2005-01-03 00:00:00,197.107,197.116,197.097,197.104,12000000.0
2005-01-03 00:01:00,197.077,197.103,197.052,197.103,38300000.0
2005-01-03 00:02:00,197.104,197.125,197.095,197.125,34300001.0
2005-01-03 00:03:00,197.107,197.116,197.093,197.096,83300001.0
2005-01-03 00:04:00,197.074,197.088,197.061,197.088,30700000.0
2005-01-03 00:05:00,197.084,197.084,197.03,197.03,47900000.0
2005-01-03 00:06:00,197.078,197.113,197.078,197.093,79300002.0
2005-01-03 00:07:00,197.092,197.092,197.053,197.053,49199999.0
2005-01-03 00:08:00,197.026,197.026,196.976,196.988,39100000.0
2005-01-03 00:09:00,197.007,197.007,196.984,197.001,73199999.0
2005-01-03 00:10:00,197.004,197.008,196.99,196.99,32000001.0
2005-01-03 00:11:00,196.992,197.003,196.947,196.948,44300000.0
2005-01-03 00:12:00,196.956,197.005,196.956,197.005,65300000.0
2005-01-03 00:13:00,197.016,197.036,197.009,197.012,91000000.0
2005-01-03 00:14:00,196.94,196.995,196.936,196.994,65500000.0
2005-01-03 00:15:00,196.973,197.006,196.973,196.984,65900000.0
2005-01-03 00:16:00,196.98,196.988,196.955,196.988,46500000.0
2005-01-03 00:17:00,196.993,196.999,196.993,196.999,31900000.0
2005-01-03 00:18:00,196.955,196.989,196.953,196.969,60400000.0
2005-01-03 00:19:00,196.989,197.0,196.987,196.994,20200000.0
2005-01-03 00:20:00,196.991,197.006,196.979,196.979,77400000.0
2005-01-03 00:21:00,196.976,197.008,196.976,197.002,50800000.0
2005-01-03 00:22:00,196.994,197.006,196.992,196.995,40599999.0
2005-01-03 00:23:00,197.013,197.013,196.996,197.001,65700001.0
2005-01-03 00:24:00,197.001,197.015,197.0,197.005,30100000.0
2005-01-03 00:25:00,197.012,197.017,196.982,196.982,74600000.0
2005-01-03 00:26:00,196.967,196.975,196.928,196.928,39000000.0
2005-01-03 00:27:00,196.925,196.94,196.925,196.93,67299999.0
2005-01-03 00:28:00,196.911,196.923,196.863,196.923,41800000.0
2005-01-03 00:29:00,196.92,196.945,196.91,196.935,56100000.0
2005-01-03 00:30:00,196.896,196.911,196.896,196.911,65200000.0
2005-01-03 00:31:00,196.91,196.942,196.905,196.942,33800000.0
2005-01-03 00:32:00,196.963,196.966,196.954,196.954,53900000.0
2005-01-03 00:33:00,196.955,196.955,196.941,196.945,29600000.0
2005-01-03 00:34:00,196.948,196.95,196.946,196.948,46499999.0
2005-01-03 00:35:00,196.945,196.96,196.94,196.96,78300001.0
2005-01-03 00:36:00,196.956,196.97,196.949,196.949,35300000.0
2005-01-03 00:37:00,196.95,196.955,196.945,196.95,67400000.0
2005-01-03 00:38:00,196.948,196.95,196.939,196.947,64800000.0
2005-01-03 00:39:00,196.953,196.968,196.95,196.962,18600000.0
2005-01-03 00:40:00,196.962,196.973,196.948,196.965,63700000.0
2005-01-03 00:41:00,196.963,196.987,196.963,196.987,21100000.0
2005-01-03 00:42:00,196.938,196.993,196.925,196.977,39700000.0
2005-01-03 00:43:00,196.978,196.978,196.932,196.932,19800000.0
2005-01-03 00:44:00,196.94,196.949,196.93,196.94,37700000.0
2005-01-03 00:45:00,196.946,196.98,196.946,196.977,35100000.0
2005-01-03 00:46:00,196.97,196.987,196.964,196.967,22800000.0
2005-01-03 00:47:00,196.974,196.993,196.96,196.98,67700001.0
2005-01-03 00:48:00,196.997,197.001,196.991,196.991,34600000.0
2005-01-03 00:49:00,196.985,197.002,196.975,196.986,32800000.0
2005-01-03 00:50:00,197.004,197.004,196.98,196.996,33300000.0
2005-01-03 00:51:00,196.983,196.993,196.962,196.972,48700000.0
2005-01-03 00:52:00,196.963,196.991,196.955,196.991,46500000.0
2005-01-03 00:53:00,196.965,196.967,196.949,196.955,43599999.0
2005-01-03 00:54:00,196.953,196.975,196.945,196.945,52200001.0
2005-01-03 00:55:00,196.936,196.947,196.93,196.947,45800000.0
2005-01-03 00:56:00,196.936,196.947,196.911,196.947,77500002.0
2005-01-03 00:57:00,196.942,196.945,196.924,196.945,58200000.0
2005-01-03 00:58:00,196.926,196.937,196.9,196.906,41000000.0
2005-01-03 00:59:00,196.922,196.983,196.922,196.926,37700000.0
2005-01-03 01:00:00,196.924,196.928,196.918,196.928,25500001.0
2005-01-03 01:01:00,197.004,197.004,196.87,196.919,36900000.0
2005-01-03 01:02:00,196.958,196.972,196.885,196.93,76299999.0
2005-01-03 01:03:00,196.92,196.946,196.92,196.937,50500000.0
2005-01-03 01:04:00,196.909,196.928,196.892,196.914,46500000.0
2005-01-03 01:05:00,196.916,196.916,196.886,196.91,58600000.0
2005-01-03 01:06:00,196.855,196.887,196.841,196.863,29500000.0
2005-01-03 01:07:00,196.875,196.892,196.872,196.882,39600000.0
2005-01-03 01:08:00,196.884,196.893,196.854,196.855,43700000.0
2005-01-03 01:09:00,196.891,196.979,196.891,196.935,55800000.0
2005-01-03 01:10:00,196.91,196.929,196.864,196.864,51399999.0
2005-01-03 01:11:00,196.844,196.862,196.813,196.813,72600000.0
2005-01-03 01:12:00,196.856,196.856,196.818,196.847,65900000.0
2005-01-03 01:13:00,196.859,196.859,196.789,196.851,45700000.0
2005-01-03 01:14:00,196.865,196.912,196.865,196.884,73200000.0
2005-01-03 01:15:00,196.906,196.906,196.857,196.857,30400000.0
2005-01-03 01:16:00,196.895,196.895,196.833,196.885,62199999.0
2005-01-03 01:17:00,196.927,196.927,196.851,196.851,41000000.0
2005-01-03 01:18:00,196.904,196.963,196.904,196.936,38700000.0
2005-01-03 01:19:00,196.928,197.03,196.928,197.025,65000001.0
2005-01-03 01:20:00,197.034,197.034,197.003,197.009,46500000.0
2005-01-03 01:21:00,197.031,197.031,196.971,196.99,55800001.0
2005-01-03 01:22:00,196.97,196.985,196.931,196.975,43600000.0
2005-01-03 01:23:00,196.977,197.0,196.964,196.985,69900001.0
2005-01-03 01:24:00,197.047,197.047,196.979,197.007,39900000.0
2005-01-03 01:25:00,197.018,197.024,197.002,197.024,31699999.0
2005-01-03 01:26:00,197.007,197.023,196.985,196.985,48400000.0
2005-01-03 01:27:00,196.996,196.996,196.977,196.977,73500001.0
2005-01-03 01:28:00,196.936,196.938,196.921,196.938,24500000.0
2005-01-03 01:29:00,196.953,196.966,196.925,196.925,50300000.0
2005-01-03 01:30:00,196.881,196.889,196.843,196.874,32600000.0
2005-01-03 01:31:00,196.906,196.92,196.855,196.866,23500000.0
2005-01-03 01:32:00,196.907,196.921,196.892,196.895,40900000.0
2005-01-03 01:33:00,196.894,196.91,196.889,196.907,46600000.0
2005-01-03 01:34:00,196.932,196.932,196.795,196.795,34200000.0
2005-01-03 01:35:00,196.815,196.815,196.801,196.801,51600000.0
2005-01-03 01:36:00,196.811,196.817,196.788,196.788,30100000.0
2005-01-03 01:37:00,196.803,196.803,196.756,196.783,53200001.0
2005-01-03 01:38:00,196.731,196.788,196.73,196.788,33400000.0
2005-01-03 01:39:00,196.805,196.864,196.782,196.841,40600000.0
2005-01-03 01:40:00,196.858,196.892,196.845,196.874,57900000.0
2005-01-03 01:41:00,196.873,196.873,196.827,196.827,59400000.0
2005-01-03 01:42:00,196.844,196.867,196.837,196.867,34200000.0
2005-01-03 01:43:00,196.879,196.879,196.83,196.86,25900000.0
2005-01-03 01:44:00,196.894,196.894,196.865,196.877,40200000.0
2005-01-03 01:45:00,196.85,196.897,196.85,196.89,56900000.0
2005-01-03 01:46:00,196.877,196.906,196.854,196.906,62800000.0
2005-01-03 01:47:00,196.89,196.89,196.878,196.878,35400000.0
2005-01-03 01:48:00,196.852,196.884,196.852,196.884,37700000.0
2005-01-03 01:49:00,196.881,196.884,196.832,196.884,37000000.0
2005-01-03 01:50:00,196.89,196.9,196.88,196.895,88699999.0
2005-01-03 01:51:00,196.869,196.879,196.848,196.878,50899999.0
2005-01-03 01:52:00,196.853,196.876,196.848,196.876,22100000.0
2005-01-03 01:53:00,196.831,196.859,196.801,196.801,29900000.0
2005-01-03 01:54:00,196.813,196.848,196.805,196.827,64800001.0
2005-01-03 01:55:00,196.844,196.861,196.844,196.855,40400000.0
2005-01-03 01:56:00,196.877,196.89,196.863,196.877,47700000.0
2005-01-03 01:57:00,196.868,196.886,196.868,196.882,42000000.0
2005-01-03 01:58:00,196.876,196.876,196.844,196.867,52900001.0
2005-01-03 01:59:00,196.865,196.868,196.808,196.808,59200001.0
2005-01-03 02:00:00,196.768,196.832,196.754,196.806,75699999.0
2005-01-03 02:01:00,196.819,196.829,196.803,196.815,45500001.0
2005-01-03 02:02:00,196.833,196.857,196.813,196.825,24500000.0
2005-01-03 02:03:00,196.839,196.851,196.831,196.851,61300000.0
2005-01-03 02:04:00,196.854,196.854,196.796,196.835,25900000.0
2005-01-03 02:05:00,196.879,196.886,196.86,196.87,41800000.0
2005-01-03 02:06:00,196.891,196.891,196.857,196.872,56300001.0
2005-01-03 02:07:00,196.856,196.881,196.822,196.822,77800000.0
2005-01-03 02:08:00,196.869,196.889,196.833,196.887,63100001.0
2005-01-03 02:09:00,196.915,196.931,196.848,196.851,43499999.0
2005-01-03 02:10:00,196.877,196.877,196.845,196.857,51000000.0
2005-01-03 02:11:00,196.832,196.896,196.832,196.874,59200000.0
2005-01-03 02:12:00,196.836,196.874,196.819,196.819,49400001.0
2005-01-03 02:13:00,196.858,196.877,196.833,196.877,32400000.0
2005-01-03 02:14:00,196.867,196.885,196.848,196.885,30600000.0
2005-01-03 02:15:00,196.86,196.906,196.86,196.882,39500000.0
2005-01-03 02:16:00,196.902,196.926,196.888,196.922,35700000.0
2005-01-03 02:17:00,196.904,196.916,196.875,196.909,40200000.0
2005-01-03 02:18:00,196.887,196.938,196.887,196.938,50100000.0
2005-01-03 02:19:00,196.892,196.939,196.874,196.874,27300000.0
2005-01-03 02:20:00,196.922,196.939,196.862,196.863,30300000.0
2005-01-03 02:21:00,196.888,196.908,196.863,196.878,38800000.0
2005-01-03 02:22:00,196.842,196.889,196.842,196.867,43899999.0
2005-01-03 02:23:00,196.861,196.922,196.847,196.91,42000000.0
2005-01-03 02:24:00,196.875,196.912,196.86,196.903,65300001.0
2005-01-03 02:25:00,196.872,196.874,196.826,196.855,41900000.0
2005-01-03 02:26:00,196.875,196.901,196.844,196.857,103100000.0
2005-01-03 02:27:00,196.881,196.958,196.88,196.958,48600000.0
2005-01-03 02:28:00,196.944,196.944,196.897,196.917,37100000.0
2005-01-03 02:29:00,196.918,196.961,196.906,196.934,33800000.0
2005-01-03 02:30:00,196.903,196.903,196.827,196.846,41100000.0
2005-01-03 02:31:00,196.885,196.893,196.863,196.863,75600001.0
2005-01-03 02:32:00,196.881,196.896,196.865,196.865,39599999.0
2005-01-03 02:33:00,196.811,196.885,196.803,196.819,29500000.0
2005-01-03 02:34:00,196.788,196.863,196.766,196.816,52000001.0
2005-01-03 02:35:00,196.718,196.792,196.717,196.76,53700000.0
2005-01-03 02:36:00,196.744,196.744,196.688,196.704,32300000.0
2005-01-03 02:37:00,196.727,196.727,196.675,196.722,49800000.0
2005-01-03 02:38:00,196.714,196.721,196.693,196.704,32100000.0
2005-01-03 02:39:00,196.7,196.7,196.66,196.665,73700001.0
2005-01-03 02:40:00,196.626,196.652,196.604,196.636,47100000.0
2005-01-03 02:41:00,196.632,196.713,196.603,196.659,69300000.0
2005-01-03 02:42:00,196.615,196.615,196.556,196.59,39100000.0
2005-01-03 02:43:00,196.618,196.644,196.599,196.638,33600000.0
2005-01-03 02:44:00,196.644,196.669,196.603,196.616,47400001.0
2005-01-03 02:45:00,196.616,196.619,196.595,196.619,50600000.0
2005-01-03 02:46:00,196.612,196.68,196.612,196.641,43400000.0
2005-01-03 02:47:00,196.652,196.652,196.617,196.63,53100000.0
2005-01-03 02:48:00,196.647,196.671,196.588,196.588,56800000.0
2005-01-03 02:49:00,196.559,196.559,196.463,196.477,53400000.0
2005-01-03 02:50:00,196.463,196.492,196.448,196.48,37800000.0
2005-01-03 02:51:00,196.475,196.489,196.435,196.478,36300000.0
2005-01-03 02:52:00,196.458,196.516,196.458,196.47,31000000.0
2005-01-03 02:53:00,196.424,196.512,196.423,196.511,60500000.0
2005-01-03 02:54:00,196.508,196.527,196.473,196.474,48099999.0
2005-01-03 02:55:00,196.485,196.526,196.483,196.526,41100000.0
2005-01-03 02:56:00,196.53,196.543,196.499,196.499,53900000.0
2005-01-03 02:57:00,196.529,196.544,196.524,196.535,69900000.0
2005-01-03 02:58:00,196.533,196.563,196.527,196.563,39200000.0
2005-01-03 02:59:00,196.524,196.524,196.494,196.494,66399999.0
2005-01-03 03:00:00,196.51,196.545,196.506,196.539,54500000.0
2005-01-03 03:01:00,196.536,196.542,196.52,196.52,28500000.0
2005-01-03 03:02:00,196.517,196.517,196.455,196.475,34100000.0
2005-01-03 03:03:00,196.469,196.49,196.458,196.47,61299999.0
2005-01-03 03:04:00,196.496,196.496,196.44,196.473,37900000.0
2005-01-03 03:05:00,196.449,196.486,196.444,196.486,74800000.0
2005-01-03 03:06:00,196.53,196.554,196.468,196.548,43700000.0
2005-01-03 03:07:00,196.545,196.56,196.495,196.516,69000001.0
2005-01-03 03:08:00,196.512,196.546,196.512,196.528,34000000.0
2005-01-03 03:09:00,196.523,196.608,196.516,196.57,51900000.0
2005-01-03 03:10:00,196.561,196.561,196.517,196.54,45500000.0
2005-01-03 03:11:00,196.507,196.545,196.505,196.505,57300000.0
2005-01-03 03:12:00,196.526,196.537,196.507,196.527,33500000.0
2005-01-03 03:13:00,196.543,196.549,196.514,196.544,43900000.0
2005-01-03 03:14:00,196.505,196.522,196.483,196.485,43100000.0
2005-01-03 03:15:00,196.462,196.548,196.462,196.503,56800000.0
2005-01-03 03:16:00,196.472,196.472,196.409,196.412,37100000.0
2005-01-03 03:17:00,196.453,196.471,196.437,196.47,93400000.0
2005-01-03 03:18:00,196.442,196.442,196.368,196.371,38100000.0
2005-01-03 03:19:00,196.308,196.336,196.256,196.298,45100000.0
2005-01-03 03:20:00,196.262,196.278,196.2,196.213,54200000.0
2005-01-03 03:21:00,196.232,196.235,196.201,196.224,72100001.0
2005-01-03 03:22:00,196.258,196.272,196.229,196.264,87300000.0
2005-01-03 03:23:00,196.276,196.276,196.233,196.255,43100000.0
2005-01-03 03:24:00,196.288,196.298,196.225,196.264,67599999.0
2005-01-03 03:25:00,196.199,196.267,196.199,196.245,43000000.0
2005-01-03 03:26:00,196.234,196.283,196.234,196.268,66399999.0
2005-01-03 03:27:00,196.287,196.299,196.236,196.236,48700000.0
2005-01-03 03:28:00,196.236,196.247,196.211,196.239,43699999.0
2005-01-03 03:29:00,196.271,196.284,196.265,196.273,44199999.0
2005-01-03 03:30:00,196.276,196.299,196.25,196.279,65500000.0
2005-01-03 03:31:00,196.31,196.365,196.291,196.291,42199999.0
2005-01-03 03:32:00,196.274,196.274,196.254,196.264,38100000.0
2005-01-03 03:33:00,196.249,196.278,196.229,196.26,38700000.0
2005-01-03 03:34:00,196.292,196.309,196.222,196.273,61700000.0
2005-01-03 03:35:00,196.267,196.275,196.217,196.217,62100000.0
2005-01-03 03:36:00,196.23,196.249,196.215,196.215,62100000.0
2005-01-03 03:37:00,196.249,196.262,196.235,196.245,45900000.0
2005-01-03 03:38:00,196.23,196.249,196.209,196.249,44899999.0
2005-01-03 03:39:00,196.211,196.257,196.201,196.257,41900000.0
2005-01-03 03:40:00,196.234,196.28,196.234,196.26,30500000.0
2005-01-03 03:41:00,196.283,196.286,196.258,196.28,35700000.0
2005-01-03 03:42:00,196.298,196.351,196.298,196.325,104900000.0
2005-01-03 03:43:00,196.352,196.372,196.295,196.303,53599999.0
2005-01-03 03:44:00,196.369,196.369,196.264,196.27,71300000.0
2005-01-03 03:45:00,196.298,196.329,196.28,196.304,31600000.0
2005-01-03 03:46:00,196.245,196.274,196.214,196.249,40700000.0
2005-01-03 03:47:00,196.26,196.287,196.246,196.246,67100000.0
2005-01-03 03:48:00,196.204,196.238,196.191,196.238,84400001.0
2005-01-03 03:49:00,196.243,196.298,196.237,196.261,53200000.0
2005-01-03 03:50:00,196.228,196.289,196.227,196.227,55400000.0
2005-01-03 03:51:00,196.22,196.258,196.21,196.234,38600000.0
2005-01-03 03:52:00,196.206,196.249,196.202,196.249,75200001.0
2005-01-03 03:53:00,196.23,196.242,196.186,196.194,43900000.0
2005-01-03 03:54:00,196.166,196.18,196.152,196.178,37400000.0
2005-01-03 03:55:00,196.156,196.196,196.142,196.196,30200000.0
2005-01-03 03:56:00,196.157,196.197,196.157,196.189,43300000.0
2005-01-03 03:57:00,196.178,196.214,196.162,196.203,73400000.0
2005-01-03 03:58:00,196.2,196.22,196.195,196.22,82800000.0
2005-01-03 03:59:00,196.196,196.196,196.173,196.173,44500000.0
2005-01-03 04:00:00,196.142,196.163,196.138,196.163,32600000.0
2005-01-03 04:01:00,196.156,196.156,196.117,196.132,43000000.0
2005-01-03 04:02:00,196.13,196.189,196.13,196.15,73299999.0
2005-01-03 04:03:00,196.159,196.164,196.14,196.164,38600000.0
2005-01-03 04:04:00,196.162,196.169,196.149,196.157,46200000.0
2005-01-03 04:05:00,196.164,196.186,196.144,196.144,82800000.0
2005-01-03 04:06:00,196.138,196.138,196.079,196.098,70999999.0
2005-01-03 04:07:00,196.109,196.126,196.073,196.121,75400000.0
2005-01-03 04:08:00,196.13,196.141,196.114,196.141,56700000.0
2005-01-03 04:09:00,196.124,196.151,196.12,196.121,73300000.0
2005-01-03 04:10:00,196.11,196.132,196.089,196.095,53000000.0
2005-01-03 04:11:00,196.1,196.126,196.089,196.096,38500000.0
2005-01-03 04:12:00,196.122,196.157,196.1,196.109,42600000.0
2005-01-03 04:13:00,196.116,196.132,196.111,196.131,25500000.0
2005-01-03 04:14:00,196.121,196.147,196.093,196.096,42500000.0
2005-01-03 04:15:00,196.117,196.148,196.097,196.148,26600000.0
2005-01-03 04:16:00,196.081,196.097,196.034,196.043,55000000.0
2005-01-03 04:17:00,196.109,196.109,196.084,196.108,48699999.0
2005-01-03 04:18:00,196.113,196.126,196.088,196.125,75300000.0
2005-01-03 04:19:00,196.113,196.15,196.083,196.15,62100002.0
2005-01-03 04:20:00,196.139,196.143,196.106,196.113,71900001.0
2005-01-03 04:21:00,196.109,196.118,196.093,196.105,41300000.0
2005-01-03 04:22:00,196.113,196.163,196.101,196.15,80500000.0
2005-01-03 04:23:00,196.163,196.165,196.151,196.153,29900000.0
2005-01-03 04:24:00,196.128,196.143,196.076,196.082,89700001.0
2005-01-03 04:25:00,196.123,196.163,196.116,196.154,45500000.0
2005-01-03 04:26:00,196.167,196.177,196.126,196.153,39100000.0
2005-01-03 04:27:00,196.143,196.21,196.131,196.21,27900000.0
2005-01-03 04:28:00,196.174,196.219,196.169,196.219,40100000.0
2005-01-03 04:29:00,196.168,196.204,196.168,196.196,39400000.0
2005-01-03 04:30:00,196.181,196.191,196.172,196.184,32500000.0
2005-01-03 04:31:00,196.199,196.199,196.169,196.17,39600000.0
2005-01-03 04:32:00,196.19,196.203,196.164,196.203,46200000.0
2005-01-03 04:33:00,196.196,196.196,196.175,196.181,55700000.0
2005-01-03 04:34:00,196.176,196.209,196.176,196.207,41700000.0
2005-01-03 04:35:00,196.207,196.213,196.14,196.14,75300000.0
2005-01-03 04:36:00,196.126,196.135,196.076,196.093,61900000.0
2005-01-03 04:37:00,196.075,196.077,196.015,196.015,22300000.0
2005-01-03 04:38:00,196.018,196.019,195.956,195.986,30800000.0
2005-01-03 04:39:00,196.004,196.026,195.974,195.996,43500000.0
2005-01-03 04:40:00,195.991,195.991,195.93,195.93,66400000.0
2005-01-03 04:41:00,195.911,195.933,195.89,195.923,39800000.0
2005-01-03 04:42:00,195.922,195.922,195.868,195.893,53900000.0
2005-01-03 04:43:00,195.891,195.903,195.87,195.894,38300000.0
2005-01-03 04:44:00,195.901,195.912,195.872,195.907,80000000.0
2005-01-03 04:45:00,195.897,195.928,195.897,195.912,41500000.0
2005-01-03 04:46:00,195.913,195.943,195.895,195.913,82599999.0
2005-01-03 04:47:00,195.933,195.942,195.897,195.897,39600000.0
2005-01-03 04:48:00,195.887,195.918,195.871,195.918,60699999.0
2005-01-03 04:49:00,195.903,195.927,195.889,195.902,91600000.0
2005-01-03 04:50:00,195.926,195.934,195.917,195.927,50400000.0
2005-01-03 04:51:00,195.902,195.922,195.87,195.922,44800000.0
2005-01-03 04:52:00,195.89,195.916,195.888,195.916,56600000.0
2005-01-03 04:53:00,195.919,195.919,195.898,195.898,36900000.0
2005-01-03 04:54:00,195.922,195.927,195.864,195.866,56500000.0
2005-01-03 04:55:00,195.889,195.902,195.875,195.895,57900000.0
2005-01-03 04:56:00,195.907,195.91,195.873,195.895,21200000.0
2005-01-03 04:57:00,195.87,195.891,195.842,195.877,51500000.0
2005-01-03 04:58:00,195.87,195.88,195.696,195.712,65300000.0
2005-01-03 04:59:00,195.718,195.725,195.642,195.642,44000000.0
2005-01-03 05:00:00,195.673,195.75,195.662,195.719,51300000.0
2005-01-03 05:01:00,195.725,195.725,195.663,195.719,67100000.0
2005-01-03 05:02:00,195.706,195.706,195.654,195.663,53900000.0
2005-01-03 05:03:00,195.645,195.688,195.635,195.679,30800000.0
2005-01-03 05:04:00,195.704,195.704,195.641,195.648,65300000.0
2005-01-03 05:05:00,195.647,195.667,195.636,195.657,46700000.0
2005-01-03 05:06:00,195.598,195.624,195.558,195.576,56200000.0
2005-01-03 05:07:00,195.563,195.583,195.526,195.583,87999999.0
2005-01-03 05:08:00,195.585,195.649,195.585,195.589,57300000.0
2005-01-03 05:09:00,195.607,195.622,195.576,195.592,36200000.0
2005-01-03 05:10:00,195.6,195.6,195.568,195.582,61600000.0
2005-01-03 05:11:00,195.591,195.648,195.579,195.648,48100000.0
2005-01-03 05:12:00,195.686,195.706,195.668,195.706,54900000.0
2005-01-03 05:13:00,195.724,195.736,195.7,195.706,54100000.0
2005-01-03 05:14:00,195.727,195.741,195.696,195.729,54100000.0
2005-01-03 05:15:00,195.712,195.741,195.708,195.714,30900000.0
2005-01-03 05:16:00,195.745,195.804,195.745,195.803,37500000.0
2005-01-03 05:17:00,195.814,195.848,195.768,195.768,78900000.0
2005-01-03 05:18:00,195.759,195.889,195.759,195.876,35800000.0
2005-01-03 05:19:00,195.887,195.921,195.87,195.917,62700000.0
2005-01-03 05:20:00,195.92,195.92,195.875,195.886,49399999.0
2005-01-03 05:21:00,195.866,195.866,195.785,195.815,47599999.0
2005-01-03 05:22:00,195.812,195.812,195.707,195.717,51400000.0
2005-01-03 05:23:00,195.748,195.748,195.709,195.718,59800000.0
2005-01-03 05:24:00,195.773,195.796,195.721,195.733,118000000.0
2005-01-03 05:25:00,195.807,195.824,195.734,195.824,75100000.0
2005-01-03 05:26:00,195.822,195.836,195.787,195.79,41000000.0
2005-01-03 05:27:00,195.791,195.826,195.775,195.777,62099999.0
2005-01-03 05:28:00,195.754,195.754,195.595,195.618,48299999.0
2005-01-03 05:29:00,195.651,195.687,195.64,195.679,54100000.0
2005-01-03 05:30:00,195.676,195.73,195.672,195.724,35300000.0
2005-01-03 05:31:00,195.755,195.755,195.657,195.657,30700000.0
2005-01-03 05:32:00,195.713,195.778,195.713,195.771,56600000.0
2005-01-03 05:33:00,195.764,195.764,195.688,195.698,109800000.0
2005-01-03 05:34:00,195.746,195.803,195.743,195.803,26200000.0
2005-01-03 05:35:00,195.828,195.843,195.785,195.843,82300000.0
2005-01-03 05:36:00,195.821,195.868,195.793,195.854,41799999.0
2005-01-03 05:37:00,195.836,195.874,195.808,195.852,45300000.0
2005-01-03 05:38:00,195.857,195.893,195.837,195.893,57000000.0
2005-01-03 05:39:00,195.912,195.919,195.858,195.858,35699999.0
2005-01-03 05:40:00,195.842,195.87,195.842,195.87,37100000.0
2005-01-03 05:41:00,195.831,195.875,195.831,195.853,50600000.0
2005-01-03 05:42:00,195.823,195.893,195.818,195.893,53600000.0
2005-01-03 05:43:00,195.923,195.973,195.915,195.968,28000000.0
2005-01-03 05:44:00,195.99,196.007,195.949,196.007,31099999.0
2005-01-03 05:45:00,196.002,196.326,195.998,196.326,31000000.0
2005-01-03 05:46:00,196.44,196.46,196.298,196.298,73000001.0
2005-01-03 05:47:00,196.272,196.315,196.241,196.248,43000000.0
2005-01-03 05:48:00,196.208,196.276,196.186,196.223,76500000.0
2005-01-03 05:49:00,196.23,196.238,196.168,196.212,37100001.0
2005-01-03 05:50:00,196.23,196.269,196.191,196.267,81900000.0
2005-01-03 05:51:00,196.243,196.311,196.209,196.298,33800000.0
2005-01-03 05:52:00,196.282,196.315,196.237,196.315,35400000.0
2005-01-03 05:53:00,196.298,196.447,196.298,196.425,45100000.0
2005-01-03 05:54:00,196.423,196.462,196.387,196.403,69099999.0
2005-01-03 05:55:00,196.433,196.513,196.433,196.475,42600000.0
2005-01-03 05:56:00,196.45,196.496,196.43,196.447,59100000.0
2005-01-03 05:57:00,196.452,196.452,196.218,196.218,57400000.0
2005-01-03 05:58:00,196.263,196.284,196.213,196.283,48300000.0
2005-01-03 05:59:00,196.327,196.331,196.243,196.29,84600002.0
2005-01-03 06:00:00,196.329,196.34,196.294,196.308,64000000.0
2005-01-03 06:01:00,196.308,196.373,196.269,196.373,54400000.0
2005-01-03 06:02:00,196.367,196.426,196.338,196.419,39000000.0
2005-01-03 06:03:00,196.378,196.441,196.346,196.425,50000000.0
2005-01-03 06:04:00,196.422,196.427,196.335,196.366,73199999.0
2005-01-03 06:05:00,196.298,196.298,196.176,196.176,77200000.0
2005-01-03 06:06:00,196.174,196.183,196.119,196.16,45600000.0
2005-01-03 06:07:00,196.194,196.208,196.168,196.208,33900000.0
2005-01-03 06:08:00,196.198,196.244,196.198,196.244,18800000.0
2005-01-03 06:09:00,196.204,196.247,196.204,196.23,51500000.0
2005-01-03 06:10:00,196.23,196.236,196.161,196.183,65200000.0
2005-01-03 06:11:00,196.163,196.182,196.139,196.176,55800001.0
2005-01-03 06:12:00,196.157,196.17,196.107,196.146,62900000.0
2005-01-03 06:13:00,196.07,196.146,196.068,196.132,57100000.0
2005-01-03 06:14:00,196.128,196.143,196.032,196.113,69000000.0
2005-01-03 06:15:00,196.117,196.124,196.107,196.115,43000000.0
2005-01-03 06:16:00,196.105,196.146,196.102,196.132,46000000.0
2005-01-03 06:17:00,196.129,196.168,196.111,196.168,26700000.0
2005-01-03 06:18:00,196.145,196.145,196.109,196.141,27700000.0
2005-01-03 06:19:00,196.191,196.199,196.169,196.187,88300001.0
2005-01-03 06:20:00,196.197,196.219,196.154,196.154,99100000.0
2005-01-03 06:21:00,196.192,196.202,196.165,196.191,60000000.0
2005-01-03 06:22:00,196.196,196.282,196.196,196.264,42900000.0
2005-01-03 06:23:00,196.273,196.389,196.262,196.389,66700001.0
2005-01-03 06:24:00,196.392,196.395,196.298,196.314,86900000.0
2005-01-03 06:25:00,196.308,196.318,196.265,196.291,22300000.0
2005-01-03 06:26:00,196.235,196.291,196.235,196.277,64800001.0
2005-01-03 06:27:00,196.231,196.26,196.231,196.258,49300001.0
2005-01-03 06:28:00,196.222,196.282,196.222,196.279,47900000.0
2005-01-03 06:29:00,196.297,196.297,196.218,196.221,59800000.0
2005-01-03 06:30:00,196.243,196.259,196.234,196.255,70900001.0
2005-01-03 06:31:00,196.224,196.256,196.224,196.252,54500000.0
2005-01-03 06:32:00,196.253,196.264,196.231,196.239,41900000.0
2005-01-03 06:33:00,196.234,196.28,196.231,196.277,43499999.0
2005-01-03 06:34:00,196.281,196.302,196.27,196.288,23200000.0
2005-01-03 06:35:00,196.279,196.311,196.274,196.286,72200000.0
2005-01-03 06:36:00,196.305,196.305,196.282,196.303,23100000.0
2005-01-03 06:37:00,196.286,196.31,196.267,196.294,34300000.0
2005-01-03 06:38:00,196.299,196.318,196.288,196.311,48900000.0
2005-01-03 06:39:00,196.315,196.336,196.307,196.324,49300000.0
2005-01-03 06:40:00,196.311,196.352,196.311,196.335,53500000.0
2005-01-03 06:41:00,196.308,196.308,196.269,196.298,43000000.0
2005-01-03 06:42:00,196.285,196.306,196.28,196.297,42100000.0
2005-01-03 06:43:00,196.284,196.31,196.262,196.288,73099999.0
2005-01-03 06:44:00,196.276,196.298,196.264,196.298,48599999.0
2005-01-03 06:45:00,196.31,196.315,196.282,196.3,37800000.0
2005-01-03 06:46:00,196.281,196.307,196.281,196.283,117900002.0
2005-01-03 06:47:00,196.304,196.322,196.304,196.32,28100000.0
2005-01-03 06:48:00,196.342,196.342,196.277,196.319,69100000.0
2005-01-03 06:49:00,196.295,196.323,196.269,196.323,41800000.0
2005-01-03 06:50:00,196.303,196.338,196.273,196.325,50100000.0
2005-01-03 06:51:00,196.346,196.346,196.285,196.285,59200000.0
2005-01-03 06:52:00,196.284,196.339,196.284,196.339,78100000.0
2005-01-03 06:53:00,196.364,196.378,196.331,196.376,47400000.0
2005-01-03 06:54:00,196.31,196.377,196.31,196.377,70300000.0
2005-01-03 06:55:00,196.381,196.399,196.361,196.365,36300000.0
2005-01-03 06:56:00,196.39,196.462,196.39,196.462,22100000.0
2005-01-03 06:57:00,196.449,196.467,196.413,196.425,52400000.0
2005-01-03 06:58:00,196.393,196.434,196.393,196.434,51300001.0
2005-01-03 06:59:00,196.433,196.434,196.375,196.385,44300000.0
2005-01-03 07:00:00,196.423,196.491,196.423,196.491,69500000.0
2005-01-03 07:01:00,196.505,196.505,196.486,196.49,37799999.0
2005-01-03 07:02:00,196.493,196.55,196.479,196.55,55700000.0
2005-01-03 07:03:00,196.549,196.565,196.536,196.565,30700000.0
2005-01-03 07:04:00,196.578,196.581,196.548,196.548,22900000.0
2005-01-03 07:05:00,196.572,196.58,196.548,196.58,119000000.0
2005-01-03 07:06:00,196.602,196.602,196.552,196.552,30000000.0
2005-01-03 07:07:00,196.567,196.58,196.549,196.577,22800000.0
2005-01-03 07:08:00,196.594,196.619,196.594,196.595,38699999.0
2005-01-03 07:09:00,196.582,196.603,196.528,196.528,58700001.0
2005-01-03 07:10:00,196.556,196.556,196.519,196.522,42600000.0
2005-01-03 07:11:00,196.521,196.521,196.497,196.511,42300000.0
2005-01-03 07:12:00,196.524,196.524,196.469,196.501,67700000.0
2005-01-03 07:13:00,196.497,196.514,196.497,196.507,40600000.0
2005-01-03 07:14:00,196.504,196.504,196.45,196.461,33200000.0
2005-01-03 07:15:00,196.492,196.514,196.483,196.495,57200000.0
2005-01-03 07:16:00,196.521,196.521,196.517,196.521,42999999.0
2005-01-03 07:17:00,196.498,196.512,196.496,196.502,39800000.0
2005-01-03 07:18:00,196.521,196.534,196.453,196.453,49600000.0
2005-01-03 07:19:00,196.454,196.486,196.439,196.439,66400000.0
2005-01-03 07:20:00,196.464,196.495,196.452,196.495,45400000.0
2005-01-03 07:21:00,196.467,196.467,196.436,196.463,55200001.0
2005-01-03 07:22:00,196.45,196.504,196.449,196.504,55699999.0
2005-01-03 07:23:00,196.476,196.515,196.472,196.482,34100000.0
2005-01-03 07:24:00,196.435,196.479,196.429,196.479,55400000.0
2005-01-03 07:25:00,196.484,196.498,196.464,196.48,49600000.0
2005-01-03 07:26:00,196.49,196.496,196.472,196.485,52699999.0
2005-01-03 07:27:00,196.472,196.472,196.428,196.453,26700000.0
2005-01-03 07:28:00,196.459,196.468,196.441,196.455,84400001.0
2005-01-03 07:29:00,196.449,196.459,196.387,196.387,42300000.0
2005-01-03 07:30:00,196.388,196.45,196.388,196.426,28700000.0
2005-01-03 07:31:00,196.429,196.45,196.413,196.45,38600000.0
2005-01-03 07:32:00,196.465,196.48,196.443,196.474,36600000.0
2005-01-03 07:33:00,196.421,196.449,196.421,196.444,58799999.0
2005-01-03 07:34:00,196.467,196.496,196.448,196.481,61700000.0
2005-01-03 07:35:00,196.524,196.532,196.497,196.525,35900000.0
2005-01-03 07:36:00,196.516,196.548,196.5,196.54,48600000.0
2005-01-03 07:37:00,196.519,196.532,196.495,196.514,70300000.0
2005-01-03 07:38:00,196.508,196.542,196.508,196.542,55899999.0
2005-01-03 07:39:00,196.527,196.535,196.494,196.527,43100000.0
2005-01-03 07:40:00,196.541,196.541,196.468,196.498,27000000.0
2005-01-03 07:41:00,196.457,196.48,196.422,196.429,39000000.0
2005-01-03 07:42:00,196.396,196.457,196.396,196.45,37500000.0
2005-01-03 07:43:00,196.449,196.459,196.429,196.442,52700000.0
2005-01-03 07:44:00,196.454,196.457,196.441,196.448,43800000.0
2005-01-03 07:45:00,196.457,196.457,196.429,196.437,20700000.0
2005-01-03 07:46:00,196.447,196.447,196.391,196.391,49700000.0
2005-01-03 07:47:00,196.392,196.392,196.335,196.34,72099999.0
2005-01-03 07:48:00,196.347,196.347,196.31,196.322,59900000.0
2005-01-03 07:49:00,196.283,196.315,196.268,196.28,29700000.0
2005-01-03 07:50:00,196.337,196.337,196.318,196.329,64300000.0
2005-01-03 07:51:00,196.31,196.311,196.217,196.217,58100001.0
2005-01-03 07:52:00,196.216,196.241,196.185,196.185,41900000.0
2005-01-03 07:53:00,196.186,196.199,196.167,196.169,24300000.0
2005-01-03 07:54:00,196.212,196.267,196.208,196.267,46400000.0
2005-01-03 07:55:00,196.216,196.255,196.189,196.189,39700000.0
2005-01-03 07:56:00,196.211,196.215,196.16,196.16,59500000.0
2005-01-03 07:57:00,196.177,196.185,196.149,196.163,58800001.0
2005-01-03 07:58:00,196.182,196.203,196.154,196.159,89900002.0
2005-01-03 07:59:00,196.217,196.25,196.217,196.246,48200001.0
2005-01-03 08:00:00,196.253,196.267,196.239,196.239,55399999.0
2005-01-03 08:01:00,196.279,196.286,196.249,196.274,62800000.0
2005-01-03 08:02:00,196.302,196.305,196.273,196.303,82100000.0
2005-01-03 08:03:00,196.308,196.316,196.29,196.306,61500000.0
2005-01-03 08:04:00,196.277,196.309,196.277,196.293,45300000.0
2005-01-03 08:05:00,196.3,196.315,196.254,196.298,63900001.0
2005-01-03 08:06:00,196.317,196.317,196.265,196.307,33100000.0
2005-01-03 08:07:00,196.334,196.349,196.318,196.325,40100000.0
2005-01-03 08:08:00,196.35,196.376,196.32,196.355,39100001.0
2005-01-03 08:09:00,196.318,196.373,196.294,196.373,55400000.0
2005-01-03 08:10:00,196.38,196.38,196.345,196.352,50200001.0
2005-01-03 08:11:00,196.307,196.354,196.307,196.354,25900000.0
2005-01-03 08:12:00,196.325,196.38,196.325,196.355,28400000.0
2005-01-03 08:13:00,196.345,196.357,196.335,196.35,104500001.0
2005-01-03 08:14:00,196.295,196.325,196.285,196.325,31600000.0
2005-01-03 08:15:00,196.34,196.351,196.322,196.336,51599999.0
2005-01-03 08:16:00,196.354,196.354,196.319,196.319,22900000.0
2005-01-03 08:17:00,196.341,196.349,196.305,196.349,110400001.0
2005-01-03 08:18:00,196.362,196.37,196.358,196.359,33400000.0
2005-01-03 08:19:00,196.355,196.366,196.34,196.362,29900000.0
2005-01-03 08:20:00,196.353,196.36,196.347,196.352,51800000.0
2005-01-03 08:21:00,196.333,196.349,196.324,196.338,32300000.0
2005-01-03 08:22:00,196.354,196.364,196.335,196.352,49300001.0
2005-01-03 08:23:00,196.339,196.363,196.336,196.354,83000000.0
2005-01-03 08:24:00,196.352,196.375,196.33,196.375,28400000.0
2005-01-03 08:25:00,196.364,196.366,196.321,196.366,42500000.0
2005-01-03 08:26:00,196.365,196.365,196.315,196.315,29700000.0
2005-01-03 08:27:00,196.309,196.309,196.29,196.297,54100000.0
2005-01-03 08:28:00,196.281,196.297,196.251,196.297,42700000.0
2005-01-03 08:29:00,196.267,196.316,196.267,196.312,55500000.0
2005-01-03 08:30:00,196.302,196.319,196.286,196.299,41500000.0
2005-01-03 08:31:00,196.317,196.317,196.278,196.284,48900000.0
2005-01-03 08:32:00,196.294,196.309,196.277,196.296,50100000.0
2005-01-03 08:33:00,196.294,196.33,196.291,196.292,59999999.0
2005-01-03 08:34:00,196.318,196.356,196.3,196.356,60800000.0
2005-01-03 08:35:00,196.3,196.322,196.282,196.319,38300000.0
2005-01-03 08:36:00,196.328,196.433,196.328,196.42,56999999.0
2005-01-03 08:37:00,196.396,196.396,196.347,196.363,42600000.0
2005-01-03 08:38:00,196.352,196.403,196.352,196.388,93400000.0
2005-01-03 08:39:00,196.393,196.445,196.389,196.445,24200000.0
2005-01-03 08:40:00,196.46,196.471,196.453,196.46,56800000.0
2005-01-03 08:41:00,196.458,196.478,196.439,196.478,56500000.0
2005-01-03 08:42:00,196.51,196.51,196.452,196.455,82600002.0
2005-01-03 08:43:00,196.43,196.468,196.428,196.442,56900000.0
2005-01-03 08:44:00,196.412,196.42,196.384,196.418,61300000.0
2005-01-03 08:45:00,196.389,196.402,196.372,196.372,52700000.0
2005-01-03 08:46:00,196.325,196.341,196.295,196.321,48100000.0
2005-01-03 08:47:00,196.293,196.31,196.285,196.31,44499999.0
2005-01-03 08:48:00,196.342,196.387,196.321,196.322,56200000.0
2005-01-03 08:49:00,196.284,196.323,196.268,196.323,69900000.0
2005-01-03 08:50:00,196.325,196.331,196.143,196.143,57000000.0
2005-01-03 08:51:00,196.153,196.153,196.045,196.056,33900000.0
2005-01-03 08:52:00,196.047,196.068,196.015,196.05,49100000.0
2005-01-03 08:53:00,196.078,196.122,195.999,196.022,35000000.0
2005-01-03 08:54:00,196.007,196.061,195.979,195.995,46700000.0
2005-01-03 08:55:00,195.999,196.013,195.994,196.011,45500001.0
2005-01-03 08:56:00,195.963,195.998,195.954,195.975,72499999.0
2005-01-03 08:57:00,195.944,196.009,195.944,195.981,33500000.0
2005-01-03 08:58:00,195.986,196.017,195.972,195.997,84599999.0
2005-01-03 08:59:00,195.99,195.992,195.949,195.956,60700000.0
2005-01-03 09:00:00,195.982,195.996,195.963,195.994,64100001.0
2005-01-03 09:01:00,196.002,196.052,195.993,196.052,39800000.0
2005-01-03 09:02:00,196.102,196.102,196.003,196.043,28300000.0
2005-01-03 09:03:00,196.108,196.165,196.067,196.133,49600000.0
2005-01-03 09:04:00,196.149,196.149,196.116,196.125,45000000.0
2005-01-03 09:05:00,196.143,196.165,196.136,196.164,38900000.0
2005-01-03 09:06:00,196.149,196.153,196.132,196.153,83299999.0
2005-01-03 09:07:00,196.136,196.157,196.118,196.157,29299999.0
2005-01-03 09:08:00,196.149,196.159,196.144,196.144,55900000.0
2005-01-03 09:09:00,196.151,196.161,196.14,196.14,21400000.0
2005-01-03 09:10:00,196.158,196.175,196.143,196.168,38500000.0
2005-01-03 09:11:00,196.177,196.178,196.142,196.154,51599999.0
2005-01-03 09:12:00,196.148,196.168,196.146,196.162,37300000.0
2005-01-03 09:13:00,196.174,196.182,196.137,196.165,72900002.0
2005-01-03 09:14:00,196.176,196.176,196.112,196.112,52000000.0
2005-01-03 09:15:00,196.149,196.179,196.148,196.148,44800000.0
2005-01-03 09:16:00,196.178,196.198,196.082,196.082,15100000.0
2005-01-03 09:17:00,196.023,196.115,196.018,196.115,45100000.0
2005-01-03 09:18:00,196.085,196.191,196.085,196.191,57200000.0
2005-01-03 09:19:00,196.211,196.211,196.165,196.175,47999999.0
2005-01-03 09:20:00,196.167,196.182,196.137,196.149,38300000.0
2005-01-03 09:21:00,196.172,196.199,196.128,196.137,34700000.0
2005-01-03 09:22:00,196.203,196.247,196.203,196.224,52900000.0
2005-01-03 09:23:00,196.253,196.253,196.212,196.223,33600000.0
2005-01-03 09:24:00,196.242,196.256,196.219,196.256,71200001.0
2005-01-03 09:25:00,196.277,196.285,196.265,196.276,33700000.0
2005-01-03 09:26:00,196.301,196.344,196.301,196.338,35500000.0
2005-01-03 09:27:00,196.334,196.367,196.322,196.367,33900000.0
2005-01-03 09:28:00,196.365,196.424,196.35,196.417,42800000.0
2005-01-03 09:29:00,196.408,196.437,196.401,196.418,65400000.0
2005-01-03 09:30:00,196.396,196.464,196.392,196.445,30600000.0
2005-01-03 09:31:00,196.408,196.412,196.364,196.364,34900000.0
2005-01-03 09:32:00,196.332,196.332,196.273,196.273,42700000.0
2005-01-03 09:33:00,196.289,196.303,196.265,196.286,35500000.0
2005-01-03 09:34:00,196.311,196.319,196.277,196.282,62400002.0
2005-01-03 09:35:00,196.277,196.288,196.189,196.203,62500000.0
2005-01-03 09:36:00,196.209,196.24,196.189,196.235,38400001.0
2005-01-03 09:37:00,196.231,196.236,196.197,196.23,50400000.0
2005-01-03 09:38:00,196.209,196.209,196.181,196.196,24500000.0
2005-01-03 09:39:00,196.204,196.21,196.154,196.157,35700000.0
2005-01-03 09:40:00,196.126,196.151,196.098,196.129,55900000.0
2005-01-03 09:41:00,196.089,196.138,196.078,196.091,34000000.0
2005-01-03 09:42:00,196.069,196.117,196.067,196.11,86400000.0
2005-01-03 09:43:00,196.116,196.127,196.091,196.116,25900000.0
2005-01-03 09:44:00,196.103,196.122,196.087,196.122,65800001.0
2005-01-03 09:45:00,196.128,196.15,196.109,196.13,43300001.0
2005-01-03 09:46:00,196.127,196.142,196.038,196.056,61600000.0
2005-01-03 09:47:00,196.08,196.138,196.08,196.118,43000000.0
2005-01-03 09:48:00,196.093,196.234,196.091,196.23,48499999.0
2005-01-03 09:49:00,196.21,196.319,196.21,196.301,51300000.0
2005-01-03 09:50:00,196.297,196.297,196.23,196.253,41700000.0
2005-01-03 09:51:00,196.243,196.245,196.218,196.218,25000000.0
2005-01-03 09:52:00,196.218,196.222,196.179,196.191,57400000.0
2005-01-03 09:53:00,196.191,196.217,196.183,196.209,68599999.0
2005-01-03 09:54:00,196.208,196.305,196.208,196.297,50300000.0
2005-01-03 09:55:00,196.294,196.343,196.288,196.336,40200000.0
2005-01-03 09:56:00,196.339,196.358,196.24,196.24,62100000.0
2005-01-03 09:57:00,196.223,196.264,196.192,196.245,59100000.0
2005-01-03 09:58:00,196.239,196.309,196.231,196.309,48500001.0
2005-01-03 09:59:00,196.35,196.385,196.35,196.385,8800000.0
2005-01-03 10:00:00,196.448,196.483,196.424,196.438,18700000.0
2005-01-03 10:01:00,196.438,196.502,196.419,196.492,42900000.0
2005-01-03 10:02:00,196.483,196.568,196.478,196.559,59199999.0
2005-01-03 10:03:00,196.548,196.568,196.516,196.554,64300000.0
2005-01-03 10:04:00,196.551,196.568,196.526,196.565,39300000.0
2005-01-03 10:05:00,196.57,196.57,196.521,196.53,25300000.0
2005-01-03 10:06:00,196.498,196.55,196.486,196.542,36800000.0
2005-01-03 10:07:00,196.533,196.572,196.518,196.565,56600000.0
2005-01-03 10:08:00,196.542,196.592,196.537,196.592,65700000.0
2005-01-03 10:09:00,196.598,196.616,196.574,196.616,55300000.0
2005-01-03 10:10:00,196.582,196.583,196.542,196.571,34900000.0
2005-01-03 10:11:00,196.509,196.518,196.496,196.497,46600000.0
2005-01-03 10:12:00,196.475,196.487,196.466,196.466,34200000.0
2005-01-03 10:13:00,196.444,196.454,196.425,196.448,79900000.0
2005-01-03 10:14:00,196.445,196.453,196.417,196.417,53300000.0
2005-01-03 10:15:00,196.401,196.456,196.397,196.444,54400000.0
2005-01-03 10:16:00,196.455,196.487,196.444,196.478,33600000.0
2005-01-03 10:17:00,196.434,196.478,196.434,196.476,75400001.0
2005-01-03 10:18:00,196.468,196.537,196.461,196.534,69100000.0
2005-01-03 10:19:00,196.52,196.553,196.512,196.532,41200000.0
2005-01-03 10:20:00,196.556,196.556,196.519,196.545,41700000.0
2005-01-03 10:21:00,196.56,196.587,196.557,196.575,50900000.0
2005-01-03 10:22:00,196.578,196.596,196.537,196.543,29400000.0
2005-01-03 10:23:00,196.557,196.559,196.527,196.556,46200000.0
2005-01-03 10:24:00,196.565,196.615,196.565,196.61,75700001.0
2005-01-03 10:25:00,196.605,196.612,196.499,196.499,36200000.0
2005-01-03 10:26:00,196.474,196.504,196.436,196.447,57600000.0
2005-01-03 10:27:00,196.439,196.447,196.422,196.437,48200000.0
2005-01-03 10:28:00,196.413,196.427,196.388,196.393,37800000.0
2005-01-03 10:29:00,196.396,196.417,196.383,196.404,80100000.0
2005-01-03 10:30:00,196.398,196.423,196.397,196.407,61300000.0
2005-01-03 10:31:00,196.394,196.394,196.356,196.36,16900000.0
2005-01-03 10:32:00,196.364,196.379,196.342,196.365,50900000.0
2005-01-03 10:33:00,196.392,196.392,196.341,196.344,37500000.0
2005-01-03 10:34:00,196.327,196.336,196.312,196.325,52100000.0
2005-01-03 10:35:00,196.323,196.381,196.323,196.363,56500000.0
2005-01-03 10:36:00,196.365,196.365,196.251,196.26,54599999.0
2005-01-03 10:37:00,196.26,196.276,196.26,196.274,40999999.0
2005-01-03 10:38:00,196.276,196.282,196.244,196.244,58800000.0
2005-01-03 10:39:00,196.267,196.302,196.246,196.302,79300000.0
2005-01-03 10:40:00,196.294,196.335,196.29,196.29,82499999.0
2005-01-03 10:41:00,196.315,196.394,196.302,196.394,20300000.0
2005-01-03 10:42:00,196.368,196.467,196.357,196.466,37000000.0
2005-01-03 10:43:00,196.475,196.498,196.458,196.458,59000000.0
2005-01-03 10:44:00,196.482,196.496,196.429,196.429,61400000.0
2005-01-03 10:45:00,196.508,196.508,196.422,196.446,36500000.0
2005-01-03 10:46:00,196.479,196.492,196.443,196.471,40700000.0
2005-01-03 10:47:00,196.497,196.497,196.447,196.447,82300000.0
2005-01-03 10:48:00,196.466,196.481,196.441,196.468,144899999.0
2005-01-03 10:49:00,196.47,196.485,196.457,196.475,39800000.0
2005-01-03 10:50:00,196.456,196.474,196.434,196.474,68999998.0
2005-01-03 10:51:00,196.479,196.479,196.414,196.415,62600000.0
2005-01-03 10:52:00,196.435,196.437,196.412,196.436,29100000.0
2005-01-03 10:53:00,196.415,196.457,196.412,196.449,62100000.0
2005-01-03 10:54:00,196.438,196.467,196.43,196.467,43599999.0
2005-01-03 10:55:00,196.442,196.444,196.394,196.404,27100000.0
2005-01-03 10:56:00,196.41,196.422,196.38,196.384,53199999.0
2005-01-03 10:57:00,196.387,196.408,196.387,196.396,47000000.0
2005-01-03 10:58:00,196.388,196.388,196.343,196.37,33700000.0
2005-01-03 10:59:00,196.377,196.391,196.356,196.379,71700001.0
2005-01-03 11:00:00,196.388,196.426,196.374,196.425,56500000.0
2005-01-03 11:01:00,196.422,196.424,196.388,196.39,53899999.0
2005-01-03 11:02:00,196.374,196.399,196.362,196.399,12800000.0
2005-01-03 11:03:00,196.396,196.396,196.368,196.381,22800000.0
2005-01-03 11:04:00,196.343,196.379,196.326,196.367,48500000.0
2005-01-03 11:05:00,196.346,196.375,196.339,196.35,35500000.0
2005-01-03 11:06:00,196.338,196.338,196.306,196.32,64700001.0
2005-01-03 11:07:00,196.293,196.345,196.293,196.32,55899999.0
2005-01-03 11:08:00,196.347,196.347,196.316,196.332,37900000.0
2005-01-03 11:09:00,196.343,196.351,196.306,196.328,43900000.0
2005-01-03 11:10:00,196.326,196.336,196.306,196.308,68200001.0
2005-01-03 11:11:00,196.283,196.283,196.253,196.263,11100000.0
2005-01-03 11:12:00,196.256,196.272,196.24,196.272,56100000.0
2005-01-03 11:13:00,196.258,196.314,196.252,196.282,47700000.0
2005-01-03 11:14:00,196.314,196.318,196.286,196.308,31800000.0
2005-01-03 11:15:00,196.31,196.331,196.272,196.331,28200000.0
2005-01-03 11:16:00,196.345,196.348,196.305,196.341,58199999.0
2005-01-03 11:17:00,196.362,196.39,196.341,196.39,44900000.0
2005-01-03 11:18:00,196.422,196.462,196.394,196.425,78900000.0
2005-01-03 11:19:00,196.427,196.446,196.421,196.446,36200000.0
2005-01-03 11:20:00,196.441,196.475,196.432,196.473,81399999.0
2005-01-03 11:21:00,196.502,196.509,196.45,196.458,63899999.0
2005-01-03 11:22:00,196.466,196.483,196.449,196.464,53799999.0
2005-01-03 11:23:00,196.445,196.466,196.416,196.423,43799999.0
2005-01-03 11:24:00,196.455,196.468,196.419,196.44,20100000.0
2005-01-03 11:25:00,196.44,196.456,196.409,196.422,36700000.0
2005-01-03 11:26:00,196.422,196.422,196.349,196.388,76700001.0
2005-01-03 11:27:00,196.374,196.387,196.352,196.387,51300000.0
2005-01-03 11:28:00,196.358,196.388,196.338,196.378,50899999.0
2005-01-03 11:29:00,196.365,196.365,196.308,196.335,36500000.0
2005-01-03 11:30:00,196.335,196.456,196.335,196.455,93600001.0
2005-01-03 11:31:00,196.47,196.488,196.426,196.427,74100001.0
2005-01-03 11:32:00,196.407,196.42,196.311,196.33,73300000.0
2005-01-03 11:33:00,196.308,196.332,196.275,196.277,64699999.0
2005-01-03 11:34:00,196.255,196.324,196.255,196.318,46200000.0
2005-01-03 11:35:00,196.302,196.409,196.302,196.403,29900000.0
2005-01-03 11:36:00,196.371,196.414,196.352,196.407,54300000.0
2005-01-03 11:37:00,196.438,196.462,196.422,196.422,36299999.0
2005-01-03 11:38:00,196.413,196.453,196.391,196.453,17600000.0
2005-01-03 11:39:00,196.464,196.516,196.464,196.516,59400000.0
2005-01-03 11:40:00,196.545,196.571,196.459,196.462,87699999.0
2005-01-03 11:41:00,196.452,196.454,196.43,196.454,46400000.0
2005-01-03 11:42:00,196.423,196.448,196.395,196.409,56900000.0
2005-01-03 11:43:00,196.416,196.439,196.352,196.352,49400000.0
2005-01-03 11:44:00,196.358,196.393,196.353,196.373,36500000.0
2005-01-03 11:45:00,196.356,196.373,196.322,196.342,62900000.0
2005-01-03 11:46:00,196.362,196.364,196.311,196.325,51600000.0
2005-01-03 11:47:00,196.335,196.335,196.277,196.304,53300001.0
2005-01-03 11:48:00,196.298,196.306,196.272,196.276,40600000.0
2005-01-03 11:49:00,196.264,196.32,196.264,196.319,37800000.0
2005-01-03 11:50:00,196.317,196.352,196.296,196.332,52999999.0
2005-01-03 11:51:00,196.34,196.364,196.317,196.33,42700000.0
2005-01-03 11:52:00,196.324,196.349,196.308,196.308,30300000.0
2005-01-03 11:53:00,196.375,196.376,196.353,196.358,49300000.0
2005-01-03 11:54:00,196.364,196.384,196.364,196.375,31000000.0
2005-01-03 11:55:00,196.384,196.384,196.344,196.357,38699999.0
2005-01-03 11:56:00,196.371,196.373,196.337,196.357,48100000.0
2005-01-03 11:57:00,196.366,196.382,196.366,196.376,51600000.0
2005-01-03 11:58:00,196.427,196.461,196.389,196.444,31600000.0
2005-01-03 11:59:00,196.475,196.475,196.41,196.443,62500000.0
2005-01-03 12:00:00,196.449,196.449,196.408,196.427,56000000.0
2005-01-03 12:01:00,196.422,196.429,196.379,196.381,45400001.0
2005-01-03 12:02:00,196.36,196.369,196.348,196.357,99199999.0
2005-01-03 12:03:00,196.362,196.384,196.332,196.37,31900000.0
2005-01-03 12:04:00,196.354,196.366,196.303,196.317,47700000.0
2005-01-03 12:05:00,196.302,196.314,196.275,196.275,40700000.0
2005-01-03 12:06:00,196.293,196.318,196.279,196.29,52800000.0
2005-01-03 12:07:00,196.296,196.331,196.294,196.301,66499999.0
2005-01-03 12:08:00,196.311,196.315,196.275,196.292,73300001.0
2005-01-03 12:09:00,196.266,196.279,196.236,196.236,34100000.0
2005-01-03 12:10:00,196.28,196.289,196.229,196.244,25600000.0
2005-01-03 12:11:00,196.26,196.279,196.236,196.258,36700000.0
2005-01-03 12:12:00,196.248,196.261,196.236,196.242,111300000.0
2005-01-03 12:13:00,196.247,196.29,196.232,196.29,49500000.0
2005-01-03 12:14:00,196.287,196.295,196.273,196.28,60900000.0
2005-01-03 12:15:00,196.253,196.272,196.225,196.244,54100000.0
2005-01-03 12:16:00,196.253,196.258,196.239,196.243,66699999.0
2005-01-03 12:17:00,196.245,196.253,196.232,196.253,101300001.0
2005-01-03 12:18:00,196.244,196.245,196.188,196.188,33100000.0
2005-01-03 12:19:00,196.174,196.188,196.149,196.181,55300000.0
2005-01-03 12:20:00,196.202,196.247,196.18,196.243,35300000.0
2005-01-03 12:21:00,196.251,196.251,196.195,196.22,78200000.0
2005-01-03 12:22:00,196.238,196.238,196.2,196.237,32400000.0
2005-01-03 12:23:00,196.222,196.283,196.212,196.283,32700000.0
2005-01-03 12:24:00,196.296,196.35,196.296,196.35,37000000.0
2005-01-03 12:25:00,196.305,196.323,196.261,196.319,63000000.0
2005-01-03 12:26:00,196.257,196.299,196.235,196.299,36799999.0
2005-01-03 12:27:00,196.277,196.294,196.242,196.283,63700000.0
2005-01-03 12:28:00,196.268,196.273,196.229,196.251,29100000.0
2005-01-03 12:29:00,196.247,196.248,196.156,196.173,28800000.0
2005-01-03 12:30:00,196.206,196.222,196.188,196.209,52800000.0
2005-01-03 12:31:00,196.228,196.253,196.204,196.253,42500000.0
2005-01-03 12:32:00,196.28,196.393,196.267,196.393,63500000.0
2005-01-03 12:33:00,196.412,196.414,196.363,196.405,32500000.0
2005-01-03 12:34:00,196.422,196.429,196.365,196.372,60200001.0
2005-01-03 12:35:00,196.399,196.399,196.281,196.289,29300000.0
2005-01-03 12:36:00,196.309,196.325,196.282,196.282,61100000.0
2005-01-03 12:37:00,196.308,196.315,196.251,196.277,87400000.0
2005-01-03 12:38:00,196.282,196.295,196.235,196.24,47500000.0
2005-01-03 12:39:00,196.23,196.285,196.23,196.285,43400000.0
2005-01-03 12:40:00,196.265,196.27,196.229,196.245,44099999.0
2005-01-03 12:41:00,196.239,196.295,196.239,196.262,91299999.0
2005-01-03 12:42:00,196.292,196.293,196.264,196.264,69099999.0
2005-01-03 12:43:00,196.253,196.272,196.234,196.234,26500000.0
2005-01-03 12:44:00,196.287,196.315,196.258,196.31,40600000.0
2005-01-03 12:45:00,196.317,196.32,196.256,196.276,36300000.0
2005-01-03 12:46:00,196.236,196.254,196.226,196.227,27600000.0
2005-01-03 12:47:00,196.175,196.227,196.175,196.191,89900000.0
2005-01-03 12:48:00,196.187,196.21,196.152,196.152,36700000.0
2005-01-03 12:49:00,196.205,196.214,196.158,196.178,49700000.0
2005-01-03 12:50:00,196.176,196.206,196.165,196.181,52700000.0
2005-01-03 12:51:00,196.17,196.17,196.136,196.136,32300000.0
2005-01-03 12:52:00,196.126,196.16,196.114,196.16,62000000.0
2005-01-03 12:53:00,196.165,196.182,196.073,196.073,53899999.0
2005-01-03 12:54:00,196.114,196.114,196.038,196.075,70099999.0
2005-01-03 12:55:00,196.051,196.051,195.984,196.008,77000000.0
2005-01-03 12:56:00,195.94,195.94,195.893,195.893,24100000.0
2005-01-03 12:57:00,195.899,195.929,195.899,195.922,66500000.0
2005-01-03 12:58:00,195.928,195.939,195.909,195.933,89299999.0
2005-01-03 12:59:00,195.954,195.994,195.954,195.987,59900000.0
2005-01-03 13:00:00,195.968,196.018,195.968,195.979,73199999.0
2005-01-03 13:01:00,195.961,195.965,195.935,195.956,27500000.0
2005-01-03 13:02:00,195.918,195.995,195.918,195.974,45600000.0
2005-01-03 13:03:00,195.989,195.989,195.916,195.921,71300000.0
2005-01-03 13:04:00,195.875,195.969,195.875,195.918,50500000.0
2005-01-03 13:05:00,195.939,195.944,195.897,195.944,57600000.0
2005-01-03 13:06:00,195.944,196.011,195.944,196.007,50400000.0
2005-01-03 13:07:00,196.017,196.017,195.995,196.006,71599999.0
2005-01-03 13:08:00,196.009,196.009,195.974,196.007,31500000.0
2005-01-03 13:09:00,195.949,196.007,195.938,196.0,29600000.0
2005-01-03 13:10:00,196.005,196.05,196.005,196.05,28200000.0
2005-01-03 13:11:00,196.015,196.03,195.99,196.021,31900000.0
2005-01-03 13:12:00,196.019,196.039,195.968,196.039,77299999.0
2005-01-03 13:13:00,196.041,196.041,196.02,196.02,35100000.0
2005-01-03 13:14:00,196.023,196.027,195.978,195.98,62900000.0
2005-01-03 13:15:00,195.992,196.019,195.944,195.988,53200000.0
2005-01-03 13:16:00,195.987,196.001,195.967,195.984,67700000.0
2005-01-03 13:17:00,196.0,196.0,195.963,195.964,30400000.0
2005-01-03 13:18:00,195.989,195.989,195.909,195.932,54000000.0
2005-01-03 13:19:00,195.934,195.946,195.91,195.938,62999999.0
2005-01-03 13:20:00,195.881,195.942,195.879,195.911,60600000.0
2005-01-03 13:21:00,195.899,195.932,195.881,195.928,38400000.0
2005-01-03 13:22:00,195.912,195.912,195.893,195.897,26300001.0
2005-01-03 13:23:00,195.906,195.906,195.88,195.882,63999999.0
2005-01-03 13:24:00,195.909,195.909,195.877,195.89,35100000.0
2005-01-03 13:25:00,195.897,195.902,195.874,195.883,87300000.0
2005-01-03 13:26:00,195.871,195.893,195.847,195.881,56600000.0
2005-01-03 13:27:00,195.877,195.882,195.821,195.856,84499999.0
2005-01-03 13:28:00,195.853,195.877,195.834,195.834,11400000.0
2005-01-03 13:29:00,195.811,195.858,195.811,195.858,29100000.0
2005-01-03 13:30:00,195.862,195.903,195.859,195.882,45400000.0
2005-01-03 13:31:00,195.884,195.893,195.869,195.871,59700000.0
2005-01-03 13:32:00,195.876,195.883,195.841,195.877,50400000.0
2005-01-03 13:33:00,195.885,195.885,195.86,195.86,20400000.0
2005-01-03 13:34:00,195.876,195.888,195.873,195.873,14400000.0
2005-01-03 13:35:00,195.912,195.925,195.877,195.908,75300001.0
2005-01-03 13:36:00,195.904,195.933,195.904,195.933,18900000.0
2005-01-03 13:37:00,195.956,195.962,195.917,195.922,26700000.0
2005-01-03 13:38:00,195.898,195.911,195.875,195.903,48199999.0
2005-01-03 13:39:00,195.913,195.918,195.881,195.918,27200000.0
2005-01-03 13:40:00,195.912,195.931,195.908,195.93,69799999.0
2005-01-03 13:41:00,195.939,195.939,195.895,195.895,37100000.0
2005-01-03 13:42:00,195.89,195.934,195.89,195.934,31200000.0
2005-01-03 13:43:00,195.917,195.917,195.873,195.881,58600000.0
2005-01-03 13:44:00,195.868,195.876,195.846,195.863,83200000.0
2005-01-03 13:45:00,195.847,195.892,195.847,195.877,49000000.0
2005-01-03 13:46:00,195.869,195.902,195.869,195.894,66999999.0
2005-01-03 13:47:00,195.879,195.925,195.844,195.907,60800000.0
2005-01-03 13:48:00,195.921,195.943,195.917,195.917,62300000.0
2005-01-03 13:49:00,195.921,195.927,195.906,195.927,32200000.0
2005-01-03 13:50:00,195.907,195.917,195.89,195.917,35000000.0
2005-01-03 13:51:00,195.929,195.929,195.892,195.908,64400001.0
2005-01-03 13:52:00,195.889,195.895,195.852,195.854,43700000.0
2005-01-03 13:53:00,195.903,195.94,195.857,195.857,53100000.0
2005-01-03 13:54:00,195.826,195.884,195.826,195.884,69000000.0
2005-01-03 13:55:00,195.866,195.891,195.86,195.891,26100000.0
2005-01-03 13:56:00,195.868,195.913,195.868,195.9,65500000.0
2005-01-03 13:57:00,195.913,195.954,195.866,195.954,51800000.0
2005-01-03 13:58:00,195.954,196.013,195.954,196.012,59799999.0
2005-01-03 13:59:00,196.006,196.019,195.959,195.98,75099999.0
2005-01-03 14:00:00,195.995,196.023,195.98,196.023,58199999.0
2005-01-03 14:01:00,196.025,196.036,196.007,196.013,49800000.0
2005-01-03 14:02:00,196.0,196.036,195.998,196.015,62799999.0
2005-01-03 14:03:00,195.989,196.03,195.985,196.03,33200000.0
2005-01-03 14:04:00,196.02,196.031,195.996,196.02,76000002.0
2005-01-03 14:05:00,196.022,196.03,195.983,196.012,32700000.0
2005-01-03 14:06:00,195.969,195.998,195.947,195.998,46200001.0
2005-01-03 14:07:00,196.013,196.013,195.911,195.959,41800000.0
2005-01-03 14:08:00,195.961,196.01,195.961,196.01,59000000.0
2005-01-03 14:09:00,195.976,195.981,195.933,195.971,39500000.0
2005-01-03 14:10:00,196.012,196.041,195.974,195.996,35000000.0
2005-01-03 14:11:00,195.998,196.074,195.998,196.067,56500000.0
2005-01-03 14:12:00,196.076,196.083,196.038,196.06,68899999.0
2005-01-03 14:13:00,196.052,196.135,196.052,196.128,42400000.0
2005-01-03 14:14:00,196.102,196.164,196.086,196.164,44100000.0
2005-01-03 14:15:00,196.179,196.179,196.092,196.092,39100000.0
2005-01-03 14:16:00,196.117,196.117,196.078,196.102,55200000.0
2005-01-03 14:17:00,196.071,196.128,196.071,196.112,81799999.0
2005-01-03 14:18:00,196.131,196.131,196.059,196.059,21600000.0
2005-01-03 14:19:00,196.071,196.085,196.059,196.085,27800000.0
2005-01-03 14:20:00,196.058,196.096,196.036,196.079,76900000.0
2005-01-03 14:21:00,196.079,196.085,195.965,195.965,71600000.0
2005-01-03 14:22:00,195.962,195.979,195.891,195.966,47800000.0
2005-01-03 14:23:00,195.992,195.999,195.958,195.984,34700000.0
2005-01-03 14:24:00,195.938,196.005,195.933,195.969,46700000.0
2005-01-03 14:25:00,195.957,195.982,195.929,195.935,32200000.0
2005-01-03 14:26:00,195.917,195.93,195.89,195.89,26400000.0
2005-01-03 14:27:00,195.887,195.909,195.852,195.884,82799999.0
2005-01-03 14:28:00,195.854,195.872,195.847,195.847,65500001.0
2005-01-03 14:29:00,195.833,195.868,195.824,195.847,44800000.0
2005-01-03 14:30:00,195.818,195.837,195.797,195.806,85500000.0
2005-01-03 14:31:00,195.805,195.82,195.738,195.743,78500000.0
2005-01-03 14:32:00,195.746,195.772,195.746,195.757,81900002.0
2005-01-03 14:33:00,195.76,195.763,195.713,195.749,43700000.0
2005-01-03 14:34:00,195.764,195.764,195.73,195.746,71600001.0
2005-01-03 14:35:00,195.738,195.753,195.708,195.719,32100000.0
2005-01-03 14:36:00,195.708,195.755,195.69,195.755,42500000.0
2005-01-03 14:37:00,195.764,195.772,195.725,195.741,29600000.0
2005-01-03 14:38:00,195.764,195.764,195.706,195.715,42599999.0
2005-01-03 14:39:00,195.719,195.751,195.69,195.744,53300000.0
2005-01-03 14:40:00,195.748,195.801,195.74,195.801,24100000.0
2005-01-03 14:41:00,195.852,195.857,195.825,195.843,40699999.0
2005-01-03 14:42:00,195.869,195.887,195.862,195.875,31700000.0
2005-01-03 14:43:00,195.863,195.877,195.853,195.866,57999999.0
2005-01-03 14:44:00,195.848,195.864,195.829,195.854,48100000.0
2005-01-03 14:45:00,195.872,195.872,195.831,195.859,55900001.0
2005-01-03 14:46:00,195.857,195.882,195.857,195.882,49500001.0
2005-01-03 14:47:00,195.9,195.937,195.872,195.936,57000000.0
2005-01-03 14:48:00,195.929,195.949,195.91,195.921,41700000.0
2005-01-03 14:49:00,195.917,195.939,195.917,195.928,46200000.0
2005-01-03 14:50:00,195.912,195.943,195.901,195.935,53799999.0
2005-01-03 14:51:00,195.923,195.934,195.908,195.922,54000000.0
2005-01-03 14:52:00,195.932,195.959,195.907,195.946,52500000.0
2005-01-03 14:53:00,195.946,195.961,195.918,195.961,41900000.0
2005-01-03 14:54:00,195.972,195.992,195.951,195.992,39100000.0
2005-01-03 14:55:00,196.029,196.084,196.008,196.084,50000000.0
2005-01-03 14:56:00,196.091,196.128,196.079,196.106,57400000.0
2005-01-03 14:57:00,196.091,196.121,196.087,196.093,60999999.0
2005-01-03 14:58:00,196.094,196.12,196.079,196.084,71399999.0
2005-01-03 14:59:00,196.064,196.088,196.056,196.086,22300000.0
2005-01-03 15:00:00,196.077,196.099,196.053,196.076,57800000.0
2005-01-03 15:01:00,196.055,196.068,196.035,196.053,23900000.0
2005-01-03 15:02:00,196.056,196.091,196.039,196.091,51499999.0
2005-01-03 15:03:00,196.101,196.14,196.101,196.122,15200000.0
2005-01-03 15:04:00,196.119,196.143,196.119,196.134,78899997.0
2005-01-03 15:05:00,196.118,196.145,196.111,196.143,35000000.0
2005-01-03 15:06:00,196.126,196.139,196.101,196.101,47199999.0
2005-01-03 15:07:00,196.1,196.1,196.06,196.07,53400000.0
2005-01-03 15:08:00,196.051,196.106,196.035,196.106,49700000.0
2005-01-03 15:09:00,196.111,196.182,196.111,196.182,29600000.0
2005-01-03 15:10:00,196.207,196.227,196.178,196.193,29100000.0
2005-01-03 15:11:00,196.19,196.205,196.128,196.128,19600000.0
2005-01-03 15:12:00,196.099,196.105,196.061,196.105,48899999.0
2005-01-03 15:13:00,196.079,196.164,196.079,196.164,58500000.0
2005-01-03 15:14:00,196.173,196.225,196.165,196.209,52299999.0
2005-01-03 15:15:00,196.217,196.227,196.196,196.214,73900001.0
2005-01-03 15:16:00,196.188,196.208,196.129,196.129,26200000.0
2005-01-03 15:17:00,196.075,196.094,196.039,196.093,36099999.0
2005-01-03 15:18:00,196.086,196.112,196.065,196.096,30300000.0
2005-01-03 15:19:00,196.081,196.09,196.003,196.006,39300000.0
2005-01-03 15:20:00,195.977,196.014,195.977,196.0,54900000.0
2005-01-03 15:21:00,196.004,196.019,195.958,195.966,48100000.0
2005-01-03 15:22:00,195.943,195.981,195.92,195.92,32200000.0
2005-01-03 15:23:00,195.942,196.007,195.942,196.007,59200000.0
2005-01-03 15:24:00,196.03,196.034,196.004,196.018,50000000.0
2005-01-03 15:25:00,196.007,196.051,196.004,196.051,51200000.0
2005-01-03 15:26:00,196.038,196.038,195.981,195.99,54200000.0
2005-01-03 15:27:00,196.017,196.029,195.985,195.993,61199999.0
2005-01-03 15:28:00,196.0,196.016,195.997,196.016,69200001.0
2005-01-03 15:29:00,195.997,196.045,195.997,196.014,50000000.0
2005-01-03 15:30:00,196.035,196.051,196.025,196.025,46000000.0
2005-01-03 15:31:00,196.01,196.053,196.009,196.032,103900000.0
2005-01-03 15:32:00,196.024,196.032,195.985,195.985,33900000.0
2005-01-03 15:33:00,195.995,196.013,195.947,195.952,37600000.0
2005-01-03 15:34:00,195.97,195.979,195.912,195.916,27500000.0
2005-01-03 15:35:00,195.906,195.906,195.845,195.845,39700001.0
2005-01-03 15:36:00,195.857,195.857,195.767,195.776,66899999.0
2005-01-03 15:37:00,195.748,195.763,195.723,195.729,31200000.0
2005-01-03 15:38:00,195.712,195.745,195.676,195.745,44600000.0
2005-01-03 15:39:00,195.733,195.789,195.727,195.772,33600000.0
2005-01-03 15:40:00,195.742,195.742,195.687,195.706,58400001.0
2005-01-03 15:41:00,195.762,195.814,195.756,195.812,50200000.0
2005-01-03 15:42:00,195.842,195.88,195.828,195.867,39499999.0
2005-01-03 15:43:00,195.89,195.893,195.857,195.875,47600001.0
2005-01-03 15:44:00,195.891,195.891,195.825,195.85,27900000.0
2005-01-03 15:45:00,195.837,195.837,195.765,195.765,53000000.0
2005-01-03 15:46:00,195.778,195.816,195.771,195.793,47500000.0
2005-01-03 15:47:00,195.78,195.793,195.757,195.788,67900000.0
2005-01-03 15:48:00,195.783,195.817,195.771,195.793,61000000.0
2005-01-03 15:49:00,195.812,195.813,195.777,195.813,69200001.0
2005-01-03 15:50:00,195.843,195.877,195.804,195.866,39100000.0
2005-01-03 15:51:00,195.884,195.888,195.835,195.878,84200000.0
2005-01-03 15:52:00,195.89,195.903,195.884,195.89,58100000.0
2005-01-03 15:53:00,195.875,195.875,195.819,195.828,22900000.0
2005-01-03 15:54:00,195.805,195.823,195.752,195.765,39000000.0
2005-01-03 15:55:00,195.769,195.814,195.76,195.797,80899999.0
2005-01-03 15:56:00,195.83,195.842,195.795,195.795,52499999.0
2005-01-03 15:57:00,195.787,195.815,195.781,195.794,39100000.0
2005-01-03 15:58:00,195.801,195.845,195.799,195.842,46200000.0
2005-01-03 15:59:00,195.841,195.858,195.824,195.858,55800000.0
2005-01-03 16:00:00,195.843,195.856,195.816,195.828,51700001.0
2005-01-03 16:01:00,195.829,195.837,195.786,195.802,30400000.0
2005-01-03 16:02:00,195.82,195.856,195.809,195.834,49400000.0
2005-01-03 16:03:00,195.877,195.883,195.853,195.869,54299999.0
2005-01-03 16:04:00,195.836,195.836,195.762,195.779,29800000.0
2005-01-03 16:05:00,195.794,195.794,195.749,195.772,28800000.0
2005-01-03 16:06:00,195.772,195.773,195.722,195.73,62300001.0
2005-01-03 16:07:00,195.749,195.766,195.738,195.758,54300000.0
2005-01-03 16:08:00,195.765,195.784,195.737,195.759,18900000.0
2005-01-03 16:09:00,195.765,195.848,195.75,195.846,59300001.0
2005-01-03 16:10:00,195.814,195.83,195.795,195.815,38000000.0
2005-01-03 16:11:00,195.793,195.867,195.778,195.867,26200000.0
2005-01-03 16:12:00,195.898,195.916,195.875,195.894,41900000.0
2005-01-03 16:13:00,195.839,195.854,195.813,195.838,46900000.0
2005-01-03 16:14:00,195.827,195.827,195.754,195.759,23100000.0
2005-01-03 16:15:00,195.77,195.77,195.734,195.756,84999999.0
2005-01-03 16:16:00,195.715,195.752,195.691,195.691,60099999.0
2005-01-03 16:17:00,195.717,195.761,195.709,195.761,40399999.0
2005-01-03 16:18:00,195.745,195.759,195.706,195.706,52000000.0
2005-01-03 16:19:00,195.722,195.722,195.662,195.691,73699999.0
2005-01-03 16:20:00,195.694,195.708,195.693,195.695,54000000.0
2005-01-03 16:21:00,195.73,195.74,195.678,195.698,37700000.0
2005-01-03 16:22:00,195.693,195.735,195.693,195.73,50999999.0
2005-01-03 16:23:00,195.735,195.752,195.718,195.746,27200000.0
2005-01-03 16:24:00,195.749,195.773,195.73,195.758,52800000.0
2005-01-03 16:25:00,195.749,195.763,195.726,195.763,23600000.0
2005-01-03 16:26:00,195.705,195.728,195.7,195.72,37500000.0
2005-01-03 16:27:00,195.719,195.719,195.671,195.679,20200000.0
2005-01-03 16:28:00,195.673,195.691,195.656,195.691,40999999.0
2005-01-03 16:29:00,195.687,195.747,195.677,195.747,54800000.0
2005-01-03 16:30:00,195.719,195.746,195.717,195.726,46000000.0
2005-01-03 16:31:00,195.738,195.805,195.738,195.767,74100000.0
2005-01-03 16:32:00,195.785,195.816,195.768,195.816,47000000.0
2005-01-03 16:33:00,195.824,195.826,195.771,195.819,36900000.0
2005-01-03 16:34:00,195.837,195.852,195.816,195.83,57400000.0
2005-01-03 16:35:00,195.814,195.858,195.814,195.855,52000000.0
2005-01-03 16:36:00,195.875,195.885,195.855,195.862,61300000.0
2005-01-03 16:37:00,195.871,195.896,195.858,195.879,55900000.0
2005-01-03 16:38:00,195.872,195.888,195.867,195.869,23600000.0
2005-01-03 16:39:00,195.866,195.939,195.866,195.938,50600001.0
2005-01-03 16:40:00,195.935,195.953,195.907,195.953,55500000.0
2005-01-03 16:41:00,195.973,195.988,195.95,195.967,75900000.0
2005-01-03 16:42:00,195.984,195.999,195.957,195.978,51200000.0
2005-01-03 16:43:00,195.985,196.076,195.985,196.071,40700000.0
2005-01-03 16:44:00,196.084,196.091,196.057,196.063,56400000.0
2005-01-03 16:45:00,196.06,196.098,196.046,196.098,68800000.0
2005-01-03 16:46:00,196.1,196.121,196.084,196.084,57300000.0
2005-01-03 16:47:00,196.099,196.142,196.087,196.104,80400001.0
2005-01-03 16:48:00,196.087,196.106,196.068,196.077,32000000.0
2005-01-03 16:49:00,196.072,196.078,196.03,196.031,53800001.0
2005-01-03 16:50:00,196.018,196.02,195.969,196.02,36100000.0
2005-01-03 16:51:00,196.004,196.02,196.001,196.002,58200000.0
2005-01-03 16:52:00,196.019,196.069,196.019,196.069,41100000.0
2005-01-03 16:53:00,196.033,196.033,195.957,195.97,47600000.0
2005-01-03 16:54:00,195.992,196.023,195.991,196.017,60300001.0
2005-01-03 16:55:00,196.031,196.078,196.03,196.041,58500000.0
2005-01-03 16:56:00,196.014,196.052,195.988,196.039,87200000.0
2005-01-03 16:57:00,196.042,196.059,196.02,196.02,24400000.0
2005-01-03 16:58:00,196.057,196.057,196.039,196.053,36899999.0
2005-01-03 16:59:00,196.029,196.061,196.019,196.042,58400001.0
2005-01-03 17:00:00,196.032,196.039,195.953,195.953,37500000.0
2005-01-03 17:01:00,195.992,196.039,195.978,195.999,68000000.0
2005-01-03 17:02:00,195.987,195.987,195.934,195.946,39000000.0
2005-01-03 17:03:00,195.946,195.968,195.927,195.968,97000000.0
2005-01-03 17:04:00,195.937,195.94,195.861,195.861,69400000.0
2005-01-03 17:05:00,195.859,195.872,195.821,195.827,40800001.0
2005-01-03 17:06:00,195.865,195.865,195.815,195.84,55800000.0
2005-01-03 17:07:00,195.824,195.826,195.79,195.808,33900000.0
2005-01-03 17:08:00,195.799,195.814,195.744,195.744,61300000.0
2005-01-03 17:09:00,195.715,195.744,195.714,195.744,13900000.0
2005-01-03 17:10:00,195.738,195.761,195.733,195.75,65099998.0
2005-01-03 17:11:00,195.766,195.777,195.743,195.762,31100000.0
2005-01-03 17:12:00,195.751,195.771,195.742,195.75,35600000.0
2005-01-03 17:13:00,195.741,195.754,195.717,195.732,33800000.0
2005-01-03 17:14:00,195.735,195.735,195.685,195.721,55599999.0
2005-01-03 17:15:00,195.726,195.793,195.7,195.793,45100000.0
2005-01-03 17:16:00,195.811,195.812,195.769,195.773,56200000.0
2005-01-03 17:17:00,195.782,195.867,195.782,195.864,30700000.0
2005-01-03 17:18:00,195.8,195.824,195.765,195.765,48300000.0
2005-01-03 17:19:00,195.762,195.774,195.722,195.764,63300000.0
2005-01-03 17:20:00,195.788,195.836,195.787,195.833,83600000.0
2005-01-03 17:21:00,195.83,195.914,195.828,195.884,57500000.0
2005-01-03 17:22:00,195.895,195.928,195.877,195.878,27900000.0
2005-01-03 17:23:00,195.902,195.923,195.874,195.891,46500000.0
2005-01-03 17:24:00,195.89,195.896,195.736,195.736,37400000.0
2005-01-03 17:25:00,195.675,195.698,195.636,195.667,50600000.0
2005-01-03 17:26:00,195.662,195.706,195.659,195.688,40800000.0
2005-01-03 17:27:00,195.678,195.695,195.641,195.671,21600000.0
2005-01-03 17:28:00,195.679,195.683,195.645,195.663,54700000.0
2005-01-03 17:29:00,195.67,195.718,195.67,195.711,54400000.0
2005-01-03 17:30:00,195.707,195.707,195.667,195.691,90400000.0
2005-01-03 17:31:00,195.699,195.818,195.699,195.818,60800000.0
2005-01-03 17:32:00,195.831,195.848,195.795,195.826,75000000.0
2005-01-03 17:33:00,195.874,195.892,195.831,195.839,22300000.0
2005-01-03 17:34:00,195.857,195.87,195.82,195.834,50300000.0
2005-01-03 17:35:00,195.814,195.847,195.811,195.832,45800000.0
2005-01-03 17:36:00,195.83,195.876,195.823,195.86,59500000.0
2005-01-03 17:37:00,195.838,195.868,195.831,195.86,78100000.0
2005-01-03 17:38:00,195.851,195.893,195.851,195.893,60400001.0
2005-01-03 17:39:00,195.902,195.912,195.872,195.907,23500000.0
2005-01-03 17:40:00,195.912,195.914,195.826,195.826,16600000.0
2005-01-03 17:41:00,195.834,195.847,195.811,195.825,51399999.0
2005-01-03 17:42:00,195.811,195.827,195.796,195.827,57800001.0
2005-01-03 17:43:00,195.847,195.878,195.834,195.875,40300000.0
2005-01-03 17:44:00,195.885,195.916,195.885,195.907,46800000.0
2005-01-03 17:45:00,195.928,195.93,195.863,195.863,41999999.0
2005-01-03 17:46:00,195.882,195.882,195.81,195.81,58400000.0
2005-01-03 17:47:00,195.838,195.859,195.818,195.818,48600000.0
2005-01-03 17:48:00,195.832,195.833,195.778,195.801,41600000.0
2005-01-03 17:49:00,195.788,195.82,195.771,195.82,49600000.0
2005-01-03 17:50:00,195.828,195.84,195.808,195.834,29800000.0
2005-01-03 17:51:00,195.863,195.889,195.854,195.858,36000000.0
2005-01-03 17:52:00,195.867,195.888,195.863,195.887,59500000.0
2005-01-03 17:53:00,195.88,195.898,195.87,195.887,54500000.0
2005-01-03 17:54:00,195.866,195.999,195.866,195.999,39100000.0
2005-01-03 17:55:00,196.001,196.012,195.953,195.985,54600000.0
2005-01-03 17:56:00,195.982,195.99,195.904,195.904,41299999.0
2005-01-03 17:57:00,195.889,195.908,195.831,195.831,45700000.0
2005-01-03 17:58:00,195.838,195.865,195.814,195.839,41900000.0
2005-01-03 17:59:00,195.815,195.819,195.73,195.75,88800002.0
2005-01-03 18:00:00,195.755,195.755,195.653,195.653,66699998.0
2005-01-03 18:01:00,195.681,195.736,195.652,195.734,517900000.0
2005-01-03 18:02:00,195.744,195.775,195.726,195.775,826600000.0
2005-01-03 18:03:00,195.772,195.789,195.738,195.738,688999999.0
2005-01-03 18:04:00,195.752,195.77,195.731,195.731,446199998.0
2005-01-03 18:05:00,195.778,195.81,195.77,195.77,741199999.0
2005-01-03 18:06:00,195.77,195.802,195.728,195.747,587500000.0
2005-01-03 18:07:00,195.753,195.827,195.753,195.815,663799999.0
2005-01-03 18:08:00,195.788,195.852,195.76,195.846,575499998.0
2005-01-03 18:09:00,195.816,195.883,195.816,195.875,567399999.0
2005-01-03 18:10:00,195.884,195.907,195.85,195.85,442800000.0
2005-01-03 18:11:00,195.867,195.893,195.833,195.848,370699997.0
2005-01-03 18:12:00,195.818,195.843,195.783,195.84,275100002.0
2005-01-03 18:13:00,195.82,195.82,195.745,195.745,418400002.0
2005-01-03 18:14:00,195.777,195.822,195.736,195.773,576399999.0
2005-01-03 18:15:00,195.776,195.793,195.717,195.757,694599998.0
2005-01-03 18:16:00,195.748,195.778,195.689,195.689,717200002.0
2005-01-03 18:17:00,195.759,195.813,195.759,195.769,231099999.0
2005-01-03 18:18:00,195.748,195.832,195.748,195.804,398600002.0
2005-01-03 18:19:00,195.785,195.842,195.785,195.821,482100000.0
2005-01-03 18:20:00,195.826,195.841,195.767,195.776,621399999.0
2005-01-03 18:21:00,195.797,195.816,195.776,195.815,536499996.0
2005-01-03 18:22:00,195.816,195.832,195.791,195.81,432200000.0
2005-01-03 18:23:00,195.805,195.829,195.783,195.795,871900001.0
2005-01-03 18:24:00,195.772,195.808,195.76,195.768,554099999.0
2005-01-03 18:25:00,195.835,195.897,195.783,195.833,542400002.0
2005-01-03 18:26:00,195.838,195.879,195.814,195.815,396499999.0
2005-01-03 18:27:00,195.865,195.893,195.839,195.87,384300001.0
2005-01-03 18:28:00,195.912,195.978,195.905,195.905,418799997.0
2005-01-03 18:29:00,195.911,195.928,195.9,195.905,428399998.0
2005-01-03 18:30:00,195.918,195.918,195.855,195.883,339000001.0
2005-01-03 18:31:00,195.885,195.885,195.83,195.844,341500000.0
2005-01-03 18:32:00,195.825,195.857,195.82,195.83,402599999.0
2005-01-03 18:33:00,195.818,195.844,195.8,195.825,630600001.0
2005-01-03 18:34:00,195.818,195.854,195.814,195.816,514299999.0
2005-01-03 18:35:00,195.815,195.853,195.802,195.83,462799997.0
2005-01-03 18:36:00,195.827,195.872,195.827,195.872,309500000.0
2005-01-03 18:37:00,195.844,195.868,195.834,195.853,226000001.0
2005-01-03 18:38:00,195.876,195.916,195.859,195.879,142500000.0
2005-01-03 18:39:00,195.877,195.893,195.855,195.879,100000000.0
2005-01-03 18:40:00,195.866,195.912,195.866,195.878,337300000.0
2005-01-03 18:41:00,195.87,195.958,195.853,195.945,299999999.0
2005-01-03 18:42:00,195.958,195.972,195.907,195.909,255800000.0
2005-01-03 18:43:00,195.892,195.925,195.883,195.912,128900000.0
2005-01-03 18:44:00,195.944,195.987,195.928,195.986,328300000.0
2005-01-03 18:45:00,195.977,195.987,195.93,195.976,193200001.0
2005-01-03 18:46:00,195.965,195.989,195.923,195.962,178099999.0
2005-01-03 18:47:00,195.954,195.958,195.931,195.941,107900000.0
2005-01-03 18:48:00,195.96,195.966,195.946,195.959,127900000.0
2005-01-03 18:49:00,195.962,195.997,195.962,195.979,191600001.0
2005-01-03 18:50:00,195.98,196.012,195.956,196.005,234399999.0
2005-01-03 18:51:00,196.014,196.064,195.985,195.992,217099999.0
2005-01-03 18:52:00,195.979,195.979,195.874,195.874,239699999.0
2005-01-03 18:53:00,195.869,195.869,195.83,195.848,229100001.0
2005-01-03 18:54:00,195.869,195.911,195.84,195.876,240300000.0
2005-01-03 18:55:00,195.86,195.901,195.85,195.877,293200001.0
2005-01-03 18:56:00,195.891,195.905,195.876,195.888,47800000.0
2005-01-03 18:57:00,195.865,195.893,195.838,195.838,164300001.0
2005-01-03 18:58:00,195.9,195.954,195.857,195.93,283400000.0
2005-01-03 18:59:00,195.939,196.024,195.925,195.959,247699998.0
2005-01-03 19:00:00,195.93,195.965,195.902,195.938,96100001.0
2005-01-03 19:01:00,195.917,195.941,195.881,195.91,85900000.0
2005-01-03 19:02:00,195.917,196.017,195.908,195.979,222100000.0
2005-01-03 19:03:00,195.987,196.013,195.973,195.973,294800002.0
2005-01-03 19:04:00,195.971,196.012,195.93,195.953,147999999.0
2005-01-03 19:05:00,195.955,195.96,195.919,195.956,177899999.0
2005-01-03 19:06:00,195.945,195.951,195.869,195.926,453500000.0
2005-01-03 19:07:00,195.95,195.95,195.907,195.947,340400000.0
2005-01-03 19:08:00,195.955,195.987,195.909,195.937,310100000.0
2005-01-03 19:09:00,195.917,195.953,195.895,195.953,154599999.0
2005-01-03 19:10:00,195.952,195.953,195.909,195.953,108400000.0
2005-01-03 19:11:00,195.967,195.991,195.955,195.983,35100000.0
2005-01-03 19:12:00,195.98,196.035,195.979,196.003,66500001.0
2005-01-03 19:13:00,195.991,196.032,195.957,195.992,158300001.0
2005-01-03 19:14:00,196.021,196.021,195.953,195.988,233500001.0
2005-01-03 19:15:00,196.015,196.05,196.004,196.026,271399999.0
2005-01-03 19:16:00,196.017,196.017,195.962,195.963,51500000.0
2005-01-03 19:17:00,195.983,195.998,195.936,195.964,90900000.0
2005-01-03 19:18:00,195.95,195.967,195.926,195.947,137200000.0
2005-01-03 19:19:00,195.935,195.967,195.892,195.915,208800000.0
2005-01-03 19:20:00,195.913,195.913,195.847,195.905,213200003.0
2005-01-03 19:21:00,195.911,195.934,195.9,195.918,114600000.0
2005-01-03 19:22:00,195.91,195.975,195.899,195.915,133300001.0
2005-01-03 19:23:00,195.934,195.955,195.884,195.921,507400000.0
2005-01-03 19:24:00,195.927,195.97,195.907,195.933,128700000.0
2005-01-03 19:25:00,195.94,195.99,195.891,195.99,225899997.0
2005-01-03 19:26:00,195.972,195.981,195.895,195.929,477199998.0
2005-01-03 19:27:00,195.914,195.96,195.88,195.941,345100002.0
2005-01-03 19:28:00,195.88,195.899,195.851,195.851,215199999.0
2005-01-03 19:29:00,195.92,195.92,195.877,195.888,80300001.0
2005-01-03 19:30:00,195.871,195.898,195.848,195.877,212500000.0
2005-01-03 19:31:00,195.871,195.898,195.835,195.898,134400000.0
2005-01-03 19:32:00,195.859,195.885,195.842,195.857,412300000.0
2005-01-03 19:33:00,195.861,195.864,195.834,195.841,177500000.0
2005-01-03 19:34:00,195.852,195.852,195.791,195.821,262999998.0
2005-01-03 19:35:00,195.798,195.842,195.784,195.837,230299999.0
2005-01-03 19:36:00,195.801,195.817,195.777,195.777,251500001.0
2005-01-03 19:37:00,195.777,195.798,195.745,195.745,80600001.0
2005-01-03 19:38:00,195.768,195.793,195.71,195.793,161999999.0
2005-01-03 19:39:00,195.758,195.781,195.682,195.722,203300000.0
2005-01-03 19:40:00,195.728,195.735,195.638,195.65,240300002.0
2005-01-03 19:41:00,195.674,195.676,195.621,195.627,267500001.0
2005-01-03 19:42:00,195.626,195.63,195.525,195.54,161700000.0
2005-01-03 19:43:00,195.535,195.569,195.535,195.552,76300001.0
2005-01-03 19:44:00,195.562,195.627,195.549,195.575,239699999.0
2005-01-03 19:45:00,195.579,195.587,195.551,195.583,130899999.0
2005-01-03 19:46:00,195.6,195.611,195.549,195.596,95800000.0
2005-01-03 19:47:00,195.592,195.628,195.586,195.623,77700000.0
2005-01-03 19:48:00,195.619,195.655,195.582,195.622,187500000.0
2005-01-03 19:49:00,195.613,195.65,195.6,195.627,204100002.0
2005-01-03 19:50:00,195.621,195.633,195.543,195.544,159100000.0
2005-01-03 19:51:00,195.561,195.614,195.555,195.575,108900000.0
2005-01-03 19:52:00,195.578,195.606,195.549,195.603,190300000.0
2005-01-03 19:53:00,195.629,195.703,195.617,195.665,201300001.0
2005-01-03 19:54:00,195.625,195.675,195.625,195.641,205000000.0
2005-01-03 19:55:00,195.653,195.67,195.645,195.667,42200000.0
2005-01-03 19:56:00,195.666,195.699,195.643,195.689,122499999.0
2005-01-03 19:57:00,195.675,195.695,195.631,195.656,150300000.0
2005-01-03 19:58:00,195.639,195.676,195.584,195.584,253000001.0
2005-01-03 19:59:00,195.618,195.65,195.597,195.639,251899998.0
2005-01-03 20:00:00,195.643,195.669,195.615,195.654,96400001.0
2005-01-03 20:01:00,195.631,195.679,195.621,195.662,81400000.0
2005-01-03 20:02:00,195.643,195.69,195.643,195.65,113200000.0
2005-01-03 20:03:00,195.675,195.695,195.649,195.681,110399999.0
2005-01-03 20:04:00,195.687,195.724,195.678,195.711,119599998.0
2005-01-03 20:05:00,195.707,195.74,195.702,195.724,178999999.0
2005-01-03 20:06:00,195.692,195.728,195.624,195.624,299200001.0
2005-01-03 20:07:00,195.665,195.679,195.592,195.656,134599999.0
2005-01-03 20:08:00,195.658,195.687,195.622,195.658,161899999.0
2005-01-03 20:09:00,195.642,195.655,195.595,195.624,97200000.0
2005-01-03 20:10:00,195.611,195.656,195.601,195.64,142500001.0
2005-01-03 20:11:00,195.648,195.648,195.591,195.619,322899998.0
2005-01-03 20:12:00,195.615,195.657,195.615,195.626,503499999.0
2005-01-03 20:13:00,195.658,195.688,195.63,195.688,150100000.0
2005-01-03 20:14:00,195.655,195.679,195.624,195.63,140700000.0
2005-01-03 20:15:00,195.629,195.641,195.61,195.61,375799998.0
2005-01-03 20:16:00,195.627,195.627,195.533,195.533,155599998.0
2005-01-03 20:17:00,195.583,195.583,195.493,195.527,55000000.0
2005-01-03 20:18:00,195.532,195.56,195.493,195.505,105400000.0
2005-01-03 20:19:00,195.509,195.568,195.509,195.547,137800000.0
2005-01-03 20:20:00,195.54,195.561,195.522,195.561,341400000.0
2005-01-03 20:21:00,195.553,195.59,195.526,195.573,143399999.0
2005-01-03 20:22:00,195.628,195.665,195.559,195.665,216100000.0
2005-01-03 20:23:00,195.593,195.644,195.593,195.616,199600002.0
2005-01-03 20:24:00,195.633,195.66,195.612,195.627,227499999.0
2005-01-03 20:25:00,195.625,195.651,195.61,195.61,303499999.0
2005-01-03 20:26:00,195.57,195.625,195.57,195.624,348000001.0
2005-01-03 20:27:00,195.605,195.629,195.597,195.629,188800001.0
2005-01-03 20:28:00,195.632,195.648,195.603,195.614,334200001.0
2005-01-03 20:29:00,195.607,195.65,195.599,195.608,490299999.0
2005-01-03 20:30:00,195.616,195.616,195.533,195.533,503500000.0
2005-01-03 20:31:00,195.597,195.597,195.547,195.571,396899998.0
2005-01-03 20:32:00,195.572,195.618,195.56,195.615,492800002.0
2005-01-03 20:33:00,195.599,195.656,195.599,195.643,201999999.0
2005-01-03 20:34:00,195.642,195.66,195.597,195.658,164099999.0
2005-01-03 20:35:00,195.676,195.68,195.644,195.662,64100000.0
2005-01-03 20:36:00,195.637,195.642,195.576,195.613,136899999.0
2005-01-03 20:37:00,195.605,195.611,195.585,195.59,94400001.0
2005-01-03 20:38:00,195.532,195.629,195.532,195.627,254699997.0
2005-01-03 20:39:00,195.624,195.657,195.584,195.657,186000000.0
2005-01-03 20:40:00,195.63,195.63,195.574,195.574,402400000.0
2005-01-03 20:41:00,195.569,195.634,195.569,195.634,236000002.0
2005-01-03 20:42:00,195.601,195.649,195.601,195.646,223800000.0
2005-01-03 20:43:00,195.622,195.624,195.591,195.624,349800001.0
2005-01-03 20:44:00,195.609,195.609,195.556,195.575,324100001.0
2005-01-03 20:45:00,195.583,195.623,195.523,195.62,207000001.0
2005-01-03 20:46:00,195.64,195.64,195.571,195.613,257800001.0
2005-01-03 20:47:00,195.611,195.645,195.61,195.61,270400000.0
2005-01-03 20:48:00,195.615,195.631,195.579,195.59,236000002.0
2005-01-03 20:49:00,195.62,195.62,195.585,195.595,135099999.0
2005-01-03 20:50:00,195.585,195.614,195.583,195.588,350000000.0
2005-01-03 20:51:00,195.594,195.622,195.581,195.598,145500001.0
2005-01-03 20:52:00,195.598,195.635,195.56,195.635,80200000.0
2005-01-03 20:53:00,195.586,195.637,195.586,195.61,306100001.0
2005-01-03 20:54:00,195.651,195.652,195.598,195.639,95300000.0
2005-01-03 20:55:00,195.565,195.632,195.565,195.604,335500002.0
2005-01-03 20:56:00,195.591,195.622,195.495,195.553,203100000.0
2005-01-03 20:57:00,195.533,195.563,195.505,195.56,315900002.0
2005-01-03 20:58:00,195.56,195.589,195.523,195.557,244800000.0
2005-01-03 20:59:00,195.555,195.555,195.507,195.543,517799999.0
2005-01-03 21:00:00,195.535,195.598,195.513,195.534,480200000.0
2005-01-03 21:01:00,195.517,195.539,195.482,195.521,410099998.0
2005-01-03 21:02:00,195.475,195.5,195.433,195.45,191600000.0
2005-01-03 21:03:00,195.48,195.488,195.428,195.465,248800001.0
2005-01-03 21:04:00,195.468,195.473,195.437,195.456,87600000.0
2005-01-03 21:05:00,195.403,195.455,195.381,195.429,144600001.0
2005-01-03 21:06:00,195.409,195.426,195.359,195.404,120900001.0
2005-01-03 21:07:00,195.403,195.419,195.33,195.33,190600000.0
2005-01-03 21:08:00,195.322,195.392,195.322,195.388,141799999.0
2005-01-03 21:09:00,195.367,195.403,195.367,195.395,128500000.0
2005-01-03 21:10:00,195.388,195.406,195.364,195.382,112700000.0
2005-01-03 21:11:00,195.381,195.398,195.353,195.353,72200000.0
2005-01-03 21:12:00,195.39,195.435,195.385,195.397,74100001.0
2005-01-03 21:13:00,195.415,195.425,195.388,195.388,192799997.0
2005-01-03 21:14:00,195.432,195.444,195.381,195.43,324500000.0
2005-01-03 21:15:00,195.433,195.435,195.37,195.423,276400002.0
2005-01-03 21:16:00,195.403,195.418,195.336,195.336,93499999.0
2005-01-03 21:17:00,195.412,195.44,195.357,195.4,190900000.0
2005-01-03 21:18:00,195.435,195.435,195.396,195.396,147000001.0
2005-01-03 21:19:00,195.385,195.418,195.385,195.418,252900000.0
2005-01-03 21:20:00,195.394,195.437,195.331,195.437,404900000.0
2005-01-03 21:21:00,195.418,195.446,195.418,195.423,195200000.0
2005-01-03 21:22:00,195.443,195.443,195.397,195.405,154100000.0
2005-01-03 21:23:00,195.419,195.428,195.38,195.427,116000000.0
2005-01-03 21:24:00,195.44,195.45,195.384,195.416,149700000.0
2005-01-03 21:25:00,195.434,195.474,195.434,195.467,284600001.0
2005-01-03 21:26:00,195.453,195.476,195.452,195.468,97800000.0
2005-01-03 21:27:00,195.456,195.475,195.441,195.462,160200000.0
2005-01-03 21:28:00,195.457,195.464,195.41,195.425,88600000.0
2005-01-03 21:29:00,195.444,195.469,195.401,195.414,62400000.0
2005-01-03 21:30:00,195.371,195.398,195.361,195.378,91800001.0
2005-01-03 21:31:00,195.357,195.413,195.349,195.413,88600000.0
2005-01-03 21:32:00,195.413,195.427,195.376,195.402,64100001.0
2005-01-03 21:33:00,195.406,195.462,195.395,195.447,118500000.0
2005-01-03 21:34:00,195.481,195.481,195.433,195.455,125299999.0
2005-01-03 21:35:00,195.461,195.469,195.439,195.44,29400000.0
2005-01-03 21:36:00,195.438,195.459,195.408,195.434,59700000.0
2005-01-03 21:37:00,195.423,195.439,195.403,195.425,118100001.0
2005-01-03 21:38:00,195.393,195.493,195.392,195.471,71400000.0
2005-01-03 21:39:00,195.457,195.483,195.454,195.483,37200000.0
2005-01-03 21:40:00,195.463,195.492,195.446,195.492,59900000.0
2005-01-03 21:41:00,195.486,195.515,195.481,195.515,43800000.0
2005-01-03 21:42:00,195.525,195.551,195.49,195.533,170099999.0
2005-01-03 21:43:00,195.546,195.55,195.524,195.55,126600002.0
2005-01-03 21:44:00,195.555,195.562,195.511,195.53,233100001.0
2005-01-03 21:45:00,195.511,195.532,195.483,195.495,97700000.0
2005-01-03 21:46:00,195.487,195.513,195.465,195.495,119799999.0
2005-01-03 21:47:00,195.499,195.528,195.455,195.523,67200000.0
2005-01-03 21:48:00,195.493,195.511,195.463,195.485,89700000.0
2005-01-03 21:49:00,195.441,195.481,195.425,195.47,47799999.0
2005-01-03 21:50:00,195.496,195.497,195.466,195.466,32000000.0
2005-01-03 21:51:00,195.476,195.497,195.458,195.471,147300000.0
2005-01-03 21:52:00,195.478,195.517,195.46,195.505,64400000.0
2005-01-03 21:53:00,195.485,195.589,195.473,195.589,44099999.0
2005-01-03 21:54:00,195.576,195.582,195.537,195.577,70500000.0
2005-01-03 21:55:00,195.59,195.627,195.576,195.59,54300000.0
2005-01-03 21:56:00,195.595,195.633,195.591,195.625,44800000.0
2005-01-03 21:57:00,195.627,195.635,195.569,195.569,36400000.0
2005-01-03 21:58:00,195.568,195.584,195.554,195.568,43099999.0
2005-01-03 21:59:00,195.592,195.597,195.509,195.509,169500000.0
2005-01-03 22:00:00,195.503,195.568,195.503,195.561,190299999.0
2005-01-03 22:01:00,195.582,195.587,195.538,195.57,184600001.0
2005-01-03 22:02:00,195.542,195.573,195.538,195.572,252400001.0
2005-01-03 22:03:00,195.525,195.568,195.525,195.536,74600000.0
2005-01-03 22:04:00,195.539,195.598,195.539,195.589,144099999.0
2005-01-03 22:05:00,195.576,195.625,195.558,195.602,80300000.0
2005-01-03 22:06:00,195.598,195.637,195.588,195.633,36200000.0
2005-01-03 22:07:00,195.611,195.619,195.597,195.597,52100001.0
2005-01-03 22:08:00,195.568,195.618,195.568,195.595,94399999.0
2005-01-03 22:09:00,195.578,195.595,195.564,195.569,15700000.0
2005-01-03 22:10:00,195.595,195.613,195.559,195.613,80200000.0
2005-01-03 22:11:00,195.62,195.637,195.561,195.602,38300000.0
2005-01-03 22:12:00,195.596,195.603,195.544,195.56,81000000.0
2005-01-03 22:13:00,195.568,195.57,195.514,195.525,46000000.0
2005-01-03 22:14:00,195.487,195.522,195.487,195.509,33100000.0
2005-01-03 22:15:00,195.509,195.53,195.491,195.501,125400000.0
2005-01-03 22:16:00,195.479,195.529,195.46,195.513,176999999.0
2005-01-03 22:17:00,195.537,195.537,195.474,195.509,103600000.0
2005-01-03 22:18:00,195.523,195.523,195.503,195.505,86500000.0
2005-01-03 22:19:00,195.501,195.517,195.468,195.468,89200001.0
2005-01-03 22:20:00,195.451,195.479,195.443,195.476,44800000.0
2005-01-03 22:21:00,195.436,195.459,195.426,195.443,39400000.0
2005-01-03 22:22:00,195.437,195.487,195.437,195.472,78699999.0
2005-01-03 22:23:00,195.457,195.525,195.436,195.525,75600000.0
2005-01-03 22:24:00,195.517,195.556,195.472,195.556,114700002.0
2005-01-03 22:25:00,195.51,195.541,195.465,195.523,52900000.0
2005-01-03 22:26:00,195.56,195.56,195.527,195.543,44200000.0
2005-01-03 22:27:00,195.538,195.548,195.498,195.516,199699998.0
2005-01-03 22:28:00,195.485,195.525,195.473,195.525,45000001.0
2005-01-03 22:29:00,195.525,195.548,195.514,195.529,122200000.0
2005-01-03 22:30:00,195.526,195.529,195.505,195.514,35100000.0
2005-01-03 22:31:00,195.515,195.522,195.498,195.498,88600001.0
2005-01-03 22:32:00,195.515,195.535,195.502,195.513,113200000.0
2005-01-03 22:33:00,195.515,195.526,195.506,195.515,195800001.0
2005-01-03 22:34:00,195.505,195.536,195.463,195.525,235099999.0
2005-01-03 22:35:00,195.534,195.544,195.528,195.541,32800000.0
2005-01-03 22:36:00,195.525,195.545,195.505,195.505,86200001.0
2005-01-03 22:37:00,195.532,195.546,195.523,195.532,45900000.0
2005-01-03 22:38:00,195.54,195.565,195.52,195.532,68200002.0
2005-01-03 22:39:00,195.501,195.531,195.501,195.503,51300001.0
2005-01-03 22:40:00,195.51,195.538,195.504,195.522,55900000.0
2005-01-03 22:41:00,195.542,195.543,195.486,195.525,49100000.0
2005-01-03 22:42:00,195.51,195.522,195.483,195.522,24600000.0
2005-01-03 22:43:00,195.535,195.535,195.508,195.525,53200000.0
2005-01-03 22:44:00,195.517,195.533,195.51,195.51,96200000.0
2005-01-03 22:45:00,195.523,195.523,195.502,195.522,140999999.0
2005-01-03 22:46:00,195.535,195.536,195.52,195.534,37100000.0
2005-01-03 22:47:00,195.497,195.51,195.474,195.482,69599999.0
2005-01-03 22:48:00,195.535,195.545,195.509,195.509,103900000.0
2005-01-03 22:49:00,195.534,195.566,195.534,195.56,32900000.0
2005-01-03 22:50:00,195.519,195.563,195.519,195.539,78400001.0
2005-01-03 22:51:00,195.572,195.592,195.523,195.548,106400000.0
2005-01-03 22:52:00,195.518,195.552,195.474,195.474,30300000.0
2005-01-03 22:53:00,195.548,195.556,195.526,195.543,148699999.0
2005-01-03 22:54:00,195.52,195.53,195.508,195.526,38600000.0
2005-01-03 22:55:00,195.525,195.554,195.483,195.554,70800000.0
2005-01-03 22:56:00,195.541,195.562,195.533,195.533,72200000.0
2005-01-03 22:57:00,195.528,195.551,195.471,195.471,97899999.0
2005-01-03 22:58:00,195.552,195.559,195.54,195.549,39400000.0
2005-01-03 22:59:00,195.534,195.55,195.521,195.536,43900000.0
2005-01-03 23:00:00,195.548,195.559,195.526,195.542,48100000.0
2005-01-03 23:01:00,195.561,195.582,195.538,195.581,35300001.0
2005-01-03 23:02:00,195.6,195.6,195.565,195.585,32600000.0
2005-01-03 23:03:00,195.561,195.582,195.55,195.561,86000000.0
2005-01-03 23:04:00,195.584,195.584,195.527,195.527,22400000.0
2005-01-03 23:05:00,195.57,195.591,195.554,195.572,23400000.0
2005-01-03 23:06:00,195.589,195.596,195.54,195.573,59000000.0
2005-01-03 23:07:00,195.563,195.591,195.543,195.572,74400000.0
2005-01-03 23:08:00,195.605,195.605,195.55,195.597,56200000.0
2005-01-03 23:09:00,195.585,195.588,195.546,195.561,49900000.0
2005-01-03 23:10:00,195.624,195.624,195.589,195.589,75700000.0
2005-01-03 23:11:00,195.587,195.61,195.554,195.586,79000001.0
2005-01-03 23:12:00,195.626,195.626,195.577,195.577,26700000.0
2005-01-03 23:13:00,195.609,195.609,195.566,195.58,31200000.0
2005-01-03 23:14:00,195.572,195.588,195.533,195.588,48699999.0
2005-01-03 23:15:00,195.589,195.595,195.57,195.574,92000001.0
2005-01-03 23:16:00,195.565,195.592,195.557,195.592,40600000.0
2005-01-03 23:17:00,195.599,195.599,195.561,195.567,64000000.0
2005-01-03 23:18:00,195.563,195.592,195.563,195.59,34800000.0
2005-01-03 23:19:00,195.571,195.596,195.552,195.596,23600000.0
2005-01-03 23:20:00,195.572,195.582,195.542,195.582,42800000.0
2005-01-03 23:21:00,195.6,195.6,195.542,195.585,51500000.0
2005-01-03 23:22:00,195.58,195.612,195.565,195.612,41900000.0
2005-01-03 23:23:00,195.576,195.592,195.544,195.544,69500000.0
2005-01-03 23:24:00,195.56,195.56,195.492,195.501,44200000.0
2005-01-03 23:25:00,195.509,195.543,195.479,195.517,53900001.0
2005-01-03 23:26:00,195.528,195.547,195.496,195.532,49500000.0
2005-01-03 23:27:00,195.536,195.574,195.521,195.574,42700000.0
2005-01-03 23:28:00,195.547,195.575,195.547,195.555,55300000.0
2005-01-03 23:29:00,195.56,195.583,195.542,195.543,66500000.0
2005-01-03 23:30:00,195.569,195.576,195.552,195.571,63600001.0
2005-01-03 23:31:00,195.568,195.568,195.528,195.534,60000000.0
2005-01-03 23:32:00,195.527,195.527,195.513,195.513,60900000.0
2005-01-03 23:33:00,195.526,195.556,195.524,195.556,45600000.0
2005-01-03 23:34:00,195.551,195.561,195.525,195.54,39200000.0
2005-01-03 23:35:00,195.572,195.593,195.565,195.583,65900000.0
2005-01-03 23:36:00,195.608,195.686,195.608,195.632,71800000.0
2005-01-03 23:37:00,195.641,195.649,195.618,195.642,48300001.0
2005-01-03 23:38:00,195.649,195.671,195.627,195.671,54500000.0
2005-01-03 23:39:00,195.678,195.678,195.655,195.665,66900000.0
2005-01-03 23:40:00,195.671,195.673,195.639,195.664,99000000.0
2005-01-03 23:41:00,195.679,195.682,195.66,195.677,28900000.0
2005-01-03 23:42:00,195.677,195.68,195.642,195.645,32000000.0
2005-01-03 23:43:00,195.661,195.661,195.633,195.644,45400000.0
2005-01-03 23:44:00,195.626,195.626,195.547,195.547,61000000.0
2005-01-03 23:45:00,195.634,195.634,195.611,195.629,35400000.0
2005-01-03 23:46:00,195.644,195.65,195.628,195.642,53100000.0
2005-01-03 23:47:00,195.64,195.679,195.64,195.649,43100000.0
2005-01-03 23:48:00,195.672,195.679,195.632,195.642,52099999.0
2005-01-03 23:49:00,195.657,195.672,195.641,195.672,73800000.0
2005-01-03 23:50:00,195.673,195.698,195.655,195.698,42200000.0
2005-01-03 23:51:00,195.711,195.76,195.711,195.76,50000000.0
2005-01-03 23:52:00,195.761,195.77,195.722,195.722,30700000.0
2005-01-03 23:53:00,195.725,195.736,195.669,195.692,44600000.0
2005-01-03 23:54:00,195.715,195.743,195.676,195.676,52500000.0
2005-01-03 23:55:00,195.668,195.719,195.668,195.719,81000000.0
2005-01-03 23:56:00,195.745,195.745,195.693,195.716,57700000.0
2005-01-03 23:57:00,195.742,195.742,195.683,195.7,51800000.0
2005-01-03 23:58:00,195.684,195.699,195.669,195.694,77099999.0
2005-01-03 23:59:00,195.724,195.724,195.688,195.714,29100000.0
2005-01-04 00:00:00,195.721,195.721,195.696,195.708,87500000.0
2005-01-04 00:01:00,195.696,195.73,195.696,195.723,45000000.0
2005-01-04 00:02:00,195.719,195.733,195.678,195.713,47200000.0
2005-01-04 00:03:00,195.717,195.741,195.717,195.719,31300000.0
2005-01-04 00:04:00,195.725,195.746,195.711,195.737,45600000.0
2005-01-04 00:05:00,195.733,195.765,195.721,195.747,94800001.0
2005-01-04 00:06:00,195.789,195.792,195.751,195.757,28600000.0
2005-01-04 00:07:00,195.741,195.762,195.719,195.762,10600000.0
2005-01-04 00:08:00,195.804,195.808,195.763,195.778,65500000.0
2005-01-04 00:09:00,195.763,195.769,195.746,195.764,51200000.0
2005-01-04 00:10:00,195.766,195.766,195.726,195.742,59099999.0
2005-01-04 00:11:00,195.684,195.742,195.684,195.728,39300000.0
2005-01-04 00:12:00,195.758,195.758,195.74,195.755,66100000.0
2005-01-04 00:13:00,195.744,195.784,195.744,195.781,69000000.0
2005-01-04 00:14:00,195.77,195.774,195.752,195.752,77100000.0
2005-01-04 00:15:00,195.756,195.776,195.756,195.769,54900000.0
2005-01-04 00:16:00,195.765,195.791,195.76,195.791,54800000.0
2005-01-04 00:17:00,195.781,195.8,195.781,195.8,44400001.0
2005-01-04 00:18:00,195.79,195.807,195.764,195.782,56800000.0
2005-01-04 00:19:00,195.814,195.816,195.757,195.778,44300000.0
2005-01-04 00:20:00,195.787,195.798,195.765,195.778,61900001.0
2005-01-04 00:21:00,195.769,195.769,195.72,195.75,62699999.0
2005-01-04 00:22:00,195.766,195.785,195.761,195.762,56500000.0
2005-01-04 00:23:00,195.802,195.825,195.802,195.825,55600001.0
2005-01-04 00:24:00,195.808,195.868,195.806,195.857,68500000.0
2005-01-04 00:25:00,195.849,195.849,195.788,195.82,53600000.0
2005-01-04 00:26:00,195.808,195.831,195.805,195.805,56999999.0
2005-01-04 00:27:00,195.801,195.832,195.775,195.832,80300000.0
2005-01-04 00:28:00,195.811,195.823,195.794,195.811,30700000.0
2005-01-04 00:29:00,195.78,195.819,195.772,195.815,64900001.0
2005-01-04 00:30:00,195.803,195.803,195.763,195.781,31700000.0
2005-01-04 00:31:00,195.769,195.781,195.743,195.781,22400000.0
2005-01-04 00:32:00,195.782,195.786,195.761,195.77,58699999.0
2005-01-04 00:33:00,195.787,195.81,195.759,195.81,31600000.0
2005-01-04 00:34:00,195.814,195.824,195.805,195.818,62900001.0
2005-01-04 00:35:00,195.804,195.833,195.79,195.833,50500000.0
2005-01-04 00:36:00,195.867,195.88,195.807,195.812,32300000.0
2005-01-04 00:37:00,195.802,195.81,195.765,195.803,33600000.0
2005-01-04 00:38:00,195.814,195.833,195.806,195.814,35800000.0
2005-01-04 00:39:00,195.822,195.822,195.794,195.807,62199999.0
2005-01-04 00:40:00,195.84,195.872,195.822,195.85,45500000.0
2005-01-04 00:41:00,195.875,195.91,195.865,195.91,47300000.0
2005-01-04 00:42:00,195.914,195.962,195.895,195.938,67699999.0
2005-01-04 00:43:00,195.96,195.96,195.855,195.868,77100001.0
2005-01-04 00:44:00,195.844,195.867,195.813,195.846,51100000.0
2005-01-04 00:45:00,195.848,195.865,195.829,195.865,49800001.0
2005-01-04 00:46:00,195.812,195.815,195.804,195.811,43000000.0
2005-01-04 00:47:00,195.841,195.856,195.823,195.824,71000001.0
2005-01-04 00:48:00,195.813,195.872,195.813,195.85,61300000.0
2005-01-04 00:49:00,195.873,195.887,195.835,195.835,47000000.0
2005-01-04 00:50:00,195.845,195.845,195.791,195.793,53100000.0
2005-01-04 00:51:00,195.831,195.854,195.8,195.816,31500000.0
2005-01-04 00:52:00,195.818,195.859,195.818,195.859,24700000.0
2005-01-04 00:53:00,195.839,195.886,195.838,195.88,104900000.0
2005-01-04 00:54:00,195.873,195.916,195.867,195.9,41799999.0
2005-01-04 00:55:00,195.912,195.924,195.871,195.886,49100000.0
2005-01-04 00:56:00,195.947,195.954,195.855,195.855,56699999.0
2005-01-04 00:57:00,195.903,195.914,195.892,195.914,57999999.0
2005-01-04 00:58:00,195.887,195.892,195.839,195.839,26500000.0
2005-01-04 00:59:00,195.899,195.923,195.886,195.886,48800000.0
2005-01-04 01:00:00,195.881,195.881,195.833,195.858,24300000.0
2005-01-04 01:01:00,195.867,195.909,195.844,195.859,43500000.0
2005-01-04 01:02:00,195.868,195.931,195.862,195.929,50600000.0
2005-01-04 01:03:00,195.835,195.885,195.83,195.857,64500000.0
2005-01-04 01:04:00,195.889,195.891,195.857,195.88,62700000.0
2005-01-04 01:05:00,195.892,195.915,195.892,195.915,55500001.0
2005-01-04 01:06:00,195.92,195.92,195.824,195.846,31700000.0
2005-01-04 01:07:00,195.862,195.862,195.82,195.852,46199999.0
2005-01-04 01:08:00,195.884,195.926,195.88,195.907,27500000.0
2005-01-04 01:09:00,195.886,195.923,195.865,195.917,67400000.0
2005-01-04 01:10:00,195.871,195.928,195.871,195.919,29100000.0
2005-01-04 01:11:00,195.91,195.923,195.884,195.895,51500000.0
2005-01-04 01:12:00,195.92,195.92,195.865,195.865,58200000.0
2005-01-04 01:13:00,195.917,195.938,195.873,195.902,31900000.0
2005-01-04 01:14:00,195.917,195.937,195.882,195.907,52000001.0
2005-01-04 01:15:00,195.913,195.927,195.908,195.908,45400000.0
2005-01-04 01:16:00,195.893,195.932,195.891,195.931,61500000.0
2005-01-04 01:17:00,195.928,195.949,195.889,195.935,43700000.0
2005-01-04 01:18:00,195.934,195.938,195.912,195.936,54500000.0
2005-01-04 01:19:00,195.928,195.942,195.914,195.936,53900000.0
2005-01-04 01:20:00,195.925,195.939,195.914,195.932,49200000.0
2005-01-04 01:21:00,195.971,195.974,195.916,195.963,74100000.0
2005-01-04 01:22:00,195.977,195.977,195.918,195.922,57300000.0
2005-01-04 01:23:00,195.939,195.967,195.939,195.967,35900000.0
2005-01-04 01:24:00,195.935,195.968,195.935,195.968,19900000.0
2005-01-04 01:25:00,195.962,195.972,195.94,195.944,31300000.0
2005-01-04 01:26:00,195.949,195.972,195.892,195.954,72000000.0
2005-01-04 01:27:00,195.937,195.962,195.925,195.949,62300001.0
2005-01-04 01:28:00,195.944,195.969,195.92,195.926,72300000.0
2005-01-04 01:29:00,195.888,195.906,195.865,195.881,63400000.0
2005-01-04 01:30:00,195.86,195.89,195.841,195.888,29600000.0
2005-01-04 01:31:00,195.891,195.892,195.868,195.877,52200001.0
2005-01-04 01:32:00,195.891,195.891,195.846,195.849,32900000.0
2005-01-04 01:33:00,195.819,195.819,195.767,195.804,51000000.0
2005-01-04 01:34:00,195.829,195.829,195.804,195.806,54500000.0
2005-01-04 01:35:00,195.811,195.824,195.775,195.793,36600000.0
2005-01-04 01:36:00,195.795,195.795,195.769,195.788,46000000.0
2005-01-04 01:37:00,195.768,195.771,195.739,195.739,29900000.0
2005-01-04 01:38:00,195.69,195.725,195.678,195.717,32800000.0
2005-01-04 01:39:00,195.722,195.74,195.706,195.719,48000000.0
2005-01-04 01:40:00,195.708,195.753,195.698,195.718,53200000.0
2005-01-04 01:41:00,195.665,195.715,195.665,195.682,53700001.0
2005-01-04 01:42:00,195.686,195.724,195.686,195.72,26500000.0
2005-01-04 01:43:00,195.67,195.723,195.67,195.715,70900000.0
2005-01-04 01:44:00,195.707,195.738,195.707,195.721,22700000.0
2005-01-04 01:45:00,195.715,195.717,195.63,195.686,83999999.0
2005-01-04 01:46:00,195.663,195.726,195.632,195.726,65900001.0
2005-01-04 01:47:00,195.705,195.718,195.702,195.718,44400000.0
2005-01-04 01:48:00,195.719,195.732,195.707,195.726,73000000.0
2005-01-04 01:49:00,195.736,195.736,195.722,195.735,35400000.0
2005-01-04 01:50:00,195.755,195.755,195.697,195.72,32900000.0
2005-01-04 01:51:00,195.653,195.693,195.653,195.673,58200001.0
2005-01-04 01:52:00,195.639,195.639,195.615,195.63,19400000.0
2005-01-04 01:53:00,195.609,195.609,195.568,195.572,49400000.0
2005-01-04 01:54:00,195.561,195.561,195.503,195.519,50200000.0
2005-01-04 01:55:00,195.5,195.521,195.477,195.496,40700000.0
2005-01-04 01:56:00,195.493,195.543,195.485,195.543,45899999.0
2005-01-04 01:57:00,195.57,195.628,195.57,195.615,43500000.0
2005-01-04 01:58:00,195.6,195.651,195.6,195.651,8800000.0
2005-01-04 01:59:00,195.678,195.688,195.657,195.657,48299999.0
2005-01-04 02:00:00,195.654,195.663,195.629,195.644,80900001.0
2005-01-04 02:01:00,195.627,195.657,195.627,195.63,86799999.0
2005-01-04 02:02:00,195.627,195.653,195.624,195.637,84400002.0
2005-01-04 02:03:00,195.61,195.657,195.596,195.657,21400000.0
2005-01-04 02:04:00,195.599,195.642,195.591,195.605,25700000.0
2005-01-04 02:05:00,195.637,195.637,195.568,195.568,40400000.0
2005-01-04 02:06:00,195.576,195.608,195.576,195.58,27500000.0
2005-01-04 02:07:00,195.586,195.586,195.55,195.552,23500000.0
2005-01-04 02:08:00,195.528,195.596,195.523,195.562,68300000.0
2005-01-04 02:09:00,195.576,195.579,195.557,195.557,38400000.0
2005-01-04 02:10:00,195.495,195.547,195.483,195.514,69199999.0
2005-01-04 02:11:00,195.499,195.537,195.499,195.537,78899999.0
2005-01-04 02:12:00,195.524,195.526,195.469,195.522,58500000.0
2005-01-04 02:13:00,195.501,195.534,195.479,195.534,58200000.0
2005-01-04 02:14:00,195.528,195.564,195.528,195.549,28000000.0
2005-01-04 02:15:00,195.538,195.6,195.538,195.6,64000001.0
2005-01-04 02:16:00,195.564,195.638,195.562,195.62,64300000.0
2005-01-04 02:17:00,195.62,195.637,195.598,195.629,56100000.0
2005-01-04 02:18:00,195.605,195.642,195.605,195.64,84999999.0
2005-01-04 02:19:00,195.608,195.628,195.596,195.605,56800000.0
2005-01-04 02:20:00,195.593,195.651,195.593,195.634,35900000.0
2005-01-04 02:21:00,195.675,195.698,195.658,195.698,37700000.0
2005-01-04 02:22:00,195.717,195.737,195.717,195.737,54999999.0
2005-01-04 02:23:00,195.751,195.751,195.709,195.717,55400000.0
2005-01-04 02:24:00,195.717,195.727,195.682,195.714,62200000.0
2005-01-04 02:25:00,195.744,195.753,195.679,195.753,51700000.0
2005-01-04 02:26:00,195.805,195.832,195.783,195.828,52700001.0
2005-01-04 02:27:00,195.828,195.885,195.826,195.859,68500001.0
2005-01-04 02:28:00,195.844,195.866,195.827,195.866,50899999.0
2005-01-04 02:29:00,195.876,195.88,195.847,195.849,18500000.0
2005-01-04 02:30:00,195.832,195.867,195.814,195.814,45500000.0
2005-01-04 02:31:00,195.824,195.824,195.794,195.819,44900000.0
2005-01-04 02:32:00,195.839,195.853,195.824,195.85,59600000.0
2005-01-04 02:33:00,195.827,195.862,195.827,195.845,18200000.0
2005-01-04 02:34:00,195.862,195.88,195.862,195.871,61799999.0
2005-01-04 02:35:00,195.888,195.908,195.872,195.908,30100000.0
2005-01-04 02:36:00,195.899,195.901,195.856,195.892,57000000.0
2005-01-04 02:37:00,195.875,195.904,195.859,195.904,74100000.0
2005-01-04 02:38:00,195.885,195.96,195.885,195.96,52999999.0
2005-01-04 02:39:00,195.97,196.001,195.958,195.981,63399999.0
2005-01-04 02:40:00,195.974,195.974,195.946,195.947,81000000.0
2005-01-04 02:41:00,195.963,195.963,195.903,195.922,28400000.0
2005-01-04 02:42:00,195.892,195.905,195.854,195.854,47800000.0
2005-01-04 02:43:00,195.909,195.909,195.852,195.87,44899999.0
2005-01-04 02:44:00,195.848,195.867,195.828,195.857,48700000.0
2005-01-04 02:45:00,195.807,195.867,195.806,195.867,58000002.0
2005-01-04 02:46:00,195.823,195.896,195.823,195.869,43000000.0
2005-01-04 02:47:00,195.85,195.879,195.828,195.858,48500000.0
2005-01-04 02:48:00,195.841,195.866,195.825,195.851,66900001.0
2005-01-04 02:49:00,195.866,195.894,195.846,195.872,24800000.0
2005-01-04 02:50:00,195.848,195.873,195.848,195.867,71800000.0
2005-01-04 02:51:00,195.863,195.909,195.833,195.898,61000000.0
2005-01-04 02:52:00,195.844,195.87,195.818,195.822,66999999.0
2005-01-04 02:53:00,195.756,195.812,195.756,195.798,53600000.0
2005-01-04 02:54:00,195.795,195.813,195.76,195.773,20300000.0
2005-01-04 02:55:00,195.759,195.812,195.754,195.812,28600000.0
2005-01-04 02:56:00,195.806,195.809,195.772,195.795,79600000.0
2005-01-04 02:57:00,195.787,195.808,195.758,195.758,63300000.0
2005-01-04 02:58:00,195.77,195.779,195.743,195.752,45300000.0
2005-01-04 02:59:00,195.739,195.739,195.703,195.724,35100000.0
2005-01-04 03:00:00,195.702,195.74,195.702,195.733,67800000.0
2005-01-04 03:01:00,195.782,195.782,195.686,195.708,61799999.0
2005-01-04 03:02:00,195.708,195.709,195.681,195.683,56899999.0
2005-01-04 03:03:00,195.672,195.672,195.606,195.606,30700000.0
2005-01-04 03:04:00,195.608,195.698,195.608,195.685,64799999.0
2005-01-04 03:05:00,195.684,195.69,195.663,195.69,24000000.0
2005-01-04 03:06:00,195.693,195.712,195.676,195.676,35700000.0
2005-01-04 03:07:00,195.626,195.65,195.607,195.621,17000000.0
2005-01-04 03:08:00,195.612,195.615,195.579,195.605,38700000.0
2005-01-04 03:09:00,195.598,195.623,195.578,195.583,43200000.0
2005-01-04 03:10:00,195.604,195.62,195.585,195.616,61100001.0
2005-01-04 03:11:00,195.636,195.658,195.615,195.621,76600000.0
2005-01-04 03:12:00,195.642,195.663,195.611,195.661,43700000.0
2005-01-04 03:13:00,195.669,195.682,195.657,195.668,38300000.0
2005-01-04 03:14:00,195.612,195.675,195.612,195.654,70300001.0
2005-01-04 03:15:00,195.655,195.718,195.655,195.695,36600000.0
2005-01-04 03:16:00,195.685,195.712,195.656,195.696,91899998.0
2005-01-04 03:17:00,195.716,195.776,195.705,195.749,57900000.0
2005-01-04 03:18:00,195.727,195.757,195.697,195.757,50599999.0
2005-01-04 03:19:00,195.715,195.766,195.701,195.751,47500000.0
2005-01-04 03:20:00,195.702,195.747,195.698,195.698,22800000.0
2005-01-04 03:21:00,195.722,195.751,195.705,195.751,102500001.0
2005-01-04 03:22:00,195.758,195.758,195.674,195.703,70300000.0
2005-01-04 03:23:00,195.707,195.707,195.646,195.66,82399999.0
2005-01-04 03:24:00,195.666,195.706,195.666,195.704,58800000.0
2005-01-04 03:25:00,195.683,195.702,195.667,195.684,31200000.0
2005-01-04 03:26:00,195.68,195.692,195.613,195.616,27900000.0
2005-01-04 03:27:00,195.648,195.668,195.64,195.662,34300000.0
2005-01-04 03:28:00,195.668,195.668,195.638,195.651,33300000.0
2005-01-04 03:29:00,195.634,195.655,195.625,195.625,55600000.0
2005-01-04 03:30:00,195.629,195.639,195.623,195.623,59300000.0
2005-01-04 03:31:00,195.661,195.673,195.625,195.673,68199999.0
2005-01-04 03:32:00,195.689,195.702,195.677,195.702,71200001.0
2005-01-04 03:33:00,195.685,195.711,195.67,195.711,35100000.0
2005-01-04 03:34:00,195.696,195.696,195.629,195.689,27000000.0
2005-01-04 03:35:00,195.672,195.7,195.67,195.67,60999999.0
2005-01-04 03:36:00,195.648,195.685,195.648,195.669,37700000.0
2005-01-04 03:37:00,195.705,195.709,195.702,195.702,44300001.0
2005-01-04 03:38:00,195.702,195.702,195.66,195.675,39300000.0
2005-01-04 03:39:00,195.683,195.736,195.683,195.736,27500000.0
2005-01-04 03:40:00,195.711,195.795,195.711,195.795,22400000.0
2005-01-04 03:41:00,195.8,195.8,195.73,195.736,60999999.0
2005-01-04 03:42:00,195.776,195.797,195.768,195.778,100899998.0
2005-01-04 03:43:00,195.801,195.816,195.788,195.798,39300000.0
2005-01-04 03:44:00,195.787,195.787,195.747,195.75,86100001.0
2005-01-04 03:45:00,195.748,195.792,195.74,195.792,54900000.0
2005-01-04 03:46:00,195.763,195.779,195.754,195.762,60299999.0
2005-01-04 03:47:00,195.754,195.782,195.752,195.775,44200000.0
2005-01-04 03:48:00,195.718,195.752,195.712,195.745,85500000.0
2005-01-04 03:49:00,195.742,195.745,195.727,195.745,21400000.0
2005-01-04 03:50:00,195.725,195.756,195.717,195.73,40300000.0
2005-01-04 03:51:00,195.758,195.828,195.75,195.82,52000001.0
2005-01-04 03:52:00,195.802,195.814,195.776,195.79,62200000.0
2005-01-04 03:53:00,195.788,195.818,195.774,195.81,42199999.0
2005-01-04 03:54:00,195.799,195.799,195.772,195.786,21700000.0
2005-01-04 03:55:00,195.776,195.777,195.762,195.773,61000000.0
2005-01-04 03:56:00,195.737,195.785,195.737,195.777,57299999.0
2005-01-04 03:57:00,195.776,195.824,195.776,195.822,72500002.0
2005-01-04 03:58:00,195.797,195.805,195.763,195.8,67900000.0
2005-01-04 03:59:00,195.794,195.798,195.748,195.748,39800000.0
2005-01-04 04:00:00,195.747,195.761,195.724,195.754,28600000.0
2005-01-04 04:01:00,195.782,195.787,195.745,195.765,32100000.0
2005-01-04 04:02:00,195.781,195.787,195.75,195.755,54500000.0
2005-01-04 04:03:00,195.758,195.758,195.717,195.74,68200000.0
2005-01-04 04:04:00,195.745,195.758,195.729,195.755,30400000.0
2005-01-04 04:05:00,195.771,195.778,195.757,195.76,109999999.0
2005-01-04 04:06:00,195.773,195.788,195.762,195.779,50000000.0
2005-01-04 04:07:00,195.797,195.797,195.764,195.764,3200000.0
2005-01-04 04:08:00,195.788,195.793,195.77,195.79,66900000.0
2005-01-04 04:09:00,195.785,195.805,195.781,195.781,101900002.0
2005-01-04 04:10:00,195.8,195.8,195.738,195.765,43900000.0
2005-01-04 04:11:00,195.755,195.774,195.727,195.745,84700000.0
2005-01-04 04:12:00,195.751,195.781,195.751,195.755,45899999.0
2005-01-04 04:13:00,195.752,195.752,195.718,195.729,69000001.0
2005-01-04 04:14:00,195.76,195.787,195.741,195.787,63800000.0
2005-01-04 04:15:00,195.759,195.797,195.759,195.786,40700000.0
2005-01-04 04:16:00,195.755,195.755,195.716,195.732,33800000.0
2005-01-04 04:17:00,195.717,195.735,195.687,195.735,26100000.0
2005-01-04 04:18:00,195.698,195.72,195.672,195.705,42800000.0
2005-01-04 04:19:00,195.73,195.73,195.699,195.712,46600000.0
2005-01-04 04:20:00,195.761,195.763,195.745,195.752,71200000.0
2005-01-04 04:21:00,195.746,195.766,195.735,195.757,37700000.0
2005-01-04 04:22:00,195.756,195.807,195.751,195.786,58700000.0
2005-01-04 04:23:00,195.774,195.774,195.693,195.7,27200000.0
2005-01-04 04:24:00,195.766,195.792,195.747,195.792,54100000.0
2005-01-04 04:25:00,195.781,195.794,195.781,195.786,32800000.0
2005-01-04 04:26:00,195.773,195.782,195.756,195.764,59300000.0
2005-01-04 04:27:00,195.742,195.754,195.679,195.684,32800000.0
2005-01-04 04:28:00,195.731,195.756,195.731,195.756,44500000.0
2005-01-04 04:29:00,195.757,195.757,195.73,195.745,40200000.0
2005-01-04 04:30:00,195.716,195.733,195.688,195.727,61800000.0
2005-01-04 04:31:00,195.721,195.723,195.672,195.691,52000000.0
2005-01-04 04:32:00,195.713,195.72,195.664,195.665,31700000.0
2005-01-04 04:33:00,195.659,195.702,195.653,195.696,30900000.0
2005-01-04 04:34:00,195.706,195.744,195.691,195.729,18100000.0
2005-01-04 04:35:00,195.719,195.754,195.7,195.754,76199999.0
2005-01-04 04:36:00,195.744,195.756,195.702,195.756,81399999.0
2005-01-04 04:37:00,195.752,195.785,195.744,195.765,64299999.0
2005-01-04 04:38:00,195.766,195.776,195.71,195.757,26000000.0
2005-01-04 04:39:00,195.776,195.781,195.761,195.768,18200000.0
2005-01-04 04:40:00,195.753,195.795,195.753,195.792,30600000.0
2005-01-04 04:41:00,195.805,195.806,195.77,195.779,18300000.0
2005-01-04 04:42:00,195.798,195.828,195.794,195.803,64999999.0
2005-01-04 04:43:00,195.83,195.832,195.807,195.82,59800000.0
2005-01-04 04:44:00,195.85,195.855,195.809,195.825,73200000.0
2005-01-04 04:45:00,195.852,195.869,195.838,195.854,37200000.0
2005-01-04 04:46:00,195.853,195.853,195.807,195.807,33200000.0
2005-01-04 04:47:00,195.848,195.864,195.842,195.862,29800000.0
2005-01-04 04:48:00,195.855,195.875,195.839,195.875,72200000.0
2005-01-04 04:49:00,195.838,195.91,195.838,195.901,84600000.0
2005-01-04 04:50:00,195.91,195.95,195.896,195.95,58500000.0
2005-01-04 04:51:00,195.958,195.979,195.946,195.979,48800000.0
2005-01-04 04:52:00,195.951,195.979,195.951,195.969,43900001.0
2005-01-04 04:53:00,195.981,195.988,195.951,195.967,53900000.0
2005-01-04 04:54:00,196.01,196.033,195.974,196.033,44700000.0
2005-01-04 04:55:00,196.051,196.098,196.041,196.098,26400000.0
2005-01-04 04:56:00,196.08,196.093,196.054,196.057,37100000.0
2005-01-04 04:57:00,196.027,196.049,196.012,196.038,60500000.0
2005-01-04 04:58:00,196.032,196.041,196.008,196.008,34700000.0
2005-01-04 04:59:00,196.01,196.019,195.994,196.007,45900000.0
2005-01-04 05:00:00,196.034,196.045,195.995,196.025,47200000.0
2005-01-04 05:01:00,196.045,196.045,196.016,196.028,55100000.0
2005-01-04 05:02:00,196.031,196.061,196.01,196.01,66800000.0
2005-01-04 05:03:00,196.009,196.055,196.005,196.055,36700000.0
2005-01-04 05:04:00,196.066,196.068,196.006,196.041,62500001.0
2005-01-04 05:05:00,196.071,196.071,195.996,196.02,57700001.0
2005-01-04 05:06:00,196.026,196.035,195.965,195.974,61900000.0
2005-01-04 05:07:00,195.987,196.001,195.983,195.995,39800000.0
2005-01-04 05:08:00,195.987,196.016,195.979,195.995,47200000.0
2005-01-04 05:09:00,195.972,195.998,195.954,195.998,24100000.0
2005-01-04 05:10:00,195.976,195.976,195.944,195.95,76000000.0
2005-01-04 05:11:00,195.951,195.951,195.905,195.915,39300000.0
2005-01-04 05:12:00,195.935,195.935,195.916,195.926,82600000.0
2005-01-04 05:13:00,195.95,195.956,195.916,195.929,55900000.0
2005-01-04 05:14:00,195.963,195.972,195.928,195.949,45700000.0
2005-01-04 05:15:00,195.929,195.942,195.91,195.942,39500001.0
2005-01-04 05:16:00,195.954,195.954,195.918,195.935,20100000.0
2005-01-04 05:17:00,195.938,195.959,195.924,195.953,45999999.0
2005-01-04 05:18:00,195.934,195.954,195.934,195.942,59700000.0
2005-01-04 05:19:00,195.953,195.953,195.931,195.936,57000000.0
2005-01-04 05:20:00,195.935,195.943,195.924,195.938,35300000.0
2005-01-04 05:21:00,195.932,195.944,195.926,195.937,106299998.0
2005-01-04 05:22:00,195.949,195.949,195.886,195.905,34100000.0
2005-01-04 05:23:00,195.933,195.933,195.891,195.892,97300001.0
2005-01-04 05:24:00,195.89,195.893,195.85,195.886,75900000.0
2005-01-04 05:25:00,195.865,195.889,195.845,195.889,62899999.0
2005-01-04 05:26:00,195.876,195.876,195.833,195.865,40500000.0
2005-01-04 05:27:00,195.866,195.897,195.862,195.873,65800001.0
2005-01-04 05:28:00,195.881,195.892,195.867,195.892,34000000.0
2005-01-04 05:29:00,195.874,195.906,195.866,195.898,38500000.0
2005-01-04 05:30:00,195.93,195.94,195.869,195.87,48800000.0
2005-01-04 05:31:00,195.858,195.875,195.846,195.874,55000000.0
2005-01-04 05:32:00,195.895,195.908,195.879,195.908,58800000.0
2005-01-04 05:33:00,195.897,195.917,195.871,195.917,36200000.0
2005-01-04 05:34:00,195.88,195.901,195.859,195.874,35600000.0
2005-01-04 05:35:00,195.869,195.875,195.845,195.86,73100001.0
2005-01-04 05:36:00,195.852,195.869,195.842,195.858,40900000.0
2005-01-04 05:37:00,195.871,195.879,195.831,195.831,22000000.0
2005-01-04 05:38:00,195.855,195.855,195.798,195.811,32500000.0
2005-01-04 05:39:00,195.816,195.838,195.811,195.825,33800000.0
2005-01-04 05:40:00,195.815,195.838,195.795,195.838,35600000.0
2005-01-04 05:41:00,195.802,195.805,195.745,195.779,36600000.0
2005-01-04 05:42:00,195.771,195.774,195.734,195.761,24000000.0
2005-01-04 05:43:00,195.77,195.799,195.767,195.799,40900000.0
2005-01-04 05:44:00,195.782,195.782,195.731,195.743,51200000.0
2005-01-04 05:45:00,195.712,195.721,195.685,195.698,32300000.0
2005-01-04 05:46:00,195.669,195.713,195.669,195.692,42200000.0
2005-01-04 05:47:00,195.678,195.693,195.67,195.685,31600000.0
2005-01-04 05:48:00,195.717,195.744,195.705,195.744,27900000.0
2005-01-04 05:49:00,195.711,195.736,195.689,195.736,49600000.0
2005-01-04 05:50:00,195.717,195.734,195.702,195.709,43400000.0
2005-01-04 05:51:00,195.706,195.706,195.666,195.666,61800001.0
2005-01-04 05:52:00,195.715,195.734,195.669,195.681,75300001.0
2005-01-04 05:53:00,195.69,195.73,195.672,195.73,53800000.0
2005-01-04 05:54:00,195.741,195.77,195.732,195.751,83100000.0
2005-01-04 05:55:00,195.735,195.735,195.699,195.715,68200001.0
2005-01-04 05:56:00,195.759,195.775,195.746,195.755,43700000.0
2005-01-04 05:57:00,195.786,195.786,195.744,195.75,54499999.0
2005-01-04 05:58:00,195.762,195.762,195.738,195.756,32300000.0
2005-01-04 05:59:00,195.766,195.775,195.739,195.775,71800000.0
2005-01-04 06:00:00,195.772,195.798,195.768,195.785,58100001.0
2005-01-04 06:01:00,195.772,195.808,195.753,195.808,60000001.0
2005-01-04 06:02:00,195.814,195.814,195.774,195.813,47300000.0
2005-01-04 06:03:00,195.778,195.821,195.778,195.821,24400000.0
2005-01-04 06:04:00,195.837,195.851,195.816,195.851,84500001.0
2005-01-04 06:05:00,195.843,195.843,195.756,195.758,27900000.0
2005-01-04 06:06:00,195.774,195.799,195.771,195.785,39100000.0
2005-01-04 06:07:00,195.789,195.805,195.765,195.765,42000000.0
2005-01-04 06:08:00,195.76,195.765,195.721,195.748,36700000.0
2005-01-04 06:09:00,195.751,195.764,195.698,195.711,77899998.0
2005-01-04 06:10:00,195.708,195.74,195.691,195.737,26400000.0
2005-01-04 06:11:00,195.722,195.739,195.699,195.727,35100000.0
2005-01-04 06:12:00,195.698,195.698,195.65,195.662,28600000.0
2005-01-04 06:13:00,195.656,195.667,195.648,195.658,17000000.0
2005-01-04 06:14:00,195.667,195.667,195.611,195.627,50500000.0
2005-01-04 06:15:00,195.596,195.619,195.578,195.595,65500002.0
2005-01-04 06:16:00,195.586,195.631,195.58,195.631,47200000.0
2005-01-04 06:17:00,195.645,195.645,195.588,195.605,40000000.0
2005-01-04 06:18:00,195.586,195.603,195.578,195.603,35000000.0
2005-01-04 06:19:00,195.633,195.644,195.607,195.635,48899999.0
2005-01-04 06:20:00,195.682,195.682,195.628,195.681,65299999.0
2005-01-04 06:21:00,195.668,195.714,195.662,195.695,46500000.0
2005-01-04 06:22:00,195.702,195.723,195.658,195.658,24100000.0
2005-01-04 06:23:00,195.686,195.705,195.685,195.698,42000001.0
2005-01-04 06:24:00,195.687,195.714,195.682,195.687,91700000.0
2005-01-04 06:25:00,195.709,195.715,195.68,195.68,21100000.0
2005-01-04 06:26:00,195.669,195.693,195.666,195.693,45000000.0
2005-01-04 06:27:00,195.661,195.718,195.657,195.712,52200000.0
2005-01-04 06:28:00,195.686,195.691,195.666,195.675,40400000.0
2005-01-04 06:29:00,195.662,195.68,195.661,195.661,52000000.0
2005-01-04 06:30:00,195.642,195.668,195.642,195.648,57400001.0
2005-01-04 06:31:00,195.645,195.652,195.594,195.648,58900000.0
2005-01-04 06:32:00,195.662,195.702,195.654,195.692,34900000.0
2005-01-04 06:33:00,195.695,195.731,195.681,195.706,69000000.0
2005-01-04 06:34:00,195.703,195.716,195.677,195.712,61200000.0
2005-01-04 06:35:00,195.67,195.688,195.654,195.682,47100000.0
2005-01-04 06:36:00,195.642,195.671,195.642,195.657,31600000.0
2005-01-04 06:37:00,195.657,195.686,195.657,195.663,27699999.0
2005-01-04 06:38:00,195.66,195.66,195.637,195.648,42999999.0
2005-01-04 06:39:00,195.661,195.678,195.626,195.638,44800000.0
2005-01-04 06:40:00,195.627,195.643,195.609,195.632,47000000.0
2005-01-04 06:41:00,195.642,195.647,195.613,195.623,100100000.0
2005-01-04 06:42:00,195.665,195.67,195.626,195.651,67800001.0
2005-01-04 06:43:00,195.648,195.653,195.598,195.598,48600000.0
2005-01-04 06:44:00,195.597,195.604,195.533,195.54,30900000.0
2005-01-04 06:45:00,195.55,195.552,195.485,195.527,37300000.0
2005-01-04 06:46:00,195.506,195.568,195.497,195.568,107000001.0
2005-01-04 06:47:00,195.573,195.573,195.547,195.562,23500000.0
2005-01-04 06:48:00,195.532,195.546,195.478,195.502,61200000.0
2005-01-04 06:49:00,195.489,195.508,195.431,195.431,41900000.0
2005-01-04 06:50:00,195.441,195.498,195.439,195.477,57899999.0
2005-01-04 06:51:00,195.51,195.541,195.491,195.513,48700000.0
2005-01-04 06:52:00,195.499,195.499,195.436,195.442,40400000.0
2005-01-04 06:53:00,195.449,195.488,195.426,195.488,55000000.0
2005-01-04 06:54:00,195.474,195.499,195.462,195.489,53600000.0
2005-01-04 06:55:00,195.5,195.534,195.48,195.53,57899999.0
2005-01-04 06:56:00,195.538,195.61,195.516,195.61,51300000.0
2005-01-04 06:57:00,195.618,195.618,195.56,195.578,19200000.0
2005-01-04 06:58:00,195.581,195.691,195.581,195.682,28100000.0
2005-01-04 06:59:00,195.684,195.691,195.648,195.678,33100000.0
2005-01-04 07:00:00,195.684,195.698,195.655,195.662,29700000.0
2005-01-04 07:01:00,195.662,195.745,195.656,195.737,55400000.0
2005-01-04 07:02:00,195.721,195.777,195.715,195.77,73500000.0
2005-01-04 07:03:00,195.762,195.768,195.722,195.757,29600000.0
2005-01-04 07:04:00,195.803,195.813,195.733,195.747,26800000.0
2005-01-04 07:05:00,195.735,195.792,195.735,195.792,61799999.0
2005-01-04 07:06:00,195.786,195.808,195.763,195.776,112899997.0
2005-01-04 07:07:00,195.774,195.803,195.77,195.792,61199999.0
2005-01-04 07:08:00,195.816,195.816,195.737,195.752,59000000.0
2005-01-04 07:09:00,195.748,195.767,195.71,195.71,80600000.0
2005-01-04 07:10:00,195.727,195.733,195.689,195.712,34300000.0
2005-01-04 07:11:00,195.685,195.702,195.667,195.679,53199999.0
2005-01-04 07:12:00,195.687,195.688,195.643,195.666,57699999.0
2005-01-04 07:13:00,195.642,195.668,195.615,195.634,50200000.0
2005-01-04 07:14:00,195.616,195.657,195.616,195.642,60200000.0
2005-01-04 07:15:00,195.603,195.656,195.587,195.635,32200000.0
2005-01-04 07:16:00,195.665,195.676,195.656,195.67,102600000.0
2005-01-04 07:17:00,195.679,195.681,195.657,195.657,44199999.0
2005-01-04 07:18:00,195.636,195.636,195.605,195.635,57200001.0
2005-01-04 07:19:00,195.676,195.676,195.645,195.67,46000000.0
2005-01-04 07:20:00,195.665,195.671,195.648,195.671,36100000.0
2005-01-04 07:21:00,195.667,195.672,195.62,195.645,38999999.0
2005-01-04 07:22:00,195.65,195.65,195.626,195.642,39200000.0
2005-01-04 07:23:00,195.662,195.662,195.551,195.621,40800000.0
2005-01-04 07:24:00,195.619,195.634,195.595,195.605,51600000.0
2005-01-04 07:25:00,195.605,195.621,195.585,195.6,79100001.0
2005-01-04 07:26:00,195.593,195.625,195.581,195.625,53300000.0
2005-01-04 07:27:00,195.646,195.646,195.581,195.611,49600000.0
2005-01-04 07:28:00,195.589,195.633,195.589,195.633,144400000.0
2005-01-04 07:29:00,195.646,195.695,195.627,195.695,66400000.0
2005-01-04 07:30:00,195.707,195.719,195.634,195.634,43500000.0
2005-01-04 07:31:00,195.709,195.713,195.647,195.698,83500000.0
2005-01-04 07:32:00,195.709,195.719,195.674,195.719,30700000.0
2005-01-04 07:33:00,195.694,195.713,195.687,195.687,36299999.0
2005-01-04 07:34:00,195.695,195.71,195.678,195.683,59200000.0
2005-01-04 07:35:00,195.719,195.724,195.7,195.708,71099999.0
2005-01-04 07:36:00,195.719,195.73,195.683,195.73,47900000.0
2005-01-04 07:37:00,195.732,195.737,195.72,195.726,65500000.0
2005-01-04 07:38:00,195.733,195.76,195.728,195.749,74800000.0
2005-01-04 07:39:00,195.764,195.77,195.73,195.765,48600000.0
2005-01-04 07:40:00,195.77,195.77,195.711,195.738,51100001.0
2005-01-04 07:41:00,195.749,195.749,195.688,195.688,57400000.0
2005-01-04 07:42:00,195.777,195.777,195.724,195.749,54200001.0
2005-01-04 07:43:00,195.724,195.742,195.713,195.729,38100000.0
2005-01-04 07:44:00,195.737,195.745,195.681,195.681,41200000.0
2005-01-04 07:45:00,195.73,195.776,195.707,195.752,43500000.0
2005-01-04 07:46:00,195.742,195.77,195.73,195.762,55900000.0
2005-01-04 07:47:00,195.764,195.767,195.715,195.727,68300000.0
2005-01-04 07:48:00,195.693,195.742,195.693,195.742,34000000.0
2005-01-04 07:49:00,195.739,195.748,195.685,195.685,67699999.0
2005-01-04 07:50:00,195.72,195.75,195.704,195.746,35200000.0
2005-01-04 07:51:00,195.701,195.761,195.701,195.761,50200000.0
2005-01-04 07:52:00,195.723,195.747,195.7,195.729,86900001.0
2005-01-04 07:53:00,195.727,195.756,195.727,195.752,41300000.0
2005-01-04 07:54:00,195.722,195.73,195.675,195.717,31400000.0
2005-01-04 07:55:00,195.698,195.743,195.698,195.739,63300001.0
2005-01-04 07:56:00,195.724,195.74,195.708,195.73,55800000.0
2005-01-04 07:57:00,195.744,195.748,195.697,195.697,50100000.0
2005-01-04 07:58:00,195.729,195.748,195.72,195.735,59400000.0
2005-01-04 07:59:00,195.749,195.765,195.745,195.764,58900000.0
2005-01-04 08:00:00,195.771,195.771,195.733,195.76,48000000.0
2005-01-04 08:01:00,195.767,195.767,195.718,195.747,67800000.0
2005-01-04 08:02:00,195.747,195.747,195.724,195.746,79600001.0
2005-01-04 08:03:00,195.721,195.732,195.701,195.728,39400000.0
2005-01-04 08:04:00,195.7,195.733,195.7,195.723,41700000.0
2005-01-04 08:05:00,195.772,195.787,195.763,195.769,44200000.0
2005-01-04 08:06:00,195.773,195.793,195.756,195.793,24800000.0
2005-01-04 08:07:00,195.764,195.78,195.741,195.76,62700000.0
2005-01-04 08:08:00,195.762,195.762,195.736,195.736,52500000.0
2005-01-04 08:09:00,195.752,195.766,195.733,195.747,46100000.0
2005-01-04 08:10:00,195.747,195.75,195.705,195.73,45200000.0
2005-01-04 08:11:00,195.773,195.773,195.725,195.725,26800000.0
2005-01-04 08:12:00,195.75,195.819,195.742,195.801,51000000.0
2005-01-04 08:13:00,195.816,195.84,195.805,195.81,46200000.0
2005-01-04 08:14:00,195.798,195.814,195.772,195.812,44200000.0
2005-01-04 08:15:00,195.804,195.849,195.798,195.825,41200000.0
2005-01-04 08:16:00,195.806,195.821,195.773,195.821,58500001.0
2005-01-04 08:17:00,195.827,195.835,195.75,195.789,62900000.0
2005-01-04 08:18:00,195.808,195.844,195.805,195.844,37300000.0
2005-01-04 08:19:00,195.855,195.897,195.837,195.837,70400000.0
2005-01-04 08:20:00,195.878,195.888,195.86,195.86,42399999.0
2005-01-04 08:21:00,195.846,195.862,195.818,195.862,36400001.0
2005-01-04 08:22:00,195.869,195.884,195.849,195.884,76900001.0
2005-01-04 08:23:00,195.851,195.883,195.839,195.844,87100000.0
2005-01-04 08:24:00,195.828,195.828,195.799,195.826,44700001.0
2005-01-04 08:25:00,195.834,195.842,195.822,195.831,44500000.0
2005-01-04 08:26:00,195.815,195.855,195.815,195.849,44000000.0
2005-01-04 08:27:00,195.836,195.836,195.8,195.813,30100000.0
2005-01-04 08:28:00,195.842,195.866,195.807,195.807,82800000.0
2005-01-04 08:29:00,195.792,195.807,195.785,195.787,57400000.0
2005-01-04 08:30:00,195.763,195.799,195.745,195.799,60600000.0
2005-01-04 08:31:00,195.817,195.825,195.764,195.765,49000000.0
2005-01-04 08:32:00,195.787,195.811,195.74,195.753,60700000.0
2005-01-04 08:33:00,195.734,195.759,195.716,195.746,99699999.0
2005-01-04 08:34:00,195.743,195.743,195.678,195.713,38100000.0
2005-01-04 08:35:00,195.719,195.726,195.702,195.726,27900000.0
2005-01-04 08:36:00,195.732,195.736,195.671,195.698,19100000.0
2005-01-04 08:37:00,195.713,195.727,195.7,195.727,57100000.0
2005-01-04 08:38:00,195.737,195.749,195.71,195.741,44900000.0
2005-01-04 08:39:00,195.762,195.762,195.703,195.708,26700000.0
2005-01-04 08:40:00,195.725,195.726,195.634,195.634,67799998.0
2005-01-04 08:41:00,195.614,195.691,195.601,195.666,32200000.0
2005-01-04 08:42:00,195.648,195.661,195.611,195.661,56300000.0
2005-01-04 08:43:00,195.645,195.78,195.644,195.669,51400000.0
2005-01-04 08:44:00,195.684,195.705,195.651,195.683,54700000.0
2005-01-04 08:45:00,195.666,195.708,195.643,195.699,60900001.0
2005-01-04 08:46:00,195.691,195.701,195.666,195.68,38799999.0
2005-01-04 08:47:00,195.694,195.712,195.644,195.644,19000000.0
2005-01-04 08:48:00,195.64,195.666,195.624,195.66,29600000.0
2005-01-04 08:49:00,195.66,195.663,195.619,195.642,95300001.0
2005-01-04 08:50:00,195.622,195.648,195.614,195.645,46099999.0
2005-01-04 08:51:00,195.625,195.638,195.606,195.621,45800000.0
2005-01-04 08:52:00,195.629,195.682,195.598,195.682,78200000.0
2005-01-04 08:53:00,195.651,195.676,195.651,195.671,31000000.0
2005-01-04 08:54:00,195.638,195.666,195.632,195.662,51299999.0
2005-01-04 08:55:00,195.631,195.659,195.629,195.659,61699999.0
2005-01-04 08:56:00,195.604,195.614,195.527,195.527,63600000.0
2005-01-04 08:57:00,195.488,195.532,195.469,195.513,64200000.0
2005-01-04 08:58:00,195.468,195.503,195.438,195.438,61499999.0
2005-01-04 08:59:00,195.445,195.449,195.428,195.44,79600002.0
2005-01-04 09:00:00,195.456,195.48,195.447,195.453,57400000.0
2005-01-04 09:01:00,195.453,195.453,195.414,195.445,86099999.0
2005-01-04 09:02:00,195.44,195.44,195.373,195.413,43000000.0
2005-01-04 09:03:00,195.391,195.421,195.367,195.407,47900000.0
2005-01-04 09:04:00,195.395,195.402,195.377,195.394,44100000.0
2005-01-04 09:05:00,195.38,195.38,195.303,195.326,56599999.0
2005-01-04 09:06:00,195.313,195.362,195.308,195.354,45900001.0
2005-01-04 09:07:00,195.337,195.359,195.333,195.348,66599999.0
2005-01-04 09:08:00,195.29,195.299,195.247,195.266,45500000.0
2005-01-04 09:09:00,195.241,195.298,195.221,195.285,42600000.0
2005-01-04 09:10:00,195.302,195.302,195.196,195.196,41399999.0
2005-01-04 09:11:00,195.194,195.196,195.099,195.099,84400002.0
2005-01-04 09:12:00,195.095,195.188,195.095,195.188,60900001.0
2005-01-04 09:13:00,195.193,195.292,195.193,195.29,35499999.0
2005-01-04 09:14:00,195.265,195.265,195.182,195.224,43200000.0
2005-01-04 09:15:00,195.239,195.239,195.201,195.213,71000000.0
2005-01-04 09:16:00,195.219,195.233,195.202,195.224,52700000.0
2005-01-04 09:17:00,195.24,195.284,195.218,195.284,41400000.0
2005-01-04 09:18:00,195.316,195.371,195.316,195.363,66900000.0
2005-01-04 09:19:00,195.335,195.335,195.257,195.257,22300000.0
2005-01-04 09:20:00,195.233,195.233,195.203,195.217,37200000.0
2005-01-04 09:21:00,195.237,195.261,195.226,195.252,44700000.0
2005-01-04 09:22:00,195.226,195.28,195.226,195.245,53200000.0
2005-01-04 09:23:00,195.248,195.298,195.233,195.296,37700000.0
2005-01-04 09:24:00,195.306,195.322,195.272,195.322,42300000.0
2005-01-04 09:25:00,195.351,195.352,195.314,195.317,32400000.0
2005-01-04 09:26:00,195.31,195.32,195.277,195.294,59300001.0
2005-01-04 09:27:00,195.301,195.308,195.271,195.275,24800000.0
2005-01-04 09:28:00,195.266,195.287,195.246,195.282,64600000.0
2005-01-04 09:29:00,195.236,195.261,195.224,195.246,70400000.0
2005-01-04 09:30:00,195.262,195.312,195.246,195.312,63600000.0
2005-01-04 09:31:00,195.326,195.335,195.308,195.315,34000000.0
2005-01-04 09:32:00,195.32,195.332,195.29,195.31,47200000.0
2005-01-04 09:33:00,195.313,195.333,195.304,195.323,57000001.0
2005-01-04 09:34:00,195.319,195.336,195.299,195.325,56000000.0
2005-01-04 09:35:00,195.334,195.356,195.333,195.347,76600000.0
2005-01-04 09:36:00,195.349,195.375,195.331,195.375,42500000.0
2005-01-04 09:37:00,195.348,195.374,195.344,195.371,89800001.0
2005-01-04 09:38:00,195.329,195.365,195.329,195.353,44500000.0
2005-01-04 09:39:00,195.351,195.37,195.34,195.36,51700000.0
2005-01-04 09:40:00,195.339,195.373,195.326,195.363,46100000.0
2005-01-04 09:41:00,195.313,195.364,195.301,195.364,48800000.0
2005-01-04 09:42:00,195.362,195.38,195.362,195.379,45199999.0
2005-01-04 09:43:00,195.363,195.4,195.354,195.377,32800000.0
2005-01-04 09:44:00,195.36,195.365,195.334,195.356,91800001.0
2005-01-04 09:45:00,195.387,195.387,195.298,195.306,33700000.0
2005-01-04 09:46:00,195.322,195.354,195.313,195.354,36700000.0
2005-01-04 09:47:00,195.371,195.397,195.355,195.382,76200001.0
2005-01-04 09:48:00,195.349,195.396,195.337,195.389,58100000.0
2005-01-04 09:49:00,195.404,195.436,195.389,195.389,39300000.0
2005-01-04 09:50:00,195.415,195.415,195.355,195.38,59000000.0
2005-01-04 09:51:00,195.382,195.398,195.364,195.369,25600000.0
2005-01-04 09:52:00,195.367,195.367,195.311,195.311,73500000.0
2005-01-04 09:53:00,195.314,195.346,195.314,195.336,56800000.0
2005-01-04 09:54:00,195.331,195.377,195.331,195.374,38400000.0
2005-01-04 09:55:00,195.364,195.38,195.349,195.373,58300000.0
2005-01-04 09:56:00,195.332,195.332,195.27,195.3,54700000.0
2005-01-04 09:57:00,195.293,195.323,195.275,195.286,55000000.0
2005-01-04 09:58:00,195.278,195.284,195.263,195.277,79900000.0
2005-01-04 09:59:00,195.271,195.312,195.25,195.292,64300000.0
2005-01-04 10:00:00,195.257,195.283,195.232,195.278,73200000.0
2005-01-04 10:01:00,195.281,195.305,195.265,195.294,84800000.0
2005-01-04 10:02:00,195.322,195.322,195.26,195.268,50599999.0
2005-01-04 10:03:00,195.233,195.265,195.213,195.265,43400000.0
2005-01-04 10:04:00,195.255,195.271,195.229,195.271,19900000.0
2005-01-04 10:05:00,195.264,195.274,195.25,195.26,26000000.0
2005-01-04 10:06:00,195.233,195.236,195.213,195.223,72100000.0
2005-01-04 10:07:00,195.203,195.212,195.18,195.19,65100000.0
2005-01-04 10:08:00,195.189,195.201,195.163,195.19,109100001.0
2005-01-04 10:09:00,195.215,195.224,195.163,195.19,39700000.0
2005-01-04 10:10:00,195.197,195.218,195.178,195.218,51299999.0
2005-01-04 10:11:00,195.196,195.229,195.147,195.16,24200000.0
2005-01-04 10:12:00,195.159,195.19,195.146,195.19,42400000.0
2005-01-04 10:13:00,195.203,195.222,195.18,195.212,49900000.0
2005-01-04 10:14:00,195.232,195.284,195.232,195.275,46999999.0
2005-01-04 10:15:00,195.306,195.34,195.306,195.323,73800001.0
2005-01-04 10:16:00,195.352,195.36,195.282,195.282,28300000.0
2005-01-04 10:17:00,195.291,195.302,195.267,195.282,48399999.0
2005-01-04 10:18:00,195.273,195.317,195.271,195.292,62900000.0
2005-01-04 10:19:00,195.32,195.334,195.303,195.316,34600000.0
2005-01-04 10:20:00,195.318,195.318,195.253,195.253,75700001.0
2005-01-04 10:21:00,195.254,195.28,195.25,195.25,40100000.0
2005-01-04 10:22:00,195.257,195.293,195.257,195.278,23200000.0
2005-01-04 10:23:00,195.273,195.322,195.273,195.293,76000000.0
2005-01-04 10:24:00,195.315,195.368,195.315,195.368,9600000.0
2005-01-04 10:25:00,195.373,195.389,195.36,195.368,21600000.0
2005-01-04 10:26:00,195.381,195.384,195.35,195.377,47200000.0
2005-01-04 10:27:00,195.4,195.4,195.346,195.355,45300000.0
2005-01-04 10:28:00,195.342,195.378,195.332,195.371,50200000.0
2005-01-04 10:29:00,195.398,195.461,195.388,195.461,31500000.0
2005-01-04 10:30:00,195.423,195.505,195.417,195.49,52700000.0
2005-01-04 10:31:00,195.48,195.605,195.474,195.589,71899999.0
2005-01-04 10:32:00,195.608,195.616,195.543,195.55,35800000.0
2005-01-04 10:33:00,195.548,195.548,195.477,195.509,53200000.0
2005-01-04 10:34:00,195.543,195.572,195.517,195.539,86600000.0
2005-01-04 10:35:00,195.521,195.543,195.493,195.493,48699999.0
2005-01-04 10:36:00,195.508,195.558,195.496,195.557,27500000.0
2005-01-04 10:37:00,195.56,195.602,195.55,195.595,68000000.0
2005-01-04 10:38:00,195.568,195.578,195.537,195.568,54200000.0
2005-01-04 10:39:00,195.54,195.54,195.455,195.455,53699999.0
2005-01-04 10:40:00,195.457,195.498,195.446,195.488,76000000.0
2005-01-04 10:41:00,195.501,195.509,195.46,195.474,65299999.0
2005-01-04 10:42:00,195.497,195.503,195.448,195.457,40600000.0
2005-01-04 10:43:00,195.461,195.47,195.442,195.457,50100000.0
2005-01-04 10:44:00,195.448,195.448,195.385,195.385,57100000.0
2005-01-04 10:45:00,195.402,195.402,195.363,195.398,33500000.0
2005-01-04 10:46:00,195.388,195.39,195.355,195.382,40000000.0
2005-01-04 10:47:00,195.381,195.406,195.366,195.382,73700001.0
2005-01-04 10:48:00,195.349,195.372,195.34,195.344,89800001.0
2005-01-04 10:49:00,195.328,195.36,195.308,195.36,59900000.0
2005-01-04 10:50:00,195.369,195.393,195.339,195.361,38600000.0
2005-01-04 10:51:00,195.39,195.427,195.377,195.418,78800001.0
2005-01-04 10:52:00,195.448,195.508,195.436,195.508,69500000.0
2005-01-04 10:53:00,195.514,195.536,195.49,195.496,68300000.0
2005-01-04 10:54:00,195.47,195.529,195.47,195.515,60700000.0
2005-01-04 10:55:00,195.488,195.668,195.482,195.668,46300000.0
2005-01-04 10:56:00,195.67,195.707,195.654,195.675,54200000.0
2005-01-04 10:57:00,195.678,195.699,195.667,195.673,52600002.0
2005-01-04 10:58:00,195.69,195.69,195.625,195.655,28900000.0
2005-01-04 10:59:00,195.636,195.72,195.636,195.719,41200000.0
2005-01-04 11:00:00,195.696,195.703,195.673,195.683,63100001.0
2005-01-04 11:01:00,195.656,195.69,195.649,195.688,92600001.0
2005-01-04 11:02:00,195.676,195.703,195.658,195.688,57700001.0
2005-01-04 11:03:00,195.672,195.691,195.66,195.66,65700001.0
2005-01-04 11:04:00,195.644,195.644,195.577,195.6,32800000.0
2005-01-04 11:05:00,195.612,195.612,195.558,195.558,52499999.0
2005-01-04 11:06:00,195.56,195.56,195.512,195.55,44400000.0
2005-01-04 11:07:00,195.534,195.555,195.523,195.527,53200001.0
2005-01-04 11:08:00,195.533,195.561,195.49,195.561,65299998.0
2005-01-04 11:09:00,195.575,195.591,195.54,195.591,75199999.0
2005-01-04 11:10:00,195.603,195.644,195.594,195.644,43199999.0
2005-01-04 11:11:00,195.666,195.703,195.662,195.703,35100000.0
2005-01-04 11:12:00,195.713,195.728,195.671,195.728,72400001.0
2005-01-04 11:13:00,195.707,195.721,195.668,195.668,50100000.0
2005-01-04 11:14:00,195.715,195.745,195.694,195.745,73700000.0
2005-01-04 11:15:00,195.747,195.748,195.717,195.726,56400000.0
2005-01-04 11:16:00,195.723,195.745,195.704,195.741,83700002.0
2005-01-04 11:17:00,195.723,195.862,195.717,195.862,117700001.0
2005-01-04 11:18:00,195.869,195.886,195.844,195.886,29900000.0
2005-01-04 11:19:00,195.888,195.915,195.829,195.829,51900000.0
2005-01-04 11:20:00,195.841,195.878,195.815,195.876,62199999.0
2005-01-04 11:21:00,195.913,195.932,195.898,195.93,34300000.0
2005-01-04 11:22:00,195.936,195.969,195.921,195.93,48300000.0
2005-01-04 11:23:00,195.91,196.018,195.909,196.01,36800000.0
2005-01-04 11:24:00,196.007,196.041,195.974,196.019,53900000.0
2005-01-04 11:25:00,196.042,196.08,196.019,196.032,83899999.0
2005-01-04 11:26:00,196.039,196.051,196.009,196.039,50600000.0
2005-01-04 11:27:00,196.051,196.054,195.98,195.98,40599999.0
2005-01-04 11:28:00,195.963,196.028,195.947,196.018,42800000.0
2005-01-04 11:29:00,196.028,196.028,195.959,195.962,47100000.0
2005-01-04 11:30:00,195.956,195.956,195.861,195.879,77999999.0
2005-01-04 11:31:00,195.858,195.861,195.783,195.783,81200001.0
2005-01-04 11:32:00,195.802,195.808,195.771,195.785,25200000.0
2005-01-04 11:33:00,195.755,195.755,195.677,195.692,57900001.0
2005-01-04 11:34:00,195.694,195.705,195.692,195.697,37200000.0
2005-01-04 11:35:00,195.677,195.74,195.677,195.732,32400000.0
2005-01-04 11:36:00,195.735,195.755,195.714,195.716,67200000.0
2005-01-04 11:37:00,195.698,195.74,195.679,195.703,34400000.0
2005-01-04 11:38:00,195.667,195.771,195.652,195.771,45900001.0
2005-01-04 11:39:00,195.763,195.849,195.746,195.838,68500000.0
2005-01-04 11:40:00,195.812,195.833,195.782,195.833,90100000.0
2005-01-04 11:41:00,195.839,195.848,195.814,195.824,30600000.0
2005-01-04 11:42:00,195.833,195.847,195.823,195.84,44300000.0
2005-01-04 11:43:00,195.848,195.86,195.778,195.778,76199999.0
2005-01-04 11:44:00,195.79,195.872,195.777,195.865,41800000.0
2005-01-04 11:45:00,195.85,195.885,195.85,195.852,53100000.0
2005-01-04 11:46:00,195.842,195.843,195.807,195.819,47000000.0
2005-01-04 11:47:00,195.835,195.846,195.815,195.843,30400000.0
2005-01-04 11:48:00,195.868,195.892,195.865,195.89,46700000.0
2005-01-04 11:49:00,195.892,195.914,195.886,195.91,61199999.0
2005-01-04 11:50:00,195.915,195.967,195.904,195.945,27100000.0
2005-01-04 11:51:00,195.955,195.969,195.908,195.926,58100001.0
2005-01-04 11:52:00,195.981,195.991,195.894,195.898,40000000.0
2005-01-04 11:53:00,195.915,195.937,195.886,195.93,59100000.0
2005-01-04 11:54:00,195.98,196.028,195.969,196.003,45100000.0
2005-01-04 11:55:00,196.075,196.111,196.045,196.111,89300002.0
2005-01-04 11:56:00,196.135,196.137,196.072,196.121,33800000.0
2005-01-04 11:57:00,196.138,196.205,196.137,196.205,38600000.0
2005-01-04 11:58:00,196.263,196.35,196.253,196.333,64399999.0
2005-01-04 11:59:00,196.361,196.428,196.34,196.405,38200000.0
2005-01-04 12:00:00,196.417,196.575,196.416,196.575,41900000.0
2005-01-04 12:01:00,196.602,196.608,196.515,196.52,48000000.0
2005-01-04 12:02:00,196.475,196.485,196.433,196.433,94599998.0
2005-01-04 12:03:00,196.446,196.446,196.359,196.373,38500001.0
2005-01-04 12:04:00,196.358,196.36,196.346,196.346,74600000.0
2005-01-04 12:05:00,196.364,196.364,196.328,196.339,26400000.0
2005-01-04 12:06:00,196.359,196.378,196.329,196.358,38900000.0
2005-01-04 12:07:00,196.341,196.351,196.312,196.312,93800000.0
2005-01-04 12:08:00,196.293,196.317,196.273,196.317,20600000.0
2005-01-04 12:09:00,196.344,196.352,196.305,196.323,52100000.0
2005-01-04 12:10:00,196.343,196.423,196.312,196.423,64899999.0
2005-01-04 12:11:00,196.43,196.579,196.423,196.57,92400000.0
2005-01-04 12:12:00,196.568,196.577,196.525,196.577,90700000.0
2005-01-04 12:13:00,196.65,196.743,196.636,196.705,36700000.0
2005-01-04 12:14:00,196.754,196.82,196.733,196.82,49900000.0
2005-01-04 12:15:00,196.865,196.871,196.755,196.755,46100000.0
2005-01-04 12:16:00,196.765,196.794,196.736,196.767,65300000.0
2005-01-04 12:17:00,196.767,196.775,196.64,196.663,49900000.0
2005-01-04 12:18:00,196.622,196.637,196.593,196.593,80900001.0
2005-01-04 12:19:00,196.568,196.571,196.513,196.515,88300000.0
2005-01-04 12:20:00,196.514,196.529,196.479,196.512,46700000.0
2005-01-04 12:21:00,196.507,196.507,196.397,196.423,64700000.0
2005-01-04 12:22:00,196.42,196.424,196.35,196.35,61800002.0
2005-01-04 12:23:00,196.361,196.39,196.354,196.359,88299999.0
2005-01-04 12:24:00,196.331,196.358,196.327,196.355,47299999.0
2005-01-04 12:25:00,196.349,196.403,196.349,196.403,34100000.0
2005-01-04 12:26:00,196.387,196.387,196.332,196.359,70700000.0
2005-01-04 12:27:00,196.359,196.374,196.316,196.328,51600001.0
2005-01-04 12:28:00,196.317,196.317,196.266,196.269,35800001.0
2005-01-04 12:29:00,196.238,196.271,196.233,196.269,33900000.0
2005-01-04 12:30:00,196.247,196.26,196.222,196.226,30400000.0
2005-01-04 12:31:00,196.217,196.23,196.186,196.212,66800000.0
2005-01-04 12:32:00,196.232,196.241,196.19,196.226,33800000.0
2005-01-04 12:33:00,196.245,196.266,196.226,196.257,71000000.0
2005-01-04 12:34:00,196.279,196.283,196.226,196.254,34600000.0
2005-01-04 12:35:00,196.24,196.325,196.238,196.32,33400000.0
2005-01-04 12:36:00,196.316,196.335,196.299,196.332,56600000.0
2005-01-04 12:37:00,196.323,196.323,196.277,196.279,45600000.0
2005-01-04 12:38:00,196.258,196.258,196.214,196.236,70400000.0
2005-01-04 12:39:00,196.234,196.283,196.221,196.283,65500000.0
2005-01-04 12:40:00,196.278,196.311,196.278,196.279,23800000.0
2005-01-04 12:41:00,196.3,196.3,196.248,196.279,43300000.0
2005-01-04 12:42:00,196.252,196.284,196.214,196.252,57400000.0
2005-01-04 12:43:00,196.265,196.318,196.256,196.307,34100000.0
2005-01-04 12:44:00,196.286,196.329,196.286,196.292,64600000.0
2005-01-04 12:45:00,196.29,196.331,196.267,196.331,28200000.0
2005-01-04 12:46:00,196.315,196.317,196.258,196.271,26800000.0
2005-01-04 12:47:00,196.303,196.311,196.276,196.279,102299999.0
2005-01-04 12:48:00,196.293,196.317,196.273,196.309,81600001.0
2005-01-04 12:49:00,196.306,196.318,196.282,196.298,57000000.0
2005-01-04 12:50:00,196.292,196.327,196.287,196.319,43500000.0
2005-01-04 12:51:00,196.319,196.339,196.299,196.323,44900000.0
2005-01-04 12:52:00,196.302,196.339,196.302,196.315,21700000.0
2005-01-04 12:53:00,196.301,196.402,196.301,196.389,47900000.0
2005-01-04 12:54:00,196.408,196.408,196.196,196.204,47199999.0
2005-01-04 12:55:00,196.187,196.242,196.187,196.237,38200000.0
2005-01-04 12:56:00,196.246,196.27,196.229,196.27,23100000.0
2005-01-04 12:57:00,196.303,196.319,196.276,196.309,35799999.0
2005-01-04 12:58:00,196.283,196.303,196.184,196.184,43600000.0
2005-01-04 12:59:00,196.16,196.16,196.019,196.03,27300000.0
2005-01-04 13:00:00,196.043,196.043,195.977,195.991,48299999.0
2005-01-04 13:01:00,195.991,196.031,195.978,196.01,44599999.0
2005-01-04 13:02:00,195.982,196.013,195.976,196.013,61300000.0
2005-01-04 13:03:00,196.007,196.007,195.947,195.947,76900001.0
2005-01-04 13:04:00,195.967,195.967,195.925,195.925,39800000.0
2005-01-04 13:05:00,195.948,195.979,195.925,195.964,76900000.0
2005-01-04 13:06:00,195.964,195.977,195.888,195.894,55700000.0
2005-01-04 13:07:00,195.89,195.997,195.888,195.997,12700000.0
2005-01-04 13:08:00,195.985,195.985,195.933,195.98,45100000.0
2005-01-04 13:09:00,196.006,196.006,195.894,195.894,40000001.0
2005-01-04 13:10:00,195.897,195.931,195.888,195.888,31400000.0
2005-01-04 13:11:00,195.879,195.889,195.854,195.88,60400001.0
2005-01-04 13:12:00,195.885,195.904,195.866,195.897,66599999.0
2005-01-04 13:13:00,195.906,195.927,195.896,195.897,67000000.0
2005-01-04 13:14:00,195.927,195.927,195.879,195.915,45400000.0
2005-01-04 13:15:00,195.911,195.937,195.905,195.915,47000000.0
2005-01-04 13:16:00,195.909,195.909,195.852,195.873,44500000.0
2005-01-04 13:17:00,195.866,195.897,195.853,195.897,34600000.0
2005-01-04 13:18:00,195.91,195.915,195.866,195.915,68800001.0
2005-01-04 13:19:00,195.917,195.923,195.902,195.902,37000000.0
2005-01-04 13:20:00,195.927,195.927,195.863,195.863,36900000.0
2005-01-04 13:21:00,195.862,195.949,195.855,195.949,33700000.0
2005-01-04 13:22:00,195.949,195.998,195.946,195.995,44400000.0
2005-01-04 13:23:00,196.017,196.017,195.971,195.976,77800001.0
2005-01-04 13:24:00,195.999,196.008,195.974,196.008,49700001.0
2005-01-04 13:25:00,196.001,196.044,196.001,196.044,40000000.0
2005-01-04 13:26:00,196.003,196.071,195.993,196.015,35600000.0
2005-01-04 13:27:00,195.986,196.013,195.971,195.985,55100000.0
2005-01-04 13:28:00,195.973,195.998,195.955,195.956,68499999.0
2005-01-04 13:29:00,195.949,195.976,195.937,195.971,14300000.0
2005-01-04 13:30:00,195.983,196.027,195.936,196.027,38100000.0
2005-01-04 13:31:00,196.043,196.11,196.036,196.11,16400000.0
2005-01-04 13:32:00,196.127,196.13,195.951,195.956,44900001.0
2005-01-04 13:33:00,196.093,196.123,196.084,196.123,91000003.0
2005-01-04 13:34:00,196.095,196.122,196.095,196.12,15500000.0
2005-01-04 13:35:00,196.096,196.131,196.081,196.131,54799999.0
2005-01-04 13:36:00,196.138,196.161,196.1,196.107,52400000.0
2005-01-04 13:37:00,196.081,196.093,196.056,196.078,47500000.0
2005-01-04 13:38:00,196.066,196.071,196.026,196.039,60200000.0
2005-01-04 13:39:00,196.061,196.061,195.984,196.02,64799999.0
2005-01-04 13:40:00,196.015,196.027,195.932,195.932,33900000.0
2005-01-04 13:41:00,195.956,195.964,195.935,195.964,95900002.0
2005-01-04 13:42:00,195.984,195.984,195.963,195.97,59700000.0
2005-01-04 13:43:00,195.962,195.986,195.939,195.96,50499999.0
2005-01-04 13:44:00,195.955,195.963,195.923,195.925,58700000.0
2005-01-04 13:45:00,195.903,195.935,195.903,195.924,40900000.0
2005-01-04 13:46:00,195.937,195.943,195.924,195.943,26800000.0
2005-01-04 13:47:00,195.958,195.962,195.93,195.93,27500000.0
2005-01-04 13:48:00,195.914,195.932,195.902,195.91,49600000.0
2005-01-04 13:49:00,195.911,195.911,195.877,195.892,57500000.0
2005-01-04 13:50:00,195.906,195.906,195.87,195.88,68599999.0
2005-01-04 13:51:00,195.902,195.918,195.875,195.912,82700000.0
2005-01-04 13:52:00,195.913,195.914,195.884,195.912,76000000.0
2005-01-04 13:53:00,195.889,195.91,195.856,195.891,66599999.0
2005-01-04 13:54:00,195.876,195.893,195.874,195.883,50500001.0
2005-01-04 13:55:00,195.878,195.938,195.878,195.938,33800000.0
2005-01-04 13:56:00,195.9,195.938,195.9,195.922,91099999.0
2005-01-04 13:57:00,195.931,195.938,195.894,195.901,46400001.0
2005-01-04 13:58:00,195.897,195.897,195.87,195.877,29100000.0
2005-01-04 13:59:00,195.893,195.955,195.893,195.955,35100000.0
2005-01-04 14:00:00,195.943,195.96,195.92,195.921,56099999.0
2005-01-04 14:01:00,195.958,195.992,195.953,195.953,77400002.0
2005-01-04 14:02:00,195.931,195.963,195.92,195.937,94300001.0
2005-01-04 14:03:00,195.956,195.981,195.936,195.936,53100000.0
2005-01-04 14:04:00,196.014,196.083,195.997,196.083,47800000.0
2005-01-04 14:05:00,196.117,196.133,196.085,196.133,25800000.0
2005-01-04 14:06:00,196.145,196.158,196.129,196.15,43400000.0
2005-01-04 14:07:00,196.141,196.151,196.116,196.145,47700000.0
2005-01-04 14:08:00,196.147,196.171,196.123,196.145,27600000.0
2005-01-04 14:09:00,196.141,196.165,196.13,196.157,38600000.0
2005-01-04 14:10:00,196.137,196.148,196.118,196.118,29900000.0
2005-01-04 14:11:00,196.146,196.162,196.125,196.125,57000000.0
2005-01-04 14:12:00,196.132,196.14,196.115,196.115,31200000.0
2005-01-04 14:13:00,196.129,196.176,196.124,196.168,36900000.0
2005-01-04 14:14:00,196.217,196.246,196.196,196.225,36900000.0
2005-01-04 14:15:00,196.24,196.247,196.197,196.197,38900001.0
2005-01-04 14:16:00,196.203,196.22,196.169,196.187,81300000.0
2005-01-04 14:17:00,196.133,196.133,196.082,196.085,15200000.0
2005-01-04 14:18:00,196.081,196.081,196.052,196.061,54200000.0
2005-01-04 14:19:00,196.085,196.106,196.075,196.098,43300000.0
2005-01-04 14:20:00,196.105,196.216,196.105,196.216,48200000.0
2005-01-04 14:21:00,196.228,196.295,196.222,196.295,28300000.0
2005-01-04 14:22:00,196.252,196.307,196.249,196.298,52100000.0
2005-01-04 14:23:00,196.303,196.325,196.28,196.325,24200000.0
2005-01-04 14:24:00,196.309,196.326,196.279,196.3,33900000.0
2005-01-04 14:25:00,196.317,196.317,196.255,196.255,28800000.0
2005-01-04 14:26:00,196.225,196.34,196.225,196.322,37300000.0
2005-01-04 14:27:00,196.343,196.374,196.307,196.374,38500000.0
2005-01-04 14:28:00,196.347,196.347,196.278,196.291,10500000.0
2005-01-04 14:29:00,196.291,196.298,196.255,196.298,28400000.0
2005-01-04 14:30:00,196.283,196.297,196.263,196.275,66700000.0
2005-01-04 14:31:00,196.279,196.279,196.205,196.205,69799998.0
2005-01-04 14:32:00,196.201,196.215,196.148,196.153,55200000.0
2005-01-04 14:33:00,196.138,196.168,196.119,196.14,70400000.0
2005-01-04 14:34:00,196.176,196.196,196.138,196.189,73700000.0
2005-01-04 14:35:00,196.176,196.21,196.155,196.187,52699999.0
2005-01-04 14:36:00,196.19,196.217,196.19,196.195,69500001.0
2005-01-04 14:37:00,196.211,196.23,196.189,196.189,66199999.0
2005-01-04 14:38:00,196.214,196.228,196.188,196.21,35800000.0
2005-01-04 14:39:00,196.235,196.247,196.178,196.192,34300000.0
2005-01-04 14:40:00,196.176,196.177,196.086,196.086,59300000.0
2005-01-04 14:41:00,196.076,196.1,196.05,196.089,48400000.0
2005-01-04 14:42:00,196.11,196.118,196.074,196.087,61300000.0
2005-01-04 14:43:00,196.07,196.094,196.063,196.093,58300001.0
2005-01-04 14:44:00,196.06,196.103,196.055,196.084,51300000.0
2005-01-04 14:45:00,196.083,196.093,196.054,196.06,34000000.0
2005-01-04 14:46:00,196.04,196.106,196.04,196.106,21100000.0
2005-01-04 14:47:00,196.062,196.088,196.035,196.072,47900000.0
2005-01-04 14:48:00,196.065,196.082,196.042,196.082,100700003.0
2005-01-04 14:49:00,196.053,196.058,196.027,196.037,79100001.0
2005-01-04 14:50:00,196.047,196.057,196.013,196.021,75300001.0
2005-01-04 14:51:00,195.997,196.025,195.976,196.013,107099999.0
2005-01-04 14:52:00,196.015,196.036,195.991,196.024,39300000.0
2005-01-04 14:53:00,196.031,196.057,196.008,196.033,45900001.0
2005-01-04 14:54:00,196.037,196.07,196.027,196.055,81799999.0
2005-01-04 14:55:00,196.033,196.079,196.016,196.059,43400000.0
2005-01-04 14:56:00,196.056,196.066,196.017,196.063,51300000.0
2005-01-04 14:57:00,196.085,196.132,196.085,196.124,57199999.0
2005-01-04 14:58:00,196.15,196.163,196.097,196.163,110400001.0
2005-01-04 14:59:00,196.128,196.128,196.063,196.063,24500000.0
2005-01-04 15:00:00,196.083,196.083,196.023,196.025,55899999.0
2005-01-04 15:01:00,196.032,196.055,196.005,196.014,65899999.0
2005-01-04 15:02:00,196.005,196.06,195.98,196.06,54300000.0
2005-01-04 15:03:00,196.065,196.071,196.05,196.05,48700001.0
2005-01-04 15:04:00,196.084,196.092,196.049,196.067,26600000.0
2005-01-04 15:05:00,196.069,196.112,196.062,196.112,93800000.0
2005-01-04 15:06:00,196.121,196.121,196.094,196.099,50299999.0
2005-01-04 15:07:00,196.127,196.127,196.07,196.086,74300000.0
2005-01-04 15:08:00,196.099,196.121,196.08,196.12,37700000.0
2005-01-04 15:09:00,196.106,196.108,196.048,196.051,53900000.0
2005-01-04 15:10:00,196.067,196.084,196.003,196.02,46100000.0
2005-01-04 15:11:00,195.973,196.03,195.965,196.012,56000000.0
2005-01-04 15:12:00,196.001,196.02,195.978,196.02,51500000.0
2005-01-04 15:13:00,196.009,196.029,195.985,196.029,48400000.0
2005-01-04 15:14:00,196.057,196.081,196.036,196.06,33800000.0
2005-01-04 15:15:00,196.072,196.089,196.048,196.065,28500000.0
2005-01-04 15:16:00,196.087,196.107,196.068,196.107,67200001.0
2005-01-04 15:17:00,196.121,196.121,196.068,196.078,52700000.0
2005-01-04 15:18:00,196.051,196.094,196.041,196.078,61400001.0
2005-01-04 15:19:00,196.082,196.082,196.013,196.038,64399999.0
2005-01-04 15:20:00,196.063,196.132,196.063,196.132,50100000.0
2005-01-04 15:21:00,196.132,196.132,196.084,196.111,26500000.0
2005-01-04 15:22:00,196.088,196.115,196.075,196.103,59799999.0
2005-01-04 15:23:00,196.076,196.096,196.071,196.073,46300000.0
2005-01-04 15:24:00,196.065,196.095,196.054,196.077,56200000.0
2005-01-04 15:25:00,196.081,196.142,196.068,196.142,51000000.0
2005-01-04 15:26:00,196.138,196.18,196.137,196.177,54300000.0
2005-01-04 15:27:00,196.172,196.19,196.15,196.19,38700000.0
2005-01-04 15:28:00,196.187,196.199,196.156,196.164,41400000.0
2005-01-04 15:29:00,196.169,196.196,196.153,196.182,81700001.0
2005-01-04 15:30:00,196.217,196.235,196.2,196.2,56500000.0
2005-01-04 15:31:00,196.185,196.216,196.169,196.175,78400000.0
2005-01-04 15:32:00,196.205,196.227,196.179,196.187,34800000.0
2005-01-04 15:33:00,196.185,196.196,196.163,196.176,37099999.0
2005-01-04 15:34:00,196.139,196.154,196.133,196.137,63700000.0
2005-01-04 15:35:00,196.134,196.175,196.122,196.173,38200000.0
2005-01-04 15:36:00,196.191,196.191,196.131,196.15,26400000.0
2005-01-04 15:37:00,196.182,196.228,196.174,196.228,46200000.0
2005-01-04 15:38:00,196.269,196.269,196.204,196.238,81799999.0
2005-01-04 15:39:00,196.227,196.238,196.185,196.185,37000000.0
2005-01-04 15:40:00,196.178,196.239,196.178,196.215,66800001.0
2005-01-04 15:41:00,196.23,196.243,196.209,196.221,67199999.0
2005-01-04 15:42:00,196.225,196.239,196.162,196.165,24900000.0
2005-01-04 15:43:00,196.166,196.17,196.129,196.139,30300000.0
2005-01-04 15:44:00,196.142,196.167,196.137,196.146,42000000.0
2005-01-04 15:45:00,196.164,196.226,196.164,196.213,31900000.0
2005-01-04 15:46:00,196.234,196.246,196.211,196.238,40600000.0
2005-01-04 15:47:00,196.209,196.225,196.19,196.19,41500000.0
2005-01-04 15:48:00,196.176,196.198,196.16,196.178,46600000.0
2005-01-04 15:49:00,196.159,196.159,196.091,196.107,58800000.0
2005-01-04 15:50:00,196.133,196.178,196.116,196.178,57000000.0
2005-01-04 15:51:00,196.194,196.262,196.188,196.228,92100000.0
2005-01-04 15:52:00,196.223,196.332,196.213,196.319,88100000.0
2005-01-04 15:53:00,196.362,196.362,196.286,196.287,19100000.0
2005-01-04 15:54:00,196.283,196.314,196.252,196.287,40100000.0
2005-01-04 15:55:00,196.278,196.294,196.213,196.216,51100001.0
2005-01-04 15:56:00,196.203,196.232,196.178,196.232,34700000.0
2005-01-04 15:57:00,196.228,196.243,196.187,196.209,56099999.0
2005-01-04 15:58:00,196.226,196.267,196.213,196.229,54599999.0
2005-01-04 15:59:00,196.223,196.232,196.204,196.21,58600000.0
2005-01-04 16:00:00,196.189,196.203,196.172,196.188,35400000.0
2005-01-04 16:01:00,196.185,196.227,196.17,196.227,35600000.0
2005-01-04 16:02:00,196.198,196.32,196.191,196.32,53700000.0
2005-01-04 16:03:00,196.336,196.336,196.296,196.325,63600000.0
2005-01-04 16:04:00,196.31,196.31,196.243,196.243,31500000.0
2005-01-04 16:05:00,196.254,196.257,196.186,196.243,57300000.0
2005-01-04 16:06:00,196.223,196.223,196.195,196.21,46599999.0
2005-01-04 16:07:00,196.227,196.24,196.173,196.203,50700000.0
2005-01-04 16:08:00,196.225,196.256,196.22,196.246,29100000.0
2005-01-04 16:09:00,196.255,196.274,196.226,196.254,61799999.0
2005-01-04 16:10:00,196.288,196.322,196.283,196.322,35300000.0
2005-01-04 16:11:00,196.322,196.387,196.32,196.364,55800000.0
2005-01-04 16:12:00,196.371,196.383,196.351,196.361,31500000.0
2005-01-04 16:13:00,196.363,196.419,196.361,196.4,39000000.0
2005-01-04 16:14:00,196.384,196.387,196.33,196.333,49700001.0
2005-01-04 16:15:00,196.354,196.362,196.314,196.338,42200000.0
2005-01-04 16:16:00,196.334,196.355,196.323,196.349,36500000.0
2005-01-04 16:17:00,196.356,196.39,196.331,196.36,38400001.0
2005-01-04 16:18:00,196.36,196.37,196.313,196.32,29200000.0
2005-01-04 16:19:00,196.336,196.336,196.245,196.253,61400001.0
2005-01-04 16:20:00,196.231,196.269,196.221,196.228,48300000.0
2005-01-04 16:21:00,196.235,196.235,196.172,196.183,38000000.0
2005-01-04 16:22:00,196.187,196.206,196.159,196.193,66400000.0
2005-01-04 16:23:00,196.188,196.239,196.175,196.232,85800002.0
2005-01-04 16:24:00,196.241,196.3,196.237,196.276,67200000.0
2005-01-04 16:25:00,196.275,196.276,196.25,196.27,22300000.0
2005-01-04 16:26:00,196.273,196.286,196.255,196.267,80200000.0
2005-01-04 16:27:00,196.268,196.303,196.268,196.29,28800000.0
2005-01-04 16:28:00,196.312,196.322,196.279,196.308,42900000.0
2005-01-04 16:29:00,196.32,196.337,196.308,196.336,73400000.0
2005-01-04 16:30:00,196.309,196.338,196.306,196.32,76700000.0
2005-01-04 16:31:00,196.322,196.347,196.301,196.347,61700001.0
2005-01-04 16:32:00,196.34,196.345,196.262,196.262,46400000.0
2005-01-04 16:33:00,196.259,196.29,196.259,196.265,14000000.0
2005-01-04 16:34:00,196.256,196.328,196.255,196.328,31200000.0
2005-01-04 16:35:00,196.284,196.31,196.266,196.31,50900000.0
2005-01-04 16:36:00,196.32,196.336,196.301,196.312,40100000.0
2005-01-04 16:37:00,196.323,196.371,196.318,196.371,46900000.0
2005-01-04 16:38:00,196.354,196.354,196.309,196.315,31600000.0
2005-01-04 16:39:00,196.305,196.353,196.305,196.34,49700000.0
2005-01-04 16:40:00,196.324,196.363,196.324,196.345,56500000.0
2005-01-04 16:41:00,196.365,196.371,196.339,196.339,62000000.0
2005-01-04 16:42:00,196.35,196.37,196.296,196.296,30700000.0
2005-01-04 16:43:00,196.288,196.288,196.257,196.257,19200000.0
2005-01-04 16:44:00,196.274,196.28,196.242,196.265,75199999.0
2005-01-04 16:45:00,196.229,196.247,196.217,196.227,59700000.0
2005-01-04 16:46:00,196.241,196.261,196.231,196.241,38599999.0
2005-01-04 16:47:00,196.259,196.281,196.258,196.281,77699999.0
2005-01-04 16:48:00,196.268,196.283,196.252,196.269,25500000.0
2005-01-04 16:49:00,196.29,196.29,196.261,196.271,60700000.0
2005-01-04 16:50:00,196.294,196.3,196.261,196.289,73800000.0
2005-01-04 16:51:00,196.301,196.312,196.259,196.27,55500000.0
2005-01-04 16:52:00,196.274,196.288,196.254,196.258,25300000.0
2005-01-04 16:53:00,196.221,196.237,196.192,196.217,75000000.0
2005-01-04 16:54:00,196.19,196.203,196.173,196.177,50300000.0
2005-01-04 16:55:00,196.148,196.199,196.148,196.19,38700000.0
2005-01-04 16:56:00,196.214,196.217,196.158,196.162,65900000.0
2005-01-04 16:57:00,196.182,196.232,196.182,196.231,43500001.0
2005-01-04 16:58:00,196.287,196.298,196.276,196.293,91200001.0
2005-01-04 16:59:00,196.322,196.322,196.267,196.281,70099999.0
2005-01-04 17:00:00,196.327,196.33,196.27,196.274,40800000.0
2005-01-04 17:01:00,196.275,196.342,196.275,196.277,57800000.0
2005-01-04 17:02:00,196.27,196.285,196.246,196.285,37900000.0
2005-01-04 17:03:00,196.285,196.285,196.177,196.18,57100000.0
2005-01-04 17:04:00,196.209,196.213,196.17,196.195,46800001.0
2005-01-04 17:05:00,196.196,196.201,196.182,196.182,54900000.0
2005-01-04 17:06:00,196.196,196.196,196.135,196.163,29500000.0
2005-01-04 17:07:00,196.166,196.202,196.166,196.202,67100000.0
2005-01-04 17:08:00,196.194,196.194,196.129,196.162,53700000.0
2005-01-04 17:09:00,196.179,196.202,196.156,196.198,60600000.0
2005-01-04 17:10:00,196.196,196.208,196.169,196.184,47500000.0
2005-01-04 17:11:00,196.186,196.23,196.179,196.216,57400000.0
2005-01-04 17:12:00,196.213,196.231,196.191,196.191,37699999.0
2005-01-04 17:13:00,196.214,196.247,196.201,196.219,64800001.0
2005-01-04 17:14:00,196.208,196.208,196.171,196.175,23600000.0
2005-01-04 17:15:00,196.181,196.208,196.15,196.178,44500000.0
2005-01-04 17:16:00,196.167,196.178,196.135,196.135,54499999.0
2005-01-04 17:17:00,196.093,196.147,196.093,196.138,19500000.0
2005-01-04 17:18:00,196.128,196.182,196.125,196.182,34700000.0
2005-01-04 17:19:00,196.219,196.255,196.189,196.245,120500000.0
2005-01-04 17:20:00,196.233,196.278,196.219,196.237,51100001.0
2005-01-04 17:21:00,196.248,196.266,196.206,196.208,75800001.0
2005-01-04 17:22:00,196.202,196.202,196.165,196.171,38000000.0
2005-01-04 17:23:00,196.113,196.164,196.096,196.108,64700000.0
2005-01-04 17:24:00,196.147,196.194,196.147,196.194,34499999.0
2005-01-04 17:25:00,196.218,196.234,196.18,196.203,34500001.0
2005-01-04 17:26:00,196.222,196.222,196.131,196.155,31800000.0
2005-01-04 17:27:00,196.139,196.168,196.046,196.054,36600000.0
2005-01-04 17:28:00,196.049,196.065,195.941,195.941,31400000.0
2005-01-04 17:29:00,195.976,195.984,195.93,195.973,51900000.0
2005-01-04 17:30:00,195.973,196.058,195.973,196.058,59300000.0
2005-01-04 17:31:00,196.011,196.035,196.003,196.027,24500000.0
2005-01-04 17:32:00,196.027,196.039,195.997,196.015,33800000.0
2005-01-04 17:33:00,195.998,196.075,195.998,196.067,56100000.0
2005-01-04 17:34:00,196.084,196.094,195.982,195.982,31000000.0
2005-01-04 17:35:00,195.958,195.986,195.925,195.981,71700000.0
2005-01-04 17:36:00,195.995,196.01,195.977,195.992,66700000.0
2005-01-04 17:37:00,195.984,196.006,195.974,196.006,38199999.0
2005-01-04 17:38:00,196.01,196.017,195.958,196.011,42200000.0
2005-01-04 17:39:00,195.983,196.019,195.967,196.019,24000000.0
2005-01-04 17:40:00,196.008,196.034,196.008,196.009,31200000.0
2005-01-04 17:41:00,196.037,196.055,196.009,196.009,92600001.0
2005-01-04 17:42:00,196.021,196.033,196.002,196.02,41000000.0
2005-01-04 17:43:00,196.019,196.043,195.994,195.994,77900000.0
2005-01-04 17:44:00,195.997,196.006,195.969,195.975,38300000.0
2005-01-04 17:45:00,195.987,196.055,195.958,196.055,30100000.0
2005-01-04 17:46:00,196.048,196.103,196.043,196.073,75800001.0
2005-01-04 17:47:00,196.082,196.173,196.082,196.173,25100000.0
2005-01-04 17:48:00,196.188,196.188,196.137,196.152,51000000.0
2005-01-04 17:49:00,196.162,196.167,196.132,196.162,21600000.0
2005-01-04 17:50:00,196.169,196.169,196.048,196.048,60500001.0
2005-01-04 17:51:00,196.079,196.093,196.063,196.093,60399999.0
2005-01-04 17:52:00,196.107,196.331,196.107,196.331,39200000.0
2005-01-04 17:53:00,196.353,196.497,196.353,196.497,30500000.0
2005-01-04 17:54:00,196.494,196.518,196.475,196.508,40200000.0
2005-01-04 17:55:00,196.535,196.551,196.48,196.483,49600000.0
2005-01-04 17:56:00,196.517,196.667,196.517,196.592,63100000.0
2005-01-04 17:57:00,196.584,196.61,196.577,196.597,74600001.0
2005-01-04 17:58:00,196.55,196.611,196.525,196.605,87999999.0
2005-01-04 17:59:00,196.585,196.612,196.509,196.509,58400001.0
2005-01-04 18:00:00,196.481,196.505,196.444,196.451,41500000.0
2005-01-04 18:01:00,196.457,196.506,196.401,196.483,590700003.0
2005-01-04 18:02:00,196.468,196.552,196.468,196.552,687199999.0
2005-01-04 18:03:00,196.543,196.578,196.489,196.51,745199998.0
2005-01-04 18:04:00,196.519,196.547,196.454,196.457,471200001.0
2005-01-04 18:05:00,196.444,196.469,196.386,196.415,704299999.0
2005-01-04 18:06:00,196.403,196.446,196.383,196.435,646399997.0
2005-01-04 18:07:00,196.43,196.44,196.364,196.401,797400000.0
2005-01-04 18:08:00,196.401,196.428,196.352,196.373,565700001.0
2005-01-04 18:09:00,196.347,196.347,196.226,196.226,410100001.0
2005-01-04 18:10:00,196.221,196.27,196.147,196.27,608700001.0
2005-01-04 18:11:00,196.304,196.377,196.286,196.35,395799999.0
2005-01-04 18:12:00,196.345,196.387,196.315,196.365,238500001.0
2005-01-04 18:13:00,196.34,196.371,196.258,196.268,554299999.0
2005-01-04 18:14:00,196.285,196.3,196.222,196.244,615400000.0
2005-01-04 18:15:00,196.231,196.246,196.16,196.21,672299999.0
2005-01-04 18:16:00,196.182,196.233,196.182,196.201,723200005.0
2005-01-04 18:17:00,196.194,196.212,196.167,196.194,211299999.0
2005-01-04 18:18:00,196.18,196.223,196.168,196.171,362300002.0
2005-01-04 18:19:00,196.154,196.223,196.13,196.223,480800000.0
2005-01-04 18:20:00,196.223,196.239,196.162,196.217,571900001.0
2005-01-04 18:21:00,196.233,196.245,196.138,196.138,543500000.0
2005-01-04 18:22:00,196.145,196.308,196.145,196.308,481400000.0
2005-01-04 18:23:00,196.3,196.332,196.212,196.304,790900002.0
2005-01-04 18:24:00,196.291,196.339,196.279,196.322,504600001.0
2005-01-04 18:25:00,196.314,196.351,196.303,196.31,440100000.0
2005-01-04 18:26:00,196.305,196.342,196.29,196.305,304900000.0
2005-01-04 18:27:00,196.295,196.35,196.273,196.35,447199999.0
2005-01-04 18:28:00,196.342,196.382,196.309,196.336,431999999.0
2005-01-04 18:29:00,196.344,196.394,196.321,196.335,465799999.0
2005-01-04 18:30:00,196.347,196.358,196.313,196.346,296199998.0
2005-01-04 18:31:00,196.347,196.365,196.245,196.25,337699999.0
2005-01-04 18:32:00,196.25,196.309,196.25,196.27,523700001.0
2005-01-04 18:33:00,196.27,196.324,196.241,196.295,463699997.0
2005-01-04 18:34:00,196.32,196.331,196.295,196.308,458800002.0
2005-01-04 18:35:00,196.298,196.342,196.29,196.321,386399999.0
2005-01-04 18:36:00,196.324,196.357,196.279,196.318,311100002.0
2005-01-04 18:37:00,196.345,196.396,196.339,196.388,138800000.0
2005-01-04 18:38:00,196.398,196.469,196.398,196.448,175700000.0
2005-01-04 18:39:00,196.442,196.451,196.406,196.415,121200000.0
2005-01-04 18:40:00,196.39,196.409,196.365,196.387,350499999.0
2005-01-04 18:41:00,196.377,196.443,196.373,196.429,342700001.0
2005-01-04 18:42:00,196.432,196.45,196.413,196.423,231900000.0
2005-01-04 18:43:00,196.422,196.453,196.401,196.413,156700000.0
2005-01-04 18:44:00,196.422,196.457,196.422,196.431,338300001.0
2005-01-04 18:45:00,196.431,196.454,196.38,196.412,175400000.0
2005-01-04 18:46:00,196.448,196.461,196.408,196.444,195599999.0
2005-01-04 18:47:00,196.462,196.465,196.394,196.4,86700000.0
2005-01-04 18:48:00,196.387,196.414,196.372,196.381,195999998.0
2005-01-04 18:49:00,196.358,196.366,196.268,196.288,204900001.0
2005-01-04 18:50:00,196.257,196.262,196.23,196.257,256800002.0
2005-01-04 18:51:00,196.266,196.279,196.246,196.264,206499999.0
2005-01-04 18:52:00,196.258,196.261,196.211,196.255,268300001.0
2005-01-04 18:53:00,196.268,196.314,196.239,196.28,220299999.0
2005-01-04 18:54:00,196.29,196.322,196.259,196.3,227499999.0
2005-01-04 18:55:00,196.295,196.361,196.288,196.338,303099999.0
2005-01-04 18:56:00,196.369,196.378,196.346,196.352,46999999.0
2005-01-04 18:57:00,196.369,196.369,196.312,196.324,209400001.0
2005-01-04 18:58:00,196.311,196.332,196.269,196.332,352099999.0
2005-01-04 18:59:00,196.351,196.39,196.328,196.364,345700000.0
2005-01-04 19:00:00,196.335,196.367,196.28,196.28,50200000.0
2005-01-04 19:01:00,196.321,196.321,196.19,196.281,112199999.0
2005-01-04 19:02:00,196.251,196.306,196.219,196.243,245199999.0
2005-01-04 19:03:00,196.261,196.289,196.221,196.254,264599997.0
2005-01-04 19:04:00,196.287,196.336,196.23,196.336,175800001.0
2005-01-04 19:05:00,196.356,196.45,196.356,196.423,136100000.0
2005-01-04 19:06:00,196.435,196.464,196.401,196.417,449700001.0
2005-01-04 19:07:00,196.418,196.434,196.386,196.434,347700002.0
2005-01-04 19:08:00,196.43,196.465,196.425,196.455,335900003.0
2005-01-04 19:09:00,196.444,196.444,196.415,196.421,193899999.0
2005-01-04 19:10:00,196.418,196.424,196.404,196.412,116500000.0
2005-01-04 19:11:00,196.42,196.42,196.372,196.377,54000000.0
2005-01-04 19:12:00,196.375,196.391,196.375,196.39,80000000.0
2005-01-04 19:13:00,196.382,196.387,196.348,196.351,166099999.0
2005-01-04 19:14:00,196.365,196.402,196.365,196.378,161500000.0
2005-01-04 19:15:00,196.385,196.385,196.352,196.352,276900001.0
2005-01-04 19:16:00,196.39,196.491,196.39,196.49,63800000.0
2005-01-04 19:17:00,196.528,196.581,196.528,196.55,115900000.0
2005-01-04 19:18:00,196.556,196.595,196.553,196.571,137900000.0
2005-01-04 19:19:00,196.573,196.573,196.507,196.535,190800000.0
2005-01-04 19:20:00,196.54,196.55,196.532,196.535,194800000.0
2005-01-04 19:21:00,196.526,196.543,196.502,196.543,165800000.0
2005-01-04 19:22:00,196.554,196.559,196.537,196.55,115700000.0
2005-01-04 19:23:00,196.536,196.549,196.507,196.507,475600000.0
2005-01-04 19:24:00,196.495,196.54,196.466,196.469,113500000.0
2005-01-04 19:25:00,196.453,196.453,196.348,196.387,192699999.0
2005-01-04 19:26:00,196.375,196.381,196.333,196.378,463799997.0
2005-01-04 19:27:00,196.37,196.39,196.313,196.32,248600002.0
2005-01-04 19:28:00,196.33,196.339,196.316,196.316,186500000.0
2005-01-04 19:29:00,196.328,196.344,196.323,196.336,73500000.0
2005-01-04 19:30:00,196.345,196.37,196.345,196.358,248399998.0
2005-01-04 19:31:00,196.35,196.358,196.298,196.322,145100002.0
2005-01-04 19:32:00,196.314,196.316,196.284,196.316,307399999.0
2005-01-04 19:33:00,196.327,196.351,196.321,196.321,143800000.0
2005-01-04 19:34:00,196.329,196.333,196.297,196.32,211300002.0
2005-01-04 19:35:00,196.305,196.305,196.26,196.26,360200001.0
2005-01-04 19:36:00,196.261,196.317,196.217,196.248,257899998.0
2005-01-04 19:37:00,196.251,196.29,196.213,196.262,98699999.0
2005-01-04 19:38:00,196.277,196.306,196.255,196.296,198400000.0
2005-01-04 19:39:00,196.298,196.317,196.273,196.31,285500000.0
2005-01-04 19:40:00,196.338,196.338,196.299,196.312,224999998.0
2005-01-04 19:41:00,196.335,196.355,196.314,196.323,397400002.0
2005-01-04 19:42:00,196.311,196.338,196.277,196.328,164600001.0
2005-01-04 19:43:00,196.352,196.417,196.345,196.417,45100000.0
2005-01-04 19:44:00,196.397,196.419,196.371,196.379,202900000.0
2005-01-04 19:45:00,196.387,196.387,196.339,196.387,141300001.0
2005-01-04 19:46:00,196.402,196.402,196.325,196.368,151600000.0
2005-01-04 19:47:00,196.39,196.39,196.364,196.375,77500000.0
2005-01-04 19:48:00,196.368,196.399,196.356,196.373,246900001.0
2005-01-04 19:49:00,196.332,196.374,196.332,196.355,170399999.0
2005-01-04 19:50:00,196.345,196.364,196.327,196.35,183899998.0
2005-01-04 19:51:00,196.335,196.339,196.267,196.283,85500000.0
2005-01-04 19:52:00,196.304,196.314,196.262,196.282,183299998.0
2005-01-04 19:53:00,196.273,196.3,196.263,196.279,166000001.0
2005-01-04 19:54:00,196.278,196.278,196.243,196.26,180900002.0
2005-01-04 19:55:00,196.246,196.3,196.244,196.298,52300000.0
2005-01-04 19:56:00,196.311,196.336,196.283,196.315,153300000.0
2005-01-04 19:57:00,196.296,196.354,196.286,196.325,154200000.0
2005-01-04 19:58:00,196.34,196.359,196.288,196.323,271599999.0
2005-01-04 19:59:00,196.328,196.351,196.316,196.339,224500001.0
2005-01-04 20:00:00,196.331,196.349,196.311,196.331,83700000.0
2005-01-04 20:01:00,196.342,196.386,196.332,196.374,166900000.0
2005-01-04 20:02:00,196.378,196.404,196.358,196.371,121200000.0
2005-01-04 20:03:00,196.353,196.37,196.329,196.345,140000000.0
2005-01-04 20:04:00,196.328,196.348,196.298,196.298,203300000.0
2005-01-04 20:05:00,196.34,196.365,196.299,196.362,152000000.0
2005-01-04 20:06:00,196.378,196.398,196.353,196.398,233600001.0
2005-01-04 20:07:00,196.399,196.406,196.36,196.375,136400000.0
2005-01-04 20:08:00,196.38,196.394,196.342,196.391,176600000.0
2005-01-04 20:09:00,196.388,196.398,196.367,196.385,123700000.0
2005-01-04 20:10:00,196.331,196.387,196.331,196.366,162699999.0
2005-01-04 20:11:00,196.369,196.384,196.328,196.373,248000000.0
2005-01-04 20:12:00,196.371,196.405,196.362,196.397,446700000.0
2005-01-04 20:13:00,196.346,196.383,196.346,196.376,217900001.0
2005-01-04 20:14:00,196.392,196.394,196.364,196.38,153100000.0
2005-01-04 20:15:00,196.376,196.39,196.326,196.351,330300001.0
2005-01-04 20:16:00,196.333,196.366,196.329,196.353,257200001.0
2005-01-04 20:17:00,196.377,196.385,196.355,196.359,81900000.0
2005-01-04 20:18:00,196.35,196.376,196.349,196.361,124900000.0
2005-01-04 20:19:00,196.314,196.379,196.314,196.37,165399998.0
2005-01-04 20:20:00,196.358,196.395,196.356,196.379,274099999.0
2005-01-04 20:21:00,196.347,196.359,196.304,196.353,122800000.0
2005-01-04 20:22:00,196.375,196.386,196.356,196.375,189700000.0
2005-01-04 20:23:00,196.373,196.38,196.313,196.38,183399999.0
2005-01-04 20:24:00,196.38,196.38,196.301,196.348,164600000.0
2005-01-04 20:25:00,196.308,196.317,196.233,196.272,314200001.0
2005-01-04 20:26:00,196.275,196.284,196.249,196.278,290800000.0
2005-01-04 20:27:00,196.26,196.28,196.228,196.27,174000000.0
2005-01-04 20:28:00,196.269,196.302,196.255,196.27,505600001.0
2005-01-04 20:29:00,196.261,196.306,196.251,196.278,484800000.0
2005-01-04 20:30:00,196.286,196.373,196.28,196.35,477199998.0
2005-01-04 20:31:00,196.392,196.458,196.367,196.416,397200003.0
2005-01-04 20:32:00,196.462,196.465,196.413,196.438,421100001.0
2005-01-04 20:33:00,196.393,196.439,196.384,196.384,208399999.0
2005-01-04 20:34:00,196.39,196.412,196.388,196.412,107600000.0
2005-01-04 20:35:00,196.433,196.445,196.4,196.412,149199999.0
2005-01-04 20:36:00,196.42,196.444,196.377,196.431,136400000.0
2005-01-04 20:37:00,196.409,196.442,196.39,196.442,68600000.0
2005-01-04 20:38:00,196.439,196.464,196.425,196.43,204500000.0
2005-01-04 20:39:00,196.421,196.434,196.371,196.396,202199999.0
2005-01-04 20:40:00,196.372,196.392,196.36,196.369,331800001.0
2005-01-04 20:41:00,196.343,196.352,196.294,196.321,160400000.0
2005-01-04 20:42:00,196.305,196.331,196.286,196.318,199400000.0
2005-01-04 20:43:00,196.338,196.351,196.307,196.339,327100000.0
2005-01-04 20:44:00,196.346,196.373,196.29,196.33,262800000.0
2005-01-04 20:45:00,196.319,196.358,196.301,196.301,316700003.0
2005-01-04 20:46:00,196.349,196.349,196.284,196.338,275299999.0
2005-01-04 20:47:00,196.327,196.356,196.3,196.33,185500000.0
2005-01-04 20:48:00,196.33,196.38,196.316,196.365,198800000.0
2005-01-04 20:49:00,196.383,196.399,196.36,196.385,175899999.0
2005-01-04 20:50:00,196.317,196.415,196.317,196.408,352000000.0
2005-01-04 20:51:00,196.406,196.415,196.375,196.381,113300000.0
2005-01-04 20:52:00,196.398,196.409,196.34,196.38,62900000.0
2005-01-04 20:53:00,196.386,196.386,196.355,196.355,238799998.0
2005-01-04 20:54:00,196.385,196.406,196.379,196.395,163099999.0
2005-01-04 20:55:00,196.394,196.394,196.35,196.359,281199999.0
2005-01-04 20:56:00,196.352,196.362,196.309,196.309,240300000.0
2005-01-04 20:57:00,196.328,196.364,196.238,196.302,335900001.0
2005-01-04 20:58:00,196.345,196.376,196.335,196.362,337000001.0
2005-01-04 20:59:00,196.376,196.396,196.305,196.367,495100000.0
2005-01-04 21:00:00,196.335,196.351,196.243,196.266,459400002.0
2005-01-04 21:01:00,196.274,196.302,196.233,196.264,386799999.0
2005-01-04 21:02:00,196.256,196.284,196.256,196.275,224500001.0
2005-01-04 21:03:00,196.261,196.311,196.259,196.288,210199999.0
2005-01-04 21:04:00,196.333,196.418,196.318,196.412,96500001.0
2005-01-04 21:05:00,196.407,196.436,196.347,196.425,138800000.0
2005-01-04 21:06:00,196.434,196.449,196.402,196.438,214399999.0
2005-01-04 21:07:00,196.471,196.474,196.434,196.455,177300001.0
2005-01-04 21:08:00,196.447,196.53,196.447,196.502,112600000.0
2005-01-04 21:09:00,196.503,196.536,196.473,196.534,79400000.0
2005-01-04 21:10:00,196.524,196.525,196.461,196.503,91500000.0
2005-01-04 21:11:00,196.486,196.525,196.46,196.522,62700000.0
2005-01-04 21:12:00,196.523,196.523,196.475,196.5,97900000.0
2005-01-04 21:13:00,196.512,196.512,196.45,196.455,167600000.0
2005-01-04 21:14:00,196.469,196.534,196.462,196.533,261100001.0
2005-01-04 21:15:00,196.531,196.549,196.499,196.53,351599999.0
2005-01-04 21:16:00,196.529,196.543,196.511,196.515,107400001.0
2005-01-04 21:17:00,196.515,196.536,196.472,196.503,265300000.0
2005-01-04 21:18:00,196.525,196.603,196.525,196.585,209000002.0
2005-01-04 21:19:00,196.59,196.631,196.556,196.621,280299997.0
2005-01-04 21:20:00,196.628,196.659,196.608,196.659,328799997.0
2005-01-04 21:21:00,196.653,196.653,196.541,196.574,242800000.0
2005-01-04 21:22:00,196.63,196.641,196.592,196.622,185000000.0
2005-01-04 21:23:00,196.6,196.622,196.56,196.56,160000000.0
2005-01-04 21:24:00,196.564,196.592,196.544,196.567,208999997.0
2005-01-04 21:25:00,196.567,196.6,196.552,196.555,228400000.0
2005-01-04 21:26:00,196.574,196.574,196.54,196.55,120700000.0
2005-01-04 21:27:00,196.543,196.555,196.502,196.55,158100001.0
2005-01-04 21:28:00,196.551,196.56,196.498,196.56,107100000.0
2005-01-04 21:29:00,196.57,196.595,196.539,196.583,61000000.0
2005-01-04 21:30:00,196.614,196.677,196.6,196.677,122900000.0
2005-01-04 21:31:00,196.653,196.674,196.632,196.643,74500000.0
2005-01-04 21:32:00,196.655,196.667,196.628,196.645,121600000.0
2005-01-04 21:33:00,196.676,196.696,196.646,196.682,149699999.0
2005-01-04 21:34:00,196.686,196.693,196.618,196.677,134400001.0
2005-01-04 21:35:00,196.662,196.741,196.662,196.724,43600000.0
2005-01-04 21:36:00,196.728,196.794,196.724,196.742,82400000.0
2005-01-04 21:37:00,196.706,196.725,196.634,196.634,126899999.0
2005-01-04 21:38:00,196.64,196.685,196.615,196.685,56300001.0
2005-01-04 21:39:00,196.705,196.706,196.632,196.632,47200000.0
2005-01-04 21:40:00,196.631,196.683,196.626,196.657,71900000.0
2005-01-04 21:41:00,196.661,196.708,196.657,196.704,58999999.0
2005-01-04 21:42:00,196.723,196.986,196.711,196.966,119400000.0
2005-01-04 21:43:00,196.923,196.951,196.873,196.891,45000000.0
2005-01-04 21:44:00,196.847,196.847,196.716,196.716,262199998.0
2005-01-04 21:45:00,196.722,196.74,196.665,196.665,95300000.0
2005-01-04 21:46:00,196.674,196.683,196.595,196.61,109800000.0
2005-01-04 21:47:00,196.63,196.631,196.546,196.597,77300000.0
2005-01-04 21:48:00,196.587,196.589,196.547,196.589,135599999.0
2005-01-04 21:49:00,196.577,196.64,196.577,196.634,35900000.0
2005-01-04 21:50:00,196.63,196.662,196.615,196.662,28300000.0
2005-01-04 21:51:00,196.66,196.683,196.614,196.64,110999999.0
2005-01-04 21:52:00,196.615,196.643,196.598,196.618,43900001.0
2005-01-04 21:53:00,196.595,196.602,196.558,196.564,24400000.0
2005-01-04 21:54:00,196.544,196.579,196.522,196.522,111500000.0
2005-01-04 21:55:00,196.59,196.606,196.571,196.571,41600000.0
2005-01-04 21:56:00,196.547,196.553,196.496,196.537,60700000.0
2005-01-04 21:57:00,196.547,196.554,196.5,196.513,29400000.0
2005-01-04 21:58:00,196.534,196.534,196.49,196.49,50600000.0
2005-01-04 21:59:00,196.479,196.529,196.454,196.457,193400000.0
2005-01-04 22:00:00,196.427,196.46,196.396,196.425,143500000.0
2005-01-04 22:01:00,196.428,196.484,196.396,196.468,197099999.0
2005-01-04 22:02:00,196.462,196.476,196.449,196.459,201399999.0
2005-01-04 22:03:00,196.455,196.467,196.44,196.451,57700000.0
2005-01-04 22:04:00,196.465,196.55,196.465,196.55,159000001.0
2005-01-04 22:05:00,196.546,196.546,196.49,196.533,73800000.0
2005-01-04 22:06:00,196.496,196.521,196.469,196.488,46399999.0
2005-01-04 22:07:00,196.463,196.483,196.453,196.478,60399999.0
2005-01-04 22:08:00,196.44,196.474,196.425,196.459,66900000.0
2005-01-04 22:09:00,196.458,196.527,196.458,196.525,33000000.0
2005-01-04 22:10:00,196.499,196.564,196.494,196.537,80699998.0
2005-01-04 22:11:00,196.539,196.647,196.539,196.64,59400000.0
2005-01-04 22:12:00,196.627,196.663,196.595,196.633,130500001.0
2005-01-04 22:13:00,196.692,196.698,196.644,196.675,49300000.0
2005-01-04 22:14:00,196.711,196.726,196.651,196.651,70300000.0
2005-01-04 22:15:00,196.705,196.723,196.649,196.713,188599999.0
2005-01-04 22:16:00,196.728,196.739,196.692,196.695,210800000.0
2005-01-04 22:17:00,196.686,196.686,196.584,196.6,53100000.0
2005-01-04 22:18:00,196.594,196.652,196.587,196.649,69100000.0
2005-01-04 22:19:00,196.633,196.658,196.599,196.642,59100000.0
2005-01-04 22:20:00,196.632,196.665,196.618,196.658,53400000.0
2005-01-04 22:21:00,196.672,196.686,196.659,196.675,39700000.0
2005-01-04 22:22:00,196.665,196.711,196.64,196.71,82900000.0
2005-01-04 22:23:00,196.723,196.738,196.696,196.72,85999999.0
2005-01-04 22:24:00,196.745,196.745,196.687,196.721,55800001.0
2005-01-04 22:25:00,196.709,196.721,196.684,196.719,163400001.0
2005-01-04 22:26:00,196.718,196.743,196.71,196.731,31000000.0
2005-01-04 22:27:00,196.714,196.746,196.689,196.744,126700000.0
2005-01-04 22:28:00,196.723,196.751,196.698,196.751,75100001.0
2005-01-04 22:29:00,196.765,196.776,196.722,196.764,160900000.0
2005-01-04 22:30:00,196.738,196.739,196.71,196.736,37700000.0
2005-01-04 22:31:00,196.728,196.783,196.716,196.783,59100000.0
2005-01-04 22:32:00,196.766,196.777,196.728,196.759,132400001.0
2005-01-04 22:33:00,196.767,196.78,196.741,196.773,193000000.0
2005-01-04 22:34:00,196.79,196.823,196.766,196.79,308499999.0
2005-01-04 22:35:00,196.807,196.807,196.775,196.788,81700001.0
2005-01-04 22:36:00,196.798,196.849,196.769,196.834,116799999.0
2005-01-04 22:37:00,196.827,196.844,196.799,196.844,90400001.0
2005-01-04 22:38:00,196.826,196.872,196.826,196.857,44600000.0
2005-01-04 22:39:00,196.853,196.868,196.832,196.854,34300000.0
2005-01-04 22:40:00,196.854,196.869,196.803,196.803,47700000.0
2005-01-04 22:41:00,196.841,196.843,196.818,196.836,79600000.0
2005-01-04 22:42:00,196.86,196.86,196.832,196.844,52400000.0
2005-01-04 22:43:00,196.849,196.851,196.828,196.845,55400000.0
2005-01-04 22:44:00,196.849,196.928,196.833,196.915,93600000.0
2005-01-04 22:45:00,196.917,196.933,196.893,196.925,103700001.0
2005-01-04 22:46:00,196.905,196.933,196.902,196.918,55200000.0
2005-01-04 22:47:00,196.913,196.929,196.874,196.875,36700000.0
2005-01-04 22:48:00,196.872,196.879,196.841,196.863,85800000.0
2005-01-04 22:49:00,196.838,196.861,196.807,196.807,61500001.0
2005-01-04 22:50:00,196.811,196.833,196.772,196.833,53600000.0
2005-01-04 22:51:00,196.83,196.889,196.823,196.889,89200000.0
2005-01-04 22:52:00,196.888,196.888,196.872,196.873,42800000.0
2005-01-04 22:53:00,196.866,196.892,196.843,196.843,106400000.0
2005-01-04 22:54:00,196.829,196.871,196.817,196.862,67599999.0
2005-01-04 22:55:00,196.862,196.877,196.811,196.865,48600000.0
2005-01-04 22:56:00,196.862,196.882,196.805,196.843,83100000.0
2005-01-04 22:57:00,196.858,196.902,196.858,196.885,86000000.0
2005-01-04 22:58:00,196.912,196.912,196.841,196.841,27900000.0
2005-01-04 22:59:00,196.846,196.898,196.832,196.832,50000000.0
2005-01-04 23:00:00,196.807,196.827,196.796,196.815,51500000.0
2005-01-04 23:01:00,196.83,196.839,196.798,196.835,60600000.0
2005-01-04 23:02:00,196.776,196.84,196.776,196.84,10000000.0
2005-01-04 23:03:00,196.81,196.827,196.798,196.827,69900001.0
2005-01-04 23:04:00,196.857,196.857,196.797,196.82,54800001.0
2005-01-04 23:05:00,196.805,196.823,196.795,196.798,25400000.0
2005-01-04 23:06:00,196.828,196.849,196.794,196.849,45900001.0
2005-01-04 23:07:00,196.834,196.837,196.783,196.783,34900000.0
2005-01-04 23:08:00,196.813,196.823,196.774,196.82,40200000.0
2005-01-04 23:09:00,196.845,196.859,196.842,196.842,48600000.0
2005-01-04 23:10:00,196.842,196.861,196.827,196.827,57400001.0
2005-01-04 23:11:00,196.82,196.862,196.818,196.837,64300000.0
2005-01-04 23:12:00,196.825,196.895,196.817,196.885,37100000.0
2005-01-04 23:13:00,196.864,196.883,196.833,196.877,55400001.0
2005-01-04 23:14:00,196.858,196.86,196.832,196.847,61100000.0
2005-01-04 23:15:00,196.869,196.871,196.825,196.864,67599999.0
2005-01-04 23:16:00,196.875,196.875,196.851,196.858,75799999.0
2005-01-04 23:17:00,196.86,196.86,196.767,196.771,58400000.0
2005-01-04 23:18:00,196.795,196.827,196.793,196.816,28800000.0
2005-01-04 23:19:00,196.809,196.848,196.801,196.848,31399999.0
2005-01-04 23:20:00,196.851,196.903,196.843,196.886,79000000.0
2005-01-04 23:21:00,196.883,196.888,196.836,196.885,51200000.0
2005-01-04 23:22:00,196.876,196.898,196.853,196.886,71499999.0
2005-01-04 23:23:00,196.919,196.919,196.875,196.906,66400000.0
2005-01-04 23:24:00,196.92,196.92,196.836,196.836,28800000.0
2005-01-04 23:25:00,196.878,196.921,196.87,196.893,53400000.0
2005-01-04 23:26:00,196.875,196.904,196.856,196.893,43500000.0
2005-01-04 23:27:00,196.894,196.906,196.867,196.889,44200000.0
2005-01-04 23:28:00,196.901,196.918,196.864,196.89,51900000.0
2005-01-04 23:29:00,196.907,196.915,196.876,196.889,48300000.0
2005-01-04 23:30:00,196.922,196.928,196.888,196.925,95999999.0
2005-01-04 23:31:00,196.944,196.957,196.918,196.923,44400000.0
2005-01-04 23:32:00,196.939,196.939,196.89,196.89,38200000.0
2005-01-04 23:33:00,196.928,196.946,196.912,196.946,50900000.0
2005-01-04 23:34:00,196.955,196.969,196.942,196.967,36700000.0
2005-01-04 23:35:00,196.936,196.95,196.909,196.935,64700000.0
2005-01-04 23:36:00,196.927,196.936,196.891,196.892,42200000.0
2005-01-04 23:37:00,196.903,196.94,196.898,196.913,22400000.0
2005-01-04 23:38:00,196.976,196.976,196.896,196.896,36700000.0
2005-01-04 23:39:00,196.951,196.953,196.929,196.95,32600000.0
2005-01-04 23:40:00,196.971,196.981,196.933,196.981,36400000.0
2005-01-04 23:41:00,197.059,197.067,196.993,196.996,46300001.0
2005-01-04 23:42:00,196.98,197.013,196.951,197.012,45200000.0
2005-01-04 23:43:00,196.986,197.007,196.969,196.998,34800000.0
2005-01-04 23:44:00,196.97,197.013,196.969,196.978,49600000.0
2005-01-04 23:45:00,196.961,196.961,196.915,196.921,49199999.0
2005-01-04 23:46:00,196.893,196.911,196.874,196.886,59499998.0
2005-01-04 23:47:00,196.867,196.888,196.867,196.888,17800000.0
2005-01-04 23:48:00,196.904,196.936,196.889,196.901,33900000.0
2005-01-04 23:49:00,196.945,196.952,196.919,196.925,61999999.0
2005-01-04 23:50:00,196.932,196.932,196.877,196.928,43500000.0
2005-01-04 23:51:00,196.898,196.917,196.863,196.863,47900000.0
2005-01-04 23:52:00,196.86,196.903,196.86,196.88,56199999.0
2005-01-04 23:53:00,196.874,196.874,196.859,196.859,41800000.0
2005-01-04 23:54:00,196.872,196.872,196.826,196.83,29200000.0
2005-01-04 23:55:00,196.828,196.842,196.817,196.817,37400001.0
2005-01-04 23:56:00,196.848,196.849,196.823,196.833,69200001.0
2005-01-04 23:57:00,196.823,196.823,196.775,196.799,61599999.0
2005-01-04 23:58:00,196.763,196.781,196.738,196.765,54700001.0
2005-01-04 23:59:00,196.763,196.825,196.763,196.825,17000000.0
2005-01-05 00:00:00,196.813,196.834,196.811,196.83,29400000.0
2005-01-05 00:01:00,196.79,196.831,196.79,196.81,24600000.0
2005-01-05 00:02:00,196.854,196.873,196.8,196.838,57099999.0
2005-01-05 00:03:00,196.857,196.864,196.797,196.809,35200000.0
2005-01-05 00:04:00,196.812,196.829,196.778,196.813,31300000.0
2005-01-05 00:05:00,196.813,196.853,196.802,196.837,52600000.0
2005-01-05 00:06:00,196.787,196.829,196.787,196.805,58900000.0
2005-01-05 00:07:00,196.857,196.862,196.823,196.862,29300000.0
2005-01-05 00:08:00,196.858,196.858,196.773,196.809,49500000.0
2005-01-05 00:09:00,196.834,196.834,196.803,196.82,66700000.0
2005-01-05 00:10:00,196.834,196.839,196.808,196.818,33500000.0
2005-01-05 00:11:00,196.825,196.84,196.805,196.806,61500001.0
2005-01-05 00:12:00,196.8,196.81,196.765,196.793,78400000.0
2005-01-05 00:13:00,196.782,196.797,196.729,196.745,38400000.0
2005-01-05 00:14:00,196.771,196.771,196.729,196.729,69900001.0
2005-01-05 00:15:00,196.731,196.768,196.73,196.73,46200001.0
2005-01-05 00:16:00,196.688,196.721,196.679,196.683,46600000.0
2005-01-05 00:17:00,196.692,196.693,196.657,196.665,45800001.0
2005-01-05 00:18:00,196.681,196.725,196.681,196.723,73299999.0
2005-01-05 00:19:00,196.706,196.764,196.69,196.764,36200000.0
2005-01-05 00:20:00,196.733,196.76,196.708,196.708,89000002.0
2005-01-05 00:21:00,196.713,196.724,196.685,196.713,93800000.0
2005-01-05 00:22:00,196.731,196.731,196.714,196.716,32800000.0
2005-01-05 00:23:00,196.731,196.742,196.705,196.705,65800000.0
2005-01-05 00:24:00,196.7,196.759,196.688,196.747,48200000.0
2005-01-05 00:25:00,196.757,196.76,196.725,196.747,27900000.0
2005-01-05 00:26:00,196.744,196.752,196.726,196.735,45000000.0
2005-01-05 00:27:00,196.728,196.752,196.683,196.683,81699999.0
2005-01-05 00:28:00,196.716,196.719,196.686,196.698,35400000.0
2005-01-05 00:29:00,196.696,196.742,196.674,196.712,52100000.0
2005-01-05 00:30:00,196.69,196.69,196.642,196.65,30200000.0
2005-01-05 00:31:00,196.632,196.649,196.614,196.64,75199998.0
2005-01-05 00:32:00,196.638,196.671,196.632,196.671,29200000.0
2005-01-05 00:33:00,196.645,196.679,196.632,196.679,45700000.0
2005-01-05 00:34:00,196.619,196.623,196.559,196.574,42500000.0
2005-01-05 00:35:00,196.588,196.614,196.549,196.549,51700001.0
2005-01-05 00:36:00,196.579,196.629,196.579,196.594,33600000.0
2005-01-05 00:37:00,196.593,196.702,196.583,196.698,29400000.0
2005-01-05 00:38:00,196.677,196.691,196.647,196.661,29200000.0
2005-01-05 00:39:00,196.647,196.649,196.607,196.61,33399999.0
2005-01-05 00:40:00,196.622,196.652,196.621,196.635,31500000.0
2005-01-05 00:41:00,196.639,196.639,196.61,196.625,22000000.0
2005-01-05 00:42:00,196.632,196.632,196.595,196.595,22300000.0
2005-01-05 00:43:00,196.602,196.602,196.556,196.557,12800000.0
2005-01-05 00:44:00,196.551,196.573,196.535,196.573,34200000.0
2005-01-05 00:45:00,196.542,196.602,196.542,196.548,64500000.0
2005-01-05 00:46:00,196.499,196.518,196.485,196.494,38000000.0
2005-01-05 00:47:00,196.493,196.539,196.48,196.528,55300000.0
2005-01-05 00:48:00,196.511,196.573,196.506,196.569,25400000.0
2005-01-05 00:49:00,196.592,196.619,196.556,196.556,46300001.0
2005-01-05 00:50:00,196.575,196.581,196.54,196.581,30900000.0
2005-01-05 00:51:00,196.568,196.587,196.543,196.546,55000000.0
2005-01-05 00:52:00,196.501,196.536,196.49,196.49,39000000.0
2005-01-05 00:53:00,196.514,196.519,196.477,196.491,49600000.0
2005-01-05 00:54:00,196.48,196.572,196.472,196.572,52400000.0
2005-01-05 00:55:00,196.597,196.601,196.516,196.547,55200001.0
2005-01-05 00:56:00,196.562,196.579,196.519,196.551,83500001.0
2005-01-05 00:57:00,196.577,196.577,196.528,196.577,68199999.0
2005-01-05 00:58:00,196.572,196.579,196.559,196.562,43099999.0
2005-01-05 00:59:00,196.538,196.55,196.517,196.536,61300000.0
2005-01-05 01:00:00,196.521,196.572,196.513,196.572,40800000.0
2005-01-05 01:01:00,196.519,196.534,196.502,196.525,49200001.0
2005-01-05 01:02:00,196.543,196.553,196.505,196.534,70000001.0
2005-01-05 01:03:00,196.497,196.551,196.497,196.551,13400000.0
2005-01-05 01:04:00,196.57,196.581,196.506,196.538,50400001.0
2005-01-05 01:05:00,196.552,196.58,196.522,196.523,79800000.0
2005-01-05 01:06:00,196.496,196.507,196.481,196.498,58100000.0
2005-01-05 01:07:00,196.507,196.513,196.479,196.484,22600000.0
2005-01-05 01:08:00,196.486,196.509,196.48,196.497,105400000.0
2005-01-05 01:09:00,196.501,196.508,196.472,196.5,63300000.0
2005-01-05 01:10:00,196.49,196.49,196.445,196.487,43900000.0
2005-01-05 01:11:00,196.511,196.518,196.491,196.5,51300000.0
2005-01-05 01:12:00,196.487,196.516,196.468,196.511,119899999.0
2005-01-05 01:13:00,196.491,196.568,196.482,196.564,47400000.0
2005-01-05 01:14:00,196.549,196.57,196.535,196.535,69600000.0
2005-01-05 01:15:00,196.577,196.577,196.509,196.515,49100000.0
2005-01-05 01:16:00,196.527,196.539,196.49,196.505,47000000.0
2005-01-05 01:17:00,196.477,196.531,196.477,196.52,34900000.0
2005-01-05 01:18:00,196.523,196.526,196.497,196.504,52200000.0
2005-01-05 01:19:00,196.514,196.521,196.474,196.514,55000000.0
2005-01-05 01:20:00,196.541,196.541,196.48,196.515,28100000.0
2005-01-05 01:21:00,196.524,196.546,196.496,196.496,63900000.0
2005-01-05 01:22:00,196.448,196.502,196.448,196.502,47099999.0
2005-01-05 01:23:00,196.465,196.493,196.447,196.474,50199999.0
2005-01-05 01:24:00,196.443,196.462,196.418,196.462,44100001.0
2005-01-05 01:25:00,196.441,196.454,196.405,196.405,66100000.0
2005-01-05 01:26:00,196.416,196.469,196.416,196.45,53300000.0
2005-01-05 01:27:00,196.456,196.484,196.439,196.483,57900000.0
2005-01-05 01:28:00,196.473,196.49,196.459,196.481,88400000.0
2005-01-05 01:29:00,196.47,196.508,196.441,196.465,67600001.0
2005-01-05 01:30:00,196.504,196.515,196.465,196.492,72700001.0
2005-01-05 01:31:00,196.526,196.567,196.522,196.553,50499999.0
2005-01-05 01:32:00,196.556,196.577,196.531,196.577,34700001.0
2005-01-05 01:33:00,196.57,196.609,196.57,196.595,53100000.0
2005-01-05 01:34:00,196.602,196.604,196.564,196.564,54700000.0
2005-01-05 01:35:00,196.587,196.587,196.533,196.533,45200000.0
2005-01-05 01:36:00,196.508,196.546,196.508,196.525,66999999.0
2005-01-05 01:37:00,196.523,196.54,196.505,196.524,60599999.0
2005-01-05 01:38:00,196.486,196.582,196.486,196.582,52100001.0
2005-01-05 01:39:00,196.576,196.609,196.538,196.538,79600002.0
2005-01-05 01:40:00,196.523,196.557,196.518,196.538,27100000.0
2005-01-05 01:41:00,196.525,196.533,196.471,196.508,86100001.0
2005-01-05 01:42:00,196.521,196.557,196.504,196.557,72500001.0
2005-01-05 01:43:00,196.514,196.568,196.487,196.568,38100000.0
2005-01-05 01:44:00,196.503,196.55,196.503,196.55,78400000.0
2005-01-05 01:45:00,196.516,196.559,196.514,196.557,55300000.0
2005-01-05 01:46:00,196.603,196.603,196.516,196.55,64400000.0
2005-01-05 01:47:00,196.505,196.532,196.472,196.507,65100000.0
2005-01-05 01:48:00,196.472,196.499,196.465,196.485,72400000.0
2005-01-05 01:49:00,196.495,196.495,196.447,196.457,39300000.0
2005-01-05 01:50:00,196.466,196.491,196.439,196.448,104300000.0
2005-01-05 01:51:00,196.415,196.462,196.415,196.452,62400000.0
2005-01-05 01:52:00,196.415,196.48,196.415,196.453,65699999.0
2005-01-05 01:53:00,196.442,196.468,196.416,196.425,33100000.0
2005-01-05 01:54:00,196.435,196.444,196.407,196.434,51800000.0
2005-01-05 01:55:00,196.41,196.43,196.389,196.402,52900000.0
2005-01-05 01:56:00,196.385,196.403,196.369,196.388,84500000.0
2005-01-05 01:57:00,196.394,196.427,196.372,196.415,65000000.0
2005-01-05 01:58:00,196.419,196.421,196.388,196.401,58300000.0
2005-01-05 01:59:00,196.426,196.482,196.421,196.474,59899999.0
2005-01-05 02:00:00,196.47,196.479,196.43,196.467,72500001.0
2005-01-05 02:01:00,196.474,196.499,196.455,196.455,39200000.0
2005-01-05 02:02:00,196.48,196.51,196.475,196.498,20800000.0
2005-01-05 02:03:00,196.486,196.515,196.466,196.515,28800000.0
2005-01-05 02:04:00,196.537,196.537,196.506,196.512,58800000.0
2005-01-05 02:05:00,196.513,196.534,196.499,196.53,21300000.0
2005-01-05 02:06:00,196.529,196.537,196.487,196.509,42600000.0
2005-01-05 02:07:00,196.523,196.554,196.521,196.521,71000000.0
2005-01-05 02:08:00,196.516,196.525,196.504,196.52,65300001.0
2005-01-05 02:09:00,196.524,196.53,196.502,196.51,34500000.0
2005-01-05 02:10:00,196.471,196.546,196.471,196.519,47400000.0
2005-01-05 02:11:00,196.499,196.527,196.489,196.514,82700000.0
2005-01-05 02:12:00,196.506,196.522,196.482,196.502,105100000.0
2005-01-05 02:13:00,196.511,196.574,196.492,196.568,37400000.0
2005-01-05 02:14:00,196.555,196.583,196.534,196.58,59999999.0
2005-01-05 02:15:00,196.565,196.598,196.543,196.58,51500000.0
2005-01-05 02:16:00,196.606,196.616,196.576,196.576,66600000.0
2005-01-05 02:17:00,196.594,196.618,196.574,196.608,23900000.0
2005-01-05 02:18:00,196.584,196.595,196.575,196.592,34100000.0
2005-01-05 02:19:00,196.579,196.594,196.557,196.557,35600000.0
2005-01-05 02:20:00,196.57,196.582,196.532,196.544,30000000.0
2005-01-05 02:21:00,196.536,196.582,196.521,196.557,55800000.0
2005-01-05 02:22:00,196.559,196.57,196.533,196.535,67600000.0
2005-01-05 02:23:00,196.557,196.564,196.53,196.552,42800000.0
2005-01-05 02:24:00,196.583,196.594,196.563,196.593,64100000.0
2005-01-05 02:25:00,196.623,196.623,196.57,196.6,81400000.0
2005-01-05 02:26:00,196.636,196.636,196.607,196.609,64200000.0
2005-01-05 02:27:00,196.612,196.625,196.583,196.61,32500000.0
2005-01-05 02:28:00,196.594,196.605,196.583,196.591,47200000.0
2005-01-05 02:29:00,196.591,196.592,196.555,196.592,37800000.0
2005-01-05 02:30:00,196.576,196.604,196.559,196.576,56600000.0
2005-01-05 02:31:00,196.614,196.614,196.549,196.568,55499999.0
2005-01-05 02:32:00,196.566,196.601,196.559,196.601,30000000.0
2005-01-05 02:33:00,196.583,196.588,196.536,196.561,51300000.0
2005-01-05 02:34:00,196.585,196.589,196.539,196.544,60000002.0
2005-01-05 02:35:00,196.571,196.618,196.545,196.618,68400000.0
2005-01-05 02:36:00,196.603,196.603,196.563,196.602,67800001.0
2005-01-05 02:37:00,196.615,196.631,196.581,196.631,78200000.0
2005-01-05 02:38:00,196.576,196.585,196.568,196.573,67400001.0
2005-01-05 02:39:00,196.59,196.59,196.565,196.58,62300000.0
2005-01-05 02:40:00,196.565,196.583,196.543,196.563,75700000.0
2005-01-05 02:41:00,196.601,196.622,196.569,196.622,35700000.0
2005-01-05 02:42:00,196.613,196.682,196.604,196.67,41800000.0
2005-01-05 02:43:00,196.659,196.659,196.582,196.595,38200000.0
2005-01-05 02:44:00,196.588,196.623,196.586,196.623,66000002.0
2005-01-05 02:45:00,196.594,196.605,196.581,196.605,25100000.0
2005-01-05 02:46:00,196.584,196.603,196.57,196.585,39800000.0
2005-01-05 02:47:00,196.561,196.589,196.527,196.589,43200000.0
2005-01-05 02:48:00,196.581,196.581,196.529,196.537,82599998.0
2005-01-05 02:49:00,196.54,196.631,196.54,196.63,69500000.0
2005-01-05 02:50:00,196.613,196.623,196.59,196.61,93300000.0
2005-01-05 02:51:00,196.632,196.632,196.597,196.623,48400000.0
2005-01-05 02:52:00,196.614,196.638,196.6,196.638,44900000.0
2005-01-05 02:53:00,196.635,196.655,196.577,196.635,51300001.0
2005-01-05 02:54:00,196.654,196.672,196.623,196.656,66400000.0
2005-01-05 02:55:00,196.608,196.616,196.578,196.594,62800001.0
2005-01-05 02:56:00,196.548,196.626,196.542,196.625,62599999.0
2005-01-05 02:57:00,196.628,196.67,196.623,196.663,29600000.0
2005-01-05 02:58:00,196.668,196.688,196.65,196.688,49600000.0
2005-01-05 02:59:00,196.69,196.69,196.654,196.681,45900000.0
2005-01-05 03:00:00,196.658,196.682,196.65,196.665,82999999.0
2005-01-05 03:01:00,196.664,196.664,196.638,196.653,62100000.0
2005-01-05 03:02:00,196.655,196.664,196.626,196.63,45600000.0
2005-01-05 03:03:00,196.647,196.666,196.618,196.63,29400000.0
2005-01-05 03:04:00,196.625,196.634,196.595,196.607,43900000.0
2005-01-05 03:05:00,196.604,196.611,196.54,196.54,54699999.0
2005-01-05 03:06:00,196.515,196.563,196.494,196.527,88299999.0
2005-01-05 03:07:00,196.496,196.509,196.467,196.482,33500000.0
2005-01-05 03:08:00,196.509,196.509,196.46,196.465,73800002.0
2005-01-05 03:09:00,196.473,196.523,196.468,196.523,14700000.0
2005-01-05 03:10:00,196.52,196.582,196.517,196.564,47399999.0
2005-01-05 03:11:00,196.536,196.581,196.515,196.565,51700000.0
2005-01-05 03:12:00,196.563,196.588,196.546,196.585,79499998.0
2005-01-05 03:13:00,196.536,196.573,196.529,196.573,47900000.0
2005-01-05 03:14:00,196.572,196.593,196.559,196.57,60100001.0
2005-01-05 03:15:00,196.579,196.579,196.541,196.558,36500000.0
2005-01-05 03:16:00,196.567,196.567,196.534,196.551,74900000.0
2005-01-05 03:17:00,196.532,196.574,196.522,196.574,22200000.0
2005-01-05 03:18:00,196.587,196.587,196.523,196.54,56400000.0
2005-01-05 03:19:00,196.525,196.545,196.506,196.506,42300000.0
2005-01-05 03:20:00,196.502,196.537,196.42,196.42,16800000.0
2005-01-05 03:21:00,196.461,196.474,196.425,196.425,81800002.0
2005-01-05 03:22:00,196.461,196.461,196.423,196.435,57800000.0
2005-01-05 03:23:00,196.445,196.456,196.414,196.453,92700000.0
2005-01-05 03:24:00,196.454,196.486,196.422,196.474,57600000.0
2005-01-05 03:25:00,196.51,196.527,196.481,196.498,60400000.0
2005-01-05 03:26:00,196.516,196.565,196.516,196.565,35600000.0
2005-01-05 03:27:00,196.554,196.562,196.515,196.534,44300001.0
2005-01-05 03:28:00,196.558,196.558,196.493,196.523,32500000.0
2005-01-05 03:29:00,196.533,196.539,196.515,196.526,51600000.0
2005-01-05 03:30:00,196.534,196.553,196.489,196.517,58699999.0
2005-01-05 03:31:00,196.58,196.642,196.558,196.642,83700000.0
2005-01-05 03:32:00,196.633,196.693,196.616,196.687,46300000.0
2005-01-05 03:33:00,196.707,196.715,196.622,196.643,57900000.0
2005-01-05 03:34:00,196.639,196.715,196.62,196.715,53599999.0
2005-01-05 03:35:00,196.673,196.712,196.673,196.698,55400000.0
2005-01-05 03:36:00,196.687,196.75,196.683,196.747,58600000.0
2005-01-05 03:37:00,196.767,196.783,196.712,196.753,52000000.0
2005-01-05 03:38:00,196.758,196.88,196.755,196.88,54800000.0
2005-01-05 03:39:00,196.845,196.88,196.818,196.843,42800000.0
2005-01-05 03:40:00,196.813,196.833,196.797,196.816,61500000.0
2005-01-05 03:41:00,196.808,196.857,196.783,196.857,57500001.0
2005-01-05 03:42:00,196.825,196.854,196.79,196.79,66100000.0
2005-01-05 03:43:00,196.787,196.835,196.778,196.835,41800000.0
2005-01-05 03:44:00,196.809,196.809,196.76,196.76,34500000.0
2005-01-05 03:45:00,196.765,196.78,196.756,196.78,51900002.0
2005-01-05 03:46:00,196.796,196.809,196.791,196.804,43900000.0
2005-01-05 03:47:00,196.808,196.829,196.775,196.829,62400000.0
2005-01-05 03:48:00,196.832,196.845,196.813,196.837,70100000.0
2005-01-05 03:49:00,196.827,196.827,196.783,196.804,53800000.0
2005-01-05 03:50:00,196.787,196.789,196.751,196.765,68500001.0
2005-01-05 03:51:00,196.766,196.807,196.732,196.807,55500000.0
2005-01-05 03:52:00,196.804,196.813,196.746,196.746,63400000.0
2005-01-05 03:53:00,196.72,196.749,196.703,196.742,55599999.0
2005-01-05 03:54:00,196.757,196.767,196.722,196.747,36000000.0
2005-01-05 03:55:00,196.792,196.794,196.762,196.794,70900001.0
2005-01-05 03:56:00,196.797,196.814,196.771,196.793,35800000.0
2005-01-05 03:57:00,196.81,196.819,196.768,196.795,46700000.0
2005-01-05 03:58:00,196.757,196.847,196.757,196.847,53800000.0
2005-01-05 03:59:00,196.875,196.877,196.814,196.857,74900001.0
2005-01-05 04:00:00,196.87,196.904,196.865,196.896,29300000.0
2005-01-05 04:01:00,196.908,196.943,196.877,196.928,47100000.0
2005-01-05 04:02:00,196.935,196.981,196.908,196.908,52700000.0
2005-01-05 04:03:00,196.912,196.921,196.832,196.838,28100000.0
2005-01-05 04:04:00,196.81,196.837,196.789,196.823,26100000.0
2005-01-05 04:05:00,196.809,196.821,196.776,196.805,66500000.0
2005-01-05 04:06:00,196.776,196.81,196.757,196.805,57800001.0
2005-01-05 04:07:00,196.809,196.809,196.762,196.772,68600000.0
2005-01-05 04:08:00,196.796,196.824,196.777,196.812,71100000.0
2005-01-05 04:09:00,196.785,196.811,196.774,196.795,57700000.0
2005-01-05 04:10:00,196.792,196.808,196.761,196.767,55899999.0
2005-01-05 04:11:00,196.728,196.756,196.712,196.72,77900001.0
2005-01-05 04:12:00,196.675,196.717,196.669,196.687,62600000.0
2005-01-05 04:13:00,196.689,196.695,196.662,196.662,61100000.0
2005-01-05 04:14:00,196.614,196.675,196.614,196.675,77400000.0
2005-01-05 04:15:00,196.656,196.727,196.656,196.727,69700001.0
2005-01-05 04:16:00,196.715,196.715,196.667,196.668,16700000.0
2005-01-05 04:17:00,196.648,196.655,196.631,196.655,30300000.0
2005-01-05 04:18:00,196.643,196.649,196.577,196.577,27100000.0
2005-01-05 04:19:00,196.604,196.624,196.576,196.611,35300000.0
2005-01-05 04:20:00,196.598,196.598,196.554,196.578,51899999.0
2005-01-05 04:21:00,196.574,196.606,196.555,196.587,57200001.0
2005-01-05 04:22:00,196.628,196.628,196.58,196.58,69400000.0
2005-01-05 04:23:00,196.629,196.634,196.6,196.622,28500000.0
2005-01-05 04:24:00,196.622,196.622,196.57,196.6,107800000.0
2005-01-05 04:25:00,196.565,196.589,196.56,196.578,28000000.0
2005-01-05 04:26:00,196.565,196.576,196.532,196.541,71300002.0
2005-01-05 04:27:00,196.508,196.612,196.495,196.612,41400000.0
2005-01-05 04:28:00,196.594,196.602,196.532,196.555,65300000.0
2005-01-05 04:29:00,196.592,196.604,196.562,196.593,31100000.0
2005-01-05 04:30:00,196.604,196.604,196.576,196.589,49300000.0
2005-01-05 04:31:00,196.585,196.599,196.568,196.599,32800000.0
2005-01-05 04:32:00,196.579,196.619,196.551,196.619,33600000.0
2005-01-05 04:33:00,196.573,196.615,196.573,196.612,37700000.0
2005-01-05 04:34:00,196.609,196.617,196.595,196.598,37900000.0
2005-01-05 04:35:00,196.611,196.638,196.597,196.626,54100000.0
2005-01-05 04:36:00,196.615,196.645,196.615,196.645,33200000.0
2005-01-05 04:37:00,196.646,196.654,196.603,196.603,101900001.0
2005-01-05 04:38:00,196.649,196.649,196.589,196.6,62500000.0
2005-01-05 04:39:00,196.584,196.623,196.569,196.623,52300000.0
2005-01-05 04:40:00,196.594,196.596,196.55,196.592,60400000.0
2005-01-05 04:41:00,196.613,196.613,196.594,196.613,33200000.0
2005-01-05 04:42:00,196.579,196.622,196.579,196.606,58800001.0
2005-01-05 04:43:00,196.636,196.696,196.632,196.682,55600000.0
2005-01-05 04:44:00,196.712,196.712,196.675,196.675,66099999.0
2005-01-05 04:45:00,196.647,196.67,196.639,196.655,57700000.0
2005-01-05 04:46:00,196.671,196.689,196.646,196.646,13800000.0
2005-01-05 04:47:00,196.695,196.707,196.659,196.667,65800000.0
2005-01-05 04:48:00,196.703,196.703,196.655,196.667,49500000.0
2005-01-05 04:49:00,196.691,196.691,196.668,196.668,27400000.0
2005-01-05 04:50:00,196.653,196.69,196.646,196.672,84300001.0
2005-01-05 04:51:00,196.661,196.673,196.635,196.667,37300000.0
2005-01-05 04:52:00,196.653,196.677,196.638,196.677,61800000.0
2005-01-05 04:53:00,196.696,196.696,196.676,196.691,57400000.0
2005-01-05 04:54:00,196.701,196.714,196.677,196.714,59300000.0
2005-01-05 04:55:00,196.722,196.736,196.696,196.706,44200000.0
2005-01-05 04:56:00,196.742,196.748,196.706,196.706,28800000.0
2005-01-05 04:57:00,196.682,196.72,196.668,196.668,64000000.0
2005-01-05 04:58:00,196.68,196.716,196.677,196.701,50300000.0
2005-01-05 04:59:00,196.74,196.742,196.685,196.705,43199999.0
2005-01-05 05:00:00,196.714,196.715,196.689,196.697,23100000.0
2005-01-05 05:01:00,196.722,196.722,196.693,196.707,59000000.0
2005-01-05 05:02:00,196.701,196.708,196.687,196.698,56400000.0
2005-01-05 05:03:00,196.714,196.742,196.714,196.742,23100000.0
2005-01-05 05:04:00,196.735,196.735,196.702,196.728,18700000.0
2005-01-05 05:05:00,196.735,196.771,196.735,196.771,49300000.0
2005-01-05 05:06:00,196.771,196.774,196.742,196.742,68000000.0
2005-01-05 05:07:00,196.737,196.754,196.714,196.736,44100000.0
2005-01-05 05:08:00,196.731,196.763,196.731,196.737,63200000.0
2005-01-05 05:09:00,196.746,196.746,196.723,196.73,60600000.0
2005-01-05 05:10:00,196.739,196.739,196.687,196.726,56100000.0
2005-01-05 05:11:00,196.755,196.794,196.741,196.765,61899999.0
2005-01-05 05:12:00,196.749,196.752,196.731,196.752,37300000.0
2005-01-05 05:13:00,196.747,196.763,196.706,196.706,52100000.0
2005-01-05 05:14:00,196.747,196.789,196.74,196.745,60000000.0
2005-01-05 05:15:00,196.728,196.773,196.728,196.761,33400001.0
2005-01-05 05:16:00,196.751,196.779,196.737,196.773,42700001.0
2005-01-05 05:17:00,196.736,196.773,196.732,196.77,39100000.0
2005-01-05 05:18:00,196.746,196.788,196.738,196.787,43300000.0
2005-01-05 05:19:00,196.739,196.751,196.711,196.727,66400001.0
2005-01-05 05:20:00,196.732,196.741,196.652,196.7,65100000.0
2005-01-05 05:21:00,196.703,196.744,196.681,196.688,37900000.0
2005-01-05 05:22:00,196.713,196.739,196.694,196.728,39900000.0
2005-01-05 05:23:00,196.716,196.748,196.702,196.73,56900000.0
2005-01-05 05:24:00,196.733,196.785,196.701,196.782,65700000.0
2005-01-05 05:25:00,196.764,196.786,196.712,196.786,123200000.0
2005-01-05 05:26:00,196.779,196.792,196.755,196.755,37900000.0
2005-01-05 05:27:00,196.767,196.775,196.741,196.749,65700000.0
2005-01-05 05:28:00,196.745,196.755,196.724,196.744,76100001.0
2005-01-05 05:29:00,196.725,196.749,196.699,196.725,93900000.0
2005-01-05 05:30:00,196.757,196.775,196.736,196.752,68600001.0
2005-01-05 05:31:00,196.774,196.774,196.719,196.719,50100000.0
2005-01-05 05:32:00,196.771,196.771,196.711,196.722,95200000.0
2005-01-05 05:33:00,196.721,196.783,196.721,196.768,33400000.0
2005-01-05 05:34:00,196.777,196.777,196.715,196.721,41500000.0
2005-01-05 05:35:00,196.747,196.747,196.678,196.698,61300000.0
2005-01-05 05:36:00,196.69,196.72,196.687,196.7,75300001.0
2005-01-05 05:37:00,196.707,196.715,196.653,196.653,36300000.0
2005-01-05 05:38:00,196.645,196.723,196.645,196.723,49000000.0
2005-01-05 05:39:00,196.711,196.717,196.671,196.679,34900000.0
2005-01-05 05:40:00,196.671,196.721,196.671,196.721,22700000.0
2005-01-05 05:41:00,196.698,196.722,196.672,196.693,86500000.0
2005-01-05 05:42:00,196.671,196.68,196.658,196.658,56800000.0
2005-01-05 05:43:00,196.657,196.677,196.622,196.677,48999999.0
2005-01-05 05:44:00,196.658,196.664,196.607,196.629,64100000.0
2005-01-05 05:45:00,196.649,196.665,196.633,196.662,68900000.0
2005-01-05 05:46:00,196.652,196.663,196.64,196.648,54800000.0
2005-01-05 05:47:00,196.667,196.671,196.594,196.637,44100000.0
2005-01-05 05:48:00,196.619,196.673,196.608,196.673,78400000.0
2005-01-05 05:49:00,196.685,196.691,196.647,196.673,26100000.0
2005-01-05 05:50:00,196.654,196.681,196.654,196.68,72300001.0
2005-01-05 05:51:00,196.686,196.698,196.66,196.669,51899999.0
2005-01-05 05:52:00,196.697,196.697,196.657,196.674,26300000.0
2005-01-05 05:53:00,196.649,196.679,196.629,196.665,47300000.0
2005-01-05 05:54:00,196.646,196.661,196.618,196.661,17500000.0
2005-01-05 05:55:00,196.683,196.693,196.663,196.693,58100000.0
2005-01-05 05:56:00,196.695,196.724,196.687,196.698,85500001.0
2005-01-05 05:57:00,196.72,196.729,196.696,196.729,45800000.0
2005-01-05 05:58:00,196.686,196.706,196.668,196.668,44600000.0
2005-01-05 05:59:00,196.685,196.706,196.667,196.687,90500000.0
2005-01-05 06:00:00,196.682,196.685,196.661,196.67,71100000.0
2005-01-05 06:01:00,196.72,196.72,196.654,196.654,69500000.0
2005-01-05 06:02:00,196.695,196.706,196.677,196.706,37500000.0
2005-01-05 06:03:00,196.693,196.717,196.659,196.701,55600000.0
2005-01-05 06:04:00,196.694,196.716,196.673,196.716,77100002.0
2005-01-05 06:05:00,196.684,196.695,196.651,196.695,70799999.0
2005-01-05 06:06:00,196.623,196.66,196.601,196.645,86900000.0
2005-01-05 06:07:00,196.641,196.641,196.616,196.637,30099999.0
2005-01-05 06:08:00,196.605,196.664,196.605,196.663,41300000.0
2005-01-05 06:09:00,196.666,196.689,196.664,196.68,56900000.0
2005-01-05 06:10:00,196.693,196.73,196.668,196.71,34200000.0
2005-01-05 06:11:00,196.703,196.718,196.683,196.693,54800000.0
2005-01-05 06:12:00,196.68,196.705,196.666,196.702,13500000.0
2005-01-05 06:13:00,196.703,196.715,196.683,196.712,65500000.0
2005-01-05 06:14:00,196.727,196.733,196.699,196.725,91400002.0
2005-01-05 06:15:00,196.725,196.728,196.662,196.662,31400000.0
2005-01-05 06:16:00,196.697,196.718,196.67,196.702,39100000.0
2005-01-05 06:17:00,196.678,196.708,196.649,196.689,25500000.0
2005-01-05 06:18:00,196.677,196.684,196.655,196.683,46699999.0
2005-01-05 06:19:00,196.724,196.724,196.669,196.682,62100000.0
2005-01-05 06:20:00,196.674,196.685,196.65,196.685,56899999.0
2005-01-05 06:21:00,196.668,196.723,196.662,196.699,71600000.0
2005-01-05 06:22:00,196.674,196.701,196.665,196.675,28300000.0
2005-01-05 06:23:00,196.706,196.706,196.637,196.651,53200000.0
2005-01-05 06:24:00,196.656,196.662,196.638,196.638,66900000.0
2005-01-05 06:25:00,196.659,196.683,196.659,196.67,46500000.0
2005-01-05 06:26:00,196.644,196.683,196.641,196.683,45100000.0
2005-01-05 06:27:00,196.656,196.67,196.625,196.631,82499999.0
2005-01-05 06:28:00,196.637,196.648,196.581,196.61,65400000.0
2005-01-05 06:29:00,196.614,196.651,196.61,196.628,65500000.0
2005-01-05 06:30:00,196.613,196.632,196.605,196.613,26300000.0
2005-01-05 06:31:00,196.583,196.61,196.537,196.537,99000000.0
2005-01-05 06:32:00,196.516,196.532,196.488,196.508,47600000.0
2005-01-05 06:33:00,196.499,196.539,196.489,196.532,26200000.0
2005-01-05 06:34:00,196.539,196.575,196.539,196.559,49500000.0
2005-01-05 06:35:00,196.534,196.575,196.534,196.543,63800000.0
2005-01-05 06:36:00,196.544,196.55,196.529,196.539,31900000.0
2005-01-05 06:37:00,196.551,196.56,196.542,196.56,80400001.0
2005-01-05 06:38:00,196.551,196.562,196.528,196.545,56100000.0
2005-01-05 06:39:00,196.559,196.572,196.539,196.555,46800000.0
2005-01-05 06:40:00,196.548,196.572,196.543,196.55,64700001.0
2005-01-05 06:41:00,196.576,196.598,196.557,196.591,58500000.0
2005-01-05 06:42:00,196.602,196.603,196.567,196.592,56800000.0
2005-01-05 06:43:00,196.595,196.606,196.548,196.57,47500000.0
2005-01-05 06:44:00,196.566,196.6,196.561,196.6,47800000.0
2005-01-05 06:45:00,196.583,196.583,196.55,196.571,50000000.0
2005-01-05 06:46:00,196.592,196.638,196.569,196.638,42300000.0
2005-01-05 06:47:00,196.613,196.613,196.554,196.608,41500000.0
2005-01-05 06:48:00,196.622,196.662,196.593,196.662,77800001.0
2005-01-05 06:49:00,196.651,196.675,196.639,196.644,52199999.0
2005-01-05 06:50:00,196.646,196.653,196.614,196.628,68200001.0
2005-01-05 06:51:00,196.65,196.65,196.567,196.613,56200000.0
2005-01-05 06:52:00,196.616,196.629,196.596,196.61,75200000.0
2005-01-05 06:53:00,196.581,196.623,196.558,196.623,17200000.0
2005-01-05 06:54:00,196.617,196.649,196.583,196.583,24800000.0
2005-01-05 06:55:00,196.601,196.618,196.573,196.586,46600000.0
2005-01-05 06:56:00,196.612,196.651,196.608,196.613,35500000.0
2005-01-05 06:57:00,196.618,196.633,196.613,196.63,33600000.0
2005-01-05 06:58:00,196.563,196.638,196.563,196.638,66900000.0
2005-01-05 06:59:00,196.577,196.638,196.577,196.619,49800000.0
2005-01-05 07:00:00,196.614,196.658,196.614,196.645,36100000.0
2005-01-05 07:01:00,196.628,196.663,196.628,196.663,19000000.0
2005-01-05 07:02:00,196.692,196.697,196.623,196.672,70400001.0
2005-01-05 07:03:00,196.666,196.711,196.647,196.711,54100000.0
2005-01-05 07:04:00,196.698,196.735,196.69,196.699,29100000.0
2005-01-05 07:05:00,196.701,196.707,196.64,196.686,66100001.0
2005-01-05 07:06:00,196.675,196.731,196.675,196.68,61900000.0
2005-01-05 07:07:00,196.674,196.682,196.658,196.658,41100000.0
2005-01-05 07:08:00,196.657,196.657,196.622,196.632,32000000.0
2005-01-05 07:09:00,196.668,196.668,196.61,196.619,52199999.0
2005-01-05 07:10:00,196.627,196.65,196.599,196.65,55900000.0
2005-01-05 07:11:00,196.61,196.653,196.593,196.653,51300000.0
2005-01-05 07:12:00,196.621,196.643,196.611,196.643,49400000.0
2005-01-05 07:13:00,196.654,196.672,196.639,196.672,57700000.0
2005-01-05 07:14:00,196.695,196.695,196.669,196.669,73800000.0
2005-01-05 07:15:00,196.649,196.649,196.556,196.556,39000000.0
2005-01-05 07:16:00,196.578,196.647,196.572,196.647,43600000.0
2005-01-05 07:17:00,196.625,196.651,196.624,196.635,36599999.0
2005-01-05 07:18:00,196.613,196.667,196.606,196.644,24200000.0
2005-01-05 07:19:00,196.624,196.643,196.59,196.634,79700002.0
2005-01-05 07:20:00,196.629,196.668,196.629,196.64,52200000.0
2005-01-05 07:21:00,196.644,196.688,196.644,196.688,31400000.0
2005-01-05 07:22:00,196.651,196.689,196.65,196.688,41500000.0
2005-01-05 07:23:00,196.689,196.707,196.645,196.645,42500000.0
2005-01-05 07:24:00,196.666,196.678,196.64,196.656,58600000.0
2005-01-05 07:25:00,196.634,196.651,196.618,196.631,64200000.0
2005-01-05 07:26:00,196.618,196.637,196.6,196.624,69700000.0
2005-01-05 07:27:00,196.589,196.623,196.582,196.606,59000001.0
2005-01-05 07:28:00,196.617,196.63,196.611,196.62,68900000.0
2005-01-05 07:29:00,196.647,196.656,196.63,196.645,47500000.0
2005-01-05 07:30:00,196.621,196.633,196.603,196.633,43900000.0
2005-01-05 07:31:00,196.636,196.658,196.606,196.658,45600000.0
2005-01-05 07:32:00,196.586,196.631,196.577,196.631,45200000.0
2005-01-05 07:33:00,196.619,196.646,196.619,196.636,33900000.0
2005-01-05 07:34:00,196.651,196.703,196.636,196.695,15300000.0
2005-01-05 07:35:00,196.691,196.71,196.665,196.71,32100000.0
2005-01-05 07:36:00,196.729,196.729,196.704,196.715,19000000.0
2005-01-05 07:37:00,196.715,196.778,196.715,196.773,55500000.0
2005-01-05 07:38:00,196.767,196.775,196.716,196.717,29600000.0
2005-01-05 07:39:00,196.739,196.757,196.692,196.692,36600000.0
2005-01-05 07:40:00,196.69,196.748,196.69,196.748,43500001.0
2005-01-05 07:41:00,196.73,196.759,196.717,196.739,59100000.0
2005-01-05 07:42:00,196.731,196.741,196.719,196.738,71700000.0
2005-01-05 07:43:00,196.731,196.749,196.721,196.738,23900000.0
2005-01-05 07:44:00,196.744,196.755,196.736,196.739,37000000.0
2005-01-05 07:45:00,196.73,196.775,196.727,196.769,75600000.0
2005-01-05 07:46:00,196.77,196.778,196.729,196.766,57399999.0
2005-01-05 07:47:00,196.764,196.798,196.749,196.798,63400000.0
2005-01-05 07:48:00,196.784,196.795,196.776,196.795,67399999.0
2005-01-05 07:49:00,196.806,196.806,196.775,196.784,35000000.0
2005-01-05 07:50:00,196.77,196.825,196.756,196.819,79799999.0
2005-01-05 07:51:00,196.821,196.825,196.772,196.817,64799999.0
2005-01-05 07:52:00,196.77,196.795,196.758,196.787,67999999.0
2005-01-05 07:53:00,196.776,196.825,196.776,196.825,55600001.0
2005-01-05 07:54:00,196.801,196.825,196.788,196.79,81500000.0
2005-01-05 07:55:00,196.809,196.809,196.78,196.805,52500000.0
2005-01-05 07:56:00,196.8,196.836,196.785,196.788,35800000.0
2005-01-05 07:57:00,196.767,196.787,196.729,196.729,53300000.0
2005-01-05 07:58:00,196.72,196.746,196.694,196.694,36000000.0
2005-01-05 07:59:00,196.749,196.754,196.71,196.71,59200000.0
2005-01-05 08:00:00,196.695,196.733,196.686,196.725,45399999.0
2005-01-05 08:01:00,196.678,196.698,196.654,196.671,88100001.0
2005-01-05 08:02:00,196.632,196.683,196.632,196.67,57000001.0
2005-01-05 08:03:00,196.65,196.695,196.627,196.627,48200000.0
2005-01-05 08:04:00,196.576,196.652,196.576,196.626,34000000.0
2005-01-05 08:05:00,196.653,196.682,196.624,196.651,62100000.0
2005-01-05 08:06:00,196.643,196.678,196.626,196.678,43800000.0
2005-01-05 08:07:00,196.659,196.661,196.614,196.623,64800000.0
2005-01-05 08:08:00,196.63,196.689,196.603,196.657,28600000.0
2005-01-05 08:09:00,196.65,196.686,196.635,196.642,61199999.0
2005-01-05 08:10:00,196.634,196.656,196.623,196.65,44900000.0
2005-01-05 08:11:00,196.685,196.766,196.685,196.766,31400000.0
2005-01-05 08:12:00,196.743,196.77,196.734,196.762,37700000.0
2005-01-05 08:13:00,196.764,196.768,196.708,196.735,91399999.0
2005-01-05 08:14:00,196.699,196.719,196.683,196.692,63900000.0
2005-01-05 08:15:00,196.667,196.684,196.632,196.684,61399999.0
2005-01-05 08:16:00,196.637,196.652,196.609,196.652,32100000.0
2005-01-05 08:17:00,196.638,196.685,196.607,196.685,60800001.0
2005-01-05 08:18:00,196.662,196.662,196.609,196.626,53500000.0
2005-01-05 08:19:00,196.604,196.655,196.604,196.655,42700000.0
2005-01-05 08:20:00,196.671,196.671,196.626,196.634,55100000.0
2005-01-05 08:21:00,196.63,196.634,196.599,196.602,43000000.0
2005-01-05 08:22:00,196.598,196.631,196.591,196.631,37700000.0
2005-01-05 08:23:00,196.652,196.652,196.609,196.614,83100001.0
2005-01-05 08:24:00,196.613,196.631,196.602,196.631,61700001.0
2005-01-05 08:25:00,196.616,196.626,196.596,196.598,42300000.0
2005-01-05 08:26:00,196.581,196.615,196.574,196.61,23100000.0
2005-01-05 08:27:00,196.604,196.649,196.595,196.625,38300000.0
2005-01-05 08:28:00,196.623,196.643,196.615,196.634,60000000.0
2005-01-05 08:29:00,196.653,196.66,196.623,196.659,58000000.0
2005-01-05 08:30:00,196.652,196.67,196.629,196.655,51100000.0
2005-01-05 08:31:00,196.611,196.638,196.611,196.628,32700000.0
2005-01-05 08:32:00,196.62,196.642,196.594,196.595,66300000.0
2005-01-05 08:33:00,196.58,196.6,196.569,196.575,68100000.0
2005-01-05 08:34:00,196.599,196.62,196.575,196.62,53400000.0
2005-01-05 08:35:00,196.602,196.631,196.588,196.624,45200000.0
2005-01-05 08:36:00,196.614,196.627,196.562,196.562,44800000.0
2005-01-05 08:37:00,196.582,196.617,196.579,196.595,45700001.0
2005-01-05 08:38:00,196.582,196.64,196.56,196.633,96900000.0
2005-01-05 08:39:00,196.628,196.64,196.589,196.599,52200001.0
2005-01-05 08:40:00,196.586,196.633,196.581,196.633,45099999.0
2005-01-05 08:41:00,196.621,196.622,196.587,196.587,54800001.0
2005-01-05 08:42:00,196.612,196.612,196.556,196.577,55400000.0
2005-01-05 08:43:00,196.575,196.595,196.573,196.587,37199999.0
2005-01-05 08:44:00,196.597,196.622,196.581,196.617,75200000.0
2005-01-05 08:45:00,196.607,196.648,196.591,196.63,87000000.0
2005-01-05 08:46:00,196.641,196.65,196.579,196.596,36800000.0
2005-01-05 08:47:00,196.578,196.582,196.548,196.552,52200001.0
2005-01-05 08:48:00,196.556,196.602,196.55,196.602,17300000.0
2005-01-05 08:49:00,196.591,196.591,196.545,196.562,61800000.0
2005-01-05 08:50:00,196.556,196.587,196.556,196.574,39100000.0
2005-01-05 08:51:00,196.547,196.547,196.483,196.516,29700000.0
2005-01-05 08:52:00,196.534,196.535,196.49,196.535,53100000.0
2005-01-05 08:53:00,196.508,196.52,196.49,196.513,51000000.0
2005-01-05 08:54:00,196.494,196.494,196.47,196.48,23100000.0
2005-01-05 08:55:00,196.481,196.498,196.451,196.498,32100000.0
2005-01-05 08:56:00,196.507,196.51,196.436,196.448,51800000.0
2005-01-05 08:57:00,196.468,196.491,196.449,196.486,75000000.0
2005-01-05 08:58:00,196.505,196.521,196.484,196.508,50999999.0
2005-01-05 08:59:00,196.515,196.517,196.491,196.516,49500000.0
2005-01-05 09:00:00,196.519,196.54,196.492,196.528,42700000.0
2005-01-05 09:01:00,196.52,196.557,196.506,196.506,42500000.0
2005-01-05 09:02:00,196.499,196.507,196.47,196.493,44600000.0
2005-01-05 09:03:00,196.48,196.53,196.48,196.53,39200000.0
2005-01-05 09:04:00,196.496,196.552,196.483,196.525,34900000.0
2005-01-05 09:05:00,196.55,196.552,196.486,196.501,57000000.0
2005-01-05 09:06:00,196.494,196.503,196.481,196.503,59700001.0
2005-01-05 09:07:00,196.485,196.501,196.472,196.495,51100000.0
2005-01-05 09:08:00,196.468,196.499,196.455,196.471,61699999.0
2005-01-05 09:09:00,196.456,196.491,196.453,196.469,57699999.0
2005-01-05 09:10:00,196.486,196.508,196.468,196.496,23800000.0
2005-01-05 09:11:00,196.477,196.497,196.476,196.488,51400000.0
2005-01-05 09:12:00,196.491,196.495,196.468,196.491,53800000.0
2005-01-05 09:13:00,196.487,196.513,196.448,196.513,72900000.0
2005-01-05 09:14:00,196.497,196.534,196.491,196.513,45300000.0
2005-01-05 09:15:00,196.512,196.519,196.477,196.504,74300000.0
2005-01-05 09:16:00,196.525,196.533,196.472,196.483,44400000.0
2005-01-05 09:17:00,196.504,196.507,196.462,196.487,72399998.0
2005-01-05 09:18:00,196.482,196.5,196.459,196.479,52900001.0
2005-01-05 09:19:00,196.482,196.484,196.424,196.424,22700000.0
2005-01-05 09:20:00,196.414,196.443,196.408,196.427,40500000.0
2005-01-05 09:21:00,196.428,196.49,196.428,196.481,41900000.0
2005-01-05 09:22:00,196.477,196.482,196.43,196.453,59000000.0
2005-01-05 09:23:00,196.463,196.463,196.433,196.433,33400000.0
2005-01-05 09:24:00,196.458,196.489,196.432,196.489,56600000.0
2005-01-05 09:25:00,196.496,196.539,196.483,196.516,57300000.0
2005-01-05 09:26:00,196.505,196.516,196.478,196.494,63000001.0
2005-01-05 09:27:00,196.495,196.506,196.449,196.472,90300001.0
2005-01-05 09:28:00,196.51,196.594,196.498,196.579,51400000.0
2005-01-05 09:29:00,196.547,196.598,196.547,196.596,49200000.0
2005-01-05 09:30:00,196.581,196.59,196.533,196.533,32600000.0
2005-01-05 09:31:00,196.515,196.57,196.51,196.556,28900000.0
2005-01-05 09:32:00,196.567,196.593,196.556,196.557,43900000.0
2005-01-05 09:33:00,196.537,196.537,196.471,196.487,33600000.0
2005-01-05 09:34:00,196.524,196.534,196.486,196.51,81100000.0
2005-01-05 09:35:00,196.498,196.565,196.491,196.542,75800000.0
2005-01-05 09:36:00,196.584,196.595,196.535,196.576,45100001.0
2005-01-05 09:37:00,196.597,196.601,196.534,196.56,66400001.0
2005-01-05 09:38:00,196.56,196.581,196.52,196.546,46500000.0
2005-01-05 09:39:00,196.507,196.615,196.472,196.615,41400000.0
2005-01-05 09:40:00,196.63,196.66,196.625,196.643,35700001.0
2005-01-05 09:41:00,196.647,196.67,196.603,196.606,50200000.0
2005-01-05 09:42:00,196.64,196.71,196.624,196.702,73400000.0
2005-01-05 09:43:00,196.697,196.707,196.603,196.617,42200001.0
2005-01-05 09:44:00,196.627,196.641,196.611,196.631,77200000.0
2005-01-05 09:45:00,196.629,196.647,196.602,196.647,49100000.0
2005-01-05 09:46:00,196.659,196.674,196.648,196.663,40200000.0
2005-01-05 09:47:00,196.689,196.689,196.659,196.681,40200000.0
2005-01-05 09:48:00,196.675,196.687,196.644,196.646,42500000.0
2005-01-05 09:49:00,196.603,196.634,196.599,196.599,40100000.0
2005-01-05 09:50:00,196.618,196.734,196.605,196.733,60099999.0
2005-01-05 09:51:00,196.74,196.888,196.732,196.887,68400000.0
2005-01-05 09:52:00,196.878,196.937,196.861,196.924,56200000.0
2005-01-05 09:53:00,196.873,196.878,196.839,196.839,77199999.0
2005-01-05 09:54:00,196.859,196.872,196.796,196.811,48300000.0
2005-01-05 09:55:00,196.789,196.836,196.776,196.836,40700000.0
2005-01-05 09:56:00,196.828,196.848,196.808,196.835,28200000.0
2005-01-05 09:57:00,196.815,196.844,196.777,196.787,42400000.0
2005-01-05 09:58:00,196.741,196.763,196.698,196.698,36300000.0
2005-01-05 09:59:00,196.694,196.721,196.681,196.689,70900000.0
2005-01-05 10:00:00,196.701,196.766,196.692,196.708,34900000.0
2005-01-05 10:01:00,196.686,196.703,196.663,196.688,58800000.0
2005-01-05 10:02:00,196.74,196.746,196.615,196.627,84700000.0
2005-01-05 10:03:00,196.632,196.652,196.632,196.644,51800000.0
2005-01-05 10:04:00,196.645,196.66,196.583,196.583,30300000.0
2005-01-05 10:05:00,196.599,196.601,196.549,196.563,40300000.0
2005-01-05 10:06:00,196.572,196.572,196.494,196.532,43800001.0
2005-01-05 10:07:00,196.568,196.649,196.562,196.649,49699999.0
2005-01-05 10:08:00,196.642,196.642,196.545,196.545,89500000.0
2005-01-05 10:09:00,196.553,196.614,196.542,196.604,47100000.0
2005-01-05 10:10:00,196.595,196.605,196.54,196.566,26000000.0
2005-01-05 10:11:00,196.539,196.554,196.53,196.53,40700000.0
2005-01-05 10:12:00,196.518,196.542,196.512,196.528,38600000.0
2005-01-05 10:13:00,196.513,196.575,196.513,196.555,54100000.0
2005-01-05 10:14:00,196.582,196.6,196.545,196.576,28200000.0
2005-01-05 10:15:00,196.611,196.611,196.541,196.546,41700000.0
2005-01-05 10:16:00,196.533,196.568,196.52,196.547,21600000.0
2005-01-05 10:17:00,196.55,196.58,196.522,196.58,36300000.0
2005-01-05 10:18:00,196.571,196.584,196.549,196.559,28700000.0
2005-01-05 10:19:00,196.544,196.562,196.459,196.468,35500000.0
2005-01-05 10:20:00,196.49,196.547,196.477,196.547,64100000.0
2005-01-05 10:21:00,196.574,196.601,196.561,196.577,37700000.0
2005-01-05 10:22:00,196.585,196.647,196.547,196.627,55500001.0
2005-01-05 10:23:00,196.63,196.66,196.601,196.601,64799999.0
2005-01-05 10:24:00,196.585,196.646,196.579,196.641,39300000.0
2005-01-05 10:25:00,196.629,196.659,196.613,196.659,23100000.0
2005-01-05 10:26:00,196.65,196.662,196.554,196.577,40600000.0
2005-01-05 10:27:00,196.546,196.575,196.525,196.536,53900000.0
2005-01-05 10:28:00,196.508,196.528,196.484,196.484,43600000.0
2005-01-05 10:29:00,196.501,196.514,196.478,196.49,53899999.0
2005-01-05 10:30:00,196.473,196.483,196.444,196.454,54600000.0
2005-01-05 10:31:00,196.422,196.434,196.4,196.409,25000000.0
2005-01-05 10:32:00,196.385,196.456,196.385,196.407,41500000.0
2005-01-05 10:33:00,196.436,196.568,196.436,196.527,38500000.0
2005-01-05 10:34:00,196.544,196.562,196.507,196.526,50600000.0
2005-01-05 10:35:00,196.518,196.582,196.511,196.556,44100000.0
2005-01-05 10:36:00,196.543,196.573,196.537,196.569,64300000.0
2005-01-05 10:37:00,196.534,196.549,196.513,196.523,52700000.0
2005-01-05 10:38:00,196.5,196.521,196.471,196.471,56400000.0
2005-01-05 10:39:00,196.468,196.496,196.444,196.482,33700000.0
2005-01-05 10:40:00,196.467,196.508,196.467,196.504,35800000.0
2005-01-05 10:41:00,196.512,196.512,196.439,196.446,49100001.0
2005-01-05 10:42:00,196.504,196.52,196.5,196.515,32400000.0
2005-01-05 10:43:00,196.502,196.522,196.486,196.491,79799999.0
2005-01-05 10:44:00,196.483,196.524,196.465,196.473,82800000.0
2005-01-05 10:45:00,196.455,196.492,196.438,196.459,28700000.0
2005-01-05 10:46:00,196.413,196.482,196.413,196.444,45000000.0
2005-01-05 10:47:00,196.492,196.495,196.438,196.438,42600000.0
2005-01-05 10:48:00,196.48,196.48,196.457,196.465,52700000.0
2005-01-05 10:49:00,196.46,196.487,196.42,196.452,50300000.0
2005-01-05 10:50:00,196.429,196.445,196.383,196.383,88000002.0
2005-01-05 10:51:00,196.361,196.418,196.357,196.399,43300000.0
2005-01-05 10:52:00,196.346,196.378,196.32,196.32,68300001.0
2005-01-05 10:53:00,196.331,196.372,196.321,196.372,60500000.0
2005-01-05 10:54:00,196.375,196.375,196.303,196.341,98000001.0
2005-01-05 10:55:00,196.355,196.358,196.277,196.291,33800000.0
2005-01-05 10:56:00,196.286,196.32,196.277,196.277,29800000.0
2005-01-05 10:57:00,196.263,196.297,196.254,196.261,59200000.0
2005-01-05 10:58:00,196.275,196.287,196.195,196.225,65500000.0
2005-01-05 10:59:00,196.209,196.238,196.197,196.238,37899999.0
2005-01-05 11:00:00,196.233,196.286,196.221,196.271,57800000.0
2005-01-05 11:01:00,196.27,196.299,196.27,196.292,23100000.0
2005-01-05 11:02:00,196.284,196.315,196.272,196.307,48200000.0
2005-01-05 11:03:00,196.288,196.32,196.275,196.297,19300000.0
2005-01-05 11:04:00,196.335,196.343,196.272,196.285,39600000.0
2005-01-05 11:05:00,196.295,196.308,196.286,196.298,55700000.0
2005-01-05 11:06:00,196.325,196.333,196.296,196.333,48800000.0
2005-01-05 11:07:00,196.34,196.387,196.337,196.361,31600000.0
2005-01-05 11:08:00,196.352,196.357,196.311,196.32,27100000.0
2005-01-05 11:09:00,196.303,196.393,196.303,196.393,38600000.0
2005-01-05 11:10:00,196.366,196.39,196.346,196.368,64900000.0
2005-01-05 11:11:00,196.341,196.341,196.297,196.305,27000000.0
2005-01-05 11:12:00,196.287,196.321,196.264,196.303,64200000.0
2005-01-05 11:13:00,196.296,196.31,196.264,196.265,42200000.0
2005-01-05 11:14:00,196.275,196.276,196.189,196.213,58499999.0
2005-01-05 11:15:00,196.229,196.232,196.194,196.219,61400000.0
2005-01-05 11:16:00,196.198,196.288,196.186,196.283,44700000.0
2005-01-05 11:17:00,196.255,196.299,196.249,196.252,66600000.0
2005-01-05 11:18:00,196.243,196.264,196.231,196.264,50500000.0
2005-01-05 11:19:00,196.292,196.298,196.24,196.28,60600000.0
2005-01-05 11:20:00,196.276,196.304,196.262,196.293,63100000.0
2005-01-05 11:21:00,196.323,196.339,196.288,196.331,50000000.0
2005-01-05 11:22:00,196.304,196.348,196.297,196.339,46100000.0
2005-01-05 11:23:00,196.323,196.383,196.321,196.377,16400000.0
2005-01-05 11:24:00,196.378,196.449,196.362,196.449,36900000.0
2005-01-05 11:25:00,196.408,196.449,196.394,196.435,47700001.0
2005-01-05 11:26:00,196.464,196.48,196.435,196.462,43900000.0
2005-01-05 11:27:00,196.458,196.529,196.447,196.514,62500000.0
2005-01-05 11:28:00,196.505,196.574,196.505,196.563,48900001.0
2005-01-05 11:29:00,196.571,196.597,196.544,196.593,40900000.0
2005-01-05 11:30:00,196.603,196.62,196.563,196.566,57700000.0
2005-01-05 11:31:00,196.563,196.581,196.539,196.579,49600000.0
2005-01-05 11:32:00,196.546,196.574,196.536,196.574,48999999.0
2005-01-05 11:33:00,196.558,196.589,196.555,196.57,28400000.0
2005-01-05 11:34:00,196.579,196.599,196.543,196.573,57900000.0
2005-01-05 11:35:00,196.573,196.745,196.573,196.745,74300001.0
2005-01-05 11:36:00,196.752,196.752,196.664,196.67,66400000.0
2005-01-05 11:37:00,196.654,196.671,196.636,196.671,45000000.0
2005-01-05 11:38:00,196.647,196.653,196.609,196.625,31800000.0
2005-01-05 11:39:00,196.593,196.653,196.593,196.652,59699999.0
2005-01-05 11:40:00,196.645,196.663,196.625,196.663,81300001.0
2005-01-05 11:41:00,196.69,196.699,196.645,196.699,81199999.0
2005-01-05 11:42:00,196.694,196.735,196.687,196.696,75700000.0
2005-01-05 11:43:00,196.674,196.73,196.674,196.691,61400000.0
2005-01-05 11:44:00,196.72,196.724,196.672,196.687,41200000.0
2005-01-05 11:45:00,196.694,196.706,196.644,196.655,86800000.0
2005-01-05 11:46:00,196.655,196.665,196.619,196.619,36500000.0
2005-01-05 11:47:00,196.613,196.696,196.603,196.686,52300000.0
2005-01-05 11:48:00,196.701,196.721,196.668,196.668,63900001.0
2005-01-05 11:49:00,196.649,196.697,196.649,196.685,64400001.0
2005-01-05 11:50:00,196.687,196.702,196.673,196.673,33300000.0
2005-01-05 11:51:00,196.69,196.735,196.69,196.692,51600001.0
2005-01-05 11:52:00,196.705,196.742,196.705,196.731,24400000.0
2005-01-05 11:53:00,196.741,196.743,196.655,196.667,100000000.0
2005-01-05 11:54:00,196.685,196.737,196.676,196.711,80600000.0
2005-01-05 11:55:00,196.714,196.725,196.675,196.68,77600001.0
2005-01-05 11:56:00,196.698,196.705,196.569,196.569,39800001.0
2005-01-05 11:57:00,196.515,196.531,196.467,196.483,32199999.0
2005-01-05 11:58:00,196.44,196.501,196.437,196.44,41900000.0
2005-01-05 11:59:00,196.44,196.44,196.348,196.392,29500000.0
2005-01-05 12:00:00,196.423,196.525,196.413,196.525,53900001.0
2005-01-05 12:01:00,196.55,196.577,196.509,196.553,38400000.0
2005-01-05 12:02:00,196.598,196.617,196.56,196.61,53200000.0
2005-01-05 12:03:00,196.662,196.663,196.585,196.608,22300000.0
2005-01-05 12:04:00,196.605,196.605,196.564,196.564,31800000.0
2005-01-05 12:05:00,196.542,196.562,196.514,196.519,35400000.0
2005-01-05 12:06:00,196.508,196.579,196.502,196.52,41500000.0
2005-01-05 12:07:00,196.57,196.628,196.547,196.593,63900000.0
2005-01-05 12:08:00,196.597,196.597,196.506,196.507,61700000.0
2005-01-05 12:09:00,196.473,196.58,196.473,196.539,37900000.0
2005-01-05 12:10:00,196.588,196.599,196.567,196.573,24900000.0
2005-01-05 12:11:00,196.608,196.617,196.586,196.596,52200000.0
2005-01-05 12:12:00,196.571,196.595,196.549,196.549,49700000.0
2005-01-05 12:13:00,196.598,196.63,196.597,196.613,58400000.0
2005-01-05 12:14:00,196.62,196.63,196.592,196.609,48800000.0
2005-01-05 12:15:00,196.588,196.64,196.576,196.607,74600001.0
2005-01-05 12:16:00,196.594,196.599,196.569,196.577,45300000.0
2005-01-05 12:17:00,196.561,196.588,196.544,196.588,60500000.0
2005-01-05 12:18:00,196.632,196.671,196.6,196.671,51500001.0
2005-01-05 12:19:00,196.695,196.749,196.687,196.699,67600000.0
2005-01-05 12:20:00,196.681,196.727,196.668,196.722,43700000.0
2005-01-05 12:21:00,196.734,196.751,196.702,196.72,49399999.0
2005-01-05 12:22:00,196.715,196.724,196.636,196.647,47600000.0
2005-01-05 12:23:00,196.685,196.709,196.666,196.687,57300000.0
2005-01-05 12:24:00,196.679,196.709,196.658,196.677,76199999.0
2005-01-05 12:25:00,196.681,196.699,196.671,196.682,64600001.0
2005-01-05 12:26:00,196.67,196.67,196.637,196.648,44400000.0
2005-01-05 12:27:00,196.639,196.658,196.619,196.658,50500000.0
2005-01-05 12:28:00,196.712,196.712,196.572,196.572,61400000.0
2005-01-05 12:29:00,196.57,196.628,196.569,196.607,53500000.0
2005-01-05 12:30:00,196.618,196.685,196.618,196.685,44700000.0
2005-01-05 12:31:00,196.686,196.717,196.675,196.71,61000001.0
2005-01-05 12:32:00,196.693,196.707,196.675,196.678,24500000.0
2005-01-05 12:33:00,196.675,196.695,196.654,196.674,31700000.0
2005-01-05 12:34:00,196.663,196.697,196.654,196.667,47900000.0
2005-01-05 12:35:00,196.625,196.643,196.594,196.605,32800000.0
2005-01-05 12:36:00,196.581,196.6,196.559,196.57,48600000.0
2005-01-05 12:37:00,196.584,196.59,196.555,196.555,93700000.0
2005-01-05 12:38:00,196.575,196.593,196.56,196.575,82000001.0
2005-01-05 12:39:00,196.548,196.607,196.548,196.566,49300001.0
2005-01-05 12:40:00,196.607,196.611,196.587,196.588,61800000.0
2005-01-05 12:41:00,196.614,196.624,196.56,196.56,61300000.0
2005-01-05 12:42:00,196.582,196.582,196.533,196.549,39400000.0
2005-01-05 12:43:00,196.568,196.603,196.558,196.588,56100000.0
2005-01-05 12:44:00,196.578,196.682,196.578,196.681,44700000.0
2005-01-05 12:45:00,196.695,196.717,196.668,196.694,66800001.0
2005-01-05 12:46:00,196.663,196.71,196.656,196.669,55400000.0
2005-01-05 12:47:00,196.683,196.689,196.654,196.687,91900000.0
2005-01-05 12:48:00,196.689,196.71,196.648,196.665,47500000.0
2005-01-05 12:49:00,196.655,196.701,196.598,196.598,49300000.0
2005-01-05 12:50:00,196.594,196.623,196.581,196.614,74200001.0
2005-01-05 12:51:00,196.603,196.64,196.591,196.623,39700000.0
2005-01-05 12:52:00,196.624,196.624,196.561,196.586,74600000.0
2005-01-05 12:53:00,196.563,196.587,196.548,196.567,47900000.0
2005-01-05 12:54:00,196.558,196.558,196.47,196.47,53299999.0
2005-01-05 12:55:00,196.462,196.493,196.423,196.493,28300000.0
2005-01-05 12:56:00,196.514,196.54,196.473,196.489,34000000.0
2005-01-05 12:57:00,196.513,196.541,196.447,196.459,60900000.0
2005-01-05 12:58:00,196.464,196.464,196.403,196.428,74800000.0
2005-01-05 12:59:00,196.42,196.441,196.385,196.397,46500000.0
2005-01-05 13:00:00,196.489,196.589,196.489,196.555,45500000.0
2005-01-05 13:01:00,196.529,196.56,196.512,196.556,55400000.0
2005-01-05 13:02:00,196.564,196.594,196.542,196.587,71500000.0
2005-01-05 13:03:00,196.575,196.606,196.544,196.567,45500000.0
2005-01-05 13:04:00,196.535,196.575,196.52,196.565,74400000.0
2005-01-05 13:05:00,196.625,196.645,196.593,196.626,60499999.0
2005-01-05 13:06:00,196.65,196.691,196.65,196.682,67000000.0
2005-01-05 13:07:00,196.651,196.716,196.634,196.716,18800000.0
2005-01-05 13:08:00,196.701,196.751,196.697,196.737,61300000.0
2005-01-05 13:09:00,196.735,196.735,196.626,196.626,66800001.0
2005-01-05 13:10:00,196.58,196.639,196.58,196.591,73600000.0
2005-01-05 13:11:00,196.603,196.616,196.574,196.593,37400000.0
2005-01-05 13:12:00,196.609,196.652,196.609,196.637,46700000.0
2005-01-05 13:13:00,196.616,196.652,196.606,196.626,57000000.0
2005-01-05 13:14:00,196.618,196.638,196.594,196.623,71100001.0
2005-01-05 13:15:00,196.611,196.63,196.588,196.596,61000000.0
2005-01-05 13:16:00,196.575,196.651,196.571,196.644,28500000.0
2005-01-05 13:17:00,196.637,196.644,196.601,196.613,27700000.0
2005-01-05 13:18:00,196.611,196.644,196.587,196.627,67000000.0
2005-01-05 13:19:00,196.616,196.648,196.598,196.64,45600000.0
2005-01-05 13:20:00,196.685,196.685,196.575,196.575,95800001.0
2005-01-05 13:21:00,196.545,196.556,196.498,196.52,55600001.0
2005-01-05 13:22:00,196.488,196.495,196.474,196.478,78700001.0
2005-01-05 13:23:00,196.502,196.505,196.447,196.478,68799999.0
2005-01-05 13:24:00,196.447,196.449,196.324,196.337,30400000.0
2005-01-05 13:25:00,196.33,196.344,196.2,196.213,52400000.0
2005-01-05 13:26:00,196.21,196.241,196.189,196.224,71799999.0
2005-01-05 13:27:00,196.211,196.227,196.151,196.167,37300000.0
2005-01-05 13:28:00,196.17,196.267,196.159,196.194,37300000.0
2005-01-05 13:29:00,196.181,196.235,196.177,196.233,33500000.0
2005-01-05 13:30:00,196.219,196.23,196.183,196.183,38800000.0
2005-01-05 13:31:00,196.19,196.269,196.176,196.269,30400000.0
2005-01-05 13:32:00,196.236,196.252,196.158,196.159,79800000.0
2005-01-05 13:33:00,196.142,196.153,196.08,196.089,75999999.0
2005-01-05 13:34:00,196.086,196.194,196.076,196.194,38400000.0
2005-01-05 13:35:00,196.153,196.21,196.135,196.182,65500000.0
2005-01-05 13:36:00,196.158,196.191,196.145,196.152,43600000.0
2005-01-05 13:37:00,196.146,196.153,196.104,196.133,77600000.0
2005-01-05 13:38:00,196.149,196.177,196.138,196.171,31500000.0
2005-01-05 13:39:00,196.187,196.199,196.169,196.17,71900000.0
2005-01-05 13:40:00,196.156,196.194,196.15,196.175,71799998.0
2005-01-05 13:41:00,196.17,196.189,196.145,196.161,58300000.0
2005-01-05 13:42:00,196.128,196.148,196.115,196.138,19600000.0
2005-01-05 13:43:00,196.128,196.182,196.112,196.166,48800000.0
2005-01-05 13:44:00,196.16,196.187,196.139,196.165,63200001.0
2005-01-05 13:45:00,196.144,196.144,196.085,196.117,21500000.0
2005-01-05 13:46:00,196.124,196.138,196.087,196.124,103699998.0
2005-01-05 13:47:00,196.154,196.17,196.132,196.135,63800000.0
2005-01-05 13:48:00,196.124,196.288,196.113,196.264,38900000.0
2005-01-05 13:49:00,196.266,196.329,196.259,196.298,63900000.0
2005-01-05 13:50:00,196.297,196.297,196.228,196.252,24700000.0
2005-01-05 13:51:00,196.295,196.323,196.263,196.323,73199999.0
2005-01-05 13:52:00,196.282,196.313,196.245,196.255,58800000.0
2005-01-05 13:53:00,196.272,196.342,196.222,196.245,64500001.0
2005-01-05 13:54:00,196.259,196.259,196.23,196.251,41299999.0
2005-01-05 13:55:00,196.254,196.258,196.213,196.218,49700000.0
2005-01-05 13:56:00,196.218,196.24,196.193,196.203,37500000.0
2005-01-05 13:57:00,196.19,196.238,196.168,196.211,41300000.0
2005-01-05 13:58:00,196.237,196.247,196.202,196.218,44200000.0
2005-01-05 13:59:00,196.211,196.25,196.207,196.248,57200001.0
2005-01-05 14:00:00,196.218,196.306,196.218,196.287,66999999.0
2005-01-05 14:01:00,196.276,196.319,196.267,196.279,59900001.0
2005-01-05 14:02:00,196.236,196.288,196.234,196.257,39300000.0
2005-01-05 14:03:00,196.251,196.282,196.225,196.258,24400000.0
2005-01-05 14:04:00,196.249,196.257,196.212,196.249,59600000.0
2005-01-05 14:05:00,196.272,196.272,196.175,196.218,46900000.0
2005-01-05 14:06:00,196.168,196.196,196.151,196.152,45500000.0
2005-01-05 14:07:00,196.162,196.2,196.148,196.172,35000000.0
2005-01-05 14:08:00,196.151,196.212,196.151,196.206,43600000.0
2005-01-05 14:09:00,196.197,196.208,196.137,196.187,40600000.0
2005-01-05 14:10:00,196.212,196.217,196.157,196.16,36600001.0
2005-01-05 14:11:00,196.162,196.183,196.111,196.147,43200000.0
2005-01-05 14:12:00,196.157,196.177,196.111,196.119,41600000.0
2005-01-05 14:13:00,196.135,196.179,196.118,196.121,40000000.0
2005-01-05 14:14:00,196.148,196.181,196.109,196.181,39100000.0
2005-01-05 14:15:00,196.204,196.204,196.153,196.153,61700000.0
2005-01-05 14:16:00,196.148,196.212,196.121,196.212,44400000.0
2005-01-05 14:17:00,196.215,196.238,196.185,196.195,38500000.0
2005-01-05 14:18:00,196.227,196.262,196.212,196.262,31100000.0
2005-01-05 14:19:00,196.263,196.318,196.257,196.306,64999999.0
2005-01-05 14:20:00,196.304,196.311,196.26,196.27,42800000.0
2005-01-05 14:21:00,196.258,196.297,196.24,196.284,27600000.0
2005-01-05 14:22:00,196.247,196.26,196.22,196.22,74100000.0
2005-01-05 14:23:00,196.218,196.244,196.19,196.239,52400000.0
2005-01-05 14:24:00,196.198,196.198,196.124,196.134,31600000.0
2005-01-05 14:25:00,196.147,196.147,196.099,196.128,23500000.0
2005-01-05 14:26:00,196.093,196.139,196.093,196.104,29600000.0
2005-01-05 14:27:00,196.129,196.181,196.129,196.181,82500001.0
2005-01-05 14:28:00,196.14,196.14,196.068,196.068,21200000.0
2005-01-05 14:29:00,196.085,196.108,196.073,196.108,68200000.0
2005-01-05 14:30:00,196.09,196.109,196.083,196.105,55800000.0
2005-01-05 14:31:00,196.107,196.124,196.085,196.124,63200001.0
2005-01-05 14:32:00,196.155,196.18,196.152,196.18,56900000.0
2005-01-05 14:33:00,196.2,196.202,196.155,196.175,53100000.0
2005-01-05 14:34:00,196.197,196.236,196.197,196.202,56300000.0
2005-01-05 14:35:00,196.234,196.256,196.232,196.238,56800000.0
2005-01-05 14:36:00,196.29,196.295,196.239,196.253,51600000.0
2005-01-05 14:37:00,196.26,196.274,196.213,196.253,47300000.0
2005-01-05 14:38:00,196.285,196.329,196.279,196.298,50200000.0
2005-01-05 14:39:00,196.24,196.262,196.233,196.24,54100000.0
2005-01-05 14:40:00,196.216,196.239,196.212,196.215,59700001.0
2005-01-05 14:41:00,196.233,196.264,196.215,196.25,35400000.0
2005-01-05 14:42:00,196.258,196.258,196.205,196.225,20900000.0
2005-01-05 14:43:00,196.244,196.254,196.218,196.218,37000000.0
2005-01-05 14:44:00,196.237,196.246,196.143,196.181,57800000.0
2005-01-05 14:45:00,196.152,196.17,196.133,196.134,42999999.0
2005-01-05 14:46:00,196.114,196.134,196.066,196.089,63200001.0
2005-01-05 14:47:00,196.087,196.095,196.04,196.042,46300000.0
2005-01-05 14:48:00,196.04,196.063,196.014,196.016,33100000.0
2005-01-05 14:49:00,196.02,196.042,196.014,196.042,64600001.0
2005-01-05 14:50:00,196.026,196.056,195.975,196.056,52199999.0
2005-01-05 14:51:00,196.059,196.074,196.043,196.073,61300000.0
2005-01-05 14:52:00,196.068,196.101,196.042,196.087,58000000.0
2005-01-05 14:53:00,196.063,196.074,196.054,196.057,36600000.0
2005-01-05 14:54:00,196.044,196.044,195.974,196.019,57200001.0
2005-01-05 14:55:00,196.049,196.049,196.021,196.023,42100000.0
2005-01-05 14:56:00,196.026,196.04,196.005,196.023,59699999.0
2005-01-05 14:57:00,195.998,196.006,195.971,196.006,29800000.0
2005-01-05 14:58:00,196.022,196.022,195.959,195.97,67500000.0
2005-01-05 14:59:00,195.977,195.977,195.948,195.954,38300000.0
2005-01-05 15:00:00,195.956,195.989,195.944,195.98,44300000.0
2005-01-05 15:01:00,195.996,195.996,195.953,195.989,48500000.0
2005-01-05 15:02:00,195.999,196.011,195.966,196.011,64900000.0
2005-01-05 15:03:00,196.023,196.04,195.983,195.998,57800000.0
2005-01-05 15:04:00,196.023,196.028,195.971,195.982,31000000.0
2005-01-05 15:05:00,195.967,195.982,195.936,195.936,30400000.0
2005-01-05 15:06:00,195.913,196.013,195.908,196.013,49899999.0
2005-01-05 15:07:00,196.062,196.062,196.013,196.043,55300000.0
2005-01-05 15:08:00,196.062,196.062,196.029,196.053,67299999.0
2005-01-05 15:09:00,196.036,196.063,196.029,196.056,21900000.0
2005-01-05 15:10:00,196.01,196.054,195.983,195.983,61000001.0
2005-01-05 15:11:00,195.971,195.986,195.943,195.975,62900000.0
2005-01-05 15:12:00,195.989,195.989,195.919,195.932,37100000.0
2005-01-05 15:13:00,195.922,195.96,195.893,195.893,46100000.0
2005-01-05 15:14:00,195.874,195.895,195.853,195.867,25100000.0
2005-01-05 15:15:00,195.836,195.889,195.818,195.889,61900000.0
2005-01-05 15:16:00,195.848,195.925,195.794,195.925,45199999.0
2005-01-05 15:17:00,195.937,195.949,195.884,195.884,62200000.0
2005-01-05 15:18:00,195.89,195.89,195.844,195.865,28700000.0
2005-01-05 15:19:00,195.896,195.924,195.881,195.924,46100000.0
2005-01-05 15:20:00,195.95,195.97,195.872,195.897,29100000.0
2005-01-05 15:21:00,195.889,195.924,195.879,195.911,56300000.0
2005-01-05 15:22:00,195.908,195.961,195.898,195.96,37900000.0
2005-01-05 15:23:00,195.936,195.967,195.932,195.937,28800000.0
2005-01-05 15:24:00,195.914,195.914,195.828,195.862,90899999.0
2005-01-05 15:25:00,195.874,195.882,195.841,195.854,19600000.0
2005-01-05 15:26:00,195.84,195.853,195.826,195.835,29800000.0
2005-01-05 15:27:00,195.85,195.866,195.839,195.862,25300000.0
2005-01-05 15:28:00,195.857,195.866,195.758,195.77,43400000.0
2005-01-05 15:29:00,195.778,195.83,195.764,195.83,61500001.0
2005-01-05 15:30:00,195.823,195.864,195.792,195.82,71500000.0
2005-01-05 15:31:00,195.79,195.807,195.751,195.751,53400000.0
2005-01-05 15:32:00,195.741,195.815,195.732,195.815,67300000.0
2005-01-05 15:33:00,195.798,195.875,195.798,195.875,52100000.0
2005-01-05 15:34:00,195.866,195.88,195.841,195.855,54100001.0
2005-01-05 15:35:00,195.829,195.829,195.748,195.765,55700000.0
2005-01-05 15:36:00,195.738,195.755,195.695,195.711,61299999.0
2005-01-05 15:37:00,195.663,195.682,195.63,195.657,70900000.0
2005-01-05 15:38:00,195.638,195.69,195.617,195.677,49900000.0
2005-01-05 15:39:00,195.656,195.716,195.656,195.716,33499999.0
2005-01-05 15:40:00,195.743,195.76,195.694,195.746,58400000.0
2005-01-05 15:41:00,195.756,195.778,195.73,195.778,76400000.0
2005-01-05 15:42:00,195.776,195.824,195.76,195.824,66000000.0
2005-01-05 15:43:00,195.801,195.875,195.78,195.875,65100000.0
2005-01-05 15:44:00,195.884,195.898,195.824,195.83,41400000.0
2005-01-05 15:45:00,195.818,195.892,195.816,195.892,55100000.0
2005-01-05 15:46:00,195.907,195.919,195.886,195.895,32700000.0
2005-01-05 15:47:00,195.899,195.925,195.872,195.925,115000000.0
2005-01-05 15:48:00,195.95,195.978,195.922,195.935,55199999.0
2005-01-05 15:49:00,195.923,196.028,195.917,196.004,46500000.0
2005-01-05 15:50:00,196.017,196.043,195.989,196.002,64900000.0
2005-01-05 15:51:00,196.038,196.038,195.96,196.0,54500000.0
2005-01-05 15:52:00,196.004,196.081,195.993,196.069,42300001.0
2005-01-05 15:53:00,196.046,196.08,196.028,196.069,78100000.0
2005-01-05 15:54:00,196.056,196.114,196.04,196.11,38499999.0
2005-01-05 15:55:00,196.119,196.14,196.096,196.11,68999999.0
2005-01-05 15:56:00,196.117,196.117,196.07,196.083,39400000.0
2005-01-05 15:57:00,196.065,196.127,196.065,196.127,42000000.0
2005-01-05 15:58:00,196.122,196.15,196.097,196.148,76800001.0
2005-01-05 15:59:00,196.135,196.141,196.107,196.117,63700000.0
2005-01-05 16:00:00,196.093,196.105,196.074,196.08,62000000.0
2005-01-05 16:01:00,196.081,196.09,196.068,196.088,47400000.0
2005-01-05 16:02:00,196.093,196.093,196.0,196.005,29500000.0
2005-01-05 16:03:00,195.999,196.013,195.981,196.013,85800000.0
2005-01-05 16:04:00,195.998,196.018,195.983,196.0,55999998.0
2005-01-05 16:05:00,196.007,196.007,195.953,195.955,53200000.0
2005-01-05 16:06:00,195.972,195.989,195.939,195.976,39900000.0
2005-01-05 16:07:00,195.995,196.018,195.963,196.001,40900000.0
2005-01-05 16:08:00,196.02,196.086,196.02,196.086,72399999.0
2005-01-05 16:09:00,196.07,196.123,196.061,196.123,33300000.0
2005-01-05 16:10:00,196.119,196.141,196.097,196.141,35200001.0
2005-01-05 16:11:00,196.145,196.145,196.114,196.114,35500000.0
2005-01-05 16:12:00,196.127,196.127,196.072,196.078,36400000.0
2005-01-05 16:13:00,196.102,196.119,196.052,196.078,60500000.0
2005-01-05 16:14:00,196.05,196.061,196.022,196.022,42200001.0
2005-01-05 16:15:00,196.02,196.02,195.918,195.94,57600000.0
2005-01-05 16:16:00,195.935,196.004,195.907,195.986,33400000.0
2005-01-05 16:17:00,195.977,195.994,195.969,195.991,85100001.0
2005-01-05 16:18:00,195.974,196.026,195.974,195.985,44300000.0
2005-01-05 16:19:00,196.015,196.039,195.976,196.023,55000000.0
2005-01-05 16:20:00,196.029,196.074,196.02,196.073,76800001.0
2005-01-05 16:21:00,196.067,196.148,196.052,196.138,38300000.0
2005-01-05 16:22:00,196.165,196.179,196.105,196.143,74000001.0
2005-01-05 16:23:00,196.128,196.159,196.115,196.159,78699999.0
2005-01-05 16:24:00,196.174,196.197,196.145,196.145,27300000.0
2005-01-05 16:25:00,196.15,196.16,196.123,196.131,30100000.0
2005-01-05 16:26:00,196.14,196.149,196.102,196.102,39100000.0
2005-01-05 16:27:00,196.093,196.153,196.093,196.145,46100000.0
2005-01-05 16:28:00,196.114,196.129,196.072,196.116,53300000.0
2005-01-05 16:29:00,196.113,196.135,196.111,196.135,72599999.0
2005-01-05 16:30:00,196.139,196.161,196.12,196.157,34500000.0
2005-01-05 16:31:00,196.133,196.165,196.104,196.104,73100001.0
2005-01-05 16:32:00,196.096,196.096,196.065,196.067,76500001.0
2005-01-05 16:33:00,196.074,196.09,196.018,196.034,105600000.0
2005-01-05 16:34:00,196.031,196.031,195.949,195.949,46900000.0
2005-01-05 16:35:00,195.914,195.938,195.891,195.891,55400000.0
2005-01-05 16:36:00,195.915,195.946,195.903,195.946,30900000.0
2005-01-05 16:37:00,195.954,195.976,195.929,195.964,36899999.0
2005-01-05 16:38:00,195.941,195.965,195.919,195.942,38300000.0
2005-01-05 16:39:00,195.947,195.987,195.947,195.98,52000000.0
2005-01-05 16:40:00,196.002,196.049,195.98,196.028,39700000.0
2005-01-05 16:41:00,196.049,196.049,195.987,195.998,66000000.0
2005-01-05 16:42:00,196.003,196.062,196.003,196.048,34600000.0
2005-01-05 16:43:00,196.064,196.064,196.018,196.025,62400000.0
2005-01-05 16:44:00,196.018,196.047,196.015,196.035,82500001.0
2005-01-05 16:45:00,196.006,196.058,195.996,196.026,65800000.0
2005-01-05 16:46:00,196.038,196.068,196.033,196.04,58300000.0
2005-01-05 16:47:00,196.05,196.121,196.05,196.111,49800000.0
2005-01-05 16:48:00,196.129,196.136,196.073,196.1,22400000.0
2005-01-05 16:49:00,196.113,196.124,196.101,196.113,37800000.0
2005-01-05 16:50:00,196.103,196.111,196.087,196.087,80200001.0
2005-01-05 16:51:00,196.098,196.107,196.053,196.053,76200001.0
2005-01-05 16:52:00,196.046,196.096,196.038,196.054,54800000.0
2005-01-05 16:53:00,196.085,196.12,196.084,196.084,61699999.0
2005-01-05 16:54:00,196.068,196.112,196.068,196.077,32300000.0
2005-01-05 16:55:00,196.076,196.116,196.076,196.112,35100000.0
2005-01-05 16:56:00,196.093,196.192,196.084,196.192,89500001.0
2005-01-05 16:57:00,196.207,196.214,196.172,196.173,62800000.0
2005-01-05 16:58:00,196.199,196.199,196.147,196.198,40700000.0
2005-01-05 16:59:00,196.196,196.232,196.186,196.204,71400001.0
2005-01-05 17:00:00,196.239,196.266,196.166,196.224,32000000.0
2005-01-05 17:01:00,196.242,196.25,196.117,196.124,43200000.0
2005-01-05 17:02:00,196.128,196.209,196.127,196.209,36400000.0
2005-01-05 17:03:00,196.217,196.217,196.112,196.122,98400000.0
2005-01-05 17:04:00,196.135,196.208,196.112,196.2,37100000.0
2005-01-05 17:05:00,196.198,196.269,196.198,196.26,52800000.0
2005-01-05 17:06:00,196.268,196.307,196.258,196.301,46900000.0
2005-01-05 17:07:00,196.283,196.313,196.273,196.313,83500000.0
2005-01-05 17:08:00,196.274,196.321,196.274,196.305,27900000.0
2005-01-05 17:09:00,196.289,196.322,196.271,196.322,60300000.0
2005-01-05 17:10:00,196.322,196.326,196.247,196.263,94500000.0
2005-01-05 17:11:00,196.288,196.322,196.288,196.322,44100000.0
2005-01-05 17:12:00,196.295,196.295,196.227,196.227,49200000.0
2005-01-05 17:13:00,196.228,196.251,196.195,196.195,56200001.0
2005-01-05 17:14:00,196.19,196.19,196.148,196.177,59800000.0
2005-01-05 17:15:00,196.193,196.217,196.167,196.209,45800000.0
2005-01-05 17:16:00,196.203,196.233,196.192,196.225,68300000.0
2005-01-05 17:17:00,196.248,196.272,196.198,196.198,37700000.0
2005-01-05 17:18:00,196.169,196.207,196.164,196.207,35700000.0
2005-01-05 17:19:00,196.2,196.221,196.161,196.165,47599999.0
2005-01-05 17:20:00,196.153,196.247,196.141,196.178,48300000.0
2005-01-05 17:21:00,196.188,196.188,196.112,196.126,27300000.0
2005-01-05 17:22:00,196.145,196.201,196.145,196.201,39700000.0
2005-01-05 17:23:00,196.204,196.204,196.176,196.193,34300000.0
2005-01-05 17:24:00,196.229,196.251,196.216,196.23,81700002.0
2005-01-05 17:25:00,196.211,196.226,196.168,196.175,49500000.0
2005-01-05 17:26:00,196.201,196.217,196.159,196.168,79600001.0
2005-01-05 17:27:00,196.143,196.207,196.143,196.207,22000000.0
2005-01-05 17:28:00,196.213,196.324,196.213,196.294,38699999.0
2005-01-05 17:29:00,196.275,196.275,196.182,196.182,57999999.0
2005-01-05 17:30:00,196.15,196.222,196.15,196.222,69499999.0
2005-01-05 17:31:00,196.212,196.276,196.203,196.276,83199999.0
2005-01-05 17:32:00,196.242,196.256,196.226,196.243,35800000.0
2005-01-05 17:33:00,196.237,196.293,196.237,196.292,53600000.0
2005-01-05 17:34:00,196.261,196.273,196.239,196.25,71899998.0
2005-01-05 17:35:00,196.228,196.251,196.217,196.219,71300000.0
2005-01-05 17:36:00,196.216,196.245,196.198,196.202,64700000.0
2005-01-05 17:37:00,196.207,196.216,196.191,196.194,62300001.0
2005-01-05 17:38:00,196.207,196.224,196.192,196.197,68800000.0
2005-01-05 17:39:00,196.168,196.182,196.148,196.181,35500000.0
2005-01-05 17:40:00,196.149,196.17,196.139,196.165,41800000.0
2005-01-05 17:41:00,196.174,196.213,196.147,196.191,52900000.0
2005-01-05 17:42:00,196.191,196.226,196.183,196.212,30700000.0
2005-01-05 17:43:00,196.19,196.203,196.16,196.181,66099999.0
2005-01-05 17:44:00,196.189,196.189,196.14,196.14,21000000.0
2005-01-05 17:45:00,196.126,196.156,196.105,196.146,68800002.0
2005-01-05 17:46:00,196.147,196.155,196.117,196.117,62200000.0
2005-01-05 17:47:00,196.154,196.16,196.115,196.123,31400000.0
2005-01-05 17:48:00,196.121,196.15,196.1,196.1,46800000.0
2005-01-05 17:49:00,196.107,196.107,195.994,195.994,53899999.0
2005-01-05 17:50:00,196.01,196.023,195.991,195.992,18800000.0
2005-01-05 17:51:00,196.017,196.024,195.977,195.979,23900000.0
2005-01-05 17:52:00,195.973,196.069,195.973,196.069,32100000.0
2005-01-05 17:53:00,196.058,196.119,196.047,196.119,23600000.0
2005-01-05 17:54:00,196.124,196.134,196.075,196.083,46600000.0
2005-01-05 17:55:00,196.08,196.09,196.001,196.001,18800000.0
2005-01-05 17:56:00,195.968,196.036,195.967,196.019,35600000.0
2005-01-05 17:57:00,196.022,196.03,195.921,195.921,32200000.0
2005-01-05 17:58:00,195.933,196.018,195.912,196.0,45400000.0
2005-01-05 17:59:00,196.0,196.028,195.972,196.028,63200000.0
2005-01-05 18:00:00,196.047,196.047,196.0,196.009,56000000.0
2005-01-05 18:01:00,196.015,196.049,195.96,195.98,535500002.0
2005-01-05 18:02:00,195.983,195.992,195.95,195.98,698400002.0
2005-01-05 18:03:00,195.969,195.971,195.861,195.94,810399995.0
2005-01-05 18:04:00,195.966,195.983,195.943,195.974,450800000.0
2005-01-05 18:05:00,195.987,196.033,195.943,195.994,701000000.0
2005-01-05 18:06:00,195.991,196.057,195.991,196.014,783300002.0
2005-01-05 18:07:00,196.015,196.047,195.974,196.02,836799997.0
2005-01-05 18:08:00,196.031,196.08,196.025,196.064,613199997.0
2005-01-05 18:09:00,196.075,196.115,196.045,196.096,476299998.0
2005-01-05 18:10:00,196.079,196.111,196.048,196.058,538100001.0
2005-01-05 18:11:00,196.037,196.067,196.022,196.04,331700001.0
2005-01-05 18:12:00,196.039,196.083,196.032,196.04,274500002.0
2005-01-05 18:13:00,196.044,196.074,196.028,196.029,449400001.0
2005-01-05 18:14:00,196.014,196.041,195.988,196.017,711600001.0
2005-01-05 18:15:00,196.024,196.06,196.016,196.018,704699999.0
2005-01-05 18:16:00,196.021,196.07,196.01,196.036,605900002.0
2005-01-05 18:17:00,196.04,196.04,195.995,196.014,207399999.0
2005-01-05 18:18:00,196.005,196.048,195.974,196.01,431100001.0
2005-01-05 18:19:00,196.015,196.015,195.948,195.962,507999998.0
2005-01-05 18:20:00,195.96,195.988,195.898,195.933,514199997.0
2005-01-05 18:21:00,195.945,195.949,195.911,195.914,687099999.0
2005-01-05 18:22:00,195.915,196.006,195.915,195.96,502300000.0
2005-01-05 18:23:00,195.963,196.015,195.93,196.009,801900000.0
2005-01-05 18:24:00,195.988,196.052,195.982,196.042,566500003.0
2005-01-05 18:25:00,196.062,196.08,196.042,196.054,428600001.0
2005-01-05 18:26:00,196.054,196.11,196.048,196.074,324499999.0
2005-01-05 18:27:00,196.111,196.201,196.09,196.191,438099998.0
2005-01-05 18:28:00,196.195,196.213,196.165,196.19,373300001.0
2005-01-05 18:29:00,196.202,196.222,196.174,196.202,564900001.0
2005-01-05 18:30:00,196.217,196.255,196.211,196.255,263100003.0
2005-01-05 18:31:00,196.212,196.351,196.211,196.351,338599999.0
2005-01-05 18:32:00,196.353,196.353,196.276,196.299,468699999.0
2005-01-05 18:33:00,196.286,196.312,196.25,196.291,438600001.0
2005-01-05 18:34:00,196.315,196.376,196.28,196.339,487500000.0
2005-01-05 18:35:00,196.336,196.362,196.311,196.336,417700001.0
2005-01-05 18:36:00,196.341,196.353,196.28,196.353,371900000.0
2005-01-05 18:37:00,196.361,196.422,196.34,196.397,204700000.0
2005-01-05 18:38:00,196.407,196.442,196.383,196.441,149800000.0
2005-01-05 18:39:00,196.419,196.428,196.355,196.367,84900000.0
2005-01-05 18:40:00,196.35,196.382,196.32,196.348,301800000.0
2005-01-05 18:41:00,196.335,196.364,196.311,196.359,249500000.0
2005-01-05 18:42:00,196.348,196.396,196.324,196.345,305100001.0
2005-01-05 18:43:00,196.351,196.385,196.346,196.346,118100000.0
2005-01-05 18:44:00,196.338,196.368,196.322,196.343,382299998.0
2005-01-05 18:45:00,196.334,196.356,196.324,196.341,207999998.0
2005-01-05 18:46:00,196.318,196.337,196.278,196.336,185500000.0
2005-01-05 18:47:00,196.339,196.345,196.312,196.345,121900000.0
2005-01-05 18:48:00,196.328,196.35,196.273,196.288,165100001.0
2005-01-05 18:49:00,196.284,196.309,196.258,196.259,153700000.0
2005-01-05 18:50:00,196.254,196.291,196.234,196.265,205800001.0
2005-01-05 18:51:00,196.24,196.259,196.203,196.223,182200001.0
2005-01-05 18:52:00,196.231,196.236,196.159,196.18,310599999.0
2005-01-05 18:53:00,196.164,196.185,196.081,196.092,333600002.0
2005-01-05 18:54:00,196.107,196.131,196.094,196.12,206100000.0
2005-01-05 18:55:00,196.115,196.138,196.101,196.105,231199999.0
2005-01-05 18:56:00,196.135,196.162,196.134,196.162,31500000.0
2005-01-05 18:57:00,196.163,196.18,196.128,196.153,218399999.0
2005-01-05 18:58:00,196.137,196.137,196.077,196.107,288900001.0
2005-01-05 18:59:00,196.096,196.121,196.067,196.112,252300000.0
2005-01-05 19:00:00,196.09,196.114,196.084,196.11,53200000.0
2005-01-05 19:01:00,196.123,196.143,196.086,196.086,143199998.0
2005-01-05 19:02:00,196.109,196.139,196.099,196.121,155099998.0
2005-01-05 19:03:00,196.12,196.147,196.087,196.087,261700000.0
2005-01-05 19:04:00,196.105,196.146,196.085,196.146,169399999.0
2005-01-05 19:05:00,196.144,196.144,196.068,196.083,214100000.0
2005-01-05 19:06:00,196.094,196.113,196.054,196.113,408800000.0
2005-01-05 19:07:00,196.125,196.131,196.11,196.118,244400001.0
2005-01-05 19:08:00,196.119,196.15,196.095,196.119,347800001.0
2005-01-05 19:09:00,196.13,196.156,196.084,196.156,198700001.0
2005-01-05 19:10:00,196.161,196.2,196.11,196.2,157699999.0
2005-01-05 19:11:00,196.201,196.202,196.156,196.156,42400000.0
2005-01-05 19:12:00,196.171,196.189,196.14,196.14,88900001.0
2005-01-05 19:13:00,196.191,196.216,196.166,196.215,122199999.0
2005-01-05 19:14:00,196.235,196.26,196.186,196.26,236200000.0
2005-01-05 19:15:00,196.27,196.283,196.224,196.234,262300003.0
2005-01-05 19:16:00,196.22,196.27,196.212,196.27,30600000.0
2005-01-05 19:17:00,196.294,196.316,196.267,196.298,77500000.0
2005-01-05 19:18:00,196.267,196.299,196.255,196.273,153300000.0
2005-01-05 19:19:00,196.274,196.313,196.267,196.288,189100000.0
2005-01-05 19:20:00,196.28,196.295,196.26,196.28,160200000.0
2005-01-05 19:21:00,196.284,196.327,196.259,196.259,135800000.0
2005-01-05 19:22:00,196.304,196.304,196.245,196.263,97300000.0
2005-01-05 19:23:00,196.227,196.254,196.18,196.237,377500000.0
2005-01-05 19:24:00,196.225,196.254,196.202,196.219,127499999.0
2005-01-05 19:25:00,196.2,196.234,196.2,196.234,226099998.0
2005-01-05 19:26:00,196.207,196.27,196.207,196.27,561800005.0
2005-01-05 19:27:00,196.253,196.307,196.224,196.224,249000000.0
2005-01-05 19:28:00,196.203,196.205,196.104,196.104,267800001.0
2005-01-05 19:29:00,196.062,196.112,196.057,196.104,73100000.0
2005-01-05 19:30:00,196.087,196.126,196.086,196.114,225599999.0
2005-01-05 19:31:00,196.107,196.13,196.075,196.107,130000000.0
2005-01-05 19:32:00,196.115,196.13,196.061,196.083,312400000.0
2005-01-05 19:33:00,196.095,196.117,196.083,196.092,158500000.0
2005-01-05 19:34:00,196.091,196.147,196.061,196.135,212400000.0
2005-01-05 19:35:00,196.119,196.15,196.114,196.117,434600001.0
2005-01-05 19:36:00,196.105,196.12,196.096,196.115,215099999.0
2005-01-05 19:37:00,196.111,196.127,196.089,196.122,96500000.0
2005-01-05 19:38:00,196.128,196.142,196.082,196.12,179700000.0
2005-01-05 19:39:00,196.107,196.136,196.068,196.082,217900001.0
2005-01-05 19:40:00,196.107,196.112,196.044,196.055,281300002.0
2005-01-05 19:41:00,196.017,196.058,195.995,195.995,350200000.0
2005-01-05 19:42:00,196.004,196.022,195.979,195.987,174200000.0
2005-01-05 19:43:00,195.998,196.002,195.95,195.956,60900000.0
2005-01-05 19:44:00,195.945,195.945,195.91,195.915,216000000.0
2005-01-05 19:45:00,195.92,195.934,195.905,195.926,184000003.0
2005-01-05 19:46:00,195.935,195.945,195.915,195.933,131800000.0
2005-01-05 19:47:00,195.943,195.952,195.922,195.922,53100000.0
2005-01-05 19:48:00,195.883,195.945,195.883,195.919,285700001.0
2005-01-05 19:49:00,195.927,195.935,195.894,195.926,153200000.0
2005-01-05 19:50:00,195.926,195.937,195.902,195.915,147700000.0
2005-01-05 19:51:00,195.914,195.939,195.894,195.928,120999999.0
2005-01-05 19:52:00,195.935,195.954,195.912,195.912,94900000.0
2005-01-05 19:53:00,195.923,195.942,195.868,195.942,154800000.0
2005-01-05 19:54:00,195.932,195.945,195.835,195.835,142200000.0
2005-01-05 19:55:00,195.901,195.901,195.855,195.862,92000000.0
2005-01-05 19:56:00,195.868,195.885,195.834,195.861,115100000.0
2005-01-05 19:57:00,195.85,195.879,195.837,195.857,191799999.0
2005-01-05 19:58:00,195.836,195.859,195.805,195.805,259700000.0
2005-01-05 19:59:00,195.812,195.843,195.793,195.824,208700000.0
2005-01-05 20:00:00,195.811,195.821,195.791,195.805,65800000.0
2005-01-05 20:01:00,195.777,195.808,195.73,195.77,69800000.0
2005-01-05 20:02:00,195.749,195.758,195.683,195.69,180600002.0
2005-01-05 20:03:00,195.681,195.682,195.633,195.633,96300000.0
2005-01-05 20:04:00,195.694,195.819,195.689,195.819,147700000.0
2005-01-05 20:05:00,195.835,195.872,195.821,195.865,145000000.0
2005-01-05 20:06:00,195.863,195.912,195.863,195.885,145700000.0
2005-01-05 20:07:00,195.891,195.894,195.865,195.868,197900002.0
2005-01-05 20:08:00,195.899,195.926,195.893,195.893,174099999.0
2005-01-05 20:09:00,195.874,195.899,195.86,195.893,146700001.0
2005-01-05 20:10:00,195.882,195.882,195.81,195.845,142600000.0
2005-01-05 20:11:00,195.835,195.835,195.781,195.813,313099999.0
2005-01-05 20:12:00,195.835,195.898,195.831,195.883,518600000.0
2005-01-05 20:13:00,195.889,195.912,195.886,195.91,204300000.0
2005-01-05 20:14:00,195.896,195.901,195.83,195.878,202000001.0
2005-01-05 20:15:00,195.885,195.886,195.846,195.853,304999999.0
2005-01-05 20:16:00,195.83,195.87,195.83,195.868,174800001.0
2005-01-05 20:17:00,195.872,195.873,195.846,195.869,55800000.0
2005-01-05 20:18:00,195.887,195.944,195.874,195.892,156899999.0
2005-01-05 20:19:00,195.892,195.913,195.871,195.88,163199999.0
2005-01-05 20:20:00,195.872,195.896,195.856,195.883,337699999.0
2005-01-05 20:21:00,195.881,195.901,195.829,195.88,215299999.0
2005-01-05 20:22:00,195.882,195.903,195.85,195.868,225300001.0
2005-01-05 20:23:00,195.881,195.913,195.855,195.871,146100000.0
2005-01-05 20:24:00,195.864,195.902,195.839,195.839,187300000.0
2005-01-05 20:25:00,195.856,195.902,195.829,195.863,267099999.0
2005-01-05 20:26:00,195.857,195.893,195.855,195.879,296000000.0
2005-01-05 20:27:00,195.887,195.912,195.843,195.843,225000000.0
2005-01-05 20:28:00,195.874,195.874,195.832,195.832,418800000.0
2005-01-05 20:29:00,195.848,195.848,195.792,195.846,479799999.0
2005-01-05 20:30:00,195.843,195.849,195.813,195.828,655800003.0
2005-01-05 20:31:00,195.837,195.849,195.791,195.791,424099997.0
2005-01-05 20:32:00,195.806,195.843,195.806,195.817,546500002.0
2005-01-05 20:33:00,195.787,195.865,195.787,195.847,187800000.0
2005-01-05 20:34:00,195.83,195.899,195.83,195.84,135199999.0
2005-01-05 20:35:00,195.84,195.86,195.826,195.844,85500000.0
2005-01-05 20:36:00,195.838,195.851,195.836,195.847,173699998.0
2005-01-05 20:37:00,195.827,195.853,195.812,195.84,146600002.0
2005-01-05 20:38:00,195.831,195.865,195.831,195.843,202500000.0
2005-01-05 20:39:00,195.839,195.839,195.771,195.8,163200000.0
2005-01-05 20:40:00,195.802,195.807,195.765,195.805,406500002.0
2005-01-05 20:41:00,195.793,195.825,195.772,195.799,145600000.0
2005-01-05 20:42:00,195.812,195.854,195.746,195.77,181099999.0
2005-01-05 20:43:00,195.75,195.772,195.688,195.731,284400002.0
2005-01-05 20:44:00,195.755,195.788,195.706,195.706,296800000.0
2005-01-05 20:45:00,195.77,195.772,195.716,195.772,316600000.0
2005-01-05 20:46:00,195.78,195.824,195.744,195.799,280000003.0
2005-01-05 20:47:00,195.826,195.854,195.803,195.854,279900000.0
2005-01-05 20:48:00,195.871,195.871,195.829,195.841,234700001.0
2005-01-05 20:49:00,195.832,195.882,195.816,195.882,100599999.0
2005-01-05 20:50:00,195.877,195.903,195.817,195.817,351400000.0
2005-01-05 20:51:00,195.84,195.882,195.815,195.819,140599998.0
2005-01-05 20:52:00,195.851,195.863,195.813,195.836,112700000.0
2005-01-05 20:53:00,195.838,195.838,195.752,195.752,259000002.0
2005-01-05 20:54:00,195.812,195.834,195.76,195.825,109200000.0
2005-01-05 20:55:00,195.819,195.829,195.773,195.773,366800000.0
2005-01-05 20:56:00,195.778,195.834,195.766,195.834,191700001.0
2005-01-05 20:57:00,195.838,195.85,195.773,195.799,327699999.0
2005-01-05 20:58:00,195.805,195.84,195.797,195.797,325000002.0
2005-01-05 20:59:00,195.828,195.828,195.732,195.808,536100000.0
2005-01-05 21:00:00,195.808,195.84,195.795,195.805,588700001.0
2005-01-05 21:01:00,195.847,195.875,195.812,195.845,365600001.0
2005-01-05 21:02:00,195.851,195.876,195.836,195.843,212200001.0
2005-01-05 21:03:00,195.824,195.84,195.782,195.812,252600002.0
2005-01-05 21:04:00,195.836,195.844,195.779,195.844,163799999.0
2005-01-05 21:05:00,195.851,195.851,195.761,195.81,143700000.0
2005-01-05 21:06:00,195.777,195.808,195.774,195.797,129000000.0
2005-01-05 21:07:00,195.775,195.799,195.74,195.783,229500000.0
2005-01-05 21:08:00,195.795,195.818,195.725,195.762,168100000.0
2005-01-05 21:09:00,195.785,195.797,195.741,195.777,53800000.0
2005-01-05 21:10:00,195.781,195.797,195.73,195.73,113400000.0
2005-01-05 21:11:00,195.806,195.808,195.761,195.761,60500000.0
2005-01-05 21:12:00,195.799,195.815,195.765,195.776,81399999.0
2005-01-05 21:13:00,195.798,195.798,195.766,195.789,119500000.0
2005-01-05 21:14:00,195.78,195.804,195.762,195.793,363300000.0
2005-01-05 21:15:00,195.808,195.864,195.77,195.824,288399998.0
2005-01-05 21:16:00,195.834,195.867,195.829,195.839,77000000.0
2005-01-05 21:17:00,195.828,195.855,195.815,195.815,301300002.0
2005-01-05 21:18:00,195.84,195.85,195.791,195.827,176499998.0
2005-01-05 21:19:00,195.826,195.842,195.784,195.825,173100000.0
2005-01-05 21:20:00,195.816,195.825,195.746,195.825,361399997.0
2005-01-05 21:21:00,195.798,195.822,195.771,195.809,253800000.0
2005-01-05 21:22:00,195.788,195.817,195.766,195.791,194200000.0
2005-01-05 21:23:00,195.805,195.899,195.802,195.871,159400001.0
2005-01-05 21:24:00,195.883,195.895,195.846,195.858,178500000.0
2005-01-05 21:25:00,195.847,195.933,195.847,195.904,326899999.0
2005-01-05 21:26:00,195.906,195.914,195.874,195.885,130599998.0
2005-01-05 21:27:00,195.913,195.921,195.882,195.898,110000001.0
2005-01-05 21:28:00,195.908,195.928,195.88,195.908,175500001.0
2005-01-05 21:29:00,195.914,195.935,195.88,195.885,117600001.0
2005-01-05 21:30:00,195.862,195.862,195.788,195.833,94400000.0
2005-01-05 21:31:00,195.838,195.857,195.815,195.853,37500000.0
2005-01-05 21:32:00,195.879,195.9,195.843,195.9,82000000.0
2005-01-05 21:33:00,195.883,195.901,195.82,195.82,145300000.0
2005-01-05 21:34:00,195.905,195.905,195.81,195.81,131900000.0
2005-01-05 21:35:00,195.823,195.858,195.823,195.857,48200001.0
2005-01-05 21:36:00,195.883,195.95,195.883,195.927,132200000.0
2005-01-05 21:37:00,195.95,195.992,195.925,195.945,132600001.0
2005-01-05 21:38:00,195.939,195.952,195.918,195.926,54800000.0
2005-01-05 21:39:00,195.918,195.972,195.916,195.972,34100000.0
2005-01-05 21:40:00,195.993,195.999,195.961,195.98,53200000.0
2005-01-05 21:41:00,196.002,196.029,195.957,195.986,23500000.0
2005-01-05 21:42:00,195.994,196.058,195.942,196.058,152899999.0
2005-01-05 21:43:00,196.075,196.075,195.994,196.012,53600000.0
2005-01-05 21:44:00,196.039,196.069,196.0,196.065,179400000.0
2005-01-05 21:45:00,196.079,196.161,196.079,196.145,91699999.0
2005-01-05 21:46:00,196.141,196.153,196.048,196.089,81600000.0
2005-01-05 21:47:00,196.122,196.125,196.082,196.093,42000000.0
2005-01-05 21:48:00,196.09,196.11,196.034,196.11,141600001.0
2005-01-05 21:49:00,196.092,196.104,196.047,196.047,37600000.0
2005-01-05 21:50:00,196.126,196.126,196.094,196.1,43900000.0
2005-01-05 21:51:00,196.127,196.156,196.12,196.12,104600000.0
2005-01-05 21:52:00,196.07,196.118,196.06,196.105,53000000.0
2005-01-05 21:53:00,196.106,196.114,196.064,196.114,70999999.0
2005-01-05 21:54:00,196.123,196.125,196.08,196.122,100400000.0
2005-01-05 21:55:00,196.11,196.142,196.11,196.136,73100000.0
2005-01-05 21:56:00,196.127,196.127,196.077,196.097,56000000.0
2005-01-05 21:57:00,196.121,196.122,196.091,196.103,78000000.0
2005-01-05 21:58:00,196.083,196.114,196.073,196.085,73000000.0
2005-01-05 21:59:00,196.111,196.123,196.066,196.086,193599999.0
2005-01-05 22:00:00,196.11,196.171,196.11,196.163,227599999.0
2005-01-05 22:01:00,196.173,196.185,196.154,196.158,235999999.0
2005-01-05 22:02:00,196.14,196.167,196.119,196.167,281300001.0
2005-01-05 22:03:00,196.178,196.182,196.139,196.163,90599999.0
2005-01-05 22:04:00,196.148,196.161,196.125,196.134,93299999.0
2005-01-05 22:05:00,196.132,196.133,196.091,196.091,51900000.0
2005-01-05 22:06:00,196.095,196.103,196.095,196.097,34900000.0
2005-01-05 22:07:00,196.084,196.119,196.084,196.104,58600000.0
2005-01-05 22:08:00,196.105,196.113,196.079,196.113,67100000.0
2005-01-05 22:09:00,196.102,196.124,196.099,196.116,31100000.0
2005-01-05 22:10:00,196.114,196.138,196.101,196.135,53300000.0
2005-01-05 22:11:00,196.13,196.14,196.107,196.14,92299999.0
2005-01-05 22:12:00,196.127,196.131,196.107,196.119,74000000.0
2005-01-05 22:13:00,196.091,196.14,196.091,196.135,30600000.0
2005-01-05 22:14:00,196.092,196.138,196.092,196.12,53000001.0
2005-01-05 22:15:00,196.111,196.117,196.059,196.08,243899998.0
2005-01-05 22:16:00,196.088,196.094,196.037,196.084,206100001.0
2005-01-05 22:17:00,196.063,196.121,196.063,196.105,59499999.0
2005-01-05 22:18:00,196.098,196.111,196.078,196.092,78200000.0
2005-01-05 22:19:00,196.086,196.099,196.07,196.099,80200000.0
2005-01-05 22:20:00,196.063,196.111,196.051,196.111,51300000.0
2005-01-05 22:21:00,196.137,196.144,196.087,196.087,28700000.0
2005-01-05 22:22:00,196.08,196.105,196.063,196.105,51500000.0
2005-01-05 22:23:00,196.109,196.11,196.071,196.094,129100001.0
2005-01-05 22:24:00,196.081,196.081,196.003,196.067,82300000.0
2005-01-05 22:25:00,196.067,196.067,196.033,196.06,85500001.0
2005-01-05 22:26:00,196.07,196.07,196.007,196.051,64000000.0
2005-01-05 22:27:00,196.067,196.067,196.014,196.03,234399998.0
2005-01-05 22:28:00,195.993,196.056,195.993,196.055,35700000.0
2005-01-05 22:29:00,195.996,196.047,195.996,196.035,143500000.0
2005-01-05 22:30:00,196.028,196.03,196.005,196.005,29000000.0
2005-01-05 22:31:00,195.992,196.027,195.992,196.027,59100000.0
2005-01-05 22:32:00,196.007,196.02,195.989,196.006,113499998.0
2005-01-05 22:33:00,195.995,196.019,195.982,196.016,199999999.0
2005-01-05 22:34:00,196.039,196.044,195.986,196.025,223100000.0
2005-01-05 22:35:00,196.014,196.016,195.985,196.009,47700000.0
2005-01-05 22:36:00,196.027,196.06,196.012,196.034,101499999.0
2005-01-05 22:37:00,196.057,196.058,196.011,196.058,62800000.0
2005-01-05 22:38:00,196.052,196.052,196.022,196.022,43000000.0
2005-01-05 22:39:00,196.011,196.018,195.996,195.997,50800000.0
2005-01-05 22:40:00,195.975,195.978,195.895,195.927,57800000.0
2005-01-05 22:41:00,195.935,195.956,195.919,195.936,77000000.0
2005-01-05 22:42:00,195.905,195.945,195.905,195.94,34499999.0
2005-01-05 22:43:00,195.946,195.946,195.881,195.915,61900000.0
2005-01-05 22:44:00,195.938,195.957,195.921,195.954,118900000.0
2005-01-05 22:45:00,195.961,195.991,195.925,195.98,112500000.0
2005-01-05 22:46:00,195.98,195.985,195.927,195.97,56700001.0
2005-01-05 22:47:00,195.95,195.972,195.934,195.944,53500000.0
2005-01-05 22:48:00,195.959,195.969,195.884,195.958,105800000.0
2005-01-05 22:49:00,195.962,196.011,195.959,196.007,38400000.0
2005-01-05 22:50:00,196.018,196.039,196.012,196.03,64100000.0
2005-01-05 22:51:00,196.023,196.04,196.006,196.006,41500000.0
2005-01-05 22:52:00,196.016,196.016,195.968,196.013,44500000.0
2005-01-05 22:53:00,196.04,196.051,195.997,196.021,170000001.0
2005-01-05 22:54:00,195.996,196.003,195.956,195.983,50399999.0
2005-01-05 22:55:00,196.007,196.009,195.978,195.996,111800000.0
2005-01-05 22:56:00,195.974,196.017,195.974,195.999,66700000.0
2005-01-05 22:57:00,195.991,196.015,195.954,195.954,117600001.0
2005-01-05 22:58:00,195.949,195.997,195.932,195.997,53600001.0
2005-01-05 22:59:00,195.984,196.017,195.982,196.004,105799999.0
2005-01-05 23:00:00,195.989,196.03,195.989,196.028,44900000.0
2005-01-05 23:01:00,196.041,196.06,196.029,196.045,32600000.0
2005-01-05 23:02:00,196.059,196.059,196.008,196.008,47900001.0
2005-01-05 23:03:00,195.995,196.03,195.995,196.01,83400000.0
2005-01-05 23:04:00,196.022,196.023,195.998,196.021,46400000.0
2005-01-05 23:05:00,196.001,196.007,195.974,195.992,29500000.0
2005-01-05 23:06:00,195.995,196.031,195.988,196.007,48500000.0
2005-01-05 23:07:00,195.996,196.02,195.992,195.996,49200000.0
2005-01-05 23:08:00,195.99,196.016,195.977,196.016,53800000.0
2005-01-05 23:09:00,196.016,196.022,195.987,196.02,53500000.0
2005-01-05 23:10:00,195.98,196.021,195.98,196.015,52300000.0
2005-01-05 23:11:00,196.01,196.026,195.996,196.003,71000000.0
2005-01-05 23:12:00,195.982,195.999,195.97,195.97,59900000.0
2005-01-05 23:13:00,196.0,196.0,195.952,195.952,47500000.0
2005-01-05 23:14:00,195.975,195.975,195.923,195.959,56000000.0
2005-01-05 23:15:00,195.941,195.98,195.899,195.98,31900000.0
2005-01-05 23:16:00,195.938,195.944,195.893,195.944,33600000.0
2005-01-05 23:17:00,195.924,195.924,195.905,195.918,33400000.0
2005-01-05 23:18:00,195.887,195.893,195.853,195.879,27700000.0
2005-01-05 23:19:00,195.902,195.902,195.878,195.889,54300000.0
2005-01-05 23:20:00,195.909,195.919,195.894,195.918,46899999.0
2005-01-05 23:21:00,195.916,195.928,195.889,195.923,63900000.0
2005-01-05 23:22:00,195.934,195.939,195.896,195.928,59900000.0
2005-01-05 23:23:00,195.929,195.944,195.893,195.923,53800000.0
2005-01-05 23:24:00,195.964,195.999,195.964,195.985,24800000.0
2005-01-05 23:25:00,195.968,195.995,195.956,195.99,22000000.0
2005-01-05 23:26:00,195.948,195.953,195.927,195.927,66500000.0
2005-01-05 23:27:00,195.943,195.944,195.886,195.894,70399999.0
2005-01-05 23:28:00,195.943,195.962,195.91,195.91,101300001.0
2005-01-05 23:29:00,195.967,195.974,195.942,195.942,31800000.0
2005-01-05 23:30:00,195.981,195.981,195.969,195.973,28800000.0
2005-01-05 23:31:00,195.954,195.986,195.949,195.986,70700001.0
2005-01-05 23:32:00,195.982,195.982,195.939,195.98,46300000.0
2005-01-05 23:33:00,195.955,196.007,195.952,196.002,63600000.0
2005-01-05 23:34:00,195.953,196.003,195.953,195.984,49200000.0
2005-01-05 23:35:00,196.003,196.028,196.0,196.012,44700000.0
2005-01-05 23:36:00,196.01,196.021,195.991,196.005,33400000.0
2005-01-05 23:37:00,195.993,196.023,195.963,196.008,40199999.0
2005-01-05 23:38:00,196.016,196.016,195.993,195.999,34700000.0
2005-01-05 23:39:00,196.007,196.007,195.978,195.994,43900000.0
2005-01-05 23:40:00,195.988,195.997,195.962,195.997,66799999.0
2005-01-05 23:41:00,196.009,196.019,195.985,195.994,38600000.0
2005-01-05 23:42:00,195.977,196.017,195.977,196.017,15800000.0
2005-01-05 23:43:00,195.989,196.007,195.975,196.004,36500000.0
2005-01-05 23:44:00,196.015,196.045,196.012,196.042,57500001.0
2005-01-05 23:45:00,196.056,196.056,196.016,196.016,33400000.0
2005-01-05 23:46:00,195.989,196.032,195.976,196.032,35099999.0
2005-01-05 23:47:00,196.04,196.04,195.988,196.029,73500000.0
2005-01-05 23:48:00,196.021,196.035,196.011,196.03,54900000.0
2005-01-05 23:49:00,196.052,196.052,196.021,196.03,83500000.0
2005-01-05 23:50:00,196.034,196.034,196.0,196.0,34600000.0
2005-01-05 23:51:00,195.986,196.004,195.967,195.995,64500000.0
2005-01-05 23:52:00,196.018,196.036,196.012,196.012,52200001.0
2005-01-05 23:53:00,195.943,196.007,195.943,195.987,28400000.0
2005-01-05 23:54:00,196.017,196.028,195.998,195.998,29400000.0
2005-01-05 23:55:00,196.021,196.021,195.981,195.998,39800000.0
2005-01-05 23:56:00,195.98,196.062,195.964,196.062,29000000.0
2005-01-05 23:57:00,196.025,196.059,196.021,196.033,66600001.0
2005-01-05 23:58:00,196.025,196.069,196.025,196.051,73100000.0
2005-01-05 23:59:00,196.056,196.07,196.025,196.03,63200000.0
2005-01-06 00:00:00,196.042,196.055,196.027,196.055,80200001.0
2005-01-06 00:01:00,196.037,196.045,196.005,196.036,62000000.0
2005-01-06 00:02:00,196.03,196.03,195.989,196.016,28700000.0
2005-01-06 00:03:00,195.943,196.023,195.938,196.023,41000000.0
2005-01-06 00:04:00,196.04,196.061,196.038,196.061,29600000.0
2005-01-06 00:05:00,196.074,196.082,196.059,196.066,30200000.0
2005-01-06 00:06:00,196.082,196.103,196.074,196.1,60400000.0
2005-01-06 00:07:00,196.104,196.104,196.06,196.087,21600000.0
2005-01-06 00:08:00,196.091,196.107,196.072,196.107,24800000.0
2005-01-06 00:09:00,196.111,196.111,196.078,196.086,37500000.0
2005-01-06 00:10:00,196.07,196.112,196.059,196.112,33000000.0
2005-01-06 00:11:00,196.101,196.148,196.101,196.143,50300001.0
2005-01-06 00:12:00,196.125,196.144,196.098,196.139,81799999.0
2005-01-06 00:13:00,196.125,196.147,196.104,196.121,81500000.0
2005-01-06 00:14:00,196.162,196.162,196.108,196.108,59300000.0
2005-01-06 00:15:00,196.145,196.17,196.125,196.17,53400000.0
2005-01-06 00:16:00,196.111,196.191,196.111,196.191,70700001.0
2005-01-06 00:17:00,196.178,196.183,196.162,196.183,75300001.0
2005-01-06 00:18:00,196.131,196.192,196.117,196.144,61200000.0
2005-01-06 00:19:00,196.157,196.177,196.145,196.147,58199999.0
2005-01-06 00:20:00,196.155,196.155,196.094,196.151,71700000.0
2005-01-06 00:21:00,196.154,196.154,196.111,196.149,47800000.0
2005-01-06 00:22:00,196.145,196.161,196.108,196.111,31900000.0
2005-01-06 00:23:00,196.123,196.132,196.099,196.131,53299999.0
2005-01-06 00:24:00,196.125,196.139,196.097,196.126,72400000.0
2005-01-06 00:25:00,196.164,196.188,196.154,196.158,36200000.0
2005-01-06 00:26:00,196.14,196.177,196.132,196.167,45600000.0
2005-01-06 00:27:00,196.181,196.196,196.154,196.188,88399999.0
2005-01-06 00:28:00,196.206,196.206,196.177,196.201,60500000.0
2005-01-06 00:29:00,196.209,196.209,196.1,196.103,61600000.0
2005-01-06 00:30:00,196.118,196.193,196.107,196.185,41200000.0
2005-01-06 00:31:00,196.168,196.199,196.14,196.14,52800000.0
2005-01-06 00:32:00,196.153,196.19,196.147,196.187,31800001.0
2005-01-06 00:33:00,196.158,196.188,196.14,196.181,67999999.0
2005-01-06 00:34:00,196.185,196.194,196.151,196.158,38600000.0
2005-01-06 00:35:00,196.142,196.176,196.124,196.176,42299999.0
2005-01-06 00:36:00,196.179,196.194,196.09,196.118,54200001.0
2005-01-06 00:37:00,196.116,196.176,196.095,196.17,62400000.0
2005-01-06 00:38:00,196.126,196.158,196.103,196.158,44200000.0
2005-01-06 00:39:00,196.181,196.194,196.153,196.164,22300000.0
2005-01-06 00:40:00,196.22,196.226,196.181,196.19,64199999.0
2005-01-06 00:41:00,196.196,196.196,196.171,196.179,46000000.0
2005-01-06 00:42:00,196.142,196.198,196.142,196.184,70200001.0
2005-01-06 00:43:00,196.175,196.205,196.175,196.2,32900000.0
2005-01-06 00:44:00,196.202,196.217,196.182,196.217,28800000.0
2005-01-06 00:45:00,196.182,196.205,196.177,196.177,27500000.0
2005-01-06 00:46:00,196.147,196.193,196.147,196.193,25800000.0
2005-01-06 00:47:00,196.197,196.197,196.146,196.176,39600000.0
2005-01-06 00:48:00,196.129,196.183,196.129,196.183,53500001.0
2005-01-06 00:49:00,196.167,196.199,196.136,196.199,52300000.0
2005-01-06 00:50:00,196.237,196.237,196.189,196.195,94599999.0
2005-01-06 00:51:00,196.212,196.214,196.174,196.211,84200000.0
2005-01-06 00:52:00,196.18,196.188,196.113,196.121,30000000.0
2005-01-06 00:53:00,196.187,196.198,196.151,196.159,70200000.0
2005-01-06 00:54:00,196.184,196.184,196.124,196.124,61400000.0
2005-01-06 00:55:00,196.179,196.179,196.154,196.161,43400000.0
2005-01-06 00:56:00,196.162,196.162,196.099,196.106,81199999.0
2005-01-06 00:57:00,196.111,196.167,196.11,196.167,39200000.0
2005-01-06 00:58:00,196.118,196.145,196.104,196.145,45300000.0
2005-01-06 00:59:00,196.184,196.188,196.149,196.16,66700000.0
2005-01-06 01:00:00,196.152,196.21,196.147,196.21,18000000.0
2005-01-06 01:01:00,196.187,196.193,196.172,196.182,52500000.0
2005-01-06 01:02:00,196.187,196.187,196.152,196.185,87200000.0
2005-01-06 01:03:00,196.165,196.179,196.133,196.138,35500000.0
2005-01-06 01:04:00,196.144,196.168,196.131,196.158,58599999.0
2005-01-06 01:05:00,196.143,196.164,196.127,196.15,50400000.0
2005-01-06 01:06:00,196.156,196.16,196.141,196.16,43199999.0
2005-01-06 01:07:00,196.138,196.154,196.131,196.15,20500000.0
2005-01-06 01:08:00,196.178,196.179,196.145,196.15,46600000.0
2005-01-06 01:09:00,196.148,196.148,196.113,196.113,32100000.0
2005-01-06 01:10:00,196.117,196.129,196.102,196.105,44900000.0
2005-01-06 01:11:00,196.117,196.117,196.069,196.085,41900000.0
2005-01-06 01:12:00,196.092,196.095,196.049,196.085,50300000.0
2005-01-06 01:13:00,196.067,196.094,196.067,196.073,36600000.0
2005-01-06 01:14:00,196.112,196.132,196.106,196.106,61100001.0
2005-01-06 01:15:00,196.107,196.138,196.107,196.134,64700000.0
2005-01-06 01:16:00,196.145,196.158,196.079,196.079,98000001.0
2005-01-06 01:17:00,196.063,196.106,196.052,196.1,28800000.0
2005-01-06 01:18:00,196.087,196.1,196.074,196.084,55500000.0
2005-01-06 01:19:00,196.118,196.156,196.098,196.098,58799999.0
2005-01-06 01:20:00,196.093,196.093,196.061,196.075,69000000.0
2005-01-06 01:21:00,196.104,196.111,196.081,196.086,83699999.0
2005-01-06 01:22:00,196.09,196.095,196.061,196.061,87600001.0
2005-01-06 01:23:00,196.056,196.081,196.056,196.081,32400000.0
2005-01-06 01:24:00,196.097,196.097,196.057,196.08,43000000.0
2005-01-06 01:25:00,196.062,196.076,196.054,196.073,25500000.0
2005-01-06 01:26:00,196.084,196.103,196.06,196.067,29500000.0
2005-01-06 01:27:00,196.023,196.04,195.978,196.007,64700001.0
2005-01-06 01:28:00,195.989,196.035,195.986,196.022,33800000.0
2005-01-06 01:29:00,196.063,196.077,196.022,196.075,42700000.0
2005-01-06 01:30:00,196.045,196.048,196.017,196.037,42800000.0
2005-01-06 01:31:00,196.013,196.087,196.008,196.074,58900000.0
2005-01-06 01:32:00,196.06,196.078,196.047,196.062,62599999.0
2005-01-06 01:33:00,196.076,196.093,196.058,196.062,65700000.0
2005-01-06 01:34:00,196.06,196.074,196.046,196.063,51300000.0
2005-01-06 01:35:00,196.052,196.068,196.052,196.064,53500001.0
2005-01-06 01:36:00,196.058,196.074,196.053,196.053,46200000.0
2005-01-06 01:37:00,196.093,196.093,196.069,196.079,27800000.0
2005-01-06 01:38:00,196.042,196.059,196.041,196.059,22200000.0
2005-01-06 01:39:00,196.041,196.064,196.031,196.054,68500000.0
2005-01-06 01:40:00,196.066,196.066,196.009,196.009,101300002.0
2005-01-06 01:41:00,196.024,196.033,195.992,195.998,43600001.0
2005-01-06 01:42:00,196.018,196.035,195.987,196.035,42099999.0
2005-01-06 01:43:00,196.025,196.058,196.025,196.048,53699998.0
2005-01-06 01:44:00,196.058,196.059,196.037,196.049,48900001.0
2005-01-06 01:45:00,196.06,196.06,196.028,196.051,72600000.0
2005-01-06 01:46:00,196.063,196.087,196.032,196.087,54400000.0
2005-01-06 01:47:00,196.046,196.092,196.039,196.083,68800000.0
2005-01-06 01:48:00,196.102,196.102,196.047,196.086,31800000.0
2005-01-06 01:49:00,196.092,196.097,196.035,196.082,46700001.0
2005-01-06 01:50:00,196.066,196.086,196.04,196.069,97799999.0
2005-01-06 01:51:00,196.044,196.098,196.028,196.094,52700000.0
2005-01-06 01:52:00,196.062,196.062,196.016,196.025,47700000.0
2005-01-06 01:53:00,196.013,196.033,195.966,195.966,32800000.0
2005-01-06 01:54:00,195.972,195.975,195.884,195.884,24500000.0
2005-01-06 01:55:00,195.857,195.868,195.838,195.852,60100001.0
2005-01-06 01:56:00,195.839,195.874,195.838,195.866,40900000.0
2005-01-06 01:57:00,195.866,195.917,195.864,195.917,60199999.0
2005-01-06 01:58:00,195.877,195.898,195.874,195.874,26800000.0
2005-01-06 01:59:00,195.856,195.902,195.851,195.886,57600000.0
2005-01-06 02:00:00,195.88,195.934,195.88,195.934,26700000.0
2005-01-06 02:01:00,195.966,196.073,195.962,196.057,64300000.0
2005-01-06 02:02:00,196.075,196.075,196.015,196.022,13600000.0
2005-01-06 02:03:00,196.039,196.063,196.033,196.063,44200000.0
2005-01-06 02:04:00,196.075,196.094,196.058,196.087,30200000.0
2005-01-06 02:05:00,196.093,196.121,196.092,196.121,52300000.0
2005-01-06 02:06:00,196.121,196.163,196.112,196.163,37500000.0
2005-01-06 02:07:00,196.147,196.174,196.136,196.155,61000000.0
2005-01-06 02:08:00,196.115,196.126,196.069,196.123,85699998.0
2005-01-06 02:09:00,196.116,196.145,196.1,196.145,53200001.0
2005-01-06 02:10:00,196.112,196.131,196.086,196.123,87400000.0
2005-01-06 02:11:00,196.135,196.137,196.092,196.127,71200001.0
2005-01-06 02:12:00,196.152,196.181,196.128,196.181,75800000.0
2005-01-06 02:13:00,196.183,196.21,196.183,196.204,43000000.0
2005-01-06 02:14:00,196.19,196.227,196.184,196.204,50600000.0
2005-01-06 02:15:00,196.214,196.214,196.179,196.179,76399998.0
2005-01-06 02:16:00,196.189,196.206,196.175,196.202,80300000.0
2005-01-06 02:17:00,196.203,196.228,196.196,196.22,31500000.0
2005-01-06 02:18:00,196.213,196.242,196.213,196.22,38000000.0
2005-01-06 02:19:00,196.195,196.221,196.171,196.171,23800000.0
2005-01-06 02:20:00,196.156,196.156,196.127,196.145,35899999.0
2005-01-06 02:21:00,196.163,196.243,196.143,196.243,27400000.0
2005-01-06 02:22:00,196.249,196.263,196.23,196.263,47300001.0
2005-01-06 02:23:00,196.286,196.304,196.267,196.267,72800000.0
2005-01-06 02:24:00,196.256,196.295,196.249,196.295,47100000.0
2005-01-06 02:25:00,196.301,196.301,196.259,196.285,86400001.0
2005-01-06 02:26:00,196.299,196.33,196.284,196.297,61800000.0
2005-01-06 02:27:00,196.3,196.334,196.286,196.334,53600000.0
2005-01-06 02:28:00,196.323,196.323,196.244,196.291,53600000.0
2005-01-06 02:29:00,196.321,196.321,196.271,196.294,67100000.0
2005-01-06 02:30:00,196.293,196.327,196.259,196.259,74500000.0
2005-01-06 02:31:00,196.305,196.305,196.266,196.274,59699999.0
2005-01-06 02:32:00,196.277,196.308,196.262,196.262,25500000.0
2005-01-06 02:33:00,196.241,196.254,196.201,196.244,70400000.0
2005-01-06 02:34:00,196.247,196.252,196.243,196.252,21200000.0
2005-01-06 02:35:00,196.257,196.263,196.241,196.249,58600000.0
2005-01-06 02:36:00,196.219,196.238,196.205,196.237,50099999.0
2005-01-06 02:37:00,196.234,196.25,196.203,196.217,65099999.0
2005-01-06 02:38:00,196.189,196.229,196.189,196.217,43400000.0
2005-01-06 02:39:00,196.222,196.222,196.196,196.213,74300001.0
2005-01-06 02:40:00,196.221,196.221,196.198,196.198,26600000.0
2005-01-06 02:41:00,196.21,196.228,196.181,196.228,50800000.0
2005-01-06 02:42:00,196.213,196.215,196.188,196.188,55300000.0
2005-01-06 02:43:00,196.203,196.208,196.137,196.14,30500000.0
2005-01-06 02:44:00,196.123,196.154,196.123,196.135,79300000.0
2005-01-06 02:45:00,196.143,196.143,196.104,196.116,48200000.0
2005-01-06 02:46:00,196.093,196.093,196.058,196.066,33800000.0
2005-01-06 02:47:00,196.039,196.067,196.036,196.067,32000000.0
2005-01-06 02:48:00,196.085,196.128,196.085,196.108,49500000.0
2005-01-06 02:49:00,196.122,196.14,196.094,196.115,58600000.0
2005-01-06 02:50:00,196.15,196.15,196.094,196.094,75200000.0
2005-01-06 02:51:00,196.158,196.158,196.106,196.146,47400000.0
2005-01-06 02:52:00,196.139,196.152,196.117,196.148,20300000.0
2005-01-06 02:53:00,196.152,196.213,196.152,196.192,64200001.0
2005-01-06 02:54:00,196.201,196.217,196.172,196.183,62300000.0
2005-01-06 02:55:00,196.169,196.182,196.13,196.149,39400000.0
2005-01-06 02:56:00,196.135,196.135,196.099,196.111,49600000.0
2005-01-06 02:57:00,196.101,196.101,196.07,196.093,40600000.0
2005-01-06 02:58:00,196.109,196.111,196.077,196.095,45900000.0
2005-01-06 02:59:00,196.103,196.109,196.066,196.072,69900000.0
2005-01-06 03:00:00,196.054,196.072,196.037,196.037,47400000.0
2005-01-06 03:01:00,196.048,196.061,196.037,196.049,49700000.0
2005-01-06 03:02:00,196.051,196.057,196.036,196.036,45300000.0
2005-01-06 03:03:00,196.02,196.02,195.974,195.983,41800000.0
2005-01-06 03:04:00,195.988,196.002,195.973,196.002,61000000.0
2005-01-06 03:05:00,196.016,196.024,195.992,195.992,41700000.0
2005-01-06 03:06:00,196.037,196.074,196.025,196.074,45200000.0
2005-01-06 03:07:00,196.096,196.11,196.074,196.085,49900000.0
2005-01-06 03:08:00,196.105,196.105,196.045,196.045,28000000.0
2005-01-06 03:09:00,196.073,196.094,196.056,196.062,50100000.0
2005-01-06 03:10:00,196.091,196.097,196.072,196.085,56000000.0
2005-01-06 03:11:00,196.085,196.1,196.058,196.058,52600000.0
2005-01-06 03:12:00,196.072,196.095,196.06,196.095,51700000.0
2005-01-06 03:13:00,196.075,196.104,196.062,196.081,68099999.0
2005-01-06 03:14:00,196.077,196.103,196.077,196.088,39400000.0
2005-01-06 03:15:00,196.087,196.089,196.068,196.089,37000000.0
2005-01-06 03:16:00,196.095,196.095,196.057,196.057,28399999.0
2005-01-06 03:17:00,196.045,196.064,196.01,196.01,39300001.0
2005-01-06 03:18:00,195.985,195.989,195.959,195.984,33500000.0
2005-01-06 03:19:00,195.971,196.0,195.961,195.994,33600000.0
2005-01-06 03:20:00,196.0,196.002,195.934,195.934,45900000.0
2005-01-06 03:21:00,195.958,196.003,195.934,196.003,48100000.0
2005-01-06 03:22:00,195.996,196.015,195.987,196.011,27500000.0
2005-01-06 03:23:00,196.041,196.049,196.021,196.04,48700000.0
2005-01-06 03:24:00,196.018,196.053,196.018,196.053,76700000.0
2005-01-06 03:25:00,196.072,196.118,196.065,196.118,46000000.0
2005-01-06 03:26:00,196.139,196.178,196.137,196.137,29000000.0
2005-01-06 03:27:00,196.121,196.141,196.109,196.109,50100000.0
2005-01-06 03:28:00,196.096,196.115,196.088,196.115,78900001.0
2005-01-06 03:29:00,196.157,196.195,196.155,196.195,31300000.0
2005-01-06 03:30:00,196.205,196.22,196.198,196.198,17500000.0
2005-01-06 03:31:00,196.225,196.23,196.202,196.202,21300000.0
2005-01-06 03:32:00,196.194,196.221,196.179,196.211,64900000.0
2005-01-06 03:33:00,196.203,196.224,196.203,196.217,41400000.0
2005-01-06 03:34:00,196.215,196.225,196.199,196.202,52700000.0
2005-01-06 03:35:00,196.168,196.199,196.157,196.157,46600000.0
2005-01-06 03:36:00,196.192,196.2,196.145,196.145,83100001.0
2005-01-06 03:37:00,196.173,196.173,196.109,196.109,30300000.0
2005-01-06 03:38:00,196.109,196.127,196.089,196.117,20500000.0
2005-01-06 03:39:00,196.132,196.133,196.086,196.1,27800000.0
2005-01-06 03:40:00,196.076,196.087,196.063,196.067,46600000.0
2005-01-06 03:41:00,196.045,196.062,196.026,196.05,72400000.0
2005-01-06 03:42:00,196.052,196.052,196.017,196.026,62000000.0
2005-01-06 03:43:00,196.049,196.077,196.039,196.07,39600000.0
2005-01-06 03:44:00,196.074,196.078,196.051,196.073,70300000.0
2005-01-06 03:45:00,196.092,196.095,196.076,196.076,28700000.0
2005-01-06 03:46:00,196.044,196.069,196.044,196.065,42000000.0
2005-01-06 03:47:00,196.098,196.109,196.075,196.1,91399999.0
2005-01-06 03:48:00,196.101,196.101,196.073,196.093,58700000.0
2005-01-06 03:49:00,196.087,196.098,196.058,196.058,28300000.0
2005-01-06 03:50:00,196.091,196.104,196.068,196.084,50600000.0
2005-01-06 03:51:00,196.076,196.081,196.057,196.057,55700000.0
2005-01-06 03:52:00,196.066,196.072,196.043,196.058,65200000.0
2005-01-06 03:53:00,196.061,196.116,196.061,196.116,27400000.0
2005-01-06 03:54:00,196.074,196.118,196.074,196.118,41100000.0
2005-01-06 03:55:00,196.07,196.125,196.07,196.125,55400000.0
2005-01-06 03:56:00,196.135,196.149,196.109,196.14,66900000.0
2005-01-06 03:57:00,196.114,196.153,196.104,196.134,53100000.0
2005-01-06 03:58:00,196.127,196.14,196.103,196.116,80200000.0
2005-01-06 03:59:00,196.123,196.145,196.109,196.115,36800000.0
2005-01-06 04:00:00,196.118,196.131,196.109,196.111,37300000.0
2005-01-06 04:01:00,196.129,196.143,196.114,196.122,33200000.0
2005-01-06 04:02:00,196.111,196.118,196.097,196.105,42800000.0
2005-01-06 04:03:00,196.123,196.128,196.093,196.1,54500000.0
2005-01-06 04:04:00,196.101,196.118,196.091,196.103,72800001.0
2005-01-06 04:05:00,196.102,196.126,196.094,196.126,65300000.0
2005-01-06 04:06:00,196.129,196.16,196.113,196.16,53699999.0
2005-01-06 04:07:00,196.173,196.173,196.145,196.147,40800000.0
2005-01-06 04:08:00,196.149,196.15,196.123,196.141,88100001.0
2005-01-06 04:09:00,196.144,196.153,196.117,196.117,69700000.0
2005-01-06 04:10:00,196.14,196.141,196.114,196.12,39000000.0
2005-01-06 04:11:00,196.144,196.147,196.103,196.103,29500000.0
2005-01-06 04:12:00,196.111,196.152,196.111,196.143,28200000.0
2005-01-06 04:13:00,196.167,196.211,196.164,196.211,33400000.0
2005-01-06 04:14:00,196.223,196.263,196.223,196.259,51400000.0
2005-01-06 04:15:00,196.278,196.309,196.278,196.303,88099999.0
2005-01-06 04:16:00,196.292,196.33,196.292,196.296,49900000.0
2005-01-06 04:17:00,196.301,196.302,196.259,196.28,31300000.0
2005-01-06 04:18:00,196.285,196.286,196.261,196.273,54300000.0
2005-01-06 04:19:00,196.27,196.284,196.235,196.277,29800000.0
2005-01-06 04:20:00,196.289,196.292,196.263,196.273,28400000.0
2005-01-06 04:21:00,196.263,196.263,196.229,196.229,29200000.0
2005-01-06 04:22:00,196.229,196.229,196.205,196.205,70700000.0
2005-01-06 04:23:00,196.175,196.209,196.175,196.193,47800000.0
2005-01-06 04:24:00,196.24,196.249,196.222,196.249,35700000.0
2005-01-06 04:25:00,196.239,196.256,196.237,196.251,81699999.0
2005-01-06 04:26:00,196.23,196.26,196.214,196.26,76599999.0
2005-01-06 04:27:00,196.241,196.28,196.241,196.268,37800000.0
2005-01-06 04:28:00,196.278,196.295,196.275,196.295,28600000.0
2005-01-06 04:29:00,196.306,196.314,196.278,196.278,43100000.0
2005-01-06 04:30:00,196.286,196.303,196.286,196.292,18300000.0
2005-01-06 04:31:00,196.307,196.307,196.277,196.297,29500000.0
2005-01-06 04:32:00,196.297,196.309,196.24,196.249,40699999.0
2005-01-06 04:33:00,196.25,196.257,196.195,196.226,38600000.0
2005-01-06 04:34:00,196.245,196.258,196.229,196.244,28800000.0
2005-01-06 04:35:00,196.247,196.259,196.234,196.259,38400000.0
2005-01-06 04:36:00,196.24,196.264,196.235,196.26,50300000.0
2005-01-06 04:37:00,196.234,196.272,196.234,196.254,47400000.0
2005-01-06 04:38:00,196.268,196.282,196.241,196.282,37800000.0
2005-01-06 04:39:00,196.288,196.32,196.276,196.308,31300000.0
2005-01-06 04:40:00,196.275,196.319,196.275,196.319,66999999.0
2005-01-06 04:41:00,196.326,196.34,196.325,196.332,52000000.0
2005-01-06 04:42:00,196.327,196.335,196.305,196.315,50000000.0
2005-01-06 04:43:00,196.342,196.359,196.328,196.337,41300000.0
2005-01-06 04:44:00,196.361,196.361,196.318,196.323,57500000.0
2005-01-06 04:45:00,196.286,196.318,196.286,196.294,45400000.0
2005-01-06 04:46:00,196.304,196.304,196.271,196.272,64499999.0
2005-01-06 04:47:00,196.31,196.326,196.286,196.302,37700000.0
2005-01-06 04:48:00,196.337,196.337,196.304,196.326,38200000.0
2005-01-06 04:49:00,196.297,196.329,196.291,196.315,54800000.0
2005-01-06 04:50:00,196.313,196.313,196.282,196.29,31100000.0
2005-01-06 04:51:00,196.303,196.314,196.282,196.314,33400000.0
2005-01-06 04:52:00,196.321,196.321,196.282,196.3,28000000.0
2005-01-06 04:53:00,196.293,196.293,196.265,196.266,58599999.0
2005-01-06 04:54:00,196.255,196.282,196.251,196.282,112300001.0
2005-01-06 04:55:00,196.283,196.283,196.267,196.267,46600000.0
2005-01-06 04:56:00,196.271,196.279,196.255,196.271,59900001.0
2005-01-06 04:57:00,196.268,196.268,196.25,196.263,46599999.0
2005-01-06 04:58:00,196.276,196.294,196.275,196.291,59000000.0
2005-01-06 04:59:00,196.294,196.295,196.274,196.274,72600000.0
2005-01-06 05:00:00,196.272,196.299,196.259,196.27,23800000.0
2005-01-06 05:01:00,196.275,196.292,196.275,196.287,89500000.0
2005-01-06 05:02:00,196.286,196.303,196.284,196.298,77800000.0
2005-01-06 05:03:00,196.298,196.31,196.294,196.302,78100000.0
2005-01-06 05:04:00,196.329,196.354,196.322,196.332,82500000.0
2005-01-06 05:05:00,196.347,196.374,196.347,196.36,57100001.0
2005-01-06 05:06:00,196.355,196.373,196.289,196.289,39500000.0
2005-01-06 05:07:00,196.33,196.33,196.272,196.28,80199999.0
2005-01-06 05:08:00,196.321,196.36,196.321,196.357,59000000.0
2005-01-06 05:09:00,196.359,196.395,196.359,196.395,59499999.0
2005-01-06 05:10:00,196.371,196.403,196.351,196.367,49800000.0
2005-01-06 05:11:00,196.35,196.404,196.339,196.404,99000001.0
2005-01-06 05:12:00,196.415,196.422,196.404,196.415,64899999.0
2005-01-06 05:13:00,196.423,196.435,196.396,196.42,42300000.0
2005-01-06 05:14:00,196.423,196.423,196.357,196.373,65000000.0
2005-01-06 05:15:00,196.365,196.365,196.335,196.339,49100001.0
2005-01-06 05:16:00,196.335,196.383,196.335,196.383,42700000.0
2005-01-06 05:17:00,196.366,196.385,196.362,196.38,26400000.0
2005-01-06 05:18:00,196.377,196.383,196.368,196.368,65300000.0
2005-01-06 05:19:00,196.358,196.397,196.358,196.376,58399999.0
2005-01-06 05:20:00,196.396,196.396,196.356,196.36,40000000.0
2005-01-06 05:21:00,196.364,196.377,196.363,196.367,51900000.0
2005-01-06 05:22:00,196.399,196.399,196.346,196.346,34200000.0
2005-01-06 05:23:00,196.357,196.357,196.324,196.333,102200000.0
2005-01-06 05:24:00,196.357,196.363,196.339,196.351,67699999.0
2005-01-06 05:25:00,196.326,196.331,196.307,196.328,65899999.0
2005-01-06 05:26:00,196.344,196.344,196.316,196.323,39700000.0
2005-01-06 05:27:00,196.317,196.343,196.309,196.314,85099999.0
2005-01-06 05:28:00,196.315,196.329,196.314,196.317,27700000.0
2005-01-06 05:29:00,196.294,196.334,196.294,196.313,29000000.0
2005-01-06 05:30:00,196.322,196.324,196.299,196.301,35500000.0
2005-01-06 05:31:00,196.292,196.306,196.283,196.306,63900000.0
2005-01-06 05:32:00,196.311,196.319,196.299,196.309,50200000.0
2005-01-06 05:33:00,196.311,196.331,196.302,196.331,32200000.0
2005-01-06 05:34:00,196.306,196.32,196.296,196.32,83199999.0
2005-01-06 05:35:00,196.326,196.326,196.291,196.31,69200002.0
2005-01-06 05:36:00,196.333,196.34,196.32,196.329,69600000.0
2005-01-06 05:37:00,196.321,196.321,196.283,196.305,28300000.0
2005-01-06 05:38:00,196.323,196.334,196.313,196.333,62099999.0
2005-01-06 05:39:00,196.278,196.299,196.234,196.299,19300000.0
2005-01-06 05:40:00,196.301,196.301,196.253,196.282,30600000.0
2005-01-06 05:41:00,196.235,196.288,196.235,196.277,58000000.0
2005-01-06 05:42:00,196.292,196.301,196.218,196.245,31800000.0
2005-01-06 05:43:00,196.259,196.282,196.251,196.264,37900000.0
2005-01-06 05:44:00,196.293,196.324,196.266,196.324,49300000.0
2005-01-06 05:45:00,196.336,196.347,196.323,196.335,25500000.0
2005-01-06 05:46:00,196.299,196.324,196.293,196.295,68899999.0
2005-01-06 05:47:00,196.281,196.305,196.277,196.303,27600000.0
2005-01-06 05:48:00,196.317,196.327,196.303,196.314,40000000.0
2005-01-06 05:49:00,196.32,196.33,196.298,196.316,63000001.0
2005-01-06 05:50:00,196.307,196.313,196.288,196.313,64800001.0
2005-01-06 05:51:00,196.312,196.319,196.288,196.288,44500000.0
2005-01-06 05:52:00,196.316,196.326,196.3,196.326,54700001.0
2005-01-06 05:53:00,196.268,196.315,196.266,196.315,44700000.0
2005-01-06 05:54:00,196.274,196.319,196.274,196.313,26000000.0
2005-01-06 05:55:00,196.321,196.348,196.311,196.326,53699999.0
2005-01-06 05:56:00,196.338,196.362,196.324,196.358,36100000.0
2005-01-06 05:57:00,196.395,196.395,196.343,196.343,58100001.0
2005-01-06 05:58:00,196.36,196.372,196.309,196.342,64099999.0
2005-01-06 05:59:00,196.324,196.393,196.324,196.325,90599999.0
2005-01-06 06:00:00,196.336,196.371,196.333,196.345,41200000.0
2005-01-06 06:01:00,196.341,196.347,196.321,196.33,59400000.0
2005-01-06 06:02:00,196.329,196.354,196.318,196.354,36100000.0
2005-01-06 06:03:00,196.339,196.353,196.333,196.353,24600000.0
2005-01-06 06:04:00,196.354,196.393,196.342,196.393,54300000.0
2005-01-06 06:05:00,196.382,196.382,196.328,196.35,28400000.0
2005-01-06 06:06:00,196.364,196.368,196.326,196.327,52500000.0
2005-01-06 06:07:00,196.319,196.323,196.302,196.31,91599999.0
2005-01-06 06:08:00,196.321,196.338,196.303,196.319,52700001.0
2005-01-06 06:09:00,196.346,196.356,196.319,196.34,64499999.0
2005-01-06 06:10:00,196.34,196.34,196.313,196.316,22800000.0
2005-01-06 06:11:00,196.3,196.307,196.283,196.301,38600000.0
2005-01-06 06:12:00,196.306,196.309,196.278,196.278,98500000.0
2005-01-06 06:13:00,196.313,196.317,196.287,196.317,38200000.0
2005-01-06 06:14:00,196.314,196.314,196.281,196.301,57200001.0
2005-01-06 06:15:00,196.274,196.295,196.265,196.273,35100000.0
2005-01-06 06:16:00,196.274,196.281,196.258,196.258,30700000.0
2005-01-06 06:17:00,196.255,196.265,196.241,196.265,28500000.0
2005-01-06 06:18:00,196.246,196.269,196.242,196.269,53800000.0
2005-01-06 06:19:00,196.284,196.284,196.247,196.255,41300000.0
2005-01-06 06:20:00,196.252,196.252,196.218,196.223,63500000.0
2005-01-06 06:21:00,196.201,196.235,196.201,196.229,44500000.0
2005-01-06 06:22:00,196.234,196.266,196.234,196.242,43300000.0
2005-01-06 06:23:00,196.271,196.271,196.213,196.219,43700000.0
2005-01-06 06:24:00,196.246,196.272,196.245,196.254,36400000.0
2005-01-06 06:25:00,196.256,196.271,196.255,196.26,48300000.0
2005-01-06 06:26:00,196.285,196.293,196.265,196.285,54900000.0
2005-01-06 06:27:00,196.257,196.294,196.257,196.291,35200000.0
2005-01-06 06:28:00,196.279,196.34,196.279,196.34,37600000.0
2005-01-06 06:29:00,196.334,196.36,196.329,196.343,39600000.0
2005-01-06 06:30:00,196.339,196.347,196.322,196.345,58600000.0
2005-01-06 06:31:00,196.32,196.35,196.313,196.313,64900000.0
2005-01-06 06:32:00,196.336,196.354,196.336,196.345,26700000.0
2005-01-06 06:33:00,196.329,196.335,196.302,196.302,55400000.0
2005-01-06 06:34:00,196.305,196.315,196.293,196.293,27500000.0
2005-01-06 06:35:00,196.306,196.309,196.265,196.265,38700000.0
2005-01-06 06:36:00,196.286,196.305,196.264,196.305,50400000.0
2005-01-06 06:37:00,196.289,196.297,196.265,196.265,37699999.0
2005-01-06 06:38:00,196.274,196.292,196.26,196.26,47800001.0
2005-01-06 06:39:00,196.29,196.316,196.29,196.306,51100000.0
2005-01-06 06:40:00,196.31,196.343,196.309,196.312,71600000.0
2005-01-06 06:41:00,196.325,196.337,196.302,196.31,49000000.0
2005-01-06 06:42:00,196.312,196.319,196.263,196.263,35600000.0
2005-01-06 06:43:00,196.3,196.32,196.28,196.295,34500000.0
2005-01-06 06:44:00,196.32,196.328,196.293,196.299,59199999.0
2005-01-06 06:45:00,196.307,196.325,196.303,196.325,51100000.0
2005-01-06 06:46:00,196.32,196.343,196.312,196.336,68700000.0
2005-01-06 06:47:00,196.327,196.346,196.304,196.332,47000000.0
2005-01-06 06:48:00,196.306,196.343,196.27,196.343,82100002.0
2005-01-06 06:49:00,196.335,196.361,196.31,196.321,33400000.0
2005-01-06 06:50:00,196.346,196.357,196.299,196.299,53900000.0
2005-01-06 06:51:00,196.306,196.314,196.28,196.314,67300001.0
2005-01-06 06:52:00,196.331,196.347,196.319,196.325,65900000.0
2005-01-06 06:53:00,196.275,196.32,196.275,196.32,32300000.0
2005-01-06 06:54:00,196.323,196.331,196.29,196.293,29300000.0
2005-01-06 06:55:00,196.292,196.315,196.283,196.314,40800000.0
2005-01-06 06:56:00,196.321,196.321,196.283,196.3,39300000.0
2005-01-06 06:57:00,196.322,196.322,196.282,196.29,44400000.0
2005-01-06 06:58:00,196.273,196.286,196.273,196.283,24400000.0
2005-01-06 06:59:00,196.284,196.301,196.269,196.273,33100000.0
2005-01-06 07:00:00,196.281,196.317,196.267,196.288,36200000.0
2005-01-06 07:01:00,196.28,196.311,196.264,196.311,45400000.0
2005-01-06 07:02:00,196.324,196.333,196.276,196.293,45500000.0
2005-01-06 07:03:00,196.276,196.304,196.249,196.29,45000000.0
2005-01-06 07:04:00,196.299,196.301,196.234,196.27,66600000.0
2005-01-06 07:05:00,196.268,196.288,196.26,196.278,39700000.0
2005-01-06 07:06:00,196.273,196.296,196.261,196.282,61900000.0
2005-01-06 07:07:00,196.27,196.308,196.26,196.301,37600000.0
2005-01-06 07:08:00,196.342,196.362,196.329,196.329,35000000.0
2005-01-06 07:09:00,196.364,196.37,196.334,196.35,47400000.0
2005-01-06 07:10:00,196.35,196.371,196.288,196.288,52099999.0
2005-01-06 07:11:00,196.3,196.327,196.283,196.288,49500000.0
2005-01-06 07:12:00,196.307,196.364,196.304,196.364,37700000.0
2005-01-06 07:13:00,196.362,196.362,196.313,196.322,47500000.0
2005-01-06 07:14:00,196.298,196.309,196.277,196.309,64000000.0
2005-01-06 07:15:00,196.306,196.313,196.291,196.292,55900000.0
2005-01-06 07:16:00,196.321,196.35,196.308,196.35,67199999.0
2005-01-06 07:17:00,196.364,196.364,196.307,196.326,63600001.0
2005-01-06 07:18:00,196.33,196.331,196.24,196.24,46000000.0
2005-01-06 07:19:00,196.322,196.338,196.308,196.327,45300000.0
2005-01-06 07:20:00,196.324,196.324,196.296,196.296,49100000.0
2005-01-06 07:21:00,196.294,196.329,196.294,196.325,53699999.0
2005-01-06 07:22:00,196.337,196.342,196.284,196.316,138500002.0
2005-01-06 07:23:00,196.331,196.331,196.293,196.32,81300003.0
2005-01-06 07:24:00,196.321,196.338,196.312,196.312,77399999.0
2005-01-06 07:25:00,196.294,196.308,196.261,196.274,52200000.0
2005-01-06 07:26:00,196.263,196.263,196.225,196.247,73299998.0
2005-01-06 07:27:00,196.247,196.285,196.246,196.285,64400000.0
2005-01-06 07:28:00,196.303,196.315,196.274,196.274,77800000.0
2005-01-06 07:29:00,196.287,196.311,196.28,196.29,89500000.0
2005-01-06 07:30:00,196.284,196.294,196.263,196.263,35400000.0
2005-01-06 07:31:00,196.257,196.297,196.247,196.297,29700000.0
2005-01-06 07:32:00,196.319,196.361,196.319,196.361,36200000.0
2005-01-06 07:33:00,196.337,196.339,196.313,196.337,76600002.0
2005-01-06 07:34:00,196.316,196.325,196.284,196.307,31300000.0
2005-01-06 07:35:00,196.29,196.29,196.253,196.27,38600000.0
2005-01-06 07:36:00,196.248,196.255,196.201,196.236,28300000.0
2005-01-06 07:37:00,196.223,196.238,196.201,196.201,35500000.0
2005-01-06 07:38:00,196.194,196.24,196.189,196.24,60799999.0
2005-01-06 07:39:00,196.23,196.23,196.193,196.22,49700000.0
2005-01-06 07:40:00,196.23,196.268,196.216,196.245,34900000.0
2005-01-06 07:41:00,196.236,196.244,196.219,196.231,43600000.0
2005-01-06 07:42:00,196.244,196.252,196.234,196.238,66200000.0
2005-01-06 07:43:00,196.24,196.255,196.229,196.246,53600000.0
2005-01-06 07:44:00,196.235,196.239,196.222,196.223,61399998.0
2005-01-06 07:45:00,196.216,196.224,196.182,196.194,62699998.0
2005-01-06 07:46:00,196.218,196.267,196.218,196.243,42300000.0
2005-01-06 07:47:00,196.25,196.261,196.232,196.239,67600000.0
2005-01-06 07:48:00,196.235,196.254,196.235,196.241,44400000.0
2005-01-06 07:49:00,196.225,196.306,196.212,196.304,26800000.0
2005-01-06 07:50:00,196.311,196.311,196.205,196.257,56300000.0
2005-01-06 07:51:00,196.309,196.322,196.283,196.322,55400000.0
2005-01-06 07:52:00,196.3,196.314,196.272,196.272,84100000.0
2005-01-06 07:53:00,196.263,196.303,196.253,196.281,72300000.0
2005-01-06 07:54:00,196.251,196.263,196.235,196.235,65500000.0
2005-01-06 07:55:00,196.229,196.261,196.226,196.229,73499999.0
2005-01-06 07:56:00,196.223,196.255,196.223,196.232,47800000.0
2005-01-06 07:57:00,196.247,196.25,196.131,196.131,59500000.0
2005-01-06 07:58:00,196.125,196.125,195.871,195.873,54400000.0
2005-01-06 07:59:00,195.868,195.879,195.848,195.871,71600000.0
2005-01-06 08:00:00,195.905,195.975,195.905,195.975,25800000.0
2005-01-06 08:01:00,196.018,196.066,196.007,196.054,58200000.0
2005-01-06 08:02:00,196.062,196.064,196.001,196.049,42800000.0
2005-01-06 08:03:00,196.068,196.121,196.068,196.121,33400000.0
2005-01-06 08:04:00,196.11,196.129,196.082,196.092,48400000.0
2005-01-06 08:05:00,196.121,196.138,196.104,196.108,58700000.0
2005-01-06 08:06:00,196.132,196.132,196.103,196.112,34800000.0
2005-01-06 08:07:00,196.107,196.107,196.074,196.092,44699999.0
2005-01-06 08:08:00,196.095,196.097,196.07,196.07,59200000.0
2005-01-06 08:09:00,196.1,196.104,196.035,196.035,29400000.0
2005-01-06 08:10:00,196.02,196.143,196.004,196.143,49499999.0
2005-01-06 08:11:00,196.188,196.233,196.188,196.233,19500000.0
2005-01-06 08:12:00,196.223,196.243,196.181,196.216,34800000.0
2005-01-06 08:13:00,196.217,196.217,196.159,196.181,53999999.0
2005-01-06 08:14:00,196.188,196.191,196.159,196.183,49100000.0
2005-01-06 08:15:00,196.181,196.181,196.147,196.151,41600000.0
2005-01-06 08:16:00,196.18,196.18,196.149,196.156,33200000.0
2005-01-06 08:17:00,196.156,196.193,196.155,196.181,71400000.0
2005-01-06 08:18:00,196.2,196.213,196.191,196.191,8600000.0
2005-01-06 08:19:00,196.174,196.204,196.17,196.17,39400000.0
2005-01-06 08:20:00,196.18,196.18,196.139,196.139,41900001.0
2005-01-06 08:21:00,196.135,196.149,196.135,196.145,30400000.0
2005-01-06 08:22:00,196.138,196.143,196.119,196.137,62400000.0
2005-01-06 08:23:00,196.126,196.131,196.102,196.128,63500000.0
2005-01-06 08:24:00,196.147,196.159,196.12,196.159,46200000.0
2005-01-06 08:25:00,196.195,196.228,196.188,196.226,48600000.0
2005-01-06 08:26:00,196.221,196.245,196.21,196.21,64400001.0
2005-01-06 08:27:00,196.201,196.223,196.201,196.203,24700000.0
2005-01-06 08:28:00,196.172,196.176,196.132,196.132,66600000.0
2005-01-06 08:29:00,196.148,196.206,196.134,196.206,41800001.0
2005-01-06 08:30:00,196.199,196.202,196.156,196.202,37000000.0
2005-01-06 08:31:00,196.215,196.215,196.183,196.2,43700000.0
2005-01-06 08:32:00,196.218,196.239,196.202,196.211,51100000.0
2005-01-06 08:33:00,196.203,196.219,196.195,196.198,51400000.0
2005-01-06 08:34:00,196.207,196.239,196.207,196.239,68799999.0
2005-01-06 08:35:00,196.225,196.23,196.21,196.23,15700000.0
2005-01-06 08:36:00,196.267,196.297,196.243,196.297,29700000.0
2005-01-06 08:37:00,196.287,196.287,196.237,196.27,75200000.0
2005-01-06 08:38:00,196.263,196.324,196.257,196.306,57700000.0
2005-01-06 08:39:00,196.319,196.341,196.305,196.327,74100001.0
2005-01-06 08:40:00,196.367,196.386,196.346,196.356,20500000.0
2005-01-06 08:41:00,196.346,196.378,196.342,196.365,38100000.0
2005-01-06 08:42:00,196.36,196.367,196.333,196.34,79299999.0
2005-01-06 08:43:00,196.347,196.347,196.293,196.312,81900001.0
2005-01-06 08:44:00,196.336,196.337,196.282,196.282,79700001.0
2005-01-06 08:45:00,196.27,196.295,196.253,196.257,37600000.0
2005-01-06 08:46:00,196.317,196.325,196.298,196.307,42800000.0
2005-01-06 08:47:00,196.286,196.339,196.271,196.321,47500000.0
2005-01-06 08:48:00,196.372,196.387,196.327,196.371,58799999.0
2005-01-06 08:49:00,196.342,196.361,196.339,196.342,60500000.0
2005-01-06 08:50:00,196.365,196.375,196.345,196.365,40800000.0
2005-01-06 08:51:00,196.355,196.355,196.326,196.345,61700000.0
2005-01-06 08:52:00,196.354,196.354,196.301,196.32,65300001.0
2005-01-06 08:53:00,196.303,196.354,196.303,196.351,38800000.0
2005-01-06 08:54:00,196.322,196.335,196.309,196.319,34000000.0
2005-01-06 08:55:00,196.32,196.326,196.299,196.318,34800000.0
2005-01-06 08:56:00,196.337,196.388,196.337,196.385,102300000.0
2005-01-06 08:57:00,196.392,196.41,196.381,196.383,32600000.0
2005-01-06 08:58:00,196.379,196.39,196.361,196.366,74900001.0
2005-01-06 08:59:00,196.369,196.375,196.346,196.375,45200000.0
2005-01-06 09:00:00,196.388,196.415,196.371,196.377,46000000.0
2005-01-06 09:01:00,196.376,196.414,196.366,196.414,53100000.0
2005-01-06 09:02:00,196.42,196.423,196.37,196.38,39100001.0
2005-01-06 09:03:00,196.385,196.399,196.326,196.326,48900000.0
2005-01-06 09:04:00,196.281,196.321,196.262,196.295,38300000.0
2005-01-06 09:05:00,196.292,196.425,196.292,196.425,38300000.0
2005-01-06 09:06:00,196.403,196.45,196.374,196.381,54900000.0
2005-01-06 09:07:00,196.384,196.402,196.373,196.4,51500000.0
2005-01-06 09:08:00,196.374,196.389,196.327,196.327,42500000.0
2005-01-06 09:09:00,196.343,196.343,196.316,196.323,39400000.0
2005-01-06 09:10:00,196.351,196.433,196.341,196.427,49500000.0
2005-01-06 09:11:00,196.417,196.417,196.399,196.405,58400000.0
2005-01-06 09:12:00,196.378,196.409,196.349,196.349,25500000.0
2005-01-06 09:13:00,196.308,196.334,196.282,196.329,96000000.0
2005-01-06 09:14:00,196.31,196.32,196.287,196.307,33700000.0
2005-01-06 09:15:00,196.316,196.321,196.267,196.271,48100000.0
2005-01-06 09:16:00,196.26,196.324,196.253,196.312,53000000.0
2005-01-06 09:17:00,196.313,196.342,196.305,196.333,36400000.0
2005-01-06 09:18:00,196.332,196.42,196.332,196.413,74900000.0
2005-01-06 09:19:00,196.41,196.452,196.41,196.446,36000000.0
2005-01-06 09:20:00,196.44,196.567,196.436,196.567,22000000.0
2005-01-06 09:21:00,196.695,196.695,196.569,196.633,40300000.0
2005-01-06 09:22:00,196.641,196.659,196.62,196.633,42500000.0
2005-01-06 09:23:00,196.623,196.636,196.599,196.627,45300000.0
2005-01-06 09:24:00,196.616,196.616,196.564,196.61,53500000.0
2005-01-06 09:25:00,196.625,196.631,196.604,196.616,35500000.0
2005-01-06 09:26:00,196.623,196.623,196.566,196.585,51500000.0
2005-01-06 09:27:00,196.604,196.617,196.566,196.592,59400001.0
2005-01-06 09:28:00,196.593,196.607,196.57,196.603,32200000.0
2005-01-06 09:29:00,196.561,196.581,196.555,196.573,82200000.0
2005-01-06 09:30:00,196.575,196.58,196.552,196.553,55899999.0
2005-01-06 09:31:00,196.535,196.653,196.535,196.635,46600000.0
2005-01-06 09:32:00,196.618,196.64,196.594,196.598,24000000.0
2005-01-06 09:33:00,196.613,196.64,196.612,196.614,20400000.0
2005-01-06 09:34:00,196.632,196.642,196.564,196.564,44800000.0
2005-01-06 09:35:00,196.51,196.54,196.488,196.488,64900000.0
2005-01-06 09:36:00,196.496,196.518,196.486,196.516,36800000.0
2005-01-06 09:37:00,196.516,196.563,196.511,196.552,50700000.0
2005-01-06 09:38:00,196.547,196.553,196.474,196.474,30399999.0
2005-01-06 09:39:00,196.487,196.5,196.455,196.5,59099999.0
2005-01-06 09:40:00,196.478,196.48,196.438,196.438,35700000.0
2005-01-06 09:41:00,196.423,196.447,196.404,196.447,81600000.0
2005-01-06 09:42:00,196.46,196.491,196.446,196.446,33900000.0
2005-01-06 09:43:00,196.472,196.49,196.446,196.467,77000000.0
2005-01-06 09:44:00,196.443,196.506,196.431,196.485,59800000.0
2005-01-06 09:45:00,196.507,196.519,196.446,196.45,68500001.0
2005-01-06 09:46:00,196.445,196.445,196.408,196.431,55900001.0
2005-01-06 09:47:00,196.47,196.521,196.47,196.472,55200000.0
2005-01-06 09:48:00,196.479,196.486,196.399,196.404,26100000.0
2005-01-06 09:49:00,196.422,196.473,196.418,196.442,49300000.0
2005-01-06 09:50:00,196.477,196.49,196.433,196.433,65700000.0
2005-01-06 09:51:00,196.448,196.549,196.433,196.548,60200000.0
2005-01-06 09:52:00,196.58,196.581,196.487,196.5,55100000.0
2005-01-06 09:53:00,196.511,196.541,196.503,196.517,31400000.0
2005-01-06 09:54:00,196.52,196.553,196.514,196.545,42300000.0
2005-01-06 09:55:00,196.554,196.557,196.516,196.529,28800000.0
2005-01-06 09:56:00,196.523,196.587,196.523,196.563,68499998.0
2005-01-06 09:57:00,196.584,196.616,196.557,196.557,47800000.0
2005-01-06 09:58:00,196.568,196.576,196.533,196.557,36300000.0
2005-01-06 09:59:00,196.535,196.561,196.523,196.536,64000001.0
2005-01-06 10:00:00,196.524,196.558,196.509,196.542,59600000.0
2005-01-06 10:01:00,196.532,196.551,196.507,196.507,87499999.0
2005-01-06 10:02:00,196.511,196.534,196.497,196.497,58700000.0
2005-01-06 10:03:00,196.474,196.474,196.448,196.465,53900001.0
2005-01-06 10:04:00,196.474,196.488,196.451,196.472,44900000.0
2005-01-06 10:05:00,196.484,196.484,196.415,196.42,36600000.0
2005-01-06 10:06:00,196.448,196.508,196.437,196.507,51000000.0
2005-01-06 10:07:00,196.513,196.531,196.484,196.498,23900000.0
2005-01-06 10:08:00,196.47,196.492,196.444,196.482,45500000.0
2005-01-06 10:09:00,196.496,196.51,196.478,196.51,56600000.0
2005-01-06 10:10:00,196.505,196.521,196.485,196.517,30800000.0
2005-01-06 10:11:00,196.478,196.515,196.478,196.51,62600000.0
2005-01-06 10:12:00,196.501,196.539,196.496,196.535,55500000.0
2005-01-06 10:13:00,196.502,196.507,196.445,196.453,34900000.0
2005-01-06 10:14:00,196.456,196.472,196.435,196.45,75200000.0
2005-01-06 10:15:00,196.441,196.452,196.407,196.407,51800000.0
2005-01-06 10:16:00,196.435,196.447,196.426,196.445,62800000.0
2005-01-06 10:17:00,196.404,196.414,196.389,196.391,79200000.0
2005-01-06 10:18:00,196.37,196.459,196.355,196.455,115499999.0
2005-01-06 10:19:00,196.457,196.503,196.451,196.451,40800000.0
2005-01-06 10:20:00,196.469,196.469,196.441,196.463,45900000.0
2005-01-06 10:21:00,196.473,196.482,196.376,196.376,30800000.0
2005-01-06 10:22:00,196.389,196.395,196.352,196.38,47000000.0
2005-01-06 10:23:00,196.389,196.46,196.388,196.46,49200000.0
2005-01-06 10:24:00,196.439,196.439,196.383,196.432,58100000.0
2005-01-06 10:25:00,196.483,196.504,196.435,196.453,57400000.0
2005-01-06 10:26:00,196.455,196.492,196.449,196.466,58800000.0
2005-01-06 10:27:00,196.491,196.568,196.478,196.568,53400000.0
2005-01-06 10:28:00,196.555,196.602,196.535,196.58,67700001.0
2005-01-06 10:29:00,196.543,196.57,196.515,196.519,24500000.0
2005-01-06 10:30:00,196.502,196.582,196.502,196.582,67300000.0
2005-01-06 10:31:00,196.577,196.636,196.576,196.615,40600000.0
2005-01-06 10:32:00,196.614,196.629,196.587,196.591,29800000.0
2005-01-06 10:33:00,196.605,196.621,196.58,196.59,56000001.0
2005-01-06 10:34:00,196.593,196.628,196.567,196.567,50000000.0
2005-01-06 10:35:00,196.587,196.587,196.537,196.545,74800000.0
2005-01-06 10:36:00,196.545,196.545,196.481,196.481,59200000.0
2005-01-06 10:37:00,196.468,196.478,196.456,196.458,35800000.0
2005-01-06 10:38:00,196.451,196.464,196.423,196.439,72600000.0
2005-01-06 10:39:00,196.45,196.45,196.383,196.383,71700001.0
2005-01-06 10:40:00,196.401,196.426,196.383,196.383,41000001.0
2005-01-06 10:41:00,196.424,196.431,196.37,196.405,45800000.0
2005-01-06 10:42:00,196.424,196.44,196.397,196.408,25900000.0
2005-01-06 10:43:00,196.418,196.452,196.404,196.446,77200000.0
2005-01-06 10:44:00,196.451,196.499,196.444,196.496,47100000.0
2005-01-06 10:45:00,196.491,196.504,196.459,196.493,57899999.0
2005-01-06 10:46:00,196.466,196.509,196.465,196.507,60100000.0
2005-01-06 10:47:00,196.519,196.531,196.493,196.51,42600000.0
2005-01-06 10:48:00,196.533,196.548,196.511,196.523,32200000.0
2005-01-06 10:49:00,196.533,196.55,196.518,196.537,65800001.0
2005-01-06 10:50:00,196.534,196.548,196.515,196.517,36800000.0
2005-01-06 10:51:00,196.49,196.507,196.462,196.489,49000000.0
2005-01-06 10:52:00,196.513,196.536,196.483,196.483,46100001.0
2005-01-06 10:53:00,196.443,196.504,196.436,196.463,66700000.0
2005-01-06 10:54:00,196.482,196.482,196.454,196.47,28500000.0
2005-01-06 10:55:00,196.457,196.469,196.444,196.455,51400000.0
2005-01-06 10:56:00,196.471,196.508,196.458,196.458,67800001.0
2005-01-06 10:57:00,196.475,196.529,196.467,196.511,35200000.0
2005-01-06 10:58:00,196.495,196.58,196.495,196.573,56299998.0
2005-01-06 10:59:00,196.556,196.612,196.547,196.612,73300001.0
2005-01-06 11:00:00,196.62,196.62,196.547,196.564,51700000.0
2005-01-06 11:01:00,196.589,196.637,196.583,196.637,75400000.0
2005-01-06 11:02:00,196.63,196.638,196.6,196.614,39000000.0
2005-01-06 11:03:00,196.575,196.579,196.536,196.536,38600001.0
2005-01-06 11:04:00,196.516,196.521,196.49,196.507,47400000.0
2005-01-06 11:05:00,196.491,196.532,196.491,196.516,27900000.0
2005-01-06 11:06:00,196.497,196.515,196.473,196.506,45100000.0
2005-01-06 11:07:00,196.496,196.508,196.482,196.502,48800001.0
2005-01-06 11:08:00,196.514,196.524,196.491,196.504,55900001.0
2005-01-06 11:09:00,196.524,196.546,196.524,196.532,37600000.0
2005-01-06 11:10:00,196.522,196.522,196.44,196.44,67399998.0
2005-01-06 11:11:00,196.473,196.517,196.471,196.516,21300000.0
2005-01-06 11:12:00,196.546,196.546,196.493,196.527,66400000.0
2005-01-06 11:13:00,196.518,196.572,196.512,196.534,53400000.0
2005-01-06 11:14:00,196.495,196.522,196.488,196.522,51099999.0
2005-01-06 11:15:00,196.527,196.551,196.481,196.551,50999999.0
2005-01-06 11:16:00,196.554,196.559,196.523,196.535,59700000.0
2005-01-06 11:17:00,196.51,196.56,196.498,196.532,59900001.0
2005-01-06 11:18:00,196.489,196.546,196.477,196.52,65600001.0
2005-01-06 11:19:00,196.516,196.567,196.516,196.567,25000000.0
2005-01-06 11:20:00,196.573,196.579,196.536,196.542,42100000.0
2005-01-06 11:21:00,196.556,196.59,196.554,196.59,122600001.0
2005-01-06 11:22:00,196.578,196.621,196.578,196.617,46800000.0
2005-01-06 11:23:00,196.616,196.638,196.604,196.621,33300000.0
2005-01-06 11:24:00,196.596,196.64,196.588,196.64,62000000.0
2005-01-06 11:25:00,196.624,196.628,196.578,196.59,57400000.0
2005-01-06 11:26:00,196.602,196.602,196.547,196.551,60400000.0
2005-01-06 11:27:00,196.574,196.577,196.534,196.544,97200003.0
2005-01-06 11:28:00,196.562,196.581,196.531,196.581,64799999.0
2005-01-06 11:29:00,196.58,196.58,196.508,196.508,36400000.0
2005-01-06 11:30:00,196.432,196.546,196.389,196.389,67200000.0
2005-01-06 11:31:00,196.325,196.333,196.263,196.28,56600000.0
2005-01-06 11:32:00,196.236,196.272,196.236,196.272,34400000.0
2005-01-06 11:33:00,196.217,196.241,196.151,196.166,68600000.0
2005-01-06 11:34:00,196.133,196.19,196.133,196.187,53700000.0
2005-01-06 11:35:00,196.187,196.205,196.171,196.205,29800000.0
2005-01-06 11:36:00,196.202,196.218,196.183,196.217,39600000.0
2005-01-06 11:37:00,196.213,196.238,196.199,196.201,60200000.0
2005-01-06 11:38:00,196.163,196.188,196.137,196.169,30500000.0
2005-01-06 11:39:00,196.157,196.195,196.152,196.195,37300000.0
2005-01-06 11:40:00,196.214,196.241,196.214,196.235,64700000.0
2005-01-06 11:41:00,196.208,196.208,196.099,196.1,24300000.0
2005-01-06 11:42:00,196.109,196.119,196.065,196.081,73100000.0
2005-01-06 11:43:00,196.085,196.093,196.04,196.047,67300000.0
2005-01-06 11:44:00,196.075,196.075,195.954,195.954,44400000.0
2005-01-06 11:45:00,195.98,196.028,195.963,196.028,43800000.0
2005-01-06 11:46:00,196.023,196.047,196.005,196.035,57800000.0
2005-01-06 11:47:00,195.998,196.031,195.969,196.019,54000000.0
2005-01-06 11:48:00,196.085,196.145,196.085,196.145,80500000.0
2005-01-06 11:49:00,196.177,196.199,196.156,196.194,56300000.0
2005-01-06 11:50:00,196.18,196.292,196.175,196.289,36000000.0
2005-01-06 11:51:00,196.285,196.31,196.248,196.248,61899999.0
2005-01-06 11:52:00,196.242,196.252,196.18,196.192,52000000.0
2005-01-06 11:53:00,196.194,196.263,196.187,196.24,61200000.0
2005-01-06 11:54:00,196.267,196.275,196.226,196.226,42000000.0
2005-01-06 11:55:00,196.206,196.238,196.184,196.233,31500000.0
2005-01-06 11:56:00,196.271,196.289,196.243,196.269,55100000.0
2005-01-06 11:57:00,196.275,196.308,196.259,196.285,43900000.0
2005-01-06 11:58:00,196.3,196.327,196.28,196.28,58800000.0
2005-01-06 11:59:00,196.302,196.302,196.247,196.247,47800001.0
2005-01-06 12:00:00,196.28,196.285,196.244,196.264,31400000.0
2005-01-06 12:01:00,196.307,196.397,196.298,196.397,53300000.0
2005-01-06 12:02:00,196.452,196.452,196.375,196.414,117099998.0
2005-01-06 12:03:00,196.426,196.426,196.374,196.393,48600000.0
2005-01-06 12:04:00,196.413,196.413,196.312,196.312,55900000.0
2005-01-06 12:05:00,196.326,196.335,196.302,196.302,60199999.0
2005-01-06 12:06:00,196.305,196.4,196.296,196.38,36400000.0
2005-01-06 12:07:00,196.386,196.428,196.373,196.421,84100000.0
2005-01-06 12:08:00,196.46,196.488,196.376,196.376,23600000.0
2005-01-06 12:09:00,196.372,196.396,196.365,196.395,33600000.0
2005-01-06 12:10:00,196.421,196.422,196.386,196.405,63500001.0
2005-01-06 12:11:00,196.371,196.439,196.371,196.429,27900000.0
2005-01-06 12:12:00,196.4,196.4,196.331,196.338,68800000.0
2005-01-06 12:13:00,196.321,196.39,196.302,196.39,36500000.0
2005-01-06 12:14:00,196.42,196.531,196.42,196.479,107200001.0
2005-01-06 12:15:00,196.483,196.504,196.474,196.487,45600000.0
2005-01-06 12:16:00,196.494,196.494,196.436,196.453,55800000.0
2005-01-06 12:17:00,196.443,196.484,196.401,196.414,49800000.0
2005-01-06 12:18:00,196.402,196.423,196.358,196.362,60800000.0
2005-01-06 12:19:00,196.321,196.349,196.318,196.343,43500000.0
2005-01-06 12:20:00,196.328,196.396,196.326,196.378,38300001.0
2005-01-06 12:21:00,196.374,196.387,196.306,196.31,33800000.0
2005-01-06 12:22:00,196.306,196.318,196.227,196.232,54900000.0
2005-01-06 12:23:00,196.231,196.242,196.213,196.239,30500000.0
2005-01-06 12:24:00,196.223,196.247,196.217,196.217,36700000.0
2005-01-06 12:25:00,196.194,196.212,196.171,196.21,42800000.0
2005-01-06 12:26:00,196.203,196.312,196.188,196.312,77100001.0
2005-01-06 12:27:00,196.303,196.361,196.303,196.357,36600000.0
2005-01-06 12:28:00,196.385,196.453,196.385,196.438,25100000.0
2005-01-06 12:29:00,196.447,196.447,196.363,196.43,58599999.0
2005-01-06 12:30:00,196.457,196.457,196.394,196.4,60100000.0
2005-01-06 12:31:00,196.396,196.405,196.355,196.373,37400000.0
2005-01-06 12:32:00,196.363,196.423,196.363,196.423,55799999.0
2005-01-06 12:33:00,196.438,196.451,196.407,196.407,23800000.0
2005-01-06 12:34:00,196.404,196.408,196.354,196.392,69200001.0
2005-01-06 12:35:00,196.442,196.616,196.442,196.616,45600000.0
2005-01-06 12:36:00,196.6,196.696,196.599,196.683,56300000.0
2005-01-06 12:37:00,196.686,196.722,196.667,196.705,58700000.0
2005-01-06 12:38:00,196.711,196.718,196.667,196.667,66100000.0
2005-01-06 12:39:00,196.662,196.704,196.65,196.704,95499999.0
2005-01-06 12:40:00,196.693,196.73,196.682,196.704,57700000.0
2005-01-06 12:41:00,196.667,196.713,196.621,196.621,56200000.0
2005-01-06 12:42:00,196.608,196.636,196.577,196.606,50300000.0
2005-01-06 12:43:00,196.638,196.672,196.638,196.667,51200000.0
2005-01-06 12:44:00,196.66,196.697,196.654,196.69,41700000.0
2005-01-06 12:45:00,196.666,196.702,196.654,196.659,45100000.0
2005-01-06 12:46:00,196.641,196.686,196.641,196.646,23200000.0
2005-01-06 12:47:00,196.64,196.653,196.601,196.616,74200000.0
2005-01-06 12:48:00,196.619,196.636,196.606,196.606,58900002.0
2005-01-06 12:49:00,196.591,196.609,196.574,196.574,63100000.0
2005-01-06 12:50:00,196.596,196.61,196.519,196.519,54000000.0
2005-01-06 12:51:00,196.508,196.53,196.5,196.526,84999999.0
2005-01-06 12:52:00,196.505,196.52,196.462,196.486,22100000.0
2005-01-06 12:53:00,196.51,196.531,196.412,196.412,38100000.0
2005-01-06 12:54:00,196.419,196.419,196.342,196.397,43100000.0
2005-01-06 12:55:00,196.424,196.472,196.424,196.464,97200002.0
2005-01-06 12:56:00,196.455,196.484,196.448,196.449,58600000.0
2005-01-06 12:57:00,196.448,196.471,196.421,196.461,36700000.0
2005-01-06 12:58:00,196.45,196.45,196.283,196.315,71900002.0
2005-01-06 12:59:00,196.344,196.349,196.304,196.313,44600000.0
2005-01-06 13:00:00,196.331,196.386,196.331,196.378,47600000.0
2005-01-06 13:01:00,196.369,196.383,196.335,196.36,32500000.0
2005-01-06 13:02:00,196.375,196.415,196.375,196.415,80400001.0
2005-01-06 13:03:00,196.413,196.437,196.372,196.39,34500000.0
2005-01-06 13:04:00,196.395,196.417,196.386,196.404,33900000.0
2005-01-06 13:05:00,196.407,196.41,196.385,196.41,92299998.0
2005-01-06 13:06:00,196.375,196.426,196.375,196.414,65400000.0
2005-01-06 13:07:00,196.42,196.454,196.418,196.443,66399999.0
2005-01-06 13:08:00,196.458,196.507,196.458,196.489,63100000.0
2005-01-06 13:09:00,196.477,196.48,196.433,196.433,38500000.0
2005-01-06 13:10:00,196.456,196.456,196.411,196.45,66500000.0
2005-01-06 13:11:00,196.41,196.435,196.409,196.416,41000001.0
2005-01-06 13:12:00,196.411,196.429,196.391,196.403,76700001.0
2005-01-06 13:13:00,196.399,196.414,196.334,196.334,44200000.0
2005-01-06 13:14:00,196.412,196.412,196.367,196.399,56800000.0
2005-01-06 13:15:00,196.384,196.415,196.382,196.388,41100000.0
2005-01-06 13:16:00,196.385,196.424,196.361,196.424,43500000.0
2005-01-06 13:17:00,196.445,196.451,196.423,196.423,65399999.0
2005-01-06 13:18:00,196.423,196.435,196.389,196.425,72200000.0
2005-01-06 13:19:00,196.429,196.449,196.396,196.405,37200000.0
2005-01-06 13:20:00,196.462,196.464,196.429,196.46,52700000.0
2005-01-06 13:21:00,196.448,196.461,196.419,196.434,34400000.0
2005-01-06 13:22:00,196.347,196.381,196.319,196.323,40000000.0
2005-01-06 13:23:00,196.32,196.32,196.238,196.278,54900000.0
2005-01-06 13:24:00,196.265,196.269,196.219,196.264,53800000.0
2005-01-06 13:25:00,196.267,196.314,196.267,196.314,48300000.0
2005-01-06 13:26:00,196.313,196.365,196.301,196.365,36700000.0
2005-01-06 13:27:00,196.343,196.367,196.325,196.343,53000001.0
2005-01-06 13:28:00,196.339,196.348,196.316,196.322,16200000.0
2005-01-06 13:29:00,196.33,196.355,196.31,196.329,62800000.0
2005-01-06 13:30:00,196.333,196.344,196.319,196.322,65999999.0
2005-01-06 13:31:00,196.321,196.326,196.267,196.268,30800000.0
2005-01-06 13:32:00,196.268,196.32,196.266,196.31,73000001.0
2005-01-06 13:33:00,196.301,196.304,196.287,196.295,56800000.0
2005-01-06 13:34:00,196.286,196.312,196.262,196.286,34000000.0
2005-01-06 13:35:00,196.233,196.248,196.211,196.227,42300000.0
2005-01-06 13:36:00,196.165,196.226,196.161,196.179,63700000.0
2005-01-06 13:37:00,196.182,196.209,196.157,196.157,30900000.0
2005-01-06 13:38:00,196.144,196.158,196.126,196.127,23600000.0
2005-01-06 13:39:00,196.145,196.173,196.145,196.155,78400001.0
2005-01-06 13:40:00,196.163,196.249,196.163,196.197,87100000.0
2005-01-06 13:41:00,196.215,196.25,196.21,196.247,63700000.0
2005-01-06 13:42:00,196.24,196.317,196.232,196.317,63800000.0
2005-01-06 13:43:00,196.339,196.35,196.314,196.348,20200000.0
2005-01-06 13:44:00,196.405,196.461,196.398,196.461,94600002.0
2005-01-06 13:45:00,196.464,196.504,196.434,196.447,60600001.0
2005-01-06 13:46:00,196.44,196.447,196.362,196.365,49000000.0
2005-01-06 13:47:00,196.383,196.383,196.343,196.369,86800001.0
2005-01-06 13:48:00,196.384,196.399,196.352,196.352,52299999.0
2005-01-06 13:49:00,196.323,196.337,196.276,196.28,74899999.0
2005-01-06 13:50:00,196.26,196.276,196.227,196.244,61399999.0
2005-01-06 13:51:00,196.25,196.357,196.237,196.357,83599999.0
2005-01-06 13:52:00,196.351,196.372,196.329,196.332,71099999.0
2005-01-06 13:53:00,196.311,196.342,196.307,196.329,62300000.0
2005-01-06 13:54:00,196.306,196.306,196.282,196.297,55600001.0
2005-01-06 13:55:00,196.296,196.338,196.293,196.323,48900000.0
2005-01-06 13:56:00,196.317,196.342,196.317,196.325,24400000.0
2005-01-06 13:57:00,196.331,196.398,196.318,196.398,47100000.0
2005-01-06 13:58:00,196.384,196.394,196.349,196.349,48100001.0
2005-01-06 13:59:00,196.341,196.377,196.329,196.377,51600000.0
2005-01-06 14:00:00,196.361,196.398,196.356,196.368,65399999.0
2005-01-06 14:01:00,196.349,196.37,196.329,196.355,50799999.0
2005-01-06 14:02:00,196.352,196.396,196.329,196.329,28500000.0
2005-01-06 14:03:00,196.332,196.343,196.284,196.301,42300001.0
2005-01-06 14:04:00,196.328,196.328,196.29,196.315,46100000.0
2005-01-06 14:05:00,196.336,196.379,196.336,196.379,44600000.0
2005-01-06 14:06:00,196.392,196.409,196.351,196.37,73100000.0
2005-01-06 14:07:00,196.389,196.416,196.389,196.395,27000000.0
2005-01-06 14:08:00,196.4,196.444,196.4,196.43,55700000.0
2005-01-06 14:09:00,196.406,196.416,196.39,196.398,47800000.0
2005-01-06 14:10:00,196.379,196.393,196.365,196.365,20300000.0
2005-01-06 14:11:00,196.35,196.372,196.35,196.363,72200000.0
2005-01-06 14:12:00,196.355,196.379,196.353,196.355,35800000.0
2005-01-06 14:13:00,196.334,196.366,196.278,196.287,46000000.0
2005-01-06 14:14:00,196.319,196.372,196.319,196.372,48000000.0
2005-01-06 14:15:00,196.386,196.387,196.361,196.361,48199999.0
2005-01-06 14:16:00,196.382,196.382,196.366,196.373,45399999.0
2005-01-06 14:17:00,196.398,196.455,196.394,196.455,63300000.0
2005-01-06 14:18:00,196.453,196.491,196.444,196.49,35700000.0
2005-01-06 14:19:00,196.493,196.495,196.462,196.465,44300000.0
2005-01-06 14:20:00,196.425,196.446,196.398,196.398,72099999.0
2005-01-06 14:21:00,196.427,196.428,196.391,196.417,81400000.0
2005-01-06 14:22:00,196.391,196.414,196.374,196.376,60600001.0
2005-01-06 14:23:00,196.382,196.382,196.303,196.311,35000000.0
2005-01-06 14:24:00,196.32,196.32,196.295,196.295,33400000.0
2005-01-06 14:25:00,196.3,196.324,196.269,196.269,47700000.0
2005-01-06 14:26:00,196.285,196.294,196.259,196.291,38500000.0
2005-01-06 14:27:00,196.292,196.335,196.287,196.335,73700001.0
2005-01-06 14:28:00,196.316,196.33,196.302,196.32,64800000.0
2005-01-06 14:29:00,196.306,196.333,196.3,196.315,65400000.0
2005-01-06 14:30:00,196.318,196.325,196.286,196.286,58300000.0
2005-01-06 14:31:00,196.284,196.284,196.243,196.243,52600000.0
2005-01-06 14:32:00,196.221,196.277,196.212,196.264,67199999.0
2005-01-06 14:33:00,196.277,196.305,196.269,196.291,90800001.0
2005-01-06 14:34:00,196.299,196.299,196.252,196.258,46600000.0
2005-01-06 14:35:00,196.273,196.29,196.272,196.288,61000000.0
2005-01-06 14:36:00,196.29,196.301,196.263,196.301,44200000.0
2005-01-06 14:37:00,196.311,196.325,196.279,196.279,74200000.0
2005-01-06 14:38:00,196.273,196.306,196.273,196.297,34300000.0
2005-01-06 14:39:00,196.271,196.304,196.246,196.293,51200000.0
2005-01-06 14:40:00,196.314,196.314,196.235,196.235,69000000.0
2005-01-06 14:41:00,196.256,196.307,196.243,196.291,40800000.0
2005-01-06 14:42:00,196.296,196.332,196.289,196.33,55500000.0
2005-01-06 14:43:00,196.345,196.357,196.321,196.321,43800000.0
2005-01-06 14:44:00,196.368,196.424,196.368,196.417,34300000.0
2005-01-06 14:45:00,196.407,196.419,196.379,196.383,66899999.0
2005-01-06 14:46:00,196.37,196.398,196.359,196.398,22600000.0
2005-01-06 14:47:00,196.363,196.377,196.337,196.344,43000000.0
2005-01-06 14:48:00,196.338,196.373,196.331,196.353,55000000.0
2005-01-06 14:49:00,196.351,196.367,196.343,196.36,30300000.0
2005-01-06 14:50:00,196.358,196.369,196.336,196.336,73900001.0
2005-01-06 14:51:00,196.36,196.393,196.354,196.393,68600001.0
2005-01-06 14:52:00,196.42,196.464,196.42,196.444,37700000.0
2005-01-06 14:53:00,196.435,196.46,196.43,196.447,28400000.0
2005-01-06 14:54:00,196.434,196.445,196.412,196.421,62000001.0
2005-01-06 14:55:00,196.432,196.432,196.402,196.404,45700000.0
2005-01-06 14:56:00,196.426,196.44,196.405,196.41,47500000.0
2005-01-06 14:57:00,196.413,196.443,196.403,196.403,39300000.0
2005-01-06 14:58:00,196.401,196.404,196.361,196.379,57600000.0
2005-01-06 14:59:00,196.359,196.425,196.359,196.423,46400000.0
2005-01-06 15:00:00,196.414,196.415,196.373,196.386,50800000.0
2005-01-06 15:01:00,196.353,196.377,196.34,196.357,35100000.0
2005-01-06 15:02:00,196.356,196.363,196.322,196.362,60699999.0
2005-01-06 15:03:00,196.35,196.361,196.318,196.361,46300000.0
2005-01-06 15:04:00,196.374,196.383,196.321,196.324,27300000.0
2005-01-06 15:05:00,196.313,196.338,196.313,196.338,65900000.0
2005-01-06 15:06:00,196.348,196.388,196.348,196.379,76400001.0
2005-01-06 15:07:00,196.368,196.413,196.351,196.408,55600000.0
2005-01-06 15:08:00,196.408,196.434,196.408,196.434,31000000.0
2005-01-06 15:09:00,196.399,196.429,196.383,196.391,37900000.0
2005-01-06 15:10:00,196.363,196.424,196.356,196.411,35200000.0
2005-01-06 15:11:00,196.404,196.441,196.404,196.428,65700001.0
2005-01-06 15:12:00,196.448,196.448,196.406,196.415,54100000.0
2005-01-06 15:13:00,196.4,196.477,196.4,196.461,40600000.0
2005-01-06 15:14:00,196.474,196.478,196.432,196.432,40700000.0
2005-01-06 15:15:00,196.438,196.45,196.422,196.447,36500000.0
2005-01-06 15:16:00,196.462,196.494,196.459,196.494,51100001.0
2005-01-06 15:17:00,196.499,196.499,196.453,196.479,35400000.0
2005-01-06 15:18:00,196.475,196.49,196.448,196.454,87700001.0
2005-01-06 15:19:00,196.428,196.48,196.401,196.402,47000000.0
2005-01-06 15:20:00,196.367,196.472,196.367,196.472,46500000.0
2005-01-06 15:21:00,196.461,196.474,196.429,196.457,57900000.0
2005-01-06 15:22:00,196.454,196.477,196.447,196.447,22900000.0
2005-01-06 15:23:00,196.434,196.456,196.429,196.434,41900000.0
2005-01-06 15:24:00,196.439,196.439,196.403,196.414,22500000.0
2005-01-06 15:25:00,196.439,196.449,196.421,196.442,50300000.0
2005-01-06 15:26:00,196.456,196.457,196.391,196.409,75700000.0
2005-01-06 15:27:00,196.423,196.43,196.385,196.421,53300000.0
2005-01-06 15:28:00,196.404,196.452,196.402,196.414,52100000.0
2005-01-06 15:29:00,196.423,196.458,196.419,196.453,63400000.0
2005-01-06 15:30:00,196.478,196.482,196.402,196.452,59400000.0
2005-01-06 15:31:00,196.455,196.457,196.398,196.398,42000000.0
2005-01-06 15:32:00,196.402,196.421,196.384,196.393,80300001.0
2005-01-06 15:33:00,196.416,196.416,196.388,196.414,39800000.0
2005-01-06 15:34:00,196.415,196.419,196.392,196.395,70899999.0
2005-01-06 15:35:00,196.374,196.374,196.32,196.324,55600000.0
2005-01-06 15:36:00,196.346,196.371,196.338,196.352,27100000.0
2005-01-06 15:37:00,196.363,196.379,196.352,196.363,53500000.0
2005-01-06 15:38:00,196.361,196.361,196.28,196.308,32900000.0
2005-01-06 15:39:00,196.288,196.288,196.206,196.206,33800000.0
2005-01-06 15:40:00,196.223,196.223,196.183,196.193,54200001.0
2005-01-06 15:41:00,196.202,196.28,196.188,196.274,40300000.0
2005-01-06 15:42:00,196.26,196.266,196.158,196.17,74200000.0
2005-01-06 15:43:00,196.153,196.255,196.139,196.237,50500000.0
2005-01-06 15:44:00,196.26,196.297,196.225,196.242,49000000.0
2005-01-06 15:45:00,196.236,196.262,196.226,196.226,27500000.0
2005-01-06 15:46:00,196.212,196.247,196.189,196.224,62600001.0
2005-01-06 15:47:00,196.205,196.205,196.121,196.155,30500000.0
2005-01-06 15:48:00,196.157,196.194,196.157,196.191,35000000.0
2005-01-06 15:49:00,196.166,196.183,196.144,196.183,74400000.0
2005-01-06 15:50:00,196.165,196.173,196.097,196.102,28900000.0
2005-01-06 15:51:00,196.121,196.139,196.101,196.133,76100001.0
2005-01-06 15:52:00,196.113,196.169,196.101,196.155,78300001.0
2005-01-06 15:53:00,196.17,196.193,196.156,196.179,46500000.0
2005-01-06 15:54:00,196.181,196.183,196.125,196.183,55200000.0
2005-01-06 15:55:00,196.187,196.22,196.175,196.214,44800000.0
2005-01-06 15:56:00,196.208,196.228,196.208,196.221,22400000.0
2005-01-06 15:57:00,196.237,196.263,196.233,196.238,33100000.0
2005-01-06 15:58:00,196.247,196.249,196.212,196.222,39200000.0
2005-01-06 15:59:00,196.214,196.233,196.198,196.233,24100000.0
2005-01-06 16:00:00,196.229,196.275,196.229,196.267,43000000.0
2005-01-06 16:01:00,196.262,196.278,196.226,196.249,28900000.0
2005-01-06 16:02:00,196.251,196.286,196.235,196.265,63200000.0
2005-01-06 16:03:00,196.27,196.283,196.219,196.228,85800001.0
2005-01-06 16:04:00,196.232,196.235,196.211,196.215,43200000.0
2005-01-06 16:05:00,196.265,196.334,196.265,196.326,14400000.0
2005-01-06 16:06:00,196.327,196.344,196.29,196.29,24400000.0
2005-01-06 16:07:00,196.279,196.298,196.261,196.278,44800000.0
2005-01-06 16:08:00,196.302,196.317,196.238,196.248,46199999.0
2005-01-06 16:09:00,196.244,196.298,196.244,196.253,66699999.0
2005-01-06 16:10:00,196.243,196.248,196.206,196.227,74100000.0
2005-01-06 16:11:00,196.23,196.233,196.196,196.227,43400000.0
2005-01-06 16:12:00,196.261,196.286,196.247,196.282,27500000.0
2005-01-06 16:13:00,196.333,196.364,196.305,196.322,50900001.0
2005-01-06 16:14:00,196.321,196.339,196.284,196.319,74999999.0
2005-01-06 16:15:00,196.343,196.414,196.336,196.399,38700000.0
2005-01-06 16:16:00,196.377,196.408,196.358,196.382,37800000.0
2005-01-06 16:17:00,196.372,196.496,196.372,196.496,28200000.0
2005-01-06 16:18:00,196.475,196.494,196.456,196.456,44800000.0
2005-01-06 16:19:00,196.454,196.473,196.436,196.436,78099999.0
2005-01-06 16:20:00,196.447,196.453,196.388,196.388,49400000.0
2005-01-06 16:21:00,196.414,196.441,196.371,196.396,49199999.0
2005-01-06 16:22:00,196.417,196.436,196.377,196.377,67200000.0
2005-01-06 16:23:00,196.364,196.405,196.36,196.384,61600000.0
2005-01-06 16:24:00,196.403,196.403,196.369,196.37,34700000.0
2005-01-06 16:25:00,196.376,196.379,196.347,196.364,35200000.0
2005-01-06 16:26:00,196.377,196.397,196.369,196.384,47000000.0
2005-01-06 16:27:00,196.396,196.41,196.36,196.364,29800000.0
2005-01-06 16:28:00,196.345,196.375,196.334,196.374,34100000.0
2005-01-06 16:29:00,196.364,196.372,196.308,196.308,36700000.0
2005-01-06 16:30:00,196.304,196.319,196.275,196.284,59400000.0
2005-01-06 16:31:00,196.263,196.279,196.243,196.271,45700000.0
2005-01-06 16:32:00,196.29,196.295,196.274,196.285,39000000.0
2005-01-06 16:33:00,196.289,196.356,196.289,196.356,12400000.0
2005-01-06 16:34:00,196.367,196.412,196.367,196.394,21500000.0
2005-01-06 16:35:00,196.373,196.402,196.359,196.402,89900000.0
2005-01-06 16:36:00,196.436,196.446,196.407,196.413,70800000.0
2005-01-06 16:37:00,196.419,196.429,196.383,196.395,30800000.0
2005-01-06 16:38:00,196.371,196.384,196.339,196.339,38900000.0
2005-01-06 16:39:00,196.339,196.365,196.339,196.349,68000000.0
2005-01-06 16:40:00,196.363,196.375,196.324,196.324,78899999.0
2005-01-06 16:41:00,196.349,196.357,196.329,196.356,73200001.0
2005-01-06 16:42:00,196.4,196.422,196.368,196.368,25000000.0
2005-01-06 16:43:00,196.376,196.402,196.372,196.377,40700000.0
2005-01-06 16:44:00,196.382,196.402,196.378,196.396,96100000.0
2005-01-06 16:45:00,196.396,196.41,196.379,196.41,54800000.0
2005-01-06 16:46:00,196.387,196.469,196.387,196.421,37800000.0
2005-01-06 16:47:00,196.458,196.492,196.446,196.492,93399998.0
2005-01-06 16:48:00,196.476,196.528,196.466,196.512,35600000.0
2005-01-06 16:49:00,196.529,196.586,196.529,196.583,59100000.0
2005-01-06 16:50:00,196.588,196.606,196.546,196.546,77700000.0
2005-01-06 16:51:00,196.546,196.577,196.539,196.539,54400000.0
2005-01-06 16:52:00,196.541,196.58,196.534,196.557,56200000.0
2005-01-06 16:53:00,196.564,196.592,196.56,196.576,51100000.0
2005-01-06 16:54:00,196.571,196.588,196.546,196.557,73399999.0
2005-01-06 16:55:00,196.538,196.606,196.538,196.6,50200000.0
2005-01-06 16:56:00,196.614,196.657,196.614,196.641,83000000.0
2005-01-06 16:57:00,196.645,196.735,196.645,196.72,42300000.0
2005-01-06 16:58:00,196.72,196.72,196.66,196.66,43700000.0
2005-01-06 16:59:00,196.628,196.654,196.613,196.64,55500000.0
2005-01-06 17:00:00,196.669,196.68,196.642,196.655,88400000.0
2005-01-06 17:01:00,196.694,196.709,196.631,196.631,68900001.0
2005-01-06 17:02:00,196.651,196.672,196.634,196.672,58300000.0
2005-01-06 17:03:00,196.681,196.726,196.668,196.668,56500001.0
2005-01-06 17:04:00,196.698,196.698,196.651,196.693,103900000.0
2005-01-06 17:05:00,196.728,196.804,196.728,196.768,50900000.0
2005-01-06 17:06:00,196.785,196.797,196.735,196.743,36300000.0
2005-01-06 17:07:00,196.75,196.804,196.75,196.804,29800000.0
2005-01-06 17:08:00,196.817,196.851,196.81,196.84,36900000.0
2005-01-06 17:09:00,196.841,196.904,196.827,196.904,53899999.0
2005-01-06 17:10:00,196.893,196.942,196.879,196.892,69600000.0
2005-01-06 17:11:00,196.864,196.904,196.854,196.885,35899999.0
2005-01-06 17:12:00,196.847,196.859,196.805,196.805,39600000.0
2005-01-06 17:13:00,196.826,196.89,196.826,196.89,46100000.0
2005-01-06 17:14:00,196.873,196.895,196.846,196.865,32700000.0
2005-01-06 17:15:00,196.869,196.905,196.857,196.872,83200000.0
2005-01-06 17:16:00,196.858,196.918,196.845,196.902,66200000.0
2005-01-06 17:17:00,196.891,196.924,196.878,196.916,44000000.0
2005-01-06 17:18:00,196.879,196.886,196.866,196.87,31800000.0
2005-01-06 17:19:00,196.901,196.901,196.845,196.852,92400000.0
2005-01-06 17:20:00,196.848,196.858,196.825,196.825,76100001.0
2005-01-06 17:21:00,196.848,196.851,196.817,196.846,62400001.0
2005-01-06 17:22:00,196.837,196.879,196.834,196.834,45200000.0
2005-01-06 17:23:00,196.822,196.822,196.77,196.78,41300000.0
2005-01-06 17:24:00,196.771,196.793,196.74,196.773,63200001.0
2005-01-06 17:25:00,196.739,196.768,196.725,196.753,48900000.0
2005-01-06 17:26:00,196.762,196.805,196.759,196.787,47300000.0
2005-01-06 17:27:00,196.811,196.833,196.781,196.793,36100000.0
2005-01-06 17:28:00,196.764,196.805,196.762,196.767,24800000.0
2005-01-06 17:29:00,196.731,196.768,196.723,196.743,59699999.0
2005-01-06 17:30:00,196.752,196.78,196.733,196.773,72900001.0
2005-01-06 17:31:00,196.777,196.858,196.777,196.858,49400000.0
2005-01-06 17:32:00,196.837,196.843,196.821,196.833,29700000.0
2005-01-06 17:33:00,196.818,196.859,196.818,196.843,42700000.0
2005-01-06 17:34:00,196.81,196.86,196.804,196.86,43000000.0
2005-01-06 17:35:00,196.877,196.907,196.866,196.884,45600001.0
2005-01-06 17:36:00,196.899,196.902,196.871,196.875,92000000.0
2005-01-06 17:37:00,196.864,196.864,196.834,196.835,79799998.0
2005-01-06 17:38:00,196.813,196.827,196.798,196.826,36500000.0
2005-01-06 17:39:00,196.85,196.967,196.85,196.967,68100000.0
2005-01-06 17:40:00,196.944,196.962,196.928,196.928,39700000.0
2005-01-06 17:41:00,196.984,197.06,196.974,197.012,64699999.0
2005-01-06 17:42:00,197.03,197.041,196.99,196.99,40900000.0
2005-01-06 17:43:00,197.009,197.019,196.963,196.988,45900000.0
2005-01-06 17:44:00,196.988,197.13,196.988,197.129,80800001.0
2005-01-06 17:45:00,197.166,197.18,197.144,197.154,53599998.0
2005-01-06 17:46:00,197.167,197.169,197.131,197.139,33000000.0
2005-01-06 17:47:00,197.155,197.155,197.105,197.105,71700000.0
2005-01-06 17:48:00,197.101,197.109,197.053,197.053,31899999.0
2005-01-06 17:49:00,197.075,197.093,197.044,197.055,70800000.0
2005-01-06 17:50:00,197.072,197.077,197.033,197.033,74100000.0
2005-01-06 17:51:00,197.033,197.095,197.028,197.082,62600000.0
2005-01-06 17:52:00,197.083,197.114,197.075,197.1,76499999.0
2005-01-06 17:53:00,197.089,197.111,197.087,197.092,63300000.0
2005-01-06 17:54:00,197.084,197.214,197.084,197.19,42200000.0
2005-01-06 17:55:00,197.14,197.155,197.098,197.098,78500001.0
2005-01-06 17:56:00,197.065,197.065,197.013,197.018,60600002.0
2005-01-06 17:57:00,196.978,197.012,196.974,196.993,45900000.0
2005-01-06 17:58:00,196.993,197.046,196.983,197.007,62600001.0
2005-01-06 17:59:00,196.976,197.001,196.961,196.984,62700000.0
2005-01-06 18:00:00,197.009,197.033,196.988,197.023,57700000.0
2005-01-06 18:01:00,197.07,197.135,197.034,197.091,443099999.0
2005-01-06 18:02:00,197.09,197.111,197.042,197.072,731899998.0
2005-01-06 18:03:00,197.061,197.099,197.023,197.032,800300000.0
2005-01-06 18:04:00,197.051,197.095,197.037,197.055,489399999.0
2005-01-06 18:05:00,197.036,197.04,196.94,196.966,680799999.0
2005-01-06 18:06:00,196.945,196.973,196.847,196.852,674800002.0
2005-01-06 18:07:00,196.867,196.918,196.859,196.886,842000007.0
2005-01-06 18:08:00,196.885,196.911,196.85,196.855,630899997.0
2005-01-06 18:09:00,196.828,196.873,196.765,196.765,568400001.0
2005-01-06 18:10:00,196.742,196.763,196.657,196.735,526600000.0
2005-01-06 18:11:00,196.73,196.745,196.695,196.718,310099999.0
2005-01-06 18:12:00,196.72,196.777,196.7,196.75,266299999.0
2005-01-06 18:13:00,196.76,196.798,196.726,196.739,453399999.0
2005-01-06 18:14:00,196.749,196.758,196.71,196.728,645900005.0
2005-01-06 18:15:00,196.723,196.751,196.663,196.668,703000000.0
2005-01-06 18:16:00,196.662,196.683,196.622,196.662,631899998.0
2005-01-06 18:17:00,196.666,196.705,196.65,196.655,252500000.0
2005-01-06 18:18:00,196.692,196.714,196.653,196.692,373100000.0
2005-01-06 18:19:00,196.702,196.792,196.695,196.76,504900002.0
2005-01-06 18:20:00,196.779,196.819,196.757,196.757,598600004.0
2005-01-06 18:21:00,196.757,196.809,196.755,196.769,583000001.0
2005-01-06 18:22:00,196.757,196.805,196.746,196.75,495799999.0
2005-01-06 18:23:00,196.76,196.803,196.754,196.796,817600001.0
2005-01-06 18:24:00,196.792,196.805,196.735,196.752,480500001.0
2005-01-06 18:25:00,196.76,196.781,196.731,196.759,551599996.0
2005-01-06 18:26:00,196.753,196.801,196.737,196.762,463500002.0
2005-01-06 18:27:00,196.745,196.759,196.7,196.73,374900001.0
2005-01-06 18:28:00,196.73,196.731,196.664,196.67,367200000.0
2005-01-06 18:29:00,196.684,196.728,196.677,196.713,578400000.0
2005-01-06 18:30:00,196.718,196.752,196.711,196.716,301700000.0
2005-01-06 18:31:00,196.709,196.751,196.705,196.715,323100002.0
2005-01-06 18:32:00,196.725,196.761,196.704,196.738,350900000.0
2005-01-06 18:33:00,196.747,196.798,196.74,196.772,530399997.0
2005-01-06 18:34:00,196.768,196.768,196.742,196.755,481999999.0
2005-01-06 18:35:00,196.748,196.789,196.748,196.789,453599997.0
2005-01-06 18:36:00,196.775,196.839,196.775,196.78,276900000.0
2005-01-06 18:37:00,196.775,196.796,196.711,196.72,154500000.0
2005-01-06 18:38:00,196.722,196.747,196.698,196.718,210000000.0
2005-01-06 18:39:00,196.723,196.723,196.649,196.68,106100000.0
2005-01-06 18:40:00,196.701,196.706,196.641,196.677,353400000.0
2005-01-06 18:41:00,196.658,196.71,196.649,196.669,242100000.0
2005-01-06 18:42:00,196.685,196.697,196.656,196.68,187199999.0
2005-01-06 18:43:00,196.674,196.748,196.673,196.726,122599999.0
2005-01-06 18:44:00,196.737,196.75,196.714,196.749,313999999.0
2005-01-06 18:45:00,196.727,196.771,196.657,196.682,203100000.0
2005-01-06 18:46:00,196.673,196.706,196.653,196.673,108100000.0
2005-01-06 18:47:00,196.665,196.678,196.646,196.662,128499999.0
2005-01-06 18:48:00,196.66,196.726,196.66,196.726,140000002.0
2005-01-06 18:49:00,196.734,196.734,196.671,196.675,136699998.0
2005-01-06 18:50:00,196.692,196.717,196.692,196.709,239400000.0
2005-01-06 18:51:00,196.704,196.716,196.663,196.663,238900001.0
2005-01-06 18:52:00,196.71,196.71,196.606,196.623,267800001.0
2005-01-06 18:53:00,196.606,196.606,196.541,196.544,231599997.0
2005-01-06 18:54:00,196.55,196.567,196.503,196.552,213700001.0
2005-01-06 18:55:00,196.582,196.628,196.55,196.602,219299999.0
2005-01-06 18:56:00,196.618,196.621,196.597,196.621,47100000.0
2005-01-06 18:57:00,196.624,196.675,196.61,196.637,168600000.0
2005-01-06 18:58:00,196.651,196.748,196.645,196.719,235000000.0
2005-01-06 18:59:00,196.736,196.782,196.725,196.758,252700002.0
2005-01-06 19:00:00,196.764,196.78,196.738,196.742,102199999.0
2005-01-06 19:01:00,196.734,196.745,196.69,196.69,71000000.0
2005-01-06 19:02:00,196.703,196.743,196.691,196.716,232099998.0
2005-01-06 19:03:00,196.701,196.72,196.686,196.69,279000001.0
2005-01-06 19:04:00,196.704,196.718,196.677,196.718,138000001.0
2005-01-06 19:05:00,196.715,196.717,196.681,196.694,167100000.0
2005-01-06 19:06:00,196.698,196.698,196.632,196.668,454999999.0
2005-01-06 19:07:00,196.677,196.708,196.644,196.686,266300000.0
2005-01-06 19:08:00,196.7,196.704,196.662,196.687,359699999.0
2005-01-06 19:09:00,196.675,196.698,196.647,196.69,146000001.0
2005-01-06 19:10:00,196.699,196.713,196.682,196.7,105000000.0
2005-01-06 19:11:00,196.703,196.751,196.695,196.751,26800000.0
2005-01-06 19:12:00,196.754,196.802,196.735,196.802,89400000.0
2005-01-06 19:13:00,196.802,196.81,196.759,196.778,148900000.0
2005-01-06 19:14:00,196.823,196.837,196.806,196.812,228000002.0
2005-01-06 19:15:00,196.809,196.812,196.773,196.782,296400000.0
2005-01-06 19:16:00,196.805,196.851,196.805,196.836,38500000.0
2005-01-06 19:17:00,196.864,196.926,196.84,196.897,123400000.0
2005-01-06 19:18:00,196.891,196.916,196.882,196.912,180000001.0
2005-01-06 19:19:00,196.915,196.942,196.884,196.933,205900001.0
2005-01-06 19:20:00,196.928,196.945,196.905,196.92,164700001.0
2005-01-06 19:21:00,196.898,196.92,196.885,196.898,78300000.0
2005-01-06 19:22:00,196.89,196.943,196.886,196.903,97799999.0
2005-01-06 19:23:00,196.913,196.94,196.906,196.934,478099999.0
2005-01-06 19:24:00,196.927,196.991,196.907,196.974,103700000.0
2005-01-06 19:25:00,196.97,197.01,196.954,196.993,141000000.0
2005-01-06 19:26:00,196.984,196.987,196.937,196.945,424600000.0
2005-01-06 19:27:00,196.952,196.962,196.918,196.936,277600001.0
2005-01-06 19:28:00,196.935,196.935,196.895,196.911,194300000.0
2005-01-06 19:29:00,196.887,196.895,196.843,196.843,84600000.0
2005-01-06 19:30:00,196.805,196.853,196.803,196.82,222300000.0
2005-01-06 19:31:00,196.822,196.835,196.769,196.819,152700001.0
2005-01-06 19:32:00,196.833,196.851,196.809,196.828,453199999.0
2005-01-06 19:33:00,196.833,196.859,196.823,196.859,170000001.0
2005-01-06 19:34:00,196.845,196.851,196.819,196.839,188800000.0
2005-01-06 19:35:00,196.842,196.854,196.824,196.827,295600000.0
2005-01-06 19:36:00,196.835,196.868,196.775,196.79,277199999.0
2005-01-06 19:37:00,196.793,196.853,196.767,196.767,81200000.0
2005-01-06 19:38:00,196.777,196.802,196.751,196.77,163500000.0
2005-01-06 19:39:00,196.77,196.83,196.761,196.761,281600002.0
2005-01-06 19:40:00,196.762,196.776,196.709,196.715,288900001.0
2005-01-06 19:41:00,196.713,196.726,196.639,196.639,310500001.0
2005-01-06 19:42:00,196.646,196.662,196.601,196.635,133100000.0
2005-01-06 19:43:00,196.633,196.725,196.633,196.717,69700000.0
2005-01-06 19:44:00,196.678,196.694,196.617,196.629,182600000.0
2005-01-06 19:45:00,196.623,196.661,196.607,196.661,105800000.0
2005-01-06 19:46:00,196.669,196.687,196.63,196.64,135899999.0
2005-01-06 19:47:00,196.64,196.691,196.633,196.69,32400000.0
2005-01-06 19:48:00,196.668,196.706,196.659,196.68,273500003.0
2005-01-06 19:49:00,196.652,196.68,196.633,196.652,213199999.0
2005-01-06 19:50:00,196.665,196.665,196.616,196.616,170400000.0
2005-01-06 19:51:00,196.606,196.654,196.599,196.635,144600000.0
2005-01-06 19:52:00,196.624,196.631,196.573,196.624,98900000.0
2005-01-06 19:53:00,196.62,196.664,196.586,196.623,173800000.0
2005-01-06 19:54:00,196.624,196.64,196.592,196.64,234299998.0
2005-01-06 19:55:00,196.628,196.653,196.614,196.637,98700000.0
2005-01-06 19:56:00,196.642,196.655,196.622,196.639,122300000.0
2005-01-06 19:57:00,196.655,196.671,196.619,196.625,131400000.0
2005-01-06 19:58:00,196.631,196.637,196.602,196.602,267100002.0
2005-01-06 19:59:00,196.611,196.634,196.585,196.606,282999999.0
2005-01-06 20:00:00,196.631,196.677,196.614,196.673,48200000.0
2005-01-06 20:01:00,196.689,196.718,196.655,196.659,133400000.0
2005-01-06 20:02:00,196.658,196.658,196.596,196.63,133600000.0
2005-01-06 20:03:00,196.635,196.672,196.596,196.622,53600000.0
2005-01-06 20:04:00,196.639,196.645,196.595,196.623,143800000.0
2005-01-06 20:05:00,196.615,196.632,196.596,196.625,201200002.0
2005-01-06 20:06:00,196.607,196.613,196.571,196.571,187800000.0
2005-01-06 20:07:00,196.588,196.624,196.576,196.616,131700001.0
2005-01-06 20:08:00,196.609,196.613,196.478,196.522,174000001.0
2005-01-06 20:09:00,196.536,196.556,196.51,196.556,190500003.0
2005-01-06 20:10:00,196.538,196.595,196.538,196.591,132200000.0
2005-01-06 20:11:00,196.605,196.605,196.559,196.56,274600002.0
2005-01-06 20:12:00,196.557,196.612,196.557,196.592,474700002.0
2005-01-06 20:13:00,196.599,196.632,196.599,196.607,241100000.0
2005-01-06 20:14:00,196.64,196.64,196.606,196.606,168299999.0
2005-01-06 20:15:00,196.602,196.605,196.567,196.567,314200000.0
2005-01-06 20:16:00,196.565,196.617,196.561,196.605,214300001.0
2005-01-06 20:17:00,196.619,196.646,196.606,196.646,45500000.0
2005-01-06 20:18:00,196.643,196.698,196.634,196.68,139499999.0
2005-01-06 20:19:00,196.697,196.73,196.674,196.708,169300000.0
2005-01-06 20:20:00,196.705,196.743,196.705,196.709,269100000.0
2005-01-06 20:21:00,196.714,196.73,196.672,196.677,151800000.0
2005-01-06 20:22:00,196.666,196.705,196.624,196.624,261599998.0
2005-01-06 20:23:00,196.649,196.682,196.649,196.668,177899999.0
2005-01-06 20:24:00,196.666,196.666,196.624,196.624,174499999.0
2005-01-06 20:25:00,196.634,196.658,196.609,196.609,257099999.0
2005-01-06 20:26:00,196.622,196.645,196.584,196.622,412700001.0
2005-01-06 20:27:00,196.613,196.633,196.549,196.564,197500001.0
2005-01-06 20:28:00,196.566,196.566,196.52,196.523,317600000.0
2005-01-06 20:29:00,196.531,196.557,196.526,196.542,503800000.0
2005-01-06 20:30:00,196.536,196.571,196.506,196.555,475300002.0
2005-01-06 20:31:00,196.567,196.567,196.489,196.489,402400000.0
2005-01-06 20:32:00,196.584,196.598,196.562,196.591,564500003.0
2005-01-06 20:33:00,196.567,196.577,196.535,196.558,178500001.0
2005-01-06 20:34:00,196.563,196.578,196.559,196.573,172700000.0
2005-01-06 20:35:00,196.568,196.568,196.54,196.564,152700000.0
2005-01-06 20:36:00,196.573,196.619,196.558,196.593,140600000.0
2005-01-06 20:37:00,196.594,196.634,196.587,196.634,66000000.0
2005-01-06 20:38:00,196.625,196.656,196.565,196.612,261099998.0
2005-01-06 20:39:00,196.633,196.633,196.585,196.593,196499999.0
2005-01-06 20:40:00,196.592,196.592,196.483,196.548,331599999.0
2005-01-06 20:41:00,196.557,196.586,196.544,196.586,178500000.0
2005-01-06 20:42:00,196.563,196.577,196.523,196.575,193600000.0
2005-01-06 20:43:00,196.573,196.579,196.549,196.567,320299999.0
2005-01-06 20:44:00,196.566,196.587,196.544,196.587,352799999.0
2005-01-06 20:45:00,196.577,196.577,196.519,196.54,156499999.0
2005-01-06 20:46:00,196.547,196.589,196.504,196.58,294600001.0
2005-01-06 20:47:00,196.509,196.591,196.509,196.57,226499999.0
2005-01-06 20:48:00,196.589,196.65,196.589,196.65,262999999.0
2005-01-06 20:49:00,196.662,196.662,196.635,196.652,145200000.0
2005-01-06 20:50:00,196.651,196.654,196.631,196.633,391000003.0
2005-01-06 20:51:00,196.626,196.665,196.626,196.647,158599999.0
2005-01-06 20:52:00,196.665,196.675,196.636,196.655,105400000.0
2005-01-06 20:53:00,196.647,196.667,196.622,196.64,291200000.0
2005-01-06 20:54:00,196.643,196.655,196.617,196.644,122500000.0
2005-01-06 20:55:00,196.635,196.661,196.635,196.659,358000000.0
2005-01-06 20:56:00,196.653,196.688,196.653,196.666,152700000.0
2005-01-06 20:57:00,196.655,196.659,196.628,196.652,377999998.0
2005-01-06 20:58:00,196.642,196.649,196.623,196.626,374900001.0
2005-01-06 20:59:00,196.626,196.637,196.61,196.61,437600001.0
2005-01-06 21:00:00,196.61,196.634,196.603,196.624,530500000.0
2005-01-06 21:01:00,196.633,196.662,196.619,196.63,395400000.0
2005-01-06 21:02:00,196.648,196.685,196.633,196.665,297499999.0
2005-01-06 21:03:00,196.667,196.702,196.648,196.69,286000002.0
2005-01-06 21:04:00,196.718,196.732,196.684,196.719,67100000.0
2005-01-06 21:05:00,196.737,196.766,196.725,196.737,133300000.0
2005-01-06 21:06:00,196.743,196.743,196.709,196.719,197900001.0
2005-01-06 21:07:00,196.72,196.759,196.681,196.693,216900003.0
2005-01-06 21:08:00,196.714,196.721,196.668,196.712,167800001.0
2005-01-06 21:09:00,196.737,196.737,196.66,196.73,122899999.0
2005-01-06 21:10:00,196.745,196.761,196.71,196.728,77399999.0
2005-01-06 21:11:00,196.704,196.761,196.694,196.694,77300000.0
2005-01-06 21:12:00,196.709,196.76,196.686,196.745,86100001.0
2005-01-06 21:13:00,196.742,196.758,196.703,196.73,173900000.0
2005-01-06 21:14:00,196.738,196.748,196.709,196.715,337300001.0
2005-01-06 21:15:00,196.722,196.739,196.659,196.659,298700002.0
2005-01-06 21:16:00,196.678,196.695,196.667,196.687,62800000.0
2005-01-06 21:17:00,196.658,196.712,196.637,196.662,305300004.0
2005-01-06 21:18:00,196.66,196.702,196.648,196.648,148300001.0
2005-01-06 21:19:00,196.652,196.677,196.642,196.674,283400002.0
2005-01-06 21:20:00,196.655,196.685,196.64,196.665,304199999.0
2005-01-06 21:21:00,196.675,196.687,196.643,196.665,225700000.0
2005-01-06 21:22:00,196.661,196.711,196.655,196.662,219400000.0
2005-01-06 21:23:00,196.676,196.714,196.67,196.694,119300001.0
2005-01-06 21:24:00,196.691,196.713,196.685,196.685,227900000.0
2005-01-06 21:25:00,196.681,196.71,196.656,196.682,246700001.0
2005-01-06 21:26:00,196.694,196.743,196.69,196.726,136300000.0
2005-01-06 21:27:00,196.733,196.762,196.715,196.739,183300000.0
2005-01-06 21:28:00,196.732,196.732,196.704,196.722,100100000.0
2005-01-06 21:29:00,196.742,196.742,196.71,196.72,92900001.0
2005-01-06 21:30:00,196.737,196.737,196.71,196.72,66500000.0
2005-01-06 21:31:00,196.683,196.739,196.682,196.739,80799999.0
2005-01-06 21:32:00,196.736,196.741,196.701,196.719,72000000.0
2005-01-06 21:33:00,196.737,196.756,196.652,196.652,129600000.0
2005-01-06 21:34:00,196.73,196.73,196.669,196.708,130299999.0
2005-01-06 21:35:00,196.694,196.711,196.68,196.68,56100000.0
2005-01-06 21:36:00,196.716,196.731,196.7,196.73,67300000.0
2005-01-06 21:37:00,196.711,196.718,196.693,196.715,142900001.0
2005-01-06 21:38:00,196.69,196.717,196.655,196.655,61900000.0
2005-01-06 21:39:00,196.646,196.699,196.646,196.699,32900000.0
2005-01-06 21:40:00,196.663,196.68,196.646,196.646,59000000.0
2005-01-06 21:41:00,196.648,196.672,196.648,196.662,49699999.0
2005-01-06 21:42:00,196.673,196.691,196.632,196.649,177600001.0
2005-01-06 21:43:00,196.679,196.679,196.637,196.644,64899999.0
2005-01-06 21:44:00,196.628,196.676,196.62,196.665,280800003.0
2005-01-06 21:45:00,196.655,196.673,196.622,196.66,58100000.0
2005-01-06 21:46:00,196.663,196.699,196.649,196.658,90300000.0
2005-01-06 21:47:00,196.652,196.703,196.652,196.676,57400000.0
2005-01-06 21:48:00,196.716,196.723,196.692,196.698,115100001.0
2005-01-06 21:49:00,196.693,196.727,196.691,196.715,57900000.0
2005-01-06 21:50:00,196.747,196.75,196.698,196.717,50800000.0
2005-01-06 21:51:00,196.742,196.77,196.717,196.77,130300000.0
2005-01-06 21:52:00,196.79,196.79,196.739,196.768,40400000.0
2005-01-06 21:53:00,196.785,196.785,196.75,196.762,21900000.0
2005-01-06 21:54:00,196.771,196.9,196.771,196.892,78700000.0
2005-01-06 21:55:00,196.911,196.958,196.911,196.916,73800001.0
2005-01-06 21:56:00,196.898,196.963,196.885,196.946,41000000.0
2005-01-06 21:57:00,196.928,196.936,196.885,196.885,41500000.0
2005-01-06 21:58:00,196.855,196.873,196.834,196.861,77600001.0
2005-01-06 21:59:00,196.852,196.874,196.812,196.863,150300000.0
2005-01-06 22:00:00,196.855,196.9,196.846,196.887,219899999.0
2005-01-06 22:01:00,196.894,196.894,196.842,196.865,169900000.0
2005-01-06 22:02:00,196.852,196.864,196.841,196.857,294500000.0
2005-01-06 22:03:00,196.848,196.867,196.84,196.855,121699999.0
2005-01-06 22:04:00,196.853,196.879,196.835,196.835,154000000.0
2005-01-06 22:05:00,196.826,196.841,196.826,196.832,90699999.0
2005-01-06 22:06:00,196.837,196.844,196.828,196.828,86500001.0
2005-01-06 22:07:00,196.838,196.857,196.83,196.857,66800000.0
2005-01-06 22:08:00,196.855,196.865,196.838,196.865,58900000.0
2005-01-06 22:09:00,196.868,196.868,196.849,196.865,39800000.0
2005-01-06 22:10:00,196.867,196.884,196.861,196.864,38300000.0
2005-01-06 22:11:00,196.838,196.881,196.838,196.853,90699998.0
2005-01-06 22:12:00,196.888,196.934,196.853,196.925,110799999.0
2005-01-06 22:13:00,196.93,196.962,196.913,196.948,43500000.0
2005-01-06 22:14:00,196.928,196.966,196.913,196.966,57400000.0
2005-01-06 22:15:00,196.988,197.003,196.969,196.969,151300000.0
2005-01-06 22:16:00,196.98,196.98,196.93,196.933,210800000.0
2005-01-06 22:17:00,196.898,196.916,196.89,196.903,27600000.0
2005-01-06 22:18:00,196.922,196.934,196.886,196.927,81699999.0
2005-01-06 22:19:00,196.916,196.961,196.909,196.946,95299999.0
2005-01-06 22:20:00,196.954,196.959,196.916,196.959,86099999.0
2005-01-06 22:21:00,196.95,197.055,196.931,197.05,49500000.0
2005-01-06 22:22:00,197.036,197.043,197.002,197.002,61400000.0
2005-01-06 22:23:00,196.992,197.015,196.956,196.986,127200002.0
2005-01-06 22:24:00,197.005,197.005,196.962,196.965,87300001.0
2005-01-06 22:25:00,196.954,196.967,196.907,196.954,50300000.0
2005-01-06 22:26:00,196.941,196.955,196.935,196.947,31900000.0
2005-01-06 22:27:00,196.957,196.974,196.909,196.962,183299998.0
2005-01-06 22:28:00,196.966,196.99,196.956,196.98,41600000.0
2005-01-06 22:29:00,197.002,197.03,196.977,197.03,163800000.0
2005-01-06 22:30:00,197.014,197.03,196.982,197.03,49000000.0
2005-01-06 22:31:00,197.022,197.022,196.981,197.013,33900000.0
2005-01-06 22:32:00,197.025,197.027,196.973,197.027,114500000.0
2005-01-06 22:33:00,197.047,197.059,197.027,197.035,191100002.0
2005-01-06 22:34:00,197.047,197.062,197.029,197.038,285900000.0
2005-01-06 22:35:00,197.02,197.048,197.02,197.03,42100000.0
2005-01-06 22:36:00,197.065,197.065,197.02,197.032,88199999.0
2005-01-06 22:37:00,197.041,197.044,197.006,197.008,110400000.0
2005-01-06 22:38:00,197.036,197.036,196.995,196.995,32700000.0
2005-01-06 22:39:00,197.001,197.001,196.977,196.977,66700000.0
2005-01-06 22:40:00,196.977,196.987,196.953,196.987,90400000.0
2005-01-06 22:41:00,196.983,197.017,196.983,197.013,51700000.0
2005-01-06 22:42:00,197.006,197.007,196.931,196.931,30200000.0
2005-01-06 22:43:00,196.985,196.995,196.973,196.987,54700000.0
2005-01-06 22:44:00,196.99,196.99,196.955,196.955,114000002.0
2005-01-06 22:45:00,196.962,196.975,196.933,196.944,90700000.0
2005-01-06 22:46:00,196.959,196.973,196.91,196.918,52600000.0
2005-01-06 22:47:00,196.916,196.916,196.893,196.893,135300000.0
2005-01-06 22:48:00,196.922,196.922,196.874,196.897,91299999.0
2005-01-06 22:49:00,196.901,196.926,196.832,196.832,25900000.0
2005-01-06 22:50:00,196.874,196.9,196.864,196.882,38600000.0
2005-01-06 22:51:00,196.92,196.948,196.889,196.92,67000000.0
2005-01-06 22:52:00,196.922,196.932,196.898,196.928,56500001.0
2005-01-06 22:53:00,196.963,196.964,196.915,196.935,148099999.0
2005-01-06 22:54:00,196.934,196.934,196.923,196.929,85600001.0
2005-01-06 22:55:00,196.922,196.953,196.908,196.953,58900000.0
2005-01-06 22:56:00,196.941,196.961,196.927,196.961,46000000.0
2005-01-06 22:57:00,196.941,196.974,196.918,196.922,62100000.0
2005-01-06 22:58:00,196.93,196.953,196.911,196.917,48900000.0
2005-01-06 22:59:00,196.9,196.947,196.886,196.935,60900000.0
2005-01-06 23:00:00,196.954,196.957,196.945,196.945,53800000.0
2005-01-06 23:01:00,196.961,196.961,196.936,196.958,73400002.0
2005-01-06 23:02:00,196.941,196.959,196.932,196.947,48800000.0
2005-01-06 23:03:00,196.916,196.95,196.912,196.95,62900000.0
2005-01-06 23:04:00,196.963,196.963,196.932,196.944,21500000.0
2005-01-06 23:05:00,196.949,196.952,196.926,196.937,71500000.0
2005-01-06 23:06:00,196.937,196.947,196.928,196.947,27400000.0
2005-01-06 23:07:00,196.928,196.945,196.928,196.93,28700000.0
2005-01-06 23:08:00,196.956,196.956,196.918,196.945,27600000.0
2005-01-06 23:09:00,196.928,196.954,196.917,196.953,25700000.0
2005-01-06 23:10:00,196.965,196.965,196.928,196.945,52400001.0
2005-01-06 23:11:00,196.954,196.964,196.94,196.96,44900000.0
2005-01-06 23:12:00,196.97,196.977,196.932,196.947,33700000.0
2005-01-06 23:13:00,196.95,196.978,196.937,196.978,35600000.0
2005-01-06 23:14:00,196.952,196.984,196.942,196.984,42100000.0
2005-01-06 23:15:00,196.98,196.98,196.925,196.932,52900001.0
2005-01-06 23:16:00,196.956,196.957,196.948,196.953,88300001.0
2005-01-06 23:17:00,196.945,196.956,196.935,196.94,33500000.0
2005-01-06 23:18:00,196.947,196.947,196.892,196.895,75500001.0
2005-01-06 23:19:00,196.872,196.906,196.872,196.9,9800000.0
2005-01-06 23:20:00,196.891,196.899,196.859,196.878,76200000.0
2005-01-06 23:21:00,196.863,196.909,196.836,196.909,85400000.0
2005-01-06 23:22:00,196.884,196.917,196.875,196.917,54800000.0
2005-01-06 23:23:00,196.908,196.925,196.867,196.921,42200000.0
2005-01-06 23:24:00,196.9,196.921,196.852,196.907,48900001.0
2005-01-06 23:25:00,196.904,196.92,196.899,196.91,26800000.0
2005-01-06 23:26:00,196.885,196.898,196.866,196.88,68000000.0
2005-01-06 23:27:00,196.887,196.922,196.887,196.918,28200000.0
2005-01-06 23:28:00,196.909,196.931,196.874,196.875,62600000.0
2005-01-06 23:29:00,196.9,196.902,196.877,196.877,51900000.0
2005-01-06 23:30:00,196.903,196.903,196.888,196.888,63299999.0
2005-01-06 23:31:00,196.904,196.904,196.884,196.892,80000000.0
2005-01-06 23:32:00,196.899,196.911,196.869,196.882,32400000.0
2005-01-06 23:33:00,196.897,196.91,196.886,196.886,41200000.0
2005-01-06 23:34:00,196.894,196.899,196.88,196.892,36900000.0
2005-01-06 23:35:00,196.88,196.892,196.871,196.877,44499999.0
2005-01-06 23:36:00,196.885,196.888,196.866,196.873,39100000.0
2005-01-06 23:37:00,196.872,196.877,196.846,196.876,32300000.0
2005-01-06 23:38:00,196.878,196.878,196.837,196.837,35100000.0
2005-01-06 23:39:00,196.831,196.869,196.824,196.869,49100000.0
2005-01-06 23:40:00,196.844,196.851,196.768,196.768,45400000.0
2005-01-06 23:41:00,196.795,196.822,196.782,196.812,43700000.0
2005-01-06 23:42:00,196.771,196.837,196.771,196.832,49000001.0
2005-01-06 23:43:00,196.815,196.847,196.796,196.847,30300000.0
2005-01-06 23:44:00,196.846,196.869,196.829,196.829,28400000.0
2005-01-06 23:45:00,196.829,196.84,196.819,196.819,33800000.0
2005-01-06 23:46:00,196.846,196.861,196.836,196.839,46800000.0
2005-01-06 23:47:00,196.846,196.847,196.808,196.808,23900000.0
2005-01-06 23:48:00,196.798,196.822,196.798,196.822,27600000.0
2005-01-06 23:49:00,196.811,196.857,196.809,196.857,51200000.0
2005-01-06 23:50:00,196.842,196.863,196.831,196.863,60499998.0
2005-01-06 23:51:00,196.866,196.866,196.833,196.845,62800000.0
2005-01-06 23:52:00,196.869,196.888,196.869,196.881,58700000.0
2005-01-06 23:53:00,196.897,196.9,196.857,196.857,45700000.0
2005-01-06 23:54:00,196.893,196.918,196.875,196.89,31400000.0
2005-01-06 23:55:00,196.887,196.904,196.878,196.878,21200000.0
2005-01-06 23:56:00,196.867,196.905,196.867,196.886,37100000.0
2005-01-06 23:57:00,196.877,196.894,196.87,196.87,43899999.0
2005-01-06 23:58:00,196.857,196.868,196.841,196.864,50500000.0
2005-01-06 23:59:00,196.893,196.893,196.855,196.855,44500001.0
2005-01-07 00:00:00,196.905,196.905,196.865,196.873,35900000.0
2005-01-07 00:01:00,196.893,196.896,196.88,196.888,39300000.0
2005-01-07 00:02:00,196.873,196.895,196.855,196.895,31300000.0
2005-01-07 00:03:00,196.813,196.877,196.776,196.877,29400000.0
2005-01-07 00:04:00,196.864,196.877,196.857,196.875,39800000.0
2005-01-07 00:05:00,196.882,196.886,196.869,196.876,19500000.0
2005-01-07 00:06:00,196.884,196.896,196.872,196.882,84600000.0
2005-01-07 00:07:00,196.862,196.88,196.862,196.88,16000000.0
2005-01-07 00:08:00,196.884,196.889,196.86,196.886,81100000.0
2005-01-07 00:09:00,196.903,196.913,196.897,196.907,41900000.0
2005-01-07 00:10:00,196.873,196.898,196.869,196.892,61500000.0
2005-01-07 00:11:00,196.879,196.888,196.844,196.851,42900000.0
2005-01-07 00:12:00,196.854,196.859,196.841,196.841,63800000.0
2005-01-07 00:13:00,196.856,196.864,196.824,196.855,45800000.0
2005-01-07 00:14:00,196.849,196.85,196.823,196.842,78799999.0
2005-01-07 00:15:00,196.806,196.845,196.806,196.824,47100000.0
2005-01-07 00:16:00,196.834,196.854,196.83,196.851,101400000.0
2005-01-07 00:17:00,196.836,196.861,196.83,196.861,72899999.0
2005-01-07 00:18:00,196.849,196.867,196.834,196.864,105999999.0
2005-01-07 00:19:00,196.875,196.904,196.851,196.904,43300000.0
2005-01-07 00:20:00,196.904,196.921,196.9,196.906,85900000.0
2005-01-07 00:21:00,196.891,196.891,196.853,196.853,30000000.0
2005-01-07 00:22:00,196.843,196.879,196.843,196.874,53999999.0
2005-01-07 00:23:00,196.896,196.908,196.891,196.895,26500000.0
2005-01-07 00:24:00,196.878,196.898,196.84,196.878,29100000.0
2005-01-07 00:25:00,196.891,197.008,196.891,196.988,54699999.0
2005-01-07 00:26:00,196.953,196.985,196.945,196.976,67600000.0
2005-01-07 00:27:00,196.955,196.985,196.928,196.928,53800000.0
2005-01-07 00:28:00,196.894,196.913,196.89,196.913,36300000.0
2005-01-07 00:29:00,196.938,196.954,196.908,196.912,63300000.0
2005-01-07 00:30:00,196.895,196.924,196.895,196.901,29100000.0
2005-01-07 00:31:00,196.886,196.904,196.858,196.858,70500000.0
2005-01-07 00:32:00,196.855,196.86,196.832,196.846,46700000.0
2005-01-07 00:33:00,196.83,196.839,196.803,196.832,60600000.0
2005-01-07 00:34:00,196.839,196.855,196.833,196.833,27000000.0
2005-01-07 00:35:00,196.825,196.854,196.809,196.809,39600000.0
2005-01-07 00:36:00,196.801,196.851,196.801,196.844,42000000.0
2005-01-07 00:37:00,196.857,196.863,196.842,196.842,38500000.0
2005-01-07 00:38:00,196.82,196.865,196.816,196.826,35800000.0
2005-01-07 00:39:00,196.821,196.835,196.806,196.815,63800000.0
2005-01-07 00:40:00,196.768,196.844,196.762,196.844,36700000.0
2005-01-07 00:41:00,196.848,196.863,196.834,196.863,44400000.0
2005-01-07 00:42:00,196.852,196.901,196.852,196.889,23900000.0
2005-01-07 00:43:00,196.901,196.94,196.885,196.924,27300000.0
2005-01-07 00:44:00,196.896,196.937,196.895,196.937,71200000.0
2005-01-07 00:45:00,196.953,196.953,196.916,196.921,19700000.0
2005-01-07 00:46:00,196.905,196.925,196.905,196.925,29800000.0
2005-01-07 00:47:00,196.885,196.913,196.838,196.905,35200000.0
2005-01-07 00:48:00,196.875,196.918,196.875,196.895,42200000.0
2005-01-07 00:49:00,196.896,196.913,196.85,196.852,49900000.0
2005-01-07 00:50:00,196.874,196.875,196.85,196.875,60400000.0
2005-01-07 00:51:00,196.872,196.894,196.87,196.87,64000000.0
2005-01-07 00:52:00,196.901,196.909,196.901,196.902,32900000.0
2005-01-07 00:53:00,196.855,196.878,196.829,196.859,58900000.0
2005-01-07 00:54:00,196.862,196.931,196.844,196.931,24800000.0
2005-01-07 00:55:00,196.89,196.961,196.882,196.942,30900000.0
2005-01-07 00:56:00,196.944,196.948,196.895,196.895,38800000.0
2005-01-07 00:57:00,196.914,196.939,196.883,196.899,56700000.0
2005-01-07 00:58:00,196.876,196.898,196.858,196.858,30700000.0
2005-01-07 00:59:00,196.891,196.893,196.872,196.874,61900000.0
2005-01-07 01:00:00,196.864,196.871,196.845,196.86,17100000.0
2005-01-07 01:01:00,196.886,196.886,196.84,196.848,25000000.0
2005-01-07 01:02:00,196.863,196.864,196.839,196.856,48400000.0
2005-01-07 01:03:00,196.856,196.879,196.85,196.879,39099999.0
2005-01-07 01:04:00,196.877,196.877,196.847,196.863,55800000.0
2005-01-07 01:05:00,196.849,196.865,196.834,196.834,66100000.0
2005-01-07 01:06:00,196.844,196.857,196.837,196.846,43300000.0
2005-01-07 01:07:00,196.839,196.848,196.813,196.813,81699999.0
2005-01-07 01:08:00,196.78,196.831,196.78,196.811,19900000.0
2005-01-07 01:09:00,196.835,196.856,196.835,196.84,55300000.0
2005-01-07 01:10:00,196.823,196.851,196.823,196.848,55699999.0
2005-01-07 01:11:00,196.795,196.809,196.763,196.793,39800000.0
2005-01-07 01:12:00,196.801,196.811,196.775,196.794,65600001.0
2005-01-07 01:13:00,196.841,196.841,196.821,196.839,22800000.0
2005-01-07 01:14:00,196.858,196.876,196.851,196.852,56500000.0
2005-01-07 01:15:00,196.83,196.847,196.823,196.823,30800000.0
2005-01-07 01:16:00,196.802,196.816,196.798,196.816,30200000.0
2005-01-07 01:17:00,196.813,196.813,196.775,196.794,44499999.0
2005-01-07 01:18:00,196.817,196.83,196.814,196.815,33300000.0
2005-01-07 01:19:00,196.823,196.848,196.823,196.844,42900000.0
2005-01-07 01:20:00,196.852,196.852,196.809,196.827,65100000.0
2005-01-07 01:21:00,196.83,196.834,196.808,196.828,39000000.0
2005-01-07 01:22:00,196.811,196.824,196.801,196.819,50500000.0
2005-01-07 01:23:00,196.803,196.806,196.786,196.787,57199999.0
2005-01-07 01:24:00,196.826,196.826,196.812,196.826,80000002.0
2005-01-07 01:25:00,196.796,196.796,196.759,196.776,42200000.0
2005-01-07 01:26:00,196.762,196.776,196.747,196.761,64300000.0
2005-01-07 01:27:00,196.748,196.787,196.735,196.784,52100001.0
2005-01-07 01:28:00,196.776,196.799,196.766,196.799,8900000.0
2005-01-07 01:29:00,196.795,196.801,196.779,196.786,48900000.0
2005-01-07 01:30:00,196.816,196.819,196.793,196.817,99100001.0
2005-01-07 01:31:00,196.822,196.866,196.767,196.767,25900000.0
2005-01-07 01:32:00,196.785,196.861,196.785,196.85,22000000.0
2005-01-07 01:33:00,196.837,196.841,196.779,196.829,72999998.0
2005-01-07 01:34:00,196.841,196.841,196.828,196.828,44999999.0
2005-01-07 01:35:00,196.79,196.79,196.763,196.789,35900000.0
2005-01-07 01:36:00,196.795,196.802,196.731,196.75,29800000.0
2005-01-07 01:37:00,196.785,196.79,196.743,196.774,59800001.0
2005-01-07 01:38:00,196.795,196.829,196.778,196.79,41800000.0
2005-01-07 01:39:00,196.779,196.8,196.75,196.779,65600001.0
2005-01-07 01:40:00,196.763,196.763,196.726,196.75,79000001.0
2005-01-07 01:41:00,196.709,196.747,196.687,196.724,61400000.0
2005-01-07 01:42:00,196.742,196.744,196.733,196.744,60600000.0
2005-01-07 01:43:00,196.715,196.733,196.71,196.725,54300000.0
2005-01-07 01:44:00,196.742,196.749,196.709,196.71,25200000.0
2005-01-07 01:45:00,196.729,196.732,196.713,196.73,63800000.0
2005-01-07 01:46:00,196.753,196.775,196.742,196.775,83300001.0
2005-01-07 01:47:00,196.755,196.776,196.747,196.756,40500000.0
2005-01-07 01:48:00,196.717,196.761,196.717,196.761,59199999.0
2005-01-07 01:49:00,196.766,196.786,196.74,196.786,25100000.0
2005-01-07 01:50:00,196.764,196.806,196.759,196.806,50200000.0
2005-01-07 01:51:00,196.786,196.818,196.774,196.815,36700000.0
2005-01-07 01:52:00,196.807,196.834,196.792,196.807,61299999.0
2005-01-07 01:53:00,196.816,196.83,196.816,196.82,40400000.0
2005-01-07 01:54:00,196.803,196.828,196.795,196.812,70300001.0
2005-01-07 01:55:00,196.843,196.843,196.815,196.823,30700000.0
2005-01-07 01:56:00,196.834,196.834,196.823,196.825,36200000.0
2005-01-07 01:57:00,196.81,196.839,196.81,196.825,93900002.0
2005-01-07 01:58:00,196.822,196.83,196.814,196.82,60900000.0
2005-01-07 01:59:00,196.811,196.811,196.771,196.771,49400000.0
2005-01-07 02:00:00,196.741,196.787,196.741,196.787,42700001.0
2005-01-07 02:01:00,196.769,196.795,196.765,196.782,40100000.0
2005-01-07 02:02:00,196.808,196.808,196.763,196.8,30400000.0
2005-01-07 02:03:00,196.774,196.79,196.764,196.787,59700000.0
2005-01-07 02:04:00,196.772,196.778,196.734,196.734,39200000.0
2005-01-07 02:05:00,196.733,196.748,196.732,196.742,66699999.0
2005-01-07 02:06:00,196.727,196.736,196.717,196.721,32600000.0
2005-01-07 02:07:00,196.729,196.729,196.705,196.705,28300000.0
2005-01-07 02:08:00,196.686,196.711,196.675,196.698,69000000.0
2005-01-07 02:09:00,196.709,196.709,196.663,196.663,52000000.0
2005-01-07 02:10:00,196.656,196.668,196.623,196.65,51600000.0
2005-01-07 02:11:00,196.646,196.68,196.646,196.68,76499999.0
2005-01-07 02:12:00,196.694,196.721,196.658,196.721,70800000.0
2005-01-07 02:13:00,196.706,196.716,196.69,196.712,31100000.0
2005-01-07 02:14:00,196.713,196.737,196.707,196.737,53600000.0
2005-01-07 02:15:00,196.721,196.747,196.705,196.705,33100000.0
2005-01-07 02:16:00,196.676,196.693,196.655,196.685,49800000.0
2005-01-07 02:17:00,196.709,196.715,196.682,196.691,52700000.0
2005-01-07 02:18:00,196.666,196.684,196.629,196.64,62100000.0
2005-01-07 02:19:00,196.645,196.645,196.607,196.621,40600000.0
2005-01-07 02:20:00,196.637,196.66,196.635,196.658,69799999.0
2005-01-07 02:21:00,196.658,196.733,196.635,196.733,39100000.0
2005-01-07 02:22:00,196.751,196.779,196.751,196.776,57900000.0
2005-01-07 02:23:00,196.786,196.834,196.781,196.821,44199999.0
2005-01-07 02:24:00,196.799,196.812,196.787,196.808,50600001.0
2005-01-07 02:25:00,196.81,196.81,196.766,196.794,58900000.0
2005-01-07 02:26:00,196.79,196.836,196.778,196.813,43100000.0
2005-01-07 02:27:00,196.826,196.832,196.796,196.811,42900000.0
2005-01-07 02:28:00,196.816,196.833,196.807,196.813,47900001.0
2005-01-07 02:29:00,196.795,196.807,196.774,196.775,21900000.0
2005-01-07 02:30:00,196.763,196.841,196.763,196.818,55199999.0
2005-01-07 02:31:00,196.831,196.839,196.799,196.828,47900001.0
2005-01-07 02:32:00,196.808,196.817,196.802,196.812,53300000.0
2005-01-07 02:33:00,196.822,196.828,196.791,196.82,39800000.0
2005-01-07 02:34:00,196.82,196.825,196.795,196.819,56300000.0
2005-01-07 02:35:00,196.81,196.816,196.797,196.816,65600000.0
2005-01-07 02:36:00,196.822,196.83,196.803,196.812,56299999.0
2005-01-07 02:37:00,196.817,196.817,196.764,196.783,55900000.0
2005-01-07 02:38:00,196.784,196.804,196.761,196.788,36000000.0
2005-01-07 02:39:00,196.816,196.816,196.77,196.784,67800000.0
2005-01-07 02:40:00,196.77,196.79,196.754,196.78,48600000.0
2005-01-07 02:41:00,196.817,196.817,196.764,196.792,75099998.0
2005-01-07 02:42:00,196.798,196.807,196.788,196.788,45800000.0
2005-01-07 02:43:00,196.813,196.813,196.775,196.804,21100000.0
2005-01-07 02:44:00,196.797,196.8,196.758,196.8,31800000.0
2005-01-07 02:45:00,196.802,196.802,196.744,196.777,58900000.0
2005-01-07 02:46:00,196.743,196.783,196.743,196.783,40300000.0
2005-01-07 02:47:00,196.8,196.81,196.785,196.798,47100000.0
2005-01-07 02:48:00,196.813,196.83,196.805,196.807,88699999.0
2005-01-07 02:49:00,196.804,196.847,196.804,196.835,63000000.0
2005-01-07 02:50:00,196.81,196.84,196.792,196.815,47600000.0
2005-01-07 02:51:00,196.83,196.835,196.794,196.825,37100000.0
2005-01-07 02:52:00,196.815,196.834,196.796,196.805,81899998.0
2005-01-07 02:53:00,196.798,196.824,196.77,196.793,67100000.0
2005-01-07 02:54:00,196.815,196.851,196.805,196.851,65900000.0
2005-01-07 02:55:00,196.808,196.849,196.782,196.849,34400000.0
2005-01-07 02:56:00,196.85,196.853,196.8,196.804,49800000.0
2005-01-07 02:57:00,196.821,196.841,196.807,196.811,44400000.0
2005-01-07 02:58:00,196.818,196.843,196.808,196.843,25800000.0
2005-01-07 02:59:00,196.819,196.849,196.809,196.849,53800000.0
2005-01-07 03:00:00,196.838,196.879,196.831,196.865,55800000.0
2005-01-07 03:01:00,196.839,196.84,196.811,196.84,57800000.0
2005-01-07 03:02:00,196.829,196.836,196.817,196.817,93500000.0
2005-01-07 03:03:00,196.799,196.821,196.788,196.788,42900000.0
2005-01-07 03:04:00,196.812,196.84,196.81,196.83,52000000.0
2005-01-07 03:05:00,196.82,196.82,196.768,196.768,25900000.0
2005-01-07 03:06:00,196.794,196.804,196.771,196.801,52700000.0
2005-01-07 03:07:00,196.763,196.771,196.755,196.755,60000000.0
2005-01-07 03:08:00,196.735,196.738,196.658,196.658,51000001.0
2005-01-07 03:09:00,196.692,196.692,196.667,196.678,71499999.0
2005-01-07 03:10:00,196.659,196.663,196.631,196.633,35400000.0
2005-01-07 03:11:00,196.653,196.667,196.618,196.621,147600001.0
2005-01-07 03:12:00,196.618,196.645,196.6,196.645,49400000.0
2005-01-07 03:13:00,196.641,196.641,196.608,196.608,50800000.0
2005-01-07 03:14:00,196.61,196.65,196.597,196.635,72900001.0
2005-01-07 03:15:00,196.652,196.682,196.652,196.672,21300000.0
2005-01-07 03:16:00,196.658,196.658,196.615,196.626,24500000.0
2005-01-07 03:17:00,196.617,196.642,196.602,196.623,77200000.0
2005-01-07 03:18:00,196.633,196.637,196.61,196.627,48500000.0
2005-01-07 03:19:00,196.623,196.624,196.599,196.621,71900000.0
2005-01-07 03:20:00,196.618,196.646,196.615,196.639,32300000.0
2005-01-07 03:21:00,196.667,196.697,196.64,196.697,65300000.0
2005-01-07 03:22:00,196.678,196.712,196.672,196.71,50900000.0
2005-01-07 03:23:00,196.735,196.735,196.673,196.673,63900001.0
2005-01-07 03:24:00,196.686,196.701,196.681,196.683,83600001.0
2005-01-07 03:25:00,196.682,196.682,196.644,196.662,38200000.0
2005-01-07 03:26:00,196.663,196.698,196.663,196.698,23400000.0
2005-01-07 03:27:00,196.692,196.703,196.682,196.693,85300000.0
2005-01-07 03:28:00,196.687,196.689,196.665,196.674,39400000.0
2005-01-07 03:29:00,196.656,196.687,196.637,196.687,26700000.0
2005-01-07 03:30:00,196.641,196.643,196.618,196.618,33400000.0
2005-01-07 03:31:00,196.609,196.609,196.585,196.596,32100000.0
2005-01-07 03:32:00,196.574,196.585,196.558,196.577,49200000.0
2005-01-07 03:33:00,196.574,196.576,196.513,196.513,56500000.0
2005-01-07 03:34:00,196.516,196.584,196.516,196.555,52900000.0
2005-01-07 03:35:00,196.546,196.563,196.525,196.536,71900000.0
2005-01-07 03:36:00,196.55,196.561,196.534,196.558,69500000.0
2005-01-07 03:37:00,196.574,196.574,196.548,196.55,31900000.0
2005-01-07 03:38:00,196.559,196.581,196.553,196.581,34100000.0
2005-01-07 03:39:00,196.582,196.599,196.576,196.599,20800000.0
2005-01-07 03:40:00,196.574,196.594,196.567,196.577,60099999.0
2005-01-07 03:41:00,196.582,196.602,196.561,196.589,52400000.0
2005-01-07 03:42:00,196.586,196.6,196.577,196.585,55299999.0
2005-01-07 03:43:00,196.613,196.613,196.561,196.578,33500000.0
2005-01-07 03:44:00,196.588,196.6,196.578,196.6,78400001.0
2005-01-07 03:45:00,196.59,196.59,196.57,196.57,19100000.0
2005-01-07 03:46:00,196.523,196.581,196.523,196.544,67400000.0
2005-01-07 03:47:00,196.52,196.545,196.481,196.489,54000000.0
2005-01-07 03:48:00,196.47,196.493,196.468,196.476,59000000.0
2005-01-07 03:49:00,196.42,196.453,196.399,196.399,38600000.0
2005-01-07 03:50:00,196.394,196.408,196.388,196.4,59700000.0
2005-01-07 03:51:00,196.43,196.493,196.43,196.47,64300001.0
2005-01-07 03:52:00,196.496,196.518,196.482,196.5,47600000.0
2005-01-07 03:53:00,196.528,196.549,196.528,196.543,12300000.0
2005-01-07 03:54:00,196.542,196.542,196.481,196.485,24300000.0
2005-01-07 03:55:00,196.489,196.5,196.465,196.5,40600000.0
2005-01-07 03:56:00,196.518,196.528,196.503,196.519,38000000.0
2005-01-07 03:57:00,196.521,196.538,196.514,196.53,58400000.0
2005-01-07 03:58:00,196.519,196.56,196.519,196.56,43400000.0
2005-01-07 03:59:00,196.573,196.658,196.573,196.658,51900000.0
2005-01-07 04:00:00,196.646,196.646,196.593,196.605,33900000.0
2005-01-07 04:01:00,196.597,196.612,196.597,196.606,57100000.0
2005-01-07 04:02:00,196.604,196.607,196.581,196.595,51300000.0
2005-01-07 04:03:00,196.631,196.69,196.629,196.69,26800000.0
2005-01-07 04:04:00,196.709,196.723,196.656,196.656,70700001.0
2005-01-07 04:05:00,196.679,196.746,196.651,196.746,89400000.0
2005-01-07 04:06:00,196.753,196.775,196.737,196.74,62600001.0
2005-01-07 04:07:00,196.751,196.751,196.709,196.726,30800000.0
2005-01-07 04:08:00,196.747,196.755,196.723,196.755,67400000.0
2005-01-07 04:09:00,196.751,196.762,196.727,196.727,85700000.0
2005-01-07 04:10:00,196.742,196.745,196.714,196.716,86500000.0
2005-01-07 04:11:00,196.707,196.78,196.707,196.772,42999999.0
2005-01-07 04:12:00,196.745,196.783,196.745,196.77,54400000.0
2005-01-07 04:13:00,196.754,196.757,196.727,196.73,32000000.0
2005-01-07 04:14:00,196.734,196.747,196.719,196.729,82300000.0
2005-01-07 04:15:00,196.716,196.734,196.711,196.734,85800000.0
2005-01-07 04:16:00,196.729,196.729,196.707,196.709,37500000.0
2005-01-07 04:17:00,196.714,196.755,196.714,196.748,49300000.0
2005-01-07 04:18:00,196.741,196.744,196.724,196.73,58900000.0
2005-01-07 04:19:00,196.731,196.741,196.715,196.732,66700000.0
2005-01-07 04:20:00,196.719,196.737,196.717,196.717,100900001.0
2005-01-07 04:21:00,196.697,196.74,196.697,196.714,45700000.0
2005-01-07 04:22:00,196.686,196.714,196.659,196.7,44299999.0
2005-01-07 04:23:00,196.697,196.697,196.677,196.691,30800000.0
2005-01-07 04:24:00,196.697,196.704,196.688,196.701,69200000.0
2005-01-07 04:25:00,196.684,196.706,196.684,196.7,43100000.0
2005-01-07 04:26:00,196.719,196.73,196.692,196.73,83000001.0
2005-01-07 04:27:00,196.718,196.72,196.702,196.718,38400000.0
2005-01-07 04:28:00,196.742,196.759,196.708,196.715,40200000.0
2005-01-07 04:29:00,196.739,196.745,196.731,196.737,33200000.0
2005-01-07 04:30:00,196.72,196.737,196.72,196.737,45900000.0
2005-01-07 04:31:00,196.721,196.721,196.674,196.681,44100000.0
2005-01-07 04:32:00,196.663,196.677,196.651,196.665,26800000.0
2005-01-07 04:33:00,196.66,196.669,196.633,196.644,48299999.0
2005-01-07 04:34:00,196.638,196.667,196.615,196.657,18600000.0
2005-01-07 04:35:00,196.673,196.677,196.673,196.677,20399999.0
2005-01-07 04:36:00,196.641,196.673,196.641,196.671,17100000.0
2005-01-07 04:37:00,196.662,196.697,196.647,196.697,47700000.0
2005-01-07 04:38:00,196.716,196.727,196.693,196.727,51299999.0
2005-01-07 04:39:00,196.719,196.743,196.702,196.743,36300000.0
2005-01-07 04:40:00,196.708,196.715,196.685,196.712,41199999.0
2005-01-07 04:41:00,196.707,196.727,196.707,196.718,45800000.0
2005-01-07 04:42:00,196.711,196.727,196.707,196.71,101000001.0
2005-01-07 04:43:00,196.685,196.715,196.685,196.696,34800000.0
2005-01-07 04:44:00,196.723,196.728,196.699,196.699,40000000.0
2005-01-07 04:45:00,196.679,196.719,196.679,196.701,41900000.0
2005-01-07 04:46:00,196.696,196.711,196.689,196.698,71500000.0
2005-01-07 04:47:00,196.718,196.723,196.709,196.712,38400000.0
2005-01-07 04:48:00,196.707,196.725,196.703,196.703,69000000.0
2005-01-07 04:49:00,196.691,196.719,196.691,196.697,18300000.0
2005-01-07 04:50:00,196.708,196.708,196.664,196.665,30300000.0
2005-01-07 04:51:00,196.666,196.684,196.648,196.684,33000000.0
2005-01-07 04:52:00,196.672,196.691,196.668,196.688,87600000.0
2005-01-07 04:53:00,196.693,196.696,196.68,196.684,62400000.0
2005-01-07 04:54:00,196.703,196.716,196.683,196.7,46200000.0
2005-01-07 04:55:00,196.691,196.691,196.674,196.674,28700000.0
2005-01-07 04:56:00,196.682,196.702,196.678,196.689,32900000.0
2005-01-07 04:57:00,196.68,196.713,196.68,196.695,47400000.0
2005-01-07 04:58:00,196.695,196.749,196.695,196.71,63000000.0
2005-01-07 04:59:00,196.718,196.733,196.718,196.718,28100000.0
2005-01-07 05:00:00,196.725,196.731,196.711,196.731,46500000.0
2005-01-07 05:01:00,196.708,196.738,196.687,196.737,80900000.0
2005-01-07 05:02:00,196.732,196.752,196.712,196.735,36100000.0
2005-01-07 05:03:00,196.737,196.748,196.702,196.702,98900001.0
2005-01-07 05:04:00,196.71,196.74,196.709,196.728,38100000.0
2005-01-07 05:05:00,196.736,196.74,196.711,196.73,40200000.0
2005-01-07 05:06:00,196.743,196.752,196.705,196.705,62500000.0
2005-01-07 05:07:00,196.73,196.761,196.719,196.738,62300000.0
2005-01-07 05:08:00,196.71,196.742,196.705,196.705,92300000.0
2005-01-07 05:09:00,196.727,196.742,196.704,196.721,27400000.0
2005-01-07 05:10:00,196.723,196.723,196.699,196.699,68700000.0
2005-01-07 05:11:00,196.678,196.696,196.655,196.696,54300000.0
2005-01-07 05:12:00,196.686,196.703,196.681,196.702,66200001.0
2005-01-07 05:13:00,196.709,196.736,196.707,196.707,56900000.0
2005-01-07 05:14:00,196.738,196.754,196.721,196.726,55400000.0
2005-01-07 05:15:00,196.71,196.742,196.701,196.718,38700000.0
2005-01-07 05:16:00,196.721,196.721,196.678,196.688,34300000.0
2005-01-07 05:17:00,196.674,196.676,196.609,196.618,26200000.0
2005-01-07 05:18:00,196.651,196.653,196.605,196.619,32400001.0
2005-01-07 05:19:00,196.61,196.645,196.6,196.639,27600000.0
2005-01-07 05:20:00,196.645,196.645,196.622,196.622,37200000.0
2005-01-07 05:21:00,196.619,196.632,196.611,196.611,36200000.0
2005-01-07 05:22:00,196.603,196.629,196.595,196.61,63400000.0
2005-01-07 05:23:00,196.598,196.598,196.552,196.553,42500000.0
2005-01-07 05:24:00,196.539,196.563,196.514,196.556,67900001.0
2005-01-07 05:25:00,196.573,196.593,196.573,196.59,48900000.0
2005-01-07 05:26:00,196.593,196.62,196.514,196.514,31300000.0
2005-01-07 05:27:00,196.594,196.597,196.543,196.557,59800000.0
2005-01-07 05:28:00,196.569,196.569,196.513,196.53,62100000.0
2005-01-07 05:29:00,196.547,196.547,196.511,196.543,41900000.0
2005-01-07 05:30:00,196.536,196.536,196.478,196.484,69800002.0
2005-01-07 05:31:00,196.466,196.492,196.444,196.468,27000000.0
2005-01-07 05:32:00,196.472,196.482,196.452,196.452,87800001.0
2005-01-07 05:33:00,196.444,196.488,196.432,196.464,45700001.0
2005-01-07 05:34:00,196.453,196.481,196.453,196.458,96300001.0
2005-01-07 05:35:00,196.479,196.497,196.456,196.48,51900000.0
2005-01-07 05:36:00,196.472,196.495,196.455,196.49,96600000.0
2005-01-07 05:37:00,196.486,196.507,196.456,196.495,47000000.0
2005-01-07 05:38:00,196.479,196.522,196.479,196.515,71100001.0
2005-01-07 05:39:00,196.494,196.516,196.48,196.484,46500000.0
2005-01-07 05:40:00,196.449,196.5,196.44,196.5,56800000.0
2005-01-07 05:41:00,196.463,196.488,196.456,196.471,27600000.0
2005-01-07 05:42:00,196.468,196.509,196.468,196.492,60500000.0
2005-01-07 05:43:00,196.516,196.549,196.516,196.545,64900000.0
2005-01-07 05:44:00,196.564,196.564,196.526,196.545,69400001.0
2005-01-07 05:45:00,196.548,196.583,196.541,196.575,19400000.0
2005-01-07 05:46:00,196.564,196.593,196.564,196.573,64700000.0
2005-01-07 05:47:00,196.516,196.578,196.516,196.57,46800000.0
2005-01-07 05:48:00,196.574,196.622,196.574,196.606,38200000.0
2005-01-07 05:49:00,196.586,196.63,196.581,196.63,43399999.0
2005-01-07 05:50:00,196.581,196.639,196.581,196.637,65799999.0
2005-01-07 05:51:00,196.636,196.678,196.623,196.649,61600001.0
2005-01-07 05:52:00,196.656,196.678,196.636,196.677,47500000.0
2005-01-07 05:53:00,196.669,196.669,196.645,196.662,48400000.0
2005-01-07 05:54:00,196.621,196.645,196.621,196.645,69000000.0
2005-01-07 05:55:00,196.653,196.687,196.653,196.668,56600000.0
2005-01-07 05:56:00,196.662,196.662,196.623,196.627,86800000.0
2005-01-07 05:57:00,196.657,196.657,196.629,196.64,18600000.0
2005-01-07 05:58:00,196.65,196.656,196.625,196.625,35100000.0
2005-01-07 05:59:00,196.643,196.643,196.612,196.635,72299998.0
2005-01-07 06:00:00,196.611,196.633,196.603,196.603,49900000.0
2005-01-07 06:01:00,196.636,196.636,196.612,196.618,39400000.0
2005-01-07 06:02:00,196.619,196.639,196.613,196.636,52200000.0
2005-01-07 06:03:00,196.623,196.65,196.622,196.65,38700000.0
2005-01-07 06:04:00,196.644,196.655,196.62,196.635,65000000.0
2005-01-07 06:05:00,196.667,196.669,196.628,196.633,29300000.0
2005-01-07 06:06:00,196.608,196.634,196.602,196.63,67000000.0
2005-01-07 06:07:00,196.633,196.637,196.617,196.62,51400001.0
2005-01-07 06:08:00,196.624,196.634,196.613,196.613,26700000.0
2005-01-07 06:09:00,196.611,196.632,196.602,196.602,48000000.0
2005-01-07 06:10:00,196.62,196.646,196.62,196.641,14000000.0
2005-01-07 06:11:00,196.683,196.695,196.675,196.691,54500000.0
2005-01-07 06:12:00,196.698,196.698,196.684,196.689,53499999.0
2005-01-07 06:13:00,196.692,196.692,196.661,196.668,37000000.0
2005-01-07 06:14:00,196.698,196.703,196.664,196.688,88700000.0
2005-01-07 06:15:00,196.687,196.687,196.657,196.66,39000000.0
2005-01-07 06:16:00,196.667,196.681,196.657,196.673,36000000.0
2005-01-07 06:17:00,196.661,196.678,196.635,196.665,54100000.0
2005-01-07 06:18:00,196.657,196.657,196.641,196.648,32200000.0
2005-01-07 06:19:00,196.684,196.684,196.66,196.66,38600000.0
2005-01-07 06:20:00,196.706,196.706,196.664,196.679,57200000.0
2005-01-07 06:21:00,196.676,196.689,196.665,196.668,44400000.0
2005-01-07 06:22:00,196.669,196.675,196.65,196.65,46300000.0
2005-01-07 06:23:00,196.674,196.679,196.629,196.629,29900000.0
2005-01-07 06:24:00,196.626,196.653,196.602,196.602,42700001.0
2005-01-07 06:25:00,196.598,196.616,196.597,196.603,37100000.0
2005-01-07 06:26:00,196.616,196.625,196.589,196.592,126100003.0
2005-01-07 06:27:00,196.598,196.615,196.587,196.607,25300000.0
2005-01-07 06:28:00,196.583,196.603,196.565,196.603,64000001.0
2005-01-07 06:29:00,196.597,196.597,196.516,196.536,39700000.0
2005-01-07 06:30:00,196.577,196.586,196.54,196.542,51800000.0
2005-01-07 06:31:00,196.568,196.574,196.542,196.563,75200000.0
2005-01-07 06:32:00,196.558,196.582,196.535,196.563,77100000.0
2005-01-07 06:33:00,196.524,196.57,196.524,196.567,36100000.0
2005-01-07 06:34:00,196.537,196.537,196.501,196.537,31000000.0
2005-01-07 06:35:00,196.537,196.54,196.51,196.52,51500000.0
2005-01-07 06:36:00,196.536,196.57,196.527,196.548,19300000.0
2005-01-07 06:37:00,196.546,196.547,196.514,196.545,68900000.0
2005-01-07 06:38:00,196.557,196.566,196.515,196.541,41400001.0
2005-01-07 06:39:00,196.567,196.576,196.521,196.556,42999999.0
2005-01-07 06:40:00,196.57,196.594,196.554,196.56,53499999.0
2005-01-07 06:41:00,196.551,196.574,196.524,196.533,78100000.0
2005-01-07 06:42:00,196.545,196.568,196.536,196.568,71100001.0
2005-01-07 06:43:00,196.566,196.608,196.539,196.608,66900000.0
2005-01-07 06:44:00,196.596,196.622,196.595,196.612,78700000.0
2005-01-07 06:45:00,196.608,196.608,196.555,196.572,53800000.0
2005-01-07 06:46:00,196.592,196.623,196.582,196.623,61600000.0
2005-01-07 06:47:00,196.632,196.632,196.609,196.616,28900000.0
2005-01-07 06:48:00,196.607,196.608,196.589,196.608,79000002.0
2005-01-07 06:49:00,196.574,196.59,196.57,196.582,43400001.0
2005-01-07 06:50:00,196.593,196.611,196.577,196.592,90099999.0
2005-01-07 06:51:00,196.617,196.617,196.58,196.585,96000000.0
2005-01-07 06:52:00,196.586,196.595,196.574,196.574,56200001.0
2005-01-07 06:53:00,196.574,196.598,196.566,196.598,50700000.0
2005-01-07 06:54:00,196.561,196.58,196.557,196.557,35800000.0
2005-01-07 06:55:00,196.556,196.568,196.542,196.559,41400000.0
2005-01-07 06:56:00,196.544,196.566,196.528,196.566,45600000.0
2005-01-07 06:57:00,196.575,196.587,196.556,196.571,56900000.0
2005-01-07 06:58:00,196.55,196.555,196.473,196.498,29999999.0
2005-01-07 06:59:00,196.512,196.587,196.512,196.575,48200000.0
2005-01-07 07:00:00,196.572,196.573,196.502,196.506,24700000.0
2005-01-07 07:01:00,196.525,196.525,196.481,196.498,34400000.0
2005-01-07 07:02:00,196.499,196.518,196.495,196.513,45500000.0
2005-01-07 07:03:00,196.523,196.55,196.523,196.55,24900000.0
2005-01-07 07:04:00,196.54,196.54,196.516,196.516,18700000.0
2005-01-07 07:05:00,196.527,196.545,196.517,196.543,95700001.0
2005-01-07 07:06:00,196.551,196.566,196.525,196.525,81700000.0
2005-01-07 07:07:00,196.545,196.561,196.537,196.537,28400000.0
2005-01-07 07:08:00,196.585,196.585,196.54,196.548,39000000.0
2005-01-07 07:09:00,196.553,196.569,196.535,196.543,78600000.0
2005-01-07 07:10:00,196.559,196.593,196.555,196.589,24400000.0
2005-01-07 07:11:00,196.562,196.582,196.557,196.559,57200000.0
2005-01-07 07:12:00,196.555,196.617,196.555,196.604,51000000.0
2005-01-07 07:13:00,196.566,196.587,196.545,196.587,40100000.0
2005-01-07 07:14:00,196.558,196.561,196.538,196.559,62000000.0
2005-01-07 07:15:00,196.552,196.552,196.528,196.528,40500000.0
2005-01-07 07:16:00,196.533,196.566,196.532,196.547,53200000.0
2005-01-07 07:17:00,196.531,196.531,196.486,196.528,31400000.0
2005-01-07 07:18:00,196.535,196.537,196.482,196.505,38300000.0
2005-01-07 07:19:00,196.521,196.544,196.508,196.527,41400000.0
2005-01-07 07:20:00,196.524,196.555,196.524,196.545,37200000.0
2005-01-07 07:21:00,196.521,196.532,196.491,196.498,34199999.0
2005-01-07 07:22:00,196.486,196.517,196.473,196.517,32200000.0
2005-01-07 07:23:00,196.523,196.523,196.465,196.465,69300001.0
2005-01-07 07:24:00,196.478,196.486,196.427,196.484,57299999.0
2005-01-07 07:25:00,196.477,196.495,196.452,196.469,74300002.0
2005-01-07 07:26:00,196.464,196.464,196.414,196.451,36200000.0
2005-01-07 07:27:00,196.451,196.474,196.438,196.462,39600000.0
2005-01-07 07:28:00,196.483,196.522,196.483,196.503,54600000.0
2005-01-07 07:29:00,196.523,196.523,196.471,196.485,91500001.0
2005-01-07 07:30:00,196.477,196.477,196.406,196.428,70600001.0
2005-01-07 07:31:00,196.437,196.437,196.358,196.363,44600000.0
2005-01-07 07:32:00,196.368,196.391,196.338,196.391,35500000.0
2005-01-07 07:33:00,196.366,196.377,196.356,196.357,33300000.0
2005-01-07 07:34:00,196.367,196.387,196.347,196.386,61600000.0
2005-01-07 07:35:00,196.367,196.403,196.301,196.403,37900000.0
2005-01-07 07:36:00,196.383,196.425,196.324,196.403,34700000.0
2005-01-07 07:37:00,196.399,196.425,196.391,196.392,61000000.0
2005-01-07 07:38:00,196.37,196.411,196.363,196.406,50200000.0
2005-01-07 07:39:00,196.403,196.403,196.361,196.373,38900000.0
2005-01-07 07:40:00,196.395,196.401,196.371,196.377,42700001.0
2005-01-07 07:41:00,196.373,196.373,196.308,196.308,45299999.0
2005-01-07 07:42:00,196.313,196.36,196.308,196.36,33100000.0
2005-01-07 07:43:00,196.355,196.393,196.35,196.39,35100000.0
2005-01-07 07:44:00,196.389,196.389,196.345,196.378,33400000.0
2005-01-07 07:45:00,196.382,196.401,196.36,196.397,81699999.0
2005-01-07 07:46:00,196.374,196.415,196.374,196.392,79299999.0
2005-01-07 07:47:00,196.374,196.392,196.365,196.376,45700000.0
2005-01-07 07:48:00,196.377,196.389,196.362,196.378,79200000.0
2005-01-07 07:49:00,196.386,196.386,196.337,196.338,46900000.0
2005-01-07 07:50:00,196.353,196.382,196.342,196.377,34900000.0
2005-01-07 07:51:00,196.367,196.367,196.305,196.367,50300000.0
2005-01-07 07:52:00,196.369,196.392,196.369,196.377,48500000.0
2005-01-07 07:53:00,196.368,196.39,196.36,196.39,67100000.0
2005-01-07 07:54:00,196.361,196.362,196.33,196.344,45299999.0
2005-01-07 07:55:00,196.317,196.374,196.317,196.341,38100000.0
2005-01-07 07:56:00,196.319,196.34,196.294,196.325,68800000.0
2005-01-07 07:57:00,196.318,196.358,196.293,196.342,38900000.0
2005-01-07 07:58:00,196.34,196.341,196.308,196.341,52400000.0
2005-01-07 07:59:00,196.322,196.375,196.322,196.375,45400000.0
2005-01-07 08:00:00,196.407,196.417,196.386,196.394,39400000.0
2005-01-07 08:01:00,196.389,196.391,196.346,196.381,38500000.0
2005-01-07 08:02:00,196.406,196.406,196.349,196.377,102200000.0
2005-01-07 08:03:00,196.387,196.394,196.367,196.39,43799999.0
2005-01-07 08:04:00,196.391,196.411,196.319,196.319,33200001.0
2005-01-07 08:05:00,196.325,196.333,196.241,196.242,39200000.0
2005-01-07 08:06:00,196.269,196.286,196.256,196.286,101600002.0
2005-01-07 08:07:00,196.274,196.278,196.255,196.275,30400000.0
2005-01-07 08:08:00,196.277,196.277,196.209,196.22,60300001.0
2005-01-07 08:09:00,196.241,196.245,196.217,196.219,27600000.0
2005-01-07 08:10:00,196.231,196.293,196.213,196.293,33900000.0
2005-01-07 08:11:00,196.316,196.316,196.272,196.275,14700000.0
2005-01-07 08:12:00,196.292,196.302,196.266,196.27,29200000.0
2005-01-07 08:13:00,196.279,196.29,196.265,196.275,58599999.0
2005-01-07 08:14:00,196.281,196.281,196.251,196.251,19600000.0
2005-01-07 08:15:00,196.297,196.317,196.272,196.291,24700000.0
2005-01-07 08:16:00,196.288,196.288,196.247,196.25,87800000.0
2005-01-07 08:17:00,196.267,196.277,196.241,196.269,28100000.0
2005-01-07 08:18:00,196.273,196.281,196.262,196.281,34900000.0
2005-01-07 08:19:00,196.301,196.306,196.278,196.278,55200001.0
2005-01-07 08:20:00,196.294,196.319,196.28,196.296,51500000.0
2005-01-07 08:21:00,196.32,196.346,196.316,196.346,72100000.0
2005-01-07 08:22:00,196.366,196.389,196.35,196.35,66900000.0
2005-01-07 08:23:00,196.329,196.392,196.329,196.34,57700000.0
2005-01-07 08:24:00,196.356,196.376,196.344,196.376,31800000.0
2005-01-07 08:25:00,196.381,196.397,196.368,196.393,41900000.0
2005-01-07 08:26:00,196.4,196.428,196.395,196.396,70900000.0
2005-01-07 08:27:00,196.387,196.39,196.351,196.375,40300000.0
2005-01-07 08:28:00,196.359,196.359,196.315,196.348,61000000.0
2005-01-07 08:29:00,196.347,196.354,196.327,196.342,68300000.0
2005-01-07 08:30:00,196.35,196.366,196.337,196.352,38600000.0
2005-01-07 08:31:00,196.354,196.36,196.314,196.354,71100000.0
2005-01-07 08:32:00,196.356,196.356,196.318,196.318,62200000.0
2005-01-07 08:33:00,196.316,196.322,196.294,196.313,84400000.0
2005-01-07 08:34:00,196.33,196.33,196.296,196.316,58800000.0
2005-01-07 08:35:00,196.298,196.332,196.298,196.332,22500000.0
2005-01-07 08:36:00,196.337,196.353,196.315,196.353,74500000.0
2005-01-07 08:37:00,196.348,196.374,196.33,196.374,61100000.0
2005-01-07 08:38:00,196.363,196.404,196.356,196.373,79200000.0
2005-01-07 08:39:00,196.368,196.385,196.356,196.382,23100000.0
2005-01-07 08:40:00,196.38,196.4,196.368,196.391,50500001.0
2005-01-07 08:41:00,196.395,196.398,196.306,196.306,62000001.0
2005-01-07 08:42:00,196.305,196.383,196.305,196.325,69799999.0
2005-01-07 08:43:00,196.295,196.364,196.295,196.343,29200000.0
2005-01-07 08:44:00,196.352,196.352,196.284,196.284,81000001.0
2005-01-07 08:45:00,196.269,196.29,196.263,196.276,69300001.0
2005-01-07 08:46:00,196.26,196.266,196.233,196.255,28000000.0
2005-01-07 08:47:00,196.287,196.338,196.271,196.318,22900000.0
2005-01-07 08:48:00,196.355,196.355,196.319,196.338,27900000.0
2005-01-07 08:49:00,196.342,196.365,196.333,196.363,76700001.0
2005-01-07 08:50:00,196.367,196.413,196.361,196.413,52400000.0
2005-01-07 08:51:00,196.415,196.43,196.399,196.405,44100000.0
2005-01-07 08:52:00,196.408,196.414,196.384,196.398,40900000.0
2005-01-07 08:53:00,196.385,196.412,196.383,196.383,75499999.0
2005-01-07 08:54:00,196.372,196.378,196.281,196.281,38800000.0
2005-01-07 08:55:00,196.297,196.371,196.282,196.371,83599999.0
2005-01-07 08:56:00,196.368,196.386,196.335,196.335,45200000.0
2005-01-07 08:57:00,196.329,196.361,196.32,196.328,46400000.0
2005-01-07 08:58:00,196.313,196.354,196.313,196.33,70200001.0
2005-01-07 08:59:00,196.385,196.392,196.371,196.387,82800001.0
2005-01-07 09:00:00,196.385,196.417,196.382,196.412,27900000.0
2005-01-07 09:01:00,196.391,196.442,196.391,196.437,72300000.0
2005-01-07 09:02:00,196.414,196.458,196.408,196.458,40700000.0
2005-01-07 09:03:00,196.445,196.49,196.443,196.466,35800000.0
2005-01-07 09:04:00,196.46,196.46,196.43,196.44,61800000.0
2005-01-07 09:05:00,196.457,196.466,196.426,196.426,41000000.0
2005-01-07 09:06:00,196.416,196.416,196.392,196.402,68300001.0
2005-01-07 09:07:00,196.4,196.437,196.39,196.437,43400001.0
2005-01-07 09:08:00,196.415,196.442,196.415,196.435,91700001.0
2005-01-07 09:09:00,196.433,196.437,196.416,196.416,27600000.0
2005-01-07 09:10:00,196.457,196.457,196.426,196.446,42800001.0
2005-01-07 09:11:00,196.451,196.486,196.449,196.481,22800000.0
2005-01-07 09:12:00,196.445,196.484,196.442,196.475,55000000.0
2005-01-07 09:13:00,196.462,196.471,196.433,196.433,59200000.0
2005-01-07 09:14:00,196.441,196.441,196.385,196.385,61500001.0
2005-01-07 09:15:00,196.43,196.463,196.429,196.444,51500000.0
2005-01-07 09:16:00,196.43,196.435,196.397,196.409,28400000.0
2005-01-07 09:17:00,196.394,196.413,196.387,196.409,67599999.0
2005-01-07 09:18:00,196.4,196.4,196.355,196.361,79900000.0
2005-01-07 09:19:00,196.349,196.349,196.299,196.311,32500000.0
2005-01-07 09:20:00,196.294,196.334,196.294,196.332,64100001.0
2005-01-07 09:21:00,196.334,196.355,196.327,196.336,39399999.0
2005-01-07 09:22:00,196.337,196.359,196.308,196.308,37400000.0
2005-01-07 09:23:00,196.315,196.321,196.284,196.321,23200000.0
2005-01-07 09:24:00,196.331,196.331,196.293,196.315,50299999.0
2005-01-07 09:25:00,196.318,196.339,196.302,196.33,25100000.0
2005-01-07 09:26:00,196.33,196.332,196.282,196.282,43900000.0
2005-01-07 09:27:00,196.267,196.27,196.235,196.237,48800000.0
2005-01-07 09:28:00,196.248,196.248,196.205,196.22,26800000.0
2005-01-07 09:29:00,196.199,196.233,196.199,196.232,65100001.0
2005-01-07 09:30:00,196.242,196.258,196.223,196.258,59000001.0
2005-01-07 09:31:00,196.241,196.262,196.229,196.242,61300002.0
2005-01-07 09:32:00,196.252,196.29,196.252,196.264,45900000.0
2005-01-07 09:33:00,196.262,196.262,196.208,196.208,29800000.0
2005-01-07 09:34:00,196.227,196.227,196.148,196.162,35500000.0
2005-01-07 09:35:00,196.18,196.231,196.175,196.21,59999999.0
2005-01-07 09:36:00,196.245,196.245,196.139,196.161,37400000.0
2005-01-07 09:37:00,196.172,196.185,196.139,196.175,56999999.0
2005-01-07 09:38:00,196.209,196.209,196.149,196.19,45400000.0
2005-01-07 09:39:00,196.2,196.243,196.189,196.237,42500000.0
2005-01-07 09:40:00,196.247,196.299,196.243,196.298,23100000.0
2005-01-07 09:41:00,196.287,196.299,196.259,196.289,61900000.0
2005-01-07 09:42:00,196.26,196.277,196.179,196.179,133099999.0
2005-01-07 09:43:00,196.173,196.203,196.153,196.188,48600000.0
2005-01-07 09:44:00,196.174,196.202,196.158,196.202,79400001.0
2005-01-07 09:45:00,196.205,196.238,196.205,196.235,54300000.0
2005-01-07 09:46:00,196.234,196.237,196.205,196.223,37200000.0
2005-01-07 09:47:00,196.214,196.258,196.206,196.212,58100000.0
2005-01-07 09:48:00,196.217,196.248,196.217,196.242,37500000.0
2005-01-07 09:49:00,196.265,196.287,196.259,196.263,50199999.0
2005-01-07 09:50:00,196.258,196.258,196.199,196.22,40400000.0
2005-01-07 09:51:00,196.242,196.261,196.232,196.238,24800000.0
2005-01-07 09:52:00,196.254,196.279,196.252,196.265,74900001.0
2005-01-07 09:53:00,196.263,196.333,196.258,196.328,67100001.0
2005-01-07 09:54:00,196.337,196.349,196.274,196.28,61300000.0
2005-01-07 09:55:00,196.27,196.351,196.27,196.351,30000000.0
2005-01-07 09:56:00,196.323,196.365,196.318,196.326,43000000.0
2005-01-07 09:57:00,196.285,196.377,196.285,196.357,45700000.0
2005-01-07 09:58:00,196.37,196.412,196.352,196.393,43700000.0
2005-01-07 09:59:00,196.429,196.439,196.394,196.394,49000000.0
2005-01-07 10:00:00,196.47,196.571,196.447,196.571,96399999.0
2005-01-07 10:01:00,196.545,196.575,196.512,196.561,53100000.0
2005-01-07 10:02:00,196.557,196.557,196.483,196.483,51600000.0
2005-01-07 10:03:00,196.513,196.605,196.513,196.605,29700000.0
2005-01-07 10:04:00,196.611,196.625,196.577,196.58,61500000.0
2005-01-07 10:05:00,196.593,196.614,196.578,196.614,38800000.0
2005-01-07 10:06:00,196.607,196.607,196.565,196.565,44400001.0
2005-01-07 10:07:00,196.533,196.577,196.519,196.559,25500000.0
2005-01-07 10:08:00,196.536,196.575,196.526,196.55,73100000.0
2005-01-07 10:09:00,196.562,196.569,196.503,196.53,55600000.0
2005-01-07 10:10:00,196.558,196.578,196.544,196.578,41400000.0
2005-01-07 10:11:00,196.546,196.563,196.525,196.563,30900000.0
2005-01-07 10:12:00,196.528,196.53,196.502,196.522,36600000.0
2005-01-07 10:13:00,196.521,196.541,196.488,196.488,45200000.0
2005-01-07 10:14:00,196.49,196.504,196.461,196.472,23000000.0
2005-01-07 10:15:00,196.456,196.462,196.41,196.416,65600000.0
2005-01-07 10:16:00,196.417,196.417,196.358,196.358,47300000.0
2005-01-07 10:17:00,196.359,196.405,196.35,196.405,31700001.0
2005-01-07 10:18:00,196.399,196.399,196.354,196.368,49400001.0
2005-01-07 10:19:00,196.341,196.39,196.333,196.386,34500000.0
2005-01-07 10:20:00,196.368,196.388,196.349,196.375,48600000.0
2005-01-07 10:21:00,196.385,196.4,196.37,196.385,47500000.0
2005-01-07 10:22:00,196.431,196.467,196.431,196.456,44500000.0
2005-01-07 10:23:00,196.441,196.455,196.41,196.41,47500000.0
2005-01-07 10:24:00,196.375,196.409,196.367,196.398,73900000.0
2005-01-07 10:25:00,196.376,196.436,196.355,196.434,52100001.0
2005-01-07 10:26:00,196.455,196.468,196.422,196.449,88900000.0
2005-01-07 10:27:00,196.453,196.464,196.42,196.42,27600000.0
2005-01-07 10:28:00,196.403,196.448,196.393,196.41,69000001.0
2005-01-07 10:29:00,196.428,196.428,196.365,196.398,22800000.0
2005-01-07 10:30:00,196.409,196.45,196.407,196.427,29600000.0
2005-01-07 10:31:00,196.414,196.417,196.388,196.395,121700001.0
2005-01-07 10:32:00,196.414,196.431,196.405,196.412,39200000.0
2005-01-07 10:33:00,196.432,196.459,196.432,196.435,71900000.0
2005-01-07 10:34:00,196.408,196.424,196.395,196.401,30200000.0
2005-01-07 10:35:00,196.401,196.413,196.376,196.376,45900000.0
2005-01-07 10:36:00,196.387,196.388,196.368,196.372,54099999.0
2005-01-07 10:37:00,196.404,196.418,196.395,196.412,42900000.0
2005-01-07 10:38:00,196.403,196.434,196.393,196.398,64199999.0
2005-01-07 10:39:00,196.409,196.435,196.405,196.435,45100000.0
2005-01-07 10:40:00,196.425,196.455,196.422,196.453,42500000.0
2005-01-07 10:41:00,196.446,196.465,196.42,196.446,54200001.0
2005-01-07 10:42:00,196.446,196.494,196.443,196.494,53600000.0
2005-01-07 10:43:00,196.48,196.49,196.464,196.48,115200001.0
2005-01-07 10:44:00,196.488,196.541,196.488,196.525,66700001.0
2005-01-07 10:45:00,196.557,196.557,196.504,196.539,52800000.0
2005-01-07 10:46:00,196.522,196.532,196.507,196.507,41500000.0
2005-01-07 10:47:00,196.496,196.514,196.477,196.477,52499999.0
2005-01-07 10:48:00,196.468,196.505,196.456,196.472,65500000.0
2005-01-07 10:49:00,196.491,196.513,196.483,196.506,48500000.0
2005-01-07 10:50:00,196.521,196.56,196.521,196.547,28700000.0
2005-01-07 10:51:00,196.555,196.557,196.531,196.539,34800000.0
2005-01-07 10:52:00,196.54,196.57,196.524,196.566,45800000.0
2005-01-07 10:53:00,196.552,196.554,196.514,196.522,57500000.0
2005-01-07 10:54:00,196.503,196.529,196.503,196.522,34600000.0
2005-01-07 10:55:00,196.526,196.526,196.485,196.51,36300000.0
2005-01-07 10:56:00,196.53,196.536,196.456,196.47,56400000.0
2005-01-07 10:57:00,196.437,196.457,196.396,196.396,75499999.0
2005-01-07 10:58:00,196.361,196.373,196.338,196.356,46300000.0
2005-01-07 10:59:00,196.333,196.341,196.304,196.323,72800000.0
2005-01-07 11:00:00,196.329,196.39,196.329,196.372,76499999.0
2005-01-07 11:01:00,196.348,196.369,196.297,196.297,42200000.0
2005-01-07 11:02:00,196.325,196.361,196.307,196.354,49500000.0
2005-01-07 11:03:00,196.382,196.382,196.289,196.293,47100001.0
2005-01-07 11:04:00,196.281,196.309,196.221,196.309,60400002.0
2005-01-07 11:05:00,196.357,196.385,196.32,196.323,39400000.0
2005-01-07 11:06:00,196.305,196.329,196.267,196.296,32500000.0
2005-01-07 11:07:00,196.229,196.303,196.205,196.241,33100000.0
2005-01-07 11:08:00,196.215,196.299,196.18,196.295,52100001.0
2005-01-07 11:09:00,196.308,196.345,196.282,196.326,53100000.0
2005-01-07 11:10:00,196.365,196.395,196.347,196.395,47100000.0
2005-01-07 11:11:00,196.407,196.412,196.292,196.292,65300001.0
2005-01-07 11:12:00,196.299,196.368,196.292,196.368,69800001.0
2005-01-07 11:13:00,196.353,196.405,196.352,196.371,69400001.0
2005-01-07 11:14:00,196.358,196.43,196.358,196.381,20200000.0
2005-01-07 11:15:00,196.379,196.385,196.355,196.355,69199999.0
2005-01-07 11:16:00,196.352,196.352,196.286,196.312,47600001.0
2005-01-07 11:17:00,196.318,196.327,196.298,196.31,70600000.0
2005-01-07 11:18:00,196.287,196.316,196.287,196.312,19900000.0
2005-01-07 11:19:00,196.309,196.357,196.304,196.341,31300000.0
2005-01-07 11:20:00,196.312,196.352,196.309,196.317,44700000.0
2005-01-07 11:21:00,196.313,196.317,196.237,196.253,55999999.0
2005-01-07 11:22:00,196.27,196.336,196.27,196.322,52999999.0
2005-01-07 11:23:00,196.324,196.346,196.319,196.319,32800000.0
2005-01-07 11:24:00,196.357,196.388,196.327,196.371,41400000.0
2005-01-07 11:25:00,196.363,196.4,196.355,196.382,45900000.0
2005-01-07 11:26:00,196.414,196.43,196.403,196.405,34000000.0
2005-01-07 11:27:00,196.382,196.43,196.382,196.413,40700000.0
2005-01-07 11:28:00,196.44,196.457,196.415,196.433,92700000.0
2005-01-07 11:29:00,196.445,196.445,196.411,196.411,37900000.0
2005-01-07 11:30:00,196.424,196.424,196.373,196.393,52100000.0
2005-01-07 11:31:00,196.4,196.4,196.372,196.391,61200000.0
2005-01-07 11:32:00,196.366,196.397,196.347,196.347,57200000.0
2005-01-07 11:33:00,196.36,196.375,196.34,196.34,35500000.0
2005-01-07 11:34:00,196.353,196.367,196.335,196.35,50299999.0
2005-01-07 11:35:00,196.344,196.405,196.343,196.405,27500000.0
2005-01-07 11:36:00,196.394,196.397,196.358,196.358,82399999.0
2005-01-07 11:37:00,196.366,196.378,196.351,196.37,28700000.0
2005-01-07 11:38:00,196.363,196.374,196.358,196.37,41500000.0
2005-01-07 11:39:00,196.375,196.385,196.319,196.319,77200000.0
2005-01-07 11:40:00,196.293,196.312,196.292,196.3,38100000.0
2005-01-07 11:41:00,196.318,196.328,196.31,196.31,27000000.0
2005-01-07 11:42:00,196.318,196.354,196.305,196.341,67600000.0
2005-01-07 11:43:00,196.335,196.366,196.335,196.339,76400001.0
2005-01-07 11:44:00,196.37,196.39,196.354,196.378,43800000.0
2005-01-07 11:45:00,196.361,196.391,196.361,196.37,78699999.0
2005-01-07 11:46:00,196.366,196.376,196.352,196.358,45400000.0
2005-01-07 11:47:00,196.355,196.355,196.264,196.264,83000000.0
2005-01-07 11:48:00,196.282,196.295,196.264,196.272,23600000.0
2005-01-07 11:49:00,196.252,196.28,196.248,196.273,52800000.0
2005-01-07 11:50:00,196.286,196.316,196.272,196.272,23100000.0
2005-01-07 11:51:00,196.278,196.333,196.276,196.322,89399999.0
2005-01-07 11:52:00,196.344,196.371,196.313,196.331,47199999.0
2005-01-07 11:53:00,196.346,196.39,196.337,196.36,47900000.0
2005-01-07 11:54:00,196.376,196.384,196.337,196.337,25100000.0
2005-01-07 11:55:00,196.324,196.324,196.282,196.304,31100000.0
2005-01-07 11:56:00,196.318,196.329,196.282,196.301,30700000.0
2005-01-07 11:57:00,196.306,196.33,196.301,196.33,33400000.0
2005-01-07 11:58:00,196.35,196.368,196.334,196.354,64299999.0
2005-01-07 11:59:00,196.364,196.368,196.344,196.357,76700000.0
2005-01-07 12:00:00,196.374,196.381,196.354,196.379,51100000.0
2005-01-07 12:01:00,196.369,196.399,196.364,196.391,22500000.0
2005-01-07 12:02:00,196.432,196.447,196.4,196.447,101000000.0
2005-01-07 12:03:00,196.47,196.484,196.434,196.471,49800000.0
2005-01-07 12:04:00,196.454,196.468,196.444,196.448,55300000.0
2005-01-07 12:05:00,196.46,196.466,196.438,196.439,26500000.0
2005-01-07 12:06:00,196.423,196.487,196.41,196.436,25200000.0
2005-01-07 12:07:00,196.44,196.46,196.44,196.445,80500000.0
2005-01-07 12:08:00,196.441,196.441,196.404,196.404,47000001.0
2005-01-07 12:09:00,196.408,196.423,196.39,196.39,38000000.0
2005-01-07 12:10:00,196.442,196.479,196.434,196.479,13100000.0
2005-01-07 12:11:00,196.506,196.509,196.488,196.495,29200000.0
2005-01-07 12:12:00,196.489,196.507,196.469,196.486,70900000.0
2005-01-07 12:13:00,196.499,196.508,196.451,196.495,64200000.0
2005-01-07 12:14:00,196.494,196.516,196.484,196.506,60900000.0
2005-01-07 12:15:00,196.495,196.528,196.471,196.471,72500000.0
2005-01-07 12:16:00,196.503,196.503,196.427,196.438,97400002.0
2005-01-07 12:17:00,196.442,196.448,196.392,196.413,35500000.0
2005-01-07 12:18:00,196.425,196.443,196.399,196.399,34400000.0
2005-01-07 12:19:00,196.422,196.456,196.406,196.456,35400000.0
2005-01-07 12:20:00,196.448,196.468,196.442,196.461,29600000.0
2005-01-07 12:21:00,196.461,196.513,196.447,196.506,49600000.0
2005-01-07 12:22:00,196.5,196.506,196.467,196.485,30700000.0
2005-01-07 12:23:00,196.467,196.574,196.467,196.574,43200000.0
2005-01-07 12:24:00,196.559,196.562,196.547,196.561,49399999.0
2005-01-07 12:25:00,196.556,196.593,196.552,196.572,54399999.0
2005-01-07 12:26:00,196.566,196.583,196.563,196.583,45300000.0
2005-01-07 12:27:00,196.544,196.544,196.501,196.512,46100000.0
2005-01-07 12:28:00,196.515,196.529,196.485,196.503,26900000.0
2005-01-07 12:29:00,196.497,196.526,196.467,196.467,48400000.0
2005-01-07 12:30:00,196.452,196.491,196.449,196.491,37000000.0
2005-01-07 12:31:00,196.476,196.502,196.465,196.486,86799999.0
2005-01-07 12:32:00,196.52,196.61,196.52,196.607,42000000.0
2005-01-07 12:33:00,196.608,196.619,196.595,196.617,41900000.0
2005-01-07 12:34:00,196.612,196.615,196.577,196.582,33300000.0
2005-01-07 12:35:00,196.587,196.592,196.57,196.57,65199998.0
2005-01-07 12:36:00,196.556,196.556,196.527,196.555,38600000.0
2005-01-07 12:37:00,196.553,196.553,196.496,196.497,35600000.0
2005-01-07 12:38:00,196.486,196.526,196.47,196.526,35400000.0
2005-01-07 12:39:00,196.513,196.558,196.512,196.558,59400000.0
2005-01-07 12:40:00,196.554,196.579,196.543,196.565,19000000.0
2005-01-07 12:41:00,196.587,196.613,196.56,196.588,98699998.0
2005-01-07 12:42:00,196.586,196.586,196.551,196.56,63200001.0
2005-01-07 12:43:00,196.577,196.578,196.552,196.556,38600000.0
2005-01-07 12:44:00,196.539,196.567,196.527,196.538,63000000.0
2005-01-07 12:45:00,196.547,196.553,196.478,196.495,51599999.0
2005-01-07 12:46:00,196.467,196.467,196.431,196.431,47700001.0
2005-01-07 12:47:00,196.418,196.442,196.406,196.432,64600000.0
2005-01-07 12:48:00,196.408,196.433,196.383,196.423,83199999.0
2005-01-07 12:49:00,196.432,196.441,196.412,196.412,109099998.0
2005-01-07 12:50:00,196.418,196.47,196.418,196.47,30300000.0
2005-01-07 12:51:00,196.473,196.483,196.434,196.483,30300000.0
2005-01-07 12:52:00,196.451,196.475,196.436,196.445,64299998.0
2005-01-07 12:53:00,196.425,196.444,196.424,196.434,35400000.0
2005-01-07 12:54:00,196.47,196.481,196.43,196.451,89000000.0
2005-01-07 12:55:00,196.447,196.498,196.442,196.467,110100001.0
2005-01-07 12:56:00,196.459,196.469,196.445,196.453,49900000.0
2005-01-07 12:57:00,196.457,196.469,196.443,196.458,26700000.0
2005-01-07 12:58:00,196.463,196.522,196.452,196.503,36600000.0
2005-01-07 12:59:00,196.516,196.54,196.507,196.522,110000002.0
2005-01-07 13:00:00,196.505,196.544,196.504,196.537,34900000.0
2005-01-07 13:01:00,196.543,196.565,196.532,196.565,31900000.0
2005-01-07 13:02:00,196.538,196.552,196.535,196.535,65600000.0
2005-01-07 13:03:00,196.531,196.549,196.517,196.54,53200000.0
2005-01-07 13:04:00,196.566,196.588,196.538,196.538,41100000.0
2005-01-07 13:05:00,196.543,196.549,196.512,196.536,116800002.0
2005-01-07 13:06:00,196.536,196.554,196.524,196.543,47800000.0
2005-01-07 13:07:00,196.54,196.543,196.48,196.48,67200000.0
2005-01-07 13:08:00,196.499,196.523,196.494,196.505,94900000.0
2005-01-07 13:09:00,196.468,196.491,196.428,196.428,40799999.0
2005-01-07 13:10:00,196.397,196.471,196.397,196.47,41800000.0
2005-01-07 13:11:00,196.475,196.483,196.45,196.453,34500000.0
2005-01-07 13:12:00,196.467,196.495,196.467,196.48,51200000.0
2005-01-07 13:13:00,196.485,196.492,196.436,196.464,55300000.0
2005-01-07 13:14:00,196.495,196.501,196.458,196.5,40900000.0
2005-01-07 13:15:00,196.491,196.513,196.484,196.494,29700000.0
2005-01-07 13:16:00,196.507,196.552,196.507,196.55,57600000.0
2005-01-07 13:17:00,196.524,196.532,196.475,196.475,34700000.0
2005-01-07 13:18:00,196.521,196.56,196.508,196.56,34300000.0
2005-01-07 13:19:00,196.544,196.566,196.544,196.559,63399999.0
2005-01-07 13:20:00,196.577,196.577,196.548,196.548,73900001.0
2005-01-07 13:21:00,196.523,196.582,196.505,196.569,52900001.0
2005-01-07 13:22:00,196.553,196.566,196.539,196.562,64700001.0
2005-01-07 13:23:00,196.574,196.574,196.51,196.512,120600000.0
2005-01-07 13:24:00,196.511,196.533,196.501,196.53,31400000.0
2005-01-07 13:25:00,196.513,196.527,196.502,196.515,76300000.0
2005-01-07 13:26:00,196.513,196.513,196.473,196.483,45200001.0
2005-01-07 13:27:00,196.5,196.553,196.5,196.544,18500000.0
2005-01-07 13:28:00,196.544,196.544,196.51,196.521,96500000.0
2005-01-07 13:29:00,196.501,196.513,196.494,196.513,35200000.0
2005-01-07 13:30:00,196.495,196.513,196.463,196.513,53799999.0
2005-01-07 13:31:00,196.526,196.544,196.511,196.521,37600000.0
2005-01-07 13:32:00,196.519,196.573,196.519,196.565,72500001.0
2005-01-07 13:33:00,196.545,196.565,196.519,196.519,52400000.0
2005-01-07 13:34:00,196.532,196.548,196.46,196.477,51199999.0
2005-01-07 13:35:00,196.487,196.534,196.487,196.532,79700000.0
2005-01-07 13:36:00,196.505,196.529,196.474,196.5,91500000.0
2005-01-07 13:37:00,196.478,196.493,196.462,196.465,43400000.0
2005-01-07 13:38:00,196.465,196.465,196.392,196.401,47500000.0
2005-01-07 13:39:00,196.455,196.478,196.442,196.478,38900000.0
2005-01-07 13:40:00,196.483,196.494,196.435,196.477,82400001.0
2005-01-07 13:41:00,196.471,196.473,196.43,196.432,44100000.0
2005-01-07 13:42:00,196.421,196.421,196.397,196.415,30500000.0
2005-01-07 13:43:00,196.393,196.414,196.383,196.396,40200000.0
2005-01-07 13:44:00,196.389,196.421,196.388,196.42,80500000.0
2005-01-07 13:45:00,196.405,196.417,196.359,196.363,48800000.0
2005-01-07 13:46:00,196.34,196.398,196.34,196.38,51200000.0
2005-01-07 13:47:00,196.375,196.387,196.345,196.382,77199999.0
2005-01-07 13:48:00,196.385,196.445,196.385,196.427,25500000.0
2005-01-07 13:49:00,196.45,196.456,196.424,196.424,46400000.0
2005-01-07 13:50:00,196.407,196.409,196.349,196.349,37000000.0
2005-01-07 13:51:00,196.355,196.358,196.321,196.323,56200000.0
2005-01-07 13:52:00,196.319,196.333,196.303,196.303,21700000.0
2005-01-07 13:53:00,196.268,196.333,196.268,196.333,35600000.0
2005-01-07 13:54:00,196.323,196.349,196.31,196.31,43399999.0
2005-01-07 13:55:00,196.337,196.437,196.337,196.437,43400000.0
2005-01-07 13:56:00,196.437,196.439,196.398,196.408,57200000.0
2005-01-07 13:57:00,196.422,196.427,196.395,196.401,61600000.0
2005-01-07 13:58:00,196.393,196.417,196.388,196.415,53499999.0
2005-01-07 13:59:00,196.422,196.511,196.422,196.511,43000000.0
2005-01-07 14:00:00,196.48,196.549,196.473,196.489,80700001.0
2005-01-07 14:01:00,196.487,196.487,196.447,196.455,45000000.0
2005-01-07 14:02:00,196.466,196.466,196.395,196.407,26000000.0
2005-01-07 14:03:00,196.405,196.422,196.39,196.422,56600000.0
2005-01-07 14:04:00,196.386,196.409,196.368,196.409,54900000.0
2005-01-07 14:05:00,196.426,196.426,196.397,196.42,39100000.0
2005-01-07 14:06:00,196.42,196.436,196.402,196.427,58200000.0
2005-01-07 14:07:00,196.455,196.46,196.421,196.427,55800000.0
2005-01-07 14:08:00,196.426,196.469,196.422,196.469,32600000.0
2005-01-07 14:09:00,196.468,196.48,196.446,196.446,25800000.0
2005-01-07 14:10:00,196.436,196.449,196.41,196.412,27100000.0
2005-01-07 14:11:00,196.422,196.463,196.422,196.463,96799999.0
2005-01-07 14:12:00,196.477,196.488,196.453,196.472,57200000.0
2005-01-07 14:13:00,196.478,196.501,196.453,196.478,61599999.0
2005-01-07 14:14:00,196.48,196.487,196.461,196.48,22900000.0
2005-01-07 14:15:00,196.497,196.497,196.459,196.46,38200000.0
2005-01-07 14:16:00,196.461,196.473,196.435,196.451,26500000.0
2005-01-07 14:17:00,196.444,196.468,196.439,196.439,53600000.0
2005-01-07 14:18:00,196.462,196.462,196.436,196.436,43400000.0
2005-01-07 14:19:00,196.42,196.44,196.398,196.413,34000000.0
2005-01-07 14:20:00,196.39,196.413,196.378,196.413,59900000.0
2005-01-07 14:21:00,196.405,196.422,196.392,196.418,37700000.0
2005-01-07 14:22:00,196.416,196.421,196.391,196.391,59700000.0
2005-01-07 14:23:00,196.415,196.419,196.405,196.41,24700000.0
2005-01-07 14:24:00,196.401,196.424,196.377,196.394,46000000.0
2005-01-07 14:25:00,196.377,196.377,196.358,196.371,36400000.0
2005-01-07 14:26:00,196.381,196.381,196.338,196.346,45800000.0
2005-01-07 14:27:00,196.355,196.38,196.355,196.38,80600000.0
2005-01-07 14:28:00,196.369,196.369,196.345,196.35,48700001.0
2005-01-07 14:29:00,196.331,196.355,196.326,196.355,54200000.0
2005-01-07 14:30:00,196.311,196.408,196.311,196.405,48400000.0
2005-01-07 14:31:00,196.367,196.402,196.361,196.392,57900000.0
2005-01-07 14:32:00,196.393,196.396,196.35,196.389,48299999.0
2005-01-07 14:33:00,196.397,196.398,196.352,196.365,44400000.0
2005-01-07 14:34:00,196.384,196.409,196.367,196.394,59500000.0
2005-01-07 14:35:00,196.398,196.449,196.385,196.449,101499999.0
2005-01-07 14:36:00,196.461,196.483,196.451,196.455,43100000.0
2005-01-07 14:37:00,196.452,196.461,196.411,196.411,59900000.0
2005-01-07 14:38:00,196.426,196.451,196.421,196.439,47400000.0
2005-01-07 14:39:00,196.427,196.448,196.427,196.44,51000000.0
2005-01-07 14:40:00,196.434,196.459,196.422,196.459,37700000.0
2005-01-07 14:41:00,196.437,196.438,196.398,196.398,65299999.0
2005-01-07 14:42:00,196.361,196.404,196.349,196.396,61799999.0
2005-01-07 14:43:00,196.384,196.409,196.37,196.37,40600001.0
2005-01-07 14:44:00,196.385,196.385,196.327,196.375,29000000.0
2005-01-07 14:45:00,196.392,196.409,196.353,196.36,72200000.0
2005-01-07 14:46:00,196.369,196.386,196.365,196.37,23900000.0
2005-01-07 14:47:00,196.38,196.407,196.361,196.396,42500000.0
2005-01-07 14:48:00,196.371,196.41,196.356,196.41,20600000.0
2005-01-07 14:49:00,196.402,196.402,196.359,196.382,56799999.0
2005-01-07 14:50:00,196.362,196.373,196.345,196.367,32600000.0
2005-01-07 14:51:00,196.365,196.384,196.341,196.358,71199999.0
2005-01-07 14:52:00,196.371,196.371,196.318,196.337,74000000.0
2005-01-07 14:53:00,196.339,196.368,196.339,196.363,52400000.0
2005-01-07 14:54:00,196.361,196.384,196.346,196.379,36600000.0
2005-01-07 14:55:00,196.369,196.387,196.346,196.372,65900000.0
2005-01-07 14:56:00,196.384,196.399,196.36,196.363,54199999.0
2005-01-07 14:57:00,196.342,196.35,196.324,196.324,23100000.0
2005-01-07 14:58:00,196.34,196.385,196.323,196.385,39600000.0
2005-01-07 14:59:00,196.406,196.435,196.397,196.43,29400000.0
2005-01-07 15:00:00,196.424,196.429,196.39,196.39,36600000.0
2005-01-07 15:01:00,196.396,196.414,196.383,196.391,51800000.0
2005-01-07 15:02:00,196.399,196.41,196.368,196.402,47900000.0
2005-01-07 15:03:00,196.393,196.457,196.39,196.446,73000001.0
2005-01-07 15:04:00,196.439,196.44,196.425,196.426,24900000.0
2005-01-07 15:05:00,196.434,196.486,196.434,196.446,48500000.0
2005-01-07 15:06:00,196.482,196.533,196.482,196.505,27000000.0
2005-01-07 15:07:00,196.527,196.541,196.488,196.488,65100000.0
2005-01-07 15:08:00,196.482,196.482,196.426,196.428,40900001.0
2005-01-07 15:09:00,196.446,196.45,196.421,196.433,55800000.0
2005-01-07 15:10:00,196.428,196.437,196.414,196.422,42100000.0
2005-01-07 15:11:00,196.393,196.421,196.385,196.415,66500000.0
2005-01-07 15:12:00,196.393,196.428,196.386,196.408,70400000.0
2005-01-07 15:13:00,196.416,196.452,196.416,196.427,28400000.0
2005-01-07 15:14:00,196.42,196.429,196.395,196.402,111000001.0
2005-01-07 15:15:00,196.391,196.409,196.368,196.385,56699999.0
2005-01-07 15:16:00,196.398,196.419,196.367,196.37,71900000.0
2005-01-07 15:17:00,196.381,196.381,196.336,196.347,35800000.0
2005-01-07 15:18:00,196.367,196.391,196.335,196.351,68000000.0
2005-01-07 15:19:00,196.383,196.393,196.366,196.377,60699999.0
2005-01-07 15:20:00,196.378,196.429,196.378,196.412,29400000.0
2005-01-07 15:21:00,196.384,196.439,196.384,196.435,74199999.0
2005-01-07 15:22:00,196.442,196.472,196.432,196.471,29500000.0
2005-01-07 15:23:00,196.455,196.511,196.451,196.499,52800000.0
2005-01-07 15:24:00,196.458,196.493,196.406,196.448,62000000.0
2005-01-07 15:25:00,196.37,196.413,196.358,196.409,46499999.0
2005-01-07 15:26:00,196.391,196.457,196.391,196.442,48700000.0
2005-01-07 15:27:00,196.427,196.476,196.418,196.448,66699999.0
2005-01-07 15:28:00,196.431,196.488,196.402,196.485,35800000.0
2005-01-07 15:29:00,196.444,196.655,196.358,196.655,67500001.0
2005-01-07 15:30:00,196.71,196.851,196.562,196.562,37100000.0
2005-01-07 15:31:00,196.432,196.541,196.351,196.351,91600001.0
2005-01-07 15:32:00,196.263,196.315,196.212,196.234,65900000.0
2005-01-07 15:33:00,196.282,196.298,196.088,196.088,26000000.0
2005-01-07 15:34:00,196.12,196.169,196.097,196.107,27100000.0
2005-01-07 15:35:00,196.15,196.242,196.142,196.242,41200000.0
2005-01-07 15:36:00,196.275,196.376,196.232,196.376,58399999.0
2005-01-07 15:37:00,196.332,196.379,196.302,196.369,68400000.0
2005-01-07 15:38:00,196.387,196.387,196.256,196.267,31800000.0
2005-01-07 15:39:00,196.268,196.297,196.247,196.257,50900000.0
2005-01-07 15:40:00,196.272,196.283,196.129,196.169,76999999.0
2005-01-07 15:41:00,196.217,196.253,196.181,196.22,56799999.0
2005-01-07 15:42:00,196.195,196.236,196.166,196.193,50600000.0
2005-01-07 15:43:00,196.198,196.214,196.147,196.177,86100001.0
2005-01-07 15:44:00,196.156,196.17,196.117,196.117,74500002.0
2005-01-07 15:45:00,196.152,196.172,196.068,196.068,37700000.0
2005-01-07 15:46:00,196.085,196.109,196.059,196.102,58200000.0
2005-01-07 15:47:00,196.103,196.125,196.084,196.125,58700000.0
2005-01-07 15:48:00,196.142,196.151,196.085,196.085,19600000.0
2005-01-07 15:49:00,196.093,196.103,196.054,196.096,58000001.0
2005-01-07 15:50:00,196.017,196.017,195.884,195.884,30300000.0
2005-01-07 15:51:00,195.84,195.942,195.786,195.786,69400000.0
2005-01-07 15:52:00,195.822,195.841,195.756,195.76,64800000.0
2005-01-07 15:53:00,195.77,195.97,195.753,195.959,39400000.0
2005-01-07 15:54:00,195.974,195.978,195.911,195.948,47900000.0
2005-01-07 15:55:00,195.951,195.974,195.903,195.952,41100000.0
2005-01-07 15:56:00,195.963,196.015,195.943,195.983,76000001.0
2005-01-07 15:57:00,195.99,196.021,195.958,195.99,53000000.0
2005-01-07 15:58:00,196.015,196.043,195.981,196.0,74499999.0
2005-01-07 15:59:00,196.034,196.057,196.004,196.045,63900000.0
2005-01-07 16:00:00,196.031,196.072,196.0,196.062,46400000.0
2005-01-07 16:01:00,196.058,196.117,196.053,196.117,45700000.0
2005-01-07 16:02:00,196.127,196.127,196.053,196.063,52800000.0
2005-01-07 16:03:00,196.096,196.096,196.001,196.001,28000000.0
2005-01-07 16:04:00,195.993,196.028,195.976,195.991,75199999.0
2005-01-07 16:05:00,195.959,195.983,195.939,195.971,78999999.0
2005-01-07 16:06:00,195.964,195.995,195.956,195.982,65000000.0
2005-01-07 16:07:00,195.953,196.077,195.953,196.056,37400001.0
2005-01-07 16:08:00,196.03,196.106,196.024,196.102,51900000.0
2005-01-07 16:09:00,196.07,196.106,196.06,196.084,41399999.0
2005-01-07 16:10:00,196.063,196.067,195.983,196.001,66400001.0
2005-01-07 16:11:00,195.978,196.046,195.957,196.002,66200000.0
2005-01-07 16:12:00,196.022,196.022,195.923,195.946,45200000.0
2005-01-07 16:13:00,195.9,195.915,195.847,195.853,46300000.0
2005-01-07 16:14:00,195.83,195.917,195.81,195.917,56800000.0
2005-01-07 16:15:00,195.895,195.896,195.854,195.867,81699999.0
2005-01-07 16:16:00,195.838,195.878,195.837,195.874,86900002.0
2005-01-07 16:17:00,195.868,195.912,195.866,195.905,24900000.0
2005-01-07 16:18:00,195.948,195.986,195.904,195.986,47800000.0
2005-01-07 16:19:00,196.018,196.018,195.934,195.944,43900000.0
2005-01-07 16:20:00,195.949,195.959,195.931,195.95,37500000.0
2005-01-07 16:21:00,195.955,195.997,195.938,195.997,26300000.0
2005-01-07 16:22:00,196.013,196.013,195.902,195.912,85200000.0
2005-01-07 16:23:00,195.91,195.925,195.87,195.925,83799999.0
2005-01-07 16:24:00,195.944,195.956,195.904,195.954,60400000.0
2005-01-07 16:25:00,195.945,195.959,195.912,195.918,47900000.0
2005-01-07 16:26:00,195.913,195.924,195.869,195.891,31300000.0
2005-01-07 16:27:00,195.838,195.929,195.83,195.929,47200000.0
2005-01-07 16:28:00,195.925,195.96,195.925,195.96,24100000.0
2005-01-07 16:29:00,195.963,196.032,195.961,196.032,64899999.0
2005-01-07 16:30:00,196.034,196.049,196.001,196.001,55900001.0
2005-01-07 16:31:00,196.021,196.036,196.007,196.025,84300001.0
2005-01-07 16:32:00,195.999,196.03,195.973,196.03,45000000.0
2005-01-07 16:33:00,196.011,196.025,195.979,195.979,59900000.0
2005-01-07 16:34:00,195.952,196.006,195.947,196.006,62600001.0
2005-01-07 16:35:00,196.006,196.006,195.961,195.963,78899999.0
2005-01-07 16:36:00,195.951,195.958,195.916,195.945,40000000.0
2005-01-07 16:37:00,195.931,195.951,195.904,195.924,55200000.0
2005-01-07 16:38:00,195.91,195.935,195.889,195.898,30000000.0
2005-01-07 16:39:00,195.865,195.916,195.864,195.882,59900000.0
2005-01-07 16:40:00,195.871,195.924,195.871,195.878,42600000.0
2005-01-07 16:41:00,195.898,195.918,195.873,195.914,71200001.0
2005-01-07 16:42:00,195.955,196.017,195.955,196.009,24300000.0
2005-01-07 16:43:00,195.992,196.008,195.943,195.943,35900000.0
2005-01-07 16:44:00,195.941,195.972,195.908,195.972,47800000.0
2005-01-07 16:45:00,195.976,195.976,195.941,195.943,99200001.0
2005-01-07 16:46:00,195.947,195.964,195.891,195.891,49800000.0
2005-01-07 16:47:00,195.916,195.916,195.833,195.844,79799999.0
2005-01-07 16:48:00,195.823,195.83,195.79,195.8,48700001.0
2005-01-07 16:49:00,195.808,195.808,195.768,195.787,64800001.0
2005-01-07 16:50:00,195.795,195.826,195.794,195.81,50400000.0
2005-01-07 16:51:00,195.825,195.837,195.774,195.785,63400000.0
2005-01-07 16:52:00,195.75,195.786,195.735,195.786,26700000.0
2005-01-07 16:53:00,195.768,195.862,195.768,195.845,46100000.0
2005-01-07 16:54:00,195.841,195.886,195.808,195.886,54900000.0
2005-01-07 16:55:00,195.871,195.91,195.87,195.881,64000000.0
2005-01-07 16:56:00,195.868,195.883,195.85,195.883,29300000.0
2005-01-07 16:57:00,195.894,195.894,195.852,195.865,53900001.0
2005-01-07 16:58:00,195.889,195.889,195.864,195.869,38400000.0
2005-01-07 16:59:00,195.881,195.889,195.862,195.88,29100000.0
2005-01-07 17:00:00,195.865,195.911,195.86,195.909,71300000.0
2005-01-07 17:01:00,195.887,195.905,195.863,195.865,72499999.0
2005-01-07 17:02:00,195.834,195.838,195.813,195.813,46200001.0
2005-01-07 17:03:00,195.812,195.812,195.714,195.729,71100000.0
2005-01-07 17:04:00,195.74,195.842,195.725,195.818,37000000.0
2005-01-07 17:05:00,195.814,195.857,195.771,195.771,36200000.0
2005-01-07 17:06:00,195.755,195.786,195.719,195.728,38800000.0
2005-01-07 17:07:00,195.707,195.708,195.553,195.559,50800000.0
2005-01-07 17:08:00,195.587,195.61,195.538,195.592,59900000.0
2005-01-07 17:09:00,195.585,195.705,195.574,195.704,63799999.0
2005-01-07 17:10:00,195.706,195.754,195.706,195.736,59000000.0
2005-01-07 17:11:00,195.751,195.765,195.712,195.736,57099999.0
2005-01-07 17:12:00,195.71,195.835,195.708,195.831,40500000.0
2005-01-07 17:13:00,195.831,195.871,195.8,195.87,89300002.0
2005-01-07 17:14:00,195.864,195.874,195.803,195.842,85100001.0
2005-01-07 17:15:00,195.857,195.971,195.832,195.971,45900000.0
2005-01-07 17:16:00,195.941,195.971,195.901,195.937,98999999.0
2005-01-07 17:17:00,195.899,195.93,195.877,195.883,26500000.0
2005-01-07 17:18:00,195.855,195.873,195.849,195.852,65700000.0
2005-01-07 17:19:00,195.893,195.901,195.843,195.867,69100000.0
2005-01-07 17:20:00,195.853,195.89,195.765,195.765,50000000.0
2005-01-07 17:21:00,195.772,195.789,195.59,195.609,40300000.0
2005-01-07 17:22:00,195.645,195.671,195.585,195.658,54700000.0
2005-01-07 17:23:00,195.625,195.627,195.579,195.627,22300000.0
2005-01-07 17:24:00,195.65,195.668,195.532,195.538,37200000.0
2005-01-07 17:25:00,195.527,195.54,195.459,195.503,47800000.0
2005-01-07 17:26:00,195.483,195.509,195.45,195.488,67800000.0
2005-01-07 17:27:00,195.486,195.525,195.472,195.508,32000000.0
2005-01-07 17:28:00,195.555,195.576,195.53,195.53,71299999.0
2005-01-07 17:29:00,195.547,195.547,195.488,195.488,58000000.0
2005-01-07 17:30:00,195.489,195.545,195.489,195.539,48800000.0
2005-01-07 17:31:00,195.51,195.681,195.51,195.582,51599999.0
2005-01-07 17:32:00,195.546,195.592,195.546,195.582,45300000.0
2005-01-07 17:33:00,195.567,195.577,195.541,195.566,51800001.0
2005-01-07 17:34:00,195.563,195.68,195.563,195.675,35900000.0
2005-01-07 17:35:00,195.646,195.665,195.634,195.646,66000000.0
2005-01-07 17:36:00,195.683,195.717,195.643,195.643,68700001.0
2005-01-07 17:37:00,195.628,195.685,195.621,195.636,64700000.0
2005-01-07 17:38:00,195.652,195.753,195.652,195.753,37900001.0
2005-01-07 17:39:00,195.82,195.904,195.82,195.896,33800000.0
2005-01-07 17:40:00,195.885,195.963,195.885,195.961,124000001.0
2005-01-07 17:41:00,195.952,195.972,195.94,195.94,52500000.0
2005-01-07 17:42:00,195.92,195.922,195.823,195.823,44600000.0
2005-01-07 17:43:00,195.83,195.867,195.813,195.863,67500000.0
2005-01-07 17:44:00,195.891,195.905,195.879,195.893,43300000.0
2005-01-07 17:45:00,195.909,195.914,195.86,195.86,58900000.0
2005-01-07 17:46:00,195.859,195.863,195.789,195.789,80800000.0
2005-01-07 17:47:00,195.751,195.778,195.703,195.761,64999998.0
2005-01-07 17:48:00,195.763,195.813,195.756,195.777,48200000.0
2005-01-07 17:49:00,195.802,195.807,195.77,195.78,25100000.0
2005-01-07 17:50:00,195.793,195.842,195.78,195.828,63500000.0
2005-01-07 17:51:00,195.849,195.849,195.795,195.795,50100000.0
2005-01-07 17:52:00,195.825,195.825,195.742,195.742,27400000.0
2005-01-07 17:53:00,195.706,195.734,195.697,195.703,57100000.0
2005-01-07 17:54:00,195.715,195.852,195.715,195.843,94300000.0
2005-01-07 17:55:00,195.834,195.847,195.775,195.791,68500000.0
2005-01-07 17:56:00,195.781,195.826,195.771,195.811,64199999.0
2005-01-07 17:57:00,195.826,195.851,195.825,195.841,49600000.0
2005-01-07 17:58:00,195.83,195.83,195.686,195.687,57000000.0
2005-01-07 17:59:00,195.703,195.773,195.666,195.773,97300001.0
2005-01-07 18:00:00,195.828,195.865,195.807,195.855,55500000.0
2005-01-07 18:01:00,195.855,195.86,195.732,195.762,422299998.0
2005-01-07 18:02:00,195.75,195.775,195.716,195.729,852100002.0
2005-01-07 18:03:00,195.735,195.749,195.682,195.692,639800001.0
2005-01-07 18:04:00,195.696,195.755,195.675,195.755,391600001.0
2005-01-07 18:05:00,195.779,195.815,195.777,195.785,621300000.0
2005-01-07 18:06:00,195.791,195.832,195.773,195.812,693599996.0
2005-01-07 18:07:00,195.822,195.883,195.783,195.876,845099999.0
2005-01-07 18:08:00,195.868,195.898,195.853,195.868,669200001.0
2005-01-07 18:09:00,195.85,195.89,195.827,195.827,502200000.0
2005-01-07 18:10:00,195.829,195.899,195.777,195.899,464000001.0
2005-01-07 18:11:00,195.911,195.944,195.871,195.923,450500002.0
2005-01-07 18:12:00,195.912,195.949,195.891,195.941,256599999.0
2005-01-07 18:13:00,195.945,195.977,195.896,195.911,408100001.0
2005-01-07 18:14:00,195.931,196.006,195.895,196.002,574700000.0
2005-01-07 18:15:00,196.024,196.04,195.977,196.001,715599998.0
2005-01-07 18:16:00,196.014,196.023,195.962,195.981,647399999.0
2005-01-07 18:17:00,195.997,196.036,195.983,195.983,229800000.0
2005-01-07 18:18:00,195.977,196.1,195.969,196.075,321699998.0
2005-01-07 18:19:00,196.085,196.15,196.062,196.1,399100002.0
2005-01-07 18:20:00,196.084,196.084,196.01,196.01,541199999.0
2005-01-07 18:21:00,196.007,196.031,195.984,196.02,607100001.0
2005-01-07 18:22:00,196.018,196.06,196.011,196.02,476900001.0
2005-01-07 18:23:00,196.0,196.036,195.988,196.015,769600000.0
2005-01-07 18:24:00,196.007,196.025,195.987,196.025,527500003.0
2005-01-07 18:25:00,196.035,196.035,195.99,195.99,471500002.0
2005-01-07 18:26:00,195.984,196.007,195.974,195.989,341900001.0
2005-01-07 18:27:00,195.964,195.979,195.892,195.904,353099998.0
2005-01-07 18:28:00,195.922,195.974,195.918,195.955,374800001.0
2005-01-07 18:29:00,195.96,195.986,195.936,195.972,504500002.0
2005-01-07 18:30:00,195.98,196.042,195.962,196.042,281599999.0
2005-01-07 18:31:00,196.033,196.047,196.016,196.04,277800001.0
2005-01-07 18:32:00,196.032,196.068,196.011,196.055,511300000.0
2005-01-07 18:33:00,196.077,196.154,196.068,196.134,521099999.0
2005-01-07 18:34:00,196.146,196.148,196.086,196.106,480099999.0
2005-01-07 18:35:00,196.1,196.152,196.094,196.094,529600005.0
2005-01-07 18:36:00,196.097,196.145,196.078,196.092,262599999.0
2005-01-07 18:37:00,196.083,196.113,196.067,196.088,146699999.0
2005-01-07 18:38:00,196.077,196.088,196.033,196.054,134000000.0
2005-01-07 18:39:00,196.043,196.058,195.986,196.058,135200000.0
2005-01-07 18:40:00,196.062,196.098,196.062,196.083,299799997.0
2005-01-07 18:41:00,196.047,196.103,196.023,196.103,287000000.0
2005-01-07 18:42:00,196.134,196.134,196.101,196.113,226000000.0
2005-01-07 18:43:00,196.085,196.113,196.039,196.113,138600002.0
2005-01-07 18:44:00,196.118,196.118,196.07,196.08,315700001.0
2005-01-07 18:45:00,196.056,196.092,196.016,196.025,207900000.0
2005-01-07 18:46:00,196.004,196.027,195.993,196.009,201300000.0
2005-01-07 18:47:00,196.007,196.012,195.958,195.997,97200000.0
2005-01-07 18:48:00,196.02,196.051,196.004,196.008,227100001.0
2005-01-07 18:49:00,196.012,196.012,195.952,195.97,157900000.0
2005-01-07 18:50:00,195.95,195.955,195.896,195.935,292100001.0
2005-01-07 18:51:00,195.929,195.949,195.912,195.949,200400000.0
2005-01-07 18:52:00,195.947,196.01,195.946,196.01,275599999.0
2005-01-07 18:53:00,196.027,196.078,195.997,196.078,155899999.0
2005-01-07 18:54:00,196.108,196.133,196.068,196.133,227599998.0
2005-01-07 18:55:00,196.132,196.185,196.117,196.153,294000000.0
2005-01-07 18:56:00,196.181,196.21,196.179,196.21,17900000.0
2005-01-07 18:57:00,196.22,196.237,196.183,196.185,195799999.0
2005-01-07 18:58:00,196.186,196.212,196.125,196.165,307999999.0
2005-01-07 18:59:00,196.149,196.198,196.141,196.182,259200000.0
2005-01-07 19:00:00,196.168,196.188,196.138,196.15,56500000.0
2005-01-07 19:01:00,196.147,196.177,196.133,196.157,108099999.0
2005-01-07 19:02:00,196.162,196.174,196.145,196.162,226100001.0
2005-01-07 19:03:00,196.16,196.165,196.093,196.093,292499999.0
2005-01-07 19:04:00,196.095,196.097,196.069,196.081,229399998.0
2005-01-07 19:05:00,196.084,196.124,196.083,196.12,145899999.0
2005-01-07 19:06:00,196.146,196.248,196.114,196.23,320100001.0
2005-01-07 19:07:00,196.263,196.278,196.194,196.194,250900000.0
2005-01-07 19:08:00,196.182,196.196,196.123,196.16,314200001.0
2005-01-07 19:09:00,196.17,196.187,196.142,196.153,94199999.0
2005-01-07 19:10:00,196.141,196.141,196.043,196.079,199900000.0
2005-01-07 19:11:00,196.099,196.12,196.032,196.032,60400000.0
2005-01-07 19:12:00,196.084,196.107,196.032,196.08,68700000.0
2005-01-07 19:13:00,196.102,196.176,196.097,196.161,139400001.0
2005-01-07 19:14:00,196.153,196.153,196.082,196.082,264700001.0
2005-01-07 19:15:00,196.085,196.085,196.041,196.041,298800000.0
2005-01-07 19:16:00,196.009,196.009,195.937,195.937,23700000.0
2005-01-07 19:17:00,195.982,196.011,195.959,195.991,149299999.0
2005-01-07 19:18:00,196.027,196.027,195.967,195.997,200799998.0
2005-01-07 19:19:00,196.025,196.048,195.977,195.995,211900000.0
2005-01-07 19:20:00,195.983,195.999,195.971,195.982,144500000.0
2005-01-07 19:21:00,195.956,195.992,195.9,195.925,155699999.0
2005-01-07 19:22:00,195.92,195.988,195.913,195.98,120599999.0
2005-01-07 19:23:00,195.957,196.001,195.951,195.976,594800001.0
2005-01-07 19:24:00,195.978,195.999,195.955,195.98,90300000.0
2005-01-07 19:25:00,195.964,195.988,195.937,195.988,243999998.0
2005-01-07 19:26:00,196.012,196.064,196.005,196.005,502300002.0
2005-01-07 19:27:00,196.018,196.041,195.989,196.008,268999999.0
2005-01-07 19:28:00,196.011,196.011,195.903,195.918,203999999.0
2005-01-07 19:29:00,195.924,195.929,195.885,195.898,58500000.0
2005-01-07 19:30:00,195.907,195.966,195.906,195.921,261099998.0
2005-01-07 19:31:00,195.925,195.947,195.857,195.884,142200001.0
2005-01-07 19:32:00,195.89,195.992,195.853,195.983,446100001.0
2005-01-07 19:33:00,196.01,196.048,196.002,196.026,197799999.0
2005-01-07 19:34:00,196.045,196.141,196.034,196.141,264800001.0
2005-01-07 19:35:00,196.128,196.146,196.064,196.116,279000001.0
2005-01-07 19:36:00,196.122,196.146,196.113,196.135,230299999.0
2005-01-07 19:37:00,196.158,196.191,196.134,196.143,94000000.0
2005-01-07 19:38:00,196.146,196.153,196.05,196.08,170800001.0
2005-01-07 19:39:00,196.073,196.117,196.04,196.117,222300000.0
2005-01-07 19:40:00,196.136,196.152,196.114,196.115,258800000.0
2005-01-07 19:41:00,196.125,196.125,196.092,196.092,403699999.0
2005-01-07 19:42:00,196.109,196.109,196.057,196.083,186600002.0
2005-01-07 19:43:00,196.087,196.13,196.08,196.13,67000000.0
2005-01-07 19:44:00,196.118,196.135,196.061,196.085,217800000.0
2005-01-07 19:45:00,196.09,196.121,196.057,196.121,86800000.0
2005-01-07 19:46:00,196.13,196.15,196.093,196.133,148600001.0
2005-01-07 19:47:00,196.099,196.121,196.086,196.1,62399999.0
2005-01-07 19:48:00,196.078,196.104,196.036,196.078,195599998.0
2005-01-07 19:49:00,196.08,196.107,196.067,196.083,151800000.0
2005-01-07 19:50:00,196.097,196.144,196.097,196.144,238399999.0
2005-01-07 19:51:00,196.145,196.163,196.114,196.135,221100000.0
2005-01-07 19:52:00,196.148,196.151,196.087,196.087,171600002.0
2005-01-07 19:53:00,196.08,196.095,196.063,196.063,167800000.0
2005-01-07 19:54:00,196.083,196.083,196.046,196.078,118500000.0
2005-01-07 19:55:00,196.096,196.149,196.093,196.138,74000000.0
2005-01-07 19:56:00,196.14,196.145,196.11,196.121,118600000.0
2005-01-07 19:57:00,196.093,196.116,196.004,196.022,98800000.0
2005-01-07 19:58:00,196.006,196.036,195.997,196.022,274700002.0
2005-01-07 19:59:00,196.023,196.034,195.98,196.0,318900000.0
2005-01-07 20:00:00,196.003,196.015,195.981,195.99,91000001.0
2005-01-07 20:01:00,195.975,195.992,195.913,195.936,101200000.0
2005-01-07 20:02:00,195.921,195.947,195.892,195.922,167000001.0
2005-01-07 20:03:00,195.916,195.953,195.904,195.926,100000001.0
2005-01-07 20:04:00,195.92,195.948,195.901,195.91,104300000.0
2005-01-07 20:05:00,195.91,195.957,195.91,195.933,118600000.0
2005-01-07 20:06:00,195.923,195.946,195.826,195.863,167300000.0
2005-01-07 20:07:00,195.864,195.864,195.775,195.792,170499998.0
2005-01-07 20:08:00,195.795,195.817,195.77,195.77,216700000.0
2005-01-07 20:09:00,195.776,195.815,195.751,195.775,109199999.0
2005-01-07 20:10:00,195.815,195.827,195.788,195.816,120500000.0
2005-01-07 20:11:00,195.842,195.873,195.838,195.838,248700001.0
2005-01-07 20:12:00,195.837,195.9,195.837,195.857,447600000.0
2005-01-07 20:13:00,195.855,195.895,195.855,195.86,186600002.0
2005-01-07 20:14:00,195.829,195.878,195.687,195.687,147500001.0
2005-01-07 20:15:00,195.698,195.756,195.688,195.718,348600003.0
2005-01-07 20:16:00,195.717,195.768,195.717,195.743,182800000.0
2005-01-07 20:17:00,195.767,195.784,195.701,195.714,50000001.0
2005-01-07 20:18:00,195.726,195.824,195.688,195.7,118100000.0
2005-01-07 20:19:00,195.693,195.799,195.693,195.764,135500001.0
2005-01-07 20:20:00,195.767,195.854,195.76,195.836,314600000.0
2005-01-07 20:21:00,195.84,195.878,195.79,195.806,161200000.0
2005-01-07 20:22:00,195.815,195.854,195.74,195.847,243600000.0
2005-01-07 20:23:00,195.846,195.851,195.78,195.828,124800000.0
2005-01-07 20:24:00,195.84,195.887,195.818,195.854,147100000.0
2005-01-07 20:25:00,195.865,195.872,195.805,195.821,254800000.0
2005-01-07 20:26:00,195.838,195.962,195.835,195.855,311600001.0
2005-01-07 20:27:00,195.822,195.858,195.761,195.844,181700001.0
2005-01-07 20:28:00,195.839,195.863,195.817,195.825,371100000.0
2005-01-07 20:29:00,195.843,195.868,195.825,195.825,441099997.0
2005-01-07 20:30:00,195.819,195.864,195.795,195.859,639400003.0
2005-01-07 20:31:00,195.878,195.878,195.802,195.802,508600002.0
2005-01-07 20:32:00,195.839,195.889,195.838,195.85,531100001.0
2005-01-07 20:33:00,195.828,195.874,195.828,195.832,170400000.0
2005-01-07 20:34:00,195.833,195.868,195.828,195.868,149299999.0
2005-01-07 20:35:00,195.851,195.869,195.838,195.869,115600001.0
2005-01-07 20:36:00,195.85,195.853,195.82,195.827,113500000.0
2005-01-07 20:37:00,195.816,195.839,195.803,195.812,96599999.0
2005-01-07 20:38:00,195.787,195.813,195.769,195.813,226799999.0
2005-01-07 20:39:00,195.826,195.858,195.817,195.849,171900001.0
2005-01-07 20:40:00,195.863,195.874,195.842,195.851,365000000.0
2005-01-07 20:41:00,195.861,195.861,195.795,195.813,221300002.0
2005-01-07 20:42:00,195.802,195.808,195.785,195.786,206400000.0
2005-01-07 20:43:00,195.794,195.82,195.794,195.808,347800000.0
2005-01-07 20:44:00,195.79,195.806,195.769,195.785,365300000.0
2005-01-07 20:45:00,195.8,195.815,195.748,195.756,244600001.0
2005-01-07 20:46:00,195.76,195.813,195.738,195.778,270499998.0
2005-01-07 20:47:00,195.787,195.811,195.765,195.807,176800000.0
2005-01-07 20:48:00,195.811,195.85,195.811,195.85,201500001.0
2005-01-07 20:49:00,195.867,195.918,195.821,195.918,145900001.0
2005-01-07 20:50:00,195.896,195.922,195.845,195.88,420999999.0
2005-01-07 20:51:00,195.879,195.907,195.877,195.89,167599999.0
2005-01-07 20:52:00,195.906,195.906,195.859,195.871,119000000.0
2005-01-07 20:53:00,195.906,195.915,195.888,195.893,255799998.0
2005-01-07 20:54:00,195.904,195.927,195.889,195.914,141600000.0
2005-01-07 20:55:00,195.882,195.925,195.878,195.883,333299998.0
2005-01-07 20:56:00,195.899,195.989,195.899,195.963,199900000.0
2005-01-07 20:57:00,195.97,195.977,195.934,195.957,320699998.0
2005-01-07 20:58:00,195.962,195.994,195.959,195.972,363499998.0
2005-01-07 20:59:00,195.978,196.0,195.964,196.0,432700000.0
2005-01-07 21:00:00,195.978,196.003,195.96,195.961,511600001.0
2005-01-07 21:01:00,195.98,196.034,195.98,196.032,348299999.0
2005-01-07 21:02:00,196.055,196.071,196.026,196.058,308400003.0
2005-01-07 21:03:00,196.038,196.081,196.038,196.075,254000001.0
2005-01-07 21:04:00,196.082,196.111,196.057,196.077,81700000.0
2005-01-07 21:05:00,196.087,196.113,196.052,196.077,111600000.0
2005-01-07 21:06:00,196.078,196.094,196.064,196.089,153199999.0
2005-01-07 21:07:00,196.108,196.151,196.105,196.132,234200001.0
2005-01-07 21:08:00,196.14,196.152,196.119,196.119,201300001.0
2005-01-07 21:09:00,196.113,196.144,196.113,196.14,60000000.0
2005-01-07 21:10:00,196.135,196.136,196.098,196.121,114099999.0
2005-01-07 21:11:00,196.125,196.183,196.125,196.166,99200001.0
2005-01-07 21:12:00,196.156,196.196,196.14,196.175,72200000.0
2005-01-07 21:13:00,196.204,196.204,196.154,196.178,119900000.0
2005-01-07 21:14:00,196.165,196.174,196.145,196.165,330999999.0
2005-01-07 21:15:00,196.172,196.184,196.145,196.152,286499997.0
2005-01-07 21:16:00,196.141,196.172,196.132,196.141,97799999.0
2005-01-07 21:17:00,196.154,196.168,196.14,196.147,228000000.0
2005-01-07 21:18:00,196.182,196.189,196.148,196.15,134600000.0
2005-01-07 21:19:00,196.162,196.19,196.133,196.173,288400000.0
2005-01-07 21:20:00,196.162,196.183,196.135,196.183,323399999.0
2005-01-07 21:21:00,196.169,196.207,196.146,196.187,249500001.0
2005-01-07 21:22:00,196.193,196.207,196.158,196.199,168800000.0
2005-01-07 21:23:00,196.187,196.212,196.156,196.184,209100001.0
2005-01-07 21:24:00,196.193,196.209,196.147,196.181,191300000.0
2005-01-07 21:25:00,196.184,196.204,196.145,196.171,286900001.0
2005-01-07 21:26:00,196.151,196.175,196.134,196.167,148600001.0
2005-01-07 21:27:00,196.145,196.153,196.11,196.11,163600001.0
2005-01-07 21:28:00,196.113,196.134,196.1,196.123,106399999.0
2005-01-07 21:29:00,196.127,196.157,196.055,196.055,113899999.0
2005-01-07 21:30:00,196.187,196.223,196.186,196.21,61400000.0
2005-01-07 21:31:00,196.199,196.213,196.166,196.185,84000000.0
2005-01-07 21:32:00,196.171,196.177,196.095,196.177,106100000.0
2005-01-07 21:33:00,196.149,196.182,196.135,196.145,152399999.0
2005-01-07 21:34:00,196.185,196.193,196.162,196.193,150200000.0
2005-01-07 21:35:00,196.172,196.188,196.156,196.188,38400000.0
2005-01-07 21:36:00,196.189,196.21,196.174,196.201,58600000.0
2005-01-07 21:37:00,196.207,196.243,196.154,196.154,118500000.0
2005-01-07 21:38:00,196.166,196.28,196.166,196.266,64600001.0
2005-01-07 21:39:00,196.246,196.249,196.219,196.249,23100000.0
2005-01-07 21:40:00,196.261,196.322,196.261,196.294,39500000.0
2005-01-07 21:41:00,196.275,196.297,196.269,196.292,29100000.0
2005-01-07 21:42:00,196.292,196.308,196.254,196.276,195799998.0
2005-01-07 21:43:00,196.22,196.244,196.204,196.221,60300001.0
2005-01-07 21:44:00,196.231,196.246,196.18,196.234,220100001.0
2005-01-07 21:45:00,196.23,196.23,196.186,196.22,56500000.0
2005-01-07 21:46:00,196.197,196.222,196.167,196.195,136199999.0
2005-01-07 21:47:00,196.187,196.205,196.168,196.17,94599999.0
2005-01-07 21:48:00,196.179,196.218,196.171,196.218,77800000.0
2005-01-07 21:49:00,196.185,196.194,196.174,196.184,77100000.0
2005-01-07 21:50:00,196.205,196.208,196.184,196.194,55100000.0
2005-01-07 21:51:00,196.209,196.21,196.177,196.177,162099999.0
2005-01-07 21:52:00,196.181,196.191,196.16,196.167,23800000.0
2005-01-07 21:53:00,196.164,196.176,196.146,196.159,35200000.0
2005-01-07 21:54:00,196.165,196.166,196.123,196.138,104700000.0
2005-01-07 21:55:00,196.14,196.148,196.12,196.125,73400000.0
2005-01-07 21:56:00,196.145,196.184,196.144,196.178,42100000.0
2005-01-07 21:57:00,196.209,196.219,196.175,196.19,46600000.0
2005-01-07 21:58:00,196.219,196.246,196.192,196.233,75200000.0
2005-01-07 21:59:00,196.235,196.292,196.21,196.271,195100001.0
2005-01-07 22:00:00,196.263,196.263,196.144,196.145,182000000.0
2005-01-07 22:01:00,196.156,196.171,196.103,196.107,186199999.0
2005-01-07 22:02:00,196.07,196.071,195.968,196.027,307299999.0
2005-01-07 22:03:00,196.009,196.029,195.971,196.015,54600000.0
2005-01-07 22:04:00,196.024,196.095,196.024,196.08,157500000.0
2005-01-07 22:05:00,196.035,196.094,195.997,196.089,94699999.0
2005-01-07 22:06:00,196.036,196.086,196.011,196.079,43500000.0
2005-01-07 22:07:00,196.125,196.138,196.038,196.038,112000001.0
2005-01-07 22:08:00,196.073,196.082,196.047,196.06,61900001.0
2005-01-07 22:09:00,196.061,196.065,196.001,196.025,43200000.0
2005-01-07 22:10:00,196.015,196.034,195.993,196.009,55900000.0
2005-01-07 22:11:00,196.012,196.218,196.012,196.192,61100000.0
2005-01-07 22:12:00,196.199,196.201,196.152,196.201,79300000.0
2005-01-07 22:13:00,196.204,196.215,196.18,196.188,44200000.0
2005-01-07 22:14:00,196.179,196.179,196.046,196.046,83899999.0
2005-01-07 22:15:00,196.11,196.142,196.083,196.083,137500001.0
2005-01-07 22:16:00,196.074,196.078,196.051,196.056,274700000.0
2005-01-07 22:17:00,196.094,196.104,196.05,196.084,47600000.0
2005-01-07 22:18:00,196.097,196.1,196.049,196.087,68700000.0
2005-01-07 22:19:00,196.1,196.101,196.048,196.058,94700000.0
2005-01-07 22:20:00,196.064,196.064,196.032,196.058,89900001.0
2005-01-07 22:21:00,196.073,196.137,196.073,196.113,44700000.0
2005-01-07 22:22:00,196.098,196.112,196.072,196.072,32800000.0
2005-01-07 22:23:00,196.081,196.107,196.062,196.107,94899999.0
2005-01-07 22:24:00,196.127,196.135,196.087,196.11,75800001.0
2005-01-07 22:25:00,196.029,196.095,196.015,196.015,72100000.0
2005-01-07 22:26:00,196.073,196.085,196.048,196.059,69399999.0
2005-01-07 22:27:00,196.034,196.053,195.993,196.006,198700000.0
2005-01-07 22:28:00,195.997,196.007,195.976,196.0,66200000.0
2005-01-07 22:29:00,195.966,195.988,195.933,195.955,177399999.0
2005-01-07 22:30:00,195.958,195.958,195.917,195.93,47200000.0
2005-01-07 22:31:00,195.916,195.927,195.898,195.898,108200000.0
2005-01-07 22:32:00,195.903,195.933,195.874,195.892,105500001.0
2005-01-07 22:33:00,195.88,195.914,195.801,195.809,231200000.0
2005-01-07 22:34:00,195.812,195.887,195.789,195.833,330500000.0
2005-01-07 22:35:00,195.842,195.842,195.785,195.785,47100000.0
2005-01-07 22:36:00,195.798,195.831,195.764,195.768,92600000.0
2005-01-07 22:37:00,195.761,195.778,195.727,195.775,84700000.0
2005-01-07 22:38:00,195.782,195.782,195.757,195.782,18100000.0
2005-01-07 22:39:00,195.823,195.849,195.814,195.823,51100000.0
2005-01-07 22:40:00,195.804,195.825,195.786,195.791,75700001.0
2005-01-07 22:41:00,195.792,195.855,195.792,195.855,66400000.0
2005-01-07 22:42:00,195.87,195.87,195.806,195.807,39200000.0
2005-01-07 22:43:00,195.828,195.83,195.779,195.779,102600000.0
2005-01-07 22:44:00,195.798,195.818,195.793,195.802,104700000.0
2005-01-07 22:45:00,195.818,195.868,195.803,195.858,76900000.0
2005-01-07 22:46:00,195.866,195.878,195.847,195.863,67900000.0
2005-01-07 22:47:00,195.851,195.883,195.842,195.883,38900000.0
2005-01-07 22:48:00,195.878,195.88,195.844,195.877,103199999.0
2005-01-07 22:49:00,195.857,195.857,195.828,195.831,27700000.0
2005-01-07 22:50:00,195.83,195.83,195.782,195.782,64100000.0
2005-01-07 22:51:00,195.802,195.823,195.782,195.823,64200000.0
2005-01-07 22:52:00,195.812,195.812,195.796,195.798,49300000.0
2005-01-07 22:53:00,195.787,195.832,195.772,195.81,94400000.0
2005-01-07 22:54:00,195.807,195.843,195.791,195.843,56700000.0
2005-01-07 22:55:00,195.8,195.836,195.8,195.836,79399999.0
2005-01-07 22:56:00,195.853,195.853,195.826,195.84,52700000.0
2005-01-07 22:57:00,195.85,195.858,195.822,195.844,83300000.0
2005-01-07 22:58:00,195.827,195.838,195.82,195.833,42699999.0
2005-01-07 22:59:00,195.847,195.861,195.831,195.861,69100001.0
2005-01-07 23:00:00,195.852,195.88,195.846,195.867,52800000.0
2005-01-07 23:01:00,195.868,195.904,195.868,195.904,22000000.0
2005-01-07 23:02:00,195.883,195.896,195.875,195.88,39900000.0
2005-01-07 23:03:00,195.88,195.919,195.86,195.865,37300000.0
2005-01-07 23:04:00,195.903,195.911,195.879,195.911,66900000.0
2005-01-07 23:05:00,195.915,195.941,195.915,195.938,35500000.0
2005-01-07 23:06:00,195.947,195.949,195.92,195.933,21600000.0
2005-01-07 23:07:00,195.919,195.949,195.919,195.943,57000000.0
2005-01-07 23:08:00,195.961,195.968,195.942,195.967,23600000.0
2005-01-07 23:09:00,195.96,195.97,195.939,195.97,42900000.0
2005-01-07 23:10:00,195.954,195.979,195.954,195.972,79400000.0
2005-01-07 23:11:00,195.964,195.964,195.93,195.93,80299999.0
2005-01-07 23:12:00,195.949,195.967,195.949,195.967,46300000.0
2005-01-07 23:13:00,195.926,195.944,195.907,195.941,48500000.0
2005-01-07 23:14:00,195.908,195.961,195.908,195.945,104799999.0
2005-01-07 23:15:00,195.961,195.961,195.893,195.91,31100000.0
2005-01-07 23:16:00,195.893,195.926,195.893,195.915,47200000.0
2005-01-07 23:17:00,195.929,195.941,195.929,195.938,68799999.0
2005-01-07 23:18:00,195.915,195.915,195.836,195.836,54500000.0
2005-01-07 23:19:00,195.866,195.896,195.857,195.88,41000000.0
2005-01-07 23:20:00,195.883,195.883,195.819,195.819,47500000.0
2005-01-07 23:21:00,195.898,195.93,195.887,195.922,82800000.0
2005-01-07 23:22:00,195.923,195.937,195.907,195.925,26800000.0
2005-01-07 23:23:00,195.93,195.939,195.911,195.933,52200000.0
2005-01-07 23:24:00,195.932,195.951,195.932,195.949,48500001.0
2005-01-07 23:25:00,195.911,195.963,195.91,195.921,55500000.0
2005-01-07 23:26:00,195.928,195.952,195.928,195.941,17100000.0
2005-01-07 23:27:00,195.994,196.006,195.941,195.955,60500000.0
2005-01-07 23:28:00,195.933,195.958,195.93,195.935,86000001.0
2005-01-07 23:29:00,195.938,195.96,195.938,195.94,38000001.0
2005-01-07 23:30:00,195.963,195.971,195.94,195.971,27300000.0
2005-01-07 23:31:00,195.974,196.019,195.971,196.019,61400000.0
2005-01-07 23:32:00,195.964,195.97,195.95,195.95,49600000.0
2005-01-07 23:33:00,195.948,195.973,195.948,195.953,48100000.0
2005-01-07 23:34:00,195.983,195.996,195.964,195.964,59799999.0
2005-01-07 23:35:00,195.986,195.993,195.954,195.954,30500000.0
2005-01-07 23:36:00,195.96,195.985,195.96,195.985,60500000.0
2005-01-07 23:37:00,195.962,195.966,195.935,195.944,75900002.0
2005-01-07 23:38:00,195.966,195.977,195.942,195.976,51399999.0
2005-01-07 23:39:00,195.932,195.95,195.924,195.943,43700000.0
2005-01-07 23:40:00,195.946,195.963,195.946,195.955,81400000.0
2005-01-07 23:41:00,195.98,195.99,195.931,195.942,47300000.0
2005-01-07 23:42:00,195.9,195.931,195.878,195.893,50400000.0
2005-01-07 23:43:00,195.888,195.939,195.879,195.939,105299999.0
2005-01-07 23:44:00,195.921,195.942,195.909,195.913,57800000.0
2005-01-07 23:45:00,195.919,195.927,195.91,195.927,50600000.0
2005-01-07 23:46:00,195.923,195.963,195.916,195.963,43799999.0
2005-01-07 23:47:00,195.952,195.975,195.928,195.938,83700001.0
2005-01-07 23:48:00,195.933,195.976,195.924,195.976,29100000.0
2005-01-07 23:49:00,195.912,195.968,195.912,195.968,56399999.0
2005-01-07 23:50:00,195.959,195.973,195.95,195.966,88600000.0
2005-01-07 23:51:00,195.951,195.964,195.95,195.953,28500000.0
2005-01-07 23:52:00,195.943,195.991,195.931,195.991,49599999.0
2005-01-07 23:53:00,196.023,196.023,195.978,195.986,72500001.0
2005-01-07 23:54:00,196.02,196.02,195.988,195.988,58399999.0
2005-01-07 23:55:00,195.969,195.986,195.952,195.968,67600000.0
2005-01-07 23:56:00,195.958,195.989,195.935,195.989,33000000.0
2005-01-07 23:57:00,195.961,195.977,195.937,195.976,30700000.0
2005-01-07 23:58:00,195.962,195.963,195.932,195.953,75099999.0
2005-01-07 23:59:00,195.967,195.971,195.946,195.953,65300000.0
2005-01-10 00:00:00,196.013,196.031,196.011,196.022,34200000.0
2005-01-10 00:01:00,196.026,196.026,195.978,195.984,48800000.0
2005-01-10 00:02:00,195.996,196.01,195.971,196.01,34000000.0
2005-01-10 00:03:00,195.956,196.019,195.956,196.019,43400000.0
2005-01-10 00:04:00,196.033,196.033,195.99,196.022,45100001.0
2005-01-10 00:05:00,196.013,196.013,195.981,195.988,26100000.0
2005-01-10 00:06:00,196.016,196.016,195.985,195.991,19999999.0
2005-01-10 00:07:00,196.017,196.017,195.98,196.003,45700000.0
2005-01-10 00:08:00,195.972,195.985,195.943,195.975,84499999.0
2005-01-10 00:09:00,195.947,195.979,195.924,195.979,37500000.0
2005-01-10 00:10:00,195.942,195.966,195.935,195.939,62400000.0
2005-01-10 00:11:00,195.901,195.912,195.87,195.912,31200000.0
2005-01-10 00:12:00,195.908,195.928,195.898,195.912,58700000.0
2005-01-10 00:13:00,195.923,195.925,195.876,195.9,59400000.0
2005-01-10 00:14:00,195.895,195.895,195.863,195.868,66300000.0
2005-01-10 00:15:00,195.833,195.9,195.833,195.878,27600000.0
2005-01-10 00:16:00,195.86,195.868,195.845,195.845,72400000.0
2005-01-10 00:17:00,195.866,195.886,195.862,195.876,38200000.0
2005-01-10 00:18:00,195.866,195.908,195.858,195.908,64700000.0
2005-01-10 00:19:00,195.907,195.918,195.869,195.918,45999999.0
2005-01-10 00:20:00,195.891,195.916,195.882,195.882,69900000.0
2005-01-10 00:21:00,195.879,195.901,195.869,195.897,59000000.0
2005-01-10 00:22:00,195.879,195.899,195.852,195.852,38400000.0
2005-01-10 00:23:00,195.887,195.887,195.854,195.854,64600001.0
2005-01-10 00:24:00,195.881,195.903,195.88,195.898,62000000.0
2005-01-10 00:25:00,195.905,195.905,195.85,195.882,53100000.0
2005-01-10 00:26:00,195.884,195.892,195.868,195.875,71799999.0
2005-01-10 00:27:00,195.9,195.914,195.872,195.895,63099999.0
2005-01-10 00:28:00,195.882,195.914,195.878,195.914,37100000.0
2005-01-10 00:29:00,195.934,195.968,195.914,195.968,65999999.0
2005-01-10 00:30:00,195.941,195.96,195.927,195.939,77999999.0
2005-01-10 00:31:00,195.958,195.961,195.93,195.95,72799999.0
2005-01-10 00:32:00,195.966,195.966,195.93,195.954,54900001.0
2005-01-10 00:33:00,195.939,195.949,195.929,195.938,57100001.0
2005-01-10 00:34:00,195.959,195.976,195.944,195.976,29400000.0
2005-01-10 00:35:00,195.977,195.977,195.943,195.96,62000001.0
2005-01-10 00:36:00,195.93,195.969,195.93,195.969,26100000.0
2005-01-10 00:37:00,195.942,195.979,195.938,195.979,43500000.0
2005-01-10 00:38:00,195.929,195.929,195.903,195.905,42700000.0
2005-01-10 00:39:00,195.914,195.914,195.875,195.9,32100000.0
2005-01-10 00:40:00,195.904,195.904,195.873,195.873,62500000.0
2005-01-10 00:41:00,195.912,195.914,195.896,195.896,43500000.0
2005-01-10 00:42:00,195.876,195.9,195.859,195.894,22900000.0
2005-01-10 00:43:00,195.908,195.908,195.886,195.897,39900000.0
2005-01-10 00:44:00,195.873,195.888,195.856,195.873,11500000.0
2005-01-10 00:45:00,195.857,195.882,195.842,195.867,45800000.0
2005-01-10 00:46:00,195.848,195.947,195.848,195.947,36400000.0
2005-01-10 00:47:00,195.898,195.934,195.885,195.933,42400000.0
2005-01-10 00:48:00,195.884,195.906,195.874,195.891,37100000.0
2005-01-10 00:49:00,195.925,195.943,195.894,195.899,57600000.0
2005-01-10 00:50:00,195.938,195.938,195.905,195.91,35500000.0
2005-01-10 00:51:00,195.926,195.943,195.912,195.93,43800000.0
2005-01-10 00:52:00,195.929,195.975,195.929,195.975,55900000.0
2005-01-10 00:53:00,195.98,195.98,195.934,195.943,50000000.0
2005-01-10 00:54:00,195.949,195.982,195.938,195.938,40000000.0
2005-01-10 00:55:00,195.966,195.966,195.93,195.946,29200000.0
2005-01-10 00:56:00,195.943,195.972,195.943,195.972,45899999.0
2005-01-10 00:57:00,195.968,195.988,195.95,195.973,51400000.0
2005-01-10 00:58:00,195.986,195.986,195.948,195.966,62100000.0
2005-01-10 00:59:00,195.975,195.979,195.959,195.965,47600000.0
2005-01-10 01:00:00,195.983,195.986,195.97,195.97,26000000.0
2005-01-10 01:01:00,195.972,195.982,195.958,195.975,39200000.0
2005-01-10 01:02:00,195.985,196.003,195.973,195.992,52200000.0
2005-01-10 01:03:00,195.979,196.001,195.979,195.98,22700000.0
2005-01-10 01:04:00,195.971,196.026,195.964,196.017,55900000.0
2005-01-10 01:05:00,195.996,196.013,195.974,196.008,62400000.0
2005-01-10 01:06:00,196.006,196.018,195.989,195.989,45500000.0
2005-01-10 01:07:00,196.007,196.031,196.007,196.013,28200000.0
2005-01-10 01:08:00,196.01,196.019,196.005,196.005,34500000.0
2005-01-10 01:09:00,196.006,196.019,195.995,195.995,52200000.0
2005-01-10 01:10:00,196.013,196.013,195.969,195.969,43300000.0
2005-01-10 01:11:00,195.994,195.998,195.973,195.994,47500000.0
2005-01-10 01:12:00,196.005,196.023,195.993,196.006,54400000.0
2005-01-10 01:13:00,196.005,196.016,195.993,195.993,28500000.0
2005-01-10 01:14:00,196.01,196.033,195.984,195.993,85500000.0
2005-01-10 01:15:00,196.02,196.04,196.02,196.023,51500000.0
2005-01-10 01:16:00,196.026,196.045,196.005,196.045,41900000.0
2005-01-10 01:17:00,195.985,196.02,195.985,195.997,50999999.0
2005-01-10 01:18:00,196.014,196.025,196.005,196.018,58200000.0
2005-01-10 01:19:00,196.021,196.027,195.974,195.992,65500000.0
2005-01-10 01:20:00,196.03,196.03,195.998,196.009,51600000.0
2005-01-10 01:21:00,195.998,196.006,195.974,195.974,45000000.0
2005-01-10 01:22:00,195.989,195.999,195.973,195.978,62900000.0
2005-01-10 01:23:00,195.988,195.998,195.962,195.966,55800000.0
2005-01-10 01:24:00,195.961,195.976,195.954,195.966,62400001.0
2005-01-10 01:25:00,195.959,195.984,195.959,195.967,76300000.0
2005-01-10 01:26:00,195.975,195.997,195.975,195.994,64200000.0
2005-01-10 01:27:00,195.992,196.007,195.982,196.003,51500000.0
2005-01-10 01:28:00,196.003,196.003,195.963,195.972,31900000.0
2005-01-10 01:29:00,195.983,195.991,195.956,195.991,53100000.0
2005-01-10 01:30:00,195.992,196.016,195.992,196.011,63199999.0
2005-01-10 01:31:00,196.008,196.025,196.004,196.004,42100000.0
2005-01-10 01:32:00,196.01,196.01,195.97,195.985,38300000.0
2005-01-10 01:33:00,195.996,196.001,195.974,195.983,34000000.0
2005-01-10 01:34:00,195.991,196.001,195.963,195.97,33600000.0
2005-01-10 01:35:00,196.009,196.01,195.993,195.995,38000000.0
2005-01-10 01:36:00,196.005,196.023,196.005,196.011,27400000.0
2005-01-10 01:37:00,196.028,196.028,195.995,195.995,50899999.0
2005-01-10 01:38:00,195.989,196.022,195.989,196.005,61500000.0
2005-01-10 01:39:00,195.999,196.012,195.989,196.003,49100000.0
2005-01-10 01:40:00,196.033,196.034,195.989,196.016,63400000.0
2005-01-10 01:41:00,195.969,195.985,195.917,195.917,48500000.0
2005-01-10 01:42:00,195.93,195.952,195.915,195.952,34700000.0
2005-01-10 01:43:00,195.899,195.934,195.897,195.92,34500000.0
2005-01-10 01:44:00,195.895,195.923,195.89,195.903,33600000.0
2005-01-10 01:45:00,195.916,195.934,195.892,195.932,48700000.0
2005-01-10 01:46:00,195.926,195.941,195.89,195.906,64900001.0
2005-01-10 01:47:00,195.92,195.926,195.888,195.915,79500000.0
2005-01-10 01:48:00,195.897,195.928,195.873,195.903,50000000.0
2005-01-10 01:49:00,195.887,195.887,195.858,195.864,40200000.0
2005-01-10 01:50:00,195.856,195.857,195.82,195.823,58700000.0
2005-01-10 01:51:00,195.86,195.892,195.853,195.862,45500000.0
2005-01-10 01:52:00,195.882,195.908,195.871,195.874,51500001.0
2005-01-10 01:53:00,195.865,195.884,195.854,195.865,25100000.0
2005-01-10 01:54:00,195.896,195.896,195.834,195.863,73500000.0
2005-01-10 01:55:00,195.848,195.86,195.83,195.855,59600000.0
2005-01-10 01:56:00,195.851,195.852,195.835,195.839,32700000.0
2005-01-10 01:57:00,195.846,195.846,195.824,195.833,46200001.0
2005-01-10 01:58:00,195.838,195.845,195.81,195.819,57100000.0
2005-01-10 01:59:00,195.817,195.823,195.783,195.798,67400001.0
2005-01-10 02:00:00,195.796,195.893,195.796,195.893,22700000.0
2005-01-10 02:01:00,195.898,195.934,195.895,195.918,43700000.0
2005-01-10 02:02:00,195.914,195.935,195.914,195.92,57500000.0
2005-01-10 02:03:00,195.92,195.92,195.903,195.915,56200001.0
2005-01-10 02:04:00,195.87,195.928,195.865,195.907,45000000.0
2005-01-10 02:05:00,195.935,195.947,195.914,195.942,50100000.0
2005-01-10 02:06:00,195.967,195.986,195.944,195.954,61700000.0
2005-01-10 02:07:00,195.98,195.98,195.965,195.965,59700000.0
2005-01-10 02:08:00,195.971,195.986,195.947,195.947,69300000.0
2005-01-10 02:09:00,195.978,195.987,195.971,195.987,48500000.0
2005-01-10 02:10:00,195.99,196.028,195.985,196.028,58900000.0
2005-01-10 02:11:00,196.033,196.058,196.019,196.058,70300001.0
2005-01-10 02:12:00,196.045,196.068,196.024,196.066,51600000.0
2005-01-10 02:13:00,196.056,196.066,196.026,196.026,51600000.0
2005-01-10 02:14:00,196.095,196.095,196.047,196.086,62199999.0
2005-01-10 02:15:00,196.073,196.104,196.06,196.075,34700000.0
2005-01-10 02:16:00,196.064,196.093,196.052,196.08,78600000.0
2005-01-10 02:17:00,196.061,196.126,196.052,196.117,35900000.0
2005-01-10 02:18:00,196.109,196.123,196.08,196.097,68100000.0
2005-01-10 02:19:00,196.128,196.137,196.082,196.09,63000001.0
2005-01-10 02:20:00,196.084,196.12,196.084,196.093,38200000.0
2005-01-10 02:21:00,196.113,196.113,196.079,196.086,62800001.0
2005-01-10 02:22:00,196.116,196.134,196.105,196.128,104400001.0
2005-01-10 02:23:00,196.139,196.139,196.095,196.107,33100000.0
2005-01-10 02:24:00,196.082,196.1,196.06,196.076,39600000.0
2005-01-10 02:25:00,196.098,196.098,196.01,196.07,72199999.0
2005-01-10 02:26:00,196.078,196.088,196.051,196.085,55999999.0
2005-01-10 02:27:00,196.106,196.111,196.042,196.055,53600000.0
2005-01-10 02:28:00,196.017,196.058,196.017,196.048,38600000.0
2005-01-10 02:29:00,196.079,196.089,196.068,196.08,22900000.0
2005-01-10 02:30:00,196.051,196.063,196.025,196.063,30500000.0
2005-01-10 02:31:00,196.02,196.086,196.02,196.082,46600000.0
2005-01-10 02:32:00,196.036,196.047,195.998,196.008,96399998.0
2005-01-10 02:33:00,196.047,196.047,196.022,196.029,22000000.0
2005-01-10 02:34:00,196.025,196.047,196.009,196.018,27400000.0
2005-01-10 02:35:00,195.997,196.004,195.942,195.983,99700000.0
2005-01-10 02:36:00,195.946,195.981,195.946,195.981,68999999.0
2005-01-10 02:37:00,196.017,196.027,195.99,196.027,56800000.0
2005-01-10 02:38:00,196.021,196.034,195.975,195.983,65700000.0
2005-01-10 02:39:00,195.994,195.996,195.957,195.96,46999999.0
2005-01-10 02:40:00,195.985,196.003,195.954,196.003,41400000.0
2005-01-10 02:41:00,196.004,196.006,195.971,195.988,66099999.0
2005-01-10 02:42:00,195.97,196.012,195.97,195.977,30600000.0
2005-01-10 02:43:00,195.995,196.007,195.972,195.991,64800000.0
2005-01-10 02:44:00,195.985,196.01,195.981,195.985,51400000.0
2005-01-10 02:45:00,195.975,195.98,195.957,195.98,84199998.0
2005-01-10 02:46:00,196.011,196.011,195.981,195.997,41100000.0
2005-01-10 02:47:00,196.004,196.004,195.972,195.995,38300000.0
2005-01-10 02:48:00,195.994,196.016,195.99,196.001,61300000.0
2005-01-10 02:49:00,195.972,196.03,195.969,196.03,41000000.0
2005-01-10 02:50:00,196.027,196.077,196.027,196.055,64300000.0
2005-01-10 02:51:00,196.077,196.077,196.032,196.047,30100000.0
2005-01-10 02:52:00,196.058,196.085,196.055,196.065,48900000.0
2005-01-10 02:53:00,196.069,196.088,196.052,196.088,33000000.0
2005-01-10 02:54:00,196.085,196.142,196.084,196.142,40500000.0
2005-01-10 02:55:00,196.098,196.109,196.079,196.109,43200000.0
2005-01-10 02:56:00,196.08,196.088,196.053,196.084,60800000.0
2005-01-10 02:57:00,196.067,196.084,196.048,196.057,46400000.0
2005-01-10 02:58:00,196.072,196.079,196.05,196.079,45299999.0
2005-01-10 02:59:00,196.073,196.081,196.048,196.064,62600000.0
2005-01-10 03:00:00,196.033,196.069,196.019,196.046,33400000.0
2005-01-10 03:01:00,196.072,196.077,196.042,196.072,52800000.0
2005-01-10 03:02:00,196.075,196.086,196.055,196.075,56900000.0
2005-01-10 03:03:00,196.095,196.095,196.079,196.085,15100000.0
2005-01-10 03:04:00,196.102,196.113,196.073,196.113,51400000.0
2005-01-10 03:05:00,196.093,196.1,196.072,196.1,20500000.0
2005-01-10 03:06:00,196.071,196.092,196.065,196.087,28900000.0
2005-01-10 03:07:00,196.084,196.097,196.072,196.074,67299999.0
2005-01-10 03:08:00,196.104,196.121,196.097,196.106,40000000.0
2005-01-10 03:09:00,196.131,196.134,196.121,196.134,55100000.0
2005-01-10 03:10:00,196.078,196.133,196.07,196.12,60200000.0
2005-01-10 03:11:00,196.115,196.123,196.08,196.115,49000000.0
2005-01-10 03:12:00,196.118,196.153,196.106,196.153,55200001.0
2005-01-10 03:13:00,196.126,196.135,196.111,196.128,44400000.0
2005-01-10 03:14:00,196.118,196.118,196.089,196.089,21300000.0
2005-01-10 03:15:00,196.104,196.121,196.048,196.068,39600000.0
2005-01-10 03:16:00,196.067,196.067,196.023,196.023,43000000.0
2005-01-10 03:17:00,196.006,196.077,196.006,196.026,54100001.0
2005-01-10 03:18:00,196.067,196.067,196.006,196.02,50200000.0
2005-01-10 03:19:00,196.028,196.043,196.006,196.043,46300000.0
2005-01-10 03:20:00,196.015,196.042,196.015,196.03,55900000.0
2005-01-10 03:21:00,196.041,196.043,196.011,196.035,75100000.0
2005-01-10 03:22:00,196.016,196.064,196.016,196.028,98499999.0
2005-01-10 03:23:00,196.056,196.059,196.037,196.042,54799999.0
2005-01-10 03:24:00,196.065,196.08,196.048,196.08,55800000.0
2005-01-10 03:25:00,196.044,196.07,196.043,196.048,48300000.0
2005-01-10 03:26:00,196.059,196.073,196.048,196.067,33300000.0
2005-01-10 03:27:00,196.05,196.073,196.042,196.062,81600000.0
2005-01-10 03:28:00,196.067,196.067,195.999,196.023,42700000.0
2005-01-10 03:29:00,196.018,196.036,195.993,196.025,34000000.0
2005-01-10 03:30:00,195.984,195.995,195.949,195.952,38600000.0
2005-01-10 03:31:00,195.97,195.984,195.941,195.984,43500000.0
2005-01-10 03:32:00,195.983,195.983,195.928,195.973,45800000.0
2005-01-10 03:33:00,195.993,196.01,195.985,196.006,27200000.0
2005-01-10 03:34:00,196.013,196.013,195.998,196.003,39500000.0
2005-01-10 03:35:00,195.996,196.014,195.972,195.988,75500000.0
2005-01-10 03:36:00,196.002,196.002,195.935,195.974,39600000.0
2005-01-10 03:37:00,196.003,196.003,195.909,195.909,51300001.0
2005-01-10 03:38:00,195.956,195.956,195.912,195.953,28300000.0
2005-01-10 03:39:00,195.964,195.982,195.932,195.963,36700000.0
2005-01-10 03:40:00,195.921,195.979,195.921,195.955,61300000.0
2005-01-10 03:41:00,195.967,195.967,195.928,195.948,78100000.0
2005-01-10 03:42:00,195.953,195.989,195.953,195.956,68100000.0
2005-01-10 03:43:00,195.946,195.963,195.925,195.963,39300000.0
2005-01-10 03:44:00,195.938,195.938,195.911,195.928,37100000.0
2005-01-10 03:45:00,195.913,195.957,195.912,195.919,47500000.0
2005-01-10 03:46:00,195.874,195.903,195.863,195.897,86399999.0
2005-01-10 03:47:00,195.911,195.913,195.866,195.906,86400001.0
2005-01-10 03:48:00,195.881,195.893,195.843,195.85,58000000.0
2005-01-10 03:49:00,195.841,195.854,195.828,195.835,22300000.0
2005-01-10 03:50:00,195.877,195.877,195.828,195.828,60300001.0
2005-01-10 03:51:00,195.838,195.854,195.815,195.846,46199999.0
2005-01-10 03:52:00,195.836,195.858,195.831,195.858,48100000.0
2005-01-10 03:53:00,195.851,195.851,195.822,195.837,30300000.0
2005-01-10 03:54:00,195.832,195.834,195.801,195.817,70600000.0
2005-01-10 03:55:00,195.841,195.841,195.792,195.823,34600000.0
2005-01-10 03:56:00,195.83,195.863,195.829,195.86,29800000.0
2005-01-10 03:57:00,195.872,195.893,195.855,195.872,76499999.0
2005-01-10 03:58:00,195.866,195.866,195.81,195.811,71300000.0
2005-01-10 03:59:00,195.809,195.854,195.783,195.783,24400000.0
2005-01-10 04:00:00,195.84,195.857,195.826,195.83,53000001.0
2005-01-10 04:01:00,195.853,195.87,195.84,195.869,59000000.0
2005-01-10 04:02:00,195.866,195.866,195.829,195.844,58100000.0
2005-01-10 04:03:00,195.863,195.867,195.847,195.862,36400000.0
2005-01-10 04:04:00,195.819,195.85,195.808,195.839,75400000.0
2005-01-10 04:05:00,195.883,195.883,195.837,195.851,67600000.0
2005-01-10 04:06:00,195.848,195.877,195.822,195.877,65600000.0
2005-01-10 04:07:00,195.844,195.866,195.83,195.837,32700000.0
2005-01-10 04:08:00,195.861,195.865,195.842,195.854,49099999.0
2005-01-10 04:09:00,195.814,195.85,195.812,195.847,72700000.0
2005-01-10 04:10:00,195.833,195.865,195.828,195.852,41800000.0
2005-01-10 04:11:00,195.858,195.858,195.802,195.821,57400000.0
2005-01-10 04:12:00,195.824,195.842,195.784,195.813,31300000.0
2005-01-10 04:13:00,195.838,195.838,195.814,195.82,42400000.0
2005-01-10 04:14:00,195.831,195.84,195.81,195.832,55600000.0
2005-01-10 04:15:00,195.829,195.848,195.805,195.848,69900000.0
2005-01-10 04:16:00,195.827,195.851,195.813,195.833,33300000.0
2005-01-10 04:17:00,195.787,195.823,195.787,195.823,38300000.0
2005-01-10 04:18:00,195.822,195.834,195.815,195.832,85800001.0
2005-01-10 04:19:00,195.854,195.876,195.802,195.876,38700000.0
2005-01-10 04:20:00,195.838,195.855,195.827,195.84,54100000.0
2005-01-10 04:21:00,195.823,195.823,195.807,195.821,14700000.0
2005-01-10 04:22:00,195.831,195.87,195.831,195.857,65000001.0
2005-01-10 04:23:00,195.845,195.845,195.824,195.824,26700000.0
2005-01-10 04:24:00,195.837,195.86,195.814,195.86,63900000.0
2005-01-10 04:25:00,195.836,195.885,195.836,195.885,30900000.0
2005-01-10 04:26:00,195.88,195.895,195.84,195.873,64900000.0
2005-01-10 04:27:00,195.865,195.868,195.836,195.868,61300000.0
2005-01-10 04:28:00,195.856,195.857,195.839,195.857,43400000.0
2005-01-10 04:29:00,195.862,195.874,195.841,195.871,33000000.0
2005-01-10 04:30:00,195.88,195.883,195.862,195.875,34100000.0
2005-01-10 04:31:00,195.888,195.888,195.855,195.875,62899999.0
2005-01-10 04:32:00,195.861,195.879,195.84,195.858,34800000.0
2005-01-10 04:33:00,195.821,195.852,195.809,195.852,50500000.0
2005-01-10 04:34:00,195.846,195.847,195.829,195.847,39900001.0
2005-01-10 04:35:00,195.855,195.874,195.843,195.857,59000000.0
2005-01-10 04:36:00,195.848,195.857,195.843,195.856,48500000.0
2005-01-10 04:37:00,195.854,195.854,195.815,195.848,44700000.0
2005-01-10 04:38:00,195.857,195.857,195.811,195.811,25500000.0
2005-01-10 04:39:00,195.818,195.868,195.818,195.868,41100000.0
2005-01-10 04:40:00,195.845,195.876,195.845,195.876,32600000.0
2005-01-10 04:41:00,195.875,195.899,195.87,195.879,29700000.0
2005-01-10 04:42:00,195.861,195.874,195.83,195.864,57799999.0
2005-01-10 04:43:00,195.871,195.878,195.853,195.864,44300000.0
2005-01-10 04:44:00,195.907,195.908,195.852,195.867,57000001.0
2005-01-10 04:45:00,195.837,195.875,195.837,195.848,53500001.0
2005-01-10 04:46:00,195.846,195.873,195.846,195.866,14600000.0
2005-01-10 04:47:00,195.862,195.881,195.828,195.856,43400000.0
2005-01-10 04:48:00,195.881,195.901,195.872,195.884,78899999.0
2005-01-10 04:49:00,195.861,195.882,195.857,195.866,47600001.0
2005-01-10 04:50:00,195.88,195.885,195.871,195.88,49900000.0
2005-01-10 04:51:00,195.863,195.894,195.856,195.892,75300001.0
2005-01-10 04:52:00,195.882,195.901,195.862,195.874,85900000.0
2005-01-10 04:53:00,195.881,195.889,195.852,195.879,59700000.0
2005-01-10 04:54:00,195.908,195.908,195.867,195.893,68400001.0
2005-01-10 04:55:00,195.862,195.893,195.862,195.878,35400000.0
2005-01-10 04:56:00,195.881,195.885,195.856,195.856,31400000.0
2005-01-10 04:57:00,195.859,195.895,195.839,195.892,74599999.0
2005-01-10 04:58:00,195.846,195.924,195.846,195.915,64900000.0
2005-01-10 04:59:00,195.896,195.925,195.877,195.877,66800001.0
2005-01-10 05:00:00,195.929,195.947,195.913,195.947,33300000.0
2005-01-10 05:01:00,195.921,195.959,195.873,195.959,56500000.0
2005-01-10 05:02:00,195.923,195.936,195.919,195.936,57400000.0
2005-01-10 05:03:00,195.928,195.96,195.921,195.96,10000000.0
2005-01-10 05:04:00,195.934,195.934,195.915,195.93,39000000.0
2005-01-10 05:05:00,195.94,195.948,195.917,195.938,56700000.0
2005-01-10 05:06:00,195.926,195.949,195.896,195.913,61300000.0
2005-01-10 05:07:00,195.915,195.937,195.904,195.937,34700000.0
2005-01-10 05:08:00,195.899,195.935,195.899,195.923,71200000.0
2005-01-10 05:09:00,195.923,195.948,195.923,195.938,55899999.0
2005-01-10 05:10:00,195.903,195.936,195.885,195.921,43900000.0
2005-01-10 05:11:00,195.899,195.917,195.881,195.917,68300000.0
2005-01-10 05:12:00,195.92,195.931,195.905,195.931,90600000.0
2005-01-10 05:13:00,195.937,195.949,195.882,195.882,66200000.0
2005-01-10 05:14:00,195.93,195.93,195.905,195.92,86800001.0
2005-01-10 05:15:00,195.923,195.95,195.913,195.93,31900000.0
2005-01-10 05:16:00,195.998,196.005,195.965,196.004,29500000.0
2005-01-10 05:17:00,195.987,196.123,195.986,196.123,29300000.0
2005-01-10 05:18:00,196.147,196.147,196.103,196.103,76000000.0
2005-01-10 05:19:00,196.048,196.114,196.048,196.094,50700000.0
2005-01-10 05:20:00,196.075,196.075,196.002,196.012,23100000.0
2005-01-10 05:21:00,196.004,196.004,195.947,195.963,81899999.0
2005-01-10 05:22:00,195.963,195.984,195.942,195.971,43700000.0
2005-01-10 05:23:00,195.964,195.964,195.89,195.952,68500000.0
2005-01-10 05:24:00,195.977,195.984,195.929,195.956,55800000.0
2005-01-10 05:25:00,195.94,195.953,195.913,195.947,66199999.0
2005-01-10 05:26:00,195.92,195.937,195.893,195.924,37300000.0
2005-01-10 05:27:00,195.929,195.939,195.903,195.91,36000000.0
2005-01-10 05:28:00,195.898,195.925,195.872,195.874,71200001.0
2005-01-10 05:29:00,195.883,195.926,195.874,195.882,45000000.0
2005-01-10 05:30:00,195.893,195.938,195.886,195.927,40500000.0
2005-01-10 05:31:00,195.934,195.975,195.93,195.97,87600000.0
2005-01-10 05:32:00,195.979,195.999,195.972,195.978,81100001.0
2005-01-10 05:33:00,195.965,195.968,195.949,195.966,23200000.0
2005-01-10 05:34:00,195.925,195.932,195.897,195.909,64300000.0
2005-01-10 05:35:00,195.905,195.909,195.869,195.909,77000000.0
2005-01-10 05:36:00,195.902,195.917,195.89,195.907,40400000.0
2005-01-10 05:37:00,195.889,195.909,195.865,195.872,22400000.0
2005-01-10 05:38:00,195.903,195.952,195.903,195.952,65400000.0
2005-01-10 05:39:00,195.949,195.963,195.918,195.934,50200001.0
2005-01-10 05:40:00,195.939,195.96,195.927,195.96,75200000.0
2005-01-10 05:41:00,195.954,195.973,195.935,195.973,72500000.0
2005-01-10 05:42:00,195.941,195.982,195.927,195.982,67400000.0
2005-01-10 05:43:00,195.946,195.97,195.936,195.945,81700000.0
2005-01-10 05:44:00,195.965,195.965,195.907,195.922,40400000.0
2005-01-10 05:45:00,195.928,195.928,195.898,195.898,60500000.0
2005-01-10 05:46:00,195.893,195.92,195.859,195.919,69700000.0
2005-01-10 05:47:00,195.878,195.903,195.854,195.902,47300000.0
2005-01-10 05:48:00,195.914,195.931,195.872,195.928,71300001.0
2005-01-10 05:49:00,195.919,195.96,195.905,195.96,32500000.0
2005-01-10 05:50:00,195.938,195.986,195.938,195.986,85100000.0
2005-01-10 05:51:00,195.981,196.018,195.963,195.99,49900001.0
2005-01-10 05:52:00,196.022,196.022,195.968,196.013,39200000.0
2005-01-10 05:53:00,196.016,196.05,196.003,196.04,35100000.0
2005-01-10 05:54:00,196.03,196.037,196.0,196.0,38400000.0
2005-01-10 05:55:00,196.039,196.055,195.998,196.0,42700000.0
2005-01-10 05:56:00,196.016,196.026,195.977,196.01,56600000.0
2005-01-10 05:57:00,196.028,196.028,195.985,195.985,40900000.0
2005-01-10 05:58:00,196.04,196.04,196.011,196.014,24500000.0
2005-01-10 05:59:00,196.015,196.041,196.014,196.037,60500001.0
2005-01-10 06:00:00,196.012,196.029,195.993,196.002,53600000.0
2005-01-10 06:01:00,195.978,196.006,195.958,195.987,76200000.0
2005-01-10 06:02:00,195.981,196.012,195.966,196.012,79300001.0
2005-01-10 06:03:00,196.014,196.016,195.996,196.002,83700000.0
2005-01-10 06:04:00,196.006,196.048,195.997,196.047,112000000.0
2005-01-10 06:05:00,196.062,196.08,196.021,196.045,23100000.0
2005-01-10 06:06:00,196.028,196.045,195.984,195.984,67200000.0
2005-01-10 06:07:00,196.025,196.09,196.014,196.084,106200000.0
2005-01-10 06:08:00,196.058,196.084,196.045,196.067,32900000.0
2005-01-10 06:09:00,196.02,196.035,195.977,196.014,51299999.0
2005-01-10 06:10:00,196.005,196.011,195.984,195.995,67099999.0
2005-01-10 06:11:00,195.975,195.995,195.943,195.995,61699999.0
2005-01-10 06:12:00,195.974,195.988,195.949,195.963,56000000.0
2005-01-10 06:13:00,195.941,196.019,195.941,196.019,64399999.0
2005-01-10 06:14:00,195.968,195.998,195.952,195.955,51000001.0
2005-01-10 06:15:00,195.974,195.974,195.929,195.949,51100000.0
2005-01-10 06:16:00,195.964,195.971,195.937,195.937,41800000.0
2005-01-10 06:17:00,195.951,195.962,195.936,195.945,78800001.0
2005-01-10 06:18:00,195.935,195.955,195.922,195.955,34800000.0
2005-01-10 06:19:00,196.003,196.003,195.957,195.979,28300000.0
2005-01-10 06:20:00,195.979,195.99,195.947,195.976,84400001.0
2005-01-10 06:21:00,195.941,196.015,195.938,195.989,51000000.0
2005-01-10 06:22:00,195.999,196.017,195.963,195.963,27400000.0
2005-01-10 06:23:00,195.985,195.985,195.961,195.963,36200000.0
2005-01-10 06:24:00,195.953,195.981,195.95,195.972,40400000.0
2005-01-10 06:25:00,195.942,195.973,195.942,195.951,26400000.0
2005-01-10 06:26:00,195.976,195.99,195.959,195.99,94000001.0
2005-01-10 06:27:00,195.954,195.996,195.945,195.996,25500000.0
2005-01-10 06:28:00,195.989,196.005,195.951,196.005,75300001.0
2005-01-10 06:29:00,196.014,196.014,195.972,195.978,88300000.0
2005-01-10 06:30:00,195.992,195.993,195.963,195.969,36600000.0
2005-01-10 06:31:00,195.961,196.007,195.961,195.979,89800000.0
2005-01-10 06:32:00,196.024,196.033,195.973,195.982,112000000.0
2005-01-10 06:33:00,195.988,195.997,195.962,195.978,52299999.0
2005-01-10 06:34:00,195.968,196.003,195.958,195.969,29400000.0
2005-01-10 06:35:00,195.93,195.964,195.915,195.916,59700000.0
2005-01-10 06:36:00,195.932,195.948,195.917,195.927,31200000.0
2005-01-10 06:37:00,195.93,195.982,195.911,195.936,45000000.0
2005-01-10 06:38:00,195.95,195.987,195.93,195.944,16300000.0
2005-01-10 06:39:00,195.982,195.982,195.929,195.947,63800001.0
2005-01-10 06:40:00,195.944,195.961,195.937,195.953,85000000.0
2005-01-10 06:41:00,195.939,195.96,195.931,195.94,27900000.0
2005-01-10 06:42:00,195.949,195.967,195.938,195.967,64900001.0
2005-01-10 06:43:00,195.944,195.967,195.931,195.939,74799999.0
2005-01-10 06:44:00,195.925,195.94,195.908,195.94,68300001.0
2005-01-10 06:45:00,195.927,195.927,195.88,195.901,24000000.0
2005-01-10 06:46:00,195.899,195.934,195.894,195.934,108099999.0
2005-01-10 06:47:00,195.925,195.938,195.89,195.918,98699999.0
2005-01-10 06:48:00,195.934,195.934,195.894,195.932,101400000.0
2005-01-10 06:49:00,195.899,195.951,195.887,195.951,40800000.0
2005-01-10 06:50:00,195.946,195.955,195.922,195.922,64500001.0
2005-01-10 06:51:00,195.941,195.96,195.932,195.944,51400000.0
2005-01-10 06:52:00,195.942,195.964,195.935,195.964,60499999.0
2005-01-10 06:53:00,195.962,195.962,195.905,195.923,21600000.0
2005-01-10 06:54:00,195.946,195.973,195.944,195.973,53700000.0
2005-01-10 06:55:00,195.957,195.969,195.922,195.927,21500000.0
2005-01-10 06:56:00,195.998,195.998,195.943,195.953,39500000.0
2005-01-10 06:57:00,195.946,195.969,195.936,195.959,56600000.0
2005-01-10 06:58:00,195.967,195.981,195.964,195.977,42199999.0
2005-01-10 06:59:00,195.971,195.971,195.932,195.948,56400000.0
2005-01-10 07:00:00,195.946,195.964,195.924,195.951,19200000.0
2005-01-10 07:01:00,195.957,195.957,195.917,195.917,74099999.0
2005-01-10 07:02:00,195.967,195.967,195.91,195.959,49899999.0
2005-01-10 07:03:00,195.959,195.975,195.929,195.975,68300001.0
2005-01-10 07:04:00,195.931,196.007,195.928,195.977,37200000.0
2005-01-10 07:05:00,195.986,195.993,195.957,195.96,36100000.0
2005-01-10 07:06:00,195.975,195.998,195.965,195.982,50600000.0
2005-01-10 07:07:00,195.974,195.991,195.961,195.981,61500000.0
2005-01-10 07:08:00,196.004,196.004,195.973,195.992,64000000.0
2005-01-10 07:09:00,195.984,196.016,195.982,195.995,65700000.0
2005-01-10 07:10:00,196.01,196.019,195.963,195.97,64200001.0
2005-01-10 07:11:00,195.996,195.999,195.975,195.997,30600000.0
2005-01-10 07:12:00,196.001,196.02,195.981,195.998,58600000.0
2005-01-10 07:13:00,195.981,196.007,195.98,196.007,69200001.0
2005-01-10 07:14:00,196.007,196.019,195.986,196.019,51600000.0
2005-01-10 07:15:00,196.029,196.039,196.013,196.039,54500000.0
2005-01-10 07:16:00,196.047,196.047,195.971,195.971,22900000.0
2005-01-10 07:17:00,196.033,196.033,195.973,195.993,41500000.0
2005-01-10 07:18:00,196.001,196.004,195.982,195.986,59200000.0
2005-01-10 07:19:00,195.992,195.992,195.968,195.991,53100000.0
2005-01-10 07:20:00,195.959,195.989,195.952,195.989,19200000.0
2005-01-10 07:21:00,195.973,196.011,195.973,196.011,26200000.0
2005-01-10 07:22:00,195.985,195.992,195.958,195.963,47399999.0
2005-01-10 07:23:00,196.003,196.003,195.951,195.972,62500000.0
2005-01-10 07:24:00,195.981,195.996,195.981,195.992,20400000.0
2005-01-10 07:25:00,195.946,195.971,195.913,195.92,49300000.0
2005-01-10 07:26:00,195.984,195.984,195.926,195.955,37200001.0
2005-01-10 07:27:00,195.948,195.967,195.929,195.96,53800001.0
2005-01-10 07:28:00,195.947,195.963,195.906,195.963,57200000.0
2005-01-10 07:29:00,195.974,195.987,195.94,195.987,70900000.0
2005-01-10 07:30:00,195.939,195.978,195.933,195.969,38800000.0
2005-01-10 07:31:00,195.973,195.981,195.916,195.981,53500001.0
2005-01-10 07:32:00,195.979,196.001,195.961,196.001,54200000.0
2005-01-10 07:33:00,195.978,195.996,195.945,195.964,36100000.0
2005-01-10 07:34:00,195.936,195.959,195.927,195.935,39300000.0
2005-01-10 07:35:00,195.893,195.952,195.893,195.952,33100000.0
2005-01-10 07:36:00,195.963,195.963,195.931,195.947,37500000.0
2005-01-10 07:37:00,195.914,195.974,195.914,195.919,64400000.0
2005-01-10 07:38:00,195.964,195.968,195.911,195.923,41100000.0
2005-01-10 07:39:00,195.929,195.936,195.89,195.894,55200000.0
2005-01-10 07:40:00,195.921,195.925,195.882,195.925,51200000.0
2005-01-10 07:41:00,195.924,195.939,195.909,195.928,43200000.0
2005-01-10 07:42:00,195.934,195.942,195.909,195.911,42400000.0
2005-01-10 07:43:00,195.894,195.894,195.861,195.866,56000000.0
2005-01-10 07:44:00,195.856,195.879,195.833,195.862,53399999.0
2005-01-10 07:45:00,195.864,195.913,195.858,195.881,51600000.0
2005-01-10 07:46:00,195.889,195.897,195.842,195.858,34700000.0
2005-01-10 07:47:00,195.826,195.867,195.822,195.854,72199999.0
2005-01-10 07:48:00,195.869,195.877,195.833,195.844,35100000.0
2005-01-10 07:49:00,195.837,195.856,195.827,195.848,67100000.0
2005-01-10 07:50:00,195.825,195.854,195.817,195.842,36300000.0
2005-01-10 07:51:00,195.833,195.85,195.801,195.85,51100000.0
2005-01-10 07:52:00,195.863,195.878,195.845,195.845,86600000.0
2005-01-10 07:53:00,195.87,195.888,195.857,195.875,56500000.0
2005-01-10 07:54:00,195.868,195.878,195.845,195.876,32400000.0
2005-01-10 07:55:00,195.849,195.913,195.849,195.857,40000000.0
2005-01-10 07:56:00,195.872,195.885,195.846,195.86,67600001.0
2005-01-10 07:57:00,195.836,195.872,195.827,195.855,62800000.0
2005-01-10 07:58:00,195.864,195.88,195.839,195.88,35800000.0
2005-01-10 07:59:00,195.851,195.871,195.829,195.855,57600000.0
2005-01-10 08:00:00,195.877,195.891,195.855,195.86,50700000.0
2005-01-10 08:01:00,195.867,195.867,195.823,195.852,59400000.0
2005-01-10 08:02:00,195.82,195.866,195.82,195.845,35100000.0
2005-01-10 08:03:00,195.852,195.852,195.831,195.845,31000000.0
2005-01-10 08:04:00,195.833,195.87,195.833,195.853,65100000.0
2005-01-10 08:05:00,195.873,195.879,195.849,195.877,46700000.0
2005-01-10 08:06:00,195.861,195.895,195.84,195.895,18600000.0
2005-01-10 08:07:00,195.889,195.912,195.867,195.888,40200000.0
2005-01-10 08:08:00,195.915,195.915,195.875,195.888,58100000.0
2005-01-10 08:09:00,195.912,195.919,195.89,195.897,46600000.0
2005-01-10 08:10:00,195.898,195.91,195.877,195.894,56400001.0
2005-01-10 08:11:00,195.917,195.935,195.894,195.934,60900000.0
2005-01-10 08:12:00,195.899,195.931,195.887,195.912,33500000.0
2005-01-10 08:13:00,195.908,195.938,195.896,195.921,38600000.0
2005-01-10 08:14:00,195.908,195.976,195.901,195.967,61400000.0
2005-01-10 08:15:00,195.961,196.011,195.951,195.996,32400000.0
2005-01-10 08:16:00,196.033,196.067,196.033,196.044,34700000.0
2005-01-10 08:17:00,196.028,196.058,196.017,196.035,39400000.0
2005-01-10 08:18:00,196.046,196.073,196.046,196.066,16500000.0
2005-01-10 08:19:00,196.054,196.085,196.049,196.07,76299999.0
2005-01-10 08:20:00,196.077,196.089,196.045,196.089,76000000.0
2005-01-10 08:21:00,196.075,196.087,196.051,196.074,76000000.0
2005-01-10 08:22:00,196.105,196.115,196.069,196.102,37400000.0
2005-01-10 08:23:00,196.102,196.102,196.05,196.077,53300000.0
2005-01-10 08:24:00,196.087,196.087,196.047,196.078,31300000.0
2005-01-10 08:25:00,196.051,196.079,196.041,196.079,56000000.0
2005-01-10 08:26:00,196.051,196.085,196.027,196.027,32500000.0
2005-01-10 08:27:00,196.067,196.078,196.045,196.075,64400001.0
2005-01-10 08:28:00,196.074,196.078,196.042,196.053,81299999.0
2005-01-10 08:29:00,196.073,196.08,196.051,196.08,60900000.0
2005-01-10 08:30:00,196.075,196.105,196.073,196.077,54800000.0
2005-01-10 08:31:00,196.086,196.086,196.047,196.047,63300000.0
2005-01-10 08:32:00,196.044,196.072,196.038,196.062,33100000.0
2005-01-10 08:33:00,196.059,196.087,196.059,196.062,63800000.0
2005-01-10 08:34:00,196.042,196.135,196.042,196.115,62400000.0
2005-01-10 08:35:00,196.074,196.102,196.071,196.102,54200000.0
2005-01-10 08:36:00,196.11,196.11,196.028,196.057,28700000.0
2005-01-10 08:37:00,196.027,196.063,196.027,196.051,87299999.0
2005-01-10 08:38:00,196.055,196.075,196.012,196.027,44400000.0
2005-01-10 08:39:00,196.044,196.044,195.996,195.997,52199999.0
2005-01-10 08:40:00,196.005,196.008,195.974,195.999,38100000.0
2005-01-10 08:41:00,196.029,196.043,196.013,196.014,35000000.0
2005-01-10 08:42:00,196.009,196.027,195.972,195.974,55500000.0
2005-01-10 08:43:00,195.967,195.984,195.962,195.962,51500000.0
2005-01-10 08:44:00,195.957,195.987,195.942,195.954,27700000.0
2005-01-10 08:45:00,195.949,195.962,195.909,195.922,33600001.0
2005-01-10 08:46:00,195.924,195.958,195.896,195.958,38800000.0
2005-01-10 08:47:00,195.914,195.947,195.913,195.947,16300000.0
2005-01-10 08:48:00,195.931,195.958,195.891,195.938,50500000.0
2005-01-10 08:49:00,195.957,195.972,195.922,195.925,46600000.0
2005-01-10 08:50:00,195.907,195.929,195.891,195.913,63300000.0
2005-01-10 08:51:00,195.912,195.923,195.887,195.923,54800000.0
2005-01-10 08:52:00,195.951,195.952,195.93,195.945,72300000.0
2005-01-10 08:53:00,195.914,195.943,195.909,195.936,29400000.0
2005-01-10 08:54:00,195.925,195.96,195.925,195.959,57900000.0
2005-01-10 08:55:00,195.962,195.982,195.943,195.982,64999998.0
2005-01-10 08:56:00,195.95,195.994,195.935,195.994,33500000.0
2005-01-10 08:57:00,195.989,196.004,195.958,195.964,94799999.0
2005-01-10 08:58:00,195.956,196.038,195.956,195.998,53700000.0
2005-01-10 08:59:00,196.014,196.015,195.985,195.985,36800000.0
2005-01-10 09:00:00,195.997,196.002,195.936,195.936,38600000.0
2005-01-10 09:01:00,195.957,195.974,195.947,195.947,40300000.0
2005-01-10 09:02:00,195.953,196.031,195.947,196.031,38000000.0
2005-01-10 09:03:00,196.012,196.038,195.983,196.038,35800000.0
2005-01-10 09:04:00,196.021,196.071,195.992,196.071,48700001.0
2005-01-10 09:05:00,196.112,196.119,196.053,196.069,26100000.0
2005-01-10 09:06:00,196.062,196.111,196.045,196.11,31300000.0
2005-01-10 09:07:00,196.096,196.135,196.093,196.135,40000000.0
2005-01-10 09:08:00,196.125,196.14,196.094,196.094,33500000.0
2005-01-10 09:09:00,196.116,196.137,196.1,196.105,34500000.0
2005-01-10 09:10:00,196.084,196.087,196.032,196.034,35900000.0
2005-01-10 09:11:00,196.028,196.045,195.949,195.959,54000000.0
2005-01-10 09:12:00,195.948,196.013,195.948,196.01,52400000.0
2005-01-10 09:13:00,196.026,196.026,195.976,196.001,68100000.0
2005-01-10 09:14:00,196.005,196.005,195.976,195.977,37600000.0
2005-01-10 09:15:00,195.967,196.002,195.954,195.991,48500001.0
2005-01-10 09:16:00,195.962,196.0,195.96,195.987,37200000.0
2005-01-10 09:17:00,196.004,196.075,195.998,196.075,40800000.0
2005-01-10 09:18:00,196.1,196.113,196.053,196.09,61600000.0
2005-01-10 09:19:00,196.076,196.102,196.049,196.102,41700000.0
2005-01-10 09:20:00,196.131,196.144,196.109,196.119,49800000.0
2005-01-10 09:21:00,196.136,196.141,196.089,196.089,39600001.0
2005-01-10 09:22:00,196.144,196.144,196.071,196.119,54500000.0
2005-01-10 09:23:00,196.139,196.139,196.085,196.1,63000000.0
2005-01-10 09:24:00,196.091,196.102,196.067,196.093,43300000.0
2005-01-10 09:25:00,196.05,196.104,196.015,196.1,47900000.0
2005-01-10 09:26:00,196.107,196.113,196.046,196.09,82399999.0
2005-01-10 09:27:00,196.102,196.102,196.048,196.064,60600000.0
2005-01-10 09:28:00,196.087,196.087,195.967,195.994,36800000.0
2005-01-10 09:29:00,195.975,196.001,195.97,195.97,43400000.0
2005-01-10 09:30:00,195.953,196.076,195.945,196.076,68300001.0
2005-01-10 09:31:00,196.083,196.129,196.065,196.129,28200000.0
2005-01-10 09:32:00,196.119,196.16,196.119,196.135,57900000.0
2005-01-10 09:33:00,196.118,196.179,196.118,196.14,31400000.0
2005-01-10 09:34:00,196.139,196.157,196.116,196.123,44900001.0
2005-01-10 09:35:00,196.124,196.16,196.124,196.158,54799999.0
2005-01-10 09:36:00,196.132,196.143,196.084,196.084,100500000.0
2005-01-10 09:37:00,196.031,196.066,196.031,196.052,60600000.0
2005-01-10 09:38:00,196.059,196.105,196.059,196.1,55100000.0
2005-01-10 09:39:00,196.122,196.122,196.079,196.092,80200000.0
2005-01-10 09:40:00,196.07,196.07,196.015,196.023,46100000.0
2005-01-10 09:41:00,196.026,196.032,195.99,195.99,47000000.0
2005-01-10 09:42:00,195.991,196.04,195.991,196.04,55300001.0
2005-01-10 09:43:00,196.034,196.044,196.005,196.019,54600000.0
2005-01-10 09:44:00,196.023,196.052,196.004,196.052,33800000.0
2005-01-10 09:45:00,196.079,196.098,196.05,196.098,33900001.0
2005-01-10 09:46:00,196.106,196.149,196.103,196.139,41800000.0
2005-01-10 09:47:00,196.114,196.127,196.068,196.083,36600000.0
2005-01-10 09:48:00,196.071,196.071,196.02,196.031,30800000.0
2005-01-10 09:49:00,195.997,195.997,195.948,195.948,25100000.0
2005-01-10 09:50:00,195.933,195.949,195.898,195.914,58800000.0
2005-01-10 09:51:00,195.896,195.914,195.863,195.889,50599999.0
2005-01-10 09:52:00,195.887,195.887,195.809,195.824,57600001.0
2005-01-10 09:53:00,195.813,195.873,195.796,195.855,46400000.0
2005-01-10 09:54:00,195.85,195.907,195.85,195.907,98399999.0
2005-01-10 09:55:00,195.912,195.912,195.867,195.876,44000000.0
2005-01-10 09:56:00,195.867,195.889,195.835,195.854,68300000.0
2005-01-10 09:57:00,195.807,195.852,195.807,195.845,39600000.0
2005-01-10 09:58:00,195.821,195.837,195.821,195.823,23800000.0
2005-01-10 09:59:00,195.833,195.866,195.827,195.866,28100000.0
2005-01-10 10:00:00,195.865,195.895,195.849,195.893,54400000.0
2005-01-10 10:01:00,195.907,195.918,195.873,195.874,63000000.0
2005-01-10 10:02:00,195.875,195.907,195.829,195.829,60799999.0
2005-01-10 10:03:00,195.778,195.845,195.754,195.845,43700000.0
2005-01-10 10:04:00,195.866,195.884,195.834,195.845,31200000.0
2005-01-10 10:05:00,195.844,195.88,195.829,195.88,51900000.0
2005-01-10 10:06:00,195.883,195.964,195.879,195.954,71300001.0
2005-01-10 10:07:00,195.941,195.985,195.936,195.975,47699999.0
2005-01-10 10:08:00,195.962,196.025,195.962,196.025,72599999.0
2005-01-10 10:09:00,196.028,196.061,196.022,196.046,45900000.0
2005-01-10 10:10:00,196.021,196.034,195.995,196.019,59399999.0
2005-01-10 10:11:00,196.019,196.068,196.019,196.068,34300000.0
2005-01-10 10:12:00,196.112,196.143,196.097,196.143,26000000.0
2005-01-10 10:13:00,196.168,196.183,196.131,196.155,51300000.0
2005-01-10 10:14:00,196.17,196.195,196.136,196.153,76800000.0
2005-01-10 10:15:00,196.132,196.149,196.113,196.149,21900000.0
2005-01-10 10:16:00,196.14,196.184,196.126,196.184,47300000.0
2005-01-10 10:17:00,196.184,196.198,196.167,196.189,76099998.0
2005-01-10 10:18:00,196.19,196.192,196.151,196.173,39000000.0
2005-01-10 10:19:00,196.151,196.193,196.129,196.193,47100000.0
2005-01-10 10:20:00,196.225,196.242,196.217,196.223,32800000.0
2005-01-10 10:21:00,196.216,196.255,196.199,196.199,95400002.0
2005-01-10 10:22:00,196.222,196.223,196.162,196.162,51400000.0
2005-01-10 10:23:00,196.174,196.188,196.158,196.18,60300000.0
2005-01-10 10:24:00,196.182,196.233,196.179,196.233,56200000.0
2005-01-10 10:25:00,196.274,196.284,196.243,196.268,48200000.0
2005-01-10 10:26:00,196.302,196.302,196.24,196.24,27500000.0
2005-01-10 10:27:00,196.228,196.247,196.198,196.243,54400000.0
2005-01-10 10:28:00,196.21,196.218,196.205,196.208,41800000.0
2005-01-10 10:29:00,196.179,196.179,196.109,196.11,64200000.0
2005-01-10 10:30:00,196.098,196.135,196.097,196.133,50600000.0
2005-01-10 10:31:00,196.095,196.128,196.077,196.107,72700000.0
2005-01-10 10:32:00,196.097,196.116,196.091,196.092,35200000.0
2005-01-10 10:33:00,196.071,196.101,196.058,196.063,47700000.0
2005-01-10 10:34:00,196.024,196.046,196.008,196.015,44000000.0
2005-01-10 10:35:00,195.996,196.019,195.987,196.0,59499999.0
2005-01-10 10:36:00,195.99,196.003,195.975,196.003,59000001.0
2005-01-10 10:37:00,195.945,195.964,195.913,195.944,33000000.0
2005-01-10 10:38:00,195.91,195.941,195.898,195.939,69199999.0
2005-01-10 10:39:00,195.957,195.967,195.877,195.89,57899999.0
2005-01-10 10:40:00,195.894,195.917,195.859,195.917,58499999.0
2005-01-10 10:41:00,195.938,195.977,195.926,195.977,37500000.0
2005-01-10 10:42:00,195.956,195.969,195.93,195.965,58200000.0
2005-01-10 10:43:00,195.933,195.949,195.919,195.931,52999999.0
2005-01-10 10:44:00,195.938,195.949,195.882,195.949,38600000.0
2005-01-10 10:45:00,195.956,195.973,195.927,195.973,30800000.0
2005-01-10 10:46:00,195.93,195.967,195.93,195.955,51600000.0
2005-01-10 10:47:00,195.944,195.961,195.913,195.939,74300000.0
2005-01-10 10:48:00,195.943,195.969,195.924,195.969,32500000.0
2005-01-10 10:49:00,195.971,196.009,195.953,195.958,86600000.0
2005-01-10 10:50:00,195.974,196.02,195.974,196.009,35900000.0
2005-01-10 10:51:00,196.02,196.044,196.005,196.037,58900000.0
2005-01-10 10:52:00,196.034,196.075,196.034,196.042,60600000.0
2005-01-10 10:53:00,196.047,196.078,196.039,196.063,66800000.0
2005-01-10 10:54:00,196.054,196.087,196.043,196.062,19800000.0
2005-01-10 10:55:00,196.048,196.085,196.036,196.085,22400000.0
2005-01-10 10:56:00,196.063,196.113,196.063,196.107,94400000.0
2005-01-10 10:57:00,196.104,196.107,196.084,196.091,36900000.0
2005-01-10 10:58:00,196.098,196.098,196.07,196.095,13100000.0
2005-01-10 10:59:00,196.074,196.08,196.055,196.066,23800000.0
2005-01-10 11:00:00,196.082,196.095,196.068,196.095,63599999.0
2005-01-10 11:01:00,196.09,196.097,196.08,196.081,60600001.0
2005-01-10 11:02:00,196.059,196.085,196.041,196.044,126400002.0
2005-01-10 11:03:00,196.035,196.066,196.031,196.066,54600000.0
2005-01-10 11:04:00,196.074,196.134,196.058,196.134,33200000.0
2005-01-10 11:05:00,196.123,196.123,196.093,196.093,50300000.0
2005-01-10 11:06:00,196.099,196.099,196.072,196.087,65499999.0
2005-01-10 11:07:00,196.071,196.103,196.068,196.098,29400000.0
2005-01-10 11:08:00,196.107,196.111,196.08,196.088,68700000.0
2005-01-10 11:09:00,196.071,196.113,196.068,196.109,42000000.0
2005-01-10 11:10:00,196.127,196.127,196.061,196.061,56800000.0
2005-01-10 11:11:00,196.081,196.092,196.053,196.053,37800000.0
2005-01-10 11:12:00,196.062,196.065,196.023,196.06,87000001.0
2005-01-10 11:13:00,196.053,196.053,196.006,196.014,59400000.0
2005-01-10 11:14:00,196.027,196.083,196.027,196.076,37300000.0
2005-01-10 11:15:00,196.094,196.094,196.06,196.09,56500000.0
2005-01-10 11:16:00,196.11,196.143,196.09,196.143,39700000.0
2005-01-10 11:17:00,196.157,196.18,196.136,196.18,108699998.0
2005-01-10 11:18:00,196.152,196.152,196.13,196.13,21100000.0
2005-01-10 11:19:00,196.122,196.165,196.119,196.142,77400000.0
2005-01-10 11:20:00,196.141,196.153,196.075,196.075,32700000.0
2005-01-10 11:21:00,196.073,196.088,196.056,196.082,50500000.0
2005-01-10 11:22:00,196.086,196.098,196.068,196.068,63100000.0
2005-01-10 11:23:00,196.038,196.071,196.038,196.07,40800000.0
2005-01-10 11:24:00,196.046,196.086,196.046,196.086,22300000.0
2005-01-10 11:25:00,196.084,196.097,196.071,196.082,50400000.0
2005-01-10 11:26:00,196.063,196.075,196.012,196.012,40100000.0
2005-01-10 11:27:00,196.07,196.086,196.038,196.084,24800000.0
2005-01-10 11:28:00,196.09,196.091,196.062,196.084,32600000.0
2005-01-10 11:29:00,196.083,196.083,196.044,196.065,29200000.0
2005-01-10 11:30:00,196.046,196.046,195.925,196.021,88800000.0
2005-01-10 11:31:00,196.035,196.046,195.948,195.963,56400000.0
2005-01-10 11:32:00,195.936,195.944,195.915,195.915,36200000.0
2005-01-10 11:33:00,195.883,195.901,195.869,195.901,63400000.0
2005-01-10 11:34:00,195.889,195.889,195.814,195.846,38200000.0
2005-01-10 11:35:00,195.853,195.858,195.823,195.829,54700000.0
2005-01-10 11:36:00,195.824,195.843,195.808,195.815,100400001.0
2005-01-10 11:37:00,195.843,195.889,195.839,195.839,37300000.0
2005-01-10 11:38:00,195.861,195.915,195.861,195.901,15500000.0
2005-01-10 11:39:00,195.894,195.898,195.847,195.863,49200000.0
2005-01-10 11:40:00,195.848,195.889,195.847,195.882,64000000.0
2005-01-10 11:41:00,195.879,195.892,195.858,195.885,49600000.0
2005-01-10 11:42:00,195.884,195.887,195.845,195.859,91500000.0
2005-01-10 11:43:00,195.865,195.885,195.857,195.867,60100000.0
2005-01-10 11:44:00,195.905,195.905,195.866,195.879,14700000.0
2005-01-10 11:45:00,195.873,195.92,195.873,195.92,60300000.0
2005-01-10 11:46:00,195.908,195.966,195.897,195.965,80500000.0
2005-01-10 11:47:00,195.954,195.954,195.896,195.896,48600000.0
2005-01-10 11:48:00,195.964,195.983,195.96,195.977,44500001.0
2005-01-10 11:49:00,195.971,195.971,195.919,195.964,35600000.0
2005-01-10 11:50:00,195.973,195.983,195.957,195.958,34700000.0
2005-01-10 11:51:00,195.954,196.043,195.954,196.043,46800000.0
2005-01-10 11:52:00,196.019,196.019,195.98,195.981,33500000.0
2005-01-10 11:53:00,195.972,195.972,195.909,195.909,67000001.0
2005-01-10 11:54:00,195.907,195.907,195.822,195.848,72300001.0
2005-01-10 11:55:00,195.887,195.89,195.853,195.854,62600000.0
2005-01-10 11:56:00,195.858,195.87,195.843,195.87,40300000.0
2005-01-10 11:57:00,195.874,195.889,195.849,195.86,45900000.0
2005-01-10 11:58:00,195.834,195.873,195.834,195.864,42200000.0
2005-01-10 11:59:00,195.886,195.889,195.848,195.848,44900000.0
2005-01-10 12:00:00,195.873,195.873,195.842,195.859,39400000.0
2005-01-10 12:01:00,195.853,195.883,195.853,195.866,27100000.0
2005-01-10 12:02:00,195.863,195.949,195.857,195.949,28900000.0
2005-01-10 12:03:00,195.984,195.99,195.927,195.963,34000000.0
2005-01-10 12:04:00,195.948,195.953,195.905,195.905,35300000.0
2005-01-10 12:05:00,195.906,195.906,195.857,195.857,41100001.0
2005-01-10 12:06:00,195.893,195.929,195.893,195.928,42900000.0
2005-01-10 12:07:00,195.872,195.918,195.872,195.904,63200000.0
2005-01-10 12:08:00,195.885,195.939,195.883,195.939,8600000.0
2005-01-10 12:09:00,195.933,195.957,195.913,195.957,46200000.0
2005-01-10 12:10:00,195.959,195.985,195.944,195.96,43499999.0
2005-01-10 12:11:00,195.957,195.957,195.918,195.941,43300000.0
2005-01-10 12:12:00,195.933,195.945,195.913,195.918,80400001.0
2005-01-10 12:13:00,195.924,195.934,195.903,195.915,39800000.0
2005-01-10 12:14:00,195.93,195.961,195.912,195.961,45100000.0
2005-01-10 12:15:00,195.993,196.036,195.977,196.036,42800000.0
2005-01-10 12:16:00,196.036,196.044,196.015,196.023,52200000.0
2005-01-10 12:17:00,196.051,196.056,195.992,196.005,62900000.0
2005-01-10 12:18:00,195.992,195.999,195.974,195.977,60700000.0
2005-01-10 12:19:00,195.961,195.979,195.956,195.966,37200000.0
2005-01-10 12:20:00,195.962,195.971,195.911,195.935,30000000.0
2005-01-10 12:21:00,195.977,195.977,195.928,195.975,70400000.0
2005-01-10 12:22:00,195.995,196.008,195.988,195.988,33299999.0
2005-01-10 12:23:00,196.0,196.0,195.962,195.962,22900000.0
2005-01-10 12:24:00,195.961,196.01,195.961,196.01,25500000.0
2005-01-10 12:25:00,195.997,196.006,195.981,196.006,64200000.0
2005-01-10 12:26:00,195.992,195.992,195.91,195.944,22700000.0
2005-01-10 12:27:00,195.948,196.008,195.94,196.008,40400000.0
2005-01-10 12:28:00,195.998,196.034,195.971,196.015,54300000.0
2005-01-10 12:29:00,196.023,196.023,195.974,196.002,61299999.0
2005-01-10 12:30:00,195.991,196.008,195.973,196.003,54999999.0
2005-01-10 12:31:00,195.994,196.005,195.972,195.972,45899999.0
2005-01-10 12:32:00,195.947,195.952,195.908,195.911,60800000.0
2005-01-10 12:33:00,195.912,195.976,195.908,195.971,44199999.0
2005-01-10 12:34:00,195.948,195.968,195.924,195.931,30400000.0
2005-01-10 12:35:00,195.899,195.914,195.889,195.889,56000001.0
2005-01-10 12:36:00,195.895,195.931,195.884,195.931,49000001.0
2005-01-10 12:37:00,195.948,195.985,195.932,195.982,52800000.0
2005-01-10 12:38:00,196.002,196.016,195.986,195.986,81900001.0
2005-01-10 12:39:00,195.994,196.011,195.978,196.011,80699999.0
2005-01-10 12:40:00,196.009,196.009,195.98,195.992,30200000.0
2005-01-10 12:41:00,195.991,196.01,195.978,195.978,39200000.0
2005-01-10 12:42:00,195.982,195.982,195.957,195.96,52399999.0
2005-01-10 12:43:00,195.971,195.98,195.956,195.965,50000001.0
2005-01-10 12:44:00,195.981,195.987,195.95,195.957,45900000.0
2005-01-10 12:45:00,195.957,195.969,195.929,195.944,49700000.0
2005-01-10 12:46:00,195.945,195.978,195.938,195.978,25700000.0
2005-01-10 12:47:00,195.991,196.012,195.983,196.012,42200000.0
2005-01-10 12:48:00,196.007,196.007,195.957,195.978,79800001.0
2005-01-10 12:49:00,195.978,196.008,195.958,195.996,77399999.0
2005-01-10 12:50:00,196.0,196.023,195.995,196.022,60500000.0
2005-01-10 12:51:00,196.034,196.034,195.98,196.01,60900000.0
2005-01-10 12:52:00,196.013,196.027,195.997,196.021,33600000.0
2005-01-10 12:53:00,196.027,196.036,195.996,196.002,72399999.0
2005-01-10 12:54:00,196.032,196.043,196.009,196.025,53000001.0
2005-01-10 12:55:00,196.022,196.022,195.998,196.005,48500000.0
2005-01-10 12:56:00,195.991,195.999,195.975,195.992,45000000.0
2005-01-10 12:57:00,196.011,196.023,195.994,196.023,63200000.0
2005-01-10 12:58:00,196.003,196.006,195.977,195.98,48200000.0
2005-01-10 12:59:00,196.044,196.048,195.988,195.995,38200000.0
2005-01-10 13:00:00,195.999,196.017,195.98,195.985,53200000.0
2005-01-10 13:01:00,195.967,195.99,195.947,195.978,26300000.0
2005-01-10 13:02:00,195.96,195.987,195.949,195.955,58400001.0
2005-01-10 13:03:00,195.949,196.003,195.949,195.985,78199998.0
2005-01-10 13:04:00,195.992,195.993,195.933,195.961,67200001.0
2005-01-10 13:05:00,195.99,195.99,195.924,195.942,77100000.0
2005-01-10 13:06:00,195.927,195.953,195.925,195.937,63100000.0
2005-01-10 13:07:00,195.914,195.955,195.913,195.955,29000000.0
2005-01-10 13:08:00,195.944,195.953,195.903,195.953,20000000.0
2005-01-10 13:09:00,195.981,196.0,195.958,196.0,58700001.0
2005-01-10 13:10:00,196.012,196.016,195.9,195.9,88700002.0
2005-01-10 13:11:00,195.903,195.916,195.876,195.902,27600000.0
2005-01-10 13:12:00,195.922,195.938,195.911,195.935,47100000.0
2005-01-10 13:13:00,195.926,195.937,195.858,195.858,52700000.0
2005-01-10 13:14:00,195.85,195.915,195.832,195.915,55200000.0
2005-01-10 13:15:00,195.895,195.93,195.895,195.896,65800000.0
2005-01-10 13:16:00,195.924,195.924,195.861,195.909,53399999.0
2005-01-10 13:17:00,195.879,195.882,195.843,195.882,46600000.0
2005-01-10 13:18:00,195.907,195.911,195.874,195.894,89600000.0
2005-01-10 13:19:00,195.887,195.905,195.87,195.87,41800000.0
2005-01-10 13:20:00,195.9,195.9,195.858,195.864,85000000.0
2005-01-10 13:21:00,195.867,195.867,195.821,195.845,52399999.0
2005-01-10 13:22:00,195.852,195.854,195.821,195.828,90100000.0
2005-01-10 13:23:00,195.835,195.835,195.802,195.811,59700000.0
2005-01-10 13:24:00,195.834,195.841,195.813,195.841,54900002.0
2005-01-10 13:25:00,195.833,195.833,195.782,195.808,36600000.0
2005-01-10 13:26:00,195.789,195.823,195.781,195.809,47599999.0
2005-01-10 13:27:00,195.758,195.777,195.745,195.762,51400001.0
2005-01-10 13:28:00,195.768,195.783,195.744,195.761,37500000.0
2005-01-10 13:29:00,195.728,195.752,195.694,195.705,51200000.0
2005-01-10 13:30:00,195.668,195.668,195.573,195.573,51400000.0
2005-01-10 13:31:00,195.63,195.664,195.626,195.652,71200001.0
2005-01-10 13:32:00,195.666,195.729,195.664,195.693,57100000.0
2005-01-10 13:33:00,195.698,195.698,195.606,195.609,31400000.0
2005-01-10 13:34:00,195.579,195.625,195.564,195.58,34700000.0
2005-01-10 13:35:00,195.536,195.553,195.518,195.519,13800000.0
2005-01-10 13:36:00,195.483,195.483,195.448,195.473,51400000.0
2005-01-10 13:37:00,195.469,195.475,195.451,195.466,83400000.0
2005-01-10 13:38:00,195.491,195.516,195.466,195.486,33200000.0
2005-01-10 13:39:00,195.534,195.551,195.521,195.542,32400000.0
2005-01-10 13:40:00,195.549,195.567,195.512,195.512,54400000.0
2005-01-10 13:41:00,195.559,195.562,195.534,195.562,68600001.0
2005-01-10 13:42:00,195.584,195.59,195.569,195.582,43199999.0
2005-01-10 13:43:00,195.571,195.573,195.539,195.539,66100000.0
2005-01-10 13:44:00,195.531,195.605,195.531,195.605,50800000.0
2005-01-10 13:45:00,195.592,195.609,195.584,195.597,55800000.0
2005-01-10 13:46:00,195.61,195.621,195.597,195.608,34600000.0
2005-01-10 13:47:00,195.622,195.622,195.585,195.608,75200002.0
2005-01-10 13:48:00,195.607,195.631,195.574,195.619,31500000.0
2005-01-10 13:49:00,195.641,195.641,195.593,195.611,62600001.0
2005-01-10 13:50:00,195.613,195.628,195.594,195.618,20900000.0
2005-01-10 13:51:00,195.623,195.641,195.622,195.635,72400000.0
2005-01-10 13:52:00,195.646,195.656,195.629,195.636,38900000.0
2005-01-10 13:53:00,195.633,195.703,195.631,195.703,34600000.0
2005-01-10 13:54:00,195.715,195.757,195.715,195.753,27000000.0
2005-01-10 13:55:00,195.768,195.818,195.767,195.818,32700000.0
2005-01-10 13:56:00,195.788,195.845,195.788,195.845,48100000.0
2005-01-10 13:57:00,195.833,195.907,195.815,195.898,52800000.0
2005-01-10 13:58:00,195.915,195.926,195.901,195.919,26700000.0
2005-01-10 13:59:00,195.952,195.96,195.846,195.889,35000000.0
2005-01-10 14:00:00,195.853,195.909,195.853,195.873,45900000.0
2005-01-10 14:01:00,195.848,195.85,195.812,195.812,26400000.0
2005-01-10 14:02:00,195.788,195.808,195.762,195.787,28300000.0
2005-01-10 14:03:00,195.75,195.805,195.75,195.783,52200000.0
2005-01-10 14:04:00,195.799,195.815,195.787,195.809,67300000.0
2005-01-10 14:05:00,195.824,195.837,195.789,195.83,89099999.0
2005-01-10 14:06:00,195.826,195.862,195.825,195.859,61500000.0
2005-01-10 14:07:00,195.865,195.865,195.842,195.853,31600000.0
2005-01-10 14:08:00,195.835,195.858,195.817,195.818,53500000.0
2005-01-10 14:09:00,195.792,195.792,195.755,195.778,34600000.0
2005-01-10 14:10:00,195.773,195.801,195.769,195.79,18800000.0
2005-01-10 14:11:00,195.785,195.801,195.774,195.786,77700001.0
2005-01-10 14:12:00,195.772,195.787,195.723,195.729,40300000.0
2005-01-10 14:13:00,195.724,195.763,195.719,195.719,64300000.0
2005-01-10 14:14:00,195.741,195.807,195.734,195.807,81800000.0
2005-01-10 14:15:00,195.822,195.822,195.787,195.801,39100000.0
2005-01-10 14:16:00,195.804,195.81,195.769,195.809,59200000.0
2005-01-10 14:17:00,195.821,195.829,195.768,195.807,79000000.0
2005-01-10 14:18:00,195.804,195.804,195.691,195.691,17600000.0
2005-01-10 14:19:00,195.675,195.719,195.664,195.719,37400000.0
2005-01-10 14:20:00,195.728,195.763,195.721,195.763,52100000.0
2005-01-10 14:21:00,195.779,195.793,195.733,195.768,125100001.0
2005-01-10 14:22:00,195.742,195.776,195.738,195.768,57400000.0
2005-01-10 14:23:00,195.773,195.798,195.751,195.791,66800000.0
2005-01-10 14:24:00,195.767,195.821,195.761,195.801,51700000.0
2005-01-10 14:25:00,195.8,195.8,195.788,195.8,89000001.0
2005-01-10 14:26:00,195.802,195.802,195.753,195.753,33400000.0
2005-01-10 14:27:00,195.759,195.813,195.759,195.813,69800000.0
2005-01-10 14:28:00,195.792,195.826,195.783,195.826,50300000.0
2005-01-10 14:29:00,195.805,195.862,195.805,195.862,37000001.0
2005-01-10 14:30:00,195.837,195.856,195.828,195.836,75000000.0
2005-01-10 14:31:00,195.806,195.829,195.787,195.791,45400000.0
2005-01-10 14:32:00,195.786,195.811,195.776,195.776,24300000.0
2005-01-10 14:33:00,195.773,195.778,195.757,195.76,78100001.0
2005-01-10 14:34:00,195.76,195.792,195.736,195.792,10700000.0
2005-01-10 14:35:00,195.8,195.822,195.774,195.806,38400000.0
2005-01-10 14:36:00,195.815,195.828,195.775,195.794,38799999.0
2005-01-10 14:37:00,195.835,195.838,195.772,195.772,73200000.0
2005-01-10 14:38:00,195.796,195.832,195.791,195.819,59700000.0
2005-01-10 14:39:00,195.787,195.791,195.767,195.768,57000000.0
2005-01-10 14:40:00,195.767,195.814,195.76,195.814,38900000.0
2005-01-10 14:41:00,195.821,195.824,195.795,195.795,46700000.0
2005-01-10 14:42:00,195.803,195.819,195.775,195.785,38500000.0
2005-01-10 14:43:00,195.783,195.783,195.712,195.718,50300002.0
2005-01-10 14:44:00,195.726,195.736,195.692,195.692,32300000.0
2005-01-10 14:45:00,195.687,195.714,195.662,195.708,70999999.0
2005-01-10 14:46:00,195.7,195.7,195.636,195.661,65900001.0
2005-01-10 14:47:00,195.677,195.677,195.643,195.657,59900000.0
2005-01-10 14:48:00,195.651,195.684,195.635,195.684,54400001.0
2005-01-10 14:49:00,195.681,195.688,195.653,195.672,58999999.0
2005-01-10 14:50:00,195.671,195.679,195.648,195.674,56200001.0
2005-01-10 14:51:00,195.671,195.69,195.653,195.69,96600001.0
2005-01-10 14:52:00,195.679,195.684,195.652,195.681,42300000.0
2005-01-10 14:53:00,195.695,195.71,195.67,195.71,53900001.0
2005-01-10 14:54:00,195.705,195.721,195.691,195.721,50400001.0
2005-01-10 14:55:00,195.685,195.722,195.661,195.697,34200000.0
2005-01-10 14:56:00,195.703,195.725,195.663,195.722,52600000.0
2005-01-10 14:57:00,195.742,195.768,195.742,195.744,69600000.0
2005-01-10 14:58:00,195.755,195.798,195.742,195.798,62700000.0
2005-01-10 14:59:00,195.811,195.826,195.788,195.826,42100000.0
2005-01-10 15:00:00,195.831,195.832,195.806,195.815,57799999.0
2005-01-10 15:01:00,195.809,195.828,195.794,195.813,40100000.0
2005-01-10 15:02:00,195.785,195.805,195.767,195.803,51700000.0
2005-01-10 15:03:00,195.795,195.802,195.766,195.794,54900001.0
2005-01-10 15:04:00,195.78,195.838,195.78,195.838,43700000.0
2005-01-10 15:05:00,195.832,195.845,195.821,195.828,28700000.0
2005-01-10 15:06:00,195.838,195.866,195.835,195.848,44100000.0
2005-01-10 15:07:00,195.838,195.919,195.822,195.916,59200000.0
2005-01-10 15:08:00,195.924,195.948,195.912,195.935,27900000.0
2005-01-10 15:09:00,195.923,195.94,195.91,195.928,47899999.0
2005-01-10 15:10:00,195.927,195.95,195.901,195.95,90100001.0
2005-01-10 15:11:00,195.947,195.967,195.934,195.946,74600000.0
2005-01-10 15:12:00,195.954,195.97,195.948,195.967,55000001.0
2005-01-10 15:13:00,195.964,195.977,195.954,195.975,51200000.0
2005-01-10 15:14:00,195.981,196.025,195.971,196.024,76199999.0
2005-01-10 15:15:00,196.032,196.048,196.015,196.047,35200000.0
2005-01-10 15:16:00,196.072,196.072,196.046,196.068,55200000.0
2005-01-10 15:17:00,196.066,196.093,196.038,196.093,65000000.0
2005-01-10 15:18:00,196.083,196.099,196.078,196.089,47900000.0
2005-01-10 15:19:00,196.053,196.064,196.024,196.044,31900000.0
2005-01-10 15:20:00,196.025,196.048,196.007,196.017,48200000.0
2005-01-10 15:21:00,195.965,195.982,195.942,195.97,29000000.0
2005-01-10 15:22:00,195.987,196.013,195.978,196.011,41900000.0
2005-01-10 15:23:00,196.016,196.041,196.015,196.037,27400000.0
2005-01-10 15:24:00,196.052,196.06,196.018,196.06,69200000.0
2005-01-10 15:25:00,196.077,196.085,196.045,196.069,62800001.0
2005-01-10 15:26:00,196.076,196.113,196.07,196.112,45300000.0
2005-01-10 15:27:00,196.122,196.126,196.103,196.111,68800001.0
2005-01-10 15:28:00,196.089,196.159,196.089,196.159,35900000.0
2005-01-10 15:29:00,196.161,196.162,196.132,196.144,50400000.0
2005-01-10 15:30:00,196.142,196.142,196.09,196.129,65700000.0
2005-01-10 15:31:00,196.123,196.128,196.098,196.098,60200000.0
2005-01-10 15:32:00,196.094,196.101,196.029,196.029,49400001.0
2005-01-10 15:33:00,196.072,196.091,196.057,196.07,54799999.0
2005-01-10 15:34:00,196.076,196.077,196.048,196.077,68800000.0
2005-01-10 15:35:00,196.078,196.081,196.053,196.072,55400000.0
2005-01-10 15:36:00,196.063,196.063,196.024,196.041,79100000.0
2005-01-10 15:37:00,196.007,196.012,195.921,195.932,33100000.0
2005-01-10 15:38:00,195.936,195.936,195.862,195.87,28200000.0
2005-01-10 15:39:00,195.892,195.908,195.864,195.89,52700000.0
2005-01-10 15:40:00,195.843,195.879,195.84,195.84,69200000.0
2005-01-10 15:41:00,195.84,195.868,195.822,195.836,53600000.0
2005-01-10 15:42:00,195.813,195.856,195.799,195.842,50400000.0
2005-01-10 15:43:00,195.849,195.849,195.774,195.774,41900000.0
2005-01-10 15:44:00,195.83,195.847,195.815,195.838,46100000.0
2005-01-10 15:45:00,195.845,195.87,195.837,195.837,32700000.0
2005-01-10 15:46:00,195.84,195.866,195.836,195.843,76299999.0
2005-01-10 15:47:00,195.868,195.9,195.868,195.899,69700000.0
2005-01-10 15:48:00,195.908,195.908,195.88,195.893,55900000.0
2005-01-10 15:49:00,195.895,195.895,195.834,195.843,69300000.0
2005-01-10 15:50:00,195.841,195.845,195.769,195.773,65100000.0
2005-01-10 15:51:00,195.764,195.804,195.757,195.79,75600000.0
2005-01-10 15:52:00,195.789,195.813,195.764,195.764,49500000.0
2005-01-10 15:53:00,195.786,195.794,195.767,195.78,49700000.0
2005-01-10 15:54:00,195.769,195.769,195.722,195.726,35500000.0
2005-01-10 15:55:00,195.719,195.74,195.696,195.731,29100000.0
2005-01-10 15:56:00,195.758,195.794,195.758,195.77,70400000.0
2005-01-10 15:57:00,195.747,195.798,195.747,195.798,22400000.0
2005-01-10 15:58:00,195.756,195.771,195.756,195.76,45000001.0
2005-01-10 15:59:00,195.782,195.789,195.719,195.727,39800000.0
2005-01-10 16:00:00,195.739,195.747,195.705,195.725,58400000.0
2005-01-10 16:01:00,195.716,195.731,195.701,195.723,58900001.0
2005-01-10 16:02:00,195.705,195.718,195.691,195.699,37800000.0
2005-01-10 16:03:00,195.692,195.692,195.642,195.667,46899999.0
2005-01-10 16:04:00,195.687,195.713,195.669,195.701,87799998.0
2005-01-10 16:05:00,195.698,195.698,195.661,195.696,31100000.0
2005-01-10 16:06:00,195.714,195.723,195.674,195.674,44500000.0
2005-01-10 16:07:00,195.644,195.681,195.643,195.656,36400000.0
2005-01-10 16:08:00,195.652,195.67,195.649,195.66,68999999.0
2005-01-10 16:09:00,195.641,195.641,195.605,195.635,30400000.0
2005-01-10 16:10:00,195.627,195.67,195.614,195.67,46499999.0
2005-01-10 16:11:00,195.648,195.666,195.621,195.624,58000001.0
2005-01-10 16:12:00,195.617,195.626,195.603,195.614,18000000.0
2005-01-10 16:13:00,195.619,195.634,195.6,195.627,37900000.0
2005-01-10 16:14:00,195.619,195.628,195.597,195.597,69100000.0
2005-01-10 16:15:00,195.607,195.618,195.585,195.6,51100000.0
2005-01-10 16:16:00,195.579,195.61,195.573,195.598,57100000.0
2005-01-10 16:17:00,195.627,195.662,195.595,195.662,46400000.0
2005-01-10 16:18:00,195.673,195.673,195.631,195.639,58400000.0
2005-01-10 16:19:00,195.667,195.669,195.61,195.656,39400000.0
2005-01-10 16:20:00,195.652,195.662,195.638,195.647,36600001.0
2005-01-10 16:21:00,195.663,195.705,195.645,195.672,43400000.0
2005-01-10 16:22:00,195.685,195.702,195.669,195.678,117899997.0
2005-01-10 16:23:00,195.673,195.706,195.666,195.686,63600000.0
2005-01-10 16:24:00,195.707,195.733,195.688,195.689,64400000.0
2005-01-10 16:25:00,195.718,195.728,195.699,195.721,59500001.0
2005-01-10 16:26:00,195.715,195.732,195.709,195.712,50100000.0
2005-01-10 16:27:00,195.69,195.69,195.65,195.656,40000000.0
2005-01-10 16:28:00,195.649,195.682,195.647,195.671,35900000.0
2005-01-10 16:29:00,195.671,195.681,195.651,195.675,64200000.0
2005-01-10 16:30:00,195.675,195.709,195.656,195.656,73500000.0
2005-01-10 16:31:00,195.703,195.719,195.683,195.687,40000000.0
2005-01-10 16:32:00,195.668,195.679,195.64,195.662,49900000.0
2005-01-10 16:33:00,195.653,195.695,195.646,195.68,34500000.0
2005-01-10 16:34:00,195.68,195.692,195.629,195.654,40300000.0
2005-01-10 16:35:00,195.659,195.662,195.618,195.638,83000000.0
2005-01-10 16:36:00,195.666,195.679,195.632,195.648,29700000.0
2005-01-10 16:37:00,195.646,195.646,195.61,195.626,79600001.0
2005-01-10 16:38:00,195.637,195.642,195.588,195.588,80699999.0
2005-01-10 16:39:00,195.588,195.63,195.588,195.599,35800000.0
2005-01-10 16:40:00,195.563,195.606,195.563,195.606,21500000.0
2005-01-10 16:41:00,195.613,195.613,195.563,195.581,69900000.0
2005-01-10 16:42:00,195.599,195.62,195.582,195.614,50499999.0
2005-01-10 16:43:00,195.611,195.622,195.577,195.586,37700000.0
2005-01-10 16:44:00,195.589,195.597,195.544,195.544,92300001.0
2005-01-10 16:45:00,195.522,195.541,195.515,195.52,66200000.0
2005-01-10 16:46:00,195.515,195.562,195.515,195.533,32600000.0
2005-01-10 16:47:00,195.536,195.576,195.532,195.561,68900001.0
2005-01-10 16:48:00,195.571,195.592,195.553,195.575,56200000.0
2005-01-10 16:49:00,195.547,195.565,195.53,195.532,35500000.0
2005-01-10 16:50:00,195.503,195.514,195.48,195.498,43000000.0
2005-01-10 16:51:00,195.468,195.488,195.462,195.475,83400001.0
2005-01-10 16:52:00,195.46,195.48,195.449,195.473,48400000.0
2005-01-10 16:53:00,195.444,195.461,195.441,195.443,59500000.0
2005-01-10 16:54:00,195.43,195.494,195.43,195.473,54500000.0
2005-01-10 16:55:00,195.474,195.5,195.457,195.478,66500000.0
2005-01-10 16:56:00,195.449,195.457,195.422,195.437,50200000.0
2005-01-10 16:57:00,195.42,195.449,195.377,195.417,23500000.0
2005-01-10 16:58:00,195.416,195.454,195.4,195.448,48900000.0
2005-01-10 16:59:00,195.445,195.475,195.432,195.475,43800000.0
2005-01-10 17:00:00,195.487,195.519,195.476,195.503,64000000.0
2005-01-10 17:01:00,195.494,195.522,195.471,195.471,53500000.0
2005-01-10 17:02:00,195.472,195.472,195.391,195.391,30100000.0
2005-01-10 17:03:00,195.358,195.397,195.346,195.391,46200000.0
2005-01-10 17:04:00,195.419,195.457,195.4,195.457,93400001.0
2005-01-10 17:05:00,195.474,195.526,195.474,195.512,48600000.0
2005-01-10 17:06:00,195.537,195.539,195.493,195.519,47200000.0
2005-01-10 17:07:00,195.519,195.519,195.472,195.49,25000000.0
2005-01-10 17:08:00,195.492,195.5,195.478,195.498,33100000.0
2005-01-10 17:09:00,195.494,195.531,195.494,195.517,36400000.0
2005-01-10 17:10:00,195.515,195.577,195.515,195.562,78600001.0
2005-01-10 17:11:00,195.566,195.599,195.558,195.577,26700000.0
2005-01-10 17:12:00,195.559,195.577,195.54,195.576,42700000.0
2005-01-10 17:13:00,195.596,195.617,195.553,195.569,77299999.0
2005-01-10 17:14:00,195.554,195.572,195.543,195.568,66500000.0
2005-01-10 17:15:00,195.592,195.592,195.556,195.586,43900001.0
2005-01-10 17:16:00,195.577,195.608,195.571,195.588,47400000.0
2005-01-10 17:17:00,195.594,195.631,195.59,195.602,45499999.0
2005-01-10 17:18:00,195.619,195.626,195.602,195.62,59700000.0
2005-01-10 17:19:00,195.636,195.668,195.624,195.657,92300001.0
2005-01-10 17:20:00,195.626,195.626,195.612,195.612,124399999.0
2005-01-10 17:21:00,195.621,195.621,195.567,195.575,29400000.0
2005-01-10 17:22:00,195.594,195.634,195.588,195.61,38700000.0
2005-01-10 17:23:00,195.608,195.608,195.584,195.601,31100000.0
2005-01-10 17:24:00,195.577,195.584,195.513,195.513,43900000.0
2005-01-10 17:25:00,195.505,195.535,195.486,195.535,49900000.0
2005-01-10 17:26:00,195.558,195.696,195.554,195.678,63800000.0
2005-01-10 17:27:00,195.663,195.704,195.663,195.697,38600000.0
2005-01-10 17:28:00,195.699,195.699,195.642,195.642,67299999.0
2005-01-10 17:29:00,195.657,195.669,195.633,195.665,45300000.0
2005-01-10 17:30:00,195.671,195.698,195.667,195.688,87799997.0
2005-01-10 17:31:00,195.68,195.711,195.674,195.706,45900000.0
2005-01-10 17:32:00,195.709,195.722,195.628,195.634,40100000.0
2005-01-10 17:33:00,195.641,195.657,195.606,195.617,18100000.0
2005-01-10 17:34:00,195.604,195.604,195.573,195.585,42200000.0
2005-01-10 17:35:00,195.578,195.617,195.578,195.592,72500000.0
2005-01-10 17:36:00,195.591,195.614,195.569,195.605,52800000.0
2005-01-10 17:37:00,195.588,195.611,195.564,195.611,83200001.0
2005-01-10 17:38:00,195.592,195.602,195.515,195.546,65199999.0
2005-01-10 17:39:00,195.527,195.561,195.506,195.561,77300000.0
2005-01-10 17:40:00,195.515,195.543,195.514,195.543,55600001.0
2005-01-10 17:41:00,195.569,195.588,195.569,195.573,39100000.0
2005-01-10 17:42:00,195.603,195.603,195.581,195.594,37800000.0
2005-01-10 17:43:00,195.589,195.623,195.571,195.623,72400001.0
2005-01-10 17:44:00,195.621,195.641,195.611,195.625,52500000.0
2005-01-10 17:45:00,195.66,195.693,195.66,195.673,49400000.0
2005-01-10 17:46:00,195.687,195.689,195.63,195.63,73800000.0
2005-01-10 17:47:00,195.658,195.706,195.652,195.706,37200000.0
2005-01-10 17:48:00,195.731,195.743,195.71,195.728,42100000.0
2005-01-10 17:49:00,195.751,195.761,195.725,195.73,24700000.0
2005-01-10 17:50:00,195.723,195.74,195.697,195.705,69299999.0
2005-01-10 17:51:00,195.715,195.721,195.705,195.709,36699999.0
2005-01-10 17:52:00,195.727,195.743,195.69,195.697,86500000.0
2005-01-10 17:53:00,195.686,195.74,195.686,195.74,58200000.0
2005-01-10 17:54:00,195.759,195.793,195.745,195.793,41200001.0
2005-01-10 17:55:00,195.822,195.822,195.772,195.806,46200000.0
2005-01-10 17:56:00,195.795,195.799,195.772,195.772,35800000.0
2005-01-10 17:57:00,195.751,195.772,195.751,195.772,38400000.0
2005-01-10 17:58:00,195.805,195.834,195.787,195.83,79100000.0
2005-01-10 17:59:00,195.846,195.854,195.812,195.829,77100001.0
2005-01-10 18:00:00,195.829,195.829,195.718,195.718,54500000.0
2005-01-10 18:01:00,195.74,195.761,195.714,195.76,511099999.0
2005-01-10 18:02:00,195.765,195.794,195.729,195.765,828800001.0
2005-01-10 18:03:00,195.767,195.767,195.719,195.729,623700000.0
2005-01-10 18:04:00,195.747,195.787,195.731,195.773,491100002.0
2005-01-10 18:05:00,195.779,195.793,195.705,195.72,702000000.0
2005-01-10 18:06:00,195.695,195.734,195.687,195.7,613999999.0
2005-01-10 18:07:00,195.686,195.732,195.686,195.691,781899998.0
2005-01-10 18:08:00,195.7,195.735,195.691,195.711,601600000.0
2005-01-10 18:09:00,195.694,195.723,195.677,195.695,537800001.0
2005-01-10 18:10:00,195.704,195.725,195.65,195.66,504399999.0
2005-01-10 18:11:00,195.646,195.677,195.608,195.633,392300002.0
2005-01-10 18:12:00,195.627,195.668,195.619,195.637,319000000.0
2005-01-10 18:13:00,195.63,195.67,195.627,195.655,600699996.0
2005-01-10 18:14:00,195.677,195.69,195.626,195.663,625100000.0
2005-01-10 18:15:00,195.667,195.686,195.63,195.658,793800004.0
2005-01-10 18:16:00,195.671,195.698,195.622,195.698,732900002.0
2005-01-10 18:17:00,195.692,195.695,195.658,195.658,230999997.0
2005-01-10 18:18:00,195.667,195.682,195.62,195.632,409600002.0
2005-01-10 18:19:00,195.601,195.66,195.6,195.659,448600000.0
2005-01-10 18:20:00,195.662,195.69,195.638,195.638,532500000.0
2005-01-10 18:21:00,195.642,195.671,195.628,195.66,622700000.0
2005-01-10 18:22:00,195.651,195.655,195.591,195.599,540400000.0
2005-01-10 18:23:00,195.581,195.633,195.524,195.539,716100000.0
2005-01-10 18:24:00,195.54,195.583,195.51,195.564,499800000.0
2005-01-10 18:25:00,195.587,195.614,195.563,195.585,463700000.0
2005-01-10 18:26:00,195.582,195.595,195.551,195.591,351300001.0
2005-01-10 18:27:00,195.584,195.616,195.566,195.587,348500000.0
2005-01-10 18:28:00,195.601,195.635,195.587,195.595,317900001.0
2005-01-10 18:29:00,195.599,195.613,195.565,195.609,412700001.0
2005-01-10 18:30:00,195.592,195.622,195.563,195.586,315500000.0
2005-01-10 18:31:00,195.569,195.603,195.549,195.59,298000001.0
2005-01-10 18:32:00,195.603,195.638,195.598,195.63,425699999.0
2005-01-10 18:33:00,195.64,195.646,195.601,195.63,414599999.0
2005-01-10 18:34:00,195.65,195.671,195.614,195.63,535899998.0
2005-01-10 18:35:00,195.651,195.662,195.618,195.645,420800002.0
2005-01-10 18:36:00,195.648,195.668,195.617,195.648,275500000.0
2005-01-10 18:37:00,195.67,195.683,195.654,195.68,158500003.0
2005-01-10 18:38:00,195.698,195.732,195.676,195.715,128900000.0
2005-01-10 18:39:00,195.727,195.766,195.697,195.723,76700000.0
2005-01-10 18:40:00,195.674,195.702,195.663,195.663,290699998.0
2005-01-10 18:41:00,195.668,195.678,195.64,195.67,192700000.0
2005-01-10 18:42:00,195.675,195.705,195.656,195.67,241699998.0
2005-01-10 18:43:00,195.66,195.673,195.621,195.623,156000000.0
2005-01-10 18:44:00,195.632,195.65,195.609,195.627,334899999.0
2005-01-10 18:45:00,195.623,195.658,195.604,195.604,257700001.0
2005-01-10 18:46:00,195.568,195.632,195.568,195.615,176200000.0
2005-01-10 18:47:00,195.6,195.617,195.585,195.593,117300000.0
2005-01-10 18:48:00,195.564,195.596,195.546,195.584,218600001.0
2005-01-10 18:49:00,195.59,195.604,195.563,195.567,168500001.0
2005-01-10 18:50:00,195.575,195.578,195.538,195.567,249600000.0
2005-01-10 18:51:00,195.552,195.552,195.486,195.507,212400000.0
2005-01-10 18:52:00,195.491,195.519,195.458,195.458,259900001.0
2005-01-10 18:53:00,195.476,195.491,195.455,195.489,228600000.0
2005-01-10 18:54:00,195.5,195.543,195.483,195.543,163100001.0
2005-01-10 18:55:00,195.56,195.576,195.536,195.54,250000000.0
2005-01-10 18:56:00,195.538,195.547,195.521,195.547,22700000.0
2005-01-10 18:57:00,195.549,195.583,195.541,195.566,144099999.0
2005-01-10 18:58:00,195.582,195.597,195.55,195.577,284700000.0
2005-01-10 18:59:00,195.56,195.573,195.509,195.573,271700000.0
2005-01-10 19:00:00,195.55,195.569,195.5,195.508,81800000.0
2005-01-10 19:01:00,195.518,195.541,195.465,195.505,108500000.0
2005-01-10 19:02:00,195.487,195.512,195.462,195.502,179000002.0
2005-01-10 19:03:00,195.506,195.526,195.49,195.503,268699999.0
2005-01-10 19:04:00,195.507,195.513,195.451,195.484,166600001.0
2005-01-10 19:05:00,195.486,195.493,195.462,195.47,204800000.0
2005-01-10 19:06:00,195.465,195.47,195.423,195.46,366600000.0
2005-01-10 19:07:00,195.482,195.482,195.421,195.451,214699999.0
2005-01-10 19:08:00,195.458,195.462,195.432,195.446,400700004.0
2005-01-10 19:09:00,195.45,195.45,195.407,195.425,161600000.0
2005-01-10 19:10:00,195.43,195.434,195.406,195.434,85999999.0
2005-01-10 19:11:00,195.455,195.473,195.449,195.465,55700000.0
2005-01-10 19:12:00,195.483,195.528,195.481,195.528,70500000.0
2005-01-10 19:13:00,195.535,195.554,195.515,195.515,157300000.0
2005-01-10 19:14:00,195.518,195.566,195.518,195.518,207600000.0
2005-01-10 19:15:00,195.5,195.507,195.419,195.455,302700000.0
2005-01-10 19:16:00,195.418,195.451,195.406,195.417,29400000.0
2005-01-10 19:17:00,195.456,195.516,195.449,195.47,124399999.0
2005-01-10 19:18:00,195.445,195.449,195.363,195.387,188800000.0
2005-01-10 19:19:00,195.369,195.4,195.334,195.375,191200000.0
2005-01-10 19:20:00,195.371,195.387,195.349,195.38,182100000.0
2005-01-10 19:21:00,195.376,195.428,195.376,195.423,179499999.0
2005-01-10 19:22:00,195.411,195.431,195.393,195.393,104900000.0
2005-01-10 19:23:00,195.415,195.46,195.415,195.426,408000000.0
2005-01-10 19:24:00,195.42,195.456,195.401,195.429,158000001.0
2005-01-10 19:25:00,195.418,195.46,195.393,195.46,220100000.0
2005-01-10 19:26:00,195.458,195.473,195.428,195.473,487200002.0
2005-01-10 19:27:00,195.464,195.487,195.431,195.457,421200002.0
2005-01-10 19:28:00,195.456,195.478,195.456,195.464,200100001.0
2005-01-10 19:29:00,195.432,195.444,195.402,195.417,47600000.0
2005-01-10 19:30:00,195.396,195.442,195.358,195.374,262800001.0
2005-01-10 19:31:00,195.358,195.387,195.341,195.379,172099999.0
2005-01-10 19:32:00,195.363,195.376,195.31,195.31,424800000.0
2005-01-10 19:33:00,195.314,195.371,195.283,195.283,198699998.0
2005-01-10 19:34:00,195.29,195.312,195.16,195.16,224000000.0
2005-01-10 19:35:00,195.138,195.206,195.098,195.136,358199999.0
2005-01-10 19:36:00,195.145,195.225,195.131,195.15,222900000.0
2005-01-10 19:37:00,195.184,195.198,195.132,195.15,50900000.0
2005-01-10 19:38:00,195.204,195.252,195.204,195.247,165899999.0
2005-01-10 19:39:00,195.245,195.287,195.215,195.223,230700000.0
2005-01-10 19:40:00,195.224,195.224,195.187,195.21,254199999.0
2005-01-10 19:41:00,195.225,195.32,195.21,195.285,307699999.0
2005-01-10 19:42:00,195.305,195.35,195.305,195.35,215400000.0
2005-01-10 19:43:00,195.344,195.367,195.321,195.367,79400001.0
2005-01-10 19:44:00,195.346,195.372,195.331,195.353,175600000.0
2005-01-10 19:45:00,195.361,195.367,195.291,195.335,129400000.0
2005-01-10 19:46:00,195.36,195.36,195.331,195.352,183400000.0
2005-01-10 19:47:00,195.352,195.354,195.326,195.351,42799999.0
2005-01-10 19:48:00,195.294,195.331,195.292,195.304,208499999.0
2005-01-10 19:49:00,195.281,195.328,195.267,195.282,219300000.0
2005-01-10 19:50:00,195.283,195.357,195.283,195.334,138499998.0
2005-01-10 19:51:00,195.32,195.39,195.312,195.368,108800000.0
2005-01-10 19:52:00,195.351,195.355,195.246,195.291,166499999.0
2005-01-10 19:53:00,195.24,195.259,195.22,195.233,147500000.0
2005-01-10 19:54:00,195.189,195.243,195.165,195.178,166299999.0
2005-01-10 19:55:00,195.152,195.167,195.125,195.125,83600001.0
2005-01-10 19:56:00,195.121,195.149,195.118,195.149,145600000.0
2005-01-10 19:57:00,195.143,195.165,195.074,195.121,143400000.0
2005-01-10 19:58:00,195.134,195.153,195.115,195.115,359100002.0
2005-01-10 19:59:00,195.095,195.205,195.095,195.197,259499998.0
2005-01-10 20:00:00,195.217,195.227,195.2,195.21,103900000.0
2005-01-10 20:01:00,195.213,195.236,195.187,195.233,107500000.0
2005-01-10 20:02:00,195.211,195.22,195.171,195.171,150800000.0
2005-01-10 20:03:00,195.149,195.173,195.139,195.165,122400000.0
2005-01-10 20:04:00,195.173,195.173,195.157,195.163,137300001.0
2005-01-10 20:05:00,195.175,195.198,195.148,195.192,124100000.0
2005-01-10 20:06:00,195.188,195.188,195.11,195.153,211100001.0
2005-01-10 20:07:00,195.154,195.178,195.102,195.178,160699999.0
2005-01-10 20:08:00,195.206,195.26,195.193,195.26,201899999.0
2005-01-10 20:09:00,195.275,195.317,195.247,195.292,120800000.0
2005-01-10 20:10:00,195.304,195.341,195.303,195.34,168599999.0
2005-01-10 20:11:00,195.337,195.337,195.294,195.323,301899999.0
2005-01-10 20:12:00,195.318,195.346,195.28,195.28,481600003.0
2005-01-10 20:13:00,195.33,195.356,195.281,195.35,185299999.0
2005-01-10 20:14:00,195.335,195.335,195.268,195.288,185299999.0
2005-01-10 20:15:00,195.281,195.307,195.236,195.258,358100002.0
2005-01-10 20:16:00,195.234,195.237,195.184,195.196,183699999.0
2005-01-10 20:17:00,195.235,195.25,195.197,195.221,55800000.0
2005-01-10 20:18:00,195.245,195.255,195.174,195.25,132399999.0
2005-01-10 20:19:00,195.236,195.236,195.164,195.177,99600000.0
2005-01-10 20:20:00,195.157,195.196,195.156,195.192,336799998.0
2005-01-10 20:21:00,195.203,195.239,195.191,195.218,117200001.0
2005-01-10 20:22:00,195.222,195.222,195.164,195.2,206700001.0
2005-01-10 20:23:00,195.211,195.229,195.176,195.176,177999999.0
2005-01-10 20:24:00,195.185,195.185,195.129,195.151,175599999.0
2005-01-10 20:25:00,195.14,195.166,195.14,195.149,232799999.0
2005-01-10 20:26:00,195.121,195.121,195.067,195.103,400900000.0
2005-01-10 20:27:00,195.097,195.131,195.097,195.117,179799999.0
2005-01-10 20:28:00,195.142,195.164,195.122,195.122,384400000.0
2005-01-10 20:29:00,195.137,195.148,195.099,195.122,448899998.0
2005-01-10 20:30:00,195.138,195.179,195.107,195.116,420900000.0
2005-01-10 20:31:00,195.158,195.158,195.108,195.138,381100000.0
2005-01-10 20:32:00,195.145,195.185,195.126,195.167,500100001.0
2005-01-10 20:33:00,195.178,195.221,195.132,195.137,178500000.0
2005-01-10 20:34:00,195.181,195.186,195.128,195.186,168999999.0
2005-01-10 20:35:00,195.168,195.196,195.131,195.147,110000001.0
2005-01-10 20:36:00,195.158,195.185,195.155,195.174,116800001.0
2005-01-10 20:37:00,195.173,195.197,195.164,195.182,77100000.0
2005-01-10 20:38:00,195.172,195.199,195.145,195.167,225800000.0
2005-01-10 20:39:00,195.165,195.183,195.127,195.172,173999998.0
2005-01-10 20:40:00,195.173,195.19,195.145,195.145,354699999.0
2005-01-10 20:41:00,195.181,195.235,195.181,195.209,188600000.0
2005-01-10 20:42:00,195.207,195.245,195.183,195.239,222799999.0
2005-01-10 20:43:00,195.217,195.267,195.201,195.26,337199998.0
2005-01-10 20:44:00,195.263,195.291,195.249,195.291,375600002.0
2005-01-10 20:45:00,195.262,195.287,195.248,195.267,251400000.0
2005-01-10 20:46:00,195.275,195.275,195.199,195.225,190100000.0
2005-01-10 20:47:00,195.236,195.289,195.227,195.233,220800000.0
2005-01-10 20:48:00,195.244,195.258,195.23,195.251,235900001.0
2005-01-10 20:49:00,195.249,195.287,195.224,195.242,163200001.0
2005-01-10 20:50:00,195.242,195.295,195.208,195.254,383800000.0
2005-01-10 20:51:00,195.25,195.265,195.223,195.265,219299999.0
2005-01-10 20:52:00,195.279,195.302,195.246,195.287,91899999.0
2005-01-10 20:53:00,195.271,195.285,195.207,195.233,234300000.0
2005-01-10 20:54:00,195.225,195.248,195.181,195.236,169599997.0
2005-01-10 20:55:00,195.22,195.223,195.165,195.165,294800002.0
2005-01-10 20:56:00,195.167,195.201,195.161,195.177,210900000.0
2005-01-10 20:57:00,195.174,195.174,195.098,195.117,346900000.0
2005-01-10 20:58:00,195.122,195.157,195.122,195.126,334600000.0
2005-01-10 20:59:00,195.122,195.161,195.121,195.161,525299999.0
2005-01-10 21:00:00,195.153,195.165,195.124,195.157,558699996.0
2005-01-10 21:01:00,195.151,195.168,195.09,195.09,458800001.0
2005-01-10 21:02:00,195.171,195.222,195.157,195.191,307000001.0
2005-01-10 21:03:00,195.187,195.219,195.148,195.191,210799999.0
2005-01-10 21:04:00,195.188,195.222,195.188,195.203,92499999.0
2005-01-10 21:05:00,195.218,195.238,195.196,195.23,166999997.0
2005-01-10 21:06:00,195.212,195.24,195.212,195.225,171000000.0
2005-01-10 21:07:00,195.249,195.26,195.197,195.26,170700001.0
2005-01-10 21:08:00,195.241,195.272,195.211,195.251,153000000.0
2005-01-10 21:09:00,195.259,195.289,195.259,195.269,65000000.0
2005-01-10 21:10:00,195.269,195.281,195.241,195.252,58900000.0
2005-01-10 21:11:00,195.246,195.248,195.202,195.237,71200000.0
2005-01-10 21:12:00,195.243,195.28,195.228,195.28,103200000.0
2005-01-10 21:13:00,195.3,195.32,195.282,195.301,192000000.0
2005-01-10 21:14:00,195.289,195.312,195.279,195.3,361600000.0
2005-01-10 21:15:00,195.295,195.307,195.275,195.29,255000001.0
2005-01-10 21:16:00,195.304,195.304,195.259,195.279,90300000.0
2005-01-10 21:17:00,195.272,195.306,195.27,195.298,200200000.0
2005-01-10 21:18:00,195.295,195.307,195.274,195.295,171300000.0
2005-01-10 21:19:00,195.293,195.328,195.273,195.325,269899997.0
2005-01-10 21:20:00,195.33,195.33,195.281,195.315,308999999.0
2005-01-10 21:21:00,195.292,195.316,195.286,195.286,267399999.0
2005-01-10 21:22:00,195.238,195.306,195.238,195.288,176100000.0
2005-01-10 21:23:00,195.293,195.301,195.232,195.267,128499999.0
2005-01-10 21:24:00,195.282,195.322,195.26,195.278,143400000.0
2005-01-10 21:25:00,195.268,195.29,195.247,195.283,270100000.0
2005-01-10 21:26:00,195.26,195.284,195.239,195.273,134300000.0
2005-01-10 21:27:00,195.289,195.319,195.277,195.319,97800000.0
2005-01-10 21:28:00,195.345,195.358,195.296,195.358,158600000.0
2005-01-10 21:29:00,195.369,195.369,195.344,195.349,57500000.0
2005-01-10 21:30:00,195.358,195.401,195.343,195.389,74599999.0
2005-01-10 21:31:00,195.387,195.41,195.358,195.373,55900000.0
2005-01-10 21:32:00,195.375,195.395,195.368,195.382,71500001.0
2005-01-10 21:33:00,195.378,195.398,195.369,195.379,151899999.0
2005-01-10 21:34:00,195.389,195.402,195.344,195.347,126000000.0
2005-01-10 21:35:00,195.339,195.342,195.294,195.317,17400000.0
2005-01-10 21:36:00,195.338,195.344,195.324,195.324,66400000.0
2005-01-10 21:37:00,195.339,195.366,195.32,195.349,166800000.0
2005-01-10 21:38:00,195.358,195.379,195.34,195.34,42500000.0
2005-01-10 21:39:00,195.348,195.355,195.332,195.332,66300001.0
2005-01-10 21:40:00,195.33,195.337,195.314,195.328,41100000.0
2005-01-10 21:41:00,195.26,195.306,195.26,195.306,47000000.0
2005-01-10 21:42:00,195.327,195.349,195.305,195.328,171500001.0
2005-01-10 21:43:00,195.307,195.36,195.307,195.324,42499999.0
2005-01-10 21:44:00,195.32,195.32,195.276,195.285,213000001.0
2005-01-10 21:45:00,195.283,195.331,195.257,195.331,70500000.0
2005-01-10 21:46:00,195.337,195.351,195.289,195.348,123999999.0
2005-01-10 21:47:00,195.333,195.373,195.333,195.366,84500000.0
2005-01-10 21:48:00,195.37,195.37,195.333,195.367,156600000.0
2005-01-10 21:49:00,195.353,195.392,195.352,195.382,69200000.0
2005-01-10 21:50:00,195.408,195.411,195.393,195.411,30000000.0
2005-01-10 21:51:00,195.391,195.418,195.384,195.39,146500002.0
2005-01-10 21:52:00,195.388,195.394,195.37,195.394,63299999.0
2005-01-10 21:53:00,195.382,195.385,195.35,195.356,51100000.0
2005-01-10 21:54:00,195.356,195.361,195.317,195.361,106600001.0
2005-01-10 21:55:00,195.358,195.381,195.351,195.381,106999999.0
2005-01-10 21:56:00,195.359,195.373,195.355,195.355,40000000.0
2005-01-10 21:57:00,195.333,195.38,195.326,195.376,77600000.0
2005-01-10 21:58:00,195.382,195.391,195.367,195.38,66800001.0
2005-01-10 21:59:00,195.397,195.397,195.298,195.323,185899998.0
2005-01-10 22:00:00,195.299,195.36,195.299,195.36,253300000.0
2005-01-10 22:01:00,195.378,195.415,195.327,195.415,213900001.0
2005-01-10 22:02:00,195.423,195.423,195.393,195.394,275500001.0
2005-01-10 22:03:00,195.392,195.407,195.343,195.373,70900000.0
2005-01-10 22:04:00,195.378,195.465,195.378,195.393,173699999.0
2005-01-10 22:05:00,195.43,195.467,195.42,195.443,78900000.0
2005-01-10 22:06:00,195.446,195.488,195.446,195.483,42700000.0
2005-01-10 22:07:00,195.485,195.492,195.422,195.422,73400000.0
2005-01-10 22:08:00,195.431,195.495,195.431,195.495,50600000.0
2005-01-10 22:09:00,195.496,195.509,195.466,195.474,51200001.0
2005-01-10 22:10:00,195.487,195.496,195.47,195.475,64400001.0
2005-01-10 22:11:00,195.485,195.516,195.485,195.5,54900000.0
2005-01-10 22:12:00,195.492,195.51,195.461,195.494,104000000.0
2005-01-10 22:13:00,195.511,195.511,195.456,195.481,76200001.0
2005-01-10 22:14:00,195.488,195.488,195.453,195.455,33800000.0
2005-01-10 22:15:00,195.463,195.496,195.44,195.477,166700000.0
2005-01-10 22:16:00,195.492,195.508,195.445,195.488,215000001.0
2005-01-10 22:17:00,195.489,195.491,195.467,195.491,50300000.0
2005-01-10 22:18:00,195.471,195.504,195.453,195.453,75100000.0
2005-01-10 22:19:00,195.471,195.493,195.454,195.485,83799999.0
2005-01-10 22:20:00,195.49,195.518,195.431,195.518,72100000.0
2005-01-10 22:21:00,195.539,195.539,195.49,195.493,56499999.0
2005-01-10 22:22:00,195.432,195.5,195.432,195.5,33300000.0
2005-01-10 22:23:00,195.503,195.532,195.476,195.476,73000000.0
2005-01-10 22:24:00,195.499,195.525,195.479,195.525,66700000.0
2005-01-10 22:25:00,195.524,195.567,195.519,195.553,62299999.0
2005-01-10 22:26:00,195.538,195.565,195.533,195.565,31100000.0
2005-01-10 22:27:00,195.57,195.605,195.554,195.554,187500000.0
2005-01-10 22:28:00,195.553,195.562,195.526,195.552,41400001.0
2005-01-10 22:29:00,195.563,195.57,195.537,195.549,185200000.0
2005-01-10 22:30:00,195.527,195.533,195.512,195.512,48300000.0
2005-01-10 22:31:00,195.555,195.555,195.513,195.539,82600001.0
2005-01-10 22:32:00,195.518,195.539,195.504,195.504,92999999.0
2005-01-10 22:33:00,195.509,195.535,195.48,195.535,138200000.0
2005-01-10 22:34:00,195.55,195.55,195.518,195.529,295100000.0
2005-01-10 22:35:00,195.536,195.536,195.493,195.504,45300000.0
2005-01-10 22:36:00,195.482,195.519,195.423,195.484,120500000.0
2005-01-10 22:37:00,195.493,195.508,195.476,195.485,78100000.0
2005-01-10 22:38:00,195.49,195.491,195.442,195.442,51700000.0
2005-01-10 22:39:00,195.454,195.485,195.45,195.485,24700000.0
2005-01-10 22:40:00,195.493,195.514,195.464,195.486,75100000.0
2005-01-10 22:41:00,195.486,195.492,195.469,195.47,65300000.0
2005-01-10 22:42:00,195.452,195.458,195.419,195.458,64500000.0
2005-01-10 22:43:00,195.446,195.458,195.422,195.447,58200000.0
2005-01-10 22:44:00,195.43,195.474,195.43,195.457,142000001.0
2005-01-10 22:45:00,195.466,195.466,195.438,195.442,103700000.0
2005-01-10 22:46:00,195.443,195.449,195.428,195.43,54500000.0
2005-01-10 22:47:00,195.431,195.452,195.421,195.452,60499999.0
2005-01-10 22:48:00,195.468,195.48,195.429,195.48,61700000.0
2005-01-10 22:49:00,195.474,195.513,195.461,195.503,81000002.0
2005-01-10 22:50:00,195.497,195.497,195.46,195.472,112600000.0
2005-01-10 22:51:00,195.465,195.491,195.443,195.491,96600000.0
2005-01-10 22:52:00,195.483,195.501,195.483,195.49,39900000.0
2005-01-10 22:53:00,195.503,195.514,195.476,195.481,101500000.0
2005-01-10 22:54:00,195.492,195.492,195.442,195.478,26500000.0
2005-01-10 22:55:00,195.482,195.49,195.453,195.453,65500000.0
2005-01-10 22:56:00,195.44,195.468,195.408,195.408,120700000.0
2005-01-10 22:57:00,195.451,195.482,195.44,195.464,92399999.0
2005-01-10 22:58:00,195.453,195.488,195.439,195.439,30100000.0
2005-01-10 22:59:00,195.464,195.481,195.443,195.443,96600000.0
2005-01-10 23:00:00,195.441,195.471,195.439,195.451,32300000.0
2005-01-10 23:01:00,195.436,195.465,195.4,195.465,18500000.0
2005-01-10 23:02:00,195.449,195.468,195.43,195.468,46200000.0
2005-01-10 23:03:00,195.449,195.485,195.449,195.485,42000000.0
2005-01-10 23:04:00,195.466,195.483,195.448,195.464,25600000.0
2005-01-10 23:05:00,195.456,195.456,195.432,195.443,36600000.0
2005-01-10 23:06:00,195.462,195.472,195.436,195.447,64000000.0
2005-01-10 23:07:00,195.441,195.441,195.414,195.414,13300000.0
2005-01-10 23:08:00,195.438,195.465,195.418,195.465,64600000.0
2005-01-10 23:09:00,195.444,195.444,195.416,195.431,47900000.0
2005-01-10 23:10:00,195.446,195.446,195.373,195.39,64799999.0
2005-01-10 23:11:00,195.422,195.436,195.395,195.436,80300000.0
2005-01-10 23:12:00,195.435,195.435,195.402,195.409,33000001.0
2005-01-10 23:13:00,195.442,195.444,195.413,195.427,56200001.0
2005-01-10 23:14:00,195.411,195.442,195.39,195.432,88600000.0
2005-01-10 23:15:00,195.428,195.431,195.401,195.431,43600000.0
2005-01-10 23:16:00,195.42,195.442,195.417,195.428,46900000.0
2005-01-10 23:17:00,195.461,195.483,195.448,195.483,21000000.0
2005-01-10 23:18:00,195.464,195.464,195.439,195.446,54400000.0
2005-01-10 23:19:00,195.409,195.427,195.378,195.425,69000000.0
2005-01-10 23:20:00,195.377,195.433,195.377,195.422,38300000.0
2005-01-10 23:21:00,195.419,195.452,195.397,195.436,72000000.0
2005-01-10 23:22:00,195.426,195.439,195.401,195.401,60300001.0
2005-01-10 23:23:00,195.423,195.437,195.405,195.411,40100000.0
2005-01-10 23:24:00,195.402,195.432,195.402,195.42,36700000.0
2005-01-10 23:25:00,195.428,195.462,195.428,195.455,28400000.0
2005-01-10 23:26:00,195.473,195.475,195.422,195.453,62000000.0
2005-01-10 23:27:00,195.471,195.493,195.455,195.485,35000000.0
2005-01-10 23:28:00,195.48,195.563,195.48,195.559,66000000.0
2005-01-10 23:29:00,195.568,195.639,195.548,195.625,48499999.0
2005-01-10 23:30:00,195.662,195.662,195.619,195.619,25800000.0
2005-01-10 23:31:00,195.644,195.655,195.605,195.612,81000001.0
2005-01-10 23:32:00,195.61,195.623,195.581,195.604,41099999.0
2005-01-10 23:33:00,195.626,195.629,195.573,195.573,42200000.0
2005-01-10 23:34:00,195.614,195.618,195.577,195.59,75900001.0
2005-01-10 23:35:00,195.572,195.576,195.542,195.548,61800000.0
2005-01-10 23:36:00,195.57,195.579,195.542,195.55,60200000.0
2005-01-10 23:37:00,195.573,195.574,195.538,195.574,38700000.0
2005-01-10 23:38:00,195.582,195.595,195.553,195.595,48400000.0
2005-01-10 23:39:00,195.576,195.583,195.555,195.577,27400000.0
2005-01-10 23:40:00,195.574,195.595,195.56,195.594,86600000.0
2005-01-10 23:41:00,195.595,195.606,195.568,195.606,33200000.0
2005-01-10 23:42:00,195.604,195.623,195.574,195.584,87199999.0
2005-01-10 23:43:00,195.566,195.585,195.562,195.574,38300000.0
2005-01-10 23:44:00,195.571,195.619,195.571,195.606,54300000.0
2005-01-10 23:45:00,195.6,195.624,195.591,195.619,57000000.0
2005-01-10 23:46:00,195.63,195.63,195.56,195.56,23100000.0
2005-01-10 23:47:00,195.582,195.621,195.582,195.61,34000000.0
2005-01-10 23:48:00,195.584,195.617,195.569,195.608,33600000.0
2005-01-10 23:49:00,195.612,195.612,195.566,195.597,105700000.0
2005-01-10 23:50:00,195.589,195.596,195.557,195.594,62700000.0
2005-01-10 23:51:00,195.585,195.605,195.564,195.599,73399999.0
2005-01-10 23:52:00,195.594,195.603,195.57,195.595,26700000.0
2005-01-10 23:53:00,195.619,195.626,195.539,195.539,51200000.0
2005-01-10 23:54:00,195.6,195.611,195.585,195.605,51099999.0
2005-01-10 23:55:00,195.626,195.634,195.602,195.602,25400000.0
2005-01-10 23:56:00,195.636,195.636,195.583,195.613,35300000.0
2005-01-10 23:57:00,195.591,195.617,195.581,195.6,62000000.0
2005-01-10 23:58:00,195.581,195.604,195.567,195.6,60900000.0
2005-01-10 23:59:00,195.639,195.639,195.61,195.63,49600001.0
2005-01-11 00:00:00,195.633,195.651,195.609,195.641,47800000.0
2005-01-11 00:01:00,195.639,195.639,195.592,195.602,87699999.0
2005-01-11 00:02:00,195.577,195.638,195.577,195.599,64300000.0
2005-01-11 00:03:00,195.599,195.615,195.576,195.597,44600000.0
2005-01-11 00:04:00,195.586,195.605,195.569,195.605,89200002.0
2005-01-11 00:05:00,195.616,195.639,195.593,195.639,29400000.0
2005-01-11 00:06:00,195.664,195.687,195.646,195.67,46500000.0
2005-01-11 00:07:00,195.691,195.706,195.658,195.706,58399999.0
2005-01-11 00:08:00,195.712,195.739,195.679,195.69,81099999.0
2005-01-11 00:09:00,195.672,195.701,195.623,195.701,45000000.0
2005-01-11 00:10:00,195.699,195.74,195.686,195.732,73900001.0
2005-01-11 00:11:00,195.719,195.732,195.698,195.718,54000000.0
2005-01-11 00:12:00,195.702,195.761,195.702,195.761,100000001.0
2005-01-11 00:13:00,195.73,195.737,195.686,195.726,64899999.0
2005-01-11 00:14:00,195.705,195.714,195.662,195.662,65299999.0
2005-01-11 00:15:00,195.72,195.736,195.717,195.717,36700000.0
2005-01-11 00:16:00,195.7,195.722,195.676,195.698,45000000.0
2005-01-11 00:17:00,195.706,195.714,195.686,195.688,33900000.0
2005-01-11 00:18:00,195.688,195.726,195.688,195.722,50600000.0
2005-01-11 00:19:00,195.674,195.69,195.638,195.645,84100001.0
2005-01-11 00:20:00,195.603,195.643,195.568,195.643,86800000.0
2005-01-11 00:21:00,195.669,195.677,195.641,195.674,47799999.0
2005-01-11 00:22:00,195.646,195.672,195.633,195.672,27900000.0
2005-01-11 00:23:00,195.661,195.683,195.661,195.672,61400001.0
2005-01-11 00:24:00,195.673,195.7,195.671,195.688,51700001.0
2005-01-11 00:25:00,195.7,195.7,195.66,195.676,48499999.0
2005-01-11 00:26:00,195.679,195.704,195.658,195.696,56800000.0
2005-01-11 00:27:00,195.703,195.71,195.686,195.686,61800001.0
2005-01-11 00:28:00,195.675,195.675,195.63,195.638,48500000.0
2005-01-11 00:29:00,195.628,195.663,195.604,195.64,35700000.0
2005-01-11 00:30:00,195.618,195.625,195.61,195.622,63000000.0
2005-01-11 00:31:00,195.632,195.645,195.612,195.633,58300000.0
2005-01-11 00:32:00,195.597,195.626,195.592,195.592,75200001.0
2005-01-11 00:33:00,195.572,195.572,195.522,195.522,19900000.0
2005-01-11 00:34:00,195.523,195.569,195.516,195.544,44199999.0
2005-01-11 00:35:00,195.589,195.605,195.541,195.605,49400000.0
2005-01-11 00:36:00,195.627,195.643,195.572,195.572,37500000.0
2005-01-11 00:37:00,195.605,195.613,195.587,195.613,69000001.0
2005-01-11 00:38:00,195.605,195.614,195.59,195.597,61800000.0
2005-01-11 00:39:00,195.601,195.646,195.594,195.641,42600000.0
2005-01-11 00:40:00,195.595,195.612,195.585,195.6,53100000.0
2005-01-11 00:41:00,195.614,195.626,195.598,195.626,17900000.0
2005-01-11 00:42:00,195.611,195.611,195.582,195.596,54500001.0
2005-01-11 00:43:00,195.587,195.613,195.587,195.605,56600000.0
2005-01-11 00:44:00,195.58,195.616,195.576,195.609,50700000.0
2005-01-11 00:45:00,195.622,195.637,195.596,195.637,29600000.0
2005-01-11 00:46:00,195.602,195.632,195.602,195.632,29400000.0
2005-01-11 00:47:00,195.623,195.623,195.532,195.592,72400000.0
2005-01-11 00:48:00,195.587,195.609,195.562,195.562,83300000.0
2005-01-11 00:49:00,195.572,195.593,195.567,195.593,14700000.0
2005-01-11 00:50:00,195.605,195.605,195.561,195.579,24600000.0
2005-01-11 00:51:00,195.585,195.596,195.569,195.591,35100000.0
2005-01-11 00:52:00,195.604,195.613,195.604,195.613,25500000.0
2005-01-11 00:53:00,195.607,195.625,195.588,195.59,38900000.0
2005-01-11 00:54:00,195.629,195.634,195.547,195.578,49500000.0
2005-01-11 00:55:00,195.594,195.613,195.573,195.573,31300000.0
2005-01-11 00:56:00,195.566,195.566,195.543,195.543,43200000.0
2005-01-11 00:57:00,195.566,195.581,195.482,195.581,59899999.0
2005-01-11 00:58:00,195.573,195.594,195.499,195.499,49800000.0
2005-01-11 00:59:00,195.576,195.61,195.554,195.61,20300000.0
2005-01-11 01:00:00,195.617,195.638,195.591,195.638,54900000.0
2005-01-11 01:01:00,195.649,195.669,195.625,195.627,36900000.0
2005-01-11 01:02:00,195.73,195.735,195.66,195.732,54900000.0
2005-01-11 01:03:00,195.737,195.752,195.7,195.7,80900001.0
2005-01-11 01:04:00,195.656,195.701,195.654,195.665,74000000.0
2005-01-11 01:05:00,195.658,195.676,195.64,195.663,34000000.0
2005-01-11 01:06:00,195.613,195.613,195.459,195.484,59199999.0
2005-01-11 01:07:00,195.492,195.582,195.492,195.578,40700000.0
2005-01-11 01:08:00,195.56,195.576,195.554,195.562,64799999.0
2005-01-11 01:09:00,195.569,195.585,195.557,195.564,46200000.0
2005-01-11 01:10:00,195.579,195.594,195.567,195.572,31000000.0
2005-01-11 01:11:00,195.587,195.587,195.547,195.558,101500000.0
2005-01-11 01:12:00,195.559,195.559,195.485,195.529,67300000.0
2005-01-11 01:13:00,195.539,195.552,195.539,195.544,21100000.0
2005-01-11 01:14:00,195.525,195.611,195.525,195.56,62900001.0
2005-01-11 01:15:00,195.564,195.564,195.526,195.561,78200000.0
2005-01-11 01:16:00,195.562,195.566,195.511,195.556,69300000.0
2005-01-11 01:17:00,195.561,195.561,195.545,195.547,23700000.0
2005-01-11 01:18:00,195.549,195.574,195.537,195.54,33400000.0
2005-01-11 01:19:00,195.543,195.563,195.524,195.557,51400000.0
2005-01-11 01:20:00,195.537,195.558,195.514,195.514,51700000.0
2005-01-11 01:21:00,195.551,195.556,195.522,195.556,42500000.0
2005-01-11 01:22:00,195.57,195.57,195.497,195.501,37500000.0
2005-01-11 01:23:00,195.575,195.59,195.551,195.557,58600000.0
2005-01-11 01:24:00,195.546,195.598,195.533,195.598,64000002.0
2005-01-11 01:25:00,195.552,195.592,195.545,195.572,19000000.0
2005-01-11 01:26:00,195.577,195.598,195.538,195.562,45900001.0
2005-01-11 01:27:00,195.587,195.587,195.552,195.578,22100000.0
2005-01-11 01:28:00,195.557,195.64,195.557,195.634,36299999.0
2005-01-11 01:29:00,195.632,195.648,195.606,195.646,66600000.0
2005-01-11 01:30:00,195.631,195.645,195.612,195.636,87100001.0
2005-01-11 01:31:00,195.642,195.642,195.577,195.58,25800000.0
2005-01-11 01:32:00,195.575,195.613,195.565,195.576,73800000.0
2005-01-11 01:33:00,195.55,195.599,195.55,195.58,69000001.0
2005-01-11 01:34:00,195.606,195.606,195.571,195.58,44300000.0
2005-01-11 01:35:00,195.579,195.579,195.552,195.564,31400000.0
2005-01-11 01:36:00,195.586,195.599,195.569,195.575,74400001.0
2005-01-11 01:37:00,195.596,195.596,195.579,195.58,55300001.0
2005-01-11 01:38:00,195.528,195.576,195.528,195.541,51200000.0
2005-01-11 01:39:00,195.575,195.601,195.553,195.553,44800000.0
2005-01-11 01:40:00,195.57,195.61,195.562,195.579,45300000.0
2005-01-11 01:41:00,195.584,195.594,195.551,195.576,35700000.0
2005-01-11 01:42:00,195.618,195.635,195.586,195.635,43000000.0
2005-01-11 01:43:00,195.647,195.676,195.626,195.676,40300000.0
2005-01-11 01:44:00,195.659,195.673,195.629,195.636,76000000.0
2005-01-11 01:45:00,195.584,195.664,195.584,195.632,55300000.0
2005-01-11 01:46:00,195.619,195.634,195.579,195.593,32900000.0
2005-01-11 01:47:00,195.576,195.613,195.576,195.595,42600000.0
2005-01-11 01:48:00,195.599,195.605,195.571,195.598,75300001.0
2005-01-11 01:49:00,195.601,195.601,195.554,195.558,32300000.0
2005-01-11 01:50:00,195.591,195.637,195.572,195.606,126700002.0
2005-01-11 01:51:00,195.597,195.636,195.568,195.568,37200000.0
2005-01-11 01:52:00,195.548,195.612,195.548,195.612,31600000.0
2005-01-11 01:53:00,195.576,195.607,195.558,195.579,45900000.0
2005-01-11 01:54:00,195.576,195.576,195.532,195.548,53600000.0
2005-01-11 01:55:00,195.552,195.558,195.538,195.549,59500001.0
2005-01-11 01:56:00,195.558,195.558,195.546,195.551,87100000.0
2005-01-11 01:57:00,195.551,195.582,195.551,195.566,113999998.0
2005-01-11 01:58:00,195.535,195.559,195.535,195.554,20900000.0
2005-01-11 01:59:00,195.554,195.597,195.537,195.537,53400000.0
2005-01-11 02:00:00,195.537,195.546,195.525,195.525,24800000.0
2005-01-11 02:01:00,195.554,195.575,195.545,195.568,52100000.0
2005-01-11 02:02:00,195.59,195.59,195.566,195.573,62999999.0
2005-01-11 02:03:00,195.548,195.569,195.53,195.562,36600000.0
2005-01-11 02:04:00,195.551,195.565,195.521,195.533,63600000.0
2005-01-11 02:05:00,195.545,195.558,195.52,195.537,54000001.0
2005-01-11 02:06:00,195.58,195.589,195.542,195.542,43000000.0
2005-01-11 02:07:00,195.581,195.644,195.581,195.627,21800000.0
2005-01-11 02:08:00,195.588,195.656,195.563,195.647,59300000.0
2005-01-11 02:09:00,195.64,195.655,195.63,195.644,54200001.0
2005-01-11 02:10:00,195.627,195.643,195.614,195.635,71900001.0
2005-01-11 02:11:00,195.628,195.66,195.616,195.651,79300000.0
2005-01-11 02:12:00,195.621,195.648,195.606,195.634,56400000.0
2005-01-11 02:13:00,195.644,195.644,195.622,195.637,36800000.0
2005-01-11 02:14:00,195.667,195.681,195.64,195.656,54200001.0
2005-01-11 02:15:00,195.663,195.678,195.63,195.63,29400000.0
2005-01-11 02:16:00,195.632,195.661,195.624,195.624,51800000.0
2005-01-11 02:17:00,195.637,195.637,195.586,195.599,36000000.0
2005-01-11 02:18:00,195.593,195.616,195.572,195.616,50100000.0
2005-01-11 02:19:00,195.611,195.636,195.593,195.593,43800000.0
2005-01-11 02:20:00,195.62,195.62,195.592,195.598,37000000.0
2005-01-11 02:21:00,195.6,195.6,195.516,195.536,57000001.0
2005-01-11 02:22:00,195.535,195.55,195.512,195.528,50199999.0
2005-01-11 02:23:00,195.519,195.533,195.501,195.515,45800000.0
2005-01-11 02:24:00,195.51,195.527,195.483,195.527,75000001.0
2005-01-11 02:25:00,195.529,195.562,195.501,195.557,49800001.0
2005-01-11 02:26:00,195.56,195.56,195.525,195.534,126400000.0
2005-01-11 02:27:00,195.567,195.602,195.561,195.592,46300000.0
2005-01-11 02:28:00,195.568,195.594,195.546,195.56,49499999.0
2005-01-11 02:29:00,195.561,195.592,195.549,195.577,16900000.0
2005-01-11 02:30:00,195.597,195.605,195.572,195.578,80900002.0
2005-01-11 02:31:00,195.578,195.647,195.569,195.638,34000000.0
2005-01-11 02:32:00,195.64,195.668,195.636,195.662,70600000.0
2005-01-11 02:33:00,195.652,195.652,195.593,195.593,16300000.0
2005-01-11 02:34:00,195.577,195.611,195.577,195.61,34200000.0
2005-01-11 02:35:00,195.598,195.627,195.589,195.627,48800000.0
2005-01-11 02:36:00,195.611,195.63,195.604,195.61,69599999.0
2005-01-11 02:37:00,195.599,195.599,195.551,195.579,68300000.0
2005-01-11 02:38:00,195.586,195.609,195.57,195.597,54400000.0
2005-01-11 02:39:00,195.601,195.601,195.534,195.534,52800000.0
2005-01-11 02:40:00,195.509,195.523,195.494,195.5,65300000.0
2005-01-11 02:41:00,195.518,195.518,195.48,195.507,49100000.0
2005-01-11 02:42:00,195.532,195.542,195.506,195.507,50000000.0
2005-01-11 02:43:00,195.541,195.593,195.53,195.593,39000000.0
2005-01-11 02:44:00,195.585,195.614,195.567,195.588,39200000.0
2005-01-11 02:45:00,195.562,195.571,195.534,195.547,48100001.0
2005-01-11 02:46:00,195.57,195.594,195.561,195.576,45900000.0
2005-01-11 02:47:00,195.584,195.613,195.584,195.613,22700000.0
2005-01-11 02:48:00,195.612,195.625,195.592,195.623,81500000.0
2005-01-11 02:49:00,195.622,195.626,195.593,195.619,74099999.0
2005-01-11 02:50:00,195.611,195.623,195.608,195.62,40700000.0
2005-01-11 02:51:00,195.621,195.644,195.584,195.644,46200000.0
2005-01-11 02:52:00,195.596,195.644,195.596,195.637,66100000.0
2005-01-11 02:53:00,195.628,195.641,195.6,195.613,52800000.0
2005-01-11 02:54:00,195.614,195.705,195.614,195.705,44000000.0
2005-01-11 02:55:00,195.696,195.701,195.673,195.694,22500000.0
2005-01-11 02:56:00,195.658,195.668,195.629,195.629,54500000.0
2005-01-11 02:57:00,195.612,195.629,195.599,195.606,23600000.0
2005-01-11 02:58:00,195.595,195.595,195.55,195.591,57799999.0
2005-01-11 02:59:00,195.571,195.604,195.555,195.58,53700000.0
2005-01-11 03:00:00,195.582,195.595,195.58,195.585,48700000.0
2005-01-11 03:01:00,195.597,195.597,195.582,195.587,41400000.0
2005-01-11 03:02:00,195.602,195.608,195.558,195.56,38000000.0
2005-01-11 03:03:00,195.592,195.592,195.538,195.54,47900000.0
2005-01-11 03:04:00,195.527,195.566,195.521,195.564,54600000.0
2005-01-11 03:05:00,195.559,195.6,195.547,195.59,51300001.0
2005-01-11 03:06:00,195.585,195.595,195.545,195.595,49000000.0
2005-01-11 03:07:00,195.59,195.618,195.59,195.599,16600000.0
2005-01-11 03:08:00,195.603,195.636,195.584,195.636,43400000.0
2005-01-11 03:09:00,195.63,195.667,195.626,195.665,38100000.0
2005-01-11 03:10:00,195.632,195.653,195.602,195.639,53200001.0
2005-01-11 03:11:00,195.648,195.648,195.617,195.621,61600000.0
2005-01-11 03:12:00,195.628,195.636,195.603,195.619,48400001.0
2005-01-11 03:13:00,195.579,195.622,195.579,195.616,29700000.0
2005-01-11 03:14:00,195.612,195.643,195.601,195.621,34000000.0
2005-01-11 03:15:00,195.612,195.641,195.596,195.619,18700000.0
2005-01-11 03:16:00,195.618,195.627,195.589,195.627,48700000.0
2005-01-11 03:17:00,195.594,195.616,195.585,195.588,35900000.0
2005-01-11 03:18:00,195.621,195.631,195.571,195.631,53200000.0
2005-01-11 03:19:00,195.642,195.643,195.604,195.621,30600000.0
2005-01-11 03:20:00,195.608,195.648,195.597,195.635,43500000.0
2005-01-11 03:21:00,195.617,195.628,195.575,195.598,61300000.0
2005-01-11 03:22:00,195.605,195.605,195.552,195.558,61300000.0
2005-01-11 03:23:00,195.603,195.603,195.557,195.566,41800000.0
2005-01-11 03:24:00,195.515,195.614,195.515,195.614,57200000.0
2005-01-11 03:25:00,195.612,195.628,195.589,195.596,48900000.0
2005-01-11 03:26:00,195.607,195.62,195.584,195.592,36200000.0
2005-01-11 03:27:00,195.579,195.593,195.56,195.586,61499999.0
2005-01-11 03:28:00,195.583,195.637,195.582,195.635,56299999.0
2005-01-11 03:29:00,195.637,195.638,195.622,195.633,67900002.0
2005-01-11 03:30:00,195.591,195.643,195.591,195.629,85800000.0
2005-01-11 03:31:00,195.619,195.637,195.602,195.637,70900001.0
2005-01-11 03:32:00,195.617,195.62,195.562,195.562,59900000.0
2005-01-11 03:33:00,195.523,195.582,195.52,195.57,49800001.0
2005-01-11 03:34:00,195.561,195.577,195.536,195.556,51500001.0
2005-01-11 03:35:00,195.531,195.576,195.531,195.558,69899999.0
2005-01-11 03:36:00,195.565,195.578,195.556,195.556,32400000.0
2005-01-11 03:37:00,195.547,195.579,195.533,195.551,59900000.0
2005-01-11 03:38:00,195.532,195.552,195.532,195.549,55400000.0
2005-01-11 03:39:00,195.541,195.565,195.53,195.555,33000000.0
2005-01-11 03:40:00,195.545,195.551,195.527,195.538,54100000.0
2005-01-11 03:41:00,195.535,195.573,195.517,195.567,52500000.0
2005-01-11 03:42:00,195.586,195.594,195.53,195.53,48899999.0
2005-01-11 03:43:00,195.515,195.536,195.497,195.53,53499999.0
2005-01-11 03:44:00,195.52,195.523,195.5,195.51,51500001.0
2005-01-11 03:45:00,195.512,195.541,195.505,195.541,74600001.0
2005-01-11 03:46:00,195.529,195.541,195.523,195.532,58600000.0
2005-01-11 03:47:00,195.531,195.563,195.504,195.563,59700001.0
2005-01-11 03:48:00,195.536,195.551,195.519,195.525,38700000.0
2005-01-11 03:49:00,195.517,195.525,195.502,195.507,25800000.0
2005-01-11 03:50:00,195.497,195.513,195.46,195.513,19400000.0
2005-01-11 03:51:00,195.534,195.543,195.516,195.518,32600000.0
2005-01-11 03:52:00,195.512,195.512,195.488,195.495,60799998.0
2005-01-11 03:53:00,195.542,195.548,195.515,195.543,61700000.0
2005-01-11 03:54:00,195.525,195.565,195.511,195.565,27600000.0
2005-01-11 03:55:00,195.566,195.584,195.558,195.571,39700000.0
2005-01-11 03:56:00,195.531,195.561,195.52,195.558,53500000.0
2005-01-11 03:57:00,195.531,195.56,195.51,195.56,56100000.0
2005-01-11 03:58:00,195.528,195.562,195.518,195.562,63500001.0
2005-01-11 03:59:00,195.552,195.553,195.511,195.522,26600000.0
2005-01-11 04:00:00,195.492,195.492,195.451,195.471,48400000.0
2005-01-11 04:01:00,195.47,195.486,195.459,195.472,32400000.0
2005-01-11 04:02:00,195.465,195.493,195.454,195.48,66900001.0
2005-01-11 04:03:00,195.507,195.507,195.441,195.444,48200000.0
2005-01-11 04:04:00,195.453,195.468,195.434,195.451,54100001.0
2005-01-11 04:05:00,195.455,195.464,195.411,195.417,47200000.0
2005-01-11 04:06:00,195.412,195.424,195.372,195.406,46300000.0
2005-01-11 04:07:00,195.375,195.394,195.353,195.394,64900001.0
2005-01-11 04:08:00,195.404,195.432,195.372,195.374,41800000.0
2005-01-11 04:09:00,195.427,195.491,195.421,195.488,50000000.0
2005-01-11 04:10:00,195.498,195.498,195.473,195.484,58100001.0
2005-01-11 04:11:00,195.459,195.484,195.438,195.439,63699999.0
2005-01-11 04:12:00,195.436,195.503,195.436,195.482,54000000.0
2005-01-11 04:13:00,195.465,195.465,195.4,195.458,47200000.0
2005-01-11 04:14:00,195.451,195.46,195.427,195.453,57699999.0
2005-01-11 04:15:00,195.477,195.49,195.419,195.437,42100000.0
2005-01-11 04:16:00,195.437,195.437,195.34,195.382,78500000.0
2005-01-11 04:17:00,195.386,195.469,195.384,195.469,54499999.0
2005-01-11 04:18:00,195.447,195.555,195.444,195.511,68599998.0
2005-01-11 04:19:00,195.483,195.509,195.476,195.509,28900000.0
2005-01-11 04:20:00,195.509,195.531,195.488,195.522,47900000.0
2005-01-11 04:21:00,195.501,195.51,195.469,195.469,32200000.0
2005-01-11 04:22:00,195.46,195.488,195.441,195.48,67100000.0
2005-01-11 04:23:00,195.513,195.522,195.513,195.522,32300001.0
2005-01-11 04:24:00,195.525,195.574,195.517,195.569,53000000.0
2005-01-11 04:25:00,195.544,195.572,195.535,195.564,51100000.0
2005-01-11 04:26:00,195.524,195.543,195.496,195.526,41499999.0
2005-01-11 04:27:00,195.488,195.53,195.473,195.53,56900000.0
2005-01-11 04:28:00,195.494,195.502,195.473,195.473,36799999.0
2005-01-11 04:29:00,195.446,195.509,195.441,195.5,42700000.0
2005-01-11 04:30:00,195.488,195.5,195.475,195.495,43599999.0
2005-01-11 04:31:00,195.51,195.566,195.51,195.566,37200000.0
2005-01-11 04:32:00,195.576,195.6,195.573,195.573,30300000.0
2005-01-11 04:33:00,195.583,195.604,195.546,195.581,56300000.0
2005-01-11 04:34:00,195.588,195.588,195.559,195.585,46500000.0
2005-01-11 04:35:00,195.603,195.648,195.601,195.647,47500000.0
2005-01-11 04:36:00,195.63,195.631,195.608,195.619,32200000.0
2005-01-11 04:37:00,195.632,195.659,195.59,195.659,62099999.0
2005-01-11 04:38:00,195.697,195.706,195.675,195.695,53399999.0
2005-01-11 04:39:00,195.686,195.702,195.663,195.702,52700000.0
2005-01-11 04:40:00,195.651,195.701,195.64,195.682,36000000.0
2005-01-11 04:41:00,195.69,195.696,195.649,195.659,43800000.0
2005-01-11 04:42:00,195.668,195.677,195.644,195.662,84900000.0
2005-01-11 04:43:00,195.679,195.688,195.659,195.67,27100000.0
2005-01-11 04:44:00,195.686,195.687,195.634,195.649,66100000.0
2005-01-11 04:45:00,195.632,195.663,195.631,195.652,63700000.0
2005-01-11 04:46:00,195.654,195.666,195.648,195.666,63299999.0
2005-01-11 04:47:00,195.662,195.664,195.648,195.648,27800000.0
2005-01-11 04:48:00,195.647,195.662,195.645,195.645,53800000.0
2005-01-11 04:49:00,195.62,195.636,195.592,195.636,22800000.0
2005-01-11 04:50:00,195.646,195.654,195.597,195.597,59500000.0
2005-01-11 04:51:00,195.653,195.656,195.637,195.653,78300000.0
2005-01-11 04:52:00,195.638,195.656,195.638,195.643,63600000.0
2005-01-11 04:53:00,195.647,195.676,195.634,195.634,30000000.0
2005-01-11 04:54:00,195.662,195.685,195.639,195.685,39200000.0
2005-01-11 04:55:00,195.668,195.71,195.667,195.71,33900000.0
2005-01-11 04:56:00,195.732,195.733,195.706,195.727,20800000.0
2005-01-11 04:57:00,195.737,195.739,195.708,195.728,76500001.0
2005-01-11 04:58:00,195.721,195.738,195.716,195.738,61000000.0
2005-01-11 04:59:00,195.759,195.759,195.715,195.721,51400000.0
2005-01-11 05:00:00,195.711,195.717,195.691,195.698,46900000.0
2005-01-11 05:01:00,195.695,195.727,195.684,195.727,45500000.0
2005-01-11 05:02:00,195.727,195.739,195.703,195.711,55800000.0
2005-01-11 05:03:00,195.712,195.712,195.684,195.684,28300000.0
2005-01-11 05:04:00,195.707,195.707,195.677,195.706,54600001.0
2005-01-11 05:05:00,195.685,195.713,195.675,195.713,57100000.0
2005-01-11 05:06:00,195.699,195.701,195.671,195.671,34000000.0
2005-01-11 05:07:00,195.685,195.686,195.66,195.669,63900000.0
2005-01-11 05:08:00,195.682,195.702,195.682,195.691,69600001.0
2005-01-11 05:09:00,195.694,195.694,195.668,195.69,36300000.0
2005-01-11 05:10:00,195.686,195.699,195.671,195.683,56000000.0
2005-01-11 05:11:00,195.603,195.663,195.603,195.663,82000000.0
2005-01-11 05:12:00,195.628,195.647,195.588,195.647,25700000.0
2005-01-11 05:13:00,195.62,195.643,195.598,195.628,60600000.0
2005-01-11 05:14:00,195.643,195.643,195.586,195.589,49500000.0
2005-01-11 05:15:00,195.556,195.609,195.556,195.609,22000000.0
2005-01-11 05:16:00,195.586,195.592,195.566,195.575,67800000.0
2005-01-11 05:17:00,195.556,195.584,195.552,195.58,40000000.0
2005-01-11 05:18:00,195.588,195.588,195.576,195.581,45900000.0
2005-01-11 05:19:00,195.587,195.597,195.551,195.551,70599999.0
2005-01-11 05:20:00,195.557,195.557,195.519,195.519,19000000.0
2005-01-11 05:21:00,195.564,195.574,195.537,195.543,41400000.0
2005-01-11 05:22:00,195.558,195.558,195.532,195.541,37600000.0
2005-01-11 05:23:00,195.545,195.545,195.528,195.542,52000000.0
2005-01-11 05:24:00,195.544,195.572,195.544,195.56,73900000.0
2005-01-11 05:25:00,195.562,195.585,195.554,195.585,61200000.0
2005-01-11 05:26:00,195.571,195.576,195.544,195.576,42600000.0
2005-01-11 05:27:00,195.551,195.567,195.529,195.547,49800000.0
2005-01-11 05:28:00,195.601,195.616,195.592,195.61,56399999.0
2005-01-11 05:29:00,195.633,195.648,195.589,195.596,42400000.0
2005-01-11 05:30:00,195.617,195.636,195.596,195.612,25400000.0
2005-01-11 05:31:00,195.622,195.622,195.565,195.565,20400000.0
2005-01-11 05:32:00,195.594,195.604,195.564,195.567,50400000.0
2005-01-11 05:33:00,195.59,195.605,195.588,195.605,37600000.0
2005-01-11 05:34:00,195.589,195.603,195.574,195.603,54100001.0
2005-01-11 05:35:00,195.614,195.631,195.597,195.628,55000000.0
2005-01-11 05:36:00,195.586,195.623,195.577,195.62,70900000.0
2005-01-11 05:37:00,195.643,195.643,195.608,195.628,31900000.0
2005-01-11 05:38:00,195.618,195.647,195.618,195.623,73700002.0
2005-01-11 05:39:00,195.621,195.629,195.607,195.613,65299998.0
2005-01-11 05:40:00,195.603,195.629,195.576,195.596,29200000.0
2005-01-11 05:41:00,195.573,195.591,195.521,195.591,38800000.0
2005-01-11 05:42:00,195.574,195.598,195.574,195.593,27900000.0
2005-01-11 05:43:00,195.575,195.617,195.573,195.617,78500001.0
2005-01-11 05:44:00,195.622,195.622,195.577,195.601,37100000.0
2005-01-11 05:45:00,195.615,195.617,195.603,195.611,37500000.0
2005-01-11 05:46:00,195.598,195.633,195.598,195.625,53100000.0
2005-01-11 05:47:00,195.605,195.621,195.58,195.605,26800000.0
2005-01-11 05:48:00,195.616,195.642,195.586,195.642,37300000.0
2005-01-11 05:49:00,195.624,195.651,195.618,195.651,68100000.0
2005-01-11 05:50:00,195.637,195.649,195.608,195.615,75100000.0
2005-01-11 05:51:00,195.604,195.613,195.59,195.59,43100000.0
2005-01-11 05:52:00,195.612,195.612,195.543,195.59,63800000.0
2005-01-11 05:53:00,195.602,195.609,195.567,195.6,43700000.0
2005-01-11 05:54:00,195.573,195.585,195.534,195.567,51100000.0
2005-01-11 05:55:00,195.566,195.577,195.527,195.546,60800001.0
2005-01-11 05:56:00,195.542,195.542,195.502,195.537,74400001.0
2005-01-11 05:57:00,195.557,195.557,195.485,195.485,26100000.0
2005-01-11 05:58:00,195.501,195.55,195.486,195.55,41000000.0
2005-01-11 05:59:00,195.554,195.557,195.519,195.545,91700000.0
2005-01-11 06:00:00,195.548,195.564,195.537,195.547,33200000.0
2005-01-11 06:01:00,195.528,195.531,195.481,195.484,43100000.0
2005-01-11 06:02:00,195.491,195.513,195.478,195.492,31400000.0
2005-01-11 06:03:00,195.448,195.53,195.448,195.53,51400000.0
2005-01-11 06:04:00,195.537,195.537,195.488,195.488,64600000.0
2005-01-11 06:05:00,195.511,195.529,195.481,195.523,49600000.0
2005-01-11 06:06:00,195.516,195.517,195.473,195.515,51000000.0
2005-01-11 06:07:00,195.509,195.509,195.489,195.509,44699999.0
2005-01-11 06:08:00,195.493,195.537,195.484,195.537,39099999.0
2005-01-11 06:09:00,195.54,195.576,195.54,195.569,55300000.0
2005-01-11 06:10:00,195.575,195.607,195.559,195.607,42700000.0
2005-01-11 06:11:00,195.576,195.589,195.56,195.582,43600001.0
2005-01-11 06:12:00,195.57,195.591,195.539,195.579,48100000.0
2005-01-11 06:13:00,195.603,195.623,195.577,195.623,31300000.0
2005-01-11 06:14:00,195.64,195.666,195.64,195.645,67299999.0
2005-01-11 06:15:00,195.636,195.641,195.605,195.621,38900000.0
2005-01-11 06:16:00,195.588,195.638,195.585,195.634,54999999.0
2005-01-11 06:17:00,195.61,195.613,195.583,195.583,39900000.0
2005-01-11 06:18:00,195.6,195.601,195.568,195.59,25600000.0
2005-01-11 06:19:00,195.558,195.597,195.528,195.592,62100000.0
2005-01-11 06:20:00,195.587,195.626,195.587,195.593,59000000.0
2005-01-11 06:21:00,195.566,195.628,195.566,195.611,42500000.0
2005-01-11 06:22:00,195.615,195.643,195.594,195.629,35400000.0
2005-01-11 06:23:00,195.622,195.652,195.584,195.652,42200000.0
2005-01-11 06:24:00,195.596,195.633,195.596,195.633,19300000.0
2005-01-11 06:25:00,195.616,195.666,195.616,195.663,32000000.0
2005-01-11 06:26:00,195.632,195.652,195.617,195.628,74400000.0
2005-01-11 06:27:00,195.611,195.63,195.56,195.568,80299999.0
2005-01-11 06:28:00,195.562,195.562,195.527,195.531,62299999.0
2005-01-11 06:29:00,195.537,195.537,195.498,195.522,71900000.0
2005-01-11 06:30:00,195.505,195.539,195.502,195.539,54900001.0
2005-01-11 06:31:00,195.544,195.556,195.484,195.556,69600000.0
2005-01-11 06:32:00,195.54,195.551,195.535,195.551,25300000.0
2005-01-11 06:33:00,195.555,195.574,195.555,195.563,45600000.0
2005-01-11 06:34:00,195.562,195.567,195.519,195.544,38100000.0
2005-01-11 06:35:00,195.522,195.533,195.507,195.518,59400000.0
2005-01-11 06:36:00,195.552,195.552,195.504,195.523,27700000.0
2005-01-11 06:37:00,195.537,195.537,195.516,195.516,40600000.0
2005-01-11 06:38:00,195.535,195.558,195.515,195.519,40600000.0
2005-01-11 06:39:00,195.526,195.567,195.523,195.567,37900000.0
2005-01-11 06:40:00,195.561,195.613,195.561,195.606,86900001.0
2005-01-11 06:41:00,195.599,195.599,195.562,195.583,15000000.0
2005-01-11 06:42:00,195.598,195.609,195.584,195.6,53300001.0
2005-01-11 06:43:00,195.574,195.598,195.538,195.598,65600000.0
2005-01-11 06:44:00,195.598,195.598,195.561,195.565,23800000.0
2005-01-11 06:45:00,195.547,195.575,195.547,195.557,31600000.0
2005-01-11 06:46:00,195.531,195.552,195.51,195.51,61099999.0
2005-01-11 06:47:00,195.495,195.506,195.479,195.506,25500000.0
2005-01-11 06:48:00,195.507,195.507,195.486,195.505,58099999.0
2005-01-11 06:49:00,195.451,195.468,195.431,195.443,31800000.0
2005-01-11 06:50:00,195.432,195.452,195.409,195.415,73800002.0
2005-01-11 06:51:00,195.451,195.454,195.411,195.438,76100002.0
2005-01-11 06:52:00,195.454,195.478,195.426,195.478,50300000.0
2005-01-11 06:53:00,195.482,195.482,195.432,195.463,30100000.0
2005-01-11 06:54:00,195.456,195.467,195.418,195.458,47800000.0
2005-01-11 06:55:00,195.472,195.491,195.466,195.472,19400000.0
2005-01-11 06:56:00,195.47,195.48,195.432,195.48,54900000.0
2005-01-11 06:57:00,195.475,195.496,195.468,195.478,107699997.0
2005-01-11 06:58:00,195.477,195.512,195.477,195.51,30600000.0
2005-01-11 06:59:00,195.501,195.518,195.489,195.505,81800001.0
2005-01-11 07:00:00,195.527,195.561,195.526,195.548,44600000.0
2005-01-11 07:01:00,195.55,195.579,195.548,195.579,25200000.0
2005-01-11 07:02:00,195.607,195.631,195.583,195.603,47800000.0
2005-01-11 07:03:00,195.616,195.616,195.581,195.604,28700000.0
2005-01-11 07:04:00,195.58,195.58,195.546,195.546,27599999.0
2005-01-11 07:05:00,195.526,195.542,195.485,195.489,48100000.0
2005-01-11 07:06:00,195.505,195.526,195.473,195.482,52100000.0
2005-01-11 07:07:00,195.51,195.522,195.47,195.47,47800000.0
2005-01-11 07:08:00,195.5,195.5,195.449,195.464,62000001.0
2005-01-11 07:09:00,195.52,195.532,195.501,195.523,80000001.0
2005-01-11 07:10:00,195.516,195.572,195.511,195.569,67900000.0
2005-01-11 07:11:00,195.557,195.569,195.519,195.552,24000000.0
2005-01-11 07:12:00,195.554,195.578,195.549,195.549,46099999.0
2005-01-11 07:13:00,195.546,195.577,195.541,195.573,33700000.0
2005-01-11 07:14:00,195.564,195.564,195.518,195.555,49800000.0
2005-01-11 07:15:00,195.545,195.558,195.519,195.558,55600000.0
2005-01-11 07:16:00,195.544,195.578,195.544,195.578,20200000.0
2005-01-11 07:17:00,195.584,195.596,195.561,195.569,51600000.0
2005-01-11 07:18:00,195.593,195.593,195.541,195.553,61600000.0
2005-01-11 07:19:00,195.567,195.588,195.559,195.588,37900000.0
2005-01-11 07:20:00,195.557,195.584,195.527,195.584,44600000.0
2005-01-11 07:21:00,195.532,195.55,195.532,195.55,47899999.0
2005-01-11 07:22:00,195.564,195.564,195.523,195.548,26500000.0
2005-01-11 07:23:00,195.566,195.586,195.544,195.584,74199999.0
2005-01-11 07:24:00,195.586,195.592,195.57,195.57,12800000.0
2005-01-11 07:25:00,195.542,195.586,195.542,195.586,29000000.0
2005-01-11 07:26:00,195.593,195.593,195.551,195.571,48800000.0
2005-01-11 07:27:00,195.534,195.591,195.534,195.591,37400000.0
2005-01-11 07:28:00,195.607,195.607,195.505,195.508,49000000.0
2005-01-11 07:29:00,195.601,195.609,195.576,195.609,41200000.0
2005-01-11 07:30:00,195.602,195.603,195.563,195.566,75899999.0
2005-01-11 07:31:00,195.569,195.572,195.512,195.561,48600000.0
2005-01-11 07:32:00,195.562,195.567,195.54,195.567,40000000.0
2005-01-11 07:33:00,195.549,195.565,195.533,195.533,32099999.0
2005-01-11 07:34:00,195.524,195.554,195.511,195.533,52100000.0
2005-01-11 07:35:00,195.559,195.56,195.534,195.557,30200000.0
2005-01-11 07:36:00,195.564,195.565,195.541,195.545,54000000.0
2005-01-11 07:37:00,195.522,195.54,195.508,195.514,36700000.0
2005-01-11 07:38:00,195.505,195.523,195.472,195.496,33799999.0
2005-01-11 07:39:00,195.512,195.534,195.467,195.467,59100000.0
2005-01-11 07:40:00,195.542,195.545,195.487,195.487,43100000.0
2005-01-11 07:41:00,195.556,195.57,195.549,195.57,49400001.0
2005-01-11 07:42:00,195.548,195.574,195.519,195.572,33500000.0
2005-01-11 07:43:00,195.554,195.572,195.539,195.572,53100000.0
2005-01-11 07:44:00,195.558,195.58,195.54,195.54,49700000.0
2005-01-11 07:45:00,195.532,195.532,195.454,195.503,43600000.0
2005-01-11 07:46:00,195.505,195.53,195.493,195.5,37200000.0
2005-01-11 07:47:00,195.482,195.518,195.45,195.505,43700000.0
2005-01-11 07:48:00,195.468,195.497,195.464,195.497,43100000.0
2005-01-11 07:49:00,195.482,195.497,195.465,195.494,56099999.0
2005-01-11 07:50:00,195.491,195.503,195.471,195.484,40900000.0
2005-01-11 07:51:00,195.486,195.49,195.447,195.463,86300000.0
2005-01-11 07:52:00,195.446,195.48,195.442,195.456,86000001.0
2005-01-11 07:53:00,195.455,195.455,195.432,195.453,64900000.0
2005-01-11 07:54:00,195.448,195.475,195.44,195.455,64699999.0
2005-01-11 07:55:00,195.452,195.479,195.452,195.457,33200000.0
2005-01-11 07:56:00,195.491,195.542,195.491,195.527,49400000.0
2005-01-11 07:57:00,195.53,195.54,195.512,195.538,56400000.0
2005-01-11 07:58:00,195.534,195.563,195.52,195.533,79800000.0
2005-01-11 07:59:00,195.523,195.552,195.522,195.539,56500000.0
2005-01-11 08:00:00,195.513,195.533,195.497,195.516,38100000.0
2005-01-11 08:01:00,195.516,195.538,195.496,195.53,35700000.0
2005-01-11 08:02:00,195.546,195.55,195.529,195.55,34800000.0
2005-01-11 08:03:00,195.545,195.549,195.517,195.52,58200000.0
2005-01-11 08:04:00,195.496,195.496,195.448,195.458,37500000.0
2005-01-11 08:05:00,195.43,195.477,195.425,195.474,89100000.0
2005-01-11 08:06:00,195.467,195.468,195.444,195.465,42500001.0
2005-01-11 08:07:00,195.468,195.468,195.445,195.456,51900000.0
2005-01-11 08:08:00,195.415,195.455,195.393,195.41,33600000.0
2005-01-11 08:09:00,195.393,195.434,195.388,195.417,33900000.0
2005-01-11 08:10:00,195.427,195.443,195.392,195.395,18300000.0
2005-01-11 08:11:00,195.395,195.413,195.387,195.398,25700000.0
2005-01-11 08:12:00,195.398,195.417,195.385,195.387,39000000.0
2005-01-11 08:13:00,195.383,195.407,195.374,195.407,40300000.0
2005-01-11 08:14:00,195.398,195.418,195.39,195.418,24300000.0
2005-01-11 08:15:00,195.395,195.442,195.387,195.442,38400000.0
2005-01-11 08:16:00,195.447,195.447,195.414,195.414,45600000.0
2005-01-11 08:17:00,195.418,195.431,195.395,195.408,76100001.0
2005-01-11 08:18:00,195.432,195.432,195.371,195.386,98800000.0
2005-01-11 08:19:00,195.437,195.469,195.423,195.469,41400000.0
2005-01-11 08:20:00,195.475,195.487,195.448,195.466,25900000.0
2005-01-11 08:21:00,195.482,195.483,195.445,195.468,86099999.0
2005-01-11 08:22:00,195.48,195.482,195.431,195.465,98300001.0
2005-01-11 08:23:00,195.446,195.454,195.426,195.452,57700000.0
2005-01-11 08:24:00,195.448,195.484,195.428,195.483,50499999.0
2005-01-11 08:25:00,195.456,195.469,195.427,195.443,32700000.0
2005-01-11 08:26:00,195.422,195.46,195.422,195.45,46000000.0
2005-01-11 08:27:00,195.45,195.463,195.44,195.455,16100000.0
2005-01-11 08:28:00,195.451,195.465,195.436,195.455,91000000.0
2005-01-11 08:29:00,195.437,195.494,195.437,195.491,50100000.0
2005-01-11 08:30:00,195.491,195.507,195.482,195.499,52200000.0
2005-01-11 08:31:00,195.501,195.502,195.451,195.489,50100000.0
2005-01-11 08:32:00,195.483,195.488,195.463,195.485,55100000.0
2005-01-11 08:33:00,195.461,195.469,195.437,195.44,47800000.0
2005-01-11 08:34:00,195.451,195.461,195.401,195.461,65499999.0
2005-01-11 08:35:00,195.427,195.456,195.427,195.445,50100000.0
2005-01-11 08:36:00,195.423,195.465,195.406,195.457,49500000.0
2005-01-11 08:37:00,195.462,195.503,195.459,195.499,61700000.0
2005-01-11 08:38:00,195.512,195.524,195.457,195.499,63100000.0
2005-01-11 08:39:00,195.536,195.548,195.516,195.516,46000000.0
2005-01-11 08:40:00,195.54,195.549,195.499,195.52,83200001.0
2005-01-11 08:41:00,195.513,195.523,195.493,195.508,35600000.0
2005-01-11 08:42:00,195.493,195.503,195.45,195.452,69200000.0
2005-01-11 08:43:00,195.453,195.482,195.451,195.475,21800000.0
2005-01-11 08:44:00,195.51,195.519,195.478,195.478,37600000.0
2005-01-11 08:45:00,195.49,195.501,195.464,195.484,37100000.0
2005-01-11 08:46:00,195.486,195.502,195.438,195.455,25400000.0
2005-01-11 08:47:00,195.472,195.476,195.42,195.43,66400000.0
2005-01-11 08:48:00,195.42,195.448,195.42,195.448,21500000.0
2005-01-11 08:49:00,195.422,195.478,195.422,195.462,82000000.0
2005-01-11 08:50:00,195.458,195.491,195.439,195.491,35499999.0
2005-01-11 08:51:00,195.471,195.473,195.428,195.473,50900000.0
2005-01-11 08:52:00,195.484,195.484,195.412,195.429,67500001.0
2005-01-11 08:53:00,195.424,195.444,195.417,195.426,49399998.0
2005-01-11 08:54:00,195.393,195.415,195.381,195.401,22700000.0
2005-01-11 08:55:00,195.385,195.42,195.375,195.42,35500000.0
2005-01-11 08:56:00,195.381,195.418,195.381,195.41,51300001.0
2005-01-11 08:57:00,195.386,195.427,195.383,195.399,40700000.0
2005-01-11 08:58:00,195.388,195.42,195.385,195.395,83700000.0
2005-01-11 08:59:00,195.409,195.409,195.356,195.401,46100000.0
2005-01-11 09:00:00,195.416,195.441,195.406,195.435,59100000.0
2005-01-11 09:01:00,195.402,195.414,195.397,195.402,49300001.0
2005-01-11 09:02:00,195.405,195.405,195.384,195.388,28400000.0
2005-01-11 09:03:00,195.342,195.382,195.308,195.363,35000000.0
2005-01-11 09:04:00,195.357,195.366,195.322,195.335,46700000.0
2005-01-11 09:05:00,195.347,195.348,195.284,195.299,31100000.0
2005-01-11 09:06:00,195.307,195.307,195.257,195.264,67000001.0
2005-01-11 09:07:00,195.27,195.288,195.244,195.244,63300000.0
2005-01-11 09:08:00,195.266,195.281,195.252,195.26,40600000.0
2005-01-11 09:09:00,195.269,195.284,195.257,195.261,37400000.0
2005-01-11 09:10:00,195.282,195.282,195.244,195.244,27200000.0
2005-01-11 09:11:00,195.219,195.26,195.209,195.26,31200000.0
2005-01-11 09:12:00,195.26,195.292,195.252,195.278,74200000.0
2005-01-11 09:13:00,195.256,195.317,195.256,195.317,34600000.0
2005-01-11 09:14:00,195.295,195.345,195.287,195.33,55100001.0
2005-01-11 09:15:00,195.337,195.341,195.279,195.294,53700000.0
2005-01-11 09:16:00,195.287,195.297,195.262,195.283,58200001.0
2005-01-11 09:17:00,195.303,195.346,195.294,195.346,66700000.0
2005-01-11 09:18:00,195.339,195.339,195.31,195.33,62900000.0
2005-01-11 09:19:00,195.288,195.288,195.196,195.239,73099999.0
2005-01-11 09:20:00,195.245,195.28,195.223,195.257,48499999.0
2005-01-11 09:21:00,195.266,195.304,195.263,195.283,25900000.0
2005-01-11 09:22:00,195.264,195.289,195.255,195.258,74600000.0
2005-01-11 09:23:00,195.245,195.26,195.223,195.256,42499999.0
2005-01-11 09:24:00,195.269,195.276,195.245,195.276,74100000.0
2005-01-11 09:25:00,195.274,195.315,195.255,195.315,71300002.0
2005-01-11 09:26:00,195.305,195.338,195.283,195.283,49000000.0
2005-01-11 09:27:00,195.281,195.297,195.263,195.288,63999998.0
2005-01-11 09:28:00,195.29,195.294,195.262,195.262,65100000.0
2005-01-11 09:29:00,195.262,195.281,195.213,195.213,41000000.0
2005-01-11 09:30:00,195.164,195.207,195.151,195.207,110800001.0
2005-01-11 09:31:00,195.196,195.244,195.192,195.244,42800000.0
2005-01-11 09:32:00,195.238,195.257,195.207,195.207,29600000.0
2005-01-11 09:33:00,195.213,195.215,195.155,195.155,46800000.0
2005-01-11 09:34:00,195.176,195.204,195.162,195.194,47200000.0
2005-01-11 09:35:00,195.19,195.247,195.186,195.247,104600001.0
2005-01-11 09:36:00,195.254,195.263,195.227,195.227,54300000.0
2005-01-11 09:37:00,195.228,195.27,195.225,195.27,69200000.0
2005-01-11 09:38:00,195.256,195.33,195.256,195.328,36100000.0
2005-01-11 09:39:00,195.341,195.367,195.329,195.344,61100000.0
2005-01-11 09:40:00,195.303,195.351,195.297,195.336,22600000.0
2005-01-11 09:41:00,195.33,195.399,195.326,195.399,50700000.0
2005-01-11 09:42:00,195.336,195.385,195.326,195.342,81100000.0
2005-01-11 09:43:00,195.319,195.353,195.306,195.327,85800002.0
2005-01-11 09:44:00,195.301,195.307,195.277,195.304,47400000.0
2005-01-11 09:45:00,195.259,195.283,195.251,195.279,44399999.0
2005-01-11 09:46:00,195.261,195.285,195.238,195.282,69899998.0
2005-01-11 09:47:00,195.269,195.306,195.256,195.306,66999999.0
2005-01-11 09:48:00,195.333,195.333,195.288,195.288,27100000.0
2005-01-11 09:49:00,195.268,195.308,195.26,195.294,43400000.0
2005-01-11 09:50:00,195.291,195.337,195.286,195.337,60900000.0
2005-01-11 09:51:00,195.346,195.361,195.326,195.35,35600000.0
2005-01-11 09:52:00,195.336,195.345,195.295,195.306,73799999.0
2005-01-11 09:53:00,195.32,195.325,195.284,195.311,44000000.0
2005-01-11 09:54:00,195.292,195.313,195.289,195.311,96799998.0
2005-01-11 09:55:00,195.307,195.327,195.307,195.327,14500000.0
2005-01-11 09:56:00,195.332,195.336,195.255,195.278,43600000.0
2005-01-11 09:57:00,195.263,195.307,195.231,195.3,28900000.0
2005-01-11 09:58:00,195.307,195.309,195.28,195.28,64300000.0
2005-01-11 09:59:00,195.257,195.296,195.256,195.296,39800000.0
2005-01-11 10:00:00,195.289,195.294,195.234,195.234,40600000.0
2005-01-11 10:01:00,195.222,195.222,195.146,195.172,28800000.0
2005-01-11 10:02:00,195.18,195.193,195.162,195.178,42100000.0
2005-01-11 10:03:00,195.173,195.211,195.173,195.203,22800000.0
2005-01-11 10:04:00,195.189,195.209,195.145,195.168,39000000.0
2005-01-11 10:05:00,195.165,195.183,195.151,195.183,45500000.0
2005-01-11 10:06:00,195.188,195.214,195.175,195.203,31500000.0
2005-01-11 10:07:00,195.2,195.204,195.174,195.184,32200000.0
2005-01-11 10:08:00,195.151,195.19,195.151,195.156,33200000.0
2005-01-11 10:09:00,195.179,195.183,195.128,195.137,53600000.0
2005-01-11 10:10:00,195.142,195.162,195.141,195.141,79100001.0
2005-01-11 10:11:00,195.128,195.151,195.108,195.131,32000000.0
2005-01-11 10:12:00,195.13,195.145,195.093,195.141,62400002.0
2005-01-11 10:13:00,195.155,195.181,195.146,195.181,92400000.0
2005-01-11 10:14:00,195.214,195.216,195.171,195.173,58700000.0
2005-01-11 10:15:00,195.17,195.214,195.159,195.214,68100001.0
2005-01-11 10:16:00,195.195,195.195,195.153,195.162,38200000.0
2005-01-11 10:17:00,195.151,195.218,195.151,195.203,60100000.0
2005-01-11 10:18:00,195.19,195.245,195.188,195.245,76100000.0
2005-01-11 10:19:00,195.248,195.248,195.181,195.198,40700000.0
2005-01-11 10:20:00,195.208,195.232,195.191,195.2,69199999.0
2005-01-11 10:21:00,195.212,195.223,195.156,195.156,42300000.0
2005-01-11 10:22:00,195.179,195.18,195.122,195.176,52400000.0
2005-01-11 10:23:00,195.171,195.182,195.171,195.18,39900000.0
2005-01-11 10:24:00,195.169,195.176,195.138,195.156,56800000.0
2005-01-11 10:25:00,195.166,195.192,195.166,195.191,31500000.0
2005-01-11 10:26:00,195.219,195.246,195.184,195.208,45700000.0
2005-01-11 10:27:00,195.238,195.247,195.218,195.244,54600000.0
2005-01-11 10:28:00,195.235,195.285,195.228,195.273,56200000.0
2005-01-11 10:29:00,195.277,195.281,195.25,195.281,53099999.0
2005-01-11 10:30:00,195.297,195.339,195.297,195.339,58800000.0
2005-01-11 10:31:00,195.336,195.352,195.316,195.327,40800000.0
2005-01-11 10:32:00,195.301,195.335,195.3,195.305,75400001.0
2005-01-11 10:33:00,195.305,195.305,195.262,195.289,78000000.0
2005-01-11 10:34:00,195.307,195.317,195.246,195.261,63800000.0
2005-01-11 10:35:00,195.28,195.283,195.238,195.238,63799999.0
2005-01-11 10:36:00,195.254,195.326,195.254,195.324,49100000.0
2005-01-11 10:37:00,195.314,195.341,195.299,195.341,33000000.0
2005-01-11 10:38:00,195.354,195.372,195.352,195.371,47000000.0
2005-01-11 10:39:00,195.369,195.38,195.344,195.355,33100000.0
2005-01-11 10:40:00,195.378,195.396,195.346,195.357,63100000.0
2005-01-11 10:41:00,195.39,195.407,195.353,195.401,46300000.0
2005-01-11 10:42:00,195.404,195.418,195.374,195.418,89200001.0
2005-01-11 10:43:00,195.423,195.423,195.399,195.41,54700000.0
2005-01-11 10:44:00,195.402,195.423,195.388,195.388,46500000.0
2005-01-11 10:45:00,195.388,195.397,195.363,195.397,50600002.0
2005-01-11 10:46:00,195.382,195.399,195.357,195.387,40400000.0
2005-01-11 10:47:00,195.414,195.442,195.379,195.433,92100001.0
2005-01-11 10:48:00,195.427,195.442,195.396,195.437,40300000.0
2005-01-11 10:49:00,195.397,195.402,195.357,195.361,59000000.0
2005-01-11 10:50:00,195.36,195.365,195.31,195.31,51999999.0
2005-01-11 10:51:00,195.334,195.334,195.305,195.313,68400000.0
2005-01-11 10:52:00,195.316,195.36,195.31,195.36,66899999.0
2005-01-11 10:53:00,195.392,195.393,195.357,195.376,47800000.0
2005-01-11 10:54:00,195.361,195.392,195.34,195.392,37700000.0
2005-01-11 10:55:00,195.397,195.397,195.344,195.355,56700002.0
2005-01-11 10:56:00,195.339,195.413,195.339,195.407,73500000.0
2005-01-11 10:57:00,195.42,195.431,195.396,195.402,38400000.0
2005-01-11 10:58:00,195.401,195.401,195.369,195.392,53200000.0
2005-01-11 10:59:00,195.378,195.405,195.369,195.401,59599999.0
2005-01-11 11:00:00,195.42,195.429,195.405,195.429,28000000.0
2005-01-11 11:01:00,195.449,195.449,195.4,195.41,68200000.0
2005-01-11 11:02:00,195.396,195.41,195.388,195.41,25400000.0
2005-01-11 11:03:00,195.372,195.383,195.352,195.358,49500001.0
2005-01-11 11:04:00,195.363,195.377,195.346,195.377,29000000.0
2005-01-11 11:05:00,195.382,195.411,195.382,195.4,43400000.0
2005-01-11 11:06:00,195.418,195.434,195.405,195.434,45300000.0
2005-01-11 11:07:00,195.433,195.447,195.433,195.44,21100000.0
2005-01-11 11:08:00,195.431,195.453,195.411,195.436,45900001.0
2005-01-11 11:09:00,195.439,195.443,195.378,195.414,57400000.0
2005-01-11 11:10:00,195.414,195.415,195.394,195.402,44700000.0
2005-01-11 11:11:00,195.389,195.403,195.371,195.377,86900000.0
2005-01-11 11:12:00,195.39,195.39,195.332,195.36,90100000.0
2005-01-11 11:13:00,195.369,195.389,195.362,195.366,28000000.0
2005-01-11 11:14:00,195.372,195.372,195.336,195.336,72400000.0
2005-01-11 11:15:00,195.353,195.366,195.342,195.35,52200000.0
2005-01-11 11:16:00,195.367,195.398,195.361,195.398,57200001.0
2005-01-11 11:17:00,195.368,195.403,195.365,195.392,63100000.0
2005-01-11 11:18:00,195.407,195.421,195.404,195.414,46900000.0
2005-01-11 11:19:00,195.431,195.455,195.417,195.454,56400000.0
2005-01-11 11:20:00,195.436,195.457,195.427,195.434,39000000.0
2005-01-11 11:21:00,195.45,195.477,195.446,195.46,58300000.0
2005-01-11 11:22:00,195.483,195.522,195.483,195.494,53800000.0
2005-01-11 11:23:00,195.533,195.577,195.533,195.565,30800000.0
2005-01-11 11:24:00,195.595,195.63,195.582,195.59,22800000.0
2005-01-11 11:25:00,195.602,195.604,195.57,195.582,46400000.0
2005-01-11 11:26:00,195.562,195.562,195.514,195.518,35300000.0
2005-01-11 11:27:00,195.503,195.51,195.473,195.473,79599999.0
2005-01-11 11:28:00,195.457,195.476,195.445,195.457,52899999.0
2005-01-11 11:29:00,195.453,195.494,195.427,195.492,53200000.0
2005-01-11 11:30:00,195.498,195.512,195.482,195.49,91599999.0
2005-01-11 11:31:00,195.484,195.524,195.484,195.524,18700000.0
2005-01-11 11:32:00,195.478,195.514,195.448,195.45,38300000.0
2005-01-11 11:33:00,195.439,195.453,195.393,195.393,20600000.0
2005-01-11 11:34:00,195.358,195.361,195.332,195.357,33900000.0
2005-01-11 11:35:00,195.342,195.346,195.252,195.253,19000000.0
2005-01-11 11:36:00,195.254,195.304,195.238,195.27,91099999.0
2005-01-11 11:37:00,195.291,195.316,195.262,195.262,37600000.0
2005-01-11 11:38:00,195.275,195.32,195.269,195.313,47000000.0
2005-01-11 11:39:00,195.302,195.319,195.284,195.319,63599999.0
2005-01-11 11:40:00,195.324,195.336,195.29,195.29,59700000.0
2005-01-11 11:41:00,195.268,195.285,195.25,195.27,69899999.0
2005-01-11 11:42:00,195.254,195.26,195.213,195.228,76799999.0
2005-01-11 11:43:00,195.214,195.27,195.214,195.227,119999999.0
2005-01-11 11:44:00,195.267,195.267,195.216,195.216,41000000.0
2005-01-11 11:45:00,195.221,195.25,195.217,195.249,48400000.0
2005-01-11 11:46:00,195.243,195.269,195.223,195.269,60900000.0
2005-01-11 11:47:00,195.268,195.271,195.243,195.243,41500000.0
2005-01-11 11:48:00,195.257,195.263,195.235,195.249,51800001.0
2005-01-11 11:49:00,195.263,195.295,195.256,195.295,75699999.0
2005-01-11 11:50:00,195.291,195.321,195.286,195.301,35400000.0
2005-01-11 11:51:00,195.352,195.409,195.334,195.408,51200000.0
2005-01-11 11:52:00,195.421,195.431,195.367,195.396,51600000.0
2005-01-11 11:53:00,195.432,195.44,195.391,195.397,51500000.0
2005-01-11 11:54:00,195.405,195.41,195.393,195.403,32700000.0
2005-01-11 11:55:00,195.395,195.398,195.368,195.378,58400000.0
2005-01-11 11:56:00,195.383,195.409,195.376,195.383,28400000.0
2005-01-11 11:57:00,195.368,195.433,195.366,195.433,60300001.0
2005-01-11 11:58:00,195.417,195.452,195.417,195.442,25300000.0
2005-01-11 11:59:00,195.472,195.472,195.436,195.457,50600000.0
2005-01-11 12:00:00,195.5,195.572,195.484,195.572,49699999.0
2005-01-11 12:01:00,195.577,195.577,195.463,195.47,43700000.0
2005-01-11 12:02:00,195.488,195.501,195.47,195.491,82799999.0
2005-01-11 12:03:00,195.471,195.474,195.441,195.456,51700000.0
2005-01-11 12:04:00,195.444,195.469,195.444,195.456,27100000.0
2005-01-11 12:05:00,195.445,195.445,195.328,195.328,24300000.0
2005-01-11 12:06:00,195.346,195.383,195.335,195.357,38600001.0
2005-01-11 12:07:00,195.351,195.381,195.319,195.331,55200000.0
2005-01-11 12:08:00,195.343,195.361,195.327,195.335,43100000.0
2005-01-11 12:09:00,195.29,195.328,195.275,195.321,36600000.0
2005-01-11 12:10:00,195.356,195.385,195.334,195.38,49800000.0
2005-01-11 12:11:00,195.382,195.382,195.337,195.342,31000000.0
2005-01-11 12:12:00,195.349,195.38,195.328,195.38,34000000.0
2005-01-11 12:13:00,195.401,195.401,195.329,195.338,57699999.0
2005-01-11 12:14:00,195.349,195.369,195.261,195.261,52299999.0
2005-01-11 12:15:00,195.27,195.296,195.252,195.283,54900000.0
2005-01-11 12:16:00,195.324,195.324,195.283,195.304,89500000.0
2005-01-11 12:17:00,195.313,195.377,195.313,195.377,64400000.0
2005-01-11 12:18:00,195.36,195.385,195.339,195.37,25100000.0
2005-01-11 12:19:00,195.366,195.366,195.308,195.337,47400000.0
2005-01-11 12:20:00,195.351,195.366,195.322,195.357,35800000.0
2005-01-11 12:21:00,195.369,195.378,195.325,195.345,59100000.0
2005-01-11 12:22:00,195.339,195.348,195.333,195.34,83300002.0
2005-01-11 12:23:00,195.366,195.366,195.3,195.312,58400000.0
2005-01-11 12:24:00,195.334,195.359,195.312,195.343,40100000.0
2005-01-11 12:25:00,195.362,195.363,195.32,195.332,31500000.0
2005-01-11 12:26:00,195.299,195.333,195.276,195.333,40900000.0
2005-01-11 12:27:00,195.313,195.313,195.243,195.259,38000000.0
2005-01-11 12:28:00,195.257,195.257,195.218,195.225,37500000.0
2005-01-11 12:29:00,195.221,195.23,195.199,195.216,43700000.0
2005-01-11 12:30:00,195.216,195.227,195.189,195.213,28200000.0
2005-01-11 12:31:00,195.213,195.222,195.199,195.204,29100000.0
2005-01-11 12:32:00,195.187,195.213,195.175,195.209,38200000.0
2005-01-11 12:33:00,195.206,195.206,195.178,195.196,34600000.0
2005-01-11 12:34:00,195.188,195.207,195.175,195.207,51500000.0
2005-01-11 12:35:00,195.23,195.236,195.185,195.205,38500000.0
2005-01-11 12:36:00,195.219,195.259,195.213,195.259,39300000.0
2005-01-11 12:37:00,195.279,195.302,195.247,195.247,55800000.0
2005-01-11 12:38:00,195.255,195.259,195.21,195.245,102800000.0
2005-01-11 12:39:00,195.2,195.218,195.172,195.192,84700001.0
2005-01-11 12:40:00,195.161,195.214,195.147,195.205,24000000.0
2005-01-11 12:41:00,195.222,195.238,195.206,195.23,43700000.0
2005-01-11 12:42:00,195.261,195.265,195.233,195.265,61500001.0
2005-01-11 12:43:00,195.258,195.268,195.24,195.248,46500000.0
2005-01-11 12:44:00,195.22,195.251,195.212,195.247,27400000.0
2005-01-11 12:45:00,195.245,195.246,195.203,195.24,56700000.0
2005-01-11 12:46:00,195.229,195.258,195.216,195.225,34500000.0
2005-01-11 12:47:00,195.207,195.22,195.169,195.22,58200000.0
2005-01-11 12:48:00,195.237,195.266,195.215,195.266,29400000.0
2005-01-11 12:49:00,195.272,195.296,195.264,195.273,60900000.0
2005-01-11 12:50:00,195.29,195.378,195.275,195.378,69599999.0
2005-01-11 12:51:00,195.383,195.398,195.37,195.389,37200000.0
2005-01-11 12:52:00,195.386,195.39,195.352,195.362,39800000.0
2005-01-11 12:53:00,195.325,195.354,195.324,195.336,42300000.0
2005-01-11 12:54:00,195.331,195.37,195.309,195.37,47000000.0
2005-01-11 12:55:00,195.37,195.37,195.336,195.35,67599999.0
2005-01-11 12:56:00,195.331,195.331,195.302,195.322,27300000.0
2005-01-11 12:57:00,195.317,195.317,195.287,195.314,51399999.0
2005-01-11 12:58:00,195.322,195.322,195.287,195.3,37500000.0
2005-01-11 12:59:00,195.289,195.305,195.273,195.283,40300000.0
2005-01-11 13:00:00,195.257,195.285,195.238,195.285,55500000.0
2005-01-11 13:01:00,195.267,195.276,195.257,195.276,42500000.0
2005-01-11 13:02:00,195.266,195.288,195.245,195.288,97799997.0
2005-01-11 13:03:00,195.276,195.316,195.274,195.304,65500000.0
2005-01-11 13:04:00,195.309,195.309,195.252,195.252,54300001.0
2005-01-11 13:05:00,195.253,195.283,195.236,195.253,85899999.0
2005-01-11 13:06:00,195.267,195.301,195.266,195.292,79299998.0
2005-01-11 13:07:00,195.306,195.309,195.279,195.283,23000000.0
2005-01-11 13:08:00,195.273,195.311,195.273,195.307,45100000.0
2005-01-11 13:09:00,195.302,195.305,195.269,195.274,66200000.0
2005-01-11 13:10:00,195.26,195.304,195.26,195.302,64200001.0
2005-01-11 13:11:00,195.306,195.311,195.276,195.289,49699999.0
2005-01-11 13:12:00,195.299,195.318,195.286,195.297,64999999.0
2005-01-11 13:13:00,195.28,195.305,195.269,195.293,59100001.0
2005-01-11 13:14:00,195.283,195.301,195.265,195.284,71100000.0
2005-01-11 13:15:00,195.282,195.293,195.263,195.293,83700000.0
2005-01-11 13:16:00,195.28,195.385,195.27,195.382,66700000.0
2005-01-11 13:17:00,195.358,195.376,195.34,195.34,68100000.0
2005-01-11 13:18:00,195.355,195.363,195.306,195.314,77400000.0
2005-01-11 13:19:00,195.319,195.34,195.311,195.316,59199999.0
2005-01-11 13:20:00,195.336,195.336,195.285,195.285,51100000.0
2005-01-11 13:21:00,195.307,195.307,195.259,195.283,38100000.0
2005-01-11 13:22:00,195.287,195.293,195.262,195.293,63300001.0
2005-01-11 13:23:00,195.314,195.314,195.257,195.28,73800001.0
2005-01-11 13:24:00,195.287,195.305,195.272,195.305,36000000.0
2005-01-11 13:25:00,195.306,195.312,195.285,195.31,44100000.0
2005-01-11 13:26:00,195.3,195.303,195.258,195.259,62999999.0
2005-01-11 13:27:00,195.243,195.26,195.222,195.243,90700000.0
2005-01-11 13:28:00,195.195,195.215,195.178,195.194,48000000.0
2005-01-11 13:29:00,195.157,195.169,195.113,195.159,43899999.0
2005-01-11 13:30:00,195.187,195.205,195.135,195.135,50300000.0
2005-01-11 13:31:00,195.125,195.142,195.114,195.134,29400000.0
2005-01-11 13:32:00,195.134,195.188,195.128,195.188,62100000.0
2005-01-11 13:33:00,195.202,195.208,195.161,195.166,82399999.0
2005-01-11 13:34:00,195.157,195.157,195.115,195.141,45500000.0
2005-01-11 13:35:00,195.132,195.139,195.12,195.132,25500000.0
2005-01-11 13:36:00,195.146,195.152,195.107,195.125,61600000.0
2005-01-11 13:37:00,195.152,195.177,195.12,195.17,28100000.0
2005-01-11 13:38:00,195.186,195.196,195.168,195.175,29700000.0
2005-01-11 13:39:00,195.184,195.206,195.177,195.199,46000000.0
2005-01-11 13:40:00,195.209,195.217,195.167,195.167,53100000.0
2005-01-11 13:41:00,195.143,195.153,195.119,195.132,69700000.0
2005-01-11 13:42:00,195.127,195.127,195.031,195.031,47700001.0
2005-01-11 13:43:00,195.04,195.04,195.017,195.021,53900000.0
2005-01-11 13:44:00,195.036,195.044,195.004,195.014,81600000.0
2005-01-11 13:45:00,194.981,195.003,194.965,195.003,43600000.0
2005-01-11 13:46:00,195.009,195.009,194.984,194.989,26300000.0
2005-01-11 13:47:00,194.995,194.995,194.971,194.982,39300000.0
2005-01-11 13:48:00,195.01,195.023,194.982,194.995,73500000.0
2005-01-11 13:49:00,195.0,195.015,194.978,195.015,22500000.0
2005-01-11 13:50:00,195.002,195.01,195.002,195.01,55300001.0
2005-01-11 13:51:00,195.01,195.019,194.979,194.979,72400000.0
2005-01-11 13:52:00,195.017,195.03,194.986,194.986,18400000.0
2005-01-11 13:53:00,194.989,194.991,194.961,194.991,41600000.0
2005-01-11 13:54:00,194.979,195.011,194.965,194.999,26300000.0
2005-01-11 13:55:00,195.009,195.021,194.98,195.0,32600000.0
2005-01-11 13:56:00,195.015,195.027,195.004,195.022,93700000.0
2005-01-11 13:57:00,195.011,195.029,194.98,195.029,59400000.0
2005-01-11 13:58:00,195.032,195.044,195.023,195.044,53000000.0
2005-01-11 13:59:00,195.059,195.145,195.059,195.145,57600000.0
2005-01-11 14:00:00,195.114,195.147,195.112,195.126,59600000.0
2005-01-11 14:01:00,195.133,195.137,195.108,195.108,57100000.0
2005-01-11 14:02:00,195.096,195.124,195.067,195.067,51900000.0
2005-01-11 14:03:00,195.073,195.117,195.064,195.109,47600000.0
2005-01-11 14:04:00,195.071,195.136,195.071,195.117,44700000.0
2005-01-11 14:05:00,195.131,195.158,195.111,195.158,103600001.0
2005-01-11 14:06:00,195.17,195.191,195.169,195.183,48800000.0
2005-01-11 14:07:00,195.195,195.195,195.153,195.178,97800000.0
2005-01-11 14:08:00,195.189,195.2,195.154,195.162,76799999.0
2005-01-11 14:09:00,195.161,195.17,195.139,195.151,88299999.0
2005-01-11 14:10:00,195.147,195.164,195.126,195.164,51499999.0
2005-01-11 14:11:00,195.163,195.218,195.163,195.206,45100000.0
2005-01-11 14:12:00,195.199,195.228,195.187,195.228,44400000.0
2005-01-11 14:13:00,195.216,195.24,195.205,195.223,69399999.0
2005-01-11 14:14:00,195.23,195.23,195.163,195.2,94600002.0
2005-01-11 14:15:00,195.203,195.217,195.182,195.216,37100000.0
2005-01-11 14:16:00,195.214,195.214,195.163,195.178,35800000.0
2005-01-11 14:17:00,195.179,195.196,195.149,195.158,79400001.0
2005-01-11 14:18:00,195.16,195.196,195.15,195.196,43100000.0
2005-01-11 14:19:00,195.178,195.215,195.165,195.199,65400001.0
2005-01-11 14:20:00,195.197,195.213,195.169,195.213,94800000.0
2005-01-11 14:21:00,195.183,195.202,195.168,195.195,36900000.0
2005-01-11 14:22:00,195.163,195.188,195.149,195.163,65300000.0
2005-01-11 14:23:00,195.146,195.177,195.128,195.171,25200000.0
2005-01-11 14:24:00,195.169,195.174,195.134,195.134,47700000.0
2005-01-11 14:25:00,195.169,195.183,195.155,195.183,85400001.0
2005-01-11 14:26:00,195.172,195.21,195.172,195.184,48800000.0
2005-01-11 14:27:00,195.157,195.211,195.157,195.211,67400000.0
2005-01-11 14:28:00,195.176,195.181,195.123,195.145,57500000.0
2005-01-11 14:29:00,195.146,195.18,195.141,195.158,58000000.0
2005-01-11 14:30:00,195.131,195.153,195.109,195.145,50600000.0
2005-01-11 14:31:00,195.141,195.154,195.124,195.146,39200000.0
2005-01-11 14:32:00,195.129,195.149,195.109,195.149,17100000.0
2005-01-11 14:33:00,195.148,195.16,195.139,195.156,58100000.0
2005-01-11 14:34:00,195.138,195.168,195.123,195.168,35499999.0
2005-01-11 14:35:00,195.177,195.177,195.153,195.153,55800000.0
2005-01-11 14:36:00,195.155,195.155,195.132,195.146,35100000.0
2005-01-11 14:37:00,195.127,195.142,195.114,195.128,63699999.0
2005-01-11 14:38:00,195.132,195.143,195.081,195.092,38100000.0
2005-01-11 14:39:00,195.074,195.106,195.044,195.104,70200000.0
2005-01-11 14:40:00,195.093,195.099,195.057,195.082,52300000.0
2005-01-11 14:41:00,195.075,195.079,195.047,195.063,50800000.0
2005-01-11 14:42:00,195.075,195.096,195.06,195.082,61200000.0
2005-01-11 14:43:00,195.096,195.109,195.084,195.087,46400000.0
2005-01-11 14:44:00,195.073,195.107,195.073,195.105,56500001.0
2005-01-11 14:45:00,195.079,195.091,195.01,195.01,60300000.0
2005-01-11 14:46:00,195.085,195.093,195.026,195.026,56499999.0
2005-01-11 14:47:00,195.085,195.121,195.046,195.121,31800000.0
2005-01-11 14:48:00,195.121,195.121,195.104,195.121,21900000.0
2005-01-11 14:49:00,195.103,195.117,195.095,195.105,71199999.0
2005-01-11 14:50:00,195.111,195.12,195.078,195.088,39800000.0
2005-01-11 14:51:00,195.063,195.098,195.037,195.044,93200000.0
2005-01-11 14:52:00,195.05,195.09,195.05,195.085,42900000.0
2005-01-11 14:53:00,195.081,195.097,195.071,195.071,67000001.0
2005-01-11 14:54:00,195.084,195.084,195.031,195.055,58500000.0
2005-01-11 14:55:00,195.038,195.082,195.016,195.065,44100000.0
2005-01-11 14:56:00,195.104,195.104,195.057,195.071,68500000.0
2005-01-11 14:57:00,195.074,195.095,195.074,195.094,55600000.0
2005-01-11 14:58:00,195.093,195.099,195.074,195.082,55500000.0
2005-01-11 14:59:00,195.101,195.123,195.074,195.123,29800000.0
2005-01-11 15:00:00,195.146,195.146,195.091,195.091,56500000.0
2005-01-11 15:01:00,195.079,195.097,195.056,195.07,109900002.0
2005-01-11 15:02:00,195.045,195.074,195.038,195.072,49800000.0
2005-01-11 15:03:00,195.071,195.075,195.05,195.053,39500000.0
2005-01-11 15:04:00,195.057,195.076,195.049,195.076,28700000.0
2005-01-11 15:05:00,195.056,195.064,195.047,195.051,66499999.0
2005-01-11 15:06:00,195.059,195.067,195.04,195.067,48600000.0
2005-01-11 15:07:00,195.082,195.082,195.021,195.078,49100000.0
2005-01-11 15:08:00,195.093,195.137,195.082,195.132,39000000.0
2005-01-11 15:09:00,195.133,195.195,195.133,195.195,30300000.0
2005-01-11 15:10:00,195.175,195.178,195.148,195.148,45600000.0
2005-01-11 15:11:00,195.135,195.173,195.135,195.169,50200001.0
2005-01-11 15:12:00,195.139,195.175,195.12,195.175,32100000.0
2005-01-11 15:13:00,195.153,195.217,195.153,195.217,74500000.0
2005-01-11 15:14:00,195.199,195.202,195.168,195.168,38800000.0
2005-01-11 15:15:00,195.171,195.215,195.167,195.215,44000000.0
2005-01-11 15:16:00,195.217,195.217,195.159,195.186,45499999.0
2005-01-11 15:17:00,195.181,195.181,195.129,195.144,50000001.0
2005-01-11 15:18:00,195.135,195.153,195.123,195.153,72900000.0
2005-01-11 15:19:00,195.148,195.165,195.109,195.124,38700000.0
2005-01-11 15:20:00,195.114,195.132,195.085,195.107,50900000.0
2005-01-11 15:21:00,195.109,195.159,195.109,195.119,59500001.0
2005-01-11 15:22:00,195.111,195.147,195.096,195.147,55200000.0
2005-01-11 15:23:00,195.127,195.127,195.109,195.113,25400000.0
2005-01-11 15:24:00,195.094,195.124,195.082,195.11,76700002.0
2005-01-11 15:25:00,195.12,195.13,195.072,195.111,36200000.0
2005-01-11 15:26:00,195.156,195.174,195.126,195.173,80300001.0
2005-01-11 15:27:00,195.193,195.193,195.159,195.17,61599999.0
2005-01-11 15:28:00,195.175,195.221,195.175,195.221,35100000.0
2005-01-11 15:29:00,195.218,195.245,195.21,195.22,66800000.0
2005-01-11 15:30:00,195.224,195.224,195.194,195.213,68100000.0
2005-01-11 15:31:00,195.216,195.216,195.187,195.187,142700001.0
2005-01-11 15:32:00,195.2,195.218,195.19,195.2,74699999.0
2005-01-11 15:33:00,195.179,195.2,195.164,195.174,24100000.0
2005-01-11 15:34:00,195.164,195.164,195.104,195.108,72400001.0
2005-01-11 15:35:00,195.119,195.126,195.081,195.089,67200001.0
2005-01-11 15:36:00,195.102,195.102,195.054,195.065,61200001.0
2005-01-11 15:37:00,195.059,195.072,195.045,195.046,28000000.0
2005-01-11 15:38:00,195.032,195.076,195.011,195.076,27200000.0
2005-01-11 15:39:00,195.089,195.129,195.089,195.115,59200000.0
2005-01-11 15:40:00,195.113,195.113,195.074,195.074,51799999.0
2005-01-11 15:41:00,195.089,195.094,195.065,195.077,41600000.0
2005-01-11 15:42:00,195.107,195.152,195.107,195.145,57499999.0
2005-01-11 15:43:00,195.152,195.153,195.121,195.148,36600000.0
2005-01-11 15:44:00,195.118,195.154,195.105,195.129,32400000.0
2005-01-11 15:45:00,195.109,195.134,195.107,195.115,38800000.0
2005-01-11 15:46:00,195.109,195.109,195.043,195.043,40400001.0
2005-01-11 15:47:00,195.103,195.131,195.073,195.131,69199999.0
2005-01-11 15:48:00,195.124,195.124,195.1,195.123,33600000.0
2005-01-11 15:49:00,195.104,195.106,195.076,195.106,65000000.0
2005-01-11 15:50:00,195.107,195.107,195.068,195.104,81200000.0
2005-01-11 15:51:00,195.111,195.112,195.072,195.096,69700000.0
2005-01-11 15:52:00,195.124,195.14,195.109,195.126,38600001.0
2005-01-11 15:53:00,195.11,195.136,195.103,195.103,50700000.0
2005-01-11 15:54:00,195.097,195.097,195.051,195.059,103600001.0
2005-01-11 15:55:00,195.074,195.09,195.05,195.056,50300000.0
2005-01-11 15:56:00,195.055,195.055,195.028,195.054,71200000.0
2005-01-11 15:57:00,195.035,195.082,195.032,195.082,28500000.0
2005-01-11 15:58:00,195.063,195.075,195.015,195.067,39900000.0
2005-01-11 15:59:00,195.076,195.088,195.053,195.068,56800000.0
2005-01-11 16:00:00,195.056,195.061,195.037,195.047,45300000.0
2005-01-11 16:01:00,195.031,195.057,195.022,195.057,35600000.0
2005-01-11 16:02:00,195.053,195.053,195.02,195.02,17900000.0
2005-01-11 16:03:00,195.013,195.03,194.991,195.004,52800000.0
2005-01-11 16:04:00,194.992,194.995,194.963,194.987,30600000.0
2005-01-11 16:05:00,194.993,195.006,194.968,195.006,37100000.0
2005-01-11 16:06:00,195.006,195.031,195.004,195.005,59800000.0
2005-01-11 16:07:00,194.988,195.017,194.964,194.979,62800000.0
2005-01-11 16:08:00,194.97,194.988,194.945,194.977,37200000.0
2005-01-11 16:09:00,194.94,194.979,194.939,194.977,71900000.0
2005-01-11 16:10:00,194.93,194.948,194.878,194.943,38100001.0
2005-01-11 16:11:00,194.94,194.958,194.917,194.919,37300000.0
2005-01-11 16:12:00,194.935,194.996,194.935,194.982,49900000.0
2005-01-11 16:13:00,194.974,194.982,194.922,194.948,72200000.0
2005-01-11 16:14:00,194.94,194.942,194.917,194.942,21500000.0
2005-01-11 16:15:00,194.95,195.002,194.943,194.977,40300000.0
2005-01-11 16:16:00,194.993,194.994,194.951,194.972,29200000.0
2005-01-11 16:17:00,194.988,195.01,194.956,194.983,31900000.0
2005-01-11 16:18:00,194.971,195.023,194.968,195.014,36500000.0
2005-01-11 16:19:00,195.034,195.034,194.931,194.941,46600000.0
2005-01-11 16:20:00,194.968,194.987,194.949,194.957,43100000.0
2005-01-11 16:21:00,194.936,194.96,194.917,194.93,35500000.0
2005-01-11 16:22:00,194.908,194.92,194.885,194.885,37500000.0
2005-01-11 16:23:00,194.87,194.881,194.823,194.874,47999999.0
2005-01-11 16:24:00,194.887,194.909,194.865,194.9,62000001.0
2005-01-11 16:25:00,194.91,194.978,194.91,194.978,41100000.0
2005-01-11 16:26:00,195.02,195.029,194.975,194.975,30800000.0
2005-01-11 16:27:00,194.95,194.981,194.934,194.967,32800000.0
2005-01-11 16:28:00,194.94,194.97,194.918,194.918,72900000.0
2005-01-11 16:29:00,194.876,194.923,194.872,194.909,68100001.0
2005-01-11 16:30:00,194.88,194.96,194.88,194.96,65200000.0
2005-01-11 16:31:00,194.948,194.972,194.934,194.961,37100000.0
2005-01-11 16:32:00,194.958,195.004,194.94,194.953,83700000.0
2005-01-11 16:33:00,194.916,194.953,194.913,194.953,33400000.0
2005-01-11 16:34:00,194.967,194.988,194.955,194.988,24200000.0
2005-01-11 16:35:00,194.953,194.981,194.939,194.947,51300000.0
2005-01-11 16:36:00,194.956,194.956,194.894,194.916,19300000.0
2005-01-11 16:37:00,194.913,194.913,194.878,194.913,54100000.0
2005-01-11 16:38:00,194.858,194.911,194.858,194.906,60100000.0
2005-01-11 16:39:00,194.931,194.96,194.931,194.946,33400000.0
2005-01-11 16:40:00,194.929,194.978,194.927,194.945,71699999.0
2005-01-11 16:41:00,194.96,194.99,194.942,194.99,89900001.0
2005-01-11 16:42:00,194.996,195.011,194.977,194.997,44200000.0
2005-01-11 16:43:00,194.965,194.989,194.96,194.97,80800000.0
2005-01-11 16:44:00,194.955,195.01,194.955,194.973,84599998.0
2005-01-11 16:45:00,194.962,195.012,194.957,195.012,58700000.0
2005-01-11 16:46:00,195.013,195.056,195.013,195.04,34800000.0
2005-01-11 16:47:00,195.043,195.043,194.99,195.003,61599999.0
2005-01-11 16:48:00,195.004,195.018,194.979,195.009,37700000.0
2005-01-11 16:49:00,195.011,195.011,194.98,195.002,32800000.0
2005-01-11 16:50:00,195.026,195.033,194.995,195.032,46700000.0
2005-01-11 16:51:00,195.013,195.037,195.012,195.02,59900000.0
2005-01-11 16:52:00,195.031,195.066,195.023,195.037,93600000.0
2005-01-11 16:53:00,195.025,195.052,195.024,195.037,113700000.0
2005-01-11 16:54:00,195.055,195.089,195.053,195.07,44400000.0
2005-01-11 16:55:00,195.084,195.127,195.084,195.115,84800001.0
2005-01-11 16:56:00,195.09,195.116,195.077,195.077,72600000.0
2005-01-11 16:57:00,195.082,195.101,195.077,195.093,38100000.0
2005-01-11 16:58:00,195.066,195.086,195.048,195.064,25000000.0
2005-01-11 16:59:00,195.033,195.053,195.02,195.025,58799999.0
2005-01-11 17:00:00,195.024,195.043,194.987,194.995,36900000.0
2005-01-11 17:01:00,194.987,195.012,194.967,194.973,61600000.0
2005-01-11 17:02:00,194.957,194.973,194.935,194.973,19100000.0
2005-01-11 17:03:00,194.948,194.981,194.948,194.969,51500000.0
2005-01-11 17:04:00,194.971,194.99,194.952,194.973,79399999.0
2005-01-11 17:05:00,194.978,194.979,194.931,194.931,55800000.0
2005-01-11 17:06:00,194.933,194.946,194.915,194.932,72499999.0
2005-01-11 17:07:00,194.932,194.933,194.89,194.914,25100000.0
2005-01-11 17:08:00,194.881,194.913,194.881,194.904,43300000.0
2005-01-11 17:09:00,194.879,194.922,194.872,194.914,23500000.0
2005-01-11 17:10:00,194.934,194.945,194.916,194.932,104699999.0
2005-01-11 17:11:00,194.933,194.95,194.919,194.919,73300000.0
2005-01-11 17:12:00,194.947,194.959,194.93,194.93,39100000.0
2005-01-11 17:13:00,194.938,194.939,194.888,194.924,77400000.0
2005-01-11 17:14:00,194.951,194.951,194.915,194.929,14600000.0
2005-01-11 17:15:00,194.945,194.987,194.922,194.982,28200000.0
2005-01-11 17:16:00,194.963,194.985,194.955,194.96,54499999.0
2005-01-11 17:17:00,194.951,194.985,194.947,194.948,31100000.0
2005-01-11 17:18:00,194.937,194.944,194.918,194.92,51000000.0
2005-01-11 17:19:00,194.969,194.984,194.947,194.965,66300000.0
2005-01-11 17:20:00,194.951,194.986,194.946,194.947,42600000.0
2005-01-11 17:21:00,194.96,194.983,194.949,194.979,56300000.0
2005-01-11 17:22:00,194.987,195.003,194.95,194.95,43000000.0
2005-01-11 17:23:00,194.959,194.966,194.935,194.954,40000000.0
2005-01-11 17:24:00,194.94,194.961,194.923,194.961,32800000.0
2005-01-11 17:25:00,194.952,194.962,194.905,194.93,45900000.0
2005-01-11 17:26:00,194.955,194.993,194.944,194.982,51400001.0
2005-01-11 17:27:00,194.971,194.99,194.943,194.967,40199999.0
2005-01-11 17:28:00,194.956,194.956,194.916,194.918,50300001.0
2005-01-11 17:29:00,194.949,194.949,194.899,194.931,63600000.0
2005-01-11 17:30:00,194.937,194.945,194.91,194.945,89800001.0
2005-01-11 17:31:00,194.922,194.943,194.913,194.928,72600002.0
2005-01-11 17:32:00,194.928,194.928,194.868,194.896,51800000.0
2005-01-11 17:33:00,194.871,194.929,194.871,194.929,41499999.0
2005-01-11 17:34:00,194.935,194.945,194.917,194.935,56700000.0
2005-01-11 17:35:00,194.925,194.938,194.891,194.899,97600000.0
2005-01-11 17:36:00,194.898,194.919,194.881,194.89,93200000.0
2005-01-11 17:37:00,194.884,194.895,194.875,194.875,36100000.0
2005-01-11 17:38:00,194.877,194.9,194.857,194.887,74300000.0
2005-01-11 17:39:00,194.887,194.89,194.86,194.878,22100000.0
2005-01-11 17:40:00,194.882,194.897,194.853,194.866,53700000.0
2005-01-11 17:41:00,194.892,194.903,194.88,194.903,70400000.0
2005-01-11 17:42:00,194.879,194.888,194.863,194.887,61600000.0
2005-01-11 17:43:00,194.86,194.904,194.841,194.902,46199999.0
2005-01-11 17:44:00,194.887,194.893,194.864,194.883,80700000.0
2005-01-11 17:45:00,194.894,194.894,194.859,194.859,47600000.0
2005-01-11 17:46:00,194.875,194.876,194.847,194.849,106099999.0
2005-01-11 17:47:00,194.893,194.926,194.876,194.926,37900000.0
2005-01-11 17:48:00,194.915,194.95,194.91,194.925,48900000.0
2005-01-11 17:49:00,194.93,194.93,194.872,194.888,50900000.0
2005-01-11 17:50:00,194.895,194.903,194.86,194.895,65199999.0
2005-01-11 17:51:00,194.88,194.904,194.845,194.87,46000000.0
2005-01-11 17:52:00,194.889,194.889,194.814,194.823,19200000.0
2005-01-11 17:53:00,194.797,194.819,194.783,194.809,54300000.0
2005-01-11 17:54:00,194.803,194.814,194.782,194.786,39100000.0
2005-01-11 17:55:00,194.776,194.819,194.756,194.809,71800001.0
2005-01-11 17:56:00,194.819,194.841,194.792,194.829,28600000.0
2005-01-11 17:57:00,194.808,194.831,194.801,194.804,27100000.0
2005-01-11 17:58:00,194.829,194.833,194.798,194.809,71100000.0
2005-01-11 17:59:00,194.816,194.901,194.816,194.901,67000000.0
2005-01-11 18:00:00,194.909,194.925,194.876,194.876,80600000.0
2005-01-11 18:01:00,194.887,194.916,194.859,194.889,506099999.0
2005-01-11 18:02:00,194.917,194.928,194.877,194.903,773000001.0
2005-01-11 18:03:00,194.911,194.93,194.878,194.895,634600001.0
2005-01-11 18:04:00,194.918,194.955,194.88,194.92,502899999.0
2005-01-11 18:05:00,194.942,194.981,194.93,194.937,627899999.0
2005-01-11 18:06:00,194.94,194.975,194.921,194.96,663900000.0
2005-01-11 18:07:00,194.948,194.961,194.919,194.935,745500003.0
2005-01-11 18:08:00,194.945,194.993,194.945,194.993,596700001.0
2005-01-11 18:09:00,194.975,194.997,194.946,194.97,495100001.0
2005-01-11 18:10:00,194.965,194.978,194.941,194.977,500099998.0
2005-01-11 18:11:00,194.978,194.978,194.913,194.942,347999998.0
2005-01-11 18:12:00,194.936,194.967,194.912,194.953,282200000.0
2005-01-11 18:13:00,194.942,194.958,194.908,194.92,523700001.0
2005-01-11 18:14:00,194.918,194.932,194.88,194.902,613599998.0
2005-01-11 18:15:00,194.895,194.913,194.867,194.893,690200000.0
2005-01-11 18:16:00,194.911,194.941,194.904,194.941,676500002.0
2005-01-11 18:17:00,194.928,194.928,194.871,194.895,219900001.0
2005-01-11 18:18:00,194.904,194.928,194.883,194.918,403499999.0
2005-01-11 18:19:00,194.908,194.94,194.887,194.94,564500002.0
2005-01-11 18:20:00,194.932,194.945,194.893,194.913,646700001.0
2005-01-11 18:21:00,194.905,194.93,194.894,194.918,627500001.0
2005-01-11 18:22:00,194.89,194.933,194.89,194.933,543900001.0
2005-01-11 18:23:00,194.922,194.969,194.911,194.966,784499998.0
2005-01-11 18:24:00,194.936,194.967,194.911,194.911,583799999.0
2005-01-11 18:25:00,194.921,194.933,194.888,194.903,526300003.0
2005-01-11 18:26:00,194.921,194.947,194.911,194.934,291500000.0
2005-01-11 18:27:00,194.94,194.947,194.904,194.914,467799996.0
2005-01-11 18:28:00,194.898,194.944,194.887,194.921,403500000.0
2005-01-11 18:29:00,194.936,194.984,194.925,194.975,493200001.0
2005-01-11 18:30:00,194.977,194.985,194.943,194.966,397300002.0
2005-01-11 18:31:00,194.946,194.977,194.934,194.947,327500000.0
2005-01-11 18:32:00,194.956,194.982,194.912,194.912,395400001.0
2005-01-11 18:33:00,194.962,195.001,194.953,194.985,491200001.0
2005-01-11 18:34:00,194.993,194.993,194.853,194.875,517400001.0
2005-01-11 18:35:00,194.849,194.871,194.772,194.783,432800000.0
2005-01-11 18:36:00,194.77,194.779,194.685,194.695,364399996.0
2005-01-11 18:37:00,194.678,194.688,194.597,194.611,207399999.0
2005-01-11 18:38:00,194.6,194.66,194.554,194.65,201900000.0
2005-01-11 18:39:00,194.666,194.705,194.637,194.663,109599999.0
2005-01-11 18:40:00,194.633,194.647,194.522,194.569,298200004.0
2005-01-11 18:41:00,194.555,194.585,194.509,194.537,278400000.0
2005-01-11 18:42:00,194.548,194.607,194.526,194.607,240299998.0
2005-01-11 18:43:00,194.614,194.678,194.584,194.65,211400000.0
2005-01-11 18:44:00,194.661,194.734,194.661,194.714,312799999.0
2005-01-11 18:45:00,194.736,194.736,194.654,194.659,155400001.0
2005-01-11 18:46:00,194.62,194.649,194.572,194.639,186799999.0
2005-01-11 18:47:00,194.64,194.64,194.536,194.54,115499999.0
2005-01-11 18:48:00,194.54,194.54,194.418,194.418,138400000.0
2005-01-11 18:49:00,194.397,194.437,194.359,194.369,194900002.0
2005-01-11 18:50:00,194.39,194.455,194.382,194.43,183400000.0
2005-01-11 18:51:00,194.445,194.45,194.388,194.404,244799999.0
2005-01-11 18:52:00,194.378,194.378,194.209,194.243,265700001.0
2005-01-11 18:53:00,194.241,194.308,194.206,194.227,205900000.0
2005-01-11 18:54:00,194.239,194.334,194.188,194.305,145400000.0
2005-01-11 18:55:00,194.333,194.389,194.29,194.346,284800001.0
2005-01-11 18:56:00,194.351,194.403,194.336,194.4,52700001.0
2005-01-11 18:57:00,194.37,194.379,194.296,194.307,153600000.0
2005-01-11 18:58:00,194.309,194.352,194.279,194.305,345000002.0
2005-01-11 18:59:00,194.276,194.333,194.251,194.258,293900001.0
2005-01-11 19:00:00,194.219,194.283,194.184,194.207,57600000.0
2005-01-11 19:01:00,194.167,194.171,194.012,194.068,139000001.0
2005-01-11 19:02:00,194.088,194.186,194.088,194.15,170800000.0
2005-01-11 19:03:00,194.165,194.259,194.116,194.225,233900001.0
2005-01-11 19:04:00,194.267,194.284,194.226,194.226,169099999.0
2005-01-11 19:05:00,194.214,194.227,194.139,194.188,119600000.0
2005-01-11 19:06:00,194.198,194.24,194.175,194.24,415600001.0
2005-01-11 19:07:00,194.237,194.252,194.188,194.227,353000000.0
2005-01-11 19:08:00,194.225,194.236,194.158,194.173,401900002.0
2005-01-11 19:09:00,194.178,194.236,194.178,194.227,130100000.0
2005-01-11 19:10:00,194.251,194.301,194.237,194.301,107600000.0
2005-01-11 19:11:00,194.323,194.342,194.312,194.313,29100000.0
2005-01-11 19:12:00,194.34,194.34,194.291,194.316,98000000.0
2005-01-11 19:13:00,194.306,194.306,194.251,194.251,200100001.0
2005-01-11 19:14:00,194.239,194.267,194.214,194.259,259600003.0
2005-01-11 19:15:00,194.252,194.272,194.225,194.263,243200000.0
2005-01-11 19:16:00,194.246,194.259,194.201,194.259,46200000.0
2005-01-11 19:17:00,194.276,194.289,194.234,194.234,111300000.0
2005-01-11 19:18:00,194.24,194.24,194.118,194.164,182700001.0
2005-01-11 19:19:00,194.167,194.244,194.155,194.21,166700000.0
2005-01-11 19:20:00,194.202,194.222,194.136,194.17,185200001.0
2005-01-11 19:21:00,194.184,194.218,194.184,194.206,161699999.0
2005-01-11 19:22:00,194.222,194.237,194.205,194.232,119500000.0
2005-01-11 19:23:00,194.238,194.252,194.105,194.123,379600000.0
2005-01-11 19:24:00,194.122,194.157,194.107,194.155,84800000.0
2005-01-11 19:25:00,194.163,194.2,194.163,194.192,172200001.0
2005-01-11 19:26:00,194.181,194.22,194.177,194.211,622299999.0
2005-01-11 19:27:00,194.19,194.239,194.19,194.2,308600001.0
2005-01-11 19:28:00,194.211,194.241,194.192,194.234,228699998.0
2005-01-11 19:29:00,194.208,194.224,194.184,194.205,101599998.0
2005-01-11 19:30:00,194.201,194.218,194.146,194.146,233700000.0
2005-01-11 19:31:00,194.124,194.136,194.09,194.115,122699999.0
2005-01-11 19:32:00,194.127,194.142,194.101,194.105,381000000.0
2005-01-11 19:33:00,194.083,194.101,193.987,194.016,122300000.0
2005-01-11 19:34:00,194.031,194.11,193.993,194.04,225200000.0
2005-01-11 19:35:00,194.05,194.112,194.019,194.019,257700000.0
2005-01-11 19:36:00,194.037,194.065,194.011,194.03,332799998.0
2005-01-11 19:37:00,194.026,194.04,193.987,194.019,100500000.0
2005-01-11 19:38:00,194.029,194.029,193.949,193.97,177100000.0
2005-01-11 19:39:00,193.968,193.968,193.849,193.849,183900000.0
2005-01-11 19:40:00,193.839,193.839,193.742,193.799,285000001.0
2005-01-11 19:41:00,193.801,193.801,193.703,193.745,358899998.0
2005-01-11 19:42:00,193.727,193.748,193.685,193.72,151500001.0
2005-01-11 19:43:00,193.734,193.734,193.653,193.683,97499999.0
2005-01-11 19:44:00,193.698,193.826,193.698,193.78,271399999.0
2005-01-11 19:45:00,193.789,193.822,193.767,193.8,96600000.0
2005-01-11 19:46:00,193.817,193.817,193.756,193.758,120599999.0
2005-01-11 19:47:00,193.79,193.819,193.776,193.795,96000000.0
2005-01-11 19:48:00,193.757,193.8,193.737,193.737,264599999.0
2005-01-11 19:49:00,193.759,193.787,193.738,193.761,189100001.0
2005-01-11 19:50:00,193.781,193.837,193.751,193.834,156000000.0
2005-01-11 19:51:00,193.843,193.866,193.825,193.844,121800000.0
2005-01-11 19:52:00,193.858,193.859,193.788,193.854,162100000.0
2005-01-11 19:53:00,193.881,193.903,193.861,193.9,156500000.0
2005-01-11 19:54:00,193.887,193.934,193.868,193.884,190600002.0
2005-01-11 19:55:00,193.883,193.892,193.869,193.872,63200000.0
2005-01-11 19:56:00,193.87,193.885,193.813,193.839,148299999.0
2005-01-11 19:57:00,193.83,193.859,193.825,193.859,111500000.0
2005-01-11 19:58:00,193.847,193.907,193.836,193.845,257400000.0
2005-01-11 19:59:00,193.862,193.889,193.842,193.88,279899998.0
2005-01-11 20:00:00,193.891,193.912,193.873,193.874,66200001.0
2005-01-11 20:01:00,193.855,193.91,193.855,193.901,85900000.0
2005-01-11 20:02:00,193.912,193.965,193.91,193.964,156000000.0
2005-01-11 20:03:00,193.953,193.968,193.927,193.948,101200001.0
2005-01-11 20:04:00,193.936,193.959,193.913,193.925,173300003.0
2005-01-11 20:05:00,193.931,193.94,193.907,193.907,147200000.0
2005-01-11 20:06:00,193.895,193.912,193.85,193.867,249400001.0
2005-01-11 20:07:00,193.869,193.881,193.843,193.867,174600000.0
2005-01-11 20:08:00,193.87,193.896,193.843,193.86,183000000.0
2005-01-11 20:09:00,193.854,193.872,193.818,193.845,118500001.0
2005-01-11 20:10:00,193.847,193.907,193.843,193.86,165000002.0
2005-01-11 20:11:00,193.863,193.865,193.822,193.822,349200001.0
2005-01-11 20:12:00,193.826,193.887,193.826,193.844,485500000.0
2005-01-11 20:13:00,193.838,193.884,193.837,193.872,211199999.0
2005-01-11 20:14:00,193.874,193.882,193.843,193.851,168200000.0
2005-01-11 20:15:00,193.859,193.86,193.82,193.834,334700002.0
2005-01-11 20:16:00,193.83,193.85,193.79,193.797,148800000.0
2005-01-11 20:17:00,193.795,193.806,193.77,193.773,48300000.0
2005-01-11 20:18:00,193.761,193.775,193.724,193.753,130700001.0
2005-01-11 20:19:00,193.763,193.763,193.659,193.659,142600001.0
2005-01-11 20:20:00,193.631,193.658,193.601,193.641,364800001.0
2005-01-11 20:21:00,193.64,193.685,193.64,193.657,127299999.0
2005-01-11 20:22:00,193.682,193.693,193.642,193.653,258800000.0
2005-01-11 20:23:00,193.637,193.676,193.626,193.663,172700000.0
2005-01-11 20:24:00,193.667,193.667,193.593,193.653,164900000.0
2005-01-11 20:25:00,193.664,193.7,193.659,193.7,298100001.0
2005-01-11 20:26:00,193.707,193.707,193.658,193.702,345299998.0
2005-01-11 20:27:00,193.714,193.737,193.664,193.702,192900000.0
2005-01-11 20:28:00,193.691,193.728,193.664,193.728,342099999.0
2005-01-11 20:29:00,193.742,193.785,193.737,193.769,476500002.0
2005-01-11 20:30:00,193.771,193.782,193.726,193.761,581499999.0
2005-01-11 20:31:00,193.81,193.871,193.779,193.846,472000001.0
2005-01-11 20:32:00,193.849,193.896,193.845,193.885,488999998.0
2005-01-11 20:33:00,193.902,193.94,193.885,193.93,160400000.0
2005-01-11 20:34:00,193.914,193.914,193.874,193.904,184999998.0
2005-01-11 20:35:00,193.881,193.902,193.864,193.902,112000000.0
2005-01-11 20:36:00,193.865,193.908,193.865,193.908,112600002.0
2005-01-11 20:37:00,193.895,193.919,193.876,193.883,71200000.0
2005-01-11 20:38:00,193.871,193.876,193.817,193.836,211100000.0
2005-01-11 20:39:00,193.841,193.852,193.804,193.839,175600000.0
2005-01-11 20:40:00,193.833,193.858,193.829,193.835,426300003.0
2005-01-11 20:41:00,193.851,193.875,193.803,193.845,197500001.0
2005-01-11 20:42:00,193.827,193.831,193.794,193.813,248500000.0
2005-01-11 20:43:00,193.809,193.843,193.802,193.826,285999998.0
2005-01-11 20:44:00,193.863,193.897,193.83,193.888,241700000.0
2005-01-11 20:45:00,193.86,193.86,193.816,193.826,248699999.0
2005-01-11 20:46:00,193.829,193.886,193.829,193.855,224099998.0
2005-01-11 20:47:00,193.825,193.867,193.802,193.822,250900002.0
2005-01-11 20:48:00,193.812,193.823,193.763,193.777,235399997.0
2005-01-11 20:49:00,193.804,193.835,193.78,193.827,125000000.0
2005-01-11 20:50:00,193.824,193.845,193.773,193.788,388399998.0
2005-01-11 20:51:00,193.772,193.832,193.772,193.801,143500001.0
2005-01-11 20:52:00,193.796,193.818,193.762,193.776,180500001.0
2005-01-11 20:53:00,193.765,193.787,193.748,193.759,226200001.0
2005-01-11 20:54:00,193.762,193.779,193.735,193.77,161100001.0
2005-01-11 20:55:00,193.786,193.799,193.726,193.785,349000002.0
2005-01-11 20:56:00,193.797,193.812,193.771,193.78,202300000.0
2005-01-11 20:57:00,193.772,193.807,193.765,193.807,333600001.0
2005-01-11 20:58:00,193.813,193.816,193.781,193.786,381100001.0
2005-01-11 20:59:00,193.785,193.801,193.76,193.793,402500003.0
2005-01-11 21:00:00,193.794,193.811,193.774,193.8,429500000.0
2005-01-11 21:01:00,193.805,193.907,193.805,193.903,471600001.0
2005-01-11 21:02:00,193.916,193.958,193.87,193.933,268099999.0
2005-01-11 21:03:00,193.937,193.958,193.924,193.945,208699999.0
2005-01-11 21:04:00,193.971,193.994,193.946,193.97,102100000.0
2005-01-11 21:05:00,193.968,194.003,193.926,193.99,160699998.0
2005-01-11 21:06:00,194.0,194.0,193.959,193.959,127400000.0
2005-01-11 21:07:00,193.961,193.979,193.926,193.979,238600000.0
2005-01-11 21:08:00,193.98,193.991,193.905,193.991,180300000.0
2005-01-11 21:09:00,194.013,194.013,193.979,193.979,100500000.0
2005-01-11 21:10:00,193.97,194.008,193.956,193.971,87200000.0
2005-01-11 21:11:00,193.96,193.965,193.91,193.965,100699998.0
2005-01-11 21:12:00,193.986,194.009,193.978,193.99,90700000.0
2005-01-11 21:13:00,194.02,194.023,193.992,194.018,189900000.0
2005-01-11 21:14:00,194.027,194.027,193.978,194.02,385099998.0
2005-01-11 21:15:00,194.031,194.039,193.987,194.01,293999998.0
2005-01-11 21:16:00,194.01,194.024,193.98,194.0,103900000.0
2005-01-11 21:17:00,193.999,194.0,193.943,193.943,257800000.0
2005-01-11 21:18:00,194.01,194.016,193.986,194.015,175499999.0
2005-01-11 21:19:00,194.019,194.032,193.985,194.023,174900000.0
2005-01-11 21:20:00,194.007,194.018,193.964,194.003,290600000.0
2005-01-11 21:21:00,193.997,193.997,193.924,193.924,200699999.0
2005-01-11 21:22:00,193.993,193.993,193.958,193.986,151600001.0
2005-01-11 21:23:00,193.958,193.986,193.958,193.972,160499999.0
2005-01-11 21:24:00,193.948,193.95,193.914,193.922,227700001.0
2005-01-11 21:25:00,193.934,193.938,193.911,193.934,327199999.0
2005-01-11 21:26:00,193.921,193.95,193.915,193.924,105100000.0
2005-01-11 21:27:00,193.927,193.927,193.866,193.9,142700000.0
2005-01-11 21:28:00,193.928,193.928,193.902,193.906,125300000.0
2005-01-11 21:29:00,193.898,193.916,193.866,193.866,72600000.0
2005-01-11 21:30:00,193.93,193.943,193.91,193.94,71200000.0
2005-01-11 21:31:00,193.9,193.922,193.876,193.905,45399999.0
2005-01-11 21:32:00,193.896,193.905,193.88,193.892,105900001.0
2005-01-11 21:33:00,193.885,193.901,193.848,193.89,185200001.0
2005-01-11 21:34:00,193.905,193.905,193.856,193.856,124600001.0
2005-01-11 21:35:00,193.915,193.939,193.915,193.932,48100000.0
2005-01-11 21:36:00,193.883,193.952,193.883,193.938,64800000.0
2005-01-11 21:37:00,193.94,193.966,193.92,193.966,87200000.0
2005-01-11 21:38:00,193.923,193.989,193.923,193.962,74200000.0
2005-01-11 21:39:00,193.933,193.95,193.914,193.94,94300000.0
2005-01-11 21:40:00,193.934,193.934,193.885,193.913,71400000.0
2005-01-11 21:41:00,193.904,193.929,193.898,193.925,50900000.0
2005-01-11 21:42:00,193.926,193.926,193.888,193.912,144900001.0
2005-01-11 21:43:00,193.885,193.886,193.852,193.852,67200000.0
2005-01-11 21:44:00,193.846,193.869,193.794,193.867,177700000.0
2005-01-11 21:45:00,193.851,193.854,193.785,193.815,67700000.0
2005-01-11 21:46:00,193.802,193.832,193.795,193.807,94100000.0
2005-01-11 21:47:00,193.832,193.834,193.81,193.81,64300000.0
2005-01-11 21:48:00,193.81,193.81,193.766,193.772,109500000.0
2005-01-11 21:49:00,193.771,193.798,193.771,193.792,65200000.0
2005-01-11 21:50:00,193.811,193.822,193.789,193.822,39800000.0
2005-01-11 21:51:00,193.827,193.86,193.827,193.845,139000001.0
2005-01-11 21:52:00,193.838,193.869,193.832,193.855,37500000.0
2005-01-11 21:53:00,193.859,193.86,193.825,193.841,40300000.0
2005-01-11 21:54:00,193.831,193.843,193.784,193.83,108099999.0
2005-01-11 21:55:00,193.811,193.838,193.808,193.824,76500000.0
2005-01-11 21:56:00,193.782,193.861,193.782,193.857,90100001.0
2005-01-11 21:57:00,193.877,193.885,193.865,193.883,70799998.0
2005-01-11 21:58:00,193.87,193.896,193.867,193.874,64100001.0
2005-01-11 21:59:00,193.89,193.915,193.788,193.788,131900000.0
2005-01-11 22:00:00,193.793,193.871,193.779,193.846,171400000.0
2005-01-11 22:01:00,193.854,193.911,193.832,193.911,162300000.0
2005-01-11 22:02:00,193.925,194.013,193.916,194.013,284899999.0
2005-01-11 22:03:00,193.99,194.033,193.933,193.988,61300000.0
2005-01-11 22:04:00,193.983,193.992,193.951,193.964,81500000.0
2005-01-11 22:05:00,193.947,193.968,193.933,193.933,97699999.0
2005-01-11 22:06:00,193.975,194.016,193.975,194.016,43400000.0
2005-01-11 22:07:00,194.022,194.034,193.98,194.021,45300000.0
2005-01-11 22:08:00,194.027,194.076,194.022,194.068,57200000.0
2005-01-11 22:09:00,194.068,194.085,194.067,194.076,38199999.0
2005-01-11 22:10:00,194.061,194.092,194.045,194.092,60000000.0
2005-01-11 22:11:00,194.101,194.129,194.083,194.122,68400001.0
2005-01-11 22:12:00,194.114,194.114,194.064,194.064,94500001.0
2005-01-11 22:13:00,194.092,194.092,194.06,194.076,53700000.0
2005-01-11 22:14:00,194.061,194.063,194.022,194.022,38499999.0
2005-01-11 22:15:00,194.036,194.074,194.031,194.031,224899999.0
2005-01-11 22:16:00,194.044,194.061,194.028,194.028,182899999.0
2005-01-11 22:17:00,194.062,194.062,194.038,194.038,50600000.0
2005-01-11 22:18:00,194.053,194.081,194.024,194.024,86600000.0
2005-01-11 22:19:00,194.058,194.074,194.036,194.06,64600000.0
2005-01-11 22:20:00,194.079,194.099,194.051,194.099,21500000.0
2005-01-11 22:21:00,194.096,194.11,194.062,194.062,22900000.0
2005-01-11 22:22:00,194.062,194.072,194.008,194.008,57200000.0
2005-01-11 22:23:00,194.044,194.049,194.015,194.015,109800001.0
2005-01-11 22:24:00,194.046,194.066,194.03,194.034,60700001.0
2005-01-11 22:25:00,194.019,194.04,193.997,194.034,58800000.0
2005-01-11 22:26:00,194.026,194.027,193.977,194.015,34700000.0
2005-01-11 22:27:00,194.029,194.055,194.013,194.034,155500000.0
2005-01-11 22:28:00,194.034,194.065,194.034,194.065,47099999.0
2005-01-11 22:29:00,194.053,194.053,194.015,194.03,137000000.0
2005-01-11 22:30:00,194.029,194.029,194.006,194.02,49200000.0
2005-01-11 22:31:00,194.027,194.027,193.986,194.01,90199998.0
2005-01-11 22:32:00,194.015,194.046,193.995,193.995,116900000.0
2005-01-11 22:33:00,194.003,194.015,193.963,193.963,204999999.0
2005-01-11 22:34:00,194.012,194.019,193.979,193.982,296800001.0
2005-01-11 22:35:00,193.984,193.994,193.968,193.985,70300000.0
2005-01-11 22:36:00,193.977,193.992,193.929,193.947,102700000.0
2005-01-11 22:37:00,193.978,193.989,193.943,193.977,71000000.0
2005-01-11 22:38:00,193.975,194.004,193.973,193.981,65000000.0
2005-01-11 22:39:00,193.977,194.002,193.977,193.978,39000000.0
2005-01-11 22:40:00,193.978,193.998,193.972,193.983,82400000.0
2005-01-11 22:41:00,193.981,193.984,193.958,193.984,76500001.0
2005-01-11 22:42:00,193.976,193.976,193.956,193.96,40000000.0
2005-01-11 22:43:00,193.979,194.002,193.958,194.002,102300000.0
2005-01-11 22:44:00,194.018,194.05,194.017,194.032,99500000.0
2005-01-11 22:45:00,194.041,194.056,194.009,194.045,138799997.0
2005-01-11 22:46:00,194.056,194.068,194.032,194.053,64900000.0
2005-01-11 22:47:00,194.041,194.06,193.985,194.03,73300000.0
2005-01-11 22:48:00,194.013,194.03,193.96,194.03,82500001.0
2005-01-11 22:49:00,194.037,194.037,193.991,193.998,47700000.0
2005-01-11 22:50:00,194.015,194.017,193.981,193.99,55200000.0
2005-01-11 22:51:00,193.979,194.025,193.966,194.025,69200000.0
2005-01-11 22:52:00,194.011,194.043,193.997,194.019,33200000.0
2005-01-11 22:53:00,194.002,194.038,193.993,194.015,133000000.0
2005-01-11 22:54:00,194.0,194.026,193.985,194.026,72700000.0
2005-01-11 22:55:00,193.973,194.011,193.973,194.011,65300000.0
2005-01-11 22:56:00,194.013,194.032,194.002,194.01,51000000.0
2005-01-11 22:57:00,194.011,194.053,193.999,193.999,72900000.0
2005-01-11 22:58:00,194.066,194.078,194.057,194.077,54700001.0
2005-01-11 22:59:00,194.049,194.065,194.007,194.059,68300000.0
2005-01-11 23:00:00,194.092,194.133,194.074,194.122,53099999.0
2005-01-11 23:01:00,194.16,194.182,194.138,194.182,63300001.0
2005-01-11 23:02:00,194.142,194.175,194.13,194.175,25300000.0
2005-01-11 23:03:00,194.166,194.176,194.108,194.108,61100000.0
2005-01-11 23:04:00,194.148,194.148,194.115,194.139,57200001.0
2005-01-11 23:05:00,194.152,194.156,194.098,194.112,62800001.0
2005-01-11 23:06:00,194.128,194.172,194.113,194.172,62799998.0
2005-01-11 23:07:00,194.142,194.143,194.11,194.134,68900000.0
2005-01-11 23:08:00,194.142,194.147,194.078,194.11,38300000.0
2005-01-11 23:09:00,194.096,194.137,194.082,194.13,35800000.0
2005-01-11 23:10:00,194.111,194.129,194.101,194.117,49000000.0
2005-01-11 23:11:00,194.121,194.144,194.084,194.084,71700000.0
2005-01-11 23:12:00,194.133,194.152,194.126,194.147,72000001.0
2005-01-11 23:13:00,194.147,194.147,194.108,194.108,20600000.0
2005-01-11 23:14:00,194.116,194.143,194.114,194.13,62000000.0
2005-01-11 23:15:00,194.174,194.174,194.14,194.15,111199997.0
2005-01-11 23:16:00,194.119,194.161,194.119,194.132,46300000.0
2005-01-11 23:17:00,194.124,194.132,194.104,194.109,20700000.0
2005-01-11 23:18:00,194.095,194.132,194.095,194.122,38200000.0
2005-01-11 23:19:00,194.099,194.135,194.099,194.135,38200000.0
2005-01-11 23:20:00,194.119,194.119,194.083,194.083,82400000.0
2005-01-11 23:21:00,194.091,194.101,194.058,194.084,73599999.0
2005-01-11 23:22:00,194.051,194.073,194.036,194.065,58400000.0
2005-01-11 23:23:00,194.066,194.087,194.037,194.046,44600001.0
2005-01-11 23:24:00,194.036,194.063,194.032,194.063,64900001.0
2005-01-11 23:25:00,194.075,194.088,194.06,194.062,61500000.0
2005-01-11 23:26:00,194.068,194.068,194.035,194.035,49100000.0
2005-01-11 23:27:00,194.064,194.075,193.986,194.003,35100000.0
2005-01-11 23:28:00,193.986,194.006,193.941,193.941,78800002.0
2005-01-11 23:29:00,193.944,193.965,193.925,193.946,40500000.0
2005-01-11 23:30:00,193.963,193.986,193.963,193.973,56900000.0
2005-01-11 23:31:00,193.979,194.004,193.969,193.988,61999999.0
2005-01-11 23:32:00,194.003,194.003,193.963,193.97,25900000.0
2005-01-11 23:33:00,193.984,193.986,193.936,193.936,49300000.0
2005-01-11 23:34:00,193.955,193.964,193.949,193.949,38800000.0
2005-01-11 23:35:00,193.95,193.964,193.926,193.935,57200000.0
2005-01-11 23:36:00,193.967,193.974,193.934,193.946,25600000.0
2005-01-11 23:37:00,193.935,193.977,193.935,193.965,23500000.0
2005-01-11 23:38:00,193.968,193.992,193.945,193.987,49600000.0
2005-01-11 23:39:00,193.982,193.99,193.959,193.98,50400000.0
2005-01-11 23:40:00,193.956,193.96,193.918,193.96,76699999.0
2005-01-11 23:41:00,193.998,194.002,193.911,193.941,24400000.0
2005-01-11 23:42:00,193.979,193.983,193.946,193.955,54700000.0
2005-01-11 23:43:00,193.99,194.01,193.976,193.986,60699999.0
2005-01-11 23:44:00,193.973,194.003,193.965,193.987,44300000.0
2005-01-11 23:45:00,193.984,193.994,193.953,193.983,74300000.0
2005-01-11 23:46:00,193.987,193.987,193.97,193.985,25800000.0
2005-01-11 23:47:00,193.983,194.012,193.98,193.985,54200000.0
2005-01-11 23:48:00,193.98,194.01,193.976,194.01,43700000.0
2005-01-11 23:49:00,193.988,194.02,193.97,194.02,49900000.0
2005-01-11 23:50:00,194.036,194.04,193.985,193.998,41800000.0
2005-01-11 23:51:00,194.018,194.038,193.989,194.03,90299999.0
2005-01-11 23:52:00,193.983,194.035,193.983,194.035,22400000.0
2005-01-11 23:53:00,194.042,194.059,194.033,194.058,56200000.0
2005-01-11 23:54:00,194.081,194.099,194.036,194.036,40700000.0
2005-01-11 23:55:00,194.049,194.089,194.037,194.037,37400000.0
2005-01-11 23:56:00,194.062,194.079,194.033,194.079,60300001.0
2005-01-11 23:57:00,194.023,194.054,194.004,194.049,39800000.0
2005-01-11 23:58:00,194.03,194.035,193.949,193.996,87300000.0
2005-01-11 23:59:00,194.029,194.029,193.995,194.004,28100000.0
2005-01-12 00:00:00,194.008,194.026,193.967,193.978,96100001.0
2005-01-12 00:01:00,193.987,194.008,193.987,194.008,38100000.0
2005-01-12 00:02:00,193.959,194.0,193.934,194.0,58500000.0
2005-01-12 00:03:00,193.953,193.953,193.931,193.942,40900000.0
2005-01-12 00:04:00,193.923,193.972,193.919,193.972,36300000.0
2005-01-12 00:05:00,193.958,193.996,193.958,193.98,30600000.0
2005-01-12 00:06:00,193.952,193.977,193.95,193.969,28000000.0
2005-01-12 00:07:00,193.987,194.021,193.987,194.021,23200000.0
2005-01-12 00:08:00,194.011,194.026,194.0,194.026,95400000.0
2005-01-12 00:09:00,194.033,194.033,193.996,194.033,47800000.0
2005-01-12 00:10:00,194.036,194.043,194.014,194.02,70700000.0
2005-01-12 00:11:00,194.04,194.047,193.981,194.033,91600001.0
2005-01-12 00:12:00,194.059,194.116,194.059,194.102,50800000.0
2005-01-12 00:13:00,194.107,194.128,194.069,194.087,47100000.0
2005-01-12 00:14:00,194.098,194.19,194.084,194.187,51400000.0
2005-01-12 00:15:00,194.182,194.196,194.16,194.165,58599999.0
2005-01-12 00:16:00,194.164,194.19,194.131,194.19,51100000.0
2005-01-12 00:17:00,194.171,194.212,194.169,194.212,29000000.0
2005-01-12 00:18:00,194.212,194.224,194.173,194.219,42700000.0
2005-01-12 00:19:00,194.215,194.217,194.181,194.19,50500001.0
2005-01-12 00:20:00,194.168,194.168,194.108,194.138,51000000.0
2005-01-12 00:21:00,194.153,194.153,194.047,194.047,31500000.0
2005-01-12 00:22:00,194.109,194.129,194.043,194.043,25300000.0
2005-01-12 00:23:00,194.085,194.108,194.055,194.086,42600000.0
2005-01-12 00:24:00,194.109,194.109,194.078,194.078,34200000.0
2005-01-12 00:25:00,194.093,194.104,194.065,194.075,60000000.0
2005-01-12 00:26:00,194.061,194.111,194.061,194.092,40300000.0
2005-01-12 00:27:00,194.109,194.122,194.056,194.063,66100000.0
2005-01-12 00:28:00,194.063,194.063,194.042,194.063,46500000.0
2005-01-12 00:29:00,194.066,194.066,194.047,194.059,60300001.0
2005-01-12 00:30:00,194.094,194.103,194.065,194.076,102200000.0
2005-01-12 00:31:00,194.087,194.09,194.065,194.09,15600000.0
2005-01-12 00:32:00,194.109,194.121,194.073,194.121,38999999.0
2005-01-12 00:33:00,194.124,194.175,194.118,194.171,33700000.0
2005-01-12 00:34:00,194.158,194.187,194.124,194.179,60800000.0
2005-01-12 00:35:00,194.144,194.197,194.132,194.197,51400000.0
2005-01-12 00:36:00,194.157,194.165,194.122,194.162,22900000.0
2005-01-12 00:37:00,194.184,194.184,194.129,194.129,53700001.0
2005-01-12 00:38:00,194.141,194.143,194.114,194.139,35400000.0
2005-01-12 00:39:00,194.105,194.132,194.097,194.119,44600000.0
2005-01-12 00:40:00,194.133,194.133,194.107,194.122,45700000.0
2005-01-12 00:41:00,194.135,194.157,194.118,194.118,74399999.0
2005-01-12 00:42:00,194.163,194.178,194.143,194.16,48599999.0
2005-01-12 00:43:00,194.162,194.162,194.12,194.132,18300000.0
2005-01-12 00:44:00,194.164,194.171,194.145,194.153,46400000.0
2005-01-12 00:45:00,194.148,194.175,194.148,194.175,27100000.0
2005-01-12 00:46:00,194.153,194.158,194.083,194.083,41800000.0
2005-01-12 00:47:00,194.164,194.164,194.096,194.096,26300000.0
2005-01-12 00:48:00,194.145,194.183,194.145,194.163,50200000.0
2005-01-12 00:49:00,194.158,194.175,194.147,194.175,38600000.0
2005-01-12 00:50:00,194.195,194.195,194.16,194.161,32500000.0
2005-01-12 00:51:00,194.165,194.176,194.145,194.145,70099999.0
2005-01-12 00:52:00,194.161,194.161,194.149,194.155,47600000.0
2005-01-12 00:53:00,194.122,194.172,194.122,194.172,25500000.0
2005-01-12 00:54:00,194.171,194.18,194.158,194.18,50500000.0
2005-01-12 00:55:00,194.177,194.199,194.158,194.176,40500000.0
2005-01-12 00:56:00,194.186,194.211,194.182,194.196,57900000.0
2005-01-12 00:57:00,194.201,194.21,194.169,194.193,70600000.0
2005-01-12 00:58:00,194.211,194.211,194.141,194.176,38400000.0
2005-01-12 00:59:00,194.166,194.175,194.135,194.171,48500000.0
2005-01-12 01:00:00,194.17,194.173,194.129,194.155,32700000.0
2005-01-12 01:01:00,194.162,194.171,194.131,194.157,59700000.0
2005-01-12 01:02:00,194.174,194.196,194.163,194.172,53700000.0
2005-01-12 01:03:00,194.144,194.184,194.144,194.181,61600001.0
2005-01-12 01:04:00,194.153,194.177,194.121,194.121,70699999.0
2005-01-12 01:05:00,194.195,194.21,194.161,194.173,41900000.0
2005-01-12 01:06:00,194.167,194.2,194.147,194.2,64199999.0
2005-01-12 01:07:00,194.18,194.182,194.161,194.161,63100000.0
2005-01-12 01:08:00,194.173,194.212,194.171,194.212,37900000.0
2005-01-12 01:09:00,194.215,194.237,194.214,194.214,38200000.0
2005-01-12 01:10:00,194.227,194.243,194.205,194.205,41000000.0
2005-01-12 01:11:00,194.219,194.221,194.161,194.181,36400000.0
2005-01-12 01:12:00,194.204,194.204,194.151,194.186,38800000.0
2005-01-12 01:13:00,194.207,194.228,194.202,194.228,79000000.0
2005-01-12 01:14:00,194.22,194.234,194.203,194.221,98800001.0
2005-01-12 01:15:00,194.203,194.238,194.184,194.214,49100000.0
2005-01-12 01:16:00,194.227,194.227,194.194,194.2,65000000.0
2005-01-12 01:17:00,194.233,194.272,194.221,194.255,30800000.0
2005-01-12 01:18:00,194.273,194.283,194.259,194.26,54099999.0
2005-01-12 01:19:00,194.255,194.255,194.209,194.247,35700000.0
2005-01-12 01:20:00,194.251,194.251,194.22,194.223,64800000.0
2005-01-12 01:21:00,194.248,194.249,194.196,194.231,102300000.0
2005-01-12 01:22:00,194.244,194.244,194.174,194.217,25100000.0
2005-01-12 01:23:00,194.226,194.262,194.221,194.256,51700000.0
2005-01-12 01:24:00,194.285,194.323,194.263,194.323,19300000.0
2005-01-12 01:25:00,194.31,194.318,194.283,194.305,18400000.0
2005-01-12 01:26:00,194.296,194.297,194.262,194.27,82299999.0
2005-01-12 01:27:00,194.289,194.292,194.282,194.29,46600000.0
2005-01-12 01:28:00,194.292,194.299,194.271,194.289,32200000.0
2005-01-12 01:29:00,194.272,194.289,194.256,194.276,48600000.0
2005-01-12 01:30:00,194.277,194.282,194.249,194.28,21700000.0
2005-01-12 01:31:00,194.301,194.301,194.246,194.263,34600000.0
2005-01-12 01:32:00,194.291,194.299,194.26,194.26,27200000.0
2005-01-12 01:33:00,194.23,194.238,194.205,194.224,63400000.0
2005-01-12 01:34:00,194.235,194.239,194.209,194.212,61600001.0
2005-01-12 01:35:00,194.223,194.24,194.198,194.207,34700000.0
2005-01-12 01:36:00,194.222,194.241,194.204,194.216,53000001.0
2005-01-12 01:37:00,194.232,194.235,194.201,194.221,30700000.0
2005-01-12 01:38:00,194.217,194.284,194.217,194.283,57400000.0
2005-01-12 01:39:00,194.276,194.285,194.246,194.246,66400000.0
2005-01-12 01:40:00,194.24,194.251,194.167,194.167,48699999.0
2005-01-12 01:41:00,194.213,194.231,194.205,194.217,33600000.0
2005-01-12 01:42:00,194.234,194.235,194.211,194.211,21000000.0
2005-01-12 01:43:00,194.209,194.23,194.208,194.217,39700000.0
2005-01-12 01:44:00,194.217,194.217,194.159,194.199,22800000.0
2005-01-12 01:45:00,194.193,194.217,194.185,194.201,49800000.0
2005-01-12 01:46:00,194.186,194.21,194.182,194.21,48100000.0
2005-01-12 01:47:00,194.194,194.207,194.189,194.189,57200000.0
2005-01-12 01:48:00,194.221,194.235,194.205,194.225,37700000.0
2005-01-12 01:49:00,194.22,194.22,194.177,194.182,47600000.0
2005-01-12 01:50:00,194.221,194.225,194.194,194.222,62400000.0
2005-01-12 01:51:00,194.247,194.251,194.233,194.233,24100000.0
2005-01-12 01:52:00,194.215,194.247,194.215,194.235,49300000.0
2005-01-12 01:53:00,194.261,194.287,194.204,194.214,57000001.0
2005-01-12 01:54:00,194.244,194.283,194.234,194.269,62499998.0
2005-01-12 01:55:00,194.252,194.252,194.21,194.21,36400000.0
2005-01-12 01:56:00,194.216,194.256,194.213,194.24,32300000.0
2005-01-12 01:57:00,194.259,194.262,194.244,194.246,67800000.0
2005-01-12 01:58:00,194.246,194.246,194.202,194.202,15100000.0
2005-01-12 01:59:00,194.211,194.256,194.211,194.244,67700000.0
2005-01-12 02:00:00,194.224,194.247,194.215,194.247,28700000.0
2005-01-12 02:01:00,194.239,194.243,194.213,194.213,43900000.0
2005-01-12 02:02:00,194.196,194.221,194.183,194.183,47500000.0
2005-01-12 02:03:00,194.196,194.2,194.174,194.197,49000000.0
2005-01-12 02:04:00,194.193,194.193,194.14,194.149,69200000.0
2005-01-12 02:05:00,194.14,194.14,194.078,194.078,40200000.0
2005-01-12 02:06:00,194.078,194.086,194.043,194.043,46800000.0
2005-01-12 02:07:00,194.062,194.078,194.024,194.024,70100000.0
2005-01-12 02:08:00,194.008,194.028,193.968,193.975,48700000.0
2005-01-12 02:09:00,194.0,194.009,193.951,193.979,44599999.0
2005-01-12 02:10:00,194.001,194.012,193.988,193.998,53000000.0
2005-01-12 02:11:00,194.001,194.018,194.001,194.017,54200000.0
2005-01-12 02:12:00,194.002,194.022,193.989,193.989,41700001.0
2005-01-12 02:13:00,193.993,194.01,193.964,194.0,60899999.0
2005-01-12 02:14:00,193.976,194.025,193.968,194.004,61099999.0
2005-01-12 02:15:00,193.961,194.004,193.946,193.98,46200000.0
2005-01-12 02:16:00,193.967,193.988,193.948,193.979,84499999.0
2005-01-12 02:17:00,193.966,193.974,193.937,193.962,47700000.0
2005-01-12 02:18:00,193.945,194.07,193.945,194.07,63600001.0
2005-01-12 02:19:00,194.078,194.103,194.071,194.093,71700000.0
2005-01-12 02:20:00,194.098,194.103,194.077,194.103,65199999.0
2005-01-12 02:21:00,194.086,194.12,194.058,194.103,21500000.0
2005-01-12 02:22:00,194.06,194.074,194.06,194.063,64200000.0
2005-01-12 02:23:00,194.02,194.086,194.02,194.046,35600000.0
2005-01-12 02:24:00,194.031,194.061,194.022,194.026,57200000.0
2005-01-12 02:25:00,194.059,194.06,194.031,194.034,58400000.0
2005-01-12 02:26:00,193.99,194.014,193.95,193.956,50500000.0
2005-01-12 02:27:00,193.97,194.004,193.958,193.994,71300000.0
2005-01-12 02:28:00,193.969,193.99,193.931,193.945,65799999.0
2005-01-12 02:29:00,193.941,193.943,193.902,193.902,13900000.0
2005-01-12 02:30:00,193.956,193.965,193.94,193.956,33500000.0
2005-01-12 02:31:00,193.988,193.99,193.954,193.977,69700000.0
2005-01-12 02:32:00,193.954,193.969,193.927,193.965,39800000.0
2005-01-12 02:33:00,193.982,193.987,193.949,193.968,84200001.0
2005-01-12 02:34:00,193.945,193.972,193.939,193.972,37100000.0
2005-01-12 02:35:00,193.958,194.012,193.958,194.005,85300000.0
2005-01-12 02:36:00,193.982,194.031,193.981,194.027,69900001.0
2005-01-12 02:37:00,194.031,194.031,193.986,194.025,61700000.0
2005-01-12 02:38:00,194.022,194.039,193.989,194.023,69600001.0
2005-01-12 02:39:00,194.024,194.043,194.003,194.036,57700000.0
2005-01-12 02:40:00,194.017,194.02,193.988,194.018,56300001.0
2005-01-12 02:41:00,194.01,194.019,193.972,194.012,30000000.0
2005-01-12 02:42:00,193.99,194.013,193.975,193.994,40300000.0
2005-01-12 02:43:00,194.009,194.009,193.972,193.991,46000000.0
2005-01-12 02:44:00,193.997,194.024,193.966,193.99,50300000.0
2005-01-12 02:45:00,194.003,194.015,193.99,194.0,54500000.0
2005-01-12 02:46:00,194.029,194.079,194.029,194.043,55099998.0
2005-01-12 02:47:00,194.041,194.074,194.038,194.061,75000000.0
2005-01-12 02:48:00,194.041,194.07,194.032,194.036,33800000.0
2005-01-12 02:49:00,194.026,194.048,194.016,194.043,34000000.0
2005-01-12 02:50:00,194.019,194.036,194.007,194.007,62000000.0
2005-01-12 02:51:00,194.005,194.034,193.964,194.034,28700000.0
2005-01-12 02:52:00,194.019,194.032,193.985,194.002,50200000.0
2005-01-12 02:53:00,194.0,194.049,194.0,194.021,32400000.0
2005-01-12 02:54:00,194.024,194.043,194.013,194.038,67300000.0
2005-01-12 02:55:00,194.039,194.065,194.016,194.056,25500000.0
2005-01-12 02:56:00,194.046,194.072,194.044,194.062,41400000.0
2005-01-12 02:57:00,194.012,194.054,194.012,194.038,39700000.0
2005-01-12 02:58:00,194.047,194.049,194.016,194.019,29200000.0
2005-01-12 02:59:00,194.01,194.038,193.998,194.038,47000000.0
2005-01-12 03:00:00,194.031,194.078,194.028,194.07,43400000.0
2005-01-12 03:01:00,194.087,194.094,194.052,194.07,102100000.0
2005-01-12 03:02:00,194.082,194.102,194.078,194.089,60200000.0
2005-01-12 03:03:00,194.087,194.123,194.085,194.115,31500000.0
2005-01-12 03:04:00,194.102,194.138,194.09,194.124,47200000.0
2005-01-12 03:05:00,194.113,194.14,194.11,194.125,71500000.0
2005-01-12 03:06:00,194.131,194.194,194.112,194.194,44600000.0
2005-01-12 03:07:00,194.151,194.17,194.141,194.169,56400000.0
2005-01-12 03:08:00,194.172,194.181,194.153,194.157,41400000.0
2005-01-12 03:09:00,194.177,194.184,194.167,194.184,81199999.0
2005-01-12 03:10:00,194.151,194.198,194.148,194.186,38600000.0
2005-01-12 03:11:00,194.171,194.211,194.158,194.191,64400000.0
2005-01-12 03:12:00,194.206,194.207,194.169,194.17,73300001.0
2005-01-12 03:13:00,194.177,194.177,194.147,194.153,53200000.0
2005-01-12 03:14:00,194.162,194.162,194.104,194.105,52600000.0
2005-01-12 03:15:00,194.095,194.136,194.071,194.136,44300000.0
2005-01-12 03:16:00,194.132,194.145,194.106,194.145,37800000.0
2005-01-12 03:17:00,194.128,194.148,194.108,194.148,30600000.0
2005-01-12 03:18:00,194.157,194.157,194.121,194.121,34300001.0
2005-01-12 03:19:00,194.124,194.129,194.086,194.11,66800001.0
2005-01-12 03:20:00,194.122,194.141,194.111,194.119,39700000.0
2005-01-12 03:21:00,194.139,194.158,194.13,194.147,56100000.0
2005-01-12 03:22:00,194.131,194.142,194.116,194.116,62300000.0
2005-01-12 03:23:00,194.116,194.13,194.108,194.11,30000000.0
2005-01-12 03:24:00,194.105,194.125,194.09,194.122,67100000.0
2005-01-12 03:25:00,194.114,194.125,194.078,194.125,36200000.0
2005-01-12 03:26:00,194.082,194.111,194.082,194.104,42800001.0
2005-01-12 03:27:00,194.087,194.092,194.062,194.09,48700000.0
2005-01-12 03:28:00,194.087,194.089,194.031,194.047,40600000.0
2005-01-12 03:29:00,194.052,194.087,194.052,194.07,37600000.0
2005-01-12 03:30:00,194.096,194.12,194.082,194.104,19500000.0
2005-01-12 03:31:00,194.133,194.148,194.108,194.148,39100000.0
2005-01-12 03:32:00,194.123,194.128,194.1,194.127,89100000.0
2005-01-12 03:33:00,194.125,194.132,194.091,194.123,75800000.0
2005-01-12 03:34:00,194.114,194.151,194.087,194.087,120800002.0
2005-01-12 03:35:00,194.079,194.146,194.079,194.125,49200000.0
2005-01-12 03:36:00,194.136,194.171,194.122,194.171,65399999.0
2005-01-12 03:37:00,194.169,194.183,194.149,194.15,50200000.0
2005-01-12 03:38:00,194.143,194.167,194.127,194.167,18400000.0
2005-01-12 03:39:00,194.137,194.146,194.119,194.136,39500000.0
2005-01-12 03:40:00,194.13,194.154,194.117,194.14,85799999.0
2005-01-12 03:41:00,194.104,194.109,194.083,194.103,81600001.0
2005-01-12 03:42:00,194.106,194.124,194.097,194.115,72500000.0
2005-01-12 03:43:00,194.104,194.137,194.099,194.137,34200000.0
2005-01-12 03:44:00,194.116,194.14,194.1,194.125,31700000.0
2005-01-12 03:45:00,194.13,194.14,194.083,194.14,64400000.0
2005-01-12 03:46:00,194.139,194.165,194.116,194.116,41000000.0
2005-01-12 03:47:00,194.13,194.154,194.099,194.154,43800000.0
2005-01-12 03:48:00,194.12,194.149,194.102,194.149,26900000.0
2005-01-12 03:49:00,194.183,194.184,194.148,194.156,48000000.0
2005-01-12 03:50:00,194.166,194.185,194.157,194.171,23300000.0
2005-01-12 03:51:00,194.168,194.196,194.151,194.18,47100000.0
2005-01-12 03:52:00,194.188,194.198,194.172,194.187,44800000.0
2005-01-12 03:53:00,194.202,194.202,194.168,194.179,20400000.0
2005-01-12 03:54:00,194.156,194.206,194.156,194.188,75899999.0
2005-01-12 03:55:00,194.209,194.215,194.186,194.209,53800000.0
2005-01-12 03:56:00,194.19,194.214,194.188,194.202,46300000.0
2005-01-12 03:57:00,194.226,194.237,194.195,194.217,50500000.0
2005-01-12 03:58:00,194.214,194.246,194.214,194.246,66599999.0
2005-01-12 03:59:00,194.221,194.236,194.21,194.23,63600001.0
2005-01-12 04:00:00,194.216,194.221,194.204,194.214,36400000.0
2005-01-12 04:01:00,194.231,194.246,194.215,194.231,65800000.0
2005-01-12 04:02:00,194.227,194.286,194.227,194.285,38900000.0
2005-01-12 04:03:00,194.278,194.298,194.263,194.272,23000000.0
2005-01-12 04:04:00,194.242,194.263,194.232,194.243,47000000.0
2005-01-12 04:05:00,194.241,194.281,194.235,194.252,72400000.0
2005-01-12 04:06:00,194.25,194.268,194.226,194.268,55000000.0
2005-01-12 04:07:00,194.27,194.27,194.203,194.203,24800000.0
2005-01-12 04:08:00,194.266,194.273,194.252,194.272,58500000.0
2005-01-12 04:09:00,194.267,194.281,194.252,194.252,64000000.0
2005-01-12 04:10:00,194.254,194.288,194.226,194.273,39700000.0
2005-01-12 04:11:00,194.263,194.288,194.255,194.275,62699999.0
2005-01-12 04:12:00,194.25,194.25,194.205,194.223,67900000.0
2005-01-12 04:13:00,194.223,194.228,194.202,194.211,30400000.0
2005-01-12 04:14:00,194.191,194.301,194.191,194.301,58199999.0
2005-01-12 04:15:00,194.227,194.25,194.224,194.245,47500000.0
2005-01-12 04:16:00,194.222,194.265,194.211,194.228,38800000.0
2005-01-12 04:17:00,194.198,194.241,194.197,194.241,39700000.0
2005-01-12 04:18:00,194.245,194.26,194.217,194.233,69400000.0
2005-01-12 04:19:00,194.247,194.247,194.224,194.23,44600000.0
2005-01-12 04:20:00,194.235,194.252,194.219,194.249,63200000.0
2005-01-12 04:21:00,194.222,194.249,194.217,194.249,73700000.0
2005-01-12 04:22:00,194.238,194.257,194.215,194.241,49600000.0
2005-01-12 04:23:00,194.229,194.255,194.229,194.238,60100001.0
2005-01-12 04:24:00,194.244,194.268,194.231,194.24,47000000.0
2005-01-12 04:25:00,194.214,194.255,194.21,194.226,58700001.0
2005-01-12 04:26:00,194.207,194.228,194.193,194.221,42700000.0
2005-01-12 04:27:00,194.207,194.246,194.201,194.236,36000000.0
2005-01-12 04:28:00,194.271,194.286,194.21,194.21,37400000.0
2005-01-12 04:29:00,194.189,194.21,194.187,194.195,41600000.0
2005-01-12 04:30:00,194.202,194.207,194.177,194.187,52500000.0
2005-01-12 04:31:00,194.199,194.199,194.161,194.173,55399999.0
2005-01-12 04:32:00,194.174,194.192,194.169,194.182,65400001.0
2005-01-12 04:33:00,194.15,194.173,194.15,194.173,59000001.0
2005-01-12 04:34:00,194.141,194.183,194.133,194.176,44600000.0
2005-01-12 04:35:00,194.182,194.185,194.157,194.181,24100000.0
2005-01-12 04:36:00,194.188,194.21,194.188,194.195,30600001.0
2005-01-12 04:37:00,194.198,194.225,194.168,194.225,28400000.0
2005-01-12 04:38:00,194.21,194.21,194.152,194.191,36500000.0
2005-01-12 04:39:00,194.189,194.205,194.161,194.203,45900000.0
2005-01-12 04:40:00,194.204,194.208,194.176,194.208,61100000.0
2005-01-12 04:41:00,194.19,194.212,194.178,194.209,63899999.0
2005-01-12 04:42:00,194.179,194.19,194.151,194.151,67400000.0
2005-01-12 04:43:00,194.125,194.178,194.121,194.17,93000001.0
2005-01-12 04:44:00,194.164,194.194,194.148,194.187,59900000.0
2005-01-12 04:45:00,194.19,194.207,194.172,194.194,45400000.0
2005-01-12 04:46:00,194.187,194.189,194.173,194.188,23500000.0
2005-01-12 04:47:00,194.2,194.2,194.184,194.197,20200000.0
2005-01-12 04:48:00,194.232,194.236,194.197,194.23,79400000.0
2005-01-12 04:49:00,194.25,194.25,194.22,194.228,64499999.0
2005-01-12 04:50:00,194.202,194.237,194.171,194.237,80900000.0
2005-01-12 04:51:00,194.225,194.228,194.205,194.225,90500001.0
2005-01-12 04:52:00,194.235,194.235,194.204,194.225,106800001.0
2005-01-12 04:53:00,194.245,194.246,194.226,194.228,45500000.0
2005-01-12 04:54:00,194.225,194.248,194.207,194.248,41400000.0
2005-01-12 04:55:00,194.239,194.239,194.22,194.222,27500000.0
2005-01-12 04:56:00,194.217,194.229,194.183,194.225,59000000.0
2005-01-12 04:57:00,194.219,194.222,194.179,194.209,58500001.0
2005-01-12 04:58:00,194.228,194.245,194.21,194.217,57900001.0
2005-01-12 04:59:00,194.214,194.218,194.132,194.142,69300000.0
2005-01-12 05:00:00,194.204,194.204,194.155,194.155,60200000.0
2005-01-12 05:01:00,194.164,194.165,194.136,194.156,49800000.0
2005-01-12 05:02:00,194.153,194.158,194.104,194.118,44300000.0
2005-01-12 05:03:00,194.118,194.136,194.118,194.136,41100000.0
2005-01-12 05:04:00,194.135,194.168,194.129,194.134,47599999.0
2005-01-12 05:05:00,194.152,194.152,194.067,194.073,47000000.0
2005-01-12 05:06:00,194.071,194.096,194.071,194.08,44200000.0
2005-01-12 05:07:00,194.099,194.102,194.069,194.076,62500001.0
2005-01-12 05:08:00,194.052,194.086,194.036,194.05,44200000.0
2005-01-12 05:09:00,194.054,194.065,194.006,194.055,64500001.0
2005-01-12 05:10:00,194.06,194.061,194.015,194.053,54200000.0
2005-01-12 05:11:00,194.047,194.073,194.023,194.073,55099999.0
2005-01-12 05:12:00,194.069,194.109,194.068,194.107,98299999.0
2005-01-12 05:13:00,194.073,194.095,194.035,194.035,44200000.0
2005-01-12 05:14:00,194.054,194.064,194.025,194.061,68500000.0
2005-01-12 05:15:00,194.04,194.057,194.014,194.057,41000001.0
2005-01-12 05:16:00,194.064,194.089,194.055,194.082,60400000.0
2005-01-12 05:17:00,194.045,194.081,194.045,194.081,37400000.0
2005-01-12 05:18:00,194.078,194.084,194.064,194.075,38600000.0
2005-01-12 05:19:00,194.061,194.085,194.024,194.084,44800000.0
2005-01-12 05:20:00,194.04,194.077,194.04,194.076,12800000.0
2005-01-12 05:21:00,194.082,194.1,194.068,194.082,29300000.0
2005-01-12 05:22:00,194.095,194.095,194.067,194.079,36300000.0
2005-01-12 05:23:00,194.068,194.087,194.038,194.085,18700000.0
2005-01-12 05:24:00,194.082,194.104,194.051,194.1,43000000.0
2005-01-12 05:25:00,194.11,194.11,194.055,194.109,107100001.0
2005-01-12 05:26:00,194.104,194.114,194.076,194.089,20800000.0
2005-01-12 05:27:00,194.09,194.122,194.08,194.093,53600000.0
2005-01-12 05:28:00,194.085,194.112,194.053,194.109,78999999.0
2005-01-12 05:29:00,194.086,194.12,194.081,194.12,60500000.0
2005-01-12 05:30:00,194.123,194.123,194.103,194.113,59700001.0
2005-01-12 05:31:00,194.109,194.115,194.104,194.104,54600000.0
2005-01-12 05:32:00,194.118,194.122,194.107,194.109,72900000.0
2005-01-12 05:33:00,194.115,194.117,194.09,194.103,32300000.0
2005-01-12 05:34:00,194.094,194.104,194.072,194.089,33800000.0
2005-01-12 05:35:00,194.08,194.099,194.046,194.096,73600000.0
2005-01-12 05:36:00,194.058,194.106,194.056,194.092,62500000.0
2005-01-12 05:37:00,194.045,194.086,194.045,194.049,37400000.0
2005-01-12 05:38:00,194.046,194.067,194.027,194.067,49500000.0
2005-01-12 05:39:00,194.061,194.061,194.018,194.025,72599999.0
2005-01-12 05:40:00,193.999,194.019,193.995,194.008,50600000.0
2005-01-12 05:41:00,193.999,194.003,193.969,194.003,37600000.0
2005-01-12 05:42:00,193.994,193.994,193.962,193.972,39300000.0
2005-01-12 05:43:00,193.973,194.021,193.973,194.021,55200000.0
2005-01-12 05:44:00,194.045,194.045,193.997,194.016,32100000.0
2005-01-12 05:45:00,194.015,194.019,193.98,194.019,51499999.0
2005-01-12 05:46:00,194.014,194.025,193.953,193.953,52100000.0
2005-01-12 05:47:00,194.026,194.031,193.97,193.97,18400000.0
2005-01-12 05:48:00,194.008,194.032,193.973,193.974,73099998.0
2005-01-12 05:49:00,194.029,194.037,194.015,194.036,44400000.0
2005-01-12 05:50:00,194.026,194.04,194.021,194.026,90999999.0
2005-01-12 05:51:00,194.037,194.076,194.021,194.054,27300000.0
2005-01-12 05:52:00,194.069,194.1,194.065,194.092,70500000.0
2005-01-12 05:53:00,194.033,194.099,194.033,194.099,55499999.0
2005-01-12 05:54:00,194.072,194.102,194.072,194.082,10400000.0
2005-01-12 05:55:00,194.075,194.114,194.075,194.09,55000001.0
2005-01-12 05:56:00,194.098,194.162,194.098,194.133,70700001.0
2005-01-12 05:57:00,194.165,194.165,194.12,194.13,31400000.0
2005-01-12 05:58:00,194.139,194.169,194.139,194.152,59700000.0
2005-01-12 05:59:00,194.128,194.17,194.128,194.153,89800001.0
2005-01-12 06:00:00,194.12,194.146,194.11,194.146,27500000.0
2005-01-12 06:01:00,194.137,194.137,194.09,194.115,90999999.0
2005-01-12 06:02:00,194.106,194.133,194.085,194.133,31100000.0
2005-01-12 06:03:00,194.096,194.138,194.096,194.138,52600001.0
2005-01-12 06:04:00,194.151,194.154,194.117,194.154,120100001.0
2005-01-12 06:05:00,194.144,194.16,194.129,194.14,48100000.0
2005-01-12 06:06:00,194.126,194.168,194.108,194.141,85400002.0
2005-01-12 06:07:00,194.149,194.193,194.149,194.18,52800000.0
2005-01-12 06:08:00,194.167,194.207,194.149,194.207,89100002.0
2005-01-12 06:09:00,194.197,194.199,194.182,194.182,50400000.0
2005-01-12 06:10:00,194.179,194.189,194.156,194.17,41000000.0
2005-01-12 06:11:00,194.145,194.176,194.143,194.171,23400000.0
2005-01-12 06:12:00,194.148,194.154,194.125,194.138,38699999.0
2005-01-12 06:13:00,194.132,194.151,194.121,194.121,43600000.0
2005-01-12 06:14:00,194.148,194.148,194.097,194.141,73899999.0
2005-01-12 06:15:00,194.118,194.135,194.113,194.125,32600000.0
2005-01-12 06:16:00,194.121,194.149,194.121,194.149,12000000.0
2005-01-12 06:17:00,194.14,194.156,194.127,194.127,72400001.0
2005-01-12 06:18:00,194.14,194.15,194.14,194.145,59899999.0
2005-01-12 06:19:00,194.144,194.151,194.119,194.132,50399999.0
2005-01-12 06:20:00,194.145,194.182,194.145,194.17,30100000.0
2005-01-12 06:21:00,194.139,194.169,194.134,194.163,55299999.0
2005-01-12 06:22:00,194.175,194.193,194.123,194.123,26000000.0
2005-01-12 06:23:00,194.234,194.25,194.215,194.25,64400000.0
2005-01-12 06:24:00,194.234,194.244,194.234,194.244,25100000.0
2005-01-12 06:25:00,194.248,194.248,194.203,194.203,45600001.0
2005-01-12 06:26:00,194.242,194.258,194.199,194.245,37900000.0
2005-01-12 06:27:00,194.219,194.25,194.216,194.226,43200000.0
2005-01-12 06:28:00,194.193,194.241,194.193,194.207,54100000.0
2005-01-12 06:29:00,194.21,194.235,194.201,194.217,45200000.0
2005-01-12 06:30:00,194.213,194.219,194.202,194.219,71900001.0
2005-01-12 06:31:00,194.185,194.2,194.175,194.187,70000001.0
2005-01-12 06:32:00,194.157,194.171,194.152,194.171,32200000.0
2005-01-12 06:33:00,194.176,194.201,194.157,194.201,43699999.0
2005-01-12 06:34:00,194.187,194.199,194.162,194.184,62500000.0
2005-01-12 06:35:00,194.171,194.177,194.15,194.176,51400000.0
2005-01-12 06:36:00,194.193,194.202,194.168,194.186,53499999.0
2005-01-12 06:37:00,194.165,194.181,194.14,194.147,46200000.0
2005-01-12 06:38:00,194.122,194.162,194.11,194.159,32400000.0
2005-01-12 06:39:00,194.183,194.188,194.165,194.171,60500000.0
2005-01-12 06:40:00,194.186,194.21,194.186,194.21,63500000.0
2005-01-12 06:41:00,194.161,194.2,194.161,194.187,53800000.0
2005-01-12 06:42:00,194.144,194.185,194.144,194.169,68500000.0
2005-01-12 06:43:00,194.179,194.192,194.168,194.173,66699999.0
2005-01-12 06:44:00,194.193,194.2,194.175,194.2,24900000.0
2005-01-12 06:45:00,194.163,194.195,194.157,194.195,59100000.0
2005-01-12 06:46:00,194.118,194.192,194.118,194.177,103000001.0
2005-01-12 06:47:00,194.214,194.214,194.169,194.19,50800000.0
2005-01-12 06:48:00,194.17,194.172,194.136,194.172,107700000.0
2005-01-12 06:49:00,194.152,194.164,194.147,194.154,52099999.0
2005-01-12 06:50:00,194.152,194.164,194.128,194.145,77799999.0
2005-01-12 06:51:00,194.157,194.164,194.131,194.164,90899998.0
2005-01-12 06:52:00,194.171,194.177,194.133,194.163,26100000.0
2005-01-12 06:53:00,194.147,194.175,194.141,194.175,34500000.0
2005-01-12 06:54:00,194.173,194.182,194.155,194.182,40100000.0
2005-01-12 06:55:00,194.188,194.209,194.151,194.171,37700000.0
2005-01-12 06:56:00,194.209,194.209,194.187,194.2,93200001.0
2005-01-12 06:57:00,194.203,194.205,194.179,194.205,39400000.0
2005-01-12 06:58:00,194.193,194.193,194.179,194.179,50700000.0
2005-01-12 06:59:00,194.169,194.174,194.149,194.171,42700000.0
2005-01-12 07:00:00,194.164,194.179,194.144,194.152,17000000.0
2005-01-12 07:01:00,194.162,194.188,194.156,194.182,36700000.0
2005-01-12 07:02:00,194.171,194.188,194.155,194.184,39100000.0
2005-01-12 07:03:00,194.179,194.184,194.135,194.149,34000000.0
2005-01-12 07:04:00,194.149,194.153,194.115,194.115,48999999.0
2005-01-12 07:05:00,194.131,194.138,194.079,194.129,91499999.0
2005-01-12 07:06:00,194.141,194.156,194.103,194.103,60200000.0
2005-01-12 07:07:00,194.111,194.139,194.099,194.139,57300001.0
2005-01-12 07:08:00,194.158,194.161,194.113,194.145,27000000.0
2005-01-12 07:09:00,194.168,194.184,194.156,194.174,54600000.0
2005-01-12 07:10:00,194.193,194.193,194.159,194.168,26700000.0
2005-01-12 07:11:00,194.151,194.19,194.151,194.179,36200000.0
2005-01-12 07:12:00,194.172,194.188,194.139,194.188,60200000.0
2005-01-12 07:13:00,194.168,194.22,194.154,194.22,52500000.0
2005-01-12 07:14:00,194.218,194.23,194.2,194.23,82999998.0
2005-01-12 07:15:00,194.229,194.229,194.197,194.228,43400000.0
2005-01-12 07:16:00,194.198,194.212,194.126,194.126,52599998.0
2005-01-12 07:17:00,194.199,194.2,194.159,194.168,46600000.0
2005-01-12 07:18:00,194.197,194.197,194.17,194.176,60199999.0
2005-01-12 07:19:00,194.18,194.187,194.112,194.112,41600000.0
2005-01-12 07:20:00,194.154,194.174,194.142,194.152,34300000.0
2005-01-12 07:21:00,194.138,194.188,194.138,194.187,34500000.0
2005-01-12 07:22:00,194.191,194.191,194.152,194.155,53899999.0
2005-01-12 07:23:00,194.168,194.182,194.151,194.177,83300000.0
2005-01-12 07:24:00,194.169,194.215,194.159,194.178,76300000.0
2005-01-12 07:25:00,194.143,194.2,194.137,194.2,65800001.0
2005-01-12 07:26:00,194.158,194.175,194.112,194.175,37500000.0
2005-01-12 07:27:00,194.154,194.2,194.133,194.2,29200000.0
2005-01-12 07:28:00,194.198,194.198,194.172,194.18,62499999.0
2005-01-12 07:29:00,194.193,194.208,194.173,194.208,57400000.0
2005-01-12 07:30:00,194.187,194.209,194.187,194.206,21200000.0
2005-01-12 07:31:00,194.196,194.204,194.18,194.187,26200000.0
2005-01-12 07:32:00,194.184,194.186,194.141,194.186,47400000.0
2005-01-12 07:33:00,194.174,194.213,194.174,194.195,64600000.0
2005-01-12 07:34:00,194.201,194.201,194.152,194.182,45700000.0
2005-01-12 07:35:00,194.206,194.206,194.178,194.192,41800000.0
2005-01-12 07:36:00,194.169,194.194,194.129,194.194,45100000.0
2005-01-12 07:37:00,194.165,194.199,194.13,194.199,47400000.0
2005-01-12 07:38:00,194.16,194.183,194.16,194.175,32900000.0
2005-01-12 07:39:00,194.17,194.192,194.151,194.19,45500001.0
2005-01-12 07:40:00,194.197,194.197,194.123,194.142,30699999.0
2005-01-12 07:41:00,194.193,194.193,194.164,194.17,34800000.0
2005-01-12 07:42:00,194.174,194.193,194.173,194.173,46799999.0
2005-01-12 07:43:00,194.171,194.183,194.15,194.183,64700001.0
2005-01-12 07:44:00,194.166,194.188,194.156,194.18,25100000.0
2005-01-12 07:45:00,194.181,194.181,194.138,194.143,33300000.0
2005-01-12 07:46:00,194.124,194.152,194.124,194.132,24800000.0
2005-01-12 07:47:00,194.152,194.153,194.108,194.133,102399999.0
2005-01-12 07:48:00,194.136,194.158,194.136,194.15,41800000.0
2005-01-12 07:49:00,194.136,194.152,194.119,194.152,52600001.0
2005-01-12 07:50:00,194.153,194.153,194.121,194.137,67400000.0
2005-01-12 07:51:00,194.113,194.149,194.107,194.149,106300001.0
2005-01-12 07:52:00,194.142,194.175,194.127,194.127,53699999.0
2005-01-12 07:53:00,194.202,194.202,194.19,194.202,27900000.0
2005-01-12 07:54:00,194.191,194.191,194.103,194.125,28900000.0
2005-01-12 07:55:00,194.142,194.2,194.142,194.185,59900000.0
2005-01-12 07:56:00,194.197,194.213,194.172,194.213,94000000.0
2005-01-12 07:57:00,194.208,194.208,194.169,194.181,54200000.0
2005-01-12 07:58:00,194.165,194.19,194.164,194.187,67400001.0
2005-01-12 07:59:00,194.18,194.197,194.18,194.19,36800000.0
2005-01-12 08:00:00,194.18,194.197,194.172,194.188,44700000.0
2005-01-12 08:01:00,194.186,194.21,194.171,194.195,46000000.0
2005-01-12 08:02:00,194.158,194.173,194.145,194.171,60200000.0
2005-01-12 08:03:00,194.156,194.163,194.088,194.1,26000000.0
2005-01-12 08:04:00,194.089,194.123,194.079,194.079,55200000.0
2005-01-12 08:05:00,194.129,194.143,194.107,194.125,46000000.0
2005-01-12 08:06:00,194.144,194.144,194.097,194.119,42199999.0
2005-01-12 08:07:00,194.108,194.115,194.094,194.11,57200000.0
2005-01-12 08:08:00,194.114,194.114,194.041,194.041,58600000.0
2005-01-12 08:09:00,194.075,194.078,194.047,194.047,41100000.0
2005-01-12 08:10:00,194.076,194.085,194.054,194.068,26900000.0
2005-01-12 08:11:00,194.082,194.093,194.082,194.091,19200000.0
2005-01-12 08:12:00,194.067,194.096,194.043,194.08,34900000.0
2005-01-12 08:13:00,194.059,194.06,194.038,194.052,36000001.0
2005-01-12 08:14:00,194.064,194.1,194.064,194.089,29600000.0
2005-01-12 08:15:00,194.099,194.113,194.078,194.113,30500000.0
2005-01-12 08:16:00,194.111,194.111,194.072,194.074,47900001.0
2005-01-12 08:17:00,194.099,194.125,194.085,194.105,45800000.0
2005-01-12 08:18:00,194.073,194.09,194.048,194.09,93799999.0
2005-01-12 08:19:00,194.106,194.11,194.074,194.089,61599999.0
2005-01-12 08:20:00,194.106,194.114,194.066,194.066,29900000.0
2005-01-12 08:21:00,194.096,194.125,194.096,194.11,37600000.0
2005-01-12 08:22:00,194.105,194.147,194.099,194.129,86500000.0
2005-01-12 08:23:00,194.119,194.126,194.096,194.096,48500000.0
2005-01-12 08:24:00,194.101,194.108,194.083,194.108,25600000.0
2005-01-12 08:25:00,194.091,194.115,194.062,194.111,67799999.0
2005-01-12 08:26:00,194.084,194.106,194.06,194.06,30500000.0
2005-01-12 08:27:00,194.096,194.117,194.073,194.073,52400000.0
2005-01-12 08:28:00,194.069,194.091,194.051,194.074,94000000.0
2005-01-12 08:29:00,194.074,194.077,194.03,194.054,32000000.0
2005-01-12 08:30:00,194.076,194.09,194.059,194.09,52000000.0
2005-01-12 08:31:00,194.096,194.096,194.06,194.077,44200000.0
2005-01-12 08:32:00,194.09,194.095,194.057,194.074,56000000.0
2005-01-12 08:33:00,194.048,194.076,194.048,194.062,43600000.0
2005-01-12 08:34:00,194.09,194.113,194.058,194.113,60300000.0
2005-01-12 08:35:00,194.078,194.093,194.069,194.089,39100000.0
2005-01-12 08:36:00,194.089,194.12,194.089,194.12,38400000.0
2005-01-12 08:37:00,194.099,194.127,194.083,194.127,51400000.0
2005-01-12 08:38:00,194.104,194.124,194.084,194.103,36700000.0
2005-01-12 08:39:00,194.1,194.118,194.071,194.101,34599999.0
2005-01-12 08:40:00,194.122,194.124,194.102,194.104,39400000.0
2005-01-12 08:41:00,194.103,194.135,194.095,194.118,42500000.0
2005-01-12 08:42:00,194.131,194.144,194.099,194.102,68600001.0
2005-01-12 08:43:00,194.102,194.109,194.076,194.094,58800000.0
2005-01-12 08:44:00,194.085,194.102,194.079,194.102,51800001.0
2005-01-12 08:45:00,194.104,194.11,194.077,194.087,41900000.0
2005-01-12 08:46:00,194.076,194.111,194.068,194.111,49200001.0
2005-01-12 08:47:00,194.122,194.14,194.106,194.13,32200000.0
2005-01-12 08:48:00,194.12,194.156,194.12,194.145,58500000.0
2005-01-12 08:49:00,194.14,194.15,194.116,194.15,62300000.0
2005-01-12 08:50:00,194.135,194.163,194.128,194.163,60399999.0
2005-01-12 08:51:00,194.152,194.174,194.145,194.168,34400000.0
2005-01-12 08:52:00,194.182,194.182,194.136,194.16,56900000.0
2005-01-12 08:53:00,194.145,194.16,194.135,194.159,53300000.0
2005-01-12 08:54:00,194.152,194.152,194.136,194.141,28000000.0
2005-01-12 08:55:00,194.151,194.159,194.132,194.15,89200000.0
2005-01-12 08:56:00,194.144,194.167,194.138,194.152,22000000.0
2005-01-12 08:57:00,194.149,194.15,194.104,194.104,25600000.0
2005-01-12 08:58:00,194.146,194.146,194.091,194.091,89600000.0
2005-01-12 08:59:00,194.1,194.1,193.99,193.992,44500000.0
2005-01-12 09:00:00,193.981,194.028,193.981,194.023,42000000.0
2005-01-12 09:01:00,194.031,194.052,194.003,194.033,71700001.0
2005-01-12 09:02:00,194.05,194.086,194.04,194.086,28300000.0
2005-01-12 09:03:00,194.088,194.101,194.073,194.092,72000000.0
2005-01-12 09:04:00,194.094,194.101,194.077,194.086,46300000.0
2005-01-12 09:05:00,194.048,194.053,194.023,194.023,49999999.0
2005-01-12 09:06:00,193.999,194.051,193.987,194.028,50900000.0
2005-01-12 09:07:00,194.037,194.045,194.03,194.039,48100000.0
2005-01-12 09:08:00,194.009,194.033,193.997,193.997,30500000.0
2005-01-12 09:09:00,194.022,194.022,193.968,193.968,23900000.0
2005-01-12 09:10:00,194.011,194.011,193.989,194.007,49800000.0
2005-01-12 09:11:00,194.008,194.008,193.98,194.004,61300000.0
2005-01-12 09:12:00,193.991,194.008,193.97,194.008,52900000.0
2005-01-12 09:13:00,193.992,194.009,193.955,193.955,41100000.0
2005-01-12 09:14:00,193.925,194.036,193.918,194.034,35400000.0
2005-01-12 09:15:00,194.03,194.03,193.972,193.994,17400000.0
2005-01-12 09:16:00,194.004,194.025,193.973,194.024,54300000.0
2005-01-12 09:17:00,194.014,194.014,193.989,193.989,75200000.0
2005-01-12 09:18:00,193.996,194.015,193.978,193.997,72800000.0
2005-01-12 09:19:00,193.996,194.001,193.966,193.966,53700000.0
2005-01-12 09:20:00,193.959,193.959,193.944,193.944,19900000.0
2005-01-12 09:21:00,193.912,193.955,193.897,193.943,52300000.0
2005-01-12 09:22:00,193.919,193.955,193.918,193.955,76599999.0
2005-01-12 09:23:00,193.97,193.97,193.92,193.922,38800000.0
2005-01-12 09:24:00,193.928,193.957,193.913,193.957,43799999.0
2005-01-12 09:25:00,193.945,193.956,193.906,193.906,58600000.0
2005-01-12 09:26:00,193.912,193.912,193.818,193.821,50800001.0
2005-01-12 09:27:00,193.79,193.81,193.774,193.786,81999999.0
2005-01-12 09:28:00,193.827,193.827,193.787,193.808,46500000.0
2005-01-12 09:29:00,193.795,193.819,193.758,193.777,90400000.0
2005-01-12 09:30:00,193.79,193.79,193.721,193.75,67100000.0
2005-01-12 09:31:00,193.756,193.77,193.732,193.756,113300000.0
2005-01-12 09:32:00,193.753,193.834,193.741,193.834,34900000.0
2005-01-12 09:33:00,193.843,193.843,193.806,193.809,21200000.0
2005-01-12 09:34:00,193.812,193.884,193.812,193.884,70399999.0
2005-01-12 09:35:00,193.864,193.903,193.861,193.903,51300000.0
2005-01-12 09:36:00,193.907,193.907,193.796,193.805,58800000.0
2005-01-12 09:37:00,193.815,193.835,193.799,193.835,43600000.0
2005-01-12 09:38:00,193.818,193.818,193.789,193.797,21400000.0
2005-01-12 09:39:00,193.804,193.812,193.782,193.812,67600000.0
2005-01-12 09:40:00,193.801,193.833,193.79,193.823,41500001.0
2005-01-12 09:41:00,193.843,193.892,193.843,193.892,69400000.0
2005-01-12 09:42:00,193.894,193.916,193.876,193.916,80000000.0
2005-01-12 09:43:00,193.913,193.939,193.9,193.937,35000000.0
2005-01-12 09:44:00,193.907,193.907,193.861,193.89,85400000.0
2005-01-12 09:45:00,193.853,193.853,193.805,193.805,57000000.0
2005-01-12 09:46:00,193.785,193.787,193.758,193.76,38800000.0
2005-01-12 09:47:00,193.796,193.809,193.752,193.8,45100001.0
2005-01-12 09:48:00,193.793,193.793,193.757,193.764,31400000.0
2005-01-12 09:49:00,193.741,193.783,193.734,193.777,29100000.0
2005-01-12 09:50:00,193.79,193.793,193.768,193.781,37200000.0
2005-01-12 09:51:00,193.797,193.816,193.738,193.738,61600001.0
2005-01-12 09:52:00,193.746,193.766,193.736,193.745,46899999.0
2005-01-12 09:53:00,193.753,193.794,193.747,193.782,35700000.0
2005-01-12 09:54:00,193.758,193.769,193.734,193.734,50900000.0
2005-01-12 09:55:00,193.725,193.729,193.696,193.71,19500000.0
2005-01-12 09:56:00,193.685,193.781,193.685,193.77,23600000.0
2005-01-12 09:57:00,193.75,193.763,193.721,193.722,33700000.0
2005-01-12 09:58:00,193.724,193.724,193.668,193.683,37400001.0
2005-01-12 09:59:00,193.682,193.719,193.676,193.705,58600000.0
2005-01-12 10:00:00,193.703,193.726,193.696,193.715,44300000.0
2005-01-12 10:01:00,193.701,193.732,193.685,193.709,61400000.0
2005-01-12 10:02:00,193.729,193.763,193.723,193.755,22800000.0
2005-01-12 10:03:00,193.728,193.751,193.713,193.72,96800000.0
2005-01-12 10:04:00,193.706,193.72,193.7,193.708,74100002.0
2005-01-12 10:05:00,193.701,193.701,193.653,193.665,48400000.0
2005-01-12 10:06:00,193.657,193.671,193.645,193.657,69400000.0
2005-01-12 10:07:00,193.653,193.653,193.619,193.645,24900000.0
2005-01-12 10:08:00,193.652,193.664,193.62,193.636,66900001.0
2005-01-12 10:09:00,193.626,193.697,193.617,193.697,63000000.0
2005-01-12 10:10:00,193.722,193.728,193.664,193.687,29700000.0
2005-01-12 10:11:00,193.679,193.703,193.624,193.631,52100000.0
2005-01-12 10:12:00,193.699,193.725,193.683,193.725,75700001.0
2005-01-12 10:13:00,193.703,193.714,193.689,193.692,48900000.0
2005-01-12 10:14:00,193.697,193.697,193.646,193.65,57500000.0
2005-01-12 10:15:00,193.649,193.673,193.637,193.673,16500000.0
2005-01-12 10:16:00,193.704,193.711,193.632,193.632,75999999.0
2005-01-12 10:17:00,193.64,193.682,193.64,193.682,27900000.0
2005-01-12 10:18:00,193.677,193.688,193.642,193.65,38200000.0
2005-01-12 10:19:00,193.644,193.657,193.599,193.599,85199999.0
2005-01-12 10:20:00,193.584,193.584,193.423,193.447,47200000.0
2005-01-12 10:21:00,193.429,193.456,193.422,193.424,68199999.0
2005-01-12 10:22:00,193.438,193.489,193.43,193.472,68000000.0
2005-01-12 10:23:00,193.477,193.481,193.463,193.463,68500000.0
2005-01-12 10:24:00,193.448,193.452,193.399,193.418,54999999.0
2005-01-12 10:25:00,193.437,193.461,193.426,193.455,38300000.0
2005-01-12 10:26:00,193.423,193.483,193.423,193.482,48600000.0
2005-01-12 10:27:00,193.461,193.493,193.446,193.471,22000000.0
2005-01-12 10:28:00,193.476,193.493,193.458,193.487,39100000.0
2005-01-12 10:29:00,193.487,193.487,193.316,193.324,78000000.0
2005-01-12 10:30:00,193.349,193.417,193.349,193.412,32000000.0
2005-01-12 10:31:00,193.375,193.375,193.276,193.276,18700000.0
2005-01-12 10:32:00,193.287,193.302,193.209,193.267,40800000.0
2005-01-12 10:33:00,193.268,193.306,193.253,193.267,63700000.0
2005-01-12 10:34:00,193.267,193.267,193.183,193.254,119899999.0
2005-01-12 10:35:00,193.224,193.303,193.224,193.283,38700000.0
2005-01-12 10:36:00,193.312,193.325,193.254,193.254,46800000.0
2005-01-12 10:37:00,193.233,193.291,193.215,193.289,25500000.0
2005-01-12 10:38:00,193.285,193.343,193.276,193.343,62900000.0
2005-01-12 10:39:00,193.349,193.394,193.348,193.373,60600000.0
2005-01-12 10:40:00,193.391,193.411,193.355,193.355,27200000.0
2005-01-12 10:41:00,193.369,193.371,193.321,193.34,42600000.0
2005-01-12 10:42:00,193.351,193.368,193.331,193.368,52500000.0
2005-01-12 10:43:00,193.391,193.414,193.37,193.402,75399999.0
2005-01-12 10:44:00,193.391,193.429,193.383,193.414,59000000.0
2005-01-12 10:45:00,193.408,193.418,193.385,193.417,40200000.0
2005-01-12 10:46:00,193.399,193.415,193.391,193.397,26200000.0
2005-01-12 10:47:00,193.404,193.416,193.368,193.413,47600000.0
2005-01-12 10:48:00,193.452,193.465,193.406,193.459,74200001.0
2005-01-12 10:49:00,193.482,193.482,193.438,193.444,84700000.0
2005-01-12 10:50:00,193.438,193.483,193.438,193.483,19500000.0
2005-01-12 10:51:00,193.495,193.495,193.417,193.428,60500000.0
2005-01-12 10:52:00,193.425,193.432,193.404,193.422,51100000.0
2005-01-12 10:53:00,193.406,193.445,193.402,193.445,36200000.0
2005-01-12 10:54:00,193.423,193.469,193.416,193.469,70500000.0
2005-01-12 10:55:00,193.456,193.456,193.402,193.412,22100000.0
2005-01-12 10:56:00,193.401,193.408,193.377,193.377,74400001.0
2005-01-12 10:57:00,193.376,193.376,193.324,193.347,61200000.0
2005-01-12 10:58:00,193.351,193.392,193.342,193.365,91600000.0
2005-01-12 10:59:00,193.362,193.362,193.307,193.318,15400000.0
2005-01-12 11:00:00,193.326,193.35,193.315,193.327,37500000.0
2005-01-12 11:01:00,193.337,193.365,193.322,193.357,52300000.0
2005-01-12 11:02:00,193.349,193.358,193.331,193.353,72400000.0
2005-01-12 11:03:00,193.336,193.346,193.321,193.334,33700000.0
2005-01-12 11:04:00,193.354,193.354,193.318,193.327,59800001.0
2005-01-12 11:05:00,193.324,193.338,193.277,193.278,51000000.0
2005-01-12 11:06:00,193.286,193.29,193.25,193.29,68900001.0
2005-01-12 11:07:00,193.273,193.339,193.272,193.33,49800000.0
2005-01-12 11:08:00,193.351,193.351,193.323,193.34,51700000.0
2005-01-12 11:09:00,193.341,193.349,193.283,193.318,83000000.0
2005-01-12 11:10:00,193.34,193.374,193.327,193.363,31200000.0
2005-01-12 11:11:00,193.364,193.367,193.326,193.326,46700000.0
2005-01-12 11:12:00,193.347,193.363,193.321,193.363,54700001.0
2005-01-12 11:13:00,193.365,193.377,193.355,193.362,17400000.0
2005-01-12 11:14:00,193.381,193.423,193.376,193.423,63600000.0
2005-01-12 11:15:00,193.418,193.476,193.418,193.476,57300000.0
2005-01-12 11:16:00,193.495,193.523,193.469,193.523,37600000.0
2005-01-12 11:17:00,193.523,193.548,193.512,193.531,81300000.0
2005-01-12 11:18:00,193.532,193.543,193.506,193.511,58200000.0
2005-01-12 11:19:00,193.511,193.538,193.499,193.538,19400000.0
2005-01-12 11:20:00,193.539,193.621,193.539,193.613,54100000.0
2005-01-12 11:21:00,193.638,193.638,193.555,193.563,66400001.0
2005-01-12 11:22:00,193.572,193.572,193.513,193.531,39200000.0
2005-01-12 11:23:00,193.552,193.556,193.471,193.471,44300000.0
2005-01-12 11:24:00,193.483,193.487,193.452,193.486,74200001.0
2005-01-12 11:25:00,193.507,193.518,193.462,193.474,45600000.0
2005-01-12 11:26:00,193.458,193.493,193.43,193.484,29200000.0
2005-01-12 11:27:00,193.494,193.539,193.489,193.532,74300000.0
2005-01-12 11:28:00,193.505,193.518,193.477,193.491,40000000.0
2005-01-12 11:29:00,193.486,193.548,193.464,193.545,60700000.0
2005-01-12 11:30:00,193.538,193.695,193.538,193.652,92300001.0
2005-01-12 11:31:00,193.642,193.666,193.631,193.658,62800000.0
2005-01-12 11:32:00,193.665,193.674,193.621,193.674,77800000.0
2005-01-12 11:33:00,193.679,193.736,193.679,193.732,67200000.0
2005-01-12 11:34:00,193.718,193.734,193.685,193.723,69200000.0
2005-01-12 11:35:00,193.713,193.732,193.699,193.702,50100000.0
2005-01-12 11:36:00,193.69,193.736,193.678,193.701,83499999.0
2005-01-12 11:37:00,193.691,193.696,193.643,193.653,31600000.0
2005-01-12 11:38:00,193.695,193.719,193.688,193.719,33800000.0
2005-01-12 11:39:00,193.729,193.793,193.721,193.793,59099999.0
2005-01-12 11:40:00,193.807,193.839,193.803,193.811,62000000.0
2005-01-12 11:41:00,193.786,193.806,193.764,193.779,50900000.0
2005-01-12 11:42:00,193.76,193.76,193.712,193.716,58400000.0
2005-01-12 11:43:00,193.696,193.754,193.696,193.74,37700000.0
2005-01-12 11:44:00,193.753,193.753,193.714,193.72,44000001.0
2005-01-12 11:45:00,193.725,193.749,193.718,193.729,44600001.0
2005-01-12 11:46:00,193.707,193.707,193.642,193.648,44299999.0
2005-01-12 11:47:00,193.629,193.676,193.624,193.66,53899999.0
2005-01-12 11:48:00,193.642,193.648,193.622,193.63,34900000.0
2005-01-12 11:49:00,193.605,193.628,193.589,193.606,79900001.0
2005-01-12 11:50:00,193.622,193.642,193.599,193.601,42700000.0
2005-01-12 11:51:00,193.625,193.655,193.612,193.655,43400000.0
2005-01-12 11:52:00,193.642,193.66,193.62,193.66,46000000.0
2005-01-12 11:53:00,193.669,193.675,193.651,193.665,99800001.0
2005-01-12 11:54:00,193.641,193.665,193.614,193.662,34200000.0
2005-01-12 11:55:00,193.682,193.682,193.642,193.642,46700000.0
2005-01-12 11:56:00,193.634,193.637,193.59,193.61,48300000.0
2005-01-12 11:57:00,193.621,193.661,193.621,193.658,44100000.0
2005-01-12 11:58:00,193.643,193.648,193.62,193.641,38700000.0
2005-01-12 11:59:00,193.697,193.698,193.652,193.669,54800000.0
2005-01-12 12:00:00,193.684,193.691,193.649,193.652,47100000.0
2005-01-12 12:01:00,193.636,193.636,193.596,193.608,48500000.0
2005-01-12 12:02:00,193.605,193.608,193.567,193.602,86700000.0
2005-01-12 12:03:00,193.651,193.654,193.613,193.639,27300000.0
2005-01-12 12:04:00,193.626,193.653,193.626,193.651,33400000.0
2005-01-12 12:05:00,193.598,193.617,193.564,193.571,39300000.0
2005-01-12 12:06:00,193.562,193.596,193.56,193.563,57200000.0
2005-01-12 12:07:00,193.573,193.588,193.552,193.585,96499999.0
2005-01-12 12:08:00,193.614,193.616,193.554,193.572,49300000.0
2005-01-12 12:09:00,193.594,193.603,193.528,193.528,43100000.0
2005-01-12 12:10:00,193.57,193.57,193.519,193.524,36700000.0
2005-01-12 12:11:00,193.54,193.551,193.509,193.54,37600000.0
2005-01-12 12:12:00,193.538,193.607,193.538,193.607,77700001.0
2005-01-12 12:13:00,193.612,193.636,193.598,193.615,53300000.0
2005-01-12 12:14:00,193.633,193.681,193.628,193.681,90199999.0
2005-01-12 12:15:00,193.663,193.7,193.652,193.677,59499999.0
2005-01-12 12:16:00,193.684,193.71,193.674,193.691,59200000.0
2005-01-12 12:17:00,193.69,193.69,193.611,193.633,61499999.0
2005-01-12 12:18:00,193.599,193.61,193.573,193.583,60600000.0
2005-01-12 12:19:00,193.581,193.632,193.579,193.61,44000000.0
2005-01-12 12:20:00,193.583,193.6,193.572,193.579,45699999.0
2005-01-12 12:21:00,193.571,193.589,193.547,193.574,46800001.0
2005-01-12 12:22:00,193.572,193.572,193.52,193.52,18400000.0
2005-01-12 12:23:00,193.521,193.543,193.506,193.543,51500000.0
2005-01-12 12:24:00,193.529,193.589,193.529,193.589,44600000.0
2005-01-12 12:25:00,193.534,193.592,193.534,193.577,38500000.0
2005-01-12 12:26:00,193.574,193.574,193.523,193.531,30400000.0
2005-01-12 12:27:00,193.541,193.548,193.527,193.528,52500000.0
2005-01-12 12:28:00,193.538,193.565,193.51,193.551,43500000.0
2005-01-12 12:29:00,193.561,193.571,193.531,193.567,58200001.0
2005-01-12 12:30:00,193.562,193.579,193.557,193.579,59900000.0
2005-01-12 12:31:00,193.599,193.602,193.539,193.561,32700000.0
2005-01-12 12:32:00,193.584,193.607,193.551,193.607,52700000.0
2005-01-12 12:33:00,193.588,193.626,193.588,193.619,20900000.0
2005-01-12 12:34:00,193.611,193.611,193.577,193.587,53400000.0
2005-01-12 12:35:00,193.608,193.648,193.588,193.648,63200002.0
2005-01-12 12:36:00,193.649,193.693,193.643,193.688,66600000.0
2005-01-12 12:37:00,193.663,193.685,193.635,193.635,37500000.0
2005-01-12 12:38:00,193.644,193.698,193.636,193.689,51499999.0
2005-01-12 12:39:00,193.701,193.768,193.701,193.758,68700000.0
2005-01-12 12:40:00,193.775,193.781,193.76,193.76,34500000.0
2005-01-12 12:41:00,193.772,193.781,193.726,193.75,42700000.0
2005-01-12 12:42:00,193.761,193.761,193.723,193.723,84000001.0
2005-01-12 12:43:00,193.689,193.696,193.662,193.665,46600001.0
2005-01-12 12:44:00,193.643,193.668,193.637,193.668,54200000.0
2005-01-12 12:45:00,193.694,193.698,193.668,193.685,58599999.0
2005-01-12 12:46:00,193.679,193.695,193.66,193.685,48100000.0
2005-01-12 12:47:00,193.68,193.688,193.668,193.679,75000000.0
2005-01-12 12:48:00,193.666,193.693,193.666,193.683,42100000.0
2005-01-12 12:49:00,193.684,193.712,193.678,193.698,63400001.0
2005-01-12 12:50:00,193.72,193.734,193.701,193.701,41600000.0
2005-01-12 12:51:00,193.723,193.723,193.663,193.693,58800001.0
2005-01-12 12:52:00,193.677,193.717,193.675,193.705,42500000.0
2005-01-12 12:53:00,193.71,193.72,193.679,193.679,62500001.0
2005-01-12 12:54:00,193.71,193.72,193.667,193.72,59400001.0
2005-01-12 12:55:00,193.702,193.705,193.664,193.675,72900001.0
2005-01-12 12:56:00,193.653,193.657,193.621,193.621,46200000.0
2005-01-12 12:57:00,193.595,193.606,193.572,193.606,101300001.0
2005-01-12 12:58:00,193.615,193.633,193.594,193.633,67900000.0
2005-01-12 12:59:00,193.623,193.68,193.616,193.662,70900000.0
2005-01-12 13:00:00,193.663,193.697,193.661,193.694,61200000.0
2005-01-12 13:01:00,193.684,193.704,193.678,193.68,46700000.0
2005-01-12 13:02:00,193.652,193.666,193.616,193.639,48800000.0
2005-01-12 13:03:00,193.607,193.617,193.544,193.544,48600000.0
2005-01-12 13:04:00,193.546,193.555,193.479,193.49,50700000.0
2005-01-12 13:05:00,193.502,193.502,193.481,193.499,105999999.0
2005-01-12 13:06:00,193.504,193.519,193.49,193.513,55700000.0
2005-01-12 13:07:00,193.487,193.52,193.487,193.516,27900000.0
2005-01-12 13:08:00,193.505,193.532,193.497,193.515,64800000.0
2005-01-12 13:09:00,193.509,193.509,193.475,193.478,62899999.0
2005-01-12 13:10:00,193.487,193.507,193.463,193.485,46600000.0
2005-01-12 13:11:00,193.505,193.511,193.496,193.502,53400000.0
2005-01-12 13:12:00,193.499,193.538,193.486,193.538,74100000.0
2005-01-12 13:13:00,193.527,193.563,193.527,193.548,56799999.0
2005-01-12 13:14:00,193.542,193.562,193.523,193.523,44900000.0
2005-01-12 13:15:00,193.506,193.525,193.505,193.509,74599999.0
2005-01-12 13:16:00,193.534,193.537,193.486,193.528,104200000.0
2005-01-12 13:17:00,193.505,193.514,193.477,193.477,54800000.0
2005-01-12 13:18:00,193.5,193.508,193.468,193.508,42400000.0
2005-01-12 13:19:00,193.523,193.533,193.471,193.489,51100000.0
2005-01-12 13:20:00,193.531,193.536,193.507,193.523,62100000.0
2005-01-12 13:21:00,193.546,193.624,193.533,193.614,21700000.0
2005-01-12 13:22:00,193.607,193.626,193.594,193.594,19900000.0
2005-01-12 13:23:00,193.604,193.604,193.529,193.535,82299999.0
2005-01-12 13:24:00,193.54,193.54,193.502,193.517,36900000.0
2005-01-12 13:25:00,193.513,193.527,193.445,193.445,83400000.0
2005-01-12 13:26:00,193.457,193.457,193.33,193.33,37900000.0
2005-01-12 13:27:00,193.306,193.323,193.273,193.31,50100001.0
2005-01-12 13:28:00,193.258,193.284,193.226,193.226,38900000.0
2005-01-12 13:29:00,193.173,193.226,193.171,193.224,83499999.0
2005-01-12 13:30:00,193.227,193.254,193.211,193.227,74499999.0
2005-01-12 13:31:00,193.233,193.289,193.233,193.266,65799999.0
2005-01-12 13:32:00,193.266,193.3,193.258,193.27,60799999.0
2005-01-12 13:33:00,193.248,193.267,193.239,193.257,22800000.0
2005-01-12 13:34:00,193.227,193.254,193.221,193.25,48000001.0
2005-01-12 13:35:00,193.241,193.277,193.229,193.271,51600000.0
2005-01-12 13:36:00,193.269,193.291,193.25,193.25,64300001.0
2005-01-12 13:37:00,193.285,193.285,193.229,193.229,42000000.0
2005-01-12 13:38:00,193.224,193.242,193.208,193.225,17100000.0
2005-01-12 13:39:00,193.235,193.25,193.197,193.203,93199999.0
2005-01-12 13:40:00,193.207,193.225,193.2,193.207,42000000.0
2005-01-12 13:41:00,193.214,193.262,193.213,193.242,56500000.0
2005-01-12 13:42:00,193.248,193.248,193.219,193.232,41100000.0
2005-01-12 13:43:00,193.236,193.238,193.204,193.224,39600000.0
2005-01-12 13:44:00,193.227,193.249,193.193,193.249,56700000.0
2005-01-12 13:45:00,193.285,193.343,193.285,193.343,41900000.0
2005-01-12 13:46:00,193.351,193.363,193.329,193.342,32200000.0
2005-01-12 13:47:00,193.353,193.353,193.275,193.275,46200000.0
2005-01-12 13:48:00,193.291,193.379,193.281,193.359,64100001.0
2005-01-12 13:49:00,193.373,193.433,193.362,193.422,35700000.0
2005-01-12 13:50:00,193.406,193.469,193.394,193.469,34800000.0
2005-01-12 13:51:00,193.462,193.555,193.439,193.555,55600000.0
2005-01-12 13:52:00,193.545,193.563,193.518,193.518,83500000.0
2005-01-12 13:53:00,193.532,193.542,193.499,193.531,77700000.0
2005-01-12 13:54:00,193.537,193.553,193.513,193.552,23300000.0
2005-01-12 13:55:00,193.53,193.53,193.491,193.491,46800000.0
2005-01-12 13:56:00,193.49,193.49,193.446,193.465,87900001.0
2005-01-12 13:57:00,193.5,193.507,193.463,193.507,53000000.0
2005-01-12 13:58:00,193.495,193.513,193.467,193.492,41400000.0
2005-01-12 13:59:00,193.494,193.494,193.43,193.466,53299999.0
2005-01-12 14:00:00,193.429,193.594,193.426,193.594,53900000.0
2005-01-12 14:01:00,193.61,193.639,193.601,193.639,44600000.0
2005-01-12 14:02:00,193.633,193.67,193.625,193.651,25600000.0
2005-01-12 14:03:00,193.647,193.663,193.583,193.583,28700000.0
2005-01-12 14:04:00,193.58,193.587,193.514,193.532,84499999.0
2005-01-12 14:05:00,193.55,193.598,193.532,193.59,60199999.0
2005-01-12 14:06:00,193.552,193.588,193.531,193.542,94700000.0
2005-01-12 14:07:00,193.527,193.534,193.507,193.523,26400000.0
2005-01-12 14:08:00,193.501,193.559,193.501,193.555,45100000.0
2005-01-12 14:09:00,193.518,193.524,193.494,193.51,67000000.0
2005-01-12 14:10:00,193.516,193.53,193.497,193.5,57000001.0
2005-01-12 14:11:00,193.497,193.55,193.497,193.515,46000000.0
2005-01-12 14:12:00,193.485,193.497,193.451,193.463,60999999.0
2005-01-12 14:13:00,193.421,193.445,193.406,193.435,30300000.0
2005-01-12 14:14:00,193.441,193.444,193.409,193.444,47800000.0
2005-01-12 14:15:00,193.437,193.446,193.409,193.412,62400000.0
2005-01-12 14:16:00,193.415,193.415,193.328,193.328,32099999.0
2005-01-12 14:17:00,193.31,193.386,193.31,193.369,20800000.0
2005-01-12 14:18:00,193.357,193.387,193.339,193.387,101500000.0
2005-01-12 14:19:00,193.376,193.405,193.359,193.403,74200000.0
2005-01-12 14:20:00,193.397,193.437,193.387,193.388,103800000.0
2005-01-12 14:21:00,193.381,193.397,193.364,193.381,42000000.0
2005-01-12 14:22:00,193.361,193.381,193.348,193.37,61800000.0
2005-01-12 14:23:00,193.377,193.377,193.341,193.349,65900001.0
2005-01-12 14:24:00,193.335,193.335,193.288,193.295,63999999.0
2005-01-12 14:25:00,193.327,193.327,193.287,193.29,72499999.0
2005-01-12 14:26:00,193.285,193.291,193.262,193.267,49900000.0
2005-01-12 14:27:00,193.271,193.343,193.271,193.343,56300000.0
2005-01-12 14:28:00,193.353,193.383,193.353,193.382,33100000.0
2005-01-12 14:29:00,193.387,193.409,193.365,193.378,45399999.0
2005-01-12 14:30:00,193.356,193.399,193.356,193.399,79199999.0
2005-01-12 14:31:00,193.392,193.429,193.387,193.407,49200001.0
2005-01-12 14:32:00,193.414,193.442,193.407,193.429,44300000.0
2005-01-12 14:33:00,193.441,193.479,193.436,193.468,40100000.0
2005-01-12 14:34:00,193.493,193.505,193.483,193.493,50400000.0
2005-01-12 14:35:00,193.515,193.523,193.505,193.505,49900000.0
2005-01-12 14:36:00,193.525,193.525,193.49,193.49,59200001.0
2005-01-12 14:37:00,193.504,193.513,193.465,193.465,43300000.0
2005-01-12 14:38:00,193.469,193.516,193.469,193.516,39400000.0
2005-01-12 14:39:00,193.505,193.525,193.477,193.477,52900000.0
2005-01-12 14:40:00,193.46,193.46,193.424,193.429,31700000.0
2005-01-12 14:41:00,193.436,193.436,193.367,193.367,52300000.0
2005-01-12 14:42:00,193.387,193.399,193.37,193.378,48000000.0
2005-01-12 14:43:00,193.37,193.39,193.36,193.377,25600000.0
2005-01-12 14:44:00,193.4,193.42,193.391,193.418,35700000.0
2005-01-12 14:45:00,193.412,193.42,193.386,193.386,50999999.0
2005-01-12 14:46:00,193.379,193.393,193.346,193.349,40200000.0
2005-01-12 14:47:00,193.341,193.421,193.341,193.413,22400000.0
2005-01-12 14:48:00,193.403,193.422,193.369,193.369,36600001.0
2005-01-12 14:49:00,193.382,193.439,193.382,193.439,44900000.0
2005-01-12 14:50:00,193.423,193.458,193.414,193.458,59799999.0
2005-01-12 14:51:00,193.467,193.491,193.454,193.48,82999999.0
2005-01-12 14:52:00,193.501,193.513,193.474,193.502,60400000.0
2005-01-12 14:53:00,193.469,193.495,193.469,193.485,36100000.0
2005-01-12 14:54:00,193.491,193.516,193.472,193.516,83900001.0
2005-01-12 14:55:00,193.483,193.52,193.468,193.484,70800001.0
2005-01-12 14:56:00,193.464,193.474,193.439,193.451,55000000.0
2005-01-12 14:57:00,193.44,193.501,193.434,193.487,53000000.0
2005-01-12 14:58:00,193.476,193.476,193.433,193.464,45400000.0
2005-01-12 14:59:00,193.461,193.491,193.449,193.482,42100000.0
2005-01-12 15:00:00,193.479,193.482,193.468,193.469,48799999.0
2005-01-12 15:01:00,193.471,193.507,193.451,193.451,50599999.0
2005-01-12 15:02:00,193.433,193.433,193.367,193.38,60800001.0
2005-01-12 15:03:00,193.387,193.423,193.387,193.409,37900000.0
2005-01-12 15:04:00,193.399,193.411,193.394,193.41,53800001.0
2005-01-12 15:05:00,193.401,193.497,193.399,193.497,12700000.0
2005-01-12 15:06:00,193.505,193.548,193.504,193.542,33600000.0
2005-01-12 15:07:00,193.573,193.598,193.559,193.596,62800001.0
2005-01-12 15:08:00,193.589,193.618,193.57,193.613,47400000.0
2005-01-12 15:09:00,193.6,193.608,193.58,193.592,56700000.0
2005-01-12 15:10:00,193.558,193.602,193.555,193.584,42699999.0
2005-01-12 15:11:00,193.546,193.559,193.527,193.53,42100000.0
2005-01-12 15:12:00,193.511,193.524,193.499,193.514,70200001.0
2005-01-12 15:13:00,193.481,193.543,193.481,193.517,76500000.0
2005-01-12 15:14:00,193.509,193.509,193.477,193.499,38600000.0
2005-01-12 15:15:00,193.537,193.56,193.516,193.56,54000000.0
2005-01-12 15:16:00,193.61,193.635,193.597,193.633,68000002.0
2005-01-12 15:17:00,193.67,193.67,193.58,193.58,33800000.0
2005-01-12 15:18:00,193.565,193.565,193.504,193.524,20900000.0
2005-01-12 15:19:00,193.518,193.543,193.494,193.518,40800000.0
2005-01-12 15:20:00,193.538,193.558,193.519,193.554,45900000.0
2005-01-12 15:21:00,193.559,193.569,193.518,193.526,43700000.0
2005-01-12 15:22:00,193.531,193.541,193.499,193.499,25900000.0
2005-01-12 15:23:00,193.478,193.478,193.451,193.458,37500000.0
2005-01-12 15:24:00,193.437,193.458,193.417,193.447,28100000.0
2005-01-12 15:25:00,193.44,193.441,193.392,193.405,31400000.0
2005-01-12 15:26:00,193.418,193.479,193.418,193.469,53200000.0
2005-01-12 15:27:00,193.457,193.493,193.457,193.486,31900000.0
2005-01-12 15:28:00,193.511,193.537,193.492,193.5,79600001.0
2005-01-12 15:29:00,193.498,193.543,193.486,193.515,66999999.0
2005-01-12 15:30:00,193.428,193.601,193.368,193.368,66900001.0
2005-01-12 15:31:00,193.337,193.337,193.14,193.14,97599998.0
2005-01-12 15:32:00,193.113,193.152,193.033,193.06,50500000.0
2005-01-12 15:33:00,193.11,193.133,192.967,193.131,69600000.0
2005-01-12 15:34:00,193.126,193.17,193.088,193.154,56700000.0
2005-01-12 15:35:00,193.16,193.16,193.078,193.121,47600001.0
2005-01-12 15:36:00,193.194,193.22,193.162,193.187,65000001.0
2005-01-12 15:37:00,193.175,193.222,193.118,193.211,63400000.0
2005-01-12 15:38:00,193.225,193.23,193.173,193.186,81800001.0
2005-01-12 15:39:00,193.162,193.238,193.147,193.233,71600000.0
2005-01-12 15:40:00,193.214,193.249,193.169,193.213,16000000.0
2005-01-12 15:41:00,193.205,193.255,193.205,193.255,47300000.0
2005-01-12 15:42:00,193.273,193.273,193.202,193.209,31500000.0
2005-01-12 15:43:00,193.21,193.221,193.176,193.221,31800000.0
2005-01-12 15:44:00,193.192,193.192,193.093,193.095,35300000.0
2005-01-12 15:45:00,193.092,193.126,193.085,193.104,54600000.0
2005-01-12 15:46:00,193.12,193.133,193.011,193.03,91100001.0
2005-01-12 15:47:00,193.008,193.071,192.996,193.042,40300000.0
2005-01-12 15:48:00,193.04,193.117,193.028,193.09,25900000.0
2005-01-12 15:49:00,193.068,193.095,193.052,193.09,57900000.0
2005-01-12 15:50:00,193.101,193.109,193.013,193.03,71400000.0
2005-01-12 15:51:00,192.995,193.049,192.969,192.97,37000000.0
2005-01-12 15:52:00,192.947,192.949,192.923,192.937,73600002.0
2005-01-12 15:53:00,192.975,192.975,192.859,192.875,27200000.0
2005-01-12 15:54:00,192.892,192.892,192.795,192.795,32400000.0
2005-01-12 15:55:00,192.747,192.763,192.692,192.704,22000000.0
2005-01-12 15:56:00,192.692,192.703,192.632,192.692,64200000.0
2005-01-12 15:57:00,192.633,192.677,192.631,192.641,62200000.0
2005-01-12 15:58:00,192.649,192.758,192.649,192.758,14100000.0
2005-01-12 15:59:00,192.75,192.754,192.713,192.738,53100000.0
2005-01-12 16:00:00,192.713,192.829,192.713,192.829,22000000.0
2005-01-12 16:01:00,192.885,192.931,192.853,192.885,69800000.0
2005-01-12 16:02:00,192.889,192.889,192.814,192.824,45100000.0
2005-01-12 16:03:00,192.829,192.86,192.81,192.855,37900000.0
2005-01-12 16:04:00,192.871,192.887,192.842,192.87,48999999.0
2005-01-12 16:05:00,192.857,193.037,192.857,193.037,46100000.0
2005-01-12 16:06:00,193.101,193.126,193.08,193.09,36300000.0
2005-01-12 16:07:00,193.155,193.22,193.15,193.203,45100000.0
2005-01-12 16:08:00,193.227,193.249,193.145,193.156,14300000.0
2005-01-12 16:09:00,193.159,193.17,193.125,193.168,73700000.0
2005-01-12 16:10:00,193.193,193.198,193.168,193.198,38900000.0
2005-01-12 16:11:00,193.174,193.196,193.145,193.172,56600000.0
2005-01-12 16:12:00,193.186,193.189,193.159,193.179,39800000.0
2005-01-12 16:13:00,193.163,193.212,193.162,193.212,70499999.0
2005-01-12 16:14:00,193.19,193.27,193.172,193.253,37600000.0
2005-01-12 16:15:00,193.269,193.297,193.256,193.282,45100000.0
2005-01-12 16:16:00,193.272,193.306,193.256,193.306,42300000.0
2005-01-12 16:17:00,193.346,193.398,193.326,193.385,40900000.0
2005-01-12 16:18:00,193.363,193.509,193.363,193.492,46300000.0
2005-01-12 16:19:00,193.463,193.51,193.454,193.469,20400000.0
2005-01-12 16:20:00,193.436,193.457,193.41,193.41,22600000.0
2005-01-12 16:21:00,193.442,193.49,193.429,193.476,48499999.0
2005-01-12 16:22:00,193.483,193.483,193.423,193.464,64600001.0
2005-01-12 16:23:00,193.474,193.505,193.467,193.497,91000000.0
2005-01-12 16:24:00,193.478,193.488,193.441,193.479,60000000.0
2005-01-12 16:25:00,193.484,193.484,193.426,193.437,39000000.0
2005-01-12 16:26:00,193.428,193.458,193.426,193.451,49300000.0
2005-01-12 16:27:00,193.42,193.432,193.393,193.404,57499999.0
2005-01-12 16:28:00,193.367,193.415,193.367,193.403,56100000.0
2005-01-12 16:29:00,193.425,193.432,193.374,193.395,98400001.0
2005-01-12 16:30:00,193.383,193.396,193.372,193.378,73400000.0
2005-01-12 16:31:00,193.372,193.393,193.354,193.375,48600000.0
2005-01-12 16:32:00,193.408,193.433,193.408,193.433,69500000.0
2005-01-12 16:33:00,193.443,193.469,193.433,193.463,67400000.0
2005-01-12 16:34:00,193.417,193.434,193.393,193.401,32700000.0
2005-01-12 16:35:00,193.377,193.434,193.377,193.417,54800000.0
2005-01-12 16:36:00,193.433,193.433,193.363,193.363,34100000.0
2005-01-12 16:37:00,193.357,193.369,193.329,193.357,73800001.0
2005-01-12 16:38:00,193.36,193.383,193.354,193.354,51000000.0
2005-01-12 16:39:00,193.354,193.361,193.319,193.329,57099999.0
2005-01-12 16:40:00,193.326,193.326,193.3,193.311,43000001.0
2005-01-12 16:41:00,193.335,193.335,193.3,193.301,71700001.0
2005-01-12 16:42:00,193.338,193.344,193.26,193.26,42900000.0
2005-01-12 16:43:00,193.261,193.323,193.261,193.317,60900001.0
2005-01-12 16:44:00,193.309,193.32,193.293,193.306,45800000.0
2005-01-12 16:45:00,193.278,193.358,193.278,193.358,58300000.0
2005-01-12 16:46:00,193.367,193.387,193.351,193.351,20000000.0
2005-01-12 16:47:00,193.34,193.367,193.327,193.343,54700000.0
2005-01-12 16:48:00,193.345,193.381,193.337,193.358,25100000.0
2005-01-12 16:49:00,193.349,193.377,193.337,193.377,53500000.0
2005-01-12 16:50:00,193.351,193.364,193.34,193.342,49900001.0
2005-01-12 16:51:00,193.332,193.38,193.332,193.38,63500000.0
2005-01-12 16:52:00,193.355,193.355,193.312,193.331,37400000.0
2005-01-12 16:53:00,193.338,193.362,193.31,193.352,58700000.0
2005-01-12 16:54:00,193.364,193.418,193.364,193.409,42100000.0
2005-01-12 16:55:00,193.398,193.461,193.398,193.416,49100000.0
2005-01-12 16:56:00,193.437,193.444,193.401,193.403,71700001.0
2005-01-12 16:57:00,193.381,193.393,193.221,193.221,27700000.0
2005-01-12 16:58:00,193.182,193.189,193.136,193.157,44500001.0
2005-01-12 16:59:00,193.164,193.19,193.133,193.171,61900000.0
2005-01-12 17:00:00,193.155,193.204,193.114,193.114,65300000.0
2005-01-12 17:01:00,193.083,193.118,193.074,193.11,75100001.0
2005-01-12 17:02:00,193.115,193.196,193.11,193.196,31000000.0
2005-01-12 17:03:00,193.222,193.3,193.222,193.3,81000000.0
2005-01-12 17:04:00,193.34,193.34,193.246,193.279,75100000.0
2005-01-12 17:05:00,193.262,193.309,193.26,193.286,52100000.0
2005-01-12 17:06:00,193.25,193.316,193.231,193.316,68400000.0
2005-01-12 17:07:00,193.281,193.302,193.256,193.274,42800000.0
2005-01-12 17:08:00,193.292,193.317,193.283,193.313,59300000.0
2005-01-12 17:09:00,193.322,193.355,193.314,193.327,34000000.0
2005-01-12 17:10:00,193.344,193.352,193.288,193.295,49900000.0
2005-01-12 17:11:00,193.323,193.429,193.323,193.429,28700000.0
2005-01-12 17:12:00,193.46,193.501,193.46,193.491,36499999.0
2005-01-12 17:13:00,193.503,193.533,193.485,193.485,66500000.0
2005-01-12 17:14:00,193.476,193.503,193.476,193.495,52499999.0
2005-01-12 17:15:00,193.484,193.501,193.428,193.434,48999999.0
2005-01-12 17:16:00,193.426,193.444,193.403,193.406,57200000.0
2005-01-12 17:17:00,193.388,193.447,193.388,193.436,41799999.0
2005-01-12 17:18:00,193.446,193.493,193.446,193.456,13200000.0
2005-01-12 17:19:00,193.464,193.464,193.358,193.358,64100000.0
2005-01-12 17:20:00,193.368,193.414,193.368,193.381,53200000.0
2005-01-12 17:21:00,193.386,193.446,193.383,193.446,36300000.0
2005-01-12 17:22:00,193.464,193.483,193.45,193.462,30600000.0
2005-01-12 17:23:00,193.499,193.532,193.485,193.52,74999999.0
2005-01-12 17:24:00,193.5,193.5,193.454,193.485,58199999.0
2005-01-12 17:25:00,193.501,193.552,193.501,193.526,52100000.0
2005-01-12 17:26:00,193.53,193.63,193.528,193.61,52600001.0
2005-01-12 17:27:00,193.616,193.642,193.598,193.611,25100000.0
2005-01-12 17:28:00,193.637,193.647,193.601,193.623,37300000.0
2005-01-12 17:29:00,193.621,193.628,193.6,193.627,84300000.0
2005-01-12 17:30:00,193.665,193.708,193.665,193.699,45400000.0
2005-01-12 17:31:00,193.695,193.732,193.679,193.709,46100000.0
2005-01-12 17:32:00,193.682,193.733,193.682,193.73,57700001.0
2005-01-12 17:33:00,193.776,193.797,193.763,193.763,52700000.0
2005-01-12 17:34:00,193.783,193.787,193.693,193.698,25800000.0
2005-01-12 17:35:00,193.701,193.711,193.66,193.664,50300000.0
2005-01-12 17:36:00,193.678,193.743,193.673,193.743,99000002.0
2005-01-12 17:37:00,193.72,193.767,193.72,193.756,39000000.0
2005-01-12 17:38:00,193.752,193.786,193.747,193.749,54400000.0
2005-01-12 17:39:00,193.724,193.724,193.682,193.71,41500000.0
2005-01-12 17:40:00,193.723,193.755,193.707,193.721,39000000.0
2005-01-12 17:41:00,193.719,193.746,193.7,193.731,70500000.0
2005-01-12 17:42:00,193.704,193.78,193.704,193.764,73000000.0
2005-01-12 17:43:00,193.749,193.886,193.749,193.884,38600000.0
2005-01-12 17:44:00,193.851,193.884,193.841,193.879,59500000.0
2005-01-12 17:45:00,193.843,193.851,193.818,193.821,29700000.0
2005-01-12 17:46:00,193.814,193.814,193.78,193.782,38800000.0
2005-01-12 17:47:00,193.77,193.781,193.734,193.781,59800000.0
2005-01-12 17:48:00,193.787,193.813,193.771,193.8,51300000.0
2005-01-12 17:49:00,193.803,193.808,193.776,193.783,25000000.0
2005-01-12 17:50:00,193.806,193.806,193.774,193.78,31400000.0
2005-01-12 17:51:00,193.817,193.825,193.776,193.776,73700001.0
2005-01-12 17:52:00,193.769,193.791,193.747,193.776,41300000.0
2005-01-12 17:53:00,193.756,193.772,193.718,193.729,48400000.0
2005-01-12 17:54:00,193.695,193.743,193.695,193.739,59300000.0
2005-01-12 17:55:00,193.709,193.736,193.692,193.709,52000000.0
2005-01-12 17:56:00,193.706,193.751,193.697,193.744,38100000.0
2005-01-12 17:57:00,193.732,193.781,193.732,193.773,39000000.0
2005-01-12 17:58:00,193.783,193.806,193.76,193.797,61700000.0
2005-01-12 17:59:00,193.841,193.841,193.786,193.796,119600002.0
2005-01-12 18:00:00,193.807,193.807,193.768,193.781,52000000.0
2005-01-12 18:01:00,193.824,193.831,193.787,193.787,591500001.0
2005-01-12 18:02:00,193.812,193.834,193.782,193.814,649299998.0
2005-01-12 18:03:00,193.82,193.83,193.776,193.803,732299998.0
2005-01-12 18:04:00,193.831,193.848,193.788,193.792,531900001.0
2005-01-12 18:05:00,193.805,193.817,193.774,193.794,619200001.0
2005-01-12 18:06:00,193.795,193.84,193.79,193.791,701200002.0
2005-01-12 18:07:00,193.811,193.85,193.8,193.847,614099997.0
2005-01-12 18:08:00,193.846,193.867,193.814,193.854,580700000.0
2005-01-12 18:09:00,193.84,193.881,193.831,193.845,571200000.0
2005-01-12 18:10:00,193.865,193.91,193.865,193.887,528199998.0
2005-01-12 18:11:00,193.865,193.874,193.818,193.818,420400001.0
2005-01-12 18:12:00,193.801,193.843,193.774,193.806,249299999.0
2005-01-12 18:13:00,193.804,193.838,193.778,193.778,446699999.0
2005-01-12 18:14:00,193.809,193.829,193.784,193.828,586599999.0
2005-01-12 18:15:00,193.822,193.827,193.758,193.76,655000000.0
2005-01-12 18:16:00,193.787,193.801,193.749,193.782,705600001.0
2005-01-12 18:17:00,193.778,193.781,193.748,193.753,194400001.0
2005-01-12 18:18:00,193.775,193.86,193.775,193.86,388899998.0
2005-01-12 18:19:00,193.86,193.88,193.836,193.88,458500002.0
2005-01-12 18:20:00,193.902,193.911,193.865,193.875,557799998.0
2005-01-12 18:21:00,193.871,193.913,193.857,193.901,657600001.0
2005-01-12 18:22:00,193.869,193.871,193.76,193.783,526300001.0
2005-01-12 18:23:00,193.758,193.808,193.758,193.8,841899999.0
2005-01-12 18:24:00,193.79,193.828,193.785,193.795,519400002.0
2005-01-12 18:25:00,193.804,193.845,193.765,193.825,517000001.0
2005-01-12 18:26:00,193.845,193.865,193.829,193.853,301599999.0
2005-01-12 18:27:00,193.844,193.86,193.777,193.787,443500000.0
2005-01-12 18:28:00,193.792,193.805,193.753,193.753,386100001.0
2005-01-12 18:29:00,193.749,193.776,193.724,193.764,515699998.0
2005-01-12 18:30:00,193.802,193.825,193.769,193.769,311299998.0
2005-01-12 18:31:00,193.772,193.784,193.738,193.743,300100001.0
2005-01-12 18:32:00,193.765,193.771,193.723,193.74,447400000.0
2005-01-12 18:33:00,193.738,193.75,193.692,193.708,377600001.0
2005-01-12 18:34:00,193.741,193.751,193.706,193.71,444599999.0
2005-01-12 18:35:00,193.682,193.685,193.645,193.658,420400001.0
2005-01-12 18:36:00,193.676,193.682,193.643,193.66,341500000.0
2005-01-12 18:37:00,193.658,193.668,193.573,193.604,168599998.0
2005-01-12 18:38:00,193.613,193.644,193.613,193.632,182900000.0
2005-01-12 18:39:00,193.64,193.656,193.634,193.643,165799999.0
2005-01-12 18:40:00,193.618,193.644,193.588,193.607,286499997.0
2005-01-12 18:41:00,193.573,193.621,193.573,193.595,291300001.0
2005-01-12 18:42:00,193.559,193.587,193.54,193.54,234300000.0
2005-01-12 18:43:00,193.51,193.553,193.495,193.517,124300000.0
2005-01-12 18:44:00,193.513,193.527,193.49,193.502,393799999.0
2005-01-12 18:45:00,193.491,193.501,193.42,193.444,219100001.0
2005-01-12 18:46:00,193.43,193.506,193.43,193.506,173600001.0
2005-01-12 18:47:00,193.511,193.52,193.49,193.507,81799999.0
2005-01-12 18:48:00,193.522,193.568,193.509,193.56,145200000.0
2005-01-12 18:49:00,193.534,193.576,193.504,193.558,238100002.0
2005-01-12 18:50:00,193.588,193.65,193.588,193.642,301400001.0
2005-01-12 18:51:00,193.64,193.65,193.603,193.626,241700001.0
2005-01-12 18:52:00,193.645,193.645,193.592,193.616,327400000.0
2005-01-12 18:53:00,193.618,193.626,193.563,193.567,222200000.0
2005-01-12 18:54:00,193.588,193.625,193.568,193.625,247000000.0
2005-01-12 18:55:00,193.622,193.667,193.596,193.627,257500001.0
2005-01-12 18:56:00,193.651,193.675,193.65,193.675,66400001.0
2005-01-12 18:57:00,193.667,193.684,193.644,193.667,215199998.0
2005-01-12 18:58:00,193.65,193.653,193.605,193.633,327799999.0
2005-01-12 18:59:00,193.635,193.669,193.601,193.66,256500000.0
2005-01-12 19:00:00,193.65,193.673,193.618,193.625,102300000.0
2005-01-12 19:01:00,193.605,193.622,193.575,193.586,92000000.0
2005-01-12 19:02:00,193.602,193.631,193.57,193.623,216599999.0
2005-01-12 19:03:00,193.645,193.738,193.628,193.72,256000000.0
2005-01-12 19:04:00,193.716,193.732,193.677,193.732,194999999.0
2005-01-12 19:05:00,193.727,193.739,193.687,193.722,203600000.0
2005-01-12 19:06:00,193.733,193.746,193.703,193.72,410799998.0
2005-01-12 19:07:00,193.727,193.747,193.708,193.729,278299999.0
2005-01-12 19:08:00,193.723,193.75,193.69,193.69,352000001.0
2005-01-12 19:09:00,193.701,193.709,193.675,193.686,179099998.0
2005-01-12 19:10:00,193.708,193.75,193.691,193.75,108300000.0
2005-01-12 19:11:00,193.744,193.744,193.716,193.733,19200000.0
2005-01-12 19:12:00,193.773,193.802,193.77,193.782,125000001.0
2005-01-12 19:13:00,193.8,193.81,193.778,193.78,197400001.0
2005-01-12 19:14:00,193.785,193.802,193.726,193.791,199599999.0
2005-01-12 19:15:00,193.843,193.868,193.818,193.857,243899998.0
2005-01-12 19:16:00,193.839,193.839,193.773,193.779,25100000.0
2005-01-12 19:17:00,193.801,193.81,193.769,193.785,100300000.0
2005-01-12 19:18:00,193.798,193.798,193.736,193.753,150000001.0
2005-01-12 19:19:00,193.756,193.764,193.723,193.747,222200000.0
2005-01-12 19:20:00,193.735,193.767,193.728,193.745,120200000.0
2005-01-12 19:21:00,193.747,193.747,193.723,193.737,109600000.0
2005-01-12 19:22:00,193.735,193.758,193.698,193.758,91900000.0
2005-01-12 19:23:00,193.758,193.796,193.735,193.776,422800001.0
2005-01-12 19:24:00,193.789,193.828,193.74,193.828,128400000.0
2005-01-12 19:25:00,193.837,193.854,193.821,193.845,198000000.0
2005-01-12 19:26:00,193.827,193.827,193.769,193.769,463499999.0
2005-01-12 19:27:00,193.745,193.755,193.684,193.707,250999999.0
2005-01-12 19:28:00,193.71,193.745,193.693,193.745,210100001.0
2005-01-12 19:29:00,193.762,193.764,193.73,193.745,98800001.0
2005-01-12 19:30:00,193.745,193.78,193.732,193.739,161999999.0
2005-01-12 19:31:00,193.758,193.799,193.743,193.787,134100000.0
2005-01-12 19:32:00,193.787,193.8,193.753,193.785,369699999.0
2005-01-12 19:33:00,193.795,193.795,193.728,193.741,258300000.0
2005-01-12 19:34:00,193.734,193.765,193.718,193.765,193100001.0
2005-01-12 19:35:00,193.757,193.767,193.733,193.738,333000000.0
2005-01-12 19:36:00,193.743,193.753,193.706,193.729,180900000.0
2005-01-12 19:37:00,193.738,193.762,193.73,193.762,75000000.0
2005-01-12 19:38:00,193.735,193.75,193.703,193.727,205299999.0
2005-01-12 19:39:00,193.706,193.717,193.684,193.711,351700001.0
2005-01-12 19:40:00,193.728,193.744,193.709,193.728,258200000.0
2005-01-12 19:41:00,193.709,193.726,193.703,193.717,341000002.0
2005-01-12 19:42:00,193.711,193.75,193.711,193.742,184699999.0
2005-01-12 19:43:00,193.749,193.751,193.697,193.728,116599999.0
2005-01-12 19:44:00,193.722,193.749,193.702,193.714,251500000.0
2005-01-12 19:45:00,193.704,193.714,193.677,193.697,110600000.0
2005-01-12 19:46:00,193.686,193.697,193.666,193.678,152999999.0
2005-01-12 19:47:00,193.681,193.681,193.623,193.623,31900000.0
2005-01-12 19:48:00,193.662,193.698,193.662,193.672,265900000.0
2005-01-12 19:49:00,193.598,193.647,193.598,193.632,151700000.0
2005-01-12 19:50:00,193.635,193.665,193.609,193.609,187400000.0
2005-01-12 19:51:00,193.599,193.666,193.599,193.65,110200000.0
2005-01-12 19:52:00,193.658,193.69,193.651,193.673,151199999.0
2005-01-12 19:53:00,193.67,193.675,193.652,193.653,98800000.0
2005-01-12 19:54:00,193.649,193.681,193.643,193.643,159699999.0
2005-01-12 19:55:00,193.649,193.67,193.623,193.623,52600000.0
2005-01-12 19:56:00,193.655,193.655,193.604,193.604,137899998.0
2005-01-12 19:57:00,193.634,193.653,193.589,193.653,150599997.0
2005-01-12 19:58:00,193.623,193.662,193.623,193.653,258300000.0
2005-01-12 19:59:00,193.648,193.658,193.614,193.644,250699999.0
2005-01-12 20:00:00,193.622,193.642,193.618,193.623,66200000.0
2005-01-12 20:01:00,193.607,193.614,193.563,193.6,109800001.0
2005-01-12 20:02:00,193.594,193.649,193.594,193.6,178700000.0
2005-01-12 20:03:00,193.602,193.643,193.602,193.62,93700000.0
2005-01-12 20:04:00,193.599,193.62,193.573,193.579,107399999.0
2005-01-12 20:05:00,193.611,193.642,193.593,193.62,139500002.0
2005-01-12 20:06:00,193.609,193.613,193.587,193.595,218899999.0
2005-01-12 20:07:00,193.608,193.625,193.587,193.613,176000000.0
2005-01-12 20:08:00,193.613,193.618,193.573,193.59,174099999.0
2005-01-12 20:09:00,193.588,193.591,193.554,193.58,147800000.0
2005-01-12 20:10:00,193.571,193.579,193.495,193.531,118100000.0
2005-01-12 20:11:00,193.54,193.56,193.511,193.524,248700000.0
2005-01-12 20:12:00,193.487,193.554,193.487,193.55,496099998.0
2005-01-12 20:13:00,193.533,193.559,193.515,193.524,241300000.0
2005-01-12 20:14:00,193.52,193.528,193.489,193.515,159900000.0
2005-01-12 20:15:00,193.51,193.541,193.508,193.522,314400001.0
2005-01-12 20:16:00,193.459,193.532,193.459,193.5,196599999.0
2005-01-12 20:17:00,193.535,193.535,193.481,193.516,49000000.0
2005-01-12 20:18:00,193.536,193.547,193.518,193.518,141200000.0
2005-01-12 20:19:00,193.519,193.519,193.46,193.46,137000001.0
2005-01-12 20:20:00,193.448,193.541,193.448,193.516,270899997.0
2005-01-12 20:21:00,193.52,193.549,193.51,193.547,177000001.0
2005-01-12 20:22:00,193.554,193.573,193.52,193.552,222500001.0
2005-01-12 20:23:00,193.562,193.564,193.512,193.549,128600000.0
2005-01-12 20:24:00,193.545,193.567,193.516,193.542,197100002.0
2005-01-12 20:25:00,193.569,193.585,193.551,193.564,285900000.0
2005-01-12 20:26:00,193.548,193.574,193.528,193.574,289800000.0
2005-01-12 20:27:00,193.532,193.564,193.503,193.564,170500000.0
2005-01-12 20:28:00,193.575,193.578,193.541,193.547,372800000.0
2005-01-12 20:29:00,193.553,193.569,193.485,193.56,485200002.0
2005-01-12 20:30:00,193.575,193.58,193.543,193.572,490100000.0
2005-01-12 20:31:00,193.58,193.584,193.518,193.518,442699999.0
2005-01-12 20:32:00,193.575,193.6,193.551,193.551,492400001.0
2005-01-12 20:33:00,193.53,193.586,193.53,193.585,196300000.0
2005-01-12 20:34:00,193.581,193.603,193.569,193.599,175000000.0
2005-01-12 20:35:00,193.542,193.594,193.531,193.594,83399999.0
2005-01-12 20:36:00,193.592,193.594,193.563,193.582,152500001.0
2005-01-12 20:37:00,193.582,193.615,193.581,193.615,99699999.0
2005-01-12 20:38:00,193.614,193.64,193.599,193.628,231800000.0
2005-01-12 20:39:00,193.634,193.653,193.615,193.642,151200001.0
2005-01-12 20:40:00,193.661,193.683,193.631,193.683,388800001.0
2005-01-12 20:41:00,193.67,193.704,193.65,193.695,202299997.0
2005-01-12 20:42:00,193.715,193.722,193.685,193.689,268100003.0
2005-01-12 20:43:00,193.692,193.692,193.663,193.673,316400000.0
2005-01-12 20:44:00,193.687,193.718,193.643,193.713,289499999.0
2005-01-12 20:45:00,193.712,193.742,193.702,193.738,306000001.0
2005-01-12 20:46:00,193.747,193.747,193.698,193.714,257500000.0
2005-01-12 20:47:00,193.735,193.747,193.695,193.695,242000000.0
2005-01-12 20:48:00,193.675,193.682,193.642,193.642,261700002.0
2005-01-12 20:49:00,193.688,193.688,193.612,193.635,130200002.0
2005-01-12 20:50:00,193.619,193.641,193.575,193.575,334400001.0
2005-01-12 20:51:00,193.63,193.649,193.612,193.615,146199999.0
2005-01-12 20:52:00,193.641,193.681,193.641,193.681,66099999.0
2005-01-12 20:53:00,193.625,193.659,193.619,193.647,298700000.0
2005-01-12 20:54:00,193.661,193.668,193.621,193.664,136599999.0
2005-01-12 20:55:00,193.645,193.664,193.633,193.633,422300001.0
2005-01-12 20:56:00,193.653,193.653,193.615,193.615,259099997.0
2005-01-12 20:57:00,193.63,193.65,193.618,193.634,343900002.0
2005-01-12 20:58:00,193.638,193.648,193.594,193.648,371599999.0
2005-01-12 20:59:00,193.65,193.65,193.583,193.648,507400001.0
2005-01-12 21:00:00,193.61,193.64,193.608,193.624,481099997.0
2005-01-12 21:01:00,193.619,193.648,193.599,193.635,301599999.0
2005-01-12 21:02:00,193.637,193.657,193.621,193.64,268000000.0
2005-01-12 21:03:00,193.627,193.661,193.614,193.635,260200001.0
2005-01-12 21:04:00,193.648,193.655,193.619,193.642,141200000.0
2005-01-12 21:05:00,193.638,193.638,193.577,193.615,98500000.0
2005-01-12 21:06:00,193.58,193.595,193.543,193.566,196300001.0
2005-01-12 21:07:00,193.606,193.615,193.575,193.59,217699998.0
2005-01-12 21:08:00,193.62,193.62,193.577,193.599,198800000.0
2005-01-12 21:09:00,193.608,193.622,193.583,193.622,80700000.0
2005-01-12 21:10:00,193.635,193.644,193.609,193.62,125200001.0
2005-01-12 21:11:00,193.62,193.627,193.592,193.596,121999999.0
2005-01-12 21:12:00,193.591,193.598,193.536,193.598,103200000.0
2005-01-12 21:13:00,193.611,193.62,193.584,193.595,149200000.0
2005-01-12 21:14:00,193.61,193.617,193.567,193.596,347600000.0
2005-01-12 21:15:00,193.611,193.645,193.588,193.615,389600000.0
2005-01-12 21:16:00,193.641,193.656,193.621,193.645,80100000.0
2005-01-12 21:17:00,193.645,193.665,193.632,193.657,210000000.0
2005-01-12 21:18:00,193.663,193.669,193.635,193.647,183699998.0
2005-01-12 21:19:00,193.588,193.658,193.588,193.642,242700001.0
2005-01-12 21:20:00,193.65,193.658,193.6,193.621,320599999.0
2005-01-12 21:21:00,193.629,193.629,193.556,193.611,235099999.0
2005-01-12 21:22:00,193.637,193.637,193.582,193.617,250899999.0
2005-01-12 21:23:00,193.61,193.632,193.585,193.609,117700000.0
2005-01-12 21:24:00,193.612,193.633,193.584,193.619,222800002.0
2005-01-12 21:25:00,193.615,193.615,193.568,193.577,256299999.0
2005-01-12 21:26:00,193.58,193.589,193.573,193.579,120100000.0
2005-01-12 21:27:00,193.577,193.595,193.545,193.558,131500001.0
2005-01-12 21:28:00,193.575,193.582,193.54,193.555,128000000.0
2005-01-12 21:29:00,193.57,193.613,193.558,193.611,126100000.0
2005-01-12 21:30:00,193.604,193.621,193.569,193.618,104000001.0
2005-01-12 21:31:00,193.591,193.619,193.591,193.611,50000000.0
2005-01-12 21:32:00,193.59,193.61,193.565,193.582,118900000.0
2005-01-12 21:33:00,193.624,193.624,193.591,193.595,154799999.0
2005-01-12 21:34:00,193.565,193.595,193.536,193.595,129100001.0
2005-01-12 21:35:00,193.579,193.592,193.569,193.569,41800000.0
2005-01-12 21:36:00,193.584,193.618,193.564,193.618,103500001.0
2005-01-12 21:37:00,193.645,193.697,193.639,193.681,83500000.0
2005-01-12 21:38:00,193.651,193.667,193.625,193.657,40600000.0
2005-01-12 21:39:00,193.665,193.679,193.642,193.679,42800001.0
2005-01-12 21:40:00,193.678,193.694,193.667,193.686,50100001.0
2005-01-12 21:41:00,193.666,193.69,193.663,193.689,30600000.0
2005-01-12 21:42:00,193.681,193.705,193.643,193.7,177900002.0
2005-01-12 21:43:00,193.68,193.68,193.643,193.661,56300001.0
2005-01-12 21:44:00,193.67,193.697,193.648,193.671,231799999.0
2005-01-12 21:45:00,193.673,193.69,193.653,193.653,132999999.0
2005-01-12 21:46:00,193.623,193.665,193.622,193.645,66100000.0
2005-01-12 21:47:00,193.634,193.643,193.617,193.632,92099999.0
2005-01-12 21:48:00,193.608,193.626,193.586,193.626,107300000.0
2005-01-12 21:49:00,193.58,193.621,193.569,193.569,49400000.0
2005-01-12 21:50:00,193.595,193.619,193.595,193.619,68000000.0
2005-01-12 21:51:00,193.605,193.605,193.57,193.581,107500000.0
2005-01-12 21:52:00,193.571,193.618,193.567,193.606,30800000.0
2005-01-12 21:53:00,193.612,193.63,193.612,193.619,24100000.0
2005-01-12 21:54:00,193.624,193.624,193.579,193.611,105099999.0
2005-01-12 21:55:00,193.615,193.63,193.591,193.63,53000000.0
2005-01-12 21:56:00,193.61,193.624,193.583,193.618,42100000.0
2005-01-12 21:57:00,193.633,193.633,193.565,193.565,26900000.0
2005-01-12 21:58:00,193.618,193.618,193.586,193.591,71100000.0
2005-01-12 21:59:00,193.591,193.6,193.529,193.53,190999999.0
2005-01-12 22:00:00,193.477,193.564,193.477,193.533,208199999.0
2005-01-12 22:01:00,193.545,193.551,193.488,193.545,190200000.0
2005-01-12 22:02:00,193.526,193.555,193.518,193.533,264100000.0
2005-01-12 22:03:00,193.526,193.534,193.494,193.528,44000000.0
2005-01-12 22:04:00,193.535,193.561,193.535,193.549,116200000.0
2005-01-12 22:05:00,193.523,193.531,193.511,193.52,50800001.0
2005-01-12 22:06:00,193.517,193.585,193.517,193.585,27600000.0
2005-01-12 22:07:00,193.611,193.611,193.542,193.561,92100000.0
2005-01-12 22:08:00,193.571,193.578,193.562,193.565,44800000.0
2005-01-12 22:09:00,193.569,193.582,193.555,193.56,35500000.0
2005-01-12 22:10:00,193.574,193.596,193.57,193.58,38000000.0
2005-01-12 22:11:00,193.592,193.598,193.551,193.598,100099998.0
2005-01-12 22:12:00,193.595,193.595,193.534,193.559,79800000.0
2005-01-12 22:13:00,193.584,193.594,193.554,193.58,45000000.0
2005-01-12 22:14:00,193.598,193.598,193.558,193.558,76100002.0
2005-01-12 22:15:00,193.564,193.599,193.556,193.569,182599998.0
2005-01-12 22:16:00,193.581,193.608,193.576,193.585,156600000.0
2005-01-12 22:17:00,193.597,193.597,193.538,193.544,81700000.0
2005-01-12 22:18:00,193.529,193.545,193.487,193.541,123400000.0
2005-01-12 22:19:00,193.524,193.554,193.524,193.535,111700001.0
2005-01-12 22:20:00,193.54,193.544,193.482,193.482,61799999.0
2005-01-12 22:21:00,193.555,193.599,193.555,193.559,60200000.0
2005-01-12 22:22:00,193.579,193.595,193.556,193.566,68500000.0
2005-01-12 22:23:00,193.577,193.589,193.561,193.561,77300000.0
2005-01-12 22:24:00,193.566,193.605,193.56,193.595,87199999.0
2005-01-12 22:25:00,193.558,193.599,193.557,193.599,83999999.0
2005-01-12 22:26:00,193.576,193.578,193.506,193.52,68700000.0
2005-01-12 22:27:00,193.526,193.558,193.514,193.516,114700000.0
2005-01-12 22:28:00,193.529,193.532,193.522,193.522,75600001.0
2005-01-12 22:29:00,193.536,193.541,193.518,193.529,163600000.0
2005-01-12 22:30:00,193.537,193.537,193.49,193.52,42500000.0
2005-01-12 22:31:00,193.534,193.543,193.507,193.543,59900000.0
2005-01-12 22:32:00,193.538,193.54,193.504,193.528,133200000.0
2005-01-12 22:33:00,193.533,193.541,193.483,193.522,190300000.0
2005-01-12 22:34:00,193.512,193.533,193.499,193.518,293000000.0
2005-01-12 22:35:00,193.526,193.542,193.503,193.542,41100000.0
2005-01-12 22:36:00,193.538,193.559,193.505,193.523,100000001.0
2005-01-12 22:37:00,193.563,193.563,193.538,193.554,85400001.0
2005-01-12 22:38:00,193.535,193.559,193.511,193.539,33900000.0
2005-01-12 22:39:00,193.57,193.578,193.56,193.578,45900000.0
2005-01-12 22:40:00,193.562,193.579,193.531,193.531,58300000.0
2005-01-12 22:41:00,193.599,193.599,193.551,193.571,69700000.0
2005-01-12 22:42:00,193.587,193.587,193.554,193.554,44500000.0
2005-01-12 22:43:00,193.56,193.578,193.55,193.564,98400000.0
2005-01-12 22:44:00,193.568,193.586,193.534,193.586,140199999.0
2005-01-12 22:45:00,193.58,193.58,193.558,193.563,122200000.0
2005-01-12 22:46:00,193.556,193.584,193.552,193.57,50200000.0
2005-01-12 22:47:00,193.57,193.578,193.545,193.562,73899999.0
2005-01-12 22:48:00,193.583,193.583,193.527,193.563,176500003.0
2005-01-12 22:49:00,193.56,193.57,193.536,193.569,44400000.0
2005-01-12 22:50:00,193.531,193.563,193.518,193.557,90100000.0
2005-01-12 22:51:00,193.563,193.591,193.536,193.59,122299999.0
2005-01-12 22:52:00,193.596,193.6,193.58,193.587,49700000.0
2005-01-12 22:53:00,193.578,193.584,193.547,193.55,109899999.0
2005-01-12 22:54:00,193.548,193.567,193.497,193.567,77000001.0
2005-01-12 22:55:00,193.567,193.569,193.543,193.547,47000000.0
2005-01-12 22:56:00,193.558,193.598,193.541,193.559,99700000.0
2005-01-12 22:57:00,193.551,193.565,193.512,193.547,93600000.0
2005-01-12 22:58:00,193.562,193.57,193.529,193.537,75400001.0
2005-01-12 22:59:00,193.539,193.55,193.513,193.513,46700000.0
2005-01-12 23:00:00,193.574,193.582,193.526,193.534,65000001.0
2005-01-12 23:01:00,193.529,193.534,193.487,193.518,42600000.0
2005-01-12 23:02:00,193.476,193.526,193.476,193.526,38400000.0
2005-01-12 23:03:00,193.533,193.551,193.514,193.515,38700000.0
2005-01-12 23:04:00,193.535,193.555,193.535,193.542,12600000.0
2005-01-12 23:05:00,193.522,193.529,193.482,193.508,29300000.0
2005-01-12 23:06:00,193.513,193.57,193.513,193.57,55300001.0
2005-01-12 23:07:00,193.546,193.602,193.543,193.594,48800000.0
2005-01-12 23:08:00,193.586,193.629,193.55,193.629,52500001.0
2005-01-12 23:09:00,193.621,193.648,193.595,193.648,44500000.0
2005-01-12 23:10:00,193.609,193.625,193.589,193.61,93300000.0
2005-01-12 23:11:00,193.611,193.645,193.611,193.623,60200000.0
2005-01-12 23:12:00,193.619,193.642,193.612,193.637,41900000.0
2005-01-12 23:13:00,193.623,193.658,193.616,193.642,69000000.0
2005-01-12 23:14:00,193.648,193.681,193.63,193.63,47200000.0
2005-01-12 23:15:00,193.684,193.7,193.666,193.7,41999999.0
2005-01-12 23:16:00,193.672,193.689,193.641,193.641,61300001.0
2005-01-12 23:17:00,193.643,193.667,193.641,193.648,33200000.0
2005-01-12 23:18:00,193.657,193.663,193.645,193.654,44100000.0
2005-01-12 23:19:00,193.654,193.678,193.647,193.67,94200000.0
2005-01-12 23:20:00,193.625,193.691,193.625,193.69,67100000.0
2005-01-12 23:21:00,193.677,193.682,193.65,193.658,61600000.0
2005-01-12 23:22:00,193.658,193.693,193.639,193.673,38900000.0
2005-01-12 23:23:00,193.661,193.681,193.632,193.679,57900000.0
2005-01-12 23:24:00,193.693,193.696,193.669,193.669,39500000.0
2005-01-12 23:25:00,193.728,193.728,193.669,193.69,42400000.0
2005-01-12 23:26:00,193.696,193.698,193.674,193.674,78899998.0
2005-01-12 23:27:00,193.686,193.701,193.66,193.674,36900000.0
2005-01-12 23:28:00,193.652,193.677,193.642,193.66,53000000.0
2005-01-12 23:29:00,193.662,193.662,193.636,193.656,28900000.0
2005-01-12 23:30:00,193.679,193.679,193.615,193.645,60200001.0
2005-01-12 23:31:00,193.648,193.683,193.63,193.68,48300000.0
2005-01-12 23:32:00,193.664,193.702,193.664,193.685,48100000.0
2005-01-12 23:33:00,193.676,193.676,193.614,193.614,49500000.0
2005-01-12 23:34:00,193.6,193.669,193.6,193.658,42599999.0
2005-01-12 23:35:00,193.666,193.69,193.651,193.676,45300000.0
2005-01-12 23:36:00,193.67,193.716,193.659,193.701,42300000.0
2005-01-12 23:37:00,193.702,193.71,193.621,193.621,49700000.0
2005-01-12 23:38:00,193.692,193.692,193.659,193.684,30900000.0
2005-01-12 23:39:00,193.683,193.689,193.665,193.674,32600000.0
2005-01-12 23:40:00,193.667,193.691,193.655,193.664,62600000.0
2005-01-12 23:41:00,193.667,193.689,193.667,193.672,43800000.0
2005-01-12 23:42:00,193.653,193.663,193.642,193.663,29300000.0
2005-01-12 23:43:00,193.65,193.677,193.643,193.659,54499999.0
2005-01-12 23:44:00,193.634,193.665,193.627,193.642,103900001.0
2005-01-12 23:45:00,193.628,193.662,193.615,193.625,57300000.0
2005-01-12 23:46:00,193.608,193.634,193.595,193.619,23600000.0
2005-01-12 23:47:00,193.622,193.635,193.594,193.615,35600000.0
2005-01-12 23:48:00,193.619,193.623,193.595,193.623,39900001.0
2005-01-12 23:49:00,193.573,193.622,193.573,193.622,64500000.0
2005-01-12 23:50:00,193.626,193.63,193.583,193.607,39700000.0
2005-01-12 23:51:00,193.608,193.628,193.608,193.614,29600000.0
2005-01-12 23:52:00,193.625,193.648,193.612,193.621,76800000.0
2005-01-12 23:53:00,193.608,193.63,193.589,193.598,63500000.0
2005-01-12 23:54:00,193.6,193.622,193.58,193.59,67100001.0
2005-01-12 23:55:00,193.624,193.631,193.566,193.588,58499999.0
2005-01-12 23:56:00,193.629,193.63,193.606,193.611,55199999.0
2005-01-12 23:57:00,193.609,193.628,193.586,193.628,16000000.0
2005-01-12 23:58:00,193.624,193.625,193.599,193.622,37800000.0
2005-01-12 23:59:00,193.619,193.627,193.619,193.623,18400000.0
2005-01-13 00:00:00,193.659,193.659,193.579,193.581,45599999.0
2005-01-13 00:01:00,193.618,193.64,193.616,193.64,25900000.0
2005-01-13 00:02:00,193.63,193.647,193.605,193.606,30000000.0
2005-01-13 00:03:00,193.646,193.652,193.594,193.624,33200000.0
2005-01-13 00:04:00,193.651,193.651,193.61,193.628,84300001.0
2005-01-13 00:05:00,193.603,193.64,193.591,193.619,59900001.0
2005-01-13 00:06:00,193.632,193.66,193.603,193.603,53900000.0
2005-01-13 00:07:00,193.647,193.647,193.597,193.608,60400001.0
2005-01-13 00:08:00,193.639,193.664,193.618,193.664,61600001.0
2005-01-13 00:09:00,193.66,193.663,193.634,193.65,38500000.0
2005-01-13 00:10:00,193.647,193.656,193.622,193.635,74100000.0
2005-01-13 00:11:00,193.635,193.64,193.584,193.622,66300000.0
2005-01-13 00:12:00,193.643,193.644,193.614,193.614,82000000.0
2005-01-13 00:13:00,193.581,193.596,193.541,193.551,61699999.0
2005-01-13 00:14:00,193.552,193.552,193.521,193.538,41200000.0
2005-01-13 00:15:00,193.512,193.553,193.505,193.505,42900000.0
2005-01-13 00:16:00,193.502,193.518,193.47,193.495,72800000.0
2005-01-13 00:17:00,193.516,193.525,193.489,193.489,60100000.0
2005-01-13 00:18:00,193.468,193.503,193.427,193.427,114900000.0
2005-01-13 00:19:00,193.45,193.459,193.433,193.433,35300000.0
2005-01-13 00:20:00,193.409,193.434,193.394,193.397,85700000.0
2005-01-13 00:21:00,193.405,193.432,193.392,193.423,41000000.0
2005-01-13 00:22:00,193.41,193.41,193.381,193.381,43900000.0
2005-01-13 00:23:00,193.4,193.413,193.387,193.396,34500000.0
2005-01-13 00:24:00,193.399,193.407,193.36,193.36,27100000.0
2005-01-13 00:25:00,193.376,193.376,193.32,193.358,56900000.0
2005-01-13 00:26:00,193.309,193.36,193.309,193.334,41500001.0
2005-01-13 00:27:00,193.338,193.352,193.321,193.352,77600000.0
2005-01-13 00:28:00,193.352,193.362,193.346,193.346,57800000.0
2005-01-13 00:29:00,193.367,193.448,193.358,193.437,62800000.0
2005-01-13 00:30:00,193.407,193.453,193.404,193.453,53899999.0
2005-01-13 00:31:00,193.427,193.44,193.401,193.425,94400002.0
2005-01-13 00:32:00,193.398,193.43,193.398,193.429,55600001.0
2005-01-13 00:33:00,193.425,193.483,193.423,193.476,71100001.0
2005-01-13 00:34:00,193.475,193.487,193.444,193.469,46500000.0
2005-01-13 00:35:00,193.447,193.474,193.42,193.474,42800000.0
2005-01-13 00:36:00,193.483,193.494,193.417,193.417,43700000.0
2005-01-13 00:37:00,193.466,193.502,193.453,193.502,46500000.0
2005-01-13 00:38:00,193.482,193.503,193.466,193.471,62900000.0
2005-01-13 00:39:00,193.44,193.48,193.44,193.45,43900000.0
2005-01-13 00:40:00,193.477,193.477,193.404,193.406,29200000.0
2005-01-13 00:41:00,193.431,193.44,193.414,193.418,58200000.0
2005-01-13 00:42:00,193.399,193.432,193.373,193.412,39400000.0
2005-01-13 00:43:00,193.455,193.455,193.417,193.425,46900001.0
2005-01-13 00:44:00,193.451,193.451,193.39,193.427,30500000.0
2005-01-13 00:45:00,193.441,193.441,193.4,193.43,22300000.0
2005-01-13 00:46:00,193.431,193.434,193.423,193.43,50900000.0
2005-01-13 00:47:00,193.438,193.438,193.403,193.413,43600000.0
2005-01-13 00:48:00,193.415,193.453,193.415,193.453,64600000.0
2005-01-13 00:49:00,193.433,193.459,193.426,193.437,42199999.0
2005-01-13 00:50:00,193.465,193.465,193.429,193.437,30700000.0
2005-01-13 00:51:00,193.457,193.488,193.457,193.457,81400001.0
2005-01-13 00:52:00,193.486,193.503,193.451,193.49,44900000.0
2005-01-13 00:53:00,193.493,193.526,193.493,193.514,39399999.0
2005-01-13 00:54:00,193.521,193.546,193.496,193.505,52400000.0
2005-01-13 00:55:00,193.52,193.53,193.509,193.516,73699999.0
2005-01-13 00:56:00,193.495,193.505,193.486,193.497,43100000.0
2005-01-13 00:57:00,193.5,193.534,193.486,193.534,49400000.0
2005-01-13 00:58:00,193.545,193.555,193.511,193.531,68100000.0
2005-01-13 00:59:00,193.494,193.556,193.494,193.544,47300000.0
2005-01-13 01:00:00,193.551,193.582,193.543,193.557,58199999.0
2005-01-13 01:01:00,193.567,193.567,193.538,193.561,57100000.0
2005-01-13 01:02:00,193.546,193.591,193.536,193.563,29500000.0
2005-01-13 01:03:00,193.572,193.577,193.55,193.567,27400000.0
2005-01-13 01:04:00,193.592,193.61,193.572,193.597,52100000.0
2005-01-13 01:05:00,193.615,193.615,193.558,193.59,63599999.0
2005-01-13 01:06:00,193.609,193.634,193.601,193.626,73899999.0
2005-01-13 01:07:00,193.634,193.652,193.614,193.652,41599999.0
2005-01-13 01:08:00,193.652,193.67,193.615,193.618,50300000.0
2005-01-13 01:09:00,193.606,193.622,193.585,193.602,49000000.0
2005-01-13 01:10:00,193.609,193.645,193.609,193.637,32000000.0
2005-01-13 01:11:00,193.624,193.641,193.606,193.613,39200000.0
2005-01-13 01:12:00,193.624,193.632,193.606,193.606,63399999.0
2005-01-13 01:13:00,193.614,193.628,193.604,193.611,40500000.0
2005-01-13 01:14:00,193.62,193.676,193.62,193.653,76399999.0
2005-01-13 01:15:00,193.661,193.684,193.655,193.681,26700000.0
2005-01-13 01:16:00,193.681,193.704,193.681,193.681,55400000.0
2005-01-13 01:17:00,193.724,193.724,193.701,193.704,31100000.0
2005-01-13 01:18:00,193.692,193.701,193.638,193.67,63000001.0
2005-01-13 01:19:00,193.64,193.686,193.618,193.682,48300000.0
2005-01-13 01:20:00,193.67,193.714,193.67,193.714,60200000.0
2005-01-13 01:21:00,193.705,193.747,193.705,193.747,69700000.0
2005-01-13 01:22:00,193.743,193.769,193.738,193.768,61300000.0
2005-01-13 01:23:00,193.726,193.782,193.724,193.782,37600000.0
2005-01-13 01:24:00,193.774,193.78,193.75,193.76,27400000.0
2005-01-13 01:25:00,193.722,193.76,193.701,193.742,34600000.0
2005-01-13 01:26:00,193.751,193.768,193.72,193.72,44600000.0
2005-01-13 01:27:00,193.706,193.75,193.704,193.71,40700000.0
2005-01-13 01:28:00,193.656,193.716,193.656,193.691,37000000.0
2005-01-13 01:29:00,193.682,193.718,193.679,193.683,81700000.0
2005-01-13 01:30:00,193.726,193.728,193.704,193.728,49000000.0
2005-01-13 01:31:00,193.72,193.743,193.717,193.717,59000001.0
2005-01-13 01:32:00,193.733,193.769,193.726,193.769,54200000.0
2005-01-13 01:33:00,193.762,193.775,193.723,193.723,45500000.0
2005-01-13 01:34:00,193.738,193.749,193.735,193.735,54900000.0
2005-01-13 01:35:00,193.726,193.738,193.684,193.684,58000000.0
2005-01-13 01:36:00,193.695,193.714,193.685,193.7,43800000.0
2005-01-13 01:37:00,193.709,193.71,193.645,193.645,49800000.0
2005-01-13 01:38:00,193.644,193.691,193.644,193.691,35200000.0
2005-01-13 01:39:00,193.684,193.69,193.664,193.668,50300000.0
2005-01-13 01:40:00,193.668,193.689,193.651,193.674,32000000.0
2005-01-13 01:41:00,193.678,193.693,193.673,193.675,45800000.0
2005-01-13 01:42:00,193.688,193.704,193.669,193.704,24000000.0
2005-01-13 01:43:00,193.673,193.683,193.659,193.68,60700001.0
2005-01-13 01:44:00,193.676,193.697,193.656,193.675,28100000.0
2005-01-13 01:45:00,193.665,193.69,193.652,193.69,54100000.0
2005-01-13 01:46:00,193.679,193.693,193.64,193.658,46500000.0
2005-01-13 01:47:00,193.649,193.654,193.599,193.622,77000001.0
2005-01-13 01:48:00,193.628,193.65,193.621,193.65,40800000.0
2005-01-13 01:49:00,193.624,193.661,193.595,193.661,20000000.0
2005-01-13 01:50:00,193.686,193.695,193.66,193.695,58000000.0
2005-01-13 01:51:00,193.665,193.702,193.665,193.692,43900000.0
2005-01-13 01:52:00,193.69,193.703,193.667,193.687,54600000.0
2005-01-13 01:53:00,193.704,193.733,193.704,193.715,56400001.0
2005-01-13 01:54:00,193.725,193.725,193.676,193.676,32400000.0
2005-01-13 01:55:00,193.714,193.733,193.708,193.727,58199999.0
2005-01-13 01:56:00,193.722,193.725,193.704,193.71,34000000.0
2005-01-13 01:57:00,193.735,193.735,193.698,193.702,46800000.0
2005-01-13 01:58:00,193.678,193.708,193.678,193.705,17900000.0
2005-01-13 01:59:00,193.731,193.731,193.71,193.72,80000001.0
2005-01-13 02:00:00,193.687,193.701,193.683,193.683,18700000.0
2005-01-13 02:01:00,193.663,193.683,193.652,193.675,59900000.0
2005-01-13 02:02:00,193.707,193.707,193.643,193.652,34900000.0
2005-01-13 02:03:00,193.663,193.699,193.652,193.694,63599999.0
2005-01-13 02:04:00,193.673,193.689,193.646,193.668,64600000.0
2005-01-13 02:05:00,193.687,193.69,193.643,193.643,74400000.0
2005-01-13 02:06:00,193.627,193.627,193.58,193.584,45800000.0
2005-01-13 02:07:00,193.571,193.614,193.57,193.584,30200000.0
2005-01-13 02:08:00,193.602,193.609,193.563,193.568,59800000.0
2005-01-13 02:09:00,193.561,193.573,193.551,193.566,29400000.0
2005-01-13 02:10:00,193.568,193.594,193.531,193.594,92800001.0
2005-01-13 02:11:00,193.574,193.581,193.542,193.581,50700000.0
2005-01-13 02:12:00,193.571,193.589,193.555,193.589,101599999.0
2005-01-13 02:13:00,193.556,193.575,193.541,193.563,37400000.0
2005-01-13 02:14:00,193.575,193.581,193.536,193.566,66100000.0
2005-01-13 02:15:00,193.592,193.592,193.57,193.579,47900000.0
2005-01-13 02:16:00,193.605,193.609,193.555,193.555,82200000.0
2005-01-13 02:17:00,193.585,193.585,193.535,193.535,42700000.0
2005-01-13 02:18:00,193.529,193.555,193.526,193.546,68300000.0
2005-01-13 02:19:00,193.545,193.56,193.533,193.547,71800001.0
2005-01-13 02:20:00,193.551,193.616,193.551,193.616,54100000.0
2005-01-13 02:21:00,193.623,193.64,193.602,193.615,41600000.0
2005-01-13 02:22:00,193.606,193.614,193.59,193.593,62600000.0
2005-01-13 02:23:00,193.578,193.634,193.56,193.625,41300000.0
2005-01-13 02:24:00,193.655,193.683,193.655,193.668,41700001.0
2005-01-13 02:25:00,193.687,193.724,193.656,193.724,39000000.0
2005-01-13 02:26:00,193.75,193.75,193.716,193.725,57300000.0
2005-01-13 02:27:00,193.716,193.721,193.685,193.717,67700000.0
2005-01-13 02:28:00,193.675,193.695,193.659,193.695,34200000.0
2005-01-13 02:29:00,193.709,193.728,193.709,193.727,58200000.0
2005-01-13 02:30:00,193.704,193.727,193.676,193.682,72900000.0
2005-01-13 02:31:00,193.689,193.694,193.655,193.655,28200000.0
2005-01-13 02:32:00,193.649,193.695,193.642,193.674,60300000.0
2005-01-13 02:33:00,193.655,193.702,193.655,193.661,69199999.0
2005-01-13 02:34:00,193.67,193.697,193.657,193.686,62800001.0
2005-01-13 02:35:00,193.692,193.692,193.63,193.65,69400000.0
2005-01-13 02:36:00,193.661,193.68,193.661,193.677,47600000.0
2005-01-13 02:37:00,193.658,193.67,193.62,193.632,45900000.0
2005-01-13 02:38:00,193.59,193.601,193.553,193.553,44200000.0
2005-01-13 02:39:00,193.584,193.614,193.576,193.607,41200000.0
2005-01-13 02:40:00,193.595,193.62,193.553,193.62,73100000.0
2005-01-13 02:41:00,193.651,193.683,193.626,193.661,60500000.0
2005-01-13 02:42:00,193.64,193.664,193.624,193.651,28600000.0
2005-01-13 02:43:00,193.668,193.671,193.653,193.671,50100000.0
2005-01-13 02:44:00,193.663,193.685,193.634,193.667,34900000.0
2005-01-13 02:45:00,193.661,193.667,193.638,193.661,79000001.0
2005-01-13 02:46:00,193.664,193.681,193.646,193.677,43400000.0
2005-01-13 02:47:00,193.666,193.666,193.63,193.641,26500000.0
2005-01-13 02:48:00,193.662,193.688,193.655,193.677,85099999.0
2005-01-13 02:49:00,193.679,193.692,193.651,193.674,26700000.0
2005-01-13 02:50:00,193.66,193.686,193.655,193.665,44300000.0
2005-01-13 02:51:00,193.672,193.672,193.641,193.664,57200000.0
2005-01-13 02:52:00,193.653,193.679,193.631,193.631,32400000.0
2005-01-13 02:53:00,193.621,193.637,193.6,193.629,49100000.0
2005-01-13 02:54:00,193.617,193.653,193.617,193.653,33000000.0
2005-01-13 02:55:00,193.641,193.658,193.601,193.637,23600000.0
2005-01-13 02:56:00,193.652,193.662,193.614,193.639,56900000.0
2005-01-13 02:57:00,193.639,193.649,193.621,193.641,60500000.0
2005-01-13 02:58:00,193.677,193.737,193.677,193.737,78400000.0
2005-01-13 02:59:00,193.734,193.76,193.714,193.714,40600000.0
2005-01-13 03:00:00,193.716,193.733,193.704,193.704,36000000.0
2005-01-13 03:01:00,193.722,193.744,193.706,193.714,37600000.0
2005-01-13 03:02:00,193.706,193.743,193.693,193.743,27800000.0
2005-01-13 03:03:00,193.766,193.766,193.711,193.715,71599999.0
2005-01-13 03:04:00,193.729,193.798,193.724,193.78,66799999.0
2005-01-13 03:05:00,193.764,193.772,193.749,193.75,101500000.0
2005-01-13 03:06:00,193.741,193.778,193.727,193.778,55700000.0
2005-01-13 03:07:00,193.764,193.776,193.743,193.743,30200000.0
2005-01-13 03:08:00,193.734,193.789,193.728,193.78,52800000.0
2005-01-13 03:09:00,193.771,193.786,193.766,193.777,38400000.0
2005-01-13 03:10:00,193.768,193.797,193.759,193.78,48700000.0
2005-01-13 03:11:00,193.745,193.756,193.713,193.74,65300001.0
2005-01-13 03:12:00,193.751,193.757,193.742,193.751,37500000.0
2005-01-13 03:13:00,193.735,193.755,193.729,193.74,37200000.0
2005-01-13 03:14:00,193.718,193.744,193.698,193.709,23400000.0
2005-01-13 03:15:00,193.716,193.757,193.716,193.754,39900000.0
2005-01-13 03:16:00,193.753,193.756,193.728,193.735,20800000.0
2005-01-13 03:17:00,193.734,193.742,193.695,193.695,65300000.0
2005-01-13 03:18:00,193.713,193.718,193.681,193.695,54100000.0
2005-01-13 03:19:00,193.683,193.727,193.683,193.727,52100001.0
2005-01-13 03:20:00,193.719,193.732,193.689,193.704,64499998.0
2005-01-13 03:21:00,193.732,193.734,193.698,193.715,78200001.0
2005-01-13 03:22:00,193.721,193.731,193.692,193.696,58300000.0
2005-01-13 03:23:00,193.696,193.696,193.58,193.58,38300000.0
2005-01-13 03:24:00,193.601,193.637,193.593,193.637,39700000.0
2005-01-13 03:25:00,193.622,193.654,193.576,193.576,52200000.0
2005-01-13 03:26:00,193.609,193.644,193.609,193.644,33100000.0
2005-01-13 03:27:00,193.646,193.656,193.622,193.648,48400000.0
2005-01-13 03:28:00,193.636,193.636,193.621,193.628,46899999.0
2005-01-13 03:29:00,193.632,193.639,193.614,193.622,66899999.0
2005-01-13 03:30:00,193.638,193.66,193.595,193.627,21300000.0
2005-01-13 03:31:00,193.672,193.672,193.589,193.636,64400000.0
2005-01-13 03:32:00,193.638,193.649,193.624,193.633,72900001.0
2005-01-13 03:33:00,193.599,193.654,193.599,193.646,23200000.0
2005-01-13 03:34:00,193.652,193.652,193.582,193.582,53800000.0
2005-01-13 03:35:00,193.585,193.586,193.563,193.565,52200000.0
2005-01-13 03:36:00,193.595,193.606,193.564,193.569,56300000.0
2005-01-13 03:37:00,193.596,193.607,193.586,193.607,26300000.0
2005-01-13 03:38:00,193.627,193.629,193.598,193.629,55300000.0
2005-01-13 03:39:00,193.612,193.642,193.601,193.63,103400001.0
2005-01-13 03:40:00,193.597,193.639,193.597,193.602,31300000.0
2005-01-13 03:41:00,193.627,193.635,193.609,193.621,68900000.0
2005-01-13 03:42:00,193.607,193.633,193.555,193.555,47200000.0
2005-01-13 03:43:00,193.616,193.627,193.61,193.612,64799999.0
2005-01-13 03:44:00,193.637,193.637,193.571,193.6,30200000.0
2005-01-13 03:45:00,193.603,193.606,193.572,193.6,62599999.0
2005-01-13 03:46:00,193.565,193.581,193.558,193.563,49100000.0
2005-01-13 03:47:00,193.58,193.58,193.542,193.555,57100000.0
2005-01-13 03:48:00,193.548,193.574,193.541,193.574,28500000.0
2005-01-13 03:49:00,193.571,193.586,193.564,193.586,27400000.0
2005-01-13 03:50:00,193.566,193.616,193.556,193.613,64699999.0
2005-01-13 03:51:00,193.615,193.615,193.554,193.602,25000000.0
2005-01-13 03:52:00,193.595,193.608,193.568,193.568,38800000.0
2005-01-13 03:53:00,193.62,193.643,193.62,193.638,36200000.0
2005-01-13 03:54:00,193.634,193.649,193.627,193.649,37300000.0
2005-01-13 03:55:00,193.688,193.702,193.664,193.695,31200000.0
2005-01-13 03:56:00,193.7,193.705,193.664,193.697,46800001.0
2005-01-13 03:57:00,193.68,193.719,193.68,193.714,46700000.0
2005-01-13 03:58:00,193.692,193.7,193.681,193.686,37900000.0
2005-01-13 03:59:00,193.689,193.71,193.685,193.701,39100000.0
2005-01-13 04:00:00,193.708,193.71,193.669,193.687,80100000.0
2005-01-13 04:01:00,193.687,193.708,193.687,193.704,45600000.0
2005-01-13 04:02:00,193.698,193.722,193.684,193.713,54800000.0
2005-01-13 04:03:00,193.714,193.751,193.714,193.738,38900000.0
2005-01-13 04:04:00,193.74,193.741,193.727,193.731,35400000.0
2005-01-13 04:05:00,193.717,193.734,193.705,193.721,63700000.0
2005-01-13 04:06:00,193.712,193.714,193.688,193.702,36800000.0
2005-01-13 04:07:00,193.692,193.709,193.677,193.709,54099999.0
2005-01-13 04:08:00,193.707,193.716,193.682,193.71,47800000.0
2005-01-13 04:09:00,193.69,193.715,193.683,193.687,39400000.0
2005-01-13 04:10:00,193.702,193.728,193.701,193.701,67700000.0
2005-01-13 04:11:00,193.721,193.721,193.678,193.678,93300002.0
2005-01-13 04:12:00,193.656,193.708,193.656,193.658,49500000.0
2005-01-13 04:13:00,193.638,193.655,193.624,193.635,71299999.0
2005-01-13 04:14:00,193.629,193.657,193.623,193.657,123199999.0
2005-01-13 04:15:00,193.628,193.644,193.609,193.644,46300000.0
2005-01-13 04:16:00,193.614,193.614,193.554,193.554,57800000.0
2005-01-13 04:17:00,193.622,193.624,193.568,193.57,44400000.0
2005-01-13 04:18:00,193.613,193.623,193.558,193.558,74199999.0
2005-01-13 04:19:00,193.603,193.618,193.59,193.618,44600000.0
2005-01-13 04:20:00,193.614,193.616,193.591,193.594,68200001.0
2005-01-13 04:21:00,193.594,193.652,193.594,193.628,33600000.0
2005-01-13 04:22:00,193.604,193.624,193.587,193.609,37500000.0
2005-01-13 04:23:00,193.61,193.63,193.609,193.615,45200000.0
2005-01-13 04:24:00,193.614,193.647,193.568,193.577,90900000.0
2005-01-13 04:25:00,193.628,193.628,193.607,193.627,32600000.0
2005-01-13 04:26:00,193.639,193.65,193.594,193.622,28300000.0
2005-01-13 04:27:00,193.611,193.668,193.611,193.661,36800000.0
2005-01-13 04:28:00,193.658,193.679,193.655,193.662,25700000.0
2005-01-13 04:29:00,193.658,193.668,193.652,193.652,30200000.0
2005-01-13 04:30:00,193.664,193.667,193.648,193.659,33100000.0
2005-01-13 04:31:00,193.643,193.65,193.636,193.645,69900000.0
2005-01-13 04:32:00,193.636,193.654,193.62,193.654,15000000.0
2005-01-13 04:33:00,193.66,193.671,193.655,193.655,88600000.0
2005-01-13 04:34:00,193.652,193.683,193.642,193.681,54500000.0
2005-01-13 04:35:00,193.685,193.71,193.672,193.685,24500000.0
2005-01-13 04:36:00,193.698,193.751,193.698,193.751,21600000.0
2005-01-13 04:37:00,193.734,193.762,193.718,193.743,45900000.0
2005-01-13 04:38:00,193.741,193.741,193.704,193.704,43500000.0
2005-01-13 04:39:00,193.73,193.753,193.713,193.753,54599999.0
2005-01-13 04:40:00,193.744,193.776,193.744,193.766,51700000.0
2005-01-13 04:41:00,193.766,193.775,193.746,193.753,46500000.0
2005-01-13 04:42:00,193.775,193.776,193.732,193.764,74500001.0
2005-01-13 04:43:00,193.745,193.76,193.731,193.744,71500000.0
2005-01-13 04:44:00,193.776,193.78,193.743,193.78,67700000.0
2005-01-13 04:45:00,193.759,193.786,193.759,193.779,103100002.0
2005-01-13 04:46:00,193.778,193.791,193.751,193.761,102400000.0
2005-01-13 04:47:00,193.767,193.772,193.749,193.772,38100000.0
2005-01-13 04:48:00,193.771,193.771,193.748,193.758,46800000.0
2005-01-13 04:49:00,193.775,193.783,193.768,193.773,46400000.0
2005-01-13 04:50:00,193.781,193.795,193.767,193.772,75000000.0
2005-01-13 04:51:00,193.777,193.795,193.771,193.778,61600000.0
2005-01-13 04:52:00,193.771,193.771,193.731,193.743,34500000.0
2005-01-13 04:53:00,193.776,193.776,193.73,193.73,31700000.0
2005-01-13 04:54:00,193.734,193.75,193.715,193.747,31500000.0
2005-01-13 04:55:00,193.727,193.738,193.702,193.702,61500001.0
2005-01-13 04:56:00,193.707,193.707,193.654,193.654,46199999.0
2005-01-13 04:57:00,193.699,193.703,193.687,193.687,42000000.0
2005-01-13 04:58:00,193.688,193.714,193.688,193.693,63100000.0
2005-01-13 04:59:00,193.726,193.734,193.679,193.679,21600000.0
2005-01-13 05:00:00,193.732,193.758,193.723,193.758,31900000.0
2005-01-13 05:01:00,193.73,193.741,193.711,193.741,45100000.0
2005-01-13 05:02:00,193.737,193.769,193.737,193.748,50400000.0
2005-01-13 05:03:00,193.738,193.754,193.738,193.754,39800000.0
2005-01-13 05:04:00,193.736,193.755,193.701,193.755,62700000.0
2005-01-13 05:05:00,193.756,193.765,193.717,193.765,45000000.0
2005-01-13 05:06:00,193.709,193.772,193.709,193.762,59300000.0
2005-01-13 05:07:00,193.747,193.762,193.727,193.753,39000000.0
2005-01-13 05:08:00,193.74,193.77,193.7,193.7,91200000.0
2005-01-13 05:09:00,193.748,193.764,193.741,193.762,34700000.0
2005-01-13 05:10:00,193.76,193.808,193.76,193.777,48199999.0
2005-01-13 05:11:00,193.764,193.764,193.735,193.759,40100000.0
2005-01-13 05:12:00,193.764,193.791,193.757,193.79,25000000.0
2005-01-13 05:13:00,193.768,193.79,193.718,193.718,66000000.0
2005-01-13 05:14:00,193.788,193.792,193.767,193.781,72900001.0
2005-01-13 05:15:00,193.763,193.772,193.751,193.77,57599999.0
2005-01-13 05:16:00,193.792,193.792,193.734,193.766,41100000.0
2005-01-13 05:17:00,193.765,193.773,193.742,193.762,42700000.0
2005-01-13 05:18:00,193.743,193.776,193.743,193.765,31500000.0
2005-01-13 05:19:00,193.762,193.771,193.743,193.757,61600000.0
2005-01-13 05:20:00,193.736,193.737,193.709,193.737,17800000.0
2005-01-13 05:21:00,193.744,193.76,193.726,193.755,49100000.0
2005-01-13 05:22:00,193.77,193.77,193.717,193.717,60400000.0
2005-01-13 05:23:00,193.757,193.77,193.722,193.765,46200000.0
2005-01-13 05:24:00,193.745,193.761,193.728,193.75,52200000.0
2005-01-13 05:25:00,193.74,193.773,193.717,193.773,55800000.0
2005-01-13 05:26:00,193.764,193.779,193.747,193.761,38400000.0
2005-01-13 05:27:00,193.75,193.78,193.748,193.754,71100001.0
2005-01-13 05:28:00,193.754,193.756,193.697,193.756,41500000.0
2005-01-13 05:29:00,193.728,193.738,193.696,193.696,31900000.0
2005-01-13 05:30:00,193.696,193.704,193.682,193.701,32000000.0
2005-01-13 05:31:00,193.686,193.7,193.662,193.691,75999999.0
2005-01-13 05:32:00,193.716,193.727,193.699,193.724,50700000.0
2005-01-13 05:33:00,193.732,193.746,193.72,193.721,66500001.0
2005-01-13 05:34:00,193.708,193.725,193.684,193.698,47800000.0
2005-01-13 05:35:00,193.707,193.707,193.659,193.701,63300000.0
2005-01-13 05:36:00,193.655,193.727,193.655,193.714,35700000.0
2005-01-13 05:37:00,193.718,193.733,193.691,193.733,43500000.0
2005-01-13 05:38:00,193.688,193.747,193.688,193.73,40600000.0
2005-01-13 05:39:00,193.717,193.749,193.717,193.738,71800001.0
2005-01-13 05:40:00,193.734,193.734,193.715,193.732,65099999.0
2005-01-13 05:41:00,193.726,193.738,193.695,193.732,29800000.0
2005-01-13 05:42:00,193.703,193.764,193.703,193.762,33400000.0
2005-01-13 05:43:00,193.755,193.807,193.755,193.8,35200000.0
2005-01-13 05:44:00,193.771,193.799,193.743,193.797,27900000.0
2005-01-13 05:45:00,193.755,193.789,193.75,193.789,71900000.0
2005-01-13 05:46:00,193.741,193.811,193.741,193.811,32700000.0
2005-01-13 05:47:00,193.803,193.803,193.752,193.78,34000000.0
2005-01-13 05:48:00,193.807,193.807,193.768,193.772,48400000.0
2005-01-13 05:49:00,193.771,193.784,193.741,193.741,36200000.0
2005-01-13 05:50:00,193.76,193.776,193.731,193.766,60800000.0
2005-01-13 05:51:00,193.764,193.791,193.751,193.761,18800000.0
2005-01-13 05:52:00,193.763,193.78,193.746,193.777,70100000.0
2005-01-13 05:53:00,193.776,193.815,193.772,193.815,51499999.0
2005-01-13 05:54:00,193.816,193.816,193.796,193.801,32400000.0
2005-01-13 05:55:00,193.788,193.815,193.788,193.804,54700000.0
2005-01-13 05:56:00,193.816,193.816,193.775,193.796,44000000.0
2005-01-13 05:57:00,193.81,193.81,193.785,193.791,51500000.0
2005-01-13 05:58:00,193.774,193.798,193.75,193.798,41000000.0
2005-01-13 05:59:00,193.812,193.812,193.774,193.79,37100000.0
2005-01-13 06:00:00,193.817,193.817,193.782,193.799,42600000.0
2005-01-13 06:01:00,193.806,193.806,193.78,193.792,112100001.0
2005-01-13 06:02:00,193.788,193.808,193.773,193.808,77300000.0
2005-01-13 06:03:00,193.813,193.824,193.772,193.772,61800000.0
2005-01-13 06:04:00,193.769,193.769,193.706,193.754,41600000.0
2005-01-13 06:05:00,193.765,193.765,193.738,193.759,26700000.0
2005-01-13 06:06:00,193.749,193.762,193.726,193.742,61300000.0
2005-01-13 06:07:00,193.767,193.774,193.75,193.751,42899999.0
2005-01-13 06:08:00,193.74,193.792,193.74,193.792,37500000.0
2005-01-13 06:09:00,193.771,193.794,193.771,193.783,57800000.0
2005-01-13 06:10:00,193.787,193.798,193.762,193.762,34800000.0
2005-01-13 06:11:00,193.77,193.77,193.749,193.763,27800000.0
2005-01-13 06:12:00,193.787,193.793,193.746,193.765,30700000.0
2005-01-13 06:13:00,193.746,193.77,193.744,193.77,47000000.0
2005-01-13 06:14:00,193.783,193.783,193.746,193.746,54699999.0
2005-01-13 06:15:00,193.768,193.774,193.76,193.771,40699999.0
2005-01-13 06:16:00,193.772,193.793,193.767,193.793,43000001.0
2005-01-13 06:17:00,193.786,193.795,193.767,193.795,34700000.0
2005-01-13 06:18:00,193.778,193.794,193.755,193.788,43800000.0
2005-01-13 06:19:00,193.78,193.784,193.748,193.772,32500000.0
2005-01-13 06:20:00,193.801,193.801,193.754,193.779,45000000.0
2005-01-13 06:21:00,193.758,193.78,193.75,193.757,71600000.0
2005-01-13 06:22:00,193.759,193.78,193.754,193.754,43600000.0
2005-01-13 06:23:00,193.771,193.772,193.735,193.735,49200000.0
2005-01-13 06:24:00,193.708,193.749,193.708,193.735,39899999.0
2005-01-13 06:25:00,193.71,193.729,193.707,193.707,55000000.0
2005-01-13 06:26:00,193.723,193.754,193.713,193.754,65400000.0
2005-01-13 06:27:00,193.737,193.748,193.683,193.684,49600000.0
2005-01-13 06:28:00,193.715,193.725,193.693,193.712,37200000.0
2005-01-13 06:29:00,193.719,193.736,193.706,193.708,50900000.0
2005-01-13 06:30:00,193.722,193.722,193.693,193.705,62400000.0
2005-01-13 06:31:00,193.716,193.716,193.665,193.693,39600000.0
2005-01-13 06:32:00,193.684,193.703,193.665,193.665,20200000.0
2005-01-13 06:33:00,193.663,193.7,193.659,193.697,42500000.0
2005-01-13 06:34:00,193.684,193.692,193.671,193.683,39200000.0
2005-01-13 06:35:00,193.659,193.674,193.639,193.674,48600000.0
2005-01-13 06:36:00,193.681,193.683,193.664,193.683,33900000.0
2005-01-13 06:37:00,193.671,193.679,193.668,193.671,43800000.0
2005-01-13 06:38:00,193.689,193.703,193.666,193.684,26200000.0
2005-01-13 06:39:00,193.679,193.702,193.666,193.682,39000000.0
2005-01-13 06:40:00,193.661,193.676,193.656,193.665,30800000.0
2005-01-13 06:41:00,193.695,193.701,193.679,193.679,31500000.0
2005-01-13 06:42:00,193.651,193.661,193.627,193.647,59700000.0
2005-01-13 06:43:00,193.675,193.689,193.651,193.665,45600000.0
2005-01-13 06:44:00,193.658,193.664,193.644,193.664,54900000.0
2005-01-13 06:45:00,193.678,193.678,193.652,193.665,36500000.0
2005-01-13 06:46:00,193.656,193.673,193.646,193.655,45800000.0
2005-01-13 06:47:00,193.663,193.674,193.636,193.636,53899999.0
2005-01-13 06:48:00,193.675,193.675,193.655,193.669,51400000.0
2005-01-13 06:49:00,193.652,193.662,193.604,193.612,35500000.0
2005-01-13 06:50:00,193.593,193.607,193.56,193.569,28000000.0
2005-01-13 06:51:00,193.578,193.578,193.523,193.57,64800000.0
2005-01-13 06:52:00,193.577,193.608,193.577,193.59,70000000.0
2005-01-13 06:53:00,193.602,193.625,193.58,193.625,55700000.0
2005-01-13 06:54:00,193.581,193.614,193.581,193.61,61400001.0
2005-01-13 06:55:00,193.599,193.61,193.578,193.61,27200000.0
2005-01-13 06:56:00,193.601,193.617,193.597,193.606,62200000.0
2005-01-13 06:57:00,193.589,193.624,193.587,193.621,46799999.0
2005-01-13 06:58:00,193.563,193.594,193.559,193.575,56900000.0
2005-01-13 06:59:00,193.569,193.586,193.532,193.586,26100000.0
2005-01-13 07:00:00,193.568,193.583,193.549,193.563,29300000.0
2005-01-13 07:01:00,193.539,193.575,193.534,193.549,59200000.0
2005-01-13 07:02:00,193.569,193.569,193.523,193.562,37400000.0
2005-01-13 07:03:00,193.517,193.573,193.517,193.573,40899999.0
2005-01-13 07:04:00,193.569,193.589,193.534,193.587,57599999.0
2005-01-13 07:05:00,193.59,193.592,193.552,193.585,115799999.0
2005-01-13 07:06:00,193.575,193.61,193.555,193.594,55800000.0
2005-01-13 07:07:00,193.585,193.585,193.546,193.547,35700000.0
2005-01-13 07:08:00,193.59,193.59,193.541,193.548,12700000.0
2005-01-13 07:09:00,193.593,193.593,193.551,193.566,27700000.0
2005-01-13 07:10:00,193.538,193.563,193.531,193.559,63700001.0
2005-01-13 07:11:00,193.525,193.559,193.511,193.545,37000000.0
2005-01-13 07:12:00,193.506,193.567,193.506,193.56,27200000.0
2005-01-13 07:13:00,193.552,193.594,193.533,193.594,37100000.0
2005-01-13 07:14:00,193.59,193.625,193.57,193.625,57000000.0
2005-01-13 07:15:00,193.616,193.618,193.601,193.607,11800000.0
2005-01-13 07:16:00,193.631,193.631,193.58,193.585,64300000.0
2005-01-13 07:17:00,193.579,193.606,193.579,193.594,52699999.0
2005-01-13 07:18:00,193.575,193.588,193.547,193.547,33500000.0
2005-01-13 07:19:00,193.548,193.548,193.525,193.531,46600000.0
2005-01-13 07:20:00,193.519,193.523,193.493,193.52,39500000.0
2005-01-13 07:21:00,193.508,193.535,193.504,193.535,39800000.0
2005-01-13 07:22:00,193.533,193.535,193.496,193.514,58300001.0
2005-01-13 07:23:00,193.519,193.519,193.432,193.439,80499999.0
2005-01-13 07:24:00,193.466,193.466,193.4,193.4,32700000.0
2005-01-13 07:25:00,193.44,193.478,193.44,193.47,60500000.0
2005-01-13 07:26:00,193.446,193.471,193.425,193.463,42900000.0
2005-01-13 07:27:00,193.456,193.468,193.444,193.468,57499999.0
2005-01-13 07:28:00,193.473,193.477,193.458,193.465,75300000.0
2005-01-13 07:29:00,193.467,193.499,193.461,193.487,73999998.0
2005-01-13 07:30:00,193.484,193.484,193.451,193.475,24000000.0
2005-01-13 07:31:00,193.484,193.491,193.464,193.475,50000000.0
2005-01-13 07:32:00,193.477,193.506,193.477,193.506,40800000.0
2005-01-13 07:33:00,193.49,193.52,193.482,193.52,35600000.0
2005-01-13 07:34:00,193.483,193.532,193.472,193.524,41600000.0
2005-01-13 07:35:00,193.531,193.552,193.517,193.551,53900000.0
2005-01-13 07:36:00,193.551,193.551,193.496,193.519,29400000.0
2005-01-13 07:37:00,193.492,193.492,193.456,193.46,54900000.0
2005-01-13 07:38:00,193.449,193.501,193.449,193.501,47100001.0
2005-01-13 07:39:00,193.486,193.513,193.486,193.5,84999998.0
2005-01-13 07:40:00,193.533,193.533,193.477,193.508,54800000.0
2005-01-13 07:41:00,193.504,193.53,193.501,193.501,35400000.0
2005-01-13 07:42:00,193.494,193.519,193.494,193.515,43900000.0
2005-01-13 07:43:00,193.479,193.523,193.478,193.518,32900000.0
2005-01-13 07:44:00,193.512,193.538,193.504,193.504,62700000.0
2005-01-13 07:45:00,193.493,193.493,193.457,193.472,49100000.0
2005-01-13 07:46:00,193.443,193.443,193.405,193.413,63799999.0
2005-01-13 07:47:00,193.393,193.436,193.393,193.425,86099999.0
2005-01-13 07:48:00,193.405,193.455,193.401,193.455,72900000.0
2005-01-13 07:49:00,193.438,193.44,193.415,193.428,37100000.0
2005-01-13 07:50:00,193.431,193.461,193.415,193.444,43300000.0
2005-01-13 07:51:00,193.484,193.489,193.43,193.446,92400000.0
2005-01-13 07:52:00,193.454,193.472,193.442,193.461,67699999.0
2005-01-13 07:53:00,193.463,193.495,193.437,193.495,43400001.0
2005-01-13 07:54:00,193.448,193.484,193.448,193.48,43300000.0
2005-01-13 07:55:00,193.455,193.472,193.448,193.45,65400000.0
2005-01-13 07:56:00,193.453,193.474,193.437,193.458,39000000.0
2005-01-13 07:57:00,193.466,193.472,193.442,193.454,63000000.0
2005-01-13 07:58:00,193.455,193.518,193.455,193.518,69000000.0
2005-01-13 07:59:00,193.516,193.516,193.472,193.492,54700000.0
2005-01-13 08:00:00,193.494,193.497,193.472,193.485,22400000.0
2005-01-13 08:01:00,193.471,193.502,193.471,193.49,57600000.0
2005-01-13 08:02:00,193.522,193.525,193.489,193.522,74400000.0
2005-01-13 08:03:00,193.527,193.534,193.493,193.52,46100000.0
2005-01-13 08:04:00,193.523,193.552,193.52,193.543,47600000.0
2005-01-13 08:05:00,193.527,193.534,193.511,193.517,60700000.0
2005-01-13 08:06:00,193.522,193.523,193.505,193.523,35900000.0
2005-01-13 08:07:00,193.527,193.527,193.489,193.497,43100000.0
2005-01-13 08:08:00,193.524,193.524,193.463,193.463,39100000.0
2005-01-13 08:09:00,193.502,193.51,193.476,193.476,62200000.0
2005-01-13 08:10:00,193.449,193.465,193.429,193.465,28800000.0
2005-01-13 08:11:00,193.471,193.471,193.414,193.425,79100001.0
2005-01-13 08:12:00,193.427,193.43,193.403,193.417,65999999.0
2005-01-13 08:13:00,193.411,193.413,193.389,193.404,38700000.0
2005-01-13 08:14:00,193.413,193.422,193.387,193.387,34200000.0
2005-01-13 08:15:00,193.381,193.395,193.369,193.395,32900000.0
2005-01-13 08:16:00,193.368,193.385,193.348,193.371,29000000.0
2005-01-13 08:17:00,193.394,193.394,193.334,193.383,50800001.0
2005-01-13 08:18:00,193.386,193.407,193.373,193.393,33600000.0
2005-01-13 08:19:00,193.411,193.413,193.374,193.397,53000000.0
2005-01-13 08:20:00,193.381,193.402,193.37,193.377,39200000.0
2005-01-13 08:21:00,193.391,193.423,193.382,193.404,52800000.0
2005-01-13 08:22:00,193.375,193.397,193.366,193.382,46800000.0
2005-01-13 08:23:00,193.378,193.387,193.37,193.379,69199999.0
2005-01-13 08:24:00,193.386,193.398,193.362,193.362,31100000.0
2005-01-13 08:25:00,193.406,193.416,193.389,193.4,30300000.0
2005-01-13 08:26:00,193.385,193.41,193.385,193.41,68400001.0
2005-01-13 08:27:00,193.44,193.446,193.419,193.441,55200000.0
2005-01-13 08:28:00,193.434,193.457,193.431,193.457,32700000.0
2005-01-13 08:29:00,193.448,193.489,193.448,193.488,59899999.0
2005-01-13 08:30:00,193.478,193.526,193.474,193.526,52600000.0
2005-01-13 08:31:00,193.507,193.523,193.492,193.514,46800000.0
2005-01-13 08:32:00,193.498,193.525,193.498,193.509,16100000.0
2005-01-13 08:33:00,193.501,193.51,193.482,193.51,79700000.0
2005-01-13 08:34:00,193.512,193.524,193.483,193.524,63900000.0
2005-01-13 08:35:00,193.511,193.52,193.505,193.505,43500000.0
2005-01-13 08:36:00,193.531,193.531,193.497,193.526,34200000.0
2005-01-13 08:37:00,193.508,193.536,193.5,193.53,61600001.0
2005-01-13 08:38:00,193.515,193.529,193.502,193.505,53800000.0
2005-01-13 08:39:00,193.478,193.486,193.465,193.48,41200001.0
2005-01-13 08:40:00,193.497,193.502,193.482,193.491,50500001.0
2005-01-13 08:41:00,193.453,193.468,193.434,193.443,48900000.0
2005-01-13 08:42:00,193.462,193.473,193.427,193.473,75300001.0
2005-01-13 08:43:00,193.484,193.5,193.476,193.478,77199999.0
2005-01-13 08:44:00,193.487,193.499,193.456,193.47,52800000.0
2005-01-13 08:45:00,193.452,193.526,193.452,193.509,40600000.0
2005-01-13 08:46:00,193.504,193.522,193.494,193.51,42100000.0
2005-01-13 08:47:00,193.496,193.529,193.496,193.523,55200000.0
2005-01-13 08:48:00,193.527,193.543,193.508,193.53,73600000.0
2005-01-13 08:49:00,193.512,193.521,193.479,193.518,37000000.0
2005-01-13 08:50:00,193.533,193.539,193.501,193.517,46000000.0
2005-01-13 08:51:00,193.505,193.505,193.475,193.492,54800000.0
2005-01-13 08:52:00,193.468,193.475,193.444,193.463,60600000.0
2005-01-13 08:53:00,193.445,193.45,193.435,193.44,35900000.0
2005-01-13 08:54:00,193.437,193.45,193.396,193.403,28000000.0
2005-01-13 08:55:00,193.417,193.449,193.401,193.449,30700000.0
2005-01-13 08:56:00,193.456,193.475,193.442,193.462,68000000.0
2005-01-13 08:57:00,193.491,193.561,193.491,193.558,55800000.0
2005-01-13 08:58:00,193.542,193.544,193.527,193.528,61200000.0
2005-01-13 08:59:00,193.555,193.57,193.522,193.569,55300000.0
2005-01-13 09:00:00,193.569,193.608,193.568,193.591,74400000.0
2005-01-13 09:01:00,193.597,193.613,193.583,193.583,43800000.0
2005-01-13 09:02:00,193.555,193.576,193.54,193.565,20400000.0
2005-01-13 09:03:00,193.562,193.562,193.472,193.489,72500000.0
2005-01-13 09:04:00,193.455,193.48,193.441,193.448,35500000.0
2005-01-13 09:05:00,193.438,193.478,193.431,193.475,29900000.0
2005-01-13 09:06:00,193.468,193.493,193.454,193.492,60100000.0
2005-01-13 09:07:00,193.476,193.503,193.446,193.47,65200000.0
2005-01-13 09:08:00,193.455,193.466,193.439,193.462,35900000.0
2005-01-13 09:09:00,193.455,193.464,193.438,193.44,44800000.0
2005-01-13 09:10:00,193.48,193.493,193.464,193.485,36300000.0
2005-01-13 09:11:00,193.47,193.497,193.467,193.482,52900000.0
2005-01-13 09:12:00,193.487,193.532,193.458,193.532,49100000.0
2005-01-13 09:13:00,193.553,193.553,193.487,193.524,63400001.0
2005-01-13 09:14:00,193.535,193.578,193.515,193.562,48500001.0
2005-01-13 09:15:00,193.569,193.605,193.569,193.605,33400000.0
2005-01-13 09:16:00,193.61,193.624,193.599,193.618,39200000.0
2005-01-13 09:17:00,193.61,193.63,193.571,193.63,64900000.0
2005-01-13 09:18:00,193.62,193.639,193.593,193.618,52899999.0
2005-01-13 09:19:00,193.592,193.603,193.579,193.603,37500000.0
2005-01-13 09:20:00,193.555,193.555,193.52,193.529,43000000.0
2005-01-13 09:21:00,193.532,193.535,193.501,193.526,32500000.0
2005-01-13 09:22:00,193.512,193.524,193.481,193.515,57100000.0
2005-01-13 09:23:00,193.541,193.554,193.525,193.551,37200000.0
2005-01-13 09:24:00,193.555,193.565,193.522,193.565,53400000.0
2005-01-13 09:25:00,193.573,193.575,193.544,193.562,38700000.0
2005-01-13 09:26:00,193.581,193.582,193.532,193.538,97499999.0
2005-01-13 09:27:00,193.528,193.609,193.525,193.608,74000000.0
2005-01-13 09:28:00,193.578,193.618,193.561,193.583,32200000.0
2005-01-13 09:29:00,193.565,193.601,193.564,193.587,88200000.0
2005-01-13 09:30:00,193.626,193.628,193.575,193.584,53400000.0
2005-01-13 09:31:00,193.58,193.595,193.523,193.577,89700000.0
2005-01-13 09:32:00,193.613,193.627,193.572,193.572,47500000.0
2005-01-13 09:33:00,193.583,193.621,193.574,193.621,46900000.0
2005-01-13 09:34:00,193.63,193.633,193.579,193.605,86400000.0
2005-01-13 09:35:00,193.583,193.625,193.583,193.614,37200000.0
2005-01-13 09:36:00,193.62,193.62,193.584,193.608,64100000.0
2005-01-13 09:37:00,193.609,193.618,193.586,193.603,49000000.0
2005-01-13 09:38:00,193.568,193.597,193.559,193.589,35300000.0
2005-01-13 09:39:00,193.596,193.596,193.536,193.58,47599999.0
2005-01-13 09:40:00,193.569,193.569,193.549,193.552,54400000.0
2005-01-13 09:41:00,193.533,193.552,193.521,193.53,62000000.0
2005-01-13 09:42:00,193.497,193.526,193.497,193.507,56000000.0
2005-01-13 09:43:00,193.504,193.516,193.486,193.489,39100000.0
2005-01-13 09:44:00,193.485,193.499,193.46,193.499,56400000.0
2005-01-13 09:45:00,193.486,193.496,193.463,193.483,87099999.0
2005-01-13 09:46:00,193.473,193.52,193.473,193.514,38600000.0
2005-01-13 09:47:00,193.534,193.555,193.515,193.552,79400001.0
2005-01-13 09:48:00,193.542,193.546,193.531,193.539,32800000.0
2005-01-13 09:49:00,193.518,193.543,193.515,193.541,50700000.0
2005-01-13 09:50:00,193.577,193.577,193.542,193.572,43900000.0
2005-01-13 09:51:00,193.582,193.602,193.569,193.571,30600000.0
2005-01-13 09:52:00,193.59,193.595,193.541,193.541,44600000.0
2005-01-13 09:53:00,193.552,193.564,193.527,193.555,65100000.0
2005-01-13 09:54:00,193.509,193.523,193.469,193.469,37600000.0
2005-01-13 09:55:00,193.453,193.461,193.438,193.456,47800000.0
2005-01-13 09:56:00,193.468,193.48,193.438,193.46,48900001.0
2005-01-13 09:57:00,193.454,193.456,193.438,193.438,8300000.0
2005-01-13 09:58:00,193.431,193.435,193.39,193.435,45000000.0
2005-01-13 09:59:00,193.449,193.465,193.433,193.453,50300000.0
2005-01-13 10:00:00,193.456,193.505,193.453,193.5,74300000.0
2005-01-13 10:01:00,193.495,193.495,193.412,193.413,81200000.0
2005-01-13 10:02:00,193.447,193.453,193.377,193.377,50500001.0
2005-01-13 10:03:00,193.342,193.364,193.313,193.343,54600000.0
2005-01-13 10:04:00,193.355,193.37,193.316,193.332,45000000.0
2005-01-13 10:05:00,193.336,193.37,193.322,193.37,52300000.0
2005-01-13 10:06:00,193.373,193.401,193.366,193.398,32500000.0
2005-01-13 10:07:00,193.386,193.449,193.376,193.444,75500000.0
2005-01-13 10:08:00,193.41,193.439,193.41,193.42,27400000.0
2005-01-13 10:09:00,193.423,193.487,193.411,193.487,62600000.0
2005-01-13 10:10:00,193.469,193.476,193.442,193.46,62200000.0
2005-01-13 10:11:00,193.499,193.522,193.471,193.492,37600000.0
2005-01-13 10:12:00,193.473,193.476,193.453,193.469,36300000.0
2005-01-13 10:13:00,193.459,193.464,193.429,193.448,30700000.0
2005-01-13 10:14:00,193.425,193.428,193.403,193.419,72300002.0
2005-01-13 10:15:00,193.424,193.431,193.408,193.428,52300000.0
2005-01-13 10:16:00,193.455,193.477,193.44,193.458,73300000.0
2005-01-13 10:17:00,193.451,193.481,193.451,193.481,56499999.0
2005-01-13 10:18:00,193.471,193.474,193.435,193.453,32900000.0
2005-01-13 10:19:00,193.459,193.476,193.443,193.476,20300000.0
2005-01-13 10:20:00,193.486,193.486,193.453,193.457,50800000.0
2005-01-13 10:21:00,193.443,193.453,193.387,193.397,63000000.0
2005-01-13 10:22:00,193.416,193.472,193.403,193.459,59700001.0
2005-01-13 10:23:00,193.464,193.477,193.446,193.477,70000000.0
2005-01-13 10:24:00,193.473,193.51,193.473,193.508,61900000.0
2005-01-13 10:25:00,193.503,193.512,193.486,193.497,34300000.0
2005-01-13 10:26:00,193.501,193.506,193.469,193.491,78200000.0
2005-01-13 10:27:00,193.5,193.5,193.463,193.467,40600000.0
2005-01-13 10:28:00,193.441,193.476,193.43,193.476,81100000.0
2005-01-13 10:29:00,193.468,193.493,193.443,193.448,72400000.0
2005-01-13 10:30:00,193.415,193.416,193.321,193.321,52200000.0
2005-01-13 10:31:00,193.283,193.322,193.276,193.283,85399999.0
2005-01-13 10:32:00,193.258,193.287,193.255,193.271,59700000.0
2005-01-13 10:33:00,193.294,193.298,193.267,193.282,100000000.0
2005-01-13 10:34:00,193.293,193.36,193.293,193.36,37500000.0
2005-01-13 10:35:00,193.346,193.405,193.337,193.397,34300000.0
2005-01-13 10:36:00,193.397,193.408,193.38,193.402,71100001.0
2005-01-13 10:37:00,193.406,193.458,193.403,193.451,45900000.0
2005-01-13 10:38:00,193.44,193.458,193.426,193.441,36000000.0
2005-01-13 10:39:00,193.439,193.439,193.389,193.389,41599999.0
2005-01-13 10:40:00,193.404,193.43,193.4,193.425,52100000.0
2005-01-13 10:41:00,193.449,193.45,193.403,193.422,55000001.0
2005-01-13 10:42:00,193.399,193.405,193.374,193.405,58200000.0
2005-01-13 10:43:00,193.383,193.43,193.371,193.429,94300000.0
2005-01-13 10:44:00,193.428,193.443,193.415,193.429,66400000.0
2005-01-13 10:45:00,193.441,193.458,193.421,193.458,38100000.0
2005-01-13 10:46:00,193.418,193.437,193.418,193.431,58800001.0
2005-01-13 10:47:00,193.432,193.433,193.373,193.423,39300000.0
2005-01-13 10:48:00,193.44,193.44,193.411,193.426,79200001.0
2005-01-13 10:49:00,193.428,193.497,193.408,193.47,56200000.0
2005-01-13 10:50:00,193.501,193.517,193.485,193.488,34800000.0
2005-01-13 10:51:00,193.49,193.49,193.438,193.438,33200000.0
2005-01-13 10:52:00,193.417,193.417,193.363,193.366,22300000.0
2005-01-13 10:53:00,193.354,193.374,193.346,193.374,60100000.0
2005-01-13 10:54:00,193.337,193.337,193.274,193.285,31000000.0
2005-01-13 10:55:00,193.263,193.316,193.242,193.316,34900000.0
2005-01-13 10:56:00,193.322,193.343,193.305,193.333,25900000.0
2005-01-13 10:57:00,193.349,193.379,193.338,193.369,56199999.0
2005-01-13 10:58:00,193.408,193.455,193.383,193.455,79399999.0
2005-01-13 10:59:00,193.477,193.49,193.447,193.477,45000000.0
2005-01-13 11:00:00,193.47,193.49,193.426,193.449,52400000.0
2005-01-13 11:01:00,193.438,193.438,193.399,193.421,48799999.0
2005-01-13 11:02:00,193.419,193.43,193.373,193.411,48900000.0
2005-01-13 11:03:00,193.401,193.425,193.39,193.398,36100000.0
2005-01-13 11:04:00,193.394,193.394,193.338,193.355,34800000.0
2005-01-13 11:05:00,193.328,193.353,193.309,193.309,41299999.0
2005-01-13 11:06:00,193.293,193.319,193.274,193.319,36900000.0
2005-01-13 11:07:00,193.318,193.322,193.296,193.302,45000000.0
2005-01-13 11:08:00,193.329,193.33,193.296,193.308,46300001.0
2005-01-13 11:09:00,193.296,193.311,193.283,193.303,67100000.0
2005-01-13 11:10:00,193.268,193.284,193.252,193.266,43400000.0
2005-01-13 11:11:00,193.27,193.271,193.226,193.235,55600000.0
2005-01-13 11:12:00,193.255,193.273,193.221,193.273,50100000.0
2005-01-13 11:13:00,193.264,193.278,193.248,193.25,53200000.0
2005-01-13 11:14:00,193.233,193.273,193.225,193.266,58300000.0
2005-01-13 11:15:00,193.258,193.299,193.25,193.278,48200000.0
2005-01-13 11:16:00,193.289,193.303,193.276,193.302,80500003.0
2005-01-13 11:17:00,193.31,193.362,193.277,193.362,37600000.0
2005-01-13 11:18:00,193.37,193.37,193.317,193.369,37100000.0
2005-01-13 11:19:00,193.366,193.374,193.351,193.374,47200001.0
2005-01-13 11:20:00,193.355,193.386,193.342,193.343,50500000.0
2005-01-13 11:21:00,193.382,193.415,193.382,193.403,24500000.0
2005-01-13 11:22:00,193.421,193.421,193.382,193.405,61100000.0
2005-01-13 11:23:00,193.372,193.394,193.366,193.386,49699999.0
2005-01-13 11:24:00,193.375,193.389,193.359,193.367,45300000.0
2005-01-13 11:25:00,193.34,193.362,193.337,193.35,91099999.0
2005-01-13 11:26:00,193.324,193.34,193.288,193.337,33200000.0
2005-01-13 11:27:00,193.315,193.333,193.291,193.3,82600001.0
2005-01-13 11:28:00,193.282,193.282,193.244,193.263,24700000.0
2005-01-13 11:29:00,193.275,193.275,193.23,193.24,36400000.0
2005-01-13 11:30:00,193.229,193.229,193.117,193.121,78900000.0
2005-01-13 11:31:00,193.129,193.148,193.09,193.123,48200000.0
2005-01-13 11:32:00,193.143,193.19,193.133,193.176,43900000.0
2005-01-13 11:33:00,193.172,193.172,193.15,193.171,26600000.0
2005-01-13 11:34:00,193.174,193.188,193.124,193.146,58700000.0
2005-01-13 11:35:00,193.142,193.147,193.117,193.128,24300000.0
2005-01-13 11:36:00,193.111,193.125,193.089,193.089,65300001.0
2005-01-13 11:37:00,193.109,193.125,193.087,193.107,28500000.0
2005-01-13 11:38:00,193.081,193.114,193.081,193.107,79100000.0
2005-01-13 11:39:00,193.115,193.175,193.115,193.175,56000000.0
2005-01-13 11:40:00,193.151,193.217,193.151,193.205,67700000.0
2005-01-13 11:41:00,193.197,193.233,193.197,193.233,16400000.0
2005-01-13 11:42:00,193.228,193.261,193.227,193.25,47900000.0
2005-01-13 11:43:00,193.276,193.297,193.267,193.273,63100000.0
2005-01-13 11:44:00,193.287,193.314,193.27,193.305,42300000.0
2005-01-13 11:45:00,193.299,193.326,193.296,193.326,120100002.0
2005-01-13 11:46:00,193.344,193.35,193.321,193.35,41899999.0
2005-01-13 11:47:00,193.347,193.384,193.329,193.375,28600000.0
2005-01-13 11:48:00,193.381,193.44,193.381,193.44,57900000.0
2005-01-13 11:49:00,193.404,193.456,193.4,193.4,65399999.0
2005-01-13 11:50:00,193.365,193.373,193.342,193.342,31100000.0
2005-01-13 11:51:00,193.339,193.394,193.339,193.394,19800000.0
2005-01-13 11:52:00,193.419,193.432,193.397,193.406,32000000.0
2005-01-13 11:53:00,193.431,193.435,193.385,193.428,36800000.0
2005-01-13 11:54:00,193.46,193.486,193.435,193.486,100299999.0
2005-01-13 11:55:00,193.498,193.508,193.456,193.508,41400000.0
2005-01-13 11:56:00,193.53,193.542,193.498,193.533,61000000.0
2005-01-13 11:57:00,193.55,193.562,193.533,193.543,64500000.0
2005-01-13 11:58:00,193.54,193.574,193.54,193.558,35900000.0
2005-01-13 11:59:00,193.547,193.569,193.531,193.561,43400000.0
2005-01-13 12:00:00,193.546,193.582,193.539,193.571,22500000.0
2005-01-13 12:01:00,193.534,193.547,193.487,193.487,45500000.0
2005-01-13 12:02:00,193.464,193.469,193.442,193.45,55800000.0
2005-01-13 12:03:00,193.46,193.504,193.445,193.495,32900000.0
2005-01-13 12:04:00,193.492,193.492,193.446,193.451,82700000.0
2005-01-13 12:05:00,193.461,193.495,193.441,193.478,38200000.0
2005-01-13 12:06:00,193.485,193.586,193.485,193.573,35300000.0
2005-01-13 12:07:00,193.571,193.589,193.55,193.566,51500000.0
2005-01-13 12:08:00,193.558,193.593,193.538,193.57,37200000.0
2005-01-13 12:09:00,193.579,193.596,193.574,193.587,54100000.0
2005-01-13 12:10:00,193.592,193.592,193.508,193.514,62100001.0
2005-01-13 12:11:00,193.517,193.517,193.48,193.49,35900000.0
2005-01-13 12:12:00,193.473,193.476,193.442,193.447,55400000.0
2005-01-13 12:13:00,193.469,193.469,193.414,193.434,40800000.0
2005-01-13 12:14:00,193.436,193.462,193.429,193.437,48100000.0
2005-01-13 12:15:00,193.442,193.459,193.414,193.436,44200000.0
2005-01-13 12:16:00,193.434,193.458,193.406,193.458,67900000.0
2005-01-13 12:17:00,193.458,193.53,193.458,193.53,45400000.0
2005-01-13 12:18:00,193.579,193.605,193.543,193.605,109099999.0
2005-01-13 12:19:00,193.567,193.595,193.558,193.577,48900000.0
2005-01-13 12:20:00,193.546,193.546,193.513,193.523,25100000.0
2005-01-13 12:21:00,193.527,193.527,193.459,193.513,40100000.0
2005-01-13 12:22:00,193.514,193.522,193.5,193.51,28100000.0
2005-01-13 12:23:00,193.529,193.543,193.507,193.543,72300000.0
2005-01-13 12:24:00,193.52,193.52,193.465,193.465,29600000.0
2005-01-13 12:25:00,193.466,193.466,193.418,193.436,21200000.0
2005-01-13 12:26:00,193.439,193.486,193.429,193.486,52900000.0
2005-01-13 12:27:00,193.489,193.503,193.473,193.494,56200000.0
2005-01-13 12:28:00,193.515,193.554,193.485,193.54,71100001.0
2005-01-13 12:29:00,193.513,193.541,193.5,193.52,63000001.0
2005-01-13 12:30:00,193.502,193.507,193.476,193.498,76000001.0
2005-01-13 12:31:00,193.517,193.518,193.453,193.458,51000000.0
2005-01-13 12:32:00,193.456,193.498,193.445,193.496,55700000.0
2005-01-13 12:33:00,193.514,193.52,193.495,193.508,62900001.0
2005-01-13 12:34:00,193.504,193.54,193.498,193.5,76000001.0
2005-01-13 12:35:00,193.525,193.54,193.493,193.54,40500000.0
2005-01-13 12:36:00,193.529,193.557,193.522,193.557,53100000.0
2005-01-13 12:37:00,193.556,193.556,193.508,193.535,72200001.0
2005-01-13 12:38:00,193.548,193.557,193.512,193.557,78999999.0
2005-01-13 12:39:00,193.573,193.598,193.573,193.59,56100000.0
2005-01-13 12:40:00,193.558,193.558,193.513,193.524,35000000.0
2005-01-13 12:41:00,193.519,193.535,193.485,193.485,48900000.0
2005-01-13 12:42:00,193.508,193.524,193.486,193.504,43700000.0
2005-01-13 12:43:00,193.521,193.542,193.51,193.534,35500000.0
2005-01-13 12:44:00,193.531,193.536,193.495,193.501,48900000.0
2005-01-13 12:45:00,193.499,193.556,193.498,193.556,48200000.0
2005-01-13 12:46:00,193.571,193.588,193.564,193.588,19600000.0
2005-01-13 12:47:00,193.615,193.619,193.566,193.59,86900000.0
2005-01-13 12:48:00,193.567,193.663,193.567,193.645,37700000.0
2005-01-13 12:49:00,193.634,193.799,193.625,193.777,66700000.0
2005-01-13 12:50:00,193.771,193.785,193.725,193.725,46700000.0
2005-01-13 12:51:00,193.683,193.686,193.653,193.665,49700000.0
2005-01-13 12:52:00,193.642,193.664,193.625,193.65,43900000.0
2005-01-13 12:53:00,193.664,193.684,193.615,193.621,41400000.0
2005-01-13 12:54:00,193.664,193.665,193.611,193.637,48900000.0
2005-01-13 12:55:00,193.587,193.647,193.57,193.63,37900000.0
2005-01-13 12:56:00,193.609,193.623,193.554,193.577,38700000.0
2005-01-13 12:57:00,193.538,193.564,193.528,193.564,59700000.0
2005-01-13 12:58:00,193.566,193.605,193.546,193.592,68799999.0
2005-01-13 12:59:00,193.604,193.632,193.569,193.57,64400000.0
2005-01-13 13:00:00,193.59,193.646,193.585,193.646,44700000.0
2005-01-13 13:01:00,193.678,193.678,193.596,193.619,55000000.0
2005-01-13 13:02:00,193.644,193.661,193.607,193.615,76499999.0
2005-01-13 13:03:00,193.645,193.645,193.544,193.609,92700001.0
2005-01-13 13:04:00,193.633,193.647,193.585,193.585,106000000.0
2005-01-13 13:05:00,193.575,193.587,193.519,193.519,62299999.0
2005-01-13 13:06:00,193.51,193.51,193.448,193.487,60200000.0
2005-01-13 13:07:00,193.478,193.506,193.46,193.506,60400000.0
2005-01-13 13:08:00,193.497,193.534,193.485,193.493,51800000.0
2005-01-13 13:09:00,193.492,193.495,193.444,193.444,35700000.0
2005-01-13 13:10:00,193.441,193.469,193.429,193.457,52700000.0
2005-01-13 13:11:00,193.469,193.478,193.404,193.404,29900000.0
2005-01-13 13:12:00,193.418,193.425,193.388,193.418,61500000.0
2005-01-13 13:13:00,193.435,193.469,193.435,193.464,62900001.0
2005-01-13 13:14:00,193.473,193.5,193.456,193.482,86200000.0
2005-01-13 13:15:00,193.471,193.486,193.397,193.397,32800000.0
2005-01-13 13:16:00,193.387,193.387,193.334,193.364,63300001.0
2005-01-13 13:17:00,193.358,193.358,193.308,193.308,61700001.0
2005-01-13 13:18:00,193.321,193.38,193.298,193.38,105999999.0
2005-01-13 13:19:00,193.374,193.385,193.274,193.277,28700000.0
2005-01-13 13:20:00,193.309,193.332,193.292,193.31,79899999.0
2005-01-13 13:21:00,193.294,193.315,193.257,193.313,39300001.0
2005-01-13 13:22:00,193.3,193.3,193.279,193.285,11900000.0
2005-01-13 13:23:00,193.305,193.341,193.293,193.336,50800000.0
2005-01-13 13:24:00,193.348,193.406,193.335,193.397,51400001.0
2005-01-13 13:25:00,193.384,193.409,193.347,193.375,46400000.0
2005-01-13 13:26:00,193.361,193.391,193.339,193.38,52599999.0
2005-01-13 13:27:00,193.373,193.405,193.36,193.39,24200000.0
2005-01-13 13:28:00,193.368,193.437,193.368,193.425,31500000.0
2005-01-13 13:29:00,193.409,193.426,193.402,193.426,29800000.0
2005-01-13 13:30:00,193.412,193.446,193.394,193.408,41400000.0
2005-01-13 13:31:00,193.416,193.468,193.415,193.442,57600000.0
2005-01-13 13:32:00,193.419,193.445,193.404,193.43,45800000.0
2005-01-13 13:33:00,193.408,193.429,193.38,193.415,41700000.0
2005-01-13 13:34:00,193.409,193.426,193.392,193.426,35100000.0
2005-01-13 13:35:00,193.406,193.429,193.397,193.419,26800000.0
2005-01-13 13:36:00,193.421,193.421,193.368,193.383,82000000.0
2005-01-13 13:37:00,193.402,193.424,193.396,193.424,36600000.0
2005-01-13 13:38:00,193.411,193.421,193.391,193.398,37900000.0
2005-01-13 13:39:00,193.409,193.416,193.392,193.405,59100000.0
2005-01-13 13:40:00,193.404,193.418,193.381,193.383,82400000.0
2005-01-13 13:41:00,193.429,193.429,193.388,193.39,50500000.0
2005-01-13 13:42:00,193.395,193.412,193.379,193.406,29100000.0
2005-01-13 13:43:00,193.431,193.45,193.418,193.45,86200001.0
2005-01-13 13:44:00,193.438,193.438,193.398,193.408,95300000.0
2005-01-13 13:45:00,193.378,193.399,193.356,193.373,60100000.0
2005-01-13 13:46:00,193.375,193.394,193.354,193.354,43800000.0
2005-01-13 13:47:00,193.381,193.422,193.36,193.422,37400000.0
2005-01-13 13:48:00,193.439,193.439,193.375,193.422,53300000.0
2005-01-13 13:49:00,193.439,193.449,193.407,193.425,42500000.0
2005-01-13 13:50:00,193.404,193.422,193.374,193.403,42199999.0
2005-01-13 13:51:00,193.419,193.419,193.39,193.415,60900000.0
2005-01-13 13:52:00,193.422,193.429,193.401,193.401,11200000.0
2005-01-13 13:53:00,193.394,193.415,193.391,193.413,36900000.0
2005-01-13 13:54:00,193.378,193.413,193.372,193.384,27700000.0
2005-01-13 13:55:00,193.348,193.348,193.303,193.303,48700000.0
2005-01-13 13:56:00,193.285,193.329,193.269,193.329,64499999.0
2005-01-13 13:57:00,193.357,193.357,193.278,193.279,65899999.0
2005-01-13 13:58:00,193.243,193.256,193.225,193.254,51400000.0
2005-01-13 13:59:00,193.278,193.329,193.244,193.329,66500000.0
2005-01-13 14:00:00,193.355,193.373,193.311,193.338,45700000.0
2005-01-13 14:01:00,193.345,193.359,193.331,193.333,55800000.0
2005-01-13 14:02:00,193.307,193.348,193.295,193.332,50300000.0
2005-01-13 14:03:00,193.292,193.337,193.291,193.291,56099999.0
2005-01-13 14:04:00,193.301,193.349,193.301,193.345,35400000.0
2005-01-13 14:05:00,193.372,193.394,193.347,193.394,79799998.0
2005-01-13 14:06:00,193.4,193.416,193.375,193.391,64700000.0
2005-01-13 14:07:00,193.382,193.412,193.367,193.372,52700000.0
2005-01-13 14:08:00,193.363,193.423,193.342,193.423,30600000.0
2005-01-13 14:09:00,193.413,193.413,193.365,193.365,25400000.0
2005-01-13 14:10:00,193.351,193.385,193.345,193.385,20000000.0
2005-01-13 14:11:00,193.379,193.398,193.371,193.39,73200001.0
2005-01-13 14:12:00,193.336,193.419,193.335,193.419,48900000.0
2005-01-13 14:13:00,193.413,193.444,193.4,193.419,62600000.0
2005-01-13 14:14:00,193.409,193.409,193.337,193.378,21600000.0
2005-01-13 14:15:00,193.371,193.425,193.351,193.412,53500000.0
2005-01-13 14:16:00,193.432,193.432,193.382,193.39,29900000.0
2005-01-13 14:17:00,193.417,193.442,193.393,193.426,67900000.0
2005-01-13 14:18:00,193.416,193.467,193.402,193.467,63699999.0
2005-01-13 14:19:00,193.474,193.477,193.416,193.43,53100000.0
2005-01-13 14:20:00,193.416,193.427,193.385,193.4,79699999.0
2005-01-13 14:21:00,193.405,193.42,193.364,193.388,55100000.0
2005-01-13 14:22:00,193.371,193.417,193.368,193.412,56799999.0
2005-01-13 14:23:00,193.406,193.469,193.385,193.469,54099999.0
2005-01-13 14:24:00,193.468,193.555,193.452,193.528,57400000.0
2005-01-13 14:25:00,193.518,193.537,193.499,193.523,37800000.0
2005-01-13 14:26:00,193.537,193.537,193.498,193.507,61400001.0
2005-01-13 14:27:00,193.528,193.538,193.491,193.5,56899999.0
2005-01-13 14:28:00,193.478,193.554,193.468,193.554,38500000.0
2005-01-13 14:29:00,193.565,193.602,193.559,193.593,28700000.0
2005-01-13 14:30:00,193.582,193.605,193.572,193.605,132599998.0
2005-01-13 14:31:00,193.594,193.596,193.485,193.516,57400000.0
2005-01-13 14:32:00,193.497,193.51,193.467,193.493,60099998.0
2005-01-13 14:33:00,193.483,193.549,193.483,193.512,64400000.0
2005-01-13 14:34:00,193.506,193.512,193.476,193.511,60500000.0
2005-01-13 14:35:00,193.497,193.516,193.467,193.489,49900000.0
2005-01-13 14:36:00,193.446,193.464,193.425,193.429,48500000.0
2005-01-13 14:37:00,193.394,193.405,193.375,193.39,40300000.0
2005-01-13 14:38:00,193.405,193.423,193.392,193.417,22300000.0
2005-01-13 14:39:00,193.422,193.445,193.394,193.398,81500001.0
2005-01-13 14:40:00,193.386,193.414,193.366,193.387,83699999.0
2005-01-13 14:41:00,193.387,193.397,193.36,193.381,44000000.0
2005-01-13 14:42:00,193.382,193.414,193.358,193.414,67700000.0
2005-01-13 14:43:00,193.432,193.441,193.415,193.417,15400000.0
2005-01-13 14:44:00,193.445,193.452,193.411,193.411,84200000.0
2005-01-13 14:45:00,193.373,193.398,193.342,193.342,58799999.0
2005-01-13 14:46:00,193.33,193.347,193.32,193.335,43500000.0
2005-01-13 14:47:00,193.359,193.376,193.333,193.37,30600000.0
2005-01-13 14:48:00,193.343,193.394,193.338,193.375,44900000.0
2005-01-13 14:49:00,193.366,193.385,193.353,193.359,40900000.0
2005-01-13 14:50:00,193.323,193.347,193.308,193.328,37300000.0
2005-01-13 14:51:00,193.293,193.303,193.24,193.24,59900001.0
2005-01-13 14:52:00,193.232,193.264,193.207,193.252,55200000.0
2005-01-13 14:53:00,193.264,193.277,193.22,193.258,34600000.0
2005-01-13 14:54:00,193.251,193.271,193.218,193.244,81800000.0
2005-01-13 14:55:00,193.245,193.245,193.169,193.169,26700000.0
2005-01-13 14:56:00,193.149,193.176,193.121,193.135,48900000.0
2005-01-13 14:57:00,193.111,193.153,193.111,193.153,15200000.0
2005-01-13 14:58:00,193.18,193.185,193.161,193.17,41300000.0
2005-01-13 14:59:00,193.164,193.191,193.151,193.157,72700001.0
2005-01-13 15:00:00,193.146,193.151,193.103,193.117,65699999.0
2005-01-13 15:01:00,193.099,193.099,193.041,193.043,26200000.0
2005-01-13 15:02:00,193.065,193.067,193.019,193.038,48300000.0
2005-01-13 15:03:00,193.028,193.102,193.028,193.094,44900000.0
2005-01-13 15:04:00,193.07,193.098,193.065,193.098,61100000.0
2005-01-13 15:05:00,193.096,193.096,193.072,193.078,41600000.0
2005-01-13 15:06:00,193.069,193.076,193.042,193.076,43200000.0
2005-01-13 15:07:00,193.112,193.114,193.081,193.113,59600000.0
2005-01-13 15:08:00,193.108,193.108,193.067,193.067,25600000.0
2005-01-13 15:09:00,193.047,193.049,193.005,193.01,46099999.0
2005-01-13 15:10:00,192.982,193.02,192.975,193.015,42499999.0
2005-01-13 15:11:00,193.015,193.026,192.995,192.997,24300000.0
2005-01-13 15:12:00,192.987,192.987,192.913,192.942,48500000.0
2005-01-13 15:13:00,192.922,192.988,192.92,192.988,38300000.0
2005-01-13 15:14:00,192.985,192.997,192.976,192.99,31100000.0
2005-01-13 15:15:00,192.973,193.009,192.961,193.009,44300000.0
2005-01-13 15:16:00,193.02,193.033,192.99,193.01,46600000.0
2005-01-13 15:17:00,193.009,193.009,192.961,192.982,33900000.0
2005-01-13 15:18:00,192.995,192.999,192.965,192.994,32900000.0
2005-01-13 15:19:00,193.01,193.01,192.897,192.897,40600000.0
2005-01-13 15:20:00,192.85,192.93,192.85,192.93,72399999.0
2005-01-13 15:21:00,192.916,192.983,192.901,192.983,45300001.0
2005-01-13 15:22:00,192.948,193.064,192.942,193.052,49800001.0
2005-01-13 15:23:00,193.049,193.057,193.033,193.033,27000000.0
2005-01-13 15:24:00,192.99,193.023,192.946,192.946,49500000.0
2005-01-13 15:25:00,192.934,192.936,192.872,192.89,39700001.0
2005-01-13 15:26:00,192.878,192.905,192.862,192.872,53800000.0
2005-01-13 15:27:00,192.865,192.897,192.853,192.872,52600000.0
2005-01-13 15:28:00,192.919,192.986,192.906,192.986,27900000.0
2005-01-13 15:29:00,192.951,192.986,192.912,192.912,65100000.0
2005-01-13 15:30:00,192.85,192.898,192.781,192.83,58900000.0
2005-01-13 15:31:00,192.804,192.929,192.792,192.928,47100000.0
2005-01-13 15:32:00,192.968,193.001,192.946,192.97,108000001.0
2005-01-13 15:33:00,192.963,192.98,192.943,192.98,52400000.0
2005-01-13 15:34:00,193.025,193.054,192.98,193.054,71900000.0
2005-01-13 15:35:00,193.04,193.048,192.912,193.009,46900000.0
2005-01-13 15:36:00,192.983,192.987,192.944,192.987,52100000.0
2005-01-13 15:37:00,192.978,192.978,192.888,192.903,31800000.0
2005-01-13 15:38:00,192.887,192.896,192.863,192.868,16600000.0
2005-01-13 15:39:00,192.885,192.981,192.857,192.981,111099998.0
2005-01-13 15:40:00,193.016,193.026,192.986,193.016,77900000.0
2005-01-13 15:41:00,193.038,193.042,192.963,192.979,67299999.0
2005-01-13 15:42:00,192.96,192.974,192.942,192.959,64000001.0
2005-01-13 15:43:00,192.98,192.987,192.937,192.966,84800001.0
2005-01-13 15:44:00,192.99,192.998,192.95,192.988,66400000.0
2005-01-13 15:45:00,193.007,193.035,192.974,192.986,33500000.0
2005-01-13 15:46:00,193.01,193.055,192.994,193.048,56800000.0
2005-01-13 15:47:00,193.021,193.043,193.01,193.023,49600000.0
2005-01-13 15:48:00,193.0,193.102,192.983,193.102,41000000.0
2005-01-13 15:49:00,193.092,193.092,192.986,192.99,48700000.0
2005-01-13 15:50:00,192.984,192.992,192.931,192.966,79900000.0
2005-01-13 15:51:00,192.967,192.98,192.942,192.955,57300000.0
2005-01-13 15:52:00,192.962,192.962,192.87,192.87,47900000.0
2005-01-13 15:53:00,192.875,192.892,192.859,192.861,31100000.0
2005-01-13 15:54:00,192.862,192.862,192.823,192.843,36700000.0
2005-01-13 15:55:00,192.845,192.858,192.804,192.834,51000000.0
2005-01-13 15:56:00,192.854,192.877,192.825,192.848,78600000.0
2005-01-13 15:57:00,192.842,192.946,192.842,192.939,54100001.0
2005-01-13 15:58:00,192.924,192.954,192.906,192.947,44100000.0
2005-01-13 15:59:00,192.969,192.988,192.939,192.988,48600001.0
2005-01-13 16:00:00,192.975,192.981,192.92,192.943,74699999.0
2005-01-13 16:01:00,192.944,192.957,192.926,192.944,79099999.0
2005-01-13 16:02:00,192.935,192.935,192.898,192.922,51400000.0
2005-01-13 16:03:00,192.945,192.967,192.909,192.967,36700000.0
2005-01-13 16:04:00,192.97,193.005,192.949,192.984,35700000.0
2005-01-13 16:05:00,192.968,193.022,192.963,193.002,79100001.0
2005-01-13 16:06:00,192.986,193.071,192.977,193.064,40900000.0
2005-01-13 16:07:00,193.064,193.078,193.05,193.07,54400001.0
2005-01-13 16:08:00,193.091,193.12,193.056,193.056,53200000.0
2005-01-13 16:09:00,193.017,193.017,192.793,192.809,73600000.0
2005-01-13 16:10:00,192.814,192.817,192.746,192.771,30900000.0
2005-01-13 16:11:00,192.725,192.758,192.696,192.709,55900000.0
2005-01-13 16:12:00,192.762,192.762,192.621,192.621,26500000.0
2005-01-13 16:13:00,192.613,192.663,192.603,192.663,63500000.0
2005-01-13 16:14:00,192.662,192.671,192.617,192.626,54900000.0
2005-01-13 16:15:00,192.62,192.643,192.596,192.643,27900000.0
2005-01-13 16:16:00,192.628,192.72,192.617,192.72,41100000.0
2005-01-13 16:17:00,192.711,192.759,192.699,192.759,54900000.0
2005-01-13 16:18:00,192.754,192.781,192.737,192.748,47400000.0
2005-01-13 16:19:00,192.739,192.739,192.704,192.719,63900000.0
2005-01-13 16:20:00,192.728,192.777,192.716,192.752,71300000.0
2005-01-13 16:21:00,192.77,192.79,192.729,192.756,29200000.0
2005-01-13 16:22:00,192.754,192.761,192.739,192.751,54400000.0
2005-01-13 16:23:00,192.742,192.742,192.673,192.712,49300000.0
2005-01-13 16:24:00,192.727,192.728,192.666,192.677,48299999.0
2005-01-13 16:25:00,192.69,192.716,192.674,192.716,41900001.0
2005-01-13 16:26:00,192.691,192.691,192.644,192.655,51400001.0
2005-01-13 16:27:00,192.613,192.616,192.564,192.564,22600000.0
2005-01-13 16:28:00,192.511,192.592,192.508,192.553,85599999.0
2005-01-13 16:29:00,192.53,192.55,192.496,192.527,110400001.0
2005-01-13 16:30:00,192.511,192.588,192.511,192.575,90299998.0
2005-01-13 16:31:00,192.574,192.598,192.557,192.598,79999999.0
2005-01-13 16:32:00,192.597,192.599,192.573,192.588,74900001.0
2005-01-13 16:33:00,192.558,192.588,192.555,192.569,69099999.0
2005-01-13 16:34:00,192.552,192.597,192.546,192.597,35600000.0
2005-01-13 16:35:00,192.581,192.631,192.577,192.615,101800002.0
2005-01-13 16:36:00,192.624,192.624,192.546,192.551,44400000.0
2005-01-13 16:37:00,192.564,192.609,192.56,192.609,62300000.0
2005-01-13 16:38:00,192.621,192.644,192.621,192.633,31600000.0
2005-01-13 16:39:00,192.657,192.678,192.609,192.617,42000000.0
2005-01-13 16:40:00,192.585,192.587,192.541,192.541,62200000.0
2005-01-13 16:41:00,192.521,192.552,192.513,192.539,76900000.0
2005-01-13 16:42:00,192.534,192.566,192.53,192.549,31800000.0
2005-01-13 16:43:00,192.52,192.601,192.52,192.601,50300000.0
2005-01-13 16:44:00,192.624,192.711,192.624,192.69,58700000.0
2005-01-13 16:45:00,192.687,192.73,192.687,192.73,69400000.0
2005-01-13 16:46:00,192.757,192.786,192.739,192.749,34500000.0
2005-01-13 16:47:00,192.776,192.79,192.757,192.788,40300000.0
2005-01-13 16:48:00,192.769,192.778,192.731,192.755,60400001.0
2005-01-13 16:49:00,192.759,192.759,192.708,192.72,48400001.0
2005-01-13 16:50:00,192.723,192.725,192.655,192.655,42000000.0
2005-01-13 16:51:00,192.653,192.694,192.637,192.69,45100000.0
2005-01-13 16:52:00,192.707,192.741,192.689,192.738,97600002.0
2005-01-13 16:53:00,192.724,192.764,192.724,192.733,103599999.0
2005-01-13 16:54:00,192.744,192.776,192.732,192.776,59900001.0
2005-01-13 16:55:00,192.812,192.854,192.794,192.829,42200000.0
2005-01-13 16:56:00,192.801,192.828,192.791,192.808,62500000.0
2005-01-13 16:57:00,192.79,192.832,192.771,192.812,29500000.0
2005-01-13 16:58:00,192.827,192.83,192.797,192.797,61400001.0
2005-01-13 16:59:00,192.788,192.886,192.788,192.855,55200001.0
2005-01-13 17:00:00,192.906,192.91,192.863,192.895,37700000.0
2005-01-13 17:01:00,192.909,192.909,192.828,192.828,24600000.0
2005-01-13 17:02:00,192.788,192.788,192.749,192.749,61400000.0
2005-01-13 17:03:00,192.711,192.744,192.701,192.713,46300000.0
2005-01-13 17:04:00,192.726,192.741,192.701,192.718,86800000.0
2005-01-13 17:05:00,192.708,192.737,192.708,192.714,58399999.0
2005-01-13 17:06:00,192.728,192.744,192.704,192.709,39000000.0
2005-01-13 17:07:00,192.694,192.724,192.686,192.723,51100000.0
2005-01-13 17:08:00,192.704,192.704,192.662,192.678,56500000.0
2005-01-13 17:09:00,192.692,192.798,192.692,192.798,9400000.0
2005-01-13 17:10:00,192.807,192.819,192.751,192.789,75600000.0
2005-01-13 17:11:00,192.782,192.791,192.732,192.735,43200000.0
2005-01-13 17:12:00,192.741,192.777,192.741,192.764,39900000.0
2005-01-13 17:13:00,192.764,192.809,192.763,192.809,55300000.0
2005-01-13 17:14:00,192.791,192.791,192.772,192.784,76800001.0
2005-01-13 17:15:00,192.839,192.839,192.761,192.797,51800000.0
2005-01-13 17:16:00,192.773,192.775,192.747,192.747,18400000.0
2005-01-13 17:17:00,192.715,192.813,192.71,192.809,44500000.0
2005-01-13 17:18:00,192.826,192.871,192.826,192.858,23500000.0
2005-01-13 17:19:00,192.863,192.863,192.781,192.787,64700000.0
2005-01-13 17:20:00,192.791,192.803,192.77,192.773,41900000.0
2005-01-13 17:21:00,192.771,192.771,192.723,192.746,51600000.0
2005-01-13 17:22:00,192.74,192.751,192.716,192.727,59200000.0
2005-01-13 17:23:00,192.736,192.782,192.733,192.769,74399999.0
2005-01-13 17:24:00,192.761,192.801,192.747,192.801,36500000.0
2005-01-13 17:25:00,192.787,192.795,192.748,192.753,66900000.0
2005-01-13 17:26:00,192.789,192.793,192.728,192.733,47700000.0
2005-01-13 17:27:00,192.742,192.775,192.728,192.768,35799999.0
2005-01-13 17:28:00,192.758,192.766,192.729,192.747,56100000.0
2005-01-13 17:29:00,192.716,192.724,192.689,192.694,58899999.0
2005-01-13 17:30:00,192.689,192.692,192.649,192.659,74100000.0
2005-01-13 17:31:00,192.661,192.681,192.645,192.658,89800000.0
2005-01-13 17:32:00,192.643,192.668,192.629,192.668,47500000.0
2005-01-13 17:33:00,192.676,192.698,192.665,192.677,37700000.0
2005-01-13 17:34:00,192.723,192.764,192.723,192.764,46399999.0
2005-01-13 17:35:00,192.779,192.798,192.747,192.788,103099998.0
2005-01-13 17:36:00,192.797,192.802,192.757,192.772,79700001.0
2005-01-13 17:37:00,192.751,192.827,192.744,192.818,59200000.0
2005-01-13 17:38:00,192.824,192.853,192.815,192.853,65500000.0
2005-01-13 17:39:00,192.828,192.846,192.807,192.846,45000000.0
2005-01-13 17:40:00,192.824,192.884,192.82,192.882,44600000.0
2005-01-13 17:41:00,192.853,192.882,192.843,192.882,47900000.0
2005-01-13 17:42:00,192.873,192.886,192.849,192.856,43400000.0
2005-01-13 17:43:00,192.823,192.825,192.789,192.79,44900000.0
2005-01-13 17:44:00,192.768,192.8,192.768,192.8,48900000.0
2005-01-13 17:45:00,192.815,192.818,192.784,192.811,44600000.0
2005-01-13 17:46:00,192.816,192.839,192.787,192.787,73600001.0
2005-01-13 17:47:00,192.8,192.808,192.773,192.804,59200000.0
2005-01-13 17:48:00,192.804,192.818,192.775,192.818,43000000.0
2005-01-13 17:49:00,192.825,192.825,192.743,192.743,53400000.0
2005-01-13 17:50:00,192.743,192.771,192.718,192.743,30000000.0
2005-01-13 17:51:00,192.738,192.738,192.698,192.709,52100000.0
2005-01-13 17:52:00,192.718,192.727,192.68,192.718,38200000.0
2005-01-13 17:53:00,192.721,192.725,192.695,192.72,60700000.0
2005-01-13 17:54:00,192.688,192.688,192.654,192.667,23200000.0
2005-01-13 17:55:00,192.636,192.658,192.614,192.626,99300000.0
2005-01-13 17:56:00,192.616,192.638,192.61,192.624,49100000.0
2005-01-13 17:57:00,192.61,192.628,192.59,192.618,38700000.0
2005-01-13 17:58:00,192.606,192.621,192.585,192.593,45700000.0
2005-01-13 17:59:00,192.584,192.584,192.503,192.503,50600000.0
2005-01-13 18:00:00,192.511,192.634,192.49,192.634,51800000.0
2005-01-13 18:01:00,192.665,192.704,192.665,192.69,395100000.0
2005-01-13 18:02:00,192.666,192.693,192.604,192.641,810500001.0
2005-01-13 18:03:00,192.634,192.664,192.611,192.648,604700001.0
2005-01-13 18:04:00,192.64,192.69,192.574,192.604,455299998.0
2005-01-13 18:05:00,192.594,192.61,192.523,192.533,644199996.0
2005-01-13 18:06:00,192.502,192.529,192.459,192.486,706200000.0
2005-01-13 18:07:00,192.478,192.481,192.431,192.455,658900001.0
2005-01-13 18:08:00,192.462,192.508,192.462,192.502,665799999.0
2005-01-13 18:09:00,192.513,192.538,192.452,192.473,598199998.0
2005-01-13 18:10:00,192.51,192.568,192.485,192.555,639699998.0
2005-01-13 18:11:00,192.567,192.607,192.55,192.596,365199999.0
2005-01-13 18:12:00,192.585,192.647,192.552,192.643,274599999.0
2005-01-13 18:13:00,192.625,192.658,192.606,192.632,367699998.0
2005-01-13 18:14:00,192.64,192.655,192.588,192.643,627000004.0
2005-01-13 18:15:00,192.651,192.656,192.602,192.618,771100005.0
2005-01-13 18:16:00,192.615,192.663,192.595,192.65,643099999.0
2005-01-13 18:17:00,192.648,192.658,192.607,192.622,252099999.0
2005-01-13 18:18:00,192.639,192.64,192.61,192.637,427700001.0
2005-01-13 18:19:00,192.628,192.688,192.625,192.678,474100002.0
2005-01-13 18:20:00,192.681,192.681,192.628,192.65,552099999.0
2005-01-13 18:21:00,192.621,192.635,192.595,192.631,626899999.0
2005-01-13 18:22:00,192.629,192.672,192.629,192.646,521200001.0
2005-01-13 18:23:00,192.627,192.701,192.627,192.68,740300002.0
2005-01-13 18:24:00,192.668,192.684,192.652,192.677,627600002.0
2005-01-13 18:25:00,192.689,192.702,192.646,192.702,506099999.0
2005-01-13 18:26:00,192.713,192.727,192.676,192.692,293300001.0
2005-01-13 18:27:00,192.693,192.716,192.663,192.684,476300004.0
2005-01-13 18:28:00,192.682,192.702,192.665,192.69,354700000.0
2005-01-13 18:29:00,192.695,192.746,192.683,192.73,492499998.0
2005-01-13 18:30:00,192.751,192.836,192.751,192.796,271199999.0
2005-01-13 18:31:00,192.826,192.826,192.776,192.815,380299999.0
2005-01-13 18:32:00,192.806,192.815,192.791,192.795,460600000.0
2005-01-13 18:33:00,192.8,192.817,192.745,192.757,498899998.0
2005-01-13 18:34:00,192.751,192.751,192.656,192.692,559499999.0
2005-01-13 18:35:00,192.696,192.807,192.666,192.798,383600003.0
2005-01-13 18:36:00,192.819,192.866,192.78,192.808,278100002.0
2005-01-13 18:37:00,192.812,192.839,192.797,192.797,178200001.0
2005-01-13 18:38:00,192.8,192.849,192.755,192.849,199400000.0
2005-01-13 18:39:00,192.848,192.871,192.813,192.857,139100000.0
2005-01-13 18:40:00,192.843,192.866,192.828,192.863,282600001.0
2005-01-13 18:41:00,192.855,192.892,192.838,192.868,275100003.0
2005-01-13 18:42:00,192.885,192.911,192.869,192.887,295300000.0
2005-01-13 18:43:00,192.879,192.914,192.86,192.909,147100000.0
2005-01-13 18:44:00,192.916,192.949,192.838,192.949,337299999.0
2005-01-13 18:45:00,192.96,192.987,192.911,192.923,167099999.0
2005-01-13 18:46:00,192.899,192.927,192.876,192.906,170400002.0
2005-01-13 18:47:00,192.905,192.92,192.888,192.902,95700000.0
2005-01-13 18:48:00,192.912,192.94,192.885,192.935,186200001.0
2005-01-13 18:49:00,192.941,192.952,192.896,192.945,192200000.0
2005-01-13 18:50:00,192.95,193.068,192.95,193.025,236499998.0
2005-01-13 18:51:00,193.024,193.061,192.996,193.059,171700001.0
2005-01-13 18:52:00,193.068,193.1,193.042,193.083,338900000.0
2005-01-13 18:53:00,193.086,193.119,193.081,193.084,204000000.0
2005-01-13 18:54:00,193.077,193.092,193.037,193.037,218000002.0
2005-01-13 18:55:00,193.062,193.104,193.053,193.083,280500000.0
2005-01-13 18:56:00,193.08,193.08,193.052,193.06,46799999.0
2005-01-13 18:57:00,193.048,193.062,192.97,192.97,158799999.0
2005-01-13 18:58:00,192.952,193.008,192.929,193.008,275000000.0
2005-01-13 18:59:00,192.995,192.999,192.954,192.998,249699998.0
2005-01-13 19:00:00,192.963,193.13,192.963,193.13,98900001.0
2005-01-13 19:01:00,193.125,193.135,193.067,193.116,124300000.0
2005-01-13 19:02:00,193.089,193.122,193.057,193.073,251200004.0
2005-01-13 19:03:00,193.073,193.086,193.022,193.032,233199999.0
2005-01-13 19:04:00,193.026,193.048,192.971,192.995,179000000.0
2005-01-13 19:05:00,193.003,193.023,192.968,192.995,201099998.0
2005-01-13 19:06:00,192.975,192.975,192.935,192.97,388699999.0
2005-01-13 19:07:00,192.935,192.989,192.908,192.948,298200001.0
2005-01-13 19:08:00,192.938,192.938,192.855,192.93,258600003.0
2005-01-13 19:09:00,192.924,192.924,192.862,192.884,155999999.0
2005-01-13 19:10:00,192.884,192.944,192.87,192.944,85500000.0
2005-01-13 19:11:00,192.954,192.965,192.919,192.92,40400000.0
2005-01-13 19:12:00,192.936,192.959,192.903,192.959,79200000.0
2005-01-13 19:13:00,192.942,192.975,192.942,192.948,201000000.0
2005-01-13 19:14:00,192.974,192.977,192.924,192.94,233500000.0
2005-01-13 19:15:00,192.941,192.96,192.918,192.918,301299998.0
2005-01-13 19:16:00,192.944,192.944,192.91,192.928,40700001.0
2005-01-13 19:17:00,192.946,192.953,192.92,192.936,158200003.0
2005-01-13 19:18:00,192.921,192.946,192.898,192.93,205899999.0
2005-01-13 19:19:00,192.933,192.96,192.911,192.921,171500000.0
2005-01-13 19:20:00,192.918,192.922,192.897,192.911,141100001.0
2005-01-13 19:21:00,192.898,192.898,192.842,192.887,174299998.0
2005-01-13 19:22:00,192.885,192.898,192.874,192.884,138599999.0
2005-01-13 19:23:00,192.907,192.921,192.876,192.897,478200000.0
2005-01-13 19:24:00,192.89,192.925,192.89,192.925,127500000.0
2005-01-13 19:25:00,192.912,192.986,192.912,192.955,181100000.0
2005-01-13 19:26:00,192.969,192.983,192.95,192.96,475700000.0
2005-01-13 19:27:00,192.942,192.956,192.884,192.948,295900000.0
2005-01-13 19:28:00,192.951,193.013,192.935,193.013,207800000.0
2005-01-13 19:29:00,192.993,192.993,192.913,192.967,126699998.0
2005-01-13 19:30:00,192.976,193.033,192.968,193.025,134600000.0
2005-01-13 19:31:00,193.01,193.109,193.01,193.1,116300000.0
2005-01-13 19:32:00,193.106,193.124,193.058,193.107,317600000.0
2005-01-13 19:33:00,193.098,193.108,193.048,193.08,199700001.0
2005-01-13 19:34:00,193.045,193.06,193.004,193.033,223599999.0
2005-01-13 19:35:00,193.017,193.025,192.98,193.0,304999999.0
2005-01-13 19:36:00,193.008,193.024,192.982,193.007,249699999.0
2005-01-13 19:37:00,193.024,193.027,192.973,193.002,141000000.0
2005-01-13 19:38:00,192.98,193.03,192.979,193.009,230299999.0
2005-01-13 19:39:00,193.017,193.038,192.995,193.038,206600001.0
2005-01-13 19:40:00,192.981,193.067,192.981,193.051,250600000.0
2005-01-13 19:41:00,193.057,193.057,192.987,192.987,333499999.0
2005-01-13 19:42:00,193.033,193.058,192.992,192.995,153900001.0
2005-01-13 19:43:00,192.978,193.016,192.971,193.007,55100000.0
2005-01-13 19:44:00,192.998,193.044,192.998,193.029,199900000.0
2005-01-13 19:45:00,193.019,193.067,193.019,193.067,140299999.0
2005-01-13 19:46:00,193.042,193.112,193.04,193.074,135800000.0
2005-01-13 19:47:00,193.076,193.107,193.061,193.101,60300000.0
2005-01-13 19:48:00,193.094,193.186,193.07,193.13,223499999.0
2005-01-13 19:49:00,193.121,193.154,193.105,193.105,156100000.0
2005-01-13 19:50:00,193.104,193.117,193.056,193.074,204400002.0
2005-01-13 19:51:00,193.05,193.062,192.968,192.994,128100000.0
2005-01-13 19:52:00,192.992,192.994,192.954,192.988,149699998.0
2005-01-13 19:53:00,192.99,193.002,192.981,192.99,163900000.0
2005-01-13 19:54:00,192.98,192.982,192.944,192.948,149900001.0
2005-01-13 19:55:00,192.933,192.955,192.924,192.94,49300000.0
2005-01-13 19:56:00,192.956,192.973,192.918,192.968,131300000.0
2005-01-13 19:57:00,192.96,192.982,192.924,192.928,176399999.0
2005-01-13 19:58:00,192.933,192.98,192.923,192.98,323799998.0
2005-01-13 19:59:00,193.015,193.089,192.99,193.08,241300001.0
2005-01-13 20:00:00,193.076,193.106,193.062,193.09,86600000.0
2005-01-13 20:01:00,193.065,193.118,193.065,193.118,140300001.0
2005-01-13 20:02:00,193.092,193.099,193.08,193.089,158399999.0
2005-01-13 20:03:00,193.073,193.094,193.044,193.064,117899999.0
2005-01-13 20:04:00,193.062,193.074,192.992,192.992,76800000.0
2005-01-13 20:05:00,193.049,193.059,193.014,193.05,150700001.0
2005-01-13 20:06:00,193.04,193.058,193.003,193.024,199800002.0
2005-01-13 20:07:00,193.046,193.06,193.017,193.06,187900000.0
2005-01-13 20:08:00,193.043,193.069,193.024,193.024,227299999.0
2005-01-13 20:09:00,193.062,193.065,193.042,193.056,125999999.0
2005-01-13 20:10:00,193.051,193.068,193.027,193.049,226200001.0
2005-01-13 20:11:00,193.049,193.062,192.981,192.987,346200000.0
2005-01-13 20:12:00,192.999,193.028,192.97,193.005,449600001.0
2005-01-13 20:13:00,192.998,192.998,192.94,192.969,167700000.0
2005-01-13 20:14:00,192.98,192.981,192.915,192.93,175900001.0
2005-01-13 20:15:00,192.988,192.988,192.93,192.93,314700000.0
2005-01-13 20:16:00,192.994,193.027,192.972,193.002,184899999.0
2005-01-13 20:17:00,193.012,193.012,192.944,192.978,59900000.0
2005-01-13 20:18:00,192.993,193.035,192.959,192.998,128600000.0
2005-01-13 20:19:00,192.992,193.038,192.992,193.037,143299999.0
2005-01-13 20:20:00,193.036,193.042,192.985,193.038,292999999.0
2005-01-13 20:21:00,193.001,193.002,192.927,192.932,162700001.0
2005-01-13 20:22:00,192.941,192.967,192.902,192.902,197000001.0
2005-01-13 20:23:00,192.925,192.991,192.924,192.991,186700000.0
2005-01-13 20:24:00,193.007,193.02,192.989,193.003,122399999.0
2005-01-13 20:25:00,193.008,193.066,193.008,193.061,280000001.0
2005-01-13 20:26:00,193.063,193.103,193.041,193.098,318000002.0
2005-01-13 20:27:00,193.098,193.12,193.026,193.091,126800000.0
2005-01-13 20:28:00,193.1,193.129,193.073,193.098,421300004.0
2005-01-13 20:29:00,193.125,193.159,193.117,193.118,424099999.0
2005-01-13 20:30:00,193.116,193.123,193.045,193.079,515499999.0
2005-01-13 20:31:00,193.047,193.109,193.041,193.042,475899999.0
2005-01-13 20:32:00,193.061,193.09,193.055,193.07,507300001.0
2005-01-13 20:33:00,193.061,193.096,193.047,193.08,187699999.0
2005-01-13 20:34:00,193.064,193.09,193.034,193.034,112900000.0
2005-01-13 20:35:00,193.033,193.059,193.01,193.052,132400001.0
2005-01-13 20:36:00,193.05,193.05,192.987,193.009,129799999.0
2005-01-13 20:37:00,193.008,193.03,192.991,193.03,52700000.0
2005-01-13 20:38:00,192.98,193.02,192.978,192.999,229900001.0
2005-01-13 20:39:00,193.0,193.054,193.0,193.017,154099999.0
2005-01-13 20:40:00,193.042,193.042,193.007,193.024,322100001.0
2005-01-13 20:41:00,193.044,193.05,193.014,193.035,226300000.0
2005-01-13 20:42:00,193.026,193.069,193.003,193.056,211900000.0
2005-01-13 20:43:00,193.056,193.056,192.964,193.0,298400001.0
2005-01-13 20:44:00,193.034,193.034,192.979,193.005,412200000.0
2005-01-13 20:45:00,193.007,193.03,193.004,193.03,250500001.0
2005-01-13 20:46:00,193.024,193.062,193.012,193.061,242399999.0
2005-01-13 20:47:00,193.044,193.054,193.032,193.048,241000000.0
2005-01-13 20:48:00,193.06,193.109,193.06,193.094,241900001.0
2005-01-13 20:49:00,193.06,193.098,193.06,193.075,150000000.0
2005-01-13 20:50:00,193.082,193.1,193.075,193.09,358700000.0
2005-01-13 20:51:00,193.103,193.103,193.064,193.096,162499999.0
2005-01-13 20:52:00,193.082,193.124,193.069,193.097,74100000.0
2005-01-13 20:53:00,193.085,193.099,193.056,193.07,305600000.0
2005-01-13 20:54:00,193.111,193.111,193.076,193.08,122200001.0
2005-01-13 20:55:00,193.08,193.081,193.018,193.053,325900000.0
2005-01-13 20:56:00,193.059,193.109,193.002,193.109,198100000.0
2005-01-13 20:57:00,193.133,193.204,193.115,193.189,381199998.0
2005-01-13 20:58:00,193.192,193.259,193.145,193.259,340600001.0
2005-01-13 20:59:00,193.269,193.269,193.24,193.24,440099999.0
2005-01-13 21:00:00,193.233,193.233,193.157,193.167,500500001.0
2005-01-13 21:01:00,193.173,193.186,193.15,193.173,348500001.0
2005-01-13 21:02:00,193.19,193.19,193.142,193.142,211500000.0
2005-01-13 21:03:00,193.197,193.197,193.163,193.172,221999999.0
2005-01-13 21:04:00,193.182,193.183,193.146,193.146,129300000.0
2005-01-13 21:05:00,193.143,193.168,193.092,193.142,128900000.0
2005-01-13 21:06:00,193.139,193.139,193.097,193.11,120200000.0
2005-01-13 21:07:00,193.12,193.139,193.103,193.103,218900000.0
2005-01-13 21:08:00,193.11,193.112,193.052,193.052,185200000.0
2005-01-13 21:09:00,193.08,193.112,193.075,193.094,106600000.0
2005-01-13 21:10:00,193.12,193.126,193.106,193.108,78800001.0
2005-01-13 21:11:00,193.128,193.156,193.121,193.127,115100001.0
2005-01-13 21:12:00,193.116,193.13,193.086,193.088,96400000.0
2005-01-13 21:13:00,193.056,193.056,192.972,192.985,188399999.0
2005-01-13 21:14:00,192.99,193.016,192.976,192.984,412799998.0
2005-01-13 21:15:00,192.99,193.048,192.99,193.03,285900000.0
2005-01-13 21:16:00,193.029,193.069,193.021,193.053,95900000.0
2005-01-13 21:17:00,193.058,193.067,193.023,193.045,289300000.0
2005-01-13 21:18:00,193.043,193.071,192.998,193.056,183600001.0
2005-01-13 21:19:00,193.058,193.1,193.055,193.07,185200001.0
2005-01-13 21:20:00,193.107,193.107,193.053,193.101,286600000.0
2005-01-13 21:21:00,193.072,193.072,192.994,193.005,230000000.0
2005-01-13 21:22:00,193.016,193.037,192.984,192.985,236500000.0
2005-01-13 21:23:00,192.999,193.04,192.993,193.022,214599997.0
2005-01-13 21:24:00,193.048,193.064,192.98,193.064,201099998.0
2005-01-13 21:25:00,193.08,193.08,192.998,192.998,325300001.0
2005-01-13 21:26:00,193.059,193.061,193.022,193.022,148500000.0
2005-01-13 21:27:00,193.024,193.024,192.996,193.005,142499999.0
2005-01-13 21:28:00,192.99,192.99,192.917,192.943,98300001.0
2005-01-13 21:29:00,192.914,192.921,192.867,192.867,93600000.0
2005-01-13 21:30:00,192.87,192.917,192.859,192.902,76600000.0
2005-01-13 21:31:00,192.89,192.905,192.871,192.898,61300000.0
2005-01-13 21:32:00,192.877,192.923,192.877,192.922,126199998.0
2005-01-13 21:33:00,192.905,192.974,192.905,192.95,193400001.0
2005-01-13 21:34:00,192.962,192.972,192.926,192.956,121300001.0
2005-01-13 21:35:00,192.942,192.949,192.918,192.939,35000000.0
2005-01-13 21:36:00,192.969,192.973,192.935,192.942,78300000.0
2005-01-13 21:37:00,192.922,192.923,192.866,192.866,126200001.0
2005-01-13 21:38:00,192.868,192.905,192.853,192.905,42100000.0
2005-01-13 21:39:00,192.864,192.932,192.864,192.932,45300000.0
2005-01-13 21:40:00,192.927,192.987,192.927,192.972,54200001.0
2005-01-13 21:41:00,192.925,192.971,192.925,192.966,49000000.0
2005-01-13 21:42:00,192.953,192.976,192.916,192.97,164100003.0
2005-01-13 21:43:00,192.956,192.97,192.946,192.957,34600000.0
2005-01-13 21:44:00,192.961,193.012,192.961,192.989,192500001.0
2005-01-13 21:45:00,193.002,193.005,192.97,192.997,103299999.0
2005-01-13 21:46:00,192.977,192.996,192.945,192.996,75300000.0
2005-01-13 21:47:00,193.026,193.026,192.994,192.999,84399999.0
2005-01-13 21:48:00,192.988,192.989,192.96,192.98,146200002.0
2005-01-13 21:49:00,192.97,192.971,192.907,192.913,74600000.0
2005-01-13 21:50:00,192.928,192.932,192.907,192.921,30500001.0
2005-01-13 21:51:00,192.933,192.947,192.914,192.941,136399998.0
2005-01-13 21:52:00,192.95,192.95,192.871,192.875,84200000.0
2005-01-13 21:53:00,192.871,192.895,192.843,192.895,55400000.0
2005-01-13 21:54:00,192.875,192.876,192.835,192.866,116499999.0
2005-01-13 21:55:00,192.879,192.884,192.855,192.875,88600000.0
2005-01-13 21:56:00,192.867,192.877,192.83,192.83,45099999.0
2005-01-13 21:57:00,192.808,192.824,192.795,192.813,60399999.0
2005-01-13 21:58:00,192.764,192.77,192.684,192.684,39900000.0
2005-01-13 21:59:00,192.689,192.726,192.633,192.651,159900000.0
2005-01-13 22:00:00,192.662,192.753,192.654,192.746,149800000.0
2005-01-13 22:01:00,192.753,192.755,192.714,192.739,131400000.0
2005-01-13 22:02:00,192.73,192.762,192.706,192.762,270200001.0
2005-01-13 22:03:00,192.746,192.752,192.724,192.738,81900000.0
2005-01-13 22:04:00,192.749,192.827,192.748,192.798,114900000.0
2005-01-13 22:05:00,192.795,192.815,192.782,192.795,89100000.0
2005-01-13 22:06:00,192.797,192.823,192.797,192.812,29500000.0
2005-01-13 22:07:00,192.807,192.826,192.804,192.804,90399998.0
2005-01-13 22:08:00,192.805,192.838,192.795,192.82,66800000.0
2005-01-13 22:09:00,192.812,192.816,192.8,192.807,51200001.0
2005-01-13 22:10:00,192.786,192.797,192.769,192.78,52900000.0
2005-01-13 22:11:00,192.77,192.783,192.752,192.759,72200000.0
2005-01-13 22:12:00,192.743,192.749,192.701,192.742,101200000.0
2005-01-13 22:13:00,192.753,192.785,192.753,192.776,67100001.0
2005-01-13 22:14:00,192.79,192.79,192.76,192.76,54200000.0
2005-01-13 22:15:00,192.783,192.813,192.766,192.79,151100001.0
2005-01-13 22:16:00,192.805,192.824,192.797,192.803,240400001.0
2005-01-13 22:17:00,192.808,192.82,192.787,192.814,82900000.0
2005-01-13 22:18:00,192.786,192.813,192.764,192.805,49800000.0
2005-01-13 22:19:00,192.799,192.825,192.79,192.815,91700000.0
2005-01-13 22:20:00,192.818,192.839,192.769,192.839,53600000.0
2005-01-13 22:21:00,192.836,192.843,192.798,192.821,24900000.0
2005-01-13 22:22:00,192.78,192.838,192.778,192.827,58699999.0
2005-01-13 22:23:00,192.825,192.839,192.808,192.814,92200001.0
2005-01-13 22:24:00,192.774,192.847,192.766,192.832,82900000.0
2005-01-13 22:25:00,192.818,192.84,192.781,192.84,87300001.0
2005-01-13 22:26:00,192.834,192.834,192.786,192.825,32400000.0
2005-01-13 22:27:00,192.829,192.851,192.817,192.827,191699999.0
2005-01-13 22:28:00,192.822,192.853,192.806,192.841,43499999.0
2005-01-13 22:29:00,192.842,192.875,192.827,192.827,127800000.0
2005-01-13 22:30:00,192.841,192.853,192.835,192.835,39500000.0
2005-01-13 22:31:00,192.845,192.851,192.814,192.833,41200000.0
2005-01-13 22:32:00,192.833,192.848,192.799,192.825,122599999.0
2005-01-13 22:33:00,192.835,192.876,192.834,192.86,156499999.0
2005-01-13 22:34:00,192.83,192.843,192.811,192.822,343599999.0
2005-01-13 22:35:00,192.827,192.844,192.8,192.844,63900001.0
2005-01-13 22:36:00,192.809,192.85,192.781,192.823,118800001.0
2005-01-13 22:37:00,192.835,192.854,192.825,192.847,52800000.0
2005-01-13 22:38:00,192.873,192.873,192.85,192.873,28699999.0
2005-01-13 22:39:00,192.837,192.87,192.817,192.817,52000000.0
2005-01-13 22:40:00,192.871,192.882,192.865,192.865,79700000.0
2005-01-13 22:41:00,192.885,192.895,192.859,192.895,97500003.0
2005-01-13 22:42:00,192.879,192.89,192.879,192.889,58000001.0
2005-01-13 22:43:00,192.873,192.889,192.845,192.866,61700000.0
2005-01-13 22:44:00,192.864,192.894,192.858,192.881,122400000.0
2005-01-13 22:45:00,192.883,192.906,192.843,192.885,122900000.0
2005-01-13 22:46:00,192.86,192.877,192.83,192.863,40400000.0
2005-01-13 22:47:00,192.853,192.869,192.822,192.869,98799999.0
2005-01-13 22:48:00,192.875,192.889,192.848,192.867,69999999.0
2005-01-13 22:49:00,192.872,192.925,192.86,192.925,70200000.0
2005-01-13 22:50:00,192.944,192.944,192.889,192.926,55800001.0
2005-01-13 22:51:00,192.925,192.925,192.841,192.85,109499999.0
2005-01-13 22:52:00,192.831,192.847,192.815,192.833,38500000.0
2005-01-13 22:53:00,192.818,192.864,192.798,192.864,123700000.0
2005-01-13 22:54:00,192.826,192.832,192.808,192.831,74999999.0
2005-01-13 22:55:00,192.828,192.846,192.745,192.846,50200000.0
2005-01-13 22:56:00,192.869,192.871,192.778,192.808,110600000.0
2005-01-13 22:57:00,192.801,192.801,192.75,192.755,120400002.0
2005-01-13 22:58:00,192.76,192.769,192.73,192.743,29300000.0
2005-01-13 22:59:00,192.718,192.765,192.688,192.765,73699999.0
2005-01-13 23:00:00,192.761,192.783,192.756,192.76,69500000.0
2005-01-13 23:01:00,192.766,192.802,192.759,192.802,28400000.0
2005-01-13 23:02:00,192.779,192.804,192.769,192.784,34700000.0
2005-01-13 23:03:00,192.782,192.799,192.746,192.751,67199999.0
2005-01-13 23:04:00,192.748,192.76,192.715,192.715,46200000.0
2005-01-13 23:05:00,192.744,192.767,192.738,192.765,68099999.0
2005-01-13 23:06:00,192.749,192.755,192.734,192.745,38800000.0
2005-01-13 23:07:00,192.75,192.761,192.734,192.735,62900000.0
2005-01-13 23:08:00,192.757,192.766,192.706,192.766,66599998.0
2005-01-13 23:09:00,192.742,192.779,192.742,192.775,53200000.0
2005-01-13 23:10:00,192.761,192.786,192.735,192.78,65000000.0
2005-01-13 23:11:00,192.771,192.784,192.729,192.753,73699999.0
2005-01-13 23:12:00,192.746,192.754,192.713,192.732,68700000.0
2005-01-13 23:13:00,192.734,192.74,192.71,192.724,89200000.0
2005-01-13 23:14:00,192.739,192.753,192.71,192.739,59500000.0
2005-01-13 23:15:00,192.76,192.773,192.737,192.773,41300000.0
2005-01-13 23:16:00,192.755,192.773,192.753,192.773,51099999.0
2005-01-13 23:17:00,192.771,192.783,192.747,192.766,48199999.0
2005-01-13 23:18:00,192.751,192.777,192.731,192.768,40500000.0
2005-01-13 23:19:00,192.746,192.772,192.735,192.772,15500000.0
2005-01-13 23:20:00,192.77,192.77,192.717,192.741,52700000.0
2005-01-13 23:21:00,192.749,192.774,192.726,192.755,53900000.0
2005-01-13 23:22:00,192.734,192.78,192.714,192.78,54600000.0
2005-01-13 23:23:00,192.779,192.779,192.741,192.759,30400000.0
2005-01-13 23:24:00,192.771,192.794,192.757,192.778,43100000.0
2005-01-13 23:25:00,192.779,192.785,192.766,192.766,75200000.0
2005-01-13 23:26:00,192.749,192.784,192.737,192.747,51600000.0
2005-01-13 23:27:00,192.753,192.784,192.753,192.778,89999998.0
2005-01-13 23:28:00,192.753,192.77,192.702,192.725,28000000.0
2005-01-13 23:29:00,192.741,192.742,192.686,192.686,54700000.0
2005-01-13 23:30:00,192.747,192.773,192.747,192.76,76800000.0
2005-01-13 23:31:00,192.765,192.774,192.728,192.728,25200000.0
2005-01-13 23:32:00,192.784,192.784,192.745,192.745,58400000.0
2005-01-13 23:33:00,192.746,192.757,192.714,192.714,41199999.0
2005-01-13 23:34:00,192.697,192.71,192.677,192.677,61100000.0
2005-01-13 23:35:00,192.704,192.713,192.692,192.699,33100000.0
2005-01-13 23:36:00,192.697,192.721,192.685,192.718,48300000.0
2005-01-13 23:37:00,192.714,192.723,192.677,192.723,52400000.0
2005-01-13 23:38:00,192.757,192.757,192.655,192.659,28900000.0
2005-01-13 23:39:00,192.691,192.691,192.663,192.68,43500000.0
2005-01-13 23:40:00,192.694,192.715,192.636,192.638,58199999.0
2005-01-13 23:41:00,192.667,192.681,192.65,192.677,34600000.0
2005-01-13 23:42:00,192.69,192.716,192.688,192.691,40200000.0
2005-01-13 23:43:00,192.662,192.684,192.656,192.683,50700000.0
2005-01-13 23:44:00,192.697,192.704,192.653,192.674,60100000.0
2005-01-13 23:45:00,192.654,192.664,192.639,192.639,55500000.0
2005-01-13 23:46:00,192.635,192.659,192.631,192.654,79000000.0
2005-01-13 23:47:00,192.671,192.671,192.649,192.651,46000000.0
2005-01-13 23:48:00,192.685,192.777,192.685,192.777,24500000.0
2005-01-13 23:49:00,192.735,192.735,192.697,192.702,99400001.0
2005-01-13 23:50:00,192.725,192.738,192.717,192.728,28700000.0
2005-01-13 23:51:00,192.716,192.738,192.693,192.738,56900001.0
2005-01-13 23:52:00,192.722,192.742,192.696,192.71,59500000.0
2005-01-13 23:53:00,192.713,192.738,192.712,192.73,46600000.0
2005-01-13 23:54:00,192.671,192.736,192.671,192.722,31400000.0
2005-01-13 23:55:00,192.75,192.75,192.723,192.747,45400000.0
2005-01-13 23:56:00,192.74,192.751,192.72,192.751,57000001.0
2005-01-13 23:57:00,192.738,192.753,192.695,192.695,45600000.0
2005-01-13 23:58:00,192.72,192.72,192.681,192.693,99900002.0
2005-01-13 23:59:00,192.691,192.715,192.691,192.708,40499999.0
2005-01-14 00:00:00,192.71,192.71,192.677,192.684,66200000.0
2005-01-14 00:01:00,192.671,192.685,192.639,192.685,66000000.0
2005-01-14 00:02:00,192.665,192.693,192.653,192.688,62500000.0
2005-01-14 00:03:00,192.707,192.707,192.642,192.667,41600000.0
2005-01-14 00:04:00,192.67,192.684,192.655,192.684,29800000.0
2005-01-14 00:05:00,192.707,192.714,192.683,192.693,29300000.0
2005-01-14 00:06:00,192.723,192.741,192.723,192.737,25100000.0
2005-01-14 00:07:00,192.695,192.735,192.695,192.735,20200000.0
2005-01-14 00:08:00,192.731,192.731,192.682,192.7,71799999.0
2005-01-14 00:09:00,192.731,192.731,192.691,192.719,27800000.0
2005-01-14 00:10:00,192.678,192.693,192.651,192.693,37100000.0
2005-01-14 00:11:00,192.698,192.725,192.675,192.725,51300000.0
2005-01-14 00:12:00,192.733,192.755,192.729,192.755,58900000.0
2005-01-14 00:13:00,192.705,192.749,192.703,192.732,97600000.0
2005-01-14 00:14:00,192.778,192.825,192.758,192.819,63600000.0
2005-01-14 00:15:00,192.773,192.8,192.75,192.754,45300000.0
2005-01-14 00:16:00,192.758,192.758,192.706,192.706,46500000.0
2005-01-14 00:17:00,192.719,192.719,192.688,192.704,52600000.0
2005-01-14 00:18:00,192.714,192.723,192.703,192.721,50700000.0
2005-01-14 00:19:00,192.682,192.733,192.682,192.722,35900000.0
2005-01-14 00:20:00,192.701,192.731,192.688,192.688,105500002.0
2005-01-14 00:21:00,192.716,192.716,192.675,192.687,26700000.0
2005-01-14 00:22:00,192.675,192.703,192.671,192.673,28900000.0
2005-01-14 00:23:00,192.656,192.694,192.656,192.69,44700000.0
2005-01-14 00:24:00,192.711,192.725,192.689,192.71,26200000.0
2005-01-14 00:25:00,192.759,192.759,192.693,192.693,37200000.0
2005-01-14 00:26:00,192.714,192.714,192.67,192.687,64499999.0
2005-01-14 00:27:00,192.702,192.721,192.701,192.718,81799999.0
2005-01-14 00:28:00,192.711,192.731,192.696,192.729,65900000.0
2005-01-14 00:29:00,192.681,192.681,192.614,192.649,53100000.0
2005-01-14 00:30:00,192.629,192.658,192.623,192.658,25500000.0
2005-01-14 00:31:00,192.652,192.652,192.584,192.584,59700000.0
2005-01-14 00:32:00,192.589,192.599,192.551,192.579,33200000.0
2005-01-14 00:33:00,192.584,192.632,192.564,192.629,56200000.0
2005-01-14 00:34:00,192.62,192.643,192.584,192.6,37100000.0
2005-01-14 00:35:00,192.623,192.638,192.575,192.638,48900000.0
2005-01-14 00:36:00,192.62,192.62,192.598,192.605,44000000.0
2005-01-14 00:37:00,192.659,192.671,192.625,192.625,47900000.0
2005-01-14 00:38:00,192.602,192.62,192.598,192.611,36100000.0
2005-01-14 00:39:00,192.613,192.641,192.595,192.619,46200000.0
2005-01-14 00:40:00,192.593,192.593,192.556,192.556,40300000.0
2005-01-14 00:41:00,192.569,192.582,192.559,192.58,62000000.0
2005-01-14 00:42:00,192.596,192.617,192.575,192.577,29100000.0
2005-01-14 00:43:00,192.569,192.596,192.55,192.582,71000000.0
2005-01-14 00:44:00,192.589,192.591,192.564,192.589,39700000.0
2005-01-14 00:45:00,192.579,192.582,192.558,192.582,45200001.0
2005-01-14 00:46:00,192.585,192.64,192.581,192.596,37400000.0
2005-01-14 00:47:00,192.598,192.598,192.493,192.541,40300000.0
2005-01-14 00:48:00,192.548,192.633,192.548,192.614,42100000.0
2005-01-14 00:49:00,192.566,192.583,192.554,192.583,85300002.0
2005-01-14 00:50:00,192.589,192.593,192.552,192.575,38400000.0
2005-01-14 00:51:00,192.587,192.605,192.553,192.558,62200000.0
2005-01-14 00:52:00,192.562,192.621,192.562,192.619,37200000.0
2005-01-14 00:53:00,192.601,192.669,192.582,192.669,52399999.0
2005-01-14 00:54:00,192.674,192.703,192.668,192.699,41100000.0
2005-01-14 00:55:00,192.653,192.656,192.625,192.625,57000000.0
2005-01-14 00:56:00,192.632,192.654,192.617,192.626,42400001.0
2005-01-14 00:57:00,192.661,192.667,192.645,192.667,54600000.0
2005-01-14 00:58:00,192.669,192.681,192.613,192.647,63199999.0
2005-01-14 00:59:00,192.665,192.667,192.613,192.628,26600000.0
2005-01-14 01:00:00,192.642,192.672,192.642,192.668,25800000.0
2005-01-14 01:01:00,192.657,192.661,192.617,192.624,38500000.0
2005-01-14 01:02:00,192.608,192.645,192.591,192.645,62100000.0
2005-01-14 01:03:00,192.655,192.668,192.618,192.618,45100000.0
2005-01-14 01:04:00,192.627,192.651,192.604,192.631,46300000.0
2005-01-14 01:05:00,192.635,192.667,192.635,192.649,55700000.0
2005-01-14 01:06:00,192.668,192.67,192.659,192.662,70300000.0
2005-01-14 01:07:00,192.672,192.686,192.662,192.672,25800000.0
2005-01-14 01:08:00,192.71,192.742,192.692,192.742,49300000.0
2005-01-14 01:09:00,192.729,192.751,192.71,192.736,45300000.0
2005-01-14 01:10:00,192.737,192.747,192.697,192.721,54499999.0
2005-01-14 01:11:00,192.728,192.739,192.706,192.715,71999999.0
2005-01-14 01:12:00,192.688,192.744,192.688,192.718,52500001.0
2005-01-14 01:13:00,192.727,192.742,192.711,192.742,50000000.0
2005-01-14 01:14:00,192.72,192.74,192.707,192.707,55700000.0
2005-01-14 01:15:00,192.707,192.714,192.674,192.703,58900001.0
2005-01-14 01:16:00,192.736,192.736,192.712,192.725,101199998.0
2005-01-14 01:17:00,192.705,192.72,192.661,192.705,54700000.0
2005-01-14 01:18:00,192.717,192.717,192.671,192.692,46900000.0
2005-01-14 01:19:00,192.652,192.678,192.633,192.66,23600000.0
2005-01-14 01:20:00,192.664,192.664,192.617,192.633,66899999.0
2005-01-14 01:21:00,192.635,192.662,192.611,192.662,45600000.0
2005-01-14 01:22:00,192.655,192.662,192.64,192.64,33700000.0
2005-01-14 01:23:00,192.625,192.638,192.617,192.621,72300000.0
2005-01-14 01:24:00,192.604,192.64,192.597,192.614,32800000.0
2005-01-14 01:25:00,192.609,192.609,192.558,192.597,46300000.0
2005-01-14 01:26:00,192.608,192.624,192.586,192.59,37700000.0
2005-01-14 01:27:00,192.595,192.606,192.588,192.588,82999999.0
2005-01-14 01:28:00,192.601,192.601,192.568,192.594,21200000.0
2005-01-14 01:29:00,192.576,192.601,192.551,192.595,84300000.0
2005-01-14 01:30:00,192.588,192.593,192.576,192.589,39700000.0
2005-01-14 01:31:00,192.591,192.675,192.584,192.675,38600000.0
2005-01-14 01:32:00,192.65,192.66,192.604,192.613,70800000.0
2005-01-14 01:33:00,192.617,192.617,192.584,192.61,64800000.0
2005-01-14 01:34:00,192.622,192.622,192.575,192.575,42400001.0
2005-01-14 01:35:00,192.537,192.597,192.537,192.584,68700000.0
2005-01-14 01:36:00,192.607,192.632,192.585,192.601,53000000.0
2005-01-14 01:37:00,192.644,192.644,192.605,192.609,30100000.0
2005-01-14 01:38:00,192.597,192.675,192.597,192.647,45300000.0
2005-01-14 01:39:00,192.63,192.661,192.612,192.653,48300000.0
2005-01-14 01:40:00,192.636,192.664,192.629,192.651,62600000.0
2005-01-14 01:41:00,192.643,192.66,192.629,192.629,48700000.0
2005-01-14 01:42:00,192.665,192.665,192.619,192.644,18800000.0
2005-01-14 01:43:00,192.647,192.689,192.642,192.679,75300000.0
2005-01-14 01:44:00,192.665,192.672,192.645,192.672,43300000.0
2005-01-14 01:45:00,192.657,192.697,192.657,192.691,40300000.0
2005-01-14 01:46:00,192.695,192.716,192.686,192.716,94799999.0
2005-01-14 01:47:00,192.697,192.697,192.652,192.67,44600000.0
2005-01-14 01:48:00,192.667,192.679,192.634,192.661,30800000.0
2005-01-14 01:49:00,192.711,192.711,192.668,192.689,35900000.0
2005-01-14 01:50:00,192.717,192.717,192.652,192.69,38400000.0
2005-01-14 01:51:00,192.665,192.697,192.665,192.685,80300001.0
2005-01-14 01:52:00,192.678,192.697,192.678,192.697,51500000.0
2005-01-14 01:53:00,192.663,192.685,192.658,192.672,58900001.0
2005-01-14 01:54:00,192.674,192.692,192.674,192.684,42000000.0
2005-01-14 01:55:00,192.681,192.691,192.653,192.69,73799999.0
2005-01-14 01:56:00,192.674,192.702,192.667,192.695,48000000.0
2005-01-14 01:57:00,192.698,192.743,192.697,192.725,73400000.0
2005-01-14 01:58:00,192.736,192.745,192.708,192.716,67200001.0
2005-01-14 01:59:00,192.726,192.739,192.709,192.709,44900000.0
2005-01-14 02:00:00,192.726,192.73,192.704,192.719,48900000.0
2005-01-14 02:01:00,192.721,192.721,192.685,192.685,41800000.0
2005-01-14 02:02:00,192.687,192.687,192.654,192.654,21500000.0
2005-01-14 02:03:00,192.651,192.654,192.635,192.65,59300000.0
2005-01-14 02:04:00,192.664,192.664,192.635,192.635,21700000.0
2005-01-14 02:05:00,192.644,192.665,192.623,192.623,39900000.0
2005-01-14 02:06:00,192.645,192.658,192.586,192.601,67800001.0
2005-01-14 02:07:00,192.632,192.634,192.614,192.626,28300000.0
2005-01-14 02:08:00,192.627,192.628,192.579,192.603,72100001.0
2005-01-14 02:09:00,192.611,192.622,192.597,192.601,41500000.0
2005-01-14 02:10:00,192.659,192.685,192.617,192.659,67400000.0
2005-01-14 02:11:00,192.632,192.667,192.626,192.626,30900000.0
2005-01-14 02:12:00,192.648,192.694,192.648,192.694,100800002.0
2005-01-14 02:13:00,192.698,192.718,192.683,192.69,50400000.0
2005-01-14 02:14:00,192.701,192.735,192.685,192.735,54799999.0
2005-01-14 02:15:00,192.738,192.792,192.733,192.765,38400000.0
2005-01-14 02:16:00,192.766,192.774,192.755,192.758,37400000.0
2005-01-14 02:17:00,192.777,192.793,192.753,192.787,84400000.0
2005-01-14 02:18:00,192.795,192.799,192.746,192.766,60500001.0
2005-01-14 02:19:00,192.798,192.798,192.741,192.751,41400000.0
2005-01-14 02:20:00,192.762,192.781,192.756,192.76,32600000.0
2005-01-14 02:21:00,192.767,192.767,192.734,192.757,52400000.0
2005-01-14 02:22:00,192.755,192.755,192.711,192.752,58300000.0
2005-01-14 02:23:00,192.753,192.76,192.733,192.748,46800000.0
2005-01-14 02:24:00,192.721,192.765,192.717,192.765,49500001.0
2005-01-14 02:25:00,192.779,192.779,192.719,192.74,85700001.0
2005-01-14 02:26:00,192.739,192.739,192.674,192.697,90700001.0
2005-01-14 02:27:00,192.685,192.751,192.685,192.748,69300000.0
2005-01-14 02:28:00,192.734,192.743,192.72,192.721,50700000.0
2005-01-14 02:29:00,192.734,192.739,192.698,192.698,33400000.0
2005-01-14 02:30:00,192.709,192.764,192.708,192.722,64800000.0
2005-01-14 02:31:00,192.748,192.759,192.736,192.754,56600000.0
2005-01-14 02:32:00,192.702,192.75,192.702,192.739,40200000.0
2005-01-14 02:33:00,192.723,192.742,192.708,192.708,67200000.0
2005-01-14 02:34:00,192.747,192.755,192.722,192.745,57500000.0
2005-01-14 02:35:00,192.739,192.75,192.713,192.72,33600000.0
2005-01-14 02:36:00,192.747,192.766,192.723,192.766,30400000.0
2005-01-14 02:37:00,192.75,192.785,192.741,192.785,57900000.0
2005-01-14 02:38:00,192.765,192.785,192.752,192.763,42400000.0
2005-01-14 02:39:00,192.762,192.765,192.733,192.765,66100000.0
2005-01-14 02:40:00,192.773,192.773,192.74,192.759,56799999.0
2005-01-14 02:41:00,192.772,192.774,192.735,192.774,49700000.0
2005-01-14 02:42:00,192.747,192.777,192.745,192.745,62900000.0
2005-01-14 02:43:00,192.754,192.754,192.735,192.751,20500000.0
2005-01-14 02:44:00,192.758,192.758,192.721,192.75,24400000.0
2005-01-14 02:45:00,192.702,192.774,192.702,192.774,64800000.0
2005-01-14 02:46:00,192.77,192.797,192.759,192.76,41200000.0
2005-01-14 02:47:00,192.768,192.781,192.739,192.755,54500000.0
2005-01-14 02:48:00,192.741,192.758,192.733,192.738,48100000.0
2005-01-14 02:49:00,192.756,192.765,192.743,192.765,53100000.0
2005-01-14 02:50:00,192.758,192.783,192.753,192.783,53400000.0
2005-01-14 02:51:00,192.781,192.793,192.745,192.778,43600000.0
2005-01-14 02:52:00,192.77,192.813,192.747,192.813,73099999.0
2005-01-14 02:53:00,192.799,192.828,192.782,192.782,47899999.0
2005-01-14 02:54:00,192.835,192.855,192.825,192.841,45500000.0
2005-01-14 02:55:00,192.812,192.848,192.799,192.848,28200000.0
2005-01-14 02:56:00,192.847,192.85,192.812,192.831,49000000.0
2005-01-14 02:57:00,192.836,192.836,192.792,192.8,42400000.0
2005-01-14 02:58:00,192.778,192.803,192.764,192.803,52999999.0
2005-01-14 02:59:00,192.794,192.794,192.737,192.791,45000000.0
2005-01-14 03:00:00,192.768,192.794,192.759,192.782,68000000.0
2005-01-14 03:01:00,192.808,192.808,192.777,192.795,27300000.0
2005-01-14 03:02:00,192.765,192.813,192.756,192.797,29400000.0
2005-01-14 03:03:00,192.799,192.813,192.744,192.794,33100000.0
2005-01-14 03:04:00,192.746,192.801,192.746,192.784,45000000.0
2005-01-14 03:05:00,192.784,192.815,192.779,192.815,67500000.0
2005-01-14 03:06:00,192.826,192.856,192.826,192.856,45300000.0
2005-01-14 03:07:00,192.831,192.836,192.798,192.814,42800000.0
2005-01-14 03:08:00,192.817,192.817,192.786,192.794,29700000.0
2005-01-14 03:09:00,192.793,192.828,192.787,192.828,67300000.0
2005-01-14 03:10:00,192.814,192.852,192.798,192.839,50400000.0
2005-01-14 03:11:00,192.843,192.867,192.82,192.841,54000000.0
2005-01-14 03:12:00,192.846,192.864,192.82,192.82,39000000.0
2005-01-14 03:13:00,192.826,192.859,192.8,192.843,59900000.0
2005-01-14 03:14:00,192.839,192.839,192.827,192.832,21500000.0
2005-01-14 03:15:00,192.837,192.861,192.825,192.861,39400000.0
2005-01-14 03:16:00,192.86,192.869,192.843,192.869,47700001.0
2005-01-14 03:17:00,192.805,192.868,192.805,192.86,16800000.0
2005-01-14 03:18:00,192.848,192.852,192.82,192.844,36100000.0
2005-01-14 03:19:00,192.859,192.869,192.824,192.855,66599999.0
2005-01-14 03:20:00,192.857,192.864,192.841,192.851,65800000.0
2005-01-14 03:21:00,192.854,192.885,192.854,192.867,56400000.0
2005-01-14 03:22:00,192.831,192.867,192.827,192.827,64200000.0
2005-01-14 03:23:00,192.837,192.874,192.832,192.852,72700000.0
2005-01-14 03:24:00,192.863,192.901,192.843,192.901,66200000.0
2005-01-14 03:25:00,192.894,192.894,192.86,192.874,41500000.0
2005-01-14 03:26:00,192.874,192.886,192.863,192.879,66200000.0
2005-01-14 03:27:00,192.874,192.887,192.825,192.833,113100000.0
2005-01-14 03:28:00,192.866,192.868,192.827,192.827,47100000.0
2005-01-14 03:29:00,192.876,192.877,192.83,192.847,21500000.0
2005-01-14 03:30:00,192.83,192.855,192.826,192.849,44400000.0
2005-01-14 03:31:00,192.797,192.838,192.797,192.805,68400000.0
2005-01-14 03:32:00,192.86,192.86,192.816,192.816,25300000.0
2005-01-14 03:33:00,192.815,192.823,192.794,192.808,48700000.0
2005-01-14 03:34:00,192.8,192.82,192.794,192.816,56800000.0
2005-01-14 03:35:00,192.793,192.83,192.772,192.827,64500000.0
2005-01-14 03:36:00,192.815,192.816,192.793,192.803,46000000.0
2005-01-14 03:37:00,192.809,192.836,192.809,192.826,84200000.0
2005-01-14 03:38:00,192.811,192.815,192.794,192.813,57700000.0
2005-01-14 03:39:00,192.802,192.831,192.792,192.808,52600000.0
2005-01-14 03:40:00,192.814,192.83,192.799,192.821,36600000.0
2005-01-14 03:41:00,192.801,192.822,192.789,192.802,89900000.0
2005-01-14 03:42:00,192.776,192.799,192.759,192.792,51300000.0
2005-01-14 03:43:00,192.784,192.799,192.778,192.799,38100000.0
2005-01-14 03:44:00,192.808,192.808,192.71,192.71,46300000.0
2005-01-14 03:45:00,192.714,192.737,192.7,192.706,40000000.0
2005-01-14 03:46:00,192.715,192.744,192.673,192.69,48800000.0
2005-01-14 03:47:00,192.73,192.747,192.702,192.732,81500001.0
2005-01-14 03:48:00,192.707,192.725,192.674,192.674,50900000.0
2005-01-14 03:49:00,192.684,192.699,192.631,192.631,42700000.0
2005-01-14 03:50:00,192.664,192.699,192.645,192.645,55900000.0
2005-01-14 03:51:00,192.638,192.712,192.638,192.687,51800000.0
2005-01-14 03:52:00,192.708,192.722,192.694,192.705,57700001.0
2005-01-14 03:53:00,192.682,192.723,192.682,192.719,47400001.0
2005-01-14 03:54:00,192.715,192.72,192.698,192.715,58400000.0
2005-01-14 03:55:00,192.715,192.715,192.676,192.702,46299999.0
2005-01-14 03:56:00,192.683,192.714,192.683,192.701,57900000.0
2005-01-14 03:57:00,192.676,192.739,192.669,192.73,77100000.0
2005-01-14 03:58:00,192.712,192.732,192.7,192.732,83000000.0
2005-01-14 03:59:00,192.724,192.735,192.716,192.725,41800000.0
2005-01-14 04:00:00,192.726,192.74,192.706,192.715,63400001.0
2005-01-14 04:01:00,192.743,192.743,192.689,192.689,27300000.0
2005-01-14 04:02:00,192.68,192.735,192.68,192.698,61700000.0
2005-01-14 04:03:00,192.709,192.709,192.665,192.666,59400000.0
2005-01-14 04:04:00,192.653,192.764,192.647,192.764,34500000.0
2005-01-14 04:05:00,192.797,192.809,192.756,192.756,61500000.0
2005-01-14 04:06:00,192.756,192.797,192.738,192.797,57600000.0
2005-01-14 04:07:00,192.796,192.813,192.755,192.755,48100000.0
2005-01-14 04:08:00,192.773,192.773,192.725,192.75,64299999.0
2005-01-14 04:09:00,192.728,192.777,192.72,192.741,71900000.0
2005-01-14 04:10:00,192.751,192.802,192.742,192.779,33800000.0
2005-01-14 04:11:00,192.789,192.84,192.788,192.825,80999999.0
2005-01-14 04:12:00,192.832,192.863,192.811,192.838,39000000.0
2005-01-14 04:13:00,192.849,192.858,192.806,192.848,50299999.0
2005-01-14 04:14:00,192.883,192.916,192.869,192.915,66700001.0
2005-01-14 04:15:00,192.934,192.95,192.897,192.904,63900000.0
2005-01-14 04:16:00,192.897,192.91,192.855,192.882,59100001.0
2005-01-14 04:17:00,192.885,192.915,192.882,192.908,51200000.0
2005-01-14 04:18:00,192.917,192.926,192.906,192.912,42400000.0
2005-01-14 04:19:00,192.934,192.951,192.913,192.937,35500000.0
2005-01-14 04:20:00,192.965,193.005,192.955,193.005,68499999.0
2005-01-14 04:21:00,193.005,193.008,192.965,192.987,50000000.0
2005-01-14 04:22:00,192.932,192.963,192.907,192.922,39400000.0
2005-01-14 04:23:00,192.902,192.992,192.893,192.991,51700000.0
2005-01-14 04:24:00,192.988,193.001,192.979,193.001,83000000.0
2005-01-14 04:25:00,192.987,192.993,192.961,192.965,34000000.0
2005-01-14 04:26:00,192.958,192.958,192.906,192.93,60200000.0
2005-01-14 04:27:00,192.911,192.931,192.888,192.902,22200000.0
2005-01-14 04:28:00,192.894,192.907,192.85,192.858,41500000.0
2005-01-14 04:29:00,192.882,192.93,192.882,192.921,55300000.0
2005-01-14 04:30:00,192.885,192.885,192.852,192.852,40700000.0
2005-01-14 04:31:00,192.85,192.85,192.791,192.832,40400000.0
2005-01-14 04:32:00,192.819,192.854,192.819,192.843,26300000.0
2005-01-14 04:33:00,192.846,192.846,192.817,192.833,119200000.0
2005-01-14 04:34:00,192.834,192.834,192.817,192.825,38000000.0
2005-01-14 04:35:00,192.852,192.853,192.815,192.845,72900001.0
2005-01-14 04:36:00,192.841,192.862,192.827,192.845,56600000.0
2005-01-14 04:37:00,192.856,192.906,192.853,192.897,55000000.0
2005-01-14 04:38:00,192.919,192.919,192.833,192.839,23000000.0
2005-01-14 04:39:00,192.895,192.905,192.87,192.889,47800000.0
2005-01-14 04:40:00,192.904,192.907,192.848,192.862,27700000.0
2005-01-14 04:41:00,192.855,192.855,192.772,192.791,41100000.0
2005-01-14 04:42:00,192.802,192.802,192.742,192.767,41800000.0
2005-01-14 04:43:00,192.76,192.824,192.741,192.758,28700000.0
2005-01-14 04:44:00,192.772,192.793,192.757,192.785,57000000.0
2005-01-14 04:45:00,192.823,192.861,192.751,192.771,27200000.0
2005-01-14 04:46:00,192.769,192.769,192.708,192.708,25500000.0
2005-01-14 04:47:00,192.72,192.732,192.617,192.624,39500000.0
2005-01-14 04:48:00,192.682,192.744,192.587,192.744,24500000.0
2005-01-14 04:49:00,192.746,192.746,192.636,192.64,45800000.0
2005-01-14 04:50:00,192.669,192.678,192.598,192.598,48000000.0
2005-01-14 04:51:00,192.625,192.705,192.616,192.705,51700000.0
2005-01-14 04:52:00,192.723,192.727,192.648,192.653,46500000.0
2005-01-14 04:53:00,192.655,192.655,192.622,192.643,31000000.0
2005-01-14 04:54:00,192.655,192.655,192.566,192.614,64700001.0
2005-01-14 04:55:00,192.658,192.695,192.629,192.629,25200000.0
2005-01-14 04:56:00,192.656,192.674,192.638,192.656,56800000.0
2005-01-14 04:57:00,192.658,192.694,192.64,192.685,50600000.0
2005-01-14 04:58:00,192.673,192.717,192.673,192.692,62500001.0
2005-01-14 04:59:00,192.696,192.707,192.629,192.629,57599999.0
2005-01-14 05:00:00,192.652,192.669,192.642,192.669,62600001.0
2005-01-14 05:01:00,192.674,192.691,192.649,192.689,28500000.0
2005-01-14 05:02:00,192.671,192.677,192.633,192.641,33100000.0
2005-01-14 05:03:00,192.646,192.646,192.623,192.637,19000000.0
2005-01-14 05:04:00,192.615,192.634,192.596,192.623,79100001.0
2005-01-14 05:05:00,192.634,192.638,192.578,192.583,36300000.0
2005-01-14 05:06:00,192.595,192.615,192.573,192.573,48900000.0
2005-01-14 05:07:00,192.548,192.58,192.531,192.575,72900000.0
2005-01-14 05:08:00,192.552,192.607,192.552,192.607,58600000.0
2005-01-14 05:09:00,192.603,192.645,192.595,192.645,52800000.0
2005-01-14 05:10:00,192.682,192.682,192.633,192.64,74600000.0
2005-01-14 05:11:00,192.619,192.635,192.595,192.63,96700001.0
2005-01-14 05:12:00,192.601,192.628,192.589,192.628,96599998.0
2005-01-14 05:13:00,192.609,192.626,192.58,192.614,52900001.0
2005-01-14 05:14:00,192.624,192.624,192.602,192.616,58400001.0
2005-01-14 05:15:00,192.615,192.636,192.604,192.62,48700000.0
2005-01-14 05:16:00,192.627,192.633,192.611,192.633,83900003.0
2005-01-14 05:17:00,192.63,192.63,192.591,192.618,56000001.0
2005-01-14 05:18:00,192.641,192.643,192.616,192.627,49700000.0
2005-01-14 05:19:00,192.657,192.694,192.644,192.688,49900000.0
2005-01-14 05:20:00,192.68,192.687,192.591,192.591,77700000.0
2005-01-14 05:21:00,192.578,192.606,192.573,192.583,41900000.0
2005-01-14 05:22:00,192.612,192.614,192.596,192.596,56600000.0
2005-01-14 05:23:00,192.59,192.61,192.571,192.605,59800000.0
2005-01-14 05:24:00,192.574,192.663,192.574,192.62,57500000.0
2005-01-14 05:25:00,192.623,192.649,192.603,192.646,34500000.0
2005-01-14 05:26:00,192.637,192.663,192.637,192.637,39200000.0
2005-01-14 05:27:00,192.607,192.651,192.607,192.63,62500001.0
2005-01-14 05:28:00,192.619,192.619,192.561,192.585,22900000.0
2005-01-14 05:29:00,192.548,192.575,192.542,192.568,64100000.0
2005-01-14 05:30:00,192.585,192.587,192.508,192.523,31600000.0
2005-01-14 05:31:00,192.57,192.57,192.53,192.53,42200000.0
2005-01-14 05:32:00,192.518,192.522,192.502,192.512,58400000.0
2005-01-14 05:33:00,192.529,192.541,192.516,192.541,70799999.0
2005-01-14 05:34:00,192.555,192.559,192.515,192.533,50100000.0
2005-01-14 05:35:00,192.531,192.539,192.516,192.537,79000000.0
2005-01-14 05:36:00,192.521,192.552,192.521,192.541,58899999.0
2005-01-14 05:37:00,192.543,192.58,192.511,192.537,67800000.0
2005-01-14 05:38:00,192.528,192.574,192.51,192.573,52100000.0
2005-01-14 05:39:00,192.559,192.559,192.535,192.544,41600000.0
2005-01-14 05:40:00,192.528,192.54,192.51,192.523,60000000.0
2005-01-14 05:41:00,192.514,192.52,192.487,192.5,64599999.0
2005-01-14 05:42:00,192.48,192.494,192.44,192.463,22800000.0
2005-01-14 05:43:00,192.459,192.505,192.452,192.505,37900000.0
2005-01-14 05:44:00,192.525,192.525,192.458,192.459,22200000.0
2005-01-14 05:45:00,192.497,192.499,192.471,192.484,36400000.0
2005-01-14 05:46:00,192.5,192.5,192.456,192.461,67699998.0
2005-01-14 05:47:00,192.459,192.466,192.395,192.403,48900000.0
2005-01-14 05:48:00,192.413,192.463,192.413,192.463,62900000.0
2005-01-14 05:49:00,192.484,192.51,192.459,192.477,33300000.0
2005-01-14 05:50:00,192.477,192.49,192.422,192.427,67000000.0
2005-01-14 05:51:00,192.465,192.509,192.463,192.486,60000000.0
2005-01-14 05:52:00,192.562,192.562,192.497,192.519,53700000.0
2005-01-14 05:53:00,192.491,192.524,192.468,192.512,46600000.0
2005-01-14 05:54:00,192.511,192.532,192.5,192.532,32200000.0
2005-01-14 05:55:00,192.515,192.543,192.499,192.499,46900000.0
2005-01-14 05:56:00,192.519,192.54,192.504,192.52,65400001.0
2005-01-14 05:57:00,192.574,192.574,192.544,192.562,52600000.0
2005-01-14 05:58:00,192.579,192.605,192.563,192.605,67500002.0
2005-01-14 05:59:00,192.592,192.613,192.572,192.588,65399999.0
2005-01-14 06:00:00,192.557,192.573,192.55,192.551,59600000.0
2005-01-14 06:01:00,192.534,192.571,192.518,192.565,42899999.0
2005-01-14 06:02:00,192.571,192.571,192.528,192.552,71899999.0
2005-01-14 06:03:00,192.494,192.532,192.494,192.529,24900000.0
2005-01-14 06:04:00,192.531,192.572,192.505,192.572,74499999.0
2005-01-14 06:05:00,192.59,192.604,192.545,192.557,65599999.0
2005-01-14 06:06:00,192.572,192.588,192.543,192.586,55500001.0
2005-01-14 06:07:00,192.569,192.601,192.544,192.548,56599999.0
2005-01-14 06:08:00,192.549,192.551,192.525,192.546,68100000.0
2005-01-14 06:09:00,192.537,192.561,192.53,192.543,57600000.0
2005-01-14 06:10:00,192.532,192.557,192.523,192.556,53800001.0
2005-01-14 06:11:00,192.544,192.549,192.521,192.521,16400000.0
2005-01-14 06:12:00,192.536,192.559,192.527,192.559,78300000.0
2005-01-14 06:13:00,192.522,192.55,192.503,192.55,64800001.0
2005-01-14 06:14:00,192.518,192.567,192.518,192.567,58900000.0
2005-01-14 06:15:00,192.575,192.588,192.553,192.578,52700000.0
2005-01-14 06:16:00,192.532,192.578,192.532,192.578,15100000.0
2005-01-14 06:17:00,192.617,192.617,192.59,192.606,36100000.0
2005-01-14 06:18:00,192.6,192.6,192.566,192.566,44899999.0
2005-01-14 06:19:00,192.55,192.592,192.526,192.572,39500000.0
2005-01-14 06:20:00,192.586,192.586,192.555,192.571,58000001.0
2005-01-14 06:21:00,192.549,192.575,192.542,192.563,98100002.0
2005-01-14 06:22:00,192.576,192.601,192.57,192.578,37000000.0
2005-01-14 06:23:00,192.588,192.591,192.571,192.587,73200001.0
2005-01-14 06:24:00,192.559,192.593,192.559,192.57,62799999.0
2005-01-14 06:25:00,192.571,192.609,192.567,192.596,50800000.0
2005-01-14 06:26:00,192.614,192.642,192.588,192.642,46900000.0
2005-01-14 06:27:00,192.568,192.612,192.565,192.565,71000000.0
2005-01-14 06:28:00,192.618,192.633,192.608,192.61,38000000.0
2005-01-14 06:29:00,192.601,192.625,192.59,192.597,47200000.0
2005-01-14 06:30:00,192.6,192.6,192.565,192.597,45600000.0
2005-01-14 06:31:00,192.621,192.621,192.544,192.551,63399999.0
2005-01-14 06:32:00,192.598,192.613,192.588,192.588,39100000.0
2005-01-14 06:33:00,192.597,192.619,192.596,192.6,68099999.0
2005-01-14 06:34:00,192.613,192.643,192.595,192.642,64499999.0
2005-01-14 06:35:00,192.62,192.671,192.591,192.591,48900000.0
2005-01-14 06:36:00,192.58,192.635,192.567,192.604,50800000.0
2005-01-14 06:37:00,192.58,192.626,192.578,192.626,16800000.0
2005-01-14 06:38:00,192.629,192.667,192.627,192.646,33600000.0
2005-01-14 06:39:00,192.67,192.697,192.658,192.659,57300001.0
2005-01-14 06:40:00,192.65,192.65,192.598,192.639,75199999.0
2005-01-14 06:41:00,192.615,192.648,192.614,192.648,33700000.0
2005-01-14 06:42:00,192.641,192.68,192.639,192.68,44700000.0
2005-01-14 06:43:00,192.671,192.69,192.635,192.681,46599999.0
2005-01-14 06:44:00,192.677,192.707,192.675,192.706,52500000.0
2005-01-14 06:45:00,192.714,192.73,192.672,192.72,92500001.0
2005-01-14 06:46:00,192.677,192.706,192.647,192.67,68000000.0
2005-01-14 06:47:00,192.698,192.7,192.637,192.655,40800000.0
2005-01-14 06:48:00,192.675,192.675,192.623,192.632,43200000.0
2005-01-14 06:49:00,192.639,192.668,192.631,192.631,54800000.0
2005-01-14 06:50:00,192.61,192.638,192.598,192.6,63699999.0
2005-01-14 06:51:00,192.643,192.701,192.629,192.692,45800000.0
2005-01-14 06:52:00,192.648,192.735,192.648,192.735,89300000.0
2005-01-14 06:53:00,192.713,192.725,192.7,192.723,83899998.0
2005-01-14 06:54:00,192.688,192.71,192.68,192.71,53700000.0
2005-01-14 06:55:00,192.681,192.681,192.654,192.669,23500000.0
2005-01-14 06:56:00,192.668,192.707,192.646,192.707,29000000.0
2005-01-14 06:57:00,192.71,192.71,192.649,192.662,42000000.0
2005-01-14 06:58:00,192.631,192.69,192.631,192.69,42900000.0
2005-01-14 06:59:00,192.7,192.719,192.682,192.715,71500000.0
2005-01-14 07:00:00,192.645,192.645,192.473,192.473,58500000.0
2005-01-14 07:01:00,192.468,192.52,192.468,192.494,25300000.0
2005-01-14 07:02:00,192.519,192.544,192.494,192.511,61900000.0
2005-01-14 07:03:00,192.558,192.558,192.459,192.459,66300001.0
2005-01-14 07:04:00,192.489,192.495,192.436,192.463,61399999.0
2005-01-14 07:05:00,192.481,192.487,192.441,192.477,77500000.0
2005-01-14 07:06:00,192.43,192.451,192.398,192.425,44100000.0
2005-01-14 07:07:00,192.409,192.42,192.396,192.407,42800000.0
2005-01-14 07:08:00,192.438,192.438,192.412,192.435,18700000.0
2005-01-14 07:09:00,192.465,192.465,192.41,192.41,62600000.0
2005-01-14 07:10:00,192.455,192.457,192.391,192.403,45300000.0
2005-01-14 07:11:00,192.453,192.524,192.453,192.514,77700001.0
2005-01-14 07:12:00,192.536,192.543,192.506,192.541,42900000.0
2005-01-14 07:13:00,192.519,192.527,192.446,192.446,31600000.0
2005-01-14 07:14:00,192.427,192.427,192.407,192.419,50800000.0
2005-01-14 07:15:00,192.4,192.443,192.393,192.424,47500001.0
2005-01-14 07:16:00,192.445,192.445,192.402,192.405,58100000.0
2005-01-14 07:17:00,192.397,192.428,192.387,192.428,26200000.0
2005-01-14 07:18:00,192.419,192.436,192.41,192.415,37400000.0
2005-01-14 07:19:00,192.418,192.428,192.399,192.424,59900001.0
2005-01-14 07:20:00,192.431,192.431,192.373,192.392,42200000.0
2005-01-14 07:21:00,192.337,192.357,192.312,192.321,40100000.0
2005-01-14 07:22:00,192.336,192.352,192.313,192.333,33100001.0
2005-01-14 07:23:00,192.368,192.399,192.355,192.392,63399999.0
2005-01-14 07:24:00,192.387,192.432,192.387,192.432,24700000.0
2005-01-14 07:25:00,192.445,192.485,192.438,192.476,61800000.0
2005-01-14 07:26:00,192.474,192.474,192.417,192.453,51300001.0
2005-01-14 07:27:00,192.427,192.449,192.408,192.443,43100000.0
2005-01-14 07:28:00,192.426,192.481,192.424,192.481,85099999.0
2005-01-14 07:29:00,192.473,192.495,192.451,192.461,45000000.0
2005-01-14 07:30:00,192.438,192.466,192.418,192.46,57100000.0
2005-01-14 07:31:00,192.465,192.484,192.435,192.484,58300000.0
2005-01-14 07:32:00,192.454,192.482,192.441,192.476,49200000.0
2005-01-14 07:33:00,192.463,192.481,192.451,192.451,34400000.0
2005-01-14 07:34:00,192.444,192.469,192.425,192.454,64300001.0
2005-01-14 07:35:00,192.47,192.47,192.417,192.438,51900000.0
2005-01-14 07:36:00,192.461,192.461,192.42,192.428,50400000.0
2005-01-14 07:37:00,192.42,192.458,192.42,192.424,44600000.0
2005-01-14 07:38:00,192.463,192.479,192.436,192.459,56700000.0
2005-01-14 07:39:00,192.477,192.483,192.436,192.48,34900000.0
2005-01-14 07:40:00,192.448,192.487,192.443,192.485,55200000.0
2005-01-14 07:41:00,192.484,192.518,192.478,192.496,85199999.0
2005-01-14 07:42:00,192.514,192.525,192.482,192.515,57600000.0
2005-01-14 07:43:00,192.506,192.523,192.491,192.519,52900001.0
2005-01-14 07:44:00,192.519,192.546,192.519,192.525,28400000.0
2005-01-14 07:45:00,192.555,192.587,192.539,192.575,43900000.0
2005-01-14 07:46:00,192.575,192.606,192.563,192.606,52900000.0
2005-01-14 07:47:00,192.613,192.712,192.596,192.71,64800000.0
2005-01-14 07:48:00,192.698,192.706,192.663,192.703,33100000.0
2005-01-14 07:49:00,192.685,192.759,192.685,192.759,71700000.0
2005-01-14 07:50:00,192.769,192.835,192.769,192.8,36300000.0
2005-01-14 07:51:00,192.792,192.811,192.748,192.75,41000000.0
2005-01-14 07:52:00,192.75,192.789,192.744,192.744,76700000.0
2005-01-14 07:53:00,192.731,192.744,192.72,192.721,51300000.0
2005-01-14 07:54:00,192.712,192.729,192.69,192.714,63200001.0
2005-01-14 07:55:00,192.699,192.749,192.696,192.749,63900000.0
2005-01-14 07:56:00,192.729,192.734,192.705,192.732,45600000.0
2005-01-14 07:57:00,192.738,192.738,192.685,192.693,57099999.0
2005-01-14 07:58:00,192.711,192.742,192.705,192.742,67700000.0
2005-01-14 07:59:00,192.734,192.755,192.709,192.737,47300000.0
2005-01-14 08:00:00,192.767,192.768,192.686,192.686,22700000.0
2005-01-14 08:01:00,192.704,192.732,192.667,192.701,53200000.0
2005-01-14 08:02:00,192.689,192.706,192.678,192.688,27900000.0
2005-01-14 08:03:00,192.688,192.748,192.677,192.725,105500000.0
2005-01-14 08:04:00,192.753,192.808,192.742,192.79,22700000.0
2005-01-14 08:05:00,192.799,192.808,192.774,192.788,72499999.0
2005-01-14 08:06:00,192.787,192.828,192.765,192.828,14400000.0
2005-01-14 08:07:00,192.933,192.955,192.83,192.85,51900000.0
2005-01-14 08:08:00,192.905,192.911,192.777,192.777,56600000.0
2005-01-14 08:09:00,192.816,192.845,192.813,192.845,29400000.0
2005-01-14 08:10:00,192.871,192.881,192.818,192.829,60199999.0
2005-01-14 08:11:00,192.843,192.948,192.843,192.913,69400000.0
2005-01-14 08:12:00,192.908,192.954,192.904,192.954,55600000.0
2005-01-14 08:13:00,192.967,192.967,192.863,192.863,32800001.0
2005-01-14 08:14:00,192.888,192.907,192.888,192.895,49600000.0
2005-01-14 08:15:00,192.859,192.859,192.795,192.795,57199999.0
2005-01-14 08:16:00,192.798,192.798,192.758,192.762,41999999.0
2005-01-14 08:17:00,192.757,192.764,192.672,192.682,67700001.0
2005-01-14 08:18:00,192.64,192.748,192.631,192.748,42599999.0
2005-01-14 08:19:00,192.776,192.79,192.672,192.672,55400000.0
2005-01-14 08:20:00,192.638,192.741,192.638,192.689,77000000.0
2005-01-14 08:21:00,192.673,192.673,192.65,192.668,41700000.0
2005-01-14 08:22:00,192.671,192.699,192.653,192.699,59699999.0
2005-01-14 08:23:00,192.685,192.767,192.681,192.713,57099999.0
2005-01-14 08:24:00,192.722,192.746,192.722,192.746,42800000.0
2005-01-14 08:25:00,192.733,192.741,192.709,192.726,32300000.0
2005-01-14 08:26:00,192.708,192.755,192.7,192.706,54100000.0
2005-01-14 08:27:00,192.668,192.726,192.662,192.7,49900000.0
2005-01-14 08:28:00,192.673,192.718,192.668,192.684,75000000.0
2005-01-14 08:29:00,192.683,192.764,192.676,192.764,41000000.0
2005-01-14 08:30:00,192.798,192.832,192.773,192.801,61800000.0
2005-01-14 08:31:00,192.833,192.847,192.806,192.82,54800001.0
2005-01-14 08:32:00,192.832,192.868,192.815,192.835,34300000.0
2005-01-14 08:33:00,192.867,192.9,192.867,192.879,60300000.0
2005-01-14 08:34:00,192.888,192.923,192.871,192.923,43000000.0
2005-01-14 08:35:00,192.893,192.92,192.88,192.896,62100001.0
2005-01-14 08:36:00,192.899,192.922,192.889,192.909,65599999.0
2005-01-14 08:37:00,192.921,192.961,192.908,192.961,70800001.0
2005-01-14 08:38:00,192.957,192.957,192.896,192.91,65200000.0
2005-01-14 08:39:00,192.911,192.913,192.852,192.852,15200000.0
2005-01-14 08:40:00,192.865,192.867,192.772,192.772,62899999.0
2005-01-14 08:41:00,192.782,192.794,192.721,192.721,35500000.0
2005-01-14 08:42:00,192.704,192.718,192.678,192.684,71400000.0
2005-01-14 08:43:00,192.696,192.751,192.696,192.727,37900001.0
2005-01-14 08:44:00,192.737,192.763,192.711,192.763,50900000.0
2005-01-14 08:45:00,192.743,192.777,192.718,192.768,67000000.0
2005-01-14 08:46:00,192.776,192.788,192.758,192.775,32300000.0
2005-01-14 08:47:00,192.772,192.798,192.757,192.757,26200000.0
2005-01-14 08:48:00,192.737,192.77,192.722,192.733,62900000.0
2005-01-14 08:49:00,192.665,192.745,192.665,192.744,71900000.0
2005-01-14 08:50:00,192.747,192.764,192.728,192.758,56700000.0
2005-01-14 08:51:00,192.772,192.805,192.766,192.805,36400000.0
2005-01-14 08:52:00,192.83,192.83,192.758,192.79,49400000.0
2005-01-14 08:53:00,192.798,192.851,192.798,192.851,59500000.0
2005-01-14 08:54:00,192.854,192.891,192.827,192.827,53400000.0
2005-01-14 08:55:00,192.839,192.845,192.81,192.82,68800001.0
2005-01-14 08:56:00,192.807,192.886,192.795,192.883,60200000.0
2005-01-14 08:57:00,192.823,192.871,192.818,192.862,104799999.0
2005-01-14 08:58:00,192.848,192.848,192.791,192.796,43800000.0
2005-01-14 08:59:00,192.814,192.85,192.784,192.784,45500000.0
2005-01-14 09:00:00,192.791,192.843,192.791,192.823,43800000.0
2005-01-14 09:01:00,192.829,192.861,192.829,192.845,68100000.0
2005-01-14 09:02:00,192.843,192.86,192.825,192.86,25500000.0
2005-01-14 09:03:00,192.826,192.843,192.805,192.843,49400000.0
2005-01-14 09:04:00,192.846,192.869,192.825,192.83,20900000.0
2005-01-14 09:05:00,192.887,192.903,192.874,192.903,56300000.0
2005-01-14 09:06:00,192.874,192.889,192.845,192.859,46200001.0
2005-01-14 09:07:00,192.808,192.841,192.796,192.837,44100001.0
2005-01-14 09:08:00,192.83,192.854,192.817,192.817,55399999.0
2005-01-14 09:09:00,192.837,192.845,192.783,192.783,44400000.0
2005-01-14 09:10:00,192.816,192.816,192.76,192.76,33000000.0
2005-01-14 09:11:00,192.764,192.779,192.735,192.774,49800000.0
2005-01-14 09:12:00,192.771,192.852,192.771,192.835,78999999.0
2005-01-14 09:13:00,192.826,192.906,192.826,192.901,36500000.0
2005-01-14 09:14:00,192.872,192.872,192.83,192.845,24200000.0
2005-01-14 09:15:00,192.845,192.868,192.827,192.862,79900001.0
2005-01-14 09:16:00,192.884,192.904,192.844,192.858,41400000.0
2005-01-14 09:17:00,192.857,192.868,192.843,192.857,34800000.0
2005-01-14 09:18:00,192.849,192.873,192.842,192.872,75799999.0
2005-01-14 09:19:00,192.856,192.88,192.838,192.877,41400000.0
2005-01-14 09:20:00,192.884,192.884,192.854,192.869,30000000.0
2005-01-14 09:21:00,192.855,192.882,192.843,192.846,82199999.0
2005-01-14 09:22:00,192.788,192.858,192.775,192.856,34900000.0
2005-01-14 09:23:00,192.873,192.973,192.852,192.973,52100001.0
2005-01-14 09:24:00,192.995,192.995,192.904,192.913,51899999.0
2005-01-14 09:25:00,192.918,192.948,192.906,192.92,53700000.0
2005-01-14 09:26:00,192.929,192.939,192.908,192.911,44600000.0
2005-01-14 09:27:00,192.903,192.91,192.879,192.899,47600000.0
2005-01-14 09:28:00,192.908,192.957,192.891,192.957,52600001.0
2005-01-14 09:29:00,192.915,192.93,192.9,192.911,60700000.0
2005-01-14 09:30:00,192.899,192.905,192.868,192.902,58900000.0
2005-01-14 09:31:00,192.884,192.945,192.882,192.945,69899999.0
2005-01-14 09:32:00,192.945,192.96,192.926,192.926,35500000.0
2005-01-14 09:33:00,192.958,193.0,192.944,192.964,45800000.0
2005-01-14 09:34:00,192.978,193.002,192.941,193.002,59000000.0
2005-01-14 09:35:00,193.02,193.035,192.98,193.023,93400000.0
2005-01-14 09:36:00,193.011,193.011,192.955,192.978,59600000.0
2005-01-14 09:37:00,192.958,193.003,192.958,192.993,40700000.0
2005-01-14 09:38:00,193.001,193.032,192.99,193.016,83900001.0
2005-01-14 09:39:00,193.015,193.024,192.969,192.971,61800000.0
2005-01-14 09:40:00,192.948,192.963,192.913,192.963,44800001.0
2005-01-14 09:41:00,192.987,193.011,192.978,192.978,49900000.0
2005-01-14 09:42:00,192.985,193.026,192.973,193.026,66400000.0
2005-01-14 09:43:00,193.011,193.035,192.984,193.014,49900000.0
2005-01-14 09:44:00,192.998,193.132,192.984,193.132,81499999.0
2005-01-14 09:45:00,193.149,193.153,193.11,193.128,37500000.0
2005-01-14 09:46:00,193.111,193.111,193.059,193.069,34900000.0
2005-01-14 09:47:00,193.052,193.066,193.032,193.047,89100000.0
2005-01-14 09:48:00,193.062,193.066,193.039,193.047,44500000.0
2005-01-14 09:49:00,193.047,193.072,193.037,193.037,53300000.0
2005-01-14 09:50:00,193.051,193.08,193.025,193.068,79900002.0
2005-01-14 09:51:00,193.087,193.088,193.017,193.017,47000000.0
2005-01-14 09:52:00,193.016,193.049,193.006,193.04,90299998.0
2005-01-14 09:53:00,193.055,193.059,192.989,192.991,47599999.0
2005-01-14 09:54:00,192.95,192.957,192.927,192.937,88299999.0
2005-01-14 09:55:00,192.933,192.933,192.908,192.916,45900000.0
2005-01-14 09:56:00,192.905,192.905,192.836,192.855,58999999.0
2005-01-14 09:57:00,192.825,192.863,192.825,192.863,46100000.0
2005-01-14 09:58:00,192.867,192.899,192.867,192.893,45000000.0
2005-01-14 09:59:00,192.868,192.886,192.849,192.863,53100000.0
2005-01-14 10:00:00,192.85,192.871,192.827,192.863,102199997.0
2005-01-14 10:01:00,192.848,192.861,192.816,192.82,43800000.0
2005-01-14 10:02:00,192.826,192.841,192.781,192.789,88299998.0
2005-01-14 10:03:00,192.782,192.793,192.747,192.793,86700001.0
2005-01-14 10:04:00,192.789,192.789,192.733,192.733,68700000.0
2005-01-14 10:05:00,192.732,192.752,192.732,192.749,65000001.0
2005-01-14 10:06:00,192.747,192.774,192.747,192.774,48399999.0
2005-01-14 10:07:00,192.736,192.779,192.736,192.773,36900000.0
2005-01-14 10:08:00,192.737,192.789,192.737,192.78,35199999.0
2005-01-14 10:09:00,192.793,192.801,192.766,192.792,47300000.0
2005-01-14 10:10:00,192.804,192.829,192.782,192.829,49400000.0
2005-01-14 10:11:00,192.791,192.807,192.781,192.807,26300000.0
2005-01-14 10:12:00,192.807,192.82,192.772,192.787,33900000.0
2005-01-14 10:13:00,192.793,192.803,192.768,192.788,36500000.0
2005-01-14 10:14:00,192.779,192.779,192.75,192.757,21000000.0
2005-01-14 10:15:00,192.762,192.763,192.729,192.747,26100000.0
2005-01-14 10:16:00,192.762,192.762,192.73,192.738,37100000.0
2005-01-14 10:17:00,192.744,192.759,192.731,192.741,39100000.0
2005-01-14 10:18:00,192.745,192.761,192.732,192.76,45400000.0
2005-01-14 10:19:00,192.761,192.767,192.742,192.744,34700000.0
2005-01-14 10:20:00,192.749,192.762,192.713,192.713,52500000.0
2005-01-14 10:21:00,192.677,192.691,192.654,192.654,70500001.0
2005-01-14 10:22:00,192.657,192.663,192.631,192.641,35100000.0
2005-01-14 10:23:00,192.637,192.658,192.618,192.618,61400000.0
2005-01-14 10:24:00,192.629,192.631,192.559,192.58,77399999.0
2005-01-14 10:25:00,192.586,192.593,192.55,192.577,69700000.0
2005-01-14 10:26:00,192.591,192.593,192.486,192.486,39800000.0
2005-01-14 10:27:00,192.463,192.475,192.438,192.466,19400000.0
2005-01-14 10:28:00,192.455,192.455,192.408,192.427,30700000.0
2005-01-14 10:29:00,192.428,192.428,192.35,192.356,73800000.0
2005-01-14 10:30:00,192.364,192.414,192.358,192.414,70800002.0
2005-01-14 10:31:00,192.365,192.385,192.288,192.295,53300000.0
2005-01-14 10:32:00,192.261,192.278,192.186,192.264,38300000.0
2005-01-14 10:33:00,192.292,192.292,192.251,192.255,62300000.0
2005-01-14 10:34:00,192.248,192.256,192.226,192.243,35200000.0
2005-01-14 10:35:00,192.2,192.2,192.046,192.046,77199998.0
2005-01-14 10:36:00,192.028,192.125,192.028,192.125,115400002.0
2005-01-14 10:37:00,192.123,192.239,192.118,192.234,34000000.0
2005-01-14 10:38:00,192.223,192.27,192.213,192.247,53000000.0
2005-01-14 10:39:00,192.244,192.244,192.189,192.208,35900000.0
2005-01-14 10:40:00,192.201,192.228,192.187,192.195,59400000.0
2005-01-14 10:41:00,192.199,192.199,192.123,192.14,62400000.0
2005-01-14 10:42:00,192.152,192.159,192.132,192.135,84700000.0
2005-01-14 10:43:00,192.14,192.155,192.115,192.155,67400001.0
2005-01-14 10:44:00,192.151,192.178,192.144,192.176,92400001.0
2005-01-14 10:45:00,192.197,192.197,192.113,192.125,60400000.0
2005-01-14 10:46:00,192.13,192.142,192.079,192.079,29800000.0
2005-01-14 10:47:00,192.07,192.106,192.065,192.075,84300000.0
2005-01-14 10:48:00,192.093,192.093,192.038,192.038,13900000.0
2005-01-14 10:49:00,192.061,192.115,192.051,192.115,40100000.0
2005-01-14 10:50:00,192.087,192.091,192.03,192.03,26200000.0
2005-01-14 10:51:00,192.028,192.039,191.967,192.032,85099998.0
2005-01-14 10:52:00,192.097,192.181,192.088,192.181,77600001.0
2005-01-14 10:53:00,192.205,192.231,192.171,192.231,81199999.0
2005-01-14 10:54:00,192.178,192.219,192.178,192.207,77900001.0
2005-01-14 10:55:00,192.219,192.219,192.137,192.141,33000000.0
2005-01-14 10:56:00,192.139,192.165,192.118,192.118,59100000.0
2005-01-14 10:57:00,192.132,192.138,192.073,192.081,41400000.0
2005-01-14 10:58:00,192.05,192.05,191.913,191.93,33600000.0
2005-01-14 10:59:00,191.948,191.981,191.895,191.904,36900000.0
2005-01-14 11:00:00,191.882,191.882,191.842,191.844,47900000.0
2005-01-14 11:01:00,191.817,191.937,191.817,191.937,52900000.0
2005-01-14 11:02:00,191.957,191.968,191.924,191.947,49000000.0
2005-01-14 11:03:00,191.931,191.934,191.907,191.907,27500000.0
2005-01-14 11:04:00,191.883,191.95,191.866,191.95,53400001.0
2005-01-14 11:05:00,191.964,191.999,191.964,191.982,29699999.0
2005-01-14 11:06:00,191.923,191.936,191.877,191.882,25300000.0
2005-01-14 11:07:00,191.851,191.896,191.849,191.883,39600000.0
2005-01-14 11:08:00,191.873,191.921,191.858,191.912,47600000.0
2005-01-14 11:09:00,191.948,192.056,191.948,192.056,21600000.0
2005-01-14 11:10:00,192.049,192.061,192.024,192.051,58100001.0
2005-01-14 11:11:00,192.048,192.069,192.035,192.044,86900000.0
2005-01-14 11:12:00,192.049,192.065,192.037,192.039,62600000.0
2005-01-14 11:13:00,192.029,192.051,192.013,192.013,34000000.0
2005-01-14 11:14:00,192.015,192.018,191.988,192.016,59200001.0
2005-01-14 11:15:00,192.025,192.025,191.994,192.015,58700000.0
2005-01-14 11:16:00,192.022,192.043,191.995,192.043,27500000.0
2005-01-14 11:17:00,192.031,192.067,192.018,192.049,53200000.0
2005-01-14 11:18:00,192.008,192.097,191.999,192.097,37900000.0
2005-01-14 11:19:00,192.098,192.11,192.078,192.087,35500000.0
2005-01-14 11:20:00,192.084,192.1,192.053,192.078,51800000.0
2005-01-14 11:21:00,192.073,192.146,192.073,192.132,65600000.0
2005-01-14 11:22:00,192.13,192.164,192.121,192.144,42100000.0
2005-01-14 11:23:00,192.119,192.119,192.093,192.1,31100000.0
2005-01-14 11:24:00,192.093,192.134,192.081,192.127,26700000.0
2005-01-14 11:25:00,192.128,192.143,192.115,192.127,58899999.0
2005-01-14 11:26:00,192.116,192.14,192.101,192.118,30300000.0
2005-01-14 11:27:00,192.133,192.133,192.062,192.066,55000000.0
2005-01-14 11:28:00,192.059,192.069,192.044,192.06,52400000.0
2005-01-14 11:29:00,192.054,192.054,192.016,192.019,59800000.0
2005-01-14 11:30:00,192.018,192.041,191.998,192.038,63500001.0
2005-01-14 11:31:00,192.038,192.042,191.94,191.95,46800000.0
2005-01-14 11:32:00,191.993,192.018,191.959,191.998,25800000.0
2005-01-14 11:33:00,191.983,192.014,191.975,191.978,58000001.0
2005-01-14 11:34:00,191.963,192.035,191.963,192.035,44900000.0
2005-01-14 11:35:00,191.981,191.981,191.921,191.921,44800000.0
2005-01-14 11:36:00,191.914,191.914,191.857,191.868,73100000.0
2005-01-14 11:37:00,191.854,191.87,191.851,191.87,45000000.0
2005-01-14 11:38:00,191.863,191.909,191.853,191.909,49600000.0
2005-01-14 11:39:00,191.903,191.906,191.837,191.869,47899999.0
2005-01-14 11:40:00,191.867,191.871,191.733,191.748,25200000.0
2005-01-14 11:41:00,191.763,191.78,191.755,191.765,44000000.0
2005-01-14 11:42:00,191.777,191.783,191.707,191.707,73899999.0
2005-01-14 11:43:00,191.689,191.728,191.676,191.692,76000000.0
2005-01-14 11:44:00,191.725,191.769,191.706,191.719,54599999.0
2005-01-14 11:45:00,191.717,191.733,191.666,191.691,59000000.0
2005-01-14 11:46:00,191.718,191.75,191.694,191.75,32100000.0
2005-01-14 11:47:00,191.818,191.893,191.807,191.893,47000000.0
2005-01-14 11:48:00,191.938,191.982,191.931,191.982,51000001.0
2005-01-14 11:49:00,191.947,191.97,191.934,191.97,39900000.0
2005-01-14 11:50:00,191.971,191.975,191.901,191.901,20900000.0
2005-01-14 11:51:00,191.928,191.991,191.926,191.99,31100000.0
2005-01-14 11:52:00,191.993,192.007,191.945,191.955,26600000.0
2005-01-14 11:53:00,191.968,192.037,191.963,192.01,72300000.0
2005-01-14 11:54:00,191.977,191.985,191.917,191.917,73299999.0
2005-01-14 11:55:00,191.899,191.941,191.894,191.928,39900000.0
2005-01-14 11:56:00,191.93,191.939,191.876,191.927,43500000.0
2005-01-14 11:57:00,191.931,191.954,191.92,191.947,60800001.0
2005-01-14 11:58:00,191.952,191.982,191.932,191.94,46900000.0
2005-01-14 11:59:00,191.968,191.968,191.901,191.927,72500000.0
2005-01-14 12:00:00,191.933,192.02,191.911,192.02,44700000.0
2005-01-14 12:01:00,192.031,192.051,192.023,192.051,30200000.0
2005-01-14 12:02:00,192.066,192.066,192.008,192.045,43000000.0
2005-01-14 12:03:00,192.04,192.089,192.03,192.073,49800000.0
2005-01-14 12:04:00,192.068,192.068,192.002,192.002,70799999.0
2005-01-14 12:05:00,192.034,192.067,192.004,192.059,42100001.0
2005-01-14 12:06:00,192.037,192.051,192.0,192.0,66800001.0
2005-01-14 12:07:00,191.991,191.993,191.945,191.955,53800000.0
2005-01-14 12:08:00,191.952,191.952,191.885,191.885,41600000.0
2005-01-14 12:09:00,191.886,192.005,191.879,192.0,26600000.0
2005-01-14 12:10:00,191.999,192.046,191.989,192.046,54600000.0
2005-01-14 12:11:00,192.073,192.087,192.022,192.087,65099999.0
2005-01-14 12:12:00,192.09,192.114,192.084,192.084,86100000.0
2005-01-14 12:13:00,192.101,192.139,192.09,192.139,79700001.0
2005-01-14 12:14:00,192.138,192.179,192.126,192.145,52400000.0
2005-01-14 12:15:00,192.12,192.163,192.109,192.127,75000001.0
2005-01-14 12:16:00,192.129,192.129,192.087,192.116,53500000.0
2005-01-14 12:17:00,192.137,192.148,192.092,192.109,50400000.0
2005-01-14 12:18:00,192.117,192.119,192.046,192.062,47500000.0
2005-01-14 12:19:00,192.006,192.021,191.984,192.007,35800000.0
2005-01-14 12:20:00,191.974,191.988,191.964,191.976,31000000.0
2005-01-14 12:21:00,191.989,192.014,191.984,192.014,100500000.0
2005-01-14 12:22:00,192.002,192.019,192.002,192.012,43300000.0
2005-01-14 12:23:00,192.032,192.037,192.009,192.009,39800001.0
2005-01-14 12:24:00,191.982,191.982,191.943,191.966,76500001.0
2005-01-14 12:25:00,191.963,191.991,191.955,191.988,39800000.0
2005-01-14 12:26:00,191.951,191.97,191.932,191.968,38300000.0
2005-01-14 12:27:00,191.931,191.95,191.898,191.945,71700000.0
2005-01-14 12:28:00,191.966,191.971,191.934,191.954,33100000.0
2005-01-14 12:29:00,191.938,191.944,191.908,191.909,55700000.0
2005-01-14 12:30:00,191.907,191.935,191.898,191.925,35000000.0
2005-01-14 12:31:00,191.925,191.934,191.877,191.895,38000000.0
2005-01-14 12:32:00,191.897,191.912,191.852,191.87,50000000.0
2005-01-14 12:33:00,191.877,191.913,191.867,191.913,26900000.0
2005-01-14 12:34:00,191.908,191.908,191.88,191.894,30600000.0
2005-01-14 12:35:00,191.912,191.927,191.881,191.927,54500001.0
2005-01-14 12:36:00,191.954,191.995,191.938,191.995,56900000.0
2005-01-14 12:37:00,191.997,192.008,191.975,192.002,40700000.0
2005-01-14 12:38:00,192.011,192.012,191.972,191.992,55699999.0
2005-01-14 12:39:00,191.971,191.979,191.96,191.96,121099999.0
2005-01-14 12:40:00,191.987,191.996,191.978,191.985,41599999.0
2005-01-14 12:41:00,192.001,192.031,191.98,191.98,82100000.0
2005-01-14 12:42:00,191.997,191.997,191.972,191.973,60500000.0
2005-01-14 12:43:00,191.97,191.975,191.949,191.949,71700000.0
2005-01-14 12:44:00,191.951,191.991,191.951,191.979,64800001.0
2005-01-14 12:45:00,192.003,192.012,191.937,191.961,46200000.0
2005-01-14 12:46:00,191.971,191.983,191.928,191.983,59199998.0
2005-01-14 12:47:00,191.994,191.998,191.954,191.992,86800001.0
2005-01-14 12:48:00,191.983,192.03,191.983,192.022,42900000.0
2005-01-14 12:49:00,192.001,192.089,191.998,192.061,101700001.0
2005-01-14 12:50:00,192.101,192.143,192.061,192.072,32400000.0
2005-01-14 12:51:00,192.051,192.057,192.027,192.042,39200000.0
2005-01-14 12:52:00,192.042,192.072,192.042,192.058,31600000.0
2005-01-14 12:53:00,192.048,192.079,192.048,192.066,35000000.0
2005-01-14 12:54:00,192.093,192.252,192.093,192.252,46600000.0
2005-01-14 12:55:00,192.208,192.208,192.14,192.175,48400000.0
2005-01-14 12:56:00,192.143,192.179,192.131,192.166,47999999.0
2005-01-14 12:57:00,192.149,192.149,192.126,192.135,67799999.0
2005-01-14 12:58:00,192.118,192.145,192.099,192.099,55100000.0
2005-01-14 12:59:00,192.097,192.115,192.075,192.079,41900000.0
2005-01-14 13:00:00,192.072,192.094,192.063,192.087,66999999.0
2005-01-14 13:01:00,192.073,192.112,192.062,192.091,52300000.0
2005-01-14 13:02:00,192.053,192.141,192.053,192.123,64200000.0
2005-01-14 13:03:00,192.119,192.138,192.101,192.13,33000000.0
2005-01-14 13:04:00,192.129,192.134,192.122,192.127,53300000.0
2005-01-14 13:05:00,192.137,192.137,192.112,192.132,115600001.0
2005-01-14 13:06:00,192.129,192.129,192.098,192.125,108600001.0
2005-01-14 13:07:00,192.092,192.122,192.088,192.122,54400000.0
2005-01-14 13:08:00,192.091,192.099,192.08,192.093,88400000.0
2005-01-14 13:09:00,192.071,192.089,192.061,192.08,50800000.0
2005-01-14 13:10:00,192.065,192.104,192.063,192.078,74200001.0
2005-01-14 13:11:00,192.078,192.087,192.016,192.026,40199999.0
2005-01-14 13:12:00,192.046,192.085,192.041,192.085,74400000.0
2005-01-14 13:13:00,192.075,192.085,192.028,192.028,38300000.0
2005-01-14 13:14:00,192.07,192.081,192.033,192.04,74300001.0
2005-01-14 13:15:00,192.007,192.018,191.988,192.007,48199999.0
2005-01-14 13:16:00,191.952,192.006,191.952,192.002,76800002.0
2005-01-14 13:17:00,191.981,192.003,191.967,191.967,46899999.0
2005-01-14 13:18:00,192.008,192.027,191.981,192.022,47899999.0
2005-01-14 13:19:00,192.018,192.029,191.997,191.997,87600000.0
2005-01-14 13:20:00,192.005,192.005,191.921,191.935,69200000.0
2005-01-14 13:21:00,191.927,191.949,191.866,191.866,36600000.0
2005-01-14 13:22:00,191.86,191.9,191.846,191.9,36200000.0
2005-01-14 13:23:00,191.944,191.959,191.928,191.946,57000000.0
2005-01-14 13:24:00,191.933,191.957,191.913,191.953,53399999.0
2005-01-14 13:25:00,191.948,191.964,191.917,191.936,50000000.0
2005-01-14 13:26:00,191.942,191.972,191.925,191.96,55100000.0
2005-01-14 13:27:00,191.943,191.968,191.939,191.953,62900001.0
2005-01-14 13:28:00,191.901,191.923,191.901,191.914,39700000.0
2005-01-14 13:29:00,191.883,191.894,191.86,191.894,59000001.0
2005-01-14 13:30:00,191.875,191.875,191.836,191.868,33700000.0
2005-01-14 13:31:00,191.887,191.901,191.845,191.882,38300000.0
2005-01-14 13:32:00,191.863,191.878,191.826,191.834,60700000.0
2005-01-14 13:33:00,191.828,191.828,191.812,191.826,47299998.0
2005-01-14 13:34:00,191.806,191.817,191.795,191.815,27900000.0
2005-01-14 13:35:00,191.809,191.868,191.809,191.868,62500001.0
2005-01-14 13:36:00,191.859,191.886,191.847,191.865,53900000.0
2005-01-14 13:37:00,191.854,191.896,191.849,191.861,76700000.0
2005-01-14 13:38:00,191.828,191.828,191.803,191.808,66800000.0
2005-01-14 13:39:00,191.816,191.84,191.811,191.84,58600000.0
2005-01-14 13:40:00,191.819,191.828,191.796,191.824,65100000.0
2005-01-14 13:41:00,191.826,191.834,191.8,191.834,36200000.0
2005-01-14 13:42:00,191.832,191.835,191.806,191.807,34600000.0
2005-01-14 13:43:00,191.822,191.822,191.791,191.82,51200000.0
2005-01-14 13:44:00,191.844,191.853,191.799,191.838,41200000.0
2005-01-14 13:45:00,191.824,191.843,191.812,191.833,54500001.0
2005-01-14 13:46:00,191.817,191.857,191.803,191.857,44200000.0
2005-01-14 13:47:00,191.859,191.878,191.831,191.842,49200000.0
2005-01-14 13:48:00,191.836,191.836,191.804,191.805,39800000.0
2005-01-14 13:49:00,191.831,191.844,191.77,191.77,62400000.0
2005-01-14 13:50:00,191.771,191.794,191.751,191.779,38100000.0
2005-01-14 13:51:00,191.804,191.829,191.785,191.82,43000000.0
2005-01-14 13:52:00,191.833,191.858,191.817,191.858,50600000.0
2005-01-14 13:53:00,191.842,191.875,191.834,191.875,73000000.0
2005-01-14 13:54:00,191.86,191.894,191.851,191.886,17900000.0
2005-01-14 13:55:00,191.87,191.886,191.848,191.85,61700000.0
2005-01-14 13:56:00,191.863,191.876,191.841,191.865,52500000.0
2005-01-14 13:57:00,191.881,191.881,191.83,191.854,45500000.0
2005-01-14 13:58:00,191.886,191.886,191.829,191.853,41300001.0
2005-01-14 13:59:00,191.852,191.876,191.835,191.875,35500000.0
2005-01-14 14:00:00,191.883,191.901,191.844,191.853,49100000.0
2005-01-14 14:01:00,191.856,191.866,191.827,191.864,47200000.0
2005-01-14 14:02:00,191.869,191.883,191.855,191.855,50400000.0
2005-01-14 14:03:00,191.849,191.877,191.827,191.855,65600001.0
2005-01-14 14:04:00,191.853,191.87,191.843,191.857,44700000.0
2005-01-14 14:05:00,191.852,191.855,191.818,191.845,53300001.0
2005-01-14 14:06:00,191.801,191.819,191.753,191.819,44900001.0
2005-01-14 14:07:00,191.852,191.876,191.837,191.868,42800000.0
2005-01-14 14:08:00,191.845,191.845,191.792,191.815,65700000.0
2005-01-14 14:09:00,191.798,191.807,191.753,191.755,90600001.0
2005-01-14 14:10:00,191.756,191.768,191.732,191.733,38000000.0
2005-01-14 14:11:00,191.725,191.784,191.725,191.768,64600001.0
2005-01-14 14:12:00,191.767,191.789,191.752,191.778,44700000.0
2005-01-14 14:13:00,191.781,191.807,191.74,191.77,29100000.0
2005-01-14 14:14:00,191.757,191.78,191.733,191.78,31200000.0
2005-01-14 14:15:00,191.795,191.795,191.774,191.783,49500000.0
2005-01-14 14:16:00,191.788,191.788,191.73,191.756,52000000.0
2005-01-14 14:17:00,191.738,191.795,191.738,191.791,23900000.0
2005-01-14 14:18:00,191.773,191.803,191.763,191.768,41400000.0
2005-01-14 14:19:00,191.81,191.836,191.777,191.836,47600000.0
2005-01-14 14:20:00,191.836,191.862,191.835,191.844,68500000.0
2005-01-14 14:21:00,191.84,191.873,191.822,191.837,76899999.0
2005-01-14 14:22:00,191.824,191.84,191.81,191.822,91300002.0
2005-01-14 14:23:00,191.834,191.834,191.805,191.812,43000000.0
2005-01-14 14:24:00,191.833,191.866,191.815,191.841,79300001.0
2005-01-14 14:25:00,191.846,191.852,191.796,191.806,56999999.0
2005-01-14 14:26:00,191.841,191.912,191.841,191.89,13400000.0
2005-01-14 14:27:00,191.899,191.957,191.899,191.957,50000000.0
2005-01-14 14:28:00,191.942,191.964,191.919,191.942,56200001.0
2005-01-14 14:29:00,191.95,191.958,191.916,191.928,52400000.0
2005-01-14 14:30:00,191.913,191.913,191.875,191.897,76200000.0
2005-01-14 14:31:00,191.886,191.92,191.878,191.916,60000000.0
2005-01-14 14:32:00,191.92,191.948,191.909,191.919,34400000.0
2005-01-14 14:33:00,191.918,191.939,191.91,191.929,89399999.0
2005-01-14 14:34:00,191.937,191.941,191.918,191.941,31100000.0
2005-01-14 14:35:00,191.964,191.967,191.937,191.967,59700000.0
2005-01-14 14:36:00,191.986,192.008,191.968,192.0,74400000.0
2005-01-14 14:37:00,192.003,192.011,191.991,191.991,19000000.0
2005-01-14 14:38:00,191.971,192.013,191.971,192.007,53400000.0
2005-01-14 14:39:00,191.983,192.034,191.983,192.023,64100002.0
2005-01-14 14:40:00,192.026,192.048,192.0,192.012,33000000.0
2005-01-14 14:41:00,192.027,192.027,191.968,191.978,35600000.0
2005-01-14 14:42:00,191.964,191.976,191.942,191.949,73400001.0
2005-01-14 14:43:00,191.936,191.944,191.926,191.934,27800000.0
2005-01-14 14:44:00,191.937,191.937,191.864,191.886,53500000.0
2005-01-14 14:45:00,191.876,191.893,191.864,191.878,52600000.0
2005-01-14 14:46:00,191.866,191.888,191.865,191.877,34300000.0
2005-01-14 14:47:00,191.872,191.894,191.854,191.884,62900000.0
2005-01-14 14:48:00,191.878,191.881,191.844,191.875,78700002.0
2005-01-14 14:49:00,191.894,191.904,191.838,191.849,42600000.0
2005-01-14 14:50:00,191.852,191.861,191.809,191.809,36700000.0
2005-01-14 14:51:00,191.788,191.825,191.784,191.816,88200000.0
2005-01-14 14:52:00,191.791,191.81,191.769,191.785,41500000.0
2005-01-14 14:53:00,191.796,191.835,191.791,191.822,33800000.0
2005-01-14 14:54:00,191.815,191.888,191.807,191.888,41100000.0
2005-01-14 14:55:00,191.881,191.906,191.849,191.879,80800001.0
2005-01-14 14:56:00,191.874,191.926,191.851,191.905,44500000.0
2005-01-14 14:57:00,191.879,191.913,191.876,191.898,26000000.0
2005-01-14 14:58:00,191.896,191.905,191.882,191.882,64800001.0
2005-01-14 14:59:00,191.861,191.87,191.82,191.833,78099999.0
2005-01-14 15:00:00,191.833,191.863,191.832,191.849,57100000.0
2005-01-14 15:01:00,191.841,191.865,191.825,191.851,44400000.0
2005-01-14 15:02:00,191.845,191.849,191.794,191.825,44100000.0
2005-01-14 15:03:00,191.839,191.876,191.813,191.851,56300001.0
2005-01-14 15:04:00,191.871,191.876,191.816,191.83,100900000.0
2005-01-14 15:05:00,191.826,191.842,191.805,191.805,30900000.0
2005-01-14 15:06:00,191.78,191.783,191.734,191.74,31400000.0
2005-01-14 15:07:00,191.709,191.709,191.644,191.644,64200001.0
2005-01-14 15:08:00,191.662,191.741,191.662,191.741,29400000.0
2005-01-14 15:09:00,191.758,191.764,191.742,191.76,17800000.0
2005-01-14 15:10:00,191.752,191.777,191.743,191.756,48200000.0
2005-01-14 15:11:00,191.723,191.73,191.702,191.702,94699999.0
2005-01-14 15:12:00,191.7,191.71,191.677,191.71,31799999.0
2005-01-14 15:13:00,191.706,191.722,191.679,191.68,56600000.0
2005-01-14 15:14:00,191.669,191.674,191.627,191.674,51600000.0
2005-01-14 15:15:00,191.663,191.675,191.642,191.657,47200000.0
2005-01-14 15:16:00,191.652,191.652,191.581,191.592,35100000.0
2005-01-14 15:17:00,191.557,191.557,191.511,191.541,40100001.0
2005-01-14 15:18:00,191.511,191.533,191.511,191.522,54700000.0
2005-01-14 15:19:00,191.525,191.525,191.433,191.481,55999999.0
2005-01-14 15:20:00,191.524,191.565,191.502,191.565,64599999.0
2005-01-14 15:21:00,191.535,191.545,191.498,191.502,42900000.0
2005-01-14 15:22:00,191.488,191.494,191.465,191.486,19300000.0
2005-01-14 15:23:00,191.489,191.539,191.488,191.539,41000000.0
2005-01-14 15:24:00,191.55,191.563,191.506,191.563,64600000.0
2005-01-14 15:25:00,191.553,191.573,191.536,191.573,44100000.0
2005-01-14 15:26:00,191.549,191.612,191.522,191.612,76499999.0
2005-01-14 15:27:00,191.619,191.619,191.575,191.58,39300000.0
2005-01-14 15:28:00,191.592,191.63,191.586,191.63,46700000.0
2005-01-14 15:29:00,191.639,191.648,191.598,191.627,84100000.0
2005-01-14 15:30:00,191.66,191.674,191.518,191.607,62300000.0
2005-01-14 15:31:00,191.607,191.612,191.521,191.578,93300000.0
2005-01-14 15:32:00,191.596,191.669,191.596,191.652,79400000.0
2005-01-14 15:33:00,191.67,191.675,191.575,191.605,43400000.0
2005-01-14 15:34:00,191.637,191.643,191.594,191.643,66100000.0
2005-01-14 15:35:00,191.658,191.705,191.647,191.704,43700000.0
2005-01-14 15:36:00,191.694,191.714,191.655,191.655,48800000.0
2005-01-14 15:37:00,191.617,191.628,191.604,191.606,44699999.0
2005-01-14 15:38:00,191.608,191.608,191.576,191.594,38100000.0
2005-01-14 15:39:00,191.578,191.669,191.578,191.657,45900000.0
2005-01-14 15:40:00,191.669,191.685,191.631,191.631,26800001.0
2005-01-14 15:41:00,191.661,191.668,191.633,191.666,56500000.0
2005-01-14 15:42:00,191.675,191.687,191.642,191.682,52000000.0
2005-01-14 15:43:00,191.678,191.726,191.656,191.722,51800000.0
2005-01-14 15:44:00,191.743,191.743,191.638,191.641,44000000.0
2005-01-14 15:45:00,191.612,191.613,191.578,191.605,42800000.0
2005-01-14 15:46:00,191.618,191.618,191.53,191.552,40200000.0
2005-01-14 15:47:00,191.559,191.571,191.519,191.553,56000000.0
2005-01-14 15:48:00,191.559,191.568,191.548,191.562,60000000.0
2005-01-14 15:49:00,191.565,191.611,191.552,191.611,66299999.0
2005-01-14 15:50:00,191.596,191.596,191.574,191.579,79300000.0
2005-01-14 15:51:00,191.561,191.573,191.538,191.569,52900000.0
2005-01-14 15:52:00,191.573,191.573,191.554,191.568,40200000.0
2005-01-14 15:53:00,191.571,191.588,191.545,191.587,24800000.0
2005-01-14 15:54:00,191.6,191.607,191.569,191.606,64600001.0
2005-01-14 15:55:00,191.586,191.622,191.543,191.622,74900001.0
2005-01-14 15:56:00,191.628,191.685,191.611,191.677,57100000.0
2005-01-14 15:57:00,191.669,191.687,191.629,191.63,56100000.0
2005-01-14 15:58:00,191.635,191.691,191.635,191.657,91399999.0
2005-01-14 15:59:00,191.683,191.703,191.659,191.696,69000000.0
2005-01-14 16:00:00,191.672,191.705,191.669,191.705,44600001.0
2005-01-14 16:01:00,191.699,191.701,191.626,191.637,38300001.0
2005-01-14 16:02:00,191.628,191.643,191.607,191.625,66499999.0
2005-01-14 16:03:00,191.634,191.657,191.626,191.627,65700000.0
2005-01-14 16:04:00,191.638,191.652,191.618,191.638,31000000.0
2005-01-14 16:05:00,191.615,191.631,191.592,191.61,59700000.0
2005-01-14 16:06:00,191.608,191.63,191.587,191.623,62400000.0
2005-01-14 16:07:00,191.615,191.628,191.597,191.611,34700000.0
2005-01-14 16:08:00,191.604,191.625,191.589,191.611,35399999.0
2005-01-14 16:09:00,191.594,191.612,191.586,191.612,37400000.0
2005-01-14 16:10:00,191.584,191.613,191.563,191.613,30200000.0
2005-01-14 16:11:00,191.608,191.636,191.584,191.627,46900000.0
2005-01-14 16:12:00,191.631,191.653,191.62,191.653,31200000.0
2005-01-14 16:13:00,191.633,191.7,191.632,191.7,66600000.0
2005-01-14 16:14:00,191.687,191.7,191.658,191.658,28300000.0
2005-01-14 16:15:00,191.641,191.679,191.618,191.635,50100000.0
2005-01-14 16:16:00,191.628,191.689,191.6,191.688,67300000.0
2005-01-14 16:17:00,191.714,191.728,191.66,191.69,73399999.0
2005-01-14 16:18:00,191.73,191.762,191.713,191.758,77400001.0
2005-01-14 16:19:00,191.804,191.815,191.754,191.812,57300000.0
2005-01-14 16:20:00,191.862,191.875,191.834,191.871,36100000.0
2005-01-14 16:21:00,191.878,191.941,191.875,191.897,50000000.0
2005-01-14 16:22:00,191.898,191.955,191.898,191.948,76799999.0
2005-01-14 16:23:00,191.947,191.954,191.894,191.933,49600001.0
2005-01-14 16:24:00,191.936,191.936,191.909,191.929,48600000.0
2005-01-14 16:25:00,191.93,192.003,191.913,192.003,16000000.0
2005-01-14 16:26:00,192.008,192.013,191.942,191.943,42400000.0
2005-01-14 16:27:00,191.933,191.991,191.918,191.991,56099999.0
2005-01-14 16:28:00,192.0,192.012,191.977,192.0,52900000.0
2005-01-14 16:29:00,192.007,192.019,191.966,191.985,74900000.0
2005-01-14 16:30:00,191.954,192.008,191.954,192.008,42900000.0
2005-01-14 16:31:00,192.017,192.028,192.002,192.018,39400000.0
2005-01-14 16:32:00,191.982,191.998,191.947,191.96,54400000.0
2005-01-14 16:33:00,191.943,191.965,191.934,191.945,51100000.0
2005-01-14 16:34:00,191.932,192.002,191.927,192.002,51200000.0
2005-01-14 16:35:00,191.989,192.018,191.967,191.967,109399999.0
2005-01-14 16:36:00,191.944,191.961,191.907,191.921,48400000.0
2005-01-14 16:37:00,191.895,191.95,191.895,191.945,48300000.0
2005-01-14 16:38:00,191.946,191.946,191.897,191.897,40800000.0
2005-01-14 16:39:00,191.903,191.931,191.898,191.908,29900000.0
2005-01-14 16:40:00,191.919,191.939,191.894,191.915,64300000.0
2005-01-14 16:41:00,191.912,191.946,191.906,191.927,75200000.0
2005-01-14 16:42:00,191.942,191.974,191.934,191.958,55299999.0
2005-01-14 16:43:00,191.959,191.959,191.89,191.89,40400000.0
2005-01-14 16:44:00,191.902,191.923,191.889,191.894,60700000.0
2005-01-14 16:45:00,191.888,191.927,191.853,191.927,65800000.0
2005-01-14 16:46:00,191.947,191.976,191.932,191.963,59800000.0
2005-01-14 16:47:00,191.976,191.986,191.95,191.962,28800000.0
2005-01-14 16:48:00,191.969,191.969,191.895,191.937,38500000.0
2005-01-14 16:49:00,191.947,191.955,191.898,191.905,91900000.0
2005-01-14 16:50:00,191.908,191.915,191.865,191.885,77100000.0
2005-01-14 16:51:00,191.897,191.914,191.834,191.838,67999999.0
2005-01-14 16:52:00,191.79,191.79,191.696,191.712,20700000.0
2005-01-14 16:53:00,191.713,191.805,191.713,191.8,33300000.0
2005-01-14 16:54:00,191.809,191.823,191.787,191.801,39900000.0
2005-01-14 16:55:00,191.791,191.814,191.786,191.786,82499998.0
2005-01-14 16:56:00,191.756,191.8,191.753,191.771,39300000.0
2005-01-14 16:57:00,191.787,191.789,191.746,191.756,31700000.0
2005-01-14 16:58:00,191.757,191.776,191.731,191.745,44299999.0
2005-01-14 16:59:00,191.741,191.781,191.741,191.777,70000000.0
2005-01-14 17:00:00,191.761,191.77,191.743,191.743,32000000.0
2005-01-14 17:01:00,191.714,191.731,191.674,191.691,39300000.0
2005-01-14 17:02:00,191.696,191.735,191.692,191.735,32900000.0
2005-01-14 17:03:00,191.69,191.7,191.629,191.629,66100000.0
2005-01-14 17:04:00,191.654,191.669,191.624,191.669,48000000.0
2005-01-14 17:05:00,191.671,191.699,191.671,191.682,53600000.0
2005-01-14 17:06:00,191.684,191.684,191.642,191.677,38800000.0
2005-01-14 17:07:00,191.653,191.668,191.613,191.636,38500000.0
2005-01-14 17:08:00,191.611,191.651,191.606,191.637,45800000.0
2005-01-14 17:09:00,191.598,191.656,191.598,191.621,55400000.0
2005-01-14 17:10:00,191.587,191.612,191.549,191.6,32800000.0
2005-01-14 17:11:00,191.533,191.58,191.488,191.51,44100000.0
2005-01-14 17:12:00,191.504,191.525,191.479,191.483,33300000.0
2005-01-14 17:13:00,191.496,191.516,191.465,191.516,60500001.0
2005-01-14 17:14:00,191.521,191.521,191.483,191.483,42200000.0
2005-01-14 17:15:00,191.474,191.526,191.468,191.479,51400000.0
2005-01-14 17:16:00,191.488,191.488,191.421,191.438,46400000.0
2005-01-14 17:17:00,191.454,191.486,191.432,191.442,72200000.0
2005-01-14 17:18:00,191.468,191.468,191.436,191.436,20100000.0
2005-01-14 17:19:00,191.423,191.44,191.369,191.369,39700000.0
2005-01-14 17:20:00,191.329,191.362,191.302,191.318,68000000.0
2005-01-14 17:21:00,191.303,191.324,191.277,191.317,56200000.0
2005-01-14 17:22:00,191.304,191.401,191.304,191.401,27400000.0
2005-01-14 17:23:00,191.373,191.379,191.341,191.35,51900000.0
2005-01-14 17:24:00,191.375,191.41,191.354,191.405,38400000.0
2005-01-14 17:25:00,191.372,191.429,191.368,191.428,42400000.0
2005-01-14 17:26:00,191.424,191.477,191.424,191.464,30800000.0
2005-01-14 17:27:00,191.44,191.471,191.44,191.471,45800000.0
2005-01-14 17:28:00,191.452,191.468,191.42,191.434,56400001.0
2005-01-14 17:29:00,191.428,191.468,191.375,191.375,50100000.0
2005-01-14 17:30:00,191.363,191.391,191.355,191.383,31900000.0
2005-01-14 17:31:00,191.363,191.363,191.303,191.333,59600001.0
2005-01-14 17:32:00,191.342,191.346,191.26,191.297,47900000.0
2005-01-14 17:33:00,191.285,191.338,191.285,191.325,55699999.0
2005-01-14 17:34:00,191.316,191.351,191.306,191.351,58100000.0
2005-01-14 17:35:00,191.347,191.385,191.347,191.385,51700000.0
2005-01-14 17:36:00,191.386,191.4,191.358,191.372,66100000.0
2005-01-14 17:37:00,191.363,191.423,191.363,191.423,45900000.0
2005-01-14 17:38:00,191.391,191.416,191.387,191.416,61500000.0
2005-01-14 17:39:00,191.429,191.455,191.416,191.455,66300000.0
2005-01-14 17:40:00,191.435,191.472,191.433,191.472,30700000.0
2005-01-14 17:41:00,191.486,191.504,191.469,191.478,63600001.0
2005-01-14 17:42:00,191.453,191.475,191.428,191.475,36100000.0
2005-01-14 17:43:00,191.474,191.479,191.446,191.463,47400000.0
2005-01-14 17:44:00,191.45,191.462,191.442,191.448,52800000.0
2005-01-14 17:45:00,191.46,191.46,191.403,191.409,51700001.0
2005-01-14 17:46:00,191.403,191.487,191.403,191.421,36400000.0
2005-01-14 17:47:00,191.449,191.463,191.413,191.43,54600001.0
2005-01-14 17:48:00,191.436,191.456,191.413,191.413,41000001.0
2005-01-14 17:49:00,191.441,191.447,191.423,191.435,50200001.0
2005-01-14 17:50:00,191.433,191.476,191.421,191.46,46800001.0
2005-01-14 17:51:00,191.48,191.48,191.437,191.437,58599999.0
2005-01-14 17:52:00,191.452,191.473,191.452,191.473,29100000.0
2005-01-14 17:53:00,191.453,191.469,191.422,191.422,62799999.0
2005-01-14 17:54:00,191.394,191.45,191.39,191.45,49700000.0
2005-01-14 17:55:00,191.453,191.471,191.432,191.466,26200000.0
2005-01-14 17:56:00,191.46,191.568,191.447,191.568,39600000.0
2005-01-14 17:57:00,191.57,191.627,191.555,191.621,21900000.0
2005-01-14 17:58:00,191.626,191.653,191.605,191.63,52500000.0
2005-01-14 17:59:00,191.632,191.645,191.545,191.57,34400000.0
2005-01-14 18:00:00,191.568,191.621,191.54,191.604,39300000.0
2005-01-14 18:01:00,191.623,191.627,191.563,191.622,446700000.0
2005-01-14 18:02:00,191.599,191.633,191.583,191.592,804300001.0
2005-01-14 18:03:00,191.604,191.623,191.57,191.57,668199999.0
2005-01-14 18:04:00,191.608,191.631,191.586,191.587,418200001.0
2005-01-14 18:05:00,191.593,191.616,191.515,191.515,753599998.0
2005-01-14 18:06:00,191.494,191.533,191.487,191.495,790199998.0
2005-01-14 18:07:00,191.502,191.56,191.499,191.527,711400000.0
2005-01-14 18:08:00,191.531,191.566,191.528,191.55,566500001.0
2005-01-14 18:09:00,191.54,191.562,191.523,191.562,549700003.0
2005-01-14 18:10:00,191.568,191.588,191.549,191.588,500000000.0
2005-01-14 18:11:00,191.583,191.593,191.537,191.537,412300001.0
2005-01-14 18:12:00,191.528,191.549,191.485,191.523,219900000.0
2005-01-14 18:13:00,191.508,191.514,191.456,191.484,432700000.0
2005-01-14 18:14:00,191.459,191.475,191.431,191.475,631100000.0
2005-01-14 18:15:00,191.469,191.481,191.424,191.428,630800001.0
2005-01-14 18:16:00,191.412,191.431,191.347,191.356,617700001.0
2005-01-14 18:17:00,191.322,191.345,191.27,191.27,213000000.0
2005-01-14 18:18:00,191.255,191.261,191.202,191.224,374599999.0
2005-01-14 18:19:00,191.199,191.283,191.199,191.264,504000000.0
2005-01-14 18:20:00,191.295,191.326,191.262,191.293,575900001.0
2005-01-14 18:21:00,191.302,191.319,191.269,191.308,560100000.0
2005-01-14 18:22:00,191.296,191.337,191.285,191.305,433100001.0
2005-01-14 18:23:00,191.318,191.409,191.318,191.393,702300000.0
2005-01-14 18:24:00,191.377,191.415,191.329,191.358,507299999.0
2005-01-14 18:25:00,191.351,191.368,191.303,191.34,601999999.0
2005-01-14 18:26:00,191.312,191.38,191.312,191.376,360200000.0
2005-01-14 18:27:00,191.385,191.436,191.349,191.436,379800000.0
2005-01-14 18:28:00,191.423,191.501,191.423,191.492,416699999.0
2005-01-14 18:29:00,191.497,191.522,191.458,191.471,476400000.0
2005-01-14 18:30:00,191.496,191.51,191.46,191.473,342700001.0
2005-01-14 18:31:00,191.461,191.493,191.452,191.493,347400001.0
2005-01-14 18:32:00,191.491,191.491,191.448,191.469,454900001.0
2005-01-14 18:33:00,191.475,191.515,191.455,191.51,490300001.0
2005-01-14 18:34:00,191.492,191.527,191.472,191.503,521200001.0
2005-01-14 18:35:00,191.503,191.556,191.503,191.528,432900000.0
2005-01-14 18:36:00,191.529,191.576,191.529,191.55,277799999.0
2005-01-14 18:37:00,191.553,191.573,191.534,191.541,235800001.0
2005-01-14 18:38:00,191.53,191.597,191.53,191.597,230000000.0
2005-01-14 18:39:00,191.597,191.602,191.554,191.57,148300001.0
2005-01-14 18:40:00,191.517,191.55,191.496,191.5,345900000.0
2005-01-14 18:41:00,191.525,191.544,191.499,191.528,244700000.0
2005-01-14 18:42:00,191.513,191.533,191.45,191.486,336199999.0
2005-01-14 18:43:00,191.456,191.49,191.445,191.469,193200001.0
2005-01-14 18:44:00,191.449,191.485,191.441,191.475,300999999.0
2005-01-14 18:45:00,191.488,191.551,191.487,191.497,171300001.0
2005-01-14 18:46:00,191.467,191.505,191.467,191.5,154600000.0
2005-01-14 18:47:00,191.48,191.522,191.477,191.492,145600000.0
2005-01-14 18:48:00,191.483,191.543,191.483,191.537,178400000.0
2005-01-14 18:49:00,191.533,191.533,191.496,191.527,195200000.0
2005-01-14 18:50:00,191.545,191.599,191.521,191.599,236600000.0
2005-01-14 18:51:00,191.605,191.623,191.594,191.61,188100001.0
2005-01-14 18:52:00,191.646,191.655,191.581,191.633,299199997.0
2005-01-14 18:53:00,191.633,191.643,191.603,191.603,286299997.0
2005-01-14 18:54:00,191.599,191.619,191.578,191.615,210099999.0
2005-01-14 18:55:00,191.621,191.668,191.605,191.646,259699999.0
2005-01-14 18:56:00,191.67,191.68,191.649,191.68,59200000.0
2005-01-14 18:57:00,191.69,191.692,191.658,191.67,138900000.0
2005-01-14 18:58:00,191.651,191.663,191.634,191.66,374200001.0
2005-01-14 18:59:00,191.666,191.681,191.645,191.668,252599999.0
2005-01-14 19:00:00,191.647,191.676,191.623,191.676,76100002.0
2005-01-14 19:01:00,191.662,191.7,191.662,191.7,103600001.0
2005-01-14 19:02:00,191.683,191.713,191.667,191.687,273800001.0
2005-01-14 19:03:00,191.693,191.761,191.693,191.738,250000001.0
2005-01-14 19:04:00,191.719,191.762,191.719,191.755,218400001.0
2005-01-14 19:05:00,191.747,191.754,191.709,191.725,164500000.0
2005-01-14 19:06:00,191.694,191.694,191.622,191.634,469900003.0
2005-01-14 19:07:00,191.644,191.666,191.573,191.582,289699999.0
2005-01-14 19:08:00,191.57,191.588,191.478,191.497,335400001.0
2005-01-14 19:09:00,191.498,191.547,191.462,191.547,151000001.0
2005-01-14 19:10:00,191.556,191.558,191.51,191.529,168600000.0
2005-01-14 19:11:00,191.516,191.549,191.494,191.494,43400000.0
2005-01-14 19:12:00,191.472,191.486,191.403,191.486,62200000.0
2005-01-14 19:13:00,191.493,191.493,191.4,191.44,160200000.0
2005-01-14 19:14:00,191.46,191.516,191.442,191.442,221900000.0
2005-01-14 19:15:00,191.425,191.425,191.332,191.353,292600001.0
2005-01-14 19:16:00,191.354,191.354,191.312,191.312,51799999.0
2005-01-14 19:17:00,191.313,191.313,191.207,191.27,96300000.0
2005-01-14 19:18:00,191.289,191.36,191.258,191.334,185200002.0
2005-01-14 19:19:00,191.343,191.385,191.3,191.347,194600000.0
2005-01-14 19:20:00,191.339,191.376,191.339,191.353,126500000.0
2005-01-14 19:21:00,191.366,191.37,191.321,191.357,103500000.0
2005-01-14 19:22:00,191.345,191.357,191.293,191.301,157000001.0
2005-01-14 19:23:00,191.282,191.291,191.235,191.278,348399997.0
2005-01-14 19:24:00,191.27,191.273,191.124,191.124,107300001.0
2005-01-14 19:25:00,191.127,191.176,191.092,191.167,264400000.0
2005-01-14 19:26:00,191.173,191.203,191.164,191.191,412400001.0
2005-01-14 19:27:00,191.163,191.181,191.105,191.109,252700000.0
2005-01-14 19:28:00,191.133,191.186,191.096,191.186,223999998.0
2005-01-14 19:29:00,191.157,191.196,191.115,191.115,145299998.0
2005-01-14 19:30:00,191.091,191.091,191.011,191.011,281000000.0
2005-01-14 19:31:00,191.01,191.038,190.993,190.994,150200000.0
2005-01-14 19:32:00,190.971,190.986,190.784,190.784,362400000.0
2005-01-14 19:33:00,190.778,190.813,190.735,190.755,204800001.0
2005-01-14 19:34:00,190.757,190.816,190.737,190.805,210900001.0
2005-01-14 19:35:00,190.796,190.829,190.776,190.782,266000000.0
2005-01-14 19:36:00,190.811,190.811,190.756,190.791,245300002.0
2005-01-14 19:37:00,190.793,190.816,190.765,190.781,89200000.0
2005-01-14 19:38:00,190.776,190.784,190.723,190.723,173900000.0
2005-01-14 19:39:00,190.723,190.809,190.723,190.771,194799999.0
2005-01-14 19:40:00,190.785,190.854,190.777,190.83,315399999.0
2005-01-14 19:41:00,190.839,190.839,190.773,190.805,317399998.0
2005-01-14 19:42:00,190.805,190.863,190.805,190.833,183199999.0
2005-01-14 19:43:00,190.843,190.885,190.822,190.885,67200000.0
2005-01-14 19:44:00,190.907,190.976,190.901,190.969,228500000.0
2005-01-14 19:45:00,190.973,191.004,190.889,190.904,108299999.0
2005-01-14 19:46:00,190.894,190.894,190.761,190.761,122300000.0
2005-01-14 19:47:00,190.764,190.765,190.741,190.747,61500000.0
2005-01-14 19:48:00,190.722,190.782,190.696,190.744,180000000.0
2005-01-14 19:49:00,190.75,190.75,190.65,190.725,144000001.0
2005-01-14 19:50:00,190.748,190.802,190.726,190.775,233899999.0
2005-01-14 19:51:00,190.785,190.8,190.739,190.773,131800001.0
2005-01-14 19:52:00,190.78,190.85,190.736,190.849,195499999.0
2005-01-14 19:53:00,190.862,190.864,190.835,190.844,137199999.0
2005-01-14 19:54:00,190.828,190.842,190.804,190.826,176899999.0
2005-01-14 19:55:00,190.838,190.838,190.748,190.748,49600000.0
2005-01-14 19:56:00,190.643,190.657,190.569,190.569,162500000.0
2005-01-14 19:57:00,190.566,190.6,190.518,190.583,132400000.0
2005-01-14 19:58:00,190.568,190.571,190.52,190.57,294800002.0
2005-01-14 19:59:00,190.605,190.62,190.55,190.56,194000001.0
2005-01-14 20:00:00,190.56,190.61,190.544,190.607,103700000.0
2005-01-14 20:01:00,190.6,190.6,190.45,190.537,85500001.0
2005-01-14 20:02:00,190.535,190.589,190.465,190.465,143500000.0
2005-01-14 20:03:00,190.442,190.509,190.39,190.42,131100001.0
2005-01-14 20:04:00,190.442,190.531,190.43,190.523,188100000.0
2005-01-14 20:05:00,190.53,190.585,190.45,190.47,103900000.0
2005-01-14 20:06:00,190.439,190.451,190.36,190.36,188300001.0
2005-01-14 20:07:00,190.375,190.393,190.348,190.379,161900000.0
2005-01-14 20:08:00,190.378,190.378,190.289,190.289,167000000.0
2005-01-14 20:09:00,190.296,190.3,190.251,190.275,150899999.0
2005-01-14 20:10:00,190.26,190.28,190.247,190.263,175499998.0
2005-01-14 20:11:00,190.251,190.28,190.195,190.28,242500002.0
2005-01-14 20:12:00,190.287,190.354,190.287,190.328,501500000.0
2005-01-14 20:13:00,190.33,190.377,190.314,190.377,210799999.0
2005-01-14 20:14:00,190.382,190.426,190.357,190.407,210400000.0
2005-01-14 20:15:00,190.414,190.428,190.386,190.401,260100000.0
2005-01-14 20:16:00,190.408,190.443,190.404,190.418,154900001.0
2005-01-14 20:17:00,190.453,190.505,190.447,190.505,49000001.0
2005-01-14 20:18:00,190.5,190.509,190.429,190.435,155200002.0
2005-01-14 20:19:00,190.427,190.448,190.399,190.41,162099998.0
2005-01-14 20:20:00,190.402,190.435,190.402,190.425,256199998.0
2005-01-14 20:21:00,190.42,190.433,190.369,190.39,155900000.0
2005-01-14 20:22:00,190.427,190.463,190.4,190.447,225299999.0
2005-01-14 20:23:00,190.457,190.492,190.443,190.468,177800000.0
2005-01-14 20:24:00,190.47,190.49,190.46,190.471,157300000.0
2005-01-14 20:25:00,190.496,190.503,190.453,190.485,311399999.0
2005-01-14 20:26:00,190.486,190.486,190.433,190.463,317300000.0
2005-01-14 20:27:00,190.46,190.464,190.429,190.464,198599998.0
2005-01-14 20:28:00,190.457,190.465,190.432,190.432,354500000.0
2005-01-14 20:29:00,190.438,190.465,190.43,190.45,424800001.0
2005-01-14 20:30:00,190.465,190.509,190.448,190.477,528900000.0
2005-01-14 20:31:00,190.463,190.469,190.436,190.455,329300002.0
2005-01-14 20:32:00,190.453,190.467,190.431,190.435,525199999.0
2005-01-14 20:33:00,190.414,190.432,190.37,190.427,190600000.0
2005-01-14 20:34:00,190.439,190.497,190.433,190.497,153600001.0
2005-01-14 20:35:00,190.485,190.488,190.431,190.453,118600001.0
2005-01-14 20:36:00,190.433,190.441,190.394,190.42,126700000.0
2005-01-14 20:37:00,190.413,190.459,190.404,190.458,89100000.0
2005-01-14 20:38:00,190.476,190.506,190.46,190.496,255800003.0
2005-01-14 20:39:00,190.502,190.518,190.468,190.476,188100000.0
2005-01-14 20:40:00,190.467,190.482,190.431,190.431,454700000.0
2005-01-14 20:41:00,190.416,190.422,190.376,190.421,144100001.0
2005-01-14 20:42:00,190.441,190.458,190.385,190.391,284000000.0
2005-01-14 20:43:00,190.385,190.41,190.361,190.372,279800001.0
2005-01-14 20:44:00,190.365,190.401,190.34,190.396,385199999.0
2005-01-14 20:45:00,190.38,190.411,190.37,190.39,254200000.0
2005-01-14 20:46:00,190.394,190.402,190.373,190.373,289599999.0
2005-01-14 20:47:00,190.374,190.419,190.369,190.419,213200001.0
2005-01-14 20:48:00,190.434,190.529,190.425,190.507,293400000.0
2005-01-14 20:49:00,190.518,190.558,190.491,190.558,138600000.0
2005-01-14 20:50:00,190.54,190.589,190.494,190.532,390800000.0
2005-01-14 20:51:00,190.537,190.614,190.537,190.561,154199999.0
2005-01-14 20:52:00,190.552,190.566,190.504,190.558,82100000.0
2005-01-14 20:53:00,190.548,190.581,190.5,190.507,273400000.0
2005-01-14 20:54:00,190.482,190.482,190.407,190.437,109000000.0
2005-01-14 20:55:00,190.435,190.465,190.41,190.449,362300000.0
2005-01-14 20:56:00,190.465,190.465,190.401,190.411,296199999.0
2005-01-14 20:57:00,190.414,190.453,190.402,190.432,373700001.0
2005-01-14 20:58:00,190.399,190.435,190.36,190.384,312900000.0
2005-01-14 20:59:00,190.357,190.432,190.357,190.409,529199998.0
2005-01-14 21:00:00,190.411,190.429,190.378,190.404,480200001.0
2005-01-14 21:01:00,190.391,190.395,190.322,190.377,323500001.0
2005-01-14 21:02:00,190.366,190.366,190.339,190.355,244900001.0
2005-01-14 21:03:00,190.345,190.376,190.345,190.368,224800000.0
2005-01-14 21:04:00,190.372,190.422,190.372,190.422,110500000.0
2005-01-14 21:05:00,190.4,190.432,190.391,190.402,106300000.0
2005-01-14 21:06:00,190.403,190.403,190.35,190.35,153100001.0
2005-01-14 21:07:00,190.383,190.392,190.347,190.347,234700001.0
2005-01-14 21:08:00,190.349,190.39,190.337,190.362,174000000.0
2005-01-14 21:09:00,190.38,190.409,190.37,190.392,48800000.0
2005-01-14 21:10:00,190.399,190.4,190.344,190.375,105799999.0
2005-01-14 21:11:00,190.369,190.404,190.365,190.404,141700000.0
2005-01-14 21:12:00,190.376,190.403,190.366,190.397,101200000.0
2005-01-14 21:13:00,190.383,190.39,190.346,190.374,195499999.0
2005-01-14 21:14:00,190.361,190.379,190.344,190.354,348600000.0
2005-01-14 21:15:00,190.353,190.361,190.315,190.315,295400000.0
2005-01-14 21:16:00,190.27,190.315,190.25,190.258,93000001.0
2005-01-14 21:17:00,190.242,190.243,190.203,190.21,208099999.0
2005-01-14 21:18:00,190.213,190.22,190.15,190.172,142800000.0
2005-01-14 21:19:00,190.167,190.204,190.165,190.204,252800001.0
2005-01-14 21:20:00,190.222,190.246,190.199,190.237,283599999.0
2005-01-14 21:21:00,190.221,190.272,190.221,190.272,309600002.0
2005-01-14 21:22:00,190.265,190.294,190.221,190.232,212899997.0
2005-01-14 21:23:00,190.221,190.23,190.143,190.189,138899999.0
2005-01-14 21:24:00,190.183,190.228,190.15,190.223,234200001.0
2005-01-14 21:25:00,190.225,190.25,190.184,190.184,287799999.0
2005-01-14 21:26:00,190.187,190.278,190.161,190.278,112100000.0
2005-01-14 21:27:00,190.261,190.27,190.17,190.184,139500001.0
2005-01-14 21:28:00,190.182,190.182,190.135,190.138,112500000.0
2005-01-14 21:29:00,190.114,190.17,190.114,190.165,75800000.0
2005-01-14 21:30:00,190.137,190.148,190.059,190.094,96300000.0
2005-01-14 21:31:00,190.079,190.106,190.071,190.093,72500000.0
2005-01-14 21:32:00,190.097,190.115,190.088,190.104,76400000.0
2005-01-14 21:33:00,190.128,190.2,190.119,190.15,209300001.0
2005-01-14 21:34:00,190.16,190.16,190.095,190.136,123799999.0
2005-01-14 21:35:00,190.124,190.168,190.11,190.165,41700000.0
2005-01-14 21:36:00,190.172,190.181,190.147,190.166,99100001.0
2005-01-14 21:37:00,190.184,190.232,190.173,190.232,112300000.0
2005-01-14 21:38:00,190.242,190.258,190.219,190.258,49800000.0
2005-01-14 21:39:00,190.27,190.303,190.265,190.279,91100000.0
2005-01-14 21:40:00,190.265,190.277,190.249,190.276,71399999.0
2005-01-14 21:41:00,190.279,190.305,190.253,190.253,22300000.0
2005-01-14 21:42:00,190.315,190.329,190.298,190.307,139700001.0
2005-01-14 21:43:00,190.342,190.342,190.299,190.306,63499999.0
2005-01-14 21:44:00,190.327,190.352,190.302,190.332,165600000.0
2005-01-14 21:45:00,190.346,190.368,190.323,190.364,106700001.0
2005-01-14 21:46:00,190.363,190.379,190.328,190.349,130900000.0
2005-01-14 21:47:00,190.384,190.388,190.34,190.362,69500000.0
2005-01-14 21:48:00,190.321,190.321,190.281,190.305,154200000.0
2005-01-14 21:49:00,190.301,190.321,190.295,190.304,72200000.0
2005-01-14 21:50:00,190.314,190.318,190.312,190.318,24000000.0
2005-01-14 21:51:00,190.309,190.313,190.3,190.3,112900000.0
2005-01-14 21:52:00,190.32,190.331,190.313,190.32,36600000.0
2005-01-14 21:53:00,190.325,190.325,190.303,190.307,66799999.0
2005-01-14 21:54:00,190.319,190.481,190.319,190.466,100800000.0
2005-01-14 21:55:00,190.503,190.533,190.449,190.524,81200000.0
2005-01-14 21:56:00,190.53,190.594,190.525,190.59,120700000.0
2005-01-14 21:57:00,190.583,190.635,190.576,190.627,53800001.0
2005-01-14 21:58:00,190.629,190.664,190.612,190.63,42600000.0
2005-01-14 21:59:00,190.627,190.636,190.542,190.543,188800000.0
2005-01-14 22:00:00,190.537,190.589,190.527,190.571,200699999.0
2005-01-14 22:01:00,190.592,190.63,190.565,190.615,203900001.0
2005-01-14 22:02:00,190.607,190.612,190.571,190.603,325500000.0
2005-01-14 22:03:00,190.608,190.633,190.592,190.593,96000000.0
2005-01-14 22:04:00,190.612,190.637,190.594,190.6,116699999.0
2005-01-14 22:05:00,190.596,190.627,190.596,190.626,61600000.0
2005-01-14 22:06:00,190.592,190.622,190.586,190.622,37300000.0
2005-01-14 22:07:00,190.572,190.642,190.572,190.605,58799999.0
2005-01-14 22:08:00,190.607,190.623,190.575,190.623,61800000.0
2005-01-14 22:09:00,190.62,190.62,190.568,190.568,14300000.0
2005-01-14 22:10:00,190.589,190.608,190.563,190.563,67500001.0
2005-01-14 22:11:00,190.586,190.6,190.543,190.599,70799999.0
2005-01-14 22:12:00,190.593,190.593,190.539,190.553,56700000.0
2005-01-14 22:13:00,190.525,190.567,190.5,190.567,55400000.0
2005-01-14 22:14:00,190.599,190.607,190.535,190.588,63200001.0
2005-01-14 22:15:00,190.61,190.638,190.576,190.582,171700000.0
2005-01-14 22:16:00,190.58,190.585,190.567,190.575,238300000.0
2005-01-14 22:17:00,190.58,190.586,190.507,190.56,48400000.0
2005-01-14 22:18:00,190.562,190.574,190.527,190.56,66000000.0
2005-01-14 22:19:00,190.57,190.683,190.57,190.629,84000000.0
2005-01-14 22:20:00,190.604,190.604,190.525,190.556,98100000.0
2005-01-14 22:21:00,190.6,190.616,190.588,190.614,46100001.0
2005-01-14 22:22:00,190.62,190.62,190.587,190.599,51400000.0
2005-01-14 22:23:00,190.598,190.603,190.522,190.581,66500000.0
2005-01-14 22:24:00,190.589,190.644,190.57,190.644,39100000.0
2005-01-14 22:25:00,190.6,190.666,190.6,190.647,76000000.0
2005-01-14 22:26:00,190.659,190.663,190.617,190.642,51500000.0
2005-01-14 22:27:00,190.642,190.663,190.632,190.632,167299999.0
2005-01-14 22:28:00,190.63,190.661,190.606,190.661,43500000.0
2005-01-14 22:29:00,190.687,190.687,190.645,190.661,151099999.0
2005-01-14 22:30:00,190.664,190.664,190.638,190.659,37200000.0
2005-01-14 22:31:00,190.639,190.639,190.563,190.622,52400000.0
2005-01-14 22:32:00,190.651,190.68,190.645,190.645,71000000.0
2005-01-14 22:33:00,190.669,190.702,190.661,190.672,181800000.0
2005-01-14 22:34:00,190.672,190.685,190.601,190.656,239000000.0
2005-01-14 22:35:00,190.653,190.653,190.573,190.6,30100000.0
2005-01-14 22:36:00,190.635,190.635,190.597,190.626,115000000.0
2005-01-14 22:37:00,190.628,190.659,190.628,190.644,76600001.0
2005-01-14 22:38:00,190.646,190.67,190.639,190.67,24300000.0
2005-01-14 22:39:00,190.657,190.657,190.633,190.641,52300001.0
2005-01-14 22:40:00,190.624,190.644,190.601,190.619,82899999.0
2005-01-14 22:41:00,190.618,190.627,190.604,190.624,53500000.0
2005-01-14 22:42:00,190.627,190.63,190.613,190.616,46300000.0
2005-01-14 22:43:00,190.637,190.644,190.6,190.63,45200000.0
2005-01-14 22:44:00,190.59,190.626,190.59,190.597,128500001.0
2005-01-14 22:45:00,190.591,190.604,190.566,190.597,89700000.0
2005-01-14 22:46:00,190.598,190.619,190.584,190.619,67200000.0
2005-01-14 22:47:00,190.619,190.67,190.602,190.65,77199999.0
2005-01-14 22:48:00,190.655,190.655,190.615,190.642,98400000.0
2005-01-14 22:49:00,190.636,190.636,190.567,190.584,36100000.0
2005-01-14 22:50:00,190.536,190.605,190.524,190.605,62800000.0
2005-01-14 22:51:00,190.623,190.692,190.623,190.624,96800000.0
2005-01-14 22:52:00,190.63,190.65,190.621,190.65,89900000.0
2005-01-14 22:53:00,190.675,190.7,190.64,190.699,149400001.0
2005-01-14 22:54:00,190.697,190.712,190.68,190.711,59100000.0
2005-01-14 22:55:00,190.687,190.695,190.672,190.686,80099999.0
2005-01-14 22:56:00,190.685,190.725,190.685,190.722,111999999.0
2005-01-14 22:57:00,190.711,190.756,190.704,190.724,85000000.0
2005-01-14 22:58:00,190.711,190.718,190.679,190.718,32700000.0
2005-01-14 22:59:00,190.705,190.705,190.633,190.664,75600000.0
2005-01-14 23:00:00,190.661,190.697,190.651,190.697,70200001.0
2005-01-14 23:01:00,190.704,190.725,190.671,190.677,35900000.0
2005-01-14 23:02:00,190.705,190.705,190.651,190.666,21900000.0
2005-01-14 23:03:00,190.705,190.728,190.668,190.706,35100000.0
2005-01-14 23:04:00,190.672,190.737,190.672,190.737,54100000.0
2005-01-14 23:05:00,190.729,190.765,190.7,190.765,38200000.0
2005-01-14 23:06:00,190.771,190.785,190.749,190.771,103600001.0
2005-01-14 23:07:00,190.769,190.782,190.758,190.782,24200000.0
2005-01-14 23:08:00,190.788,190.788,190.732,190.784,51300001.0
2005-01-14 23:09:00,190.798,190.803,190.774,190.774,61000000.0
2005-01-14 23:10:00,190.767,190.835,190.767,190.824,80400000.0
2005-01-14 23:11:00,190.853,190.853,190.798,190.839,44300000.0
2005-01-14 23:12:00,190.806,190.81,190.764,190.774,46900000.0
2005-01-14 23:13:00,190.773,190.782,190.738,190.738,61600001.0
2005-01-14 23:14:00,190.684,190.785,190.684,190.785,69800001.0
2005-01-14 23:15:00,190.736,190.798,190.736,190.782,63199999.0
2005-01-14 23:16:00,190.814,190.814,190.769,190.79,65100000.0
2005-01-14 23:17:00,190.797,190.802,190.773,190.787,60099998.0
2005-01-14 23:18:00,190.805,190.845,190.803,190.845,40199999.0
2005-01-14 23:19:00,190.844,190.844,190.813,190.842,43899999.0
2005-01-14 23:20:00,190.848,190.848,190.764,190.776,53100000.0
2005-01-14 23:21:00,190.838,190.839,190.8,190.815,64000001.0
2005-01-14 23:22:00,190.801,190.801,190.748,190.783,59900000.0
2005-01-14 23:23:00,190.766,190.82,190.764,190.785,74800000.0
2005-01-14 23:24:00,190.825,190.834,190.793,190.793,38599999.0
2005-01-14 23:25:00,190.761,190.794,190.744,190.775,42900000.0
2005-01-14 23:26:00,190.776,190.793,190.728,190.728,70200000.0
2005-01-14 23:27:00,190.75,190.835,190.75,190.835,33400000.0
2005-01-14 23:28:00,190.808,190.818,190.764,190.792,68800000.0
2005-01-14 23:29:00,190.799,190.799,190.734,190.734,16400000.0
2005-01-14 23:30:00,190.808,190.808,190.767,190.767,19900000.0
2005-01-14 23:31:00,190.766,190.816,190.757,190.782,78400002.0
2005-01-14 23:32:00,190.846,190.846,190.753,190.753,22800000.0
2005-01-14 23:33:00,190.785,190.823,190.769,190.815,86400001.0
2005-01-14 23:34:00,190.733,190.796,190.733,190.781,33299999.0
2005-01-14 23:35:00,190.718,190.838,190.709,190.828,50799999.0
2005-01-14 23:36:00,190.846,190.878,190.817,190.878,35600000.0
2005-01-14 23:37:00,190.855,190.863,190.823,190.855,34000000.0
2005-01-14 23:38:00,190.818,190.855,190.796,190.849,26400000.0
2005-01-14 23:39:00,190.839,190.839,190.81,190.838,49700001.0
2005-01-14 23:40:00,190.804,190.858,190.804,190.855,59800000.0
2005-01-14 23:41:00,190.871,190.871,190.831,190.852,46600000.0
2005-01-14 23:42:00,190.835,190.875,190.835,190.875,29600000.0
2005-01-14 23:43:00,190.823,190.9,190.82,190.9,31400000.0
2005-01-14 23:44:00,190.879,190.944,190.879,190.942,46200000.0
2005-01-14 23:45:00,190.915,190.924,190.869,190.924,44800000.0
2005-01-14 23:46:00,190.917,190.94,190.901,190.939,26100000.0
2005-01-14 23:47:00,190.928,190.941,190.912,190.921,33600000.0
2005-01-14 23:48:00,190.91,190.91,190.846,190.868,50700001.0
2005-01-14 23:49:00,190.94,190.959,190.876,190.959,70300001.0
2005-01-14 23:50:00,190.926,190.926,190.882,190.9,21700000.0
2005-01-14 23:51:00,190.918,190.961,190.898,190.948,40500000.0
2005-01-14 23:52:00,190.938,190.938,190.852,190.852,62200000.0
2005-01-14 23:53:00,190.844,190.881,190.833,190.833,47600000.0
2005-01-14 23:54:00,190.877,190.882,190.849,190.865,80400000.0
2005-01-14 23:55:00,190.878,190.926,190.878,190.918,24000000.0
2005-01-14 23:56:00,190.91,190.91,190.815,190.827,47400000.0
2005-01-14 23:57:00,190.849,190.859,190.788,190.795,43900000.0
2005-01-14 23:58:00,190.774,190.801,190.72,190.801,140200001.0
2005-01-14 23:59:00,190.836,190.855,190.807,190.82,43100000.0
2005-01-17 00:00:00,190.676,190.676,190.624,190.624,27400000.0
2005-01-17 00:01:00,190.663,190.701,190.655,190.701,25500000.0
2005-01-17 00:02:00,190.673,190.675,190.644,190.675,32600000.0
2005-01-17 00:03:00,190.665,190.684,190.665,190.67,41600000.0
2005-01-17 00:04:00,190.652,190.67,190.652,190.665,58500000.0
2005-01-17 00:05:00,190.632,190.632,190.586,190.595,38900000.0
2005-01-17 00:06:00,190.603,190.603,190.488,190.488,31700000.0
2005-01-17 00:07:00,190.528,190.579,190.511,190.579,6500000.0
2005-01-17 00:08:00,190.556,190.556,190.52,190.542,64600000.0
2005-01-17 00:09:00,190.539,190.565,190.531,190.556,45800000.0
2005-01-17 00:10:00,190.546,190.564,190.532,190.551,54800000.0
2005-01-17 00:11:00,190.546,190.555,190.507,190.531,68200001.0
2005-01-17 00:12:00,190.534,190.568,190.534,190.568,93500000.0
2005-01-17 00:13:00,190.562,190.603,190.562,190.584,78900000.0
2005-01-17 00:14:00,190.606,190.632,190.598,190.628,77800000.0
2005-01-17 00:15:00,190.606,190.647,190.602,190.643,26900000.0
2005-01-17 00:16:00,190.653,190.669,190.642,190.642,48100000.0
2005-01-17 00:17:00,190.646,190.692,190.646,190.692,56000001.0
2005-01-17 00:18:00,190.668,190.706,190.662,190.689,37200000.0
2005-01-17 00:19:00,190.657,190.698,190.649,190.698,65200000.0
2005-01-17 00:20:00,190.68,190.706,190.68,190.695,63100000.0
2005-01-17 00:21:00,190.669,190.688,190.669,190.687,31700000.0
2005-01-17 00:22:00,190.684,190.696,190.681,190.684,25800000.0
2005-01-17 00:23:00,190.693,190.693,190.666,190.671,35800000.0
2005-01-17 00:24:00,190.707,190.707,190.672,190.704,31200000.0
2005-01-17 00:25:00,190.702,190.738,190.702,190.73,46700000.0
2005-01-17 00:26:00,190.753,190.763,190.742,190.742,21400000.0
2005-01-17 00:27:00,190.714,190.747,190.714,190.73,86000000.0
2005-01-17 00:28:00,190.728,190.752,190.72,190.752,30900000.0
2005-01-17 00:29:00,190.754,190.756,190.737,190.756,53100000.0
2005-01-17 00:30:00,190.752,190.771,190.727,190.727,26600000.0
2005-01-17 00:31:00,190.744,190.744,190.737,190.737,18200000.0
2005-01-17 00:32:00,190.724,190.74,190.706,190.74,71899999.0
2005-01-17 00:33:00,190.705,190.732,190.705,190.732,51000001.0
2005-01-17 00:34:00,190.737,190.737,190.665,190.675,43700000.0
2005-01-17 00:35:00,190.667,190.684,190.65,190.676,43200000.0
2005-01-17 00:36:00,190.673,190.673,190.654,190.664,44599999.0
2005-01-17 00:37:00,190.643,190.668,190.63,190.66,39400000.0
2005-01-17 00:38:00,190.629,190.629,190.59,190.59,45500000.0
2005-01-17 00:39:00,190.629,190.655,190.623,190.65,59900000.0
2005-01-17 00:40:00,190.655,190.66,190.655,190.655,9100000.0
2005-01-17 00:41:00,190.654,190.654,190.633,190.633,41499999.0
2005-01-17 00:42:00,190.619,190.643,190.619,190.627,49800000.0
2005-01-17 00:43:00,190.637,190.65,190.616,190.625,42600000.0
2005-01-17 00:44:00,190.65,190.651,190.63,190.651,89200000.0
2005-01-17 00:45:00,190.626,190.644,190.626,190.644,7200000.0
2005-01-17 00:46:00,190.639,190.647,190.627,190.647,25400000.0
2005-01-17 00:47:00,190.658,190.661,190.624,190.624,58799999.0
2005-01-17 00:48:00,190.649,190.664,190.649,190.664,30400000.0
2005-01-17 00:49:00,190.619,190.683,190.611,190.666,45400000.0
2005-01-17 00:50:00,190.714,190.714,190.669,190.669,35400000.0
2005-01-17 00:51:00,190.658,190.728,190.655,190.723,75299999.0
2005-01-17 00:52:00,190.737,190.743,190.682,190.725,52600000.0
2005-01-17 00:53:00,190.731,190.776,190.719,190.776,51199999.0
2005-01-17 00:54:00,190.756,190.791,190.748,190.777,31600000.0
2005-01-17 00:55:00,190.783,190.808,190.768,190.768,32400000.0
2005-01-17 00:56:00,190.781,190.809,190.77,190.809,33600000.0
2005-01-17 00:57:00,190.79,190.817,190.777,190.792,79800000.0
2005-01-17 00:58:00,190.802,190.826,190.787,190.826,74000000.0
2005-01-17 00:59:00,190.832,190.849,190.83,190.83,48900000.0
2005-01-17 01:00:00,190.804,190.804,190.779,190.8,33000000.0
2005-01-17 01:01:00,190.781,190.801,190.781,190.796,67600000.0
2005-01-17 01:02:00,190.794,190.819,190.776,190.819,54600000.0
2005-01-17 01:03:00,190.784,190.83,190.784,190.83,43999999.0
2005-01-17 01:04:00,190.823,190.857,190.823,190.843,52800000.0
2005-01-17 01:05:00,190.854,190.872,190.854,190.856,33400000.0
2005-01-17 01:06:00,190.881,190.884,190.832,190.84,27200000.0
2005-01-17 01:07:00,190.868,190.868,190.835,190.855,53800000.0
2005-01-17 01:08:00,190.876,190.877,190.823,190.823,39000000.0
2005-01-17 01:09:00,190.839,190.881,190.839,190.859,60199999.0
2005-01-17 01:10:00,190.843,190.888,190.843,190.86,31900000.0
2005-01-17 01:11:00,190.864,190.884,190.831,190.831,31400000.0
2005-01-17 01:12:00,190.841,190.849,190.818,190.83,40800000.0
2005-01-17 01:13:00,190.821,190.852,190.821,190.823,18400000.0
2005-01-17 01:14:00,190.834,190.868,190.834,190.848,63000000.0
2005-01-17 01:15:00,190.877,190.887,190.834,190.837,62899999.0
2005-01-17 01:16:00,190.82,190.847,190.815,190.825,46900001.0
2005-01-17 01:17:00,190.82,190.826,190.802,190.805,50300001.0
2005-01-17 01:18:00,190.809,190.859,190.79,190.858,58000000.0
2005-01-17 01:19:00,190.85,190.867,190.832,190.832,42600000.0
2005-01-17 01:20:00,190.805,190.841,190.805,190.841,29200000.0
2005-01-17 01:21:00,190.841,190.866,190.829,190.829,43800000.0
2005-01-17 01:22:00,190.83,190.834,190.808,190.81,44099999.0
2005-01-17 01:23:00,190.783,190.787,190.747,190.748,31800000.0
2005-01-17 01:24:00,190.725,190.733,190.707,190.713,51000000.0
2005-01-17 01:25:00,190.705,190.735,190.699,190.705,25100000.0
2005-01-17 01:26:00,190.712,190.728,190.706,190.706,74099999.0
2005-01-17 01:27:00,190.686,190.686,190.633,190.673,62400000.0
2005-01-17 01:28:00,190.681,190.708,190.681,190.706,39100001.0
2005-01-17 01:29:00,190.706,190.739,190.697,190.717,44800000.0
2005-01-17 01:30:00,190.73,190.739,190.713,190.731,57900000.0
2005-01-17 01:31:00,190.72,190.73,190.716,190.727,40100000.0
2005-01-17 01:32:00,190.741,190.741,190.721,190.73,17100000.0
2005-01-17 01:33:00,190.738,190.762,190.708,190.762,54200000.0
2005-01-17 01:34:00,190.758,190.763,190.722,190.737,53499999.0
2005-01-17 01:35:00,190.765,190.773,190.74,190.74,70200000.0
2005-01-17 01:36:00,190.743,190.818,190.743,190.809,77900000.0
2005-01-17 01:37:00,190.819,190.819,190.777,190.785,37100000.0
2005-01-17 01:38:00,190.807,190.841,190.807,190.815,55000000.0
2005-01-17 01:39:00,190.806,190.82,190.787,190.813,54000000.0
2005-01-17 01:40:00,190.78,190.78,190.743,190.743,31000000.0
2005-01-17 01:41:00,190.817,190.817,190.751,190.771,52600000.0
2005-01-17 01:42:00,190.77,190.804,190.77,190.804,19300000.0
2005-01-17 01:43:00,190.778,190.791,190.774,190.791,55800001.0
2005-01-17 01:44:00,190.807,190.813,190.78,190.785,31600000.0
2005-01-17 01:45:00,190.761,190.761,190.704,190.718,51600000.0
2005-01-17 01:46:00,190.742,190.766,190.713,190.766,39500000.0
2005-01-17 01:47:00,190.751,190.751,190.73,190.741,56000001.0
2005-01-17 01:48:00,190.762,190.764,190.743,190.764,62900000.0
2005-01-17 01:49:00,190.747,190.747,190.702,190.726,68700000.0
2005-01-17 01:50:00,190.724,190.757,190.719,190.757,79800001.0
2005-01-17 01:51:00,190.709,190.756,190.709,190.749,56000001.0
2005-01-17 01:52:00,190.733,190.758,190.731,190.739,35000000.0
2005-01-17 01:53:00,190.72,190.745,190.711,190.73,50999999.0
2005-01-17 01:54:00,190.74,190.778,190.74,190.774,67200000.0
2005-01-17 01:55:00,190.771,190.771,190.742,190.754,42000000.0
2005-01-17 01:56:00,190.763,190.763,190.753,190.754,63400001.0
2005-01-17 01:57:00,190.761,190.761,190.739,190.739,42200000.0
2005-01-17 01:58:00,190.749,190.759,190.727,190.731,41500000.0
2005-01-17 01:59:00,190.757,190.768,190.737,190.742,53800001.0
2005-01-17 02:00:00,190.747,190.761,190.739,190.754,25100000.0
2005-01-17 02:01:00,190.777,190.793,190.764,190.778,32600000.0
2005-01-17 02:02:00,190.798,190.833,190.788,190.795,40800000.0
2005-01-17 02:03:00,190.803,190.827,190.78,190.827,60400000.0
2005-01-17 02:04:00,190.821,190.829,190.778,190.815,34200000.0
2005-01-17 02:05:00,190.83,190.892,190.83,190.892,38200000.0
2005-01-17 02:06:00,190.882,190.904,190.826,190.871,19100000.0
2005-01-17 02:07:00,190.877,190.885,190.86,190.872,53700001.0
2005-01-17 02:08:00,190.891,190.891,190.846,190.862,84900001.0
2005-01-17 02:09:00,190.877,190.914,190.877,190.912,30000000.0
2005-01-17 02:10:00,190.889,190.904,190.854,190.897,84500000.0
2005-01-17 02:11:00,190.848,190.879,190.836,190.875,63399999.0
2005-01-17 02:12:00,190.876,190.936,190.876,190.902,53900000.0
2005-01-17 02:13:00,190.885,190.885,190.781,190.807,39000000.0
2005-01-17 02:14:00,190.832,190.852,190.803,190.84,28900000.0
2005-01-17 02:15:00,190.839,190.851,190.816,190.837,60799999.0
2005-01-17 02:16:00,190.827,190.846,190.814,190.838,53099999.0
2005-01-17 02:17:00,190.851,190.858,190.762,190.834,54200000.0
2005-01-17 02:18:00,190.834,190.889,190.834,190.884,33000000.0
2005-01-17 02:19:00,190.863,190.863,190.826,190.842,43700000.0
2005-01-17 02:20:00,190.82,190.855,190.805,190.854,33300000.0
2005-01-17 02:21:00,190.846,190.853,190.809,190.853,51200000.0
2005-01-17 02:22:00,190.829,190.854,190.813,190.854,40300000.0
2005-01-17 02:23:00,190.871,190.871,190.851,190.86,54000000.0
2005-01-17 02:24:00,190.862,190.875,190.856,190.872,55100000.0
2005-01-17 02:25:00,190.912,190.913,190.876,190.895,62100000.0
2005-01-17 02:26:00,190.934,190.937,190.907,190.927,47100000.0
2005-01-17 02:27:00,190.936,190.966,190.927,190.966,46500000.0
2005-01-17 02:28:00,190.972,190.972,190.938,190.939,52600000.0
2005-01-17 02:29:00,190.961,190.971,190.954,190.962,54800000.0
2005-01-17 02:30:00,190.954,190.96,190.933,190.938,43300000.0
2005-01-17 02:31:00,190.979,190.983,190.949,190.974,56200000.0
2005-01-17 02:32:00,190.979,190.979,190.961,190.971,54599999.0
2005-01-17 02:33:00,190.984,191.003,190.978,190.978,36300000.0
2005-01-17 02:34:00,190.951,191.007,190.951,191.007,22300000.0
2005-01-17 02:35:00,190.988,191.009,190.974,190.995,48500000.0
2005-01-17 02:36:00,190.966,191.007,190.966,191.007,28900000.0
2005-01-17 02:37:00,190.96,191.049,190.96,191.049,65400000.0
2005-01-17 02:38:00,191.016,191.045,191.016,191.028,38900000.0
2005-01-17 02:39:00,191.029,191.075,191.022,191.075,75899998.0
2005-01-17 02:40:00,191.084,191.084,191.056,191.071,106700000.0
2005-01-17 02:41:00,191.087,191.087,191.036,191.071,46200000.0
2005-01-17 02:42:00,191.084,191.095,191.017,191.063,26800000.0
2005-01-17 02:43:00,191.06,191.06,190.975,191.015,48200000.0
2005-01-17 02:44:00,191.024,191.049,190.989,191.005,51800000.0
2005-01-17 02:45:00,190.988,190.988,190.948,190.959,47100000.0
2005-01-17 02:46:00,190.988,190.988,190.952,190.978,47900000.0
2005-01-17 02:47:00,190.982,190.995,190.953,190.985,41600000.0
2005-01-17 02:48:00,190.986,191.006,190.968,190.977,62500000.0
2005-01-17 02:49:00,190.974,191.012,190.959,190.959,55799999.0
2005-01-17 02:50:00,191.001,191.008,190.983,190.99,76500001.0
2005-01-17 02:51:00,190.988,191.0,190.938,190.996,61899999.0
2005-01-17 02:52:00,190.981,191.002,190.963,191.002,31600000.0
2005-01-17 02:53:00,190.995,191.014,190.98,191.004,58600000.0
2005-01-17 02:54:00,190.975,191.006,190.946,190.963,71000000.0
2005-01-17 02:55:00,190.895,190.96,190.888,190.96,23600000.0
2005-01-17 02:56:00,190.962,190.979,190.952,190.963,60400001.0
2005-01-17 02:57:00,190.954,190.995,190.951,190.995,27400000.0
2005-01-17 02:58:00,191.0,191.023,190.991,191.023,39800000.0
2005-01-17 02:59:00,191.007,191.011,190.962,190.97,69400000.0
2005-01-17 03:00:00,190.954,190.963,190.91,190.943,56699999.0
2005-01-17 03:01:00,190.992,190.992,190.89,190.893,55900000.0
2005-01-17 03:02:00,190.898,190.898,190.818,190.818,18400000.0
2005-01-17 03:03:00,190.846,190.871,190.831,190.855,88699999.0
2005-01-17 03:04:00,190.863,190.882,190.829,190.875,51500000.0
2005-01-17 03:05:00,190.875,190.875,190.801,190.801,35100000.0
2005-01-17 03:06:00,190.814,190.829,190.791,190.829,43400000.0
2005-01-17 03:07:00,190.782,190.806,190.772,190.806,21500000.0
2005-01-17 03:08:00,190.85,190.885,190.838,190.871,18200000.0
2005-01-17 03:09:00,190.899,190.906,190.878,190.888,48200001.0
2005-01-17 03:10:00,190.839,190.853,190.819,190.832,39600000.0
2005-01-17 03:11:00,190.854,190.854,190.824,190.84,38000000.0
2005-01-17 03:12:00,190.866,190.875,190.852,190.868,47800000.0
2005-01-17 03:13:00,190.893,190.893,190.852,190.855,27100000.0
2005-01-17 03:14:00,190.904,190.915,190.888,190.897,49800000.0
2005-01-17 03:15:00,190.931,190.959,190.92,190.926,55200000.0
2005-01-17 03:16:00,190.923,190.923,190.887,190.895,24400000.0
2005-01-17 03:17:00,190.889,190.903,190.833,190.833,61100000.0
2005-01-17 03:18:00,190.882,190.892,190.879,190.879,54900000.0
2005-01-17 03:19:00,190.908,190.919,190.884,190.884,81700001.0
2005-01-17 03:20:00,190.894,190.953,190.894,190.937,26600000.0
2005-01-17 03:21:00,190.923,190.943,190.901,190.901,68000000.0
2005-01-17 03:22:00,190.895,190.907,190.845,190.868,87000001.0
2005-01-17 03:23:00,190.897,190.897,190.85,190.875,33100000.0
2005-01-17 03:24:00,190.9,190.9,190.859,190.885,48500000.0
2005-01-17 03:25:00,190.892,190.893,190.87,190.883,27900000.0
2005-01-17 03:26:00,190.908,190.912,190.875,190.875,35000000.0
2005-01-17 03:27:00,190.883,190.898,190.875,190.88,58700000.0
2005-01-17 03:28:00,190.891,190.924,190.891,190.911,64300001.0
2005-01-17 03:29:00,190.888,190.893,190.848,190.893,47299999.0
2005-01-17 03:30:00,190.893,190.898,190.881,190.882,34500000.0
2005-01-17 03:31:00,190.897,190.918,190.87,190.918,53500000.0
2005-01-17 03:32:00,190.877,190.948,190.877,190.948,61400000.0
2005-01-17 03:33:00,190.945,190.945,190.858,190.903,50499999.0
2005-01-17 03:34:00,190.904,190.938,190.885,190.938,66399999.0
2005-01-17 03:35:00,190.89,190.932,190.868,190.93,53800000.0
2005-01-17 03:36:00,190.94,190.956,190.928,190.942,48200000.0
2005-01-17 03:37:00,190.934,190.959,190.934,190.953,34300000.0
2005-01-17 03:38:00,190.926,190.961,190.896,190.961,34700000.0
2005-01-17 03:39:00,190.947,190.988,190.944,190.988,72700001.0
2005-01-17 03:40:00,190.993,190.993,190.97,190.986,42200000.0
2005-01-17 03:41:00,190.979,190.979,190.934,190.943,75600001.0
2005-01-17 03:42:00,190.932,190.955,190.922,190.937,42700000.0
2005-01-17 03:43:00,190.931,190.952,190.897,190.917,54800000.0
2005-01-17 03:44:00,190.91,190.923,190.883,190.883,48999999.0
2005-01-17 03:45:00,190.887,190.899,190.865,190.891,81899999.0
2005-01-17 03:46:00,190.865,190.876,190.855,190.863,42200000.0
2005-01-17 03:47:00,190.912,190.921,190.879,190.909,73099999.0
2005-01-17 03:48:00,190.905,190.939,190.896,190.939,27800000.0
2005-01-17 03:49:00,190.964,190.968,190.929,190.941,48700000.0
2005-01-17 03:50:00,190.955,190.963,190.94,190.94,22200000.0
2005-01-17 03:51:00,190.926,190.954,190.921,190.94,40700000.0
2005-01-17 03:52:00,190.947,190.952,190.883,190.923,85600001.0
2005-01-17 03:53:00,190.915,190.927,190.908,190.927,31300000.0
2005-01-17 03:54:00,190.931,190.931,190.913,190.927,30900000.0
2005-01-17 03:55:00,190.93,190.935,190.92,190.926,46400000.0
2005-01-17 03:56:00,190.907,190.945,190.907,190.93,59000000.0
2005-01-17 03:57:00,190.919,190.946,190.914,190.938,42900000.0
2005-01-17 03:58:00,190.936,190.966,190.917,190.966,67000000.0
2005-01-17 03:59:00,190.916,190.962,190.901,190.959,40100000.0
2005-01-17 04:00:00,190.951,190.965,190.947,190.965,38000000.0
2005-01-17 04:01:00,190.993,191.012,190.983,191.008,62800001.0
2005-01-17 04:02:00,191.042,191.059,191.01,191.052,91600000.0
2005-01-17 04:03:00,191.058,191.09,191.045,191.069,51300000.0
2005-01-17 04:04:00,191.068,191.123,191.056,191.106,56500000.0
2005-01-17 04:05:00,191.09,191.092,191.034,191.038,61700000.0
2005-01-17 04:06:00,191.011,191.011,190.91,190.983,49300000.0
2005-01-17 04:07:00,191.005,191.022,190.997,191.022,47800000.0
2005-01-17 04:08:00,191.007,191.007,190.972,191.007,48800001.0
2005-01-17 04:09:00,190.959,190.989,190.95,190.978,62900000.0
2005-01-17 04:10:00,190.994,190.994,190.93,190.964,61100001.0
2005-01-17 04:11:00,190.972,190.995,190.941,190.974,80400000.0
2005-01-17 04:12:00,190.977,191.015,190.977,191.007,40700000.0
2005-01-17 04:13:00,190.998,191.012,190.988,190.997,80800000.0
2005-01-17 04:14:00,190.992,191.001,190.92,190.988,49100000.0
2005-01-17 04:15:00,191.014,191.02,190.985,191.02,58200000.0
2005-01-17 04:16:00,191.001,191.025,190.987,191.01,51200000.0
2005-01-17 04:17:00,190.967,190.985,190.942,190.984,34500000.0
2005-01-17 04:18:00,191.011,191.044,190.99,190.99,54400000.0
2005-01-17 04:19:00,190.983,190.983,190.942,190.956,32800000.0
2005-01-17 04:20:00,190.999,191.011,190.986,190.995,33800000.0
2005-01-17 04:21:00,190.987,191.017,190.985,190.999,29100001.0
2005-01-17 04:22:00,191.04,191.057,191.036,191.045,27600000.0
2005-01-17 04:23:00,191.05,191.052,191.029,191.042,48200000.0
2005-01-17 04:24:00,191.037,191.037,191.006,191.016,41000000.0
2005-01-17 04:25:00,191.008,191.053,191.005,191.045,38300000.0
2005-01-17 04:26:00,191.025,191.029,190.934,191.029,21500000.0
2005-01-17 04:27:00,191.022,191.045,191.008,191.021,37800000.0
2005-01-17 04:28:00,191.006,191.021,190.989,191.021,49200000.0
2005-01-17 04:29:00,191.019,191.071,191.017,191.065,20100000.0
2005-01-17 04:30:00,191.068,191.078,191.051,191.078,44600000.0
2005-01-17 04:31:00,191.082,191.09,191.049,191.09,28400000.0
2005-01-17 04:32:00,191.097,191.105,191.087,191.103,38400000.0
2005-01-17 04:33:00,191.051,191.099,191.051,191.077,74900000.0
2005-01-17 04:34:00,191.021,191.073,191.021,191.07,29100000.0
2005-01-17 04:35:00,191.076,191.076,191.063,191.069,28400000.0
2005-01-17 04:36:00,191.049,191.072,191.031,191.04,48300000.0
2005-01-17 04:37:00,191.035,191.051,191.01,191.051,62899999.0
2005-01-17 04:38:00,191.048,191.052,191.037,191.044,50500000.0
2005-01-17 04:39:00,191.063,191.074,191.046,191.074,61700000.0
2005-01-17 04:40:00,191.047,191.07,191.047,191.06,44000001.0
2005-01-17 04:41:00,191.066,191.072,191.051,191.068,29000000.0
2005-01-17 04:42:00,191.071,191.082,191.061,191.061,56800000.0
2005-01-17 04:43:00,191.067,191.092,191.051,191.076,60500000.0
2005-01-17 04:44:00,191.069,191.098,191.069,191.096,39200000.0
2005-01-17 04:45:00,191.092,191.095,191.057,191.087,57300000.0
2005-01-17 04:46:00,191.099,191.116,191.082,191.082,86400002.0
2005-01-17 04:47:00,191.079,191.095,191.079,191.095,37500000.0
2005-01-17 04:48:00,191.115,191.115,191.071,191.094,23000000.0
2005-01-17 04:49:00,191.084,191.134,191.084,191.107,26500000.0
2005-01-17 04:50:00,191.097,191.118,191.05,191.118,41500000.0
2005-01-17 04:51:00,191.087,191.105,191.066,191.066,52000000.0
2005-01-17 04:52:00,191.08,191.096,191.034,191.069,59900001.0
2005-01-17 04:53:00,191.067,191.086,191.045,191.075,47100000.0
2005-01-17 04:54:00,191.045,191.073,191.042,191.073,43700000.0
2005-01-17 04:55:00,191.066,191.099,191.066,191.079,16000000.0
2005-01-17 04:56:00,191.099,191.099,191.078,191.083,87800001.0
2005-01-17 04:57:00,191.07,191.073,191.05,191.07,33600000.0
2005-01-17 04:58:00,191.073,191.095,191.062,191.095,60399999.0
2005-01-17 04:59:00,191.104,191.106,191.065,191.065,74900001.0
2005-01-17 05:00:00,191.057,191.068,191.042,191.068,31200000.0
2005-01-17 05:01:00,191.072,191.072,191.035,191.071,99400001.0
2005-01-17 05:02:00,191.059,191.075,191.052,191.075,32600000.0
2005-01-17 05:03:00,191.074,191.074,191.046,191.049,85300001.0
2005-01-17 05:04:00,191.073,191.073,191.045,191.045,17500000.0
2005-01-17 05:05:00,191.07,191.09,191.054,191.09,46200000.0
2005-01-17 05:06:00,191.066,191.08,191.043,191.043,49000000.0
2005-01-17 05:07:00,191.072,191.078,191.055,191.062,42700000.0
2005-01-17 05:08:00,191.075,191.094,191.064,191.064,43800000.0
2005-01-17 05:09:00,191.067,191.09,191.059,191.09,19700000.0
2005-01-17 05:10:00,191.111,191.124,191.081,191.114,36600000.0
2005-01-17 05:11:00,191.096,191.123,191.093,191.12,65300001.0
2005-01-17 05:12:00,191.105,191.142,191.102,191.132,51500001.0
2005-01-17 05:13:00,191.119,191.143,191.111,191.116,43200000.0
2005-01-17 05:14:00,191.116,191.119,191.098,191.108,86999999.0
2005-01-17 05:15:00,191.082,191.103,191.072,191.103,68200001.0
2005-01-17 05:16:00,191.127,191.129,191.118,191.118,40600000.0
2005-01-17 05:17:00,191.109,191.127,191.108,191.121,48100000.0
2005-01-17 05:18:00,191.121,191.131,191.095,191.129,49800001.0
2005-01-17 05:19:00,191.115,191.147,191.109,191.113,50100000.0
2005-01-17 05:20:00,191.098,191.126,191.098,191.126,42200000.0
2005-01-17 05:21:00,191.107,191.12,191.091,191.091,34900000.0
2005-01-17 05:22:00,191.105,191.126,191.096,191.108,47100000.0
2005-01-17 05:23:00,191.12,191.123,191.086,191.108,60400001.0
2005-01-17 05:24:00,191.097,191.131,191.097,191.124,56000001.0
2005-01-17 05:25:00,191.119,191.128,191.115,191.128,67000000.0
2005-01-17 05:26:00,191.093,191.124,191.081,191.095,36600000.0
2005-01-17 05:27:00,191.108,191.126,191.078,191.078,33800000.0
2005-01-17 05:28:00,191.117,191.117,191.087,191.109,48500000.0
2005-01-17 05:29:00,191.124,191.137,191.086,191.124,42200000.0
2005-01-17 05:30:00,191.143,191.143,191.088,191.122,45100000.0
2005-01-17 05:31:00,191.129,191.144,191.129,191.13,43000000.0
2005-01-17 05:32:00,191.138,191.151,191.122,191.129,51700000.0
2005-01-17 05:33:00,191.091,191.157,191.091,191.157,64600000.0
2005-01-17 05:34:00,191.118,191.176,191.118,191.15,75300001.0
2005-01-17 05:35:00,191.134,191.18,191.104,191.18,50900000.0
2005-01-17 05:36:00,191.17,191.171,191.144,191.164,28300000.0
2005-01-17 05:37:00,191.168,191.175,191.141,191.175,25100000.0
2005-01-17 05:38:00,191.135,191.151,191.129,191.15,49200000.0
2005-01-17 05:39:00,191.121,191.14,191.116,191.116,54000000.0
2005-01-17 05:40:00,191.124,191.139,191.111,191.136,47000000.0
2005-01-17 05:41:00,191.137,191.152,191.115,191.152,28000000.0
2005-01-17 05:42:00,191.147,191.166,191.141,191.141,69000000.0
2005-01-17 05:43:00,191.132,191.155,191.125,191.125,37800000.0
2005-01-17 05:44:00,191.158,191.158,191.1,191.112,42600000.0
2005-01-17 05:45:00,191.13,191.14,191.124,191.127,65599999.0
2005-01-17 05:46:00,191.139,191.158,191.131,191.158,77800000.0
2005-01-17 05:47:00,191.161,191.174,191.112,191.112,25700000.0
2005-01-17 05:48:00,191.136,191.143,191.119,191.14,54600000.0
2005-01-17 05:49:00,191.119,191.156,191.119,191.156,27000000.0
2005-01-17 05:50:00,191.137,191.15,191.104,191.11,73300001.0
2005-01-17 05:51:00,191.134,191.142,191.095,191.106,34900000.0
2005-01-17 05:52:00,191.118,191.142,191.115,191.138,39200000.0
2005-01-17 05:53:00,191.144,191.144,191.13,191.139,25800001.0
2005-01-17 05:54:00,191.126,191.127,191.103,191.11,41600000.0
2005-01-17 05:55:00,191.085,191.115,191.085,191.097,65699999.0
2005-01-17 05:56:00,191.079,191.107,191.059,191.059,48500000.0
2005-01-17 05:57:00,191.09,191.09,191.04,191.043,28500000.0
2005-01-17 05:58:00,191.061,191.101,191.047,191.101,45300000.0
2005-01-17 05:59:00,191.078,191.089,191.063,191.078,76000000.0
2005-01-17 06:00:00,191.064,191.091,191.064,191.083,25800000.0
2005-01-17 06:01:00,191.108,191.108,191.066,191.078,52400000.0
2005-01-17 06:02:00,191.074,191.087,191.068,191.081,31800000.0
2005-01-17 06:03:00,191.051,191.12,191.051,191.12,17300000.0
2005-01-17 06:04:00,191.102,191.102,191.048,191.098,39600000.0
2005-01-17 06:05:00,191.108,191.118,191.091,191.112,64400001.0
2005-01-17 06:06:00,191.094,191.102,191.07,191.087,54200000.0
2005-01-17 06:07:00,191.077,191.11,191.074,191.085,44200000.0
2005-01-17 06:08:00,191.086,191.114,191.073,191.114,36700000.0
2005-01-17 06:09:00,191.091,191.108,191.057,191.087,29600000.0
2005-01-17 06:10:00,191.073,191.098,191.062,191.094,42600000.0
2005-01-17 06:11:00,191.087,191.108,191.067,191.067,24100000.0
2005-01-17 06:12:00,191.087,191.1,191.061,191.065,71500001.0
2005-01-17 06:13:00,191.094,191.137,191.093,191.137,74800000.0
2005-01-17 06:14:00,191.114,191.114,191.068,191.068,74300000.0
2005-01-17 06:15:00,191.088,191.097,191.07,191.07,27100000.0
2005-01-17 06:16:00,191.083,191.106,191.06,191.106,18700000.0
2005-01-17 06:17:00,191.08,191.1,191.065,191.1,67199998.0
2005-01-17 06:18:00,191.085,191.111,191.071,191.1,51100000.0
2005-01-17 06:19:00,191.124,191.129,191.079,191.119,51800000.0
2005-01-17 06:20:00,191.129,191.163,191.112,191.16,62700000.0
2005-01-17 06:21:00,191.137,191.152,191.122,191.13,78700002.0
2005-01-17 06:22:00,191.138,191.142,191.119,191.128,45800000.0
2005-01-17 06:23:00,191.145,191.145,191.124,191.129,58300000.0
2005-01-17 06:24:00,191.146,191.159,191.146,191.151,52200000.0
2005-01-17 06:25:00,191.143,191.149,191.131,191.135,53300000.0
2005-01-17 06:26:00,191.156,191.156,191.123,191.149,76200001.0
2005-01-17 06:27:00,191.115,191.138,191.115,191.126,40800000.0
2005-01-17 06:28:00,191.111,191.129,191.101,191.107,39400000.0
2005-01-17 06:29:00,191.116,191.143,191.077,191.143,83400001.0
2005-01-17 06:30:00,191.123,191.128,191.113,191.118,61299999.0
2005-01-17 06:31:00,191.118,191.156,191.118,191.153,61500000.0
2005-01-17 06:32:00,191.14,191.144,191.135,191.138,49700000.0
2005-01-17 06:33:00,191.162,191.164,191.131,191.138,81400000.0
2005-01-17 06:34:00,191.136,191.154,191.119,191.154,43699999.0
2005-01-17 06:35:00,191.094,191.135,191.094,191.115,66700002.0
2005-01-17 06:36:00,191.11,191.128,191.093,191.128,56100000.0
2005-01-17 06:37:00,191.132,191.153,191.119,191.13,85000001.0
2005-01-17 06:38:00,191.136,191.143,191.12,191.138,53000000.0
2005-01-17 06:39:00,191.148,191.179,191.148,191.161,52199999.0
2005-01-17 06:40:00,191.152,191.172,191.146,191.166,63200001.0
2005-01-17 06:41:00,191.149,191.176,191.144,191.163,39800000.0
2005-01-17 06:42:00,191.16,191.184,191.148,191.184,71100000.0
2005-01-17 06:43:00,191.156,191.183,191.156,191.177,34300000.0
2005-01-17 06:44:00,191.178,191.183,191.132,191.157,64200000.0
2005-01-17 06:45:00,191.138,191.173,191.119,191.173,15500000.0
2005-01-17 06:46:00,191.141,191.158,191.129,191.158,47400000.0
2005-01-17 06:47:00,191.169,191.199,191.162,191.199,35300000.0
2005-01-17 06:48:00,191.22,191.257,191.205,191.257,93000001.0
2005-01-17 06:49:00,191.221,191.235,191.205,191.219,38700000.0
2005-01-17 06:50:00,191.211,191.229,191.203,191.203,39900000.0
2005-01-17 06:51:00,191.204,191.238,191.199,191.21,57400001.0
2005-01-17 06:52:00,191.208,191.223,191.187,191.193,48399999.0
2005-01-17 06:53:00,191.188,191.235,191.187,191.235,51800000.0
2005-01-17 06:54:00,191.196,191.214,191.192,191.205,48600000.0
2005-01-17 06:55:00,191.213,191.225,191.204,191.211,42100000.0
2005-01-17 06:56:00,191.22,191.22,191.177,191.199,46500000.0
2005-01-17 06:57:00,191.201,191.201,191.176,191.194,62500000.0
2005-01-17 06:58:00,191.191,191.212,191.172,191.172,51300000.0
2005-01-17 06:59:00,191.2,191.214,191.163,191.205,47800000.0
2005-01-17 07:00:00,191.203,191.203,191.177,191.191,21400000.0
2005-01-17 07:01:00,191.168,191.203,191.168,191.203,4400000.0
2005-01-17 07:02:00,191.174,191.246,191.174,191.246,46700000.0
2005-01-17 07:03:00,191.232,191.232,191.205,191.23,52599999.0
2005-01-17 07:04:00,191.23,191.233,191.192,191.192,59400000.0
2005-01-17 07:05:00,191.172,191.221,191.172,191.221,118200000.0
2005-01-17 07:06:00,191.212,191.227,191.195,191.195,75299999.0
2005-01-17 07:07:00,191.212,191.239,191.205,191.232,39600000.0
2005-01-17 07:08:00,191.231,191.231,191.167,191.167,57800000.0
2005-01-17 07:09:00,191.247,191.26,191.211,191.244,50299999.0
2005-01-17 07:10:00,191.265,191.267,191.215,191.231,70199999.0
2005-01-17 07:11:00,191.225,191.259,191.221,191.259,64699999.0
2005-01-17 07:12:00,191.2,191.252,191.196,191.25,34300000.0
2005-01-17 07:13:00,191.244,191.248,191.21,191.248,66800000.0
2005-01-17 07:14:00,191.265,191.265,191.217,191.262,39700000.0
2005-01-17 07:15:00,191.245,191.282,191.245,191.274,72500002.0
2005-01-17 07:16:00,191.248,191.268,191.24,191.26,45800000.0
2005-01-17 07:17:00,191.276,191.287,191.225,191.228,29700000.0
2005-01-17 07:18:00,191.26,191.261,191.241,191.255,67600001.0
2005-01-17 07:19:00,191.276,191.276,191.243,191.263,75700000.0
2005-01-17 07:20:00,191.269,191.278,191.25,191.261,85200000.0
2005-01-17 07:21:00,191.238,191.262,191.235,191.255,19500000.0
2005-01-17 07:22:00,191.263,191.263,191.227,191.229,30500000.0
2005-01-17 07:23:00,191.238,191.238,191.195,191.223,57100000.0
2005-01-17 07:24:00,191.212,191.228,191.204,191.22,34800000.0
2005-01-17 07:25:00,191.206,191.241,191.206,191.236,75900000.0
2005-01-17 07:26:00,191.25,191.25,191.2,191.235,20500000.0
2005-01-17 07:27:00,191.179,191.227,191.179,191.227,32400000.0
2005-01-17 07:28:00,191.244,191.244,191.196,191.23,60200000.0
2005-01-17 07:29:00,191.237,191.261,191.229,191.246,73200000.0
2005-01-17 07:30:00,191.246,191.246,191.22,191.23,33100000.0
2005-01-17 07:31:00,191.226,191.24,191.215,191.221,64200000.0
2005-01-17 07:32:00,191.19,191.231,191.184,191.231,82500000.0
2005-01-17 07:33:00,191.197,191.207,191.128,191.128,21500000.0
2005-01-17 07:34:00,191.164,191.174,191.131,191.174,63599999.0
2005-01-17 07:35:00,191.178,191.179,191.151,191.176,52700000.0
2005-01-17 07:36:00,191.181,191.181,191.15,191.154,56299999.0
2005-01-17 07:37:00,191.163,191.2,191.163,191.185,66300000.0
2005-01-17 07:38:00,191.166,191.203,191.165,191.203,35200000.0
2005-01-17 07:39:00,191.171,191.22,191.162,191.214,75200001.0
2005-01-17 07:40:00,191.213,191.213,191.15,191.173,42800000.0
2005-01-17 07:41:00,191.19,191.196,191.159,191.159,39500000.0
2005-01-17 07:42:00,191.193,191.213,191.181,191.205,38600000.0
2005-01-17 07:43:00,191.213,191.225,191.18,191.198,37399999.0
2005-01-17 07:44:00,191.208,191.234,191.201,191.224,26300000.0
2005-01-17 07:45:00,191.212,191.249,191.202,191.214,31900000.0
2005-01-17 07:46:00,191.207,191.232,191.2,191.223,29100000.0
2005-01-17 07:47:00,191.249,191.249,191.216,191.237,50700000.0
2005-01-17 07:48:00,191.216,191.242,191.211,191.242,34600000.0
2005-01-17 07:49:00,191.238,191.238,191.212,191.213,47200000.0
2005-01-17 07:50:00,191.212,191.228,191.188,191.225,50700000.0
2005-01-17 07:51:00,191.244,191.26,191.217,191.254,61500000.0
2005-01-17 07:52:00,191.23,191.249,191.216,191.243,67399999.0
2005-01-17 07:53:00,191.247,191.263,191.231,191.259,50400000.0
2005-01-17 07:54:00,191.249,191.258,191.238,191.25,47900000.0
2005-01-17 07:55:00,191.208,191.251,191.208,191.247,58400000.0
2005-01-17 07:56:00,191.225,191.274,191.22,191.251,56100000.0
2005-01-17 07:57:00,191.237,191.268,191.213,191.213,40300000.0
2005-01-17 07:58:00,191.267,191.27,191.231,191.256,113799999.0
2005-01-17 07:59:00,191.269,191.284,191.253,191.281,37100000.0
2005-01-17 08:00:00,191.278,191.278,191.254,191.266,38000000.0
2005-01-17 08:01:00,191.263,191.295,191.258,191.277,34700000.0
2005-01-17 08:02:00,191.279,191.284,191.265,191.266,42700000.0
2005-01-17 08:03:00,191.256,191.271,191.251,191.271,37300000.0
2005-01-17 08:04:00,191.243,191.27,191.243,191.254,20000000.0
2005-01-17 08:05:00,191.285,191.285,191.263,191.268,73299999.0
2005-01-17 08:06:00,191.277,191.277,191.25,191.277,36000000.0
2005-01-17 08:07:00,191.272,191.305,191.272,191.304,30100000.0
2005-01-17 08:08:00,191.3,191.313,191.283,191.283,45000000.0
2005-01-17 08:09:00,191.297,191.297,191.217,191.217,44600000.0
2005-01-17 08:10:00,191.236,191.252,191.22,191.22,59999999.0
2005-01-17 08:11:00,191.245,191.245,191.223,191.241,73300000.0
2005-01-17 08:12:00,191.243,191.259,191.234,191.255,47200001.0
2005-01-17 08:13:00,191.244,191.255,191.238,191.255,44299999.0
2005-01-17 08:14:00,191.204,191.232,191.197,191.212,49500000.0
2005-01-17 08:15:00,191.193,191.249,191.186,191.249,26000000.0
2005-01-17 08:16:00,191.226,191.226,191.188,191.188,31000000.0
2005-01-17 08:17:00,191.211,191.252,191.192,191.252,76900001.0
2005-01-17 08:18:00,191.221,191.253,191.212,191.25,58100000.0
2005-01-17 08:19:00,191.245,191.245,191.207,191.207,47100000.0
2005-01-17 08:20:00,191.248,191.248,191.223,191.23,47500000.0
2005-01-17 08:21:00,191.239,191.248,191.234,191.235,37400000.0
2005-01-17 08:22:00,191.272,191.29,191.244,191.265,56200000.0
2005-01-17 08:23:00,191.25,191.253,191.217,191.253,107300002.0
2005-01-17 08:24:00,191.259,191.259,191.225,191.25,51000000.0
2005-01-17 08:25:00,191.277,191.289,191.235,191.262,86300000.0
2005-01-17 08:26:00,191.257,191.294,191.249,191.29,61000000.0
2005-01-17 08:27:00,191.291,191.297,191.249,191.289,59000000.0
2005-01-17 08:28:00,191.291,191.301,191.277,191.3,64099999.0
2005-01-17 08:29:00,191.254,191.305,191.254,191.305,15300000.0
2005-01-17 08:30:00,191.284,191.292,191.264,191.285,39900000.0
2005-01-17 08:31:00,191.256,191.267,191.24,191.261,26800000.0
2005-01-17 08:32:00,191.282,191.315,191.282,191.307,52600001.0
2005-01-17 08:33:00,191.315,191.329,191.307,191.315,56200000.0
2005-01-17 08:34:00,191.321,191.321,191.273,191.309,74400000.0
2005-01-17 08:35:00,191.321,191.321,191.298,191.311,29000000.0
2005-01-17 08:36:00,191.301,191.308,191.27,191.304,61300000.0
2005-01-17 08:37:00,191.285,191.301,191.274,191.292,63700000.0
2005-01-17 08:38:00,191.286,191.306,191.278,191.287,61600000.0
2005-01-17 08:39:00,191.306,191.315,191.28,191.297,115300001.0
2005-01-17 08:40:00,191.281,191.323,191.268,191.323,39900000.0
2005-01-17 08:41:00,191.286,191.33,191.27,191.32,68200000.0
2005-01-17 08:42:00,191.331,191.331,191.292,191.308,65799999.0
2005-01-17 08:43:00,191.316,191.337,191.293,191.293,34300000.0
2005-01-17 08:44:00,191.292,191.316,191.283,191.307,49300000.0
2005-01-17 08:45:00,191.283,191.286,191.238,191.238,55800001.0
2005-01-17 08:46:00,191.282,191.282,191.238,191.266,37400000.0
2005-01-17 08:47:00,191.272,191.284,191.264,191.284,42999999.0
2005-01-17 08:48:00,191.277,191.277,191.246,191.262,34100000.0
2005-01-17 08:49:00,191.219,191.248,191.219,191.227,35300000.0
2005-01-17 08:50:00,191.206,191.238,191.206,191.238,33700000.0
2005-01-17 08:51:00,191.232,191.274,191.232,191.259,45800000.0
2005-01-17 08:52:00,191.23,191.258,191.201,191.258,67000000.0
2005-01-17 08:53:00,191.221,191.26,191.216,191.249,40800000.0
2005-01-17 08:54:00,191.247,191.266,191.247,191.249,19100000.0
2005-01-17 08:55:00,191.262,191.262,191.206,191.245,64900000.0
2005-01-17 08:56:00,191.211,191.22,191.191,191.22,31899999.0
2005-01-17 08:57:00,191.207,191.244,191.206,191.225,30300000.0
2005-01-17 08:58:00,191.208,191.208,191.179,191.179,51500000.0
2005-01-17 08:59:00,191.189,191.191,191.156,191.18,89699999.0
2005-01-17 09:00:00,191.171,191.201,191.171,191.201,32000000.0
2005-01-17 09:01:00,191.194,191.222,191.194,191.21,71600000.0
2005-01-17 09:02:00,191.211,191.234,191.192,191.192,29400000.0
2005-01-17 09:03:00,191.181,191.233,191.181,191.219,61400001.0
2005-01-17 09:04:00,191.225,191.232,191.183,191.195,25300000.0
2005-01-17 09:05:00,191.203,191.226,191.202,191.223,51400001.0
2005-01-17 09:06:00,191.219,191.238,191.208,191.232,52000000.0
2005-01-17 09:07:00,191.211,191.235,191.185,191.219,31200000.0
2005-01-17 09:08:00,191.185,191.21,191.18,191.188,40300000.0
2005-01-17 09:09:00,191.168,191.196,191.163,191.177,51500000.0
2005-01-17 09:10:00,191.171,191.189,191.156,191.189,56600001.0
2005-01-17 09:11:00,191.183,191.183,191.158,191.158,51300001.0
2005-01-17 09:12:00,191.156,191.184,191.153,191.172,72500000.0
2005-01-17 09:13:00,191.162,191.205,191.162,191.205,35300000.0
2005-01-17 09:14:00,191.188,191.207,191.163,191.191,31200000.0
2005-01-17 09:15:00,191.188,191.211,191.188,191.188,42300000.0
2005-01-17 09:16:00,191.2,191.221,191.19,191.214,37600000.0
2005-01-17 09:17:00,191.193,191.265,191.187,191.265,84800000.0
2005-01-17 09:18:00,191.268,191.292,191.244,191.246,51400000.0
2005-01-17 09:19:00,191.267,191.276,191.221,191.221,63100000.0
2005-01-17 09:20:00,191.219,191.247,191.206,191.227,50500000.0
2005-01-17 09:21:00,191.244,191.244,191.188,191.188,42899999.0
2005-01-17 09:22:00,191.195,191.228,191.177,191.228,88000001.0
2005-01-17 09:23:00,191.222,191.272,191.212,191.272,42900000.0
2005-01-17 09:24:00,191.228,191.33,191.217,191.328,40700000.0
2005-01-17 09:25:00,191.304,191.309,191.284,191.301,41400000.0
2005-01-17 09:26:00,191.298,191.321,191.264,191.27,92899999.0
2005-01-17 09:27:00,191.239,191.257,191.22,191.227,39200000.0
2005-01-17 09:28:00,191.228,191.247,191.199,191.214,46499999.0
2005-01-17 09:29:00,191.169,191.199,191.162,191.18,74800001.0
2005-01-17 09:30:00,191.161,191.171,191.13,191.134,68100000.0
2005-01-17 09:31:00,191.062,191.114,191.044,191.056,84300001.0
2005-01-17 09:32:00,191.042,191.067,191.026,191.026,47700000.0
2005-01-17 09:33:00,191.038,191.057,191.024,191.05,45999999.0
2005-01-17 09:34:00,191.052,191.08,191.025,191.08,52500001.0
2005-01-17 09:35:00,191.071,191.088,191.036,191.036,59800000.0
2005-01-17 09:36:00,191.036,191.036,190.961,190.992,73600000.0
2005-01-17 09:37:00,190.978,190.983,190.967,190.974,53100000.0
2005-01-17 09:38:00,190.954,190.979,190.921,190.94,42600000.0
2005-01-17 09:39:00,190.974,190.977,190.944,190.968,57800000.0
2005-01-17 09:40:00,190.952,190.953,190.931,190.939,69300000.0
2005-01-17 09:41:00,190.935,190.94,190.829,190.852,54700000.0
2005-01-17 09:42:00,190.876,190.913,190.86,190.913,77400000.0
2005-01-17 09:43:00,190.927,190.938,190.855,190.863,64700001.0
2005-01-17 09:44:00,190.855,190.879,190.842,190.879,48899999.0
2005-01-17 09:45:00,190.86,190.861,190.824,190.84,45200000.0
2005-01-17 09:46:00,190.809,190.876,190.809,190.869,41600000.0
2005-01-17 09:47:00,190.848,190.863,190.812,190.835,16700000.0
2005-01-17 09:48:00,190.84,190.862,190.833,190.857,38700001.0
2005-01-17 09:49:00,190.861,190.965,190.861,190.953,43600000.0
2005-01-17 09:50:00,190.984,191.0,190.961,190.997,55000000.0
2005-01-17 09:51:00,190.982,190.982,190.944,190.953,34300000.0
2005-01-17 09:52:00,190.946,190.972,190.931,190.931,42600000.0
2005-01-17 09:53:00,190.94,190.944,190.908,190.908,51700000.0
2005-01-17 09:54:00,190.879,190.896,190.84,190.848,87200000.0
2005-01-17 09:55:00,190.806,190.813,190.762,190.798,43000000.0
2005-01-17 09:56:00,190.785,190.879,190.772,190.879,27000000.0
2005-01-17 09:57:00,190.864,190.903,190.862,190.862,54800000.0
2005-01-17 09:58:00,190.875,190.94,190.873,190.933,33400000.0
2005-01-17 09:59:00,190.916,190.979,190.916,190.96,40200000.0
2005-01-17 10:00:00,190.944,190.985,190.937,190.957,42200000.0
2005-01-17 10:01:00,190.967,190.984,190.949,190.96,73800001.0
2005-01-17 10:02:00,190.952,190.953,190.925,190.947,33200000.0
2005-01-17 10:03:00,190.932,190.942,190.903,190.929,77000000.0
2005-01-17 10:04:00,190.905,190.93,190.879,190.892,59700000.0
2005-01-17 10:05:00,190.899,190.932,190.899,190.921,29500000.0
2005-01-17 10:06:00,190.918,190.963,190.905,190.963,32700000.0
2005-01-17 10:07:00,190.947,190.97,190.937,190.943,60899999.0
2005-01-17 10:08:00,190.881,190.967,190.881,190.967,103100001.0
2005-01-17 10:09:00,190.989,191.006,190.949,190.988,37400000.0
2005-01-17 10:10:00,191.0,191.027,190.984,191.027,46900000.0
2005-01-17 10:11:00,190.988,190.988,190.913,190.93,65100001.0
2005-01-17 10:12:00,190.905,190.94,190.905,190.94,50100000.0
2005-01-17 10:13:00,190.934,190.943,190.874,190.875,53900001.0
2005-01-17 10:14:00,190.868,190.893,190.861,190.888,56600000.0
2005-01-17 10:15:00,190.874,190.903,190.873,190.887,43500000.0
2005-01-17 10:16:00,190.869,190.873,190.845,190.847,74800001.0
2005-01-17 10:17:00,190.85,190.872,190.848,190.863,29200000.0
2005-01-17 10:18:00,190.845,190.881,190.845,190.866,43500000.0
2005-01-17 10:19:00,190.856,190.878,190.854,190.86,54000000.0
2005-01-17 10:20:00,190.87,190.87,190.705,190.705,62200000.0
2005-01-17 10:21:00,190.563,190.655,190.546,190.641,47100000.0
2005-01-17 10:22:00,190.615,190.725,190.613,190.694,49700000.0
2005-01-17 10:23:00,190.712,190.73,190.64,190.658,67200000.0
2005-01-17 10:24:00,190.641,190.692,190.627,190.671,31600000.0
2005-01-17 10:25:00,190.679,190.708,190.664,190.67,61100001.0
2005-01-17 10:26:00,190.67,190.725,190.658,190.697,89800000.0
2005-01-17 10:27:00,190.716,190.73,190.695,190.718,38600000.0
2005-01-17 10:28:00,190.669,190.708,190.669,190.679,63300000.0
2005-01-17 10:29:00,190.697,190.707,190.67,190.689,34700000.0
2005-01-17 10:30:00,190.691,190.693,190.669,190.683,60000000.0
2005-01-17 10:31:00,190.659,190.659,190.583,190.583,25900000.0
2005-01-17 10:32:00,190.584,190.68,190.584,190.669,48300000.0
2005-01-17 10:33:00,190.671,190.708,190.649,190.706,93300001.0
2005-01-17 10:34:00,190.688,190.709,190.686,190.709,29800000.0
2005-01-17 10:35:00,190.716,190.716,190.65,190.65,58999999.0
2005-01-17 10:36:00,190.664,190.666,190.626,190.657,56300000.0
2005-01-17 10:37:00,190.662,190.676,190.648,190.674,32000000.0
2005-01-17 10:38:00,190.667,190.676,190.65,190.658,49600000.0
2005-01-17 10:39:00,190.662,190.676,190.656,190.659,20800000.0
2005-01-17 10:40:00,190.643,190.656,190.59,190.613,66200000.0
2005-01-17 10:41:00,190.631,190.673,190.607,190.673,38100000.0
2005-01-17 10:42:00,190.661,190.692,190.649,190.681,20600000.0
2005-01-17 10:43:00,190.665,190.677,190.613,190.613,54600000.0
2005-01-17 10:44:00,190.655,190.662,190.636,190.637,62500001.0
2005-01-17 10:45:00,190.603,190.627,190.574,190.627,29600000.0
2005-01-17 10:46:00,190.548,190.638,190.548,190.632,39600000.0
2005-01-17 10:47:00,190.613,190.643,190.578,190.587,53600000.0
2005-01-17 10:48:00,190.563,190.6,190.534,190.598,59700000.0
2005-01-17 10:49:00,190.568,190.647,190.562,190.605,60200000.0
2005-01-17 10:50:00,190.583,190.583,190.543,190.543,43599999.0
2005-01-17 10:51:00,190.547,190.564,190.53,190.556,37100000.0
2005-01-17 10:52:00,190.53,190.532,190.47,190.485,47200000.0
2005-01-17 10:53:00,190.471,190.501,190.458,190.488,51300000.0
2005-01-17 10:54:00,190.469,190.518,190.465,190.518,57600000.0
2005-01-17 10:55:00,190.529,190.54,190.516,190.54,32500000.0
2005-01-17 10:56:00,190.526,190.526,190.494,190.515,31000000.0
2005-01-17 10:57:00,190.541,190.546,190.526,190.532,46299999.0
2005-01-17 10:58:00,190.508,190.589,190.508,190.589,17700000.0
2005-01-17 10:59:00,190.573,190.585,190.558,190.569,40900000.0
2005-01-17 11:00:00,190.546,190.555,190.523,190.534,72600001.0
2005-01-17 11:01:00,190.548,190.55,190.518,190.55,61600000.0
2005-01-17 11:02:00,190.536,190.587,190.528,190.587,42100000.0
2005-01-17 11:03:00,190.544,190.568,190.538,190.546,54100001.0
2005-01-17 11:04:00,190.547,190.547,190.492,190.499,35500000.0
2005-01-17 11:05:00,190.469,190.489,190.462,190.483,51899999.0
2005-01-17 11:06:00,190.485,190.485,190.397,190.428,52099999.0
2005-01-17 11:07:00,190.402,190.422,190.388,190.397,57300000.0
2005-01-17 11:08:00,190.389,190.455,190.378,190.455,43900000.0
2005-01-17 11:09:00,190.482,190.498,190.463,190.487,39300000.0
2005-01-17 11:10:00,190.505,190.529,190.484,190.526,51400000.0
2005-01-17 11:11:00,190.523,190.543,190.51,190.513,79499999.0
2005-01-17 11:12:00,190.534,190.546,190.502,190.546,78300000.0
2005-01-17 11:13:00,190.561,190.569,190.528,190.528,25400000.0
2005-01-17 11:14:00,190.528,190.528,190.457,190.457,42000000.0
2005-01-17 11:15:00,190.514,190.53,190.503,190.515,39700000.0
2005-01-17 11:16:00,190.524,190.527,190.497,190.522,46799999.0
2005-01-17 11:17:00,190.523,190.583,190.514,190.583,59800000.0
2005-01-17 11:18:00,190.599,190.602,190.576,190.578,22200000.0
2005-01-17 11:19:00,190.581,190.589,190.536,190.562,45400000.0
2005-01-17 11:20:00,190.563,190.605,190.542,190.542,23400000.0
2005-01-17 11:21:00,190.601,190.601,190.555,190.565,28400000.0
2005-01-17 11:22:00,190.586,190.593,190.565,190.58,46000000.0
2005-01-17 11:23:00,190.618,190.668,190.618,190.638,52700000.0
2005-01-17 11:24:00,190.627,190.65,190.613,190.624,56400000.0
2005-01-17 11:25:00,190.617,190.631,190.601,190.618,64399999.0
2005-01-17 11:26:00,190.632,190.636,190.615,190.63,54399999.0
2005-01-17 11:27:00,190.628,190.63,190.6,190.622,70900001.0
2005-01-17 11:28:00,190.63,190.632,190.575,190.575,85800001.0
2005-01-17 11:29:00,190.596,190.611,190.574,190.605,32500000.0
2005-01-17 11:30:00,190.592,190.632,190.588,190.625,86900000.0
2005-01-17 11:31:00,190.598,190.657,190.598,190.655,54700000.0
2005-01-17 11:32:00,190.645,190.653,190.636,190.638,50700000.0
2005-01-17 11:33:00,190.654,190.679,190.637,190.657,52000000.0
2005-01-17 11:34:00,190.667,190.684,190.611,190.62,39100000.0
2005-01-17 11:35:00,190.591,190.626,190.574,190.626,50000001.0
2005-01-17 11:36:00,190.618,190.63,190.593,190.609,40500000.0
2005-01-17 11:37:00,190.613,190.655,190.612,190.626,65700000.0
2005-01-17 11:38:00,190.632,190.653,190.568,190.571,32000000.0
2005-01-17 11:39:00,190.563,190.587,190.555,190.585,47900000.0
2005-01-17 11:40:00,190.562,190.571,190.524,190.571,67899999.0
2005-01-17 11:41:00,190.564,190.604,190.552,190.589,70100000.0
2005-01-17 11:42:00,190.594,190.661,190.587,190.657,52000000.0
2005-01-17 11:43:00,190.662,190.677,190.645,190.652,50400000.0
2005-01-17 11:44:00,190.667,190.689,190.661,190.661,33300000.0
2005-01-17 11:45:00,190.637,190.675,190.637,190.649,51600000.0
2005-01-17 11:46:00,190.675,190.679,190.622,190.622,36900000.0
2005-01-17 11:47:00,190.621,190.644,190.597,190.597,51700000.0
2005-01-17 11:48:00,190.586,190.611,190.58,190.603,59599999.0
2005-01-17 11:49:00,190.617,190.628,190.582,190.618,40000000.0
2005-01-17 11:50:00,190.622,190.658,190.607,190.635,45900000.0
2005-01-17 11:51:00,190.659,190.673,190.62,190.62,54700000.0
2005-01-17 11:52:00,190.634,190.634,190.607,190.61,20000000.0
2005-01-17 11:53:00,190.632,190.632,190.539,190.539,72100000.0
2005-01-17 11:54:00,190.559,190.569,190.504,190.504,24300000.0
2005-01-17 11:55:00,190.532,190.533,190.499,190.499,68400001.0
2005-01-17 11:56:00,190.519,190.532,190.487,190.495,27700000.0
2005-01-17 11:57:00,190.483,190.507,190.445,190.487,49400000.0
2005-01-17 11:58:00,190.456,190.456,190.39,190.399,27800000.0
2005-01-17 11:59:00,190.424,190.43,190.408,190.412,45100000.0
2005-01-17 12:00:00,190.424,190.424,190.39,190.408,51200000.0
2005-01-17 12:01:00,190.409,190.409,190.346,190.346,38700000.0
2005-01-17 12:02:00,190.358,190.385,190.342,190.366,87300001.0
2005-01-17 12:03:00,190.376,190.376,190.325,190.351,24800000.0
2005-01-17 12:04:00,190.334,190.372,190.334,190.37,41000000.0
2005-01-17 12:05:00,190.372,190.372,190.321,190.321,58300000.0
2005-01-17 12:06:00,190.358,190.384,190.351,190.365,32500000.0
2005-01-17 12:07:00,190.402,190.409,190.369,190.375,67299999.0
2005-01-17 12:08:00,190.388,190.417,190.376,190.417,63199999.0
2005-01-17 12:09:00,190.419,190.421,190.399,190.402,33900000.0
2005-01-17 12:10:00,190.416,190.438,190.392,190.437,54100000.0
2005-01-17 12:11:00,190.432,190.432,190.394,190.394,27000000.0
2005-01-17 12:12:00,190.416,190.465,190.411,190.465,62100000.0
2005-01-17 12:13:00,190.476,190.488,190.45,190.46,59699999.0
2005-01-17 12:14:00,190.455,190.46,190.433,190.453,32000000.0
2005-01-17 12:15:00,190.437,190.515,190.437,190.498,74500001.0
2005-01-17 12:16:00,190.512,190.512,190.483,190.495,67700000.0
2005-01-17 12:17:00,190.481,190.481,190.396,190.412,68400000.0
2005-01-17 12:18:00,190.406,190.435,190.4,190.423,39500000.0
2005-01-17 12:19:00,190.407,190.445,190.397,190.445,49900000.0
2005-01-17 12:20:00,190.425,190.454,190.416,190.452,51900000.0
2005-01-17 12:21:00,190.456,190.47,190.437,190.452,68300001.0
2005-01-17 12:22:00,190.432,190.432,190.379,190.413,49000000.0
2005-01-17 12:23:00,190.43,190.447,190.404,190.447,42900000.0
2005-01-17 12:24:00,190.437,190.45,190.426,190.426,62300001.0
2005-01-17 12:25:00,190.396,190.429,190.393,190.419,36200000.0
2005-01-17 12:26:00,190.438,190.452,190.414,190.452,38899999.0
2005-01-17 12:27:00,190.446,190.476,190.438,190.438,110600000.0
2005-01-17 12:28:00,190.497,190.497,190.456,190.469,17400000.0
2005-01-17 12:29:00,190.471,190.471,190.43,190.453,44400000.0
2005-01-17 12:30:00,190.43,190.483,190.43,190.483,52100001.0
2005-01-17 12:31:00,190.462,190.474,190.435,190.449,64400000.0
2005-01-17 12:32:00,190.449,190.471,190.446,190.468,50700000.0
2005-01-17 12:33:00,190.486,190.495,190.456,190.487,64799999.0
2005-01-17 12:34:00,190.5,190.536,190.5,190.533,47100000.0
2005-01-17 12:35:00,190.494,190.519,190.479,190.498,39100000.0
2005-01-17 12:36:00,190.489,190.493,190.452,190.478,56800000.0
2005-01-17 12:37:00,190.464,190.493,190.417,190.493,75200001.0
2005-01-17 12:38:00,190.479,190.483,190.458,190.47,70500000.0
2005-01-17 12:39:00,190.477,190.496,190.47,190.483,61300000.0
2005-01-17 12:40:00,190.487,190.489,190.464,190.482,47499999.0
2005-01-17 12:41:00,190.48,190.498,190.455,190.48,97000000.0
2005-01-17 12:42:00,190.47,190.494,190.441,190.467,51200000.0
2005-01-17 12:43:00,190.477,190.482,190.451,190.482,41300000.0
2005-01-17 12:44:00,190.485,190.502,190.459,190.459,41700000.0
2005-01-17 12:45:00,190.48,190.504,190.456,190.504,33300000.0
2005-01-17 12:46:00,190.492,190.492,190.437,190.48,17500000.0
2005-01-17 12:47:00,190.484,190.488,190.474,190.487,71500002.0
2005-01-17 12:48:00,190.499,190.519,190.45,190.498,45300000.0
2005-01-17 12:49:00,190.535,190.556,190.505,190.536,50900000.0
2005-01-17 12:50:00,190.544,190.579,190.539,190.545,64700000.0
2005-01-17 12:51:00,190.547,190.547,190.485,190.527,32400000.0
2005-01-17 12:52:00,190.524,190.529,190.491,190.509,75000000.0
2005-01-17 12:53:00,190.495,190.521,190.484,190.486,24800000.0
2005-01-17 12:54:00,190.51,190.529,190.467,190.529,50700000.0
2005-01-17 12:55:00,190.541,190.547,190.51,190.515,50500000.0
2005-01-17 12:56:00,190.532,190.542,190.506,190.506,39800000.0
2005-01-17 12:57:00,190.528,190.557,190.524,190.524,78200000.0
2005-01-17 12:58:00,190.494,190.535,190.484,190.526,62100001.0
2005-01-17 12:59:00,190.53,190.552,190.507,190.517,44900000.0
2005-01-17 13:00:00,190.495,190.513,190.437,190.437,27700000.0
2005-01-17 13:01:00,190.464,190.498,190.456,190.498,37100001.0
2005-01-17 13:02:00,190.496,190.516,190.461,190.496,57600001.0
2005-01-17 13:03:00,190.498,190.532,190.48,190.504,70800001.0
2005-01-17 13:04:00,190.502,190.519,190.468,190.472,57500000.0
2005-01-17 13:05:00,190.504,190.504,190.429,190.458,57700000.0
2005-01-17 13:06:00,190.427,190.472,190.425,190.455,83700001.0
2005-01-17 13:07:00,190.446,190.454,190.411,190.411,35300000.0
2005-01-17 13:08:00,190.4,190.426,190.397,190.418,19200000.0
2005-01-17 13:09:00,190.363,190.396,190.346,190.347,27500000.0
2005-01-17 13:10:00,190.377,190.39,190.373,190.39,55700000.0
2005-01-17 13:11:00,190.391,190.404,190.363,190.383,33500000.0
2005-01-17 13:12:00,190.379,190.426,190.355,190.426,66500000.0
2005-01-17 13:13:00,190.417,190.423,190.388,190.42,31100000.0
2005-01-17 13:14:00,190.463,190.488,190.438,190.488,76200000.0
2005-01-17 13:15:00,190.483,190.483,190.414,190.43,39900000.0
2005-01-17 13:16:00,190.417,190.443,190.399,190.399,52800000.0
2005-01-17 13:17:00,190.397,190.403,190.365,190.394,64899999.0
2005-01-17 13:18:00,190.42,190.42,190.347,190.364,66700000.0
2005-01-17 13:19:00,190.419,190.419,190.301,190.306,81200000.0
2005-01-17 13:20:00,190.288,190.292,190.217,190.273,48100000.0
2005-01-17 13:21:00,190.254,190.294,190.236,190.281,47500000.0
2005-01-17 13:22:00,190.266,190.288,190.251,190.286,86099999.0
2005-01-17 13:23:00,190.278,190.285,190.255,190.278,66099999.0
2005-01-17 13:24:00,190.287,190.287,190.237,190.263,54100001.0
2005-01-17 13:25:00,190.224,190.289,190.224,190.27,59100000.0
2005-01-17 13:26:00,190.295,190.295,190.256,190.271,48400000.0
2005-01-17 13:27:00,190.295,190.321,190.29,190.292,37400000.0
2005-01-17 13:28:00,190.327,190.335,190.291,190.309,44200000.0
2005-01-17 13:29:00,190.259,190.301,190.238,190.301,48299999.0
2005-01-17 13:30:00,190.312,190.317,190.286,190.317,74800000.0
2005-01-17 13:31:00,190.32,190.32,190.294,190.294,82599998.0
2005-01-17 13:32:00,190.313,190.342,190.301,190.313,64900000.0
2005-01-17 13:33:00,190.317,190.325,190.288,190.295,42100000.0
2005-01-17 13:34:00,190.284,190.3,190.259,190.295,76600000.0
2005-01-17 13:35:00,190.287,190.299,190.256,190.273,46400000.0
2005-01-17 13:36:00,190.286,190.292,190.241,190.241,43100000.0
2005-01-17 13:37:00,190.263,190.301,190.249,190.296,43900000.0
2005-01-17 13:38:00,190.252,190.252,190.201,190.201,64799998.0
2005-01-17 13:39:00,190.197,190.203,190.137,190.14,53099999.0
2005-01-17 13:40:00,190.128,190.165,190.123,190.123,52100000.0
2005-01-17 13:41:00,190.183,190.183,190.149,190.169,42200000.0
2005-01-17 13:42:00,190.151,190.153,190.118,190.125,31900000.0
2005-01-17 13:43:00,190.12,190.174,190.095,190.173,33900000.0
2005-01-17 13:44:00,190.136,190.178,190.135,190.176,47400000.0
2005-01-17 13:45:00,190.138,190.157,190.098,190.098,43800000.0
2005-01-17 13:46:00,190.069,190.093,190.061,190.08,49300000.0
2005-01-17 13:47:00,190.076,190.085,190.027,190.027,24900000.0
2005-01-17 13:48:00,190.047,190.064,189.985,189.986,26100000.0
2005-01-17 13:49:00,190.018,190.092,190.0,190.092,61799999.0
2005-01-17 13:50:00,190.06,190.076,190.059,190.062,37900000.0
2005-01-17 13:51:00,190.032,190.032,189.994,190.008,70200000.0
2005-01-17 13:52:00,190.018,190.032,189.978,190.021,45100000.0
2005-01-17 13:53:00,190.034,190.067,190.005,190.025,24400000.0
2005-01-17 13:54:00,190.037,190.05,190.0,190.006,25200000.0
2005-01-17 13:55:00,189.98,189.993,189.958,189.975,46700000.0
2005-01-17 13:56:00,189.934,189.972,189.934,189.961,46699999.0
2005-01-17 13:57:00,189.953,189.983,189.922,189.983,60700000.0
2005-01-17 13:58:00,189.989,190.034,189.979,190.025,80699999.0
2005-01-17 13:59:00,190.022,190.032,189.942,189.946,46400000.0
2005-01-17 14:00:00,189.948,190.011,189.948,189.991,38300000.0
2005-01-17 14:01:00,189.998,190.015,189.983,190.0,24900000.0
2005-01-17 14:02:00,190.019,190.061,190.004,190.004,43100000.0
2005-01-17 14:03:00,190.057,190.074,190.022,190.052,52500001.0
2005-01-17 14:04:00,190.032,190.075,190.032,190.073,38400000.0
2005-01-17 14:05:00,190.046,190.077,190.039,190.073,38700000.0
2005-01-17 14:06:00,190.04,190.056,190.021,190.036,37000000.0
2005-01-17 14:07:00,190.034,190.049,190.009,190.01,60700000.0
2005-01-17 14:08:00,189.95,189.995,189.939,189.964,27800000.0
2005-01-17 14:09:00,189.962,189.987,189.937,189.937,43100001.0
2005-01-17 14:10:00,189.91,189.966,189.906,189.959,32200000.0
2005-01-17 14:11:00,189.971,190.005,189.964,190.005,94400000.0
2005-01-17 14:12:00,189.999,190.01,189.96,189.987,61699999.0
2005-01-17 14:13:00,189.984,190.013,189.971,190.01,58500000.0
2005-01-17 14:14:00,190.022,190.031,189.998,190.031,78000000.0
2005-01-17 14:15:00,190.036,190.093,190.018,190.093,22900000.0
2005-01-17 14:16:00,190.083,190.083,190.046,190.046,31800000.0
2005-01-17 14:17:00,190.029,190.045,190.008,190.008,29300000.0
2005-01-17 14:18:00,190.03,190.03,189.994,189.995,17500000.0
2005-01-17 14:19:00,189.971,190.039,189.962,190.039,54300000.0
2005-01-17 14:20:00,190.022,190.038,190.003,190.003,93200002.0
2005-01-17 14:21:00,189.998,190.02,189.99,190.02,81500001.0
2005-01-17 14:22:00,189.979,190.014,189.964,190.012,49200000.0
2005-01-17 14:23:00,190.003,190.017,189.98,190.016,41500000.0
2005-01-17 14:24:00,190.035,190.05,190.025,190.043,43700000.0
2005-01-17 14:25:00,190.036,190.055,190.016,190.04,55800001.0
2005-01-17 14:26:00,190.044,190.057,190.028,190.049,38700000.0
2005-01-17 14:27:00,190.028,190.04,190.013,190.029,59100000.0
2005-01-17 14:28:00,189.987,190.008,189.97,189.978,68600000.0
2005-01-17 14:29:00,189.97,189.998,189.961,189.985,79400000.0
2005-01-17 14:30:00,189.968,189.98,189.935,189.935,50900001.0
2005-01-17 14:31:00,189.936,189.975,189.936,189.967,63900000.0
2005-01-17 14:32:00,189.955,189.958,189.937,189.937,71099999.0
2005-01-17 14:33:00,189.936,189.956,189.925,189.934,54100000.0
2005-01-17 14:34:00,189.939,189.955,189.923,189.94,63100000.0
2005-01-17 14:35:00,189.957,189.958,189.807,189.807,38900000.0
2005-01-17 14:36:00,189.828,189.845,189.799,189.82,81600000.0
2005-01-17 14:37:00,189.81,189.898,189.804,189.898,32000000.0
2005-01-17 14:38:00,189.898,189.941,189.897,189.929,64900000.0
2005-01-17 14:39:00,189.929,189.949,189.899,189.935,28600000.0
2005-01-17 14:40:00,189.918,189.945,189.899,189.945,47400000.0
2005-01-17 14:41:00,189.979,189.997,189.958,189.968,42200000.0
2005-01-17 14:42:00,189.961,189.994,189.949,189.955,40100000.0
2005-01-17 14:43:00,189.948,189.961,189.92,189.937,46999999.0
2005-01-17 14:44:00,189.963,189.963,189.913,189.928,42100000.0
2005-01-17 14:45:00,189.898,189.937,189.898,189.907,31600000.0
2005-01-17 14:46:00,189.928,189.963,189.918,189.921,40200000.0
2005-01-17 14:47:00,189.935,189.935,189.885,189.902,64900001.0
2005-01-17 14:48:00,189.874,189.895,189.855,189.855,68500001.0
2005-01-17 14:49:00,189.864,189.87,189.814,189.852,80800000.0
2005-01-17 14:50:00,189.823,189.863,189.794,189.824,49800000.0
2005-01-17 14:51:00,189.799,189.837,189.788,189.792,50000001.0
2005-01-17 14:52:00,189.799,189.801,189.768,189.781,41400000.0
2005-01-17 14:53:00,189.735,189.782,189.706,189.775,28500000.0
2005-01-17 14:54:00,189.731,189.774,189.716,189.774,45700000.0
2005-01-17 14:55:00,189.748,189.774,189.726,189.76,39800000.0
2005-01-17 14:56:00,189.767,189.796,189.729,189.796,33000000.0
2005-01-17 14:57:00,189.772,189.822,189.737,189.737,65200000.0
2005-01-17 14:58:00,189.729,189.746,189.679,189.746,69100002.0
2005-01-17 14:59:00,189.733,189.774,189.729,189.769,20400000.0
2005-01-17 15:00:00,189.766,189.78,189.749,189.77,52600000.0
2005-01-17 15:01:00,189.768,189.791,189.747,189.767,46300000.0
2005-01-17 15:02:00,189.746,189.796,189.706,189.796,51200000.0
2005-01-17 15:03:00,189.781,189.79,189.739,189.739,35800000.0
2005-01-17 15:04:00,189.733,189.827,189.733,189.827,40300000.0
2005-01-17 15:05:00,189.8,189.824,189.783,189.791,49000000.0
2005-01-17 15:06:00,189.788,189.872,189.788,189.872,25300000.0
2005-01-17 15:07:00,189.876,189.9,189.855,189.865,56200001.0
2005-01-17 15:08:00,189.863,189.907,189.852,189.903,36300000.0
2005-01-17 15:09:00,189.901,189.909,189.852,189.858,54600001.0
2005-01-17 15:10:00,189.87,189.87,189.825,189.866,35100000.0
2005-01-17 15:11:00,189.858,189.91,189.858,189.898,41700000.0
2005-01-17 15:12:00,189.872,189.872,189.819,189.819,23600000.0
2005-01-17 15:13:00,189.864,189.877,189.842,189.872,35300000.0
2005-01-17 15:14:00,189.869,189.869,189.844,189.855,65300000.0
2005-01-17 15:15:00,189.872,189.872,189.797,189.81,35600000.0
2005-01-17 15:16:00,189.798,189.82,189.766,189.802,38200000.0
2005-01-17 15:17:00,189.799,189.807,189.768,189.805,59799999.0
2005-01-17 15:18:00,189.8,189.869,189.8,189.869,14200000.0
2005-01-17 15:19:00,189.879,189.897,189.839,189.897,75899999.0
2005-01-17 15:20:00,189.881,189.916,189.881,189.916,52700000.0
2005-01-17 15:21:00,189.899,189.909,189.876,189.899,42700000.0
2005-01-17 15:22:00,189.882,189.926,189.877,189.917,23700000.0
2005-01-17 15:23:00,189.921,189.928,189.91,189.91,47800000.0
2005-01-17 15:24:00,189.89,189.924,189.877,189.907,46900000.0
2005-01-17 15:25:00,189.907,189.914,189.856,189.864,67299999.0
2005-01-17 15:26:00,189.875,189.88,189.85,189.87,49300000.0
2005-01-17 15:27:00,189.875,189.902,189.855,189.877,47700000.0
2005-01-17 15:28:00,189.857,189.884,189.857,189.875,44999999.0
2005-01-17 15:29:00,189.873,189.886,189.836,189.836,94300001.0
2005-01-17 15:30:00,189.879,189.883,189.861,189.87,47500000.0
2005-01-17 15:31:00,189.858,189.872,189.835,189.871,107300000.0
2005-01-17 15:32:00,189.855,189.886,189.855,189.858,14000000.0
2005-01-17 15:33:00,189.877,189.877,189.846,189.862,62700000.0
2005-01-17 15:34:00,189.851,189.92,189.851,189.92,41900000.0
2005-01-17 15:35:00,189.89,189.93,189.887,189.887,45000000.0
2005-01-17 15:36:00,189.869,189.869,189.835,189.85,54300000.0
2005-01-17 15:37:00,189.872,189.888,189.828,189.888,55400000.0
2005-01-17 15:38:00,189.882,189.882,189.844,189.858,26900000.0
2005-01-17 15:39:00,189.902,189.978,189.886,189.978,40700000.0
2005-01-17 15:40:00,190.017,190.017,189.957,189.987,43000001.0
2005-01-17 15:41:00,190.012,190.012,189.962,189.97,51100000.0
2005-01-17 15:42:00,189.974,189.978,189.945,189.965,86099999.0
2005-01-17 15:43:00,189.978,189.987,189.96,189.98,100600001.0
2005-01-17 15:44:00,189.978,190.06,189.977,190.055,62500000.0
2005-01-17 15:45:00,190.05,190.068,190.026,190.026,81699999.0
2005-01-17 15:46:00,190.03,190.085,190.03,190.076,63400000.0
2005-01-17 15:47:00,190.057,190.079,190.044,190.055,56499999.0
2005-01-17 15:48:00,190.05,190.061,190.03,190.048,105900000.0
2005-01-17 15:49:00,190.018,190.077,190.016,190.06,68200001.0
2005-01-17 15:50:00,190.042,190.054,189.987,190.033,63400000.0
2005-01-17 15:51:00,190.022,190.058,190.018,190.018,129499999.0
2005-01-17 15:52:00,190.031,190.031,189.983,189.983,57500001.0
2005-01-17 15:53:00,189.989,190.009,189.972,190.007,47500000.0
2005-01-17 15:54:00,189.987,189.987,189.919,189.976,29300000.0
2005-01-17 15:55:00,189.994,190.01,189.965,189.979,33800000.0
2005-01-17 15:56:00,189.955,189.993,189.948,189.975,51100000.0
2005-01-17 15:57:00,189.946,189.976,189.944,189.962,45700001.0
2005-01-17 15:58:00,189.95,189.969,189.95,189.952,36300000.0
2005-01-17 15:59:00,189.953,189.962,189.933,189.933,62800001.0
2005-01-17 16:00:00,189.944,189.944,189.901,189.92,59799999.0
2005-01-17 16:01:00,189.901,189.906,189.879,189.899,32300000.0
2005-01-17 16:02:00,189.886,189.931,189.884,189.924,46500000.0
2005-01-17 16:03:00,189.925,189.925,189.892,189.912,56100000.0
2005-01-17 16:04:00,189.915,189.92,189.851,189.851,17100000.0
2005-01-17 16:05:00,189.874,189.917,189.874,189.905,48100000.0
2005-01-17 16:06:00,189.9,189.909,189.844,189.863,25900000.0
2005-01-17 16:07:00,189.844,189.88,189.827,189.827,70399999.0
2005-01-17 16:08:00,189.842,189.842,189.799,189.805,32300000.0
2005-01-17 16:09:00,189.811,189.829,189.8,189.827,46500000.0
2005-01-17 16:10:00,189.813,189.855,189.813,189.855,34700000.0
2005-01-17 16:11:00,189.854,189.866,189.836,189.856,51000000.0
2005-01-17 16:12:00,189.88,189.897,189.852,189.891,55800001.0
2005-01-17 16:13:00,189.914,189.932,189.889,189.917,54799999.0
2005-01-17 16:14:00,189.919,189.93,189.901,189.93,56999999.0
2005-01-17 16:15:00,189.925,189.944,189.905,189.905,81999998.0
2005-01-17 16:16:00,189.919,189.919,189.867,189.917,48500000.0
2005-01-17 16:17:00,189.923,189.956,189.901,189.924,64100000.0
2005-01-17 16:18:00,189.938,189.962,189.926,189.938,44200000.0
2005-01-17 16:19:00,189.933,189.966,189.933,189.954,60100000.0
2005-01-17 16:20:00,189.944,189.958,189.936,189.958,75300000.0
2005-01-17 16:21:00,189.966,190.0,189.955,190.0,72799999.0
2005-01-17 16:22:00,189.989,190.036,189.989,190.013,32500000.0
2005-01-17 16:23:00,190.02,190.058,190.009,190.046,74899999.0
2005-01-17 16:24:00,190.064,190.064,189.989,189.989,60600000.0
2005-01-17 16:25:00,189.972,189.982,189.96,189.975,33100000.0
2005-01-17 16:26:00,189.981,190.003,189.969,189.993,57500000.0
2005-01-17 16:27:00,189.989,189.993,189.952,189.967,42500000.0
2005-01-17 16:28:00,189.961,189.984,189.946,189.948,34200000.0
2005-01-17 16:29:00,189.952,189.957,189.893,189.893,40200000.0
2005-01-17 16:30:00,189.877,189.881,189.814,189.828,53400000.0
2005-01-17 16:31:00,189.85,189.867,189.841,189.863,72000000.0
2005-01-17 16:32:00,189.867,189.87,189.846,189.87,59900000.0
2005-01-17 16:33:00,189.865,189.866,189.847,189.865,62000000.0
2005-01-17 16:34:00,189.867,189.92,189.867,189.92,22000000.0
2005-01-17 16:35:00,189.921,189.974,189.921,189.974,62200000.0
2005-01-17 16:36:00,190.007,190.009,189.968,189.979,49500000.0
2005-01-17 16:37:00,189.993,190.012,189.981,190.012,49500000.0
2005-01-17 16:38:00,189.996,190.012,189.964,189.964,34500001.0
2005-01-17 16:39:00,189.967,189.988,189.926,189.931,37800000.0
2005-01-17 16:40:00,189.924,189.943,189.92,189.92,55700001.0
2005-01-17 16:41:00,189.931,189.934,189.9,189.905,88299999.0
2005-01-17 16:42:00,189.903,189.903,189.847,189.851,30400000.0
2005-01-17 16:43:00,189.85,189.862,189.834,189.844,43300000.0
2005-01-17 16:44:00,189.832,189.858,189.821,189.854,71999999.0
2005-01-17 16:45:00,189.829,189.904,189.829,189.904,51000000.0
2005-01-17 16:46:00,189.909,189.93,189.903,189.903,61800001.0
2005-01-17 16:47:00,189.903,189.905,189.888,189.892,45100000.0
2005-01-17 16:48:00,189.888,189.909,189.875,189.892,49500000.0
2005-01-17 16:49:00,189.885,189.887,189.861,189.878,32800000.0
2005-01-17 16:50:00,189.849,189.868,189.833,189.833,34800000.0
2005-01-17 16:51:00,189.788,189.828,189.783,189.815,97400001.0
2005-01-17 16:52:00,189.82,189.896,189.813,189.892,47300000.0
2005-01-17 16:53:00,189.887,189.903,189.873,189.883,75400000.0
2005-01-17 16:54:00,189.885,189.904,189.86,189.878,44200000.0
2005-01-17 16:55:00,189.891,189.891,189.83,189.856,76899998.0
2005-01-17 16:56:00,189.825,189.864,189.818,189.841,47400000.0
2005-01-17 16:57:00,189.821,189.857,189.801,189.824,68000000.0
2005-01-17 16:58:00,189.817,189.817,189.759,189.787,38800000.0
2005-01-17 16:59:00,189.787,189.804,189.769,189.8,54700001.0
2005-01-17 17:00:00,189.786,189.807,189.773,189.807,21100000.0
2005-01-17 17:01:00,189.808,189.84,189.79,189.818,49500001.0
2005-01-17 17:02:00,189.815,189.826,189.796,189.803,33200000.0
2005-01-17 17:03:00,189.775,189.785,189.73,189.73,69900001.0
2005-01-17 17:04:00,189.747,189.747,189.68,189.685,62400000.0
2005-01-17 17:05:00,189.654,189.654,189.548,189.573,36099999.0
2005-01-17 17:06:00,189.604,189.604,189.56,189.581,69000000.0
2005-01-17 17:07:00,189.581,189.604,189.581,189.595,38700000.0
2005-01-17 17:08:00,189.563,189.569,189.536,189.542,61300000.0
2005-01-17 17:09:00,189.536,189.575,189.536,189.573,55000001.0
2005-01-17 17:10:00,189.583,189.631,189.581,189.619,87700000.0
2005-01-17 17:11:00,189.626,189.646,189.618,189.619,35900000.0
2005-01-17 17:12:00,189.626,189.68,189.625,189.68,46900000.0
2005-01-17 17:13:00,189.679,189.708,189.657,189.682,25400000.0
2005-01-17 17:14:00,189.662,189.676,189.576,189.588,37000000.0
2005-01-17 17:15:00,189.604,189.628,189.57,189.628,43100000.0
2005-01-17 17:16:00,189.605,189.622,189.583,189.583,35100000.0
2005-01-17 17:17:00,189.561,189.578,189.547,189.568,39099999.0
2005-01-17 17:18:00,189.589,189.595,189.568,189.59,38400000.0
2005-01-17 17:19:00,189.624,189.624,189.555,189.573,55000000.0
2005-01-17 17:20:00,189.573,189.573,189.531,189.556,42499999.0
2005-01-17 17:21:00,189.571,189.581,189.556,189.562,75200000.0
2005-01-17 17:22:00,189.584,189.602,189.57,189.587,47000000.0
2005-01-17 17:23:00,189.604,189.655,189.603,189.655,48100001.0
2005-01-17 17:24:00,189.643,189.702,189.631,189.702,26400000.0
2005-01-17 17:25:00,189.675,189.692,189.667,189.683,79700003.0
2005-01-17 17:26:00,189.71,189.719,189.69,189.69,59800000.0
2005-01-17 17:27:00,189.719,189.738,189.667,189.667,51600000.0
2005-01-17 17:28:00,189.717,189.723,189.687,189.687,47700000.0
2005-01-17 17:29:00,189.727,189.741,189.652,189.652,99699998.0
2005-01-17 17:30:00,189.627,189.651,189.625,189.635,66800000.0
2005-01-17 17:31:00,189.625,189.671,189.625,189.651,51000000.0
2005-01-17 17:32:00,189.644,189.652,189.603,189.637,59900000.0
2005-01-17 17:33:00,189.646,189.657,189.646,189.657,41700000.0
2005-01-17 17:34:00,189.651,189.653,189.639,189.648,72100001.0
2005-01-17 17:35:00,189.626,189.635,189.605,189.629,51100000.0
2005-01-17 17:36:00,189.629,189.661,189.629,189.645,67400000.0
2005-01-17 17:37:00,189.651,189.658,189.629,189.658,48500000.0
2005-01-17 17:38:00,189.657,189.668,189.642,189.668,66700000.0
2005-01-17 17:39:00,189.636,189.706,189.623,189.706,55199999.0
2005-01-17 17:40:00,189.708,189.753,189.703,189.752,55700000.0
2005-01-17 17:41:00,189.754,189.78,189.74,189.767,45900000.0
2005-01-17 17:42:00,189.763,189.813,189.752,189.783,49100001.0
2005-01-17 17:43:00,189.777,189.783,189.736,189.744,34900000.0
2005-01-17 17:44:00,189.723,189.725,189.691,189.691,28100000.0
2005-01-17 17:45:00,189.71,189.714,189.638,189.638,36200000.0
2005-01-17 17:46:00,189.645,189.65,189.623,189.629,68800000.0
2005-01-17 17:47:00,189.642,189.673,189.62,189.665,48400000.0
2005-01-17 17:48:00,189.688,189.784,189.688,189.749,57900000.0
2005-01-17 17:49:00,189.783,189.806,189.76,189.786,20300000.0
2005-01-17 17:50:00,189.789,189.789,189.745,189.745,39700000.0
2005-01-17 17:51:00,189.771,189.814,189.771,189.786,37200000.0
2005-01-17 17:52:00,189.785,189.788,189.758,189.765,38100000.0
2005-01-17 17:53:00,189.776,189.793,189.776,189.793,45100001.0
2005-01-17 17:54:00,189.783,189.783,189.729,189.74,37100000.0
2005-01-17 17:55:00,189.767,189.772,189.739,189.772,31100000.0
2005-01-17 17:56:00,189.773,189.787,189.753,189.761,86000001.0
2005-01-17 17:57:00,189.745,189.76,189.734,189.738,31200001.0
2005-01-17 17:58:00,189.69,189.74,189.69,189.719,57000001.0
2005-01-17 17:59:00,189.704,189.73,189.698,189.71,99099999.0
2005-01-17 18:00:00,189.715,189.738,189.695,189.71,49400000.0
2005-01-17 18:01:00,189.769,189.771,189.73,189.733,530100000.0
2005-01-17 18:02:00,189.734,189.741,189.664,189.687,713200003.0
2005-01-17 18:03:00,189.681,189.7,189.634,189.634,777800006.0
2005-01-17 18:04:00,189.594,189.661,189.578,189.636,498300002.0
2005-01-17 18:05:00,189.653,189.656,189.581,189.597,644100002.0
2005-01-17 18:06:00,189.575,189.616,189.548,189.6,659200002.0
2005-01-17 18:07:00,189.602,189.659,189.602,189.653,705400001.0
2005-01-17 18:08:00,189.66,189.697,189.657,189.697,614300000.0
2005-01-17 18:09:00,189.694,189.715,189.654,189.699,496599998.0
2005-01-17 18:10:00,189.719,189.738,189.701,189.731,579100001.0
2005-01-17 18:11:00,189.712,189.718,189.679,189.697,362899998.0
2005-01-17 18:12:00,189.68,189.73,189.665,189.72,363299999.0
2005-01-17 18:13:00,189.722,189.738,189.685,189.698,454799999.0
2005-01-17 18:14:00,189.688,189.721,189.683,189.712,660499997.0
2005-01-17 18:15:00,189.693,189.705,189.665,189.665,754599998.0
2005-01-17 18:16:00,189.691,189.704,189.665,189.671,547100001.0
2005-01-17 18:17:00,189.695,189.721,189.689,189.695,247299998.0
2005-01-17 18:18:00,189.706,189.736,189.676,189.705,317500001.0
2005-01-17 18:19:00,189.711,189.739,189.705,189.712,461600002.0
2005-01-17 18:20:00,189.719,189.753,189.685,189.724,601400000.0
2005-01-17 18:21:00,189.73,189.734,189.672,189.672,549400002.0
2005-01-17 18:22:00,189.735,189.764,189.724,189.741,456600000.0
2005-01-17 18:23:00,189.767,189.774,189.741,189.747,801899999.0
2005-01-17 18:24:00,189.747,189.808,189.74,189.801,500899999.0
2005-01-17 18:25:00,189.811,189.852,189.796,189.796,521000001.0
2005-01-17 18:26:00,189.772,189.776,189.74,189.741,315100001.0
2005-01-17 18:27:00,189.72,189.728,189.667,189.667,374000000.0
2005-01-17 18:28:00,189.656,189.718,189.656,189.682,261900001.0
2005-01-17 18:29:00,189.676,189.722,189.665,189.714,515599998.0
2005-01-17 18:30:00,189.72,189.832,189.72,189.832,283600000.0
2005-01-17 18:31:00,189.84,189.867,189.795,189.83,299900001.0
2005-01-17 18:32:00,189.826,189.857,189.795,189.795,420100000.0
2005-01-17 18:33:00,189.779,189.813,189.771,189.807,406200000.0
2005-01-17 18:34:00,189.789,189.827,189.784,189.798,464199998.0
2005-01-17 18:35:00,189.768,189.809,189.755,189.799,431099997.0
2005-01-17 18:36:00,189.773,189.79,189.747,189.747,349200000.0
2005-01-17 18:37:00,189.78,189.821,189.751,189.821,186000000.0
2005-01-17 18:38:00,189.835,189.943,189.815,189.943,193399999.0
2005-01-17 18:39:00,189.956,189.956,189.889,189.903,133800001.0
2005-01-17 18:40:00,189.876,189.889,189.855,189.879,257300000.0
2005-01-17 18:41:00,189.857,189.868,189.829,189.844,220500001.0
2005-01-17 18:42:00,189.855,189.863,189.82,189.82,280600001.0
2005-01-17 18:43:00,189.807,189.853,189.799,189.853,81700000.0
2005-01-17 18:44:00,189.872,189.872,189.808,189.852,311299999.0
2005-01-17 18:45:00,189.84,189.854,189.805,189.822,225399999.0
2005-01-17 18:46:00,189.828,189.828,189.768,189.768,149400000.0
2005-01-17 18:47:00,189.777,189.78,189.751,189.752,81800000.0
2005-01-17 18:48:00,189.779,189.802,189.73,189.784,148600000.0
2005-01-17 18:49:00,189.79,189.816,189.731,189.765,151600000.0
2005-01-17 18:50:00,189.724,189.755,189.68,189.74,330099999.0
2005-01-17 18:51:00,189.737,189.789,189.712,189.789,230899999.0
2005-01-17 18:52:00,189.823,189.862,189.823,189.855,247399999.0
2005-01-17 18:53:00,189.853,189.875,189.79,189.79,198900001.0
2005-01-17 18:54:00,189.823,189.853,189.766,189.828,185500000.0
2005-01-17 18:55:00,189.823,189.866,189.819,189.837,270099999.0
2005-01-17 18:56:00,189.817,189.86,189.81,189.86,26900000.0
2005-01-17 18:57:00,189.846,189.882,189.829,189.859,159000000.0
2005-01-17 18:58:00,189.864,189.884,189.844,189.866,365400001.0
2005-01-17 18:59:00,189.849,189.898,189.831,189.898,286400001.0
2005-01-17 19:00:00,189.898,189.925,189.861,189.889,100800000.0
2005-01-17 19:01:00,189.867,189.914,189.867,189.914,119200001.0
2005-01-17 19:02:00,189.897,189.952,189.864,189.952,201499998.0
2005-01-17 19:03:00,189.962,189.988,189.903,189.949,306100002.0
2005-01-17 19:04:00,189.938,189.96,189.916,189.96,219899998.0
2005-01-17 19:05:00,189.938,189.967,189.915,189.952,163899998.0
2005-01-17 19:06:00,189.942,189.967,189.933,189.965,387199999.0
2005-01-17 19:07:00,189.974,190.003,189.938,189.938,339699999.0
2005-01-17 19:08:00,189.962,189.987,189.925,189.956,331500000.0
2005-01-17 19:09:00,189.944,189.955,189.925,189.951,216599999.0
2005-01-17 19:10:00,189.919,189.959,189.892,189.959,121100000.0
2005-01-17 19:11:00,189.96,189.96,189.925,189.925,30200000.0
2005-01-17 19:12:00,189.932,189.932,189.887,189.906,81800001.0
2005-01-17 19:13:00,189.9,189.925,189.892,189.9,164300001.0
2005-01-17 19:14:00,189.883,189.883,189.843,189.862,255500000.0
2005-01-17 19:15:00,189.875,189.875,189.831,189.84,235200000.0
2005-01-17 19:16:00,189.826,189.855,189.812,189.852,31800000.0
2005-01-17 19:17:00,189.87,189.885,189.812,189.812,153700002.0
2005-01-17 19:18:00,189.801,189.832,189.8,189.804,133700001.0
2005-01-17 19:19:00,189.838,189.853,189.815,189.824,221400000.0
2005-01-17 19:20:00,189.832,189.832,189.795,189.805,210699999.0
2005-01-17 19:21:00,189.774,189.843,189.774,189.84,163300000.0
2005-01-17 19:22:00,189.856,189.876,189.844,189.847,163000000.0
2005-01-17 19:23:00,189.88,189.893,189.854,189.889,409599999.0
2005-01-17 19:24:00,189.909,189.909,189.828,189.893,85800000.0
2005-01-17 19:25:00,189.878,189.887,189.852,189.887,233100000.0
2005-01-17 19:26:00,189.882,189.913,189.865,189.885,448200002.0
2005-01-17 19:27:00,189.918,189.935,189.904,189.904,227000000.0
2005-01-17 19:28:00,189.888,189.91,189.873,189.91,166200000.0
2005-01-17 19:29:00,189.92,189.92,189.878,189.901,54300000.0
2005-01-17 19:30:00,189.89,189.89,189.821,189.852,286100000.0
2005-01-17 19:31:00,189.789,189.826,189.789,189.817,179200000.0
2005-01-17 19:32:00,189.815,189.85,189.815,189.829,352099999.0
2005-01-17 19:33:00,189.828,189.848,189.827,189.836,209300000.0
2005-01-17 19:34:00,189.86,189.86,189.822,189.847,226799998.0
2005-01-17 19:35:00,189.818,189.859,189.812,189.836,337600000.0
2005-01-17 19:36:00,189.84,189.858,189.795,189.858,185199998.0
2005-01-17 19:37:00,189.831,189.858,189.793,189.858,100600000.0
2005-01-17 19:38:00,189.813,189.86,189.813,189.86,178100000.0
2005-01-17 19:39:00,189.844,189.859,189.811,189.84,209400000.0
2005-01-17 19:40:00,189.849,189.866,189.821,189.852,232999999.0
2005-01-17 19:41:00,189.86,189.882,189.817,189.868,274800001.0
2005-01-17 19:42:00,189.847,189.874,189.826,189.858,176600001.0
2005-01-17 19:43:00,189.865,189.867,189.848,189.86,109400001.0
2005-01-17 19:44:00,189.867,189.886,189.852,189.881,231899999.0
2005-01-17 19:45:00,189.875,189.881,189.841,189.859,130500001.0
2005-01-17 19:46:00,189.874,189.89,189.824,189.824,148900001.0
2005-01-17 19:47:00,189.89,189.907,189.873,189.907,63900000.0
2005-01-17 19:48:00,189.9,189.929,189.885,189.885,198100001.0
2005-01-17 19:49:00,189.915,189.927,189.89,189.9,191200000.0
2005-01-17 19:50:00,189.912,189.943,189.897,189.926,177100001.0
2005-01-17 19:51:00,189.921,189.935,189.887,189.91,167800000.0
2005-01-17 19:52:00,189.898,189.898,189.815,189.824,110800000.0
2005-01-17 19:53:00,189.887,189.887,189.842,189.866,167399999.0
2005-01-17 19:54:00,189.848,189.859,189.806,189.808,184800000.0
2005-01-17 19:55:00,189.815,189.836,189.785,189.836,78799999.0
2005-01-17 19:56:00,189.86,189.874,189.833,189.87,192300001.0
2005-01-17 19:57:00,189.888,189.91,189.872,189.906,129300001.0
2005-01-17 19:58:00,189.892,189.906,189.874,189.888,254600001.0
2005-01-17 19:59:00,189.881,189.881,189.845,189.859,232199999.0
2005-01-17 20:00:00,189.866,189.873,189.826,189.836,62700000.0
2005-01-17 20:01:00,189.805,189.843,189.797,189.802,111700000.0
2005-01-17 20:02:00,189.849,189.862,189.825,189.825,132899998.0
2005-01-17 20:03:00,189.842,189.868,189.828,189.836,69400000.0
2005-01-17 20:04:00,189.792,189.853,189.792,189.837,161499998.0
2005-01-17 20:05:00,189.824,189.864,189.781,189.857,167400000.0
2005-01-17 20:06:00,189.843,189.879,189.833,189.865,166800000.0
2005-01-17 20:07:00,189.876,189.9,189.858,189.894,98600001.0
2005-01-17 20:08:00,189.897,189.897,189.846,189.846,193700000.0
2005-01-17 20:09:00,189.85,189.86,189.793,189.793,93600000.0
2005-01-17 20:10:00,189.881,189.905,189.867,189.888,163799999.0
2005-01-17 20:11:00,189.85,189.9,189.85,189.89,282800000.0
2005-01-17 20:12:00,189.906,189.967,189.906,189.965,501500003.0
2005-01-17 20:13:00,189.935,189.956,189.924,189.942,188800001.0
2005-01-17 20:14:00,189.94,189.962,189.94,189.95,155300002.0
2005-01-17 20:15:00,189.943,189.961,189.914,189.931,304299999.0
2005-01-17 20:16:00,189.908,189.953,189.908,189.931,219400003.0
2005-01-17 20:17:00,189.957,189.964,189.926,189.964,77399999.0
2005-01-17 20:18:00,189.958,189.962,189.906,189.961,114400000.0
2005-01-17 20:19:00,189.947,189.96,189.935,189.935,138900001.0
2005-01-17 20:20:00,189.936,189.936,189.91,189.927,311099999.0
2005-01-17 20:21:00,189.937,189.974,189.917,189.934,128800000.0
2005-01-17 20:22:00,189.962,189.967,189.941,189.962,221500001.0
2005-01-17 20:23:00,189.928,189.943,189.893,189.917,156300000.0
2005-01-17 20:24:00,189.915,189.915,189.887,189.894,206899999.0
2005-01-17 20:25:00,189.893,189.911,189.832,189.903,259999999.0
2005-01-17 20:26:00,189.888,189.923,189.878,189.909,320500000.0
2005-01-17 20:27:00,189.912,189.912,189.802,189.849,164500002.0
2005-01-17 20:28:00,189.869,189.881,189.848,189.848,393100001.0
2005-01-17 20:29:00,189.897,189.897,189.835,189.873,415500000.0
2005-01-17 20:30:00,189.911,189.922,189.897,189.911,535299999.0
2005-01-17 20:31:00,189.895,189.917,189.871,189.888,437700000.0
2005-01-17 20:32:00,189.91,189.938,189.885,189.931,488300000.0
2005-01-17 20:33:00,189.886,189.931,189.882,189.899,188200000.0
2005-01-17 20:34:00,189.938,189.945,189.893,189.94,187100002.0
2005-01-17 20:35:00,189.924,189.944,189.905,189.935,107600001.0
2005-01-17 20:36:00,189.942,189.955,189.9,189.932,131699999.0
2005-01-17 20:37:00,189.871,189.963,189.871,189.957,89900000.0
2005-01-17 20:38:00,189.963,189.983,189.95,189.962,237800002.0
2005-01-17 20:39:00,189.985,189.986,189.945,189.953,253399999.0
2005-01-17 20:40:00,189.973,189.995,189.949,189.995,408000000.0
2005-01-17 20:41:00,189.981,190.002,189.967,189.997,192499999.0
2005-01-17 20:42:00,189.996,190.02,189.944,190.017,208500000.0
2005-01-17 20:43:00,190.029,190.029,189.968,189.982,260499998.0
2005-01-17 20:44:00,190.008,190.02,189.971,190.02,346600000.0
2005-01-17 20:45:00,189.994,190.017,189.991,189.991,254000002.0
2005-01-17 20:46:00,189.998,190.005,189.974,190.004,276999999.0
2005-01-17 20:47:00,190.006,190.01,189.984,189.991,224099999.0
2005-01-17 20:48:00,189.984,190.055,189.983,190.01,282499999.0
2005-01-17 20:49:00,189.998,190.017,189.925,190.017,129600000.0
2005-01-17 20:50:00,190.017,190.033,189.988,190.01,440800000.0
2005-01-17 20:51:00,189.991,189.996,189.915,189.957,167100000.0
2005-01-17 20:52:00,190.01,190.01,189.969,189.979,109799999.0
2005-01-17 20:53:00,189.995,189.995,189.962,189.993,251400000.0
2005-01-17 20:54:00,190.01,190.01,189.97,190.005,183599999.0
2005-01-17 20:55:00,190.015,190.023,189.978,190.023,321900000.0
2005-01-17 20:56:00,189.998,190.018,189.967,189.967,221200001.0
2005-01-17 20:57:00,190.002,190.021,189.982,189.989,357900003.0
2005-01-17 20:58:00,189.981,190.004,189.924,189.98,335099999.0
2005-01-17 20:59:00,189.998,190.022,189.998,190.0,503599999.0
2005-01-17 21:00:00,190.007,190.035,190.001,190.013,465100001.0
2005-01-17 21:01:00,189.983,190.009,189.98,189.988,386500001.0
2005-01-17 21:02:00,190.0,190.001,189.973,190.001,228899999.0
2005-01-17 21:03:00,189.994,190.012,189.976,189.984,290800000.0
2005-01-17 21:04:00,189.99,189.99,189.945,189.959,150799999.0
2005-01-17 21:05:00,189.976,189.976,189.941,189.965,127800000.0
2005-01-17 21:06:00,189.965,189.965,189.904,189.904,120700000.0
2005-01-17 21:07:00,189.976,189.986,189.961,189.962,235900001.0
2005-01-17 21:08:00,189.985,190.012,189.964,189.999,170300001.0
2005-01-17 21:09:00,189.993,190.016,189.983,190.001,71300000.0
2005-01-17 21:10:00,189.962,189.984,189.962,189.963,88100000.0
2005-01-17 21:11:00,189.959,189.979,189.958,189.979,65700000.0
2005-01-17 21:12:00,189.952,190.005,189.906,190.005,88500001.0
2005-01-17 21:13:00,190.021,190.076,190.021,190.067,114500000.0
2005-01-17 21:14:00,190.06,190.07,190.011,190.063,373600000.0
2005-01-17 21:15:00,190.042,190.059,190.008,190.008,328400000.0
2005-01-17 21:16:00,189.97,190.015,189.97,189.995,107100000.0
2005-01-17 21:17:00,189.982,190.022,189.963,190.002,337799999.0
2005-01-17 21:18:00,189.984,190.0,189.928,189.987,158400000.0
2005-01-17 21:19:00,190.008,190.02,189.991,189.991,184700000.0
2005-01-17 21:20:00,190.026,190.039,190.0,190.039,338800003.0
2005-01-17 21:21:00,190.02,190.02,189.977,189.991,201200001.0
2005-01-17 21:22:00,190.035,190.035,190.006,190.006,182000000.0
2005-01-17 21:23:00,190.022,190.033,190.002,190.01,123900000.0
2005-01-17 21:24:00,190.025,190.032,189.993,190.028,189699998.0
2005-01-17 21:25:00,190.019,190.026,189.987,189.987,285400000.0
2005-01-17 21:26:00,190.058,190.074,190.043,190.049,149800000.0
2005-01-17 21:27:00,190.056,190.069,190.048,190.069,151200000.0
2005-01-17 21:28:00,190.094,190.11,190.064,190.1,121900000.0
2005-01-17 21:29:00,190.091,190.122,190.081,190.115,63500000.0
2005-01-17 21:30:00,190.107,190.121,190.087,190.11,84700001.0
2005-01-17 21:31:00,190.112,190.13,190.092,190.119,46600000.0
2005-01-17 21:32:00,190.126,190.126,190.042,190.042,98800000.0
2005-01-17 21:33:00,190.123,190.141,190.113,190.123,172399999.0
2005-01-17 21:34:00,190.136,190.136,190.111,190.122,149700001.0
2005-01-17 21:35:00,190.119,190.122,190.086,190.096,58800000.0
2005-01-17 21:36:00,190.106,190.106,190.036,190.036,88199999.0
2005-01-17 21:37:00,190.088,190.088,189.999,189.999,106800001.0
2005-01-17 21:38:00,190.061,190.077,190.032,190.05,90200001.0
2005-01-17 21:39:00,190.045,190.089,190.038,190.089,17600000.0
2005-01-17 21:40:00,190.1,190.103,190.075,190.103,47800000.0
2005-01-17 21:41:00,190.063,190.086,190.055,190.082,23500000.0
2005-01-17 21:42:00,190.082,190.085,190.048,190.079,158100000.0
2005-01-17 21:43:00,190.07,190.089,190.063,190.089,45400001.0
2005-01-17 21:44:00,190.087,190.101,190.046,190.046,250000002.0
2005-01-17 21:45:00,190.088,190.09,190.05,190.062,50700000.0
2005-01-17 21:46:00,190.011,190.097,190.011,190.08,124400000.0
2005-01-17 21:47:00,190.088,190.115,190.088,190.108,78599999.0
2005-01-17 21:48:00,190.075,190.108,190.075,190.108,115400000.0
2005-01-17 21:49:00,190.076,190.082,190.046,190.055,43300000.0
2005-01-17 21:50:00,190.052,190.067,190.052,190.067,30600000.0
2005-01-17 21:51:00,190.062,190.062,190.015,190.017,139400000.0
2005-01-17 21:52:00,190.028,190.043,190.016,190.043,14100000.0
2005-01-17 21:53:00,190.039,190.039,190.004,190.012,37200000.0
2005-01-17 21:54:00,189.992,190.021,189.951,189.995,57900000.0
2005-01-17 21:55:00,190.003,190.012,189.978,189.992,58100000.0
2005-01-17 21:56:00,189.999,189.999,189.94,189.975,90499999.0
2005-01-17 21:57:00,189.958,190.02,189.958,190.02,64400000.0
2005-01-17 21:58:00,190.0,190.012,189.956,190.0,56200000.0
2005-01-17 21:59:00,189.97,189.997,189.956,189.956,232300000.0
2005-01-17 22:00:00,189.976,189.992,189.954,189.982,148300001.0
2005-01-17 22:01:00,189.973,189.991,189.959,189.981,162499999.0
2005-01-17 22:02:00,189.98,189.98,189.906,189.906,288799998.0
2005-01-17 22:03:00,189.915,189.974,189.906,189.95,113100000.0
2005-01-17 22:04:00,189.975,189.994,189.955,189.955,122499999.0
2005-01-17 22:05:00,189.966,189.983,189.958,189.97,46800000.0
2005-01-17 22:06:00,189.984,190.007,189.965,189.997,54300000.0
2005-01-17 22:07:00,189.984,189.996,189.971,189.996,65500001.0
2005-01-17 22:08:00,189.975,189.985,189.964,189.971,74400001.0
2005-01-17 22:09:00,189.96,190.001,189.948,190.001,37100000.0
2005-01-17 22:10:00,189.978,189.993,189.964,189.976,63400001.0
2005-01-17 22:11:00,189.926,189.975,189.926,189.975,49200000.0
2005-01-17 22:12:00,189.979,189.992,189.951,189.951,139999999.0
2005-01-17 22:13:00,189.93,189.961,189.903,189.903,30500000.0
2005-01-17 22:14:00,189.941,189.957,189.932,189.945,47300001.0
2005-01-17 22:15:00,189.915,189.934,189.857,189.934,143700000.0
2005-01-17 22:16:00,189.911,189.952,189.911,189.919,179600002.0
2005-01-17 22:17:00,189.952,189.962,189.933,189.933,41300000.0
2005-01-17 22:18:00,189.873,189.94,189.873,189.929,67399999.0
2005-01-17 22:19:00,189.938,189.949,189.927,189.94,61900000.0
2005-01-17 22:20:00,189.93,189.937,189.889,189.937,53200001.0
2005-01-17 22:21:00,189.928,189.928,189.899,189.902,67400001.0
2005-01-17 22:22:00,189.941,189.941,189.872,189.884,62000000.0
2005-01-17 22:23:00,189.885,189.908,189.856,189.856,105200000.0
2005-01-17 22:24:00,189.894,189.915,189.839,189.915,58400000.0
2005-01-17 22:25:00,189.895,189.918,189.848,189.918,68600001.0
2005-01-17 22:26:00,189.925,189.925,189.914,189.925,44600000.0
2005-01-17 22:27:00,189.912,189.924,189.874,189.924,166400000.0
2005-01-17 22:28:00,189.94,189.944,189.919,189.937,21500000.0
2005-01-17 22:29:00,189.91,189.932,189.866,189.921,158800001.0
2005-01-17 22:30:00,189.881,189.954,189.874,189.954,68200000.0
2005-01-17 22:31:00,189.958,189.958,189.906,189.947,59200000.0
2005-01-17 22:32:00,189.94,189.957,189.888,189.888,129899999.0
2005-01-17 22:33:00,189.931,189.972,189.926,189.969,188300000.0
2005-01-17 22:34:00,189.968,189.978,189.959,189.969,336700000.0
2005-01-17 22:35:00,189.956,189.972,189.942,189.963,65300001.0
2005-01-17 22:36:00,189.963,189.978,189.93,189.971,112799998.0
2005-01-17 22:37:00,189.933,189.94,189.871,189.898,70700000.0
2005-01-17 22:38:00,189.96,189.96,189.909,189.909,25700000.0
2005-01-17 22:39:00,189.921,189.971,189.909,189.971,45100000.0
2005-01-17 22:40:00,189.946,189.968,189.928,189.938,74799999.0
2005-01-17 22:41:00,189.951,189.979,189.941,189.975,51800001.0
2005-01-17 22:42:00,189.936,189.98,189.936,189.98,49700000.0
2005-01-17 22:43:00,189.98,189.992,189.919,189.919,97800000.0
2005-01-17 22:44:00,189.93,189.969,189.93,189.946,115800000.0
2005-01-17 22:45:00,189.968,189.969,189.932,189.956,115400000.0
2005-01-17 22:46:00,189.958,190.011,189.958,190.006,63000000.0
2005-01-17 22:47:00,189.987,189.998,189.943,189.984,49300000.0
2005-01-17 22:48:00,189.985,190.001,189.959,189.988,123300002.0
2005-01-17 22:49:00,189.986,189.986,189.954,189.966,20900000.0
2005-01-17 22:50:00,189.957,189.957,189.869,189.926,66700000.0
2005-01-17 22:51:00,189.916,189.949,189.879,189.879,95900000.0
2005-01-17 22:52:00,189.906,189.956,189.906,189.956,40700000.0
2005-01-17 22:53:00,189.96,189.971,189.944,189.948,148399999.0
2005-01-17 22:54:00,189.963,189.963,189.927,189.942,89700000.0
2005-01-17 22:55:00,189.941,189.962,189.941,189.948,64500000.0
2005-01-17 22:56:00,189.938,189.971,189.931,189.959,57200000.0
2005-01-17 22:57:00,189.933,189.962,189.915,189.93,53700001.0
2005-01-17 22:58:00,189.932,189.963,189.92,189.963,37800000.0
2005-01-17 22:59:00,189.959,189.961,189.932,189.932,39200000.0
2005-01-17 23:00:00,189.934,189.958,189.933,189.952,27400000.0
2005-01-17 23:01:00,189.97,190.019,189.97,190.004,67000000.0
2005-01-17 23:02:00,189.945,189.973,189.909,189.934,47700000.0
2005-01-17 23:03:00,189.913,189.936,189.907,189.93,63900001.0
2005-01-17 23:04:00,189.87,189.914,189.834,189.914,49699999.0
2005-01-17 23:05:00,189.884,189.92,189.884,189.895,14000000.0
2005-01-17 23:06:00,189.884,189.917,189.878,189.917,58200000.0
2005-01-17 23:07:00,189.902,189.902,189.89,189.892,36400000.0
2005-01-17 23:08:00,189.907,189.907,189.857,189.885,43600000.0
2005-01-17 23:09:00,189.85,189.85,189.796,189.808,20100000.0
2005-01-17 23:10:00,189.807,189.854,189.779,189.844,51200000.0
2005-01-17 23:11:00,189.813,189.84,189.807,189.809,49799999.0
2005-01-17 23:12:00,189.778,189.82,189.778,189.784,13900000.0
2005-01-17 23:13:00,189.806,189.807,189.749,189.787,23600000.0
2005-01-17 23:14:00,189.789,189.808,189.753,189.808,69500000.0
2005-01-17 23:15:00,189.832,189.832,189.756,189.781,40800000.0
2005-01-17 23:16:00,189.79,189.807,189.788,189.798,73600000.0
2005-01-17 23:17:00,189.788,189.797,189.786,189.786,26300000.0
2005-01-17 23:18:00,189.795,189.795,189.783,189.793,26900000.0
2005-01-17 23:19:00,189.773,189.776,189.738,189.75,41800000.0
2005-01-17 23:20:00,189.819,189.829,189.799,189.815,36500000.0
2005-01-17 23:21:00,189.838,189.838,189.785,189.805,50800000.0
2005-01-17 23:22:00,189.811,189.839,189.784,189.839,56800000.0
2005-01-17 23:23:00,189.849,189.85,189.83,189.836,47900000.0
2005-01-17 23:24:00,189.844,189.844,189.751,189.751,31400000.0
2005-01-17 23:25:00,189.83,189.838,189.82,189.825,55000000.0
2005-01-17 23:26:00,189.857,189.864,189.771,189.771,28200000.0
2005-01-17 23:27:00,189.771,189.791,189.759,189.78,38500000.0
2005-01-17 23:28:00,189.745,189.763,189.707,189.763,62599999.0
2005-01-17 23:29:00,189.739,189.783,189.739,189.741,43100000.0
2005-01-17 23:30:00,189.811,189.811,189.729,189.791,93000001.0
2005-01-17 23:31:00,189.814,189.847,189.796,189.847,62400000.0
2005-01-17 23:32:00,189.82,189.82,189.77,189.772,49700000.0
2005-01-17 23:33:00,189.787,189.79,189.749,189.79,58500000.0
2005-01-17 23:34:00,189.804,189.804,189.779,189.779,44000000.0
2005-01-17 23:35:00,189.785,189.805,189.781,189.784,43100000.0
2005-01-17 23:36:00,189.788,189.831,189.783,189.831,38100000.0
2005-01-17 23:37:00,189.821,189.821,189.787,189.81,31600000.0
2005-01-17 23:38:00,189.801,189.803,189.791,189.803,78100000.0
2005-01-17 23:39:00,189.802,189.823,189.796,189.811,45100000.0
2005-01-17 23:40:00,189.78,189.802,189.78,189.802,88300000.0
2005-01-17 23:41:00,189.805,189.821,189.77,189.77,40900001.0
2005-01-17 23:42:00,189.74,189.8,189.74,189.8,46600000.0
2005-01-17 23:43:00,189.765,189.806,189.75,189.806,65200000.0
2005-01-17 23:44:00,189.795,189.808,189.777,189.777,85600002.0
2005-01-17 23:45:00,189.8,189.806,189.79,189.799,50700000.0
2005-01-17 23:46:00,189.771,189.79,189.759,189.79,32000000.0
2005-01-17 23:47:00,189.762,189.785,189.753,189.784,41200001.0
2005-01-17 23:48:00,189.799,189.799,189.774,189.796,46900000.0
2005-01-17 23:49:00,189.801,189.801,189.763,189.782,77600000.0
2005-01-17 23:50:00,189.782,189.806,189.782,189.798,33900000.0
2005-01-17 23:51:00,189.839,189.853,189.815,189.852,54500000.0
2005-01-17 23:52:00,189.854,189.863,189.778,189.785,42400000.0
2005-01-17 23:53:00,189.833,189.851,189.805,189.805,63400000.0
2005-01-17 23:54:00,189.84,189.857,189.827,189.852,58300000.0
2005-01-17 23:55:00,189.808,189.85,189.808,189.827,40699999.0
2005-01-17 23:56:00,189.847,189.863,189.823,189.863,59399999.0
2005-01-17 23:57:00,189.846,189.855,189.819,189.827,59700000.0
2005-01-17 23:58:00,189.819,189.841,189.789,189.815,39200000.0
2005-01-17 23:59:00,189.844,189.86,189.828,189.828,69200001.0
2005-01-18 00:00:00,189.833,189.866,189.807,189.866,32100000.0
2005-01-18 00:01:00,189.866,189.876,189.862,189.876,31400000.0
2005-01-18 00:02:00,189.856,189.913,189.849,189.913,26000000.0
2005-01-18 00:03:00,189.879,189.884,189.857,189.878,22300000.0
2005-01-18 00:04:00,189.851,189.886,189.851,189.886,23500000.0
2005-01-18 00:05:00,189.885,189.886,189.861,189.864,63000000.0
2005-01-18 00:06:00,189.873,189.898,189.86,189.898,73000000.0
2005-01-18 00:07:00,189.88,189.898,189.846,189.898,66300001.0
2005-01-18 00:08:00,189.908,189.925,189.894,189.925,47100000.0
2005-01-18 00:09:00,189.916,189.931,189.887,189.931,55000001.0
2005-01-18 00:10:00,189.933,189.933,189.883,189.919,56300001.0
2005-01-18 00:11:00,189.878,189.948,189.878,189.913,49100000.0
2005-01-18 00:12:00,189.926,189.962,189.919,189.942,82799999.0
2005-01-18 00:13:00,189.954,189.967,189.927,189.967,81699998.0
2005-01-18 00:14:00,189.929,189.952,189.913,189.917,44200000.0
2005-01-18 00:15:00,189.908,189.934,189.899,189.914,40600000.0
2005-01-18 00:16:00,189.936,189.943,189.913,189.942,49100000.0
2005-01-18 00:17:00,189.913,189.915,189.898,189.915,47000001.0
2005-01-18 00:18:00,189.895,189.911,189.885,189.885,50500000.0
2005-01-18 00:19:00,189.928,189.928,189.911,189.911,24500000.0
2005-01-18 00:20:00,189.931,189.946,189.907,189.907,68300000.0
2005-01-18 00:21:00,189.944,189.944,189.892,189.931,84600000.0
2005-01-18 00:22:00,189.909,189.936,189.909,189.936,38000000.0
2005-01-18 00:23:00,189.936,189.943,189.927,189.927,74900000.0
2005-01-18 00:24:00,189.914,189.944,189.914,189.916,47300001.0
2005-01-18 00:25:00,189.899,189.906,189.886,189.898,31700000.0
2005-01-18 00:26:00,189.93,189.935,189.908,189.925,43900000.0
2005-01-18 00:27:00,189.912,189.932,189.906,189.932,65900000.0
2005-01-18 00:28:00,189.922,189.944,189.904,189.944,63800001.0
2005-01-18 00:29:00,189.944,189.944,189.913,189.921,64100000.0
2005-01-18 00:30:00,189.921,189.937,189.897,189.928,49900000.0
2005-01-18 00:31:00,189.924,189.924,189.897,189.897,16300000.0
2005-01-18 00:32:00,189.921,189.947,189.912,189.946,29800000.0
2005-01-18 00:33:00,189.943,189.945,189.919,189.922,52500000.0
2005-01-18 00:34:00,189.936,189.936,189.916,189.916,20500000.0
2005-01-18 00:35:00,189.931,189.939,189.902,189.93,54299999.0
2005-01-18 00:36:00,189.927,189.945,189.922,189.932,37500000.0
2005-01-18 00:37:00,189.96,189.96,189.924,189.924,44500000.0
2005-01-18 00:38:00,189.933,189.963,189.929,189.929,29400000.0
2005-01-18 00:39:00,189.941,189.951,189.926,189.938,45799999.0
2005-01-18 00:40:00,189.926,189.932,189.89,189.919,62700000.0
2005-01-18 00:41:00,189.936,189.949,189.928,189.928,26399999.0
2005-01-18 00:42:00,189.941,189.941,189.874,189.874,31800000.0
2005-01-18 00:43:00,189.917,189.936,189.914,189.914,23100000.0
2005-01-18 00:44:00,189.966,189.966,189.907,189.923,26200000.0
2005-01-18 00:45:00,189.901,189.94,189.901,189.94,13100000.0
2005-01-18 00:46:00,189.901,189.963,189.901,189.963,65300001.0
2005-01-18 00:47:00,190.005,190.012,189.928,189.932,56800000.0
2005-01-18 00:48:00,189.925,189.996,189.925,189.975,33400000.0
2005-01-18 00:49:00,189.939,189.972,189.922,189.922,86000002.0
2005-01-18 00:50:00,189.972,190.004,189.957,190.004,40300000.0
2005-01-18 00:51:00,190.024,190.033,189.937,189.937,37400000.0
2005-01-18 00:52:00,189.945,189.949,189.919,189.929,59300000.0
2005-01-18 00:53:00,189.935,189.954,189.914,189.92,59699999.0
2005-01-18 00:54:00,189.901,189.945,189.894,189.92,37200000.0
2005-01-18 00:55:00,189.928,189.972,189.928,189.95,47100000.0
2005-01-18 00:56:00,189.954,189.957,189.906,189.923,26400000.0
2005-01-18 00:57:00,189.929,189.942,189.872,189.885,49500000.0
2005-01-18 00:58:00,189.882,189.921,189.882,189.899,46100000.0
2005-01-18 00:59:00,189.902,189.916,189.885,189.885,52900000.0
2005-01-18 01:00:00,189.92,189.92,189.893,189.893,26100000.0
2005-01-18 01:01:00,189.883,189.94,189.883,189.927,41800000.0
2005-01-18 01:02:00,189.944,189.971,189.921,189.971,61700000.0
2005-01-18 01:03:00,189.973,189.996,189.95,189.95,21800000.0
2005-01-18 01:04:00,190.005,190.006,189.976,189.976,71600000.0
2005-01-18 01:05:00,189.973,189.986,189.924,189.943,25200000.0
2005-01-18 01:06:00,189.93,189.971,189.923,189.927,35600000.0
2005-01-18 01:07:00,189.907,189.913,189.877,189.877,34600000.0
2005-01-18 01:08:00,189.899,189.931,189.899,189.918,32700000.0
2005-01-18 01:09:00,189.938,189.947,189.917,189.934,48900001.0
2005-01-18 01:10:00,189.935,189.962,189.929,189.929,49000001.0
2005-01-18 01:11:00,189.921,189.944,189.91,189.934,40400000.0
2005-01-18 01:12:00,189.952,189.952,189.908,189.948,79999999.0
2005-01-18 01:13:00,189.949,189.949,189.917,189.935,37700000.0
2005-01-18 01:14:00,189.936,190.026,189.936,189.955,59700000.0
2005-01-18 01:15:00,189.975,189.975,189.917,189.917,35500000.0
2005-01-18 01:16:00,189.902,189.925,189.887,189.925,43800000.0
2005-01-18 01:17:00,189.921,189.967,189.908,189.948,76299999.0
2005-01-18 01:18:00,189.945,189.956,189.927,189.945,42200000.0
2005-01-18 01:19:00,189.972,189.972,189.899,189.915,38300000.0
2005-01-18 01:20:00,189.954,189.966,189.921,189.945,67600000.0
2005-01-18 01:21:00,189.931,189.937,189.893,189.903,47000000.0
2005-01-18 01:22:00,189.866,189.894,189.86,189.877,30100000.0
2005-01-18 01:23:00,189.879,189.888,189.861,189.866,52500000.0
2005-01-18 01:24:00,189.847,189.871,189.802,189.861,48899999.0
2005-01-18 01:25:00,189.849,189.851,189.821,189.837,44200000.0
2005-01-18 01:26:00,189.844,189.858,189.842,189.852,31300000.0
2005-01-18 01:27:00,189.851,189.86,189.831,189.831,39800000.0
2005-01-18 01:28:00,189.832,189.844,189.813,189.832,28600000.0
2005-01-18 01:29:00,189.834,189.838,189.788,189.789,66200000.0
2005-01-18 01:30:00,189.806,189.81,189.752,189.752,32800000.0
2005-01-18 01:31:00,189.804,189.821,189.757,189.821,66800000.0
2005-01-18 01:32:00,189.838,189.85,189.753,189.753,41000000.0
2005-01-18 01:33:00,189.753,189.778,189.753,189.773,69200000.0
2005-01-18 01:34:00,189.828,189.836,189.793,189.799,99700000.0
2005-01-18 01:35:00,189.826,189.862,189.826,189.844,36600000.0
2005-01-18 01:36:00,189.848,189.863,189.831,189.835,42500000.0
2005-01-18 01:37:00,189.854,189.854,189.788,189.788,62000002.0
2005-01-18 01:38:00,189.824,189.864,189.824,189.856,12200000.0
2005-01-18 01:39:00,189.845,189.86,189.819,189.841,37300000.0
2005-01-18 01:40:00,189.832,189.898,189.832,189.89,69500000.0
2005-01-18 01:41:00,189.844,189.908,189.844,189.903,26800000.0
2005-01-18 01:42:00,189.927,189.927,189.885,189.907,20400000.0
2005-01-18 01:43:00,189.891,189.914,189.88,189.905,62200000.0
2005-01-18 01:44:00,189.925,189.953,189.925,189.939,90800002.0
2005-01-18 01:45:00,189.901,189.925,189.869,189.925,36800000.0
2005-01-18 01:46:00,189.906,189.929,189.892,189.923,78500000.0
2005-01-18 01:47:00,189.911,189.924,189.899,189.91,24500000.0
2005-01-18 01:48:00,189.924,189.976,189.917,189.976,25700000.0
2005-01-18 01:49:00,190.014,190.014,189.947,189.953,70300000.0
2005-01-18 01:50:00,189.967,189.978,189.953,189.975,64200000.0
2005-01-18 01:51:00,189.953,189.983,189.95,189.977,22200000.0
2005-01-18 01:52:00,189.951,189.986,189.951,189.986,56200000.0
2005-01-18 01:53:00,189.938,189.974,189.938,189.972,21900000.0
2005-01-18 01:54:00,189.951,189.992,189.951,189.972,58400000.0
2005-01-18 01:55:00,189.962,190.004,189.957,189.984,54700000.0
2005-01-18 01:56:00,189.986,189.994,189.967,189.974,29500000.0
2005-01-18 01:57:00,190.013,190.013,189.915,189.915,51700000.0
2005-01-18 01:58:00,189.911,189.92,189.898,189.913,22400000.0
2005-01-18 01:59:00,189.892,189.908,189.856,189.856,41900000.0
2005-01-18 02:00:00,189.852,189.91,189.852,189.896,21100000.0
2005-01-18 02:01:00,189.875,189.9,189.858,189.858,31499999.0
2005-01-18 02:02:00,189.882,189.929,189.876,189.926,48900001.0
2005-01-18 02:03:00,189.946,189.951,189.923,189.923,22000000.0
2005-01-18 02:04:00,189.908,189.919,189.875,189.899,41100000.0
2005-01-18 02:05:00,189.929,189.929,189.894,189.904,38300000.0
2005-01-18 02:06:00,189.892,189.892,189.828,189.842,34800000.0
2005-01-18 02:07:00,189.846,189.846,189.823,189.837,8800000.0
2005-01-18 02:08:00,189.846,189.851,189.832,189.843,87800000.0
2005-01-18 02:09:00,189.819,189.847,189.818,189.84,28600000.0
2005-01-18 02:10:00,189.848,189.86,189.822,189.83,62699999.0
2005-01-18 02:11:00,189.832,189.861,189.825,189.86,58800000.0
2005-01-18 02:12:00,189.872,189.897,189.85,189.892,38200000.0
2005-01-18 02:13:00,189.886,189.892,189.865,189.865,32300000.0
2005-01-18 02:14:00,189.861,189.886,189.847,189.855,39500000.0
2005-01-18 02:15:00,189.857,189.857,189.831,189.835,55900000.0
2005-01-18 02:16:00,189.829,189.838,189.79,189.806,62600000.0
2005-01-18 02:17:00,189.79,189.823,189.769,189.812,40700000.0
2005-01-18 02:18:00,189.801,189.846,189.801,189.844,61700000.0
2005-01-18 02:19:00,189.83,189.863,189.83,189.853,33200000.0
2005-01-18 02:20:00,189.883,189.921,189.883,189.916,48500000.0
2005-01-18 02:21:00,189.921,189.921,189.884,189.887,43000000.0
2005-01-18 02:22:00,189.867,189.893,189.864,189.882,55600000.0
2005-01-18 02:23:00,189.885,189.918,189.857,189.913,29600000.0
2005-01-18 02:24:00,189.902,189.923,189.885,189.892,51200000.0
2005-01-18 02:25:00,189.859,189.864,189.831,189.86,51900000.0
2005-01-18 02:26:00,189.85,189.85,189.811,189.811,34500000.0
2005-01-18 02:27:00,189.836,189.86,189.823,189.842,30600000.0
2005-01-18 02:28:00,189.856,189.864,189.821,189.864,51000000.0
2005-01-18 02:29:00,189.856,189.915,189.853,189.905,47500000.0
2005-01-18 02:30:00,189.907,190.098,189.907,190.09,90200001.0
2005-01-18 02:31:00,190.108,190.181,190.1,190.168,39500000.0
2005-01-18 02:32:00,190.193,190.3,190.193,190.3,55700000.0
2005-01-18 02:33:00,190.276,190.329,190.256,190.281,29500000.0
2005-01-18 02:34:00,190.257,190.257,190.204,190.244,23500000.0
2005-01-18 02:35:00,190.25,190.278,190.24,190.278,53300001.0
2005-01-18 02:36:00,190.273,190.282,190.244,190.249,37200000.0
2005-01-18 02:37:00,190.251,190.309,190.243,190.3,63699999.0
2005-01-18 02:38:00,190.286,190.297,190.263,190.274,56600000.0
2005-01-18 02:39:00,190.282,190.282,190.226,190.234,33500000.0
2005-01-18 02:40:00,190.23,190.235,190.207,190.207,43100000.0
2005-01-18 02:41:00,190.258,190.277,190.231,190.277,44200000.0
2005-01-18 02:42:00,190.296,190.3,190.278,190.284,39200000.0
2005-01-18 02:43:00,190.301,190.306,190.29,190.306,22100000.0
2005-01-18 02:44:00,190.283,190.305,190.254,190.305,35500000.0
2005-01-18 02:45:00,190.296,190.322,190.276,190.302,51100000.0
2005-01-18 02:46:00,190.23,190.252,190.195,190.195,62799999.0
2005-01-18 02:47:00,190.149,190.19,190.149,190.171,26300000.0
2005-01-18 02:48:00,190.16,190.171,190.129,190.164,71100000.0
2005-01-18 02:49:00,190.16,190.21,190.157,190.189,38900000.0
2005-01-18 02:50:00,190.16,190.234,190.16,190.22,50100000.0
2005-01-18 02:51:00,190.238,190.313,190.199,190.313,38400000.0
2005-01-18 02:52:00,190.305,190.353,190.304,190.353,42800000.0
2005-01-18 02:53:00,190.311,190.336,190.294,190.311,41900000.0
2005-01-18 02:54:00,190.318,190.358,190.315,190.315,37000000.0
2005-01-18 02:55:00,190.28,190.304,190.28,190.295,49500000.0
2005-01-18 02:56:00,190.25,190.285,190.224,190.265,65900000.0
2005-01-18 02:57:00,190.279,190.3,190.255,190.28,67299999.0
2005-01-18 02:58:00,190.32,190.334,190.292,190.314,46800000.0
2005-01-18 02:59:00,190.321,190.345,190.305,190.328,51800000.0
2005-01-18 03:00:00,190.327,190.341,190.298,190.298,37900000.0
2005-01-18 03:01:00,190.293,190.335,190.276,190.327,39199999.0
2005-01-18 03:02:00,190.342,190.349,190.276,190.276,35100000.0
2005-01-18 03:03:00,190.307,190.362,190.307,190.362,39599999.0
2005-01-18 03:04:00,190.355,190.355,190.308,190.35,33100000.0
2005-01-18 03:05:00,190.327,190.327,190.306,190.311,26400000.0
2005-01-18 03:06:00,190.34,190.355,190.303,190.355,46300000.0
2005-01-18 03:07:00,190.36,190.377,190.342,190.354,35400000.0
2005-01-18 03:08:00,190.366,190.376,190.35,190.363,46500000.0
2005-01-18 03:09:00,190.34,190.383,190.317,190.383,38600000.0
2005-01-18 03:10:00,190.34,190.374,190.335,190.356,43700000.0
2005-01-18 03:11:00,190.353,190.371,190.329,190.35,57600000.0
2005-01-18 03:12:00,190.37,190.374,190.319,190.319,49000000.0
2005-01-18 03:13:00,190.35,190.35,190.3,190.305,29500000.0
2005-01-18 03:14:00,190.333,190.345,190.313,190.319,39600000.0
2005-01-18 03:15:00,190.338,190.354,190.315,190.347,70899999.0
2005-01-18 03:16:00,190.323,190.333,190.299,190.323,40100000.0
2005-01-18 03:17:00,190.337,190.337,190.288,190.307,47199999.0
2005-01-18 03:18:00,190.342,190.342,190.309,190.309,32100000.0
2005-01-18 03:19:00,190.334,190.36,190.334,190.36,49500000.0
2005-01-18 03:20:00,190.349,190.355,190.322,190.348,61300000.0
2005-01-18 03:21:00,190.352,190.36,190.319,190.36,63100000.0
2005-01-18 03:22:00,190.366,190.384,190.35,190.357,42600000.0
2005-01-18 03:23:00,190.368,190.368,190.33,190.33,61700000.0
2005-01-18 03:24:00,190.349,190.366,190.336,190.363,59400000.0
2005-01-18 03:25:00,190.342,190.352,190.314,190.326,47400000.0
2005-01-18 03:26:00,190.362,190.379,190.328,190.352,49300000.0
2005-01-18 03:27:00,190.415,190.445,190.39,190.397,46600000.0
2005-01-18 03:28:00,190.403,190.425,190.389,190.414,37400000.0
2005-01-18 03:29:00,190.383,190.429,190.383,190.41,46100000.0
2005-01-18 03:30:00,190.393,190.422,190.373,190.373,37000000.0
2005-01-18 03:31:00,190.385,190.397,190.311,190.353,38400001.0
2005-01-18 03:32:00,190.351,190.357,190.327,190.347,68400000.0
2005-01-18 03:33:00,190.355,190.375,190.337,190.344,45300000.0
2005-01-18 03:34:00,190.344,190.398,190.344,190.383,56200001.0
2005-01-18 03:35:00,190.325,190.386,190.325,190.372,40900000.0
2005-01-18 03:36:00,190.373,190.373,190.338,190.368,103600001.0
2005-01-18 03:37:00,190.368,190.398,190.368,190.388,69400000.0
2005-01-18 03:38:00,190.384,190.393,190.345,190.375,52300000.0
2005-01-18 03:39:00,190.356,190.38,190.339,190.38,51199999.0
2005-01-18 03:40:00,190.365,190.375,190.335,190.361,78999999.0
2005-01-18 03:41:00,190.368,190.368,190.341,190.365,67799999.0
2005-01-18 03:42:00,190.368,190.381,190.351,190.372,78199999.0
2005-01-18 03:43:00,190.369,190.406,190.369,190.402,60400000.0
2005-01-18 03:44:00,190.387,190.396,190.351,190.383,40100000.0
2005-01-18 03:45:00,190.384,190.401,190.357,190.369,60400000.0
2005-01-18 03:46:00,190.377,190.395,190.294,190.305,48900000.0
2005-01-18 03:47:00,190.284,190.312,190.245,190.312,49400000.0
2005-01-18 03:48:00,190.305,190.305,190.272,190.303,30700000.0
2005-01-18 03:49:00,190.276,190.348,190.273,190.348,53400001.0
2005-01-18 03:50:00,190.355,190.369,190.324,190.333,48600000.0
2005-01-18 03:51:00,190.348,190.36,190.328,190.328,47900001.0
2005-01-18 03:52:00,190.331,190.349,190.315,190.335,48400000.0
2005-01-18 03:53:00,190.305,190.367,190.305,190.367,28300000.0
2005-01-18 03:54:00,190.362,190.362,190.341,190.356,33500000.0
2005-01-18 03:55:00,190.373,190.391,190.372,190.381,55200001.0
2005-01-18 03:56:00,190.376,190.396,190.357,190.368,52000000.0
2005-01-18 03:57:00,190.389,190.402,190.356,190.384,92900001.0
2005-01-18 03:58:00,190.4,190.4,190.345,190.388,71600000.0
2005-01-18 03:59:00,190.401,190.434,190.396,190.431,50100000.0
2005-01-18 04:00:00,190.445,190.456,190.409,190.409,29100000.0
2005-01-18 04:01:00,190.401,190.41,190.389,190.405,34800000.0
2005-01-18 04:02:00,190.395,190.43,190.393,190.418,53200000.0
2005-01-18 04:03:00,190.411,190.419,190.403,190.415,39800000.0
2005-01-18 04:04:00,190.384,190.397,190.357,190.389,47300000.0
2005-01-18 04:05:00,190.393,190.409,190.374,190.374,77800000.0
2005-01-18 04:06:00,190.389,190.401,190.371,190.386,66599999.0
2005-01-18 04:07:00,190.379,190.398,190.353,190.368,54600000.0
2005-01-18 04:08:00,190.375,190.375,190.322,190.372,68600000.0
2005-01-18 04:09:00,190.378,190.409,190.376,190.376,85900000.0
2005-01-18 04:10:00,190.392,190.393,190.333,190.377,32000000.0
2005-01-18 04:11:00,190.371,190.391,190.36,190.387,52700000.0
2005-01-18 04:12:00,190.391,190.412,190.349,190.349,48100000.0
2005-01-18 04:13:00,190.358,190.366,190.341,190.361,56900001.0
2005-01-18 04:14:00,190.372,190.381,190.281,190.301,52400000.0
2005-01-18 04:15:00,190.299,190.338,190.283,190.338,45900000.0
2005-01-18 04:16:00,190.324,190.354,190.3,190.34,31000000.0
2005-01-18 04:17:00,190.344,190.348,190.295,190.305,38000000.0
2005-01-18 04:18:00,190.311,190.311,190.281,190.281,89500003.0
2005-01-18 04:19:00,190.312,190.337,190.312,190.337,41100000.0
2005-01-18 04:20:00,190.348,190.364,190.297,190.297,66300000.0
2005-01-18 04:21:00,190.312,190.322,190.228,190.228,33200001.0
2005-01-18 04:22:00,190.23,190.236,190.173,190.19,53800000.0
2005-01-18 04:23:00,190.203,190.237,190.184,190.213,64000000.0
2005-01-18 04:24:00,190.223,190.253,190.213,190.246,104100001.0
2005-01-18 04:25:00,190.262,190.28,190.257,190.27,17300000.0
2005-01-18 04:26:00,190.267,190.274,190.236,190.256,42000000.0
2005-01-18 04:27:00,190.238,190.257,190.229,190.236,47999999.0
2005-01-18 04:28:00,190.226,190.226,190.139,190.139,63700000.0
2005-01-18 04:29:00,190.163,190.176,190.149,190.162,37900000.0
2005-01-18 04:30:00,190.172,190.176,190.15,190.171,31600000.0
2005-01-18 04:31:00,190.176,190.176,190.126,190.127,22700000.0
2005-01-18 04:32:00,190.123,190.227,190.123,190.216,28700000.0
2005-01-18 04:33:00,190.242,190.278,190.204,190.265,44200000.0
2005-01-18 04:34:00,190.243,190.284,190.214,190.264,36900001.0
2005-01-18 04:35:00,190.226,190.28,190.215,190.257,68600000.0
2005-01-18 04:36:00,190.263,190.329,190.241,190.329,32500000.0
2005-01-18 04:37:00,190.297,190.306,190.263,190.263,56200000.0
2005-01-18 04:38:00,190.247,190.255,190.234,190.238,42000000.0
2005-01-18 04:39:00,190.239,190.272,190.199,190.199,90099999.0
2005-01-18 04:40:00,190.216,190.268,190.2,190.251,67400000.0
2005-01-18 04:41:00,190.237,190.245,190.213,190.22,27900000.0
2005-01-18 04:42:00,190.24,190.291,190.214,190.291,83799999.0
2005-01-18 04:43:00,190.312,190.321,190.279,190.279,74500000.0
2005-01-18 04:44:00,190.287,190.3,190.24,190.295,41300000.0
2005-01-18 04:45:00,190.273,190.304,190.24,190.304,41500000.0
2005-01-18 04:46:00,190.298,190.313,190.269,190.296,55100001.0
2005-01-18 04:47:00,190.268,190.326,190.268,190.296,25200000.0
2005-01-18 04:48:00,190.3,190.31,190.276,190.284,56800001.0
2005-01-18 04:49:00,190.286,190.292,190.26,190.289,76099999.0
2005-01-18 04:50:00,190.313,190.313,190.279,190.287,79000001.0
2005-01-18 04:51:00,190.27,190.29,190.264,190.29,42300000.0
2005-01-18 04:52:00,190.281,190.296,190.276,190.296,66800000.0
2005-01-18 04:53:00,190.304,190.322,190.281,190.289,57100000.0
2005-01-18 04:54:00,190.289,190.289,190.244,190.272,85800000.0
2005-01-18 04:55:00,190.268,190.283,190.25,190.262,67800001.0
2005-01-18 04:56:00,190.256,190.276,190.228,190.228,70300000.0
2005-01-18 04:57:00,190.226,190.28,190.217,190.28,57300000.0
2005-01-18 04:58:00,190.272,190.304,190.271,190.272,75400000.0
2005-01-18 04:59:00,190.266,190.283,190.231,190.25,53100000.0
2005-01-18 05:00:00,190.258,190.299,190.251,190.284,45400000.0
2005-01-18 05:01:00,190.281,190.287,190.263,190.278,85600000.0
2005-01-18 05:02:00,190.277,190.289,190.258,190.262,59799999.0
2005-01-18 05:03:00,190.255,190.255,190.223,190.238,41800000.0
2005-01-18 05:04:00,190.251,190.255,190.21,190.228,72500001.0
2005-01-18 05:05:00,190.23,190.262,190.217,190.262,51000001.0
2005-01-18 05:06:00,190.215,190.24,190.213,190.22,37500000.0
2005-01-18 05:07:00,190.227,190.259,190.225,190.259,42200000.0
2005-01-18 05:08:00,190.239,190.264,190.236,190.262,36300000.0
2005-01-18 05:09:00,190.24,190.251,190.22,190.247,29300000.0
2005-01-18 05:10:00,190.239,190.239,190.21,190.21,56499999.0
2005-01-18 05:11:00,190.192,190.199,190.141,190.144,76000001.0
2005-01-18 05:12:00,190.145,190.151,190.126,190.145,60900001.0
2005-01-18 05:13:00,190.164,190.164,190.124,190.138,46500000.0
2005-01-18 05:14:00,190.137,190.153,190.109,190.153,110499999.0
2005-01-18 05:15:00,190.152,190.181,190.152,190.167,17100000.0
2005-01-18 05:16:00,190.171,190.204,190.158,190.196,31800000.0
2005-01-18 05:17:00,190.176,190.204,190.173,190.18,84900000.0
2005-01-18 05:18:00,190.19,190.207,190.173,190.173,29100000.0
2005-01-18 05:19:00,190.219,190.246,190.209,190.235,63100000.0
2005-01-18 05:20:00,190.206,190.219,190.196,190.213,56099999.0
2005-01-18 05:21:00,190.206,190.228,190.204,190.224,42799999.0
2005-01-18 05:22:00,190.235,190.284,190.218,190.271,68100001.0
2005-01-18 05:23:00,190.279,190.279,190.25,190.25,43400000.0
2005-01-18 05:24:00,190.266,190.278,190.24,190.273,70600000.0
2005-01-18 05:25:00,190.292,190.333,190.292,190.333,122700001.0
2005-01-18 05:26:00,190.342,190.342,190.265,190.265,70199999.0
2005-01-18 05:27:00,190.298,190.328,190.288,190.328,38500000.0
2005-01-18 05:28:00,190.337,190.337,190.292,190.311,51600000.0
2005-01-18 05:29:00,190.277,190.329,190.276,190.305,55200000.0
2005-01-18 05:30:00,190.283,190.301,190.253,190.294,69800001.0
2005-01-18 05:31:00,190.269,190.281,190.244,190.279,60600001.0
2005-01-18 05:32:00,190.279,190.282,190.247,190.256,37700000.0
2005-01-18 05:33:00,190.249,190.309,190.242,190.298,33900000.0
2005-01-18 05:34:00,190.27,190.311,190.27,190.302,16600000.0
2005-01-18 05:35:00,190.332,190.334,190.305,190.32,72100000.0
2005-01-18 05:36:00,190.305,190.335,190.305,190.307,53900000.0
2005-01-18 05:37:00,190.281,190.294,190.253,190.275,66700000.0
2005-01-18 05:38:00,190.217,190.279,190.217,190.261,30700000.0
2005-01-18 05:39:00,190.246,190.258,190.237,190.247,31400000.0
2005-01-18 05:40:00,190.205,190.248,190.205,190.245,16500000.0
2005-01-18 05:41:00,190.256,190.291,190.256,190.285,35200000.0
2005-01-18 05:42:00,190.218,190.275,190.218,190.257,41300000.0
2005-01-18 05:43:00,190.27,190.28,190.258,190.28,50400000.0
2005-01-18 05:44:00,190.311,190.311,190.265,190.285,32600000.0
2005-01-18 05:45:00,190.306,190.317,190.293,190.312,53300000.0
2005-01-18 05:46:00,190.312,190.34,190.312,190.33,49200000.0
2005-01-18 05:47:00,190.342,190.352,190.322,190.327,33999999.0
2005-01-18 05:48:00,190.325,190.331,190.269,190.331,57600000.0
2005-01-18 05:49:00,190.312,190.33,190.312,190.33,56500000.0
2005-01-18 05:50:00,190.314,190.337,190.303,190.307,49300000.0
2005-01-18 05:51:00,190.316,190.324,190.273,190.285,79799998.0
2005-01-18 05:52:00,190.341,190.341,190.301,190.328,71700000.0
2005-01-18 05:53:00,190.299,190.306,190.269,190.286,50800000.0
2005-01-18 05:54:00,190.292,190.292,190.229,190.268,45300000.0
2005-01-18 05:55:00,190.293,190.304,190.289,190.292,63800000.0
2005-01-18 05:56:00,190.282,190.291,190.25,190.269,98900000.0
2005-01-18 05:57:00,190.291,190.291,190.258,190.268,66100000.0
2005-01-18 05:58:00,190.282,190.282,190.253,190.275,44500000.0
2005-01-18 05:59:00,190.284,190.287,190.227,190.27,38500000.0
2005-01-18 06:00:00,190.268,190.282,190.239,190.282,39200000.0
2005-01-18 06:01:00,190.327,190.334,190.283,190.334,86099999.0
2005-01-18 06:02:00,190.327,190.341,190.286,190.318,31500000.0
2005-01-18 06:03:00,190.284,190.299,190.27,190.27,27000001.0
2005-01-18 06:04:00,190.308,190.308,190.244,190.267,64100000.0
2005-01-18 06:05:00,190.272,190.28,190.249,190.28,58900000.0
2005-01-18 06:06:00,190.263,190.297,190.242,190.29,46900000.0
2005-01-18 06:07:00,190.315,190.373,190.315,190.373,15600000.0
2005-01-18 06:08:00,190.367,190.382,190.341,190.345,56500000.0
2005-01-18 06:09:00,190.366,190.39,190.365,190.38,56100000.0
2005-01-18 06:10:00,190.368,190.4,190.348,190.389,12300000.0
2005-01-18 06:11:00,190.397,190.426,190.384,190.425,43000000.0
2005-01-18 06:12:00,190.45,190.45,190.377,190.411,34800000.0
2005-01-18 06:13:00,190.392,190.424,190.388,190.424,17800000.0
2005-01-18 06:14:00,190.421,190.47,190.408,190.47,71800000.0
2005-01-18 06:15:00,190.44,190.444,190.409,190.43,44000000.0
2005-01-18 06:16:00,190.409,190.435,190.39,190.417,51300000.0
2005-01-18 06:17:00,190.41,190.41,190.384,190.404,28500000.0
2005-01-18 06:18:00,190.412,190.425,190.383,190.383,32400000.0
2005-01-18 06:19:00,190.413,190.413,190.341,190.36,56599999.0
2005-01-18 06:20:00,190.364,190.364,190.319,190.339,57900001.0
2005-01-18 06:21:00,190.313,190.357,190.313,190.338,76600001.0
2005-01-18 06:22:00,190.342,190.364,190.321,190.326,33200000.0
2005-01-18 06:23:00,190.363,190.363,190.297,190.315,29000000.0
2005-01-18 06:24:00,190.333,190.371,190.306,190.36,78900000.0
2005-01-18 06:25:00,190.362,190.368,190.341,190.344,33199999.0
2005-01-18 06:26:00,190.315,190.354,190.315,190.345,46200000.0
2005-01-18 06:27:00,190.291,190.369,190.291,190.369,39500000.0
2005-01-18 06:28:00,190.361,190.406,190.361,190.39,43800000.0
2005-01-18 06:29:00,190.393,190.433,190.386,190.4,84000000.0
2005-01-18 06:30:00,190.444,190.446,190.41,190.416,55799999.0
2005-01-18 06:31:00,190.403,190.433,190.383,190.433,94300000.0
2005-01-18 06:32:00,190.454,190.454,190.379,190.379,46900000.0
2005-01-18 06:33:00,190.397,190.433,190.397,190.423,60599999.0
2005-01-18 06:34:00,190.404,190.437,190.404,190.42,54900000.0
2005-01-18 06:35:00,190.39,190.428,190.39,190.407,69400000.0
2005-01-18 06:36:00,190.421,190.424,190.4,190.405,66000000.0
2005-01-18 06:37:00,190.411,190.418,190.405,190.41,32100001.0
2005-01-18 06:38:00,190.406,190.426,190.398,190.422,44900000.0
2005-01-18 06:39:00,190.405,190.426,190.402,190.415,27900000.0
2005-01-18 06:40:00,190.432,190.447,190.409,190.417,78000001.0
2005-01-18 06:41:00,190.396,190.439,190.383,190.432,100000000.0
2005-01-18 06:42:00,190.413,190.418,190.404,190.415,53200000.0
2005-01-18 06:43:00,190.432,190.452,190.414,190.426,27300000.0
2005-01-18 06:44:00,190.4,190.42,190.382,190.418,39300000.0
2005-01-18 06:45:00,190.39,190.418,190.386,190.418,21900000.0
2005-01-18 06:46:00,190.4,190.412,190.385,190.41,67400001.0
2005-01-18 06:47:00,190.408,190.416,190.394,190.413,53400000.0
2005-01-18 06:48:00,190.342,190.423,190.342,190.423,83900001.0
2005-01-18 06:49:00,190.4,190.422,190.363,190.422,15700000.0
2005-01-18 06:50:00,190.422,190.422,190.381,190.39,52900000.0
2005-01-18 06:51:00,190.38,190.38,190.336,190.347,50200000.0
2005-01-18 06:52:00,190.365,190.365,190.317,190.33,66000001.0
2005-01-18 06:53:00,190.348,190.362,190.325,190.362,62900001.0
2005-01-18 06:54:00,190.336,190.353,190.333,190.346,69800001.0
2005-01-18 06:55:00,190.345,190.357,190.34,190.352,40900000.0
2005-01-18 06:56:00,190.355,190.374,190.3,190.313,91300000.0
2005-01-18 06:57:00,190.318,190.344,190.302,190.34,46000000.0
2005-01-18 06:58:00,190.32,190.37,190.317,190.37,65200000.0
2005-01-18 06:59:00,190.355,190.355,190.311,190.339,45700000.0
2005-01-18 07:00:00,190.346,190.401,190.337,190.401,46800000.0
2005-01-18 07:01:00,190.392,190.392,190.368,190.368,69899999.0
2005-01-18 07:02:00,190.366,190.374,190.355,190.36,78900001.0
2005-01-18 07:03:00,190.401,190.434,190.392,190.434,25900000.0
2005-01-18 07:04:00,190.459,190.48,190.445,190.445,78000001.0
2005-01-18 07:05:00,190.426,190.454,190.415,190.427,116500000.0
2005-01-18 07:06:00,190.415,190.417,190.39,190.39,59899999.0
2005-01-18 07:07:00,190.401,190.415,190.383,190.395,49800000.0
2005-01-18 07:08:00,190.418,190.439,190.4,190.432,21100000.0
2005-01-18 07:09:00,190.442,190.463,190.419,190.463,18600000.0
2005-01-18 07:10:00,190.45,190.463,190.443,190.454,70300001.0
2005-01-18 07:11:00,190.449,190.464,190.43,190.459,70700000.0
2005-01-18 07:12:00,190.464,190.48,190.432,190.48,37800000.0
2005-01-18 07:13:00,190.466,190.507,190.461,190.505,54200000.0
2005-01-18 07:14:00,190.496,190.499,190.475,190.493,38100000.0
2005-01-18 07:15:00,190.522,190.58,190.522,190.554,31000000.0
2005-01-18 07:16:00,190.555,190.601,190.544,190.601,36900000.0
2005-01-18 07:17:00,190.623,190.658,190.623,190.644,46700000.0
2005-01-18 07:18:00,190.619,190.657,190.619,190.64,54100000.0
2005-01-18 07:19:00,190.628,190.63,190.599,190.63,39700000.0
2005-01-18 07:20:00,190.62,190.668,190.606,190.642,64100001.0
2005-01-18 07:21:00,190.616,190.616,190.587,190.592,81500000.0
2005-01-18 07:22:00,190.589,190.609,190.573,190.608,42300000.0
2005-01-18 07:23:00,190.6,190.607,190.589,190.591,66500001.0
2005-01-18 07:24:00,190.559,190.588,190.554,190.581,37600000.0
2005-01-18 07:25:00,190.585,190.602,190.574,190.59,66799999.0
2005-01-18 07:26:00,190.586,190.597,190.565,190.585,23700000.0
2005-01-18 07:27:00,190.568,190.579,190.56,190.578,43100000.0
2005-01-18 07:28:00,190.602,190.618,190.593,190.597,69700000.0
2005-01-18 07:29:00,190.611,190.611,190.525,190.525,75199999.0
2005-01-18 07:30:00,190.591,190.609,190.567,190.591,28800000.0
2005-01-18 07:31:00,190.584,190.601,190.57,190.577,60000000.0
2005-01-18 07:32:00,190.576,190.615,190.567,190.615,33900001.0
2005-01-18 07:33:00,190.603,190.621,190.586,190.587,43200000.0
2005-01-18 07:34:00,190.599,190.622,190.592,190.6,47899999.0
2005-01-18 07:35:00,190.655,190.655,190.582,190.582,39600000.0
2005-01-18 07:36:00,190.638,190.638,190.607,190.617,29300000.0
2005-01-18 07:37:00,190.609,190.635,190.598,190.609,44600000.0
2005-01-18 07:38:00,190.591,190.624,190.583,190.622,33400000.0
2005-01-18 07:39:00,190.608,190.635,190.603,190.627,38100000.0
2005-01-18 07:40:00,190.632,190.632,190.608,190.622,44600000.0
2005-01-18 07:41:00,190.623,190.641,190.603,190.635,69000000.0
2005-01-18 07:42:00,190.634,190.662,190.614,190.65,55400000.0
2005-01-18 07:43:00,190.654,190.66,190.634,190.657,24000000.0
2005-01-18 07:44:00,190.632,190.66,190.632,190.64,22200000.0
2005-01-18 07:45:00,190.625,190.662,190.618,190.618,58000000.0
2005-01-18 07:46:00,190.608,190.64,190.603,190.632,59000000.0
2005-01-18 07:47:00,190.625,190.625,190.57,190.61,59800000.0
2005-01-18 07:48:00,190.608,190.612,190.55,190.578,51400000.0
2005-01-18 07:49:00,190.571,190.593,190.542,190.592,60900000.0
2005-01-18 07:50:00,190.593,190.593,190.559,190.563,47700001.0
2005-01-18 07:51:00,190.588,190.68,190.567,190.68,50200000.0
2005-01-18 07:52:00,190.669,190.732,190.669,190.719,56999999.0
2005-01-18 07:53:00,190.724,190.755,190.715,190.731,68500000.0
2005-01-18 07:54:00,190.712,190.713,190.676,190.704,50300000.0
2005-01-18 07:55:00,190.659,190.712,190.659,190.695,93300001.0
2005-01-18 07:56:00,190.683,190.705,190.67,190.705,78900001.0
2005-01-18 07:57:00,190.694,190.698,190.662,190.662,66500000.0
2005-01-18 07:58:00,190.684,190.732,190.684,190.728,54100000.0
2005-01-18 07:59:00,190.727,190.731,190.689,190.695,91800000.0
2005-01-18 08:00:00,190.708,190.712,190.692,190.702,24800000.0
2005-01-18 08:01:00,190.716,190.716,190.67,190.701,44600000.0
2005-01-18 08:02:00,190.706,190.706,190.684,190.692,49500000.0
2005-01-18 08:03:00,190.686,190.759,190.686,190.752,53900000.0
2005-01-18 08:04:00,190.728,190.758,190.714,190.742,33200000.0
2005-01-18 08:05:00,190.737,190.741,190.687,190.687,89099999.0
2005-01-18 08:06:00,190.72,190.755,190.689,190.755,41899999.0
2005-01-18 08:07:00,190.731,190.731,190.667,190.689,60000001.0
2005-01-18 08:08:00,190.697,190.697,190.655,190.655,60900000.0
2005-01-18 08:09:00,190.659,190.703,190.653,190.688,55800001.0
2005-01-18 08:10:00,190.667,190.672,190.646,190.668,27800000.0
2005-01-18 08:11:00,190.637,190.638,190.609,190.63,59200000.0
2005-01-18 08:12:00,190.624,190.624,190.582,190.605,40600000.0
2005-01-18 08:13:00,190.613,190.645,190.613,190.632,35300000.0
2005-01-18 08:14:00,190.642,190.658,190.62,190.642,82399999.0
2005-01-18 08:15:00,190.621,190.66,190.6,190.66,39900000.0
2005-01-18 08:16:00,190.64,190.674,190.612,190.674,69300000.0
2005-01-18 08:17:00,190.692,190.692,190.649,190.65,31400000.0
2005-01-18 08:18:00,190.618,190.623,190.588,190.589,43800000.0
2005-01-18 08:19:00,190.559,190.572,190.527,190.527,35500000.0
2005-01-18 08:20:00,190.514,190.538,190.509,190.514,72700002.0
2005-01-18 08:21:00,190.511,190.524,190.496,190.503,60100000.0
2005-01-18 08:22:00,190.504,190.54,190.504,190.52,91800002.0
2005-01-18 08:23:00,190.533,190.552,190.523,190.552,73900000.0
2005-01-18 08:24:00,190.548,190.578,190.524,190.578,47500000.0
2005-01-18 08:25:00,190.57,190.57,190.528,190.551,40800000.0
2005-01-18 08:26:00,190.555,190.568,190.555,190.566,49400001.0
2005-01-18 08:27:00,190.57,190.577,190.547,190.548,67299999.0
2005-01-18 08:28:00,190.536,190.57,190.532,190.567,81400000.0
2005-01-18 08:29:00,190.574,190.582,190.547,190.576,42600000.0
2005-01-18 08:30:00,190.578,190.591,190.558,190.576,62400000.0
2005-01-18 08:31:00,190.547,190.547,190.516,190.516,68100001.0
2005-01-18 08:32:00,190.527,190.565,190.514,190.514,25900000.0
2005-01-18 08:33:00,190.565,190.579,190.547,190.562,58700000.0
2005-01-18 08:34:00,190.536,190.555,190.513,190.544,67200000.0
2005-01-18 08:35:00,190.53,190.569,190.523,190.568,43000000.0
2005-01-18 08:36:00,190.572,190.591,190.547,190.583,65700000.0
2005-01-18 08:37:00,190.557,190.558,190.538,190.55,54400000.0
2005-01-18 08:38:00,190.554,190.578,190.543,190.57,79800000.0
2005-01-18 08:39:00,190.555,190.555,190.522,190.533,29300000.0
2005-01-18 08:40:00,190.512,190.568,190.512,190.568,65700000.0
2005-01-18 08:41:00,190.535,190.535,190.493,190.508,33000000.0
2005-01-18 08:42:00,190.496,190.496,190.468,190.488,72700000.0
2005-01-18 08:43:00,190.468,190.489,190.463,190.463,56100000.0
2005-01-18 08:44:00,190.482,190.487,190.436,190.455,85700000.0
2005-01-18 08:45:00,190.457,190.484,190.454,190.462,52100001.0
2005-01-18 08:46:00,190.472,190.489,190.465,190.481,50299999.0
2005-01-18 08:47:00,190.44,190.472,190.44,190.472,47699999.0
2005-01-18 08:48:00,190.489,190.513,190.476,190.491,50499999.0
2005-01-18 08:49:00,190.461,190.504,190.461,190.499,67400001.0
2005-01-18 08:50:00,190.504,190.512,190.467,190.49,57400000.0
2005-01-18 08:51:00,190.495,190.508,190.479,190.503,56300000.0
2005-01-18 08:52:00,190.518,190.549,190.486,190.549,47200000.0
2005-01-18 08:53:00,190.525,190.525,190.481,190.501,44200000.0
2005-01-18 08:54:00,190.473,190.517,190.473,190.506,34600000.0
2005-01-18 08:55:00,190.524,190.534,190.495,190.531,33800000.0
2005-01-18 08:56:00,190.53,190.61,190.53,190.609,32300000.0
2005-01-18 08:57:00,190.581,190.617,190.572,190.572,56700000.0
2005-01-18 08:58:00,190.562,190.574,190.522,190.533,39400000.0
2005-01-18 08:59:00,190.523,190.528,190.497,190.517,89400002.0
2005-01-18 09:00:00,190.493,190.524,190.493,190.51,65600000.0
2005-01-18 09:01:00,190.504,190.515,190.474,190.498,58600001.0
2005-01-18 09:02:00,190.478,190.499,190.466,190.493,16900000.0
2005-01-18 09:03:00,190.484,190.484,190.457,190.473,16400000.0
2005-01-18 09:04:00,190.477,190.509,190.477,190.509,57400000.0
2005-01-18 09:05:00,190.519,190.542,190.512,190.542,32300000.0
2005-01-18 09:06:00,190.541,190.553,190.526,190.541,52300001.0
2005-01-18 09:07:00,190.557,190.564,190.538,190.546,28800000.0
2005-01-18 09:08:00,190.549,190.573,190.544,190.571,27900000.0
2005-01-18 09:09:00,190.571,190.571,190.523,190.531,33100000.0
2005-01-18 09:10:00,190.557,190.58,190.543,190.571,70200002.0
2005-01-18 09:11:00,190.571,190.598,190.568,190.588,69200000.0
2005-01-18 09:12:00,190.596,190.679,190.584,190.679,48900000.0
2005-01-18 09:13:00,190.684,190.692,190.633,190.642,38700000.0
2005-01-18 09:14:00,190.62,190.649,190.602,190.638,37700000.0
2005-01-18 09:15:00,190.673,190.71,190.642,190.71,40400000.0
2005-01-18 09:16:00,190.708,190.737,190.692,190.737,21800000.0
2005-01-18 09:17:00,190.733,190.769,190.725,190.768,40000000.0
2005-01-18 09:18:00,190.768,190.79,190.718,190.769,57600000.0
2005-01-18 09:19:00,190.794,190.81,190.744,190.774,53400000.0
2005-01-18 09:20:00,190.797,190.819,190.774,190.819,49700000.0
2005-01-18 09:21:00,190.828,190.845,190.797,190.845,85400001.0
2005-01-18 09:22:00,190.847,190.852,190.759,190.781,63200001.0
2005-01-18 09:23:00,190.799,190.799,190.749,190.75,57200001.0
2005-01-18 09:24:00,190.757,190.781,190.727,190.781,50300001.0
2005-01-18 09:25:00,190.796,190.801,190.785,190.795,36200000.0
2005-01-18 09:26:00,190.785,190.79,190.728,190.79,65900000.0
2005-01-18 09:27:00,190.765,190.77,190.732,190.743,28400000.0
2005-01-18 09:28:00,190.712,190.737,190.688,190.735,65900000.0
2005-01-18 09:29:00,190.706,190.723,190.706,190.71,47200000.0
2005-01-18 09:30:00,190.682,190.682,190.608,190.608,30900000.0
2005-01-18 09:31:00,190.592,190.616,190.578,190.616,73799998.0
2005-01-18 09:32:00,190.612,190.617,190.566,190.566,41000000.0
2005-01-18 09:33:00,190.577,190.596,190.576,190.576,47900000.0
2005-01-18 09:34:00,190.58,190.599,190.573,190.591,63600000.0
2005-01-18 09:35:00,190.587,190.598,190.517,190.517,68400000.0
2005-01-18 09:36:00,190.505,190.55,190.501,190.55,76900002.0
2005-01-18 09:37:00,190.558,190.58,190.545,190.576,122900002.0
2005-01-18 09:38:00,190.548,190.58,190.543,190.575,51099999.0
2005-01-18 09:39:00,190.572,190.583,190.559,190.57,89800000.0
2005-01-18 09:40:00,190.564,190.578,190.543,190.571,48199999.0
2005-01-18 09:41:00,190.545,190.556,190.537,190.547,34300000.0
2005-01-18 09:42:00,190.52,190.577,190.52,190.574,49700001.0
2005-01-18 09:43:00,190.571,190.593,190.554,190.576,68400000.0
2005-01-18 09:44:00,190.543,190.59,190.532,190.59,39500000.0
2005-01-18 09:45:00,190.586,190.586,190.517,190.544,39600000.0
2005-01-18 09:46:00,190.532,190.532,190.473,190.473,77600001.0
2005-01-18 09:47:00,190.475,190.475,190.376,190.377,40300000.0
2005-01-18 09:48:00,190.379,190.394,190.362,190.388,13900000.0
2005-01-18 09:49:00,190.377,190.396,190.359,190.359,25800000.0
2005-01-18 09:50:00,190.365,190.374,190.321,190.321,62300000.0
2005-01-18 09:51:00,190.339,190.349,190.306,190.309,39200000.0
2005-01-18 09:52:00,190.339,190.343,190.288,190.301,46500000.0
2005-01-18 09:53:00,190.313,190.329,190.294,190.32,47400000.0
2005-01-18 09:54:00,190.304,190.304,190.255,190.255,70000000.0
2005-01-18 09:55:00,190.254,190.265,190.238,190.261,41900000.0
2005-01-18 09:56:00,190.243,190.271,190.232,190.262,62600000.0
2005-01-18 09:57:00,190.247,190.27,190.247,190.25,29600000.0
2005-01-18 09:58:00,190.25,190.274,190.221,190.26,73899999.0
2005-01-18 09:59:00,190.291,190.314,190.264,190.314,32400000.0
2005-01-18 10:00:00,190.353,190.43,190.343,190.43,30500000.0
2005-01-18 10:01:00,190.43,190.43,190.359,190.393,119000000.0
2005-01-18 10:02:00,190.413,190.421,190.39,190.411,48300000.0
2005-01-18 10:03:00,190.413,190.424,190.388,190.416,50200000.0
2005-01-18 10:04:00,190.404,190.43,190.383,190.408,22600000.0
2005-01-18 10:05:00,190.417,190.424,190.395,190.424,39100000.0
2005-01-18 10:06:00,190.408,190.43,190.395,190.428,46800000.0
2005-01-18 10:07:00,190.424,190.43,190.394,190.399,53500000.0
2005-01-18 10:08:00,190.404,190.404,190.373,190.375,119799998.0
2005-01-18 10:09:00,190.407,190.432,190.388,190.428,66700000.0
2005-01-18 10:10:00,190.44,190.477,190.431,190.475,35300000.0
2005-01-18 10:11:00,190.456,190.475,190.388,190.411,44800000.0
2005-01-18 10:12:00,190.427,190.428,190.371,190.387,36300000.0
2005-01-18 10:13:00,190.386,190.402,190.37,190.395,49400000.0
2005-01-18 10:14:00,190.397,190.397,190.366,190.375,33200000.0
2005-01-18 10:15:00,190.397,190.402,190.375,190.388,38200000.0
2005-01-18 10:16:00,190.409,190.414,190.38,190.38,83699999.0
2005-01-18 10:17:00,190.371,190.381,190.334,190.338,41500001.0
2005-01-18 10:18:00,190.305,190.319,190.278,190.305,94400000.0
2005-01-18 10:19:00,190.316,190.326,190.287,190.323,64900000.0
2005-01-18 10:20:00,190.326,190.326,190.265,190.268,61199999.0
2005-01-18 10:21:00,190.254,190.268,190.236,190.249,83500000.0
2005-01-18 10:22:00,190.25,190.264,190.212,190.258,52600000.0
2005-01-18 10:23:00,190.262,190.27,190.242,190.258,41200000.0
2005-01-18 10:24:00,190.255,190.3,190.255,190.3,22300000.0
2005-01-18 10:25:00,190.295,190.298,190.25,190.262,53900000.0
2005-01-18 10:26:00,190.261,190.271,190.23,190.266,57800000.0
2005-01-18 10:27:00,190.276,190.316,190.267,190.313,67900000.0
2005-01-18 10:28:00,190.322,190.322,190.292,190.307,19700000.0
2005-01-18 10:29:00,190.299,190.336,190.289,190.317,27500000.0
2005-01-18 10:30:00,190.287,190.316,190.217,190.217,67000000.0
2005-01-18 10:31:00,190.219,190.227,190.179,190.186,52599999.0
2005-01-18 10:32:00,190.179,190.271,190.178,190.254,63700001.0
2005-01-18 10:33:00,190.264,190.29,190.253,190.265,86800000.0
2005-01-18 10:34:00,190.263,190.278,190.215,190.217,54200000.0
2005-01-18 10:35:00,190.226,190.239,190.202,190.226,27500000.0
2005-01-18 10:36:00,190.262,190.275,190.235,190.25,38500000.0
2005-01-18 10:37:00,190.223,190.267,190.217,190.257,38700000.0
2005-01-18 10:38:00,190.237,190.242,190.203,190.203,75300001.0
2005-01-18 10:39:00,190.188,190.229,190.177,190.207,46799999.0
2005-01-18 10:40:00,190.213,190.236,190.198,190.236,35800000.0
2005-01-18 10:41:00,190.248,190.274,190.236,190.263,68700000.0
2005-01-18 10:42:00,190.265,190.348,190.262,190.348,80700000.0
2005-01-18 10:43:00,190.355,190.355,190.322,190.339,58199999.0
2005-01-18 10:44:00,190.334,190.379,190.312,190.379,41600000.0
2005-01-18 10:45:00,190.407,190.407,190.353,190.373,47900000.0
2005-01-18 10:46:00,190.337,190.363,190.337,190.345,37900000.0
2005-01-18 10:47:00,190.348,190.377,190.331,190.35,36700000.0
2005-01-18 10:48:00,190.36,190.371,190.343,190.345,87199999.0
2005-01-18 10:49:00,190.364,190.368,190.331,190.355,68000000.0
2005-01-18 10:50:00,190.372,190.4,190.369,190.382,69400000.0
2005-01-18 10:51:00,190.404,190.404,190.355,190.355,51100000.0
2005-01-18 10:52:00,190.382,190.383,190.361,190.368,76900001.0
2005-01-18 10:53:00,190.351,190.374,190.351,190.362,40200000.0
2005-01-18 10:54:00,190.372,190.372,190.266,190.278,65000000.0
2005-01-18 10:55:00,190.302,190.331,190.294,190.331,17200000.0
2005-01-18 10:56:00,190.312,190.387,190.305,190.375,41300000.0
2005-01-18 10:57:00,190.395,190.435,190.378,190.435,50400001.0
2005-01-18 10:58:00,190.478,190.525,190.466,190.497,40900000.0
2005-01-18 10:59:00,190.517,190.517,190.395,190.404,68100000.0
2005-01-18 11:00:00,190.421,190.432,190.375,190.384,45200000.0
2005-01-18 11:01:00,190.387,190.406,190.386,190.4,90300001.0
2005-01-18 11:02:00,190.409,190.454,190.409,190.454,17100000.0
2005-01-18 11:03:00,190.427,190.437,190.413,190.435,62000000.0
2005-01-18 11:04:00,190.444,190.444,190.394,190.405,77900000.0
2005-01-18 11:05:00,190.393,190.427,190.393,190.413,32400000.0
2005-01-18 11:06:00,190.435,190.444,190.423,190.444,35900000.0
2005-01-18 11:07:00,190.412,190.454,190.412,190.421,56800000.0
2005-01-18 11:08:00,190.437,190.437,190.371,190.381,48000000.0
2005-01-18 11:09:00,190.395,190.421,190.384,190.418,70400001.0
2005-01-18 11:10:00,190.458,190.458,190.427,190.453,32200000.0
2005-01-18 11:11:00,190.417,190.428,190.398,190.398,23300000.0
2005-01-18 11:12:00,190.387,190.415,190.374,190.415,50300000.0
2005-01-18 11:13:00,190.423,190.425,190.373,190.373,64300000.0
2005-01-18 11:14:00,190.413,190.485,190.406,190.477,29700000.0
2005-01-18 11:15:00,190.512,190.538,190.489,190.538,37500000.0
2005-01-18 11:16:00,190.54,190.63,190.536,190.63,69800000.0
2005-01-18 11:17:00,190.638,190.661,190.609,190.661,78600001.0
2005-01-18 11:18:00,190.642,190.675,190.636,190.65,99599999.0
2005-01-18 11:19:00,190.666,190.685,190.659,190.68,51199999.0
2005-01-18 11:20:00,190.675,190.712,190.675,190.683,75600000.0
2005-01-18 11:21:00,190.688,190.741,190.681,190.741,18200000.0
2005-01-18 11:22:00,190.74,190.754,190.72,190.754,25900000.0
2005-01-18 11:23:00,190.75,190.807,190.747,190.771,42200000.0
2005-01-18 11:24:00,190.788,190.833,190.774,190.783,30400000.0
2005-01-18 11:25:00,190.783,190.949,190.78,190.946,52800000.0
2005-01-18 11:26:00,190.953,190.965,190.905,190.916,32700000.0
2005-01-18 11:27:00,190.905,190.923,190.887,190.909,54800000.0
2005-01-18 11:28:00,190.935,190.941,190.888,190.934,67699999.0
2005-01-18 11:29:00,190.918,190.918,190.873,190.901,59700000.0
2005-01-18 11:30:00,191.003,191.175,191.003,191.159,57800000.0
2005-01-18 11:31:00,191.157,191.157,191.112,191.14,32199999.0
2005-01-18 11:32:00,191.185,191.259,191.152,191.259,42200000.0
2005-01-18 11:33:00,191.286,191.292,191.232,191.256,78599999.0
2005-01-18 11:34:00,191.235,191.302,191.235,191.298,46500000.0
2005-01-18 11:35:00,191.251,191.355,191.245,191.355,49900000.0
2005-01-18 11:36:00,191.389,191.431,191.356,191.431,76000001.0
2005-01-18 11:37:00,191.436,191.448,191.409,191.415,47000000.0
2005-01-18 11:38:00,191.422,191.431,191.374,191.394,71800000.0
2005-01-18 11:39:00,191.418,191.549,191.395,191.549,49700000.0
2005-01-18 11:40:00,191.537,191.57,191.505,191.519,37300000.0
2005-01-18 11:41:00,191.48,191.501,191.423,191.423,78000001.0
2005-01-18 11:42:00,191.414,191.417,191.37,191.388,79000001.0
2005-01-18 11:43:00,191.391,191.404,191.367,191.395,67199999.0
2005-01-18 11:44:00,191.404,191.429,191.38,191.38,26500000.0
2005-01-18 11:45:00,191.345,191.427,191.345,191.427,68399999.0
2005-01-18 11:46:00,191.413,191.457,191.407,191.45,70100000.0
2005-01-18 11:47:00,191.447,191.449,191.418,191.439,56100000.0
2005-01-18 11:48:00,191.43,191.565,191.43,191.565,47400000.0
2005-01-18 11:49:00,191.552,191.577,191.545,191.573,39000000.0
2005-01-18 11:50:00,191.592,191.598,191.566,191.571,23100000.0
2005-01-18 11:51:00,191.625,191.669,191.599,191.669,73200000.0
2005-01-18 11:52:00,191.661,191.718,191.661,191.717,35900000.0
2005-01-18 11:53:00,191.7,191.743,191.686,191.732,58800000.0
2005-01-18 11:54:00,191.752,191.756,191.631,191.64,41400000.0
2005-01-18 11:55:00,191.647,191.679,191.62,191.679,32200000.0
2005-01-18 11:56:00,191.694,191.71,191.649,191.683,86400000.0
2005-01-18 11:57:00,191.719,191.742,191.709,191.735,69999999.0
2005-01-18 11:58:00,191.742,191.745,191.631,191.65,84000000.0
2005-01-18 11:59:00,191.662,191.667,191.627,191.637,51900000.0
2005-01-18 12:00:00,191.604,191.606,191.568,191.593,103300000.0
2005-01-18 12:01:00,191.564,191.572,191.545,191.556,44100001.0
2005-01-18 12:02:00,191.522,191.541,191.502,191.513,83300000.0
2005-01-18 12:03:00,191.525,191.546,191.503,191.528,47000000.0
2005-01-18 12:04:00,191.511,191.511,191.466,191.501,44400000.0
2005-01-18 12:05:00,191.506,191.506,191.469,191.498,74200000.0
2005-01-18 12:06:00,191.503,191.556,191.494,191.556,66100001.0
2005-01-18 12:07:00,191.595,191.614,191.561,191.6,63300000.0
2005-01-18 12:08:00,191.595,191.61,191.577,191.605,41000000.0
2005-01-18 12:09:00,191.584,191.613,191.574,191.601,63700001.0
2005-01-18 12:10:00,191.61,191.634,191.595,191.621,45000000.0
2005-01-18 12:11:00,191.619,191.619,191.585,191.61,32600000.0
2005-01-18 12:12:00,191.609,191.623,191.572,191.583,61499999.0
2005-01-18 12:13:00,191.571,191.597,191.551,191.597,54600000.0
2005-01-18 12:14:00,191.592,191.592,191.541,191.565,44200000.0
2005-01-18 12:15:00,191.58,191.631,191.572,191.604,64200002.0
2005-01-18 12:16:00,191.62,191.686,191.61,191.686,47000000.0
2005-01-18 12:17:00,191.679,191.731,191.679,191.726,63000000.0
2005-01-18 12:18:00,191.714,191.715,191.653,191.665,49100000.0
2005-01-18 12:19:00,191.72,191.794,191.707,191.794,61200000.0
2005-01-18 12:20:00,191.835,191.886,191.824,191.878,62300000.0
2005-01-18 12:21:00,191.907,191.927,191.864,191.903,66500000.0
2005-01-18 12:22:00,191.921,191.935,191.867,191.873,18500000.0
2005-01-18 12:23:00,191.901,191.901,191.865,191.892,92600001.0
2005-01-18 12:24:00,191.871,191.91,191.867,191.91,45000000.0
2005-01-18 12:25:00,191.907,191.936,191.894,191.936,33800000.0
2005-01-18 12:26:00,191.901,191.913,191.869,191.909,37700000.0
2005-01-18 12:27:00,191.889,191.895,191.861,191.886,72700000.0
2005-01-18 12:28:00,191.909,191.94,191.909,191.927,26300000.0
2005-01-18 12:29:00,191.991,192.083,191.966,192.083,78099999.0
2005-01-18 12:30:00,192.125,192.189,192.125,192.186,43000000.0
2005-01-18 12:31:00,192.192,192.195,192.141,192.195,43300000.0
2005-01-18 12:32:00,192.216,192.251,192.216,192.234,49800000.0
2005-01-18 12:33:00,192.216,192.227,192.202,192.22,30600000.0
2005-01-18 12:34:00,192.22,192.22,192.189,192.214,85000000.0
2005-01-18 12:35:00,192.209,192.209,192.113,192.138,44099999.0
2005-01-18 12:36:00,192.118,192.18,192.112,192.14,59400000.0
2005-01-18 12:37:00,192.162,192.192,192.129,192.192,61400000.0
2005-01-18 12:38:00,192.175,192.215,192.139,192.152,70700000.0
2005-01-18 12:39:00,192.118,192.148,192.112,192.132,50700000.0
2005-01-18 12:40:00,192.125,192.125,192.098,192.105,54600000.0
2005-01-18 12:41:00,192.104,192.147,192.104,192.132,67100000.0
2005-01-18 12:42:00,192.141,192.188,192.125,192.161,53600000.0
2005-01-18 12:43:00,192.166,192.167,192.149,192.15,28700000.0
2005-01-18 12:44:00,192.2,192.251,192.19,192.248,39800000.0
2005-01-18 12:45:00,192.265,192.283,192.236,192.259,66800000.0
2005-01-18 12:46:00,192.244,192.264,192.234,192.26,48500001.0
2005-01-18 12:47:00,192.252,192.266,192.231,192.241,76900001.0
2005-01-18 12:48:00,192.236,192.253,192.21,192.233,44700000.0
2005-01-18 12:49:00,192.258,192.354,192.254,192.348,66799999.0
2005-01-18 12:50:00,192.37,192.389,192.329,192.335,76500000.0
2005-01-18 12:51:00,192.353,192.361,192.314,192.332,48800000.0
2005-01-18 12:52:00,192.305,192.34,192.302,192.319,72100000.0
2005-01-18 12:53:00,192.333,192.336,192.305,192.305,34700000.0
2005-01-18 12:54:00,192.312,192.312,192.267,192.267,65000000.0
2005-01-18 12:55:00,192.263,192.263,192.228,192.247,90699998.0
2005-01-18 12:56:00,192.208,192.241,192.194,192.206,31200000.0
2005-01-18 12:57:00,192.196,192.214,192.153,192.181,48200000.0
2005-01-18 12:58:00,192.192,192.202,192.175,192.197,49000000.0
2005-01-18 12:59:00,192.191,192.231,192.18,192.22,61400000.0
2005-01-18 13:00:00,192.213,192.236,192.204,192.206,59200002.0
2005-01-18 13:01:00,192.194,192.241,192.182,192.241,72900002.0
2005-01-18 13:02:00,192.252,192.266,192.218,192.221,50200000.0
2005-01-18 13:03:00,192.205,192.205,192.173,192.173,61100000.0
2005-01-18 13:04:00,192.193,192.193,192.156,192.176,46300000.0
2005-01-18 13:05:00,192.202,192.215,192.184,192.215,84400000.0
2005-01-18 13:06:00,192.197,192.266,192.196,192.198,43500000.0
2005-01-18 13:07:00,192.164,192.209,192.151,192.165,80600000.0
2005-01-18 13:08:00,192.163,192.224,192.163,192.224,65899999.0
2005-01-18 13:09:00,192.237,192.245,192.211,192.231,36500000.0
2005-01-18 13:10:00,192.231,192.261,192.231,192.261,109999999.0
2005-01-18 13:11:00,192.246,192.261,192.229,192.261,24500000.0
2005-01-18 13:12:00,192.262,192.263,192.218,192.259,42900000.0
2005-01-18 13:13:00,192.281,192.299,192.263,192.293,15000000.0
2005-01-18 13:14:00,192.3,192.325,192.28,192.299,39200000.0
2005-01-18 13:15:00,192.269,192.281,192.244,192.272,41700000.0
2005-01-18 13:16:00,192.259,192.259,192.191,192.2,43700000.0
2005-01-18 13:17:00,192.2,192.275,192.192,192.275,45900000.0
2005-01-18 13:18:00,192.265,192.284,192.223,192.252,88199998.0
2005-01-18 13:19:00,192.209,192.222,192.194,192.209,47600000.0
2005-01-18 13:20:00,192.225,192.225,192.142,192.161,47400000.0
2005-01-18 13:21:00,192.152,192.167,192.102,192.117,67200000.0
2005-01-18 13:22:00,192.106,192.117,192.093,192.112,90100001.0
2005-01-18 13:23:00,192.127,192.127,192.096,192.124,55100001.0
2005-01-18 13:24:00,192.123,192.157,192.094,192.157,28000000.0
2005-01-18 13:25:00,192.145,192.172,192.142,192.145,51800000.0
2005-01-18 13:26:00,192.157,192.157,192.105,192.118,43300000.0
2005-01-18 13:27:00,192.126,192.126,192.081,192.095,55599999.0
2005-01-18 13:28:00,192.108,192.119,192.085,192.103,53800000.0
2005-01-18 13:29:00,192.098,192.105,192.063,192.1,72300000.0
2005-01-18 13:30:00,192.089,192.102,192.059,192.059,21200000.0
2005-01-18 13:31:00,192.071,192.083,192.045,192.045,96300001.0
2005-01-18 13:32:00,192.049,192.062,192.024,192.062,62600000.0
2005-01-18 13:33:00,192.067,192.079,192.03,192.03,23500000.0
2005-01-18 13:34:00,192.024,192.05,192.011,192.04,87300001.0
2005-01-18 13:35:00,192.043,192.049,192.018,192.039,36500000.0
2005-01-18 13:36:00,192.015,192.016,191.988,192.005,82599999.0
2005-01-18 13:37:00,192.001,192.015,191.99,192.015,24900000.0
2005-01-18 13:38:00,192.016,192.024,191.989,192.008,35400000.0
2005-01-18 13:39:00,192.0,192.014,191.962,191.962,46100000.0
2005-01-18 13:40:00,191.98,192.031,191.98,192.031,101999999.0
2005-01-18 13:41:00,192.054,192.054,192.015,192.048,40300000.0
2005-01-18 13:42:00,192.08,192.129,192.071,192.129,55600000.0
2005-01-18 13:43:00,192.134,192.17,192.115,192.164,33700000.0
2005-01-18 13:44:00,192.162,192.193,192.145,192.193,63400000.0
2005-01-18 13:45:00,192.193,192.226,192.189,192.218,60500000.0
2005-01-18 13:46:00,192.219,192.265,192.219,192.265,45400000.0
2005-01-18 13:47:00,192.291,192.346,192.267,192.333,77000000.0
2005-01-18 13:48:00,192.357,192.359,192.258,192.264,38800000.0
2005-01-18 13:49:00,192.275,192.28,192.252,192.28,52700001.0
2005-01-18 13:50:00,192.24,192.297,192.24,192.249,82199999.0
2005-01-18 13:51:00,192.266,192.306,192.256,192.306,67100000.0
2005-01-18 13:52:00,192.328,192.352,192.311,192.349,25200000.0
2005-01-18 13:53:00,192.361,192.396,192.355,192.396,53000000.0
2005-01-18 13:54:00,192.397,192.397,192.368,192.39,32400000.0
2005-01-18 13:55:00,192.357,192.357,192.314,192.314,23600000.0
2005-01-18 13:56:00,192.28,192.292,192.197,192.197,13300000.0
2005-01-18 13:57:00,192.19,192.19,192.103,192.12,69600000.0
2005-01-18 13:58:00,192.14,192.182,192.125,192.182,54100000.0
2005-01-18 13:59:00,192.216,192.235,192.2,192.22,36900000.0
2005-01-18 14:00:00,192.21,192.276,192.21,192.269,61700000.0
2005-01-18 14:01:00,192.287,192.288,192.253,192.255,70600001.0
2005-01-18 14:02:00,192.254,192.347,192.237,192.347,57800000.0
2005-01-18 14:03:00,192.325,192.342,192.297,192.304,32200000.0
2005-01-18 14:04:00,192.266,192.266,192.18,192.185,40900000.0
2005-01-18 14:05:00,192.133,192.211,192.133,192.198,65600000.0
2005-01-18 14:06:00,192.191,192.224,192.179,192.196,58000000.0
2005-01-18 14:07:00,192.174,192.174,192.146,192.162,49400000.0
2005-01-18 14:08:00,192.168,192.197,192.126,192.126,44300000.0
2005-01-18 14:09:00,192.111,192.132,192.097,192.097,56700000.0
2005-01-18 14:10:00,192.096,192.108,192.09,192.092,47600000.0
2005-01-18 14:11:00,192.104,192.118,192.063,192.078,85800000.0
2005-01-18 14:12:00,192.059,192.099,192.041,192.099,53200001.0
2005-01-18 14:13:00,192.077,192.1,192.056,192.083,79600000.0
2005-01-18 14:14:00,192.068,192.09,192.055,192.09,66000001.0
2005-01-18 14:15:00,192.099,192.099,192.049,192.063,30100000.0
2005-01-18 14:16:00,192.068,192.068,192.023,192.043,64499999.0
2005-01-18 14:17:00,192.036,192.063,192.024,192.024,65200000.0
2005-01-18 14:18:00,192.021,192.052,192.007,192.052,62500001.0
2005-01-18 14:19:00,192.061,192.061,192.031,192.044,49000000.0
2005-01-18 14:20:00,192.043,192.081,192.031,192.081,79900001.0
2005-01-18 14:21:00,192.07,192.07,192.051,192.059,82900000.0
2005-01-18 14:22:00,192.058,192.091,192.051,192.085,55999999.0
2005-01-18 14:23:00,192.086,192.119,192.067,192.118,46800000.0
2005-01-18 14:24:00,192.101,192.122,192.078,192.08,35000000.0
2005-01-18 14:25:00,192.093,192.14,192.084,192.086,67700000.0
2005-01-18 14:26:00,192.099,192.113,192.069,192.069,56300000.0
2005-01-18 14:27:00,192.113,192.138,192.113,192.122,76200000.0
2005-01-18 14:28:00,192.117,192.142,192.108,192.124,43200000.0
2005-01-18 14:29:00,192.114,192.127,192.07,192.07,57399999.0
2005-01-18 14:30:00,192.08,192.096,192.058,192.096,67000000.0
2005-01-18 14:31:00,192.074,192.102,192.065,192.075,63500000.0
2005-01-18 14:32:00,192.098,192.098,192.074,192.074,28800000.0
2005-01-18 14:33:00,192.108,192.109,192.082,192.082,63600000.0
2005-01-18 14:34:00,192.085,192.102,192.069,192.102,34200000.0
2005-01-18 14:35:00,192.103,192.131,192.079,192.122,58500000.0
2005-01-18 14:36:00,192.107,192.118,192.092,192.105,42600000.0
2005-01-18 14:37:00,192.108,192.122,192.094,192.095,41200000.0
2005-01-18 14:38:00,192.086,192.14,192.086,192.135,56600000.0
2005-01-18 14:39:00,192.135,192.136,192.102,192.108,42000000.0
2005-01-18 14:40:00,192.108,192.141,192.104,192.141,35100000.0
2005-01-18 14:41:00,192.17,192.171,192.134,192.134,78400001.0
2005-01-18 14:42:00,192.133,192.169,192.124,192.163,46200000.0
2005-01-18 14:43:00,192.164,192.211,192.164,192.2,49300001.0
2005-01-18 14:44:00,192.214,192.226,192.194,192.216,78599999.0
2005-01-18 14:45:00,192.234,192.237,192.192,192.208,36200000.0
2005-01-18 14:46:00,192.222,192.24,192.198,192.22,41500000.0
2005-01-18 14:47:00,192.26,192.276,192.24,192.261,40100000.0
2005-01-18 14:48:00,192.227,192.233,192.193,192.231,73000000.0
2005-01-18 14:49:00,192.203,192.26,192.195,192.26,48700000.0
2005-01-18 14:50:00,192.23,192.24,192.212,192.212,73000000.0
2005-01-18 14:51:00,192.207,192.217,192.168,192.195,62000000.0
2005-01-18 14:52:00,192.215,192.215,192.174,192.187,45900001.0
2005-01-18 14:53:00,192.201,192.206,192.195,192.195,46600000.0
2005-01-18 14:54:00,191.8,191.81,191.78,191.8,17700000.0
2005-01-18 14:55:00,191.81,191.86,191.81,191.86,17700000.0
2005-01-18 14:56:00,191.86,191.91,191.85,191.89,17700000.0
2005-01-18 14:57:00,192.193,192.193,192.17,192.17,17700000.0
2005-01-18 14:58:00,192.205,192.217,192.152,192.152,52800001.0
2005-01-18 14:59:00,192.172,192.178,192.134,192.147,34600000.0
2005-01-18 15:00:00,192.138,192.163,192.124,192.163,15700000.0
2005-01-18 15:01:00,192.141,192.174,192.127,192.174,18800000.0
2005-01-18 15:02:00,192.22,192.23,192.163,192.209,66199999.0
2005-01-18 15:03:00,192.204,192.222,192.143,192.143,45000000.0
2005-01-18 15:04:00,192.138,192.209,192.138,192.197,58100001.0
2005-01-18 15:05:00,192.162,192.184,192.149,192.169,55900000.0
2005-01-18 15:06:00,192.189,192.204,192.16,192.172,31600000.0
2005-01-18 15:07:00,192.202,192.202,192.159,192.168,62700000.0
2005-01-18 15:08:00,192.183,192.211,192.159,192.159,82400001.0
2005-01-18 15:09:00,192.165,192.183,192.145,192.149,61700000.0
2005-01-18 15:10:00,192.127,192.131,192.027,192.055,64900000.0
2005-01-18 15:11:00,192.053,192.053,192.023,192.043,45100000.0
2005-01-18 15:12:00,192.015,192.015,191.943,191.955,61700001.0
2005-01-18 15:13:00,191.931,192.016,191.931,192.016,58099999.0
2005-01-18 15:14:00,192.055,192.07,192.017,192.07,61700000.0
2005-01-18 15:15:00,192.077,192.08,192.0,192.015,37800000.0
2005-01-18 15:16:00,191.997,192.013,191.954,191.96,45800000.0
2005-01-18 15:17:00,191.94,191.94,191.845,191.848,45100000.0
2005-01-18 15:18:00,191.825,191.881,191.796,191.796,62600002.0
2005-01-18 15:19:00,191.796,191.796,191.704,191.707,56400000.0
2005-01-18 15:20:00,191.687,191.804,191.687,191.804,39200000.0
2005-01-18 15:21:00,191.783,191.795,191.761,191.795,47499999.0
2005-01-18 15:22:00,191.82,191.835,191.807,191.831,49800000.0
2005-01-18 15:23:00,191.823,191.931,191.823,191.931,21100000.0
2005-01-18 15:24:00,191.935,191.954,191.915,191.937,61900000.0
2005-01-18 15:25:00,191.959,192.039,191.959,192.039,30200000.0
2005-01-18 15:26:00,192.015,192.015,191.952,191.984,56000000.0
2005-01-18 15:27:00,192.017,192.03,191.978,191.985,53700000.0
2005-01-18 15:28:00,191.978,192.015,191.969,192.004,45399999.0
2005-01-18 15:29:00,191.969,192.047,191.961,192.045,39600000.0
2005-01-18 15:30:00,192.047,192.048,192.007,192.048,45800000.0
2005-01-18 15:31:00,192.017,192.038,191.992,191.992,103900000.0
2005-01-18 15:32:00,192.017,192.039,191.968,191.976,70300000.0
2005-01-18 15:33:00,191.97,191.988,191.959,191.978,46599999.0
2005-01-18 15:34:00,191.961,191.967,191.906,191.907,52000000.0
2005-01-18 15:35:00,191.913,191.92,191.877,191.877,28200000.0
2005-01-18 15:36:00,191.86,191.866,191.808,191.837,50600001.0
2005-01-18 15:37:00,191.793,191.817,191.774,191.787,72800001.0
2005-01-18 15:38:00,191.787,191.787,191.744,191.778,49900000.0
2005-01-18 15:39:00,191.82,191.835,191.801,191.835,81200002.0
2005-01-18 15:40:00,191.818,191.842,191.805,191.828,27400000.0
2005-01-18 15:41:00,191.836,191.836,191.785,191.795,43400000.0
2005-01-18 15:42:00,191.807,191.823,191.787,191.816,35100000.0
2005-01-18 15:43:00,191.796,191.819,191.772,191.805,66800000.0
2005-01-18 15:44:00,191.796,191.796,191.762,191.795,31700000.0
2005-01-18 15:45:00,191.799,191.818,191.789,191.792,45300000.0
2005-01-18 15:46:00,191.827,191.828,191.784,191.81,53500000.0
2005-01-18 15:47:00,191.808,191.808,191.728,191.76,67900000.0
2005-01-18 15:48:00,191.756,191.782,191.739,191.779,55600000.0
2005-01-18 15:49:00,191.786,191.805,191.767,191.786,49700000.0
2005-01-18 15:50:00,191.777,191.777,191.722,191.746,72600001.0
2005-01-18 15:51:00,191.742,191.761,191.731,191.755,59000000.0
2005-01-18 15:52:00,191.746,191.766,191.724,191.755,51700001.0
2005-01-18 15:53:00,191.749,191.803,191.749,191.799,46500000.0
2005-01-18 15:54:00,191.788,191.809,191.762,191.801,100800000.0
2005-01-18 15:55:00,191.816,191.856,191.816,191.851,33300000.0
2005-01-18 15:56:00,191.865,191.881,191.855,191.866,32300000.0
2005-01-18 15:57:00,191.879,191.89,191.824,191.824,70300000.0
2005-01-18 15:58:00,191.821,191.829,191.792,191.829,47100000.0
2005-01-18 15:59:00,191.848,191.889,191.842,191.889,30300000.0
2005-01-18 16:00:00,191.863,191.964,191.799,191.799,75100000.0
2005-01-18 16:01:00,191.748,191.765,191.7,191.7,52500000.0
2005-01-18 16:02:00,191.668,191.721,191.639,191.656,73700000.0
2005-01-18 16:03:00,191.688,191.694,191.613,191.639,52400000.0
2005-01-18 16:04:00,191.662,191.675,191.627,191.653,27500000.0
2005-01-18 16:05:00,191.682,191.689,191.637,191.658,27300000.0
2005-01-18 16:06:00,191.664,191.686,191.649,191.668,21900000.0
2005-01-18 16:07:00,191.52,191.54,191.47,191.48,92500001.0
2005-01-18 16:08:00,191.49,191.51,191.44,191.46,92500001.0
2005-01-18 16:09:00,191.46,191.48,191.43,191.48,92500001.0
2005-01-18 16:10:00,191.49,191.49,191.45,191.46,92500001.0
2005-01-18 16:11:00,191.47,191.48,191.43,191.45,92500001.0
2005-01-18 16:12:00,191.46,191.46,191.41,191.42,92500001.0
2005-01-18 16:13:00,191.42,191.43,191.41,191.41,92500001.0
2005-01-18 16:14:00,191.42,191.46,191.41,191.43,92500001.0
2005-01-18 16:15:00,191.42,191.45,191.41,191.44,92500001.0
2005-01-18 16:16:00,191.43,191.47,191.41,191.47,92500001.0
2005-01-18 16:20:00,191.46,191.47,191.43,191.46,92500001.0
2005-01-18 16:21:00,191.46,191.48,191.45,191.46,92500001.0
2005-01-18 16:22:00,191.48,191.49,191.45,191.47,92500001.0
2005-01-18 16:23:00,191.49,191.49,191.44,191.46,92500001.0
2005-01-18 16:24:00,191.48,191.51,191.47,191.51,92500001.0
2005-01-18 16:29:00,191.52,191.53,191.49,191.53,92500001.0
2005-01-18 16:30:00,191.52,191.54,191.51,191.52,92500001.0
2005-01-18 16:31:00,191.54,191.54,191.51,191.52,92500001.0
2005-01-18 16:32:00,191.53,191.54,191.51,191.52,92500001.0
2005-01-18 16:33:00,191.51,191.54,191.48,191.52,92500001.0
2005-01-18 16:34:00,191.53,191.56,191.51,191.55,92500001.0
2005-01-18 16:35:00,191.56,191.58,191.55,191.57,92500001.0
2005-01-18 16:36:00,191.56,191.56,191.54,191.56,92500001.0
2005-01-18 16:37:00,191.57,191.57,191.56,191.56,92500001.0
2005-01-18 16:38:00,191.58,191.58,191.53,191.57,92500001.0
2005-01-18 16:39:00,191.56,191.57,191.54,191.56,92500001.0
2005-01-18 16:40:00,191.58,191.58,191.53,191.56,92500001.0
2005-01-18 16:41:00,191.55,191.56,191.54,191.55,92500001.0
2005-01-18 16:42:00,191.57,191.6,191.55,191.6,92500001.0
2005-01-18 16:43:00,191.59,191.59,191.51,191.53,92500001.0
2005-01-18 16:44:00,191.51,191.53,191.5,191.52,92500001.0
2005-01-18 16:45:00,191.53,191.57,191.53,191.56,92500001.0
2005-01-18 16:46:00,191.55,191.55,191.52,191.55,92500001.0
2005-01-18 16:47:00,191.53,191.57,191.53,191.56,92500001.0
2005-01-18 16:48:00,191.57,191.58,191.53,191.55,92500001.0
2005-01-18 16:49:00,191.54,191.6,191.54,191.6,92500001.0
2005-01-18 16:50:00,191.61,191.61,191.57,191.57,92500001.0
2005-01-18 16:51:00,191.56,191.57,191.54,191.54,92500001.0
2005-01-18 16:52:00,191.55,191.55,191.53,191.54,92500001.0
2005-01-18 16:53:00,191.54,191.54,191.5,191.52,92500001.0
2005-01-18 16:54:00,191.53,191.55,191.47,191.47,92500001.0
2005-01-18 16:55:00,191.48,191.51,191.47,191.49,92500001.0
2005-01-18 16:56:00,191.48,191.5,191.44,191.5,92500001.0
2005-01-18 16:57:00,191.49,191.51,191.47,191.51,92500001.0
2005-01-18 16:58:00,191.5,191.54,191.48,191.5,92500001.0
2005-01-18 16:59:00,191.5,191.55,191.48,191.52,92500001.0
2005-01-18 17:00:00,191.51,191.52,191.45,191.45,92500001.0
2005-01-18 17:01:00,191.46,191.52,191.44,191.51,92500001.0
2005-01-18 17:02:00,191.5,191.51,191.47,191.49,92500001.0
2005-01-18 17:03:00,191.5,191.5,191.45,191.49,92500001.0
2005-01-18 17:04:00,191.47,191.52,191.47,191.49,92500001.0
2005-01-18 17:05:00,191.48,191.51,191.48,191.5,92500001.0
2005-01-18 17:06:00,191.51,191.54,191.51,191.52,92500001.0
2005-01-18 17:07:00,191.51,191.53,191.49,191.5,92500001.0
2005-01-18 17:08:00,191.52,191.53,191.5,191.51,92500001.0
2005-01-18 17:09:00,191.5,191.52,191.48,191.51,92500001.0
2005-01-18 17:10:00,191.5,191.53,191.5,191.53,92500001.0
2005-01-18 17:11:00,191.52,191.53,191.47,191.47,92500001.0
2005-01-18 17:12:00,191.46,191.46,191.46,191.46,92500001.0
2005-01-18 17:16:00,191.49,191.49,191.49,191.49,92500001.0
2005-01-18 17:21:00,191.55,191.55,191.55,191.55,92500001.0
2005-01-18 17:22:00,191.54,191.55,191.52,191.54,92500001.0
2005-01-18 17:23:00,191.52,191.52,191.52,191.52,92500001.0
2005-01-18 17:26:00,191.46,191.46,191.46,191.46,92500001.0
2005-01-18 17:28:00,191.42,191.43,191.38,191.38,92500001.0
2005-01-18 17:30:00,191.4,191.41,191.38,191.39,92500001.0
2005-01-18 17:31:00,191.39,191.41,191.39,191.41,92500001.0
2005-01-18 17:34:00,191.47,191.47,191.47,191.47,92500001.0
2005-01-18 17:36:00,191.49,191.49,191.47,191.47,92500001.0
2005-01-18 17:37:00,191.53,191.55,191.53,191.53,92500001.0
2005-01-18 17:38:00,191.54,191.55,191.52,191.55,92500001.0
2005-01-18 17:39:00,191.55,191.57,191.54,191.55,92500001.0
2005-01-18 17:40:00,191.53,191.55,191.51,191.52,92500001.0
2005-01-18 17:41:00,191.53,191.53,191.47,191.5,92500001.0
2005-01-18 17:42:00,191.49,191.52,191.44,191.48,92500001.0
2005-01-18 17:43:00,191.49,191.54,191.41,191.41,92500001.0
2005-01-18 17:44:00,191.42,191.49,191.42,191.42,92500001.0
2005-01-18 17:45:00,191.43,191.43,191.33,191.38,92500001.0
2005-01-18 17:46:00,191.39,191.41,191.37,191.4,92500001.0
2005-01-18 17:47:00,191.38,191.38,191.36,191.36,92500001.0
2005-01-18 17:49:00,191.39,191.42,191.33,191.37,92500001.0
2005-01-18 17:50:00,191.37,191.37,191.35,191.35,92500001.0
2005-01-18 17:51:00,191.36,191.36,191.34,191.34,92500001.0
2005-01-18 17:52:00,191.33,191.38,191.33,191.37,92500001.0
2005-01-18 17:53:00,191.36,191.39,191.34,191.39,92500001.0
2005-01-18 17:54:00,191.37,191.39,191.35,191.39,92500001.0
2005-01-18 17:55:00,191.4,191.4,191.33,191.33,92500001.0
2005-01-18 17:56:00,191.34,191.36,191.32,191.33,92500001.0
2005-01-18 17:57:00,191.35,191.35,191.32,191.34,92500001.0
2005-01-18 17:58:00,191.35,191.35,191.29,191.3,92500001.0
2005-01-18 17:59:00,191.34,191.34,191.3,191.31,92500001.0
2005-01-18 18:00:00,191.3,191.33,191.28,191.32,92500001.0
2005-01-18 18:01:00,191.33,191.34,191.32,191.33,92500001.0
2005-01-18 18:02:00,191.32,191.32,191.3,191.3,92500001.0
2005-01-18 18:03:00,191.32,191.35,191.29,191.33,92500001.0
2005-01-18 18:04:00,191.32,191.35,191.32,191.33,92500001.0
2005-01-18 18:05:00,191.34,191.37,191.33,191.36,92500001.0
2005-01-18 18:06:00,191.37,191.43,191.37,191.41,92500001.0
2005-01-18 18:07:00,191.42,191.42,191.37,191.38,92500001.0
2005-01-18 18:08:00,191.41,191.41,191.34,191.34,92500001.0
2005-01-18 18:09:00,191.32,191.35,191.31,191.31,92500001.0
2005-01-18 18:10:00,191.3,191.33,191.3,191.3,92500001.0
2005-01-18 18:11:00,191.31,191.34,191.25,191.29,92500001.0
2005-01-18 18:12:00,191.27,191.31,191.25,191.26,92500001.0
2005-01-18 18:13:00,191.25,191.27,191.24,191.24,92500001.0
2005-01-18 18:14:00,191.23,191.28,191.23,191.25,92500001.0
2005-01-18 18:15:00,191.26,191.28,191.24,191.28,92500001.0
2005-01-18 18:16:00,191.3,191.31,191.26,191.26,92500001.0
2005-01-18 18:17:00,191.27,191.27,191.23,191.23,92500001.0
2005-01-18 18:18:00,191.24,191.28,191.24,191.28,92500001.0
2005-01-18 18:19:00,191.29,191.33,191.28,191.33,92500001.0
2005-01-18 18:20:00,191.32,191.37,191.31,191.36,92500001.0
2005-01-18 18:21:00,191.37,191.37,191.32,191.32,92500001.0
2005-01-18 18:22:00,191.33,191.34,191.31,191.31,92500001.0
2005-01-18 18:23:00,191.32,191.37,191.32,191.34,92500001.0
2005-01-18 18:24:00,191.33,191.35,191.33,191.33,92500001.0
2005-01-18 18:25:00,191.32,191.33,191.3,191.31,92500001.0
2005-01-18 18:26:00,191.3,191.32,191.28,191.3,92500001.0
2005-01-18 18:27:00,191.28,191.31,191.26,191.29,92500001.0
2005-01-18 18:28:00,191.28,191.3,191.26,191.28,92500001.0
2005-01-18 18:29:00,191.31,191.31,191.27,191.27,92500001.0
2005-01-18 18:30:00,191.28,191.29,191.26,191.29,92500001.0
2005-01-18 18:31:00,191.3,191.3,191.28,191.3,92500001.0
2005-01-18 18:32:00,191.28,191.28,191.23,191.27,92500001.0
2005-01-18 18:33:00,191.28,191.29,191.25,191.28,92500001.0
2005-01-18 18:34:00,191.27,191.27,191.27,191.27,92500001.0
2005-01-18 18:35:00,191.29,191.29,191.26,191.29,92500001.0
2005-01-18 18:36:00,191.3,191.31,191.26,191.3,92500001.0
2005-01-18 18:37:00,191.32,191.32,191.3,191.3,92500001.0
2005-01-18 18:38:00,191.31,191.33,191.31,191.33,92500001.0
2005-01-18 18:39:00,191.32,191.32,191.28,191.29,92500001.0
2005-01-18 18:40:00,191.28,191.29,191.28,191.29,92500001.0
2005-01-18 18:41:00,191.32,191.32,191.28,191.28,92500001.0
2005-01-18 18:42:00,191.29,191.35,191.29,191.33,92500001.0
2005-01-18 18:43:00,191.33,191.37,191.33,191.35,92500001.0
2005-01-18 18:44:00,191.38,191.38,191.36,191.38,92500001.0
2005-01-18 18:45:00,191.39,191.39,191.35,191.35,92500001.0
2005-01-18 18:46:00,191.34,191.37,191.34,191.35,92500001.0
2005-01-18 18:47:00,191.34,191.34,191.31,191.31,92500001.0
2005-01-18 18:48:00,191.32,191.34,191.3,191.34,92500001.0
2005-01-18 18:49:00,191.35,191.36,191.33,191.34,92500001.0
2005-01-18 18:50:00,191.36,191.36,191.33,191.35,92500001.0
2005-01-18 18:51:00,191.37,191.38,191.34,191.34,92500001.0
2005-01-18 18:52:00,191.36,191.36,191.33,191.34,92500001.0
2005-01-18 18:53:00,191.35,191.36,191.34,191.35,92500001.0
2005-01-18 18:54:00,191.38,191.38,191.35,191.35,92500001.0
2005-01-18 18:55:00,191.36,191.39,191.36,191.38,92500001.0
2005-01-18 18:56:00,191.4,191.4,191.35,191.36,92500001.0
2005-01-18 18:57:00,191.37,191.38,191.37,191.38,92500001.0
2005-01-18 18:59:00,191.4,191.4,191.38,191.38,92500001.0
2005-01-18 19:00:00,191.39,191.4,191.38,191.4,92500001.0
2005-01-18 19:01:00,191.44,191.44,191.41,191.41,92500001.0
2005-01-18 19:02:00,191.43,191.43,191.4,191.41,92500001.0
2005-01-18 19:03:00,191.42,191.42,191.42,191.42,92500001.0
2005-01-18 19:04:00,191.44,191.44,191.41,191.41,92500001.0
2005-01-18 19:05:00,191.42,191.42,191.41,191.41,92500001.0
2005-01-18 19:06:00,191.42,191.43,191.41,191.42,92500001.0
2005-01-18 19:07:00,191.41,191.43,191.41,191.43,92500001.0
2005-01-18 19:11:00,191.45,191.46,191.42,191.46,92500001.0
2005-01-18 19:12:00,191.47,191.55,191.46,191.55,92500001.0
2005-01-18 19:13:00,191.54,191.54,191.52,191.53,92500001.0
2005-01-18 19:14:00,191.54,191.55,191.54,191.55,92500001.0
2005-01-18 19:15:00,191.52,191.54,191.51,191.51,92500001.0
2005-01-18 19:16:00,191.52,191.53,191.51,191.52,92500001.0
2005-01-18 19:17:00,191.51,191.53,191.51,191.52,92500001.0
2005-01-18 19:18:00,191.51,191.51,191.46,191.49,92500001.0
2005-01-18 19:19:00,191.5,191.51,191.46,191.51,92500001.0
2005-01-18 19:20:00,191.53,191.59,191.53,191.59,92500001.0
2005-01-18 19:21:00,191.58,191.64,191.58,191.62,92500001.0
2005-01-18 19:22:00,191.65,191.66,191.6,191.62,92500001.0
2005-01-18 19:23:00,191.61,191.61,191.55,191.55,92500001.0
2005-01-18 19:24:00,191.54,191.56,191.53,191.56,92500001.0
2005-01-18 19:25:00,191.55,191.55,191.54,191.55,92500001.0
2005-01-18 19:26:00,191.56,191.57,191.52,191.53,92500001.0
2005-01-18 19:27:00,191.5,191.53,191.46,191.52,92500001.0
2005-01-18 19:28:00,191.51,191.57,191.47,191.5,92500001.0
2005-01-18 19:29:00,191.51,191.53,191.48,191.53,92500001.0
2005-01-18 19:30:00,191.54,191.55,191.52,191.54,92500001.0
2005-01-18 19:31:00,191.53,191.55,191.49,191.55,92500001.0
2005-01-18 19:32:00,191.56,191.57,191.52,191.52,92500001.0
2005-01-18 19:33:00,191.53,191.56,191.53,191.55,92500001.0
2005-01-18 19:34:00,191.54,191.55,191.53,191.54,92500001.0
2005-01-18 19:35:00,191.53,191.55,191.53,191.53,92500001.0
2005-01-18 19:36:00,191.54,191.54,191.54,191.54,92500001.0
2005-01-18 19:37:00,191.53,191.53,191.51,191.51,92500001.0
2005-01-18 19:38:00,191.5,191.54,191.5,191.51,92500001.0
2005-01-18 19:39:00,191.5,191.53,191.5,191.51,92500001.0
2005-01-18 19:40:00,191.52,191.52,191.5,191.51,92500001.0
2005-01-18 19:41:00,191.49,191.52,191.49,191.5,92500001.0
2005-01-18 19:42:00,191.51,191.52,191.49,191.52,92500001.0
2005-01-18 19:43:00,191.5,191.5,191.48,191.5,92500001.0
2005-01-18 19:44:00,191.51,191.56,191.51,191.52,92500001.0
2005-01-18 19:45:00,191.54,191.54,191.51,191.53,92500001.0
2005-01-18 19:46:00,191.54,191.54,191.52,191.52,92500001.0
2005-01-18 19:47:00,191.55,191.56,191.55,191.56,92500001.0
2005-01-18 19:49:00,191.55,191.59,191.55,191.57,92500001.0
2005-01-18 19:50:00,191.58,191.59,191.58,191.58,92500001.0
2005-01-18 19:51:00,191.59,191.59,191.56,191.56,92500001.0
2005-01-18 19:52:00,191.55,191.57,191.54,191.57,92500001.0
2005-01-18 19:53:00,191.56,191.57,191.51,191.53,92500001.0
2005-01-18 19:54:00,191.52,191.53,191.51,191.53,92500001.0
2005-01-18 19:55:00,191.66,191.678,191.66,191.667,92500001.0
2005-01-18 19:56:00,191.683,191.685,191.672,191.685,148200001.0
2005-01-18 19:57:00,191.67,191.687,191.67,191.687,161800000.0
2005-01-18 19:58:00,191.679,191.692,191.662,191.668,276500001.0
2005-01-18 19:59:00,191.668,191.676,191.66,191.66,204199999.0
2005-01-18 20:00:00,191.668,191.672,191.661,191.661,61400000.0
2005-01-18 20:01:00,191.67,191.684,191.665,191.675,140300001.0
2005-01-18 20:02:00,191.685,191.688,191.675,191.68,134300000.0
2005-01-18 20:03:00,191.665,191.692,191.665,191.679,113900000.0
2005-01-18 20:04:00,191.669,191.669,191.66,191.664,176400001.0
2005-01-18 20:05:00,191.657,191.687,191.657,191.675,158900000.0
2005-01-18 20:06:00,191.673,191.678,191.657,191.657,210000000.0
2005-01-18 20:07:00,191.673,191.673,191.653,191.661,125400000.0
2005-01-18 20:08:00,191.677,191.689,191.662,191.663,187199999.0
2005-01-18 20:09:00,191.657,191.667,191.653,191.662,182299999.0
2005-01-18 20:10:00,191.672,191.674,191.657,191.667,141500000.0
2005-01-18 20:11:00,191.685,191.69,191.665,191.672,293900000.0
2005-01-18 20:12:00,191.658,191.683,191.653,191.663,569399997.0
2005-01-18 20:13:00,191.675,191.688,191.668,191.675,141200000.0
2005-01-18 20:14:00,191.682,191.687,191.669,191.67,210400000.0
2005-01-18 20:15:00,191.681,191.682,191.655,191.657,323599999.0
2005-01-18 20:16:00,191.662,191.683,191.661,191.665,192300001.0
2005-01-18 20:17:00,191.68,191.687,191.673,191.678,43000000.0
2005-01-18 20:18:00,191.684,191.684,191.665,191.665,155800003.0
2005-01-18 20:19:00,191.67,191.678,191.666,191.673,101100000.0
2005-01-18 20:20:00,191.671,191.692,191.666,191.677,285300001.0
2005-01-18 20:21:00,191.666,191.688,191.661,191.662,159000001.0
2005-01-18 20:22:00,191.677,191.689,191.665,191.684,252200001.0
2005-01-18 20:23:00,191.662,191.662,191.477,191.477,188600000.0
2005-01-18 20:24:00,191.476,191.508,191.46,191.46,165499998.0
2005-01-18 20:25:00,191.459,191.479,191.446,191.449,331999999.0
2005-01-18 20:26:00,191.455,191.455,191.434,191.447,325700002.0
2005-01-18 20:27:00,191.425,191.437,191.379,191.405,173099999.0
2005-01-18 20:28:00,191.39,191.424,191.365,191.393,485100002.0
2005-01-18 20:29:00,191.42,191.447,191.414,191.42,513500002.0
2005-01-18 20:30:00,191.438,191.49,191.438,191.463,524800003.0
2005-01-18 20:31:00,191.491,191.526,191.485,191.485,427099999.0
2005-01-18 20:32:00,191.502,191.542,191.495,191.517,487100001.0
2005-01-18 20:33:00,191.496,191.505,191.485,191.495,143300000.0
2005-01-18 20:34:00,191.504,191.547,191.504,191.52,151999999.0
2005-01-18 20:35:00,191.522,191.581,191.522,191.577,70400000.0
2005-01-18 20:36:00,191.593,191.596,191.567,191.585,102500000.0
2005-01-18 20:37:00,191.591,191.609,191.589,191.609,80099999.0
2005-01-18 20:38:00,191.592,191.601,191.57,191.57,257899999.0
2005-01-18 20:39:00,191.572,191.581,191.524,191.524,220500001.0
2005-01-18 20:40:00,191.519,191.563,191.512,191.512,392100004.0
2005-01-18 20:41:00,191.496,191.553,191.482,191.482,183399998.0
2005-01-18 20:42:00,191.468,191.514,191.468,191.499,206300000.0
2005-01-18 20:43:00,191.485,191.486,191.399,191.422,287100000.0
2005-01-18 20:44:00,191.418,191.45,191.417,191.45,326199999.0
2005-01-18 20:45:00,191.445,191.445,191.395,191.42,236199999.0
2005-01-18 20:46:00,191.39,191.39,191.359,191.382,187900000.0
2005-01-18 20:47:00,191.409,191.453,191.397,191.397,241100000.0
2005-01-18 20:48:00,191.383,191.41,191.383,191.403,201299999.0
2005-01-18 20:49:00,191.413,191.413,191.389,191.397,135500000.0
2005-01-18 20:50:00,191.397,191.419,191.384,191.415,334600000.0
2005-01-18 20:51:00,191.412,191.426,191.393,191.418,120799999.0
2005-01-18 20:52:00,191.438,191.447,191.403,191.435,78200000.0
2005-01-18 20:53:00,191.43,191.448,191.386,191.386,273799998.0
2005-01-18 20:54:00,191.385,191.417,191.374,191.405,167599999.0
2005-01-18 20:55:00,191.399,191.406,191.368,191.377,321900000.0
2005-01-18 20:56:00,191.373,191.394,191.351,191.352,192800000.0
2005-01-18 20:57:00,191.357,191.39,191.357,191.361,339199999.0
2005-01-18 20:58:00,191.368,191.388,191.348,191.371,292100001.0
2005-01-18 20:59:00,191.369,191.393,191.369,191.393,461600000.0
2005-01-18 21:00:00,191.389,191.392,191.363,191.365,400400002.0
2005-01-18 21:01:00,191.355,191.393,191.35,191.379,332400001.0
2005-01-18 21:02:00,191.376,191.39,191.368,191.39,224000000.0
2005-01-18 21:03:00,191.392,191.412,191.389,191.401,205199999.0
2005-01-18 21:04:00,191.429,191.477,191.429,191.464,106400001.0
2005-01-18 21:05:00,191.466,191.475,191.441,191.441,117900000.0
2005-01-18 21:06:00,191.426,191.426,191.389,191.389,134900001.0
2005-01-18 21:07:00,191.402,191.402,191.373,191.376,218300000.0
2005-01-18 21:08:00,191.37,191.376,191.337,191.353,178500001.0
2005-01-18 21:09:00,191.352,191.384,191.328,191.347,81600000.0
2005-01-18 21:10:00,191.341,191.35,191.317,191.318,118299999.0
2005-01-18 21:11:00,191.314,191.326,191.291,191.291,97200000.0
2005-01-18 21:12:00,191.292,191.319,191.291,191.308,111000000.0
2005-01-18 21:13:00,191.307,191.323,191.295,191.307,228799998.0
2005-01-18 21:14:00,191.316,191.344,191.31,191.325,318799999.0
2005-01-18 21:15:00,191.307,191.322,191.284,191.285,262200001.0
2005-01-18 21:16:00,191.276,191.324,191.276,191.305,112100001.0
2005-01-18 21:17:00,191.331,191.369,191.331,191.369,261400001.0
2005-01-18 21:18:00,191.374,191.413,191.361,191.413,143100000.0
2005-01-18 21:19:00,191.411,191.416,191.394,191.405,199400001.0
2005-01-18 21:20:00,191.402,191.404,191.372,191.38,328800000.0
2005-01-18 21:21:00,191.368,191.376,191.342,191.363,300100000.0
2005-01-18 21:22:00,191.385,191.385,191.348,191.348,162500001.0
2005-01-18 21:23:00,191.29,191.348,191.29,191.341,171700001.0
2005-01-18 21:24:00,191.336,191.342,191.295,191.32,223900001.0
2005-01-18 21:25:00,191.295,191.337,191.281,191.306,302300002.0
2005-01-18 21:26:00,191.313,191.326,191.277,191.289,102300000.0
2005-01-18 21:27:00,191.305,191.314,191.296,191.3,161799998.0
2005-01-18 21:28:00,191.29,191.307,191.274,191.301,120600000.0
2005-01-18 21:29:00,191.306,191.33,191.291,191.329,104600000.0
2005-01-18 21:30:00,191.293,191.311,191.256,191.297,133500000.0
2005-01-18 21:31:00,191.284,191.301,191.26,191.299,59500000.0
2005-01-18 21:32:00,191.299,191.306,191.248,191.269,131199999.0
2005-01-18 21:33:00,191.315,191.322,191.269,191.3,180900000.0
2005-01-18 21:34:00,191.32,191.32,191.248,191.288,116799999.0
2005-01-18 21:35:00,191.281,191.339,191.279,191.33,70800002.0
2005-01-18 21:36:00,191.333,191.347,191.31,191.314,63599999.0
2005-01-18 21:37:00,191.34,191.353,191.31,191.322,87800000.0
2005-01-18 21:38:00,191.319,191.326,191.284,191.326,39300000.0
2005-01-18 21:39:00,191.329,191.329,191.303,191.303,69099998.0
2005-01-18 21:40:00,191.303,191.352,191.303,191.351,61100000.0
2005-01-18 21:41:00,191.352,191.376,191.319,191.376,54300000.0
2005-01-18 21:42:00,191.396,191.396,191.358,191.381,127099999.0
2005-01-18 21:43:00,191.391,191.397,191.371,191.371,48200000.0
2005-01-18 21:44:00,191.361,191.382,191.326,191.37,258800000.0
2005-01-18 21:45:00,191.37,191.377,191.344,191.344,95400000.0
2005-01-18 21:46:00,191.328,191.342,191.286,191.319,86200000.0
2005-01-18 21:47:00,191.352,191.367,191.349,191.351,107199999.0
2005-01-18 21:48:00,191.313,191.379,191.313,191.345,99900000.0
2005-01-18 21:49:00,191.364,191.385,191.36,191.377,70000000.0
2005-01-18 21:50:00,191.384,191.384,191.355,191.365,24900000.0
2005-01-18 21:51:00,191.339,191.387,191.339,191.367,100900000.0
2005-01-18 21:52:00,191.37,191.39,191.321,191.377,63200000.0
2005-01-18 21:53:00,191.395,191.405,191.377,191.403,28300000.0
2005-01-18 21:54:00,191.393,191.398,191.358,191.395,79500000.0
2005-01-18 21:55:00,191.392,191.413,191.392,191.412,60900000.0
2005-01-18 21:56:00,191.404,191.41,191.383,191.41,46500001.0
2005-01-18 21:57:00,191.405,191.409,191.388,191.401,49100000.0
2005-01-18 21:58:00,191.38,191.42,191.354,191.41,61800001.0
2005-01-18 21:59:00,191.435,191.442,191.408,191.422,193899999.0
2005-01-18 22:00:00,191.415,191.438,191.408,191.426,197899999.0
2005-01-18 22:01:00,191.422,191.438,191.37,191.438,177500001.0
2005-01-18 22:02:00,191.451,191.451,191.392,191.434,330699999.0
2005-01-18 22:03:00,191.43,191.445,191.396,191.396,110700001.0
2005-01-18 22:04:00,191.418,191.451,191.418,191.424,168700000.0
2005-01-18 22:05:00,191.435,191.439,191.41,191.426,43700000.0
2005-01-18 22:06:00,191.433,191.476,191.428,191.459,41200000.0
2005-01-18 22:07:00,191.448,191.466,191.443,191.466,85000001.0
2005-01-18 22:08:00,191.447,191.472,191.431,191.472,119200002.0
2005-01-18 22:09:00,191.464,191.48,191.437,191.48,46500001.0
2005-01-18 22:10:00,191.508,191.545,191.494,191.545,41000000.0
2005-01-18 22:11:00,191.54,191.562,191.54,191.553,55700000.0
2005-01-18 22:12:00,191.539,191.545,191.504,191.539,102000000.0
2005-01-18 22:13:00,191.552,191.554,191.5,191.5,48100000.0
2005-01-18 22:14:00,191.529,191.532,191.51,191.532,32000000.0
2005-01-18 22:15:00,191.523,191.54,191.487,191.526,252100001.0
2005-01-18 22:16:00,191.528,191.528,191.473,191.515,186799999.0
2005-01-18 22:17:00,191.493,191.511,191.48,191.502,102099998.0
2005-01-18 22:18:00,191.493,191.594,191.493,191.594,42400000.0
2005-01-18 22:19:00,191.615,191.653,191.606,191.646,82700000.0
2005-01-18 22:20:00,191.649,191.654,191.629,191.646,54600000.0
2005-01-18 22:21:00,191.583,191.641,191.583,191.615,37800000.0
2005-01-18 22:22:00,191.584,191.594,191.566,191.568,64500001.0
2005-01-18 22:23:00,191.554,191.572,191.528,191.562,89300000.0
2005-01-18 22:24:00,191.565,191.568,191.518,191.543,43400000.0
2005-01-18 22:25:00,191.52,191.55,191.479,191.52,76400000.0
2005-01-18 22:26:00,191.53,191.568,191.53,191.555,32600000.0
2005-01-18 22:27:00,191.536,191.545,191.488,191.526,191300003.0
2005-01-18 22:28:00,191.524,191.554,191.498,191.546,36500000.0
2005-01-18 22:29:00,191.562,191.563,191.521,191.554,161500001.0
2005-01-18 22:30:00,191.546,191.559,191.527,191.551,61000001.0
2005-01-18 22:31:00,191.536,191.551,191.531,191.551,116100001.0
2005-01-18 22:32:00,191.55,191.563,191.527,191.545,109800000.0
2005-01-18 22:33:00,191.559,191.568,191.522,191.522,220800002.0
2005-01-18 22:34:00,191.563,191.565,191.536,191.555,263999997.0
2005-01-18 22:35:00,191.536,191.544,191.507,191.535,51100000.0
2005-01-18 22:36:00,191.528,191.556,191.502,191.525,107600000.0
2005-01-18 22:37:00,191.514,191.532,191.465,191.504,76299999.0
2005-01-18 22:38:00,191.526,191.553,191.519,191.519,71900000.0
2005-01-18 22:39:00,191.519,191.527,191.473,191.495,32500000.0
2005-01-18 22:40:00,191.518,191.543,191.513,191.517,79900000.0
2005-01-18 22:41:00,191.527,191.549,191.498,191.549,64099999.0
2005-01-18 22:42:00,191.548,191.564,191.539,191.539,33100000.0
2005-01-18 22:43:00,191.529,191.544,191.469,191.469,45200000.0
2005-01-18 22:44:00,191.54,191.556,191.522,191.539,98400000.0
2005-01-18 22:45:00,191.569,191.577,191.544,191.553,88800000.0
2005-01-18 22:46:00,191.585,191.606,191.585,191.606,61200000.0
2005-01-18 22:47:00,191.599,191.602,191.55,191.586,101300000.0
2005-01-18 22:48:00,191.596,191.601,191.57,191.598,75800000.0
2005-01-18 22:49:00,191.575,191.62,191.574,191.583,45400000.0
2005-01-18 22:50:00,191.569,191.577,191.54,191.577,60700000.0
2005-01-18 22:51:00,191.585,191.592,191.528,191.55,72800000.0
2005-01-18 22:52:00,191.538,191.555,191.519,191.542,40600000.0
2005-01-18 22:53:00,191.544,191.564,191.515,191.539,90900000.0
2005-01-18 22:54:00,191.54,191.541,191.507,191.519,54200000.0
2005-01-18 22:55:00,191.509,191.55,191.503,191.547,52599999.0
2005-01-18 22:56:00,191.519,191.543,191.512,191.53,64600000.0
2005-01-18 22:57:00,191.538,191.538,191.499,191.513,69700000.0
2005-01-18 22:58:00,191.519,191.519,191.467,191.483,35500000.0
2005-01-18 22:59:00,191.481,191.503,191.462,191.481,59000000.0
2005-01-18 23:00:00,191.464,191.508,191.464,191.495,54200000.0
2005-01-18 23:01:00,191.484,191.511,191.484,191.511,55800000.0
2005-01-18 23:02:00,191.48,191.486,191.435,191.486,46600000.0
2005-01-18 23:03:00,191.477,191.518,191.477,191.517,32400000.0
2005-01-18 23:04:00,191.526,191.532,191.491,191.532,29300000.0
2005-01-18 23:05:00,191.534,191.545,191.511,191.524,37100000.0
2005-01-18 23:06:00,191.514,191.545,191.514,191.545,18800000.0
2005-01-18 23:07:00,191.501,191.553,191.501,191.544,40300001.0
2005-01-18 23:08:00,191.492,191.577,191.492,191.577,43999999.0
2005-01-18 23:09:00,191.527,191.529,191.503,191.523,34900000.0
2005-01-18 23:10:00,191.534,191.534,191.514,191.514,85900000.0
2005-01-18 23:11:00,191.518,191.562,191.505,191.505,74200000.0
2005-01-18 23:12:00,191.534,191.534,191.512,191.532,47000000.0
2005-01-18 23:13:00,191.55,191.55,191.516,191.516,45000001.0
2005-01-18 23:14:00,191.498,191.534,191.475,191.523,46900000.0
2005-01-18 23:15:00,191.468,191.531,191.458,191.531,31700000.0
2005-01-18 23:16:00,191.507,191.507,191.45,191.45,20800000.0
2005-01-18 23:17:00,191.507,191.507,191.452,191.458,40100000.0
2005-01-18 23:18:00,191.479,191.498,191.455,191.488,33700000.0
2005-01-18 23:19:00,191.501,191.524,191.486,191.5,72100000.0
2005-01-18 23:20:00,191.487,191.487,191.451,191.451,55300000.0
2005-01-18 23:21:00,191.43,191.495,191.422,191.495,70600000.0
2005-01-18 23:22:00,191.494,191.52,191.445,191.52,41400000.0
2005-01-18 23:23:00,191.05,191.05,190.904,190.904,50600000.0
2005-01-18 23:24:00,190.896,190.9,190.852,190.876,37000000.0
2005-01-18 23:25:00,190.844,190.898,190.844,190.893,22300000.0
2005-01-18 23:26:00,190.919,190.919,190.889,190.892,23000000.0
2005-01-18 23:27:00,190.888,190.943,190.883,190.943,42900000.0
2005-01-18 23:28:00,190.919,190.942,190.88,190.911,106200000.0
2005-01-18 23:29:00,190.894,190.905,190.87,190.897,18400000.0
2005-01-18 23:30:00,190.914,190.914,190.879,190.905,75800000.0
2005-01-18 23:31:00,190.898,190.926,190.898,190.902,63000000.0
2005-01-18 23:32:00,191.393,191.393,191.334,191.334,34000000.0
2005-01-18 23:33:00,190.893,190.908,190.893,190.895,33000000.0
2005-01-18 23:34:00,190.907,190.938,190.864,190.864,30500000.0
2005-01-18 23:35:00,190.912,190.912,190.839,190.839,53100000.0
2005-01-18 23:36:00,190.86,190.898,190.859,190.876,24800000.0
2005-01-18 23:37:00,190.882,190.884,190.825,190.835,75300000.0
2005-01-18 23:38:00,190.824,190.892,190.809,190.892,38799999.0
2005-01-18 23:39:00,190.869,190.878,190.836,190.873,74400002.0
2005-01-18 23:40:00,190.59,190.59,190.58,190.58,51500000.0
2005-01-18 23:41:00,190.59,190.59,190.58,190.59,51500000.0
2005-01-18 23:42:00,190.867,190.891,190.867,190.888,51500000.0
2005-01-18 23:43:00,190.877,190.888,190.846,190.88,34200000.0
2005-01-18 23:44:00,190.885,190.888,190.855,190.875,73500000.0
2005-01-18 23:45:00,190.875,190.88,190.845,190.853,62700001.0
2005-01-18 23:46:00,190.872,190.875,190.851,190.869,39000000.0
2005-01-18 23:47:00,190.882,190.89,190.865,190.88,86400001.0
2005-01-18 23:48:00,190.833,190.882,190.831,190.882,29700000.0
2005-01-18 23:49:00,190.861,190.861,190.832,190.855,62900000.0
2005-01-18 23:50:00,190.63,190.66,190.62,190.64,56800000.0
2005-01-18 23:51:00,190.845,190.86,190.837,190.854,56800000.0
2005-01-18 23:52:00,190.836,190.857,190.819,190.846,42000000.0
2005-01-18 23:53:00,190.847,190.861,190.837,190.855,57800000.0
2005-01-18 23:54:00,190.847,190.849,190.813,190.833,70399999.0
2005-01-18 23:55:00,190.825,190.853,190.814,190.832,37200000.0
2005-01-18 23:56:00,190.858,190.87,190.842,190.842,57400000.0
2005-01-18 23:57:00,190.839,190.85,190.806,190.821,53800001.0
2005-01-18 23:58:00,190.833,190.833,190.785,190.785,89100001.0
2005-01-18 23:59:00,190.847,190.847,190.795,190.813,53200001.0
2005-01-19 00:00:00,190.798,190.827,190.798,190.815,34500000.0
2005-01-19 00:01:00,190.802,190.802,190.745,190.749,27700000.0
2005-01-19 00:02:00,190.725,190.763,190.694,190.748,67799999.0
2005-01-19 00:03:00,190.719,190.757,190.716,190.716,42700000.0
2005-01-19 00:04:00,190.673,190.69,190.648,190.675,25500000.0
2005-01-19 00:05:00,190.65,190.67,190.633,190.663,71400002.0
2005-01-19 00:06:00,190.647,190.666,190.642,190.658,36300000.0
2005-01-19 00:07:00,190.652,190.652,190.609,190.636,34600000.0
2005-01-19 00:08:00,190.637,190.637,190.557,190.589,47499999.0
2005-01-19 00:09:00,190.555,190.624,190.545,190.624,78099999.0
2005-01-19 00:10:00,190.593,190.646,190.593,190.636,38700000.0
2005-01-19 00:11:00,190.615,190.649,190.604,190.606,46600000.0
2005-01-19 00:12:00,190.627,190.663,190.618,190.657,64000001.0
2005-01-19 00:13:00,190.656,190.678,190.631,190.631,74599999.0
2005-01-19 00:14:00,190.6,190.62,190.6,190.62,39800000.0
2005-01-19 00:15:00,190.63,190.67,190.62,190.66,39800000.0
2005-01-19 00:16:00,190.67,190.69,190.66,190.66,39800000.0
2005-01-19 00:17:00,190.668,190.668,190.662,190.662,39800000.0
2005-01-19 00:18:00,190.633,190.633,190.54,190.54,57100000.0
2005-01-19 00:19:00,190.533,190.571,190.524,190.566,53200000.0
2005-01-19 00:20:00,190.567,190.578,190.518,190.551,76300000.0
2005-01-19 00:21:00,190.601,190.609,190.576,190.603,49000000.0
2005-01-19 00:22:00,190.616,190.657,190.604,190.616,42900000.0
2005-01-19 00:23:00,190.627,190.641,190.595,190.641,40100000.0
2005-01-19 00:24:00,190.643,190.644,190.605,190.621,32000000.0
2005-01-19 00:25:00,190.591,190.613,190.567,190.61,45400000.0
2005-01-19 00:26:00,190.617,190.626,190.571,190.583,54600000.0
2005-01-19 00:27:00,190.586,190.613,190.565,190.584,52400000.0
2005-01-19 00:28:00,190.601,190.601,190.547,190.59,49500000.0
2005-01-19 00:29:00,190.593,190.628,190.582,190.592,61399999.0
2005-01-19 00:30:00,190.601,190.618,190.601,190.606,23900000.0
2005-01-19 00:31:00,190.61,190.62,190.61,190.61,46599999.0
2005-01-19 00:32:00,190.58,190.58,190.55,190.57,41200000.0
2005-01-19 00:33:00,190.617,190.619,190.605,190.605,41200000.0
2005-01-19 00:34:00,190.56,190.59,190.55,190.55,56600000.0
2005-01-19 00:35:00,190.56,190.58,190.54,190.57,56600000.0
2005-01-19 00:36:00,190.56,190.64,190.55,190.61,56600000.0
2005-01-19 00:37:00,190.59,190.64,190.58,190.63,56600000.0
2005-01-19 00:38:00,190.6,190.61,190.595,190.6,56600000.0
2005-01-19 00:39:00,190.64,190.64,190.62,190.62,20000000.0
2005-01-19 00:40:00,190.37,190.37,190.1,190.1,20000000.0
2005-01-19 00:41:00,190.61,190.63,190.61,190.62,35400000.0
2005-01-19 00:42:00,190.63,190.63,190.62,190.62,35400000.0
2005-01-19 00:43:00,190.6,190.62,190.6,190.61,35400000.0
2005-01-19 00:44:00,190.6,190.68,190.6,190.68,35400000.0
2005-01-19 00:45:00,190.67,190.68,190.67,190.67,35400000.0
2005-01-19 00:46:00,190.66,190.68,190.66,190.68,35400000.0
2005-01-19 00:47:00,190.67,190.68,190.66,190.68,35400000.0
2005-01-19 00:48:00,190.69,190.7,190.67,190.7,35400000.0
2005-01-19 00:49:00,190.66,190.66,190.62,190.64,35400000.0
2005-01-19 00:50:00,190.595,190.595,190.572,190.58,35400000.0
2005-01-19 00:51:00,190.61,190.62,190.61,190.62,27200000.0
2005-01-19 00:52:00,190.63,190.64,190.6,190.6,27200000.0
2005-01-19 00:53:00,190.65,190.65,190.54,190.54,27200000.0
2005-01-19 00:54:00,190.55,190.56,190.51,190.55,27200000.0
2005-01-19 00:55:00,190.57,190.57,190.52,190.52,27200000.0
2005-01-19 00:56:00,190.51,190.56,190.51,190.53,27200000.0
2005-01-19 00:57:00,190.54,190.57,190.52,190.52,27200000.0
2005-01-19 00:58:00,190.51,190.54,190.5,190.52,27200000.0
2005-01-19 00:59:00,190.58,190.585,190.57,190.575,27200000.0
2005-01-19 01:00:00,190.543,190.561,190.524,190.539,39100000.0
2005-01-19 01:01:00,190.537,190.567,190.519,190.519,54900001.0
2005-01-19 01:02:00,190.539,190.588,190.539,190.588,18600000.0
2005-01-19 01:03:00,190.578,190.595,190.555,190.555,18100000.0
2005-01-19 01:04:00,190.586,190.597,190.56,190.56,36400000.0
2005-01-19 01:05:00,190.565,190.566,190.537,190.541,56500000.0
2005-01-19 01:06:00,190.544,190.55,190.496,190.502,44600000.0
2005-01-19 01:07:00,190.527,190.545,190.518,190.53,45600000.0
2005-01-19 01:08:00,190.53,190.548,190.517,190.548,45800001.0
2005-01-19 01:09:00,190.559,190.596,190.559,190.565,31500000.0
2005-01-19 01:10:00,190.575,190.59,190.575,190.58,28400000.0
2005-01-19 01:11:00,190.57,190.6,190.56,190.58,31900000.0
2005-01-19 01:12:00,190.59,190.6,190.59,190.6,31900000.0
2005-01-19 01:13:00,190.61,190.61,190.6,190.61,31900000.0
2005-01-19 01:14:00,190.6,190.73,190.59,190.61,31900000.0
2005-01-19 01:15:00,190.62,190.66,190.62,190.64,31900000.0
2005-01-19 01:16:00,190.66,190.67,190.61,190.67,31900000.0
2005-01-19 01:17:00,190.68,190.72,190.66,190.72,31900000.0
2005-01-19 01:18:00,190.75,190.77,190.74,190.75,31900000.0
2005-01-19 01:19:00,190.57,190.583,190.56,190.575,31900000.0
2005-01-19 01:20:00,190.593,190.6,190.588,190.59,60500000.0
2005-01-19 01:21:00,190.571,190.571,190.515,190.552,72200000.0
2005-01-19 01:22:00,190.562,190.576,190.54,190.558,45900000.0
2005-01-19 01:23:00,190.548,190.554,190.506,190.515,37300000.0
2005-01-19 01:24:00,190.535,190.606,190.521,190.606,45800000.0
2005-01-19 01:25:00,190.588,190.591,190.558,190.58,25700000.0
2005-01-19 01:26:00,190.599,190.623,190.573,190.595,37800000.0
2005-01-19 01:27:00,190.616,190.616,190.548,190.574,33000000.0
2005-01-19 01:28:00,190.568,190.61,190.565,190.606,27800000.0
2005-01-19 01:29:00,190.593,190.593,190.536,190.559,74400000.0
2005-01-19 01:30:00,190.556,190.585,190.55,190.585,46300000.0
2005-01-19 01:31:00,190.58,190.587,190.561,190.571,52400000.0
2005-01-19 01:32:00,190.565,190.583,190.538,190.558,50700000.0
2005-01-19 01:33:00,190.524,190.545,190.509,190.545,35000000.0
2005-01-19 01:34:00,190.554,190.57,190.492,190.492,47400000.0
2005-01-19 01:35:00,190.567,190.578,190.533,190.552,21500000.0
2005-01-19 01:36:00,190.565,190.565,190.536,190.546,76400000.0
2005-01-19 01:37:00,190.7,190.71,190.68,190.7,63100000.0
2005-01-19 01:38:00,190.537,190.555,190.537,190.55,63100000.0
2005-01-19 01:39:00,190.561,190.648,190.561,190.619,61500000.0
2005-01-19 01:40:00,190.611,190.644,190.559,190.644,60700000.0
2005-01-19 01:41:00,190.627,190.639,190.58,190.599,35500000.0
2005-01-19 01:42:00,190.598,190.619,190.569,190.617,46200000.0
2005-01-19 01:43:00,190.588,190.609,190.575,190.604,66699999.0
2005-01-19 01:44:00,190.605,190.682,190.587,190.682,71400000.0
2005-01-19 01:45:00,190.666,190.674,190.652,190.667,42400000.0
2005-01-19 01:46:00,190.674,190.68,190.624,190.671,57300000.0
2005-01-19 01:47:00,190.668,190.671,190.64,190.671,79200000.0
2005-01-19 01:48:00,190.671,190.688,190.648,190.661,44600000.0
2005-01-19 01:49:00,190.682,190.682,190.624,190.632,55200000.0
2005-01-19 01:50:00,190.79,190.8,190.78,190.79,69900000.0
2005-01-19 01:51:00,190.82,190.83,190.8,190.8,69900000.0
2005-01-19 01:52:00,190.81,190.83,190.8,190.82,69900000.0
2005-01-19 01:53:00,190.83,190.83,190.81,190.81,69900000.0
2005-01-19 01:54:00,190.638,190.647,190.628,190.637,69900000.0
2005-01-19 01:55:00,190.534,190.54,190.511,190.514,49300000.0
2005-01-19 01:56:00,190.501,190.544,190.491,190.517,24300000.0
2005-01-19 01:57:00,190.547,190.565,190.498,190.5,25200000.0
2005-01-19 01:58:00,190.525,190.551,190.5,190.502,66600000.0
2005-01-19 01:59:00,190.486,190.511,190.457,190.457,51600000.0
2005-01-19 02:00:00,190.41,190.474,190.41,190.458,28100000.0
2005-01-19 02:01:00,190.468,190.489,190.457,190.476,59300001.0
2005-01-19 02:02:00,190.525,190.557,190.524,190.543,29900000.0
2005-01-19 02:03:00,190.5,190.543,190.5,190.521,52400000.0
2005-01-19 02:04:00,190.48,190.532,190.475,190.51,41500000.0
2005-01-19 02:05:00,190.53,190.534,190.5,190.517,28000000.0
2005-01-19 02:06:00,190.529,190.537,190.491,190.498,32600000.0
2005-01-19 02:07:00,190.471,190.532,190.466,190.532,33600000.0
2005-01-19 02:08:00,190.547,190.562,190.52,190.56,61000000.0
2005-01-19 02:09:00,190.57,190.582,190.545,190.58,27000000.0
2005-01-19 02:10:00,190.567,190.588,190.541,190.558,31600000.0
2005-01-19 02:11:00,190.553,190.587,190.535,190.575,50900000.0
2005-01-19 02:12:00,190.574,190.622,190.562,190.622,48700001.0
2005-01-19 02:13:00,190.602,190.611,190.579,190.596,31700000.0
2005-01-19 02:14:00,190.648,190.677,190.573,190.61,89799999.0
2005-01-19 02:15:00,190.599,190.646,190.581,190.637,78400001.0
2005-01-19 02:16:00,190.632,190.666,190.618,190.663,83499999.0
2005-01-19 02:17:00,190.635,190.736,190.623,190.723,61200000.0
2005-01-19 02:18:00,190.736,190.754,190.709,190.742,52100001.0
2005-01-19 02:19:00,190.733,190.754,190.733,190.738,41600000.0
2005-01-19 02:20:00,190.93,190.94,190.92,190.93,34100000.0
2005-01-19 02:21:00,190.75,190.75,190.737,190.742,34100000.0
2005-01-19 02:22:00,190.745,190.76,190.745,190.745,69499999.0
2005-01-19 02:23:00,190.862,190.862,190.685,190.706,42400000.0
2005-01-19 02:24:00,190.695,190.753,190.695,190.714,35500000.0
2005-01-19 02:25:00,190.772,190.88,190.72,190.77,58900000.0
2005-01-19 02:26:00,190.792,190.792,190.764,190.768,43700000.0
2005-01-19 02:27:00,190.75,190.777,190.726,190.777,48899999.0
2005-01-19 02:28:00,191.06,191.14,191.05,191.13,36800000.0
2005-01-19 02:29:00,191.12,191.13,191.08,191.12,36800000.0
2005-01-19 02:30:00,191.14,191.17,191.12,191.16,36800000.0
2005-01-19 02:31:00,190.76,190.76,190.743,190.745,36800000.0
2005-01-19 02:32:00,190.738,190.745,190.705,190.705,59099999.0
2005-01-19 02:33:00,190.715,190.73,190.666,190.71,38700000.0
2005-01-19 02:34:00,190.682,190.738,190.682,190.738,59200000.0
2005-01-19 02:35:00,190.735,190.736,190.673,190.698,64199999.0
2005-01-19 02:36:00,190.712,190.712,190.651,190.671,37400000.0
2005-01-19 02:37:00,190.671,190.708,190.663,190.708,57900000.0
2005-01-19 02:38:00,190.704,190.723,190.674,190.699,47000000.0
2005-01-19 02:39:00,190.714,190.722,190.676,190.722,55200000.0
2005-01-19 02:40:00,191.08,191.08,191.06,191.07,80600000.0
2005-01-19 02:41:00,191.08,191.11,191.08,191.1,80600000.0
2005-01-19 02:42:00,190.698,190.699,190.683,190.683,80600000.0
2005-01-19 02:43:00,190.738,190.76,190.689,190.708,59300000.0
2005-01-19 02:44:00,190.685,190.729,190.683,190.729,65900000.0
2005-01-19 02:45:00,190.742,190.75,190.697,190.72,56900000.0
2005-01-19 02:46:00,190.763,190.801,190.758,190.772,35500000.0
2005-01-19 02:47:00,190.805,190.835,190.764,190.835,81300000.0
2005-01-19 02:48:00,190.787,190.831,190.762,190.772,73499999.0
2005-01-19 02:49:00,190.736,190.777,190.726,190.777,24800000.0
2005-01-19 02:50:00,190.746,190.799,190.746,190.796,78699999.0
2005-01-19 02:51:00,190.813,190.822,190.794,190.799,51700000.0
2005-01-19 02:52:00,190.754,190.825,190.754,190.825,66199999.0
2005-01-19 02:53:00,190.812,190.83,190.779,190.812,48700000.0
2005-01-19 02:54:00,190.82,190.843,190.82,190.843,69000000.0
2005-01-19 02:55:00,190.812,190.831,190.812,190.831,31800000.0
2005-01-19 02:56:00,190.786,190.838,190.774,190.838,62400000.0
2005-01-19 02:57:00,190.832,190.843,190.804,190.815,55200001.0
2005-01-19 02:58:00,190.805,190.868,190.794,190.868,33000000.0
2005-01-19 02:59:00,190.834,190.888,190.814,190.875,107299999.0
2005-01-19 03:00:00,190.842,190.842,190.796,190.834,73200000.0
2005-01-19 03:01:00,190.821,190.844,190.804,190.804,47900000.0
2005-01-19 03:02:00,190.828,190.862,190.821,190.847,30300000.0
2005-01-19 03:03:00,190.848,190.855,190.823,190.832,102900000.0
2005-01-19 03:04:00,190.808,190.87,190.808,190.845,78200001.0
2005-01-19 03:05:00,190.808,190.857,190.802,190.812,36100000.0
2005-01-19 03:06:00,191.08,191.08,191.05,191.05,33900000.0
2005-01-19 03:07:00,191.07,191.07,191.05,191.06,33900000.0
2005-01-19 03:08:00,190.82,190.892,190.813,190.877,33900000.0
2005-01-19 03:09:00,190.862,190.883,190.839,190.867,70800001.0
2005-01-19 03:10:00,190.885,190.894,190.831,190.838,34700000.0
2005-01-19 03:11:00,190.865,190.866,190.815,190.838,59200000.0
2005-01-19 03:12:00,190.853,190.875,190.834,190.851,44700000.0
2005-01-19 03:13:00,190.828,190.861,190.791,190.856,69599999.0
2005-01-19 03:14:00,190.857,190.857,190.83,190.83,18500000.0
2005-01-19 03:15:00,190.866,190.887,190.829,190.849,34499999.0
2005-01-19 03:16:00,190.841,190.848,190.814,190.84,65300000.0
2005-01-19 03:17:00,191.04,191.04,191.01,191.01,72199999.0
2005-01-19 03:18:00,190.892,190.892,190.822,190.863,72199999.0
2005-01-19 03:19:00,190.875,190.942,190.875,190.932,54800000.0
2005-01-19 03:20:00,190.907,190.947,190.906,190.93,53799998.0
2005-01-19 03:21:00,190.933,190.971,190.917,190.97,85200000.0
2005-01-19 03:22:00,190.955,190.981,190.93,190.93,72300000.0
2005-01-19 03:23:00,190.972,190.978,190.937,190.961,63800000.0
2005-01-19 03:24:00,190.97,190.993,190.93,190.93,66700000.0
2005-01-19 03:25:00,191.002,191.002,190.963,190.975,41200000.0
2005-01-19 03:26:00,190.997,191.019,190.945,190.984,37500000.0
2005-01-19 03:27:00,191.014,191.033,190.981,191.033,90199999.0
2005-01-19 03:28:00,191.048,191.118,191.048,191.117,48900001.0
2005-01-19 03:29:00,191.103,191.129,191.067,191.125,75699998.0
2005-01-19 03:30:00,191.119,191.143,191.09,191.118,52500000.0
2005-01-19 03:31:00,191.141,191.141,191.039,191.111,68999999.0
2005-01-19 03:32:00,191.045,191.061,191.018,191.042,73500000.0
2005-01-19 03:33:00,191.004,191.042,191.0,191.042,72799998.0
2005-01-19 03:34:00,191.052,191.07,191.015,191.039,46300000.0
2005-01-19 03:35:00,191.022,191.064,191.022,191.037,62899999.0
2005-01-19 03:36:00,191.05,191.068,191.016,191.046,63300000.0
2005-01-19 03:37:00,191.035,191.051,191.005,191.012,96700000.0
2005-01-19 03:38:00,191.043,191.071,191.006,191.071,42400000.0
2005-01-19 03:39:00,191.063,191.109,191.063,191.109,13700000.0
2005-01-19 03:40:00,191.089,191.089,191.033,191.041,93299999.0
2005-01-19 03:41:00,191.056,191.092,191.056,191.092,67800000.0
2005-01-19 03:42:00,191.073,191.151,191.072,191.127,32800000.0
2005-01-19 03:43:00,191.103,191.14,191.087,191.111,39800000.0
2005-01-19 03:44:00,191.097,191.118,191.072,191.11,61500000.0
2005-01-19 03:45:00,191.083,191.103,191.064,191.087,48600000.0
2005-01-19 03:46:00,191.103,191.104,191.064,191.093,20100000.0
2005-01-19 03:47:00,191.075,191.075,191.033,191.05,55800000.0
2005-01-19 03:48:00,191.058,191.074,191.049,191.074,58100000.0
2005-01-19 03:49:00,191.056,191.084,191.04,191.082,60899999.0
2005-01-19 03:50:00,191.043,191.08,191.02,191.08,70800000.0
2005-01-19 03:51:00,191.058,191.095,191.028,191.067,79199999.0
2005-01-19 03:52:00,191.065,191.071,191.056,191.056,39900000.0
2005-01-19 03:53:00,191.076,191.104,191.076,191.091,29800000.0
2005-01-19 03:54:00,191.117,191.13,191.089,191.12,39700000.0
2005-01-19 03:55:00,191.115,191.125,191.09,191.125,45199999.0
2005-01-19 03:56:00,191.076,191.137,191.076,191.129,45800000.0
2005-01-19 03:57:00,191.081,191.131,191.081,191.121,52800001.0
2005-01-19 03:58:00,191.121,191.144,191.103,191.103,99699999.0
2005-01-19 03:59:00,191.089,191.138,191.089,191.127,92600000.0
2005-01-19 04:00:00,191.12,191.12,191.1,191.11,25600000.0
2005-01-19 04:01:00,191.125,191.127,191.116,191.116,25600000.0
2005-01-19 04:02:00,191.138,191.149,191.108,191.132,39100000.0
2005-01-19 04:03:00,191.15,191.16,191.118,191.137,59200000.0
2005-01-19 04:04:00,191.108,191.11,191.073,191.073,26800000.0
2005-01-19 04:05:00,191.026,191.055,191.016,191.047,69800000.0
2005-01-19 04:06:00,191.053,191.067,191.029,191.067,67300000.0
2005-01-19 04:07:00,191.077,191.077,191.015,191.037,42500000.0
2005-01-19 04:08:00,191.069,191.069,191.006,191.039,65600000.0
2005-01-19 04:09:00,191.0,191.052,190.996,191.048,77100000.0
2005-01-19 04:10:00,191.03,191.041,190.991,191.023,54600000.0
2005-01-19 04:11:00,190.999,191.044,190.999,191.039,56999999.0
2005-01-19 04:12:00,191.036,191.036,190.995,191.025,44900000.0
2005-01-19 04:13:00,191.09,191.1,191.09,191.09,61700000.0
2005-01-19 04:14:00,191.037,191.055,191.017,191.047,61700000.0
2005-01-19 04:15:00,191.057,191.057,191.028,191.04,52800000.0
2005-01-19 04:16:00,191.018,191.047,191.01,191.03,50600000.0
2005-01-19 04:17:00,191.011,191.043,190.999,191.043,66200000.0
2005-01-19 04:18:00,190.982,191.018,190.971,190.993,66399999.0
2005-01-19 04:19:00,190.967,191.03,190.962,191.03,48700000.0
2005-01-19 04:20:00,191.017,191.017,190.978,190.99,35300000.0
2005-01-19 04:21:00,191.002,191.012,190.97,190.995,56599999.0
2005-01-19 04:22:00,191.036,191.072,191.025,191.057,58500000.0
2005-01-19 04:23:00,191.082,191.095,191.06,191.06,33500000.0
2005-01-19 04:24:00,191.061,191.081,191.045,191.081,89900001.0
2005-01-19 04:25:00,191.034,191.087,191.034,191.086,19400000.0
2005-01-19 04:26:00,191.055,191.093,191.033,191.033,25400000.0
2005-01-19 04:27:00,191.039,191.084,191.024,191.068,42200000.0
2005-01-19 04:28:00,191.048,191.085,191.048,191.05,77700000.0
2005-01-19 04:29:00,191.061,191.094,191.045,191.091,31700000.0
2005-01-19 04:30:00,191.079,191.096,191.068,191.096,52200001.0
2005-01-19 04:31:00,191.109,191.109,191.088,191.097,22000000.0
2005-01-19 04:32:00,191.104,191.112,191.056,191.084,22900000.0
2005-01-19 04:33:00,191.084,191.084,191.058,191.067,27200000.0
2005-01-19 04:34:00,191.065,191.083,191.06,191.073,34900000.0
2005-01-19 04:35:00,191.066,191.066,191.01,191.012,31200000.0
2005-01-19 04:36:00,191.022,191.056,191.022,191.051,55899999.0
2005-01-19 04:37:00,191.037,191.065,191.023,191.045,46000000.0
2005-01-19 04:38:00,191.045,191.093,191.009,191.093,59300000.0
2005-01-19 04:39:00,191.082,191.082,191.026,191.048,34100000.0
2005-01-19 04:40:00,191.043,191.094,191.037,191.08,65600000.0
2005-01-19 04:41:00,191.069,191.093,191.069,191.087,31800000.0
2005-01-19 04:42:00,191.068,191.132,191.054,191.062,66199999.0
2005-01-19 04:43:00,191.119,191.152,191.08,191.08,45100000.0
2005-01-19 04:44:00,191.088,191.12,191.061,191.096,49700001.0
2005-01-19 04:45:00,191.057,191.086,191.057,191.079,77300000.0
2005-01-19 04:46:00,191.051,191.098,191.051,191.09,44500001.0
2005-01-19 04:47:00,191.102,191.106,191.039,191.052,31300000.0
2005-01-19 04:48:00,191.034,191.063,191.016,191.063,33900000.0
2005-01-19 04:49:00,191.07,191.075,191.052,191.066,48900001.0
2005-01-19 04:50:00,191.083,191.083,191.026,191.04,56100000.0
2005-01-19 04:51:00,191.059,191.089,191.026,191.065,67500001.0
2005-01-19 04:52:00,191.043,191.068,191.029,191.06,59100000.0
2005-01-19 04:53:00,191.062,191.077,191.027,191.063,43800000.0
2005-01-19 04:54:00,191.096,191.107,191.059,191.107,44700000.0
2005-01-19 04:55:00,191.11,191.114,191.086,191.097,44200000.0
2005-01-19 04:56:00,191.119,191.124,191.107,191.115,69800000.0
2005-01-19 04:57:00,191.106,191.106,191.053,191.085,49700000.0
2005-01-19 04:58:00,191.08,191.102,191.08,191.08,47899999.0
2005-01-19 04:59:00,191.084,191.109,191.084,191.109,20100000.0
2005-01-19 05:00:00,191.128,191.131,191.102,191.12,57000000.0
2005-01-19 05:01:00,191.124,191.126,191.098,191.126,43400000.0
2005-01-19 05:02:00,191.137,191.15,191.107,191.132,23400000.0
2005-01-19 05:03:00,191.127,191.147,191.109,191.147,44100000.0
2005-01-19 05:04:00,191.149,191.154,191.099,191.099,37000000.0
2005-01-19 05:05:00,191.129,191.129,191.099,191.125,48400000.0
2005-01-19 05:06:00,191.114,191.143,191.114,191.12,66400000.0
2005-01-19 05:07:00,191.117,191.124,191.075,191.079,44400000.0
2005-01-19 05:08:00,191.078,191.15,191.078,191.106,65200000.0
2005-01-19 05:09:00,191.123,191.151,191.107,191.151,28900000.0
2005-01-19 05:10:00,191.137,191.145,191.099,191.107,56600001.0
2005-01-19 05:11:00,191.094,191.116,191.076,191.116,60600000.0
2005-01-19 05:12:00,191.133,191.133,191.096,191.112,23600000.0
2005-01-19 05:13:00,191.118,191.145,191.091,191.125,70000000.0
2005-01-19 05:14:00,191.104,191.112,191.094,191.103,72000000.0
2005-01-19 05:15:00,191.118,191.122,191.099,191.101,34000000.0
2005-01-19 05:16:00,191.116,191.124,191.103,191.116,25300000.0
2005-01-19 05:17:00,191.117,191.129,191.096,191.097,32000000.0
2005-01-19 05:18:00,191.102,191.123,191.094,191.094,49100000.0
2005-01-19 05:19:00,191.106,191.136,191.104,191.11,53200000.0
2005-01-19 05:20:00,191.126,191.148,191.118,191.127,68100001.0
2005-01-19 05:21:00,191.125,191.145,191.112,191.137,49500000.0
2005-01-19 05:22:00,191.126,191.131,191.103,191.12,53700000.0
2005-01-19 05:23:00,191.115,191.146,191.115,191.115,98000000.0
2005-01-19 05:24:00,191.113,191.128,191.093,191.119,65200000.0
2005-01-19 05:25:00,191.113,191.132,191.113,191.123,80400000.0
2005-01-19 05:26:00,191.142,191.142,191.124,191.127,68400000.0
2005-01-19 05:27:00,191.13,191.163,191.12,191.157,36700000.0
2005-01-19 05:28:00,191.13,191.157,191.119,191.147,73700002.0
2005-01-19 05:29:00,191.129,191.142,191.115,191.125,35500000.0
2005-01-19 05:30:00,191.149,191.157,191.139,191.157,32300000.0
2005-01-19 05:31:00,191.111,191.111,191.074,191.079,57800000.0
2005-01-19 05:32:00,191.078,191.113,191.058,191.081,83600001.0
2005-01-19 05:33:00,191.048,191.109,191.042,191.074,66700000.0
2005-01-19 05:34:00,191.019,191.052,191.018,191.046,42300000.0
2005-01-19 05:35:00,191.071,191.073,191.022,191.073,41400000.0
2005-01-19 05:36:00,191.073,191.073,191.039,191.055,15300000.0
2005-01-19 05:37:00,191.051,191.067,191.038,191.066,38700000.0
2005-01-19 05:38:00,191.056,191.074,191.047,191.058,36999999.0
2005-01-19 05:39:00,191.081,191.081,191.047,191.053,15900000.0
2005-01-19 05:40:00,191.059,191.072,191.047,191.07,44100000.0
2005-01-19 05:41:00,191.061,191.073,191.056,191.073,42900000.0
2005-01-19 05:42:00,191.053,191.062,191.024,191.024,29800000.0
2005-01-19 05:43:00,191.024,191.099,191.014,191.014,80700001.0
2005-01-19 05:44:00,191.048,191.068,191.017,191.061,45100000.0
2005-01-19 05:45:00,191.065,191.075,191.024,191.036,52900000.0
2005-01-19 05:46:00,191.035,191.073,191.03,191.073,44200000.0
2005-01-19 05:47:00,191.082,191.095,191.058,191.065,67200001.0
2005-01-19 05:48:00,191.078,191.101,191.072,191.079,57199999.0
2005-01-19 05:49:00,191.092,191.116,191.08,191.11,41300000.0
2005-01-19 05:50:00,191.115,191.139,191.105,191.116,79999999.0
2005-01-19 05:51:00,191.142,191.142,191.1,191.1,35300000.0
2005-01-19 05:52:00,191.144,191.166,191.132,191.166,58300000.0
2005-01-19 05:53:00,191.153,191.179,191.134,191.147,60700000.0
2005-01-19 05:54:00,191.126,191.166,191.126,191.165,73600000.0
2005-01-19 05:55:00,191.133,191.174,191.129,191.169,45600000.0
2005-01-19 05:56:00,191.138,191.166,191.135,191.138,40400000.0
2005-01-19 05:57:00,191.15,191.169,191.126,191.165,45400000.0
2005-01-19 05:58:00,191.164,191.182,191.127,191.155,29500000.0
2005-01-19 05:59:00,191.171,191.206,191.162,191.18,75800000.0
2005-01-19 06:00:00,191.166,191.178,191.149,191.154,48600000.0
2005-01-19 06:01:00,191.178,191.178,191.141,191.148,34700000.0
2005-01-19 06:02:00,191.155,191.187,191.155,191.185,63599999.0
2005-01-19 06:03:00,191.162,191.174,191.099,191.099,23200000.0
2005-01-19 06:04:00,191.112,191.132,191.084,191.12,88999999.0
2005-01-19 06:05:00,191.121,191.158,191.102,191.122,56600000.0
2005-01-19 06:06:00,191.114,191.139,191.104,191.13,64699999.0
2005-01-19 06:07:00,191.142,191.156,191.116,191.116,28500000.0
2005-01-19 06:08:00,191.112,191.132,191.104,191.107,58700000.0
2005-01-19 06:09:00,191.099,191.149,191.099,191.132,53700000.0
2005-01-19 06:10:00,191.081,191.152,191.074,191.147,38500000.0
2005-01-19 06:11:00,191.166,191.184,191.12,191.13,42500001.0
2005-01-19 06:12:00,191.129,191.165,191.129,191.147,19700000.0
2005-01-19 06:13:00,191.139,191.143,191.109,191.134,61300000.0
2005-01-19 06:14:00,191.122,191.136,191.089,191.122,99100002.0
2005-01-19 06:15:00,191.098,191.13,191.094,191.118,40400000.0
2005-01-19 06:16:00,191.147,191.154,191.091,191.134,76099999.0
2005-01-19 06:17:00,191.13,191.13,191.099,191.109,58300000.0
2005-01-19 06:18:00,191.104,191.117,191.069,191.069,27000000.0
2005-01-19 06:19:00,191.14,191.14,191.062,191.066,34400000.0
2005-01-19 06:20:00,191.079,191.079,191.017,191.056,63400000.0
2005-01-19 06:21:00,191.061,191.114,191.057,191.09,94700000.0
2005-01-19 06:22:00,191.078,191.118,191.078,191.087,52400001.0
2005-01-19 06:23:00,191.096,191.099,191.068,191.075,63500000.0
2005-01-19 06:24:00,191.056,191.113,191.056,191.11,36300000.0
2005-01-19 06:25:00,191.117,191.129,191.104,191.112,40800000.0
2005-01-19 06:26:00,191.121,191.141,191.112,191.138,36900000.0
2005-01-19 06:27:00,191.151,191.17,191.148,191.163,101800002.0
2005-01-19 06:28:00,191.144,191.172,191.144,191.169,41700000.0
2005-01-19 06:29:00,191.153,191.18,191.15,191.174,48900000.0
2005-01-19 06:30:00,191.171,191.185,191.154,191.165,30000000.0
2005-01-19 06:31:00,191.202,191.215,191.175,191.19,70700000.0
2005-01-19 06:32:00,191.195,191.214,191.184,191.184,53200000.0
2005-01-19 06:33:00,191.222,191.224,191.194,191.196,60700000.0
2005-01-19 06:34:00,191.166,191.212,191.166,191.212,31100000.0
2005-01-19 06:35:00,191.197,191.202,191.181,191.19,45000000.0
2005-01-19 06:36:00,191.18,191.2,191.165,191.178,40900001.0
2005-01-19 06:37:00,191.208,191.208,191.164,191.164,30200000.0
2005-01-19 06:38:00,191.176,191.206,191.166,191.2,20800000.0
2005-01-19 06:39:00,191.188,191.224,191.188,191.217,65300000.0
2005-01-19 06:40:00,191.226,191.252,191.226,191.239,106000000.0
2005-01-19 06:41:00,191.241,191.26,191.216,191.221,27300000.0
2005-01-19 06:42:00,191.244,191.25,191.218,191.248,63800000.0
2005-01-19 06:43:00,191.24,191.262,191.231,191.238,25400000.0
2005-01-19 06:44:00,191.265,191.269,191.232,191.242,59400000.0
2005-01-19 06:45:00,191.248,191.248,191.211,191.217,56100000.0
2005-01-19 06:46:00,191.229,191.239,191.208,191.238,63900000.0
2005-01-19 06:47:00,191.239,191.262,191.215,191.256,23900000.0
2005-01-19 06:48:00,191.271,191.271,191.225,191.248,50800000.0
2005-01-19 06:49:00,191.201,191.236,191.201,191.233,50799999.0
2005-01-19 06:50:00,191.219,191.251,191.207,191.246,50300000.0
2005-01-19 06:51:00,191.252,191.252,191.22,191.245,68600000.0
2005-01-19 06:52:00,191.242,191.248,191.217,191.23,25000000.0
2005-01-19 06:53:00,191.216,191.235,191.202,191.235,68899998.0
2005-01-19 06:54:00,191.204,191.223,191.202,191.219,49900000.0
2005-01-19 06:55:00,191.207,191.23,191.195,191.221,44200000.0
2005-01-19 06:56:00,191.249,191.251,191.205,191.251,32300000.0
2005-01-19 06:57:00,191.244,191.256,191.226,191.253,38600000.0
2005-01-19 06:58:00,191.224,191.224,191.2,191.21,63600000.0
2005-01-19 06:59:00,191.215,191.229,191.2,191.229,45100000.0
2005-01-19 07:00:00,191.216,191.263,191.216,191.237,31600000.0
2005-01-19 07:01:00,191.227,191.24,191.202,191.217,103600000.0
2005-01-19 07:02:00,191.225,191.232,191.169,191.216,31600000.0
2005-01-19 07:03:00,191.236,191.236,191.194,191.215,54500000.0
2005-01-19 07:04:00,191.191,191.246,191.185,191.213,65900000.0
2005-01-19 07:05:00,191.2,191.227,191.2,191.203,67999999.0
2005-01-19 07:06:00,191.236,191.239,191.2,191.2,54999999.0
2005-01-19 07:07:00,191.232,191.232,191.195,191.222,27500000.0
2005-01-19 07:08:00,191.249,191.249,191.201,191.21,46300000.0
2005-01-19 07:09:00,191.221,191.243,191.205,191.205,54599999.0
2005-01-19 07:10:00,191.225,191.245,191.218,191.245,45700000.0
2005-01-19 07:11:00,191.22,191.24,191.22,191.232,60100000.0
2005-01-19 07:12:00,191.24,191.24,191.21,191.214,40400000.0
2005-01-19 07:13:00,191.207,191.208,191.185,191.207,74000000.0
2005-01-19 07:14:00,191.178,191.203,191.159,191.162,62400000.0
2005-01-19 07:15:00,191.155,191.167,191.141,191.145,44500000.0
2005-01-19 07:16:00,191.167,191.178,191.154,191.16,35700000.0
2005-01-19 07:17:00,191.19,191.19,191.147,191.181,49200000.0
2005-01-19 07:18:00,191.164,191.175,191.15,191.15,40400000.0
2005-01-19 07:19:00,191.146,191.153,191.124,191.138,60200001.0
2005-01-19 07:20:00,191.128,191.137,191.105,191.126,52300000.0
2005-01-19 07:21:00,191.127,191.144,191.122,191.136,78099999.0
2005-01-19 07:22:00,191.126,191.136,191.108,191.11,42700000.0
2005-01-19 07:23:00,191.122,191.146,191.12,191.135,75300001.0
2005-01-19 07:24:00,191.131,191.144,191.112,191.144,33100000.0
2005-01-19 07:25:00,191.137,191.156,191.123,191.139,51600000.0
2005-01-19 07:26:00,191.131,191.14,191.103,191.133,52399999.0
2005-01-19 07:27:00,191.103,191.129,191.089,191.114,38600000.0
2005-01-19 07:28:00,191.096,191.142,191.096,191.117,57300000.0
2005-01-19 07:29:00,191.125,191.138,191.106,191.13,72700000.0
2005-01-19 07:30:00,191.109,191.134,191.084,191.134,36200000.0
2005-01-19 07:31:00,191.111,191.145,191.107,191.136,92900001.0
2005-01-19 07:32:00,191.136,191.142,191.116,191.125,43700000.0
2005-01-19 07:33:00,191.121,191.173,191.121,191.173,65100000.0
2005-01-19 07:34:00,191.147,191.184,191.141,191.184,51500000.0
2005-01-19 07:35:00,191.197,191.209,191.155,191.155,56200000.0
2005-01-19 07:36:00,191.16,191.192,191.138,191.175,25400000.0
2005-01-19 07:37:00,191.159,191.174,191.15,191.154,72300000.0
2005-01-19 07:38:00,191.136,191.15,191.121,191.134,37500000.0
2005-01-19 07:39:00,191.104,191.126,191.095,191.111,50800000.0
2005-01-19 07:40:00,191.122,191.123,191.101,191.116,53000000.0
2005-01-19 07:41:00,191.088,191.088,191.029,191.046,42500000.0
2005-01-19 07:42:00,191.079,191.09,191.044,191.075,30500000.0
2005-01-19 07:43:00,191.099,191.122,191.085,191.114,50100000.0
2005-01-19 07:44:00,191.093,191.127,191.076,191.124,36700000.0
2005-01-19 07:45:00,191.137,191.144,191.086,191.117,79500001.0
2005-01-19 07:46:00,191.153,191.165,191.12,191.143,37300000.0
2005-01-19 07:47:00,191.146,191.182,191.14,191.144,45200000.0
2005-01-19 07:48:00,191.15,191.177,191.15,191.177,39400000.0
2005-01-19 07:49:00,191.187,191.187,191.161,191.176,42700000.0
2005-01-19 07:50:00,191.191,191.191,191.136,191.142,41400000.0
2005-01-19 07:51:00,191.171,191.171,191.127,191.14,43700000.0
2005-01-19 07:52:00,191.128,191.158,191.128,191.138,46300000.0
2005-01-19 07:53:00,191.157,191.161,191.107,191.11,48100000.0
2005-01-19 07:54:00,191.091,191.112,191.091,191.108,50600000.0
2005-01-19 07:55:00,191.115,191.117,191.096,191.115,55599999.0
2005-01-19 07:56:00,191.098,191.104,191.056,191.057,79000000.0
2005-01-19 07:57:00,191.072,191.085,191.032,191.032,48100000.0
2005-01-19 07:58:00,191.089,191.091,191.04,191.079,49500000.0
2005-01-19 07:59:00,191.1,191.133,191.086,191.133,45199999.0
2005-01-19 08:00:00,191.109,191.11,191.083,191.083,33000000.0
2005-01-19 08:01:00,191.07,191.09,191.042,191.09,28700000.0
2005-01-19 08:02:00,191.089,191.089,191.045,191.06,58700000.0
2005-01-19 08:03:00,191.041,191.074,191.035,191.037,86100000.0
2005-01-19 08:04:00,191.016,191.05,191.015,191.034,55800000.0
2005-01-19 08:05:00,191.029,191.043,190.991,191.019,59300000.0
2005-01-19 08:06:00,191.028,191.043,191.016,191.043,46399999.0
2005-01-19 08:07:00,191.037,191.049,191.027,191.041,44500000.0
2005-01-19 08:08:00,191.096,191.096,191.039,191.061,54600000.0
2005-01-19 08:09:00,191.093,191.111,191.069,191.073,48000000.0
2005-01-19 08:10:00,191.086,191.112,191.074,191.112,54500000.0
2005-01-19 08:11:00,191.134,191.134,191.1,191.1,28000000.0
2005-01-19 08:12:00,191.11,191.164,191.102,191.149,71900000.0
2005-01-19 08:13:00,191.158,191.17,191.142,191.161,24400000.0
2005-01-19 08:14:00,191.136,191.152,191.107,191.144,50100000.0
2005-01-19 08:15:00,191.129,191.162,191.108,191.141,32900000.0
2005-01-19 08:16:00,191.168,191.171,191.14,191.14,26300000.0
2005-01-19 08:17:00,191.148,191.161,191.121,191.122,30300000.0
2005-01-19 08:18:00,191.146,191.168,191.133,191.158,26900000.0
2005-01-19 08:19:00,191.137,191.156,191.127,191.156,65599999.0
2005-01-19 08:20:00,191.128,191.148,191.126,191.148,31000000.0
2005-01-19 08:21:00,191.087,191.129,191.087,191.118,48300000.0
2005-01-19 08:22:00,191.178,191.201,191.138,191.161,47000000.0
2005-01-19 08:23:00,191.191,191.24,191.179,191.19,86699999.0
2005-01-19 08:24:00,191.18,191.207,191.151,191.207,58899999.0
2005-01-19 08:25:00,191.177,191.177,191.125,191.125,42500000.0
2005-01-19 08:26:00,191.091,191.154,191.091,191.135,45200000.0
2005-01-19 08:27:00,191.103,191.201,191.103,191.195,41800001.0
2005-01-19 08:28:00,191.174,191.198,191.155,191.198,76900000.0
2005-01-19 08:29:00,191.206,191.213,191.175,191.208,63900001.0
2005-01-19 08:30:00,191.201,191.232,191.181,191.232,73600000.0
2005-01-19 08:31:00,191.199,191.214,191.174,191.188,42500000.0
2005-01-19 08:32:00,191.189,191.213,191.176,191.2,55900000.0
2005-01-19 08:33:00,191.178,191.201,191.166,191.193,43500000.0
2005-01-19 08:34:00,191.21,191.21,191.164,191.183,56400000.0
2005-01-19 08:35:00,191.16,191.165,191.143,191.16,50400000.0
2005-01-19 08:36:00,191.155,191.164,191.115,191.16,53100000.0
2005-01-19 08:37:00,191.128,191.139,191.11,191.127,65100000.0
2005-01-19 08:38:00,191.134,191.137,191.09,191.123,33600000.0
2005-01-19 08:39:00,191.137,191.137,191.095,191.095,19900000.0
2005-01-19 08:40:00,191.112,191.115,191.103,191.108,33800000.0
2005-01-19 08:41:00,191.098,191.139,191.098,191.123,36500000.0
2005-01-19 08:42:00,191.144,191.144,191.116,191.13,99600000.0
2005-01-19 08:43:00,191.137,191.146,191.092,191.107,73100000.0
2005-01-19 08:44:00,191.135,191.188,191.135,191.145,74700001.0
2005-01-19 08:45:00,191.16,191.171,191.121,191.121,64200001.0
2005-01-19 08:46:00,191.101,191.124,191.076,191.095,62600001.0
2005-01-19 08:47:00,191.09,191.152,191.081,191.102,63300000.0
2005-01-19 08:48:00,191.065,191.093,191.059,191.088,37900000.0
2005-01-19 08:49:00,191.087,191.16,191.075,191.16,53100000.0
2005-01-19 08:50:00,191.158,191.172,191.138,191.172,32500000.0
2005-01-19 08:51:00,191.14,191.141,191.094,191.102,18900000.0
2005-01-19 08:52:00,191.125,191.185,191.112,191.185,67800001.0
2005-01-19 08:53:00,191.168,191.181,191.132,191.15,14700000.0
2005-01-19 08:54:00,191.14,191.148,191.119,191.132,51300000.0
2005-01-19 08:55:00,191.135,191.147,191.121,191.147,29800000.0
2005-01-19 08:56:00,191.11,191.129,191.095,191.129,63199999.0
2005-01-19 08:57:00,191.097,191.138,191.079,191.079,69600000.0
2005-01-19 08:58:00,191.073,191.089,191.023,191.023,57200000.0
2005-01-19 08:59:00,191.063,191.063,191.025,191.046,47900000.0
2005-01-19 09:00:00,191.044,191.044,191.023,191.029,15200000.0
2005-01-19 09:01:00,191.025,191.058,191.025,191.057,52800001.0
2005-01-19 09:02:00,191.056,191.08,191.04,191.08,28500000.0
2005-01-19 09:03:00,191.02,191.036,191.004,191.019,46600001.0
2005-01-19 09:04:00,191.041,191.071,191.032,191.065,31800000.0
2005-01-19 09:05:00,191.09,191.109,191.08,191.099,76300000.0
2005-01-19 09:06:00,191.104,191.15,191.098,191.126,52900000.0
2005-01-19 09:07:00,191.115,191.156,191.094,191.115,48999999.0
2005-01-19 09:08:00,191.081,191.127,191.081,191.088,43100000.0
2005-01-19 09:09:00,191.046,191.084,191.031,191.041,47100000.0
2005-01-19 09:10:00,191.055,191.055,190.987,190.995,80600002.0
2005-01-19 09:11:00,191.013,191.024,190.984,191.003,59500001.0
2005-01-19 09:12:00,191.039,191.121,191.039,191.113,57100000.0
2005-01-19 09:13:00,191.113,191.132,191.098,191.129,47700000.0
2005-01-19 09:14:00,191.12,191.125,191.08,191.08,50400000.0
2005-01-19 09:15:00,191.106,191.111,191.063,191.063,54400000.0
2005-01-19 09:16:00,191.07,191.083,190.996,191.023,40100000.0
2005-01-19 09:17:00,191.016,191.036,191.012,191.035,53900001.0
2005-01-19 09:18:00,191.014,191.025,190.979,191.007,32400000.0
2005-01-19 09:19:00,191.004,191.007,190.952,190.97,49400000.0
2005-01-19 09:20:00,190.956,190.997,190.942,190.978,41300000.0
2005-01-19 09:21:00,190.975,190.991,190.968,190.988,34900000.0
2005-01-19 09:22:00,190.979,191.008,190.974,191.0,31800000.0
2005-01-19 09:23:00,191.038,191.038,190.971,190.995,35500000.0
2005-01-19 09:24:00,191.03,191.03,190.97,191.03,45600000.0
2005-01-19 09:25:00,191.019,191.041,190.996,191.01,53800000.0
2005-01-19 09:26:00,191.01,191.021,190.988,191.008,95400003.0
2005-01-19 09:27:00,190.982,190.999,190.958,190.969,48500000.0
2005-01-19 09:28:00,190.987,191.003,190.971,191.003,41000000.0
2005-01-19 09:29:00,190.999,191.029,190.991,191.003,54800000.0
2005-01-19 09:30:00,191.01,191.067,191.01,191.053,49000001.0
2005-01-19 09:31:00,191.027,191.066,191.022,191.066,46900000.0
2005-01-19 09:32:00,191.096,191.1,191.048,191.048,56699999.0
2005-01-19 09:33:00,191.05,191.147,191.04,191.147,49299999.0
2005-01-19 09:34:00,191.172,191.191,191.15,191.176,61000000.0
2005-01-19 09:35:00,191.198,191.212,191.188,191.193,39100000.0
2005-01-19 09:36:00,191.209,191.222,191.173,191.221,48099999.0
2005-01-19 09:37:00,191.233,191.236,191.144,191.171,62700000.0
2005-01-19 09:38:00,191.143,191.205,191.137,191.19,89699999.0
2005-01-19 09:39:00,191.188,191.248,191.173,191.248,65900001.0
2005-01-19 09:40:00,191.237,191.289,191.233,191.268,61400000.0
2005-01-19 09:41:00,191.254,191.288,191.254,191.27,71900001.0
2005-01-19 09:42:00,191.273,191.325,191.273,191.299,34700001.0
2005-01-19 09:43:00,191.297,191.321,191.277,191.297,53800000.0
2005-01-19 09:44:00,191.269,191.277,191.205,191.205,33100000.0
2005-01-19 09:45:00,191.213,191.232,191.2,191.223,40100000.0
2005-01-19 09:46:00,191.237,191.244,191.213,191.232,57800000.0
2005-01-19 09:47:00,191.251,191.259,191.241,191.248,52300000.0
2005-01-19 09:48:00,191.245,191.357,191.244,191.356,96999999.0
2005-01-19 09:49:00,191.35,191.467,191.35,191.454,20000000.0
2005-01-19 09:50:00,191.477,191.503,191.409,191.409,39200000.0
2005-01-19 09:51:00,191.445,191.447,191.336,191.336,43900000.0
2005-01-19 09:52:00,191.335,191.375,191.325,191.364,38700000.0
2005-01-19 09:53:00,191.355,191.405,191.341,191.399,53400000.0
2005-01-19 09:54:00,191.406,191.415,191.338,191.341,42600000.0
2005-01-19 09:55:00,191.354,191.383,191.331,191.383,55900000.0
2005-01-19 09:56:00,191.361,191.379,191.335,191.36,30400000.0
2005-01-19 09:57:00,191.366,191.421,191.344,191.414,84899999.0
2005-01-19 09:58:00,191.431,191.454,191.399,191.409,60100000.0
2005-01-19 09:59:00,191.415,191.46,191.413,191.427,49600000.0
2005-01-19 10:00:00,191.432,191.451,191.418,191.44,35500000.0
2005-01-19 10:01:00,191.442,191.442,191.381,191.407,78700002.0
2005-01-19 10:02:00,191.435,191.437,191.373,191.375,69100000.0
2005-01-19 10:03:00,191.357,191.403,191.349,191.386,35100000.0
2005-01-19 10:04:00,191.401,191.413,191.353,191.353,19500000.0
2005-01-19 10:05:00,191.403,191.408,191.359,191.373,50000001.0
2005-01-19 10:06:00,191.341,191.37,191.332,191.348,70100000.0
2005-01-19 10:07:00,191.361,191.399,191.356,191.393,38800000.0
2005-01-19 10:08:00,191.376,191.384,191.345,191.347,58400000.0
2005-01-19 10:09:00,191.355,191.366,191.336,191.348,46099999.0
2005-01-19 10:10:00,191.356,191.356,191.302,191.337,39800000.0
2005-01-19 10:11:00,191.326,191.347,191.306,191.331,36900000.0
2005-01-19 10:12:00,191.315,191.34,191.3,191.34,27700000.0
2005-01-19 10:13:00,191.347,191.373,191.321,191.346,35799999.0
2005-01-19 10:14:00,191.333,191.365,191.309,191.365,94800000.0
2005-01-19 10:15:00,191.397,191.423,191.373,191.423,54300000.0
2005-01-19 10:16:00,191.39,191.509,191.39,191.503,30300000.0
2005-01-19 10:17:00,191.504,191.527,191.494,191.526,36300000.0
2005-01-19 10:18:00,191.53,191.531,191.474,191.501,61100000.0
2005-01-19 10:19:00,191.491,191.552,191.483,191.552,54500000.0
2005-01-19 10:20:00,191.568,191.568,191.527,191.545,45600000.0
2005-01-19 10:21:00,191.539,191.546,191.447,191.45,47599998.0
2005-01-19 10:22:00,191.47,191.523,191.45,191.509,46200000.0
2005-01-19 10:23:00,191.483,191.501,191.457,191.483,55400000.0
2005-01-19 10:24:00,191.522,191.551,191.501,191.551,87100001.0
2005-01-19 10:25:00,191.545,191.596,191.545,191.575,84500000.0
2005-01-19 10:26:00,191.568,191.595,191.552,191.595,37100000.0
2005-01-19 10:27:00,191.613,191.658,191.602,191.654,50800000.0
2005-01-19 10:28:00,191.61,191.64,191.582,191.615,60000000.0
2005-01-19 10:29:00,191.596,191.621,191.57,191.576,67900000.0
2005-01-19 10:30:00,191.549,191.572,191.536,191.548,48000000.0
2005-01-19 10:31:00,191.531,191.583,191.517,191.577,49499999.0
2005-01-19 10:32:00,191.612,191.619,191.478,191.481,53300000.0
2005-01-19 10:33:00,191.499,191.542,191.492,191.542,56600000.0
2005-01-19 10:34:00,191.535,191.592,191.531,191.576,50600001.0
2005-01-19 10:35:00,191.591,191.616,191.571,191.575,64700000.0
2005-01-19 10:36:00,191.614,191.722,191.614,191.722,44300001.0
2005-01-19 10:37:00,191.693,191.729,191.665,191.729,67200001.0
2005-01-19 10:38:00,191.735,191.786,191.717,191.783,65100000.0
2005-01-19 10:39:00,191.771,191.856,191.755,191.833,79500001.0
2005-01-19 10:40:00,191.842,191.864,191.781,191.781,38500000.0
2005-01-19 10:41:00,191.784,191.794,191.747,191.778,37300000.0
2005-01-19 10:42:00,191.748,191.778,191.728,191.778,68800000.0
2005-01-19 10:43:00,191.766,191.84,191.759,191.84,58000000.0
2005-01-19 10:44:00,191.839,191.839,191.785,191.785,49500000.0
2005-01-19 10:45:00,191.813,191.846,191.806,191.84,32400000.0
2005-01-19 10:46:00,191.833,191.875,191.816,191.848,69000000.0
2005-01-19 10:47:00,191.877,191.904,191.824,191.89,54700000.0
2005-01-19 10:48:00,191.911,191.918,191.871,191.897,38600000.0
2005-01-19 10:49:00,191.937,191.939,191.891,191.922,33100000.0
2005-01-19 10:50:00,191.929,191.968,191.924,191.962,31700000.0
2005-01-19 10:51:00,191.963,191.976,191.898,191.898,38300000.0
2005-01-19 10:52:00,191.896,191.915,191.868,191.905,62800000.0
2005-01-19 10:53:00,191.866,191.907,191.863,191.882,72300000.0
2005-01-19 10:54:00,191.873,191.899,191.849,191.866,63600000.0
2005-01-19 10:55:00,191.903,191.934,191.891,191.924,43200000.0
2005-01-19 10:56:00,191.945,191.97,191.929,191.958,52900000.0
2005-01-19 10:57:00,191.949,191.958,191.899,191.913,55700001.0
2005-01-19 10:58:00,191.935,192.031,191.935,192.031,33400000.0
2005-01-19 10:59:00,192.043,192.1,192.04,192.1,41700000.0
2005-01-19 11:00:00,192.13,192.219,192.13,192.219,49500000.0
2005-01-19 11:01:00,192.198,192.248,192.183,192.242,62599999.0
2005-01-19 11:02:00,192.219,192.227,192.141,192.157,68200000.0
2005-01-19 11:03:00,192.138,192.215,192.138,192.215,57100001.0
2005-01-19 11:04:00,192.211,192.246,192.191,192.229,18700000.0
2005-01-19 11:05:00,192.203,192.265,192.203,192.247,42900000.0
2005-01-19 11:06:00,192.233,192.293,192.228,192.293,66399999.0
2005-01-19 11:07:00,192.264,192.304,192.255,192.297,51400000.0
2005-01-19 11:08:00,192.298,192.355,192.264,192.346,35900000.0
2005-01-19 11:09:00,192.332,192.339,192.245,192.25,55000001.0
2005-01-19 11:10:00,192.259,192.259,192.225,192.246,38300000.0
2005-01-19 11:11:00,192.213,192.267,192.206,192.212,56500000.0
2005-01-19 11:12:00,192.21,192.27,192.2,192.27,76400000.0
2005-01-19 11:13:00,192.277,192.277,192.219,192.222,29500000.0
2005-01-19 11:14:00,192.216,192.242,192.212,192.235,53500000.0
2005-01-19 11:15:00,192.214,192.242,192.2,192.228,54400000.0
2005-01-19 11:16:00,192.217,192.229,192.204,192.22,73099999.0
2005-01-19 11:17:00,192.225,192.225,192.149,192.191,38200000.0
2005-01-19 11:18:00,192.161,192.177,192.146,192.154,73400000.0
2005-01-19 11:19:00,192.175,192.2,192.157,192.169,64000001.0
2005-01-19 11:20:00,192.165,192.19,192.153,192.155,49400000.0
2005-01-19 11:21:00,192.164,192.174,192.119,192.15,56199999.0
2005-01-19 11:22:00,192.105,192.202,192.103,192.198,51000000.0
2005-01-19 11:23:00,192.188,192.225,192.178,192.216,32500000.0
2005-01-19 11:24:00,192.221,192.235,192.164,192.188,48799999.0
2005-01-19 11:25:00,192.175,192.218,192.172,192.214,51600000.0
2005-01-19 11:26:00,192.19,192.24,192.182,192.24,55900000.0
2005-01-19 11:27:00,192.283,192.345,192.249,192.345,95700000.0
2005-01-19 11:28:00,192.357,192.371,192.33,192.351,52200000.0
2005-01-19 11:29:00,192.374,192.374,192.337,192.374,47600000.0
2005-01-19 11:30:00,192.392,192.489,192.392,192.488,61300000.0
2005-01-19 11:31:00,192.504,192.508,192.468,192.468,30800000.0
2005-01-19 11:32:00,192.457,192.463,192.36,192.362,56600000.0
2005-01-19 11:33:00,192.345,192.358,192.301,192.306,38800000.0
2005-01-19 11:34:00,192.285,192.295,192.168,192.179,62700000.0
2005-01-19 11:35:00,192.178,192.239,192.178,192.239,30600000.0
2005-01-19 11:36:00,192.243,192.302,192.227,192.295,42800000.0
2005-01-19 11:37:00,192.301,192.325,192.283,192.283,58900000.0
2005-01-19 11:38:00,192.253,192.31,192.244,192.31,56000000.0
2005-01-19 11:39:00,192.296,192.303,192.272,192.298,45200001.0
2005-01-19 11:40:00,192.296,192.318,192.282,192.315,37000000.0
2005-01-19 11:41:00,192.309,192.338,192.292,192.312,50700000.0
2005-01-19 11:42:00,192.323,192.392,192.323,192.369,28800000.0
2005-01-19 11:43:00,192.38,192.38,192.316,192.322,41300000.0
2005-01-19 11:44:00,192.338,192.348,192.316,192.329,55100000.0
2005-01-19 11:45:00,192.343,192.371,192.335,192.37,93499999.0
2005-01-19 11:46:00,192.409,192.409,192.369,192.371,66699999.0
2005-01-19 11:47:00,192.375,192.389,192.352,192.378,23900000.0
2005-01-19 11:48:00,192.37,192.392,192.368,192.39,35900000.0
2005-01-19 11:49:00,192.369,192.419,192.369,192.419,67000000.0
2005-01-19 11:50:00,192.454,192.473,192.41,192.437,42800000.0
2005-01-19 11:51:00,192.458,192.477,192.444,192.46,38400000.0
2005-01-19 11:52:00,192.456,192.456,192.409,192.413,36800000.0
2005-01-19 11:53:00,192.455,192.48,192.429,192.48,72100000.0
2005-01-19 11:54:00,192.483,192.495,192.457,192.476,83800001.0
2005-01-19 11:55:00,192.407,192.407,192.371,192.38,49200001.0
2005-01-19 11:56:00,192.375,192.375,192.324,192.351,49000001.0
2005-01-19 11:57:00,192.375,192.396,192.361,192.396,46400000.0
2005-01-19 11:58:00,192.393,192.438,192.386,192.438,34000001.0
2005-01-19 11:59:00,192.427,192.451,192.411,192.446,14400000.0
2005-01-19 12:00:00,192.453,192.527,192.441,192.527,53900000.0
2005-01-19 12:01:00,192.501,192.509,192.479,192.487,69499999.0
2005-01-19 12:02:00,192.453,192.498,192.445,192.495,47100000.0
2005-01-19 12:03:00,192.519,192.519,192.452,192.479,67000000.0
2005-01-19 12:04:00,192.466,192.501,192.466,192.5,37599999.0
2005-01-19 12:05:00,192.497,192.497,192.457,192.467,25000000.0
2005-01-19 12:06:00,192.475,192.501,192.474,192.48,44600000.0
2005-01-19 12:07:00,192.475,192.514,192.475,192.488,49200000.0
2005-01-19 12:08:00,192.506,192.6,192.506,192.594,27200000.0
2005-01-19 12:09:00,192.57,192.599,192.559,192.574,59200000.0
2005-01-19 12:10:00,192.6,192.659,192.592,192.651,48200001.0
2005-01-19 12:11:00,192.643,192.711,192.636,192.682,56099999.0
2005-01-19 12:12:00,192.675,192.697,192.64,192.66,54600000.0
2005-01-19 12:13:00,192.663,192.717,192.634,192.717,51999999.0
2005-01-19 12:14:00,192.725,192.762,192.707,192.758,74399999.0
2005-01-19 12:15:00,192.759,192.774,192.733,192.749,56900000.0
2005-01-19 12:16:00,192.749,192.749,192.693,192.698,48400000.0
2005-01-19 12:17:00,192.716,192.725,192.675,192.695,56000000.0
2005-01-19 12:18:00,192.71,192.725,192.673,192.709,67300000.0
2005-01-19 12:19:00,192.738,192.741,192.688,192.713,60000001.0
2005-01-19 12:20:00,192.704,192.721,192.682,192.699,47000000.0
2005-01-19 12:21:00,192.685,192.708,192.649,192.708,75500000.0
2005-01-19 12:22:00,192.716,192.725,192.674,192.704,33300000.0
2005-01-19 12:23:00,192.727,192.75,192.706,192.73,46100001.0
2005-01-19 12:24:00,192.702,192.722,192.674,192.691,31200000.0
2005-01-19 12:25:00,192.662,192.663,192.614,192.645,24800000.0
2005-01-19 12:26:00,192.633,192.677,192.616,192.677,23000000.0
2005-01-19 12:27:00,192.669,192.677,192.571,192.608,65499999.0
2005-01-19 12:28:00,192.608,192.643,192.581,192.625,51200000.0
2005-01-19 12:29:00,192.672,192.727,192.652,192.727,76099999.0
2005-01-19 12:30:00,192.722,192.722,192.68,192.685,58400000.0
2005-01-19 12:31:00,192.661,192.678,192.645,192.664,48300000.0
2005-01-19 12:32:00,192.655,192.659,192.634,192.634,51100000.0
2005-01-19 12:33:00,192.667,192.674,192.592,192.602,39000000.0
2005-01-19 12:34:00,192.588,192.656,192.57,192.643,70300000.0
2005-01-19 12:35:00,192.67,192.674,192.617,192.638,69800000.0
2005-01-19 12:36:00,192.643,192.696,192.62,192.696,69000000.0
2005-01-19 12:37:00,192.7,192.711,192.649,192.649,83399999.0
2005-01-19 12:38:00,192.644,192.69,192.631,192.69,91500000.0
2005-01-19 12:39:00,192.691,192.748,192.689,192.723,87800001.0
2005-01-19 12:40:00,192.742,192.742,192.725,192.734,41000000.0
2005-01-19 12:41:00,192.718,192.729,192.687,192.687,44499999.0
2005-01-19 12:42:00,192.705,192.705,192.653,192.653,53800000.0
2005-01-19 12:43:00,192.648,192.683,192.638,192.668,63200001.0
2005-01-19 12:44:00,192.667,192.691,192.648,192.677,49900001.0
2005-01-19 12:45:00,192.71,192.723,192.686,192.703,65800000.0
2005-01-19 12:46:00,192.675,192.679,192.627,192.64,39399999.0
2005-01-19 12:47:00,192.664,192.673,192.633,192.673,41500000.0
2005-01-19 12:48:00,192.686,192.702,192.656,192.677,44300000.0
2005-01-19 12:49:00,192.648,192.693,192.648,192.669,41300000.0
2005-01-19 12:50:00,192.655,192.668,192.641,192.656,55300000.0
2005-01-19 12:51:00,192.629,192.643,192.619,192.643,32600000.0
2005-01-19 12:52:00,192.677,192.677,192.628,192.673,61200000.0
2005-01-19 12:53:00,192.665,192.688,192.645,192.645,59300001.0
2005-01-19 12:54:00,192.689,192.696,192.641,192.686,38500000.0
2005-01-19 12:55:00,192.693,192.739,192.681,192.739,68400002.0
2005-01-19 12:56:00,192.745,192.761,192.724,192.747,31100000.0
2005-01-19 12:57:00,192.751,192.759,192.706,192.728,54900000.0
2005-01-19 12:58:00,192.758,192.758,192.682,192.693,76000000.0
2005-01-19 12:59:00,192.693,192.7,192.665,192.687,51300000.0
2005-01-19 13:00:00,192.7,192.731,192.693,192.709,23900000.0
2005-01-19 13:01:00,192.723,192.723,192.661,192.675,45700000.0
2005-01-19 13:02:00,192.667,192.687,192.634,192.668,98600000.0
2005-01-19 13:03:00,192.675,192.717,192.633,192.717,41100000.0
2005-01-19 13:04:00,192.726,192.744,192.722,192.736,64099999.0
2005-01-19 13:05:00,192.75,192.789,192.731,192.766,39600000.0
2005-01-19 13:06:00,192.762,192.791,192.75,192.75,83600000.0
2005-01-19 13:07:00,192.757,192.788,192.747,192.78,70400001.0
2005-01-19 13:08:00,192.761,192.761,192.733,192.753,47100000.0
2005-01-19 13:09:00,192.747,192.761,192.734,192.737,57400000.0
2005-01-19 13:10:00,192.717,192.738,192.717,192.721,56800001.0
2005-01-19 13:11:00,192.729,192.751,192.713,192.726,44600001.0
2005-01-19 13:12:00,192.755,192.757,192.689,192.709,64800000.0
2005-01-19 13:13:00,192.684,192.724,192.683,192.709,36400000.0
2005-01-19 13:14:00,192.725,192.725,192.672,192.71,64100000.0
2005-01-19 13:15:00,192.704,192.722,192.664,192.664,24300000.0
2005-01-19 13:16:00,192.684,192.698,192.659,192.694,54700000.0
2005-01-19 13:17:00,192.683,192.683,192.637,192.644,61599999.0
2005-01-19 13:18:00,192.661,192.694,192.637,192.676,46500000.0
2005-01-19 13:19:00,192.682,192.695,192.659,192.66,30700000.0
2005-01-19 13:20:00,192.69,192.69,192.641,192.657,80200000.0
2005-01-19 13:21:00,192.64,192.666,192.615,192.647,41600000.0
2005-01-19 13:22:00,192.591,192.601,192.567,192.573,80900000.0
2005-01-19 13:23:00,192.591,192.597,192.558,192.595,56100001.0
2005-01-19 13:24:00,192.629,192.639,192.604,192.618,22800000.0
2005-01-19 13:25:00,192.621,192.642,192.581,192.6,49000000.0
2005-01-19 13:26:00,192.632,192.641,192.592,192.6,72100000.0
2005-01-19 13:27:00,192.619,192.66,192.619,192.66,9600000.0
2005-01-19 13:28:00,192.623,192.679,192.623,192.679,16300000.0
2005-01-19 13:29:00,192.675,192.683,192.647,192.669,25700000.0
2005-01-19 13:30:00,192.658,192.711,192.651,192.675,48800000.0
2005-01-19 13:31:00,192.714,192.735,192.689,192.71,46200000.0
2005-01-19 13:32:00,192.709,192.718,192.662,192.673,74700000.0
2005-01-19 13:33:00,192.652,192.671,192.613,192.653,70000001.0
2005-01-19 13:34:00,192.651,192.667,192.632,192.663,51500000.0
2005-01-19 13:35:00,192.647,192.652,192.631,192.635,28800000.0
2005-01-19 13:36:00,192.635,192.652,192.635,192.652,53100000.0
2005-01-19 13:37:00,192.679,192.679,192.63,192.642,17500000.0
2005-01-19 13:38:00,192.634,192.651,192.618,192.643,63800000.0
2005-01-19 13:39:00,192.656,192.661,192.636,192.656,41200000.0
2005-01-19 13:40:00,192.629,192.653,192.629,192.63,57999999.0
2005-01-19 13:41:00,192.638,192.638,192.61,192.617,43300000.0
2005-01-19 13:42:00,192.624,192.634,192.608,192.633,30800000.0
2005-01-19 13:43:00,192.668,192.668,192.583,192.597,68700000.0
2005-01-19 13:44:00,192.605,192.615,192.581,192.592,84900000.0
2005-01-19 13:45:00,192.58,192.613,192.564,192.595,50800000.0
2005-01-19 13:46:00,192.578,192.632,192.576,192.592,35300000.0
2005-01-19 13:47:00,192.604,192.616,192.57,192.582,37100000.0
2005-01-19 13:48:00,192.565,192.587,192.526,192.558,48400000.0
2005-01-19 13:49:00,192.507,192.514,192.467,192.49,51200000.0
2005-01-19 13:50:00,192.492,192.498,192.458,192.466,73599999.0
2005-01-19 13:51:00,192.483,192.503,192.457,192.474,68000000.0
2005-01-19 13:52:00,192.443,192.476,192.434,192.473,70900002.0
2005-01-19 13:53:00,192.449,192.493,192.444,192.493,47700000.0
2005-01-19 13:54:00,192.452,192.483,192.423,192.423,35600000.0
2005-01-19 13:55:00,192.388,192.434,192.388,192.432,50300001.0
2005-01-19 13:56:00,192.426,192.449,192.426,192.441,34300000.0
2005-01-19 13:57:00,192.436,192.441,192.411,192.421,60900000.0
2005-01-19 13:58:00,192.416,192.444,192.402,192.413,45700000.0
2005-01-19 13:59:00,192.378,192.39,192.35,192.373,68800000.0
2005-01-19 14:00:00,192.354,192.381,192.336,192.353,54800000.0
2005-01-19 14:01:00,192.371,192.376,192.316,192.333,74300000.0
2005-01-19 14:02:00,192.333,192.357,192.313,192.32,37900000.0
2005-01-19 14:03:00,192.298,192.331,192.294,192.295,47799999.0
2005-01-19 14:04:00,192.293,192.383,192.287,192.383,56900000.0
2005-01-19 14:05:00,192.379,192.398,192.347,192.398,58700001.0
2005-01-19 14:06:00,192.404,192.415,192.367,192.375,29100000.0
2005-01-19 14:07:00,192.394,192.394,192.345,192.345,50700000.0
2005-01-19 14:08:00,192.347,192.351,192.288,192.322,61299999.0
2005-01-19 14:09:00,192.311,192.342,192.29,192.341,64000001.0
2005-01-19 14:10:00,192.351,192.368,192.348,192.357,37400001.0
2005-01-19 14:11:00,192.369,192.39,192.349,192.377,53700000.0
2005-01-19 14:12:00,192.366,192.376,192.347,192.347,56600000.0
2005-01-19 14:13:00,192.297,192.35,192.284,192.318,29600000.0
2005-01-19 14:14:00,192.296,192.315,192.281,192.3,53800000.0
2005-01-19 14:15:00,192.345,192.345,192.253,192.253,71499999.0
2005-01-19 14:16:00,192.3,192.311,192.289,192.3,42400000.0
2005-01-19 14:17:00,192.3,192.316,192.264,192.264,23800000.0
2005-01-19 14:18:00,192.275,192.312,192.262,192.312,30800000.0
2005-01-19 14:19:00,192.297,192.312,192.27,192.291,27400000.0
2005-01-19 14:20:00,192.25,192.275,192.212,192.212,53600000.0
2005-01-19 14:21:00,192.224,192.26,192.216,192.26,48100000.0
2005-01-19 14:22:00,192.29,192.326,192.248,192.248,40300000.0
2005-01-19 14:23:00,192.282,192.292,192.257,192.263,29600000.0
2005-01-19 14:24:00,192.265,192.307,192.236,192.289,38400000.0
2005-01-19 14:25:00,192.294,192.312,192.231,192.243,54900000.0
2005-01-19 14:26:00,192.242,192.242,192.207,192.225,32900000.0
2005-01-19 14:27:00,192.218,192.227,192.157,192.187,55799999.0
2005-01-19 14:28:00,192.165,192.165,192.076,192.079,45000000.0
2005-01-19 14:29:00,192.077,192.083,192.054,192.082,54500000.0
2005-01-19 14:30:00,192.054,192.071,192.045,192.048,76400000.0
2005-01-19 14:31:00,192.077,192.103,192.077,192.103,65200001.0
2005-01-19 14:32:00,192.123,192.123,192.088,192.09,31100000.0
2005-01-19 14:33:00,192.13,192.132,192.064,192.07,37700000.0
2005-01-19 14:34:00,192.092,192.092,192.046,192.046,32000000.0
2005-01-19 14:35:00,192.062,192.062,192.002,192.002,39800000.0
2005-01-19 14:36:00,192.039,192.059,192.027,192.032,39400000.0
2005-01-19 14:37:00,192.021,192.045,191.979,191.979,62800000.0
2005-01-19 14:38:00,191.96,192.078,191.96,192.078,52099999.0
2005-01-19 14:39:00,192.086,192.102,192.064,192.072,41300000.0
2005-01-19 14:40:00,192.075,192.137,192.068,192.137,55800000.0
2005-01-19 14:41:00,192.172,192.175,192.116,192.116,39000000.0
2005-01-19 14:42:00,192.145,192.179,192.138,192.179,30600000.0
2005-01-19 14:43:00,192.176,192.176,192.137,192.137,28700000.0
2005-01-19 14:44:00,192.133,192.178,192.125,192.154,45000000.0
2005-01-19 14:45:00,192.157,192.186,192.133,192.146,25100000.0
2005-01-19 14:46:00,192.159,192.173,192.123,192.129,28800000.0
2005-01-19 14:47:00,192.138,192.183,192.126,192.17,30800000.0
2005-01-19 14:48:00,192.182,192.182,192.125,192.152,120800000.0
2005-01-19 14:49:00,192.131,192.152,192.12,192.152,76799999.0
2005-01-19 14:50:00,192.125,192.15,192.11,192.134,53100000.0
2005-01-19 14:51:00,192.115,192.168,192.114,192.161,103100001.0
2005-01-19 14:52:00,192.133,192.163,192.114,192.143,33400000.0
2005-01-19 14:53:00,192.133,192.16,192.118,192.16,47700001.0
2005-01-19 14:54:00,192.159,192.193,192.152,192.193,60300001.0
2005-01-19 14:55:00,192.2,192.2,192.155,192.168,36800000.0
2005-01-19 14:56:00,192.173,192.173,192.111,192.115,61800000.0
2005-01-19 14:57:00,192.123,192.156,192.108,192.126,44900000.0
2005-01-19 14:58:00,192.105,192.12,192.092,192.099,54100000.0
2005-01-19 14:59:00,192.085,192.128,192.085,192.128,32200000.0
2005-01-19 15:00:00,192.136,192.136,192.115,192.123,39800000.0
2005-01-19 15:01:00,192.138,192.167,192.119,192.155,45800000.0
2005-01-19 15:02:00,192.124,192.176,192.124,192.156,36800000.0
2005-01-19 15:03:00,192.134,192.165,192.128,192.146,68900001.0
2005-01-19 15:04:00,192.149,192.154,192.139,192.151,15900000.0
2005-01-19 15:05:00,192.13,192.157,192.121,192.157,45400000.0
2005-01-19 15:06:00,192.178,192.22,192.178,192.211,93200000.0
2005-01-19 15:07:00,192.227,192.234,192.197,192.214,46399999.0
2005-01-19 15:08:00,192.215,192.217,192.171,192.174,31400000.0
2005-01-19 15:09:00,192.205,192.218,192.187,192.208,69599999.0
2005-01-19 15:10:00,192.203,192.262,192.203,192.26,39000000.0
2005-01-19 15:11:00,192.254,192.29,192.248,192.287,58800000.0
2005-01-19 15:12:00,192.284,192.289,192.243,192.28,54200000.0
2005-01-19 15:13:00,192.277,192.308,192.267,192.308,41900000.0
2005-01-19 15:14:00,192.298,192.319,192.282,192.307,42200000.0
2005-01-19 15:15:00,192.276,192.332,192.272,192.329,35600000.0
2005-01-19 15:16:00,192.323,192.341,192.297,192.32,56600000.0
2005-01-19 15:17:00,192.292,192.32,192.271,192.32,59500001.0
2005-01-19 15:18:00,192.326,192.343,192.31,192.331,46500000.0
2005-01-19 15:19:00,192.347,192.347,192.293,192.293,40299999.0
2005-01-19 15:20:00,192.304,192.35,192.303,192.35,39800000.0
2005-01-19 15:21:00,192.352,192.352,192.317,192.333,64100000.0
2005-01-19 15:22:00,192.32,192.355,192.317,192.353,61900000.0
2005-01-19 15:23:00,192.347,192.367,192.312,192.317,51400000.0
2005-01-19 15:24:00,192.307,192.324,192.287,192.296,44600000.0
2005-01-19 15:25:00,192.288,192.288,192.229,192.24,53700001.0
2005-01-19 15:26:00,192.234,192.266,192.226,192.256,65600000.0
2005-01-19 15:27:00,192.28,192.295,192.256,192.272,37700000.0
2005-01-19 15:28:00,192.268,192.281,192.217,192.228,49400000.0
2005-01-19 15:29:00,192.242,192.243,192.185,192.222,72999999.0
2005-01-19 15:30:00,192.205,192.339,192.193,192.322,69400000.0
2005-01-19 15:31:00,192.287,192.327,192.245,192.245,43400000.0
2005-01-19 15:32:00,192.26,192.269,192.184,192.184,51799999.0
2005-01-19 15:33:00,192.176,192.257,192.176,192.25,116500000.0
2005-01-19 15:34:00,192.272,192.272,192.25,192.261,82499999.0
2005-01-19 15:35:00,192.259,192.262,192.206,192.224,27900000.0
2005-01-19 15:36:00,192.236,192.274,192.202,192.274,28700000.0
2005-01-19 15:37:00,192.265,192.294,192.257,192.288,60099999.0
2005-01-19 15:38:00,192.309,192.31,192.277,192.301,26200000.0
2005-01-19 15:39:00,192.303,192.309,192.273,192.273,67500000.0
2005-01-19 15:40:00,192.235,192.298,192.234,192.29,74899999.0
2005-01-19 15:41:00,192.322,192.391,192.304,192.391,69299999.0
2005-01-19 15:42:00,192.402,192.402,192.34,192.343,66000000.0
2005-01-19 15:43:00,192.356,192.356,192.318,192.332,34100000.0
2005-01-19 15:44:00,192.355,192.372,192.33,192.33,35200000.0
2005-01-19 15:45:00,192.328,192.342,192.243,192.243,37000000.0
2005-01-19 15:46:00,192.277,192.29,192.234,192.282,53700000.0
2005-01-19 15:47:00,192.278,192.326,192.278,192.324,72100000.0
2005-01-19 15:48:00,192.332,192.332,192.286,192.308,23300000.0
2005-01-19 15:49:00,192.308,192.366,192.305,192.366,38400000.0
2005-01-19 15:50:00,192.361,192.387,192.357,192.379,36300000.0
2005-01-19 15:51:00,192.355,192.375,192.328,192.33,77600000.0
2005-01-19 15:52:00,192.311,192.326,192.295,192.298,24700000.0
2005-01-19 15:53:00,192.296,192.309,192.267,192.279,46500001.0
2005-01-19 15:54:00,192.282,192.298,192.268,192.272,43900000.0
2005-01-19 15:55:00,192.243,192.285,192.227,192.285,40400001.0
2005-01-19 15:56:00,192.288,192.293,192.272,192.278,58000000.0
2005-01-19 15:57:00,192.256,192.284,192.252,192.257,58199999.0
2005-01-19 15:58:00,192.24,192.26,192.193,192.193,63500000.0
2005-01-19 15:59:00,192.183,192.209,192.158,192.158,70700000.0
2005-01-19 16:00:00,192.154,192.162,192.128,192.134,30000000.0
2005-01-19 16:01:00,192.116,192.116,192.088,192.094,52500000.0
2005-01-19 16:02:00,192.068,192.122,192.068,192.087,66200000.0
2005-01-19 16:03:00,192.099,192.109,192.072,192.076,60200001.0
2005-01-19 16:04:00,192.027,192.027,191.95,191.956,69999999.0
2005-01-19 16:05:00,191.903,191.908,191.883,191.883,54400000.0
2005-01-19 16:06:00,191.902,191.902,191.786,191.786,45300001.0
2005-01-19 16:07:00,191.756,191.794,191.75,191.766,66500001.0
2005-01-19 16:08:00,191.738,191.778,191.725,191.741,31900000.0
2005-01-19 16:09:00,191.698,191.735,191.697,191.735,30000000.0
2005-01-19 16:10:00,191.749,191.774,191.734,191.766,46300001.0
2005-01-19 16:11:00,191.791,191.815,191.777,191.79,38900000.0
2005-01-19 16:12:00,191.803,191.817,191.778,191.793,36000000.0
2005-01-19 16:13:00,191.78,191.814,191.761,191.783,25500000.0
2005-01-19 16:14:00,191.746,191.767,191.725,191.738,40600000.0
2005-01-19 16:15:00,191.726,191.726,191.691,191.719,49800000.0
2005-01-19 16:16:00,191.708,191.759,191.69,191.745,56500000.0
2005-01-19 16:17:00,191.749,191.78,191.736,191.77,20800000.0
2005-01-19 16:18:00,191.765,191.812,191.765,191.802,36600000.0
2005-01-19 16:19:00,191.821,191.83,191.768,191.811,56499999.0
2005-01-19 16:20:00,191.794,191.835,191.787,191.813,43300000.0
2005-01-19 16:21:00,191.81,191.889,191.81,191.885,44900000.0
2005-01-19 16:22:00,191.9,191.907,191.81,191.821,79000001.0
2005-01-19 16:23:00,191.835,191.85,191.789,191.843,60900000.0
2005-01-19 16:24:00,191.836,191.853,191.819,191.842,66700000.0
2005-01-19 16:25:00,191.818,191.892,191.814,191.892,44700000.0
2005-01-19 16:26:00,191.871,191.871,191.82,191.841,30400000.0
2005-01-19 16:27:00,191.833,191.927,191.833,191.927,48600000.0
2005-01-19 16:28:00,191.938,191.979,191.938,191.969,28700000.0
2005-01-19 16:29:00,192.005,192.013,191.957,191.985,41100000.0
2005-01-19 16:30:00,191.979,191.989,191.965,191.985,70100000.0
2005-01-19 16:31:00,191.974,191.994,191.959,191.959,58300001.0
2005-01-19 16:32:00,191.949,191.961,191.923,191.961,38500000.0
2005-01-19 16:33:00,191.947,191.953,191.891,191.935,41100000.0
2005-01-19 16:34:00,191.884,191.944,191.883,191.942,56400000.0
2005-01-19 16:35:00,191.929,191.936,191.903,191.936,68400000.0
2005-01-19 16:36:00,191.953,191.975,191.936,191.96,33900000.0
2005-01-19 16:37:00,191.952,191.972,191.934,191.972,50900000.0
2005-01-19 16:38:00,191.963,192.005,191.933,192.005,38600000.0
2005-01-19 16:39:00,192.049,192.074,192.049,192.066,70600000.0
2005-01-19 16:40:00,192.046,192.046,192.017,192.023,78500000.0
2005-01-19 16:41:00,192.016,192.033,191.997,192.021,60900000.0
2005-01-19 16:42:00,192.033,192.049,192.027,192.035,35500000.0
2005-01-19 16:43:00,192.048,192.068,192.044,192.063,48400000.0
2005-01-19 16:44:00,192.064,192.064,192.019,192.051,61900000.0
2005-01-19 16:45:00,192.053,192.068,192.052,192.06,104400000.0
2005-01-19 16:46:00,192.062,192.088,192.062,192.072,43300000.0
2005-01-19 16:47:00,192.095,192.095,192.062,192.088,47000000.0
2005-01-19 16:48:00,192.072,192.085,192.045,192.055,55100000.0
2005-01-19 16:49:00,192.097,192.104,192.07,192.094,76400001.0
2005-01-19 16:50:00,192.101,192.155,192.101,192.155,32900000.0
2005-01-19 16:51:00,192.129,192.158,192.127,192.146,47099999.0
2005-01-19 16:52:00,192.12,192.18,192.104,192.18,13500000.0
2005-01-19 16:53:00,192.166,192.231,192.166,192.174,85599999.0
2005-01-19 16:54:00,192.151,192.168,192.137,192.158,25100000.0
2005-01-19 16:55:00,192.144,192.167,192.114,192.114,64300001.0
2005-01-19 16:56:00,192.096,192.129,192.08,192.126,65900000.0
2005-01-19 16:57:00,192.11,192.127,192.078,192.088,40300001.0
2005-01-19 16:58:00,192.087,192.119,192.062,192.079,50699999.0
2005-01-19 16:59:00,192.04,192.055,192.014,192.037,48000000.0
2005-01-19 17:00:00,192.021,192.094,192.021,192.094,63099999.0
2005-01-19 17:01:00,192.086,192.13,192.072,192.101,30600000.0
2005-01-19 17:02:00,192.1,192.112,192.072,192.104,38900000.0
2005-01-19 17:03:00,192.117,192.123,192.071,192.075,74000000.0
2005-01-19 17:04:00,192.077,192.078,192.043,192.061,71500000.0
2005-01-19 17:05:00,192.043,192.11,192.043,192.1,31100000.0
2005-01-19 17:06:00,192.104,192.112,192.059,192.112,29500000.0
2005-01-19 17:07:00,192.098,192.111,192.07,192.08,81500000.0
2005-01-19 17:08:00,192.055,192.07,192.044,192.069,61700000.0
2005-01-19 17:09:00,192.077,192.077,192.034,192.056,57200000.0
2005-01-19 17:10:00,192.069,192.095,192.064,192.068,49900000.0
2005-01-19 17:11:00,192.051,192.117,192.051,192.107,47399999.0
2005-01-19 17:12:00,192.091,192.098,192.078,192.078,18200000.0
2005-01-19 17:13:00,192.073,192.088,192.022,192.032,16800000.0
2005-01-19 17:14:00,192.024,192.044,192.008,192.014,46100000.0
2005-01-19 17:15:00,192.06,192.06,192.002,192.028,78799998.0
2005-01-19 17:16:00,192.005,192.058,192.005,192.028,48100000.0
2005-01-19 17:17:00,192.037,192.074,192.037,192.054,41300000.0
2005-01-19 17:18:00,192.041,192.065,192.039,192.05,43800000.0
2005-01-19 17:19:00,192.102,192.102,192.053,192.057,71800000.0
2005-01-19 17:20:00,192.04,192.071,192.027,192.027,66000000.0
2005-01-19 17:21:00,192.051,192.053,192.024,192.048,94300001.0
2005-01-19 17:22:00,192.051,192.099,192.051,192.099,49400000.0
2005-01-19 17:23:00,192.117,192.129,192.082,192.101,31300000.0
2005-01-19 17:24:00,192.085,192.1,192.045,192.083,42200000.0
2005-01-19 17:25:00,192.069,192.091,192.058,192.058,57300000.0
2005-01-19 17:26:00,192.081,192.081,192.037,192.048,38200000.0
2005-01-19 17:27:00,192.032,192.054,192.0,192.012,34400000.0
2005-01-19 17:28:00,192.041,192.054,191.994,192.004,56799999.0
2005-01-19 17:29:00,192.025,192.025,191.988,191.991,35900000.0
2005-01-19 17:30:00,191.975,191.981,191.937,191.948,45800000.0
2005-01-19 17:31:00,191.933,191.957,191.929,191.948,56200000.0
2005-01-19 17:32:00,191.945,191.983,191.945,191.973,43700000.0
2005-01-19 17:33:00,191.969,191.994,191.951,191.959,58300000.0
2005-01-19 17:34:00,191.967,191.991,191.96,191.981,37200000.0
2005-01-19 17:35:00,192.017,192.048,192.017,192.048,60900000.0
2005-01-19 17:36:00,192.062,192.074,192.042,192.068,66700000.0
2005-01-19 17:37:00,192.049,192.049,192.025,192.025,39000000.0
2005-01-19 17:38:00,192.013,192.092,192.013,192.069,67300000.0
2005-01-19 17:39:00,192.054,192.084,192.039,192.084,62599999.0
2005-01-19 17:40:00,192.07,192.097,192.07,192.097,29900000.0
2005-01-19 17:41:00,192.109,192.109,192.085,192.107,65700000.0
2005-01-19 17:42:00,192.106,192.162,192.106,192.154,58400000.0
2005-01-19 17:43:00,192.162,192.195,192.146,192.193,56700001.0
2005-01-19 17:44:00,192.194,192.196,192.118,192.118,23200000.0
2005-01-19 17:45:00,192.082,192.102,192.069,192.071,43500000.0
2005-01-19 17:46:00,192.095,192.113,192.079,192.095,91100001.0
2005-01-19 17:47:00,192.111,192.139,192.088,192.115,55700000.0
2005-01-19 17:48:00,192.096,192.108,192.071,192.095,68400001.0
2005-01-19 17:49:00,192.117,192.158,192.117,192.141,43000000.0
2005-01-19 17:50:00,192.118,192.139,192.097,192.128,34700000.0
2005-01-19 17:51:00,192.137,192.137,192.109,192.119,65300001.0
2005-01-19 17:52:00,192.117,192.139,192.108,192.112,71600001.0
2005-01-19 17:53:00,192.111,192.126,192.099,192.122,41100000.0
2005-01-19 17:54:00,192.14,192.143,192.075,192.087,40500001.0
2005-01-19 17:55:00,192.076,192.087,192.056,192.084,85799999.0
2005-01-19 17:56:00,192.102,192.129,192.063,192.118,81100000.0
2005-01-19 17:57:00,192.121,192.178,192.121,192.173,20300000.0
2005-01-19 17:58:00,192.177,192.196,192.162,192.176,62500000.0
2005-01-19 17:59:00,192.245,192.349,192.219,192.349,44300000.0
2005-01-19 18:00:00,192.36,192.388,192.325,192.325,94899999.0
2005-01-19 18:01:00,192.323,192.339,192.284,192.308,466099998.0
2005-01-19 18:02:00,192.312,192.362,192.312,192.36,711299995.0
2005-01-19 18:03:00,192.362,192.395,192.341,192.358,650800001.0
2005-01-19 18:04:00,192.357,192.378,192.322,192.367,453600002.0
2005-01-19 18:05:00,192.375,192.4,192.346,192.356,619400001.0
2005-01-19 18:06:00,192.338,192.368,192.312,192.322,693500001.0
2005-01-19 18:07:00,192.298,192.329,192.281,192.303,653800000.0
2005-01-19 18:08:00,192.304,192.349,192.299,192.349,577000002.0
2005-01-19 18:09:00,192.326,192.341,192.299,192.299,535300003.0
2005-01-19 18:10:00,192.305,192.317,192.245,192.26,528699997.0
2005-01-19 18:11:00,192.255,192.255,192.205,192.255,342000004.0
2005-01-19 18:12:00,192.227,192.248,192.176,192.199,254100001.0
2005-01-19 18:13:00,192.187,192.213,192.137,192.137,464300000.0
2005-01-19 18:14:00,192.151,192.169,192.125,192.151,692500002.0
2005-01-19 18:15:00,192.157,192.158,192.086,192.131,638900002.0
2005-01-19 18:16:00,192.138,192.141,192.078,192.095,771400000.0
2005-01-19 18:17:00,192.094,192.094,192.052,192.063,268100001.0
2005-01-19 18:18:00,192.065,192.092,192.045,192.045,360500000.0
2005-01-19 18:19:00,192.048,192.088,192.028,192.069,469800000.0
2005-01-19 18:20:00,192.104,192.12,192.069,192.102,534700000.0
2005-01-19 18:21:00,192.094,192.14,192.064,192.121,584599997.0
2005-01-19 18:22:00,192.118,192.121,192.083,192.088,584400002.0
2005-01-19 18:23:00,192.068,192.097,192.007,192.046,753400001.0
2005-01-19 18:24:00,192.015,192.038,191.98,192.013,527100000.0
2005-01-19 18:25:00,192.008,192.018,191.974,192.018,409800001.0
2005-01-19 18:26:00,192.003,192.049,192.003,192.017,359600000.0
2005-01-19 18:27:00,192.033,192.069,192.015,192.059,425899999.0
2005-01-19 18:28:00,192.066,192.073,192.033,192.045,393200001.0
2005-01-19 18:29:00,192.042,192.053,191.998,192.014,513400003.0
2005-01-19 18:30:00,192.022,192.042,191.995,191.996,325100000.0
2005-01-19 18:31:00,192.045,192.057,192.012,192.057,402200002.0
2005-01-19 18:32:00,192.048,192.074,192.039,192.043,429500001.0
2005-01-19 18:33:00,192.048,192.078,192.04,192.069,491500001.0
2005-01-19 18:34:00,192.065,192.094,192.039,192.055,440100002.0
2005-01-19 18:35:00,191.995,192.058,191.995,192.031,384199999.0
2005-01-19 18:36:00,192.031,192.082,192.031,192.073,287500001.0
2005-01-19 18:37:00,192.101,192.101,192.055,192.088,165499999.0
2005-01-19 18:38:00,192.083,192.105,192.052,192.082,159000000.0
2005-01-19 18:39:00,192.117,192.206,192.11,192.198,87200000.0
2005-01-19 18:40:00,192.188,192.188,192.103,192.117,220499999.0
2005-01-19 18:41:00,192.089,192.118,192.081,192.09,292999999.0
2005-01-19 18:42:00,192.122,192.173,192.061,192.115,258200001.0
2005-01-19 18:43:00,192.095,192.128,192.062,192.071,198099998.0
2005-01-19 18:44:00,192.074,192.111,192.069,192.102,297400000.0
2005-01-19 18:45:00,192.09,192.135,192.033,192.052,166900000.0
2005-01-19 18:46:00,192.032,192.107,192.023,192.107,179999999.0
2005-01-19 18:47:00,192.094,192.097,192.033,192.048,111800000.0
2005-01-19 18:48:00,192.072,192.083,192.019,192.046,140699998.0
2005-01-19 18:49:00,192.035,192.047,192.013,192.032,179199999.0
2005-01-19 18:50:00,192.042,192.074,192.003,192.074,244300000.0
2005-01-19 18:51:00,192.079,192.111,192.048,192.101,218999996.0
2005-01-19 18:52:00,192.106,192.114,192.057,192.08,378899999.0
2005-01-19 18:53:00,192.086,192.114,192.065,192.065,264200002.0
2005-01-19 18:54:00,192.049,192.088,192.043,192.063,222300001.0
2005-01-19 18:55:00,192.08,192.116,192.041,192.07,298700000.0
2005-01-19 18:56:00,192.047,192.063,192.037,192.063,60900000.0
2005-01-19 18:57:00,192.06,192.073,192.03,192.034,174400000.0
2005-01-19 18:58:00,192.021,192.041,191.991,191.997,314000001.0
2005-01-19 18:59:00,191.976,191.997,191.902,191.934,330699998.0
2005-01-19 19:00:00,191.893,191.912,191.86,191.899,88100000.0
2005-01-19 19:01:00,191.887,191.914,191.86,191.891,97000000.0
2005-01-19 19:02:00,191.876,191.936,191.869,191.897,186500000.0
2005-01-19 19:03:00,191.907,191.938,191.892,191.931,306100001.0
2005-01-19 19:04:00,191.953,191.991,191.928,191.976,143399999.0
2005-01-19 19:05:00,191.966,191.975,191.947,191.967,117200000.0
2005-01-19 19:06:00,191.97,191.995,191.956,191.982,438400001.0
2005-01-19 19:07:00,191.982,191.991,191.95,191.953,341900000.0
2005-01-19 19:08:00,191.941,191.986,191.936,191.972,293300000.0
2005-01-19 19:09:00,191.958,191.972,191.923,191.952,131500000.0
2005-01-19 19:10:00,191.961,191.961,191.904,191.924,127000001.0
2005-01-19 19:11:00,191.937,191.96,191.931,191.942,37600000.0
2005-01-19 19:12:00,191.964,191.983,191.9,191.921,94700000.0
2005-01-19 19:13:00,191.918,191.959,191.911,191.911,133100000.0
2005-01-19 19:14:00,191.914,191.927,191.863,191.887,255100000.0
2005-01-19 19:15:00,191.917,191.918,191.852,191.918,245499999.0
2005-01-19 19:16:00,191.908,191.915,191.895,191.906,52600000.0
2005-01-19 19:17:00,191.915,191.919,191.886,191.898,132599999.0
2005-01-19 19:18:00,191.911,191.916,191.888,191.908,183699998.0
2005-01-19 19:19:00,191.911,191.931,191.889,191.905,205100001.0
2005-01-19 19:20:00,191.904,191.904,191.872,191.874,167100002.0
2005-01-19 19:21:00,191.864,191.892,191.864,191.887,156999999.0
2005-01-19 19:22:00,191.892,191.916,191.869,191.89,108499998.0
2005-01-19 19:23:00,191.885,191.896,191.828,191.843,528199999.0
2005-01-19 19:24:00,191.84,191.859,191.81,191.839,120000000.0
2005-01-19 19:25:00,191.849,191.849,191.762,191.811,193199999.0
2005-01-19 19:26:00,191.805,191.831,191.777,191.807,432099999.0
2005-01-19 19:27:00,191.805,191.84,191.805,191.821,231599998.0
2005-01-19 19:28:00,191.821,191.851,191.803,191.833,153300000.0
2005-01-19 19:29:00,191.824,191.831,191.809,191.815,45300000.0
2005-01-19 19:30:00,191.795,191.813,191.72,191.761,291200001.0
2005-01-19 19:31:00,191.757,191.791,191.742,191.764,130300000.0
2005-01-19 19:32:00,191.764,191.789,191.741,191.773,425700001.0
2005-01-19 19:33:00,191.79,191.81,191.767,191.8,193700002.0
2005-01-19 19:34:00,191.801,191.827,191.788,191.815,224499999.0
2005-01-19 19:35:00,191.785,191.817,191.765,191.765,354899998.0
2005-01-19 19:36:00,191.741,191.782,191.741,191.771,263600001.0
2005-01-19 19:37:00,191.769,191.776,191.724,191.744,104300000.0
2005-01-19 19:38:00,191.75,191.755,191.72,191.73,146900000.0
2005-01-19 19:39:00,191.714,191.747,191.714,191.747,171799999.0
2005-01-19 19:40:00,191.743,191.751,191.707,191.721,288000002.0
2005-01-19 19:41:00,191.729,191.73,191.684,191.7,336899997.0
2005-01-19 19:42:00,191.71,191.714,191.638,191.714,218300001.0
2005-01-19 19:43:00,191.719,191.741,191.714,191.73,69800000.0
2005-01-19 19:44:00,191.727,191.739,191.697,191.727,261900001.0
2005-01-19 19:45:00,191.734,191.751,191.707,191.735,117300000.0
2005-01-19 19:46:00,191.75,191.774,191.745,191.763,182000001.0
2005-01-19 19:47:00,191.757,191.77,191.75,191.75,96099999.0
2005-01-19 19:48:00,191.725,191.744,191.711,191.744,208900000.0
2005-01-19 19:49:00,191.75,191.761,191.69,191.727,177200002.0
2005-01-19 19:50:00,191.732,191.747,191.726,191.733,216599999.0
2005-01-19 19:51:00,191.735,191.765,191.723,191.755,114100000.0
2005-01-19 19:52:00,191.764,191.764,191.702,191.73,137399999.0
2005-01-19 19:53:00,191.725,191.738,191.684,191.72,122500000.0
2005-01-19 19:54:00,191.746,191.765,191.74,191.751,127400000.0
2005-01-19 19:55:00,191.751,191.761,191.741,191.75,77800001.0
2005-01-19 19:56:00,191.77,191.783,191.755,191.775,196500002.0
2005-01-19 19:57:00,191.757,191.83,191.757,191.775,116499999.0
2005-01-19 19:58:00,191.769,191.779,191.728,191.728,250500001.0
2005-01-19 19:59:00,191.725,191.729,191.692,191.707,233100001.0
2005-01-19 20:00:00,191.743,191.743,191.636,191.636,115500001.0
2005-01-19 20:01:00,191.56,191.59,191.538,191.57,118300000.0
2005-01-19 20:02:00,191.552,191.59,191.509,191.516,139300000.0
2005-01-19 20:03:00,191.517,191.549,191.511,191.546,139000000.0
2005-01-19 20:04:00,191.544,191.613,191.528,191.61,133200000.0
2005-01-19 20:05:00,191.602,191.63,191.572,191.596,133700000.0
2005-01-19 20:06:00,191.581,191.581,191.534,191.572,167100000.0
2005-01-19 20:07:00,191.595,191.623,191.561,191.608,152700000.0
2005-01-19 20:08:00,191.621,191.644,191.6,191.61,201500001.0
2005-01-19 20:09:00,191.619,191.626,191.521,191.537,154300000.0
2005-01-19 20:10:00,191.558,191.609,191.52,191.583,176300002.0
2005-01-19 20:11:00,191.612,191.627,191.578,191.592,314399999.0
2005-01-19 20:12:00,191.598,191.623,191.567,191.575,574200000.0
2005-01-19 20:13:00,191.598,191.631,191.577,191.631,159200000.0
2005-01-19 20:14:00,191.629,191.67,191.6,191.668,192700000.0
2005-01-19 20:15:00,191.68,191.75,191.675,191.75,298800000.0
2005-01-19 20:16:00,191.742,191.857,191.742,191.789,200300000.0
2005-01-19 20:17:00,191.79,191.82,191.777,191.815,44100000.0
2005-01-19 20:18:00,191.775,191.824,191.775,191.785,141500000.0
2005-01-19 20:19:00,191.825,191.837,191.785,191.818,139599999.0
2005-01-19 20:20:00,191.836,191.867,191.811,191.866,258900000.0
2005-01-19 20:21:00,191.831,191.88,191.831,191.875,129300000.0
2005-01-19 20:22:00,191.872,192.064,191.847,192.064,173600000.0
2005-01-19 20:23:00,191.978,191.978,191.913,191.913,127800000.0
2005-01-19 20:24:00,191.901,191.928,191.856,191.877,199200002.0
2005-01-19 20:25:00,191.881,191.916,191.829,191.872,312800002.0
2005-01-19 20:26:00,191.853,191.908,191.841,191.908,287399999.0
2005-01-19 20:27:00,191.893,191.92,191.882,191.92,193199999.0
2005-01-19 20:28:00,191.928,191.928,191.842,191.87,401500001.0
2005-01-19 20:29:00,191.9,191.924,191.878,191.91,475599999.0
2005-01-19 20:30:00,191.903,191.916,191.877,191.916,510799999.0
2005-01-19 20:31:00,191.918,191.927,191.869,191.89,435000001.0
2005-01-19 20:32:00,191.901,191.955,191.896,191.944,503200001.0
2005-01-19 20:33:00,191.96,192.012,191.925,191.967,172099999.0
2005-01-19 20:34:00,191.963,192.022,191.955,192.008,139700000.0
2005-01-19 20:35:00,192.001,192.01,191.961,191.985,82200000.0
2005-01-19 20:36:00,191.977,192.0,191.953,191.985,150600001.0
2005-01-19 20:37:00,191.974,191.98,191.936,191.953,123800000.0
2005-01-19 20:38:00,191.96,191.969,191.923,191.924,243399999.0
2005-01-19 20:39:00,191.963,191.986,191.953,191.972,174400001.0
2005-01-19 20:40:00,191.966,191.966,191.907,191.923,325099999.0
2005-01-19 20:41:00,191.926,191.95,191.901,191.932,182900001.0
2005-01-19 20:42:00,191.927,191.95,191.898,191.927,234200001.0
2005-01-19 20:43:00,191.933,191.949,191.901,191.923,303799999.0
2005-01-19 20:44:00,191.939,191.939,191.9,191.931,337599997.0
2005-01-19 20:45:00,191.927,191.956,191.91,191.941,215500000.0
2005-01-19 20:46:00,191.936,191.936,191.885,191.889,241500000.0
2005-01-19 20:47:00,191.892,191.926,191.891,191.915,211100001.0
2005-01-19 20:48:00,191.92,191.932,191.891,191.891,229100001.0
2005-01-19 20:49:00,191.948,191.948,191.894,191.94,117300000.0
2005-01-19 20:50:00,191.922,191.947,191.886,191.898,392400004.0
2005-01-19 20:51:00,191.927,191.985,191.91,191.972,165000000.0
2005-01-19 20:52:00,191.978,192.021,191.918,191.939,132800000.0
2005-01-19 20:53:00,191.928,191.972,191.92,191.958,225700000.0
2005-01-19 20:54:00,191.98,191.982,191.936,191.97,129300000.0
2005-01-19 20:55:00,191.966,191.967,191.929,191.957,261700002.0
2005-01-19 20:56:00,191.973,191.974,191.934,191.934,218999998.0
2005-01-19 20:57:00,191.959,191.971,191.914,191.932,402800000.0
2005-01-19 20:58:00,191.938,191.963,191.921,191.934,429399998.0
2005-01-19 20:59:00,191.925,191.949,191.873,191.911,518599998.0
2005-01-19 21:00:00,191.916,191.919,191.846,191.9,468799999.0
2005-01-19 21:01:00,191.89,191.904,191.811,191.851,473400001.0
2005-01-19 21:02:00,191.836,191.936,191.813,191.936,258399998.0
2005-01-19 21:03:00,191.915,192.01,191.886,191.949,203700000.0
2005-01-19 21:04:00,191.965,191.972,191.923,191.971,76900000.0
2005-01-19 21:05:00,191.97,191.992,191.955,191.991,131100001.0
2005-01-19 21:06:00,192.003,192.07,191.974,192.045,152700001.0
2005-01-19 21:07:00,192.072,192.164,192.019,192.019,188800001.0
2005-01-19 21:08:00,192.06,192.09,192.009,192.078,150199999.0
2005-01-19 21:09:00,192.061,192.069,192.02,192.06,83500000.0
2005-01-19 21:10:00,192.064,192.091,192.048,192.084,131400002.0
2005-01-19 21:11:00,192.089,192.09,191.994,192.028,97400000.0
2005-01-19 21:12:00,192.022,192.039,191.961,191.965,120099999.0
2005-01-19 21:13:00,191.973,191.987,191.934,191.987,176700001.0
2005-01-19 21:14:00,191.987,192.016,191.908,191.994,327500000.0
2005-01-19 21:15:00,191.993,192.071,191.963,192.063,311500001.0
2005-01-19 21:16:00,192.062,192.107,192.054,192.065,76399999.0
2005-01-19 21:17:00,192.052,192.085,191.99,192.041,188999999.0
2005-01-19 21:18:00,192.039,192.078,192.031,192.051,220000000.0
2005-01-19 21:19:00,192.034,192.068,192.027,192.048,238800001.0
2005-01-19 21:20:00,192.043,192.1,192.019,192.075,349199999.0
2005-01-19 21:21:00,192.079,192.123,192.058,192.103,274099999.0
2005-01-19 21:22:00,192.135,192.137,192.04,192.108,238899999.0
2005-01-19 21:23:00,192.131,192.155,192.11,192.137,104800000.0
2005-01-19 21:24:00,192.107,192.154,192.107,192.133,224799998.0
2005-01-19 21:25:00,192.117,192.187,192.091,192.174,359900002.0
2005-01-19 21:26:00,192.174,192.178,192.109,192.135,121100000.0
2005-01-19 21:27:00,192.168,192.176,192.134,192.167,150700000.0
2005-01-19 21:28:00,192.175,192.185,192.149,192.15,95000000.0
2005-01-19 21:29:00,192.154,192.155,192.107,192.125,84100001.0
2005-01-19 21:30:00,192.094,192.1,192.033,192.1,92100001.0
2005-01-19 21:31:00,192.064,192.083,192.064,192.073,46300000.0
2005-01-19 21:32:00,192.086,192.087,192.048,192.055,50400000.0
2005-01-19 21:33:00,192.075,192.086,192.052,192.075,159200000.0
2005-01-19 21:34:00,192.089,192.116,192.056,192.116,124099999.0
2005-01-19 21:35:00,192.109,192.159,192.103,192.155,56600001.0
2005-01-19 21:36:00,192.145,192.157,192.139,192.141,68900000.0
2005-01-19 21:37:00,192.17,192.19,192.167,192.185,109999998.0
2005-01-19 21:38:00,192.189,192.214,192.185,192.185,49200000.0
2005-01-19 21:39:00,192.185,192.197,192.152,192.152,39800000.0
2005-01-19 21:40:00,192.147,192.194,192.147,192.167,55499999.0
2005-01-19 21:41:00,192.158,192.177,192.132,192.177,54800000.0
2005-01-19 21:42:00,192.191,192.208,192.159,192.202,188300000.0
2005-01-19 21:43:00,192.209,192.209,192.176,192.206,55300000.0
2005-01-19 21:44:00,192.191,192.222,192.18,192.184,209300001.0
2005-01-19 21:45:00,192.204,192.229,192.182,192.209,77300000.0
2005-01-19 21:46:00,192.208,192.259,192.197,192.244,98800001.0
2005-01-19 21:47:00,192.257,192.267,192.23,192.237,75200000.0
2005-01-19 21:48:00,192.259,192.268,192.228,192.238,115700000.0
2005-01-19 21:49:00,192.234,192.247,192.207,192.207,84100000.0
2005-01-19 21:50:00,192.195,192.21,192.161,192.21,69500001.0
2005-01-19 21:51:00,192.223,192.261,192.21,192.227,112000000.0
2005-01-19 21:52:00,192.224,192.239,192.191,192.2,42900000.0
2005-01-19 21:53:00,192.19,192.194,192.178,192.192,43600001.0
2005-01-19 21:54:00,192.19,192.19,192.143,192.167,88400000.0
2005-01-19 21:55:00,192.158,192.173,192.148,192.148,64800000.0
2005-01-19 21:56:00,192.13,192.146,192.113,192.113,86300001.0
2005-01-19 21:57:00,192.126,192.185,192.112,192.185,53500000.0
2005-01-19 21:58:00,192.198,192.218,192.181,192.204,61699999.0
2005-01-19 21:59:00,192.194,192.199,192.169,192.18,243200002.0
2005-01-19 22:00:00,192.177,192.231,192.173,192.213,181799999.0
2005-01-19 22:01:00,192.233,192.234,192.19,192.192,201800000.0
2005-01-19 22:02:00,192.17,192.238,192.17,192.216,285800000.0
2005-01-19 22:03:00,192.237,192.241,192.208,192.225,62600000.0
2005-01-19 22:04:00,192.24,192.269,192.204,192.208,142400001.0
2005-01-19 22:05:00,192.232,192.249,192.202,192.249,85100000.0
2005-01-19 22:06:00,192.238,192.265,192.225,192.261,24000000.0
2005-01-19 22:07:00,192.257,192.263,192.225,192.226,73599999.0
2005-01-19 22:08:00,192.219,192.244,192.212,192.23,47200000.0
2005-01-19 22:09:00,192.225,192.239,192.216,192.217,42700000.0
2005-01-19 22:10:00,192.237,192.246,192.206,192.206,16800000.0
2005-01-19 22:11:00,192.182,192.207,192.172,192.189,106100000.0
2005-01-19 22:12:00,192.203,192.21,192.169,192.194,122700002.0
2005-01-19 22:13:00,192.201,192.217,192.195,192.208,67399999.0
2005-01-19 22:14:00,192.205,192.223,192.201,192.208,40600000.0
2005-01-19 22:15:00,192.234,192.234,192.19,192.203,177700001.0
2005-01-19 22:16:00,192.194,192.219,192.18,192.208,182700000.0
2005-01-19 22:17:00,192.226,192.227,192.184,192.22,67500000.0
2005-01-19 22:18:00,192.216,192.242,192.198,192.216,94699999.0
2005-01-19 22:19:00,192.213,192.239,192.194,192.194,48100000.0
2005-01-19 22:20:00,192.221,192.233,192.211,192.221,62800001.0
2005-01-19 22:21:00,192.216,192.226,192.206,192.21,37500000.0
2005-01-19 22:22:00,192.236,192.249,192.219,192.245,59200000.0
2005-01-19 22:23:00,192.238,192.241,192.216,192.234,79500001.0
2005-01-19 22:24:00,192.24,192.259,192.218,192.237,65500001.0
2005-01-19 22:25:00,192.234,192.267,192.228,192.267,101400000.0
2005-01-19 22:26:00,192.259,192.259,192.214,192.249,59600001.0
2005-01-19 22:27:00,192.247,192.271,192.23,192.23,190399999.0
2005-01-19 22:28:00,192.233,192.233,192.209,192.215,43400000.0
2005-01-19 22:29:00,192.243,192.276,192.238,192.273,182500000.0
2005-01-19 22:30:00,192.272,192.281,192.262,192.27,26800000.0
2005-01-19 22:31:00,192.242,192.262,192.232,192.262,75299999.0
2005-01-19 22:32:00,192.226,192.259,192.22,192.221,131800000.0
2005-01-19 22:33:00,192.274,192.37,192.249,192.268,169900000.0
2005-01-19 22:34:00,192.256,192.277,192.227,192.249,313200000.0
2005-01-19 22:35:00,192.253,192.256,192.224,192.237,56000000.0
2005-01-19 22:36:00,192.22,192.236,192.19,192.226,65500000.0
2005-01-19 22:37:00,192.239,192.339,192.221,192.339,57200000.0
2005-01-19 22:38:00,192.34,192.349,192.292,192.331,44699999.0
2005-01-19 22:39:00,192.351,192.362,192.317,192.343,40100000.0
2005-01-19 22:40:00,192.357,192.371,192.328,192.339,77999999.0
2005-01-19 22:41:00,192.358,192.385,192.346,192.385,94000000.0
2005-01-19 22:42:00,192.371,192.374,192.34,192.345,23100000.0
2005-01-19 22:43:00,192.383,192.383,192.34,192.357,90800000.0
2005-01-19 22:44:00,192.354,192.379,192.32,192.33,109900000.0
2005-01-19 22:45:00,192.321,192.33,192.273,192.33,91400000.0
2005-01-19 22:46:00,192.29,192.301,192.273,192.277,42800000.0
2005-01-19 22:47:00,192.243,192.309,192.225,192.293,73500000.0
2005-01-19 22:48:00,192.293,192.293,192.252,192.263,108000001.0
2005-01-19 22:49:00,192.272,192.272,192.256,192.256,50800000.0
2005-01-19 22:50:00,192.263,192.273,192.244,192.244,55100000.0
2005-01-19 22:51:00,192.265,192.274,192.213,192.251,59400000.0
2005-01-19 22:52:00,192.278,192.299,192.269,192.299,48000001.0
2005-01-19 22:53:00,192.305,192.336,192.284,192.306,112199999.0
2005-01-19 22:54:00,192.287,192.289,192.259,192.289,59200001.0
2005-01-19 22:55:00,192.275,192.322,192.268,192.322,40500000.0
2005-01-19 22:56:00,192.319,192.319,192.281,192.297,69300000.0
2005-01-19 22:57:00,192.31,192.339,192.3,192.325,47800000.0
2005-01-19 22:58:00,192.309,192.353,192.304,192.351,48500000.0
2005-01-19 22:59:00,192.347,192.373,192.346,192.372,73099999.0
2005-01-19 23:00:00,192.377,192.377,192.323,192.33,41999999.0
2005-01-19 23:01:00,192.339,192.375,192.308,192.375,46100001.0
2005-01-19 23:02:00,192.382,192.39,192.336,192.339,68800001.0
2005-01-19 23:03:00,192.347,192.37,192.325,192.348,73100000.0
2005-01-19 23:04:00,192.342,192.356,192.342,192.35,25299999.0
2005-01-19 23:05:00,192.362,192.377,192.356,192.356,38800000.0
2005-01-19 23:06:00,192.366,192.368,192.337,192.357,41500000.0
2005-01-19 23:07:00,192.384,192.384,192.319,192.363,78200000.0
2005-01-19 23:08:00,192.356,192.369,192.346,192.369,55300000.0
2005-01-19 23:09:00,192.369,192.369,192.336,192.351,40800000.0
2005-01-19 23:10:00,192.332,192.352,192.319,192.338,48900000.0
2005-01-19 23:11:00,192.323,192.329,192.3,192.307,83800000.0
2005-01-19 23:12:00,192.306,192.332,192.297,192.328,65300000.0
2005-01-19 23:13:00,192.325,192.331,192.285,192.329,97800002.0
2005-01-19 23:14:00,192.368,192.368,192.33,192.356,61000000.0
2005-01-19 23:15:00,192.364,192.364,192.322,192.337,52300000.0
2005-01-19 23:16:00,192.272,192.368,192.272,192.345,49200000.0
2005-01-19 23:17:00,192.342,192.344,192.312,192.317,59600000.0
2005-01-19 23:18:00,192.332,192.344,192.305,192.31,55800000.0
2005-01-19 23:19:00,192.337,192.337,192.313,192.328,77700000.0
2005-01-19 23:20:00,192.348,192.348,192.281,192.34,76000000.0
2005-01-19 23:21:00,192.365,192.365,192.293,192.298,113399999.0
2005-01-19 23:22:00,192.286,192.305,192.245,192.258,50600000.0
2005-01-19 23:23:00,192.264,192.273,192.234,192.24,45100000.0
2005-01-19 23:24:00,192.257,192.267,192.253,192.253,29900000.0
2005-01-19 23:25:00,192.273,192.284,192.201,192.201,34600000.0
2005-01-19 23:26:00,192.24,192.25,192.21,192.238,82099999.0
2005-01-19 23:27:00,192.264,192.276,192.244,192.27,43200000.0
2005-01-19 23:28:00,192.226,192.252,192.226,192.249,57299999.0
2005-01-19 23:29:00,192.26,192.301,192.251,192.251,48500000.0
2005-01-19 23:30:00,192.299,192.299,192.249,192.264,29200000.0
2005-01-19 23:31:00,192.307,192.32,192.247,192.247,38400000.0
2005-01-19 23:32:00,192.323,192.353,192.288,192.314,60799999.0
2005-01-19 23:33:00,192.309,192.33,192.299,192.3,50300000.0
2005-01-19 23:34:00,192.298,192.324,192.278,192.324,51000001.0
2005-01-19 23:35:00,192.35,192.362,192.329,192.329,46200000.0
2005-01-19 23:36:00,192.34,192.347,192.283,192.309,94000001.0
2005-01-19 23:37:00,192.303,192.309,192.282,192.302,48800000.0
2005-01-19 23:38:00,192.306,192.306,192.278,192.281,31800000.0
2005-01-19 23:39:00,192.329,192.329,192.284,192.293,48200001.0
2005-01-19 23:40:00,192.265,192.282,192.233,192.244,69900000.0
2005-01-19 23:41:00,192.267,192.286,192.267,192.285,27500000.0
2005-01-19 23:42:00,192.277,192.285,192.233,192.262,32200000.0
2005-01-19 23:43:00,192.245,192.249,192.165,192.18,85800000.0
2005-01-19 23:44:00,192.206,192.22,192.199,192.207,62100000.0
2005-01-19 23:45:00,192.22,192.228,192.203,192.215,52700000.0
2005-01-19 23:46:00,192.205,192.226,192.2,192.216,58500001.0
2005-01-19 23:47:00,192.216,192.216,192.157,192.187,73599999.0
2005-01-19 23:48:00,192.206,192.26,192.206,192.26,29000000.0
2005-01-19 23:49:00,192.259,192.262,192.23,192.262,116700002.0
2005-01-19 23:50:00,192.262,192.262,192.212,192.244,46600000.0
2005-01-19 23:51:00,192.229,192.237,192.192,192.192,13600000.0
2005-01-19 23:52:00,192.205,192.217,192.176,192.182,70799999.0
2005-01-19 23:53:00,192.193,192.233,192.191,192.226,96900001.0
2005-01-19 23:54:00,192.216,192.246,192.202,192.225,44000000.0
2005-01-19 23:55:00,192.224,192.242,192.209,192.242,40199999.0
2005-01-19 23:56:00,192.249,192.249,192.2,192.228,37500000.0
2005-01-19 23:57:00,192.267,192.273,192.232,192.272,45800000.0
2005-01-19 23:58:00,192.286,192.288,192.253,192.275,49199999.0
2005-01-19 23:59:00,192.257,192.27,192.245,192.258,25600000.0
2005-01-20 00:00:00,192.247,192.274,192.216,192.274,43999999.0
2005-01-20 00:01:00,192.26,192.275,192.249,192.259,59100001.0
2005-01-20 00:02:00,192.241,192.288,192.241,192.288,22000000.0
2005-01-20 00:03:00,192.277,192.31,192.243,192.243,68299999.0
2005-01-20 00:04:00,192.287,192.298,192.246,192.262,47100000.0
2005-01-20 00:05:00,192.241,192.275,192.227,192.265,22600000.0
2005-01-20 00:06:00,192.244,192.256,192.225,192.242,60799999.0
2005-01-20 00:07:00,192.242,192.242,192.213,192.227,69200001.0
2005-01-20 00:08:00,192.199,192.21,192.164,192.2,111000000.0
2005-01-20 00:09:00,192.176,192.196,192.165,192.188,70700000.0
2005-01-20 00:10:00,192.181,192.204,192.149,192.18,17900000.0
2005-01-20 00:11:00,192.161,192.19,192.143,192.171,47600000.0
2005-01-20 00:12:00,192.154,192.189,192.147,192.172,82000001.0
2005-01-20 00:13:00,192.168,192.19,192.159,192.19,42400000.0
2005-01-20 00:14:00,192.2,192.229,192.196,192.226,98900000.0
2005-01-20 00:15:00,192.211,192.251,192.211,192.226,82600001.0
2005-01-20 00:16:00,192.224,192.236,192.172,192.172,74500001.0
2005-01-20 00:17:00,192.214,192.22,192.164,192.164,57700000.0
2005-01-20 00:18:00,192.221,192.233,192.211,192.225,72400000.0
2005-01-20 00:19:00,192.225,192.226,192.18,192.18,28400000.0
2005-01-20 00:20:00,192.231,192.237,192.205,192.212,97600000.0
2005-01-20 00:21:00,192.227,192.234,192.162,192.234,59100000.0
2005-01-20 00:22:00,192.21,192.21,192.19,192.196,32600000.0
2005-01-20 00:23:00,192.214,192.214,192.162,192.202,48599999.0
2005-01-20 00:24:00,192.212,192.226,192.182,192.187,49100000.0
2005-01-20 00:25:00,192.208,192.267,192.208,192.254,45299999.0
2005-01-20 00:26:00,192.245,192.276,192.244,192.26,60700000.0
2005-01-20 00:27:00,192.259,192.288,192.248,192.257,105299999.0
2005-01-20 00:28:00,192.246,192.255,192.227,192.254,44700000.0
2005-01-20 00:29:00,192.242,192.266,192.224,192.224,71600002.0
2005-01-20 00:30:00,192.239,192.26,192.198,192.238,39000000.0
2005-01-20 00:31:00,192.232,192.246,192.2,192.228,48000000.0
2005-01-20 00:32:00,192.242,192.254,192.201,192.227,56700001.0
2005-01-20 00:33:00,192.229,192.236,192.207,192.21,31400000.0
2005-01-20 00:34:00,192.216,192.227,192.207,192.219,70899999.0
2005-01-20 00:35:00,192.208,192.213,192.162,192.177,45600000.0
2005-01-20 00:36:00,192.185,192.212,192.177,192.196,29400000.0
2005-01-20 00:37:00,192.223,192.223,192.157,192.22,40400000.0
2005-01-20 00:38:00,192.205,192.213,192.14,192.14,22800000.0
2005-01-20 00:39:00,192.191,192.191,192.153,192.153,49200000.0
2005-01-20 00:40:00,192.224,192.226,192.205,192.21,65700000.0
2005-01-20 00:41:00,192.201,192.222,192.179,192.222,11700000.0
2005-01-20 00:42:00,192.218,192.218,192.191,192.203,25800000.0
2005-01-20 00:43:00,192.22,192.22,192.172,192.211,34100000.0
2005-01-20 00:44:00,192.194,192.237,192.194,192.23,35000000.0
2005-01-20 00:45:00,192.216,192.233,192.212,192.23,85300001.0
2005-01-20 00:46:00,192.202,192.235,192.202,192.233,36500001.0
2005-01-20 00:47:00,192.249,192.249,192.208,192.23,31500000.0
2005-01-20 00:48:00,192.247,192.259,192.209,192.244,54800000.0
2005-01-20 00:49:00,192.228,192.257,192.226,192.235,29000000.0
2005-01-20 00:50:00,192.211,192.243,192.186,192.241,32000000.0
2005-01-20 00:51:00,192.248,192.267,192.23,192.24,59800000.0
2005-01-20 00:52:00,192.256,192.256,192.228,192.229,65599999.0
2005-01-20 00:53:00,192.244,192.259,192.242,192.242,50800001.0
2005-01-20 00:54:00,192.218,192.253,192.213,192.251,59699999.0
2005-01-20 00:55:00,192.263,192.265,192.249,192.265,49900001.0
2005-01-20 00:56:00,192.237,192.253,192.219,192.222,41100000.0
2005-01-20 00:57:00,192.228,192.265,192.21,192.265,66300000.0
2005-01-20 00:58:00,192.227,192.272,192.227,192.272,50400000.0
2005-01-20 00:59:00,192.263,192.313,192.241,192.291,54300000.0
2005-01-20 01:00:00,192.273,192.299,192.254,192.269,57400001.0
2005-01-20 01:01:00,192.263,192.276,192.249,192.259,51800000.0
2005-01-20 01:02:00,192.272,192.292,192.25,192.292,93499999.0
2005-01-20 01:03:00,192.282,192.305,192.282,192.295,35300001.0
2005-01-20 01:04:00,192.305,192.305,192.277,192.288,54000000.0
2005-01-20 01:05:00,192.296,192.299,192.279,192.286,85000000.0
2005-01-20 01:06:00,192.344,192.358,192.32,192.337,38100001.0
2005-01-20 01:07:00,192.367,192.373,192.318,192.343,55200000.0
2005-01-20 01:08:00,192.304,192.314,192.237,192.237,79400000.0
2005-01-20 01:09:00,192.255,192.262,192.222,192.222,51800001.0
2005-01-20 01:10:00,192.225,192.252,192.225,192.235,44600000.0
2005-01-20 01:11:00,192.275,192.318,192.275,192.303,84199999.0
2005-01-20 01:12:00,192.312,192.315,192.239,192.239,49700000.0
2005-01-20 01:13:00,192.327,192.333,192.29,192.317,32400000.0
2005-01-20 01:14:00,192.303,192.347,192.291,192.291,62400000.0
2005-01-20 01:15:00,192.298,192.298,192.283,192.283,66700000.0
2005-01-20 01:16:00,192.265,192.285,192.261,192.282,55100001.0
2005-01-20 01:17:00,192.286,192.286,192.264,192.273,29300000.0
2005-01-20 01:18:00,192.287,192.302,192.28,192.281,34100000.0
2005-01-20 01:19:00,192.286,192.307,192.281,192.299,50700000.0
2005-01-20 01:20:00,192.297,192.308,192.277,192.305,61599999.0
2005-01-20 01:21:00,192.274,192.323,192.274,192.323,49400000.0
2005-01-20 01:22:00,192.306,192.323,192.267,192.27,55000001.0
2005-01-20 01:23:00,192.287,192.306,192.273,192.278,30500000.0
2005-01-20 01:24:00,192.302,192.31,192.289,192.31,46600000.0
2005-01-20 01:25:00,192.344,192.359,192.296,192.296,28100000.0
2005-01-20 01:26:00,192.316,192.337,192.291,192.319,39800000.0
2005-01-20 01:27:00,192.322,192.324,192.292,192.3,47000000.0
2005-01-20 01:28:00,192.333,192.346,192.32,192.327,51800001.0
2005-01-20 01:29:00,192.315,192.315,192.295,192.295,77499999.0
2005-01-20 01:30:00,192.295,192.336,192.281,192.336,40900000.0
2005-01-20 01:31:00,192.313,192.313,192.258,192.287,39700000.0
2005-01-20 01:32:00,192.273,192.345,192.273,192.339,35600000.0
2005-01-20 01:33:00,192.316,192.337,192.316,192.337,58500000.0
2005-01-20 01:34:00,192.356,192.362,192.332,192.34,46900000.0
2005-01-20 01:35:00,192.317,192.317,192.264,192.275,60300000.0
2005-01-20 01:36:00,192.29,192.325,192.29,192.304,37200000.0
2005-01-20 01:37:00,192.308,192.308,192.272,192.287,23100000.0
2005-01-20 01:38:00,192.244,192.305,192.244,192.305,79000001.0
2005-01-20 01:39:00,192.309,192.329,192.305,192.323,39300000.0
2005-01-20 01:40:00,192.315,192.364,192.302,192.364,101599999.0
2005-01-20 01:41:00,192.385,192.395,192.356,192.379,70800001.0
2005-01-20 01:42:00,192.384,192.387,192.376,192.376,28700000.0
2005-01-20 01:43:00,192.375,192.399,192.359,192.385,26700000.0
2005-01-20 01:44:00,192.396,192.419,192.378,192.419,22600000.0
2005-01-20 01:45:00,192.419,192.432,192.413,192.424,83499998.0
2005-01-20 01:46:00,192.447,192.475,192.407,192.475,99300000.0
2005-01-20 01:47:00,192.448,192.472,192.442,192.463,62699999.0
2005-01-20 01:48:00,192.47,192.47,192.43,192.461,50200000.0
2005-01-20 01:49:00,192.447,192.457,192.412,192.446,20200000.0
2005-01-20 01:50:00,192.441,192.448,192.419,192.437,60900000.0
2005-01-20 01:51:00,192.418,192.489,192.418,192.485,26600000.0
2005-01-20 01:52:00,192.456,192.487,192.456,192.482,45400000.0
2005-01-20 01:53:00,192.47,192.514,192.47,192.514,37300000.0
2005-01-20 01:54:00,192.516,192.531,192.49,192.525,62200001.0
2005-01-20 01:55:00,192.535,192.559,192.535,192.547,46300000.0
2005-01-20 01:56:00,192.542,192.542,192.496,192.527,55399999.0
2005-01-20 01:57:00,192.575,192.578,192.546,192.568,36300000.0
2005-01-20 01:58:00,192.545,192.551,192.495,192.501,65000000.0
2005-01-20 01:59:00,192.493,192.52,192.46,192.476,72199999.0
2005-01-20 02:00:00,192.462,192.493,192.462,192.478,17900000.0
2005-01-20 02:01:00,192.477,192.477,192.42,192.44,30600000.0
2005-01-20 02:02:00,192.428,192.435,192.404,192.421,41500000.0
2005-01-20 02:03:00,192.399,192.399,192.348,192.35,53700000.0
2005-01-20 02:04:00,192.348,192.373,192.314,192.35,51300000.0
2005-01-20 02:05:00,192.341,192.341,192.324,192.326,58700001.0
2005-01-20 02:06:00,192.31,192.326,192.292,192.308,29300000.0
2005-01-20 02:07:00,192.327,192.327,192.273,192.296,102300001.0
2005-01-20 02:08:00,192.313,192.362,192.303,192.362,66099999.0
2005-01-20 02:09:00,192.364,192.391,192.364,192.377,87100001.0
2005-01-20 02:10:00,192.382,192.386,192.323,192.364,51200000.0
2005-01-20 02:11:00,192.362,192.362,192.324,192.345,92900000.0
2005-01-20 02:12:00,192.333,192.39,192.327,192.39,32000000.0
2005-01-20 02:13:00,192.366,192.39,192.361,192.368,52700001.0
2005-01-20 02:14:00,192.376,192.389,192.355,192.374,70099998.0
2005-01-20 02:15:00,192.371,192.385,192.361,192.385,33500000.0
2005-01-20 02:16:00,192.38,192.393,192.36,192.385,66400000.0
2005-01-20 02:17:00,192.401,192.413,192.377,192.387,81499999.0
2005-01-20 02:18:00,192.371,192.41,192.371,192.401,52400000.0
2005-01-20 02:19:00,192.418,192.418,192.381,192.381,50700000.0
2005-01-20 02:20:00,192.377,192.389,192.362,192.375,28800000.0
2005-01-20 02:21:00,192.371,192.379,192.36,192.366,54000000.0
2005-01-20 02:22:00,192.372,192.386,192.343,192.386,62799999.0
2005-01-20 02:23:00,192.389,192.404,192.367,192.39,118700000.0
2005-01-20 02:24:00,192.382,192.411,192.379,192.411,42200000.0
2005-01-20 02:25:00,192.415,192.436,192.363,192.363,37100000.0
2005-01-20 02:26:00,192.4,192.4,192.381,192.386,85100001.0
2005-01-20 02:27:00,192.399,192.429,192.392,192.425,49900001.0
2005-01-20 02:28:00,192.416,192.434,192.389,192.412,38100000.0
2005-01-20 02:29:00,192.44,192.479,192.439,192.472,16200000.0
2005-01-20 02:30:00,192.48,192.48,192.452,192.474,45300001.0
2005-01-20 02:31:00,192.449,192.508,192.449,192.495,47500000.0
2005-01-20 02:32:00,192.52,192.543,192.476,192.482,45500000.0
2005-01-20 02:33:00,192.469,192.475,192.442,192.442,43899999.0
2005-01-20 02:34:00,192.433,192.464,192.426,192.458,81800000.0
2005-01-20 02:35:00,192.46,192.496,192.449,192.471,70100000.0
2005-01-20 02:36:00,192.472,192.472,192.403,192.434,67200000.0
2005-01-20 02:37:00,192.462,192.501,192.437,192.501,51100000.0
2005-01-20 02:38:00,192.478,192.478,192.424,192.453,66700000.0
2005-01-20 02:39:00,192.472,192.473,192.457,192.47,41200000.0
2005-01-20 02:40:00,192.463,192.468,192.45,192.453,39000000.0
2005-01-20 02:41:00,192.458,192.458,192.41,192.436,37000000.0
2005-01-20 02:42:00,192.438,192.461,192.438,192.455,52400000.0
2005-01-20 02:43:00,192.473,192.506,192.466,192.506,45600000.0
2005-01-20 02:44:00,192.483,192.502,192.465,192.5,40100000.0
2005-01-20 02:45:00,192.478,192.507,192.472,192.499,71400001.0
2005-01-20 02:46:00,192.498,192.55,192.498,192.55,30300000.0
2005-01-20 02:47:00,192.539,192.564,192.524,192.545,46600000.0
2005-01-20 02:48:00,192.52,192.571,192.511,192.514,43300000.0
2005-01-20 02:49:00,192.509,192.525,192.49,192.5,28500000.0
2005-01-20 02:50:00,192.486,192.502,192.463,192.502,36500000.0
2005-01-20 02:51:00,192.521,192.548,192.486,192.531,37900001.0
2005-01-20 02:52:00,192.501,192.545,192.501,192.545,49100000.0
2005-01-20 02:53:00,192.496,192.531,192.479,192.525,54199999.0
2005-01-20 02:54:00,192.518,192.528,192.492,192.528,50300000.0
2005-01-20 02:55:00,192.519,192.531,192.465,192.486,36200000.0
2005-01-20 02:56:00,192.497,192.52,192.486,192.508,41800000.0
2005-01-20 02:57:00,192.495,192.511,192.486,192.494,53800000.0
2005-01-20 02:58:00,192.5,192.529,192.493,192.529,13300000.0
2005-01-20 02:59:00,192.534,192.577,192.524,192.567,77200000.0
2005-01-20 03:00:00,192.548,192.548,192.451,192.456,42500000.0
2005-01-20 03:01:00,192.436,192.467,192.422,192.467,58300000.0
2005-01-20 03:02:00,192.459,192.459,192.429,192.44,48300000.0
2005-01-20 03:03:00,192.427,192.427,192.375,192.383,28900000.0
2005-01-20 03:04:00,192.404,192.41,192.382,192.41,70000000.0
2005-01-20 03:05:00,192.413,192.413,192.39,192.39,38300000.0
2005-01-20 03:06:00,192.403,192.426,192.383,192.426,58400000.0
2005-01-20 03:07:00,192.43,192.43,192.416,192.42,31900000.0
2005-01-20 03:08:00,192.439,192.457,192.426,192.444,36300000.0
2005-01-20 03:09:00,192.422,192.46,192.417,192.46,39800000.0
2005-01-20 03:10:00,192.414,192.446,192.386,192.435,42800000.0
2005-01-20 03:11:00,192.433,192.433,192.39,192.399,61300000.0
2005-01-20 03:12:00,192.394,192.403,192.374,192.398,28600000.0
2005-01-20 03:13:00,192.401,192.423,192.38,192.416,42400000.0
2005-01-20 03:14:00,192.415,192.442,192.415,192.429,22800000.0
2005-01-20 03:15:00,192.419,192.437,192.407,192.413,64000000.0
2005-01-20 03:16:00,192.423,192.438,192.409,192.438,77800001.0
2005-01-20 03:17:00,192.424,192.442,192.405,192.414,39300000.0
2005-01-20 03:18:00,192.412,192.418,192.356,192.387,78800001.0
2005-01-20 03:19:00,192.415,192.42,192.395,192.412,51800001.0
2005-01-20 03:20:00,192.389,192.413,192.383,192.401,38600000.0
2005-01-20 03:21:00,192.422,192.43,192.406,192.417,54500000.0
2005-01-20 03:22:00,192.414,192.414,192.376,192.385,59300000.0
2005-01-20 03:23:00,192.408,192.429,192.394,192.394,36900000.0
2005-01-20 03:24:00,192.422,192.422,192.395,192.415,58100000.0
2005-01-20 03:25:00,192.426,192.426,192.409,192.41,49399999.0
2005-01-20 03:26:00,192.375,192.408,192.375,192.408,21300000.0
2005-01-20 03:27:00,192.395,192.42,192.395,192.397,59300000.0
2005-01-20 03:28:00,192.427,192.431,192.396,192.403,72100002.0
2005-01-20 03:29:00,192.423,192.44,192.421,192.43,42500000.0
2005-01-20 03:30:00,192.41,192.411,192.396,192.396,53000001.0
2005-01-20 03:31:00,192.424,192.426,192.383,192.423,49300000.0
2005-01-20 03:32:00,192.43,192.43,192.412,192.412,39900000.0
2005-01-20 03:33:00,192.408,192.451,192.408,192.451,45100000.0
2005-01-20 03:34:00,192.446,192.459,192.42,192.436,40100000.0
2005-01-20 03:35:00,192.412,192.48,192.412,192.472,47800000.0
2005-01-20 03:36:00,192.477,192.49,192.453,192.49,44600001.0
2005-01-20 03:37:00,192.513,192.522,192.447,192.48,54200000.0
2005-01-20 03:38:00,192.49,192.495,192.462,192.482,54700000.0
2005-01-20 03:39:00,192.468,192.493,192.454,192.493,47399999.0
2005-01-20 03:40:00,192.463,192.463,192.431,192.454,42600000.0
2005-01-20 03:41:00,192.45,192.45,192.419,192.44,52200000.0
2005-01-20 03:42:00,192.431,192.451,192.415,192.437,49400000.0
2005-01-20 03:43:00,192.427,192.446,192.422,192.435,48400000.0
2005-01-20 03:44:00,192.433,192.437,192.417,192.436,44100000.0
2005-01-20 03:45:00,192.455,192.468,192.413,192.432,65300000.0
2005-01-20 03:46:00,192.432,192.441,192.302,192.302,38600000.0
2005-01-20 03:47:00,192.291,192.291,192.227,192.23,78300001.0
2005-01-20 03:48:00,192.204,192.204,192.147,192.164,39400000.0
2005-01-20 03:49:00,192.153,192.171,192.132,192.132,22800000.0
2005-01-20 03:50:00,192.096,192.127,192.084,192.089,42600000.0
2005-01-20 03:51:00,192.082,192.091,192.063,192.076,48400000.0
2005-01-20 03:52:00,192.08,192.08,192.018,192.018,73000000.0
2005-01-20 03:53:00,192.035,192.045,191.923,191.935,49200000.0
2005-01-20 03:54:00,191.969,191.982,191.939,191.975,54700000.0
2005-01-20 03:55:00,192.009,192.014,191.985,192.009,29700000.0
2005-01-20 03:56:00,192.019,192.064,192.019,192.035,41300001.0
2005-01-20 03:57:00,192.025,192.049,191.994,191.994,34000000.0
2005-01-20 03:58:00,191.98,192.006,191.957,192.006,34100000.0
2005-01-20 03:59:00,191.969,191.983,191.948,191.95,31900000.0
2005-01-20 04:00:00,191.926,191.969,191.926,191.961,22900000.0
2005-01-20 04:01:00,191.957,191.97,191.922,191.924,32799999.0
2005-01-20 04:02:00,191.942,191.969,191.904,191.904,43500000.0
2005-01-20 04:03:00,191.939,191.993,191.929,191.993,40100000.0
2005-01-20 04:04:00,191.978,191.986,191.954,191.959,27500000.0
2005-01-20 04:05:00,191.953,191.982,191.953,191.982,65899999.0
2005-01-20 04:06:00,191.984,192.031,191.984,192.005,63599999.0
2005-01-20 04:07:00,192.014,192.048,192.008,192.048,40400000.0
2005-01-20 04:08:00,192.018,192.037,192.002,192.035,77999999.0
2005-01-20 04:09:00,192.024,192.031,191.998,191.998,87500000.0
2005-01-20 04:10:00,192.065,192.065,192.008,192.022,63199999.0
2005-01-20 04:11:00,192.035,192.035,192.002,192.014,69700000.0
2005-01-20 04:12:00,191.999,192.036,191.995,192.006,35100000.0
2005-01-20 04:13:00,192.023,192.024,191.992,192.005,56299999.0
2005-01-20 04:14:00,191.991,192.003,191.977,191.999,43500000.0
2005-01-20 04:15:00,191.986,191.992,191.964,191.992,34700000.0
2005-01-20 04:16:00,191.968,191.994,191.951,191.953,88200000.0
2005-01-20 04:17:00,191.949,191.99,191.948,191.99,64300000.0
2005-01-20 04:18:00,191.978,191.998,191.964,191.994,46400000.0
2005-01-20 04:19:00,191.982,192.025,191.95,192.025,20200000.0
2005-01-20 04:20:00,191.984,192.007,191.983,191.987,44700000.0
2005-01-20 04:21:00,191.991,192.015,191.991,192.013,34800000.0
2005-01-20 04:22:00,192.005,192.066,192.001,192.064,84499998.0
2005-01-20 04:23:00,192.059,192.086,192.033,192.033,48400000.0
2005-01-20 04:24:00,192.044,192.044,191.959,191.975,40000000.0
2005-01-20 04:25:00,191.952,192.007,191.952,192.001,69200000.0
2005-01-20 04:26:00,191.984,192.0,191.966,191.978,54900000.0
2005-01-20 04:27:00,191.938,191.959,191.922,191.938,45400000.0
2005-01-20 04:28:00,191.949,191.973,191.935,191.962,65100000.0
2005-01-20 04:29:00,191.969,191.984,191.969,191.969,38300000.0
2005-01-20 04:30:00,191.971,191.981,191.932,191.932,35900000.0
2005-01-20 04:31:00,191.961,191.985,191.95,191.985,23000000.0
2005-01-20 04:32:00,191.984,191.993,191.964,191.987,51600000.0
2005-01-20 04:33:00,191.987,192.01,191.977,192.01,74600000.0
2005-01-20 04:34:00,191.998,192.048,191.987,192.048,74200001.0
2005-01-20 04:35:00,192.053,192.061,192.039,192.05,65700000.0
2005-01-20 04:36:00,192.038,192.038,192.007,192.033,21100000.0
2005-01-20 04:37:00,192.045,192.053,192.025,192.043,80800000.0
2005-01-20 04:38:00,192.072,192.075,192.042,192.075,68000000.0
2005-01-20 04:39:00,192.095,192.105,192.064,192.082,36300000.0
2005-01-20 04:40:00,192.075,192.075,192.052,192.052,66500000.0
2005-01-20 04:41:00,192.071,192.072,192.048,192.059,60199999.0
2005-01-20 04:42:00,192.048,192.076,192.048,192.06,50500000.0
2005-01-20 04:43:00,192.061,192.078,192.045,192.057,39600000.0
2005-01-20 04:44:00,192.058,192.074,192.05,192.074,20200000.0
2005-01-20 04:45:00,192.067,192.09,192.056,192.081,71799999.0
2005-01-20 04:46:00,192.075,192.086,192.059,192.074,34200000.0
2005-01-20 04:47:00,192.063,192.081,192.06,192.075,46300000.0
2005-01-20 04:48:00,192.065,192.09,192.037,192.09,43500000.0
2005-01-20 04:49:00,192.029,192.095,192.029,192.09,37400000.0
2005-01-20 04:50:00,192.086,192.106,192.073,192.106,75999998.0
2005-01-20 04:51:00,192.115,192.159,192.099,192.159,32700000.0
2005-01-20 04:52:00,192.141,192.146,192.121,192.14,76000000.0
2005-01-20 04:53:00,192.136,192.214,192.125,192.21,28700000.0
2005-01-20 04:54:00,192.216,192.219,192.182,192.21,42800000.0
2005-01-20 04:55:00,192.235,192.24,192.22,192.22,50700001.0
2005-01-20 04:56:00,192.253,192.265,192.221,192.265,79800000.0
2005-01-20 04:57:00,192.291,192.3,192.247,192.268,42700000.0
2005-01-20 04:58:00,192.276,192.303,192.26,192.295,76300000.0
2005-01-20 04:59:00,192.275,192.28,192.221,192.23,32900000.0
2005-01-20 05:00:00,192.246,192.246,192.214,192.238,80000000.0
2005-01-20 05:01:00,192.249,192.249,192.209,192.233,63000000.0
2005-01-20 05:02:00,192.234,192.243,192.214,192.215,49900000.0
2005-01-20 05:03:00,192.226,192.247,192.201,192.227,65200000.0
2005-01-20 05:04:00,192.226,192.228,192.198,192.214,37800000.0
2005-01-20 05:05:00,192.242,192.244,192.19,192.195,58500000.0
2005-01-20 05:06:00,192.2,192.215,192.165,192.165,41900000.0
2005-01-20 05:07:00,192.187,192.187,192.143,192.143,63500000.0
2005-01-20 05:08:00,192.135,192.152,192.091,192.099,39200000.0
2005-01-20 05:09:00,192.092,192.101,192.05,192.076,55500000.0
2005-01-20 05:10:00,192.06,192.084,192.032,192.075,79699999.0
2005-01-20 05:11:00,192.077,192.084,192.06,192.08,66300000.0
2005-01-20 05:12:00,192.073,192.073,191.999,191.999,35900000.0
2005-01-20 05:13:00,192.011,192.038,191.992,192.029,34300000.0
2005-01-20 05:14:00,192.043,192.047,192.021,192.047,117800002.0
2005-01-20 05:15:00,192.071,192.094,192.044,192.06,82000000.0
2005-01-20 05:16:00,192.056,192.085,192.026,192.085,40900000.0
2005-01-20 05:17:00,192.071,192.102,192.071,192.095,41200000.0
2005-01-20 05:18:00,192.094,192.101,192.075,192.086,66300000.0
2005-01-20 05:19:00,192.081,192.098,192.069,192.084,62900000.0
2005-01-20 05:20:00,192.107,192.107,192.04,192.07,51300000.0
2005-01-20 05:21:00,192.092,192.109,192.058,192.085,40700000.0
2005-01-20 05:22:00,192.096,192.106,192.073,192.073,57400000.0
2005-01-20 05:23:00,192.079,192.11,192.069,192.092,74500000.0
2005-01-20 05:24:00,192.076,192.087,192.06,192.07,61700000.0
2005-01-20 05:25:00,192.088,192.088,192.026,192.055,107800000.0
2005-01-20 05:26:00,192.04,192.06,192.007,192.007,38500000.0
2005-01-20 05:27:00,192.066,192.09,192.055,192.09,61400001.0
2005-01-20 05:28:00,192.067,192.143,192.067,192.121,56199999.0
2005-01-20 05:29:00,192.111,192.131,192.074,192.074,77900000.0
2005-01-20 05:30:00,192.071,192.077,192.049,192.065,50300000.0
2005-01-20 05:31:00,192.071,192.071,192.017,192.017,57700000.0
2005-01-20 05:32:00,192.051,192.069,192.03,192.036,90800000.0
2005-01-20 05:33:00,192.019,192.045,191.998,192.021,45199999.0
2005-01-20 05:34:00,192.02,192.067,192.008,192.067,51400000.0
2005-01-20 05:35:00,192.039,192.039,192.0,192.026,87100000.0
2005-01-20 05:36:00,192.007,192.033,191.987,192.017,63900000.0
2005-01-20 05:37:00,191.99,192.03,191.963,192.03,22800000.0
2005-01-20 05:38:00,192.027,192.044,191.999,192.027,78200000.0
2005-01-20 05:39:00,192.033,192.061,192.031,192.038,39200000.0
2005-01-20 05:40:00,192.056,192.056,192.028,192.054,36600000.0
2005-01-20 05:41:00,192.019,192.053,192.019,192.053,43199999.0
2005-01-20 05:42:00,192.052,192.052,192.018,192.032,50900000.0
2005-01-20 05:43:00,192.01,192.033,192.003,192.019,52200000.0
2005-01-20 05:44:00,192.018,192.027,191.986,192.013,42300000.0
2005-01-20 05:45:00,192.011,192.017,191.972,191.976,56600000.0
2005-01-20 05:46:00,191.979,192.033,191.979,192.012,90899999.0
2005-01-20 05:47:00,192.002,192.024,191.991,192.024,20000000.0
2005-01-20 05:48:00,192.021,192.022,191.982,192.022,89700002.0
2005-01-20 05:49:00,192.026,192.041,191.997,192.022,39100000.0
2005-01-20 05:50:00,192.044,192.067,192.03,192.047,58300000.0
2005-01-20 05:51:00,192.057,192.069,192.004,192.004,20900000.0
2005-01-20 05:52:00,192.028,192.055,192.012,192.055,44400000.0
2005-01-20 05:53:00,192.023,192.066,192.016,192.063,32900000.0
2005-01-20 05:54:00,192.065,192.067,192.028,192.032,41400000.0
2005-01-20 05:55:00,192.029,192.045,191.992,191.997,62700001.0
2005-01-20 05:56:00,192.005,192.005,191.942,191.97,66400001.0
2005-01-20 05:57:00,192.005,192.005,191.934,191.934,50900000.0
2005-01-20 05:58:00,191.977,192.008,191.977,191.99,25600000.0
2005-01-20 05:59:00,191.995,192.01,191.965,191.992,71300000.0
2005-01-20 06:00:00,191.986,192.008,191.985,191.988,38399999.0
2005-01-20 06:01:00,191.996,192.006,191.977,192.002,44200000.0
2005-01-20 06:02:00,191.997,192.074,191.993,192.074,38000000.0
2005-01-20 06:03:00,192.071,192.082,192.017,192.017,51099999.0
2005-01-20 06:04:00,192.081,192.081,192.037,192.071,68700000.0
2005-01-20 06:05:00,192.061,192.094,192.049,192.094,72200001.0
2005-01-20 06:06:00,192.069,192.083,192.038,192.048,79400000.0
2005-01-20 06:07:00,192.093,192.144,192.085,192.144,33300000.0
2005-01-20 06:08:00,192.103,192.122,192.081,192.12,46600000.0
2005-01-20 06:09:00,192.097,192.121,192.097,192.106,74600000.0
2005-01-20 06:10:00,192.137,192.151,192.116,192.143,44000000.0
2005-01-20 06:11:00,192.18,192.2,192.149,192.16,55300000.0
2005-01-20 06:12:00,192.153,192.153,192.113,192.133,26000000.0
2005-01-20 06:13:00,192.104,192.121,192.082,192.121,33400000.0
2005-01-20 06:14:00,192.109,192.132,192.095,192.128,74300000.0
2005-01-20 06:15:00,192.162,192.162,192.115,192.129,27900000.0
2005-01-20 06:16:00,192.115,192.149,192.114,192.142,21700000.0
2005-01-20 06:17:00,192.141,192.155,192.115,192.137,36700000.0
2005-01-20 06:18:00,192.123,192.172,192.123,192.151,46800000.0
2005-01-20 06:19:00,192.146,192.148,192.104,192.134,74900001.0
2005-01-20 06:20:00,192.149,192.173,192.132,192.138,35700000.0
2005-01-20 06:21:00,192.141,192.182,192.137,192.159,41400000.0
2005-01-20 06:22:00,192.151,192.185,192.151,192.16,38100000.0
2005-01-20 06:23:00,192.167,192.175,192.139,192.175,78299999.0
2005-01-20 06:24:00,192.17,192.201,192.158,192.158,21900000.0
2005-01-20 06:25:00,192.172,192.211,192.172,192.204,69700001.0
2005-01-20 06:26:00,192.204,192.212,192.183,192.185,60600000.0
2005-01-20 06:27:00,192.15,192.206,192.15,192.19,64100000.0
2005-01-20 06:28:00,192.175,192.195,192.143,192.186,43200000.0
2005-01-20 06:29:00,192.196,192.212,192.18,192.187,70800000.0
2005-01-20 06:30:00,192.221,192.222,192.209,192.211,15300000.0
2005-01-20 06:31:00,192.18,192.222,192.18,192.204,84999999.0
2005-01-20 06:32:00,192.214,192.234,192.214,192.232,63600000.0
2005-01-20 06:33:00,192.249,192.27,192.21,192.253,35000000.0
2005-01-20 06:34:00,192.258,192.269,192.241,192.263,37100000.0
2005-01-20 06:35:00,192.212,192.272,192.202,192.268,80000000.0
2005-01-20 06:36:00,192.254,192.279,192.241,192.271,32600000.0
2005-01-20 06:37:00,192.244,192.304,192.237,192.293,55400000.0
2005-01-20 06:38:00,192.259,192.268,192.221,192.254,50700000.0
2005-01-20 06:39:00,192.243,192.29,192.243,192.257,70300001.0
2005-01-20 06:40:00,192.279,192.29,192.255,192.28,58600000.0
2005-01-20 06:41:00,192.259,192.269,192.236,192.242,94500001.0
2005-01-20 06:42:00,192.245,192.247,192.179,192.179,41000000.0
2005-01-20 06:43:00,192.21,192.223,192.188,192.21,32700000.0
2005-01-20 06:44:00,192.237,192.265,192.229,192.265,35300000.0
2005-01-20 06:45:00,192.26,192.26,192.219,192.257,40400000.0
2005-01-20 06:46:00,192.246,192.247,192.201,192.23,83300000.0
2005-01-20 06:47:00,192.218,192.24,192.211,192.232,41100000.0
2005-01-20 06:48:00,192.2,192.2,192.151,192.196,75900002.0
2005-01-20 06:49:00,192.152,192.19,192.152,192.186,35500000.0
2005-01-20 06:50:00,192.153,192.17,192.142,192.142,36400000.0
2005-01-20 06:51:00,192.168,192.168,192.102,192.111,72200000.0
2005-01-20 06:52:00,192.108,192.123,192.095,192.11,53300001.0
2005-01-20 06:53:00,192.072,192.137,192.072,192.137,23900000.0
2005-01-20 06:54:00,192.11,192.11,192.088,192.106,41700000.0
2005-01-20 06:55:00,192.101,192.118,192.071,192.08,33100000.0
2005-01-20 06:56:00,192.081,192.111,192.068,192.099,69500000.0
2005-01-20 06:57:00,192.106,192.125,192.085,192.125,38300000.0
2005-01-20 06:58:00,192.12,192.147,192.117,192.141,68600000.0
2005-01-20 06:59:00,192.134,192.17,192.126,192.156,44600000.0
2005-01-20 07:00:00,192.124,192.148,192.111,192.131,46500000.0
2005-01-20 07:01:00,192.13,192.13,192.101,192.11,58600000.0
2005-01-20 07:02:00,192.113,192.113,192.075,192.102,21900000.0
2005-01-20 07:03:00,192.115,192.115,192.069,192.1,16400000.0
2005-01-20 07:04:00,192.081,192.099,192.059,192.074,28000000.0
2005-01-20 07:05:00,192.085,192.112,192.027,192.027,49500000.0
2005-01-20 07:06:00,192.074,192.095,192.043,192.085,74500001.0
2005-01-20 07:07:00,192.102,192.102,192.076,192.096,41300000.0
2005-01-20 07:08:00,192.112,192.112,192.076,192.076,32400000.0
2005-01-20 07:09:00,192.092,192.096,192.068,192.075,79699999.0
2005-01-20 07:10:00,192.097,192.102,192.072,192.085,64300000.0
2005-01-20 07:11:00,192.074,192.083,192.04,192.048,31900000.0
2005-01-20 07:12:00,192.086,192.098,192.067,192.088,37300000.0
2005-01-20 07:13:00,192.076,192.102,192.076,192.076,40300000.0
2005-01-20 07:14:00,192.087,192.087,192.044,192.082,64900000.0
2005-01-20 07:15:00,192.098,192.099,192.053,192.053,44500001.0
2005-01-20 07:16:00,192.041,192.069,192.037,192.066,21800000.0
2005-01-20 07:17:00,192.055,192.068,192.034,192.06,31600000.0
2005-01-20 07:18:00,192.029,192.061,192.026,192.026,42200000.0
2005-01-20 07:19:00,192.057,192.057,192.019,192.049,88699999.0
2005-01-20 07:20:00,192.031,192.057,192.015,192.057,30400000.0
2005-01-20 07:21:00,192.022,192.036,192.008,192.016,43600001.0
2005-01-20 07:22:00,192.024,192.043,191.987,192.043,43600000.0
2005-01-20 07:23:00,192.074,192.102,192.048,192.07,69600001.0
2005-01-20 07:24:00,192.083,192.083,192.037,192.042,21500000.0
2005-01-20 07:25:00,192.008,192.076,192.008,192.076,96100000.0
2005-01-20 07:26:00,192.087,192.087,192.042,192.055,39500000.0
2005-01-20 07:27:00,192.041,192.09,192.038,192.083,27800000.0
2005-01-20 07:28:00,192.097,192.11,192.081,192.11,40900000.0
2005-01-20 07:29:00,192.122,192.122,192.084,192.103,40300000.0
2005-01-20 07:30:00,192.108,192.132,192.089,192.112,60500000.0
2005-01-20 07:31:00,192.116,192.132,192.105,192.124,68999999.0
2005-01-20 07:32:00,192.136,192.136,192.096,192.115,28200000.0
2005-01-20 07:33:00,192.067,192.091,192.067,192.075,31200000.0
2005-01-20 07:34:00,192.094,192.105,192.039,192.039,51300001.0
2005-01-20 07:35:00,192.078,192.086,192.052,192.052,51800000.0
2005-01-20 07:36:00,192.054,192.078,192.033,192.07,50600000.0
2005-01-20 07:37:00,192.07,192.104,192.07,192.104,54800000.0
2005-01-20 07:38:00,192.061,192.096,192.061,192.093,38300000.0
2005-01-20 07:39:00,192.115,192.115,192.057,192.057,67700000.0
2005-01-20 07:40:00,192.09,192.101,192.049,192.077,44400000.0
2005-01-20 07:41:00,192.088,192.088,192.051,192.07,41800000.0
2005-01-20 07:42:00,192.08,192.102,192.065,192.085,40000000.0
2005-01-20 07:43:00,192.073,192.073,192.035,192.035,43200000.0
2005-01-20 07:44:00,192.046,192.096,192.046,192.094,25100000.0
2005-01-20 07:45:00,192.072,192.078,192.048,192.061,51300000.0
2005-01-20 07:46:00,192.06,192.069,192.036,192.055,69399999.0
2005-01-20 07:47:00,192.042,192.12,192.042,192.12,32000000.0
2005-01-20 07:48:00,192.085,192.097,192.077,192.082,52600000.0
2005-01-20 07:49:00,192.091,192.1,192.065,192.067,33500000.0
2005-01-20 07:50:00,192.052,192.069,192.026,192.063,54200001.0
2005-01-20 07:51:00,192.07,192.082,192.056,192.079,79200001.0
2005-01-20 07:52:00,192.03,192.053,192.018,192.044,49600000.0
2005-01-20 07:53:00,191.996,192.047,191.991,192.027,48100000.0
2005-01-20 07:54:00,192.014,192.024,191.992,192.003,50899999.0
2005-01-20 07:55:00,191.997,192.014,191.993,192.014,39300000.0
2005-01-20 07:56:00,192.022,192.034,191.987,192.014,99200000.0
2005-01-20 07:57:00,192.018,192.04,191.996,191.996,41900000.0
2005-01-20 07:58:00,192.017,192.034,192.002,192.025,54400000.0
2005-01-20 07:59:00,191.985,192.025,191.985,192.02,55700000.0
2005-01-20 08:00:00,191.998,191.998,191.969,191.972,24599999.0
2005-01-20 08:01:00,191.975,192.001,191.968,191.985,68799999.0
2005-01-20 08:02:00,192.003,192.003,191.951,191.97,30900000.0
2005-01-20 08:03:00,191.967,192.008,191.967,192.008,16700000.0
2005-01-20 08:04:00,191.987,192.046,191.987,192.032,32000000.0
2005-01-20 08:05:00,192.013,192.028,192.003,192.012,61800000.0
2005-01-20 08:06:00,192.032,192.083,192.032,192.083,34800000.0
2005-01-20 08:07:00,192.064,192.072,192.038,192.047,63100000.0
2005-01-20 08:08:00,192.025,192.04,191.988,192.017,38600000.0
2005-01-20 08:09:00,192.004,192.03,191.989,191.989,53199999.0
2005-01-20 08:10:00,192.02,192.02,191.987,192.0,44200000.0
2005-01-20 08:11:00,192.031,192.031,191.98,191.993,26300000.0
2005-01-20 08:12:00,192.031,192.037,191.996,192.031,37700000.0
2005-01-20 08:13:00,192.01,192.033,192.002,192.026,90900000.0
2005-01-20 08:14:00,192.011,192.045,192.008,192.045,36600000.0
2005-01-20 08:15:00,192.057,192.06,192.021,192.049,51800000.0
2005-01-20 08:16:00,192.055,192.056,192.031,192.047,44000000.0
2005-01-20 08:17:00,192.071,192.071,192.003,192.039,91500001.0
2005-01-20 08:18:00,192.029,192.052,192.029,192.051,30099999.0
2005-01-20 08:19:00,192.05,192.054,192.022,192.022,23100000.0
2005-01-20 08:20:00,192.018,192.047,192.001,192.047,20900000.0
2005-01-20 08:21:00,192.083,192.083,192.048,192.056,44800000.0
2005-01-20 08:22:00,192.066,192.075,192.006,192.042,44400000.0
2005-01-20 08:23:00,192.046,192.07,192.038,192.042,47700000.0
2005-01-20 08:24:00,192.052,192.052,192.024,192.049,36100000.0
2005-01-20 08:25:00,192.047,192.071,192.031,192.031,60000000.0
2005-01-20 08:26:00,191.997,192.055,191.997,192.055,37600000.0
2005-01-20 08:27:00,192.04,192.061,192.026,192.056,61100000.0
2005-01-20 08:28:00,192.048,192.053,192.032,192.035,53700000.0
2005-01-20 08:29:00,192.011,192.027,191.98,191.98,66200001.0
2005-01-20 08:30:00,191.968,191.98,191.953,191.977,37600000.0
2005-01-20 08:31:00,191.959,191.963,191.935,191.955,48700000.0
2005-01-20 08:32:00,191.959,192.002,191.959,191.978,44300000.0
2005-01-20 08:33:00,191.985,192.012,191.983,191.995,83100001.0
2005-01-20 08:34:00,192.031,192.031,192.008,192.024,88000000.0
2005-01-20 08:35:00,192.007,192.009,191.986,191.995,53300000.0
2005-01-20 08:36:00,192.004,192.018,191.992,192.018,22100000.0
2005-01-20 08:37:00,191.993,192.036,191.982,192.03,60300000.0
2005-01-20 08:38:00,192.018,192.098,192.018,192.09,48900000.0
2005-01-20 08:39:00,192.074,192.094,192.057,192.057,67500000.0
2005-01-20 08:40:00,192.044,192.079,192.037,192.076,44300000.0
2005-01-20 08:41:00,192.085,192.1,192.064,192.091,43000000.0
2005-01-20 08:42:00,192.074,192.094,192.056,192.068,95700001.0
2005-01-20 08:43:00,192.074,192.082,192.062,192.065,79500000.0
2005-01-20 08:44:00,192.092,192.106,192.041,192.1,66300000.0
2005-01-20 08:45:00,192.102,192.105,192.067,192.093,70500000.0
2005-01-20 08:46:00,192.084,192.084,192.05,192.075,39100000.0
2005-01-20 08:47:00,192.075,192.092,192.067,192.092,36100000.0
2005-01-20 08:48:00,192.089,192.101,192.06,192.074,46700000.0
2005-01-20 08:49:00,192.059,192.123,192.059,192.119,96500000.0
2005-01-20 08:50:00,192.107,192.121,192.1,192.117,43600000.0
2005-01-20 08:51:00,192.114,192.128,192.1,192.123,73700001.0
2005-01-20 08:52:00,192.14,192.15,192.099,192.15,69800001.0
2005-01-20 08:53:00,192.136,192.149,192.128,192.141,24100000.0
2005-01-20 08:54:00,192.123,192.144,192.122,192.135,28900000.0
2005-01-20 08:55:00,192.136,192.138,192.11,192.13,59900000.0
2005-01-20 08:56:00,192.114,192.148,192.094,192.148,61000000.0
2005-01-20 08:57:00,192.127,192.138,192.104,192.106,35300000.0
2005-01-20 08:58:00,192.106,192.124,192.075,192.098,83400000.0
2005-01-20 08:59:00,192.117,192.129,192.106,192.127,45800000.0
2005-01-20 09:00:00,192.123,192.164,192.123,192.164,78499999.0
2005-01-20 09:01:00,192.16,192.242,192.16,192.215,44700000.0
2005-01-20 09:02:00,192.249,192.287,192.249,192.273,25600000.0
2005-01-20 09:03:00,192.293,192.319,192.263,192.307,38000000.0
2005-01-20 09:04:00,192.319,192.319,192.254,192.265,33600000.0
2005-01-20 09:05:00,192.259,192.263,192.196,192.217,28100000.0
2005-01-20 09:06:00,192.195,192.225,192.179,192.206,38100000.0
2005-01-20 09:07:00,192.18,192.209,192.158,192.187,41800001.0
2005-01-20 09:08:00,192.16,192.183,192.13,192.13,28400000.0
2005-01-20 09:09:00,192.163,192.163,192.109,192.109,24200000.0
2005-01-20 09:10:00,192.142,192.142,192.101,192.13,36600000.0
2005-01-20 09:11:00,192.124,192.15,192.113,192.149,66600000.0
2005-01-20 09:12:00,192.165,192.17,192.12,192.15,68699998.0
2005-01-20 09:13:00,192.155,192.155,192.021,192.03,64599999.0
2005-01-20 09:14:00,192.011,192.034,191.984,192.034,31800000.0
2005-01-20 09:15:00,192.039,192.077,192.025,192.077,68500000.0
2005-01-20 09:16:00,192.08,192.08,192.036,192.049,22000000.0
2005-01-20 09:17:00,192.059,192.061,192.013,192.013,56100000.0
2005-01-20 09:18:00,192.029,192.056,191.998,192.033,67400000.0
2005-01-20 09:19:00,192.035,192.116,192.021,192.116,31600000.0
2005-01-20 09:20:00,192.145,192.183,192.114,192.183,45900000.0
2005-01-20 09:21:00,192.197,192.22,192.169,192.22,40600000.0
2005-01-20 09:22:00,192.208,192.22,192.194,192.201,50000000.0
2005-01-20 09:23:00,192.207,192.207,192.134,192.134,43599999.0
2005-01-20 09:24:00,192.135,192.164,192.114,192.153,42899999.0
2005-01-20 09:25:00,192.132,192.146,192.108,192.132,45900000.0
2005-01-20 09:26:00,192.157,192.165,192.132,192.146,73699999.0
2005-01-20 09:27:00,192.131,192.168,192.116,192.124,54500000.0
2005-01-20 09:28:00,192.134,192.17,192.128,192.168,59100000.0
2005-01-20 09:29:00,192.128,192.143,192.089,192.089,73900000.0
2005-01-20 09:30:00,192.072,192.072,192.037,192.054,28800000.0
2005-01-20 09:31:00,192.025,192.059,192.015,192.041,27800000.0
2005-01-20 09:32:00,192.023,192.046,192.006,192.01,49400000.0
2005-01-20 09:33:00,191.988,192.045,191.976,192.034,28700000.0
2005-01-20 09:34:00,192.032,192.068,192.029,192.068,35900000.0
2005-01-20 09:35:00,192.053,192.087,192.052,192.055,45600000.0
2005-01-20 09:36:00,192.03,192.094,192.03,192.094,23400000.0
2005-01-20 09:37:00,192.07,192.126,192.07,192.12,41000000.0
2005-01-20 09:38:00,192.077,192.083,192.017,192.025,45500000.0
2005-01-20 09:39:00,191.984,192.052,191.977,192.035,47900000.0
2005-01-20 09:40:00,192.001,192.017,191.978,191.998,27100000.0
2005-01-20 09:41:00,191.982,191.982,191.915,191.953,56100001.0
2005-01-20 09:42:00,191.944,191.96,191.925,191.948,73400000.0
2005-01-20 09:43:00,191.946,191.982,191.941,191.965,74200001.0
2005-01-20 09:44:00,191.957,191.959,191.932,191.956,57700000.0
2005-01-20 09:45:00,191.994,192.003,191.946,191.963,20800000.0
2005-01-20 09:46:00,191.94,191.971,191.929,191.942,42099999.0
2005-01-20 09:47:00,191.925,191.925,191.905,191.907,38300000.0
2005-01-20 09:48:00,191.914,191.981,191.908,191.972,54900000.0
2005-01-20 09:49:00,191.969,192.006,191.964,191.978,53199999.0
2005-01-20 09:50:00,192.017,192.017,191.967,191.988,54100000.0
2005-01-20 09:51:00,191.973,191.991,191.949,191.967,39000000.0
2005-01-20 09:52:00,191.969,191.975,191.94,191.975,63200000.0
2005-01-20 09:53:00,191.991,192.013,191.964,192.013,49000000.0
2005-01-20 09:54:00,192.001,192.017,191.942,191.975,73300000.0
2005-01-20 09:55:00,191.956,191.977,191.939,191.977,34800000.0
2005-01-20 09:56:00,191.945,191.975,191.934,191.934,54200000.0
2005-01-20 09:57:00,191.957,191.984,191.957,191.984,51800001.0
2005-01-20 09:58:00,192.014,192.014,191.971,192.005,36200000.0
2005-01-20 09:59:00,192.029,192.032,191.971,191.994,65300000.0
2005-01-20 10:00:00,191.973,192.007,191.966,191.995,55900000.0
2005-01-20 10:01:00,191.986,192.0,191.963,191.978,72000000.0
2005-01-20 10:02:00,191.988,192.019,191.987,192.0,70000000.0
2005-01-20 10:03:00,192.014,192.033,191.996,192.032,44200000.0
2005-01-20 10:04:00,192.051,192.07,192.017,192.033,13400000.0
2005-01-20 10:05:00,192.071,192.071,192.021,192.045,38400000.0
2005-01-20 10:06:00,192.05,192.063,191.947,191.947,50700001.0
2005-01-20 10:07:00,191.976,192.007,191.954,192.0,34300000.0
2005-01-20 10:08:00,192.023,192.102,192.012,192.1,32600000.0
2005-01-20 10:09:00,192.085,192.165,192.077,192.161,35500000.0
2005-01-20 10:10:00,192.13,192.145,192.101,192.144,37900000.0
2005-01-20 10:11:00,192.111,192.135,192.103,192.135,57200000.0
2005-01-20 10:12:00,192.142,192.147,192.049,192.071,44900000.0
2005-01-20 10:13:00,192.082,192.106,192.066,192.08,20600000.0
2005-01-20 10:14:00,192.09,192.196,192.076,192.191,46599999.0
2005-01-20 10:15:00,192.158,192.213,192.135,192.17,99799999.0
2005-01-20 10:16:00,192.152,192.159,192.073,192.073,48300000.0
2005-01-20 10:17:00,192.086,192.102,192.059,192.072,45100000.0
2005-01-20 10:18:00,192.037,192.092,192.037,192.084,47600000.0
2005-01-20 10:19:00,192.067,192.102,192.066,192.102,100399999.0
2005-01-20 10:20:00,192.114,192.114,192.071,192.08,62000000.0
2005-01-20 10:21:00,192.075,192.121,192.07,192.121,31500000.0
2005-01-20 10:22:00,192.152,192.152,192.094,192.094,46699999.0
2005-01-20 10:23:00,192.094,192.12,192.081,192.113,96100000.0
2005-01-20 10:24:00,192.075,192.088,191.999,191.999,58600000.0
2005-01-20 10:25:00,192.014,192.042,191.989,192.042,62400000.0
2005-01-20 10:26:00,192.061,192.093,192.048,192.092,81800001.0
2005-01-20 10:27:00,192.073,192.144,192.064,192.135,56000000.0
2005-01-20 10:28:00,192.116,192.136,192.105,192.132,45300000.0
2005-01-20 10:29:00,192.127,192.165,192.105,192.147,67900000.0
2005-01-20 10:30:00,192.143,192.188,192.137,192.174,49300000.0
2005-01-20 10:31:00,192.168,192.194,192.155,192.157,41400001.0
2005-01-20 10:32:00,192.154,192.279,192.154,192.269,53200000.0
2005-01-20 10:33:00,192.282,192.282,192.229,192.236,60500000.0
2005-01-20 10:34:00,192.244,192.244,192.221,192.234,37499999.0
2005-01-20 10:35:00,192.249,192.277,192.242,192.244,51800000.0
2005-01-20 10:36:00,192.261,192.276,192.232,192.276,55800000.0
2005-01-20 10:37:00,192.276,192.306,192.262,192.301,17900000.0
2005-01-20 10:38:00,192.285,192.428,192.283,192.428,61600000.0
2005-01-20 10:39:00,192.405,192.407,192.371,192.384,25000000.0
2005-01-20 10:40:00,192.376,192.398,192.364,192.384,58900000.0
2005-01-20 10:41:00,192.385,192.527,192.375,192.523,38000000.0
2005-01-20 10:42:00,192.522,192.547,192.507,192.517,47500000.0
2005-01-20 10:43:00,192.507,192.507,192.444,192.477,60700000.0
2005-01-20 10:44:00,192.497,192.511,192.463,192.465,49500000.0
2005-01-20 10:45:00,192.48,192.567,192.471,192.567,54599999.0
2005-01-20 10:46:00,192.546,192.634,192.546,192.597,55200000.0
2005-01-20 10:47:00,192.594,192.616,192.563,192.567,63500000.0
2005-01-20 10:48:00,192.552,192.552,192.403,192.411,38700000.0
2005-01-20 10:49:00,192.405,192.54,192.398,192.526,65400000.0
2005-01-20 10:50:00,192.505,192.505,192.468,192.496,35500000.0
2005-01-20 10:51:00,192.507,192.508,192.462,192.478,36100000.0
2005-01-20 10:52:00,192.441,192.449,192.399,192.407,50700000.0
2005-01-20 10:53:00,192.411,192.432,192.4,192.432,65999999.0
2005-01-20 10:54:00,192.441,192.453,192.421,192.447,36800000.0
2005-01-20 10:55:00,192.422,192.44,192.39,192.39,32600000.0
2005-01-20 10:56:00,192.353,192.416,192.353,192.396,55800000.0
2005-01-20 10:57:00,192.378,192.426,192.371,192.394,49600000.0
2005-01-20 10:58:00,192.395,192.395,192.348,192.385,52200000.0
2005-01-20 10:59:00,192.377,192.377,192.288,192.288,41700001.0
2005-01-20 11:00:00,192.263,192.327,192.263,192.326,53700000.0
2005-01-20 11:01:00,192.358,192.361,192.331,192.347,73100000.0
2005-01-20 11:02:00,192.356,192.363,192.303,192.321,36700000.0
2005-01-20 11:03:00,192.328,192.34,192.293,192.3,19800000.0
2005-01-20 11:04:00,192.31,192.31,192.235,192.24,39800000.0
2005-01-20 11:05:00,192.257,192.289,192.239,192.243,32100000.0
2005-01-20 11:06:00,192.234,192.296,192.221,192.295,37000000.0
2005-01-20 11:07:00,192.289,192.29,192.185,192.188,13000000.0
2005-01-20 11:08:00,192.203,192.271,192.187,192.257,57300001.0
2005-01-20 11:09:00,192.238,192.257,192.227,192.227,51500000.0
2005-01-20 11:10:00,192.205,192.232,192.186,192.202,52900000.0
2005-01-20 11:11:00,192.189,192.214,192.176,192.206,44800000.0
2005-01-20 11:12:00,192.234,192.239,192.195,192.235,79100000.0
2005-01-20 11:13:00,192.211,192.251,192.207,192.226,44000000.0
2005-01-20 11:14:00,192.21,192.231,192.197,192.225,85400000.0
2005-01-20 11:15:00,192.227,192.227,192.194,192.216,52400000.0
2005-01-20 11:16:00,192.22,192.24,192.21,192.232,61099999.0
2005-01-20 11:17:00,192.25,192.307,192.24,192.307,73100000.0
2005-01-20 11:18:00,192.259,192.283,192.231,192.25,82100000.0
2005-01-20 11:19:00,192.168,192.184,192.027,192.027,39200000.0
2005-01-20 11:20:00,192.003,192.063,192.003,192.052,34300000.0
2005-01-20 11:21:00,192.038,192.049,191.993,191.999,44800000.0
2005-01-20 11:22:00,192.004,192.005,191.943,191.947,47400000.0
2005-01-20 11:23:00,191.912,191.934,191.881,191.893,42500000.0
2005-01-20 11:24:00,191.854,191.945,191.854,191.945,42000000.0
2005-01-20 11:25:00,191.934,191.938,191.889,191.908,48900000.0
2005-01-20 11:26:00,191.943,191.978,191.917,191.978,39300000.0
2005-01-20 11:27:00,191.986,191.992,191.946,191.946,29100000.0
2005-01-20 11:28:00,191.94,192.004,191.931,192.004,43100000.0
2005-01-20 11:29:00,192.011,192.011,191.97,191.998,30500000.0
2005-01-20 11:30:00,192.007,192.03,191.98,192.015,54900000.0
2005-01-20 11:31:00,191.999,192.006,191.982,192.006,31200000.0
2005-01-20 11:32:00,192.014,192.034,191.968,191.968,71800000.0
2005-01-20 11:33:00,192.03,192.044,192.024,192.028,89700000.0
2005-01-20 11:34:00,192.008,192.02,191.979,191.979,34700000.0
2005-01-20 11:35:00,191.932,191.938,191.908,191.925,67000001.0
2005-01-20 11:36:00,191.932,191.939,191.878,191.91,37800000.0
2005-01-20 11:37:00,191.906,191.93,191.896,191.913,48600000.0
2005-01-20 11:38:00,191.923,191.947,191.894,191.894,47800000.0
2005-01-20 11:39:00,191.875,191.899,191.869,191.892,61800000.0
2005-01-20 11:40:00,191.872,191.892,191.839,191.839,48500000.0
2005-01-20 11:41:00,191.792,191.822,191.758,191.774,83400000.0
2005-01-20 11:42:00,191.757,191.764,191.722,191.763,79900000.0
2005-01-20 11:43:00,191.765,191.772,191.72,191.733,89599998.0
2005-01-20 11:44:00,191.76,191.764,191.693,191.693,24700000.0
2005-01-20 11:45:00,191.653,191.768,191.653,191.768,29700000.0
2005-01-20 11:46:00,191.75,191.759,191.711,191.752,63900000.0
2005-01-20 11:47:00,191.703,191.705,191.637,191.637,30100000.0
2005-01-20 11:48:00,191.625,191.685,191.621,191.685,38200000.0
2005-01-20 11:49:00,191.647,191.692,191.639,191.685,49100001.0
2005-01-20 11:50:00,191.695,191.695,191.657,191.667,23200000.0
2005-01-20 11:51:00,191.678,191.702,191.664,191.673,60600000.0
2005-01-20 11:52:00,191.645,191.671,191.615,191.671,57200000.0
2005-01-20 11:53:00,191.653,191.74,191.643,191.722,86999998.0
2005-01-20 11:54:00,191.76,191.763,191.71,191.735,66600000.0
2005-01-20 11:55:00,191.739,191.745,191.697,191.716,55500000.0
2005-01-20 11:56:00,191.742,191.801,191.742,191.788,29700000.0
2005-01-20 11:57:00,191.778,191.795,191.741,191.761,44300001.0
2005-01-20 11:58:00,191.77,191.798,191.753,191.775,49300000.0
2005-01-20 11:59:00,191.783,191.783,191.74,191.749,52100000.0
2005-01-20 12:00:00,191.739,191.807,191.72,191.807,57200000.0
2005-01-20 12:01:00,191.816,191.816,191.773,191.785,24700000.0
2005-01-20 12:02:00,191.785,191.827,191.769,191.821,58100000.0
2005-01-20 12:03:00,191.853,191.86,191.819,191.847,29200000.0
2005-01-20 12:04:00,191.841,191.888,191.841,191.888,35800000.0
2005-01-20 12:05:00,191.901,191.901,191.877,191.887,38000000.0
2005-01-20 12:06:00,191.902,191.976,191.902,191.956,38500000.0
2005-01-20 12:07:00,191.966,191.976,191.931,191.956,97400001.0
2005-01-20 12:08:00,191.955,192.04,191.942,192.04,19900000.0
2005-01-20 12:09:00,192.042,192.096,192.031,192.071,39399999.0
2005-01-20 12:10:00,192.083,192.089,192.075,192.083,31600000.0
2005-01-20 12:11:00,192.068,192.152,192.056,192.141,75000000.0
2005-01-20 12:12:00,192.121,192.137,192.095,192.12,92900000.0
2005-01-20 12:13:00,192.127,192.137,192.091,192.1,53200001.0
2005-01-20 12:14:00,192.104,192.107,192.05,192.064,42999999.0
2005-01-20 12:15:00,192.043,192.07,192.016,192.029,65799999.0
2005-01-20 12:16:00,192.025,192.099,191.997,192.099,75000000.0
2005-01-20 12:17:00,192.115,192.141,192.108,192.141,40500000.0
2005-01-20 12:18:00,192.133,192.177,192.133,192.164,25000000.0
2005-01-20 12:19:00,192.139,192.187,192.124,192.187,70400000.0
2005-01-20 12:20:00,192.185,192.23,192.177,192.217,49200001.0
2005-01-20 12:21:00,192.21,192.281,192.158,192.281,37200000.0
2005-01-20 12:22:00,192.274,192.313,192.263,192.281,75200000.0
2005-01-20 12:23:00,192.299,192.313,192.282,192.3,28000000.0
2005-01-20 12:24:00,192.321,192.355,192.307,192.32,52700000.0
2005-01-20 12:25:00,192.334,192.337,192.284,192.308,19200000.0
2005-01-20 12:26:00,192.296,192.373,192.284,192.364,36100000.0
2005-01-20 12:27:00,192.335,192.406,192.315,192.388,24100000.0
2005-01-20 12:28:00,192.362,192.364,192.318,192.322,41400000.0
2005-01-20 12:29:00,192.309,192.313,192.243,192.284,43900000.0
2005-01-20 12:30:00,192.317,192.338,192.28,192.338,60400000.0
2005-01-20 12:31:00,192.369,192.384,192.342,192.348,43500000.0
2005-01-20 12:32:00,192.328,192.338,192.292,192.292,56700000.0
2005-01-20 12:33:00,192.275,192.287,192.218,192.218,62900001.0
2005-01-20 12:34:00,192.22,192.23,192.177,192.185,76200000.0
2005-01-20 12:35:00,192.201,192.206,192.106,192.148,42800000.0
2005-01-20 12:36:00,192.12,192.142,192.066,192.132,56900000.0
2005-01-20 12:37:00,192.155,192.184,192.143,192.165,90300000.0
2005-01-20 12:38:00,192.171,192.177,192.058,192.064,59000001.0
2005-01-20 12:39:00,192.047,192.056,191.927,191.946,33000000.0
2005-01-20 12:40:00,191.93,191.944,191.902,191.923,43200000.0
2005-01-20 12:41:00,191.96,192.043,191.933,192.043,81000000.0
2005-01-20 12:42:00,192.1,192.105,192.076,192.082,54999999.0
2005-01-20 12:43:00,192.073,192.135,192.073,192.112,58499999.0
2005-01-20 12:44:00,192.12,192.134,192.067,192.112,56800000.0
2005-01-20 12:45:00,192.137,192.137,192.089,192.126,35400000.0
2005-01-20 12:46:00,192.141,192.156,192.129,192.135,35600000.0
2005-01-20 12:47:00,192.162,192.178,192.137,192.167,65900000.0
2005-01-20 12:48:00,192.173,192.181,192.08,192.111,29900000.0
2005-01-20 12:49:00,192.114,192.135,192.09,192.09,62700000.0
2005-01-20 12:50:00,192.112,192.135,192.064,192.073,29200000.0
2005-01-20 12:51:00,192.08,192.083,192.018,192.047,33700000.0
2005-01-20 12:52:00,192.025,192.05,191.999,192.039,44799999.0
2005-01-20 12:53:00,192.028,192.082,192.028,192.078,35500000.0
2005-01-20 12:54:00,192.135,192.15,192.076,192.09,41700000.0
2005-01-20 12:55:00,192.084,192.084,192.061,192.082,38000000.0
2005-01-20 12:56:00,192.081,192.089,192.026,192.033,80100000.0
2005-01-20 12:57:00,192.028,192.08,192.016,192.043,66200000.0
2005-01-20 12:58:00,192.083,192.165,192.064,192.165,59400001.0
2005-01-20 12:59:00,192.16,192.173,192.121,192.121,26600000.0
2005-01-20 13:00:00,192.1,192.118,192.052,192.07,35600000.0
2005-01-20 13:01:00,192.057,192.063,192.017,192.044,42099999.0
2005-01-20 13:02:00,192.02,192.13,192.02,192.13,39700000.0
2005-01-20 13:03:00,192.128,192.174,192.1,192.135,45600000.0
2005-01-20 13:04:00,192.091,192.106,192.053,192.068,49200000.0
2005-01-20 13:05:00,192.083,192.086,192.039,192.084,74300000.0
2005-01-20 13:06:00,192.067,192.118,192.066,192.111,51500000.0
2005-01-20 13:07:00,192.085,192.097,192.073,192.097,69500000.0
2005-01-20 13:08:00,192.1,192.132,192.075,192.132,36800000.0
2005-01-20 13:09:00,192.124,192.127,192.097,192.097,31000000.0
2005-01-20 13:10:00,192.084,192.117,192.084,192.109,83999999.0
2005-01-20 13:11:00,192.135,192.163,192.124,192.163,50600000.0
2005-01-20 13:12:00,192.179,192.235,192.167,192.187,81800000.0
2005-01-20 13:13:00,192.169,192.182,192.103,192.111,30600000.0
2005-01-20 13:14:00,192.116,192.138,192.089,192.095,65500000.0
2005-01-20 13:15:00,192.048,192.076,192.007,192.007,46200000.0
2005-01-20 13:16:00,192.005,192.024,191.973,192.024,48600000.0
2005-01-20 13:17:00,192.024,192.084,192.021,192.059,70700000.0
2005-01-20 13:18:00,192.06,192.105,192.037,192.071,114599999.0
2005-01-20 13:19:00,192.075,192.089,192.023,192.034,41800000.0
2005-01-20 13:20:00,192.087,192.095,192.038,192.077,60800000.0
2005-01-20 13:21:00,192.046,192.094,192.015,192.084,35900000.0
2005-01-20 13:22:00,192.077,192.092,192.041,192.069,77600001.0
2005-01-20 13:23:00,192.085,192.135,192.073,192.13,67400000.0
2005-01-20 13:24:00,192.152,192.163,192.116,192.149,54299999.0
2005-01-20 13:25:00,192.123,192.156,192.118,192.14,53299999.0
2005-01-20 13:26:00,192.177,192.18,192.135,192.14,32800000.0
2005-01-20 13:27:00,192.196,192.196,192.162,192.183,22100000.0
2005-01-20 13:28:00,192.207,192.209,192.166,192.2,61700000.0
2005-01-20 13:29:00,192.191,192.258,192.186,192.249,27300000.0
2005-01-20 13:30:00,192.255,192.32,192.255,192.32,70600001.0
2005-01-20 13:31:00,192.315,192.334,192.284,192.334,45800000.0
2005-01-20 13:32:00,192.336,192.336,192.276,192.293,44200000.0
2005-01-20 13:33:00,192.279,192.302,192.256,192.278,47600000.0
2005-01-20 13:34:00,192.297,192.322,192.248,192.322,71300000.0
2005-01-20 13:35:00,192.302,192.329,192.276,192.32,109500001.0
2005-01-20 13:36:00,192.29,192.312,192.27,192.288,63899999.0
2005-01-20 13:37:00,192.27,192.303,192.226,192.303,37800000.0
2005-01-20 13:38:00,192.311,192.311,192.268,192.269,49500000.0
2005-01-20 13:39:00,192.253,192.284,192.245,192.284,100000001.0
2005-01-20 13:40:00,192.254,192.28,192.231,192.24,67600001.0
2005-01-20 13:41:00,192.231,192.237,192.203,192.221,47300000.0
2005-01-20 13:42:00,192.25,192.279,192.243,192.266,65100000.0
2005-01-20 13:43:00,192.315,192.315,192.272,192.28,58700000.0
2005-01-20 13:44:00,192.278,192.365,192.278,192.365,73399999.0
2005-01-20 13:45:00,192.34,192.367,192.324,192.355,51100000.0
2005-01-20 13:46:00,192.308,192.328,192.292,192.3,75199999.0
2005-01-20 13:47:00,192.308,192.328,192.28,192.315,54500000.0
2005-01-20 13:48:00,192.306,192.334,192.279,192.279,69899998.0
2005-01-20 13:49:00,192.268,192.339,192.257,192.339,31800000.0
2005-01-20 13:50:00,192.355,192.368,192.287,192.315,73800000.0
2005-01-20 13:51:00,192.305,192.314,192.27,192.278,52100000.0
2005-01-20 13:52:00,192.257,192.279,192.24,192.244,52500000.0
2005-01-20 13:53:00,192.237,192.272,192.221,192.272,33100000.0
2005-01-20 13:54:00,192.246,192.271,192.219,192.257,30300000.0
2005-01-20 13:55:00,192.251,192.297,192.242,192.294,22100000.0
2005-01-20 13:56:00,192.283,192.3,192.269,192.285,38300000.0
2005-01-20 13:57:00,192.309,192.358,192.309,192.357,37100000.0
2005-01-20 13:58:00,192.333,192.351,192.314,192.33,67200000.0
2005-01-20 13:59:00,192.301,192.352,192.29,192.29,51300000.0
2005-01-20 14:00:00,192.252,192.279,192.242,192.255,77300000.0
2005-01-20 14:01:00,192.272,192.298,192.242,192.253,48600001.0
2005-01-20 14:02:00,192.287,192.347,192.283,192.321,23700000.0
2005-01-20 14:03:00,192.308,192.308,192.252,192.283,40700000.0
2005-01-20 14:04:00,192.279,192.305,192.25,192.292,59000001.0
2005-01-20 14:05:00,192.296,192.352,192.287,192.318,56900001.0
2005-01-20 14:06:00,192.279,192.344,192.279,192.329,54200000.0
2005-01-20 14:07:00,192.319,192.346,192.301,192.332,38000000.0
2005-01-20 14:08:00,192.319,192.373,192.287,192.373,74200000.0
2005-01-20 14:09:00,192.376,192.384,192.349,192.35,50200000.0
2005-01-20 14:10:00,192.345,192.357,192.328,192.328,68700001.0
2005-01-20 14:11:00,192.313,192.371,192.281,192.286,82500001.0
2005-01-20 14:12:00,192.253,192.271,192.224,192.235,27600000.0
2005-01-20 14:13:00,192.225,192.261,192.216,192.236,39400000.0
2005-01-20 14:14:00,192.24,192.257,192.218,192.252,43000000.0
2005-01-20 14:15:00,192.269,192.269,192.203,192.228,71800000.0
2005-01-20 14:16:00,192.251,192.278,192.251,192.277,24300000.0
2005-01-20 14:17:00,192.287,192.308,192.261,192.266,93200001.0
2005-01-20 14:18:00,192.285,192.294,192.103,192.103,71900001.0
2005-01-20 14:19:00,192.117,192.137,192.088,192.123,43600000.0
2005-01-20 14:20:00,192.149,192.197,192.149,192.187,48800000.0
2005-01-20 14:21:00,192.2,192.203,192.164,192.183,52400001.0
2005-01-20 14:22:00,192.151,192.217,192.148,192.209,66800000.0
2005-01-20 14:23:00,192.215,192.239,192.196,192.231,37000000.0
2005-01-20 14:24:00,192.221,192.323,192.208,192.29,26300000.0
2005-01-20 14:25:00,192.297,192.297,192.243,192.243,49100000.0
2005-01-20 14:26:00,192.251,192.336,192.245,192.324,41300000.0
2005-01-20 14:27:00,192.344,192.351,192.325,192.345,76699999.0
2005-01-20 14:28:00,192.341,192.387,192.341,192.364,87900000.0
2005-01-20 14:29:00,192.343,192.37,192.334,192.34,43800000.0
2005-01-20 14:30:00,192.315,192.352,192.289,192.289,40500000.0
2005-01-20 14:31:00,192.282,192.292,192.227,192.227,70800000.0
2005-01-20 14:32:00,192.222,192.263,192.214,192.242,59000000.0
2005-01-20 14:33:00,192.273,192.338,192.273,192.338,61400000.0
2005-01-20 14:34:00,192.35,192.35,192.325,192.334,64699999.0
2005-01-20 14:35:00,192.347,192.347,192.215,192.215,29900000.0
2005-01-20 14:36:00,192.22,192.226,192.176,192.189,36200000.0
2005-01-20 14:37:00,192.192,192.219,192.185,192.2,35700000.0
2005-01-20 14:38:00,192.211,192.263,192.211,192.263,36800000.0
2005-01-20 14:39:00,192.238,192.294,192.238,192.267,39600000.0
2005-01-20 14:40:00,192.267,192.269,192.211,192.242,74700000.0
2005-01-20 14:41:00,192.241,192.256,192.21,192.232,38700000.0
2005-01-20 14:42:00,192.222,192.234,192.186,192.197,46600000.0
2005-01-20 14:43:00,192.187,192.218,192.181,192.2,27900000.0
2005-01-20 14:44:00,192.223,192.227,192.169,192.206,29500000.0
2005-01-20 14:45:00,192.206,192.236,192.19,192.22,33200000.0
2005-01-20 14:46:00,192.217,192.227,192.191,192.199,32000000.0
2005-01-20 14:47:00,192.212,192.212,192.185,192.2,47600000.0
2005-01-20 14:48:00,192.165,192.199,192.155,192.171,63300000.0
2005-01-20 14:49:00,192.169,192.189,192.14,192.14,33300000.0
2005-01-20 14:50:00,192.121,192.146,192.104,192.11,71100000.0
2005-01-20 14:51:00,192.09,192.136,192.078,192.095,50500000.0
2005-01-20 14:52:00,192.125,192.157,192.109,192.145,57400000.0
2005-01-20 14:53:00,192.14,192.15,192.133,192.15,30900000.0
2005-01-20 14:54:00,192.148,192.164,192.118,192.14,49100000.0
2005-01-20 14:55:00,192.14,192.191,192.123,192.159,62099999.0
2005-01-20 14:56:00,192.178,192.179,192.149,192.152,53400000.0
2005-01-20 14:57:00,192.135,192.157,192.13,192.157,33599999.0
2005-01-20 14:58:00,192.184,192.191,192.136,192.181,74400002.0
2005-01-20 14:59:00,192.189,192.224,192.167,192.167,47000001.0
2005-01-20 15:00:00,192.144,192.151,192.125,192.128,80600000.0
2005-01-20 15:01:00,192.129,192.138,192.104,192.132,51999999.0
2005-01-20 15:02:00,192.104,192.122,192.096,192.101,50000000.0
2005-01-20 15:03:00,192.109,192.135,192.089,192.093,45600000.0
2005-01-20 15:04:00,192.092,192.098,192.066,192.098,21800000.0
2005-01-20 15:05:00,192.092,192.137,192.089,192.127,51000000.0
2005-01-20 15:06:00,192.156,192.199,192.156,192.168,57000000.0
2005-01-20 15:07:00,192.199,192.205,192.153,192.159,54300000.0
2005-01-20 15:08:00,192.185,192.189,192.15,192.154,80500003.0
2005-01-20 15:09:00,192.143,192.158,192.131,192.141,41500000.0
2005-01-20 15:10:00,192.132,192.135,192.077,192.135,48500000.0
2005-01-20 15:11:00,192.131,192.158,192.111,192.15,51500000.0
2005-01-20 15:12:00,192.108,192.149,192.108,192.139,35000000.0
2005-01-20 15:13:00,192.154,192.185,192.154,192.17,55000001.0
2005-01-20 15:14:00,192.153,192.154,192.117,192.137,59700000.0
2005-01-20 15:15:00,192.114,192.142,192.106,192.142,47100000.0
2005-01-20 15:16:00,192.162,192.179,192.14,192.179,56500000.0
2005-01-20 15:17:00,192.222,192.236,192.193,192.232,41800000.0
2005-01-20 15:18:00,192.262,192.262,192.215,192.249,73699999.0
2005-01-20 15:19:00,192.263,192.28,192.254,192.28,50600001.0
2005-01-20 15:20:00,192.272,192.285,192.21,192.222,28400000.0
2005-01-20 15:21:00,192.235,192.238,192.205,192.215,90500000.0
2005-01-20 15:22:00,192.254,192.302,192.251,192.302,72700000.0
2005-01-20 15:23:00,192.292,192.292,192.255,192.255,50899999.0
2005-01-20 15:24:00,192.279,192.293,192.244,192.263,41800000.0
2005-01-20 15:25:00,192.27,192.279,192.217,192.225,46300000.0
2005-01-20 15:26:00,192.248,192.252,192.167,192.203,80000000.0
2005-01-20 15:27:00,192.167,192.211,192.119,192.119,107600000.0
2005-01-20 15:28:00,192.117,192.139,192.084,192.127,56000000.0
2005-01-20 15:29:00,192.126,192.133,192.078,192.078,59400000.0
2005-01-20 15:30:00,192.053,192.078,192.021,192.078,47900000.0
2005-01-20 15:31:00,192.07,192.116,192.061,192.104,41700000.0
2005-01-20 15:32:00,192.109,192.129,192.08,192.08,50300000.0
2005-01-20 15:33:00,192.059,192.101,192.057,192.101,14100000.0
2005-01-20 15:34:00,192.099,192.146,192.093,192.131,56900000.0
2005-01-20 15:35:00,192.139,192.142,192.097,192.097,67599999.0
2005-01-20 15:36:00,192.09,192.09,192.038,192.039,42000000.0
2005-01-20 15:37:00,192.024,192.083,192.018,192.083,42600000.0
2005-01-20 15:38:00,192.088,192.109,192.064,192.109,47900000.0
2005-01-20 15:39:00,192.115,192.207,192.113,192.194,53000000.0
2005-01-20 15:40:00,192.183,192.248,192.17,192.248,61700000.0
2005-01-20 15:41:00,192.256,192.256,192.176,192.178,54300000.0
2005-01-20 15:42:00,192.177,192.199,192.163,192.189,42700000.0
2005-01-20 15:43:00,192.145,192.187,192.11,192.174,25100000.0
2005-01-20 15:44:00,192.215,192.231,192.193,192.231,68700000.0
2005-01-20 15:45:00,192.242,192.264,192.205,192.205,36300000.0
2005-01-20 15:46:00,192.235,192.244,192.182,192.223,64500000.0
2005-01-20 15:47:00,192.225,192.227,192.167,192.215,103000002.0
2005-01-20 15:48:00,192.203,192.218,192.201,192.207,52600000.0
2005-01-20 15:49:00,192.21,192.218,192.183,192.2,65000000.0
2005-01-20 15:50:00,192.188,192.188,192.145,192.179,33200000.0
2005-01-20 15:51:00,192.172,192.194,192.153,192.157,97300001.0
2005-01-20 15:52:00,192.136,192.152,192.114,192.135,44600000.0
2005-01-20 15:53:00,192.117,192.134,192.062,192.089,60300000.0
2005-01-20 15:54:00,192.078,192.096,192.052,192.076,46200000.0
2005-01-20 15:55:00,192.089,192.096,192.041,192.045,72500001.0
2005-01-20 15:56:00,192.024,192.059,192.024,192.045,50800000.0
2005-01-20 15:57:00,192.031,192.062,192.021,192.044,34200000.0
2005-01-20 15:58:00,192.045,192.048,192.007,192.011,49800000.0
2005-01-20 15:59:00,192.052,192.06,192.02,192.025,37100000.0
2005-01-20 16:00:00,192.031,192.045,191.98,191.993,43400000.0
2005-01-20 16:01:00,192.0,192.012,191.964,192.012,58700000.0
2005-01-20 16:02:00,192.009,192.02,191.972,192.006,71699999.0
2005-01-20 16:03:00,192.014,192.017,191.978,192.004,28700000.0
2005-01-20 16:04:00,192.016,192.026,192.0,192.026,28800000.0
2005-01-20 16:05:00,192.048,192.111,192.044,192.105,32100000.0
2005-01-20 16:06:00,192.093,192.171,192.078,192.171,29800000.0
2005-01-20 16:07:00,192.164,192.201,192.154,192.167,61000000.0
2005-01-20 16:08:00,192.153,192.169,192.136,192.158,41500000.0
2005-01-20 16:09:00,192.12,192.168,192.114,192.168,34800000.0
2005-01-20 16:10:00,192.144,192.18,192.129,192.18,25800000.0
2005-01-20 16:11:00,192.189,192.189,192.166,192.187,14100000.0
2005-01-20 16:12:00,192.213,192.213,192.176,192.2,43800000.0
2005-01-20 16:13:00,192.211,192.216,192.172,192.197,58100000.0
2005-01-20 16:14:00,192.179,192.191,192.172,192.188,38100000.0
2005-01-20 16:15:00,192.202,192.213,192.159,192.159,37400000.0
2005-01-20 16:16:00,192.177,192.183,192.131,192.134,78300000.0
2005-01-20 16:17:00,192.165,192.19,192.139,192.139,28800000.0
2005-01-20 16:18:00,192.111,192.14,192.087,192.087,47700000.0
2005-01-20 16:19:00,192.104,192.116,192.054,192.112,54200000.0
2005-01-20 16:20:00,192.151,192.241,192.151,192.22,30000000.0
2005-01-20 16:21:00,192.242,192.254,192.198,192.198,71800000.0
2005-01-20 16:22:00,192.23,192.239,192.167,192.167,56600000.0
2005-01-20 16:23:00,192.164,192.165,192.111,192.132,61700000.0
2005-01-20 16:24:00,192.14,192.159,192.129,192.142,30900000.0
2005-01-20 16:25:00,192.144,192.177,192.132,192.17,66100001.0
2005-01-20 16:26:00,192.188,192.205,192.159,192.201,48300000.0
2005-01-20 16:27:00,192.209,192.218,192.19,192.207,33500000.0
2005-01-20 16:28:00,192.215,192.221,192.154,192.173,71700000.0
2005-01-20 16:29:00,192.177,192.194,192.154,192.172,67300001.0
2005-01-20 16:30:00,192.139,192.141,192.121,192.135,53200000.0
2005-01-20 16:31:00,192.142,192.143,192.077,192.095,32800000.0
2005-01-20 16:32:00,192.082,192.119,192.082,192.114,56199999.0
2005-01-20 16:33:00,192.108,192.171,192.108,192.164,28400000.0
2005-01-20 16:34:00,192.167,192.187,192.159,192.172,79200000.0
2005-01-20 16:35:00,192.151,192.187,192.148,192.166,76300000.0
2005-01-20 16:36:00,192.161,192.169,192.126,192.132,49900001.0
2005-01-20 16:37:00,192.151,192.157,192.135,192.145,41400000.0
2005-01-20 16:38:00,192.138,192.16,192.126,192.132,32600000.0
2005-01-20 16:39:00,192.118,192.18,192.118,192.177,27100000.0
2005-01-20 16:40:00,192.176,192.195,192.169,192.169,57700000.0
2005-01-20 16:41:00,192.186,192.205,192.17,192.202,88200001.0
2005-01-20 16:42:00,192.21,192.312,192.207,192.312,37200000.0
2005-01-20 16:43:00,192.317,192.349,192.284,192.349,83800000.0
2005-01-20 16:44:00,192.371,192.371,192.322,192.335,44300000.0
2005-01-20 16:45:00,192.305,192.321,192.273,192.289,52100000.0
2005-01-20 16:46:00,192.274,192.314,192.274,192.277,41000000.0
2005-01-20 16:47:00,192.279,192.304,192.273,192.304,61300000.0
2005-01-20 16:48:00,192.281,192.304,192.256,192.29,33600000.0
2005-01-20 16:49:00,192.276,192.319,192.261,192.309,64500000.0
2005-01-20 16:50:00,192.312,192.324,192.289,192.298,47399999.0
2005-01-20 16:51:00,192.3,192.319,192.254,192.286,49000000.0
2005-01-20 16:52:00,192.253,192.289,192.253,192.279,25800000.0
2005-01-20 16:53:00,192.277,192.322,192.277,192.315,38000000.0
2005-01-20 16:54:00,192.309,192.323,192.292,192.301,45900001.0
2005-01-20 16:55:00,192.285,192.343,192.281,192.343,55000000.0
2005-01-20 16:56:00,192.363,192.378,192.335,192.376,45800000.0
2005-01-20 16:57:00,192.384,192.421,192.356,192.421,49400001.0
2005-01-20 16:58:00,192.423,192.43,192.384,192.384,69800001.0
2005-01-20 16:59:00,192.398,192.472,192.397,192.472,67700000.0
2005-01-20 17:00:00,192.482,192.498,192.402,192.423,77400000.0
2005-01-20 17:01:00,192.44,192.534,192.44,192.486,93399999.0
2005-01-20 17:02:00,192.456,192.467,192.437,192.465,58400000.0
2005-01-20 17:03:00,192.458,192.505,192.45,192.505,69400000.0
2005-01-20 17:04:00,192.54,192.561,192.508,192.556,57699999.0
2005-01-20 17:05:00,192.558,192.594,192.558,192.582,40300000.0
2005-01-20 17:06:00,192.615,192.615,192.569,192.576,26400000.0
2005-01-20 17:07:00,192.541,192.6,192.533,192.582,80300000.0
2005-01-20 17:08:00,192.59,192.593,192.544,192.556,38600000.0
2005-01-20 17:09:00,192.541,192.541,192.516,192.525,12000000.0
2005-01-20 17:10:00,192.512,192.554,192.498,192.526,77100000.0
2005-01-20 17:11:00,192.554,192.567,192.533,192.559,48900000.0
2005-01-20 17:12:00,192.563,192.615,192.562,192.593,61200000.0
2005-01-20 17:13:00,192.615,192.668,192.585,192.642,54100000.0
2005-01-20 17:14:00,192.658,192.658,192.624,192.64,47200000.0
2005-01-20 17:15:00,192.66,192.714,192.657,192.703,41800000.0
2005-01-20 17:16:00,192.704,192.73,192.656,192.704,57300000.0
2005-01-20 17:17:00,192.721,192.762,192.698,192.698,67699999.0
2005-01-20 17:18:00,192.695,192.747,192.688,192.699,26800000.0
2005-01-20 17:19:00,192.676,192.697,192.643,192.672,47300000.0
2005-01-20 17:20:00,192.658,192.767,192.653,192.757,25800000.0
2005-01-20 17:21:00,192.83,192.976,192.83,192.973,14000000.0
2005-01-20 17:22:00,192.945,192.967,192.888,192.907,53500000.0
2005-01-20 17:23:00,192.914,192.914,192.758,192.772,28200000.0
2005-01-20 17:24:00,192.752,192.849,192.752,192.847,42200000.0
2005-01-20 17:25:00,192.828,192.852,192.801,192.801,37399999.0
2005-01-20 17:26:00,192.791,192.791,192.705,192.762,86799999.0
2005-01-20 17:27:00,192.785,192.812,192.755,192.782,50700001.0
2005-01-20 17:28:00,192.773,192.835,192.759,192.822,30000000.0
2005-01-20 17:29:00,192.814,192.818,192.788,192.809,49400000.0
2005-01-20 17:30:00,192.829,192.894,192.829,192.845,23500000.0
2005-01-20 17:31:00,192.824,192.869,192.824,192.865,53300000.0
2005-01-20 17:32:00,192.854,192.879,192.839,192.877,25300000.0
2005-01-20 17:33:00,192.874,192.907,192.874,192.907,44800000.0
2005-01-20 17:34:00,192.914,192.936,192.902,192.922,49300000.0
2005-01-20 17:35:00,192.922,192.931,192.841,192.843,59000000.0
2005-01-20 17:36:00,192.843,192.877,192.831,192.855,94900001.0
2005-01-20 17:37:00,192.826,192.854,192.799,192.804,63899999.0
2005-01-20 17:38:00,192.773,192.855,192.773,192.855,42500000.0
2005-01-20 17:39:00,192.85,192.85,192.795,192.834,33100000.0
2005-01-20 17:40:00,192.82,192.845,192.805,192.807,38800000.0
2005-01-20 17:41:00,192.813,192.84,192.796,192.826,70500000.0
2005-01-20 17:42:00,192.807,192.818,192.778,192.778,50600000.0
2005-01-20 17:43:00,192.75,192.759,192.71,192.755,45900000.0
2005-01-20 17:44:00,192.742,192.76,192.729,192.76,38700000.0
2005-01-20 17:45:00,192.785,192.785,192.718,192.718,38600000.0
2005-01-20 17:46:00,192.754,192.77,192.727,192.759,50200000.0
2005-01-20 17:47:00,192.78,192.823,192.758,192.8,71600000.0
2005-01-20 17:48:00,192.799,192.809,192.758,192.758,47700000.0
2005-01-20 17:49:00,192.785,192.785,192.747,192.747,53200000.0
2005-01-20 17:50:00,192.748,192.748,192.691,192.7,29100000.0
2005-01-20 17:51:00,192.685,192.718,192.658,192.718,58900000.0
2005-01-20 17:52:00,192.737,192.758,192.695,192.758,72200000.0
2005-01-20 17:53:00,192.75,192.764,192.73,192.756,43600000.0
2005-01-20 17:54:00,192.766,192.766,192.719,192.73,103999998.0
2005-01-20 17:55:00,192.721,192.732,192.671,192.698,51500000.0
2005-01-20 17:56:00,192.673,192.73,192.666,192.715,50700000.0
2005-01-20 17:57:00,192.694,192.742,192.694,192.734,31500000.0
2005-01-20 17:58:00,192.723,192.884,192.721,192.884,53000000.0
2005-01-20 17:59:00,192.915,192.932,192.866,192.906,100299999.0
2005-01-20 18:00:00,192.92,192.965,192.896,192.922,65900000.0
2005-01-20 18:01:00,192.938,192.95,192.901,192.933,592599999.0
2005-01-20 18:02:00,192.945,192.992,192.864,192.992,735900000.0
2005-01-20 18:03:00,192.994,193.013,192.946,192.974,611000001.0
2005-01-20 18:04:00,192.962,192.973,192.929,192.945,538400000.0
2005-01-20 18:05:00,192.938,192.938,192.897,192.915,791200000.0
2005-01-20 18:06:00,192.928,192.958,192.895,192.899,516999999.0
2005-01-20 18:07:00,192.891,192.927,192.883,192.887,696199998.0
2005-01-20 18:08:00,192.883,192.917,192.859,192.917,605700001.0
2005-01-20 18:09:00,192.905,192.959,192.897,192.927,458799999.0
2005-01-20 18:10:00,192.915,192.958,192.882,192.922,461500002.0
2005-01-20 18:11:00,192.925,192.958,192.912,192.947,368000001.0
2005-01-20 18:12:00,192.957,192.975,192.926,192.965,290200000.0
2005-01-20 18:13:00,192.981,193.022,192.979,193.013,475900001.0
2005-01-20 18:14:00,193.026,193.055,193.005,193.033,705000001.0
2005-01-20 18:15:00,193.045,193.113,193.02,193.061,700300001.0
2005-01-20 18:16:00,193.077,193.29,193.074,193.271,610700000.0
2005-01-20 18:17:00,193.309,193.34,193.273,193.302,262300002.0
2005-01-20 18:18:00,193.288,193.305,193.209,193.217,375200000.0
2005-01-20 18:19:00,193.194,193.258,193.192,193.252,411999999.0
2005-01-20 18:20:00,193.262,193.296,193.223,193.27,582899996.0
2005-01-20 18:21:00,193.274,193.309,193.259,193.297,592500000.0
2005-01-20 18:22:00,193.28,193.316,193.278,193.299,548400000.0
2005-01-20 18:23:00,193.286,193.347,193.275,193.331,814700001.0
2005-01-20 18:24:00,193.327,193.376,193.308,193.334,579799997.0
2005-01-20 18:25:00,193.306,193.339,193.273,193.301,551899998.0
2005-01-20 18:26:00,193.291,193.335,193.244,193.308,364400000.0
2005-01-20 18:27:00,193.325,193.369,193.299,193.344,333899999.0
2005-01-20 18:28:00,193.34,193.354,193.31,193.341,314500001.0
2005-01-20 18:29:00,193.337,193.366,193.315,193.35,543899997.0
2005-01-20 18:30:00,193.36,193.395,193.36,193.386,270400001.0
2005-01-20 18:31:00,193.393,193.44,193.372,193.416,307000001.0
2005-01-20 18:32:00,193.404,193.404,193.358,193.382,460500000.0
2005-01-20 18:33:00,193.382,193.385,193.337,193.376,439699997.0
2005-01-20 18:34:00,193.379,193.395,193.341,193.366,492900001.0
2005-01-20 18:35:00,193.352,193.385,193.341,193.365,430499999.0
2005-01-20 18:36:00,193.353,193.408,193.353,193.388,243400000.0
2005-01-20 18:37:00,193.402,193.402,193.358,193.358,123800000.0
2005-01-20 18:38:00,193.371,193.394,193.342,193.373,182100000.0
2005-01-20 18:39:00,193.379,193.381,193.306,193.323,110100000.0
2005-01-20 18:40:00,193.315,193.35,193.305,193.307,320800003.0
2005-01-20 18:41:00,193.294,193.346,193.291,193.344,277899999.0
2005-01-20 18:42:00,193.332,193.368,193.324,193.345,255000000.0
2005-01-20 18:43:00,193.339,193.361,193.304,193.328,109000000.0
2005-01-20 18:44:00,193.341,193.352,193.299,193.316,296700000.0
2005-01-20 18:45:00,193.323,193.376,193.303,193.366,225200001.0
2005-01-20 18:46:00,193.372,193.385,193.354,193.361,142600000.0
2005-01-20 18:47:00,193.338,193.363,193.311,193.311,122900000.0
2005-01-20 18:48:00,193.32,193.323,193.265,193.293,146500001.0
2005-01-20 18:49:00,193.272,193.298,193.253,193.293,209299999.0
2005-01-20 18:50:00,193.287,193.352,193.279,193.344,278799999.0
2005-01-20 18:51:00,193.345,193.345,193.304,193.33,193100000.0
2005-01-20 18:52:00,193.331,193.351,193.287,193.334,256100001.0
2005-01-20 18:53:00,193.338,193.353,193.305,193.32,205000000.0
2005-01-20 18:54:00,193.334,193.378,193.308,193.355,222000000.0
2005-01-20 18:55:00,193.349,193.382,193.344,193.344,271400001.0
2005-01-20 18:56:00,193.308,193.328,193.279,193.317,27900000.0
2005-01-20 18:57:00,193.292,193.32,193.27,193.315,212700001.0
2005-01-20 18:58:00,193.323,193.352,193.258,193.291,367099999.0
2005-01-20 18:59:00,193.28,193.309,193.261,193.288,235700000.0
2005-01-20 19:00:00,193.296,193.406,193.292,193.393,60900000.0
2005-01-20 19:01:00,193.435,193.456,193.405,193.455,116599999.0
2005-01-20 19:02:00,193.455,193.472,193.414,193.435,211099999.0
2005-01-20 19:03:00,193.437,193.45,193.394,193.394,330099998.0
2005-01-20 19:04:00,193.39,193.451,193.39,193.423,150100000.0
2005-01-20 19:05:00,193.397,193.414,193.275,193.313,164900000.0
2005-01-20 19:06:00,193.315,193.336,193.292,193.304,409099998.0
2005-01-20 19:07:00,193.304,193.327,193.276,193.325,343400000.0
2005-01-20 19:08:00,193.324,193.329,193.247,193.254,349799998.0
2005-01-20 19:09:00,193.22,193.25,193.208,193.247,177000000.0
2005-01-20 19:10:00,193.26,193.268,193.217,193.268,93300000.0
2005-01-20 19:11:00,193.277,193.327,193.276,193.327,25600000.0
2005-01-20 19:12:00,193.364,193.408,193.334,193.39,92700000.0
2005-01-20 19:13:00,193.373,193.405,193.346,193.37,159500002.0
2005-01-20 19:14:00,193.364,193.37,193.315,193.347,211899998.0
2005-01-20 19:15:00,193.363,193.381,193.335,193.335,298000000.0
2005-01-20 19:16:00,193.343,193.361,193.318,193.361,34500000.0
2005-01-20 19:17:00,193.375,193.4,193.316,193.372,127500001.0
2005-01-20 19:18:00,193.348,193.382,193.314,193.355,214500001.0
2005-01-20 19:19:00,193.351,193.37,193.336,193.357,152200000.0
2005-01-20 19:20:00,193.324,193.357,193.316,193.339,141700000.0
2005-01-20 19:21:00,193.352,193.412,193.305,193.404,86800000.0
2005-01-20 19:22:00,193.404,193.443,193.398,193.426,170300000.0
2005-01-20 19:23:00,193.42,193.451,193.38,193.436,472200000.0
2005-01-20 19:24:00,193.438,193.45,193.388,193.388,86000000.0
2005-01-20 19:25:00,193.377,193.377,193.31,193.344,205400000.0
2005-01-20 19:26:00,193.325,193.339,193.283,193.333,497199998.0
2005-01-20 19:27:00,193.339,193.395,193.339,193.395,259400001.0
2005-01-20 19:28:00,193.417,193.446,193.417,193.439,189400000.0
2005-01-20 19:29:00,193.432,193.442,193.413,193.442,67699999.0
2005-01-20 19:30:00,193.451,193.542,193.447,193.493,176200001.0
2005-01-20 19:31:00,193.5,193.552,193.475,193.547,164699999.0
2005-01-20 19:32:00,193.513,193.531,193.487,193.487,419300000.0
2005-01-20 19:33:00,193.474,193.502,193.45,193.45,171200000.0
2005-01-20 19:34:00,193.452,193.466,193.377,193.388,226600000.0
2005-01-20 19:35:00,193.373,193.418,193.357,193.374,285599999.0
2005-01-20 19:36:00,193.374,193.399,193.358,193.399,198799999.0
2005-01-20 19:37:00,193.414,193.466,193.393,193.463,96100001.0
2005-01-20 19:38:00,193.475,193.49,193.422,193.45,202099999.0
2005-01-20 19:39:00,193.445,193.478,193.417,193.46,318199997.0
2005-01-20 19:40:00,193.475,193.478,193.433,193.456,351499998.0
2005-01-20 19:41:00,193.477,193.485,193.457,193.463,342399999.0
2005-01-20 19:42:00,193.465,193.483,193.435,193.454,158699998.0
2005-01-20 19:43:00,193.47,193.48,193.454,193.48,65800000.0
2005-01-20 19:44:00,193.473,193.486,193.449,193.459,220800000.0
2005-01-20 19:45:00,193.452,193.467,193.391,193.423,114099999.0
2005-01-20 19:46:00,193.435,193.46,193.402,193.435,143300001.0
2005-01-20 19:47:00,193.431,193.468,193.413,193.468,54100000.0
2005-01-20 19:48:00,193.445,193.464,193.41,193.464,242700000.0
2005-01-20 19:49:00,193.436,193.446,193.411,193.435,211400000.0
2005-01-20 19:50:00,193.45,193.474,193.431,193.453,138299999.0
2005-01-20 19:51:00,193.455,193.455,193.379,193.399,204800001.0
2005-01-20 19:52:00,193.389,193.41,193.389,193.39,138400000.0
2005-01-20 19:53:00,193.394,193.425,193.373,193.391,217800002.0
2005-01-20 19:54:00,193.385,193.426,193.369,193.415,170200000.0
2005-01-20 19:55:00,193.38,193.39,193.339,193.339,53400000.0
2005-01-20 19:56:00,193.326,193.326,193.288,193.314,100200000.0
2005-01-20 19:57:00,193.305,193.323,193.267,193.298,99400000.0
2005-01-20 19:58:00,193.287,193.317,193.268,193.315,271000002.0
2005-01-20 19:59:00,193.336,193.359,193.3,193.35,213400001.0
2005-01-20 20:00:00,193.338,193.352,193.33,193.348,183200000.0
2005-01-20 20:01:00,193.334,193.355,193.283,193.346,97900000.0
2005-01-20 20:02:00,193.342,193.363,193.314,193.325,146800002.0
2005-01-20 20:03:00,193.331,193.375,193.315,193.337,139499999.0
2005-01-20 20:04:00,193.378,193.378,193.345,193.355,100500000.0
2005-01-20 20:05:00,193.358,193.373,193.336,193.365,169199999.0
2005-01-20 20:06:00,193.37,193.431,193.37,193.423,235400000.0
2005-01-20 20:07:00,193.436,193.459,193.436,193.457,145500000.0
2005-01-20 20:08:00,193.445,193.461,193.423,193.436,232599999.0
2005-01-20 20:09:00,193.452,193.456,193.413,193.425,130400001.0
2005-01-20 20:10:00,193.411,193.429,193.405,193.417,117900000.0
2005-01-20 20:11:00,193.42,193.42,193.375,193.376,284500001.0
2005-01-20 20:12:00,193.367,193.4,193.348,193.36,474100003.0
2005-01-20 20:13:00,193.353,193.369,193.331,193.347,206900001.0
2005-01-20 20:14:00,193.367,193.383,193.351,193.368,155200000.0
2005-01-20 20:15:00,193.363,193.365,193.331,193.358,341199998.0
2005-01-20 20:16:00,193.364,193.386,193.337,193.348,154500000.0
2005-01-20 20:17:00,193.351,193.367,193.336,193.346,62100000.0
2005-01-20 20:18:00,193.368,193.412,193.368,193.408,129900000.0
2005-01-20 20:19:00,193.4,193.449,193.374,193.411,115400000.0
2005-01-20 20:20:00,193.423,193.47,193.406,193.469,270000001.0
2005-01-20 20:21:00,193.475,193.517,193.466,193.469,137400000.0
2005-01-20 20:22:00,193.472,193.524,193.468,193.502,223400001.0
2005-01-20 20:23:00,193.51,193.573,193.488,193.543,198399999.0
2005-01-20 20:24:00,193.573,193.636,193.573,193.583,202099999.0
2005-01-20 20:25:00,193.638,193.65,193.58,193.58,261300000.0
2005-01-20 20:26:00,193.614,193.639,193.595,193.631,318000002.0
2005-01-20 20:27:00,193.622,193.649,193.597,193.626,222400002.0
2005-01-20 20:28:00,193.651,193.719,193.651,193.685,457800002.0
2005-01-20 20:29:00,193.697,193.697,193.602,193.652,502799996.0
2005-01-20 20:30:00,193.622,193.721,193.607,193.688,486600001.0
2005-01-20 20:31:00,193.702,193.755,193.702,193.755,415800000.0
2005-01-20 20:32:00,193.753,193.806,193.724,193.804,493699998.0
2005-01-20 20:33:00,193.801,193.967,193.782,193.943,176899999.0
2005-01-20 20:34:00,193.956,193.961,193.898,193.951,196500002.0
2005-01-20 20:35:00,193.951,193.956,193.923,193.935,78900000.0
2005-01-20 20:36:00,193.936,193.958,193.881,193.902,126200000.0
2005-01-20 20:37:00,193.894,193.905,193.847,193.9,137100001.0
2005-01-20 20:38:00,193.853,193.889,193.775,193.793,251800002.0
2005-01-20 20:39:00,193.79,193.833,193.775,193.775,247100002.0
2005-01-20 20:40:00,193.773,193.779,193.713,193.713,359600000.0
2005-01-20 20:41:00,193.717,193.755,193.704,193.755,139000000.0
2005-01-20 20:42:00,193.74,193.74,193.67,193.713,168500000.0
2005-01-20 20:43:00,193.709,193.763,193.709,193.732,334900000.0
2005-01-20 20:44:00,193.731,193.749,193.707,193.718,399399999.0
2005-01-20 20:45:00,193.724,193.733,193.696,193.73,240000000.0
2005-01-20 20:46:00,193.705,193.74,193.686,193.693,188800001.0
2005-01-20 20:47:00,193.667,193.698,193.658,193.668,243300001.0
2005-01-20 20:48:00,193.658,193.681,193.604,193.624,246599999.0
2005-01-20 20:49:00,193.629,193.629,193.549,193.563,93800000.0
2005-01-20 20:50:00,193.543,193.561,193.511,193.53,374800000.0
2005-01-20 20:51:00,193.53,193.53,193.452,193.452,147900000.0
2005-01-20 20:52:00,193.455,193.465,193.408,193.425,136499999.0
2005-01-20 20:53:00,193.418,193.441,193.41,193.419,245199999.0
2005-01-20 20:54:00,193.412,193.493,193.412,193.493,173000002.0
2005-01-20 20:55:00,193.485,193.499,193.444,193.499,410500001.0
2005-01-20 20:56:00,193.503,193.518,193.479,193.509,205799999.0
2005-01-20 20:57:00,193.499,193.528,193.484,193.491,360599999.0
2005-01-20 20:58:00,193.489,193.506,193.462,193.481,438799999.0
2005-01-20 20:59:00,193.46,193.472,193.432,193.442,534900003.0
2005-01-20 21:00:00,193.461,193.461,193.4,193.45,423800002.0
2005-01-20 21:01:00,193.475,193.51,193.467,193.485,390499999.0
2005-01-20 21:02:00,193.469,193.501,193.449,193.487,204900000.0
2005-01-20 21:03:00,193.464,193.502,193.455,193.49,251699999.0
2005-01-20 21:04:00,193.477,193.482,193.397,193.449,87100000.0
2005-01-20 21:05:00,193.441,193.493,193.393,193.439,104500000.0
2005-01-20 21:06:00,193.408,193.452,193.404,193.447,221700000.0
2005-01-20 21:07:00,193.458,193.474,193.38,193.425,157800000.0
2005-01-20 21:08:00,193.425,193.464,193.407,193.422,133900000.0
2005-01-20 21:09:00,193.437,193.469,193.425,193.465,42900000.0
2005-01-20 21:10:00,193.439,193.502,193.439,193.444,81000000.0
2005-01-20 21:11:00,193.45,193.489,193.44,193.469,102399998.0
2005-01-20 21:12:00,193.417,193.487,193.417,193.463,61700000.0
2005-01-20 21:13:00,193.445,193.445,193.384,193.411,134700000.0
2005-01-20 21:14:00,193.431,193.431,193.393,193.403,396700001.0
2005-01-20 21:15:00,193.395,193.408,193.366,193.366,277000001.0
2005-01-20 21:16:00,193.39,193.419,193.383,193.383,122499999.0
2005-01-20 21:17:00,193.4,193.429,193.362,193.394,244900000.0
2005-01-20 21:18:00,193.402,193.417,193.374,193.398,167400000.0
2005-01-20 21:19:00,193.416,193.416,193.356,193.37,248000000.0
2005-01-20 21:20:00,193.365,193.366,193.331,193.346,381800001.0
2005-01-20 21:21:00,193.34,193.34,193.308,193.327,248999999.0
2005-01-20 21:22:00,193.331,193.331,193.269,193.288,212400000.0
2005-01-20 21:23:00,193.299,193.312,193.258,193.29,104000000.0
2005-01-20 21:24:00,193.267,193.312,193.267,193.293,228700002.0
2005-01-20 21:25:00,193.295,193.326,193.288,193.32,233299998.0
2005-01-20 21:26:00,193.3,193.333,193.27,193.27,118800000.0
2005-01-20 21:27:00,193.31,193.32,193.288,193.314,198699998.0
2005-01-20 21:28:00,193.31,193.323,193.279,193.306,123900001.0
2005-01-20 21:29:00,193.309,193.328,193.299,193.317,79799999.0
2005-01-20 21:30:00,193.329,193.35,193.307,193.336,97100000.0
2005-01-20 21:31:00,193.343,193.382,193.336,193.382,64700000.0
2005-01-20 21:32:00,193.394,193.456,193.394,193.441,164199999.0
2005-01-20 21:33:00,193.474,193.508,193.437,193.508,147800000.0
2005-01-20 21:34:00,193.492,193.492,193.416,193.481,105800001.0
2005-01-20 21:35:00,193.478,193.494,193.452,193.494,37400000.0
2005-01-20 21:36:00,193.504,193.504,193.461,193.497,47900000.0
2005-01-20 21:37:00,193.512,193.534,193.499,193.501,110400000.0
2005-01-20 21:38:00,193.525,193.546,193.525,193.536,28700000.0
2005-01-20 21:39:00,193.517,193.535,193.515,193.535,49700000.0
2005-01-20 21:40:00,193.534,193.553,193.534,193.553,55900000.0
2005-01-20 21:41:00,193.519,193.536,193.496,193.505,38600000.0
2005-01-20 21:42:00,193.523,193.529,193.502,193.524,154700001.0
2005-01-20 21:43:00,193.518,193.52,193.496,193.52,72899998.0
2005-01-20 21:44:00,193.521,193.539,193.503,193.505,228700001.0
2005-01-20 21:45:00,193.509,193.523,193.488,193.507,102200000.0
2005-01-20 21:46:00,193.516,193.582,193.488,193.567,81500000.0
2005-01-20 21:47:00,193.557,193.601,193.505,193.594,77500000.0
2005-01-20 21:48:00,193.585,193.585,193.502,193.537,108899999.0
2005-01-20 21:49:00,193.522,193.551,193.516,193.545,78000000.0
2005-01-20 21:50:00,193.573,193.59,193.542,193.59,54899999.0
2005-01-20 21:51:00,193.561,193.582,193.534,193.556,103000000.0
2005-01-20 21:52:00,193.601,193.675,193.601,193.675,35100000.0
2005-01-20 21:53:00,193.678,193.678,193.586,193.639,67399999.0
2005-01-20 21:54:00,193.637,193.679,193.611,193.679,52000000.0
2005-01-20 21:55:00,193.68,193.68,193.638,193.67,74100000.0
2005-01-20 21:56:00,193.667,193.667,193.626,193.641,54299999.0
2005-01-20 21:57:00,193.599,193.624,193.564,193.624,68400000.0
2005-01-20 21:58:00,193.643,193.696,193.609,193.665,86800000.0
2005-01-20 21:59:00,193.682,193.705,193.657,193.664,178799999.0
2005-01-20 22:00:00,193.64,193.745,193.632,193.745,199000000.0
2005-01-20 22:01:00,193.748,193.75,193.699,193.722,246700002.0
2005-01-20 22:02:00,193.728,193.757,193.684,193.736,227199999.0
2005-01-20 22:03:00,193.736,193.736,193.651,193.651,121900000.0
2005-01-20 22:04:00,193.641,193.654,193.605,193.613,156100001.0
2005-01-20 22:05:00,193.596,193.612,193.567,193.578,75700000.0
2005-01-20 22:06:00,193.601,193.606,193.582,193.599,35500000.0
2005-01-20 22:07:00,193.59,193.621,193.565,193.575,103099999.0
2005-01-20 22:08:00,193.551,193.564,193.534,193.551,87000000.0
2005-01-20 22:09:00,193.566,193.58,193.566,193.579,41100001.0
2005-01-20 22:10:00,193.569,193.577,193.554,193.573,70300000.0
2005-01-20 22:11:00,193.576,193.585,193.56,193.573,47700000.0
2005-01-20 22:12:00,193.477,193.534,193.477,193.527,100400000.0
2005-01-20 22:13:00,193.535,193.549,193.484,193.549,42000000.0
2005-01-20 22:14:00,193.531,193.533,193.485,193.485,41700000.0
2005-01-20 22:15:00,193.485,193.523,193.47,193.491,123800000.0
2005-01-20 22:16:00,193.497,193.528,193.489,193.505,175400001.0
2005-01-20 22:17:00,193.51,193.518,193.502,193.506,64500000.0
2005-01-20 22:18:00,193.488,193.504,193.482,193.485,111999999.0
2005-01-20 22:19:00,193.499,193.524,193.462,193.524,71100000.0
2005-01-20 22:20:00,193.511,193.511,193.469,193.497,61799998.0
2005-01-20 22:21:00,193.511,193.511,193.475,193.475,57900001.0
2005-01-20 22:22:00,193.469,193.495,193.453,193.487,66800000.0
2005-01-20 22:23:00,193.469,193.481,193.444,193.455,86800000.0
2005-01-20 22:24:00,193.484,193.487,193.431,193.457,59200000.0
2005-01-20 22:25:00,193.444,193.482,193.431,193.431,84100000.0
2005-01-20 22:26:00,193.441,193.446,193.409,193.446,40900000.0
2005-01-20 22:27:00,193.453,193.48,193.441,193.454,182900003.0
2005-01-20 22:28:00,193.46,193.476,193.46,193.466,64900000.0
2005-01-20 22:29:00,193.469,193.509,193.456,193.469,182500002.0
2005-01-20 22:30:00,193.459,193.502,193.447,193.502,62600001.0
2005-01-20 22:31:00,193.506,193.506,193.456,193.456,85400000.0
2005-01-20 22:32:00,193.445,193.45,193.425,193.45,96000001.0
2005-01-20 22:33:00,193.458,193.483,193.446,193.472,200199999.0
2005-01-20 22:34:00,193.482,193.523,193.466,193.523,282800000.0
2005-01-20 22:35:00,193.509,193.512,193.487,193.492,67499999.0
2005-01-20 22:36:00,193.478,193.506,193.458,193.498,89000000.0
2005-01-20 22:37:00,193.497,193.506,193.452,193.506,84700000.0
2005-01-20 22:38:00,193.532,193.542,193.531,193.531,15200000.0
2005-01-20 22:39:00,193.521,193.533,193.516,193.523,65100000.0
2005-01-20 22:40:00,193.527,193.541,193.469,193.472,81399999.0
2005-01-20 22:41:00,193.48,193.484,193.464,193.475,48200001.0
2005-01-20 22:42:00,193.459,193.476,193.437,193.476,25600000.0
2005-01-20 22:43:00,193.484,193.484,193.456,193.482,59300000.0
2005-01-20 22:44:00,193.486,193.502,193.436,193.438,126200000.0
2005-01-20 22:45:00,193.475,193.475,193.391,193.44,117000001.0
2005-01-20 22:46:00,193.473,193.495,193.447,193.481,38200000.0
2005-01-20 22:47:00,193.481,193.514,193.481,193.505,49800000.0
2005-01-20 22:48:00,193.496,193.497,193.459,193.483,95800001.0
2005-01-20 22:49:00,193.486,193.497,193.473,193.493,55800000.0
2005-01-20 22:50:00,193.51,193.52,193.488,193.52,46200000.0
2005-01-20 22:51:00,193.494,193.528,193.467,193.528,115199999.0
2005-01-20 22:52:00,193.515,193.564,193.508,193.546,45300000.0
2005-01-20 22:53:00,193.538,193.561,193.5,193.53,188199998.0
2005-01-20 22:54:00,193.55,193.55,193.499,193.529,88500000.0
2005-01-20 22:55:00,193.511,193.528,193.492,193.502,49900000.0
2005-01-20 22:56:00,193.484,193.488,193.465,193.471,96400000.0
2005-01-20 22:57:00,193.476,193.476,193.429,193.456,81300000.0
2005-01-20 22:58:00,193.504,193.511,193.461,193.479,25800000.0
2005-01-20 22:59:00,193.472,193.488,193.459,193.488,59999999.0
2005-01-20 23:00:00,193.478,193.505,193.473,193.489,64200001.0
2005-01-20 23:01:00,193.508,193.513,193.495,193.513,63999999.0
2005-01-20 23:02:00,193.512,193.512,193.485,193.49,48000000.0
2005-01-20 23:03:00,193.461,193.479,193.45,193.469,48400000.0
2005-01-20 23:04:00,193.473,193.485,193.451,193.485,24400000.0
2005-01-20 23:05:00,193.463,193.477,193.447,193.447,41500000.0
2005-01-20 23:06:00,193.445,193.455,193.419,193.455,81400001.0
2005-01-20 23:07:00,193.425,193.438,193.386,193.436,51800001.0
2005-01-20 23:08:00,193.44,193.44,193.388,193.414,60000000.0
2005-01-20 23:09:00,193.399,193.417,193.399,193.417,44000000.0
2005-01-20 23:10:00,193.399,193.425,193.39,193.415,55100000.0
2005-01-20 23:11:00,193.375,193.389,193.331,193.343,51400000.0
2005-01-20 23:12:00,193.362,193.362,193.299,193.308,58100000.0
2005-01-20 23:13:00,193.32,193.357,193.311,193.339,57900000.0
2005-01-20 23:14:00,193.35,193.401,193.329,193.399,58400002.0
2005-01-20 23:15:00,193.386,193.458,193.386,193.456,55100001.0
2005-01-20 23:16:00,193.436,193.45,193.397,193.397,40700000.0
2005-01-20 23:17:00,193.429,193.429,193.386,193.391,48600000.0
2005-01-20 23:18:00,193.422,193.427,193.403,193.416,34200000.0
2005-01-20 23:19:00,193.434,193.467,193.434,193.46,21400000.0
2005-01-20 23:20:00,193.468,193.468,193.435,193.452,37700000.0
2005-01-20 23:21:00,193.456,193.488,193.43,193.459,75300000.0
2005-01-20 23:22:00,193.472,193.494,193.444,193.448,54200000.0
2005-01-20 23:23:00,193.447,193.459,193.396,193.416,52300000.0
2005-01-20 23:24:00,193.42,193.454,193.404,193.443,28200000.0
2005-01-20 23:25:00,193.426,193.488,193.416,193.474,38199999.0
2005-01-20 23:26:00,193.476,193.49,193.472,193.472,28800000.0
2005-01-20 23:27:00,193.477,193.516,193.456,193.516,43000000.0
2005-01-20 23:28:00,193.496,193.504,193.454,193.462,45800000.0
2005-01-20 23:29:00,193.443,193.481,193.414,193.46,68600001.0
2005-01-20 23:30:00,193.477,193.488,193.436,193.448,77299999.0
2005-01-20 23:31:00,193.41,193.45,193.404,193.427,60100000.0
2005-01-20 23:32:00,193.411,193.45,193.411,193.428,97200000.0
2005-01-20 23:33:00,193.418,193.436,193.403,193.425,45600000.0
2005-01-20 23:34:00,193.424,193.428,193.378,193.398,32800000.0
2005-01-20 23:35:00,193.372,193.416,193.372,193.388,52700001.0
2005-01-20 23:36:00,193.403,193.429,193.384,193.422,45099999.0
2005-01-20 23:37:00,193.411,193.415,193.377,193.397,26600000.0
2005-01-20 23:38:00,193.407,193.407,193.364,193.385,42500000.0
2005-01-20 23:39:00,193.351,193.392,193.351,193.392,15500000.0
2005-01-20 23:40:00,193.354,193.395,193.354,193.377,28700000.0
2005-01-20 23:41:00,193.391,193.414,193.374,193.374,33900000.0
2005-01-20 23:42:00,193.396,193.418,193.396,193.403,40900000.0
2005-01-20 23:43:00,193.395,193.419,193.394,193.414,28200000.0
2005-01-20 23:44:00,193.394,193.42,193.394,193.407,53800000.0
2005-01-20 23:45:00,193.411,193.414,193.385,193.385,37900000.0
2005-01-20 23:46:00,193.364,193.396,193.35,193.387,29500000.0
2005-01-20 23:47:00,193.36,193.399,193.354,193.372,44300000.0
2005-01-20 23:48:00,193.373,193.381,193.342,193.375,46600000.0
2005-01-20 23:49:00,193.38,193.393,193.332,193.393,73500001.0
2005-01-20 23:50:00,193.41,193.41,193.377,193.393,15400000.0
2005-01-20 23:51:00,193.412,193.451,193.41,193.451,30000000.0
2005-01-20 23:52:00,193.442,193.462,193.422,193.442,63600000.0
2005-01-20 23:53:00,193.478,193.505,193.46,193.485,84000000.0
2005-01-20 23:54:00,193.513,193.524,193.482,193.496,36300000.0
2005-01-20 23:55:00,193.495,193.495,193.436,193.452,27100000.0
2005-01-20 23:56:00,193.482,193.482,193.432,193.455,20700000.0
2005-01-20 23:57:00,193.431,193.504,193.431,193.504,58000000.0
2005-01-20 23:58:00,193.536,193.536,193.5,193.515,61200000.0
2005-01-20 23:59:00,193.522,193.553,193.5,193.544,51300000.0
2005-01-21 00:00:00,193.545,193.563,193.523,193.56,31600000.0
2005-01-21 00:01:00,193.528,193.528,193.494,193.507,63700002.0
2005-01-21 00:02:00,193.492,193.511,193.452,193.452,31600000.0
2005-01-21 00:03:00,193.494,193.494,193.442,193.477,34000000.0
2005-01-21 00:04:00,193.43,193.505,193.414,193.505,37000000.0
2005-01-21 00:05:00,193.512,193.522,193.481,193.504,42100001.0
2005-01-21 00:06:00,193.518,193.571,193.518,193.545,53100000.0
2005-01-21 00:07:00,193.553,193.574,193.518,193.566,43000000.0
2005-01-21 00:08:00,193.567,193.573,193.526,193.558,21000000.0
2005-01-21 00:09:00,193.546,193.546,193.522,193.538,70500000.0
2005-01-21 00:10:00,193.533,193.558,193.521,193.552,47900000.0
2005-01-21 00:11:00,193.556,193.575,193.538,193.556,49400000.0
2005-01-21 00:12:00,193.544,193.547,193.515,193.536,77300000.0
2005-01-21 00:13:00,193.574,193.594,193.531,193.552,41700000.0
2005-01-21 00:14:00,193.531,193.541,193.481,193.481,48400001.0
2005-01-21 00:15:00,193.485,193.503,193.479,193.487,32800000.0
2005-01-21 00:16:00,193.505,193.525,193.463,193.463,46600000.0
2005-01-21 00:17:00,193.527,193.534,193.481,193.484,41200000.0
2005-01-21 00:18:00,193.493,193.514,193.479,193.486,71399999.0
2005-01-21 00:19:00,193.475,193.518,193.472,193.514,65600000.0
2005-01-21 00:20:00,193.507,193.51,193.487,193.487,71800000.0
2005-01-21 00:21:00,193.482,193.494,193.471,193.489,30300000.0
2005-01-21 00:22:00,193.473,193.487,193.473,193.487,46500000.0
2005-01-21 00:23:00,193.479,193.515,193.479,193.515,37899999.0
2005-01-21 00:24:00,193.5,193.508,193.486,193.486,38899999.0
2005-01-21 00:25:00,193.482,193.502,193.471,193.49,34400000.0
2005-01-21 00:26:00,193.478,193.492,193.45,193.489,57200001.0
2005-01-21 00:27:00,193.506,193.515,193.449,193.48,37000000.0
2005-01-21 00:28:00,193.477,193.477,193.438,193.472,45800001.0
2005-01-21 00:29:00,193.476,193.476,193.454,193.463,62200000.0
2005-01-21 00:30:00,193.467,193.482,193.453,193.453,12600000.0
2005-01-21 00:31:00,193.472,193.49,193.464,193.486,31100000.0
2005-01-21 00:32:00,193.496,193.511,193.471,193.511,79400000.0
2005-01-21 00:33:00,193.491,193.496,193.473,193.486,59000000.0
2005-01-21 00:34:00,193.485,193.489,193.464,193.464,31600000.0
2005-01-21 00:35:00,193.47,193.509,193.435,193.495,43300000.0
2005-01-21 00:36:00,193.492,193.51,193.466,193.508,55800000.0
2005-01-21 00:37:00,193.493,193.509,193.483,193.509,65500000.0
2005-01-21 00:38:00,193.489,193.505,193.451,193.458,34600000.0
2005-01-21 00:39:00,193.48,193.496,193.461,193.494,36899999.0
2005-01-21 00:40:00,193.499,193.508,193.479,193.499,25400000.0
2005-01-21 00:41:00,193.5,193.51,193.465,193.465,19800000.0
2005-01-21 00:42:00,193.445,193.457,193.415,193.44,60000001.0
2005-01-21 00:43:00,193.428,193.469,193.409,193.442,54400000.0
2005-01-21 00:44:00,193.457,193.475,193.437,193.445,55800000.0
2005-01-21 00:45:00,193.464,193.475,193.431,193.452,62300000.0
2005-01-21 00:46:00,193.428,193.49,193.425,193.49,46700000.0
2005-01-21 00:47:00,193.478,193.481,193.438,193.458,44100000.0
2005-01-21 00:48:00,193.48,193.494,193.448,193.468,33999999.0
2005-01-21 00:49:00,193.47,193.495,193.46,193.469,40200000.0
2005-01-21 00:50:00,193.51,193.51,193.468,193.493,25200000.0
2005-01-21 00:51:00,193.506,193.522,193.452,193.489,82899999.0
2005-01-21 00:52:00,193.505,193.535,193.502,193.535,54400000.0
2005-01-21 00:53:00,193.519,193.539,193.505,193.526,32800000.0
2005-01-21 00:54:00,193.521,193.567,193.521,193.54,37400000.0
2005-01-21 00:55:00,193.572,193.572,193.526,193.532,40600000.0
2005-01-21 00:56:00,193.536,193.567,193.536,193.567,58000001.0
2005-01-21 00:57:00,193.548,193.579,193.531,193.563,50600000.0
2005-01-21 00:58:00,193.566,193.586,193.54,193.546,49200001.0
2005-01-21 00:59:00,193.536,193.595,193.532,193.591,20400000.0
2005-01-21 01:00:00,193.592,193.594,193.569,193.58,56000000.0
2005-01-21 01:01:00,193.575,193.602,193.575,193.583,54199999.0
2005-01-21 01:02:00,193.604,193.617,193.549,193.549,99699999.0
2005-01-21 01:03:00,193.579,193.631,193.579,193.629,54699999.0
2005-01-21 01:04:00,193.626,193.643,193.613,193.613,56300000.0
2005-01-21 01:05:00,193.631,193.631,193.619,193.625,23900000.0
2005-01-21 01:06:00,193.608,193.631,193.596,193.624,70800001.0
2005-01-21 01:07:00,193.628,193.644,193.618,193.644,52000000.0
2005-01-21 01:08:00,193.638,193.638,193.602,193.615,54600001.0
2005-01-21 01:09:00,193.639,193.651,193.629,193.637,24100000.0
2005-01-21 01:10:00,193.637,193.652,193.634,193.637,43400000.0
2005-01-21 01:11:00,193.646,193.647,193.628,193.646,56500000.0
2005-01-21 01:12:00,193.64,193.648,193.622,193.636,63200000.0
2005-01-21 01:13:00,193.632,193.636,193.605,193.605,43200000.0
2005-01-21 01:14:00,193.605,193.633,193.564,193.612,80600000.0
2005-01-21 01:15:00,193.62,193.653,193.617,193.64,92000000.0
2005-01-21 01:16:00,193.604,193.618,193.584,193.618,36700000.0
2005-01-21 01:17:00,193.62,193.626,193.578,193.578,43200000.0
2005-01-21 01:18:00,193.59,193.607,193.577,193.593,70899999.0
2005-01-21 01:19:00,193.593,193.618,193.585,193.613,42199999.0
2005-01-21 01:20:00,193.611,193.611,193.565,193.585,76299999.0
2005-01-21 01:21:00,193.569,193.615,193.569,193.612,86499998.0
2005-01-21 01:22:00,193.616,193.616,193.571,193.615,69300000.0
2005-01-21 01:23:00,193.637,193.642,193.624,193.642,73799998.0
2005-01-21 01:24:00,193.618,193.636,193.587,193.627,63500000.0
2005-01-21 01:25:00,193.614,193.628,193.589,193.602,32400000.0
2005-01-21 01:26:00,193.645,193.654,193.621,193.622,70000000.0
2005-01-21 01:27:00,193.645,193.669,193.636,193.647,34900000.0
2005-01-21 01:28:00,193.686,193.692,193.65,193.671,73000001.0
2005-01-21 01:29:00,193.677,193.694,193.617,193.684,62900000.0
2005-01-21 01:30:00,193.667,193.672,193.613,193.672,58500002.0
2005-01-21 01:31:00,193.691,193.691,193.665,193.665,28300000.0
2005-01-21 01:32:00,193.668,193.68,193.646,193.68,45800000.0
2005-01-21 01:33:00,193.687,193.69,193.588,193.608,85599999.0
2005-01-21 01:34:00,193.553,193.616,193.553,193.616,49900001.0
2005-01-21 01:35:00,193.601,193.617,193.558,193.56,47700000.0
2005-01-21 01:36:00,193.604,193.612,193.54,193.54,51200000.0
2005-01-21 01:37:00,193.551,193.555,193.514,193.514,45700001.0
2005-01-21 01:38:00,193.54,193.546,193.527,193.546,31300000.0
2005-01-21 01:39:00,193.544,193.544,193.511,193.533,36500000.0
2005-01-21 01:40:00,193.521,193.526,193.493,193.493,32700000.0
2005-01-21 01:41:00,193.508,193.508,193.479,193.486,16700000.0
2005-01-21 01:42:00,193.504,193.518,193.482,193.505,94200001.0
2005-01-21 01:43:00,193.488,193.493,193.468,193.493,52600000.0
2005-01-21 01:44:00,193.438,193.492,193.438,193.478,28400000.0
2005-01-21 01:45:00,193.483,193.483,193.437,193.463,38500000.0
2005-01-21 01:46:00,193.459,193.484,193.451,193.482,82700000.0
2005-01-21 01:47:00,193.487,193.493,193.48,193.493,84200000.0
2005-01-21 01:48:00,193.51,193.511,193.482,193.499,54300000.0
2005-01-21 01:49:00,193.47,193.508,193.47,193.473,41600000.0
2005-01-21 01:50:00,193.416,193.465,193.402,193.436,50400000.0
2005-01-21 01:51:00,193.395,193.407,193.37,193.371,23000000.0
2005-01-21 01:52:00,193.335,193.389,193.335,193.389,31100000.0
2005-01-21 01:53:00,193.394,193.426,193.289,193.289,59800000.0
2005-01-21 01:54:00,193.362,193.367,193.329,193.359,67700000.0
2005-01-21 01:55:00,193.349,193.389,193.325,193.345,62300000.0
2005-01-21 01:56:00,193.379,193.407,193.353,193.358,32200000.0
2005-01-21 01:57:00,193.363,193.439,193.352,193.404,38500000.0
2005-01-21 01:58:00,193.367,193.377,193.333,193.333,45200000.0
2005-01-21 01:59:00,193.336,193.366,193.331,193.347,32300000.0
2005-01-21 02:00:00,193.312,193.345,193.298,193.341,44900000.0
2005-01-21 02:01:00,193.333,193.342,193.304,193.31,78100000.0
2005-01-21 02:02:00,193.327,193.352,193.322,193.34,22700000.0
2005-01-21 02:03:00,193.33,193.341,193.314,193.332,36700000.0
2005-01-21 02:04:00,193.327,193.331,193.311,193.32,46199999.0
2005-01-21 02:05:00,193.308,193.362,193.301,193.36,51899999.0
2005-01-21 02:06:00,193.359,193.359,193.329,193.342,37900000.0
2005-01-21 02:07:00,193.342,193.363,193.316,193.357,27900000.0
2005-01-21 02:08:00,193.355,193.384,193.325,193.325,122100001.0
2005-01-21 02:09:00,193.34,193.35,193.307,193.317,24800000.0
2005-01-21 02:10:00,193.359,193.359,193.312,193.35,95500000.0
2005-01-21 02:11:00,193.344,193.368,193.318,193.318,76100000.0
2005-01-21 02:12:00,193.263,193.313,193.252,193.313,57700001.0
2005-01-21 02:13:00,193.325,193.356,193.32,193.356,37000000.0
2005-01-21 02:14:00,193.37,193.405,193.355,193.375,58100000.0
2005-01-21 02:15:00,193.395,193.395,193.379,193.383,53300000.0
2005-01-21 02:16:00,193.374,193.38,193.344,193.375,58200000.0
2005-01-21 02:17:00,193.357,193.395,193.357,193.38,56500000.0
2005-01-21 02:18:00,193.353,193.429,193.353,193.425,37700000.0
2005-01-21 02:19:00,193.4,193.459,193.4,193.426,40300000.0
2005-01-21 02:20:00,193.44,193.452,193.403,193.42,40400000.0
2005-01-21 02:21:00,193.414,193.474,193.414,193.474,23200000.0
2005-01-21 02:22:00,193.47,193.488,193.455,193.455,58500000.0
2005-01-21 02:23:00,193.421,193.467,193.402,193.466,31900000.0
2005-01-21 02:24:00,193.448,193.515,193.44,193.49,38400000.0
2005-01-21 02:25:00,193.527,193.527,193.455,193.462,82300000.0
2005-01-21 02:26:00,193.482,193.483,193.459,193.475,37200000.0
2005-01-21 02:27:00,193.474,193.526,193.474,193.5,50599999.0
2005-01-21 02:28:00,193.501,193.501,193.462,193.465,77000001.0
2005-01-21 02:29:00,193.453,193.475,193.428,193.465,22100000.0
2005-01-21 02:30:00,193.474,193.478,193.448,193.464,64799999.0
2005-01-21 02:31:00,193.5,193.5,193.454,193.469,40500000.0
2005-01-21 02:32:00,193.455,193.488,193.449,193.47,43200000.0
2005-01-21 02:33:00,193.474,193.483,193.449,193.464,45900000.0
2005-01-21 02:34:00,193.454,193.474,193.436,193.474,31700000.0
2005-01-21 02:35:00,193.494,193.498,193.469,193.478,62700001.0
2005-01-21 02:36:00,193.492,193.511,193.485,193.485,62900001.0
2005-01-21 02:37:00,193.445,193.445,193.393,193.407,70000001.0
2005-01-21 02:38:00,193.408,193.471,193.408,193.456,76600000.0
2005-01-21 02:39:00,193.457,193.457,193.412,193.417,59700000.0
2005-01-21 02:40:00,193.447,193.466,193.431,193.434,101700000.0
2005-01-21 02:41:00,193.481,193.485,193.455,193.462,35400000.0
2005-01-21 02:42:00,193.46,193.485,193.44,193.44,36700000.0
2005-01-21 02:43:00,193.473,193.485,193.467,193.476,35900000.0
2005-01-21 02:44:00,193.446,193.507,193.446,193.507,44000000.0
2005-01-21 02:45:00,193.464,193.468,193.437,193.468,41600000.0
2005-01-21 02:46:00,193.454,193.48,193.446,193.48,26300000.0
2005-01-21 02:47:00,193.461,193.504,193.461,193.502,60600000.0
2005-01-21 02:48:00,193.497,193.524,193.447,193.447,59200000.0
2005-01-21 02:49:00,193.509,193.518,193.47,193.503,25200000.0
2005-01-21 02:50:00,193.513,193.522,193.469,193.49,71300000.0
2005-01-21 02:51:00,193.533,193.537,193.501,193.537,41900000.0
2005-01-21 02:52:00,193.503,193.544,193.503,193.522,34800000.0
2005-01-21 02:53:00,193.501,193.517,193.454,193.479,33400000.0
2005-01-21 02:54:00,193.502,193.537,193.502,193.513,27700000.0
2005-01-21 02:55:00,193.506,193.516,193.477,193.497,60300001.0
2005-01-21 02:56:00,193.5,193.524,193.489,193.489,22000000.0
2005-01-21 02:57:00,193.471,193.501,193.467,193.499,52800001.0
2005-01-21 02:58:00,193.463,193.529,193.448,193.529,33800000.0
2005-01-21 02:59:00,193.505,193.505,193.46,193.484,34700000.0
2005-01-21 03:00:00,193.464,193.475,193.446,193.468,89600000.0
2005-01-21 03:01:00,193.489,193.489,193.464,193.472,59100000.0
2005-01-21 03:02:00,193.463,193.471,193.441,193.457,22400000.0
2005-01-21 03:03:00,193.479,193.49,193.465,193.48,57300000.0
2005-01-21 03:04:00,193.481,193.496,193.446,193.462,30100000.0
2005-01-21 03:05:00,193.461,193.477,193.45,193.455,23100000.0
2005-01-21 03:06:00,193.487,193.487,193.449,193.486,53700000.0
2005-01-21 03:07:00,193.48,193.484,193.417,193.417,34200000.0
2005-01-21 03:08:00,193.441,193.457,193.413,193.422,39800000.0
2005-01-21 03:09:00,193.436,193.441,193.409,193.423,60300000.0
2005-01-21 03:10:00,193.407,193.442,193.384,193.428,37800000.0
2005-01-21 03:11:00,193.445,193.471,193.424,193.465,30300000.0
2005-01-21 03:12:00,193.467,193.467,193.412,193.412,44800001.0
2005-01-21 03:13:00,193.452,193.452,193.374,193.374,58600000.0
2005-01-21 03:14:00,193.4,193.435,193.4,193.432,42100000.0
2005-01-21 03:15:00,193.441,193.47,193.425,193.445,36100000.0
2005-01-21 03:16:00,193.414,193.427,193.394,193.415,121800000.0
2005-01-21 03:17:00,193.412,193.444,193.412,193.444,19300000.0
2005-01-21 03:18:00,193.441,193.447,193.428,193.447,26600000.0
2005-01-21 03:19:00,193.443,193.462,193.414,193.462,30000000.0
2005-01-21 03:20:00,193.444,193.504,193.444,193.487,59500000.0
2005-01-21 03:21:00,193.499,193.499,193.466,193.485,50400000.0
2005-01-21 03:22:00,193.487,193.506,193.478,193.478,56000000.0
2005-01-21 03:23:00,193.46,193.47,193.435,193.456,49300000.0
2005-01-21 03:24:00,193.461,193.485,193.455,193.475,82400000.0
2005-01-21 03:25:00,193.494,193.494,193.451,193.471,74999998.0
2005-01-21 03:26:00,193.47,193.512,193.455,193.512,54399999.0
2005-01-21 03:27:00,193.512,193.517,193.444,193.459,54300000.0
2005-01-21 03:28:00,193.454,193.477,193.451,193.475,29400000.0
2005-01-21 03:29:00,193.453,193.453,193.406,193.417,33800000.0
2005-01-21 03:30:00,193.409,193.424,193.35,193.35,30400000.0
2005-01-21 03:31:00,193.425,193.442,193.403,193.403,21700000.0
2005-01-21 03:32:00,193.407,193.417,193.363,193.417,55400000.0
2005-01-21 03:33:00,193.422,193.442,193.416,193.435,52900000.0
2005-01-21 03:34:00,193.398,193.407,193.379,193.392,77800000.0
2005-01-21 03:35:00,193.35,193.388,193.349,193.369,48200000.0
2005-01-21 03:36:00,193.356,193.371,193.331,193.348,29400000.0
2005-01-21 03:37:00,193.36,193.366,193.343,193.366,36600000.0
2005-01-21 03:38:00,193.361,193.368,193.33,193.357,28300000.0
2005-01-21 03:39:00,193.36,193.381,193.338,193.381,15700000.0
2005-01-21 03:40:00,193.367,193.394,193.365,193.392,18600000.0
2005-01-21 03:41:00,193.389,193.389,193.347,193.359,44200000.0
2005-01-21 03:42:00,193.353,193.378,193.349,193.371,72800000.0
2005-01-21 03:43:00,193.376,193.376,193.315,193.348,57400000.0
2005-01-21 03:44:00,193.36,193.36,193.325,193.325,43100001.0
2005-01-21 03:45:00,193.346,193.358,193.327,193.345,55900001.0
2005-01-21 03:46:00,193.325,193.357,193.322,193.331,43800000.0
2005-01-21 03:47:00,193.318,193.318,193.265,193.296,56600000.0
2005-01-21 03:48:00,193.309,193.318,193.287,193.297,36000000.0
2005-01-21 03:49:00,193.278,193.322,193.278,193.322,35500000.0
2005-01-21 03:50:00,193.326,193.328,193.309,193.312,60100000.0
2005-01-21 03:51:00,193.299,193.314,193.262,193.262,30800000.0
2005-01-21 03:52:00,193.282,193.298,193.269,193.286,71499999.0
2005-01-21 03:53:00,193.304,193.312,193.266,193.288,54400000.0
2005-01-21 03:54:00,193.298,193.299,193.284,193.299,15200000.0
2005-01-21 03:55:00,193.293,193.295,193.277,193.293,40200000.0
2005-01-21 03:56:00,193.294,193.307,193.25,193.292,52600000.0
2005-01-21 03:57:00,193.302,193.317,193.265,193.275,59500000.0
2005-01-21 03:58:00,193.281,193.3,193.243,193.268,32400000.0
2005-01-21 03:59:00,193.255,193.255,193.225,193.245,52500000.0
2005-01-21 04:00:00,193.242,193.249,193.183,193.183,37300000.0
2005-01-21 04:01:00,193.221,193.227,193.205,193.212,45400000.0
2005-01-21 04:02:00,193.179,193.22,193.168,193.176,32100000.0
2005-01-21 04:03:00,193.166,193.196,193.157,193.196,25500000.0
2005-01-21 04:04:00,193.172,193.172,193.146,193.155,28200000.0
2005-01-21 04:05:00,193.156,193.174,193.141,193.174,33000000.0
2005-01-21 04:06:00,193.173,193.211,193.155,193.211,43000000.0
2005-01-21 04:07:00,193.212,193.213,193.186,193.212,12800000.0
2005-01-21 04:08:00,193.24,193.24,193.188,193.211,61900000.0
2005-01-21 04:09:00,193.187,193.207,193.174,193.206,89100000.0
2005-01-21 04:10:00,193.211,193.229,193.201,193.214,56700001.0
2005-01-21 04:11:00,193.205,193.24,193.201,193.217,36500000.0
2005-01-21 04:12:00,193.181,193.231,193.181,193.212,44900000.0
2005-01-21 04:13:00,193.214,193.217,193.156,193.186,47000000.0
2005-01-21 04:14:00,193.188,193.228,193.188,193.222,52300000.0
2005-01-21 04:15:00,193.22,193.252,193.205,193.252,34700000.0
2005-01-21 04:16:00,193.275,193.309,193.275,193.294,40500000.0
2005-01-21 04:17:00,193.302,193.302,193.244,193.263,41000000.0
2005-01-21 04:18:00,193.248,193.275,193.238,193.265,50500000.0
2005-01-21 04:19:00,193.273,193.28,193.226,193.247,35000000.0
2005-01-21 04:20:00,193.254,193.263,193.224,193.251,57400000.0
2005-01-21 04:21:00,193.278,193.278,193.258,193.27,44000000.0
2005-01-21 04:22:00,193.27,193.281,193.249,193.249,32900000.0
2005-01-21 04:23:00,193.272,193.272,193.207,193.207,49100000.0
2005-01-21 04:24:00,193.253,193.264,193.218,193.264,60600000.0
2005-01-21 04:25:00,193.248,193.263,193.247,193.249,57800001.0
2005-01-21 04:26:00,193.245,193.253,193.228,193.236,59100000.0
2005-01-21 04:27:00,193.222,193.243,193.2,193.225,53700000.0
2005-01-21 04:28:00,193.213,193.236,193.184,193.218,45300000.0
2005-01-21 04:29:00,193.216,193.234,193.209,193.223,25400000.0
2005-01-21 04:30:00,193.212,193.212,193.182,193.2,35400001.0
2005-01-21 04:31:00,193.201,193.201,193.154,193.168,42699999.0
2005-01-21 04:32:00,193.186,193.196,193.167,193.188,24300000.0
2005-01-21 04:33:00,193.171,193.188,193.171,193.179,83100001.0
2005-01-21 04:34:00,193.144,193.181,193.125,193.181,29000000.0
2005-01-21 04:35:00,193.174,193.189,193.165,193.189,54600000.0
2005-01-21 04:36:00,193.186,193.197,193.183,193.196,57700002.0
2005-01-21 04:37:00,193.189,193.189,193.136,193.165,40799999.0
2005-01-21 04:38:00,193.165,193.165,193.099,193.099,43900000.0
2005-01-21 04:39:00,193.165,193.185,193.163,193.168,22800000.0
2005-01-21 04:40:00,193.164,193.185,193.141,193.178,37900000.0
2005-01-21 04:41:00,193.161,193.186,193.161,193.186,42500000.0
2005-01-21 04:42:00,193.176,193.188,193.158,193.174,44500000.0
2005-01-21 04:43:00,193.178,193.188,193.141,193.175,66500000.0
2005-01-21 04:44:00,193.209,193.209,193.163,193.171,71800001.0
2005-01-21 04:45:00,193.146,193.19,193.146,193.181,57800000.0
2005-01-21 04:46:00,193.184,193.208,193.175,193.198,36599999.0
2005-01-21 04:47:00,193.22,193.233,193.204,193.233,36500000.0
2005-01-21 04:48:00,193.217,193.217,193.185,193.199,57000000.0
2005-01-21 04:49:00,193.199,193.227,193.193,193.226,60199999.0
2005-01-21 04:50:00,193.189,193.232,193.189,193.228,39500000.0
2005-01-21 04:51:00,193.246,193.25,193.218,193.235,64800000.0
2005-01-21 04:52:00,193.235,193.239,193.199,193.239,42800000.0
2005-01-21 04:53:00,193.255,193.256,193.244,193.252,44700000.0
2005-01-21 04:54:00,193.244,193.27,193.235,193.27,34000000.0
2005-01-21 04:55:00,193.246,193.246,193.222,193.229,26600000.0
2005-01-21 04:56:00,193.243,193.311,193.238,193.292,32200000.0
2005-01-21 04:57:00,193.305,193.305,193.254,193.279,37900000.0
2005-01-21 04:58:00,193.254,193.278,193.246,193.248,33200000.0
2005-01-21 04:59:00,193.246,193.287,193.246,193.282,23000000.0
2005-01-21 05:00:00,193.225,193.261,193.201,193.261,34700000.0
2005-01-21 05:01:00,193.264,193.264,193.229,193.253,71200000.0
2005-01-21 05:02:00,193.23,193.265,193.23,193.265,61500000.0
2005-01-21 05:03:00,193.259,193.259,193.24,193.254,36700000.0
2005-01-21 05:04:00,193.26,193.26,193.236,193.246,29300000.0
2005-01-21 05:05:00,193.261,193.29,193.218,193.29,66100000.0
2005-01-21 05:06:00,193.251,193.288,193.244,193.252,37800000.0
2005-01-21 05:07:00,193.275,193.275,193.26,193.275,46000000.0
2005-01-21 05:08:00,193.26,193.263,193.242,193.242,44400000.0
2005-01-21 05:09:00,193.253,193.268,193.226,193.268,34600000.0
2005-01-21 05:10:00,193.268,193.287,193.268,193.268,74400000.0
2005-01-21 05:11:00,193.253,193.269,193.236,193.267,81000000.0
2005-01-21 05:12:00,193.261,193.262,193.226,193.244,34300000.0
2005-01-21 05:13:00,193.261,193.276,193.227,193.261,85600000.0
2005-01-21 05:14:00,193.218,193.27,193.212,193.263,36800000.0
2005-01-21 05:15:00,193.241,193.275,193.241,193.264,25000000.0
2005-01-21 05:16:00,193.281,193.281,193.262,193.27,20900000.0
2005-01-21 05:17:00,193.258,193.285,193.245,193.276,47799999.0
2005-01-21 05:18:00,193.271,193.271,193.216,193.261,48700000.0
2005-01-21 05:19:00,193.279,193.293,193.257,193.265,39500000.0
2005-01-21 05:20:00,193.306,193.306,193.273,193.279,42400000.0
2005-01-21 05:21:00,193.273,193.309,193.273,193.298,39900000.0
2005-01-21 05:22:00,193.291,193.294,193.269,193.27,50600000.0
2005-01-21 05:23:00,193.287,193.287,193.25,193.275,62300000.0
2005-01-21 05:24:00,193.274,193.287,193.255,193.278,48800000.0
2005-01-21 05:25:00,193.243,193.279,193.211,193.279,72600000.0
2005-01-21 05:26:00,193.234,193.286,193.234,193.271,64000000.0
2005-01-21 05:27:00,193.292,193.299,193.289,193.298,38700000.0
2005-01-21 05:28:00,193.29,193.293,193.246,193.293,60900000.0
2005-01-21 05:29:00,193.289,193.303,193.268,193.268,72699999.0
2005-01-21 05:30:00,193.281,193.308,193.281,193.293,63000000.0
2005-01-21 05:31:00,193.301,193.318,193.301,193.303,43799999.0
2005-01-21 05:32:00,193.313,193.321,193.292,193.297,61800001.0
2005-01-21 05:33:00,193.3,193.303,193.264,193.273,58100000.0
2005-01-21 05:34:00,193.296,193.317,193.287,193.317,15500000.0
2005-01-21 05:35:00,193.341,193.352,193.322,193.348,73000000.0
2005-01-21 05:36:00,193.333,193.344,193.319,193.319,83000001.0
2005-01-21 05:37:00,193.315,193.335,193.304,193.329,41300001.0
2005-01-21 05:38:00,193.317,193.336,193.305,193.308,30600000.0
2005-01-21 05:39:00,193.263,193.318,193.262,193.317,54500000.0
2005-01-21 05:40:00,193.329,193.352,193.317,193.345,35700000.0
2005-01-21 05:41:00,193.308,193.341,193.308,193.341,44800000.0
2005-01-21 05:42:00,193.319,193.346,193.316,193.336,54200000.0
2005-01-21 05:43:00,193.351,193.361,193.34,193.361,36300000.0
2005-01-21 05:44:00,193.377,193.377,193.335,193.354,12700000.0
2005-01-21 05:45:00,193.367,193.38,193.334,193.38,39400000.0
2005-01-21 05:46:00,193.344,193.4,193.344,193.383,68200000.0
2005-01-21 05:47:00,193.379,193.414,193.373,193.413,21800000.0
2005-01-21 05:48:00,193.419,193.428,193.406,193.428,54200000.0
2005-01-21 05:49:00,193.432,193.44,193.411,193.435,25900000.0
2005-01-21 05:50:00,193.428,193.433,193.377,193.402,62500000.0
2005-01-21 05:51:00,193.397,193.41,193.381,193.382,39100000.0
2005-01-21 05:52:00,193.38,193.409,193.379,193.407,78300000.0
2005-01-21 05:53:00,193.402,193.404,193.37,193.377,81700001.0
2005-01-21 05:54:00,193.398,193.398,193.368,193.396,61300000.0
2005-01-21 05:55:00,193.401,193.422,193.367,193.367,39000000.0
2005-01-21 05:56:00,193.361,193.378,193.335,193.356,109800000.0
2005-01-21 05:57:00,193.334,193.355,193.301,193.355,29000000.0
2005-01-21 05:58:00,193.361,193.37,193.347,193.357,46700000.0
2005-01-21 05:59:00,193.358,193.39,193.358,193.38,75100000.0
2005-01-21 06:00:00,193.384,193.398,193.359,193.374,32800000.0
2005-01-21 06:01:00,193.393,193.419,193.377,193.415,54300001.0
2005-01-21 06:02:00,193.427,193.445,193.409,193.445,39600000.0
2005-01-21 06:03:00,193.38,193.434,193.38,193.434,36499999.0
2005-01-21 06:04:00,193.388,193.414,193.38,193.414,56500000.0
2005-01-21 06:05:00,193.384,193.398,193.363,193.397,71000000.0
2005-01-21 06:06:00,193.36,193.384,193.335,193.355,75000001.0
2005-01-21 06:07:00,193.361,193.371,193.339,193.371,46600000.0
2005-01-21 06:08:00,193.373,193.373,193.33,193.33,30100000.0
2005-01-21 06:09:00,193.322,193.322,193.275,193.286,37700000.0
2005-01-21 06:10:00,193.265,193.303,193.265,193.295,46800000.0
2005-01-21 06:11:00,193.284,193.326,193.266,193.326,17200000.0
2005-01-21 06:12:00,193.33,193.343,193.277,193.277,47299999.0
2005-01-21 06:13:00,193.313,193.342,193.313,193.331,49100000.0
2005-01-21 06:14:00,193.333,193.333,193.306,193.306,46100000.0
2005-01-21 06:15:00,193.324,193.333,193.311,193.333,43100001.0
2005-01-21 06:16:00,193.343,193.355,193.334,193.355,53400000.0
2005-01-21 06:17:00,193.346,193.346,193.304,193.311,37000000.0
2005-01-21 06:18:00,193.344,193.346,193.331,193.336,26800000.0
2005-01-21 06:19:00,193.346,193.346,193.31,193.321,38600000.0
2005-01-21 06:20:00,193.325,193.331,193.31,193.327,60900000.0
2005-01-21 06:21:00,193.323,193.352,193.321,193.338,43000000.0
2005-01-21 06:22:00,193.347,193.363,193.328,193.329,55099999.0
2005-01-21 06:23:00,193.365,193.365,193.332,193.332,55600000.0
2005-01-21 06:24:00,193.326,193.355,193.31,193.316,41000000.0
2005-01-21 06:25:00,193.295,193.339,193.295,193.333,51800000.0
2005-01-21 06:26:00,193.293,193.337,193.293,193.337,44999999.0
2005-01-21 06:27:00,193.32,193.34,193.287,193.287,45300000.0
2005-01-21 06:28:00,193.267,193.343,193.267,193.343,48599999.0
2005-01-21 06:29:00,193.354,193.354,193.307,193.307,74999999.0
2005-01-21 06:30:00,193.303,193.348,193.303,193.348,44500001.0
2005-01-21 06:31:00,193.335,193.345,193.322,193.327,65000000.0
2005-01-21 06:32:00,193.325,193.346,193.311,193.337,72500001.0
2005-01-21 06:33:00,193.316,193.35,193.316,193.332,33300000.0
2005-01-21 06:34:00,193.341,193.344,193.324,193.344,52500000.0
2005-01-21 06:35:00,193.32,193.334,193.303,193.315,61000001.0
2005-01-21 06:36:00,193.358,193.358,193.337,193.346,45500000.0
2005-01-21 06:37:00,193.351,193.364,193.341,193.341,19100000.0
2005-01-21 06:38:00,193.305,193.352,193.3,193.352,17100000.0
2005-01-21 06:39:00,193.363,193.369,193.326,193.33,28900000.0
2005-01-21 06:40:00,193.303,193.344,193.298,193.321,49600000.0
2005-01-21 06:41:00,193.321,193.339,193.308,193.339,16500000.0
2005-01-21 06:42:00,193.325,193.345,193.318,193.327,48100000.0
2005-01-21 06:43:00,193.336,193.352,193.292,193.292,34199999.0
2005-01-21 06:44:00,193.345,193.345,193.331,193.344,49900000.0
2005-01-21 06:45:00,193.324,193.336,193.306,193.336,36300000.0
2005-01-21 06:46:00,193.325,193.348,193.272,193.348,70599999.0
2005-01-21 06:47:00,193.356,193.356,193.333,193.343,35100000.0
2005-01-21 06:48:00,193.329,193.354,193.301,193.354,54500000.0
2005-01-21 06:49:00,193.328,193.352,193.319,193.348,31500000.0
2005-01-21 06:50:00,193.322,193.322,193.279,193.31,64300000.0
2005-01-21 06:51:00,193.325,193.327,193.298,193.316,70200000.0
2005-01-21 06:52:00,193.305,193.33,193.287,193.325,53800001.0
2005-01-21 06:53:00,193.327,193.349,193.307,193.349,53399999.0
2005-01-21 06:54:00,193.328,193.335,193.324,193.331,80900001.0
2005-01-21 06:55:00,193.323,193.348,193.319,193.346,36200000.0
2005-01-21 06:56:00,193.338,193.346,193.313,193.346,38800000.0
2005-01-21 06:57:00,193.314,193.342,193.31,193.332,72100000.0
2005-01-21 06:58:00,193.296,193.34,193.296,193.336,22300000.0
2005-01-21 06:59:00,193.352,193.352,193.313,193.348,34000000.0
2005-01-21 07:00:00,193.341,193.369,193.324,193.369,29800000.0
2005-01-21 07:01:00,193.373,193.373,193.344,193.368,31100000.0
2005-01-21 07:02:00,193.366,193.387,193.359,193.378,43299999.0
2005-01-21 07:03:00,193.361,193.393,193.348,193.393,28800000.0
2005-01-21 07:04:00,193.375,193.387,193.364,193.364,31100000.0
2005-01-21 07:05:00,193.38,193.411,193.369,193.37,94699998.0
2005-01-21 07:06:00,193.373,193.391,193.342,193.37,62800001.0
2005-01-21 07:07:00,193.365,193.379,193.36,193.365,23500000.0
2005-01-21 07:08:00,193.351,193.351,193.318,193.318,47400001.0
2005-01-21 07:09:00,193.319,193.356,193.309,193.32,42400000.0
2005-01-21 07:10:00,193.321,193.321,193.282,193.299,48200000.0
2005-01-21 07:11:00,193.256,193.324,193.256,193.317,46999999.0
2005-01-21 07:12:00,193.308,193.346,193.279,193.346,27400000.0
2005-01-21 07:13:00,193.337,193.352,193.323,193.352,89600001.0
2005-01-21 07:14:00,193.316,193.387,193.29,193.387,81700000.0
2005-01-21 07:15:00,193.385,193.41,193.378,193.41,27500000.0
2005-01-21 07:16:00,193.429,193.436,193.403,193.416,69299999.0
2005-01-21 07:17:00,193.407,193.436,193.407,193.414,22100000.0
2005-01-21 07:18:00,193.42,193.45,193.416,193.445,24600000.0
2005-01-21 07:19:00,193.488,193.494,193.472,193.494,28900000.0
2005-01-21 07:20:00,193.486,193.516,193.476,193.516,24000000.0
2005-01-21 07:21:00,193.491,193.491,193.473,193.481,31700000.0
2005-01-21 07:22:00,193.46,193.47,193.443,193.468,35500000.0
2005-01-21 07:23:00,193.48,193.487,193.44,193.459,50700000.0
2005-01-21 07:24:00,193.461,193.461,193.427,193.437,27699999.0
2005-01-21 07:25:00,193.448,193.472,193.428,193.472,54600000.0
2005-01-21 07:26:00,193.474,193.483,193.454,193.474,55300002.0
2005-01-21 07:27:00,193.458,193.466,193.447,193.46,53000000.0
2005-01-21 07:28:00,193.444,193.466,193.437,193.455,38900000.0
2005-01-21 07:29:00,193.467,193.472,193.447,193.472,100300001.0
2005-01-21 07:30:00,193.448,193.47,193.406,193.47,38300000.0
2005-01-21 07:31:00,193.45,193.491,193.45,193.491,53500000.0
2005-01-21 07:32:00,193.446,193.51,193.434,193.51,19600000.0
2005-01-21 07:33:00,193.47,193.496,193.455,193.49,43300000.0
2005-01-21 07:34:00,193.49,193.49,193.455,193.47,38300000.0
2005-01-21 07:35:00,193.459,193.465,193.433,193.447,42300000.0
2005-01-21 07:36:00,193.439,193.457,193.409,193.45,49800000.0
2005-01-21 07:37:00,193.432,193.45,193.41,193.432,46400000.0
2005-01-21 07:38:00,193.399,193.451,193.399,193.451,46600000.0
2005-01-21 07:39:00,193.447,193.453,193.426,193.442,47700000.0
2005-01-21 07:40:00,193.41,193.438,193.395,193.407,58500000.0
2005-01-21 07:41:00,193.471,193.484,193.456,193.481,61499999.0
2005-01-21 07:42:00,193.489,193.489,193.461,193.461,67300001.0
2005-01-21 07:43:00,193.477,193.477,193.444,193.473,55800001.0
2005-01-21 07:44:00,193.483,193.486,193.46,193.461,46600000.0
2005-01-21 07:45:00,193.475,193.478,193.447,193.465,41300000.0
2005-01-21 07:46:00,193.423,193.481,193.415,193.473,50100000.0
2005-01-21 07:47:00,193.445,193.49,193.445,193.49,39800000.0
2005-01-21 07:48:00,193.47,193.481,193.425,193.425,11800000.0
2005-01-21 07:49:00,193.461,193.482,193.449,193.449,41000000.0
2005-01-21 07:50:00,193.496,193.496,193.469,193.473,31600000.0
2005-01-21 07:51:00,193.487,193.496,193.449,193.483,41500000.0
2005-01-21 07:52:00,193.495,193.527,193.477,193.507,65100000.0
2005-01-21 07:53:00,193.514,193.514,193.487,193.505,59100001.0
2005-01-21 07:54:00,193.486,193.51,193.476,193.507,52900000.0
2005-01-21 07:55:00,193.467,193.49,193.467,193.483,55499999.0
2005-01-21 07:56:00,193.468,193.497,193.45,193.45,46900000.0
2005-01-21 07:57:00,193.494,193.499,193.452,193.483,61100000.0
2005-01-21 07:58:00,193.469,193.484,193.459,193.484,51900000.0
2005-01-21 07:59:00,193.489,193.489,193.451,193.485,39000000.0
2005-01-21 08:00:00,193.484,193.495,193.477,193.495,31300000.0
2005-01-21 08:01:00,193.491,193.491,193.435,193.488,53600000.0
2005-01-21 08:02:00,193.494,193.494,193.477,193.481,62100001.0
2005-01-21 08:03:00,193.477,193.487,193.457,193.457,44600000.0
2005-01-21 08:04:00,193.452,193.473,193.431,193.437,36400000.0
2005-01-21 08:05:00,193.458,193.468,193.448,193.466,45100000.0
2005-01-21 08:06:00,193.455,193.473,193.441,193.473,40400000.0
2005-01-21 08:07:00,193.474,193.513,193.474,193.513,62600001.0
2005-01-21 08:08:00,193.535,193.535,193.489,193.497,52600000.0
2005-01-21 08:09:00,193.491,193.516,193.464,193.514,41800000.0
2005-01-21 08:10:00,193.5,193.511,193.467,193.511,62300001.0
2005-01-21 08:11:00,193.507,193.511,193.478,193.511,17400000.0
2005-01-21 08:12:00,193.485,193.512,193.454,193.512,51600000.0
2005-01-21 08:13:00,193.521,193.554,193.512,193.525,56800000.0
2005-01-21 08:14:00,193.512,193.527,193.496,193.515,49500000.0
2005-01-21 08:15:00,193.498,193.539,193.487,193.508,56100000.0
2005-01-21 08:16:00,193.529,193.529,193.49,193.514,58300000.0
2005-01-21 08:17:00,193.5,193.548,193.49,193.548,80700000.0
2005-01-21 08:18:00,193.577,193.582,193.55,193.562,25000000.0
2005-01-21 08:19:00,193.579,193.592,193.567,193.577,45000000.0
2005-01-21 08:20:00,193.567,193.585,193.565,193.585,54000000.0
2005-01-21 08:21:00,193.594,193.599,193.588,193.594,68399999.0
2005-01-21 08:22:00,193.602,193.637,193.602,193.624,66500000.0
2005-01-21 08:23:00,193.624,193.65,193.604,193.65,58599999.0
2005-01-21 08:24:00,193.675,193.675,193.617,193.626,45700000.0
2005-01-21 08:25:00,193.621,193.644,193.603,193.644,25500000.0
2005-01-21 08:26:00,193.615,193.659,193.605,193.657,47100000.0
2005-01-21 08:27:00,193.66,193.66,193.629,193.629,21800000.0
2005-01-21 08:28:00,193.613,193.623,193.585,193.587,46300000.0
2005-01-21 08:29:00,193.568,193.601,193.554,193.601,37000000.0
2005-01-21 08:30:00,193.586,193.594,193.547,193.559,35700000.0
2005-01-21 08:31:00,193.559,193.559,193.526,193.538,45500000.0
2005-01-21 08:32:00,193.523,193.531,193.515,193.526,58400000.0
2005-01-21 08:33:00,193.512,193.552,193.511,193.542,93000001.0
2005-01-21 08:34:00,193.545,193.55,193.506,193.55,42400000.0
2005-01-21 08:35:00,193.527,193.533,193.506,193.518,28500000.0
2005-01-21 08:36:00,193.539,193.555,193.513,193.536,28300000.0
2005-01-21 08:37:00,193.526,193.53,193.504,193.53,68900000.0
2005-01-21 08:38:00,193.547,193.565,193.507,193.55,70000000.0
2005-01-21 08:39:00,193.585,193.589,193.546,193.566,95800001.0
2005-01-21 08:40:00,193.583,193.587,193.561,193.582,37900000.0
2005-01-21 08:41:00,193.576,193.599,193.576,193.59,61300000.0
2005-01-21 08:42:00,193.529,193.587,193.529,193.587,49500000.0
2005-01-21 08:43:00,193.592,193.595,193.552,193.561,44100000.0
2005-01-21 08:44:00,193.553,193.572,193.513,193.545,53600000.0
2005-01-21 08:45:00,193.549,193.562,193.525,193.542,66300000.0
2005-01-21 08:46:00,193.524,193.539,193.506,193.539,31800000.0
2005-01-21 08:47:00,193.533,193.552,193.498,193.509,54900000.0
2005-01-21 08:48:00,193.524,193.529,193.492,193.515,52400001.0
2005-01-21 08:49:00,193.506,193.516,193.411,193.458,42900000.0
2005-01-21 08:50:00,193.464,193.485,193.442,193.485,50900001.0
2005-01-21 08:51:00,193.428,193.458,193.428,193.455,52400000.0
2005-01-21 08:52:00,193.445,193.449,193.416,193.425,57300000.0
2005-01-21 08:53:00,193.407,193.418,193.36,193.372,31500000.0
2005-01-21 08:54:00,193.359,193.389,193.353,193.384,28000000.0
2005-01-21 08:55:00,193.377,193.431,193.36,193.427,94400001.0
2005-01-21 08:56:00,193.366,193.396,193.36,193.367,110299999.0
2005-01-21 08:57:00,193.365,193.365,193.328,193.348,51200000.0
2005-01-21 08:58:00,193.342,193.342,193.299,193.299,33400000.0
2005-01-21 08:59:00,193.304,193.338,193.304,193.32,74899998.0
2005-01-21 09:00:00,193.288,193.327,193.283,193.314,48800000.0
2005-01-21 09:01:00,193.303,193.326,193.275,193.3,70500000.0
2005-01-21 09:02:00,193.305,193.327,193.294,193.309,33600000.0
2005-01-21 09:03:00,193.319,193.33,193.288,193.326,51000000.0
2005-01-21 09:04:00,193.32,193.32,193.302,193.315,61999999.0
2005-01-21 09:05:00,193.337,193.353,193.308,193.353,66200000.0
2005-01-21 09:06:00,193.341,193.374,193.322,193.374,52200000.0
2005-01-21 09:07:00,193.35,193.37,193.336,193.345,49100000.0
2005-01-21 09:08:00,193.356,193.376,193.346,193.346,25300000.0
2005-01-21 09:09:00,193.373,193.373,193.342,193.344,45700000.0
2005-01-21 09:10:00,193.346,193.346,193.301,193.306,36900000.0
2005-01-21 09:11:00,193.325,193.325,193.309,193.314,13200000.0
2005-01-21 09:12:00,193.311,193.346,193.289,193.289,55100000.0
2005-01-21 09:13:00,193.335,193.336,193.286,193.336,70900000.0
2005-01-21 09:14:00,193.319,193.319,193.267,193.275,45500000.0
2005-01-21 09:15:00,193.235,193.25,193.189,193.189,88499999.0
2005-01-21 09:16:00,193.186,193.201,193.168,193.191,69600000.0
2005-01-21 09:17:00,193.204,193.207,193.161,193.179,50900000.0
2005-01-21 09:18:00,193.208,193.253,193.203,193.242,69999999.0
2005-01-21 09:19:00,193.253,193.296,193.253,193.275,49700000.0
2005-01-21 09:20:00,193.268,193.325,193.262,193.325,26600000.0
2005-01-21 09:21:00,193.337,193.344,193.297,193.339,33200001.0
2005-01-21 09:22:00,193.325,193.346,193.319,193.34,49900000.0
2005-01-21 09:23:00,193.365,193.373,193.342,193.372,42999999.0
2005-01-21 09:24:00,193.383,193.396,193.333,193.396,78299999.0
2005-01-21 09:25:00,193.424,193.457,193.409,193.457,37700000.0
2005-01-21 09:26:00,193.492,193.492,193.407,193.419,78100000.0
2005-01-21 09:27:00,193.4,193.429,193.385,193.416,53200000.0
2005-01-21 09:28:00,193.414,193.5,193.385,193.5,63500001.0
2005-01-21 09:29:00,193.49,193.605,193.49,193.605,57800001.0
2005-01-21 09:30:00,193.619,193.653,193.609,193.653,37500000.0
2005-01-21 09:31:00,193.673,193.692,193.663,193.666,66400000.0
2005-01-21 09:32:00,193.696,193.715,193.685,193.692,36200000.0
2005-01-21 09:33:00,193.708,193.717,193.691,193.714,38100000.0
2005-01-21 09:34:00,193.695,193.734,193.695,193.717,71700000.0
2005-01-21 09:35:00,193.711,193.735,193.691,193.712,61700000.0
2005-01-21 09:36:00,193.763,193.879,193.756,193.879,17500000.0
2005-01-21 09:37:00,193.91,194.021,193.898,194.021,43500001.0
2005-01-21 09:38:00,193.968,194.017,193.968,193.986,22800000.0
2005-01-21 09:39:00,194.003,194.02,193.976,194.02,41900000.0
2005-01-21 09:40:00,194.065,194.117,194.065,194.103,46300000.0
2005-01-21 09:41:00,194.092,194.11,194.037,194.037,39099999.0
2005-01-21 09:42:00,194.018,194.076,194.0,194.066,67699999.0
2005-01-21 09:43:00,194.055,194.055,193.994,194.023,42600000.0
2005-01-21 09:44:00,194.018,194.13,194.003,194.13,87200000.0
2005-01-21 09:45:00,194.154,194.163,194.087,194.087,25300000.0
2005-01-21 09:46:00,194.07,194.08,194.037,194.049,34700000.0
2005-01-21 09:47:00,194.022,194.022,193.983,193.997,32000001.0
2005-01-21 09:48:00,193.972,193.976,193.932,193.949,33000000.0
2005-01-21 09:49:00,193.963,194.002,193.958,193.976,37100000.0
2005-01-21 09:50:00,193.991,194.009,193.964,193.964,48400000.0
2005-01-21 09:51:00,193.981,194.006,193.967,193.99,27700000.0
2005-01-21 09:52:00,193.986,194.002,193.971,193.976,62099999.0
2005-01-21 09:53:00,193.982,193.983,193.918,193.928,40800000.0
2005-01-21 09:54:00,193.908,193.925,193.907,193.916,55600000.0
2005-01-21 09:55:00,193.89,193.924,193.84,193.924,53900001.0
2005-01-21 09:56:00,193.959,193.982,193.944,193.974,51900000.0
2005-01-21 09:57:00,193.943,193.975,193.898,193.905,69599999.0
2005-01-21 09:58:00,193.9,193.971,193.897,193.96,54500000.0
2005-01-21 09:59:00,193.93,193.962,193.919,193.962,28700000.0
2005-01-21 10:00:00,193.945,193.982,193.929,193.951,43100000.0
2005-01-21 10:01:00,193.933,193.994,193.922,193.983,141300002.0
2005-01-21 10:02:00,193.979,193.981,193.927,193.927,51800000.0
2005-01-21 10:03:00,193.945,193.97,193.891,193.899,62200000.0
2005-01-21 10:04:00,193.915,193.942,193.906,193.923,32700000.0
2005-01-21 10:05:00,193.928,193.95,193.906,193.95,37300000.0
2005-01-21 10:06:00,193.928,194.0,193.918,193.987,32400000.0
2005-01-21 10:07:00,193.993,194.042,193.979,194.042,36500000.0
2005-01-21 10:08:00,194.022,194.065,194.011,194.065,65900001.0
2005-01-21 10:09:00,194.061,194.074,194.037,194.056,43900000.0
2005-01-21 10:10:00,194.022,194.022,193.979,194.002,66599999.0
2005-01-21 10:11:00,193.98,194.006,193.977,193.987,48000001.0
2005-01-21 10:12:00,193.96,193.98,193.931,193.98,59400000.0
2005-01-21 10:13:00,193.973,194.064,193.973,194.05,46500000.0
2005-01-21 10:14:00,194.07,194.076,194.047,194.055,38200000.0
2005-01-21 10:15:00,194.055,194.058,194.035,194.04,23800000.0
2005-01-21 10:16:00,194.064,194.073,194.034,194.034,75600001.0
2005-01-21 10:17:00,194.04,194.059,194.015,194.046,64100001.0
2005-01-21 10:18:00,194.057,194.083,194.054,194.081,35600000.0
2005-01-21 10:19:00,194.091,194.107,194.073,194.105,34200000.0
2005-01-21 10:20:00,194.123,194.123,194.064,194.117,56399999.0
2005-01-21 10:21:00,194.102,194.124,194.087,194.093,34700000.0
2005-01-21 10:22:00,194.087,194.091,194.056,194.075,40700000.0
2005-01-21 10:23:00,194.086,194.155,194.079,194.155,57400000.0
2005-01-21 10:24:00,194.106,194.148,194.106,194.13,73200000.0
2005-01-21 10:25:00,194.108,194.142,194.108,194.136,27000000.0
2005-01-21 10:26:00,194.112,194.112,194.041,194.041,80000001.0
2005-01-21 10:27:00,194.006,194.067,193.999,194.057,65600000.0
2005-01-21 10:28:00,194.048,194.08,194.033,194.074,79999999.0
2005-01-21 10:29:00,194.083,194.083,194.039,194.04,48400000.0
2005-01-21 10:30:00,194.023,194.066,194.004,194.006,49700000.0
2005-01-21 10:31:00,194.001,194.021,193.965,193.965,31700000.0
2005-01-21 10:32:00,193.961,193.976,193.944,193.944,62900000.0
2005-01-21 10:33:00,193.95,193.984,193.938,193.971,55000000.0
2005-01-21 10:34:00,193.97,194.076,193.959,194.076,67800002.0
2005-01-21 10:35:00,194.052,194.052,194.028,194.051,68399999.0
2005-01-21 10:36:00,194.056,194.098,194.053,194.098,62199999.0
2005-01-21 10:37:00,194.046,194.102,194.03,194.094,26900000.0
2005-01-21 10:38:00,194.071,194.117,194.059,194.077,48200001.0
2005-01-21 10:39:00,194.079,194.08,194.055,194.058,37500000.0
2005-01-21 10:40:00,194.048,194.06,194.008,194.033,35400000.0
2005-01-21 10:41:00,193.994,194.043,193.99,194.043,68299999.0
2005-01-21 10:42:00,194.06,194.071,194.047,194.071,94300000.0
2005-01-21 10:43:00,194.076,194.076,194.007,194.008,50000000.0
2005-01-21 10:44:00,194.019,194.019,193.948,193.948,39400000.0
2005-01-21 10:45:00,194.001,194.001,193.924,193.963,60900000.0
2005-01-21 10:46:00,193.969,193.983,193.922,193.922,24300000.0
2005-01-21 10:47:00,193.921,193.954,193.887,193.887,37800000.0
2005-01-21 10:48:00,193.88,193.943,193.873,193.943,13300000.0
2005-01-21 10:49:00,193.948,193.952,193.924,193.952,51300000.0
2005-01-21 10:50:00,193.938,194.007,193.938,194.007,23500000.0
2005-01-21 10:51:00,194.023,194.029,193.975,193.995,36400000.0
2005-01-21 10:52:00,194.03,194.056,193.992,194.056,56500000.0
2005-01-21 10:53:00,194.093,194.127,194.069,194.118,84800001.0
2005-01-21 10:54:00,194.141,194.168,194.132,194.147,36000000.0
2005-01-21 10:55:00,194.144,194.166,194.139,194.159,28600000.0
2005-01-21 10:56:00,194.136,194.208,194.134,194.191,44300000.0
2005-01-21 10:57:00,194.214,194.224,194.178,194.178,51500000.0
2005-01-21 10:58:00,194.141,194.192,194.137,194.137,78900000.0
2005-01-21 10:59:00,194.14,194.176,194.132,194.176,47600000.0
2005-01-21 11:00:00,194.205,194.205,194.022,194.023,58300000.0
2005-01-21 11:01:00,194.016,194.016,193.973,193.982,18300000.0
2005-01-21 11:02:00,193.98,194.067,193.972,194.067,67900000.0
2005-01-21 11:03:00,194.058,194.111,194.045,194.111,43800001.0
2005-01-21 11:04:00,194.114,194.129,194.097,194.125,34000000.0
2005-01-21 11:05:00,194.127,194.159,194.097,194.098,35200000.0
2005-01-21 11:06:00,194.059,194.088,194.039,194.085,54499999.0
2005-01-21 11:07:00,194.037,194.144,194.032,194.139,35900000.0
2005-01-21 11:08:00,194.133,194.179,194.117,194.145,51800001.0
2005-01-21 11:09:00,194.148,194.166,194.116,194.119,23900000.0
2005-01-21 11:10:00,194.098,194.101,194.068,194.085,73500000.0
2005-01-21 11:11:00,194.104,194.107,194.06,194.063,83000001.0
2005-01-21 11:12:00,194.059,194.121,194.052,194.118,92999999.0
2005-01-21 11:13:00,194.119,194.138,194.109,194.127,37800000.0
2005-01-21 11:14:00,194.172,194.183,194.123,194.176,70700000.0
2005-01-21 11:15:00,194.171,194.171,194.094,194.094,63800000.0
2005-01-21 11:16:00,194.104,194.107,194.061,194.083,32900000.0
2005-01-21 11:17:00,194.075,194.094,194.056,194.085,73100001.0
2005-01-21 11:18:00,194.041,194.069,194.031,194.069,37200000.0
2005-01-21 11:19:00,194.013,194.061,194.013,194.061,13500000.0
2005-01-21 11:20:00,194.062,194.09,194.042,194.05,35100000.0
2005-01-21 11:21:00,194.062,194.07,194.014,194.051,46300000.0
2005-01-21 11:22:00,194.043,194.05,194.004,194.05,39100000.0
2005-01-21 11:23:00,194.02,194.036,193.98,193.98,27600000.0
2005-01-21 11:24:00,194.02,194.051,194.007,194.05,43300000.0
2005-01-21 11:25:00,194.046,194.151,194.046,194.139,36100000.0
2005-01-21 11:26:00,194.161,194.193,194.138,194.193,43000000.0
2005-01-21 11:27:00,194.202,194.209,194.139,194.151,53600001.0
2005-01-21 11:28:00,194.106,194.131,194.096,194.099,39000000.0
2005-01-21 11:29:00,194.088,194.088,193.996,193.996,26300000.0
2005-01-21 11:30:00,193.854,193.854,193.383,193.396,63000000.0
2005-01-21 11:31:00,193.4,193.406,193.351,193.371,40900000.0
2005-01-21 11:32:00,193.337,193.361,193.277,193.277,40000000.0
2005-01-21 11:33:00,193.255,193.336,193.247,193.294,99300001.0
2005-01-21 11:34:00,193.276,193.336,193.276,193.328,39000000.0
2005-01-21 11:35:00,193.305,193.314,193.246,193.251,48900000.0
2005-01-21 11:36:00,193.163,193.196,193.079,193.079,66500000.0
2005-01-21 11:37:00,193.053,193.064,193.035,193.062,43200000.0
2005-01-21 11:38:00,193.055,193.083,193.055,193.083,52500001.0
2005-01-21 11:39:00,193.149,193.207,193.148,193.203,38600000.0
2005-01-21 11:40:00,193.189,193.211,193.144,193.144,61400000.0
2005-01-21 11:41:00,193.101,193.133,193.087,193.111,50400000.0
2005-01-21 11:42:00,193.125,193.149,193.116,193.136,81100000.0
2005-01-21 11:43:00,193.116,193.141,193.078,193.078,45700000.0
2005-01-21 11:44:00,193.09,193.096,193.035,193.035,64500001.0
2005-01-21 11:45:00,193.035,193.068,193.019,193.065,37100000.0
2005-01-21 11:46:00,193.084,193.088,193.04,193.053,73500000.0
2005-01-21 11:47:00,193.027,193.128,193.022,193.128,46800000.0
2005-01-21 11:48:00,193.13,193.196,193.13,193.196,45200000.0
2005-01-21 11:49:00,193.184,193.191,193.127,193.143,57800000.0
2005-01-21 11:50:00,193.132,193.172,193.132,193.155,42000000.0
2005-01-21 11:51:00,193.168,193.172,193.062,193.062,26900000.0
2005-01-21 11:52:00,193.024,193.039,193.007,193.029,26500000.0
2005-01-21 11:53:00,193.01,193.056,192.996,193.04,46300000.0
2005-01-21 11:54:00,193.061,193.08,193.041,193.045,54600000.0
2005-01-21 11:55:00,193.016,193.053,193.016,193.025,55800000.0
2005-01-21 11:56:00,193.005,193.005,192.878,192.89,22500000.0
2005-01-21 11:57:00,192.842,192.976,192.842,192.975,58300000.0
2005-01-21 11:58:00,192.93,192.961,192.925,192.925,62200000.0
2005-01-21 11:59:00,192.921,192.939,192.898,192.92,53800000.0
2005-01-21 12:00:00,192.972,193.004,192.943,192.99,49100000.0
2005-01-21 12:01:00,193.017,193.032,192.994,193.007,43700000.0
2005-01-21 12:02:00,193.014,193.021,192.993,193.016,67200000.0
2005-01-21 12:03:00,193.006,193.008,192.968,192.988,30400000.0
2005-01-21 12:04:00,192.948,192.965,192.912,192.924,72000001.0
2005-01-21 12:05:00,192.919,192.972,192.908,192.962,41000000.0
2005-01-21 12:06:00,192.918,192.967,192.918,192.964,67800001.0
2005-01-21 12:07:00,192.926,192.952,192.921,192.921,56600000.0
2005-01-21 12:08:00,192.954,192.957,192.909,192.909,43400000.0
2005-01-21 12:09:00,192.893,193.023,192.893,193.015,31200000.0
2005-01-21 12:10:00,193.044,193.048,192.991,192.995,69499999.0
2005-01-21 12:11:00,192.976,193.029,192.976,193.019,77200001.0
2005-01-21 12:12:00,193.021,193.045,193.02,193.045,70900000.0
2005-01-21 12:13:00,193.031,193.082,193.031,193.063,35400000.0
2005-01-21 12:14:00,193.043,193.088,193.043,193.087,45500000.0
2005-01-21 12:15:00,193.083,193.117,193.072,193.094,66599999.0
2005-01-21 12:16:00,193.105,193.114,193.096,193.105,86600001.0
2005-01-21 12:17:00,193.12,193.124,193.099,193.117,61000000.0
2005-01-21 12:18:00,193.134,193.164,193.134,193.154,33900000.0
2005-01-21 12:19:00,193.158,193.163,193.108,193.163,34500000.0
2005-01-21 12:20:00,193.174,193.189,193.133,193.165,60399999.0
2005-01-21 12:21:00,193.165,193.179,193.133,193.154,79600000.0
2005-01-21 12:22:00,193.189,193.205,193.149,193.18,73800000.0
2005-01-21 12:23:00,193.197,193.234,193.169,193.207,49800000.0
2005-01-21 12:24:00,193.146,193.219,193.143,193.219,62900000.0
2005-01-21 12:25:00,193.192,193.205,193.16,193.193,60700001.0
2005-01-21 12:26:00,193.195,193.195,193.13,193.151,40700000.0
2005-01-21 12:27:00,193.162,193.185,193.12,193.131,50400000.0
2005-01-21 12:28:00,193.118,193.138,193.079,193.117,31300000.0
2005-01-21 12:29:00,193.126,193.142,193.089,193.14,47900000.0
2005-01-21 12:30:00,193.155,193.155,193.055,193.097,39100000.0
2005-01-21 12:31:00,193.072,193.088,193.022,193.022,39800000.0
2005-01-21 12:32:00,193.022,193.042,192.98,193.031,40600000.0
2005-01-21 12:33:00,193.048,193.048,193.001,193.005,68500000.0
2005-01-21 12:34:00,192.993,193.029,192.975,193.029,58000002.0
2005-01-21 12:35:00,193.052,193.062,193.017,193.045,66200000.0
2005-01-21 12:36:00,193.046,193.073,193.024,193.035,83000000.0
2005-01-21 12:37:00,193.036,193.053,193.008,193.04,37300000.0
2005-01-21 12:38:00,193.024,193.059,193.017,193.051,44200000.0
2005-01-21 12:39:00,193.054,193.071,193.033,193.071,73400000.0
2005-01-21 12:40:00,193.068,193.154,193.053,193.141,93600002.0
2005-01-21 12:41:00,193.142,193.149,193.105,193.13,81700000.0
2005-01-21 12:42:00,193.131,193.139,193.098,193.099,93599998.0
2005-01-21 12:43:00,193.111,193.111,193.07,193.095,43900000.0
2005-01-21 12:44:00,193.087,193.106,193.069,193.069,36800000.0
2005-01-21 12:45:00,193.06,193.094,193.048,193.08,63100000.0
2005-01-21 12:46:00,193.08,193.081,193.027,193.028,45400000.0
2005-01-21 12:47:00,193.039,193.039,192.98,193.025,56300000.0
2005-01-21 12:48:00,193.045,193.071,193.006,193.041,33600000.0
2005-01-21 12:49:00,193.065,193.074,193.017,193.046,77800000.0
2005-01-21 12:50:00,193.039,193.076,193.032,193.036,29700000.0
2005-01-21 12:51:00,193.024,193.035,192.994,193.005,74000001.0
2005-01-21 12:52:00,192.984,193.02,192.984,193.009,67800000.0
2005-01-21 12:53:00,192.982,192.999,192.935,192.935,44800000.0
2005-01-21 12:54:00,192.96,192.979,192.925,192.979,36700000.0
2005-01-21 12:55:00,192.985,192.985,192.952,192.977,52700000.0
2005-01-21 12:56:00,192.974,192.984,192.95,192.962,35200000.0
2005-01-21 12:57:00,192.965,193.009,192.956,193.009,30300000.0
2005-01-21 12:58:00,192.975,193.009,192.942,192.942,69200000.0
2005-01-21 12:59:00,192.918,192.939,192.902,192.914,54200001.0
2005-01-21 13:00:00,192.893,192.937,192.877,192.937,66300000.0
2005-01-21 13:01:00,192.946,192.963,192.926,192.963,45200000.0
2005-01-21 13:02:00,192.963,193.003,192.963,192.983,63600000.0
2005-01-21 13:03:00,193.007,193.007,192.947,192.981,84800000.0
2005-01-21 13:04:00,193.025,193.061,193.012,193.06,37200000.0
2005-01-21 13:05:00,193.081,193.113,193.062,193.108,78600001.0
2005-01-21 13:06:00,193.092,193.147,193.092,193.147,70300000.0
2005-01-21 13:07:00,193.127,193.141,193.109,193.121,75800001.0
2005-01-21 13:08:00,193.129,193.146,193.097,193.097,38400000.0
2005-01-21 13:09:00,193.121,193.15,193.113,193.14,41100000.0
2005-01-21 13:10:00,193.142,193.154,193.106,193.107,38700001.0
2005-01-21 13:11:00,193.083,193.106,193.058,193.104,28500000.0
2005-01-21 13:12:00,193.088,193.112,193.085,193.101,105900000.0
2005-01-21 13:13:00,193.139,193.153,193.105,193.134,29400000.0
2005-01-21 13:14:00,193.167,193.18,193.129,193.18,33600000.0
2005-01-21 13:15:00,193.185,193.21,193.166,193.21,64300000.0
2005-01-21 13:16:00,193.256,193.29,193.223,193.29,49900000.0
2005-01-21 13:17:00,193.293,193.334,193.286,193.315,60599999.0
2005-01-21 13:18:00,193.338,193.359,193.311,193.354,56300000.0
2005-01-21 13:19:00,193.327,193.354,193.297,193.342,66699999.0
2005-01-21 13:20:00,193.332,193.336,193.297,193.336,43400000.0
2005-01-21 13:21:00,193.348,193.362,193.307,193.32,31000000.0
2005-01-21 13:22:00,193.311,193.339,193.302,193.325,37500000.0
2005-01-21 13:23:00,193.324,193.324,193.25,193.25,42700000.0
2005-01-21 13:24:00,193.254,193.256,193.18,193.191,35600000.0
2005-01-21 13:25:00,193.174,193.192,193.165,193.173,52900000.0
2005-01-21 13:26:00,193.222,193.222,193.169,193.198,59600001.0
2005-01-21 13:27:00,193.178,193.229,193.166,193.202,89700001.0
2005-01-21 13:28:00,193.187,193.214,193.151,193.151,22200000.0
2005-01-21 13:29:00,193.138,193.209,193.131,193.18,44000000.0
2005-01-21 13:30:00,193.22,193.25,193.203,193.218,54800000.0
2005-01-21 13:31:00,193.222,193.236,193.195,193.195,62100001.0
2005-01-21 13:32:00,193.209,193.218,193.178,193.205,92700000.0
2005-01-21 13:33:00,193.198,193.208,193.172,193.184,89000001.0
2005-01-21 13:34:00,193.164,193.168,193.135,193.15,46600000.0
2005-01-21 13:35:00,193.146,193.148,193.126,193.139,48900000.0
2005-01-21 13:36:00,193.143,193.166,193.133,193.149,70499999.0
2005-01-21 13:37:00,193.148,193.154,193.124,193.154,98499998.0
2005-01-21 13:38:00,193.125,193.141,193.098,193.141,39200000.0
2005-01-21 13:39:00,193.165,193.168,193.124,193.145,92600000.0
2005-01-21 13:40:00,193.151,193.165,193.139,193.14,72600000.0
2005-01-21 13:41:00,193.172,193.187,193.141,193.155,47200000.0
2005-01-21 13:42:00,193.179,193.179,193.149,193.169,51000000.0
2005-01-21 13:43:00,193.176,193.176,193.125,193.143,48900000.0
2005-01-21 13:44:00,193.14,193.179,193.133,193.153,55600000.0
2005-01-21 13:45:00,193.137,193.148,193.09,193.093,46300001.0
2005-01-21 13:46:00,193.099,193.126,193.085,193.085,75500001.0
2005-01-21 13:47:00,193.141,193.171,193.125,193.171,57900000.0
2005-01-21 13:48:00,193.164,193.195,193.152,193.177,43700000.0
2005-01-21 13:49:00,193.207,193.237,193.197,193.236,62500000.0
2005-01-21 13:50:00,193.267,193.285,193.245,193.28,63699999.0
2005-01-21 13:51:00,193.271,193.322,193.256,193.295,39200000.0
2005-01-21 13:52:00,193.352,193.383,193.332,193.372,89900000.0
2005-01-21 13:53:00,193.379,193.424,193.365,193.374,88500000.0
2005-01-21 13:54:00,193.358,193.397,193.345,193.38,31100000.0
2005-01-21 13:55:00,193.374,193.377,193.337,193.34,66600000.0
2005-01-21 13:56:00,193.332,193.347,193.293,193.301,76100000.0
2005-01-21 13:57:00,193.295,193.313,193.267,193.313,30300000.0
2005-01-21 13:58:00,193.309,193.309,193.269,193.301,65700000.0
2005-01-21 13:59:00,193.33,193.374,193.322,193.374,43400000.0
2005-01-21 14:00:00,193.356,193.412,193.356,193.387,32100000.0
2005-01-21 14:01:00,193.377,193.377,193.318,193.327,22200000.0
2005-01-21 14:02:00,193.326,193.409,193.296,193.409,63900001.0
2005-01-21 14:03:00,193.445,193.482,193.429,193.469,33300000.0
2005-01-21 14:04:00,193.49,193.513,193.455,193.511,70099999.0
2005-01-21 14:05:00,193.537,193.549,193.486,193.549,57200000.0
2005-01-21 14:06:00,193.542,193.615,193.541,193.603,58599999.0
2005-01-21 14:07:00,193.586,193.644,193.561,193.623,84300000.0
2005-01-21 14:08:00,193.676,193.68,193.62,193.66,28400000.0
2005-01-21 14:09:00,193.659,193.673,193.641,193.655,46900000.0
2005-01-21 14:10:00,193.639,193.65,193.618,193.618,46800000.0
2005-01-21 14:11:00,193.606,193.622,193.562,193.585,61000000.0
2005-01-21 14:12:00,193.577,193.585,193.518,193.546,36800000.0
2005-01-21 14:13:00,193.56,193.587,193.531,193.548,56900000.0
2005-01-21 14:14:00,193.569,193.569,193.523,193.562,50200000.0
2005-01-21 14:15:00,193.577,193.577,193.548,193.56,51100001.0
2005-01-21 14:16:00,193.571,193.587,193.545,193.575,27700000.0
2005-01-21 14:17:00,193.548,193.59,193.548,193.58,60100000.0
2005-01-21 14:18:00,193.591,193.595,193.568,193.582,39500000.0
2005-01-21 14:19:00,193.615,193.728,193.615,193.71,34900000.0
2005-01-21 14:20:00,193.718,193.738,193.706,193.726,84600001.0
2005-01-21 14:21:00,193.705,193.743,193.695,193.72,41700000.0
2005-01-21 14:22:00,193.679,193.69,193.659,193.678,55700000.0
2005-01-21 14:23:00,193.666,193.706,193.647,193.706,36600000.0
2005-01-21 14:24:00,193.679,193.679,193.626,193.63,27200000.0
2005-01-21 14:25:00,193.6,193.622,193.549,193.549,49100000.0
2005-01-21 14:26:00,193.562,193.584,193.548,193.565,59000001.0
2005-01-21 14:27:00,193.567,193.628,193.567,193.628,73500000.0
2005-01-21 14:28:00,193.589,193.589,193.539,193.539,12400000.0
2005-01-21 14:29:00,193.508,193.561,193.506,193.547,44900000.0
2005-01-21 14:30:00,193.53,193.55,193.518,193.536,71800000.0
2005-01-21 14:31:00,193.521,193.537,193.51,193.533,80800000.0
2005-01-21 14:32:00,193.546,193.551,193.521,193.529,76600000.0
2005-01-21 14:33:00,193.541,193.569,193.537,193.559,32700000.0
2005-01-21 14:34:00,193.565,193.61,193.548,193.589,36200000.0
2005-01-21 14:35:00,193.594,193.597,193.574,193.574,24600000.0
2005-01-21 14:36:00,193.572,193.607,193.572,193.585,48700000.0
2005-01-21 14:37:00,193.622,193.631,193.592,193.592,57300000.0
2005-01-21 14:38:00,193.598,193.598,193.566,193.587,55700001.0
2005-01-21 14:39:00,193.589,193.589,193.535,193.535,49100000.0
2005-01-21 14:40:00,193.533,193.56,193.52,193.522,55200000.0
2005-01-21 14:41:00,193.536,193.589,193.52,193.589,63900001.0
2005-01-21 14:42:00,193.624,193.625,193.589,193.598,50500001.0
2005-01-21 14:43:00,193.583,193.638,193.58,193.638,45000000.0
2005-01-21 14:44:00,193.653,193.678,193.637,193.657,68500000.0
2005-01-21 14:45:00,193.643,193.656,193.624,193.647,41400000.0
2005-01-21 14:46:00,193.641,193.66,193.607,193.607,74100002.0
2005-01-21 14:47:00,193.614,193.626,193.598,193.611,40600000.0
2005-01-21 14:48:00,193.63,193.638,193.576,193.582,82000000.0
2005-01-21 14:49:00,193.595,193.608,193.544,193.577,76300000.0
2005-01-21 14:50:00,193.54,193.547,193.49,193.49,51600000.0
2005-01-21 14:51:00,193.488,193.544,193.488,193.527,77099999.0
2005-01-21 14:52:00,193.555,193.601,193.555,193.588,40500000.0
2005-01-21 14:53:00,193.592,193.603,193.563,193.563,45200000.0
2005-01-21 14:54:00,193.556,193.581,193.54,193.541,78099999.0
2005-01-21 14:55:00,193.579,193.579,193.516,193.516,48600000.0
2005-01-21 14:56:00,193.53,193.547,193.516,193.533,50100000.0
2005-01-21 14:57:00,193.502,193.536,193.502,193.536,48900000.0
2005-01-21 14:58:00,193.567,193.567,193.536,193.543,34200000.0
2005-01-21 14:59:00,193.529,193.562,193.529,193.562,37000000.0
2005-01-21 15:00:00,193.544,193.562,193.503,193.506,30600000.0
2005-01-21 15:01:00,193.526,193.528,193.475,193.503,57300001.0
2005-01-21 15:02:00,193.509,193.52,193.47,193.494,27600000.0
2005-01-21 15:03:00,193.486,193.518,193.486,193.505,47400000.0
2005-01-21 15:04:00,193.496,193.513,193.478,193.491,50600000.0
2005-01-21 15:05:00,193.472,193.472,193.433,193.433,47000000.0
2005-01-21 15:06:00,193.442,193.448,193.395,193.4,40300000.0
2005-01-21 15:07:00,193.422,193.423,193.4,193.419,41900000.0
2005-01-21 15:08:00,193.436,193.455,193.415,193.446,47300000.0
2005-01-21 15:09:00,193.452,193.482,193.448,193.482,76000002.0
2005-01-21 15:10:00,193.479,193.505,193.455,193.479,70500001.0
2005-01-21 15:11:00,193.485,193.535,193.485,193.535,22800000.0
2005-01-21 15:12:00,193.542,193.588,193.542,193.586,42700000.0
2005-01-21 15:13:00,193.578,193.578,193.542,193.55,47700000.0
2005-01-21 15:14:00,193.548,193.567,193.533,193.547,67100000.0
2005-01-21 15:15:00,193.549,193.561,193.526,193.556,39100000.0
2005-01-21 15:16:00,193.577,193.577,193.527,193.541,67099999.0
2005-01-21 15:17:00,193.555,193.555,193.495,193.512,56900000.0
2005-01-21 15:18:00,193.547,193.566,193.531,193.536,32300000.0
2005-01-21 15:19:00,193.531,193.531,193.477,193.49,78899999.0
2005-01-21 15:20:00,193.505,193.534,193.478,193.514,43800001.0
2005-01-21 15:21:00,193.503,193.516,193.486,193.496,44400000.0
2005-01-21 15:22:00,193.478,193.538,193.478,193.525,41800000.0
2005-01-21 15:23:00,193.525,193.553,193.52,193.527,53400000.0
2005-01-21 15:24:00,193.526,193.549,193.506,193.538,44500000.0
2005-01-21 15:25:00,193.537,193.55,193.527,193.54,51500000.0
2005-01-21 15:26:00,193.536,193.565,193.531,193.547,44600000.0
2005-01-21 15:27:00,193.533,193.57,193.527,193.542,33000000.0
2005-01-21 15:28:00,193.519,193.529,193.505,193.514,40300000.0
2005-01-21 15:29:00,193.504,193.511,193.482,193.491,55299999.0
2005-01-21 15:30:00,193.477,193.477,193.45,193.45,32500000.0
2005-01-21 15:31:00,193.418,193.478,193.417,193.442,83899999.0
2005-01-21 15:32:00,193.445,193.461,193.415,193.443,56700000.0
2005-01-21 15:33:00,193.449,193.469,193.435,193.435,86700000.0
2005-01-21 15:34:00,193.423,193.449,193.423,193.449,49099999.0
2005-01-21 15:35:00,193.462,193.475,193.419,193.457,60300000.0
2005-01-21 15:36:00,193.466,193.483,193.431,193.483,57400000.0
2005-01-21 15:37:00,193.483,193.486,193.457,193.466,53700000.0
2005-01-21 15:38:00,193.484,193.484,193.451,193.466,46900001.0
2005-01-21 15:39:00,193.448,193.522,193.448,193.509,35100000.0
2005-01-21 15:40:00,193.522,193.527,193.471,193.481,57700000.0
2005-01-21 15:41:00,193.45,193.479,193.436,193.465,77700000.0
2005-01-21 15:42:00,193.451,193.48,193.438,193.473,37100000.0
2005-01-21 15:43:00,193.483,193.483,193.434,193.457,107000000.0
2005-01-21 15:44:00,193.47,193.505,193.47,193.503,45800000.0
2005-01-21 15:45:00,193.497,193.505,193.472,193.497,52500000.0
2005-01-21 15:46:00,193.509,193.512,193.472,193.507,37900000.0
2005-01-21 15:47:00,193.503,193.516,193.494,193.513,59800000.0
2005-01-21 15:48:00,193.495,193.523,193.487,193.523,84199999.0
2005-01-21 15:49:00,193.523,193.561,193.51,193.561,59000000.0
2005-01-21 15:50:00,193.548,193.548,193.509,193.534,31500000.0
2005-01-21 15:51:00,193.558,193.59,193.519,193.59,67099999.0
2005-01-21 15:52:00,193.593,193.652,193.593,193.642,53300000.0
2005-01-21 15:53:00,193.647,193.717,193.633,193.711,39900000.0
2005-01-21 15:54:00,193.682,193.682,193.638,193.648,60600000.0
2005-01-21 15:55:00,193.642,193.653,193.61,193.615,58700000.0
2005-01-21 15:56:00,193.627,193.651,193.609,193.618,51300000.0
2005-01-21 15:57:00,193.621,193.644,193.606,193.618,47199999.0
2005-01-21 15:58:00,193.64,193.677,193.625,193.677,54600001.0
2005-01-21 15:59:00,193.709,193.714,193.68,193.703,81400001.0
2005-01-21 16:00:00,193.682,193.682,193.658,193.665,24000000.0
2005-01-21 16:01:00,193.662,193.665,193.625,193.665,53900000.0
2005-01-21 16:02:00,193.653,193.677,193.633,193.633,66600000.0
2005-01-21 16:03:00,193.629,193.655,193.629,193.643,38700000.0
2005-01-21 16:04:00,193.636,193.636,193.59,193.595,54900001.0
2005-01-21 16:05:00,193.615,193.63,193.588,193.588,47600000.0
2005-01-21 16:06:00,193.571,193.587,193.554,193.575,68000000.0
2005-01-21 16:07:00,193.569,193.586,193.534,193.551,32800000.0
2005-01-21 16:08:00,193.537,193.562,193.519,193.554,45500000.0
2005-01-21 16:09:00,193.541,193.562,193.53,193.562,55900000.0
2005-01-21 16:10:00,193.516,193.548,193.502,193.548,30700000.0
2005-01-21 16:11:00,193.561,193.565,193.542,193.553,61700000.0
2005-01-21 16:12:00,193.574,193.606,193.574,193.598,69600001.0
2005-01-21 16:13:00,193.589,193.6,193.564,193.572,61999999.0
2005-01-21 16:14:00,193.543,193.573,193.531,193.573,36300000.0
2005-01-21 16:15:00,193.578,193.603,193.552,193.571,89900000.0
2005-01-21 16:16:00,193.553,193.559,193.536,193.542,68000000.0
2005-01-21 16:17:00,193.533,193.556,193.518,193.545,26800000.0
2005-01-21 16:18:00,193.543,193.56,193.537,193.552,50200000.0
2005-01-21 16:19:00,193.538,193.538,193.505,193.516,41600000.0
2005-01-21 16:20:00,193.509,193.535,193.494,193.535,28000000.0
2005-01-21 16:21:00,193.55,193.559,193.506,193.515,53600000.0
2005-01-21 16:22:00,193.52,193.567,193.52,193.558,73100000.0
2005-01-21 16:23:00,193.56,193.605,193.552,193.552,57799999.0
2005-01-21 16:24:00,193.563,193.594,193.555,193.58,61600001.0
2005-01-21 16:25:00,193.595,193.595,193.562,193.589,43500000.0
2005-01-21 16:26:00,193.578,193.584,193.525,193.525,38700000.0
2005-01-21 16:27:00,193.527,193.53,193.497,193.51,32700000.0
2005-01-21 16:28:00,193.508,193.517,193.47,193.47,38300000.0
2005-01-21 16:29:00,193.469,193.475,193.389,193.389,51200000.0
2005-01-21 16:30:00,193.386,193.413,193.386,193.413,54800000.0
2005-01-21 16:31:00,193.396,193.43,193.396,193.407,64000000.0
2005-01-21 16:32:00,193.418,193.419,193.4,193.4,65299999.0
2005-01-21 16:33:00,193.425,193.436,193.417,193.434,28700000.0
2005-01-21 16:34:00,193.432,193.436,193.401,193.405,55599999.0
2005-01-21 16:35:00,193.384,193.431,193.375,193.417,50900000.0
2005-01-21 16:36:00,193.422,193.428,193.377,193.377,55500001.0
2005-01-21 16:37:00,193.365,193.365,193.323,193.347,66100001.0
2005-01-21 16:38:00,193.303,193.365,193.303,193.36,47000000.0
2005-01-21 16:39:00,193.37,193.371,193.322,193.329,41100000.0
2005-01-21 16:40:00,193.316,193.353,193.316,193.345,28700000.0
2005-01-21 16:41:00,193.324,193.329,193.3,193.315,64600001.0
2005-01-21 16:42:00,193.3,193.353,193.298,193.337,49300001.0
2005-01-21 16:43:00,193.38,193.414,193.342,193.364,65399999.0
2005-01-21 16:44:00,193.339,193.368,193.321,193.332,35900000.0
2005-01-21 16:45:00,193.357,193.368,193.307,193.353,60700000.0
2005-01-21 16:46:00,193.337,193.355,193.295,193.295,48800000.0
2005-01-21 16:47:00,193.306,193.339,193.288,193.295,80099999.0
2005-01-21 16:48:00,193.297,193.327,193.255,193.266,28800000.0
2005-01-21 16:49:00,193.288,193.295,193.227,193.265,26300000.0
2005-01-21 16:50:00,193.263,193.287,193.244,193.272,74200001.0
2005-01-21 16:51:00,193.272,193.281,193.239,193.239,72000001.0
2005-01-21 16:52:00,193.223,193.255,193.215,193.253,59300000.0
2005-01-21 16:53:00,193.22,193.224,193.182,193.19,68900000.0
2005-01-21 16:54:00,193.178,193.192,192.928,192.928,25000000.0
2005-01-21 16:55:00,192.911,192.941,192.858,192.935,75100000.0
2005-01-21 16:56:00,192.927,192.97,192.915,192.932,40300000.0
2005-01-21 16:57:00,192.959,192.959,192.892,192.905,48000000.0
2005-01-21 16:58:00,192.903,192.983,192.885,192.98,28400000.0
2005-01-21 16:59:00,192.992,193.002,192.961,192.981,105800003.0
2005-01-21 17:00:00,192.974,192.994,192.934,192.957,48000000.0
2005-01-21 17:01:00,192.974,192.989,192.943,192.953,65100001.0
2005-01-21 17:02:00,192.971,192.987,192.938,192.959,28900000.0
2005-01-21 17:03:00,192.951,192.995,192.929,192.987,117800000.0
2005-01-21 17:04:00,193.041,193.098,193.012,193.088,71800001.0
2005-01-21 17:05:00,193.108,193.117,193.047,193.047,47300000.0
2005-01-21 17:06:00,193.062,193.071,193.013,193.017,29900000.0
2005-01-21 17:07:00,192.986,193.033,192.968,193.02,47000000.0
2005-01-21 17:08:00,192.989,193.014,192.982,193.011,60299999.0
2005-01-21 17:09:00,192.97,192.999,192.97,192.993,41100000.0
2005-01-21 17:10:00,192.98,193.05,192.977,192.999,84100000.0
2005-01-21 17:11:00,193.034,193.054,193.016,193.038,61300000.0
2005-01-21 17:12:00,193.046,193.064,193.04,193.04,47400000.0
2005-01-21 17:13:00,193.046,193.064,192.993,193.022,26400000.0
2005-01-21 17:14:00,193.01,193.042,192.98,193.042,62299999.0
2005-01-21 17:15:00,193.07,193.07,192.97,192.988,62900000.0
2005-01-21 17:16:00,192.97,193.077,192.963,193.065,30700000.0
2005-01-21 17:17:00,193.049,193.1,193.049,193.1,47000000.0
2005-01-21 17:18:00,193.117,193.117,193.021,193.046,85800000.0
2005-01-21 17:19:00,193.055,193.055,192.98,192.98,65100000.0
2005-01-21 17:20:00,192.994,193.01,192.963,192.991,47700000.0
2005-01-21 17:21:00,193.003,193.006,192.967,192.994,22800000.0
2005-01-21 17:22:00,192.973,192.973,192.956,192.962,18300000.0
2005-01-21 17:23:00,192.957,192.961,192.924,192.932,25800000.0
2005-01-21 17:24:00,192.913,192.954,192.905,192.946,46700000.0
2005-01-21 17:25:00,192.918,192.918,192.854,192.859,33700000.0
2005-01-21 17:26:00,192.879,192.882,192.818,192.837,33800000.0
2005-01-21 17:27:00,192.842,192.853,192.834,192.853,37700000.0
2005-01-21 17:28:00,192.839,192.839,192.753,192.753,61500001.0
2005-01-21 17:29:00,192.766,192.85,192.76,192.85,69800000.0
2005-01-21 17:30:00,192.872,192.872,192.812,192.837,37700000.0
2005-01-21 17:31:00,192.847,192.857,192.817,192.835,33800000.0
2005-01-21 17:32:00,192.81,192.81,192.772,192.779,52500001.0
2005-01-21 17:33:00,192.756,192.794,192.756,192.785,61999999.0
2005-01-21 17:34:00,192.769,192.784,192.74,192.775,41000000.0
2005-01-21 17:35:00,192.775,192.801,192.763,192.78,42900000.0
2005-01-21 17:36:00,192.795,192.81,192.771,192.777,45000000.0
2005-01-21 17:37:00,192.763,192.799,192.739,192.799,24700000.0
2005-01-21 17:38:00,192.807,192.812,192.769,192.796,62300000.0
2005-01-21 17:39:00,192.775,192.821,192.763,192.821,28500000.0
2005-01-21 17:40:00,192.814,192.821,192.808,192.809,30000000.0
2005-01-21 17:41:00,192.828,192.892,192.814,192.879,25600000.0
2005-01-21 17:42:00,192.883,192.982,192.874,192.98,45400000.0
2005-01-21 17:43:00,192.957,192.964,192.932,192.935,62300000.0
2005-01-21 17:44:00,192.911,192.949,192.901,192.949,9900000.0
2005-01-21 17:45:00,192.973,192.973,192.924,192.928,67200000.0
2005-01-21 17:46:00,192.932,192.946,192.909,192.929,51100000.0
2005-01-21 17:47:00,192.951,192.955,192.914,192.929,36900000.0
2005-01-21 17:48:00,192.929,192.944,192.914,192.927,51600000.0
2005-01-21 17:49:00,192.913,192.951,192.891,192.928,25100000.0
2005-01-21 17:50:00,192.942,192.949,192.9,192.946,31400000.0
2005-01-21 17:51:00,192.949,192.962,192.936,192.938,58200000.0
2005-01-21 17:52:00,192.948,192.981,192.924,192.98,39499999.0
2005-01-21 17:53:00,192.971,193.005,192.961,193.005,51700000.0
2005-01-21 17:54:00,193.0,193.044,192.996,193.017,66100000.0
2005-01-21 17:55:00,192.983,193.014,192.973,192.997,77200000.0
2005-01-21 17:56:00,192.951,192.961,192.895,192.895,57900000.0
2005-01-21 17:57:00,192.889,192.908,192.872,192.882,49900001.0
2005-01-21 17:58:00,192.928,192.96,192.911,192.96,49500000.0
2005-01-21 17:59:00,192.955,192.976,192.923,192.924,77300000.0
2005-01-21 18:00:00,192.951,193.01,192.951,192.955,60900000.0
2005-01-21 18:01:00,192.973,193.024,192.945,192.976,505300000.0
2005-01-21 18:02:00,192.99,193.015,192.926,192.964,720399997.0
2005-01-21 18:03:00,192.944,192.97,192.899,192.899,622999997.0
2005-01-21 18:04:00,192.917,192.968,192.879,192.95,423100001.0
2005-01-21 18:05:00,192.967,192.996,192.947,192.97,721600001.0
2005-01-21 18:06:00,192.947,192.996,192.947,192.948,743199997.0
2005-01-21 18:07:00,192.921,192.961,192.914,192.939,819000003.0
2005-01-21 18:08:00,192.946,192.968,192.931,192.953,632000001.0
2005-01-21 18:09:00,192.937,192.974,192.936,192.943,453100002.0
2005-01-21 18:10:00,192.945,192.961,192.894,192.918,486600001.0
2005-01-21 18:11:00,192.902,192.908,192.861,192.87,358800001.0
2005-01-21 18:12:00,192.883,192.903,192.85,192.875,236299999.0
2005-01-21 18:13:00,192.884,192.896,192.834,192.855,522000001.0
2005-01-21 18:14:00,192.855,192.88,192.809,192.825,570200002.0
2005-01-21 18:15:00,192.832,192.872,192.832,192.865,658100000.0
2005-01-21 18:16:00,192.86,192.866,192.807,192.841,666299998.0
2005-01-21 18:17:00,192.875,192.893,192.836,192.865,246800000.0
2005-01-21 18:18:00,192.861,192.882,192.83,192.875,350199999.0
2005-01-21 18:19:00,192.875,192.893,192.831,192.871,400800001.0
2005-01-21 18:20:00,192.863,192.93,192.829,192.891,574400000.0
2005-01-21 18:21:00,192.893,192.913,192.815,192.815,613900001.0
2005-01-21 18:22:00,192.811,192.811,192.68,192.692,495199999.0
2005-01-21 18:23:00,192.654,192.682,192.621,192.67,770699998.0
2005-01-21 18:24:00,192.662,192.719,192.642,192.683,559000003.0
2005-01-21 18:25:00,192.691,192.735,192.665,192.735,498100000.0
2005-01-21 18:26:00,192.725,192.806,192.701,192.774,392099999.0
2005-01-21 18:27:00,192.791,192.849,192.781,192.831,410699999.0
2005-01-21 18:28:00,192.833,192.861,192.783,192.783,354100000.0
2005-01-21 18:29:00,192.785,192.802,192.736,192.783,450100002.0
2005-01-21 18:30:00,192.792,192.792,192.719,192.74,299100001.0
2005-01-21 18:31:00,192.755,192.77,192.721,192.759,399199998.0
2005-01-21 18:32:00,192.774,192.814,192.766,192.766,419799999.0
2005-01-21 18:33:00,192.752,192.794,192.677,192.794,411400001.0
2005-01-21 18:34:00,192.795,192.853,192.745,192.797,458599996.0
2005-01-21 18:35:00,192.799,192.86,192.793,192.828,419100002.0
2005-01-21 18:36:00,192.829,192.892,192.816,192.888,342800000.0
2005-01-21 18:37:00,192.9,192.907,192.868,192.869,159100001.0
2005-01-21 18:38:00,192.9,192.9,192.813,192.855,97500000.0
2005-01-21 18:39:00,192.858,192.878,192.807,192.817,105500000.0
2005-01-21 18:40:00,192.786,192.83,192.764,192.777,281400000.0
2005-01-21 18:41:00,192.77,192.828,192.769,192.813,327800000.0
2005-01-21 18:42:00,192.804,192.816,192.676,192.695,197899999.0
2005-01-21 18:43:00,192.662,192.684,192.577,192.61,173200001.0
2005-01-21 18:44:00,192.601,192.644,192.589,192.635,323899998.0
2005-01-21 18:45:00,192.616,192.637,192.587,192.617,215800001.0
2005-01-21 18:46:00,192.633,192.67,192.628,192.66,151700001.0
2005-01-21 18:47:00,192.65,192.65,192.588,192.588,174200000.0
2005-01-21 18:48:00,192.618,192.668,192.617,192.668,145600000.0
2005-01-21 18:49:00,192.677,192.707,192.649,192.699,177800001.0
2005-01-21 18:50:00,192.722,192.741,192.662,192.705,267600000.0
2005-01-21 18:51:00,192.671,192.688,192.575,192.612,196899999.0
2005-01-21 18:52:00,192.614,192.618,192.539,192.55,282400001.0
2005-01-21 18:53:00,192.526,192.526,192.453,192.47,218500000.0
2005-01-21 18:54:00,192.482,192.543,192.409,192.519,173200000.0
2005-01-21 18:55:00,192.545,192.657,192.48,192.62,309100000.0
2005-01-21 18:56:00,192.657,192.657,192.594,192.634,25800000.0
2005-01-21 18:57:00,192.649,192.657,192.612,192.644,211300001.0
2005-01-21 18:58:00,192.655,192.686,192.613,192.655,255899999.0
2005-01-21 18:59:00,192.652,192.685,192.625,192.645,347400001.0
2005-01-21 19:00:00,192.632,192.648,192.585,192.608,81300000.0
2005-01-21 19:01:00,192.603,192.617,192.556,192.571,102800000.0
2005-01-21 19:02:00,192.558,192.61,192.546,192.582,181400000.0
2005-01-21 19:03:00,192.585,192.6,192.56,192.584,358600001.0
2005-01-21 19:04:00,192.612,192.632,192.573,192.632,204900000.0
2005-01-21 19:05:00,192.627,192.65,192.615,192.649,180800000.0
2005-01-21 19:06:00,192.652,192.678,192.64,192.656,379799999.0
2005-01-21 19:07:00,192.659,192.659,192.626,192.636,266900001.0
2005-01-21 19:08:00,192.63,192.664,192.604,192.644,405800000.0
2005-01-21 19:09:00,192.631,192.661,192.612,192.646,152000001.0
2005-01-21 19:10:00,192.66,192.679,192.6,192.679,108300000.0
2005-01-21 19:11:00,192.68,192.711,192.673,192.711,93299999.0
2005-01-21 19:12:00,192.725,192.764,192.719,192.747,56200000.0
2005-01-21 19:13:00,192.763,192.862,192.737,192.846,165200001.0
2005-01-21 19:14:00,192.85,192.869,192.833,192.868,183600001.0
2005-01-21 19:15:00,192.894,192.943,192.756,192.852,284499999.0
2005-01-21 19:16:00,192.847,192.847,192.777,192.777,69699999.0
2005-01-21 19:17:00,192.785,192.85,192.755,192.85,131399999.0
2005-01-21 19:18:00,192.842,192.93,192.842,192.93,199900001.0
2005-01-21 19:19:00,192.935,192.948,192.854,192.875,182999999.0
2005-01-21 19:20:00,192.875,192.881,192.845,192.867,176900001.0
2005-01-21 19:21:00,192.875,192.9,192.864,192.888,160899999.0
2005-01-21 19:22:00,192.872,192.913,192.828,192.903,142599999.0
2005-01-21 19:23:00,192.902,192.909,192.854,192.907,517900001.0
2005-01-21 19:24:00,192.92,192.92,192.86,192.873,148000001.0
2005-01-21 19:25:00,192.879,192.88,192.852,192.875,173400000.0
2005-01-21 19:26:00,192.846,192.88,192.846,192.879,462400002.0
2005-01-21 19:27:00,192.879,192.891,192.858,192.878,340800000.0
2005-01-21 19:28:00,192.892,192.892,192.871,192.88,189199999.0
2005-01-21 19:29:00,192.87,192.871,192.847,192.864,74200000.0
2005-01-21 19:30:00,192.866,192.867,192.798,192.798,212299999.0
2005-01-21 19:31:00,192.805,192.837,192.766,192.812,146300000.0
2005-01-21 19:32:00,192.795,192.795,192.749,192.772,366799999.0
2005-01-21 19:33:00,192.773,192.777,192.751,192.763,167700000.0
2005-01-21 19:34:00,192.763,192.779,192.743,192.763,188800000.0
2005-01-21 19:35:00,192.767,192.801,192.761,192.778,295100001.0
2005-01-21 19:36:00,192.781,192.81,192.738,192.794,234900000.0
2005-01-21 19:37:00,192.806,192.835,192.777,192.807,113000000.0
2005-01-21 19:38:00,192.828,192.831,192.752,192.767,239700002.0
2005-01-21 19:39:00,192.755,192.783,192.732,192.767,236500000.0
2005-01-21 19:40:00,192.775,192.775,192.736,192.75,287099998.0
2005-01-21 19:41:00,192.755,192.786,192.717,192.743,361399999.0
2005-01-21 19:42:00,192.76,192.774,192.724,192.742,139299999.0
2005-01-21 19:43:00,192.74,192.812,192.716,192.812,56999999.0
2005-01-21 19:44:00,192.817,192.817,192.742,192.795,272700000.0
2005-01-21 19:45:00,192.8,192.845,192.767,192.841,143300001.0
2005-01-21 19:46:00,192.885,192.891,192.826,192.826,135299999.0
2005-01-21 19:47:00,192.804,192.821,192.789,192.805,70399999.0
2005-01-21 19:48:00,192.804,192.857,192.804,192.855,286800001.0
2005-01-21 19:49:00,192.855,192.92,192.83,192.888,220200002.0
2005-01-21 19:50:00,192.875,192.903,192.844,192.89,226400001.0
2005-01-21 19:51:00,192.888,192.924,192.876,192.924,140399998.0
2005-01-21 19:52:00,192.922,192.922,192.831,192.858,130900000.0
2005-01-21 19:53:00,192.863,192.878,192.842,192.875,148700000.0
2005-01-21 19:54:00,192.876,192.889,192.826,192.859,178600000.0
2005-01-21 19:55:00,192.869,192.879,192.845,192.845,47300000.0
2005-01-21 19:56:00,192.836,192.854,192.795,192.83,147200000.0
2005-01-21 19:57:00,192.817,192.896,192.817,192.896,123800000.0
2005-01-21 19:58:00,192.916,192.959,192.901,192.941,305600001.0
2005-01-21 19:59:00,192.952,193.018,192.928,192.995,213600000.0
2005-01-21 20:00:00,193.006,193.037,192.992,193.035,113699999.0
2005-01-21 20:01:00,193.032,193.046,193.016,193.043,113100000.0
2005-01-21 20:02:00,193.035,193.112,193.035,193.083,118900001.0
2005-01-21 20:03:00,193.096,193.106,193.044,193.082,147299999.0
2005-01-21 20:04:00,193.076,193.101,193.043,193.08,159700000.0
2005-01-21 20:05:00,193.072,193.144,193.017,193.141,135800000.0
2005-01-21 20:06:00,193.119,193.163,193.087,193.125,190400000.0
2005-01-21 20:07:00,193.164,193.178,193.121,193.149,134000000.0
2005-01-21 20:08:00,193.158,193.158,193.104,193.108,239100000.0
2005-01-21 20:09:00,193.111,193.14,193.085,193.14,121300000.0
2005-01-21 20:10:00,193.129,193.154,193.096,193.117,235600000.0
2005-01-21 20:11:00,193.115,193.115,193.068,193.068,268400000.0
2005-01-21 20:12:00,193.067,193.1,193.036,193.08,497299998.0
2005-01-21 20:13:00,193.077,193.077,193.036,193.036,169400000.0
2005-01-21 20:14:00,193.03,193.03,192.977,193.017,148300001.0
2005-01-21 20:15:00,193.033,193.052,193.015,193.02,302499999.0
2005-01-21 20:16:00,193.038,193.053,193.013,193.042,231200000.0
2005-01-21 20:17:00,193.027,193.136,193.027,193.126,51500000.0
2005-01-21 20:18:00,193.148,193.205,193.134,193.185,162400000.0
2005-01-21 20:19:00,193.173,193.173,193.103,193.157,134000000.0
2005-01-21 20:20:00,193.155,193.174,193.111,193.132,262299999.0
2005-01-21 20:21:00,193.136,193.136,193.056,193.077,126999999.0
2005-01-21 20:22:00,193.091,193.092,193.048,193.081,208900000.0
2005-01-21 20:23:00,193.092,193.196,193.081,193.19,187500000.0
2005-01-21 20:24:00,193.195,193.195,193.068,193.07,151700001.0
2005-01-21 20:25:00,193.083,193.103,193.073,193.092,241100000.0
2005-01-21 20:26:00,193.11,193.114,193.037,193.066,337499999.0
2005-01-21 20:27:00,193.05,193.079,193.015,193.062,224000000.0
2005-01-21 20:28:00,193.065,193.078,193.042,193.042,339400003.0
2005-01-21 20:29:00,193.04,193.069,193.027,193.027,549599999.0
2005-01-21 20:30:00,193.015,193.036,192.974,193.011,591499998.0
2005-01-21 20:31:00,193.019,193.031,192.991,193.026,376500001.0
2005-01-21 20:32:00,193.029,193.045,193.007,193.04,480300003.0
2005-01-21 20:33:00,193.043,193.067,193.028,193.055,162100000.0
2005-01-21 20:34:00,193.055,193.056,193.018,193.038,126699999.0
2005-01-21 20:35:00,193.011,193.02,192.996,193.005,127399999.0
2005-01-21 20:36:00,193.047,193.047,193.009,193.01,162200001.0
2005-01-21 20:37:00,193.005,193.013,192.979,193.003,75300000.0
2005-01-21 20:38:00,193.026,193.035,193.0,193.013,246800001.0
2005-01-21 20:39:00,193.018,193.078,193.018,193.078,202800001.0
2005-01-21 20:40:00,193.094,193.11,193.071,193.104,385700003.0
2005-01-21 20:41:00,193.111,193.123,193.079,193.118,191100000.0
2005-01-21 20:42:00,193.082,193.112,193.071,193.071,267199999.0
2005-01-21 20:43:00,193.125,193.125,193.065,193.095,300099999.0
2005-01-21 20:44:00,193.102,193.102,193.017,193.048,328700000.0
2005-01-21 20:45:00,193.049,193.108,193.021,193.108,257399998.0
2005-01-21 20:46:00,193.107,193.107,192.995,193.03,259300003.0
2005-01-21 20:47:00,193.04,193.062,193.026,193.062,204700000.0
2005-01-21 20:48:00,193.062,193.095,193.062,193.069,306400000.0
2005-01-21 20:49:00,193.085,193.086,193.04,193.048,189900001.0
2005-01-21 20:50:00,193.082,193.092,193.054,193.054,338800001.0
2005-01-21 20:51:00,193.035,193.059,193.024,193.032,147400001.0
2005-01-21 20:52:00,193.03,193.063,193.03,193.051,99100000.0
2005-01-21 20:53:00,193.055,193.062,193.025,193.033,296299999.0
2005-01-21 20:54:00,193.037,193.056,193.031,193.047,171199999.0
2005-01-21 20:55:00,193.045,193.045,193.019,193.043,330699998.0
2005-01-21 20:56:00,193.054,193.054,193.008,193.044,208099999.0
2005-01-21 20:57:00,193.045,193.06,193.026,193.047,378200001.0
2005-01-21 20:58:00,193.033,193.088,193.024,193.027,310100000.0
2005-01-21 20:59:00,193.039,193.069,192.986,193.041,510000001.0
2005-01-21 21:00:00,193.039,193.067,193.029,193.044,500800001.0
2005-01-21 21:01:00,193.05,193.063,193.029,193.057,377599999.0
2005-01-21 21:02:00,193.038,193.058,193.034,193.047,233499999.0
2005-01-21 21:03:00,193.044,193.055,193.021,193.021,270199998.0
2005-01-21 21:04:00,193.037,193.047,193.02,193.03,110000001.0
2005-01-21 21:05:00,193.031,193.057,193.025,193.052,130799999.0
2005-01-21 21:06:00,193.045,193.099,193.04,193.092,155200000.0
2005-01-21 21:07:00,193.118,193.118,193.078,193.097,217000000.0
2005-01-21 21:08:00,193.094,193.098,193.069,193.088,200900003.0
2005-01-21 21:09:00,193.086,193.1,193.066,193.092,72200000.0
2005-01-21 21:10:00,193.107,193.107,193.069,193.097,94300000.0
2005-01-21 21:11:00,193.096,193.108,193.079,193.108,92900001.0
2005-01-21 21:12:00,193.127,193.148,193.122,193.147,82100000.0
2005-01-21 21:13:00,193.159,193.169,193.14,193.152,186300001.0
2005-01-21 21:14:00,193.151,193.161,193.115,193.138,341099998.0
2005-01-21 21:15:00,193.152,193.154,193.107,193.138,279000000.0
2005-01-21 21:16:00,193.137,193.152,193.107,193.117,79200000.0
2005-01-21 21:17:00,193.133,193.14,193.096,193.126,256800002.0
2005-01-21 21:18:00,193.092,193.104,193.039,193.039,162100000.0
2005-01-21 21:19:00,193.12,193.138,193.093,193.115,244199997.0
2005-01-21 21:20:00,193.099,193.127,193.063,193.127,347999997.0
2005-01-21 21:21:00,193.1,193.12,193.071,193.083,217600001.0
2005-01-21 21:22:00,193.077,193.089,193.053,193.057,168800000.0
2005-01-21 21:23:00,193.057,193.1,193.044,193.069,124500000.0
2005-01-21 21:24:00,193.07,193.085,193.054,193.075,178300000.0
2005-01-21 21:25:00,193.102,193.102,193.056,193.063,288900001.0
2005-01-21 21:26:00,193.04,193.058,192.97,192.97,120399999.0
2005-01-21 21:27:00,193.045,193.1,193.024,193.1,202399999.0
2005-01-21 21:28:00,193.099,193.119,193.076,193.098,127500000.0
2005-01-21 21:29:00,193.059,193.12,193.059,193.119,66900000.0
2005-01-21 21:30:00,193.109,193.135,193.065,193.135,113000000.0
2005-01-21 21:31:00,193.073,193.138,193.073,193.13,90600001.0
2005-01-21 21:32:00,193.129,193.138,193.088,193.107,122599998.0
2005-01-21 21:33:00,193.145,193.145,193.106,193.123,170800001.0
2005-01-21 21:34:00,193.147,193.147,193.091,193.11,122600000.0
2005-01-21 21:35:00,193.083,193.098,193.07,193.075,65199999.0
2005-01-21 21:36:00,193.088,193.088,193.054,193.067,47500000.0
2005-01-21 21:37:00,193.078,193.078,193.056,193.067,114200000.0
2005-01-21 21:38:00,193.057,193.057,193.017,193.033,56300000.0
2005-01-21 21:39:00,193.037,193.054,193.022,193.022,17200000.0
2005-01-21 21:40:00,193.025,193.025,192.974,193.013,71600000.0
2005-01-21 21:41:00,193.011,193.027,192.981,193.002,45300000.0
2005-01-21 21:42:00,192.992,193.098,192.992,193.063,153300001.0
2005-01-21 21:43:00,193.078,193.11,193.062,193.088,70199999.0
2005-01-21 21:44:00,193.102,193.144,193.083,193.108,305599996.0
2005-01-21 21:45:00,193.088,193.104,193.068,193.08,61300001.0
2005-01-21 21:46:00,193.078,193.087,193.066,193.077,143800002.0
2005-01-21 21:47:00,193.077,193.111,193.077,193.09,95800000.0
2005-01-21 21:48:00,193.087,193.11,193.074,193.11,150000000.0
2005-01-21 21:49:00,193.073,193.073,193.02,193.033,86800000.0
2005-01-21 21:50:00,193.029,193.029,192.966,192.97,21400000.0
2005-01-21 21:51:00,192.972,192.985,192.964,192.978,60700000.0
2005-01-21 21:52:00,192.992,192.992,192.963,192.966,51600000.0
2005-01-21 21:53:00,192.995,192.995,192.961,192.974,29400000.0
2005-01-21 21:54:00,192.98,192.995,192.952,192.952,80300001.0
2005-01-21 21:55:00,192.981,192.99,192.963,192.99,73400000.0
2005-01-21 21:56:00,192.97,192.976,192.945,192.945,35000001.0
2005-01-21 21:57:00,192.928,192.96,192.915,192.93,41100000.0
2005-01-21 21:58:00,192.924,192.978,192.915,192.963,41700000.0
2005-01-21 21:59:00,192.974,192.974,192.917,192.917,157100000.0
2005-01-21 22:00:00,192.908,192.945,192.859,192.922,153800000.0
2005-01-21 22:01:00,192.945,192.945,192.873,192.928,189700001.0
2005-01-21 22:02:00,192.931,193.0,192.906,192.999,299800000.0
2005-01-21 22:03:00,193.017,193.019,192.974,192.992,107399999.0
2005-01-21 22:04:00,193.015,193.03,192.973,192.99,148300000.0
2005-01-21 22:05:00,192.971,192.993,192.93,192.93,75500001.0
2005-01-21 22:06:00,192.973,192.978,192.957,192.958,47599999.0
2005-01-21 22:07:00,192.969,192.976,192.919,192.941,78099999.0
2005-01-21 22:08:00,192.923,192.925,192.899,192.925,45400000.0
2005-01-21 22:09:00,192.91,192.97,192.91,192.97,65399999.0
2005-01-21 22:10:00,192.98,192.984,192.911,192.911,31700000.0
2005-01-21 22:11:00,192.953,192.976,192.919,192.973,98799999.0
2005-01-21 22:12:00,192.987,192.987,192.956,192.982,117900001.0
2005-01-21 22:13:00,192.956,192.956,192.878,192.924,52500000.0
2005-01-21 22:14:00,192.954,192.954,192.928,192.935,28200000.0
2005-01-21 22:15:00,192.876,192.953,192.876,192.924,183900001.0
2005-01-21 22:16:00,192.891,192.963,192.891,192.946,198000001.0
2005-01-21 22:17:00,192.941,192.944,192.893,192.918,81599999.0
2005-01-21 22:18:00,192.929,192.968,192.91,192.968,42700000.0
2005-01-21 22:19:00,192.987,192.987,192.949,192.962,55900000.0
2005-01-21 22:20:00,192.983,192.991,192.938,192.991,48300000.0
2005-01-21 22:21:00,192.972,192.987,192.96,192.985,37300000.0
2005-01-21 22:22:00,192.922,192.987,192.922,192.98,75000000.0
2005-01-21 22:23:00,192.994,193.027,192.985,192.992,120100000.0
2005-01-21 22:24:00,193.017,193.03,192.961,193.03,49600000.0
2005-01-21 22:25:00,193.019,193.043,193.002,193.043,86300000.0
2005-01-21 22:26:00,193.009,193.02,193.002,193.01,50700000.0
2005-01-21 22:27:00,192.991,193.011,192.977,193.003,212000002.0
2005-01-21 22:28:00,192.997,192.997,192.966,192.974,34900001.0
2005-01-21 22:29:00,192.977,192.987,192.97,192.979,144900000.0
2005-01-21 22:30:00,192.945,192.951,192.918,192.918,55200000.0
2005-01-21 22:31:00,192.892,192.912,192.874,192.878,47500000.0
2005-01-21 22:32:00,192.857,192.862,192.826,192.839,133000001.0
2005-01-21 22:33:00,192.862,192.897,192.836,192.892,172699999.0
2005-01-21 22:34:00,192.89,192.897,192.828,192.896,313200000.0
2005-01-21 22:35:00,192.892,192.919,192.884,192.914,52000000.0
2005-01-21 22:36:00,192.909,192.912,192.894,192.894,117200000.0
2005-01-21 22:37:00,192.909,192.931,192.892,192.916,61100000.0
2005-01-21 22:38:00,192.93,192.943,192.888,192.926,65000000.0
2005-01-21 22:39:00,192.9,192.925,192.899,192.915,47499999.0
2005-01-21 22:40:00,192.914,192.948,192.914,192.933,77300000.0
2005-01-21 22:41:00,192.953,192.957,192.931,192.946,76700000.0
2005-01-21 22:42:00,192.963,192.963,192.944,192.958,49100000.0
2005-01-21 22:43:00,192.95,192.952,192.916,192.923,103100001.0
2005-01-21 22:44:00,192.922,192.985,192.922,192.985,144000000.0
2005-01-21 22:45:00,192.975,192.995,192.944,192.995,75200000.0
2005-01-21 22:46:00,193.004,193.012,192.971,192.993,48300000.0
2005-01-21 22:47:00,193.005,193.034,192.989,193.028,78500000.0
2005-01-21 22:48:00,193.019,193.019,192.974,192.993,93100000.0
2005-01-21 22:49:00,192.987,193.005,192.977,192.977,22200000.0
2005-01-21 22:50:00,192.978,192.978,192.91,192.91,60900000.0
2005-01-21 22:51:00,192.974,192.997,192.949,192.968,81700000.0
2005-01-21 22:52:00,192.967,192.992,192.967,192.992,56900000.0
2005-01-21 22:53:00,192.994,193.018,192.967,192.998,94000000.0
2005-01-21 22:54:00,193.001,193.001,192.964,192.972,45100000.0
2005-01-21 22:55:00,192.956,192.981,192.946,192.962,80900001.0
2005-01-21 22:56:00,192.958,193.011,192.958,192.987,113299999.0
2005-01-21 22:57:00,192.976,193.026,192.976,192.983,91600000.0
2005-01-21 22:58:00,192.989,193.014,192.973,192.973,54500000.0
2005-01-21 22:59:00,192.937,192.984,192.937,192.982,46400000.0
2005-01-21 23:00:00,192.965,192.973,192.924,192.94,68500000.0
2005-01-21 23:01:00,192.931,192.992,192.931,192.992,69800001.0
2005-01-21 23:02:00,192.982,192.983,192.943,192.945,29400000.0
2005-01-21 23:03:00,192.927,192.961,192.915,192.938,54100000.0
2005-01-21 23:04:00,192.958,192.967,192.937,192.952,38499999.0
2005-01-21 23:05:00,192.941,192.955,192.934,192.95,28000000.0
2005-01-21 23:06:00,192.969,192.971,192.928,192.938,24600000.0
2005-01-21 23:07:00,192.939,192.941,192.92,192.92,23000001.0
2005-01-21 23:08:00,192.924,192.955,192.924,192.955,34900000.0
2005-01-21 23:09:00,192.943,192.969,192.938,192.969,34700000.0
2005-01-21 23:10:00,192.964,192.964,192.912,192.912,80399999.0
2005-01-21 23:11:00,192.906,192.946,192.906,192.938,37600000.0
2005-01-21 23:12:00,192.902,192.947,192.902,192.947,28000000.0
2005-01-21 23:13:00,192.928,192.956,192.922,192.934,81400000.0
2005-01-21 23:14:00,192.926,192.929,192.885,192.928,87600000.0
2005-01-21 23:15:00,192.898,192.917,192.872,192.872,48100000.0
2005-01-21 23:16:00,192.859,192.883,192.844,192.883,18300000.0
2005-01-21 23:17:00,192.907,192.907,192.874,192.884,38000000.0
2005-01-21 23:18:00,192.891,192.906,192.882,192.888,52700001.0
2005-01-21 23:19:00,192.903,192.912,192.88,192.89,62100001.0
2005-01-21 23:20:00,192.893,192.917,192.882,192.912,49400000.0
2005-01-21 23:21:00,192.948,192.948,192.916,192.935,32600000.0
2005-01-21 23:22:00,192.918,192.946,192.871,192.946,40900000.0
2005-01-21 23:23:00,192.942,192.948,192.928,192.933,68500000.0
2005-01-21 23:24:00,192.899,192.899,192.864,192.872,69300002.0
2005-01-21 23:25:00,192.886,192.901,192.871,192.88,59900000.0
2005-01-21 23:26:00,192.87,192.888,192.869,192.888,22500000.0
2005-01-21 23:27:00,192.845,192.874,192.844,192.855,38400000.0
2005-01-21 23:28:00,192.831,192.862,192.831,192.844,99500001.0
2005-01-21 23:29:00,192.841,192.86,192.832,192.835,52500001.0
2005-01-21 23:30:00,192.843,192.843,192.805,192.831,45400000.0
2005-01-21 23:31:00,192.822,192.842,192.764,192.764,62000000.0
2005-01-21 23:32:00,192.75,192.768,192.724,192.768,52500000.0
2005-01-21 23:33:00,192.772,192.773,192.749,192.75,34500000.0
2005-01-21 23:34:00,192.745,192.745,192.728,192.728,55100000.0
2005-01-21 23:35:00,192.745,192.766,192.741,192.756,45000000.0
2005-01-21 23:36:00,192.752,192.804,192.752,192.8,38100000.0
2005-01-21 23:37:00,192.753,192.79,192.725,192.79,48600000.0
2005-01-21 23:38:00,192.786,192.786,192.725,192.725,51999999.0
2005-01-21 23:39:00,192.77,192.775,192.755,192.775,53699999.0
2005-01-21 23:40:00,192.765,192.774,192.758,192.758,26500000.0
2005-01-21 23:41:00,192.764,192.78,192.752,192.777,62100001.0
2005-01-21 23:42:00,192.779,192.782,192.76,192.766,36800000.0
2005-01-21 23:43:00,192.741,192.773,192.738,192.773,33400000.0
2005-01-21 23:44:00,192.763,192.763,192.708,192.719,51200000.0
2005-01-21 23:45:00,192.708,192.711,192.668,192.668,68300000.0
2005-01-21 23:46:00,192.687,192.721,192.683,192.721,14300000.0
2005-01-21 23:47:00,192.717,192.717,192.645,192.645,59800001.0
2005-01-21 23:48:00,192.654,192.676,192.645,192.672,85700001.0
2005-01-21 23:49:00,192.651,192.672,192.637,192.672,88100001.0
2005-01-21 23:50:00,192.677,192.707,192.668,192.692,107999998.0
2005-01-21 23:51:00,192.717,192.717,192.686,192.711,28600000.0
2005-01-21 23:52:00,192.698,192.698,192.664,192.667,41200000.0
2005-01-21 23:53:00,192.65,192.678,192.642,192.642,92099997.0
2005-01-21 23:54:00,192.666,192.666,192.647,192.647,54100000.0
2005-01-21 23:55:00,192.662,192.674,192.592,192.637,55300000.0
2005-01-21 23:56:00,192.651,192.653,192.622,192.653,59200000.0
2005-01-21 23:57:00,192.616,192.645,192.601,192.645,26700000.0
2005-01-21 23:58:00,192.633,192.655,192.61,192.652,36400000.0
2005-01-21 23:59:00,192.65,192.748,192.634,192.748,24900000.0
2005-01-24 00:00:00,192.99,193.056,192.99,193.056,44400001.0
2005-01-24 00:01:00,193.061,193.066,193.047,193.047,23300000.0
2005-01-24 00:02:00,193.015,193.077,193.015,193.077,44700000.0
2005-01-24 00:03:00,192.996,193.033,192.996,193.025,64600000.0
2005-01-24 00:04:00,193.071,193.078,193.002,193.002,32300000.0
2005-01-24 00:05:00,193.013,193.027,193.0,193.008,25900000.0
2005-01-24 00:06:00,193.027,193.053,193.027,193.035,25000000.0
2005-01-24 00:07:00,193.043,193.043,193.01,193.012,12400000.0
2005-01-24 00:08:00,193.013,193.036,193.003,193.036,85199999.0
2005-01-24 00:09:00,193.045,193.045,193.011,193.035,40300000.0
2005-01-24 00:10:00,193.051,193.051,193.007,193.01,76200001.0
2005-01-24 00:11:00,193.009,193.029,192.993,193.029,60700000.0
2005-01-24 00:12:00,193.044,193.048,193.005,193.015,48900000.0
2005-01-24 00:13:00,193.002,193.021,192.987,192.988,61900001.0
2005-01-24 00:14:00,193.008,193.03,193.0,193.022,63900001.0
2005-01-24 00:15:00,193.03,193.051,193.026,193.028,62899999.0
2005-01-24 00:16:00,193.016,193.016,192.99,192.998,74000000.0
2005-01-24 00:17:00,192.995,192.995,192.958,192.958,49800001.0
2005-01-24 00:18:00,192.976,192.993,192.969,192.991,81100000.0
2005-01-24 00:19:00,193.013,193.035,192.991,193.035,41900000.0
2005-01-24 00:20:00,193.045,193.046,192.998,193.005,86099999.0
2005-01-24 00:21:00,193.021,193.021,192.992,192.992,74199999.0
2005-01-24 00:22:00,192.976,193.009,192.976,193.0,19100000.0
2005-01-24 00:23:00,193.009,193.045,192.993,193.045,20700000.0
2005-01-24 00:24:00,192.981,193.036,192.979,193.035,66600002.0
2005-01-24 00:25:00,193.052,193.052,192.992,192.999,88099999.0
2005-01-24 00:26:00,193.025,193.025,193.003,193.01,61500000.0
2005-01-24 00:27:00,192.995,193.016,192.987,192.997,63100000.0
2005-01-24 00:28:00,193.006,193.034,193.006,193.022,24600000.0
2005-01-24 00:29:00,193.006,193.006,192.989,192.998,52300000.0
2005-01-24 00:30:00,193.014,193.019,192.992,192.996,53599999.0
2005-01-24 00:31:00,193.004,193.016,193.004,193.01,73300000.0
2005-01-24 00:32:00,193.012,193.015,192.995,192.995,51400000.0
2005-01-24 00:33:00,193.001,193.006,192.985,192.994,44500000.0
2005-01-24 00:34:00,192.997,193.007,192.981,192.991,31200000.0
2005-01-24 00:35:00,193.047,193.052,193.002,193.009,48600000.0
2005-01-24 00:36:00,193.002,193.024,192.987,192.994,37800000.0
2005-01-24 00:37:00,192.998,193.041,192.993,193.015,36000000.0
2005-01-24 00:38:00,192.987,193.01,192.987,192.993,28900000.0
2005-01-24 00:39:00,193.006,193.012,192.996,193.0,24100000.0
2005-01-24 00:40:00,192.981,193.016,192.981,193.004,38000000.0
2005-01-24 00:41:00,192.976,192.995,192.976,192.995,33100000.0
2005-01-24 00:42:00,193.007,193.029,193.004,193.015,47800000.0
2005-01-24 00:43:00,193.03,193.03,193.011,193.013,27500000.0
2005-01-24 00:44:00,193.044,193.056,193.018,193.037,28300000.0
2005-01-24 00:45:00,193.045,193.045,193.018,193.018,22200000.0
2005-01-24 00:46:00,193.001,193.017,192.97,192.97,35200000.0
2005-01-24 00:47:00,193.03,193.03,192.994,193.024,35000000.0
2005-01-24 00:48:00,193.05,193.078,193.045,193.078,35100000.0
2005-01-24 00:49:00,193.061,193.087,193.049,193.059,23100000.0
2005-01-24 00:50:00,193.109,193.119,193.094,193.116,20200000.0
2005-01-24 00:51:00,193.123,193.157,193.123,193.143,67100000.0
2005-01-24 00:52:00,193.115,193.124,193.079,193.085,51200000.0
2005-01-24 00:53:00,193.106,193.107,193.082,193.087,35700000.0
2005-01-24 00:54:00,193.065,193.133,193.065,193.133,69200001.0
2005-01-24 00:55:00,193.114,193.114,193.078,193.102,43500000.0
2005-01-24 00:56:00,193.097,193.104,193.045,193.045,44700000.0
2005-01-24 00:57:00,193.061,193.114,193.042,193.114,54500000.0
2005-01-24 00:58:00,193.08,193.122,193.066,193.098,39500000.0
2005-01-24 00:59:00,193.102,193.123,193.101,193.108,32900000.0
2005-01-24 01:00:00,193.145,193.145,193.089,193.092,25900000.0
2005-01-24 01:01:00,193.089,193.089,193.061,193.061,65400000.0
2005-01-24 01:02:00,193.09,193.099,193.071,193.073,47600000.0
2005-01-24 01:03:00,193.104,193.11,193.078,193.09,74100001.0
2005-01-24 01:04:00,193.073,193.091,193.049,193.081,90000000.0
2005-01-24 01:05:00,193.038,193.069,193.037,193.069,31900000.0
2005-01-24 01:06:00,193.055,193.076,193.055,193.071,44099999.0
2005-01-24 01:07:00,193.084,193.091,193.061,193.091,26000000.0
2005-01-24 01:08:00,193.075,193.075,193.014,193.014,44299999.0
2005-01-24 01:09:00,193.052,193.055,193.035,193.035,40400000.0
2005-01-24 01:10:00,193.031,193.075,193.031,193.063,44500000.0
2005-01-24 01:11:00,193.042,193.109,193.042,193.103,58900000.0
2005-01-24 01:12:00,193.104,193.114,193.082,193.097,30700000.0
2005-01-24 01:13:00,193.072,193.1,193.071,193.071,21500000.0
2005-01-24 01:14:00,193.063,193.068,193.037,193.037,64500000.0
2005-01-24 01:15:00,193.078,193.087,193.078,193.081,49800000.0
2005-01-24 01:16:00,193.059,193.066,193.042,193.042,27700000.0
2005-01-24 01:17:00,193.036,193.055,192.992,193.05,38800000.0
2005-01-24 01:18:00,193.02,193.021,192.966,192.966,28400000.0
2005-01-24 01:19:00,192.966,193.017,192.963,193.009,68800000.0
2005-01-24 01:20:00,193.025,193.025,193.0,193.001,39000000.0
2005-01-24 01:21:00,193.026,193.063,193.004,193.063,46400000.0
2005-01-24 01:22:00,193.04,193.04,193.01,193.013,56700000.0
2005-01-24 01:23:00,193.013,193.016,192.981,192.992,50000000.0
2005-01-24 01:24:00,193.003,193.01,192.971,192.975,38800000.0
2005-01-24 01:25:00,192.973,192.973,192.95,192.961,35300000.0
2005-01-24 01:26:00,192.975,192.994,192.952,192.972,31900000.0
2005-01-24 01:27:00,192.979,192.982,192.971,192.98,77700001.0
2005-01-24 01:28:00,192.984,192.984,192.956,192.961,20200000.0
2005-01-24 01:29:00,192.979,193.039,192.979,193.02,46300000.0
2005-01-24 01:30:00,193.005,193.104,192.998,193.104,30100000.0
2005-01-24 01:31:00,193.134,193.138,193.099,193.108,81800001.0
2005-01-24 01:32:00,193.108,193.121,193.077,193.077,62999999.0
2005-01-24 01:33:00,193.071,193.109,193.071,193.09,40900000.0
2005-01-24 01:34:00,193.09,193.09,193.044,193.044,37700000.0
2005-01-24 01:35:00,193.071,193.092,193.071,193.074,26400000.0
2005-01-24 01:36:00,193.108,193.123,193.095,193.113,73700000.0
2005-01-24 01:37:00,193.11,193.11,193.084,193.108,46499999.0
2005-01-24 01:38:00,193.124,193.163,193.124,193.163,57500000.0
2005-01-24 01:39:00,193.109,193.16,193.102,193.121,52800000.0
2005-01-24 01:40:00,193.09,193.149,193.09,193.146,58200000.0
2005-01-24 01:41:00,193.134,193.143,193.111,193.125,95999999.0
2005-01-24 01:42:00,193.129,193.129,193.11,193.124,49900001.0
2005-01-24 01:43:00,193.108,193.151,193.094,193.139,65300000.0
2005-01-24 01:44:00,193.112,193.138,193.112,193.121,22300000.0
2005-01-24 01:45:00,193.122,193.153,193.122,193.151,33400000.0
2005-01-24 01:46:00,193.11,193.126,193.068,193.126,62900000.0
2005-01-24 01:47:00,193.104,193.138,193.104,193.125,65800000.0
2005-01-24 01:48:00,193.14,193.147,193.118,193.135,55900000.0
2005-01-24 01:49:00,193.172,193.172,193.124,193.131,42900000.0
2005-01-24 01:50:00,193.132,193.137,193.118,193.133,71199999.0
2005-01-24 01:51:00,193.106,193.123,193.106,193.11,38700000.0
2005-01-24 01:52:00,193.085,193.131,193.085,193.131,20700000.0
2005-01-24 01:53:00,193.083,193.1,193.078,193.1,43100000.0
2005-01-24 01:54:00,193.103,193.112,193.08,193.095,41500000.0
2005-01-24 01:55:00,193.076,193.076,193.022,193.049,57800000.0
2005-01-24 01:56:00,192.991,193.008,192.964,192.964,35100000.0
2005-01-24 01:57:00,192.982,193.007,192.973,192.973,54200000.0
2005-01-24 01:58:00,192.95,192.968,192.939,192.952,57099999.0
2005-01-24 01:59:00,193.008,193.013,192.998,193.004,89300000.0
2005-01-24 02:00:00,192.981,193.03,192.981,193.015,13100000.0
2005-01-24 02:01:00,193.01,193.01,192.973,192.982,51999999.0
2005-01-24 02:02:00,193.018,193.039,192.991,193.013,70400000.0
2005-01-24 02:03:00,193.052,193.052,192.975,192.981,21700000.0
2005-01-24 02:04:00,193.002,193.025,192.98,193.025,56400000.0
2005-01-24 02:05:00,193.04,193.042,193.013,193.014,48900001.0
2005-01-24 02:06:00,192.979,193.015,192.975,193.002,53300000.0
2005-01-24 02:07:00,192.965,193.034,192.965,193.018,42200000.0
2005-01-24 02:08:00,193.014,193.028,192.985,192.993,73300001.0
2005-01-24 02:09:00,192.984,193.004,192.969,193.0,29100000.0
2005-01-24 02:10:00,193.015,193.074,193.015,193.074,72900000.0
2005-01-24 02:11:00,193.046,193.06,193.025,193.06,116600000.0
2005-01-24 02:12:00,193.028,193.07,193.02,193.07,49800000.0
2005-01-24 02:13:00,193.034,193.068,193.017,193.059,40100000.0
2005-01-24 02:14:00,193.058,193.087,193.041,193.052,81799999.0
2005-01-24 02:15:00,192.998,193.067,192.998,193.007,44600001.0
2005-01-24 02:16:00,193.064,193.104,193.024,193.104,40100000.0
2005-01-24 02:17:00,193.102,193.118,193.084,193.105,60599999.0
2005-01-24 02:18:00,193.081,193.108,193.068,193.108,45500000.0
2005-01-24 02:19:00,193.107,193.127,193.074,193.105,58900000.0
2005-01-24 02:20:00,193.129,193.142,193.088,193.096,45700000.0
2005-01-24 02:21:00,193.096,193.101,193.068,193.09,63000001.0
2005-01-24 02:22:00,193.062,193.094,193.054,193.062,53200000.0
2005-01-24 02:23:00,193.07,193.079,193.021,193.058,27200000.0
2005-01-24 02:24:00,193.067,193.078,193.027,193.066,80200000.0
2005-01-24 02:25:00,193.062,193.062,193.02,193.062,53200000.0
2005-01-24 02:26:00,193.026,193.077,193.026,193.046,65700000.0
2005-01-24 02:27:00,193.076,193.103,193.076,193.087,38800000.0
2005-01-24 02:28:00,193.085,193.087,193.058,193.06,60300000.0
2005-01-24 02:29:00,193.101,193.101,193.068,193.086,43499999.0
2005-01-24 02:30:00,193.081,193.101,193.07,193.076,48400000.0
2005-01-24 02:31:00,193.105,193.105,193.054,193.071,26700000.0
2005-01-24 02:32:00,193.078,193.094,193.072,193.077,114599999.0
2005-01-24 02:33:00,193.087,193.099,193.031,193.031,42700000.0
2005-01-24 02:34:00,193.065,193.072,193.043,193.046,30500000.0
2005-01-24 02:35:00,193.051,193.064,193.031,193.046,36700000.0
2005-01-24 02:36:00,193.039,193.051,193.018,193.047,55500000.0
2005-01-24 02:37:00,193.038,193.051,193.002,193.051,70700000.0
2005-01-24 02:38:00,193.049,193.066,193.046,193.055,66100000.0
2005-01-24 02:39:00,193.079,193.081,193.069,193.075,59400000.0
2005-01-24 02:40:00,193.085,193.085,193.05,193.05,66100001.0
2005-01-24 02:41:00,193.09,193.09,193.044,193.056,53600001.0
2005-01-24 02:42:00,193.056,193.06,193.03,193.035,50500000.0
2005-01-24 02:43:00,193.075,193.079,193.027,193.047,17500000.0
2005-01-24 02:44:00,193.032,193.076,193.03,193.076,29600000.0
2005-01-24 02:45:00,193.035,193.067,193.026,193.061,58200001.0
2005-01-24 02:46:00,193.069,193.079,193.024,193.058,49400000.0
2005-01-24 02:47:00,193.077,193.088,193.05,193.063,20000000.0
2005-01-24 02:48:00,193.094,193.099,193.068,193.068,89000001.0
2005-01-24 02:49:00,193.084,193.11,193.072,193.087,27000000.0
2005-01-24 02:50:00,193.086,193.104,193.078,193.096,95300000.0
2005-01-24 02:51:00,193.094,193.094,193.028,193.065,25600000.0
2005-01-24 02:52:00,193.062,193.078,193.047,193.077,41100000.0
2005-01-24 02:53:00,193.06,193.08,193.025,193.025,84500000.0
2005-01-24 02:54:00,193.009,193.065,193.009,193.065,13600000.0
2005-01-24 02:55:00,193.025,193.047,192.997,193.004,59100000.0
2005-01-24 02:56:00,192.992,192.997,192.904,192.921,93200000.0
2005-01-24 02:57:00,192.924,192.924,192.875,192.892,36600000.0
2005-01-24 02:58:00,192.879,192.895,192.855,192.882,55200001.0
2005-01-24 02:59:00,192.861,192.892,192.861,192.892,57600000.0
2005-01-24 03:00:00,192.865,192.892,192.854,192.875,51100000.0
2005-01-24 03:01:00,192.88,192.893,192.848,192.89,77699999.0
2005-01-24 03:02:00,192.891,192.891,192.812,192.812,26900000.0
2005-01-24 03:03:00,192.825,192.83,192.795,192.795,44400000.0
2005-01-24 03:04:00,192.844,192.856,192.813,192.856,69200000.0
2005-01-24 03:05:00,192.813,192.841,192.8,192.81,86600001.0
2005-01-24 03:06:00,192.828,192.855,192.816,192.855,71500000.0
2005-01-24 03:07:00,192.816,192.821,192.751,192.811,52199999.0
2005-01-24 03:08:00,192.829,192.836,192.787,192.787,54300000.0
2005-01-24 03:09:00,192.783,192.819,192.773,192.8,31000000.0
2005-01-24 03:10:00,192.818,192.818,192.791,192.796,124099998.0
2005-01-24 03:11:00,192.808,192.81,192.786,192.796,42600000.0
2005-01-24 03:12:00,192.806,192.823,192.782,192.823,40200000.0
2005-01-24 03:13:00,192.826,192.856,192.813,192.832,43400000.0
2005-01-24 03:14:00,192.803,192.826,192.783,192.786,70600000.0
2005-01-24 03:15:00,192.767,192.789,192.724,192.746,43300000.0
2005-01-24 03:16:00,192.746,192.756,192.737,192.756,60700000.0
2005-01-24 03:17:00,192.749,192.765,192.727,192.765,27200000.0
2005-01-24 03:18:00,192.769,192.769,192.714,192.716,57600000.0
2005-01-24 03:19:00,192.721,192.739,192.694,192.694,30100000.0
2005-01-24 03:20:00,192.69,192.7,192.677,192.677,52500000.0
2005-01-24 03:21:00,192.689,192.689,192.638,192.656,98600001.0
2005-01-24 03:22:00,192.664,192.679,192.645,192.66,76400000.0
2005-01-24 03:23:00,192.655,192.678,192.634,192.677,43300000.0
2005-01-24 03:24:00,192.687,192.712,192.665,192.681,56600000.0
2005-01-24 03:25:00,192.672,192.697,192.652,192.697,34700000.0
2005-01-24 03:26:00,192.689,192.718,192.687,192.712,25500000.0
2005-01-24 03:27:00,192.719,192.727,192.685,192.693,77300001.0
2005-01-24 03:28:00,192.692,192.697,192.64,192.657,39200000.0
2005-01-24 03:29:00,192.683,192.697,192.662,192.689,29900000.0
2005-01-24 03:30:00,192.679,192.691,192.618,192.621,47400000.0
2005-01-24 03:31:00,192.637,192.642,192.614,192.625,41000000.0
2005-01-24 03:32:00,192.664,192.667,192.655,192.659,84700000.0
2005-01-24 03:33:00,192.656,192.666,192.627,192.646,40800000.0
2005-01-24 03:34:00,192.644,192.663,192.641,192.643,65400000.0
2005-01-24 03:35:00,192.654,192.668,192.614,192.629,48400000.0
2005-01-24 03:36:00,192.591,192.656,192.591,192.65,57400000.0
2005-01-24 03:37:00,192.646,192.658,192.637,192.643,50100000.0
2005-01-24 03:38:00,192.657,192.685,192.637,192.685,38500000.0
2005-01-24 03:39:00,192.654,192.672,192.634,192.651,33900000.0
2005-01-24 03:40:00,192.644,192.678,192.639,192.658,43900000.0
2005-01-24 03:41:00,192.659,192.701,192.659,192.694,82300000.0
2005-01-24 03:42:00,192.697,192.709,192.663,192.683,72100000.0
2005-01-24 03:43:00,192.701,192.722,192.68,192.697,79800001.0
2005-01-24 03:44:00,192.709,192.722,192.697,192.718,82500001.0
2005-01-24 03:45:00,192.734,192.76,192.715,192.72,55800001.0
2005-01-24 03:46:00,192.733,192.762,192.716,192.734,34400000.0
2005-01-24 03:47:00,192.782,192.782,192.711,192.736,51100000.0
2005-01-24 03:48:00,192.719,192.764,192.716,192.76,39900000.0
2005-01-24 03:49:00,192.748,192.748,192.707,192.735,37100000.0
2005-01-24 03:50:00,192.7,192.75,192.682,192.748,79499998.0
2005-01-24 03:51:00,192.72,192.735,192.694,192.698,52500000.0
2005-01-24 03:52:00,192.692,192.706,192.678,192.705,42100000.0
2005-01-24 03:53:00,192.691,192.705,192.679,192.705,21600000.0
2005-01-24 03:54:00,192.682,192.716,192.682,192.71,42100000.0
2005-01-24 03:55:00,192.711,192.717,192.676,192.687,39399999.0
2005-01-24 03:56:00,192.691,192.724,192.688,192.711,38600000.0
2005-01-24 03:57:00,192.727,192.751,192.711,192.745,52200000.0
2005-01-24 03:58:00,192.761,192.765,192.686,192.738,46800000.0
2005-01-24 03:59:00,192.718,192.762,192.717,192.754,45800000.0
2005-01-24 04:00:00,192.722,192.765,192.722,192.763,45900000.0
2005-01-24 04:01:00,192.758,192.774,192.745,192.768,33300000.0
2005-01-24 04:02:00,192.799,192.865,192.745,192.745,61100000.0
2005-01-24 04:03:00,192.779,192.779,192.748,192.763,56399999.0
2005-01-24 04:04:00,192.739,192.761,192.727,192.743,41000000.0
2005-01-24 04:05:00,192.709,192.727,192.687,192.725,91399999.0
2005-01-24 04:06:00,192.714,192.723,192.688,192.722,77100000.0
2005-01-24 04:07:00,192.73,192.741,192.719,192.724,44200000.0
2005-01-24 04:08:00,192.753,192.771,192.73,192.76,54000000.0
2005-01-24 04:09:00,192.758,192.758,192.731,192.741,74500000.0
2005-01-24 04:10:00,192.748,192.786,192.736,192.773,56000000.0
2005-01-24 04:11:00,192.766,192.789,192.749,192.765,62900000.0
2005-01-24 04:12:00,192.769,192.805,192.768,192.77,53399999.0
2005-01-24 04:13:00,192.77,192.776,192.759,192.768,43700000.0
2005-01-24 04:14:00,192.752,192.752,192.714,192.749,62600000.0
2005-01-24 04:15:00,192.784,192.784,192.726,192.734,67700000.0
2005-01-24 04:16:00,192.752,192.752,192.705,192.715,45100001.0
2005-01-24 04:17:00,192.746,192.757,192.725,192.729,46600000.0
2005-01-24 04:18:00,192.75,192.75,192.693,192.72,37400000.0
2005-01-24 04:19:00,192.711,192.765,192.698,192.765,31500000.0
2005-01-24 04:20:00,192.754,192.757,192.704,192.704,36000000.0
2005-01-24 04:21:00,192.733,192.745,192.701,192.725,56500000.0
2005-01-24 04:22:00,192.688,192.736,192.685,192.716,37800000.0
2005-01-24 04:23:00,192.719,192.724,192.686,192.706,62400000.0
2005-01-24 04:24:00,192.688,192.744,192.688,192.718,46800000.0
2005-01-24 04:25:00,192.723,192.728,192.688,192.728,36600000.0
2005-01-24 04:26:00,192.71,192.729,192.69,192.715,50600000.0
2005-01-24 04:27:00,192.69,192.735,192.686,192.735,65299999.0
2005-01-24 04:28:00,192.681,192.725,192.681,192.725,18300000.0
2005-01-24 04:29:00,192.708,192.713,192.675,192.697,50100000.0
2005-01-24 04:30:00,192.682,192.714,192.682,192.71,30600000.0
2005-01-24 04:31:00,192.704,192.749,192.682,192.749,66800000.0
2005-01-24 04:32:00,192.724,192.745,192.707,192.74,30900001.0
2005-01-24 04:33:00,192.752,192.803,192.752,192.803,69500001.0
2005-01-24 04:34:00,192.776,192.8,192.76,192.8,58499999.0
2005-01-24 04:35:00,192.793,192.812,192.778,192.812,49400000.0
2005-01-24 04:36:00,192.791,192.805,192.771,192.805,63700000.0
2005-01-24 04:37:00,192.812,192.828,192.783,192.828,35100000.0
2005-01-24 04:38:00,192.839,192.866,192.83,192.856,54199999.0
2005-01-24 04:39:00,192.831,192.855,192.82,192.845,42000000.0
2005-01-24 04:40:00,192.864,192.864,192.803,192.837,45500000.0
2005-01-24 04:41:00,192.847,192.884,192.833,192.88,33300000.0
2005-01-24 04:42:00,192.864,192.889,192.855,192.866,42300000.0
2005-01-24 04:43:00,192.867,192.93,192.867,192.908,42700000.0
2005-01-24 04:44:00,192.903,192.913,192.863,192.892,52400000.0
2005-01-24 04:45:00,192.876,192.908,192.876,192.885,60700000.0
2005-01-24 04:46:00,192.86,192.9,192.851,192.878,41500000.0
2005-01-24 04:47:00,192.893,192.927,192.893,192.897,66600001.0
2005-01-24 04:48:00,192.94,192.94,192.886,192.921,40500000.0
2005-01-24 04:49:00,192.911,192.917,192.886,192.911,74000000.0
2005-01-24 04:50:00,192.908,192.916,192.889,192.901,71500000.0
2005-01-24 04:51:00,192.909,192.924,192.902,192.912,38400000.0
2005-01-24 04:52:00,192.924,192.932,192.886,192.893,46900000.0
2005-01-24 04:53:00,192.939,192.939,192.884,192.884,68200000.0
2005-01-24 04:54:00,192.884,192.896,192.852,192.868,33600000.0
2005-01-24 04:55:00,192.866,192.889,192.861,192.885,32199999.0
2005-01-24 04:56:00,192.882,192.888,192.853,192.86,34200000.0
2005-01-24 04:57:00,192.852,192.884,192.852,192.872,49600000.0
2005-01-24 04:58:00,192.862,192.9,192.853,192.878,36400000.0
2005-01-24 04:59:00,192.882,192.895,192.854,192.872,28700000.0
2005-01-24 05:00:00,192.873,192.898,192.847,192.854,38700000.0
2005-01-24 05:01:00,192.853,192.853,192.808,192.849,65700001.0
2005-01-24 05:02:00,192.846,192.872,192.828,192.872,83200000.0
2005-01-24 05:03:00,192.856,192.867,192.848,192.848,41000000.0
2005-01-24 05:04:00,192.869,192.88,192.863,192.88,32500000.0
2005-01-24 05:05:00,192.899,192.91,192.873,192.877,33100000.0
2005-01-24 05:06:00,192.885,192.905,192.868,192.868,74400001.0
2005-01-24 05:07:00,192.895,192.917,192.871,192.9,80199998.0
2005-01-24 05:08:00,192.872,192.894,192.872,192.882,34900000.0
2005-01-24 05:09:00,192.877,192.877,192.856,192.868,54900000.0
2005-01-24 05:10:00,192.88,192.974,192.863,192.879,83100001.0
2005-01-24 05:11:00,192.864,192.886,192.846,192.856,72400000.0
2005-01-24 05:12:00,192.867,192.903,192.861,192.903,46300000.0
2005-01-24 05:13:00,192.901,192.903,192.874,192.879,80600000.0
2005-01-24 05:14:00,192.906,192.906,192.86,192.873,81800000.0
2005-01-24 05:15:00,192.886,192.893,192.863,192.891,50700000.0
2005-01-24 05:16:00,192.918,192.926,192.9,192.923,19800000.0
2005-01-24 05:17:00,192.927,192.927,192.894,192.916,38100000.0
2005-01-24 05:18:00,192.919,192.948,192.908,192.934,53200000.0
2005-01-24 05:19:00,192.926,192.955,192.91,192.949,51600000.0
2005-01-24 05:20:00,192.95,192.958,192.914,192.939,68700000.0
2005-01-24 05:21:00,192.932,192.934,192.91,192.932,38000000.0
2005-01-24 05:22:00,192.957,192.957,192.882,192.906,47900000.0
2005-01-24 05:23:00,192.928,192.939,192.896,192.896,65100000.0
2005-01-24 05:24:00,192.905,192.905,192.867,192.901,50600000.0
2005-01-24 05:25:00,192.918,192.918,192.879,192.915,91200000.0
2005-01-24 05:26:00,192.888,192.93,192.871,192.917,31400000.0
2005-01-24 05:27:00,192.925,192.928,192.901,192.916,76000000.0
2005-01-24 05:28:00,192.927,192.945,192.919,192.945,31100000.0
2005-01-24 05:29:00,192.942,192.943,192.917,192.932,30000000.0
2005-01-24 05:30:00,192.92,192.956,192.92,192.945,76999998.0
2005-01-24 05:31:00,192.951,192.951,192.909,192.917,19400000.0
2005-01-24 05:32:00,192.936,192.966,192.902,192.966,89200000.0
2005-01-24 05:33:00,192.956,192.996,192.933,192.988,37400000.0
2005-01-24 05:34:00,192.987,192.987,192.953,192.965,23700000.0
2005-01-24 05:35:00,192.966,192.988,192.942,192.945,122700000.0
2005-01-24 05:36:00,192.944,192.968,192.931,192.963,52100000.0
2005-01-24 05:37:00,192.935,192.995,192.935,192.945,55000000.0
2005-01-24 05:38:00,192.944,192.959,192.932,192.95,45400000.0
2005-01-24 05:39:00,192.956,192.981,192.934,192.981,31100000.0
2005-01-24 05:40:00,192.973,193.005,192.96,193.002,54800000.0
2005-01-24 05:41:00,193.008,193.03,192.965,192.99,47800000.0
2005-01-24 05:42:00,192.955,192.955,192.955,192.955,8300000.0
2005-01-24 05:43:00,193.016,193.024,192.986,193.001,58900000.0
2005-01-24 05:44:00,192.998,193.007,192.981,192.99,45400001.0
2005-01-24 05:45:00,192.97,192.984,192.965,192.973,42600000.0
2005-01-24 05:46:00,192.964,192.997,192.962,192.973,60700000.0
2005-01-24 05:47:00,192.983,192.995,192.954,192.977,32700000.0
2005-01-24 05:48:00,193.022,193.024,192.993,193.016,34700000.0
2005-01-24 05:49:00,193.022,193.035,193.012,193.032,52999999.0
2005-01-24 05:50:00,193.013,193.036,193.0,193.011,55800000.0
2005-01-24 05:51:00,192.996,193.042,192.996,193.011,44500000.0
2005-01-24 05:52:00,193.036,193.066,193.018,193.037,67900000.0
2005-01-24 05:53:00,193.053,193.053,193.029,193.05,45400000.0
2005-01-24 05:54:00,193.028,193.035,192.996,193.029,42300000.0
2005-01-24 05:55:00,193.031,193.046,193.025,193.033,72499998.0
2005-01-24 05:56:00,193.038,193.073,193.037,193.048,44200000.0
2005-01-24 05:57:00,193.052,193.062,193.028,193.056,62099999.0
2005-01-24 05:58:00,193.055,193.055,193.009,193.03,27500000.0
2005-01-24 05:59:00,193.042,193.06,193.034,193.04,68800000.0
2005-01-24 06:00:00,193.023,193.044,193.004,193.044,17700000.0
2005-01-24 06:01:00,193.056,193.056,192.996,193.03,70800000.0
2005-01-24 06:02:00,193.025,193.055,193.023,193.055,45700000.0
2005-01-24 06:03:00,193.004,193.057,193.004,193.057,49800000.0
2005-01-24 06:04:00,193.053,193.065,193.04,193.058,92700001.0
2005-01-24 06:05:00,193.077,193.077,193.047,193.062,50800000.0
2005-01-24 06:06:00,193.07,193.083,193.05,193.05,81400000.0
2005-01-24 06:07:00,193.08,193.111,193.069,193.111,28400000.0
2005-01-24 06:08:00,193.065,193.091,193.065,193.066,101999999.0
2005-01-24 06:09:00,193.056,193.079,193.04,193.072,49300000.0
2005-01-24 06:10:00,193.068,193.087,193.037,193.085,50300000.0
2005-01-24 06:11:00,193.076,193.099,193.062,193.093,15100000.0
2005-01-24 06:12:00,193.095,193.099,193.074,193.082,70400000.0
2005-01-24 06:13:00,193.091,193.124,193.068,193.124,47700000.0
2005-01-24 06:14:00,193.096,193.101,193.06,193.083,66599999.0
2005-01-24 06:15:00,193.063,193.089,193.053,193.089,36000000.0
2005-01-24 06:16:00,193.061,193.092,193.051,193.082,36000000.0
2005-01-24 06:17:00,193.089,193.089,193.044,193.064,33800000.0
2005-01-24 06:18:00,193.051,193.076,193.049,193.049,70700001.0
2005-01-24 06:19:00,193.096,193.096,193.049,193.06,49400000.0
2005-01-24 06:20:00,193.069,193.069,193.041,193.066,54600000.0
2005-01-24 06:21:00,193.059,193.059,193.018,193.019,81600001.0
2005-01-24 06:22:00,193.007,193.054,193.007,193.037,31500000.0
2005-01-24 06:23:00,193.05,193.05,193.002,193.02,71400001.0
2005-01-24 06:24:00,192.996,193.041,192.996,193.04,76599999.0
2005-01-24 06:25:00,193.039,193.042,193.013,193.015,36100000.0
2005-01-24 06:26:00,193.043,193.059,193.007,193.059,74200000.0
2005-01-24 06:27:00,193.05,193.093,193.045,193.047,97000001.0
2005-01-24 06:28:00,193.085,193.092,193.031,193.062,43800000.0
2005-01-24 06:29:00,193.058,193.088,193.045,193.081,61799999.0
2005-01-24 06:30:00,193.079,193.089,193.068,193.077,43799999.0
2005-01-24 06:31:00,193.083,193.108,193.083,193.083,86999999.0
2005-01-24 06:32:00,193.073,193.104,193.073,193.099,8700000.0
2005-01-24 06:33:00,193.068,193.078,193.052,193.064,34200000.0
2005-01-24 06:34:00,193.066,193.073,193.041,193.073,62800000.0
2005-01-24 06:35:00,193.067,193.094,193.067,193.069,63699999.0
2005-01-24 06:36:00,193.066,193.101,193.058,193.098,21000000.0
2005-01-24 06:37:00,193.075,193.103,193.067,193.067,51600000.0
2005-01-24 06:38:00,193.083,193.083,193.034,193.061,27900000.0
2005-01-24 06:39:00,193.062,193.078,193.046,193.063,47000000.0
2005-01-24 06:40:00,193.094,193.094,193.053,193.062,54200000.0
2005-01-24 06:41:00,193.077,193.095,193.059,193.069,25400000.0
2005-01-24 06:42:00,193.063,193.074,193.055,193.074,68000000.0
2005-01-24 06:43:00,193.1,193.1,193.062,193.08,70800001.0
2005-01-24 06:44:00,193.084,193.084,193.049,193.068,51400000.0
2005-01-24 06:45:00,193.074,193.084,193.045,193.059,50600001.0
2005-01-24 06:46:00,193.07,193.077,193.042,193.077,47000000.0
2005-01-24 06:47:00,193.083,193.083,193.057,193.074,42500000.0
2005-01-24 06:48:00,193.048,193.082,192.999,193.082,57800000.0
2005-01-24 06:49:00,193.057,193.072,192.997,193.016,23800000.0
2005-01-24 06:50:00,193.013,193.036,193.005,193.035,83099999.0
2005-01-24 06:51:00,193.039,193.053,192.993,193.053,50300000.0
2005-01-24 06:52:00,193.033,193.054,193.03,193.054,71499999.0
2005-01-24 06:53:00,193.048,193.048,193.004,193.032,12600000.0
2005-01-24 06:54:00,193.002,193.039,193.002,193.02,28400000.0
2005-01-24 06:55:00,192.98,193.026,192.945,193.026,24100000.0
2005-01-24 06:56:00,193.027,193.027,192.969,192.978,58100000.0
2005-01-24 06:57:00,192.998,193.016,192.981,192.995,35400000.0
2005-01-24 06:58:00,192.982,192.982,192.958,192.976,42800000.0
2005-01-24 06:59:00,192.989,192.989,192.933,192.974,58000000.0
2005-01-24 07:00:00,192.957,192.996,192.952,192.96,63600000.0
2005-01-24 07:01:00,192.972,192.972,192.943,192.955,21000000.0
2005-01-24 07:02:00,192.949,192.951,192.93,192.942,39000000.0
2005-01-24 07:03:00,192.928,192.957,192.92,192.957,41800000.0
2005-01-24 07:04:00,192.968,192.968,192.939,192.962,124300001.0
2005-01-24 07:05:00,192.934,192.972,192.934,192.972,51300000.0
2005-01-24 07:06:00,192.948,193.011,192.948,192.995,67100001.0
2005-01-24 07:07:00,193.003,193.003,192.976,192.992,39900000.0
2005-01-24 07:08:00,192.987,192.992,192.97,192.987,32700000.0
2005-01-24 07:09:00,192.989,193.013,192.969,193.013,34400000.0
2005-01-24 07:10:00,192.987,192.996,192.97,192.984,59100000.0
2005-01-24 07:11:00,192.978,192.991,192.958,192.968,41400000.0
2005-01-24 07:12:00,192.982,193.01,192.963,193.01,36400000.0
2005-01-24 07:13:00,192.999,193.004,192.99,192.99,44200000.0
2005-01-24 07:14:00,193.001,193.001,192.949,192.985,76600000.0
2005-01-24 07:15:00,192.971,192.976,192.957,192.973,90600001.0
2005-01-24 07:16:00,192.996,193.03,192.992,193.03,51900000.0
2005-01-24 07:17:00,193.011,193.026,193.001,193.006,58700000.0
2005-01-24 07:18:00,193.003,193.003,192.928,192.928,44800000.0
2005-01-24 07:19:00,192.964,192.971,192.951,192.959,55800001.0
2005-01-24 07:20:00,192.983,192.983,192.939,192.957,75400000.0
2005-01-24 07:21:00,192.943,192.966,192.943,192.966,35800000.0
2005-01-24 07:22:00,192.951,192.955,192.92,192.955,21100000.0
2005-01-24 07:23:00,192.951,192.966,192.92,192.95,34800000.0
2005-01-24 07:24:00,192.929,192.962,192.892,192.962,52200001.0
2005-01-24 07:25:00,192.968,192.97,192.928,192.941,59100000.0
2005-01-24 07:26:00,192.93,192.954,192.913,192.953,50200000.0
2005-01-24 07:27:00,192.935,192.935,192.88,192.89,44000000.0
2005-01-24 07:28:00,192.894,192.941,192.894,192.907,51400000.0
2005-01-24 07:29:00,192.923,192.923,192.896,192.907,57899999.0
2005-01-24 07:30:00,192.903,192.953,192.896,192.913,64400000.0
2005-01-24 07:31:00,192.933,192.947,192.89,192.947,56000000.0
2005-01-24 07:32:00,192.905,192.954,192.904,192.954,56800000.0
2005-01-24 07:33:00,192.931,192.958,192.917,192.917,46199999.0
2005-01-24 07:34:00,192.965,192.982,192.942,192.969,59500000.0
2005-01-24 07:35:00,192.942,192.967,192.926,192.967,37300000.0
2005-01-24 07:36:00,192.931,192.974,192.911,192.956,30300000.0
2005-01-24 07:37:00,192.92,192.962,192.92,192.955,61800001.0
2005-01-24 07:38:00,192.931,192.971,192.931,192.971,40300000.0
2005-01-24 07:39:00,192.958,192.976,192.951,192.966,34500000.0
2005-01-24 07:40:00,192.992,192.993,192.951,192.977,42300001.0
2005-01-24 07:41:00,192.972,192.984,192.953,192.966,43000000.0
2005-01-24 07:42:00,192.942,192.961,192.9,192.905,47900000.0
2005-01-24 07:43:00,192.953,192.973,192.944,192.97,28900000.0
2005-01-24 07:44:00,192.943,192.943,192.846,192.874,55300000.0
2005-01-24 07:45:00,192.901,192.95,192.892,192.892,62800000.0
2005-01-24 07:46:00,192.863,192.922,192.863,192.905,23800000.0
2005-01-24 07:47:00,192.924,192.925,192.898,192.903,26300000.0
2005-01-24 07:48:00,192.891,192.903,192.869,192.884,31500000.0
2005-01-24 07:49:00,192.863,192.883,192.846,192.883,53600000.0
2005-01-24 07:50:00,192.878,192.918,192.873,192.88,70200000.0
2005-01-24 07:51:00,192.907,192.916,192.873,192.896,62799999.0
2005-01-24 07:52:00,192.887,192.91,192.881,192.9,61300000.0
2005-01-24 07:53:00,192.926,192.926,192.883,192.921,60400000.0
2005-01-24 07:54:00,192.917,192.95,192.909,192.909,65200000.0
2005-01-24 07:55:00,192.887,192.961,192.887,192.959,57500000.0
2005-01-24 07:56:00,192.971,192.98,192.936,192.94,45000000.0
2005-01-24 07:57:00,192.966,192.988,192.933,192.972,48400000.0
2005-01-24 07:58:00,192.997,192.997,192.94,192.975,87999999.0
2005-01-24 07:59:00,192.996,192.996,192.943,192.973,29200000.0
2005-01-24 08:00:00,192.999,193.015,192.982,193.015,53700000.0
2005-01-24 08:01:00,192.999,192.999,192.933,192.97,37500000.0
2005-01-24 08:02:00,192.999,192.999,192.949,192.953,60300000.0
2005-01-24 08:03:00,192.99,192.992,192.975,192.992,52500001.0
2005-01-24 08:04:00,192.979,193.022,192.979,193.01,35800000.0
2005-01-24 08:05:00,192.998,193.034,192.998,193.027,73100000.0
2005-01-24 08:06:00,193.033,193.038,193.014,193.038,65900000.0
2005-01-24 08:07:00,193.029,193.048,193.022,193.022,33200000.0
2005-01-24 08:08:00,193.066,193.066,193.007,193.007,45000001.0
2005-01-24 08:09:00,193.007,193.03,192.984,193.03,31000000.0
2005-01-24 08:10:00,193.056,193.056,193.03,193.043,31000000.0
2005-01-24 08:11:00,193.089,193.089,193.038,193.054,60200000.0
2005-01-24 08:12:00,193.073,193.096,193.046,193.07,76300000.0
2005-01-24 08:13:00,193.102,193.119,193.09,193.105,44399999.0
2005-01-24 08:14:00,193.111,193.141,193.092,193.127,75600000.0
2005-01-24 08:15:00,193.125,193.136,193.108,193.136,38600000.0
2005-01-24 08:16:00,193.149,193.149,193.122,193.124,70199999.0
2005-01-24 08:17:00,193.111,193.136,193.111,193.135,28400000.0
2005-01-24 08:18:00,193.106,193.151,193.097,193.147,35100000.0
2005-01-24 08:19:00,193.154,193.17,193.137,193.158,39000000.0
2005-01-24 08:20:00,193.159,193.167,193.14,193.154,81600000.0
2005-01-24 08:21:00,193.16,193.187,193.137,193.137,60500000.0
2005-01-24 08:22:00,193.185,193.196,193.163,193.168,50699999.0
2005-01-24 08:23:00,193.169,193.177,193.148,193.167,34200000.0
2005-01-24 08:24:00,193.154,193.174,193.154,193.173,22200000.0
2005-01-24 08:25:00,193.135,193.177,193.135,193.162,62300000.0
2005-01-24 08:26:00,193.162,193.178,193.138,193.147,39400000.0
2005-01-24 08:27:00,193.164,193.175,193.151,193.175,70900000.0
2005-01-24 08:28:00,193.173,193.173,193.117,193.15,61500000.0
2005-01-24 08:29:00,193.133,193.182,193.133,193.176,30500000.0
2005-01-24 08:30:00,193.146,193.164,193.131,193.153,32000000.0
2005-01-24 08:31:00,193.167,193.167,193.106,193.106,46900000.0
2005-01-24 08:32:00,193.18,193.18,193.128,193.13,27700000.0
2005-01-24 08:33:00,193.14,193.151,193.123,193.151,97900000.0
2005-01-24 08:34:00,193.14,193.153,193.121,193.145,69700000.0
2005-01-24 08:35:00,193.134,193.138,193.111,193.138,60600000.0
2005-01-24 08:36:00,193.116,193.133,193.098,193.133,42100001.0
2005-01-24 08:37:00,193.069,193.11,193.069,193.097,75699999.0
2005-01-24 08:38:00,193.131,193.155,193.089,193.149,58900000.0
2005-01-24 08:39:00,193.136,193.136,193.112,193.114,26500000.0
2005-01-24 08:40:00,193.107,193.146,193.107,193.127,42699999.0
2005-01-24 08:41:00,193.151,193.16,193.124,193.124,31800000.0
2005-01-24 08:42:00,193.147,193.15,193.12,193.137,65200000.0
2005-01-24 08:43:00,193.126,193.199,193.126,193.18,14600000.0
2005-01-24 08:44:00,193.205,193.216,193.176,193.208,81600000.0
2005-01-24 08:45:00,193.176,193.184,193.146,193.146,44699999.0
2005-01-24 08:46:00,193.156,193.172,193.134,193.155,52500000.0
2005-01-24 08:47:00,193.164,193.184,193.144,193.156,74900000.0
2005-01-24 08:48:00,193.135,193.158,193.117,193.157,57999999.0
2005-01-24 08:49:00,193.121,193.152,193.12,193.134,31300000.0
2005-01-24 08:50:00,193.124,193.133,193.095,193.115,85400000.0
2005-01-24 08:51:00,193.112,193.12,193.094,193.106,46299999.0
2005-01-24 08:52:00,193.146,193.146,193.04,193.063,82900000.0
2005-01-24 08:53:00,193.027,193.027,192.997,193.008,32600000.0
2005-01-24 08:54:00,192.993,193.036,192.992,193.033,26100000.0
2005-01-24 08:55:00,193.031,193.039,192.996,193.032,37400000.0
2005-01-24 08:56:00,193.024,193.038,192.996,193.001,49100000.0
2005-01-24 08:57:00,193.03,193.053,193.013,193.053,28700000.0
2005-01-24 08:58:00,193.049,193.057,193.005,193.015,39700000.0
2005-01-24 08:59:00,193.021,193.021,192.991,193.008,53699999.0
2005-01-24 09:00:00,193.003,193.003,192.985,192.995,23800000.0
2005-01-24 09:01:00,193.017,193.044,193.004,193.023,33500000.0
2005-01-24 09:02:00,193.04,193.08,192.999,193.003,20300000.0
2005-01-24 09:03:00,193.004,193.035,192.989,193.035,40100000.0
2005-01-24 09:04:00,193.023,193.044,193.019,193.042,40600000.0
2005-01-24 09:05:00,193.067,193.074,192.969,192.969,39699999.0
2005-01-24 09:06:00,192.93,192.947,192.877,192.897,47699999.0
2005-01-24 09:07:00,192.885,192.909,192.871,192.893,41599999.0
2005-01-24 09:08:00,192.925,192.93,192.857,192.857,27800000.0
2005-01-24 09:09:00,192.922,192.987,192.911,192.983,56599999.0
2005-01-24 09:10:00,193.004,193.013,192.982,192.991,38600000.0
2005-01-24 09:11:00,192.971,192.981,192.954,192.966,43700000.0
2005-01-24 09:12:00,193.004,193.011,192.966,192.976,44900000.0
2005-01-24 09:13:00,192.976,192.985,192.962,192.962,27500000.0
2005-01-24 09:14:00,192.973,192.973,192.904,192.92,26700000.0
2005-01-24 09:15:00,192.916,192.953,192.912,192.932,63299999.0
2005-01-24 09:16:00,192.928,192.928,192.877,192.89,31100000.0
2005-01-24 09:17:00,192.917,192.952,192.916,192.952,48299999.0
2005-01-24 09:18:00,192.923,192.951,192.889,192.92,86499999.0
2005-01-24 09:19:00,192.964,192.981,192.957,192.962,63300000.0
2005-01-24 09:20:00,192.98,192.993,192.94,192.96,39600000.0
2005-01-24 09:21:00,192.998,193.015,192.974,192.974,32000000.0
2005-01-24 09:22:00,192.99,193.015,192.979,192.995,83300000.0
2005-01-24 09:23:00,192.988,193.024,192.97,193.02,57100000.0
2005-01-24 09:24:00,193.018,193.018,192.964,192.997,23900000.0
2005-01-24 09:25:00,193.002,193.031,192.977,193.031,40699999.0
2005-01-24 09:26:00,192.985,192.987,192.956,192.956,64500000.0
2005-01-24 09:27:00,192.921,192.949,192.906,192.919,41900000.0
2005-01-24 09:28:00,192.942,192.976,192.931,192.976,76699999.0
2005-01-24 09:29:00,192.937,192.983,192.921,192.931,63300000.0
2005-01-24 09:30:00,192.943,192.958,192.919,192.942,65400000.0
2005-01-24 09:31:00,192.936,192.991,192.936,192.972,49000000.0
2005-01-24 09:32:00,192.996,193.022,192.984,193.0,59600000.0
2005-01-24 09:33:00,193.013,193.095,193.007,193.089,22700000.0
2005-01-24 09:34:00,193.089,193.113,193.081,193.092,46400000.0
2005-01-24 09:35:00,193.078,193.105,193.069,193.09,59099999.0
2005-01-24 09:36:00,193.094,193.101,193.072,193.09,69699999.0
2005-01-24 09:37:00,193.102,193.116,193.086,193.11,36200000.0
2005-01-24 09:38:00,193.075,193.122,193.075,193.115,54199999.0
2005-01-24 09:39:00,193.126,193.135,193.104,193.126,62600000.0
2005-01-24 09:40:00,193.119,193.131,193.11,193.112,45000000.0
2005-01-24 09:41:00,193.12,193.132,193.098,193.104,74600000.0
2005-01-24 09:42:00,193.091,193.156,193.085,193.156,42400000.0
2005-01-24 09:43:00,193.154,193.224,193.143,193.224,53900001.0
2005-01-24 09:44:00,193.12,193.166,193.095,193.129,53000000.0
2005-01-24 09:45:00,193.11,193.112,193.087,193.111,38800000.0
2005-01-24 09:46:00,193.081,193.085,193.062,193.073,57700000.0
2005-01-24 09:47:00,193.068,193.111,193.068,193.107,59800000.0
2005-01-24 09:48:00,193.11,193.135,193.1,193.1,42900000.0
2005-01-24 09:49:00,193.086,193.122,193.077,193.112,28000000.0
2005-01-24 09:50:00,193.117,193.15,193.098,193.132,56600000.0
2005-01-24 09:51:00,193.125,193.181,193.107,193.172,31600000.0
2005-01-24 09:52:00,193.17,193.252,193.169,193.242,77000001.0
2005-01-24 09:53:00,193.259,193.262,193.218,193.244,42400000.0
2005-01-24 09:54:00,193.206,193.276,193.206,193.273,51500000.0
2005-01-24 09:55:00,193.25,193.305,193.24,193.305,29700000.0
2005-01-24 09:56:00,193.327,193.339,193.286,193.309,38800000.0
2005-01-24 09:57:00,193.28,193.362,193.28,193.352,59800001.0
2005-01-24 09:58:00,193.379,193.383,193.336,193.383,40800000.0
2005-01-24 09:59:00,193.39,193.39,193.35,193.372,58200000.0
2005-01-24 10:00:00,193.368,193.398,193.354,193.381,85199998.0
2005-01-24 10:01:00,193.382,193.388,193.349,193.367,50599999.0
2005-01-24 10:02:00,193.358,193.378,193.342,193.372,33300000.0
2005-01-24 10:03:00,193.381,193.397,193.361,193.391,49200001.0
2005-01-24 10:04:00,193.403,193.476,193.399,193.476,87199999.0
2005-01-24 10:05:00,193.49,193.524,193.474,193.511,44299999.0
2005-01-24 10:06:00,193.515,193.519,193.471,193.473,49000000.0
2005-01-24 10:07:00,193.473,193.494,193.453,193.478,64200000.0
2005-01-24 10:08:00,193.475,193.475,193.441,193.473,63100000.0
2005-01-24 10:09:00,193.451,193.462,193.427,193.445,43200000.0
2005-01-24 10:10:00,193.441,193.453,193.41,193.448,61900000.0
2005-01-24 10:11:00,193.429,193.474,193.429,193.474,23600000.0
2005-01-24 10:12:00,193.46,193.465,193.425,193.452,62700000.0
2005-01-24 10:13:00,193.453,193.472,193.424,193.472,39299999.0
2005-01-24 10:14:00,193.483,193.486,193.439,193.48,38600000.0
2005-01-24 10:15:00,193.463,193.492,193.444,193.467,39000000.0
2005-01-24 10:16:00,193.457,193.471,193.431,193.452,49500000.0
2005-01-24 10:17:00,193.435,193.452,193.424,193.44,25800000.0
2005-01-24 10:18:00,193.452,193.469,193.423,193.442,36600000.0
2005-01-24 10:19:00,193.447,193.447,193.396,193.438,40300000.0
2005-01-24 10:20:00,193.427,193.445,193.403,193.441,66600000.0
2005-01-24 10:21:00,193.441,193.469,193.438,193.469,46400000.0
2005-01-24 10:22:00,193.453,193.509,193.435,193.497,23500000.0
2005-01-24 10:23:00,193.447,193.481,193.43,193.444,33600000.0
2005-01-24 10:24:00,193.419,193.499,193.419,193.499,41000000.0
2005-01-24 10:25:00,193.499,193.507,193.476,193.482,112299999.0
2005-01-24 10:26:00,193.484,193.502,193.467,193.492,33500000.0
2005-01-24 10:27:00,193.496,193.515,193.479,193.51,43900000.0
2005-01-24 10:28:00,193.494,193.513,193.48,193.512,79500001.0
2005-01-24 10:29:00,193.501,193.536,193.481,193.532,61399999.0
2005-01-24 10:30:00,193.528,193.549,193.503,193.509,59900000.0
2005-01-24 10:31:00,193.532,193.532,193.466,193.466,87000000.0
2005-01-24 10:32:00,193.469,193.49,193.428,193.446,52600001.0
2005-01-24 10:33:00,193.453,193.464,193.431,193.45,54700000.0
2005-01-24 10:34:00,193.442,193.484,193.43,193.459,55300000.0
2005-01-24 10:35:00,193.442,193.451,193.414,193.414,33000000.0
2005-01-24 10:36:00,193.423,193.44,193.4,193.44,57900000.0
2005-01-24 10:37:00,193.446,193.452,193.42,193.425,46500000.0
2005-01-24 10:38:00,193.425,193.5,193.42,193.47,80499999.0
2005-01-24 10:39:00,193.473,193.481,193.452,193.475,59300000.0
2005-01-24 10:40:00,193.468,193.479,193.457,193.468,52400001.0
2005-01-24 10:41:00,193.46,193.545,193.46,193.545,60900000.0
2005-01-24 10:42:00,193.541,193.59,193.531,193.584,50600000.0
2005-01-24 10:43:00,193.576,193.615,193.568,193.615,86800001.0
2005-01-24 10:44:00,193.626,193.711,193.605,193.711,39400000.0
2005-01-24 10:45:00,193.745,193.758,193.702,193.729,73299999.0
2005-01-24 10:46:00,193.678,193.685,193.621,193.621,41800000.0
2005-01-24 10:47:00,193.586,193.618,193.565,193.609,57900000.0
2005-01-24 10:48:00,193.608,193.608,193.571,193.572,51000000.0
2005-01-24 10:49:00,193.602,193.602,193.547,193.568,74300002.0
2005-01-24 10:50:00,193.558,193.66,193.541,193.66,60700000.0
2005-01-24 10:51:00,193.678,193.799,193.675,193.785,38399999.0
2005-01-24 10:52:00,193.738,193.755,193.714,193.744,96800002.0
2005-01-24 10:53:00,193.75,193.766,193.723,193.742,57100000.0
2005-01-24 10:54:00,193.728,193.747,193.702,193.723,66700000.0
2005-01-24 10:55:00,193.731,193.732,193.695,193.712,48399999.0
2005-01-24 10:56:00,193.737,193.756,193.694,193.755,59800000.0
2005-01-24 10:57:00,193.781,193.784,193.735,193.743,47000000.0
2005-01-24 10:58:00,193.708,193.794,193.701,193.786,86600000.0
2005-01-24 10:59:00,193.779,193.779,193.738,193.764,50200001.0
2005-01-24 11:00:00,193.747,193.755,193.729,193.729,49500000.0
2005-01-24 11:01:00,193.729,193.756,193.718,193.723,46799999.0
2005-01-24 11:02:00,193.722,193.741,193.677,193.741,58299999.0
2005-01-24 11:03:00,193.743,193.743,193.681,193.701,39800000.0
2005-01-24 11:04:00,193.734,193.734,193.691,193.705,59800001.0
2005-01-24 11:05:00,193.69,193.693,193.67,193.689,36400000.0
2005-01-24 11:06:00,193.666,193.701,193.65,193.701,51800000.0
2005-01-24 11:07:00,193.686,193.7,193.663,193.663,25400000.0
2005-01-24 11:08:00,193.739,193.76,193.733,193.76,54099999.0
2005-01-24 11:09:00,193.77,193.777,193.727,193.747,49700000.0
2005-01-24 11:10:00,193.765,193.771,193.725,193.742,97800000.0
2005-01-24 11:11:00,193.762,193.77,193.745,193.762,67400001.0
2005-01-24 11:12:00,193.746,193.746,193.684,193.732,91600000.0
2005-01-24 11:13:00,193.741,193.748,193.714,193.719,69600001.0
2005-01-24 11:14:00,193.723,193.763,193.716,193.742,47999999.0
2005-01-24 11:15:00,193.716,193.742,193.705,193.721,39600000.0
2005-01-24 11:16:00,193.734,193.737,193.696,193.714,51600001.0
2005-01-24 11:17:00,193.709,193.709,193.652,193.701,84500000.0
2005-01-24 11:18:00,193.676,193.694,193.643,193.68,23500000.0
2005-01-24 11:19:00,193.687,193.693,193.64,193.668,102399999.0
2005-01-24 11:20:00,193.663,193.68,193.614,193.628,60999999.0
2005-01-24 11:21:00,193.66,193.674,193.62,193.665,50700000.0
2005-01-24 11:22:00,193.655,193.675,193.639,193.653,68400000.0
2005-01-24 11:23:00,193.654,193.654,193.607,193.623,38200000.0
2005-01-24 11:24:00,193.628,193.673,193.628,193.673,12800000.0
2005-01-24 11:25:00,193.645,193.647,193.581,193.592,41500000.0
2005-01-24 11:26:00,193.587,193.63,193.557,193.63,70900001.0
2005-01-24 11:27:00,193.631,193.64,193.611,193.616,61900000.0
2005-01-24 11:28:00,193.62,193.642,193.61,193.642,78499999.0
2005-01-24 11:29:00,193.65,193.65,193.625,193.649,46700001.0
2005-01-24 11:30:00,193.652,193.67,193.632,193.67,85700000.0
2005-01-24 11:31:00,193.673,193.683,193.653,193.679,47300000.0
2005-01-24 11:32:00,193.642,193.665,193.628,193.643,80900001.0
2005-01-24 11:33:00,193.625,193.656,193.608,193.624,23100000.0
2005-01-24 11:34:00,193.586,193.604,193.565,193.58,42500000.0
2005-01-24 11:35:00,193.575,193.615,193.575,193.615,32100000.0
2005-01-24 11:36:00,193.637,193.646,193.607,193.607,113900002.0
2005-01-24 11:37:00,193.604,193.624,193.602,193.616,25300000.0
2005-01-24 11:38:00,193.626,193.659,193.619,193.619,38300000.0
2005-01-24 11:39:00,193.6,193.635,193.589,193.634,27800000.0
2005-01-24 11:40:00,193.62,193.621,193.588,193.598,53100000.0
2005-01-24 11:41:00,193.597,193.6,193.566,193.584,61600000.0
2005-01-24 11:42:00,193.594,193.597,193.554,193.586,76500000.0
2005-01-24 11:43:00,193.537,193.613,193.537,193.569,71200000.0
2005-01-24 11:44:00,193.57,193.6,193.555,193.594,67500001.0
2005-01-24 11:45:00,193.59,193.636,193.59,193.634,68600000.0
2005-01-24 11:46:00,193.615,193.651,193.587,193.647,36400000.0
2005-01-24 11:47:00,193.629,193.662,193.629,193.636,43300000.0
2005-01-24 11:48:00,193.652,193.681,193.645,193.678,23100000.0
2005-01-24 11:49:00,193.678,193.728,193.663,193.728,36000000.0
2005-01-24 11:50:00,193.725,193.759,193.712,193.749,58600001.0
2005-01-24 11:51:00,193.735,193.758,193.707,193.709,62100000.0
2005-01-24 11:52:00,193.699,193.706,193.632,193.643,39800000.0
2005-01-24 11:53:00,193.659,193.678,193.646,193.664,78900000.0
2005-01-24 11:54:00,193.648,193.67,193.617,193.617,43600000.0
2005-01-24 11:55:00,193.583,193.583,193.551,193.559,37100000.0
2005-01-24 11:56:00,193.559,193.573,193.525,193.54,35500000.0
2005-01-24 11:57:00,193.549,193.587,193.546,193.586,56300001.0
2005-01-24 11:58:00,193.578,193.607,193.567,193.601,56500000.0
2005-01-24 11:59:00,193.565,193.565,193.492,193.494,39500000.0
2005-01-24 12:00:00,193.507,193.507,193.429,193.43,63800000.0
2005-01-24 12:01:00,193.411,193.442,193.406,193.439,37600000.0
2005-01-24 12:02:00,193.44,193.456,193.395,193.456,86100002.0
2005-01-24 12:03:00,193.484,193.484,193.438,193.46,45700000.0
2005-01-24 12:04:00,193.456,193.459,193.44,193.452,49900000.0
2005-01-24 12:05:00,193.443,193.453,193.414,193.442,38500000.0
2005-01-24 12:06:00,193.431,193.454,193.413,193.442,91000000.0
2005-01-24 12:07:00,193.452,193.458,193.409,193.426,89699999.0
2005-01-24 12:08:00,193.398,193.398,193.36,193.378,61300001.0
2005-01-24 12:09:00,193.37,193.375,193.354,193.355,36500000.0
2005-01-24 12:10:00,193.356,193.378,193.332,193.377,40900000.0
2005-01-24 12:11:00,193.368,193.431,193.354,193.42,44600000.0
2005-01-24 12:12:00,193.42,193.438,193.394,193.438,74600000.0
2005-01-24 12:13:00,193.441,193.441,193.373,193.38,16900000.0
2005-01-24 12:14:00,193.388,193.395,193.357,193.376,24000000.0
2005-01-24 12:15:00,193.365,193.403,193.345,193.384,89500000.0
2005-01-24 12:16:00,193.377,193.383,193.346,193.362,71800000.0
2005-01-24 12:17:00,193.395,193.415,193.347,193.411,85900001.0
2005-01-24 12:18:00,193.411,193.427,193.353,193.36,54800000.0
2005-01-24 12:19:00,193.348,193.384,193.34,193.374,62000000.0
2005-01-24 12:20:00,193.329,193.368,193.324,193.363,39599999.0
2005-01-24 12:21:00,193.34,193.362,193.292,193.31,53900000.0
2005-01-24 12:22:00,193.296,193.323,193.263,193.32,28400000.0
2005-01-24 12:23:00,193.326,193.35,193.305,193.35,26100000.0
2005-01-24 12:24:00,193.356,193.356,193.32,193.329,37400000.0
2005-01-24 12:25:00,193.337,193.341,193.222,193.252,45900001.0
2005-01-24 12:26:00,193.216,193.225,193.189,193.213,39000000.0
2005-01-24 12:27:00,193.207,193.207,193.155,193.165,27200000.0
2005-01-24 12:28:00,193.18,193.188,193.144,193.168,37600000.0
2005-01-24 12:29:00,193.149,193.183,193.112,193.183,66800000.0
2005-01-24 12:30:00,193.182,193.229,193.179,193.222,58999999.0
2005-01-24 12:31:00,193.229,193.25,193.217,193.239,45300000.0
2005-01-24 12:32:00,193.264,193.303,193.226,193.303,51300001.0
2005-01-24 12:33:00,193.309,193.309,193.265,193.291,57900000.0
2005-01-24 12:34:00,193.292,193.293,193.231,193.253,37400000.0
2005-01-24 12:35:00,193.237,193.237,193.214,193.228,60700000.0
2005-01-24 12:36:00,193.195,193.261,193.194,193.26,48600000.0
2005-01-24 12:37:00,193.282,193.304,193.255,193.304,78600000.0
2005-01-24 12:38:00,193.285,193.412,193.285,193.399,67699999.0
2005-01-24 12:39:00,193.379,193.425,193.373,193.404,79800000.0
2005-01-24 12:40:00,193.415,193.415,193.387,193.387,65200000.0
2005-01-24 12:41:00,193.4,193.433,193.397,193.405,55800000.0
2005-01-24 12:42:00,193.413,193.413,193.376,193.41,44000000.0
2005-01-24 12:43:00,193.424,193.434,193.41,193.422,31800000.0
2005-01-24 12:44:00,193.429,193.453,193.414,193.449,25600000.0
2005-01-24 12:45:00,193.464,193.478,193.418,193.427,65500000.0
2005-01-24 12:46:00,193.407,193.439,193.394,193.439,68499999.0
2005-01-24 12:47:00,193.438,193.439,193.393,193.439,60000000.0
2005-01-24 12:48:00,193.435,193.435,193.389,193.423,42800000.0
2005-01-24 12:49:00,193.418,193.428,193.391,193.403,79100001.0
2005-01-24 12:50:00,193.419,193.424,193.386,193.411,65400000.0
2005-01-24 12:51:00,193.389,193.412,193.374,193.412,24900000.0
2005-01-24 12:52:00,193.42,193.442,193.399,193.44,70700000.0
2005-01-24 12:53:00,193.472,193.487,193.418,193.429,43199999.0
2005-01-24 12:54:00,193.477,193.479,193.419,193.479,52300000.0
2005-01-24 12:55:00,193.447,193.449,193.406,193.433,80700000.0
2005-01-24 12:56:00,193.432,193.444,193.409,193.415,40700000.0
2005-01-24 12:57:00,193.406,193.433,193.406,193.433,55100000.0
2005-01-24 12:58:00,193.426,193.465,193.406,193.465,54200000.0
2005-01-24 12:59:00,193.474,193.486,193.462,193.478,119599998.0
2005-01-24 13:00:00,193.463,193.481,193.437,193.462,44099999.0
2005-01-24 13:01:00,193.439,193.471,193.424,193.45,30100000.0
2005-01-24 13:02:00,193.415,193.45,193.413,193.415,67200000.0
2005-01-24 13:03:00,193.415,193.442,193.403,193.423,38400000.0
2005-01-24 13:04:00,193.422,193.427,193.403,193.403,73099999.0
2005-01-24 13:05:00,193.409,193.409,193.382,193.395,122099998.0
2005-01-24 13:06:00,193.38,193.397,193.365,193.376,70900000.0
2005-01-24 13:07:00,193.371,193.371,193.346,193.355,39200000.0
2005-01-24 13:08:00,193.377,193.385,193.332,193.385,95099998.0
2005-01-24 13:09:00,193.386,193.386,193.354,193.359,32500000.0
2005-01-24 13:10:00,193.289,193.373,193.289,193.373,69000001.0
2005-01-24 13:11:00,193.391,193.404,193.371,193.392,30300000.0
2005-01-24 13:12:00,193.401,193.507,193.393,193.507,33200000.0
2005-01-24 13:13:00,193.526,193.538,193.486,193.486,30200000.0
2005-01-24 13:14:00,193.524,193.524,193.48,193.488,62700001.0
2005-01-24 13:15:00,193.481,193.517,193.479,193.494,55900000.0
2005-01-24 13:16:00,193.47,193.474,193.423,193.43,59700000.0
2005-01-24 13:17:00,193.412,193.426,193.389,193.389,61700000.0
2005-01-24 13:18:00,193.405,193.407,193.385,193.398,36200000.0
2005-01-24 13:19:00,193.394,193.419,193.386,193.4,70900000.0
2005-01-24 13:20:00,193.434,193.434,193.372,193.402,57200000.0
2005-01-24 13:21:00,193.39,193.41,193.365,193.39,54399999.0
2005-01-24 13:22:00,193.37,193.391,193.316,193.329,42400000.0
2005-01-24 13:23:00,193.353,193.353,193.308,193.327,103500000.0
2005-01-24 13:24:00,193.313,193.387,193.305,193.387,15300000.0
2005-01-24 13:25:00,193.346,193.384,193.346,193.359,72700001.0
2005-01-24 13:26:00,193.368,193.39,193.341,193.37,58500000.0
2005-01-24 13:27:00,193.312,193.312,193.248,193.258,45100000.0
2005-01-24 13:28:00,193.247,193.268,193.206,193.268,52900000.0
2005-01-24 13:29:00,193.245,193.256,193.245,193.251,52200000.0
2005-01-24 13:30:00,193.244,193.267,193.23,193.233,46800001.0
2005-01-24 13:31:00,193.232,193.266,193.219,193.266,28700001.0
2005-01-24 13:32:00,193.255,193.282,193.234,193.258,52300000.0
2005-01-24 13:33:00,193.296,193.298,193.268,193.28,70799999.0
2005-01-24 13:34:00,193.259,193.284,193.238,193.284,29800000.0
2005-01-24 13:35:00,193.277,193.281,193.229,193.242,36400000.0
2005-01-24 13:36:00,193.231,193.261,193.231,193.261,29200000.0
2005-01-24 13:37:00,193.258,193.261,193.199,193.199,28700000.0
2005-01-24 13:38:00,193.182,193.218,193.163,193.208,31300000.0
2005-01-24 13:39:00,193.206,193.214,193.171,193.174,83800001.0
2005-01-24 13:40:00,193.179,193.2,193.162,193.194,60100000.0
2005-01-24 13:41:00,193.191,193.235,193.177,193.235,28400000.0
2005-01-24 13:42:00,193.249,193.261,193.236,193.26,49900000.0
2005-01-24 13:43:00,193.255,193.28,193.235,193.28,62600000.0
2005-01-24 13:44:00,193.277,193.289,193.251,193.257,74000001.0
2005-01-24 13:45:00,193.247,193.275,193.21,193.226,29900000.0
2005-01-24 13:46:00,193.219,193.244,193.2,193.244,51700000.0
2005-01-24 13:47:00,193.215,193.271,193.215,193.261,51200000.0
2005-01-24 13:48:00,193.276,193.288,193.26,193.269,23900000.0
2005-01-24 13:49:00,193.281,193.286,193.261,193.273,32000000.0
2005-01-24 13:50:00,193.287,193.287,193.223,193.236,33500001.0
2005-01-24 13:51:00,193.237,193.237,193.175,193.19,43700000.0
2005-01-24 13:52:00,193.19,193.245,193.188,193.24,62800000.0
2005-01-24 13:53:00,193.239,193.269,193.239,193.258,35600000.0
2005-01-24 13:54:00,193.251,193.251,193.22,193.226,29500000.0
2005-01-24 13:55:00,193.237,193.26,193.233,193.26,75900001.0
2005-01-24 13:56:00,193.211,193.263,193.211,193.23,62600000.0
2005-01-24 13:57:00,193.25,193.25,193.213,193.244,55100000.0
2005-01-24 13:58:00,193.238,193.289,193.215,193.286,51900000.0
2005-01-24 13:59:00,193.279,193.298,193.249,193.284,53800000.0
2005-01-24 14:00:00,193.253,193.304,193.243,193.278,37700000.0
2005-01-24 14:01:00,193.279,193.283,193.248,193.252,68000000.0
2005-01-24 14:02:00,193.288,193.302,193.263,193.302,65199999.0
2005-01-24 14:03:00,193.285,193.332,193.285,193.301,25000000.0
2005-01-24 14:04:00,193.316,193.344,193.266,193.269,36500000.0
2005-01-24 14:05:00,193.28,193.36,193.28,193.36,37400000.0
2005-01-24 14:06:00,193.347,193.373,193.343,193.355,36800000.0
2005-01-24 14:07:00,193.371,193.371,193.328,193.35,45000000.0
2005-01-24 14:08:00,193.332,193.36,193.312,193.348,42900001.0
2005-01-24 14:09:00,193.295,193.295,193.238,193.241,47600000.0
2005-01-24 14:10:00,193.247,193.257,193.156,193.158,26900000.0
2005-01-24 14:11:00,193.164,193.238,193.152,193.238,65900000.0
2005-01-24 14:12:00,193.237,193.237,193.2,193.233,58500000.0
2005-01-24 14:13:00,193.228,193.27,193.228,193.259,57300000.0
2005-01-24 14:14:00,193.261,193.291,193.24,193.291,42800000.0
2005-01-24 14:15:00,193.295,193.295,193.259,193.293,38200000.0
2005-01-24 14:16:00,193.272,193.272,193.259,193.263,38600000.0
2005-01-24 14:17:00,193.265,193.282,193.234,193.282,43800000.0
2005-01-24 14:18:00,193.251,193.251,193.225,193.241,56499999.0
2005-01-24 14:19:00,193.256,193.263,193.225,193.247,28700000.0
2005-01-24 14:20:00,193.23,193.248,193.2,193.225,69500001.0
2005-01-24 14:21:00,193.225,193.239,193.225,193.239,58100000.0
2005-01-24 14:22:00,193.228,193.237,193.209,193.22,66599999.0
2005-01-24 14:23:00,193.227,193.227,193.206,193.218,38000000.0
2005-01-24 14:24:00,193.225,193.225,193.188,193.188,50600000.0
2005-01-24 14:25:00,193.21,193.214,193.19,193.202,29700000.0
2005-01-24 14:26:00,193.199,193.218,193.178,193.212,33600000.0
2005-01-24 14:27:00,193.183,193.22,193.159,193.166,53700000.0
2005-01-24 14:28:00,193.16,193.232,193.16,193.232,11200000.0
2005-01-24 14:29:00,193.223,193.252,193.214,193.25,67200001.0
2005-01-24 14:30:00,193.192,193.234,193.191,193.234,71000000.0
2005-01-24 14:31:00,193.236,193.237,193.199,193.225,36000000.0
2005-01-24 14:32:00,193.192,193.232,193.168,193.219,51799999.0
2005-01-24 14:33:00,193.221,193.243,193.217,193.222,65800000.0
2005-01-24 14:34:00,193.255,193.262,193.224,193.242,60900000.0
2005-01-24 14:35:00,193.259,193.259,193.213,193.213,56000000.0
2005-01-24 14:36:00,193.233,193.245,193.206,193.245,75500000.0
2005-01-24 14:37:00,193.245,193.245,193.184,193.184,65399999.0
2005-01-24 14:38:00,193.202,193.216,193.184,193.192,50800000.0
2005-01-24 14:39:00,193.184,193.229,193.184,193.22,35000000.0
2005-01-24 14:40:00,193.193,193.215,193.185,193.208,48900000.0
2005-01-24 14:41:00,193.209,193.247,193.189,193.245,58899999.0
2005-01-24 14:42:00,193.243,193.258,193.232,193.243,57600000.0
2005-01-24 14:43:00,193.229,193.229,193.208,193.214,24000000.0
2005-01-24 14:44:00,193.197,193.209,193.166,193.175,48100000.0
2005-01-24 14:45:00,193.187,193.214,193.183,193.198,42600000.0
2005-01-24 14:46:00,193.218,193.231,193.199,193.215,41100000.0
2005-01-24 14:47:00,193.213,193.25,193.183,193.247,56399999.0
2005-01-24 14:48:00,193.199,193.246,193.199,193.232,18000000.0
2005-01-24 14:49:00,193.223,193.255,193.214,193.255,41600000.0
2005-01-24 14:50:00,193.227,193.228,193.189,193.221,46700000.0
2005-01-24 14:51:00,193.205,193.215,193.192,193.214,55700000.0
2005-01-24 14:52:00,193.206,193.238,193.19,193.22,66900000.0
2005-01-24 14:53:00,193.206,193.227,193.187,193.196,56000000.0
2005-01-24 14:54:00,193.198,193.217,193.172,193.19,34900000.0
2005-01-24 14:55:00,193.208,193.227,193.181,193.227,37000000.0
2005-01-24 14:56:00,193.219,193.234,193.176,193.226,52700000.0
2005-01-24 14:57:00,193.219,193.257,193.216,193.243,52000001.0
2005-01-24 14:58:00,193.246,193.265,193.234,193.265,69699999.0
2005-01-24 14:59:00,193.212,193.22,193.161,193.161,60700000.0
2005-01-24 15:00:00,193.134,193.141,193.096,193.103,48200000.0
2005-01-24 15:01:00,193.121,193.136,193.091,193.126,80000000.0
2005-01-24 15:02:00,193.127,193.133,193.083,193.114,32200000.0
2005-01-24 15:03:00,193.105,193.127,193.074,193.079,42900000.0
2005-01-24 15:04:00,193.093,193.128,193.09,193.128,23900000.0
2005-01-24 15:05:00,193.101,193.144,193.096,193.13,49000000.0
2005-01-24 15:06:00,193.107,193.11,193.069,193.069,31900000.0
2005-01-24 15:07:00,193.048,193.074,193.012,193.074,52600000.0
2005-01-24 15:08:00,193.095,193.102,193.07,193.074,34300000.0
2005-01-24 15:09:00,193.087,193.102,193.072,193.083,26000000.0
2005-01-24 15:10:00,193.075,193.101,193.069,193.083,60600001.0
2005-01-24 15:11:00,193.083,193.107,193.073,193.105,43300000.0
2005-01-24 15:12:00,193.077,193.114,193.077,193.103,62100000.0
2005-01-24 15:13:00,193.084,193.096,193.027,193.048,91199999.0
2005-01-24 15:14:00,193.025,193.113,193.009,193.113,72500000.0
2005-01-24 15:15:00,193.094,193.122,193.084,193.122,35100000.0
2005-01-24 15:16:00,193.135,193.161,193.123,193.161,64200001.0
2005-01-24 15:17:00,193.161,193.161,193.123,193.152,61600000.0
2005-01-24 15:18:00,193.165,193.178,193.132,193.162,56800000.0
2005-01-24 15:19:00,193.139,193.16,193.118,193.128,57400001.0
2005-01-24 15:20:00,193.124,193.141,193.092,193.125,53199999.0
2005-01-24 15:21:00,193.097,193.108,193.078,193.092,38200000.0
2005-01-24 15:22:00,193.068,193.124,193.068,193.116,65400000.0
2005-01-24 15:23:00,193.117,193.124,193.095,193.104,44900000.0
2005-01-24 15:24:00,193.112,193.116,193.079,193.11,54900001.0
2005-01-24 15:25:00,193.126,193.126,193.094,193.125,27800000.0
2005-01-24 15:26:00,193.123,193.142,193.111,193.125,76200000.0
2005-01-24 15:27:00,193.129,193.146,193.114,193.118,26300000.0
2005-01-24 15:28:00,193.138,193.141,193.128,193.141,50100000.0
2005-01-24 15:29:00,193.143,193.148,193.116,193.144,43200000.0
2005-01-24 15:30:00,193.172,193.181,193.162,193.167,56200000.0
2005-01-24 15:31:00,193.172,193.185,193.138,193.138,62000000.0
2005-01-24 15:32:00,193.124,193.189,193.122,193.176,66400000.0
2005-01-24 15:33:00,193.181,193.181,193.16,193.171,23600000.0
2005-01-24 15:34:00,193.136,193.189,193.136,193.189,40200000.0
2005-01-24 15:35:00,193.158,193.202,193.15,193.202,61800000.0
2005-01-24 15:36:00,193.206,193.206,193.161,193.187,56599999.0
2005-01-24 15:37:00,193.2,193.252,193.188,193.252,45299999.0
2005-01-24 15:38:00,193.249,193.313,193.249,193.313,92100001.0
2005-01-24 15:39:00,193.304,193.304,193.266,193.266,19600000.0
2005-01-24 15:40:00,193.261,193.275,193.239,193.245,50200000.0
2005-01-24 15:41:00,193.256,193.261,193.23,193.261,18600000.0
2005-01-24 15:42:00,193.236,193.269,193.221,193.259,63600000.0
2005-01-24 15:43:00,193.24,193.251,193.207,193.207,38100000.0
2005-01-24 15:44:00,193.217,193.241,193.197,193.202,40400000.0
2005-01-24 15:45:00,193.195,193.23,193.193,193.208,33200000.0
2005-01-24 15:46:00,193.215,193.225,193.175,193.207,35900000.0
2005-01-24 15:47:00,193.211,193.227,193.202,193.221,45800000.0
2005-01-24 15:48:00,193.22,193.249,193.205,193.249,26000000.0
2005-01-24 15:49:00,193.201,193.212,193.176,193.2,56200000.0
2005-01-24 15:50:00,193.199,193.199,193.112,193.112,48900000.0
2005-01-24 15:51:00,193.127,193.151,193.116,193.14,78000000.0
2005-01-24 15:52:00,193.118,193.142,193.103,193.142,41800001.0
2005-01-24 15:53:00,193.164,193.164,193.104,193.104,21400000.0
2005-01-24 15:54:00,193.129,193.139,193.118,193.137,74600000.0
2005-01-24 15:55:00,193.143,193.158,193.11,193.11,20300000.0
2005-01-24 15:56:00,193.072,193.107,193.072,193.099,38900001.0
2005-01-24 15:57:00,193.109,193.141,193.105,193.115,58700000.0
2005-01-24 15:58:00,193.121,193.144,193.082,193.082,89000001.0
2005-01-24 15:59:00,193.084,193.149,193.084,193.149,68700001.0
2005-01-24 16:00:00,193.133,193.149,193.117,193.13,75699999.0
2005-01-24 16:01:00,193.156,193.185,193.12,193.178,68099998.0
2005-01-24 16:02:00,193.176,193.189,193.165,193.175,57400000.0
2005-01-24 16:03:00,193.187,193.221,193.172,193.221,68600000.0
2005-01-24 16:04:00,193.225,193.237,193.205,193.219,54400000.0
2005-01-24 16:05:00,193.22,193.22,193.19,193.205,34400000.0
2005-01-24 16:06:00,193.21,193.246,193.202,193.228,54100001.0
2005-01-24 16:07:00,193.211,193.251,193.202,193.202,36300000.0
2005-01-24 16:08:00,193.224,193.224,193.169,193.169,18900000.0
2005-01-24 16:09:00,193.195,193.198,193.146,193.175,36699999.0
2005-01-24 16:10:00,193.137,193.195,193.135,193.195,51000000.0
2005-01-24 16:11:00,193.169,193.184,193.145,193.145,58700000.0
2005-01-24 16:12:00,193.148,193.236,193.139,193.236,41200000.0
2005-01-24 16:13:00,193.232,193.25,193.187,193.21,48600000.0
2005-01-24 16:14:00,193.195,193.208,193.167,193.167,51800000.0
2005-01-24 16:15:00,193.192,193.216,193.175,193.189,29400000.0
2005-01-24 16:16:00,193.213,193.225,193.185,193.212,84600000.0
2005-01-24 16:17:00,193.215,193.279,193.215,193.265,19300000.0
2005-01-24 16:18:00,193.268,193.296,193.257,193.271,48600000.0
2005-01-24 16:19:00,193.264,193.273,193.184,193.184,49799999.0
2005-01-24 16:20:00,193.186,193.261,193.186,193.233,41500000.0
2005-01-24 16:21:00,193.211,193.24,193.187,193.187,59400000.0
2005-01-24 16:22:00,193.199,193.221,193.165,193.165,63599999.0
2005-01-24 16:23:00,193.213,193.228,193.197,193.225,93800000.0
2005-01-24 16:24:00,193.246,193.246,193.209,193.23,36000000.0
2005-01-24 16:25:00,193.238,193.251,193.223,193.251,30700000.0
2005-01-24 16:26:00,193.245,193.26,193.204,193.204,28800000.0
2005-01-24 16:27:00,193.205,193.213,193.14,193.149,21600000.0
2005-01-24 16:28:00,193.155,193.155,193.062,193.103,44900000.0
2005-01-24 16:29:00,193.11,193.123,193.045,193.071,56300000.0
2005-01-24 16:30:00,193.031,193.038,192.982,193.013,45100000.0
2005-01-24 16:31:00,193.026,193.047,193.007,193.047,45100000.0
2005-01-24 16:32:00,193.06,193.064,193.031,193.031,54100000.0
2005-01-24 16:33:00,192.973,192.982,192.892,192.892,57800000.0
2005-01-24 16:34:00,192.831,192.896,192.825,192.896,22100000.0
2005-01-24 16:35:00,192.909,192.911,192.851,192.851,39400000.0
2005-01-24 16:36:00,192.814,192.836,192.779,192.79,71000000.0
2005-01-24 16:37:00,192.771,192.777,192.727,192.745,35900000.0
2005-01-24 16:38:00,192.741,192.842,192.741,192.83,59000001.0
2005-01-24 16:39:00,192.829,192.891,192.824,192.891,44800000.0
2005-01-24 16:40:00,192.907,192.912,192.871,192.875,39600000.0
2005-01-24 16:41:00,192.892,192.893,192.858,192.86,105200002.0
2005-01-24 16:42:00,192.883,192.908,192.868,192.888,56100001.0
2005-01-24 16:43:00,192.876,192.89,192.845,192.869,87899999.0
2005-01-24 16:44:00,192.886,192.906,192.868,192.875,106900001.0
2005-01-24 16:45:00,192.87,192.893,192.858,192.893,82400000.0
2005-01-24 16:46:00,192.876,192.925,192.876,192.91,30700000.0
2005-01-24 16:47:00,192.892,192.91,192.881,192.905,29200000.0
2005-01-24 16:48:00,192.906,192.91,192.874,192.888,51900000.0
2005-01-24 16:49:00,192.912,192.915,192.878,192.911,41300000.0
2005-01-24 16:50:00,192.923,192.947,192.908,192.917,57400001.0
2005-01-24 16:51:00,192.924,192.953,192.911,192.947,45600000.0
2005-01-24 16:52:00,192.94,192.954,192.905,192.925,69700000.0
2005-01-24 16:53:00,192.914,192.934,192.876,192.904,68300000.0
2005-01-24 16:54:00,192.916,192.926,192.887,192.901,85999999.0
2005-01-24 16:55:00,192.899,192.948,192.899,192.913,50500000.0
2005-01-24 16:56:00,192.892,192.909,192.877,192.899,84100000.0
2005-01-24 16:57:00,192.897,192.897,192.856,192.873,38300000.0
2005-01-24 16:58:00,192.892,192.892,192.832,192.851,57799999.0
2005-01-24 16:59:00,192.851,192.884,192.839,192.857,65400000.0
2005-01-24 17:00:00,192.841,192.879,192.83,192.857,112700001.0
2005-01-24 17:01:00,192.88,192.888,192.827,192.834,61600000.0
2005-01-24 17:02:00,192.841,192.856,192.828,192.846,78800001.0
2005-01-24 17:03:00,192.825,192.872,192.822,192.851,110900001.0
2005-01-24 17:04:00,192.844,192.854,192.812,192.812,61100000.0
2005-01-24 17:05:00,192.845,192.864,192.789,192.789,27300000.0
2005-01-24 17:06:00,192.805,192.805,192.777,192.785,87800001.0
2005-01-24 17:07:00,192.774,192.791,192.762,192.791,64100000.0
2005-01-24 17:08:00,192.79,192.82,192.782,192.82,63600000.0
2005-01-24 17:09:00,192.835,192.835,192.803,192.835,62700001.0
2005-01-24 17:10:00,192.819,192.833,192.796,192.798,73200000.0
2005-01-24 17:11:00,192.788,192.806,192.766,192.766,21500000.0
2005-01-24 17:12:00,192.713,192.741,192.697,192.714,62100000.0
2005-01-24 17:13:00,192.707,192.768,192.707,192.756,47000000.0
2005-01-24 17:14:00,192.762,192.785,192.75,192.77,63199999.0
2005-01-24 17:15:00,192.8,192.8,192.739,192.768,53900000.0
2005-01-24 17:16:00,192.77,192.81,192.742,192.81,40200001.0
2005-01-24 17:17:00,192.83,192.83,192.791,192.791,24599999.0
2005-01-24 17:18:00,192.797,192.799,192.744,192.744,50200001.0
2005-01-24 17:19:00,192.774,192.774,192.731,192.745,68200000.0
2005-01-24 17:20:00,192.745,192.773,192.734,192.743,65100000.0
2005-01-24 17:21:00,192.724,192.732,192.694,192.694,56200000.0
2005-01-24 17:22:00,192.722,192.734,192.7,192.724,38500000.0
2005-01-24 17:23:00,192.727,192.733,192.697,192.704,40000000.0
2005-01-24 17:24:00,192.698,192.72,192.668,192.72,52000000.0
2005-01-24 17:25:00,192.707,192.728,192.685,192.728,52100000.0
2005-01-24 17:26:00,192.738,192.797,192.731,192.79,48100000.0
2005-01-24 17:27:00,192.771,192.815,192.767,192.815,34300000.0
2005-01-24 17:28:00,192.805,192.815,192.79,192.8,48300000.0
2005-01-24 17:29:00,192.825,192.83,192.788,192.816,63700001.0
2005-01-24 17:30:00,192.792,192.822,192.792,192.807,42800000.0
2005-01-24 17:31:00,192.797,192.808,192.756,192.783,51700000.0
2005-01-24 17:32:00,192.782,192.785,192.709,192.755,59200000.0
2005-01-24 17:33:00,192.767,192.787,192.691,192.705,75700000.0
2005-01-24 17:34:00,192.719,192.745,192.675,192.699,65300000.0
2005-01-24 17:35:00,192.683,192.696,192.645,192.68,64700000.0
2005-01-24 17:36:00,192.665,192.707,192.65,192.665,83300000.0
2005-01-24 17:37:00,192.627,192.683,192.599,192.683,44600000.0
2005-01-24 17:38:00,192.74,192.772,192.704,192.766,67100000.0
2005-01-24 17:39:00,192.762,192.789,192.736,192.789,59500000.0
2005-01-24 17:40:00,192.771,192.787,192.753,192.775,104000000.0
2005-01-24 17:41:00,192.792,192.81,192.749,192.774,72399999.0
2005-01-24 17:42:00,192.757,192.758,192.726,192.75,28000000.0
2005-01-24 17:43:00,192.733,192.742,192.703,192.723,40400000.0
2005-01-24 17:44:00,192.696,192.717,192.679,192.697,64400000.0
2005-01-24 17:45:00,192.706,192.752,192.662,192.752,32600000.0
2005-01-24 17:46:00,192.79,192.795,192.749,192.782,63300000.0
2005-01-24 17:47:00,192.763,192.773,192.718,192.759,31200000.0
2005-01-24 17:48:00,192.789,192.799,192.761,192.778,37200000.0
2005-01-24 17:49:00,192.822,192.822,192.763,192.77,52300000.0
2005-01-24 17:50:00,192.758,192.771,192.726,192.743,66700000.0
2005-01-24 17:51:00,192.775,192.795,192.775,192.793,52600000.0
2005-01-24 17:52:00,192.819,192.837,192.783,192.802,80300000.0
2005-01-24 17:53:00,192.797,192.797,192.773,192.777,77500000.0
2005-01-24 17:54:00,192.762,192.778,192.747,192.778,30800000.0
2005-01-24 17:55:00,192.782,192.807,192.782,192.798,79300001.0
2005-01-24 17:56:00,192.804,192.804,192.745,192.769,40400000.0
2005-01-24 17:57:00,192.759,192.759,192.725,192.738,28000000.0
2005-01-24 17:58:00,192.738,192.779,192.721,192.727,51800001.0
2005-01-24 17:59:00,192.729,192.741,192.675,192.675,66400000.0
2005-01-24 18:00:00,192.688,192.706,192.661,192.7,62100000.0
2005-01-24 18:01:00,192.722,192.725,192.683,192.709,490400002.0
2005-01-24 18:02:00,192.75,192.787,192.699,192.787,747999997.0
2005-01-24 18:03:00,192.788,192.806,192.767,192.782,635799999.0
2005-01-24 18:04:00,192.76,192.797,192.74,192.74,451200001.0
2005-01-24 18:05:00,192.749,192.772,192.726,192.745,652400000.0
2005-01-24 18:06:00,192.728,192.766,192.712,192.712,685299999.0
2005-01-24 18:07:00,192.752,192.772,192.729,192.738,744899998.0
2005-01-24 18:08:00,192.725,192.742,192.694,192.718,661700002.0
2005-01-24 18:09:00,192.7,192.764,192.7,192.741,583000002.0
2005-01-24 18:10:00,192.74,192.752,192.704,192.738,444000003.0
2005-01-24 18:11:00,192.703,192.731,192.687,192.718,383300001.0
2005-01-24 18:12:00,192.702,192.717,192.668,192.715,309200001.0
2005-01-24 18:13:00,192.715,192.743,192.668,192.695,489200000.0
2005-01-24 18:14:00,192.681,192.705,192.646,192.695,660299999.0
2005-01-24 18:15:00,192.726,192.726,192.677,192.693,701199999.0
2005-01-24 18:16:00,192.698,192.713,192.668,192.69,661499998.0
2005-01-24 18:17:00,192.683,192.714,192.672,192.698,213900000.0
2005-01-24 18:18:00,192.709,192.739,192.676,192.715,426199998.0
2005-01-24 18:19:00,192.72,192.757,192.714,192.757,490999999.0
2005-01-24 18:20:00,192.755,192.772,192.717,192.743,551800001.0
2005-01-24 18:21:00,192.743,192.781,192.73,192.764,522300000.0
2005-01-24 18:22:00,192.765,192.803,192.75,192.792,524000000.0
2005-01-24 18:23:00,192.77,192.791,192.749,192.771,894400006.0
2005-01-24 18:24:00,192.744,192.789,192.739,192.759,590200001.0
2005-01-24 18:25:00,192.772,192.783,192.743,192.78,513200000.0
2005-01-24 18:26:00,192.787,192.807,192.76,192.802,343699999.0
2005-01-24 18:27:00,192.795,192.798,192.761,192.78,489100003.0
2005-01-24 18:28:00,192.783,192.82,192.77,192.77,308600001.0
2005-01-24 18:29:00,192.782,192.83,192.77,192.812,514800002.0
2005-01-24 18:30:00,192.805,192.844,192.783,192.844,264400001.0
2005-01-24 18:31:00,192.866,192.936,192.846,192.917,332100000.0
2005-01-24 18:32:00,192.919,192.919,192.867,192.878,457400001.0
2005-01-24 18:33:00,192.867,192.868,192.773,192.792,448200001.0
2005-01-24 18:34:00,192.774,192.821,192.774,192.801,457200003.0
2005-01-24 18:35:00,192.81,192.865,192.804,192.81,400999997.0
2005-01-24 18:36:00,192.799,192.82,192.782,192.82,291200000.0
2005-01-24 18:37:00,192.852,192.852,192.812,192.833,112600000.0
2005-01-24 18:38:00,192.822,192.892,192.813,192.89,161700002.0
2005-01-24 18:39:00,192.889,192.893,192.837,192.847,144599999.0
2005-01-24 18:40:00,192.806,192.867,192.806,192.85,349099999.0
2005-01-24 18:41:00,192.83,192.859,192.825,192.825,360299999.0
2005-01-24 18:42:00,192.823,192.846,192.805,192.823,198700000.0
2005-01-24 18:43:00,192.803,192.844,192.803,192.825,203100000.0
2005-01-24 18:44:00,192.861,192.891,192.848,192.891,314699999.0
2005-01-24 18:45:00,192.888,192.976,192.888,192.943,216300002.0
2005-01-24 18:46:00,192.942,192.962,192.93,192.941,219200002.0
2005-01-24 18:47:00,192.938,192.959,192.921,192.924,106899999.0
2005-01-24 18:48:00,192.943,192.98,192.913,192.945,181199999.0
2005-01-24 18:49:00,192.915,192.934,192.896,192.931,191600002.0
2005-01-24 18:50:00,192.926,192.928,192.893,192.91,284600002.0
2005-01-24 18:51:00,192.904,192.925,192.885,192.921,200100001.0
2005-01-24 18:52:00,192.923,192.927,192.871,192.911,270800000.0
2005-01-24 18:53:00,192.898,192.9,192.863,192.863,236099999.0
2005-01-24 18:54:00,192.854,192.882,192.815,192.834,213400000.0
2005-01-24 18:55:00,192.843,192.85,192.785,192.785,241100000.0
2005-01-24 18:56:00,192.778,192.807,192.759,192.802,27000000.0
2005-01-24 18:57:00,192.793,192.793,192.707,192.74,147799999.0
2005-01-24 18:58:00,192.746,192.779,192.745,192.779,333600000.0
2005-01-24 18:59:00,192.76,192.782,192.746,192.763,266100000.0
2005-01-24 19:00:00,192.752,192.762,192.702,192.719,60900001.0
2005-01-24 19:01:00,192.725,192.754,192.713,192.738,75800000.0
2005-01-24 19:02:00,192.751,192.774,192.734,192.754,223800001.0
2005-01-24 19:03:00,192.745,192.791,192.729,192.742,381100000.0
2005-01-24 19:04:00,192.742,192.751,192.701,192.743,197200001.0
2005-01-24 19:05:00,192.75,192.757,192.723,192.724,219000002.0
2005-01-24 19:06:00,192.727,192.745,192.712,192.724,412399998.0
2005-01-24 19:07:00,192.729,192.749,192.719,192.724,346599999.0
2005-01-24 19:08:00,192.708,192.737,192.68,192.724,285700000.0
2005-01-24 19:09:00,192.661,192.735,192.661,192.735,117599999.0
2005-01-24 19:10:00,192.751,192.775,192.751,192.775,136900000.0
2005-01-24 19:11:00,192.771,192.791,192.763,192.785,68200000.0
2005-01-24 19:12:00,192.766,192.799,192.766,192.782,99900000.0
2005-01-24 19:13:00,192.784,192.811,192.752,192.752,118500000.0
2005-01-24 19:14:00,192.762,192.762,192.726,192.741,206599999.0
2005-01-24 19:15:00,192.712,192.731,192.684,192.703,336100000.0
2005-01-24 19:16:00,192.705,192.714,192.69,192.713,53700000.0
2005-01-24 19:17:00,192.739,192.749,192.714,192.749,127500000.0
2005-01-24 19:18:00,192.744,192.749,192.712,192.737,160699999.0
2005-01-24 19:19:00,192.74,192.761,192.707,192.759,256299999.0
2005-01-24 19:20:00,192.758,192.775,192.726,192.772,167499999.0
2005-01-24 19:21:00,192.776,192.793,192.761,192.793,99100001.0
2005-01-24 19:22:00,192.783,192.802,192.77,192.782,114399998.0
2005-01-24 19:23:00,192.797,192.811,192.78,192.784,487600000.0
2005-01-24 19:24:00,192.787,192.823,192.774,192.795,100300000.0
2005-01-24 19:25:00,192.809,192.841,192.799,192.83,224799999.0
2005-01-24 19:26:00,192.843,192.872,192.829,192.836,478699999.0
2005-01-24 19:27:00,192.791,192.899,192.791,192.883,267700000.0
2005-01-24 19:28:00,192.893,192.893,192.788,192.851,208700001.0
2005-01-24 19:29:00,192.857,192.857,192.812,192.818,57100000.0
2005-01-24 19:30:00,192.815,192.855,192.815,192.828,231300000.0
2005-01-24 19:31:00,192.81,192.852,192.801,192.815,152000000.0
2005-01-24 19:32:00,192.838,192.893,192.838,192.893,325299998.0
2005-01-24 19:33:00,192.903,192.928,192.86,192.928,180200001.0
2005-01-24 19:34:00,192.892,192.916,192.835,192.865,155700000.0
2005-01-24 19:35:00,192.845,192.868,192.809,192.824,290200000.0
2005-01-24 19:36:00,192.855,192.855,192.821,192.843,242300002.0
2005-01-24 19:37:00,192.845,192.856,192.824,192.856,73200000.0
2005-01-24 19:38:00,192.846,192.846,192.799,192.823,157400001.0
2005-01-24 19:39:00,192.818,192.854,192.818,192.838,226700000.0
2005-01-24 19:40:00,192.851,192.852,192.816,192.825,311299999.0
2005-01-24 19:41:00,192.82,192.82,192.766,192.766,455999997.0
2005-01-24 19:42:00,192.786,192.806,192.757,192.772,125500000.0
2005-01-24 19:43:00,192.753,192.764,192.732,192.747,60000000.0
2005-01-24 19:44:00,192.748,192.759,192.725,192.727,243100000.0
2005-01-24 19:45:00,192.731,192.748,192.699,192.74,144699999.0
2005-01-24 19:46:00,192.733,192.758,192.713,192.758,133000001.0
2005-01-24 19:47:00,192.747,192.755,192.694,192.755,71499999.0
2005-01-24 19:48:00,192.721,192.759,192.719,192.738,202400000.0
2005-01-24 19:49:00,192.73,192.74,192.703,192.724,194400000.0
2005-01-24 19:50:00,192.714,192.791,192.7,192.791,213500002.0
2005-01-24 19:51:00,192.808,192.808,192.76,192.789,149099996.0
2005-01-24 19:52:00,192.794,192.806,192.776,192.793,145100000.0
2005-01-24 19:53:00,192.807,192.816,192.779,192.801,179200000.0
2005-01-24 19:54:00,192.787,192.795,192.774,192.794,215699999.0
2005-01-24 19:55:00,192.806,192.806,192.783,192.794,39500000.0
2005-01-24 19:56:00,192.806,192.806,192.758,192.79,121400001.0
2005-01-24 19:57:00,192.8,192.833,192.782,192.833,140800000.0
2005-01-24 19:58:00,192.839,192.855,192.832,192.841,285200001.0
2005-01-24 19:59:00,192.839,192.844,192.811,192.817,225000001.0
2005-01-24 20:00:00,192.825,192.844,192.805,192.844,135400000.0
2005-01-24 20:01:00,192.846,192.85,192.819,192.838,50200000.0
2005-01-24 20:02:00,192.829,192.838,192.798,192.812,198300001.0
2005-01-24 20:03:00,192.82,192.822,192.78,192.81,111500001.0
2005-01-24 20:04:00,192.787,192.818,192.787,192.818,184800001.0
2005-01-24 20:05:00,192.816,192.834,192.796,192.804,112700000.0
2005-01-24 20:06:00,192.833,192.87,192.824,192.87,171000000.0
2005-01-24 20:07:00,192.859,192.859,192.833,192.84,178800000.0
2005-01-24 20:08:00,192.845,192.853,192.81,192.83,246999999.0
2005-01-24 20:09:00,192.842,192.877,192.842,192.855,106799999.0
2005-01-24 20:10:00,192.834,192.859,192.821,192.838,175199998.0
2005-01-24 20:11:00,192.843,192.851,192.788,192.788,283700001.0
2005-01-24 20:12:00,192.797,192.841,192.77,192.839,502800002.0
2005-01-24 20:13:00,192.845,192.87,192.834,192.839,186300000.0
2005-01-24 20:14:00,192.835,192.855,192.827,192.841,132400001.0
2005-01-24 20:15:00,192.84,192.871,192.829,192.855,397400002.0
2005-01-24 20:16:00,192.846,192.866,192.825,192.835,210900003.0
2005-01-24 20:17:00,192.852,192.861,192.846,192.855,39800000.0
2005-01-24 20:18:00,192.833,192.873,192.83,192.83,134099999.0
2005-01-24 20:19:00,192.835,192.854,192.826,192.854,140199999.0
2005-01-24 20:20:00,192.866,192.88,192.823,192.849,304800001.0
2005-01-24 20:21:00,192.86,192.913,192.86,192.913,140800000.0
2005-01-24 20:22:00,192.881,192.904,192.861,192.898,186300001.0
2005-01-24 20:23:00,192.898,192.914,192.867,192.881,199600000.0
2005-01-24 20:24:00,192.856,192.893,192.856,192.869,120999999.0
2005-01-24 20:25:00,192.869,192.906,192.863,192.9,279900000.0
2005-01-24 20:26:00,192.893,192.906,192.831,192.881,282799998.0
2005-01-24 20:27:00,192.911,192.911,192.865,192.894,234999999.0
2005-01-24 20:28:00,192.91,192.919,192.886,192.897,339899999.0
2005-01-24 20:29:00,192.902,192.921,192.868,192.892,427200001.0
2005-01-24 20:30:00,192.885,192.918,192.856,192.882,624399999.0
2005-01-24 20:31:00,192.862,192.879,192.852,192.876,405200000.0
2005-01-24 20:32:00,192.866,192.866,192.809,192.853,520300001.0
2005-01-24 20:33:00,192.831,192.855,192.784,192.855,210800000.0
2005-01-24 20:34:00,192.859,192.859,192.82,192.844,152000000.0
2005-01-24 20:35:00,192.833,192.857,192.828,192.857,73900000.0
2005-01-24 20:36:00,192.855,192.909,192.852,192.89,109500000.0
2005-01-24 20:37:00,192.896,192.916,192.886,192.916,121299999.0
2005-01-24 20:38:00,192.897,192.915,192.875,192.911,195600000.0
2005-01-24 20:39:00,192.905,192.924,192.882,192.882,256900001.0
2005-01-24 20:40:00,192.882,192.924,192.882,192.921,433300003.0
2005-01-24 20:41:00,192.923,192.923,192.843,192.905,226300001.0
2005-01-24 20:42:00,192.901,192.927,192.857,192.925,186300000.0
2005-01-24 20:43:00,192.908,192.913,192.871,192.906,330799999.0
2005-01-24 20:44:00,192.895,192.955,192.875,192.955,336100002.0
2005-01-24 20:45:00,192.955,192.972,192.936,192.97,235100000.0
2005-01-24 20:46:00,192.977,193.0,192.956,192.96,274999999.0
2005-01-24 20:47:00,192.995,193.021,192.986,192.996,204899999.0
2005-01-24 20:48:00,192.985,192.996,192.95,192.96,233600000.0
2005-01-24 20:49:00,192.981,192.993,192.956,192.991,164200000.0
2005-01-24 20:50:00,192.977,192.996,192.957,192.964,320099998.0
2005-01-24 20:51:00,192.958,192.958,192.92,192.958,161200000.0
2005-01-24 20:52:00,192.96,192.97,192.926,192.966,96800001.0
2005-01-24 20:53:00,192.95,192.978,192.944,192.959,183600000.0
2005-01-24 20:54:00,192.954,192.973,192.94,192.968,201800000.0
2005-01-24 20:55:00,192.946,192.981,192.945,192.951,240199999.0
2005-01-24 20:56:00,192.968,192.969,192.925,192.953,186500000.0
2005-01-24 20:57:00,192.923,192.947,192.91,192.936,329199999.0
2005-01-24 20:58:00,192.951,192.963,192.92,192.92,369800000.0
2005-01-24 20:59:00,192.942,192.948,192.915,192.93,502500000.0
2005-01-24 21:00:00,192.936,192.946,192.903,192.915,469499997.0
2005-01-24 21:01:00,192.917,192.937,192.895,192.91,424400001.0
2005-01-24 21:02:00,192.903,192.91,192.879,192.889,206000000.0
2005-01-24 21:03:00,192.891,192.925,192.872,192.925,290799999.0
2005-01-24 21:04:00,192.941,192.951,192.919,192.934,105800001.0
2005-01-24 21:05:00,192.926,192.943,192.898,192.918,152199999.0
2005-01-24 21:06:00,192.918,192.918,192.896,192.905,120600000.0
2005-01-24 21:07:00,192.955,192.957,192.922,192.942,180000000.0
2005-01-24 21:08:00,192.956,192.956,192.862,192.862,157200000.0
2005-01-24 21:09:00,192.92,192.921,192.904,192.918,68500000.0
2005-01-24 21:10:00,192.937,192.937,192.867,192.908,91400000.0
2005-01-24 21:11:00,192.913,192.947,192.913,192.946,64600000.0
2005-01-24 21:12:00,192.912,192.927,192.87,192.927,80100000.0
2005-01-24 21:13:00,192.931,192.946,192.916,192.936,128300000.0
2005-01-24 21:14:00,192.917,192.962,192.909,192.962,356200000.0
2005-01-24 21:15:00,192.928,192.964,192.926,192.934,342200000.0
2005-01-24 21:16:00,192.932,192.956,192.932,192.956,74800000.0
2005-01-24 21:17:00,192.96,192.96,192.93,192.96,255899999.0
2005-01-24 21:18:00,192.911,192.944,192.902,192.904,114900000.0
2005-01-24 21:19:00,192.904,192.925,192.901,192.915,228400000.0
2005-01-24 21:20:00,192.908,192.939,192.893,192.939,298100002.0
2005-01-24 21:21:00,192.917,192.917,192.876,192.883,276399999.0
2005-01-24 21:22:00,192.873,192.909,192.865,192.895,191299999.0
2005-01-24 21:23:00,192.885,192.904,192.871,192.89,115400000.0
2005-01-24 21:24:00,192.878,192.89,192.818,192.864,203900000.0
2005-01-24 21:25:00,192.87,192.911,192.87,192.89,341600001.0
2005-01-24 21:26:00,192.905,192.908,192.88,192.88,146700001.0
2005-01-24 21:27:00,192.879,192.879,192.825,192.847,177700002.0
2005-01-24 21:28:00,192.851,192.851,192.802,192.806,132599999.0
2005-01-24 21:29:00,192.812,192.838,192.804,192.828,134400001.0
2005-01-24 21:30:00,192.844,192.867,192.804,192.86,95500000.0
2005-01-24 21:31:00,192.859,192.9,192.84,192.9,94200000.0
2005-01-24 21:32:00,192.894,192.913,192.874,192.889,91799999.0
2005-01-24 21:33:00,192.873,192.909,192.86,192.895,141300001.0
2005-01-24 21:34:00,192.91,192.942,192.862,192.934,133500000.0
2005-01-24 21:35:00,192.942,192.952,192.933,192.945,55400000.0
2005-01-24 21:36:00,192.964,192.973,192.906,192.973,73100001.0
2005-01-24 21:37:00,192.967,193.003,192.943,192.992,95600000.0
2005-01-24 21:38:00,192.983,193.009,192.975,192.976,64799999.0
2005-01-24 21:39:00,192.969,192.988,192.969,192.988,18600000.0
2005-01-24 21:40:00,192.987,193.003,192.97,192.983,52700000.0
2005-01-24 21:41:00,192.971,192.971,192.931,192.934,56700001.0
2005-01-24 21:42:00,192.987,192.995,192.936,192.948,169400000.0
2005-01-24 21:43:00,192.979,193.003,192.947,193.003,21700000.0
2005-01-24 21:44:00,192.995,193.005,192.965,192.97,238900001.0
2005-01-24 21:45:00,192.985,192.991,192.956,192.991,86900000.0
2005-01-24 21:46:00,192.995,193.015,192.985,192.99,158000002.0
2005-01-24 21:47:00,193.014,193.014,192.969,192.987,51600000.0
2005-01-24 21:48:00,193.01,193.031,193.0,193.031,115300001.0
2005-01-24 21:49:00,193.05,193.107,193.047,193.103,85800000.0
2005-01-24 21:50:00,193.129,193.129,193.105,193.11,27700000.0
2005-01-24 21:51:00,193.12,193.12,193.08,193.099,144400001.0
2005-01-24 21:52:00,193.114,193.119,193.086,193.093,52100000.0
2005-01-24 21:53:00,193.101,193.122,193.081,193.103,35500000.0
2005-01-24 21:54:00,193.093,193.103,193.055,193.078,90400000.0
2005-01-24 21:55:00,193.085,193.093,193.077,193.093,63100000.0
2005-01-24 21:56:00,193.094,193.112,193.093,193.112,47600000.0
2005-01-24 21:57:00,193.131,193.131,193.102,193.108,49100000.0
2005-01-24 21:58:00,193.103,193.11,193.072,193.072,46600000.0
2005-01-24 21:59:00,193.103,193.103,193.013,193.045,160599999.0
2005-01-24 22:00:00,193.026,193.028,192.975,192.982,161600000.0
2005-01-24 22:01:00,192.979,192.984,192.94,192.964,178000000.0
2005-01-24 22:02:00,192.953,192.973,192.931,192.941,319900002.0
2005-01-24 22:03:00,192.945,192.959,192.908,192.908,106800001.0
2005-01-24 22:04:00,192.955,192.976,192.947,192.965,112400000.0
2005-01-24 22:05:00,192.963,192.968,192.95,192.965,67100000.0
2005-01-24 22:06:00,192.965,193.01,192.953,193.005,53000001.0
2005-01-24 22:07:00,192.991,193.035,192.977,192.977,55100000.0
2005-01-24 22:08:00,193.007,193.027,192.965,192.965,73700000.0
2005-01-24 22:09:00,193.041,193.06,193.041,193.059,26200000.0
2005-01-24 22:10:00,193.054,193.057,193.02,193.02,39500000.0
2005-01-24 22:11:00,193.062,193.067,193.025,193.025,62200000.0
2005-01-24 22:12:00,193.009,193.028,193.007,193.012,122000001.0
2005-01-24 22:13:00,193.021,193.036,193.006,193.006,36700000.0
2005-01-24 22:14:00,193.012,193.017,192.996,192.996,40500000.0
2005-01-24 22:15:00,192.978,193.032,192.976,192.987,165900000.0
2005-01-24 22:16:00,192.997,193.016,192.975,192.978,175100000.0
2005-01-24 22:17:00,192.949,192.98,192.949,192.959,78400002.0
2005-01-24 22:18:00,192.99,192.99,192.942,192.987,82000000.0
2005-01-24 22:19:00,192.965,192.992,192.95,192.983,130500001.0
2005-01-24 22:20:00,192.975,192.975,192.901,192.923,39200000.0
2005-01-24 22:21:00,192.914,192.957,192.907,192.918,31900000.0
2005-01-24 22:22:00,192.908,192.912,192.893,192.902,67700000.0
2005-01-24 22:23:00,192.908,192.939,192.891,192.905,81800001.0
2005-01-24 22:24:00,192.918,192.945,192.891,192.945,56400001.0
2005-01-24 22:25:00,192.927,192.946,192.894,192.923,60900000.0
2005-01-24 22:26:00,192.931,192.949,192.915,192.933,45200000.0
2005-01-24 22:27:00,192.92,192.959,192.904,192.917,158900000.0
2005-01-24 22:28:00,192.914,192.94,192.914,192.934,46000001.0
2005-01-24 22:29:00,192.912,192.921,192.88,192.9,131600000.0
2005-01-24 22:30:00,192.901,192.901,192.866,192.887,50900000.0
2005-01-24 22:31:00,192.882,192.904,192.849,192.904,38400000.0
2005-01-24 22:32:00,192.895,192.902,192.832,192.832,110100000.0
2005-01-24 22:33:00,192.882,192.898,192.839,192.864,241700001.0
2005-01-24 22:34:00,192.857,192.861,192.82,192.837,253100000.0
2005-01-24 22:35:00,192.881,192.881,192.838,192.838,47000000.0
2005-01-24 22:36:00,192.864,192.884,192.859,192.877,115200000.0
2005-01-24 22:37:00,192.88,192.88,192.853,192.88,85900001.0
2005-01-24 22:38:00,192.883,192.897,192.865,192.877,46900001.0
2005-01-24 22:39:00,192.881,192.911,192.881,192.882,33400000.0
2005-01-24 22:40:00,192.89,192.919,192.884,192.895,84400000.0
2005-01-24 22:41:00,192.899,192.899,192.883,192.894,72899999.0
2005-01-24 22:42:00,192.868,192.911,192.862,192.905,41500000.0
2005-01-24 22:43:00,192.891,192.893,192.874,192.874,73000001.0
2005-01-24 22:44:00,192.9,192.931,192.886,192.897,108099999.0
2005-01-24 22:45:00,192.87,192.921,192.87,192.921,77600000.0
2005-01-24 22:46:00,192.913,192.924,192.902,192.907,45800000.0
2005-01-24 22:47:00,192.908,192.931,192.905,192.931,36200000.0
2005-01-24 22:48:00,192.927,192.942,192.879,192.927,115100000.0
2005-01-24 22:49:00,192.922,192.93,192.915,192.918,45000000.0
2005-01-24 22:50:00,192.912,192.924,192.899,192.918,35100000.0
2005-01-24 22:51:00,192.922,192.965,192.913,192.965,86300000.0
2005-01-24 22:52:00,192.968,192.991,192.952,192.959,39900000.0
2005-01-24 22:53:00,192.943,192.984,192.935,192.935,105300000.0
2005-01-24 22:54:00,192.957,192.965,192.93,192.95,50500000.0
2005-01-24 22:55:00,192.949,192.973,192.918,192.918,46900000.0
2005-01-24 22:56:00,192.921,192.935,192.889,192.935,80200001.0
2005-01-24 22:57:00,192.947,192.964,192.945,192.945,86600000.0
2005-01-24 22:58:00,192.942,192.951,192.912,192.924,46900001.0
2005-01-24 22:59:00,192.941,192.957,192.928,192.946,63200000.0
2005-01-24 23:00:00,192.933,192.951,192.915,192.929,69499999.0
2005-01-24 23:01:00,192.949,192.957,192.919,192.955,35000000.0
2005-01-24 23:02:00,192.943,192.943,192.908,192.936,27500000.0
2005-01-24 23:03:00,192.914,192.948,192.909,192.935,73500000.0
2005-01-24 23:04:00,192.937,192.947,192.893,192.947,44400000.0
2005-01-24 23:05:00,192.942,192.957,192.91,192.957,35100000.0
2005-01-24 23:06:00,192.965,192.97,192.937,192.97,28000000.0
2005-01-24 23:07:00,192.941,192.963,192.939,192.962,36500000.0
2005-01-24 23:08:00,192.972,192.973,192.914,192.973,58700000.0
2005-01-24 23:09:00,192.975,192.98,192.943,192.973,40000000.0
2005-01-24 23:10:00,192.947,192.977,192.925,192.966,68800000.0
2005-01-24 23:11:00,192.941,192.948,192.915,192.948,51300000.0
2005-01-24 23:12:00,192.932,192.94,192.885,192.914,50900000.0
2005-01-24 23:13:00,192.906,192.919,192.883,192.915,86500000.0
2005-01-24 23:14:00,192.911,192.942,192.877,192.942,68000000.0
2005-01-24 23:15:00,192.954,192.954,192.911,192.933,40500000.0
2005-01-24 23:16:00,192.957,192.957,192.934,192.957,31800000.0
2005-01-24 23:17:00,192.957,192.98,192.957,192.971,64099999.0
2005-01-24 23:18:00,192.934,192.982,192.917,192.982,54700000.0
2005-01-24 23:19:00,192.97,192.975,192.951,192.975,33500000.0
2005-01-24 23:20:00,192.934,192.938,192.904,192.904,30900000.0
2005-01-24 23:21:00,192.943,192.943,192.903,192.933,51100000.0
2005-01-24 23:22:00,192.907,192.924,192.853,192.924,33800000.0
2005-01-24 23:23:00,192.919,192.935,192.892,192.915,67000000.0
2005-01-24 23:24:00,192.909,192.909,192.882,192.899,50200000.0
2005-01-24 23:25:00,192.911,192.93,192.902,192.919,32100000.0
2005-01-24 23:26:00,192.926,192.938,192.898,192.938,32000000.0
2005-01-24 23:27:00,192.947,192.963,192.927,192.949,46800000.0
2005-01-24 23:28:00,192.932,192.95,192.888,192.9,48000000.0
2005-01-24 23:29:00,192.92,192.941,192.892,192.892,45100000.0
2005-01-24 23:30:00,192.918,192.918,192.895,192.895,39500000.0
2005-01-24 23:31:00,192.896,192.917,192.883,192.885,39000000.0
2005-01-24 23:32:00,192.899,192.912,192.87,192.895,24900000.0
2005-01-24 23:33:00,192.841,192.904,192.841,192.877,76500002.0
2005-01-24 23:34:00,192.882,192.887,192.852,192.852,63400000.0
2005-01-24 23:35:00,192.864,192.893,192.837,192.893,45000000.0
2005-01-24 23:36:00,192.914,192.927,192.901,192.905,18200000.0
2005-01-24 23:37:00,192.904,192.918,192.887,192.9,57900000.0
2005-01-24 23:38:00,192.914,192.914,192.884,192.913,58000000.0
2005-01-24 23:39:00,192.928,192.928,192.892,192.911,50900000.0
2005-01-24 23:40:00,192.925,192.946,192.885,192.943,45200000.0
2005-01-24 23:41:00,192.954,192.97,192.921,192.952,46699999.0
2005-01-24 23:42:00,192.976,192.992,192.965,192.985,31500000.0
2005-01-24 23:43:00,192.988,192.988,192.937,192.966,47300000.0
2005-01-24 23:44:00,192.954,192.979,192.938,192.945,36300000.0
2005-01-24 23:45:00,192.974,192.988,192.967,192.983,66000001.0
2005-01-24 23:46:00,192.984,192.993,192.977,192.991,38600000.0
2005-01-24 23:47:00,192.994,193.008,192.981,193.008,67200001.0
2005-01-24 23:48:00,193.017,193.082,193.015,193.015,44799999.0
2005-01-24 23:49:00,193.017,193.017,192.958,192.964,90599998.0
2005-01-24 23:50:00,192.995,193.004,192.965,192.965,35700000.0
2005-01-24 23:51:00,192.95,192.95,192.922,192.922,52600002.0
2005-01-24 23:52:00,192.909,192.934,192.894,192.901,64700001.0
2005-01-24 23:53:00,192.888,192.923,192.872,192.905,46300000.0
2005-01-24 23:54:00,192.915,192.924,192.901,192.902,46600000.0
2005-01-24 23:55:00,192.85,192.887,192.795,192.855,40700000.0
2005-01-24 23:56:00,192.874,192.999,192.857,192.999,28100000.0
2005-01-24 23:57:00,192.988,193.039,192.976,192.984,39900000.0
2005-01-24 23:58:00,192.974,193.03,192.956,192.956,60700000.0
2005-01-24 23:59:00,192.995,192.995,192.961,192.98,46500000.0
2005-01-25 00:00:00,193.014,193.014,192.982,193.0,65599999.0
2005-01-25 00:01:00,193.041,193.041,193.01,193.034,57200000.0
2005-01-25 00:02:00,193.027,193.027,192.979,193.005,36700000.0
2005-01-25 00:03:00,192.996,193.012,192.99,192.993,74000000.0
2005-01-25 00:04:00,192.983,193.024,192.97,193.024,46699999.0
2005-01-25 00:05:00,192.998,193.008,192.978,192.995,54700001.0
2005-01-25 00:06:00,192.973,192.998,192.965,192.965,77200001.0
2005-01-25 00:07:00,192.935,192.935,192.817,192.856,18400000.0
2005-01-25 00:08:00,192.852,192.899,192.83,192.899,55000000.0
2005-01-25 00:09:00,192.895,192.903,192.853,192.898,50000000.0
2005-01-25 00:10:00,192.883,192.883,192.858,192.879,23100000.0
2005-01-25 00:11:00,192.873,192.888,192.854,192.856,70200000.0
2005-01-25 00:12:00,192.831,192.856,192.814,192.842,68400000.0
2005-01-25 00:13:00,192.843,192.899,192.809,192.809,54500000.0
2005-01-25 00:14:00,192.859,192.895,192.844,192.857,46400000.0
2005-01-25 00:15:00,192.842,192.869,192.842,192.852,34200000.0
2005-01-25 00:16:00,192.867,192.879,192.848,192.848,55300000.0
2005-01-25 00:17:00,192.819,192.825,192.803,192.825,46600001.0
2005-01-25 00:18:00,192.822,192.829,192.765,192.795,56400000.0
2005-01-25 00:19:00,192.801,192.82,192.749,192.771,60100000.0
2005-01-25 00:20:00,192.758,192.777,192.754,192.754,92499999.0
2005-01-25 00:21:00,192.784,192.794,192.739,192.777,52800001.0
2005-01-25 00:22:00,192.795,192.819,192.756,192.779,34200000.0
2005-01-25 00:23:00,192.758,192.822,192.73,192.822,74400000.0
2005-01-25 00:24:00,192.801,192.834,192.787,192.825,38400000.0
2005-01-25 00:25:00,192.837,192.847,192.796,192.846,49800000.0
2005-01-25 00:26:00,192.872,192.873,192.803,192.828,44899999.0
2005-01-25 00:27:00,192.844,192.863,192.821,192.837,47500000.0
2005-01-25 00:28:00,192.782,192.875,192.782,192.875,21600000.0
2005-01-25 00:29:00,192.837,192.862,192.803,192.812,103200002.0
2005-01-25 00:30:00,192.908,192.908,192.833,192.847,71000000.0
2005-01-25 00:31:00,192.843,192.854,192.82,192.82,58200000.0
2005-01-25 00:32:00,192.847,192.855,192.807,192.811,59400000.0
2005-01-25 00:33:00,192.831,192.858,192.824,192.856,41900000.0
2005-01-25 00:34:00,192.813,192.884,192.813,192.884,51300000.0
2005-01-25 00:35:00,192.814,192.826,192.777,192.783,58400000.0
2005-01-25 00:36:00,192.8,192.844,192.8,192.833,68000000.0
2005-01-25 00:37:00,192.783,192.852,192.783,192.847,45699999.0
2005-01-25 00:38:00,192.829,192.829,192.79,192.821,28700000.0
2005-01-25 00:39:00,192.844,192.844,192.808,192.817,39000000.0
2005-01-25 00:40:00,192.792,192.821,192.756,192.798,35700000.0
2005-01-25 00:41:00,192.791,192.826,192.782,192.826,14200000.0
2005-01-25 00:42:00,192.826,192.826,192.789,192.789,29300000.0
2005-01-25 00:43:00,192.765,192.792,192.732,192.782,23000000.0
2005-01-25 00:44:00,192.76,192.811,192.732,192.802,83800000.0
2005-01-25 00:45:00,192.745,192.777,192.718,192.771,43400000.0
2005-01-25 00:46:00,192.764,192.821,192.764,192.78,42900000.0
2005-01-25 00:47:00,192.8,192.8,192.687,192.73,27000000.0
2005-01-25 00:48:00,192.712,192.777,192.712,192.753,57100001.0
2005-01-25 00:49:00,192.759,192.791,192.735,192.741,23700000.0
2005-01-25 00:50:00,192.736,192.793,192.702,192.793,38899999.0
2005-01-25 00:51:00,192.792,192.803,192.755,192.781,75900001.0
2005-01-25 00:52:00,192.79,192.826,192.789,192.8,77100000.0
2005-01-25 00:53:00,192.793,192.82,192.784,192.82,41500001.0
2005-01-25 00:54:00,192.753,192.797,192.743,192.792,43500000.0
2005-01-25 00:55:00,192.776,192.795,192.771,192.784,28400000.0
2005-01-25 00:56:00,192.777,192.803,192.757,192.803,30800000.0
2005-01-25 00:57:00,192.771,192.81,192.744,192.81,44300000.0
2005-01-25 00:58:00,192.781,192.815,192.781,192.795,43700000.0
2005-01-25 00:59:00,192.812,192.817,192.779,192.79,55800001.0
2005-01-25 01:00:00,192.75,192.822,192.743,192.82,68600000.0
2005-01-25 01:01:00,192.786,192.81,192.766,192.8,47099999.0
2005-01-25 01:02:00,192.799,192.824,192.799,192.817,73600000.0
2005-01-25 01:03:00,192.815,192.815,192.77,192.803,32200000.0
2005-01-25 01:04:00,192.764,192.842,192.764,192.766,69900000.0
2005-01-25 01:05:00,192.806,192.825,192.791,192.825,64500001.0
2005-01-25 01:06:00,192.813,192.817,192.783,192.807,41100000.0
2005-01-25 01:07:00,192.814,192.83,192.804,192.806,48200000.0
2005-01-25 01:08:00,192.816,192.816,192.737,192.737,28300000.0
2005-01-25 01:09:00,192.724,192.748,192.699,192.717,21100000.0
2005-01-25 01:10:00,192.69,192.761,192.69,192.752,24700000.0
2005-01-25 01:11:00,192.772,192.796,192.763,192.763,45000000.0
2005-01-25 01:12:00,192.74,192.801,192.729,192.766,52700000.0
2005-01-25 01:13:00,192.813,192.833,192.766,192.781,59800001.0
2005-01-25 01:14:00,192.781,192.806,192.759,192.782,46300000.0
2005-01-25 01:15:00,192.818,192.818,192.784,192.786,47200001.0
2005-01-25 01:16:00,192.772,192.772,192.714,192.714,48400000.0
2005-01-25 01:17:00,192.767,192.767,192.692,192.7,38900000.0
2005-01-25 01:18:00,192.709,192.723,192.683,192.689,45000000.0
2005-01-25 01:19:00,192.664,192.667,192.602,192.622,45100000.0
2005-01-25 01:20:00,192.626,192.629,192.589,192.616,77300000.0
2005-01-25 01:21:00,192.603,192.603,192.516,192.517,58400000.0
2005-01-25 01:22:00,192.499,192.499,192.455,192.488,49100000.0
2005-01-25 01:23:00,192.476,192.584,192.476,192.578,42600000.0
2005-01-25 01:24:00,192.581,192.593,192.554,192.58,65799999.0
2005-01-25 01:25:00,192.574,192.581,192.532,192.551,36100000.0
2005-01-25 01:26:00,192.499,192.559,192.499,192.546,35700000.0
2005-01-25 01:27:00,192.582,192.614,192.562,192.606,40200000.0
2005-01-25 01:28:00,192.617,192.634,192.594,192.634,21100000.0
2005-01-25 01:29:00,192.664,192.667,192.611,192.616,51900000.0
2005-01-25 01:30:00,192.609,192.616,192.577,192.577,27800000.0
2005-01-25 01:31:00,192.611,192.611,192.574,192.574,51800000.0
2005-01-25 01:32:00,192.591,192.591,192.539,192.549,52400000.0
2005-01-25 01:33:00,192.533,192.572,192.533,192.571,48000000.0
2005-01-25 01:34:00,192.568,192.568,192.507,192.507,37500000.0
2005-01-25 01:35:00,192.498,192.542,192.495,192.542,53700000.0
2005-01-25 01:36:00,192.55,192.59,192.55,192.58,75200000.0
2005-01-25 01:37:00,192.591,192.593,192.569,192.58,24800000.0
2005-01-25 01:38:00,192.547,192.582,192.533,192.582,30800000.0
2005-01-25 01:39:00,192.56,192.584,192.531,192.567,51600001.0
2005-01-25 01:40:00,192.592,192.592,192.531,192.538,45900000.0
2005-01-25 01:41:00,192.526,192.55,192.496,192.508,61700001.0
2005-01-25 01:42:00,192.504,192.51,192.484,192.506,51700000.0
2005-01-25 01:43:00,192.489,192.5,192.45,192.5,44400000.0
2005-01-25 01:44:00,192.488,192.488,192.451,192.465,34300000.0
2005-01-25 01:45:00,192.447,192.508,192.447,192.485,59800001.0
2005-01-25 01:46:00,192.506,192.535,192.494,192.535,118700001.0
2005-01-25 01:47:00,192.491,192.546,192.491,192.533,44600001.0
2005-01-25 01:48:00,192.504,192.536,192.504,192.521,13800000.0
2005-01-25 01:49:00,192.544,192.559,192.518,192.547,21000000.0
2005-01-25 01:50:00,192.544,192.551,192.53,192.55,83500000.0
2005-01-25 01:51:00,192.557,192.592,192.552,192.581,52200000.0
2005-01-25 01:52:00,192.563,192.619,192.563,192.618,47200000.0
2005-01-25 01:53:00,192.613,192.631,192.601,192.607,37300000.0
2005-01-25 01:54:00,192.601,192.618,192.559,192.618,91200000.0
2005-01-25 01:55:00,192.626,192.663,192.609,192.663,93799999.0
2005-01-25 01:56:00,192.677,192.688,192.665,192.674,37100000.0
2005-01-25 01:57:00,192.688,192.699,192.672,192.681,40000000.0
2005-01-25 01:58:00,192.683,192.729,192.672,192.729,18400000.0
2005-01-25 01:59:00,192.77,192.782,192.748,192.765,41100000.0
2005-01-25 02:00:00,192.757,192.763,192.728,192.728,39800000.0
2005-01-25 02:01:00,192.687,192.734,192.681,192.713,43000000.0
2005-01-25 02:02:00,192.751,192.777,192.731,192.747,53800000.0
2005-01-25 02:03:00,192.749,192.749,192.706,192.72,43100001.0
2005-01-25 02:04:00,192.734,192.734,192.694,192.714,39800000.0
2005-01-25 02:05:00,192.701,192.72,192.698,192.713,40099999.0
2005-01-25 02:06:00,192.709,192.722,192.691,192.708,48700001.0
2005-01-25 02:07:00,192.676,192.7,192.675,192.681,49500000.0
2005-01-25 02:08:00,192.685,192.703,192.677,192.694,91500001.0
2005-01-25 02:09:00,192.673,192.705,192.666,192.705,32300000.0
2005-01-25 02:10:00,192.669,192.751,192.669,192.735,67000001.0
2005-01-25 02:11:00,192.774,192.777,192.746,192.763,111000001.0
2005-01-25 02:12:00,192.746,192.777,192.737,192.777,39200000.0
2005-01-25 02:13:00,192.763,192.8,192.732,192.8,34800000.0
2005-01-25 02:14:00,192.813,192.813,192.752,192.763,47400000.0
2005-01-25 02:15:00,192.795,192.795,192.755,192.755,57600000.0
2005-01-25 02:16:00,192.8,192.8,192.759,192.772,43800000.0
2005-01-25 02:17:00,192.767,192.767,192.708,192.731,43300000.0
2005-01-25 02:18:00,192.729,192.751,192.698,192.715,54999999.0
2005-01-25 02:19:00,192.747,192.758,192.698,192.73,44500000.0
2005-01-25 02:20:00,192.752,192.771,192.739,192.742,49100000.0
2005-01-25 02:21:00,192.749,192.749,192.702,192.736,35200000.0
2005-01-25 02:22:00,192.721,192.738,192.706,192.717,33900000.0
2005-01-25 02:23:00,192.729,192.751,192.711,192.722,47100000.0
2005-01-25 02:24:00,192.713,192.735,192.688,192.735,60400000.0
2005-01-25 02:25:00,192.664,192.713,192.664,192.689,51299999.0
2005-01-25 02:26:00,192.701,192.726,192.671,192.671,95600001.0
2005-01-25 02:27:00,192.684,192.702,192.662,192.674,48300000.0
2005-01-25 02:28:00,192.688,192.74,192.688,192.709,79600002.0
2005-01-25 02:29:00,192.735,192.74,192.708,192.709,48600000.0
2005-01-25 02:30:00,192.743,192.769,192.734,192.747,53500000.0
2005-01-25 02:31:00,192.772,192.772,192.755,192.763,42600001.0
2005-01-25 02:32:00,192.757,192.767,192.734,192.734,41400000.0
2005-01-25 02:33:00,192.743,192.762,192.718,192.718,42500000.0
2005-01-25 02:34:00,192.703,192.736,192.703,192.736,19500000.0
2005-01-25 02:35:00,192.742,192.744,192.721,192.742,87999999.0
2005-01-25 02:36:00,192.721,192.763,192.706,192.763,35000000.0
2005-01-25 02:37:00,192.749,192.761,192.73,192.745,62500000.0
2005-01-25 02:38:00,192.715,192.756,192.715,192.745,34500000.0
2005-01-25 02:39:00,192.715,192.77,192.715,192.77,57000000.0
2005-01-25 02:40:00,192.75,192.775,192.735,192.775,51200000.0
2005-01-25 02:41:00,192.806,192.806,192.777,192.796,39700000.0
2005-01-25 02:42:00,192.819,192.828,192.807,192.808,46000001.0
2005-01-25 02:43:00,192.845,192.854,192.809,192.824,47900000.0
2005-01-25 02:44:00,192.848,192.859,192.843,192.85,28100000.0
2005-01-25 02:45:00,192.825,192.851,192.825,192.833,39000000.0
2005-01-25 02:46:00,192.821,192.846,192.818,192.844,54600000.0
2005-01-25 02:47:00,192.85,192.863,192.821,192.863,23400000.0
2005-01-25 02:48:00,192.819,192.868,192.819,192.841,35000000.0
2005-01-25 02:49:00,192.805,192.818,192.783,192.806,51600000.0
2005-01-25 02:50:00,192.783,192.84,192.783,192.84,34600000.0
2005-01-25 02:51:00,192.854,192.854,192.787,192.787,35900000.0
2005-01-25 02:52:00,192.821,192.86,192.821,192.848,40300000.0
2005-01-25 02:53:00,192.775,192.858,192.775,192.813,64299999.0
2005-01-25 02:54:00,192.801,192.842,192.801,192.842,64700000.0
2005-01-25 02:55:00,192.812,192.831,192.798,192.831,35200000.0
2005-01-25 02:56:00,192.856,192.882,192.846,192.865,85300000.0
2005-01-25 02:57:00,192.861,192.888,192.849,192.873,27000000.0
2005-01-25 02:58:00,192.866,192.882,192.842,192.882,44300000.0
2005-01-25 02:59:00,192.876,192.876,192.811,192.856,55200000.0
2005-01-25 03:00:00,192.848,192.903,192.842,192.896,74099999.0
2005-01-25 03:01:00,192.93,192.942,192.905,192.941,31600000.0
2005-01-25 03:02:00,192.977,192.977,192.95,192.958,52000001.0
2005-01-25 03:03:00,192.947,192.968,192.907,192.907,51900001.0
2005-01-25 03:04:00,192.906,192.919,192.859,192.859,49100000.0
2005-01-25 03:05:00,192.887,192.894,192.868,192.882,39800000.0
2005-01-25 03:06:00,192.893,192.893,192.849,192.884,43800000.0
2005-01-25 03:07:00,192.853,192.853,192.817,192.82,43700000.0
2005-01-25 03:08:00,192.816,192.816,192.794,192.794,35500000.0
2005-01-25 03:09:00,192.802,192.802,192.752,192.76,52200000.0
2005-01-25 03:10:00,192.788,192.815,192.779,192.805,49699999.0
2005-01-25 03:11:00,192.806,192.824,192.78,192.816,61400000.0
2005-01-25 03:12:00,192.78,192.842,192.78,192.84,44300000.0
2005-01-25 03:13:00,192.841,192.841,192.806,192.808,45300000.0
2005-01-25 03:14:00,192.804,192.813,192.774,192.782,83400000.0
2005-01-25 03:15:00,192.802,192.819,192.751,192.757,63600000.0
2005-01-25 03:16:00,192.812,192.834,192.799,192.834,38100000.0
2005-01-25 03:17:00,192.79,192.835,192.763,192.823,54899999.0
2005-01-25 03:18:00,192.829,192.83,192.786,192.811,37900000.0
2005-01-25 03:19:00,192.813,192.825,192.783,192.825,49400000.0
2005-01-25 03:20:00,192.813,192.869,192.813,192.855,24800000.0
2005-01-25 03:21:00,192.861,192.88,192.844,192.88,49700000.0
2005-01-25 03:22:00,192.864,192.894,192.855,192.856,54900000.0
2005-01-25 03:23:00,192.901,192.904,192.81,192.81,73200000.0
2005-01-25 03:24:00,192.905,192.927,192.884,192.892,49900000.0
2005-01-25 03:25:00,192.882,192.882,192.835,192.838,65300000.0
2005-01-25 03:26:00,192.864,192.91,192.853,192.91,28000000.0
2005-01-25 03:27:00,192.934,192.965,192.916,192.959,65700001.0
2005-01-25 03:28:00,192.965,192.987,192.948,192.948,43400000.0
2005-01-25 03:29:00,192.967,192.968,192.9,192.9,65600000.0
2005-01-25 03:30:00,192.934,192.954,192.873,192.873,46200001.0
2005-01-25 03:31:00,192.902,192.946,192.902,192.927,36400000.0
2005-01-25 03:32:00,192.967,192.967,192.939,192.958,53000000.0
2005-01-25 03:33:00,192.939,192.951,192.931,192.94,42500000.0
2005-01-25 03:34:00,192.969,192.992,192.931,192.983,57600000.0
2005-01-25 03:35:00,192.989,193.015,192.982,193.01,55800000.0
2005-01-25 03:36:00,193.003,193.003,192.959,193.001,53400000.0
2005-01-25 03:37:00,193.011,193.021,192.995,193.021,20200000.0
2005-01-25 03:38:00,193.002,193.01,192.944,192.944,48100000.0
2005-01-25 03:39:00,192.993,192.994,192.93,192.963,76799999.0
2005-01-25 03:40:00,192.992,193.004,192.969,192.985,49400000.0
2005-01-25 03:41:00,192.987,192.987,192.938,192.945,58600000.0
2005-01-25 03:42:00,192.928,192.935,192.911,192.93,35700000.0
2005-01-25 03:43:00,192.954,192.965,192.893,192.902,16700000.0
2005-01-25 03:44:00,192.88,192.88,192.833,192.833,79700000.0
2005-01-25 03:45:00,192.793,192.868,192.791,192.868,58000001.0
2005-01-25 03:46:00,192.843,192.871,192.838,192.859,51700000.0
2005-01-25 03:47:00,192.962,192.965,192.879,192.916,97200000.0
2005-01-25 03:48:00,192.905,192.955,192.905,192.936,29400000.0
2005-01-25 03:49:00,192.914,192.94,192.901,192.94,35200000.0
2005-01-25 03:50:00,192.955,192.965,192.928,192.928,52200000.0
2005-01-25 03:51:00,192.937,192.95,192.909,192.926,27900000.0
2005-01-25 03:52:00,192.907,192.932,192.875,192.875,60700001.0
2005-01-25 03:53:00,192.904,192.918,192.888,192.888,13500000.0
2005-01-25 03:54:00,192.903,192.912,192.885,192.912,31500000.0
2005-01-25 03:55:00,192.93,192.93,192.891,192.911,31900000.0
2005-01-25 03:56:00,192.882,192.903,192.882,192.882,51700000.0
2005-01-25 03:57:00,192.878,192.894,192.87,192.874,42300000.0
2005-01-25 03:58:00,192.89,192.907,192.851,192.907,60500000.0
2005-01-25 03:59:00,192.927,192.989,192.927,192.968,43000000.0
2005-01-25 04:00:00,192.948,192.966,192.941,192.955,30600000.0
2005-01-25 04:01:00,192.961,192.966,192.91,192.916,43500000.0
2005-01-25 04:02:00,192.947,192.97,192.924,192.967,59700000.0
2005-01-25 04:03:00,193.043,193.043,193.0,193.009,41300000.0
2005-01-25 04:04:00,193.006,193.054,193.0,193.054,36900001.0
2005-01-25 04:05:00,193.051,193.053,192.99,193.012,62300000.0
2005-01-25 04:06:00,193.014,193.037,193.003,193.037,54200001.0
2005-01-25 04:07:00,193.061,193.08,193.06,193.073,17200000.0
2005-01-25 04:08:00,193.068,193.075,193.032,193.044,46200000.0
2005-01-25 04:09:00,193.02,193.039,193.015,193.019,45500000.0
2005-01-25 04:10:00,193.044,193.048,193.01,193.013,29700000.0
2005-01-25 04:11:00,193.045,193.102,193.045,193.059,46500000.0
2005-01-25 04:12:00,193.085,193.118,193.085,193.091,81600000.0
2005-01-25 04:13:00,193.096,193.096,193.087,193.093,42099999.0
2005-01-25 04:14:00,193.077,193.096,193.076,193.095,43200001.0
2005-01-25 04:15:00,193.123,193.123,193.067,193.118,107400001.0
2005-01-25 04:16:00,193.121,193.148,193.108,193.127,25600000.0
2005-01-25 04:17:00,193.105,193.126,193.056,193.126,42300000.0
2005-01-25 04:18:00,193.096,193.096,193.025,193.045,36300000.0
2005-01-25 04:19:00,193.058,193.103,193.04,193.103,20500000.0
2005-01-25 04:20:00,193.102,193.102,193.068,193.072,70000001.0
2005-01-25 04:21:00,193.04,193.088,193.04,193.081,74800001.0
2005-01-25 04:22:00,193.085,193.101,193.078,193.088,33200000.0
2005-01-25 04:23:00,193.114,193.114,193.078,193.079,68000001.0
2005-01-25 04:24:00,193.085,193.103,193.074,193.08,66300000.0
2005-01-25 04:25:00,193.049,193.068,193.045,193.062,57400001.0
2005-01-25 04:26:00,193.034,193.069,193.021,193.061,40800000.0
2005-01-25 04:27:00,193.011,193.06,192.998,193.06,64600001.0
2005-01-25 04:28:00,193.036,193.069,193.036,193.053,33900000.0
2005-01-25 04:29:00,193.033,193.038,193.008,193.02,61800000.0
2005-01-25 04:30:00,193.041,193.048,193.024,193.036,49800000.0
2005-01-25 04:31:00,193.029,193.085,193.029,193.085,34200000.0
2005-01-25 04:32:00,193.079,193.098,193.069,193.08,72100000.0
2005-01-25 04:33:00,193.051,193.083,193.051,193.073,67499999.0
2005-01-25 04:34:00,193.057,193.063,193.051,193.062,43400000.0
2005-01-25 04:35:00,193.066,193.069,193.042,193.043,21600000.0
2005-01-25 04:36:00,193.032,193.034,193.012,193.025,24400000.0
2005-01-25 04:37:00,193.037,193.049,193.023,193.046,66700000.0
2005-01-25 04:38:00,193.07,193.072,193.017,193.054,39700000.0
2005-01-25 04:39:00,193.058,193.07,193.039,193.07,57600001.0
2005-01-25 04:40:00,193.054,193.058,193.021,193.043,41500000.0
2005-01-25 04:41:00,193.057,193.069,193.022,193.022,29400000.0
2005-01-25 04:42:00,193.02,193.04,192.998,192.998,60400000.0
2005-01-25 04:43:00,193.01,193.02,192.979,192.989,17300000.0
2005-01-25 04:44:00,193.016,193.02,193.005,193.01,91300001.0
2005-01-25 04:45:00,193.015,193.042,192.998,192.998,46200000.0
2005-01-25 04:46:00,193.012,193.021,193.011,193.019,43799999.0
2005-01-25 04:47:00,193.057,193.08,193.033,193.071,21700000.0
2005-01-25 04:48:00,193.11,193.134,193.088,193.114,42999999.0
2005-01-25 04:49:00,193.109,193.14,193.094,193.13,61300000.0
2005-01-25 04:50:00,193.124,193.128,193.093,193.096,64899999.0
2005-01-25 04:51:00,193.101,193.126,193.079,193.102,19400000.0
2005-01-25 04:52:00,193.099,193.105,193.065,193.087,40600000.0
2005-01-25 04:53:00,193.102,193.102,193.063,193.071,36800000.0
2005-01-25 04:54:00,193.041,193.093,193.041,193.093,30000000.0
2005-01-25 04:55:00,193.088,193.101,193.063,193.063,13700000.0
2005-01-25 04:56:00,193.095,193.095,193.027,193.027,31800000.0
2005-01-25 04:57:00,193.047,193.088,193.047,193.079,60799999.0
2005-01-25 04:58:00,193.088,193.103,193.029,193.05,45300000.0
2005-01-25 04:59:00,193.077,193.096,193.065,193.096,37000000.0
2005-01-25 05:00:00,193.114,193.114,193.072,193.105,37200000.0
2005-01-25 05:01:00,193.087,193.098,193.066,193.085,26200000.0
2005-01-25 05:02:00,193.067,193.08,193.043,193.076,45700000.0
2005-01-25 05:03:00,193.048,193.06,193.029,193.043,42300000.0
2005-01-25 05:04:00,193.008,193.04,193.008,193.02,46700000.0
2005-01-25 05:05:00,193.003,193.005,192.982,193.005,59499998.0
2005-01-25 05:06:00,193.011,193.016,192.971,192.971,102900000.0
2005-01-25 05:07:00,192.997,192.997,192.963,192.973,31500000.0
2005-01-25 05:08:00,192.953,192.994,192.953,192.993,67600000.0
2005-01-25 05:09:00,192.982,193.006,192.95,192.95,69300000.0
2005-01-25 05:10:00,193.012,193.012,192.968,192.987,57000000.0
2005-01-25 05:11:00,192.986,193.01,192.971,192.995,90900000.0
2005-01-25 05:12:00,193.007,193.017,192.988,192.988,23700000.0
2005-01-25 05:13:00,192.999,193.007,192.982,192.985,55200001.0
2005-01-25 05:14:00,192.989,193.009,192.989,193.009,57500000.0
2005-01-25 05:15:00,193.006,193.006,192.981,192.986,23400000.0
2005-01-25 05:16:00,192.991,193.004,192.978,192.995,53300000.0
2005-01-25 05:17:00,192.956,192.994,192.952,192.978,34300001.0
2005-01-25 05:18:00,192.951,192.961,192.927,192.956,26600000.0
2005-01-25 05:19:00,192.974,192.982,192.956,192.967,46800000.0
2005-01-25 05:20:00,192.964,192.971,192.947,192.952,48500000.0
2005-01-25 05:21:00,192.967,192.977,192.905,192.943,25700000.0
2005-01-25 05:22:00,192.948,193.028,192.934,193.013,39200000.0
2005-01-25 05:23:00,193.022,193.035,192.965,192.965,77300000.0
2005-01-25 05:24:00,192.976,193.015,192.967,192.999,66600000.0
2005-01-25 05:25:00,193.001,193.02,193.001,193.02,132499999.0
2005-01-25 05:26:00,193.004,193.008,192.945,192.945,21800000.0
2005-01-25 05:27:00,192.966,192.972,192.94,192.956,57700000.0
2005-01-25 05:28:00,192.935,192.958,192.932,192.932,44300001.0
2005-01-25 05:29:00,192.974,192.992,192.961,192.992,31500000.0
2005-01-25 05:30:00,192.986,192.986,192.935,192.971,60400000.0
2005-01-25 05:31:00,192.992,192.992,192.957,192.957,86200000.0
2005-01-25 05:32:00,192.957,192.985,192.929,192.985,65700000.0
2005-01-25 05:33:00,192.956,192.956,192.923,192.946,43300000.0
2005-01-25 05:34:00,192.955,192.991,192.955,192.976,16700000.0
2005-01-25 05:35:00,192.962,192.984,192.955,192.977,104000001.0
2005-01-25 05:36:00,192.958,192.994,192.958,192.989,36600000.0
2005-01-25 05:37:00,192.998,192.998,192.957,192.975,12400000.0
2005-01-25 05:38:00,192.946,192.993,192.937,192.993,45400000.0
2005-01-25 05:39:00,192.962,193.009,192.962,192.992,29000000.0
2005-01-25 05:40:00,192.992,193.016,192.992,193.016,39100000.0
2005-01-25 05:41:00,192.966,193.01,192.966,193.01,45900000.0
2005-01-25 05:42:00,192.997,193.006,192.98,193.006,108300002.0
2005-01-25 05:43:00,192.977,192.989,192.957,192.973,60700000.0
2005-01-25 05:44:00,192.982,192.982,192.946,192.952,43900000.0
2005-01-25 05:45:00,192.932,192.976,192.929,192.976,54200000.0
2005-01-25 05:46:00,192.949,193.006,192.949,193.005,44800000.0
2005-01-25 05:47:00,193.007,193.007,192.972,192.996,25500000.0
2005-01-25 05:48:00,193.014,193.018,192.983,193.011,23800000.0
2005-01-25 05:49:00,193.011,193.02,192.988,193.0,39000001.0
2005-01-25 05:50:00,192.982,193.016,192.97,193.016,91600000.0
2005-01-25 05:51:00,193.009,193.023,192.977,192.993,46300000.0
2005-01-25 05:52:00,193.034,193.034,192.992,193.032,68500000.0
2005-01-25 05:53:00,193.035,193.045,193.035,193.037,31700000.0
2005-01-25 05:54:00,193.062,193.062,192.992,193.017,62800000.0
2005-01-25 05:55:00,193.03,193.06,193.019,193.019,79400002.0
2005-01-25 05:56:00,193.006,193.025,192.995,193.013,58400000.0
2005-01-25 05:57:00,193.014,193.014,192.963,192.972,38400000.0
2005-01-25 05:58:00,193.009,193.012,192.99,193.012,57599999.0
2005-01-25 05:59:00,192.988,192.992,192.94,192.94,60200000.0
2005-01-25 06:00:00,192.949,192.997,192.941,192.997,29300000.0
2005-01-25 06:01:00,193.015,193.019,192.973,193.019,45500000.0
2005-01-25 06:02:00,192.992,192.992,192.958,192.966,35300000.0
2005-01-25 06:03:00,192.964,192.995,192.944,192.995,49299999.0
2005-01-25 06:04:00,192.99,193.022,192.973,193.022,46000000.0
2005-01-25 06:05:00,192.983,193.021,192.962,193.021,31900000.0
2005-01-25 06:06:00,193.039,193.055,193.025,193.035,47200000.0
2005-01-25 06:07:00,193.064,193.07,193.047,193.05,51300000.0
2005-01-25 06:08:00,193.013,193.013,192.999,193.004,33300000.0
2005-01-25 06:09:00,193.017,193.027,193.004,193.004,55600000.0
2005-01-25 06:10:00,193.004,193.012,192.968,192.996,95600000.0
2005-01-25 06:11:00,192.991,193.031,192.991,193.031,43900000.0
2005-01-25 06:12:00,193.031,193.031,192.999,193.031,45200000.0
2005-01-25 06:13:00,193.012,193.018,193.009,193.009,53500000.0
2005-01-25 06:14:00,193.009,193.02,192.998,193.016,129899997.0
2005-01-25 06:15:00,192.994,193.012,192.977,193.012,24900000.0
2005-01-25 06:16:00,193.032,193.039,193.005,193.016,36900000.0
2005-01-25 06:17:00,193.018,193.018,192.975,193.01,75400000.0
2005-01-25 06:18:00,192.987,193.015,192.944,192.955,34800000.0
2005-01-25 06:19:00,192.971,193.007,192.971,192.989,41300000.0
2005-01-25 06:20:00,192.975,192.98,192.931,192.98,74700000.0
2005-01-25 06:21:00,192.979,192.983,192.943,192.946,85899999.0
2005-01-25 06:22:00,192.971,193.023,192.971,193.001,35400000.0
2005-01-25 06:23:00,193.022,193.022,192.966,192.977,83600000.0
2005-01-25 06:24:00,192.965,193.022,192.958,192.991,94500000.0
2005-01-25 06:25:00,192.981,193.029,192.981,193.019,39499999.0
2005-01-25 06:26:00,192.997,193.052,192.992,193.052,60100000.0
2005-01-25 06:27:00,193.021,193.049,193.003,193.038,50700000.0
2005-01-25 06:28:00,193.047,193.059,192.999,193.002,75300000.0
2005-01-25 06:29:00,193.031,193.053,193.024,193.026,73100000.0
2005-01-25 06:30:00,193.039,193.042,193.023,193.028,52300001.0
2005-01-25 06:31:00,193.043,193.073,193.037,193.055,87099999.0
2005-01-25 06:32:00,192.999,193.035,192.986,193.004,39200000.0
2005-01-25 06:33:00,193.017,193.027,192.991,193.02,40100001.0
2005-01-25 06:34:00,192.986,193.031,192.957,193.031,44600001.0
2005-01-25 06:35:00,192.999,193.019,192.982,193.007,38800000.0
2005-01-25 06:36:00,193.017,193.031,193.008,193.015,62100000.0
2005-01-25 06:37:00,193.032,193.043,193.002,193.002,20700000.0
2005-01-25 06:38:00,193.023,193.028,192.969,192.969,58199999.0
2005-01-25 06:39:00,192.988,193.026,192.988,192.988,48900000.0
2005-01-25 06:40:00,193.022,193.025,192.999,193.015,46200000.0
2005-01-25 06:41:00,193.009,193.031,193.004,193.004,58500000.0
2005-01-25 06:42:00,193.011,193.017,192.967,192.967,82100001.0
2005-01-25 06:43:00,193.026,193.03,193.007,193.013,56400001.0
2005-01-25 06:44:00,193.045,193.053,193.013,193.037,68299999.0
2005-01-25 06:45:00,193.014,193.034,193.001,193.018,68499999.0
2005-01-25 06:46:00,192.981,193.065,192.981,193.053,71200000.0
2005-01-25 06:47:00,193.029,193.068,193.028,193.066,74700000.0
2005-01-25 06:48:00,193.072,193.072,193.047,193.05,72700000.0
2005-01-25 06:49:00,193.031,193.054,193.031,193.051,58999999.0
2005-01-25 06:50:00,193.075,193.104,193.061,193.101,38300000.0
2005-01-25 06:51:00,193.115,193.124,193.088,193.092,72800000.0
2005-01-25 06:52:00,193.093,193.103,193.059,193.103,65600002.0
2005-01-25 06:53:00,193.093,193.131,193.066,193.131,41900000.0
2005-01-25 06:54:00,193.118,193.132,193.093,193.12,27300000.0
2005-01-25 06:55:00,193.117,193.133,193.103,193.122,27200000.0
2005-01-25 06:56:00,193.144,193.155,193.128,193.147,99900000.0
2005-01-25 06:57:00,193.133,193.156,193.109,193.156,80099998.0
2005-01-25 06:58:00,193.084,193.128,193.084,193.118,38300000.0
2005-01-25 06:59:00,193.112,193.113,193.059,193.071,40000000.0
2005-01-25 07:00:00,193.073,193.073,192.989,192.994,44800000.0
2005-01-25 07:01:00,193.022,193.041,192.992,193.013,24600000.0
2005-01-25 07:02:00,193.011,193.02,192.998,193.002,52600000.0
2005-01-25 07:03:00,193.03,193.035,192.976,192.976,46100000.0
2005-01-25 07:04:00,193.019,193.054,193.019,193.051,16100000.0
2005-01-25 07:05:00,193.071,193.071,193.024,193.064,97200000.0
2005-01-25 07:06:00,193.044,193.058,193.024,193.024,52800000.0
2005-01-25 07:07:00,192.976,193.01,192.976,192.984,100600000.0
2005-01-25 07:08:00,193.004,193.006,192.959,192.959,34700000.0
2005-01-25 07:09:00,192.998,193.05,192.987,193.05,15300000.0
2005-01-25 07:10:00,193.03,193.047,193.012,193.033,59299999.0
2005-01-25 07:11:00,193.03,193.035,193.006,193.035,46000001.0
2005-01-25 07:12:00,193.02,193.08,193.018,193.073,34300000.0
2005-01-25 07:13:00,193.054,193.078,193.054,193.062,90300002.0
2005-01-25 07:14:00,193.081,193.111,193.064,193.111,63700000.0
2005-01-25 07:15:00,193.088,193.131,193.078,193.12,46700000.0
2005-01-25 07:16:00,193.126,193.14,193.122,193.122,65100000.0
2005-01-25 07:17:00,193.117,193.124,193.107,193.107,38600000.0
2005-01-25 07:18:00,193.108,193.122,193.093,193.095,58800000.0
2005-01-25 07:19:00,193.122,193.128,193.093,193.128,71399999.0
2005-01-25 07:20:00,193.126,193.126,193.089,193.112,51399999.0
2005-01-25 07:21:00,193.119,193.15,193.118,193.15,45900001.0
2005-01-25 07:22:00,193.134,193.139,193.113,193.139,94000001.0
2005-01-25 07:23:00,193.135,193.141,193.101,193.132,41700000.0
2005-01-25 07:24:00,193.109,193.141,193.095,193.115,69400000.0
2005-01-25 07:25:00,193.096,193.126,193.095,193.126,53400000.0
2005-01-25 07:26:00,193.117,193.121,193.097,193.112,30500000.0
2005-01-25 07:27:00,193.093,193.108,193.062,193.062,51400000.0
2005-01-25 07:28:00,193.028,193.088,193.028,193.074,49900000.0
2005-01-25 07:29:00,193.1,193.102,193.04,193.102,52899999.0
2005-01-25 07:30:00,193.133,193.163,193.131,193.16,53100001.0
2005-01-25 07:31:00,193.17,193.17,193.129,193.153,81600000.0
2005-01-25 07:32:00,193.134,193.135,193.116,193.125,19900000.0
2005-01-25 07:33:00,193.099,193.135,193.088,193.13,27000000.0
2005-01-25 07:34:00,193.093,193.132,193.081,193.124,40100000.0
2005-01-25 07:35:00,193.129,193.129,193.088,193.088,38700000.0
2005-01-25 07:36:00,193.102,193.105,193.061,193.073,30200000.0
2005-01-25 07:37:00,193.108,193.108,193.085,193.096,56500000.0
2005-01-25 07:38:00,193.085,193.107,193.072,193.104,46700000.0
2005-01-25 07:39:00,193.089,193.107,193.067,193.067,71199999.0
2005-01-25 07:40:00,193.106,193.114,193.067,193.083,43000000.0
2005-01-25 07:41:00,193.071,193.088,193.051,193.076,59899999.0
2005-01-25 07:42:00,193.073,193.091,193.059,193.07,64100000.0
2005-01-25 07:43:00,193.103,193.158,193.103,193.155,42200001.0
2005-01-25 07:44:00,193.141,193.174,193.128,193.16,16100000.0
2005-01-25 07:45:00,193.165,193.171,193.127,193.155,28100000.0
2005-01-25 07:46:00,193.172,193.176,193.112,193.112,42800000.0
2005-01-25 07:47:00,193.164,193.164,193.101,193.11,51200000.0
2005-01-25 07:48:00,193.132,193.147,193.119,193.134,50700001.0
2005-01-25 07:49:00,193.136,193.165,193.123,193.15,62099999.0
2005-01-25 07:50:00,193.146,193.147,193.125,193.137,36800000.0
2005-01-25 07:51:00,193.136,193.159,193.105,193.108,43700000.0
2005-01-25 07:52:00,193.167,193.191,193.149,193.168,52300000.0
2005-01-25 07:53:00,193.158,193.177,193.148,193.149,61300000.0
2005-01-25 07:54:00,193.128,193.164,193.12,193.16,16900000.0
2005-01-25 07:55:00,193.136,193.151,193.072,193.112,33700000.0
2005-01-25 07:56:00,193.137,193.141,193.077,193.12,70800000.0
2005-01-25 07:57:00,193.126,193.144,193.115,193.132,46000000.0
2005-01-25 07:58:00,193.111,193.111,193.02,193.098,105799999.0
2005-01-25 07:59:00,193.099,193.112,193.095,193.111,69300000.0
2005-01-25 08:00:00,193.128,193.128,193.09,193.1,96499999.0
2005-01-25 08:01:00,193.1,193.126,193.071,193.126,39800000.0
2005-01-25 08:02:00,193.111,193.123,193.055,193.123,46400000.0
2005-01-25 08:03:00,193.143,193.143,193.072,193.103,65700001.0
2005-01-25 08:04:00,193.109,193.128,193.089,193.102,46200000.0
2005-01-25 08:05:00,193.098,193.115,193.077,193.077,32800000.0
2005-01-25 08:06:00,193.113,193.136,193.093,193.136,31100000.0
2005-01-25 08:07:00,193.133,193.133,193.094,193.12,40600000.0
2005-01-25 08:08:00,193.12,193.14,193.098,193.122,53500000.0
2005-01-25 08:09:00,193.135,193.135,193.107,193.123,40300000.0
2005-01-25 08:10:00,193.095,193.107,193.061,193.082,45800000.0
2005-01-25 08:11:00,193.084,193.084,193.007,193.029,55800000.0
2005-01-25 08:12:00,193.039,193.061,193.021,193.061,36500000.0
2005-01-25 08:13:00,193.078,193.078,193.029,193.032,34400000.0
2005-01-25 08:14:00,193.034,193.065,193.034,193.065,100200000.0
2005-01-25 08:15:00,193.051,193.112,193.043,193.091,79100001.0
2005-01-25 08:16:00,193.116,193.116,193.092,193.097,33800000.0
2005-01-25 08:17:00,193.11,193.122,193.097,193.11,113900002.0
2005-01-25 08:18:00,193.132,193.132,193.098,193.12,25900000.0
2005-01-25 08:19:00,193.132,193.134,193.1,193.111,47700000.0
2005-01-25 08:20:00,193.119,193.138,193.08,193.129,64900001.0
2005-01-25 08:21:00,193.173,193.199,193.156,193.199,63100001.0
2005-01-25 08:22:00,193.224,193.234,193.198,193.213,58800000.0
2005-01-25 08:23:00,193.217,193.221,193.161,193.163,66200001.0
2005-01-25 08:24:00,193.143,193.156,193.119,193.144,52099999.0
2005-01-25 08:25:00,193.133,193.238,193.133,193.23,36600000.0
2005-01-25 08:26:00,193.252,193.301,193.252,193.296,25300000.0
2005-01-25 08:27:00,193.319,193.319,193.263,193.263,21600000.0
2005-01-25 08:28:00,193.231,193.258,193.223,193.223,74000001.0
2005-01-25 08:29:00,193.237,193.243,193.211,193.243,35500000.0
2005-01-25 08:30:00,193.265,193.273,193.225,193.245,60500000.0
2005-01-25 08:31:00,193.238,193.244,193.224,193.229,47900000.0
2005-01-25 08:32:00,193.231,193.249,193.221,193.249,33900000.0
2005-01-25 08:33:00,193.261,193.285,193.254,193.262,62700000.0
2005-01-25 08:34:00,193.276,193.333,193.268,193.333,49400000.0
2005-01-25 08:35:00,193.321,193.328,193.303,193.32,28400000.0
2005-01-25 08:36:00,193.312,193.312,193.247,193.307,33100000.0
2005-01-25 08:37:00,193.294,193.322,193.286,193.286,31300000.0
2005-01-25 08:38:00,193.252,193.32,193.252,193.307,66600000.0
2005-01-25 08:39:00,193.321,193.369,193.313,193.353,48300000.0
2005-01-25 08:40:00,193.358,193.409,193.358,193.405,45200000.0
2005-01-25 08:41:00,193.387,193.406,193.35,193.383,51900000.0
2005-01-25 08:42:00,193.372,193.372,193.343,193.358,59500000.0
2005-01-25 08:43:00,193.351,193.363,193.31,193.31,28200000.0
2005-01-25 08:44:00,193.355,193.388,193.35,193.365,86100000.0
2005-01-25 08:45:00,193.318,193.33,193.284,193.284,90899999.0
2005-01-25 08:46:00,193.251,193.319,193.251,193.319,48500001.0
2005-01-25 08:47:00,193.313,193.33,193.263,193.272,79499999.0
2005-01-25 08:48:00,193.247,193.308,193.247,193.296,123600000.0
2005-01-25 08:49:00,193.31,193.444,193.31,193.444,42300000.0
2005-01-25 08:50:00,193.49,193.516,193.453,193.473,38600000.0
2005-01-25 08:51:00,193.491,193.495,193.451,193.464,31500000.0
2005-01-25 08:52:00,193.457,193.464,193.427,193.457,60800000.0
2005-01-25 08:53:00,193.457,193.48,193.409,193.409,41200000.0
2005-01-25 08:54:00,193.387,193.445,193.382,193.442,42700000.0
2005-01-25 08:55:00,193.429,193.438,193.414,193.419,45200000.0
2005-01-25 08:56:00,193.406,193.411,193.369,193.398,49100000.0
2005-01-25 08:57:00,193.397,193.407,193.369,193.371,36300000.0
2005-01-25 08:58:00,193.368,193.397,193.353,193.358,41100000.0
2005-01-25 08:59:00,193.371,193.371,193.307,193.334,44500000.0
2005-01-25 09:00:00,193.345,193.368,193.323,193.323,55500000.0
2005-01-25 09:01:00,193.311,193.38,193.308,193.38,57400000.0
2005-01-25 09:02:00,193.401,193.417,193.378,193.389,27000000.0
2005-01-25 09:03:00,193.387,193.401,193.354,193.396,33700000.0
2005-01-25 09:04:00,193.376,193.43,193.364,193.376,34500001.0
2005-01-25 09:05:00,193.385,193.395,193.341,193.352,61199998.0
2005-01-25 09:06:00,193.336,193.336,193.246,193.251,86399999.0
2005-01-25 09:07:00,193.213,193.252,193.196,193.201,65900001.0
2005-01-25 09:08:00,193.161,193.201,193.161,193.185,49800000.0
2005-01-25 09:09:00,193.199,193.248,193.185,193.248,53000000.0
2005-01-25 09:10:00,193.297,193.297,193.253,193.274,59999998.0
2005-01-25 09:11:00,193.288,193.288,193.23,193.23,30300000.0
2005-01-25 09:12:00,193.21,193.237,193.189,193.233,31500000.0
2005-01-25 09:13:00,193.216,193.249,193.216,193.249,71300000.0
2005-01-25 09:14:00,193.245,193.285,193.237,193.269,35700000.0
2005-01-25 09:15:00,193.287,193.296,193.263,193.295,83900000.0
2005-01-25 09:16:00,193.275,193.302,193.269,193.302,28200000.0
2005-01-25 09:17:00,193.274,193.345,193.261,193.344,27100000.0
2005-01-25 09:18:00,193.337,193.347,193.285,193.291,40200000.0
2005-01-25 09:19:00,193.281,193.322,193.271,193.322,67700001.0
2005-01-25 09:20:00,193.315,193.33,193.315,193.33,23199999.0
2005-01-25 09:21:00,193.343,193.345,193.294,193.316,71200000.0
2005-01-25 09:22:00,193.286,193.356,193.286,193.292,68300000.0
2005-01-25 09:23:00,193.305,193.306,193.272,193.289,26300000.0
2005-01-25 09:24:00,193.296,193.313,193.266,193.313,31600000.0
2005-01-25 09:25:00,193.327,193.327,193.274,193.308,48200001.0
2005-01-25 09:26:00,193.34,193.349,193.311,193.337,34500000.0
2005-01-25 09:27:00,193.343,193.343,193.315,193.334,103400000.0
2005-01-25 09:28:00,193.331,193.367,193.317,193.356,47600000.0
2005-01-25 09:29:00,193.373,193.418,193.373,193.413,45700000.0
2005-01-25 09:30:00,193.442,193.477,193.429,193.477,71100000.0
2005-01-25 09:31:00,193.485,193.496,193.437,193.437,44900000.0
2005-01-25 09:32:00,193.397,193.408,193.381,193.389,33400000.0
2005-01-25 09:33:00,193.396,193.41,193.376,193.376,69300000.0
2005-01-25 09:34:00,193.387,193.395,193.365,193.39,60100001.0
2005-01-25 09:35:00,193.378,193.391,193.364,193.364,42600000.0
2005-01-25 09:36:00,193.358,193.367,193.345,193.353,47200000.0
2005-01-25 09:37:00,193.336,193.359,193.331,193.352,90900000.0
2005-01-25 09:38:00,193.336,193.352,193.325,193.347,68000001.0
2005-01-25 09:39:00,193.357,193.357,193.327,193.346,42500000.0
2005-01-25 09:40:00,193.349,193.368,193.332,193.368,30500000.0
2005-01-25 09:41:00,193.36,193.366,193.339,193.357,57700000.0
2005-01-25 09:42:00,193.382,193.425,193.382,193.417,42100000.0
2005-01-25 09:43:00,193.423,193.457,193.411,193.457,66200000.0
2005-01-25 09:44:00,193.445,193.482,193.436,193.482,47100001.0
2005-01-25 09:45:00,193.49,193.561,193.489,193.541,42300000.0
2005-01-25 09:46:00,193.513,193.54,193.507,193.514,40300000.0
2005-01-25 09:47:00,193.563,193.588,193.551,193.564,63499999.0
2005-01-25 09:48:00,193.542,193.542,193.479,193.479,30100000.0
2005-01-25 09:49:00,193.47,193.47,193.449,193.458,49700000.0
2005-01-25 09:50:00,193.468,193.565,193.454,193.565,61900001.0
2005-01-25 09:51:00,193.576,193.624,193.556,193.619,46300001.0
2005-01-25 09:52:00,193.625,193.651,193.588,193.651,35900000.0
2005-01-25 09:53:00,193.713,193.766,193.691,193.766,51000000.0
2005-01-25 09:54:00,193.786,193.795,193.703,193.719,38000000.0
2005-01-25 09:55:00,193.737,193.743,193.678,193.691,23600000.0
2005-01-25 09:56:00,193.686,193.698,193.652,193.665,42300000.0
2005-01-25 09:57:00,193.67,193.699,193.67,193.694,66100000.0
2005-01-25 09:58:00,193.721,193.744,193.696,193.7,55900000.0
2005-01-25 09:59:00,193.69,193.704,193.685,193.689,73800000.0
2005-01-25 10:00:00,193.674,193.706,193.67,193.696,47600000.0
2005-01-25 10:01:00,193.701,193.736,193.685,193.71,77799998.0
2005-01-25 10:02:00,193.732,193.749,193.732,193.736,36300000.0
2005-01-25 10:03:00,193.702,193.702,193.674,193.691,52200000.0
2005-01-25 10:04:00,193.676,193.694,193.675,193.678,69700001.0
2005-01-25 10:05:00,193.679,193.682,193.646,193.662,66000001.0
2005-01-25 10:06:00,193.678,193.682,193.653,193.665,42000000.0
2005-01-25 10:07:00,193.654,193.7,193.651,193.7,28800000.0
2005-01-25 10:08:00,193.66,193.728,193.636,193.717,46200000.0
2005-01-25 10:09:00,193.717,193.731,193.698,193.724,34900000.0
2005-01-25 10:10:00,193.734,193.735,193.693,193.717,85200000.0
2005-01-25 10:11:00,193.712,193.741,193.705,193.724,66499999.0
2005-01-25 10:12:00,193.715,193.727,193.693,193.722,34100000.0
2005-01-25 10:13:00,193.711,193.735,193.706,193.72,42000000.0
2005-01-25 10:14:00,193.716,193.759,193.712,193.759,75800000.0
2005-01-25 10:15:00,193.756,193.756,193.711,193.725,56700000.0
2005-01-25 10:16:00,193.732,193.732,193.674,193.674,49300001.0
2005-01-25 10:17:00,193.682,193.712,193.677,193.712,33900000.0
2005-01-25 10:18:00,193.672,193.699,193.659,193.661,29900000.0
2005-01-25 10:19:00,193.662,193.729,193.662,193.725,26900000.0
2005-01-25 10:20:00,193.725,193.725,193.67,193.69,67400000.0
2005-01-25 10:21:00,193.694,193.728,193.694,193.708,30099999.0
2005-01-25 10:22:00,193.718,193.718,193.675,193.689,35800000.0
2005-01-25 10:23:00,193.671,193.683,193.653,193.661,62200000.0
2005-01-25 10:24:00,193.651,193.669,193.633,193.643,75700002.0
2005-01-25 10:25:00,193.642,193.654,193.625,193.649,47000000.0
2005-01-25 10:26:00,193.658,193.7,193.65,193.7,44300000.0
2005-01-25 10:27:00,193.704,193.711,193.69,193.71,63199999.0
2005-01-25 10:28:00,193.709,193.732,193.677,193.732,45500000.0
2005-01-25 10:29:00,193.73,193.794,193.711,193.763,43600000.0
2005-01-25 10:30:00,193.801,193.826,193.773,193.818,78399999.0
2005-01-25 10:31:00,193.814,193.873,193.811,193.849,52299999.0
2005-01-25 10:32:00,193.855,193.931,193.855,193.916,70599999.0
2005-01-25 10:33:00,193.95,193.968,193.92,193.934,66300001.0
2005-01-25 10:34:00,193.948,193.957,193.925,193.932,47500000.0
2005-01-25 10:35:00,193.902,193.92,193.877,193.887,32700000.0
2005-01-25 10:36:00,193.891,193.891,193.819,193.855,38400000.0
2005-01-25 10:37:00,193.859,193.886,193.841,193.881,27900000.0
2005-01-25 10:38:00,193.864,193.902,193.855,193.892,77500000.0
2005-01-25 10:39:00,193.884,193.92,193.882,193.92,14300000.0
2005-01-25 10:40:00,193.922,193.944,193.903,193.903,39900001.0
2005-01-25 10:41:00,193.916,193.932,193.885,193.924,95400000.0
2005-01-25 10:42:00,193.924,193.924,193.895,193.919,44700000.0
2005-01-25 10:43:00,193.919,193.919,193.854,193.87,67600000.0
2005-01-25 10:44:00,193.874,193.874,193.837,193.851,99400001.0
2005-01-25 10:45:00,193.88,193.88,193.845,193.866,65500001.0
2005-01-25 10:46:00,193.847,193.876,193.847,193.875,44800000.0
2005-01-25 10:47:00,193.866,193.866,193.803,193.842,77600001.0
2005-01-25 10:48:00,193.847,193.847,193.778,193.788,55900000.0
2005-01-25 10:49:00,193.81,193.824,193.791,193.794,78200000.0
2005-01-25 10:50:00,193.796,193.815,193.787,193.815,45000001.0
2005-01-25 10:51:00,193.814,193.854,193.808,193.847,39500000.0
2005-01-25 10:52:00,193.846,193.859,193.826,193.832,73200000.0
2005-01-25 10:53:00,193.845,193.867,193.822,193.831,53300000.0
2005-01-25 10:54:00,193.821,193.886,193.821,193.886,33500000.0
2005-01-25 10:55:00,193.902,193.92,193.888,193.91,51900000.0
2005-01-25 10:56:00,193.926,193.95,193.892,193.942,68400000.0
2005-01-25 10:57:00,193.937,193.96,193.926,193.947,77500001.0
2005-01-25 10:58:00,193.926,193.959,193.911,193.953,82500000.0
2005-01-25 10:59:00,193.936,193.946,193.893,193.908,60300000.0
2005-01-25 11:00:00,193.898,193.944,193.892,193.917,59500000.0
2005-01-25 11:01:00,193.935,193.946,193.871,193.871,65400000.0
2005-01-25 11:02:00,193.866,193.882,193.856,193.882,54600000.0
2005-01-25 11:03:00,193.879,193.884,193.833,193.833,41000000.0
2005-01-25 11:04:00,193.828,193.863,193.815,193.862,24000000.0
2005-01-25 11:05:00,193.862,193.873,193.831,193.835,40900000.0
2005-01-25 11:06:00,193.87,193.896,193.863,193.896,48300000.0
2005-01-25 11:07:00,193.886,193.906,193.871,193.871,42900000.0
2005-01-25 11:08:00,193.881,193.881,193.833,193.845,24700000.0
2005-01-25 11:09:00,193.853,193.865,193.828,193.835,28700001.0
2005-01-25 11:10:00,193.844,193.848,193.817,193.817,29700000.0
2005-01-25 11:11:00,193.829,193.849,193.808,193.833,68799998.0
2005-01-25 11:12:00,193.829,193.844,193.805,193.844,73999999.0
2005-01-25 11:13:00,193.832,193.863,193.832,193.837,40500000.0
2005-01-25 11:14:00,193.86,193.873,193.86,193.873,41100000.0
2005-01-25 11:15:00,193.861,193.88,193.844,193.851,57499999.0
2005-01-25 11:16:00,193.872,193.937,193.852,193.937,62000000.0
2005-01-25 11:17:00,193.929,193.976,193.929,193.967,68800000.0
2005-01-25 11:18:00,193.953,193.953,193.903,193.923,65200000.0
2005-01-25 11:19:00,193.924,193.924,193.903,193.911,12800000.0
2005-01-25 11:20:00,193.905,193.934,193.904,193.923,42600000.0
2005-01-25 11:21:00,193.935,193.989,193.926,193.989,34300000.0
2005-01-25 11:22:00,193.99,193.992,193.972,193.987,38700000.0
2005-01-25 11:23:00,193.956,193.976,193.931,193.976,44900000.0
2005-01-25 11:24:00,193.981,194.012,193.979,193.979,55200000.0
2005-01-25 11:25:00,193.96,193.983,193.949,193.953,30200000.0
2005-01-25 11:26:00,193.927,193.932,193.893,193.929,37100000.0
2005-01-25 11:27:00,193.935,193.935,193.879,193.888,65800000.0
2005-01-25 11:28:00,193.897,193.899,193.844,193.852,51400000.0
2005-01-25 11:29:00,193.893,193.893,193.85,193.875,39900000.0
2005-01-25 11:30:00,193.889,193.917,193.869,193.917,50200000.0
2005-01-25 11:31:00,193.929,193.962,193.929,193.95,53400000.0
2005-01-25 11:32:00,193.925,193.928,193.913,193.922,29800000.0
2005-01-25 11:33:00,193.914,193.95,193.909,193.946,47900000.0
2005-01-25 11:34:00,193.953,193.97,193.953,193.967,86999999.0
2005-01-25 11:35:00,193.932,193.938,193.879,193.883,41300000.0
2005-01-25 11:36:00,193.866,193.891,193.851,193.873,92700000.0
2005-01-25 11:37:00,193.869,193.894,193.869,193.894,47500000.0
2005-01-25 11:38:00,193.869,193.9,193.864,193.892,57299999.0
2005-01-25 11:39:00,193.861,193.874,193.836,193.842,53999999.0
2005-01-25 11:40:00,193.827,193.881,193.827,193.868,72099999.0
2005-01-25 11:41:00,193.855,193.862,193.837,193.842,33900000.0
2005-01-25 11:42:00,193.816,193.851,193.813,193.826,52600000.0
2005-01-25 11:43:00,193.808,193.824,193.765,193.765,30900000.0
2005-01-25 11:44:00,193.796,193.796,193.743,193.743,58900000.0
2005-01-25 11:45:00,193.744,193.744,193.716,193.725,31600000.0
2005-01-25 11:46:00,193.722,193.742,193.722,193.738,67000000.0
2005-01-25 11:47:00,193.732,193.763,193.72,193.754,45300000.0
2005-01-25 11:48:00,193.754,193.754,193.735,193.745,42999999.0
2005-01-25 11:49:00,193.743,193.743,193.687,193.727,67700000.0
2005-01-25 11:50:00,193.721,193.748,193.716,193.725,68999999.0
2005-01-25 11:51:00,193.74,193.749,193.677,193.677,24500000.0
2005-01-25 11:52:00,193.677,193.685,193.654,193.665,64900001.0
2005-01-25 11:53:00,193.681,193.681,193.65,193.68,51900000.0
2005-01-25 11:54:00,193.69,193.71,193.69,193.71,28200000.0
2005-01-25 11:55:00,193.705,193.725,193.672,193.725,64299998.0
2005-01-25 11:56:00,193.712,193.721,193.596,193.596,50500000.0
2005-01-25 11:57:00,193.583,193.617,193.579,193.617,38700000.0
2005-01-25 11:58:00,193.621,193.626,193.579,193.581,43900000.0
2005-01-25 11:59:00,193.594,193.614,193.576,193.601,78000001.0
2005-01-25 12:00:00,193.609,193.61,193.581,193.601,47900000.0
2005-01-25 12:01:00,193.602,193.643,193.602,193.635,37800001.0
2005-01-25 12:02:00,193.622,193.647,193.601,193.644,48600000.0
2005-01-25 12:03:00,193.647,193.659,193.605,193.647,23200000.0
2005-01-25 12:04:00,193.625,193.66,193.625,193.66,55700001.0
2005-01-25 12:05:00,193.645,193.688,193.632,193.668,46900000.0
2005-01-25 12:06:00,193.691,193.691,193.661,193.663,35600000.0
2005-01-25 12:07:00,193.651,193.718,193.645,193.712,68100000.0
2005-01-25 12:08:00,193.74,193.819,193.74,193.819,17700000.0
2005-01-25 12:09:00,193.814,193.815,193.784,193.784,50000000.0
2005-01-25 12:10:00,193.785,193.814,193.764,193.81,36300000.0
2005-01-25 12:11:00,193.817,193.817,193.785,193.802,39800000.0
2005-01-25 12:12:00,193.784,193.794,193.774,193.788,47200000.0
2005-01-25 12:13:00,193.796,193.824,193.794,193.81,41000000.0
2005-01-25 12:14:00,193.825,193.83,193.804,193.809,51700000.0
2005-01-25 12:15:00,193.806,193.832,193.796,193.812,73099999.0
2005-01-25 12:16:00,193.816,193.87,193.811,193.863,47200000.0
2005-01-25 12:17:00,193.89,193.938,193.884,193.938,47400000.0
2005-01-25 12:18:00,193.917,193.943,193.904,193.904,65600000.0
2005-01-25 12:19:00,193.891,193.896,193.839,193.866,57400000.0
2005-01-25 12:20:00,193.833,193.869,193.833,193.853,39100000.0
2005-01-25 12:21:00,193.859,193.883,193.841,193.855,81300000.0
2005-01-25 12:22:00,193.845,193.859,193.824,193.824,38900000.0
2005-01-25 12:23:00,193.843,193.846,193.815,193.835,85100002.0
2005-01-25 12:24:00,193.819,193.86,193.819,193.86,39299999.0
2005-01-25 12:25:00,193.844,193.873,193.837,193.873,54900000.0
2005-01-25 12:26:00,193.842,193.87,193.821,193.87,70500000.0
2005-01-25 12:27:00,193.855,193.882,193.841,193.868,39400000.0
2005-01-25 12:28:00,193.878,193.928,193.851,193.912,58600001.0
2005-01-25 12:29:00,193.965,194.004,193.93,194.001,53100000.0
2005-01-25 12:30:00,194.003,194.085,194.003,194.085,44500001.0
2005-01-25 12:31:00,194.107,194.131,194.074,194.114,23400000.0
2005-01-25 12:32:00,194.145,194.157,194.098,194.128,64600001.0
2005-01-25 12:33:00,194.12,194.133,194.101,194.113,79500001.0
2005-01-25 12:34:00,194.096,194.104,194.078,194.084,22000000.0
2005-01-25 12:35:00,194.076,194.105,194.059,194.088,55900000.0
2005-01-25 12:36:00,194.083,194.239,194.048,194.239,78600000.0
2005-01-25 12:37:00,194.29,194.314,194.249,194.314,81200000.0
2005-01-25 12:38:00,194.291,194.302,194.249,194.249,63700000.0
2005-01-25 12:39:00,194.245,194.257,194.235,194.257,41400000.0
2005-01-25 12:40:00,194.217,194.217,194.147,194.152,32900000.0
2005-01-25 12:41:00,194.144,194.154,194.082,194.082,58900000.0
2005-01-25 12:42:00,194.055,194.084,194.021,194.025,49200000.0
2005-01-25 12:43:00,194.045,194.055,194.019,194.03,31300000.0
2005-01-25 12:44:00,194.03,194.053,194.02,194.048,34800000.0
2005-01-25 12:45:00,194.058,194.058,193.945,193.945,43800000.0
2005-01-25 12:46:00,193.927,193.937,193.917,193.932,64899999.0
2005-01-25 12:47:00,193.931,193.978,193.923,193.975,70600000.0
2005-01-25 12:48:00,193.984,194.009,193.955,194.005,29600000.0
2005-01-25 12:49:00,194.003,194.013,193.972,193.972,51600000.0
2005-01-25 12:50:00,193.988,193.998,193.979,193.995,71200000.0
2005-01-25 12:51:00,193.978,193.996,193.951,193.996,46800000.0
2005-01-25 12:52:00,193.992,193.992,193.958,193.976,39500000.0
2005-01-25 12:53:00,193.969,194.024,193.969,194.01,36400000.0
2005-01-25 12:54:00,194.029,194.077,194.003,194.077,40899999.0
2005-01-25 12:55:00,194.056,194.094,194.048,194.094,83900000.0
2005-01-25 12:56:00,194.067,194.067,193.997,194.005,72500000.0
2005-01-25 12:57:00,194.006,194.063,194.003,194.063,22800000.0
2005-01-25 12:58:00,194.086,194.196,194.069,194.196,68899999.0
2005-01-25 12:59:00,194.204,194.208,194.164,194.178,60499999.0
2005-01-25 13:00:00,194.184,194.209,194.16,194.186,64399999.0
2005-01-25 13:01:00,194.191,194.203,194.165,194.203,42700000.0
2005-01-25 13:02:00,194.195,194.218,194.191,194.21,92599999.0
2005-01-25 13:03:00,194.222,194.227,194.128,194.128,47300000.0
2005-01-25 13:04:00,194.106,194.154,194.087,194.134,25600000.0
2005-01-25 13:05:00,194.169,194.17,194.139,194.167,48500000.0
2005-01-25 13:06:00,194.162,194.165,194.143,194.158,63999999.0
2005-01-25 13:07:00,194.148,194.229,194.142,194.229,69000001.0
2005-01-25 13:08:00,194.257,194.283,194.23,194.267,21900000.0
2005-01-25 13:09:00,194.301,194.445,194.301,194.415,40700000.0
2005-01-25 13:10:00,194.43,194.44,194.38,194.426,67000000.0
2005-01-25 13:11:00,194.429,194.439,194.408,194.411,24400000.0
2005-01-25 13:12:00,194.411,194.411,194.366,194.383,73300000.0
2005-01-25 13:13:00,194.355,194.362,194.301,194.318,53300001.0
2005-01-25 13:14:00,194.346,194.346,194.311,194.337,63699999.0
2005-01-25 13:15:00,194.359,194.384,194.336,194.356,74200001.0
2005-01-25 13:16:00,194.356,194.363,194.328,194.337,65400000.0
2005-01-25 13:17:00,194.311,194.321,194.299,194.311,88900001.0
2005-01-25 13:18:00,194.337,194.337,194.262,194.283,71800000.0
2005-01-25 13:19:00,194.284,194.311,194.282,194.295,39100000.0
2005-01-25 13:20:00,194.327,194.338,194.304,194.304,68300000.0
2005-01-25 13:21:00,194.292,194.349,194.289,194.338,58499999.0
2005-01-25 13:22:00,194.339,194.403,194.339,194.403,65500000.0
2005-01-25 13:23:00,194.419,194.421,194.398,194.418,102900000.0
2005-01-25 13:24:00,194.448,194.448,194.405,194.415,25300000.0
2005-01-25 13:25:00,194.403,194.415,194.384,194.384,56299999.0
2005-01-25 13:26:00,194.413,194.434,194.394,194.427,50400001.0
2005-01-25 13:27:00,194.406,194.439,194.401,194.423,45100000.0
2005-01-25 13:28:00,194.385,194.412,194.344,194.344,77900000.0
2005-01-25 13:29:00,194.302,194.302,194.266,194.286,43100000.0
2005-01-25 13:30:00,194.266,194.284,194.255,194.261,72300001.0
2005-01-25 13:31:00,194.25,194.296,194.25,194.282,69400001.0
2005-01-25 13:32:00,194.304,194.33,194.276,194.33,67700000.0
2005-01-25 13:33:00,194.357,194.389,194.341,194.389,48300000.0
2005-01-25 13:34:00,194.378,194.421,194.371,194.399,101900001.0
2005-01-25 13:35:00,194.397,194.402,194.374,194.398,65200000.0
2005-01-25 13:36:00,194.405,194.415,194.39,194.39,48700000.0
2005-01-25 13:37:00,194.394,194.403,194.351,194.386,78600000.0
2005-01-25 13:38:00,194.402,194.402,194.358,194.37,32400000.0
2005-01-25 13:39:00,194.388,194.399,194.344,194.344,66600000.0
2005-01-25 13:40:00,194.378,194.378,194.348,194.36,82100000.0
2005-01-25 13:41:00,194.331,194.359,194.317,194.355,78400001.0
2005-01-25 13:42:00,194.334,194.34,194.317,194.34,37300000.0
2005-01-25 13:43:00,194.345,194.353,194.328,194.353,62700000.0
2005-01-25 13:44:00,194.344,194.361,194.331,194.342,48300000.0
2005-01-25 13:45:00,194.343,194.36,194.334,194.36,30400000.0
2005-01-25 13:46:00,194.346,194.351,194.311,194.323,61700000.0
2005-01-25 13:47:00,194.321,194.321,194.293,194.303,48600000.0
2005-01-25 13:48:00,194.306,194.327,194.297,194.309,21100000.0
2005-01-25 13:49:00,194.289,194.301,194.256,194.272,28800000.0
2005-01-25 13:50:00,194.279,194.28,194.247,194.28,49399999.0
2005-01-25 13:51:00,194.284,194.311,194.271,194.308,49500000.0
2005-01-25 13:52:00,194.304,194.314,194.29,194.305,96099999.0
2005-01-25 13:53:00,194.281,194.335,194.281,194.335,28300000.0
2005-01-25 13:54:00,194.33,194.352,194.327,194.341,49700000.0
2005-01-25 13:55:00,194.336,194.426,194.332,194.426,65999999.0
2005-01-25 13:56:00,194.435,194.436,194.416,194.428,89899999.0
2005-01-25 13:57:00,194.442,194.442,194.391,194.4,39200000.0
2005-01-25 13:58:00,194.416,194.416,194.365,194.394,65600000.0
2005-01-25 13:59:00,194.414,194.426,194.365,194.367,78800000.0
2005-01-25 14:00:00,194.371,194.382,194.343,194.356,21300000.0
2005-01-25 14:01:00,194.345,194.358,194.345,194.354,37900000.0
2005-01-25 14:02:00,194.348,194.363,194.335,194.35,60300000.0
2005-01-25 14:03:00,194.336,194.414,194.336,194.414,69200000.0
2005-01-25 14:04:00,194.374,194.43,194.374,194.41,45699999.0
2005-01-25 14:05:00,194.401,194.428,194.392,194.428,30100000.0
2005-01-25 14:06:00,194.377,194.412,194.377,194.4,49600000.0
2005-01-25 14:07:00,194.407,194.411,194.374,194.397,66900000.0
2005-01-25 14:08:00,194.418,194.444,194.394,194.403,40000000.0
2005-01-25 14:09:00,194.394,194.402,194.354,194.357,39300000.0
2005-01-25 14:10:00,194.331,194.354,194.322,194.348,27400000.0
2005-01-25 14:11:00,194.333,194.37,194.333,194.36,41000000.0
2005-01-25 14:12:00,194.353,194.392,194.352,194.392,69400000.0
2005-01-25 14:13:00,194.386,194.426,194.384,194.424,53200000.0
2005-01-25 14:14:00,194.433,194.455,194.416,194.44,26900000.0
2005-01-25 14:15:00,194.425,194.439,194.397,194.402,48600000.0
2005-01-25 14:16:00,194.406,194.415,194.374,194.385,54200000.0
2005-01-25 14:17:00,194.371,194.391,194.362,194.38,37800000.0
2005-01-25 14:18:00,194.37,194.381,194.335,194.342,25100000.0
2005-01-25 14:19:00,194.359,194.41,194.359,194.398,41800000.0
2005-01-25 14:20:00,194.397,194.441,194.396,194.423,45900000.0
2005-01-25 14:21:00,194.421,194.449,194.421,194.44,68600000.0
2005-01-25 14:22:00,194.436,194.44,194.407,194.429,57300000.0
2005-01-25 14:23:00,194.413,194.433,194.39,194.415,55600001.0
2005-01-25 14:24:00,194.389,194.433,194.371,194.411,40500000.0
2005-01-25 14:25:00,194.425,194.425,194.387,194.388,60200000.0
2005-01-25 14:26:00,194.375,194.388,194.361,194.361,66800001.0
2005-01-25 14:27:00,194.354,194.373,194.349,194.373,33600000.0
2005-01-25 14:28:00,194.358,194.369,194.335,194.353,68500001.0
2005-01-25 14:29:00,194.332,194.365,194.324,194.355,50100000.0
2005-01-25 14:30:00,194.345,194.345,194.296,194.301,56000000.0
2005-01-25 14:31:00,194.27,194.291,194.234,194.237,37500000.0
2005-01-25 14:32:00,194.245,194.245,194.22,194.244,57500000.0
2005-01-25 14:33:00,194.255,194.261,194.197,194.197,51500000.0
2005-01-25 14:34:00,194.231,194.231,194.194,194.194,29400000.0
2005-01-25 14:35:00,194.193,194.268,194.183,194.255,50700000.0
2005-01-25 14:36:00,194.274,194.28,194.245,194.274,91000000.0
2005-01-25 14:37:00,194.295,194.305,194.272,194.282,88599999.0
2005-01-25 14:38:00,194.299,194.306,194.235,194.25,44600000.0
2005-01-25 14:39:00,194.249,194.269,194.231,194.245,53000000.0
2005-01-25 14:40:00,194.211,194.222,194.196,194.213,58100001.0
2005-01-25 14:41:00,194.229,194.231,194.205,194.213,15800000.0
2005-01-25 14:42:00,194.224,194.244,194.198,194.244,68600000.0
2005-01-25 14:43:00,194.261,194.267,194.222,194.245,36800000.0
2005-01-25 14:44:00,194.28,194.28,194.2,194.251,64099999.0
2005-01-25 14:45:00,194.28,194.312,194.262,194.293,44100000.0
2005-01-25 14:46:00,194.312,194.328,194.275,194.286,53400000.0
2005-01-25 14:47:00,194.274,194.311,194.259,194.298,46700000.0
2005-01-25 14:48:00,194.273,194.343,194.258,194.258,53500001.0
2005-01-25 14:49:00,194.195,194.231,194.125,194.125,51300000.0
2005-01-25 14:50:00,194.138,194.158,194.114,194.155,66200000.0
2005-01-25 14:51:00,194.123,194.16,194.112,194.14,92600000.0
2005-01-25 14:52:00,194.148,194.22,194.124,194.207,57100001.0
2005-01-25 14:53:00,194.208,194.232,194.208,194.217,51400000.0
2005-01-25 14:54:00,194.217,194.224,194.169,194.176,51899999.0
2005-01-25 14:55:00,194.188,194.188,194.162,194.165,59200000.0
2005-01-25 14:56:00,194.186,194.213,194.166,194.2,60000000.0
2005-01-25 14:57:00,194.204,194.204,194.176,194.176,54100001.0
2005-01-25 14:58:00,194.187,194.187,194.098,194.118,60600001.0
2005-01-25 14:59:00,194.129,194.129,194.1,194.127,43500000.0
2005-01-25 15:00:00,194.122,194.148,194.065,194.069,52700000.0
2005-01-25 15:01:00,194.039,194.053,194.018,194.042,46600000.0
2005-01-25 15:02:00,194.039,194.062,194.022,194.062,31500000.0
2005-01-25 15:03:00,194.057,194.098,194.057,194.086,72700000.0
2005-01-25 15:04:00,194.084,194.092,194.05,194.067,51399999.0
2005-01-25 15:05:00,194.052,194.064,194.025,194.025,24300000.0
2005-01-25 15:06:00,194.022,194.029,193.981,193.981,26800000.0
2005-01-25 15:07:00,193.982,193.998,193.958,193.981,42000000.0
2005-01-25 15:08:00,193.971,193.994,193.956,193.978,52200000.0
2005-01-25 15:09:00,193.943,193.943,193.899,193.932,46900000.0
2005-01-25 15:10:00,193.923,193.983,193.923,193.976,62599999.0
2005-01-25 15:11:00,193.946,193.965,193.928,193.945,57000000.0
2005-01-25 15:12:00,193.916,193.933,193.9,193.933,44700000.0
2005-01-25 15:13:00,193.913,193.936,193.903,193.903,63800000.0
2005-01-25 15:14:00,193.9,193.9,193.816,193.825,63100000.0
2005-01-25 15:15:00,193.795,193.813,193.774,193.813,39800000.0
2005-01-25 15:16:00,193.802,193.825,193.777,193.792,71800002.0
2005-01-25 15:17:00,193.769,193.82,193.748,193.82,37500000.0
2005-01-25 15:18:00,193.829,193.86,193.805,193.86,29500000.0
2005-01-25 15:19:00,193.885,193.919,193.885,193.919,50200000.0
2005-01-25 15:20:00,193.939,193.962,193.902,193.912,82000000.0
2005-01-25 15:21:00,193.916,193.916,193.848,193.865,47500000.0
2005-01-25 15:22:00,193.855,193.903,193.855,193.9,58200000.0
2005-01-25 15:23:00,193.881,193.893,193.848,193.855,27699999.0
2005-01-25 15:24:00,193.875,193.928,193.851,193.928,62500001.0
2005-01-25 15:25:00,193.953,193.953,193.884,193.889,58900000.0
2005-01-25 15:26:00,193.888,193.909,193.883,193.895,55100000.0
2005-01-25 15:27:00,193.891,193.916,193.877,193.877,44100000.0
2005-01-25 15:28:00,193.866,193.877,193.846,193.872,27400000.0
2005-01-25 15:29:00,193.874,193.903,193.857,193.903,60700000.0
2005-01-25 15:30:00,193.9,193.915,193.876,193.91,64400001.0
2005-01-25 15:31:00,193.873,193.888,193.849,193.849,70500000.0
2005-01-25 15:32:00,193.849,193.941,193.849,193.919,54700000.0
2005-01-25 15:33:00,193.899,193.911,193.889,193.904,88000001.0
2005-01-25 15:34:00,193.886,193.926,193.886,193.926,52600000.0
2005-01-25 15:35:00,193.917,193.927,193.882,193.909,54900001.0
2005-01-25 15:36:00,193.898,193.91,193.854,193.879,24800000.0
2005-01-25 15:37:00,193.839,193.85,193.814,193.833,27500000.0
2005-01-25 15:38:00,193.816,193.837,193.803,193.837,55700001.0
2005-01-25 15:39:00,193.82,193.825,193.788,193.814,48500001.0
2005-01-25 15:40:00,193.805,193.847,193.805,193.825,31399999.0
2005-01-25 15:41:00,193.841,193.844,193.821,193.825,34200000.0
2005-01-25 15:42:00,193.817,193.822,193.775,193.792,85400001.0
2005-01-25 15:43:00,193.775,193.775,193.717,193.717,43100000.0
2005-01-25 15:44:00,193.7,193.718,193.671,193.671,49800000.0
2005-01-25 15:45:00,193.69,193.755,193.69,193.72,33000000.0
2005-01-25 15:46:00,193.744,193.755,193.71,193.73,58100002.0
2005-01-25 15:47:00,193.721,193.763,193.711,193.763,90000002.0
2005-01-25 15:48:00,193.77,193.861,193.762,193.861,51400000.0
2005-01-25 15:49:00,193.869,193.886,193.855,193.886,58600000.0
2005-01-25 15:50:00,193.884,193.921,193.87,193.921,47300000.0
2005-01-25 15:51:00,193.915,193.925,193.901,193.918,70900001.0
2005-01-25 15:52:00,193.898,193.909,193.878,193.907,60300000.0
2005-01-25 15:53:00,193.916,193.932,193.9,193.919,38599999.0
2005-01-25 15:54:00,193.92,193.925,193.896,193.92,50600001.0
2005-01-25 15:55:00,193.914,193.948,193.901,193.948,54000001.0
2005-01-25 15:56:00,193.954,193.96,193.929,193.954,39700000.0
2005-01-25 15:57:00,193.96,193.966,193.932,193.963,91600000.0
2005-01-25 15:58:00,193.964,193.966,193.924,193.946,47099999.0
2005-01-25 15:59:00,193.986,193.996,193.966,193.975,42100000.0
2005-01-25 16:00:00,193.986,194.003,193.972,193.998,49000000.0
2005-01-25 16:01:00,193.999,194.01,193.964,193.982,47300000.0
2005-01-25 16:02:00,193.986,194.003,193.959,193.967,28700000.0
2005-01-25 16:03:00,193.977,194.019,193.977,194.001,30600000.0
2005-01-25 16:04:00,193.997,194.037,193.977,194.029,37800000.0
2005-01-25 16:05:00,194.034,194.034,193.997,194.01,31400000.0
2005-01-25 16:06:00,194.022,194.03,193.992,193.995,26100000.0
2005-01-25 16:07:00,194.006,194.034,193.999,194.033,61900000.0
2005-01-25 16:08:00,194.037,194.107,194.037,194.107,62400001.0
2005-01-25 16:09:00,194.112,194.112,194.041,194.05,40400000.0
2005-01-25 16:10:00,194.028,194.062,194.016,194.062,45699999.0
2005-01-25 16:11:00,194.054,194.085,194.048,194.076,56500000.0
2005-01-25 16:12:00,194.096,194.114,194.082,194.114,63200000.0
2005-01-25 16:13:00,194.128,194.142,194.105,194.142,61000002.0
2005-01-25 16:14:00,194.168,194.168,194.102,194.122,66400001.0
2005-01-25 16:15:00,194.121,194.25,194.113,194.25,67400001.0
2005-01-25 16:16:00,194.263,194.317,194.233,194.296,67100000.0
2005-01-25 16:17:00,194.301,194.329,194.3,194.319,37100000.0
2005-01-25 16:18:00,194.299,194.325,194.286,194.286,52900000.0
2005-01-25 16:19:00,194.297,194.315,194.232,194.232,89700000.0
2005-01-25 16:20:00,194.202,194.24,194.195,194.237,53799999.0
2005-01-25 16:21:00,194.23,194.24,194.193,194.203,55300001.0
2005-01-25 16:22:00,194.237,194.256,194.21,194.22,54500001.0
2005-01-25 16:23:00,194.235,194.242,194.205,194.219,63700000.0
2005-01-25 16:24:00,194.221,194.237,194.201,194.218,66800001.0
2005-01-25 16:25:00,194.239,194.259,194.23,194.259,41300000.0
2005-01-25 16:26:00,194.245,194.261,194.227,194.237,18800000.0
2005-01-25 16:27:00,194.221,194.292,194.216,194.292,44500000.0
2005-01-25 16:28:00,194.272,194.272,194.218,194.218,47300001.0
2005-01-25 16:29:00,194.243,194.247,194.168,194.218,85200000.0
2005-01-25 16:30:00,194.215,194.215,194.161,194.17,53400000.0
2005-01-25 16:31:00,194.177,194.19,194.161,194.184,67600000.0
2005-01-25 16:32:00,194.171,194.22,194.156,194.22,54100000.0
2005-01-25 16:33:00,194.211,194.211,194.165,194.175,85900000.0
2005-01-25 16:34:00,194.16,194.186,194.151,194.179,52099999.0
2005-01-25 16:35:00,194.142,194.159,194.109,194.109,131000000.0
2005-01-25 16:36:00,194.13,194.138,194.103,194.125,62400000.0
2005-01-25 16:37:00,194.107,194.126,194.086,194.112,53400000.0
2005-01-25 16:38:00,194.102,194.115,194.069,194.069,36400000.0
2005-01-25 16:39:00,194.075,194.118,194.075,194.11,34000000.0
2005-01-25 16:40:00,194.082,194.11,194.066,194.066,93500000.0
2005-01-25 16:41:00,194.078,194.103,194.063,194.103,41000000.0
2005-01-25 16:42:00,194.099,194.133,194.094,194.118,55600001.0
2005-01-25 16:43:00,194.098,194.098,194.074,194.083,46700000.0
2005-01-25 16:44:00,194.084,194.09,194.053,194.053,56400000.0
2005-01-25 16:45:00,194.075,194.086,194.061,194.075,43300000.0
2005-01-25 16:46:00,194.09,194.141,194.09,194.113,59800000.0
2005-01-25 16:47:00,194.094,194.099,194.064,194.091,44300000.0
2005-01-25 16:48:00,194.081,194.097,194.076,194.081,28100000.0
2005-01-25 16:49:00,194.114,194.125,194.09,194.125,39100000.0
2005-01-25 16:50:00,194.133,194.15,194.133,194.145,26400000.0
2005-01-25 16:51:00,194.162,194.162,194.133,194.138,40300000.0
2005-01-25 16:52:00,194.136,194.171,194.127,194.171,51100001.0
2005-01-25 16:53:00,194.139,194.187,194.139,194.15,72199999.0
2005-01-25 16:54:00,194.153,194.171,194.151,194.163,42700000.0
2005-01-25 16:55:00,194.18,194.219,194.157,194.219,92699999.0
2005-01-25 16:56:00,194.229,194.284,194.229,194.284,58000001.0
2005-01-25 16:57:00,194.303,194.327,194.285,194.31,67900000.0
2005-01-25 16:58:00,194.303,194.318,194.271,194.295,44600000.0
2005-01-25 16:59:00,194.311,194.36,194.285,194.36,68100000.0
2005-01-25 17:00:00,194.288,194.334,194.247,194.278,70700001.0
2005-01-25 17:01:00,194.295,194.326,194.273,194.314,50100000.0
2005-01-25 17:02:00,194.288,194.357,194.274,194.357,28000000.0
2005-01-25 17:03:00,194.345,194.368,194.319,194.319,51200000.0
2005-01-25 17:04:00,194.325,194.325,194.255,194.289,53399999.0
2005-01-25 17:05:00,194.287,194.311,194.232,194.232,40800000.0
2005-01-25 17:06:00,194.288,194.326,194.256,194.326,42800000.0
2005-01-25 17:07:00,194.344,194.345,194.311,194.325,51100001.0
2005-01-25 17:08:00,194.306,194.313,194.267,194.284,41100000.0
2005-01-25 17:09:00,194.24,194.294,194.235,194.294,35400000.0
2005-01-25 17:10:00,194.309,194.384,194.216,194.216,34000000.0
2005-01-25 17:11:00,194.2,194.435,194.2,194.432,74000001.0
2005-01-25 17:12:00,194.426,194.469,194.415,194.424,57100000.0
2005-01-25 17:13:00,194.397,194.443,194.397,194.433,35900000.0
2005-01-25 17:14:00,194.449,194.449,194.344,194.355,45900000.0
2005-01-25 17:15:00,194.348,194.39,194.323,194.39,56400001.0
2005-01-25 17:16:00,194.344,194.347,194.289,194.295,93800000.0
2005-01-25 17:17:00,194.302,194.33,194.277,194.277,52299998.0
2005-01-25 17:18:00,194.284,194.297,194.25,194.297,55700000.0
2005-01-25 17:19:00,194.332,194.332,194.252,194.252,44399999.0
2005-01-25 17:20:00,194.25,194.251,194.165,194.185,52200000.0
2005-01-25 17:21:00,194.192,194.206,194.169,194.169,30600000.0
2005-01-25 17:22:00,194.15,194.175,194.128,194.162,39300000.0
2005-01-25 17:23:00,194.167,194.192,194.121,194.132,56500000.0
2005-01-25 17:24:00,194.145,194.204,194.145,194.204,38000000.0
2005-01-25 17:25:00,194.201,194.211,194.14,194.147,51600000.0
2005-01-25 17:26:00,194.176,194.189,194.135,194.135,42300000.0
2005-01-25 17:27:00,194.162,194.195,194.131,194.148,39600000.0
2005-01-25 17:28:00,194.128,194.152,194.117,194.127,40600000.0
2005-01-25 17:29:00,194.129,194.167,194.09,194.167,82200000.0
2005-01-25 17:30:00,194.155,194.176,194.149,194.16,46500000.0
2005-01-25 17:31:00,194.18,194.235,194.18,194.235,50399999.0
2005-01-25 17:32:00,194.223,194.223,194.167,194.194,59100000.0
2005-01-25 17:33:00,194.186,194.208,194.164,194.175,69299999.0
2005-01-25 17:34:00,194.167,194.174,194.139,194.156,31900000.0
2005-01-25 17:35:00,194.106,194.124,194.089,194.101,83800000.0
2005-01-25 17:36:00,194.116,194.129,194.067,194.095,35700000.0
2005-01-25 17:37:00,194.065,194.125,194.065,194.125,42000000.0
2005-01-25 17:38:00,194.13,194.236,194.13,194.189,61800000.0
2005-01-25 17:39:00,194.185,194.261,194.176,194.261,29500000.0
2005-01-25 17:40:00,194.243,194.311,194.233,194.311,69700000.0
2005-01-25 17:41:00,194.337,194.337,194.208,194.208,41200000.0
2005-01-25 17:42:00,194.187,194.187,194.096,194.11,64799999.0
2005-01-25 17:43:00,194.141,194.154,194.084,194.1,91300000.0
2005-01-25 17:44:00,194.09,194.137,194.08,194.137,18600000.0
2005-01-25 17:45:00,194.145,194.165,194.115,194.115,52700001.0
2005-01-25 17:46:00,194.115,194.13,194.091,194.107,68500000.0
2005-01-25 17:47:00,194.129,194.129,194.051,194.06,55000000.0
2005-01-25 17:48:00,194.049,194.086,194.028,194.08,38400000.0
2005-01-25 17:49:00,194.073,194.1,194.039,194.064,59100001.0
2005-01-25 17:50:00,194.046,194.066,194.024,194.063,40600000.0
2005-01-25 17:51:00,194.058,194.123,194.045,194.105,44700000.0
2005-01-25 17:52:00,194.114,194.128,194.064,194.123,33100001.0
2005-01-25 17:53:00,194.122,194.18,194.108,194.18,64400001.0
2005-01-25 17:54:00,194.201,194.208,194.157,194.168,65100000.0
2005-01-25 17:55:00,194.143,194.176,194.131,194.176,41199999.0
2005-01-25 17:56:00,194.14,194.14,194.075,194.075,21400000.0
2005-01-25 17:57:00,194.062,194.084,194.04,194.078,47100000.0
2005-01-25 17:58:00,194.109,194.132,194.095,194.125,65000000.0
2005-01-25 17:59:00,194.1,194.142,194.058,194.058,31700000.0
2005-01-25 18:00:00,194.026,194.034,193.993,194.017,44499999.0
2005-01-25 18:01:00,194.031,194.054,193.98,193.98,481699999.0
2005-01-25 18:02:00,193.991,193.991,193.94,193.965,717599999.0
2005-01-25 18:03:00,193.96,193.974,193.93,193.941,616599999.0
2005-01-25 18:04:00,193.944,193.973,193.925,193.945,421499998.0
2005-01-25 18:05:00,193.935,193.962,193.879,193.914,764800003.0
2005-01-25 18:06:00,193.892,193.936,193.886,193.902,614000001.0
2005-01-25 18:07:00,193.915,193.968,193.902,193.939,772800001.0
2005-01-25 18:08:00,193.944,193.965,193.904,193.92,550400000.0
2005-01-25 18:09:00,193.89,193.905,193.848,193.895,531600001.0
2005-01-25 18:10:00,193.88,193.907,193.861,193.901,574399999.0
2005-01-25 18:11:00,193.899,193.917,193.883,193.905,379700000.0
2005-01-25 18:12:00,193.889,193.925,193.879,193.925,271999999.0
2005-01-25 18:13:00,193.936,193.978,193.936,193.963,442700001.0
2005-01-25 18:14:00,193.961,193.982,193.928,193.937,539199999.0
2005-01-25 18:15:00,193.932,193.948,193.903,193.92,750399997.0
2005-01-25 18:16:00,193.94,193.955,193.902,193.949,685200002.0
2005-01-25 18:17:00,193.96,193.96,193.92,193.929,215800000.0
2005-01-25 18:18:00,193.925,193.975,193.914,193.975,389000002.0
2005-01-25 18:19:00,193.964,194.0,193.933,193.99,422199999.0
2005-01-25 18:20:00,194.012,194.012,193.944,193.964,543799999.0
2005-01-25 18:21:00,193.951,193.98,193.938,193.966,677500000.0
2005-01-25 18:22:00,193.94,193.965,193.902,193.918,514700000.0
2005-01-25 18:23:00,193.92,193.958,193.899,193.951,746200000.0
2005-01-25 18:24:00,193.935,193.987,193.926,193.953,508499998.0
2005-01-25 18:25:00,193.961,193.989,193.92,193.94,576500001.0
2005-01-25 18:26:00,193.967,193.988,193.945,193.974,341200001.0
2005-01-25 18:27:00,193.986,194.02,193.972,194.007,410700000.0
2005-01-25 18:28:00,194.032,194.071,194.003,194.039,320399999.0
2005-01-25 18:29:00,194.034,194.059,194.008,194.045,402100001.0
2005-01-25 18:30:00,194.028,194.043,194.0,194.026,345099998.0
2005-01-25 18:31:00,194.055,194.112,194.032,194.088,356299998.0
2005-01-25 18:32:00,194.083,194.146,194.083,194.102,415999999.0
2005-01-25 18:33:00,194.106,194.136,194.091,194.136,389800001.0
2005-01-25 18:34:00,194.128,194.148,194.08,194.09,438499998.0
2005-01-25 18:35:00,194.07,194.095,194.048,194.069,480900000.0
2005-01-25 18:36:00,194.07,194.108,194.054,194.099,351800002.0
2005-01-25 18:37:00,194.101,194.132,194.073,194.094,146000000.0
2005-01-25 18:38:00,194.109,194.142,194.075,194.14,166899998.0
2005-01-25 18:39:00,194.142,194.151,194.107,194.12,105900000.0
2005-01-25 18:40:00,194.098,194.127,194.094,194.127,230200000.0
2005-01-25 18:41:00,194.119,194.179,194.119,194.167,238900000.0
2005-01-25 18:42:00,194.175,194.208,194.129,194.165,285400000.0
2005-01-25 18:43:00,194.162,194.197,194.156,194.176,121700000.0
2005-01-25 18:44:00,194.191,194.206,194.167,194.183,387000002.0
2005-01-25 18:45:00,194.195,194.262,194.18,194.237,247000002.0
2005-01-25 18:46:00,194.237,194.248,194.194,194.228,185699999.0
2005-01-25 18:47:00,194.213,194.25,194.195,194.222,84100000.0
2005-01-25 18:48:00,194.225,194.235,194.197,194.229,142900000.0
2005-01-25 18:49:00,194.199,194.208,194.159,194.189,246599997.0
2005-01-25 18:50:00,194.212,194.255,194.18,194.225,336499999.0
2005-01-25 18:51:00,194.238,194.238,194.17,194.207,165200000.0
2005-01-25 18:52:00,194.225,194.241,194.194,194.195,221800000.0
2005-01-25 18:53:00,194.206,194.232,194.175,194.182,230299999.0
2005-01-25 18:54:00,194.186,194.197,194.138,194.163,208000000.0
2005-01-25 18:55:00,194.213,194.257,194.169,194.233,218099999.0
2005-01-25 18:56:00,194.231,194.231,194.166,194.178,52800000.0
2005-01-25 18:57:00,194.176,194.193,194.157,194.193,172800000.0
2005-01-25 18:58:00,194.198,194.272,194.191,194.272,297300001.0
2005-01-25 18:59:00,194.252,194.269,194.176,194.176,296000000.0
2005-01-25 19:00:00,194.171,194.227,194.168,194.227,45400000.0
2005-01-25 19:01:00,194.22,194.254,194.192,194.21,108900000.0
2005-01-25 19:02:00,194.2,194.216,194.178,194.183,253800001.0
2005-01-25 19:03:00,194.18,194.184,194.108,194.139,341100000.0
2005-01-25 19:04:00,194.129,194.177,194.096,194.133,166800000.0
2005-01-25 19:05:00,194.124,194.137,194.034,194.083,125400000.0
2005-01-25 19:06:00,194.15,194.157,194.094,194.129,382099998.0
2005-01-25 19:07:00,194.127,194.164,194.08,194.116,276200000.0
2005-01-25 19:08:00,194.089,194.09,193.928,193.972,377399999.0
2005-01-25 19:09:00,193.952,194.031,193.951,193.994,126400000.0
2005-01-25 19:10:00,193.999,194.093,193.957,194.015,162200001.0
2005-01-25 19:11:00,194.041,194.061,194.02,194.045,46400000.0
2005-01-25 19:12:00,194.043,194.069,194.016,194.027,69200001.0
2005-01-25 19:13:00,194.083,194.153,194.074,194.109,119300000.0
2005-01-25 19:14:00,194.099,194.112,194.017,194.032,232600000.0
2005-01-25 19:15:00,194.061,194.078,194.02,194.054,262299999.0
2005-01-25 19:16:00,194.097,194.097,194.007,194.032,46600000.0
2005-01-25 19:17:00,194.097,194.097,194.03,194.062,113500001.0
2005-01-25 19:18:00,194.09,194.098,194.054,194.055,192399997.0
2005-01-25 19:19:00,194.053,194.068,193.959,193.959,189300001.0
2005-01-25 19:20:00,193.972,194.006,193.929,193.989,147500000.0
2005-01-25 19:21:00,193.996,194.008,193.951,193.986,164900002.0
2005-01-25 19:22:00,193.98,193.997,193.925,193.95,109499999.0
2005-01-25 19:23:00,193.957,194.027,193.957,193.992,502800001.0
2005-01-25 19:24:00,194.021,194.076,194.012,194.047,156200000.0
2005-01-25 19:25:00,194.077,194.081,194.027,194.05,195000000.0
2005-01-25 19:26:00,194.037,194.103,194.037,194.103,504300001.0
2005-01-25 19:27:00,194.095,194.164,194.095,194.154,266699998.0
2005-01-25 19:28:00,194.163,194.255,194.15,194.255,180900000.0
2005-01-25 19:29:00,194.245,194.251,194.229,194.229,50600000.0
2005-01-25 19:30:00,194.257,194.266,194.242,194.242,227999999.0
2005-01-25 19:31:00,194.24,194.257,194.228,194.257,128600000.0
2005-01-25 19:32:00,194.255,194.255,194.211,194.237,329600000.0
2005-01-25 19:33:00,194.248,194.281,194.227,194.261,176200000.0
2005-01-25 19:34:00,194.265,194.305,194.241,194.288,203800000.0
2005-01-25 19:35:00,194.266,194.314,194.221,194.298,343799999.0
2005-01-25 19:36:00,194.326,194.378,194.326,194.365,245499999.0
2005-01-25 19:37:00,194.375,194.423,194.339,194.377,112300001.0
2005-01-25 19:38:00,194.37,194.454,194.37,194.419,219599997.0
2005-01-25 19:39:00,194.403,194.429,194.354,194.354,241700002.0
2005-01-25 19:40:00,194.342,194.399,194.342,194.348,329300001.0
2005-01-25 19:41:00,194.358,194.363,194.334,194.34,281800000.0
2005-01-25 19:42:00,194.361,194.396,194.354,194.373,210000000.0
2005-01-25 19:43:00,194.35,194.377,194.308,194.308,84500000.0
2005-01-25 19:44:00,194.293,194.326,194.291,194.3,244000001.0
2005-01-25 19:45:00,194.338,194.338,194.278,194.314,139500002.0
2005-01-25 19:46:00,194.315,194.32,194.267,194.312,143400000.0
2005-01-25 19:47:00,194.303,194.321,194.283,194.315,39000000.0
2005-01-25 19:48:00,194.284,194.299,194.242,194.262,237700000.0
2005-01-25 19:49:00,194.258,194.305,194.229,194.232,136100000.0
2005-01-25 19:50:00,194.28,194.298,194.228,194.243,179199999.0
2005-01-25 19:51:00,194.27,194.27,194.214,194.214,126300000.0
2005-01-25 19:52:00,194.239,194.264,194.224,194.262,182000001.0
2005-01-25 19:53:00,194.273,194.277,194.232,194.262,146299998.0
2005-01-25 19:54:00,194.269,194.296,194.26,194.265,141800000.0
2005-01-25 19:55:00,194.276,194.281,194.238,194.273,45200000.0
2005-01-25 19:56:00,194.283,194.303,194.263,194.284,126000000.0
2005-01-25 19:57:00,194.28,194.334,194.251,194.307,150500001.0
2005-01-25 19:58:00,194.263,194.311,194.241,194.27,271700001.0
2005-01-25 19:59:00,194.292,194.292,194.252,194.264,249300001.0
2005-01-25 20:00:00,194.255,194.289,194.255,194.274,131900001.0
2005-01-25 20:01:00,194.271,194.288,194.232,194.28,96199998.0
2005-01-25 20:02:00,194.266,194.282,194.241,194.267,156400000.0
2005-01-25 20:03:00,194.24,194.261,194.23,194.245,105600000.0
2005-01-25 20:04:00,194.235,194.259,194.22,194.228,125400000.0
2005-01-25 20:05:00,194.221,194.269,194.217,194.253,186900001.0
2005-01-25 20:06:00,194.245,194.247,194.198,194.24,210199999.0
2005-01-25 20:07:00,194.254,194.277,194.23,194.244,148999998.0
2005-01-25 20:08:00,194.261,194.276,194.215,194.24,203099999.0
2005-01-25 20:09:00,194.229,194.249,194.173,194.217,152299999.0
2005-01-25 20:10:00,194.204,194.232,194.182,194.232,170400000.0
2005-01-25 20:11:00,194.227,194.247,194.197,194.232,280900003.0
2005-01-25 20:12:00,194.223,194.255,194.176,194.176,489399998.0
2005-01-25 20:13:00,194.209,194.224,194.171,194.215,159800000.0
2005-01-25 20:14:00,194.223,194.239,194.178,194.218,284199998.0
2005-01-25 20:15:00,194.231,194.231,194.179,194.209,373400001.0
2005-01-25 20:16:00,194.193,194.193,194.132,194.132,177499999.0
2005-01-25 20:17:00,194.178,194.194,194.163,194.163,38100000.0
2005-01-25 20:18:00,194.128,194.162,194.127,194.127,172000000.0
2005-01-25 20:19:00,194.185,194.185,194.121,194.121,195399998.0
2005-01-25 20:20:00,194.151,194.187,194.151,194.187,228300001.0
2005-01-25 20:21:00,194.172,194.211,194.159,194.194,171600001.0
2005-01-25 20:22:00,194.199,194.199,194.158,194.198,191900000.0
2005-01-25 20:23:00,194.2,194.209,194.186,194.19,161799999.0
2005-01-25 20:24:00,194.193,194.211,194.156,194.178,138500000.0
2005-01-25 20:25:00,194.18,194.195,194.116,194.116,255799999.0
2005-01-25 20:26:00,194.172,194.207,194.149,194.183,317200000.0
2005-01-25 20:27:00,194.163,194.2,194.121,194.2,206000000.0
2005-01-25 20:28:00,194.128,194.172,194.128,194.131,356800001.0
2005-01-25 20:29:00,194.182,194.191,194.149,194.158,543099998.0
2005-01-25 20:30:00,194.153,194.187,194.153,194.187,527400001.0
2005-01-25 20:31:00,194.196,194.217,194.168,194.183,443299999.0
2005-01-25 20:32:00,194.192,194.237,194.122,194.219,538900000.0
2005-01-25 20:33:00,194.235,194.242,194.189,194.223,175499999.0
2005-01-25 20:34:00,194.214,194.241,194.211,194.233,142400002.0
2005-01-25 20:35:00,194.249,194.265,194.205,194.263,103300000.0
2005-01-25 20:36:00,194.275,194.308,194.238,194.281,128000000.0
2005-01-25 20:37:00,194.245,194.257,194.226,194.249,112299999.0
2005-01-25 20:38:00,194.238,194.266,194.198,194.254,234100000.0
2005-01-25 20:39:00,194.264,194.27,194.235,194.259,206400000.0
2005-01-25 20:40:00,194.269,194.271,194.226,194.243,423100001.0
2005-01-25 20:41:00,194.254,194.262,194.201,194.258,213200000.0
2005-01-25 20:42:00,194.257,194.282,194.241,194.263,217899999.0
2005-01-25 20:43:00,194.27,194.27,194.234,194.25,292400001.0
2005-01-25 20:44:00,194.266,194.296,194.235,194.289,361300002.0
2005-01-25 20:45:00,194.318,194.37,194.307,194.358,267200000.0
2005-01-25 20:46:00,194.362,194.387,194.335,194.361,206699999.0
2005-01-25 20:47:00,194.35,194.359,194.32,194.336,175300000.0
2005-01-25 20:48:00,194.337,194.359,194.316,194.359,221899999.0
2005-01-25 20:49:00,194.365,194.365,194.334,194.346,119500001.0
2005-01-25 20:50:00,194.363,194.385,194.341,194.367,383000000.0
2005-01-25 20:51:00,194.353,194.373,194.344,194.346,151699997.0
2005-01-25 20:52:00,194.346,194.354,194.318,194.334,114200000.0
2005-01-25 20:53:00,194.338,194.353,194.3,194.33,313300002.0
2005-01-25 20:54:00,194.324,194.324,194.267,194.321,158900000.0
2005-01-25 20:55:00,194.31,194.316,194.257,194.296,252700000.0
2005-01-25 20:56:00,194.286,194.301,194.233,194.233,214499998.0
2005-01-25 20:57:00,194.227,194.269,194.222,194.238,327499998.0
2005-01-25 20:58:00,194.251,194.252,194.199,194.252,341700000.0
2005-01-25 20:59:00,194.284,194.302,194.268,194.273,533100000.0
2005-01-25 21:00:00,194.281,194.303,194.259,194.268,485199999.0
2005-01-25 21:01:00,194.275,194.277,194.246,194.257,353600000.0
2005-01-25 21:02:00,194.246,194.251,194.21,194.25,171100000.0
2005-01-25 21:03:00,194.239,194.28,194.239,194.265,259800000.0
2005-01-25 21:04:00,194.279,194.279,194.25,194.268,106099999.0
2005-01-25 21:05:00,194.276,194.286,194.242,194.242,159999999.0
2005-01-25 21:06:00,194.257,194.257,194.206,194.249,176800000.0
2005-01-25 21:07:00,194.232,194.232,194.187,194.218,211799999.0
2005-01-25 21:08:00,194.214,194.22,194.146,194.218,134600000.0
2005-01-25 21:09:00,194.224,194.23,194.197,194.226,81999999.0
2005-01-25 21:10:00,194.229,194.239,194.206,194.227,100900000.0
2005-01-25 21:11:00,194.235,194.251,194.205,194.238,128400000.0
2005-01-25 21:12:00,194.23,194.254,194.23,194.243,96000000.0
2005-01-25 21:13:00,194.224,194.246,194.167,194.222,176099999.0
2005-01-25 21:14:00,194.232,194.251,194.21,194.245,309900001.0
2005-01-25 21:15:00,194.231,194.257,194.217,194.23,332800000.0
2005-01-25 21:16:00,194.229,194.268,194.229,194.257,100900001.0
2005-01-25 21:17:00,194.252,194.263,194.242,194.257,228299999.0
2005-01-25 21:18:00,194.246,194.257,194.221,194.23,246600000.0
2005-01-25 21:19:00,194.24,194.268,194.2,194.263,286900001.0
2005-01-25 21:20:00,194.258,194.267,194.195,194.256,370900002.0
2005-01-25 21:21:00,194.259,194.263,194.228,194.238,249099999.0
2005-01-25 21:22:00,194.23,194.254,194.204,194.225,198000001.0
2005-01-25 21:23:00,194.202,194.223,194.183,194.209,182899999.0
2005-01-25 21:24:00,194.212,194.233,194.197,194.22,205000000.0
2005-01-25 21:25:00,194.224,194.246,194.213,194.245,260599999.0
2005-01-25 21:26:00,194.233,194.233,194.198,194.215,124400001.0
2005-01-25 21:27:00,194.22,194.224,194.191,194.224,110400000.0
2005-01-25 21:28:00,194.222,194.245,194.202,194.216,106700000.0
2005-01-25 21:29:00,194.22,194.231,194.205,194.208,116200000.0
2005-01-25 21:30:00,194.206,194.244,194.206,194.242,89300001.0
2005-01-25 21:31:00,194.238,194.241,194.207,194.228,53000000.0
2005-01-25 21:32:00,194.195,194.251,194.195,194.228,83800000.0
2005-01-25 21:33:00,194.224,194.241,194.197,194.197,132399999.0
2005-01-25 21:34:00,194.186,194.202,194.164,194.175,87900000.0
2005-01-25 21:35:00,194.168,194.186,194.163,194.174,48500001.0
2005-01-25 21:36:00,194.163,194.183,194.124,194.162,83300000.0
2005-01-25 21:37:00,194.17,194.183,194.157,194.177,103099999.0
2005-01-25 21:38:00,194.162,194.178,194.119,194.148,51500000.0
2005-01-25 21:39:00,194.163,194.214,194.155,194.214,36300000.0
2005-01-25 21:40:00,194.221,194.226,194.169,194.185,63600000.0
2005-01-25 21:41:00,194.188,194.223,194.188,194.21,42600001.0
2005-01-25 21:42:00,194.234,194.239,194.212,194.232,133499999.0
2005-01-25 21:43:00,194.245,194.245,194.22,194.241,39800000.0
2005-01-25 21:44:00,194.249,194.265,194.217,194.239,232000000.0
2005-01-25 21:45:00,194.237,194.237,194.166,194.203,105400000.0
2005-01-25 21:46:00,194.205,194.217,194.183,194.217,162900000.0
2005-01-25 21:47:00,194.218,194.231,194.186,194.207,98000001.0
2005-01-25 21:48:00,194.178,194.249,194.178,194.241,123200001.0
2005-01-25 21:49:00,194.246,194.248,194.226,194.229,87899999.0
2005-01-25 21:50:00,194.259,194.261,194.228,194.241,34500000.0
2005-01-25 21:51:00,194.246,194.256,194.221,194.233,147599999.0
2005-01-25 21:52:00,194.243,194.282,194.243,194.273,56500000.0
2005-01-25 21:53:00,194.264,194.276,194.245,194.276,43100000.0
2005-01-25 21:54:00,194.29,194.298,194.251,194.281,90200000.0
2005-01-25 21:55:00,194.299,194.304,194.27,194.275,49400000.0
2005-01-25 21:56:00,194.283,194.284,194.112,194.112,38400000.0
2005-01-25 21:57:00,194.102,194.155,194.097,194.155,53800000.0
2005-01-25 21:58:00,194.167,194.189,194.131,194.131,48400000.0
2005-01-25 21:59:00,194.147,194.164,194.128,194.132,209000000.0
2005-01-25 22:00:00,194.127,194.169,194.123,194.169,185100000.0
2005-01-25 22:01:00,194.17,194.176,194.133,194.169,145700000.0
2005-01-25 22:02:00,194.148,194.19,194.143,194.165,262499999.0
2005-01-25 22:03:00,194.165,194.192,194.154,194.173,80700000.0
2005-01-25 22:04:00,194.151,194.177,194.129,194.166,146600000.0
2005-01-25 22:05:00,194.178,194.199,194.142,194.187,71400000.0
2005-01-25 22:06:00,194.202,194.225,194.178,194.221,42000000.0
2005-01-25 22:07:00,194.201,194.226,194.17,194.17,64600001.0
2005-01-25 22:08:00,194.162,194.249,194.162,194.249,82300000.0
2005-01-25 22:09:00,194.249,194.291,194.249,194.286,51200000.0
2005-01-25 22:10:00,194.287,194.295,194.273,194.287,66100000.0
2005-01-25 22:11:00,194.3,194.303,194.265,194.265,85900000.0
2005-01-25 22:12:00,194.263,194.263,194.218,194.218,95199999.0
2005-01-25 22:13:00,194.255,194.255,194.222,194.234,44700000.0
2005-01-25 22:14:00,194.254,194.266,194.254,194.26,37200000.0
2005-01-25 22:15:00,194.251,194.274,194.228,194.228,144500000.0
2005-01-25 22:16:00,194.245,194.245,194.198,194.23,261400002.0
2005-01-25 22:17:00,194.241,194.256,194.23,194.245,80700000.0
2005-01-25 22:18:00,194.264,194.264,194.229,194.229,105700002.0
2005-01-25 22:19:00,194.217,194.222,194.165,194.165,77500000.0
2005-01-25 22:20:00,194.162,194.195,194.162,194.195,63700000.0
2005-01-25 22:21:00,194.193,194.209,194.169,194.169,50300000.0
2005-01-25 22:22:00,194.127,194.142,194.1,194.103,62900000.0
2005-01-25 22:23:00,194.085,194.108,194.04,194.073,63700000.0
2005-01-25 22:24:00,194.084,194.12,194.076,194.12,68400000.0
2005-01-25 22:25:00,194.112,194.145,194.104,194.145,61500000.0
2005-01-25 22:26:00,194.123,194.123,194.083,194.086,36300000.0
2005-01-25 22:27:00,194.081,194.123,194.081,194.094,267400001.0
2005-01-25 22:28:00,194.139,194.142,194.106,194.127,46699999.0
2005-01-25 22:29:00,194.133,194.133,194.101,194.103,155700001.0
2005-01-25 22:30:00,194.092,194.113,194.079,194.086,67600001.0
2005-01-25 22:31:00,194.109,194.158,194.096,194.158,86499999.0
2005-01-25 22:32:00,194.156,194.156,194.1,194.113,68200000.0
2005-01-25 22:33:00,194.138,194.146,194.104,194.127,195100000.0
2005-01-25 22:34:00,194.122,194.147,194.117,194.121,273999999.0
2005-01-25 22:35:00,194.1,194.149,194.094,194.142,28800000.0
2005-01-25 22:36:00,194.115,194.147,194.07,194.07,69100000.0
2005-01-25 22:37:00,194.122,194.128,194.068,194.109,70400000.0
2005-01-25 22:38:00,194.131,194.147,194.11,194.11,46999999.0
2005-01-25 22:39:00,194.112,194.123,194.074,194.095,47100000.0
2005-01-25 22:40:00,194.116,194.144,194.115,194.115,78899999.0
2005-01-25 22:41:00,194.123,194.131,194.1,194.124,58300000.0
2005-01-25 22:42:00,194.097,194.116,194.067,194.113,29300000.0
2005-01-25 22:43:00,194.123,194.13,194.106,194.11,89800000.0
2005-01-25 22:44:00,194.122,194.131,194.101,194.122,131900000.0
2005-01-25 22:45:00,194.119,194.123,194.101,194.106,137600000.0
2005-01-25 22:46:00,194.089,194.114,194.074,194.114,56899999.0
2005-01-25 22:47:00,194.114,194.126,194.082,194.111,47799999.0
2005-01-25 22:48:00,194.126,194.136,194.098,194.13,76799999.0
2005-01-25 22:49:00,194.129,194.133,194.118,194.119,33500001.0
2005-01-25 22:50:00,194.144,194.156,194.144,194.149,55900000.0
2005-01-25 22:51:00,194.14,194.153,194.107,194.121,94699999.0
2005-01-25 22:52:00,194.139,194.139,194.122,194.135,35400000.0
2005-01-25 22:53:00,194.115,194.128,194.08,194.118,111100000.0
2005-01-25 22:54:00,194.082,194.09,194.058,194.085,85700001.0
2005-01-25 22:55:00,194.093,194.106,194.072,194.072,50000000.0
2005-01-25 22:56:00,194.059,194.069,194.038,194.065,105300001.0
2005-01-25 22:57:00,194.047,194.06,194.035,194.049,102599998.0
2005-01-25 22:58:00,194.043,194.08,194.043,194.061,43400000.0
2005-01-25 22:59:00,194.045,194.059,194.008,194.026,95499999.0
2005-01-25 23:00:00,193.982,193.987,193.93,193.937,47700000.0
2005-01-25 23:01:00,193.929,193.957,193.929,193.957,48000000.0
2005-01-25 23:02:00,193.981,193.99,193.932,193.951,34800000.0
2005-01-25 23:03:00,193.944,193.963,193.935,193.963,107100000.0
2005-01-25 23:04:00,193.96,194.006,193.96,194.005,35000000.0
2005-01-25 23:05:00,193.966,194.008,193.966,194.002,42900000.0
2005-01-25 23:06:00,193.963,194.017,193.942,194.017,22200000.0
2005-01-25 23:07:00,193.994,193.997,193.962,193.985,21700000.0
2005-01-25 23:08:00,193.995,194.004,193.974,193.995,39200000.0
2005-01-25 23:09:00,193.959,193.998,193.948,193.995,45500000.0
2005-01-25 23:10:00,193.975,194.005,193.961,194.004,104300000.0
2005-01-25 23:11:00,193.996,193.999,193.968,193.97,60600000.0
2005-01-25 23:12:00,193.943,193.982,193.943,193.978,87300000.0
2005-01-25 23:13:00,193.974,193.991,193.974,193.991,37800000.0
2005-01-25 23:14:00,193.988,193.988,193.947,193.97,76000001.0
2005-01-25 23:15:00,193.966,193.983,193.941,193.973,58300000.0
2005-01-25 23:16:00,193.944,193.974,193.944,193.967,27100000.0
2005-01-25 23:17:00,193.96,193.965,193.938,193.938,63700001.0
2005-01-25 23:18:00,193.967,193.979,193.943,193.943,82799999.0
2005-01-25 23:19:00,193.944,193.95,193.914,193.922,43800000.0
2005-01-25 23:20:00,193.934,193.934,193.906,193.92,51000000.0
2005-01-25 23:21:00,193.919,193.929,193.895,193.929,60200001.0
2005-01-25 23:22:00,193.922,193.937,193.894,193.937,41200000.0
2005-01-25 23:23:00,193.904,193.935,193.892,193.932,34600000.0
2005-01-25 23:24:00,193.934,193.974,193.924,193.962,53400000.0
2005-01-25 23:25:00,193.959,193.959,193.931,193.931,70299999.0
2005-01-25 23:26:00,193.951,193.968,193.93,193.961,61700000.0
2005-01-25 23:27:00,193.939,193.983,193.92,193.983,47600000.0
2005-01-25 23:28:00,193.918,193.96,193.918,193.941,53600000.0
2005-01-25 23:29:00,193.944,193.964,193.936,193.943,69799999.0
2005-01-25 23:30:00,193.957,193.962,193.949,193.949,13700000.0
2005-01-25 23:31:00,193.942,193.963,193.903,193.903,57800000.0
2005-01-25 23:32:00,193.935,193.935,193.911,193.913,34400000.0
2005-01-25 23:33:00,193.922,193.942,193.92,193.922,58100000.0
2005-01-25 23:34:00,193.927,193.939,193.874,193.874,42500000.0
2005-01-25 23:35:00,193.905,193.91,193.886,193.891,48900000.0
2005-01-25 23:36:00,193.894,193.923,193.889,193.908,45300000.0
2005-01-25 23:37:00,193.902,193.921,193.884,193.908,21800000.0
2005-01-25 23:38:00,193.902,193.902,193.885,193.897,31200000.0
2005-01-25 23:39:00,193.873,193.914,193.873,193.914,36400000.0
2005-01-25 23:40:00,193.909,193.918,193.889,193.889,48100000.0
2005-01-25 23:41:00,193.924,193.924,193.897,193.907,19000000.0
2005-01-25 23:42:00,193.905,193.925,193.89,193.902,61800001.0
2005-01-25 23:43:00,193.895,193.909,193.865,193.909,64900000.0
2005-01-25 23:44:00,193.865,193.889,193.821,193.821,56899999.0
2005-01-25 23:45:00,193.833,193.849,193.809,193.82,51700000.0
2005-01-25 23:46:00,193.807,193.819,193.782,193.816,49399999.0
2005-01-25 23:47:00,193.843,193.862,193.831,193.838,36300000.0
2005-01-25 23:48:00,193.847,193.857,193.794,193.821,33300000.0
2005-01-25 23:49:00,193.821,193.843,193.8,193.843,67300000.0
2005-01-25 23:50:00,193.831,193.85,193.811,193.85,50199999.0
2005-01-25 23:51:00,193.828,193.851,193.809,193.851,29900000.0
2005-01-25 23:52:00,193.888,193.957,193.888,193.951,55099999.0
2005-01-25 23:53:00,193.918,193.94,193.882,193.887,24900000.0
2005-01-25 23:54:00,193.878,193.9,193.854,193.862,62900000.0
2005-01-25 23:55:00,193.866,193.896,193.861,193.869,54100000.0
2005-01-25 23:56:00,193.89,193.917,193.859,193.907,50699999.0
2005-01-25 23:57:00,193.896,193.946,193.893,193.932,89800001.0
2005-01-25 23:58:00,193.902,193.933,193.901,193.901,69300000.0
2005-01-25 23:59:00,193.949,193.96,193.949,193.96,22000000.0
2005-01-26 00:00:00,193.986,193.994,193.975,193.985,52100000.0
2005-01-26 00:01:00,193.973,194.0,193.96,194.0,78600001.0
2005-01-26 00:02:00,193.975,194.027,193.949,194.027,32900000.0
2005-01-26 00:03:00,193.988,194.008,193.971,194.008,60900000.0
2005-01-26 00:04:00,193.994,193.995,193.961,193.995,61500001.0
2005-01-26 00:05:00,193.953,194.033,193.943,194.006,31300000.0
2005-01-26 00:06:00,193.983,194.051,193.981,194.043,37400000.0
2005-01-26 00:07:00,194.05,194.053,194.043,194.043,36900000.0
2005-01-26 00:08:00,194.036,194.076,194.018,194.076,82499999.0
2005-01-26 00:09:00,194.052,194.097,194.038,194.097,57600000.0
2005-01-26 00:10:00,194.066,194.088,194.054,194.065,57600001.0
2005-01-26 00:11:00,194.052,194.078,194.049,194.054,23000000.0
2005-01-26 00:12:00,194.034,194.049,194.006,194.034,50800000.0
2005-01-26 00:13:00,194.027,194.05,194.003,194.003,36300000.0
2005-01-26 00:14:00,194.029,194.029,193.964,193.964,72400000.0
2005-01-26 00:15:00,193.95,193.967,193.911,193.967,47500000.0
2005-01-26 00:16:00,193.988,193.999,193.962,193.973,32200000.0
2005-01-26 00:17:00,194.02,194.095,194.02,194.095,35400000.0
2005-01-26 00:18:00,194.065,194.065,193.981,194.018,80600000.0
2005-01-26 00:19:00,194.036,194.067,194.033,194.063,48300000.0
2005-01-26 00:20:00,194.06,194.075,194.033,194.045,46700000.0
2005-01-26 00:21:00,194.05,194.062,194.039,194.058,66000001.0
2005-01-26 00:22:00,194.057,194.057,194.026,194.026,56600000.0
2005-01-26 00:23:00,194.013,194.038,193.987,194.038,41900000.0
2005-01-26 00:24:00,194.021,194.051,194.021,194.038,39499999.0
2005-01-26 00:25:00,194.03,194.074,194.011,194.056,47500000.0
2005-01-26 00:26:00,194.05,194.05,193.998,193.998,67500000.0
2005-01-26 00:27:00,194.059,194.061,193.973,193.986,42700000.0
2005-01-26 00:28:00,193.992,194.032,193.978,194.032,47100000.0
2005-01-26 00:29:00,193.999,194.048,193.999,194.028,75700000.0
2005-01-26 00:30:00,194.024,194.039,193.995,194.039,18300000.0
2005-01-26 00:31:00,194.013,194.045,194.009,194.028,70600000.0
2005-01-26 00:32:00,194.021,194.033,194.006,194.033,57900000.0
2005-01-26 00:33:00,194.022,194.049,194.022,194.039,39400000.0
2005-01-26 00:34:00,194.042,194.058,194.042,194.058,8700000.0
2005-01-26 00:35:00,194.064,194.064,194.02,194.058,50700000.0
2005-01-26 00:36:00,194.027,194.055,194.011,194.051,32700000.0
2005-01-26 00:37:00,194.039,194.073,194.033,194.069,41300000.0
2005-01-26 00:38:00,194.057,194.094,194.057,194.083,45300000.0
2005-01-26 00:39:00,194.094,194.102,194.045,194.045,35200000.0
2005-01-26 00:40:00,194.029,194.059,194.029,194.036,74100001.0
2005-01-26 00:41:00,193.978,194.043,193.978,194.043,44600000.0
2005-01-26 00:42:00,194.002,194.002,193.942,193.942,45500000.0
2005-01-26 00:43:00,193.915,193.92,193.872,193.878,44800000.0
2005-01-26 00:44:00,193.894,193.894,193.821,193.842,25800000.0
2005-01-26 00:45:00,193.847,193.872,193.839,193.842,21800000.0
2005-01-26 00:46:00,193.815,193.851,193.815,193.851,71000000.0
2005-01-26 00:47:00,193.848,193.861,193.799,193.799,24900000.0
2005-01-26 00:48:00,193.845,193.873,193.832,193.862,46100000.0
2005-01-26 00:49:00,193.857,193.882,193.831,193.831,47000000.0
2005-01-26 00:50:00,193.836,193.836,193.791,193.819,39000000.0
2005-01-26 00:51:00,193.793,193.854,193.793,193.836,76800000.0
2005-01-26 00:52:00,193.862,193.879,193.801,193.831,62700000.0
2005-01-26 00:53:00,193.82,193.832,193.799,193.812,64100000.0
2005-01-26 00:54:00,193.825,193.853,193.823,193.823,56900000.0
2005-01-26 00:55:00,193.817,193.825,193.797,193.816,33100000.0
2005-01-26 00:56:00,193.793,193.854,193.775,193.854,99700001.0
2005-01-26 00:57:00,193.846,193.858,193.826,193.84,77100000.0
2005-01-26 00:58:00,193.812,193.828,193.791,193.804,43200000.0
2005-01-26 00:59:00,193.814,193.816,193.78,193.78,44500000.0
2005-01-26 01:00:00,193.792,193.794,193.744,193.744,20700000.0
2005-01-26 01:01:00,193.802,193.802,193.78,193.786,64300000.0
2005-01-26 01:02:00,193.81,193.815,193.771,193.805,66299999.0
2005-01-26 01:03:00,193.805,193.834,193.805,193.826,30800001.0
2005-01-26 01:04:00,193.836,193.846,193.816,193.832,57700000.0
2005-01-26 01:05:00,193.831,193.836,193.788,193.812,66300000.0
2005-01-26 01:06:00,193.829,193.85,193.808,193.843,38200001.0
2005-01-26 01:07:00,193.822,193.858,193.822,193.857,30300000.0
2005-01-26 01:08:00,193.847,193.861,193.821,193.825,60200000.0
2005-01-26 01:09:00,193.829,193.872,193.824,193.853,58500001.0
2005-01-26 01:10:00,193.848,193.869,193.848,193.854,64600000.0
2005-01-26 01:11:00,193.836,193.847,193.814,193.829,103500000.0
2005-01-26 01:12:00,193.81,193.842,193.807,193.825,88099999.0
2005-01-26 01:13:00,193.808,193.83,193.8,193.83,68900000.0
2005-01-26 01:14:00,193.843,193.881,193.837,193.851,65200001.0
2005-01-26 01:15:00,193.877,193.877,193.842,193.848,34900000.0
2005-01-26 01:16:00,193.833,193.842,193.778,193.778,49300000.0
2005-01-26 01:17:00,193.817,193.817,193.764,193.81,46500000.0
2005-01-26 01:18:00,193.777,193.791,193.73,193.791,46800000.0
2005-01-26 01:19:00,193.792,193.834,193.792,193.834,53100000.0
2005-01-26 01:20:00,193.835,193.835,193.804,193.804,29300000.0
2005-01-26 01:21:00,193.808,193.811,193.777,193.777,46699999.0
2005-01-26 01:22:00,193.787,193.822,193.787,193.792,47300000.0
2005-01-26 01:23:00,193.774,193.806,193.772,193.806,46199999.0
2005-01-26 01:24:00,193.8,193.816,193.781,193.785,49300000.0
2005-01-26 01:25:00,193.809,193.837,193.806,193.818,24400000.0
2005-01-26 01:26:00,193.849,193.863,193.84,193.863,51000000.0
2005-01-26 01:27:00,193.833,193.855,193.833,193.852,62999999.0
2005-01-26 01:28:00,193.833,193.852,193.823,193.852,29500000.0
2005-01-26 01:29:00,193.861,193.865,193.836,193.864,47600000.0
2005-01-26 01:30:00,193.896,193.899,193.884,193.884,36100000.0
2005-01-26 01:31:00,193.877,193.885,193.852,193.859,44600000.0
2005-01-26 01:32:00,193.861,193.861,193.826,193.855,39900000.0
2005-01-26 01:33:00,193.846,193.852,193.812,193.844,65300001.0
2005-01-26 01:34:00,193.861,193.862,193.848,193.858,47800000.0
2005-01-26 01:35:00,193.81,193.883,193.81,193.879,41900000.0
2005-01-26 01:36:00,193.879,193.906,193.869,193.906,46900000.0
2005-01-26 01:37:00,193.883,193.883,193.86,193.876,61700000.0
2005-01-26 01:38:00,193.838,193.853,193.831,193.837,46800000.0
2005-01-26 01:39:00,193.826,193.826,193.771,193.814,65500000.0
2005-01-26 01:40:00,193.814,193.835,193.795,193.835,36100000.0
2005-01-26 01:41:00,193.826,193.828,193.812,193.812,62100000.0
2005-01-26 01:42:00,193.805,193.822,193.805,193.819,19000000.0
2005-01-26 01:43:00,193.796,193.862,193.791,193.856,86599999.0
2005-01-26 01:44:00,193.851,193.851,193.81,193.821,42699999.0
2005-01-26 01:45:00,193.793,193.796,193.749,193.749,32000000.0
2005-01-26 01:46:00,193.774,193.784,193.739,193.757,55000000.0
2005-01-26 01:47:00,193.764,193.82,193.764,193.815,68700000.0
2005-01-26 01:48:00,193.806,193.815,193.787,193.815,45700001.0
2005-01-26 01:49:00,193.835,193.852,193.812,193.843,50300000.0
2005-01-26 01:50:00,193.821,193.821,193.792,193.812,61100000.0
2005-01-26 01:51:00,193.778,193.808,193.769,193.8,38200000.0
2005-01-26 01:52:00,193.789,193.832,193.789,193.802,36600001.0
2005-01-26 01:53:00,193.819,193.843,193.783,193.807,38900000.0
2005-01-26 01:54:00,193.835,193.852,193.774,193.839,46200000.0
2005-01-26 01:55:00,193.827,193.859,193.794,193.859,50600000.0
2005-01-26 01:56:00,193.847,193.875,193.847,193.87,55900000.0
2005-01-26 01:57:00,193.883,193.914,193.872,193.898,33800000.0
2005-01-26 01:58:00,193.922,193.924,193.886,193.924,82100002.0
2005-01-26 01:59:00,193.918,193.938,193.902,193.902,48800000.0
2005-01-26 02:00:00,193.909,193.909,193.872,193.875,44800000.0
2005-01-26 02:01:00,193.864,193.88,193.855,193.859,71899999.0
2005-01-26 02:02:00,193.87,193.894,193.845,193.894,30000000.0
2005-01-26 02:03:00,193.868,193.884,193.851,193.872,41299999.0
2005-01-26 02:04:00,193.875,193.875,193.83,193.854,46799999.0
2005-01-26 02:05:00,193.879,193.889,193.844,193.844,41900000.0
2005-01-26 02:06:00,193.892,193.917,193.883,193.894,57700000.0
2005-01-26 02:07:00,193.909,193.92,193.873,193.878,94100000.0
2005-01-26 02:08:00,193.875,193.886,193.867,193.873,69900001.0
2005-01-26 02:09:00,193.891,193.906,193.876,193.906,57700000.0
2005-01-26 02:10:00,193.905,193.915,193.884,193.91,61700001.0
2005-01-26 02:11:00,193.885,193.915,193.859,193.915,53600000.0
2005-01-26 02:12:00,193.859,193.901,193.855,193.897,48700000.0
2005-01-26 02:13:00,193.871,193.885,193.848,193.885,34000000.0
2005-01-26 02:14:00,193.884,193.894,193.857,193.877,61700000.0
2005-01-26 02:15:00,193.866,193.892,193.848,193.871,33900000.0
2005-01-26 02:16:00,193.861,193.864,193.836,193.856,105100000.0
2005-01-26 02:17:00,193.846,193.871,193.83,193.86,46000000.0
2005-01-26 02:18:00,193.859,193.905,193.859,193.895,50100000.0
2005-01-26 02:19:00,193.901,193.91,193.883,193.902,26400000.0
2005-01-26 02:20:00,193.932,193.948,193.897,193.902,26400000.0
2005-01-26 02:21:00,193.931,193.941,193.907,193.929,45999999.0
2005-01-26 02:22:00,193.926,193.941,193.909,193.927,26000000.0
2005-01-26 02:23:00,193.932,193.932,193.873,193.9,37100000.0
2005-01-26 02:24:00,193.891,193.891,193.855,193.857,43000000.0
2005-01-26 02:25:00,193.861,193.869,193.835,193.861,77700002.0
2005-01-26 02:26:00,193.877,193.877,193.845,193.853,77600000.0
2005-01-26 02:27:00,193.837,193.858,193.831,193.852,55800000.0
2005-01-26 02:28:00,193.862,193.862,193.791,193.791,71700000.0
2005-01-26 02:29:00,193.804,193.823,193.766,193.822,41700000.0
2005-01-26 02:30:00,193.807,193.815,193.782,193.796,70200000.0
2005-01-26 02:31:00,193.831,193.84,193.811,193.829,29500000.0
2005-01-26 02:32:00,193.834,193.851,193.819,193.829,43500000.0
2005-01-26 02:33:00,193.804,193.804,193.777,193.787,17100000.0
2005-01-26 02:34:00,193.806,193.834,193.802,193.834,28600000.0
2005-01-26 02:35:00,193.814,193.816,193.778,193.789,58900000.0
2005-01-26 02:36:00,193.786,193.797,193.767,193.767,20800000.0
2005-01-26 02:37:00,193.756,193.802,193.756,193.788,54000000.0
2005-01-26 02:38:00,193.755,193.811,193.755,193.803,72400001.0
2005-01-26 02:39:00,193.807,193.807,193.766,193.79,38800000.0
2005-01-26 02:40:00,193.777,193.795,193.768,193.769,46799999.0
2005-01-26 02:41:00,193.812,193.812,193.779,193.787,34500000.0
2005-01-26 02:42:00,193.769,193.777,193.748,193.772,63800000.0
2005-01-26 02:43:00,193.782,193.785,193.75,193.769,43200000.0
2005-01-26 02:44:00,193.751,193.785,193.751,193.785,29600000.0
2005-01-26 02:45:00,193.746,193.774,193.736,193.774,32200000.0
2005-01-26 02:46:00,193.774,193.798,193.772,193.797,25900000.0
2005-01-26 02:47:00,193.782,193.782,193.733,193.771,25900000.0
2005-01-26 02:48:00,193.777,193.8,193.749,193.749,42300000.0
2005-01-26 02:49:00,193.751,193.781,193.748,193.758,55800000.0
2005-01-26 02:50:00,193.777,193.78,193.74,193.758,64899999.0
2005-01-26 02:51:00,193.777,193.777,193.714,193.72,51100000.0
2005-01-26 02:52:00,193.688,193.754,193.683,193.754,46199999.0
2005-01-26 02:53:00,193.753,193.772,193.737,193.739,68999999.0
2005-01-26 02:54:00,193.771,193.786,193.729,193.75,45400001.0
2005-01-26 02:55:00,193.724,193.745,193.709,193.725,41000000.0
2005-01-26 02:56:00,193.745,193.765,193.728,193.765,70999999.0
2005-01-26 02:57:00,193.766,193.766,193.74,193.747,40800000.0
2005-01-26 02:58:00,193.764,193.774,193.746,193.767,65700000.0
2005-01-26 02:59:00,193.751,193.771,193.732,193.752,55000000.0
2005-01-26 03:00:00,193.743,193.756,193.7,193.7,70999999.0
2005-01-26 03:01:00,193.731,193.731,193.682,193.701,54500001.0
2005-01-26 03:02:00,193.708,193.729,193.699,193.728,53300000.0
2005-01-26 03:03:00,193.719,193.731,193.696,193.699,58500000.0
2005-01-26 03:04:00,193.71,193.716,193.682,193.703,51500000.0
2005-01-26 03:05:00,193.695,193.713,193.692,193.703,34500000.0
2005-01-26 03:06:00,193.711,193.739,193.706,193.722,33500000.0
2005-01-26 03:07:00,193.695,193.71,193.688,193.71,12100000.0
2005-01-26 03:08:00,193.715,193.73,193.705,193.715,48600001.0
2005-01-26 03:09:00,193.717,193.73,193.706,193.73,49800001.0
2005-01-26 03:10:00,193.731,193.784,193.728,193.77,34700000.0
2005-01-26 03:11:00,193.774,193.799,193.769,193.789,40400000.0
2005-01-26 03:12:00,193.815,193.826,193.802,193.815,49500000.0
2005-01-26 03:13:00,193.821,193.823,193.799,193.817,59700001.0
2005-01-26 03:14:00,193.781,193.817,193.781,193.797,36699999.0
2005-01-26 03:15:00,193.804,193.804,193.762,193.781,64300000.0
2005-01-26 03:16:00,193.773,193.788,193.749,193.78,79800000.0
2005-01-26 03:17:00,193.753,193.753,193.727,193.738,51800002.0
2005-01-26 03:18:00,193.723,193.731,193.71,193.73,33900000.0
2005-01-26 03:19:00,193.734,193.77,193.734,193.763,48000000.0
2005-01-26 03:20:00,193.76,193.799,193.74,193.74,33200000.0
2005-01-26 03:21:00,193.773,193.795,193.754,193.784,48000000.0
2005-01-26 03:22:00,193.79,193.809,193.777,193.777,56400000.0
2005-01-26 03:23:00,193.831,193.831,193.795,193.805,62200000.0
2005-01-26 03:24:00,193.822,193.853,193.817,193.853,78600000.0
2005-01-26 03:25:00,193.843,193.856,193.812,193.812,25500000.0
2005-01-26 03:26:00,193.826,193.833,193.823,193.823,34700000.0
2005-01-26 03:27:00,193.839,193.856,193.837,193.844,24500000.0
2005-01-26 03:28:00,193.887,193.887,193.833,193.861,35500000.0
2005-01-26 03:29:00,193.865,193.894,193.843,193.894,31500000.0
2005-01-26 03:30:00,193.872,193.895,193.866,193.869,39100000.0
2005-01-26 03:31:00,193.898,193.902,193.832,193.885,57300000.0
2005-01-26 03:32:00,193.881,193.897,193.871,193.895,46600000.0
2005-01-26 03:33:00,193.901,193.901,193.864,193.888,30000000.0
2005-01-26 03:34:00,193.892,193.898,193.861,193.872,24100000.0
2005-01-26 03:35:00,193.853,193.898,193.853,193.896,42600000.0
2005-01-26 03:36:00,193.942,193.962,193.911,193.953,71599999.0
2005-01-26 03:37:00,193.978,193.978,193.903,193.903,28500000.0
2005-01-26 03:38:00,193.956,193.957,193.919,193.957,48400000.0
2005-01-26 03:39:00,193.948,193.948,193.92,193.945,29900001.0
2005-01-26 03:40:00,193.938,193.938,193.9,193.921,33800000.0
2005-01-26 03:41:00,193.907,193.918,193.88,193.894,51000000.0
2005-01-26 03:42:00,193.888,193.929,193.888,193.922,52700000.0
2005-01-26 03:43:00,193.895,193.918,193.878,193.904,41099999.0
2005-01-26 03:44:00,193.883,193.905,193.865,193.892,39100000.0
2005-01-26 03:45:00,193.907,193.919,193.882,193.898,47000000.0
2005-01-26 03:46:00,193.853,193.897,193.853,193.892,25200000.0
2005-01-26 03:47:00,193.89,193.89,193.855,193.88,84100000.0
2005-01-26 03:48:00,193.841,193.873,193.841,193.873,51299999.0
2005-01-26 03:49:00,193.85,193.869,193.823,193.869,52200000.0
2005-01-26 03:50:00,193.871,193.895,193.86,193.862,50500000.0
2005-01-26 03:51:00,193.823,193.853,193.812,193.828,40400000.0
2005-01-26 03:52:00,193.842,193.865,193.842,193.849,58700000.0
2005-01-26 03:53:00,193.848,193.879,193.848,193.879,27100000.0
2005-01-26 03:54:00,193.869,193.869,193.83,193.838,55000000.0
2005-01-26 03:55:00,193.868,193.868,193.839,193.862,33500000.0
2005-01-26 03:56:00,193.843,193.843,193.818,193.831,42400000.0
2005-01-26 03:57:00,193.846,193.879,193.846,193.866,100099997.0
2005-01-26 03:58:00,193.864,193.87,193.843,193.865,38400000.0
2005-01-26 03:59:00,193.862,193.863,193.817,193.817,46400000.0
2005-01-26 04:00:00,193.802,193.835,193.802,193.835,19500000.0
2005-01-26 04:01:00,193.803,193.817,193.798,193.813,37000000.0
2005-01-26 04:02:00,193.812,193.826,193.792,193.808,54500001.0
2005-01-26 04:03:00,193.813,193.826,193.794,193.82,86300000.0
2005-01-26 04:04:00,193.828,193.832,193.8,193.8,42500001.0
2005-01-26 04:05:00,193.847,193.851,193.831,193.845,84200001.0
2005-01-26 04:06:00,193.829,193.83,193.81,193.812,49700000.0
2005-01-26 04:07:00,193.817,193.834,193.789,193.815,42500000.0
2005-01-26 04:08:00,193.835,193.835,193.809,193.823,57900000.0
2005-01-26 04:09:00,193.801,193.839,193.801,193.817,61800000.0
2005-01-26 04:10:00,193.833,193.855,193.827,193.838,58400000.0
2005-01-26 04:11:00,193.821,193.832,193.798,193.812,86100001.0
2005-01-26 04:12:00,193.8,193.827,193.799,193.804,41200000.0
2005-01-26 04:13:00,193.792,193.81,193.784,193.81,52800000.0
2005-01-26 04:14:00,193.795,193.813,193.785,193.802,39200000.0
2005-01-26 04:15:00,193.808,193.83,193.79,193.83,43600000.0
2005-01-26 04:16:00,193.796,193.816,193.779,193.808,81400001.0
2005-01-26 04:17:00,193.796,193.821,193.792,193.821,25000000.0
2005-01-26 04:18:00,193.82,193.84,193.803,193.833,35300000.0
2005-01-26 04:19:00,193.824,193.824,193.793,193.799,33500000.0
2005-01-26 04:20:00,193.808,193.814,193.779,193.81,66200000.0
2005-01-26 04:21:00,193.794,193.794,193.764,193.769,31000000.0
2005-01-26 04:22:00,193.763,193.815,193.763,193.809,58700000.0
2005-01-26 04:23:00,193.764,193.773,193.734,193.757,28700000.0
2005-01-26 04:24:00,193.757,193.768,193.726,193.752,50100000.0
2005-01-26 04:25:00,193.714,193.746,193.709,193.73,31000000.0
2005-01-26 04:26:00,193.748,193.759,193.685,193.728,47200001.0
2005-01-26 04:27:00,193.707,193.736,193.702,193.711,21300000.0
2005-01-26 04:28:00,193.694,193.722,193.691,193.722,24700000.0
2005-01-26 04:29:00,193.723,193.734,193.677,193.691,56800001.0
2005-01-26 04:30:00,193.737,193.75,193.718,193.727,55700000.0
2005-01-26 04:31:00,193.726,193.753,193.706,193.753,49500001.0
2005-01-26 04:32:00,193.738,193.76,193.721,193.755,26300000.0
2005-01-26 04:33:00,193.775,193.775,193.73,193.73,31400000.0
2005-01-26 04:34:00,193.754,193.754,193.701,193.701,32300000.0
2005-01-26 04:35:00,193.742,193.752,193.713,193.735,48099999.0
2005-01-26 04:36:00,193.727,193.778,193.721,193.775,70200001.0
2005-01-26 04:37:00,193.764,193.767,193.719,193.759,34100000.0
2005-01-26 04:38:00,193.763,193.763,193.694,193.762,42400000.0
2005-01-26 04:39:00,193.768,193.776,193.72,193.776,53000001.0
2005-01-26 04:40:00,193.773,193.774,193.721,193.763,38500000.0
2005-01-26 04:41:00,193.777,193.779,193.763,193.769,34800000.0
2005-01-26 04:42:00,193.753,193.779,193.753,193.759,69899999.0
2005-01-26 04:43:00,193.771,193.771,193.719,193.745,50000000.0
2005-01-26 04:44:00,193.76,193.766,193.741,193.766,38100000.0
2005-01-26 04:45:00,193.728,193.78,193.728,193.774,45300000.0
2005-01-26 04:46:00,193.783,193.813,193.764,193.813,32400000.0
2005-01-26 04:47:00,193.792,193.829,193.784,193.829,28500000.0
2005-01-26 04:48:00,193.855,193.855,193.805,193.817,78300001.0
2005-01-26 04:49:00,193.808,193.817,193.774,193.801,55600000.0
2005-01-26 04:50:00,193.806,193.81,193.777,193.783,97300000.0
2005-01-26 04:51:00,193.773,193.824,193.754,193.799,51800000.0
2005-01-26 04:52:00,193.789,193.789,193.774,193.781,51100000.0
2005-01-26 04:53:00,193.799,193.799,193.768,193.797,42700000.0
2005-01-26 04:54:00,193.791,193.791,193.739,193.778,39300000.0
2005-01-26 04:55:00,193.788,193.802,193.772,193.802,32500000.0
2005-01-26 04:56:00,193.8,193.829,193.8,193.808,28700000.0
2005-01-26 04:57:00,193.81,193.817,193.788,193.802,40699999.0
2005-01-26 04:58:00,193.793,193.802,193.779,193.796,55200001.0
2005-01-26 04:59:00,193.782,193.782,193.738,193.745,32400000.0
2005-01-26 05:00:00,193.756,193.803,193.756,193.793,26600000.0
2005-01-26 05:01:00,193.738,193.796,193.738,193.794,63200001.0
2005-01-26 05:02:00,193.766,193.807,193.766,193.775,46900000.0
2005-01-26 05:03:00,193.789,193.799,193.756,193.762,33200000.0
2005-01-26 05:04:00,193.749,193.776,193.728,193.728,49500000.0
2005-01-26 05:05:00,193.77,193.781,193.752,193.756,36000000.0
2005-01-26 05:06:00,193.743,193.756,193.728,193.728,41200000.0
2005-01-26 05:07:00,193.744,193.744,193.716,193.72,24300000.0
2005-01-26 05:08:00,193.733,193.764,193.733,193.741,72200000.0
2005-01-26 05:09:00,193.744,193.754,193.714,193.732,24300000.0
2005-01-26 05:10:00,193.743,193.743,193.702,193.703,23200000.0
2005-01-26 05:11:00,193.712,193.712,193.568,193.577,88600000.0
2005-01-26 05:12:00,193.525,193.563,193.496,193.555,80400000.0
2005-01-26 05:13:00,193.474,193.503,193.334,193.334,58700001.0
2005-01-26 05:14:00,193.33,193.355,193.265,193.351,54500001.0
2005-01-26 05:15:00,193.311,193.319,193.241,193.241,51200000.0
2005-01-26 05:16:00,193.232,193.242,193.148,193.148,20200000.0
2005-01-26 05:17:00,193.105,193.133,193.053,193.127,52700000.0
2005-01-26 05:18:00,193.14,193.151,193.109,193.135,76300001.0
2005-01-26 05:19:00,193.163,193.203,193.12,193.203,73000000.0
2005-01-26 05:20:00,193.255,193.31,193.253,193.31,51800000.0
2005-01-26 05:21:00,193.344,193.344,193.287,193.29,70200001.0
2005-01-26 05:22:00,193.296,193.308,193.276,193.298,76700000.0
2005-01-26 05:23:00,193.327,193.342,193.288,193.342,40500000.0
2005-01-26 05:24:00,193.369,193.369,193.317,193.335,49900000.0
2005-01-26 05:25:00,193.341,193.344,193.292,193.328,118700000.0
2005-01-26 05:26:00,193.323,193.323,193.278,193.3,21600000.0
2005-01-26 05:27:00,193.314,193.357,193.314,193.347,55800000.0
2005-01-26 05:28:00,193.357,193.364,193.326,193.364,47300000.0
2005-01-26 05:29:00,193.376,193.393,193.366,193.389,62900001.0
2005-01-26 05:30:00,193.427,193.432,193.351,193.36,47600000.0
2005-01-26 05:31:00,193.329,193.381,193.329,193.351,42900001.0
2005-01-26 05:32:00,193.354,193.377,193.325,193.325,67800001.0
2005-01-26 05:33:00,193.306,193.358,193.295,193.333,70500001.0
2005-01-26 05:34:00,193.316,193.342,193.31,193.342,46600000.0
2005-01-26 05:35:00,193.323,193.325,193.29,193.325,38300000.0
2005-01-26 05:36:00,193.299,193.344,193.296,193.332,61299999.0
2005-01-26 05:37:00,193.33,193.33,193.297,193.314,50700000.0
2005-01-26 05:38:00,193.342,193.36,193.322,193.322,52200001.0
2005-01-26 05:39:00,193.346,193.346,193.302,193.334,38100000.0
2005-01-26 05:40:00,193.339,193.387,193.318,193.387,69000000.0
2005-01-26 05:41:00,193.365,193.5,193.365,193.452,52700000.0
2005-01-26 05:42:00,193.425,193.498,193.422,193.49,39900000.0
2005-01-26 05:43:00,193.494,193.514,193.466,193.503,119300003.0
2005-01-26 05:44:00,193.528,193.528,193.421,193.441,63500000.0
2005-01-26 05:45:00,193.442,193.442,193.385,193.385,27700000.0
2005-01-26 05:46:00,193.378,193.407,193.367,193.407,54100000.0
2005-01-26 05:47:00,193.426,193.445,193.405,193.42,66799999.0
2005-01-26 05:48:00,193.471,193.473,193.425,193.44,70999999.0
2005-01-26 05:49:00,193.433,193.437,193.399,193.417,34100000.0
2005-01-26 05:50:00,193.404,193.417,193.391,193.411,73300000.0
2005-01-26 05:51:00,193.394,193.438,193.381,193.409,31700000.0
2005-01-26 05:52:00,193.411,193.441,193.386,193.423,66200001.0
2005-01-26 05:53:00,193.417,193.423,193.385,193.415,33100000.0
2005-01-26 05:54:00,193.409,193.431,193.341,193.341,84099999.0
2005-01-26 05:55:00,193.372,193.39,193.325,193.39,53400000.0
2005-01-26 05:56:00,193.403,193.468,193.397,193.437,85100000.0
2005-01-26 05:57:00,193.502,193.502,193.437,193.461,35600000.0
2005-01-26 05:58:00,193.489,193.489,193.435,193.459,50200000.0
2005-01-26 05:59:00,193.458,193.511,193.445,193.498,53800000.0
2005-01-26 06:00:00,193.494,193.541,193.494,193.502,55400000.0
2005-01-26 06:01:00,193.497,193.5,193.458,193.488,61000000.0
2005-01-26 06:02:00,193.489,193.491,193.455,193.464,32100000.0
2005-01-26 06:03:00,193.437,193.495,193.416,193.495,32100000.0
2005-01-26 06:04:00,193.514,193.522,193.486,193.522,64600000.0
2005-01-26 06:05:00,193.521,193.527,193.469,193.491,51100000.0
2005-01-26 06:06:00,193.504,193.51,193.479,193.479,71300000.0
2005-01-26 06:07:00,193.475,193.554,193.475,193.554,18600000.0
2005-01-26 06:08:00,193.549,193.569,193.52,193.539,57000000.0
2005-01-26 06:09:00,193.514,193.529,193.488,193.488,58000000.0
2005-01-26 06:10:00,193.484,193.53,193.476,193.529,23000000.0
2005-01-26 06:11:00,193.521,193.552,193.5,193.55,44699999.0
2005-01-26 06:12:00,193.551,193.582,193.535,193.535,27400000.0
2005-01-26 06:13:00,193.522,193.563,193.522,193.563,40800001.0
2005-01-26 06:14:00,193.556,193.558,193.512,193.538,30900000.0
2005-01-26 06:15:00,193.54,193.571,193.526,193.571,32700001.0
2005-01-26 06:16:00,193.537,193.56,193.524,193.56,22400000.0
2005-01-26 06:17:00,193.544,193.557,193.521,193.557,61100000.0
2005-01-26 06:18:00,193.557,193.565,193.543,193.559,76700001.0
2005-01-26 06:19:00,193.559,193.608,193.545,193.594,69500000.0
2005-01-26 06:20:00,193.586,193.599,193.566,193.599,92300000.0
2005-01-26 06:21:00,193.591,193.605,193.577,193.583,43000000.0
2005-01-26 06:22:00,193.588,193.591,193.57,193.57,31800000.0
2005-01-26 06:23:00,193.589,193.589,193.545,193.571,55600001.0
2005-01-26 06:24:00,193.552,193.552,193.521,193.54,34100000.0
2005-01-26 06:25:00,193.524,193.55,193.523,193.535,36200000.0
2005-01-26 06:26:00,193.556,193.576,193.528,193.56,68400000.0
2005-01-26 06:27:00,193.547,193.547,193.496,193.509,55300000.0
2005-01-26 06:28:00,193.49,193.49,193.454,193.483,53500000.0
2005-01-26 06:29:00,193.48,193.489,193.455,193.481,46900000.0
2005-01-26 06:30:00,193.469,193.484,193.458,193.478,56300000.0
2005-01-26 06:31:00,193.48,193.51,193.455,193.503,63900001.0
2005-01-26 06:32:00,193.461,193.479,193.461,193.463,66499999.0
2005-01-26 06:33:00,193.453,193.466,193.425,193.454,51200000.0
2005-01-26 06:34:00,193.464,193.471,193.439,193.463,51000001.0
2005-01-26 06:35:00,193.456,193.476,193.445,193.445,73400001.0
2005-01-26 06:36:00,193.445,193.455,193.423,193.443,39400000.0
2005-01-26 06:37:00,193.444,193.462,193.425,193.425,51000001.0
2005-01-26 06:38:00,193.454,193.465,193.418,193.435,31800000.0
2005-01-26 06:39:00,193.447,193.47,193.424,193.456,39300000.0
2005-01-26 06:40:00,193.475,193.492,193.453,193.491,73900000.0
2005-01-26 06:41:00,193.469,193.469,193.432,193.452,10900000.0
2005-01-26 06:42:00,193.446,193.471,193.443,193.455,69400000.0
2005-01-26 06:43:00,193.49,193.51,193.466,193.47,56199999.0
2005-01-26 06:44:00,193.488,193.493,193.439,193.439,45699999.0
2005-01-26 06:45:00,193.478,193.505,193.46,193.485,43400000.0
2005-01-26 06:46:00,193.502,193.527,193.488,193.499,66000000.0
2005-01-26 06:47:00,193.475,193.5,193.451,193.487,49500000.0
2005-01-26 06:48:00,193.495,193.495,193.454,193.488,56900000.0
2005-01-26 06:49:00,193.448,193.47,193.438,193.457,34800000.0
2005-01-26 06:50:00,193.431,193.481,193.431,193.453,88199998.0
2005-01-26 06:51:00,193.502,193.502,193.423,193.425,63500000.0
2005-01-26 06:52:00,193.43,193.444,193.385,193.385,48600000.0
2005-01-26 06:53:00,193.383,193.407,193.368,193.39,31900000.0
2005-01-26 06:54:00,193.312,193.33,193.297,193.316,48400000.0
2005-01-26 06:55:00,193.296,193.296,193.256,193.291,43500000.0
2005-01-26 06:56:00,193.328,193.328,193.243,193.259,47700000.0
2005-01-26 06:57:00,193.29,193.296,193.273,193.285,54200000.0
2005-01-26 06:58:00,193.245,193.245,193.192,193.222,32600000.0
2005-01-26 06:59:00,193.218,193.287,193.206,193.276,71400002.0
2005-01-26 07:00:00,193.266,193.295,193.257,193.274,72899999.0
2005-01-26 07:01:00,193.269,193.279,193.256,193.256,41300000.0
2005-01-26 07:02:00,193.273,193.3,193.235,193.3,41200000.0
2005-01-26 07:03:00,193.294,193.298,193.274,193.286,47800000.0
2005-01-26 07:04:00,193.253,193.3,193.251,193.3,39900000.0
2005-01-26 07:05:00,193.317,193.366,193.311,193.366,58300000.0
2005-01-26 07:06:00,193.356,193.363,193.345,193.345,93400001.0
2005-01-26 07:07:00,193.342,193.351,193.331,193.343,42800000.0
2005-01-26 07:08:00,193.368,193.368,193.342,193.348,36600000.0
2005-01-26 07:09:00,193.369,193.369,193.333,193.353,65400001.0
2005-01-26 07:10:00,193.354,193.385,193.34,193.385,38200000.0
2005-01-26 07:11:00,193.39,193.404,193.39,193.395,34900000.0
2005-01-26 07:12:00,193.38,193.38,193.321,193.355,45100000.0
2005-01-26 07:13:00,193.342,193.363,193.329,193.363,44900000.0
2005-01-26 07:14:00,193.346,193.38,193.338,193.38,68600000.0
2005-01-26 07:15:00,193.371,193.371,193.327,193.344,32400000.0
2005-01-26 07:16:00,193.333,193.393,193.333,193.393,17600000.0
2005-01-26 07:17:00,193.343,193.377,193.341,193.357,54400000.0
2005-01-26 07:18:00,193.36,193.385,193.359,193.369,35100000.0
2005-01-26 07:19:00,193.371,193.371,193.318,193.324,58000000.0
2005-01-26 07:20:00,193.298,193.308,193.276,193.308,31899999.0
2005-01-26 07:21:00,193.278,193.278,193.255,193.276,37900000.0
2005-01-26 07:22:00,193.293,193.307,193.273,193.301,98299998.0
2005-01-26 07:23:00,193.3,193.302,193.248,193.279,40700000.0
2005-01-26 07:24:00,193.301,193.302,193.26,193.264,41800000.0
2005-01-26 07:25:00,193.272,193.295,193.252,193.293,67800001.0
2005-01-26 07:26:00,193.309,193.309,193.271,193.292,80599999.0
2005-01-26 07:27:00,193.298,193.301,193.268,193.28,45300000.0
2005-01-26 07:28:00,193.277,193.311,193.27,193.282,46900000.0
2005-01-26 07:29:00,193.33,193.334,193.286,193.286,82100000.0
2005-01-26 07:30:00,193.339,193.339,193.296,193.309,56700000.0
2005-01-26 07:31:00,193.315,193.325,193.285,193.31,59700000.0
2005-01-26 07:32:00,193.293,193.327,193.279,193.327,61500000.0
2005-01-26 07:33:00,193.301,193.301,193.284,193.29,26200000.0
2005-01-26 07:34:00,193.294,193.322,193.286,193.315,32500000.0
2005-01-26 07:35:00,193.324,193.34,193.304,193.334,59600001.0
2005-01-26 07:36:00,193.321,193.344,193.296,193.332,34000000.0
2005-01-26 07:37:00,193.309,193.346,193.309,193.31,65100000.0
2005-01-26 07:38:00,193.326,193.354,193.326,193.35,40700000.0
2005-01-26 07:39:00,193.377,193.381,193.337,193.374,73800001.0
2005-01-26 07:40:00,193.382,193.395,193.335,193.36,22000000.0
2005-01-26 07:41:00,193.34,193.396,193.34,193.394,36400000.0
2005-01-26 07:42:00,193.377,193.389,193.347,193.372,73300000.0
2005-01-26 07:43:00,193.361,193.385,193.339,193.381,69999999.0
2005-01-26 07:44:00,193.383,193.385,193.366,193.37,57200001.0
2005-01-26 07:45:00,193.339,193.385,193.338,193.339,68700000.0
2005-01-26 07:46:00,193.362,193.375,193.337,193.369,36700000.0
2005-01-26 07:47:00,193.346,193.354,193.323,193.33,80300001.0
2005-01-26 07:48:00,193.311,193.337,193.311,193.336,54200000.0
2005-01-26 07:49:00,193.326,193.326,193.271,193.275,40700000.0
2005-01-26 07:50:00,193.291,193.326,193.291,193.325,54600000.0
2005-01-26 07:51:00,193.33,193.33,193.288,193.314,47600000.0
2005-01-26 07:52:00,193.305,193.328,193.296,193.302,61000001.0
2005-01-26 07:53:00,193.3,193.335,193.292,193.335,59000000.0
2005-01-26 07:54:00,193.334,193.359,193.325,193.356,68600000.0
2005-01-26 07:55:00,193.316,193.373,193.316,193.342,39500000.0
2005-01-26 07:56:00,193.349,193.372,193.326,193.326,41000000.0
2005-01-26 07:57:00,193.384,193.384,193.313,193.313,40500000.0
2005-01-26 07:58:00,193.357,193.372,193.336,193.348,58700000.0
2005-01-26 07:59:00,193.35,193.363,193.319,193.342,72800001.0
2005-01-26 08:00:00,193.339,193.341,193.293,193.307,31000000.0
2005-01-26 08:01:00,193.32,193.33,193.307,193.328,40700000.0
2005-01-26 08:02:00,193.356,193.362,193.333,193.355,44500000.0
2005-01-26 08:03:00,193.36,193.362,193.327,193.351,68499997.0
2005-01-26 08:04:00,193.328,193.358,193.327,193.347,45200000.0
2005-01-26 08:05:00,193.359,193.369,193.34,193.34,62500001.0
2005-01-26 08:06:00,193.366,193.37,193.338,193.37,47500000.0
2005-01-26 08:07:00,193.378,193.393,193.369,193.381,80799999.0
2005-01-26 08:08:00,193.368,193.393,193.348,193.369,47800000.0
2005-01-26 08:09:00,193.373,193.394,193.357,193.357,52400000.0
2005-01-26 08:10:00,193.371,193.414,193.353,193.414,67700001.0
2005-01-26 08:11:00,193.414,193.414,193.39,193.41,57200000.0
2005-01-26 08:12:00,193.393,193.446,193.376,193.424,59199999.0
2005-01-26 08:13:00,193.415,193.44,193.4,193.44,42699999.0
2005-01-26 08:14:00,193.394,193.414,193.379,193.406,63199999.0
2005-01-26 08:15:00,193.404,193.443,193.385,193.443,23900000.0
2005-01-26 08:16:00,193.438,193.438,193.407,193.422,37200000.0
2005-01-26 08:17:00,193.447,193.458,193.425,193.456,61300000.0
2005-01-26 08:18:00,193.46,193.476,193.45,193.45,85000000.0
2005-01-26 08:19:00,193.456,193.456,193.441,193.445,58200001.0
2005-01-26 08:20:00,193.445,193.447,193.389,193.418,28300000.0
2005-01-26 08:21:00,193.394,193.448,193.394,193.432,61400000.0
2005-01-26 08:22:00,193.437,193.437,193.375,193.403,54800000.0
2005-01-26 08:23:00,193.366,193.409,193.36,193.39,63400000.0
2005-01-26 08:24:00,193.375,193.375,193.346,193.363,32500000.0
2005-01-26 08:25:00,193.38,193.401,193.372,193.401,53600000.0
2005-01-26 08:26:00,193.394,193.41,193.388,193.41,35300000.0
2005-01-26 08:27:00,193.402,193.404,193.353,193.353,31200000.0
2005-01-26 08:28:00,193.406,193.428,193.386,193.42,66000000.0
2005-01-26 08:29:00,193.417,193.427,193.381,193.386,66899999.0
2005-01-26 08:30:00,193.39,193.414,193.39,193.41,39900000.0
2005-01-26 08:31:00,193.394,193.417,193.377,193.412,68700000.0
2005-01-26 08:32:00,193.431,193.441,193.42,193.441,42600000.0
2005-01-26 08:33:00,193.443,193.454,193.414,193.421,66400001.0
2005-01-26 08:34:00,193.414,193.432,193.387,193.432,72200001.0
2005-01-26 08:35:00,193.427,193.43,193.39,193.395,49900000.0
2005-01-26 08:36:00,193.399,193.42,193.358,193.358,48000000.0
2005-01-26 08:37:00,193.403,193.425,193.391,193.425,88400000.0
2005-01-26 08:38:00,193.408,193.436,193.407,193.413,54000000.0
2005-01-26 08:39:00,193.456,193.456,193.412,193.413,58499999.0
2005-01-26 08:40:00,193.409,193.454,193.397,193.453,41100000.0
2005-01-26 08:41:00,193.42,193.467,193.411,193.455,49500000.0
2005-01-26 08:42:00,193.443,193.474,193.425,193.457,101300000.0
2005-01-26 08:43:00,193.438,193.474,193.436,193.449,72400000.0
2005-01-26 08:44:00,193.474,193.496,193.433,193.464,54500000.0
2005-01-26 08:45:00,193.457,193.48,193.44,193.454,107499999.0
2005-01-26 08:46:00,193.461,193.461,193.419,193.455,44200000.0
2005-01-26 08:47:00,193.467,193.468,193.436,193.447,25200000.0
2005-01-26 08:48:00,193.448,193.486,193.433,193.486,20600000.0
2005-01-26 08:49:00,193.506,193.531,193.477,193.488,35900000.0
2005-01-26 08:50:00,193.468,193.508,193.468,193.502,49600000.0
2005-01-26 08:51:00,193.496,193.515,193.48,193.515,33400000.0
2005-01-26 08:52:00,193.517,193.517,193.443,193.479,108100000.0
2005-01-26 08:53:00,193.464,193.499,193.464,193.476,32400000.0
2005-01-26 08:54:00,193.455,193.529,193.455,193.528,79900002.0
2005-01-26 08:55:00,193.513,193.513,193.461,193.478,51400000.0
2005-01-26 08:56:00,193.44,193.498,193.431,193.498,67800000.0
2005-01-26 08:57:00,193.505,193.505,193.473,193.477,58000000.0
2005-01-26 08:58:00,193.468,193.509,193.466,193.485,48000000.0
2005-01-26 08:59:00,193.472,193.497,193.456,193.497,54099999.0
2005-01-26 09:00:00,193.489,193.511,193.479,193.505,53800000.0
2005-01-26 09:01:00,193.524,193.57,193.518,193.57,36600000.0
2005-01-26 09:02:00,193.576,193.591,193.56,193.59,83300000.0
2005-01-26 09:03:00,193.566,193.566,193.539,193.559,57800000.0
2005-01-26 09:04:00,193.516,193.546,193.502,193.508,62900001.0
2005-01-26 09:05:00,193.488,193.495,193.465,193.478,41100000.0
2005-01-26 09:06:00,193.455,193.505,193.441,193.494,48100000.0
2005-01-26 09:07:00,193.469,193.495,193.448,193.477,29900000.0
2005-01-26 09:08:00,193.449,193.457,193.422,193.422,32700000.0
2005-01-26 09:09:00,193.441,193.441,193.391,193.391,25500000.0
2005-01-26 09:10:00,193.417,193.417,193.318,193.321,33800000.0
2005-01-26 09:11:00,193.327,193.343,193.319,193.335,80200002.0
2005-01-26 09:12:00,193.341,193.361,193.333,193.352,36400000.0
2005-01-26 09:13:00,193.361,193.378,193.304,193.31,40500000.0
2005-01-26 09:14:00,193.325,193.352,193.315,193.345,25400000.0
2005-01-26 09:15:00,193.36,193.377,193.317,193.32,76900000.0
2005-01-26 09:16:00,193.302,193.316,193.279,193.308,76300000.0
2005-01-26 09:17:00,193.302,193.302,193.231,193.252,45900001.0
2005-01-26 09:18:00,193.287,193.297,193.222,193.234,94599999.0
2005-01-26 09:19:00,193.224,193.224,193.201,193.21,43600000.0
2005-01-26 09:20:00,193.228,193.262,193.226,193.249,13300000.0
2005-01-26 09:21:00,193.236,193.26,193.23,193.236,75300000.0
2005-01-26 09:22:00,193.254,193.268,193.187,193.193,69100001.0
2005-01-26 09:23:00,193.203,193.213,193.164,193.194,36600000.0
2005-01-26 09:24:00,193.217,193.222,193.186,193.219,53300000.0
2005-01-26 09:25:00,193.188,193.254,193.177,193.25,64500001.0
2005-01-26 09:26:00,193.266,193.266,193.201,193.201,41200000.0
2005-01-26 09:27:00,193.235,193.255,193.195,193.255,33400000.0
2005-01-26 09:28:00,193.28,193.282,193.253,193.282,36700000.0
2005-01-26 09:29:00,193.281,193.315,193.264,193.295,69400000.0
2005-01-26 09:30:00,193.312,193.321,193.252,193.307,55300001.0
2005-01-26 09:31:00,193.37,193.459,193.346,193.459,32700000.0
2005-01-26 09:32:00,193.474,193.483,193.442,193.448,56800000.0
2005-01-26 09:33:00,193.436,193.468,193.42,193.45,42500001.0
2005-01-26 09:34:00,193.449,193.452,193.399,193.445,69100001.0
2005-01-26 09:35:00,193.445,193.498,193.427,193.498,35400000.0
2005-01-26 09:36:00,193.509,193.524,193.484,193.513,59500001.0
2005-01-26 09:37:00,193.492,193.516,193.484,193.5,52800000.0
2005-01-26 09:38:00,193.484,193.5,193.457,193.47,46200000.0
2005-01-26 09:39:00,193.514,193.518,193.484,193.514,73000001.0
2005-01-26 09:40:00,193.519,193.519,193.478,193.5,31200000.0
2005-01-26 09:41:00,193.471,193.497,193.445,193.445,36500000.0
2005-01-26 09:42:00,193.469,193.482,193.447,193.472,69100001.0
2005-01-26 09:43:00,193.454,193.481,193.443,193.464,52400000.0
2005-01-26 09:44:00,193.451,193.481,193.429,193.47,76100001.0
2005-01-26 09:45:00,193.465,193.465,193.372,193.385,41500000.0
2005-01-26 09:46:00,193.357,193.41,193.357,193.392,24500000.0
2005-01-26 09:47:00,193.399,193.423,193.387,193.392,89500000.0
2005-01-26 09:48:00,193.382,193.396,193.362,193.362,24300000.0
2005-01-26 09:49:00,193.363,193.387,193.357,193.378,34600000.0
2005-01-26 09:50:00,193.375,193.384,193.343,193.355,41800000.0
2005-01-26 09:51:00,193.404,193.432,193.374,193.374,65700000.0
2005-01-26 09:52:00,193.401,193.434,193.397,193.414,67300000.0
2005-01-26 09:53:00,193.427,193.434,193.399,193.434,25000000.0
2005-01-26 09:54:00,193.441,193.485,193.425,193.485,46299999.0
2005-01-26 09:55:00,193.48,193.53,193.48,193.517,16000000.0
2005-01-26 09:56:00,193.495,193.508,193.456,193.466,68000000.0
2005-01-26 09:57:00,193.426,193.455,193.42,193.42,51900000.0
2005-01-26 09:58:00,193.436,193.467,193.428,193.467,58099999.0
2005-01-26 09:59:00,193.489,193.489,193.446,193.453,52200000.0
2005-01-26 10:00:00,193.463,193.463,193.414,193.446,53299999.0
2005-01-26 10:01:00,193.452,193.452,193.381,193.4,64500000.0
2005-01-26 10:02:00,193.423,193.45,193.405,193.448,43100000.0
2005-01-26 10:03:00,193.487,193.499,193.442,193.496,61000000.0
2005-01-26 10:04:00,193.492,193.511,193.48,193.511,69800001.0
2005-01-26 10:05:00,193.535,193.535,193.485,193.501,48600000.0
2005-01-26 10:06:00,193.48,193.565,193.474,193.565,45400000.0
2005-01-26 10:07:00,193.572,193.579,193.551,193.562,30100000.0
2005-01-26 10:08:00,193.529,193.529,193.493,193.515,35800000.0
2005-01-26 10:09:00,193.506,193.529,193.491,193.529,39400000.0
2005-01-26 10:10:00,193.535,193.553,193.512,193.553,50500000.0
2005-01-26 10:11:00,193.532,193.596,193.532,193.596,22000000.0
2005-01-26 10:12:00,193.586,193.597,193.568,193.595,65600000.0
2005-01-26 10:13:00,193.583,193.601,193.57,193.592,69200001.0
2005-01-26 10:14:00,193.576,193.592,193.554,193.573,68600000.0
2005-01-26 10:15:00,193.57,193.58,193.534,193.555,43400000.0
2005-01-26 10:16:00,193.56,193.567,193.507,193.507,70200000.0
2005-01-26 10:17:00,193.483,193.535,193.483,193.534,32800000.0
2005-01-26 10:18:00,193.527,193.54,193.517,193.528,27500000.0
2005-01-26 10:19:00,193.505,193.517,193.486,193.514,57399999.0
2005-01-26 10:20:00,193.517,193.528,193.482,193.528,55700000.0
2005-01-26 10:21:00,193.527,193.545,193.525,193.538,53800000.0
2005-01-26 10:22:00,193.564,193.566,193.521,193.536,55100000.0
2005-01-26 10:23:00,193.552,193.584,193.541,193.584,65900001.0
2005-01-26 10:24:00,193.575,193.596,193.56,193.56,60700000.0
2005-01-26 10:25:00,193.569,193.584,193.547,193.572,32600000.0
2005-01-26 10:26:00,193.523,193.566,193.523,193.544,71900000.0
2005-01-26 10:27:00,193.555,193.556,193.524,193.55,88700000.0
2005-01-26 10:28:00,193.528,193.555,193.526,193.555,41500000.0
2005-01-26 10:29:00,193.564,193.602,193.547,193.596,45000000.0
2005-01-26 10:30:00,193.604,193.606,193.568,193.592,55500000.0
2005-01-26 10:31:00,193.595,193.599,193.559,193.577,107700003.0
2005-01-26 10:32:00,193.584,193.604,193.509,193.509,52700000.0
2005-01-26 10:33:00,193.567,193.604,193.567,193.59,56600000.0
2005-01-26 10:34:00,193.58,193.609,193.58,193.591,19500000.0
2005-01-26 10:35:00,193.579,193.612,193.572,193.592,27300000.0
2005-01-26 10:36:00,193.592,193.594,193.558,193.567,54900000.0
2005-01-26 10:37:00,193.557,193.601,193.557,193.598,46600000.0
2005-01-26 10:38:00,193.569,193.599,193.566,193.593,86800002.0
2005-01-26 10:39:00,193.59,193.618,193.582,193.608,50300001.0
2005-01-26 10:40:00,193.582,193.587,193.573,193.577,62499998.0
2005-01-26 10:41:00,193.562,193.59,193.562,193.584,53500000.0
2005-01-26 10:42:00,193.592,193.608,193.573,193.608,49300000.0
2005-01-26 10:43:00,193.607,193.62,193.534,193.534,99100000.0
2005-01-26 10:44:00,193.549,193.568,193.538,193.538,65500000.0
2005-01-26 10:45:00,193.572,193.577,193.538,193.577,39200000.0
2005-01-26 10:46:00,193.569,193.582,193.532,193.553,22300000.0
2005-01-26 10:47:00,193.577,193.595,193.562,193.58,56000000.0
2005-01-26 10:48:00,193.595,193.601,193.576,193.589,18700000.0
2005-01-26 10:49:00,193.573,193.589,193.535,193.55,55800000.0
2005-01-26 10:50:00,193.564,193.575,193.525,193.538,53200000.0
2005-01-26 10:51:00,193.559,193.567,193.542,193.558,60900000.0
2005-01-26 10:52:00,193.552,193.554,193.535,193.55,23600000.0
2005-01-26 10:53:00,193.526,193.537,193.498,193.534,52799999.0
2005-01-26 10:54:00,193.544,193.544,193.517,193.535,55200000.0
2005-01-26 10:55:00,193.53,193.53,193.505,193.518,47500000.0
2005-01-26 10:56:00,193.49,193.505,193.453,193.453,41800000.0
2005-01-26 10:57:00,193.445,193.455,193.431,193.444,54200000.0
2005-01-26 10:58:00,193.418,193.441,193.411,193.434,53599999.0
2005-01-26 10:59:00,193.42,193.435,193.413,193.424,62000000.0
2005-01-26 11:00:00,193.434,193.448,193.407,193.408,47700000.0
2005-01-26 11:01:00,193.398,193.398,193.341,193.343,40000000.0
2005-01-26 11:02:00,193.346,193.356,193.318,193.356,81000000.0
2005-01-26 11:03:00,193.369,193.378,193.323,193.33,55500000.0
2005-01-26 11:04:00,193.351,193.374,193.331,193.366,48900000.0
2005-01-26 11:05:00,193.362,193.374,193.356,193.358,53300001.0
2005-01-26 11:06:00,193.361,193.393,193.34,193.393,65400000.0
2005-01-26 11:07:00,193.363,193.383,193.349,193.351,33600000.0
2005-01-26 11:08:00,193.364,193.379,193.346,193.37,49000000.0
2005-01-26 11:09:00,193.342,193.409,193.342,193.409,43199999.0
2005-01-26 11:10:00,193.39,193.391,193.362,193.382,70299999.0
2005-01-26 11:11:00,193.366,193.373,193.317,193.339,70200000.0
2005-01-26 11:12:00,193.369,193.374,193.328,193.374,63000000.0
2005-01-26 11:13:00,193.382,193.39,193.348,193.36,60600001.0
2005-01-26 11:14:00,193.367,193.377,193.36,193.372,76800001.0
2005-01-26 11:15:00,193.373,193.386,193.357,193.382,71300000.0
2005-01-26 11:16:00,193.404,193.428,193.397,193.415,39500000.0
2005-01-26 11:17:00,193.403,193.422,193.391,193.422,76599999.0
2005-01-26 11:18:00,193.388,193.448,193.377,193.436,31300000.0
2005-01-26 11:19:00,193.44,193.506,193.44,193.506,29600000.0
2005-01-26 11:20:00,193.524,193.543,193.481,193.489,40300000.0
2005-01-26 11:21:00,193.505,193.52,193.484,193.492,42600000.0
2005-01-26 11:22:00,193.53,193.54,193.492,193.516,43900000.0
2005-01-26 11:23:00,193.523,193.528,193.43,193.43,28999999.0
2005-01-26 11:24:00,193.445,193.468,193.42,193.468,31600000.0
2005-01-26 11:25:00,193.474,193.487,193.465,193.48,21500000.0
2005-01-26 11:26:00,193.473,193.473,193.427,193.427,32900000.0
2005-01-26 11:27:00,193.446,193.457,193.405,193.432,22000000.0
2005-01-26 11:28:00,193.415,193.438,193.396,193.438,41500000.0
2005-01-26 11:29:00,193.446,193.446,193.41,193.434,43700001.0
2005-01-26 11:30:00,193.56,193.769,193.56,193.762,80100000.0
2005-01-26 11:31:00,193.768,193.833,193.755,193.812,39100000.0
2005-01-26 11:32:00,193.815,194.078,193.815,194.065,58899999.0
2005-01-26 11:33:00,194.063,194.11,194.048,194.048,40400000.0
2005-01-26 11:34:00,194.013,194.02,193.995,193.995,68100000.0
2005-01-26 11:35:00,193.974,194.018,193.961,194.011,77900001.0
2005-01-26 11:36:00,193.97,194.012,193.939,193.942,82700000.0
2005-01-26 11:37:00,193.941,193.946,193.9,193.911,29400000.0
2005-01-26 11:38:00,193.899,193.921,193.878,193.9,41700000.0
2005-01-26 11:39:00,193.874,193.933,193.872,193.933,70200001.0
2005-01-26 11:40:00,193.915,193.932,193.901,193.912,71000000.0
2005-01-26 11:41:00,193.939,193.962,193.914,193.916,46700001.0
2005-01-26 11:42:00,193.953,194.038,193.948,194.001,49900000.0
2005-01-26 11:43:00,194.008,194.008,193.941,193.941,52600000.0
2005-01-26 11:44:00,193.97,194.012,193.97,193.99,54600000.0
2005-01-26 11:45:00,193.984,193.996,193.948,193.98,45100000.0
2005-01-26 11:46:00,193.984,193.988,193.942,193.962,40300000.0
2005-01-26 11:47:00,193.984,193.997,193.97,193.988,27300000.0
2005-01-26 11:48:00,193.998,194.069,193.997,194.064,81200000.0
2005-01-26 11:49:00,194.051,194.088,194.037,194.069,36400000.0
2005-01-26 11:50:00,194.039,194.073,194.022,194.052,42800001.0
2005-01-26 11:51:00,194.062,194.074,193.989,193.989,38600000.0
2005-01-26 11:52:00,193.952,193.981,193.952,193.981,41499999.0
2005-01-26 11:53:00,193.983,194.03,193.97,193.985,32800000.0
2005-01-26 11:54:00,193.996,194.004,193.943,193.947,32900000.0
2005-01-26 11:55:00,193.95,193.95,193.882,193.882,57300000.0
2005-01-26 11:56:00,193.826,193.849,193.809,193.838,58100000.0
2005-01-26 11:57:00,193.857,193.875,193.826,193.863,44500000.0
2005-01-26 11:58:00,193.886,193.905,193.847,193.847,18600000.0
2005-01-26 11:59:00,193.873,193.902,193.851,193.902,63500002.0
2005-01-26 12:00:00,193.91,193.917,193.857,193.882,43700000.0
2005-01-26 12:01:00,193.849,193.862,193.84,193.858,64700001.0
2005-01-26 12:02:00,193.86,193.86,193.793,193.838,53800000.0
2005-01-26 12:03:00,193.867,193.867,193.821,193.855,28200000.0
2005-01-26 12:04:00,193.831,193.884,193.831,193.881,40700000.0
2005-01-26 12:05:00,193.88,193.907,193.86,193.887,52900001.0
2005-01-26 12:06:00,193.877,193.88,193.836,193.841,35400000.0
2005-01-26 12:07:00,193.83,193.892,193.823,193.86,68700000.0
2005-01-26 12:08:00,193.841,193.879,193.821,193.873,38000000.0
2005-01-26 12:09:00,193.866,193.866,193.804,193.804,30100000.0
2005-01-26 12:10:00,193.826,193.833,193.8,193.827,26300000.0
2005-01-26 12:11:00,193.828,193.88,193.815,193.866,72200000.0
2005-01-26 12:12:00,193.874,193.903,193.835,193.87,55800000.0
2005-01-26 12:13:00,193.871,193.917,193.851,193.917,41400000.0
2005-01-26 12:14:00,193.925,193.927,193.862,193.867,65500001.0
2005-01-26 12:15:00,193.866,193.896,193.842,193.861,46100000.0
2005-01-26 12:16:00,193.86,193.869,193.829,193.85,46900000.0
2005-01-26 12:17:00,193.858,193.879,193.848,193.872,84500000.0
2005-01-26 12:18:00,193.871,193.872,193.836,193.841,33400000.0
2005-01-26 12:19:00,193.821,193.868,193.818,193.868,25900000.0
2005-01-26 12:20:00,193.867,193.87,193.814,193.836,45200000.0
2005-01-26 12:21:00,193.873,193.915,193.833,193.908,75000001.0
2005-01-26 12:22:00,193.928,193.94,193.877,193.886,71399999.0
2005-01-26 12:23:00,193.894,193.91,193.87,193.907,24700000.0
2005-01-26 12:24:00,193.892,193.914,193.863,193.893,39100000.0
2005-01-26 12:25:00,193.875,193.902,193.849,193.875,48200001.0
2005-01-26 12:26:00,193.848,193.86,193.825,193.858,26000000.0
2005-01-26 12:27:00,193.82,193.863,193.82,193.863,55300000.0
2005-01-26 12:28:00,193.867,193.867,193.823,193.83,45000000.0
2005-01-26 12:29:00,193.836,193.839,193.795,193.819,52600001.0
2005-01-26 12:30:00,193.821,193.826,193.788,193.825,72300000.0
2005-01-26 12:31:00,193.817,193.82,193.784,193.784,52300001.0
2005-01-26 12:32:00,193.783,193.807,193.777,193.793,35800000.0
2005-01-26 12:33:00,193.809,193.809,193.765,193.791,87300001.0
2005-01-26 12:34:00,193.824,193.835,193.81,193.828,44000000.0
2005-01-26 12:35:00,193.83,193.86,193.822,193.838,40600000.0
2005-01-26 12:36:00,193.853,193.883,193.839,193.871,37900000.0
2005-01-26 12:37:00,193.876,193.893,193.851,193.879,93399999.0
2005-01-26 12:38:00,193.882,193.897,193.869,193.875,51900000.0
2005-01-26 12:39:00,193.853,193.896,193.852,193.889,59600000.0
2005-01-26 12:40:00,193.882,193.882,193.849,193.855,50500000.0
2005-01-26 12:41:00,193.849,193.867,193.829,193.843,39700000.0
2005-01-26 12:42:00,193.81,193.892,193.796,193.857,26800000.0
2005-01-26 12:43:00,193.867,193.868,193.838,193.852,45000000.0
2005-01-26 12:44:00,193.864,193.872,193.837,193.847,48500000.0
2005-01-26 12:45:00,193.851,193.871,193.827,193.869,62300001.0
2005-01-26 12:46:00,193.859,193.879,193.846,193.879,47300000.0
2005-01-26 12:47:00,193.89,193.9,193.86,193.9,87699999.0
2005-01-26 12:48:00,193.915,193.928,193.873,193.909,81599999.0
2005-01-26 12:49:00,193.941,193.956,193.922,193.925,95400000.0
2005-01-26 12:50:00,193.96,193.988,193.95,193.969,38000000.0
2005-01-26 12:51:00,193.997,194.01,193.963,193.998,35800000.0
2005-01-26 12:52:00,193.978,194.118,193.977,194.118,93099999.0
2005-01-26 12:53:00,194.147,194.152,194.091,194.092,46800000.0
2005-01-26 12:54:00,194.142,194.142,194.085,194.126,42500000.0
2005-01-26 12:55:00,194.133,194.219,194.133,194.219,43200000.0
2005-01-26 12:56:00,194.247,194.247,194.208,194.213,87500001.0
2005-01-26 12:57:00,194.217,194.218,194.145,194.154,48600000.0
2005-01-26 12:58:00,194.146,194.146,194.095,194.116,38000000.0
2005-01-26 12:59:00,194.126,194.155,194.108,194.126,47600000.0
2005-01-26 13:00:00,194.112,194.112,194.051,194.07,43700000.0
2005-01-26 13:01:00,194.104,194.107,194.06,194.082,62699999.0
2005-01-26 13:02:00,194.093,194.132,194.085,194.132,48900000.0
2005-01-26 13:03:00,194.108,194.127,194.079,194.109,62400000.0
2005-01-26 13:04:00,194.094,194.108,194.07,194.082,53000000.0
2005-01-26 13:05:00,194.078,194.122,194.056,194.122,61900000.0
2005-01-26 13:06:00,194.105,194.128,194.099,194.112,41400000.0
2005-01-26 13:07:00,194.105,194.116,194.087,194.108,52800000.0
2005-01-26 13:08:00,194.114,194.114,194.062,194.11,34600000.0
2005-01-26 13:09:00,194.083,194.099,194.063,194.091,49899999.0
2005-01-26 13:10:00,194.054,194.089,194.054,194.079,43200000.0
2005-01-26 13:11:00,194.074,194.09,194.06,194.09,33900000.0
2005-01-26 13:12:00,194.063,194.098,194.057,194.088,38300000.0
2005-01-26 13:13:00,194.069,194.083,194.049,194.055,18000000.0
2005-01-26 13:14:00,194.035,194.04,193.988,193.994,64400000.0
2005-01-26 13:15:00,193.977,194.011,193.949,193.984,42100000.0
2005-01-26 13:16:00,193.964,194.029,193.964,194.025,44500000.0
2005-01-26 13:17:00,194.041,194.051,194.024,194.041,52000000.0
2005-01-26 13:18:00,194.076,194.076,194.038,194.071,78200000.0
2005-01-26 13:19:00,194.056,194.083,194.037,194.062,45500000.0
2005-01-26 13:20:00,194.062,194.064,194.032,194.032,47700000.0
2005-01-26 13:21:00,194.023,194.046,193.996,194.031,57200000.0
2005-01-26 13:22:00,194.011,194.017,193.987,194.015,31700000.0
2005-01-26 13:23:00,194.062,194.067,194.023,194.064,78000001.0
2005-01-26 13:24:00,194.104,194.128,194.093,194.128,57300000.0
2005-01-26 13:25:00,194.133,194.154,194.124,194.135,57599999.0
2005-01-26 13:26:00,194.134,194.134,194.075,194.113,60000001.0
2005-01-26 13:27:00,194.067,194.067,194.011,194.033,17200000.0
2005-01-26 13:28:00,194.063,194.085,194.048,194.075,56800000.0
2005-01-26 13:29:00,194.074,194.082,194.057,194.068,38700000.0
2005-01-26 13:30:00,194.051,194.063,194.012,194.02,53200000.0
2005-01-26 13:31:00,194.034,194.061,194.021,194.061,29500000.0
2005-01-26 13:32:00,194.036,194.099,194.036,194.099,61400000.0
2005-01-26 13:33:00,194.115,194.115,194.049,194.063,25600000.0
2005-01-26 13:34:00,194.076,194.076,194.022,194.031,22700000.0
2005-01-26 13:35:00,194.021,194.028,193.982,194.003,48100000.0
2005-01-26 13:36:00,193.994,194.009,193.969,193.987,28000000.0
2005-01-26 13:37:00,194.005,194.042,194.002,194.04,51500000.0
2005-01-26 13:38:00,194.044,194.053,194.019,194.019,57800001.0
2005-01-26 13:39:00,194.032,194.049,194.013,194.026,34700000.0
2005-01-26 13:40:00,194.022,194.035,194.004,194.015,68500001.0
2005-01-26 13:41:00,194.018,194.04,194.005,194.015,58300001.0
2005-01-26 13:42:00,194.029,194.029,193.995,194.017,29900000.0
2005-01-26 13:43:00,194.021,194.037,194.008,194.037,33000000.0
2005-01-26 13:44:00,194.051,194.078,194.03,194.078,72600000.0
2005-01-26 13:45:00,194.061,194.086,194.061,194.081,71900000.0
2005-01-26 13:46:00,194.064,194.081,194.053,194.067,56800001.0
2005-01-26 13:47:00,194.029,194.086,194.026,194.065,63300000.0
2005-01-26 13:48:00,194.061,194.096,194.059,194.074,42900000.0
2005-01-26 13:49:00,194.08,194.09,194.063,194.063,42800000.0
2005-01-26 13:50:00,194.021,194.09,194.021,194.09,74300000.0
2005-01-26 13:51:00,194.132,194.204,194.129,194.204,49300000.0
2005-01-26 13:52:00,194.196,194.282,194.196,194.282,89500001.0
2005-01-26 13:53:00,194.284,194.299,194.262,194.287,56900000.0
2005-01-26 13:54:00,194.294,194.298,194.25,194.261,31000000.0
2005-01-26 13:55:00,194.231,194.235,194.208,194.215,33699999.0
2005-01-26 13:56:00,194.205,194.231,194.205,194.225,45300000.0
2005-01-26 13:57:00,194.181,194.183,194.158,194.182,27700000.0
2005-01-26 13:58:00,194.182,194.204,194.17,194.187,29600000.0
2005-01-26 13:59:00,194.223,194.246,194.201,194.236,42000000.0
2005-01-26 14:00:00,194.24,194.262,194.211,194.262,40000000.0
2005-01-26 14:01:00,194.254,194.269,194.237,194.247,34800000.0
2005-01-26 14:02:00,194.238,194.261,194.223,194.249,21200000.0
2005-01-26 14:03:00,194.269,194.305,194.253,194.283,54500001.0
2005-01-26 14:04:00,194.284,194.31,194.275,194.306,58300000.0
2005-01-26 14:05:00,194.276,194.289,194.245,194.255,40799999.0
2005-01-26 14:06:00,194.221,194.234,194.203,194.209,56199999.0
2005-01-26 14:07:00,194.25,194.25,194.185,194.221,51300000.0
2005-01-26 14:08:00,194.184,194.22,194.176,194.22,59800001.0
2005-01-26 14:09:00,194.194,194.248,194.188,194.247,43100000.0
2005-01-26 14:10:00,194.267,194.282,194.226,194.226,37700000.0
2005-01-26 14:11:00,194.234,194.236,194.191,194.201,63100000.0
2005-01-26 14:12:00,194.223,194.238,194.213,194.236,30300000.0
2005-01-26 14:13:00,194.217,194.255,194.217,194.228,52700001.0
2005-01-26 14:14:00,194.219,194.224,194.205,194.216,46999999.0
2005-01-26 14:15:00,194.25,194.325,194.222,194.325,32200000.0
2005-01-26 14:16:00,194.344,194.388,194.323,194.37,75000000.0
2005-01-26 14:17:00,194.351,194.405,194.351,194.405,29000000.0
2005-01-26 14:18:00,194.399,194.417,194.373,194.377,62200000.0
2005-01-26 14:19:00,194.364,194.368,194.308,194.327,53900000.0
2005-01-26 14:20:00,194.377,194.387,194.339,194.368,98399998.0
2005-01-26 14:21:00,194.372,194.38,194.308,194.308,23000000.0
2005-01-26 14:22:00,194.289,194.325,194.282,194.304,90900000.0
2005-01-26 14:23:00,194.315,194.315,194.282,194.312,32599999.0
2005-01-26 14:24:00,194.274,194.309,194.257,194.271,41300000.0
2005-01-26 14:25:00,194.272,194.272,194.233,194.253,46600000.0
2005-01-26 14:26:00,194.28,194.284,194.244,194.244,21600000.0
2005-01-26 14:27:00,194.256,194.275,194.245,194.275,35300000.0
2005-01-26 14:28:00,194.263,194.289,194.246,194.272,58500000.0
2005-01-26 14:29:00,194.223,194.28,194.223,194.258,63200000.0
2005-01-26 14:30:00,194.227,194.251,194.224,194.251,55900000.0
2005-01-26 14:31:00,194.247,194.301,194.247,194.265,31200000.0
2005-01-26 14:32:00,194.263,194.323,194.251,194.295,45399999.0
2005-01-26 14:33:00,194.289,194.293,194.233,194.233,53800000.0
2005-01-26 14:34:00,194.235,194.235,194.177,194.178,28600000.0
2005-01-26 14:35:00,194.198,194.198,194.152,194.191,43900000.0
2005-01-26 14:36:00,194.198,194.201,194.144,194.187,57300001.0
2005-01-26 14:37:00,194.172,194.191,194.149,194.168,41400000.0
2005-01-26 14:38:00,194.189,194.197,194.132,194.156,29000000.0
2005-01-26 14:39:00,194.153,194.181,194.147,194.167,44200000.0
2005-01-26 14:40:00,194.136,194.16,194.127,194.16,42200000.0
2005-01-26 14:41:00,194.178,194.218,194.167,194.207,29800000.0
2005-01-26 14:42:00,194.216,194.22,194.181,194.21,58800000.0
2005-01-26 14:43:00,194.233,194.238,194.211,194.222,34300000.0
2005-01-26 14:44:00,194.204,194.243,194.204,194.243,45900000.0
2005-01-26 14:45:00,194.23,194.235,194.213,194.235,36700000.0
2005-01-26 14:46:00,194.208,194.241,194.208,194.23,56300000.0
2005-01-26 14:47:00,194.235,194.266,194.211,194.251,38499999.0
2005-01-26 14:48:00,194.216,194.252,194.197,194.21,86099999.0
2005-01-26 14:49:00,194.189,194.235,194.189,194.235,28400000.0
2005-01-26 14:50:00,194.233,194.235,194.213,194.228,65200000.0
2005-01-26 14:51:00,194.237,194.265,194.228,194.265,101600000.0
2005-01-26 14:52:00,194.251,194.251,194.198,194.21,31000000.0
2005-01-26 14:53:00,194.235,194.247,194.179,194.195,36900000.0
2005-01-26 14:54:00,194.164,194.201,194.16,194.188,68200000.0
2005-01-26 14:55:00,194.219,194.219,194.177,194.177,39900000.0
2005-01-26 14:56:00,194.175,194.175,194.119,194.119,41000000.0
2005-01-26 14:57:00,194.144,194.163,194.137,194.163,58400000.0
2005-01-26 14:58:00,194.172,194.178,194.15,194.161,47400001.0
2005-01-26 14:59:00,194.128,194.169,194.115,194.155,55399999.0
2005-01-26 15:00:00,194.176,194.176,194.145,194.153,23500000.0
2005-01-26 15:01:00,194.169,194.175,194.153,194.165,31900000.0
2005-01-26 15:02:00,194.146,194.181,194.14,194.167,52100000.0
2005-01-26 15:03:00,194.165,194.187,194.147,194.152,15700000.0
2005-01-26 15:04:00,194.185,194.193,194.143,194.158,25700000.0
2005-01-26 15:05:00,194.131,194.186,194.127,194.157,52300000.0
2005-01-26 15:06:00,194.161,194.185,194.148,194.168,57800000.0
2005-01-26 15:07:00,194.187,194.187,194.151,194.172,37400000.0
2005-01-26 15:08:00,194.177,194.191,194.164,194.166,60900000.0
2005-01-26 15:09:00,194.18,194.185,194.14,194.159,34900000.0
2005-01-26 15:10:00,194.16,194.182,194.149,194.17,36700000.0
2005-01-26 15:11:00,194.158,194.175,194.149,194.173,35400000.0
2005-01-26 15:12:00,194.146,194.156,194.12,194.139,43100000.0
2005-01-26 15:13:00,194.124,194.125,194.091,194.109,53699999.0
2005-01-26 15:14:00,194.112,194.112,194.063,194.068,71800002.0
2005-01-26 15:15:00,194.059,194.101,194.055,194.101,49700000.0
2005-01-26 15:16:00,194.122,194.122,194.096,194.11,41000000.0
2005-01-26 15:17:00,194.124,194.128,194.095,194.113,33800000.0
2005-01-26 15:18:00,194.1,194.109,194.075,194.096,52600000.0
2005-01-26 15:19:00,194.087,194.112,194.061,194.108,49400000.0
2005-01-26 15:20:00,194.1,194.164,194.1,194.164,78900001.0
2005-01-26 15:21:00,194.146,194.179,194.143,194.163,49700001.0
2005-01-26 15:22:00,194.13,194.184,194.13,194.172,63799999.0
2005-01-26 15:23:00,194.154,194.168,194.133,194.149,47499999.0
2005-01-26 15:24:00,194.156,194.184,194.136,194.169,76800000.0
2005-01-26 15:25:00,194.149,194.153,194.119,194.153,57300001.0
2005-01-26 15:26:00,194.145,194.152,194.12,194.132,82299999.0
2005-01-26 15:27:00,194.152,194.18,194.146,194.167,109800000.0
2005-01-26 15:28:00,194.144,194.175,194.141,194.174,50100001.0
2005-01-26 15:29:00,194.135,194.135,194.077,194.106,32300000.0
2005-01-26 15:30:00,194.115,194.115,194.092,194.106,81200000.0
2005-01-26 15:31:00,194.085,194.103,194.081,194.098,40200000.0
2005-01-26 15:32:00,194.11,194.133,194.104,194.11,44800001.0
2005-01-26 15:33:00,194.099,194.135,194.093,194.127,47200000.0
2005-01-26 15:34:00,194.12,194.164,194.118,194.164,70200000.0
2005-01-26 15:35:00,194.115,194.161,194.099,194.127,40100000.0
2005-01-26 15:36:00,194.123,194.134,194.085,194.112,55800001.0
2005-01-26 15:37:00,194.133,194.133,193.989,194.007,51200000.0
2005-01-26 15:38:00,193.985,193.992,193.945,193.969,52800001.0
2005-01-26 15:39:00,193.943,194.005,193.939,193.945,48699999.0
2005-01-26 15:40:00,193.91,193.974,193.91,193.965,55100000.0
2005-01-26 15:41:00,193.982,193.982,193.929,193.944,92300000.0
2005-01-26 15:42:00,193.933,193.971,193.926,193.947,55800000.0
2005-01-26 15:43:00,193.954,193.955,193.914,193.951,77800000.0
2005-01-26 15:44:00,193.967,193.986,193.949,193.965,116900000.0
2005-01-26 15:45:00,193.943,193.998,193.943,193.972,25900000.0
2005-01-26 15:46:00,193.982,194.004,193.958,193.988,61600001.0
2005-01-26 15:47:00,194.0,194.01,193.961,193.995,50400000.0
2005-01-26 15:48:00,194.003,194.047,193.987,194.04,42200001.0
2005-01-26 15:49:00,194.036,194.051,194.006,194.008,54399999.0
2005-01-26 15:50:00,194.009,194.009,193.959,193.979,42300000.0
2005-01-26 15:51:00,193.982,194.018,193.972,194.018,71000001.0
2005-01-26 15:52:00,194.01,194.039,193.984,194.005,53300000.0
2005-01-26 15:53:00,194.0,194.027,193.976,194.013,49700000.0
2005-01-26 15:54:00,193.996,194.004,193.967,193.986,41300000.0
2005-01-26 15:55:00,193.958,194.036,193.956,194.034,43499999.0
2005-01-26 15:56:00,194.05,194.07,194.022,194.038,58600000.0
2005-01-26 15:57:00,194.022,194.044,193.982,193.982,52400000.0
2005-01-26 15:58:00,193.977,194.002,193.977,193.98,86300000.0
2005-01-26 15:59:00,193.95,193.97,193.912,193.97,77099999.0
2005-01-26 16:00:00,193.955,193.965,193.906,193.913,65400000.0
2005-01-26 16:01:00,193.896,193.896,193.743,193.761,43600000.0
2005-01-26 16:02:00,193.78,193.806,193.763,193.805,67099999.0
2005-01-26 16:03:00,193.82,193.837,193.803,193.826,92700000.0
2005-01-26 16:04:00,193.844,193.849,193.822,193.839,27800000.0
2005-01-26 16:05:00,193.833,193.914,193.833,193.914,84600000.0
2005-01-26 16:06:00,193.88,193.896,193.851,193.873,56200001.0
2005-01-26 16:07:00,193.855,193.868,193.833,193.851,41200000.0
2005-01-26 16:08:00,193.838,193.919,193.838,193.919,37300000.0
2005-01-26 16:09:00,193.909,193.937,193.872,193.88,70800000.0
2005-01-26 16:10:00,193.857,193.911,193.846,193.911,36600000.0
2005-01-26 16:11:00,193.895,193.957,193.884,193.946,60500000.0
2005-01-26 16:12:00,193.926,193.961,193.914,193.95,29400000.0
2005-01-26 16:13:00,193.966,193.978,193.9,193.926,33800000.0
2005-01-26 16:14:00,193.905,194.004,193.897,194.004,106400001.0
2005-01-26 16:15:00,194.022,194.022,193.891,193.905,42800000.0
2005-01-26 16:16:00,193.888,193.926,193.847,193.858,114100000.0
2005-01-26 16:17:00,193.847,193.867,193.811,193.848,54600000.0
2005-01-26 16:18:00,193.855,193.969,193.855,193.957,88300001.0
2005-01-26 16:19:00,193.983,194.011,193.957,194.011,53900000.0
2005-01-26 16:20:00,194.007,194.045,193.994,194.013,41600000.0
2005-01-26 16:21:00,193.988,194.021,193.961,193.983,66500001.0
2005-01-26 16:22:00,193.974,193.998,193.965,193.965,73399999.0
2005-01-26 16:23:00,193.951,193.983,193.941,193.969,63800000.0
2005-01-26 16:24:00,193.978,193.99,193.948,193.951,70400000.0
2005-01-26 16:25:00,193.93,193.962,193.915,193.953,50700000.0
2005-01-26 16:26:00,193.93,193.939,193.886,193.89,46200001.0
2005-01-26 16:27:00,193.88,193.906,193.854,193.887,39000000.0
2005-01-26 16:28:00,193.886,193.895,193.852,193.895,53500000.0
2005-01-26 16:29:00,193.886,193.904,193.858,193.902,82699999.0
2005-01-26 16:30:00,193.929,193.939,193.905,193.932,46800000.0
2005-01-26 16:31:00,193.924,193.942,193.908,193.932,41400000.0
2005-01-26 16:32:00,193.927,193.941,193.899,193.908,37400000.0
2005-01-26 16:33:00,193.867,193.872,193.827,193.847,67800000.0
2005-01-26 16:34:00,193.815,193.828,193.784,193.828,27500000.0
2005-01-26 16:35:00,193.839,193.84,193.795,193.795,57500000.0
2005-01-26 16:36:00,193.778,193.818,193.763,193.812,49200000.0
2005-01-26 16:37:00,193.812,193.853,193.809,193.848,87499999.0
2005-01-26 16:38:00,193.824,193.84,193.808,193.808,28900000.0
2005-01-26 16:39:00,193.826,193.848,193.826,193.842,51099999.0
2005-01-26 16:40:00,193.841,193.878,193.841,193.878,69800001.0
2005-01-26 16:41:00,193.879,193.879,193.842,193.844,53099999.0
2005-01-26 16:42:00,193.859,193.868,193.819,193.824,35100001.0
2005-01-26 16:43:00,193.816,193.86,193.806,193.808,67300000.0
2005-01-26 16:44:00,193.801,193.811,193.781,193.792,66500000.0
2005-01-26 16:45:00,193.814,193.852,193.813,193.852,56100000.0
2005-01-26 16:46:00,193.836,193.872,193.828,193.828,36700000.0
2005-01-26 16:47:00,193.864,193.864,193.836,193.863,77300001.0
2005-01-26 16:48:00,193.851,193.857,193.807,193.807,61500000.0
2005-01-26 16:49:00,193.79,193.832,193.77,193.829,71999998.0
2005-01-26 16:50:00,193.812,193.812,193.761,193.765,51599999.0
2005-01-26 16:51:00,193.779,193.779,193.722,193.746,52000000.0
2005-01-26 16:52:00,193.739,193.798,193.733,193.779,70300000.0
2005-01-26 16:53:00,193.781,193.854,193.781,193.814,78900000.0
2005-01-26 16:54:00,193.808,193.858,193.808,193.855,21500000.0
2005-01-26 16:55:00,193.829,193.829,193.75,193.776,101400001.0
2005-01-26 16:56:00,193.761,193.794,193.751,193.755,61400000.0
2005-01-26 16:57:00,193.742,193.764,193.741,193.748,31200000.0
2005-01-26 16:58:00,193.769,193.769,193.731,193.745,54400000.0
2005-01-26 16:59:00,193.762,193.838,193.762,193.838,68200000.0
2005-01-26 17:00:00,193.854,193.888,193.85,193.87,22100000.0
2005-01-26 17:01:00,193.891,193.915,193.886,193.907,91900000.0
2005-01-26 17:02:00,193.94,193.98,193.94,193.972,35900000.0
2005-01-26 17:03:00,193.975,193.981,193.945,193.96,49100000.0
2005-01-26 17:04:00,193.967,193.994,193.967,193.968,61500000.0
2005-01-26 17:05:00,193.979,194.031,193.979,194.02,66500000.0
2005-01-26 17:06:00,194.035,194.035,193.97,194.001,64599999.0
2005-01-26 17:07:00,193.974,193.995,193.966,193.995,66100000.0
2005-01-26 17:08:00,193.957,193.979,193.946,193.966,76600000.0
2005-01-26 17:09:00,193.932,193.956,193.917,193.927,56800000.0
2005-01-26 17:10:00,193.932,193.936,193.88,193.901,60900000.0
2005-01-26 17:11:00,193.921,193.939,193.898,193.908,78900000.0
2005-01-26 17:12:00,193.906,193.936,193.906,193.925,26800000.0
2005-01-26 17:13:00,193.925,193.957,193.92,193.957,52599999.0
2005-01-26 17:14:00,193.944,193.999,193.929,193.98,42600000.0
2005-01-26 17:15:00,194.012,194.05,193.997,194.05,61700000.0
2005-01-26 17:16:00,194.043,194.066,194.017,194.066,21400000.0
2005-01-26 17:17:00,194.08,194.108,194.038,194.038,47100000.0
2005-01-26 17:18:00,194.048,194.067,194.042,194.058,42800000.0
2005-01-26 17:19:00,194.078,194.078,193.971,193.971,73000001.0
2005-01-26 17:20:00,193.969,194.0,193.954,193.954,39900000.0
2005-01-26 17:21:00,193.948,193.993,193.948,193.993,31900000.0
2005-01-26 17:22:00,193.998,194.013,193.964,193.977,72800000.0
2005-01-26 17:23:00,193.984,193.984,193.937,193.962,60500000.0
2005-01-26 17:24:00,194.006,194.021,193.991,194.002,46100000.0
2005-01-26 17:25:00,193.988,194.007,193.977,193.996,51200000.0
2005-01-26 17:26:00,194.018,194.04,194.006,194.006,31500000.0
2005-01-26 17:27:00,194.029,194.092,194.029,194.092,40799999.0
2005-01-26 17:28:00,194.1,194.104,194.07,194.081,57400000.0
2005-01-26 17:29:00,194.103,194.134,194.09,194.134,35800000.0
2005-01-26 17:30:00,194.092,194.092,194.04,194.051,39500000.0
2005-01-26 17:31:00,194.062,194.067,194.041,194.067,40800000.0
2005-01-26 17:32:00,194.059,194.12,194.047,194.12,77400000.0
2005-01-26 17:33:00,194.125,194.13,194.059,194.067,67099999.0
2005-01-26 17:34:00,194.057,194.059,194.028,194.045,40500000.0
2005-01-26 17:35:00,194.036,194.054,193.997,193.997,32800000.0
2005-01-26 17:36:00,194.005,194.02,193.968,193.968,41300000.0
2005-01-26 17:37:00,193.956,193.984,193.937,193.984,47800000.0
2005-01-26 17:38:00,193.96,193.968,193.915,193.933,25900000.0
2005-01-26 17:39:00,193.911,193.924,193.893,193.921,31000000.0
2005-01-26 17:40:00,193.91,193.916,193.74,193.74,35100000.0
2005-01-26 17:41:00,193.715,193.778,193.706,193.748,55600000.0
2005-01-26 17:42:00,193.755,193.755,193.685,193.688,46900000.0
2005-01-26 17:43:00,193.702,193.705,193.665,193.665,72900001.0
2005-01-26 17:44:00,193.659,193.659,193.629,193.636,59000000.0
2005-01-26 17:45:00,193.662,193.672,193.635,193.666,73200000.0
2005-01-26 17:46:00,193.681,193.704,193.661,193.68,93700002.0
2005-01-26 17:47:00,193.692,193.692,193.628,193.649,52800001.0
2005-01-26 17:48:00,193.644,193.672,193.644,193.659,33899999.0
2005-01-26 17:49:00,193.66,193.668,193.633,193.646,53300000.0
2005-01-26 17:50:00,193.643,193.653,193.615,193.653,58600000.0
2005-01-26 17:51:00,193.668,193.705,193.647,193.684,39700000.0
2005-01-26 17:52:00,193.685,193.693,193.669,193.688,41000000.0
2005-01-26 17:53:00,193.672,193.695,193.661,193.689,46900000.0
2005-01-26 17:54:00,193.7,193.703,193.622,193.631,64000000.0
2005-01-26 17:55:00,193.635,193.643,193.612,193.623,92200001.0
2005-01-26 17:56:00,193.641,193.669,193.637,193.637,64600001.0
2005-01-26 17:57:00,193.622,193.643,193.606,193.621,29600000.0
2005-01-26 17:58:00,193.603,193.655,193.603,193.604,60600000.0
2005-01-26 17:59:00,193.572,193.615,193.553,193.553,37900000.0
2005-01-26 18:00:00,193.553,193.556,193.498,193.498,82799999.0
2005-01-26 18:01:00,193.547,193.563,193.498,193.54,539800001.0
2005-01-26 18:02:00,193.545,193.598,193.516,193.552,675699999.0
2005-01-26 18:03:00,193.58,193.591,193.536,193.571,594800005.0
2005-01-26 18:04:00,193.592,193.69,193.592,193.594,554000002.0
2005-01-26 18:05:00,193.596,193.62,193.573,193.582,713200004.0
2005-01-26 18:06:00,193.565,193.61,193.565,193.595,556200000.0
2005-01-26 18:07:00,193.577,193.627,193.548,193.58,847900000.0
2005-01-26 18:08:00,193.592,193.672,193.551,193.672,543999999.0
2005-01-26 18:09:00,193.667,193.667,193.612,193.662,513500005.0
2005-01-26 18:10:00,193.65,193.655,193.62,193.628,519500003.0
2005-01-26 18:11:00,193.628,193.635,193.59,193.601,333199999.0
2005-01-26 18:12:00,193.61,193.656,193.61,193.644,260100001.0
2005-01-26 18:13:00,193.651,193.664,193.63,193.644,375000000.0
2005-01-26 18:14:00,193.65,193.681,193.616,193.635,574600001.0
2005-01-26 18:15:00,193.66,193.662,193.577,193.612,764499998.0
2005-01-26 18:16:00,193.588,193.62,193.574,193.61,639500001.0
2005-01-26 18:17:00,193.607,193.612,193.518,193.518,200100000.0
2005-01-26 18:18:00,193.543,193.596,193.531,193.536,358700000.0
2005-01-26 18:19:00,193.545,193.591,193.534,193.576,433500000.0
2005-01-26 18:20:00,193.575,193.584,193.537,193.545,504500002.0
2005-01-26 18:21:00,193.55,193.588,193.537,193.571,603400001.0
2005-01-26 18:22:00,193.587,193.62,193.576,193.597,553299999.0
2005-01-26 18:23:00,193.58,193.605,193.551,193.584,755600003.0
2005-01-26 18:24:00,193.526,193.538,193.481,193.505,696100005.0
2005-01-26 18:25:00,193.508,193.542,193.485,193.508,505900002.0
2005-01-26 18:26:00,193.529,193.572,193.515,193.571,369200002.0
2005-01-26 18:27:00,193.565,193.603,193.565,193.593,354600001.0
2005-01-26 18:28:00,193.624,193.702,193.617,193.683,335700001.0
2005-01-26 18:29:00,193.74,193.823,193.735,193.82,431500001.0
2005-01-26 18:30:00,193.832,193.843,193.811,193.827,287300001.0
2005-01-26 18:31:00,193.815,193.827,193.798,193.807,347899999.0
2005-01-26 18:32:00,193.811,193.844,193.796,193.806,544100001.0
2005-01-26 18:33:00,193.787,193.807,193.772,193.807,518900002.0
2005-01-26 18:34:00,193.794,193.831,193.792,193.822,437800000.0
2005-01-26 18:35:00,193.793,193.818,193.77,193.805,405499999.0
2005-01-26 18:36:00,193.795,193.835,193.745,193.805,262699999.0
2005-01-26 18:37:00,193.822,193.832,193.759,193.81,135700000.0
2005-01-26 18:38:00,193.827,193.846,193.795,193.846,226300003.0
2005-01-26 18:39:00,193.855,193.855,193.787,193.813,99000000.0
2005-01-26 18:40:00,193.802,193.831,193.778,193.797,285600000.0
2005-01-26 18:41:00,193.807,193.81,193.772,193.778,332000000.0
2005-01-26 18:42:00,193.767,193.789,193.721,193.734,189500001.0
2005-01-26 18:43:00,193.744,193.77,193.731,193.731,197500001.0
2005-01-26 18:44:00,193.765,193.793,193.74,193.74,391400003.0
2005-01-26 18:45:00,193.778,193.826,193.764,193.812,149699999.0
2005-01-26 18:46:00,193.807,193.834,193.785,193.8,150300000.0
2005-01-26 18:47:00,193.781,193.808,193.755,193.785,110100000.0
2005-01-26 18:48:00,193.799,193.81,193.757,193.778,127100000.0
2005-01-26 18:49:00,193.774,193.803,193.732,193.803,211700004.0
2005-01-26 18:50:00,193.806,193.825,193.775,193.787,191800001.0
2005-01-26 18:51:00,193.777,193.807,193.746,193.807,277000000.0
2005-01-26 18:52:00,193.804,193.804,193.721,193.801,357499999.0
2005-01-26 18:53:00,193.829,193.829,193.769,193.789,225100000.0
2005-01-26 18:54:00,193.812,193.845,193.784,193.845,218700000.0
2005-01-26 18:55:00,193.859,193.872,193.816,193.816,240000001.0
2005-01-26 18:56:00,193.789,193.793,193.751,193.759,36600000.0
2005-01-26 18:57:00,193.737,193.746,193.699,193.71,137800000.0
2005-01-26 18:58:00,193.683,193.701,193.627,193.651,277700001.0
2005-01-26 18:59:00,193.637,193.654,193.596,193.635,254600000.0
2005-01-26 19:00:00,193.623,193.654,193.614,193.651,75200000.0
2005-01-26 19:01:00,193.646,193.67,193.622,193.64,90700000.0
2005-01-26 19:02:00,193.662,193.662,193.597,193.609,197600000.0
2005-01-26 19:03:00,193.602,193.632,193.59,193.632,336000001.0
2005-01-26 19:04:00,193.616,193.695,193.616,193.69,172900001.0
2005-01-26 19:05:00,193.721,193.781,193.691,193.737,169499999.0
2005-01-26 19:06:00,193.733,193.758,193.716,193.736,436800003.0
2005-01-26 19:07:00,193.722,193.74,193.673,193.711,396300002.0
2005-01-26 19:08:00,193.722,193.768,193.722,193.752,378000001.0
2005-01-26 19:09:00,193.742,193.742,193.67,193.686,136299999.0
2005-01-26 19:10:00,193.703,193.72,193.673,193.708,99399999.0
2005-01-26 19:11:00,193.699,193.718,193.689,193.716,74100000.0
2005-01-26 19:12:00,193.731,193.75,193.715,193.742,84500001.0
2005-01-26 19:13:00,193.732,193.75,193.684,193.706,138000000.0
2005-01-26 19:14:00,193.718,193.739,193.703,193.726,257399998.0
2005-01-26 19:15:00,193.729,193.752,193.717,193.732,361900002.0
2005-01-26 19:16:00,193.722,193.738,193.722,193.738,56499999.0
2005-01-26 19:17:00,193.728,193.737,193.671,193.737,115500000.0
2005-01-26 19:18:00,193.72,193.732,193.695,193.725,177400000.0
2005-01-26 19:19:00,193.737,193.75,193.712,193.725,224599998.0
2005-01-26 19:20:00,193.718,193.727,193.693,193.718,197900001.0
2005-01-26 19:21:00,193.714,193.845,193.658,193.845,136499998.0
2005-01-26 19:22:00,193.936,193.936,193.797,193.904,111900000.0
2005-01-26 19:23:00,193.908,193.929,193.821,193.838,454299998.0
2005-01-26 19:24:00,193.852,193.92,193.852,193.9,114300001.0
2005-01-26 19:25:00,193.898,193.932,193.853,193.853,171300000.0
2005-01-26 19:26:00,193.844,193.858,193.805,193.82,504300000.0
2005-01-26 19:27:00,193.794,193.826,193.767,193.783,325000001.0
2005-01-26 19:28:00,193.792,193.874,193.78,193.847,205500001.0
2005-01-26 19:29:00,193.905,193.957,193.884,193.957,62800000.0
2005-01-26 19:30:00,193.965,193.98,193.855,193.895,211899999.0
2005-01-26 19:31:00,193.873,193.93,193.861,193.886,169400000.0
2005-01-26 19:32:00,193.904,193.991,193.886,193.991,297000000.0
2005-01-26 19:33:00,194.005,194.014,193.96,193.961,197400000.0
2005-01-26 19:34:00,193.956,193.971,193.893,193.925,200800000.0
2005-01-26 19:35:00,193.916,193.922,193.863,193.883,381300001.0
2005-01-26 19:36:00,193.905,193.961,193.905,193.942,179500000.0
2005-01-26 19:37:00,193.934,193.946,193.871,193.887,149499999.0
2005-01-26 19:38:00,193.896,193.935,193.863,193.888,170000000.0
2005-01-26 19:39:00,193.884,193.903,193.831,193.881,177300000.0
2005-01-26 19:40:00,193.872,193.896,193.847,193.883,267900002.0
2005-01-26 19:41:00,193.915,193.945,193.886,193.943,323700000.0
2005-01-26 19:42:00,193.923,193.944,193.875,193.9,197000000.0
2005-01-26 19:43:00,193.905,193.915,193.877,193.877,96300001.0
2005-01-26 19:44:00,193.888,193.904,193.849,193.853,173699999.0
2005-01-26 19:45:00,193.855,193.888,193.849,193.879,111600001.0
2005-01-26 19:46:00,193.903,193.903,193.87,193.87,122000000.0
2005-01-26 19:47:00,193.884,193.884,193.846,193.865,45300000.0
2005-01-26 19:48:00,193.855,193.876,193.841,193.861,149700000.0
2005-01-26 19:49:00,193.852,193.888,193.846,193.873,162600000.0
2005-01-26 19:50:00,193.866,193.882,193.802,193.815,164799998.0
2005-01-26 19:51:00,193.819,193.842,193.729,193.815,150900000.0
2005-01-26 19:52:00,193.843,193.856,193.818,193.84,147300001.0
2005-01-26 19:53:00,193.831,193.851,193.785,193.795,188200001.0
2005-01-26 19:54:00,193.785,193.825,193.772,193.798,211899998.0
2005-01-26 19:55:00,193.805,193.931,193.805,193.914,63099999.0
2005-01-26 19:56:00,193.913,193.956,193.857,193.91,104100000.0
2005-01-26 19:57:00,193.895,193.932,193.825,193.837,102900000.0
2005-01-26 19:58:00,193.835,193.852,193.772,193.852,277599998.0
2005-01-26 19:59:00,193.882,193.923,193.869,193.88,237100001.0
2005-01-26 20:00:00,193.897,193.908,193.859,193.874,58100000.0
2005-01-26 20:01:00,193.868,193.896,193.838,193.895,130200000.0
2005-01-26 20:02:00,193.904,193.94,193.871,193.918,212899999.0
2005-01-26 20:03:00,193.915,193.948,193.912,193.912,152099999.0
2005-01-26 20:04:00,193.906,193.919,193.877,193.89,97100000.0
2005-01-26 20:05:00,193.896,193.939,193.885,193.887,120300000.0
2005-01-26 20:06:00,193.874,193.924,193.859,193.891,195599998.0
2005-01-26 20:07:00,193.909,193.923,193.88,193.922,120200000.0
2005-01-26 20:08:00,193.917,193.944,193.884,193.902,275700001.0
2005-01-26 20:09:00,193.855,193.934,193.854,193.907,142000001.0
2005-01-26 20:10:00,193.907,193.915,193.861,193.89,125500000.0
2005-01-26 20:11:00,193.891,193.894,193.787,193.796,255700000.0
2005-01-26 20:12:00,193.69,193.763,193.669,193.7,458199999.0
2005-01-26 20:13:00,193.702,193.732,193.677,193.685,203800001.0
2005-01-26 20:14:00,193.678,193.694,193.621,193.625,159200000.0
2005-01-26 20:15:00,193.629,193.655,193.599,193.639,344499999.0
2005-01-26 20:16:00,193.614,193.667,193.614,193.641,155700000.0
2005-01-26 20:17:00,193.635,193.669,193.631,193.664,27500000.0
2005-01-26 20:18:00,193.665,193.67,193.645,193.661,132700000.0
2005-01-26 20:19:00,193.677,193.707,193.656,193.692,163099999.0
2005-01-26 20:20:00,193.708,193.797,193.695,193.797,297599999.0
2005-01-26 20:21:00,193.795,193.812,193.776,193.79,165200000.0
2005-01-26 20:22:00,193.756,193.756,193.685,193.707,173200000.0
2005-01-26 20:23:00,193.688,193.743,193.687,193.717,145299999.0
2005-01-26 20:24:00,193.717,193.724,193.678,193.678,186999999.0
2005-01-26 20:25:00,193.688,193.733,193.686,193.697,284500000.0
2005-01-26 20:26:00,193.685,193.74,193.681,193.74,303300001.0
2005-01-26 20:27:00,193.738,193.749,193.711,193.711,220000000.0
2005-01-26 20:28:00,193.723,193.723,193.579,193.628,370399998.0
2005-01-26 20:29:00,193.635,193.658,193.59,193.59,448500003.0
2005-01-26 20:30:00,193.633,193.672,193.628,193.645,516500000.0
2005-01-26 20:31:00,193.646,193.69,193.64,193.668,438700001.0
2005-01-26 20:32:00,193.66,193.67,193.593,193.598,609299996.0
2005-01-26 20:33:00,193.638,193.656,193.585,193.651,159600001.0
2005-01-26 20:34:00,193.671,193.681,193.623,193.681,127700000.0
2005-01-26 20:35:00,193.669,193.696,193.661,193.687,78900000.0
2005-01-26 20:36:00,193.673,193.688,193.634,193.688,160800001.0
2005-01-26 20:37:00,193.692,193.738,193.681,193.738,123000000.0
2005-01-26 20:38:00,193.747,193.776,193.71,193.774,268900002.0
2005-01-26 20:39:00,193.791,193.84,193.777,193.813,207000000.0
2005-01-26 20:40:00,193.827,193.827,193.753,193.788,337499999.0
2005-01-26 20:41:00,193.793,193.814,193.767,193.767,196400000.0
2005-01-26 20:42:00,193.77,193.807,193.751,193.801,255199999.0
2005-01-26 20:43:00,193.763,193.809,193.763,193.804,266000000.0
2005-01-26 20:44:00,193.813,193.839,193.785,193.816,289400000.0
2005-01-26 20:45:00,193.838,193.838,193.793,193.793,270800000.0
2005-01-26 20:46:00,193.79,193.79,193.722,193.773,308500001.0
2005-01-26 20:47:00,193.781,193.786,193.742,193.75,207300002.0
2005-01-26 20:48:00,193.763,193.765,193.727,193.737,251000000.0
2005-01-26 20:49:00,193.763,193.802,193.729,193.756,143900000.0
2005-01-26 20:50:00,193.748,193.808,193.744,193.798,413900003.0
2005-01-26 20:51:00,193.789,193.848,193.789,193.842,151999999.0
2005-01-26 20:52:00,193.83,193.854,193.818,193.836,151700001.0
2005-01-26 20:53:00,193.817,193.836,193.787,193.803,238700000.0
2005-01-26 20:54:00,193.8,193.8,193.78,193.794,147900000.0
2005-01-26 20:55:00,193.807,193.819,193.77,193.8,307999999.0
2005-01-26 20:56:00,193.792,193.796,193.711,193.762,203100002.0
2005-01-26 20:57:00,193.758,193.788,193.73,193.764,371400000.0
2005-01-26 20:58:00,193.696,193.763,193.696,193.738,260800000.0
2005-01-26 20:59:00,193.726,193.732,193.683,193.729,520200001.0
2005-01-26 21:00:00,193.73,193.755,193.72,193.726,446300001.0
2005-01-26 21:01:00,193.723,193.751,193.711,193.712,487200000.0
2005-01-26 21:02:00,193.7,193.729,193.659,193.721,190500001.0
2005-01-26 21:03:00,193.746,193.752,193.718,193.731,212500000.0
2005-01-26 21:04:00,193.753,193.767,193.719,193.734,79300000.0
2005-01-26 21:05:00,193.679,193.773,193.679,193.773,128600000.0
2005-01-26 21:06:00,193.771,193.796,193.746,193.79,180800000.0
2005-01-26 21:07:00,193.816,193.832,193.787,193.816,222400000.0
2005-01-26 21:08:00,193.83,193.861,193.815,193.848,186300002.0
2005-01-26 21:09:00,193.845,193.891,193.839,193.858,103299998.0
2005-01-26 21:10:00,193.845,193.859,193.803,193.806,119400001.0
2005-01-26 21:11:00,193.792,193.808,193.732,193.772,51700000.0
2005-01-26 21:12:00,193.784,193.846,193.784,193.846,82900001.0
2005-01-26 21:13:00,193.825,193.832,193.78,193.831,192199999.0
2005-01-26 21:14:00,193.817,193.858,193.798,193.825,326600002.0
2005-01-26 21:15:00,193.855,193.855,193.818,193.853,276400001.0
2005-01-26 21:16:00,193.856,193.886,193.845,193.845,111400000.0
2005-01-26 21:17:00,193.855,193.875,193.845,193.874,234300002.0
2005-01-26 21:18:00,193.883,193.895,193.824,193.878,164800000.0
2005-01-26 21:19:00,193.872,193.915,193.842,193.887,225700000.0
2005-01-26 21:20:00,193.887,193.911,193.868,193.887,376300002.0
2005-01-26 21:21:00,193.885,193.885,193.822,193.876,231300001.0
2005-01-26 21:22:00,193.876,193.876,193.821,193.83,199600000.0
2005-01-26 21:23:00,193.841,193.853,193.813,193.83,107000000.0
2005-01-26 21:24:00,193.866,193.878,193.851,193.873,191399999.0
2005-01-26 21:25:00,193.877,193.877,193.837,193.837,291700000.0
2005-01-26 21:26:00,193.872,193.872,193.828,193.834,60500000.0
2005-01-26 21:27:00,193.816,193.86,193.816,193.837,141300000.0
2005-01-26 21:28:00,193.811,193.829,193.788,193.813,184799999.0
2005-01-26 21:29:00,193.788,193.82,193.773,193.81,100000001.0
2005-01-26 21:30:00,193.82,193.822,193.797,193.811,83000000.0
2005-01-26 21:31:00,193.78,193.841,193.78,193.841,90000000.0
2005-01-26 21:32:00,193.8,193.817,193.749,193.809,85500000.0
2005-01-26 21:33:00,193.837,193.845,193.796,193.796,150600001.0
2005-01-26 21:34:00,193.848,193.848,193.807,193.835,119100000.0
2005-01-26 21:35:00,193.824,193.831,193.808,193.808,30100000.0
2005-01-26 21:36:00,193.803,193.821,193.786,193.807,99600001.0
2005-01-26 21:37:00,193.811,193.822,193.791,193.805,73399999.0
2005-01-26 21:38:00,193.798,193.874,193.798,193.858,32100000.0
2005-01-26 21:39:00,193.849,193.862,193.831,193.862,27100000.0
2005-01-26 21:40:00,193.82,193.881,193.817,193.881,35300000.0
2005-01-26 21:41:00,193.863,193.873,193.854,193.87,50500000.0
2005-01-26 21:42:00,193.87,193.87,193.819,193.836,177899999.0
2005-01-26 21:43:00,193.852,193.852,193.818,193.833,24700000.0
2005-01-26 21:44:00,193.804,193.845,193.804,193.845,268099997.0
2005-01-26 21:45:00,193.833,193.842,193.817,193.828,101899999.0
2005-01-26 21:46:00,193.84,193.872,193.818,193.863,131599999.0
2005-01-26 21:47:00,193.869,193.87,193.825,193.844,76600000.0
2005-01-26 21:48:00,193.817,193.828,193.781,193.815,137300000.0
2005-01-26 21:49:00,193.791,193.806,193.785,193.801,60899999.0
2005-01-26 21:50:00,193.814,193.814,193.793,193.795,28000000.0
2005-01-26 21:51:00,193.775,193.813,193.773,193.813,140199999.0
2005-01-26 21:52:00,193.765,193.848,193.753,193.835,58000000.0
2005-01-26 21:53:00,193.846,193.846,193.809,193.809,37500000.0
2005-01-26 21:54:00,193.825,193.842,193.815,193.842,64200000.0
2005-01-26 21:55:00,193.823,193.83,193.809,193.816,75700000.0
2005-01-26 21:56:00,193.789,193.822,193.779,193.783,42300000.0
2005-01-26 21:57:00,193.785,193.787,193.737,193.759,54200000.0
2005-01-26 21:58:00,193.748,193.787,193.731,193.773,72100001.0
2005-01-26 21:59:00,193.796,193.796,193.769,193.773,160499999.0
2005-01-26 22:00:00,193.736,193.793,193.736,193.782,206700000.0
2005-01-26 22:01:00,193.784,193.792,193.752,193.775,110400000.0
2005-01-26 22:02:00,193.798,193.84,193.797,193.807,237899999.0
2005-01-26 22:03:00,193.815,193.823,193.77,193.81,102600000.0
2005-01-26 22:04:00,193.783,193.836,193.764,193.836,127299999.0
2005-01-26 22:05:00,193.828,193.835,193.792,193.81,92600000.0
2005-01-26 22:06:00,193.812,193.814,193.776,193.81,39800000.0
2005-01-26 22:07:00,193.828,193.838,193.814,193.837,98000002.0
2005-01-26 22:08:00,193.807,193.814,193.774,193.814,49700000.0
2005-01-26 22:09:00,193.84,193.855,193.821,193.832,41300000.0
2005-01-26 22:10:00,193.88,193.88,193.817,193.833,25600000.0
2005-01-26 22:11:00,193.845,193.861,193.822,193.861,71200000.0
2005-01-26 22:12:00,193.865,193.865,193.828,193.863,131000001.0
2005-01-26 22:13:00,193.849,193.849,193.796,193.81,68900000.0
2005-01-26 22:14:00,193.806,193.813,193.788,193.801,43800000.0
2005-01-26 22:15:00,193.811,193.831,193.768,193.795,185200001.0
2005-01-26 22:16:00,193.803,193.911,193.803,193.879,185800001.0
2005-01-26 22:17:00,193.871,193.941,193.871,193.911,29200000.0
2005-01-26 22:18:00,193.887,193.927,193.851,193.927,64200001.0
2005-01-26 22:19:00,193.95,193.968,193.908,193.922,71700000.0
2005-01-26 22:20:00,193.919,193.919,193.892,193.912,57200000.0
2005-01-26 22:21:00,193.917,193.977,193.917,193.946,46400000.0
2005-01-26 22:22:00,193.924,193.955,193.892,193.892,61199999.0
2005-01-26 22:23:00,193.889,193.932,193.876,193.903,83900000.0
2005-01-26 22:24:00,193.904,193.942,193.885,193.939,64200000.0
2005-01-26 22:25:00,193.923,193.938,193.911,193.911,64400001.0
2005-01-26 22:26:00,193.937,193.937,193.916,193.937,62600000.0
2005-01-26 22:27:00,193.927,193.944,193.9,193.9,224300001.0
2005-01-26 22:28:00,193.912,193.92,193.886,193.905,44500000.0
2005-01-26 22:29:00,193.89,193.921,193.871,193.878,168000000.0
2005-01-26 22:30:00,193.884,193.884,193.842,193.869,62200001.0
2005-01-26 22:31:00,193.886,193.891,193.851,193.878,59999999.0
2005-01-26 22:32:00,193.893,193.95,193.893,193.95,106399999.0
2005-01-26 22:33:00,193.97,193.987,193.944,193.962,190500001.0
2005-01-26 22:34:00,193.963,193.985,193.957,193.963,299400001.0
2005-01-26 22:35:00,193.988,193.988,193.935,193.942,38400000.0
2005-01-26 22:36:00,193.916,193.967,193.902,193.958,76800000.0
2005-01-26 22:37:00,193.954,193.988,193.954,193.988,149600001.0
2005-01-26 22:38:00,194.011,194.011,193.982,194.002,32200000.0
2005-01-26 22:39:00,193.991,194.003,193.972,193.98,49800000.0
2005-01-26 22:40:00,194.019,194.032,193.997,194.0,78299999.0
2005-01-26 22:41:00,194.01,194.019,193.923,193.923,83400000.0
2005-01-26 22:42:00,193.941,193.955,193.923,193.927,37800000.0
2005-01-26 22:43:00,193.941,193.964,193.895,193.938,59900000.0
2005-01-26 22:44:00,193.957,193.969,193.89,193.908,150199998.0
2005-01-26 22:45:00,193.913,193.931,193.89,193.911,105300000.0
2005-01-26 22:46:00,193.921,193.921,193.853,193.861,40400000.0
2005-01-26 22:47:00,193.838,193.894,193.801,193.894,67700000.0
2005-01-26 22:48:00,193.895,193.918,193.893,193.91,106400000.0
2005-01-26 22:49:00,193.903,193.903,193.874,193.881,50800000.0
2005-01-26 22:50:00,193.908,193.908,193.851,193.89,64999999.0
2005-01-26 22:51:00,193.873,193.9,193.873,193.9,74600000.0
2005-01-26 22:52:00,193.889,193.91,193.875,193.895,63800000.0
2005-01-26 22:53:00,193.9,193.917,193.865,193.881,95300001.0
2005-01-26 22:54:00,193.885,193.888,193.843,193.882,71300000.0
2005-01-26 22:55:00,193.861,193.887,193.846,193.886,47600000.0
2005-01-26 22:56:00,193.882,193.897,193.855,193.855,106799999.0
2005-01-26 22:57:00,193.864,193.922,193.864,193.909,69599999.0
2005-01-26 22:58:00,193.913,193.952,193.904,193.947,25300000.0
2005-01-26 22:59:00,193.925,193.938,193.888,193.92,69400000.0
2005-01-26 23:00:00,193.906,193.906,193.877,193.899,46400000.0
2005-01-26 23:01:00,193.885,193.919,193.865,193.919,40699999.0
2005-01-26 23:02:00,193.875,193.884,193.841,193.864,44300000.0
2005-01-26 23:03:00,193.848,193.883,193.821,193.853,31700000.0
2005-01-26 23:04:00,193.873,193.879,193.837,193.875,89300000.0
2005-01-26 23:05:00,193.88,193.895,193.847,193.876,33499999.0
2005-01-26 23:06:00,193.864,193.922,193.852,193.922,31400000.0
2005-01-26 23:07:00,193.932,193.945,193.885,193.931,66599998.0
2005-01-26 23:08:00,193.934,193.943,193.882,193.913,20300000.0
2005-01-26 23:09:00,193.892,193.929,193.882,193.911,41500000.0
2005-01-26 23:10:00,193.931,193.945,193.916,193.926,62900000.0
2005-01-26 23:11:00,193.92,193.969,193.92,193.962,104900002.0
2005-01-26 23:12:00,193.962,193.989,193.958,193.989,18800000.0
2005-01-26 23:13:00,194.001,194.018,193.96,194.01,62300000.0
2005-01-26 23:14:00,193.991,194.012,193.957,194.008,56100000.0
2005-01-26 23:15:00,194.008,194.048,194.008,194.036,38700000.0
2005-01-26 23:16:00,193.996,194.002,193.971,193.971,37200000.0
2005-01-26 23:17:00,193.973,193.976,193.937,193.945,55499999.0
2005-01-26 23:18:00,193.931,193.977,193.931,193.971,56100000.0
2005-01-26 23:19:00,193.956,193.975,193.93,193.975,43500000.0
2005-01-26 23:20:00,193.972,193.982,193.958,193.968,74400001.0
2005-01-26 23:21:00,193.966,193.98,193.928,193.932,52700000.0
2005-01-26 23:22:00,193.936,193.949,193.905,193.91,54700000.0
2005-01-26 23:23:00,193.885,193.899,193.854,193.887,43900000.0
2005-01-26 23:24:00,193.915,193.921,193.846,193.846,29200000.0
2005-01-26 23:25:00,193.92,193.95,193.907,193.911,46100000.0
2005-01-26 23:26:00,193.958,193.999,193.925,193.925,31600000.0
2005-01-26 23:27:00,193.924,193.947,193.903,193.925,50500000.0
2005-01-26 23:28:00,193.924,193.956,193.91,193.951,80900000.0
2005-01-26 23:29:00,193.962,193.962,193.919,193.946,48299999.0
2005-01-26 23:30:00,193.934,193.953,193.925,193.925,40200000.0
2005-01-26 23:31:00,193.94,193.954,193.913,193.936,64700000.0
2005-01-26 23:32:00,193.942,193.946,193.899,193.92,65099999.0
2005-01-26 23:33:00,193.862,193.93,193.862,193.907,31000000.0
2005-01-26 23:34:00,193.885,193.956,193.885,193.95,51399999.0
2005-01-26 23:35:00,193.933,193.955,193.924,193.953,48200001.0
2005-01-26 23:36:00,193.963,194.024,193.951,194.02,34300000.0
2005-01-26 23:37:00,194.017,194.017,193.955,193.984,74800000.0
2005-01-26 23:38:00,193.979,193.99,193.938,193.99,16400000.0
2005-01-26 23:39:00,193.959,193.991,193.924,193.991,52500000.0
2005-01-26 23:40:00,194.01,194.01,193.98,193.986,48100000.0
2005-01-26 23:41:00,193.989,193.999,193.975,193.975,46299998.0
2005-01-26 23:42:00,193.948,193.995,193.948,193.995,51300000.0
2005-01-26 23:43:00,193.956,193.99,193.955,193.99,32000000.0
2005-01-26 23:44:00,193.985,193.988,193.944,193.971,47000000.0
2005-01-26 23:45:00,193.995,193.995,193.943,193.953,31600000.0
2005-01-26 23:46:00,193.97,193.972,193.949,193.962,31900000.0
2005-01-26 23:47:00,193.956,193.969,193.95,193.951,47900000.0
2005-01-26 23:48:00,193.907,193.957,193.907,193.957,23100000.0
2005-01-26 23:49:00,193.904,193.95,193.904,193.95,83000001.0
2005-01-26 23:50:00,193.932,193.932,193.871,193.886,28000000.0
2005-01-26 23:51:00,193.916,193.953,193.914,193.953,9000000.0
2005-01-26 23:52:00,193.967,194.072,193.967,194.068,35500000.0
2005-01-26 23:53:00,194.079,194.079,193.998,193.998,45300000.0
2005-01-26 23:54:00,194.022,194.022,193.982,194.003,33600000.0
2005-01-26 23:55:00,194.019,194.048,194.017,194.032,67700001.0
2005-01-26 23:56:00,194.052,194.052,193.982,194.028,42900000.0
2005-01-26 23:57:00,194.04,194.047,193.948,193.955,61000000.0
2005-01-26 23:58:00,193.963,193.989,193.926,193.989,78300000.0
2005-01-26 23:59:00,194.011,194.021,193.954,193.966,38800000.0
2005-01-27 00:00:00,193.973,194.021,193.948,194.021,66900000.0
2005-01-27 00:01:00,194.044,194.071,194.032,194.053,32200000.0
2005-01-27 00:02:00,194.013,194.056,194.013,194.029,68400000.0
2005-01-27 00:03:00,194.017,194.043,193.976,194.043,85000000.0
2005-01-27 00:04:00,193.987,194.014,193.987,193.996,56800000.0
2005-01-27 00:05:00,194.008,194.035,194.008,194.028,50100001.0
2005-01-27 00:06:00,194.02,194.039,194.015,194.039,26700000.0
2005-01-27 00:07:00,194.053,194.111,194.042,194.111,18600000.0
2005-01-27 00:08:00,194.098,194.12,194.087,194.111,45300000.0
2005-01-27 00:09:00,194.092,194.096,194.049,194.089,72900000.0
2005-01-27 00:10:00,194.102,194.102,194.061,194.085,67400000.0
2005-01-27 00:11:00,194.088,194.11,194.084,194.104,79400002.0
2005-01-27 00:12:00,194.11,194.111,194.078,194.096,73600001.0
2005-01-27 00:13:00,194.079,194.118,194.068,194.118,87700000.0
2005-01-27 00:14:00,194.154,194.154,194.103,194.127,64400000.0
2005-01-27 00:15:00,194.117,194.126,194.108,194.11,64200002.0
2005-01-27 00:16:00,194.129,194.143,194.106,194.125,54800000.0
2005-01-27 00:17:00,194.073,194.149,194.073,194.143,39700000.0
2005-01-27 00:18:00,194.147,194.155,194.114,194.125,41600000.0
2005-01-27 00:19:00,194.135,194.152,194.125,194.125,37000000.0
2005-01-27 00:20:00,194.129,194.135,194.096,194.107,64599999.0
2005-01-27 00:21:00,194.073,194.096,194.069,194.09,32100000.0
2005-01-27 00:22:00,194.098,194.115,194.076,194.082,65000000.0
2005-01-27 00:23:00,194.106,194.106,194.08,194.087,39100001.0
2005-01-27 00:24:00,194.088,194.131,194.088,194.1,45300000.0
2005-01-27 00:25:00,194.11,194.138,194.107,194.13,38400000.0
2005-01-27 00:26:00,194.144,194.184,194.144,194.159,64500001.0
2005-01-27 00:27:00,194.176,194.187,194.13,194.173,43400000.0
2005-01-27 00:28:00,194.165,194.178,194.161,194.178,60400000.0
2005-01-27 00:29:00,194.16,194.176,194.135,194.136,53600000.0
2005-01-27 00:30:00,194.144,194.161,194.125,194.143,46900000.0
2005-01-27 00:31:00,194.168,194.168,194.122,194.149,47100000.0
2005-01-27 00:32:00,194.13,194.143,194.103,194.116,22400000.0
2005-01-27 00:33:00,194.126,194.141,194.085,194.087,81200000.0
2005-01-27 00:34:00,194.117,194.126,194.09,194.123,54300000.0
2005-01-27 00:35:00,194.099,194.107,194.054,194.094,85899999.0
2005-01-27 00:36:00,194.088,194.104,194.062,194.079,27900000.0
2005-01-27 00:37:00,194.077,194.109,194.068,194.101,35800000.0
2005-01-27 00:38:00,194.092,194.139,194.091,194.105,31200000.0
2005-01-27 00:39:00,194.125,194.125,194.019,194.019,62600000.0
2005-01-27 00:40:00,194.095,194.095,194.067,194.091,20800000.0
2005-01-27 00:41:00,194.074,194.107,194.074,194.1,43500000.0
2005-01-27 00:42:00,194.097,194.098,194.068,194.089,65700000.0
2005-01-27 00:43:00,194.127,194.127,194.058,194.113,56000001.0
2005-01-27 00:44:00,194.11,194.133,194.087,194.133,24200000.0
2005-01-27 00:45:00,194.123,194.131,194.098,194.098,28200000.0
2005-01-27 00:46:00,194.121,194.121,194.096,194.119,20600000.0
2005-01-27 00:47:00,194.133,194.139,194.106,194.127,62399999.0
2005-01-27 00:48:00,194.142,194.148,194.12,194.12,61000001.0
2005-01-27 00:49:00,194.107,194.107,194.036,194.092,51300001.0
2005-01-27 00:50:00,194.08,194.117,194.042,194.109,66599999.0
2005-01-27 00:51:00,194.096,194.098,194.046,194.079,64800000.0
2005-01-27 00:52:00,194.038,194.067,194.038,194.06,36200000.0
2005-01-27 00:53:00,194.06,194.085,194.054,194.058,50800000.0
2005-01-27 00:54:00,194.067,194.103,194.058,194.06,42200000.0
2005-01-27 00:55:00,194.0,194.068,194.0,194.061,37500000.0
2005-01-27 00:56:00,194.051,194.091,194.051,194.076,36800000.0
2005-01-27 00:57:00,194.117,194.117,194.082,194.113,77300000.0
2005-01-27 00:58:00,194.061,194.097,194.055,194.088,48900000.0
2005-01-27 00:59:00,194.079,194.115,194.057,194.115,59700000.0
2005-01-27 01:00:00,194.094,194.109,194.066,194.107,109400000.0
2005-01-27 01:01:00,194.089,194.099,194.076,194.083,60300001.0
2005-01-27 01:02:00,194.101,194.115,194.084,194.114,57600000.0
2005-01-27 01:03:00,194.077,194.129,194.069,194.08,63699999.0
2005-01-27 01:04:00,194.077,194.077,194.043,194.061,102500001.0
2005-01-27 01:05:00,194.064,194.079,194.057,194.057,74599999.0
2005-01-27 01:06:00,194.029,194.077,194.029,194.077,57700001.0
2005-01-27 01:07:00,194.029,194.065,194.029,194.065,46800000.0
2005-01-27 01:08:00,194.065,194.078,194.034,194.034,38000000.0
2005-01-27 01:09:00,194.007,194.037,194.003,194.028,64599999.0
2005-01-27 01:10:00,194.001,194.041,193.994,194.032,43200000.0
2005-01-27 01:11:00,194.035,194.054,194.017,194.054,47000000.0
2005-01-27 01:12:00,194.012,194.026,193.989,194.012,46500000.0
2005-01-27 01:13:00,193.987,194.022,193.987,194.007,31500000.0
2005-01-27 01:14:00,193.992,194.011,193.954,193.993,60200001.0
2005-01-27 01:15:00,194.001,194.061,194.001,194.012,66999999.0
2005-01-27 01:16:00,194.039,194.039,193.999,194.009,47700000.0
2005-01-27 01:17:00,194.024,194.024,193.995,194.022,30100000.0
2005-01-27 01:18:00,194.03,194.042,193.982,193.982,74000000.0
2005-01-27 01:19:00,194.029,194.045,193.999,194.043,81200001.0
2005-01-27 01:20:00,194.047,194.05,194.004,194.01,33400000.0
2005-01-27 01:21:00,194.009,194.039,193.99,193.99,69300001.0
2005-01-27 01:22:00,193.994,193.994,193.947,193.957,56100000.0
2005-01-27 01:23:00,193.957,193.984,193.942,193.963,48299999.0
2005-01-27 01:24:00,193.912,193.962,193.912,193.934,32500000.0
2005-01-27 01:25:00,193.903,193.944,193.903,193.92,40200000.0
2005-01-27 01:26:00,193.93,193.934,193.908,193.913,95600000.0
2005-01-27 01:27:00,193.934,193.96,193.934,193.96,59400001.0
2005-01-27 01:28:00,193.924,193.941,193.912,193.941,16200000.0
2005-01-27 01:29:00,193.942,193.968,193.941,193.947,87300000.0
2005-01-27 01:30:00,193.932,193.944,193.915,193.94,20700000.0
2005-01-27 01:31:00,193.94,193.94,193.914,193.919,46800000.0
2005-01-27 01:32:00,193.954,193.954,193.924,193.943,23900000.0
2005-01-27 01:33:00,193.908,193.954,193.908,193.908,70300002.0
2005-01-27 01:34:00,193.976,193.976,193.951,193.953,43299999.0
2005-01-27 01:35:00,193.942,193.96,193.927,193.927,36700000.0
2005-01-27 01:36:00,193.965,193.965,193.937,193.939,48000000.0
2005-01-27 01:37:00,193.949,193.953,193.917,193.953,23400000.0
2005-01-27 01:38:00,193.955,194.0,193.955,194.0,58300001.0
2005-01-27 01:39:00,194.004,194.006,193.984,193.988,54100000.0
2005-01-27 01:40:00,194.035,194.055,194.03,194.035,44600000.0
2005-01-27 01:41:00,194.029,194.029,194.001,194.02,39500000.0
2005-01-27 01:42:00,194.027,194.068,194.027,194.062,23000000.0
2005-01-27 01:43:00,194.051,194.089,194.048,194.089,33100000.0
2005-01-27 01:44:00,194.072,194.098,194.062,194.067,40100000.0
2005-01-27 01:45:00,194.088,194.095,194.06,194.085,40400000.0
2005-01-27 01:46:00,194.099,194.102,194.069,194.073,43600000.0
2005-01-27 01:47:00,194.056,194.113,194.049,194.07,26900000.0
2005-01-27 01:48:00,194.086,194.098,194.056,194.07,73800000.0
2005-01-27 01:49:00,194.117,194.117,194.063,194.071,31200000.0
2005-01-27 01:50:00,194.103,194.115,194.018,194.062,65200000.0
2005-01-27 01:51:00,194.05,194.098,194.042,194.098,35600000.0
2005-01-27 01:52:00,194.054,194.095,194.054,194.084,34500000.0
2005-01-27 01:53:00,194.079,194.091,194.079,194.09,26700000.0
2005-01-27 01:54:00,194.089,194.089,194.036,194.074,73000001.0
2005-01-27 01:55:00,194.078,194.081,194.046,194.053,29800000.0
2005-01-27 01:56:00,194.063,194.084,194.056,194.06,46100001.0
2005-01-27 01:57:00,194.061,194.061,194.006,194.021,59900000.0
2005-01-27 01:58:00,194.037,194.044,193.986,193.987,77499999.0
2005-01-27 01:59:00,193.987,194.018,193.935,193.935,46400000.0
2005-01-27 02:00:00,193.891,193.958,193.891,193.958,60700001.0
2005-01-27 02:01:00,193.99,194.008,193.971,193.988,42800000.0
2005-01-27 02:02:00,193.978,194.0,193.957,193.98,85200000.0
2005-01-27 02:03:00,194.008,194.017,193.995,194.01,18000000.0
2005-01-27 02:04:00,194.02,194.028,194.001,194.009,35400000.0
2005-01-27 02:05:00,194.0,194.002,193.972,193.974,12000000.0
2005-01-27 02:06:00,193.948,193.948,193.903,193.909,34600000.0
2005-01-27 02:07:00,193.937,193.952,193.92,193.939,45700000.0
2005-01-27 02:08:00,193.965,193.984,193.95,193.984,40100000.0
2005-01-27 02:09:00,194.001,194.001,193.978,193.982,51400000.0
2005-01-27 02:10:00,193.992,193.996,193.914,193.959,72200000.0
2005-01-27 02:11:00,193.958,193.978,193.944,193.962,74100000.0
2005-01-27 02:12:00,193.962,193.968,193.915,193.939,44600000.0
2005-01-27 02:13:00,193.931,193.944,193.91,193.937,26300000.0
2005-01-27 02:14:00,193.927,193.927,193.877,193.926,33700000.0
2005-01-27 02:15:00,193.937,193.939,193.881,193.881,69400000.0
2005-01-27 02:16:00,193.868,193.926,193.868,193.917,81499999.0
2005-01-27 02:17:00,193.928,193.928,193.873,193.912,38600000.0
2005-01-27 02:18:00,193.904,193.925,193.904,193.917,58700001.0
2005-01-27 02:19:00,193.905,193.944,193.902,193.922,49100000.0
2005-01-27 02:20:00,193.945,193.957,193.924,193.929,37000000.0
2005-01-27 02:21:00,193.938,193.947,193.912,193.925,60100000.0
2005-01-27 02:22:00,193.943,193.958,193.933,193.958,53700000.0
2005-01-27 02:23:00,193.983,194.002,193.978,193.994,44000000.0
2005-01-27 02:24:00,194.004,194.004,193.976,193.98,65800001.0
2005-01-27 02:25:00,193.949,193.959,193.906,193.94,73099999.0
2005-01-27 02:26:00,193.951,193.962,193.902,193.902,53900000.0
2005-01-27 02:27:00,193.891,193.928,193.88,193.914,39500000.0
2005-01-27 02:28:00,193.924,193.924,193.894,193.911,54400000.0
2005-01-27 02:29:00,193.913,193.928,193.884,193.923,42200000.0
2005-01-27 02:30:00,193.919,193.929,193.892,193.892,52500000.0
2005-01-27 02:31:00,193.893,193.905,193.875,193.89,29500000.0
2005-01-27 02:32:00,193.875,193.924,193.871,193.91,38300000.0
2005-01-27 02:33:00,193.916,193.957,193.916,193.937,34900000.0
2005-01-27 02:34:00,193.954,193.957,193.902,193.944,54300000.0
2005-01-27 02:35:00,193.974,193.976,193.928,193.96,51199999.0
2005-01-27 02:36:00,193.987,193.987,193.935,193.943,46000000.0
2005-01-27 02:37:00,193.96,193.96,193.927,193.95,74800000.0
2005-01-27 02:38:00,193.941,193.957,193.931,193.951,66800000.0
2005-01-27 02:39:00,193.956,193.982,193.905,193.982,69700000.0
2005-01-27 02:40:00,193.987,193.989,193.958,193.962,63100000.0
2005-01-27 02:41:00,193.993,193.993,193.956,193.968,48000000.0
2005-01-27 02:42:00,193.967,193.971,193.947,193.953,46100000.0
2005-01-27 02:43:00,193.97,193.97,193.917,193.93,48000000.0
2005-01-27 02:44:00,193.96,193.992,193.951,193.972,39100000.0
2005-01-27 02:45:00,193.909,193.947,193.904,193.947,45700000.0
2005-01-27 02:46:00,193.947,193.971,193.94,193.948,39700000.0
2005-01-27 02:47:00,193.984,193.999,193.94,193.983,67000002.0
2005-01-27 02:48:00,193.996,194.004,193.97,193.988,58500000.0
2005-01-27 02:49:00,194.0,194.014,193.979,193.996,46600000.0
2005-01-27 02:50:00,193.998,194.016,193.988,194.0,71300000.0
2005-01-27 02:51:00,193.987,194.02,193.978,193.978,16100000.0
2005-01-27 02:52:00,193.957,193.982,193.948,193.963,68100000.0
2005-01-27 02:53:00,193.951,193.97,193.939,193.951,41100000.0
2005-01-27 02:54:00,193.919,193.995,193.919,193.995,64900000.0
2005-01-27 02:55:00,193.963,194.064,193.955,194.064,16700000.0
2005-01-27 02:56:00,194.066,194.092,194.056,194.088,60100001.0
2005-01-27 02:57:00,194.082,194.114,194.077,194.114,40699999.0
2005-01-27 02:58:00,194.091,194.138,194.085,194.137,48300000.0
2005-01-27 02:59:00,194.112,194.117,194.077,194.094,38700000.0
2005-01-27 03:00:00,194.107,194.125,194.08,194.08,44900000.0
2005-01-27 03:01:00,194.107,194.107,194.07,194.07,63000000.0
2005-01-27 03:02:00,194.102,194.109,194.045,194.045,37200000.0
2005-01-27 03:03:00,194.063,194.087,194.05,194.085,44500001.0
2005-01-27 03:04:00,194.065,194.085,194.034,194.067,45900000.0
2005-01-27 03:05:00,194.057,194.07,194.041,194.043,38700000.0
2005-01-27 03:06:00,194.09,194.113,194.069,194.113,46700000.0
2005-01-27 03:07:00,194.099,194.109,194.086,194.109,28400000.0
2005-01-27 03:08:00,194.128,194.135,194.115,194.123,46700000.0
2005-01-27 03:09:00,194.129,194.15,194.126,194.15,39200000.0
2005-01-27 03:10:00,194.11,194.159,194.105,194.142,52300000.0
2005-01-27 03:11:00,194.145,194.145,194.099,194.119,66400000.0
2005-01-27 03:12:00,194.139,194.139,194.111,194.125,57499999.0
2005-01-27 03:13:00,194.123,194.123,194.093,194.103,59000000.0
2005-01-27 03:14:00,194.093,194.102,194.076,194.102,29200000.0
2005-01-27 03:15:00,194.135,194.167,194.135,194.157,35000000.0
2005-01-27 03:16:00,194.163,194.203,194.155,194.203,14900000.0
2005-01-27 03:17:00,194.228,194.229,194.213,194.219,34400000.0
2005-01-27 03:18:00,194.256,194.286,194.227,194.268,61500000.0
2005-01-27 03:19:00,194.271,194.272,194.238,194.253,54300000.0
2005-01-27 03:20:00,194.224,194.237,194.219,194.219,36400000.0
2005-01-27 03:21:00,194.23,194.253,194.184,194.253,47900000.0
2005-01-27 03:22:00,194.246,194.248,194.212,194.212,68200000.0
2005-01-27 03:23:00,194.262,194.262,194.21,194.21,56900000.0
2005-01-27 03:24:00,194.253,194.274,194.229,194.232,76500000.0
2005-01-27 03:25:00,194.231,194.231,194.206,194.216,32500000.0
2005-01-27 03:26:00,194.236,194.238,194.23,194.238,81400001.0
2005-01-27 03:27:00,194.233,194.288,194.226,194.286,45900001.0
2005-01-27 03:28:00,194.299,194.3,194.23,194.23,29600000.0
2005-01-27 03:29:00,194.261,194.269,194.243,194.252,31400000.0
2005-01-27 03:30:00,194.252,194.27,194.224,194.237,54200001.0
2005-01-27 03:31:00,194.295,194.321,194.267,194.321,18000000.0
2005-01-27 03:32:00,194.335,194.373,194.335,194.352,29100000.0
2005-01-27 03:33:00,194.348,194.382,194.348,194.382,46100001.0
2005-01-27 03:34:00,194.355,194.399,194.346,194.346,74100000.0
2005-01-27 03:35:00,194.364,194.392,194.356,194.383,46800000.0
2005-01-27 03:36:00,194.349,194.393,194.349,194.374,67499999.0
2005-01-27 03:37:00,194.346,194.37,194.322,194.364,64800000.0
2005-01-27 03:38:00,194.349,194.359,194.311,194.359,51400000.0
2005-01-27 03:39:00,194.333,194.372,194.326,194.372,30200000.0
2005-01-27 03:40:00,194.352,194.371,194.314,194.354,47900000.0
2005-01-27 03:41:00,194.375,194.381,194.353,194.362,60900000.0
2005-01-27 03:42:00,194.358,194.358,194.319,194.356,44900000.0
2005-01-27 03:43:00,194.363,194.371,194.336,194.371,44300000.0
2005-01-27 03:44:00,194.331,194.376,194.331,194.37,61800000.0
2005-01-27 03:45:00,194.349,194.381,194.339,194.379,24400000.0
2005-01-27 03:46:00,194.351,194.375,194.337,194.37,61800000.0
2005-01-27 03:47:00,194.411,194.426,194.378,194.399,42400000.0
2005-01-27 03:48:00,194.388,194.446,194.378,194.446,81000000.0
2005-01-27 03:49:00,194.434,194.45,194.381,194.381,65500000.0
2005-01-27 03:50:00,194.364,194.372,194.318,194.337,29900000.0
2005-01-27 03:51:00,194.337,194.365,194.332,194.351,62500000.0
2005-01-27 03:52:00,194.347,194.363,194.34,194.359,68000000.0
2005-01-27 03:53:00,194.348,194.373,194.337,194.358,21300000.0
2005-01-27 03:54:00,194.369,194.37,194.353,194.36,60700000.0
2005-01-27 03:55:00,194.385,194.388,194.363,194.382,37000000.0
2005-01-27 03:56:00,194.379,194.406,194.378,194.382,55099999.0
2005-01-27 03:57:00,194.387,194.4,194.343,194.343,74000001.0
2005-01-27 03:58:00,194.345,194.392,194.345,194.392,86600000.0
2005-01-27 03:59:00,194.371,194.394,194.361,194.394,33100000.0
2005-01-27 04:00:00,194.381,194.405,194.381,194.4,27800000.0
2005-01-27 04:01:00,194.383,194.421,194.381,194.387,25500000.0
2005-01-27 04:02:00,194.367,194.421,194.357,194.412,49799999.0
2005-01-27 04:03:00,194.405,194.405,194.355,194.369,21900000.0
2005-01-27 04:04:00,194.373,194.383,194.353,194.37,64599999.0
2005-01-27 04:05:00,194.334,194.349,194.318,194.328,33200000.0
2005-01-27 04:06:00,194.338,194.339,194.306,194.323,71700000.0
2005-01-27 04:07:00,194.332,194.341,194.311,194.332,23500000.0
2005-01-27 04:08:00,194.345,194.345,194.31,194.345,92099999.0
2005-01-27 04:09:00,194.32,194.346,194.32,194.323,54400000.0
2005-01-27 04:10:00,194.334,194.343,194.306,194.336,81300002.0
2005-01-27 04:11:00,194.333,194.351,194.325,194.326,45400000.0
2005-01-27 04:12:00,194.305,194.339,194.305,194.328,31800000.0
2005-01-27 04:13:00,194.322,194.322,194.309,194.315,55700001.0
2005-01-27 04:14:00,194.316,194.333,194.292,194.301,54600000.0
2005-01-27 04:15:00,194.299,194.329,194.282,194.292,45100000.0
2005-01-27 04:16:00,194.268,194.319,194.268,194.307,67699999.0
2005-01-27 04:17:00,194.29,194.322,194.28,194.322,48300000.0
2005-01-27 04:18:00,194.27,194.317,194.27,194.305,84700000.0
2005-01-27 04:19:00,194.244,194.312,194.244,194.312,50200000.0
2005-01-27 04:20:00,194.306,194.324,194.29,194.32,55800000.0
2005-01-27 04:21:00,194.322,194.335,194.283,194.335,66500001.0
2005-01-27 04:22:00,194.323,194.351,194.323,194.334,49700000.0
2005-01-27 04:23:00,194.333,194.369,194.326,194.354,94900000.0
2005-01-27 04:24:00,194.331,194.383,194.32,194.383,66300000.0
2005-01-27 04:25:00,194.311,194.366,194.311,194.356,49000000.0
2005-01-27 04:26:00,194.385,194.394,194.329,194.34,59700001.0
2005-01-27 04:27:00,194.33,194.337,194.276,194.29,38600000.0
2005-01-27 04:28:00,194.295,194.346,194.295,194.346,22800000.0
2005-01-27 04:29:00,194.375,194.378,194.353,194.363,28300000.0
2005-01-27 04:30:00,194.385,194.385,194.341,194.375,30800000.0
2005-01-27 04:31:00,194.413,194.426,194.381,194.418,64700000.0
2005-01-27 04:32:00,194.447,194.458,194.387,194.406,50899999.0
2005-01-27 04:33:00,194.422,194.431,194.374,194.423,40200000.0
2005-01-27 04:34:00,194.421,194.439,194.4,194.427,25800000.0
2005-01-27 04:35:00,194.424,194.433,194.392,194.403,51400000.0
2005-01-27 04:36:00,194.418,194.428,194.393,194.406,48300000.0
2005-01-27 04:37:00,194.389,194.411,194.373,194.387,36700000.0
2005-01-27 04:38:00,194.367,194.378,194.357,194.366,30000000.0
2005-01-27 04:39:00,194.368,194.368,194.319,194.335,43300000.0
2005-01-27 04:40:00,194.343,194.345,194.284,194.317,36300000.0
2005-01-27 04:41:00,194.303,194.334,194.286,194.33,45500000.0
2005-01-27 04:42:00,194.329,194.344,194.264,194.264,62600000.0
2005-01-27 04:43:00,194.271,194.306,194.26,194.286,18300000.0
2005-01-27 04:44:00,194.291,194.296,194.255,194.266,84999999.0
2005-01-27 04:45:00,194.261,194.283,194.26,194.272,69299999.0
2005-01-27 04:46:00,194.276,194.286,194.262,194.266,31900000.0
2005-01-27 04:47:00,194.263,194.302,194.248,194.302,29400000.0
2005-01-27 04:48:00,194.294,194.306,194.27,194.27,57800000.0
2005-01-27 04:49:00,194.297,194.297,194.286,194.286,64100000.0
2005-01-27 04:50:00,194.292,194.293,194.265,194.271,59400000.0
2005-01-27 04:51:00,194.247,194.27,194.21,194.27,44600000.0
2005-01-27 04:52:00,194.259,194.267,194.252,194.267,62200001.0
2005-01-27 04:53:00,194.279,194.283,194.236,194.236,67700000.0
2005-01-27 04:54:00,194.242,194.242,194.207,194.233,61099999.0
2005-01-27 04:55:00,194.222,194.222,194.202,194.212,113600000.0
2005-01-27 04:56:00,194.23,194.231,194.209,194.211,44100000.0
2005-01-27 04:57:00,194.2,194.202,194.104,194.121,54900000.0
2005-01-27 04:58:00,194.105,194.206,194.105,194.175,100200001.0
2005-01-27 04:59:00,194.156,194.227,194.156,194.22,38300000.0
2005-01-27 05:00:00,194.227,194.228,194.186,194.21,33600000.0
2005-01-27 05:01:00,194.201,194.228,194.147,194.147,56800000.0
2005-01-27 05:02:00,194.118,194.162,194.118,194.14,52800001.0
2005-01-27 05:03:00,194.116,194.164,194.116,194.164,38700000.0
2005-01-27 05:04:00,194.155,194.165,194.139,194.165,18800000.0
2005-01-27 05:05:00,194.137,194.14,194.095,194.121,46100001.0
2005-01-27 05:06:00,194.127,194.163,194.118,194.157,53600000.0
2005-01-27 05:07:00,194.18,194.187,194.113,194.113,47700000.0
2005-01-27 05:08:00,194.133,194.2,194.133,194.174,55100000.0
2005-01-27 05:09:00,194.171,194.197,194.156,194.197,43500000.0
2005-01-27 05:10:00,194.176,194.185,194.146,194.171,24400000.0
2005-01-27 05:11:00,194.175,194.213,194.154,194.213,67300000.0
2005-01-27 05:12:00,194.198,194.272,194.198,194.272,25600000.0
2005-01-27 05:13:00,194.25,194.274,194.218,194.232,77400001.0
2005-01-27 05:14:00,194.249,194.251,194.179,194.211,65900000.0
2005-01-27 05:15:00,194.19,194.224,194.181,194.213,27200000.0
2005-01-27 05:16:00,194.225,194.227,194.174,194.174,15000000.0
2005-01-27 05:17:00,194.206,194.264,194.188,194.264,51699999.0
2005-01-27 05:18:00,194.257,194.264,194.2,194.2,59000000.0
2005-01-27 05:19:00,194.178,194.228,194.178,194.219,53500000.0
2005-01-27 05:20:00,194.193,194.217,194.173,194.178,39000000.0
2005-01-27 05:21:00,194.191,194.208,194.175,194.187,47700000.0
2005-01-27 05:22:00,194.2,194.2,194.175,194.188,42700001.0
2005-01-27 05:23:00,194.221,194.221,194.183,194.183,47800000.0
2005-01-27 05:24:00,194.22,194.23,194.177,194.224,41700000.0
2005-01-27 05:25:00,194.246,194.274,194.214,194.274,47400000.0
2005-01-27 05:26:00,194.272,194.272,194.221,194.23,57800000.0
2005-01-27 05:27:00,194.247,194.256,194.241,194.25,58499999.0
2005-01-27 05:28:00,194.239,194.246,194.191,194.191,68000000.0
2005-01-27 05:29:00,194.181,194.207,194.181,194.2,40000000.0
2005-01-27 05:30:00,194.22,194.22,194.174,194.182,37900000.0
2005-01-27 05:31:00,194.185,194.219,194.167,194.198,55500000.0
2005-01-27 05:32:00,194.203,194.22,194.203,194.206,72100000.0
2005-01-27 05:33:00,194.203,194.243,194.198,194.243,76800001.0
2005-01-27 05:34:00,194.251,194.289,194.243,194.289,61299999.0
2005-01-27 05:35:00,194.282,194.285,194.249,194.255,83800000.0
2005-01-27 05:36:00,194.249,194.271,194.231,194.265,34400000.0
2005-01-27 05:37:00,194.24,194.257,194.224,194.235,47300000.0
2005-01-27 05:38:00,194.204,194.221,194.175,194.215,48600001.0
2005-01-27 05:39:00,194.196,194.202,194.165,194.165,61399999.0
2005-01-27 05:40:00,194.165,194.167,194.151,194.151,22300000.0
2005-01-27 05:41:00,194.153,194.18,194.153,194.173,58900000.0
2005-01-27 05:42:00,194.19,194.199,194.165,194.165,33000000.0
2005-01-27 05:43:00,194.162,194.207,194.162,194.207,68100000.0
2005-01-27 05:44:00,194.211,194.211,194.181,194.198,43900000.0
2005-01-27 05:45:00,194.224,194.234,194.183,194.195,25700000.0
2005-01-27 05:46:00,194.232,194.235,194.195,194.235,64000000.0
2005-01-27 05:47:00,194.228,194.236,194.196,194.204,40300000.0
2005-01-27 05:48:00,194.219,194.234,194.206,194.217,40100000.0
2005-01-27 05:49:00,194.224,194.243,194.204,194.243,33900000.0
2005-01-27 05:50:00,194.217,194.227,194.211,194.218,75200000.0
2005-01-27 05:51:00,194.212,194.242,194.199,194.212,26600000.0
2005-01-27 05:52:00,194.216,194.231,194.179,194.195,77900000.0
2005-01-27 05:53:00,194.171,194.171,194.151,194.159,38700001.0
2005-01-27 05:54:00,194.144,194.171,194.132,194.16,33200000.0
2005-01-27 05:55:00,194.158,194.193,194.158,194.193,45400000.0
2005-01-27 05:56:00,194.167,194.185,194.15,194.185,86900002.0
2005-01-27 05:57:00,194.185,194.185,194.144,194.157,34500000.0
2005-01-27 05:58:00,194.169,194.209,194.169,194.193,18800000.0
2005-01-27 05:59:00,194.196,194.219,194.196,194.202,64600000.0
2005-01-27 06:00:00,194.211,194.211,194.191,194.201,69699999.0
2005-01-27 06:01:00,194.19,194.226,194.16,194.16,29900000.0
2005-01-27 06:02:00,194.147,194.17,194.116,194.16,31000000.0
2005-01-27 06:03:00,194.136,194.157,194.136,194.143,30200000.0
2005-01-27 06:04:00,194.15,194.165,194.137,194.142,75500000.0
2005-01-27 06:05:00,194.161,194.185,194.148,194.176,41499999.0
2005-01-27 06:06:00,194.168,194.177,194.135,194.135,69800000.0
2005-01-27 06:07:00,194.137,194.161,194.124,194.142,45099999.0
2005-01-27 06:08:00,194.158,194.158,194.13,194.133,31500000.0
2005-01-27 06:09:00,194.121,194.147,194.121,194.136,51500000.0
2005-01-27 06:10:00,194.126,194.151,194.126,194.148,31000000.0
2005-01-27 06:11:00,194.12,194.158,194.104,194.158,36000000.0
2005-01-27 06:12:00,194.124,194.149,194.122,194.146,32900000.0
2005-01-27 06:13:00,194.141,194.156,194.139,194.15,53700000.0
2005-01-27 06:14:00,194.135,194.141,194.116,194.123,66799999.0
2005-01-27 06:15:00,194.116,194.16,194.109,194.16,32600000.0
2005-01-27 06:16:00,194.159,194.172,194.133,194.172,57800000.0
2005-01-27 06:17:00,194.168,194.171,194.11,194.11,43000000.0
2005-01-27 06:18:00,194.182,194.21,194.169,194.195,77900000.0
2005-01-27 06:19:00,194.197,194.197,194.147,194.151,53900000.0
2005-01-27 06:20:00,194.189,194.189,194.167,194.173,45600000.0
2005-01-27 06:21:00,194.145,194.185,194.143,194.16,78299999.0
2005-01-27 06:22:00,194.159,194.192,194.155,194.155,27300000.0
2005-01-27 06:23:00,194.181,194.181,194.145,194.145,50300000.0
2005-01-27 06:24:00,194.134,194.154,194.13,194.154,36400000.0
2005-01-27 06:25:00,194.149,194.159,194.14,194.14,53299999.0
2005-01-27 06:26:00,194.104,194.124,194.082,194.124,65599999.0
2005-01-27 06:27:00,194.088,194.128,194.087,194.128,68099999.0
2005-01-27 06:28:00,194.109,194.124,194.109,194.12,40300000.0
2005-01-27 06:29:00,194.124,194.136,194.116,194.125,66900000.0
2005-01-27 06:30:00,194.129,194.139,194.076,194.076,51100001.0
2005-01-27 06:31:00,194.143,194.151,194.127,194.151,81499999.0
2005-01-27 06:32:00,194.156,194.177,194.138,194.138,30500000.0
2005-01-27 06:33:00,194.168,194.168,194.137,194.157,48600000.0
2005-01-27 06:34:00,194.146,194.167,194.115,194.167,67800000.0
2005-01-27 06:35:00,194.141,194.159,194.136,194.157,53100000.0
2005-01-27 06:36:00,194.153,194.161,194.139,194.151,31200000.0
2005-01-27 06:37:00,194.143,194.146,194.128,194.144,41500001.0
2005-01-27 06:38:00,194.131,194.158,194.108,194.157,54999999.0
2005-01-27 06:39:00,194.137,194.152,194.118,194.134,87099999.0
2005-01-27 06:40:00,194.091,194.125,194.08,194.112,80700000.0
2005-01-27 06:41:00,194.127,194.156,194.108,194.131,45000000.0
2005-01-27 06:42:00,194.119,194.144,194.107,194.144,76200000.0
2005-01-27 06:43:00,194.147,194.163,194.12,194.12,23200000.0
2005-01-27 06:44:00,194.149,194.154,194.119,194.154,31400000.0
2005-01-27 06:45:00,194.156,194.173,194.147,194.171,62299999.0
2005-01-27 06:46:00,194.173,194.187,194.17,194.179,115399998.0
2005-01-27 06:47:00,194.17,194.204,194.164,194.191,48900000.0
2005-01-27 06:48:00,194.19,194.19,194.134,194.19,49600000.0
2005-01-27 06:49:00,194.172,194.182,194.151,194.163,50100000.0
2005-01-27 06:50:00,194.191,194.191,194.147,194.188,51800000.0
2005-01-27 06:51:00,194.202,194.202,194.15,194.18,35700000.0
2005-01-27 06:52:00,194.165,194.165,194.144,194.156,47600000.0
2005-01-27 06:53:00,194.178,194.19,194.162,194.19,27800000.0
2005-01-27 06:54:00,194.189,194.209,194.186,194.197,40500001.0
2005-01-27 06:55:00,194.208,194.221,194.166,194.166,51200001.0
2005-01-27 06:56:00,194.2,194.217,194.161,194.217,34600000.0
2005-01-27 06:57:00,194.199,194.225,194.199,194.215,20900000.0
2005-01-27 06:58:00,194.219,194.251,194.219,194.25,54100000.0
2005-01-27 06:59:00,194.238,194.24,194.192,194.192,60300001.0
2005-01-27 07:00:00,194.183,194.253,194.172,194.235,12200000.0
2005-01-27 07:01:00,194.177,194.234,194.177,194.234,43600000.0
2005-01-27 07:02:00,194.223,194.229,194.181,194.219,35800000.0
2005-01-27 07:03:00,194.227,194.228,194.193,194.215,73000001.0
2005-01-27 07:04:00,194.203,194.241,194.194,194.217,38000000.0
2005-01-27 07:05:00,194.238,194.238,194.196,194.233,74200000.0
2005-01-27 07:06:00,194.226,194.252,194.202,194.236,29400000.0
2005-01-27 07:07:00,194.251,194.258,194.223,194.258,34500000.0
2005-01-27 07:08:00,194.268,194.268,194.2,194.207,15900000.0
2005-01-27 07:09:00,194.259,194.271,194.246,194.254,69000000.0
2005-01-27 07:10:00,194.27,194.281,194.247,194.255,45500000.0
2005-01-27 07:11:00,194.276,194.276,194.241,194.248,81900000.0
2005-01-27 07:12:00,194.266,194.273,194.235,194.256,27600000.0
2005-01-27 07:13:00,194.196,194.24,194.192,194.233,56700000.0
2005-01-27 07:14:00,194.222,194.244,194.211,194.243,93400000.0
2005-01-27 07:15:00,194.243,194.252,194.22,194.237,36700000.0
2005-01-27 07:16:00,194.243,194.252,194.228,194.234,26300000.0
2005-01-27 07:17:00,194.251,194.254,194.227,194.253,45100000.0
2005-01-27 07:18:00,194.244,194.248,194.213,194.248,33900000.0
2005-01-27 07:19:00,194.251,194.279,194.239,194.243,52599999.0
2005-01-27 07:20:00,194.263,194.267,194.248,194.267,36200000.0
2005-01-27 07:21:00,194.223,194.268,194.211,194.268,37300000.0
2005-01-27 07:22:00,194.26,194.267,194.233,194.267,37100000.0
2005-01-27 07:23:00,194.278,194.321,194.277,194.318,44800000.0
2005-01-27 07:24:00,194.277,194.296,194.254,194.281,47600000.0
2005-01-27 07:25:00,194.291,194.315,194.287,194.313,43300000.0
2005-01-27 07:26:00,194.308,194.318,194.289,194.298,42900000.0
2005-01-27 07:27:00,194.289,194.312,194.254,194.312,35600000.0
2005-01-27 07:28:00,194.323,194.326,194.294,194.326,90600000.0
2005-01-27 07:29:00,194.331,194.331,194.287,194.33,57299999.0
2005-01-27 07:30:00,194.349,194.376,194.322,194.374,78100000.0
2005-01-27 07:31:00,194.366,194.408,194.357,194.394,63699999.0
2005-01-27 07:32:00,194.422,194.439,194.415,194.424,40400001.0
2005-01-27 07:33:00,194.362,194.389,194.339,194.361,34200000.0
2005-01-27 07:34:00,194.348,194.348,194.314,194.329,22200000.0
2005-01-27 07:35:00,194.332,194.34,194.298,194.326,70500001.0
2005-01-27 07:36:00,194.331,194.343,194.303,194.319,42400000.0
2005-01-27 07:37:00,194.314,194.335,194.298,194.298,74200000.0
2005-01-27 07:38:00,194.318,194.338,194.301,194.301,48400000.0
2005-01-27 07:39:00,194.315,194.348,194.257,194.257,69200001.0
2005-01-27 07:40:00,194.317,194.328,194.306,194.318,34100000.0
2005-01-27 07:41:00,194.311,194.343,194.292,194.32,65500000.0
2005-01-27 07:42:00,194.339,194.339,194.305,194.305,64500000.0
2005-01-27 07:43:00,194.303,194.307,194.287,194.305,72600000.0
2005-01-27 07:44:00,194.294,194.316,194.287,194.3,47000000.0
2005-01-27 07:45:00,194.307,194.34,194.305,194.309,50000000.0
2005-01-27 07:46:00,194.32,194.328,194.273,194.282,46000000.0
2005-01-27 07:47:00,194.296,194.319,194.292,194.312,41900000.0
2005-01-27 07:48:00,194.298,194.308,194.272,194.283,48900000.0
2005-01-27 07:49:00,194.287,194.287,194.258,194.271,68000000.0
2005-01-27 07:50:00,194.295,194.295,194.27,194.273,50500000.0
2005-01-27 07:51:00,194.278,194.284,194.255,194.284,64500000.0
2005-01-27 07:52:00,194.277,194.302,194.277,194.292,34600000.0
2005-01-27 07:53:00,194.279,194.327,194.279,194.313,62200000.0
2005-01-27 07:54:00,194.31,194.347,194.29,194.347,51100000.0
2005-01-27 07:55:00,194.309,194.34,194.309,194.34,46700000.0
2005-01-27 07:56:00,194.328,194.366,194.318,194.318,39600000.0
2005-01-27 07:57:00,194.319,194.357,194.312,194.335,43500000.0
2005-01-27 07:58:00,194.319,194.363,194.319,194.363,87200000.0
2005-01-27 07:59:00,194.366,194.366,194.313,194.34,45200000.0
2005-01-27 08:00:00,194.334,194.349,194.334,194.347,50300000.0
2005-01-27 08:01:00,194.357,194.357,194.314,194.336,35500000.0
2005-01-27 08:02:00,194.326,194.334,194.294,194.334,65700001.0
2005-01-27 08:03:00,194.308,194.336,194.293,194.297,25100000.0
2005-01-27 08:04:00,194.279,194.339,194.279,194.328,15300000.0
2005-01-27 08:05:00,194.313,194.339,194.292,194.329,37100000.0
2005-01-27 08:06:00,194.343,194.359,194.324,194.359,33900000.0
2005-01-27 08:07:00,194.343,194.358,194.323,194.358,33300000.0
2005-01-27 08:08:00,194.35,194.36,194.321,194.326,28000000.0
2005-01-27 08:09:00,194.334,194.342,194.317,194.335,54300000.0
2005-01-27 08:10:00,194.341,194.348,194.31,194.315,33900000.0
2005-01-27 08:11:00,194.358,194.381,194.358,194.381,40800000.0
2005-01-27 08:12:00,194.375,194.386,194.343,194.371,69300001.0
2005-01-27 08:13:00,194.386,194.402,194.37,194.402,47300000.0
2005-01-27 08:14:00,194.386,194.386,194.356,194.356,35800000.0
2005-01-27 08:15:00,194.346,194.372,194.33,194.351,17500000.0
2005-01-27 08:16:00,194.365,194.365,194.347,194.351,68800000.0
2005-01-27 08:17:00,194.363,194.375,194.363,194.37,79400000.0
2005-01-27 08:18:00,194.368,194.368,194.324,194.332,13500000.0
2005-01-27 08:19:00,194.334,194.345,194.319,194.345,44700000.0
2005-01-27 08:20:00,194.35,194.35,194.327,194.338,32800000.0
2005-01-27 08:21:00,194.345,194.354,194.336,194.354,53800000.0
2005-01-27 08:22:00,194.334,194.345,194.318,194.326,40200000.0
2005-01-27 08:23:00,194.356,194.382,194.348,194.363,59600000.0
2005-01-27 08:24:00,194.391,194.413,194.378,194.408,41200000.0
2005-01-27 08:25:00,194.388,194.471,194.38,194.46,34599999.0
2005-01-27 08:26:00,194.437,194.505,194.437,194.469,38600000.0
2005-01-27 08:27:00,194.499,194.499,194.446,194.454,56300000.0
2005-01-27 08:28:00,194.446,194.453,194.412,194.425,83000000.0
2005-01-27 08:29:00,194.424,194.442,194.411,194.416,58500000.0
2005-01-27 08:30:00,194.404,194.429,194.387,194.4,51700000.0
2005-01-27 08:31:00,194.39,194.424,194.368,194.421,78800000.0
2005-01-27 08:32:00,194.443,194.443,194.399,194.404,54299999.0
2005-01-27 08:33:00,194.437,194.452,194.38,194.423,64600000.0
2005-01-27 08:34:00,194.434,194.466,194.423,194.437,49700000.0
2005-01-27 08:35:00,194.377,194.406,194.371,194.39,28400000.0
2005-01-27 08:36:00,194.387,194.399,194.349,194.399,43900000.0
2005-01-27 08:37:00,194.375,194.41,194.365,194.395,38900000.0
2005-01-27 08:38:00,194.408,194.415,194.365,194.386,114500000.0
2005-01-27 08:39:00,194.389,194.403,194.381,194.388,42200000.0
2005-01-27 08:40:00,194.421,194.43,194.391,194.418,31600000.0
2005-01-27 08:41:00,194.426,194.469,194.422,194.455,24800000.0
2005-01-27 08:42:00,194.457,194.478,194.421,194.434,95799999.0
2005-01-27 08:43:00,194.423,194.485,194.416,194.428,40800000.0
2005-01-27 08:44:00,194.386,194.417,194.379,194.415,88500000.0
2005-01-27 08:45:00,194.407,194.459,194.407,194.432,29000000.0
2005-01-27 08:46:00,194.425,194.507,194.425,194.507,63800000.0
2005-01-27 08:47:00,194.465,194.49,194.428,194.441,74800000.0
2005-01-27 08:48:00,194.451,194.459,194.391,194.436,66600000.0
2005-01-27 08:49:00,194.427,194.442,194.386,194.391,18400000.0
2005-01-27 08:50:00,194.36,194.374,194.33,194.355,35999999.0
2005-01-27 08:51:00,194.362,194.409,194.358,194.409,27900000.0
2005-01-27 08:52:00,194.416,194.461,194.402,194.436,71700001.0
2005-01-27 08:53:00,194.427,194.451,194.423,194.449,47200000.0
2005-01-27 08:54:00,194.425,194.448,194.416,194.438,35899999.0
2005-01-27 08:55:00,194.426,194.43,194.383,194.43,50600000.0
2005-01-27 08:56:00,194.407,194.412,194.337,194.361,43800000.0
2005-01-27 08:57:00,194.35,194.423,194.35,194.423,19700000.0
2005-01-27 08:58:00,194.407,194.434,194.392,194.405,41000000.0
2005-01-27 08:59:00,194.393,194.496,194.372,194.496,34700000.0
2005-01-27 09:00:00,194.565,194.585,194.505,194.567,57800000.0
2005-01-27 09:01:00,194.561,194.599,194.555,194.595,51000000.0
2005-01-27 09:02:00,194.57,194.578,194.548,194.553,99900000.0
2005-01-27 09:03:00,194.514,194.54,194.491,194.54,85200000.0
2005-01-27 09:04:00,194.504,194.538,194.487,194.529,36500000.0
2005-01-27 09:05:00,194.539,194.564,194.531,194.54,95200000.0
2005-01-27 09:06:00,194.541,194.576,194.53,194.576,52000000.0
2005-01-27 09:07:00,194.548,194.573,194.519,194.558,63000001.0
2005-01-27 09:08:00,194.52,194.527,194.465,194.465,24700000.0
2005-01-27 09:09:00,194.486,194.496,194.466,194.472,55400000.0
2005-01-27 09:10:00,194.493,194.558,194.486,194.551,29100000.0
2005-01-27 09:11:00,194.552,194.567,194.528,194.543,55600000.0
2005-01-27 09:12:00,194.543,194.564,194.537,194.538,46500000.0
2005-01-27 09:13:00,194.539,194.554,194.496,194.533,66500000.0
2005-01-27 09:14:00,194.554,194.554,194.526,194.541,30300000.0
2005-01-27 09:15:00,194.543,194.548,194.486,194.486,76900000.0
2005-01-27 09:16:00,194.477,194.493,194.468,194.483,47699999.0
2005-01-27 09:17:00,194.522,194.536,194.49,194.533,81600000.0
2005-01-27 09:18:00,194.548,194.558,194.483,194.512,51499999.0
2005-01-27 09:19:00,194.501,194.512,194.487,194.512,36400000.0
2005-01-27 09:20:00,194.483,194.498,194.452,194.475,48699999.0
2005-01-27 09:21:00,194.456,194.495,194.446,194.477,50500000.0
2005-01-27 09:22:00,194.504,194.53,194.484,194.484,57200000.0
2005-01-27 09:23:00,194.494,194.494,194.463,194.465,60199999.0
2005-01-27 09:24:00,194.462,194.489,194.438,194.489,43400000.0
2005-01-27 09:25:00,194.48,194.518,194.471,194.517,46300000.0
2005-01-27 09:26:00,194.525,194.54,194.498,194.517,48100000.0
2005-01-27 09:27:00,194.507,194.635,194.505,194.632,62200000.0
2005-01-27 09:28:00,194.628,194.647,194.599,194.614,30000000.0
2005-01-27 09:29:00,194.567,194.585,194.552,194.552,53500000.0
2005-01-27 09:30:00,194.537,194.593,194.53,194.572,39500000.0
2005-01-27 09:31:00,194.551,194.605,194.547,194.602,76099999.0
2005-01-27 09:32:00,194.601,194.612,194.575,194.583,58899998.0
2005-01-27 09:33:00,194.584,194.598,194.575,194.578,54800000.0
2005-01-27 09:34:00,194.572,194.685,194.572,194.677,45400001.0
2005-01-27 09:35:00,194.699,194.714,194.656,194.703,52100000.0
2005-01-27 09:36:00,194.688,194.704,194.672,194.672,97200000.0
2005-01-27 09:37:00,194.643,194.706,194.643,194.706,33200000.0
2005-01-27 09:38:00,194.702,194.723,194.691,194.704,48300000.0
2005-01-27 09:39:00,194.721,194.721,194.675,194.69,26100000.0
2005-01-27 09:40:00,194.688,194.697,194.672,194.672,39600000.0
2005-01-27 09:41:00,194.671,194.684,194.662,194.675,51100000.0
2005-01-27 09:42:00,194.672,194.683,194.663,194.663,35100000.0
2005-01-27 09:43:00,194.684,194.69,194.655,194.671,77100000.0
2005-01-27 09:44:00,194.634,194.674,194.621,194.673,33000000.0
2005-01-27 09:45:00,194.674,194.686,194.653,194.686,45300000.0
2005-01-27 09:46:00,194.705,194.741,194.69,194.741,50700000.0
2005-01-27 09:47:00,194.754,194.793,194.753,194.76,60500000.0
2005-01-27 09:48:00,194.738,194.749,194.72,194.733,31300000.0
2005-01-27 09:49:00,194.72,194.755,194.654,194.654,27300000.0
2005-01-27 09:50:00,194.656,194.72,194.626,194.714,73200001.0
2005-01-27 09:51:00,194.708,194.736,194.679,194.716,43900000.0
2005-01-27 09:52:00,194.692,194.697,194.649,194.649,38800000.0
2005-01-27 09:53:00,194.661,194.7,194.652,194.69,41600000.0
2005-01-27 09:54:00,194.681,194.697,194.626,194.644,77900001.0
2005-01-27 09:55:00,194.637,194.699,194.626,194.699,23600000.0
2005-01-27 09:56:00,194.687,194.697,194.582,194.587,43200000.0
2005-01-27 09:57:00,194.578,194.641,194.555,194.635,53100000.0
2005-01-27 09:58:00,194.641,194.667,194.622,194.667,23900000.0
2005-01-27 09:59:00,194.658,194.659,194.637,194.655,44800000.0
2005-01-27 10:00:00,194.647,194.665,194.613,194.613,89400002.0
2005-01-27 10:01:00,194.614,194.657,194.602,194.64,85000000.0
2005-01-27 10:02:00,194.663,194.676,194.653,194.658,33800000.0
2005-01-27 10:03:00,194.636,194.66,194.62,194.66,60500000.0
2005-01-27 10:04:00,194.66,194.682,194.649,194.649,26800000.0
2005-01-27 10:05:00,194.632,194.632,194.562,194.577,31900000.0
2005-01-27 10:06:00,194.578,194.635,194.566,194.635,32300000.0
2005-01-27 10:07:00,194.598,194.601,194.553,194.553,35800000.0
2005-01-27 10:08:00,194.541,194.577,194.541,194.56,30200000.0
2005-01-27 10:09:00,194.567,194.567,194.519,194.528,37000000.0
2005-01-27 10:10:00,194.556,194.569,194.53,194.551,51400000.0
2005-01-27 10:11:00,194.542,194.569,194.493,194.508,53000000.0
2005-01-27 10:12:00,194.501,194.501,194.468,194.49,32100000.0
2005-01-27 10:13:00,194.454,194.472,194.439,194.452,34100000.0
2005-01-27 10:14:00,194.424,194.472,194.414,194.469,72299999.0
2005-01-27 10:15:00,194.461,194.465,194.431,194.436,35800000.0
2005-01-27 10:16:00,194.402,194.407,194.377,194.38,38700000.0
2005-01-27 10:17:00,194.35,194.39,194.349,194.38,37800000.0
2005-01-27 10:18:00,194.356,194.366,194.328,194.336,56900000.0
2005-01-27 10:19:00,194.308,194.321,194.278,194.295,46700000.0
2005-01-27 10:20:00,194.249,194.257,194.188,194.212,78899999.0
2005-01-27 10:21:00,194.195,194.208,194.145,194.15,36100000.0
2005-01-27 10:22:00,194.178,194.27,194.176,194.253,29100000.0
2005-01-27 10:23:00,194.251,194.262,194.165,194.165,69000000.0
2005-01-27 10:24:00,194.15,194.164,194.102,194.102,62500000.0
2005-01-27 10:25:00,194.097,194.113,194.043,194.111,72100000.0
2005-01-27 10:26:00,194.153,194.182,194.123,194.176,79700000.0
2005-01-27 10:27:00,194.203,194.244,194.193,194.229,56100000.0
2005-01-27 10:28:00,194.244,194.27,194.223,194.27,65500000.0
2005-01-27 10:29:00,194.262,194.262,194.185,194.195,111900000.0
2005-01-27 10:30:00,194.197,194.257,194.155,194.155,36000000.0
2005-01-27 10:31:00,194.156,194.175,194.135,194.164,25600000.0
2005-01-27 10:32:00,194.145,194.212,194.145,194.192,52800000.0
2005-01-27 10:33:00,194.196,194.201,194.157,194.157,80900000.0
2005-01-27 10:34:00,194.177,194.177,194.102,194.105,43000001.0
2005-01-27 10:35:00,194.114,194.124,194.072,194.072,39500000.0
2005-01-27 10:36:00,194.107,194.126,194.085,194.113,72300000.0
2005-01-27 10:37:00,194.126,194.13,194.094,194.097,42400000.0
2005-01-27 10:38:00,194.104,194.118,194.093,194.097,52300000.0
2005-01-27 10:39:00,194.102,194.106,194.061,194.061,97299998.0
2005-01-27 10:40:00,194.079,194.098,194.024,194.051,53100000.0
2005-01-27 10:41:00,194.053,194.104,194.035,194.104,77400000.0
2005-01-27 10:42:00,194.119,194.13,194.088,194.13,49099999.0
2005-01-27 10:43:00,194.135,194.146,194.101,194.138,68600000.0
2005-01-27 10:44:00,194.133,194.162,194.114,194.158,36900000.0
2005-01-27 10:45:00,194.163,194.186,194.15,194.186,94500000.0
2005-01-27 10:46:00,194.158,194.198,194.158,194.17,60200000.0
2005-01-27 10:47:00,194.172,194.175,194.124,194.148,81400000.0
2005-01-27 10:48:00,194.159,194.178,194.131,194.149,81900000.0
2005-01-27 10:49:00,194.153,194.204,194.139,194.187,62400001.0
2005-01-27 10:50:00,194.2,194.211,194.16,194.171,61300000.0
2005-01-27 10:51:00,194.148,194.175,194.142,194.157,36800000.0
2005-01-27 10:52:00,194.15,194.169,194.135,194.152,40000000.0
2005-01-27 10:53:00,194.139,194.154,194.125,194.154,39300000.0
2005-01-27 10:54:00,194.141,194.184,194.117,194.163,67600000.0
2005-01-27 10:55:00,194.162,194.165,194.124,194.135,62600001.0
2005-01-27 10:56:00,194.16,194.182,194.133,194.155,35900000.0
2005-01-27 10:57:00,194.182,194.199,194.129,194.129,42400000.0
2005-01-27 10:58:00,194.124,194.139,194.107,194.133,73300000.0
2005-01-27 10:59:00,194.154,194.165,194.125,194.125,52999999.0
2005-01-27 11:00:00,194.16,194.16,194.102,194.102,23100000.0
2005-01-27 11:01:00,194.114,194.126,194.092,194.115,76200001.0
2005-01-27 11:02:00,194.123,194.161,194.123,194.161,13100000.0
2005-01-27 11:03:00,194.136,194.184,194.121,194.184,53499999.0
2005-01-27 11:04:00,194.19,194.21,194.166,194.204,63900001.0
2005-01-27 11:05:00,194.211,194.271,194.211,194.263,41100000.0
2005-01-27 11:06:00,194.286,194.291,194.263,194.271,30000000.0
2005-01-27 11:07:00,194.295,194.305,194.272,194.272,54200000.0
2005-01-27 11:08:00,194.296,194.325,194.283,194.313,21400000.0
2005-01-27 11:09:00,194.299,194.299,194.248,194.263,47700000.0
2005-01-27 11:10:00,194.253,194.26,194.206,194.238,59700000.0
2005-01-27 11:11:00,194.234,194.271,194.228,194.271,61400000.0
2005-01-27 11:12:00,194.301,194.303,194.265,194.299,37400000.0
2005-01-27 11:13:00,194.322,194.329,194.284,194.314,44000000.0
2005-01-27 11:14:00,194.331,194.356,194.292,194.292,62500000.0
2005-01-27 11:15:00,194.314,194.314,194.271,194.298,60799999.0
2005-01-27 11:16:00,194.272,194.31,194.265,194.308,32900000.0
2005-01-27 11:17:00,194.322,194.359,194.296,194.359,77200000.0
2005-01-27 11:18:00,194.354,194.354,194.324,194.344,81499999.0
2005-01-27 11:19:00,194.348,194.348,194.306,194.338,53900000.0
2005-01-27 11:20:00,194.335,194.354,194.313,194.324,32600000.0
2005-01-27 11:21:00,194.362,194.383,194.34,194.382,53900000.0
2005-01-27 11:22:00,194.393,194.406,194.351,194.406,57600000.0
2005-01-27 11:23:00,194.385,194.408,194.354,194.392,59200000.0
2005-01-27 11:24:00,194.376,194.423,194.376,194.423,39899999.0
2005-01-27 11:25:00,194.38,194.415,194.37,194.393,42300000.0
2005-01-27 11:26:00,194.374,194.382,194.352,194.375,53600000.0
2005-01-27 11:27:00,194.35,194.4,194.35,194.394,75600000.0
2005-01-27 11:28:00,194.4,194.432,194.387,194.411,19300000.0
2005-01-27 11:29:00,194.445,194.445,194.402,194.403,44500000.0
2005-01-27 11:30:00,194.418,194.421,194.383,194.393,62500000.0
2005-01-27 11:31:00,194.397,194.428,194.397,194.428,24300000.0
2005-01-27 11:32:00,194.385,194.427,194.385,194.424,58800000.0
2005-01-27 11:33:00,194.415,194.471,194.406,194.43,72100000.0
2005-01-27 11:34:00,194.42,194.437,194.418,194.428,72899999.0
2005-01-27 11:35:00,194.404,194.431,194.388,194.388,39900000.0
2005-01-27 11:36:00,194.374,194.398,194.356,194.366,61700000.0
2005-01-27 11:37:00,194.356,194.383,194.351,194.382,49400000.0
2005-01-27 11:38:00,194.389,194.396,194.377,194.39,58300000.0
2005-01-27 11:39:00,194.388,194.416,194.374,194.416,58700000.0
2005-01-27 11:40:00,194.411,194.443,194.395,194.415,81300000.0
2005-01-27 11:41:00,194.385,194.41,194.385,194.398,16000000.0
2005-01-27 11:42:00,194.398,194.43,194.381,194.43,79300000.0
2005-01-27 11:43:00,194.419,194.451,194.382,194.382,123799999.0
2005-01-27 11:44:00,194.41,194.416,194.385,194.398,43200000.0
2005-01-27 11:45:00,194.453,194.465,194.424,194.43,70200000.0
2005-01-27 11:46:00,194.42,194.424,194.397,194.404,54600001.0
2005-01-27 11:47:00,194.392,194.392,194.343,194.343,46599999.0
2005-01-27 11:48:00,194.373,194.417,194.37,194.406,33600000.0
2005-01-27 11:49:00,194.407,194.416,194.363,194.406,68600001.0
2005-01-27 11:50:00,194.407,194.437,194.399,194.409,19200000.0
2005-01-27 11:51:00,194.422,194.434,194.384,194.384,64499999.0
2005-01-27 11:52:00,194.393,194.412,194.373,194.412,37900000.0
2005-01-27 11:53:00,194.432,194.463,194.387,194.463,101800000.0
2005-01-27 11:54:00,194.489,194.499,194.398,194.432,38000000.0
2005-01-27 11:55:00,194.467,194.48,194.421,194.475,49600000.0
2005-01-27 11:56:00,194.499,194.523,194.452,194.498,77400000.0
2005-01-27 11:57:00,194.508,194.569,194.486,194.569,30600000.0
2005-01-27 11:58:00,194.568,194.582,194.542,194.566,22700000.0
2005-01-27 11:59:00,194.587,194.592,194.559,194.585,47200000.0
2005-01-27 12:00:00,194.607,194.61,194.58,194.6,43500000.0
2005-01-27 12:01:00,194.576,194.589,194.563,194.58,44900000.0
2005-01-27 12:02:00,194.591,194.614,194.543,194.614,49200000.0
2005-01-27 12:03:00,194.643,194.643,194.585,194.612,28400000.0
2005-01-27 12:04:00,194.572,194.577,194.539,194.557,62199999.0
2005-01-27 12:05:00,194.567,194.567,194.531,194.546,57700000.0
2005-01-27 12:06:00,194.565,194.633,194.56,194.579,80199998.0
2005-01-27 12:07:00,194.538,194.597,194.538,194.581,79000000.0
2005-01-27 12:08:00,194.589,194.629,194.569,194.623,29100000.0
2005-01-27 12:09:00,194.607,194.627,194.587,194.607,33100001.0
2005-01-27 12:10:00,194.61,194.63,194.594,194.621,35400001.0
2005-01-27 12:11:00,194.612,194.653,194.592,194.642,35500000.0
2005-01-27 12:12:00,194.612,194.629,194.599,194.61,61500000.0
2005-01-27 12:13:00,194.62,194.672,194.614,194.655,57000000.0
2005-01-27 12:14:00,194.672,194.685,194.646,194.655,77700000.0
2005-01-27 12:15:00,194.672,194.701,194.634,194.695,50300000.0
2005-01-27 12:16:00,194.704,194.704,194.659,194.668,44100000.0
2005-01-27 12:17:00,194.677,194.7,194.662,194.685,90400000.0
2005-01-27 12:18:00,194.733,194.756,194.704,194.735,53700000.0
2005-01-27 12:19:00,194.771,194.816,194.756,194.797,39800000.0
2005-01-27 12:20:00,194.778,194.81,194.774,194.781,73400000.0
2005-01-27 12:21:00,194.768,194.768,194.696,194.719,73700000.0
2005-01-27 12:22:00,194.71,194.745,194.703,194.736,76500000.0
2005-01-27 12:23:00,194.741,194.778,194.732,194.775,27000000.0
2005-01-27 12:24:00,194.807,194.835,194.763,194.765,29299999.0
2005-01-27 12:25:00,194.77,194.778,194.708,194.728,56800000.0
2005-01-27 12:26:00,194.721,194.721,194.659,194.672,38700001.0
2005-01-27 12:27:00,194.652,194.682,194.639,194.675,67100000.0
2005-01-27 12:28:00,194.707,194.707,194.658,194.67,15800000.0
2005-01-27 12:29:00,194.696,194.696,194.628,194.646,54200000.0
2005-01-27 12:30:00,194.702,194.782,194.679,194.779,66100001.0
2005-01-27 12:31:00,194.779,194.782,194.722,194.722,58699999.0
2005-01-27 12:32:00,194.744,194.756,194.715,194.75,81299999.0
2005-01-27 12:33:00,194.718,194.731,194.695,194.727,51999999.0
2005-01-27 12:34:00,194.73,194.734,194.706,194.717,74900001.0
2005-01-27 12:35:00,194.727,194.741,194.696,194.711,44800000.0
2005-01-27 12:36:00,194.672,194.696,194.642,194.644,36000000.0
2005-01-27 12:37:00,194.642,194.644,194.585,194.612,91300000.0
2005-01-27 12:38:00,194.609,194.617,194.563,194.574,65700000.0
2005-01-27 12:39:00,194.567,194.567,194.531,194.563,76800000.0
2005-01-27 12:40:00,194.57,194.594,194.563,194.566,52500000.0
2005-01-27 12:41:00,194.594,194.604,194.547,194.547,55700000.0
2005-01-27 12:42:00,194.545,194.576,194.521,194.557,92999999.0
2005-01-27 12:43:00,194.522,194.544,194.473,194.516,55100000.0
2005-01-27 12:44:00,194.516,194.548,194.51,194.545,45100000.0
2005-01-27 12:45:00,194.533,194.589,194.533,194.576,64899999.0
2005-01-27 12:46:00,194.564,194.564,194.531,194.545,26600000.0
2005-01-27 12:47:00,194.524,194.542,194.503,194.542,47900000.0
2005-01-27 12:48:00,194.529,194.543,194.509,194.525,39300000.0
2005-01-27 12:49:00,194.538,194.538,194.487,194.494,60700000.0
2005-01-27 12:50:00,194.53,194.555,194.516,194.555,76399999.0
2005-01-27 12:51:00,194.549,194.582,194.529,194.582,34200000.0
2005-01-27 12:52:00,194.587,194.614,194.55,194.596,33500000.0
2005-01-27 12:53:00,194.595,194.6,194.573,194.573,61399999.0
2005-01-27 12:54:00,194.568,194.607,194.541,194.601,78900000.0
2005-01-27 12:55:00,194.614,194.614,194.524,194.535,48300000.0
2005-01-27 12:56:00,194.525,194.544,194.486,194.527,38400000.0
2005-01-27 12:57:00,194.552,194.552,194.5,194.512,58799999.0
2005-01-27 12:58:00,194.521,194.554,194.508,194.539,49900000.0
2005-01-27 12:59:00,194.581,194.584,194.55,194.568,49400000.0
2005-01-27 13:00:00,194.546,194.583,194.514,194.572,41300001.0
2005-01-27 13:01:00,194.565,194.566,194.508,194.522,27200000.0
2005-01-27 13:02:00,194.547,194.596,194.529,194.596,51600000.0
2005-01-27 13:03:00,194.591,194.606,194.56,194.56,65200000.0
2005-01-27 13:04:00,194.555,194.558,194.497,194.519,53400000.0
2005-01-27 13:05:00,194.512,194.523,194.482,194.514,114500001.0
2005-01-27 13:06:00,194.537,194.609,194.517,194.609,60900000.0
2005-01-27 13:07:00,194.624,194.642,194.579,194.626,45000000.0
2005-01-27 13:08:00,194.617,194.654,194.61,194.654,41500000.0
2005-01-27 13:09:00,194.667,194.667,194.625,194.628,37600000.0
2005-01-27 13:10:00,194.644,194.659,194.624,194.659,85799999.0
2005-01-27 13:11:00,194.62,194.62,194.559,194.576,56900000.0
2005-01-27 13:12:00,194.582,194.586,194.546,194.565,62699998.0
2005-01-27 13:13:00,194.549,194.576,194.533,194.556,42800000.0
2005-01-27 13:14:00,194.587,194.587,194.527,194.541,64900000.0
2005-01-27 13:15:00,194.53,194.555,194.512,194.542,28800000.0
2005-01-27 13:16:00,194.555,194.56,194.53,194.559,56500000.0
2005-01-27 13:17:00,194.589,194.599,194.557,194.586,59100000.0
2005-01-27 13:18:00,194.603,194.617,194.57,194.59,64000000.0
2005-01-27 13:19:00,194.563,194.57,194.534,194.559,49899999.0
2005-01-27 13:20:00,194.58,194.58,194.526,194.536,48900000.0
2005-01-27 13:21:00,194.505,194.535,194.471,194.517,24800000.0
2005-01-27 13:22:00,194.505,194.505,194.402,194.402,63200000.0
2005-01-27 13:23:00,194.407,194.414,194.369,194.369,67600000.0
2005-01-27 13:24:00,194.395,194.4,194.376,194.393,34200000.0
2005-01-27 13:25:00,194.418,194.444,194.396,194.396,118600000.0
2005-01-27 13:26:00,194.462,194.462,194.391,194.406,45400001.0
2005-01-27 13:27:00,194.44,194.44,194.416,194.428,47200000.0
2005-01-27 13:28:00,194.446,194.48,194.423,194.428,48499999.0
2005-01-27 13:29:00,194.455,194.467,194.417,194.417,32100000.0
2005-01-27 13:30:00,194.39,194.445,194.388,194.407,38500000.0
2005-01-27 13:31:00,194.43,194.459,194.406,194.414,80499999.0
2005-01-27 13:32:00,194.389,194.423,194.375,194.378,84800001.0
2005-01-27 13:33:00,194.402,194.42,194.383,194.383,45900000.0
2005-01-27 13:34:00,194.354,194.368,194.324,194.36,64099999.0
2005-01-27 13:35:00,194.356,194.362,194.281,194.281,43500000.0
2005-01-27 13:36:00,194.255,194.315,194.248,194.312,91700000.0
2005-01-27 13:37:00,194.321,194.33,194.298,194.32,71899999.0
2005-01-27 13:38:00,194.324,194.337,194.275,194.275,37000000.0
2005-01-27 13:39:00,194.281,194.293,194.256,194.29,24000000.0
2005-01-27 13:40:00,194.282,194.292,194.205,194.205,55700000.0
2005-01-27 13:41:00,194.225,194.253,194.201,194.253,70100002.0
2005-01-27 13:42:00,194.269,194.323,194.255,194.323,24100000.0
2005-01-27 13:43:00,194.342,194.355,194.314,194.347,35300000.0
2005-01-27 13:44:00,194.349,194.349,194.299,194.337,58200000.0
2005-01-27 13:45:00,194.312,194.348,194.3,194.318,44900000.0
2005-01-27 13:46:00,194.309,194.343,194.307,194.335,66900000.0
2005-01-27 13:47:00,194.352,194.352,194.317,194.34,76100000.0
2005-01-27 13:48:00,194.362,194.373,194.281,194.281,81600001.0
2005-01-27 13:49:00,194.257,194.286,194.227,194.275,57700001.0
2005-01-27 13:50:00,194.251,194.278,194.232,194.276,75700000.0
2005-01-27 13:51:00,194.294,194.294,194.203,194.203,72900000.0
2005-01-27 13:52:00,194.22,194.251,194.219,194.248,45900000.0
2005-01-27 13:53:00,194.254,194.308,194.235,194.235,62000000.0
2005-01-27 13:54:00,194.255,194.322,194.241,194.31,58600001.0
2005-01-27 13:55:00,194.291,194.306,194.282,194.299,28400000.0
2005-01-27 13:56:00,194.277,194.302,194.267,194.267,55799999.0
2005-01-27 13:57:00,194.3,194.3,194.246,194.281,67700000.0
2005-01-27 13:58:00,194.298,194.346,194.287,194.337,12600000.0
2005-01-27 13:59:00,194.342,194.364,194.316,194.362,45500000.0
2005-01-27 14:00:00,194.344,194.385,194.344,194.365,53400000.0
2005-01-27 14:01:00,194.379,194.423,194.341,194.423,58100000.0
2005-01-27 14:02:00,194.443,194.5,194.437,194.477,80900001.0
2005-01-27 14:03:00,194.455,194.519,194.455,194.519,73800000.0
2005-01-27 14:04:00,194.515,194.554,194.509,194.545,60000001.0
2005-01-27 14:05:00,194.569,194.583,194.552,194.57,57100000.0
2005-01-27 14:06:00,194.573,194.593,194.549,194.571,54700001.0
2005-01-27 14:07:00,194.565,194.565,194.503,194.503,21100000.0
2005-01-27 14:08:00,194.542,194.542,194.489,194.526,37700000.0
2005-01-27 14:09:00,194.542,194.548,194.5,194.5,27600000.0
2005-01-27 14:10:00,194.51,194.545,194.505,194.505,53400000.0
2005-01-27 14:11:00,194.53,194.548,194.494,194.545,83200000.0
2005-01-27 14:12:00,194.557,194.578,194.533,194.54,65800001.0
2005-01-27 14:13:00,194.528,194.583,194.519,194.553,82100001.0
2005-01-27 14:14:00,194.566,194.566,194.501,194.512,43200000.0
2005-01-27 14:15:00,194.552,194.552,194.496,194.533,44900000.0
2005-01-27 14:16:00,194.555,194.664,194.54,194.663,48500000.0
2005-01-27 14:17:00,194.67,194.699,194.644,194.661,36700000.0
2005-01-27 14:18:00,194.674,194.674,194.573,194.601,57900000.0
2005-01-27 14:19:00,194.586,194.586,194.535,194.546,28400000.0
2005-01-27 14:20:00,194.569,194.574,194.542,194.542,64199999.0
2005-01-27 14:21:00,194.529,194.532,194.483,194.523,118400000.0
2005-01-27 14:22:00,194.555,194.556,194.515,194.522,37700000.0
2005-01-27 14:23:00,194.543,194.59,194.543,194.579,57300000.0
2005-01-27 14:24:00,194.591,194.652,194.565,194.593,36700000.0
2005-01-27 14:25:00,194.556,194.578,194.522,194.526,59300000.0
2005-01-27 14:26:00,194.512,194.538,194.505,194.532,50400000.0
2005-01-27 14:27:00,194.557,194.583,194.557,194.573,55400000.0
2005-01-27 14:28:00,194.575,194.586,194.552,194.577,71900000.0
2005-01-27 14:29:00,194.6,194.607,194.541,194.551,48700000.0
2005-01-27 14:30:00,194.507,194.519,194.47,194.471,66499999.0
2005-01-27 14:31:00,194.451,194.492,194.434,194.455,55600000.0
2005-01-27 14:32:00,194.447,194.453,194.412,194.453,49600000.0
2005-01-27 14:33:00,194.423,194.465,194.422,194.448,43400000.0
2005-01-27 14:34:00,194.464,194.488,194.449,194.458,96500001.0
2005-01-27 14:35:00,194.516,194.516,194.449,194.449,43700000.0
2005-01-27 14:36:00,194.483,194.511,194.476,194.492,78999999.0
2005-01-27 14:37:00,194.523,194.541,194.486,194.508,37700000.0
2005-01-27 14:38:00,194.52,194.571,194.52,194.545,50500001.0
2005-01-27 14:39:00,194.539,194.581,194.516,194.516,42800000.0
2005-01-27 14:40:00,194.529,194.541,194.514,194.518,32300000.0
2005-01-27 14:41:00,194.544,194.544,194.454,194.454,47800000.0
2005-01-27 14:42:00,194.505,194.505,194.464,194.486,73799999.0
2005-01-27 14:43:00,194.472,194.477,194.444,194.453,49299999.0
2005-01-27 14:44:00,194.474,194.477,194.443,194.477,46700000.0
2005-01-27 14:45:00,194.466,194.514,194.462,194.497,39200000.0
2005-01-27 14:46:00,194.518,194.529,194.482,194.489,50500001.0
2005-01-27 14:47:00,194.512,194.517,194.481,194.485,32400000.0
2005-01-27 14:48:00,194.459,194.489,194.444,194.465,38600000.0
2005-01-27 14:49:00,194.425,194.45,194.424,194.432,102500000.0
2005-01-27 14:50:00,194.442,194.45,194.416,194.429,35700000.0
2005-01-27 14:51:00,194.491,194.516,194.462,194.507,58800000.0
2005-01-27 14:52:00,194.508,194.535,194.477,194.523,41300000.0
2005-01-27 14:53:00,194.529,194.532,194.469,194.486,43700000.0
2005-01-27 14:54:00,194.485,194.487,194.436,194.476,86400000.0
2005-01-27 14:55:00,194.464,194.467,194.453,194.462,53400001.0
2005-01-27 14:56:00,194.459,194.476,194.432,194.447,83899999.0
2005-01-27 14:57:00,194.471,194.482,194.455,194.461,46700000.0
2005-01-27 14:58:00,194.482,194.485,194.403,194.444,67400000.0
2005-01-27 14:59:00,194.423,194.453,194.402,194.438,47900000.0
2005-01-27 15:00:00,194.415,194.429,194.394,194.394,67399999.0
2005-01-27 15:01:00,194.405,194.433,194.392,194.417,65999999.0
2005-01-27 15:02:00,194.425,194.432,194.394,194.416,37000000.0
2005-01-27 15:03:00,194.403,194.427,194.403,194.416,77799998.0
2005-01-27 15:04:00,194.428,194.43,194.414,194.416,54300000.0
2005-01-27 15:05:00,194.403,194.511,194.403,194.481,36800000.0
2005-01-27 15:06:00,194.49,194.504,194.422,194.423,21700000.0
2005-01-27 15:07:00,194.457,194.466,194.438,194.463,67500000.0
2005-01-27 15:08:00,194.461,194.483,194.444,194.483,59000000.0
2005-01-27 15:09:00,194.486,194.513,194.485,194.5,61200002.0
2005-01-27 15:10:00,194.503,194.545,194.494,194.542,73700000.0
2005-01-27 15:11:00,194.547,194.558,194.485,194.517,52300000.0
2005-01-27 15:12:00,194.523,194.539,194.499,194.533,56400000.0
2005-01-27 15:13:00,194.585,194.688,194.585,194.688,51100000.0
2005-01-27 15:14:00,194.688,194.762,194.664,194.762,28800000.0
2005-01-27 15:15:00,194.742,194.742,194.72,194.724,64100000.0
2005-01-27 15:16:00,194.714,194.714,194.658,194.671,44400000.0
2005-01-27 15:17:00,194.633,194.642,194.604,194.638,32000000.0
2005-01-27 15:18:00,194.634,194.671,194.629,194.655,76800001.0
2005-01-27 15:19:00,194.664,194.7,194.639,194.675,37500000.0
2005-01-27 15:20:00,194.682,194.694,194.634,194.665,45300000.0
2005-01-27 15:21:00,194.637,194.682,194.609,194.671,33900000.0
2005-01-27 15:22:00,194.672,194.69,194.65,194.657,49700000.0
2005-01-27 15:23:00,194.652,194.664,194.608,194.615,40300000.0
2005-01-27 15:24:00,194.639,194.639,194.6,194.613,67400001.0
2005-01-27 15:25:00,194.62,194.62,194.574,194.592,30400000.0
2005-01-27 15:26:00,194.584,194.585,194.526,194.526,75799999.0
2005-01-27 15:27:00,194.541,194.544,194.493,194.544,46200000.0
2005-01-27 15:28:00,194.558,194.58,194.526,194.537,33100000.0
2005-01-27 15:29:00,194.511,194.541,194.5,194.514,78800000.0
2005-01-27 15:30:00,194.529,194.552,194.469,194.537,42300000.0
2005-01-27 15:31:00,194.529,194.588,194.499,194.499,99999999.0
2005-01-27 15:32:00,194.484,194.492,194.425,194.441,47200000.0
2005-01-27 15:33:00,194.444,194.444,194.389,194.413,49700000.0
2005-01-27 15:34:00,194.416,194.464,194.403,194.429,45300000.0
2005-01-27 15:35:00,194.403,194.461,194.38,194.461,42700000.0
2005-01-27 15:36:00,194.497,194.497,194.393,194.404,21300000.0
2005-01-27 15:37:00,194.406,194.413,194.377,194.407,82700000.0
2005-01-27 15:38:00,194.423,194.448,194.405,194.42,52500000.0
2005-01-27 15:39:00,194.429,194.436,194.341,194.364,64300000.0
2005-01-27 15:40:00,194.379,194.398,194.344,194.398,66100000.0
2005-01-27 15:41:00,194.383,194.409,194.355,194.397,28800000.0
2005-01-27 15:42:00,194.35,194.386,194.329,194.368,64400001.0
2005-01-27 15:43:00,194.402,194.415,194.366,194.402,34700000.0
2005-01-27 15:44:00,194.434,194.448,194.365,194.365,48500000.0
2005-01-27 15:45:00,194.38,194.396,194.301,194.301,46800000.0
2005-01-27 15:46:00,194.29,194.297,194.257,194.26,41500000.0
2005-01-27 15:47:00,194.243,194.285,194.236,194.275,89799999.0
2005-01-27 15:48:00,194.294,194.304,194.281,194.288,63699999.0
2005-01-27 15:49:00,194.297,194.307,194.247,194.307,43500000.0
2005-01-27 15:50:00,194.301,194.36,194.289,194.36,55100000.0
2005-01-27 15:51:00,194.372,194.372,194.309,194.327,67900000.0
2005-01-27 15:52:00,194.326,194.382,194.319,194.374,40800000.0
2005-01-27 15:53:00,194.378,194.487,194.377,194.487,51000000.0
2005-01-27 15:54:00,194.512,194.512,194.434,194.435,68800000.0
2005-01-27 15:55:00,194.428,194.502,194.424,194.502,17300000.0
2005-01-27 15:56:00,194.519,194.529,194.486,194.516,48200000.0
2005-01-27 15:57:00,194.527,194.555,194.513,194.548,31900000.0
2005-01-27 15:58:00,194.562,194.57,194.485,194.495,58300001.0
2005-01-27 15:59:00,194.496,194.527,194.486,194.52,35700000.0
2005-01-27 16:00:00,194.514,194.521,194.473,194.482,77500002.0
2005-01-27 16:01:00,194.512,194.536,194.471,194.535,49199999.0
2005-01-27 16:02:00,194.543,194.562,194.512,194.557,73900000.0
2005-01-27 16:03:00,194.557,194.594,194.543,194.563,54000000.0
2005-01-27 16:04:00,194.513,194.542,194.491,194.527,36300000.0
2005-01-27 16:05:00,194.545,194.599,194.545,194.592,23700000.0
2005-01-27 16:06:00,194.55,194.55,194.497,194.497,18400000.0
2005-01-27 16:07:00,194.453,194.499,194.452,194.476,52400000.0
2005-01-27 16:08:00,194.473,194.493,194.45,194.493,47900000.0
2005-01-27 16:09:00,194.465,194.49,194.453,194.477,30400000.0
2005-01-27 16:10:00,194.514,194.536,194.502,194.536,21300000.0
2005-01-27 16:11:00,194.533,194.595,194.506,194.507,58800000.0
2005-01-27 16:12:00,194.495,194.564,194.47,194.564,47500001.0
2005-01-27 16:13:00,194.53,194.551,194.506,194.537,44200000.0
2005-01-27 16:14:00,194.533,194.543,194.494,194.499,91499999.0
2005-01-27 16:15:00,194.512,194.513,194.485,194.503,42900000.0
2005-01-27 16:16:00,194.508,194.511,194.47,194.493,60999999.0
2005-01-27 16:17:00,194.518,194.56,194.509,194.56,51800000.0
2005-01-27 16:18:00,194.584,194.609,194.543,194.562,48100000.0
2005-01-27 16:19:00,194.564,194.614,194.554,194.614,64800000.0
2005-01-27 16:20:00,194.599,194.608,194.563,194.568,29800000.0
2005-01-27 16:21:00,194.559,194.566,194.515,194.53,45800000.0
2005-01-27 16:22:00,194.542,194.566,194.516,194.554,60100000.0
2005-01-27 16:23:00,194.541,194.572,194.531,194.541,68600000.0
2005-01-27 16:24:00,194.539,194.539,194.466,194.477,40000000.0
2005-01-27 16:25:00,194.497,194.509,194.481,194.509,53700000.0
2005-01-27 16:26:00,194.51,194.518,194.465,194.47,46400000.0
2005-01-27 16:27:00,194.472,194.477,194.389,194.391,37300000.0
2005-01-27 16:28:00,194.389,194.402,194.341,194.341,90900000.0
2005-01-27 16:29:00,194.323,194.365,194.316,194.362,34700000.0
2005-01-27 16:30:00,194.347,194.368,194.341,194.364,66400000.0
2005-01-27 16:31:00,194.352,194.373,194.339,194.373,39200000.0
2005-01-27 16:32:00,194.368,194.37,194.34,194.34,49200000.0
2005-01-27 16:33:00,194.341,194.387,194.341,194.382,49100000.0
2005-01-27 16:34:00,194.361,194.408,194.355,194.408,35600000.0
2005-01-27 16:35:00,194.391,194.405,194.378,194.4,33000000.0
2005-01-27 16:36:00,194.413,194.413,194.367,194.401,40600000.0
2005-01-27 16:37:00,194.423,194.423,194.377,194.42,103299999.0
2005-01-27 16:38:00,194.411,194.428,194.387,194.396,31100000.0
2005-01-27 16:39:00,194.377,194.41,194.377,194.394,40300000.0
2005-01-27 16:40:00,194.381,194.411,194.381,194.391,44700000.0
2005-01-27 16:41:00,194.429,194.431,194.405,194.405,67100000.0
2005-01-27 16:42:00,194.42,194.453,194.42,194.446,29400000.0
2005-01-27 16:43:00,194.429,194.438,194.397,194.406,62900000.0
2005-01-27 16:44:00,194.414,194.418,194.374,194.402,57200000.0
2005-01-27 16:45:00,194.401,194.43,194.395,194.417,36500000.0
2005-01-27 16:46:00,194.403,194.435,194.397,194.397,35100000.0
2005-01-27 16:47:00,194.392,194.405,194.38,194.392,54100000.0
2005-01-27 16:48:00,194.424,194.447,194.405,194.438,61499999.0
2005-01-27 16:49:00,194.443,194.473,194.425,194.453,43200000.0
2005-01-27 16:50:00,194.469,194.479,194.407,194.432,60200000.0
2005-01-27 16:51:00,194.415,194.463,194.415,194.439,96600001.0
2005-01-27 16:52:00,194.4,194.405,194.374,194.384,33800000.0
2005-01-27 16:53:00,194.339,194.375,194.339,194.348,70500000.0
2005-01-27 16:54:00,194.337,194.359,194.322,194.348,51000000.0
2005-01-27 16:55:00,194.361,194.386,194.359,194.366,54200000.0
2005-01-27 16:56:00,194.363,194.408,194.356,194.405,98199999.0
2005-01-27 16:57:00,194.388,194.458,194.379,194.412,32300000.0
2005-01-27 16:58:00,194.411,194.431,194.387,194.427,34300000.0
2005-01-27 16:59:00,194.449,194.473,194.435,194.469,66000000.0
2005-01-27 17:00:00,194.446,194.512,194.445,194.512,24700000.0
2005-01-27 17:01:00,194.574,194.628,194.556,194.628,24700000.0
2005-01-27 17:02:00,194.628,194.657,194.613,194.649,34800000.0
2005-01-27 17:03:00,194.621,194.65,194.611,194.64,47000000.0
2005-01-27 17:04:00,194.653,194.653,194.609,194.645,52800000.0
2005-01-27 17:05:00,194.658,194.707,194.645,194.707,36200000.0
2005-01-27 17:06:00,194.739,194.739,194.67,194.67,48300000.0
2005-01-27 17:07:00,194.674,194.728,194.664,194.728,56300000.0
2005-01-27 17:08:00,194.685,194.699,194.662,194.673,78000001.0
2005-01-27 17:09:00,194.651,194.667,194.62,194.655,31500000.0
2005-01-27 17:10:00,194.677,194.703,194.664,194.691,75600000.0
2005-01-27 17:11:00,194.695,194.729,194.687,194.712,35500000.0
2005-01-27 17:12:00,194.707,194.731,194.697,194.703,59600001.0
2005-01-27 17:13:00,194.71,194.747,194.699,194.747,97700000.0
2005-01-27 17:14:00,194.752,194.752,194.664,194.725,65600000.0
2005-01-27 17:15:00,194.738,194.775,194.706,194.771,74800000.0
2005-01-27 17:16:00,194.772,194.777,194.718,194.726,40000000.0
2005-01-27 17:17:00,194.691,194.724,194.674,194.681,41600000.0
2005-01-27 17:18:00,194.675,194.689,194.655,194.669,53800001.0
2005-01-27 17:19:00,194.681,194.685,194.653,194.667,52000000.0
2005-01-27 17:20:00,194.646,194.73,194.646,194.715,84300000.0
2005-01-27 17:21:00,194.739,194.749,194.69,194.712,22600000.0
2005-01-27 17:22:00,194.753,194.772,194.746,194.772,32000000.0
2005-01-27 17:23:00,194.771,194.79,194.747,194.762,37300000.0
2005-01-27 17:24:00,194.753,194.797,194.73,194.795,29600000.0
2005-01-27 17:25:00,194.785,194.844,194.785,194.816,59499999.0
2005-01-27 17:26:00,194.827,194.851,194.772,194.772,37600000.0
2005-01-27 17:27:00,194.757,194.786,194.756,194.785,39100000.0
2005-01-27 17:28:00,194.828,194.85,194.781,194.847,42099999.0
2005-01-27 17:29:00,194.879,194.879,194.791,194.801,37200000.0
2005-01-27 17:30:00,194.765,194.81,194.762,194.81,58500002.0
2005-01-27 17:31:00,194.784,194.834,194.784,194.834,65099999.0
2005-01-27 17:32:00,194.819,194.867,194.814,194.867,53300000.0
2005-01-27 17:33:00,194.852,194.869,194.836,194.849,27000000.0
2005-01-27 17:34:00,194.846,194.865,194.814,194.846,35600000.0
2005-01-27 17:35:00,194.847,194.863,194.775,194.775,100099999.0
2005-01-27 17:36:00,194.792,194.803,194.733,194.795,71900000.0
2005-01-27 17:37:00,194.781,194.823,194.77,194.77,51900000.0
2005-01-27 17:38:00,194.781,194.827,194.781,194.805,74599999.0
2005-01-27 17:39:00,194.794,194.794,194.727,194.758,20800000.0
2005-01-27 17:40:00,194.726,194.734,194.7,194.706,57000000.0
2005-01-27 17:41:00,194.737,194.752,194.711,194.725,53800000.0
2005-01-27 17:42:00,194.721,194.744,194.705,194.744,44600001.0
2005-01-27 17:43:00,194.749,194.759,194.72,194.755,42000000.0
2005-01-27 17:44:00,194.744,194.769,194.735,194.735,39400000.0
2005-01-27 17:45:00,194.804,194.804,194.766,194.791,62500000.0
2005-01-27 17:46:00,194.813,194.829,194.726,194.726,62900000.0
2005-01-27 17:47:00,194.756,194.756,194.71,194.715,41199999.0
2005-01-27 17:48:00,194.714,194.718,194.65,194.65,36700000.0
2005-01-27 17:49:00,194.687,194.703,194.67,194.687,61200001.0
2005-01-27 17:50:00,194.711,194.749,194.694,194.714,40300001.0
2005-01-27 17:51:00,194.764,194.842,194.764,194.808,35000000.0
2005-01-27 17:52:00,194.821,194.874,194.817,194.872,53500000.0
2005-01-27 17:53:00,194.831,194.867,194.829,194.851,50299999.0
2005-01-27 17:54:00,194.81,194.822,194.786,194.788,37700000.0
2005-01-27 17:55:00,194.783,194.799,194.744,194.744,22700000.0
2005-01-27 17:56:00,194.739,194.743,194.708,194.716,81800002.0
2005-01-27 17:57:00,194.704,194.716,194.67,194.675,50099998.0
2005-01-27 17:58:00,194.683,194.73,194.673,194.695,38900000.0
2005-01-27 17:59:00,194.705,194.722,194.661,194.674,61600000.0
2005-01-27 18:00:00,194.683,194.731,194.661,194.663,66099999.0
2005-01-27 18:01:00,194.697,194.708,194.657,194.698,492300001.0
2005-01-27 18:02:00,194.712,194.793,194.689,194.77,736199997.0
2005-01-27 18:03:00,194.79,194.795,194.74,194.75,678500003.0
2005-01-27 18:04:00,194.757,194.758,194.695,194.709,417500001.0
2005-01-27 18:05:00,194.7,194.708,194.586,194.607,619999998.0
2005-01-27 18:06:00,194.581,194.621,194.543,194.561,680600000.0
2005-01-27 18:07:00,194.56,194.599,194.55,194.55,562200000.0
2005-01-27 18:08:00,194.558,194.614,194.55,194.6,552400003.0
2005-01-27 18:09:00,194.604,194.604,194.528,194.55,545100004.0
2005-01-27 18:10:00,194.543,194.561,194.497,194.518,550100003.0
2005-01-27 18:11:00,194.525,194.558,194.507,194.51,314000000.0
2005-01-27 18:12:00,194.493,194.493,194.393,194.393,270599999.0
2005-01-27 18:13:00,194.4,194.432,194.375,194.404,452599998.0
2005-01-27 18:14:00,194.422,194.438,194.368,194.43,648400002.0
2005-01-27 18:15:00,194.464,194.511,194.445,194.466,680899999.0
2005-01-27 18:16:00,194.475,194.505,194.436,194.472,746700000.0
2005-01-27 18:17:00,194.487,194.504,194.44,194.456,183000000.0
2005-01-27 18:18:00,194.453,194.511,194.453,194.489,420699998.0
2005-01-27 18:19:00,194.473,194.516,194.45,194.516,466600000.0
2005-01-27 18:20:00,194.491,194.623,194.491,194.572,544000001.0
2005-01-27 18:21:00,194.588,194.638,194.57,194.583,550199999.0
2005-01-27 18:22:00,194.611,194.642,194.587,194.6,444300002.0
2005-01-27 18:23:00,194.61,194.638,194.6,194.628,888300002.0
2005-01-27 18:24:00,194.617,194.643,194.595,194.604,478500001.0
2005-01-27 18:25:00,194.603,194.619,194.584,194.61,459300001.0
2005-01-27 18:26:00,194.608,194.625,194.574,194.581,385999999.0
2005-01-27 18:27:00,194.589,194.633,194.567,194.595,439499997.0
2005-01-27 18:28:00,194.638,194.673,194.621,194.653,352600000.0
2005-01-27 18:29:00,194.643,194.672,194.608,194.66,454099999.0
2005-01-27 18:30:00,194.682,194.706,194.666,194.689,248100000.0
2005-01-27 18:31:00,194.69,194.696,194.648,194.652,366400002.0
2005-01-27 18:32:00,194.641,194.682,194.618,194.631,478700001.0
2005-01-27 18:33:00,194.64,194.65,194.595,194.642,448900002.0
2005-01-27 18:34:00,194.652,194.663,194.6,194.618,485900002.0
2005-01-27 18:35:00,194.636,194.655,194.613,194.631,436199999.0
2005-01-27 18:36:00,194.64,194.64,194.571,194.576,412800000.0
2005-01-27 18:37:00,194.582,194.599,194.556,194.579,164200000.0
2005-01-27 18:38:00,194.585,194.601,194.545,194.585,168700000.0
2005-01-27 18:39:00,194.58,194.585,194.54,194.547,111499999.0
2005-01-27 18:40:00,194.56,194.591,194.546,194.584,288699999.0
2005-01-27 18:41:00,194.604,194.617,194.569,194.608,363200001.0
2005-01-27 18:42:00,194.61,194.636,194.571,194.592,304099998.0
2005-01-27 18:43:00,194.578,194.615,194.529,194.544,147400001.0
2005-01-27 18:44:00,194.553,194.585,194.54,194.551,303900002.0
2005-01-27 18:45:00,194.562,194.58,194.533,194.542,197999999.0
2005-01-27 18:46:00,194.56,194.6,194.551,194.6,135000000.0
2005-01-27 18:47:00,194.598,194.618,194.558,194.558,64500000.0
2005-01-27 18:48:00,194.61,194.61,194.556,194.59,150800000.0
2005-01-27 18:49:00,194.592,194.602,194.547,194.568,172100001.0
2005-01-27 18:50:00,194.576,194.606,194.556,194.592,225600000.0
2005-01-27 18:51:00,194.598,194.613,194.56,194.583,177399999.0
2005-01-27 18:52:00,194.6,194.611,194.543,194.587,240200001.0
2005-01-27 18:53:00,194.573,194.6,194.546,194.558,203000001.0
2005-01-27 18:54:00,194.59,194.594,194.542,194.594,200100000.0
2005-01-27 18:55:00,194.606,194.633,194.595,194.607,276299999.0
2005-01-27 18:56:00,194.645,194.665,194.626,194.665,33400000.0
2005-01-27 18:57:00,194.676,194.696,194.617,194.645,135700000.0
2005-01-27 18:58:00,194.663,194.696,194.649,194.684,375799998.0
2005-01-27 18:59:00,194.669,194.737,194.667,194.72,231100000.0
2005-01-27 19:00:00,194.721,194.734,194.663,194.708,66500000.0
2005-01-27 19:01:00,194.715,194.749,194.685,194.711,60500000.0
2005-01-27 19:02:00,194.728,194.774,194.707,194.762,257099999.0
2005-01-27 19:03:00,194.768,194.786,194.744,194.782,318500000.0
2005-01-27 19:04:00,194.785,194.819,194.768,194.812,226900003.0
2005-01-27 19:05:00,194.823,194.823,194.747,194.795,183600000.0
2005-01-27 19:06:00,194.79,194.82,194.763,194.787,482299998.0
2005-01-27 19:07:00,194.782,194.805,194.74,194.76,414700000.0
2005-01-27 19:08:00,194.756,194.758,194.718,194.746,324400000.0
2005-01-27 19:09:00,194.747,194.774,194.723,194.76,121400001.0
2005-01-27 19:10:00,194.763,194.773,194.721,194.765,177600003.0
2005-01-27 19:11:00,194.776,194.776,194.714,194.745,80899999.0
2005-01-27 19:12:00,194.732,194.744,194.676,194.725,77399999.0
2005-01-27 19:13:00,194.73,194.73,194.687,194.705,149799999.0
2005-01-27 19:14:00,194.705,194.729,194.676,194.717,179399999.0
2005-01-27 19:15:00,194.728,194.74,194.706,194.736,271400000.0
2005-01-27 19:16:00,194.751,194.753,194.697,194.715,73800001.0
2005-01-27 19:17:00,194.742,194.756,194.678,194.709,124700000.0
2005-01-27 19:18:00,194.707,194.715,194.683,194.706,198900000.0
2005-01-27 19:19:00,194.688,194.709,194.658,194.67,204500000.0
2005-01-27 19:20:00,194.67,194.683,194.636,194.67,186600000.0
2005-01-27 19:21:00,194.69,194.715,194.66,194.68,149600000.0
2005-01-27 19:22:00,194.707,194.721,194.655,194.655,125300000.0
2005-01-27 19:23:00,194.66,194.682,194.567,194.608,437399998.0
2005-01-27 19:24:00,194.614,194.626,194.589,194.626,106300000.0
2005-01-27 19:25:00,194.609,194.625,194.569,194.589,212200000.0
2005-01-27 19:26:00,194.583,194.597,194.554,194.582,483700003.0
2005-01-27 19:27:00,194.57,194.593,194.526,194.558,247700001.0
2005-01-27 19:28:00,194.573,194.573,194.47,194.535,179000000.0
2005-01-27 19:29:00,194.495,194.537,194.469,194.534,83600000.0
2005-01-27 19:30:00,194.541,194.554,194.495,194.518,305000000.0
2005-01-27 19:31:00,194.516,194.524,194.437,194.469,146599998.0
2005-01-27 19:32:00,194.459,194.511,194.451,194.505,382100001.0
2005-01-27 19:33:00,194.52,194.54,194.484,194.514,167300000.0
2005-01-27 19:34:00,194.495,194.547,194.48,194.518,243100000.0
2005-01-27 19:35:00,194.528,194.555,194.509,194.538,272600000.0
2005-01-27 19:36:00,194.546,194.561,194.517,194.546,264399998.0
2005-01-27 19:37:00,194.571,194.571,194.539,194.539,156599998.0
2005-01-27 19:38:00,194.539,194.539,194.478,194.512,182099999.0
2005-01-27 19:39:00,194.487,194.513,194.463,194.482,167499999.0
2005-01-27 19:40:00,194.494,194.523,194.477,194.509,306999998.0
2005-01-27 19:41:00,194.514,194.552,194.514,194.529,266699999.0
2005-01-27 19:42:00,194.552,194.62,194.542,194.6,143199999.0
2005-01-27 19:43:00,194.608,194.624,194.598,194.607,63800000.0
2005-01-27 19:44:00,194.626,194.68,194.616,194.667,161999999.0
2005-01-27 19:45:00,194.656,194.656,194.563,194.604,127300001.0
2005-01-27 19:46:00,194.589,194.598,194.539,194.598,158900000.0
2005-01-27 19:47:00,194.618,194.637,194.585,194.637,42400000.0
2005-01-27 19:48:00,194.602,194.661,194.602,194.629,204400000.0
2005-01-27 19:49:00,194.601,194.626,194.522,194.522,187700000.0
2005-01-27 19:50:00,194.523,194.572,194.496,194.553,186699999.0
2005-01-27 19:51:00,194.554,194.578,194.534,194.578,122600000.0
2005-01-27 19:52:00,194.556,194.578,194.538,194.559,159800001.0
2005-01-27 19:53:00,194.551,194.589,194.54,194.561,171299999.0
2005-01-27 19:54:00,194.576,194.576,194.535,194.558,148100000.0
2005-01-27 19:55:00,194.56,194.582,194.55,194.566,84700001.0
2005-01-27 19:56:00,194.58,194.591,194.553,194.591,110100001.0
2005-01-27 19:57:00,194.575,194.596,194.55,194.596,128300000.0
2005-01-27 19:58:00,194.614,194.638,194.593,194.602,243600000.0
2005-01-27 19:59:00,194.613,194.644,194.6,194.628,230700000.0
2005-01-27 20:00:00,194.642,194.675,194.614,194.66,61300000.0
2005-01-27 20:01:00,194.651,194.664,194.601,194.644,113900001.0
2005-01-27 20:02:00,194.631,194.65,194.593,194.623,126900000.0
2005-01-27 20:03:00,194.598,194.634,194.598,194.602,117099999.0
2005-01-27 20:04:00,194.589,194.621,194.572,194.617,124300000.0
2005-01-27 20:05:00,194.613,194.615,194.58,194.612,157900000.0
2005-01-27 20:06:00,194.599,194.613,194.575,194.598,201200000.0
2005-01-27 20:07:00,194.643,194.643,194.579,194.61,197500000.0
2005-01-27 20:08:00,194.637,194.637,194.568,194.589,190700000.0
2005-01-27 20:09:00,194.588,194.588,194.546,194.572,102900000.0
2005-01-27 20:10:00,194.595,194.595,194.527,194.567,250100002.0
2005-01-27 20:11:00,194.554,194.577,194.507,194.577,225300000.0
2005-01-27 20:12:00,194.583,194.607,194.552,194.552,572600003.0
2005-01-27 20:13:00,194.579,194.591,194.539,194.543,225399998.0
2005-01-27 20:14:00,194.585,194.604,194.552,194.581,173500000.0
2005-01-27 20:15:00,194.553,194.613,194.55,194.55,323700000.0
2005-01-27 20:16:00,194.568,194.587,194.536,194.556,238300002.0
2005-01-27 20:17:00,194.59,194.599,194.522,194.526,52000000.0
2005-01-27 20:18:00,194.547,194.599,194.511,194.542,142100000.0
2005-01-27 20:19:00,194.595,194.595,194.49,194.533,94400000.0
2005-01-27 20:20:00,194.551,194.592,194.537,194.575,277800001.0
2005-01-27 20:21:00,194.575,194.597,194.526,194.526,86200000.0
2005-01-27 20:22:00,194.551,194.589,194.532,194.589,212200000.0
2005-01-27 20:23:00,194.583,194.598,194.556,194.59,155500001.0
2005-01-27 20:24:00,194.612,194.626,194.585,194.599,117200000.0
2005-01-27 20:25:00,194.615,194.63,194.587,194.623,275200001.0
2005-01-27 20:26:00,194.626,194.637,194.602,194.637,349900002.0
2005-01-27 20:27:00,194.61,194.633,194.599,194.605,235200001.0
2005-01-27 20:28:00,194.603,194.623,194.539,194.558,351700000.0
2005-01-27 20:29:00,194.571,194.586,194.527,194.545,419600002.0
2005-01-27 20:30:00,194.557,194.589,194.554,194.576,628700001.0
2005-01-27 20:31:00,194.58,194.61,194.556,194.587,411799999.0
2005-01-27 20:32:00,194.586,194.607,194.522,194.545,635899998.0
2005-01-27 20:33:00,194.533,194.57,194.531,194.561,202100000.0
2005-01-27 20:34:00,194.528,194.588,194.527,194.573,110000000.0
2005-01-27 20:35:00,194.59,194.59,194.534,194.578,97700000.0
2005-01-27 20:36:00,194.562,194.577,194.526,194.56,121700000.0
2005-01-27 20:37:00,194.58,194.613,194.538,194.608,92599999.0
2005-01-27 20:38:00,194.59,194.637,194.554,194.624,284400000.0
2005-01-27 20:39:00,194.622,194.645,194.582,194.582,257100000.0
2005-01-27 20:40:00,194.592,194.601,194.553,194.573,422299998.0
2005-01-27 20:41:00,194.567,194.581,194.432,194.49,167999999.0
2005-01-27 20:42:00,194.484,194.579,194.438,194.533,205099998.0
2005-01-27 20:43:00,194.541,194.56,194.496,194.54,321699999.0
2005-01-27 20:44:00,194.534,194.549,194.492,194.549,313299999.0
2005-01-27 20:45:00,194.54,194.555,194.49,194.53,224499998.0
2005-01-27 20:46:00,194.52,194.554,194.503,194.523,248799998.0
2005-01-27 20:47:00,194.544,194.582,194.512,194.549,244400000.0
2005-01-27 20:48:00,194.551,194.594,194.534,194.539,255899998.0
2005-01-27 20:49:00,194.54,194.579,194.505,194.537,121299999.0
2005-01-27 20:50:00,194.537,194.563,194.491,194.513,387300000.0
2005-01-27 20:51:00,194.516,194.541,194.443,194.51,152800000.0
2005-01-27 20:52:00,194.494,194.508,194.452,194.459,115700001.0
2005-01-27 20:53:00,194.487,194.494,194.451,194.494,271899999.0
2005-01-27 20:54:00,194.497,194.497,194.421,194.492,159099999.0
2005-01-27 20:55:00,194.484,194.5,194.453,194.458,314200000.0
2005-01-27 20:56:00,194.46,194.469,194.412,194.436,182799999.0
2005-01-27 20:57:00,194.412,194.412,194.35,194.402,337999999.0
2005-01-27 20:58:00,194.403,194.47,194.403,194.449,375800002.0
2005-01-27 20:59:00,194.441,194.462,194.407,194.423,509100001.0
2005-01-27 21:00:00,194.415,194.435,194.38,194.412,498000001.0
2005-01-27 21:01:00,194.439,194.469,194.432,194.447,476799999.0
2005-01-27 21:02:00,194.451,194.496,194.45,194.496,190999999.0
2005-01-27 21:03:00,194.492,194.555,194.452,194.531,199800001.0
2005-01-27 21:04:00,194.551,194.592,194.506,194.559,106100001.0
2005-01-27 21:05:00,194.566,194.604,194.563,194.585,99600000.0
2005-01-27 21:06:00,194.576,194.607,194.535,194.574,180700001.0
2005-01-27 21:07:00,194.565,194.587,194.548,194.551,198000000.0
2005-01-27 21:08:00,194.559,194.559,194.511,194.517,134400001.0
2005-01-27 21:09:00,194.515,194.532,194.503,194.519,87900001.0
2005-01-27 21:10:00,194.515,194.56,194.514,194.533,90500000.0
2005-01-27 21:11:00,194.532,194.546,194.515,194.534,115300000.0
2005-01-27 21:12:00,194.527,194.558,194.503,194.53,96900001.0
2005-01-27 21:13:00,194.542,194.549,194.484,194.505,131799998.0
2005-01-27 21:14:00,194.518,194.582,194.504,194.565,414800002.0
2005-01-27 21:15:00,194.563,194.594,194.548,194.567,309200000.0
2005-01-27 21:16:00,194.57,194.578,194.553,194.567,104500001.0
2005-01-27 21:17:00,194.569,194.583,194.507,194.565,210200000.0
2005-01-27 21:18:00,194.57,194.586,194.539,194.57,107600000.0
2005-01-27 21:19:00,194.573,194.625,194.546,194.625,266400000.0
2005-01-27 21:20:00,194.625,194.625,194.546,194.575,343100003.0
2005-01-27 21:21:00,194.583,194.591,194.533,194.54,246699999.0
2005-01-27 21:22:00,194.553,194.559,194.518,194.52,183300000.0
2005-01-27 21:23:00,194.544,194.544,194.501,194.533,186600000.0
2005-01-27 21:24:00,194.511,194.543,194.504,194.535,256800002.0
2005-01-27 21:25:00,194.519,194.528,194.471,194.498,296200000.0
2005-01-27 21:26:00,194.506,194.527,194.489,194.51,146099999.0
2005-01-27 21:27:00,194.538,194.566,194.515,194.552,145200000.0
2005-01-27 21:28:00,194.53,194.544,194.492,194.515,147999999.0
2005-01-27 21:29:00,194.505,194.55,194.498,194.54,70700000.0
2005-01-27 21:30:00,194.532,194.549,194.504,194.537,71700000.0
2005-01-27 21:31:00,194.533,194.549,194.521,194.521,69600000.0
2005-01-27 21:32:00,194.532,194.539,194.502,194.528,99000001.0
2005-01-27 21:33:00,194.505,194.509,194.458,194.458,141700000.0
2005-01-27 21:34:00,194.502,194.502,194.453,194.488,87800000.0
2005-01-27 21:35:00,194.494,194.51,194.492,194.506,27800000.0
2005-01-27 21:36:00,194.514,194.527,194.491,194.526,100599998.0
2005-01-27 21:37:00,194.495,194.543,194.488,194.543,84400000.0
2005-01-27 21:38:00,194.545,194.545,194.508,194.527,49800000.0
2005-01-27 21:39:00,194.531,194.539,194.503,194.533,37500000.0
2005-01-27 21:40:00,194.521,194.555,194.485,194.555,34100000.0
2005-01-27 21:41:00,194.553,194.553,194.522,194.545,41100000.0
2005-01-27 21:42:00,194.569,194.569,194.523,194.554,172400000.0
2005-01-27 21:43:00,194.533,194.594,194.522,194.594,77999999.0
2005-01-27 21:44:00,194.578,194.608,194.55,194.591,183999999.0
2005-01-27 21:45:00,194.593,194.617,194.572,194.606,51000000.0
2005-01-27 21:46:00,194.609,194.636,194.59,194.614,112900000.0
2005-01-27 21:47:00,194.612,194.616,194.565,194.599,71700000.0
2005-01-27 21:48:00,194.582,194.593,194.555,194.575,109699999.0
2005-01-27 21:49:00,194.557,194.574,194.549,194.565,42100000.0
2005-01-27 21:50:00,194.587,194.59,194.562,194.58,28300000.0
2005-01-27 21:51:00,194.58,194.586,194.554,194.575,119600001.0
2005-01-27 21:52:00,194.561,194.597,194.54,194.562,75099999.0
2005-01-27 21:53:00,194.571,194.613,194.551,194.612,28300000.0
2005-01-27 21:54:00,194.599,194.621,194.501,194.612,94000000.0
2005-01-27 21:55:00,194.597,194.6,194.532,194.6,93199999.0
2005-01-27 21:56:00,194.582,194.601,194.58,194.584,43800000.0
2005-01-27 21:57:00,194.598,194.613,194.591,194.613,69300000.0
2005-01-27 21:58:00,194.615,194.627,194.6,194.6,26400000.0
2005-01-27 21:59:00,194.596,194.674,194.594,194.651,223300000.0
2005-01-27 22:00:00,194.656,194.683,194.604,194.626,159600000.0
2005-01-27 22:01:00,194.596,194.625,194.59,194.625,162700000.0
2005-01-27 22:02:00,194.618,194.62,194.584,194.607,303300001.0
2005-01-27 22:03:00,194.596,194.632,194.559,194.559,90900000.0
2005-01-27 22:04:00,194.575,194.613,194.564,194.588,155400001.0
2005-01-27 22:05:00,194.588,194.598,194.549,194.573,64000000.0
2005-01-27 22:06:00,194.552,194.552,194.52,194.52,22600000.0
2005-01-27 22:07:00,194.545,194.558,194.525,194.55,57900000.0
2005-01-27 22:08:00,194.561,194.57,194.545,194.557,73900000.0
2005-01-27 22:09:00,194.587,194.6,194.56,194.572,66000000.0
2005-01-27 22:10:00,194.581,194.592,194.556,194.591,63400001.0
2005-01-27 22:11:00,194.596,194.666,194.596,194.608,57300000.0
2005-01-27 22:12:00,194.658,194.67,194.612,194.645,90100000.0
2005-01-27 22:13:00,194.643,194.655,194.629,194.652,65000000.0
2005-01-27 22:14:00,194.697,194.697,194.659,194.659,62400000.0
2005-01-27 22:15:00,194.679,194.703,194.638,194.643,143800000.0
2005-01-27 22:16:00,194.638,194.669,194.623,194.629,209899999.0
2005-01-27 22:17:00,194.654,194.668,194.62,194.668,41100000.0
2005-01-27 22:18:00,194.685,194.688,194.665,194.666,64500000.0
2005-01-27 22:19:00,194.663,194.669,194.615,194.636,77200000.0
2005-01-27 22:20:00,194.644,194.65,194.609,194.65,62300000.0
2005-01-27 22:21:00,194.599,194.685,194.599,194.672,57500000.0
2005-01-27 22:22:00,194.661,194.68,194.643,194.65,51400000.0
2005-01-27 22:23:00,194.67,194.687,194.639,194.673,164499999.0
2005-01-27 22:24:00,194.698,194.698,194.604,194.691,43900000.0
2005-01-27 22:25:00,194.6,194.679,194.6,194.663,53000000.0
2005-01-27 22:26:00,194.683,194.683,194.631,194.637,27900000.0
2005-01-27 22:27:00,194.652,194.678,194.61,194.621,132800000.0
2005-01-27 22:28:00,194.618,194.674,194.608,194.662,58799999.0
2005-01-27 22:29:00,194.631,194.666,194.612,194.647,125200000.0
2005-01-27 22:30:00,194.636,194.675,194.622,194.675,41200000.0
2005-01-27 22:31:00,194.685,194.689,194.633,194.645,79200001.0
2005-01-27 22:32:00,194.646,194.671,194.636,194.671,88200000.0
2005-01-27 22:33:00,194.685,194.685,194.644,194.669,228200002.0
2005-01-27 22:34:00,194.695,194.721,194.686,194.716,316399998.0
2005-01-27 22:35:00,194.726,194.726,194.663,194.663,66200000.0
2005-01-27 22:36:00,194.712,194.712,194.65,194.698,91299999.0
2005-01-27 22:37:00,194.678,194.695,194.643,194.653,60100001.0
2005-01-27 22:38:00,194.654,194.677,194.634,194.671,82900000.0
2005-01-27 22:39:00,194.659,194.667,194.626,194.633,55100000.0
2005-01-27 22:40:00,194.638,194.692,194.634,194.67,89099998.0
2005-01-27 22:41:00,194.669,194.673,194.64,194.673,79699999.0
2005-01-27 22:42:00,194.648,194.665,194.641,194.665,49799999.0
2005-01-27 22:43:00,194.686,194.696,194.652,194.681,74800000.0
2005-01-27 22:44:00,194.683,194.702,194.656,194.668,125100000.0
2005-01-27 22:45:00,194.7,194.7,194.674,194.682,144599999.0
2005-01-27 22:46:00,194.647,194.683,194.647,194.67,47900000.0
2005-01-27 22:47:00,194.688,194.688,194.667,194.673,99200001.0
2005-01-27 22:48:00,194.697,194.697,194.637,194.662,58500000.0
2005-01-27 22:49:00,194.648,194.668,194.639,194.645,39700000.0
2005-01-27 22:50:00,194.65,194.65,194.613,194.639,41500000.0
2005-01-27 22:51:00,194.64,194.64,194.594,194.626,97200000.0
2005-01-27 22:52:00,194.632,194.642,194.607,194.607,23900000.0
2005-01-27 22:53:00,194.63,194.688,194.63,194.675,119900000.0
2005-01-27 22:54:00,194.636,194.642,194.594,194.61,71400001.0
2005-01-27 22:55:00,194.598,194.624,194.58,194.589,102499999.0
2005-01-27 22:56:00,194.61,194.624,194.585,194.585,62600000.0
2005-01-27 22:57:00,194.612,194.633,194.591,194.614,79900001.0
2005-01-27 22:58:00,194.582,194.605,194.569,194.603,31900000.0
2005-01-27 22:59:00,194.588,194.598,194.564,194.584,56700001.0
2005-01-27 23:00:00,194.601,194.636,194.578,194.614,43900000.0
2005-01-27 23:01:00,194.657,194.657,194.597,194.61,31100000.0
2005-01-27 23:02:00,194.619,194.645,194.606,194.645,22000000.0
2005-01-27 23:03:00,194.597,194.65,194.597,194.65,64699999.0
2005-01-27 23:04:00,194.665,194.675,194.646,194.667,46800000.0
2005-01-27 23:05:00,194.656,194.678,194.656,194.668,58199999.0
2005-01-27 23:06:00,194.664,194.703,194.656,194.703,42500000.0
2005-01-27 23:07:00,194.672,194.685,194.643,194.666,58900000.0
2005-01-27 23:08:00,194.652,194.652,194.619,194.649,48500000.0
2005-01-27 23:09:00,194.658,194.662,194.624,194.624,58400000.0
2005-01-27 23:10:00,194.647,194.65,194.612,194.637,73000001.0
2005-01-27 23:11:00,194.626,194.664,194.59,194.59,59400000.0
2005-01-27 23:12:00,194.603,194.636,194.6,194.636,40500000.0
2005-01-27 23:13:00,194.614,194.67,194.614,194.67,28400000.0
2005-01-27 23:14:00,194.639,194.645,194.608,194.645,74000001.0
2005-01-27 23:15:00,194.675,194.69,194.651,194.687,40800001.0
2005-01-27 23:16:00,194.698,194.724,194.686,194.706,59500000.0
2005-01-27 23:17:00,194.741,194.742,194.709,194.717,52600000.0
2005-01-27 23:18:00,194.742,194.751,194.716,194.751,42400001.0
2005-01-27 23:19:00,194.754,194.754,194.681,194.681,27200000.0
2005-01-27 23:20:00,194.736,194.741,194.698,194.698,70100000.0
2005-01-27 23:21:00,194.709,194.754,194.687,194.727,48400001.0
2005-01-27 23:22:00,194.678,194.728,194.673,194.718,45000000.0
2005-01-27 23:23:00,194.71,194.722,194.686,194.698,66000001.0
2005-01-27 23:24:00,194.699,194.723,194.699,194.7,42600000.0
2005-01-27 23:25:00,194.675,194.703,194.649,194.68,91300002.0
2005-01-27 23:26:00,194.716,194.716,194.695,194.701,34900001.0
2005-01-27 23:27:00,194.675,194.705,194.671,194.705,28400000.0
2005-01-27 23:28:00,194.689,194.689,194.63,194.632,92799999.0
2005-01-27 23:29:00,194.617,194.629,194.587,194.587,57699999.0
2005-01-27 23:30:00,194.617,194.641,194.592,194.608,73000001.0
2005-01-27 23:31:00,194.587,194.609,194.573,194.581,52100000.0
2005-01-27 23:32:00,194.568,194.604,194.538,194.593,37400000.0
2005-01-27 23:33:00,194.596,194.614,194.592,194.602,46600000.0
2005-01-27 23:34:00,194.642,194.642,194.598,194.598,37300000.0
2005-01-27 23:35:00,194.57,194.641,194.553,194.589,37100000.0
2005-01-27 23:36:00,194.559,194.59,194.538,194.588,50900000.0
2005-01-27 23:37:00,194.559,194.559,194.528,194.542,90299997.0
2005-01-27 23:38:00,194.562,194.562,194.539,194.554,60300000.0
2005-01-27 23:39:00,194.567,194.567,194.547,194.554,46600001.0
2005-01-27 23:40:00,194.586,194.586,194.549,194.557,56000000.0
2005-01-27 23:41:00,194.536,194.551,194.522,194.547,52400000.0
2005-01-27 23:42:00,194.532,194.577,194.532,194.569,21300000.0
2005-01-27 23:43:00,194.571,194.592,194.562,194.585,44200000.0
2005-01-27 23:44:00,194.585,194.585,194.558,194.582,41400000.0
2005-01-27 23:45:00,194.57,194.58,194.562,194.579,19500000.0
2005-01-27 23:46:00,194.553,194.572,194.534,194.572,69200000.0
2005-01-27 23:47:00,194.534,194.589,194.532,194.573,53900000.0
2005-01-27 23:48:00,194.604,194.627,194.585,194.621,44300000.0
2005-01-27 23:49:00,194.616,194.637,194.595,194.619,39300000.0
2005-01-27 23:50:00,194.526,194.527,194.438,194.442,74200000.0
2005-01-27 23:51:00,194.427,194.441,194.355,194.387,37100000.0
2005-01-27 23:52:00,194.449,194.502,194.414,194.502,78600001.0
2005-01-27 23:53:00,194.515,194.515,194.299,194.299,64100000.0
2005-01-27 23:54:00,194.332,194.4,194.332,194.4,44700000.0
2005-01-27 23:55:00,194.387,194.413,194.35,194.35,57800000.0
2005-01-27 23:56:00,194.313,194.313,194.22,194.22,35900000.0
2005-01-27 23:57:00,194.165,194.207,194.128,194.162,27500000.0
2005-01-27 23:58:00,194.147,194.194,194.105,194.194,46200000.0
2005-01-27 23:59:00,194.225,194.225,194.032,194.036,43800000.0
2005-01-28 00:00:00,194.003,194.019,193.938,193.987,63600001.0
2005-01-28 00:01:00,193.968,194.076,193.959,194.076,52299999.0
2005-01-28 00:02:00,194.094,194.109,193.936,193.96,65600000.0
2005-01-28 00:03:00,193.974,193.976,193.902,193.956,29800000.0
2005-01-28 00:04:00,193.913,193.981,193.912,193.978,24400000.0
2005-01-28 00:05:00,193.985,194.027,193.907,193.91,69999999.0
2005-01-28 00:06:00,193.916,193.994,193.906,193.96,79900003.0
2005-01-28 00:07:00,194.0,194.011,193.978,194.011,53300000.0
2005-01-28 00:08:00,193.999,194.062,193.999,194.057,50200000.0
2005-01-28 00:09:00,194.045,194.057,194.009,194.038,46999999.0
2005-01-28 00:10:00,194.005,194.005,193.859,193.859,19800000.0
2005-01-28 00:11:00,193.86,193.893,193.8,193.893,45300000.0
2005-01-28 00:12:00,193.947,193.964,193.906,193.956,42200000.0
2005-01-28 00:13:00,193.91,193.967,193.897,193.945,65300000.0
2005-01-28 00:14:00,193.949,193.968,193.913,193.952,48400000.0
2005-01-28 00:15:00,193.98,193.982,193.882,193.882,36500000.0
2005-01-28 00:16:00,193.918,193.972,193.917,193.967,75999999.0
2005-01-28 00:17:00,193.959,193.986,193.946,193.977,50800000.0
2005-01-28 00:18:00,193.984,193.984,193.899,193.907,99400001.0
2005-01-28 00:19:00,193.882,193.9,193.863,193.885,81500001.0
2005-01-28 00:20:00,193.838,193.923,193.838,193.874,88200001.0
2005-01-28 00:21:00,193.875,194.009,193.869,194.002,49400000.0
2005-01-28 00:22:00,193.968,194.057,193.967,194.045,81699999.0
2005-01-28 00:23:00,194.007,194.013,193.967,193.97,59400001.0
2005-01-28 00:24:00,193.903,193.903,193.788,193.788,47300001.0
2005-01-28 00:25:00,193.722,193.733,193.608,193.622,52200000.0
2005-01-28 00:26:00,193.605,193.706,193.605,193.663,53100000.0
2005-01-28 00:27:00,193.629,193.654,193.558,193.597,96600000.0
2005-01-28 00:28:00,193.595,193.804,193.593,193.804,46800000.0
2005-01-28 00:29:00,193.8,193.94,193.79,193.94,65200001.0
2005-01-28 00:30:00,193.905,193.922,193.851,193.856,44900000.0
2005-01-28 00:31:00,193.823,193.948,193.823,193.948,26700000.0
2005-01-28 00:32:00,193.936,193.952,193.918,193.946,50000000.0
2005-01-28 00:33:00,193.937,194.071,193.937,194.06,21000000.0
2005-01-28 00:34:00,194.03,194.23,193.996,194.162,73700000.0
2005-01-28 00:35:00,194.2,194.202,194.03,194.064,65600000.0
2005-01-28 00:36:00,194.082,194.097,193.929,193.936,64900000.0
2005-01-28 00:37:00,193.909,193.909,193.797,193.834,57000000.0
2005-01-28 00:38:00,193.799,193.859,193.799,193.845,54000000.0
2005-01-28 00:39:00,193.837,193.888,193.828,193.878,55700000.0
2005-01-28 00:40:00,193.823,193.915,193.802,193.915,92200002.0
2005-01-28 00:41:00,193.909,193.994,193.909,193.994,22300000.0
2005-01-28 00:42:00,194.003,194.115,193.986,194.098,16800000.0
2005-01-28 00:43:00,194.099,194.099,194.034,194.045,28400000.0
2005-01-28 00:44:00,194.064,194.093,194.064,194.079,50900000.0
2005-01-28 00:45:00,194.08,194.08,194.021,194.037,30100000.0
2005-01-28 00:46:00,194.047,194.081,194.037,194.07,43800000.0
2005-01-28 00:47:00,194.08,194.087,194.041,194.06,35000000.0
2005-01-28 00:48:00,194.067,194.146,194.067,194.126,26800000.0
2005-01-28 00:49:00,194.126,194.166,194.117,194.166,58200002.0
2005-01-28 00:50:00,194.158,194.193,194.119,194.161,49800000.0
2005-01-28 00:51:00,194.162,194.196,194.132,194.194,47600000.0
2005-01-28 00:52:00,194.214,194.218,194.159,194.178,55500000.0
2005-01-28 00:53:00,194.16,194.213,194.151,194.173,58500000.0
2005-01-28 00:54:00,194.191,194.233,194.178,194.21,40000001.0
2005-01-28 00:55:00,194.194,194.247,194.194,194.245,80099999.0
2005-01-28 00:56:00,194.252,194.276,194.236,194.276,68799999.0
2005-01-28 00:57:00,194.25,194.269,194.213,194.239,41800000.0
2005-01-28 00:58:00,194.203,194.271,194.201,194.254,31800000.0
2005-01-28 00:59:00,194.243,194.287,194.218,194.275,57399999.0
2005-01-28 01:00:00,194.246,194.28,194.219,194.274,84600001.0
2005-01-28 01:01:00,194.273,194.28,194.258,194.267,39300000.0
2005-01-28 01:02:00,194.253,194.291,194.24,194.289,68500000.0
2005-01-28 01:03:00,194.269,194.284,194.242,194.266,43900000.0
2005-01-28 01:04:00,194.27,194.329,194.261,194.302,61300000.0
2005-01-28 01:05:00,194.32,194.361,194.289,194.353,63800001.0
2005-01-28 01:06:00,194.373,194.407,194.373,194.388,33900000.0
2005-01-28 01:07:00,194.41,194.432,194.403,194.432,95899999.0
2005-01-28 01:08:00,194.438,194.506,194.438,194.491,71600001.0
2005-01-28 01:09:00,194.493,194.53,194.459,194.459,64900000.0
2005-01-28 01:10:00,194.417,194.456,194.405,194.416,47900000.0
2005-01-28 01:11:00,194.385,194.39,194.336,194.385,44200000.0
2005-01-28 01:12:00,194.358,194.358,194.29,194.35,46500000.0
2005-01-28 01:13:00,194.343,194.383,194.343,194.371,92300000.0
2005-01-28 01:14:00,194.38,194.415,194.343,194.343,106000000.0
2005-01-28 01:15:00,194.367,194.39,194.343,194.354,43000000.0
2005-01-28 01:16:00,194.322,194.324,194.181,194.21,79700000.0
2005-01-28 01:17:00,194.195,194.195,194.12,194.172,43600000.0
2005-01-28 01:18:00,194.192,194.198,194.124,194.124,54900000.0
2005-01-28 01:19:00,194.157,194.195,194.154,194.183,46300000.0
2005-01-28 01:20:00,194.201,194.209,194.159,194.209,34900000.0
2005-01-28 01:21:00,194.223,194.229,194.178,194.229,63100000.0
2005-01-28 01:22:00,194.232,194.258,194.213,194.246,52000001.0
2005-01-28 01:23:00,194.268,194.275,194.255,194.271,67700001.0
2005-01-28 01:24:00,194.278,194.301,194.251,194.251,39800000.0
2005-01-28 01:25:00,194.226,194.259,194.221,194.259,49700000.0
2005-01-28 01:26:00,194.235,194.272,194.235,194.238,69800000.0
2005-01-28 01:27:00,194.289,194.358,194.289,194.318,67100001.0
2005-01-28 01:28:00,194.294,194.35,194.29,194.32,38900000.0
2005-01-28 01:29:00,194.3,194.308,194.236,194.282,39900000.0
2005-01-28 01:30:00,194.31,194.327,194.286,194.313,18100000.0
2005-01-28 01:31:00,194.307,194.326,194.281,194.281,46000000.0
2005-01-28 01:32:00,194.274,194.334,194.274,194.317,43400000.0
2005-01-28 01:33:00,194.327,194.344,194.284,194.301,46500000.0
2005-01-28 01:34:00,194.334,194.334,194.248,194.263,33500000.0
2005-01-28 01:35:00,194.271,194.334,194.271,194.334,47500000.0
2005-01-28 01:36:00,194.277,194.286,194.236,194.236,56000000.0
2005-01-28 01:37:00,194.286,194.292,194.267,194.29,32700000.0
2005-01-28 01:38:00,194.274,194.348,194.274,194.345,50900000.0
2005-01-28 01:39:00,194.348,194.381,194.33,194.33,59200001.0
2005-01-28 01:40:00,194.332,194.356,194.314,194.349,35600000.0
2005-01-28 01:41:00,194.341,194.368,194.329,194.363,36599999.0
2005-01-28 01:42:00,194.354,194.363,194.33,194.359,63700000.0
2005-01-28 01:43:00,194.34,194.372,194.329,194.372,59900001.0
2005-01-28 01:44:00,194.361,194.393,194.339,194.345,75499999.0
2005-01-28 01:45:00,194.336,194.346,194.317,194.34,68600000.0
2005-01-28 01:46:00,194.36,194.376,194.338,194.365,64500000.0
2005-01-28 01:47:00,194.369,194.374,194.333,194.336,23600000.0
2005-01-28 01:48:00,194.333,194.356,194.315,194.34,39300000.0
2005-01-28 01:49:00,194.377,194.377,194.346,194.363,34900000.0
2005-01-28 01:50:00,194.383,194.402,194.354,194.382,60299999.0
2005-01-28 01:51:00,194.384,194.396,194.321,194.351,38900000.0
2005-01-28 01:52:00,194.327,194.39,194.327,194.378,28300000.0
2005-01-28 01:53:00,194.357,194.378,194.324,194.335,56600002.0
2005-01-28 01:54:00,194.351,194.357,194.313,194.353,106200001.0
2005-01-28 01:55:00,194.373,194.403,194.353,194.403,63700000.0
2005-01-28 01:56:00,194.39,194.418,194.382,194.406,22600000.0
2005-01-28 01:57:00,194.437,194.515,194.437,194.462,38500000.0
2005-01-28 01:58:00,194.457,194.466,194.42,194.42,33800000.0
2005-01-28 01:59:00,194.433,194.446,194.419,194.436,52800000.0
2005-01-28 02:00:00,194.406,194.476,194.406,194.47,85299999.0
2005-01-28 02:01:00,194.43,194.449,194.386,194.386,54800000.0
2005-01-28 02:02:00,194.374,194.405,194.34,194.395,74900000.0
2005-01-28 02:03:00,194.416,194.416,194.387,194.407,66600001.0
2005-01-28 02:04:00,194.442,194.449,194.405,194.405,20600000.0
2005-01-28 02:05:00,194.39,194.445,194.39,194.428,33100000.0
2005-01-28 02:06:00,194.433,194.456,194.395,194.432,34700000.0
2005-01-28 02:07:00,194.445,194.458,194.424,194.452,63100000.0
2005-01-28 02:08:00,194.426,194.482,194.419,194.467,69300000.0
2005-01-28 02:09:00,194.445,194.448,194.412,194.421,31600000.0
2005-01-28 02:10:00,194.421,194.464,194.416,194.449,88000000.0
2005-01-28 02:11:00,194.447,194.455,194.416,194.451,41600000.0
2005-01-28 02:12:00,194.464,194.492,194.445,194.492,59300000.0
2005-01-28 02:13:00,194.476,194.476,194.439,194.441,28900000.0
2005-01-28 02:14:00,194.457,194.511,194.457,194.509,63000001.0
2005-01-28 02:15:00,194.502,194.517,194.47,194.517,47300000.0
2005-01-28 02:16:00,194.496,194.541,194.491,194.53,40100000.0
2005-01-28 02:17:00,194.52,194.536,194.469,194.469,53000000.0
2005-01-28 02:18:00,194.455,194.541,194.455,194.541,50400000.0
2005-01-28 02:19:00,194.519,194.566,194.519,194.555,56100000.0
2005-01-28 02:20:00,194.529,194.56,194.523,194.556,63000000.0
2005-01-28 02:21:00,194.551,194.554,194.528,194.54,41500000.0
2005-01-28 02:22:00,194.542,194.553,194.497,194.503,33800000.0
2005-01-28 02:23:00,194.48,194.498,194.434,194.447,30700000.0
2005-01-28 02:24:00,194.425,194.482,194.425,194.48,43800000.0
2005-01-28 02:25:00,194.479,194.479,194.447,194.448,48400000.0
2005-01-28 02:26:00,194.445,194.472,194.426,194.435,52900000.0
2005-01-28 02:27:00,194.447,194.45,194.335,194.384,75400000.0
2005-01-28 02:28:00,194.392,194.392,194.325,194.345,49200000.0
2005-01-28 02:29:00,194.37,194.392,194.362,194.364,28500000.0
2005-01-28 02:30:00,194.406,194.47,194.406,194.415,36400000.0
2005-01-28 02:31:00,194.465,194.474,194.421,194.431,26800000.0
2005-01-28 02:32:00,194.415,194.472,194.415,194.471,37000000.0
2005-01-28 02:33:00,194.483,194.491,194.429,194.429,62500000.0
2005-01-28 02:34:00,194.469,194.499,194.442,194.499,33400000.0
2005-01-28 02:35:00,194.543,194.57,194.527,194.532,47200000.0
2005-01-28 02:36:00,194.536,194.536,194.463,194.482,82200000.0
2005-01-28 02:37:00,194.492,194.494,194.445,194.485,52900000.0
2005-01-28 02:38:00,194.472,194.488,194.426,194.448,43100000.0
2005-01-28 02:39:00,194.418,194.491,194.405,194.477,63900001.0
2005-01-28 02:40:00,194.482,194.482,194.426,194.442,73600002.0
2005-01-28 02:41:00,194.443,194.462,194.417,194.417,45400000.0
2005-01-28 02:42:00,194.46,194.525,194.446,194.525,31300000.0
2005-01-28 02:43:00,194.516,194.52,194.499,194.52,38700000.0
2005-01-28 02:44:00,194.53,194.56,194.513,194.533,37400000.0
2005-01-28 02:45:00,194.552,194.565,194.528,194.551,42800000.0
2005-01-28 02:46:00,194.548,194.591,194.547,194.578,43100000.0
2005-01-28 02:47:00,194.559,194.58,194.537,194.572,35100000.0
2005-01-28 02:48:00,194.561,194.575,194.533,194.574,58200000.0
2005-01-28 02:49:00,194.586,194.609,194.576,194.594,91900002.0
2005-01-28 02:50:00,194.588,194.604,194.555,194.604,60000001.0
2005-01-28 02:51:00,194.603,194.616,194.559,194.58,90300001.0
2005-01-28 02:52:00,194.56,194.572,194.515,194.525,45800000.0
2005-01-28 02:53:00,194.533,194.552,194.501,194.513,43200000.0
2005-01-28 02:54:00,194.532,194.561,194.52,194.548,40800000.0
2005-01-28 02:55:00,194.539,194.585,194.535,194.585,63799999.0
2005-01-28 02:56:00,194.577,194.613,194.548,194.607,67699999.0
2005-01-28 02:57:00,194.617,194.658,194.589,194.629,35400000.0
2005-01-28 02:58:00,194.64,194.642,194.58,194.588,49600000.0
2005-01-28 02:59:00,194.561,194.593,194.545,194.593,35100000.0
2005-01-28 03:00:00,194.627,194.639,194.559,194.559,80400000.0
2005-01-28 03:01:00,194.582,194.59,194.547,194.55,55200001.0
2005-01-28 03:02:00,194.527,194.551,194.504,194.53,32899999.0
2005-01-28 03:03:00,194.515,194.549,194.491,194.525,56300000.0
2005-01-28 03:04:00,194.532,194.54,194.491,194.535,35000000.0
2005-01-28 03:05:00,194.499,194.513,194.475,194.505,57800000.0
2005-01-28 03:06:00,194.488,194.565,194.488,194.565,60600000.0
2005-01-28 03:07:00,194.522,194.54,194.502,194.507,36800000.0
2005-01-28 03:08:00,194.491,194.534,194.483,194.522,42899999.0
2005-01-28 03:09:00,194.515,194.516,194.476,194.487,58200000.0
2005-01-28 03:10:00,194.459,194.519,194.453,194.507,24800000.0
2005-01-28 03:11:00,194.531,194.567,194.505,194.544,48600000.0
2005-01-28 03:12:00,194.559,194.563,194.52,194.527,44100000.0
2005-01-28 03:13:00,194.536,194.551,194.521,194.545,42300000.0
2005-01-28 03:14:00,194.528,194.577,194.517,194.577,45900000.0
2005-01-28 03:15:00,194.504,194.536,194.502,194.533,60000000.0
2005-01-28 03:16:00,194.537,194.537,194.493,194.52,27100000.0
2005-01-28 03:17:00,194.506,194.552,194.496,194.547,60399999.0
2005-01-28 03:18:00,194.576,194.596,194.544,194.576,36400000.0
2005-01-28 03:19:00,194.6,194.61,194.557,194.586,54200000.0
2005-01-28 03:20:00,194.608,194.632,194.596,194.6,42000000.0
2005-01-28 03:21:00,194.597,194.612,194.55,194.612,87600000.0
2005-01-28 03:22:00,194.62,194.624,194.601,194.62,73500000.0
2005-01-28 03:23:00,194.6,194.6,194.535,194.535,79199999.0
2005-01-28 03:24:00,194.565,194.593,194.555,194.593,58899999.0
2005-01-28 03:25:00,194.596,194.598,194.583,194.596,48300000.0
2005-01-28 03:26:00,194.607,194.619,194.587,194.607,28300000.0
2005-01-28 03:27:00,194.601,194.607,194.575,194.578,69000000.0
2005-01-28 03:28:00,194.572,194.627,194.558,194.624,20500000.0
2005-01-28 03:29:00,194.619,194.623,194.563,194.577,25200000.0
2005-01-28 03:30:00,194.547,194.58,194.542,194.576,50800000.0
2005-01-28 03:31:00,194.585,194.587,194.541,194.57,62300000.0
2005-01-28 03:32:00,194.546,194.572,194.531,194.547,26500000.0
2005-01-28 03:33:00,194.55,194.564,194.531,194.556,46300001.0
2005-01-28 03:34:00,194.515,194.565,194.515,194.556,53899999.0
2005-01-28 03:35:00,194.529,194.557,194.518,194.551,44000000.0
2005-01-28 03:36:00,194.562,194.57,194.511,194.521,56800000.0
2005-01-28 03:37:00,194.564,194.564,194.477,194.494,55800001.0
2005-01-28 03:38:00,194.488,194.488,194.452,194.477,40599999.0
2005-01-28 03:39:00,194.455,194.5,194.455,194.5,36300000.0
2005-01-28 03:40:00,194.488,194.511,194.426,194.426,36500000.0
2005-01-28 03:41:00,194.477,194.477,194.432,194.45,69500000.0
2005-01-28 03:42:00,194.428,194.48,194.428,194.433,68100000.0
2005-01-28 03:43:00,194.435,194.469,194.435,194.468,30500000.0
2005-01-28 03:44:00,194.497,194.505,194.464,194.497,49000000.0
2005-01-28 03:45:00,194.488,194.525,194.488,194.507,46300000.0
2005-01-28 03:46:00,194.499,194.499,194.455,194.455,33900000.0
2005-01-28 03:47:00,194.506,194.517,194.45,194.482,54700000.0
2005-01-28 03:48:00,194.443,194.485,194.434,194.463,55600000.0
2005-01-28 03:49:00,194.444,194.497,194.435,194.497,55600000.0
2005-01-28 03:50:00,194.512,194.512,194.455,194.478,51400001.0
2005-01-28 03:51:00,194.489,194.518,194.477,194.5,56400000.0
2005-01-28 03:52:00,194.53,194.53,194.498,194.511,38300000.0
2005-01-28 03:53:00,194.478,194.499,194.464,194.499,25500000.0
2005-01-28 03:54:00,194.485,194.489,194.44,194.442,58199999.0
2005-01-28 03:55:00,194.476,194.547,194.467,194.547,41900000.0
2005-01-28 03:56:00,194.552,194.902,194.549,194.902,55700001.0
2005-01-28 03:57:00,194.948,195.009,194.897,194.897,85300000.0
2005-01-28 03:58:00,194.879,194.904,194.791,194.903,70300001.0
2005-01-28 03:59:00,194.957,194.972,194.826,194.826,32599999.0
2005-01-28 04:00:00,194.874,194.928,194.873,194.928,34400000.0
2005-01-28 04:01:00,194.975,194.981,194.908,194.958,45200000.0
2005-01-28 04:02:00,194.94,194.94,194.861,194.878,63000000.0
2005-01-28 04:03:00,194.857,194.872,194.82,194.872,59000001.0
2005-01-28 04:04:00,194.868,194.92,194.854,194.92,60899999.0
2005-01-28 04:05:00,194.944,194.952,194.894,194.895,51900000.0
2005-01-28 04:06:00,194.89,194.923,194.871,194.881,54000000.0
2005-01-28 04:07:00,194.878,194.878,194.768,194.822,28700000.0
2005-01-28 04:08:00,194.84,194.843,194.764,194.843,49100000.0
2005-01-28 04:09:00,194.837,194.847,194.742,194.761,74400000.0
2005-01-28 04:10:00,194.779,194.788,194.757,194.767,25200000.0
2005-01-28 04:11:00,194.783,194.783,194.73,194.735,59200000.0
2005-01-28 04:12:00,194.74,194.779,194.74,194.777,70000001.0
2005-01-28 04:13:00,194.738,194.774,194.724,194.772,38300000.0
2005-01-28 04:14:00,194.759,194.778,194.728,194.758,65999999.0
2005-01-28 04:15:00,194.73,194.756,194.716,194.723,70200000.0
2005-01-28 04:16:00,194.709,194.73,194.649,194.649,31800000.0
2005-01-28 04:17:00,194.677,194.677,194.628,194.664,59700000.0
2005-01-28 04:18:00,194.641,194.66,194.633,194.65,23000000.0
2005-01-28 04:19:00,194.648,194.688,194.618,194.688,49999999.0
2005-01-28 04:20:00,194.681,194.697,194.664,194.683,79899999.0
2005-01-28 04:21:00,194.682,194.688,194.633,194.657,58400000.0
2005-01-28 04:22:00,194.621,194.688,194.621,194.672,45699999.0
2005-01-28 04:23:00,194.655,194.696,194.647,194.696,7700000.0
2005-01-28 04:24:00,194.684,194.712,194.658,194.712,45300000.0
2005-01-28 04:25:00,194.696,194.702,194.673,194.69,34300000.0
2005-01-28 04:26:00,194.697,194.708,194.657,194.691,45800000.0
2005-01-28 04:27:00,194.697,194.727,194.683,194.693,23000000.0
2005-01-28 04:28:00,194.714,194.729,194.681,194.682,36600000.0
2005-01-28 04:29:00,194.719,194.724,194.703,194.703,41000000.0
2005-01-28 04:30:00,194.67,194.731,194.65,194.726,40900000.0
2005-01-28 04:31:00,194.758,194.758,194.69,194.724,39100000.0
2005-01-28 04:32:00,194.757,194.782,194.735,194.735,51000000.0
2005-01-28 04:33:00,194.733,194.746,194.709,194.717,29900000.0
2005-01-28 04:34:00,194.729,194.729,194.689,194.707,53800000.0
2005-01-28 04:35:00,194.738,194.769,194.728,194.765,29100000.0
2005-01-28 04:36:00,194.728,194.763,194.728,194.755,35700000.0
2005-01-28 04:37:00,194.728,194.751,194.698,194.739,52700000.0
2005-01-28 04:38:00,194.736,194.737,194.721,194.726,54600000.0
2005-01-28 04:39:00,194.707,194.733,194.692,194.725,53400000.0
2005-01-28 04:40:00,194.722,194.723,194.695,194.707,40600000.0
2005-01-28 04:41:00,194.711,194.751,194.689,194.751,75200001.0
2005-01-28 04:42:00,194.741,194.773,194.729,194.741,63900000.0
2005-01-28 04:43:00,194.753,194.767,194.732,194.742,45800001.0
2005-01-28 04:44:00,194.767,194.771,194.735,194.739,62300000.0
2005-01-28 04:45:00,194.75,194.782,194.75,194.755,66800001.0
2005-01-28 04:46:00,194.756,194.767,194.716,194.716,27700000.0
2005-01-28 04:47:00,194.747,194.757,194.696,194.739,62600000.0
2005-01-28 04:48:00,194.765,194.798,194.751,194.79,38200000.0
2005-01-28 04:49:00,194.783,194.783,194.768,194.773,28400000.0
2005-01-28 04:50:00,194.795,194.8,194.767,194.795,85800000.0
2005-01-28 04:51:00,194.795,194.815,194.79,194.79,20800000.0
2005-01-28 04:52:00,194.775,194.776,194.76,194.773,53900000.0
2005-01-28 04:53:00,194.776,194.795,194.739,194.747,49300000.0
2005-01-28 04:54:00,194.762,194.771,194.739,194.764,39000000.0
2005-01-28 04:55:00,194.727,194.767,194.727,194.762,26400000.0
2005-01-28 04:56:00,194.796,194.796,194.722,194.722,39500001.0
2005-01-28 04:57:00,194.767,194.776,194.757,194.76,55000000.0
2005-01-28 04:58:00,194.742,194.762,194.724,194.734,57000000.0
2005-01-28 04:59:00,194.744,194.751,194.722,194.726,74200000.0
2005-01-28 05:00:00,194.746,194.748,194.702,194.714,28200000.0
2005-01-28 05:01:00,194.749,194.75,194.721,194.75,43400000.0
2005-01-28 05:02:00,194.741,194.741,194.709,194.726,79799999.0
2005-01-28 05:03:00,194.703,194.736,194.69,194.736,36100001.0
2005-01-28 05:04:00,194.728,194.746,194.721,194.733,75900000.0
2005-01-28 05:05:00,194.74,194.749,194.704,194.724,26000000.0
2005-01-28 05:06:00,194.709,194.724,194.703,194.707,57900001.0
2005-01-28 05:07:00,194.698,194.731,194.698,194.719,39400000.0
2005-01-28 05:08:00,194.745,194.761,194.733,194.757,54100001.0
2005-01-28 05:09:00,194.77,194.77,194.727,194.745,22300000.0
2005-01-28 05:10:00,194.756,194.761,194.733,194.744,53300000.0
2005-01-28 05:11:00,194.739,194.767,194.727,194.767,99800000.0
2005-01-28 05:12:00,194.764,194.767,194.709,194.744,38800000.0
2005-01-28 05:13:00,194.726,194.784,194.714,194.765,37600000.0
2005-01-28 05:14:00,194.743,194.776,194.728,194.776,74499999.0
2005-01-28 05:15:00,194.755,194.759,194.739,194.753,54700000.0
2005-01-28 05:16:00,194.752,194.771,194.752,194.755,29300000.0
2005-01-28 05:17:00,194.752,194.766,194.735,194.735,18200000.0
2005-01-28 05:18:00,194.778,194.778,194.736,194.754,38200000.0
2005-01-28 05:19:00,194.762,194.779,194.724,194.775,52300000.0
2005-01-28 05:20:00,194.768,194.768,194.743,194.763,29900000.0
2005-01-28 05:21:00,194.75,194.753,194.734,194.739,28000000.0
2005-01-28 05:22:00,194.756,194.775,194.743,194.767,34600000.0
2005-01-28 05:23:00,194.762,194.766,194.724,194.732,68900000.0
2005-01-28 05:24:00,194.778,194.778,194.727,194.747,37400000.0
2005-01-28 05:25:00,194.719,194.746,194.715,194.743,143600000.0
2005-01-28 05:26:00,194.713,194.727,194.69,194.695,77100001.0
2005-01-28 05:27:00,194.71,194.729,194.698,194.718,65299999.0
2005-01-28 05:28:00,194.698,194.722,194.683,194.722,58599999.0
2005-01-28 05:29:00,194.694,194.732,194.694,194.719,32700000.0
2005-01-28 05:30:00,194.735,194.741,194.705,194.741,42700000.0
2005-01-28 05:31:00,194.724,194.744,194.706,194.727,93300001.0
2005-01-28 05:32:00,194.746,194.746,194.702,194.706,69899999.0
2005-01-28 05:33:00,194.734,194.735,194.711,194.715,51400000.0
2005-01-28 05:34:00,194.732,194.736,194.693,194.722,98900000.0
2005-01-28 05:35:00,194.723,194.729,194.694,194.71,76400000.0
2005-01-28 05:36:00,194.713,194.728,194.696,194.722,55800000.0
2005-01-28 05:37:00,194.726,194.735,194.703,194.735,24300000.0
2005-01-28 05:38:00,194.698,194.698,194.639,194.693,32300000.0
2005-01-28 05:39:00,194.725,194.757,194.713,194.731,76600000.0
2005-01-28 05:40:00,194.749,194.818,194.744,194.817,21100000.0
2005-01-28 05:41:00,194.759,194.797,194.749,194.78,30300000.0
2005-01-28 05:42:00,194.715,194.774,194.715,194.76,44700000.0
2005-01-28 05:43:00,194.772,194.791,194.758,194.787,59399999.0
2005-01-28 05:44:00,194.817,194.817,194.77,194.812,67000000.0
2005-01-28 05:45:00,194.822,194.829,194.778,194.785,26700000.0
2005-01-28 05:46:00,194.785,194.82,194.785,194.802,49700000.0
2005-01-28 05:47:00,194.8,194.811,194.785,194.811,54000000.0
2005-01-28 05:48:00,194.809,194.819,194.792,194.804,103000001.0
2005-01-28 05:49:00,194.784,194.82,194.779,194.819,44100002.0
2005-01-28 05:50:00,194.812,194.832,194.796,194.828,55100001.0
2005-01-28 05:51:00,194.809,194.827,194.802,194.803,61800001.0
2005-01-28 05:52:00,194.824,194.829,194.806,194.829,55400000.0
2005-01-28 05:53:00,194.826,194.833,194.808,194.817,43000000.0
2005-01-28 05:54:00,194.755,194.812,194.755,194.812,18300000.0
2005-01-28 05:55:00,194.812,194.832,194.776,194.78,68800000.0
2005-01-28 05:56:00,194.811,194.819,194.784,194.792,57700000.0
2005-01-28 05:57:00,194.84,194.84,194.789,194.812,40200000.0
2005-01-28 05:58:00,194.825,194.851,194.814,194.851,38900000.0
2005-01-28 05:59:00,194.834,194.839,194.808,194.832,64099999.0
2005-01-28 06:00:00,194.798,194.818,194.772,194.799,67999999.0
2005-01-28 06:01:00,194.804,194.818,194.787,194.801,59200001.0
2005-01-28 06:02:00,194.814,194.816,194.771,194.79,51100000.0
2005-01-28 06:03:00,194.8,194.804,194.772,194.799,54600000.0
2005-01-28 06:04:00,194.802,194.823,194.784,194.805,50500000.0
2005-01-28 06:05:00,194.774,194.803,194.762,194.803,37300000.0
2005-01-28 06:06:00,194.783,194.801,194.77,194.792,70500000.0
2005-01-28 06:07:00,194.793,194.827,194.785,194.827,34700000.0
2005-01-28 06:08:00,194.799,194.846,194.799,194.846,26000000.0
2005-01-28 06:09:00,194.816,194.816,194.77,194.799,76500000.0
2005-01-28 06:10:00,194.827,194.83,194.797,194.83,34800000.0
2005-01-28 06:11:00,194.792,194.846,194.782,194.846,22500000.0
2005-01-28 06:12:00,194.815,194.832,194.793,194.831,26800000.0
2005-01-28 06:13:00,194.832,194.832,194.794,194.83,69600001.0
2005-01-28 06:14:00,194.82,194.827,194.768,194.8,104400000.0
2005-01-28 06:15:00,194.82,194.829,194.805,194.807,25600000.0
2005-01-28 06:16:00,194.827,194.831,194.79,194.825,68100000.0
2005-01-28 06:17:00,194.821,194.821,194.786,194.798,61500000.0
2005-01-28 06:18:00,194.787,194.819,194.783,194.804,87400000.0
2005-01-28 06:19:00,194.825,194.837,194.778,194.778,42600000.0
2005-01-28 06:20:00,194.811,194.842,194.785,194.83,45400000.0
2005-01-28 06:21:00,194.808,194.832,194.786,194.786,45900000.0
2005-01-28 06:22:00,194.756,194.784,194.756,194.762,43700000.0
2005-01-28 06:23:00,194.766,194.768,194.73,194.759,56600000.0
2005-01-28 06:24:00,194.712,194.752,194.698,194.724,100600001.0
2005-01-28 06:25:00,194.727,194.748,194.718,194.739,31600000.0
2005-01-28 06:26:00,194.731,194.75,194.706,194.75,43800000.0
2005-01-28 06:27:00,194.729,194.733,194.706,194.733,50300000.0
2005-01-28 06:28:00,194.681,194.718,194.676,194.698,69900001.0
2005-01-28 06:29:00,194.69,194.724,194.69,194.724,61100000.0
2005-01-28 06:30:00,194.716,194.718,194.695,194.695,45500000.0
2005-01-28 06:31:00,194.687,194.708,194.672,194.696,99499999.0
2005-01-28 06:32:00,194.697,194.72,194.684,194.703,31300000.0
2005-01-28 06:33:00,194.689,194.724,194.681,194.706,55000000.0
2005-01-28 06:34:00,194.662,194.678,194.65,194.678,78299999.0
2005-01-28 06:35:00,194.646,194.686,194.638,194.68,22700000.0
2005-01-28 06:36:00,194.675,194.703,194.654,194.7,26400000.0
2005-01-28 06:37:00,194.681,194.7,194.677,194.696,45500000.0
2005-01-28 06:38:00,194.676,194.695,194.649,194.695,41100000.0
2005-01-28 06:39:00,194.702,194.738,194.702,194.738,53099999.0
2005-01-28 06:40:00,194.72,194.771,194.685,194.686,56600000.0
2005-01-28 06:41:00,194.724,194.76,194.724,194.756,25400000.0
2005-01-28 06:42:00,194.746,194.761,194.714,194.761,62200000.0
2005-01-28 06:43:00,194.777,194.798,194.746,194.798,74999999.0
2005-01-28 06:44:00,194.78,194.783,194.749,194.765,56099999.0
2005-01-28 06:45:00,194.755,194.765,194.713,194.765,51100000.0
2005-01-28 06:46:00,194.745,194.758,194.724,194.737,47700000.0
2005-01-28 06:47:00,194.74,194.74,194.698,194.707,55600000.0
2005-01-28 06:48:00,194.711,194.735,194.684,194.735,62200000.0
2005-01-28 06:49:00,194.72,194.745,194.709,194.709,35900000.0
2005-01-28 06:50:00,194.75,194.75,194.725,194.733,59800000.0
2005-01-28 06:51:00,194.752,194.752,194.703,194.742,49200001.0
2005-01-28 06:52:00,194.714,194.728,194.693,194.712,35600000.0
2005-01-28 06:53:00,194.699,194.71,194.685,194.71,74800000.0
2005-01-28 06:54:00,194.663,194.676,194.657,194.657,38100000.0
2005-01-28 06:55:00,194.642,194.682,194.632,194.682,48200000.0
2005-01-28 06:56:00,194.682,194.682,194.605,194.615,39800000.0
2005-01-28 06:57:00,194.653,194.668,194.627,194.668,50099999.0
2005-01-28 06:58:00,194.638,194.664,194.624,194.65,38000000.0
2005-01-28 06:59:00,194.671,194.677,194.64,194.66,71099999.0
2005-01-28 07:00:00,194.657,194.677,194.65,194.659,29900000.0
2005-01-28 07:01:00,194.672,194.68,194.658,194.666,62499999.0
2005-01-28 07:02:00,194.662,194.68,194.647,194.647,26900000.0
2005-01-28 07:03:00,194.661,194.683,194.66,194.667,30900000.0
2005-01-28 07:04:00,194.668,194.705,194.668,194.695,27900000.0
2005-01-28 07:05:00,194.675,194.689,194.663,194.685,64900000.0
2005-01-28 07:06:00,194.678,194.678,194.628,194.637,61600000.0
2005-01-28 07:07:00,194.661,194.661,194.632,194.646,76400001.0
2005-01-28 07:08:00,194.666,194.668,194.621,194.621,40400000.0
2005-01-28 07:09:00,194.671,194.695,194.652,194.66,68400000.0
2005-01-28 07:10:00,194.723,194.723,194.685,194.696,75000000.0
2005-01-28 07:11:00,194.702,194.721,194.676,194.695,67800000.0
2005-01-28 07:12:00,194.721,194.721,194.661,194.702,46100000.0
2005-01-28 07:13:00,194.694,194.694,194.667,194.686,60100000.0
2005-01-28 07:14:00,194.68,194.709,194.674,194.696,57199999.0
2005-01-28 07:15:00,194.685,194.707,194.668,194.688,32500000.0
2005-01-28 07:16:00,194.668,194.678,194.653,194.663,59300000.0
2005-01-28 07:17:00,194.654,194.684,194.654,194.684,57300000.0
2005-01-28 07:18:00,194.644,194.693,194.644,194.665,39800000.0
2005-01-28 07:19:00,194.636,194.67,194.617,194.656,50400000.0
2005-01-28 07:20:00,194.659,194.678,194.633,194.677,67500000.0
2005-01-28 07:21:00,194.637,194.659,194.623,194.655,85100000.0
2005-01-28 07:22:00,194.662,194.666,194.635,194.647,26300000.0
2005-01-28 07:23:00,194.642,194.662,194.629,194.662,64700000.0
2005-01-28 07:24:00,194.677,194.677,194.606,194.642,103699999.0
2005-01-28 07:25:00,194.598,194.638,194.585,194.59,74400000.0
2005-01-28 07:26:00,194.554,194.588,194.554,194.58,36600000.0
2005-01-28 07:27:00,194.545,194.602,194.536,194.593,54300000.0
2005-01-28 07:28:00,194.59,194.595,194.532,194.532,82600001.0
2005-01-28 07:29:00,194.551,194.554,194.525,194.549,51000000.0
2005-01-28 07:30:00,194.539,194.55,194.493,194.523,58000000.0
2005-01-28 07:31:00,194.549,194.567,194.512,194.567,46000000.0
2005-01-28 07:32:00,194.559,194.577,194.552,194.577,20800000.0
2005-01-28 07:33:00,194.559,194.582,194.539,194.573,87900000.0
2005-01-28 07:34:00,194.583,194.605,194.564,194.573,39300000.0
2005-01-28 07:35:00,194.573,194.62,194.564,194.59,50400000.0
2005-01-28 07:36:00,194.605,194.605,194.588,194.601,75000001.0
2005-01-28 07:37:00,194.592,194.609,194.564,194.566,48600000.0
2005-01-28 07:38:00,194.57,194.588,194.551,194.557,39900000.0
2005-01-28 07:39:00,194.566,194.59,194.545,194.585,56800000.0
2005-01-28 07:40:00,194.596,194.603,194.559,194.581,41000000.0
2005-01-28 07:41:00,194.599,194.611,194.575,194.59,85699998.0
2005-01-28 07:42:00,194.602,194.609,194.562,194.598,55700000.0
2005-01-28 07:43:00,194.596,194.603,194.574,194.578,59300000.0
2005-01-28 07:44:00,194.592,194.592,194.568,194.568,39899999.0
2005-01-28 07:45:00,194.573,194.619,194.566,194.577,81900000.0
2005-01-28 07:46:00,194.579,194.589,194.559,194.571,22400000.0
2005-01-28 07:47:00,194.583,194.583,194.551,194.559,92199999.0
2005-01-28 07:48:00,194.561,194.578,194.554,194.571,26700000.0
2005-01-28 07:49:00,194.58,194.6,194.563,194.563,37600000.0
2005-01-28 07:50:00,194.606,194.61,194.575,194.607,36600000.0
2005-01-28 07:51:00,194.604,194.626,194.578,194.626,64800000.0
2005-01-28 07:52:00,194.573,194.625,194.573,194.587,68799999.0
2005-01-28 07:53:00,194.609,194.638,194.601,194.638,41700000.0
2005-01-28 07:54:00,194.591,194.614,194.569,194.611,54600000.0
2005-01-28 07:55:00,194.586,194.633,194.586,194.597,38200000.0
2005-01-28 07:56:00,194.616,194.645,194.616,194.63,50400000.0
2005-01-28 07:57:00,194.628,194.64,194.615,194.615,38600000.0
2005-01-28 07:58:00,194.626,194.646,194.584,194.646,71999999.0
2005-01-28 07:59:00,194.641,194.662,194.636,194.648,59800000.0
2005-01-28 08:00:00,194.641,194.653,194.619,194.638,43400001.0
2005-01-28 08:01:00,194.631,194.665,194.622,194.647,38400000.0
2005-01-28 08:02:00,194.634,194.638,194.616,194.638,40800000.0
2005-01-28 08:03:00,194.61,194.654,194.6,194.647,25300000.0
2005-01-28 08:04:00,194.614,194.655,194.614,194.642,55300000.0
2005-01-28 08:05:00,194.621,194.667,194.621,194.64,55400000.0
2005-01-28 08:06:00,194.665,194.695,194.665,194.695,21100000.0
2005-01-28 08:07:00,194.655,194.674,194.639,194.661,42400000.0
2005-01-28 08:08:00,194.661,194.704,194.644,194.679,68899999.0
2005-01-28 08:09:00,194.679,194.696,194.653,194.665,31900000.0
2005-01-28 08:10:00,194.662,194.679,194.644,194.678,37600000.0
2005-01-28 08:11:00,194.692,194.704,194.649,194.673,68100001.0
2005-01-28 08:12:00,194.687,194.692,194.671,194.679,82800000.0
2005-01-28 08:13:00,194.697,194.697,194.662,194.673,65700000.0
2005-01-28 08:14:00,194.662,194.676,194.636,194.645,35700000.0
2005-01-28 08:15:00,194.652,194.677,194.622,194.655,49800000.0
2005-01-28 08:16:00,194.668,194.685,194.649,194.685,28300000.0
2005-01-28 08:17:00,194.689,194.689,194.63,194.662,66300001.0
2005-01-28 08:18:00,194.68,194.696,194.653,194.683,49900000.0
2005-01-28 08:19:00,194.676,194.704,194.662,194.674,40899999.0
2005-01-28 08:20:00,194.689,194.691,194.656,194.675,67900000.0
2005-01-28 08:21:00,194.676,194.676,194.634,194.646,44300000.0
2005-01-28 08:22:00,194.659,194.667,194.626,194.645,55800000.0
2005-01-28 08:23:00,194.614,194.656,194.614,194.641,55300000.0
2005-01-28 08:24:00,194.638,194.645,194.617,194.644,72299998.0
2005-01-28 08:25:00,194.636,194.675,194.636,194.672,65400000.0
2005-01-28 08:26:00,194.629,194.677,194.629,194.669,30000000.0
2005-01-28 08:27:00,194.677,194.687,194.661,194.683,73900001.0
2005-01-28 08:28:00,194.689,194.698,194.654,194.68,43100000.0
2005-01-28 08:29:00,194.673,194.691,194.654,194.685,44700000.0
2005-01-28 08:30:00,194.694,194.702,194.662,194.684,61500001.0
2005-01-28 08:31:00,194.665,194.67,194.639,194.664,74099999.0
2005-01-28 08:32:00,194.675,194.68,194.631,194.654,28600000.0
2005-01-28 08:33:00,194.661,194.68,194.63,194.664,68900000.0
2005-01-28 08:34:00,194.666,194.674,194.638,194.658,81700001.0
2005-01-28 08:35:00,194.662,194.671,194.651,194.669,57500000.0
2005-01-28 08:36:00,194.672,194.689,194.638,194.666,50699999.0
2005-01-28 08:37:00,194.674,194.685,194.647,194.685,96100000.0
2005-01-28 08:38:00,194.686,194.696,194.649,194.685,49200000.0
2005-01-28 08:39:00,194.671,194.686,194.655,194.655,92399998.0
2005-01-28 08:40:00,194.642,194.689,194.642,194.689,35500000.0
2005-01-28 08:41:00,194.681,194.698,194.671,194.685,53700000.0
2005-01-28 08:42:00,194.701,194.717,194.678,194.717,63100000.0
2005-01-28 08:43:00,194.686,194.697,194.672,194.676,70900000.0
2005-01-28 08:44:00,194.679,194.709,194.668,194.702,73200000.0
2005-01-28 08:45:00,194.655,194.705,194.653,194.688,43000000.0
2005-01-28 08:46:00,194.66,194.681,194.653,194.674,46400000.0
2005-01-28 08:47:00,194.55,194.643,194.55,194.629,71000000.0
2005-01-28 08:48:00,194.6,194.6,194.528,194.586,43000000.0
2005-01-28 08:49:00,194.582,194.603,194.537,194.57,49099999.0
2005-01-28 08:50:00,194.56,194.563,194.514,194.531,21600000.0
2005-01-28 08:51:00,194.478,194.536,194.469,194.536,69799999.0
2005-01-28 08:52:00,194.508,194.574,194.498,194.57,77000000.0
2005-01-28 08:53:00,194.58,194.616,194.566,194.607,31300000.0
2005-01-28 08:54:00,194.634,194.644,194.602,194.633,54700000.0
2005-01-28 08:55:00,194.652,194.66,194.62,194.645,41199999.0
2005-01-28 08:56:00,194.639,194.658,194.621,194.644,64200001.0
2005-01-28 08:57:00,194.638,194.676,194.638,194.65,33200000.0
2005-01-28 08:58:00,194.656,194.721,194.656,194.662,55400000.0
2005-01-28 08:59:00,194.687,194.695,194.663,194.683,38200000.0
2005-01-28 09:00:00,194.676,194.682,194.631,194.651,71700000.0
2005-01-28 09:01:00,194.631,194.668,194.629,194.667,44700000.0
2005-01-28 09:02:00,194.658,194.658,194.634,194.638,53499999.0
2005-01-28 09:03:00,194.62,194.634,194.586,194.634,85100000.0
2005-01-28 09:04:00,194.642,194.661,194.612,194.612,40300000.0
2005-01-28 09:05:00,194.61,194.61,194.503,194.539,39700000.0
2005-01-28 09:06:00,194.543,194.63,194.537,194.63,37000000.0
2005-01-28 09:07:00,194.605,194.617,194.577,194.599,58400001.0
2005-01-28 09:08:00,194.599,194.607,194.565,194.576,21900000.0
2005-01-28 09:09:00,194.602,194.63,194.589,194.589,62699999.0
2005-01-28 09:10:00,194.639,194.639,194.593,194.615,34200000.0
2005-01-28 09:11:00,194.599,194.615,194.577,194.612,54500000.0
2005-01-28 09:12:00,194.6,194.6,194.536,194.548,49300000.0
2005-01-28 09:13:00,194.546,194.557,194.491,194.491,52000000.0
2005-01-28 09:14:00,194.508,194.51,194.479,194.484,45100000.0
2005-01-28 09:15:00,194.487,194.501,194.444,194.444,52200000.0
2005-01-28 09:16:00,194.485,194.542,194.478,194.52,32600000.0
2005-01-28 09:17:00,194.566,194.582,194.549,194.574,71200001.0
2005-01-28 09:18:00,194.547,194.56,194.513,194.56,57299999.0
2005-01-28 09:19:00,194.519,194.529,194.485,194.489,37000000.0
2005-01-28 09:20:00,194.478,194.501,194.46,194.49,85300002.0
2005-01-28 09:21:00,194.46,194.48,194.44,194.448,40000000.0
2005-01-28 09:22:00,194.463,194.497,194.454,194.472,43500000.0
2005-01-28 09:23:00,194.498,194.498,194.401,194.408,49000000.0
2005-01-28 09:24:00,194.397,194.43,194.379,194.428,45500000.0
2005-01-28 09:25:00,194.396,194.423,194.379,194.417,84100001.0
2005-01-28 09:26:00,194.43,194.43,194.364,194.393,37600000.0
2005-01-28 09:27:00,194.388,194.388,194.33,194.33,59999999.0
2005-01-28 09:28:00,194.355,194.396,194.336,194.37,75500000.0
2005-01-28 09:29:00,194.375,194.423,194.37,194.399,79100001.0
2005-01-28 09:30:00,194.4,194.437,194.387,194.425,36400000.0
2005-01-28 09:31:00,194.409,194.436,194.396,194.432,51800000.0
2005-01-28 09:32:00,194.462,194.486,194.445,194.476,32800000.0
2005-01-28 09:33:00,194.494,194.536,194.487,194.53,26300000.0
2005-01-28 09:34:00,194.562,194.591,194.543,194.591,39300000.0
2005-01-28 09:35:00,194.582,194.613,194.575,194.613,67700000.0
2005-01-28 09:36:00,194.609,194.66,194.597,194.66,60900000.0
2005-01-28 09:37:00,194.66,194.751,194.66,194.723,68500000.0
2005-01-28 09:38:00,194.694,194.718,194.658,194.711,97500003.0
2005-01-28 09:39:00,194.717,194.717,194.633,194.657,36600000.0
2005-01-28 09:40:00,194.656,194.69,194.639,194.688,25600000.0
2005-01-28 09:41:00,194.663,194.677,194.649,194.668,24200000.0
2005-01-28 09:42:00,194.615,194.615,194.561,194.588,33900000.0
2005-01-28 09:43:00,194.601,194.605,194.524,194.533,24300000.0
2005-01-28 09:44:00,194.513,194.559,194.501,194.559,44400000.0
2005-01-28 09:45:00,194.561,194.583,194.556,194.583,19100000.0
2005-01-28 09:46:00,194.55,194.617,194.545,194.617,34800001.0
2005-01-28 09:47:00,194.625,194.625,194.574,194.608,52400000.0
2005-01-28 09:48:00,194.623,194.654,194.62,194.654,45400000.0
2005-01-28 09:49:00,194.653,194.708,194.648,194.708,46999999.0
2005-01-28 09:50:00,194.732,194.766,194.698,194.766,61200000.0
2005-01-28 09:51:00,194.762,194.775,194.727,194.729,31200000.0
2005-01-28 09:52:00,194.729,194.732,194.668,194.685,82200000.0
2005-01-28 09:53:00,194.685,194.708,194.669,194.685,40400000.0
2005-01-28 09:54:00,194.663,194.684,194.632,194.66,69599999.0
2005-01-28 09:55:00,194.691,194.693,194.669,194.687,75099999.0
2005-01-28 09:56:00,194.715,194.735,194.676,194.727,40400000.0
2005-01-28 09:57:00,194.723,194.778,194.704,194.76,34900000.0
2005-01-28 09:58:00,194.77,194.809,194.761,194.78,47400000.0
2005-01-28 09:59:00,194.778,194.792,194.751,194.753,56700000.0
2005-01-28 10:00:00,194.746,194.779,194.743,194.766,47700000.0
2005-01-28 10:01:00,194.764,194.773,194.721,194.745,56700000.0
2005-01-28 10:02:00,194.76,194.771,194.719,194.763,87799999.0
2005-01-28 10:03:00,194.746,194.767,194.731,194.767,25300000.0
2005-01-28 10:04:00,194.766,194.783,194.738,194.746,29000000.0
2005-01-28 10:05:00,194.769,194.771,194.727,194.763,59700000.0
2005-01-28 10:06:00,194.761,194.761,194.732,194.752,33900000.0
2005-01-28 10:07:00,194.718,194.769,194.699,194.751,28300000.0
2005-01-28 10:08:00,194.742,194.767,194.727,194.753,66100000.0
2005-01-28 10:09:00,194.76,194.762,194.679,194.687,29100000.0
2005-01-28 10:10:00,194.695,194.719,194.675,194.716,32400000.0
2005-01-28 10:11:00,194.701,194.701,194.664,194.676,50100001.0
2005-01-28 10:12:00,194.679,194.682,194.612,194.641,25600000.0
2005-01-28 10:13:00,194.65,194.669,194.634,194.643,45800000.0
2005-01-28 10:14:00,194.623,194.639,194.604,194.613,44799999.0
2005-01-28 10:15:00,194.616,194.616,194.533,194.533,13700000.0
2005-01-28 10:16:00,194.577,194.612,194.565,194.606,46200000.0
2005-01-28 10:17:00,194.608,194.651,194.608,194.617,30900000.0
2005-01-28 10:18:00,194.637,194.641,194.604,194.625,62300000.0
2005-01-28 10:19:00,194.592,194.605,194.554,194.576,23700000.0
2005-01-28 10:20:00,194.577,194.577,194.544,194.564,63899999.0
2005-01-28 10:21:00,194.562,194.588,194.546,194.546,50300000.0
2005-01-28 10:22:00,194.592,194.592,194.535,194.535,31900000.0
2005-01-28 10:23:00,194.563,194.573,194.554,194.56,33700000.0
2005-01-28 10:24:00,194.579,194.593,194.561,194.582,53099999.0
2005-01-28 10:25:00,194.571,194.579,194.56,194.57,36900000.0
2005-01-28 10:26:00,194.558,194.558,194.514,194.558,32900000.0
2005-01-28 10:27:00,194.592,194.604,194.558,194.595,66500000.0
2005-01-28 10:28:00,194.599,194.663,194.599,194.659,33100000.0
2005-01-28 10:29:00,194.654,194.654,194.585,194.585,51200000.0
2005-01-28 10:30:00,194.567,194.574,194.53,194.559,34900000.0
2005-01-28 10:31:00,194.546,194.581,194.531,194.558,74100001.0
2005-01-28 10:32:00,194.524,194.555,194.517,194.525,41100000.0
2005-01-28 10:33:00,194.52,194.532,194.504,194.515,72300000.0
2005-01-28 10:34:00,194.543,194.56,194.505,194.516,52900000.0
2005-01-28 10:35:00,194.549,194.596,194.538,194.596,91800000.0
2005-01-28 10:36:00,194.621,194.662,194.613,194.662,63700000.0
2005-01-28 10:37:00,194.679,194.688,194.663,194.68,46300001.0
2005-01-28 10:38:00,194.735,194.75,194.711,194.724,69100000.0
2005-01-28 10:39:00,194.728,194.757,194.728,194.757,33100000.0
2005-01-28 10:40:00,194.741,194.749,194.725,194.734,39400000.0
2005-01-28 10:41:00,194.749,194.751,194.705,194.738,60899999.0
2005-01-28 10:42:00,194.718,194.776,194.717,194.776,56700000.0
2005-01-28 10:43:00,194.772,194.772,194.698,194.728,67600000.0
2005-01-28 10:44:00,194.752,194.756,194.711,194.753,45000000.0
2005-01-28 10:45:00,194.775,194.776,194.705,194.73,51400001.0
2005-01-28 10:46:00,194.735,194.753,194.694,194.744,44000000.0
2005-01-28 10:47:00,194.777,194.793,194.744,194.774,66200000.0
2005-01-28 10:48:00,194.784,194.805,194.76,194.76,30700000.0
2005-01-28 10:49:00,194.774,194.774,194.71,194.745,44200000.0
2005-01-28 10:50:00,194.726,194.762,194.715,194.743,66000001.0
2005-01-28 10:51:00,194.756,194.824,194.747,194.807,44400000.0
2005-01-28 10:52:00,194.783,194.822,194.77,194.807,48800000.0
2005-01-28 10:53:00,194.781,194.808,194.759,194.768,71900000.0
2005-01-28 10:54:00,194.732,194.794,194.732,194.794,19800000.0
2005-01-28 10:55:00,194.791,194.813,194.782,194.8,25900000.0
2005-01-28 10:56:00,194.783,194.825,194.769,194.818,38200000.0
2005-01-28 10:57:00,194.826,194.845,194.808,194.839,30900000.0
2005-01-28 10:58:00,194.855,194.895,194.855,194.893,22200000.0
2005-01-28 10:59:00,194.892,194.91,194.859,194.87,84400000.0
2005-01-28 11:00:00,194.868,194.879,194.822,194.843,39900000.0
2005-01-28 11:01:00,194.853,194.923,194.853,194.923,18800000.0
2005-01-28 11:02:00,194.88,194.91,194.87,194.89,82700002.0
2005-01-28 11:03:00,194.882,194.893,194.871,194.88,35100000.0
2005-01-28 11:04:00,194.889,194.895,194.863,194.89,45900000.0
2005-01-28 11:05:00,194.877,194.894,194.863,194.871,71200001.0
2005-01-28 11:06:00,194.863,194.869,194.842,194.869,23500000.0
2005-01-28 11:07:00,194.844,194.854,194.813,194.819,54900000.0
2005-01-28 11:08:00,194.826,194.837,194.817,194.837,43900001.0
2005-01-28 11:09:00,194.837,194.851,194.772,194.806,48600000.0
2005-01-28 11:10:00,194.824,194.832,194.799,194.816,35600000.0
2005-01-28 11:11:00,194.815,194.841,194.811,194.831,29500000.0
2005-01-28 11:12:00,194.815,194.861,194.794,194.861,55400000.0
2005-01-28 11:13:00,194.848,194.873,194.819,194.873,49100000.0
2005-01-28 11:14:00,194.879,194.897,194.856,194.856,44199999.0
2005-01-28 11:15:00,194.829,194.844,194.808,194.828,59500000.0
2005-01-28 11:16:00,194.827,194.836,194.803,194.83,32100000.0
2005-01-28 11:17:00,194.807,194.852,194.807,194.852,78000000.0
2005-01-28 11:18:00,194.81,194.828,194.792,194.795,60099999.0
2005-01-28 11:19:00,194.761,194.803,194.761,194.79,33600000.0
2005-01-28 11:20:00,194.763,194.769,194.721,194.721,67400000.0
2005-01-28 11:21:00,194.732,194.761,194.72,194.76,52899999.0
2005-01-28 11:22:00,194.781,194.811,194.761,194.811,43700000.0
2005-01-28 11:23:00,194.791,194.802,194.777,194.788,34500000.0
2005-01-28 11:24:00,194.812,194.84,194.795,194.8,47000000.0
2005-01-28 11:25:00,194.823,194.823,194.742,194.754,32800000.0
2005-01-28 11:26:00,194.744,194.772,194.731,194.76,36700000.0
2005-01-28 11:27:00,194.718,194.749,194.718,194.728,73800001.0
2005-01-28 11:28:00,194.74,194.777,194.729,194.777,58299999.0
2005-01-28 11:29:00,194.787,194.787,194.754,194.755,69300000.0
2005-01-28 11:30:00,194.761,194.795,194.739,194.756,75600000.0
2005-01-28 11:31:00,194.787,194.791,194.706,194.722,25300000.0
2005-01-28 11:32:00,194.74,194.75,194.702,194.702,52700000.0
2005-01-28 11:33:00,194.712,194.742,194.693,194.707,36700000.0
2005-01-28 11:34:00,194.725,194.737,194.673,194.695,51400000.0
2005-01-28 11:35:00,194.682,194.688,194.664,194.672,27300000.0
2005-01-28 11:36:00,194.65,194.702,194.639,194.675,94900000.0
2005-01-28 11:37:00,194.679,194.68,194.66,194.66,44200000.0
2005-01-28 11:38:00,194.669,194.669,194.638,194.65,80500001.0
2005-01-28 11:39:00,194.623,194.655,194.617,194.637,37600000.0
2005-01-28 11:40:00,194.613,194.635,194.597,194.597,46000000.0
2005-01-28 11:41:00,194.604,194.604,194.546,194.552,53900000.0
2005-01-28 11:42:00,194.572,194.6,194.553,194.581,59800000.0
2005-01-28 11:43:00,194.578,194.626,194.547,194.547,56000000.0
2005-01-28 11:44:00,194.583,194.629,194.573,194.622,57300001.0
2005-01-28 11:45:00,194.615,194.634,194.606,194.611,78100000.0
2005-01-28 11:46:00,194.658,194.658,194.578,194.595,34700000.0
2005-01-28 11:47:00,194.568,194.604,194.562,194.598,25400000.0
2005-01-28 11:48:00,194.573,194.635,194.564,194.635,34300000.0
2005-01-28 11:49:00,194.639,194.654,194.593,194.629,48499999.0
2005-01-28 11:50:00,194.643,194.643,194.597,194.608,27400000.0
2005-01-28 11:51:00,194.626,194.656,194.614,194.656,32000000.0
2005-01-28 11:52:00,194.662,194.676,194.63,194.63,69900001.0
2005-01-28 11:53:00,194.59,194.632,194.582,194.628,34700000.0
2005-01-28 11:54:00,194.635,194.654,194.614,194.634,62200000.0
2005-01-28 11:55:00,194.64,194.676,194.624,194.665,78399999.0
2005-01-28 11:56:00,194.689,194.719,194.669,194.719,38600000.0
2005-01-28 11:57:00,194.702,194.719,194.691,194.719,59300001.0
2005-01-28 11:58:00,194.721,194.776,194.716,194.758,86400002.0
2005-01-28 11:59:00,194.752,194.753,194.717,194.717,76400000.0
2005-01-28 12:00:00,194.732,194.732,194.684,194.7,55100001.0
2005-01-28 12:01:00,194.695,194.743,194.682,194.743,57800000.0
2005-01-28 12:02:00,194.744,194.744,194.687,194.743,83800000.0
2005-01-28 12:03:00,194.716,194.773,194.685,194.765,64800000.0
2005-01-28 12:04:00,194.746,194.808,194.746,194.782,40800000.0
2005-01-28 12:05:00,194.796,194.804,194.776,194.801,38200000.0
2005-01-28 12:06:00,194.814,194.814,194.775,194.787,33900000.0
2005-01-28 12:07:00,194.809,194.82,194.728,194.808,64100000.0
2005-01-28 12:08:00,194.828,194.9,194.824,194.9,53800001.0
2005-01-28 12:09:00,194.881,194.888,194.844,194.844,34800000.0
2005-01-28 12:10:00,194.85,194.86,194.816,194.843,52700000.0
2005-01-28 12:11:00,194.838,194.846,194.822,194.834,43600000.0
2005-01-28 12:12:00,194.823,194.843,194.802,194.843,38500000.0
2005-01-28 12:13:00,194.841,194.878,194.82,194.878,108900001.0
2005-01-28 12:14:00,194.867,194.874,194.841,194.863,55099999.0
2005-01-28 12:15:00,194.857,194.87,194.831,194.852,59699999.0
2005-01-28 12:16:00,194.848,194.871,194.833,194.863,55800000.0
2005-01-28 12:17:00,194.837,194.856,194.823,194.845,101099998.0
2005-01-28 12:18:00,194.849,194.854,194.834,194.841,37400000.0
2005-01-28 12:19:00,194.838,194.858,194.83,194.858,30700000.0
2005-01-28 12:20:00,194.852,194.901,194.852,194.895,35900000.0
2005-01-28 12:21:00,194.896,194.919,194.876,194.893,39800000.0
2005-01-28 12:22:00,194.883,194.883,194.824,194.842,28700000.0
2005-01-28 12:23:00,194.829,194.85,194.829,194.85,57800000.0
2005-01-28 12:24:00,194.823,194.843,194.821,194.836,38000001.0
2005-01-28 12:25:00,194.83,194.849,194.824,194.849,61199999.0
2005-01-28 12:26:00,194.826,194.86,194.812,194.86,41200000.0
2005-01-28 12:27:00,194.863,194.863,194.802,194.829,49500000.0
2005-01-28 12:28:00,194.862,194.862,194.834,194.842,43399999.0
2005-01-28 12:29:00,194.861,194.876,194.823,194.823,50600000.0
2005-01-28 12:30:00,194.855,194.894,194.824,194.894,32900000.0
2005-01-28 12:31:00,194.892,194.898,194.837,194.861,39400000.0
2005-01-28 12:32:00,194.866,194.915,194.866,194.9,66300000.0
2005-01-28 12:33:00,194.889,194.915,194.877,194.909,48000000.0
2005-01-28 12:34:00,194.881,194.891,194.866,194.868,73700000.0
2005-01-28 12:35:00,194.893,194.902,194.854,194.882,59000001.0
2005-01-28 12:36:00,194.906,194.906,194.846,194.886,41900000.0
2005-01-28 12:37:00,194.902,194.905,194.871,194.89,70300000.0
2005-01-28 12:38:00,194.914,194.931,194.887,194.895,51100001.0
2005-01-28 12:39:00,194.913,194.957,194.9,194.957,51500000.0
2005-01-28 12:40:00,194.956,194.961,194.939,194.939,32700000.0
2005-01-28 12:41:00,194.933,194.957,194.926,194.926,65000000.0
2005-01-28 12:42:00,194.952,194.952,194.933,194.948,71799999.0
2005-01-28 12:43:00,194.977,194.977,194.941,194.959,24900000.0
2005-01-28 12:44:00,194.949,194.988,194.944,194.972,53399999.0
2005-01-28 12:45:00,194.96,194.999,194.938,194.989,48100000.0
2005-01-28 12:46:00,194.993,195.001,194.958,194.958,50200000.0
2005-01-28 12:47:00,195.004,195.018,194.961,195.018,65400000.0
2005-01-28 12:48:00,195.021,195.021,194.978,194.998,45400001.0
2005-01-28 12:49:00,195.01,195.01,194.878,194.878,57100000.0
2005-01-28 12:50:00,194.896,194.931,194.885,194.92,30300000.0
2005-01-28 12:51:00,194.917,194.917,194.859,194.882,24700000.0
2005-01-28 12:52:00,194.92,194.923,194.881,194.881,74700000.0
2005-01-28 12:53:00,194.881,194.896,194.877,194.877,44300000.0
2005-01-28 12:54:00,194.914,194.934,194.893,194.931,42800000.0
2005-01-28 12:55:00,194.929,194.933,194.905,194.92,79699999.0
2005-01-28 12:56:00,194.901,194.913,194.869,194.907,47600000.0
2005-01-28 12:57:00,194.912,194.926,194.896,194.901,55500000.0
2005-01-28 12:58:00,194.9,194.903,194.866,194.903,71500002.0
2005-01-28 12:59:00,194.893,194.94,194.884,194.914,86500002.0
2005-01-28 13:00:00,194.887,194.9,194.865,194.865,55500000.0
2005-01-28 13:01:00,194.844,194.862,194.821,194.856,24300000.0
2005-01-28 13:02:00,194.839,194.85,194.797,194.813,42400000.0
2005-01-28 13:03:00,194.82,194.841,194.796,194.814,68500000.0
2005-01-28 13:04:00,194.82,194.82,194.76,194.76,49300000.0
2005-01-28 13:05:00,194.766,194.8,194.741,194.744,59599999.0
2005-01-28 13:06:00,194.724,194.74,194.711,194.721,57500000.0
2005-01-28 13:07:00,194.682,194.693,194.652,194.675,59600000.0
2005-01-28 13:08:00,194.655,194.655,194.591,194.608,58700000.0
2005-01-28 13:09:00,194.618,194.626,194.602,194.613,50100000.0
2005-01-28 13:10:00,194.614,194.662,194.614,194.662,59000000.0
2005-01-28 13:11:00,194.662,194.665,194.615,194.615,39600000.0
2005-01-28 13:12:00,194.665,194.673,194.614,194.673,67100000.0
2005-01-28 13:13:00,194.666,194.698,194.66,194.694,35000000.0
2005-01-28 13:14:00,194.702,194.702,194.656,194.672,75500000.0
2005-01-28 13:15:00,194.664,194.677,194.655,194.655,55699999.0
2005-01-28 13:16:00,194.637,194.645,194.601,194.605,66400000.0
2005-01-28 13:17:00,194.58,194.607,194.569,194.58,35600000.0
2005-01-28 13:18:00,194.576,194.577,194.546,194.575,65600000.0
2005-01-28 13:19:00,194.547,194.564,194.5,194.5,49400000.0
2005-01-28 13:20:00,194.493,194.5,194.424,194.424,80800001.0
2005-01-28 13:21:00,194.445,194.529,194.445,194.522,48699999.0
2005-01-28 13:22:00,194.498,194.519,194.487,194.498,59000000.0
2005-01-28 13:23:00,194.517,194.517,194.478,194.512,55000000.0
2005-01-28 13:24:00,194.52,194.52,194.488,194.507,44200000.0
2005-01-28 13:25:00,194.486,194.511,194.478,194.478,55200000.0
2005-01-28 13:26:00,194.468,194.468,194.424,194.444,46400000.0
2005-01-28 13:27:00,194.442,194.458,194.396,194.418,46400000.0
2005-01-28 13:28:00,194.434,194.438,194.391,194.412,24200000.0
2005-01-28 13:29:00,194.378,194.392,194.372,194.382,31500000.0
2005-01-28 13:30:00,194.371,194.417,194.367,194.378,59100000.0
2005-01-28 13:31:00,194.361,194.38,194.345,194.345,46700000.0
2005-01-28 13:32:00,194.321,194.341,194.289,194.295,38800000.0
2005-01-28 13:33:00,194.282,194.294,194.246,194.253,80199999.0
2005-01-28 13:34:00,194.282,194.334,194.267,194.334,54800000.0
2005-01-28 13:35:00,194.332,194.347,194.313,194.335,55400000.0
2005-01-28 13:36:00,194.346,194.356,194.31,194.327,69900000.0
2005-01-28 13:37:00,194.33,194.33,194.296,194.32,44200000.0
2005-01-28 13:38:00,194.331,194.356,194.321,194.355,17800000.0
2005-01-28 13:39:00,194.361,194.38,194.355,194.371,42300000.0
2005-01-28 13:40:00,194.386,194.411,194.386,194.411,38600000.0
2005-01-28 13:41:00,194.422,194.45,194.414,194.45,34300000.0
2005-01-28 13:42:00,194.457,194.457,194.424,194.427,67600000.0
2005-01-28 13:43:00,194.414,194.414,194.369,194.375,27700000.0
2005-01-28 13:44:00,194.4,194.41,194.373,194.373,59900000.0
2005-01-28 13:45:00,194.364,194.398,194.351,194.385,28400000.0
2005-01-28 13:46:00,194.398,194.429,194.395,194.404,41000001.0
2005-01-28 13:47:00,194.419,194.435,194.391,194.408,52300000.0
2005-01-28 13:48:00,194.437,194.443,194.386,194.408,72900001.0
2005-01-28 13:49:00,194.415,194.436,194.402,194.436,32600000.0
2005-01-28 13:50:00,194.426,194.426,194.376,194.386,51099999.0
2005-01-28 13:51:00,194.379,194.379,194.352,194.368,53100001.0
2005-01-28 13:52:00,194.364,194.372,194.305,194.332,49500001.0
2005-01-28 13:53:00,194.364,194.397,194.349,194.391,32200000.0
2005-01-28 13:54:00,194.378,194.416,194.354,194.407,39000000.0
2005-01-28 13:55:00,194.391,194.392,194.361,194.375,26500000.0
2005-01-28 13:56:00,194.359,194.404,194.359,194.404,24100000.0
2005-01-28 13:57:00,194.423,194.437,194.407,194.412,50300001.0
2005-01-28 13:58:00,194.413,194.44,194.407,194.437,59800000.0
2005-01-28 13:59:00,194.413,194.444,194.412,194.424,42300000.0
2005-01-28 14:00:00,194.417,194.422,194.385,194.405,48900000.0
2005-01-28 14:01:00,194.408,194.408,194.362,194.368,36100000.0
2005-01-28 14:02:00,194.356,194.393,194.352,194.373,49200000.0
2005-01-28 14:03:00,194.385,194.42,194.379,194.42,57200000.0
2005-01-28 14:04:00,194.391,194.414,194.391,194.414,53200000.0
2005-01-28 14:05:00,194.4,194.401,194.375,194.384,54600000.0
2005-01-28 14:06:00,194.384,194.412,194.375,194.412,76699998.0
2005-01-28 14:07:00,194.401,194.401,194.373,194.376,40600000.0
2005-01-28 14:08:00,194.371,194.412,194.371,194.412,40900000.0
2005-01-28 14:09:00,194.399,194.413,194.38,194.395,56800000.0
2005-01-28 14:10:00,194.398,194.412,194.378,194.38,52299999.0
2005-01-28 14:11:00,194.42,194.427,194.378,194.381,55599999.0
2005-01-28 14:12:00,194.378,194.384,194.356,194.378,43500000.0
2005-01-28 14:13:00,194.364,194.383,194.323,194.337,26800000.0
2005-01-28 14:14:00,194.331,194.36,194.313,194.36,28200000.0
2005-01-28 14:15:00,194.36,194.36,194.325,194.345,55100000.0
2005-01-28 14:16:00,194.349,194.349,194.321,194.329,38900000.0
2005-01-28 14:17:00,194.34,194.357,194.335,194.339,55700000.0
2005-01-28 14:18:00,194.34,194.39,194.331,194.39,59200001.0
2005-01-28 14:19:00,194.382,194.382,194.334,194.349,61400000.0
2005-01-28 14:20:00,194.367,194.377,194.328,194.367,99600000.0
2005-01-28 14:21:00,194.366,194.386,194.348,194.386,41500000.0
2005-01-28 14:22:00,194.389,194.403,194.383,194.393,63899998.0
2005-01-28 14:23:00,194.411,194.413,194.395,194.395,62800000.0
2005-01-28 14:24:00,194.382,194.409,194.362,194.388,36600000.0
2005-01-28 14:25:00,194.381,194.405,194.356,194.394,59899999.0
2005-01-28 14:26:00,194.376,194.385,194.348,194.36,58100000.0
2005-01-28 14:27:00,194.308,194.36,194.308,194.36,74599999.0
2005-01-28 14:28:00,194.347,194.385,194.33,194.385,81800000.0
2005-01-28 14:29:00,194.373,194.403,194.364,194.4,42800000.0
2005-01-28 14:30:00,194.392,194.392,194.32,194.321,43100000.0
2005-01-28 14:31:00,194.331,194.333,194.278,194.298,47400000.0
2005-01-28 14:32:00,194.294,194.337,194.294,194.326,62899998.0
2005-01-28 14:33:00,194.323,194.323,194.269,194.28,54500000.0
2005-01-28 14:34:00,194.314,194.318,194.271,194.302,61700000.0
2005-01-28 14:35:00,194.338,194.396,194.321,194.377,25700000.0
2005-01-28 14:36:00,194.372,194.372,194.319,194.319,40700000.0
2005-01-28 14:37:00,194.303,194.321,194.282,194.283,46400000.0
2005-01-28 14:38:00,194.281,194.333,194.281,194.333,42600000.0
2005-01-28 14:39:00,194.321,194.355,194.309,194.339,34500000.0
2005-01-28 14:40:00,194.337,194.36,194.318,194.345,75900000.0
2005-01-28 14:41:00,194.335,194.381,194.322,194.368,29400000.0
2005-01-28 14:42:00,194.351,194.372,194.346,194.363,44700000.0
2005-01-28 14:43:00,194.364,194.379,194.355,194.357,42300000.0
2005-01-28 14:44:00,194.356,194.378,194.353,194.374,43300000.0
2005-01-28 14:45:00,194.371,194.396,194.367,194.388,29100000.0
2005-01-28 14:46:00,194.402,194.409,194.377,194.377,33400000.0
2005-01-28 14:47:00,194.338,194.377,194.318,194.365,74500001.0
2005-01-28 14:48:00,194.383,194.44,194.344,194.44,51899999.0
2005-01-28 14:49:00,194.46,194.493,194.452,194.487,42700000.0
2005-01-28 14:50:00,194.469,194.469,194.419,194.436,40400000.0
2005-01-28 14:51:00,194.441,194.456,194.428,194.436,77400000.0
2005-01-28 14:52:00,194.436,194.464,194.421,194.453,50499999.0
2005-01-28 14:53:00,194.452,194.48,194.43,194.43,54700000.0
2005-01-28 14:54:00,194.431,194.449,194.4,194.448,66800000.0
2005-01-28 14:55:00,194.442,194.442,194.41,194.41,54900000.0
2005-01-28 14:56:00,194.448,194.454,194.426,194.441,51300000.0
2005-01-28 14:57:00,194.438,194.449,194.425,194.43,37800000.0
2005-01-28 14:58:00,194.439,194.451,194.407,194.407,69400000.0
2005-01-28 14:59:00,194.447,194.477,194.439,194.439,37100000.0
2005-01-28 15:00:00,194.456,194.456,194.401,194.401,24900000.0
2005-01-28 15:01:00,194.403,194.442,194.391,194.442,13500000.0
2005-01-28 15:02:00,194.447,194.485,194.447,194.47,31800000.0
2005-01-28 15:03:00,194.499,194.521,194.484,194.484,38699999.0
2005-01-28 15:04:00,194.517,194.538,194.498,194.502,39100000.0
2005-01-28 15:05:00,194.517,194.548,194.514,194.514,69799999.0
2005-01-28 15:06:00,194.541,194.541,194.486,194.491,44100000.0
2005-01-28 15:07:00,194.466,194.545,194.466,194.502,53200000.0
2005-01-28 15:08:00,194.542,194.545,194.509,194.51,45600001.0
2005-01-28 15:09:00,194.5,194.509,194.468,194.492,60500001.0
2005-01-28 15:10:00,194.488,194.498,194.469,194.491,53100001.0
2005-01-28 15:11:00,194.502,194.543,194.494,194.543,60800000.0
2005-01-28 15:12:00,194.536,194.536,194.478,194.478,47100000.0
2005-01-28 15:13:00,194.452,194.493,194.427,194.427,66800000.0
2005-01-28 15:14:00,194.46,194.46,194.425,194.441,53400000.0
2005-01-28 15:15:00,194.46,194.468,194.425,194.449,17000000.0
2005-01-28 15:16:00,194.469,194.469,194.447,194.468,53799999.0
2005-01-28 15:17:00,194.484,194.53,194.47,194.521,44500000.0
2005-01-28 15:18:00,194.534,194.57,194.534,194.567,34800000.0
2005-01-28 15:19:00,194.556,194.562,194.536,194.536,71800000.0
2005-01-28 15:20:00,194.568,194.602,194.568,194.6,49100000.0
2005-01-28 15:21:00,194.576,194.589,194.554,194.573,19400000.0
2005-01-28 15:22:00,194.554,194.589,194.548,194.579,43600000.0
2005-01-28 15:23:00,194.588,194.592,194.498,194.506,28799999.0
2005-01-28 15:24:00,194.566,194.578,194.505,194.573,79100000.0
2005-01-28 15:25:00,194.618,194.629,194.584,194.595,60099999.0
2005-01-28 15:26:00,194.585,194.593,194.553,194.553,59200000.0
2005-01-28 15:27:00,194.566,194.577,194.532,194.532,55300000.0
2005-01-28 15:28:00,194.523,194.571,194.52,194.565,49500000.0
2005-01-28 15:29:00,194.567,194.572,194.492,194.525,95300000.0
2005-01-28 15:30:00,194.517,194.688,194.475,194.664,59899999.0
2005-01-28 15:31:00,194.672,194.697,194.628,194.628,83700000.0
2005-01-28 15:32:00,194.63,194.63,194.556,194.561,44600001.0
2005-01-28 15:33:00,194.572,194.591,194.518,194.591,29800000.0
2005-01-28 15:34:00,194.58,194.594,194.561,194.594,107800002.0
2005-01-28 15:35:00,194.583,194.626,194.578,194.619,73100000.0
2005-01-28 15:36:00,194.642,194.653,194.617,194.617,47900000.0
2005-01-28 15:37:00,194.591,194.604,194.569,194.591,72200000.0
2005-01-28 15:38:00,194.62,194.686,194.62,194.657,70200000.0
2005-01-28 15:39:00,194.655,194.657,194.572,194.572,51400001.0
2005-01-28 15:40:00,194.598,194.659,194.598,194.654,31900000.0
2005-01-28 15:41:00,194.848,195.025,194.848,195.002,26800000.0
2005-01-28 15:42:00,195.0,195.023,194.891,194.94,56100000.0
2005-01-28 15:43:00,194.985,195.048,194.951,194.988,35500000.0
2005-01-28 15:44:00,195.035,195.035,194.915,194.927,52100000.0
2005-01-28 15:45:00,194.927,194.952,194.854,194.898,19000000.0
2005-01-28 15:46:00,194.952,194.983,194.923,194.923,37200000.0
2005-01-28 15:47:00,194.898,194.991,194.898,194.952,81100000.0
2005-01-28 15:48:00,194.962,194.962,194.863,194.875,19900000.0
2005-01-28 15:49:00,194.897,194.914,194.869,194.898,38700000.0
2005-01-28 15:50:00,194.863,194.877,194.841,194.867,39700000.0
2005-01-28 15:51:00,194.875,194.891,194.777,194.777,35300000.0
2005-01-28 15:52:00,194.704,194.713,194.631,194.631,51400000.0
2005-01-28 15:53:00,194.609,194.62,194.581,194.605,53500000.0
2005-01-28 15:54:00,194.635,194.635,194.55,194.566,35800000.0
2005-01-28 15:55:00,194.509,194.549,194.476,194.513,29600000.0
2005-01-28 15:56:00,194.506,194.544,194.498,194.524,62100001.0
2005-01-28 15:57:00,194.605,194.627,194.515,194.531,50000001.0
2005-01-28 15:58:00,194.552,194.591,194.534,194.534,50600000.0
2005-01-28 15:59:00,194.545,194.607,194.537,194.558,28700000.0
2005-01-28 16:00:00,194.575,194.606,194.561,194.589,87200000.0
2005-01-28 16:01:00,194.601,194.636,194.593,194.636,32900000.0
2005-01-28 16:02:00,194.6,194.617,194.579,194.605,33000000.0
2005-01-28 16:03:00,194.604,194.638,194.604,194.621,61500000.0
2005-01-28 16:04:00,194.643,194.646,194.61,194.616,49100000.0
2005-01-28 16:05:00,194.618,194.691,194.618,194.689,48900001.0
2005-01-28 16:06:00,194.682,194.704,194.63,194.63,28700000.0
2005-01-28 16:07:00,194.646,194.676,194.632,194.637,61000000.0
2005-01-28 16:08:00,194.636,194.682,194.636,194.67,43199999.0
2005-01-28 16:09:00,194.651,194.651,194.615,194.625,31300000.0
2005-01-28 16:10:00,194.628,194.636,194.596,194.618,45700000.0
2005-01-28 16:11:00,194.603,194.686,194.603,194.686,53000000.0
2005-01-28 16:12:00,194.696,194.722,194.671,194.722,54100000.0
2005-01-28 16:13:00,194.725,194.733,194.68,194.7,55800001.0
2005-01-28 16:14:00,194.722,194.748,194.699,194.748,68100000.0
2005-01-28 16:15:00,194.738,194.764,194.713,194.762,40599999.0
2005-01-28 16:16:00,194.707,194.707,194.651,194.651,33100000.0
2005-01-28 16:17:00,194.659,194.688,194.631,194.647,25300000.0
2005-01-28 16:18:00,194.633,194.642,194.581,194.597,61900000.0
2005-01-28 16:19:00,194.612,194.617,194.586,194.61,63000000.0
2005-01-28 16:20:00,194.63,194.652,194.624,194.632,50499999.0
2005-01-28 16:21:00,194.653,194.683,194.633,194.635,65500000.0
2005-01-28 16:22:00,194.638,194.701,194.637,194.675,56400000.0
2005-01-28 16:23:00,194.72,194.731,194.692,194.694,70200000.0
2005-01-28 16:24:00,194.702,194.718,194.668,194.668,78399999.0
2005-01-28 16:25:00,194.674,194.674,194.611,194.651,39700000.0
2005-01-28 16:26:00,194.653,194.664,194.607,194.61,41000000.0
2005-01-28 16:27:00,194.61,194.625,194.583,194.62,24700000.0
2005-01-28 16:28:00,194.597,194.608,194.561,194.597,52700000.0
2005-01-28 16:29:00,194.578,194.6,194.556,194.578,90300001.0
2005-01-28 16:30:00,194.562,194.584,194.551,194.563,45500000.0
2005-01-28 16:31:00,194.548,194.57,194.534,194.554,61000000.0
2005-01-28 16:32:00,194.557,194.557,194.51,194.516,77500000.0
2005-01-28 16:33:00,194.532,194.554,194.513,194.554,64000001.0
2005-01-28 16:34:00,194.558,194.578,194.552,194.565,65000000.0
2005-01-28 16:35:00,194.558,194.584,194.558,194.565,74900001.0
2005-01-28 16:36:00,194.588,194.601,194.57,194.575,32900000.0
2005-01-28 16:37:00,194.605,194.625,194.559,194.591,54200000.0
2005-01-28 16:38:00,194.589,194.598,194.548,194.548,43200001.0
2005-01-28 16:39:00,194.573,194.602,194.567,194.571,43400000.0
2005-01-28 16:40:00,194.575,194.591,194.558,194.57,41800001.0
2005-01-28 16:41:00,194.59,194.607,194.576,194.594,50200000.0
2005-01-28 16:42:00,194.603,194.616,194.57,194.57,43400000.0
2005-01-28 16:43:00,194.583,194.625,194.583,194.616,32200001.0
2005-01-28 16:44:00,194.623,194.623,194.572,194.578,65300000.0
2005-01-28 16:45:00,194.559,194.602,194.559,194.6,73600000.0
2005-01-28 16:46:00,194.575,194.625,194.575,194.61,70900000.0
2005-01-28 16:47:00,194.616,194.639,194.61,194.62,65700000.0
2005-01-28 16:48:00,194.64,194.641,194.598,194.598,49900000.0
2005-01-28 16:49:00,194.599,194.599,194.565,194.591,60700000.0
2005-01-28 16:50:00,194.597,194.607,194.589,194.605,53600000.0
2005-01-28 16:51:00,194.61,194.61,194.567,194.593,72800001.0
2005-01-28 16:52:00,194.605,194.608,194.578,194.594,50300000.0
2005-01-28 16:53:00,194.605,194.627,194.58,194.58,61000001.0
2005-01-28 16:54:00,194.593,194.631,194.593,194.612,27200000.0
2005-01-28 16:55:00,194.628,194.643,194.584,194.609,68600000.0
2005-01-28 16:56:00,194.61,194.626,194.603,194.603,59400000.0
2005-01-28 16:57:00,194.618,194.676,194.608,194.669,80200000.0
2005-01-28 16:58:00,194.692,194.692,194.644,194.644,52799999.0
2005-01-28 16:59:00,194.674,194.695,194.666,194.673,79599999.0
2005-01-28 17:00:00,194.713,194.725,194.675,194.708,41000000.0
2005-01-28 17:01:00,194.759,194.789,194.746,194.765,32900000.0
2005-01-28 17:02:00,194.763,194.786,194.753,194.783,28800000.0
2005-01-28 17:03:00,194.819,194.841,194.787,194.839,55700000.0
2005-01-28 17:04:00,194.863,194.863,194.803,194.822,78499999.0
2005-01-28 17:05:00,194.825,194.849,194.824,194.826,38600000.0
2005-01-28 17:06:00,194.85,194.861,194.821,194.828,47200000.0
2005-01-28 17:07:00,194.847,194.856,194.814,194.826,55200000.0
2005-01-28 17:08:00,194.791,194.829,194.786,194.803,53000000.0
2005-01-28 17:09:00,194.771,194.789,194.729,194.729,88800000.0
2005-01-28 17:10:00,194.754,194.762,194.71,194.715,75000000.0
2005-01-28 17:11:00,194.745,194.759,194.682,194.682,28000000.0
2005-01-28 17:12:00,194.683,194.766,194.682,194.756,47400000.0
2005-01-28 17:13:00,194.758,194.794,194.747,194.794,38000000.0
2005-01-28 17:14:00,194.776,194.782,194.748,194.748,74400001.0
2005-01-28 17:15:00,194.759,194.759,194.684,194.701,91199999.0
2005-01-28 17:16:00,194.707,194.715,194.613,194.628,89200000.0
2005-01-28 17:17:00,194.638,194.724,194.638,194.724,69000000.0
2005-01-28 17:18:00,194.711,194.8,194.71,194.8,50200000.0
2005-01-28 17:19:00,194.818,194.914,194.78,194.861,67000000.0
2005-01-28 17:20:00,194.963,194.977,194.861,194.869,79600000.0
2005-01-28 17:21:00,194.853,194.895,194.835,194.846,59699999.0
2005-01-28 17:22:00,194.86,194.878,194.768,194.814,93299999.0
2005-01-28 17:23:00,194.8,194.809,194.749,194.772,57600000.0
2005-01-28 17:24:00,194.765,194.802,194.741,194.797,24200000.0
2005-01-28 17:25:00,194.849,194.855,194.747,194.786,53900001.0
2005-01-28 17:26:00,194.793,194.793,194.74,194.74,56600000.0
2005-01-28 17:27:00,194.747,194.786,194.747,194.778,54299999.0
2005-01-28 17:28:00,194.766,194.766,194.719,194.719,55400001.0
2005-01-28 17:29:00,194.727,194.775,194.727,194.769,42400000.0
2005-01-28 17:30:00,194.763,194.821,194.745,194.821,48700000.0
2005-01-28 17:31:00,194.775,194.807,194.764,194.766,28400000.0
2005-01-28 17:32:00,194.718,194.737,194.71,194.729,43700001.0
2005-01-28 17:33:00,194.714,194.744,194.714,194.742,61600000.0
2005-01-28 17:34:00,194.732,194.75,194.704,194.743,35100000.0
2005-01-28 17:35:00,194.74,194.798,194.74,194.78,57300001.0
2005-01-28 17:36:00,194.785,194.8,194.742,194.79,55700000.0
2005-01-28 17:37:00,194.809,194.82,194.785,194.805,51200000.0
2005-01-28 17:38:00,194.804,194.822,194.779,194.8,72000002.0
2005-01-28 17:39:00,194.806,194.831,194.783,194.804,56400000.0
2005-01-28 17:40:00,194.759,194.791,194.759,194.772,67299999.0
2005-01-28 17:41:00,194.771,194.811,194.755,194.758,18600000.0
2005-01-28 17:42:00,194.756,194.797,194.749,194.781,50600000.0
2005-01-28 17:43:00,194.794,194.823,194.778,194.808,60600000.0
2005-01-28 17:44:00,194.803,194.83,194.789,194.817,67200000.0
2005-01-28 17:45:00,194.838,194.841,194.809,194.829,67200000.0
2005-01-28 17:46:00,194.84,194.851,194.82,194.835,80099999.0
2005-01-28 17:47:00,194.846,194.87,194.83,194.843,54200000.0
2005-01-28 17:48:00,194.871,194.885,194.857,194.857,39600000.0
2005-01-28 17:49:00,194.887,194.887,194.854,194.87,42700000.0
2005-01-28 17:50:00,194.871,194.903,194.843,194.903,70600000.0
2005-01-28 17:51:00,194.906,194.934,194.879,194.899,47000000.0
2005-01-28 17:52:00,194.876,194.884,194.853,194.869,61700000.0
2005-01-28 17:53:00,194.88,194.883,194.842,194.843,33900000.0
2005-01-28 17:54:00,194.86,194.901,194.855,194.899,24700000.0
2005-01-28 17:55:00,194.911,194.936,194.902,194.931,53900000.0
2005-01-28 17:56:00,194.924,194.944,194.907,194.924,40100001.0
2005-01-28 17:57:00,194.907,194.925,194.897,194.911,53000000.0
2005-01-28 17:58:00,194.93,194.987,194.917,194.977,53899999.0
2005-01-28 17:59:00,194.972,194.984,194.949,194.969,81099998.0
2005-01-28 18:00:00,194.966,194.999,194.932,194.992,53100000.0
2005-01-28 18:01:00,195.004,195.034,194.986,195.0,469400001.0
2005-01-28 18:02:00,195.005,195.031,194.973,195.019,809900002.0
2005-01-28 18:03:00,195.035,195.07,195.011,195.011,511199999.0
2005-01-28 18:04:00,195.025,195.082,194.995,195.076,546300002.0
2005-01-28 18:05:00,195.092,195.127,195.038,195.048,816299999.0
2005-01-28 18:06:00,195.025,195.07,195.02,195.045,718000003.0
2005-01-28 18:07:00,195.067,195.11,195.059,195.077,723099999.0
2005-01-28 18:08:00,195.086,195.104,195.049,195.102,648099998.0
2005-01-28 18:09:00,195.082,195.1,195.052,195.088,434699999.0
2005-01-28 18:10:00,195.085,195.085,195.042,195.06,507500000.0
2005-01-28 18:11:00,195.057,195.067,195.032,195.049,457099997.0
2005-01-28 18:12:00,195.031,195.047,195.007,195.021,196700001.0
2005-01-28 18:13:00,195.018,195.039,195.001,195.017,553400001.0
2005-01-28 18:14:00,195.008,195.026,194.966,194.975,596600004.0
2005-01-28 18:15:00,194.979,194.991,194.945,194.971,684899998.0
2005-01-28 18:16:00,194.957,194.977,194.934,194.964,754300004.0
2005-01-28 18:17:00,194.958,194.975,194.941,194.963,217300000.0
2005-01-28 18:18:00,194.952,194.958,194.903,194.948,369700000.0
2005-01-28 18:19:00,194.923,194.924,194.829,194.914,420999999.0
2005-01-28 18:20:00,194.912,194.929,194.885,194.901,551299999.0
2005-01-28 18:21:00,194.924,194.95,194.903,194.918,598500000.0
2005-01-28 18:22:00,194.899,194.899,194.855,194.861,524300001.0
2005-01-28 18:23:00,194.9,194.9,194.797,194.85,760600002.0
2005-01-28 18:24:00,194.82,194.875,194.797,194.823,527900002.0
2005-01-28 18:25:00,194.814,194.847,194.794,194.826,542799999.0
2005-01-28 18:26:00,194.827,194.916,194.827,194.899,271000001.0
2005-01-28 18:27:00,194.905,194.925,194.889,194.918,397199998.0
2005-01-28 18:28:00,194.925,194.925,194.847,194.897,383200003.0
2005-01-28 18:29:00,194.885,194.93,194.883,194.924,468300001.0
2005-01-28 18:30:00,194.928,194.932,194.881,194.91,272700002.0
2005-01-28 18:31:00,194.925,194.935,194.876,194.897,342800004.0
2005-01-28 18:32:00,194.894,194.934,194.888,194.914,557100001.0
2005-01-28 18:33:00,194.928,194.953,194.899,194.92,468000003.0
2005-01-28 18:34:00,194.937,194.952,194.886,194.931,443699999.0
2005-01-28 18:35:00,194.923,194.923,194.856,194.898,393600001.0
2005-01-28 18:36:00,194.886,194.914,194.836,194.841,352700001.0
2005-01-28 18:37:00,194.854,194.879,194.841,194.864,179000000.0
2005-01-28 18:38:00,194.883,194.896,194.851,194.892,142000001.0
2005-01-28 18:39:00,194.88,194.9,194.844,194.848,103500000.0
2005-01-28 18:40:00,194.854,194.885,194.796,194.841,266399999.0
2005-01-28 18:41:00,194.815,194.855,194.806,194.838,256400001.0
2005-01-28 18:42:00,194.832,194.845,194.789,194.826,211000001.0
2005-01-28 18:43:00,194.801,194.857,194.769,194.85,141599999.0
2005-01-28 18:44:00,194.866,194.87,194.81,194.81,295400001.0
2005-01-28 18:45:00,194.825,194.871,194.816,194.834,197000002.0
2005-01-28 18:46:00,194.822,194.839,194.741,194.783,211400000.0
2005-01-28 18:47:00,194.729,194.813,194.729,194.79,107500000.0
2005-01-28 18:48:00,194.798,194.939,194.798,194.934,158800000.0
2005-01-28 18:49:00,194.917,194.922,194.885,194.901,200300000.0
2005-01-28 18:50:00,194.919,194.971,194.892,194.963,224400001.0
2005-01-28 18:51:00,194.94,194.967,194.927,194.938,190599998.0
2005-01-28 18:52:00,194.915,194.929,194.892,194.917,309699999.0
2005-01-28 18:53:00,194.928,194.979,194.928,194.96,232200001.0
2005-01-28 18:54:00,194.98,195.025,194.971,195.0,233100000.0
2005-01-28 18:55:00,195.007,195.036,194.985,195.005,236699999.0
2005-01-28 18:56:00,195.005,195.078,194.996,195.078,31400000.0
2005-01-28 18:57:00,195.088,195.092,195.008,195.046,207199999.0
2005-01-28 18:58:00,195.069,195.191,195.052,195.183,254900001.0
2005-01-28 18:59:00,195.191,195.312,195.168,195.279,238299999.0
2005-01-28 19:00:00,195.247,195.262,195.193,195.262,118999999.0
2005-01-28 19:01:00,195.254,195.282,195.236,195.272,56900000.0
2005-01-28 19:02:00,195.257,195.29,195.238,195.255,258699999.0
2005-01-28 19:03:00,195.244,195.264,195.202,195.206,308899999.0
2005-01-28 19:04:00,195.22,195.241,195.179,195.194,168600000.0
2005-01-28 19:05:00,195.167,195.186,195.037,195.066,163200001.0
2005-01-28 19:06:00,195.048,195.057,194.968,195.003,423500000.0
2005-01-28 19:07:00,195.005,195.06,194.961,195.06,263699999.0
2005-01-28 19:08:00,195.074,195.106,195.062,195.103,342900000.0
2005-01-28 19:09:00,195.091,195.102,195.062,195.095,169300001.0
2005-01-28 19:10:00,195.083,195.087,195.069,195.087,123300000.0
2005-01-28 19:11:00,195.073,195.073,195.051,195.059,43700001.0
2005-01-28 19:12:00,195.072,195.072,195.019,195.061,87700000.0
2005-01-28 19:13:00,195.1,195.113,195.051,195.094,207699997.0
2005-01-28 19:14:00,195.085,195.098,195.049,195.081,183800001.0
2005-01-28 19:15:00,195.092,195.195,195.066,195.177,315399999.0
2005-01-28 19:16:00,195.139,195.139,195.086,195.086,23600000.0
2005-01-28 19:17:00,195.096,195.116,195.063,195.116,104900000.0
2005-01-28 19:18:00,195.099,195.108,195.077,195.104,204300001.0
2005-01-28 19:19:00,195.134,195.136,195.083,195.121,169000001.0
2005-01-28 19:20:00,195.119,195.129,195.086,195.093,175099999.0
2005-01-28 19:21:00,195.086,195.138,195.086,195.114,116100000.0
2005-01-28 19:22:00,195.115,195.122,195.089,195.107,86900000.0
2005-01-28 19:23:00,195.113,195.135,195.095,195.095,451999999.0
2005-01-28 19:24:00,195.119,195.15,195.114,195.135,72100000.0
2005-01-28 19:25:00,195.102,195.121,195.083,195.101,184799999.0
2005-01-28 19:26:00,195.092,195.128,195.034,195.128,456299998.0
2005-01-28 19:27:00,195.118,195.139,195.105,195.105,331400002.0
2005-01-28 19:28:00,195.137,195.165,195.116,195.165,182300000.0
2005-01-28 19:29:00,195.163,195.201,195.156,195.18,70900000.0
2005-01-28 19:30:00,195.165,195.186,195.112,195.174,253199999.0
2005-01-28 19:31:00,195.173,195.194,195.109,195.109,109800000.0
2005-01-28 19:32:00,195.155,195.155,195.104,195.125,308400000.0
2005-01-28 19:33:00,195.121,195.138,195.116,195.125,159200000.0
2005-01-28 19:34:00,195.129,195.136,195.039,195.039,199000000.0
2005-01-28 19:35:00,195.108,195.123,195.084,195.109,268900001.0
2005-01-28 19:36:00,195.107,195.143,195.104,195.118,185000000.0
2005-01-28 19:37:00,195.125,195.135,195.104,195.135,92500000.0
2005-01-28 19:38:00,195.122,195.147,195.122,195.14,201699999.0
2005-01-28 19:39:00,195.132,195.157,195.098,195.157,172800000.0
2005-01-28 19:40:00,195.145,195.145,195.101,195.113,256799999.0
2005-01-28 19:41:00,195.107,195.108,195.076,195.082,364499999.0
2005-01-28 19:42:00,195.089,195.095,195.055,195.095,164100001.0
2005-01-28 19:43:00,195.101,195.115,195.093,195.099,86599999.0
2005-01-28 19:44:00,195.07,195.114,195.07,195.105,206500000.0
2005-01-28 19:45:00,195.108,195.111,195.078,195.094,117700000.0
2005-01-28 19:46:00,195.092,195.116,195.088,195.097,123300000.0
2005-01-28 19:47:00,195.065,195.092,195.05,195.06,60600000.0
2005-01-28 19:48:00,195.056,195.09,195.052,195.069,216100000.0
2005-01-28 19:49:00,195.082,195.095,195.04,195.051,163899998.0
2005-01-28 19:50:00,195.046,195.058,195.027,195.058,196700000.0
2005-01-28 19:51:00,195.068,195.095,195.057,195.07,119100001.0
2005-01-28 19:52:00,195.085,195.095,195.029,195.083,143500000.0
2005-01-28 19:53:00,195.092,195.096,195.065,195.087,149700000.0
2005-01-28 19:54:00,195.084,195.166,195.084,195.147,158700001.0
2005-01-28 19:55:00,195.14,195.141,195.11,195.119,97600001.0
2005-01-28 19:56:00,195.135,195.155,195.092,195.112,86700000.0
2005-01-28 19:57:00,195.119,195.123,195.057,195.072,135600001.0
2005-01-28 19:58:00,195.105,195.106,195.067,195.08,279200000.0
2005-01-28 19:59:00,195.07,195.089,195.051,195.064,239099999.0
2005-01-28 20:00:00,195.047,195.06,195.025,195.039,90400000.0
2005-01-28 20:01:00,195.028,195.028,194.941,194.967,96900000.0
2005-01-28 20:02:00,195.004,195.017,194.986,194.994,154600002.0
2005-01-28 20:03:00,194.979,195.036,194.979,195.023,115600000.0
2005-01-28 20:04:00,195.016,195.019,194.979,194.983,101400000.0
2005-01-28 20:05:00,194.972,195.017,194.972,195.009,116200000.0
2005-01-28 20:06:00,194.985,195.001,194.952,194.993,285600002.0
2005-01-28 20:07:00,194.985,194.99,194.931,194.931,157900001.0
2005-01-28 20:08:00,194.995,195.0,194.932,194.935,179600002.0
2005-01-28 20:09:00,194.94,194.956,194.896,194.918,132800000.0
2005-01-28 20:10:00,194.893,194.917,194.883,194.917,191600001.0
2005-01-28 20:11:00,194.935,194.935,194.885,194.885,267099997.0
2005-01-28 20:12:00,194.894,194.924,194.894,194.918,467600000.0
2005-01-28 20:13:00,194.918,194.952,194.895,194.936,202099999.0
2005-01-28 20:14:00,194.943,194.967,194.925,194.925,147300000.0
2005-01-28 20:15:00,194.95,194.95,194.91,194.91,329000001.0
2005-01-28 20:16:00,194.953,194.993,194.947,194.951,149600000.0
2005-01-28 20:17:00,194.961,195.005,194.95,194.997,62000000.0
2005-01-28 20:18:00,195.002,195.037,195.001,195.037,129100000.0
2005-01-28 20:19:00,195.05,195.05,194.997,195.025,126499999.0
2005-01-28 20:20:00,195.01,195.038,194.973,194.973,328199998.0
2005-01-28 20:21:00,195.026,195.033,194.997,195.01,114400000.0
2005-01-28 20:22:00,195.0,195.011,194.954,195.011,178600000.0
2005-01-28 20:23:00,194.97,195.021,194.954,194.98,149399999.0
2005-01-28 20:24:00,195.03,195.03,194.978,194.989,162500001.0
2005-01-28 20:25:00,195.001,195.023,194.985,195.007,284499999.0
2005-01-28 20:26:00,195.02,195.02,194.993,194.993,455100002.0
2005-01-28 20:27:00,194.977,194.985,194.947,194.965,206699998.0
2005-01-28 20:28:00,194.973,194.99,194.942,194.964,300699999.0
2005-01-28 20:29:00,194.967,194.98,194.925,194.925,412100000.0
2005-01-28 20:30:00,194.939,194.962,194.908,194.951,617799998.0
2005-01-28 20:31:00,194.944,194.982,194.944,194.965,507100002.0
2005-01-28 20:32:00,194.985,194.993,194.954,194.983,474300001.0
2005-01-28 20:33:00,194.969,194.985,194.954,194.975,197199999.0
2005-01-28 20:34:00,194.973,194.991,194.902,194.902,145400000.0
2005-01-28 20:35:00,194.947,194.969,194.881,194.969,90399999.0
2005-01-28 20:36:00,194.958,194.958,194.904,194.933,163200000.0
2005-01-28 20:37:00,194.934,194.96,194.898,194.898,88800000.0
2005-01-28 20:38:00,194.932,194.947,194.888,194.888,278700000.0
2005-01-28 20:39:00,194.948,194.97,194.924,194.955,163400000.0
2005-01-28 20:40:00,194.906,194.933,194.892,194.933,335900000.0
2005-01-28 20:41:00,194.917,194.943,194.905,194.929,169300000.0
2005-01-28 20:42:00,194.923,194.94,194.902,194.927,207200001.0
2005-01-28 20:43:00,194.91,194.959,194.91,194.922,313199999.0
2005-01-28 20:44:00,194.912,194.935,194.884,194.914,400900002.0
2005-01-28 20:45:00,194.905,194.918,194.903,194.908,269300001.0
2005-01-28 20:46:00,194.898,194.916,194.879,194.91,224700000.0
2005-01-28 20:47:00,194.892,194.951,194.892,194.947,239700000.0
2005-01-28 20:48:00,194.971,195.01,194.939,194.992,286199997.0
2005-01-28 20:49:00,195.029,195.029,194.98,194.98,165599999.0
2005-01-28 20:50:00,195.005,195.042,194.991,195.02,364999999.0
2005-01-28 20:51:00,195.022,195.051,194.991,195.009,153600000.0
2005-01-28 20:52:00,195.06,195.075,195.047,195.066,116500000.0
2005-01-28 20:53:00,195.066,195.113,195.039,195.048,262699998.0
2005-01-28 20:54:00,195.07,195.12,195.055,195.12,195499999.0
2005-01-28 20:55:00,195.105,195.105,195.02,195.022,300800001.0
2005-01-28 20:56:00,194.998,195.03,194.982,195.009,205599999.0
2005-01-28 20:57:00,195.019,195.054,195.009,195.022,415100003.0
2005-01-28 20:58:00,195.016,195.021,194.959,194.967,320800000.0
2005-01-28 20:59:00,194.927,194.979,194.908,194.974,553500002.0
2005-01-28 21:00:00,194.966,194.999,194.928,194.928,442999999.0
2005-01-28 21:01:00,194.942,194.962,194.928,194.938,429200003.0
2005-01-28 21:02:00,194.943,194.955,194.925,194.945,256299998.0
2005-01-28 21:03:00,194.912,194.958,194.912,194.954,190400000.0
2005-01-28 21:04:00,194.957,194.957,194.909,194.915,102600000.0
2005-01-28 21:05:00,194.89,194.924,194.867,194.867,117400000.0
2005-01-28 21:06:00,194.899,194.904,194.873,194.89,180000001.0
2005-01-28 21:07:00,194.909,194.927,194.871,194.922,232799998.0
2005-01-28 21:08:00,194.915,194.956,194.888,194.951,136700001.0
2005-01-28 21:09:00,194.946,194.957,194.918,194.946,66499999.0
2005-01-28 21:10:00,194.963,194.99,194.925,194.925,86200000.0
2005-01-28 21:11:00,194.945,194.945,194.903,194.93,82400000.0
2005-01-28 21:12:00,194.919,194.95,194.916,194.936,91699999.0
2005-01-28 21:13:00,194.888,194.946,194.888,194.907,124799999.0
2005-01-28 21:14:00,194.945,194.957,194.903,194.929,286300000.0
2005-01-28 21:15:00,194.93,194.939,194.895,194.939,305099997.0
2005-01-28 21:16:00,194.942,194.942,194.871,194.94,96000000.0
2005-01-28 21:17:00,194.923,194.923,194.857,194.858,203300001.0
2005-01-28 21:18:00,194.937,194.941,194.848,194.939,149399999.0
2005-01-28 21:19:00,194.961,194.999,194.922,194.988,219900001.0
2005-01-28 21:20:00,194.986,194.995,194.927,194.993,258900000.0
2005-01-28 21:21:00,195.0,195.0,194.946,194.946,216600001.0
2005-01-28 21:22:00,194.965,194.988,194.903,194.958,167800000.0
2005-01-28 21:23:00,194.982,194.99,194.96,194.985,104600000.0
2005-01-28 21:24:00,194.997,194.999,194.951,194.979,148400000.0
2005-01-28 21:25:00,195.007,195.023,194.972,194.98,324900000.0
2005-01-28 21:26:00,194.972,194.985,194.938,194.938,80600000.0
2005-01-28 21:27:00,194.934,194.959,194.905,194.905,182500000.0
2005-01-28 21:28:00,194.987,194.987,194.945,194.98,108500000.0
2005-01-28 21:29:00,194.964,195.01,194.957,194.998,76000001.0
2005-01-28 21:30:00,194.99,195.01,194.94,194.94,131400001.0
2005-01-28 21:31:00,194.99,195.015,194.936,194.936,74100000.0
2005-01-28 21:32:00,194.989,195.009,194.985,195.009,126500002.0
2005-01-28 21:33:00,195.03,195.031,194.984,194.984,165800001.0
2005-01-28 21:34:00,195.012,195.018,194.998,195.018,160600000.0
2005-01-28 21:35:00,194.97,195.036,194.967,195.036,60800000.0
2005-01-28 21:36:00,195.016,195.042,195.016,195.035,104200001.0
2005-01-28 21:37:00,195.042,195.042,194.99,195.005,74300000.0
2005-01-28 21:38:00,194.992,195.024,194.992,195.022,39500000.0
2005-01-28 21:39:00,195.026,195.051,195.014,195.036,82299999.0
2005-01-28 21:40:00,195.026,195.038,194.991,195.015,54700001.0
2005-01-28 21:41:00,195.025,195.032,195.016,195.02,34300000.0
2005-01-28 21:42:00,195.046,195.046,195.004,195.026,94500000.0
2005-01-28 21:43:00,195.023,195.031,194.996,195.009,51000001.0
2005-01-28 21:44:00,195.01,195.049,195.0,195.017,226200001.0
2005-01-28 21:45:00,195.001,195.02,194.979,194.993,109200001.0
2005-01-28 21:46:00,194.968,194.993,194.939,194.943,135199999.0
2005-01-28 21:47:00,195.013,195.013,194.935,194.983,60800000.0
2005-01-28 21:48:00,194.994,195.006,194.962,194.962,105500000.0
2005-01-28 21:49:00,194.981,194.999,194.978,194.991,91399999.0
2005-01-28 21:50:00,195.002,195.019,194.971,195.019,51900000.0
2005-01-28 21:51:00,194.982,195.01,194.976,195.01,130100001.0
2005-01-28 21:52:00,194.996,195.045,194.991,195.01,44000001.0
2005-01-28 21:53:00,195.029,195.046,195.019,195.035,26400000.0
2005-01-28 21:54:00,195.009,195.016,194.965,195.0,81000000.0
2005-01-28 21:55:00,195.018,195.038,195.018,195.035,49400000.0
2005-01-28 21:56:00,195.052,195.059,195.038,195.047,78000000.0
2005-01-28 21:57:00,195.068,195.091,195.061,195.091,74300000.0
2005-01-28 21:58:00,195.11,195.136,195.083,195.121,55200001.0
2005-01-28 21:59:00,195.154,195.208,195.105,195.105,134500000.0
2005-01-28 22:00:00,195.087,195.175,195.087,195.167,218399999.0
2005-01-28 22:01:00,195.21,195.21,195.166,195.196,191300000.0
2005-01-28 22:02:00,195.183,195.183,195.155,195.161,264600001.0
2005-01-28 22:03:00,195.14,195.141,195.098,195.137,52600000.0
2005-01-28 22:04:00,195.118,195.147,195.098,195.125,144700001.0
2005-01-28 22:05:00,195.131,195.138,195.105,195.108,92499999.0
2005-01-28 22:06:00,195.114,195.128,195.085,195.085,38500000.0
2005-01-28 22:07:00,195.096,195.134,195.096,195.104,89400000.0
2005-01-28 22:08:00,195.131,195.131,195.084,195.108,88400000.0
2005-01-28 22:09:00,195.12,195.128,195.093,195.125,49099998.0
2005-01-28 22:10:00,195.121,195.141,195.113,195.113,53700000.0
2005-01-28 22:11:00,195.094,195.115,195.089,195.11,50700000.0
2005-01-28 22:12:00,195.121,195.125,195.103,195.125,78100000.0
2005-01-28 22:13:00,195.122,195.131,195.093,195.126,70200000.0
2005-01-28 22:14:00,195.141,195.157,195.12,195.139,48300000.0
2005-01-28 22:15:00,195.077,195.152,195.077,195.143,182400001.0
2005-01-28 22:16:00,195.138,195.152,195.138,195.152,183400000.0
2005-01-28 22:17:00,195.121,195.13,195.096,195.105,71999999.0
2005-01-28 22:18:00,195.112,195.122,195.068,195.122,49800000.0
2005-01-28 22:19:00,195.134,195.134,195.084,195.123,61500000.0
2005-01-28 22:20:00,195.108,195.13,195.108,195.125,36700000.0
2005-01-28 22:21:00,195.099,195.133,195.098,195.104,53299999.0
2005-01-28 22:22:00,195.124,195.133,195.106,195.126,51500000.0
2005-01-28 22:23:00,195.137,195.144,195.104,195.105,66100000.0
2005-01-28 22:24:00,195.126,195.138,195.083,195.138,44700000.0
2005-01-28 22:25:00,195.123,195.147,195.117,195.117,70800000.0
2005-01-28 22:26:00,195.114,195.122,195.092,195.122,38100000.0
2005-01-28 22:27:00,195.11,195.127,195.085,195.092,226600000.0
2005-01-28 22:28:00,195.097,195.117,195.097,195.108,26300000.0
2005-01-28 22:29:00,195.094,195.094,195.028,195.028,208099999.0
2005-01-28 22:30:00,195.075,195.075,195.021,195.022,71700001.0
2005-01-28 22:31:00,195.024,195.045,195.005,195.042,62900000.0
2005-01-28 22:32:00,195.001,195.035,195.001,195.024,81100000.0
2005-01-28 22:33:00,195.041,195.069,195.028,195.068,266000001.0
2005-01-28 22:34:00,195.051,195.081,195.008,195.008,274200001.0
2005-01-28 22:35:00,195.096,195.109,195.081,195.103,48900000.0
2005-01-28 22:36:00,195.093,195.1,195.026,195.057,97700000.0
2005-01-28 22:37:00,195.064,195.093,195.064,195.093,59099999.0
2005-01-28 22:38:00,195.09,195.09,195.025,195.025,32300000.0
2005-01-28 22:39:00,195.047,195.069,195.047,195.069,54600000.0
2005-01-28 22:40:00,195.033,195.06,194.993,195.039,55000000.0
2005-01-28 22:41:00,195.044,195.07,195.037,195.049,81099999.0
2005-01-28 22:42:00,195.051,195.064,195.028,195.056,33400000.0
2005-01-28 22:43:00,195.074,195.118,195.074,195.08,83400000.0
2005-01-28 22:44:00,195.093,195.11,195.075,195.092,147100000.0
2005-01-28 22:45:00,195.104,195.137,195.079,195.125,117500000.0
2005-01-28 22:46:00,195.119,195.133,195.075,195.131,53800000.0
2005-01-28 22:47:00,195.166,195.188,195.148,195.188,40200000.0
2005-01-28 22:48:00,195.186,195.195,195.166,195.176,115500000.0
2005-01-28 22:49:00,195.18,195.183,195.158,195.173,56900000.0
2005-01-28 22:50:00,195.107,195.18,195.107,195.175,69400000.0
2005-01-28 22:51:00,195.202,195.202,195.178,195.195,76100000.0
2005-01-28 22:52:00,195.186,195.202,195.186,195.202,33500000.0
2005-01-28 22:53:00,195.174,195.191,195.141,195.161,105200001.0
2005-01-28 22:54:00,195.137,195.177,195.137,195.166,74800001.0
2005-01-28 22:55:00,195.17,195.212,195.17,195.205,39900000.0
2005-01-28 22:56:00,195.19,195.208,195.172,195.198,59900000.0
2005-01-28 22:57:00,195.171,195.189,195.151,195.17,52500000.0
2005-01-28 22:58:00,195.171,195.182,195.155,195.176,14400000.0
2005-01-28 22:59:00,195.156,195.177,195.127,195.152,79000000.0
2005-01-28 23:00:00,195.146,195.146,195.098,195.116,59900000.0
2005-01-28 23:01:00,195.104,195.121,195.089,195.121,94900000.0
2005-01-28 23:02:00,195.053,195.11,195.053,195.11,28100000.0
2005-01-28 23:03:00,195.122,195.16,195.122,195.153,80000000.0
2005-01-28 23:04:00,195.127,195.15,195.127,195.14,59800001.0
2005-01-28 23:05:00,195.119,195.12,195.108,195.108,45300000.0
2005-01-28 23:06:00,195.109,195.139,195.109,195.139,50100001.0
2005-01-28 23:07:00,195.134,195.136,195.089,195.106,38200000.0
2005-01-28 23:08:00,195.158,195.158,195.114,195.143,50699999.0
2005-01-28 23:09:00,195.092,195.125,195.092,195.125,56800000.0
2005-01-28 23:10:00,195.109,195.112,195.073,195.097,63400000.0
2005-01-28 23:11:00,195.099,195.115,195.081,195.087,55400000.0
2005-01-28 23:12:00,195.073,195.12,195.073,195.12,51299998.0
2005-01-28 23:13:00,195.128,195.143,195.106,195.143,81700000.0
2005-01-28 23:14:00,195.161,195.161,195.095,195.139,29900000.0
2005-01-28 23:15:00,195.129,195.153,195.114,195.151,54300000.0
2005-01-28 23:16:00,195.16,195.16,195.114,195.123,30200000.0
2005-01-28 23:17:00,195.121,195.142,195.109,195.142,62600000.0
2005-01-28 23:18:00,195.11,195.11,195.066,195.07,39900000.0
2005-01-28 23:19:00,195.028,195.071,195.021,195.057,49300000.0
2005-01-28 23:20:00,195.062,195.089,195.034,195.082,53100000.0
2005-01-28 23:21:00,195.104,195.127,195.088,195.127,81100000.0
2005-01-28 23:22:00,195.06,195.135,195.055,195.135,77700002.0
2005-01-28 23:23:00,195.107,195.121,195.102,195.105,58399999.0
2005-01-28 23:24:00,195.108,195.133,195.077,195.126,30700000.0
2005-01-28 23:25:00,195.115,195.115,195.073,195.08,36900000.0
2005-01-28 23:26:00,195.113,195.113,195.09,195.09,26000000.0
2005-01-28 23:27:00,195.099,195.115,195.04,195.063,16800000.0
2005-01-28 23:28:00,195.111,195.124,195.085,195.124,90699999.0
2005-01-28 23:29:00,195.123,195.124,195.102,195.102,27100000.0
2005-01-28 23:30:00,195.092,195.118,195.074,195.109,73500000.0
2005-01-28 23:31:00,195.121,195.13,195.115,195.123,75500000.0
2005-01-28 23:32:00,195.14,195.14,195.097,195.103,37000000.0
2005-01-28 23:33:00,195.094,195.104,195.085,195.085,78500001.0
2005-01-28 23:34:00,195.082,195.102,195.078,195.094,44000000.0
2005-01-28 23:35:00,195.091,195.124,195.072,195.112,30900000.0
2005-01-28 23:36:00,195.09,195.111,195.087,195.087,68700000.0
2005-01-28 23:37:00,195.059,195.118,195.059,195.106,67100000.0
2005-01-28 23:38:00,195.093,195.094,195.065,195.075,33600000.0
2005-01-28 23:39:00,195.054,195.054,195.003,195.003,101200000.0
2005-01-28 23:40:00,195.032,195.038,195.012,195.012,57700000.0
2005-01-28 23:41:00,195.026,195.026,194.946,194.946,35500000.0
2005-01-28 23:42:00,194.992,195.018,194.981,195.018,57100000.0
2005-01-28 23:43:00,194.959,195.013,194.959,194.987,55800000.0
2005-01-28 23:44:00,194.994,194.998,194.951,194.992,47500000.0
2005-01-28 23:45:00,194.958,195.007,194.958,195.007,70100001.0
2005-01-28 23:46:00,195.033,195.043,195.02,195.02,48600000.0
2005-01-28 23:47:00,195.02,195.05,195.02,195.029,47800000.0
2005-01-28 23:48:00,195.015,195.049,194.99,195.046,27100000.0
2005-01-28 23:49:00,195.003,195.029,194.991,195.018,47100000.0
2005-01-28 23:50:00,195.054,195.057,194.998,195.012,40200000.0
2005-01-28 23:51:00,194.997,195.055,194.997,195.055,27300000.0
2005-01-28 23:52:00,195.051,195.051,195.013,195.027,49000000.0
2005-01-28 23:53:00,195.045,195.058,195.015,195.015,26100000.0
2005-01-28 23:54:00,195.037,195.045,195.012,195.013,39200001.0
2005-01-28 23:55:00,195.034,195.049,195.014,195.049,55200000.0
2005-01-28 23:56:00,195.054,195.055,195.028,195.055,46500000.0
2005-01-28 23:57:00,195.017,195.075,195.017,195.06,45200000.0
2005-01-28 23:58:00,195.007,195.032,194.976,194.99,88300000.0
2005-01-28 23:59:00,195.013,195.024,194.961,194.967,51500000.0
2005-01-31 00:00:00,195.416,195.437,195.393,195.437,56800000.0
2005-01-31 00:01:00,195.426,195.428,195.408,195.423,46700000.0
2005-01-31 00:02:00,195.407,195.456,195.406,195.456,41900000.0
2005-01-31 00:03:00,195.408,195.411,195.379,195.411,34400000.0
2005-01-31 00:04:00,195.386,195.423,195.382,195.423,26000000.0
2005-01-31 00:05:00,195.408,195.408,195.387,195.404,30800000.0
2005-01-31 00:06:00,195.381,195.388,195.369,195.373,39900000.0
2005-01-31 00:07:00,195.35,195.38,195.35,195.368,63700000.0
2005-01-31 00:08:00,195.371,195.394,195.357,195.394,42000000.0
2005-01-31 00:09:00,195.387,195.387,195.366,195.376,34900000.0
2005-01-31 00:10:00,195.359,195.365,195.334,195.36,22800000.0
2005-01-31 00:11:00,195.369,195.382,195.358,195.363,58100000.0
2005-01-31 00:12:00,195.36,195.381,195.355,195.381,55400000.0
2005-01-31 00:13:00,195.376,195.384,195.351,195.353,57500000.0
2005-01-31 00:14:00,195.356,195.388,195.349,195.368,77899999.0
2005-01-31 00:15:00,195.352,195.352,195.337,195.351,70600000.0
2005-01-31 00:16:00,195.325,195.361,195.325,195.361,45500000.0
2005-01-31 00:17:00,195.331,195.361,195.317,195.361,79900000.0
2005-01-31 00:18:00,195.361,195.365,195.333,195.338,51200000.0
2005-01-31 00:19:00,195.368,195.37,195.354,195.354,45900000.0
2005-01-31 00:20:00,195.346,195.356,195.34,195.35,49300000.0
2005-01-31 00:21:00,195.368,195.368,195.313,195.338,51800000.0
2005-01-31 00:22:00,195.331,195.387,195.331,195.387,61200000.0
2005-01-31 00:23:00,195.38,195.381,195.362,195.365,45500001.0
2005-01-31 00:24:00,195.356,195.356,195.329,195.329,33800000.0
2005-01-31 00:25:00,195.334,195.353,195.328,195.341,65399999.0
2005-01-31 00:26:00,195.367,195.38,195.342,195.342,42300000.0
2005-01-31 00:27:00,195.358,195.371,195.328,195.353,79200000.0
2005-01-31 00:28:00,195.319,195.35,195.319,195.35,24300000.0
2005-01-31 00:29:00,195.339,195.353,195.327,195.333,64700000.0
2005-01-31 00:30:00,195.276,195.276,195.245,195.259,36799999.0
2005-01-31 00:31:00,195.265,195.355,195.265,195.351,18400000.0
2005-01-31 00:32:00,195.328,195.328,195.273,195.274,50400000.0
2005-01-31 00:33:00,195.286,195.343,195.286,195.331,33200000.0
2005-01-31 00:34:00,195.324,195.339,195.314,195.333,71500000.0
2005-01-31 00:35:00,195.302,195.336,195.298,195.336,49800000.0
2005-01-31 00:36:00,195.311,195.331,195.296,195.331,38800000.0
2005-01-31 00:37:00,195.337,195.342,195.323,195.342,29000000.0
2005-01-31 00:38:00,195.345,195.345,195.33,195.338,59500001.0
2005-01-31 00:39:00,195.342,195.344,195.327,195.332,51200000.0
2005-01-31 00:40:00,195.355,195.355,195.342,195.349,54500001.0
2005-01-31 00:41:00,195.352,195.353,195.32,195.32,35899999.0
2005-01-31 00:42:00,195.329,195.372,195.326,195.365,49200000.0
2005-01-31 00:43:00,195.378,195.378,195.356,195.36,24200000.0
2005-01-31 00:44:00,195.371,195.371,195.347,195.37,42400000.0
2005-01-31 00:45:00,195.331,195.359,195.331,195.359,19399999.0
2005-01-31 00:46:00,195.357,195.428,195.357,195.428,39000000.0
2005-01-31 00:47:00,195.429,195.459,195.429,195.452,51800000.0
2005-01-31 00:48:00,195.436,195.503,195.436,195.484,45700000.0
2005-01-31 00:49:00,195.481,195.499,195.452,195.452,52100000.0
2005-01-31 00:50:00,195.468,195.468,195.437,195.461,40100000.0
2005-01-31 00:51:00,195.426,195.456,195.426,195.451,46500000.0
2005-01-31 00:52:00,195.48,195.482,195.414,195.414,12300000.0
2005-01-31 00:53:00,195.394,195.439,195.385,195.404,27000000.0
2005-01-31 00:54:00,195.387,195.409,195.323,195.323,25200000.0
2005-01-31 00:55:00,195.319,195.319,195.292,195.3,64399999.0
2005-01-31 00:56:00,195.29,195.327,195.29,195.307,31500000.0
2005-01-31 00:57:00,195.337,195.369,195.329,195.369,85600000.0
2005-01-31 00:58:00,195.37,195.431,195.349,195.431,53800000.0
2005-01-31 00:59:00,195.423,195.427,195.409,195.415,47700000.0
2005-01-31 01:00:00,195.421,195.445,195.421,195.444,26600000.0
2005-01-31 01:01:00,195.438,195.45,195.429,195.45,43900000.0
2005-01-31 01:02:00,195.441,195.459,195.428,195.428,42600000.0
2005-01-31 01:03:00,195.399,195.418,195.386,195.395,30900000.0
2005-01-31 01:04:00,195.375,195.387,195.36,195.37,60700000.0
2005-01-31 01:05:00,195.389,195.425,195.389,195.425,6500000.0
2005-01-31 01:06:00,195.42,195.42,195.37,195.37,50500000.0
2005-01-31 01:07:00,195.389,195.399,195.378,195.384,53900001.0
2005-01-31 01:08:00,195.379,195.408,195.379,195.388,61900000.0
2005-01-31 01:09:00,195.392,195.413,195.386,195.401,68100001.0
2005-01-31 01:10:00,195.408,195.425,195.408,195.425,47100000.0
2005-01-31 01:11:00,195.414,195.441,195.414,195.433,39300000.0
2005-01-31 01:12:00,195.383,195.418,195.363,195.363,63099999.0
2005-01-31 01:13:00,195.382,195.415,195.382,195.413,23900000.0
2005-01-31 01:14:00,195.418,195.441,195.405,195.405,55100000.0
2005-01-31 01:15:00,195.432,195.432,195.412,195.412,49400000.0
2005-01-31 01:16:00,195.437,195.45,195.422,195.435,48900000.0
2005-01-31 01:17:00,195.449,195.462,195.424,195.462,41100000.0
2005-01-31 01:18:00,195.471,195.471,195.446,195.465,44599999.0
2005-01-31 01:19:00,195.467,195.468,195.438,195.468,35200000.0
2005-01-31 01:20:00,195.47,195.47,195.433,195.445,75700000.0
2005-01-31 01:21:00,195.457,195.459,195.426,195.439,60099999.0
2005-01-31 01:22:00,195.439,195.439,195.372,195.378,61899999.0
2005-01-31 01:23:00,195.397,195.405,195.396,195.398,43600000.0
2005-01-31 01:24:00,195.373,195.409,195.373,195.404,56199999.0
2005-01-31 01:25:00,195.391,195.407,195.365,195.365,44200000.0
2005-01-31 01:26:00,195.407,195.412,195.376,195.376,96199999.0
2005-01-31 01:27:00,195.365,195.37,195.346,195.36,43099999.0
2005-01-31 01:28:00,195.358,195.378,195.348,195.348,23800000.0
2005-01-31 01:29:00,195.337,195.347,195.326,195.333,55100000.0
2005-01-31 01:30:00,195.321,195.329,195.282,195.287,51100000.0
2005-01-31 01:31:00,195.277,195.304,195.274,195.282,49200001.0
2005-01-31 01:32:00,195.338,195.378,195.315,195.348,39000000.0
2005-01-31 01:33:00,195.311,195.362,195.311,195.331,75300000.0
2005-01-31 01:34:00,195.338,195.356,195.327,195.356,56100000.0
2005-01-31 01:35:00,195.366,195.378,195.346,195.358,41800000.0
2005-01-31 01:36:00,195.347,195.388,195.347,195.386,26200000.0
2005-01-31 01:37:00,195.409,195.415,195.365,195.365,65100000.0
2005-01-31 01:38:00,195.35,195.366,195.348,195.366,58800001.0
2005-01-31 01:39:00,195.382,195.396,195.361,195.361,54100000.0
2005-01-31 01:40:00,195.376,195.383,195.353,195.358,40800000.0
2005-01-31 01:41:00,195.353,195.36,195.311,195.311,40300000.0
2005-01-31 01:42:00,195.312,195.312,195.281,195.281,21200000.0
2005-01-31 01:43:00,195.291,195.311,195.277,195.291,30000000.0
2005-01-31 01:44:00,195.31,195.323,195.304,195.323,42500000.0
2005-01-31 01:45:00,195.316,195.319,195.28,195.295,61200000.0
2005-01-31 01:46:00,195.306,195.345,195.306,195.335,74899999.0
2005-01-31 01:47:00,195.333,195.369,195.333,195.348,57900000.0
2005-01-31 01:48:00,195.36,195.36,195.343,195.343,30000000.0
2005-01-31 01:49:00,195.366,195.384,195.339,195.384,43700000.0
2005-01-31 01:50:00,195.376,195.396,195.36,195.392,44700000.0
2005-01-31 01:51:00,195.339,195.362,195.335,195.352,59900000.0
2005-01-31 01:52:00,195.339,195.358,195.331,195.342,64800000.0
2005-01-31 01:53:00,195.337,195.362,195.335,195.345,38800000.0
2005-01-31 01:54:00,195.361,195.361,195.334,195.347,56900000.0
2005-01-31 01:55:00,195.365,195.376,195.352,195.358,36300000.0
2005-01-31 01:56:00,195.353,195.395,195.344,195.395,64500001.0
2005-01-31 01:57:00,195.416,195.429,195.398,195.405,53199999.0
2005-01-31 01:58:00,195.409,195.426,195.375,195.375,67699999.0
2005-01-31 01:59:00,195.368,195.383,195.365,195.365,66900000.0
2005-01-31 02:00:00,195.358,195.358,195.328,195.328,15200000.0
2005-01-31 02:01:00,195.365,195.365,195.336,195.353,58100000.0
2005-01-31 02:02:00,195.355,195.383,195.326,195.336,61200000.0
2005-01-31 02:03:00,195.285,195.285,195.239,195.276,39400000.0
2005-01-31 02:04:00,195.262,195.262,195.195,195.223,54700000.0
2005-01-31 02:05:00,195.247,195.247,195.165,195.165,50500000.0
2005-01-31 02:06:00,195.149,195.19,195.147,195.186,26800000.0
2005-01-31 02:07:00,195.209,195.288,195.209,195.274,60000000.0
2005-01-31 02:08:00,195.258,195.284,195.232,195.284,63400000.0
2005-01-31 02:09:00,195.264,195.264,195.23,195.23,17200000.0
2005-01-31 02:10:00,195.226,195.246,195.2,195.222,71999999.0
2005-01-31 02:11:00,195.225,195.227,195.173,195.189,58000000.0
2005-01-31 02:12:00,195.177,195.221,195.177,195.207,51500000.0
2005-01-31 02:13:00,195.232,195.262,195.231,195.252,36300000.0
2005-01-31 02:14:00,195.229,195.286,195.225,195.271,66100000.0
2005-01-31 02:15:00,195.265,195.294,195.252,195.265,66100000.0
2005-01-31 02:16:00,195.261,195.289,195.248,195.272,57400000.0
2005-01-31 02:17:00,195.289,195.289,195.238,195.255,36200000.0
2005-01-31 02:18:00,195.272,195.287,195.253,195.268,73600000.0
2005-01-31 02:19:00,195.246,195.26,195.236,195.236,42000001.0
2005-01-31 02:20:00,195.286,195.297,195.264,195.275,48199999.0
2005-01-31 02:21:00,195.271,195.282,195.249,195.27,35600000.0
2005-01-31 02:22:00,195.27,195.281,195.254,195.26,49899999.0
2005-01-31 02:23:00,195.292,195.305,195.281,195.29,45800000.0
2005-01-31 02:24:00,195.301,195.306,195.282,195.298,43000000.0
2005-01-31 02:25:00,195.315,195.323,195.285,195.323,35500000.0
2005-01-31 02:26:00,195.324,195.353,195.301,195.318,48800000.0
2005-01-31 02:27:00,195.328,195.333,195.285,195.318,73800002.0
2005-01-31 02:28:00,195.315,195.315,195.264,195.272,80100000.0
2005-01-31 02:29:00,195.283,195.286,195.263,195.271,31900000.0
2005-01-31 02:30:00,195.256,195.289,195.251,195.266,51100000.0
2005-01-31 02:31:00,195.3,195.3,195.262,195.266,45100000.0
2005-01-31 02:32:00,195.256,195.256,195.159,195.159,38799999.0
2005-01-31 02:33:00,195.237,195.254,195.22,195.22,94000000.0
2005-01-31 02:34:00,195.218,195.237,195.218,195.233,47400000.0
2005-01-31 02:35:00,195.206,195.264,195.204,195.222,76900000.0
2005-01-31 02:36:00,195.203,195.203,195.163,195.197,44800000.0
2005-01-31 02:37:00,195.198,195.228,195.185,195.228,48700000.0
2005-01-31 02:38:00,195.208,195.225,195.206,195.206,63499999.0
2005-01-31 02:39:00,195.22,195.237,195.206,195.221,92100000.0
2005-01-31 02:40:00,195.221,195.226,195.205,195.221,64800000.0
2005-01-31 02:41:00,195.234,195.234,195.182,195.222,56200000.0
2005-01-31 02:42:00,195.239,195.247,195.204,195.204,53300000.0
2005-01-31 02:43:00,195.221,195.343,195.211,195.343,28600000.0
2005-01-31 02:44:00,195.33,195.348,195.327,195.347,37800000.0
2005-01-31 02:45:00,195.336,195.346,195.313,195.346,44800000.0
2005-01-31 02:46:00,195.364,195.381,195.355,195.364,45600000.0
2005-01-31 02:47:00,195.373,195.387,195.359,195.367,29000000.0
2005-01-31 02:48:00,195.376,195.388,195.358,195.364,82800001.0
2005-01-31 02:49:00,195.361,195.382,195.357,195.373,58800000.0
2005-01-31 02:50:00,195.353,195.372,195.336,195.337,43700000.0
2005-01-31 02:51:00,195.342,195.342,195.297,195.321,29100000.0
2005-01-31 02:52:00,195.305,195.356,195.305,195.34,27800000.0
2005-01-31 02:53:00,195.331,195.354,195.291,195.291,61300000.0
2005-01-31 02:54:00,195.295,195.336,195.295,195.336,31700000.0
2005-01-31 02:55:00,195.301,195.371,195.295,195.371,74200001.0
2005-01-31 02:56:00,195.369,195.378,195.345,195.366,71500002.0
2005-01-31 02:57:00,195.384,195.384,195.35,195.358,28300000.0
2005-01-31 02:58:00,195.348,195.363,195.335,195.361,28700000.0
2005-01-31 02:59:00,195.354,195.365,195.319,195.346,67300000.0
2005-01-31 03:00:00,195.349,195.357,195.343,195.343,38900000.0
2005-01-31 03:01:00,195.33,195.33,195.277,195.277,61600001.0
2005-01-31 03:02:00,195.275,195.284,195.238,195.255,60200000.0
2005-01-31 03:03:00,195.281,195.305,195.271,195.284,42500000.0
2005-01-31 03:04:00,195.267,195.307,195.267,195.304,52200000.0
2005-01-31 03:05:00,195.302,195.322,195.295,195.295,36300000.0
2005-01-31 03:06:00,195.256,195.332,195.256,195.328,39500000.0
2005-01-31 03:07:00,195.311,195.312,195.264,195.29,75800000.0
2005-01-31 03:08:00,195.288,195.288,195.256,195.281,35900001.0
2005-01-31 03:09:00,195.297,195.333,195.297,195.333,59600001.0
2005-01-31 03:10:00,195.327,195.327,195.276,195.316,28200000.0
2005-01-31 03:11:00,195.306,195.331,195.293,195.321,48999999.0
2005-01-31 03:12:00,195.34,195.34,195.304,195.331,51800000.0
2005-01-31 03:13:00,195.321,195.349,195.307,195.349,49500000.0
2005-01-31 03:14:00,195.314,195.337,195.31,195.337,25900000.0
2005-01-31 03:15:00,195.338,195.354,195.293,195.354,19200000.0
2005-01-31 03:16:00,195.333,195.372,195.314,195.371,85399999.0
2005-01-31 03:17:00,195.38,195.391,195.364,195.368,45200000.0
2005-01-31 03:18:00,195.335,195.371,195.331,195.352,76600001.0
2005-01-31 03:19:00,195.319,195.333,195.299,195.327,39500000.0
2005-01-31 03:20:00,195.336,195.361,195.321,195.321,38200000.0
2005-01-31 03:21:00,195.359,195.387,195.329,195.387,77999999.0
2005-01-31 03:22:00,195.333,195.341,195.306,195.308,94000000.0
2005-01-31 03:23:00,195.349,195.349,195.314,195.314,62600000.0
2005-01-31 03:24:00,195.336,195.352,195.325,195.352,73900000.0
2005-01-31 03:25:00,195.352,195.352,195.33,195.33,47400000.0
2005-01-31 03:26:00,195.339,195.365,195.339,195.365,46600000.0
2005-01-31 03:27:00,195.35,195.35,195.301,195.301,50000001.0
2005-01-31 03:28:00,195.294,195.304,195.278,195.303,40200000.0
2005-01-31 03:29:00,195.303,195.322,195.289,195.32,44699999.0
2005-01-31 03:30:00,195.303,195.337,195.303,195.321,39200000.0
2005-01-31 03:31:00,195.341,195.369,195.327,195.369,37800001.0
2005-01-31 03:32:00,195.353,195.397,195.348,195.389,90499999.0
2005-01-31 03:33:00,195.388,195.432,195.388,195.432,79700000.0
2005-01-31 03:34:00,195.415,195.432,195.41,195.418,68000000.0
2005-01-31 03:35:00,195.426,195.445,195.42,195.42,58500000.0
2005-01-31 03:36:00,195.422,195.445,195.414,195.431,78100000.0
2005-01-31 03:37:00,195.44,195.44,195.387,195.418,37500000.0
2005-01-31 03:38:00,195.412,195.42,195.386,195.41,57700001.0
2005-01-31 03:39:00,195.394,195.403,195.374,195.374,24900000.0
2005-01-31 03:40:00,195.353,195.378,195.336,195.378,59499999.0
2005-01-31 03:41:00,195.369,195.377,195.302,195.337,94099999.0
2005-01-31 03:42:00,195.315,195.339,195.293,195.307,78499999.0
2005-01-31 03:43:00,195.309,195.326,195.273,195.326,84100001.0
2005-01-31 03:44:00,195.33,195.342,195.311,195.325,42099999.0
2005-01-31 03:45:00,195.355,195.363,195.283,195.306,57900000.0
2005-01-31 03:46:00,195.301,195.328,195.272,195.272,64500000.0
2005-01-31 03:47:00,195.296,195.324,195.237,195.237,44600000.0
2005-01-31 03:48:00,195.274,195.316,195.266,195.316,55100000.0
2005-01-31 03:49:00,195.279,195.303,195.279,195.29,19600000.0
2005-01-31 03:50:00,195.282,195.301,195.262,195.272,61000000.0
2005-01-31 03:51:00,195.272,195.291,195.253,195.271,38700000.0
2005-01-31 03:52:00,195.299,195.306,195.238,195.273,73500000.0
2005-01-31 03:53:00,195.267,195.284,195.226,195.226,45700000.0
2005-01-31 03:54:00,195.258,195.303,195.258,195.3,23300000.0
2005-01-31 03:55:00,195.294,195.294,195.263,195.265,18700000.0
2005-01-31 03:56:00,195.228,195.263,195.212,195.235,52300000.0
2005-01-31 03:57:00,195.223,195.263,195.212,195.238,46800000.0
2005-01-31 03:58:00,195.233,195.269,195.231,195.255,58900000.0
2005-01-31 03:59:00,195.257,195.289,195.249,195.255,35300000.0
2005-01-31 04:00:00,195.249,195.266,195.244,195.259,48899999.0
2005-01-31 04:01:00,195.239,195.259,195.226,195.249,24100000.0
2005-01-31 04:02:00,195.252,195.268,195.223,195.261,31400000.0
2005-01-31 04:03:00,195.295,195.306,195.27,195.29,56300000.0
2005-01-31 04:04:00,195.286,195.303,195.278,195.28,57500000.0
2005-01-31 04:05:00,195.281,195.31,195.275,195.3,70100000.0
2005-01-31 04:06:00,195.304,195.309,195.263,195.301,61200000.0
2005-01-31 04:07:00,195.309,195.316,195.285,195.294,44600000.0
2005-01-31 04:08:00,195.319,195.332,195.294,195.32,57500000.0
2005-01-31 04:09:00,195.312,195.318,195.273,195.29,66500000.0
2005-01-31 04:10:00,195.291,195.293,195.258,195.282,57700000.0
2005-01-31 04:11:00,195.304,195.318,195.286,195.304,37600000.0
2005-01-31 04:12:00,195.303,195.322,195.274,195.282,45200001.0
2005-01-31 04:13:00,195.245,195.283,195.241,195.278,47700001.0
2005-01-31 04:14:00,195.22,195.262,195.219,195.262,44400000.0
2005-01-31 04:15:00,195.265,195.271,195.241,195.251,38800000.0
2005-01-31 04:16:00,195.217,195.252,195.195,195.252,48600000.0
2005-01-31 04:17:00,195.224,195.252,195.204,195.252,42000000.0
2005-01-31 04:18:00,195.282,195.282,195.251,195.26,33099999.0
2005-01-31 04:19:00,195.255,195.255,195.226,195.246,49800000.0
2005-01-31 04:20:00,195.236,195.25,195.201,195.218,45800000.0
2005-01-31 04:21:00,195.216,195.233,195.199,195.199,49100000.0
2005-01-31 04:22:00,195.231,195.247,195.22,195.24,31900000.0
2005-01-31 04:23:00,195.227,195.234,195.2,195.234,44500001.0
2005-01-31 04:24:00,195.236,195.245,195.217,195.245,83299999.0
2005-01-31 04:25:00,195.214,195.23,195.214,195.227,47700000.0
2005-01-31 04:26:00,195.195,195.216,195.164,195.177,75999999.0
2005-01-31 04:27:00,195.217,195.247,195.174,195.174,33400000.0
2005-01-31 04:28:00,195.2,195.2,195.148,195.172,62600000.0
2005-01-31 04:29:00,195.148,195.166,195.132,195.163,55500001.0
2005-01-31 04:30:00,195.152,195.156,195.13,195.151,58200000.0
2005-01-31 04:31:00,195.158,195.169,195.144,195.164,47800000.0
2005-01-31 04:32:00,195.133,195.177,195.121,195.177,25800000.0
2005-01-31 04:33:00,195.194,195.211,195.152,195.211,79100002.0
2005-01-31 04:34:00,195.173,195.231,195.156,195.219,71100001.0
2005-01-31 04:35:00,195.179,195.206,195.179,195.206,42599999.0
2005-01-31 04:36:00,195.179,195.225,195.179,195.225,20000000.0
2005-01-31 04:37:00,195.242,195.255,195.207,195.25,29200000.0
2005-01-31 04:38:00,195.259,195.259,195.236,195.259,35500000.0
2005-01-31 04:39:00,195.276,195.285,195.241,195.265,55000000.0
2005-01-31 04:40:00,195.231,195.233,195.204,195.219,27600000.0
2005-01-31 04:41:00,195.214,195.257,195.198,195.257,31000000.0
2005-01-31 04:42:00,195.25,195.275,195.183,195.183,34700000.0
2005-01-31 04:43:00,195.217,195.247,195.192,195.217,68400000.0
2005-01-31 04:44:00,195.249,195.259,195.146,195.146,44800000.0
2005-01-31 04:45:00,195.179,195.205,195.164,195.197,72099999.0
2005-01-31 04:46:00,195.173,195.207,195.166,195.169,77000001.0
2005-01-31 04:47:00,195.187,195.198,195.118,195.126,56299999.0
2005-01-31 04:48:00,195.164,195.164,195.088,195.09,56000000.0
2005-01-31 04:49:00,195.086,195.138,195.078,195.129,73300001.0
2005-01-31 04:50:00,195.061,195.128,195.052,195.127,49700000.0
2005-01-31 04:51:00,195.13,195.157,195.122,195.151,47200000.0
2005-01-31 04:52:00,195.126,195.156,195.113,195.156,52800000.0
2005-01-31 04:53:00,195.177,195.185,195.155,195.158,44600000.0
2005-01-31 04:54:00,195.176,195.176,195.128,195.16,66800000.0
2005-01-31 04:55:00,195.135,195.194,195.135,195.194,19400000.0
2005-01-31 04:56:00,195.209,195.219,195.182,195.216,38399999.0
2005-01-31 04:57:00,195.181,195.203,195.156,195.187,45400000.0
2005-01-31 04:58:00,195.172,195.213,195.172,195.187,25500000.0
2005-01-31 04:59:00,195.183,195.196,195.151,195.151,47900000.0
2005-01-31 05:00:00,195.21,195.21,195.156,195.179,36400000.0
2005-01-31 05:01:00,195.153,195.199,195.139,195.195,54099999.0
2005-01-31 05:02:00,195.197,195.22,195.16,195.178,56500000.0
2005-01-31 05:03:00,195.202,195.214,195.157,195.181,64500001.0
2005-01-31 05:04:00,195.219,195.219,195.192,195.208,65900000.0
2005-01-31 05:05:00,195.227,195.232,195.212,195.22,46600001.0
2005-01-31 05:06:00,195.2,195.224,195.192,195.201,48100000.0
2005-01-31 05:07:00,195.231,195.237,195.178,195.178,52100001.0
2005-01-31 05:08:00,195.206,195.215,195.135,195.135,42400000.0
2005-01-31 05:09:00,195.167,195.216,195.161,195.216,21500000.0
2005-01-31 05:10:00,195.183,195.199,195.164,195.187,85599999.0
2005-01-31 05:11:00,195.18,195.197,195.17,195.197,25400000.0
2005-01-31 05:12:00,195.177,195.198,195.162,195.181,75400000.0
2005-01-31 05:13:00,195.19,195.19,195.134,195.168,53600000.0
2005-01-31 05:14:00,195.186,195.186,195.145,195.17,89700000.0
2005-01-31 05:15:00,195.168,195.175,195.137,195.137,30300000.0
2005-01-31 05:16:00,195.182,195.195,195.16,195.195,52399999.0
2005-01-31 05:17:00,195.191,195.202,195.179,195.193,43100001.0
2005-01-31 05:18:00,195.184,195.203,195.179,195.179,70000000.0
2005-01-31 05:19:00,195.197,195.207,195.177,195.186,64400000.0
2005-01-31 05:20:00,195.175,195.219,195.175,195.21,22500000.0
2005-01-31 05:21:00,195.228,195.24,195.177,195.203,72500000.0
2005-01-31 05:22:00,195.235,195.244,195.216,195.232,75000000.0
2005-01-31 05:23:00,195.225,195.232,195.176,195.191,40700000.0
2005-01-31 05:24:00,195.24,195.24,195.174,195.208,86600000.0
2005-01-31 05:25:00,195.219,195.222,195.164,195.2,75100001.0
2005-01-31 05:26:00,195.21,195.222,195.187,195.187,41700000.0
2005-01-31 05:27:00,195.168,195.204,195.155,195.179,50599999.0
2005-01-31 05:28:00,195.173,195.181,195.133,195.175,87900001.0
2005-01-31 05:29:00,195.158,195.173,195.134,195.166,33900000.0
2005-01-31 05:30:00,195.143,195.175,195.143,195.154,39200000.0
2005-01-31 05:31:00,195.147,195.171,195.123,195.154,42800000.0
2005-01-31 05:32:00,195.17,195.179,195.158,195.167,62400000.0
2005-01-31 05:33:00,195.177,195.177,195.109,195.136,66200000.0
2005-01-31 05:34:00,195.15,195.154,195.126,195.126,31400000.0
2005-01-31 05:35:00,195.124,195.132,195.098,195.103,49400000.0
2005-01-31 05:36:00,195.138,195.162,195.135,195.154,23400000.0
2005-01-31 05:37:00,195.121,195.148,195.086,195.105,81100001.0
2005-01-31 05:38:00,195.089,195.136,195.055,195.136,63600001.0
2005-01-31 05:39:00,195.138,195.141,195.098,195.141,50000000.0
2005-01-31 05:40:00,195.117,195.173,195.111,195.173,35400000.0
2005-01-31 05:41:00,195.159,195.189,195.159,195.185,49800000.0
2005-01-31 05:42:00,195.164,195.179,195.145,195.157,33800000.0
2005-01-31 05:43:00,195.149,195.18,195.142,195.17,81800000.0
2005-01-31 05:44:00,195.173,195.179,195.131,195.179,51200000.0
2005-01-31 05:45:00,195.159,195.176,195.144,195.171,49700000.0
2005-01-31 05:46:00,195.169,195.193,195.148,195.168,66500000.0
2005-01-31 05:47:00,195.182,195.199,195.17,195.17,30700000.0
2005-01-31 05:48:00,195.159,195.19,195.159,195.176,62800000.0
2005-01-31 05:49:00,195.176,195.215,195.161,195.215,38000000.0
2005-01-31 05:50:00,195.211,195.237,195.211,195.237,71300000.0
2005-01-31 05:51:00,195.255,195.264,195.218,195.219,47500000.0
2005-01-31 05:52:00,195.238,195.262,195.21,195.25,50100000.0
2005-01-31 05:53:00,195.238,195.248,195.231,195.239,45900000.0
2005-01-31 05:54:00,195.235,195.243,195.21,195.222,79300001.0
2005-01-31 05:55:00,195.226,195.252,195.225,195.229,37400000.0
2005-01-31 05:56:00,195.215,195.255,195.21,195.25,53900001.0
2005-01-31 05:57:00,195.251,195.251,195.213,195.237,35000000.0
2005-01-31 05:58:00,195.246,195.258,195.218,195.239,55099998.0
2005-01-31 05:59:00,195.239,195.252,195.22,195.252,78000001.0
2005-01-31 06:00:00,195.226,195.262,195.219,195.219,53700000.0
2005-01-31 06:01:00,195.219,195.227,195.176,195.211,50400000.0
2005-01-31 06:02:00,195.226,195.262,195.205,195.262,48800000.0
2005-01-31 06:03:00,195.237,195.243,195.199,195.2,46500000.0
2005-01-31 06:04:00,195.165,195.224,195.165,195.222,52199999.0
2005-01-31 06:05:00,195.234,195.234,195.194,195.205,19100000.0
2005-01-31 06:06:00,195.217,195.22,195.175,195.187,55600000.0
2005-01-31 06:07:00,195.17,195.198,195.159,195.181,72800000.0
2005-01-31 06:08:00,195.18,195.18,195.142,195.18,25400000.0
2005-01-31 06:09:00,195.178,195.207,195.159,195.196,52900001.0
2005-01-31 06:10:00,195.165,195.19,195.141,195.19,37800000.0
2005-01-31 06:11:00,195.169,195.19,195.14,195.188,29600000.0
2005-01-31 06:12:00,195.198,195.202,195.141,195.146,61900000.0
2005-01-31 06:13:00,195.172,195.179,195.131,195.142,47600000.0
2005-01-31 06:14:00,195.161,195.168,195.139,195.165,103600001.0
2005-01-31 06:15:00,195.185,195.188,195.127,195.127,45200001.0
2005-01-31 06:16:00,195.177,195.184,195.127,195.127,35000000.0
2005-01-31 06:17:00,195.165,195.165,195.108,195.126,64399999.0
2005-01-31 06:18:00,195.113,195.113,195.092,195.102,27800000.0
2005-01-31 06:19:00,195.119,195.133,195.085,195.12,40600000.0
2005-01-31 06:20:00,195.138,195.138,195.052,195.054,110899999.0
2005-01-31 06:21:00,195.079,195.101,195.053,195.077,60900000.0
2005-01-31 06:22:00,195.061,195.121,195.061,195.102,38800000.0
2005-01-31 06:23:00,195.097,195.129,195.086,195.108,49600000.0
2005-01-31 06:24:00,195.122,195.152,195.11,195.12,43000000.0
2005-01-31 06:25:00,195.093,195.132,195.079,195.117,24900000.0
2005-01-31 06:26:00,195.095,195.105,195.074,195.101,44800000.0
2005-01-31 06:27:00,195.101,195.107,195.07,195.107,30100000.0
2005-01-31 06:28:00,195.104,195.112,195.062,195.075,53000000.0
2005-01-31 06:29:00,195.054,195.061,195.002,195.002,91499999.0
2005-01-31 06:30:00,195.062,195.062,195.004,195.008,30600000.0
2005-01-31 06:31:00,195.04,195.049,194.989,194.989,81700000.0
2005-01-31 06:32:00,195.027,195.048,194.96,194.96,25100000.0
2005-01-31 06:33:00,194.932,195.02,194.932,195.017,80500001.0
2005-01-31 06:34:00,195.038,195.05,195.013,195.035,58499999.0
2005-01-31 06:35:00,195.027,195.052,195.008,195.048,72800001.0
2005-01-31 06:36:00,195.015,195.04,194.993,195.025,77700001.0
2005-01-31 06:37:00,195.019,195.045,195.007,195.035,85199999.0
2005-01-31 06:38:00,195.039,195.053,194.942,194.942,44300000.0
2005-01-31 06:39:00,194.974,194.974,194.932,194.946,56400000.0
2005-01-31 06:40:00,194.947,194.967,194.914,194.966,29100000.0
2005-01-31 06:41:00,194.966,195.008,194.953,195.008,17100000.0
2005-01-31 06:42:00,194.999,195.019,194.986,195.0,72900001.0
2005-01-31 06:43:00,195.01,195.03,194.973,194.973,32800000.0
2005-01-31 06:44:00,195.011,195.011,194.965,194.988,22700000.0
2005-01-31 06:45:00,194.976,194.99,194.941,194.979,46400000.0
2005-01-31 06:46:00,194.944,194.999,194.944,194.998,43200000.0
2005-01-31 06:47:00,195.014,195.017,194.967,194.976,45400000.0
2005-01-31 06:48:00,194.946,195.007,194.933,194.988,46300001.0
2005-01-31 06:49:00,194.934,194.98,194.934,194.968,79700001.0
2005-01-31 06:50:00,194.978,194.998,194.952,194.998,24100000.0
2005-01-31 06:51:00,195.054,195.065,194.989,195.065,75800000.0
2005-01-31 06:52:00,195.064,195.071,195.021,195.063,67699999.0
2005-01-31 06:53:00,195.052,195.052,194.981,195.02,49300000.0
2005-01-31 06:54:00,195.014,195.023,194.987,195.003,31100000.0
2005-01-31 06:55:00,194.983,195.005,194.963,194.993,45800000.0
2005-01-31 06:56:00,195.025,195.025,195.009,195.018,88600000.0
2005-01-31 06:57:00,194.996,195.018,194.989,195.018,21900000.0
2005-01-31 06:58:00,194.972,195.019,194.971,194.998,48400001.0
2005-01-31 06:59:00,194.96,195.027,194.96,195.015,64299999.0
2005-01-31 07:00:00,195.01,195.048,194.983,195.04,31700000.0
2005-01-31 07:01:00,194.987,195.022,194.987,195.0,30700000.0
2005-01-31 07:02:00,195.038,195.066,195.026,195.026,63500000.0
2005-01-31 07:03:00,195.016,195.03,194.986,195.005,62400001.0
2005-01-31 07:04:00,195.001,195.033,194.99,194.998,61500001.0
2005-01-31 07:05:00,195.039,195.041,194.963,194.994,53400000.0
2005-01-31 07:06:00,195.001,195.011,194.941,194.941,79700001.0
2005-01-31 07:07:00,195.0,195.0,194.964,194.984,41800001.0
2005-01-31 07:08:00,194.97,195.017,194.97,195.015,54200001.0
2005-01-31 07:09:00,195.025,195.025,194.994,194.999,19800000.0
2005-01-31 07:10:00,195.005,195.007,194.986,194.99,46700000.0
2005-01-31 07:11:00,194.974,195.019,194.973,195.012,26800000.0
2005-01-31 07:12:00,194.977,195.036,194.953,195.036,61800000.0
2005-01-31 07:13:00,194.987,194.999,194.967,194.999,35600000.0
2005-01-31 07:14:00,195.033,195.033,194.997,195.031,101299999.0
2005-01-31 07:15:00,195.009,195.01,194.981,194.994,63799999.0
2005-01-31 07:16:00,195.019,195.024,195.005,195.01,35100000.0
2005-01-31 07:17:00,195.025,195.042,195.008,195.012,46400001.0
2005-01-31 07:18:00,195.042,195.042,194.992,194.997,55100000.0
2005-01-31 07:19:00,195.009,195.021,194.99,195.013,85899998.0
2005-01-31 07:20:00,194.992,195.01,194.977,195.01,77499999.0
2005-01-31 07:21:00,194.996,194.996,194.988,194.992,36700000.0
2005-01-31 07:22:00,194.989,194.999,194.979,194.99,54100001.0
2005-01-31 07:23:00,195.037,195.049,195.019,195.049,43400000.0
2005-01-31 07:24:00,195.002,195.002,194.977,194.995,39000000.0
2005-01-31 07:25:00,194.998,195.034,194.998,195.034,49000000.0
2005-01-31 07:26:00,195.006,195.027,194.993,194.993,38700001.0
2005-01-31 07:27:00,195.004,195.045,195.004,195.045,38600000.0
2005-01-31 07:28:00,195.046,195.062,195.032,195.05,73500001.0
2005-01-31 07:29:00,195.057,195.059,195.021,195.021,85799998.0
2005-01-31 07:30:00,195.009,195.035,194.988,195.003,55900001.0
2005-01-31 07:31:00,195.019,195.044,194.982,195.044,53400000.0
2005-01-31 07:32:00,195.044,195.044,195.02,195.041,30300000.0
2005-01-31 07:33:00,195.013,195.071,195.011,195.069,29699999.0
2005-01-31 07:34:00,195.068,195.082,195.049,195.07,64600000.0
2005-01-31 07:35:00,195.052,195.067,195.017,195.035,40500000.0
2005-01-31 07:36:00,195.07,195.072,195.045,195.047,50900001.0
2005-01-31 07:37:00,195.095,195.137,195.049,195.062,82699999.0
2005-01-31 07:38:00,195.082,195.133,195.082,195.12,33800000.0
2005-01-31 07:39:00,195.102,195.126,195.092,195.105,48900000.0
2005-01-31 07:40:00,195.118,195.145,195.118,195.137,45700000.0
2005-01-31 07:41:00,195.112,195.124,195.081,195.109,42800000.0
2005-01-31 07:42:00,195.116,195.116,195.055,195.055,26700000.0
2005-01-31 07:43:00,195.048,195.127,195.048,195.121,33300000.0
2005-01-31 07:44:00,195.106,195.129,195.092,195.122,25800000.0
2005-01-31 07:45:00,195.155,195.186,195.13,195.135,72400000.0
2005-01-31 07:46:00,195.111,195.154,195.098,195.145,53800000.0
2005-01-31 07:47:00,195.122,195.148,195.122,195.135,78699999.0
2005-01-31 07:48:00,195.119,195.13,195.104,195.122,78900002.0
2005-01-31 07:49:00,195.135,195.153,195.119,195.153,42200000.0
2005-01-31 07:50:00,195.145,195.177,195.12,195.176,49600000.0
2005-01-31 07:51:00,195.193,195.193,195.145,195.152,64300001.0
2005-01-31 07:52:00,195.2,195.238,195.163,195.225,63800000.0
2005-01-31 07:53:00,195.235,195.235,195.18,195.217,44200000.0
2005-01-31 07:54:00,195.184,195.215,195.179,195.204,47800000.0
2005-01-31 07:55:00,195.174,195.207,195.174,195.195,34300000.0
2005-01-31 07:56:00,195.202,195.216,195.189,195.198,105799999.0
2005-01-31 07:57:00,195.198,195.206,195.168,195.168,38700000.0
2005-01-31 07:58:00,195.203,195.21,195.178,195.188,49000000.0
2005-01-31 07:59:00,195.158,195.199,195.139,195.186,46600000.0
2005-01-31 08:00:00,195.2,195.209,195.161,195.197,24000000.0
2005-01-31 08:01:00,195.182,195.187,195.129,195.154,70499999.0
2005-01-31 08:02:00,195.191,195.193,195.148,195.19,27000000.0
2005-01-31 08:03:00,195.187,195.203,195.175,195.201,55500000.0
2005-01-31 08:04:00,195.186,195.232,195.186,195.212,35200001.0
2005-01-31 08:05:00,195.215,195.239,195.215,195.227,49300000.0
2005-01-31 08:06:00,195.228,195.231,195.199,195.231,38100000.0
2005-01-31 08:07:00,195.23,195.23,195.168,195.175,36500000.0
2005-01-31 08:08:00,195.184,195.228,195.149,195.149,54200000.0
2005-01-31 08:09:00,195.218,195.247,195.209,195.228,73399999.0
2005-01-31 08:10:00,195.213,195.247,195.211,195.247,44300000.0
2005-01-31 08:11:00,195.256,195.272,195.232,195.243,62200001.0
2005-01-31 08:12:00,195.205,195.23,195.182,195.23,36699999.0
2005-01-31 08:13:00,195.223,195.228,195.184,195.2,72000000.0
2005-01-31 08:14:00,195.204,195.233,195.204,195.217,24100000.0
2005-01-31 08:15:00,195.215,195.23,195.191,195.21,38600000.0
2005-01-31 08:16:00,195.184,195.199,195.161,195.175,28500000.0
2005-01-31 08:17:00,195.178,195.182,195.155,195.169,75700000.0
2005-01-31 08:18:00,195.143,195.181,195.114,195.167,46600000.0
2005-01-31 08:19:00,195.172,195.172,195.121,195.121,35400000.0
2005-01-31 08:20:00,195.162,195.162,195.131,195.148,72900000.0
2005-01-31 08:21:00,195.085,195.149,195.085,195.123,64600000.0
2005-01-31 08:22:00,195.13,195.15,195.12,195.124,64200000.0
2005-01-31 08:23:00,195.138,195.168,195.134,195.15,76300001.0
2005-01-31 08:24:00,195.151,195.169,195.131,195.169,37500000.0
2005-01-31 08:25:00,195.143,195.143,195.097,195.115,66800000.0
2005-01-31 08:26:00,195.087,195.202,195.087,195.168,66900000.0
2005-01-31 08:27:00,195.148,195.148,195.102,195.102,35400000.0
2005-01-31 08:28:00,195.099,195.115,195.095,195.11,59500000.0
2005-01-31 08:29:00,195.12,195.176,195.113,195.147,53800000.0
2005-01-31 08:30:00,195.125,195.125,195.057,195.113,56200001.0
2005-01-31 08:31:00,195.111,195.153,195.104,195.151,74699999.0
2005-01-31 08:32:00,195.151,195.151,195.128,195.139,42300000.0
2005-01-31 08:33:00,195.126,195.14,195.104,195.118,104100001.0
2005-01-31 08:34:00,195.133,195.133,195.058,195.084,36000000.0
2005-01-31 08:35:00,195.086,195.098,195.075,195.092,29100000.0
2005-01-31 08:36:00,195.08,195.085,195.067,195.083,77200000.0
2005-01-31 08:37:00,195.048,195.083,195.048,195.079,61400000.0
2005-01-31 08:38:00,195.082,195.085,195.043,195.051,71799999.0
2005-01-31 08:39:00,195.068,195.085,195.056,195.084,49399999.0
2005-01-31 08:40:00,195.117,195.124,195.088,195.097,50600001.0
2005-01-31 08:41:00,195.12,195.148,195.109,195.14,60400000.0
2005-01-31 08:42:00,195.118,195.147,195.106,195.128,48499999.0
2005-01-31 08:43:00,195.141,195.164,195.135,195.147,29000000.0
2005-01-31 08:44:00,195.162,195.176,195.088,195.137,93499999.0
2005-01-31 08:45:00,195.153,195.174,195.123,195.167,71700001.0
2005-01-31 08:46:00,195.154,195.157,195.125,195.157,27400000.0
2005-01-31 08:47:00,195.156,195.17,195.14,195.168,65000000.0
2005-01-31 08:48:00,195.197,195.217,195.179,195.193,36700000.0
2005-01-31 08:49:00,195.178,195.184,195.152,195.184,27200000.0
2005-01-31 08:50:00,195.184,195.192,195.163,195.182,17800000.0
2005-01-31 08:51:00,195.149,195.162,195.102,195.102,58000001.0
2005-01-31 08:52:00,195.123,195.128,195.07,195.128,63999999.0
2005-01-31 08:53:00,195.117,195.128,195.091,195.11,34900000.0
2005-01-31 08:54:00,195.093,195.121,195.092,195.12,76799999.0
2005-01-31 08:55:00,195.115,195.115,195.08,195.093,56700000.0
2005-01-31 08:56:00,195.102,195.102,195.046,195.046,57699999.0
2005-01-31 08:57:00,195.085,195.105,195.062,195.063,51500000.0
2005-01-31 08:58:00,195.07,195.118,195.07,195.091,78200001.0
2005-01-31 08:59:00,195.09,195.109,195.061,195.104,42500000.0
2005-01-31 09:00:00,195.101,195.124,195.09,195.118,30100000.0
2005-01-31 09:01:00,195.121,195.146,195.118,195.138,67000000.0
2005-01-31 09:02:00,195.151,195.166,195.129,195.146,34300000.0
2005-01-31 09:03:00,195.131,195.131,195.111,195.111,59000000.0
2005-01-31 09:04:00,195.12,195.12,195.067,195.07,60100000.0
2005-01-31 09:05:00,195.075,195.082,194.939,194.944,27900000.0
2005-01-31 09:06:00,194.921,194.962,194.911,194.949,52200000.0
2005-01-31 09:07:00,194.959,194.968,194.945,194.968,67600000.0
2005-01-31 09:08:00,194.94,194.993,194.94,194.982,69799999.0
2005-01-31 09:09:00,195.002,195.002,194.963,194.964,50199999.0
2005-01-31 09:10:00,195.014,195.026,194.984,195.026,40100000.0
2005-01-31 09:11:00,195.013,195.021,194.992,195.017,45800000.0
2005-01-31 09:12:00,195.01,195.033,195.001,195.03,45500000.0
2005-01-31 09:13:00,195.035,195.035,195.008,195.034,21800000.0
2005-01-31 09:14:00,195.031,195.04,195.029,195.036,29900000.0
2005-01-31 09:15:00,195.027,195.082,195.027,195.076,46900001.0
2005-01-31 09:16:00,195.065,195.122,195.065,195.09,32600000.0
2005-01-31 09:17:00,195.112,195.131,195.096,195.131,36000000.0
2005-01-31 09:18:00,195.147,195.158,195.077,195.082,56000000.0
2005-01-31 09:19:00,195.129,195.15,195.108,195.15,76600000.0
2005-01-31 09:20:00,195.175,195.209,195.175,195.209,42599999.0
2005-01-31 09:21:00,195.229,195.229,195.157,195.184,76300000.0
2005-01-31 09:22:00,195.187,195.204,195.181,195.183,61700000.0
2005-01-31 09:23:00,195.195,195.197,195.175,195.184,65500000.0
2005-01-31 09:24:00,195.174,195.213,195.159,195.213,98400002.0
2005-01-31 09:25:00,195.24,195.251,195.221,195.221,20200000.0
2005-01-31 09:26:00,195.254,195.254,195.175,195.175,85100000.0
2005-01-31 09:27:00,195.128,195.186,195.122,195.167,45000000.0
2005-01-31 09:28:00,195.17,195.17,195.143,195.166,40600000.0
2005-01-31 09:29:00,195.164,195.186,195.1,195.119,80699999.0
2005-01-31 09:30:00,195.124,195.151,195.124,195.151,55400001.0
2005-01-31 09:31:00,195.134,195.134,195.108,195.127,27100000.0
2005-01-31 09:32:00,195.13,195.131,195.104,195.105,65100000.0
2005-01-31 09:33:00,195.125,195.164,195.121,195.164,37899999.0
2005-01-31 09:34:00,195.202,195.248,195.201,195.248,52300000.0
2005-01-31 09:35:00,195.234,195.243,195.195,195.224,81200002.0
2005-01-31 09:36:00,195.209,195.246,195.202,195.221,33900000.0
2005-01-31 09:37:00,195.211,195.233,195.195,195.231,43800000.0
2005-01-31 09:38:00,195.217,195.247,195.217,195.233,53399999.0
2005-01-31 09:39:00,195.269,195.283,195.248,195.283,57200000.0
2005-01-31 09:40:00,195.284,195.328,195.279,195.327,57400000.0
2005-01-31 09:41:00,195.318,195.33,195.285,195.285,62100001.0
2005-01-31 09:42:00,195.29,195.302,195.243,195.246,50200000.0
2005-01-31 09:43:00,195.26,195.276,195.251,195.275,36800000.0
2005-01-31 09:44:00,195.256,195.256,195.222,195.243,50100000.0
2005-01-31 09:45:00,195.248,195.252,195.213,195.234,34700000.0
2005-01-31 09:46:00,195.222,195.233,195.191,195.211,29600000.0
2005-01-31 09:47:00,195.224,195.253,195.203,195.238,44300000.0
2005-01-31 09:48:00,195.242,195.242,195.209,195.223,20000000.0
2005-01-31 09:49:00,195.223,195.236,195.217,195.227,65100000.0
2005-01-31 09:50:00,195.227,195.253,195.208,195.216,55200000.0
2005-01-31 09:51:00,195.196,195.223,195.181,195.181,30900000.0
2005-01-31 09:52:00,195.194,195.204,195.174,195.2,77900000.0
2005-01-31 09:53:00,195.22,195.22,195.163,195.184,75100001.0
2005-01-31 09:54:00,195.177,195.203,195.177,195.188,61700000.0
2005-01-31 09:55:00,195.156,195.197,195.153,195.197,45900000.0
2005-01-31 09:56:00,195.154,195.187,195.142,195.187,54900000.0
2005-01-31 09:57:00,195.164,195.2,195.164,195.198,22800000.0
2005-01-31 09:58:00,195.211,195.211,195.184,195.202,39400000.0
2005-01-31 09:59:00,195.213,195.218,195.159,195.172,58600000.0
2005-01-31 10:00:00,195.175,195.177,195.124,195.135,78900000.0
2005-01-31 10:01:00,195.147,195.147,195.076,195.076,64100000.0
2005-01-31 10:02:00,195.086,195.113,195.082,195.113,25400000.0
2005-01-31 10:03:00,195.118,195.132,195.107,195.129,22300000.0
2005-01-31 10:04:00,195.11,195.151,195.104,195.151,55500000.0
2005-01-31 10:05:00,195.144,195.152,195.096,195.118,18200000.0
2005-01-31 10:06:00,195.147,195.147,195.12,195.129,91500000.0
2005-01-31 10:07:00,195.129,195.157,195.117,195.146,72999999.0
2005-01-31 10:08:00,195.13,195.143,195.082,195.12,90499999.0
2005-01-31 10:09:00,195.14,195.142,195.081,195.088,30700000.0
2005-01-31 10:10:00,195.095,195.095,195.048,195.085,62200000.0
2005-01-31 10:11:00,195.081,195.108,195.064,195.097,37799999.0
2005-01-31 10:12:00,195.057,195.083,195.039,195.069,38400000.0
2005-01-31 10:13:00,195.092,195.097,195.036,195.037,34600000.0
2005-01-31 10:14:00,195.056,195.056,195.014,195.037,76300001.0
2005-01-31 10:15:00,195.024,195.038,195.016,195.032,33400000.0
2005-01-31 10:16:00,195.018,195.039,195.01,195.022,48500000.0
2005-01-31 10:17:00,195.032,195.033,195.009,195.025,31100000.0
2005-01-31 10:18:00,195.004,195.043,195.002,195.036,37200000.0
2005-01-31 10:19:00,194.997,195.042,194.987,195.042,65800000.0
2005-01-31 10:20:00,195.067,195.067,195.022,195.027,72500000.0
2005-01-31 10:21:00,195.039,195.059,195.027,195.044,44700000.0
2005-01-31 10:22:00,195.073,195.1,195.043,195.097,18700000.0
2005-01-31 10:23:00,195.094,195.094,195.045,195.076,49600000.0
2005-01-31 10:24:00,195.089,195.103,195.088,195.093,60700000.0
2005-01-31 10:25:00,195.085,195.112,195.064,195.112,84200001.0
2005-01-31 10:26:00,195.168,195.171,195.138,195.161,43700000.0
2005-01-31 10:27:00,195.171,195.224,195.171,195.173,30400000.0
2005-01-31 10:28:00,195.232,195.232,195.179,195.189,40100000.0
2005-01-31 10:29:00,195.184,195.184,195.117,195.12,31100000.0
2005-01-31 10:30:00,195.113,195.129,195.057,195.057,71499999.0
2005-01-31 10:31:00,195.116,195.139,195.105,195.113,20400000.0
2005-01-31 10:32:00,195.115,195.182,195.115,195.177,63599999.0
2005-01-31 10:33:00,195.176,195.18,195.147,195.151,69200001.0
2005-01-31 10:34:00,195.159,195.229,195.159,195.226,65800000.0
2005-01-31 10:35:00,195.23,195.233,195.197,195.198,47200000.0
2005-01-31 10:36:00,195.191,195.22,195.179,195.192,42700000.0
2005-01-31 10:37:00,195.196,195.202,195.177,195.185,47100001.0
2005-01-31 10:38:00,195.18,195.206,195.167,195.203,40900000.0
2005-01-31 10:39:00,195.198,195.198,195.174,195.178,42300000.0
2005-01-31 10:40:00,195.174,195.184,195.142,195.16,58500000.0
2005-01-31 10:41:00,195.189,195.207,195.152,195.201,49800000.0
2005-01-31 10:42:00,195.222,195.226,195.2,195.216,65600000.0
2005-01-31 10:43:00,195.201,195.215,195.186,195.207,56700000.0
2005-01-31 10:44:00,195.206,195.248,195.19,195.248,80400000.0
2005-01-31 10:45:00,195.268,195.312,195.254,195.31,47600000.0
2005-01-31 10:46:00,195.259,195.311,195.259,195.303,62400000.0
2005-01-31 10:47:00,195.283,195.368,195.283,195.368,60000001.0
2005-01-31 10:48:00,195.364,195.364,195.296,195.312,14000000.0
2005-01-31 10:49:00,195.34,195.361,195.293,195.357,50300000.0
2005-01-31 10:50:00,195.408,195.444,195.341,195.389,91100000.0
2005-01-31 10:51:00,195.41,195.41,195.329,195.341,71000000.0
2005-01-31 10:52:00,195.384,195.404,195.322,195.388,61500001.0
2005-01-31 10:53:00,195.342,195.353,195.312,195.345,50400000.0
2005-01-31 10:54:00,195.303,195.335,195.28,195.33,41400000.0
2005-01-31 10:55:00,195.347,195.355,195.292,195.324,30500000.0
2005-01-31 10:56:00,195.331,195.37,195.308,195.339,67000000.0
2005-01-31 10:57:00,195.352,195.358,195.295,195.31,46300000.0
2005-01-31 10:58:00,195.31,195.345,195.289,195.337,31500000.0
2005-01-31 10:59:00,195.293,195.33,195.28,195.317,45300000.0
2005-01-31 11:00:00,195.328,195.385,195.324,195.373,55600000.0
2005-01-31 11:01:00,195.356,195.396,195.356,195.379,38000000.0
2005-01-31 11:02:00,195.356,195.386,195.341,195.365,48600000.0
2005-01-31 11:03:00,195.35,195.35,195.273,195.273,32400000.0
2005-01-31 11:04:00,195.239,195.281,195.217,195.253,35300000.0
2005-01-31 11:05:00,195.231,195.262,195.219,195.239,35900000.0
2005-01-31 11:06:00,195.257,195.257,195.188,195.222,36300000.0
2005-01-31 11:07:00,195.211,195.222,195.181,195.193,62200001.0
2005-01-31 11:08:00,195.176,195.245,195.164,195.234,36499999.0
2005-01-31 11:09:00,195.246,195.26,195.203,195.245,75200000.0
2005-01-31 11:10:00,195.232,195.249,195.196,195.242,74300000.0
2005-01-31 11:11:00,195.234,195.262,195.229,195.245,55299999.0
2005-01-31 11:12:00,195.238,195.266,195.238,195.257,64300000.0
2005-01-31 11:13:00,195.259,195.264,195.234,195.241,66900000.0
2005-01-31 11:14:00,195.258,195.258,195.233,195.241,41000000.0
2005-01-31 11:15:00,195.237,195.237,195.2,195.228,68700000.0
2005-01-31 11:16:00,195.234,195.268,195.226,195.268,60100000.0
2005-01-31 11:17:00,195.26,195.267,195.213,195.243,76700000.0
2005-01-31 11:18:00,195.237,195.237,195.181,195.181,30600000.0
2005-01-31 11:19:00,195.172,195.172,195.136,195.166,38800000.0
2005-01-31 11:20:00,195.16,195.189,195.155,195.186,30800000.0
2005-01-31 11:21:00,195.219,195.223,195.162,195.204,27700000.0
2005-01-31 11:22:00,195.216,195.255,195.214,195.255,61300000.0
2005-01-31 11:23:00,195.249,195.258,195.233,195.239,40600000.0
2005-01-31 11:24:00,195.21,195.244,195.204,195.209,95799999.0
2005-01-31 11:25:00,195.211,195.229,195.209,195.219,45500000.0
2005-01-31 11:26:00,195.232,195.246,195.223,195.246,55099999.0
2005-01-31 11:27:00,195.244,195.293,195.241,195.281,50400000.0
2005-01-31 11:28:00,195.268,195.301,195.268,195.279,74900001.0
2005-01-31 11:29:00,195.259,195.259,195.218,195.223,52300000.0
2005-01-31 11:30:00,195.181,195.199,195.159,195.162,48100000.0
2005-01-31 11:31:00,195.159,195.16,195.131,195.142,42400000.0
2005-01-31 11:32:00,195.143,195.143,195.084,195.084,54700000.0
2005-01-31 11:33:00,195.1,195.1,195.07,195.07,32000000.0
2005-01-31 11:34:00,195.075,195.087,195.016,195.051,41200000.0
2005-01-31 11:35:00,195.052,195.082,195.052,195.082,51200000.0
2005-01-31 11:36:00,195.061,195.079,195.041,195.069,44900000.0
2005-01-31 11:37:00,195.068,195.108,195.068,195.091,57600001.0
2005-01-31 11:38:00,195.084,195.087,195.049,195.052,54399999.0
2005-01-31 11:39:00,195.026,195.051,195.009,195.027,60300000.0
2005-01-31 11:40:00,194.994,195.012,194.979,195.005,85900002.0
2005-01-31 11:41:00,194.996,195.023,194.987,195.015,33800000.0
2005-01-31 11:42:00,195.015,195.061,195.012,195.049,92699999.0
2005-01-31 11:43:00,195.06,195.065,195.027,195.041,48900000.0
2005-01-31 11:44:00,195.045,195.045,195.015,195.027,38600000.0
2005-01-31 11:45:00,195.003,195.037,195.003,195.024,84400000.0
2005-01-31 11:46:00,195.003,195.093,195.0,195.089,37500000.0
2005-01-31 11:47:00,195.072,195.079,195.05,195.069,87900000.0
2005-01-31 11:48:00,195.049,195.089,195.039,195.089,70600000.0
2005-01-31 11:49:00,195.079,195.094,195.054,195.088,98099999.0
2005-01-31 11:50:00,195.104,195.104,195.053,195.053,47700000.0
2005-01-31 11:51:00,195.06,195.06,194.967,194.969,30500000.0
2005-01-31 11:52:00,194.984,195.0,194.952,194.964,66499999.0
2005-01-31 11:53:00,194.988,194.996,194.955,194.955,72600000.0
2005-01-31 11:54:00,194.994,195.012,194.953,194.967,76899999.0
2005-01-31 11:55:00,194.979,194.979,194.953,194.964,79599998.0
2005-01-31 11:56:00,194.948,194.979,194.948,194.979,77800000.0
2005-01-31 11:57:00,194.976,195.006,194.954,194.954,31400000.0
2005-01-31 11:58:00,194.998,195.015,194.998,195.004,44599999.0
2005-01-31 11:59:00,195.035,195.035,194.988,194.988,64800001.0
2005-01-31 12:00:00,194.987,194.991,194.945,194.958,50200000.0
2005-01-31 12:01:00,194.947,194.947,194.899,194.939,55400000.0
2005-01-31 12:02:00,194.958,194.977,194.942,194.977,51000000.0
2005-01-31 12:03:00,194.992,194.995,194.945,194.969,52400000.0
2005-01-31 12:04:00,194.994,195.024,194.979,195.021,42100000.0
2005-01-31 12:05:00,195.024,195.024,194.989,195.006,25400000.0
2005-01-31 12:06:00,195.041,195.065,195.041,195.051,67300001.0
2005-01-31 12:07:00,195.061,195.063,195.026,195.056,71900001.0
2005-01-31 12:08:00,195.029,195.092,195.029,195.092,66200001.0
2005-01-31 12:09:00,195.09,195.09,195.066,195.07,40800001.0
2005-01-31 12:10:00,195.076,195.076,195.021,195.052,41200000.0
2005-01-31 12:11:00,195.061,195.064,195.039,195.055,42100000.0
2005-01-31 12:12:00,195.047,195.105,195.047,195.105,97100001.0
2005-01-31 12:13:00,195.103,195.117,195.084,195.09,37700000.0
2005-01-31 12:14:00,195.104,195.107,195.075,195.085,53600000.0
2005-01-31 12:15:00,195.102,195.106,195.035,195.048,24600000.0
2005-01-31 12:16:00,195.041,195.041,194.981,195.003,60700000.0
2005-01-31 12:17:00,194.992,195.013,194.986,195.01,84499999.0
2005-01-31 12:18:00,195.019,195.022,194.998,195.02,67000000.0
2005-01-31 12:19:00,194.998,195.02,194.967,195.008,50600000.0
2005-01-31 12:20:00,194.976,194.985,194.937,194.985,62100000.0
2005-01-31 12:21:00,194.984,194.984,194.901,194.96,63300000.0
2005-01-31 12:22:00,194.993,195.015,194.956,195.015,17100000.0
2005-01-31 12:23:00,195.0,195.037,194.975,195.036,38400000.0
2005-01-31 12:24:00,195.026,195.044,194.967,194.967,34700000.0
2005-01-31 12:25:00,194.993,194.993,194.93,194.956,53200001.0
2005-01-31 12:26:00,194.971,194.987,194.955,194.981,49400000.0
2005-01-31 12:27:00,194.966,194.969,194.942,194.96,54100000.0
2005-01-31 12:28:00,194.97,195.053,194.936,195.036,25500000.0
2005-01-31 12:29:00,195.029,195.029,194.974,194.988,55600000.0
2005-01-31 12:30:00,194.976,195.01,194.976,194.997,42500000.0
2005-01-31 12:31:00,194.99,194.999,194.977,194.977,31600000.0
2005-01-31 12:32:00,194.982,194.992,194.951,194.98,52400000.0
2005-01-31 12:33:00,194.986,194.987,194.967,194.983,33400000.0
2005-01-31 12:34:00,194.993,195.028,194.986,195.028,66700001.0
2005-01-31 12:35:00,195.016,195.042,195.016,195.04,72600000.0
2005-01-31 12:36:00,195.018,195.062,195.011,195.02,121500003.0
2005-01-31 12:37:00,194.992,195.0,194.947,194.947,56600000.0
2005-01-31 12:38:00,194.921,194.953,194.905,194.908,45800000.0
2005-01-31 12:39:00,194.909,194.928,194.882,194.882,40100000.0
2005-01-31 12:40:00,194.87,195.001,194.86,194.993,49800000.0
2005-01-31 12:41:00,194.975,195.008,194.966,194.979,88299999.0
2005-01-31 12:42:00,194.958,194.998,194.958,194.998,83100000.0
2005-01-31 12:43:00,195.01,195.01,194.972,195.005,45000000.0
2005-01-31 12:44:00,194.997,195.009,194.974,194.993,69400000.0
2005-01-31 12:45:00,194.976,194.994,194.958,194.988,66100000.0
2005-01-31 12:46:00,194.961,194.988,194.951,194.976,22400000.0
2005-01-31 12:47:00,194.96,194.995,194.949,194.995,84300000.0
2005-01-31 12:48:00,194.962,194.986,194.949,194.967,32900000.0
2005-01-31 12:49:00,194.942,194.993,194.938,194.963,59200000.0
2005-01-31 12:50:00,194.979,195.019,194.979,195.0,38600000.0
2005-01-31 12:51:00,194.987,195.005,194.976,194.992,47300000.0
2005-01-31 12:52:00,194.988,194.988,194.903,194.903,44200000.0
2005-01-31 12:53:00,194.898,194.939,194.898,194.913,19100000.0
2005-01-31 12:54:00,194.922,194.922,194.869,194.912,43200000.0
2005-01-31 12:55:00,194.915,194.928,194.886,194.928,54300000.0
2005-01-31 12:56:00,194.906,194.924,194.9,194.924,30800000.0
2005-01-31 12:57:00,194.916,194.929,194.896,194.92,65000001.0
2005-01-31 12:58:00,194.892,194.931,194.892,194.909,76500000.0
2005-01-31 12:59:00,194.905,194.905,194.829,194.855,30800000.0
2005-01-31 13:00:00,194.852,194.873,194.798,194.81,24900000.0
2005-01-31 13:01:00,194.813,194.893,194.792,194.893,37000000.0
2005-01-31 13:02:00,194.857,194.871,194.849,194.853,42000000.0
2005-01-31 13:03:00,194.822,194.822,194.764,194.775,58700000.0
2005-01-31 13:04:00,194.753,194.777,194.731,194.746,55899999.0
2005-01-31 13:05:00,194.759,194.76,194.739,194.76,84800000.0
2005-01-31 13:06:00,194.752,194.786,194.752,194.767,52100000.0
2005-01-31 13:07:00,194.739,194.799,194.739,194.797,52500000.0
2005-01-31 13:08:00,194.814,194.833,194.791,194.815,74800000.0
2005-01-31 13:09:00,194.812,194.815,194.781,194.786,35900000.0
2005-01-31 13:10:00,194.789,194.812,194.739,194.739,39500000.0
2005-01-31 13:11:00,194.727,194.79,194.727,194.79,38100000.0
2005-01-31 13:12:00,194.779,194.779,194.747,194.772,52500000.0
2005-01-31 13:13:00,194.769,194.784,194.755,194.778,42500000.0
2005-01-31 13:14:00,194.796,194.81,194.762,194.81,70099999.0
2005-01-31 13:15:00,194.774,194.822,194.774,194.815,79999999.0
2005-01-31 13:16:00,194.817,194.843,194.78,194.837,71899999.0
2005-01-31 13:17:00,194.824,194.84,194.816,194.825,64500001.0
2005-01-31 13:18:00,194.842,194.842,194.796,194.83,48200000.0
2005-01-31 13:19:00,194.815,194.82,194.787,194.787,39000001.0
2005-01-31 13:20:00,194.802,194.802,194.752,194.754,72999999.0
2005-01-31 13:21:00,194.75,194.75,194.687,194.75,46900000.0
2005-01-31 13:22:00,194.751,194.82,194.748,194.82,56200000.0
2005-01-31 13:23:00,194.806,194.834,194.78,194.796,56900001.0
2005-01-31 13:24:00,194.781,194.83,194.768,194.83,54900000.0
2005-01-31 13:25:00,194.824,194.848,194.816,194.838,35200000.0
2005-01-31 13:26:00,194.875,194.913,194.873,194.913,41900000.0
2005-01-31 13:27:00,194.915,194.931,194.896,194.898,43900000.0
2005-01-31 13:28:00,194.907,194.931,194.883,194.918,58600000.0
2005-01-31 13:29:00,194.867,194.922,194.867,194.922,24800000.0
2005-01-31 13:30:00,194.827,194.928,194.827,194.928,49800000.0
2005-01-31 13:31:00,194.909,194.955,194.909,194.934,34200000.0
2005-01-31 13:32:00,194.919,194.961,194.91,194.94,43100000.0
2005-01-31 13:33:00,194.928,194.949,194.919,194.949,14500000.0
2005-01-31 13:34:00,194.904,194.961,194.901,194.961,37499999.0
2005-01-31 13:35:00,194.983,195.147,194.953,195.147,49200000.0
2005-01-31 13:36:00,195.206,195.217,195.11,195.142,32600000.0
2005-01-31 13:37:00,195.132,195.151,195.09,195.102,54900000.0
2005-01-31 13:38:00,195.082,195.086,195.042,195.064,45600000.0
2005-01-31 13:39:00,195.055,195.077,195.047,195.055,33600000.0
2005-01-31 13:40:00,195.028,195.067,195.025,195.039,70599999.0
2005-01-31 13:41:00,195.052,195.052,194.983,195.02,57200000.0
2005-01-31 13:42:00,195.007,195.015,194.973,194.982,28200000.0
2005-01-31 13:43:00,194.965,195.02,194.955,195.02,47900000.0
2005-01-31 13:44:00,194.98,195.038,194.953,194.953,82300000.0
2005-01-31 13:45:00,194.92,194.959,194.904,194.922,34200000.0
2005-01-31 13:46:00,194.904,194.918,194.88,194.9,50299999.0
2005-01-31 13:47:00,194.899,194.92,194.88,194.92,75399998.0
2005-01-31 13:48:00,194.927,194.933,194.872,194.899,33300000.0
2005-01-31 13:49:00,194.922,194.922,194.858,194.88,46100000.0
2005-01-31 13:50:00,194.884,194.895,194.883,194.885,42500000.0
2005-01-31 13:51:00,194.848,194.919,194.83,194.91,31200000.0
2005-01-31 13:52:00,194.886,194.9,194.875,194.875,55600001.0
2005-01-31 13:53:00,194.816,194.862,194.816,194.857,53000000.0
2005-01-31 13:54:00,194.827,194.872,194.811,194.811,53300000.0
2005-01-31 13:55:00,194.788,194.871,194.788,194.866,34800000.0
2005-01-31 13:56:00,194.869,194.895,194.847,194.852,51300000.0
2005-01-31 13:57:00,194.829,194.894,194.827,194.894,41800000.0
2005-01-31 13:58:00,194.864,194.868,194.808,194.812,63100000.0
2005-01-31 13:59:00,194.804,194.831,194.786,194.828,41500000.0
2005-01-31 14:00:00,194.839,194.875,194.804,194.817,59900001.0
2005-01-31 14:01:00,194.821,194.828,194.787,194.787,78400000.0
2005-01-31 14:02:00,194.778,194.827,194.778,194.825,46300000.0
2005-01-31 14:03:00,194.782,194.875,194.782,194.875,31600000.0
2005-01-31 14:04:00,194.876,194.93,194.871,194.93,40000000.0
2005-01-31 14:05:00,194.94,194.955,194.928,194.955,42800000.0
2005-01-31 14:06:00,194.952,194.977,194.936,194.97,32400000.0
2005-01-31 14:07:00,194.941,194.996,194.928,194.987,55600000.0
2005-01-31 14:08:00,195.001,195.022,194.98,195.022,47799999.0
2005-01-31 14:09:00,195.02,195.02,194.983,195.018,37800000.0
2005-01-31 14:10:00,194.982,195.001,194.98,194.98,47700000.0
2005-01-31 14:11:00,194.978,195.017,194.978,194.997,65100000.0
2005-01-31 14:12:00,194.96,194.983,194.936,194.979,57299999.0
2005-01-31 14:13:00,194.959,194.986,194.955,194.972,81000000.0
2005-01-31 14:14:00,194.956,194.956,194.925,194.925,67900000.0
2005-01-31 14:15:00,194.925,194.925,194.905,194.908,34100000.0
2005-01-31 14:16:00,194.921,194.938,194.896,194.932,33600000.0
2005-01-31 14:17:00,194.921,194.939,194.911,194.917,34700000.0
2005-01-31 14:18:00,194.942,194.965,194.916,194.937,45400000.0
2005-01-31 14:19:00,194.89,194.936,194.89,194.904,34300000.0
2005-01-31 14:20:00,194.941,194.956,194.912,194.912,82900001.0
2005-01-31 14:21:00,194.946,194.967,194.922,194.967,27400000.0
2005-01-31 14:22:00,194.969,195.014,194.968,195.007,44100000.0
2005-01-31 14:23:00,195.004,195.004,194.99,194.999,37100000.0
2005-01-31 14:24:00,195.0,195.0,194.982,194.984,31800000.0
2005-01-31 14:25:00,194.966,195.02,194.965,195.02,80900001.0
2005-01-31 14:26:00,195.027,195.04,194.99,195.023,74300000.0
2005-01-31 14:27:00,195.035,195.035,194.987,195.02,83600000.0
2005-01-31 14:28:00,195.032,195.032,195.0,195.016,25800000.0
2005-01-31 14:29:00,195.005,195.026,195.002,195.025,43300000.0
2005-01-31 14:30:00,194.994,195.016,194.994,195.013,52600000.0
2005-01-31 14:31:00,195.006,195.031,194.993,195.019,49700001.0
2005-01-31 14:32:00,195.01,195.031,194.994,195.031,26100000.0
2005-01-31 14:33:00,195.029,195.029,194.969,194.999,41600000.0
2005-01-31 14:34:00,194.96,194.975,194.938,194.959,52700001.0
2005-01-31 14:35:00,194.967,194.967,194.913,194.913,50700000.0
2005-01-31 14:36:00,194.908,194.949,194.891,194.924,43300000.0
2005-01-31 14:37:00,194.925,195.059,194.925,195.042,24600000.0
2005-01-31 14:38:00,195.043,195.113,195.043,195.113,35000000.0
2005-01-31 14:39:00,195.101,195.131,195.095,195.095,35300000.0
2005-01-31 14:40:00,195.096,195.13,195.079,195.127,72399999.0
2005-01-31 14:41:00,195.098,195.114,195.074,195.099,22000000.0
2005-01-31 14:42:00,195.077,195.126,195.069,195.126,75400000.0
2005-01-31 14:43:00,195.122,195.169,195.121,195.158,43800000.0
2005-01-31 14:44:00,195.164,195.206,195.158,195.206,41900000.0
2005-01-31 14:45:00,195.189,195.21,195.176,195.19,66900000.0
2005-01-31 14:46:00,195.151,195.225,195.151,195.225,20100000.0
2005-01-31 14:47:00,195.226,195.226,195.153,195.178,34300000.0
2005-01-31 14:48:00,195.182,195.187,195.142,195.16,51100000.0
2005-01-31 14:49:00,195.147,195.16,195.094,195.094,31500000.0
2005-01-31 14:50:00,195.103,195.103,195.058,195.072,36100000.0
2005-01-31 14:51:00,195.073,195.087,195.033,195.033,62600000.0
2005-01-31 14:52:00,195.012,195.033,194.987,195.021,29000000.0
2005-01-31 14:53:00,195.034,195.045,194.961,194.964,23500000.0
2005-01-31 14:54:00,194.982,194.998,194.945,194.976,62299998.0
2005-01-31 14:55:00,194.959,194.971,194.949,194.954,86900000.0
2005-01-31 14:56:00,194.954,194.964,194.93,194.957,60099999.0
2005-01-31 14:57:00,194.968,195.072,194.968,195.072,32000000.0
2005-01-31 14:58:00,195.132,195.136,195.097,195.132,49200000.0
2005-01-31 14:59:00,195.108,195.175,195.096,195.175,55400000.0
2005-01-31 15:00:00,195.183,195.183,195.123,195.127,25400000.0
2005-01-31 15:01:00,195.141,195.158,195.131,195.154,72400000.0
2005-01-31 15:02:00,195.165,195.183,195.135,195.178,35800000.0
2005-01-31 15:03:00,195.189,195.204,195.145,195.145,54100000.0
2005-01-31 15:04:00,195.175,195.182,195.108,195.121,39200000.0
2005-01-31 15:05:00,195.108,195.155,195.101,195.147,50800000.0
2005-01-31 15:06:00,195.143,195.161,195.132,195.145,48000000.0
2005-01-31 15:07:00,195.151,195.151,195.127,195.146,57500000.0
2005-01-31 15:08:00,195.136,195.149,195.114,195.143,44300000.0
2005-01-31 15:09:00,195.12,195.158,195.116,195.158,26200000.0
2005-01-31 15:10:00,195.17,195.177,195.115,195.13,69000000.0
2005-01-31 15:11:00,195.147,195.16,195.108,195.16,39000000.0
2005-01-31 15:12:00,195.142,195.197,195.137,195.196,37500000.0
2005-01-31 15:13:00,195.158,195.215,195.142,195.18,59300000.0
2005-01-31 15:14:00,195.151,195.214,195.142,195.209,43800000.0
2005-01-31 15:15:00,195.186,195.225,195.18,195.225,27300000.0
2005-01-31 15:16:00,195.23,195.23,195.178,195.192,29900000.0
2005-01-31 15:17:00,195.175,195.217,195.151,195.214,56800000.0
2005-01-31 15:18:00,195.239,195.271,195.208,195.223,27500000.0
2005-01-31 15:19:00,195.238,195.238,195.187,195.219,37500000.0
2005-01-31 15:20:00,195.207,195.218,195.189,195.21,47700000.0
2005-01-31 15:21:00,195.195,195.198,195.165,195.183,52000000.0
2005-01-31 15:22:00,195.179,195.194,195.152,195.166,43900000.0
2005-01-31 15:23:00,195.15,195.15,195.122,195.124,52800000.0
2005-01-31 15:24:00,195.129,195.13,195.091,195.106,66500000.0
2005-01-31 15:25:00,195.121,195.133,195.086,195.102,59300001.0
2005-01-31 15:26:00,195.123,195.151,195.123,195.133,63700000.0
2005-01-31 15:27:00,195.128,195.143,195.105,195.123,37700000.0
2005-01-31 15:28:00,195.134,195.153,195.134,195.143,44400000.0
2005-01-31 15:29:00,195.121,195.13,195.109,195.11,70100001.0
2005-01-31 15:30:00,195.085,195.148,195.07,195.125,82400000.0
2005-01-31 15:31:00,195.125,195.204,195.123,195.19,60400000.0
2005-01-31 15:32:00,195.199,195.217,195.188,195.217,79999999.0
2005-01-31 15:33:00,195.192,195.192,195.115,195.123,53300000.0
2005-01-31 15:34:00,195.112,195.12,195.075,195.09,33400000.0
2005-01-31 15:35:00,195.086,195.105,195.08,195.105,51600001.0
2005-01-31 15:36:00,195.137,195.137,195.061,195.08,67700000.0
2005-01-31 15:37:00,195.071,195.072,195.033,195.065,43500000.0
2005-01-31 15:38:00,195.087,195.087,195.062,195.083,35000000.0
2005-01-31 15:39:00,195.059,195.095,195.051,195.074,55199999.0
2005-01-31 15:40:00,195.049,195.064,195.026,195.062,74300001.0
2005-01-31 15:41:00,195.061,195.061,195.014,195.038,37800000.0
2005-01-31 15:42:00,195.051,195.051,195.007,195.007,34800000.0
2005-01-31 15:43:00,195.012,195.033,194.994,195.001,56400000.0
2005-01-31 15:44:00,195.02,195.038,194.974,195.011,59900000.0
2005-01-31 15:45:00,194.997,195.027,194.981,195.007,56000000.0
2005-01-31 15:46:00,195.013,195.041,195.013,195.029,82400001.0
2005-01-31 15:47:00,194.999,195.022,194.985,195.005,88700001.0
2005-01-31 15:48:00,194.99,195.01,194.967,195.01,52800001.0
2005-01-31 15:49:00,194.991,195.001,194.954,194.971,84799999.0
2005-01-31 15:50:00,194.951,194.999,194.938,194.968,40800000.0
2005-01-31 15:51:00,194.99,194.999,194.942,194.99,56400001.0
2005-01-31 15:52:00,194.963,194.984,194.939,194.975,35500000.0
2005-01-31 15:53:00,194.981,194.981,194.932,194.933,39500000.0
2005-01-31 15:54:00,194.971,195.014,194.969,195.014,76799999.0
2005-01-31 15:55:00,195.037,195.067,195.026,195.053,30200000.0
2005-01-31 15:56:00,195.067,195.086,195.028,195.086,48500000.0
2005-01-31 15:57:00,195.075,195.115,195.057,195.057,46400000.0
2005-01-31 15:58:00,195.072,195.101,195.069,195.086,37000000.0
2005-01-31 15:59:00,195.099,195.103,195.046,195.079,37900000.0
2005-01-31 16:00:00,195.054,195.108,195.053,195.108,18400000.0
2005-01-31 16:01:00,195.095,195.099,195.017,195.053,21400000.0
2005-01-31 16:02:00,195.061,195.065,194.992,194.992,28900000.0
2005-01-31 16:03:00,194.988,195.04,194.977,195.012,62699999.0
2005-01-31 16:04:00,195.023,195.037,195.0,195.007,42000000.0
2005-01-31 16:05:00,194.981,195.035,194.972,195.018,56599999.0
2005-01-31 16:06:00,195.02,195.02,194.959,194.97,47700000.0
2005-01-31 16:07:00,194.942,195.009,194.916,194.916,57400001.0
2005-01-31 16:08:00,194.934,194.944,194.909,194.933,34700000.0
2005-01-31 16:09:00,194.924,194.966,194.902,194.966,47600000.0
2005-01-31 16:10:00,194.95,194.979,194.926,194.979,55800000.0
2005-01-31 16:11:00,194.963,195.013,194.947,195.013,66000000.0
2005-01-31 16:12:00,195.021,195.032,195.002,195.011,42100000.0
2005-01-31 16:13:00,195.004,195.039,194.994,195.039,64500000.0
2005-01-31 16:14:00,195.024,195.039,195.012,195.039,39900000.0
2005-01-31 16:15:00,195.052,195.056,195.012,195.027,43100000.0
2005-01-31 16:16:00,195.022,195.042,195.014,195.014,42200000.0
2005-01-31 16:17:00,195.013,195.035,194.991,195.022,24200000.0
2005-01-31 16:18:00,195.002,195.026,195.002,195.005,76900000.0
2005-01-31 16:19:00,195.009,195.017,194.977,195.01,51700000.0
2005-01-31 16:20:00,194.998,195.045,194.997,195.029,94300000.0
2005-01-31 16:21:00,195.057,195.057,194.998,195.005,24300000.0
2005-01-31 16:22:00,195.007,195.018,194.993,194.993,61300001.0
2005-01-31 16:23:00,195.004,195.008,194.964,194.968,71800001.0
2005-01-31 16:24:00,194.977,195.006,194.964,194.98,45100000.0
2005-01-31 16:25:00,195.027,195.04,195.012,195.04,56800002.0
2005-01-31 16:26:00,195.044,195.044,195.002,195.007,39200000.0
2005-01-31 16:27:00,195.007,195.016,194.981,194.981,31300000.0
2005-01-31 16:28:00,194.998,195.004,194.971,194.975,52999999.0
2005-01-31 16:29:00,195.028,195.063,195.011,195.063,86000000.0
2005-01-31 16:30:00,195.057,195.084,195.05,195.084,84099999.0
2005-01-31 16:31:00,195.083,195.084,195.046,195.064,40700000.0
2005-01-31 16:32:00,195.053,195.079,195.038,195.075,84600000.0
2005-01-31 16:33:00,195.066,195.079,195.014,195.014,41500000.0
2005-01-31 16:34:00,195.04,195.048,195.012,195.029,47800000.0
2005-01-31 16:35:00,195.038,195.038,194.973,195.02,86800000.0
2005-01-31 16:36:00,195.035,195.106,195.031,195.088,56700000.0
2005-01-31 16:37:00,195.065,195.172,195.065,195.172,61500000.0
2005-01-31 16:38:00,195.176,195.221,195.176,195.194,64200000.0
2005-01-31 16:39:00,195.166,195.251,195.166,195.249,69300000.0
2005-01-31 16:40:00,195.261,195.278,195.243,195.258,56500001.0
2005-01-31 16:41:00,195.254,195.275,195.231,195.248,92400000.0
2005-01-31 16:42:00,195.257,195.275,195.23,195.256,46300000.0
2005-01-31 16:43:00,195.258,195.291,195.256,195.269,59199999.0
2005-01-31 16:44:00,195.282,195.293,195.264,195.268,51600000.0
2005-01-31 16:45:00,195.277,195.29,195.257,195.275,82199999.0
2005-01-31 16:46:00,195.249,195.249,195.211,195.211,51800000.0
2005-01-31 16:47:00,195.194,195.225,195.186,195.2,45500000.0
2005-01-31 16:48:00,195.182,195.189,195.158,195.167,77300002.0
2005-01-31 16:49:00,195.144,195.15,195.127,195.147,41800000.0
2005-01-31 16:50:00,195.142,195.148,195.131,195.139,55899999.0
2005-01-31 16:51:00,195.129,195.15,195.117,195.135,54600000.0
2005-01-31 16:52:00,195.136,195.176,195.126,195.176,14700000.0
2005-01-31 16:53:00,195.12,195.162,195.12,195.132,69800001.0
2005-01-31 16:54:00,195.116,195.14,195.116,195.14,97500000.0
2005-01-31 16:55:00,195.126,195.169,195.126,195.14,45400000.0
2005-01-31 16:56:00,195.119,195.164,195.118,195.148,52600000.0
2005-01-31 16:57:00,195.165,195.193,195.137,195.193,41300000.0
2005-01-31 16:58:00,195.209,195.209,195.15,195.164,37900000.0
2005-01-31 16:59:00,195.189,195.223,195.153,195.223,73600000.0
2005-01-31 17:00:00,195.244,195.244,195.192,195.192,68400001.0
2005-01-31 17:01:00,195.202,195.226,195.192,195.211,39400000.0
2005-01-31 17:02:00,195.205,195.223,195.186,195.202,32100000.0
2005-01-31 17:03:00,195.194,195.198,195.157,195.157,66300000.0
2005-01-31 17:04:00,195.151,195.188,195.133,195.175,70800000.0
2005-01-31 17:05:00,195.147,195.162,195.145,195.145,45100000.0
2005-01-31 17:06:00,195.179,195.182,195.129,195.158,48600000.0
2005-01-31 17:07:00,195.154,195.194,195.145,195.178,48000000.0
2005-01-31 17:08:00,195.163,195.166,195.09,195.121,16900000.0
2005-01-31 17:09:00,195.096,195.111,195.074,195.102,66500001.0
2005-01-31 17:10:00,195.108,195.123,195.085,195.11,83600000.0
2005-01-31 17:11:00,195.135,195.173,195.123,195.173,38500000.0
2005-01-31 17:12:00,195.202,195.219,195.187,195.199,21600000.0
2005-01-31 17:13:00,195.209,195.241,195.198,195.211,50199999.0
2005-01-31 17:14:00,195.181,195.227,195.164,195.227,18200000.0
2005-01-31 17:15:00,195.221,195.277,195.219,195.262,62800000.0
2005-01-31 17:16:00,195.29,195.311,195.248,195.248,40400000.0
2005-01-31 17:17:00,195.262,195.295,195.25,195.26,55800000.0
2005-01-31 17:18:00,195.278,195.285,195.263,195.271,49700000.0
2005-01-31 17:19:00,195.258,195.258,195.198,195.198,79200000.0
2005-01-31 17:20:00,195.205,195.242,195.2,195.21,51600000.0
2005-01-31 17:21:00,195.245,195.249,195.206,195.237,53400000.0
2005-01-31 17:22:00,195.233,195.258,195.233,195.258,19200000.0
2005-01-31 17:23:00,195.231,195.273,195.231,195.273,18100000.0
2005-01-31 17:24:00,195.266,195.281,195.26,195.28,16900000.0
2005-01-31 17:25:00,195.249,195.266,195.227,195.251,50199999.0
2005-01-31 17:26:00,195.251,195.271,195.234,195.242,49200001.0
2005-01-31 17:27:00,195.226,195.245,195.214,195.244,53000000.0
2005-01-31 17:28:00,195.219,195.244,195.209,195.222,25000000.0
2005-01-31 17:29:00,195.228,195.253,195.216,195.24,33700000.0
2005-01-31 17:30:00,195.215,195.249,195.192,195.24,26600000.0
2005-01-31 17:31:00,195.208,195.231,195.198,195.204,60200000.0
2005-01-31 17:32:00,195.199,195.268,195.186,195.268,44899999.0
2005-01-31 17:33:00,195.259,195.267,195.248,195.267,66499999.0
2005-01-31 17:34:00,195.277,195.359,195.277,195.359,29800000.0
2005-01-31 17:35:00,195.358,195.405,195.328,195.405,53700000.0
2005-01-31 17:36:00,195.422,195.431,195.298,195.298,54200000.0
2005-01-31 17:37:00,195.296,195.296,195.244,195.263,103700003.0
2005-01-31 17:38:00,195.255,195.274,195.177,195.177,49500000.0
2005-01-31 17:39:00,195.152,195.152,195.062,195.062,46000000.0
2005-01-31 17:40:00,195.028,195.05,195.016,195.05,32700001.0
2005-01-31 17:41:00,195.038,195.079,195.032,195.079,33100000.0
2005-01-31 17:42:00,195.089,195.089,195.059,195.069,25700000.0
2005-01-31 17:43:00,195.065,195.112,195.054,195.112,51300000.0
2005-01-31 17:44:00,195.127,195.127,195.073,195.096,50000000.0
2005-01-31 17:45:00,195.084,195.084,195.061,195.068,34700000.0
2005-01-31 17:46:00,195.056,195.073,195.032,195.044,106300000.0
2005-01-31 17:47:00,195.08,195.102,195.053,195.102,44300001.0
2005-01-31 17:48:00,195.119,195.119,195.09,195.105,27200000.0
2005-01-31 17:49:00,195.113,195.164,195.09,195.164,28200000.0
2005-01-31 17:50:00,195.171,195.205,195.156,195.187,27700000.0
2005-01-31 17:51:00,195.202,195.205,195.183,195.199,18500000.0
2005-01-31 17:52:00,195.202,195.209,195.173,195.199,44400000.0
2005-01-31 17:53:00,195.213,195.213,195.15,195.15,38700000.0
2005-01-31 17:54:00,195.151,195.158,195.108,195.123,67400000.0
2005-01-31 17:55:00,195.136,195.136,195.039,195.082,67499999.0
2005-01-31 17:56:00,195.078,195.101,195.059,195.075,50300000.0
2005-01-31 17:57:00,195.072,195.082,195.04,195.052,68900000.0
2005-01-31 17:58:00,195.055,195.122,195.036,195.109,65400000.0
2005-01-31 17:59:00,195.114,195.146,195.006,195.006,66100000.0
2005-01-31 18:00:00,195.053,195.124,195.032,195.075,54900000.0
2005-01-31 18:01:00,195.08,195.083,195.026,195.049,584000004.0
2005-01-31 18:02:00,195.055,195.078,194.996,195.005,797300000.0
2005-01-31 18:03:00,195.008,195.039,194.984,195.005,650000000.0
2005-01-31 18:04:00,194.99,195.044,194.99,195.037,442099998.0
2005-01-31 18:05:00,195.061,195.073,195.033,195.04,792100001.0
2005-01-31 18:06:00,195.03,195.087,195.03,195.071,764100003.0
2005-01-31 18:07:00,195.064,195.106,195.03,195.067,771500003.0
2005-01-31 18:08:00,195.074,195.1,195.046,195.091,722399999.0
2005-01-31 18:09:00,195.108,195.151,195.079,195.085,441400001.0
2005-01-31 18:10:00,195.09,195.141,195.09,195.139,547700000.0
2005-01-31 18:11:00,195.127,195.142,195.111,195.113,389300000.0
2005-01-31 18:12:00,195.128,195.174,195.111,195.165,204700000.0
2005-01-31 18:13:00,195.15,195.158,195.104,195.12,395900000.0
2005-01-31 18:14:00,195.121,195.173,195.121,195.158,634900000.0
2005-01-31 18:15:00,195.175,195.199,195.141,195.182,702000002.0
2005-01-31 18:16:00,195.2,195.2,195.111,195.181,753300003.0
2005-01-31 18:17:00,195.174,195.174,195.114,195.114,240200000.0
2005-01-31 18:18:00,195.113,195.168,195.111,195.111,436800002.0
2005-01-31 18:19:00,195.108,195.13,195.063,195.107,440300001.0
2005-01-31 18:20:00,195.105,195.11,195.069,195.085,570400000.0
2005-01-31 18:21:00,195.087,195.111,195.072,195.092,451899999.0
2005-01-31 18:22:00,195.085,195.101,195.044,195.046,560700001.0
2005-01-31 18:23:00,195.017,195.08,195.014,195.055,790300000.0
2005-01-31 18:24:00,195.043,195.092,195.032,195.083,620300003.0
2005-01-31 18:25:00,195.125,195.129,195.081,195.129,482099998.0
2005-01-31 18:26:00,195.11,195.138,195.11,195.117,379900000.0
2005-01-31 18:27:00,195.113,195.114,195.031,195.099,396799999.0
2005-01-31 18:28:00,195.091,195.096,195.036,195.063,391899998.0
2005-01-31 18:29:00,195.079,195.102,195.07,195.09,477100000.0
2005-01-31 18:30:00,195.093,195.1,195.078,195.085,277900000.0
2005-01-31 18:31:00,195.069,195.097,195.048,195.058,353799999.0
2005-01-31 18:32:00,195.021,195.078,195.018,195.049,467500001.0
2005-01-31 18:33:00,195.052,195.061,195.016,195.031,490700000.0
2005-01-31 18:34:00,195.024,195.054,195.001,195.001,415400001.0
2005-01-31 18:35:00,194.987,195.01,194.957,195.0,434200000.0
2005-01-31 18:36:00,194.999,195.032,194.987,195.032,310399999.0
2005-01-31 18:37:00,195.047,195.083,195.021,195.04,211799999.0
2005-01-31 18:38:00,195.028,195.047,195.006,195.043,141500001.0
2005-01-31 18:39:00,195.052,195.101,195.047,195.1,90400000.0
2005-01-31 18:40:00,195.095,195.117,195.079,195.083,324600001.0
2005-01-31 18:41:00,195.081,195.11,195.068,195.09,370099998.0
2005-01-31 18:42:00,195.094,195.11,195.049,195.075,209400000.0
2005-01-31 18:43:00,195.068,195.09,195.053,195.053,121600000.0
2005-01-31 18:44:00,195.087,195.172,195.065,195.172,274100000.0
2005-01-31 18:45:00,195.189,195.229,195.167,195.167,218500001.0
2005-01-31 18:46:00,195.14,195.154,195.099,195.125,178700000.0
2005-01-31 18:47:00,195.125,195.185,195.121,195.155,92500001.0
2005-01-31 18:48:00,195.191,195.278,195.171,195.264,169200000.0
2005-01-31 18:49:00,195.273,195.273,195.155,195.16,165600001.0
2005-01-31 18:50:00,195.162,195.18,195.109,195.161,265800000.0
2005-01-31 18:51:00,195.161,195.173,195.084,195.096,182500000.0
2005-01-31 18:52:00,195.09,195.101,195.048,195.048,323199999.0
2005-01-31 18:53:00,195.049,195.058,195.007,195.028,251999999.0
2005-01-31 18:54:00,195.03,195.092,195.009,195.09,236700001.0
2005-01-31 18:55:00,195.088,195.09,195.012,195.012,270400000.0
2005-01-31 18:56:00,195.013,195.094,195.002,195.094,35700000.0
2005-01-31 18:57:00,195.107,195.151,195.065,195.151,202400000.0
2005-01-31 18:58:00,195.144,195.162,195.081,195.108,372200000.0
2005-01-31 18:59:00,195.115,195.208,195.098,195.205,215299999.0
2005-01-31 19:00:00,195.192,195.192,195.037,195.037,69000000.0
2005-01-31 19:01:00,195.026,195.037,194.993,195.02,91100001.0
2005-01-31 19:02:00,195.008,195.008,194.94,194.941,237100002.0
2005-01-31 19:03:00,194.925,194.943,194.909,194.919,252900001.0
2005-01-31 19:04:00,194.908,194.942,194.899,194.942,168700000.0
2005-01-31 19:05:00,194.948,194.96,194.924,194.934,174699999.0
2005-01-31 19:06:00,194.914,194.927,194.883,194.897,452500000.0
2005-01-31 19:07:00,194.9,194.908,194.874,194.897,315800003.0
2005-01-31 19:08:00,194.892,194.917,194.86,194.912,306100000.0
2005-01-31 19:09:00,194.86,194.898,194.847,194.898,129800000.0
2005-01-31 19:10:00,194.84,194.908,194.84,194.87,175300001.0
2005-01-31 19:11:00,194.873,194.883,194.855,194.872,57900001.0
2005-01-31 19:12:00,194.879,194.922,194.863,194.922,78900000.0
2005-01-31 19:13:00,194.896,194.898,194.842,194.842,156799999.0
2005-01-31 19:14:00,194.837,194.863,194.796,194.841,247300000.0
2005-01-31 19:15:00,194.834,194.834,194.78,194.794,321500000.0
2005-01-31 19:16:00,194.784,194.785,194.758,194.776,73100001.0
2005-01-31 19:17:00,194.788,194.82,194.743,194.754,126200000.0
2005-01-31 19:18:00,194.747,194.786,194.736,194.766,235299999.0
2005-01-31 19:19:00,194.77,194.791,194.753,194.778,203900000.0
2005-01-31 19:20:00,194.735,194.791,194.735,194.772,198799999.0
2005-01-31 19:21:00,194.742,194.785,194.73,194.735,112300001.0
2005-01-31 19:22:00,194.735,194.77,194.732,194.757,116100000.0
2005-01-31 19:23:00,194.739,194.756,194.692,194.722,495899999.0
2005-01-31 19:24:00,194.721,194.782,194.7,194.72,163900000.0
2005-01-31 19:25:00,194.711,194.74,194.688,194.692,240499997.0
2005-01-31 19:26:00,194.692,194.716,194.68,194.696,535999999.0
2005-01-31 19:27:00,194.693,194.747,194.677,194.733,388399999.0
2005-01-31 19:28:00,194.746,194.79,194.718,194.79,199100001.0
2005-01-31 19:29:00,194.778,194.822,194.766,194.811,74700000.0
2005-01-31 19:30:00,194.784,194.829,194.784,194.81,258800001.0
2005-01-31 19:31:00,194.816,194.826,194.754,194.817,152899999.0
2005-01-31 19:32:00,194.792,194.876,194.786,194.837,335600000.0
2005-01-31 19:33:00,194.875,194.954,194.869,194.923,241000000.0
2005-01-31 19:34:00,194.929,194.965,194.912,194.965,185500001.0
2005-01-31 19:35:00,194.948,194.983,194.927,194.976,300999998.0
2005-01-31 19:36:00,194.99,195.008,194.963,194.987,220300000.0
2005-01-31 19:37:00,195.016,195.038,194.987,194.987,110000001.0
2005-01-31 19:38:00,194.993,195.063,194.985,195.063,186400001.0
2005-01-31 19:39:00,195.045,195.086,195.014,195.018,220600003.0
2005-01-31 19:40:00,195.033,195.088,195.024,195.04,277500000.0
2005-01-31 19:41:00,195.063,195.084,195.027,195.027,319000002.0
2005-01-31 19:42:00,195.063,195.105,195.063,195.087,120699998.0
2005-01-31 19:43:00,195.104,195.114,195.087,195.101,57000000.0
2005-01-31 19:44:00,195.095,195.095,195.036,195.072,190200001.0
2005-01-31 19:45:00,195.035,195.082,195.034,195.034,108100000.0
2005-01-31 19:46:00,195.055,195.055,194.98,194.988,105400000.0
2005-01-31 19:47:00,194.969,195.006,194.969,195.002,46500000.0
2005-01-31 19:48:00,194.952,194.982,194.916,194.96,260199999.0
2005-01-31 19:49:00,194.923,194.959,194.923,194.951,145400000.0
2005-01-31 19:50:00,194.94,194.967,194.919,194.967,172900000.0
2005-01-31 19:51:00,194.933,194.979,194.922,194.968,169500000.0
2005-01-31 19:52:00,194.966,194.972,194.912,194.953,143500001.0
2005-01-31 19:53:00,194.953,194.976,194.926,194.935,194599999.0
2005-01-31 19:54:00,194.922,194.943,194.904,194.904,128900000.0
2005-01-31 19:55:00,194.937,194.945,194.903,194.904,72400000.0
2005-01-31 19:56:00,194.927,194.941,194.904,194.93,144500000.0
2005-01-31 19:57:00,194.923,194.942,194.887,194.942,119300001.0
2005-01-31 19:58:00,194.933,194.947,194.909,194.912,243500000.0
2005-01-31 19:59:00,194.944,194.944,194.918,194.924,226400000.0
2005-01-31 20:00:00,194.922,194.944,194.911,194.921,74800001.0
2005-01-31 20:01:00,194.936,194.954,194.927,194.939,78700000.0
2005-01-31 20:02:00,194.961,194.961,194.924,194.929,158600001.0
2005-01-31 20:03:00,194.914,194.939,194.889,194.932,122099999.0
2005-01-31 20:04:00,194.948,194.95,194.922,194.935,105600000.0
2005-01-31 20:05:00,194.942,194.978,194.933,194.947,113999999.0
2005-01-31 20:06:00,194.979,194.979,194.926,194.941,234000001.0
2005-01-31 20:07:00,194.96,194.96,194.92,194.946,118200000.0
2005-01-31 20:08:00,194.941,194.964,194.917,194.93,198700000.0
2005-01-31 20:09:00,194.921,194.946,194.871,194.918,142100001.0
2005-01-31 20:10:00,194.931,194.944,194.894,194.938,136800000.0
2005-01-31 20:11:00,194.954,194.959,194.931,194.946,307199999.0
2005-01-31 20:12:00,194.93,194.962,194.926,194.941,498200000.0
2005-01-31 20:13:00,194.962,194.967,194.93,194.93,151500000.0
2005-01-31 20:14:00,194.951,194.971,194.951,194.96,151800000.0
2005-01-31 20:15:00,194.954,194.962,194.924,194.942,349800001.0
2005-01-31 20:16:00,194.951,194.975,194.941,194.961,213900000.0
2005-01-31 20:17:00,194.967,194.978,194.964,194.974,23200000.0
2005-01-31 20:18:00,194.97,195.01,194.97,194.985,127200000.0
2005-01-31 20:19:00,194.993,195.014,194.975,195.007,143800000.0
2005-01-31 20:20:00,194.97,195.034,194.97,195.034,341700002.0
2005-01-31 20:21:00,195.023,195.036,194.989,195.035,190199999.0
2005-01-31 20:22:00,195.043,195.113,195.027,195.058,289200000.0
2005-01-31 20:23:00,195.053,195.107,195.035,195.049,126200000.0
2005-01-31 20:24:00,195.045,195.077,195.045,195.059,196200002.0
2005-01-31 20:25:00,195.073,195.078,195.054,195.074,252500002.0
2005-01-31 20:26:00,195.069,195.093,195.045,195.06,348500001.0
2005-01-31 20:27:00,195.05,195.062,195.018,195.062,192600000.0
2005-01-31 20:28:00,195.054,195.074,195.019,195.019,366899999.0
2005-01-31 20:29:00,195.035,195.06,194.964,195.022,412399999.0
2005-01-31 20:30:00,195.009,195.009,194.941,194.975,507200001.0
2005-01-31 20:31:00,194.957,194.967,194.926,194.926,421800001.0
2005-01-31 20:32:00,194.924,194.953,194.886,194.938,496600000.0
2005-01-31 20:33:00,194.945,194.953,194.891,194.94,213300000.0
2005-01-31 20:34:00,194.906,194.962,194.906,194.945,147900001.0
2005-01-31 20:35:00,194.933,194.935,194.892,194.916,117000001.0
2005-01-31 20:36:00,194.911,194.928,194.881,194.895,117300001.0
2005-01-31 20:37:00,194.885,194.911,194.875,194.903,70700001.0
2005-01-31 20:38:00,194.893,194.893,194.843,194.874,239599999.0
2005-01-31 20:39:00,194.846,194.898,194.846,194.892,252300001.0
2005-01-31 20:40:00,194.913,194.921,194.88,194.91,421499998.0
2005-01-31 20:41:00,194.898,194.936,194.898,194.936,243799999.0
2005-01-31 20:42:00,194.901,194.934,194.901,194.924,213400001.0
2005-01-31 20:43:00,194.924,194.933,194.885,194.885,369099996.0
2005-01-31 20:44:00,194.875,194.883,194.835,194.862,408500004.0
2005-01-31 20:45:00,194.855,194.884,194.843,194.843,276900001.0
2005-01-31 20:46:00,194.857,194.867,194.83,194.845,246600000.0
2005-01-31 20:47:00,194.847,194.902,194.847,194.889,283899996.0
2005-01-31 20:48:00,194.877,194.887,194.832,194.866,271199999.0
2005-01-31 20:49:00,194.871,194.879,194.825,194.825,135900000.0
2005-01-31 20:50:00,194.881,194.903,194.854,194.903,367200001.0
2005-01-31 20:51:00,194.883,194.894,194.866,194.881,129700000.0
2005-01-31 20:52:00,194.877,194.984,194.877,194.911,117700000.0
2005-01-31 20:53:00,194.902,194.931,194.9,194.91,216700001.0
2005-01-31 20:54:00,194.912,194.922,194.883,194.899,141600000.0
2005-01-31 20:55:00,194.919,194.928,194.887,194.898,289699999.0
2005-01-31 20:56:00,194.903,194.922,194.883,194.921,223000000.0
2005-01-31 20:57:00,194.924,194.947,194.905,194.917,383399997.0
2005-01-31 20:58:00,194.926,194.934,194.904,194.922,358800000.0
2005-01-31 20:59:00,194.929,194.966,194.916,194.966,503300000.0
2005-01-31 21:00:00,194.943,194.948,194.855,194.907,466600002.0
2005-01-31 21:01:00,194.898,194.918,194.883,194.899,415899998.0
2005-01-31 21:02:00,194.876,194.917,194.876,194.9,246099997.0
2005-01-31 21:03:00,194.894,194.899,194.85,194.85,240700000.0
2005-01-31 21:04:00,194.887,194.908,194.872,194.908,105600001.0
2005-01-31 21:05:00,194.893,194.902,194.869,194.878,158500001.0
2005-01-31 21:06:00,194.866,194.886,194.858,194.88,198300001.0
2005-01-31 21:07:00,194.868,194.87,194.792,194.792,219899999.0
2005-01-31 21:08:00,194.831,194.831,194.787,194.823,184100001.0
2005-01-31 21:09:00,194.843,194.858,194.821,194.839,104200000.0
2005-01-31 21:10:00,194.822,194.851,194.79,194.845,93500000.0
2005-01-31 21:11:00,194.8,194.849,194.8,194.839,81200000.0
2005-01-31 21:12:00,194.892,195.058,194.862,195.003,82300000.0
2005-01-31 21:13:00,194.912,194.912,194.849,194.885,109900000.0
2005-01-31 21:14:00,194.892,194.918,194.888,194.903,271800002.0
2005-01-31 21:15:00,194.912,194.918,194.857,194.918,267600000.0
2005-01-31 21:16:00,194.929,194.951,194.922,194.946,84200000.0
2005-01-31 21:17:00,194.969,194.994,194.966,194.99,216500000.0
2005-01-31 21:18:00,194.962,194.998,194.943,194.995,166799998.0
2005-01-31 21:19:00,195.023,195.037,195.006,195.02,249999998.0
2005-01-31 21:20:00,195.023,195.028,194.996,195.018,357100000.0
2005-01-31 21:21:00,195.012,195.012,194.963,195.002,182300000.0
2005-01-31 21:22:00,194.998,195.009,194.973,194.973,219800001.0
2005-01-31 21:23:00,194.987,195.009,194.974,195.009,150399999.0
2005-01-31 21:24:00,194.98,195.002,194.966,194.99,168700000.0
2005-01-31 21:25:00,194.992,195.014,194.981,194.995,319100002.0
2005-01-31 21:26:00,195.005,195.019,194.946,194.96,120400000.0
2005-01-31 21:27:00,195.0,195.013,194.989,195.013,179699999.0
2005-01-31 21:28:00,195.017,195.017,194.987,194.987,118800001.0
2005-01-31 21:29:00,194.948,195.006,194.948,195.006,71900000.0
2005-01-31 21:30:00,195.027,195.031,195.015,195.019,93000000.0
2005-01-31 21:31:00,194.99,195.028,194.99,195.022,59700000.0
2005-01-31 21:32:00,195.022,195.022,194.976,194.996,91700000.0
2005-01-31 21:33:00,194.982,195.015,194.962,195.015,135600000.0
2005-01-31 21:34:00,195.012,195.012,194.991,195.0,120900001.0
2005-01-31 21:35:00,195.001,195.025,194.996,195.018,45000000.0
2005-01-31 21:36:00,195.023,195.064,195.023,195.064,73300000.0
2005-01-31 21:37:00,195.039,195.052,195.0,195.027,126199999.0
2005-01-31 21:38:00,195.016,195.047,195.012,195.016,41900000.0
2005-01-31 21:39:00,195.024,195.028,194.996,195.001,69900001.0
2005-01-31 21:40:00,194.995,194.995,194.939,194.968,41700000.0
2005-01-31 21:41:00,194.996,195.018,194.984,194.989,25600000.0
2005-01-31 21:42:00,195.01,195.01,194.978,194.997,133400000.0
2005-01-31 21:43:00,195.022,195.022,194.989,195.002,64200001.0
2005-01-31 21:44:00,195.001,195.022,194.975,194.989,207700001.0
2005-01-31 21:45:00,195.011,195.079,194.991,195.051,95500000.0
2005-01-31 21:46:00,195.073,195.113,195.052,195.085,137199998.0
2005-01-31 21:47:00,195.097,195.116,195.081,195.081,73200001.0
2005-01-31 21:48:00,195.072,195.089,195.05,195.089,130000000.0
2005-01-31 21:49:00,195.067,195.102,195.049,195.098,78700000.0
2005-01-31 21:50:00,195.095,195.095,195.026,195.026,56500000.0
2005-01-31 21:51:00,195.035,195.069,195.02,195.02,98800000.0
2005-01-31 21:52:00,195.088,195.088,195.042,195.055,52400000.0
2005-01-31 21:53:00,195.038,195.052,195.016,195.045,56100000.0
2005-01-31 21:54:00,195.044,195.062,195.03,195.062,89100000.0
2005-01-31 21:55:00,195.068,195.08,195.049,195.08,37100000.0
2005-01-31 21:56:00,195.059,195.059,195.04,195.041,47199999.0
2005-01-31 21:57:00,195.056,195.081,195.052,195.06,56900000.0
2005-01-31 21:58:00,195.069,195.11,195.053,195.083,46800000.0
2005-01-31 21:59:00,195.097,195.144,195.08,195.095,177000000.0
2005-01-31 22:00:00,195.071,195.116,195.057,195.068,159600000.0
2005-01-31 22:01:00,195.05,195.05,194.995,195.028,208900001.0
2005-01-31 22:02:00,195.02,195.039,194.994,195.025,255200000.0
2005-01-31 22:03:00,195.029,195.045,195.006,195.033,63500000.0
2005-01-31 22:04:00,195.005,195.052,195.005,195.027,155900001.0
2005-01-31 22:05:00,195.026,195.026,194.963,194.976,62800000.0
2005-01-31 22:06:00,194.951,194.993,194.943,194.986,42099999.0
2005-01-31 22:07:00,194.983,194.99,194.954,194.99,60699999.0
2005-01-31 22:08:00,194.997,195.048,194.997,195.01,68500000.0
2005-01-31 22:09:00,195.026,195.037,194.991,194.997,33500000.0
2005-01-31 22:10:00,194.994,194.995,194.969,194.973,55199999.0
2005-01-31 22:11:00,194.976,194.989,194.953,194.954,100300000.0
2005-01-31 22:12:00,194.967,195.001,194.963,194.979,95100000.0
2005-01-31 22:13:00,194.99,195.014,194.976,195.008,56900000.0
2005-01-31 22:14:00,195.017,195.026,194.996,194.996,32600000.0
2005-01-31 22:15:00,195.011,195.022,194.986,194.986,194700001.0
2005-01-31 22:16:00,195.007,195.019,194.955,195.0,271200000.0
2005-01-31 22:17:00,194.994,195.035,194.983,195.014,53100000.0
2005-01-31 22:18:00,195.004,195.045,194.986,195.006,84500000.0
2005-01-31 22:19:00,195.006,195.006,194.959,195.001,54900000.0
2005-01-31 22:20:00,195.004,195.004,194.891,194.891,56200000.0
2005-01-31 22:21:00,194.901,194.93,194.901,194.93,64000000.0
2005-01-31 22:22:00,194.939,194.979,194.926,194.97,61500000.0
2005-01-31 22:23:00,194.976,194.998,194.953,194.975,101100000.0
2005-01-31 22:24:00,194.997,195.009,194.969,195.009,49700000.0
2005-01-31 22:25:00,194.995,195.004,194.948,194.973,99400002.0
2005-01-31 22:26:00,195.011,195.016,194.986,194.995,87999999.0
2005-01-31 22:27:00,194.998,195.031,194.977,195.011,163699999.0
2005-01-31 22:28:00,195.011,195.029,194.993,195.028,29700000.0
2005-01-31 22:29:00,195.04,195.04,194.991,195.009,124299998.0
2005-01-31 22:30:00,195.012,195.014,194.986,195.003,68400000.0
2005-01-31 22:31:00,195.007,195.007,194.973,194.986,80600000.0
2005-01-31 22:32:00,194.975,195.004,194.968,195.004,140500001.0
2005-01-31 22:33:00,194.983,195.0,194.969,194.997,247999999.0
2005-01-31 22:34:00,195.004,195.016,194.991,195.01,314400001.0
2005-01-31 22:35:00,194.997,195.012,194.995,194.996,57700000.0
2005-01-31 22:36:00,195.008,195.039,194.984,194.984,116000001.0
2005-01-31 22:37:00,194.996,195.01,194.98,195.01,83600000.0
2005-01-31 22:38:00,195.029,195.034,194.998,195.002,26800000.0
2005-01-31 22:39:00,194.992,195.006,194.992,194.996,60400000.0
2005-01-31 22:40:00,195.0,195.006,194.979,195.002,110200001.0
2005-01-31 22:41:00,195.005,195.04,195.005,195.04,66000001.0
2005-01-31 22:42:00,194.989,195.015,194.984,194.989,43400000.0
2005-01-31 22:43:00,194.951,195.017,194.951,195.017,115300000.0
2005-01-31 22:44:00,195.027,195.027,194.972,194.972,172800001.0
2005-01-31 22:45:00,194.952,194.97,194.909,194.954,119700000.0
2005-01-31 22:46:00,194.957,194.969,194.931,194.948,68000000.0
2005-01-31 22:47:00,194.924,194.947,194.912,194.942,104700000.0
2005-01-31 22:48:00,194.956,194.973,194.938,194.951,85199998.0
2005-01-31 22:49:00,194.933,194.983,194.933,194.983,29300000.0
2005-01-31 22:50:00,194.995,195.04,194.995,195.04,96800000.0
2005-01-31 22:51:00,195.048,195.056,195.034,195.049,65000000.0
2005-01-31 22:52:00,195.028,195.048,195.019,195.048,38300000.0
2005-01-31 22:53:00,195.073,195.076,195.026,195.043,151099999.0
2005-01-31 22:54:00,195.04,195.04,195.0,195.025,70500001.0
2005-01-31 22:55:00,195.011,195.021,195.002,195.019,77500001.0
2005-01-31 22:56:00,195.038,195.065,195.006,195.04,67300000.0
2005-01-31 22:57:00,195.048,195.068,195.01,195.068,64800000.0
2005-01-31 22:58:00,195.068,195.113,195.06,195.06,55600000.0
2005-01-31 22:59:00,195.056,195.097,195.038,195.09,81999999.0
2005-01-31 23:00:00,195.112,195.142,195.102,195.121,39000000.0
2005-01-31 23:01:00,195.1,195.13,195.1,195.13,39300000.0
2005-01-31 23:02:00,195.124,195.124,195.091,195.107,31899999.0
2005-01-31 23:03:00,195.082,195.115,195.072,195.115,57700000.0
2005-01-31 23:04:00,195.11,195.125,195.11,195.125,28700000.0
2005-01-31 23:05:00,195.069,195.126,195.069,195.12,64399998.0
2005-01-31 23:06:00,195.095,195.146,195.095,195.146,23600000.0
2005-01-31 23:07:00,195.114,195.129,195.107,195.119,66100000.0
2005-01-31 23:08:00,195.103,195.155,195.103,195.155,23200000.0
2005-01-31 23:09:00,195.13,195.14,195.105,195.138,38699999.0
2005-01-31 23:10:00,195.138,195.149,195.093,195.145,90500001.0
2005-01-31 23:11:00,195.151,195.171,195.146,195.155,62500000.0
2005-01-31 23:12:00,195.151,195.183,195.151,195.183,34300000.0
2005-01-31 23:13:00,195.186,195.186,195.135,195.163,18800000.0
2005-01-31 23:14:00,195.171,195.177,195.152,195.167,51000000.0
2005-01-31 23:15:00,195.186,195.194,195.161,195.183,49399999.0
2005-01-31 23:16:00,195.192,195.224,195.175,195.22,38100000.0
2005-01-31 23:17:00,195.221,195.24,195.195,195.199,36000000.0
2005-01-31 23:18:00,195.232,195.242,195.18,195.18,66600000.0
2005-01-31 23:19:00,195.233,195.282,195.226,195.256,69600000.0
2005-01-31 23:20:00,195.238,195.269,195.224,195.24,92100001.0
2005-01-31 23:21:00,195.236,195.276,195.211,195.262,90099999.0
2005-01-31 23:22:00,195.275,195.275,195.235,195.256,23400000.0
2005-01-31 23:23:00,195.209,195.228,195.173,195.223,28700000.0
2005-01-31 23:24:00,195.206,195.232,195.169,195.221,29500000.0
2005-01-31 23:25:00,195.225,195.229,195.206,195.217,60099999.0
2005-01-31 23:26:00,195.185,195.229,195.185,195.211,59200001.0
2005-01-31 23:27:00,195.217,195.25,195.21,195.25,41600000.0
2005-01-31 23:28:00,195.186,195.217,195.168,195.184,50100000.0
2005-01-31 23:29:00,195.186,195.212,195.183,195.189,46800000.0
2005-01-31 23:30:00,195.229,195.251,195.222,195.25,53700000.0
2005-01-31 23:31:00,195.227,195.245,195.212,195.245,51600000.0
2005-01-31 23:32:00,195.234,195.238,195.206,195.21,38500000.0
2005-01-31 23:33:00,195.236,195.262,195.231,195.246,42500000.0
2005-01-31 23:34:00,195.235,195.246,195.229,195.236,44000000.0
2005-01-31 23:35:00,195.25,195.267,195.222,195.222,14100000.0
2005-01-31 23:36:00,195.257,195.263,195.239,195.25,45800000.0
2005-01-31 23:37:00,195.246,195.246,195.206,195.22,25300000.0
2005-01-31 23:38:00,195.222,195.237,195.208,195.23,47400001.0
2005-01-31 23:39:00,195.229,195.234,195.2,195.229,51900000.0
2005-01-31 23:40:00,195.194,195.198,195.176,195.182,46400000.0
2005-01-31 23:41:00,195.206,195.218,195.178,195.218,45700000.0
2005-01-31 23:42:00,195.164,195.205,195.164,195.205,31400000.0
2005-01-31 23:43:00,195.169,195.209,195.169,195.199,33500000.0
2005-01-31 23:44:00,195.206,195.207,195.168,195.168,54800000.0
2005-01-31 23:45:00,195.167,195.184,195.151,195.151,46600000.0
2005-01-31 23:46:00,195.155,195.155,195.142,195.15,25100000.0
2005-01-31 23:47:00,195.14,195.18,195.129,195.17,84000000.0
2005-01-31 23:48:00,195.159,195.173,195.151,195.167,30100000.0
2005-01-31 23:49:00,195.173,195.186,195.14,195.186,56600000.0
2005-01-31 23:50:00,195.151,195.173,195.126,195.158,73600000.0
2005-01-31 23:51:00,195.147,195.158,195.129,195.138,52199999.0
2005-01-31 23:52:00,195.118,195.146,195.096,195.146,20100000.0
2005-01-31 23:53:00,195.149,195.168,195.133,195.164,29100000.0
2005-01-31 23:54:00,195.167,195.191,195.112,195.112,41900000.0
2005-01-31 23:55:00,195.17,195.197,195.162,195.197,26300000.0
2005-01-31 23:56:00,195.183,195.206,195.154,195.204,43000000.0
2005-01-31 23:57:00,195.167,195.217,195.167,195.217,87400001.0
2005-01-31 23:58:00,195.185,195.201,195.164,195.181,59200000.0
2005-01-31 23:59:00,195.199,195.218,195.199,195.207,61299999.0
2005-02-01 00:00:00,195.171,195.212,195.142,195.212,71299999.0
2005-02-01 00:01:00,195.212,195.241,195.179,195.179,59199999.0
2005-02-01 00:02:00,195.202,195.221,195.178,195.204,23400000.0
2005-02-01 00:03:00,195.186,195.219,195.182,195.203,77300000.0
2005-02-01 00:04:00,195.15,195.205,195.15,195.193,46800000.0
2005-02-01 00:05:00,195.22,195.223,195.16,195.189,61200000.0
2005-02-01 00:06:00,195.213,195.218,195.195,195.218,67900000.0
2005-02-01 00:07:00,195.22,195.227,195.179,195.227,33500000.0
2005-02-01 00:08:00,195.211,195.252,195.196,195.252,65400000.0
2005-02-01 00:09:00,195.181,195.249,195.181,195.244,52700000.0
2005-02-01 00:10:00,195.184,195.235,195.184,195.223,87400000.0
2005-02-01 00:11:00,195.202,195.241,195.202,195.241,52200000.0
2005-02-01 00:12:00,195.229,195.252,195.217,195.246,48900000.0
2005-02-01 00:13:00,195.259,195.283,195.222,195.247,56700000.0
2005-02-01 00:14:00,195.233,195.255,195.211,195.217,84400000.0
2005-02-01 00:15:00,195.221,195.258,195.211,195.23,44600000.0
2005-02-01 00:16:00,195.233,195.257,195.229,195.24,50400000.0
2005-02-01 00:17:00,195.219,195.239,195.218,195.235,24000000.0
2005-02-01 00:18:00,195.209,195.226,195.195,195.219,58400000.0
2005-02-01 00:19:00,195.222,195.235,195.191,195.233,69700001.0
2005-02-01 00:20:00,195.223,195.248,195.208,195.245,88600001.0
2005-02-01 00:21:00,195.231,195.241,195.194,195.241,50200001.0
2005-02-01 00:22:00,195.228,195.234,195.217,195.217,42700000.0
2005-02-01 00:23:00,195.237,195.26,195.23,195.26,53800000.0
2005-02-01 00:24:00,195.21,195.244,195.209,195.239,39699999.0
2005-02-01 00:25:00,195.243,195.243,195.204,195.215,44400000.0
2005-02-01 00:26:00,195.215,195.222,195.19,195.196,48300000.0
2005-02-01 00:27:00,195.196,195.217,195.196,195.202,32700000.0
2005-02-01 00:28:00,195.183,195.238,195.172,195.231,48399999.0
2005-02-01 00:29:00,195.177,195.222,195.165,195.203,87600000.0
2005-02-01 00:30:00,195.211,195.227,195.203,195.217,49700000.0
2005-02-01 00:31:00,195.249,195.287,195.241,195.241,17900000.0
2005-02-01 00:32:00,195.244,195.248,195.184,195.184,33800000.0
2005-02-01 00:33:00,195.246,195.253,195.214,195.253,37100000.0
2005-02-01 00:34:00,195.244,195.247,195.201,195.209,39700000.0
2005-02-01 00:35:00,195.217,195.235,195.178,195.217,48600000.0
2005-02-01 00:36:00,195.239,195.256,195.212,195.222,23500000.0
2005-02-01 00:37:00,195.235,195.235,195.168,195.191,50200000.0
2005-02-01 00:38:00,195.194,195.225,195.191,195.193,17000000.0
2005-02-01 00:39:00,195.176,195.216,195.176,195.183,60500000.0
2005-02-01 00:40:00,195.177,195.2,195.162,195.162,68500000.0
2005-02-01 00:41:00,195.178,195.214,195.175,195.214,80800000.0
2005-02-01 00:42:00,195.166,195.23,195.15,195.223,57500000.0
2005-02-01 00:43:00,195.221,195.222,195.182,195.182,19700000.0
2005-02-01 00:44:00,195.227,195.236,195.197,195.236,91400000.0
2005-02-01 00:45:00,195.192,195.218,195.192,195.218,2400000.0
2005-02-01 00:46:00,195.19,195.208,195.167,195.167,26400000.0
2005-02-01 00:47:00,195.158,195.163,195.132,195.163,59300000.0
2005-02-01 00:48:00,195.16,195.182,195.148,195.148,51300000.0
2005-02-01 00:49:00,195.17,195.194,195.156,195.174,54600000.0
2005-02-01 00:50:00,195.192,195.192,195.146,195.147,55900001.0
2005-02-01 00:51:00,195.127,195.141,195.104,195.12,97399998.0
2005-02-01 00:52:00,195.107,195.144,195.068,195.144,39000000.0
2005-02-01 00:53:00,195.122,195.133,195.11,195.131,77500000.0
2005-02-01 00:54:00,195.124,195.151,195.097,195.137,39400000.0
2005-02-01 00:55:00,195.108,195.163,195.108,195.156,38300000.0
2005-02-01 00:56:00,195.186,195.193,195.153,195.183,32500000.0
2005-02-01 00:57:00,195.191,195.192,195.17,195.188,85299999.0
2005-02-01 00:58:00,195.149,195.178,195.147,195.147,51200000.0
2005-02-01 00:59:00,195.187,195.187,195.144,195.144,69300001.0
2005-02-01 01:00:00,195.202,195.202,195.157,195.161,23100000.0
2005-02-01 01:01:00,195.146,195.174,195.138,195.158,62600000.0
2005-02-01 01:02:00,195.169,195.174,195.123,195.17,45600000.0
2005-02-01 01:03:00,195.164,195.171,195.096,195.127,43500001.0
2005-02-01 01:04:00,195.122,195.13,195.095,195.095,65000000.0
2005-02-01 01:05:00,195.112,195.116,195.094,195.094,18300000.0
2005-02-01 01:06:00,195.106,195.11,195.064,195.11,51500000.0
2005-02-01 01:07:00,195.11,195.119,195.037,195.038,45500000.0
2005-02-01 01:08:00,195.07,195.07,195.04,195.058,56700000.0
2005-02-01 01:09:00,195.064,195.064,195.023,195.048,60799999.0
2005-02-01 01:10:00,195.048,195.087,195.048,195.081,69800000.0
2005-02-01 01:11:00,195.07,195.07,195.015,195.053,41699999.0
2005-02-01 01:12:00,195.06,195.087,195.059,195.06,73500000.0
2005-02-01 01:13:00,195.062,195.095,195.055,195.095,51399999.0
2005-02-01 01:14:00,195.072,195.099,195.062,195.07,43100000.0
2005-02-01 01:15:00,195.095,195.108,195.054,195.087,23400000.0
2005-02-01 01:16:00,195.111,195.14,195.109,195.135,71200001.0
2005-02-01 01:17:00,195.128,195.128,195.102,195.106,35300000.0
2005-02-01 01:18:00,195.124,195.131,195.1,195.131,39300000.0
2005-02-01 01:19:00,195.151,195.151,195.123,195.137,49400000.0
2005-02-01 01:20:00,195.125,195.144,195.109,195.144,81000001.0
2005-02-01 01:21:00,195.147,195.147,195.11,195.127,68300001.0
2005-02-01 01:22:00,195.118,195.158,195.105,195.158,63600000.0
2005-02-01 01:23:00,195.114,195.148,195.106,195.121,49999999.0
2005-02-01 01:24:00,195.147,195.155,195.1,195.101,48300000.0
2005-02-01 01:25:00,195.081,195.148,195.081,195.148,35000000.0
2005-02-01 01:26:00,195.132,195.155,195.132,195.142,63800000.0
2005-02-01 01:27:00,195.173,195.194,195.168,195.187,29600000.0
2005-02-01 01:28:00,195.197,195.197,195.146,195.146,10600000.0
2005-02-01 01:29:00,195.188,195.207,195.164,195.195,106000000.0
2005-02-01 01:30:00,195.191,195.227,195.189,195.226,39400000.0
2005-02-01 01:31:00,195.216,195.267,195.213,195.26,39000000.0
2005-02-01 01:32:00,195.248,195.266,195.246,195.252,43000000.0
2005-02-01 01:33:00,195.243,195.268,195.218,195.268,60300000.0
2005-02-01 01:34:00,195.284,195.287,195.25,195.259,19100000.0
2005-02-01 01:35:00,195.263,195.284,195.242,195.243,27600000.0
2005-02-01 01:36:00,195.234,195.293,195.234,195.281,36800000.0
2005-02-01 01:37:00,195.277,195.302,195.277,195.285,18800000.0
2005-02-01 01:38:00,195.28,195.299,195.234,195.236,33700000.0
2005-02-01 01:39:00,195.232,195.263,195.225,195.255,56100000.0
2005-02-01 01:40:00,195.259,195.259,195.218,195.257,71000001.0
2005-02-01 01:41:00,195.259,195.259,195.219,195.235,17800000.0
2005-02-01 01:42:00,195.217,195.221,195.193,195.193,34700000.0
2005-02-01 01:43:00,195.233,195.233,195.21,195.218,35200000.0
2005-02-01 01:44:00,195.214,195.245,195.206,195.24,55000001.0
2005-02-01 01:45:00,195.246,195.274,195.239,195.272,38500000.0
2005-02-01 01:46:00,195.247,195.251,195.219,195.251,46500000.0
2005-02-01 01:47:00,195.212,195.262,195.212,195.246,40100000.0
2005-02-01 01:48:00,195.238,195.279,195.226,195.279,21500000.0
2005-02-01 01:49:00,195.278,195.278,195.213,195.24,31100000.0
2005-02-01 01:50:00,195.254,195.254,195.223,195.229,68599999.0
2005-02-01 01:51:00,195.226,195.276,195.218,195.268,75700001.0
2005-02-01 01:52:00,195.245,195.272,195.232,195.262,25000000.0
2005-02-01 01:53:00,195.274,195.29,195.224,195.247,33400000.0
2005-02-01 01:54:00,195.276,195.286,195.257,195.283,57500001.0
2005-02-01 01:55:00,195.258,195.262,195.211,195.211,61100000.0
2005-02-01 01:56:00,195.224,195.228,195.147,195.147,33100000.0
2005-02-01 01:57:00,195.212,195.217,195.185,195.215,58900000.0
2005-02-01 01:58:00,195.214,195.214,195.191,195.198,40600000.0
2005-02-01 01:59:00,195.181,195.219,195.181,195.205,39399999.0
2005-02-01 02:00:00,195.187,195.204,195.187,195.188,21500000.0
2005-02-01 02:01:00,195.224,195.224,195.185,195.185,29000000.0
2005-02-01 02:02:00,195.189,195.203,195.142,195.145,36500000.0
2005-02-01 02:03:00,195.172,195.175,195.153,195.175,40400001.0
2005-02-01 02:04:00,195.17,195.17,195.124,195.153,43800000.0
2005-02-01 02:05:00,195.18,195.211,195.18,195.211,64000001.0
2005-02-01 02:06:00,195.188,195.195,195.176,195.181,67100001.0
2005-02-01 02:07:00,195.205,195.205,195.17,195.17,45400000.0
2005-02-01 02:08:00,195.176,195.203,195.156,195.156,82999999.0
2005-02-01 02:09:00,195.195,195.196,195.188,195.195,39800001.0
2005-02-01 02:10:00,195.187,195.259,195.186,195.259,69800001.0
2005-02-01 02:11:00,195.218,195.239,195.189,195.217,60200001.0
2005-02-01 02:12:00,195.176,195.189,195.151,195.18,54500000.0
2005-02-01 02:13:00,195.156,195.156,195.1,195.113,40299999.0
2005-02-01 02:14:00,195.136,195.168,195.083,195.083,74600000.0
2005-02-01 02:15:00,195.089,195.094,195.056,195.056,24100000.0
2005-02-01 02:16:00,195.075,195.077,195.031,195.033,61700000.0
2005-02-01 02:17:00,195.033,195.075,195.014,195.072,32600000.0
2005-02-01 02:18:00,195.05,195.115,195.05,195.1,43500000.0
2005-02-01 02:19:00,195.101,195.114,195.07,195.097,62700000.0
2005-02-01 02:20:00,195.084,195.119,195.084,195.108,49700000.0
2005-02-01 02:21:00,195.106,195.124,195.078,195.124,52400000.0
2005-02-01 02:22:00,195.119,195.119,195.075,195.075,55000000.0
2005-02-01 02:23:00,195.122,195.135,195.089,195.113,21400000.0
2005-02-01 02:24:00,195.136,195.143,195.114,195.121,56400000.0
2005-02-01 02:25:00,195.093,195.135,195.093,195.105,71799999.0
2005-02-01 02:26:00,195.114,195.151,195.106,195.128,54400000.0
2005-02-01 02:27:00,195.148,195.15,195.018,195.094,58300000.0
2005-02-01 02:28:00,195.088,195.127,195.054,195.111,56200000.0
2005-02-01 02:29:00,195.159,195.181,195.133,195.133,59800000.0
2005-02-01 02:30:00,195.186,195.197,195.167,195.184,43400000.0
2005-02-01 02:31:00,195.223,195.226,195.174,195.19,50600000.0
2005-02-01 02:32:00,195.205,195.22,195.185,195.194,80400000.0
2005-02-01 02:33:00,195.189,195.201,195.142,195.189,75000000.0
2005-02-01 02:34:00,195.204,195.209,195.184,195.202,46100000.0
2005-02-01 02:35:00,195.214,195.218,195.171,195.181,28500000.0
2005-02-01 02:36:00,195.2,195.235,195.185,195.235,26800000.0
2005-02-01 02:37:00,195.229,195.229,195.169,195.205,63200000.0
2005-02-01 02:38:00,195.19,195.204,195.165,195.204,24900000.0
2005-02-01 02:39:00,195.214,195.219,195.166,195.219,48300000.0
2005-02-01 02:40:00,195.212,195.217,195.174,195.174,38600000.0
2005-02-01 02:41:00,195.214,195.214,195.179,195.195,75900001.0
2005-02-01 02:42:00,195.203,195.225,195.191,195.203,53800000.0
2005-02-01 02:43:00,195.204,195.216,195.188,195.216,41500000.0
2005-02-01 02:44:00,195.198,195.226,195.189,195.218,56099999.0
2005-02-01 02:45:00,195.194,195.236,195.165,195.236,58100001.0
2005-02-01 02:46:00,195.215,195.215,195.162,195.211,39000000.0
2005-02-01 02:47:00,195.179,195.22,195.161,195.214,35900000.0
2005-02-01 02:48:00,195.214,195.237,195.205,195.205,47800000.0
2005-02-01 02:49:00,195.219,195.253,195.209,195.241,43100000.0
2005-02-01 02:50:00,195.243,195.252,195.198,195.21,43100000.0
2005-02-01 02:51:00,195.215,195.231,195.175,195.198,36300000.0
2005-02-01 02:52:00,195.163,195.222,195.163,195.217,46800000.0
2005-02-01 02:53:00,195.172,195.191,195.144,195.159,50000000.0
2005-02-01 02:54:00,195.171,195.219,195.16,195.219,51000000.0
2005-02-01 02:55:00,195.217,195.241,195.21,195.235,25600000.0
2005-02-01 02:56:00,195.231,195.258,195.227,195.252,48700000.0
2005-02-01 02:57:00,195.264,195.286,195.259,195.273,55900000.0
2005-02-01 02:58:00,195.273,195.304,195.269,195.304,64500001.0
2005-02-01 02:59:00,195.265,195.312,195.265,195.304,69600000.0
2005-02-01 03:00:00,195.334,195.351,195.315,195.344,52000000.0
2005-02-01 03:01:00,195.332,195.336,195.31,195.325,22900000.0
2005-02-01 03:02:00,195.315,195.335,195.303,195.317,67999999.0
2005-02-01 03:03:00,195.314,195.319,195.299,195.319,24500000.0
2005-02-01 03:04:00,195.318,195.329,195.303,195.307,54000000.0
2005-02-01 03:05:00,195.317,195.334,195.301,195.302,23000000.0
2005-02-01 03:06:00,195.303,195.335,195.299,195.335,55100000.0
2005-02-01 03:07:00,195.308,195.308,195.275,195.275,34400000.0
2005-02-01 03:08:00,195.256,195.295,195.249,195.249,44100000.0
2005-02-01 03:09:00,195.266,195.289,195.249,195.289,79199999.0
2005-02-01 03:10:00,195.255,195.298,195.243,195.281,50399999.0
2005-02-01 03:11:00,195.289,195.289,195.265,195.267,46400000.0
2005-02-01 03:12:00,195.273,195.273,195.245,195.27,14500000.0
2005-02-01 03:13:00,195.252,195.281,195.234,195.28,90099999.0
2005-02-01 03:14:00,195.274,195.279,195.235,195.262,47100000.0
2005-02-01 03:15:00,195.258,195.258,195.229,195.241,29200000.0
2005-02-01 03:16:00,195.207,195.25,195.207,195.248,64099999.0
2005-02-01 03:17:00,195.262,195.277,195.257,195.27,14800000.0
2005-02-01 03:18:00,195.275,195.275,195.228,195.245,65200001.0
2005-02-01 03:19:00,195.252,195.254,195.231,195.251,38500000.0
2005-02-01 03:20:00,195.255,195.266,195.225,195.225,35200000.0
2005-02-01 03:21:00,195.222,195.248,195.204,195.248,89000000.0
2005-02-01 03:22:00,195.202,195.248,195.202,195.22,76500001.0
2005-02-01 03:23:00,195.264,195.264,195.231,195.231,56700000.0
2005-02-01 03:24:00,195.21,195.247,195.21,195.237,74100001.0
2005-02-01 03:25:00,195.253,195.253,195.222,195.227,55800000.0
2005-02-01 03:26:00,195.23,195.255,195.23,195.245,32300000.0
2005-02-01 03:27:00,195.229,195.255,195.229,195.247,29400000.0
2005-02-01 03:28:00,195.23,195.23,195.19,195.19,26300000.0
2005-02-01 03:29:00,195.193,195.215,195.176,195.215,33100000.0
2005-02-01 03:30:00,195.229,195.241,195.166,195.166,30500000.0
2005-02-01 03:31:00,195.206,195.209,195.182,195.208,23100000.0
2005-02-01 03:32:00,195.181,195.197,195.171,195.189,54400000.0
2005-02-01 03:33:00,195.165,195.177,195.147,195.166,36700000.0
2005-02-01 03:34:00,195.146,195.156,195.129,195.129,41900000.0
2005-02-01 03:35:00,195.101,195.169,195.101,195.167,31700000.0
2005-02-01 03:36:00,195.165,195.168,195.158,195.158,23000000.0
2005-02-01 03:37:00,195.183,195.197,195.182,195.188,30800000.0
2005-02-01 03:38:00,195.18,195.189,195.163,195.189,58699999.0
2005-02-01 03:39:00,195.201,195.203,195.159,195.183,69000000.0
2005-02-01 03:40:00,195.188,195.216,195.177,195.216,44800000.0
2005-02-01 03:41:00,195.216,195.216,195.186,195.207,73500001.0
2005-02-01 03:42:00,195.176,195.23,195.176,195.22,76500000.0
2005-02-01 03:43:00,195.212,195.242,195.212,195.23,46400000.0
2005-02-01 03:44:00,195.221,195.247,195.213,195.225,45400000.0
2005-02-01 03:45:00,195.222,195.268,195.222,195.265,36100000.0
2005-02-01 03:46:00,195.225,195.258,195.225,195.251,28900000.0
2005-02-01 03:47:00,195.293,195.312,195.271,195.308,66600001.0
2005-02-01 03:48:00,195.303,195.341,195.303,195.341,14000000.0
2005-02-01 03:49:00,195.322,195.323,195.294,195.297,57100001.0
2005-02-01 03:50:00,195.316,195.354,195.31,195.343,42600000.0
2005-02-01 03:51:00,195.361,195.361,195.291,195.291,43900001.0
2005-02-01 03:52:00,195.3,195.328,195.288,195.328,49200000.0
2005-02-01 03:53:00,195.335,195.344,195.294,195.301,46200001.0
2005-02-01 03:54:00,195.318,195.341,195.305,195.341,22900000.0
2005-02-01 03:55:00,195.36,195.36,195.302,195.327,48600000.0
2005-02-01 03:56:00,195.338,195.363,195.334,195.339,108500000.0
2005-02-01 03:57:00,195.342,195.391,195.342,195.382,62400000.0
2005-02-01 03:58:00,195.355,195.393,195.353,195.38,40700000.0
2005-02-01 03:59:00,195.377,195.389,195.34,195.34,51400000.0
2005-02-01 04:00:00,195.325,195.349,195.315,195.33,14400000.0
2005-02-01 04:01:00,195.327,195.34,195.302,195.302,55599999.0
2005-02-01 04:02:00,195.316,195.387,195.315,195.371,57800000.0
2005-02-01 04:03:00,195.356,195.391,195.351,195.391,44399998.0
2005-02-01 04:04:00,195.353,195.395,195.353,195.384,41100000.0
2005-02-01 04:05:00,195.384,195.406,195.381,195.406,105000001.0
2005-02-01 04:06:00,195.412,195.412,195.361,195.385,29300000.0
2005-02-01 04:07:00,195.363,195.421,195.357,195.421,30800000.0
2005-02-01 04:08:00,195.393,195.414,195.371,195.414,76599999.0
2005-02-01 04:09:00,195.387,195.387,195.338,195.338,73900000.0
2005-02-01 04:10:00,195.365,195.418,195.35,195.404,55700000.0
2005-02-01 04:11:00,195.424,195.427,195.374,195.398,44000000.0
2005-02-01 04:12:00,195.351,195.402,195.351,195.367,71499999.0
2005-02-01 04:13:00,195.344,195.398,195.344,195.398,50400000.0
2005-02-01 04:14:00,195.34,195.37,195.329,195.37,47800000.0
2005-02-01 04:15:00,195.37,195.4,195.343,195.4,42400000.0
2005-02-01 04:16:00,195.4,195.415,195.397,195.4,34300000.0
2005-02-01 04:17:00,195.368,195.377,195.356,195.375,31900000.0
2005-02-01 04:18:00,195.374,195.381,195.356,195.374,51700001.0
2005-02-01 04:19:00,195.392,195.404,195.373,195.404,20400000.0
2005-02-01 04:20:00,195.382,195.419,195.382,195.398,82299999.0
2005-02-01 04:21:00,195.421,195.43,195.393,195.413,77299999.0
2005-02-01 04:22:00,195.42,195.435,195.417,195.425,88600001.0
2005-02-01 04:23:00,195.447,195.447,195.424,195.435,34500000.0
2005-02-01 04:24:00,195.431,195.431,195.389,195.427,44900000.0
2005-02-01 04:25:00,195.419,195.438,195.416,195.416,60100000.0
2005-02-01 04:26:00,195.343,195.418,195.343,195.418,45999999.0
2005-02-01 04:27:00,195.414,195.428,195.39,195.39,74700001.0
2005-02-01 04:28:00,195.376,195.376,195.349,195.359,20700000.0
2005-02-01 04:29:00,195.356,195.356,195.325,195.346,52000000.0
2005-02-01 04:30:00,195.351,195.356,195.322,195.322,40500000.0
2005-02-01 04:31:00,195.345,195.345,195.324,195.329,57600000.0
2005-02-01 04:32:00,195.334,195.36,195.318,195.36,32500000.0
2005-02-01 04:33:00,195.338,195.343,195.295,195.308,60100000.0
2005-02-01 04:34:00,195.297,195.297,195.255,195.263,32800000.0
2005-02-01 04:35:00,195.257,195.296,195.257,195.265,38800000.0
2005-02-01 04:36:00,195.224,195.254,195.224,195.233,76400001.0
2005-02-01 04:37:00,195.211,195.25,195.201,195.238,53000000.0
2005-02-01 04:38:00,195.239,195.25,195.216,195.25,39600000.0
2005-02-01 04:39:00,195.252,195.26,195.238,195.254,56399999.0
2005-02-01 04:40:00,195.244,195.255,195.209,195.255,56700000.0
2005-02-01 04:41:00,195.272,195.272,195.249,195.266,23600000.0
2005-02-01 04:42:00,195.264,195.298,195.234,195.234,57800000.0
2005-02-01 04:43:00,195.293,195.307,195.26,195.294,63400000.0
2005-02-01 04:44:00,195.334,195.334,195.304,195.311,72500000.0
2005-02-01 04:45:00,195.312,195.329,195.283,195.295,54100001.0
2005-02-01 04:46:00,195.307,195.321,195.279,195.279,27600000.0
2005-02-01 04:47:00,195.317,195.323,195.306,195.315,72000000.0
2005-02-01 04:48:00,195.335,195.339,195.316,195.33,44900000.0
2005-02-01 04:49:00,195.326,195.338,195.273,195.289,63900001.0
2005-02-01 04:50:00,195.314,195.326,195.303,195.32,42700000.0
2005-02-01 04:51:00,195.34,195.34,195.316,195.327,14900000.0
2005-02-01 04:52:00,195.322,195.34,195.284,195.34,39800000.0
2005-02-01 04:53:00,195.361,195.361,195.311,195.345,32600000.0
2005-02-01 04:54:00,195.345,195.374,195.315,195.342,55500000.0
2005-02-01 04:55:00,195.333,195.359,195.314,195.359,17600000.0
2005-02-01 04:56:00,195.358,195.374,195.347,195.36,39400000.0
2005-02-01 04:57:00,195.341,195.343,195.288,195.343,28800000.0
2005-02-01 04:58:00,195.314,195.336,195.306,195.317,31500000.0
2005-02-01 04:59:00,195.337,195.337,195.299,195.315,27800000.0
2005-02-01 05:00:00,195.33,195.362,195.324,195.324,58700001.0
2005-02-01 05:01:00,195.356,195.368,195.318,195.368,63300000.0
2005-02-01 05:02:00,195.363,195.367,195.336,195.336,30000000.0
2005-02-01 05:03:00,195.34,195.343,195.301,195.34,54300000.0
2005-02-01 05:04:00,195.339,195.354,195.335,195.354,61900000.0
2005-02-01 05:05:00,195.317,195.336,195.293,195.324,71999999.0
2005-02-01 05:06:00,195.31,195.351,195.31,195.343,71799999.0
2005-02-01 05:07:00,195.34,195.34,195.315,195.325,25500000.0
2005-02-01 05:08:00,195.3,195.333,195.281,195.317,63000000.0
2005-02-01 05:09:00,195.323,195.34,195.323,195.337,28200000.0
2005-02-01 05:10:00,195.361,195.361,195.31,195.352,40500000.0
2005-02-01 05:11:00,195.358,195.368,195.346,195.368,86199999.0
2005-02-01 05:12:00,195.338,195.354,195.338,195.354,25600000.0
2005-02-01 05:13:00,195.311,195.337,195.266,195.326,62600000.0
2005-02-01 05:14:00,195.333,195.336,195.304,195.308,64600000.0
2005-02-01 05:15:00,195.294,195.315,195.278,195.301,73400001.0
2005-02-01 05:16:00,195.337,195.352,195.312,195.352,39600000.0
2005-02-01 05:17:00,195.341,195.341,195.313,195.314,56599999.0
2005-02-01 05:18:00,195.349,195.349,195.316,195.346,43700000.0
2005-02-01 05:19:00,195.318,195.334,195.3,195.322,68599999.0
2005-02-01 05:20:00,195.326,195.347,195.322,195.333,87600000.0
2005-02-01 05:21:00,195.35,195.362,195.329,195.361,62099999.0
2005-02-01 05:22:00,195.342,195.35,195.294,195.294,37900000.0
2005-02-01 05:23:00,195.333,195.36,195.329,195.336,66300001.0
2005-02-01 05:24:00,195.343,195.359,195.326,195.347,38000000.0
2005-02-01 05:25:00,195.297,195.358,195.297,195.358,53300000.0
2005-02-01 05:26:00,195.345,195.345,195.301,195.343,30400000.0
2005-02-01 05:27:00,195.346,195.355,195.311,195.315,47100000.0
2005-02-01 05:28:00,195.362,195.362,195.345,195.362,55800001.0
2005-02-01 05:29:00,195.332,195.342,195.29,195.29,66399999.0
2005-02-01 05:30:00,195.331,195.331,195.292,195.308,47100001.0
2005-02-01 05:31:00,195.314,195.314,195.287,195.296,32900000.0
2005-02-01 05:32:00,195.315,195.324,195.298,195.323,76500000.0
2005-02-01 05:33:00,195.307,195.325,195.306,195.325,26500000.0
2005-02-01 05:34:00,195.308,195.331,195.308,195.308,38600001.0
2005-02-01 05:35:00,195.327,195.327,195.289,195.301,100299999.0
2005-02-01 05:36:00,195.312,195.342,195.312,195.33,49400000.0
2005-02-01 05:37:00,195.321,195.338,195.285,195.338,36000000.0
2005-02-01 05:38:00,195.351,195.351,195.305,195.315,89100000.0
2005-02-01 05:39:00,195.348,195.362,195.339,195.339,80599999.0
2005-02-01 05:40:00,195.357,195.368,195.331,195.361,106100000.0
2005-02-01 05:41:00,195.336,195.37,195.336,195.365,37300000.0
2005-02-01 05:42:00,195.374,195.377,195.339,195.348,59700000.0
2005-02-01 05:43:00,195.336,195.36,195.301,195.301,31100000.0
2005-02-01 05:44:00,195.378,195.378,195.343,195.375,45400000.0
2005-02-01 05:45:00,195.39,195.39,195.364,195.364,56000000.0
2005-02-01 05:46:00,195.368,195.393,195.368,195.378,42200000.0
2005-02-01 05:47:00,195.378,195.378,195.345,195.345,19900000.0
2005-02-01 05:48:00,195.369,195.369,195.312,195.35,42600000.0
2005-02-01 05:49:00,195.367,195.39,195.354,195.39,42800001.0
2005-02-01 05:50:00,195.346,195.372,195.319,195.372,58000001.0
2005-02-01 05:51:00,195.355,195.384,195.344,195.352,23700000.0
2005-02-01 05:52:00,195.382,195.382,195.343,195.361,53800000.0
2005-02-01 05:53:00,195.363,195.403,195.352,195.4,57300000.0
2005-02-01 05:54:00,195.388,195.397,195.376,195.385,53000000.0
2005-02-01 05:55:00,195.388,195.426,195.388,195.408,48500000.0
2005-02-01 05:56:00,195.414,195.439,195.4,195.4,38300000.0
2005-02-01 05:57:00,195.41,195.41,195.353,195.359,25100000.0
2005-02-01 05:58:00,195.399,195.422,195.369,195.369,39800000.0
2005-02-01 05:59:00,195.417,195.435,195.414,195.418,67800000.0
2005-02-01 06:00:00,195.406,195.411,195.383,195.411,71000000.0
2005-02-01 06:01:00,195.404,195.408,195.371,195.4,63400000.0
2005-02-01 06:02:00,195.373,195.414,195.361,195.401,46899999.0
2005-02-01 06:03:00,195.378,195.413,195.368,195.383,46700000.0
2005-02-01 06:04:00,195.379,195.398,195.362,195.393,42200000.0
2005-02-01 06:05:00,195.387,195.387,195.335,195.37,98000001.0
2005-02-01 06:06:00,195.374,195.379,195.353,195.36,64099999.0
2005-02-01 06:07:00,195.359,195.397,195.345,195.397,11100000.0
2005-02-01 06:08:00,195.398,195.409,195.392,195.409,37900000.0
2005-02-01 06:09:00,195.402,195.402,195.372,195.379,59800000.0
2005-02-01 06:10:00,195.402,195.42,195.39,195.412,40300000.0
2005-02-01 06:11:00,195.387,195.431,195.387,195.429,48200000.0
2005-02-01 06:12:00,195.407,195.417,195.383,195.397,63999999.0
2005-02-01 06:13:00,195.408,195.411,195.371,195.404,23700000.0
2005-02-01 06:14:00,195.402,195.416,195.362,195.41,73700000.0
2005-02-01 06:15:00,195.366,195.396,195.362,195.362,47300000.0
2005-02-01 06:16:00,195.388,195.409,195.388,195.405,16800000.0
2005-02-01 06:17:00,195.427,195.436,195.403,195.431,26000000.0
2005-02-01 06:18:00,195.422,195.444,195.415,195.437,34400000.0
2005-02-01 06:19:00,195.432,195.449,195.397,195.397,49200000.0
2005-02-01 06:20:00,195.403,195.445,195.388,195.388,72600000.0
2005-02-01 06:21:00,195.425,195.425,195.392,195.401,50700000.0
2005-02-01 06:22:00,195.397,195.424,195.386,195.386,30700000.0
2005-02-01 06:23:00,195.391,195.401,195.367,195.401,27500000.0
2005-02-01 06:24:00,195.372,195.395,195.356,195.395,29000000.0
2005-02-01 06:25:00,195.403,195.403,195.363,195.363,39700000.0
2005-02-01 06:26:00,195.372,195.385,195.346,195.384,43400000.0
2005-02-01 06:27:00,195.358,195.397,195.357,195.397,57700000.0
2005-02-01 06:28:00,195.363,195.413,195.361,195.413,53799999.0
2005-02-01 06:29:00,195.405,195.419,195.378,195.378,89700000.0
2005-02-01 06:30:00,195.391,195.401,195.379,195.387,43199999.0
2005-02-01 06:31:00,195.383,195.429,195.377,195.39,61200000.0
2005-02-01 06:32:00,195.389,195.414,195.385,195.414,32300000.0
2005-02-01 06:33:00,195.408,195.425,195.386,195.41,59500000.0
2005-02-01 06:34:00,195.407,195.415,195.398,195.409,56200001.0
2005-02-01 06:35:00,195.409,195.434,195.405,195.429,53100000.0
2005-02-01 06:36:00,195.416,195.443,195.406,195.426,31100000.0
2005-02-01 06:37:00,195.452,195.496,195.452,195.481,26700000.0
2005-02-01 06:38:00,195.496,195.505,195.455,195.467,69800000.0
2005-02-01 06:39:00,195.44,195.49,195.44,195.471,21900000.0
2005-02-01 06:40:00,195.458,195.51,195.458,195.494,62600000.0
2005-02-01 06:41:00,195.504,195.518,195.489,195.508,49300000.0
2005-02-01 06:42:00,195.489,195.514,195.485,195.514,76100000.0
2005-02-01 06:43:00,195.506,195.519,195.49,195.503,52700001.0
2005-02-01 06:44:00,195.514,195.526,195.497,195.515,49100000.0
2005-02-01 06:45:00,195.507,195.511,195.475,195.51,34800000.0
2005-02-01 06:46:00,195.502,195.511,195.475,195.504,34500000.0
2005-02-01 06:47:00,195.511,195.522,195.473,195.511,58400000.0
2005-02-01 06:48:00,195.532,195.535,195.487,195.518,72100000.0
2005-02-01 06:49:00,195.468,195.534,195.468,195.52,47399999.0
2005-02-01 06:50:00,195.494,195.535,195.493,195.53,43100000.0
2005-02-01 06:51:00,195.513,195.544,195.507,195.53,84300000.0
2005-02-01 06:52:00,195.501,195.516,195.489,195.499,47900000.0
2005-02-01 06:53:00,195.499,195.513,195.464,195.513,74799999.0
2005-02-01 06:54:00,195.481,195.508,195.481,195.501,47400000.0
2005-02-01 06:55:00,195.483,195.502,195.477,195.495,48000000.0
2005-02-01 06:56:00,195.46,195.489,195.46,195.488,46000000.0
2005-02-01 06:57:00,195.489,195.5,195.467,195.482,39600000.0
2005-02-01 06:58:00,195.443,195.5,195.443,195.496,63300000.0
2005-02-01 06:59:00,195.5,195.514,195.44,195.44,84500001.0
2005-02-01 07:00:00,195.471,195.499,195.457,195.476,52100000.0
2005-02-01 07:01:00,195.494,195.505,195.479,195.48,50400000.0
2005-02-01 07:02:00,195.477,195.509,195.474,195.504,40200000.0
2005-02-01 07:03:00,195.511,195.511,195.478,195.496,27100000.0
2005-02-01 07:04:00,195.472,195.478,195.422,195.435,50800000.0
2005-02-01 07:05:00,195.464,195.48,195.444,195.48,56500000.0
2005-02-01 07:06:00,195.471,195.472,195.45,195.45,87500001.0
2005-02-01 07:07:00,195.454,195.473,195.443,195.473,40300000.0
2005-02-01 07:08:00,195.487,195.487,195.432,195.44,46599999.0
2005-02-01 07:09:00,195.465,195.465,195.447,195.457,37400000.0
2005-02-01 07:10:00,195.479,195.485,195.451,195.463,50499999.0
2005-02-01 07:11:00,195.479,195.479,195.415,195.452,63699999.0
2005-02-01 07:12:00,195.469,195.485,195.451,195.485,49699999.0
2005-02-01 07:13:00,195.476,195.483,195.442,195.478,42100001.0
2005-02-01 07:14:00,195.473,195.473,195.41,195.461,89600000.0
2005-02-01 07:15:00,195.455,195.47,195.439,195.46,37299999.0
2005-02-01 07:16:00,195.499,195.503,195.46,195.497,40000000.0
2005-02-01 07:17:00,195.478,195.5,195.467,195.5,44900000.0
2005-02-01 07:18:00,195.517,195.525,195.499,195.505,45899999.0
2005-02-01 07:19:00,195.502,195.53,195.499,195.53,51600000.0
2005-02-01 07:20:00,195.522,195.522,195.486,195.519,29200000.0
2005-02-01 07:21:00,195.51,195.522,195.509,195.52,31800000.0
2005-02-01 07:22:00,195.521,195.532,195.502,195.517,49900000.0
2005-02-01 07:23:00,195.539,195.542,195.527,195.53,39800001.0
2005-02-01 07:24:00,195.508,195.531,195.482,195.531,44700000.0
2005-02-01 07:25:00,195.506,195.542,195.506,195.542,38600000.0
2005-02-01 07:26:00,195.53,195.53,195.479,195.499,29700000.0
2005-02-01 07:27:00,195.506,195.506,195.471,195.488,50600000.0
2005-02-01 07:28:00,195.502,195.505,195.467,195.47,72100000.0
2005-02-01 07:29:00,195.504,195.504,195.458,195.48,55900000.0
2005-02-01 07:30:00,195.47,195.499,195.465,195.477,39600000.0
2005-02-01 07:31:00,195.477,195.5,195.469,195.5,57700000.0
2005-02-01 07:32:00,195.459,195.501,195.454,195.501,23000000.0
2005-02-01 07:33:00,195.474,195.537,195.474,195.537,46100000.0
2005-02-01 07:34:00,195.483,195.523,195.471,195.493,62899999.0
2005-02-01 07:35:00,195.497,195.515,195.463,195.463,47400000.0
2005-02-01 07:36:00,195.49,195.502,195.482,195.499,37000000.0
2005-02-01 07:37:00,195.497,195.534,195.449,195.449,53299999.0
2005-02-01 07:38:00,195.482,195.507,195.482,195.494,42400000.0
2005-02-01 07:39:00,195.483,195.53,195.483,195.529,39400000.0
2005-02-01 07:40:00,195.527,195.528,195.499,195.528,64599999.0
2005-02-01 07:41:00,195.52,195.525,195.507,195.518,93600000.0
2005-02-01 07:42:00,195.497,195.527,195.493,195.513,82999999.0
2005-02-01 07:43:00,195.513,195.516,195.487,195.496,59500000.0
2005-02-01 07:44:00,195.483,195.533,195.483,195.528,34300000.0
2005-02-01 07:45:00,195.539,195.553,195.515,195.515,38400000.0
2005-02-01 07:46:00,195.496,195.552,195.496,195.54,52500001.0
2005-02-01 07:47:00,195.552,195.553,195.502,195.523,77600000.0
2005-02-01 07:48:00,195.504,195.554,195.504,195.554,43600000.0
2005-02-01 07:49:00,195.528,195.54,195.501,195.54,21300000.0
2005-02-01 07:50:00,195.527,195.56,195.527,195.545,52200001.0
2005-02-01 07:51:00,195.523,195.546,195.496,195.544,37100000.0
2005-02-01 07:52:00,195.535,195.567,195.499,195.525,30800000.0
2005-02-01 07:53:00,195.544,195.546,195.51,195.516,43600000.0
2005-02-01 07:54:00,195.515,195.552,195.503,195.52,40800000.0
2005-02-01 07:55:00,195.52,195.546,195.52,195.537,34600000.0
2005-02-01 07:56:00,195.529,195.552,195.521,195.524,56200001.0
2005-02-01 07:57:00,195.573,195.588,195.552,195.572,49700000.0
2005-02-01 07:58:00,195.595,195.604,195.555,195.566,114899999.0
2005-02-01 07:59:00,195.561,195.579,195.541,195.542,51600000.0
2005-02-01 08:00:00,195.55,195.568,195.525,195.53,30700000.0
2005-02-01 08:01:00,195.552,195.561,195.517,195.551,31300000.0
2005-02-01 08:02:00,195.557,195.557,195.524,195.54,90400001.0
2005-02-01 08:03:00,195.547,195.553,195.52,195.551,46500001.0
2005-02-01 08:04:00,195.527,195.555,195.508,195.527,22100000.0
2005-02-01 08:05:00,195.491,195.567,195.491,195.567,38800000.0
2005-02-01 08:06:00,195.526,195.551,195.512,195.551,36800000.0
2005-02-01 08:07:00,195.559,195.559,195.508,195.529,43900000.0
2005-02-01 08:08:00,195.518,195.533,195.49,195.49,38600000.0
2005-02-01 08:09:00,195.498,195.537,195.491,195.506,36700000.0
2005-02-01 08:10:00,195.475,195.534,195.475,195.525,40900000.0
2005-02-01 08:11:00,195.559,195.568,195.516,195.516,57300000.0
2005-02-01 08:12:00,195.554,195.564,195.515,195.541,52500000.0
2005-02-01 08:13:00,195.554,195.556,195.531,195.543,66700000.0
2005-02-01 08:14:00,195.572,195.572,195.51,195.515,59500000.0
2005-02-01 08:15:00,195.499,195.531,195.488,195.498,60400000.0
2005-02-01 08:16:00,195.503,195.511,195.456,195.456,44500000.0
2005-02-01 08:17:00,195.474,195.493,195.451,195.472,49400000.0
2005-02-01 08:18:00,195.446,195.476,195.428,195.465,52000000.0
2005-02-01 08:19:00,195.471,195.488,195.447,195.466,30200000.0
2005-02-01 08:20:00,195.473,195.492,195.452,195.47,59600000.0
2005-02-01 08:21:00,195.487,195.528,195.444,195.444,64000000.0
2005-02-01 08:22:00,195.459,195.479,195.442,195.442,38600000.0
2005-02-01 08:23:00,195.431,195.456,195.417,195.431,59000000.0
2005-02-01 08:24:00,195.448,195.448,195.41,195.41,44600000.0
2005-02-01 08:25:00,195.409,195.44,195.409,195.439,55300000.0
2005-02-01 08:26:00,195.446,195.456,195.387,195.402,36000000.0
2005-02-01 08:27:00,195.419,195.438,195.397,195.397,63100000.0
2005-02-01 08:28:00,195.366,195.387,195.345,195.349,68600000.0
2005-02-01 08:29:00,195.329,195.342,195.315,195.328,66799999.0
2005-02-01 08:30:00,195.337,195.361,195.333,195.355,61100002.0
2005-02-01 08:31:00,195.347,195.357,195.33,195.345,56600001.0
2005-02-01 08:32:00,195.346,195.369,195.342,195.369,66799999.0
2005-02-01 08:33:00,195.362,195.382,195.336,195.341,60800001.0
2005-02-01 08:34:00,195.377,195.38,195.346,195.38,101700002.0
2005-02-01 08:35:00,195.344,195.38,195.344,195.378,63700000.0
2005-02-01 08:36:00,195.383,195.422,195.38,195.422,39999999.0
2005-02-01 08:37:00,195.412,195.412,195.362,195.362,29800000.0
2005-02-01 08:38:00,195.407,195.417,195.375,195.406,75199999.0
2005-02-01 08:39:00,195.445,195.456,195.412,195.415,37400000.0
2005-02-01 08:40:00,195.427,195.452,195.424,195.448,46600000.0
2005-02-01 08:41:00,195.43,195.445,195.408,195.412,31400000.0
2005-02-01 08:42:00,195.386,195.417,195.36,195.39,95999998.0
2005-02-01 08:43:00,195.363,195.397,195.363,195.378,67200000.0
2005-02-01 08:44:00,195.385,195.406,195.359,195.382,55600000.0
2005-02-01 08:45:00,195.381,195.402,195.369,195.392,37700000.0
2005-02-01 08:46:00,195.408,195.427,195.393,195.393,43100001.0
2005-02-01 08:47:00,195.412,195.451,195.403,195.419,46100000.0
2005-02-01 08:48:00,195.417,195.442,195.41,195.439,37500000.0
2005-02-01 08:49:00,195.436,195.451,195.421,195.431,59100000.0
2005-02-01 08:50:00,195.423,195.447,195.414,195.445,26900000.0
2005-02-01 08:51:00,195.462,195.466,195.423,195.443,82600000.0
2005-02-01 08:52:00,195.424,195.44,195.406,195.431,68000001.0
2005-02-01 08:53:00,195.416,195.439,195.405,195.428,29300000.0
2005-02-01 08:54:00,195.422,195.432,195.38,195.38,43600000.0
2005-02-01 08:55:00,195.376,195.434,195.376,195.434,46000000.0
2005-02-01 08:56:00,195.431,195.443,195.4,195.435,33000000.0
2005-02-01 08:57:00,195.438,195.499,195.438,195.499,64200001.0
2005-02-01 08:58:00,195.504,195.525,195.473,195.525,60900000.0
2005-02-01 08:59:00,195.484,195.605,195.483,195.605,40400000.0
2005-02-01 09:00:00,195.597,195.601,195.53,195.548,48200000.0
2005-02-01 09:01:00,195.552,195.591,195.537,195.591,83300000.0
2005-02-01 09:02:00,195.583,195.612,195.578,195.611,43900000.0
2005-02-01 09:03:00,195.614,195.614,195.595,195.613,41100000.0
2005-02-01 09:04:00,195.627,195.661,195.6,195.661,70200001.0
2005-02-01 09:05:00,195.64,195.655,195.634,195.638,48100000.0
2005-02-01 09:06:00,195.638,195.714,195.616,195.711,39800000.0
2005-02-01 09:07:00,195.718,195.718,195.604,195.613,68300000.0
2005-02-01 09:08:00,195.6,195.605,195.496,195.496,36200000.0
2005-02-01 09:09:00,195.486,195.531,195.47,195.516,26300000.0
2005-02-01 09:10:00,195.488,195.488,195.401,195.401,40500000.0
2005-02-01 09:11:00,195.414,195.414,195.331,195.338,57500000.0
2005-02-01 09:12:00,195.354,195.361,195.321,195.336,39500000.0
2005-02-01 09:13:00,195.353,195.383,195.342,195.373,37000000.0
2005-02-01 09:14:00,195.385,195.489,195.367,195.486,33500000.0
2005-02-01 09:15:00,195.522,195.553,195.435,195.506,114500002.0
2005-02-01 09:16:00,195.555,195.589,195.537,195.589,73900001.0
2005-02-01 09:17:00,195.615,195.643,195.581,195.613,41700000.0
2005-02-01 09:18:00,195.608,195.644,195.595,195.601,61100000.0
2005-02-01 09:19:00,195.609,195.618,195.52,195.526,20600000.0
2005-02-01 09:20:00,195.552,195.552,195.385,195.408,54400001.0
2005-02-01 09:21:00,195.408,195.457,195.395,195.444,35500000.0
2005-02-01 09:22:00,195.449,195.47,195.404,195.457,70900000.0
2005-02-01 09:23:00,195.485,195.507,195.466,195.484,26800000.0
2005-02-01 09:24:00,195.466,195.586,195.451,195.586,85099999.0
2005-02-01 09:25:00,195.575,195.649,195.562,195.647,30700000.0
2005-02-01 09:26:00,195.64,195.641,195.603,195.629,54800000.0
2005-02-01 09:27:00,195.61,195.663,195.596,195.629,96200001.0
2005-02-01 09:28:00,195.613,195.657,195.59,195.657,39600000.0
2005-02-01 09:29:00,195.616,195.65,195.616,195.635,62600000.0
2005-02-01 09:30:00,195.611,195.617,195.58,195.605,44600000.0
2005-02-01 09:31:00,195.605,195.615,195.587,195.598,61000000.0
2005-02-01 09:32:00,195.585,195.63,195.579,195.618,48300001.0
2005-02-01 09:33:00,195.627,195.64,195.598,195.598,30500000.0
2005-02-01 09:34:00,195.604,195.622,195.574,195.622,27600000.0
2005-02-01 09:35:00,195.591,195.611,195.585,195.592,42700000.0
2005-02-01 09:36:00,195.58,195.612,195.577,195.611,33400000.0
2005-02-01 09:37:00,195.583,195.65,195.583,195.65,44100000.0
2005-02-01 09:38:00,195.631,195.65,195.604,195.623,45800000.0
2005-02-01 09:39:00,195.613,195.626,195.592,195.61,61800001.0
2005-02-01 09:40:00,195.62,195.62,195.584,195.61,52500000.0
2005-02-01 09:41:00,195.598,195.642,195.591,195.614,37900000.0
2005-02-01 09:42:00,195.597,195.615,195.564,195.564,20900000.0
2005-02-01 09:43:00,195.552,195.616,195.552,195.616,68499999.0
2005-02-01 09:44:00,195.576,195.598,195.563,195.587,90300001.0
2005-02-01 09:45:00,195.601,195.617,195.577,195.602,60899999.0
2005-02-01 09:46:00,195.589,195.602,195.555,195.581,43600000.0
2005-02-01 09:47:00,195.598,195.602,195.553,195.591,44300000.0
2005-02-01 09:48:00,195.578,195.618,195.565,195.61,27800000.0
2005-02-01 09:49:00,195.602,195.632,195.596,195.603,27800000.0
2005-02-01 09:50:00,195.576,195.586,195.544,195.553,56700000.0
2005-02-01 09:51:00,195.558,195.621,195.543,195.611,29600000.0
2005-02-01 09:52:00,195.62,195.648,195.587,195.648,47000000.0
2005-02-01 09:53:00,195.648,195.669,195.624,195.653,56899999.0
2005-02-01 09:54:00,195.628,195.665,195.628,195.655,49000000.0
2005-02-01 09:55:00,195.645,195.668,195.618,195.657,27600000.0
2005-02-01 09:56:00,195.612,195.658,195.606,195.645,82900000.0
2005-02-01 09:57:00,195.61,195.647,195.602,195.602,48200000.0
2005-02-01 09:58:00,195.611,195.635,195.588,195.633,58000000.0
2005-02-01 09:59:00,195.618,195.677,195.614,195.67,53400000.0
2005-02-01 10:00:00,195.67,195.67,195.622,195.659,52800000.0
2005-02-01 10:01:00,195.625,195.629,195.576,195.576,60900000.0
2005-02-01 10:02:00,195.578,195.589,195.559,195.575,32800000.0
2005-02-01 10:03:00,195.563,195.603,195.563,195.603,31300000.0
2005-02-01 10:04:00,195.58,195.6,195.575,195.575,49100000.0
2005-02-01 10:05:00,195.587,195.587,195.545,195.562,51400000.0
2005-02-01 10:06:00,195.545,195.581,195.531,195.573,51500000.0
2005-02-01 10:07:00,195.573,195.578,195.541,195.557,24500000.0
2005-02-01 10:08:00,195.54,195.553,195.522,195.531,69900000.0
2005-02-01 10:09:00,195.55,195.552,195.477,195.481,26300000.0
2005-02-01 10:10:00,195.514,195.531,195.483,195.531,27400000.0
2005-02-01 10:11:00,195.493,195.535,195.493,195.523,43100000.0
2005-02-01 10:12:00,195.496,195.496,195.452,195.485,30300000.0
2005-02-01 10:13:00,195.489,195.508,195.473,195.49,32200000.0
2005-02-01 10:14:00,195.512,195.527,195.501,195.516,30300000.0
2005-02-01 10:15:00,195.508,195.542,195.486,195.506,36400000.0
2005-02-01 10:16:00,195.464,195.489,195.445,195.477,58499999.0
2005-02-01 10:17:00,195.485,195.513,195.483,195.502,55000000.0
2005-02-01 10:18:00,195.507,195.52,195.473,195.493,48400001.0
2005-02-01 10:19:00,195.485,195.49,195.433,195.466,49100000.0
2005-02-01 10:20:00,195.487,195.504,195.464,195.484,43300000.0
2005-02-01 10:21:00,195.477,195.492,195.441,195.449,44500000.0
2005-02-01 10:22:00,195.493,195.493,195.434,195.434,49500001.0
2005-02-01 10:23:00,195.492,195.51,195.479,195.51,46700000.0
2005-02-01 10:24:00,195.491,195.514,195.483,195.514,17100000.0
2005-02-01 10:25:00,195.499,195.54,195.499,195.528,33200000.0
2005-02-01 10:26:00,195.523,195.562,195.523,195.559,46800000.0
2005-02-01 10:27:00,195.533,195.56,195.522,195.554,52900000.0
2005-02-01 10:28:00,195.557,195.559,195.521,195.521,51600000.0
2005-02-01 10:29:00,195.534,195.556,195.52,195.546,82800000.0
2005-02-01 10:30:00,195.559,195.571,195.527,195.548,59400000.0
2005-02-01 10:31:00,195.522,195.539,195.506,195.522,32900000.0
2005-02-01 10:32:00,195.528,195.554,195.509,195.519,19600000.0
2005-02-01 10:33:00,195.521,195.521,195.478,195.505,56100000.0
2005-02-01 10:34:00,195.517,195.517,195.47,195.508,59200000.0
2005-02-01 10:35:00,195.504,195.518,195.491,195.495,80800000.0
2005-02-01 10:36:00,195.514,195.518,195.487,195.505,67100001.0
2005-02-01 10:37:00,195.514,195.526,195.504,195.515,65200001.0
2005-02-01 10:38:00,195.533,195.545,195.509,195.51,49600000.0
2005-02-01 10:39:00,195.509,195.521,195.49,195.49,39500001.0
2005-02-01 10:40:00,195.512,195.527,195.491,195.524,76900000.0
2005-02-01 10:41:00,195.539,195.542,195.498,195.526,32700000.0
2005-02-01 10:42:00,195.512,195.521,195.483,195.519,46200001.0
2005-02-01 10:43:00,195.501,195.501,195.444,195.461,80600000.0
2005-02-01 10:44:00,195.463,195.528,195.459,195.52,60100000.0
2005-02-01 10:45:00,195.512,195.517,195.474,195.517,64100001.0
2005-02-01 10:46:00,195.49,195.524,195.484,195.492,80100000.0
2005-02-01 10:47:00,195.458,195.506,195.441,195.472,80200000.0
2005-02-01 10:48:00,195.488,195.492,195.409,195.411,87999999.0
2005-02-01 10:49:00,195.427,195.452,195.404,195.41,58700000.0
2005-02-01 10:50:00,195.451,195.478,195.437,195.461,41000000.0
2005-02-01 10:51:00,195.443,195.52,195.432,195.5,58700000.0
2005-02-01 10:52:00,195.486,195.534,195.463,195.463,49400000.0
2005-02-01 10:53:00,195.44,195.494,195.431,195.494,63700000.0
2005-02-01 10:54:00,195.479,195.507,195.465,195.502,36800000.0
2005-02-01 10:55:00,195.492,195.495,195.46,195.487,30900000.0
2005-02-01 10:56:00,195.469,195.496,195.458,195.481,67800002.0
2005-02-01 10:57:00,195.449,195.469,195.438,195.439,46700000.0
2005-02-01 10:58:00,195.469,195.481,195.441,195.481,51500001.0
2005-02-01 10:59:00,195.484,195.507,195.475,195.475,54200000.0
2005-02-01 11:00:00,195.52,195.52,195.476,195.49,83300002.0
2005-02-01 11:01:00,195.504,195.512,195.48,195.48,81700001.0
2005-02-01 11:02:00,195.471,195.494,195.464,195.49,40300000.0
2005-02-01 11:03:00,195.518,195.518,195.457,195.457,36700000.0
2005-02-01 11:04:00,195.499,195.499,195.419,195.428,66900000.0
2005-02-01 11:05:00,195.444,195.457,195.43,195.445,26000000.0
2005-02-01 11:06:00,195.414,195.434,195.399,195.428,64899999.0
2005-02-01 11:07:00,195.397,195.41,195.386,195.39,46400000.0
2005-02-01 11:08:00,195.399,195.44,195.399,195.436,56199999.0
2005-02-01 11:09:00,195.457,195.472,195.435,195.46,35900000.0
2005-02-01 11:10:00,195.456,195.491,195.435,195.488,70500000.0
2005-02-01 11:11:00,195.474,195.504,195.467,195.504,48299999.0
2005-02-01 11:12:00,195.51,195.51,195.45,195.486,41500000.0
2005-02-01 11:13:00,195.481,195.499,195.46,195.476,60799999.0
2005-02-01 11:14:00,195.477,195.493,195.458,195.486,50300001.0
2005-02-01 11:15:00,195.452,195.466,195.424,195.449,50299999.0
2005-02-01 11:16:00,195.434,195.457,195.426,195.452,39100000.0
2005-02-01 11:17:00,195.425,195.442,195.402,195.431,50600000.0
2005-02-01 11:18:00,195.441,195.441,195.393,195.428,66300001.0
2005-02-01 11:19:00,195.389,195.435,195.387,195.435,29700000.0
2005-02-01 11:20:00,195.435,195.455,195.404,195.413,50100000.0
2005-02-01 11:21:00,195.429,195.442,195.403,195.411,72100000.0
2005-02-01 11:22:00,195.389,195.459,195.389,195.455,27100000.0
2005-02-01 11:23:00,195.454,195.463,195.434,195.437,33200000.0
2005-02-01 11:24:00,195.425,195.451,195.42,195.438,31600000.0
2005-02-01 11:25:00,195.437,195.452,195.42,195.421,36400000.0
2005-02-01 11:26:00,195.428,195.507,195.428,195.499,40400000.0
2005-02-01 11:27:00,195.523,195.53,195.474,195.474,43500000.0
2005-02-01 11:28:00,195.471,195.496,195.441,195.441,38300000.0
2005-02-01 11:29:00,195.472,195.472,195.369,195.369,51000000.0
2005-02-01 11:30:00,195.36,195.433,195.318,195.433,50200000.0
2005-02-01 11:31:00,195.453,195.481,195.435,195.453,65400000.0
2005-02-01 11:32:00,195.41,195.42,195.349,195.365,86600001.0
2005-02-01 11:33:00,195.281,195.297,195.209,195.209,46600000.0
2005-02-01 11:34:00,195.178,195.297,195.178,195.297,49700001.0
2005-02-01 11:35:00,195.311,195.334,195.264,195.264,26100000.0
2005-02-01 11:36:00,195.261,195.294,195.24,195.277,86200000.0
2005-02-01 11:37:00,195.263,195.263,195.214,195.214,51300000.0
2005-02-01 11:38:00,195.247,195.252,195.207,195.211,41900001.0
2005-02-01 11:39:00,195.202,195.26,195.185,195.26,40800000.0
2005-02-01 11:40:00,195.271,195.285,195.266,195.285,64800001.0
2005-02-01 11:41:00,195.275,195.317,195.267,195.305,75500000.0
2005-02-01 11:42:00,195.295,195.333,195.292,195.301,55100000.0
2005-02-01 11:43:00,195.283,195.306,195.243,195.243,115699998.0
2005-02-01 11:44:00,195.265,195.265,195.217,195.217,54800000.0
2005-02-01 11:45:00,195.22,195.246,195.201,195.222,45100000.0
2005-02-01 11:46:00,195.226,195.245,195.211,195.24,45100000.0
2005-02-01 11:47:00,195.208,195.264,195.203,195.255,24800000.0
2005-02-01 11:48:00,195.231,195.278,195.231,195.274,41800000.0
2005-02-01 11:49:00,195.234,195.285,195.231,195.283,62100000.0
2005-02-01 11:50:00,195.257,195.269,195.211,195.223,47700000.0
2005-02-01 11:51:00,195.205,195.244,195.198,195.214,53500000.0
2005-02-01 11:52:00,195.2,195.282,195.2,195.282,29200000.0
2005-02-01 11:53:00,195.289,195.295,195.262,195.284,75000000.0
2005-02-01 11:54:00,195.287,195.294,195.22,195.259,48200001.0
2005-02-01 11:55:00,195.304,195.316,195.251,195.259,30700000.0
2005-02-01 11:56:00,195.269,195.325,195.269,195.317,36500000.0
2005-02-01 11:57:00,195.328,195.386,195.305,195.386,39300000.0
2005-02-01 11:58:00,195.387,195.399,195.335,195.335,46800000.0
2005-02-01 11:59:00,195.355,195.375,195.343,195.36,73800001.0
2005-02-01 12:00:00,195.354,195.385,195.339,195.385,60799999.0
2005-02-01 12:01:00,195.355,195.368,195.332,195.34,39500000.0
2005-02-01 12:02:00,195.313,195.352,195.304,195.345,52600000.0
2005-02-01 12:03:00,195.345,195.369,195.322,195.353,43100001.0
2005-02-01 12:04:00,195.343,195.356,195.282,195.295,57600001.0
2005-02-01 12:05:00,195.266,195.266,195.245,195.245,27300000.0
2005-02-01 12:06:00,195.255,195.273,195.224,195.224,55400001.0
2005-02-01 12:07:00,195.153,195.178,195.085,195.128,80300000.0
2005-02-01 12:08:00,195.161,195.187,195.146,195.166,45200000.0
2005-02-01 12:09:00,195.157,195.178,195.148,195.156,32300000.0
2005-02-01 12:10:00,195.165,195.216,195.151,195.204,37600000.0
2005-02-01 12:11:00,195.181,195.243,195.171,195.233,61500001.0
2005-02-01 12:12:00,195.209,195.244,195.209,195.242,56499999.0
2005-02-01 12:13:00,195.223,195.249,195.206,195.249,38000000.0
2005-02-01 12:14:00,195.213,195.253,195.206,195.225,47400000.0
2005-02-01 12:15:00,195.216,195.224,195.167,195.186,32200000.0
2005-02-01 12:16:00,195.233,195.273,195.219,195.273,46799999.0
2005-02-01 12:17:00,195.264,195.297,195.257,195.276,54000000.0
2005-02-01 12:18:00,195.289,195.296,195.254,195.263,29100000.0
2005-02-01 12:19:00,195.269,195.33,195.257,195.33,66700000.0
2005-02-01 12:20:00,195.341,195.37,195.309,195.341,66200000.0
2005-02-01 12:21:00,195.392,195.405,195.346,195.375,56300000.0
2005-02-01 12:22:00,195.414,195.435,195.369,195.412,31000000.0
2005-02-01 12:23:00,195.411,195.441,195.404,195.419,54600000.0
2005-02-01 12:24:00,195.397,195.425,195.359,195.359,42600000.0
2005-02-01 12:25:00,195.383,195.425,195.376,195.425,67599999.0
2005-02-01 12:26:00,195.391,195.422,195.371,195.412,41800000.0
2005-02-01 12:27:00,195.398,195.413,195.391,195.395,52700000.0
2005-02-01 12:28:00,195.381,195.389,195.344,195.349,60899999.0
2005-02-01 12:29:00,195.345,195.387,195.336,195.368,50700000.0
2005-02-01 12:30:00,195.365,195.374,195.318,195.362,57500000.0
2005-02-01 12:31:00,195.374,195.384,195.329,195.33,60100001.0
2005-02-01 12:32:00,195.326,195.35,195.305,195.313,31000000.0
2005-02-01 12:33:00,195.273,195.322,195.268,195.322,45600000.0
2005-02-01 12:34:00,195.344,195.361,195.311,195.356,51000000.0
2005-02-01 12:35:00,195.359,195.408,195.359,195.4,34300000.0
2005-02-01 12:36:00,195.378,195.396,195.352,195.352,39600000.0
2005-02-01 12:37:00,195.34,195.385,195.332,195.352,85300001.0
2005-02-01 12:38:00,195.349,195.358,195.317,195.34,72600000.0
2005-02-01 12:39:00,195.386,195.386,195.344,195.38,90100000.0
2005-02-01 12:40:00,195.372,195.372,195.34,195.345,37800000.0
2005-02-01 12:41:00,195.351,195.371,195.339,195.339,125299999.0
2005-02-01 12:42:00,195.323,195.351,195.308,195.351,97099999.0
2005-02-01 12:43:00,195.334,195.344,195.309,195.344,51400001.0
2005-02-01 12:44:00,195.33,195.367,195.324,195.352,54000000.0
2005-02-01 12:45:00,195.337,195.344,195.3,195.344,72500001.0
2005-02-01 12:46:00,195.351,195.351,195.322,195.327,35500000.0
2005-02-01 12:47:00,195.352,195.36,195.328,195.36,66899999.0
2005-02-01 12:48:00,195.339,195.358,195.306,195.332,48700000.0
2005-02-01 12:49:00,195.329,195.356,195.316,195.318,72000000.0
2005-02-01 12:50:00,195.296,195.352,195.296,195.352,69900000.0
2005-02-01 12:51:00,195.364,195.379,195.328,195.379,51500000.0
2005-02-01 12:52:00,195.384,195.395,195.354,195.395,58600000.0
2005-02-01 12:53:00,195.42,195.452,195.39,195.39,46400001.0
2005-02-01 12:54:00,195.426,195.437,195.397,195.432,39599999.0
2005-02-01 12:55:00,195.438,195.459,195.411,195.416,81400000.0
2005-02-01 12:56:00,195.409,195.436,195.366,195.366,71600001.0
2005-02-01 12:57:00,195.411,195.427,195.314,195.324,47500000.0
2005-02-01 12:58:00,195.325,195.325,195.284,195.306,50100000.0
2005-02-01 12:59:00,195.323,195.323,195.052,195.052,43499999.0
2005-02-01 13:00:00,195.057,195.086,195.041,195.079,45500000.0
2005-02-01 13:01:00,195.082,195.195,195.075,195.195,36900000.0
2005-02-01 13:02:00,195.202,195.217,195.165,195.196,86800000.0
2005-02-01 13:03:00,195.217,195.227,195.161,195.195,50800000.0
2005-02-01 13:04:00,195.218,195.219,195.194,195.215,72400000.0
2005-02-01 13:05:00,195.261,195.261,195.221,195.232,68000000.0
2005-02-01 13:06:00,195.237,195.286,195.216,195.286,75700000.0
2005-02-01 13:07:00,195.289,195.297,195.261,195.29,95800003.0
2005-02-01 13:08:00,195.272,195.35,195.269,195.345,58200000.0
2005-02-01 13:09:00,195.342,195.357,195.324,195.336,51800000.0
2005-02-01 13:10:00,195.345,195.359,195.314,195.333,51799999.0
2005-02-01 13:11:00,195.336,195.343,195.274,195.274,36500000.0
2005-02-01 13:12:00,195.263,195.28,195.253,195.28,75500000.0
2005-02-01 13:13:00,195.279,195.294,195.268,195.275,50800000.0
2005-02-01 13:14:00,195.308,195.315,195.28,195.312,70500000.0
2005-02-01 13:15:00,195.278,195.3,195.278,195.297,66499999.0
2005-02-01 13:16:00,195.273,195.293,195.262,195.281,66200000.0
2005-02-01 13:17:00,195.253,195.309,195.246,195.3,36500000.0
2005-02-01 13:18:00,195.293,195.324,195.272,195.315,68400001.0
2005-02-01 13:19:00,195.331,195.354,195.278,195.285,62199999.0
2005-02-01 13:20:00,195.287,195.316,195.265,195.265,90700000.0
2005-02-01 13:21:00,195.304,195.324,195.266,195.292,51700000.0
2005-02-01 13:22:00,195.307,195.307,195.281,195.292,43600000.0
2005-02-01 13:23:00,195.296,195.315,195.282,195.302,35100000.0
2005-02-01 13:24:00,195.299,195.299,195.227,195.235,32900000.0
2005-02-01 13:25:00,195.218,195.286,195.218,195.281,72400000.0
2005-02-01 13:26:00,195.28,195.286,195.222,195.223,51500000.0
2005-02-01 13:27:00,195.237,195.254,195.207,195.21,44799999.0
2005-02-01 13:28:00,195.216,195.222,195.198,195.213,61499999.0
2005-02-01 13:29:00,195.229,195.229,195.182,195.182,67400000.0
2005-02-01 13:30:00,195.179,195.206,195.156,195.206,51200000.0
2005-02-01 13:31:00,195.201,195.224,195.178,195.224,59999999.0
2005-02-01 13:32:00,195.22,195.243,195.192,195.197,55200000.0
2005-02-01 13:33:00,195.203,195.221,195.191,195.198,50700000.0
2005-02-01 13:34:00,195.125,195.15,195.02,195.02,54100000.0
2005-02-01 13:35:00,195.018,195.07,194.986,195.07,62599999.0
2005-02-01 13:36:00,195.06,195.097,195.049,195.08,41400000.0
2005-02-01 13:37:00,195.072,195.167,195.052,195.15,30800000.0
2005-02-01 13:38:00,195.166,195.172,195.118,195.118,44000000.0
2005-02-01 13:39:00,195.126,195.138,195.096,195.138,49800000.0
2005-02-01 13:40:00,195.094,195.138,195.082,195.082,57700000.0
2005-02-01 13:41:00,195.073,195.102,195.051,195.074,32900000.0
2005-02-01 13:42:00,195.058,195.112,195.046,195.111,45400000.0
2005-02-01 13:43:00,195.109,195.109,195.023,195.059,32800000.0
2005-02-01 13:44:00,195.087,195.134,195.087,195.12,84600000.0
2005-02-01 13:45:00,195.115,195.161,195.113,195.16,37700001.0
2005-02-01 13:46:00,195.155,195.169,195.122,195.16,40600000.0
2005-02-01 13:47:00,195.174,195.185,195.142,195.153,67700000.0
2005-02-01 13:48:00,195.197,195.201,195.131,195.15,40700000.0
2005-02-01 13:49:00,195.172,195.172,195.123,195.14,38900000.0
2005-02-01 13:50:00,195.169,195.174,195.125,195.125,37000000.0
2005-02-01 13:51:00,195.141,195.2,195.12,195.2,63000000.0
2005-02-01 13:52:00,195.206,195.225,195.203,195.221,56900001.0
2005-02-01 13:53:00,195.196,195.242,195.196,195.242,54200000.0
2005-02-01 13:54:00,195.228,195.264,195.223,195.264,27500000.0
2005-02-01 13:55:00,195.254,195.266,195.23,195.23,63100000.0
2005-02-01 13:56:00,195.239,195.271,195.239,195.267,53500000.0
2005-02-01 13:57:00,195.298,195.318,195.268,195.318,51400000.0
2005-02-01 13:58:00,195.298,195.329,195.285,195.324,65200001.0
2005-02-01 13:59:00,195.337,195.354,195.308,195.337,30600000.0
2005-02-01 14:00:00,195.329,195.345,195.317,195.324,23400000.0
2005-02-01 14:01:00,195.324,195.348,195.308,195.348,36100000.0
2005-02-01 14:02:00,195.321,195.347,195.31,195.339,40300000.0
2005-02-01 14:03:00,195.305,195.323,195.294,195.31,30400000.0
2005-02-01 14:04:00,195.293,195.331,195.284,195.326,45400000.0
2005-02-01 14:05:00,195.308,195.308,195.266,195.282,45100000.0
2005-02-01 14:06:00,195.282,195.293,195.23,195.23,29300000.0
2005-02-01 14:07:00,195.29,195.294,195.274,195.294,17200000.0
2005-02-01 14:08:00,195.267,195.277,195.252,195.258,33200000.0
2005-02-01 14:09:00,195.238,195.273,195.238,195.271,46099999.0
2005-02-01 14:10:00,195.283,195.289,195.235,195.235,21300000.0
2005-02-01 14:11:00,195.26,195.275,195.249,195.268,92000000.0
2005-02-01 14:12:00,195.229,195.232,195.208,195.22,30000000.0
2005-02-01 14:13:00,195.226,195.232,195.18,195.195,47900000.0
2005-02-01 14:14:00,195.201,195.203,195.136,195.15,36000000.0
2005-02-01 14:15:00,195.162,195.162,195.129,195.129,48700000.0
2005-02-01 14:16:00,195.16,195.181,195.134,195.179,56299999.0
2005-02-01 14:17:00,195.179,195.204,195.169,195.198,70999999.0
2005-02-01 14:18:00,195.198,195.232,195.179,195.213,68200000.0
2005-02-01 14:19:00,195.161,195.234,195.161,195.225,38100000.0
2005-02-01 14:20:00,195.213,195.213,195.15,195.186,97999997.0
2005-02-01 14:21:00,195.198,195.217,195.177,195.209,48100000.0
2005-02-01 14:22:00,195.211,195.224,195.186,195.206,115000001.0
2005-02-01 14:23:00,195.198,195.215,195.17,195.203,69700001.0
2005-02-01 14:24:00,195.195,195.195,195.173,195.18,42000000.0
2005-02-01 14:25:00,195.144,195.2,195.144,195.2,47100001.0
2005-02-01 14:26:00,195.205,195.219,195.191,195.198,65500000.0
2005-02-01 14:27:00,195.199,195.237,195.192,195.237,87299999.0
2005-02-01 14:28:00,195.182,195.228,195.182,195.225,21100000.0
2005-02-01 14:29:00,195.205,195.226,195.189,195.189,31700000.0
2005-02-01 14:30:00,195.219,195.243,195.187,195.243,75400000.0
2005-02-01 14:31:00,195.233,195.233,195.222,195.222,6400000.0
2005-02-01 14:32:00,195.212,195.214,195.195,195.214,29300000.0
2005-02-01 14:33:00,195.224,195.234,195.187,195.223,39600000.0
2005-02-01 14:34:00,195.241,195.269,195.221,195.255,39900000.0
2005-02-01 14:35:00,195.283,195.309,195.271,195.294,70599998.0
2005-02-01 14:36:00,195.279,195.304,195.279,195.299,46100000.0
2005-02-01 14:37:00,195.305,195.335,195.283,195.331,42600000.0
2005-02-01 14:38:00,195.325,195.346,195.319,195.346,50700000.0
2005-02-01 14:39:00,195.336,195.336,195.269,195.29,69600000.0
2005-02-01 14:40:00,195.297,195.306,195.276,195.293,49600000.0
2005-02-01 14:41:00,195.32,195.32,195.282,195.298,78400000.0
2005-02-01 14:42:00,195.304,195.307,195.261,195.267,56500001.0
2005-02-01 14:43:00,195.289,195.309,195.276,195.29,36400001.0
2005-02-01 14:44:00,195.315,195.32,195.293,195.32,58200000.0
2005-02-01 14:45:00,195.308,195.311,195.282,195.282,55400000.0
2005-02-01 14:46:00,195.284,195.293,195.236,195.24,57299999.0
2005-02-01 14:47:00,195.241,195.312,195.225,195.303,65400000.0
2005-02-01 14:48:00,195.272,195.29,195.223,195.223,50600000.0
2005-02-01 14:49:00,195.21,195.25,195.203,195.238,52100001.0
2005-02-01 14:50:00,195.216,195.249,195.205,195.238,24300000.0
2005-02-01 14:51:00,195.225,195.245,195.2,195.223,44100000.0
2005-02-01 14:52:00,195.237,195.237,195.198,195.228,40200001.0
2005-02-01 14:53:00,195.226,195.251,195.221,195.25,66499999.0
2005-02-01 14:54:00,195.203,195.249,195.19,195.249,43100000.0
2005-02-01 14:55:00,195.227,195.235,195.192,195.207,37000000.0
2005-02-01 14:56:00,195.212,195.219,195.189,195.193,84200000.0
2005-02-01 14:57:00,195.196,195.247,195.189,195.224,62400000.0
2005-02-01 14:58:00,195.227,195.255,195.203,195.255,85100000.0
2005-02-01 14:59:00,195.235,195.257,195.183,195.219,45200001.0
2005-02-01 15:00:00,195.256,195.256,195.22,195.244,74700000.0
2005-02-01 15:01:00,195.248,195.267,195.229,195.253,40200000.0
2005-02-01 15:02:00,195.233,195.233,195.203,195.23,36700000.0
2005-02-01 15:03:00,195.217,195.217,195.183,195.207,43400000.0
2005-02-01 15:04:00,195.191,195.212,195.185,195.21,66400001.0
2005-02-01 15:05:00,195.214,195.254,195.212,195.232,19500000.0
2005-02-01 15:06:00,195.244,195.255,195.186,195.186,47100000.0
2005-02-01 15:07:00,195.195,195.294,195.195,195.28,66000000.0
2005-02-01 15:08:00,195.271,195.271,195.164,195.164,45400001.0
2005-02-01 15:09:00,195.155,195.167,195.104,195.109,43899999.0
2005-02-01 15:10:00,195.138,195.16,195.124,195.142,53900000.0
2005-02-01 15:11:00,195.131,195.14,195.119,195.136,22600000.0
2005-02-01 15:12:00,195.102,195.132,195.097,195.126,25400000.0
2005-02-01 15:13:00,195.124,195.136,195.095,195.122,70700000.0
2005-02-01 15:14:00,195.118,195.126,195.103,195.118,69599999.0
2005-02-01 15:15:00,195.107,195.132,195.088,195.132,34300000.0
2005-02-01 15:16:00,195.11,195.179,195.11,195.179,49700001.0
2005-02-01 15:17:00,195.17,195.203,195.151,195.203,37900000.0
2005-02-01 15:18:00,195.195,195.281,195.189,195.281,37000000.0
2005-02-01 15:19:00,195.345,195.36,195.307,195.36,23700000.0
2005-02-01 15:20:00,195.352,195.369,195.328,195.352,56100000.0
2005-02-01 15:21:00,195.306,195.353,195.302,195.335,61000000.0
2005-02-01 15:22:00,195.345,195.353,195.304,195.323,30000000.0
2005-02-01 15:23:00,195.284,195.331,195.284,195.325,41100000.0
2005-02-01 15:24:00,195.329,195.329,195.275,195.3,83000000.0
2005-02-01 15:25:00,195.309,195.312,195.285,195.285,61000001.0
2005-02-01 15:26:00,195.277,195.295,195.26,195.285,82300001.0
2005-02-01 15:27:00,195.259,195.302,195.259,195.285,20900000.0
2005-02-01 15:28:00,195.251,195.287,195.245,195.269,41300000.0
2005-02-01 15:29:00,195.228,195.269,195.214,195.237,48300000.0
2005-02-01 15:30:00,195.22,195.26,195.198,195.244,51100000.0
2005-02-01 15:31:00,195.223,195.259,195.215,195.235,51300000.0
2005-02-01 15:32:00,195.244,195.265,195.22,195.24,35400000.0
2005-02-01 15:33:00,195.204,195.254,195.204,195.254,27100000.0
2005-02-01 15:34:00,195.25,195.262,195.205,195.205,45700000.0
2005-02-01 15:35:00,195.177,195.208,195.162,195.192,96200000.0
2005-02-01 15:36:00,195.166,195.166,195.107,195.121,56799999.0
2005-02-01 15:37:00,195.121,195.141,195.076,195.13,43100000.0
2005-02-01 15:38:00,195.182,195.182,195.123,195.137,51100000.0
2005-02-01 15:39:00,195.163,195.198,195.159,195.198,28300000.0
2005-02-01 15:40:00,195.188,195.243,195.186,195.213,56200000.0
2005-02-01 15:41:00,195.22,195.22,195.187,195.197,65600001.0
2005-02-01 15:42:00,195.18,195.218,195.18,195.203,49800000.0
2005-02-01 15:43:00,195.201,195.209,195.176,195.209,47700000.0
2005-02-01 15:44:00,195.224,195.241,195.189,195.189,36600000.0
2005-02-01 15:45:00,195.173,195.225,195.173,195.2,26200000.0
2005-02-01 15:46:00,195.201,195.221,195.183,195.209,26200000.0
2005-02-01 15:47:00,195.189,195.213,195.176,195.212,68299999.0
2005-02-01 15:48:00,195.195,195.208,195.175,195.208,59899999.0
2005-02-01 15:49:00,195.2,195.23,195.186,195.23,38000000.0
2005-02-01 15:50:00,195.236,195.249,195.202,195.234,44500000.0
2005-02-01 15:51:00,195.221,195.237,195.203,195.212,62800000.0
2005-02-01 15:52:00,195.196,195.229,195.184,195.229,58400000.0
2005-02-01 15:53:00,195.257,195.299,195.247,195.293,31300000.0
2005-02-01 15:54:00,195.33,195.342,195.264,195.342,26400000.0
2005-02-01 15:55:00,195.358,195.379,195.32,195.32,28200000.0
2005-02-01 15:56:00,195.322,195.331,195.283,195.331,49900000.0
2005-02-01 15:57:00,195.319,195.337,195.294,195.298,40700000.0
2005-02-01 15:58:00,195.299,195.309,195.279,195.279,80800001.0
2005-02-01 15:59:00,195.287,195.306,195.279,195.298,62200000.0
2005-02-01 16:00:00,195.305,195.32,195.28,195.291,49300001.0
2005-02-01 16:01:00,195.298,195.301,195.247,195.264,45500000.0
2005-02-01 16:02:00,195.254,195.254,195.206,195.238,32200000.0
2005-02-01 16:03:00,195.281,195.281,195.251,195.275,71800000.0
2005-02-01 16:04:00,195.275,195.31,195.254,195.301,41000000.0
2005-02-01 16:05:00,195.29,195.329,195.263,195.329,26900000.0
2005-02-01 16:06:00,195.308,195.365,195.301,195.356,32500000.0
2005-02-01 16:07:00,195.343,195.35,195.308,195.346,26400000.0
2005-02-01 16:08:00,195.338,195.36,195.323,195.357,52900000.0
2005-02-01 16:09:00,195.36,195.379,195.329,195.379,33300000.0
2005-02-01 16:10:00,195.371,195.372,195.341,195.369,37100000.0
2005-02-01 16:11:00,195.391,195.412,195.368,195.368,31000000.0
2005-02-01 16:12:00,195.394,195.394,195.354,195.371,46300000.0
2005-02-01 16:13:00,195.361,195.386,195.352,195.375,78100002.0
2005-02-01 16:14:00,195.369,195.384,195.353,195.358,60500000.0
2005-02-01 16:15:00,195.381,195.381,195.338,195.35,35900000.0
2005-02-01 16:16:00,195.311,195.363,195.311,195.361,33100000.0
2005-02-01 16:17:00,195.374,195.392,195.347,195.38,42800000.0
2005-02-01 16:18:00,195.385,195.403,195.366,195.385,50500000.0
2005-02-01 16:19:00,195.386,195.386,195.293,195.315,41800000.0
2005-02-01 16:20:00,195.306,195.349,195.302,195.346,54100000.0
2005-02-01 16:21:00,195.363,195.386,195.34,195.38,39900000.0
2005-02-01 16:22:00,195.407,195.425,195.377,195.413,85799999.0
2005-02-01 16:23:00,195.421,195.441,195.41,195.43,60900000.0
2005-02-01 16:24:00,195.434,195.434,195.405,195.41,63400000.0
2005-02-01 16:25:00,195.399,195.399,195.354,195.371,58300001.0
2005-02-01 16:26:00,195.363,195.386,195.354,195.386,23500000.0
2005-02-01 16:27:00,195.346,195.377,195.335,195.371,49400001.0
2005-02-01 16:28:00,195.329,195.351,195.314,195.35,33400000.0
2005-02-01 16:29:00,195.33,195.395,195.321,195.395,47800000.0
2005-02-01 16:30:00,195.416,195.434,195.403,195.434,84700000.0
2005-02-01 16:31:00,195.423,195.455,195.415,195.436,56200000.0
2005-02-01 16:32:00,195.428,195.451,195.389,195.394,39400000.0
2005-02-01 16:33:00,195.387,195.387,195.291,195.298,51799999.0
2005-02-01 16:34:00,195.294,195.365,195.293,195.365,40300000.0
2005-02-01 16:35:00,195.341,195.372,195.324,195.372,59900000.0
2005-02-01 16:36:00,195.37,195.37,195.335,195.335,50000000.0
2005-02-01 16:37:00,195.343,195.348,195.314,195.325,87700001.0
2005-02-01 16:38:00,195.308,195.339,195.308,195.335,37200000.0
2005-02-01 16:39:00,195.372,195.387,195.343,195.354,52100001.0
2005-02-01 16:40:00,195.351,195.364,195.333,195.333,64200000.0
2005-02-01 16:41:00,195.341,195.341,195.31,195.319,63200000.0
2005-02-01 16:42:00,195.327,195.334,195.302,195.306,43200000.0
2005-02-01 16:43:00,195.297,195.336,195.295,195.314,57100000.0
2005-02-01 16:44:00,195.296,195.332,195.293,195.316,43500000.0
2005-02-01 16:45:00,195.274,195.283,195.258,195.282,85799999.0
2005-02-01 16:46:00,195.259,195.318,195.259,195.291,65300000.0
2005-02-01 16:47:00,195.294,195.354,195.294,195.333,43400000.0
2005-02-01 16:48:00,195.329,195.354,195.317,195.348,55000000.0
2005-02-01 16:49:00,195.364,195.364,195.315,195.35,62099999.0
2005-02-01 16:50:00,195.343,195.349,195.312,195.315,60400000.0
2005-02-01 16:51:00,195.335,195.349,195.299,195.34,57500000.0
2005-02-01 16:52:00,195.339,195.386,195.333,195.377,40600000.0
2005-02-01 16:53:00,195.358,195.397,195.358,195.379,60500000.0
2005-02-01 16:54:00,195.388,195.4,195.363,195.4,61200001.0
2005-02-01 16:55:00,195.388,195.416,195.377,195.416,39500000.0
2005-02-01 16:56:00,195.42,195.428,195.393,195.419,85199999.0
2005-02-01 16:57:00,195.419,195.435,195.417,195.433,57699998.0
2005-02-01 16:58:00,195.422,195.429,195.389,195.397,56399999.0
2005-02-01 16:59:00,195.369,195.413,195.355,195.392,80000001.0
2005-02-01 17:00:00,195.362,195.448,195.329,195.443,60700000.0
2005-02-01 17:01:00,195.447,195.461,195.328,195.328,43800000.0
2005-02-01 17:02:00,195.325,195.395,195.32,195.395,47500000.0
2005-02-01 17:03:00,195.356,195.399,195.354,195.357,38600000.0
2005-02-01 17:04:00,195.372,195.372,195.287,195.316,100100000.0
2005-02-01 17:05:00,195.314,195.333,195.288,195.309,42800000.0
2005-02-01 17:06:00,195.344,195.344,195.301,195.329,49000000.0
2005-02-01 17:07:00,195.336,195.35,195.313,195.313,49200000.0
2005-02-01 17:08:00,195.312,195.384,195.312,195.381,49200000.0
2005-02-01 17:09:00,195.36,195.374,195.299,195.313,45800000.0
2005-02-01 17:10:00,195.326,195.338,195.3,195.328,83600000.0
2005-02-01 17:11:00,195.291,195.309,195.276,195.297,23000000.0
2005-02-01 17:12:00,195.285,195.322,195.285,195.308,40600000.0
2005-02-01 17:13:00,195.321,195.345,195.295,195.326,57000000.0
2005-02-01 17:14:00,195.319,195.319,195.284,195.295,102600002.0
2005-02-01 17:15:00,195.308,195.308,195.275,195.291,64500000.0
2005-02-01 17:16:00,195.29,195.297,195.266,195.266,24700000.0
2005-02-01 17:17:00,195.247,195.286,195.247,195.267,35100000.0
2005-02-01 17:18:00,195.245,195.266,195.236,195.238,44800000.0
2005-02-01 17:19:00,195.246,195.246,195.209,195.229,62200000.0
2005-02-01 17:20:00,195.221,195.268,195.216,195.23,38500000.0
2005-02-01 17:21:00,195.242,195.243,195.209,195.216,49400000.0
2005-02-01 17:22:00,195.214,195.214,195.177,195.184,66500000.0
2005-02-01 17:23:00,195.176,195.182,195.133,195.138,25500000.0
2005-02-01 17:24:00,195.131,195.149,195.113,195.143,27600000.0
2005-02-01 17:25:00,195.125,195.14,195.11,195.137,30900000.0
2005-02-01 17:26:00,195.129,195.169,195.129,195.166,37800000.0
2005-02-01 17:27:00,195.148,195.159,195.136,195.156,33500000.0
2005-02-01 17:28:00,195.144,195.154,195.116,195.151,58099999.0
2005-02-01 17:29:00,195.174,195.184,195.155,195.184,51200000.0
2005-02-01 17:30:00,195.184,195.22,195.166,195.22,39200000.0
2005-02-01 17:31:00,195.212,195.281,195.212,195.281,54100001.0
2005-02-01 17:32:00,195.265,195.266,195.227,195.23,54900000.0
2005-02-01 17:33:00,195.218,195.245,195.218,195.241,25900000.0
2005-02-01 17:34:00,195.254,195.263,195.215,195.227,24400000.0
2005-02-01 17:35:00,195.225,195.225,195.179,195.19,65800001.0
2005-02-01 17:36:00,195.12,195.215,195.12,195.171,98600000.0
2005-02-01 17:37:00,195.173,195.183,195.153,195.158,62700000.0
2005-02-01 17:38:00,195.131,195.171,195.131,195.168,41400000.0
2005-02-01 17:39:00,195.154,195.183,195.139,195.183,34000000.0
2005-02-01 17:40:00,195.188,195.209,195.166,195.166,80400001.0
2005-02-01 17:41:00,195.153,195.194,195.153,195.187,35100000.0
2005-02-01 17:42:00,195.184,195.208,195.168,195.168,52000001.0
2005-02-01 17:43:00,195.171,195.184,195.126,195.149,63900000.0
2005-02-01 17:44:00,195.171,195.193,195.157,195.18,65199999.0
2005-02-01 17:45:00,195.205,195.205,195.167,195.181,32300000.0
2005-02-01 17:46:00,195.193,195.33,195.185,195.281,62900000.0
2005-02-01 17:47:00,195.331,195.331,195.272,195.288,67200000.0
2005-02-01 17:48:00,195.302,195.315,195.283,195.308,54200000.0
2005-02-01 17:49:00,195.343,195.343,195.263,195.263,37900000.0
2005-02-01 17:50:00,195.26,195.26,195.215,195.221,61300000.0
2005-02-01 17:51:00,195.248,195.248,195.214,195.214,42700000.0
2005-02-01 17:52:00,195.211,195.216,195.184,195.196,32100000.0
2005-02-01 17:53:00,195.184,195.247,195.177,195.247,29200000.0
2005-02-01 17:54:00,195.237,195.292,195.231,195.275,30100000.0
2005-02-01 17:55:00,195.288,195.345,195.274,195.325,69599999.0
2005-02-01 17:56:00,195.354,195.36,195.307,195.332,55600000.0
2005-02-01 17:57:00,195.349,195.382,195.349,195.377,49499999.0
2005-02-01 17:58:00,195.398,195.447,195.381,195.43,51200000.0
2005-02-01 17:59:00,195.435,195.587,195.435,195.587,58600000.0
2005-02-01 18:00:00,195.615,195.615,195.561,195.568,31600000.0
2005-02-01 18:01:00,195.565,195.565,195.465,195.477,426000001.0
2005-02-01 18:02:00,195.465,195.465,195.397,195.446,809500000.0
2005-02-01 18:03:00,195.488,195.488,195.402,195.442,652899994.0
2005-02-01 18:04:00,195.43,195.439,195.351,195.358,498800001.0
2005-02-01 18:05:00,195.376,195.422,195.354,195.4,694099997.0
2005-02-01 18:06:00,195.392,195.424,195.374,195.389,700900002.0
2005-02-01 18:07:00,195.392,195.459,195.392,195.439,682299999.0
2005-02-01 18:08:00,195.438,195.462,195.413,195.45,702299996.0
2005-02-01 18:09:00,195.432,195.5,195.432,195.483,622699998.0
2005-02-01 18:10:00,195.495,195.52,195.48,195.52,519400000.0
2005-02-01 18:11:00,195.518,195.533,195.499,195.526,409500000.0
2005-02-01 18:12:00,195.525,195.573,195.522,195.548,285099999.0
2005-02-01 18:13:00,195.545,195.559,195.483,195.492,469900003.0
2005-02-01 18:14:00,195.494,195.499,195.443,195.491,672900002.0
2005-02-01 18:15:00,195.507,195.519,195.448,195.469,657999998.0
2005-02-01 18:16:00,195.453,195.458,195.38,195.38,714400001.0
2005-02-01 18:17:00,195.378,195.388,195.332,195.332,265400001.0
2005-02-01 18:18:00,195.323,195.337,195.289,195.311,421300002.0
2005-02-01 18:19:00,195.308,195.344,195.308,195.327,471300002.0
2005-02-01 18:20:00,195.328,195.353,195.308,195.308,510100001.0
2005-02-01 18:21:00,195.295,195.326,195.279,195.282,593699998.0
2005-02-01 18:22:00,195.284,195.296,195.244,195.265,493600000.0
2005-02-01 18:23:00,195.265,195.318,195.241,195.311,600000000.0
2005-02-01 18:24:00,195.295,195.327,195.285,195.296,570800000.0
2005-02-01 18:25:00,195.295,195.295,195.213,195.238,533199998.0
2005-02-01 18:26:00,195.246,195.294,195.232,195.287,299000000.0
2005-02-01 18:27:00,195.311,195.328,195.287,195.292,377800003.0
2005-02-01 18:28:00,195.286,195.299,195.257,195.29,416300001.0
2005-02-01 18:29:00,195.299,195.322,195.253,195.253,403099998.0
2005-02-01 18:30:00,195.262,195.29,195.248,195.27,331400002.0
2005-02-01 18:31:00,195.278,195.309,195.261,195.309,363599997.0
2005-02-01 18:32:00,195.281,195.306,195.255,195.255,484300003.0
2005-02-01 18:33:00,195.276,195.338,195.257,195.293,449700002.0
2005-02-01 18:34:00,195.32,195.33,195.281,195.282,556600003.0
2005-02-01 18:35:00,195.252,195.274,195.233,195.248,355800001.0
2005-02-01 18:36:00,195.243,195.282,195.236,195.265,336100002.0
2005-02-01 18:37:00,195.286,195.314,195.26,195.293,161300000.0
2005-02-01 18:38:00,195.314,195.345,195.284,195.345,190399999.0
2005-02-01 18:39:00,195.358,195.358,195.302,195.335,114299999.0
2005-02-01 18:40:00,195.335,195.365,195.322,195.363,310699999.0
2005-02-01 18:41:00,195.342,195.387,195.297,195.306,267500000.0
2005-02-01 18:42:00,195.3,195.341,195.256,195.333,189600000.0
2005-02-01 18:43:00,195.316,195.344,195.312,195.317,131900000.0
2005-02-01 18:44:00,195.321,195.335,195.231,195.252,394000000.0
2005-02-01 18:45:00,195.245,195.312,195.237,195.289,180000002.0
2005-02-01 18:46:00,195.274,195.29,195.236,195.24,142800000.0
2005-02-01 18:47:00,195.223,195.263,195.207,195.263,86700000.0
2005-02-01 18:48:00,195.288,195.288,195.227,195.241,131800000.0
2005-02-01 18:49:00,195.23,195.272,195.227,195.269,179899999.0
2005-02-01 18:50:00,195.278,195.302,195.254,195.3,235499998.0
2005-02-01 18:51:00,195.29,195.309,195.275,195.283,233499999.0
2005-02-01 18:52:00,195.307,195.308,195.258,195.281,249300001.0
2005-02-01 18:53:00,195.277,195.279,195.242,195.251,183500001.0
2005-02-01 18:54:00,195.262,195.263,195.201,195.255,226100000.0
2005-02-01 18:55:00,195.253,195.286,195.243,195.257,246600000.0
2005-02-01 18:56:00,195.271,195.294,195.27,195.294,54100000.0
2005-02-01 18:57:00,195.316,195.324,195.287,195.292,149500000.0
2005-02-01 18:58:00,195.271,195.313,195.268,195.298,320700003.0
2005-02-01 18:59:00,195.328,195.374,195.315,195.374,297500001.0
2005-02-01 19:00:00,195.355,195.355,195.269,195.303,59500000.0
2005-02-01 19:01:00,195.315,195.337,195.278,195.337,127500000.0
2005-02-01 19:02:00,195.298,195.301,195.273,195.29,222500002.0
2005-02-01 19:03:00,195.289,195.302,195.258,195.302,348399999.0
2005-02-01 19:04:00,195.291,195.323,195.268,195.296,145500000.0
2005-02-01 19:05:00,195.287,195.301,195.258,195.258,114400000.0
2005-02-01 19:06:00,195.253,195.295,195.244,195.26,356000000.0
2005-02-01 19:07:00,195.267,195.279,195.223,195.257,354099999.0
2005-02-01 19:08:00,195.24,195.298,195.237,195.286,370799998.0
2005-02-01 19:09:00,195.287,195.295,195.251,195.295,168600001.0
2005-02-01 19:10:00,195.282,195.336,195.282,195.299,86500000.0
2005-02-01 19:11:00,195.294,195.329,195.277,195.329,70600000.0
2005-02-01 19:12:00,195.307,195.313,195.281,195.3,147100001.0
2005-02-01 19:13:00,195.304,195.312,195.274,195.274,116700000.0
2005-02-01 19:14:00,195.303,195.303,195.233,195.3,246200000.0
2005-02-01 19:15:00,195.288,195.302,195.273,195.298,289700001.0
2005-02-01 19:16:00,195.265,195.286,195.25,195.252,36000000.0
2005-02-01 19:17:00,195.27,195.277,195.188,195.23,103300000.0
2005-02-01 19:18:00,195.245,195.265,195.211,195.252,182800001.0
2005-02-01 19:19:00,195.209,195.25,195.202,195.222,135200000.0
2005-02-01 19:20:00,195.22,195.236,195.173,195.226,190599999.0
2005-02-01 19:21:00,195.229,195.248,195.196,195.229,135000000.0
2005-02-01 19:22:00,195.222,195.253,195.215,195.251,120300000.0
2005-02-01 19:23:00,195.227,195.242,195.143,195.164,532600002.0
2005-02-01 19:24:00,195.166,195.18,195.105,195.144,103400000.0
2005-02-01 19:25:00,195.132,195.171,195.07,195.159,170100000.0
2005-02-01 19:26:00,195.166,195.236,195.156,195.217,462200001.0
2005-02-01 19:27:00,195.225,195.265,195.194,195.218,234900000.0
2005-02-01 19:28:00,195.209,195.241,195.158,195.186,209500000.0
2005-02-01 19:29:00,195.177,195.191,195.155,195.174,49500000.0
2005-02-01 19:30:00,195.168,195.175,195.12,195.165,338400001.0
2005-02-01 19:31:00,195.168,195.213,195.168,195.169,106700000.0
2005-02-01 19:32:00,195.187,195.232,195.175,195.215,415400000.0
2005-02-01 19:33:00,195.2,195.228,195.2,195.225,239900000.0
2005-02-01 19:34:00,195.23,195.321,195.218,195.246,224799999.0
2005-02-01 19:35:00,195.215,195.263,195.215,195.25,301900001.0
2005-02-01 19:36:00,195.251,195.26,195.216,195.238,211599998.0
2005-02-01 19:37:00,195.242,195.242,195.213,195.235,121100001.0
2005-02-01 19:38:00,195.248,195.268,195.225,195.268,151800000.0
2005-02-01 19:39:00,195.28,195.31,195.25,195.259,240900000.0
2005-02-01 19:40:00,195.229,195.237,195.196,195.208,253300002.0
2005-02-01 19:41:00,195.218,195.251,195.197,195.233,307000001.0
2005-02-01 19:42:00,195.235,195.26,195.192,195.212,234500000.0
2005-02-01 19:43:00,195.232,195.238,195.184,195.215,104600000.0
2005-02-01 19:44:00,195.232,195.251,195.188,195.225,211700000.0
2005-02-01 19:45:00,195.213,195.223,195.125,195.167,98200000.0
2005-02-01 19:46:00,195.177,195.212,195.162,195.184,146700001.0
2005-02-01 19:47:00,195.2,195.2,195.134,195.187,49700000.0
2005-02-01 19:48:00,195.181,195.181,195.118,195.151,225200001.0
2005-02-01 19:49:00,195.138,195.215,195.122,195.215,188000000.0
2005-02-01 19:50:00,195.225,195.268,195.217,195.227,166200001.0
2005-02-01 19:51:00,195.237,195.263,195.208,195.256,114699999.0
2005-02-01 19:52:00,195.248,195.248,195.126,195.17,117400000.0
2005-02-01 19:53:00,195.18,195.188,195.166,195.171,213799998.0
2005-02-01 19:54:00,195.166,195.182,195.081,195.151,210399999.0
2005-02-01 19:55:00,195.162,195.162,195.107,195.12,80100001.0
2005-02-01 19:56:00,195.134,195.158,195.122,195.158,128300000.0
2005-02-01 19:57:00,195.149,195.188,195.103,195.112,157300000.0
2005-02-01 19:58:00,195.116,195.128,195.084,195.098,261400000.0
2005-02-01 19:59:00,195.122,195.13,195.114,195.128,199700000.0
2005-02-01 20:00:00,195.142,195.167,195.118,195.165,107699999.0
2005-02-01 20:01:00,195.18,195.209,195.153,195.181,103800001.0
2005-02-01 20:02:00,195.17,195.222,195.159,195.215,81700000.0
2005-02-01 20:03:00,195.214,195.227,195.191,195.217,191399999.0
2005-02-01 20:04:00,195.244,195.244,195.2,195.234,139600000.0
2005-02-01 20:05:00,195.237,195.238,195.174,195.233,147099998.0
2005-02-01 20:06:00,195.24,195.26,195.216,195.227,193700001.0
2005-02-01 20:07:00,195.23,195.235,195.177,195.235,137100001.0
2005-02-01 20:08:00,195.226,195.231,195.191,195.23,176100000.0
2005-02-01 20:09:00,195.242,195.271,195.227,195.26,110500000.0
2005-02-01 20:10:00,195.263,195.271,195.213,195.215,125300000.0
2005-02-01 20:11:00,195.205,195.215,195.166,195.172,313600001.0
2005-02-01 20:12:00,195.183,195.216,195.175,195.2,481500000.0
2005-02-01 20:13:00,195.249,195.273,195.187,195.238,223800000.0
2005-02-01 20:14:00,195.227,195.246,195.21,195.228,177000001.0
2005-02-01 20:15:00,195.22,195.231,195.194,195.231,325200001.0
2005-02-01 20:16:00,195.217,195.226,195.164,195.215,146099999.0
2005-02-01 20:17:00,195.182,195.246,195.176,195.246,42700000.0
2005-02-01 20:18:00,195.246,195.261,195.23,195.258,85700000.0
2005-02-01 20:19:00,195.24,195.267,195.238,195.238,123100000.0
2005-02-01 20:20:00,195.26,195.271,195.222,195.271,273400001.0
2005-02-01 20:21:00,195.272,195.29,195.253,195.278,126100000.0
2005-02-01 20:22:00,195.254,195.269,195.233,195.269,246800001.0
2005-02-01 20:23:00,195.204,195.264,195.203,195.246,175900001.0
2005-02-01 20:24:00,195.255,195.255,195.214,195.22,129300000.0
2005-02-01 20:25:00,195.2,195.255,195.184,195.255,265100000.0
2005-02-01 20:26:00,195.27,195.285,195.249,195.285,299499999.0
2005-02-01 20:27:00,195.281,195.301,195.256,195.264,193800000.0
2005-02-01 20:28:00,195.252,195.258,195.219,195.219,302300001.0
2005-02-01 20:29:00,195.214,195.249,195.153,195.189,492600001.0
2005-02-01 20:30:00,195.145,195.189,195.145,195.175,662200004.0
2005-02-01 20:31:00,195.173,195.203,195.148,195.181,416100001.0
2005-02-01 20:32:00,195.193,195.201,195.133,195.155,490099999.0
2005-02-01 20:33:00,195.15,195.183,195.144,195.183,212200002.0
2005-02-01 20:34:00,195.161,195.185,195.133,195.158,114400000.0
2005-02-01 20:35:00,195.14,195.174,195.122,195.142,122600001.0
2005-02-01 20:36:00,195.143,195.153,195.109,195.142,136599999.0
2005-02-01 20:37:00,195.134,195.162,195.108,195.162,97400000.0
2005-02-01 20:38:00,195.175,195.205,195.162,195.186,255600002.0
2005-02-01 20:39:00,195.2,195.233,195.18,195.18,179200000.0
2005-02-01 20:40:00,195.18,195.217,195.162,195.185,399100000.0
2005-02-01 20:41:00,195.168,195.187,195.03,195.088,164700000.0
2005-02-01 20:42:00,195.055,195.122,195.055,195.11,206800002.0
2005-02-01 20:43:00,195.112,195.123,195.077,195.1,281600000.0
2005-02-01 20:44:00,195.098,195.146,195.084,195.131,325500002.0
2005-02-01 20:45:00,195.144,195.144,195.092,195.12,199600000.0
2005-02-01 20:46:00,195.124,195.125,195.075,195.083,251199999.0
2005-02-01 20:47:00,195.054,195.097,195.054,195.085,296400001.0
2005-02-01 20:48:00,195.11,195.124,195.067,195.079,242900000.0
2005-02-01 20:49:00,195.108,195.108,195.047,195.074,152100003.0
2005-02-01 20:50:00,195.094,195.103,195.071,195.073,366900001.0
2005-02-01 20:51:00,195.08,195.092,195.071,195.08,99600000.0
2005-02-01 20:52:00,195.07,195.07,194.995,195.05,97800000.0
2005-02-01 20:53:00,195.022,195.082,194.979,195.004,291299999.0
2005-02-01 20:54:00,195.022,195.022,194.988,195.016,104700000.0
2005-02-01 20:55:00,195.021,195.021,194.952,195.006,418299998.0
2005-02-01 20:56:00,194.973,195.015,194.948,194.99,251899998.0
2005-02-01 20:57:00,194.967,195.01,194.967,194.992,354299999.0
2005-02-01 20:58:00,194.965,195.02,194.958,195.005,327900002.0
2005-02-01 20:59:00,194.954,195.014,194.954,194.968,485200005.0
2005-02-01 21:00:00,194.957,194.972,194.923,194.95,414499997.0
2005-02-01 21:01:00,194.943,194.986,194.936,194.975,294999999.0
2005-02-01 21:02:00,194.98,195.018,194.96,195.018,188900001.0
2005-02-01 21:03:00,195.012,195.03,194.954,195.02,230100001.0
2005-02-01 21:04:00,195.048,195.064,195.048,195.05,110500000.0
2005-02-01 21:05:00,195.064,195.108,195.062,195.108,141599999.0
2005-02-01 21:06:00,195.112,195.118,195.073,195.081,151000000.0
2005-02-01 21:07:00,195.091,195.098,195.056,195.091,177400000.0
2005-02-01 21:08:00,195.025,195.096,195.025,195.076,199600000.0
2005-02-01 21:09:00,195.07,195.107,195.058,195.079,73400000.0
2005-02-01 21:10:00,195.118,195.128,195.081,195.095,69000001.0
2005-02-01 21:11:00,195.103,195.12,195.093,195.113,89199999.0
2005-02-01 21:12:00,195.104,195.117,195.072,195.072,87600000.0
2005-02-01 21:13:00,195.091,195.105,195.083,195.091,121200000.0
2005-02-01 21:14:00,195.092,195.103,195.065,195.092,336600003.0
2005-02-01 21:15:00,195.079,195.089,195.053,195.062,377200001.0
2005-02-01 21:16:00,195.056,195.084,195.039,195.075,68600000.0
2005-02-01 21:17:00,195.081,195.132,195.066,195.1,215499998.0
2005-02-01 21:18:00,195.1,195.13,195.1,195.118,187700002.0
2005-02-01 21:19:00,195.127,195.127,195.06,195.083,215500000.0
2005-02-01 21:20:00,195.067,195.125,195.065,195.087,362100003.0
2005-02-01 21:21:00,195.094,195.105,195.041,195.105,221399999.0
2005-02-01 21:22:00,195.11,195.144,195.099,195.107,203100000.0
2005-02-01 21:23:00,195.105,195.123,195.076,195.076,152399999.0
2005-02-01 21:24:00,195.116,195.118,195.075,195.08,135200000.0
2005-02-01 21:25:00,195.107,195.107,195.07,195.095,365100003.0
2005-02-01 21:26:00,195.097,195.12,195.078,195.09,154200001.0
2005-02-01 21:27:00,195.095,195.101,195.074,195.1,161400000.0
2005-02-01 21:28:00,195.115,195.127,195.081,195.111,123800000.0
2005-02-01 21:29:00,195.133,195.133,195.093,195.13,84700000.0
2005-02-01 21:30:00,195.13,195.148,195.089,195.131,115899998.0
2005-02-01 21:31:00,195.139,195.142,195.084,195.084,75400000.0
2005-02-01 21:32:00,195.143,195.143,195.067,195.083,89200000.0
2005-02-01 21:33:00,195.119,195.152,195.113,195.13,140500000.0
2005-02-01 21:34:00,195.138,195.139,195.05,195.097,79100000.0
2005-02-01 21:35:00,195.12,195.132,195.087,195.087,30200000.0
2005-02-01 21:36:00,195.052,195.115,195.03,195.115,71900000.0
2005-02-01 21:37:00,195.105,195.113,195.08,195.107,105899999.0
2005-02-01 21:38:00,195.096,195.108,195.094,195.095,47199999.0
2005-02-01 21:39:00,195.074,195.105,195.068,195.105,60400001.0
2005-02-01 21:40:00,195.107,195.125,195.103,195.119,38800000.0
2005-02-01 21:41:00,195.1,195.142,195.097,195.136,38200000.0
2005-02-01 21:42:00,195.13,195.161,195.113,195.135,123899999.0
2005-02-01 21:43:00,195.146,195.149,195.12,195.129,69599999.0
2005-02-01 21:44:00,195.137,195.156,195.095,195.102,259900001.0
2005-02-01 21:45:00,195.109,195.151,195.092,195.136,69600000.0
2005-02-01 21:46:00,195.134,195.155,195.134,195.145,95100000.0
2005-02-01 21:47:00,195.133,195.152,195.083,195.15,78200000.0
2005-02-01 21:48:00,195.124,195.131,195.097,195.115,123900001.0
2005-02-01 21:49:00,195.107,195.123,195.039,195.039,45300000.0
2005-02-01 21:50:00,195.116,195.13,195.099,195.13,43400000.0
2005-02-01 21:51:00,195.069,195.113,195.069,195.099,102900000.0
2005-02-01 21:52:00,195.116,195.123,195.099,195.123,32400000.0
2005-02-01 21:53:00,195.112,195.12,195.092,195.108,33200000.0
2005-02-01 21:54:00,195.079,195.105,195.064,195.076,104099998.0
2005-02-01 21:55:00,195.061,195.092,195.061,195.078,65400000.0
2005-02-01 21:56:00,195.107,195.109,195.069,195.082,61100000.0
2005-02-01 21:57:00,195.098,195.125,195.079,195.125,80500002.0
2005-02-01 21:58:00,195.117,195.159,195.098,195.154,42200001.0
2005-02-01 21:59:00,195.166,195.166,195.085,195.104,237999998.0
2005-02-01 22:00:00,195.095,195.123,195.021,195.021,215400000.0
2005-02-01 22:01:00,195.033,195.109,195.008,195.103,194700000.0
2005-02-01 22:02:00,195.087,195.093,195.039,195.058,287899999.0
2005-02-01 22:03:00,195.066,195.109,195.054,195.092,89200000.0
2005-02-01 22:04:00,195.088,195.115,195.074,195.076,169200001.0
2005-02-01 22:05:00,195.101,195.142,195.09,195.142,101000002.0
2005-02-01 22:06:00,195.136,195.179,195.123,195.161,26700000.0
2005-02-01 22:07:00,195.141,195.18,195.129,195.162,64899999.0
2005-02-01 22:08:00,195.159,195.159,195.1,195.121,75300000.0
2005-02-01 22:09:00,195.119,195.119,195.094,195.115,28500000.0
2005-02-01 22:10:00,195.129,195.14,195.11,195.129,40800000.0
2005-02-01 22:11:00,195.138,195.141,195.098,195.1,78700000.0
2005-02-01 22:12:00,195.1,195.121,195.065,195.121,127200002.0
2005-02-01 22:13:00,195.099,195.109,195.092,195.099,58900000.0
2005-02-01 22:14:00,195.092,195.117,195.086,195.105,54800001.0
2005-02-01 22:15:00,195.078,195.116,195.057,195.073,194100000.0
2005-02-01 22:16:00,195.1,195.113,195.059,195.092,140600000.0
2005-02-01 22:17:00,195.088,195.118,195.054,195.054,60600000.0
2005-02-01 22:18:00,195.123,195.146,195.12,195.127,69800000.0
2005-02-01 22:19:00,195.114,195.153,195.108,195.124,68300000.0
2005-02-01 22:20:00,195.137,195.138,195.115,195.125,49600000.0
2005-02-01 22:21:00,195.105,195.141,195.105,195.114,40900000.0
2005-02-01 22:22:00,195.05,195.108,195.05,195.102,54800000.0
2005-02-01 22:23:00,195.095,195.115,195.039,195.076,62400000.0
2005-02-01 22:24:00,195.102,195.153,195.072,195.153,71100000.0
2005-02-01 22:25:00,195.141,195.198,195.14,195.198,54700000.0
2005-02-01 22:26:00,195.183,195.222,195.168,195.222,31200000.0
2005-02-01 22:27:00,195.219,195.232,195.196,195.206,190000000.0
2005-02-01 22:28:00,195.218,195.218,195.192,195.208,37500000.0
2005-02-01 22:29:00,195.204,195.209,195.15,195.209,148000000.0
2005-02-01 22:30:00,195.224,195.225,195.203,195.222,39700000.0
2005-02-01 22:31:00,195.235,195.24,195.184,195.215,41900000.0
2005-02-01 22:32:00,195.237,195.244,195.202,195.244,80700000.0
2005-02-01 22:33:00,195.267,195.294,195.239,195.269,209600002.0
2005-02-01 22:34:00,195.272,195.28,195.242,195.243,245999999.0
2005-02-01 22:35:00,195.266,195.266,195.236,195.243,70100000.0
2005-02-01 22:36:00,195.234,195.234,195.176,195.209,96900000.0
2005-02-01 22:37:00,195.218,195.228,195.18,195.194,80500000.0
2005-02-01 22:38:00,195.193,195.204,195.183,195.189,52300001.0
2005-02-01 22:39:00,195.159,195.199,195.159,195.19,76200000.0
2005-02-01 22:40:00,195.21,195.21,195.155,195.155,85800001.0
2005-02-01 22:41:00,195.228,195.228,195.201,195.203,87000000.0
2005-02-01 22:42:00,195.21,195.211,195.176,195.185,84900001.0
2005-02-01 22:43:00,195.195,195.21,195.144,195.151,80400000.0
2005-02-01 22:44:00,195.147,195.19,195.143,195.162,103600000.0
2005-02-01 22:45:00,195.159,195.201,195.136,195.201,136000001.0
2005-02-01 22:46:00,195.172,195.191,195.135,195.191,69400000.0
2005-02-01 22:47:00,195.172,195.187,195.151,195.175,78400000.0
2005-02-01 22:48:00,195.164,195.193,195.142,195.173,63200000.0
2005-02-01 22:49:00,195.15,195.192,195.145,195.16,49900000.0
2005-02-01 22:50:00,195.162,195.164,195.144,195.157,28300000.0
2005-02-01 22:51:00,195.177,195.205,195.148,195.182,113300000.0
2005-02-01 22:52:00,195.212,195.222,195.202,195.215,58399999.0
2005-02-01 22:53:00,195.195,195.225,195.183,195.183,90700000.0
2005-02-01 22:54:00,195.218,195.228,195.21,195.228,47500000.0
2005-02-01 22:55:00,195.218,195.242,195.21,195.225,70199999.0
2005-02-01 22:56:00,195.219,195.219,195.194,195.213,112100000.0
2005-02-01 22:57:00,195.217,195.217,195.175,195.205,71300000.0
2005-02-01 22:58:00,195.202,195.238,195.202,195.21,27000000.0
2005-02-01 22:59:00,195.189,195.221,195.189,195.22,57300000.0
2005-02-01 23:00:00,195.213,195.232,195.205,195.215,26300000.0
2005-02-01 23:01:00,195.201,195.236,195.201,195.236,21800000.0
2005-02-01 23:02:00,195.211,195.211,195.181,195.21,41800000.0
2005-02-01 23:03:00,195.156,195.219,195.156,195.219,68799999.0
2005-02-01 23:04:00,195.252,195.263,195.237,195.237,42100001.0
2005-02-01 23:05:00,195.247,195.259,195.239,195.253,46300000.0
2005-02-01 23:06:00,195.225,195.257,195.193,195.257,55800001.0
2005-02-01 23:07:00,195.247,195.252,195.158,195.158,34300000.0
2005-02-01 23:08:00,195.222,195.234,195.204,195.234,32900000.0
2005-02-01 23:09:00,195.232,195.232,195.164,195.193,51300000.0
2005-02-01 23:10:00,195.208,195.236,195.202,195.21,136300000.0
2005-02-01 23:11:00,195.247,195.261,195.213,195.238,64399999.0
2005-02-01 23:12:00,195.25,195.299,195.25,195.278,58000001.0
2005-02-01 23:13:00,195.264,195.302,195.248,195.302,41700000.0
2005-02-01 23:14:00,195.32,195.353,195.301,195.351,65200000.0
2005-02-01 23:15:00,195.354,195.379,195.344,195.364,49400000.0
2005-02-01 23:16:00,195.394,195.4,195.373,195.4,51300000.0
2005-02-01 23:17:00,195.348,195.353,195.318,195.318,48100000.0
2005-02-01 23:18:00,195.295,195.346,195.281,195.346,47800000.0
2005-02-01 23:19:00,195.336,195.354,195.325,195.346,40300000.0
2005-02-01 23:20:00,195.346,195.37,195.328,195.345,53899999.0
2005-02-01 23:21:00,195.345,195.345,195.266,195.27,89000001.0
2005-02-01 23:22:00,195.266,195.28,195.239,195.269,61100000.0
2005-02-01 23:23:00,195.281,195.301,195.239,195.239,49700000.0
2005-02-01 23:24:00,195.302,195.338,195.287,195.333,42100000.0
2005-02-01 23:25:00,195.299,195.355,195.297,195.331,22700000.0
2005-02-01 23:26:00,195.35,195.35,195.312,195.331,25200000.0
2005-02-01 23:27:00,195.324,195.382,195.303,195.382,34200000.0
2005-02-01 23:28:00,195.331,195.385,195.331,195.364,81800001.0
2005-02-01 23:29:00,195.362,195.374,195.324,195.36,55000001.0
2005-02-01 23:30:00,195.375,195.375,195.324,195.354,72099999.0
2005-02-01 23:31:00,195.327,195.371,195.308,195.371,42700000.0
2005-02-01 23:32:00,195.361,195.388,195.335,195.368,49300000.0
2005-02-01 23:33:00,195.371,195.372,195.34,195.356,59200001.0
2005-02-01 23:34:00,195.322,195.355,195.317,195.35,56899999.0
2005-02-01 23:35:00,195.35,195.35,195.314,195.328,31500000.0
2005-02-01 23:36:00,195.314,195.338,195.283,195.283,27800000.0
2005-02-01 23:37:00,195.35,195.35,195.307,195.334,37800000.0
2005-02-01 23:38:00,195.324,195.329,195.315,195.326,32800000.0
2005-02-01 23:39:00,195.332,195.334,195.298,195.325,78699999.0
2005-02-01 23:40:00,195.313,195.315,195.264,195.264,32800000.0
2005-02-01 23:41:00,195.285,195.306,195.265,195.305,35400000.0
2005-02-01 23:42:00,195.282,195.282,195.216,195.278,72399999.0
2005-02-01 23:43:00,195.219,195.259,195.219,195.259,44300000.0
2005-02-01 23:44:00,195.258,195.269,195.177,195.177,36300000.0
2005-02-01 23:45:00,195.233,195.24,195.224,195.233,77900000.0
2005-02-01 23:46:00,195.186,195.262,195.186,195.262,56300000.0
2005-02-01 23:47:00,195.264,195.288,195.257,195.288,51000000.0
2005-02-01 23:48:00,195.251,195.312,195.251,195.312,34700000.0
2005-02-01 23:49:00,195.252,195.298,195.249,195.298,55500000.0
2005-02-01 23:50:00,195.313,195.313,195.248,195.248,29200000.0
2005-02-01 23:51:00,195.285,195.299,195.254,195.254,22600000.0
2005-02-01 23:52:00,195.274,195.308,195.257,195.292,97700000.0
2005-02-01 23:53:00,195.316,195.316,195.257,195.257,109700001.0
2005-02-01 23:54:00,195.288,195.317,195.277,195.29,59100001.0
2005-02-01 23:55:00,195.274,195.293,195.253,195.293,60600000.0
2005-02-01 23:56:00,195.263,195.279,195.236,195.279,79100001.0
2005-02-01 23:57:00,195.229,195.315,195.229,195.311,34600000.0
2005-02-01 23:58:00,195.281,195.305,195.279,195.302,71500000.0
2005-02-01 23:59:00,195.305,195.318,195.289,195.299,56500000.0
2005-02-02 00:00:00,195.304,195.312,195.278,195.312,35500000.0
2005-02-02 00:01:00,195.279,195.295,195.261,195.282,55999999.0
2005-02-02 00:02:00,195.304,195.318,195.274,195.318,56200001.0
2005-02-02 00:03:00,195.287,195.33,195.287,195.33,34200000.0
2005-02-02 00:04:00,195.332,195.336,195.26,195.273,42100000.0
2005-02-02 00:05:00,195.275,195.275,195.252,195.268,33400000.0
2005-02-02 00:06:00,195.228,195.249,195.215,195.247,41900000.0
2005-02-02 00:07:00,195.253,195.254,195.211,195.244,49300000.0
2005-02-02 00:08:00,195.238,195.274,195.238,195.266,34600000.0
2005-02-02 00:09:00,195.181,195.227,195.181,195.227,68700000.0
2005-02-02 00:10:00,195.226,195.243,195.226,195.23,46499999.0
2005-02-02 00:11:00,195.222,195.232,195.205,195.21,43600000.0
2005-02-02 00:12:00,195.184,195.221,195.179,195.195,46200000.0
2005-02-02 00:13:00,195.193,195.225,195.164,195.225,46500001.0
2005-02-02 00:14:00,195.204,195.213,195.18,195.187,56000000.0
2005-02-02 00:15:00,195.207,195.216,195.182,195.196,49400000.0
2005-02-02 00:16:00,195.212,195.23,195.2,195.214,56500000.0
2005-02-02 00:17:00,195.202,195.203,195.157,195.184,26700000.0
2005-02-02 00:18:00,195.196,195.219,195.187,195.2,66000000.0
2005-02-02 00:19:00,195.184,195.225,195.176,195.218,46600000.0
2005-02-02 00:20:00,195.191,195.196,195.157,195.168,55600000.0
2005-02-02 00:21:00,195.171,195.177,195.124,195.136,30400000.0
2005-02-02 00:22:00,195.181,195.204,195.138,195.138,41500000.0
2005-02-02 00:23:00,195.189,195.208,195.16,195.16,41000000.0
2005-02-02 00:24:00,195.187,195.214,195.182,195.194,51000000.0
2005-02-02 00:25:00,195.18,195.209,195.172,195.2,62799998.0
2005-02-02 00:26:00,195.205,195.205,195.14,195.17,35200000.0
2005-02-02 00:27:00,195.211,195.217,195.198,195.203,81500001.0
2005-02-02 00:28:00,195.186,195.231,195.178,195.231,26000000.0
2005-02-02 00:29:00,195.234,195.239,195.175,195.205,42200000.0
2005-02-02 00:30:00,195.188,195.206,195.16,195.206,79299998.0
2005-02-02 00:31:00,195.159,195.201,195.159,195.201,22200000.0
2005-02-02 00:32:00,195.193,195.208,195.169,195.191,45300001.0
2005-02-02 00:33:00,195.197,195.216,195.149,195.216,38900000.0
2005-02-02 00:34:00,195.195,195.207,195.175,195.207,18700000.0
2005-02-02 00:35:00,195.201,195.205,195.178,195.205,46900000.0
2005-02-02 00:36:00,195.19,195.235,195.19,195.235,61700000.0
2005-02-02 00:37:00,195.169,195.217,195.169,195.179,70099999.0
2005-02-02 00:38:00,195.209,195.226,195.172,195.172,62499999.0
2005-02-02 00:39:00,195.2,195.238,195.195,195.228,48200000.0
2005-02-02 00:40:00,195.221,195.251,195.206,195.225,73100001.0
2005-02-02 00:41:00,195.221,195.246,195.221,195.233,53100001.0
2005-02-02 00:42:00,195.226,195.255,195.209,195.238,44800000.0
2005-02-02 00:43:00,195.247,195.247,195.201,195.24,50600000.0
2005-02-02 00:44:00,195.236,195.269,195.223,195.269,87200001.0
2005-02-02 00:45:00,195.244,195.259,195.207,195.259,50800000.0
2005-02-02 00:46:00,195.2,195.233,195.2,195.213,44300000.0
2005-02-02 00:47:00,195.212,195.229,195.151,195.151,24000000.0
2005-02-02 00:48:00,195.185,195.208,195.163,195.163,56900000.0
2005-02-02 00:49:00,195.123,195.167,195.104,195.143,45200000.0
2005-02-02 00:50:00,195.169,195.169,195.134,195.137,37200001.0
2005-02-02 00:51:00,195.126,195.196,195.126,195.169,62300000.0
2005-02-02 00:52:00,195.152,195.164,195.116,195.154,63700000.0
2005-02-02 00:53:00,195.154,195.173,195.129,195.171,90400001.0
2005-02-02 00:54:00,195.129,195.155,195.089,195.089,44200000.0
2005-02-02 00:55:00,195.132,195.158,195.119,195.119,42400000.0
2005-02-02 00:56:00,195.144,195.188,195.137,195.188,21600000.0
2005-02-02 00:57:00,195.205,195.222,195.195,195.222,71300000.0
2005-02-02 00:58:00,195.189,195.2,195.167,195.2,44300000.0
2005-02-02 00:59:00,195.177,195.208,195.172,195.196,66400000.0
2005-02-02 01:00:00,195.22,195.22,195.16,195.2,54999999.0
2005-02-02 01:01:00,195.18,195.206,195.18,195.18,50500000.0
2005-02-02 01:02:00,195.208,195.224,195.186,195.21,60800000.0
2005-02-02 01:03:00,195.17,195.22,195.16,195.218,36800000.0
2005-02-02 01:04:00,195.17,195.204,195.155,195.191,47200000.0
2005-02-02 01:05:00,195.217,195.217,195.199,195.217,30900000.0
2005-02-02 01:06:00,195.222,195.222,195.189,195.189,43500000.0
2005-02-02 01:07:00,195.185,195.195,195.171,195.171,47300000.0
2005-02-02 01:08:00,195.192,195.211,195.192,195.203,59800001.0
2005-02-02 01:09:00,195.153,195.202,195.141,195.182,56299999.0
2005-02-02 01:10:00,195.15,195.15,195.115,195.143,28700000.0
2005-02-02 01:11:00,195.151,195.157,195.121,195.143,77000001.0
2005-02-02 01:12:00,195.171,195.175,195.14,195.167,57099999.0
2005-02-02 01:13:00,195.163,195.19,195.154,195.185,50400001.0
2005-02-02 01:14:00,195.18,195.214,195.156,195.172,70500000.0
2005-02-02 01:15:00,195.194,195.223,195.193,195.201,61700000.0
2005-02-02 01:16:00,195.219,195.234,195.18,195.227,61400000.0
2005-02-02 01:17:00,195.211,195.259,195.198,195.238,35100000.0
2005-02-02 01:18:00,195.214,195.225,195.183,195.186,40900000.0
2005-02-02 01:19:00,195.196,195.196,195.161,195.19,49899999.0
2005-02-02 01:20:00,195.21,195.214,195.165,195.203,50100000.0
2005-02-02 01:21:00,195.206,195.21,195.169,195.184,65299998.0
2005-02-02 01:22:00,195.171,195.215,195.162,195.209,42200000.0
2005-02-02 01:23:00,195.204,195.204,195.183,195.188,52700000.0
2005-02-02 01:24:00,195.183,195.226,195.183,195.223,58800000.0
2005-02-02 01:25:00,195.164,195.218,195.164,195.204,59700000.0
2005-02-02 01:26:00,195.205,195.236,195.181,195.188,64799999.0
2005-02-02 01:27:00,195.191,195.224,195.182,195.193,42000000.0
2005-02-02 01:28:00,195.198,195.198,195.168,195.191,25100000.0
2005-02-02 01:29:00,195.206,195.225,195.179,195.225,48800000.0
2005-02-02 01:30:00,195.206,195.208,195.171,195.208,36700000.0
2005-02-02 01:31:00,195.196,195.203,195.158,195.18,42500000.0
2005-02-02 01:32:00,195.198,195.217,195.163,195.217,82300001.0
2005-02-02 01:33:00,195.211,195.211,195.186,195.208,45600000.0
2005-02-02 01:34:00,195.227,195.235,195.202,195.209,30900000.0
2005-02-02 01:35:00,195.212,195.265,195.212,195.265,58900000.0
2005-02-02 01:36:00,195.278,195.295,195.262,195.295,27900000.0
2005-02-02 01:37:00,195.3,195.301,195.279,195.296,67500000.0
2005-02-02 01:38:00,195.272,195.287,195.257,195.264,32900001.0
2005-02-02 01:39:00,195.218,195.285,195.218,195.285,46400000.0
2005-02-02 01:40:00,195.283,195.298,195.251,195.251,112399998.0
2005-02-02 01:41:00,195.301,195.301,195.258,195.273,21500000.0
2005-02-02 01:42:00,195.298,195.298,195.25,195.255,47300000.0
2005-02-02 01:43:00,195.26,195.27,195.237,195.237,32600000.0
2005-02-02 01:44:00,195.262,195.274,195.246,195.252,62300001.0
2005-02-02 01:45:00,195.243,195.275,195.219,195.275,93800000.0
2005-02-02 01:46:00,195.279,195.279,195.221,195.278,71999999.0
2005-02-02 01:47:00,195.256,195.286,195.256,195.282,38500000.0
2005-02-02 01:48:00,195.282,195.282,195.258,195.258,76800001.0
2005-02-02 01:49:00,195.262,195.262,195.205,195.229,44000000.0
2005-02-02 01:50:00,195.231,195.231,195.176,195.2,49600000.0
2005-02-02 01:51:00,195.169,195.18,195.147,195.174,23200000.0
2005-02-02 01:52:00,195.177,195.21,195.159,195.159,82099999.0
2005-02-02 01:53:00,195.165,195.217,195.165,195.217,74600000.0
2005-02-02 01:54:00,195.225,195.247,195.203,195.235,99999999.0
2005-02-02 01:55:00,195.268,195.274,195.171,195.171,53400000.0
2005-02-02 01:56:00,195.229,195.246,195.215,195.23,35900000.0
2005-02-02 01:57:00,195.192,195.214,195.185,195.187,84200000.0
2005-02-02 01:58:00,195.205,195.213,195.157,195.157,24700000.0
2005-02-02 01:59:00,195.209,195.209,195.166,195.166,32000000.0
2005-02-02 02:00:00,195.186,195.186,195.158,195.179,90799999.0
2005-02-02 02:01:00,195.194,195.202,195.165,195.17,42800000.0
2005-02-02 02:02:00,195.198,195.205,195.165,195.203,27500000.0
2005-02-02 02:03:00,195.212,195.225,195.198,195.218,44600001.0
2005-02-02 02:04:00,195.222,195.237,195.198,195.233,88400000.0
2005-02-02 02:05:00,195.253,195.281,195.239,195.278,36700000.0
2005-02-02 02:06:00,195.26,195.272,195.235,195.235,78300002.0
2005-02-02 02:07:00,195.246,195.278,195.237,195.25,37500000.0
2005-02-02 02:08:00,195.271,195.287,195.243,195.284,72400000.0
2005-02-02 02:09:00,195.265,195.265,195.255,195.258,47600000.0
2005-02-02 02:10:00,195.26,195.267,195.238,195.262,79800002.0
2005-02-02 02:11:00,195.254,195.292,195.243,195.243,100900000.0
2005-02-02 02:12:00,195.237,195.269,195.208,195.269,87600000.0
2005-02-02 02:13:00,195.231,195.254,195.21,195.243,25900000.0
2005-02-02 02:14:00,195.244,195.253,195.211,195.213,56000000.0
2005-02-02 02:15:00,195.184,195.23,195.176,195.224,41300000.0
2005-02-02 02:16:00,195.243,195.244,195.21,195.235,57799999.0
2005-02-02 02:17:00,195.248,195.248,195.217,195.231,40400000.0
2005-02-02 02:18:00,195.19,195.241,195.19,195.241,53800001.0
2005-02-02 02:19:00,195.234,195.257,195.204,195.204,55999999.0
2005-02-02 02:20:00,195.247,195.258,195.239,195.247,56599999.0
2005-02-02 02:21:00,195.215,195.225,195.171,195.225,20800000.0
2005-02-02 02:22:00,195.183,195.222,195.174,195.2,56400001.0
2005-02-02 02:23:00,195.205,195.208,195.164,195.168,36800000.0
2005-02-02 02:24:00,195.184,195.19,195.143,195.146,79000000.0
2005-02-02 02:25:00,195.177,195.177,195.134,195.17,39500000.0
2005-02-02 02:26:00,195.185,195.205,195.162,195.199,56700000.0
2005-02-02 02:27:00,195.204,195.221,195.178,195.207,30000000.0
2005-02-02 02:28:00,195.212,195.212,195.169,195.188,61900000.0
2005-02-02 02:29:00,195.206,195.222,195.198,195.205,54900000.0
2005-02-02 02:30:00,195.198,195.201,195.152,195.201,48300000.0
2005-02-02 02:31:00,195.202,195.202,195.151,195.155,58500000.0
2005-02-02 02:32:00,195.164,195.183,195.125,195.176,83300001.0
2005-02-02 02:33:00,195.204,195.213,195.156,195.195,80100000.0
2005-02-02 02:34:00,195.173,195.202,195.154,195.202,25500000.0
2005-02-02 02:35:00,195.2,195.245,195.19,195.235,46700000.0
2005-02-02 02:36:00,195.24,195.245,195.217,195.217,48500001.0
2005-02-02 02:37:00,195.232,195.234,195.182,195.223,49500000.0
2005-02-02 02:38:00,195.212,195.228,195.193,195.228,36700000.0
2005-02-02 02:39:00,195.23,195.28,195.22,195.272,74100000.0
2005-02-02 02:40:00,195.291,195.291,195.228,195.277,74200000.0
2005-02-02 02:41:00,195.279,195.279,195.244,195.263,67999999.0
2005-02-02 02:42:00,195.274,195.275,195.219,195.219,40900000.0
2005-02-02 02:43:00,195.283,195.285,195.252,195.276,40100000.0
2005-02-02 02:44:00,195.289,195.307,195.25,195.272,35700000.0
2005-02-02 02:45:00,195.251,195.255,195.235,195.24,35000000.0
2005-02-02 02:46:00,195.222,195.242,195.222,195.223,51000000.0
2005-02-02 02:47:00,195.216,195.237,195.192,195.237,31500000.0
2005-02-02 02:48:00,195.247,195.255,195.224,195.233,74500000.0
2005-02-02 02:49:00,195.248,195.272,195.236,195.272,49700000.0
2005-02-02 02:50:00,195.271,195.3,195.266,195.277,54600000.0
2005-02-02 02:51:00,195.263,195.298,195.232,195.28,28900000.0
2005-02-02 02:52:00,195.239,195.287,195.239,195.284,52400000.0
2005-02-02 02:53:00,195.274,195.29,195.266,195.29,53300000.0
2005-02-02 02:54:00,195.294,195.314,195.277,195.314,29100000.0
2005-02-02 02:55:00,195.308,195.319,195.224,195.224,44900001.0
2005-02-02 02:56:00,195.244,195.315,195.236,195.31,59200000.0
2005-02-02 02:57:00,195.285,195.312,195.275,195.309,43000000.0
2005-02-02 02:58:00,195.332,195.337,195.297,195.327,29800000.0
2005-02-02 02:59:00,195.342,195.347,195.311,195.333,87600001.0
2005-02-02 03:00:00,195.286,195.295,195.236,195.236,72400000.0
2005-02-02 03:01:00,195.301,195.309,195.301,195.301,34600001.0
2005-02-02 03:02:00,195.287,195.287,195.247,195.247,34500000.0
2005-02-02 03:03:00,195.28,195.291,195.28,195.291,41600001.0
2005-02-02 03:04:00,195.282,195.282,195.246,195.265,70999999.0
2005-02-02 03:05:00,195.283,195.29,195.263,195.273,39500000.0
2005-02-02 03:06:00,195.256,195.292,195.256,195.292,44700000.0
2005-02-02 03:07:00,195.294,195.301,195.252,195.252,11600000.0
2005-02-02 03:08:00,195.282,195.287,195.247,195.254,68200001.0
2005-02-02 03:09:00,195.268,195.313,195.25,195.313,54600000.0
2005-02-02 03:10:00,195.286,195.306,195.284,195.29,26800000.0
2005-02-02 03:11:00,195.311,195.332,195.288,195.321,65300001.0
2005-02-02 03:12:00,195.344,195.354,195.305,195.316,61299999.0
2005-02-02 03:13:00,195.332,195.337,195.309,195.337,46600000.0
2005-02-02 03:14:00,195.321,195.363,195.304,195.33,64300000.0
2005-02-02 03:15:00,195.33,195.346,195.32,195.331,56900000.0
2005-02-02 03:16:00,195.323,195.338,195.3,195.338,43700000.0
2005-02-02 03:17:00,195.311,195.327,195.291,195.292,69600000.0
2005-02-02 03:18:00,195.326,195.326,195.273,195.281,33900000.0
2005-02-02 03:19:00,195.253,195.285,195.245,195.276,48400000.0
2005-02-02 03:20:00,195.255,195.29,195.248,195.285,45800000.0
2005-02-02 03:21:00,195.265,195.295,195.25,195.285,50600000.0
2005-02-02 03:22:00,195.271,195.271,195.247,195.247,53600000.0
2005-02-02 03:23:00,195.284,195.288,195.261,195.28,39100000.0
2005-02-02 03:24:00,195.267,195.303,195.224,195.303,68000000.0
2005-02-02 03:25:00,195.314,195.322,195.301,195.301,62999999.0
2005-02-02 03:26:00,195.317,195.333,195.316,195.333,60000000.0
2005-02-02 03:27:00,195.314,195.316,195.277,195.302,22200000.0
2005-02-02 03:28:00,195.328,195.328,195.281,195.299,28700000.0
2005-02-02 03:29:00,195.303,195.318,195.303,195.308,57800000.0
2005-02-02 03:30:00,195.279,195.312,195.277,195.299,49600001.0
2005-02-02 03:31:00,195.303,195.303,195.267,195.293,48199999.0
2005-02-02 03:32:00,195.3,195.3,195.274,195.288,50000000.0
2005-02-02 03:33:00,195.279,195.295,195.266,195.295,86600003.0
2005-02-02 03:34:00,195.282,195.292,195.251,195.292,58700000.0
2005-02-02 03:35:00,195.271,195.288,195.267,195.281,49300000.0
2005-02-02 03:36:00,195.276,195.293,195.271,195.274,40400000.0
2005-02-02 03:37:00,195.279,195.298,195.272,195.274,83300000.0
2005-02-02 03:38:00,195.298,195.299,195.267,195.299,58100000.0
2005-02-02 03:39:00,195.294,195.305,195.265,195.29,85000000.0
2005-02-02 03:40:00,195.285,195.29,195.22,195.235,45400000.0
2005-02-02 03:41:00,195.262,195.263,195.226,195.247,54500000.0
2005-02-02 03:42:00,195.276,195.304,195.269,195.29,67100001.0
2005-02-02 03:43:00,195.275,195.295,195.272,195.29,55000001.0
2005-02-02 03:44:00,195.303,195.304,195.295,195.295,39399999.0
2005-02-02 03:45:00,195.275,195.288,195.26,195.284,49399999.0
2005-02-02 03:46:00,195.278,195.299,195.268,195.291,38600000.0
2005-02-02 03:47:00,195.279,195.303,195.248,195.303,86700000.0
2005-02-02 03:48:00,195.282,195.314,195.279,195.314,30500000.0
2005-02-02 03:49:00,195.326,195.333,195.3,195.312,30800000.0
2005-02-02 03:50:00,195.337,195.337,195.296,195.309,40100000.0
2005-02-02 03:51:00,195.284,195.318,195.284,195.313,79800001.0
2005-02-02 03:52:00,195.27,195.322,195.27,195.308,53500000.0
2005-02-02 03:53:00,195.256,195.317,195.256,195.317,41399999.0
2005-02-02 03:54:00,195.326,195.326,195.294,195.294,41500000.0
2005-02-02 03:55:00,195.319,195.333,195.314,195.322,29500000.0
2005-02-02 03:56:00,195.301,195.336,195.301,195.328,40300000.0
2005-02-02 03:57:00,195.313,195.359,195.313,195.342,40800000.0
2005-02-02 03:58:00,195.334,195.357,195.311,195.357,61000000.0
2005-02-02 03:59:00,195.36,195.367,195.338,195.352,47900000.0
2005-02-02 04:00:00,195.328,195.34,195.317,195.334,35900000.0
2005-02-02 04:01:00,195.316,195.326,195.298,195.311,50200000.0
2005-02-02 04:02:00,195.308,195.338,195.308,195.319,61100000.0
2005-02-02 04:03:00,195.302,195.308,195.277,195.279,33800000.0
2005-02-02 04:04:00,195.272,195.277,195.25,195.252,41900000.0
2005-02-02 04:05:00,195.277,195.29,195.256,195.29,43400000.0
2005-02-02 04:06:00,195.285,195.296,195.268,195.288,47900000.0
2005-02-02 04:07:00,195.274,195.297,195.264,195.282,48200001.0
2005-02-02 04:08:00,195.307,195.307,195.254,195.28,90800001.0
2005-02-02 04:09:00,195.256,195.316,195.256,195.288,74200000.0
2005-02-02 04:10:00,195.334,195.339,195.298,195.326,43500000.0
2005-02-02 04:11:00,195.343,195.374,195.336,195.34,71300001.0
2005-02-02 04:12:00,195.311,195.34,195.304,195.34,76000001.0
2005-02-02 04:13:00,195.336,195.336,195.321,195.327,22400000.0
2005-02-02 04:14:00,195.331,195.351,195.329,195.344,89400000.0
2005-02-02 04:15:00,195.318,195.361,195.312,195.35,73300001.0
2005-02-02 04:16:00,195.312,195.35,195.312,195.33,46900001.0
2005-02-02 04:17:00,195.312,195.34,195.31,195.34,26000000.0
2005-02-02 04:18:00,195.333,195.335,195.298,195.298,23500000.0
2005-02-02 04:19:00,195.332,195.341,195.301,195.321,31100000.0
2005-02-02 04:20:00,195.354,195.377,195.317,195.346,59400000.0
2005-02-02 04:21:00,195.328,195.371,195.299,195.369,27000000.0
2005-02-02 04:22:00,195.375,195.396,195.361,195.38,39800000.0
2005-02-02 04:23:00,195.402,195.402,195.354,195.354,38900000.0
2005-02-02 04:24:00,195.36,195.393,195.36,195.381,68200000.0
2005-02-02 04:25:00,195.338,195.347,195.309,195.309,25100000.0
2005-02-02 04:26:00,195.313,195.313,195.272,195.289,80700000.0
2005-02-02 04:27:00,195.282,195.297,195.245,195.267,48100000.0
2005-02-02 04:28:00,195.265,195.295,195.265,195.281,23200000.0
2005-02-02 04:29:00,195.252,195.275,195.252,195.267,23600000.0
2005-02-02 04:30:00,195.282,195.285,195.254,195.272,29300000.0
2005-02-02 04:31:00,195.288,195.288,195.245,195.264,41100000.0
2005-02-02 04:32:00,195.28,195.286,195.253,195.27,48000001.0
2005-02-02 04:33:00,195.266,195.271,195.234,195.236,37100000.0
2005-02-02 04:34:00,195.243,195.269,195.237,195.237,44000000.0
2005-02-02 04:35:00,195.289,195.292,195.231,195.234,68200001.0
2005-02-02 04:36:00,195.282,195.306,195.272,195.276,83399999.0
2005-02-02 04:37:00,195.268,195.282,195.253,195.263,53799999.0
2005-02-02 04:38:00,195.269,195.269,195.253,195.267,39300000.0
2005-02-02 04:39:00,195.27,195.301,195.259,195.301,37900001.0
2005-02-02 04:40:00,195.286,195.291,195.262,195.29,59499999.0
2005-02-02 04:41:00,195.312,195.326,195.292,195.32,41200000.0
2005-02-02 04:42:00,195.336,195.34,195.303,195.317,60300000.0
2005-02-02 04:43:00,195.334,195.363,195.323,195.361,81699999.0
2005-02-02 04:44:00,195.373,195.392,195.333,195.392,53900000.0
2005-02-02 04:45:00,195.396,195.419,195.386,195.391,37900000.0
2005-02-02 04:46:00,195.38,195.457,195.377,195.449,29300000.0
2005-02-02 04:47:00,195.461,195.468,195.434,195.44,34600000.0
2005-02-02 04:48:00,195.447,195.447,195.406,195.418,34400000.0
2005-02-02 04:49:00,195.419,195.427,195.388,195.393,36700000.0
2005-02-02 04:50:00,195.406,195.414,195.38,195.406,51400000.0
2005-02-02 04:51:00,195.386,195.417,195.378,195.417,65600001.0
2005-02-02 04:52:00,195.391,195.417,195.385,195.411,57400001.0
2005-02-02 04:53:00,195.419,195.419,195.395,195.403,80100001.0
2005-02-02 04:54:00,195.39,195.39,195.346,195.381,58000000.0
2005-02-02 04:55:00,195.387,195.398,195.332,195.332,34700000.0
2005-02-02 04:56:00,195.381,195.411,195.381,195.394,68000001.0
2005-02-02 04:57:00,195.38,195.398,195.374,195.377,33100000.0
2005-02-02 04:58:00,195.363,195.387,195.363,195.378,42100000.0
2005-02-02 04:59:00,195.397,195.425,195.374,195.387,67400001.0
2005-02-02 05:00:00,195.423,195.423,195.333,195.344,15900000.0
2005-02-02 05:01:00,195.396,195.402,195.367,195.385,70400001.0
2005-02-02 05:02:00,195.36,195.39,195.355,195.381,69100000.0
2005-02-02 05:03:00,195.377,195.391,195.353,195.368,38200000.0
2005-02-02 05:04:00,195.355,195.379,195.349,195.364,57600000.0
2005-02-02 05:05:00,195.391,195.413,195.373,195.384,32500000.0
2005-02-02 05:06:00,195.393,195.432,195.393,195.418,46000000.0
2005-02-02 05:07:00,195.437,195.451,195.419,195.445,62800000.0
2005-02-02 05:08:00,195.433,195.451,195.433,195.446,68000001.0
2005-02-02 05:09:00,195.441,195.535,195.441,195.535,40600000.0
2005-02-02 05:10:00,195.509,195.523,195.486,195.502,77100000.0
2005-02-02 05:11:00,195.507,195.507,195.457,195.502,64700001.0
2005-02-02 05:12:00,195.481,195.501,195.47,195.483,47800000.0
2005-02-02 05:13:00,195.484,195.5,195.469,195.478,54500000.0
2005-02-02 05:14:00,195.483,195.498,195.44,195.498,75100000.0
2005-02-02 05:15:00,195.469,195.501,195.455,195.473,47000000.0
2005-02-02 05:16:00,195.492,195.492,195.444,195.47,65100000.0
2005-02-02 05:17:00,195.456,195.482,195.452,195.473,44300000.0
2005-02-02 05:18:00,195.472,195.485,195.452,195.474,54400000.0
2005-02-02 05:19:00,195.457,195.476,195.442,195.462,43400000.0
2005-02-02 05:20:00,195.484,195.484,195.445,195.45,44100000.0
2005-02-02 05:21:00,195.462,195.481,195.448,195.462,31200000.0
2005-02-02 05:22:00,195.459,195.459,195.414,195.423,41100000.0
2005-02-02 05:23:00,195.441,195.446,195.406,195.443,46000000.0
2005-02-02 05:24:00,195.444,195.469,195.431,195.456,41300000.0
2005-02-02 05:25:00,195.469,195.469,195.429,195.444,68700001.0
2005-02-02 05:26:00,195.407,195.436,195.367,195.367,34800000.0
2005-02-02 05:27:00,195.444,195.449,195.425,195.431,63000001.0
2005-02-02 05:28:00,195.432,195.432,195.387,195.415,48500000.0
2005-02-02 05:29:00,195.428,195.449,195.405,195.449,37300000.0
2005-02-02 05:30:00,195.413,195.448,195.413,195.441,28800000.0
2005-02-02 05:31:00,195.448,195.451,195.425,195.425,28400000.0
2005-02-02 05:32:00,195.413,195.436,195.399,195.427,61600000.0
2005-02-02 05:33:00,195.424,195.451,195.41,195.451,64500000.0
2005-02-02 05:34:00,195.431,195.443,195.423,195.438,52600000.0
2005-02-02 05:35:00,195.43,195.446,195.408,195.418,57600000.0
2005-02-02 05:36:00,195.418,195.423,195.38,195.398,58700000.0
2005-02-02 05:37:00,195.377,195.404,195.372,195.376,52300000.0
2005-02-02 05:38:00,195.357,195.373,195.317,195.338,26500000.0
2005-02-02 05:39:00,195.351,195.378,195.349,195.371,40800000.0
2005-02-02 05:40:00,195.358,195.44,195.347,195.44,65900000.0
2005-02-02 05:41:00,195.407,195.428,195.393,195.402,44300000.0
2005-02-02 05:42:00,195.415,195.415,195.345,195.345,55400000.0
2005-02-02 05:43:00,195.374,195.388,195.36,195.379,29900000.0
2005-02-02 05:44:00,195.381,195.383,195.352,195.371,29200000.0
2005-02-02 05:45:00,195.377,195.378,195.338,195.361,35000000.0
2005-02-02 05:46:00,195.37,195.382,195.351,195.356,58900000.0
2005-02-02 05:47:00,195.38,195.38,195.345,195.37,41500000.0
2005-02-02 05:48:00,195.381,195.385,195.357,195.37,65300000.0
2005-02-02 05:49:00,195.364,195.381,195.354,195.375,26000000.0
2005-02-02 05:50:00,195.379,195.395,195.36,195.376,43900000.0
2005-02-02 05:51:00,195.357,195.38,195.33,195.35,41499999.0
2005-02-02 05:52:00,195.346,195.346,195.314,195.338,47600000.0
2005-02-02 05:53:00,195.334,195.338,195.312,195.315,79900000.0
2005-02-02 05:54:00,195.35,195.368,195.3,195.3,28100000.0
2005-02-02 05:55:00,195.348,195.369,195.329,195.345,29400000.0
2005-02-02 05:56:00,195.348,195.398,195.348,195.381,75799999.0
2005-02-02 05:57:00,195.396,195.396,195.366,195.373,40300000.0
2005-02-02 05:58:00,195.398,195.398,195.352,195.377,69900001.0
2005-02-02 05:59:00,195.387,195.396,195.373,195.394,42200000.0
2005-02-02 06:00:00,195.401,195.413,195.378,195.388,29500000.0
2005-02-02 06:01:00,195.399,195.399,195.351,195.374,72299999.0
2005-02-02 06:02:00,195.346,195.41,195.346,195.41,39000000.0
2005-02-02 06:03:00,195.409,195.418,195.374,195.389,50500000.0
2005-02-02 06:04:00,195.397,195.415,195.38,195.38,52000000.0
2005-02-02 06:05:00,195.349,195.372,195.336,195.336,55000000.0
2005-02-02 06:06:00,195.343,195.379,195.329,195.376,54600000.0
2005-02-02 06:07:00,195.367,195.388,195.365,195.376,58200000.0
2005-02-02 06:08:00,195.373,195.388,195.365,195.371,62300001.0
2005-02-02 06:09:00,195.357,195.368,195.343,195.36,56600000.0
2005-02-02 06:10:00,195.342,195.388,195.313,195.388,47300001.0
2005-02-02 06:11:00,195.385,195.385,195.359,195.382,16600000.0
2005-02-02 06:12:00,195.364,195.389,195.36,195.381,76400001.0
2005-02-02 06:13:00,195.381,195.407,195.366,195.407,24400000.0
2005-02-02 06:14:00,195.386,195.386,195.355,195.359,64100001.0
2005-02-02 06:15:00,195.425,195.427,195.399,195.411,27600000.0
2005-02-02 06:16:00,195.395,195.413,195.39,195.413,39600000.0
2005-02-02 06:17:00,195.404,195.404,195.373,195.377,39000000.0
2005-02-02 06:18:00,195.36,195.379,195.345,195.37,66899998.0
2005-02-02 06:19:00,195.387,195.388,195.322,195.332,48300000.0
2005-02-02 06:20:00,195.38,195.38,195.339,195.353,49500000.0
2005-02-02 06:21:00,195.324,195.348,195.306,195.306,60200000.0
2005-02-02 06:22:00,195.312,195.324,195.294,195.314,43200000.0
2005-02-02 06:23:00,195.304,195.312,195.271,195.276,85800000.0
2005-02-02 06:24:00,195.243,195.293,195.241,195.293,86699999.0
2005-02-02 06:25:00,195.295,195.304,195.267,195.292,22500000.0
2005-02-02 06:26:00,195.312,195.328,195.297,195.317,45500000.0
2005-02-02 06:27:00,195.294,195.324,195.294,195.313,65600001.0
2005-02-02 06:28:00,195.322,195.328,195.31,195.315,43700000.0
2005-02-02 06:29:00,195.298,195.306,195.281,195.295,78900000.0
2005-02-02 06:30:00,195.271,195.272,195.253,195.253,71800001.0
2005-02-02 06:31:00,195.244,195.277,195.24,195.254,55000000.0
2005-02-02 06:32:00,195.237,195.281,195.237,195.281,29900000.0
2005-02-02 06:33:00,195.264,195.282,195.262,195.267,30000000.0
2005-02-02 06:34:00,195.253,195.295,195.23,195.295,54700000.0
2005-02-02 06:35:00,195.252,195.284,195.25,195.274,52000000.0
2005-02-02 06:36:00,195.273,195.315,195.259,195.315,39500000.0
2005-02-02 06:37:00,195.279,195.287,195.264,195.264,79500000.0
2005-02-02 06:38:00,195.271,195.286,195.254,195.267,50500000.0
2005-02-02 06:39:00,195.261,195.285,195.261,195.269,67900001.0
2005-02-02 06:40:00,195.274,195.31,195.258,195.31,67200001.0
2005-02-02 06:41:00,195.294,195.308,195.273,195.285,25200000.0
2005-02-02 06:42:00,195.258,195.3,195.245,195.3,38100000.0
2005-02-02 06:43:00,195.292,195.314,195.25,195.272,54000000.0
2005-02-02 06:44:00,195.288,195.291,195.262,195.263,68600000.0
2005-02-02 06:45:00,195.31,195.337,195.294,195.337,53100000.0
2005-02-02 06:46:00,195.317,195.318,195.274,195.294,76100000.0
2005-02-02 06:47:00,195.283,195.283,195.239,195.255,32400000.0
2005-02-02 06:48:00,195.322,195.322,195.256,195.306,62200000.0
2005-02-02 06:49:00,195.287,195.327,195.287,195.319,23100000.0
2005-02-02 06:50:00,195.305,195.305,195.273,195.302,35600000.0
2005-02-02 06:51:00,195.315,195.321,195.289,195.3,51200000.0
2005-02-02 06:52:00,195.277,195.291,195.277,195.289,55900000.0
2005-02-02 06:53:00,195.301,195.311,195.269,195.311,30600000.0
2005-02-02 06:54:00,195.269,195.323,195.262,195.315,43900000.0
2005-02-02 06:55:00,195.29,195.318,195.284,195.31,33300000.0
2005-02-02 06:56:00,195.317,195.324,195.291,195.324,82600000.0
2005-02-02 06:57:00,195.333,195.333,195.305,195.32,28300000.0
2005-02-02 06:58:00,195.291,195.325,195.289,195.325,34400000.0
2005-02-02 06:59:00,195.313,195.313,195.255,195.277,45000001.0
2005-02-02 07:00:00,195.301,195.326,195.285,195.318,61399999.0
2005-02-02 07:01:00,195.285,195.309,195.274,195.28,45200000.0
2005-02-02 07:02:00,195.306,195.315,195.276,195.309,59800000.0
2005-02-02 07:03:00,195.327,195.331,195.314,195.329,49000000.0
2005-02-02 07:04:00,195.336,195.336,195.28,195.28,25100000.0
2005-02-02 07:05:00,195.315,195.343,195.315,195.335,51000000.0
2005-02-02 07:06:00,195.321,195.341,195.32,195.32,58700000.0
2005-02-02 07:07:00,195.334,195.336,195.302,195.302,58500000.0
2005-02-02 07:08:00,195.339,195.339,195.284,195.309,38600000.0
2005-02-02 07:09:00,195.314,195.345,195.3,195.331,71800001.0
2005-02-02 07:10:00,195.349,195.349,195.322,195.329,54600000.0
2005-02-02 07:11:00,195.327,195.349,195.325,195.335,40200000.0
2005-02-02 07:12:00,195.335,195.363,195.325,195.352,68000001.0
2005-02-02 07:13:00,195.347,195.397,195.347,195.397,50900000.0
2005-02-02 07:14:00,195.383,195.424,195.371,195.421,86700000.0
2005-02-02 07:15:00,195.396,195.417,195.382,195.389,61100000.0
2005-02-02 07:16:00,195.398,195.402,195.388,195.397,68600000.0
2005-02-02 07:17:00,195.407,195.419,195.382,195.395,62600001.0
2005-02-02 07:18:00,195.399,195.422,195.389,195.399,93099999.0
2005-02-02 07:19:00,195.418,195.418,195.397,195.411,60600000.0
2005-02-02 07:20:00,195.424,195.428,195.403,195.414,58700000.0
2005-02-02 07:21:00,195.413,195.433,195.412,195.433,80899999.0
2005-02-02 07:22:00,195.428,195.433,195.414,195.422,28800000.0
2005-02-02 07:23:00,195.427,195.427,195.359,195.401,36500000.0
2005-02-02 07:24:00,195.421,195.422,195.39,195.413,59900000.0
2005-02-02 07:25:00,195.388,195.415,195.383,195.395,61199999.0
2005-02-02 07:26:00,195.408,195.442,195.389,195.442,20700000.0
2005-02-02 07:27:00,195.449,195.453,195.424,195.445,58699999.0
2005-02-02 07:28:00,195.45,195.483,195.442,195.483,56400000.0
2005-02-02 07:29:00,195.493,195.497,195.457,195.497,68500000.0
2005-02-02 07:30:00,195.494,195.503,195.471,195.471,78200001.0
2005-02-02 07:31:00,195.475,195.521,195.475,195.49,68200000.0
2005-02-02 07:32:00,195.486,195.519,195.478,195.519,64100001.0
2005-02-02 07:33:00,195.489,195.491,195.415,195.415,28000000.0
2005-02-02 07:34:00,195.464,195.478,195.452,195.46,36700000.0
2005-02-02 07:35:00,195.465,195.482,195.444,195.475,43700000.0
2005-02-02 07:36:00,195.464,195.47,195.415,195.47,24800000.0
2005-02-02 07:37:00,195.452,195.485,195.452,195.472,44300000.0
2005-02-02 07:38:00,195.413,195.472,195.413,195.469,26500000.0
2005-02-02 07:39:00,195.462,195.492,195.455,195.455,71499999.0
2005-02-02 07:40:00,195.462,195.462,195.424,195.458,27300000.0
2005-02-02 07:41:00,195.459,195.459,195.391,195.391,19000000.0
2005-02-02 07:42:00,195.46,195.463,195.402,195.402,45400000.0
2005-02-02 07:43:00,195.455,195.463,195.441,195.447,45300000.0
2005-02-02 07:44:00,195.462,195.462,195.423,195.45,38800000.0
2005-02-02 07:45:00,195.467,195.482,195.455,195.455,73200000.0
2005-02-02 07:46:00,195.465,195.465,195.416,195.45,48100000.0
2005-02-02 07:47:00,195.443,195.457,195.427,195.432,42100000.0
2005-02-02 07:48:00,195.406,195.428,195.402,195.404,34500000.0
2005-02-02 07:49:00,195.39,195.403,195.381,195.401,25700000.0
2005-02-02 07:50:00,195.383,195.396,195.369,195.388,55100001.0
2005-02-02 07:51:00,195.403,195.403,195.359,195.4,66700000.0
2005-02-02 07:52:00,195.368,195.453,195.368,195.445,70399999.0
2005-02-02 07:53:00,195.426,195.459,195.419,195.452,48600000.0
2005-02-02 07:54:00,195.426,195.444,195.42,195.438,45900000.0
2005-02-02 07:55:00,195.438,195.474,195.427,195.466,61200000.0
2005-02-02 07:56:00,195.482,195.493,195.442,195.479,79100001.0
2005-02-02 07:57:00,195.49,195.499,195.463,195.48,44800000.0
2005-02-02 07:58:00,195.495,195.508,195.48,195.486,68300000.0
2005-02-02 07:59:00,195.453,195.531,195.449,195.527,85100001.0
2005-02-02 08:00:00,195.505,195.514,195.448,195.456,41299999.0
2005-02-02 08:01:00,195.463,195.489,195.445,195.487,24800000.0
2005-02-02 08:02:00,195.481,195.481,195.407,195.44,66200000.0
2005-02-02 08:03:00,195.471,195.5,195.464,195.488,48000000.0
2005-02-02 08:04:00,195.484,195.533,195.484,195.52,53700001.0
2005-02-02 08:05:00,195.481,195.5,195.468,195.5,59500000.0
2005-02-02 08:06:00,195.507,195.54,195.499,195.54,44300000.0
2005-02-02 08:07:00,195.518,195.539,195.477,195.477,48300001.0
2005-02-02 08:08:00,195.508,195.514,195.475,195.475,57000000.0
2005-02-02 08:09:00,195.504,195.504,195.453,195.453,38800000.0
2005-02-02 08:10:00,195.472,195.479,195.451,195.46,52699999.0
2005-02-02 08:11:00,195.487,195.489,195.412,195.432,38900000.0
2005-02-02 08:12:00,195.445,195.473,195.404,195.404,41000000.0
2005-02-02 08:13:00,195.439,195.47,195.433,195.47,74000002.0
2005-02-02 08:14:00,195.439,195.484,195.424,195.484,38800000.0
2005-02-02 08:15:00,195.455,195.489,195.438,195.489,22400000.0
2005-02-02 08:16:00,195.455,195.455,195.394,195.399,24400000.0
2005-02-02 08:17:00,195.413,195.419,195.374,195.4,80399999.0
2005-02-02 08:18:00,195.414,195.437,195.392,195.437,21900000.0
2005-02-02 08:19:00,195.467,195.467,195.437,195.443,53500000.0
2005-02-02 08:20:00,195.447,195.455,195.42,195.431,43400000.0
2005-02-02 08:21:00,195.457,195.463,195.396,195.41,41000000.0
2005-02-02 08:22:00,195.425,195.439,195.413,195.417,67799999.0
2005-02-02 08:23:00,195.414,195.414,195.354,195.409,63800001.0
2005-02-02 08:24:00,195.395,195.447,195.373,195.447,65400001.0
2005-02-02 08:25:00,195.399,195.428,195.399,195.414,26000000.0
2005-02-02 08:26:00,195.401,195.435,195.396,195.402,48799999.0
2005-02-02 08:27:00,195.421,195.435,195.4,195.435,28700000.0
2005-02-02 08:28:00,195.45,195.458,195.427,195.458,85899999.0
2005-02-02 08:29:00,195.458,195.459,195.438,195.458,47300001.0
2005-02-02 08:30:00,195.445,195.445,195.398,195.442,37300000.0
2005-02-02 08:31:00,195.421,195.421,195.391,195.391,59099999.0
2005-02-02 08:32:00,195.394,195.409,195.378,195.392,43700000.0
2005-02-02 08:33:00,195.426,195.441,195.406,195.423,40100000.0
2005-02-02 08:34:00,195.433,195.433,195.392,195.4,36300000.0
2005-02-02 08:35:00,195.384,195.428,195.384,195.427,50599999.0
2005-02-02 08:36:00,195.431,195.437,195.379,195.428,52000000.0
2005-02-02 08:37:00,195.421,195.444,195.409,195.444,75400000.0
2005-02-02 08:38:00,195.436,195.493,195.432,195.482,50200000.0
2005-02-02 08:39:00,195.478,195.478,195.349,195.349,27700000.0
2005-02-02 08:40:00,195.349,195.382,195.339,195.377,18800000.0
2005-02-02 08:41:00,195.377,195.385,195.353,195.354,62299999.0
2005-02-02 08:42:00,195.387,195.41,195.358,195.358,38500000.0
2005-02-02 08:43:00,195.402,195.413,195.362,195.362,66500000.0
2005-02-02 08:44:00,195.38,195.401,195.365,195.387,70500000.0
2005-02-02 08:45:00,195.353,195.404,195.348,195.382,72400000.0
2005-02-02 08:46:00,195.366,195.406,195.366,195.406,23000000.0
2005-02-02 08:47:00,195.387,195.399,195.334,195.363,76700000.0
2005-02-02 08:48:00,195.338,195.414,195.32,195.414,30300000.0
2005-02-02 08:49:00,195.415,195.461,195.415,195.447,52300001.0
2005-02-02 08:50:00,195.423,195.428,195.358,195.375,32600000.0
2005-02-02 08:51:00,195.396,195.419,195.382,195.402,28300000.0
2005-02-02 08:52:00,195.413,195.434,195.384,195.414,79499999.0
2005-02-02 08:53:00,195.407,195.418,195.37,195.383,65600000.0
2005-02-02 08:54:00,195.377,195.392,195.338,195.338,31500000.0
2005-02-02 08:55:00,195.328,195.392,195.328,195.392,32800000.0
2005-02-02 08:56:00,195.343,195.42,195.336,195.42,38799999.0
2005-02-02 08:57:00,195.462,195.496,195.452,195.496,111400001.0
2005-02-02 08:58:00,195.505,195.527,195.505,195.515,45700000.0
2005-02-02 08:59:00,195.537,195.545,195.513,195.521,65300002.0
2005-02-02 09:00:00,195.458,195.527,195.458,195.514,38999999.0
2005-02-02 09:01:00,195.497,195.535,195.497,195.522,71400001.0
2005-02-02 09:02:00,195.526,195.528,195.487,195.5,38300000.0
2005-02-02 09:03:00,195.517,195.528,195.472,195.478,67100000.0
2005-02-02 09:04:00,195.512,195.515,195.487,195.512,58600001.0
2005-02-02 09:05:00,195.512,195.522,195.484,195.522,34800000.0
2005-02-02 09:06:00,195.499,195.522,195.476,195.515,24300000.0
2005-02-02 09:07:00,195.515,195.522,195.463,195.492,76400001.0
2005-02-02 09:08:00,195.459,195.5,195.455,195.499,45700000.0
2005-02-02 09:09:00,195.511,195.529,195.507,195.507,56500000.0
2005-02-02 09:10:00,195.501,195.536,195.491,195.524,38400000.0
2005-02-02 09:11:00,195.467,195.501,195.463,195.489,90800000.0
2005-02-02 09:12:00,195.495,195.514,195.472,195.514,52600000.0
2005-02-02 09:13:00,195.501,195.516,195.485,195.516,84100001.0
2005-02-02 09:14:00,195.479,195.511,195.462,195.506,42500000.0
2005-02-02 09:15:00,195.506,195.513,195.455,195.468,52900000.0
2005-02-02 09:16:00,195.465,195.558,195.465,195.557,35100000.0
2005-02-02 09:17:00,195.548,195.563,195.534,195.545,74299998.0
2005-02-02 09:18:00,195.534,195.594,195.534,195.585,50300001.0
2005-02-02 09:19:00,195.558,195.571,195.541,195.56,47200000.0
2005-02-02 09:20:00,195.585,195.585,195.463,195.463,63800001.0
2005-02-02 09:21:00,195.522,195.522,195.434,195.449,60600001.0
2005-02-02 09:22:00,195.428,195.462,195.408,195.455,41600000.0
2005-02-02 09:23:00,195.448,195.448,195.412,195.438,35900000.0
2005-02-02 09:24:00,195.447,195.447,195.405,195.437,59600001.0
2005-02-02 09:25:00,195.428,195.454,195.388,195.454,84600001.0
2005-02-02 09:26:00,195.463,195.474,195.453,195.474,35100000.0
2005-02-02 09:27:00,195.458,195.474,195.439,195.45,42400000.0
2005-02-02 09:28:00,195.442,195.442,195.409,195.429,33300000.0
2005-02-02 09:29:00,195.412,195.446,195.41,195.44,68400000.0
2005-02-02 09:30:00,195.416,195.458,195.416,195.458,38500000.0
2005-02-02 09:31:00,195.449,195.487,195.449,195.487,37500000.0
2005-02-02 09:32:00,195.504,195.518,195.486,195.5,43000001.0
2005-02-02 09:33:00,195.521,195.546,195.511,195.535,57100000.0
2005-02-02 09:34:00,195.51,195.541,195.506,195.525,33300000.0
2005-02-02 09:35:00,195.513,195.536,195.51,195.528,97899999.0
2005-02-02 09:36:00,195.506,195.506,195.465,195.482,55500001.0
2005-02-02 09:37:00,195.473,195.473,195.408,195.416,46000000.0
2005-02-02 09:38:00,195.398,195.447,195.398,195.429,56899999.0
2005-02-02 09:39:00,195.441,195.458,195.413,195.458,33800000.0
2005-02-02 09:40:00,195.47,195.47,195.425,195.425,28300000.0
2005-02-02 09:41:00,195.415,195.452,195.413,195.451,50900001.0
2005-02-02 09:42:00,195.437,195.468,195.433,195.445,37900000.0
2005-02-02 09:43:00,195.451,195.472,195.435,195.461,42700000.0
2005-02-02 09:44:00,195.463,195.487,195.45,195.472,32500000.0
2005-02-02 09:45:00,195.477,195.478,195.436,195.45,38700000.0
2005-02-02 09:46:00,195.43,195.468,195.42,195.451,52200001.0
2005-02-02 09:47:00,195.433,195.452,195.412,195.412,38800000.0
2005-02-02 09:48:00,195.404,195.408,195.364,195.374,44900000.0
2005-02-02 09:49:00,195.376,195.401,195.372,195.372,36800000.0
2005-02-02 09:50:00,195.381,195.381,195.337,195.351,35900000.0
2005-02-02 09:51:00,195.357,195.392,195.357,195.374,31300000.0
2005-02-02 09:52:00,195.392,195.4,195.373,195.39,25900000.0
2005-02-02 09:53:00,195.427,195.439,195.379,195.405,74400001.0
2005-02-02 09:54:00,195.416,195.421,195.378,195.399,56000000.0
2005-02-02 09:55:00,195.376,195.407,195.364,195.402,41700000.0
2005-02-02 09:56:00,195.377,195.39,195.356,195.375,51500000.0
2005-02-02 09:57:00,195.375,195.396,195.366,195.372,69100000.0
2005-02-02 09:58:00,195.369,195.377,195.336,195.347,31700000.0
2005-02-02 09:59:00,195.351,195.375,195.33,195.356,58200000.0
2005-02-02 10:00:00,195.343,195.355,195.335,195.345,45200000.0
2005-02-02 10:01:00,195.307,195.32,195.265,195.274,44200000.0
2005-02-02 10:02:00,195.286,195.319,195.276,195.317,70900001.0
2005-02-02 10:03:00,195.294,195.341,195.287,195.341,65800000.0
2005-02-02 10:04:00,195.313,195.339,195.309,195.339,76500000.0
2005-02-02 10:05:00,195.336,195.336,195.317,195.332,20000000.0
2005-02-02 10:06:00,195.318,195.343,195.305,195.326,22200000.0
2005-02-02 10:07:00,195.322,195.329,195.299,195.307,44600000.0
2005-02-02 10:08:00,195.282,195.293,195.271,195.286,28600000.0
2005-02-02 10:09:00,195.303,195.325,195.3,195.32,43400000.0
2005-02-02 10:10:00,195.325,195.351,195.295,195.295,70300000.0
2005-02-02 10:11:00,195.31,195.343,195.31,195.343,42900000.0
2005-02-02 10:12:00,195.337,195.345,195.323,195.343,31800000.0
2005-02-02 10:13:00,195.306,195.322,195.295,195.3,52000000.0
2005-02-02 10:14:00,195.274,195.288,195.225,195.275,76899999.0
2005-02-02 10:15:00,195.241,195.28,195.241,195.28,89200000.0
2005-02-02 10:16:00,195.287,195.298,195.271,195.295,45000000.0
2005-02-02 10:17:00,195.303,195.317,195.295,195.298,58600000.0
2005-02-02 10:18:00,195.298,195.327,195.29,195.327,50700000.0
2005-02-02 10:19:00,195.307,195.318,195.291,195.312,65700000.0
2005-02-02 10:20:00,195.317,195.333,195.292,195.333,65899999.0
2005-02-02 10:21:00,195.309,195.33,195.301,195.315,65000000.0
2005-02-02 10:22:00,195.304,195.331,195.279,195.318,61500000.0
2005-02-02 10:23:00,195.299,195.328,195.294,195.313,53700001.0
2005-02-02 10:24:00,195.333,195.336,195.312,195.336,30800000.0
2005-02-02 10:25:00,195.33,195.342,195.313,195.342,19900000.0
2005-02-02 10:26:00,195.342,195.349,195.323,195.344,29900000.0
2005-02-02 10:27:00,195.37,195.382,195.345,195.355,31300000.0
2005-02-02 10:28:00,195.312,195.323,195.261,195.261,46300000.0
2005-02-02 10:29:00,195.234,195.246,195.191,195.191,48100000.0
2005-02-02 10:30:00,195.178,195.213,195.166,195.196,58500000.0
2005-02-02 10:31:00,195.184,195.259,195.184,195.238,29300000.0
2005-02-02 10:32:00,195.224,195.224,195.185,195.195,66000000.0
2005-02-02 10:33:00,195.195,195.197,195.173,195.173,84899999.0
2005-02-02 10:34:00,195.191,195.229,195.183,195.184,39800000.0
2005-02-02 10:35:00,195.155,195.193,195.145,195.177,32700000.0
2005-02-02 10:36:00,195.195,195.243,195.195,195.228,54400000.0
2005-02-02 10:37:00,195.227,195.234,195.186,195.199,40700000.0
2005-02-02 10:38:00,195.211,195.218,195.173,195.2,70400000.0
2005-02-02 10:39:00,195.224,195.235,195.194,195.197,45400000.0
2005-02-02 10:40:00,195.186,195.205,195.159,195.178,64100000.0
2005-02-02 10:41:00,195.164,195.182,195.149,195.181,50600000.0
2005-02-02 10:42:00,195.174,195.193,195.139,195.193,77400000.0
2005-02-02 10:43:00,195.186,195.229,195.169,195.229,73299999.0
2005-02-02 10:44:00,195.241,195.25,195.214,195.23,85000001.0
2005-02-02 10:45:00,195.237,195.258,195.217,195.258,52300000.0
2005-02-02 10:46:00,195.247,195.256,195.2,195.2,29000000.0
2005-02-02 10:47:00,195.222,195.23,195.183,195.191,59500000.0
2005-02-02 10:48:00,195.191,195.199,195.155,195.199,40400000.0
2005-02-02 10:49:00,195.201,195.219,195.179,195.213,64300001.0
2005-02-02 10:50:00,195.235,195.235,195.169,195.17,79900002.0
2005-02-02 10:51:00,195.187,195.21,195.179,195.204,32300000.0
2005-02-02 10:52:00,195.201,195.208,195.172,195.188,30800000.0
2005-02-02 10:53:00,195.155,195.181,195.138,195.181,53600000.0
2005-02-02 10:54:00,195.179,195.198,195.166,195.184,57300000.0
2005-02-02 10:55:00,195.166,195.21,195.151,195.21,51600001.0
2005-02-02 10:56:00,195.219,195.24,195.191,195.207,36900000.0
2005-02-02 10:57:00,195.193,195.227,195.191,195.209,18000000.0
2005-02-02 10:58:00,195.203,195.203,195.156,195.177,28700000.0
2005-02-02 10:59:00,195.164,195.2,195.164,195.171,85200001.0
2005-02-02 11:00:00,195.186,195.19,195.163,195.168,47700000.0
2005-02-02 11:01:00,195.2,195.2,195.162,195.178,49000001.0
2005-02-02 11:02:00,195.178,195.188,195.156,195.185,53900000.0
2005-02-02 11:03:00,195.173,195.173,195.141,195.168,37500000.0
2005-02-02 11:04:00,195.2,195.203,195.165,195.203,32800000.0
2005-02-02 11:05:00,195.212,195.224,195.199,195.204,73200001.0
2005-02-02 11:06:00,195.219,195.219,195.169,195.179,53599999.0
2005-02-02 11:07:00,195.16,195.214,195.155,195.207,48599999.0
2005-02-02 11:08:00,195.214,195.214,195.172,195.185,31300000.0
2005-02-02 11:09:00,195.166,195.187,195.166,195.18,52700000.0
2005-02-02 11:10:00,195.189,195.189,195.151,195.151,41400000.0
2005-02-02 11:11:00,195.168,195.186,195.161,195.167,121200001.0
2005-02-02 11:12:00,195.181,195.183,195.153,195.179,62600000.0
2005-02-02 11:13:00,195.189,195.209,195.167,195.167,49000000.0
2005-02-02 11:14:00,195.183,195.213,195.175,195.2,36900000.0
2005-02-02 11:15:00,195.189,195.206,195.162,195.162,42700000.0
2005-02-02 11:16:00,195.185,195.217,195.18,195.212,46600000.0
2005-02-02 11:17:00,195.194,195.196,195.159,195.179,63600000.0
2005-02-02 11:18:00,195.166,195.175,195.138,195.149,61800000.0
2005-02-02 11:19:00,195.12,195.147,195.12,195.147,38100001.0
2005-02-02 11:20:00,195.152,195.168,195.137,195.151,47700000.0
2005-02-02 11:21:00,195.149,195.158,195.142,195.158,14400000.0
2005-02-02 11:22:00,195.145,195.146,195.052,195.056,22900000.0
2005-02-02 11:23:00,195.015,195.035,195.004,195.035,50799999.0
2005-02-02 11:24:00,195.033,195.092,195.033,195.092,40600000.0
2005-02-02 11:25:00,195.071,195.097,195.066,195.076,51400000.0
2005-02-02 11:26:00,195.048,195.102,195.046,195.099,45400000.0
2005-02-02 11:27:00,195.07,195.07,195.026,195.052,44600000.0
2005-02-02 11:28:00,195.048,195.085,195.041,195.075,74400001.0
2005-02-02 11:29:00,195.073,195.073,195.035,195.044,67100000.0
2005-02-02 11:30:00,195.082,195.098,195.039,195.089,55199999.0
2005-02-02 11:31:00,195.097,195.097,195.067,195.095,25900000.0
2005-02-02 11:32:00,195.073,195.073,195.035,195.048,34600000.0
2005-02-02 11:33:00,195.074,195.074,195.039,195.056,41500000.0
2005-02-02 11:34:00,195.021,195.034,195.013,195.034,49100001.0
2005-02-02 11:35:00,195.021,195.04,195.014,195.031,53400000.0
2005-02-02 11:36:00,194.979,195.026,194.969,195.011,65500000.0
2005-02-02 11:37:00,195.019,195.06,195.019,195.049,30500000.0
2005-02-02 11:38:00,195.037,195.037,195.002,195.025,65599999.0
2005-02-02 11:39:00,195.005,195.012,194.98,195.008,50700000.0
2005-02-02 11:40:00,195.006,195.033,194.996,195.033,65300000.0
2005-02-02 11:41:00,195.023,195.069,195.011,195.069,29200000.0
2005-02-02 11:42:00,195.059,195.059,194.944,194.959,98700001.0
2005-02-02 11:43:00,194.958,195.006,194.958,194.977,71700001.0
2005-02-02 11:44:00,195.006,195.017,194.976,195.017,56200000.0
2005-02-02 11:45:00,194.983,195.003,194.974,194.989,40700000.0
2005-02-02 11:46:00,194.996,194.996,194.96,194.97,39400000.0
2005-02-02 11:47:00,195.004,195.049,195.004,195.036,48400001.0
2005-02-02 11:48:00,195.041,195.063,195.025,195.025,73900001.0
2005-02-02 11:49:00,195.03,195.061,195.024,195.061,50600000.0
2005-02-02 11:50:00,195.066,195.066,195.032,195.033,44600000.0
2005-02-02 11:51:00,195.006,195.053,195.006,195.04,56700000.0
2005-02-02 11:52:00,195.016,195.084,195.016,195.084,25500000.0
2005-02-02 11:53:00,195.079,195.095,195.059,195.08,88699999.0
2005-02-02 11:54:00,195.094,195.094,195.071,195.084,24600000.0
2005-02-02 11:55:00,195.104,195.105,195.085,195.097,30200000.0
2005-02-02 11:56:00,195.096,195.126,195.087,195.126,56800000.0
2005-02-02 11:57:00,195.128,195.157,195.12,195.157,43300000.0
2005-02-02 11:58:00,195.173,195.173,195.143,195.15,20600000.0
2005-02-02 11:59:00,195.178,195.2,195.176,195.193,52100001.0
2005-02-02 12:00:00,195.213,195.213,195.17,195.184,39100000.0
2005-02-02 12:01:00,195.169,195.177,195.155,195.17,53400000.0
2005-02-02 12:02:00,195.159,195.175,195.146,195.175,71100000.0
2005-02-02 12:03:00,195.169,195.169,195.128,195.143,50200000.0
2005-02-02 12:04:00,195.151,195.172,195.139,195.151,44199999.0
2005-02-02 12:05:00,195.132,195.135,195.103,195.103,64200000.0
2005-02-02 12:06:00,195.086,195.12,195.086,195.1,38700000.0
2005-02-02 12:07:00,195.113,195.13,195.085,195.117,69400000.0
2005-02-02 12:08:00,195.116,195.15,195.116,195.146,32900000.0
2005-02-02 12:09:00,195.121,195.133,195.112,195.115,86400001.0
2005-02-02 12:10:00,195.112,195.115,195.087,195.112,36800000.0
2005-02-02 12:11:00,195.111,195.113,195.084,195.088,40000000.0
2005-02-02 12:12:00,195.093,195.104,195.082,195.104,43100000.0
2005-02-02 12:13:00,195.109,195.154,195.109,195.154,44100000.0
2005-02-02 12:14:00,195.145,195.148,195.113,195.133,58800000.0
2005-02-02 12:15:00,195.151,195.156,195.124,195.144,63800000.0
2005-02-02 12:16:00,195.151,195.17,195.139,195.139,55400000.0
2005-02-02 12:17:00,195.159,195.192,195.149,195.173,44000000.0
2005-02-02 12:18:00,195.156,195.158,195.135,195.148,39600000.0
2005-02-02 12:19:00,195.132,195.153,195.13,195.137,61700000.0
2005-02-02 12:20:00,195.135,195.168,195.128,195.15,21800000.0
2005-02-02 12:21:00,195.156,195.191,195.13,195.162,44400000.0
2005-02-02 12:22:00,195.17,195.189,195.154,195.18,45100000.0
2005-02-02 12:23:00,195.184,195.195,195.169,195.169,9500000.0
2005-02-02 12:24:00,195.169,195.188,195.169,195.183,48900000.0
2005-02-02 12:25:00,195.17,195.197,195.159,195.188,74499998.0
2005-02-02 12:26:00,195.198,195.25,195.186,195.25,68300000.0
2005-02-02 12:27:00,195.246,195.253,195.219,195.227,82899999.0
2005-02-02 12:28:00,195.277,195.277,195.24,195.245,41900000.0
2005-02-02 12:29:00,195.23,195.26,195.209,195.223,71900000.0
2005-02-02 12:30:00,195.203,195.235,195.181,195.22,77499999.0
2005-02-02 12:31:00,195.208,195.222,195.185,195.213,54800000.0
2005-02-02 12:32:00,195.203,195.235,195.183,195.235,49000000.0
2005-02-02 12:33:00,195.23,195.233,195.208,195.23,43200000.0
2005-02-02 12:34:00,195.225,195.242,195.225,195.236,19500000.0
2005-02-02 12:35:00,195.244,195.254,195.174,195.209,26800000.0
2005-02-02 12:36:00,195.196,195.217,195.185,195.2,54600000.0
2005-02-02 12:37:00,195.218,195.218,195.191,195.209,80800000.0
2005-02-02 12:38:00,195.197,195.233,195.194,195.215,69600000.0
2005-02-02 12:39:00,195.201,195.229,195.197,195.229,73899999.0
2005-02-02 12:40:00,195.229,195.245,195.229,195.242,43400000.0
2005-02-02 12:41:00,195.245,195.275,195.218,195.269,65600000.0
2005-02-02 12:42:00,195.269,195.271,195.249,195.252,73500000.0
2005-02-02 12:43:00,195.27,195.274,195.247,195.255,64500001.0
2005-02-02 12:44:00,195.276,195.288,195.259,195.267,51800000.0
2005-02-02 12:45:00,195.253,195.266,195.234,195.247,57500000.0
2005-02-02 12:46:00,195.258,195.305,195.258,195.288,13600000.0
2005-02-02 12:47:00,195.27,195.271,195.222,195.227,60600000.0
2005-02-02 12:48:00,195.208,195.208,195.143,195.166,56200001.0
2005-02-02 12:49:00,195.137,195.155,195.112,195.112,74700000.0
2005-02-02 12:50:00,195.133,195.152,195.12,195.147,34500000.0
2005-02-02 12:51:00,195.142,195.169,195.138,195.159,54000000.0
2005-02-02 12:52:00,195.178,195.178,195.14,195.163,60900000.0
2005-02-02 12:53:00,195.16,195.172,195.095,195.095,26400000.0
2005-02-02 12:54:00,195.119,195.125,195.093,195.115,47200000.0
2005-02-02 12:55:00,195.088,195.128,195.07,195.128,47400000.0
2005-02-02 12:56:00,195.102,195.111,194.994,195.012,46300000.0
2005-02-02 12:57:00,194.994,195.027,194.973,195.007,53000000.0
2005-02-02 12:58:00,195.004,195.047,194.993,195.037,43600000.0
2005-02-02 12:59:00,195.032,195.04,195.003,195.012,64799999.0
2005-02-02 13:00:00,194.985,195.004,194.965,194.99,49900000.0
2005-02-02 13:01:00,194.969,194.988,194.955,194.978,32200000.0
2005-02-02 13:02:00,194.935,194.973,194.918,194.952,44600000.0
2005-02-02 13:03:00,194.957,194.984,194.94,194.981,70800000.0
2005-02-02 13:04:00,194.955,195.047,194.955,195.039,53100000.0
2005-02-02 13:05:00,195.069,195.07,195.045,195.046,74300000.0
2005-02-02 13:06:00,195.05,195.181,195.05,195.181,75100001.0
2005-02-02 13:07:00,195.195,195.269,195.187,195.257,40200000.0
2005-02-02 13:08:00,195.219,195.26,195.211,195.243,51000000.0
2005-02-02 13:09:00,195.261,195.263,195.205,195.205,53100000.0
2005-02-02 13:10:00,195.19,195.229,195.187,195.222,63899999.0
2005-02-02 13:11:00,195.204,195.235,195.198,195.23,42500000.0
2005-02-02 13:12:00,195.202,195.215,195.162,195.207,61300000.0
2005-02-02 13:13:00,195.204,195.228,195.202,195.21,46100000.0
2005-02-02 13:14:00,195.22,195.22,195.165,195.189,76500000.0
2005-02-02 13:15:00,195.204,195.218,195.188,195.217,45400001.0
2005-02-02 13:16:00,195.243,195.245,195.201,195.234,58500000.0
2005-02-02 13:17:00,195.214,195.229,195.183,195.183,62800000.0
2005-02-02 13:18:00,195.207,195.207,195.157,195.175,48700000.0
2005-02-02 13:19:00,195.157,195.179,195.142,195.154,48200000.0
2005-02-02 13:20:00,195.168,195.168,195.115,195.122,110499999.0
2005-02-02 13:21:00,195.143,195.16,195.105,195.111,53599999.0
2005-02-02 13:22:00,195.117,195.124,195.097,195.111,41700000.0
2005-02-02 13:23:00,195.124,195.124,195.092,195.115,91000001.0
2005-02-02 13:24:00,195.14,195.14,195.111,195.128,42899999.0
2005-02-02 13:25:00,195.127,195.156,195.12,195.137,51400000.0
2005-02-02 13:26:00,195.162,195.162,195.088,195.091,28500000.0
2005-02-02 13:27:00,195.083,195.159,195.083,195.148,52500000.0
2005-02-02 13:28:00,195.157,195.167,195.132,195.163,41500000.0
2005-02-02 13:29:00,195.193,195.202,195.166,195.2,46900000.0
2005-02-02 13:30:00,195.209,195.219,195.171,195.219,48600000.0
2005-02-02 13:31:00,195.195,195.213,195.186,195.186,69300000.0
2005-02-02 13:32:00,195.172,195.216,195.166,195.2,37400000.0
2005-02-02 13:33:00,195.211,195.212,195.165,195.185,69000000.0
2005-02-02 13:34:00,195.171,195.192,195.164,195.181,56500000.0
2005-02-02 13:35:00,195.176,195.209,195.166,195.209,31800000.0
2005-02-02 13:36:00,195.211,195.221,195.184,195.184,32400000.0
2005-02-02 13:37:00,195.188,195.197,195.165,195.166,32900000.0
2005-02-02 13:38:00,195.194,195.199,195.156,195.156,54299999.0
2005-02-02 13:39:00,195.172,195.178,195.139,195.142,82200000.0
2005-02-02 13:40:00,195.129,195.161,195.129,195.161,97599999.0
2005-02-02 13:41:00,195.145,195.178,195.139,195.154,57900000.0
2005-02-02 13:42:00,195.148,195.209,195.116,195.209,38000000.0
2005-02-02 13:43:00,195.217,195.218,195.187,195.204,53700001.0
2005-02-02 13:44:00,195.19,195.199,195.173,195.197,115699998.0
2005-02-02 13:45:00,195.176,195.178,195.139,195.162,22000000.0
2005-02-02 13:46:00,195.151,195.212,195.151,195.184,48000000.0
2005-02-02 13:47:00,195.192,195.2,195.164,195.197,44400000.0
2005-02-02 13:48:00,195.22,195.22,195.171,195.171,33900000.0
2005-02-02 13:49:00,195.184,195.205,195.174,195.205,55800001.0
2005-02-02 13:50:00,195.236,195.237,195.194,195.205,63100001.0
2005-02-02 13:51:00,195.192,195.216,195.167,195.187,30100000.0
2005-02-02 13:52:00,195.186,195.199,195.143,195.145,47200000.0
2005-02-02 13:53:00,195.161,195.194,195.148,195.156,34600000.0
2005-02-02 13:54:00,195.145,195.191,195.131,195.172,74800001.0
2005-02-02 13:55:00,195.136,195.136,195.085,195.09,36000000.0
2005-02-02 13:56:00,195.094,195.139,195.094,195.129,24600000.0
2005-02-02 13:57:00,195.132,195.143,195.108,195.121,93800001.0
2005-02-02 13:58:00,195.145,195.145,195.089,195.095,61200000.0
2005-02-02 13:59:00,195.105,195.12,195.068,195.09,35000000.0
2005-02-02 14:00:00,195.11,195.136,195.085,195.097,31900000.0
2005-02-02 14:01:00,195.107,195.12,195.084,195.118,49099999.0
2005-02-02 14:02:00,195.104,195.119,195.094,195.102,54200000.0
2005-02-02 14:03:00,195.112,195.137,195.103,195.137,43100001.0
2005-02-02 14:04:00,195.128,195.147,195.113,195.138,69200000.0
2005-02-02 14:05:00,195.118,195.152,195.108,195.152,34700000.0
2005-02-02 14:06:00,195.128,195.144,195.117,195.14,36900000.0
2005-02-02 14:07:00,195.141,195.154,195.122,195.14,82600000.0
2005-02-02 14:08:00,195.13,195.169,195.085,195.169,29400000.0
2005-02-02 14:09:00,195.163,195.163,195.134,195.145,23900000.0
2005-02-02 14:10:00,195.141,195.157,195.131,195.148,42100000.0
2005-02-02 14:11:00,195.176,195.18,195.15,195.169,48700000.0
2005-02-02 14:12:00,195.117,195.17,195.117,195.167,40600000.0
2005-02-02 14:13:00,195.167,195.19,195.139,195.165,25200000.0
2005-02-02 14:14:00,195.176,195.19,195.152,195.19,52400000.0
2005-02-02 14:15:00,195.19,195.205,195.168,195.187,84500000.0
2005-02-02 14:16:00,195.2,195.2,195.19,195.195,26200000.0
2005-02-02 14:17:00,195.189,195.204,195.168,195.178,45700000.0
2005-02-02 14:18:00,195.164,195.19,195.159,195.177,53200000.0
2005-02-02 14:19:00,195.165,195.172,195.095,195.095,66600000.0
2005-02-02 14:20:00,195.122,195.147,195.106,195.14,79200000.0
2005-02-02 14:21:00,195.146,195.168,195.132,195.168,22400000.0
2005-02-02 14:22:00,195.107,195.161,195.107,195.144,55699999.0
2005-02-02 14:23:00,195.137,195.14,195.123,195.131,19100000.0
2005-02-02 14:24:00,195.136,195.153,195.116,195.116,46400000.0
2005-02-02 14:25:00,195.134,195.134,195.098,195.115,27400000.0
2005-02-02 14:26:00,195.076,195.129,195.076,195.129,10900000.0
2005-02-02 14:27:00,195.122,195.16,195.122,195.16,65099999.0
2005-02-02 14:28:00,195.138,195.149,195.127,195.149,31900000.0
2005-02-02 14:29:00,195.167,195.172,195.137,195.156,41700000.0
2005-02-02 14:30:00,195.149,195.169,195.115,195.124,34100000.0
2005-02-02 14:31:00,195.12,195.134,195.115,195.133,41800000.0
2005-02-02 14:32:00,195.141,195.154,195.118,195.13,37500000.0
2005-02-02 14:33:00,195.157,195.158,195.126,195.13,50300001.0
2005-02-02 14:34:00,195.138,195.142,195.126,195.129,61800000.0
2005-02-02 14:35:00,195.128,195.155,195.109,195.137,41900000.0
2005-02-02 14:36:00,195.16,195.16,195.102,195.102,19300000.0
2005-02-02 14:37:00,195.09,195.138,195.09,195.121,32700000.0
2005-02-02 14:38:00,195.079,195.123,195.075,195.123,50700000.0
2005-02-02 14:39:00,195.117,195.135,195.094,195.096,32600000.0
2005-02-02 14:40:00,195.132,195.164,195.11,195.164,37600000.0
2005-02-02 14:41:00,195.156,195.189,195.13,195.177,42500001.0
2005-02-02 14:42:00,195.135,195.188,195.13,195.175,35200000.0
2005-02-02 14:43:00,195.167,195.184,195.162,195.173,35000000.0
2005-02-02 14:44:00,195.192,195.192,195.142,195.162,46000000.0
2005-02-02 14:45:00,195.152,195.194,195.152,195.194,39900000.0
2005-02-02 14:46:00,195.166,195.178,195.139,195.141,30700000.0
2005-02-02 14:47:00,195.148,195.163,195.126,195.154,43600000.0
2005-02-02 14:48:00,195.149,195.185,195.137,195.185,23600000.0
2005-02-02 14:49:00,195.19,195.207,195.145,195.171,77299999.0
2005-02-02 14:50:00,195.155,195.171,195.139,195.15,59400000.0
2005-02-02 14:51:00,195.147,195.157,195.099,195.14,52900000.0
2005-02-02 14:52:00,195.158,195.158,195.116,195.14,44600000.0
2005-02-02 14:53:00,195.154,195.168,195.121,195.142,27600000.0
2005-02-02 14:54:00,195.153,195.153,195.118,195.138,102800000.0
2005-02-02 14:55:00,195.176,195.203,195.17,195.203,40700000.0
2005-02-02 14:56:00,195.22,195.233,195.193,195.22,33400000.0
2005-02-02 14:57:00,195.234,195.234,195.218,195.218,19600000.0
2005-02-02 14:58:00,195.243,195.251,195.215,195.24,56300000.0
2005-02-02 14:59:00,195.234,195.282,195.222,195.282,47100000.0
2005-02-02 15:00:00,195.311,195.326,195.279,195.279,61099999.0
2005-02-02 15:01:00,195.276,195.337,195.274,195.337,26300000.0
2005-02-02 15:02:00,195.347,195.427,195.347,195.427,72900000.0
2005-02-02 15:03:00,195.398,195.41,195.375,195.375,35100000.0
2005-02-02 15:04:00,195.348,195.348,195.327,195.329,29700000.0
2005-02-02 15:05:00,195.282,195.363,195.282,195.357,27400000.0
2005-02-02 15:06:00,195.368,195.422,195.368,195.409,43600000.0
2005-02-02 15:07:00,195.437,195.444,195.41,195.434,74200001.0
2005-02-02 15:08:00,195.431,195.449,195.415,195.435,36400000.0
2005-02-02 15:09:00,195.412,195.423,195.391,195.398,66900000.0
2005-02-02 15:10:00,195.391,195.4,195.379,195.382,42600000.0
2005-02-02 15:11:00,195.382,195.401,195.364,195.397,65700000.0
2005-02-02 15:12:00,195.393,195.432,195.393,195.415,54100000.0
2005-02-02 15:13:00,195.419,195.458,195.417,195.443,49400000.0
2005-02-02 15:14:00,195.433,195.433,195.388,195.424,41500000.0
2005-02-02 15:15:00,195.402,195.408,195.362,195.372,40100000.0
2005-02-02 15:16:00,195.377,195.39,195.372,195.39,41500001.0
2005-02-02 15:17:00,195.403,195.403,195.367,195.373,39200000.0
2005-02-02 15:18:00,195.38,195.426,195.379,195.426,32000000.0
2005-02-02 15:19:00,195.435,195.435,195.399,195.4,40600000.0
2005-02-02 15:20:00,195.424,195.467,195.424,195.462,53700000.0
2005-02-02 15:21:00,195.442,195.461,195.42,195.42,46300000.0
2005-02-02 15:22:00,195.422,195.486,195.422,195.474,77000000.0
2005-02-02 15:23:00,195.489,195.496,195.443,195.452,36400000.0
2005-02-02 15:24:00,195.461,195.465,195.423,195.443,35800000.0
2005-02-02 15:25:00,195.443,195.45,195.411,195.45,62200000.0
2005-02-02 15:26:00,195.448,195.455,195.425,195.438,73999999.0
2005-02-02 15:27:00,195.444,195.446,195.419,195.445,74399999.0
2005-02-02 15:28:00,195.409,195.425,195.396,195.417,34700000.0
2005-02-02 15:29:00,195.399,195.413,195.388,195.406,83200001.0
2005-02-02 15:30:00,195.405,195.452,195.4,195.441,35500000.0
2005-02-02 15:31:00,195.429,195.444,195.408,195.408,29800000.0
2005-02-02 15:32:00,195.399,195.431,195.381,195.409,24600000.0
2005-02-02 15:33:00,195.452,195.452,195.4,195.4,32199999.0
2005-02-02 15:34:00,195.425,195.436,195.395,195.395,15800000.0
2005-02-02 15:35:00,195.415,195.415,195.388,195.408,29100000.0
2005-02-02 15:36:00,195.426,195.426,195.372,195.391,32700000.0
2005-02-02 15:37:00,195.375,195.397,195.37,195.383,68700000.0
2005-02-02 15:38:00,195.375,195.375,195.312,195.319,53700000.0
2005-02-02 15:39:00,195.334,195.334,195.279,195.299,48499999.0
2005-02-02 15:40:00,195.315,195.322,195.279,195.302,28700000.0
2005-02-02 15:41:00,195.325,195.37,195.301,195.37,54500000.0
2005-02-02 15:42:00,195.355,195.405,195.351,195.401,21900000.0
2005-02-02 15:43:00,195.384,195.398,195.355,195.356,43600000.0
2005-02-02 15:44:00,195.357,195.38,195.352,195.361,39500000.0
2005-02-02 15:45:00,195.343,195.366,195.334,195.341,29300000.0
2005-02-02 15:46:00,195.402,195.43,195.374,195.43,57900001.0
2005-02-02 15:47:00,195.443,195.511,195.438,195.507,61000000.0
2005-02-02 15:48:00,195.494,195.502,195.472,195.502,17900000.0
2005-02-02 15:49:00,195.492,195.492,195.416,195.46,45100000.0
2005-02-02 15:50:00,195.441,195.45,195.425,195.441,47100000.0
2005-02-02 15:51:00,195.43,195.44,195.408,195.43,56600000.0
2005-02-02 15:52:00,195.421,195.421,195.393,195.395,47900000.0
2005-02-02 15:53:00,195.405,195.416,195.394,195.403,69600000.0
2005-02-02 15:54:00,195.401,195.401,195.357,195.39,56699999.0
2005-02-02 15:55:00,195.409,195.451,195.389,195.451,41399999.0
2005-02-02 15:56:00,195.446,195.446,195.398,195.398,14200000.0
2005-02-02 15:57:00,195.398,195.427,195.39,195.39,26800000.0
2005-02-02 15:58:00,195.39,195.402,195.387,195.387,31600000.0
2005-02-02 15:59:00,195.387,195.391,195.343,195.352,42800000.0
2005-02-02 16:00:00,195.333,195.404,195.331,195.399,29100000.0
2005-02-02 16:01:00,195.409,195.418,195.372,195.398,58000000.0
2005-02-02 16:02:00,195.388,195.44,195.388,195.44,75600000.0
2005-02-02 16:03:00,195.445,195.46,195.439,195.455,62600000.0
2005-02-02 16:04:00,195.444,195.492,195.438,195.482,22800000.0
2005-02-02 16:05:00,195.525,195.525,195.462,195.462,36999999.0
2005-02-02 16:06:00,195.466,195.482,195.437,195.442,45500000.0
2005-02-02 16:07:00,195.45,195.469,195.436,195.444,32900000.0
2005-02-02 16:08:00,195.456,195.5,195.45,195.492,55700000.0
2005-02-02 16:09:00,195.469,195.512,195.469,195.495,67800001.0
2005-02-02 16:10:00,195.488,195.502,195.476,195.498,57500001.0
2005-02-02 16:11:00,195.498,195.535,195.488,195.498,69299999.0
2005-02-02 16:12:00,195.524,195.54,195.496,195.54,31200000.0
2005-02-02 16:13:00,195.512,195.544,195.51,195.526,27700000.0
2005-02-02 16:14:00,195.521,195.544,195.515,195.517,68000001.0
2005-02-02 16:15:00,195.516,195.535,195.505,195.51,81100000.0
2005-02-02 16:16:00,195.498,195.526,195.496,195.496,25300000.0
2005-02-02 16:17:00,195.509,195.544,195.507,195.52,63700001.0
2005-02-02 16:18:00,195.513,195.527,195.49,195.515,29800000.0
2005-02-02 16:19:00,195.511,195.522,195.496,195.511,33200000.0
2005-02-02 16:20:00,195.531,195.531,195.477,195.477,26400000.0
2005-02-02 16:21:00,195.509,195.521,195.451,195.451,69399999.0
2005-02-02 16:22:00,195.448,195.468,195.443,195.467,99600002.0
2005-02-02 16:23:00,195.477,195.477,195.437,195.455,45200000.0
2005-02-02 16:24:00,195.454,195.454,195.424,195.44,85900001.0
2005-02-02 16:25:00,195.426,195.489,195.417,195.489,84000002.0
2005-02-02 16:26:00,195.451,195.468,195.439,195.46,61499999.0
2005-02-02 16:27:00,195.449,195.456,195.41,195.415,21500000.0
2005-02-02 16:28:00,195.428,195.442,195.401,195.442,26200000.0
2005-02-02 16:29:00,195.438,195.471,195.435,195.448,64200000.0
2005-02-02 16:30:00,195.441,195.476,195.441,195.46,41000000.0
2005-02-02 16:31:00,195.459,195.481,195.448,195.481,74300001.0
2005-02-02 16:32:00,195.479,195.48,195.458,195.467,64000001.0
2005-02-02 16:33:00,195.464,195.471,195.448,195.458,88000000.0
2005-02-02 16:34:00,195.467,195.481,195.451,195.477,46300001.0
2005-02-02 16:35:00,195.475,195.475,195.434,195.449,45500000.0
2005-02-02 16:36:00,195.48,195.483,195.43,195.44,69300000.0
2005-02-02 16:37:00,195.459,195.475,195.442,195.457,56800000.0
2005-02-02 16:38:00,195.441,195.489,195.44,195.476,54599999.0
2005-02-02 16:39:00,195.475,195.494,195.453,195.464,44300000.0
2005-02-02 16:40:00,195.432,195.453,195.424,195.432,38100000.0
2005-02-02 16:41:00,195.439,195.45,195.418,195.44,63599999.0
2005-02-02 16:42:00,195.441,195.452,195.409,195.421,57000000.0
2005-02-02 16:43:00,195.435,195.456,195.426,195.45,49800000.0
2005-02-02 16:44:00,195.436,195.44,195.413,195.436,67500000.0
2005-02-02 16:45:00,195.443,195.482,195.443,195.482,60900000.0
2005-02-02 16:46:00,195.461,195.488,195.417,195.417,28900000.0
2005-02-02 16:47:00,195.416,195.43,195.387,195.43,42900000.0
2005-02-02 16:48:00,195.413,195.44,195.401,195.436,54100001.0
2005-02-02 16:49:00,195.441,195.473,195.441,195.462,50000001.0
2005-02-02 16:50:00,195.479,195.485,195.431,195.45,44600000.0
2005-02-02 16:51:00,195.452,195.462,195.404,195.445,68199999.0
2005-02-02 16:52:00,195.441,195.455,195.424,195.424,41900000.0
2005-02-02 16:53:00,195.411,195.452,195.403,195.403,65100000.0
2005-02-02 16:54:00,195.38,195.422,195.38,195.416,36600000.0
2005-02-02 16:55:00,195.401,195.454,195.401,195.445,44000000.0
2005-02-02 16:56:00,195.455,195.455,195.406,195.436,89600000.0
2005-02-02 16:57:00,195.438,195.453,195.414,195.417,41700000.0
2005-02-02 16:58:00,195.408,195.435,195.394,195.413,54800000.0
2005-02-02 16:59:00,195.437,195.442,195.373,195.373,52000000.0
2005-02-02 17:00:00,195.374,195.422,195.374,195.422,23700000.0
2005-02-02 17:01:00,195.451,195.472,195.444,195.446,49500000.0
2005-02-02 17:02:00,195.441,195.441,195.404,195.422,53500000.0
2005-02-02 17:03:00,195.419,195.436,195.41,195.428,78099999.0
2005-02-02 17:04:00,195.442,195.442,195.413,195.418,77400000.0
2005-02-02 17:05:00,195.415,195.496,195.415,195.492,27400000.0
2005-02-02 17:06:00,195.509,195.509,195.438,195.468,69300000.0
2005-02-02 17:07:00,195.489,195.489,195.422,195.425,55200000.0
2005-02-02 17:08:00,195.445,195.487,195.437,195.487,33400000.0
2005-02-02 17:09:00,195.476,195.481,195.433,195.433,42700000.0
2005-02-02 17:10:00,195.418,195.446,195.409,195.412,72100000.0
2005-02-02 17:11:00,195.439,195.531,195.436,195.524,54300001.0
2005-02-02 17:12:00,195.518,195.534,195.49,195.49,28300000.0
2005-02-02 17:13:00,195.499,195.517,195.483,195.517,62500000.0
2005-02-02 17:14:00,195.53,195.53,195.479,195.492,41500000.0
2005-02-02 17:15:00,195.519,195.519,195.474,195.491,43200000.0
2005-02-02 17:16:00,195.484,195.504,195.477,195.488,51900001.0
2005-02-02 17:17:00,195.467,195.467,195.432,195.432,49199999.0
2005-02-02 17:18:00,195.458,195.489,195.442,195.469,51100000.0
2005-02-02 17:19:00,195.505,195.511,195.481,195.498,103800000.0
2005-02-02 17:20:00,195.474,195.504,195.46,195.469,72799999.0
2005-02-02 17:21:00,195.474,195.478,195.436,195.436,56300000.0
2005-02-02 17:22:00,195.433,195.484,195.433,195.472,37800000.0
2005-02-02 17:23:00,195.466,195.524,195.462,195.524,24900000.0
2005-02-02 17:24:00,195.52,195.54,195.478,195.485,23400000.0
2005-02-02 17:25:00,195.431,195.482,195.423,195.449,94600001.0
2005-02-02 17:26:00,195.492,195.501,195.461,195.471,41500000.0
2005-02-02 17:27:00,195.501,195.523,195.483,195.507,41300000.0
2005-02-02 17:28:00,195.493,195.502,195.472,195.485,60100000.0
2005-02-02 17:29:00,195.492,195.504,195.483,195.49,91900001.0
2005-02-02 17:30:00,195.514,195.528,195.49,195.528,43200000.0
2005-02-02 17:31:00,195.498,195.527,195.498,195.525,30500000.0
2005-02-02 17:32:00,195.522,195.529,195.486,195.514,68599999.0
2005-02-02 17:33:00,195.496,195.523,195.481,195.523,33200000.0
2005-02-02 17:34:00,195.498,195.5,195.475,195.5,27800000.0
2005-02-02 17:35:00,195.473,195.494,195.452,195.463,71699999.0
2005-02-02 17:36:00,195.477,195.496,195.458,195.475,43400000.0
2005-02-02 17:37:00,195.498,195.498,195.453,195.475,62099999.0
2005-02-02 17:38:00,195.488,195.494,195.46,195.487,22700000.0
2005-02-02 17:39:00,195.471,195.471,195.423,195.445,17700000.0
2005-02-02 17:40:00,195.446,195.455,195.426,195.432,22100000.0
2005-02-02 17:41:00,195.45,195.475,195.428,195.443,44200000.0
2005-02-02 17:42:00,195.424,195.445,195.405,195.445,42300000.0
2005-02-02 17:43:00,195.438,195.445,195.4,195.428,59600000.0
2005-02-02 17:44:00,195.418,195.456,195.418,195.456,37500000.0
2005-02-02 17:45:00,195.471,195.482,195.453,195.474,38900000.0
2005-02-02 17:46:00,195.494,195.494,195.461,195.461,62300000.0
2005-02-02 17:47:00,195.502,195.522,195.48,195.494,48600000.0
2005-02-02 17:48:00,195.523,195.523,195.494,195.517,50300000.0
2005-02-02 17:49:00,195.531,195.537,195.504,195.509,46900001.0
2005-02-02 17:50:00,195.529,195.529,195.475,195.475,43800000.0
2005-02-02 17:51:00,195.474,195.521,195.474,195.488,44900000.0
2005-02-02 17:52:00,195.522,195.525,195.48,195.523,30000000.0
2005-02-02 17:53:00,195.49,195.492,195.46,195.484,53499999.0
2005-02-02 17:54:00,195.471,195.505,195.466,195.491,39500000.0
2005-02-02 17:55:00,195.485,195.503,195.463,195.494,64900001.0
2005-02-02 17:56:00,195.503,195.529,195.497,195.508,94199998.0
2005-02-02 17:57:00,195.495,195.535,195.495,195.525,31800000.0
2005-02-02 17:58:00,195.555,195.613,195.555,195.613,55400000.0
2005-02-02 17:59:00,195.652,195.74,195.652,195.74,99200001.0
2005-02-02 18:00:00,195.767,195.767,195.677,195.677,67600000.0
2005-02-02 18:01:00,195.682,195.709,195.673,195.675,460299996.0
2005-02-02 18:02:00,195.678,195.702,195.657,195.697,774400003.0
2005-02-02 18:03:00,195.694,195.694,195.635,195.66,574100002.0
2005-02-02 18:04:00,195.676,195.689,195.64,195.68,485200003.0
2005-02-02 18:05:00,195.694,195.72,195.671,195.688,736200001.0
2005-02-02 18:06:00,195.682,195.711,195.668,195.7,617600003.0
2005-02-02 18:07:00,195.704,195.735,195.683,195.683,821099995.0
2005-02-02 18:08:00,195.68,195.707,195.65,195.693,766700002.0
2005-02-02 18:09:00,195.67,195.696,195.651,195.663,510299999.0
2005-02-02 18:10:00,195.658,195.692,195.632,195.671,562500002.0
2005-02-02 18:11:00,195.665,195.682,195.626,195.634,384900001.0
2005-02-02 18:12:00,195.637,195.654,195.604,195.617,341000004.0
2005-02-02 18:13:00,195.633,195.726,195.633,195.726,409499999.0
2005-02-02 18:14:00,195.707,195.736,195.696,195.717,714699995.0
2005-02-02 18:15:00,195.699,195.711,195.656,195.691,815800000.0
2005-02-02 18:16:00,195.703,195.732,195.683,195.73,595900002.0
2005-02-02 18:17:00,195.757,195.811,195.749,195.771,149099999.0
2005-02-02 18:18:00,195.782,195.871,195.778,195.846,415699998.0
2005-02-02 18:19:00,195.836,195.84,195.772,195.795,524300002.0
2005-02-02 18:20:00,195.781,195.807,195.756,195.761,613699999.0
2005-02-02 18:21:00,195.772,195.831,195.764,195.799,613899998.0
2005-02-02 18:22:00,195.813,195.831,195.773,195.787,539300000.0
2005-02-02 18:23:00,195.785,195.79,195.722,195.758,801399999.0
2005-02-02 18:24:00,195.749,195.794,195.749,195.76,448800000.0
2005-02-02 18:25:00,195.777,195.801,195.717,195.774,468799999.0
2005-02-02 18:26:00,195.803,195.817,195.75,195.771,383300002.0
2005-02-02 18:27:00,195.759,195.794,195.735,195.773,411200000.0
2005-02-02 18:28:00,195.765,195.778,195.727,195.73,361500000.0
2005-02-02 18:29:00,195.742,195.754,195.711,195.754,529700001.0
2005-02-02 18:30:00,195.76,195.829,195.736,195.814,324800001.0
2005-02-02 18:31:00,195.839,195.923,195.812,195.909,406499998.0
2005-02-02 18:32:00,195.908,195.919,195.887,195.911,475800001.0
2005-02-02 18:33:00,195.914,195.922,195.868,195.88,500000003.0
2005-02-02 18:34:00,195.878,195.882,195.849,195.874,513600000.0
2005-02-02 18:35:00,195.882,195.919,195.848,195.901,525500003.0
2005-02-02 18:36:00,195.9,195.959,195.894,195.923,358300003.0
2005-02-02 18:37:00,195.935,195.939,195.872,195.872,132200000.0
2005-02-02 18:38:00,195.88,195.885,195.85,195.877,159399999.0
2005-02-02 18:39:00,195.865,195.874,195.817,195.855,162600001.0
2005-02-02 18:40:00,195.838,195.89,195.818,195.829,280500001.0
2005-02-02 18:41:00,195.818,195.846,195.797,195.843,220100000.0
2005-02-02 18:42:00,195.828,195.847,195.802,195.81,253400002.0
2005-02-02 18:43:00,195.827,195.866,195.827,195.851,109500001.0
2005-02-02 18:44:00,195.859,195.881,195.821,195.84,357200001.0
2005-02-02 18:45:00,195.823,195.871,195.81,195.827,173000000.0
2005-02-02 18:46:00,195.84,195.858,195.818,195.844,181000000.0
2005-02-02 18:47:00,195.833,195.85,195.816,195.822,100500001.0
2005-02-02 18:48:00,195.834,195.845,195.816,195.818,138900000.0
2005-02-02 18:49:00,195.816,195.84,195.808,195.832,153100000.0
2005-02-02 18:50:00,195.867,195.92,195.852,195.92,235900000.0
2005-02-02 18:51:00,195.906,195.906,195.828,195.853,244000001.0
2005-02-02 18:52:00,195.873,195.892,195.832,195.866,286200002.0
2005-02-02 18:53:00,195.874,195.896,195.755,195.755,233200000.0
2005-02-02 18:54:00,195.762,195.807,195.715,195.76,233100000.0
2005-02-02 18:55:00,195.744,195.793,195.732,195.754,290599998.0
2005-02-02 18:56:00,195.751,195.804,195.751,195.804,47200001.0
2005-02-02 18:57:00,195.778,195.793,195.725,195.725,180200001.0
2005-02-02 18:58:00,195.74,195.762,195.697,195.731,358099999.0
2005-02-02 18:59:00,195.725,195.758,195.72,195.735,222900001.0
2005-02-02 19:00:00,195.759,195.821,195.753,195.767,113700001.0
2005-02-02 19:01:00,195.745,195.776,195.7,195.748,111600000.0
2005-02-02 19:02:00,195.76,195.847,195.76,195.84,194400000.0
2005-02-02 19:03:00,195.852,195.886,195.843,195.854,383600000.0
2005-02-02 19:04:00,195.846,195.879,195.814,195.87,166200002.0
2005-02-02 19:05:00,195.86,195.928,195.842,195.928,174799999.0
2005-02-02 19:06:00,195.93,195.946,195.853,195.909,441499999.0
2005-02-02 19:07:00,195.898,195.919,195.877,195.912,286199999.0
2005-02-02 19:08:00,195.9,195.92,195.862,195.885,412699999.0
2005-02-02 19:09:00,195.854,195.873,195.819,195.834,133700000.0
2005-02-02 19:10:00,195.849,195.862,195.823,195.849,121900000.0
2005-02-02 19:11:00,195.813,195.83,195.805,195.82,67600001.0
2005-02-02 19:12:00,195.778,195.799,195.747,195.766,86800000.0
2005-02-02 19:13:00,195.752,195.819,195.752,195.808,169800000.0
2005-02-02 19:14:00,195.818,195.838,195.797,195.819,292999999.0
2005-02-02 19:15:00,195.816,195.843,195.798,195.825,273900003.0
2005-02-02 19:16:00,195.86,195.863,195.824,195.837,48600000.0
2005-02-02 19:17:00,195.835,195.878,195.814,195.865,140600000.0
2005-02-02 19:18:00,195.858,195.891,195.85,195.884,171500000.0
2005-02-02 19:19:00,195.857,195.891,195.838,195.861,200800000.0
2005-02-02 19:20:00,195.839,195.869,195.828,195.848,144300001.0
2005-02-02 19:21:00,195.847,195.867,195.828,195.86,146000001.0
2005-02-02 19:22:00,195.882,195.899,195.856,195.895,113400000.0
2005-02-02 19:23:00,195.889,195.9,195.864,195.865,450599999.0
2005-02-02 19:24:00,195.875,195.893,195.845,195.85,128200000.0
2005-02-02 19:25:00,195.855,195.874,195.8,195.874,193100000.0
2005-02-02 19:26:00,195.865,195.89,195.838,195.838,450900001.0
2005-02-02 19:27:00,195.832,195.861,195.826,195.851,281400000.0
2005-02-02 19:28:00,195.865,195.865,195.827,195.865,204500000.0
2005-02-02 19:29:00,195.835,195.835,195.793,195.816,99600000.0
2005-02-02 19:30:00,195.826,195.876,195.826,195.859,289300003.0
2005-02-02 19:31:00,195.877,195.906,195.854,195.872,159699998.0
2005-02-02 19:32:00,195.869,195.869,195.806,195.823,407499999.0
2005-02-02 19:33:00,195.808,195.844,195.797,195.844,183900000.0
2005-02-02 19:34:00,195.838,195.857,195.805,195.831,207900001.0
2005-02-02 19:35:00,195.824,195.865,195.818,195.831,423499999.0
2005-02-02 19:36:00,195.83,195.838,195.786,195.799,292200000.0
2005-02-02 19:37:00,195.785,195.785,195.737,195.773,115500000.0
2005-02-02 19:38:00,195.78,195.793,195.757,195.77,223800000.0
2005-02-02 19:39:00,195.766,195.784,195.717,195.761,234200000.0
2005-02-02 19:40:00,195.781,195.788,195.756,195.761,278399999.0
2005-02-02 19:41:00,195.76,195.806,195.731,195.751,336600001.0
2005-02-02 19:42:00,195.742,195.769,195.709,195.732,132500000.0
2005-02-02 19:43:00,195.756,195.768,195.747,195.765,82400000.0
2005-02-02 19:44:00,195.765,195.781,195.725,195.737,248700001.0
2005-02-02 19:45:00,195.745,195.745,195.709,195.738,142400001.0
2005-02-02 19:46:00,195.73,195.738,195.695,195.738,124900000.0
2005-02-02 19:47:00,195.737,195.737,195.704,195.726,82800000.0
2005-02-02 19:48:00,195.699,195.73,195.692,195.711,242400001.0
2005-02-02 19:49:00,195.697,195.725,195.667,195.681,160900001.0
2005-02-02 19:50:00,195.671,195.706,195.664,195.7,113300001.0
2005-02-02 19:51:00,195.693,195.694,195.654,195.685,136800000.0
2005-02-02 19:52:00,195.697,195.731,195.679,195.73,116700000.0
2005-02-02 19:53:00,195.741,195.783,195.73,195.776,195399998.0
2005-02-02 19:54:00,195.775,195.786,195.754,195.786,146200000.0
2005-02-02 19:55:00,195.776,195.782,195.733,195.757,71399999.0
2005-02-02 19:56:00,195.739,195.767,195.727,195.767,102199999.0
2005-02-02 19:57:00,195.715,195.756,195.715,195.744,116300000.0
2005-02-02 19:58:00,195.74,195.747,195.692,195.692,236200000.0
2005-02-02 19:59:00,195.735,195.735,195.698,195.706,204500000.0
2005-02-02 20:00:00,195.698,195.739,195.698,195.736,122900001.0
2005-02-02 20:01:00,195.727,195.746,195.703,195.715,96100001.0
2005-02-02 20:02:00,195.71,195.737,195.702,195.702,175500000.0
2005-02-02 20:03:00,195.727,195.75,195.705,195.729,116100000.0
2005-02-02 20:04:00,195.724,195.745,195.702,195.712,188200000.0
2005-02-02 20:05:00,195.681,195.75,195.681,195.743,140600000.0
2005-02-02 20:06:00,195.755,195.77,195.737,195.748,213100001.0
2005-02-02 20:07:00,195.749,195.763,195.733,195.763,156700001.0
2005-02-02 20:08:00,195.777,195.816,195.777,195.785,210900000.0
2005-02-02 20:09:00,195.774,195.8,195.744,195.793,103900001.0
2005-02-02 20:10:00,195.8,195.816,195.761,195.815,131300000.0
2005-02-02 20:11:00,195.813,195.815,195.766,195.815,247300000.0
2005-02-02 20:12:00,195.818,195.84,195.797,195.829,568100000.0
2005-02-02 20:13:00,195.785,195.841,195.785,195.841,173299999.0
2005-02-02 20:14:00,195.788,195.856,195.788,195.852,188600001.0
2005-02-02 20:15:00,195.839,195.855,195.818,195.84,287700001.0
2005-02-02 20:16:00,195.83,195.857,195.82,195.825,171299999.0
2005-02-02 20:17:00,195.83,195.851,195.82,195.85,39200000.0
2005-02-02 20:18:00,195.828,195.843,195.781,195.83,148000000.0
2005-02-02 20:19:00,195.825,195.83,195.809,195.815,209799998.0
2005-02-02 20:20:00,195.832,195.833,195.793,195.829,283599998.0
2005-02-02 20:21:00,195.814,195.82,195.797,195.808,167900000.0
2005-02-02 20:22:00,195.828,195.828,195.792,195.815,173599999.0
2005-02-02 20:23:00,195.829,195.833,195.807,195.812,164100000.0
2005-02-02 20:24:00,195.797,195.822,195.791,195.791,126800000.0
2005-02-02 20:25:00,195.795,195.811,195.776,195.784,249100000.0
2005-02-02 20:26:00,195.797,195.819,195.781,195.804,318699999.0
2005-02-02 20:27:00,195.747,195.792,195.747,195.782,193000000.0
2005-02-02 20:28:00,195.778,195.821,195.773,195.793,442499999.0
2005-02-02 20:29:00,195.783,195.814,195.781,195.795,410600001.0
2005-02-02 20:30:00,195.784,195.791,195.758,195.775,570200003.0
2005-02-02 20:31:00,195.762,195.801,195.756,195.796,366900002.0
2005-02-02 20:32:00,195.801,195.812,195.779,195.798,519300001.0
2005-02-02 20:33:00,195.798,195.808,195.776,195.792,148899999.0
2005-02-02 20:34:00,195.788,195.808,195.758,195.8,115600000.0
2005-02-02 20:35:00,195.801,195.801,195.758,195.774,117000000.0
2005-02-02 20:36:00,195.771,195.78,195.738,195.78,148200000.0
2005-02-02 20:37:00,195.768,195.819,195.76,195.819,124699999.0
2005-02-02 20:38:00,195.795,195.816,195.77,195.788,244099998.0
2005-02-02 20:39:00,195.82,195.82,195.782,195.806,237199999.0
2005-02-02 20:40:00,195.785,195.824,195.783,195.809,428999999.0
2005-02-02 20:41:00,195.8,195.812,195.77,195.802,161200001.0
2005-02-02 20:42:00,195.804,195.829,195.79,195.821,207700000.0
2005-02-02 20:43:00,195.818,195.827,195.769,195.769,279000001.0
2005-02-02 20:44:00,195.81,195.833,195.786,195.82,364299999.0
2005-02-02 20:45:00,195.819,195.82,195.779,195.789,281700000.0
2005-02-02 20:46:00,195.806,195.813,195.78,195.793,331599998.0
2005-02-02 20:47:00,195.801,195.834,195.797,195.818,197399999.0
2005-02-02 20:48:00,195.814,195.818,195.782,195.792,253900001.0
2005-02-02 20:49:00,195.797,195.818,195.778,195.818,116900000.0
2005-02-02 20:50:00,195.816,195.833,195.803,195.803,356300000.0
2005-02-02 20:51:00,195.78,195.818,195.78,195.797,154700001.0
2005-02-02 20:52:00,195.82,195.82,195.773,195.795,129900001.0
2005-02-02 20:53:00,195.805,195.826,195.765,195.807,238499999.0
2005-02-02 20:54:00,195.81,195.81,195.713,195.769,182699997.0
2005-02-02 20:55:00,195.787,195.787,195.75,195.76,397000001.0
2005-02-02 20:56:00,195.765,195.78,195.717,195.773,229900001.0
2005-02-02 20:57:00,195.786,195.811,195.763,195.786,387699999.0
2005-02-02 20:58:00,195.787,195.821,195.771,195.815,301000001.0
2005-02-02 20:59:00,195.825,195.834,195.787,195.807,523500000.0
2005-02-02 21:00:00,195.808,195.808,195.774,195.784,416300000.0
2005-02-02 21:01:00,195.793,195.799,195.762,195.762,413800003.0
2005-02-02 21:02:00,195.79,195.79,195.741,195.741,265500001.0
2005-02-02 21:03:00,195.777,195.808,195.777,195.797,225400000.0
2005-02-02 21:04:00,195.811,195.811,195.762,195.778,88800000.0
2005-02-02 21:05:00,195.772,195.802,195.767,195.783,103600000.0
2005-02-02 21:06:00,195.799,195.821,195.793,195.814,181299999.0
2005-02-02 21:07:00,195.814,195.834,195.778,195.8,190200002.0
2005-02-02 21:08:00,195.8,195.827,195.797,195.817,182200000.0
2005-02-02 21:09:00,195.822,195.833,195.78,195.823,100800000.0
2005-02-02 21:10:00,195.829,195.831,195.797,195.823,91900000.0
2005-02-02 21:11:00,195.861,195.904,195.837,195.9,120400000.0
2005-02-02 21:12:00,195.9,195.911,195.884,195.908,110600001.0
2005-02-02 21:13:00,195.895,195.895,195.832,195.862,123500000.0
2005-02-02 21:14:00,195.836,195.895,195.832,195.877,300700001.0
2005-02-02 21:15:00,195.881,195.91,195.856,195.91,283500000.0
2005-02-02 21:16:00,195.906,195.913,195.845,195.881,110200000.0
2005-02-02 21:17:00,195.884,195.931,195.787,195.79,265000001.0
2005-02-02 21:18:00,195.792,195.863,195.786,195.787,137600000.0
2005-02-02 21:19:00,195.809,195.832,195.757,195.815,245300002.0
2005-02-02 21:20:00,195.79,195.812,195.706,195.801,310999999.0
2005-02-02 21:21:00,195.795,195.852,195.739,195.751,282000002.0
2005-02-02 21:22:00,195.77,195.784,195.722,195.736,248200000.0
2005-02-02 21:23:00,195.748,195.814,195.737,195.787,179399999.0
2005-02-02 21:24:00,195.787,195.871,195.772,195.848,188400000.0
2005-02-02 21:25:00,195.882,195.938,195.866,195.938,224199997.0
2005-02-02 21:26:00,195.935,195.952,195.887,195.895,109499999.0
2005-02-02 21:27:00,195.905,195.905,195.838,195.847,205000000.0
2005-02-02 21:28:00,195.85,195.888,195.834,195.888,98800000.0
2005-02-02 21:29:00,195.867,195.876,195.816,195.85,83700000.0
2005-02-02 21:30:00,195.841,195.881,195.815,195.867,81900000.0
2005-02-02 21:31:00,195.853,195.869,195.83,195.83,63500000.0
2005-02-02 21:32:00,195.841,195.887,195.827,195.876,91400000.0
2005-02-02 21:33:00,195.881,195.899,195.864,195.873,181200000.0
2005-02-02 21:34:00,195.871,195.871,195.835,195.843,127499999.0
2005-02-02 21:35:00,195.843,195.854,195.835,195.84,35800000.0
2005-02-02 21:36:00,195.864,195.864,195.807,195.815,62800000.0
2005-02-02 21:37:00,195.793,195.795,195.727,195.728,83399999.0
2005-02-02 21:38:00,195.734,195.796,195.734,195.779,89099999.0
2005-02-02 21:39:00,195.766,195.791,195.761,195.791,41600001.0
2005-02-02 21:40:00,195.763,195.771,195.711,195.711,76200001.0
2005-02-02 21:41:00,195.676,195.708,195.66,195.704,35900000.0
2005-02-02 21:42:00,195.703,195.732,195.658,195.693,150700000.0
2005-02-02 21:43:00,195.686,195.717,195.677,195.692,64100001.0
2005-02-02 21:44:00,195.69,195.699,195.657,195.67,154800000.0
2005-02-02 21:45:00,195.678,195.711,195.673,195.705,88600000.0
2005-02-02 21:46:00,195.697,195.741,195.678,195.725,136400000.0
2005-02-02 21:47:00,195.723,195.739,195.686,195.727,103200000.0
2005-02-02 21:48:00,195.725,195.73,195.701,195.729,92800000.0
2005-02-02 21:49:00,195.679,195.741,195.672,195.697,38400000.0
2005-02-02 21:50:00,195.724,195.724,195.67,195.695,49900000.0
2005-02-02 21:51:00,195.696,195.72,195.658,195.714,100299999.0
2005-02-02 21:52:00,195.71,195.73,195.699,195.715,64400000.0
2005-02-02 21:53:00,195.703,195.722,195.684,195.722,47000001.0
2005-02-02 21:54:00,195.737,195.737,195.689,195.706,88000000.0
2005-02-02 21:55:00,195.742,195.77,195.729,195.763,55600000.0
2005-02-02 21:56:00,195.767,195.767,195.705,195.716,35800000.0
2005-02-02 21:57:00,195.713,195.733,195.705,195.733,80099999.0
2005-02-02 21:58:00,195.742,195.752,195.717,195.74,34300000.0
2005-02-02 21:59:00,195.751,195.751,195.71,195.729,191400001.0
2005-02-02 22:00:00,195.735,195.747,195.703,195.746,211499999.0
2005-02-02 22:01:00,195.743,195.743,195.669,195.71,167099999.0
2005-02-02 22:02:00,195.724,195.744,195.684,195.705,288800002.0
2005-02-02 22:03:00,195.707,195.712,195.665,195.67,120800001.0
2005-02-02 22:04:00,195.667,195.689,195.667,195.684,134800000.0
2005-02-02 22:05:00,195.688,195.71,195.667,195.668,59800000.0
2005-02-02 22:06:00,195.71,195.71,195.682,195.682,71900000.0
2005-02-02 22:07:00,195.651,195.681,195.628,195.628,54600000.0
2005-02-02 22:08:00,195.653,195.687,195.645,195.687,86899999.0
2005-02-02 22:09:00,195.692,195.709,195.671,195.702,15100000.0
2005-02-02 22:10:00,195.736,195.742,195.696,195.724,67000001.0
2005-02-02 22:11:00,195.74,195.743,195.697,195.72,97900000.0
2005-02-02 22:12:00,195.708,195.713,195.688,195.7,87300000.0
2005-02-02 22:13:00,195.716,195.716,195.691,195.713,58000001.0
2005-02-02 22:14:00,195.686,195.697,195.673,195.685,22700000.0
2005-02-02 22:15:00,195.685,195.747,195.672,195.728,196700003.0
2005-02-02 22:16:00,195.717,195.762,195.717,195.726,237500001.0
2005-02-02 22:17:00,195.714,195.719,195.695,195.695,74100000.0
2005-02-02 22:18:00,195.716,195.741,195.704,195.724,73500000.0
2005-02-02 22:19:00,195.714,195.722,195.672,195.72,57700000.0
2005-02-02 22:20:00,195.71,195.71,195.61,195.638,58200000.0
2005-02-02 22:21:00,195.656,195.663,195.613,195.639,35900000.0
2005-02-02 22:22:00,195.657,195.674,195.65,195.65,53500000.0
2005-02-02 22:23:00,195.667,195.697,195.653,195.662,72900000.0
2005-02-02 22:24:00,195.67,195.703,195.657,195.667,44800000.0
2005-02-02 22:25:00,195.707,195.707,195.661,195.674,64500000.0
2005-02-02 22:26:00,195.682,195.687,195.644,195.644,61200000.0
2005-02-02 22:27:00,195.656,195.656,195.603,195.619,233399999.0
2005-02-02 22:28:00,195.648,195.648,195.597,195.621,40600000.0
2005-02-02 22:29:00,195.637,195.647,195.624,195.647,143600000.0
2005-02-02 22:30:00,195.645,195.652,195.613,195.652,53100000.0
2005-02-02 22:31:00,195.63,195.663,195.63,195.653,54100000.0
2005-02-02 22:32:00,195.645,195.685,195.645,195.673,107300001.0
2005-02-02 22:33:00,195.67,195.686,195.636,195.682,173100000.0
2005-02-02 22:34:00,195.649,195.661,195.616,195.652,275200000.0
2005-02-02 22:35:00,195.651,195.651,195.632,195.64,31100000.0
2005-02-02 22:36:00,195.645,195.645,195.595,195.597,96199999.0
2005-02-02 22:37:00,195.573,195.598,195.573,195.598,105900000.0
2005-02-02 22:38:00,195.617,195.623,195.59,195.59,29400000.0
2005-02-02 22:39:00,195.588,195.604,195.57,195.598,37000001.0
2005-02-02 22:40:00,195.588,195.588,195.554,195.574,62900000.0
2005-02-02 22:41:00,195.579,195.579,195.545,195.577,87000001.0
2005-02-02 22:42:00,195.571,195.572,195.531,195.55,26900000.0
2005-02-02 22:43:00,195.572,195.572,195.517,195.517,64000000.0
2005-02-02 22:44:00,195.507,195.541,195.457,195.496,130300000.0
2005-02-02 22:45:00,195.489,195.514,195.464,195.511,123100000.0
2005-02-02 22:46:00,195.516,195.529,195.503,195.518,47300000.0
2005-02-02 22:47:00,195.521,195.554,195.515,195.536,46500000.0
2005-02-02 22:48:00,195.546,195.546,195.492,195.503,45800000.0
2005-02-02 22:49:00,195.447,195.476,195.435,195.45,56600000.0
2005-02-02 22:50:00,195.451,195.464,195.437,195.457,22100000.0
2005-02-02 22:51:00,195.439,195.462,195.424,195.455,93200000.0
2005-02-02 22:52:00,195.421,195.466,195.421,195.459,49100000.0
2005-02-02 22:53:00,195.447,195.468,195.418,195.451,119900000.0
2005-02-02 22:54:00,195.45,195.452,195.411,195.452,54000000.0
2005-02-02 22:55:00,195.477,195.482,195.464,195.469,44400000.0
2005-02-02 22:56:00,195.462,195.487,195.448,195.471,88300000.0
2005-02-02 22:57:00,195.506,195.582,195.492,195.544,62400000.0
2005-02-02 22:58:00,195.586,195.589,195.566,195.566,44700000.0
2005-02-02 22:59:00,195.566,195.588,195.561,195.568,68400000.0
2005-02-02 23:00:00,195.532,195.546,195.513,195.513,65300000.0
2005-02-02 23:01:00,195.487,195.495,195.47,195.495,23600000.0
2005-02-02 23:02:00,195.475,195.483,195.442,195.442,67700001.0
2005-02-02 23:03:00,195.432,195.46,195.384,195.391,64100000.0
2005-02-02 23:04:00,195.401,195.413,195.374,195.413,33800000.0
2005-02-02 23:05:00,195.402,195.404,195.395,195.395,37400000.0
2005-02-02 23:06:00,195.388,195.408,195.38,195.393,14800000.0
2005-02-02 23:07:00,195.394,195.406,195.388,195.405,14000000.0
2005-02-02 23:08:00,195.415,195.417,195.369,195.417,30500000.0
2005-02-02 23:09:00,195.424,195.433,195.387,195.43,53299999.0
2005-02-02 23:10:00,195.434,195.449,195.408,195.437,57300000.0
2005-02-02 23:11:00,195.418,195.432,195.414,195.432,39300000.0
2005-02-02 23:12:00,195.411,195.442,195.409,195.433,43400001.0
2005-02-02 23:13:00,195.418,195.433,195.393,195.411,18900000.0
2005-02-02 23:14:00,195.417,195.428,195.404,195.408,70700000.0
2005-02-02 23:15:00,195.421,195.421,195.39,195.414,31800000.0
2005-02-02 23:16:00,195.393,195.436,195.386,195.414,49800000.0
2005-02-02 23:17:00,195.426,195.426,195.373,195.384,28200000.0
2005-02-02 23:18:00,195.384,195.405,195.366,195.402,48000000.0
2005-02-02 23:19:00,195.415,195.417,195.402,195.417,44200000.0
2005-02-02 23:20:00,195.423,195.427,195.397,195.427,44700000.0
2005-02-02 23:21:00,195.443,195.443,195.405,195.425,47200000.0
2005-02-02 23:22:00,195.387,195.418,195.373,195.418,71299999.0
2005-02-02 23:23:00,195.423,195.458,195.396,195.437,81600001.0
2005-02-02 23:24:00,195.461,195.464,195.439,195.452,75100000.0
2005-02-02 23:25:00,195.447,195.472,195.436,195.436,27700000.0
2005-02-02 23:26:00,195.444,195.45,195.369,195.369,55900000.0
2005-02-02 23:27:00,195.427,195.441,195.357,195.359,52000000.0
2005-02-02 23:28:00,195.401,195.441,195.401,195.416,84100000.0
2005-02-02 23:29:00,195.417,195.417,195.35,195.366,60899999.0
2005-02-02 23:30:00,195.388,195.411,195.355,195.403,70000001.0
2005-02-02 23:31:00,195.401,195.408,195.358,195.358,38000000.0
2005-02-02 23:32:00,195.412,195.412,195.372,195.372,89100000.0
2005-02-02 23:33:00,195.402,195.402,195.342,195.378,51200000.0
2005-02-02 23:34:00,195.375,195.397,195.37,195.381,52300001.0
2005-02-02 23:35:00,195.388,195.392,195.364,195.367,58500001.0
2005-02-02 23:36:00,195.392,195.422,195.392,195.395,69000001.0
2005-02-02 23:37:00,195.429,195.429,195.397,195.398,51599999.0
2005-02-02 23:38:00,195.446,195.446,195.372,195.373,41900001.0
2005-02-02 23:39:00,195.396,195.422,195.377,195.422,39700000.0
2005-02-02 23:40:00,195.414,195.423,195.383,195.384,68300001.0
2005-02-02 23:41:00,195.388,195.419,195.362,195.412,18200000.0
2005-02-02 23:42:00,195.4,195.425,195.368,195.368,32600000.0
2005-02-02 23:43:00,195.412,195.419,195.385,195.4,46100000.0
2005-02-02 23:44:00,195.382,195.396,195.362,195.385,67800000.0
2005-02-02 23:45:00,195.411,195.437,195.402,195.409,50700000.0
2005-02-02 23:46:00,195.404,195.409,195.371,195.396,20500000.0
2005-02-02 23:47:00,195.39,195.42,195.375,195.413,61399999.0
2005-02-02 23:48:00,195.393,195.432,195.393,195.432,31299999.0
2005-02-02 23:49:00,195.407,195.407,195.359,195.378,43900000.0
2005-02-02 23:50:00,195.376,195.376,195.348,195.364,43100001.0
2005-02-02 23:51:00,195.374,195.374,195.329,195.338,48900000.0
2005-02-02 23:52:00,195.345,195.345,195.31,195.312,38400000.0
2005-02-02 23:53:00,195.334,195.334,195.289,195.29,91400000.0
2005-02-02 23:54:00,195.308,195.324,195.284,195.285,78700001.0
2005-02-02 23:55:00,195.325,195.327,195.275,195.284,15400000.0
2005-02-02 23:56:00,195.298,195.31,195.274,195.31,66400000.0
2005-02-02 23:57:00,195.308,195.323,195.289,195.323,37400000.0
2005-02-02 23:58:00,195.325,195.339,195.312,195.312,58500000.0
2005-02-02 23:59:00,195.325,195.35,195.325,195.35,15100000.0
2005-02-03 00:00:00,195.342,195.357,195.337,195.344,33700000.0
2005-02-03 00:01:00,195.323,195.343,195.304,195.341,53699999.0
2005-02-03 00:02:00,195.339,195.366,195.337,195.364,55400000.0
2005-02-03 00:03:00,195.364,195.372,195.321,195.372,86999999.0
2005-02-03 00:04:00,195.358,195.397,195.358,195.383,62800001.0
2005-02-03 00:05:00,195.369,195.383,195.35,195.361,50100000.0
2005-02-03 00:06:00,195.378,195.4,195.378,195.389,33200000.0
2005-02-03 00:07:00,195.401,195.401,195.371,195.394,43800000.0
2005-02-03 00:08:00,195.398,195.412,195.37,195.412,61700000.0
2005-02-03 00:09:00,195.378,195.405,195.369,195.403,37700000.0
2005-02-03 00:10:00,195.404,195.416,195.389,195.398,51600000.0
2005-02-03 00:11:00,195.403,195.422,195.39,195.422,46300000.0
2005-02-03 00:12:00,195.409,195.429,195.4,195.42,61400000.0
2005-02-03 00:13:00,195.398,195.415,195.393,195.414,70900000.0
2005-02-03 00:14:00,195.411,195.423,195.394,195.423,80700001.0
2005-02-03 00:15:00,195.434,195.473,195.418,195.472,53900000.0
2005-02-03 00:16:00,195.461,195.475,195.45,195.456,93099999.0
2005-02-03 00:17:00,195.457,195.469,195.43,195.43,41700001.0
2005-02-03 00:18:00,195.455,195.469,195.431,195.46,37300000.0
2005-02-03 00:19:00,195.471,195.513,195.47,195.507,61600000.0
2005-02-03 00:20:00,195.485,195.533,195.485,195.495,34900000.0
2005-02-03 00:21:00,195.513,195.523,195.502,195.502,47900000.0
2005-02-03 00:22:00,195.468,195.501,195.468,195.489,78200000.0
2005-02-03 00:23:00,195.533,195.533,195.502,195.511,36700000.0
2005-02-03 00:24:00,195.515,195.528,195.508,195.516,51100001.0
2005-02-03 00:25:00,195.525,195.538,195.519,195.519,63800000.0
2005-02-03 00:26:00,195.555,195.579,195.54,195.54,27600000.0
2005-02-03 00:27:00,195.527,195.575,195.527,195.563,52800000.0
2005-02-03 00:28:00,195.584,195.584,195.53,195.557,30700000.0
2005-02-03 00:29:00,195.567,195.567,195.525,195.561,52400000.0
2005-02-03 00:30:00,195.525,195.575,195.505,195.572,41200000.0
2005-02-03 00:31:00,195.573,195.573,195.53,195.53,36800000.0
2005-02-03 00:32:00,195.557,195.564,195.518,195.527,26400000.0
2005-02-03 00:33:00,195.548,195.562,195.525,195.553,49400000.0
2005-02-03 00:34:00,195.542,195.542,195.502,195.531,47700000.0
2005-02-03 00:35:00,195.533,195.575,195.533,195.575,51900000.0
2005-02-03 00:36:00,195.54,195.561,195.529,195.541,32200000.0
2005-02-03 00:37:00,195.528,195.572,195.522,195.539,44700000.0
2005-02-03 00:38:00,195.573,195.573,195.536,195.555,35400000.0
2005-02-03 00:39:00,195.566,195.567,195.527,195.55,80000001.0
2005-02-03 00:40:00,195.561,195.561,195.527,195.542,26800000.0
2005-02-03 00:41:00,195.521,195.549,195.511,195.549,37400000.0
2005-02-03 00:42:00,195.537,195.547,195.525,195.525,34400000.0
2005-02-03 00:43:00,195.542,195.545,195.516,195.516,13100000.0
2005-02-03 00:44:00,195.525,195.525,195.472,195.523,37100000.0
2005-02-03 00:45:00,195.535,195.553,195.499,195.519,56500001.0
2005-02-03 00:46:00,195.508,195.529,195.504,195.518,24200000.0
2005-02-03 00:47:00,195.545,195.545,195.496,195.52,44099999.0
2005-02-03 00:48:00,195.499,195.515,195.49,195.503,56099999.0
2005-02-03 00:49:00,195.479,195.516,195.479,195.494,39900000.0
2005-02-03 00:50:00,195.529,195.529,195.483,195.503,64600001.0
2005-02-03 00:51:00,195.531,195.566,195.49,195.535,35600000.0
2005-02-03 00:52:00,195.553,195.571,195.524,195.546,67300000.0
2005-02-03 00:53:00,195.509,195.541,195.491,195.509,33500000.0
2005-02-03 00:54:00,195.552,195.595,195.551,195.585,41499999.0
2005-02-03 00:55:00,195.576,195.602,195.57,195.602,22700000.0
2005-02-03 00:56:00,195.602,195.605,195.59,195.605,31100000.0
2005-02-03 00:57:00,195.579,195.627,195.572,195.627,35800000.0
2005-02-03 00:58:00,195.589,195.617,195.589,195.608,49600001.0
2005-02-03 00:59:00,195.607,195.617,195.585,195.617,69100000.0
2005-02-03 01:00:00,195.609,195.609,195.578,195.587,42500000.0
2005-02-03 01:01:00,195.578,195.603,195.573,195.59,52000000.0
2005-02-03 01:02:00,195.645,195.66,195.615,195.66,52300000.0
2005-02-03 01:03:00,195.646,195.688,195.646,195.683,22400000.0
2005-02-03 01:04:00,195.659,195.689,195.659,195.675,40300000.0
2005-02-03 01:05:00,195.681,195.684,195.665,195.665,37400000.0
2005-02-03 01:06:00,195.67,195.685,195.668,195.668,29600000.0
2005-02-03 01:07:00,195.707,195.712,195.662,195.677,34500000.0
2005-02-03 01:08:00,195.697,195.698,195.645,195.645,22700000.0
2005-02-03 01:09:00,195.656,195.701,195.647,195.683,65799999.0
2005-02-03 01:10:00,195.647,195.672,195.624,195.624,55500002.0
2005-02-03 01:11:00,195.666,195.666,195.625,195.631,49700000.0
2005-02-03 01:12:00,195.652,195.66,195.629,195.64,86100000.0
2005-02-03 01:13:00,195.646,195.653,195.629,195.634,29000000.0
2005-02-03 01:14:00,195.618,195.654,195.608,195.608,68300000.0
2005-02-03 01:15:00,195.621,195.656,195.621,195.656,9600000.0
2005-02-03 01:16:00,195.624,195.632,195.593,195.62,34400000.0
2005-02-03 01:17:00,195.636,195.636,195.587,195.617,25900000.0
2005-02-03 01:18:00,195.637,195.644,195.628,195.644,54500000.0
2005-02-03 01:19:00,195.629,195.653,195.606,195.63,56300000.0
2005-02-03 01:20:00,195.634,195.634,195.603,195.623,40700000.0
2005-02-03 01:21:00,195.589,195.604,195.554,195.575,52400000.0
2005-02-03 01:22:00,195.615,195.615,195.567,195.6,43300000.0
2005-02-03 01:23:00,195.593,195.621,195.537,195.537,78099999.0
2005-02-03 01:24:00,195.588,195.611,195.587,195.6,69500000.0
2005-02-03 01:25:00,195.571,195.586,195.559,195.585,41500000.0
2005-02-03 01:26:00,195.588,195.61,195.554,195.584,60600000.0
2005-02-03 01:27:00,195.599,195.613,195.579,195.597,55900000.0
2005-02-03 01:28:00,195.571,195.58,195.558,195.559,41900000.0
2005-02-03 01:29:00,195.531,195.539,195.481,195.481,75199999.0
2005-02-03 01:30:00,195.513,195.513,195.462,195.462,29600000.0
2005-02-03 01:31:00,195.52,195.522,195.487,195.491,35900000.0
2005-02-03 01:32:00,195.517,195.517,195.475,195.502,34600000.0
2005-02-03 01:33:00,195.475,195.505,195.463,195.463,75400002.0
2005-02-03 01:34:00,195.503,195.503,195.485,195.485,35800000.0
2005-02-03 01:35:00,195.477,195.488,195.449,195.451,42400000.0
2005-02-03 01:36:00,195.476,195.5,195.476,195.496,60700000.0
2005-02-03 01:37:00,195.494,195.494,195.463,195.475,48800001.0
2005-02-03 01:38:00,195.449,195.537,195.449,195.537,43699999.0
2005-02-03 01:39:00,195.5,195.528,195.47,195.481,46100000.0
2005-02-03 01:40:00,195.433,195.462,195.397,195.437,47000000.0
2005-02-03 01:41:00,195.431,195.442,195.392,195.392,58000000.0
2005-02-03 01:42:00,195.381,195.417,195.378,195.417,19000000.0
2005-02-03 01:43:00,195.401,195.423,195.387,195.401,52600000.0
2005-02-03 01:44:00,195.427,195.427,195.362,195.362,67100000.0
2005-02-03 01:45:00,195.41,195.434,195.382,195.434,77500000.0
2005-02-03 01:46:00,195.415,195.445,195.389,195.445,74900001.0
2005-02-03 01:47:00,195.397,195.399,195.358,195.371,49299999.0
2005-02-03 01:48:00,195.354,195.358,195.305,195.328,38100000.0
2005-02-03 01:49:00,195.299,195.358,195.283,195.342,44700000.0
2005-02-03 01:50:00,195.34,195.346,195.314,195.314,54200000.0
2005-02-03 01:51:00,195.308,195.322,195.3,195.321,52100001.0
2005-02-03 01:52:00,195.319,195.319,195.257,195.257,34900000.0
2005-02-03 01:53:00,195.321,195.334,195.321,195.333,53400000.0
2005-02-03 01:54:00,195.317,195.323,195.248,195.248,38400001.0
2005-02-03 01:55:00,195.288,195.303,195.272,195.3,39500000.0
2005-02-03 01:56:00,195.294,195.323,195.287,195.315,37400000.0
2005-02-03 01:57:00,195.274,195.33,195.274,195.322,63100000.0
2005-02-03 01:58:00,195.318,195.339,195.318,195.331,73899999.0
2005-02-03 01:59:00,195.318,195.347,195.316,195.327,79300000.0
2005-02-03 02:00:00,195.323,195.36,195.323,195.35,28300000.0
2005-02-03 02:01:00,195.356,195.376,195.352,195.361,35900000.0
2005-02-03 02:02:00,195.379,195.386,195.295,195.336,63200000.0
2005-02-03 02:03:00,195.355,195.38,195.355,195.375,44300000.0
2005-02-03 02:04:00,195.371,195.415,195.331,195.415,64200000.0
2005-02-03 02:05:00,195.383,195.446,195.381,195.446,42600000.0
2005-02-03 02:06:00,195.425,195.442,195.414,195.434,26800000.0
2005-02-03 02:07:00,195.421,195.457,195.42,195.439,38400000.0
2005-02-03 02:08:00,195.411,195.429,195.4,195.429,49200000.0
2005-02-03 02:09:00,195.433,195.436,195.405,195.417,41400000.0
2005-02-03 02:10:00,195.445,195.453,195.409,195.433,48200000.0
2005-02-03 02:11:00,195.403,195.438,195.396,195.438,62500001.0
2005-02-03 02:12:00,195.359,195.447,195.359,195.447,46200000.0
2005-02-03 02:13:00,195.422,195.427,195.393,195.407,30900000.0
2005-02-03 02:14:00,195.417,195.449,195.389,195.449,47000000.0
2005-02-03 02:15:00,195.425,195.439,195.391,195.391,74300000.0
2005-02-03 02:16:00,195.4,195.45,195.4,195.44,46800000.0
2005-02-03 02:17:00,195.47,195.477,195.427,195.477,57299999.0
2005-02-03 02:18:00,195.45,195.484,195.45,195.484,52299999.0
2005-02-03 02:19:00,195.481,195.504,195.461,195.503,48300000.0
2005-02-03 02:20:00,195.508,195.528,195.5,195.512,36100000.0
2005-02-03 02:21:00,195.497,195.507,195.471,195.505,32600000.0
2005-02-03 02:22:00,195.476,195.524,195.476,195.505,25600000.0
2005-02-03 02:23:00,195.502,195.546,195.489,195.532,100399999.0
2005-02-03 02:24:00,195.531,195.596,195.528,195.596,20100000.0
2005-02-03 02:25:00,195.619,195.619,195.571,195.604,68000000.0
2005-02-03 02:26:00,195.607,195.613,195.563,195.608,56599999.0
2005-02-03 02:27:00,195.631,195.643,195.604,195.625,39900000.0
2005-02-03 02:28:00,195.642,195.642,195.593,195.593,70899999.0
2005-02-03 02:29:00,195.606,195.674,195.599,195.674,33100000.0
2005-02-03 02:30:00,195.662,195.683,195.656,195.666,79600000.0
2005-02-03 02:31:00,195.684,195.694,195.658,195.692,58600000.0
2005-02-03 02:32:00,195.716,195.724,195.69,195.713,29800000.0
2005-02-03 02:33:00,195.725,195.737,195.694,195.725,55900001.0
2005-02-03 02:34:00,195.716,195.718,195.67,195.716,66300000.0
2005-02-03 02:35:00,195.685,195.719,195.665,195.666,60000000.0
2005-02-03 02:36:00,195.713,195.74,195.704,195.74,82500000.0
2005-02-03 02:37:00,195.726,195.762,195.704,195.762,46000000.0
2005-02-03 02:38:00,195.762,195.803,195.762,195.78,56600000.0
2005-02-03 02:39:00,195.781,195.781,195.76,195.771,39600000.0
2005-02-03 02:40:00,195.769,195.816,195.765,195.789,84000000.0
2005-02-03 02:41:00,195.83,195.83,195.737,195.743,35800000.0
2005-02-03 02:42:00,195.74,195.741,195.725,195.736,52800001.0
2005-02-03 02:43:00,195.762,195.763,195.719,195.752,68400000.0
2005-02-03 02:44:00,195.733,195.766,195.733,195.752,43000000.0
2005-02-03 02:45:00,195.747,195.817,195.747,195.809,99200000.0
2005-02-03 02:46:00,195.774,195.799,195.768,195.796,64100001.0
2005-02-03 02:47:00,195.785,195.788,195.754,195.777,64200000.0
2005-02-03 02:48:00,195.775,195.775,195.747,195.76,48300000.0
2005-02-03 02:49:00,195.756,195.761,195.709,195.724,35500000.0
2005-02-03 02:50:00,195.743,195.752,195.712,195.752,94700000.0
2005-02-03 02:51:00,195.777,195.777,195.728,195.752,30900000.0
2005-02-03 02:52:00,195.768,195.768,195.729,195.753,48700000.0
2005-02-03 02:53:00,195.724,195.813,195.724,195.791,42200000.0
2005-02-03 02:54:00,195.798,195.823,195.786,195.823,51200000.0
2005-02-03 02:55:00,195.81,195.827,195.779,195.794,37100000.0
2005-02-03 02:56:00,195.814,195.834,195.804,195.827,56000000.0
2005-02-03 02:57:00,195.83,195.934,195.829,195.931,68100000.0
2005-02-03 02:58:00,195.943,195.964,195.931,195.962,31300001.0
2005-02-03 02:59:00,195.988,196.011,195.944,196.003,29200000.0
2005-02-03 03:00:00,196.002,196.002,195.961,195.984,77400000.0
2005-02-03 03:01:00,196.043,196.073,196.002,196.004,50400000.0
2005-02-03 03:02:00,195.98,195.994,195.929,195.94,49700000.0
2005-02-03 03:03:00,195.97,196.02,195.96,196.012,17600000.0
2005-02-03 03:04:00,196.015,196.036,195.901,195.901,60800000.0
2005-02-03 03:05:00,195.922,195.938,195.828,195.828,34300000.0
2005-02-03 03:06:00,195.806,195.833,195.794,195.797,107900001.0
2005-02-03 03:07:00,195.77,195.833,195.764,195.787,78200000.0
2005-02-03 03:08:00,195.796,195.813,195.78,195.785,59399999.0
2005-02-03 03:09:00,195.741,195.797,195.728,195.785,63400000.0
2005-02-03 03:10:00,195.779,195.779,195.735,195.741,46700000.0
2005-02-03 03:11:00,195.774,195.774,195.7,195.7,39500000.0
2005-02-03 03:12:00,195.725,195.755,195.723,195.742,35899999.0
2005-02-03 03:13:00,195.752,195.803,195.752,195.797,38000000.0
2005-02-03 03:14:00,195.805,195.823,195.798,195.823,77899999.0
2005-02-03 03:15:00,195.814,195.844,195.776,195.797,40400000.0
2005-02-03 03:16:00,195.813,195.842,195.794,195.832,84200000.0
2005-02-03 03:17:00,195.824,195.847,195.804,195.847,63299999.0
2005-02-03 03:18:00,195.857,195.897,195.857,195.889,46200000.0
2005-02-03 03:19:00,195.858,195.874,195.843,195.844,66700000.0
2005-02-03 03:20:00,195.829,195.877,195.829,195.859,46300000.0
2005-02-03 03:21:00,195.878,195.878,195.831,195.833,79399999.0
2005-02-03 03:22:00,195.801,195.832,195.794,195.805,93600000.0
2005-02-03 03:23:00,195.833,195.846,195.806,195.806,52400000.0
2005-02-03 03:24:00,195.809,195.847,195.806,195.806,53900000.0
2005-02-03 03:25:00,195.818,195.857,195.809,195.843,20800000.0
2005-02-03 03:26:00,195.855,195.866,195.853,195.861,51300000.0
2005-02-03 03:27:00,195.853,195.938,195.848,195.92,38300000.0
2005-02-03 03:28:00,195.912,195.916,195.854,195.888,42100000.0
2005-02-03 03:29:00,195.901,195.922,195.88,195.912,24100000.0
2005-02-03 03:30:00,195.927,195.938,195.825,195.825,35900000.0
2005-02-03 03:31:00,195.898,195.898,195.835,195.862,40200000.0
2005-02-03 03:32:00,195.876,195.884,195.851,195.851,45200000.0
2005-02-03 03:33:00,195.857,195.86,195.807,195.807,59000000.0
2005-02-03 03:34:00,195.777,195.822,195.777,195.812,61000000.0
2005-02-03 03:35:00,195.802,195.826,195.794,195.808,55500000.0
2005-02-03 03:36:00,195.822,195.833,195.797,195.814,38100000.0
2005-02-03 03:37:00,195.838,195.838,195.799,195.799,45700001.0
2005-02-03 03:38:00,195.825,195.825,195.793,195.813,38700000.0
2005-02-03 03:39:00,195.801,195.827,195.791,195.823,76500001.0
2005-02-03 03:40:00,195.805,195.836,195.791,195.836,65500000.0
2005-02-03 03:41:00,195.85,195.85,195.817,195.833,78800000.0
2005-02-03 03:42:00,195.826,195.85,195.803,195.825,92100000.0
2005-02-03 03:43:00,195.817,195.83,195.764,195.807,20500000.0
2005-02-03 03:44:00,195.805,195.81,195.785,195.803,41600000.0
2005-02-03 03:45:00,195.816,195.822,195.791,195.796,38300000.0
2005-02-03 03:46:00,195.791,195.819,195.791,195.819,83499999.0
2005-02-03 03:47:00,195.778,195.846,195.773,195.846,120900001.0
2005-02-03 03:48:00,195.82,195.829,195.791,195.797,63899999.0
2005-02-03 03:49:00,195.786,195.792,195.759,195.772,70100001.0
2005-02-03 03:50:00,195.809,195.809,195.768,195.787,66199999.0
2005-02-03 03:51:00,195.769,195.784,195.736,195.767,110600001.0
2005-02-03 03:52:00,195.769,195.813,195.76,195.794,60199999.0
2005-02-03 03:53:00,195.781,195.799,195.768,195.787,60899999.0
2005-02-03 03:54:00,195.77,195.864,195.764,195.864,71500000.0
2005-02-03 03:55:00,195.872,195.879,195.829,195.863,43299999.0
2005-02-03 03:56:00,195.887,195.927,195.883,195.927,44400000.0
2005-02-03 03:57:00,195.929,195.96,195.924,195.936,38000000.0
2005-02-03 03:58:00,195.902,195.969,195.902,195.96,52600000.0
2005-02-03 03:59:00,195.946,195.949,195.929,195.937,45600000.0
2005-02-03 04:00:00,195.961,195.99,195.958,195.99,44400000.0
2005-02-03 04:01:00,195.983,196.102,195.983,196.09,68000000.0
2005-02-03 04:02:00,196.085,196.088,195.983,196.005,61800000.0
2005-02-03 04:03:00,195.993,196.011,195.985,196.008,84300001.0
2005-02-03 04:04:00,195.997,196.002,195.982,195.983,25100000.0
2005-02-03 04:05:00,195.994,196.027,195.992,196.012,53500000.0
2005-02-03 04:06:00,196.009,196.039,195.992,196.039,90999999.0
2005-02-03 04:07:00,196.022,196.031,196.007,196.009,41300000.0
2005-02-03 04:08:00,196.022,196.046,195.998,196.002,44700000.0
2005-02-03 04:09:00,195.991,195.996,195.936,195.936,84999999.0
2005-02-03 04:10:00,195.968,195.968,195.878,195.881,58399999.0
2005-02-03 04:11:00,195.879,195.896,195.847,195.847,40800000.0
2005-02-03 04:12:00,195.837,195.872,195.837,195.852,43000000.0
2005-02-03 04:13:00,195.855,195.875,195.843,195.875,28200000.0
2005-02-03 04:14:00,195.895,195.918,195.842,195.842,60900000.0
2005-02-03 04:15:00,195.9,195.903,195.822,195.827,49900000.0
2005-02-03 04:16:00,195.847,195.876,195.844,195.863,40000000.0
2005-02-03 04:17:00,195.855,195.862,195.838,195.862,30200000.0
2005-02-03 04:18:00,195.855,195.895,195.851,195.878,56300000.0
2005-02-03 04:19:00,195.895,195.926,195.879,195.926,39100000.0
2005-02-03 04:20:00,195.92,195.932,195.91,195.91,46200000.0
2005-02-03 04:21:00,195.913,195.919,195.874,195.918,61299999.0
2005-02-03 04:22:00,195.906,195.934,195.878,195.92,53700000.0
2005-02-03 04:23:00,195.917,195.92,195.901,195.902,56600000.0
2005-02-03 04:24:00,195.907,195.924,195.893,195.924,70800001.0
2005-02-03 04:25:00,195.907,195.915,195.895,195.905,43100000.0
2005-02-03 04:26:00,195.899,195.91,195.872,195.895,40900000.0
2005-02-03 04:27:00,195.902,195.924,195.894,195.916,56100001.0
2005-02-03 04:28:00,195.906,195.93,195.901,195.917,44400000.0
2005-02-03 04:29:00,195.932,195.932,195.902,195.907,47899998.0
2005-02-03 04:30:00,195.919,195.931,195.907,195.92,56000000.0
2005-02-03 04:31:00,195.967,195.967,195.915,195.917,28800000.0
2005-02-03 04:32:00,195.926,195.962,195.924,195.952,28400000.0
2005-02-03 04:33:00,195.931,195.97,195.921,195.97,78000001.0
2005-02-03 04:34:00,195.968,195.975,195.923,195.923,44800001.0
2005-02-03 04:35:00,195.955,196.009,195.955,196.002,30500000.0
2005-02-03 04:36:00,195.979,196.023,195.979,195.993,48600000.0
2005-02-03 04:37:00,195.984,196.005,195.945,196.005,62500001.0
2005-02-03 04:38:00,196.004,196.012,195.95,195.998,44900000.0
2005-02-03 04:39:00,196.01,196.063,196.007,196.063,31700000.0
2005-02-03 04:40:00,196.042,196.042,195.983,196.0,62700000.0
2005-02-03 04:41:00,196.035,196.072,196.028,196.051,18100000.0
2005-02-03 04:42:00,196.054,196.07,196.032,196.05,52100000.0
2005-02-03 04:43:00,196.057,196.069,195.994,195.994,45500000.0
2005-02-03 04:44:00,195.997,196.004,195.986,195.994,48000000.0
2005-02-03 04:45:00,195.988,196.036,195.988,196.03,43800000.0
2005-02-03 04:46:00,196.006,196.046,196.0,196.012,86600001.0
2005-02-03 04:47:00,195.996,196.031,195.992,196.031,39000000.0
2005-02-03 04:48:00,196.025,196.028,195.99,196.012,30400000.0
2005-02-03 04:49:00,195.991,196.003,195.96,195.977,60200000.0
2005-02-03 04:50:00,196.015,196.024,195.969,195.969,73100000.0
2005-02-03 04:51:00,196.001,196.01,195.978,196.001,32200000.0
2005-02-03 04:52:00,195.977,195.996,195.977,195.977,52700000.0
2005-02-03 04:53:00,196.022,196.022,195.987,195.987,45000000.0
2005-02-03 04:54:00,196.004,196.004,195.981,196.004,95399999.0
2005-02-03 04:55:00,196.023,196.03,196.012,196.026,35200000.0
2005-02-03 04:56:00,196.039,196.051,196.028,196.038,81999999.0
2005-02-03 04:57:00,196.0,196.032,196.0,196.022,23100000.0
2005-02-03 04:58:00,196.008,196.038,196.0,196.013,58200000.0
2005-02-03 04:59:00,196.004,196.1,195.995,196.1,72500000.0
2005-02-03 05:00:00,196.153,196.257,196.153,196.257,43200000.0
2005-02-03 05:01:00,196.302,196.306,196.225,196.271,76300000.0
2005-02-03 05:02:00,196.273,196.28,196.24,196.243,49000000.0
2005-02-03 05:03:00,196.204,196.204,196.109,196.122,55800002.0
2005-02-03 05:04:00,196.152,196.164,196.115,196.12,59300000.0
2005-02-03 05:05:00,196.137,196.143,196.112,196.121,42100000.0
2005-02-03 05:06:00,196.085,196.102,196.049,196.049,62500000.0
2005-02-03 05:07:00,196.103,196.108,196.07,196.072,63200001.0
2005-02-03 05:08:00,196.075,196.111,196.075,196.108,48600000.0
2005-02-03 05:09:00,196.12,196.141,196.113,196.113,45199999.0
2005-02-03 05:10:00,196.116,196.126,196.06,196.124,34000000.0
2005-02-03 05:11:00,196.124,196.125,196.062,196.12,45000000.0
2005-02-03 05:12:00,196.13,196.173,196.12,196.168,80900000.0
2005-02-03 05:13:00,196.148,196.158,196.107,196.129,34800000.0
2005-02-03 05:14:00,196.136,196.136,196.079,196.098,43500000.0
2005-02-03 05:15:00,196.108,196.108,196.042,196.052,24300000.0
2005-02-03 05:16:00,196.059,196.068,196.04,196.061,44200000.0
2005-02-03 05:17:00,196.091,196.113,196.079,196.1,47400001.0
2005-02-03 05:18:00,196.086,196.104,196.058,196.068,29800000.0
2005-02-03 05:19:00,196.052,196.055,195.971,195.972,52900001.0
2005-02-03 05:20:00,196.032,196.036,195.983,196.036,57100000.0
2005-02-03 05:21:00,196.04,196.053,196.0,196.0,59700000.0
2005-02-03 05:22:00,195.997,196.017,195.979,195.992,81400000.0
2005-02-03 05:23:00,196.018,196.049,196.007,196.038,94000000.0
2005-02-03 05:24:00,196.038,196.038,195.992,196.017,50300000.0
2005-02-03 05:25:00,196.033,196.069,196.032,196.046,101900000.0
2005-02-03 05:26:00,196.029,196.066,196.018,196.045,33900000.0
2005-02-03 05:27:00,196.032,196.059,195.997,196.017,62500000.0
2005-02-03 05:28:00,196.038,196.046,196.014,196.046,66800001.0
2005-02-03 05:29:00,196.059,196.066,196.006,196.023,59400000.0
2005-02-03 05:30:00,196.043,196.054,196.005,196.032,39700000.0
2005-02-03 05:31:00,196.003,196.048,196.003,196.02,33900000.0
2005-02-03 05:32:00,196.042,196.063,195.997,196.063,79799999.0
2005-02-03 05:33:00,196.04,196.045,196.009,196.045,89300000.0
2005-02-03 05:34:00,196.059,196.076,196.031,196.05,44400000.0
2005-02-03 05:35:00,196.056,196.056,196.008,196.046,47600000.0
2005-02-03 05:36:00,196.046,196.046,196.017,196.03,44300000.0
2005-02-03 05:37:00,196.037,196.037,195.991,196.005,55900000.0
2005-02-03 05:38:00,195.959,196.041,195.959,196.035,49799999.0
2005-02-03 05:39:00,196.022,196.041,196.017,196.021,33500000.0
2005-02-03 05:40:00,196.036,196.044,196.009,196.044,45899999.0
2005-02-03 05:41:00,196.04,196.063,196.011,196.026,36900000.0
2005-02-03 05:42:00,196.027,196.029,196.005,196.02,76899999.0
2005-02-03 05:43:00,196.027,196.045,195.982,196.029,29500000.0
2005-02-03 05:44:00,196.07,196.07,196.016,196.04,68900000.0
2005-02-03 05:45:00,196.065,196.074,196.024,196.058,15400000.0
2005-02-03 05:46:00,196.062,196.094,196.056,196.082,67900001.0
2005-02-03 05:47:00,196.081,196.081,196.056,196.061,40600000.0
2005-02-03 05:48:00,196.069,196.069,196.028,196.063,92799998.0
2005-02-03 05:49:00,196.065,196.09,196.043,196.077,46100001.0
2005-02-03 05:50:00,196.05,196.1,196.05,196.1,62200000.0
2005-02-03 05:51:00,196.087,196.095,196.033,196.081,82099998.0
2005-02-03 05:52:00,196.063,196.106,196.063,196.106,91800000.0
2005-02-03 05:53:00,196.091,196.131,196.091,196.131,26500000.0
2005-02-03 05:54:00,196.122,196.142,196.091,196.101,45400000.0
2005-02-03 05:55:00,196.088,196.111,196.078,196.089,33000000.0
2005-02-03 05:56:00,196.104,196.131,196.07,196.131,45500000.0
2005-02-03 05:57:00,196.113,196.13,196.103,196.13,57000000.0
2005-02-03 05:58:00,196.123,196.13,196.104,196.13,32400000.0
2005-02-03 05:59:00,196.135,196.135,196.103,196.119,75500001.0
2005-02-03 06:00:00,196.129,196.13,196.104,196.125,50699999.0
2005-02-03 06:01:00,196.099,196.112,196.076,196.112,37000000.0
2005-02-03 06:02:00,196.119,196.133,196.091,196.11,43800001.0
2005-02-03 06:03:00,196.094,196.118,196.077,196.099,42400000.0
2005-02-03 06:04:00,196.119,196.15,196.112,196.15,37200000.0
2005-02-03 06:05:00,196.159,196.176,196.152,196.154,40200000.0
2005-02-03 06:06:00,196.186,196.202,196.155,196.187,67200001.0
2005-02-03 06:07:00,196.227,196.238,196.215,196.22,40200000.0
2005-02-03 06:08:00,196.236,196.236,196.205,196.235,23400000.0
2005-02-03 06:09:00,196.238,196.24,196.22,196.22,31500000.0
2005-02-03 06:10:00,196.198,196.233,196.198,196.224,65700001.0
2005-02-03 06:11:00,196.252,196.275,196.212,196.262,27900000.0
2005-02-03 06:12:00,196.248,196.248,196.194,196.203,68000000.0
2005-02-03 06:13:00,196.22,196.237,196.205,196.226,110699998.0
2005-02-03 06:14:00,196.24,196.261,196.201,196.247,86600000.0
2005-02-03 06:15:00,196.258,196.295,196.243,196.287,52400000.0
2005-02-03 06:16:00,196.249,196.274,196.236,196.252,41600000.0
2005-02-03 06:17:00,196.23,196.243,196.216,196.239,52700000.0
2005-02-03 06:18:00,196.236,196.253,196.228,196.236,49900000.0
2005-02-03 06:19:00,196.259,196.259,196.198,196.222,52400000.0
2005-02-03 06:20:00,196.242,196.242,196.193,196.201,62600001.0
2005-02-03 06:21:00,196.207,196.242,196.188,196.219,35400000.0
2005-02-03 06:22:00,196.213,196.248,196.197,196.246,47199999.0
2005-02-03 06:23:00,196.231,196.245,196.208,196.222,73700001.0
2005-02-03 06:24:00,196.244,196.252,196.192,196.235,81500000.0
2005-02-03 06:25:00,196.259,196.291,196.251,196.27,47800000.0
2005-02-03 06:26:00,196.274,196.295,196.245,196.295,35200000.0
2005-02-03 06:27:00,196.247,196.269,196.223,196.229,76899999.0
2005-02-03 06:28:00,196.203,196.23,196.182,196.23,49800000.0
2005-02-03 06:29:00,196.211,196.233,196.205,196.231,70700000.0
2005-02-03 06:30:00,196.252,196.266,196.225,196.249,40700000.0
2005-02-03 06:31:00,196.238,196.275,196.225,196.264,60000000.0
2005-02-03 06:32:00,196.243,196.279,196.243,196.267,36600000.0
2005-02-03 06:33:00,196.26,196.278,196.242,196.27,39200000.0
2005-02-03 06:34:00,196.256,196.297,196.254,196.297,44700000.0
2005-02-03 06:35:00,196.261,196.318,196.261,196.304,59300000.0
2005-02-03 06:36:00,196.295,196.295,196.228,196.235,30700000.0
2005-02-03 06:37:00,196.254,196.278,196.254,196.254,8600000.0
2005-02-03 06:38:00,196.279,196.279,196.244,196.276,28500000.0
2005-02-03 06:39:00,196.277,196.288,196.255,196.266,36700000.0
2005-02-03 06:40:00,196.248,196.285,196.234,196.263,52900000.0
2005-02-03 06:41:00,196.253,196.276,196.232,196.232,32400000.0
2005-02-03 06:42:00,196.234,196.263,196.207,196.263,58800000.0
2005-02-03 06:43:00,196.259,196.277,196.221,196.242,77600000.0
2005-02-03 06:44:00,196.236,196.266,196.228,196.228,52800000.0
2005-02-03 06:45:00,196.221,196.262,196.213,196.241,58000000.0
2005-02-03 06:46:00,196.214,196.242,196.201,196.227,49000000.0
2005-02-03 06:47:00,196.225,196.275,196.216,196.275,51100000.0
2005-02-03 06:48:00,196.282,196.289,196.239,196.289,84200002.0
2005-02-03 06:49:00,196.265,196.265,196.216,196.264,40800000.0
2005-02-03 06:50:00,196.294,196.312,196.28,196.28,31800000.0
2005-02-03 06:51:00,196.294,196.294,196.257,196.269,68800000.0
2005-02-03 06:52:00,196.261,196.28,196.257,196.279,72300000.0
2005-02-03 06:53:00,196.258,196.263,196.23,196.263,48300000.0
2005-02-03 06:54:00,196.235,196.247,196.218,196.236,45200000.0
2005-02-03 06:55:00,196.22,196.27,196.208,196.27,35800000.0
2005-02-03 06:56:00,196.256,196.259,196.231,196.248,63300000.0
2005-02-03 06:57:00,196.257,196.274,196.22,196.249,19500000.0
2005-02-03 06:58:00,196.219,196.229,196.216,196.225,55800000.0
2005-02-03 06:59:00,196.222,196.226,196.181,196.214,81499998.0
2005-02-03 07:00:00,196.224,196.233,196.176,196.182,66400000.0
2005-02-03 07:01:00,196.181,196.191,196.16,196.174,60100000.0
2005-02-03 07:02:00,196.173,196.195,196.16,196.184,35800000.0
2005-02-03 07:03:00,196.161,196.204,196.157,196.204,61700002.0
2005-02-03 07:04:00,196.199,196.206,196.124,196.173,57800001.0
2005-02-03 07:05:00,196.175,196.188,196.158,196.16,47900000.0
2005-02-03 07:06:00,196.144,196.163,196.107,196.11,77899999.0
2005-02-03 07:07:00,196.113,196.127,196.084,196.084,28600000.0
2005-02-03 07:08:00,196.098,196.143,196.082,196.134,36900000.0
2005-02-03 07:09:00,196.149,196.183,196.124,196.15,60500000.0
2005-02-03 07:10:00,196.183,196.183,196.122,196.141,28800000.0
2005-02-03 07:11:00,196.134,196.142,196.082,196.12,25000000.0
2005-02-03 07:12:00,196.102,196.126,196.09,196.122,55599999.0
2005-02-03 07:13:00,196.12,196.12,196.07,196.088,48300000.0
2005-02-03 07:14:00,196.069,196.086,196.046,196.084,88300000.0
2005-02-03 07:15:00,196.1,196.121,196.076,196.076,34600000.0
2005-02-03 07:16:00,196.065,196.106,196.055,196.091,55100000.0
2005-02-03 07:17:00,196.137,196.147,196.05,196.07,33200000.0
2005-02-03 07:18:00,196.051,196.095,196.041,196.065,31200000.0
2005-02-03 07:19:00,196.08,196.101,196.071,196.101,59100000.0
2005-02-03 07:20:00,196.096,196.098,196.059,196.067,44600000.0
2005-02-03 07:21:00,196.091,196.116,196.091,196.113,50200000.0
2005-02-03 07:22:00,196.06,196.08,196.044,196.064,26000000.0
2005-02-03 07:23:00,196.08,196.089,196.017,196.071,53400000.0
2005-02-03 07:24:00,196.067,196.085,196.046,196.05,103400001.0
2005-02-03 07:25:00,196.067,196.083,196.047,196.06,37500000.0
2005-02-03 07:26:00,196.06,196.09,196.047,196.083,37700000.0
2005-02-03 07:27:00,196.077,196.088,196.047,196.088,56000000.0
2005-02-03 07:28:00,196.081,196.083,196.038,196.039,60999999.0
2005-02-03 07:29:00,196.075,196.075,196.042,196.071,50000000.0
2005-02-03 07:30:00,196.045,196.082,196.041,196.06,38300000.0
2005-02-03 07:31:00,196.057,196.059,196.015,196.026,41600000.0
2005-02-03 07:32:00,196.033,196.036,196.013,196.036,25600000.0
2005-02-03 07:33:00,196.003,196.023,196.0,196.004,36900000.0
2005-02-03 07:34:00,196.011,196.041,195.997,196.029,29600000.0
2005-02-03 07:35:00,195.966,196.029,195.966,196.029,60800001.0
2005-02-03 07:36:00,196.023,196.046,196.002,196.033,46000000.0
2005-02-03 07:37:00,196.032,196.05,196.011,196.015,60500000.0
2005-02-03 07:38:00,196.009,196.05,196.009,196.05,46400000.0
2005-02-03 07:39:00,196.025,196.046,196.017,196.038,40700000.0
2005-02-03 07:40:00,196.041,196.07,196.02,196.068,38199999.0
2005-02-03 07:41:00,196.031,196.044,196.015,196.038,43200000.0
2005-02-03 07:42:00,196.013,196.034,196.003,196.02,95400000.0
2005-02-03 07:43:00,196.021,196.043,196.019,196.035,57200000.0
2005-02-03 07:44:00,196.015,196.048,195.994,196.033,70600000.0
2005-02-03 07:45:00,196.005,196.057,195.998,196.039,60200000.0
2005-02-03 07:46:00,196.052,196.064,196.029,196.054,50700000.0
2005-02-03 07:47:00,196.045,196.071,196.028,196.054,36700000.0
2005-02-03 07:48:00,196.027,196.054,196.024,196.054,29700000.0
2005-02-03 07:49:00,196.047,196.047,196.019,196.045,27100000.0
2005-02-03 07:50:00,196.033,196.042,196.016,196.016,40600000.0
2005-02-03 07:51:00,196.052,196.052,196.0,196.011,52799999.0
2005-02-03 07:52:00,195.999,196.038,195.999,196.024,48700000.0
2005-02-03 07:53:00,196.02,196.04,196.003,196.003,37000000.0
2005-02-03 07:54:00,196.05,196.06,196.016,196.06,52800000.0
2005-02-03 07:55:00,196.012,196.05,196.012,196.049,59500000.0
2005-02-03 07:56:00,196.071,196.092,196.051,196.085,66700001.0
2005-02-03 07:57:00,196.11,196.119,196.055,196.071,43200000.0
2005-02-03 07:58:00,196.07,196.123,196.059,196.123,90300000.0
2005-02-03 07:59:00,196.101,196.187,196.095,196.179,18200000.0
2005-02-03 08:00:00,196.156,196.182,196.144,196.167,51900000.0
2005-02-03 08:01:00,196.162,196.172,196.14,196.15,43300000.0
2005-02-03 08:02:00,196.149,196.17,196.133,196.17,27800000.0
2005-02-03 08:03:00,196.171,196.202,196.161,196.18,55200001.0
2005-02-03 08:04:00,196.199,196.247,196.196,196.245,63299999.0
2005-02-03 08:05:00,196.236,196.236,196.18,196.19,47500000.0
2005-02-03 08:06:00,196.225,196.234,196.195,196.225,28700000.0
2005-02-03 08:07:00,196.24,196.288,196.233,196.262,78000000.0
2005-02-03 08:08:00,196.26,196.275,196.229,196.229,61000000.0
2005-02-03 08:09:00,196.22,196.237,196.199,196.206,28000000.0
2005-02-03 08:10:00,196.198,196.256,196.192,196.224,64700001.0
2005-02-03 08:11:00,196.214,196.238,196.187,196.23,37599999.0
2005-02-03 08:12:00,196.242,196.244,196.197,196.236,54900000.0
2005-02-03 08:13:00,196.213,196.235,196.187,196.2,43600000.0
2005-02-03 08:14:00,196.196,196.217,196.191,196.209,42599999.0
2005-02-03 08:15:00,196.211,196.212,196.174,196.178,71700000.0
2005-02-03 08:16:00,196.211,196.222,196.178,196.181,44699999.0
2005-02-03 08:17:00,196.192,196.239,196.192,196.203,53800000.0
2005-02-03 08:18:00,196.193,196.193,196.157,196.159,28700000.0
2005-02-03 08:19:00,196.184,196.188,196.163,196.187,57600000.0
2005-02-03 08:20:00,196.154,196.156,196.074,196.074,63300001.0
2005-02-03 08:21:00,196.058,196.076,196.027,196.07,49200000.0
2005-02-03 08:22:00,196.061,196.124,196.046,196.124,57700000.0
2005-02-03 08:23:00,196.151,196.173,196.132,196.173,71800000.0
2005-02-03 08:24:00,196.171,196.171,196.126,196.168,57000000.0
2005-02-03 08:25:00,196.171,196.185,196.147,196.156,47800000.0
2005-02-03 08:26:00,196.16,196.173,196.11,196.117,41200000.0
2005-02-03 08:27:00,196.107,196.161,196.107,196.153,62100000.0
2005-02-03 08:28:00,196.127,196.138,196.108,196.108,111000000.0
2005-02-03 08:29:00,196.136,196.136,196.091,196.123,36799999.0
2005-02-03 08:30:00,196.091,196.112,196.055,196.075,44600000.0
2005-02-03 08:31:00,196.061,196.085,196.053,196.075,80300002.0
2005-02-03 08:32:00,196.065,196.088,196.043,196.085,47300000.0
2005-02-03 08:33:00,196.107,196.124,196.071,196.096,64199999.0
2005-02-03 08:34:00,196.118,196.118,196.068,196.1,52600000.0
2005-02-03 08:35:00,196.076,196.113,196.075,196.11,46500000.0
2005-02-03 08:36:00,196.108,196.147,196.101,196.139,41500000.0
2005-02-03 08:37:00,196.121,196.133,196.11,196.12,95500002.0
2005-02-03 08:38:00,196.116,196.124,196.075,196.088,38100000.0
2005-02-03 08:39:00,196.091,196.115,196.083,196.113,45099999.0
2005-02-03 08:40:00,196.089,196.099,196.073,196.091,64200000.0
2005-02-03 08:41:00,196.068,196.111,196.067,196.101,54900000.0
2005-02-03 08:42:00,196.102,196.115,196.087,196.115,57600000.0
2005-02-03 08:43:00,196.101,196.111,196.073,196.078,30400000.0
2005-02-03 08:44:00,196.088,196.096,196.04,196.096,76000000.0
2005-02-03 08:45:00,196.076,196.19,196.076,196.171,39000000.0
2005-02-03 08:46:00,196.143,196.19,196.143,196.19,44800000.0
2005-02-03 08:47:00,196.181,196.241,196.172,196.228,48100000.0
2005-02-03 08:48:00,196.23,196.252,196.212,196.23,53400000.0
2005-02-03 08:49:00,196.2,196.228,196.156,196.156,45700001.0
2005-02-03 08:50:00,196.212,196.212,196.176,196.201,36300000.0
2005-02-03 08:51:00,196.181,196.202,196.162,196.202,42700000.0
2005-02-03 08:52:00,196.191,196.191,196.133,196.182,74300001.0
2005-02-03 08:53:00,196.14,196.152,196.096,196.13,34199999.0
2005-02-03 08:54:00,196.13,196.13,196.098,196.124,87300001.0
2005-02-03 08:55:00,196.119,196.119,196.033,196.057,46500000.0
2005-02-03 08:56:00,196.04,196.065,196.033,196.046,79699999.0
2005-02-03 08:57:00,196.065,196.093,196.061,196.072,41700000.0
2005-02-03 08:58:00,196.106,196.124,196.083,196.107,63500001.0
2005-02-03 08:59:00,196.156,196.156,196.1,196.103,45300000.0
2005-02-03 09:00:00,196.142,196.172,196.106,196.172,26900000.0
2005-02-03 09:01:00,196.148,196.182,196.148,196.163,42200000.0
2005-02-03 09:02:00,196.15,196.159,196.129,196.153,42800000.0
2005-02-03 09:03:00,196.123,196.187,196.11,196.187,46800001.0
2005-02-03 09:04:00,196.201,196.229,196.19,196.226,38700000.0
2005-02-03 09:05:00,196.231,196.238,196.21,196.226,46200000.0
2005-02-03 09:06:00,196.21,196.241,196.183,196.241,42000000.0
2005-02-03 09:07:00,196.26,196.267,196.194,196.205,48400000.0
2005-02-03 09:08:00,196.221,196.264,196.221,196.232,31000000.0
2005-02-03 09:09:00,196.201,196.242,196.18,196.222,32200000.0
2005-02-03 09:10:00,196.244,196.246,196.209,196.233,47800000.0
2005-02-03 09:11:00,196.232,196.296,196.217,196.296,16600000.0
2005-02-03 09:12:00,196.319,196.381,196.289,196.381,49000000.0
2005-02-03 09:13:00,196.342,196.36,196.304,196.304,37800000.0
2005-02-03 09:14:00,196.298,196.336,196.28,196.307,66800000.0
2005-02-03 09:15:00,196.306,196.339,196.279,196.308,49600000.0
2005-02-03 09:16:00,196.285,196.305,196.276,196.282,38700000.0
2005-02-03 09:17:00,196.228,196.265,196.227,196.262,43300000.0
2005-02-03 09:18:00,196.271,196.271,196.211,196.225,48100001.0
2005-02-03 09:19:00,196.212,196.223,196.197,196.223,24700000.0
2005-02-03 09:20:00,196.218,196.224,196.206,196.219,56100000.0
2005-02-03 09:21:00,196.207,196.235,196.199,196.209,25100000.0
2005-02-03 09:22:00,196.191,196.213,196.181,196.207,26400000.0
2005-02-03 09:23:00,196.231,196.243,196.211,196.243,26000000.0
2005-02-03 09:24:00,196.234,196.253,196.199,196.253,44699999.0
2005-02-03 09:25:00,196.26,196.262,196.222,196.232,37500000.0
2005-02-03 09:26:00,196.293,196.328,196.25,196.314,49100000.0
2005-02-03 09:27:00,196.346,196.347,196.295,196.299,91300001.0
2005-02-03 09:28:00,196.306,196.322,196.284,196.284,53700000.0
2005-02-03 09:29:00,196.267,196.293,196.208,196.208,55200000.0
2005-02-03 09:30:00,196.247,196.268,196.228,196.268,54700000.0
2005-02-03 09:31:00,196.277,196.302,196.263,196.3,31500000.0
2005-02-03 09:32:00,196.307,196.313,196.265,196.265,35100000.0
2005-02-03 09:33:00,196.289,196.312,196.257,196.257,53799999.0
2005-02-03 09:34:00,196.267,196.267,196.2,196.213,79300000.0
2005-02-03 09:35:00,196.191,196.227,196.185,196.219,65500000.0
2005-02-03 09:36:00,196.225,196.235,196.193,196.207,60200000.0
2005-02-03 09:37:00,196.195,196.237,196.19,196.215,41600000.0
2005-02-03 09:38:00,196.178,196.23,196.178,196.23,61800001.0
2005-02-03 09:39:00,196.237,196.237,196.21,196.236,36700000.0
2005-02-03 09:40:00,196.206,196.284,196.203,196.284,26600000.0
2005-02-03 09:41:00,196.268,196.29,196.249,196.263,32800000.0
2005-02-03 09:42:00,196.245,196.265,196.236,196.265,26400000.0
2005-02-03 09:43:00,196.248,196.285,196.231,196.28,40600000.0
2005-02-03 09:44:00,196.272,196.312,196.259,196.285,65400000.0
2005-02-03 09:45:00,196.306,196.306,196.25,196.287,35000000.0
2005-02-03 09:46:00,196.253,196.284,196.246,196.277,70199999.0
2005-02-03 09:47:00,196.29,196.306,196.281,196.306,84299998.0
2005-02-03 09:48:00,196.287,196.31,196.283,196.293,25900000.0
2005-02-03 09:49:00,196.285,196.302,196.273,196.273,27900000.0
2005-02-03 09:50:00,196.309,196.309,196.269,196.284,79300000.0
2005-02-03 09:51:00,196.28,196.292,196.254,196.267,77800001.0
2005-02-03 09:52:00,196.266,196.282,196.237,196.237,37200000.0
2005-02-03 09:53:00,196.245,196.272,196.212,196.212,94000001.0
2005-02-03 09:54:00,196.199,196.244,196.199,196.213,52300000.0
2005-02-03 09:55:00,196.212,196.213,196.181,196.192,56700000.0
2005-02-03 09:56:00,196.184,196.209,196.161,196.197,42100000.0
2005-02-03 09:57:00,196.195,196.204,196.181,196.198,61200000.0
2005-02-03 09:58:00,196.16,196.196,196.16,196.176,45100000.0
2005-02-03 09:59:00,196.165,196.19,196.139,196.16,57400000.0
2005-02-03 10:00:00,196.14,196.276,196.135,196.232,79700001.0
2005-02-03 10:01:00,196.259,196.259,196.203,196.236,70800000.0
2005-02-03 10:02:00,196.241,196.276,196.232,196.245,77200001.0
2005-02-03 10:03:00,196.222,196.241,196.17,196.188,54399999.0
2005-02-03 10:04:00,196.169,196.169,196.138,196.153,73700000.0
2005-02-03 10:05:00,196.133,196.133,196.099,196.11,33000000.0
2005-02-03 10:06:00,196.103,196.129,196.084,196.128,35800000.0
2005-02-03 10:07:00,196.141,196.174,196.136,196.158,62700000.0
2005-02-03 10:08:00,196.111,196.17,196.111,196.17,23900000.0
2005-02-03 10:09:00,196.174,196.184,196.156,196.182,49000000.0
2005-02-03 10:10:00,196.198,196.199,196.155,196.191,24400000.0
2005-02-03 10:11:00,196.167,196.177,196.143,196.177,35000000.0
2005-02-03 10:12:00,196.178,196.178,196.112,196.12,20400000.0
2005-02-03 10:13:00,196.124,196.158,196.114,196.147,45500000.0
2005-02-03 10:14:00,196.148,196.148,196.06,196.07,85100000.0
2005-02-03 10:15:00,196.078,196.095,196.062,196.064,55000000.0
2005-02-03 10:16:00,196.11,196.114,196.015,196.015,25600000.0
2005-02-03 10:17:00,196.041,196.061,196.031,196.058,45600000.0
2005-02-03 10:18:00,196.073,196.078,196.043,196.065,73000000.0
2005-02-03 10:19:00,196.079,196.091,196.058,196.073,39900000.0
2005-02-03 10:20:00,196.075,196.087,196.05,196.059,39000000.0
2005-02-03 10:21:00,196.049,196.062,196.009,196.009,46699999.0
2005-02-03 10:22:00,196.024,196.039,196.002,196.002,30300000.0
2005-02-03 10:23:00,196.004,196.032,195.995,196.032,49800000.0
2005-02-03 10:24:00,196.052,196.059,196.013,196.036,69699999.0
2005-02-03 10:25:00,196.074,196.095,196.068,196.082,57600000.0
2005-02-03 10:26:00,196.08,196.08,196.052,196.061,79399999.0
2005-02-03 10:27:00,196.095,196.108,196.054,196.072,75700000.0
2005-02-03 10:28:00,196.102,196.102,196.062,196.069,22800000.0
2005-02-03 10:29:00,196.085,196.085,196.055,196.064,56899999.0
2005-02-03 10:30:00,196.064,196.089,196.055,196.083,42000000.0
2005-02-03 10:31:00,196.094,196.105,196.067,196.089,65700000.0
2005-02-03 10:32:00,196.104,196.121,196.085,196.085,57500000.0
2005-02-03 10:33:00,196.144,196.157,196.107,196.146,78000000.0
2005-02-03 10:34:00,196.173,196.173,196.139,196.143,69400001.0
2005-02-03 10:35:00,196.142,196.153,196.132,196.136,47800000.0
2005-02-03 10:36:00,196.172,196.185,196.148,196.175,62100001.0
2005-02-03 10:37:00,196.173,196.186,196.151,196.157,50200000.0
2005-02-03 10:38:00,196.161,196.186,196.148,196.166,86100000.0
2005-02-03 10:39:00,196.142,196.18,196.132,196.147,28200000.0
2005-02-03 10:40:00,196.109,196.122,196.083,196.087,50700000.0
2005-02-03 10:41:00,196.099,196.099,196.044,196.086,32000000.0
2005-02-03 10:42:00,196.075,196.105,196.069,196.105,69100000.0
2005-02-03 10:43:00,196.094,196.122,196.081,196.084,48700000.0
2005-02-03 10:44:00,196.079,196.093,196.067,196.086,51700000.0
2005-02-03 10:45:00,196.095,196.1,196.053,196.085,46900000.0
2005-02-03 10:46:00,196.035,196.056,196.003,196.003,25300000.0
2005-02-03 10:47:00,196.059,196.06,196.017,196.046,116100003.0
2005-02-03 10:48:00,196.062,196.062,196.013,196.016,22400000.0
2005-02-03 10:49:00,196.026,196.07,196.02,196.07,54100000.0
2005-02-03 10:50:00,196.038,196.055,195.962,195.962,41100000.0
2005-02-03 10:51:00,195.918,195.983,195.913,195.966,73700000.0
2005-02-03 10:52:00,195.978,195.984,195.941,195.978,72900000.0
2005-02-03 10:53:00,195.98,195.996,195.968,195.994,41200000.0
2005-02-03 10:54:00,195.995,196.005,195.977,196.004,46800000.0
2005-02-03 10:55:00,196.013,196.019,195.993,196.011,19400000.0
2005-02-03 10:56:00,196.013,196.032,195.981,196.028,36200000.0
2005-02-03 10:57:00,196.021,196.031,195.96,195.965,85600001.0
2005-02-03 10:58:00,195.972,195.994,195.941,195.965,43900001.0
2005-02-03 10:59:00,195.964,195.997,195.954,195.991,46700000.0
2005-02-03 11:00:00,195.994,196.02,195.981,195.999,55399999.0
2005-02-03 11:01:00,195.989,196.002,195.975,195.994,66000001.0
2005-02-03 11:02:00,195.952,196.005,195.952,196.005,22300000.0
2005-02-03 11:03:00,195.986,196.019,195.983,196.003,20800000.0
2005-02-03 11:04:00,196.005,196.058,196.005,196.045,65400000.0
2005-02-03 11:05:00,196.049,196.071,196.039,196.043,50200000.0
2005-02-03 11:06:00,196.021,196.043,195.997,196.043,41400000.0
2005-02-03 11:07:00,195.991,196.03,195.98,195.995,71799999.0
2005-02-03 11:08:00,196.006,196.006,195.95,195.951,60000001.0
2005-02-03 11:09:00,195.939,195.987,195.928,195.987,21200000.0
2005-02-03 11:10:00,195.997,195.997,195.931,195.96,49800000.0
2005-02-03 11:11:00,195.954,195.965,195.934,195.954,38600000.0
2005-02-03 11:12:00,195.959,195.99,195.935,195.99,78700000.0
2005-02-03 11:13:00,196.0,196.004,195.957,195.982,47900000.0
2005-02-03 11:14:00,196.005,196.005,195.987,195.998,45100000.0
2005-02-03 11:15:00,195.967,195.974,195.919,195.919,36300000.0
2005-02-03 11:16:00,195.886,195.954,195.87,195.95,69199999.0
2005-02-03 11:17:00,195.939,195.953,195.908,195.941,47400000.0
2005-02-03 11:18:00,195.955,195.955,195.895,195.935,51500000.0
2005-02-03 11:19:00,195.911,195.932,195.9,195.932,96100000.0
2005-02-03 11:20:00,195.905,196.007,195.905,195.996,55200000.0
2005-02-03 11:21:00,195.972,196.016,195.972,196.016,35100000.0
2005-02-03 11:22:00,196.02,196.022,195.989,196.017,35400000.0
2005-02-03 11:23:00,196.016,196.028,195.969,195.969,21200000.0
2005-02-03 11:24:00,195.999,196.006,195.976,195.998,73700002.0
2005-02-03 11:25:00,196.012,196.033,195.994,196.033,53599999.0
2005-02-03 11:26:00,196.035,196.04,196.009,196.038,79899999.0
2005-02-03 11:27:00,196.034,196.051,196.023,196.047,18300000.0
2005-02-03 11:28:00,196.092,196.098,196.035,196.043,35500000.0
2005-02-03 11:29:00,196.07,196.07,196.025,196.048,54800000.0
2005-02-03 11:30:00,196.061,196.125,196.046,196.125,46800000.0
2005-02-03 11:31:00,196.141,196.151,196.113,196.151,42299999.0
2005-02-03 11:32:00,196.157,196.206,196.157,196.201,34800000.0
2005-02-03 11:33:00,196.206,196.208,196.18,196.185,56200000.0
2005-02-03 11:34:00,196.169,196.175,196.155,196.158,81800000.0
2005-02-03 11:35:00,196.134,196.178,196.131,196.178,53800000.0
2005-02-03 11:36:00,196.159,196.172,196.135,196.145,75400000.0
2005-02-03 11:37:00,196.153,196.162,196.134,196.143,41300000.0
2005-02-03 11:38:00,196.134,196.145,196.102,196.136,42600000.0
2005-02-03 11:39:00,196.085,196.177,196.085,196.177,33400000.0
2005-02-03 11:40:00,196.139,196.176,196.139,196.176,71700000.0
2005-02-03 11:41:00,196.163,196.228,196.151,196.227,44300000.0
2005-02-03 11:42:00,196.218,196.313,196.218,196.273,58799999.0
2005-02-03 11:43:00,196.3,196.326,196.266,196.301,73900000.0
2005-02-03 11:44:00,196.312,196.329,196.272,196.28,25400000.0
2005-02-03 11:45:00,196.225,196.351,196.225,196.345,43300000.0
2005-02-03 11:46:00,196.293,196.325,196.276,196.276,57000000.0
2005-02-03 11:47:00,196.236,196.259,196.214,196.236,62800001.0
2005-02-03 11:48:00,196.217,196.234,196.178,196.184,26000000.0
2005-02-03 11:49:00,196.161,196.206,196.148,196.206,53700000.0
2005-02-03 11:50:00,196.186,196.208,196.186,196.189,57900001.0
2005-02-03 11:51:00,196.203,196.219,196.185,196.207,48400000.0
2005-02-03 11:52:00,196.189,196.189,196.148,196.165,33000000.0
2005-02-03 11:53:00,196.187,196.189,196.151,196.157,89099999.0
2005-02-03 11:54:00,196.14,196.18,196.136,196.18,78100000.0
2005-02-03 11:55:00,196.192,196.192,196.092,196.097,40800000.0
2005-02-03 11:56:00,196.094,196.12,196.087,196.102,22200000.0
2005-02-03 11:57:00,196.096,196.134,196.091,196.134,69300000.0
2005-02-03 11:58:00,196.105,196.128,196.095,196.12,50900001.0
2005-02-03 11:59:00,196.158,196.158,196.108,196.143,61599998.0
2005-02-03 12:00:00,196.175,196.177,196.131,196.172,46300000.0
2005-02-03 12:01:00,196.152,196.199,196.152,196.193,43300000.0
2005-02-03 12:02:00,196.199,196.199,196.143,196.187,51600001.0
2005-02-03 12:03:00,196.214,196.222,196.181,196.221,31600000.0
2005-02-03 12:04:00,196.217,196.253,196.217,196.25,59200000.0
2005-02-03 12:05:00,196.273,196.277,196.242,196.242,31700000.0
2005-02-03 12:06:00,196.233,196.254,196.218,196.234,34100000.0
2005-02-03 12:07:00,196.245,196.251,196.205,196.231,52900000.0
2005-02-03 12:08:00,196.228,196.319,196.221,196.313,75800000.0
2005-02-03 12:09:00,196.348,196.348,196.278,196.281,65800000.0
2005-02-03 12:10:00,196.317,196.326,196.298,196.322,44500000.0
2005-02-03 12:11:00,196.365,196.367,196.311,196.317,91500000.0
2005-02-03 12:12:00,196.287,196.311,196.265,196.265,48100000.0
2005-02-03 12:13:00,196.273,196.32,196.256,196.32,36800000.0
2005-02-03 12:14:00,196.292,196.293,196.247,196.258,67500001.0
2005-02-03 12:15:00,196.235,196.27,196.198,196.208,66600000.0
2005-02-03 12:16:00,196.24,196.268,196.186,196.268,65700001.0
2005-02-03 12:17:00,196.301,196.318,196.27,196.318,69699999.0
2005-02-03 12:18:00,196.297,196.438,196.29,196.32,69400000.0
2005-02-03 12:19:00,196.322,196.353,196.287,196.353,29800000.0
2005-02-03 12:20:00,196.393,196.44,196.371,196.387,33400000.0
2005-02-03 12:21:00,196.401,196.406,196.304,196.304,67300000.0
2005-02-03 12:22:00,196.293,196.307,196.273,196.282,39200000.0
2005-02-03 12:23:00,196.295,196.315,196.258,196.315,87300000.0
2005-02-03 12:24:00,196.316,196.359,196.316,196.356,51800001.0
2005-02-03 12:25:00,196.32,196.362,196.311,196.358,56400000.0
2005-02-03 12:26:00,196.342,196.358,196.326,196.337,29100000.0
2005-02-03 12:27:00,196.344,196.359,196.312,196.359,33500000.0
2005-02-03 12:28:00,196.332,196.332,196.288,196.3,41700000.0
2005-02-03 12:29:00,196.325,196.34,196.296,196.311,53100001.0
2005-02-03 12:30:00,196.296,196.349,196.286,196.348,68799999.0
2005-02-03 12:31:00,196.345,196.371,196.335,196.35,46800001.0
2005-02-03 12:32:00,196.352,196.361,196.303,196.346,62100001.0
2005-02-03 12:33:00,196.346,196.376,196.332,196.376,60300000.0
2005-02-03 12:34:00,196.381,196.42,196.361,196.404,44800000.0
2005-02-03 12:35:00,196.424,196.433,196.366,196.402,60300000.0
2005-02-03 12:36:00,196.383,196.39,196.347,196.35,43900000.0
2005-02-03 12:37:00,196.315,196.375,196.302,196.375,111800001.0
2005-02-03 12:38:00,196.339,196.353,196.306,196.353,43800000.0
2005-02-03 12:39:00,196.366,196.385,196.356,196.368,56700000.0
2005-02-03 12:40:00,196.35,196.378,196.324,196.367,57899999.0
2005-02-03 12:41:00,196.388,196.418,196.388,196.404,67999999.0
2005-02-03 12:42:00,196.377,196.382,196.357,196.359,38400000.0
2005-02-03 12:43:00,196.385,196.394,196.339,196.356,39600000.0
2005-02-03 12:44:00,196.334,196.359,196.318,196.35,43499999.0
2005-02-03 12:45:00,196.327,196.357,196.303,196.356,31900000.0
2005-02-03 12:46:00,196.353,196.399,196.347,196.395,25100000.0
2005-02-03 12:47:00,196.396,196.396,196.351,196.385,72600001.0
2005-02-03 12:48:00,196.392,196.415,196.348,196.389,38500000.0
2005-02-03 12:49:00,196.448,196.498,196.414,196.496,43000000.0
2005-02-03 12:50:00,196.533,196.536,196.466,196.475,43400000.0
2005-02-03 12:51:00,196.459,196.463,196.401,196.429,54700000.0
2005-02-03 12:52:00,196.422,196.422,196.391,196.409,40100000.0
2005-02-03 12:53:00,196.43,196.45,196.389,196.403,26000000.0
2005-02-03 12:54:00,196.445,196.445,196.352,196.367,60199999.0
2005-02-03 12:55:00,196.337,196.366,196.302,196.317,77300001.0
2005-02-03 12:56:00,196.304,196.318,196.288,196.31,51100000.0
2005-02-03 12:57:00,196.326,196.342,196.3,196.326,37400000.0
2005-02-03 12:58:00,196.326,196.335,196.273,196.287,66400000.0
2005-02-03 12:59:00,196.28,196.311,196.256,196.283,57599999.0
2005-02-03 13:00:00,196.248,196.269,196.203,196.214,38600000.0
2005-02-03 13:01:00,196.185,196.219,196.175,196.213,26700000.0
2005-02-03 13:02:00,196.228,196.263,196.216,196.254,65500001.0
2005-02-03 13:03:00,196.256,196.278,196.186,196.186,38100000.0
2005-02-03 13:04:00,196.178,196.205,196.151,196.157,30300000.0
2005-02-03 13:05:00,196.16,196.206,196.141,196.19,86200000.0
2005-02-03 13:06:00,196.212,196.258,196.198,196.258,52799999.0
2005-02-03 13:07:00,196.242,196.267,196.188,196.219,44400000.0
2005-02-03 13:08:00,196.23,196.238,196.143,196.165,36700000.0
2005-02-03 13:09:00,196.184,196.189,196.164,196.181,36400000.0
2005-02-03 13:10:00,196.162,196.186,196.142,196.179,72400001.0
2005-02-03 13:11:00,196.208,196.236,196.139,196.14,22600000.0
2005-02-03 13:12:00,196.122,196.124,196.093,196.124,92799999.0
2005-02-03 13:13:00,196.129,196.181,196.129,196.167,25400000.0
2005-02-03 13:14:00,196.171,196.201,196.151,196.185,72700000.0
2005-02-03 13:15:00,196.175,196.19,196.144,196.172,44900000.0
2005-02-03 13:16:00,196.181,196.181,196.134,196.162,55599999.0
2005-02-03 13:17:00,196.148,196.195,196.148,196.175,51500000.0
2005-02-03 13:18:00,196.178,196.196,196.152,196.175,40100000.0
2005-02-03 13:19:00,196.166,196.182,196.138,196.152,73199998.0
2005-02-03 13:20:00,196.167,196.241,196.13,196.241,78800000.0
2005-02-03 13:21:00,196.252,196.267,196.192,196.2,38500000.0
2005-02-03 13:22:00,196.198,196.241,196.172,196.241,45500000.0
2005-02-03 13:23:00,196.259,196.26,196.22,196.237,63000000.0
2005-02-03 13:24:00,196.227,196.227,196.176,196.19,25500000.0
2005-02-03 13:25:00,196.176,196.217,196.176,196.195,36400000.0
2005-02-03 13:26:00,196.186,196.192,196.152,196.192,57099999.0
2005-02-03 13:27:00,196.202,196.219,196.171,196.188,60700000.0
2005-02-03 13:28:00,196.206,196.212,196.16,196.185,50700000.0
2005-02-03 13:29:00,196.162,196.198,196.159,196.198,28200000.0
2005-02-03 13:30:00,196.2,196.244,196.183,196.212,40700000.0
2005-02-03 13:31:00,196.217,196.255,196.198,196.255,33000000.0
2005-02-03 13:32:00,196.279,196.289,196.251,196.289,39000000.0
2005-02-03 13:33:00,196.273,196.307,196.265,196.288,40100000.0
2005-02-03 13:34:00,196.275,196.281,196.203,196.214,22600000.0
2005-02-03 13:35:00,196.19,196.224,196.179,196.224,34600000.0
2005-02-03 13:36:00,196.219,196.226,196.18,196.18,64100000.0
2005-02-03 13:37:00,196.178,196.263,196.167,196.255,48600000.0
2005-02-03 13:38:00,196.242,196.256,196.222,196.251,38900000.0
2005-02-03 13:39:00,196.258,196.258,196.195,196.198,64200000.0
2005-02-03 13:40:00,196.194,196.208,196.156,196.178,36700000.0
2005-02-03 13:41:00,196.18,196.212,196.154,196.212,12900000.0
2005-02-03 13:42:00,196.203,196.22,196.185,196.215,56899999.0
2005-02-03 13:43:00,196.226,196.236,196.218,196.236,31800000.0
2005-02-03 13:44:00,196.255,196.289,196.232,196.288,62299999.0
2005-02-03 13:45:00,196.275,196.276,196.231,196.258,41700000.0
2005-02-03 13:46:00,196.28,196.301,196.247,196.3,45100000.0
2005-02-03 13:47:00,196.32,196.422,196.299,196.396,35000000.0
2005-02-03 13:48:00,196.389,196.418,196.386,196.389,25800000.0
2005-02-03 13:49:00,196.364,196.415,196.352,196.415,55900001.0
2005-02-03 13:50:00,196.358,196.391,196.316,196.327,95800000.0
2005-02-03 13:51:00,196.329,196.35,196.31,196.333,40700000.0
2005-02-03 13:52:00,196.283,196.333,196.281,196.307,55900000.0
2005-02-03 13:53:00,196.284,196.321,196.282,196.315,49000000.0
2005-02-03 13:54:00,196.297,196.314,196.286,196.301,45800000.0
2005-02-03 13:55:00,196.24,196.31,196.24,196.31,55400000.0
2005-02-03 13:56:00,196.313,196.341,196.295,196.341,53200000.0
2005-02-03 13:57:00,196.339,196.38,196.339,196.38,58300000.0
2005-02-03 13:58:00,196.384,196.408,196.361,196.408,55599999.0
2005-02-03 13:59:00,196.398,196.43,196.389,196.415,67000000.0
2005-02-03 14:00:00,196.399,196.436,196.393,196.434,37000000.0
2005-02-03 14:01:00,196.41,196.438,196.394,196.395,50799999.0
2005-02-03 14:02:00,196.384,196.393,196.355,196.358,92900001.0
2005-02-03 14:03:00,196.336,196.404,196.336,196.404,28300000.0
2005-02-03 14:04:00,196.376,196.405,196.355,196.405,76700001.0
2005-02-03 14:05:00,196.395,196.395,196.351,196.371,37400000.0
2005-02-03 14:06:00,196.329,196.345,196.318,196.325,47700000.0
2005-02-03 14:07:00,196.342,196.354,196.327,196.344,66700000.0
2005-02-03 14:08:00,196.359,196.397,196.341,196.397,45100000.0
2005-02-03 14:09:00,196.391,196.395,196.382,196.383,71199999.0
2005-02-03 14:10:00,196.404,196.425,196.365,196.365,47300001.0
2005-02-03 14:11:00,196.376,196.44,196.376,196.417,57699999.0
2005-02-03 14:12:00,196.417,196.44,196.411,196.429,53600000.0
2005-02-03 14:13:00,196.383,196.437,196.38,196.42,68600000.0
2005-02-03 14:14:00,196.407,196.426,196.393,196.425,95399999.0
2005-02-03 14:15:00,196.423,196.465,196.394,196.46,46700000.0
2005-02-03 14:16:00,196.476,196.529,196.458,196.529,33500000.0
2005-02-03 14:17:00,196.517,196.556,196.515,196.556,30700000.0
2005-02-03 14:18:00,196.523,196.55,196.503,196.521,40800000.0
2005-02-03 14:19:00,196.519,196.541,196.505,196.521,46800000.0
2005-02-03 14:20:00,196.506,196.531,196.504,196.522,67000000.0
2005-02-03 14:21:00,196.498,196.543,196.489,196.543,24400000.0
2005-02-03 14:22:00,196.532,196.557,196.519,196.548,72899999.0
2005-02-03 14:23:00,196.535,196.594,196.518,196.594,31600000.0
2005-02-03 14:24:00,196.577,196.579,196.542,196.542,38200000.0
2005-02-03 14:25:00,196.529,196.562,196.529,196.554,44699999.0
2005-02-03 14:26:00,196.535,196.561,196.528,196.533,74399999.0
2005-02-03 14:27:00,196.541,196.559,196.527,196.555,60100000.0
2005-02-03 14:28:00,196.541,196.551,196.526,196.545,72500000.0
2005-02-03 14:29:00,196.542,196.58,196.534,196.58,44399999.0
2005-02-03 14:30:00,196.551,196.586,196.549,196.559,30400000.0
2005-02-03 14:31:00,196.521,196.563,196.496,196.542,76400001.0
2005-02-03 14:32:00,196.546,196.598,196.537,196.598,34900000.0
2005-02-03 14:33:00,196.592,196.6,196.563,196.584,60100000.0
2005-02-03 14:34:00,196.548,196.569,196.497,196.505,21100000.0
2005-02-03 14:35:00,196.5,196.516,196.5,196.511,42600000.0
2005-02-03 14:36:00,196.511,196.546,196.492,196.544,55400000.0
2005-02-03 14:37:00,196.551,196.606,196.547,196.596,40400000.0
2005-02-03 14:38:00,196.63,196.638,196.589,196.61,49900001.0
2005-02-03 14:39:00,196.594,196.625,196.591,196.601,50700000.0
2005-02-03 14:40:00,196.606,196.638,196.597,196.638,68400001.0
2005-02-03 14:41:00,196.66,196.674,196.623,196.623,54200000.0
2005-02-03 14:42:00,196.653,196.691,196.63,196.691,55800000.0
2005-02-03 14:43:00,196.716,196.758,196.714,196.75,38099999.0
2005-02-03 14:44:00,196.745,196.755,196.72,196.747,31000000.0
2005-02-03 14:45:00,196.711,196.768,196.702,196.751,45400000.0
2005-02-03 14:46:00,196.795,196.863,196.761,196.765,49200001.0
2005-02-03 14:47:00,196.712,196.725,196.614,196.67,39400000.0
2005-02-03 14:48:00,196.634,196.705,196.627,196.691,65099999.0
2005-02-03 14:49:00,196.673,196.789,196.673,196.734,42100000.0
2005-02-03 14:50:00,196.745,196.762,196.72,196.731,42600000.0
2005-02-03 14:51:00,196.724,196.775,196.722,196.757,63300000.0
2005-02-03 14:52:00,196.756,196.767,196.725,196.744,23200000.0
2005-02-03 14:53:00,196.748,196.794,196.714,196.794,48599999.0
2005-02-03 14:54:00,196.788,196.865,196.771,196.829,44300000.0
2005-02-03 14:55:00,196.832,196.832,196.772,196.796,76800000.0
2005-02-03 14:56:00,196.826,196.84,196.801,196.809,71000000.0
2005-02-03 14:57:00,196.804,196.819,196.776,196.781,62199999.0
2005-02-03 14:58:00,196.79,196.804,196.771,196.788,52600000.0
2005-02-03 14:59:00,196.782,196.788,196.734,196.788,43800000.0
2005-02-03 15:00:00,196.822,196.824,196.715,196.715,22400000.0
2005-02-03 15:01:00,196.677,196.71,196.642,196.642,52800000.0
2005-02-03 15:02:00,196.597,196.703,196.586,196.701,33000000.0
2005-02-03 15:03:00,196.687,196.707,196.595,196.595,26600000.0
2005-02-03 15:04:00,196.606,196.669,196.606,196.669,31900000.0
2005-02-03 15:05:00,196.662,196.666,196.598,196.604,53900000.0
2005-02-03 15:06:00,196.645,196.665,196.613,196.623,22400000.0
2005-02-03 15:07:00,196.643,196.676,196.62,196.659,47100000.0
2005-02-03 15:08:00,196.67,196.675,196.643,196.644,39300000.0
2005-02-03 15:09:00,196.603,196.632,196.592,196.631,28700000.0
2005-02-03 15:10:00,196.629,196.637,196.569,196.576,45099999.0
2005-02-03 15:11:00,196.54,196.571,196.518,196.562,27800000.0
2005-02-03 15:12:00,196.534,196.539,196.478,196.479,47600000.0
2005-02-03 15:13:00,196.465,196.553,196.465,196.54,54800000.0
2005-02-03 15:14:00,196.571,196.572,196.544,196.568,45800000.0
2005-02-03 15:15:00,196.566,196.574,196.539,196.556,42200000.0
2005-02-03 15:16:00,196.567,196.567,196.519,196.553,62800000.0
2005-02-03 15:17:00,196.55,196.55,196.512,196.54,22200000.0
2005-02-03 15:18:00,196.518,196.543,196.514,196.543,44000000.0
2005-02-03 15:19:00,196.579,196.593,196.549,196.593,40900000.0
2005-02-03 15:20:00,196.602,196.665,196.589,196.665,52200000.0
2005-02-03 15:21:00,196.661,196.681,196.629,196.665,80800001.0
2005-02-03 15:22:00,196.66,196.703,196.655,196.673,46800000.0
2005-02-03 15:23:00,196.634,196.647,196.623,196.623,18300000.0
2005-02-03 15:24:00,196.617,196.617,196.55,196.559,64900001.0
2005-02-03 15:25:00,196.584,196.599,196.498,196.504,57700001.0
2005-02-03 15:26:00,196.52,196.529,196.467,196.473,48799999.0
2005-02-03 15:27:00,196.458,196.497,196.458,196.473,38100000.0
2005-02-03 15:28:00,196.498,196.509,196.465,196.493,25600000.0
2005-02-03 15:29:00,196.469,196.469,196.356,196.393,75400000.0
2005-02-03 15:30:00,196.402,196.426,196.379,196.403,33700000.0
2005-02-03 15:31:00,196.388,196.457,196.376,196.425,73700001.0
2005-02-03 15:32:00,196.426,196.432,196.405,196.405,39900000.0
2005-02-03 15:33:00,196.385,196.412,196.363,196.399,60400000.0
2005-02-03 15:34:00,196.391,196.431,196.365,196.392,32600000.0
2005-02-03 15:35:00,196.377,196.547,196.377,196.531,28100000.0
2005-02-03 15:36:00,196.517,196.517,196.465,196.496,40300000.0
2005-02-03 15:37:00,196.492,196.552,196.487,196.552,34700000.0
2005-02-03 15:38:00,196.547,196.573,196.525,196.535,65200000.0
2005-02-03 15:39:00,196.536,196.543,196.496,196.499,41600000.0
2005-02-03 15:40:00,196.48,196.517,196.474,196.474,70400001.0
2005-02-03 15:41:00,196.471,196.574,196.471,196.574,16400000.0
2005-02-03 15:42:00,196.585,196.617,196.566,196.592,43400001.0
2005-02-03 15:43:00,196.599,196.599,196.551,196.563,25200000.0
2005-02-03 15:44:00,196.545,196.68,196.532,196.68,22800000.0
2005-02-03 15:45:00,196.735,196.758,196.7,196.708,41300000.0
2005-02-03 15:46:00,196.745,196.754,196.66,196.675,53200000.0
2005-02-03 15:47:00,196.64,196.675,196.607,196.637,73200000.0
2005-02-03 15:48:00,196.647,196.658,196.581,196.599,33100000.0
2005-02-03 15:49:00,196.632,196.656,196.606,196.651,42200000.0
2005-02-03 15:50:00,196.627,196.635,196.59,196.623,32300000.0
2005-02-03 15:51:00,196.637,196.643,196.562,196.607,57199999.0
2005-02-03 15:52:00,196.6,196.799,196.592,196.788,24100000.0
2005-02-03 15:53:00,196.784,196.802,196.703,196.732,41900000.0
2005-02-03 15:54:00,196.805,196.836,196.79,196.794,47800000.0
2005-02-03 15:55:00,196.781,196.834,196.777,196.826,24400000.0
2005-02-03 15:56:00,196.805,196.831,196.786,196.796,49400000.0
2005-02-03 15:57:00,196.817,196.856,196.774,196.778,49000001.0
2005-02-03 15:58:00,196.797,196.811,196.722,196.722,50600000.0
2005-02-03 15:59:00,196.716,196.76,196.707,196.76,33300000.0
2005-02-03 16:00:00,196.757,196.769,196.705,196.733,65700000.0
2005-02-03 16:01:00,196.703,196.717,196.662,196.689,55300000.0
2005-02-03 16:02:00,196.649,196.69,196.638,196.674,62200001.0
2005-02-03 16:03:00,196.653,196.686,196.629,196.685,77700001.0
2005-02-03 16:04:00,196.683,196.775,196.667,196.763,47300000.0
2005-02-03 16:05:00,196.754,196.767,196.714,196.716,69700000.0
2005-02-03 16:06:00,196.708,196.795,196.69,196.791,76899998.0
2005-02-03 16:07:00,196.81,196.838,196.778,196.838,25100000.0
2005-02-03 16:08:00,196.832,196.856,196.818,196.848,58800001.0
2005-02-03 16:09:00,196.817,196.817,196.752,196.792,53400000.0
2005-02-03 16:10:00,196.8,196.803,196.778,196.803,42400000.0
2005-02-03 16:11:00,196.816,196.816,196.771,196.771,36800000.0
2005-02-03 16:12:00,196.794,196.794,196.725,196.725,39500000.0
2005-02-03 16:13:00,196.734,196.748,196.703,196.703,48900000.0
2005-02-03 16:14:00,196.687,196.717,196.682,196.712,34600000.0
2005-02-03 16:15:00,196.751,196.779,196.727,196.772,98100000.0
2005-02-03 16:16:00,196.757,196.759,196.739,196.759,60000001.0
2005-02-03 16:17:00,196.759,196.768,196.704,196.745,40200000.0
2005-02-03 16:18:00,196.759,196.791,196.736,196.754,32500000.0
2005-02-03 16:19:00,196.772,196.772,196.699,196.747,66000000.0
2005-02-03 16:20:00,196.741,196.75,196.709,196.709,50600000.0
2005-02-03 16:21:00,196.708,196.73,196.692,196.706,26100000.0
2005-02-03 16:22:00,196.75,196.771,196.721,196.726,40500000.0
2005-02-03 16:23:00,196.719,196.75,196.708,196.738,45200000.0
2005-02-03 16:24:00,196.766,196.774,196.724,196.727,46600000.0
2005-02-03 16:25:00,196.743,196.751,196.724,196.751,50199999.0
2005-02-03 16:26:00,196.743,196.743,196.698,196.705,34400000.0
2005-02-03 16:27:00,196.705,196.722,196.686,196.692,37700000.0
2005-02-03 16:28:00,196.703,196.724,196.677,196.721,49600000.0
2005-02-03 16:29:00,196.727,196.739,196.693,196.724,100799999.0
2005-02-03 16:30:00,196.722,196.734,196.704,196.725,46800000.0
2005-02-03 16:31:00,196.718,196.744,196.705,196.743,43300000.0
2005-02-03 16:32:00,196.755,196.755,196.702,196.702,55300000.0
2005-02-03 16:33:00,196.712,196.712,196.685,196.688,47500000.0
2005-02-03 16:34:00,196.679,196.684,196.648,196.661,59400000.0
2005-02-03 16:35:00,196.62,196.652,196.616,196.649,51600000.0
2005-02-03 16:36:00,196.664,196.675,196.63,196.659,61100000.0
2005-02-03 16:37:00,196.676,196.685,196.652,196.682,60700001.0
2005-02-03 16:38:00,196.661,196.661,196.628,196.638,42500000.0
2005-02-03 16:39:00,196.62,196.65,196.62,196.632,101200000.0
2005-02-03 16:40:00,196.634,196.634,196.621,196.625,48000000.0
2005-02-03 16:41:00,196.637,196.637,196.597,196.614,75299999.0
2005-02-03 16:42:00,196.617,196.653,196.605,196.641,23800000.0
2005-02-03 16:43:00,196.641,196.672,196.637,196.668,62499999.0
2005-02-03 16:44:00,196.665,196.685,196.656,196.679,87300000.0
2005-02-03 16:45:00,196.667,196.71,196.667,196.71,53899999.0
2005-02-03 16:46:00,196.717,196.736,196.698,196.698,58700000.0
2005-02-03 16:47:00,196.749,196.784,196.736,196.784,38700000.0
2005-02-03 16:48:00,196.801,196.813,196.78,196.78,62900000.0
2005-02-03 16:49:00,196.773,196.79,196.753,196.757,49300000.0
2005-02-03 16:50:00,196.746,196.773,196.699,196.699,65200002.0
2005-02-03 16:51:00,196.691,196.701,196.651,196.676,62500000.0
2005-02-03 16:52:00,196.656,196.731,196.642,196.707,78199999.0
2005-02-03 16:53:00,196.704,196.734,196.7,196.711,70500000.0
2005-02-03 16:54:00,196.714,196.733,196.677,196.677,37700000.0
2005-02-03 16:55:00,196.676,196.688,196.616,196.654,74500001.0
2005-02-03 16:56:00,196.644,196.685,196.637,196.654,54500001.0
2005-02-03 16:57:00,196.66,196.672,196.636,196.64,56100000.0
2005-02-03 16:58:00,196.618,196.644,196.593,196.608,66499999.0
2005-02-03 16:59:00,196.61,196.645,196.588,196.645,34200000.0
2005-02-03 17:00:00,196.617,196.688,196.585,196.585,40600000.0
2005-02-03 17:01:00,196.55,196.672,196.55,196.651,35500000.0
2005-02-03 17:02:00,196.637,196.679,196.611,196.679,66299999.0
2005-02-03 17:03:00,196.666,196.672,196.618,196.644,58300000.0
2005-02-03 17:04:00,196.64,196.64,196.531,196.548,65200000.0
2005-02-03 17:05:00,196.521,196.538,196.514,196.516,64199999.0
2005-02-03 17:06:00,196.493,196.493,196.363,196.375,52100000.0
2005-02-03 17:07:00,196.343,196.432,196.317,196.432,84700001.0
2005-02-03 17:08:00,196.386,196.418,196.363,196.392,50500000.0
2005-02-03 17:09:00,196.367,196.374,196.308,196.366,44900000.0
2005-02-03 17:10:00,196.455,196.461,196.372,196.41,60800000.0
2005-02-03 17:11:00,196.407,196.436,196.39,196.428,42900000.0
2005-02-03 17:12:00,196.452,196.471,196.426,196.446,39000001.0
2005-02-03 17:13:00,196.489,196.512,196.449,196.496,31100000.0
2005-02-03 17:14:00,196.524,196.524,196.478,196.52,56100000.0
2005-02-03 17:15:00,196.532,196.532,196.498,196.528,31900000.0
2005-02-03 17:16:00,196.506,196.549,196.506,196.525,42200000.0
2005-02-03 17:17:00,196.522,196.554,196.507,196.526,26600000.0
2005-02-03 17:18:00,196.539,196.544,196.458,196.459,40500000.0
2005-02-03 17:19:00,196.461,196.461,196.416,196.416,52500000.0
2005-02-03 17:20:00,196.405,196.461,196.402,196.455,37000000.0
2005-02-03 17:21:00,196.469,196.491,196.424,196.461,49900000.0
2005-02-03 17:22:00,196.445,196.517,196.445,196.502,57800000.0
2005-02-03 17:23:00,196.521,196.532,196.472,196.49,40100000.0
2005-02-03 17:24:00,196.495,196.51,196.466,196.475,30800000.0
2005-02-03 17:25:00,196.465,196.481,196.437,196.461,51500000.0
2005-02-03 17:26:00,196.465,196.477,196.444,196.457,54700001.0
2005-02-03 17:27:00,196.461,196.526,196.461,196.526,35900001.0
2005-02-03 17:28:00,196.502,196.516,196.468,196.502,65900002.0
2005-02-03 17:29:00,196.514,196.522,196.489,196.515,58700000.0
2005-02-03 17:30:00,196.525,196.533,196.504,196.507,62199999.0
2005-02-03 17:31:00,196.507,196.517,196.461,196.47,38700000.0
2005-02-03 17:32:00,196.443,196.487,196.441,196.487,45000000.0
2005-02-03 17:33:00,196.497,196.519,196.463,196.496,64800000.0
2005-02-03 17:34:00,196.504,196.513,196.462,196.476,17900000.0
2005-02-03 17:35:00,196.466,196.476,196.446,196.473,47900000.0
2005-02-03 17:36:00,196.507,196.507,196.438,196.5,102399999.0
2005-02-03 17:37:00,196.468,196.513,196.468,196.502,76200001.0
2005-02-03 17:38:00,196.51,196.54,196.5,196.54,76100001.0
2005-02-03 17:39:00,196.544,196.547,196.509,196.547,32600000.0
2005-02-03 17:40:00,196.531,196.556,196.523,196.556,15700000.0
2005-02-03 17:41:00,196.556,196.585,196.533,196.585,36500000.0
2005-02-03 17:42:00,196.573,196.604,196.561,196.604,34000000.0
2005-02-03 17:43:00,196.606,196.64,196.587,196.64,60600000.0
2005-02-03 17:44:00,196.649,196.67,196.629,196.65,39700000.0
2005-02-03 17:45:00,196.668,196.722,196.652,196.71,22300000.0
2005-02-03 17:46:00,196.689,196.713,196.653,196.653,79500000.0
2005-02-03 17:47:00,196.664,196.669,196.621,196.647,55299999.0
2005-02-03 17:48:00,196.643,196.667,196.619,196.641,52000000.0
2005-02-03 17:49:00,196.653,196.668,196.619,196.641,50699999.0
2005-02-03 17:50:00,196.596,196.638,196.596,196.618,46400000.0
2005-02-03 17:51:00,196.583,196.613,196.553,196.572,46100000.0
2005-02-03 17:52:00,196.569,196.592,196.555,196.576,53400001.0
2005-02-03 17:53:00,196.57,196.57,196.511,196.543,55100000.0
2005-02-03 17:54:00,196.565,196.612,196.563,196.612,54000001.0
2005-02-03 17:55:00,196.614,196.713,196.604,196.713,30700000.0
2005-02-03 17:56:00,196.714,196.714,196.675,196.685,29899999.0
2005-02-03 17:57:00,196.686,196.702,196.652,196.652,40600001.0
2005-02-03 17:58:00,196.65,196.697,196.65,196.686,31800000.0
2005-02-03 17:59:00,196.687,196.708,196.671,196.689,46600000.0
2005-02-03 18:00:00,196.721,196.722,196.681,196.709,51600000.0
2005-02-03 18:01:00,196.725,196.743,196.695,196.695,588800001.0
2005-02-03 18:02:00,196.742,196.754,196.703,196.754,733100000.0
2005-02-03 18:03:00,196.732,196.759,196.712,196.735,688699998.0
2005-02-03 18:04:00,196.715,196.715,196.607,196.626,443300000.0
2005-02-03 18:05:00,196.642,196.674,196.561,196.6,659600004.0
2005-02-03 18:06:00,196.59,196.621,196.57,196.579,604200001.0
2005-02-03 18:07:00,196.591,196.623,196.556,196.583,719300003.0
2005-02-03 18:08:00,196.597,196.607,196.532,196.58,637399999.0
2005-02-03 18:09:00,196.539,196.588,196.525,196.56,463699999.0
2005-02-03 18:10:00,196.545,196.571,196.497,196.554,558100001.0
2005-02-03 18:11:00,196.532,196.554,196.487,196.523,357400001.0
2005-02-03 18:12:00,196.536,196.565,196.505,196.531,281900000.0
2005-02-03 18:13:00,196.547,196.547,196.496,196.496,469899999.0
2005-02-03 18:14:00,196.467,196.525,196.467,196.512,528599999.0
2005-02-03 18:15:00,196.489,196.521,196.443,196.517,744100001.0
2005-02-03 18:16:00,196.526,196.533,196.486,196.53,624600001.0
2005-02-03 18:17:00,196.529,196.553,196.481,196.535,179800000.0
2005-02-03 18:18:00,196.519,196.551,196.507,196.538,360899999.0
2005-02-03 18:19:00,196.516,196.537,196.493,196.528,540900004.0
2005-02-03 18:20:00,196.519,196.527,196.467,196.477,668300000.0
2005-02-03 18:21:00,196.445,196.476,196.418,196.468,509500000.0
2005-02-03 18:22:00,196.491,196.533,196.46,196.505,539599999.0
2005-02-03 18:23:00,196.486,196.503,196.435,196.49,837400002.0
2005-02-03 18:24:00,196.482,196.53,196.461,196.493,527099998.0
2005-02-03 18:25:00,196.48,196.504,196.454,196.494,525800000.0
2005-02-03 18:26:00,196.51,196.517,196.481,196.502,366100000.0
2005-02-03 18:27:00,196.493,196.527,196.463,196.526,360199999.0
2005-02-03 18:28:00,196.552,196.578,196.525,196.552,406599999.0
2005-02-03 18:29:00,196.543,196.577,196.527,196.566,458000001.0
2005-02-03 18:30:00,196.581,196.597,196.548,196.585,353100004.0
2005-02-03 18:31:00,196.602,196.629,196.565,196.602,363100001.0
2005-02-03 18:32:00,196.602,196.64,196.588,196.617,423200000.0
2005-02-03 18:33:00,196.625,196.634,196.584,196.616,532499999.0
2005-02-03 18:34:00,196.638,196.651,196.599,196.62,541699998.0
2005-02-03 18:35:00,196.615,196.615,196.534,196.577,422899999.0
2005-02-03 18:36:00,196.566,196.579,196.52,196.561,326600000.0
2005-02-03 18:37:00,196.561,196.582,196.523,196.564,218300000.0
2005-02-03 18:38:00,196.576,196.576,196.446,196.517,163899999.0
2005-02-03 18:39:00,196.526,196.548,196.494,196.544,131800001.0
2005-02-03 18:40:00,196.53,196.563,196.514,196.535,300799998.0
2005-02-03 18:41:00,196.505,196.547,196.479,196.542,283800000.0
2005-02-03 18:42:00,196.524,196.544,196.481,196.528,233400001.0
2005-02-03 18:43:00,196.528,196.546,196.495,196.521,184199999.0
2005-02-03 18:44:00,196.543,196.543,196.504,196.506,282000000.0
2005-02-03 18:45:00,196.512,196.527,196.485,196.507,177600000.0
2005-02-03 18:46:00,196.524,196.54,196.479,196.539,147700000.0
2005-02-03 18:47:00,196.526,196.535,196.467,196.527,99099999.0
2005-02-03 18:48:00,196.527,196.558,196.515,196.558,152700000.0
2005-02-03 18:49:00,196.552,196.586,196.503,196.52,130100001.0
2005-02-03 18:50:00,196.531,196.581,196.531,196.579,273700000.0
2005-02-03 18:51:00,196.568,196.568,196.518,196.564,167400001.0
2005-02-03 18:52:00,196.581,196.581,196.506,196.555,268200002.0
2005-02-03 18:53:00,196.559,196.567,196.53,196.54,222200001.0
2005-02-03 18:54:00,196.554,196.554,196.499,196.529,188200000.0
2005-02-03 18:55:00,196.539,196.551,196.471,196.486,250799999.0
2005-02-03 18:56:00,196.508,196.521,196.489,196.518,52200001.0
2005-02-03 18:57:00,196.512,196.568,196.512,196.524,196200001.0
2005-02-03 18:58:00,196.565,196.565,196.531,196.555,367800000.0
2005-02-03 18:59:00,196.549,196.566,196.517,196.537,164200000.0
2005-02-03 19:00:00,196.519,196.544,196.511,196.53,51900000.0
2005-02-03 19:01:00,196.527,196.552,196.513,196.527,98700000.0
2005-02-03 19:02:00,196.534,196.547,196.493,196.511,257300000.0
2005-02-03 19:03:00,196.503,196.51,196.459,196.479,344299999.0
2005-02-03 19:04:00,196.46,196.482,196.403,196.43,184700001.0
2005-02-03 19:05:00,196.455,196.474,196.424,196.447,190900000.0
2005-02-03 19:06:00,196.45,196.508,196.443,196.478,472400000.0
2005-02-03 19:07:00,196.484,196.504,196.46,196.485,174800000.0
2005-02-03 19:08:00,196.485,196.501,196.436,196.488,403500000.0
2005-02-03 19:09:00,196.498,196.526,196.497,196.518,123599999.0
2005-02-03 19:10:00,196.531,196.531,196.475,196.53,131600000.0
2005-02-03 19:11:00,196.524,196.529,196.5,196.5,30700000.0
2005-02-03 19:12:00,196.532,196.627,196.532,196.623,101999999.0
2005-02-03 19:13:00,196.632,196.643,196.557,196.557,204000001.0
2005-02-03 19:14:00,196.589,196.604,196.546,196.604,231700001.0
2005-02-03 19:15:00,196.623,196.652,196.586,196.635,257000002.0
2005-02-03 19:16:00,196.691,196.692,196.63,196.631,23500000.0
2005-02-03 19:17:00,196.662,196.696,196.646,196.677,171600000.0
2005-02-03 19:18:00,196.68,196.683,196.628,196.66,162800000.0
2005-02-03 19:19:00,196.635,196.702,196.635,196.691,152300000.0
2005-02-03 19:20:00,196.687,196.7,196.647,196.653,144400000.0
2005-02-03 19:21:00,196.656,196.683,196.631,196.64,104700001.0
2005-02-03 19:22:00,196.645,196.673,196.613,196.648,121499999.0
2005-02-03 19:23:00,196.65,196.675,196.605,196.639,442300000.0
2005-02-03 19:24:00,196.647,196.665,196.623,196.646,110200000.0
2005-02-03 19:25:00,196.666,196.666,196.577,196.641,145899999.0
2005-02-03 19:26:00,196.622,196.622,196.57,196.612,463999998.0
2005-02-03 19:27:00,196.614,196.622,196.587,196.607,288700002.0
2005-02-03 19:28:00,196.609,196.609,196.557,196.569,214099999.0
2005-02-03 19:29:00,196.579,196.605,196.552,196.605,47600000.0
2005-02-03 19:30:00,196.615,196.616,196.563,196.6,280900000.0
2005-02-03 19:31:00,196.598,196.641,196.579,196.626,160900000.0
2005-02-03 19:32:00,196.617,196.623,196.572,196.61,418399999.0
2005-02-03 19:33:00,196.594,196.618,196.574,196.604,179100000.0
2005-02-03 19:34:00,196.609,196.619,196.576,196.606,228000000.0
2005-02-03 19:35:00,196.608,196.621,196.57,196.606,296000001.0
2005-02-03 19:36:00,196.612,196.619,196.594,196.614,213200001.0
2005-02-03 19:37:00,196.613,196.616,196.578,196.615,95700000.0
2005-02-03 19:38:00,196.598,196.628,196.587,196.627,166000000.0
2005-02-03 19:39:00,196.621,196.664,196.613,196.631,177700001.0
2005-02-03 19:40:00,196.633,196.648,196.607,196.637,248599999.0
2005-02-03 19:41:00,196.648,196.67,196.636,196.636,289299999.0
2005-02-03 19:42:00,196.65,196.687,196.609,196.651,170000000.0
2005-02-03 19:43:00,196.698,196.698,196.645,196.655,51100000.0
2005-02-03 19:44:00,196.67,196.692,196.644,196.69,187400001.0
2005-02-03 19:45:00,196.682,196.689,196.609,196.63,142800000.0
2005-02-03 19:46:00,196.614,196.631,196.568,196.618,132800001.0
2005-02-03 19:47:00,196.6,196.62,196.577,196.607,53000000.0
2005-02-03 19:48:00,196.589,196.615,196.572,196.615,291800000.0
2005-02-03 19:49:00,196.596,196.6,196.543,196.593,148800000.0
2005-02-03 19:50:00,196.6,196.636,196.565,196.636,173099999.0
2005-02-03 19:51:00,196.639,196.639,196.584,196.584,132400000.0
2005-02-03 19:52:00,196.652,196.652,196.595,196.611,155600000.0
2005-02-03 19:53:00,196.605,196.63,196.592,196.604,184900000.0
2005-02-03 19:54:00,196.614,196.625,196.586,196.606,203400001.0
2005-02-03 19:55:00,196.603,196.603,196.543,196.565,63800000.0
2005-02-03 19:56:00,196.563,196.603,196.563,196.601,104600000.0
2005-02-03 19:57:00,196.593,196.601,196.549,196.587,124300000.0
2005-02-03 19:58:00,196.58,196.596,196.539,196.588,317500001.0
2005-02-03 19:59:00,196.557,196.586,196.547,196.573,216300000.0
2005-02-03 20:00:00,196.575,196.602,196.569,196.594,110000000.0
2005-02-03 20:01:00,196.585,196.609,196.558,196.583,81900000.0
2005-02-03 20:02:00,196.568,196.597,196.556,196.556,156299999.0
2005-02-03 20:03:00,196.592,196.652,196.579,196.652,104000001.0
2005-02-03 20:04:00,196.659,196.678,196.636,196.653,165499999.0
2005-02-03 20:05:00,196.661,196.674,196.617,196.655,166399998.0
2005-02-03 20:06:00,196.672,196.689,196.638,196.638,174300000.0
2005-02-03 20:07:00,196.702,196.702,196.661,196.67,144600000.0
2005-02-03 20:08:00,196.669,196.669,196.624,196.636,172200000.0
2005-02-03 20:09:00,196.655,196.684,196.644,196.644,128799999.0
2005-02-03 20:10:00,196.65,196.666,196.606,196.623,128400000.0
2005-02-03 20:11:00,196.64,196.668,196.622,196.635,256100000.0
2005-02-03 20:12:00,196.609,196.657,196.609,196.636,503999996.0
2005-02-03 20:13:00,196.661,196.666,196.615,196.645,157900000.0
2005-02-03 20:14:00,196.659,196.659,196.596,196.635,185500001.0
2005-02-03 20:15:00,196.635,196.635,196.588,196.62,293199999.0
2005-02-03 20:16:00,196.626,196.642,196.597,196.627,186000000.0
2005-02-03 20:17:00,196.632,196.686,196.6,196.686,53800001.0
2005-02-03 20:18:00,196.639,196.653,196.58,196.627,100399999.0
2005-02-03 20:19:00,196.664,196.664,196.606,196.631,182600001.0
2005-02-03 20:20:00,196.632,196.66,196.59,196.657,307600001.0
2005-02-03 20:21:00,196.654,196.666,196.632,196.649,158600001.0
2005-02-03 20:22:00,196.633,196.674,196.632,196.653,214600000.0
2005-02-03 20:23:00,196.642,196.644,196.581,196.625,210300000.0
2005-02-03 20:24:00,196.619,196.636,196.589,196.6,143500000.0
2005-02-03 20:25:00,196.57,196.657,196.57,196.65,332800000.0
2005-02-03 20:26:00,196.658,196.675,196.628,196.675,295800000.0
2005-02-03 20:27:00,196.657,196.694,196.593,196.649,248699999.0
2005-02-03 20:28:00,196.649,196.677,196.574,196.616,356000001.0
2005-02-03 20:29:00,196.616,196.648,196.605,196.644,488800003.0
2005-02-03 20:30:00,196.597,196.63,196.597,196.622,485500001.0
2005-02-03 20:31:00,196.627,196.634,196.595,196.624,390400001.0
2005-02-03 20:32:00,196.655,196.668,196.633,196.656,472100001.0
2005-02-03 20:33:00,196.655,196.676,196.627,196.635,199499999.0
2005-02-03 20:34:00,196.628,196.635,196.592,196.622,139800000.0
2005-02-03 20:35:00,196.615,196.631,196.581,196.581,94600000.0
2005-02-03 20:36:00,196.62,196.645,196.62,196.628,127200000.0
2005-02-03 20:37:00,196.646,196.669,196.625,196.667,139799998.0
2005-02-03 20:38:00,196.675,196.688,196.649,196.683,179600000.0
2005-02-03 20:39:00,196.684,196.702,196.64,196.643,163500000.0
2005-02-03 20:40:00,196.667,196.679,196.621,196.662,364199999.0
2005-02-03 20:41:00,196.663,196.685,196.631,196.675,188300000.0
2005-02-03 20:42:00,196.66,196.66,196.629,196.651,233100002.0
2005-02-03 20:43:00,196.654,196.676,196.644,196.65,314599999.0
2005-02-03 20:44:00,196.65,196.672,196.643,196.655,335599998.0
2005-02-03 20:45:00,196.658,196.661,196.629,196.652,270700000.0
2005-02-03 20:46:00,196.634,196.653,196.5,196.554,228600000.0
2005-02-03 20:47:00,196.552,196.626,196.534,196.594,253700001.0
2005-02-03 20:48:00,196.595,196.639,196.576,196.599,241200000.0
2005-02-03 20:49:00,196.6,196.615,196.552,196.608,145800000.0
2005-02-03 20:50:00,196.587,196.592,196.517,196.58,327300001.0
2005-02-03 20:51:00,196.597,196.662,196.582,196.633,153500000.0
2005-02-03 20:52:00,196.637,196.637,196.594,196.605,112900000.0
2005-02-03 20:53:00,196.598,196.616,196.579,196.597,287200002.0
2005-02-03 20:54:00,196.608,196.608,196.554,196.573,138400001.0
2005-02-03 20:55:00,196.57,196.589,196.542,196.573,227600000.0
2005-02-03 20:56:00,196.583,196.596,196.559,196.577,272300001.0
2005-02-03 20:57:00,196.565,196.604,196.521,196.58,382499999.0
2005-02-03 20:58:00,196.582,196.605,196.556,196.582,336599999.0
2005-02-03 20:59:00,196.571,196.618,196.554,196.618,571700000.0
2005-02-03 21:00:00,196.613,196.613,196.553,196.579,487699997.0
2005-02-03 21:01:00,196.589,196.592,196.536,196.568,418100001.0
2005-02-03 21:02:00,196.598,196.598,196.552,196.585,243200000.0
2005-02-03 21:03:00,196.572,196.594,196.559,196.573,239200001.0
2005-02-03 21:04:00,196.583,196.583,196.53,196.563,89500000.0
2005-02-03 21:05:00,196.552,196.597,196.542,196.556,145200001.0
2005-02-03 21:06:00,196.574,196.605,196.553,196.582,138400000.0
2005-02-03 21:07:00,196.591,196.599,196.543,196.58,193500002.0
2005-02-03 21:08:00,196.597,196.615,196.554,196.596,139499999.0
2005-02-03 21:09:00,196.6,196.611,196.578,196.585,69500000.0
2005-02-03 21:10:00,196.609,196.659,196.577,196.65,65700000.0
2005-02-03 21:11:00,196.645,196.655,196.609,196.63,101099999.0
2005-02-03 21:12:00,196.619,196.64,196.612,196.621,93999999.0
2005-02-03 21:13:00,196.634,196.639,196.602,196.636,188499998.0
2005-02-03 21:14:00,196.615,196.632,196.585,196.632,326999999.0
2005-02-03 21:15:00,196.595,196.622,196.588,196.608,314800001.0
2005-02-03 21:16:00,196.61,196.638,196.601,196.628,61700000.0
2005-02-03 21:17:00,196.657,196.657,196.6,196.605,280200002.0
2005-02-03 21:18:00,196.636,196.662,196.606,196.629,170000001.0
2005-02-03 21:19:00,196.638,196.659,196.609,196.659,230900001.0
2005-02-03 21:20:00,196.668,196.684,196.626,196.684,390799998.0
2005-02-03 21:21:00,196.682,196.7,196.632,196.673,196500000.0
2005-02-03 21:22:00,196.638,196.673,196.621,196.644,197700000.0
2005-02-03 21:23:00,196.637,196.65,196.592,196.628,136400000.0
2005-02-03 21:24:00,196.616,196.636,196.608,196.634,185800000.0
2005-02-03 21:25:00,196.609,196.629,196.574,196.613,272800000.0
2005-02-03 21:26:00,196.61,196.632,196.592,196.592,117500001.0
2005-02-03 21:27:00,196.616,196.616,196.577,196.595,185000000.0
2005-02-03 21:28:00,196.619,196.62,196.585,196.585,125900001.0
2005-02-03 21:29:00,196.639,196.639,196.569,196.595,120900000.0
2005-02-03 21:30:00,196.572,196.588,196.55,196.587,83200000.0
2005-02-03 21:31:00,196.564,196.599,196.564,196.592,51500000.0
2005-02-03 21:32:00,196.608,196.63,196.586,196.624,94699999.0
2005-02-03 21:33:00,196.625,196.645,196.596,196.636,170600000.0
2005-02-03 21:34:00,196.634,196.636,196.607,196.614,104000000.0
2005-02-03 21:35:00,196.625,196.639,196.604,196.604,33500000.0
2005-02-03 21:36:00,196.623,196.625,196.598,196.611,58800000.0
2005-02-03 21:37:00,196.616,196.626,196.577,196.617,119100001.0
2005-02-03 21:38:00,196.586,196.618,196.58,196.586,56700000.0
2005-02-03 21:39:00,196.589,196.598,196.559,196.588,25600000.0
2005-02-03 21:40:00,196.586,196.613,196.586,196.607,31400000.0
2005-02-03 21:41:00,196.617,196.641,196.564,196.564,71700001.0
2005-02-03 21:42:00,196.619,196.629,196.58,196.619,167400000.0
2005-02-03 21:43:00,196.616,196.624,196.592,196.607,42300000.0
2005-02-03 21:44:00,196.58,196.658,196.563,196.635,166100001.0
2005-02-03 21:45:00,196.613,196.655,196.613,196.63,56100000.0
2005-02-03 21:46:00,196.601,196.64,196.582,196.609,113299999.0
2005-02-03 21:47:00,196.634,196.705,196.634,196.689,59400000.0
2005-02-03 21:48:00,196.679,196.697,196.655,196.686,100399999.0
2005-02-03 21:49:00,196.686,196.751,196.677,196.751,74300000.0
2005-02-03 21:50:00,196.753,196.753,196.705,196.731,40099999.0
2005-02-03 21:51:00,196.754,196.777,196.723,196.777,74000000.0
2005-02-03 21:52:00,196.782,196.785,196.723,196.735,58800000.0
2005-02-03 21:53:00,196.777,196.777,196.73,196.73,35300000.0
2005-02-03 21:54:00,196.713,196.737,196.678,196.735,113099999.0
2005-02-03 21:55:00,196.745,196.776,196.738,196.755,63600000.0
2005-02-03 21:56:00,196.777,196.777,196.744,196.762,37600000.0
2005-02-03 21:57:00,196.745,196.778,196.73,196.75,57500000.0
2005-02-03 21:58:00,196.786,196.786,196.727,196.746,48700000.0
2005-02-03 21:59:00,196.753,196.753,196.703,196.704,182300001.0
2005-02-03 22:00:00,196.688,196.733,196.551,196.584,254700000.0
2005-02-03 22:01:00,196.588,196.626,196.588,196.618,141100000.0
2005-02-03 22:02:00,196.602,196.603,196.541,196.587,283400001.0
2005-02-03 22:03:00,196.601,196.618,196.578,196.6,87700001.0
2005-02-03 22:04:00,196.619,196.655,196.582,196.655,159000001.0
2005-02-03 22:05:00,196.591,196.625,196.567,196.602,92400000.0
2005-02-03 22:06:00,196.579,196.606,196.566,196.603,24200000.0
2005-02-03 22:07:00,196.584,196.599,196.567,196.579,52100000.0
2005-02-03 22:08:00,196.587,196.597,196.574,196.597,79799999.0
2005-02-03 22:09:00,196.565,196.619,196.555,196.619,49799999.0
2005-02-03 22:10:00,196.581,196.605,196.568,196.592,18600000.0
2005-02-03 22:11:00,196.605,196.619,196.589,196.615,67800000.0
2005-02-03 22:12:00,196.609,196.609,196.577,196.601,77400000.0
2005-02-03 22:13:00,196.617,196.63,196.584,196.619,45500000.0
2005-02-03 22:14:00,196.629,196.629,196.594,196.602,69000000.0
2005-02-03 22:15:00,196.59,196.624,196.575,196.594,155800000.0
2005-02-03 22:16:00,196.602,196.614,196.581,196.598,156300000.0
2005-02-03 22:17:00,196.617,196.618,196.578,196.605,65100000.0
2005-02-03 22:18:00,196.591,196.645,196.586,196.645,72499999.0
2005-02-03 22:19:00,196.633,196.637,196.57,196.62,56800000.0
2005-02-03 22:20:00,196.632,196.632,196.567,196.605,73199999.0
2005-02-03 22:21:00,196.59,196.623,196.579,196.602,55100000.0
2005-02-03 22:22:00,196.597,196.645,196.597,196.621,64800000.0
2005-02-03 22:23:00,196.6,196.604,196.539,196.539,88600000.0
2005-02-03 22:24:00,196.535,196.595,196.517,196.582,30000000.0
2005-02-03 22:25:00,196.57,196.592,196.56,196.592,99000001.0
2005-02-03 22:26:00,196.59,196.595,196.583,196.595,71300000.0
2005-02-03 22:27:00,196.572,196.584,196.545,196.545,255200003.0
2005-02-03 22:28:00,196.561,196.565,196.535,196.552,38400000.0
2005-02-03 22:29:00,196.568,196.57,196.519,196.57,197199998.0
2005-02-03 22:30:00,196.586,196.614,196.567,196.603,46800000.0
2005-02-03 22:31:00,196.627,196.627,196.585,196.596,70700000.0
2005-02-03 22:32:00,196.619,196.643,196.55,196.634,68300000.0
2005-02-03 22:33:00,196.649,196.649,196.593,196.607,190700000.0
2005-02-03 22:34:00,196.595,196.635,196.595,196.604,249600000.0
2005-02-03 22:35:00,196.626,196.626,196.581,196.593,65299999.0
2005-02-03 22:36:00,196.601,196.621,196.566,196.595,122799999.0
2005-02-03 22:37:00,196.595,196.596,196.55,196.557,62000000.0
2005-02-03 22:38:00,196.582,196.584,196.555,196.568,38500000.0
2005-02-03 22:39:00,196.556,196.557,196.536,196.557,38900000.0
2005-02-03 22:40:00,196.568,196.579,196.554,196.565,72299999.0
2005-02-03 22:41:00,196.562,196.577,196.535,196.577,47500000.0
2005-02-03 22:42:00,196.55,196.563,196.518,196.546,50500000.0
2005-02-03 22:43:00,196.552,196.565,196.499,196.565,91100001.0
2005-02-03 22:44:00,196.548,196.556,196.502,196.531,125800001.0
2005-02-03 22:45:00,196.558,196.558,196.534,196.548,140299999.0
2005-02-03 22:46:00,196.561,196.566,196.507,196.535,51800000.0
2005-02-03 22:47:00,196.562,196.562,196.523,196.548,128600001.0
2005-02-03 22:48:00,196.559,196.559,196.5,196.538,78900000.0
2005-02-03 22:49:00,196.492,196.53,196.491,196.516,35800000.0
2005-02-03 22:50:00,196.506,196.532,196.488,196.527,69300000.0
2005-02-03 22:51:00,196.529,196.568,196.477,196.568,74200000.0
2005-02-03 22:52:00,196.556,196.598,196.548,196.561,44600000.0
2005-02-03 22:53:00,196.578,196.593,196.543,196.578,98400001.0
2005-02-03 22:54:00,196.55,196.55,196.518,196.545,54500000.0
2005-02-03 22:55:00,196.537,196.55,196.505,196.521,86000000.0
2005-02-03 22:56:00,196.543,196.555,196.494,196.518,112900000.0
2005-02-03 22:57:00,196.521,196.564,196.506,196.564,54500001.0
2005-02-03 22:58:00,196.547,196.565,196.537,196.562,35100000.0
2005-02-03 22:59:00,196.541,196.56,196.501,196.539,51100000.0
2005-02-03 23:00:00,196.544,196.591,196.544,196.59,39700000.0
2005-02-03 23:01:00,196.587,196.587,196.542,196.572,29500000.0
2005-02-03 23:02:00,196.596,196.596,196.56,196.581,27800000.0
2005-02-03 23:03:00,196.528,196.59,196.528,196.582,27900000.0
2005-02-03 23:04:00,196.592,196.603,196.556,196.589,88399998.0
2005-02-03 23:05:00,196.573,196.604,196.573,196.604,46400000.0
2005-02-03 23:06:00,196.553,196.588,196.533,196.588,69100000.0
2005-02-03 23:07:00,196.559,196.592,196.546,196.58,51200000.0
2005-02-03 23:08:00,196.583,196.592,196.545,196.591,30800000.0
2005-02-03 23:09:00,196.529,196.575,196.529,196.573,36200000.0
2005-02-03 23:10:00,196.575,196.597,196.553,196.585,61100000.0
2005-02-03 23:11:00,196.578,196.59,196.565,196.582,79700000.0
2005-02-03 23:12:00,196.568,196.608,196.56,196.607,33900000.0
2005-02-03 23:13:00,196.595,196.604,196.58,196.604,60000000.0
2005-02-03 23:14:00,196.598,196.598,196.553,196.569,101100000.0
2005-02-03 23:15:00,196.625,196.625,196.583,196.583,37100000.0
2005-02-03 23:16:00,196.553,196.587,196.545,196.587,32000000.0
2005-02-03 23:17:00,196.563,196.569,196.541,196.562,39800000.0
2005-02-03 23:18:00,196.521,196.583,196.521,196.583,51500000.0
2005-02-03 23:19:00,196.551,196.558,196.545,196.558,30800000.0
2005-02-03 23:20:00,196.575,196.575,196.534,196.535,65500000.0
2005-02-03 23:21:00,196.558,196.59,196.546,196.55,89400002.0
2005-02-03 23:22:00,196.57,196.573,196.531,196.536,75200000.0
2005-02-03 23:23:00,196.565,196.594,196.555,196.577,39000000.0
2005-02-03 23:24:00,196.559,196.604,196.546,196.592,41500000.0
2005-02-03 23:25:00,196.583,196.598,196.557,196.557,52900000.0
2005-02-03 23:26:00,196.59,196.607,196.556,196.559,28200000.0
2005-02-03 23:27:00,196.595,196.626,196.578,196.626,80500001.0
2005-02-03 23:28:00,196.603,196.619,196.566,196.591,77600000.0
2005-02-03 23:29:00,196.583,196.612,196.583,196.595,28600000.0
2005-02-03 23:30:00,196.604,196.604,196.566,196.576,93600000.0
2005-02-03 23:31:00,196.614,196.614,196.575,196.601,72700000.0
2005-02-03 23:32:00,196.603,196.644,196.585,196.619,23200000.0
2005-02-03 23:33:00,196.641,196.641,196.586,196.589,70600000.0
2005-02-03 23:34:00,196.596,196.619,196.572,196.617,66300000.0
2005-02-03 23:35:00,196.587,196.649,196.587,196.64,44800000.0
2005-02-03 23:36:00,196.62,196.63,196.6,196.623,36500000.0
2005-02-03 23:37:00,196.589,196.589,196.518,196.545,34000000.0
2005-02-03 23:38:00,196.531,196.562,196.512,196.544,21100000.0
2005-02-03 23:39:00,196.538,196.56,196.525,196.559,56000000.0
2005-02-03 23:40:00,196.534,196.558,196.534,196.535,35900000.0
2005-02-03 23:41:00,196.541,196.553,196.511,196.529,43100000.0
2005-02-03 23:42:00,196.533,196.562,196.533,196.558,86400000.0
2005-02-03 23:43:00,196.528,196.541,196.514,196.534,54200000.0
2005-02-03 23:44:00,196.455,196.533,196.455,196.531,32200000.0
2005-02-03 23:45:00,196.519,196.537,196.499,196.523,50900000.0
2005-02-03 23:46:00,196.513,196.534,196.507,196.528,35000000.0
2005-02-03 23:47:00,196.538,196.558,196.528,196.547,64100001.0
2005-02-03 23:48:00,196.538,196.581,196.538,196.566,25000000.0
2005-02-03 23:49:00,196.518,196.57,196.502,196.57,71100000.0
2005-02-03 23:50:00,196.535,196.56,196.508,196.56,33800000.0
2005-02-03 23:51:00,196.516,196.564,196.511,196.553,80600001.0
2005-02-03 23:52:00,196.533,196.577,196.524,196.577,33400000.0
2005-02-03 23:53:00,196.593,196.593,196.537,196.562,59600000.0
2005-02-03 23:54:00,196.597,196.607,196.582,196.606,66700000.0
2005-02-03 23:55:00,196.589,196.621,196.568,196.621,94700001.0
2005-02-03 23:56:00,196.609,196.623,196.584,196.623,51700000.0
2005-02-03 23:57:00,196.587,196.595,196.561,196.595,47400000.0
2005-02-03 23:58:00,196.582,196.605,196.569,196.594,87700001.0
2005-02-03 23:59:00,196.587,196.598,196.562,196.577,48700001.0
2005-02-04 00:00:00,196.565,196.593,196.531,196.591,56899999.0
2005-02-04 00:01:00,196.606,196.618,196.57,196.606,58400000.0
2005-02-04 00:02:00,196.609,196.623,196.569,196.61,42200000.0
2005-02-04 00:03:00,196.584,196.586,196.563,196.57,17700000.0
2005-02-04 00:04:00,196.579,196.579,196.536,196.567,31400000.0
2005-02-04 00:05:00,196.555,196.599,196.547,196.578,25400000.0
2005-02-04 00:06:00,196.587,196.599,196.562,196.566,86099999.0
2005-02-04 00:07:00,196.626,196.652,196.598,196.652,44600000.0
2005-02-04 00:08:00,196.629,196.629,196.559,196.581,77099999.0
2005-02-04 00:09:00,196.594,196.594,196.557,196.582,45500000.0
2005-02-04 00:10:00,196.568,196.602,196.56,196.594,53100000.0
2005-02-04 00:11:00,196.591,196.616,196.56,196.616,37300000.0
2005-02-04 00:12:00,196.61,196.619,196.567,196.6,65200000.0
2005-02-04 00:13:00,196.602,196.636,196.581,196.606,57800000.0
2005-02-04 00:14:00,196.605,196.605,196.553,196.571,41700000.0
2005-02-04 00:15:00,196.585,196.603,196.573,196.573,64000000.0
2005-02-04 00:16:00,196.565,196.597,196.565,196.57,43800000.0
2005-02-04 00:17:00,196.572,196.596,196.572,196.589,38400000.0
2005-02-04 00:18:00,196.586,196.607,196.577,196.593,47500000.0
2005-02-04 00:19:00,196.592,196.593,196.564,196.58,52200000.0
2005-02-04 00:20:00,196.577,196.628,196.577,196.626,81100000.0
2005-02-04 00:21:00,196.619,196.619,196.572,196.572,62400000.0
2005-02-04 00:22:00,196.563,196.609,196.563,196.577,45700000.0
2005-02-04 00:23:00,196.594,196.617,196.594,196.611,46600000.0
2005-02-04 00:24:00,196.604,196.604,196.525,196.525,29300000.0
2005-02-04 00:25:00,196.604,196.604,196.575,196.588,33100000.0
2005-02-04 00:26:00,196.57,196.609,196.57,196.575,43700000.0
2005-02-04 00:27:00,196.574,196.605,196.534,196.605,72100000.0
2005-02-04 00:28:00,196.601,196.621,196.566,196.621,36000000.0
2005-02-04 00:29:00,196.569,196.6,196.56,196.578,58800000.0
2005-02-04 00:30:00,196.566,196.576,196.551,196.562,69600000.0
2005-02-04 00:31:00,196.58,196.59,196.564,196.581,42500000.0
2005-02-04 00:32:00,196.586,196.593,196.546,196.583,42200000.0
2005-02-04 00:33:00,196.569,196.613,196.559,196.608,27000000.0
2005-02-04 00:34:00,196.595,196.613,196.53,196.53,52699999.0
2005-02-04 00:35:00,196.594,196.62,196.569,196.59,91499999.0
2005-02-04 00:36:00,196.634,196.648,196.603,196.613,47700000.0
2005-02-04 00:37:00,196.609,196.613,196.578,196.6,54000000.0
2005-02-04 00:38:00,196.611,196.629,196.581,196.588,45399999.0
2005-02-04 00:39:00,196.617,196.619,196.577,196.581,29600000.0
2005-02-04 00:40:00,196.592,196.602,196.567,196.6,73000000.0
2005-02-04 00:41:00,196.609,196.619,196.583,196.598,72100001.0
2005-02-04 00:42:00,196.586,196.643,196.586,196.626,28400000.0
2005-02-04 00:43:00,196.615,196.63,196.581,196.63,30600000.0
2005-02-04 00:44:00,196.603,196.636,196.578,196.623,38800000.0
2005-02-04 00:45:00,196.571,196.602,196.562,196.579,35800000.0
2005-02-04 00:46:00,196.57,196.604,196.57,196.595,27200000.0
2005-02-04 00:47:00,196.586,196.591,196.535,196.535,29300000.0
2005-02-04 00:48:00,196.548,196.602,196.548,196.59,62800000.0
2005-02-04 00:49:00,196.562,196.564,196.526,196.547,22800000.0
2005-02-04 00:50:00,196.573,196.589,196.546,196.589,41100000.0
2005-02-04 00:51:00,196.568,196.589,196.55,196.562,86700001.0
2005-02-04 00:52:00,196.564,196.572,196.543,196.572,76900000.0
2005-02-04 00:53:00,196.544,196.59,196.544,196.59,62500001.0
2005-02-04 00:54:00,196.555,196.598,196.555,196.598,40500000.0
2005-02-04 00:55:00,196.567,196.588,196.543,196.588,51200000.0
2005-02-04 00:56:00,196.566,196.59,196.566,196.567,30600000.0
2005-02-04 00:57:00,196.591,196.596,196.564,196.588,81900000.0
2005-02-04 00:58:00,196.576,196.608,196.537,196.608,60600000.0
2005-02-04 00:59:00,196.563,196.589,196.55,196.569,36500000.0
2005-02-04 01:00:00,196.567,196.579,196.556,196.556,28800000.0
2005-02-04 01:01:00,196.541,196.582,196.54,196.553,19000000.0
2005-02-04 01:02:00,196.571,196.579,196.543,196.566,61400000.0
2005-02-04 01:03:00,196.563,196.596,196.538,196.538,36900000.0
2005-02-04 01:04:00,196.587,196.596,196.542,196.547,49300000.0
2005-02-04 01:05:00,196.545,196.554,196.509,196.543,50600000.0
2005-02-04 01:06:00,196.528,196.572,196.516,196.543,50400001.0
2005-02-04 01:07:00,196.549,196.559,196.535,196.535,25300000.0
2005-02-04 01:08:00,196.543,196.555,196.529,196.552,61400000.0
2005-02-04 01:09:00,196.544,196.545,196.511,196.516,62499999.0
2005-02-04 01:10:00,196.559,196.574,196.543,196.544,42100000.0
2005-02-04 01:11:00,196.536,196.549,196.514,196.541,78600000.0
2005-02-04 01:12:00,196.503,196.509,196.479,196.508,69399998.0
2005-02-04 01:13:00,196.489,196.502,196.473,196.502,47600000.0
2005-02-04 01:14:00,196.474,196.494,196.474,196.482,64100001.0
2005-02-04 01:15:00,196.497,196.532,196.497,196.532,68600000.0
2005-02-04 01:16:00,196.531,196.603,196.515,196.603,70900000.0
2005-02-04 01:17:00,196.594,196.622,196.549,196.622,27900000.0
2005-02-04 01:18:00,196.579,196.614,196.565,196.61,29900000.0
2005-02-04 01:19:00,196.56,196.629,196.54,196.624,40200000.0
2005-02-04 01:20:00,196.61,196.647,196.61,196.622,56900000.0
2005-02-04 01:21:00,196.607,196.623,196.571,196.571,68500000.0
2005-02-04 01:22:00,196.627,196.644,196.613,196.644,43500000.0
2005-02-04 01:23:00,196.598,196.626,196.596,196.61,56300000.0
2005-02-04 01:24:00,196.596,196.609,196.576,196.583,47000000.0
2005-02-04 01:25:00,196.563,196.599,196.563,196.589,50499999.0
2005-02-04 01:26:00,196.572,196.591,196.545,196.591,59000000.0
2005-02-04 01:27:00,196.564,196.578,196.532,196.532,49500000.0
2005-02-04 01:28:00,196.551,196.551,196.51,196.526,72400001.0
2005-02-04 01:29:00,196.532,196.564,196.52,196.552,52300001.0
2005-02-04 01:30:00,196.573,196.583,196.558,196.575,47200000.0
2005-02-04 01:31:00,196.542,196.569,196.508,196.547,58000000.0
2005-02-04 01:32:00,196.55,196.595,196.547,196.57,26000000.0
2005-02-04 01:33:00,196.512,196.564,196.505,196.564,76400000.0
2005-02-04 01:34:00,196.568,196.575,196.54,196.549,30500000.0
2005-02-04 01:35:00,196.509,196.565,196.509,196.564,18400000.0
2005-02-04 01:36:00,196.557,196.597,196.543,196.582,31300000.0
2005-02-04 01:37:00,196.573,196.588,196.555,196.588,39300001.0
2005-02-04 01:38:00,196.58,196.596,196.569,196.588,26600000.0
2005-02-04 01:39:00,196.595,196.595,196.554,196.59,67599999.0
2005-02-04 01:40:00,196.572,196.572,196.53,196.554,52100000.0
2005-02-04 01:41:00,196.564,196.574,196.535,196.535,51700000.0
2005-02-04 01:42:00,196.541,196.558,196.53,196.546,43500000.0
2005-02-04 01:43:00,196.555,196.561,196.536,196.553,64199999.0
2005-02-04 01:44:00,196.551,196.551,196.462,196.462,12200000.0
2005-02-04 01:45:00,196.525,196.546,196.522,196.538,40600000.0
2005-02-04 01:46:00,196.523,196.523,196.471,196.505,44600000.0
2005-02-04 01:47:00,196.505,196.532,196.494,196.526,58600000.0
2005-02-04 01:48:00,196.559,196.559,196.513,196.526,61199999.0
2005-02-04 01:49:00,196.564,196.569,196.534,196.556,52700000.0
2005-02-04 01:50:00,196.57,196.588,196.566,196.58,47000000.0
2005-02-04 01:51:00,196.56,196.591,196.528,196.591,49700001.0
2005-02-04 01:52:00,196.571,196.591,196.563,196.588,37000000.0
2005-02-04 01:53:00,196.567,196.589,196.552,196.571,50900000.0
2005-02-04 01:54:00,196.572,196.577,196.542,196.543,75300000.0
2005-02-04 01:55:00,196.539,196.567,196.528,196.55,35400000.0
2005-02-04 01:56:00,196.558,196.558,196.542,196.553,40000000.0
2005-02-04 01:57:00,196.58,196.58,196.543,196.546,41300000.0
2005-02-04 01:58:00,196.557,196.562,196.548,196.562,35000000.0
2005-02-04 01:59:00,196.586,196.588,196.539,196.557,38000000.0
2005-02-04 02:00:00,196.579,196.593,196.561,196.583,28700000.0
2005-02-04 02:01:00,196.6,196.635,196.6,196.626,38100000.0
2005-02-04 02:02:00,196.64,196.646,196.623,196.631,20800000.0
2005-02-04 02:03:00,196.61,196.615,196.576,196.615,39800000.0
2005-02-04 02:04:00,196.622,196.627,196.59,196.614,30300000.0
2005-02-04 02:05:00,196.62,196.624,196.574,196.575,45500000.0
2005-02-04 02:06:00,196.561,196.571,196.545,196.55,33700000.0
2005-02-04 02:07:00,196.555,196.585,196.545,196.581,20300000.0
2005-02-04 02:08:00,196.54,196.61,196.54,196.607,44500000.0
2005-02-04 02:09:00,196.59,196.602,196.537,196.537,50900000.0
2005-02-04 02:10:00,196.587,196.598,196.506,196.532,57500000.0
2005-02-04 02:11:00,196.493,196.553,196.493,196.553,29100000.0
2005-02-04 02:12:00,196.532,196.565,196.495,196.495,53300000.0
2005-02-04 02:13:00,196.495,196.525,196.495,196.521,37100000.0
2005-02-04 02:14:00,196.535,196.535,196.488,196.488,80800002.0
2005-02-04 02:15:00,196.496,196.529,196.486,196.506,86299999.0
2005-02-04 02:16:00,196.487,196.536,196.454,196.454,59900000.0
2005-02-04 02:17:00,196.501,196.522,196.491,196.51,81900000.0
2005-02-04 02:18:00,196.494,196.51,196.459,196.462,34800000.0
2005-02-04 02:19:00,196.488,196.507,196.442,196.442,48100000.0
2005-02-04 02:20:00,196.456,196.474,196.422,196.447,46000000.0
2005-02-04 02:21:00,196.5,196.512,196.474,196.49,37900000.0
2005-02-04 02:22:00,196.502,196.52,196.463,196.52,59300000.0
2005-02-04 02:23:00,196.486,196.515,196.474,196.505,41600000.0
2005-02-04 02:24:00,196.506,196.513,196.494,196.513,60100000.0
2005-02-04 02:25:00,196.521,196.521,196.491,196.5,55000000.0
2005-02-04 02:26:00,196.506,196.506,196.465,196.465,36300000.0
2005-02-04 02:27:00,196.466,196.48,196.46,196.471,75100000.0
2005-02-04 02:28:00,196.463,196.485,196.449,196.449,57000001.0
2005-02-04 02:29:00,196.45,196.459,196.418,196.436,54099998.0
2005-02-04 02:30:00,196.456,196.504,196.452,196.469,49100000.0
2005-02-04 02:31:00,196.461,196.489,196.449,196.489,39800000.0
2005-02-04 02:32:00,196.52,196.532,196.474,196.504,33100000.0
2005-02-04 02:33:00,196.469,196.499,196.457,196.499,69900000.0
2005-02-04 02:34:00,196.486,196.493,196.461,196.461,35400000.0
2005-02-04 02:35:00,196.516,196.516,196.459,196.495,71999999.0
2005-02-04 02:36:00,196.47,196.506,196.455,196.506,42300000.0
2005-02-04 02:37:00,196.453,196.551,196.453,196.551,58000001.0
2005-02-04 02:38:00,196.494,196.515,196.484,196.497,37200000.0
2005-02-04 02:39:00,196.512,196.515,196.481,196.515,75099999.0
2005-02-04 02:40:00,196.518,196.52,196.481,196.481,43900000.0
2005-02-04 02:41:00,196.544,196.544,196.495,196.52,69900000.0
2005-02-04 02:42:00,196.47,196.538,196.47,196.483,40800000.0
2005-02-04 02:43:00,196.514,196.526,196.494,196.526,30500000.0
2005-02-04 02:44:00,196.537,196.537,196.478,196.501,86599998.0
2005-02-04 02:45:00,196.497,196.544,196.497,196.544,38600000.0
2005-02-04 02:46:00,196.513,196.588,196.513,196.562,29900000.0
2005-02-04 02:47:00,196.553,196.606,196.552,196.605,33300000.0
2005-02-04 02:48:00,196.584,196.598,196.567,196.582,54400000.0
2005-02-04 02:49:00,196.574,196.601,196.566,196.59,29100000.0
2005-02-04 02:50:00,196.595,196.612,196.547,196.612,48999999.0
2005-02-04 02:51:00,196.597,196.597,196.525,196.526,44100000.0
2005-02-04 02:52:00,196.538,196.565,196.528,196.542,53400001.0
2005-02-04 02:53:00,196.546,196.582,196.515,196.515,30800000.0
2005-02-04 02:54:00,196.564,196.583,196.558,196.573,59200000.0
2005-02-04 02:55:00,196.525,196.558,196.51,196.554,45700000.0
2005-02-04 02:56:00,196.528,196.573,196.523,196.572,66600000.0
2005-02-04 02:57:00,196.599,196.604,196.568,196.592,59700000.0
2005-02-04 02:58:00,196.604,196.617,196.594,196.614,39500000.0
2005-02-04 02:59:00,196.609,196.631,196.594,196.631,66100000.0
2005-02-04 03:00:00,196.613,196.635,196.611,196.625,44100000.0
2005-02-04 03:01:00,196.634,196.634,196.579,196.582,82200000.0
2005-02-04 03:02:00,196.595,196.609,196.578,196.597,49399999.0
2005-02-04 03:03:00,196.648,196.648,196.584,196.588,45399999.0
2005-02-04 03:04:00,196.586,196.634,196.586,196.634,88600002.0
2005-02-04 03:05:00,196.64,196.646,196.591,196.613,44900000.0
2005-02-04 03:06:00,196.614,196.625,196.58,196.625,40800000.0
2005-02-04 03:07:00,196.608,196.63,196.588,196.593,52300000.0
2005-02-04 03:08:00,196.628,196.659,196.616,196.65,47000000.0
2005-02-04 03:09:00,196.604,196.627,196.595,196.622,55700000.0
2005-02-04 03:10:00,196.606,196.675,196.606,196.654,44900000.0
2005-02-04 03:11:00,196.67,196.672,196.639,196.639,61300000.0
2005-02-04 03:12:00,196.659,196.659,196.615,196.645,55500000.0
2005-02-04 03:13:00,196.669,196.669,196.607,196.607,57100000.0
2005-02-04 03:14:00,196.633,196.636,196.62,196.62,27600000.0
2005-02-04 03:15:00,196.609,196.642,196.608,196.637,45000000.0
2005-02-04 03:16:00,196.621,196.621,196.589,196.619,40700000.0
2005-02-04 03:17:00,196.596,196.61,196.58,196.592,40500000.0
2005-02-04 03:18:00,196.589,196.611,196.563,196.611,23800000.0
2005-02-04 03:19:00,196.57,196.59,196.548,196.554,48000000.0
2005-02-04 03:20:00,196.539,196.552,196.495,196.495,29400000.0
2005-02-04 03:21:00,196.529,196.541,196.498,196.498,49100000.0
2005-02-04 03:22:00,196.492,196.503,196.463,196.463,61500000.0
2005-02-04 03:23:00,196.474,196.474,196.417,196.427,78499999.0
2005-02-04 03:24:00,196.437,196.46,196.401,196.458,62200000.0
2005-02-04 03:25:00,196.45,196.481,196.432,196.456,50400000.0
2005-02-04 03:26:00,196.489,196.562,196.489,196.562,42099999.0
2005-02-04 03:27:00,196.54,196.588,196.535,196.54,107699999.0
2005-02-04 03:28:00,196.61,196.622,196.538,196.602,48700001.0
2005-02-04 03:29:00,196.625,196.635,196.579,196.583,60000001.0
2005-02-04 03:30:00,196.588,196.622,196.584,196.613,30600000.0
2005-02-04 03:31:00,196.634,196.634,196.562,196.615,40500000.0
2005-02-04 03:32:00,196.63,196.63,196.587,196.626,36900000.0
2005-02-04 03:33:00,196.618,196.689,196.609,196.689,73600000.0
2005-02-04 03:34:00,196.681,196.7,196.677,196.677,32900000.0
2005-02-04 03:35:00,196.682,196.683,196.641,196.641,36400000.0
2005-02-04 03:36:00,196.619,196.666,196.619,196.651,51200000.0
2005-02-04 03:37:00,196.652,196.663,196.62,196.625,48200000.0
2005-02-04 03:38:00,196.626,196.646,196.608,196.645,45900001.0
2005-02-04 03:39:00,196.631,196.633,196.603,196.612,80300000.0
2005-02-04 03:40:00,196.599,196.622,196.582,196.608,44399999.0
2005-02-04 03:41:00,196.614,196.618,196.584,196.593,67200000.0
2005-02-04 03:42:00,196.621,196.626,196.583,196.603,31100000.0
2005-02-04 03:43:00,196.603,196.603,196.532,196.54,31100000.0
2005-02-04 03:44:00,196.524,196.583,196.52,196.578,44900000.0
2005-02-04 03:45:00,196.575,196.597,196.566,196.579,60600000.0
2005-02-04 03:46:00,196.574,196.59,196.573,196.585,62699999.0
2005-02-04 03:47:00,196.594,196.603,196.564,196.58,36600000.0
2005-02-04 03:48:00,196.584,196.599,196.564,196.567,66900000.0
2005-02-04 03:49:00,196.546,196.582,196.53,196.581,33400000.0
2005-02-04 03:50:00,196.575,196.599,196.553,196.569,76600000.0
2005-02-04 03:51:00,196.564,196.574,196.544,196.546,43500000.0
2005-02-04 03:52:00,196.548,196.567,196.545,196.56,66300000.0
2005-02-04 03:53:00,196.545,196.576,196.538,196.569,32800000.0
2005-02-04 03:54:00,196.565,196.575,196.548,196.548,31700000.0
2005-02-04 03:55:00,196.543,196.56,196.522,196.56,30900000.0
2005-02-04 03:56:00,196.562,196.574,196.533,196.548,27900000.0
2005-02-04 03:57:00,196.541,196.595,196.541,196.584,46900000.0
2005-02-04 03:58:00,196.545,196.583,196.542,196.576,45300000.0
2005-02-04 03:59:00,196.568,196.601,196.566,196.587,45300000.0
2005-02-04 04:00:00,196.604,196.616,196.589,196.597,34400000.0
2005-02-04 04:01:00,196.611,196.618,196.579,196.597,31400000.0
2005-02-04 04:02:00,196.574,196.604,196.556,196.595,62600000.0
2005-02-04 04:03:00,196.58,196.612,196.566,196.602,48600000.0
2005-02-04 04:04:00,196.61,196.61,196.564,196.568,46600000.0
2005-02-04 04:05:00,196.557,196.573,196.542,196.561,75400000.0
2005-02-04 04:06:00,196.548,196.579,196.545,196.562,71000001.0
2005-02-04 04:07:00,196.556,196.572,196.502,196.502,27100000.0
2005-02-04 04:08:00,196.549,196.549,196.518,196.541,77800000.0
2005-02-04 04:09:00,196.534,196.544,196.513,196.527,60600000.0
2005-02-04 04:10:00,196.519,196.557,196.508,196.532,36200000.0
2005-02-04 04:11:00,196.525,196.556,196.509,196.509,65300000.0
2005-02-04 04:12:00,196.505,196.521,196.463,196.478,45900000.0
2005-02-04 04:13:00,196.489,196.501,196.466,196.501,54300000.0
2005-02-04 04:14:00,196.449,196.481,196.445,196.48,53700000.0
2005-02-04 04:15:00,196.485,196.502,196.459,196.5,57700000.0
2005-02-04 04:16:00,196.507,196.526,196.486,196.517,83299999.0
2005-02-04 04:17:00,196.523,196.526,196.508,196.526,19200000.0
2005-02-04 04:18:00,196.511,196.521,196.491,196.492,44900000.0
2005-02-04 04:19:00,196.488,196.497,196.455,196.497,53300000.0
2005-02-04 04:20:00,196.52,196.522,196.461,196.479,35400000.0
2005-02-04 04:21:00,196.482,196.503,196.468,196.495,53799999.0
2005-02-04 04:22:00,196.499,196.519,196.49,196.503,56400000.0
2005-02-04 04:23:00,196.512,196.513,196.416,196.416,32500001.0
2005-02-04 04:24:00,196.451,196.469,196.436,196.468,77500000.0
2005-02-04 04:25:00,196.489,196.501,196.485,196.498,65200000.0
2005-02-04 04:26:00,196.497,196.497,196.466,196.473,23500000.0
2005-02-04 04:27:00,196.467,196.493,196.44,196.44,40500000.0
2005-02-04 04:28:00,196.431,196.461,196.431,196.458,36100000.0
2005-02-04 04:29:00,196.465,196.465,196.428,196.428,38900000.0
2005-02-04 04:30:00,196.44,196.44,196.399,196.404,32200000.0
2005-02-04 04:31:00,196.387,196.407,196.387,196.406,62400000.0
2005-02-04 04:32:00,196.401,196.413,196.374,196.413,48200000.0
2005-02-04 04:33:00,196.407,196.407,196.395,196.4,31700000.0
2005-02-04 04:34:00,196.388,196.433,196.377,196.433,70299999.0
2005-02-04 04:35:00,196.419,196.425,196.403,196.425,35000000.0
2005-02-04 04:36:00,196.406,196.425,196.373,196.423,86799999.0
2005-02-04 04:37:00,196.445,196.449,196.424,196.436,57899999.0
2005-02-04 04:38:00,196.455,196.466,196.421,196.46,36400000.0
2005-02-04 04:39:00,196.454,196.497,196.44,196.497,47300001.0
2005-02-04 04:40:00,196.498,196.498,196.463,196.48,73800000.0
2005-02-04 04:41:00,196.487,196.495,196.469,196.479,56500001.0
2005-02-04 04:42:00,196.476,196.481,196.438,196.454,52599999.0
2005-02-04 04:43:00,196.464,196.469,196.428,196.43,44000000.0
2005-02-04 04:44:00,196.45,196.475,196.426,196.461,82500002.0
2005-02-04 04:45:00,196.475,196.493,196.45,196.466,59400001.0
2005-02-04 04:46:00,196.459,196.472,196.436,196.46,34500000.0
2005-02-04 04:47:00,196.472,196.492,196.464,196.482,38500000.0
2005-02-04 04:48:00,196.482,196.485,196.433,196.433,53500000.0
2005-02-04 04:49:00,196.464,196.48,196.442,196.442,58900000.0
2005-02-04 04:50:00,196.446,196.471,196.428,196.471,74800001.0
2005-02-04 04:51:00,196.479,196.479,196.43,196.463,73400000.0
2005-02-04 04:52:00,196.467,196.479,196.415,196.463,43400000.0
2005-02-04 04:53:00,196.48,196.506,196.464,196.464,79300001.0
2005-02-04 04:54:00,196.455,196.455,196.431,196.452,75500000.0
2005-02-04 04:55:00,196.439,196.453,196.438,196.451,27000000.0
2005-02-04 04:56:00,196.45,196.462,196.442,196.452,27600000.0
2005-02-04 04:57:00,196.43,196.466,196.411,196.462,45600000.0
2005-02-04 04:58:00,196.457,196.46,196.44,196.44,43600000.0
2005-02-04 04:59:00,196.421,196.432,196.405,196.415,21700000.0
2005-02-04 05:00:00,196.406,196.468,196.406,196.441,77500000.0
2005-02-04 05:01:00,196.429,196.453,196.408,196.423,67700000.0
2005-02-04 05:02:00,196.401,196.42,196.392,196.395,43600000.0
2005-02-04 05:03:00,196.371,196.402,196.361,196.402,55100000.0
2005-02-04 05:04:00,196.422,196.43,196.392,196.408,76100000.0
2005-02-04 05:05:00,196.434,196.436,196.412,196.428,20900000.0
2005-02-04 05:06:00,196.413,196.413,196.353,196.365,51900000.0
2005-02-04 05:07:00,196.383,196.388,196.361,196.361,43300000.0
2005-02-04 05:08:00,196.351,196.415,196.351,196.395,57299999.0
2005-02-04 05:09:00,196.371,196.41,196.368,196.41,28100000.0
2005-02-04 05:10:00,196.405,196.411,196.369,196.407,23100000.0
2005-02-04 05:11:00,196.401,196.426,196.38,196.426,63700000.0
2005-02-04 05:12:00,196.435,196.438,196.401,196.417,36100000.0
2005-02-04 05:13:00,196.403,196.432,196.403,196.41,59700000.0
2005-02-04 05:14:00,196.406,196.422,196.392,196.422,108300000.0
2005-02-04 05:15:00,196.393,196.41,196.38,196.395,52300000.0
2005-02-04 05:16:00,196.41,196.443,196.396,196.439,44700000.0
2005-02-04 05:17:00,196.427,196.447,196.427,196.43,27100000.0
2005-02-04 05:18:00,196.405,196.408,196.374,196.382,52600001.0
2005-02-04 05:19:00,196.371,196.403,196.363,196.384,54400000.0
2005-02-04 05:20:00,196.39,196.4,196.368,196.4,45700000.0
2005-02-04 05:21:00,196.382,196.401,196.375,196.375,19900000.0
2005-02-04 05:22:00,196.395,196.398,196.361,196.377,73700000.0
2005-02-04 05:23:00,196.377,196.41,196.37,196.399,53800000.0
2005-02-04 05:24:00,196.406,196.411,196.367,196.41,50600000.0
2005-02-04 05:25:00,196.415,196.429,196.358,196.429,76800000.0
2005-02-04 05:26:00,196.402,196.402,196.354,196.363,34000000.0
2005-02-04 05:27:00,196.411,196.411,196.373,196.381,45100000.0
2005-02-04 05:28:00,196.38,196.399,196.368,196.387,24700000.0
2005-02-04 05:29:00,196.387,196.41,196.379,196.407,63800000.0
2005-02-04 05:30:00,196.416,196.443,196.407,196.428,50899999.0
2005-02-04 05:31:00,196.416,196.416,196.373,196.377,57200000.0
2005-02-04 05:32:00,196.378,196.397,196.362,196.397,65099999.0
2005-02-04 05:33:00,196.383,196.402,196.382,196.382,47700000.0
2005-02-04 05:34:00,196.399,196.417,196.399,196.415,49199999.0
2005-02-04 05:35:00,196.402,196.411,196.37,196.37,41500000.0
2005-02-04 05:36:00,196.383,196.396,196.369,196.386,33100000.0
2005-02-04 05:37:00,196.409,196.412,196.375,196.409,33200000.0
2005-02-04 05:38:00,196.382,196.41,196.361,196.361,47200000.0
2005-02-04 05:39:00,196.375,196.399,196.37,196.39,53900000.0
2005-02-04 05:40:00,196.404,196.418,196.385,196.417,33300000.0
2005-02-04 05:41:00,196.421,196.435,196.403,196.435,44000000.0
2005-02-04 05:42:00,196.398,196.421,196.394,196.421,13500000.0
2005-02-04 05:43:00,196.409,196.409,196.342,196.368,31500000.0
2005-02-04 05:44:00,196.387,196.387,196.331,196.343,40500000.0
2005-02-04 05:45:00,196.377,196.388,196.343,196.388,25300000.0
2005-02-04 05:46:00,196.348,196.388,196.348,196.365,62000000.0
2005-02-04 05:47:00,196.351,196.388,196.342,196.388,28700000.0
2005-02-04 05:48:00,196.364,196.393,196.334,196.393,60700001.0
2005-02-04 05:49:00,196.373,196.408,196.355,196.408,77800000.0
2005-02-04 05:50:00,196.393,196.416,196.379,196.409,83600001.0
2005-02-04 05:51:00,196.394,196.424,196.394,196.397,40500000.0
2005-02-04 05:52:00,196.401,196.445,196.401,196.424,52600000.0
2005-02-04 05:53:00,196.407,196.42,196.391,196.42,46300000.0
2005-02-04 05:54:00,196.387,196.44,196.384,196.433,49800000.0
2005-02-04 05:55:00,196.433,196.476,196.433,196.45,54900000.0
2005-02-04 05:56:00,196.447,196.488,196.444,196.451,100000002.0
2005-02-04 05:57:00,196.474,196.474,196.44,196.454,35500001.0
2005-02-04 05:58:00,196.462,196.462,196.433,196.454,51299999.0
2005-02-04 05:59:00,196.443,196.466,196.435,196.447,84000000.0
2005-02-04 06:00:00,196.439,196.45,196.394,196.416,30300000.0
2005-02-04 06:01:00,196.431,196.431,196.389,196.422,54500000.0
2005-02-04 06:02:00,196.425,196.43,196.396,196.411,52400000.0
2005-02-04 06:03:00,196.402,196.424,196.387,196.413,70000001.0
2005-02-04 06:04:00,196.406,196.429,196.379,196.429,46700001.0
2005-02-04 06:05:00,196.418,196.424,196.399,196.415,31400000.0
2005-02-04 06:06:00,196.407,196.422,196.359,196.359,75400001.0
2005-02-04 06:07:00,196.413,196.437,196.405,196.416,48600000.0
2005-02-04 06:08:00,196.425,196.452,196.399,196.436,57800000.0
2005-02-04 06:09:00,196.438,196.438,196.399,196.399,57800000.0
2005-02-04 06:10:00,196.441,196.441,196.401,196.424,36300000.0
2005-02-04 06:11:00,196.405,196.433,196.375,196.433,39800000.0
2005-02-04 06:12:00,196.411,196.428,196.398,196.398,47300000.0
2005-02-04 06:13:00,196.415,196.417,196.409,196.409,75600000.0
2005-02-04 06:14:00,196.422,196.426,196.388,196.425,89300000.0
2005-02-04 06:15:00,196.402,196.425,196.402,196.415,67900000.0
2005-02-04 06:16:00,196.416,196.435,196.394,196.394,40300000.0
2005-02-04 06:17:00,196.381,196.449,196.381,196.448,51200001.0
2005-02-04 06:18:00,196.426,196.428,196.409,196.428,35100000.0
2005-02-04 06:19:00,196.418,196.418,196.381,196.4,52200000.0
2005-02-04 06:20:00,196.41,196.428,196.381,196.428,96400000.0
2005-02-04 06:21:00,196.393,196.426,196.38,196.414,49800001.0
2005-02-04 06:22:00,196.404,196.438,196.398,196.408,18000000.0
2005-02-04 06:23:00,196.442,196.451,196.4,196.4,48800000.0
2005-02-04 06:24:00,196.391,196.42,196.386,196.418,87600000.0
2005-02-04 06:25:00,196.401,196.44,196.396,196.426,40600000.0
2005-02-04 06:26:00,196.419,196.448,196.418,196.448,53100000.0
2005-02-04 06:27:00,196.402,196.458,196.402,196.458,79000000.0
2005-02-04 06:28:00,196.452,196.457,196.393,196.412,88499999.0
2005-02-04 06:29:00,196.433,196.453,196.401,196.453,104700002.0
2005-02-04 06:30:00,196.411,196.429,196.4,196.413,14000000.0
2005-02-04 06:31:00,196.407,196.455,196.405,196.445,76300001.0
2005-02-04 06:32:00,196.453,196.463,196.405,196.405,65300000.0
2005-02-04 06:33:00,196.442,196.453,196.42,196.436,52000000.0
2005-02-04 06:34:00,196.439,196.455,196.424,196.445,57700000.0
2005-02-04 06:35:00,196.433,196.458,196.422,196.455,38900000.0
2005-02-04 06:36:00,196.49,196.49,196.445,196.448,29100000.0
2005-02-04 06:37:00,196.451,196.481,196.434,196.46,41300000.0
2005-02-04 06:38:00,196.447,196.479,196.447,196.465,41800000.0
2005-02-04 06:39:00,196.467,196.479,196.447,196.457,23900000.0
2005-02-04 06:40:00,196.481,196.488,196.465,196.478,55400000.0
2005-02-04 06:41:00,196.458,196.482,196.446,196.467,60900000.0
2005-02-04 06:42:00,196.47,196.49,196.455,196.455,65100000.0
2005-02-04 06:43:00,196.479,196.497,196.456,196.48,29900000.0
2005-02-04 06:44:00,196.487,196.498,196.487,196.497,29800000.0
2005-02-04 06:45:00,196.469,196.469,196.406,196.437,48000000.0
2005-02-04 06:46:00,196.388,196.443,196.382,196.441,51800001.0
2005-02-04 06:47:00,196.434,196.452,196.425,196.437,28400000.0
2005-02-04 06:48:00,196.438,196.443,196.39,196.443,51600000.0
2005-02-04 06:49:00,196.394,196.43,196.389,196.43,61600000.0
2005-02-04 06:50:00,196.457,196.459,196.434,196.441,30900000.0
2005-02-04 06:51:00,196.438,196.455,196.414,196.414,59300000.0
2005-02-04 06:52:00,196.442,196.451,196.406,196.406,105900001.0
2005-02-04 06:53:00,196.462,196.497,196.442,196.471,38500000.0
2005-02-04 06:54:00,196.467,196.481,196.455,196.466,36700000.0
2005-02-04 06:55:00,196.438,196.472,196.438,196.472,52100000.0
2005-02-04 06:56:00,196.501,196.516,196.465,196.496,68200001.0
2005-02-04 06:57:00,196.494,196.494,196.44,196.464,25600000.0
2005-02-04 06:58:00,196.472,196.481,196.42,196.448,25300000.0
2005-02-04 06:59:00,196.439,196.456,196.411,196.433,52100001.0
2005-02-04 07:00:00,196.427,196.473,196.4,196.4,31500000.0
2005-02-04 07:01:00,196.457,196.476,196.422,196.425,39400000.0
2005-02-04 07:02:00,196.474,196.482,196.451,196.473,46299999.0
2005-02-04 07:03:00,196.49,196.494,196.456,196.47,45300001.0
2005-02-04 07:04:00,196.491,196.493,196.465,196.491,24700000.0
2005-02-04 07:05:00,196.496,196.496,196.445,196.485,49400000.0
2005-02-04 07:06:00,196.481,196.481,196.42,196.426,48700000.0
2005-02-04 07:07:00,196.463,196.465,196.431,196.431,56800000.0
2005-02-04 07:08:00,196.452,196.452,196.421,196.428,47400000.0
2005-02-04 07:09:00,196.452,196.452,196.364,196.364,62100002.0
2005-02-04 07:10:00,196.391,196.435,196.391,196.415,37400000.0
2005-02-04 07:11:00,196.443,196.443,196.404,196.41,49500000.0
2005-02-04 07:12:00,196.444,196.444,196.395,196.416,60100001.0
2005-02-04 07:13:00,196.368,196.428,196.368,196.424,39700000.0
2005-02-04 07:14:00,196.413,196.428,196.402,196.419,82800001.0
2005-02-04 07:15:00,196.423,196.432,196.397,196.409,61700000.0
2005-02-04 07:16:00,196.434,196.434,196.416,196.43,18300000.0
2005-02-04 07:17:00,196.44,196.452,196.387,196.427,72400001.0
2005-02-04 07:18:00,196.418,196.432,196.409,196.409,53200000.0
2005-02-04 07:19:00,196.419,196.448,196.403,196.43,31800000.0
2005-02-04 07:20:00,196.384,196.417,196.384,196.417,20800000.0
2005-02-04 07:21:00,196.399,196.408,196.388,196.402,17500000.0
2005-02-04 07:22:00,196.38,196.394,196.356,196.394,51800000.0
2005-02-04 07:23:00,196.41,196.432,196.39,196.401,45900000.0
2005-02-04 07:24:00,196.405,196.417,196.391,196.405,52300000.0
2005-02-04 07:25:00,196.403,196.43,196.403,196.415,48500001.0
2005-02-04 07:26:00,196.414,196.439,196.395,196.432,60100000.0
2005-02-04 07:27:00,196.417,196.417,196.36,196.398,36900000.0
2005-02-04 07:28:00,196.399,196.418,196.379,196.406,69300000.0
2005-02-04 07:29:00,196.423,196.423,196.388,196.408,26700000.0
2005-02-04 07:30:00,196.383,196.412,196.375,196.378,59000000.0
2005-02-04 07:31:00,196.417,196.417,196.35,196.375,57100000.0
2005-02-04 07:32:00,196.382,196.4,196.375,196.385,26900000.0
2005-02-04 07:33:00,196.397,196.408,196.356,196.357,28700000.0
2005-02-04 07:34:00,196.349,196.381,196.343,196.372,26800000.0
2005-02-04 07:35:00,196.384,196.395,196.361,196.386,50799999.0
2005-02-04 07:36:00,196.408,196.408,196.363,196.383,30600000.0
2005-02-04 07:37:00,196.393,196.41,196.374,196.377,63200000.0
2005-02-04 07:38:00,196.351,196.399,196.344,196.399,39000000.0
2005-02-04 07:39:00,196.388,196.407,196.366,196.366,30900000.0
2005-02-04 07:40:00,196.404,196.424,196.365,196.365,39000000.0
2005-02-04 07:41:00,196.433,196.441,196.406,196.429,45400000.0
2005-02-04 07:42:00,196.412,196.421,196.392,196.421,60500000.0
2005-02-04 07:43:00,196.401,196.443,196.392,196.436,41100000.0
2005-02-04 07:44:00,196.424,196.461,196.417,196.438,44000000.0
2005-02-04 07:45:00,196.434,196.454,196.401,196.453,65600000.0
2005-02-04 07:46:00,196.447,196.453,196.425,196.453,70300000.0
2005-02-04 07:47:00,196.449,196.451,196.411,196.419,45900000.0
2005-02-04 07:48:00,196.423,196.466,196.423,196.466,54200000.0
2005-02-04 07:49:00,196.449,196.461,196.419,196.419,25700000.0
2005-02-04 07:50:00,196.417,196.42,196.386,196.404,39000000.0
2005-02-04 07:51:00,196.425,196.425,196.387,196.417,73600001.0
2005-02-04 07:52:00,196.401,196.439,196.392,196.433,48700000.0
2005-02-04 07:53:00,196.419,196.435,196.388,196.435,47500000.0
2005-02-04 07:54:00,196.414,196.428,196.399,196.405,27200000.0
2005-02-04 07:55:00,196.409,196.437,196.409,196.437,43600000.0
2005-02-04 07:56:00,196.466,196.466,196.409,196.427,87500002.0
2005-02-04 07:57:00,196.437,196.452,196.42,196.43,40600000.0
2005-02-04 07:58:00,196.43,196.456,196.415,196.42,87600001.0
2005-02-04 07:59:00,196.461,196.461,196.422,196.449,37500000.0
2005-02-04 08:00:00,196.45,196.454,196.412,196.428,41000000.0
2005-02-04 08:01:00,196.449,196.449,196.415,196.427,54399999.0
2005-02-04 08:02:00,196.444,196.453,196.417,196.417,68500001.0
2005-02-04 08:03:00,196.444,196.464,196.427,196.441,60799999.0
2005-02-04 08:04:00,196.433,196.456,196.426,196.437,75900000.0
2005-02-04 08:05:00,196.441,196.441,196.385,196.385,79800000.0
2005-02-04 08:06:00,196.441,196.448,196.42,196.445,63399999.0
2005-02-04 08:07:00,196.425,196.444,196.41,196.431,56099999.0
2005-02-04 08:08:00,196.414,196.448,196.413,196.413,44300000.0
2005-02-04 08:09:00,196.425,196.435,196.399,196.413,33100000.0
2005-02-04 08:10:00,196.418,196.437,196.367,196.367,31200000.0
2005-02-04 08:11:00,196.435,196.468,196.426,196.468,12500000.0
2005-02-04 08:12:00,196.462,196.478,196.436,196.478,62400000.0
2005-02-04 08:13:00,196.493,196.493,196.468,196.483,45900001.0
2005-02-04 08:14:00,196.45,196.45,196.413,196.414,31900000.0
2005-02-04 08:15:00,196.409,196.457,196.397,196.444,38100000.0
2005-02-04 08:16:00,196.427,196.436,196.396,196.436,22200000.0
2005-02-04 08:17:00,196.442,196.444,196.394,196.417,48200000.0
2005-02-04 08:18:00,196.422,196.422,196.385,196.385,40700000.0
2005-02-04 08:19:00,196.423,196.447,196.404,196.435,48100000.0
2005-02-04 08:20:00,196.427,196.446,196.394,196.441,56499999.0
2005-02-04 08:21:00,196.432,196.439,196.405,196.42,35700001.0
2005-02-04 08:22:00,196.41,196.451,196.41,196.44,38000000.0
2005-02-04 08:23:00,196.459,196.473,196.433,196.473,56100000.0
2005-02-04 08:24:00,196.443,196.443,196.408,196.438,35400000.0
2005-02-04 08:25:00,196.408,196.435,196.399,196.412,53800001.0
2005-02-04 08:26:00,196.414,196.423,196.387,196.391,41300000.0
2005-02-04 08:27:00,196.457,196.457,196.383,196.383,13000000.0
2005-02-04 08:28:00,196.374,196.391,196.365,196.368,123999998.0
2005-02-04 08:29:00,196.38,196.408,196.368,196.407,39800000.0
2005-02-04 08:30:00,196.395,196.405,196.359,196.36,34300000.0
2005-02-04 08:31:00,196.412,196.415,196.379,196.385,66000000.0
2005-02-04 08:32:00,196.369,196.407,196.364,196.406,91700001.0
2005-02-04 08:33:00,196.4,196.438,196.392,196.433,70400000.0
2005-02-04 08:34:00,196.47,196.47,196.411,196.419,92400000.0
2005-02-04 08:35:00,196.409,196.414,196.368,196.368,40100000.0
2005-02-04 08:36:00,196.404,196.413,196.356,196.393,51100000.0
2005-02-04 08:37:00,196.368,196.46,196.364,196.455,74800000.0
2005-02-04 08:38:00,196.451,196.474,196.429,196.438,78400000.0
2005-02-04 08:39:00,196.411,196.417,196.401,196.405,26300000.0
2005-02-04 08:40:00,196.429,196.465,196.416,196.464,59300000.0
2005-02-04 08:41:00,196.475,196.477,196.442,196.457,45500001.0
2005-02-04 08:42:00,196.468,196.483,196.438,196.441,97300001.0
2005-02-04 08:43:00,196.454,196.482,196.448,196.454,44800000.0
2005-02-04 08:44:00,196.444,196.541,196.444,196.514,62500001.0
2005-02-04 08:45:00,196.492,196.515,196.492,196.494,38100000.0
2005-02-04 08:46:00,196.504,196.526,196.497,196.526,73000001.0
2005-02-04 08:47:00,196.532,196.538,196.495,196.509,64400000.0
2005-02-04 08:48:00,196.487,196.53,196.473,196.504,47600000.0
2005-02-04 08:49:00,196.484,196.544,196.484,196.531,90000000.0
2005-02-04 08:50:00,196.548,196.582,196.532,196.582,69100000.0
2005-02-04 08:51:00,196.566,196.58,196.553,196.577,50800000.0
2005-02-04 08:52:00,196.595,196.61,196.559,196.605,128300001.0
2005-02-04 08:53:00,196.604,196.625,196.574,196.59,30800000.0
2005-02-04 08:54:00,196.562,196.589,196.551,196.566,30500000.0
2005-02-04 08:55:00,196.53,196.558,196.495,196.558,47800000.0
2005-02-04 08:56:00,196.512,196.541,196.503,196.54,42800000.0
2005-02-04 08:57:00,196.521,196.54,196.502,196.502,22700000.0
2005-02-04 08:58:00,196.53,196.558,196.513,196.513,71400000.0
2005-02-04 08:59:00,196.582,196.582,196.549,196.552,47800000.0
2005-02-04 09:00:00,196.572,196.572,196.523,196.548,47800000.0
2005-02-04 09:01:00,196.533,196.573,196.533,196.551,87299998.0
2005-02-04 09:02:00,196.528,196.547,196.504,196.529,29900000.0
2005-02-04 09:03:00,196.536,196.565,196.526,196.564,29900000.0
2005-02-04 09:04:00,196.552,196.555,196.509,196.512,58500000.0
2005-02-04 09:05:00,196.544,196.557,196.536,196.557,46300000.0
2005-02-04 09:06:00,196.572,196.574,196.533,196.554,38500000.0
2005-02-04 09:07:00,196.59,196.624,196.567,196.624,43100000.0
2005-02-04 09:08:00,196.603,196.621,196.594,196.605,45199999.0
2005-02-04 09:09:00,196.591,196.633,196.582,196.616,56600000.0
2005-02-04 09:10:00,196.646,196.657,196.633,196.655,59699999.0
2005-02-04 09:11:00,196.657,196.68,196.644,196.662,73400001.0
2005-02-04 09:12:00,196.669,196.683,196.642,196.654,48500000.0
2005-02-04 09:13:00,196.655,196.655,196.605,196.631,39500000.0
2005-02-04 09:14:00,196.622,196.641,196.578,196.616,30500000.0
2005-02-04 09:15:00,196.627,196.638,196.585,196.634,63900000.0
2005-02-04 09:16:00,196.617,196.642,196.607,196.642,82400000.0
2005-02-04 09:17:00,196.631,196.648,196.62,196.637,87300000.0
2005-02-04 09:18:00,196.626,196.648,196.61,196.643,43500000.0
2005-02-04 09:19:00,196.636,196.651,196.618,196.627,17900000.0
2005-02-04 09:20:00,196.588,196.652,196.588,196.647,55500000.0
2005-02-04 09:21:00,196.623,196.644,196.609,196.627,46900000.0
2005-02-04 09:22:00,196.59,196.638,196.59,196.635,83600000.0
2005-02-04 09:23:00,196.644,196.665,196.644,196.661,41100000.0
2005-02-04 09:24:00,196.66,196.66,196.533,196.537,18400000.0
2005-02-04 09:25:00,196.575,196.651,196.562,196.642,57699999.0
2005-02-04 09:26:00,196.678,196.678,196.605,196.611,30500000.0
2005-02-04 09:27:00,196.595,196.656,196.587,196.651,33000000.0
2005-02-04 09:28:00,196.645,196.699,196.626,196.699,23500000.0
2005-02-04 09:29:00,196.672,196.692,196.626,196.634,49100000.0
2005-02-04 09:30:00,196.649,196.649,196.606,196.627,57299999.0
2005-02-04 09:31:00,196.603,196.627,196.585,196.618,47300000.0
2005-02-04 09:32:00,196.61,196.613,196.547,196.547,78300001.0
2005-02-04 09:33:00,196.527,196.532,196.431,196.431,47500000.0
2005-02-04 09:34:00,196.441,196.541,196.438,196.539,68300001.0
2005-02-04 09:35:00,196.527,196.539,196.489,196.534,39800000.0
2005-02-04 09:36:00,196.503,196.52,196.423,196.423,69800000.0
2005-02-04 09:37:00,196.404,196.445,196.404,196.445,48300000.0
2005-02-04 09:38:00,196.414,196.478,196.407,196.478,21200000.0
2005-02-04 09:39:00,196.502,196.532,196.482,196.505,32600000.0
2005-02-04 09:40:00,196.498,196.53,196.493,196.527,60899999.0
2005-02-04 09:41:00,196.535,196.539,196.499,196.516,62800000.0
2005-02-04 09:42:00,196.508,196.561,196.5,196.558,38400000.0
2005-02-04 09:43:00,196.59,196.631,196.575,196.631,45400000.0
2005-02-04 09:44:00,196.626,196.647,196.594,196.647,58600000.0
2005-02-04 09:45:00,196.654,196.654,196.581,196.599,29600000.0
2005-02-04 09:46:00,196.569,196.583,196.558,196.574,57000000.0
2005-02-04 09:47:00,196.565,196.565,196.504,196.532,46799999.0
2005-02-04 09:48:00,196.517,196.517,196.468,196.482,25900000.0
2005-02-04 09:49:00,196.476,196.497,196.439,196.443,49300000.0
2005-02-04 09:50:00,196.447,196.454,196.418,196.453,48500000.0
2005-02-04 09:51:00,196.452,196.467,196.428,196.437,21300000.0
2005-02-04 09:52:00,196.441,196.488,196.438,196.473,33900000.0
2005-02-04 09:53:00,196.47,196.471,196.448,196.458,58600000.0
2005-02-04 09:54:00,196.445,196.54,196.445,196.53,51600000.0
2005-02-04 09:55:00,196.54,196.552,196.515,196.536,37400000.0
2005-02-04 09:56:00,196.53,196.545,196.516,196.534,59500001.0
2005-02-04 09:57:00,196.513,196.543,196.509,196.533,31000000.0
2005-02-04 09:58:00,196.53,196.565,196.525,196.565,75000000.0
2005-02-04 09:59:00,196.564,196.574,196.522,196.547,61599999.0
2005-02-04 10:00:00,196.548,196.548,196.507,196.535,63100000.0
2005-02-04 10:01:00,196.523,196.526,196.497,196.5,58000000.0
2005-02-04 10:02:00,196.493,196.496,196.446,196.448,59600000.0
2005-02-04 10:03:00,196.444,196.448,196.42,196.432,34500000.0
2005-02-04 10:04:00,196.424,196.47,196.424,196.47,41900000.0
2005-02-04 10:05:00,196.458,196.471,196.45,196.471,33300000.0
2005-02-04 10:06:00,196.466,196.481,196.451,196.479,37200000.0
2005-02-04 10:07:00,196.481,196.529,196.469,196.529,73600000.0
2005-02-04 10:08:00,196.515,196.515,196.491,196.493,18600000.0
2005-02-04 10:09:00,196.484,196.504,196.472,196.499,52400000.0
2005-02-04 10:10:00,196.497,196.523,196.482,196.523,33500000.0
2005-02-04 10:11:00,196.499,196.531,196.499,196.531,44300000.0
2005-02-04 10:12:00,196.507,196.53,196.491,196.53,51999999.0
2005-02-04 10:13:00,196.528,196.531,196.483,196.486,80200003.0
2005-02-04 10:14:00,196.528,196.528,196.505,196.514,13000000.0
2005-02-04 10:15:00,196.494,196.494,196.468,196.476,78900000.0
2005-02-04 10:16:00,196.49,196.492,196.433,196.448,50300001.0
2005-02-04 10:17:00,196.469,196.49,196.452,196.485,56600001.0
2005-02-04 10:18:00,196.483,196.517,196.481,196.513,49700000.0
2005-02-04 10:19:00,196.524,196.531,196.493,196.506,56000000.0
2005-02-04 10:20:00,196.509,196.515,196.478,196.513,66700000.0
2005-02-04 10:21:00,196.499,196.534,196.489,196.534,44800000.0
2005-02-04 10:22:00,196.522,196.533,196.494,196.514,38400000.0
2005-02-04 10:23:00,196.51,196.51,196.455,196.473,32600000.0
2005-02-04 10:24:00,196.475,196.475,196.445,196.467,14700000.0
2005-02-04 10:25:00,196.499,196.499,196.454,196.46,44900000.0
2005-02-04 10:26:00,196.459,196.486,196.437,196.471,54400000.0
2005-02-04 10:27:00,196.486,196.486,196.437,196.461,55600000.0
2005-02-04 10:28:00,196.464,196.476,196.444,196.453,32600000.0
2005-02-04 10:29:00,196.463,196.536,196.448,196.526,28900000.0
2005-02-04 10:30:00,196.535,196.536,196.458,196.513,91700001.0
2005-02-04 10:31:00,196.525,196.529,196.478,196.517,64700000.0
2005-02-04 10:32:00,196.483,196.518,196.474,196.484,57900000.0
2005-02-04 10:33:00,196.513,196.513,196.468,196.497,55600000.0
2005-02-04 10:34:00,196.51,196.56,196.51,196.542,21200000.0
2005-02-04 10:35:00,196.531,196.545,196.514,196.529,41000000.0
2005-02-04 10:36:00,196.54,196.54,196.487,196.513,63400001.0
2005-02-04 10:37:00,196.522,196.522,196.474,196.484,45199999.0
2005-02-04 10:38:00,196.5,196.529,196.486,196.5,67500001.0
2005-02-04 10:39:00,196.5,196.538,196.5,196.521,25600000.0
2005-02-04 10:40:00,196.489,196.489,196.436,196.451,25300000.0
2005-02-04 10:41:00,196.436,196.451,196.42,196.45,52200000.0
2005-02-04 10:42:00,196.436,196.453,196.431,196.446,96700000.0
2005-02-04 10:43:00,196.447,196.448,196.403,196.434,104999999.0
2005-02-04 10:44:00,196.435,196.442,196.42,196.431,76599998.0
2005-02-04 10:45:00,196.459,196.459,196.418,196.45,25200000.0
2005-02-04 10:46:00,196.404,196.47,196.404,196.467,60700000.0
2005-02-04 10:47:00,196.433,196.452,196.409,196.423,80700000.0
2005-02-04 10:48:00,196.403,196.425,196.384,196.425,38700000.0
2005-02-04 10:49:00,196.425,196.445,196.401,196.43,30600000.0
2005-02-04 10:50:00,196.444,196.446,196.421,196.432,43000000.0
2005-02-04 10:51:00,196.419,196.429,196.4,196.402,40300000.0
2005-02-04 10:52:00,196.414,196.421,196.396,196.417,53300001.0
2005-02-04 10:53:00,196.406,196.417,196.368,196.38,45100000.0
2005-02-04 10:54:00,196.361,196.41,196.359,196.41,23900000.0
2005-02-04 10:55:00,196.413,196.418,196.394,196.412,40300000.0
2005-02-04 10:56:00,196.419,196.448,196.407,196.424,52000000.0
2005-02-04 10:57:00,196.402,196.409,196.381,196.391,60900000.0
2005-02-04 10:58:00,196.408,196.436,196.404,196.426,73800001.0
2005-02-04 10:59:00,196.421,196.473,196.416,196.473,34500000.0
2005-02-04 11:00:00,196.455,196.463,196.371,196.371,72900001.0
2005-02-04 11:01:00,196.363,196.396,196.358,196.383,62800001.0
2005-02-04 11:02:00,196.366,196.392,196.35,196.39,34800000.0
2005-02-04 11:03:00,196.366,196.385,196.35,196.365,34600000.0
2005-02-04 11:04:00,196.347,196.347,196.301,196.329,33400000.0
2005-02-04 11:05:00,196.347,196.365,196.342,196.35,50699999.0
2005-02-04 11:06:00,196.341,196.341,196.321,196.333,30200000.0
2005-02-04 11:07:00,196.28,196.312,196.276,196.28,43900000.0
2005-02-04 11:08:00,196.266,196.305,196.252,196.279,68700000.0
2005-02-04 11:09:00,196.242,196.264,196.227,196.252,47400000.0
2005-02-04 11:10:00,196.232,196.288,196.232,196.251,33100000.0
2005-02-04 11:11:00,196.256,196.256,196.199,196.205,50900000.0
2005-02-04 11:12:00,196.207,196.207,196.079,196.125,38100000.0
2005-02-04 11:13:00,196.139,196.155,196.099,196.149,79300000.0
2005-02-04 11:14:00,196.152,196.203,196.146,196.203,46999999.0
2005-02-04 11:15:00,196.188,196.204,196.134,196.134,74200000.0
2005-02-04 11:16:00,196.13,196.195,196.121,196.195,72599999.0
2005-02-04 11:17:00,196.165,196.185,196.146,196.162,69900002.0
2005-02-04 11:18:00,196.122,196.165,196.122,196.163,42000000.0
2005-02-04 11:19:00,196.152,196.165,196.129,196.14,43900000.0
2005-02-04 11:20:00,196.121,196.194,196.121,196.184,57700002.0
2005-02-04 11:21:00,196.183,196.183,196.154,196.169,32100000.0
2005-02-04 11:22:00,196.164,196.166,196.111,196.115,50100000.0
2005-02-04 11:23:00,196.137,196.147,196.103,196.113,41900000.0
2005-02-04 11:24:00,196.135,196.153,196.12,196.131,76200000.0
2005-02-04 11:25:00,196.147,196.162,196.111,196.111,59200001.0
2005-02-04 11:26:00,196.093,196.146,196.093,196.129,55600001.0
2005-02-04 11:27:00,196.109,196.129,196.087,196.09,63800001.0
2005-02-04 11:28:00,196.098,196.112,196.041,196.043,34800000.0
2005-02-04 11:29:00,196.065,196.097,196.038,196.097,40500000.0
2005-02-04 11:30:00,196.108,196.143,196.1,196.137,78000000.0
2005-02-04 11:31:00,196.162,196.192,196.131,196.192,51900000.0
2005-02-04 11:32:00,196.163,196.191,196.162,196.17,38300000.0
2005-02-04 11:33:00,196.169,196.169,196.087,196.089,46700000.0
2005-02-04 11:34:00,196.119,196.148,196.104,196.12,64900000.0
2005-02-04 11:35:00,196.095,196.128,196.079,196.128,37500000.0
2005-02-04 11:36:00,196.134,196.134,196.09,196.103,110300000.0
2005-02-04 11:37:00,196.14,196.155,196.123,196.14,43600000.0
2005-02-04 11:38:00,196.144,196.17,196.132,196.163,57899999.0
2005-02-04 11:39:00,196.189,196.189,196.15,196.165,40200000.0
2005-02-04 11:40:00,196.141,196.17,196.127,196.139,41100000.0
2005-02-04 11:41:00,196.152,196.165,196.114,196.146,39400000.0
2005-02-04 11:42:00,196.113,196.144,196.094,196.112,37300000.0
2005-02-04 11:43:00,196.099,196.163,196.099,196.103,49200000.0
2005-02-04 11:44:00,196.119,196.12,196.078,196.108,52100000.0
2005-02-04 11:45:00,196.1,196.123,196.099,196.103,70100000.0
2005-02-04 11:46:00,196.106,196.119,196.085,196.119,64000000.0
2005-02-04 11:47:00,196.086,196.129,196.077,196.117,33900000.0
2005-02-04 11:48:00,196.095,196.123,196.089,196.121,48400000.0
2005-02-04 11:49:00,196.082,196.135,196.082,196.132,123199998.0
2005-02-04 11:50:00,196.106,196.124,196.08,196.08,44600000.0
2005-02-04 11:51:00,196.101,196.113,196.052,196.09,80800001.0
2005-02-04 11:52:00,196.081,196.1,196.07,196.1,50200000.0
2005-02-04 11:53:00,196.104,196.104,196.054,196.081,88000000.0
2005-02-04 11:54:00,196.09,196.1,196.028,196.044,30300000.0
2005-02-04 11:55:00,196.079,196.085,196.041,196.063,47500000.0
2005-02-04 11:56:00,196.045,196.066,196.02,196.041,46100001.0
2005-02-04 11:57:00,196.055,196.071,196.031,196.041,44500000.0
2005-02-04 11:58:00,196.025,196.107,196.025,196.096,58699999.0
2005-02-04 11:59:00,196.087,196.098,196.058,196.088,69700001.0
2005-02-04 12:00:00,196.076,196.088,196.057,196.078,47400000.0
2005-02-04 12:01:00,196.067,196.09,196.059,196.083,79500000.0
2005-02-04 12:02:00,196.085,196.089,196.066,196.08,60000000.0
2005-02-04 12:03:00,196.094,196.113,196.05,196.105,77800000.0
2005-02-04 12:04:00,196.11,196.121,196.061,196.084,60100000.0
2005-02-04 12:05:00,196.084,196.11,196.066,196.1,40600000.0
2005-02-04 12:06:00,196.093,196.093,196.033,196.035,34400000.0
2005-02-04 12:07:00,196.064,196.069,196.019,196.043,69599998.0
2005-02-04 12:08:00,196.049,196.061,196.04,196.052,28500000.0
2005-02-04 12:09:00,196.046,196.046,196.016,196.016,36900000.0
2005-02-04 12:10:00,196.042,196.044,196.015,196.027,23500000.0
2005-02-04 12:11:00,196.036,196.059,196.018,196.049,65300001.0
2005-02-04 12:12:00,196.052,196.068,196.016,196.059,108200001.0
2005-02-04 12:13:00,196.045,196.05,196.018,196.02,46900000.0
2005-02-04 12:14:00,196.037,196.045,196.014,196.045,55000000.0
2005-02-04 12:15:00,196.003,196.038,195.946,195.946,104700001.0
2005-02-04 12:16:00,195.921,195.963,195.909,195.924,45100000.0
2005-02-04 12:17:00,195.87,195.929,195.833,195.84,90600000.0
2005-02-04 12:18:00,195.84,195.879,195.837,195.879,32900000.0
2005-02-04 12:19:00,195.885,195.923,195.875,195.921,56800000.0
2005-02-04 12:20:00,195.94,195.997,195.928,195.993,44100000.0
2005-02-04 12:21:00,196.022,196.025,195.944,195.959,69000000.0
2005-02-04 12:22:00,195.969,195.986,195.94,195.958,62800001.0
2005-02-04 12:23:00,195.946,195.971,195.942,195.96,45700000.0
2005-02-04 12:24:00,195.948,195.967,195.939,195.957,69700001.0
2005-02-04 12:25:00,195.944,195.97,195.943,195.967,50000000.0
2005-02-04 12:26:00,195.953,195.972,195.934,195.972,52700000.0
2005-02-04 12:27:00,195.976,195.976,195.941,195.943,18500000.0
2005-02-04 12:28:00,195.945,195.945,195.867,195.87,29100000.0
2005-02-04 12:29:00,195.874,195.874,195.805,195.84,52500000.0
2005-02-04 12:30:00,195.794,195.815,195.766,195.802,62799999.0
2005-02-04 12:31:00,195.806,195.862,195.787,195.862,54300000.0
2005-02-04 12:32:00,195.879,195.935,195.856,195.935,48900000.0
2005-02-04 12:33:00,195.922,196.171,195.922,196.157,38700000.0
2005-02-04 12:34:00,196.152,196.158,196.102,196.111,39500000.0
2005-02-04 12:35:00,196.129,196.131,196.024,196.067,45000000.0
2005-02-04 12:36:00,196.06,196.06,195.89,195.916,47000000.0
2005-02-04 12:37:00,195.925,195.969,195.909,195.931,76999999.0
2005-02-04 12:38:00,195.915,196.02,195.915,196.009,83400000.0
2005-02-04 12:39:00,195.985,196.028,195.975,196.015,65999999.0
2005-02-04 12:40:00,196.005,196.056,195.986,196.035,25100000.0
2005-02-04 12:41:00,196.0,196.026,195.972,195.972,89499999.0
2005-02-04 12:42:00,195.987,195.987,195.933,195.938,34600000.0
2005-02-04 12:43:00,195.935,195.988,195.924,195.983,77800000.0
2005-02-04 12:44:00,195.981,196.017,195.976,196.001,39199999.0
2005-02-04 12:45:00,196.007,196.007,195.875,195.875,24600000.0
2005-02-04 12:46:00,195.876,195.883,195.858,195.865,25500000.0
2005-02-04 12:47:00,195.871,195.873,195.822,195.841,92799998.0
2005-02-04 12:48:00,195.849,195.869,195.8,195.809,49000001.0
2005-02-04 12:49:00,195.818,195.827,195.719,195.747,40900000.0
2005-02-04 12:50:00,195.794,195.827,195.782,195.808,51100001.0
2005-02-04 12:51:00,195.799,195.865,195.794,195.858,83500001.0
2005-02-04 12:52:00,195.855,195.86,195.828,195.837,32900000.0
2005-02-04 12:53:00,195.844,195.859,195.806,195.806,58699998.0
2005-02-04 12:54:00,195.826,195.86,195.797,195.823,56000000.0
2005-02-04 12:55:00,195.799,195.842,195.785,195.842,44500000.0
2005-02-04 12:56:00,195.855,195.861,195.774,195.794,45800000.0
2005-02-04 12:57:00,195.78,195.795,195.729,195.731,85800001.0
2005-02-04 12:58:00,195.738,195.74,195.718,195.726,89699999.0
2005-02-04 12:59:00,195.729,195.729,195.701,195.715,58500000.0
2005-02-04 13:00:00,195.736,195.761,195.719,195.732,51600000.0
2005-02-04 13:01:00,195.691,195.707,195.636,195.664,27200000.0
2005-02-04 13:02:00,195.63,195.652,195.574,195.623,91300000.0
2005-02-04 13:03:00,195.668,195.702,195.623,195.702,49600000.0
2005-02-04 13:04:00,195.698,195.708,195.653,195.653,30400000.0
2005-02-04 13:05:00,195.643,195.674,195.626,195.661,41100000.0
2005-02-04 13:06:00,195.639,195.709,195.602,195.709,80900000.0
2005-02-04 13:07:00,195.713,195.794,195.693,195.79,26100000.0
2005-02-04 13:08:00,195.797,195.819,195.704,195.723,40400000.0
2005-02-04 13:09:00,195.716,195.785,195.703,195.729,51800000.0
2005-02-04 13:10:00,195.72,195.798,195.72,195.798,34000000.0
2005-02-04 13:11:00,195.79,195.809,195.767,195.768,32200000.0
2005-02-04 13:12:00,195.763,195.806,195.735,195.806,44399999.0
2005-02-04 13:13:00,195.813,195.83,195.783,195.785,54800000.0
2005-02-04 13:14:00,195.817,195.817,195.765,195.778,50200000.0
2005-02-04 13:15:00,195.782,195.809,195.74,195.782,60499999.0
2005-02-04 13:16:00,195.781,195.792,195.749,195.759,37000000.0
2005-02-04 13:17:00,195.759,195.768,195.716,195.73,37000000.0
2005-02-04 13:18:00,195.734,195.75,195.699,195.75,54700001.0
2005-02-04 13:19:00,195.728,195.747,195.696,195.705,42299999.0
2005-02-04 13:20:00,195.726,195.726,195.642,195.695,56800000.0
2005-02-04 13:21:00,195.706,195.72,195.673,195.718,30000000.0
2005-02-04 13:22:00,195.728,195.732,195.646,195.668,45800000.0
2005-02-04 13:23:00,195.682,195.682,195.608,195.608,55300000.0
2005-02-04 13:24:00,195.609,195.647,195.595,195.647,67400000.0
2005-02-04 13:25:00,195.636,195.681,195.636,195.678,49900000.0
2005-02-04 13:26:00,195.66,195.677,195.621,195.648,46500000.0
2005-02-04 13:27:00,195.625,195.66,195.601,195.647,69600000.0
2005-02-04 13:28:00,195.633,195.653,195.604,195.645,41000000.0
2005-02-04 13:29:00,195.601,195.619,195.591,195.609,52700000.0
2005-02-04 13:30:00,195.569,195.614,195.563,195.583,45600000.0
2005-02-04 13:31:00,195.572,195.604,195.562,195.576,76400000.0
2005-02-04 13:32:00,195.553,195.571,195.534,195.571,82500000.0
2005-02-04 13:33:00,195.554,195.621,195.554,195.621,15200000.0
2005-02-04 13:34:00,195.625,195.739,195.625,195.731,43600000.0
2005-02-04 13:35:00,195.712,195.738,195.703,195.723,35100000.0
2005-02-04 13:36:00,195.676,195.739,195.676,195.739,28300000.0
2005-02-04 13:37:00,195.686,195.703,195.65,195.658,42400000.0
2005-02-04 13:38:00,195.664,195.679,195.648,195.66,29900000.0
2005-02-04 13:39:00,195.685,195.685,195.652,195.655,82699999.0
2005-02-04 13:40:00,195.641,195.671,195.641,195.671,65100000.0
2005-02-04 13:41:00,195.642,195.66,195.637,195.653,68600000.0
2005-02-04 13:42:00,195.679,195.679,195.641,195.653,47400000.0
2005-02-04 13:43:00,195.655,195.656,195.622,195.622,84900001.0
2005-02-04 13:44:00,195.616,195.641,195.599,195.641,75700001.0
2005-02-04 13:45:00,195.626,195.674,195.616,195.663,40700000.0
2005-02-04 13:46:00,195.666,195.671,195.63,195.636,51800000.0
2005-02-04 13:47:00,195.661,195.691,195.645,195.645,82599998.0
2005-02-04 13:48:00,195.655,195.671,195.597,195.597,41199999.0
2005-02-04 13:49:00,195.65,195.651,195.616,195.625,50800000.0
2005-02-04 13:50:00,195.669,195.669,195.616,195.62,22000000.0
2005-02-04 13:51:00,195.656,195.699,195.634,195.674,52100000.0
2005-02-04 13:52:00,195.658,195.722,195.658,195.722,50000000.0
2005-02-04 13:53:00,195.688,195.69,195.664,195.69,39900000.0
2005-02-04 13:54:00,195.699,195.699,195.664,195.686,34200000.0
2005-02-04 13:55:00,195.685,195.708,195.67,195.676,29800000.0
2005-02-04 13:56:00,195.671,195.688,195.655,195.68,34100000.0
2005-02-04 13:57:00,195.658,195.687,195.633,195.66,41100000.0
2005-02-04 13:58:00,195.664,195.671,195.646,195.655,43700000.0
2005-02-04 13:59:00,195.653,195.704,195.653,195.693,42300000.0
2005-02-04 14:00:00,195.684,195.716,195.674,195.687,41500000.0
2005-02-04 14:01:00,195.65,195.679,195.645,195.658,51000000.0
2005-02-04 14:02:00,195.672,195.674,195.637,195.654,63700000.0
2005-02-04 14:03:00,195.616,195.668,195.616,195.653,37200000.0
2005-02-04 14:04:00,195.62,195.645,195.591,195.61,70500000.0
2005-02-04 14:05:00,195.608,195.66,195.596,195.66,37400000.0
2005-02-04 14:06:00,195.641,195.659,195.62,195.63,70599999.0
2005-02-04 14:07:00,195.624,195.64,195.6,195.628,45400000.0
2005-02-04 14:08:00,195.614,195.65,195.606,195.65,27700000.0
2005-02-04 14:09:00,195.645,195.653,195.615,195.631,66000000.0
2005-02-04 14:10:00,195.621,195.639,195.602,195.607,38900000.0
2005-02-04 14:11:00,195.618,195.638,195.609,195.632,106800001.0
2005-02-04 14:12:00,195.622,195.65,195.613,195.65,34700000.0
2005-02-04 14:13:00,195.637,195.663,195.615,195.635,73299999.0
2005-02-04 14:14:00,195.611,195.643,195.603,195.635,40100000.0
2005-02-04 14:15:00,195.635,195.635,195.611,195.627,66900000.0
2005-02-04 14:16:00,195.624,195.648,195.624,195.64,61000000.0
2005-02-04 14:17:00,195.571,195.61,195.564,195.609,81499999.0
2005-02-04 14:18:00,195.582,195.607,195.558,195.593,44400000.0
2005-02-04 14:19:00,195.572,195.572,195.534,195.558,43900000.0
2005-02-04 14:20:00,195.54,195.551,195.475,195.475,65100000.0
2005-02-04 14:21:00,195.476,195.52,195.461,195.52,55399999.0
2005-02-04 14:22:00,195.528,195.617,195.522,195.612,39000000.0
2005-02-04 14:23:00,195.608,195.62,195.579,195.618,70299999.0
2005-02-04 14:24:00,195.596,195.616,195.567,195.586,31200000.0
2005-02-04 14:25:00,195.594,195.626,195.594,195.597,29700000.0
2005-02-04 14:26:00,195.609,195.617,195.592,195.592,51500000.0
2005-02-04 14:27:00,195.581,195.618,195.573,195.618,62600000.0
2005-02-04 14:28:00,195.591,195.625,195.568,195.612,79400001.0
2005-02-04 14:29:00,195.598,195.63,195.595,195.63,47399999.0
2005-02-04 14:30:00,195.603,195.624,195.569,195.624,41900000.0
2005-02-04 14:31:00,195.641,195.651,195.623,195.637,60999999.0
2005-02-04 14:32:00,195.63,195.681,195.625,195.657,58700000.0
2005-02-04 14:33:00,195.633,195.652,195.619,195.629,91600001.0
2005-02-04 14:34:00,195.657,195.657,195.586,195.586,36800001.0
2005-02-04 14:35:00,195.573,195.605,195.55,195.557,63800000.0
2005-02-04 14:36:00,195.571,195.573,195.56,195.56,31700000.0
2005-02-04 14:37:00,195.555,195.563,195.513,195.517,58500000.0
2005-02-04 14:38:00,195.529,195.56,195.524,195.533,54600000.0
2005-02-04 14:39:00,195.508,195.534,195.494,195.494,43100000.0
2005-02-04 14:40:00,195.496,195.547,195.488,195.547,60599999.0
2005-02-04 14:41:00,195.518,195.525,195.495,195.506,38000000.0
2005-02-04 14:42:00,195.492,195.512,195.479,195.509,42600000.0
2005-02-04 14:43:00,195.489,195.515,195.473,195.499,59600000.0
2005-02-04 14:44:00,195.49,195.527,195.48,195.51,34800000.0
2005-02-04 14:45:00,195.504,195.504,195.465,195.465,29900000.0
2005-02-04 14:46:00,195.465,195.524,195.465,195.524,21300000.0
2005-02-04 14:47:00,195.51,195.55,195.492,195.542,53700000.0
2005-02-04 14:48:00,195.516,195.573,195.508,195.565,24100000.0
2005-02-04 14:49:00,195.57,195.591,195.549,195.581,69000000.0
2005-02-04 14:50:00,195.586,195.634,195.586,195.619,32300000.0
2005-02-04 14:51:00,195.593,195.627,195.582,195.614,75400000.0
2005-02-04 14:52:00,195.616,195.616,195.56,195.575,37400000.0
2005-02-04 14:53:00,195.565,195.672,195.565,195.665,37500000.0
2005-02-04 14:54:00,195.655,195.695,195.643,195.686,26800000.0
2005-02-04 14:55:00,195.65,195.663,195.617,195.65,51800000.0
2005-02-04 14:56:00,195.656,195.67,195.637,195.637,85600000.0
2005-02-04 14:57:00,195.617,195.653,195.592,195.592,51800000.0
2005-02-04 14:58:00,195.626,195.626,195.578,195.613,81899999.0
2005-02-04 14:59:00,195.619,195.64,195.59,195.598,56700000.0
2005-02-04 15:00:00,195.589,195.61,195.584,195.584,15600000.0
2005-02-04 15:01:00,195.6,195.617,195.577,195.617,16800000.0
2005-02-04 15:02:00,195.616,195.665,195.611,195.663,37600000.0
2005-02-04 15:03:00,195.656,195.677,195.602,195.615,40899999.0
2005-02-04 15:04:00,195.613,195.613,195.563,195.576,59800000.0
2005-02-04 15:05:00,195.542,195.59,195.53,195.578,33900000.0
2005-02-04 15:06:00,195.587,195.612,195.566,195.57,31100000.0
2005-02-04 15:07:00,195.593,195.64,195.571,195.63,70599999.0
2005-02-04 15:08:00,195.63,195.63,195.595,195.595,50300000.0
2005-02-04 15:09:00,195.582,195.582,195.555,195.582,53800000.0
2005-02-04 15:10:00,195.585,195.632,195.581,195.625,50900000.0
2005-02-04 15:11:00,195.616,195.64,195.616,195.64,56599999.0
2005-02-04 15:12:00,195.653,195.671,195.636,195.667,48400000.0
2005-02-04 15:13:00,195.663,195.719,195.663,195.7,61900000.0
2005-02-04 15:14:00,195.707,195.707,195.628,195.66,51800000.0
2005-02-04 15:15:00,195.641,195.711,195.629,195.711,40600000.0
2005-02-04 15:16:00,195.673,195.691,195.635,195.649,54600001.0
2005-02-04 15:17:00,195.647,195.647,195.525,195.534,34900000.0
2005-02-04 15:18:00,195.527,195.701,195.527,195.701,29800000.0
2005-02-04 15:19:00,195.716,195.792,195.697,195.789,79300000.0
2005-02-04 15:20:00,195.749,195.773,195.739,195.767,61000000.0
2005-02-04 15:21:00,195.739,195.776,195.729,195.768,34300000.0
2005-02-04 15:22:00,195.768,195.782,195.734,195.746,31800000.0
2005-02-04 15:23:00,195.752,195.764,195.693,195.699,34600000.0
2005-02-04 15:24:00,195.744,195.744,195.688,195.705,84800001.0
2005-02-04 15:25:00,195.713,195.833,195.698,195.833,54100000.0
2005-02-04 15:26:00,195.831,195.87,195.792,195.792,120600002.0
2005-02-04 15:27:00,195.763,195.769,195.614,195.638,43000000.0
2005-02-04 15:28:00,195.693,195.812,195.663,195.812,57100001.0
2005-02-04 15:29:00,195.785,195.806,195.618,195.664,58600001.0
2005-02-04 15:30:00,195.76,195.805,195.5,195.653,84999999.0
2005-02-04 15:31:00,195.613,195.696,195.548,195.645,66999999.0
2005-02-04 15:32:00,195.581,195.668,195.55,195.639,44600000.0
2005-02-04 15:33:00,195.643,195.812,195.641,195.812,77300000.0
2005-02-04 15:34:00,195.768,195.871,195.713,195.754,47900000.0
2005-02-04 15:35:00,195.75,195.874,195.748,195.855,45700000.0
2005-02-04 15:36:00,195.888,195.89,195.808,195.89,44500000.0
2005-02-04 15:37:00,195.855,195.876,195.803,195.803,64199999.0
2005-02-04 15:38:00,195.812,195.837,195.722,195.722,53200001.0
2005-02-04 15:39:00,195.752,195.809,195.734,195.789,39200000.0
2005-02-04 15:40:00,195.803,195.816,195.747,195.78,74099999.0
2005-02-04 15:41:00,195.747,195.824,195.729,195.782,50300000.0
2005-02-04 15:42:00,195.751,195.82,195.727,195.786,38700000.0
2005-02-04 15:43:00,195.738,195.742,195.644,195.644,77500001.0
2005-02-04 15:44:00,195.663,195.709,195.625,195.699,100300001.0
2005-02-04 15:45:00,195.69,195.786,195.69,195.774,47900000.0
2005-02-04 15:46:00,195.802,195.817,195.692,195.732,33000000.0
2005-02-04 15:47:00,195.705,195.774,195.68,195.738,53900000.0
2005-02-04 15:48:00,195.737,195.761,195.7,195.728,56100000.0
2005-02-04 15:49:00,195.715,195.773,195.676,195.769,33200000.0
2005-02-04 15:50:00,195.797,195.797,195.646,195.774,41199999.0
2005-02-04 15:51:00,195.897,195.986,195.789,195.789,49500000.0
2005-02-04 15:52:00,195.598,195.8,195.565,195.717,57699999.0
2005-02-04 15:53:00,195.762,195.8,195.608,195.638,60700000.0
2005-02-04 15:54:00,195.65,195.686,195.615,195.686,63800000.0
2005-02-04 15:55:00,195.648,195.692,195.581,195.663,79900000.0
2005-02-04 15:56:00,195.613,195.711,195.602,195.638,62899999.0
2005-02-04 15:57:00,195.623,195.729,195.616,195.71,67400001.0
2005-02-04 15:58:00,195.729,195.756,195.671,195.724,101899999.0
2005-02-04 15:59:00,195.725,195.733,195.66,195.663,46000000.0
2005-02-04 16:00:00,195.61,195.69,195.584,195.665,55400000.0
2005-02-04 16:01:00,195.646,195.678,195.619,195.641,53300000.0
2005-02-04 16:02:00,195.633,195.666,195.606,195.66,79400000.0
2005-02-04 16:03:00,195.689,195.71,195.646,195.69,57100000.0
2005-02-04 16:04:00,195.707,195.715,195.667,195.681,32800000.0
2005-02-04 16:05:00,195.732,195.738,195.624,195.624,85399999.0
2005-02-04 16:06:00,195.646,195.665,195.567,195.567,34000000.0
2005-02-04 16:07:00,195.512,195.598,195.492,195.508,52500000.0
2005-02-04 16:08:00,195.473,195.53,195.466,195.522,56300000.0
2005-02-04 16:09:00,195.501,195.552,195.492,195.552,39400000.0
2005-02-04 16:10:00,195.511,195.559,195.502,195.551,36800000.0
2005-02-04 16:11:00,195.544,195.556,195.457,195.473,61700000.0
2005-02-04 16:12:00,195.485,195.485,195.312,195.312,40300000.0
2005-02-04 16:13:00,195.28,195.304,195.229,195.25,31500000.0
2005-02-04 16:14:00,195.203,195.227,195.169,195.215,39300000.0
2005-02-04 16:15:00,195.21,195.304,195.2,195.304,47400000.0
2005-02-04 16:16:00,195.297,195.404,195.284,195.388,95000001.0
2005-02-04 16:17:00,195.37,195.463,195.37,195.456,23500000.0
2005-02-04 16:18:00,195.442,195.45,195.339,195.342,69200001.0
2005-02-04 16:19:00,195.357,195.357,195.276,195.298,30100000.0
2005-02-04 16:20:00,195.291,195.356,195.282,195.34,33799999.0
2005-02-04 16:21:00,195.33,195.357,195.287,195.347,34900000.0
2005-02-04 16:22:00,195.34,195.36,195.28,195.29,45600000.0
2005-02-04 16:23:00,195.283,195.343,195.276,195.334,52300000.0
2005-02-04 16:24:00,195.343,195.397,195.332,195.379,59400000.0
2005-02-04 16:25:00,195.345,195.385,195.324,195.385,46200000.0
2005-02-04 16:26:00,195.335,195.345,195.3,195.334,31800000.0
2005-02-04 16:27:00,195.329,195.35,195.292,195.293,50799999.0
2005-02-04 16:28:00,195.306,195.335,195.294,195.297,33400000.0
2005-02-04 16:29:00,195.315,195.339,195.29,195.327,33800000.0
2005-02-04 16:30:00,195.331,195.354,195.33,195.353,49300000.0
2005-02-04 16:31:00,195.337,195.403,195.314,195.403,36800000.0
2005-02-04 16:32:00,195.417,195.418,195.375,195.379,102200000.0
2005-02-04 16:33:00,195.366,195.452,195.364,195.452,77900000.0
2005-02-04 16:34:00,195.447,195.507,195.441,195.499,48300001.0
2005-02-04 16:35:00,195.49,195.493,195.423,195.443,53000000.0
2005-02-04 16:36:00,195.466,195.48,195.435,195.45,43300000.0
2005-02-04 16:37:00,195.417,195.449,195.374,195.427,60300000.0
2005-02-04 16:38:00,195.416,195.435,195.4,195.4,35200000.0
2005-02-04 16:39:00,195.406,195.433,195.397,195.4,39700000.0
2005-02-04 16:40:00,195.395,195.408,195.331,195.332,69700000.0
2005-02-04 16:41:00,195.357,195.364,195.308,195.326,57100000.0
2005-02-04 16:42:00,195.332,195.343,195.251,195.253,56700000.0
2005-02-04 16:43:00,195.248,195.371,195.248,195.368,50600000.0
2005-02-04 16:44:00,195.318,195.346,195.257,195.257,60800000.0
2005-02-04 16:45:00,195.229,195.288,195.214,195.288,48600000.0
2005-02-04 16:46:00,195.31,195.33,195.299,195.301,23100000.0
2005-02-04 16:47:00,195.295,195.335,195.279,195.309,84499999.0
2005-02-04 16:48:00,195.315,195.33,195.279,195.312,52600000.0
2005-02-04 16:49:00,195.308,195.31,195.255,195.255,75800001.0
2005-02-04 16:50:00,195.252,195.266,195.242,195.256,35300000.0
2005-02-04 16:51:00,195.243,195.281,195.243,195.275,56400000.0
2005-02-04 16:52:00,195.265,195.278,195.197,195.197,41900000.0
2005-02-04 16:53:00,195.193,195.282,195.193,195.25,75900001.0
2005-02-04 16:54:00,195.252,195.27,195.228,195.228,49200000.0
2005-02-04 16:55:00,195.221,195.253,195.221,195.248,38700000.0
2005-02-04 16:56:00,195.272,195.283,195.178,195.178,85699999.0
2005-02-04 16:57:00,195.172,195.172,195.13,195.138,50700001.0
2005-02-04 16:58:00,195.167,195.167,195.1,195.1,33300000.0
2005-02-04 16:59:00,195.117,195.136,195.092,195.102,57900000.0
2005-02-04 17:00:00,195.142,195.16,195.11,195.141,54300000.0
2005-02-04 17:01:00,195.166,195.224,195.166,195.212,59300001.0
2005-02-04 17:02:00,195.254,195.276,195.23,195.256,75600000.0
2005-02-04 17:03:00,195.265,195.291,195.247,195.277,83700000.0
2005-02-04 17:04:00,195.304,195.304,195.265,195.29,63800000.0
2005-02-04 17:05:00,195.285,195.316,195.284,195.304,73800000.0
2005-02-04 17:06:00,195.323,195.347,195.306,195.34,64000000.0
2005-02-04 17:07:00,195.317,195.331,195.29,195.319,67200000.0
2005-02-04 17:08:00,195.303,195.36,195.288,195.36,37100000.0
2005-02-04 17:09:00,195.372,195.388,195.33,195.338,53300000.0
2005-02-04 17:10:00,195.345,195.353,195.293,195.306,91700001.0
2005-02-04 17:11:00,195.287,195.316,195.27,195.316,90399999.0
2005-02-04 17:12:00,195.282,195.315,195.28,195.306,18700000.0
2005-02-04 17:13:00,195.331,195.388,195.331,195.348,44400000.0
2005-02-04 17:14:00,195.337,195.359,195.3,195.311,67200001.0
2005-02-04 17:15:00,195.302,195.309,195.251,195.278,40300000.0
2005-02-04 17:16:00,195.273,195.28,195.245,195.28,28399999.0
2005-02-04 17:17:00,195.287,195.325,195.272,195.272,27500000.0
2005-02-04 17:18:00,195.28,195.34,195.278,195.319,53200000.0
2005-02-04 17:19:00,195.35,195.35,195.283,195.302,46500000.0
2005-02-04 17:20:00,195.319,195.327,195.293,195.315,47899999.0
2005-02-04 17:21:00,195.315,195.32,195.275,195.283,45900000.0
2005-02-04 17:22:00,195.256,195.325,195.256,195.322,57499999.0
2005-02-04 17:23:00,195.329,195.373,195.31,195.364,38100000.0
2005-02-04 17:24:00,195.352,195.367,195.324,195.351,49800000.0
2005-02-04 17:25:00,195.339,195.361,195.339,195.358,50300001.0
2005-02-04 17:26:00,195.353,195.381,195.339,195.361,37000000.0
2005-02-04 17:27:00,195.339,195.415,195.339,195.415,42899999.0
2005-02-04 17:28:00,195.433,195.474,195.412,195.412,55000000.0
2005-02-04 17:29:00,195.437,195.449,195.408,195.426,44900000.0
2005-02-04 17:30:00,195.421,195.45,195.421,195.435,46600000.0
2005-02-04 17:31:00,195.449,195.475,195.416,195.474,71200001.0
2005-02-04 17:32:00,195.496,195.521,195.469,195.491,56600000.0
2005-02-04 17:33:00,195.497,195.518,195.439,195.455,49900001.0
2005-02-04 17:34:00,195.444,195.463,195.437,195.463,31400000.0
2005-02-04 17:35:00,195.469,195.492,195.444,195.492,50100000.0
2005-02-04 17:36:00,195.492,195.505,195.452,195.48,69800000.0
2005-02-04 17:37:00,195.49,195.49,195.449,195.462,59200000.0
2005-02-04 17:38:00,195.436,195.476,195.431,195.476,55600000.0
2005-02-04 17:39:00,195.455,195.516,195.431,195.516,40000000.0
2005-02-04 17:40:00,195.504,195.522,195.472,195.472,37100000.0
2005-02-04 17:41:00,195.487,195.532,195.487,195.511,41400000.0
2005-02-04 17:42:00,195.503,195.545,195.491,195.53,29500000.0
2005-02-04 17:43:00,195.537,195.544,195.49,195.497,33900000.0
2005-02-04 17:44:00,195.484,195.52,195.483,195.508,64700000.0
2005-02-04 17:45:00,195.523,195.538,195.505,195.532,37800000.0
2005-02-04 17:46:00,195.542,195.542,195.491,195.514,67000000.0
2005-02-04 17:47:00,195.546,195.558,195.509,195.509,41200000.0
2005-02-04 17:48:00,195.54,195.55,195.518,195.518,48300000.0
2005-02-04 17:49:00,195.542,195.542,195.479,195.479,53800000.0
2005-02-04 17:50:00,195.533,195.561,195.512,195.55,51800000.0
2005-02-04 17:51:00,195.58,195.621,195.566,195.572,18600000.0
2005-02-04 17:52:00,195.595,195.602,195.565,195.589,47000000.0
2005-02-04 17:53:00,195.583,195.583,195.431,195.432,49000001.0
2005-02-04 17:54:00,195.431,195.437,195.376,195.387,65799999.0
2005-02-04 17:55:00,195.404,195.432,195.384,195.432,47000000.0
2005-02-04 17:56:00,195.468,195.489,195.445,195.48,84000000.0
2005-02-04 17:57:00,195.474,195.498,195.474,195.477,35200000.0
2005-02-04 17:58:00,195.512,195.533,195.465,195.472,35100000.0
2005-02-04 17:59:00,195.489,195.501,195.422,195.463,23200000.0
2005-02-04 18:00:00,195.489,195.489,195.418,195.456,29900000.0
2005-02-04 18:01:00,195.489,195.497,195.457,195.468,574399998.0
2005-02-04 18:02:00,195.493,195.51,195.458,195.508,679700001.0
2005-02-04 18:03:00,195.516,195.54,195.485,195.485,614500000.0
2005-02-04 18:04:00,195.485,195.528,195.46,195.491,471300000.0
2005-02-04 18:05:00,195.497,195.542,195.481,195.542,793600001.0
2005-02-04 18:06:00,195.519,195.568,195.497,195.54,603700002.0
2005-02-04 18:07:00,195.538,195.563,195.501,195.52,645900000.0
2005-02-04 18:08:00,195.527,195.578,195.509,195.56,632799999.0
2005-02-04 18:09:00,195.573,195.615,195.558,195.588,535899998.0
2005-02-04 18:10:00,195.603,195.65,195.603,195.632,586700001.0
2005-02-04 18:11:00,195.615,195.634,195.586,195.595,358400001.0
2005-02-04 18:12:00,195.609,195.61,195.564,195.585,248799999.0
2005-02-04 18:13:00,195.557,195.576,195.523,195.528,452700002.0
2005-02-04 18:14:00,195.55,195.576,195.536,195.565,627200000.0
2005-02-04 18:15:00,195.557,195.56,195.511,195.53,738600003.0
2005-02-04 18:16:00,195.535,195.571,195.516,195.571,673700000.0
2005-02-04 18:17:00,195.558,195.593,195.554,195.582,184100000.0
2005-02-04 18:18:00,195.596,195.658,195.592,195.643,415500001.0
2005-02-04 18:19:00,195.637,195.665,195.604,195.639,469700000.0
2005-02-04 18:20:00,195.63,195.659,195.614,195.64,553399998.0
2005-02-04 18:21:00,195.647,195.7,195.635,195.7,535400003.0
2005-02-04 18:22:00,195.707,195.707,195.647,195.673,483600000.0
2005-02-04 18:23:00,195.688,195.709,195.666,195.676,853300002.0
2005-02-04 18:24:00,195.644,195.687,195.638,195.641,580999998.0
2005-02-04 18:25:00,195.643,195.663,195.625,195.64,510400001.0
2005-02-04 18:26:00,195.646,195.662,195.627,195.648,385100000.0
2005-02-04 18:27:00,195.646,195.674,195.621,195.63,388699999.0
2005-02-04 18:28:00,195.635,195.651,195.573,195.59,378700000.0
2005-02-04 18:29:00,195.588,195.616,195.564,195.574,460800001.0
2005-02-04 18:30:00,195.573,195.573,195.52,195.542,291999999.0
2005-02-04 18:31:00,195.562,195.599,195.528,195.565,370800000.0
2005-02-04 18:32:00,195.547,195.564,195.511,195.524,557799998.0
2005-02-04 18:33:00,195.509,195.527,195.403,195.497,473400000.0
2005-02-04 18:34:00,195.483,195.531,195.45,195.47,473800002.0
2005-02-04 18:35:00,195.431,195.469,195.4,195.428,472600001.0
2005-02-04 18:36:00,195.425,195.47,195.419,195.463,425299999.0
2005-02-04 18:37:00,195.48,195.481,195.411,195.433,177400001.0
2005-02-04 18:38:00,195.434,195.468,195.4,195.453,198000000.0
2005-02-04 18:39:00,195.428,195.451,195.406,195.438,166600001.0
2005-02-04 18:40:00,195.415,195.466,195.415,195.462,315600001.0
2005-02-04 18:41:00,195.43,195.461,195.408,195.44,255100000.0
2005-02-04 18:42:00,195.42,195.448,195.388,195.407,266199999.0
2005-02-04 18:43:00,195.398,195.433,195.361,195.418,137400001.0
2005-02-04 18:44:00,195.42,195.462,195.404,195.455,291800001.0
2005-02-04 18:45:00,195.445,195.463,195.403,195.446,184399999.0
2005-02-04 18:46:00,195.45,195.477,195.417,195.457,187100001.0
2005-02-04 18:47:00,195.456,195.476,195.397,195.397,121399999.0
2005-02-04 18:48:00,195.41,195.434,195.396,195.425,150000000.0
2005-02-04 18:49:00,195.401,195.408,195.378,195.391,226800001.0
2005-02-04 18:50:00,195.366,195.374,195.311,195.363,250800001.0
2005-02-04 18:51:00,195.343,195.357,195.275,195.283,192500001.0
2005-02-04 18:52:00,195.291,195.292,195.23,195.261,213900000.0
2005-02-04 18:53:00,195.274,195.328,195.248,195.3,199200000.0
2005-02-04 18:54:00,195.32,195.366,195.313,195.351,212000000.0
2005-02-04 18:55:00,195.359,195.377,195.311,195.36,260900002.0
2005-02-04 18:56:00,195.371,195.371,195.312,195.32,29400000.0
2005-02-04 18:57:00,195.337,195.368,195.31,195.343,171000000.0
2005-02-04 18:58:00,195.362,195.388,195.349,195.382,380299999.0
2005-02-04 18:59:00,195.381,195.447,195.381,195.447,289400001.0
2005-02-04 19:00:00,195.45,195.468,195.396,195.45,84600000.0
2005-02-04 19:01:00,195.448,195.484,195.439,195.484,75100000.0
2005-02-04 19:02:00,195.499,195.532,195.471,195.521,167499999.0
2005-02-04 19:03:00,195.522,195.591,195.511,195.522,345400001.0
2005-02-04 19:04:00,195.515,195.546,195.483,195.491,181599999.0
2005-02-04 19:05:00,195.461,195.48,195.363,195.423,222200002.0
2005-02-04 19:06:00,195.417,195.435,195.326,195.375,446900001.0
2005-02-04 19:07:00,195.383,195.406,195.335,195.368,266000000.0
2005-02-04 19:08:00,195.359,195.39,195.337,195.385,369899999.0
2005-02-04 19:09:00,195.399,195.399,195.3,195.317,191099999.0
2005-02-04 19:10:00,195.328,195.359,195.306,195.342,98900000.0
2005-02-04 19:11:00,195.365,195.365,195.318,195.335,34400000.0
2005-02-04 19:12:00,195.322,195.355,195.307,195.328,133700000.0
2005-02-04 19:13:00,195.329,195.329,195.26,195.284,145100001.0
2005-02-04 19:14:00,195.29,195.311,195.277,195.299,251899998.0
2005-02-04 19:15:00,195.305,195.313,195.265,195.293,303999999.0
2005-02-04 19:16:00,195.293,195.338,195.276,195.338,57499999.0
2005-02-04 19:17:00,195.348,195.363,195.289,195.363,133400001.0
2005-02-04 19:18:00,195.339,195.343,195.299,195.318,140700000.0
2005-02-04 19:19:00,195.322,195.36,195.302,195.36,165500001.0
2005-02-04 19:20:00,195.397,195.491,195.369,195.47,130700000.0
2005-02-04 19:21:00,195.454,195.463,195.397,195.405,186599999.0
2005-02-04 19:22:00,195.392,195.433,195.375,195.421,113600000.0
2005-02-04 19:23:00,195.425,195.469,195.414,195.442,428800000.0
2005-02-04 19:24:00,195.433,195.447,195.389,195.427,140399998.0
2005-02-04 19:25:00,195.411,195.411,195.323,195.359,196400000.0
2005-02-04 19:26:00,195.361,195.42,195.355,195.4,460200000.0
2005-02-04 19:27:00,195.398,195.437,195.371,195.421,284900000.0
2005-02-04 19:28:00,195.426,195.44,195.402,195.437,226700002.0
2005-02-04 19:29:00,195.446,195.446,195.41,195.416,61900001.0
2005-02-04 19:30:00,195.419,195.459,195.419,195.438,269199997.0
2005-02-04 19:31:00,195.415,195.459,195.415,195.444,155200001.0
2005-02-04 19:32:00,195.423,195.46,195.421,195.429,288900000.0
2005-02-04 19:33:00,195.445,195.469,195.429,195.457,215000002.0
2005-02-04 19:34:00,195.44,195.451,195.375,195.387,237699999.0
2005-02-04 19:35:00,195.362,195.379,195.333,195.365,317900002.0
2005-02-04 19:36:00,195.37,195.422,195.352,195.385,224900001.0
2005-02-04 19:37:00,195.394,195.399,195.356,195.356,118100001.0
2005-02-04 19:38:00,195.354,195.371,195.315,195.344,167400000.0
2005-02-04 19:39:00,195.315,195.361,195.303,195.32,235200002.0
2005-02-04 19:40:00,195.325,195.368,195.325,195.332,191499999.0
2005-02-04 19:41:00,195.348,195.366,195.284,195.366,276200002.0
2005-02-04 19:42:00,195.366,195.397,195.316,195.316,159300000.0
2005-02-04 19:43:00,195.334,195.345,195.276,195.276,62100000.0
2005-02-04 19:44:00,195.28,195.305,195.238,195.305,244200002.0
2005-02-04 19:45:00,195.31,195.33,195.283,195.323,122300001.0
2005-02-04 19:46:00,195.34,195.358,195.321,195.321,158100001.0
2005-02-04 19:47:00,195.32,195.32,195.263,195.285,85299999.0
2005-02-04 19:48:00,195.281,195.333,195.278,195.278,211100000.0
2005-02-04 19:49:00,195.292,195.319,195.259,195.285,157600000.0
2005-02-04 19:50:00,195.27,195.308,195.246,195.298,244800000.0
2005-02-04 19:51:00,195.3,195.327,195.289,195.299,143300000.0
2005-02-04 19:52:00,195.314,195.314,195.255,195.284,136199999.0
2005-02-04 19:53:00,195.29,195.305,195.238,195.238,130600000.0
2005-02-04 19:54:00,195.234,195.277,195.229,195.248,191499998.0
2005-02-04 19:55:00,195.226,195.238,195.209,195.235,60900001.0
2005-02-04 19:56:00,195.231,195.236,195.108,195.175,128200000.0
2005-02-04 19:57:00,195.168,195.187,195.14,195.153,200200000.0
2005-02-04 19:58:00,195.155,195.174,195.147,195.157,277200000.0
2005-02-04 19:59:00,195.173,195.192,195.126,195.127,219200001.0
2005-02-04 20:00:00,195.132,195.137,195.095,195.125,112700000.0
2005-02-04 20:01:00,195.131,195.256,195.125,195.256,108800000.0
2005-02-04 20:02:00,195.262,195.265,195.151,195.216,134100001.0
2005-02-04 20:03:00,195.19,195.224,195.121,195.121,123599999.0
2005-02-04 20:04:00,195.121,195.136,195.104,195.131,100700000.0
2005-02-04 20:05:00,195.15,195.178,195.134,195.161,178400000.0
2005-02-04 20:06:00,195.157,195.177,195.118,195.163,225200001.0
2005-02-04 20:07:00,195.195,195.217,195.169,195.205,150200000.0
2005-02-04 20:08:00,195.226,195.276,195.207,195.244,182900001.0
2005-02-04 20:09:00,195.237,195.237,195.132,195.184,127400001.0
2005-02-04 20:10:00,195.156,195.17,195.122,195.17,124400000.0
2005-02-04 20:11:00,195.17,195.177,195.127,195.161,313600001.0
2005-02-04 20:12:00,195.134,195.134,195.034,195.058,513100000.0
2005-02-04 20:13:00,195.055,195.08,195.011,195.059,139600001.0
2005-02-04 20:14:00,195.053,195.117,195.006,195.113,158399999.0
2005-02-04 20:15:00,195.121,195.151,195.094,195.128,353399998.0
2005-02-04 20:16:00,195.132,195.185,195.129,195.141,175300001.0
2005-02-04 20:17:00,195.158,195.18,195.154,195.18,66900002.0
2005-02-04 20:18:00,195.181,195.205,195.145,195.162,124200000.0
2005-02-04 20:19:00,195.167,195.167,195.108,195.128,113200000.0
2005-02-04 20:20:00,195.13,195.142,195.057,195.077,271199998.0
2005-02-04 20:21:00,195.063,195.081,195.006,195.012,115600002.0
2005-02-04 20:22:00,195.005,195.012,194.921,194.933,262500000.0
2005-02-04 20:23:00,194.922,194.946,194.862,194.901,155500001.0
2005-02-04 20:24:00,194.893,194.906,194.864,194.864,191899999.0
2005-02-04 20:25:00,194.878,194.937,194.877,194.915,272499999.0
2005-02-04 20:26:00,194.93,194.944,194.901,194.935,345899998.0
2005-02-04 20:27:00,194.928,194.952,194.883,194.936,206400001.0
2005-02-04 20:28:00,194.935,194.943,194.898,194.905,344499999.0
2005-02-04 20:29:00,194.913,194.958,194.903,194.925,552500000.0
2005-02-04 20:30:00,194.909,194.952,194.891,194.891,511399999.0
2005-02-04 20:31:00,194.909,194.928,194.884,194.911,399200001.0
2005-02-04 20:32:00,194.904,194.996,194.866,194.961,633200000.0
2005-02-04 20:33:00,194.98,195.022,194.936,195.008,156800001.0
2005-02-04 20:34:00,195.019,195.065,194.98,194.985,148200001.0
2005-02-04 20:35:00,194.959,194.967,194.877,194.914,130000000.0
2005-02-04 20:36:00,194.894,194.927,194.86,194.907,155700000.0
2005-02-04 20:37:00,194.919,194.959,194.878,194.91,95200001.0
2005-02-04 20:38:00,194.868,194.904,194.824,194.866,173900001.0
2005-02-04 20:39:00,194.885,194.896,194.837,194.868,173400000.0
2005-02-04 20:40:00,194.864,194.885,194.849,194.885,429299998.0
2005-02-04 20:41:00,194.891,194.909,194.858,194.888,205700003.0
2005-02-04 20:42:00,194.89,194.909,194.853,194.885,257200001.0
2005-02-04 20:43:00,194.904,194.932,194.884,194.909,262200001.0
2005-02-04 20:44:00,194.906,194.923,194.872,194.89,303399999.0
2005-02-04 20:45:00,194.89,194.892,194.861,194.878,265899999.0
2005-02-04 20:46:00,194.872,194.876,194.827,194.872,264499999.0
2005-02-04 20:47:00,194.88,194.919,194.88,194.89,227700001.0
2005-02-04 20:48:00,194.897,194.913,194.865,194.865,274600001.0
2005-02-04 20:49:00,194.895,194.926,194.884,194.911,197200001.0
2005-02-04 20:50:00,194.904,194.937,194.903,194.927,330499999.0
2005-02-04 20:51:00,194.885,194.927,194.885,194.9,162599999.0
2005-02-04 20:52:00,194.907,194.912,194.858,194.89,128300000.0
2005-02-04 20:53:00,194.888,194.906,194.873,194.897,261100000.0
2005-02-04 20:54:00,194.875,194.897,194.855,194.873,197800000.0
2005-02-04 20:55:00,194.873,194.873,194.804,194.841,342499999.0
2005-02-04 20:56:00,194.839,194.848,194.711,194.732,255199999.0
2005-02-04 20:57:00,194.75,194.809,194.732,194.762,296700001.0
2005-02-04 20:58:00,194.761,194.811,194.757,194.782,405100003.0
2005-02-04 20:59:00,194.798,194.835,194.774,194.832,617999999.0
2005-02-04 21:00:00,194.832,194.835,194.791,194.822,599699999.0
2005-02-04 21:01:00,194.827,194.842,194.77,194.84,385500002.0
2005-02-04 21:02:00,194.81,194.867,194.805,194.839,222599998.0
2005-02-04 21:03:00,194.83,194.853,194.778,194.822,285200000.0
2005-02-04 21:04:00,194.839,194.84,194.804,194.824,145099997.0
2005-02-04 21:05:00,194.833,194.885,194.815,194.865,118000000.0
2005-02-04 21:06:00,194.833,194.864,194.798,194.836,201999999.0
2005-02-04 21:07:00,194.842,194.876,194.826,194.86,194299999.0
2005-02-04 21:08:00,194.887,194.902,194.837,194.891,157299999.0
2005-02-04 21:09:00,194.89,194.94,194.875,194.933,60700000.0
2005-02-04 21:10:00,194.916,194.916,194.85,194.888,111100000.0
2005-02-04 21:11:00,194.879,194.894,194.819,194.83,121700001.0
2005-02-04 21:12:00,194.839,194.924,194.814,194.924,88500000.0
2005-02-04 21:13:00,194.935,194.948,194.902,194.942,103300000.0
2005-02-04 21:14:00,194.974,195.037,194.947,195.035,271100000.0
2005-02-04 21:15:00,195.014,195.067,195.005,195.046,319400000.0
2005-02-04 21:16:00,195.019,195.035,194.989,195.023,74200000.0
2005-02-04 21:17:00,195.02,195.06,195.008,195.06,271500001.0
2005-02-04 21:18:00,195.013,195.039,194.98,195.02,143400000.0
2005-02-04 21:19:00,195.014,195.034,195.002,195.02,279800000.0
2005-02-04 21:20:00,195.029,195.042,194.999,195.019,366700001.0
2005-02-04 21:21:00,195.008,195.017,194.942,194.954,264800002.0
2005-02-04 21:22:00,194.974,194.977,194.938,194.938,213800000.0
2005-02-04 21:23:00,194.931,194.956,194.87,194.907,140000000.0
2005-02-04 21:24:00,194.927,194.94,194.889,194.934,172900001.0
2005-02-04 21:25:00,194.924,194.955,194.924,194.943,321200000.0
2005-02-04 21:26:00,194.947,194.947,194.909,194.918,119300000.0
2005-02-04 21:27:00,194.932,194.961,194.917,194.94,145000001.0
2005-02-04 21:28:00,194.933,194.96,194.925,194.96,105299999.0
2005-02-04 21:29:00,194.968,194.979,194.941,194.941,74600000.0
2005-02-04 21:30:00,194.957,194.957,194.915,194.95,89400001.0
2005-02-04 21:31:00,194.946,194.962,194.941,194.949,53700000.0
2005-02-04 21:32:00,194.933,194.965,194.894,194.926,80500001.0
2005-02-04 21:33:00,194.933,194.955,194.842,194.842,175800001.0
2005-02-04 21:34:00,194.928,194.928,194.868,194.924,160100001.0
2005-02-04 21:35:00,194.906,194.953,194.896,194.947,73100000.0
2005-02-04 21:36:00,194.928,194.941,194.88,194.901,78499999.0
2005-02-04 21:37:00,194.88,194.936,194.88,194.927,112299998.0
2005-02-04 21:38:00,194.905,194.927,194.872,194.927,50699999.0
2005-02-04 21:39:00,194.893,194.908,194.885,194.908,64600001.0
2005-02-04 21:40:00,194.899,194.914,194.877,194.896,87400000.0
2005-02-04 21:41:00,194.917,194.938,194.859,194.873,26500000.0
2005-02-04 21:42:00,194.867,194.894,194.834,194.863,192700001.0
2005-02-04 21:43:00,194.845,194.885,194.836,194.885,34800000.0
2005-02-04 21:44:00,194.878,194.918,194.855,194.899,210100000.0
2005-02-04 21:45:00,194.913,194.946,194.87,194.946,140000000.0
2005-02-04 21:46:00,194.941,194.948,194.877,194.877,117200001.0
2005-02-04 21:47:00,194.881,194.885,194.83,194.853,95600000.0
2005-02-04 21:48:00,194.853,194.889,194.853,194.877,116700000.0
2005-02-04 21:49:00,194.894,194.928,194.891,194.899,65100000.0
2005-02-04 21:50:00,194.913,194.916,194.882,194.907,78000000.0
2005-02-04 21:51:00,194.931,194.943,194.92,194.922,132500000.0
2005-02-04 21:52:00,194.914,194.931,194.889,194.915,51500000.0
2005-02-04 21:53:00,194.906,194.906,194.89,194.905,57300000.0
2005-02-04 21:54:00,194.924,194.931,194.898,194.926,94600001.0
2005-02-04 21:55:00,194.929,194.938,194.912,194.931,104600001.0
2005-02-04 21:56:00,194.932,194.938,194.914,194.918,71000000.0
2005-02-04 21:57:00,194.961,194.994,194.939,194.994,63599999.0
2005-02-04 21:58:00,195.004,195.005,194.971,194.991,68100000.0
2005-02-04 21:59:00,195.038,195.064,195.023,195.042,213200002.0
2005-02-04 22:00:00,195.024,195.067,195.016,195.03,182500000.0
2005-02-04 22:01:00,195.048,195.079,195.034,195.072,157700000.0
2005-02-04 22:02:00,195.058,195.058,194.992,195.052,302600002.0
2005-02-04 22:03:00,195.052,195.055,194.994,195.031,68500000.0
2005-02-04 22:04:00,195.001,195.056,195.001,195.044,135800000.0
2005-02-04 22:05:00,195.057,195.063,195.036,195.06,93800001.0
2005-02-04 22:06:00,195.043,195.076,195.028,195.067,29100000.0
2005-02-04 22:07:00,195.049,195.065,195.047,195.059,47200000.0
2005-02-04 22:08:00,195.067,195.07,195.043,195.07,68200000.0
2005-02-04 22:09:00,195.046,195.061,195.029,195.055,59800000.0
2005-02-04 22:10:00,195.062,195.066,195.037,195.04,47500000.0
2005-02-04 22:11:00,195.027,195.051,195.019,195.019,44400000.0
2005-02-04 22:12:00,195.027,195.03,194.988,195.008,80000001.0
2005-02-04 22:13:00,195.006,195.032,194.985,195.032,58000001.0
2005-02-04 22:14:00,194.988,195.023,194.988,194.995,29300000.0
2005-02-04 22:15:00,194.972,195.013,194.968,194.969,248300002.0
2005-02-04 22:16:00,195.0,195.02,194.987,195.02,201100000.0
2005-02-04 22:17:00,195.019,195.043,195.011,195.041,46400000.0
2005-02-04 22:18:00,195.031,195.032,194.972,195.032,104099999.0
2005-02-04 22:19:00,195.031,195.046,195.007,195.022,53500000.0
2005-02-04 22:20:00,195.026,195.026,194.977,195.019,54100000.0
2005-02-04 22:21:00,195.031,195.047,195.013,195.047,61700000.0
2005-02-04 22:22:00,195.03,195.03,194.992,195.029,49100000.0
2005-02-04 22:23:00,195.027,195.039,195.002,195.007,82300000.0
2005-02-04 22:24:00,195.018,195.047,194.998,195.025,53400000.0
2005-02-04 22:25:00,195.03,195.034,195.004,195.031,79500001.0
2005-02-04 22:26:00,194.981,194.988,194.956,194.98,56000000.0
2005-02-04 22:27:00,194.96,194.993,194.951,194.951,164600000.0
2005-02-04 22:28:00,194.976,194.987,194.965,194.982,49100000.0
2005-02-04 22:29:00,194.972,194.972,194.901,194.957,112900000.0
2005-02-04 22:30:00,194.943,194.974,194.932,194.974,42300000.0
2005-02-04 22:31:00,194.987,195.002,194.973,194.998,88800000.0
2005-02-04 22:32:00,194.988,195.006,194.932,194.988,115099999.0
2005-02-04 22:33:00,194.994,194.994,194.932,194.982,261400001.0
2005-02-04 22:34:00,194.961,194.969,194.906,194.945,304799998.0
2005-02-04 22:35:00,194.962,194.962,194.888,194.915,49900000.0
2005-02-04 22:36:00,194.945,194.972,194.921,194.954,118200001.0
2005-02-04 22:37:00,194.971,194.979,194.946,194.979,79499999.0
2005-02-04 22:38:00,194.928,194.973,194.907,194.907,53500000.0
2005-02-04 22:39:00,194.909,194.93,194.894,194.908,69900001.0
2005-02-04 22:40:00,194.914,194.921,194.862,194.862,52700000.0
2005-02-04 22:41:00,194.889,194.923,194.863,194.863,51900000.0
2005-02-04 22:42:00,194.93,194.93,194.879,194.893,49699999.0
2005-02-04 22:43:00,194.932,194.991,194.932,194.991,78600000.0
2005-02-04 22:44:00,195.001,195.016,194.968,195.001,118000000.0
2005-02-04 22:45:00,194.994,195.015,194.974,195.011,161400000.0
2005-02-04 22:46:00,195.004,195.014,194.977,195.014,45800000.0
2005-02-04 22:47:00,194.995,195.013,194.993,194.993,54600000.0
2005-02-04 22:48:00,195.028,195.028,194.951,195.012,83600000.0
2005-02-04 22:49:00,195.005,195.032,194.993,195.015,39400000.0
2005-02-04 22:50:00,195.003,195.034,194.994,195.028,66700000.0
2005-02-04 22:51:00,195.058,195.091,195.02,195.091,93699999.0
2005-02-04 22:52:00,195.065,195.088,195.043,195.08,20800000.0
2005-02-04 22:53:00,195.061,195.064,194.984,194.997,86000000.0
2005-02-04 22:54:00,195.031,195.071,195.019,195.019,69200000.0
2005-02-04 22:55:00,195.041,195.068,195.037,195.056,68600000.0
2005-02-04 22:56:00,195.025,195.072,195.025,195.072,75000000.0
2005-02-04 22:57:00,195.056,195.071,195.042,195.062,68900000.0
2005-02-04 22:58:00,195.039,195.039,195.008,195.035,36700000.0
2005-02-04 22:59:00,195.03,195.086,195.018,195.068,82600002.0
2005-02-04 23:00:00,195.058,195.091,195.058,195.077,52900000.0
2005-02-04 23:01:00,195.028,195.078,195.028,195.078,32900000.0
2005-02-04 23:02:00,195.054,195.086,195.054,195.086,16900000.0
2005-02-04 23:03:00,195.064,195.087,195.043,195.087,60400000.0
2005-02-04 23:04:00,195.077,195.102,195.039,195.102,114100000.0
2005-02-04 23:05:00,195.109,195.159,195.101,195.159,46899999.0
2005-02-04 23:06:00,195.167,195.167,195.127,195.138,19700000.0
2005-02-04 23:07:00,195.105,195.132,195.101,195.132,53500000.0
2005-02-04 23:08:00,195.157,195.157,195.08,195.105,53300000.0
2005-02-04 23:09:00,195.117,195.12,195.088,195.088,37300000.0
2005-02-04 23:10:00,195.151,195.151,195.085,195.096,66399999.0
2005-02-04 23:11:00,195.087,195.115,195.072,195.072,73900001.0
2005-02-04 23:12:00,195.078,195.119,195.078,195.119,38699999.0
2005-02-04 23:13:00,195.118,195.129,195.094,195.129,35400001.0
2005-02-04 23:14:00,195.121,195.131,195.096,195.13,94800000.0
2005-02-04 23:15:00,195.114,195.174,195.098,195.174,62900000.0
2005-02-04 23:16:00,195.178,195.183,195.166,195.175,39300000.0
2005-02-04 23:17:00,195.156,195.184,195.127,195.131,52600000.0
2005-02-04 23:18:00,195.155,195.197,195.151,195.197,44800000.0
2005-02-04 23:19:00,195.191,195.191,195.156,195.168,59700001.0
2005-02-04 23:20:00,195.162,195.181,195.146,195.174,56200000.0
2005-02-04 23:21:00,195.174,195.211,195.158,195.211,79800000.0
2005-02-04 23:22:00,195.22,195.22,195.184,195.21,60000000.0
2005-02-04 23:23:00,195.166,195.192,195.143,195.186,46500000.0
2005-02-04 23:24:00,195.172,195.172,195.134,195.152,48800000.0
2005-02-04 23:25:00,195.113,195.197,195.113,195.184,40000000.0
2005-02-04 23:26:00,195.166,195.2,195.162,195.194,56999999.0
2005-02-04 23:27:00,195.149,195.169,195.125,195.142,50200000.0
2005-02-04 23:28:00,195.183,195.237,195.119,195.237,52700000.0
2005-02-04 23:29:00,195.26,195.26,195.215,195.215,25600000.0
2005-02-04 23:30:00,195.243,195.243,195.16,195.205,43400000.0
2005-02-04 23:31:00,195.144,195.205,195.134,195.134,60200000.0
2005-02-04 23:32:00,195.161,195.218,195.161,195.205,50000000.0
2005-02-04 23:33:00,195.194,195.218,195.175,195.175,49300000.0
2005-02-04 23:34:00,195.2,195.222,195.193,195.214,39800000.0
2005-02-04 23:35:00,195.232,195.232,195.204,195.224,38600000.0
2005-02-04 23:36:00,195.217,195.223,195.196,195.213,24700000.0
2005-02-04 23:37:00,195.208,195.224,195.18,195.224,38800000.0
2005-02-04 23:38:00,195.227,195.234,195.21,195.223,87300000.0
2005-02-04 23:39:00,195.229,195.229,195.191,195.204,46600000.0
2005-02-04 23:40:00,195.198,195.22,195.198,195.207,46000000.0
2005-02-04 23:41:00,195.222,195.235,195.178,195.184,86000001.0
2005-02-04 23:42:00,195.211,195.217,195.195,195.205,30900000.0
2005-02-04 23:43:00,195.22,195.233,195.199,195.231,23800000.0
2005-02-04 23:44:00,195.221,195.221,195.183,195.204,21900000.0
2005-02-04 23:45:00,195.199,195.248,195.188,195.234,67999998.0
2005-02-04 23:46:00,195.203,195.203,195.165,195.172,21100000.0
2005-02-04 23:47:00,195.157,195.179,195.125,195.147,64800000.0
2005-02-04 23:48:00,195.147,195.201,195.147,195.201,28400000.0
2005-02-04 23:49:00,195.199,195.199,195.163,195.19,95500000.0
2005-02-04 23:50:00,195.194,195.194,195.122,195.122,14100000.0
2005-02-04 23:51:00,195.164,195.224,195.164,195.224,20700000.0
2005-02-04 23:52:00,195.197,195.209,195.148,195.165,38200000.0
2005-02-04 23:53:00,195.156,195.156,195.116,195.128,67099999.0
2005-02-04 23:54:00,195.123,195.167,195.114,195.167,55300000.0
2005-02-04 23:55:00,195.172,195.173,195.136,195.156,66399999.0
2005-02-04 23:56:00,195.187,195.187,195.139,195.166,38899999.0
2005-02-04 23:57:00,195.182,195.199,195.168,195.189,57800001.0
2005-02-04 23:58:00,195.21,195.237,195.191,195.237,60700000.0
2005-02-04 23:59:00,195.219,195.238,195.209,195.238,48900000.0
2005-02-07 00:00:00,195.354,195.482,195.354,195.482,37200000.0
2005-02-07 00:01:00,195.485,195.5,195.485,195.492,27200000.0
2005-02-07 00:02:00,195.478,195.49,195.456,195.49,23100000.0
2005-02-07 00:03:00,195.479,195.483,195.451,195.475,29100000.0
2005-02-07 00:04:00,195.501,195.534,195.501,195.518,38800000.0
2005-02-07 00:05:00,195.513,195.513,195.485,195.486,19700000.0
2005-02-07 00:06:00,195.498,195.522,195.48,195.48,26100000.0
2005-02-07 00:07:00,195.465,195.465,195.457,195.461,26700000.0
2005-02-07 00:08:00,195.443,195.475,195.439,195.475,57800000.0
2005-02-07 00:09:00,195.458,195.458,195.442,195.454,19900000.0
2005-02-07 00:10:00,195.444,195.459,195.428,195.452,32700000.0
2005-02-07 00:11:00,195.434,195.487,195.434,195.45,57400000.0
2005-02-07 00:12:00,195.484,195.489,195.478,195.487,61800000.0
2005-02-07 00:13:00,195.47,195.493,195.467,195.467,78899999.0
2005-02-07 00:14:00,195.49,195.499,195.471,195.497,56000000.0
2005-02-07 00:15:00,195.47,195.505,195.47,195.498,49300000.0
2005-02-07 00:16:00,195.51,195.514,195.496,195.505,58300000.0
2005-02-07 00:17:00,195.518,195.519,195.513,195.519,37600000.0
2005-02-07 00:18:00,195.497,195.512,195.484,195.495,51600000.0
2005-02-07 00:19:00,195.494,195.526,195.494,195.522,47300000.0
2005-02-07 00:20:00,195.5,195.522,195.5,195.505,86100000.0
2005-02-07 00:21:00,195.532,195.54,195.506,195.532,37700000.0
2005-02-07 00:22:00,195.524,195.524,195.492,195.519,45500000.0
2005-02-07 00:23:00,195.525,195.53,195.507,195.516,69000000.0
2005-02-07 00:24:00,195.535,195.542,195.524,195.524,30000000.0
2005-02-07 00:25:00,195.538,195.538,195.506,195.506,56800000.0
2005-02-07 00:26:00,195.497,195.534,195.497,195.525,58500000.0
2005-02-07 00:27:00,195.524,195.544,195.524,195.526,65100000.0
2005-02-07 00:28:00,195.509,195.531,195.502,195.531,65900001.0
2005-02-07 00:29:00,195.51,195.535,195.489,195.533,88500001.0
2005-02-07 00:30:00,195.549,195.552,195.522,195.522,26800000.0
2005-02-07 00:31:00,195.514,195.537,195.512,195.537,41100000.0
2005-02-07 00:32:00,195.529,195.562,195.507,195.562,63400000.0
2005-02-07 00:33:00,195.534,195.576,195.534,195.575,51099999.0
2005-02-07 00:34:00,195.553,195.577,195.542,195.577,51100000.0
2005-02-07 00:35:00,195.585,195.594,195.578,195.585,60400000.0
2005-02-07 00:36:00,195.588,195.597,195.583,195.589,49100000.0
2005-02-07 00:37:00,195.577,195.579,195.542,195.542,28000000.0
2005-02-07 00:38:00,195.535,195.552,195.529,195.552,37400000.0
2005-02-07 00:39:00,195.581,195.582,195.557,195.56,41300000.0
2005-02-07 00:40:00,195.575,195.575,195.518,195.518,45999999.0
2005-02-07 00:41:00,195.515,195.54,195.515,195.54,11700000.0
2005-02-07 00:42:00,195.539,195.568,195.526,195.554,47300000.0
2005-02-07 00:43:00,195.554,195.579,195.551,195.571,20700000.0
2005-02-07 00:44:00,195.586,195.586,195.552,195.566,33600000.0
2005-02-07 00:45:00,195.598,195.607,195.598,195.601,33500000.0
2005-02-07 00:46:00,195.546,195.565,195.515,195.515,33200000.0
2005-02-07 00:47:00,195.513,195.513,195.484,195.485,32200000.0
2005-02-07 00:48:00,195.485,195.545,195.485,195.545,50199999.0
2005-02-07 00:49:00,195.549,195.569,195.51,195.533,47500000.0
2005-02-07 00:50:00,195.559,195.559,195.513,195.516,37400000.0
2005-02-07 00:51:00,195.505,195.547,195.505,195.533,63000000.0
2005-02-07 00:52:00,195.538,195.61,195.53,195.61,30099999.0
2005-02-07 00:53:00,195.645,195.689,195.641,195.689,33900000.0
2005-02-07 00:54:00,195.689,195.703,195.678,195.703,43900000.0
2005-02-07 00:55:00,195.695,195.715,195.688,195.688,53900000.0
2005-02-07 00:56:00,195.679,195.701,195.679,195.7,56300000.0
2005-02-07 00:57:00,195.692,195.747,195.69,195.747,34600000.0
2005-02-07 00:58:00,195.717,195.752,195.717,195.74,62199999.0
2005-02-07 00:59:00,195.718,195.742,195.693,195.733,31200000.0
2005-02-07 01:00:00,195.767,195.767,195.722,195.745,75400001.0
2005-02-07 01:01:00,195.749,195.794,195.735,195.794,37300000.0
2005-02-07 01:02:00,195.801,195.822,195.797,195.808,86800002.0
2005-02-07 01:03:00,195.781,195.823,195.781,195.796,75400000.0
2005-02-07 01:04:00,195.786,195.836,195.768,195.836,44700000.0
2005-02-07 01:05:00,195.854,195.864,195.825,195.829,20700000.0
2005-02-07 01:06:00,195.825,195.837,195.804,195.804,47400000.0
2005-02-07 01:07:00,195.805,195.813,195.777,195.777,64199999.0
2005-02-07 01:08:00,195.789,195.789,195.758,195.778,66000001.0
2005-02-07 01:09:00,195.767,195.773,195.737,195.757,52400000.0
2005-02-07 01:10:00,195.774,195.838,195.774,195.838,23400000.0
2005-02-07 01:11:00,195.853,195.873,195.832,195.863,67499998.0
2005-02-07 01:12:00,195.88,195.898,195.857,195.857,53800000.0
2005-02-07 01:13:00,195.869,195.879,195.834,195.86,62500000.0
2005-02-07 01:14:00,195.849,195.87,195.837,195.841,74299999.0
2005-02-07 01:15:00,195.849,195.861,195.839,195.84,40300000.0
2005-02-07 01:16:00,195.828,195.831,195.813,195.829,72999999.0
2005-02-07 01:17:00,195.832,195.842,195.81,195.81,27200000.0
2005-02-07 01:18:00,195.824,195.846,195.816,195.84,46300000.0
2005-02-07 01:19:00,195.862,195.88,195.854,195.86,47200001.0
2005-02-07 01:20:00,195.846,195.858,195.834,195.837,66700000.0
2005-02-07 01:21:00,195.834,195.834,195.785,195.814,51999999.0
2005-02-07 01:22:00,195.787,195.8,195.767,195.8,63700000.0
2005-02-07 01:23:00,195.812,195.815,195.789,195.802,56200001.0
2005-02-07 01:24:00,195.796,195.856,195.783,195.856,26800000.0
2005-02-07 01:25:00,195.825,195.853,195.816,195.841,34900000.0
2005-02-07 01:26:00,195.835,195.875,195.825,195.875,68900000.0
2005-02-07 01:27:00,195.883,195.883,195.852,195.862,18800000.0
2005-02-07 01:28:00,195.859,195.869,195.839,195.851,74900000.0
2005-02-07 01:29:00,195.834,195.843,195.806,195.842,78100000.0
2005-02-07 01:30:00,195.863,195.863,195.825,195.838,37500000.0
2005-02-07 01:31:00,195.786,195.813,195.783,195.795,52299999.0
2005-02-07 01:32:00,195.809,195.834,195.799,195.827,62500000.0
2005-02-07 01:33:00,195.834,195.834,195.789,195.825,43000000.0
2005-02-07 01:34:00,195.824,195.824,195.787,195.787,50700000.0
2005-02-07 01:35:00,195.783,195.801,195.779,195.789,52100000.0
2005-02-07 01:36:00,195.799,195.799,195.751,195.751,83300000.0
2005-02-07 01:37:00,195.751,195.763,195.751,195.755,35000000.0
2005-02-07 01:38:00,195.745,195.745,195.738,195.739,73800000.0
2005-02-07 01:39:00,195.74,195.769,195.734,195.762,34300000.0
2005-02-07 01:40:00,195.751,195.788,195.748,195.768,47700000.0
2005-02-07 01:41:00,195.755,195.764,195.745,195.745,17200000.0
2005-02-07 01:42:00,195.742,195.759,195.73,195.759,44000000.0
2005-02-07 01:43:00,195.743,195.761,195.741,195.749,38400001.0
2005-02-07 01:44:00,195.724,195.749,195.707,195.731,51400000.0
2005-02-07 01:45:00,195.733,195.749,195.724,195.747,59400000.0
2005-02-07 01:46:00,195.731,195.742,195.718,195.742,27600000.0
2005-02-07 01:47:00,195.722,195.774,195.719,195.774,49400000.0
2005-02-07 01:48:00,195.779,195.786,195.775,195.78,32999999.0
2005-02-07 01:49:00,195.746,195.746,195.719,195.728,39700000.0
2005-02-07 01:50:00,195.74,195.74,195.7,195.717,80300001.0
2005-02-07 01:51:00,195.672,195.681,195.655,195.667,17500000.0
2005-02-07 01:52:00,195.623,195.648,195.598,195.621,55800000.0
2005-02-07 01:53:00,195.585,195.602,195.536,195.544,47300000.0
2005-02-07 01:54:00,195.532,195.536,195.489,195.509,36100000.0
2005-02-07 01:55:00,195.502,195.519,195.43,195.455,69500000.0
2005-02-07 01:56:00,195.462,195.462,195.363,195.363,47600000.0
2005-02-07 01:57:00,195.37,195.394,195.364,195.387,78800001.0
2005-02-07 01:58:00,195.414,195.416,195.387,195.387,22800000.0
2005-02-07 01:59:00,195.4,195.418,195.4,195.404,44300000.0
2005-02-07 02:00:00,195.399,195.419,195.397,195.411,25100000.0
2005-02-07 02:01:00,195.396,195.396,195.368,195.368,60800000.0
2005-02-07 02:02:00,195.381,195.41,195.374,195.398,20300000.0
2005-02-07 02:03:00,195.369,195.384,195.351,195.366,35200000.0
2005-02-07 02:04:00,195.329,195.335,195.287,195.287,35200000.0
2005-02-07 02:05:00,195.225,195.225,195.167,195.167,34000000.0
2005-02-07 02:06:00,195.153,195.176,195.125,195.148,52800001.0
2005-02-07 02:07:00,195.138,195.155,195.123,195.136,80500001.0
2005-02-07 02:08:00,195.138,195.171,195.133,195.145,50400000.0
2005-02-07 02:09:00,195.108,195.119,195.069,195.073,43400000.0
2005-02-07 02:10:00,195.055,195.059,194.896,194.896,56100000.0
2005-02-07 02:11:00,194.862,194.915,194.856,194.894,106200002.0
2005-02-07 02:12:00,194.847,194.863,194.818,194.837,40400000.0
2005-02-07 02:13:00,194.813,194.813,194.741,194.768,39200000.0
2005-02-07 02:14:00,194.773,194.859,194.762,194.858,83799999.0
2005-02-07 02:15:00,194.862,194.882,194.838,194.872,31800000.0
2005-02-07 02:16:00,194.901,194.908,194.859,194.908,58900000.0
2005-02-07 02:17:00,194.926,194.947,194.91,194.938,39000000.0
2005-02-07 02:18:00,194.932,194.943,194.888,194.907,32200000.0
2005-02-07 02:19:00,194.908,194.922,194.89,194.895,72600000.0
2005-02-07 02:20:00,194.904,194.937,194.904,194.932,47899999.0
2005-02-07 02:21:00,194.954,194.954,194.903,194.908,40900000.0
2005-02-07 02:22:00,194.906,194.923,194.885,194.885,41800000.0
2005-02-07 02:23:00,194.917,194.935,194.893,194.929,28000000.0
2005-02-07 02:24:00,194.921,194.978,194.907,194.965,64000000.0
2005-02-07 02:25:00,194.976,194.976,194.927,194.948,85300002.0
2005-02-07 02:26:00,194.981,195.004,194.977,194.993,67099999.0
2005-02-07 02:27:00,195.0,195.04,194.979,195.034,27200000.0
2005-02-07 02:28:00,195.001,195.082,194.989,195.06,72900000.0
2005-02-07 02:29:00,195.058,195.2,195.049,195.2,61100000.0
2005-02-07 02:30:00,195.21,195.245,195.125,195.125,62999999.0
2005-02-07 02:31:00,195.188,195.225,195.168,195.225,22800000.0
2005-02-07 02:32:00,195.232,195.244,195.183,195.201,69200000.0
2005-02-07 02:33:00,195.202,195.234,195.165,195.176,59400000.0
2005-02-07 02:34:00,195.201,195.214,195.168,195.168,26800000.0
2005-02-07 02:35:00,195.161,195.171,195.14,195.17,49300000.0
2005-02-07 02:36:00,195.181,195.181,195.136,195.168,39800000.0
2005-02-07 02:37:00,195.184,195.188,195.129,195.176,60900000.0
2005-02-07 02:38:00,195.174,195.233,195.174,195.191,71600000.0
2005-02-07 02:39:00,195.229,195.265,195.21,195.21,86000000.0
2005-02-07 02:40:00,195.194,195.225,195.162,195.225,61600000.0
2005-02-07 02:41:00,195.214,195.246,195.189,195.246,49800000.0
2005-02-07 02:42:00,195.262,195.273,195.25,195.255,40300000.0
2005-02-07 02:43:00,195.275,195.281,195.245,195.275,15200000.0
2005-02-07 02:44:00,195.269,195.298,195.225,195.298,55900000.0
2005-02-07 02:45:00,195.282,195.282,195.203,195.222,76900000.0
2005-02-07 02:46:00,195.192,195.22,195.164,195.203,46800000.0
2005-02-07 02:47:00,195.193,195.225,195.183,195.225,73200000.0
2005-02-07 02:48:00,195.209,195.209,195.17,195.17,64399999.0
2005-02-07 02:49:00,195.203,195.203,195.15,195.155,38700000.0
2005-02-07 02:50:00,195.121,195.147,195.116,195.147,90300000.0
2005-02-07 02:51:00,195.153,195.16,195.109,195.148,42000000.0
2005-02-07 02:52:00,195.139,195.169,195.134,195.159,48100000.0
2005-02-07 02:53:00,195.157,195.167,195.13,195.162,35800000.0
2005-02-07 02:54:00,195.175,195.23,195.175,195.228,26400000.0
2005-02-07 02:55:00,195.197,195.264,195.197,195.264,34800000.0
2005-02-07 02:56:00,195.247,195.268,195.231,195.255,102100000.0
2005-02-07 02:57:00,195.263,195.317,195.252,195.296,62000000.0
2005-02-07 02:58:00,195.287,195.287,195.256,195.256,49400000.0
2005-02-07 02:59:00,195.232,195.281,195.226,195.281,45200000.0
2005-02-07 03:00:00,195.271,195.328,195.268,195.295,45300000.0
2005-02-07 03:01:00,195.314,195.324,195.297,195.314,70500000.0
2005-02-07 03:02:00,195.3,195.32,195.291,195.291,39500000.0
2005-02-07 03:03:00,195.261,195.28,195.261,195.28,16400000.0
2005-02-07 03:04:00,195.26,195.26,195.19,195.242,49900000.0
2005-02-07 03:05:00,195.254,195.262,195.205,195.258,56800000.0
2005-02-07 03:06:00,195.231,195.29,195.205,195.29,31600000.0
2005-02-07 03:07:00,195.275,195.278,195.213,195.213,49400001.0
2005-02-07 03:08:00,195.23,195.243,195.22,195.232,39500000.0
2005-02-07 03:09:00,195.225,195.258,195.219,195.252,59300000.0
2005-02-07 03:10:00,195.256,195.262,195.24,195.248,21700000.0
2005-02-07 03:11:00,195.23,195.267,195.229,195.253,50800001.0
2005-02-07 03:12:00,195.261,195.277,195.252,195.257,44900001.0
2005-02-07 03:13:00,195.29,195.302,195.267,195.301,56900001.0
2005-02-07 03:14:00,195.266,195.316,195.266,195.287,17900000.0
2005-02-07 03:15:00,195.306,195.33,195.299,195.315,42100000.0
2005-02-07 03:16:00,195.31,195.336,195.31,195.336,34500000.0
2005-02-07 03:17:00,195.337,195.338,195.305,195.33,43200000.0
2005-02-07 03:18:00,195.329,195.336,195.327,195.327,40199999.0
2005-02-07 03:19:00,195.341,195.342,195.306,195.328,44600000.0
2005-02-07 03:20:00,195.318,195.349,195.318,195.335,50100000.0
2005-02-07 03:21:00,195.349,195.364,195.327,195.356,78000001.0
2005-02-07 03:22:00,195.349,195.381,195.349,195.358,53200000.0
2005-02-07 03:23:00,195.354,195.354,195.335,195.34,38300000.0
2005-02-07 03:24:00,195.339,195.353,195.312,195.335,59300000.0
2005-02-07 03:25:00,195.303,195.329,195.288,195.321,27400000.0
2005-02-07 03:26:00,195.317,195.326,195.21,195.214,31500000.0
2005-02-07 03:27:00,195.202,195.221,195.178,195.188,46300000.0
2005-02-07 03:28:00,195.186,195.207,195.179,195.197,36500000.0
2005-02-07 03:29:00,195.195,195.207,195.173,195.207,70800001.0
2005-02-07 03:30:00,195.198,195.213,195.188,195.188,32800000.0
2005-02-07 03:31:00,195.214,195.241,195.213,195.213,59600000.0
2005-02-07 03:32:00,195.249,195.249,195.211,195.227,100900001.0
2005-02-07 03:33:00,195.202,195.206,195.166,195.193,32100000.0
2005-02-07 03:34:00,195.182,195.211,195.175,195.175,38600000.0
2005-02-07 03:35:00,195.187,195.208,195.185,195.2,101899999.0
2005-02-07 03:36:00,195.186,195.252,195.186,195.247,49900000.0
2005-02-07 03:37:00,195.252,195.252,195.206,195.207,24200000.0
2005-02-07 03:38:00,195.204,195.226,195.176,195.185,63800000.0
2005-02-07 03:39:00,195.192,195.204,195.174,195.204,44400000.0
2005-02-07 03:40:00,195.179,195.25,195.179,195.25,68600000.0
2005-02-07 03:41:00,195.237,195.241,195.221,195.232,67000000.0
2005-02-07 03:42:00,195.252,195.252,195.217,195.242,70900002.0
2005-02-07 03:43:00,195.225,195.237,195.192,195.2,64100001.0
2005-02-07 03:44:00,195.184,195.19,195.15,195.178,65600000.0
2005-02-07 03:45:00,195.18,195.18,195.152,195.153,20600000.0
2005-02-07 03:46:00,195.152,195.167,195.127,195.156,69600002.0
2005-02-07 03:47:00,195.155,195.164,195.127,195.15,67899999.0
2005-02-07 03:48:00,195.134,195.148,195.127,195.137,30700000.0
2005-02-07 03:49:00,195.128,195.161,195.128,195.161,26800000.0
2005-02-07 03:50:00,195.187,195.193,195.154,195.163,48200001.0
2005-02-07 03:51:00,195.176,195.185,195.163,195.164,39500000.0
2005-02-07 03:52:00,195.173,195.204,195.159,195.17,52400000.0
2005-02-07 03:53:00,195.166,195.181,195.159,195.169,34800000.0
2005-02-07 03:54:00,195.192,195.194,195.154,195.154,43800000.0
2005-02-07 03:55:00,195.182,195.182,195.118,195.119,53000001.0
2005-02-07 03:56:00,195.109,195.129,195.067,195.075,28300000.0
2005-02-07 03:57:00,195.05,195.084,195.05,195.069,47500000.0
2005-02-07 03:58:00,195.068,195.156,195.068,195.149,66400000.0
2005-02-07 03:59:00,195.134,195.147,195.122,195.128,72099998.0
2005-02-07 04:00:00,195.129,195.133,195.107,195.115,29300000.0
2005-02-07 04:01:00,195.126,195.126,195.08,195.08,43800000.0
2005-02-07 04:02:00,195.104,195.104,195.07,195.079,32400000.0
2005-02-07 04:03:00,195.079,195.101,195.079,195.099,39900000.0
2005-02-07 04:04:00,195.092,195.102,195.089,195.091,27300000.0
2005-02-07 04:05:00,195.101,195.146,195.101,195.145,77499999.0
2005-02-07 04:06:00,195.148,195.165,195.139,195.165,68000000.0
2005-02-07 04:07:00,195.177,195.181,195.129,195.129,56100000.0
2005-02-07 04:08:00,195.131,195.149,195.105,195.132,74799999.0
2005-02-07 04:09:00,195.111,195.132,195.103,195.119,78300000.0
2005-02-07 04:10:00,195.137,195.148,195.117,195.129,31200000.0
2005-02-07 04:11:00,195.143,195.147,195.113,195.141,60199999.0
2005-02-07 04:12:00,195.129,195.194,195.129,195.149,32300000.0
2005-02-07 04:13:00,195.166,195.183,195.156,195.178,42700000.0
2005-02-07 04:14:00,195.166,195.192,195.166,195.192,32400000.0
2005-02-07 04:15:00,195.191,195.202,195.175,195.202,39200000.0
2005-02-07 04:16:00,195.186,195.213,195.182,195.189,45900000.0
2005-02-07 04:17:00,195.173,195.202,195.164,195.202,75100000.0
2005-02-07 04:18:00,195.179,195.19,195.179,195.19,11200000.0
2005-02-07 04:19:00,195.18,195.197,195.174,195.197,79199999.0
2005-02-07 04:20:00,195.189,195.193,195.13,195.133,37600000.0
2005-02-07 04:21:00,195.154,195.161,195.136,195.159,51900000.0
2005-02-07 04:22:00,195.167,195.186,195.157,195.17,70900000.0
2005-02-07 04:23:00,195.182,195.202,195.182,195.197,47600001.0
2005-02-07 04:24:00,195.184,195.216,195.171,195.208,62899999.0
2005-02-07 04:25:00,195.191,195.227,195.191,195.222,73300000.0
2005-02-07 04:26:00,195.188,195.207,195.176,195.193,47600000.0
2005-02-07 04:27:00,195.172,195.21,195.159,195.21,69500001.0
2005-02-07 04:28:00,195.198,195.198,195.153,195.156,34800000.0
2005-02-07 04:29:00,195.19,195.2,195.155,195.157,29600000.0
2005-02-07 04:30:00,195.148,195.172,195.148,195.148,32600000.0
2005-02-07 04:31:00,195.125,195.163,195.11,195.162,39600000.0
2005-02-07 04:32:00,195.154,195.163,195.119,195.13,54100001.0
2005-02-07 04:33:00,195.119,195.128,195.101,195.119,41700000.0
2005-02-07 04:34:00,195.109,195.122,195.095,195.122,44900000.0
2005-02-07 04:35:00,195.097,195.124,195.097,195.117,95600000.0
2005-02-07 04:36:00,195.099,195.135,195.099,195.125,13500000.0
2005-02-07 04:37:00,195.117,195.144,195.117,195.13,57700000.0
2005-02-07 04:38:00,195.125,195.153,195.125,195.15,54500000.0
2005-02-07 04:39:00,195.144,195.162,195.142,195.162,38100000.0
2005-02-07 04:40:00,195.145,195.155,195.114,195.155,43400000.0
2005-02-07 04:41:00,195.147,195.155,195.133,195.154,47100000.0
2005-02-07 04:42:00,195.155,195.167,195.127,195.127,52700000.0
2005-02-07 04:43:00,195.147,195.156,195.133,195.156,59599999.0
2005-02-07 04:44:00,195.136,195.158,195.132,195.149,41400000.0
2005-02-07 04:45:00,195.13,195.148,195.127,195.146,59499999.0
2005-02-07 04:46:00,195.156,195.157,195.137,195.137,28400000.0
2005-02-07 04:47:00,195.156,195.166,195.137,195.153,47300000.0
2005-02-07 04:48:00,195.142,195.157,195.112,195.112,68499999.0
2005-02-07 04:49:00,195.121,195.149,195.113,195.113,35200000.0
2005-02-07 04:50:00,195.107,195.141,195.107,195.111,59600000.0
2005-02-07 04:51:00,195.129,195.129,195.109,195.113,27800000.0
2005-02-07 04:52:00,195.097,195.123,195.097,195.102,38300000.0
2005-02-07 04:53:00,195.126,195.126,195.107,195.114,42700000.0
2005-02-07 04:54:00,195.121,195.121,195.101,195.115,40900000.0
2005-02-07 04:55:00,195.118,195.119,195.113,195.113,48200000.0
2005-02-07 04:56:00,195.112,195.118,195.096,195.096,55000001.0
2005-02-07 04:57:00,195.11,195.12,195.094,195.094,49000000.0
2005-02-07 04:58:00,195.091,195.112,195.09,195.09,47799999.0
2005-02-07 04:59:00,195.099,195.109,195.079,195.079,35799999.0
2005-02-07 05:00:00,195.074,195.123,195.074,195.113,36500000.0
2005-02-07 05:01:00,195.091,195.098,195.072,195.094,48500000.0
2005-02-07 05:02:00,195.071,195.089,195.071,195.074,40300000.0
2005-02-07 05:03:00,195.072,195.072,195.056,195.068,27100000.0
2005-02-07 05:04:00,195.046,195.057,195.04,195.046,73900000.0
2005-02-07 05:05:00,195.057,195.078,195.057,195.067,56199999.0
2005-02-07 05:06:00,195.077,195.089,195.059,195.063,40300000.0
2005-02-07 05:07:00,195.076,195.076,195.04,195.04,12400000.0
2005-02-07 05:08:00,195.024,195.072,195.024,195.068,56100000.0
2005-02-07 05:09:00,195.081,195.089,195.05,195.077,51600000.0
2005-02-07 05:10:00,195.064,195.082,195.046,195.063,51100000.0
2005-02-07 05:11:00,195.062,195.062,195.021,195.057,76000000.0
2005-02-07 05:12:00,195.062,195.062,195.023,195.025,30300000.0
2005-02-07 05:13:00,195.018,195.061,195.012,195.047,64400000.0
2005-02-07 05:14:00,195.043,195.047,195.025,195.047,52100000.0
2005-02-07 05:15:00,195.025,195.052,195.025,195.037,22300000.0
2005-02-07 05:16:00,195.053,195.079,195.05,195.079,38400000.0
2005-02-07 05:17:00,195.055,195.071,195.053,195.06,46500000.0
2005-02-07 05:18:00,195.067,195.113,195.067,195.104,57800000.0
2005-02-07 05:19:00,195.095,195.105,195.078,195.094,70500000.0
2005-02-07 05:20:00,195.096,195.128,195.092,195.099,50800000.0
2005-02-07 05:21:00,195.105,195.126,195.09,195.094,67900001.0
2005-02-07 05:22:00,195.088,195.095,195.071,195.078,29800000.0
2005-02-07 05:23:00,195.064,195.077,195.046,195.061,54200000.0
2005-02-07 05:24:00,195.035,195.05,195.02,195.04,72100000.0
2005-02-07 05:25:00,195.05,195.05,195.002,195.033,30900000.0
2005-02-07 05:26:00,195.058,195.095,195.049,195.085,57600000.0
2005-02-07 05:27:00,195.082,195.11,195.067,195.067,42000000.0
2005-02-07 05:28:00,195.064,195.082,195.054,195.076,28900000.0
2005-02-07 05:29:00,195.075,195.105,195.075,195.082,61399999.0
2005-02-07 05:30:00,195.101,195.113,195.085,195.093,35700000.0
2005-02-07 05:31:00,195.086,195.095,195.07,195.081,46800000.0
2005-02-07 05:32:00,195.095,195.101,195.072,195.072,37800000.0
2005-02-07 05:33:00,195.092,195.098,195.079,195.083,47400001.0
2005-02-07 05:34:00,195.071,195.084,195.05,195.071,70400000.0
2005-02-07 05:35:00,195.065,195.073,195.042,195.047,63899999.0
2005-02-07 05:36:00,195.04,195.068,195.034,195.034,40200000.0
2005-02-07 05:37:00,195.031,195.05,195.007,195.036,54500000.0
2005-02-07 05:38:00,195.033,195.045,195.02,195.035,82200002.0
2005-02-07 05:39:00,195.038,195.055,195.033,195.048,29300000.0
2005-02-07 05:40:00,195.078,195.078,195.053,195.073,31700000.0
2005-02-07 05:41:00,195.052,195.071,195.051,195.058,47899999.0
2005-02-07 05:42:00,195.06,195.066,195.047,195.051,51400000.0
2005-02-07 05:43:00,195.045,195.07,195.041,195.07,19300000.0
2005-02-07 05:44:00,195.075,195.075,195.03,195.043,33300000.0
2005-02-07 05:45:00,195.058,195.073,195.045,195.056,40800000.0
2005-02-07 05:46:00,195.082,195.097,195.055,195.071,83800001.0
2005-02-07 05:47:00,195.061,195.1,195.06,195.1,41800001.0
2005-02-07 05:48:00,195.099,195.099,195.071,195.083,40700000.0
2005-02-07 05:49:00,195.074,195.117,195.074,195.117,46400000.0
2005-02-07 05:50:00,195.087,195.101,195.075,195.078,78399999.0
2005-02-07 05:51:00,195.096,195.105,195.067,195.067,52800000.0
2005-02-07 05:52:00,195.09,195.1,195.082,195.1,38700000.0
2005-02-07 05:53:00,195.076,195.095,195.067,195.093,58199999.0
2005-02-07 05:54:00,195.08,195.096,195.073,195.077,44200000.0
2005-02-07 05:55:00,195.054,195.1,195.054,195.085,65300000.0
2005-02-07 05:56:00,195.088,195.115,195.084,195.097,52800000.0
2005-02-07 05:57:00,195.102,195.102,195.065,195.065,45300001.0
2005-02-07 05:58:00,195.091,195.096,195.064,195.069,47600000.0
2005-02-07 05:59:00,195.081,195.093,195.062,195.093,107100000.0
2005-02-07 06:00:00,195.06,195.092,195.06,195.07,35300000.0
2005-02-07 06:01:00,195.07,195.09,195.06,195.061,34200000.0
2005-02-07 06:02:00,195.069,195.085,195.056,195.056,49500000.0
2005-02-07 06:03:00,195.039,195.062,195.039,195.046,48299999.0
2005-02-07 06:04:00,195.047,195.087,195.047,195.063,25300000.0
2005-02-07 06:05:00,195.053,195.055,195.03,195.055,43600000.0
2005-02-07 06:06:00,195.033,195.063,195.024,195.048,72200000.0
2005-02-07 06:07:00,195.044,195.088,195.044,195.088,12800000.0
2005-02-07 06:08:00,195.076,195.085,195.063,195.085,55500000.0
2005-02-07 06:09:00,195.057,195.079,195.052,195.062,33100000.0
2005-02-07 06:10:00,195.051,195.075,195.051,195.075,18100000.0
2005-02-07 06:11:00,195.081,195.102,195.075,195.075,36200001.0
2005-02-07 06:12:00,195.091,195.093,195.075,195.089,121200002.0
2005-02-07 06:13:00,195.088,195.116,195.081,195.113,48000000.0
2005-02-07 06:14:00,195.132,195.145,195.114,195.136,71099999.0
2005-02-07 06:15:00,195.126,195.178,195.117,195.178,48800000.0
2005-02-07 06:16:00,195.154,195.177,195.134,195.154,31600000.0
2005-02-07 06:17:00,195.142,195.143,195.118,195.135,28600000.0
2005-02-07 06:18:00,195.141,195.153,195.135,195.137,98400001.0
2005-02-07 06:19:00,195.152,195.166,195.123,195.153,32400000.0
2005-02-07 06:20:00,195.169,195.169,195.138,195.158,75600000.0
2005-02-07 06:21:00,195.151,195.181,195.147,195.166,39800000.0
2005-02-07 06:22:00,195.152,195.199,195.152,195.18,25100000.0
2005-02-07 06:23:00,195.201,195.208,195.174,195.191,33100000.0
2005-02-07 06:24:00,195.187,195.217,195.187,195.189,61400001.0
2005-02-07 06:25:00,195.188,195.194,195.174,195.187,50999999.0
2005-02-07 06:26:00,195.181,195.196,195.147,195.163,74000000.0
2005-02-07 06:27:00,195.146,195.195,195.146,195.158,57600000.0
2005-02-07 06:28:00,195.203,195.208,195.157,195.18,49300000.0
2005-02-07 06:29:00,195.193,195.195,195.173,195.191,76500001.0
2005-02-07 06:30:00,195.165,195.183,195.161,195.163,49300000.0
2005-02-07 06:31:00,195.181,195.208,195.175,195.196,90300000.0
2005-02-07 06:32:00,195.212,195.24,195.181,195.216,75700001.0
2005-02-07 06:33:00,195.243,195.256,195.216,195.233,49500000.0
2005-02-07 06:34:00,195.256,195.264,195.212,195.215,60600001.0
2005-02-07 06:35:00,195.211,195.229,195.202,195.228,43700000.0
2005-02-07 06:36:00,195.225,195.232,195.215,195.222,39200000.0
2005-02-07 06:37:00,195.242,195.249,195.204,195.204,43000000.0
2005-02-07 06:38:00,195.215,195.227,195.197,195.227,40000000.0
2005-02-07 06:39:00,195.231,195.267,195.231,195.252,42500000.0
2005-02-07 06:40:00,195.229,195.269,195.229,195.269,51000000.0
2005-02-07 06:41:00,195.264,195.293,195.257,195.258,80200000.0
2005-02-07 06:42:00,195.274,195.274,195.24,195.262,59700001.0
2005-02-07 06:43:00,195.274,195.296,195.252,195.271,41800000.0
2005-02-07 06:44:00,195.265,195.269,195.265,195.268,17100000.0
2005-02-07 06:45:00,195.265,195.275,195.253,195.275,45700000.0
2005-02-07 06:46:00,195.268,195.279,195.259,195.266,85800003.0
2005-02-07 06:47:00,195.262,195.268,195.231,195.231,25300000.0
2005-02-07 06:48:00,195.236,195.246,195.229,195.246,71100001.0
2005-02-07 06:49:00,195.241,195.265,195.241,195.25,49500000.0
2005-02-07 06:50:00,195.251,195.266,195.246,195.254,55100000.0
2005-02-07 06:51:00,195.284,195.284,195.244,195.26,54600000.0
2005-02-07 06:52:00,195.238,195.256,195.222,195.223,56300000.0
2005-02-07 06:53:00,195.222,195.226,195.174,195.226,26000000.0
2005-02-07 06:54:00,195.197,195.209,195.17,195.199,48499999.0
2005-02-07 06:55:00,195.181,195.216,195.168,195.216,34700000.0
2005-02-07 06:56:00,195.204,195.222,195.182,195.182,70199999.0
2005-02-07 06:57:00,195.224,195.224,195.183,195.199,19900000.0
2005-02-07 06:58:00,195.188,195.208,195.172,195.193,48499999.0
2005-02-07 06:59:00,195.165,195.204,195.165,195.18,31100000.0
2005-02-07 07:00:00,195.189,195.215,195.174,195.178,39399999.0
2005-02-07 07:01:00,195.2,195.2,195.158,195.175,75700000.0
2005-02-07 07:02:00,195.194,195.203,195.16,195.184,79099999.0
2005-02-07 07:03:00,195.177,195.191,195.168,195.19,39300000.0
2005-02-07 07:04:00,195.17,195.208,195.17,195.182,14900000.0
2005-02-07 07:05:00,195.181,195.21,195.176,195.181,42700000.0
2005-02-07 07:06:00,195.184,195.19,195.163,195.163,43500000.0
2005-02-07 07:07:00,195.174,195.175,195.157,195.157,49500000.0
2005-02-07 07:08:00,195.169,195.169,195.147,195.147,40900000.0
2005-02-07 07:09:00,195.163,195.188,195.146,195.162,25700000.0
2005-02-07 07:10:00,195.16,195.172,195.152,195.158,76700001.0
2005-02-07 07:11:00,195.146,195.158,195.128,195.152,57100000.0
2005-02-07 07:12:00,195.154,195.171,195.147,195.147,39100000.0
2005-02-07 07:13:00,195.135,195.138,195.093,195.105,35700000.0
2005-02-07 07:14:00,195.108,195.137,195.102,195.125,76000000.0
2005-02-07 07:15:00,195.106,195.127,195.102,195.102,46100000.0
2005-02-07 07:16:00,195.108,195.122,195.108,195.122,46100002.0
2005-02-07 07:17:00,195.112,195.133,195.112,195.116,31500000.0
2005-02-07 07:18:00,195.123,195.138,195.12,195.12,54900000.0
2005-02-07 07:19:00,195.17,195.17,195.116,195.121,54500000.0
2005-02-07 07:20:00,195.128,195.128,195.094,195.107,44200000.0
2005-02-07 07:21:00,195.1,195.11,195.1,195.105,20900000.0
2005-02-07 07:22:00,195.106,195.109,195.093,195.106,26400000.0
2005-02-07 07:23:00,195.084,195.119,195.084,195.115,42400000.0
2005-02-07 07:24:00,195.119,195.119,195.086,195.104,29900000.0
2005-02-07 07:25:00,195.114,195.13,195.106,195.12,48200000.0
2005-02-07 07:26:00,195.147,195.147,195.107,195.11,42700000.0
2005-02-07 07:27:00,195.115,195.133,195.106,195.125,57800000.0
2005-02-07 07:28:00,195.135,195.157,195.135,195.145,37200000.0
2005-02-07 07:29:00,195.141,195.151,195.115,195.151,87100001.0
2005-02-07 07:30:00,195.154,195.164,195.145,195.146,98500000.0
2005-02-07 07:31:00,195.142,195.184,195.142,195.182,88200001.0
2005-02-07 07:32:00,195.174,195.183,195.162,195.183,44100000.0
2005-02-07 07:33:00,195.162,195.204,195.162,195.185,54000000.0
2005-02-07 07:34:00,195.167,195.181,195.158,195.162,56899999.0
2005-02-07 07:35:00,195.168,195.193,195.168,195.183,24700000.0
2005-02-07 07:36:00,195.184,195.199,195.175,195.183,48800000.0
2005-02-07 07:37:00,195.171,195.208,195.171,195.192,44300000.0
2005-02-07 07:38:00,195.192,195.205,195.175,195.175,49000000.0
2005-02-07 07:39:00,195.166,195.202,195.166,195.183,56600000.0
2005-02-07 07:40:00,195.211,195.211,195.165,195.189,41400000.0
2005-02-07 07:41:00,195.178,195.206,195.16,195.172,61200000.0
2005-02-07 07:42:00,195.178,195.178,195.144,195.154,41700000.0
2005-02-07 07:43:00,195.16,195.171,195.146,195.168,19400000.0
2005-02-07 07:44:00,195.153,195.193,195.141,195.187,35600000.0
2005-02-07 07:45:00,195.191,195.213,195.178,195.185,52600000.0
2005-02-07 07:46:00,195.192,195.192,195.164,195.165,39700000.0
2005-02-07 07:47:00,195.187,195.222,195.186,195.214,39500000.0
2005-02-07 07:48:00,195.224,195.238,195.192,195.194,21600000.0
2005-02-07 07:49:00,195.23,195.242,195.22,195.238,45900000.0
2005-02-07 07:50:00,195.23,195.236,195.196,195.227,43900001.0
2005-02-07 07:51:00,195.206,195.216,195.191,195.211,67900001.0
2005-02-07 07:52:00,195.215,195.236,195.205,195.205,49100000.0
2005-02-07 07:53:00,195.196,195.213,195.176,195.181,77399999.0
2005-02-07 07:54:00,195.19,195.19,195.166,195.166,38300000.0
2005-02-07 07:55:00,195.159,195.17,195.15,195.163,44200000.0
2005-02-07 07:56:00,195.161,195.181,195.154,195.16,53900000.0
2005-02-07 07:57:00,195.164,195.223,195.164,195.191,52600000.0
2005-02-07 07:58:00,195.184,195.223,195.182,195.222,67000000.0
2005-02-07 07:59:00,195.218,195.235,195.208,195.217,54700000.0
2005-02-07 08:00:00,195.232,195.243,195.221,195.232,61000000.0
2005-02-07 08:01:00,195.251,195.272,195.242,195.256,64300000.0
2005-02-07 08:02:00,195.258,195.289,195.244,195.289,41800000.0
2005-02-07 08:03:00,195.298,195.39,195.296,195.373,53000000.0
2005-02-07 08:04:00,195.351,195.394,195.351,195.372,56100000.0
2005-02-07 08:05:00,195.361,195.405,195.357,195.397,76899999.0
2005-02-07 08:06:00,195.403,195.411,195.384,195.411,17500000.0
2005-02-07 08:07:00,195.388,195.421,195.376,195.39,40999999.0
2005-02-07 08:08:00,195.414,195.414,195.36,195.36,110700001.0
2005-02-07 08:09:00,195.365,195.393,195.365,195.369,63699998.0
2005-02-07 08:10:00,195.388,195.403,195.369,195.379,19600000.0
2005-02-07 08:11:00,195.393,195.436,195.381,195.381,66800000.0
2005-02-07 08:12:00,195.383,195.447,195.378,195.423,24300000.0
2005-02-07 08:13:00,195.43,195.435,195.399,195.418,54800000.0
2005-02-07 08:14:00,195.432,195.441,195.393,195.416,60199999.0
2005-02-07 08:15:00,195.408,195.495,195.387,195.495,66099999.0
2005-02-07 08:16:00,195.457,195.475,195.424,195.424,37900000.0
2005-02-07 08:17:00,195.424,195.431,195.407,195.41,62100000.0
2005-02-07 08:18:00,195.423,195.451,195.413,195.445,50300000.0
2005-02-07 08:19:00,195.429,195.467,195.418,195.463,36600000.0
2005-02-07 08:20:00,195.453,195.457,195.422,195.422,43200000.0
2005-02-07 08:21:00,195.43,195.445,195.412,195.428,47300001.0
2005-02-07 08:22:00,195.447,195.471,195.419,195.471,79300000.0
2005-02-07 08:23:00,195.449,195.48,195.445,195.46,74499999.0
2005-02-07 08:24:00,195.466,195.477,195.45,195.477,59900000.0
2005-02-07 08:25:00,195.475,195.482,195.431,195.445,46499999.0
2005-02-07 08:26:00,195.44,195.466,195.425,195.466,75700001.0
2005-02-07 08:27:00,195.459,195.482,195.459,195.463,27100000.0
2005-02-07 08:28:00,195.464,195.475,195.452,195.462,72700000.0
2005-02-07 08:29:00,195.428,195.465,195.427,195.465,13700000.0
2005-02-07 08:30:00,195.466,195.488,195.455,195.475,43800000.0
2005-02-07 08:31:00,195.474,195.482,195.459,195.46,69700000.0
2005-02-07 08:32:00,195.466,195.504,195.466,195.498,36400000.0
2005-02-07 08:33:00,195.509,195.529,195.499,195.507,51600000.0
2005-02-07 08:34:00,195.51,195.518,195.485,195.501,107399999.0
2005-02-07 08:35:00,195.498,195.5,195.483,195.495,26000000.0
2005-02-07 08:36:00,195.462,195.52,195.462,195.52,45900000.0
2005-02-07 08:37:00,195.508,195.514,195.488,195.501,73899999.0
2005-02-07 08:38:00,195.487,195.523,195.484,195.505,72600000.0
2005-02-07 08:39:00,195.494,195.513,195.488,195.508,18600000.0
2005-02-07 08:40:00,195.499,195.505,195.489,195.498,105600003.0
2005-02-07 08:41:00,195.478,195.503,195.464,195.488,52900000.0
2005-02-07 08:42:00,195.457,195.458,195.437,195.451,29400000.0
2005-02-07 08:43:00,195.452,195.452,195.393,195.397,40500000.0
2005-02-07 08:44:00,195.417,195.455,195.417,195.426,98800001.0
2005-02-07 08:45:00,195.413,195.419,195.4,195.401,50700001.0
2005-02-07 08:46:00,195.397,195.418,195.38,195.385,31000000.0
2005-02-07 08:47:00,195.372,195.39,195.372,195.383,45500000.0
2005-02-07 08:48:00,195.356,195.373,195.335,195.342,42099999.0
2005-02-07 08:49:00,195.333,195.359,195.333,195.357,66200000.0
2005-02-07 08:50:00,195.366,195.4,195.36,195.4,36200000.0
2005-02-07 08:51:00,195.353,195.4,195.35,195.39,47899999.0
2005-02-07 08:52:00,195.37,195.392,195.349,195.392,61400000.0
2005-02-07 08:53:00,195.374,195.407,195.369,195.395,34000000.0
2005-02-07 08:54:00,195.438,195.466,195.432,195.463,48699999.0
2005-02-07 08:55:00,195.445,195.471,195.435,195.471,44100001.0
2005-02-07 08:56:00,195.458,195.476,195.424,195.424,43399999.0
2005-02-07 08:57:00,195.437,195.48,195.436,195.48,65800001.0
2005-02-07 08:58:00,195.512,195.546,195.512,195.536,71800001.0
2005-02-07 08:59:00,195.546,195.564,195.522,195.564,48700000.0
2005-02-07 09:00:00,195.546,195.563,195.544,195.556,47800000.0
2005-02-07 09:01:00,195.533,195.563,195.517,195.517,57000000.0
2005-02-07 09:02:00,195.525,195.538,195.477,195.482,41700000.0
2005-02-07 09:03:00,195.499,195.499,195.442,195.453,41500000.0
2005-02-07 09:04:00,195.423,195.443,195.395,195.443,32100000.0
2005-02-07 09:05:00,195.459,195.477,195.435,195.435,53400000.0
2005-02-07 09:06:00,195.427,195.427,195.399,195.411,42200000.0
2005-02-07 09:07:00,195.423,195.423,195.388,195.4,34300000.0
2005-02-07 09:08:00,195.373,195.38,195.331,195.331,41900000.0
2005-02-07 09:09:00,195.319,195.338,195.306,195.306,30800000.0
2005-02-07 09:10:00,195.302,195.304,195.284,195.293,27800000.0
2005-02-07 09:11:00,195.291,195.304,195.254,195.281,41300000.0
2005-02-07 09:12:00,195.313,195.33,195.294,195.33,45300000.0
2005-02-07 09:13:00,195.321,195.328,195.296,195.325,46800000.0
2005-02-07 09:14:00,195.301,195.332,195.276,195.332,69200001.0
2005-02-07 09:15:00,195.321,195.33,195.276,195.28,53900000.0
2005-02-07 09:16:00,195.277,195.383,195.277,195.383,14800000.0
2005-02-07 09:17:00,195.368,195.382,195.34,195.347,36200000.0
2005-02-07 09:18:00,195.35,195.363,195.279,195.312,57500000.0
2005-02-07 09:19:00,195.288,195.311,195.259,195.302,34400000.0
2005-02-07 09:20:00,195.351,195.351,195.309,195.337,47500000.0
2005-02-07 09:21:00,195.299,195.336,195.281,195.33,44800000.0
2005-02-07 09:22:00,195.298,195.298,195.239,195.277,67300001.0
2005-02-07 09:23:00,195.295,195.295,195.246,195.256,72900001.0
2005-02-07 09:24:00,195.245,195.264,195.215,195.253,28400000.0
2005-02-07 09:25:00,195.207,195.245,195.184,195.232,62700000.0
2005-02-07 09:26:00,195.232,195.251,195.204,195.217,38300000.0
2005-02-07 09:27:00,195.2,195.2,195.139,195.178,83400001.0
2005-02-07 09:28:00,195.182,195.182,195.14,195.179,62400000.0
2005-02-07 09:29:00,195.142,195.178,195.115,195.12,99699999.0
2005-02-07 09:30:00,195.125,195.136,195.02,195.121,81000000.0
2005-02-07 09:31:00,195.129,195.169,195.116,195.157,101300001.0
2005-02-07 09:32:00,195.158,195.189,195.137,195.157,39300000.0
2005-02-07 09:33:00,195.152,195.159,195.121,195.126,19200000.0
2005-02-07 09:34:00,195.13,195.133,195.082,195.116,55800000.0
2005-02-07 09:35:00,195.117,195.131,195.022,195.022,66699999.0
2005-02-07 09:36:00,195.044,195.049,194.99,195.025,55300000.0
2005-02-07 09:37:00,195.008,195.096,195.007,195.096,40100000.0
2005-02-07 09:38:00,195.073,195.127,195.065,195.117,24700000.0
2005-02-07 09:39:00,195.103,195.131,195.083,195.112,57199999.0
2005-02-07 09:40:00,195.133,195.151,195.109,195.151,45700000.0
2005-02-07 09:41:00,195.13,195.154,195.108,195.13,60700000.0
2005-02-07 09:42:00,195.106,195.145,195.102,195.121,30200000.0
2005-02-07 09:43:00,195.114,195.143,195.102,195.102,65899999.0
2005-02-07 09:44:00,195.063,195.148,195.063,195.144,75099999.0
2005-02-07 09:45:00,195.151,195.19,195.149,195.163,76000000.0
2005-02-07 09:46:00,195.156,195.156,195.137,195.155,40400000.0
2005-02-07 09:47:00,195.132,195.15,195.101,195.134,48900001.0
2005-02-07 09:48:00,195.157,195.164,195.115,195.139,50100000.0
2005-02-07 09:49:00,195.112,195.205,195.112,195.205,60200000.0
2005-02-07 09:50:00,195.191,195.245,195.166,195.245,50600000.0
2005-02-07 09:51:00,195.247,195.271,195.218,195.254,21100000.0
2005-02-07 09:52:00,195.241,195.256,195.21,195.256,38700000.0
2005-02-07 09:53:00,195.265,195.27,195.238,195.252,55800000.0
2005-02-07 09:54:00,195.249,195.26,195.236,195.238,44900000.0
2005-02-07 09:55:00,195.238,195.243,195.192,195.234,40700000.0
2005-02-07 09:56:00,195.277,195.3,195.233,195.272,87299998.0
2005-02-07 09:57:00,195.279,195.291,195.274,195.282,73000000.0
2005-02-07 09:58:00,195.294,195.296,195.228,195.266,58600001.0
2005-02-07 09:59:00,195.296,195.308,195.249,195.296,77700000.0
2005-02-07 10:00:00,195.259,195.301,195.258,195.293,52400000.0
2005-02-07 10:01:00,195.3,195.3,195.255,195.255,85000001.0
2005-02-07 10:02:00,195.246,195.265,195.24,195.248,37100000.0
2005-02-07 10:03:00,195.213,195.294,195.208,195.29,37000000.0
2005-02-07 10:04:00,195.277,195.298,195.257,195.298,37200000.0
2005-02-07 10:05:00,195.314,195.322,195.26,195.306,26800000.0
2005-02-07 10:06:00,195.31,195.336,195.289,195.317,35300000.0
2005-02-07 10:07:00,195.288,195.329,195.288,195.32,26800000.0
2005-02-07 10:08:00,195.266,195.312,195.266,195.303,44100000.0
2005-02-07 10:09:00,195.313,195.313,195.265,195.27,27000000.0
2005-02-07 10:10:00,195.264,195.294,195.246,195.293,41700000.0
2005-02-07 10:11:00,195.248,195.312,195.248,195.312,39300000.0
2005-02-07 10:12:00,195.283,195.332,195.283,195.328,37800000.0
2005-02-07 10:13:00,195.324,195.334,195.303,195.327,51400000.0
2005-02-07 10:14:00,195.359,195.36,195.331,195.347,40999999.0
2005-02-07 10:15:00,195.374,195.38,195.356,195.363,46900000.0
2005-02-07 10:16:00,195.363,195.375,195.327,195.36,65799999.0
2005-02-07 10:17:00,195.359,195.386,195.352,195.386,47700000.0
2005-02-07 10:18:00,195.402,195.436,195.388,195.436,48300000.0
2005-02-07 10:19:00,195.43,195.443,195.401,195.435,65600000.0
2005-02-07 10:20:00,195.44,195.452,195.392,195.452,24300000.0
2005-02-07 10:21:00,195.434,195.449,195.408,195.433,65099999.0
2005-02-07 10:22:00,195.454,195.456,195.408,195.408,41900000.0
2005-02-07 10:23:00,195.409,195.452,195.404,195.43,58800000.0
2005-02-07 10:24:00,195.406,195.426,195.395,195.414,65500000.0
2005-02-07 10:25:00,195.384,195.403,195.376,195.4,73600000.0
2005-02-07 10:26:00,195.401,195.416,195.401,195.401,44400001.0
2005-02-07 10:27:00,195.392,195.409,195.372,195.409,40400000.0
2005-02-07 10:28:00,195.369,195.395,195.369,195.395,28300000.0
2005-02-07 10:29:00,195.387,195.39,195.359,195.362,70700000.0
2005-02-07 10:30:00,195.351,195.374,195.324,195.324,54400000.0
2005-02-07 10:31:00,195.339,195.358,195.329,195.34,57600000.0
2005-02-07 10:32:00,195.355,195.381,195.344,195.381,92199999.0
2005-02-07 10:33:00,195.385,195.386,195.362,195.366,49300000.0
2005-02-07 10:34:00,195.346,195.383,195.327,195.372,58300000.0
2005-02-07 10:35:00,195.364,195.39,195.354,195.371,27600000.0
2005-02-07 10:36:00,195.391,195.391,195.336,195.349,50200000.0
2005-02-07 10:37:00,195.344,195.348,195.308,195.308,46800000.0
2005-02-07 10:38:00,195.305,195.305,195.263,195.282,40800000.0
2005-02-07 10:39:00,195.294,195.299,195.277,195.28,52400000.0
2005-02-07 10:40:00,195.274,195.294,195.262,195.263,67700000.0
2005-02-07 10:41:00,195.266,195.301,195.235,195.301,23900000.0
2005-02-07 10:42:00,195.282,195.293,195.262,195.293,52700000.0
2005-02-07 10:43:00,195.277,195.317,195.266,195.317,60000000.0
2005-02-07 10:44:00,195.328,195.33,195.286,195.315,30700000.0
2005-02-07 10:45:00,195.348,195.348,195.291,195.312,40000000.0
2005-02-07 10:46:00,195.28,195.292,195.268,195.268,41700001.0
2005-02-07 10:47:00,195.259,195.263,195.208,195.26,68199999.0
2005-02-07 10:48:00,195.278,195.301,195.265,195.292,34100000.0
2005-02-07 10:49:00,195.31,195.322,195.289,195.322,33300000.0
2005-02-07 10:50:00,195.334,195.352,195.323,195.327,35200000.0
2005-02-07 10:51:00,195.353,195.386,195.341,195.381,62800000.0
2005-02-07 10:52:00,195.414,195.424,195.394,195.394,54700001.0
2005-02-07 10:53:00,195.385,195.434,195.382,195.42,82700001.0
2005-02-07 10:54:00,195.418,195.442,195.409,195.442,48700000.0
2005-02-07 10:55:00,195.453,195.453,195.418,195.452,35800000.0
2005-02-07 10:56:00,195.44,195.465,195.427,195.452,52299999.0
2005-02-07 10:57:00,195.445,195.476,195.439,195.455,66300001.0
2005-02-07 10:58:00,195.421,195.455,195.41,195.442,30000000.0
2005-02-07 10:59:00,195.402,195.417,195.391,195.4,90199999.0
2005-02-07 11:00:00,195.391,195.406,195.368,195.38,75300000.0
2005-02-07 11:01:00,195.391,195.408,195.348,195.377,32200000.0
2005-02-07 11:02:00,195.391,195.391,195.353,195.376,61800000.0
2005-02-07 11:03:00,195.366,195.385,195.349,195.385,93399998.0
2005-02-07 11:04:00,195.371,195.381,195.337,195.337,83000000.0
2005-02-07 11:05:00,195.384,195.398,195.364,195.367,56899999.0
2005-02-07 11:06:00,195.388,195.388,195.34,195.351,41600000.0
2005-02-07 11:07:00,195.308,195.351,195.301,195.351,50700001.0
2005-02-07 11:08:00,195.353,195.362,195.333,195.338,42900000.0
2005-02-07 11:09:00,195.336,195.35,195.318,195.322,70499998.0
2005-02-07 11:10:00,195.301,195.325,195.287,195.32,49100000.0
2005-02-07 11:11:00,195.306,195.314,195.285,195.309,24800000.0
2005-02-07 11:12:00,195.315,195.358,195.3,195.358,56199999.0
2005-02-07 11:13:00,195.365,195.383,195.355,195.357,38900000.0
2005-02-07 11:14:00,195.371,195.372,195.359,195.371,38400000.0
2005-02-07 11:15:00,195.376,195.376,195.324,195.327,38000000.0
2005-02-07 11:16:00,195.329,195.347,195.305,195.347,50100001.0
2005-02-07 11:17:00,195.348,195.362,195.332,195.349,63899999.0
2005-02-07 11:18:00,195.312,195.323,195.294,195.315,28000000.0
2005-02-07 11:19:00,195.284,195.35,195.284,195.34,23600000.0
2005-02-07 11:20:00,195.32,195.346,195.287,195.324,33500000.0
2005-02-07 11:21:00,195.37,195.412,195.37,195.389,38200000.0
2005-02-07 11:22:00,195.368,195.398,195.341,195.398,35300000.0
2005-02-07 11:23:00,195.378,195.408,195.378,195.39,25500000.0
2005-02-07 11:24:00,195.38,195.392,195.354,195.38,78400001.0
2005-02-07 11:25:00,195.36,195.401,195.35,195.389,73800000.0
2005-02-07 11:26:00,195.38,195.388,195.338,195.349,59599999.0
2005-02-07 11:27:00,195.325,195.325,195.279,195.284,28000000.0
2005-02-07 11:28:00,195.268,195.32,195.263,195.32,26300000.0
2005-02-07 11:29:00,195.344,195.344,195.255,195.255,52400000.0
2005-02-07 11:30:00,195.288,195.338,195.262,195.338,48500000.0
2005-02-07 11:31:00,195.361,195.361,195.295,195.312,34100000.0
2005-02-07 11:32:00,195.287,195.316,195.283,195.299,44700000.0
2005-02-07 11:33:00,195.282,195.3,195.269,195.3,47200000.0
2005-02-07 11:34:00,195.342,195.414,195.321,195.414,68800000.0
2005-02-07 11:35:00,195.434,195.451,195.424,195.443,56899999.0
2005-02-07 11:36:00,195.448,195.448,195.372,195.38,80799999.0
2005-02-07 11:37:00,195.402,195.405,195.328,195.333,64100001.0
2005-02-07 11:38:00,195.368,195.393,195.368,195.393,38600000.0
2005-02-07 11:39:00,195.373,195.387,195.352,195.356,40700000.0
2005-02-07 11:40:00,195.339,195.381,195.339,195.359,32600000.0
2005-02-07 11:41:00,195.36,195.406,195.345,195.402,88600000.0
2005-02-07 11:42:00,195.403,195.403,195.366,195.394,41600000.0
2005-02-07 11:43:00,195.382,195.402,195.358,195.358,66300000.0
2005-02-07 11:44:00,195.376,195.376,195.346,195.35,34500000.0
2005-02-07 11:45:00,195.316,195.339,195.313,195.314,36100000.0
2005-02-07 11:46:00,195.32,195.322,195.272,195.272,75800000.0
2005-02-07 11:47:00,195.266,195.288,195.245,195.277,26300000.0
2005-02-07 11:48:00,195.253,195.277,195.244,195.266,26300000.0
2005-02-07 11:49:00,195.257,195.29,195.246,195.27,58700001.0
2005-02-07 11:50:00,195.252,195.278,195.231,195.268,55400001.0
2005-02-07 11:51:00,195.253,195.325,195.253,195.317,35600000.0
2005-02-07 11:52:00,195.314,195.327,195.299,195.325,61800000.0
2005-02-07 11:53:00,195.311,195.326,195.291,195.31,44200000.0
2005-02-07 11:54:00,195.337,195.349,195.308,195.33,61400000.0
2005-02-07 11:55:00,195.348,195.353,195.326,195.337,35000000.0
2005-02-07 11:56:00,195.359,195.37,195.314,195.318,34000000.0
2005-02-07 11:57:00,195.326,195.367,195.326,195.367,37700000.0
2005-02-07 11:58:00,195.361,195.375,195.351,195.37,35900000.0
2005-02-07 11:59:00,195.376,195.376,195.347,195.347,29700000.0
2005-02-07 12:00:00,195.36,195.365,195.334,195.365,74400000.0
2005-02-07 12:01:00,195.353,195.359,195.31,195.32,61100001.0
2005-02-07 12:02:00,195.352,195.352,195.307,195.32,71200000.0
2005-02-07 12:03:00,195.317,195.33,195.283,195.309,60100000.0
2005-02-07 12:04:00,195.304,195.336,195.285,195.336,56900000.0
2005-02-07 12:05:00,195.338,195.338,195.308,195.308,36500000.0
2005-02-07 12:06:00,195.322,195.345,195.31,195.326,53300001.0
2005-02-07 12:07:00,195.321,195.333,195.298,195.298,75999998.0
2005-02-07 12:08:00,195.261,195.31,195.261,195.31,31000000.0
2005-02-07 12:09:00,195.299,195.315,195.299,195.309,20200000.0
2005-02-07 12:10:00,195.362,195.389,195.36,195.389,52099999.0
2005-02-07 12:11:00,195.395,195.404,195.379,195.397,59599999.0
2005-02-07 12:12:00,195.402,195.423,195.381,195.416,73300000.0
2005-02-07 12:13:00,195.394,195.422,195.376,195.42,43699999.0
2005-02-07 12:14:00,195.411,195.431,195.406,195.427,77899998.0
2005-02-07 12:15:00,195.444,195.452,195.409,195.41,72900000.0
2005-02-07 12:16:00,195.38,195.423,195.38,195.391,35100000.0
2005-02-07 12:17:00,195.412,195.442,195.4,195.442,96900000.0
2005-02-07 12:18:00,195.431,195.458,195.427,195.427,63600000.0
2005-02-07 12:19:00,195.431,195.46,195.428,195.46,34700000.0
2005-02-07 12:20:00,195.426,195.439,195.406,195.426,44200000.0
2005-02-07 12:21:00,195.433,195.462,195.422,195.442,63100000.0
2005-02-07 12:22:00,195.426,195.448,195.421,195.437,81399999.0
2005-02-07 12:23:00,195.411,195.428,195.394,195.394,74900001.0
2005-02-07 12:24:00,195.399,195.434,195.399,195.432,53600000.0
2005-02-07 12:25:00,195.424,195.427,195.388,195.415,40700000.0
2005-02-07 12:26:00,195.423,195.434,195.396,195.42,32600000.0
2005-02-07 12:27:00,195.439,195.449,195.405,195.437,39500000.0
2005-02-07 12:28:00,195.446,195.446,195.39,195.39,67700000.0
2005-02-07 12:29:00,195.369,195.39,195.322,195.322,66400000.0
2005-02-07 12:30:00,195.281,195.327,195.266,195.327,31800000.0
2005-02-07 12:31:00,195.331,195.35,195.312,195.341,22000000.0
2005-02-07 12:32:00,195.315,195.333,195.288,195.322,44700000.0
2005-02-07 12:33:00,195.285,195.321,195.269,195.321,29300000.0
2005-02-07 12:34:00,195.296,195.321,195.29,195.307,53700000.0
2005-02-07 12:35:00,195.312,195.312,195.246,195.297,32000000.0
2005-02-07 12:36:00,195.273,195.297,195.257,195.28,41300000.0
2005-02-07 12:37:00,195.27,195.283,195.237,195.249,31500000.0
2005-02-07 12:38:00,195.254,195.282,195.241,195.246,79900000.0
2005-02-07 12:39:00,195.279,195.316,195.244,195.316,75900002.0
2005-02-07 12:40:00,195.313,195.368,195.302,195.345,56600000.0
2005-02-07 12:41:00,195.332,195.343,195.307,195.318,69100000.0
2005-02-07 12:42:00,195.326,195.357,195.312,195.357,83900000.0
2005-02-07 12:43:00,195.368,195.385,195.352,195.381,30800000.0
2005-02-07 12:44:00,195.36,195.374,195.302,195.305,30500000.0
2005-02-07 12:45:00,195.325,195.366,195.302,195.358,45700000.0
2005-02-07 12:46:00,195.349,195.394,195.348,195.385,41299999.0
2005-02-07 12:47:00,195.366,195.381,195.351,195.377,53900000.0
2005-02-07 12:48:00,195.367,195.37,195.338,195.366,45600000.0
2005-02-07 12:49:00,195.359,195.403,195.332,195.397,55900000.0
2005-02-07 12:50:00,195.417,195.457,195.41,195.448,60800000.0
2005-02-07 12:51:00,195.447,195.447,195.392,195.392,100900000.0
2005-02-07 12:52:00,195.376,195.377,195.304,195.304,40300000.0
2005-02-07 12:53:00,195.278,195.316,195.278,195.3,68600000.0
2005-02-07 12:54:00,195.329,195.329,195.261,195.281,54300000.0
2005-02-07 12:55:00,195.299,195.315,195.274,195.315,87600000.0
2005-02-07 12:56:00,195.301,195.378,195.301,195.378,63400000.0
2005-02-07 12:57:00,195.373,195.407,195.365,195.401,90400000.0
2005-02-07 12:58:00,195.377,195.377,195.339,195.364,54600001.0
2005-02-07 12:59:00,195.356,195.398,195.356,195.386,49800000.0
2005-02-07 13:00:00,195.371,195.446,195.371,195.445,54600000.0
2005-02-07 13:01:00,195.411,195.429,195.402,195.423,87200001.0
2005-02-07 13:02:00,195.401,195.415,195.367,195.373,58700001.0
2005-02-07 13:03:00,195.387,195.399,195.346,195.399,59199999.0
2005-02-07 13:04:00,195.393,195.418,195.371,195.408,65200001.0
2005-02-07 13:05:00,195.409,195.409,195.362,195.364,79300002.0
2005-02-07 13:06:00,195.354,195.371,195.345,195.355,44100000.0
2005-02-07 13:07:00,195.383,195.395,195.368,195.382,56399999.0
2005-02-07 13:08:00,195.368,195.411,195.368,195.396,28700000.0
2005-02-07 13:09:00,195.388,195.415,195.356,195.415,43500000.0
2005-02-07 13:10:00,195.447,195.466,195.417,195.431,35600000.0
2005-02-07 13:11:00,195.426,195.456,195.411,195.455,57300000.0
2005-02-07 13:12:00,195.45,195.451,195.418,195.433,69600000.0
2005-02-07 13:13:00,195.443,195.443,195.404,195.404,42700000.0
2005-02-07 13:14:00,195.399,195.428,195.388,195.425,84100000.0
2005-02-07 13:15:00,195.424,195.447,195.42,195.439,52000000.0
2005-02-07 13:16:00,195.443,195.443,195.41,195.425,75500002.0
2005-02-07 13:17:00,195.427,195.433,195.387,195.387,35000000.0
2005-02-07 13:18:00,195.382,195.39,195.349,195.361,44300000.0
2005-02-07 13:19:00,195.337,195.357,195.328,195.328,33500000.0
2005-02-07 13:20:00,195.341,195.341,195.302,195.339,93200000.0
2005-02-07 13:21:00,195.343,195.359,195.254,195.254,41100000.0
2005-02-07 13:22:00,195.231,195.244,195.202,195.202,30400000.0
2005-02-07 13:23:00,195.221,195.221,195.141,195.182,78400000.0
2005-02-07 13:24:00,195.195,195.233,195.195,195.214,46400000.0
2005-02-07 13:25:00,195.221,195.242,195.194,195.212,57300000.0
2005-02-07 13:26:00,195.213,195.244,195.181,195.224,36600000.0
2005-02-07 13:27:00,195.246,195.255,195.218,195.255,41000000.0
2005-02-07 13:28:00,195.23,195.261,195.23,195.232,25000000.0
2005-02-07 13:29:00,195.212,195.237,195.185,195.237,70000002.0
2005-02-07 13:30:00,195.239,195.254,195.217,195.217,77000001.0
2005-02-07 13:31:00,195.228,195.253,195.224,195.253,38999999.0
2005-02-07 13:32:00,195.219,195.225,195.181,195.185,83500001.0
2005-02-07 13:33:00,195.193,195.193,195.113,195.113,33100000.0
2005-02-07 13:34:00,195.105,195.112,195.057,195.057,6900000.0
2005-02-07 13:35:00,195.103,195.157,195.103,195.151,51200000.0
2005-02-07 13:36:00,195.127,195.146,195.1,195.1,27800000.0
2005-02-07 13:37:00,195.104,195.106,195.072,195.106,32700000.0
2005-02-07 13:38:00,195.133,195.135,195.092,195.101,31800000.0
2005-02-07 13:39:00,195.107,195.155,195.088,195.088,51400000.0
2005-02-07 13:40:00,195.121,195.15,195.104,195.109,81599998.0
2005-02-07 13:41:00,195.104,195.135,195.085,195.113,55100000.0
2005-02-07 13:42:00,195.1,195.102,195.081,195.099,35100000.0
2005-02-07 13:43:00,195.108,195.108,195.09,195.095,62399999.0
2005-02-07 13:44:00,195.101,195.121,195.076,195.121,71099999.0
2005-02-07 13:45:00,195.112,195.138,195.099,195.124,42100000.0
2005-02-07 13:46:00,195.113,195.126,195.094,195.103,37200000.0
2005-02-07 13:47:00,195.105,195.105,195.019,195.026,78700000.0
2005-02-07 13:48:00,195.039,195.069,195.033,195.045,31100000.0
2005-02-07 13:49:00,195.048,195.063,195.032,195.053,41600000.0
2005-02-07 13:50:00,195.054,195.087,195.035,195.087,41000000.0
2005-02-07 13:51:00,195.088,195.124,195.066,195.124,47700000.0
2005-02-07 13:52:00,195.132,195.132,195.051,195.053,82899998.0
2005-02-07 13:53:00,195.04,195.061,195.01,195.057,36700000.0
2005-02-07 13:54:00,195.059,195.088,195.038,195.084,24400000.0
2005-02-07 13:55:00,195.075,195.155,195.074,195.149,42800000.0
2005-02-07 13:56:00,195.144,195.16,195.139,195.156,72199999.0
2005-02-07 13:57:00,195.197,195.197,195.159,195.193,45800000.0
2005-02-07 13:58:00,195.207,195.207,195.157,195.169,32600000.0
2005-02-07 13:59:00,195.163,195.2,195.163,195.197,33800000.0
2005-02-07 14:00:00,195.183,195.228,195.183,195.191,31800000.0
2005-02-07 14:01:00,195.16,195.176,195.13,195.13,63399999.0
2005-02-07 14:02:00,195.135,195.139,195.096,195.121,39400000.0
2005-02-07 14:03:00,195.102,195.102,195.057,195.08,55499999.0
2005-02-07 14:04:00,195.07,195.075,194.955,194.973,69600000.0
2005-02-07 14:05:00,194.98,195.022,194.976,195.014,39200000.0
2005-02-07 14:06:00,194.98,195.007,194.95,194.98,60500000.0
2005-02-07 14:07:00,194.958,194.991,194.937,194.978,24300000.0
2005-02-07 14:08:00,194.944,194.953,194.923,194.938,57400000.0
2005-02-07 14:09:00,194.907,194.93,194.891,194.915,71900001.0
2005-02-07 14:10:00,194.913,194.93,194.907,194.926,59000000.0
2005-02-07 14:11:00,194.929,194.961,194.929,194.945,80300000.0
2005-02-07 14:12:00,194.949,194.964,194.944,194.955,86900001.0
2005-02-07 14:13:00,194.945,194.981,194.941,194.963,57100001.0
2005-02-07 14:14:00,194.982,195.001,194.958,195.001,43500000.0
2005-02-07 14:15:00,195.005,195.005,194.976,194.985,73099999.0
2005-02-07 14:16:00,195.003,195.02,194.979,195.018,37500000.0
2005-02-07 14:17:00,195.026,195.026,194.969,194.982,33700000.0
2005-02-07 14:18:00,194.965,195.03,194.96,195.015,78200000.0
2005-02-07 14:19:00,195.023,195.058,195.016,195.053,26300000.0
2005-02-07 14:20:00,195.037,195.055,194.993,194.993,34000000.0
2005-02-07 14:21:00,194.98,194.982,194.963,194.969,38600000.0
2005-02-07 14:22:00,194.992,195.007,194.97,194.992,72400001.0
2005-02-07 14:23:00,195.019,195.023,195.003,195.023,39700000.0
2005-02-07 14:24:00,195.009,195.03,195.008,195.014,32300000.0
2005-02-07 14:25:00,195.039,195.081,195.029,195.066,22700000.0
2005-02-07 14:26:00,195.084,195.098,195.072,195.091,38900000.0
2005-02-07 14:27:00,195.098,195.098,195.048,195.074,39700000.0
2005-02-07 14:28:00,195.048,195.099,195.035,195.066,44100000.0
2005-02-07 14:29:00,195.038,195.072,195.024,195.041,82200000.0
2005-02-07 14:30:00,195.024,195.05,194.992,195.035,34700000.0
2005-02-07 14:31:00,195.029,195.046,195.008,195.037,73200000.0
2005-02-07 14:32:00,195.042,195.042,195.005,195.03,71400000.0
2005-02-07 14:33:00,195.029,195.032,194.97,195.02,71200001.0
2005-02-07 14:34:00,195.051,195.07,195.044,195.07,43300000.0
2005-02-07 14:35:00,195.074,195.096,195.05,195.096,44900000.0
2005-02-07 14:36:00,195.101,195.131,195.088,195.115,48500000.0
2005-02-07 14:37:00,195.106,195.106,195.076,195.091,35200000.0
2005-02-07 14:38:00,195.086,195.094,195.077,195.092,40500000.0
2005-02-07 14:39:00,195.069,195.1,195.059,195.074,91999999.0
2005-02-07 14:40:00,195.043,195.101,195.037,195.041,31900000.0
2005-02-07 14:41:00,195.019,195.048,195.009,195.033,24500000.0
2005-02-07 14:42:00,195.002,195.02,194.989,194.996,58600001.0
2005-02-07 14:43:00,195.0,195.031,194.995,195.017,27400000.0
2005-02-07 14:44:00,195.037,195.045,195.02,195.044,49500000.0
2005-02-07 14:45:00,195.005,195.04,195.005,195.02,52300000.0
2005-02-07 14:46:00,195.018,195.056,195.018,195.051,39400000.0
2005-02-07 14:47:00,195.048,195.068,195.026,195.057,21500000.0
2005-02-07 14:48:00,195.021,195.029,195.006,195.019,46500000.0
2005-02-07 14:49:00,194.989,195.017,194.989,195.014,67200001.0
2005-02-07 14:50:00,195.001,195.001,194.96,194.986,46400000.0
2005-02-07 14:51:00,194.98,195.041,194.98,195.041,42400000.0
2005-02-07 14:52:00,195.027,195.044,195.008,195.041,57600000.0
2005-02-07 14:53:00,195.039,195.056,195.037,195.038,30700000.0
2005-02-07 14:54:00,195.072,195.093,195.051,195.087,65000000.0
2005-02-07 14:55:00,195.085,195.097,195.058,195.07,29600000.0
2005-02-07 14:56:00,195.078,195.092,195.06,195.067,99700001.0
2005-02-07 14:57:00,195.08,195.115,195.078,195.107,31600000.0
2005-02-07 14:58:00,195.097,195.103,195.071,195.082,51500000.0
2005-02-07 14:59:00,195.063,195.093,195.055,195.093,41500000.0
2005-02-07 15:00:00,195.093,195.111,195.075,195.099,65499999.0
2005-02-07 15:01:00,195.078,195.107,195.064,195.1,55100000.0
2005-02-07 15:02:00,195.086,195.113,195.08,195.098,57700000.0
2005-02-07 15:03:00,195.085,195.104,195.063,195.07,27100000.0
2005-02-07 15:04:00,195.073,195.099,195.07,195.093,68000000.0
2005-02-07 15:05:00,195.058,195.087,195.05,195.07,22800000.0
2005-02-07 15:06:00,195.052,195.065,195.034,195.048,40100000.0
2005-02-07 15:07:00,195.042,195.042,194.985,194.985,41200000.0
2005-02-07 15:08:00,194.983,195.025,194.972,195.015,35500000.0
2005-02-07 15:09:00,195.026,195.029,195.009,195.016,44000001.0
2005-02-07 15:10:00,195.019,195.028,194.987,195.02,66300001.0
2005-02-07 15:11:00,195.034,195.074,195.034,195.074,67499999.0
2005-02-07 15:12:00,195.053,195.108,195.048,195.1,48900001.0
2005-02-07 15:13:00,195.07,195.101,195.055,195.101,59000000.0
2005-02-07 15:14:00,195.105,195.114,195.086,195.1,43200000.0
2005-02-07 15:15:00,195.101,195.107,195.066,195.07,55000000.0
2005-02-07 15:16:00,195.117,195.117,195.07,195.076,55000000.0
2005-02-07 15:17:00,195.071,195.153,195.052,195.153,28300000.0
2005-02-07 15:18:00,195.168,195.195,195.156,195.195,87599998.0
2005-02-07 15:19:00,195.192,195.194,195.144,195.172,19700000.0
2005-02-07 15:20:00,195.178,195.226,195.178,195.226,33099999.0
2005-02-07 15:21:00,195.223,195.226,195.2,195.203,41200000.0
2005-02-07 15:22:00,195.193,195.202,195.162,195.17,28700000.0
2005-02-07 15:23:00,195.169,195.176,195.088,195.091,28700000.0
2005-02-07 15:24:00,195.126,195.142,195.087,195.142,46300000.0
2005-02-07 15:25:00,195.175,195.18,195.135,195.16,42000000.0
2005-02-07 15:26:00,195.16,195.168,195.089,195.115,39500000.0
2005-02-07 15:27:00,195.129,195.183,195.128,195.163,45100000.0
2005-02-07 15:28:00,195.169,195.19,195.169,195.19,46099999.0
2005-02-07 15:29:00,195.179,195.179,195.125,195.17,74200000.0
2005-02-07 15:30:00,195.175,195.175,195.148,195.171,56500000.0
2005-02-07 15:31:00,195.141,195.156,195.141,195.151,64000000.0
2005-02-07 15:32:00,195.148,195.197,195.133,195.197,20200000.0
2005-02-07 15:33:00,195.183,195.201,195.166,195.19,71299999.0
2005-02-07 15:34:00,195.166,195.213,195.166,195.213,54000000.0
2005-02-07 15:35:00,195.21,195.227,195.198,195.205,67300000.0
2005-02-07 15:36:00,195.209,195.209,195.172,195.191,27000000.0
2005-02-07 15:37:00,195.183,195.225,195.176,195.212,22500000.0
2005-02-07 15:38:00,195.181,195.181,195.108,195.123,37700000.0
2005-02-07 15:39:00,195.116,195.145,195.109,195.117,35100000.0
2005-02-07 15:40:00,195.08,195.083,195.034,195.034,75200001.0
2005-02-07 15:41:00,195.034,195.042,195.005,195.016,32800000.0
2005-02-07 15:42:00,195.01,195.066,195.0,195.066,61100000.0
2005-02-07 15:43:00,195.084,195.084,195.045,195.083,79900000.0
2005-02-07 15:44:00,195.092,195.224,195.092,195.214,84400000.0
2005-02-07 15:45:00,195.219,195.237,195.169,195.169,56000000.0
2005-02-07 15:46:00,195.188,195.211,195.181,195.198,47700000.0
2005-02-07 15:47:00,195.171,195.192,195.161,195.18,33700000.0
2005-02-07 15:48:00,195.19,195.235,195.177,195.235,69300000.0
2005-02-07 15:49:00,195.23,195.237,195.216,195.237,39400000.0
2005-02-07 15:50:00,195.257,195.257,195.188,195.22,61300000.0
2005-02-07 15:51:00,195.214,195.239,195.205,195.228,73700001.0
2005-02-07 15:52:00,195.214,195.243,195.2,195.234,61900001.0
2005-02-07 15:53:00,195.226,195.26,195.226,195.251,58000001.0
2005-02-07 15:54:00,195.26,195.293,195.244,195.293,46200000.0
2005-02-07 15:55:00,195.29,195.337,195.285,195.334,38600001.0
2005-02-07 15:56:00,195.301,195.305,195.271,195.272,71499999.0
2005-02-07 15:57:00,195.27,195.28,195.255,195.28,42000000.0
2005-02-07 15:58:00,195.25,195.271,195.25,195.256,43300002.0
2005-02-07 15:59:00,195.258,195.299,195.252,195.292,92499999.0
2005-02-07 16:00:00,195.27,195.289,195.269,195.272,119800000.0
2005-02-07 16:01:00,195.279,195.29,195.247,195.27,50100000.0
2005-02-07 16:02:00,195.25,195.259,195.228,195.243,34600000.0
2005-02-07 16:03:00,195.211,195.245,195.206,195.245,55400000.0
2005-02-07 16:04:00,195.273,195.298,195.26,195.291,63300000.0
2005-02-07 16:05:00,195.345,195.356,195.312,195.323,28999999.0
2005-02-07 16:06:00,195.331,195.374,195.314,195.369,59300000.0
2005-02-07 16:07:00,195.354,195.364,195.318,195.325,40500000.0
2005-02-07 16:08:00,195.331,195.348,195.318,195.333,33200000.0
2005-02-07 16:09:00,195.333,195.376,195.326,195.352,51600000.0
2005-02-07 16:10:00,195.338,195.357,195.326,195.357,31100001.0
2005-02-07 16:11:00,195.338,195.377,195.331,195.373,39100000.0
2005-02-07 16:12:00,195.333,195.333,195.29,195.319,37500000.0
2005-02-07 16:13:00,195.296,195.337,195.296,195.333,71999999.0
2005-02-07 16:14:00,195.334,195.359,195.319,195.319,43600000.0
2005-02-07 16:15:00,195.331,195.341,195.301,195.301,26500000.0
2005-02-07 16:16:00,195.292,195.299,195.253,195.278,65599999.0
2005-02-07 16:17:00,195.268,195.277,195.215,195.242,43300000.0
2005-02-07 16:18:00,195.226,195.249,195.21,195.219,48900001.0
2005-02-07 16:19:00,195.205,195.224,195.175,195.175,43300000.0
2005-02-07 16:20:00,195.165,195.281,195.165,195.278,33100000.0
2005-02-07 16:21:00,195.283,195.297,195.261,195.273,28800000.0
2005-02-07 16:22:00,195.27,195.292,195.27,195.272,92700000.0
2005-02-07 16:23:00,195.283,195.283,195.23,195.23,66200001.0
2005-02-07 16:24:00,195.232,195.232,195.199,195.213,57200000.0
2005-02-07 16:25:00,195.196,195.216,195.187,195.216,56900000.0
2005-02-07 16:26:00,195.198,195.222,195.196,195.218,60000001.0
2005-02-07 16:27:00,195.213,195.249,195.211,195.241,31600000.0
2005-02-07 16:28:00,195.195,195.22,195.171,195.171,39500000.0
2005-02-07 16:29:00,195.176,195.2,195.149,195.2,57500000.0
2005-02-07 16:30:00,195.194,195.206,195.179,195.192,46100000.0
2005-02-07 16:31:00,195.165,195.263,195.158,195.263,57000000.0
2005-02-07 16:32:00,195.25,195.254,195.231,195.231,83900002.0
2005-02-07 16:33:00,195.215,195.219,195.191,195.191,65800000.0
2005-02-07 16:34:00,195.2,195.218,195.188,195.218,56599999.0
2005-02-07 16:35:00,195.2,195.235,195.196,195.224,65000001.0
2005-02-07 16:36:00,195.253,195.26,195.208,195.212,39200000.0
2005-02-07 16:37:00,195.211,195.225,195.181,195.197,44600000.0
2005-02-07 16:38:00,195.17,195.199,195.15,195.166,42399999.0
2005-02-07 16:39:00,195.181,195.249,195.181,195.242,29800000.0
2005-02-07 16:40:00,195.229,195.238,195.195,195.22,46600001.0
2005-02-07 16:41:00,195.216,195.238,195.195,195.195,59800000.0
2005-02-07 16:42:00,195.222,195.222,195.165,195.169,79700001.0
2005-02-07 16:43:00,195.181,195.201,195.167,195.193,47600000.0
2005-02-07 16:44:00,195.193,195.197,195.162,195.175,57800000.0
2005-02-07 16:45:00,195.17,195.263,195.17,195.263,79500000.0
2005-02-07 16:46:00,195.272,195.283,195.242,195.243,41700000.0
2005-02-07 16:47:00,195.261,195.298,195.251,195.297,55700000.0
2005-02-07 16:48:00,195.292,195.354,195.292,195.34,71100001.0
2005-02-07 16:49:00,195.334,195.344,195.309,195.339,69100000.0
2005-02-07 16:50:00,195.343,195.412,195.343,195.412,35500000.0
2005-02-07 16:51:00,195.406,195.411,195.361,195.381,36700000.0
2005-02-07 16:52:00,195.381,195.381,195.347,195.357,42500000.0
2005-02-07 16:53:00,195.324,195.349,195.317,195.317,49300000.0
2005-02-07 16:54:00,195.3,195.3,195.248,195.248,56900000.0
2005-02-07 16:55:00,195.231,195.277,195.231,195.266,54300000.0
2005-02-07 16:56:00,195.223,195.234,195.12,195.12,87700001.0
2005-02-07 16:57:00,195.122,195.122,195.05,195.085,44699999.0
2005-02-07 16:58:00,195.11,195.11,195.083,195.102,57500000.0
2005-02-07 16:59:00,195.086,195.12,195.082,195.107,67899999.0
2005-02-07 17:00:00,195.094,195.113,195.081,195.108,67499999.0
2005-02-07 17:01:00,195.113,195.15,195.104,195.134,54799999.0
2005-02-07 17:02:00,195.152,195.156,195.113,195.131,37400000.0
2005-02-07 17:03:00,195.135,195.152,195.1,195.1,60600000.0
2005-02-07 17:04:00,195.102,195.102,195.049,195.049,58700000.0
2005-02-07 17:05:00,195.066,195.076,195.018,195.025,30100000.0
2005-02-07 17:06:00,195.055,195.055,194.964,194.988,47099999.0
2005-02-07 17:07:00,195.003,195.003,194.94,194.96,37400000.0
2005-02-07 17:08:00,194.947,194.996,194.941,194.996,51700000.0
2005-02-07 17:09:00,194.989,195.003,194.971,194.971,23100000.0
2005-02-07 17:10:00,194.981,194.981,194.926,194.929,52100000.0
2005-02-07 17:11:00,194.92,194.925,194.853,194.855,51300001.0
2005-02-07 17:12:00,194.859,194.874,194.83,194.83,26000000.0
2005-02-07 17:13:00,194.846,194.877,194.835,194.873,33200000.0
2005-02-07 17:14:00,194.879,194.879,194.837,194.85,39900000.0
2005-02-07 17:15:00,194.882,194.938,194.858,194.938,51200000.0
2005-02-07 17:16:00,194.928,194.958,194.907,194.958,20400000.0
2005-02-07 17:17:00,194.93,194.95,194.909,194.909,53000000.0
2005-02-07 17:18:00,194.907,194.907,194.885,194.885,45800001.0
2005-02-07 17:19:00,194.903,194.907,194.876,194.887,80700000.0
2005-02-07 17:20:00,194.891,194.908,194.88,194.887,49800000.0
2005-02-07 17:21:00,194.917,194.927,194.884,194.907,22300000.0
2005-02-07 17:22:00,194.904,194.904,194.852,194.866,51499999.0
2005-02-07 17:23:00,194.825,194.844,194.774,194.809,62500000.0
2005-02-07 17:24:00,194.815,194.83,194.794,194.81,53900000.0
2005-02-07 17:25:00,194.823,194.838,194.805,194.818,48800000.0
2005-02-07 17:26:00,194.842,194.85,194.81,194.829,57700000.0
2005-02-07 17:27:00,194.851,194.949,194.851,194.949,49000000.0
2005-02-07 17:28:00,194.955,194.955,194.92,194.943,82300000.0
2005-02-07 17:29:00,194.959,194.959,194.919,194.93,30000000.0
2005-02-07 17:30:00,194.922,194.941,194.903,194.921,98600000.0
2005-02-07 17:31:00,194.908,194.936,194.908,194.936,35800000.0
2005-02-07 17:32:00,194.914,194.947,194.912,194.947,24900000.0
2005-02-07 17:33:00,194.928,194.958,194.921,194.958,67000000.0
2005-02-07 17:34:00,194.964,194.971,194.91,194.918,22400000.0
2005-02-07 17:35:00,194.926,194.943,194.9,194.917,45499999.0
2005-02-07 17:36:00,194.914,194.94,194.906,194.935,73300000.0
2005-02-07 17:37:00,194.934,194.959,194.916,194.925,65800000.0
2005-02-07 17:38:00,194.911,194.927,194.899,194.927,55900000.0
2005-02-07 17:39:00,194.902,194.93,194.884,194.93,31100000.0
2005-02-07 17:40:00,194.931,194.931,194.862,194.862,39100000.0
2005-02-07 17:41:00,194.879,194.911,194.872,194.9,90500000.0
2005-02-07 17:42:00,194.878,194.89,194.847,194.888,49600000.0
2005-02-07 17:43:00,194.89,194.929,194.872,194.872,61300001.0
2005-02-07 17:44:00,194.908,194.93,194.877,194.922,42600000.0
2005-02-07 17:45:00,194.939,194.96,194.925,194.952,99700000.0
2005-02-07 17:46:00,194.952,194.952,194.912,194.914,56600000.0
2005-02-07 17:47:00,194.928,194.94,194.902,194.902,44700000.0
2005-02-07 17:48:00,194.873,194.911,194.873,194.898,26400000.0
2005-02-07 17:49:00,194.915,194.915,194.868,194.868,35000001.0
2005-02-07 17:50:00,194.887,194.887,194.784,194.784,50500000.0
2005-02-07 17:51:00,194.789,194.851,194.78,194.826,34900000.0
2005-02-07 17:52:00,194.824,194.835,194.799,194.835,75400001.0
2005-02-07 17:53:00,194.815,194.82,194.797,194.8,50899999.0
2005-02-07 17:54:00,194.807,194.831,194.8,194.815,41800000.0
2005-02-07 17:55:00,194.816,194.826,194.807,194.826,47700000.0
2005-02-07 17:56:00,194.816,194.817,194.777,194.806,61500000.0
2005-02-07 17:57:00,194.819,194.839,194.791,194.791,32700000.0
2005-02-07 17:58:00,194.797,194.812,194.737,194.741,61200000.0
2005-02-07 17:59:00,194.716,194.755,194.711,194.711,69900000.0
2005-02-07 18:00:00,194.723,194.803,194.703,194.786,54200001.0
2005-02-07 18:01:00,194.796,194.833,194.765,194.79,517800000.0
2005-02-07 18:02:00,194.817,194.826,194.762,194.826,738799999.0
2005-02-07 18:03:00,194.823,194.823,194.757,194.757,687900000.0
2005-02-07 18:04:00,194.78,194.842,194.769,194.795,475500002.0
2005-02-07 18:05:00,194.797,194.842,194.752,194.82,586400000.0
2005-02-07 18:06:00,194.812,195.0,194.802,194.987,802899996.0
2005-02-07 18:07:00,194.948,195.007,194.827,194.846,819799999.0
2005-02-07 18:08:00,194.828,194.874,194.812,194.867,692000000.0
2005-02-07 18:09:00,194.839,194.883,194.83,194.877,525100001.0
2005-02-07 18:10:00,194.882,194.939,194.882,194.939,561399998.0
2005-02-07 18:11:00,194.941,194.973,194.916,194.966,307799999.0
2005-02-07 18:12:00,194.933,194.978,194.892,194.892,330400000.0
2005-02-07 18:13:00,194.861,194.919,194.861,194.918,463900000.0
2005-02-07 18:14:00,194.916,194.916,194.843,194.875,602499997.0
2005-02-07 18:15:00,194.867,194.886,194.834,194.87,700300003.0
2005-02-07 18:16:00,194.87,194.885,194.842,194.862,562400000.0
2005-02-07 18:17:00,194.867,194.871,194.835,194.839,181799999.0
2005-02-07 18:18:00,194.842,194.887,194.842,194.873,344599997.0
2005-02-07 18:19:00,194.86,194.872,194.792,194.842,441399998.0
2005-02-07 18:20:00,194.799,194.812,194.75,194.77,505499998.0
2005-02-07 18:21:00,194.804,194.82,194.744,194.744,535800000.0
2005-02-07 18:22:00,194.747,194.78,194.714,194.72,493500001.0
2005-02-07 18:23:00,194.752,194.78,194.689,194.741,909599999.0
2005-02-07 18:24:00,194.717,194.725,194.661,194.679,548200000.0
2005-02-07 18:25:00,194.692,194.692,194.623,194.644,561599997.0
2005-02-07 18:26:00,194.632,194.637,194.555,194.562,402000000.0
2005-02-07 18:27:00,194.555,194.574,194.518,194.567,332600002.0
2005-02-07 18:28:00,194.584,194.616,194.563,194.602,407399997.0
2005-02-07 18:29:00,194.624,194.65,194.608,194.63,517200001.0
2005-02-07 18:30:00,194.644,194.65,194.61,194.625,305300002.0
2005-02-07 18:31:00,194.607,194.656,194.59,194.602,319800001.0
2005-02-07 18:32:00,194.603,194.635,194.593,194.634,436800000.0
2005-02-07 18:33:00,194.657,194.714,194.642,194.68,571100002.0
2005-02-07 18:34:00,194.69,194.708,194.655,194.691,490400000.0
2005-02-07 18:35:00,194.677,194.698,194.621,194.648,443500001.0
2005-02-07 18:36:00,194.636,194.652,194.583,194.614,328399999.0
2005-02-07 18:37:00,194.596,194.646,194.594,194.631,138500000.0
2005-02-07 18:38:00,194.646,194.677,194.609,194.675,184000000.0
2005-02-07 18:39:00,194.693,194.7,194.644,194.678,93900000.0
2005-02-07 18:40:00,194.685,194.818,194.674,194.776,335600000.0
2005-02-07 18:41:00,194.756,194.779,194.725,194.76,293599999.0
2005-02-07 18:42:00,194.744,194.773,194.72,194.737,243900000.0
2005-02-07 18:43:00,194.727,194.801,194.698,194.771,160499999.0
2005-02-07 18:44:00,194.79,194.79,194.731,194.731,282100000.0
2005-02-07 18:45:00,194.719,194.74,194.682,194.69,217100001.0
2005-02-07 18:46:00,194.696,194.71,194.675,194.691,241900001.0
2005-02-07 18:47:00,194.668,194.69,194.637,194.661,119600001.0
2005-02-07 18:48:00,194.674,194.686,194.638,194.686,118100000.0
2005-02-07 18:49:00,194.687,194.718,194.652,194.662,181200001.0
2005-02-07 18:50:00,194.666,194.667,194.609,194.652,201000000.0
2005-02-07 18:51:00,194.635,194.67,194.622,194.64,181099998.0
2005-02-07 18:52:00,194.677,194.702,194.626,194.702,332300001.0
2005-02-07 18:53:00,194.708,194.728,194.678,194.705,266999999.0
2005-02-07 18:54:00,194.728,194.728,194.667,194.697,224400000.0
2005-02-07 18:55:00,194.704,194.715,194.666,194.678,274200000.0
2005-02-07 18:56:00,194.677,194.732,194.67,194.732,42300000.0
2005-02-07 18:57:00,194.737,194.739,194.69,194.712,114300000.0
2005-02-07 18:58:00,194.698,194.725,194.679,194.688,317500000.0
2005-02-07 18:59:00,194.675,194.716,194.648,194.712,251599999.0
2005-02-07 19:00:00,194.729,194.769,194.709,194.727,92600001.0
2005-02-07 19:01:00,194.738,194.843,194.736,194.815,135200000.0
2005-02-07 19:02:00,194.811,194.839,194.791,194.802,187799999.0
2005-02-07 19:03:00,194.812,194.84,194.782,194.787,286600001.0
2005-02-07 19:04:00,194.812,194.812,194.76,194.79,226599999.0
2005-02-07 19:05:00,194.796,194.824,194.75,194.794,174800000.0
2005-02-07 19:06:00,194.78,194.824,194.746,194.773,392000000.0
2005-02-07 19:07:00,194.757,194.815,194.74,194.787,319000001.0
2005-02-07 19:08:00,194.795,194.807,194.734,194.807,332800000.0
2005-02-07 19:09:00,194.805,194.832,194.782,194.797,174200000.0
2005-02-07 19:10:00,194.773,194.854,194.773,194.79,192100000.0
2005-02-07 19:11:00,194.743,194.781,194.713,194.728,68700000.0
2005-02-07 19:12:00,194.733,194.765,194.703,194.749,89600000.0
2005-02-07 19:13:00,194.752,194.851,194.724,194.848,153200000.0
2005-02-07 19:14:00,194.84,194.939,194.829,194.881,253800000.0
2005-02-07 19:15:00,194.895,194.938,194.845,194.857,311700000.0
2005-02-07 19:16:00,194.862,194.875,194.804,194.839,44900000.0
2005-02-07 19:17:00,194.875,194.906,194.849,194.906,182800001.0
2005-02-07 19:18:00,194.913,194.979,194.887,194.939,174500002.0
2005-02-07 19:19:00,194.936,195.016,194.908,194.908,226900000.0
2005-02-07 19:20:00,194.932,194.982,194.893,194.946,166099998.0
2005-02-07 19:21:00,194.925,194.966,194.882,194.921,167499998.0
2005-02-07 19:22:00,194.936,194.948,194.875,194.895,122100000.0
2005-02-07 19:23:00,194.898,194.937,194.873,194.921,378499999.0
2005-02-07 19:24:00,194.93,194.971,194.929,194.949,99100001.0
2005-02-07 19:25:00,194.934,194.956,194.904,194.955,250900000.0
2005-02-07 19:26:00,194.917,194.932,194.846,194.865,504799999.0
2005-02-07 19:27:00,194.858,194.897,194.79,194.79,251200001.0
2005-02-07 19:28:00,194.765,194.802,194.684,194.73,249200001.0
2005-02-07 19:29:00,194.729,194.748,194.701,194.748,47500000.0
2005-02-07 19:30:00,194.748,194.798,194.726,194.726,246200000.0
2005-02-07 19:31:00,194.712,194.784,194.688,194.784,122900000.0
2005-02-07 19:32:00,194.763,194.77,194.706,194.722,342600001.0
2005-02-07 19:33:00,194.727,194.775,194.71,194.775,198300000.0
2005-02-07 19:34:00,194.768,194.822,194.755,194.822,145700000.0
2005-02-07 19:35:00,194.788,194.84,194.788,194.837,278199999.0
2005-02-07 19:36:00,194.834,194.834,194.79,194.793,185500000.0
2005-02-07 19:37:00,194.785,194.788,194.723,194.74,68100000.0
2005-02-07 19:38:00,194.73,194.749,194.692,194.717,172600000.0
2005-02-07 19:39:00,194.717,194.728,194.663,194.683,211500000.0
2005-02-07 19:40:00,194.695,194.705,194.658,194.68,227300000.0
2005-02-07 19:41:00,194.688,194.732,194.673,194.704,304100001.0
2005-02-07 19:42:00,194.705,194.721,194.683,194.71,190100002.0
2005-02-07 19:43:00,194.709,194.724,194.699,194.7,54300000.0
2005-02-07 19:44:00,194.708,194.735,194.684,194.699,259000001.0
2005-02-07 19:45:00,194.694,194.719,194.656,194.673,185200001.0
2005-02-07 19:46:00,194.688,194.699,194.666,194.699,143600001.0
2005-02-07 19:47:00,194.7,194.7,194.645,194.678,29900000.0
2005-02-07 19:48:00,194.648,194.673,194.638,194.665,201800001.0
2005-02-07 19:49:00,194.665,194.701,194.662,194.677,164299999.0
2005-02-07 19:50:00,194.688,194.715,194.664,194.689,152300001.0
2005-02-07 19:51:00,194.678,194.696,194.651,194.693,154999999.0
2005-02-07 19:52:00,194.68,194.699,194.644,194.68,164600001.0
2005-02-07 19:53:00,194.695,194.733,194.689,194.709,158700002.0
2005-02-07 19:54:00,194.705,194.728,194.67,194.67,161800001.0
2005-02-07 19:55:00,194.685,194.741,194.671,194.741,88699999.0
2005-02-07 19:56:00,194.756,194.788,194.735,194.779,119200000.0
2005-02-07 19:57:00,194.768,194.802,194.748,194.802,117599999.0
2005-02-07 19:58:00,194.774,194.774,194.698,194.698,291599998.0
2005-02-07 19:59:00,194.714,194.725,194.654,194.678,288800002.0
2005-02-07 20:00:00,194.686,194.712,194.679,194.684,88100000.0
2005-02-07 20:01:00,194.698,194.727,194.686,194.715,68700000.0
2005-02-07 20:02:00,194.698,194.73,194.693,194.693,167900001.0
2005-02-07 20:03:00,194.705,194.767,194.696,194.723,133399999.0
2005-02-07 20:04:00,194.715,194.735,194.699,194.735,101100001.0
2005-02-07 20:05:00,194.731,194.735,194.671,194.685,99900000.0
2005-02-07 20:06:00,194.674,194.707,194.624,194.705,201899998.0
2005-02-07 20:07:00,194.692,194.724,194.652,194.701,141900000.0
2005-02-07 20:08:00,194.692,194.704,194.647,194.647,179300000.0
2005-02-07 20:09:00,194.658,194.71,194.652,194.71,105799999.0
2005-02-07 20:10:00,194.708,194.708,194.677,194.677,160299999.0
2005-02-07 20:11:00,194.67,194.69,194.632,194.676,247299998.0
2005-02-07 20:12:00,194.648,194.671,194.625,194.643,561400001.0
2005-02-07 20:13:00,194.651,194.651,194.617,194.635,204800002.0
2005-02-07 20:14:00,194.645,194.648,194.628,194.637,177400000.0
2005-02-07 20:15:00,194.651,194.695,194.619,194.688,326599999.0
2005-02-07 20:16:00,194.63,194.69,194.615,194.655,244900000.0
2005-02-07 20:17:00,194.657,194.688,194.642,194.677,45800000.0
2005-02-07 20:18:00,194.666,194.693,194.645,194.672,112300000.0
2005-02-07 20:19:00,194.658,194.698,194.645,194.683,187100000.0
2005-02-07 20:20:00,194.687,194.692,194.641,194.689,282999999.0
2005-02-07 20:21:00,194.68,194.715,194.68,194.689,154099999.0
2005-02-07 20:22:00,194.699,194.699,194.633,194.661,181199999.0
2005-02-07 20:23:00,194.67,194.687,194.616,194.682,150000000.0
2005-02-07 20:24:00,194.632,194.697,194.632,194.697,206500001.0
2005-02-07 20:25:00,194.7,194.735,194.693,194.715,218800000.0
2005-02-07 20:26:00,194.722,194.741,194.681,194.722,361699999.0
2005-02-07 20:27:00,194.713,194.726,194.682,194.726,207500000.0
2005-02-07 20:28:00,194.741,194.741,194.701,194.701,336700000.0
2005-02-07 20:29:00,194.697,194.733,194.681,194.703,572400001.0
2005-02-07 20:30:00,194.702,194.714,194.664,194.702,570000000.0
2005-02-07 20:31:00,194.714,194.819,194.672,194.793,453799999.0
2005-02-07 20:32:00,194.801,194.856,194.772,194.855,572000000.0
2005-02-07 20:33:00,194.839,194.878,194.825,194.852,252500001.0
2005-02-07 20:34:00,194.852,194.862,194.806,194.835,140599999.0
2005-02-07 20:35:00,194.834,194.909,194.827,194.909,106400000.0
2005-02-07 20:36:00,194.907,194.907,194.862,194.903,137800000.0
2005-02-07 20:37:00,194.887,194.899,194.827,194.85,95200000.0
2005-02-07 20:38:00,194.83,194.892,194.805,194.87,298500001.0
2005-02-07 20:39:00,194.877,194.892,194.838,194.851,186800000.0
2005-02-07 20:40:00,194.84,194.855,194.792,194.81,407800002.0
2005-02-07 20:41:00,194.803,194.82,194.773,194.811,216600000.0
2005-02-07 20:42:00,194.803,194.834,194.78,194.829,158400000.0
2005-02-07 20:43:00,194.836,194.836,194.782,194.79,340800002.0
2005-02-07 20:44:00,194.817,194.826,194.779,194.808,315600000.0
2005-02-07 20:45:00,194.816,194.827,194.772,194.813,235500000.0
2005-02-07 20:46:00,194.822,194.822,194.769,194.813,278800001.0
2005-02-07 20:47:00,194.789,194.807,194.741,194.801,257299998.0
2005-02-07 20:48:00,194.806,194.838,194.779,194.832,292299999.0
2005-02-07 20:49:00,194.817,194.824,194.793,194.793,160900000.0
2005-02-07 20:50:00,194.805,194.862,194.805,194.83,369599999.0
2005-02-07 20:51:00,194.814,194.844,194.804,194.814,149699999.0
2005-02-07 20:52:00,194.822,194.824,194.759,194.793,81100000.0
2005-02-07 20:53:00,194.817,194.856,194.789,194.817,301900001.0
2005-02-07 20:54:00,194.802,194.832,194.763,194.832,165700001.0
2005-02-07 20:55:00,194.843,194.852,194.784,194.813,299100003.0
2005-02-07 20:56:00,194.813,194.851,194.811,194.822,222800000.0
2005-02-07 20:57:00,194.843,194.876,194.828,194.867,404200003.0
2005-02-07 20:58:00,194.861,194.884,194.842,194.846,381600002.0
2005-02-07 20:59:00,194.843,194.861,194.809,194.809,493399999.0
2005-02-07 21:00:00,194.832,194.833,194.775,194.775,375700000.0
2005-02-07 21:01:00,194.786,194.817,194.751,194.767,422700002.0
2005-02-07 21:02:00,194.769,194.785,194.749,194.755,254100003.0
2005-02-07 21:03:00,194.784,194.806,194.757,194.778,294700000.0
2005-02-07 21:04:00,194.791,194.802,194.747,194.802,75200000.0
2005-02-07 21:05:00,194.779,194.827,194.76,194.79,109100000.0
2005-02-07 21:06:00,194.771,194.812,194.771,194.8,134700000.0
2005-02-07 21:07:00,194.809,194.823,194.789,194.813,283200003.0
2005-02-07 21:08:00,194.826,194.857,194.785,194.831,142399999.0
2005-02-07 21:09:00,194.833,194.844,194.808,194.821,98499999.0
2005-02-07 21:10:00,194.801,194.842,194.791,194.842,79600000.0
2005-02-07 21:11:00,194.841,194.866,194.827,194.843,121500000.0
2005-02-07 21:12:00,194.836,194.871,194.836,194.851,81000000.0
2005-02-07 21:13:00,194.83,194.874,194.822,194.874,124700000.0
2005-02-07 21:14:00,194.834,194.89,194.834,194.847,408699997.0
2005-02-07 21:15:00,194.903,194.903,194.87,194.89,380700000.0
2005-02-07 21:16:00,194.877,194.895,194.855,194.855,101499999.0
2005-02-07 21:17:00,194.877,194.916,194.86,194.898,265100001.0
2005-02-07 21:18:00,194.893,194.92,194.849,194.903,120100000.0
2005-02-07 21:19:00,194.913,194.961,194.888,194.935,245400000.0
2005-02-07 21:20:00,194.921,194.931,194.884,194.91,290799997.0
2005-02-07 21:21:00,194.885,194.938,194.885,194.898,203300001.0
2005-02-07 21:22:00,194.89,194.897,194.809,194.853,229799999.0
2005-02-07 21:23:00,194.876,194.893,194.853,194.888,119200000.0
2005-02-07 21:24:00,194.865,194.887,194.835,194.874,141900000.0
2005-02-07 21:25:00,194.869,194.928,194.869,194.903,251200001.0
2005-02-07 21:26:00,194.908,194.939,194.901,194.908,103699999.0
2005-02-07 21:27:00,194.911,194.923,194.871,194.895,175799997.0
2005-02-07 21:28:00,194.907,194.918,194.883,194.883,111800001.0
2005-02-07 21:29:00,194.9,194.918,194.877,194.914,101899999.0
2005-02-07 21:30:00,194.902,194.927,194.887,194.901,103300000.0
2005-02-07 21:31:00,194.886,194.896,194.864,194.877,95699999.0
2005-02-07 21:32:00,194.869,194.887,194.856,194.887,55100000.0
2005-02-07 21:33:00,194.866,194.901,194.858,194.858,146200000.0
2005-02-07 21:34:00,194.87,194.879,194.849,194.876,105400000.0
2005-02-07 21:35:00,194.862,194.878,194.862,194.864,31500000.0
2005-02-07 21:36:00,194.817,194.856,194.817,194.84,109999999.0
2005-02-07 21:37:00,194.779,194.847,194.779,194.812,163099997.0
2005-02-07 21:38:00,194.825,194.845,194.817,194.832,36000000.0
2005-02-07 21:39:00,194.819,194.845,194.812,194.828,23200000.0
2005-02-07 21:40:00,194.787,194.838,194.787,194.828,34000000.0
2005-02-07 21:41:00,194.834,194.852,194.799,194.807,33900000.0
2005-02-07 21:42:00,194.81,194.823,194.773,194.789,90700000.0
2005-02-07 21:43:00,194.781,194.786,194.765,194.767,37800000.0
2005-02-07 21:44:00,194.766,194.775,194.739,194.743,242799997.0
2005-02-07 21:45:00,194.731,194.753,194.706,194.74,146899998.0
2005-02-07 21:46:00,194.704,194.731,194.703,194.726,121400000.0
2005-02-07 21:47:00,194.732,194.732,194.676,194.676,100400000.0
2005-02-07 21:48:00,194.687,194.692,194.659,194.68,144000000.0
2005-02-07 21:49:00,194.666,194.687,194.648,194.665,37000000.0
2005-02-07 21:50:00,194.658,194.673,194.635,194.673,27500000.0
2005-02-07 21:51:00,194.655,194.655,194.623,194.64,142800000.0
2005-02-07 21:52:00,194.655,194.665,194.649,194.659,32600000.0
2005-02-07 21:53:00,194.667,194.703,194.657,194.701,39900000.0
2005-02-07 21:54:00,194.703,194.703,194.644,194.644,80600000.0
2005-02-07 21:55:00,194.709,194.714,194.674,194.7,60900000.0
2005-02-07 21:56:00,194.722,194.739,194.684,194.692,81599999.0
2005-02-07 21:57:00,194.694,194.698,194.673,194.685,39300000.0
2005-02-07 21:58:00,194.692,194.709,194.67,194.699,62500000.0
2005-02-07 21:59:00,194.703,194.711,194.672,194.697,181599999.0
2005-02-07 22:00:00,194.684,194.757,194.655,194.705,159600000.0
2005-02-07 22:01:00,194.733,194.767,194.674,194.674,216799999.0
2005-02-07 22:02:00,194.723,194.748,194.717,194.74,235200001.0
2005-02-07 22:03:00,194.741,194.743,194.697,194.71,84400000.0
2005-02-07 22:04:00,194.705,194.737,194.685,194.685,142400001.0
2005-02-07 22:05:00,194.715,194.733,194.687,194.719,99200001.0
2005-02-07 22:06:00,194.711,194.761,194.702,194.76,48600001.0
2005-02-07 22:07:00,194.759,194.768,194.739,194.749,69600000.0
2005-02-07 22:08:00,194.738,194.753,194.719,194.723,54800000.0
2005-02-07 22:09:00,194.751,194.751,194.708,194.724,35500000.0
2005-02-07 22:10:00,194.714,194.743,194.692,194.72,55600000.0
2005-02-07 22:11:00,194.74,194.772,194.729,194.762,101700001.0
2005-02-07 22:12:00,194.745,194.757,194.724,194.755,86000000.0
2005-02-07 22:13:00,194.79,194.809,194.768,194.789,59099999.0
2005-02-07 22:14:00,194.769,194.781,194.731,194.781,51000000.0
2005-02-07 22:15:00,194.804,194.835,194.792,194.803,149600001.0
2005-02-07 22:16:00,194.8,194.8,194.751,194.784,173200000.0
2005-02-07 22:17:00,194.791,194.811,194.766,194.766,46000000.0
2005-02-07 22:18:00,194.778,194.798,194.764,194.775,93900000.0
2005-02-07 22:19:00,194.805,194.816,194.737,194.793,55800000.0
2005-02-07 22:20:00,194.821,194.821,194.777,194.79,93199999.0
2005-02-07 22:21:00,194.789,194.813,194.775,194.786,26200000.0
2005-02-07 22:22:00,194.716,194.783,194.716,194.764,41000001.0
2005-02-07 22:23:00,194.764,194.764,194.732,194.749,114900000.0
2005-02-07 22:24:00,194.74,194.767,194.695,194.767,73500000.0
2005-02-07 22:25:00,194.75,194.766,194.716,194.742,84099999.0
2005-02-07 22:26:00,194.731,194.741,194.724,194.739,50200001.0
2005-02-07 22:27:00,194.723,194.731,194.669,194.704,180700000.0
2005-02-07 22:28:00,194.698,194.711,194.678,194.696,40500000.0
2005-02-07 22:29:00,194.709,194.734,194.692,194.701,156299999.0
2005-02-07 22:30:00,194.688,194.69,194.663,194.663,68800000.0
2005-02-07 22:31:00,194.705,194.709,194.632,194.699,84299999.0
2005-02-07 22:32:00,194.679,194.692,194.663,194.678,117400000.0
2005-02-07 22:33:00,194.67,194.685,194.612,194.65,164300000.0
2005-02-07 22:34:00,194.685,194.695,194.649,194.649,323600000.0
2005-02-07 22:35:00,194.658,194.691,194.647,194.684,40400000.0
2005-02-07 22:36:00,194.684,194.699,194.635,194.688,117700000.0
2005-02-07 22:37:00,194.684,194.698,194.659,194.698,76800000.0
2005-02-07 22:38:00,194.685,194.687,194.65,194.66,36200000.0
2005-02-07 22:39:00,194.662,194.675,194.621,194.643,51500000.0
2005-02-07 22:40:00,194.66,194.671,194.646,194.646,91299999.0
2005-02-07 22:41:00,194.658,194.671,194.643,194.664,78899999.0
2005-02-07 22:42:00,194.64,194.7,194.626,194.689,19000000.0
2005-02-07 22:43:00,194.7,194.715,194.644,194.676,73399998.0
2005-02-07 22:44:00,194.664,194.676,194.624,194.624,161100000.0
2005-02-07 22:45:00,194.684,194.684,194.627,194.642,104500001.0
2005-02-07 22:46:00,194.633,194.697,194.631,194.675,55200000.0
2005-02-07 22:47:00,194.659,194.672,194.64,194.651,68500000.0
2005-02-07 22:48:00,194.646,194.669,194.616,194.66,56400000.0
2005-02-07 22:49:00,194.664,194.674,194.642,194.653,36000000.0
2005-02-07 22:50:00,194.672,194.71,194.672,194.691,64000000.0
2005-02-07 22:51:00,194.699,194.731,194.681,194.729,64399999.0
2005-02-07 22:52:00,194.718,194.738,194.712,194.722,43900000.0
2005-02-07 22:53:00,194.703,194.774,194.702,194.751,89600000.0
2005-02-07 22:54:00,194.751,194.798,194.73,194.798,74799999.0
2005-02-07 22:55:00,194.769,194.798,194.736,194.798,55600000.0
2005-02-07 22:56:00,194.791,194.808,194.766,194.766,52400000.0
2005-02-07 22:57:00,194.761,194.775,194.738,194.757,59500000.0
2005-02-07 22:58:00,194.735,194.735,194.691,194.691,39800000.0
2005-02-07 22:59:00,194.689,194.704,194.663,194.69,70999999.0
2005-02-07 23:00:00,194.693,194.701,194.652,194.685,66900000.0
2005-02-07 23:01:00,194.717,194.723,194.65,194.657,37800000.0
2005-02-07 23:02:00,194.705,194.705,194.651,194.668,18300000.0
2005-02-07 23:03:00,194.672,194.702,194.668,194.702,37100000.0
2005-02-07 23:04:00,194.704,194.704,194.67,194.67,35800000.0
2005-02-07 23:05:00,194.69,194.717,194.69,194.706,68000000.0
2005-02-07 23:06:00,194.688,194.73,194.688,194.728,30200000.0
2005-02-07 23:07:00,194.689,194.71,194.687,194.701,57100000.0
2005-02-07 23:08:00,194.689,194.725,194.658,194.725,64300000.0
2005-02-07 23:09:00,194.708,194.721,194.679,194.718,62000000.0
2005-02-07 23:10:00,194.672,194.687,194.658,194.675,49400000.0
2005-02-07 23:11:00,194.671,194.69,194.649,194.66,66100000.0
2005-02-07 23:12:00,194.663,194.688,194.649,194.674,63199999.0
2005-02-07 23:13:00,194.655,194.691,194.655,194.69,47600000.0
2005-02-07 23:14:00,194.661,194.702,194.64,194.689,51800000.0
2005-02-07 23:15:00,194.7,194.7,194.656,194.668,32300000.0
2005-02-07 23:16:00,194.702,194.702,194.624,194.683,53600001.0
2005-02-07 23:17:00,194.663,194.692,194.654,194.692,21400000.0
2005-02-07 23:18:00,194.682,194.7,194.652,194.7,26700000.0
2005-02-07 23:19:00,194.689,194.689,194.663,194.676,39999999.0
2005-02-07 23:20:00,194.663,194.688,194.633,194.688,61500002.0
2005-02-07 23:21:00,194.636,194.698,194.611,194.675,81900000.0
2005-02-07 23:22:00,194.701,194.701,194.656,194.673,70799999.0
2005-02-07 23:23:00,194.656,194.676,194.624,194.662,30900000.0
2005-02-07 23:24:00,194.706,194.706,194.667,194.667,39600000.0
2005-02-07 23:25:00,194.655,194.678,194.646,194.664,65400000.0
2005-02-07 23:26:00,194.622,194.659,194.61,194.644,33600000.0
2005-02-07 23:27:00,194.615,194.685,194.615,194.685,27100000.0
2005-02-07 23:28:00,194.607,194.656,194.607,194.654,83300000.0
2005-02-07 23:29:00,194.672,194.673,194.636,194.647,95600000.0
2005-02-07 23:30:00,194.625,194.646,194.596,194.629,45800000.0
2005-02-07 23:31:00,194.636,194.648,194.612,194.612,58500000.0
2005-02-07 23:32:00,194.628,194.666,194.595,194.666,65900001.0
2005-02-07 23:33:00,194.654,194.66,194.632,194.632,45700000.0
2005-02-07 23:34:00,194.647,194.652,194.584,194.584,82000000.0
2005-02-07 23:35:00,194.657,194.668,194.639,194.663,59000000.0
2005-02-07 23:36:00,194.655,194.683,194.649,194.664,60100000.0
2005-02-07 23:37:00,194.64,194.658,194.626,194.657,47000001.0
2005-02-07 23:38:00,194.668,194.668,194.644,194.667,57599999.0
2005-02-07 23:39:00,194.646,194.696,194.646,194.696,79599999.0
2005-02-07 23:40:00,194.684,194.709,194.665,194.665,74600001.0
2005-02-07 23:41:00,194.654,194.654,194.634,194.645,69100001.0
2005-02-07 23:42:00,194.622,194.667,194.622,194.651,25400000.0
2005-02-07 23:43:00,194.689,194.689,194.656,194.68,71299999.0
2005-02-07 23:44:00,194.656,194.686,194.651,194.656,42800000.0
2005-02-07 23:45:00,194.644,194.677,194.616,194.616,50200000.0
2005-02-07 23:46:00,194.672,194.672,194.646,194.65,33200000.0
2005-02-07 23:47:00,194.663,194.69,194.651,194.68,75100000.0
2005-02-07 23:48:00,194.671,194.671,194.636,194.665,19200000.0
2005-02-07 23:49:00,194.67,194.673,194.648,194.668,72699999.0
2005-02-07 23:50:00,194.624,194.653,194.605,194.653,76000000.0
2005-02-07 23:51:00,194.633,194.656,194.632,194.653,71000000.0
2005-02-07 23:52:00,194.644,194.644,194.608,194.611,24100000.0
2005-02-07 23:53:00,194.663,194.672,194.635,194.635,65299999.0
2005-02-07 23:54:00,194.624,194.662,194.618,194.66,74700000.0
2005-02-07 23:55:00,194.662,194.663,194.638,194.638,41600001.0
2005-02-07 23:56:00,194.633,194.694,194.628,194.694,58199999.0
2005-02-07 23:57:00,194.765,194.765,194.551,194.582,60300000.0
2005-02-07 23:58:00,194.712,194.78,194.657,194.657,85000000.0
2005-02-07 23:59:00,194.684,194.699,194.681,194.681,19600000.0
2005-02-08 00:00:00,194.693,194.707,194.668,194.706,49100000.0
2005-02-08 00:01:00,194.704,194.742,194.697,194.742,26000000.0
2005-02-08 00:02:00,194.728,194.728,194.688,194.715,35000000.0
2005-02-08 00:03:00,194.705,194.729,194.686,194.721,31400000.0
2005-02-08 00:04:00,194.693,194.704,194.666,194.704,30700000.0
2005-02-08 00:05:00,194.709,194.709,194.687,194.702,98400001.0
2005-02-08 00:06:00,194.69,194.698,194.673,194.673,39900000.0
2005-02-08 00:07:00,194.693,194.712,194.674,194.712,28300000.0
2005-02-08 00:08:00,194.691,194.729,194.69,194.728,45300000.0
2005-02-08 00:09:00,194.735,194.735,194.71,194.73,67400000.0
2005-02-08 00:10:00,194.719,194.727,194.68,194.72,45500000.0
2005-02-08 00:11:00,194.719,194.74,194.679,194.737,82799998.0
2005-02-08 00:12:00,194.762,194.776,194.746,194.774,54000000.0
2005-02-08 00:13:00,194.79,194.833,194.786,194.833,62100000.0
2005-02-08 00:14:00,194.828,194.856,194.8,194.842,90500000.0
2005-02-08 00:15:00,194.828,194.855,194.824,194.836,88199999.0
2005-02-08 00:16:00,194.836,194.85,194.735,194.735,59300000.0
2005-02-08 00:17:00,194.803,194.806,194.768,194.775,31700000.0
2005-02-08 00:18:00,194.735,194.804,194.728,194.752,38200000.0
2005-02-08 00:19:00,194.709,194.735,194.697,194.728,51200000.0
2005-02-08 00:20:00,194.725,194.773,194.725,194.753,89299999.0
2005-02-08 00:21:00,194.733,194.754,194.714,194.732,47500000.0
2005-02-08 00:22:00,194.688,194.735,194.688,194.735,33300000.0
2005-02-08 00:23:00,194.749,194.749,194.717,194.735,41200000.0
2005-02-08 00:24:00,194.749,194.756,194.711,194.717,54499999.0
2005-02-08 00:25:00,194.735,194.755,194.709,194.743,62199998.0
2005-02-08 00:26:00,194.755,194.763,194.723,194.734,33400000.0
2005-02-08 00:27:00,194.727,194.753,194.706,194.71,97599998.0
2005-02-08 00:28:00,194.689,194.707,194.674,194.707,49400000.0
2005-02-08 00:29:00,194.695,194.708,194.689,194.706,45399999.0
2005-02-08 00:30:00,194.708,194.72,194.703,194.707,45800000.0
2005-02-08 00:31:00,194.69,194.714,194.685,194.714,28400000.0
2005-02-08 00:32:00,194.683,194.698,194.646,194.698,49800000.0
2005-02-08 00:33:00,194.689,194.713,194.666,194.713,31200000.0
2005-02-08 00:34:00,194.717,194.717,194.65,194.672,55600000.0
2005-02-08 00:35:00,194.661,194.704,194.658,194.704,84299999.0
2005-02-08 00:36:00,194.715,194.727,194.649,194.649,53099999.0
2005-02-08 00:37:00,194.662,194.662,194.619,194.635,40300000.0
2005-02-08 00:38:00,194.644,194.644,194.618,194.618,50900001.0
2005-02-08 00:39:00,194.6,194.643,194.6,194.634,73799999.0
2005-02-08 00:40:00,194.647,194.769,194.645,194.719,39200000.0
2005-02-08 00:41:00,194.659,194.698,194.659,194.698,60299999.0
2005-02-08 00:42:00,194.704,194.705,194.685,194.689,26600000.0
2005-02-08 00:43:00,194.691,194.691,194.661,194.69,34400000.0
2005-02-08 00:44:00,194.707,194.707,194.636,194.652,33800000.0
2005-02-08 00:45:00,194.665,194.673,194.618,194.637,24000000.0
2005-02-08 00:46:00,194.665,194.683,194.595,194.595,29200000.0
2005-02-08 00:47:00,194.64,194.64,194.572,194.611,30500000.0
2005-02-08 00:48:00,194.599,194.619,194.57,194.619,33000000.0
2005-02-08 00:49:00,194.595,194.634,194.592,194.607,31900000.0
2005-02-08 00:50:00,194.651,194.651,194.619,194.632,42400000.0
2005-02-08 00:51:00,194.61,194.632,194.604,194.632,34300000.0
2005-02-08 00:52:00,194.657,194.657,194.625,194.638,31000000.0
2005-02-08 00:53:00,194.651,194.651,194.632,194.642,27900001.0
2005-02-08 00:54:00,194.616,194.633,194.579,194.633,35500000.0
2005-02-08 00:55:00,194.634,194.639,194.61,194.61,37600000.0
2005-02-08 00:56:00,194.632,194.632,194.562,194.568,58900000.0
2005-02-08 00:57:00,194.597,194.597,194.541,194.559,56700000.0
2005-02-08 00:58:00,194.581,194.585,194.551,194.557,42300000.0
2005-02-08 00:59:00,194.562,194.562,194.508,194.508,25600000.0
2005-02-08 01:00:00,194.507,194.513,194.492,194.513,31200000.0
2005-02-08 01:01:00,194.5,194.545,194.492,194.545,47600000.0
2005-02-08 01:02:00,194.583,194.591,194.519,194.588,53200000.0
2005-02-08 01:03:00,194.582,194.606,194.56,194.586,38300000.0
2005-02-08 01:04:00,194.561,194.612,194.561,194.584,43200000.0
2005-02-08 01:05:00,194.62,194.64,194.612,194.64,32000000.0
2005-02-08 01:06:00,194.627,194.627,194.593,194.604,34400000.0
2005-02-08 01:07:00,194.618,194.627,194.612,194.615,67600000.0
2005-02-08 01:08:00,194.638,194.69,194.632,194.672,33700000.0
2005-02-08 01:09:00,194.668,194.697,194.65,194.68,31600000.0
2005-02-08 01:10:00,194.592,194.685,194.592,194.685,43900000.0
2005-02-08 01:11:00,194.669,194.686,194.646,194.656,62500000.0
2005-02-08 01:12:00,194.649,194.665,194.618,194.64,54300000.0
2005-02-08 01:13:00,194.647,194.672,194.628,194.628,61299999.0
2005-02-08 01:14:00,194.68,194.683,194.642,194.665,59200000.0
2005-02-08 01:15:00,194.658,194.703,194.658,194.7,37400000.0
2005-02-08 01:16:00,194.71,194.71,194.653,194.655,83800002.0
2005-02-08 01:17:00,194.669,194.704,194.669,194.691,29900000.0
2005-02-08 01:18:00,194.654,194.69,194.62,194.69,33500000.0
2005-02-08 01:19:00,194.709,194.728,194.672,194.705,34100000.0
2005-02-08 01:20:00,194.706,194.707,194.674,194.686,68300000.0
2005-02-08 01:21:00,194.716,194.717,194.669,194.695,60400001.0
2005-02-08 01:22:00,194.682,194.706,194.662,194.662,62700001.0
2005-02-08 01:23:00,194.662,194.678,194.651,194.674,31300000.0
2005-02-08 01:24:00,194.689,194.713,194.688,194.713,69999999.0
2005-02-08 01:25:00,194.716,194.735,194.708,194.722,19500000.0
2005-02-08 01:26:00,194.721,194.753,194.717,194.751,70300001.0
2005-02-08 01:27:00,194.763,194.808,194.756,194.776,80500001.0
2005-02-08 01:28:00,194.783,194.82,194.783,194.82,49899999.0
2005-02-08 01:29:00,194.803,194.843,194.793,194.826,82300000.0
2005-02-08 01:30:00,194.835,194.835,194.813,194.829,77000001.0
2005-02-08 01:31:00,194.818,194.818,194.776,194.779,79000000.0
2005-02-08 01:32:00,194.773,194.834,194.773,194.827,64200000.0
2005-02-08 01:33:00,194.799,194.835,194.799,194.835,61900000.0
2005-02-08 01:34:00,194.834,194.834,194.756,194.756,52099999.0
2005-02-08 01:35:00,194.817,194.817,194.76,194.76,53500000.0
2005-02-08 01:36:00,194.763,194.781,194.718,194.718,55000001.0
2005-02-08 01:37:00,194.733,194.76,194.712,194.76,21200000.0
2005-02-08 01:38:00,194.742,194.752,194.702,194.726,31300000.0
2005-02-08 01:39:00,194.745,194.747,194.726,194.728,34300000.0
2005-02-08 01:40:00,194.727,194.739,194.71,194.73,94499999.0
2005-02-08 01:41:00,194.759,194.773,194.745,194.763,36200000.0
2005-02-08 01:42:00,194.736,194.754,194.717,194.73,70800000.0
2005-02-08 01:43:00,194.698,194.724,194.697,194.709,64700001.0
2005-02-08 01:44:00,194.7,194.734,194.688,194.709,40499999.0
2005-02-08 01:45:00,194.712,194.725,194.667,194.703,51900000.0
2005-02-08 01:46:00,194.687,194.694,194.659,194.687,67599999.0
2005-02-08 01:47:00,194.679,194.736,194.664,194.664,67100000.0
2005-02-08 01:48:00,194.691,194.722,194.683,194.7,34300000.0
2005-02-08 01:49:00,194.688,194.698,194.655,194.667,43000000.0
2005-02-08 01:50:00,194.696,194.726,194.68,194.72,99200000.0
2005-02-08 01:51:00,194.671,194.695,194.67,194.678,74899998.0
2005-02-08 01:52:00,194.676,194.729,194.676,194.729,88400000.0
2005-02-08 01:53:00,194.718,194.74,194.717,194.74,56000000.0
2005-02-08 01:54:00,194.717,194.717,194.669,194.697,71300000.0
2005-02-08 01:55:00,194.67,194.694,194.646,194.686,56000000.0
2005-02-08 01:56:00,194.695,194.753,194.693,194.74,46600000.0
2005-02-08 01:57:00,194.746,194.759,194.712,194.72,60000001.0
2005-02-08 01:58:00,194.779,194.779,194.733,194.733,52500000.0
2005-02-08 01:59:00,194.776,194.776,194.748,194.748,46900000.0
2005-02-08 02:00:00,194.734,194.74,194.722,194.73,28600000.0
2005-02-08 02:01:00,194.734,194.761,194.734,194.746,48500000.0
2005-02-08 02:02:00,194.752,194.772,194.726,194.772,22000000.0
2005-02-08 02:03:00,194.769,194.769,194.733,194.737,41000000.0
2005-02-08 02:04:00,194.721,194.743,194.7,194.741,53500000.0
2005-02-08 02:05:00,194.757,194.785,194.757,194.767,19900000.0
2005-02-08 02:06:00,194.77,194.78,194.724,194.724,54700000.0
2005-02-08 02:07:00,194.773,194.775,194.726,194.752,50000000.0
2005-02-08 02:08:00,194.782,194.794,194.768,194.79,55700000.0
2005-02-08 02:09:00,194.751,194.767,194.74,194.74,47600001.0
2005-02-08 02:10:00,194.721,194.747,194.721,194.743,73400000.0
2005-02-08 02:11:00,194.733,194.795,194.728,194.782,64800002.0
2005-02-08 02:12:00,194.774,194.817,194.762,194.817,48600000.0
2005-02-08 02:13:00,194.823,194.853,194.819,194.836,57700000.0
2005-02-08 02:14:00,194.847,194.854,194.803,194.838,36200000.0
2005-02-08 02:15:00,194.867,194.886,194.863,194.885,39900000.0
2005-02-08 02:16:00,194.907,194.925,194.884,194.917,41000000.0
2005-02-08 02:17:00,194.919,194.927,194.894,194.906,34100000.0
2005-02-08 02:18:00,194.892,194.919,194.892,194.919,43900000.0
2005-02-08 02:19:00,194.931,194.942,194.898,194.91,36000000.0
2005-02-08 02:20:00,194.92,194.935,194.903,194.935,41400000.0
2005-02-08 02:21:00,194.915,194.923,194.886,194.918,38400000.0
2005-02-08 02:22:00,194.904,194.922,194.851,194.851,32600000.0
2005-02-08 02:23:00,194.916,194.927,194.9,194.913,49900000.0
2005-02-08 02:24:00,194.937,194.945,194.921,194.932,38200000.0
2005-02-08 02:25:00,194.952,194.963,194.93,194.963,71800001.0
2005-02-08 02:26:00,194.975,194.976,194.884,194.884,35200000.0
2005-02-08 02:27:00,194.88,194.939,194.88,194.93,28200000.0
2005-02-08 02:28:00,194.951,194.955,194.904,194.925,39700000.0
2005-02-08 02:29:00,194.96,194.969,194.933,194.947,32600000.0
2005-02-08 02:30:00,194.969,194.985,194.96,194.968,73700000.0
2005-02-08 02:31:00,194.985,194.985,194.958,194.977,48800000.0
2005-02-08 02:32:00,194.951,194.973,194.931,194.931,64100000.0
2005-02-08 02:33:00,194.921,194.945,194.898,194.91,63000000.0
2005-02-08 02:34:00,194.932,194.932,194.898,194.918,44599999.0
2005-02-08 02:35:00,194.921,194.966,194.921,194.952,44000000.0
2005-02-08 02:36:00,194.939,194.95,194.913,194.943,41800000.0
2005-02-08 02:37:00,194.928,194.938,194.901,194.938,77699999.0
2005-02-08 02:38:00,194.913,194.962,194.913,194.955,39400000.0
2005-02-08 02:39:00,194.968,194.97,194.932,194.97,36600000.0
2005-02-08 02:40:00,194.959,194.994,194.94,194.992,71700000.0
2005-02-08 02:41:00,194.997,195.02,194.978,194.992,36200000.0
2005-02-08 02:42:00,195.017,195.023,195.009,195.009,64199999.0
2005-02-08 02:43:00,195.012,195.038,195.002,195.038,35900000.0
2005-02-08 02:44:00,195.023,195.075,195.018,195.075,52500000.0
2005-02-08 02:45:00,195.063,195.063,195.032,195.053,44900000.0
2005-02-08 02:46:00,195.031,195.075,195.03,195.03,62200000.0
2005-02-08 02:47:00,195.047,195.074,195.044,195.072,37800000.0
2005-02-08 02:48:00,195.046,195.094,195.046,195.056,60300001.0
2005-02-08 02:49:00,195.052,195.073,195.036,195.065,77499999.0
2005-02-08 02:50:00,195.059,195.075,195.03,195.056,41900000.0
2005-02-08 02:51:00,195.092,195.092,195.061,195.085,40100001.0
2005-02-08 02:52:00,195.053,195.095,195.053,195.054,39200000.0
2005-02-08 02:53:00,195.075,195.106,195.075,195.076,53300001.0
2005-02-08 02:54:00,195.082,195.097,195.036,195.074,42200000.0
2005-02-08 02:55:00,195.049,195.068,195.034,195.068,28100000.0
2005-02-08 02:56:00,195.058,195.1,195.051,195.082,67700001.0
2005-02-08 02:57:00,195.078,195.11,195.059,195.101,90600000.0
2005-02-08 02:58:00,195.105,195.105,195.065,195.065,27300000.0
2005-02-08 02:59:00,195.053,195.076,195.025,195.043,57400000.0
2005-02-08 03:00:00,195.029,195.052,195.022,195.042,45700000.0
2005-02-08 03:01:00,195.061,195.077,195.061,195.071,33100000.0
2005-02-08 03:02:00,195.073,195.073,195.035,195.044,79600001.0
2005-02-08 03:03:00,195.059,195.059,195.015,195.023,22000000.0
2005-02-08 03:04:00,195.022,195.022,194.96,194.982,48300000.0
2005-02-08 03:05:00,194.973,195.003,194.969,194.973,46300000.0
2005-02-08 03:06:00,194.977,194.988,194.945,194.965,51400000.0
2005-02-08 03:07:00,194.968,195.019,194.96,195.012,40600000.0
2005-02-08 03:08:00,195.012,195.046,194.982,194.982,39800000.0
2005-02-08 03:09:00,195.055,195.055,194.999,195.043,58500000.0
2005-02-08 03:10:00,195.044,195.055,195.0,195.054,70299999.0
2005-02-08 03:11:00,195.076,195.076,195.009,195.009,28400000.0
2005-02-08 03:12:00,195.027,195.043,195.015,195.033,58799999.0
2005-02-08 03:13:00,195.022,195.046,194.989,195.046,45600000.0
2005-02-08 03:14:00,195.053,195.062,195.048,195.06,32200000.0
2005-02-08 03:15:00,195.045,195.046,195.01,195.01,25100000.0
2005-02-08 03:16:00,194.962,194.965,194.894,194.894,33400000.0
2005-02-08 03:17:00,194.882,194.945,194.882,194.94,21100000.0
2005-02-08 03:18:00,194.943,194.965,194.89,194.89,23600000.0
2005-02-08 03:19:00,194.873,194.898,194.853,194.873,33000000.0
2005-02-08 03:20:00,194.874,194.911,194.865,194.905,25400000.0
2005-02-08 03:21:00,194.923,194.931,194.902,194.916,48200001.0
2005-02-08 03:22:00,194.896,194.913,194.878,194.903,80500000.0
2005-02-08 03:23:00,194.914,194.92,194.901,194.914,49600000.0
2005-02-08 03:24:00,194.922,194.942,194.914,194.936,75900000.0
2005-02-08 03:25:00,194.923,194.948,194.909,194.925,67000001.0
2005-02-08 03:26:00,194.944,194.956,194.928,194.929,37300000.0
2005-02-08 03:27:00,194.931,194.947,194.917,194.917,31400000.0
2005-02-08 03:28:00,194.949,194.963,194.932,194.963,27200000.0
2005-02-08 03:29:00,194.947,194.973,194.924,194.962,63400001.0
2005-02-08 03:30:00,194.945,194.945,194.887,194.916,34400001.0
2005-02-08 03:31:00,194.918,194.918,194.881,194.911,29000000.0
2005-02-08 03:32:00,194.887,194.899,194.875,194.894,45000000.0
2005-02-08 03:33:00,194.902,194.905,194.847,194.859,53100001.0
2005-02-08 03:34:00,194.821,194.89,194.821,194.862,71499999.0
2005-02-08 03:35:00,194.821,194.866,194.821,194.833,61000000.0
2005-02-08 03:36:00,194.826,194.84,194.797,194.801,60600000.0
2005-02-08 03:37:00,194.805,194.816,194.783,194.807,48300000.0
2005-02-08 03:38:00,194.756,194.818,194.756,194.818,39400000.0
2005-02-08 03:39:00,194.791,194.807,194.78,194.807,54100000.0
2005-02-08 03:40:00,194.784,194.796,194.778,194.791,50200000.0
2005-02-08 03:41:00,194.797,194.805,194.762,194.805,117900001.0
2005-02-08 03:42:00,194.821,194.827,194.803,194.815,55400001.0
2005-02-08 03:43:00,194.809,194.816,194.796,194.802,19600000.0
2005-02-08 03:44:00,194.821,194.824,194.809,194.823,29800000.0
2005-02-08 03:45:00,194.835,194.837,194.816,194.817,30000000.0
2005-02-08 03:46:00,194.823,194.843,194.818,194.825,45600000.0
2005-02-08 03:47:00,194.826,194.838,194.778,194.838,54300000.0
2005-02-08 03:48:00,194.839,194.848,194.823,194.83,25800000.0
2005-02-08 03:49:00,194.83,194.832,194.79,194.79,49900000.0
2005-02-08 03:50:00,194.781,194.832,194.781,194.832,31200000.0
2005-02-08 03:51:00,194.838,194.867,194.838,194.857,52900000.0
2005-02-08 03:52:00,194.83,194.863,194.83,194.855,81600000.0
2005-02-08 03:53:00,194.838,194.88,194.838,194.88,19600000.0
2005-02-08 03:54:00,194.876,194.888,194.837,194.837,67100000.0
2005-02-08 03:55:00,194.853,194.87,194.839,194.87,44100000.0
2005-02-08 03:56:00,194.821,194.83,194.789,194.789,44600000.0
2005-02-08 03:57:00,194.787,194.813,194.76,194.785,34700000.0
2005-02-08 03:58:00,194.815,194.824,194.78,194.799,54400000.0
2005-02-08 03:59:00,194.786,194.8,194.77,194.788,45100000.0
2005-02-08 04:00:00,194.796,194.829,194.796,194.823,65200000.0
2005-02-08 04:01:00,194.799,194.808,194.789,194.799,52699999.0
2005-02-08 04:02:00,194.788,194.8,194.768,194.795,65399999.0
2005-02-08 04:03:00,194.796,194.817,194.789,194.817,31600000.0
2005-02-08 04:04:00,194.773,194.802,194.767,194.783,22900000.0
2005-02-08 04:05:00,194.795,194.804,194.77,194.797,50200000.0
2005-02-08 04:06:00,194.817,194.832,194.803,194.809,30300000.0
2005-02-08 04:07:00,194.822,194.828,194.791,194.801,69299999.0
2005-02-08 04:08:00,194.827,194.827,194.811,194.825,82100001.0
2005-02-08 04:09:00,194.842,194.842,194.808,194.82,81600000.0
2005-02-08 04:10:00,194.824,194.834,194.801,194.821,43300000.0
2005-02-08 04:11:00,194.823,194.854,194.815,194.836,49000000.0
2005-02-08 04:12:00,194.827,194.845,194.813,194.813,49200001.0
2005-02-08 04:13:00,194.825,194.83,194.792,194.811,45100001.0
2005-02-08 04:14:00,194.789,194.811,194.789,194.807,31600000.0
2005-02-08 04:15:00,194.796,194.808,194.786,194.807,52900000.0
2005-02-08 04:16:00,194.798,194.807,194.789,194.807,56000000.0
2005-02-08 04:17:00,194.837,194.858,194.826,194.847,42300000.0
2005-02-08 04:18:00,194.861,194.865,194.842,194.842,57000000.0
2005-02-08 04:19:00,194.853,194.898,194.848,194.898,25200000.0
2005-02-08 04:20:00,194.886,194.899,194.872,194.877,30700000.0
2005-02-08 04:21:00,194.88,194.894,194.861,194.894,70800002.0
2005-02-08 04:22:00,194.886,194.886,194.823,194.823,35600000.0
2005-02-08 04:23:00,194.818,194.818,194.807,194.807,10400000.0
2005-02-08 04:24:00,194.794,194.88,194.768,194.88,65800000.0
2005-02-08 04:25:00,194.864,194.87,194.857,194.857,55700000.0
2005-02-08 04:26:00,194.88,194.894,194.831,194.854,61900001.0
2005-02-08 04:27:00,194.858,194.874,194.84,194.859,61700001.0
2005-02-08 04:28:00,194.85,194.862,194.829,194.85,55400000.0
2005-02-08 04:29:00,194.837,194.848,194.806,194.848,52400001.0
2005-02-08 04:30:00,194.895,194.896,194.783,194.792,27700000.0
2005-02-08 04:31:00,194.808,194.858,194.796,194.855,47300000.0
2005-02-08 04:32:00,194.852,194.868,194.837,194.855,24600000.0
2005-02-08 04:33:00,194.82,194.853,194.808,194.846,32200000.0
2005-02-08 04:34:00,194.805,194.819,194.778,194.808,40900000.0
2005-02-08 04:35:00,194.779,194.804,194.714,194.714,40800001.0
2005-02-08 04:36:00,194.756,194.77,194.729,194.77,59200000.0
2005-02-08 04:37:00,194.768,194.79,194.735,194.79,75900001.0
2005-02-08 04:38:00,194.801,194.812,194.785,194.785,66399999.0
2005-02-08 04:39:00,194.766,194.806,194.752,194.797,47400000.0
2005-02-08 04:40:00,194.786,194.79,194.725,194.78,69400001.0
2005-02-08 04:41:00,194.796,194.828,194.782,194.828,12800000.0
2005-02-08 04:42:00,194.812,194.823,194.775,194.775,40100000.0
2005-02-08 04:43:00,194.802,194.815,194.788,194.81,56800000.0
2005-02-08 04:44:00,194.825,194.842,194.805,194.824,70300001.0
2005-02-08 04:45:00,194.818,194.818,194.758,194.775,31700000.0
2005-02-08 04:46:00,194.799,194.799,194.77,194.785,19600000.0
2005-02-08 04:47:00,194.828,194.843,194.811,194.825,53100001.0
2005-02-08 04:48:00,194.838,194.868,194.828,194.858,54699999.0
2005-02-08 04:49:00,194.845,194.878,194.832,194.865,91100000.0
2005-02-08 04:50:00,194.86,194.875,194.807,194.807,89599999.0
2005-02-08 04:51:00,194.867,194.89,194.844,194.874,41800000.0
2005-02-08 04:52:00,194.896,194.907,194.837,194.907,84100000.0
2005-02-08 04:53:00,194.89,194.89,194.849,194.86,55299999.0
2005-02-08 04:54:00,194.846,194.877,194.831,194.861,54100000.0
2005-02-08 04:55:00,194.852,194.862,194.817,194.817,20400000.0
2005-02-08 04:56:00,194.865,194.865,194.799,194.82,28000000.0
2005-02-08 04:57:00,194.817,194.826,194.807,194.81,47600000.0
2005-02-08 04:58:00,194.76,194.82,194.76,194.795,56199999.0
2005-02-08 04:59:00,194.824,194.824,194.802,194.806,20600000.0
2005-02-08 05:00:00,194.811,194.811,194.764,194.782,20000000.0
2005-02-08 05:01:00,194.797,194.839,194.797,194.819,59799999.0
2005-02-08 05:02:00,194.822,194.842,194.804,194.842,84600001.0
2005-02-08 05:03:00,194.827,194.83,194.814,194.827,58400000.0
2005-02-08 05:04:00,194.843,194.874,194.828,194.872,56599999.0
2005-02-08 05:05:00,194.838,194.864,194.817,194.858,30700000.0
2005-02-08 05:06:00,194.861,194.878,194.853,194.853,83600001.0
2005-02-08 05:07:00,194.862,194.888,194.86,194.867,32100000.0
2005-02-08 05:08:00,194.855,194.876,194.855,194.855,97999999.0
2005-02-08 05:09:00,194.863,194.876,194.857,194.873,33300000.0
2005-02-08 05:10:00,194.868,194.878,194.851,194.867,36499999.0
2005-02-08 05:11:00,194.869,194.901,194.869,194.901,95299999.0
2005-02-08 05:12:00,194.886,194.903,194.881,194.881,75600000.0
2005-02-08 05:13:00,194.88,194.886,194.844,194.844,76599999.0
2005-02-08 05:14:00,194.848,194.853,194.82,194.83,46400000.0
2005-02-08 05:15:00,194.829,194.842,194.829,194.832,21600000.0
2005-02-08 05:16:00,194.842,194.842,194.819,194.828,47300000.0
2005-02-08 05:17:00,194.812,194.87,194.812,194.87,42500000.0
2005-02-08 05:18:00,194.846,194.86,194.806,194.86,49600000.0
2005-02-08 05:19:00,194.882,194.882,194.822,194.822,72600000.0
2005-02-08 05:20:00,194.857,194.871,194.842,194.871,33100000.0
2005-02-08 05:21:00,194.852,194.854,194.834,194.844,27000000.0
2005-02-08 05:22:00,194.847,194.866,194.828,194.853,58700000.0
2005-02-08 05:23:00,194.878,194.939,194.878,194.913,79100001.0
2005-02-08 05:24:00,194.934,194.935,194.88,194.88,39500000.0
2005-02-08 05:25:00,194.917,194.917,194.872,194.908,66800000.0
2005-02-08 05:26:00,194.889,194.908,194.882,194.895,49300000.0
2005-02-08 05:27:00,194.888,194.912,194.888,194.899,75300000.0
2005-02-08 05:28:00,194.909,194.926,194.894,194.915,68200000.0
2005-02-08 05:29:00,194.922,194.935,194.892,194.897,49899999.0
2005-02-08 05:30:00,194.944,194.944,194.91,194.926,27900000.0
2005-02-08 05:31:00,194.934,194.938,194.918,194.924,37600000.0
2005-02-08 05:32:00,194.941,194.941,194.864,194.864,52000000.0
2005-02-08 05:33:00,194.918,194.96,194.911,194.947,40000000.0
2005-02-08 05:34:00,194.935,194.935,194.891,194.916,46700000.0
2005-02-08 05:35:00,194.949,194.949,194.921,194.931,72700000.0
2005-02-08 05:36:00,194.92,194.965,194.92,194.952,92700000.0
2005-02-08 05:37:00,194.959,194.981,194.932,194.951,44100000.0
2005-02-08 05:38:00,194.941,194.994,194.928,194.994,28000000.0
2005-02-08 05:39:00,194.97,194.983,194.944,194.973,42100000.0
2005-02-08 05:40:00,194.935,194.963,194.904,194.963,28200000.0
2005-02-08 05:41:00,194.924,194.97,194.921,194.97,37000000.0
2005-02-08 05:42:00,194.939,194.955,194.917,194.93,41700000.0
2005-02-08 05:43:00,194.929,194.957,194.907,194.907,50200000.0
2005-02-08 05:44:00,194.962,194.962,194.911,194.924,36200000.0
2005-02-08 05:45:00,194.912,194.94,194.906,194.94,20200000.0
2005-02-08 05:46:00,194.943,194.946,194.903,194.904,70400001.0
2005-02-08 05:47:00,194.903,194.917,194.886,194.894,37000000.0
2005-02-08 05:48:00,194.868,194.919,194.856,194.919,77299999.0
2005-02-08 05:49:00,194.907,194.934,194.894,194.934,66600000.0
2005-02-08 05:50:00,194.921,194.943,194.918,194.935,102600000.0
2005-02-08 05:51:00,194.94,194.955,194.918,194.92,21600000.0
2005-02-08 05:52:00,194.947,194.988,194.916,194.988,40800000.0
2005-02-08 05:53:00,194.984,194.988,194.964,194.964,39100000.0
2005-02-08 05:54:00,194.976,194.991,194.97,194.97,35000000.0
2005-02-08 05:55:00,194.96,194.992,194.96,194.982,73100000.0
2005-02-08 05:56:00,194.975,195.0,194.959,194.968,44900000.0
2005-02-08 05:57:00,194.969,195.006,194.944,195.003,29100000.0
2005-02-08 05:58:00,195.019,195.019,194.983,195.001,41700000.0
2005-02-08 05:59:00,195.0,195.0,194.944,194.981,65300000.0
2005-02-08 06:00:00,194.977,194.982,194.952,194.954,42900000.0
2005-02-08 06:01:00,194.989,195.01,194.947,194.947,87600000.0
2005-02-08 06:02:00,194.958,195.012,194.958,195.012,44000001.0
2005-02-08 06:03:00,194.969,194.969,194.945,194.959,26400000.0
2005-02-08 06:04:00,194.943,194.968,194.907,194.968,70199999.0
2005-02-08 06:05:00,194.945,194.981,194.939,194.981,47000000.0
2005-02-08 06:06:00,194.971,194.983,194.944,194.974,35500000.0
2005-02-08 06:07:00,194.971,195.001,194.961,194.99,57100000.0
2005-02-08 06:08:00,194.992,194.993,194.953,194.973,55000000.0
2005-02-08 06:09:00,194.991,195.009,194.983,194.993,40100000.0
2005-02-08 06:10:00,194.989,195.034,194.987,195.026,63000000.0
2005-02-08 06:11:00,195.023,195.023,194.99,195.009,56099999.0
2005-02-08 06:12:00,195.008,195.052,195.008,195.044,42400000.0
2005-02-08 06:13:00,195.066,195.066,195.021,195.053,62900001.0
2005-02-08 06:14:00,195.042,195.045,195.022,195.044,64600001.0
2005-02-08 06:15:00,195.04,195.043,195.023,195.028,36200000.0
2005-02-08 06:16:00,195.065,195.081,195.04,195.081,45400000.0
2005-02-08 06:17:00,195.076,195.094,195.057,195.084,54600000.0
2005-02-08 06:18:00,195.089,195.089,195.072,195.089,59700000.0
2005-02-08 06:19:00,195.093,195.115,195.064,195.107,76000000.0
2005-02-08 06:20:00,195.103,195.103,195.066,195.093,34300000.0
2005-02-08 06:21:00,195.095,195.134,195.085,195.122,39100000.0
2005-02-08 06:22:00,195.127,195.142,195.032,195.032,33900000.0
2005-02-08 06:23:00,195.066,195.066,195.044,195.045,52300000.0
2005-02-08 06:24:00,195.027,195.043,194.993,195.04,72100000.0
2005-02-08 06:25:00,195.049,195.1,195.039,195.099,48100000.0
2005-02-08 06:26:00,195.094,195.112,195.069,195.104,68500000.0
2005-02-08 06:27:00,195.049,195.121,195.049,195.114,52000000.0
2005-02-08 06:28:00,195.104,195.111,195.073,195.096,27100000.0
2005-02-08 06:29:00,195.083,195.091,195.054,195.08,45900000.0
2005-02-08 06:30:00,195.056,195.06,195.036,195.043,41500000.0
2005-02-08 06:31:00,195.028,195.108,195.028,195.108,68299999.0
2005-02-08 06:32:00,195.114,195.114,195.039,195.057,54299999.0
2005-02-08 06:33:00,195.07,195.08,195.048,195.065,39500000.0
2005-02-08 06:34:00,195.042,195.044,195.013,195.028,36300000.0
2005-02-08 06:35:00,194.999,195.034,194.997,195.029,72300001.0
2005-02-08 06:36:00,195.023,195.068,195.011,195.068,41300000.0
2005-02-08 06:37:00,195.058,195.149,195.058,195.122,58000000.0
2005-02-08 06:38:00,195.121,195.139,195.109,195.118,51900000.0
2005-02-08 06:39:00,195.137,195.161,195.113,195.119,51700000.0
2005-02-08 06:40:00,195.101,195.132,195.101,195.13,69500000.0
2005-02-08 06:41:00,195.13,195.151,195.109,195.109,25400000.0
2005-02-08 06:42:00,195.157,195.181,195.154,195.181,67500000.0
2005-02-08 06:43:00,195.196,195.208,195.14,195.168,52000000.0
2005-02-08 06:44:00,195.166,195.174,195.145,195.167,69600000.0
2005-02-08 06:45:00,195.157,195.179,195.15,195.168,64900000.0
2005-02-08 06:46:00,195.145,195.146,195.095,195.141,40600000.0
2005-02-08 06:47:00,195.13,195.146,195.12,195.138,29400000.0
2005-02-08 06:48:00,195.137,195.155,195.135,195.143,58900000.0
2005-02-08 06:49:00,195.126,195.14,195.111,195.115,32200000.0
2005-02-08 06:50:00,195.135,195.135,195.09,195.134,51000000.0
2005-02-08 06:51:00,195.149,195.149,195.083,195.093,96800000.0
2005-02-08 06:52:00,195.087,195.11,195.081,195.091,46700000.0
2005-02-08 06:53:00,195.109,195.109,195.06,195.1,75300001.0
2005-02-08 06:54:00,195.074,195.096,195.074,195.084,76399999.0
2005-02-08 06:55:00,195.068,195.094,195.049,195.094,32700000.0
2005-02-08 06:56:00,195.098,195.118,195.051,195.092,67199999.0
2005-02-08 06:57:00,195.111,195.111,195.07,195.07,22600000.0
2005-02-08 06:58:00,195.046,195.093,195.046,195.091,47700000.0
2005-02-08 06:59:00,195.092,195.096,195.053,195.086,34100000.0
2005-02-08 07:00:00,195.076,195.097,195.053,195.097,72600001.0
2005-02-08 07:01:00,195.107,195.107,195.055,195.07,40400000.0
2005-02-08 07:02:00,195.071,195.085,195.033,195.076,46900000.0
2005-02-08 07:03:00,195.094,195.105,195.075,195.101,41100000.0
2005-02-08 07:04:00,195.095,195.111,195.08,195.08,64500001.0
2005-02-08 07:05:00,195.076,195.093,195.073,195.093,117599999.0
2005-02-08 07:06:00,195.076,195.086,195.063,195.068,67400000.0
2005-02-08 07:07:00,195.075,195.082,195.038,195.069,56800000.0
2005-02-08 07:08:00,195.093,195.093,195.046,195.064,32700000.0
2005-02-08 07:09:00,195.057,195.073,195.056,195.056,25400000.0
2005-02-08 07:10:00,195.066,195.076,195.061,195.076,42400000.0
2005-02-08 07:11:00,195.05,195.061,195.041,195.044,75600000.0
2005-02-08 07:12:00,195.058,195.083,195.036,195.083,26800000.0
2005-02-08 07:13:00,195.04,195.063,195.039,195.063,44800000.0
2005-02-08 07:14:00,195.054,195.069,195.039,195.048,63100001.0
2005-02-08 07:15:00,195.063,195.102,195.063,195.095,48600001.0
2005-02-08 07:16:00,195.085,195.108,195.083,195.093,55600000.0
2005-02-08 07:17:00,195.116,195.116,195.011,195.011,49200000.0
2005-02-08 07:18:00,195.073,195.099,195.058,195.058,39800000.0
2005-02-08 07:19:00,195.076,195.076,195.007,195.032,48699999.0
2005-02-08 07:20:00,195.033,195.045,195.02,195.042,63200000.0
2005-02-08 07:21:00,195.021,195.036,195.02,195.036,45100000.0
2005-02-08 07:22:00,195.016,195.016,194.973,194.99,34100000.0
2005-02-08 07:23:00,194.994,195.008,194.95,194.95,41100000.0
2005-02-08 07:24:00,194.98,194.99,194.968,194.987,75099999.0
2005-02-08 07:25:00,194.943,194.961,194.896,194.902,60400000.0
2005-02-08 07:26:00,194.938,194.967,194.916,194.967,29000000.0
2005-02-08 07:27:00,194.985,195.012,194.974,195.01,85800000.0
2005-02-08 07:28:00,195.025,195.03,194.994,194.997,53800000.0
2005-02-08 07:29:00,194.995,195.025,194.965,195.025,62699999.0
2005-02-08 07:30:00,195.024,195.061,195.022,195.032,72100000.0
2005-02-08 07:31:00,195.053,195.073,195.039,195.057,64400000.0
2005-02-08 07:32:00,195.046,195.072,195.036,195.072,90000001.0
2005-02-08 07:33:00,195.05,195.079,195.046,195.079,51200000.0
2005-02-08 07:34:00,195.067,195.08,195.035,195.035,30100000.0
2005-02-08 07:35:00,195.053,195.1,195.043,195.1,43800000.0
2005-02-08 07:36:00,195.088,195.125,195.062,195.12,41700000.0
2005-02-08 07:37:00,195.119,195.135,195.111,195.124,69300000.0
2005-02-08 07:38:00,195.109,195.128,195.099,195.105,41900000.0
2005-02-08 07:39:00,195.105,195.133,195.097,195.124,53200000.0
2005-02-08 07:40:00,195.152,195.152,195.096,195.119,65200001.0
2005-02-08 07:41:00,195.13,195.131,195.1,195.103,41100000.0
2005-02-08 07:42:00,195.115,195.134,195.108,195.131,22100000.0
2005-02-08 07:43:00,195.098,195.122,195.085,195.102,47099999.0
2005-02-08 07:44:00,195.137,195.137,195.107,195.121,25600000.0
2005-02-08 07:45:00,195.165,195.168,195.123,195.141,27900000.0
2005-02-08 07:46:00,195.141,195.151,195.118,195.124,27700000.0
2005-02-08 07:47:00,195.137,195.166,195.132,195.134,83900001.0
2005-02-08 07:48:00,195.114,195.151,195.114,195.125,43700000.0
2005-02-08 07:49:00,195.133,195.173,195.117,195.173,30900000.0
2005-02-08 07:50:00,195.171,195.175,195.151,195.17,59200001.0
2005-02-08 07:51:00,195.181,195.187,195.144,195.187,51000000.0
2005-02-08 07:52:00,195.161,195.189,195.161,195.175,86400000.0
2005-02-08 07:53:00,195.186,195.236,195.181,195.231,41600001.0
2005-02-08 07:54:00,195.218,195.222,195.194,195.209,53500000.0
2005-02-08 07:55:00,195.201,195.213,195.198,195.213,46100000.0
2005-02-08 07:56:00,195.206,195.246,195.199,195.214,74899999.0
2005-02-08 07:57:00,195.217,195.224,195.183,195.183,53299999.0
2005-02-08 07:58:00,195.177,195.197,195.168,195.184,86700000.0
2005-02-08 07:59:00,195.149,195.182,195.149,195.172,87300000.0
2005-02-08 08:00:00,195.192,195.2,195.174,195.184,31000000.0
2005-02-08 08:01:00,195.201,195.213,195.172,195.202,52200001.0
2005-02-08 08:02:00,195.239,195.239,195.193,195.208,39000000.0
2005-02-08 08:03:00,195.252,195.253,195.214,195.235,94500000.0
2005-02-08 08:04:00,195.223,195.245,195.211,195.228,28700000.0
2005-02-08 08:05:00,195.229,195.241,195.217,195.222,25800000.0
2005-02-08 08:06:00,195.219,195.22,195.18,195.199,49200000.0
2005-02-08 08:07:00,195.192,195.195,195.136,195.146,42500000.0
2005-02-08 08:08:00,195.145,195.158,195.122,195.126,77799999.0
2005-02-08 08:09:00,195.134,195.144,195.117,195.119,50300000.0
2005-02-08 08:10:00,195.136,195.15,195.115,195.122,25800000.0
2005-02-08 08:11:00,195.117,195.133,195.095,195.116,46900000.0
2005-02-08 08:12:00,195.122,195.126,195.077,195.108,57600000.0
2005-02-08 08:13:00,195.101,195.107,195.081,195.091,81700000.0
2005-02-08 08:14:00,195.108,195.108,195.066,195.089,27000000.0
2005-02-08 08:15:00,195.075,195.093,195.072,195.08,31600000.0
2005-02-08 08:16:00,195.083,195.101,195.049,195.097,63799999.0
2005-02-08 08:17:00,195.119,195.122,195.09,195.122,37600000.0
2005-02-08 08:18:00,195.113,195.12,195.102,195.12,25100000.0
2005-02-08 08:19:00,195.136,195.152,195.082,195.082,50699999.0
2005-02-08 08:20:00,195.139,195.176,195.138,195.176,23800000.0
2005-02-08 08:21:00,195.183,195.192,195.18,195.185,67700001.0
2005-02-08 08:22:00,195.18,195.183,195.15,195.167,41400000.0
2005-02-08 08:23:00,195.151,195.209,195.151,195.209,80200000.0
2005-02-08 08:24:00,195.227,195.242,195.201,195.242,35200000.0
2005-02-08 08:25:00,195.234,195.256,195.216,195.256,43300000.0
2005-02-08 08:26:00,195.239,195.256,195.233,195.245,75800001.0
2005-02-08 08:27:00,195.254,195.273,195.248,195.265,18800000.0
2005-02-08 08:28:00,195.287,195.296,195.274,195.29,61900000.0
2005-02-08 08:29:00,195.272,195.276,195.236,195.236,22400000.0
2005-02-08 08:30:00,195.245,195.252,195.202,195.224,37600000.0
2005-02-08 08:31:00,195.234,195.234,195.194,195.197,69900001.0
2005-02-08 08:32:00,195.195,195.198,195.173,195.173,70400000.0
2005-02-08 08:33:00,195.198,195.215,195.175,195.175,57900000.0
2005-02-08 08:34:00,195.197,195.207,195.185,195.207,73699998.0
2005-02-08 08:35:00,195.188,195.244,195.181,195.244,28000000.0
2005-02-08 08:36:00,195.233,195.282,195.212,195.282,52000000.0
2005-02-08 08:37:00,195.295,195.328,195.273,195.273,113700000.0
2005-02-08 08:38:00,195.272,195.281,195.247,195.258,57300000.0
2005-02-08 08:39:00,195.261,195.287,195.253,195.255,39100000.0
2005-02-08 08:40:00,195.266,195.299,195.263,195.291,42100000.0
2005-02-08 08:41:00,195.277,195.323,195.277,195.312,32900000.0
2005-02-08 08:42:00,195.298,195.333,195.287,195.302,50900000.0
2005-02-08 08:43:00,195.327,195.34,195.287,195.312,54999999.0
2005-02-08 08:44:00,195.335,195.351,195.315,195.351,87100000.0
2005-02-08 08:45:00,195.35,195.351,195.326,195.34,72400000.0
2005-02-08 08:46:00,195.329,195.339,195.317,195.331,37400000.0
2005-02-08 08:47:00,195.363,195.414,195.345,195.414,51200000.0
2005-02-08 08:48:00,195.431,195.467,195.431,195.45,51500000.0
2005-02-08 08:49:00,195.43,195.43,195.388,195.393,60600000.0
2005-02-08 08:50:00,195.391,195.404,195.337,195.355,37600000.0
2005-02-08 08:51:00,195.333,195.35,195.329,195.35,29800000.0
2005-02-08 08:52:00,195.344,195.378,195.326,195.378,69500000.0
2005-02-08 08:53:00,195.369,195.394,195.322,195.339,30000000.0
2005-02-08 08:54:00,195.352,195.359,195.302,195.305,24800000.0
2005-02-08 08:55:00,195.322,195.33,195.277,195.311,81400001.0
2005-02-08 08:56:00,195.302,195.401,195.302,195.377,62900001.0
2005-02-08 08:57:00,195.39,195.497,195.39,195.483,35100000.0
2005-02-08 08:58:00,195.452,195.479,195.432,195.445,71500000.0
2005-02-08 08:59:00,195.444,195.462,195.418,195.45,65399999.0
2005-02-08 09:00:00,195.417,195.451,195.403,195.451,47100000.0
2005-02-08 09:01:00,195.438,195.454,195.43,195.454,43900000.0
2005-02-08 09:02:00,195.462,195.469,195.411,195.42,41000000.0
2005-02-08 09:03:00,195.402,195.417,195.369,195.376,50200000.0
2005-02-08 09:04:00,195.385,195.394,195.373,195.38,70800000.0
2005-02-08 09:05:00,195.372,195.383,195.356,195.383,28300000.0
2005-02-08 09:06:00,195.376,195.376,195.354,195.365,71100000.0
2005-02-08 09:07:00,195.367,195.373,195.345,195.349,36800000.0
2005-02-08 09:08:00,195.322,195.361,195.295,195.295,26300000.0
2005-02-08 09:09:00,195.295,195.338,195.295,195.323,35900000.0
2005-02-08 09:10:00,195.329,195.329,195.291,195.294,54600000.0
2005-02-08 09:11:00,195.299,195.299,195.252,195.252,35700001.0
2005-02-08 09:12:00,195.253,195.266,195.214,195.214,62700000.0
2005-02-08 09:13:00,195.226,195.238,195.21,195.21,67900000.0
2005-02-08 09:14:00,195.17,195.197,195.139,195.174,64000000.0
2005-02-08 09:15:00,195.173,195.224,195.17,195.217,29100000.0
2005-02-08 09:16:00,195.24,195.255,195.217,195.238,69399999.0
2005-02-08 09:17:00,195.239,195.295,195.239,195.295,39600000.0
2005-02-08 09:18:00,195.28,195.323,195.273,195.315,57200000.0
2005-02-08 09:19:00,195.326,195.332,195.276,195.28,50900001.0
2005-02-08 09:20:00,195.25,195.25,195.204,195.216,48700000.0
2005-02-08 09:21:00,195.199,195.203,195.147,195.157,46600000.0
2005-02-08 09:22:00,195.122,195.167,195.095,195.095,93699999.0
2005-02-08 09:23:00,195.075,195.086,195.049,195.086,53300000.0
2005-02-08 09:24:00,195.079,195.105,195.062,195.105,51599999.0
2005-02-08 09:25:00,195.102,195.147,195.055,195.147,40700000.0
2005-02-08 09:26:00,195.185,195.187,195.122,195.153,36100000.0
2005-02-08 09:27:00,195.155,195.155,195.122,195.153,47400000.0
2005-02-08 09:28:00,195.143,195.195,195.133,195.179,45900000.0
2005-02-08 09:29:00,195.151,195.173,195.136,195.136,115000001.0
2005-02-08 09:30:00,195.144,195.157,195.121,195.132,32100000.0
2005-02-08 09:31:00,195.136,195.168,195.132,195.145,55100000.0
2005-02-08 09:32:00,195.14,195.173,195.139,195.151,56000001.0
2005-02-08 09:33:00,195.181,195.236,195.172,195.229,26900000.0
2005-02-08 09:34:00,195.249,195.279,195.24,195.278,54900000.0
2005-02-08 09:35:00,195.268,195.287,195.26,195.284,42100000.0
2005-02-08 09:36:00,195.302,195.315,195.291,195.295,61900000.0
2005-02-08 09:37:00,195.283,195.296,195.25,195.25,43400000.0
2005-02-08 09:38:00,195.242,195.275,195.24,195.275,43300000.0
2005-02-08 09:39:00,195.284,195.326,195.277,195.325,54600000.0
2005-02-08 09:40:00,195.322,195.323,195.296,195.307,28300000.0
2005-02-08 09:41:00,195.31,195.324,195.28,195.29,39700000.0
2005-02-08 09:42:00,195.295,195.333,195.294,195.32,47600001.0
2005-02-08 09:43:00,195.33,195.337,195.304,195.319,49399999.0
2005-02-08 09:44:00,195.307,195.31,195.272,195.308,75900001.0
2005-02-08 09:45:00,195.314,195.334,195.314,195.325,61600000.0
2005-02-08 09:46:00,195.306,195.335,195.29,195.294,36600000.0
2005-02-08 09:47:00,195.273,195.288,195.242,195.257,84600002.0
2005-02-08 09:48:00,195.236,195.26,195.232,195.256,36300000.0
2005-02-08 09:49:00,195.253,195.285,195.253,195.263,34600000.0
2005-02-08 09:50:00,195.278,195.28,195.248,195.259,37500000.0
2005-02-08 09:51:00,195.243,195.282,195.221,195.272,56000000.0
2005-02-08 09:52:00,195.266,195.296,195.251,195.251,110500001.0
2005-02-08 09:53:00,195.255,195.313,195.24,195.287,46100000.0
2005-02-08 09:54:00,195.292,195.366,195.292,195.335,59600000.0
2005-02-08 09:55:00,195.321,195.334,195.299,195.324,46200000.0
2005-02-08 09:56:00,195.322,195.342,195.315,195.342,64200001.0
2005-02-08 09:57:00,195.337,195.358,195.312,195.319,74400000.0
2005-02-08 09:58:00,195.306,195.315,195.274,195.315,17500000.0
2005-02-08 09:59:00,195.307,195.32,195.28,195.293,56900000.0
2005-02-08 10:00:00,195.283,195.341,195.277,195.333,47099999.0
2005-02-08 10:01:00,195.32,195.379,195.306,195.354,47800000.0
2005-02-08 10:02:00,195.38,195.38,195.359,195.363,60799998.0
2005-02-08 10:03:00,195.347,195.359,195.336,195.349,44300000.0
2005-02-08 10:04:00,195.332,195.35,195.328,195.346,27800000.0
2005-02-08 10:05:00,195.321,195.321,195.285,195.285,35500000.0
2005-02-08 10:06:00,195.273,195.294,195.267,195.289,50099999.0
2005-02-08 10:07:00,195.303,195.311,195.27,195.27,40200000.0
2005-02-08 10:08:00,195.282,195.298,195.272,195.286,62300001.0
2005-02-08 10:09:00,195.283,195.326,195.277,195.326,49899999.0
2005-02-08 10:10:00,195.333,195.394,195.313,195.394,32300000.0
2005-02-08 10:11:00,195.394,195.433,195.394,195.428,51300000.0
2005-02-08 10:12:00,195.441,195.457,195.425,195.452,57800000.0
2005-02-08 10:13:00,195.44,195.444,195.411,195.43,31000000.0
2005-02-08 10:14:00,195.455,195.475,195.377,195.381,36000000.0
2005-02-08 10:15:00,195.386,195.394,195.372,195.392,75799999.0
2005-02-08 10:16:00,195.379,195.382,195.331,195.351,45400000.0
2005-02-08 10:17:00,195.354,195.375,195.353,195.375,89699999.0
2005-02-08 10:18:00,195.368,195.387,195.359,195.387,66200000.0
2005-02-08 10:19:00,195.374,195.374,195.302,195.348,71100000.0
2005-02-08 10:20:00,195.344,195.347,195.311,195.343,57100001.0
2005-02-08 10:21:00,195.341,195.408,195.341,195.383,55500000.0
2005-02-08 10:22:00,195.404,195.417,195.379,195.396,45799999.0
2005-02-08 10:23:00,195.371,195.371,195.315,195.34,63400000.0
2005-02-08 10:24:00,195.383,195.419,195.362,195.419,61900000.0
2005-02-08 10:25:00,195.387,195.422,195.382,195.401,25600000.0
2005-02-08 10:26:00,195.385,195.395,195.346,195.374,25000000.0
2005-02-08 10:27:00,195.39,195.39,195.353,195.366,66700000.0
2005-02-08 10:28:00,195.362,195.405,195.352,195.395,48800000.0
2005-02-08 10:29:00,195.409,195.425,195.379,195.425,82400000.0
2005-02-08 10:30:00,195.446,195.513,195.436,195.513,55400000.0
2005-02-08 10:31:00,195.524,195.525,195.471,195.49,60800000.0
2005-02-08 10:32:00,195.521,195.546,195.521,195.538,79300000.0
2005-02-08 10:33:00,195.535,195.557,195.51,195.51,90500000.0
2005-02-08 10:34:00,195.557,195.593,195.52,195.561,59300000.0
2005-02-08 10:35:00,195.565,195.599,195.542,195.542,43599999.0
2005-02-08 10:36:00,195.541,195.569,195.521,195.521,50500000.0
2005-02-08 10:37:00,195.511,195.555,195.502,195.55,25400000.0
2005-02-08 10:38:00,195.555,195.556,195.522,195.533,94300000.0
2005-02-08 10:39:00,195.527,195.527,195.486,195.501,33000000.0
2005-02-08 10:40:00,195.478,195.478,195.402,195.403,36200000.0
2005-02-08 10:41:00,195.406,195.427,195.383,195.394,41400001.0
2005-02-08 10:42:00,195.369,195.391,195.354,195.369,60700000.0
2005-02-08 10:43:00,195.356,195.385,195.335,195.367,95800000.0
2005-02-08 10:44:00,195.393,195.42,195.388,195.408,103700000.0
2005-02-08 10:45:00,195.437,195.437,195.389,195.412,58500000.0
2005-02-08 10:46:00,195.393,195.416,195.389,195.411,70000002.0
2005-02-08 10:47:00,195.408,195.435,195.391,195.4,60300000.0
2005-02-08 10:48:00,195.444,195.466,195.425,195.44,89199999.0
2005-02-08 10:49:00,195.425,195.425,195.373,195.406,98900001.0
2005-02-08 10:50:00,195.388,195.42,195.37,195.381,57999999.0
2005-02-08 10:51:00,195.353,195.353,195.307,195.313,32100000.0
2005-02-08 10:52:00,195.309,195.332,195.291,195.318,53600000.0
2005-02-08 10:53:00,195.349,195.384,195.34,195.372,34700000.0
2005-02-08 10:54:00,195.403,195.455,195.394,195.455,41100000.0
2005-02-08 10:55:00,195.464,195.529,195.46,195.529,44300000.0
2005-02-08 10:56:00,195.506,195.56,195.506,195.527,70500001.0
2005-02-08 10:57:00,195.564,195.587,195.544,195.545,25900000.0
2005-02-08 10:58:00,195.565,195.647,195.565,195.646,44400001.0
2005-02-08 10:59:00,195.635,195.635,195.584,195.59,31500000.0
2005-02-08 11:00:00,195.558,195.594,195.556,195.583,73300001.0
2005-02-08 11:01:00,195.593,195.614,195.593,195.602,25100000.0
2005-02-08 11:02:00,195.598,195.615,195.583,195.615,65700000.0
2005-02-08 11:03:00,195.647,195.669,195.628,195.656,25800000.0
2005-02-08 11:04:00,195.663,195.683,195.645,195.676,28000000.0
2005-02-08 11:05:00,195.682,195.71,195.682,195.692,37699999.0
2005-02-08 11:06:00,195.707,195.715,195.676,195.695,48500000.0
2005-02-08 11:07:00,195.698,195.714,195.687,195.691,22900000.0
2005-02-08 11:08:00,195.707,195.707,195.672,195.689,43900000.0
2005-02-08 11:09:00,195.732,195.742,195.692,195.7,83099999.0
2005-02-08 11:10:00,195.694,195.701,195.67,195.678,40700000.0
2005-02-08 11:11:00,195.67,195.69,195.658,195.658,41400000.0
2005-02-08 11:12:00,195.655,195.675,195.63,195.675,65200000.0
2005-02-08 11:13:00,195.689,195.692,195.641,195.663,52900000.0
2005-02-08 11:14:00,195.686,195.69,195.654,195.656,24100000.0
2005-02-08 11:15:00,195.674,195.684,195.649,195.683,90300000.0
2005-02-08 11:16:00,195.697,195.706,195.678,195.696,97000000.0
2005-02-08 11:17:00,195.687,195.749,195.687,195.745,62200000.0
2005-02-08 11:18:00,195.698,195.739,195.674,195.738,63400000.0
2005-02-08 11:19:00,195.731,195.749,195.698,195.728,56100000.0
2005-02-08 11:20:00,195.743,195.795,195.717,195.783,34900000.0
2005-02-08 11:21:00,195.795,195.795,195.736,195.744,70599999.0
2005-02-08 11:22:00,195.765,195.767,195.717,195.755,34300000.0
2005-02-08 11:23:00,195.752,195.77,195.72,195.72,27900000.0
2005-02-08 11:24:00,195.714,195.728,195.702,195.705,78400000.0
2005-02-08 11:25:00,195.727,195.741,195.712,195.729,32800000.0
2005-02-08 11:26:00,195.718,195.723,195.669,195.72,88800000.0
2005-02-08 11:27:00,195.71,195.719,195.7,195.713,42300000.0
2005-02-08 11:28:00,195.715,195.715,195.681,195.692,58599999.0
2005-02-08 11:29:00,195.711,195.711,195.638,195.643,51200000.0
2005-02-08 11:30:00,195.633,195.665,195.609,195.644,73700001.0
2005-02-08 11:31:00,195.649,195.669,195.623,195.638,52599999.0
2005-02-08 11:32:00,195.621,195.673,195.619,195.645,27900000.0
2005-02-08 11:33:00,195.621,195.645,195.607,195.625,46300000.0
2005-02-08 11:34:00,195.625,195.651,195.611,195.63,37300000.0
2005-02-08 11:35:00,195.618,195.652,195.61,195.641,44200000.0
2005-02-08 11:36:00,195.644,195.646,195.61,195.631,70100000.0
2005-02-08 11:37:00,195.619,195.634,195.582,195.585,74399998.0
2005-02-08 11:38:00,195.591,195.633,195.579,195.625,63000001.0
2005-02-08 11:39:00,195.59,195.615,195.58,195.605,41100000.0
2005-02-08 11:40:00,195.594,195.62,195.584,195.616,65800000.0
2005-02-08 11:41:00,195.611,195.611,195.576,195.591,7100000.0
2005-02-08 11:42:00,195.61,195.62,195.592,195.608,49900000.0
2005-02-08 11:43:00,195.631,195.729,195.631,195.69,58700000.0
2005-02-08 11:44:00,195.706,195.706,195.676,195.695,47700000.0
2005-02-08 11:45:00,195.685,195.744,195.685,195.703,53500000.0
2005-02-08 11:46:00,195.734,195.785,195.714,195.785,44700000.0
2005-02-08 11:47:00,195.795,195.828,195.785,195.81,44100000.0
2005-02-08 11:48:00,195.793,195.848,195.793,195.848,50500000.0
2005-02-08 11:49:00,195.823,195.853,195.819,195.835,47800001.0
2005-02-08 11:50:00,195.844,195.845,195.793,195.793,47100000.0
2005-02-08 11:51:00,195.823,195.823,195.771,195.778,29200000.0
2005-02-08 11:52:00,195.797,195.815,195.773,195.804,45000001.0
2005-02-08 11:53:00,195.842,195.851,195.805,195.825,39800000.0
2005-02-08 11:54:00,195.851,195.859,195.812,195.827,43600000.0
2005-02-08 11:55:00,195.859,195.898,195.822,195.898,44600000.0
2005-02-08 11:56:00,195.906,195.912,195.853,195.885,70800000.0
2005-02-08 11:57:00,195.879,195.931,195.878,195.906,61500000.0
2005-02-08 11:58:00,195.932,195.974,195.907,195.961,32400001.0
2005-02-08 11:59:00,195.997,196.039,195.969,196.001,46200000.0
2005-02-08 12:00:00,196.006,196.021,195.983,196.015,47100000.0
2005-02-08 12:01:00,196.031,196.038,195.974,195.986,53700000.0
2005-02-08 12:02:00,196.011,196.08,196.001,196.075,62600000.0
2005-02-08 12:03:00,196.073,196.119,196.047,196.107,23400000.0
2005-02-08 12:04:00,196.088,196.109,196.079,196.109,26000000.0
2005-02-08 12:05:00,196.09,196.147,196.071,196.134,35200000.0
2005-02-08 12:06:00,196.152,196.152,196.098,196.098,82499999.0
2005-02-08 12:07:00,196.123,196.141,196.105,196.105,75100000.0
2005-02-08 12:08:00,196.13,196.154,196.119,196.138,38100000.0
2005-02-08 12:09:00,196.158,196.158,196.12,196.136,42200001.0
2005-02-08 12:10:00,196.15,196.178,196.135,196.171,49299999.0
2005-02-08 12:11:00,196.153,196.187,196.144,196.162,58900000.0
2005-02-08 12:12:00,196.144,196.163,196.142,196.155,62900001.0
2005-02-08 12:13:00,196.134,196.147,196.116,196.134,31500000.0
2005-02-08 12:14:00,196.103,196.136,196.095,196.127,49799999.0
2005-02-08 12:15:00,196.109,196.109,196.048,196.072,58000000.0
2005-02-08 12:16:00,196.067,196.096,196.052,196.072,76600002.0
2005-02-08 12:17:00,196.11,196.125,196.072,196.094,60100001.0
2005-02-08 12:18:00,196.118,196.119,196.086,196.1,39700000.0
2005-02-08 12:19:00,196.097,196.118,196.075,196.118,63599999.0
2005-02-08 12:20:00,196.114,196.132,196.097,196.097,25400000.0
2005-02-08 12:21:00,196.102,196.118,196.072,196.088,51400000.0
2005-02-08 12:22:00,196.086,196.086,196.031,196.037,21100000.0
2005-02-08 12:23:00,196.071,196.071,196.0,196.013,62000000.0
2005-02-08 12:24:00,196.005,196.069,196.005,196.069,61200001.0
2005-02-08 12:25:00,196.08,196.091,196.04,196.059,20600000.0
2005-02-08 12:26:00,196.039,196.074,196.029,196.074,44100000.0
2005-02-08 12:27:00,196.076,196.078,196.048,196.065,25700000.0
2005-02-08 12:28:00,196.073,196.09,196.039,196.082,38000000.0
2005-02-08 12:29:00,196.099,196.103,196.027,196.029,77500000.0
2005-02-08 12:30:00,196.052,196.072,196.028,196.066,54700001.0
2005-02-08 12:31:00,196.087,196.088,196.027,196.027,63800001.0
2005-02-08 12:32:00,196.022,196.03,195.973,196.008,25700000.0
2005-02-08 12:33:00,195.993,195.995,195.949,195.962,23900000.0
2005-02-08 12:34:00,195.956,196.011,195.941,196.011,32300000.0
2005-02-08 12:35:00,196.018,196.029,195.951,196.003,58300000.0
2005-02-08 12:36:00,196.05,196.066,196.016,196.066,76500000.0
2005-02-08 12:37:00,196.095,196.1,196.05,196.068,46600000.0
2005-02-08 12:38:00,196.054,196.058,196.028,196.043,42900000.0
2005-02-08 12:39:00,196.025,196.05,196.003,196.005,61600000.0
2005-02-08 12:40:00,196.01,196.01,195.987,195.995,75899999.0
2005-02-08 12:41:00,195.977,196.005,195.962,196.0,55900000.0
2005-02-08 12:42:00,195.995,196.009,195.96,195.963,77200000.0
2005-02-08 12:43:00,195.967,195.967,195.909,195.912,32100000.0
2005-02-08 12:44:00,195.949,195.949,195.918,195.922,55999999.0
2005-02-08 12:45:00,195.922,195.922,195.887,195.893,57800000.0
2005-02-08 12:46:00,195.864,195.884,195.845,195.882,33800000.0
2005-02-08 12:47:00,195.867,195.899,195.859,195.899,52499999.0
2005-02-08 12:48:00,195.915,195.942,195.888,195.931,54800000.0
2005-02-08 12:49:00,195.952,195.978,195.945,195.953,51900000.0
2005-02-08 12:50:00,195.985,195.989,195.948,195.95,61600000.0
2005-02-08 12:51:00,195.969,196.03,195.964,196.008,55100000.0
2005-02-08 12:52:00,196.007,196.044,195.977,196.027,45000000.0
2005-02-08 12:53:00,196.028,196.037,195.939,195.939,98299999.0
2005-02-08 12:54:00,195.96,195.96,195.813,195.889,45800000.0
2005-02-08 12:55:00,195.881,195.904,195.862,195.904,50600000.0
2005-02-08 12:56:00,195.902,195.919,195.86,195.898,87599999.0
2005-02-08 12:57:00,195.899,195.953,195.897,195.949,27100000.0
2005-02-08 12:58:00,195.93,195.93,195.826,195.826,65600000.0
2005-02-08 12:59:00,195.831,195.848,195.799,195.841,35900000.0
2005-02-08 13:00:00,195.835,195.85,195.814,195.817,90300001.0
2005-02-08 13:01:00,195.798,195.834,195.781,195.813,38100000.0
2005-02-08 13:02:00,195.798,195.803,195.78,195.791,75500001.0
2005-02-08 13:03:00,195.833,195.879,195.814,195.879,59300000.0
2005-02-08 13:04:00,195.866,195.934,195.848,195.919,41200000.0
2005-02-08 13:05:00,195.928,195.978,195.907,195.978,84100000.0
2005-02-08 13:06:00,195.977,195.995,195.95,195.984,68800000.0
2005-02-08 13:07:00,195.954,196.005,195.952,195.997,50500000.0
2005-02-08 13:08:00,196.013,196.038,195.999,196.038,44800000.0
2005-02-08 13:09:00,196.034,196.034,195.968,195.969,32600000.0
2005-02-08 13:10:00,195.969,195.994,195.957,195.965,45700000.0
2005-02-08 13:11:00,195.974,196.018,195.974,196.007,45000000.0
2005-02-08 13:12:00,196.005,196.017,195.982,196.01,64000000.0
2005-02-08 13:13:00,196.024,196.043,196.016,196.018,39899999.0
2005-02-08 13:14:00,196.015,196.034,195.988,195.992,73900001.0
2005-02-08 13:15:00,196.003,196.021,195.967,195.967,58900000.0
2005-02-08 13:16:00,195.946,195.993,195.942,195.991,67600000.0
2005-02-08 13:17:00,195.975,195.999,195.952,195.952,71700000.0
2005-02-08 13:18:00,195.97,195.97,195.936,195.968,72300001.0
2005-02-08 13:19:00,195.967,195.981,195.948,195.972,64500001.0
2005-02-08 13:20:00,195.992,195.992,195.954,195.989,89700001.0
2005-02-08 13:21:00,195.991,196.009,195.967,195.967,46100000.0
2005-02-08 13:22:00,195.977,196.001,195.964,195.993,28100000.0
2005-02-08 13:23:00,196.016,196.034,196.002,196.03,59999999.0
2005-02-08 13:24:00,196.03,196.03,195.987,196.018,35200000.0
2005-02-08 13:25:00,196.016,196.029,195.999,196.023,58000001.0
2005-02-08 13:26:00,196.065,196.065,196.026,196.031,49400000.0
2005-02-08 13:27:00,196.028,196.038,195.988,196.031,59600000.0
2005-02-08 13:28:00,196.048,196.064,196.019,196.058,50800000.0
2005-02-08 13:29:00,196.082,196.121,196.082,196.101,20900000.0
2005-02-08 13:30:00,196.086,196.117,196.085,196.107,57500000.0
2005-02-08 13:31:00,196.139,196.151,196.115,196.12,74400001.0
2005-02-08 13:32:00,196.119,196.167,196.117,196.153,62300000.0
2005-02-08 13:33:00,196.181,196.209,196.167,196.191,33500000.0
2005-02-08 13:34:00,196.203,196.221,196.178,196.202,59800000.0
2005-02-08 13:35:00,196.198,196.266,196.196,196.266,25900000.0
2005-02-08 13:36:00,196.277,196.295,196.273,196.284,25400000.0
2005-02-08 13:37:00,196.265,196.265,196.238,196.242,50399999.0
2005-02-08 13:38:00,196.234,196.257,196.213,196.222,35599999.0
2005-02-08 13:39:00,196.251,196.262,196.237,196.256,62800000.0
2005-02-08 13:40:00,196.236,196.236,196.184,196.195,85899999.0
2005-02-08 13:41:00,196.204,196.213,196.165,196.183,39100000.0
2005-02-08 13:42:00,196.155,196.173,196.14,196.166,46100000.0
2005-02-08 13:43:00,196.163,196.186,196.151,196.168,53500000.0
2005-02-08 13:44:00,196.147,196.188,196.147,196.177,48000000.0
2005-02-08 13:45:00,196.171,196.197,196.167,196.19,53300000.0
2005-02-08 13:46:00,196.185,196.192,196.173,196.182,44800000.0
2005-02-08 13:47:00,196.206,196.214,196.187,196.212,61400000.0
2005-02-08 13:48:00,196.201,196.204,196.115,196.115,53500000.0
2005-02-08 13:49:00,196.144,196.144,196.088,196.109,73900000.0
2005-02-08 13:50:00,196.117,196.119,196.065,196.095,40500000.0
2005-02-08 13:51:00,196.108,196.146,196.089,196.14,36700000.0
2005-02-08 13:52:00,196.121,196.121,196.061,196.072,60899999.0
2005-02-08 13:53:00,196.067,196.092,196.06,196.079,42500000.0
2005-02-08 13:54:00,196.081,196.093,196.06,196.093,34900000.0
2005-02-08 13:55:00,196.06,196.088,196.059,196.079,45400000.0
2005-02-08 13:56:00,196.077,196.106,196.071,196.106,45200000.0
2005-02-08 13:57:00,196.128,196.132,196.098,196.125,49400000.0
2005-02-08 13:58:00,196.128,196.177,196.121,196.177,71100000.0
2005-02-08 13:59:00,196.175,196.254,196.148,196.254,47500000.0
2005-02-08 14:00:00,196.267,196.286,196.167,196.179,43000000.0
2005-02-08 14:01:00,196.17,196.202,196.17,196.202,51700001.0
2005-02-08 14:02:00,196.182,196.262,196.182,196.256,55800001.0
2005-02-08 14:03:00,196.233,196.307,196.233,196.279,40300000.0
2005-02-08 14:04:00,196.271,196.303,196.254,196.257,45800000.0
2005-02-08 14:05:00,196.261,196.263,196.22,196.242,97399999.0
2005-02-08 14:06:00,196.229,196.253,196.214,196.239,44400001.0
2005-02-08 14:07:00,196.234,196.235,196.209,196.21,62900000.0
2005-02-08 14:08:00,196.208,196.242,196.199,196.223,26600000.0
2005-02-08 14:09:00,196.237,196.254,196.234,196.244,61600000.0
2005-02-08 14:10:00,196.265,196.275,196.234,196.234,27900000.0
2005-02-08 14:11:00,196.247,196.283,196.247,196.276,64099999.0
2005-02-08 14:12:00,196.311,196.326,196.3,196.315,43499999.0
2005-02-08 14:13:00,196.319,196.383,196.297,196.383,74200000.0
2005-02-08 14:14:00,196.386,196.386,196.326,196.341,70200001.0
2005-02-08 14:15:00,196.336,196.336,196.298,196.321,60900000.0
2005-02-08 14:16:00,196.346,196.382,196.328,196.367,25300000.0
2005-02-08 14:17:00,196.328,196.355,196.303,196.303,49000000.0
2005-02-08 14:18:00,196.313,196.313,196.242,196.242,37200000.0
2005-02-08 14:19:00,196.26,196.29,196.252,196.278,66900000.0
2005-02-08 14:20:00,196.282,196.291,196.269,196.29,58700000.0
2005-02-08 14:21:00,196.3,196.305,196.28,196.303,54300000.0
2005-02-08 14:22:00,196.313,196.345,196.309,196.313,48700000.0
2005-02-08 14:23:00,196.303,196.313,196.269,196.303,52300000.0
2005-02-08 14:24:00,196.281,196.297,196.254,196.266,61200001.0
2005-02-08 14:25:00,196.272,196.284,196.253,196.273,51000000.0
2005-02-08 14:26:00,196.272,196.272,196.225,196.225,39099999.0
2005-02-08 14:27:00,196.197,196.208,196.175,196.208,34700000.0
2005-02-08 14:28:00,196.2,196.228,196.187,196.214,59500001.0
2005-02-08 14:29:00,196.18,196.241,196.17,196.241,34000000.0
2005-02-08 14:30:00,196.188,196.212,196.181,196.212,77100000.0
2005-02-08 14:31:00,196.216,196.239,196.216,196.239,16800000.0
2005-02-08 14:32:00,196.255,196.26,196.234,196.246,60500001.0
2005-02-08 14:33:00,196.267,196.267,196.223,196.237,67500000.0
2005-02-08 14:34:00,196.226,196.241,196.218,196.22,46200000.0
2005-02-08 14:35:00,196.228,196.236,196.21,196.236,84700001.0
2005-02-08 14:36:00,196.262,196.264,196.237,196.252,24300000.0
2005-02-08 14:37:00,196.262,196.28,196.233,196.243,51799999.0
2005-02-08 14:38:00,196.274,196.294,196.274,196.288,49100001.0
2005-02-08 14:39:00,196.275,196.302,196.268,196.282,41900000.0
2005-02-08 14:40:00,196.284,196.31,196.273,196.31,32300000.0
2005-02-08 14:41:00,196.318,196.343,196.308,196.32,19000000.0
2005-02-08 14:42:00,196.315,196.324,196.295,196.305,29900000.0
2005-02-08 14:43:00,196.312,196.318,196.27,196.27,27700000.0
2005-02-08 14:44:00,196.281,196.281,196.254,196.278,30300000.0
2005-02-08 14:45:00,196.267,196.274,196.244,196.244,22200000.0
2005-02-08 14:46:00,196.251,196.268,196.241,196.256,64000000.0
2005-02-08 14:47:00,196.271,196.282,196.255,196.255,38300000.0
2005-02-08 14:48:00,196.25,196.271,196.227,196.236,59400000.0
2005-02-08 14:49:00,196.238,196.255,196.213,196.215,83299999.0
2005-02-08 14:50:00,196.225,196.229,196.192,196.21,60800000.0
2005-02-08 14:51:00,196.197,196.236,196.197,196.233,51800000.0
2005-02-08 14:52:00,196.223,196.241,196.203,196.226,38300000.0
2005-02-08 14:53:00,196.195,196.221,196.195,196.213,38600000.0
2005-02-08 14:54:00,196.21,196.214,196.184,196.184,51600000.0
2005-02-08 14:55:00,196.17,196.196,196.152,196.158,56300000.0
2005-02-08 14:56:00,196.19,196.19,196.138,196.163,66200000.0
2005-02-08 14:57:00,196.151,196.193,196.141,196.177,21200000.0
2005-02-08 14:58:00,196.182,196.188,196.145,196.165,28300000.0
2005-02-08 14:59:00,196.154,196.176,196.13,196.13,51900001.0
2005-02-08 15:00:00,196.127,196.127,196.091,196.099,59700001.0
2005-02-08 15:01:00,196.117,196.117,196.073,196.089,110300000.0
2005-02-08 15:02:00,196.1,196.124,196.065,196.118,23100000.0
2005-02-08 15:03:00,196.132,196.147,196.089,196.106,42900000.0
2005-02-08 15:04:00,196.102,196.111,196.076,196.09,50800001.0
2005-02-08 15:05:00,196.043,196.073,196.013,196.013,58000001.0
2005-02-08 15:06:00,195.989,196.001,195.958,195.987,45500000.0
2005-02-08 15:07:00,195.977,195.977,195.903,195.931,66500000.0
2005-02-08 15:08:00,195.958,195.989,195.94,195.969,30700000.0
2005-02-08 15:09:00,195.949,195.958,195.927,195.947,63100000.0
2005-02-08 15:10:00,195.923,195.946,195.915,195.938,35800000.0
2005-02-08 15:11:00,195.961,196.015,195.931,196.015,68200000.0
2005-02-08 15:12:00,196.028,196.04,195.997,196.034,59800000.0
2005-02-08 15:13:00,196.05,196.105,196.05,196.105,57300000.0
2005-02-08 15:14:00,196.121,196.121,196.069,196.07,43800000.0
2005-02-08 15:15:00,196.088,196.102,196.055,196.069,45500000.0
2005-02-08 15:16:00,196.085,196.1,196.061,196.092,65000001.0
2005-02-08 15:17:00,196.098,196.112,196.076,196.107,41400000.0
2005-02-08 15:18:00,196.084,196.102,196.078,196.102,27800000.0
2005-02-08 15:19:00,196.079,196.109,196.06,196.086,52300000.0
2005-02-08 15:20:00,196.072,196.072,195.975,196.013,56400000.0
2005-02-08 15:21:00,196.016,196.023,196.002,196.015,52500000.0
2005-02-08 15:22:00,196.005,196.071,196.005,196.061,55000000.0
2005-02-08 15:23:00,196.058,196.099,196.055,196.095,25800000.0
2005-02-08 15:24:00,196.067,196.079,196.037,196.054,46400000.0
2005-02-08 15:25:00,196.052,196.052,195.98,195.981,41400000.0
2005-02-08 15:26:00,195.999,196.005,195.974,195.974,78000000.0
2005-02-08 15:27:00,195.938,196.019,195.938,196.005,27800000.0
2005-02-08 15:28:00,196.011,196.029,196.011,196.027,41699999.0
2005-02-08 15:29:00,195.998,196.022,195.984,195.986,59300000.0
2005-02-08 15:30:00,195.968,196.014,195.955,195.987,51200000.0
2005-02-08 15:31:00,195.986,195.993,195.97,195.974,51000000.0
2005-02-08 15:32:00,195.972,195.979,195.94,195.94,76500001.0
2005-02-08 15:33:00,195.913,195.994,195.913,195.994,12500000.0
2005-02-08 15:34:00,195.983,196.009,195.983,195.993,30400000.0
2005-02-08 15:35:00,196.007,196.012,195.99,196.012,28400000.0
2005-02-08 15:36:00,195.997,195.997,195.954,195.979,57300000.0
2005-02-08 15:37:00,195.992,195.993,195.958,195.971,61800000.0
2005-02-08 15:38:00,195.974,195.995,195.96,195.978,63200000.0
2005-02-08 15:39:00,195.979,195.995,195.957,195.957,61900000.0
2005-02-08 15:40:00,195.958,195.965,195.939,195.949,26200000.0
2005-02-08 15:41:00,195.974,195.985,195.954,195.968,53799999.0
2005-02-08 15:42:00,195.96,195.981,195.954,195.968,33100000.0
2005-02-08 15:43:00,195.956,195.97,195.93,195.947,63300000.0
2005-02-08 15:44:00,195.959,195.986,195.959,195.973,43500000.0
2005-02-08 15:45:00,195.976,195.992,195.958,195.958,28400000.0
2005-02-08 15:46:00,195.973,195.986,195.958,195.977,47200000.0
2005-02-08 15:47:00,195.953,195.97,195.93,195.959,82600001.0
2005-02-08 15:48:00,195.932,195.961,195.908,195.961,35900000.0
2005-02-08 15:49:00,195.947,195.967,195.936,195.967,69500000.0
2005-02-08 15:50:00,195.937,195.967,195.937,195.957,65100000.0
2005-02-08 15:51:00,195.941,195.968,195.924,195.968,46700000.0
2005-02-08 15:52:00,195.925,195.948,195.916,195.933,82900001.0
2005-02-08 15:53:00,195.915,195.941,195.915,195.941,81300001.0
2005-02-08 15:54:00,195.921,195.969,195.921,195.964,38500000.0
2005-02-08 15:55:00,195.934,195.976,195.934,195.973,73300000.0
2005-02-08 15:56:00,195.963,195.963,195.9,195.947,29100000.0
2005-02-08 15:57:00,195.913,195.944,195.913,195.932,45000000.0
2005-02-08 15:58:00,195.904,195.948,195.904,195.941,35900000.0
2005-02-08 15:59:00,195.926,195.956,195.924,195.95,75800000.0
2005-02-08 16:00:00,195.938,195.984,195.933,195.977,90400000.0
2005-02-08 16:01:00,195.999,196.009,195.962,195.995,67700000.0
2005-02-08 16:02:00,196.007,196.029,195.997,196.027,53599999.0
2005-02-08 16:03:00,196.046,196.054,196.016,196.054,83100001.0
2005-02-08 16:04:00,196.062,196.078,196.048,196.065,72500000.0
2005-02-08 16:05:00,196.065,196.092,196.048,196.092,91300000.0
2005-02-08 16:06:00,196.086,196.148,196.075,196.142,45400000.0
2005-02-08 16:07:00,196.099,196.117,196.074,196.085,57699999.0
2005-02-08 16:08:00,196.101,196.153,196.101,196.152,40500000.0
2005-02-08 16:09:00,196.098,196.123,196.085,196.093,58700001.0
2005-02-08 16:10:00,196.048,196.07,196.037,196.055,24600000.0
2005-02-08 16:11:00,196.076,196.092,196.057,196.09,41900000.0
2005-02-08 16:12:00,196.125,196.148,196.082,196.106,22300000.0
2005-02-08 16:13:00,196.147,196.169,196.083,196.128,83600000.0
2005-02-08 16:14:00,196.135,196.152,196.117,196.145,49099999.0
2005-02-08 16:15:00,196.149,196.15,196.111,196.127,49800000.0
2005-02-08 16:16:00,196.09,196.19,196.085,196.19,65100000.0
2005-02-08 16:17:00,196.145,196.229,196.145,196.229,28000000.0
2005-02-08 16:18:00,196.133,196.251,196.133,196.243,97999998.0
2005-02-08 16:19:00,196.244,196.288,196.244,196.271,46100000.0
2005-02-08 16:20:00,196.262,196.272,196.255,196.257,76800000.0
2005-02-08 16:21:00,196.252,196.27,196.228,196.233,51500000.0
2005-02-08 16:22:00,196.252,196.264,196.195,196.233,62499999.0
2005-02-08 16:23:00,196.218,196.27,196.218,196.258,61300000.0
2005-02-08 16:24:00,196.264,196.294,196.238,196.285,53800001.0
2005-02-08 16:25:00,196.285,196.287,196.256,196.287,42200000.0
2005-02-08 16:26:00,196.246,196.275,196.241,196.263,37599999.0
2005-02-08 16:27:00,196.25,196.289,196.25,196.276,38900000.0
2005-02-08 16:28:00,196.258,196.263,196.229,196.24,62700001.0
2005-02-08 16:29:00,196.22,196.247,196.202,196.233,69100000.0
2005-02-08 16:30:00,196.21,196.22,196.189,196.22,55300000.0
2005-02-08 16:31:00,196.235,196.241,196.207,196.232,60700000.0
2005-02-08 16:32:00,196.253,196.261,196.239,196.255,52200000.0
2005-02-08 16:33:00,196.244,196.268,196.239,196.266,113299999.0
2005-02-08 16:34:00,196.241,196.254,196.223,196.248,35600000.0
2005-02-08 16:35:00,196.246,196.275,196.235,196.275,43500000.0
2005-02-08 16:36:00,196.276,196.296,196.256,196.285,33600000.0
2005-02-08 16:37:00,196.291,196.307,196.274,196.293,56700000.0
2005-02-08 16:38:00,196.279,196.317,196.276,196.306,78700001.0
2005-02-08 16:39:00,196.312,196.329,196.299,196.312,39700000.0
2005-02-08 16:40:00,196.315,196.337,196.308,196.337,32800000.0
2005-02-08 16:41:00,196.358,196.358,196.328,196.328,55400000.0
2005-02-08 16:42:00,196.346,196.352,196.318,196.332,44200000.0
2005-02-08 16:43:00,196.328,196.352,196.318,196.322,70700000.0
2005-02-08 16:44:00,196.32,196.32,196.264,196.271,36000000.0
2005-02-08 16:45:00,196.253,196.282,196.253,196.253,48600000.0
2005-02-08 16:46:00,196.265,196.279,196.247,196.247,58800000.0
2005-02-08 16:47:00,196.261,196.309,196.25,196.309,56600000.0
2005-02-08 16:48:00,196.32,196.375,196.32,196.359,33599999.0
2005-02-08 16:49:00,196.349,196.349,196.301,196.33,56400000.0
2005-02-08 16:50:00,196.356,196.366,196.332,196.366,53900000.0
2005-02-08 16:51:00,196.345,196.351,196.314,196.317,51999999.0
2005-02-08 16:52:00,196.337,196.345,196.307,196.345,44400000.0
2005-02-08 16:53:00,196.328,196.352,196.314,196.352,94400000.0
2005-02-08 16:54:00,196.349,196.363,196.31,196.31,55300000.0
2005-02-08 16:55:00,196.315,196.327,196.257,196.312,85500000.0
2005-02-08 16:56:00,196.303,196.347,196.288,196.288,53000000.0
2005-02-08 16:57:00,196.306,196.359,196.292,196.333,74800000.0
2005-02-08 16:58:00,196.353,196.375,196.333,196.362,29900000.0
2005-02-08 16:59:00,196.346,196.347,196.324,196.33,52600000.0
2005-02-08 17:00:00,196.328,196.337,196.284,196.333,39600000.0
2005-02-08 17:01:00,196.339,196.36,196.322,196.328,33700000.0
2005-02-08 17:02:00,196.316,196.337,196.31,196.334,35200000.0
2005-02-08 17:03:00,196.326,196.334,196.297,196.319,69400001.0
2005-02-08 17:04:00,196.341,196.346,196.305,196.305,61199999.0
2005-02-08 17:05:00,196.282,196.326,196.282,196.317,58300001.0
2005-02-08 17:06:00,196.343,196.343,196.286,196.318,41200000.0
2005-02-08 17:07:00,196.316,196.42,196.312,196.413,45800000.0
2005-02-08 17:08:00,196.37,196.378,196.353,196.358,47800000.0
2005-02-08 17:09:00,196.318,196.363,196.318,196.355,45499999.0
2005-02-08 17:10:00,196.335,196.355,196.288,196.304,54200000.0
2005-02-08 17:11:00,196.308,196.358,196.303,196.358,40800000.0
2005-02-08 17:12:00,196.415,196.461,196.412,196.44,26300000.0
2005-02-08 17:13:00,196.441,196.469,196.432,196.454,53200000.0
2005-02-08 17:14:00,196.455,196.455,196.417,196.447,45800000.0
2005-02-08 17:15:00,196.467,196.471,196.428,196.438,90200001.0
2005-02-08 17:16:00,196.438,196.472,196.436,196.446,34800000.0
2005-02-08 17:17:00,196.427,196.439,196.405,196.405,44400001.0
2005-02-08 17:18:00,196.405,196.412,196.383,196.412,28700000.0
2005-02-08 17:19:00,196.429,196.429,196.38,196.413,76100002.0
2005-02-08 17:20:00,196.456,196.483,196.45,196.451,68100000.0
2005-02-08 17:21:00,196.459,196.47,196.444,196.466,51200000.0
2005-02-08 17:22:00,196.508,196.568,196.508,196.568,61600000.0
2005-02-08 17:23:00,196.575,196.586,196.551,196.562,48900000.0
2005-02-08 17:24:00,196.568,196.572,196.492,196.498,25200000.0
2005-02-08 17:25:00,196.497,196.516,196.492,196.506,44600001.0
2005-02-08 17:26:00,196.495,196.53,196.485,196.501,27300000.0
2005-02-08 17:27:00,196.47,196.478,196.463,196.467,55800000.0
2005-02-08 17:28:00,196.441,196.446,196.406,196.417,71400000.0
2005-02-08 17:29:00,196.428,196.475,196.416,196.475,60200000.0
2005-02-08 17:30:00,196.488,196.488,196.443,196.46,75199999.0
2005-02-08 17:31:00,196.448,196.472,196.448,196.452,56200000.0
2005-02-08 17:32:00,196.45,196.468,196.441,196.46,39400000.0
2005-02-08 17:33:00,196.48,196.518,196.469,196.508,44300000.0
2005-02-08 17:34:00,196.524,196.536,196.486,196.486,32500000.0
2005-02-08 17:35:00,196.494,196.508,196.473,196.483,57400000.0
2005-02-08 17:36:00,196.509,196.523,196.484,196.523,78900000.0
2005-02-08 17:37:00,196.543,196.548,196.523,196.543,66100000.0
2005-02-08 17:38:00,196.535,196.559,196.528,196.559,59300000.0
2005-02-08 17:39:00,196.547,196.558,196.526,196.558,39900000.0
2005-02-08 17:40:00,196.539,196.56,196.536,196.547,47300000.0
2005-02-08 17:41:00,196.581,196.583,196.542,196.544,68800000.0
2005-02-08 17:42:00,196.535,196.608,196.529,196.601,71600000.0
2005-02-08 17:43:00,196.571,196.585,196.551,196.558,38700000.0
2005-02-08 17:44:00,196.56,196.56,196.48,196.487,41100000.0
2005-02-08 17:45:00,196.497,196.497,196.474,196.478,34000000.0
2005-02-08 17:46:00,196.48,196.496,196.433,196.478,52500000.0
2005-02-08 17:47:00,196.529,196.529,196.446,196.446,25700000.0
2005-02-08 17:48:00,196.452,196.452,196.375,196.375,36500000.0
2005-02-08 17:49:00,196.395,196.461,196.377,196.452,26800000.0
2005-02-08 17:50:00,196.455,196.46,196.425,196.425,39300000.0
2005-02-08 17:51:00,196.431,196.464,196.403,196.444,84800000.0
2005-02-08 17:52:00,196.462,196.495,196.426,196.495,42400000.0
2005-02-08 17:53:00,196.502,196.502,196.421,196.421,51900000.0
2005-02-08 17:54:00,196.437,196.449,196.408,196.43,57900000.0
2005-02-08 17:55:00,196.447,196.456,196.406,196.414,44800000.0
2005-02-08 17:56:00,196.418,196.422,196.395,196.397,58000000.0
2005-02-08 17:57:00,196.391,196.437,196.381,196.437,46900000.0
2005-02-08 17:58:00,196.457,196.457,196.378,196.382,52700000.0
2005-02-08 17:59:00,196.381,196.45,196.375,196.39,80500000.0
2005-02-08 18:00:00,196.39,196.413,196.365,196.39,57300000.0
2005-02-08 18:01:00,196.425,196.469,196.425,196.447,526199999.0
2005-02-08 18:02:00,196.476,196.5,196.434,196.434,718999997.0
2005-02-08 18:03:00,196.441,196.458,196.409,196.434,659100003.0
2005-02-08 18:04:00,196.431,196.478,196.431,196.439,399200002.0
2005-02-08 18:05:00,196.442,196.454,196.402,196.428,754199999.0
2005-02-08 18:06:00,196.41,196.452,196.41,196.444,680400001.0
2005-02-08 18:07:00,196.451,196.468,196.412,196.412,763400004.0
2005-02-08 18:08:00,196.405,196.427,196.357,196.4,618900001.0
2005-02-08 18:09:00,196.391,196.403,196.345,196.368,618900000.0
2005-02-08 18:10:00,196.345,196.368,196.332,196.337,535599998.0
2005-02-08 18:11:00,196.308,196.326,196.288,196.297,341700001.0
2005-02-08 18:12:00,196.298,196.339,196.29,196.326,273400000.0
2005-02-08 18:13:00,196.335,196.349,196.312,196.349,419400000.0
2005-02-08 18:14:00,196.345,196.351,196.315,196.335,703799998.0
2005-02-08 18:15:00,196.345,196.352,196.304,196.32,793800000.0
2005-02-08 18:16:00,196.32,196.353,196.3,196.338,693200003.0
2005-02-08 18:17:00,196.342,196.356,196.318,196.34,230600001.0
2005-02-08 18:18:00,196.352,196.393,196.347,196.354,438400001.0
2005-02-08 18:19:00,196.318,196.348,196.27,196.287,468399998.0
2005-02-08 18:20:00,196.267,196.277,196.185,196.25,537000002.0
2005-02-08 18:21:00,196.264,196.373,196.264,196.361,602800002.0
2005-02-08 18:22:00,196.362,196.37,196.322,196.343,474000001.0
2005-02-08 18:23:00,196.344,196.381,196.318,196.339,797200002.0
2005-02-08 18:24:00,196.29,196.341,196.204,196.23,507599999.0
2005-02-08 18:25:00,196.23,196.293,196.2,196.293,433799999.0
2005-02-08 18:26:00,196.291,196.334,196.273,196.273,325200001.0
2005-02-08 18:27:00,196.263,196.263,196.215,196.242,374299998.0
2005-02-08 18:28:00,196.245,196.274,196.222,196.225,367600000.0
2005-02-08 18:29:00,196.232,196.243,196.213,196.237,417100001.0
2005-02-08 18:30:00,196.246,196.315,196.222,196.27,329400000.0
2005-02-08 18:31:00,196.263,196.263,196.167,196.182,308100001.0
2005-02-08 18:32:00,196.156,196.202,196.108,196.148,443099998.0
2005-02-08 18:33:00,196.137,196.176,196.128,196.129,381899999.0
2005-02-08 18:34:00,196.146,196.227,196.127,196.174,548699999.0
2005-02-08 18:35:00,196.168,196.175,196.128,196.128,442100002.0
2005-02-08 18:36:00,196.128,196.204,196.109,196.204,350500000.0
2005-02-08 18:37:00,196.201,196.213,196.165,196.2,144900001.0
2005-02-08 18:38:00,196.226,196.246,196.203,196.23,185299998.0
2005-02-08 18:39:00,196.214,196.244,196.2,196.229,118900000.0
2005-02-08 18:40:00,196.213,196.221,196.173,196.191,280200000.0
2005-02-08 18:41:00,196.187,196.225,196.185,196.21,298200000.0
2005-02-08 18:42:00,196.204,196.228,196.19,196.21,300800000.0
2005-02-08 18:43:00,196.195,196.242,196.19,196.211,165700001.0
2005-02-08 18:44:00,196.208,196.217,196.164,196.2,349700000.0
2005-02-08 18:45:00,196.215,196.222,196.179,196.207,179099999.0
2005-02-08 18:46:00,196.332,196.339,196.205,196.214,233800001.0
2005-02-08 18:47:00,196.207,196.214,196.141,196.165,93900000.0
2005-02-08 18:48:00,196.175,196.195,196.133,196.179,142900001.0
2005-02-08 18:49:00,196.184,196.206,196.167,196.206,204600002.0
2005-02-08 18:50:00,196.193,196.219,196.176,196.195,300200002.0
2005-02-08 18:51:00,196.176,196.193,196.131,196.165,194400001.0
2005-02-08 18:52:00,196.177,196.196,196.145,196.181,276900000.0
2005-02-08 18:53:00,196.182,196.187,196.14,196.14,256900001.0
2005-02-08 18:54:00,196.151,196.151,196.119,196.147,243300001.0
2005-02-08 18:55:00,196.164,196.164,196.101,196.149,242700000.0
2005-02-08 18:56:00,196.155,196.176,196.145,196.175,65200000.0
2005-02-08 18:57:00,196.156,196.156,196.085,196.135,195800000.0
2005-02-08 18:58:00,196.144,196.154,196.112,196.15,328300000.0
2005-02-08 18:59:00,196.129,196.134,196.097,196.124,278300001.0
2005-02-08 19:00:00,196.113,196.171,196.11,196.159,123900000.0
2005-02-08 19:01:00,196.174,196.203,196.144,196.186,132500000.0
2005-02-08 19:02:00,196.193,196.193,196.147,196.152,160300000.0
2005-02-08 19:03:00,196.153,196.19,196.135,196.145,304399999.0
2005-02-08 19:04:00,196.132,196.151,196.094,196.117,169399998.0
2005-02-08 19:05:00,196.087,196.091,196.012,196.019,197799999.0
2005-02-08 19:06:00,196.037,196.082,196.003,196.067,441500001.0
2005-02-08 19:07:00,196.072,196.088,196.043,196.047,306800001.0
2005-02-08 19:08:00,196.057,196.106,196.054,196.083,343000000.0
2005-02-08 19:09:00,196.078,196.1,196.054,196.088,142199998.0
2005-02-08 19:10:00,196.091,196.091,196.021,196.05,149600000.0
2005-02-08 19:11:00,196.072,196.073,196.044,196.05,53300000.0
2005-02-08 19:12:00,196.061,196.088,196.046,196.065,54000000.0
2005-02-08 19:13:00,196.081,196.081,196.053,196.066,137300000.0
2005-02-08 19:14:00,196.047,196.06,196.01,196.014,292599999.0
2005-02-08 19:15:00,196.025,196.048,196.007,196.007,342400002.0
2005-02-08 19:16:00,196.024,196.024,196.008,196.022,40300000.0
2005-02-08 19:17:00,196.039,196.046,195.999,196.017,106000001.0
2005-02-08 19:18:00,196.014,196.037,195.986,196.017,207200001.0
2005-02-08 19:19:00,196.024,196.036,195.997,196.001,163500001.0
2005-02-08 19:20:00,196.022,196.022,195.969,196.004,186500000.0
2005-02-08 19:21:00,196.005,196.013,195.969,195.999,122300001.0
2005-02-08 19:22:00,196.012,196.082,196.012,196.054,96900001.0
2005-02-08 19:23:00,196.084,196.085,196.002,196.009,414300000.0
2005-02-08 19:24:00,196.02,196.02,195.964,195.967,131700001.0
2005-02-08 19:25:00,195.965,195.98,195.951,195.974,204100000.0
2005-02-08 19:26:00,195.962,195.99,195.893,195.893,501700001.0
2005-02-08 19:27:00,195.962,195.965,195.926,195.965,260699999.0
2005-02-08 19:28:00,195.979,195.985,195.94,195.967,280200001.0
2005-02-08 19:29:00,195.971,195.971,195.949,195.949,87800000.0
2005-02-08 19:30:00,195.934,195.966,195.917,195.917,251300001.0
2005-02-08 19:31:00,195.913,195.928,195.901,195.925,131200000.0
2005-02-08 19:32:00,195.92,195.951,195.898,195.898,354599999.0
2005-02-08 19:33:00,195.923,195.925,195.901,195.905,188700000.0
2005-02-08 19:34:00,195.9,195.903,195.859,195.883,201599999.0
2005-02-08 19:35:00,195.861,195.885,195.842,195.869,340000000.0
2005-02-08 19:36:00,195.875,195.922,195.875,195.922,275999999.0
2005-02-08 19:37:00,195.89,195.905,195.889,195.897,103900001.0
2005-02-08 19:38:00,195.903,195.938,195.868,195.92,185800001.0
2005-02-08 19:39:00,195.931,195.932,195.912,195.93,217299998.0
2005-02-08 19:40:00,195.911,195.933,195.864,195.933,238099999.0
2005-02-08 19:41:00,195.928,195.949,195.927,195.942,337900002.0
2005-02-08 19:42:00,195.94,195.955,195.907,195.943,167200000.0
2005-02-08 19:43:00,195.945,195.946,195.892,195.892,49000000.0
2005-02-08 19:44:00,195.934,195.94,195.872,195.898,252800002.0
2005-02-08 19:45:00,195.931,195.931,195.892,195.913,162400000.0
2005-02-08 19:46:00,195.925,195.925,195.866,195.902,161500001.0
2005-02-08 19:47:00,195.912,195.912,195.871,195.892,40700000.0
2005-02-08 19:48:00,195.879,195.91,195.864,195.874,209599999.0
2005-02-08 19:49:00,195.883,195.891,195.852,195.875,138500001.0
2005-02-08 19:50:00,195.886,195.9,195.876,195.888,178800000.0
2005-02-08 19:51:00,195.882,195.894,195.849,195.894,146100001.0
2005-02-08 19:52:00,195.902,195.92,195.837,195.916,173300000.0
2005-02-08 19:53:00,195.892,195.893,195.859,195.878,148600000.0
2005-02-08 19:54:00,195.867,195.867,195.808,195.836,196000000.0
2005-02-08 19:55:00,195.872,195.89,195.858,195.883,68099999.0
2005-02-08 19:56:00,195.907,195.922,195.887,195.922,135199999.0
2005-02-08 19:57:00,195.905,195.923,195.897,195.909,119600000.0
2005-02-08 19:58:00,195.923,195.933,195.896,195.917,309900001.0
2005-02-08 19:59:00,195.915,195.941,195.889,195.915,216200000.0
2005-02-08 20:00:00,195.945,195.959,195.893,195.937,121800001.0
2005-02-08 20:01:00,195.948,195.955,195.929,195.953,91599999.0
2005-02-08 20:02:00,195.946,195.962,195.931,195.962,142100000.0
2005-02-08 20:03:00,195.942,195.953,195.907,195.943,119300000.0
2005-02-08 20:04:00,195.906,195.954,195.906,195.927,165400000.0
2005-02-08 20:05:00,195.912,195.948,195.892,195.92,99200000.0
2005-02-08 20:06:00,195.935,195.938,195.899,195.922,235600002.0
2005-02-08 20:07:00,195.924,195.924,195.867,195.909,211699999.0
2005-02-08 20:08:00,195.9,195.9,195.845,195.85,143200001.0
2005-02-08 20:09:00,195.844,195.844,195.778,195.778,121900000.0
2005-02-08 20:10:00,195.842,195.862,195.828,195.838,176499998.0
2005-02-08 20:11:00,195.87,195.87,195.823,195.836,293900001.0
2005-02-08 20:12:00,195.863,195.895,195.86,195.879,488900000.0
2005-02-08 20:13:00,195.87,195.889,195.868,195.869,193799999.0
2005-02-08 20:14:00,195.867,195.885,195.848,195.859,183800001.0
2005-02-08 20:15:00,195.859,195.904,195.845,195.87,368799998.0
2005-02-08 20:16:00,195.843,195.873,195.807,195.826,150099999.0
2005-02-08 20:17:00,195.818,195.829,195.796,195.81,30500000.0
2005-02-08 20:18:00,195.806,195.828,195.792,195.804,133200000.0
2005-02-08 20:19:00,195.806,195.825,195.775,195.807,173300003.0
2005-02-08 20:20:00,195.812,195.823,195.782,195.788,293199997.0
2005-02-08 20:21:00,195.801,195.867,195.801,195.843,147200000.0
2005-02-08 20:22:00,195.865,195.874,195.841,195.858,210700002.0
2005-02-08 20:23:00,195.853,195.859,195.804,195.841,239700000.0
2005-02-08 20:24:00,195.844,195.856,195.8,195.842,140700000.0
2005-02-08 20:25:00,195.836,195.85,195.802,195.841,237700001.0
2005-02-08 20:26:00,195.845,195.848,195.795,195.802,282199999.0
2005-02-08 20:27:00,195.79,195.808,195.742,195.77,200299998.0
2005-02-08 20:28:00,195.776,195.795,195.753,195.776,411100000.0
2005-02-08 20:29:00,195.798,195.815,195.771,195.778,448200001.0
2005-02-08 20:30:00,195.708,195.781,195.708,195.735,551399999.0
2005-02-08 20:31:00,195.76,195.783,195.731,195.764,361099999.0
2005-02-08 20:32:00,195.725,195.778,195.725,195.77,540399998.0
2005-02-08 20:33:00,195.751,195.771,195.712,195.712,171600000.0
2005-02-08 20:34:00,195.757,195.764,195.69,195.735,191499999.0
2005-02-08 20:35:00,195.752,195.786,195.744,195.781,100200000.0
2005-02-08 20:36:00,195.774,195.788,195.748,195.783,102500000.0
2005-02-08 20:37:00,195.787,195.815,195.786,195.805,70300000.0
2005-02-08 20:38:00,195.812,195.815,195.791,195.811,278299999.0
2005-02-08 20:39:00,195.819,195.834,195.792,195.82,199899999.0
2005-02-08 20:40:00,195.812,195.82,195.78,195.788,361599999.0
2005-02-08 20:41:00,195.794,195.794,195.764,195.791,236299999.0
2005-02-08 20:42:00,195.796,195.796,195.748,195.755,240600000.0
2005-02-08 20:43:00,195.769,195.787,195.757,195.787,358700004.0
2005-02-08 20:44:00,195.773,195.777,195.728,195.75,395699999.0
2005-02-08 20:45:00,195.79,195.79,195.745,195.774,217099999.0
2005-02-08 20:46:00,195.775,195.814,195.752,195.752,261100001.0
2005-02-08 20:47:00,195.805,195.805,195.783,195.803,234000000.0
2005-02-08 20:48:00,195.802,195.815,195.757,195.77,174400001.0
2005-02-08 20:49:00,195.842,195.855,195.819,195.855,163300001.0
2005-02-08 20:50:00,195.828,195.869,195.8,195.834,412400001.0
2005-02-08 20:51:00,195.831,195.872,195.829,195.857,147500000.0
2005-02-08 20:52:00,195.869,195.869,195.831,195.86,127199999.0
2005-02-08 20:53:00,195.839,195.887,195.828,195.862,290999997.0
2005-02-08 20:54:00,195.854,195.873,195.816,195.866,163600000.0
2005-02-08 20:55:00,195.855,195.864,195.814,195.826,278200001.0
2005-02-08 20:56:00,195.822,195.849,195.805,195.844,222100001.0
2005-02-08 20:57:00,195.855,195.867,195.815,195.827,356600000.0
2005-02-08 20:58:00,195.833,195.852,195.766,195.842,368699998.0
2005-02-08 20:59:00,195.854,195.878,195.842,195.87,536099999.0
2005-02-08 21:00:00,195.868,195.868,195.821,195.862,389600000.0
2005-02-08 21:01:00,195.863,195.866,195.81,195.858,418500000.0
2005-02-08 21:02:00,195.86,195.933,195.85,195.922,283300001.0
2005-02-08 21:03:00,195.909,195.948,195.906,195.94,259000000.0
2005-02-08 21:04:00,195.961,195.965,195.924,195.933,107200001.0
2005-02-08 21:05:00,195.946,195.957,195.856,195.858,143300001.0
2005-02-08 21:06:00,195.88,195.918,195.877,195.912,197800000.0
2005-02-08 21:07:00,195.933,195.938,195.907,195.921,218599999.0
2005-02-08 21:08:00,195.915,195.945,195.882,195.926,152000000.0
2005-02-08 21:09:00,195.925,195.931,195.894,195.92,105100000.0
2005-02-08 21:10:00,195.899,195.925,195.88,195.881,90900001.0
2005-02-08 21:11:00,195.898,195.921,195.898,195.912,95200000.0
2005-02-08 21:12:00,195.913,195.923,195.908,195.923,91400000.0
2005-02-08 21:13:00,195.928,195.942,195.893,195.928,152600000.0
2005-02-08 21:14:00,195.92,195.947,195.907,195.927,277500000.0
2005-02-08 21:15:00,195.927,195.939,195.901,195.921,257999998.0
2005-02-08 21:16:00,195.928,195.939,195.887,195.889,47900000.0
2005-02-08 21:17:00,195.905,195.936,195.889,195.889,288500002.0
2005-02-08 21:18:00,195.91,195.924,195.867,195.923,172800001.0
2005-02-08 21:19:00,195.92,195.932,195.907,195.924,247600000.0
2005-02-08 21:20:00,195.93,195.941,195.878,195.933,342000001.0
2005-02-08 21:21:00,195.933,195.933,195.878,195.91,286200001.0
2005-02-08 21:22:00,195.894,195.916,195.887,195.902,196400000.0
2005-02-08 21:23:00,195.905,195.945,195.891,195.939,113399999.0
2005-02-08 21:24:00,195.926,195.947,195.891,195.91,192300000.0
2005-02-08 21:25:00,195.903,195.932,195.894,195.9,287200001.0
2005-02-08 21:26:00,195.911,195.911,195.858,195.886,120400000.0
2005-02-08 21:27:00,195.893,195.909,195.888,195.888,155499999.0
2005-02-08 21:28:00,195.906,195.906,195.884,195.893,111800000.0
2005-02-08 21:29:00,195.902,195.902,195.874,195.874,61800000.0
2005-02-08 21:30:00,195.9,195.921,195.878,195.92,94900000.0
2005-02-08 21:31:00,195.887,195.895,195.868,195.868,88300002.0
2005-02-08 21:32:00,195.85,195.875,195.842,195.875,113000000.0
2005-02-08 21:33:00,195.866,195.901,195.866,195.873,143800000.0
2005-02-08 21:34:00,195.86,195.898,195.86,195.88,162800002.0
2005-02-08 21:35:00,195.864,195.875,195.846,195.855,39700000.0
2005-02-08 21:36:00,195.886,195.891,195.871,195.871,44900000.0
2005-02-08 21:37:00,195.895,195.895,195.837,195.885,126300000.0
2005-02-08 21:38:00,195.865,195.901,195.863,195.88,17600000.0
2005-02-08 21:39:00,195.889,195.889,195.842,195.861,32200001.0
2005-02-08 21:40:00,195.877,195.887,195.859,195.87,45800000.0
2005-02-08 21:41:00,195.902,195.918,195.869,195.884,46700000.0
2005-02-08 21:42:00,195.87,195.901,195.87,195.884,136800001.0
2005-02-08 21:43:00,195.869,195.869,195.811,195.84,40300000.0
2005-02-08 21:44:00,195.846,195.874,195.821,195.845,184100000.0
2005-02-08 21:45:00,195.826,195.856,195.816,195.831,69400000.0
2005-02-08 21:46:00,195.841,195.841,195.799,195.824,153699999.0
2005-02-08 21:47:00,195.801,195.847,195.762,195.847,113599997.0
2005-02-08 21:48:00,195.83,195.847,195.819,195.845,157900000.0
2005-02-08 21:49:00,195.817,195.873,195.817,195.872,67100000.0
2005-02-08 21:50:00,195.874,195.891,195.85,195.891,42200000.0
2005-02-08 21:51:00,195.893,195.92,195.878,195.905,115000001.0
2005-02-08 21:52:00,195.924,195.944,195.903,195.927,48500000.0
2005-02-08 21:53:00,195.914,195.914,195.88,195.889,45800000.0
2005-02-08 21:54:00,195.869,195.89,195.851,195.882,97900000.0
2005-02-08 21:55:00,195.898,195.898,195.822,195.846,72400000.0
2005-02-08 21:56:00,195.838,195.863,195.838,195.858,35800000.0
2005-02-08 21:57:00,195.846,195.862,195.841,195.862,37700000.0
2005-02-08 21:58:00,195.841,195.887,195.828,195.873,34300000.0
2005-02-08 21:59:00,195.869,195.892,195.855,195.861,237300001.0
2005-02-08 22:00:00,195.861,195.922,195.856,195.919,212800000.0
2005-02-08 22:01:00,195.931,195.953,195.917,195.925,205499999.0
2005-02-08 22:02:00,195.942,195.969,195.931,195.947,319799999.0
2005-02-08 22:03:00,195.976,195.979,195.91,195.91,67800000.0
2005-02-08 22:04:00,195.968,196.027,195.968,196.027,124500001.0
2005-02-08 22:05:00,196.03,196.052,195.99,195.99,75100000.0
2005-02-08 22:06:00,196.014,196.055,195.998,196.051,30200000.0
2005-02-08 22:07:00,196.035,196.051,196.013,196.045,74100000.0
2005-02-08 22:08:00,196.026,196.034,196.003,196.034,76099998.0
2005-02-08 22:09:00,196.029,196.029,196.013,196.021,24700000.0
2005-02-08 22:10:00,196.03,196.03,196.002,196.008,49700000.0
2005-02-08 22:11:00,196.01,196.058,195.996,196.058,67200001.0
2005-02-08 22:12:00,196.04,196.069,196.005,196.066,130399999.0
2005-02-08 22:13:00,196.063,196.095,196.059,196.087,57500000.0
2005-02-08 22:14:00,196.095,196.102,196.08,196.08,40599999.0
2005-02-08 22:15:00,196.112,196.123,196.067,196.067,183400000.0
2005-02-08 22:16:00,196.09,196.106,196.065,196.09,234200000.0
2005-02-08 22:17:00,196.109,196.122,196.107,196.107,59900000.0
2005-02-08 22:18:00,196.113,196.113,196.076,196.087,116700000.0
2005-02-08 22:19:00,196.076,196.116,196.068,196.083,125900001.0
2005-02-08 22:20:00,196.088,196.104,196.079,196.101,47400000.0
2005-02-08 22:21:00,196.094,196.127,196.074,196.074,35100000.0
2005-02-08 22:22:00,196.098,196.103,196.061,196.061,103799999.0
2005-02-08 22:23:00,196.068,196.08,196.04,196.04,68100000.0
2005-02-08 22:24:00,196.065,196.075,196.037,196.042,45200000.0
2005-02-08 22:25:00,196.024,196.058,196.0,196.0,53700000.0
2005-02-08 22:26:00,196.061,196.061,196.008,196.047,24700000.0
2005-02-08 22:27:00,196.053,196.068,196.031,196.037,192600000.0
2005-02-08 22:28:00,196.043,196.062,196.026,196.052,46400000.0
2005-02-08 22:29:00,196.026,196.037,195.982,196.037,161700000.0
2005-02-08 22:30:00,196.044,196.047,196.019,196.038,48800000.0
2005-02-08 22:31:00,196.01,196.031,195.986,196.031,58000000.0
2005-02-08 22:32:00,196.026,196.055,196.006,196.049,99600001.0
2005-02-08 22:33:00,196.04,196.056,196.016,196.051,237800002.0
2005-02-08 22:34:00,196.031,196.044,195.989,196.012,336600000.0
2005-02-08 22:35:00,195.994,196.079,195.981,196.079,69799999.0
2005-02-08 22:36:00,196.075,196.087,196.008,196.024,115299998.0
2005-02-08 22:37:00,196.024,196.055,196.016,196.054,99400000.0
2005-02-08 22:38:00,196.061,196.092,196.061,196.09,43200000.0
2005-02-08 22:39:00,196.082,196.111,196.082,196.107,31800000.0
2005-02-08 22:40:00,196.123,196.167,196.123,196.152,75900001.0
2005-02-08 22:41:00,196.162,196.165,196.135,196.135,55900000.0
2005-02-08 22:42:00,196.146,196.153,196.134,196.15,72899999.0
2005-02-08 22:43:00,196.162,196.165,196.138,196.138,65400000.0
2005-02-08 22:44:00,196.136,196.16,196.13,196.144,114400001.0
2005-02-08 22:45:00,196.158,196.158,196.118,196.148,175399997.0
2005-02-08 22:46:00,196.124,196.144,196.114,196.128,48900000.0
2005-02-08 22:47:00,196.131,196.144,196.114,196.136,68200000.0
2005-02-08 22:48:00,196.14,196.145,196.1,196.13,120700000.0
2005-02-08 22:49:00,196.119,196.138,196.113,196.122,40300000.0
2005-02-08 22:50:00,196.124,196.131,196.114,196.127,34800000.0
2005-02-08 22:51:00,196.123,196.123,196.094,196.119,103200000.0
2005-02-08 22:52:00,196.108,196.125,196.103,196.111,57200000.0
2005-02-08 22:53:00,196.082,196.11,196.08,196.094,112699999.0
2005-02-08 22:54:00,196.106,196.116,196.084,196.116,44300000.0
2005-02-08 22:55:00,196.112,196.139,196.108,196.125,67500000.0
2005-02-08 22:56:00,196.11,196.121,196.107,196.11,74300000.0
2005-02-08 22:57:00,196.126,196.149,196.121,196.144,125400001.0
2005-02-08 22:58:00,196.124,196.131,196.113,196.13,47400000.0
2005-02-08 22:59:00,196.118,196.146,196.111,196.13,90099999.0
2005-02-08 23:00:00,196.115,196.144,196.114,196.144,55899999.0
2005-02-08 23:01:00,196.14,196.148,196.087,196.131,48799999.0
2005-02-08 23:02:00,196.099,196.136,196.099,196.136,34100000.0
2005-02-08 23:03:00,196.114,196.122,196.102,196.11,107100001.0
2005-02-08 23:04:00,196.121,196.121,196.055,196.067,85700000.0
2005-02-08 23:05:00,196.073,196.08,196.057,196.068,50400000.0
2005-02-08 23:06:00,196.097,196.105,196.072,196.105,84400000.0
2005-02-08 23:07:00,196.065,196.1,196.065,196.098,34700000.0
2005-02-08 23:08:00,196.089,196.092,196.053,196.076,45600001.0
2005-02-08 23:09:00,196.082,196.082,196.068,196.08,67699999.0
2005-02-08 23:10:00,196.083,196.122,196.07,196.109,83100000.0
2005-02-08 23:11:00,196.091,196.108,196.071,196.076,70100001.0
2005-02-08 23:12:00,196.105,196.122,196.1,196.109,41100000.0
2005-02-08 23:13:00,196.109,196.124,196.092,196.12,62200000.0
2005-02-08 23:14:00,196.107,196.107,196.062,196.062,71700000.0
2005-02-08 23:15:00,196.103,196.111,196.086,196.111,64500001.0
2005-02-08 23:16:00,196.105,196.126,196.091,196.109,67500000.0
2005-02-08 23:17:00,196.07,196.125,196.06,196.122,31100000.0
2005-02-08 23:18:00,196.108,196.123,196.095,196.123,73000002.0
2005-02-08 23:19:00,196.124,196.14,196.108,196.14,45800000.0
2005-02-08 23:20:00,196.132,196.133,196.081,196.13,39100000.0
2005-02-08 23:21:00,196.145,196.171,196.13,196.132,62900000.0
2005-02-08 23:22:00,196.147,196.161,196.121,196.15,66800000.0
2005-02-08 23:23:00,196.135,196.142,196.084,196.085,29500000.0
2005-02-08 23:24:00,196.128,196.153,196.128,196.153,22500000.0
2005-02-08 23:25:00,196.152,196.171,196.14,196.14,52100000.0
2005-02-08 23:26:00,196.14,196.14,196.076,196.103,56100000.0
2005-02-08 23:27:00,196.125,196.15,196.12,196.14,46100000.0
2005-02-08 23:28:00,196.14,196.166,196.123,196.14,74800000.0
2005-02-08 23:29:00,196.147,196.153,196.085,196.098,24700000.0
2005-02-08 23:30:00,196.105,196.14,196.096,196.14,16000000.0
2005-02-08 23:31:00,196.118,196.131,196.108,196.131,31600000.0
2005-02-08 23:32:00,196.136,196.136,196.109,196.116,26000000.0
2005-02-08 23:33:00,196.119,196.154,196.118,196.123,50300000.0
2005-02-08 23:34:00,196.134,196.159,196.131,196.131,31100000.0
2005-02-08 23:35:00,196.136,196.169,196.133,196.164,48400000.0
2005-02-08 23:36:00,196.13,196.171,196.13,196.153,42600000.0
2005-02-08 23:37:00,196.146,196.157,196.121,196.132,47999999.0
2005-02-08 23:38:00,196.171,196.171,196.127,196.143,42600000.0
2005-02-08 23:39:00,196.159,196.182,196.128,196.182,30600000.0
2005-02-08 23:40:00,196.163,196.173,196.128,196.128,61900000.0
2005-02-08 23:41:00,196.175,196.19,196.145,196.167,61700001.0
2005-02-08 23:42:00,196.158,196.197,196.151,196.186,72800000.0
2005-02-08 23:43:00,196.172,196.23,196.14,196.23,38000000.0
2005-02-08 23:44:00,196.208,196.208,196.177,196.177,72799999.0
2005-02-08 23:45:00,196.177,196.193,196.131,196.193,39200000.0
2005-02-08 23:46:00,196.149,196.165,196.128,196.15,30600000.0
2005-02-08 23:47:00,196.201,196.213,196.18,196.213,47000001.0
2005-02-08 23:48:00,196.207,196.219,196.151,196.219,59800000.0
2005-02-08 23:49:00,196.234,196.234,196.205,196.224,45400000.0
2005-02-08 23:50:00,196.197,196.223,196.197,196.198,33500000.0
2005-02-08 23:51:00,196.234,196.234,196.198,196.226,45800000.0
2005-02-08 23:52:00,196.213,196.24,196.2,196.24,20200000.0
2005-02-08 23:53:00,196.267,196.308,196.267,196.298,54500000.0
2005-02-08 23:54:00,196.315,196.339,196.312,196.325,49300000.0
2005-02-08 23:55:00,196.327,196.335,196.306,196.319,50100001.0
2005-02-08 23:56:00,196.314,196.314,196.243,196.243,46100000.0
2005-02-08 23:57:00,196.279,196.296,196.273,196.291,38200000.0
2005-02-08 23:58:00,196.296,196.296,196.264,196.281,45400000.0
2005-02-08 23:59:00,196.279,196.294,196.242,196.243,71400000.0
2005-02-09 00:00:00,196.256,196.257,196.235,196.244,48700000.0
2005-02-09 00:01:00,196.236,196.236,196.217,196.236,27600000.0
2005-02-09 00:02:00,196.228,196.242,196.2,196.226,46600000.0
2005-02-09 00:03:00,196.206,196.217,196.183,196.207,55500001.0
2005-02-09 00:04:00,196.197,196.206,196.187,196.204,50300000.0
2005-02-09 00:05:00,196.186,196.197,196.164,196.17,39700000.0
2005-02-09 00:06:00,196.211,196.211,196.165,196.184,67100001.0
2005-02-09 00:07:00,196.207,196.207,196.176,196.192,17600000.0
2005-02-09 00:08:00,196.182,196.196,196.157,196.196,80800000.0
2005-02-09 00:09:00,196.174,196.2,196.159,196.2,59900000.0
2005-02-09 00:10:00,196.155,196.183,196.134,196.174,37400000.0
2005-02-09 00:11:00,196.168,196.176,196.135,196.153,67900000.0
2005-02-09 00:12:00,196.156,196.172,196.134,196.162,40700000.0
2005-02-09 00:13:00,196.178,196.189,196.152,196.17,64700001.0
2005-02-09 00:14:00,196.166,196.181,196.148,196.165,59100000.0
2005-02-09 00:15:00,196.128,196.18,196.128,196.15,61600000.0
2005-02-09 00:16:00,196.145,196.179,196.145,196.157,44100000.0
2005-02-09 00:17:00,196.165,196.171,196.147,196.155,19100000.0
2005-02-09 00:18:00,196.191,196.2,196.163,196.19,83199999.0
2005-02-09 00:19:00,196.173,196.185,196.164,196.178,33500000.0
2005-02-09 00:20:00,196.205,196.213,196.166,196.166,71100000.0
2005-02-09 00:21:00,196.194,196.22,196.194,196.208,61699999.0
2005-02-09 00:22:00,196.176,196.203,196.164,196.203,33200000.0
2005-02-09 00:23:00,196.204,196.222,196.203,196.213,34600000.0
2005-02-09 00:24:00,196.199,196.21,196.183,196.207,46300000.0
2005-02-09 00:25:00,196.209,196.226,196.197,196.213,45000000.0
2005-02-09 00:26:00,196.184,196.202,196.151,196.151,48800000.0
2005-02-09 00:27:00,196.157,196.185,196.157,196.185,72300000.0
2005-02-09 00:28:00,196.184,196.184,196.146,196.16,52199998.0
2005-02-09 00:29:00,196.172,196.185,196.166,196.185,56400000.0
2005-02-09 00:30:00,196.186,196.186,196.169,196.175,70600000.0
2005-02-09 00:31:00,196.165,196.192,196.165,196.183,38800001.0
2005-02-09 00:32:00,196.177,196.199,196.175,196.199,31200000.0
2005-02-09 00:33:00,196.16,196.179,196.148,196.176,51999999.0
2005-02-09 00:34:00,196.167,196.181,196.158,196.165,48900000.0
2005-02-09 00:35:00,196.155,196.212,196.141,196.212,100300000.0
2005-02-09 00:36:00,196.193,196.22,196.193,196.203,30600000.0
2005-02-09 00:37:00,196.208,196.208,196.173,196.203,54500000.0
2005-02-09 00:38:00,196.202,196.213,196.179,196.183,52700000.0
2005-02-09 00:39:00,196.176,196.197,196.167,196.176,42800000.0
2005-02-09 00:40:00,196.136,196.183,196.127,196.146,33800000.0
2005-02-09 00:41:00,196.149,196.176,196.14,196.143,48400000.0
2005-02-09 00:42:00,196.165,196.165,196.096,196.096,44100000.0
2005-02-09 00:43:00,196.135,196.145,196.13,196.145,37000000.0
2005-02-09 00:44:00,196.141,196.156,196.124,196.156,78000001.0
2005-02-09 00:45:00,196.13,196.163,196.101,196.163,36400000.0
2005-02-09 00:46:00,196.158,196.172,196.132,196.132,39000000.0
2005-02-09 00:47:00,196.127,196.154,196.127,196.142,24400000.0
2005-02-09 00:48:00,196.174,196.183,196.157,196.165,68900000.0
2005-02-09 00:49:00,196.172,196.197,196.162,196.169,33400000.0
2005-02-09 00:50:00,196.192,196.192,196.141,196.141,29400000.0
2005-02-09 00:51:00,196.177,196.194,196.133,196.153,38000000.0
2005-02-09 00:52:00,196.179,196.187,196.151,196.161,40900000.0
2005-02-09 00:53:00,196.175,196.195,196.17,196.195,28600000.0
2005-02-09 00:54:00,196.176,196.189,196.147,196.151,57200000.0
2005-02-09 00:55:00,196.129,196.171,196.129,196.144,68300001.0
2005-02-09 00:56:00,196.12,196.157,196.099,196.118,65099999.0
2005-02-09 00:57:00,196.126,196.151,196.118,196.151,53099999.0
2005-02-09 00:58:00,196.109,196.123,196.095,196.106,62400000.0
2005-02-09 00:59:00,196.11,196.11,196.069,196.08,22600000.0
2005-02-09 01:00:00,196.096,196.145,196.081,196.114,67600000.0
2005-02-09 01:01:00,196.094,196.115,196.091,196.115,49400000.0
2005-02-09 01:02:00,196.144,196.194,196.134,196.194,48000000.0
2005-02-09 01:03:00,196.147,196.192,196.136,196.174,43500000.0
2005-02-09 01:04:00,196.138,196.157,196.118,196.142,61999999.0
2005-02-09 01:05:00,196.118,196.152,196.115,196.135,46700001.0
2005-02-09 01:06:00,196.134,196.137,196.053,196.073,63400000.0
2005-02-09 01:07:00,196.107,196.111,196.07,196.074,45100000.0
2005-02-09 01:08:00,196.103,196.103,196.065,196.065,38100000.0
2005-02-09 01:09:00,196.036,196.064,196.015,196.042,43000001.0
2005-02-09 01:10:00,196.005,196.06,196.005,196.032,39600000.0
2005-02-09 01:11:00,196.049,196.049,196.006,196.006,60900000.0
2005-02-09 01:12:00,195.982,196.041,195.961,195.982,52100000.0
2005-02-09 01:13:00,195.975,195.993,195.937,195.978,36400000.0
2005-02-09 01:14:00,195.972,195.984,195.905,195.905,78900000.0
2005-02-09 01:15:00,195.937,195.979,195.937,195.964,85900001.0
2005-02-09 01:16:00,195.948,195.989,195.948,195.969,52800000.0
2005-02-09 01:17:00,195.992,195.992,195.959,195.963,30300000.0
2005-02-09 01:18:00,195.948,196.05,195.943,196.049,36100000.0
2005-02-09 01:19:00,195.983,196.051,195.966,195.996,35200000.0
2005-02-09 01:20:00,195.961,195.983,195.926,195.926,55999999.0
2005-02-09 01:21:00,195.98,195.98,195.936,195.944,65300001.0
2005-02-09 01:22:00,195.957,195.995,195.944,195.995,43800000.0
2005-02-09 01:23:00,195.965,195.965,195.933,195.933,42800000.0
2005-02-09 01:24:00,195.949,195.949,195.893,195.907,49800000.0
2005-02-09 01:25:00,195.911,195.94,195.902,195.902,37800000.0
2005-02-09 01:26:00,195.926,195.948,195.903,195.907,69700000.0
2005-02-09 01:27:00,195.902,195.968,195.902,195.963,33300000.0
2005-02-09 01:28:00,195.963,196.027,195.955,196.023,50500000.0
2005-02-09 01:29:00,196.008,196.032,196.001,196.02,50800000.0
2005-02-09 01:30:00,196.026,196.028,195.989,196.016,41000000.0
2005-02-09 01:31:00,195.999,196.041,195.987,196.024,60299999.0
2005-02-09 01:32:00,196.037,196.058,196.037,196.037,20500000.0
2005-02-09 01:33:00,196.035,196.042,196.011,196.035,56299999.0
2005-02-09 01:34:00,196.026,196.033,195.988,196.033,41700000.0
2005-02-09 01:35:00,196.012,196.012,195.984,196.002,43400000.0
2005-02-09 01:36:00,195.986,196.01,195.98,195.993,33100000.0
2005-02-09 01:37:00,196.005,196.026,196.005,196.023,70399999.0
2005-02-09 01:38:00,196.007,196.025,196.007,196.02,37500000.0
2005-02-09 01:39:00,196.01,196.015,195.992,196.011,52900001.0
2005-02-09 01:40:00,195.985,196.026,195.985,196.011,79799999.0
2005-02-09 01:41:00,195.994,196.02,195.977,195.994,52400000.0
2005-02-09 01:42:00,195.996,196.02,195.978,195.993,41300000.0
2005-02-09 01:43:00,195.985,196.002,195.969,195.975,39600000.0
2005-02-09 01:44:00,195.936,195.987,195.921,195.954,34300000.0
2005-02-09 01:45:00,195.921,195.953,195.912,195.944,37400000.0
2005-02-09 01:46:00,195.94,195.955,195.906,195.942,59700000.0
2005-02-09 01:47:00,195.923,195.96,195.923,195.953,52500000.0
2005-02-09 01:48:00,195.975,195.994,195.927,195.927,28200000.0
2005-02-09 01:49:00,195.969,195.972,195.933,195.946,27200000.0
2005-02-09 01:50:00,195.925,195.967,195.912,195.967,87600001.0
2005-02-09 01:51:00,195.95,195.971,195.945,195.968,43700000.0
2005-02-09 01:52:00,195.964,195.994,195.964,195.971,30300000.0
2005-02-09 01:53:00,195.98,196.006,195.967,195.967,40300000.0
2005-02-09 01:54:00,195.979,195.993,195.957,195.967,71400000.0
2005-02-09 01:55:00,195.961,195.968,195.942,195.942,31600000.0
2005-02-09 01:56:00,195.938,195.94,195.927,195.94,46299999.0
2005-02-09 01:57:00,195.916,195.92,195.884,195.899,41100000.0
2005-02-09 01:58:00,195.891,195.909,195.869,195.877,26800000.0
2005-02-09 01:59:00,195.91,195.926,195.901,195.91,55900000.0
2005-02-09 02:00:00,195.917,195.927,195.909,195.909,47700001.0
2005-02-09 02:01:00,195.878,195.887,195.867,195.867,73400002.0
2005-02-09 02:02:00,195.904,195.904,195.844,195.845,37800000.0
2005-02-09 02:03:00,195.85,195.871,195.836,195.869,43000000.0
2005-02-09 02:04:00,195.873,195.892,195.833,195.89,43000000.0
2005-02-09 02:05:00,195.909,195.912,195.872,195.874,44599999.0
2005-02-09 02:06:00,195.886,195.89,195.813,195.813,28700000.0
2005-02-09 02:07:00,195.809,195.827,195.796,195.814,66000000.0
2005-02-09 02:08:00,195.816,195.844,195.815,195.84,54200000.0
2005-02-09 02:09:00,195.851,195.865,195.828,195.845,34400000.0
2005-02-09 02:10:00,195.85,195.859,195.809,195.812,52800000.0
2005-02-09 02:11:00,195.78,195.797,195.758,195.797,85700000.0
2005-02-09 02:12:00,195.787,195.818,195.779,195.813,40100000.0
2005-02-09 02:13:00,195.778,195.815,195.778,195.812,18800000.0
2005-02-09 02:14:00,195.804,195.822,195.791,195.811,64200000.0
2005-02-09 02:15:00,195.797,195.797,195.747,195.76,67599999.0
2005-02-09 02:16:00,195.766,195.766,195.691,195.698,38600000.0
2005-02-09 02:17:00,195.69,195.702,195.662,195.662,55100000.0
2005-02-09 02:18:00,195.666,195.684,195.618,195.628,44200000.0
2005-02-09 02:19:00,195.611,195.673,195.611,195.656,61900000.0
2005-02-09 02:20:00,195.66,195.702,195.66,195.702,56400001.0
2005-02-09 02:21:00,195.71,195.723,195.684,195.723,25400000.0
2005-02-09 02:22:00,195.726,195.781,195.726,195.762,51700000.0
2005-02-09 02:23:00,195.771,195.833,195.758,195.82,52200000.0
2005-02-09 02:24:00,195.81,195.879,195.798,195.836,53200000.0
2005-02-09 02:25:00,195.801,195.809,195.776,195.801,56100000.0
2005-02-09 02:26:00,195.818,195.818,195.76,195.76,52600000.0
2005-02-09 02:27:00,195.792,195.812,195.78,195.812,48200000.0
2005-02-09 02:28:00,195.791,195.797,195.757,195.786,52299999.0
2005-02-09 02:29:00,195.788,195.81,195.77,195.809,48200000.0
2005-02-09 02:30:00,195.79,195.8,195.772,195.8,75100000.0
2005-02-09 02:31:00,195.772,195.777,195.743,195.759,64600001.0
2005-02-09 02:32:00,195.71,195.741,195.706,195.72,27800000.0
2005-02-09 02:33:00,195.719,195.719,195.684,195.689,35000000.0
2005-02-09 02:34:00,195.73,195.731,195.696,195.723,67700000.0
2005-02-09 02:35:00,195.736,195.76,195.731,195.756,57500000.0
2005-02-09 02:36:00,195.748,195.766,195.748,195.761,39099999.0
2005-02-09 02:37:00,195.722,195.785,195.722,195.785,51300000.0
2005-02-09 02:38:00,195.759,195.771,195.708,195.745,39800000.0
2005-02-09 02:39:00,195.767,195.777,195.739,195.765,40500000.0
2005-02-09 02:40:00,195.754,195.822,195.726,195.822,69100000.0
2005-02-09 02:41:00,195.825,195.84,195.794,195.833,72099999.0
2005-02-09 02:42:00,195.796,195.821,195.795,195.795,38300000.0
2005-02-09 02:43:00,195.823,195.827,195.787,195.804,55500000.0
2005-02-09 02:44:00,195.806,195.829,195.806,195.829,81300001.0
2005-02-09 02:45:00,195.802,195.82,195.794,195.82,35900000.0
2005-02-09 02:46:00,195.806,195.806,195.764,195.801,37800000.0
2005-02-09 02:47:00,195.807,195.807,195.748,195.778,45000000.0
2005-02-09 02:48:00,195.767,195.782,195.752,195.776,53100000.0
2005-02-09 02:49:00,195.749,195.786,195.742,195.783,84200002.0
2005-02-09 02:50:00,195.763,195.809,195.761,195.799,101300000.0
2005-02-09 02:51:00,195.832,195.836,195.801,195.836,72600000.0
2005-02-09 02:52:00,195.848,195.872,195.84,195.868,76100000.0
2005-02-09 02:53:00,195.878,195.878,195.854,195.872,67900000.0
2005-02-09 02:54:00,195.859,195.859,195.78,195.809,59400000.0
2005-02-09 02:55:00,195.752,195.799,195.752,195.799,59000000.0
2005-02-09 02:56:00,195.768,195.784,195.743,195.784,57000000.0
2005-02-09 02:57:00,195.744,195.764,195.735,195.76,38700000.0
2005-02-09 02:58:00,195.758,195.801,195.748,195.801,24700000.0
2005-02-09 02:59:00,195.798,195.818,195.761,195.818,35700000.0
2005-02-09 03:00:00,195.758,195.833,195.758,195.828,43400000.0
2005-02-09 03:01:00,195.829,195.829,195.794,195.824,78300000.0
2005-02-09 03:02:00,195.829,195.833,195.787,195.797,54700001.0
2005-02-09 03:03:00,195.79,195.798,195.722,195.768,68900000.0
2005-02-09 03:04:00,195.726,195.799,195.688,195.799,68900001.0
2005-02-09 03:05:00,195.805,195.811,195.712,195.767,22700000.0
2005-02-09 03:06:00,195.788,195.823,195.78,195.81,72500001.0
2005-02-09 03:07:00,195.801,195.825,195.792,195.796,56900000.0
2005-02-09 03:08:00,195.843,195.843,195.822,195.835,33200000.0
2005-02-09 03:09:00,195.784,195.829,195.737,195.829,52900000.0
2005-02-09 03:10:00,195.805,195.858,195.798,195.851,33300000.0
2005-02-09 03:11:00,195.875,195.891,195.862,195.864,92200000.0
2005-02-09 03:12:00,195.868,195.873,195.856,195.873,57400000.0
2005-02-09 03:13:00,195.879,195.879,195.843,195.843,52500001.0
2005-02-09 03:14:00,195.867,195.872,195.85,195.859,62200000.0
2005-02-09 03:15:00,195.864,195.879,195.854,195.865,20400000.0
2005-02-09 03:16:00,195.869,195.869,195.828,195.84,27900000.0
2005-02-09 03:17:00,195.845,195.862,195.826,195.835,44900000.0
2005-02-09 03:18:00,195.823,195.852,195.813,195.852,72600000.0
2005-02-09 03:19:00,195.857,195.866,195.83,195.838,46500000.0
2005-02-09 03:20:00,195.813,195.853,195.813,195.845,42300000.0
2005-02-09 03:21:00,195.785,195.856,195.785,195.83,89400000.0
2005-02-09 03:22:00,195.83,195.844,195.808,195.808,77300000.0
2005-02-09 03:23:00,195.826,195.828,195.805,195.805,42600000.0
2005-02-09 03:24:00,195.811,195.831,195.811,195.83,88700001.0
2005-02-09 03:25:00,195.828,195.828,195.778,195.8,30400000.0
2005-02-09 03:26:00,195.802,195.816,195.782,195.816,55700000.0
2005-02-09 03:27:00,195.792,195.798,195.745,195.745,31200000.0
2005-02-09 03:28:00,195.753,195.754,195.743,195.748,51400000.0
2005-02-09 03:29:00,195.736,195.751,195.719,195.746,75200000.0
2005-02-09 03:30:00,195.721,195.725,195.704,195.705,42600000.0
2005-02-09 03:31:00,195.732,195.732,195.679,195.705,44700000.0
2005-02-09 03:32:00,195.679,195.711,195.667,195.707,28700000.0
2005-02-09 03:33:00,195.693,195.722,195.672,195.722,37200000.0
2005-02-09 03:34:00,195.698,195.733,195.69,195.733,39300000.0
2005-02-09 03:35:00,195.73,195.78,195.73,195.777,58000000.0
2005-02-09 03:36:00,195.768,195.768,195.715,195.721,68600000.0
2005-02-09 03:37:00,195.757,195.76,195.736,195.751,52600000.0
2005-02-09 03:38:00,195.758,195.762,195.718,195.74,33100000.0
2005-02-09 03:39:00,195.731,195.756,195.719,195.751,40800000.0
2005-02-09 03:40:00,195.737,195.745,195.687,195.734,40200000.0
2005-02-09 03:41:00,195.744,195.768,195.744,195.757,57700000.0
2005-02-09 03:42:00,195.731,195.746,195.721,195.734,82000000.0
2005-02-09 03:43:00,195.714,195.75,195.709,195.75,29400000.0
2005-02-09 03:44:00,195.763,195.778,195.763,195.771,86499999.0
2005-02-09 03:45:00,195.784,195.804,195.775,195.782,28700000.0
2005-02-09 03:46:00,195.762,195.813,195.762,195.785,28600000.0
2005-02-09 03:47:00,195.797,195.822,195.774,195.822,72000000.0
2005-02-09 03:48:00,195.794,195.813,195.758,195.779,40600000.0
2005-02-09 03:49:00,195.778,195.778,195.762,195.775,25900000.0
2005-02-09 03:50:00,195.769,195.784,195.753,195.776,66100001.0
2005-02-09 03:51:00,195.77,195.77,195.728,195.728,40400000.0
2005-02-09 03:52:00,195.739,195.748,195.718,195.737,51699999.0
2005-02-09 03:53:00,195.71,195.742,195.71,195.742,18800000.0
2005-02-09 03:54:00,195.757,195.757,195.727,195.745,77500000.0
2005-02-09 03:55:00,195.762,195.763,195.729,195.763,35400000.0
2005-02-09 03:56:00,195.753,195.789,195.753,195.76,42300000.0
2005-02-09 03:57:00,195.755,195.77,195.744,195.746,57900000.0
2005-02-09 03:58:00,195.766,195.781,195.75,195.781,91000000.0
2005-02-09 03:59:00,195.778,195.808,195.773,195.803,25100000.0
2005-02-09 04:00:00,195.791,195.827,195.786,195.823,33400000.0
2005-02-09 04:01:00,195.822,195.839,195.773,195.788,26700000.0
2005-02-09 04:02:00,195.76,195.82,195.748,195.817,88800000.0
2005-02-09 04:03:00,195.817,195.817,195.773,195.783,44400000.0
2005-02-09 04:04:00,195.785,195.806,195.767,195.805,66700001.0
2005-02-09 04:05:00,195.798,195.801,195.777,195.79,68600000.0
2005-02-09 04:06:00,195.774,195.813,195.772,195.777,63700000.0
2005-02-09 04:07:00,195.784,195.795,195.772,195.787,35900000.0
2005-02-09 04:08:00,195.791,195.802,195.756,195.766,58200000.0
2005-02-09 04:09:00,195.786,195.786,195.736,195.736,58500000.0
2005-02-09 04:10:00,195.791,195.791,195.73,195.73,59600001.0
2005-02-09 04:11:00,195.742,195.771,195.73,195.73,38500000.0
2005-02-09 04:12:00,195.742,195.758,195.7,195.701,55600000.0
2005-02-09 04:13:00,195.738,195.747,195.724,195.747,35200000.0
2005-02-09 04:14:00,195.701,195.747,195.701,195.747,41100000.0
2005-02-09 04:15:00,195.747,195.749,195.708,195.743,33800000.0
2005-02-09 04:16:00,195.751,195.77,195.735,195.769,34800000.0
2005-02-09 04:17:00,195.789,195.798,195.77,195.792,54200000.0
2005-02-09 04:18:00,195.793,195.824,195.779,195.803,104600001.0
2005-02-09 04:19:00,195.797,195.81,195.769,195.788,30200000.0
2005-02-09 04:20:00,195.807,195.839,195.8,195.839,49900000.0
2005-02-09 04:21:00,195.833,195.833,195.791,195.806,32300000.0
2005-02-09 04:22:00,195.83,195.839,195.821,195.826,69400001.0
2005-02-09 04:23:00,195.845,195.845,195.825,195.83,27700000.0
2005-02-09 04:24:00,195.83,195.83,195.781,195.816,77899999.0
2005-02-09 04:25:00,195.804,195.827,195.804,195.825,48800000.0
2005-02-09 04:26:00,195.821,195.826,195.796,195.813,50300001.0
2005-02-09 04:27:00,195.849,195.861,195.821,195.839,41600001.0
2005-02-09 04:28:00,195.845,195.861,195.786,195.826,45500000.0
2005-02-09 04:29:00,195.792,195.822,195.789,195.814,31800000.0
2005-02-09 04:30:00,195.814,195.842,195.789,195.831,48000000.0
2005-02-09 04:31:00,195.834,195.834,195.788,195.83,20200000.0
2005-02-09 04:32:00,195.805,195.858,195.777,195.858,20200000.0
2005-02-09 04:33:00,195.849,195.849,195.803,195.803,28800000.0
2005-02-09 04:34:00,195.784,195.837,195.764,195.837,77000000.0
2005-02-09 04:35:00,195.847,195.856,195.834,195.841,49400000.0
2005-02-09 04:36:00,195.829,195.866,195.829,195.866,21200000.0
2005-02-09 04:37:00,195.854,195.863,195.842,195.857,47600000.0
2005-02-09 04:38:00,195.854,195.863,195.811,195.829,52800000.0
2005-02-09 04:39:00,195.836,195.851,195.836,195.85,46900000.0
2005-02-09 04:40:00,195.855,195.861,195.828,195.828,70099999.0
2005-02-09 04:41:00,195.835,195.852,195.82,195.852,48000000.0
2005-02-09 04:42:00,195.844,195.853,195.832,195.844,71200001.0
2005-02-09 04:43:00,195.834,195.844,195.819,195.82,42100000.0
2005-02-09 04:44:00,195.836,195.854,195.818,195.854,84799999.0
2005-02-09 04:45:00,195.834,195.852,195.81,195.812,54000000.0
2005-02-09 04:46:00,195.822,195.831,195.807,195.807,88400001.0
2005-02-09 04:47:00,195.785,195.812,195.782,195.812,50700000.0
2005-02-09 04:48:00,195.837,195.837,195.799,195.809,53100000.0
2005-02-09 04:49:00,195.808,195.808,195.782,195.797,24400000.0
2005-02-09 04:50:00,195.807,195.814,195.772,195.772,58900000.0
2005-02-09 04:51:00,195.787,195.793,195.777,195.777,22200000.0
2005-02-09 04:52:00,195.767,195.767,195.715,195.715,53200000.0
2005-02-09 04:53:00,195.775,195.775,195.682,195.731,47700000.0
2005-02-09 04:54:00,195.739,195.755,195.713,195.749,57300000.0
2005-02-09 04:55:00,195.728,195.737,195.714,195.733,56500000.0
2005-02-09 04:56:00,195.719,195.738,195.719,195.722,65099999.0
2005-02-09 04:57:00,195.743,195.754,195.718,195.731,57700000.0
2005-02-09 04:58:00,195.707,195.739,195.707,195.72,50599999.0
2005-02-09 04:59:00,195.714,195.727,195.708,195.721,72300000.0
2005-02-09 05:00:00,195.709,195.731,195.7,195.7,33700000.0
2005-02-09 05:01:00,195.676,195.722,195.676,195.722,40500000.0
2005-02-09 05:02:00,195.727,195.735,195.716,195.735,26100000.0
2005-02-09 05:03:00,195.724,195.732,195.711,195.732,21700000.0
2005-02-09 05:04:00,195.705,195.708,195.688,195.708,41200000.0
2005-02-09 05:05:00,195.691,195.739,195.691,195.706,48200000.0
2005-02-09 05:06:00,195.69,195.727,195.687,195.687,26900000.0
2005-02-09 05:07:00,195.699,195.715,195.679,195.691,56300000.0
2005-02-09 05:08:00,195.671,195.698,195.671,195.696,29700000.0
2005-02-09 05:09:00,195.692,195.703,195.674,195.674,47000000.0
2005-02-09 05:10:00,195.701,195.701,195.661,195.679,60899999.0
2005-02-09 05:11:00,195.685,195.685,195.654,195.674,72799999.0
2005-02-09 05:12:00,195.674,195.679,195.66,195.676,79600000.0
2005-02-09 05:13:00,195.673,195.712,195.671,195.671,64200000.0
2005-02-09 05:14:00,195.709,195.735,195.702,195.735,74100000.0
2005-02-09 05:15:00,195.742,195.753,195.717,195.723,46500000.0
2005-02-09 05:16:00,195.719,195.756,195.697,195.756,38700000.0
2005-02-09 05:17:00,195.751,195.763,195.74,195.754,35100000.0
2005-02-09 05:18:00,195.754,195.759,195.728,195.746,31100000.0
2005-02-09 05:19:00,195.756,195.78,195.734,195.758,50799999.0
2005-02-09 05:20:00,195.765,195.779,195.739,195.768,51900000.0
2005-02-09 05:21:00,195.738,195.762,195.723,195.75,42700001.0
2005-02-09 05:22:00,195.759,195.759,195.726,195.726,45000000.0
2005-02-09 05:23:00,195.742,195.745,195.697,195.697,92400000.0
2005-02-09 05:24:00,195.706,195.724,195.682,195.694,55300000.0
2005-02-09 05:25:00,195.738,195.739,195.686,195.705,129600000.0
2005-02-09 05:26:00,195.703,195.713,195.69,195.707,49800000.0
2005-02-09 05:27:00,195.702,195.717,195.695,195.701,59700000.0
2005-02-09 05:28:00,195.713,195.74,195.703,195.735,24100000.0
2005-02-09 05:29:00,195.723,195.739,195.709,195.723,60000000.0
2005-02-09 05:30:00,195.734,195.744,195.717,195.728,30500000.0
2005-02-09 05:31:00,195.7,195.717,195.69,195.69,76399999.0
2005-02-09 05:32:00,195.729,195.729,195.705,195.722,61100000.0
2005-02-09 05:33:00,195.719,195.719,195.696,195.716,63399999.0
2005-02-09 05:34:00,195.724,195.724,195.703,195.703,30100000.0
2005-02-09 05:35:00,195.737,195.737,195.681,195.706,88500000.0
2005-02-09 05:36:00,195.7,195.75,195.7,195.748,37600000.0
2005-02-09 05:37:00,195.751,195.751,195.713,195.721,56199999.0
2005-02-09 05:38:00,195.716,195.734,195.706,195.715,71600000.0
2005-02-09 05:39:00,195.704,195.704,195.674,195.674,52700000.0
2005-02-09 05:40:00,195.708,195.756,195.708,195.756,34100000.0
2005-02-09 05:41:00,195.701,195.736,195.684,195.703,53700001.0
2005-02-09 05:42:00,195.709,195.73,195.695,195.698,57700000.0
2005-02-09 05:43:00,195.72,195.73,195.687,195.708,68100001.0
2005-02-09 05:44:00,195.745,195.746,195.707,195.712,35100000.0
2005-02-09 05:45:00,195.718,195.722,195.699,195.714,55000000.0
2005-02-09 05:46:00,195.72,195.736,195.693,195.702,51400000.0
2005-02-09 05:47:00,195.74,195.749,195.7,195.726,49200000.0
2005-02-09 05:48:00,195.744,195.768,195.741,195.748,55399999.0
2005-02-09 05:49:00,195.741,195.781,195.729,195.781,25000000.0
2005-02-09 05:50:00,195.755,195.779,195.75,195.752,45700000.0
2005-02-09 05:51:00,195.767,195.799,195.754,195.775,42600000.0
2005-02-09 05:52:00,195.764,195.811,195.751,195.811,50200000.0
2005-02-09 05:53:00,195.798,195.801,195.782,195.801,39000000.0
2005-02-09 05:54:00,195.808,195.808,195.783,195.797,72700000.0
2005-02-09 05:55:00,195.788,195.804,195.774,195.793,41000000.0
2005-02-09 05:56:00,195.766,195.78,195.736,195.744,67599999.0
2005-02-09 05:57:00,195.781,195.798,195.779,195.79,36200000.0
2005-02-09 05:58:00,195.768,195.793,195.759,195.793,19800000.0
2005-02-09 05:59:00,195.783,195.804,195.774,195.774,46500000.0
2005-02-09 06:00:00,195.79,195.803,195.776,195.788,55000000.0
2005-02-09 06:01:00,195.799,195.829,195.776,195.824,35700000.0
2005-02-09 06:02:00,195.8,195.838,195.794,195.838,35900000.0
2005-02-09 06:03:00,195.814,195.814,195.79,195.798,28800000.0
2005-02-09 06:04:00,195.759,195.815,195.759,195.815,41100000.0
2005-02-09 06:05:00,195.816,195.816,195.79,195.803,20300000.0
2005-02-09 06:06:00,195.796,195.805,195.775,195.785,59700001.0
2005-02-09 06:07:00,195.786,195.812,195.769,195.787,58200000.0
2005-02-09 06:08:00,195.793,195.802,195.784,195.796,78900000.0
2005-02-09 06:09:00,195.813,195.82,195.784,195.794,44900000.0
2005-02-09 06:10:00,195.77,195.828,195.77,195.822,43100000.0
2005-02-09 06:11:00,195.829,195.857,195.829,195.84,25900000.0
2005-02-09 06:12:00,195.844,195.847,195.805,195.847,53899999.0
2005-02-09 06:13:00,195.824,195.833,195.813,195.831,46799999.0
2005-02-09 06:14:00,195.74,195.83,195.74,195.827,75499999.0
2005-02-09 06:15:00,195.834,195.835,195.82,195.824,19100000.0
2005-02-09 06:16:00,195.804,195.826,195.799,195.805,51200000.0
2005-02-09 06:17:00,195.805,195.833,195.795,195.833,53099999.0
2005-02-09 06:18:00,195.827,195.827,195.806,195.806,20000000.0
2005-02-09 06:19:00,195.853,195.853,195.815,195.821,26000000.0
2005-02-09 06:20:00,195.838,195.849,195.831,195.84,51800000.0
2005-02-09 06:21:00,195.826,195.871,195.826,195.87,46200000.0
2005-02-09 06:22:00,195.871,195.887,195.85,195.85,57400000.0
2005-02-09 06:23:00,195.848,195.88,195.841,195.877,74300000.0
2005-02-09 06:24:00,195.851,195.854,195.844,195.85,43900000.0
2005-02-09 06:25:00,195.844,195.889,195.843,195.875,38700000.0
2005-02-09 06:26:00,195.865,195.915,195.865,195.915,67700000.0
2005-02-09 06:27:00,195.867,195.886,195.836,195.88,59099999.0
2005-02-09 06:28:00,195.863,195.88,195.858,195.858,46700000.0
2005-02-09 06:29:00,195.881,195.886,195.854,195.876,60700000.0
2005-02-09 06:30:00,195.893,195.906,195.885,195.898,46700000.0
2005-02-09 06:31:00,195.892,195.902,195.85,195.882,86700001.0
2005-02-09 06:32:00,195.88,195.89,195.862,195.876,74300000.0
2005-02-09 06:33:00,195.881,195.893,195.868,195.871,52600001.0
2005-02-09 06:34:00,195.887,195.887,195.851,195.859,40700000.0
2005-02-09 06:35:00,195.844,195.88,195.844,195.857,57899999.0
2005-02-09 06:36:00,195.858,195.897,195.852,195.897,45000000.0
2005-02-09 06:37:00,195.876,195.899,195.863,195.865,38300000.0
2005-02-09 06:38:00,195.865,195.887,195.849,195.886,35400000.0
2005-02-09 06:39:00,195.878,195.881,195.853,195.859,29600000.0
2005-02-09 06:40:00,195.858,195.867,195.842,195.848,82200001.0
2005-02-09 06:41:00,195.859,195.881,195.833,195.862,35100000.0
2005-02-09 06:42:00,195.864,195.868,195.83,195.844,76000001.0
2005-02-09 06:43:00,195.849,195.967,195.849,195.961,86899999.0
2005-02-09 06:44:00,195.962,195.983,195.947,195.969,76600000.0
2005-02-09 06:45:00,195.971,196.003,195.961,196.002,58500001.0
2005-02-09 06:46:00,195.974,195.988,195.961,195.984,60499999.0
2005-02-09 06:47:00,195.978,195.986,195.962,195.962,91200001.0
2005-02-09 06:48:00,195.988,195.988,195.949,195.979,65500000.0
2005-02-09 06:49:00,195.952,195.969,195.949,195.961,48100000.0
2005-02-09 06:50:00,195.955,195.965,195.944,195.945,70799999.0
2005-02-09 06:51:00,195.975,195.975,195.952,195.972,87500002.0
2005-02-09 06:52:00,195.97,195.993,195.956,195.993,44500000.0
2005-02-09 06:53:00,195.986,196.0,195.955,196.0,56400000.0
2005-02-09 06:54:00,196.003,196.003,195.955,195.955,60300000.0
2005-02-09 06:55:00,195.937,196.004,195.918,196.004,55500001.0
2005-02-09 06:56:00,195.994,195.994,195.965,195.966,56000000.0
2005-02-09 06:57:00,195.935,195.981,195.917,195.955,49100000.0
2005-02-09 06:58:00,195.915,195.937,195.91,195.923,47799999.0
2005-02-09 06:59:00,195.884,195.935,195.878,195.912,60400000.0
2005-02-09 07:00:00,195.904,195.933,195.892,195.913,32000000.0
2005-02-09 07:01:00,195.929,195.935,195.885,195.885,24700000.0
2005-02-09 07:02:00,195.871,195.884,195.859,195.873,58200001.0
2005-02-09 07:03:00,195.893,195.896,195.867,195.876,66500000.0
2005-02-09 07:04:00,195.876,195.876,195.822,195.822,32900000.0
2005-02-09 07:05:00,195.846,195.881,195.834,195.846,57800000.0
2005-02-09 07:06:00,195.869,195.87,195.839,195.839,64900000.0
2005-02-09 07:07:00,195.847,195.855,195.836,195.846,44899999.0
2005-02-09 07:08:00,195.864,195.864,195.832,195.832,71599999.0
2005-02-09 07:09:00,195.849,195.858,195.835,195.835,63900001.0
2005-02-09 07:10:00,195.823,195.841,195.809,195.815,53400000.0
2005-02-09 07:11:00,195.812,195.838,195.807,195.831,30600000.0
2005-02-09 07:12:00,195.812,195.83,195.8,195.8,47700000.0
2005-02-09 07:13:00,195.788,195.796,195.77,195.79,75599999.0
2005-02-09 07:14:00,195.79,195.841,195.776,195.841,52200000.0
2005-02-09 07:15:00,195.81,195.838,195.79,195.823,52800000.0
2005-02-09 07:16:00,195.78,195.809,195.748,195.762,50000001.0
2005-02-09 07:17:00,195.734,195.741,195.717,195.717,55400000.0
2005-02-09 07:18:00,195.728,195.743,195.713,195.723,48699999.0
2005-02-09 07:19:00,195.727,195.772,195.727,195.732,40500000.0
2005-02-09 07:20:00,195.736,195.751,195.698,195.716,47799999.0
2005-02-09 07:21:00,195.718,195.738,195.7,195.707,58899999.0
2005-02-09 07:22:00,195.72,195.72,195.675,195.682,42400000.0
2005-02-09 07:23:00,195.704,195.71,195.659,195.682,60300000.0
2005-02-09 07:24:00,195.693,195.694,195.679,195.692,40000000.0
2005-02-09 07:25:00,195.704,195.73,195.676,195.686,50899999.0
2005-02-09 07:26:00,195.672,195.738,195.662,195.732,41100000.0
2005-02-09 07:27:00,195.745,195.789,195.733,195.775,30600000.0
2005-02-09 07:28:00,195.78,195.816,195.769,195.772,82099999.0
2005-02-09 07:29:00,195.778,195.778,195.751,195.772,96600000.0
2005-02-09 07:30:00,195.781,195.786,195.768,195.783,53299999.0
2005-02-09 07:31:00,195.789,195.793,195.746,195.778,67800000.0
2005-02-09 07:32:00,195.767,195.788,195.758,195.788,24300000.0
2005-02-09 07:33:00,195.76,195.795,195.76,195.795,38199999.0
2005-02-09 07:34:00,195.776,195.785,195.759,195.78,60100000.0
2005-02-09 07:35:00,195.758,195.78,195.74,195.774,35600000.0
2005-02-09 07:36:00,195.731,195.743,195.664,195.667,58400001.0
2005-02-09 07:37:00,195.623,195.702,195.623,195.702,59600001.0
2005-02-09 07:38:00,195.688,195.804,195.688,195.804,39900000.0
2005-02-09 07:39:00,195.78,195.819,195.767,195.795,59299999.0
2005-02-09 07:40:00,195.82,195.829,195.781,195.816,59300000.0
2005-02-09 07:41:00,195.831,195.896,195.823,195.892,37000000.0
2005-02-09 07:42:00,195.891,195.981,195.888,195.966,47500001.0
2005-02-09 07:43:00,195.967,195.986,195.952,195.983,36000000.0
2005-02-09 07:44:00,196.025,196.066,196.021,196.059,33300000.0
2005-02-09 07:45:00,196.096,196.129,196.013,196.013,84100000.0
2005-02-09 07:46:00,196.024,196.039,196.006,196.025,54900000.0
2005-02-09 07:47:00,196.036,196.044,196.013,196.024,35100000.0
2005-02-09 07:48:00,196.024,196.076,196.024,196.068,48800000.0
2005-02-09 07:49:00,196.065,196.065,196.039,196.049,45800000.0
2005-02-09 07:50:00,196.017,196.05,196.011,196.017,56599999.0
2005-02-09 07:51:00,196.028,196.058,196.028,196.035,59900000.0
2005-02-09 07:52:00,196.015,196.06,196.014,196.014,58700000.0
2005-02-09 07:53:00,196.038,196.108,196.035,196.084,58500000.0
2005-02-09 07:54:00,196.09,196.098,196.063,196.065,33600000.0
2005-02-09 07:55:00,196.065,196.103,195.999,196.036,71000000.0
2005-02-09 07:56:00,196.06,196.158,196.06,196.128,66600001.0
2005-02-09 07:57:00,196.137,196.179,196.137,196.142,38200000.0
2005-02-09 07:58:00,196.173,196.213,196.157,196.16,44700000.0
2005-02-09 07:59:00,196.14,196.152,196.044,196.051,57900001.0
2005-02-09 08:00:00,196.078,196.125,196.078,196.12,68100000.0
2005-02-09 08:01:00,196.122,196.125,196.061,196.077,59900001.0
2005-02-09 08:02:00,196.059,196.059,196.007,196.02,47800000.0
2005-02-09 08:03:00,196.034,196.038,195.986,195.997,31000000.0
2005-02-09 08:04:00,195.975,196.022,195.975,196.006,35100000.0
2005-02-09 08:05:00,196.0,196.014,195.974,196.012,37700000.0
2005-02-09 08:06:00,196.01,196.01,195.939,195.958,35100000.0
2005-02-09 08:07:00,195.919,195.967,195.919,195.964,45500000.0
2005-02-09 08:08:00,195.968,195.995,195.937,195.965,26600000.0
2005-02-09 08:09:00,196.003,196.021,195.98,195.983,29000000.0
2005-02-09 08:10:00,196.025,196.064,196.02,196.048,30400000.0
2005-02-09 08:11:00,196.072,196.08,196.009,196.024,42100000.0
2005-02-09 08:12:00,196.013,196.067,195.996,196.03,32200000.0
2005-02-09 08:13:00,196.036,196.036,196.006,196.017,75700001.0
2005-02-09 08:14:00,196.01,196.059,196.01,196.059,35400000.0
2005-02-09 08:15:00,196.031,196.07,196.012,196.046,42700000.0
2005-02-09 08:16:00,196.057,196.057,195.986,195.99,37100000.0
2005-02-09 08:17:00,196.026,196.06,196.001,196.032,83799999.0
2005-02-09 08:18:00,195.996,196.046,195.992,196.004,85500001.0
2005-02-09 08:19:00,196.011,196.037,195.986,196.037,52900001.0
2005-02-09 08:20:00,195.977,195.985,195.954,195.96,52500000.0
2005-02-09 08:21:00,195.956,195.988,195.937,195.988,72200000.0
2005-02-09 08:22:00,195.959,195.959,195.903,195.915,42400000.0
2005-02-09 08:23:00,195.908,195.934,195.892,195.898,75800000.0
2005-02-09 08:24:00,195.903,195.91,195.884,195.91,29400000.0
2005-02-09 08:25:00,195.856,195.919,195.813,195.919,36800000.0
2005-02-09 08:26:00,195.931,195.948,195.891,195.897,48299999.0
2005-02-09 08:27:00,195.882,195.926,195.852,195.909,32300000.0
2005-02-09 08:28:00,195.905,195.906,195.874,195.906,77300001.0
2005-02-09 08:29:00,195.92,195.926,195.895,195.918,72900000.0
2005-02-09 08:30:00,195.914,195.914,195.861,195.9,34900000.0
2005-02-09 08:31:00,195.887,195.889,195.869,195.882,38300000.0
2005-02-09 08:32:00,195.894,195.9,195.823,195.834,60400000.0
2005-02-09 08:33:00,195.827,195.846,195.82,195.827,91200000.0
2005-02-09 08:34:00,195.839,195.871,195.82,195.871,57600000.0
2005-02-09 08:35:00,195.86,195.887,195.852,195.886,17500000.0
2005-02-09 08:36:00,195.89,195.89,195.857,195.874,67300001.0
2005-02-09 08:37:00,195.864,195.876,195.849,195.867,60200001.0
2005-02-09 08:38:00,195.853,195.86,195.815,195.848,54100000.0
2005-02-09 08:39:00,195.857,195.883,195.857,195.864,9100000.0
2005-02-09 08:40:00,195.873,195.873,195.801,195.801,71700001.0
2005-02-09 08:41:00,195.802,195.814,195.757,195.781,46500000.0
2005-02-09 08:42:00,195.821,195.821,195.76,195.773,34300000.0
2005-02-09 08:43:00,195.784,195.811,195.782,195.782,11100000.0
2005-02-09 08:44:00,195.772,195.797,195.757,195.795,58200000.0
2005-02-09 08:45:00,195.788,195.834,195.775,195.813,36800000.0
2005-02-09 08:46:00,195.818,195.835,195.799,195.817,28000000.0
2005-02-09 08:47:00,195.831,195.831,195.79,195.809,62300000.0
2005-02-09 08:48:00,195.804,195.843,195.798,195.843,51400000.0
2005-02-09 08:49:00,195.815,195.84,195.773,195.775,63300000.0
2005-02-09 08:50:00,195.8,195.815,195.741,195.758,42700001.0
2005-02-09 08:51:00,195.788,195.788,195.731,195.745,47700000.0
2005-02-09 08:52:00,195.745,195.782,195.74,195.773,62600001.0
2005-02-09 08:53:00,195.786,195.81,195.767,195.775,40300000.0
2005-02-09 08:54:00,195.819,195.838,195.809,195.815,43000000.0
2005-02-09 08:55:00,195.838,195.843,195.807,195.833,61899999.0
2005-02-09 08:56:00,195.823,195.846,195.814,195.819,35100000.0
2005-02-09 08:57:00,195.83,195.857,195.816,195.816,32200000.0
2005-02-09 08:58:00,195.781,195.839,195.781,195.819,65800001.0
2005-02-09 08:59:00,195.853,195.892,195.847,195.892,57300000.0
2005-02-09 09:00:00,195.873,195.928,195.873,195.917,56100000.0
2005-02-09 09:01:00,195.875,195.95,195.869,195.929,49699999.0
2005-02-09 09:02:00,195.98,195.98,195.893,195.906,74000000.0
2005-02-09 09:03:00,195.889,195.897,195.867,195.874,61900000.0
2005-02-09 09:04:00,195.893,195.935,195.893,195.912,44900000.0
2005-02-09 09:05:00,195.936,195.936,195.886,195.901,66300001.0
2005-02-09 09:06:00,195.9,195.956,195.898,195.956,62600000.0
2005-02-09 09:07:00,195.946,195.951,195.913,195.923,57600001.0
2005-02-09 09:08:00,195.886,195.931,195.88,195.929,47200000.0
2005-02-09 09:09:00,195.927,195.946,195.902,195.902,74100001.0
2005-02-09 09:10:00,195.956,195.969,195.938,195.969,62200000.0
2005-02-09 09:11:00,195.96,195.981,195.94,195.981,6800000.0
2005-02-09 09:12:00,195.998,196.024,195.987,196.022,64699999.0
2005-02-09 09:13:00,195.999,196.019,195.972,195.972,71100000.0
2005-02-09 09:14:00,195.981,195.984,195.944,195.966,39900000.0
2005-02-09 09:15:00,195.999,196.005,195.959,196.002,85300000.0
2005-02-09 09:16:00,195.991,196.011,195.979,195.994,56500001.0
2005-02-09 09:17:00,195.981,195.994,195.971,195.977,60799999.0
2005-02-09 09:18:00,195.984,196.005,195.952,195.966,52500000.0
2005-02-09 09:19:00,195.979,195.989,195.946,195.962,44600000.0
2005-02-09 09:20:00,195.982,195.996,195.928,195.928,35600000.0
2005-02-09 09:21:00,195.912,195.93,195.894,195.916,49700000.0
2005-02-09 09:22:00,195.881,195.92,195.881,195.91,37900000.0
2005-02-09 09:23:00,195.906,195.909,195.869,195.875,17600000.0
2005-02-09 09:24:00,195.881,195.889,195.857,195.887,40100000.0
2005-02-09 09:25:00,195.854,195.876,195.831,195.857,61800000.0
2005-02-09 09:26:00,195.864,195.88,195.745,195.745,51400000.0
2005-02-09 09:27:00,195.772,195.772,195.726,195.734,50800000.0
2005-02-09 09:28:00,195.708,195.78,195.692,195.78,37300000.0
2005-02-09 09:29:00,195.757,195.785,195.75,195.785,58200000.0
2005-02-09 09:30:00,195.799,195.813,195.769,195.786,41300000.0
2005-02-09 09:31:00,195.819,195.834,195.786,195.814,28300000.0
2005-02-09 09:32:00,195.832,195.876,195.832,195.837,26600000.0
2005-02-09 09:33:00,195.845,195.851,195.814,195.815,46100000.0
2005-02-09 09:34:00,195.839,195.839,195.77,195.793,51799999.0
2005-02-09 09:35:00,195.793,195.814,195.79,195.799,58600000.0
2005-02-09 09:36:00,195.799,195.818,195.786,195.816,66600001.0
2005-02-09 09:37:00,195.787,195.847,195.787,195.827,76100000.0
2005-02-09 09:38:00,195.81,195.841,195.785,195.789,38600000.0
2005-02-09 09:39:00,195.792,195.834,195.781,195.806,33600000.0
2005-02-09 09:40:00,195.832,195.862,195.832,195.862,33500001.0
2005-02-09 09:41:00,195.843,195.887,195.825,195.827,66099999.0
2005-02-09 09:42:00,195.827,195.865,195.819,195.857,54400000.0
2005-02-09 09:43:00,195.863,195.907,195.856,195.893,32400000.0
2005-02-09 09:44:00,195.885,195.885,195.832,195.882,29100000.0
2005-02-09 09:45:00,195.88,195.882,195.79,195.805,54900000.0
2005-02-09 09:46:00,195.803,195.805,195.77,195.77,34400000.0
2005-02-09 09:47:00,195.777,195.808,195.761,195.804,56600000.0
2005-02-09 09:48:00,195.805,195.822,195.774,195.774,51800000.0
2005-02-09 09:49:00,195.778,195.809,195.723,195.73,59000000.0
2005-02-09 09:50:00,195.761,195.81,195.736,195.781,76100000.0
2005-02-09 09:51:00,195.814,195.843,195.746,195.746,24000000.0
2005-02-09 09:52:00,195.755,195.816,195.746,195.792,67799999.0
2005-02-09 09:53:00,195.788,195.828,195.776,195.812,54700000.0
2005-02-09 09:54:00,195.784,195.804,195.748,195.758,42900000.0
2005-02-09 09:55:00,195.786,195.805,195.725,195.734,48600000.0
2005-02-09 09:56:00,195.722,195.75,195.698,195.699,51400000.0
2005-02-09 09:57:00,195.683,195.809,195.657,195.805,55900000.0
2005-02-09 09:58:00,195.821,195.846,195.778,195.778,17100000.0
2005-02-09 09:59:00,195.83,195.83,195.775,195.775,37100000.0
2005-02-09 10:00:00,195.777,195.806,195.764,195.788,66100002.0
2005-02-09 10:01:00,195.777,195.777,195.681,195.707,110199999.0
2005-02-09 10:02:00,195.712,195.736,195.681,195.695,67400001.0
2005-02-09 10:03:00,195.704,195.733,195.676,195.722,27500000.0
2005-02-09 10:04:00,195.735,195.772,195.724,195.741,34200000.0
2005-02-09 10:05:00,195.806,195.807,195.729,195.729,37300000.0
2005-02-09 10:06:00,195.761,195.777,195.748,195.764,65500000.0
2005-02-09 10:07:00,195.805,195.838,195.786,195.804,34100000.0
2005-02-09 10:08:00,195.816,195.847,195.803,195.847,37700000.0
2005-02-09 10:09:00,195.856,195.895,195.846,195.883,57600000.0
2005-02-09 10:10:00,195.889,195.905,195.842,195.889,49099999.0
2005-02-09 10:11:00,195.873,195.904,195.873,195.9,51000000.0
2005-02-09 10:12:00,195.934,195.943,195.89,195.92,59200000.0
2005-02-09 10:13:00,195.926,195.94,195.898,195.918,61800000.0
2005-02-09 10:14:00,195.894,195.95,195.878,195.906,74300000.0
2005-02-09 10:15:00,195.9,195.946,195.9,195.944,57600000.0
2005-02-09 10:16:00,195.904,195.937,195.902,195.917,44600000.0
2005-02-09 10:17:00,195.917,195.945,195.901,195.912,56200000.0
2005-02-09 10:18:00,195.918,195.945,195.912,195.928,64200000.0
2005-02-09 10:19:00,195.932,195.935,195.861,195.881,74199999.0
2005-02-09 10:20:00,195.907,195.909,195.816,195.818,56300000.0
2005-02-09 10:21:00,195.826,195.852,195.812,195.828,70199999.0
2005-02-09 10:22:00,195.825,195.856,195.795,195.836,47400000.0
2005-02-09 10:23:00,195.814,195.847,195.787,195.815,47200000.0
2005-02-09 10:24:00,195.822,195.844,195.774,195.781,100900000.0
2005-02-09 10:25:00,195.846,195.869,195.833,195.85,45000000.0
2005-02-09 10:26:00,195.84,195.88,195.815,195.863,48300000.0
2005-02-09 10:27:00,195.853,195.862,195.81,195.83,58500000.0
2005-02-09 10:28:00,195.827,195.862,195.81,195.84,70800000.0
2005-02-09 10:29:00,195.807,195.875,195.798,195.865,68300000.0
2005-02-09 10:30:00,195.865,195.951,195.864,195.951,50800000.0
2005-02-09 10:31:00,195.943,195.943,195.884,195.9,25800000.0
2005-02-09 10:32:00,195.907,195.939,195.897,195.93,71800000.0
2005-02-09 10:33:00,195.923,195.964,195.902,195.935,97200001.0
2005-02-09 10:34:00,195.945,195.998,195.945,195.967,64700000.0
2005-02-09 10:35:00,195.985,196.005,195.941,195.966,60900000.0
2005-02-09 10:36:00,195.99,196.079,195.983,196.054,32200000.0
2005-02-09 10:37:00,196.092,196.104,196.022,196.022,23500000.0
2005-02-09 10:38:00,196.026,196.112,196.021,196.102,82900001.0
2005-02-09 10:39:00,196.132,196.141,196.083,196.124,57200000.0
2005-02-09 10:40:00,196.123,196.183,196.114,196.154,68900000.0
2005-02-09 10:41:00,196.15,196.196,196.111,196.168,28500000.0
2005-02-09 10:42:00,196.202,196.202,196.125,196.13,35400000.0
2005-02-09 10:43:00,196.17,196.209,196.157,196.165,98400000.0
2005-02-09 10:44:00,196.131,196.213,196.123,196.184,97700000.0
2005-02-09 10:45:00,196.18,196.192,196.135,196.136,32500000.0
2005-02-09 10:46:00,196.103,196.173,196.101,196.135,44600000.0
2005-02-09 10:47:00,196.119,196.139,196.085,196.085,77499999.0
2005-02-09 10:48:00,196.105,196.121,196.071,196.093,34400000.0
2005-02-09 10:49:00,196.064,196.154,196.048,196.154,32500000.0
2005-02-09 10:50:00,196.06,196.109,196.019,196.031,52400000.0
2005-02-09 10:51:00,196.064,196.075,196.028,196.033,44500000.0
2005-02-09 10:52:00,196.03,196.098,196.022,196.07,51200001.0
2005-02-09 10:53:00,196.046,196.108,196.046,196.088,63300000.0
2005-02-09 10:54:00,196.085,196.129,196.071,196.117,59100000.0
2005-02-09 10:55:00,196.114,196.152,196.097,196.142,52100000.0
2005-02-09 10:56:00,196.123,196.17,196.104,196.152,42400000.0
2005-02-09 10:57:00,196.113,196.144,196.083,196.116,28600000.0
2005-02-09 10:58:00,196.045,196.131,196.045,196.098,65900000.0
2005-02-09 10:59:00,196.128,196.151,196.088,196.135,55600000.0
2005-02-09 11:00:00,196.175,196.186,196.084,196.096,54900000.0
2005-02-09 11:01:00,196.129,196.155,196.085,196.108,43600000.0
2005-02-09 11:02:00,196.106,196.171,196.1,196.171,51800000.0
2005-02-09 11:03:00,196.148,196.226,196.148,196.207,25100000.0
2005-02-09 11:04:00,196.196,196.266,196.183,196.22,55800000.0
2005-02-09 11:05:00,196.168,196.254,196.167,196.231,49199999.0
2005-02-09 11:06:00,196.207,196.227,196.172,196.195,47100000.0
2005-02-09 11:07:00,196.18,196.237,196.18,196.187,21800000.0
2005-02-09 11:08:00,196.211,196.215,196.194,196.215,33300000.0
2005-02-09 11:09:00,196.233,196.233,196.195,196.233,27900000.0
2005-02-09 11:10:00,196.177,196.226,196.177,196.209,77000001.0
2005-02-09 11:11:00,196.198,196.235,196.185,196.227,39100000.0
2005-02-09 11:12:00,196.224,196.227,196.187,196.189,88800000.0
2005-02-09 11:13:00,196.206,196.215,196.157,196.17,46700000.0
2005-02-09 11:14:00,196.161,196.201,196.151,196.174,71700001.0
2005-02-09 11:15:00,196.136,196.188,196.125,196.17,115600000.0
2005-02-09 11:16:00,196.143,196.211,196.134,196.211,50099999.0
2005-02-09 11:17:00,196.18,196.192,196.144,196.157,36600000.0
2005-02-09 11:18:00,196.162,196.165,196.084,196.102,52600000.0
2005-02-09 11:19:00,196.085,196.115,196.082,196.109,60299999.0
2005-02-09 11:20:00,196.088,196.162,196.07,196.154,68400000.0
2005-02-09 11:21:00,196.097,196.128,196.079,196.101,33900000.0
2005-02-09 11:22:00,196.111,196.148,196.089,196.094,58299999.0
2005-02-09 11:23:00,196.075,196.121,196.075,196.115,25500000.0
2005-02-09 11:24:00,196.086,196.144,196.076,196.122,20000000.0
2005-02-09 11:25:00,196.098,196.153,196.086,196.119,54200000.0
2005-02-09 11:26:00,196.107,196.125,196.066,196.097,65600000.0
2005-02-09 11:27:00,196.128,196.128,196.055,196.079,32100000.0
2005-02-09 11:28:00,196.073,196.156,196.064,196.075,42300000.0
2005-02-09 11:29:00,196.112,196.112,196.055,196.079,40600000.0
2005-02-09 11:30:00,196.318,196.572,196.318,196.522,65800000.0
2005-02-09 11:31:00,196.523,196.564,196.49,196.564,28000000.0
2005-02-09 11:32:00,196.502,196.558,196.475,196.558,43700000.0
2005-02-09 11:33:00,196.584,196.715,196.579,196.687,52900000.0
2005-02-09 11:34:00,196.677,196.708,196.59,196.59,45100000.0
2005-02-09 11:35:00,196.546,196.626,196.537,196.595,27900000.0
2005-02-09 11:36:00,196.488,196.533,196.454,196.491,71000000.0
2005-02-09 11:37:00,196.515,196.591,196.515,196.534,29600000.0
2005-02-09 11:38:00,196.52,196.527,196.485,196.498,20300000.0
2005-02-09 11:39:00,196.504,196.523,196.476,196.489,33400000.0
2005-02-09 11:40:00,196.454,196.486,196.435,196.435,35500000.0
2005-02-09 11:41:00,196.44,196.495,196.426,196.445,33200000.0
2005-02-09 11:42:00,196.414,196.467,196.407,196.455,81099999.0
2005-02-09 11:43:00,196.448,196.517,196.427,196.427,81199999.0
2005-02-09 11:44:00,196.457,196.489,196.457,196.482,36700000.0
2005-02-09 11:45:00,196.515,196.556,196.494,196.533,86600000.0
2005-02-09 11:46:00,196.551,196.553,196.526,196.53,61099999.0
2005-02-09 11:47:00,196.491,196.523,196.476,196.482,54000000.0
2005-02-09 11:48:00,196.489,196.508,196.445,196.451,34899999.0
2005-02-09 11:49:00,196.436,196.493,196.428,196.493,58300000.0
2005-02-09 11:50:00,196.483,196.493,196.449,196.449,71599999.0
2005-02-09 11:51:00,196.486,196.495,196.476,196.479,54800000.0
2005-02-09 11:52:00,196.456,196.482,196.446,196.464,57799999.0
2005-02-09 11:53:00,196.464,196.548,196.446,196.522,101100001.0
2005-02-09 11:54:00,196.51,196.533,196.469,196.469,56600000.0
2005-02-09 11:55:00,196.491,196.495,196.444,196.464,34700000.0
2005-02-09 11:56:00,196.485,196.508,196.467,196.498,38700000.0
2005-02-09 11:57:00,196.5,196.5,196.471,196.49,45300000.0
2005-02-09 11:58:00,196.535,196.583,196.525,196.553,45600000.0
2005-02-09 11:59:00,196.613,196.632,196.557,196.569,71700000.0
2005-02-09 12:00:00,196.593,196.717,196.585,196.691,47400000.0
2005-02-09 12:01:00,196.692,196.699,196.656,196.683,63700002.0
2005-02-09 12:02:00,196.662,196.682,196.599,196.599,112700002.0
2005-02-09 12:03:00,196.622,196.625,196.525,196.525,36100000.0
2005-02-09 12:04:00,196.54,196.559,196.5,196.523,40100000.0
2005-02-09 12:05:00,196.519,196.568,196.509,196.548,60999999.0
2005-02-09 12:06:00,196.528,196.547,196.437,196.437,76500001.0
2005-02-09 12:07:00,196.449,196.482,196.44,196.456,107799999.0
2005-02-09 12:08:00,196.474,196.49,196.455,196.455,47400000.0
2005-02-09 12:09:00,196.454,196.491,196.442,196.482,49200000.0
2005-02-09 12:10:00,196.476,196.502,196.454,196.492,34000000.0
2005-02-09 12:11:00,196.499,196.513,196.464,196.464,58200000.0
2005-02-09 12:12:00,196.482,196.5,196.432,196.44,74399999.0
2005-02-09 12:13:00,196.461,196.483,196.44,196.48,79300000.0
2005-02-09 12:14:00,196.483,196.484,196.449,196.453,39700000.0
2005-02-09 12:15:00,196.453,196.491,196.43,196.476,81800000.0
2005-02-09 12:16:00,196.44,196.45,196.399,196.401,50900000.0
2005-02-09 12:17:00,196.406,196.406,196.332,196.345,50300000.0
2005-02-09 12:18:00,196.312,196.323,196.262,196.262,58400000.0
2005-02-09 12:19:00,196.278,196.318,196.264,196.318,65400000.0
2005-02-09 12:20:00,196.361,196.374,196.328,196.356,35900000.0
2005-02-09 12:21:00,196.363,196.381,196.338,196.362,56800000.0
2005-02-09 12:22:00,196.351,196.382,196.343,196.379,36400000.0
2005-02-09 12:23:00,196.355,196.388,196.351,196.388,55800000.0
2005-02-09 12:24:00,196.353,196.353,196.296,196.333,74000000.0
2005-02-09 12:25:00,196.328,196.384,196.327,196.384,66700000.0
2005-02-09 12:26:00,196.378,196.435,196.368,196.435,27500000.0
2005-02-09 12:27:00,196.418,196.463,196.391,196.463,38100000.0
2005-02-09 12:28:00,196.477,196.491,196.431,196.431,39300000.0
2005-02-09 12:29:00,196.425,196.437,196.402,196.425,43400000.0
2005-02-09 12:30:00,196.431,196.488,196.431,196.48,43000000.0
2005-02-09 12:31:00,196.497,196.51,196.459,196.497,63400000.0
2005-02-09 12:32:00,196.505,196.511,196.415,196.511,56800000.0
2005-02-09 12:33:00,196.505,196.518,196.479,196.504,27800000.0
2005-02-09 12:34:00,196.492,196.532,196.492,196.532,36600000.0
2005-02-09 12:35:00,196.51,196.529,196.475,196.507,44500000.0
2005-02-09 12:36:00,196.526,196.536,196.501,196.501,46400000.0
2005-02-09 12:37:00,196.497,196.505,196.453,196.473,57000000.0
2005-02-09 12:38:00,196.461,196.483,196.443,196.483,50800000.0
2005-02-09 12:39:00,196.453,196.489,196.44,196.441,44200000.0
2005-02-09 12:40:00,196.445,196.449,196.435,196.443,29300000.0
2005-02-09 12:41:00,196.468,196.504,196.434,196.501,45800000.0
2005-02-09 12:42:00,196.54,196.553,196.538,196.548,85800000.0
2005-02-09 12:43:00,196.528,196.538,196.497,196.513,47799999.0
2005-02-09 12:44:00,196.533,196.538,196.484,196.49,53000000.0
2005-02-09 12:45:00,196.514,196.526,196.501,196.501,48100000.0
2005-02-09 12:46:00,196.49,196.5,196.441,196.441,30800000.0
2005-02-09 12:47:00,196.466,196.498,196.439,196.449,72300001.0
2005-02-09 12:48:00,196.427,196.456,196.403,196.426,37300000.0
2005-02-09 12:49:00,196.441,196.456,196.414,196.433,100600000.0
2005-02-09 12:50:00,196.435,196.446,196.412,196.422,68699999.0
2005-02-09 12:51:00,196.429,196.433,196.377,196.392,34299999.0
2005-02-09 12:52:00,196.365,196.395,196.349,196.362,36400000.0
2005-02-09 12:53:00,196.355,196.384,196.296,196.296,28700000.0
2005-02-09 12:54:00,196.344,196.344,196.274,196.29,67800000.0
2005-02-09 12:55:00,196.277,196.322,196.269,196.322,42000000.0
2005-02-09 12:56:00,196.309,196.377,196.305,196.376,70500000.0
2005-02-09 12:57:00,196.355,196.401,196.343,196.377,65400001.0
2005-02-09 12:58:00,196.39,196.453,196.376,196.425,38200000.0
2005-02-09 12:59:00,196.434,196.459,196.413,196.425,84500001.0
2005-02-09 13:00:00,196.419,196.451,196.403,196.442,39699999.0
2005-02-09 13:01:00,196.467,196.477,196.436,196.467,26000000.0
2005-02-09 13:02:00,196.512,196.522,196.456,196.456,34600000.0
2005-02-09 13:03:00,196.474,196.482,196.43,196.459,80999999.0
2005-02-09 13:04:00,196.467,196.498,196.456,196.458,53600000.0
2005-02-09 13:05:00,196.479,196.509,196.46,196.49,68200000.0
2005-02-09 13:06:00,196.487,196.504,196.439,196.471,67800000.0
2005-02-09 13:07:00,196.461,196.469,196.431,196.46,56100000.0
2005-02-09 13:08:00,196.46,196.5,196.44,196.468,61800000.0
2005-02-09 13:09:00,196.488,196.504,196.438,196.438,72400001.0
2005-02-09 13:10:00,196.458,196.483,196.436,196.483,77599999.0
2005-02-09 13:11:00,196.515,196.52,196.474,196.474,63800000.0
2005-02-09 13:12:00,196.503,196.516,196.467,196.496,59500000.0
2005-02-09 13:13:00,196.488,196.505,196.458,196.458,41400000.0
2005-02-09 13:14:00,196.477,196.486,196.432,196.48,61600000.0
2005-02-09 13:15:00,196.45,196.486,196.447,196.464,50700000.0
2005-02-09 13:16:00,196.477,196.494,196.435,196.435,42200000.0
2005-02-09 13:17:00,196.44,196.45,196.388,196.388,51000000.0
2005-02-09 13:18:00,196.415,196.453,196.408,196.415,62299999.0
2005-02-09 13:19:00,196.428,196.457,196.415,196.431,44600000.0
2005-02-09 13:20:00,196.457,196.464,196.437,196.445,59700000.0
2005-02-09 13:21:00,196.448,196.476,196.435,196.458,36600000.0
2005-02-09 13:22:00,196.414,196.454,196.414,196.435,52900000.0
2005-02-09 13:23:00,196.428,196.449,196.405,196.415,77399999.0
2005-02-09 13:24:00,196.417,196.422,196.371,196.382,39700000.0
2005-02-09 13:25:00,196.376,196.387,196.339,196.361,48000000.0
2005-02-09 13:26:00,196.347,196.397,196.342,196.374,33200000.0
2005-02-09 13:27:00,196.377,196.437,196.377,196.423,33400000.0
2005-02-09 13:28:00,196.406,196.483,196.406,196.471,52000000.0
2005-02-09 13:29:00,196.472,196.473,196.427,196.427,60400000.0
2005-02-09 13:30:00,196.427,196.454,196.412,196.413,47100000.0
2005-02-09 13:31:00,196.413,196.472,196.405,196.472,37899999.0
2005-02-09 13:32:00,196.477,196.483,196.443,196.46,67200000.0
2005-02-09 13:33:00,196.478,196.498,196.46,196.46,35100000.0
2005-02-09 13:34:00,196.43,196.433,196.337,196.337,67999999.0
2005-02-09 13:35:00,196.33,196.33,196.231,196.234,19500000.0
2005-02-09 13:36:00,196.231,196.277,196.231,196.267,46800000.0
2005-02-09 13:37:00,196.292,196.308,196.263,196.296,45700000.0
2005-02-09 13:38:00,196.318,196.378,196.318,196.352,22100000.0
2005-02-09 13:39:00,196.353,196.412,196.348,196.4,54200000.0
2005-02-09 13:40:00,196.392,196.415,196.361,196.38,69599999.0
2005-02-09 13:41:00,196.389,196.389,196.352,196.352,19300000.0
2005-02-09 13:42:00,196.34,196.352,196.306,196.327,38400000.0
2005-02-09 13:43:00,196.288,196.293,196.258,196.26,38200000.0
2005-02-09 13:44:00,196.241,196.314,196.237,196.314,50800000.0
2005-02-09 13:45:00,196.302,196.316,196.281,196.303,52400001.0
2005-02-09 13:46:00,196.33,196.352,196.318,196.352,72999998.0
2005-02-09 13:47:00,196.336,196.365,196.305,196.332,41900000.0
2005-02-09 13:48:00,196.359,196.366,196.295,196.305,47100001.0
2005-02-09 13:49:00,196.284,196.314,196.273,196.309,48600000.0
2005-02-09 13:50:00,196.3,196.332,196.294,196.326,52599999.0
2005-02-09 13:51:00,196.348,196.372,196.325,196.354,49700000.0
2005-02-09 13:52:00,196.33,196.373,196.293,196.293,63399999.0
2005-02-09 13:53:00,196.282,196.317,196.282,196.309,32900000.0
2005-02-09 13:54:00,196.257,196.301,196.257,196.29,62600000.0
2005-02-09 13:55:00,196.303,196.303,196.248,196.282,33000000.0
2005-02-09 13:56:00,196.255,196.3,196.255,196.263,48000000.0
2005-02-09 13:57:00,196.258,196.291,196.244,196.291,26700000.0
2005-02-09 13:58:00,196.252,196.284,196.244,196.284,58500000.0
2005-02-09 13:59:00,196.281,196.302,196.273,196.299,44100000.0
2005-02-09 14:00:00,196.259,196.303,196.251,196.3,30300000.0
2005-02-09 14:01:00,196.284,196.294,196.26,196.26,46700000.0
2005-02-09 14:02:00,196.271,196.304,196.259,196.273,41100001.0
2005-02-09 14:03:00,196.288,196.402,196.288,196.402,39600000.0
2005-02-09 14:04:00,196.383,196.452,196.383,196.437,73299999.0
2005-02-09 14:05:00,196.427,196.45,196.406,196.431,54500000.0
2005-02-09 14:06:00,196.414,196.414,196.359,196.387,38100000.0
2005-02-09 14:07:00,196.414,196.414,196.387,196.404,51900000.0
2005-02-09 14:08:00,196.4,196.426,196.389,196.403,42900000.0
2005-02-09 14:09:00,196.41,196.41,196.355,196.355,50300000.0
2005-02-09 14:10:00,196.372,196.39,196.297,196.297,40100000.0
2005-02-09 14:11:00,196.288,196.344,196.288,196.34,85000000.0
2005-02-09 14:12:00,196.358,196.416,196.352,196.416,37000001.0
2005-02-09 14:13:00,196.368,196.407,196.355,196.357,69500000.0
2005-02-09 14:14:00,196.351,196.384,196.343,196.384,44200000.0
2005-02-09 14:15:00,196.378,196.381,196.351,196.354,47399999.0
2005-02-09 14:16:00,196.335,196.393,196.306,196.386,38400000.0
2005-02-09 14:17:00,196.383,196.464,196.383,196.464,26900000.0
2005-02-09 14:18:00,196.445,196.463,196.424,196.463,20200000.0
2005-02-09 14:19:00,196.434,196.477,196.427,196.473,43100000.0
2005-02-09 14:20:00,196.442,196.442,196.366,196.393,60400001.0
2005-02-09 14:21:00,196.414,196.438,196.396,196.43,44300000.0
2005-02-09 14:22:00,196.425,196.44,196.396,196.409,52500000.0
2005-02-09 14:23:00,196.43,196.447,196.404,196.44,37800000.0
2005-02-09 14:24:00,196.433,196.46,196.405,196.453,58600000.0
2005-02-09 14:25:00,196.467,196.496,196.456,196.493,75699998.0
2005-02-09 14:26:00,196.505,196.535,196.505,196.507,38999999.0
2005-02-09 14:27:00,196.511,196.523,196.5,196.523,77200000.0
2005-02-09 14:28:00,196.516,196.52,196.507,196.516,28400000.0
2005-02-09 14:29:00,196.495,196.552,196.491,196.527,44800001.0
2005-02-09 14:30:00,196.504,196.517,196.481,196.501,49700000.0
2005-02-09 14:31:00,196.494,196.53,196.491,196.53,31200000.0
2005-02-09 14:32:00,196.535,196.535,196.481,196.492,43800000.0
2005-02-09 14:33:00,196.517,196.517,196.453,196.453,45000000.0
2005-02-09 14:34:00,196.467,196.49,196.467,196.474,21500000.0
2005-02-09 14:35:00,196.475,196.477,196.438,196.438,53400000.0
2005-02-09 14:36:00,196.445,196.49,196.434,196.475,60900001.0
2005-02-09 14:37:00,196.482,196.486,196.396,196.396,47800000.0
2005-02-09 14:38:00,196.411,196.411,196.342,196.347,59800001.0
2005-02-09 14:39:00,196.359,196.391,196.348,196.382,82300002.0
2005-02-09 14:40:00,196.375,196.377,196.341,196.373,120599998.0
2005-02-09 14:41:00,196.361,196.383,196.349,196.365,48700000.0
2005-02-09 14:42:00,196.371,196.388,196.348,196.388,41400000.0
2005-02-09 14:43:00,196.413,196.416,196.342,196.363,49000000.0
2005-02-09 14:44:00,196.385,196.415,196.371,196.4,51400000.0
2005-02-09 14:45:00,196.404,196.407,196.342,196.381,47300000.0
2005-02-09 14:46:00,196.375,196.375,196.345,196.361,26800000.0
2005-02-09 14:47:00,196.364,196.378,196.334,196.367,81000001.0
2005-02-09 14:48:00,196.368,196.373,196.34,196.356,53700000.0
2005-02-09 14:49:00,196.346,196.384,196.343,196.384,59100000.0
2005-02-09 14:50:00,196.366,196.373,196.35,196.35,69000001.0
2005-02-09 14:51:00,196.341,196.37,196.341,196.361,79000000.0
2005-02-09 14:52:00,196.384,196.384,196.348,196.354,33200000.0
2005-02-09 14:53:00,196.365,196.388,196.34,196.388,25600000.0
2005-02-09 14:54:00,196.396,196.423,196.362,196.423,79400001.0
2005-02-09 14:55:00,196.388,196.424,196.366,196.412,37100000.0
2005-02-09 14:56:00,196.42,196.428,196.394,196.394,63000000.0
2005-02-09 14:57:00,196.416,196.438,196.411,196.424,39900000.0
2005-02-09 14:58:00,196.418,196.418,196.383,196.383,46500000.0
2005-02-09 14:59:00,196.382,196.406,196.364,196.379,56900000.0
2005-02-09 15:00:00,196.373,196.39,196.368,196.369,36700000.0
2005-02-09 15:01:00,196.382,196.395,196.34,196.353,46100000.0
2005-02-09 15:02:00,196.323,196.401,196.317,196.4,41900000.0
2005-02-09 15:03:00,196.399,196.422,196.355,196.36,54800000.0
2005-02-09 15:04:00,196.38,196.407,196.378,196.396,26500000.0
2005-02-09 15:05:00,196.401,196.431,196.397,196.417,37900000.0
2005-02-09 15:06:00,196.427,196.516,196.427,196.486,28800000.0
2005-02-09 15:07:00,196.484,196.509,196.384,196.384,82899999.0
2005-02-09 15:08:00,196.38,196.412,196.376,196.395,59500000.0
2005-02-09 15:09:00,196.464,196.476,196.428,196.441,72299998.0
2005-02-09 15:10:00,196.45,196.482,196.45,196.469,38200001.0
2005-02-09 15:11:00,196.492,196.539,196.481,196.539,70400001.0
2005-02-09 15:12:00,196.551,196.569,196.52,196.531,56800001.0
2005-02-09 15:13:00,196.508,196.58,196.508,196.554,70600000.0
2005-02-09 15:14:00,196.553,196.588,196.533,196.567,48000001.0
2005-02-09 15:15:00,196.579,196.611,196.567,196.584,48900001.0
2005-02-09 15:16:00,196.612,196.634,196.608,196.634,46400000.0
2005-02-09 15:17:00,196.648,196.719,196.627,196.719,29700000.0
2005-02-09 15:18:00,196.732,196.771,196.732,196.755,37000000.0
2005-02-09 15:19:00,196.789,196.795,196.739,196.74,32700000.0
2005-02-09 15:20:00,196.76,196.796,196.75,196.792,46700001.0
2005-02-09 15:21:00,196.813,196.837,196.798,196.822,46200000.0
2005-02-09 15:22:00,196.796,196.843,196.796,196.823,36700000.0
2005-02-09 15:23:00,196.793,196.824,196.785,196.79,38600000.0
2005-02-09 15:24:00,196.79,196.79,196.709,196.745,63400001.0
2005-02-09 15:25:00,196.764,196.767,196.695,196.699,33600000.0
2005-02-09 15:26:00,196.709,196.77,196.708,196.77,45800000.0
2005-02-09 15:27:00,196.782,196.793,196.745,196.752,60600000.0
2005-02-09 15:28:00,196.766,196.787,196.676,196.676,51400000.0
2005-02-09 15:29:00,196.657,196.683,196.644,196.658,64800000.0
2005-02-09 15:30:00,196.692,196.692,196.62,196.62,59200000.0
2005-02-09 15:31:00,196.601,196.644,196.59,196.59,70000000.0
2005-02-09 15:32:00,196.593,196.637,196.591,196.615,62000000.0
2005-02-09 15:33:00,196.626,196.628,196.601,196.609,39900000.0
2005-02-09 15:34:00,196.586,196.64,196.586,196.623,61800000.0
2005-02-09 15:35:00,196.599,196.668,196.599,196.668,39700000.0
2005-02-09 15:36:00,196.692,196.692,196.624,196.641,50300000.0
2005-02-09 15:37:00,196.693,196.693,196.621,196.633,40700000.0
2005-02-09 15:38:00,196.634,196.656,196.617,196.629,57400000.0
2005-02-09 15:39:00,196.643,196.66,196.628,196.641,91300000.0
2005-02-09 15:40:00,196.624,196.656,196.61,196.627,29700000.0
2005-02-09 15:41:00,196.664,196.677,196.635,196.669,32200000.0
2005-02-09 15:42:00,196.656,196.706,196.655,196.655,48000000.0
2005-02-09 15:43:00,196.679,196.692,196.658,196.685,33600000.0
2005-02-09 15:44:00,196.695,196.708,196.668,196.707,77299999.0
2005-02-09 15:45:00,196.707,196.736,196.667,196.667,52400000.0
2005-02-09 15:46:00,196.697,196.716,196.674,196.678,41900000.0
2005-02-09 15:47:00,196.692,196.704,196.628,196.636,80800000.0
2005-02-09 15:48:00,196.638,196.648,196.603,196.625,58200000.0
2005-02-09 15:49:00,196.6,196.617,196.546,196.546,71300000.0
2005-02-09 15:50:00,196.491,196.513,196.471,196.498,27100000.0
2005-02-09 15:51:00,196.499,196.528,196.489,196.515,60500000.0
2005-02-09 15:52:00,196.504,196.523,196.501,196.519,29500000.0
2005-02-09 15:53:00,196.492,196.496,196.447,196.456,46399999.0
2005-02-09 15:54:00,196.459,196.46,196.417,196.422,52500001.0
2005-02-09 15:55:00,196.37,196.389,196.344,196.365,32900000.0
2005-02-09 15:56:00,196.361,196.38,196.353,196.372,41900000.0
2005-02-09 15:57:00,196.374,196.399,196.345,196.355,44000000.0
2005-02-09 15:58:00,196.383,196.392,196.329,196.329,29400000.0
2005-02-09 15:59:00,196.333,196.395,196.333,196.395,48600000.0
2005-02-09 16:00:00,196.41,196.416,196.38,196.397,55200000.0
2005-02-09 16:01:00,196.427,196.467,196.409,196.444,84000002.0
2005-02-09 16:02:00,196.44,196.5,196.44,196.49,64800000.0
2005-02-09 16:03:00,196.507,196.519,196.483,196.493,48200000.0
2005-02-09 16:04:00,196.509,196.509,196.466,196.466,20100000.0
2005-02-09 16:05:00,196.485,196.523,196.472,196.512,48900000.0
2005-02-09 16:06:00,196.534,196.538,196.481,196.483,15500000.0
2005-02-09 16:07:00,196.478,196.507,196.472,196.49,40000001.0
2005-02-09 16:08:00,196.504,196.54,196.501,196.501,25600000.0
2005-02-09 16:09:00,196.496,196.517,196.48,196.492,43100000.0
2005-02-09 16:10:00,196.447,196.504,196.425,196.504,51299999.0
2005-02-09 16:11:00,196.527,196.527,196.491,196.507,98699999.0
2005-02-09 16:12:00,196.517,196.517,196.481,196.515,58500001.0
2005-02-09 16:13:00,196.502,196.528,196.498,196.522,56000000.0
2005-02-09 16:14:00,196.484,196.494,196.457,196.475,92800000.0
2005-02-09 16:15:00,196.499,196.509,196.476,196.502,69700000.0
2005-02-09 16:16:00,196.491,196.491,196.446,196.47,65300000.0
2005-02-09 16:17:00,196.469,196.5,196.454,196.481,19500000.0
2005-02-09 16:18:00,196.486,196.503,196.453,196.466,60200001.0
2005-02-09 16:19:00,196.495,196.541,196.449,196.541,49100000.0
2005-02-09 16:20:00,196.523,196.561,196.514,196.557,49300000.0
2005-02-09 16:21:00,196.547,196.566,196.503,196.533,34800000.0
2005-02-09 16:22:00,196.572,196.582,196.49,196.502,42900000.0
2005-02-09 16:23:00,196.507,196.514,196.465,196.48,93699999.0
2005-02-09 16:24:00,196.483,196.506,196.455,196.495,61700000.0
2005-02-09 16:25:00,196.52,196.524,196.473,196.506,51200000.0
2005-02-09 16:26:00,196.518,196.522,196.472,196.485,74900001.0
2005-02-09 16:27:00,196.489,196.527,196.477,196.477,26500000.0
2005-02-09 16:28:00,196.451,196.483,196.447,196.46,75300000.0
2005-02-09 16:29:00,196.485,196.508,196.48,196.498,85500001.0
2005-02-09 16:30:00,196.486,196.504,196.477,196.499,106699999.0
2005-02-09 16:31:00,196.458,196.478,196.432,196.465,94000000.0
2005-02-09 16:32:00,196.443,196.48,196.429,196.441,57799999.0
2005-02-09 16:33:00,196.426,196.435,196.383,196.41,106699998.0
2005-02-09 16:34:00,196.401,196.406,196.379,196.4,97000001.0
2005-02-09 16:35:00,196.374,196.454,196.374,196.435,44900000.0
2005-02-09 16:36:00,196.464,196.475,196.423,196.43,28100000.0
2005-02-09 16:37:00,196.438,196.475,196.426,196.47,50500001.0
2005-02-09 16:38:00,196.425,196.446,196.409,196.416,43100001.0
2005-02-09 16:39:00,196.414,196.465,196.414,196.459,37400000.0
2005-02-09 16:40:00,196.439,196.474,196.431,196.464,75100001.0
2005-02-09 16:41:00,196.469,196.501,196.457,196.47,78299999.0
2005-02-09 16:42:00,196.512,196.524,196.474,196.49,42900000.0
2005-02-09 16:43:00,196.499,196.535,196.472,196.535,100800000.0
2005-02-09 16:44:00,196.543,196.573,196.534,196.571,63200000.0
2005-02-09 16:45:00,196.584,196.593,196.553,196.559,50599999.0
2005-02-09 16:46:00,196.547,196.565,196.526,196.526,83600002.0
2005-02-09 16:47:00,196.542,196.557,196.529,196.549,40300000.0
2005-02-09 16:48:00,196.58,196.588,196.529,196.543,71100000.0
2005-02-09 16:49:00,196.541,196.552,196.516,196.539,76800000.0
2005-02-09 16:50:00,196.516,196.536,196.511,196.522,43600000.0
2005-02-09 16:51:00,196.513,196.525,196.484,196.506,88599999.0
2005-02-09 16:52:00,196.47,196.492,196.452,196.452,59499999.0
2005-02-09 16:53:00,196.441,196.483,196.441,196.459,64799999.0
2005-02-09 16:54:00,196.441,196.502,196.441,196.483,30300000.0
2005-02-09 16:55:00,196.501,196.501,196.444,196.466,50500001.0
2005-02-09 16:56:00,196.448,196.51,196.448,196.496,58700000.0
2005-02-09 16:57:00,196.514,196.514,196.439,196.447,33600000.0
2005-02-09 16:58:00,196.474,196.494,196.455,196.487,38700000.0
2005-02-09 16:59:00,196.469,196.511,196.466,196.497,81100001.0
2005-02-09 17:00:00,196.475,196.494,196.441,196.441,37000000.0
2005-02-09 17:01:00,196.454,196.526,196.454,196.508,42300000.0
2005-02-09 17:02:00,196.533,196.559,196.522,196.555,35700000.0
2005-02-09 17:03:00,196.549,196.57,196.535,196.544,66900001.0
2005-02-09 17:04:00,196.551,196.568,196.533,196.539,77000000.0
2005-02-09 17:05:00,196.535,196.567,196.535,196.553,69700000.0
2005-02-09 17:06:00,196.582,196.591,196.538,196.582,22700000.0
2005-02-09 17:07:00,196.606,196.613,196.587,196.603,41400000.0
2005-02-09 17:08:00,196.597,196.614,196.582,196.597,50700000.0
2005-02-09 17:09:00,196.586,196.604,196.573,196.582,55000000.0
2005-02-09 17:10:00,196.596,196.608,196.571,196.59,69500000.0
2005-02-09 17:11:00,196.602,196.618,196.576,196.593,62600000.0
2005-02-09 17:12:00,196.604,196.618,196.596,196.604,61000001.0
2005-02-09 17:13:00,196.602,196.621,196.588,196.607,44900000.0
2005-02-09 17:14:00,196.594,196.622,196.585,196.619,16100000.0
2005-02-09 17:15:00,196.632,196.632,196.569,196.598,49300001.0
2005-02-09 17:16:00,196.603,196.626,196.59,196.59,91700000.0
2005-02-09 17:17:00,196.6,196.625,196.588,196.602,60500000.0
2005-02-09 17:18:00,196.611,196.631,196.598,196.6,50700000.0
2005-02-09 17:19:00,196.64,196.64,196.575,196.575,72700001.0
2005-02-09 17:20:00,196.557,196.587,196.548,196.563,70400000.0
2005-02-09 17:21:00,196.524,196.573,196.524,196.54,60999999.0
2005-02-09 17:22:00,196.533,196.58,196.533,196.557,35300000.0
2005-02-09 17:23:00,196.559,196.59,196.559,196.59,35800000.0
2005-02-09 17:24:00,196.588,196.591,196.478,196.481,49400000.0
2005-02-09 17:25:00,196.455,196.555,196.455,196.552,62800000.0
2005-02-09 17:26:00,196.556,196.57,196.54,196.54,75700000.0
2005-02-09 17:27:00,196.533,196.556,196.514,196.538,23700000.0
2005-02-09 17:28:00,196.518,196.542,196.485,196.485,43000000.0
2005-02-09 17:29:00,196.481,196.506,196.472,196.499,77600000.0
2005-02-09 17:30:00,196.489,196.489,196.473,196.477,48500001.0
2005-02-09 17:31:00,196.464,196.523,196.464,196.523,29000000.0
2005-02-09 17:32:00,196.497,196.522,196.472,196.515,36700000.0
2005-02-09 17:33:00,196.494,196.522,196.494,196.511,31800000.0
2005-02-09 17:34:00,196.501,196.518,196.493,196.511,25800000.0
2005-02-09 17:35:00,196.473,196.516,196.473,196.495,92200001.0
2005-02-09 17:36:00,196.517,196.521,196.441,196.454,95000000.0
2005-02-09 17:37:00,196.461,196.48,196.448,196.463,73700000.0
2005-02-09 17:38:00,196.438,196.496,196.438,196.496,46100000.0
2005-02-09 17:39:00,196.48,196.48,196.402,196.428,25000000.0
2005-02-09 17:40:00,196.415,196.466,196.415,196.463,54100001.0
2005-02-09 17:41:00,196.449,196.452,196.346,196.346,40000000.0
2005-02-09 17:42:00,196.383,196.423,196.367,196.413,63600000.0
2005-02-09 17:43:00,196.445,196.461,196.414,196.446,67900001.0
2005-02-09 17:44:00,196.455,196.513,196.455,196.513,57300000.0
2005-02-09 17:45:00,196.495,196.534,196.495,196.516,34100000.0
2005-02-09 17:46:00,196.486,196.517,196.471,196.475,63100000.0
2005-02-09 17:47:00,196.5,196.545,196.478,196.53,42700000.0
2005-02-09 17:48:00,196.523,196.549,196.499,196.53,64800000.0
2005-02-09 17:49:00,196.564,196.569,196.52,196.521,53999999.0
2005-02-09 17:50:00,196.511,196.511,196.463,196.463,59000000.0
2005-02-09 17:51:00,196.472,196.475,196.461,196.462,56200000.0
2005-02-09 17:52:00,196.496,196.496,196.443,196.444,17600000.0
2005-02-09 17:53:00,196.453,196.478,196.43,196.458,36300000.0
2005-02-09 17:54:00,196.436,196.478,196.436,196.449,57700000.0
2005-02-09 17:55:00,196.425,196.439,196.385,196.385,50000000.0
2005-02-09 17:56:00,196.412,196.413,196.325,196.325,37700000.0
2005-02-09 17:57:00,196.31,196.356,196.31,196.328,20500000.0
2005-02-09 17:58:00,196.31,196.374,196.298,196.352,50099999.0
2005-02-09 17:59:00,196.359,196.371,196.303,196.324,58500000.0
2005-02-09 18:00:00,196.38,196.421,196.343,196.416,83000000.0
2005-02-09 18:01:00,196.46,196.494,196.406,196.464,489799998.0
2005-02-09 18:02:00,196.44,196.471,196.403,196.448,832699998.0
2005-02-09 18:03:00,196.447,196.499,196.383,196.401,744099998.0
2005-02-09 18:04:00,196.414,196.455,196.377,196.38,549699998.0
2005-02-09 18:05:00,196.381,196.391,196.322,196.37,754399997.0
2005-02-09 18:06:00,196.342,196.416,196.342,196.41,678199999.0
2005-02-09 18:07:00,196.42,196.445,196.377,196.418,707399997.0
2005-02-09 18:08:00,196.423,196.48,196.413,196.48,591699999.0
2005-02-09 18:09:00,196.484,196.528,196.447,196.528,480499999.0
2005-02-09 18:10:00,196.531,196.554,196.49,196.497,556700002.0
2005-02-09 18:11:00,196.486,196.488,196.433,196.462,363899999.0
2005-02-09 18:12:00,196.443,196.505,196.443,196.477,255800001.0
2005-02-09 18:13:00,196.462,196.527,196.402,196.454,496200002.0
2005-02-09 18:14:00,196.436,196.468,196.389,196.423,630000001.0
2005-02-09 18:15:00,196.433,196.498,196.412,196.467,750200000.0
2005-02-09 18:16:00,196.436,196.485,196.43,196.476,661900000.0
2005-02-09 18:17:00,196.481,196.493,196.428,196.437,218900000.0
2005-02-09 18:18:00,196.429,196.482,196.378,196.464,411300002.0
2005-02-09 18:19:00,196.452,196.518,196.414,196.482,553200004.0
2005-02-09 18:20:00,196.483,196.487,196.381,196.418,535000000.0
2005-02-09 18:21:00,196.423,196.477,196.412,196.454,581900001.0
2005-02-09 18:22:00,196.456,196.47,196.397,196.409,482199999.0
2005-02-09 18:23:00,196.396,196.461,196.396,196.45,834599998.0
2005-02-09 18:24:00,196.455,196.455,196.389,196.441,534000002.0
2005-02-09 18:25:00,196.451,196.48,196.422,196.453,509400001.0
2005-02-09 18:26:00,196.461,196.509,196.45,196.453,316600001.0
2005-02-09 18:27:00,196.468,196.501,196.43,196.49,394899999.0
2005-02-09 18:28:00,196.513,196.596,196.513,196.545,355400000.0
2005-02-09 18:29:00,196.548,196.569,196.511,196.543,472399999.0
2005-02-09 18:30:00,196.55,196.591,196.538,196.585,359300001.0
2005-02-09 18:31:00,196.542,196.564,196.527,196.546,388099998.0
2005-02-09 18:32:00,196.541,196.587,196.538,196.558,419299999.0
2005-02-09 18:33:00,196.576,196.6,196.506,196.506,519999998.0
2005-02-09 18:34:00,196.507,196.574,196.456,196.543,517699994.0
2005-02-09 18:35:00,196.568,196.61,196.531,196.561,442999999.0
2005-02-09 18:36:00,196.558,196.594,196.541,196.57,324800000.0
2005-02-09 18:37:00,196.582,196.585,196.482,196.482,152999999.0
2005-02-09 18:38:00,196.509,196.551,196.501,196.524,192899998.0
2005-02-09 18:39:00,196.538,196.569,196.513,196.518,80600000.0
2005-02-09 18:40:00,196.487,196.535,196.463,196.488,261000000.0
2005-02-09 18:41:00,196.514,196.544,196.496,196.511,320200002.0
2005-02-09 18:42:00,196.504,196.531,196.439,196.439,277200000.0
2005-02-09 18:43:00,196.421,196.48,196.408,196.408,146800000.0
2005-02-09 18:44:00,196.442,196.472,196.422,196.465,295300001.0
2005-02-09 18:45:00,196.485,196.518,196.446,196.494,189200001.0
2005-02-09 18:46:00,196.487,196.515,196.458,196.487,164700000.0
2005-02-09 18:47:00,196.505,196.55,196.491,196.523,139399999.0
2005-02-09 18:48:00,196.534,196.548,196.504,196.524,187300002.0
2005-02-09 18:49:00,196.529,196.579,196.476,196.522,151199999.0
2005-02-09 18:50:00,196.523,196.557,196.471,196.557,235000000.0
2005-02-09 18:51:00,196.55,196.568,196.512,196.522,173200001.0
2005-02-09 18:52:00,196.533,196.54,196.472,196.515,290200000.0
2005-02-09 18:53:00,196.545,196.551,196.485,196.485,249600001.0
2005-02-09 18:54:00,196.512,196.549,196.484,196.522,198199999.0
2005-02-09 18:55:00,196.499,196.539,196.465,196.484,306699999.0
2005-02-09 18:56:00,196.516,196.533,196.49,196.533,44200000.0
2005-02-09 18:57:00,196.553,196.574,196.542,196.56,196399999.0
2005-02-09 18:58:00,196.564,196.596,196.554,196.58,360699996.0
2005-02-09 18:59:00,196.565,196.603,196.563,196.597,244599997.0
2005-02-09 19:00:00,196.566,196.608,196.566,196.578,70300000.0
2005-02-09 19:01:00,196.569,196.588,196.549,196.549,103100000.0
2005-02-09 19:02:00,196.57,196.578,196.527,196.55,179000000.0
2005-02-09 19:03:00,196.576,196.579,196.492,196.492,268900000.0
2005-02-09 19:04:00,196.507,196.525,196.477,196.509,129600000.0
2005-02-09 19:05:00,196.518,196.536,196.484,196.495,160900001.0
2005-02-09 19:06:00,196.488,196.488,196.42,196.439,351300000.0
2005-02-09 19:07:00,196.448,196.517,196.418,196.459,265399999.0
2005-02-09 19:08:00,196.45,196.499,196.441,196.482,323500001.0
2005-02-09 19:09:00,196.465,196.523,196.439,196.47,142200000.0
2005-02-09 19:10:00,196.472,196.508,196.436,196.455,188599998.0
2005-02-09 19:11:00,196.438,196.451,196.412,196.418,32500000.0
2005-02-09 19:12:00,196.42,196.443,196.399,196.415,117900001.0
2005-02-09 19:13:00,196.422,196.456,196.406,196.414,182600001.0
2005-02-09 19:14:00,196.412,196.431,196.388,196.418,193399999.0
2005-02-09 19:15:00,196.411,196.449,196.387,196.443,245900000.0
2005-02-09 19:16:00,196.438,196.467,196.412,196.412,39500000.0
2005-02-09 19:17:00,196.435,196.438,196.38,196.405,117200000.0
2005-02-09 19:18:00,196.403,196.416,196.354,196.368,161300000.0
2005-02-09 19:19:00,196.377,196.392,196.353,196.36,225600002.0
2005-02-09 19:20:00,196.355,196.384,196.337,196.364,154699999.0
2005-02-09 19:21:00,196.4,196.411,196.366,196.396,108900000.0
2005-02-09 19:22:00,196.424,196.439,196.387,196.404,138300000.0
2005-02-09 19:23:00,196.417,196.472,196.415,196.459,409599999.0
2005-02-09 19:24:00,196.489,196.499,196.438,196.476,106000000.0
2005-02-09 19:25:00,196.454,196.486,196.454,196.477,216800000.0
2005-02-09 19:26:00,196.469,196.511,196.469,196.492,452700001.0
2005-02-09 19:27:00,196.488,196.532,196.488,196.503,338000002.0
2005-02-09 19:28:00,196.527,196.554,196.499,196.545,195100000.0
2005-02-09 19:29:00,196.547,196.558,196.51,196.536,49399999.0
2005-02-09 19:30:00,196.513,196.581,196.513,196.557,253800001.0
2005-02-09 19:31:00,196.545,196.579,196.526,196.547,180200001.0
2005-02-09 19:32:00,196.539,196.598,196.534,196.546,417699997.0
2005-02-09 19:33:00,196.54,196.577,196.54,196.55,146400000.0
2005-02-09 19:34:00,196.545,196.556,196.533,196.534,181000001.0
2005-02-09 19:35:00,196.528,196.561,196.515,196.546,325300001.0
2005-02-09 19:36:00,196.583,196.587,196.535,196.535,204400001.0
2005-02-09 19:37:00,196.55,196.55,196.517,196.517,119300001.0
2005-02-09 19:38:00,196.55,196.558,196.507,196.534,189700000.0
2005-02-09 19:39:00,196.529,196.571,196.501,196.542,229199999.0
2005-02-09 19:40:00,196.565,196.575,196.521,196.534,269800000.0
2005-02-09 19:41:00,196.544,196.576,196.505,196.552,366000002.0
2005-02-09 19:42:00,196.556,196.556,196.518,196.548,139000000.0
2005-02-09 19:43:00,196.544,196.566,196.528,196.544,52500000.0
2005-02-09 19:44:00,196.533,196.541,196.47,196.519,190100000.0
2005-02-09 19:45:00,196.545,196.565,196.535,196.554,137000000.0
2005-02-09 19:46:00,196.557,196.559,196.512,196.517,169600000.0
2005-02-09 19:47:00,196.495,196.54,196.481,196.54,42400000.0
2005-02-09 19:48:00,196.488,196.536,196.485,196.502,223200000.0
2005-02-09 19:49:00,196.472,196.505,196.447,196.477,180700000.0
2005-02-09 19:50:00,196.505,196.505,196.47,196.498,171300000.0
2005-02-09 19:51:00,196.448,196.486,196.448,196.458,113000001.0
2005-02-09 19:52:00,196.429,196.548,196.429,196.53,168900002.0
2005-02-09 19:53:00,196.516,196.541,196.51,196.513,162700001.0
2005-02-09 19:54:00,196.524,196.588,196.513,196.56,243699999.0
2005-02-09 19:55:00,196.556,196.561,196.505,196.512,62400000.0
2005-02-09 19:56:00,196.497,196.497,196.434,196.459,174400000.0
2005-02-09 19:57:00,196.437,196.485,196.436,196.458,222899998.0
2005-02-09 19:58:00,196.476,196.519,196.453,196.46,274000000.0
2005-02-09 19:59:00,196.429,196.49,196.429,196.477,210100001.0
2005-02-09 20:00:00,196.473,196.493,196.453,196.453,78200000.0
2005-02-09 20:01:00,196.46,196.47,196.404,196.437,119499999.0
2005-02-09 20:02:00,196.441,196.477,196.437,196.451,131800000.0
2005-02-09 20:03:00,196.425,196.465,196.425,196.446,151700001.0
2005-02-09 20:04:00,196.464,196.508,196.457,196.474,120300000.0
2005-02-09 20:05:00,196.465,196.488,196.433,196.463,153500000.0
2005-02-09 20:06:00,196.457,196.488,196.406,196.488,264600001.0
2005-02-09 20:07:00,196.428,196.464,196.393,196.455,217000001.0
2005-02-09 20:08:00,196.471,196.472,196.423,196.43,189400000.0
2005-02-09 20:09:00,196.448,196.461,196.422,196.44,157600000.0
2005-02-09 20:10:00,196.423,196.449,196.397,196.415,176199999.0
2005-02-09 20:11:00,196.431,196.431,196.384,196.384,298599997.0
2005-02-09 20:12:00,196.368,196.432,196.368,196.411,487400001.0
2005-02-09 20:13:00,196.436,196.455,196.42,196.42,183700002.0
2005-02-09 20:14:00,196.393,196.423,196.336,196.368,185599998.0
2005-02-09 20:15:00,196.381,196.395,196.347,196.372,308100000.0
2005-02-09 20:16:00,196.349,196.383,196.326,196.342,148200000.0
2005-02-09 20:17:00,196.36,196.375,196.328,196.366,57500000.0
2005-02-09 20:18:00,196.373,196.405,196.329,196.329,177800000.0
2005-02-09 20:19:00,196.356,196.367,196.301,196.328,145600002.0
2005-02-09 20:20:00,196.341,196.375,196.341,196.366,324799998.0
2005-02-09 20:21:00,196.366,196.376,196.318,196.322,161800000.0
2005-02-09 20:22:00,196.304,196.334,196.282,196.29,289799998.0
2005-02-09 20:23:00,196.275,196.332,196.271,196.323,166100001.0
2005-02-09 20:24:00,196.338,196.347,196.303,196.339,138400001.0
2005-02-09 20:25:00,196.345,196.415,196.345,196.397,191800000.0
2005-02-09 20:26:00,196.398,196.439,196.398,196.418,367499999.0
2005-02-09 20:27:00,196.429,196.464,196.4,196.433,190200000.0
2005-02-09 20:28:00,196.423,196.439,196.362,196.388,433200000.0
2005-02-09 20:29:00,196.396,196.411,196.357,196.401,445900002.0
2005-02-09 20:30:00,196.396,196.4,196.364,196.393,547200000.0
2005-02-09 20:31:00,196.407,196.407,196.363,196.402,424600001.0
2005-02-09 20:32:00,196.407,196.416,196.376,196.403,501399998.0
2005-02-09 20:33:00,196.385,196.409,196.357,196.386,232099999.0
2005-02-09 20:34:00,196.364,196.405,196.347,196.371,120500000.0
2005-02-09 20:35:00,196.294,196.377,196.294,196.368,137499999.0
2005-02-09 20:36:00,196.379,196.386,196.32,196.32,132300000.0
2005-02-09 20:37:00,196.393,196.416,196.37,196.416,130200000.0
2005-02-09 20:38:00,196.407,196.407,196.359,196.387,245100000.0
2005-02-09 20:39:00,196.406,196.407,196.346,196.374,277500001.0
2005-02-09 20:40:00,196.395,196.404,196.37,196.397,401999997.0
2005-02-09 20:41:00,196.4,196.402,196.369,196.389,210600000.0
2005-02-09 20:42:00,196.392,196.427,196.375,196.39,171500000.0
2005-02-09 20:43:00,196.366,196.385,196.311,196.334,286300001.0
2005-02-09 20:44:00,196.327,196.391,196.316,196.391,423500003.0
2005-02-09 20:45:00,196.392,196.392,196.349,196.375,267900002.0
2005-02-09 20:46:00,196.371,196.396,196.331,196.347,269300000.0
2005-02-09 20:47:00,196.32,196.36,196.305,196.349,217300000.0
2005-02-09 20:48:00,196.344,196.388,196.307,196.348,239900001.0
2005-02-09 20:49:00,196.357,196.382,196.348,196.359,127800000.0
2005-02-09 20:50:00,196.343,196.379,196.326,196.333,448600002.0
2005-02-09 20:51:00,196.345,196.383,196.315,196.371,113100000.0
2005-02-09 20:52:00,196.391,196.407,196.348,196.366,87800001.0
2005-02-09 20:53:00,196.377,196.413,196.293,196.293,273200000.0
2005-02-09 20:54:00,196.376,196.385,196.322,196.385,150100001.0
2005-02-09 20:55:00,196.367,196.38,196.32,196.343,240399999.0
2005-02-09 20:56:00,196.338,196.347,196.292,196.292,296499999.0
2005-02-09 20:57:00,196.29,196.326,196.23,196.265,309600000.0
2005-02-09 20:58:00,196.24,196.28,196.239,196.239,370500003.0
2005-02-09 20:59:00,196.283,196.288,196.26,196.283,501400000.0
2005-02-09 21:00:00,196.295,196.306,196.273,196.293,417200000.0
2005-02-09 21:01:00,196.301,196.313,196.273,196.273,414299998.0
2005-02-09 21:02:00,196.271,196.302,196.262,196.275,210600000.0
2005-02-09 21:03:00,196.274,196.334,196.274,196.295,265000001.0
2005-02-09 21:04:00,196.3,196.309,196.274,196.295,108900000.0
2005-02-09 21:05:00,196.302,196.331,196.295,196.329,98500000.0
2005-02-09 21:06:00,196.336,196.359,196.335,196.347,183500000.0
2005-02-09 21:07:00,196.366,196.373,196.301,196.369,201000000.0
2005-02-09 21:08:00,196.383,196.384,196.356,196.37,160500000.0
2005-02-09 21:09:00,196.383,196.456,196.38,196.444,102100000.0
2005-02-09 21:10:00,196.44,196.444,196.394,196.43,139300002.0
2005-02-09 21:11:00,196.433,196.448,196.411,196.433,118300000.0
2005-02-09 21:12:00,196.434,196.437,196.406,196.424,117699999.0
2005-02-09 21:13:00,196.402,196.418,196.37,196.394,160300000.0
2005-02-09 21:14:00,196.395,196.411,196.35,196.358,349600002.0
2005-02-09 21:15:00,196.357,196.381,196.338,196.367,309199998.0
2005-02-09 21:16:00,196.369,196.409,196.369,196.387,79000000.0
2005-02-09 21:17:00,196.398,196.417,196.384,196.415,273799999.0
2005-02-09 21:18:00,196.443,196.443,196.387,196.41,150000000.0
2005-02-09 21:19:00,196.45,196.465,196.411,196.436,229100000.0
2005-02-09 21:20:00,196.437,196.44,196.4,196.44,318000001.0
2005-02-09 21:21:00,196.434,196.434,196.38,196.392,249800001.0
2005-02-09 21:22:00,196.381,196.411,196.368,196.383,170299999.0
2005-02-09 21:23:00,196.387,196.423,196.387,196.407,133500000.0
2005-02-09 21:24:00,196.405,196.435,196.328,196.385,171900000.0
2005-02-09 21:25:00,196.421,196.421,196.351,196.375,302000003.0
2005-02-09 21:26:00,196.362,196.389,196.352,196.367,141800000.0
2005-02-09 21:27:00,196.375,196.386,196.349,196.38,139800000.0
2005-02-09 21:28:00,196.369,196.369,196.32,196.36,161200000.0
2005-02-09 21:29:00,196.354,196.387,196.329,196.374,66300000.0
2005-02-09 21:30:00,196.39,196.399,196.346,196.394,129799999.0
2005-02-09 21:31:00,196.353,196.394,196.353,196.39,48100000.0
2005-02-09 21:32:00,196.394,196.394,196.371,196.375,79300001.0
2005-02-09 21:33:00,196.39,196.422,196.376,196.39,183900002.0
2005-02-09 21:34:00,196.399,196.399,196.365,196.395,126399999.0
2005-02-09 21:35:00,196.359,196.387,196.351,196.384,13300000.0
2005-02-09 21:36:00,196.389,196.389,196.352,196.369,64600000.0
2005-02-09 21:37:00,196.346,196.381,196.32,196.37,97000000.0
2005-02-09 21:38:00,196.369,196.394,196.365,196.383,42200000.0
2005-02-09 21:39:00,196.367,196.386,196.354,196.354,38500000.0
2005-02-09 21:40:00,196.354,196.383,196.352,196.364,67100000.0
2005-02-09 21:41:00,196.368,196.392,196.342,196.342,48300000.0
2005-02-09 21:42:00,196.35,196.369,196.304,196.338,142600001.0
2005-02-09 21:43:00,196.343,196.379,196.332,196.353,66600000.0
2005-02-09 21:44:00,196.355,196.371,196.324,196.366,157299999.0
2005-02-09 21:45:00,196.363,196.401,196.355,196.369,58000000.0
2005-02-09 21:46:00,196.378,196.424,196.378,196.418,125300002.0
2005-02-09 21:47:00,196.437,196.456,196.403,196.404,84499999.0
2005-02-09 21:48:00,196.422,196.443,196.394,196.435,141299999.0
2005-02-09 21:49:00,196.428,196.428,196.402,196.409,52300000.0
2005-02-09 21:50:00,196.417,196.418,196.37,196.377,23900000.0
2005-02-09 21:51:00,196.404,196.461,196.389,196.434,141799999.0
2005-02-09 21:52:00,196.421,196.465,196.421,196.465,31900000.0
2005-02-09 21:53:00,196.446,196.446,196.416,196.421,42200000.0
2005-02-09 21:54:00,196.424,196.46,196.424,196.449,103100000.0
2005-02-09 21:55:00,196.428,196.47,196.428,196.47,58200000.0
2005-02-09 21:56:00,196.421,196.432,196.399,196.41,84900000.0
2005-02-09 21:57:00,196.423,196.472,196.417,196.465,57400000.0
2005-02-09 21:58:00,196.465,196.468,196.439,196.439,33400000.0
2005-02-09 21:59:00,196.438,196.483,196.418,196.462,200300000.0
2005-02-09 22:00:00,196.48,196.526,196.48,196.514,192600000.0
2005-02-09 22:01:00,196.522,196.547,196.5,196.536,179100001.0
2005-02-09 22:02:00,196.508,196.52,196.487,196.517,213800000.0
2005-02-09 22:03:00,196.508,196.524,196.474,196.474,67300000.0
2005-02-09 22:04:00,196.473,196.54,196.473,196.537,125700000.0
2005-02-09 22:05:00,196.542,196.566,196.527,196.537,69300001.0
2005-02-09 22:06:00,196.524,196.57,196.519,196.568,46300000.0
2005-02-09 22:07:00,196.56,196.56,196.514,196.514,95300000.0
2005-02-09 22:08:00,196.527,196.529,196.478,196.502,40100000.0
2005-02-09 22:09:00,196.513,196.549,196.488,196.549,38300000.0
2005-02-09 22:10:00,196.529,196.544,196.51,196.525,62800000.0
2005-02-09 22:11:00,196.516,196.547,196.506,196.511,48000000.0
2005-02-09 22:12:00,196.517,196.532,196.502,196.504,75900000.0
2005-02-09 22:13:00,196.515,196.515,196.473,196.487,35300000.0
2005-02-09 22:14:00,196.498,196.536,196.497,196.524,67200000.0
2005-02-09 22:15:00,196.542,196.543,196.513,196.523,171900000.0
2005-02-09 22:16:00,196.528,196.549,196.502,196.502,214199998.0
2005-02-09 22:17:00,196.522,196.552,196.519,196.53,68700000.0
2005-02-09 22:18:00,196.514,196.545,196.492,196.492,59300000.0
2005-02-09 22:19:00,196.49,196.514,196.448,196.514,62900000.0
2005-02-09 22:20:00,196.519,196.523,196.487,196.518,59400000.0
2005-02-09 22:21:00,196.505,196.52,196.472,196.472,72200001.0
2005-02-09 22:22:00,196.439,196.475,196.435,196.452,73100000.0
2005-02-09 22:23:00,196.446,196.462,196.407,196.452,126399998.0
2005-02-09 22:24:00,196.467,196.467,196.39,196.456,62900000.0
2005-02-09 22:25:00,196.4,196.453,196.4,196.422,98199999.0
2005-02-09 22:26:00,196.447,196.45,196.418,196.426,38500000.0
2005-02-09 22:27:00,196.402,196.433,196.4,196.415,186400000.0
2005-02-09 22:28:00,196.423,196.449,196.42,196.444,49699999.0
2005-02-09 22:29:00,196.456,196.456,196.416,196.417,163600001.0
2005-02-09 22:30:00,196.421,196.437,196.404,196.434,73200000.0
2005-02-09 22:31:00,196.425,196.467,196.425,196.435,56000000.0
2005-02-09 22:32:00,196.434,196.458,196.423,196.431,65600000.0
2005-02-09 22:33:00,196.457,196.471,196.441,196.445,173800000.0
2005-02-09 22:34:00,196.45,196.472,196.414,196.429,294099999.0
2005-02-09 22:35:00,196.427,196.455,196.416,196.422,25000000.0
2005-02-09 22:36:00,196.43,196.439,196.376,196.414,93800000.0
2005-02-09 22:37:00,196.421,196.434,196.391,196.412,70200001.0
2005-02-09 22:38:00,196.391,196.435,196.381,196.432,51400000.0
2005-02-09 22:39:00,196.424,196.44,196.409,196.414,56900001.0
2005-02-09 22:40:00,196.41,196.481,196.395,196.443,61299999.0
2005-02-09 22:41:00,196.46,196.484,196.435,196.435,59000000.0
2005-02-09 22:42:00,196.456,196.456,196.419,196.45,50099999.0
2005-02-09 22:43:00,196.455,196.461,196.43,196.45,99000000.0
2005-02-09 22:44:00,196.45,196.493,196.434,196.444,115700000.0
2005-02-09 22:45:00,196.453,196.479,196.433,196.472,119099999.0
2005-02-09 22:46:00,196.418,196.437,196.412,196.42,37900000.0
2005-02-09 22:47:00,196.414,196.44,196.4,196.423,86600001.0
2005-02-09 22:48:00,196.465,196.473,196.437,196.452,99300000.0
2005-02-09 22:49:00,196.452,196.456,196.356,196.379,79200001.0
2005-02-09 22:50:00,196.386,196.4,196.356,196.388,55900001.0
2005-02-09 22:51:00,196.389,196.402,196.382,196.394,87900000.0
2005-02-09 22:52:00,196.366,196.398,196.358,196.397,61799999.0
2005-02-09 22:53:00,196.387,196.419,196.353,196.372,114900000.0
2005-02-09 22:54:00,196.379,196.386,196.34,196.386,87100000.0
2005-02-09 22:55:00,196.341,196.355,196.311,196.311,56000000.0
2005-02-09 22:56:00,196.325,196.351,196.303,196.32,84400000.0
2005-02-09 22:57:00,196.332,196.337,196.3,196.319,87000000.0
2005-02-09 22:58:00,196.335,196.352,196.312,196.324,20100000.0
2005-02-09 22:59:00,196.312,196.347,196.3,196.345,45300000.0
2005-02-09 23:00:00,196.356,196.378,196.345,196.351,49600000.0
2005-02-09 23:01:00,196.338,196.357,196.299,196.323,40700000.0
2005-02-09 23:02:00,196.336,196.365,196.326,196.359,72000000.0
2005-02-09 23:03:00,196.378,196.4,196.362,196.365,65000000.0
2005-02-09 23:04:00,196.377,196.377,196.353,196.358,36100000.0
2005-02-09 23:05:00,196.348,196.36,196.347,196.352,65900000.0
2005-02-09 23:06:00,196.351,196.377,196.338,196.377,24900000.0
2005-02-09 23:07:00,196.342,196.342,196.324,196.328,15900000.0
2005-02-09 23:08:00,196.332,196.332,196.297,196.308,44000000.0
2005-02-09 23:09:00,196.332,196.332,196.278,196.299,49900000.0
2005-02-09 23:10:00,196.284,196.305,196.27,196.274,41800000.0
2005-02-09 23:11:00,196.258,196.322,196.24,196.322,77000000.0
2005-02-09 23:12:00,196.283,196.316,196.283,196.313,43299999.0
2005-02-09 23:13:00,196.31,196.324,196.29,196.307,87000001.0
2005-02-09 23:14:00,196.284,196.294,196.211,196.211,35100000.0
2005-02-09 23:15:00,196.296,196.296,196.26,196.295,102100001.0
2005-02-09 23:16:00,196.301,196.328,196.301,196.306,46000000.0
2005-02-09 23:17:00,196.321,196.327,196.287,196.295,52299999.0
2005-02-09 23:18:00,196.289,196.295,196.271,196.282,41900000.0
2005-02-09 23:19:00,196.291,196.312,196.281,196.312,21600000.0
2005-02-09 23:20:00,196.311,196.314,196.297,196.302,90599999.0
2005-02-09 23:21:00,196.319,196.338,196.282,196.338,56900000.0
2005-02-09 23:22:00,196.291,196.316,196.283,196.313,64100000.0
2005-02-09 23:23:00,196.309,196.322,196.282,196.292,83700000.0
2005-02-09 23:24:00,196.298,196.298,196.266,196.266,59000001.0
2005-02-09 23:25:00,196.277,196.289,196.233,196.283,41900000.0
2005-02-09 23:26:00,196.274,196.293,196.258,196.258,39500000.0
2005-02-09 23:27:00,196.242,196.242,196.202,196.227,31000000.0
2005-02-09 23:28:00,196.179,196.211,196.138,196.138,94700000.0
2005-02-09 23:29:00,196.153,196.169,196.123,196.123,48000000.0
2005-02-09 23:30:00,196.156,196.178,196.129,196.173,28500000.0
2005-02-09 23:31:00,196.166,196.185,196.141,196.145,50800000.0
2005-02-09 23:32:00,196.181,196.184,196.165,196.17,58900001.0
2005-02-09 23:33:00,196.189,196.205,196.179,196.179,39999999.0
2005-02-09 23:34:00,196.216,196.231,196.195,196.213,78000000.0
2005-02-09 23:35:00,196.207,196.241,196.199,196.199,65200000.0
2005-02-09 23:36:00,196.228,196.241,196.213,196.237,32200000.0
2005-02-09 23:37:00,196.176,196.22,196.163,196.213,58100001.0
2005-02-09 23:38:00,196.216,196.241,196.19,196.241,33800000.0
2005-02-09 23:39:00,196.235,196.258,196.223,196.258,58600000.0
2005-02-09 23:40:00,196.214,196.236,196.149,196.149,51500000.0
2005-02-09 23:41:00,196.233,196.26,196.227,196.256,25300000.0
2005-02-09 23:42:00,196.264,196.282,196.216,196.216,28000000.0
2005-02-09 23:43:00,196.235,196.242,196.199,196.231,62300000.0
2005-02-09 23:44:00,196.215,196.252,196.199,196.236,51600000.0
2005-02-09 23:45:00,196.258,196.258,196.233,196.242,50500000.0
2005-02-09 23:46:00,196.192,196.261,196.192,196.26,51599999.0
2005-02-09 23:47:00,196.269,196.274,196.24,196.262,62400001.0
2005-02-09 23:48:00,196.312,196.316,196.246,196.246,55900000.0
2005-02-09 23:49:00,196.261,196.267,196.226,196.267,54600000.0
2005-02-09 23:50:00,196.239,196.249,196.207,196.214,67800000.0
2005-02-09 23:51:00,196.211,196.215,196.172,196.197,44100000.0
2005-02-09 23:52:00,196.213,196.248,196.21,196.233,34800000.0
2005-02-09 23:53:00,196.244,196.26,196.243,196.255,43100000.0
2005-02-09 23:54:00,196.253,196.301,196.247,196.247,40100000.0
2005-02-09 23:55:00,196.26,196.285,196.25,196.269,62300001.0
2005-02-09 23:56:00,196.26,196.293,196.23,196.279,30900000.0
2005-02-09 23:57:00,196.253,196.299,196.246,196.267,74799999.0
2005-02-09 23:58:00,196.238,196.251,196.22,196.221,56500000.0
2005-02-09 23:59:00,196.245,196.258,196.197,196.198,67599999.0
2005-02-10 00:00:00,196.218,196.218,196.187,196.199,58000000.0
2005-02-10 00:01:00,196.195,196.198,196.132,196.179,30900000.0
2005-02-10 00:02:00,196.172,196.203,196.165,196.201,41600000.0
2005-02-10 00:03:00,196.195,196.197,196.131,196.186,34800000.0
2005-02-10 00:04:00,196.202,196.211,196.185,196.196,56400000.0
2005-02-10 00:05:00,196.224,196.257,196.224,196.24,47000000.0
2005-02-10 00:06:00,196.243,196.254,196.225,196.225,32300000.0
2005-02-10 00:07:00,196.203,196.232,196.166,196.227,33900000.0
2005-02-10 00:08:00,196.213,196.217,196.167,196.196,76900000.0
2005-02-10 00:09:00,196.173,196.198,196.139,196.198,73699999.0
2005-02-10 00:10:00,196.172,196.184,196.155,196.157,74900000.0
2005-02-10 00:11:00,196.179,196.209,196.171,196.174,66400001.0
2005-02-10 00:12:00,196.206,196.206,196.167,196.17,37300000.0
2005-02-10 00:13:00,196.164,196.164,196.125,196.141,65200000.0
2005-02-10 00:14:00,196.14,196.149,196.109,196.141,50900001.0
2005-02-10 00:15:00,196.127,196.162,196.127,196.145,79999999.0
2005-02-10 00:16:00,196.163,196.168,196.138,196.145,47100000.0
2005-02-10 00:17:00,196.153,196.153,196.138,196.148,39899999.0
2005-02-10 00:18:00,196.15,196.15,196.091,196.106,86300000.0
2005-02-10 00:19:00,196.143,196.231,196.137,196.225,37300000.0
2005-02-10 00:20:00,196.232,196.232,196.097,196.155,63100001.0
2005-02-10 00:21:00,196.187,196.188,196.144,196.166,35900000.0
2005-02-10 00:22:00,196.155,196.186,196.155,196.168,37900000.0
2005-02-10 00:23:00,196.186,196.227,196.167,196.227,45600000.0
2005-02-10 00:24:00,196.222,196.231,196.175,196.198,40800000.0
2005-02-10 00:25:00,196.238,196.238,196.189,196.228,58400000.0
2005-02-10 00:26:00,196.211,196.211,196.182,196.202,76300000.0
2005-02-10 00:27:00,196.205,196.225,196.186,196.222,126499999.0
2005-02-10 00:28:00,196.244,196.244,196.218,196.218,61299999.0
2005-02-10 00:29:00,196.191,196.2,196.183,196.191,76600001.0
2005-02-10 00:30:00,196.186,196.194,196.172,196.194,25100000.0
2005-02-10 00:31:00,196.179,196.218,196.173,196.211,40200000.0
2005-02-10 00:32:00,196.193,196.197,196.165,196.196,29100000.0
2005-02-10 00:33:00,196.171,196.191,196.166,196.184,33200000.0
2005-02-10 00:34:00,196.172,196.183,196.156,196.156,34000000.0
2005-02-10 00:35:00,196.158,196.179,196.153,196.179,37300000.0
2005-02-10 00:36:00,196.159,196.178,196.159,196.16,47500000.0
2005-02-10 00:37:00,196.175,196.181,196.146,196.181,42100000.0
2005-02-10 00:38:00,196.183,196.183,196.148,196.165,45100000.0
2005-02-10 00:39:00,196.176,196.176,196.134,196.154,50000001.0
2005-02-10 00:40:00,196.159,196.177,196.149,196.171,31300000.0
2005-02-10 00:41:00,196.158,196.19,196.158,196.19,48500000.0
2005-02-10 00:42:00,196.189,196.202,196.175,196.175,28800000.0
2005-02-10 00:43:00,196.192,196.192,196.118,196.167,63000000.0
2005-02-10 00:44:00,196.175,196.187,196.158,196.182,21600000.0
2005-02-10 00:45:00,196.159,196.175,196.144,196.175,55100000.0
2005-02-10 00:46:00,196.176,196.198,196.174,196.177,28100000.0
2005-02-10 00:47:00,196.206,196.206,196.16,196.165,55900000.0
2005-02-10 00:48:00,196.151,196.177,196.146,196.146,53800000.0
2005-02-10 00:49:00,196.144,196.17,196.136,196.136,40100000.0
2005-02-10 00:50:00,196.186,196.186,196.155,196.155,44800001.0
2005-02-10 00:51:00,196.156,196.196,196.156,196.17,54800000.0
2005-02-10 00:52:00,196.13,196.157,196.128,196.157,33200000.0
2005-02-10 00:53:00,196.174,196.188,196.156,196.159,34000000.0
2005-02-10 00:54:00,196.155,196.183,196.13,196.131,53200000.0
2005-02-10 00:55:00,196.171,196.188,196.151,196.188,30900000.0
2005-02-10 00:56:00,196.175,196.197,196.175,196.197,42000000.0
2005-02-10 00:57:00,196.181,196.197,196.157,196.171,41200000.0
2005-02-10 00:58:00,196.157,196.185,196.141,196.185,48900000.0
2005-02-10 00:59:00,196.19,196.19,196.132,196.132,18800000.0
2005-02-10 01:00:00,196.188,196.188,196.135,196.16,66200000.0
2005-02-10 01:01:00,196.122,196.157,196.122,196.157,45600000.0
2005-02-10 01:02:00,196.154,196.18,196.134,196.18,80900000.0
2005-02-10 01:03:00,196.17,196.17,196.147,196.164,13500000.0
2005-02-10 01:04:00,196.152,196.161,196.094,196.094,54400000.0
2005-02-10 01:05:00,196.095,196.11,196.057,196.08,31400000.0
2005-02-10 01:06:00,196.09,196.113,196.077,196.113,49600000.0
2005-02-10 01:07:00,196.1,196.105,196.081,196.088,59000000.0
2005-02-10 01:08:00,196.077,196.1,196.077,196.085,12000000.0
2005-02-10 01:09:00,196.098,196.135,196.079,196.119,45500000.0
2005-02-10 01:10:00,196.095,196.099,196.086,196.09,58500001.0
2005-02-10 01:11:00,196.115,196.115,196.063,196.063,45100000.0
2005-02-10 01:12:00,196.11,196.118,196.092,196.105,64300001.0
2005-02-10 01:13:00,196.106,196.129,196.091,196.118,52500000.0
2005-02-10 01:14:00,196.133,196.165,196.133,196.165,87900000.0
2005-02-10 01:15:00,196.165,196.184,196.158,196.18,69700000.0
2005-02-10 01:16:00,196.147,196.186,196.124,196.151,92600001.0
2005-02-10 01:17:00,196.185,196.198,196.183,196.198,37900000.0
2005-02-10 01:18:00,196.213,196.219,196.187,196.209,51600000.0
2005-02-10 01:19:00,196.171,196.212,196.162,196.205,82700000.0
2005-02-10 01:20:00,196.221,196.225,196.164,196.19,108500000.0
2005-02-10 01:21:00,196.195,196.196,196.171,196.195,31200000.0
2005-02-10 01:22:00,196.217,196.234,196.19,196.218,26600000.0
2005-02-10 01:23:00,196.236,196.256,196.236,196.249,36700000.0
2005-02-10 01:24:00,196.248,196.277,196.234,196.254,61800000.0
2005-02-10 01:25:00,196.244,196.285,196.244,196.273,38400001.0
2005-02-10 01:26:00,196.292,196.292,196.257,196.276,72799999.0
2005-02-10 01:27:00,196.26,196.267,196.249,196.267,49600000.0
2005-02-10 01:28:00,196.252,196.268,196.233,196.251,92700000.0
2005-02-10 01:29:00,196.254,196.339,196.225,196.339,61800000.0
2005-02-10 01:30:00,196.267,196.323,196.262,196.321,51800000.0
2005-02-10 01:31:00,196.323,196.34,196.32,196.321,70900001.0
2005-02-10 01:32:00,196.34,196.344,196.323,196.327,64200000.0
2005-02-10 01:33:00,196.305,196.35,196.291,196.35,63999999.0
2005-02-10 01:34:00,196.358,196.358,196.291,196.291,37700000.0
2005-02-10 01:35:00,196.274,196.33,196.274,196.327,27600000.0
2005-02-10 01:36:00,196.343,196.352,196.331,196.331,45400000.0
2005-02-10 01:37:00,196.351,196.351,196.325,196.325,47299999.0
2005-02-10 01:38:00,196.323,196.332,196.292,196.292,41000000.0
2005-02-10 01:39:00,196.262,196.297,196.235,196.272,55600000.0
2005-02-10 01:40:00,196.262,196.274,196.243,196.248,48400000.0
2005-02-10 01:41:00,196.246,196.246,196.21,196.211,47200000.0
2005-02-10 01:42:00,196.237,196.247,196.208,196.236,60400001.0
2005-02-10 01:43:00,196.24,196.24,196.165,196.166,50000000.0
2005-02-10 01:44:00,196.235,196.237,196.166,196.166,45500000.0
2005-02-10 01:45:00,196.156,196.22,196.154,196.187,58100000.0
2005-02-10 01:46:00,196.225,196.242,196.215,196.242,64400000.0
2005-02-10 01:47:00,196.223,196.24,196.22,196.225,70800000.0
2005-02-10 01:48:00,196.219,196.22,196.195,196.22,32400000.0
2005-02-10 01:49:00,196.238,196.238,196.212,196.22,40100001.0
2005-02-10 01:50:00,196.208,196.241,196.205,196.205,71500000.0
2005-02-10 01:51:00,196.238,196.242,196.22,196.236,38400000.0
2005-02-10 01:52:00,196.216,196.23,196.202,196.213,25500000.0
2005-02-10 01:53:00,196.207,196.228,196.207,196.225,29200000.0
2005-02-10 01:54:00,196.193,196.236,196.17,196.233,75200000.0
2005-02-10 01:55:00,196.202,196.217,196.198,196.199,50200000.0
2005-02-10 01:56:00,196.183,196.235,196.159,196.235,24700000.0
2005-02-10 01:57:00,196.26,196.261,196.208,196.208,50000000.0
2005-02-10 01:58:00,196.234,196.283,196.223,196.278,28300000.0
2005-02-10 01:59:00,196.28,196.29,196.25,196.26,50000000.0
2005-02-10 02:00:00,196.255,196.311,196.223,196.3,65699999.0
2005-02-10 02:01:00,196.307,196.35,196.307,196.344,55599999.0
2005-02-10 02:02:00,196.349,196.385,196.34,196.352,42200000.0
2005-02-10 02:03:00,196.36,196.376,196.348,196.367,51000000.0
2005-02-10 02:04:00,196.381,196.381,196.338,196.338,52400000.0
2005-02-10 02:05:00,196.377,196.429,196.377,196.409,41300000.0
2005-02-10 02:06:00,196.403,196.443,196.403,196.438,42800000.0
2005-02-10 02:07:00,196.442,196.454,196.414,196.431,49200000.0
2005-02-10 02:08:00,196.389,196.429,196.383,196.415,34100000.0
2005-02-10 02:09:00,196.431,196.441,196.413,196.42,27800000.0
2005-02-10 02:10:00,196.442,196.461,196.416,196.461,60600000.0
2005-02-10 02:11:00,196.448,196.497,196.419,196.497,45800000.0
2005-02-10 02:12:00,196.504,196.515,196.478,196.514,52800000.0
2005-02-10 02:13:00,196.502,196.502,196.466,196.466,37800000.0
2005-02-10 02:14:00,196.506,196.506,196.464,196.49,23900000.0
2005-02-10 02:15:00,196.463,196.487,196.45,196.464,53900000.0
2005-02-10 02:16:00,196.489,196.498,196.464,196.485,65100000.0
2005-02-10 02:17:00,196.447,196.499,196.447,196.489,49400000.0
2005-02-10 02:18:00,196.476,196.51,196.476,196.504,26700000.0
2005-02-10 02:19:00,196.487,196.5,196.475,196.478,36400000.0
2005-02-10 02:20:00,196.509,196.524,196.507,196.511,42200000.0
2005-02-10 02:21:00,196.532,196.532,196.463,196.48,77499999.0
2005-02-10 02:22:00,196.434,196.466,196.418,196.427,72499999.0
2005-02-10 02:23:00,196.434,196.47,196.428,196.467,54500000.0
2005-02-10 02:24:00,196.477,196.489,196.457,196.457,30000000.0
2005-02-10 02:25:00,196.444,196.46,196.421,196.458,62100001.0
2005-02-10 02:26:00,196.477,196.477,196.438,196.438,49699999.0
2005-02-10 02:27:00,196.445,196.466,196.437,196.445,48099999.0
2005-02-10 02:28:00,196.433,196.458,196.423,196.458,61199999.0
2005-02-10 02:29:00,196.455,196.463,196.432,196.432,24900000.0
2005-02-10 02:30:00,196.434,196.438,196.356,196.356,67800000.0
2005-02-10 02:31:00,196.326,196.357,196.302,196.317,67399999.0
2005-02-10 02:32:00,196.311,196.335,196.298,196.319,46999999.0
2005-02-10 02:33:00,196.298,196.318,196.28,196.285,48800000.0
2005-02-10 02:34:00,196.278,196.351,196.278,196.351,38500000.0
2005-02-10 02:35:00,196.354,196.394,196.354,196.386,92900000.0
2005-02-10 02:36:00,196.386,196.386,196.334,196.344,25900000.0
2005-02-10 02:37:00,196.323,196.336,196.268,196.28,61800000.0
2005-02-10 02:38:00,196.261,196.278,196.257,196.265,76300002.0
2005-02-10 02:39:00,196.271,196.306,196.271,196.29,26200000.0
2005-02-10 02:40:00,196.276,196.28,196.267,196.267,32300000.0
2005-02-10 02:41:00,196.306,196.306,196.278,196.286,72100001.0
2005-02-10 02:42:00,196.292,196.311,196.26,196.26,45000000.0
2005-02-10 02:43:00,196.284,196.319,196.284,196.319,23000000.0
2005-02-10 02:44:00,196.306,196.316,196.282,196.313,42800000.0
2005-02-10 02:45:00,196.275,196.315,196.267,196.315,55100000.0
2005-02-10 02:46:00,196.316,196.344,196.306,196.344,31300000.0
2005-02-10 02:47:00,196.321,196.358,196.313,196.335,35800000.0
2005-02-10 02:48:00,196.339,196.342,196.31,196.323,67000000.0
2005-02-10 02:49:00,196.314,196.353,196.314,196.344,25800000.0
2005-02-10 02:50:00,196.337,196.373,196.337,196.353,49600000.0
2005-02-10 02:51:00,196.348,196.373,196.309,196.373,41100000.0
2005-02-10 02:52:00,196.376,196.516,196.376,196.516,42700000.0
2005-02-10 02:53:00,196.546,196.568,196.518,196.539,45900000.0
2005-02-10 02:54:00,196.573,196.655,196.573,196.655,50500000.0
2005-02-10 02:55:00,196.608,196.671,196.601,196.671,51700000.0
2005-02-10 02:56:00,196.657,196.657,196.6,196.6,75800000.0
2005-02-10 02:57:00,196.594,196.594,196.549,196.563,27400000.0
2005-02-10 02:58:00,196.575,196.637,196.563,196.637,73500000.0
2005-02-10 02:59:00,196.616,196.623,196.602,196.603,66399999.0
2005-02-10 03:00:00,196.642,196.642,196.626,196.628,60999999.0
2005-02-10 03:01:00,196.653,196.653,196.627,196.637,31799999.0
2005-02-10 03:02:00,196.616,196.623,196.6,196.6,49100000.0
2005-02-10 03:03:00,196.6,196.62,196.6,196.62,53000000.0
2005-02-10 03:04:00,196.627,196.66,196.624,196.66,38000000.0
2005-02-10 03:05:00,196.644,196.651,196.628,196.628,56699999.0
2005-02-10 03:06:00,196.661,196.704,196.655,196.704,84399999.0
2005-02-10 03:07:00,196.703,196.704,196.675,196.675,75300000.0
2005-02-10 03:08:00,196.688,196.688,196.653,196.656,44200000.0
2005-02-10 03:09:00,196.681,196.681,196.65,196.68,49100000.0
2005-02-10 03:10:00,196.681,196.71,196.678,196.688,42000000.0
2005-02-10 03:11:00,196.695,196.719,196.69,196.709,30100000.0
2005-02-10 03:12:00,196.707,196.707,196.662,196.662,19600000.0
2005-02-10 03:13:00,196.686,196.686,196.633,196.633,53400000.0
2005-02-10 03:14:00,196.646,196.658,196.621,196.621,111700000.0
2005-02-10 03:15:00,196.648,196.648,196.601,196.607,57200001.0
2005-02-10 03:16:00,196.574,196.585,196.563,196.585,30800000.0
2005-02-10 03:17:00,196.576,196.603,196.564,196.603,48200000.0
2005-02-10 03:18:00,196.602,196.602,196.56,196.578,26800000.0
2005-02-10 03:19:00,196.622,196.636,196.595,196.595,79899999.0
2005-02-10 03:20:00,196.609,196.622,196.573,196.592,32200000.0
2005-02-10 03:21:00,196.6,196.612,196.588,196.609,61300000.0
2005-02-10 03:22:00,196.61,196.61,196.57,196.57,63700000.0
2005-02-10 03:23:00,196.614,196.615,196.594,196.599,56100000.0
2005-02-10 03:24:00,196.555,196.629,196.555,196.629,74500000.0
2005-02-10 03:25:00,196.622,196.623,196.604,196.615,36400000.0
2005-02-10 03:26:00,196.602,196.602,196.567,196.598,25700000.0
2005-02-10 03:27:00,196.581,196.602,196.57,196.588,41800000.0
2005-02-10 03:28:00,196.589,196.593,196.522,196.522,50200002.0
2005-02-10 03:29:00,196.542,196.577,196.542,196.568,46600000.0
2005-02-10 03:30:00,196.54,196.554,196.517,196.521,46000001.0
2005-02-10 03:31:00,196.535,196.547,196.514,196.54,54100000.0
2005-02-10 03:32:00,196.506,196.514,196.491,196.499,31100000.0
2005-02-10 03:33:00,196.496,196.505,196.47,196.503,51200000.0
2005-02-10 03:34:00,196.482,196.487,196.413,196.444,61800000.0
2005-02-10 03:35:00,196.433,196.468,196.432,196.432,73200000.0
2005-02-10 03:36:00,196.426,196.456,196.426,196.455,83699999.0
2005-02-10 03:37:00,196.468,196.482,196.459,196.464,48499999.0
2005-02-10 03:38:00,196.428,196.449,196.399,196.446,47900000.0
2005-02-10 03:39:00,196.456,196.456,196.438,196.452,46400000.0
2005-02-10 03:40:00,196.43,196.43,196.401,196.426,22500000.0
2005-02-10 03:41:00,196.42,196.42,196.399,196.419,43500000.0
2005-02-10 03:42:00,196.415,196.457,196.415,196.424,53700001.0
2005-02-10 03:43:00,196.431,196.439,196.387,196.406,44900000.0
2005-02-10 03:44:00,196.424,196.429,196.385,196.411,63700000.0
2005-02-10 03:45:00,196.408,196.416,196.396,196.415,21500000.0
2005-02-10 03:46:00,196.415,196.425,196.397,196.425,34800000.0
2005-02-10 03:47:00,196.421,196.438,196.396,196.399,53800000.0
2005-02-10 03:48:00,196.39,196.433,196.39,196.433,33400000.0
2005-02-10 03:49:00,196.419,196.423,196.406,196.415,33700000.0
2005-02-10 03:50:00,196.408,196.408,196.355,196.363,28400000.0
2005-02-10 03:51:00,196.395,196.423,196.372,196.372,30300000.0
2005-02-10 03:52:00,196.363,196.38,196.355,196.362,90000001.0
2005-02-10 03:53:00,196.345,196.354,196.334,196.354,23500000.0
2005-02-10 03:54:00,196.358,196.359,196.334,196.352,60600000.0
2005-02-10 03:55:00,196.36,196.365,196.347,196.365,31700000.0
2005-02-10 03:56:00,196.357,196.409,196.357,196.395,41500000.0
2005-02-10 03:57:00,196.367,196.371,196.328,196.35,45799999.0
2005-02-10 03:58:00,196.358,196.361,196.314,196.32,80199999.0
2005-02-10 03:59:00,196.346,196.357,196.342,196.352,56399999.0
2005-02-10 04:00:00,196.344,196.366,196.333,196.363,23400000.0
2005-02-10 04:01:00,196.341,196.383,196.334,196.377,36400000.0
2005-02-10 04:02:00,196.368,196.378,196.351,196.371,54700000.0
2005-02-10 04:03:00,196.379,196.394,196.372,196.372,40300000.0
2005-02-10 04:04:00,196.36,196.421,196.351,196.421,33100000.0
2005-02-10 04:05:00,196.41,196.429,196.391,196.399,59800000.0
2005-02-10 04:06:00,196.401,196.424,196.401,196.404,49300000.0
2005-02-10 04:07:00,196.396,196.41,196.376,196.376,63799999.0
2005-02-10 04:08:00,196.404,196.404,196.367,196.397,60100000.0
2005-02-10 04:09:00,196.374,196.385,196.346,196.346,79499999.0
2005-02-10 04:10:00,196.367,196.367,196.315,196.323,66500000.0
2005-02-10 04:11:00,196.31,196.343,196.289,196.298,61800000.0
2005-02-10 04:12:00,196.284,196.311,196.284,196.292,39000000.0
2005-02-10 04:13:00,196.272,196.284,196.261,196.283,41400000.0
2005-02-10 04:14:00,196.255,196.311,196.255,196.303,44600000.0
2005-02-10 04:15:00,196.325,196.325,196.287,196.322,75000000.0
2005-02-10 04:16:00,196.309,196.325,196.305,196.325,42800000.0
2005-02-10 04:17:00,196.316,196.338,196.298,196.318,43900000.0
2005-02-10 04:18:00,196.303,196.304,196.273,196.285,71700000.0
2005-02-10 04:19:00,196.282,196.287,196.203,196.225,29500000.0
2005-02-10 04:20:00,196.213,196.259,196.213,196.223,41100000.0
2005-02-10 04:21:00,196.211,196.223,196.182,196.193,73500000.0
2005-02-10 04:22:00,196.201,196.222,196.182,196.197,30700000.0
2005-02-10 04:23:00,196.21,196.23,196.193,196.23,33800000.0
2005-02-10 04:24:00,196.217,196.276,196.19,196.276,66600000.0
2005-02-10 04:25:00,196.268,196.272,196.264,196.265,51300001.0
2005-02-10 04:26:00,196.237,196.282,196.18,196.282,32000000.0
2005-02-10 04:27:00,196.292,196.329,196.279,196.324,38900000.0
2005-02-10 04:28:00,196.299,196.316,196.274,196.299,88099999.0
2005-02-10 04:29:00,196.323,196.345,196.323,196.325,28300000.0
2005-02-10 04:30:00,196.309,196.309,196.274,196.284,32500000.0
2005-02-10 04:31:00,196.289,196.289,196.273,196.28,30300000.0
2005-02-10 04:32:00,196.257,196.269,196.237,196.257,27800000.0
2005-02-10 04:33:00,196.259,196.269,196.233,196.256,37100000.0
2005-02-10 04:34:00,196.256,196.256,196.214,196.242,33500000.0
2005-02-10 04:35:00,196.265,196.294,196.25,196.294,31800000.0
2005-02-10 04:36:00,196.266,196.289,196.266,196.289,25700000.0
2005-02-10 04:37:00,196.298,196.329,196.298,196.324,27900000.0
2005-02-10 04:38:00,196.343,196.349,196.295,196.349,33200000.0
2005-02-10 04:39:00,196.357,196.358,196.324,196.337,58500000.0
2005-02-10 04:40:00,196.334,196.334,196.27,196.275,50500000.0
2005-02-10 04:41:00,196.283,196.318,196.283,196.315,52500000.0
2005-02-10 04:42:00,196.304,196.344,196.292,196.292,72500001.0
2005-02-10 04:43:00,196.298,196.316,196.292,196.297,54200001.0
2005-02-10 04:44:00,196.313,196.313,196.279,196.296,49600000.0
2005-02-10 04:45:00,196.285,196.331,196.285,196.331,90400000.0
2005-02-10 04:46:00,196.304,196.334,196.304,196.322,35600000.0
2005-02-10 04:47:00,196.334,196.347,196.334,196.347,60000000.0
2005-02-10 04:48:00,196.332,196.346,196.311,196.346,73800001.0
2005-02-10 04:49:00,196.33,196.356,196.33,196.347,29700000.0
2005-02-10 04:50:00,196.334,196.34,196.323,196.337,37900000.0
2005-02-10 04:51:00,196.346,196.368,196.346,196.355,34899999.0
2005-02-10 04:52:00,196.346,196.355,196.323,196.33,65200000.0
2005-02-10 04:53:00,196.318,196.348,196.318,196.327,62100001.0
2005-02-10 04:54:00,196.326,196.346,196.298,196.346,54100000.0
2005-02-10 04:55:00,196.34,196.34,196.315,196.315,18200000.0
2005-02-10 04:56:00,196.335,196.335,196.31,196.324,39099999.0
2005-02-10 04:57:00,196.318,196.343,196.318,196.34,41700000.0
2005-02-10 04:58:00,196.315,196.34,196.305,196.308,51400000.0
2005-02-10 04:59:00,196.299,196.331,196.299,196.33,48800000.0
2005-02-10 05:00:00,196.325,196.35,196.324,196.35,31400000.0
2005-02-10 05:01:00,196.346,196.353,196.331,196.345,56500000.0
2005-02-10 05:02:00,196.332,196.338,196.318,196.337,57100000.0
2005-02-10 05:03:00,196.332,196.332,196.325,196.327,25500000.0
2005-02-10 05:04:00,196.327,196.332,196.311,196.324,119800000.0
2005-02-10 05:05:00,196.35,196.367,196.329,196.367,38600000.0
2005-02-10 05:06:00,196.353,196.358,196.332,196.332,35100000.0
2005-02-10 05:07:00,196.337,196.373,196.335,196.373,57899999.0
2005-02-10 05:08:00,196.347,196.369,196.34,196.362,98999999.0
2005-02-10 05:09:00,196.356,196.376,196.346,196.376,17000000.0
2005-02-10 05:10:00,196.383,196.383,196.341,196.365,55100000.0
2005-02-10 05:11:00,196.386,196.405,196.37,196.405,75100000.0
2005-02-10 05:12:00,196.396,196.44,196.39,196.44,24100000.0
2005-02-10 05:13:00,196.439,196.456,196.382,196.382,37200000.0
2005-02-10 05:14:00,196.379,196.425,196.379,196.423,79300000.0
2005-02-10 05:15:00,196.404,196.404,196.369,196.369,14800000.0
2005-02-10 05:16:00,196.392,196.393,196.345,196.345,38900000.0
2005-02-10 05:17:00,196.324,196.358,196.324,196.348,24000000.0
2005-02-10 05:18:00,196.345,196.351,196.326,196.326,33200000.0
2005-02-10 05:19:00,196.317,196.349,196.313,196.328,48500000.0
2005-02-10 05:20:00,196.328,196.328,196.304,196.321,51300000.0
2005-02-10 05:21:00,196.348,196.36,196.302,196.323,39800000.0
2005-02-10 05:22:00,196.313,196.334,196.303,196.318,56200000.0
2005-02-10 05:23:00,196.303,196.31,196.282,196.289,59000000.0
2005-02-10 05:24:00,196.344,196.344,196.284,196.284,61000000.0
2005-02-10 05:25:00,196.287,196.32,196.278,196.32,61900000.0
2005-02-10 05:26:00,196.313,196.384,196.313,196.361,68700000.0
2005-02-10 05:27:00,196.358,196.385,196.358,196.384,47100000.0
2005-02-10 05:28:00,196.364,196.419,196.364,196.415,59900000.0
2005-02-10 05:29:00,196.431,196.455,196.424,196.448,41900000.0
2005-02-10 05:30:00,196.464,196.479,196.447,196.473,28900000.0
2005-02-10 05:31:00,196.475,196.496,196.475,196.476,16400000.0
2005-02-10 05:32:00,196.487,196.491,196.457,196.482,47000000.0
2005-02-10 05:33:00,196.475,196.475,196.39,196.39,60800000.0
2005-02-10 05:34:00,196.463,196.463,196.451,196.459,40600001.0
2005-02-10 05:35:00,196.461,196.467,196.443,196.443,56000000.0
2005-02-10 05:36:00,196.431,196.457,196.43,196.439,40800000.0
2005-02-10 05:37:00,196.448,196.457,196.427,196.436,74499999.0
2005-02-10 05:38:00,196.428,196.447,196.412,196.447,36700000.0
2005-02-10 05:39:00,196.429,196.453,196.429,196.441,53600000.0
2005-02-10 05:40:00,196.466,196.475,196.452,196.475,27200000.0
2005-02-10 05:41:00,196.45,196.463,196.44,196.455,67700000.0
2005-02-10 05:42:00,196.481,196.511,196.481,196.511,16600000.0
2005-02-10 05:43:00,196.51,196.545,196.501,196.545,42800000.0
2005-02-10 05:44:00,196.565,196.565,196.53,196.546,23400000.0
2005-02-10 05:45:00,196.546,196.546,196.506,196.531,57799999.0
2005-02-10 05:46:00,196.516,196.537,196.5,196.533,78600001.0
2005-02-10 05:47:00,196.538,196.538,196.499,196.523,42199999.0
2005-02-10 05:48:00,196.534,196.534,196.503,196.513,45000000.0
2005-02-10 05:49:00,196.482,196.486,196.451,196.482,41100000.0
2005-02-10 05:50:00,196.438,196.459,196.438,196.445,72200000.0
2005-02-10 05:51:00,196.446,196.449,196.402,196.412,27300000.0
2005-02-10 05:52:00,196.431,196.468,196.4,196.468,66600000.0
2005-02-10 05:53:00,196.462,196.462,196.419,196.419,27600000.0
2005-02-10 05:54:00,196.414,196.429,196.383,196.398,76700000.0
2005-02-10 05:55:00,196.416,196.435,196.41,196.435,64800000.0
2005-02-10 05:56:00,196.441,196.463,196.439,196.451,62200000.0
2005-02-10 05:57:00,196.439,196.459,196.438,196.445,17800000.0
2005-02-10 05:58:00,196.46,196.46,196.422,196.442,60100000.0
2005-02-10 05:59:00,196.447,196.479,196.428,196.428,69099999.0
2005-02-10 06:00:00,196.465,196.483,196.44,196.461,45900000.0
2005-02-10 06:01:00,196.463,196.484,196.447,196.482,74500000.0
2005-02-10 06:02:00,196.501,196.503,196.476,196.499,56700000.0
2005-02-10 06:03:00,196.504,196.508,196.459,196.485,58500000.0
2005-02-10 06:04:00,196.484,196.495,196.468,196.486,81100001.0
2005-02-10 06:05:00,196.48,196.485,196.457,196.463,21100000.0
2005-02-10 06:06:00,196.469,196.5,196.452,196.483,67200001.0
2005-02-10 06:07:00,196.491,196.525,196.49,196.51,72200001.0
2005-02-10 06:08:00,196.489,196.52,196.484,196.52,28200000.0
2005-02-10 06:09:00,196.515,196.534,196.487,196.517,57700001.0
2005-02-10 06:10:00,196.507,196.524,196.507,196.52,26700000.0
2005-02-10 06:11:00,196.524,196.524,196.473,196.519,35800000.0
2005-02-10 06:12:00,196.52,196.576,196.52,196.561,42100000.0
2005-02-10 06:13:00,196.524,196.542,196.523,196.54,35500000.0
2005-02-10 06:14:00,196.553,196.577,196.527,196.547,78799999.0
2005-02-10 06:15:00,196.525,196.565,196.525,196.565,27800000.0
2005-02-10 06:16:00,196.569,196.596,196.569,196.584,52800000.0
2005-02-10 06:17:00,196.569,196.593,196.552,196.585,37300000.0
2005-02-10 06:18:00,196.539,196.587,196.539,196.553,77900000.0
2005-02-10 06:19:00,196.609,196.614,196.562,196.577,55299999.0
2005-02-10 06:20:00,196.582,196.605,196.575,196.575,44200000.0
2005-02-10 06:21:00,196.589,196.592,196.529,196.529,36200000.0
2005-02-10 06:22:00,196.563,196.589,196.563,196.565,33100000.0
2005-02-10 06:23:00,196.584,196.584,196.547,196.567,46100000.0
2005-02-10 06:24:00,196.584,196.602,196.533,196.585,62099999.0
2005-02-10 06:25:00,196.611,196.613,196.571,196.587,47900000.0
2005-02-10 06:26:00,196.581,196.603,196.515,196.588,63500000.0
2005-02-10 06:27:00,196.577,196.605,196.577,196.582,59900000.0
2005-02-10 06:28:00,196.581,196.588,196.568,196.574,36200000.0
2005-02-10 06:29:00,196.565,196.565,196.511,196.526,53000000.0
2005-02-10 06:30:00,196.53,196.541,196.517,196.52,32800000.0
2005-02-10 06:31:00,196.483,196.513,196.483,196.49,43500000.0
2005-02-10 06:32:00,196.502,196.503,196.486,196.501,64199999.0
2005-02-10 06:33:00,196.49,196.502,196.468,196.485,51400000.0
2005-02-10 06:34:00,196.479,196.494,196.46,196.465,32000000.0
2005-02-10 06:35:00,196.477,196.497,196.47,196.49,81400000.0
2005-02-10 06:36:00,196.483,196.505,196.468,196.505,45299999.0
2005-02-10 06:37:00,196.503,196.526,196.496,196.496,52800000.0
2005-02-10 06:38:00,196.492,196.518,196.489,196.495,70600000.0
2005-02-10 06:39:00,196.494,196.512,196.48,196.481,23900000.0
2005-02-10 06:40:00,196.487,196.521,196.477,196.521,58300000.0
2005-02-10 06:41:00,196.509,196.518,196.491,196.507,63299999.0
2005-02-10 06:42:00,196.51,196.541,196.487,196.487,44700000.0
2005-02-10 06:43:00,196.481,196.508,196.461,196.505,56000000.0
2005-02-10 06:44:00,196.523,196.527,196.492,196.507,68000000.0
2005-02-10 06:45:00,196.506,196.525,196.506,196.525,31000000.0
2005-02-10 06:46:00,196.511,196.539,196.511,196.514,93800000.0
2005-02-10 06:47:00,196.519,196.528,196.492,196.497,77400000.0
2005-02-10 06:48:00,196.495,196.507,196.472,196.507,64400000.0
2005-02-10 06:49:00,196.465,196.504,196.465,196.503,39800000.0
2005-02-10 06:50:00,196.504,196.515,196.489,196.489,54200001.0
2005-02-10 06:51:00,196.495,196.508,196.479,196.497,73499999.0
2005-02-10 06:52:00,196.522,196.529,196.505,196.509,40100000.0
2005-02-10 06:53:00,196.496,196.51,196.477,196.503,69099999.0
2005-02-10 06:54:00,196.499,196.518,196.494,196.513,55800000.0
2005-02-10 06:55:00,196.507,196.519,196.493,196.497,35400000.0
2005-02-10 06:56:00,196.521,196.521,196.482,196.502,75200001.0
2005-02-10 06:57:00,196.481,196.496,196.479,196.496,45700001.0
2005-02-10 06:58:00,196.486,196.501,196.48,196.492,38900000.0
2005-02-10 06:59:00,196.482,196.495,196.471,196.478,55900000.0
2005-02-10 07:00:00,196.47,196.487,196.433,196.44,65600000.0
2005-02-10 07:01:00,196.471,196.475,196.408,196.461,51300000.0
2005-02-10 07:02:00,196.456,196.466,196.432,196.466,59100000.0
2005-02-10 07:03:00,196.478,196.492,196.468,196.49,42400000.0
2005-02-10 07:04:00,196.482,196.486,196.426,196.429,48100000.0
2005-02-10 07:05:00,196.439,196.469,196.409,196.469,30100000.0
2005-02-10 07:06:00,196.484,196.51,196.483,196.49,111500002.0
2005-02-10 07:07:00,196.512,196.512,196.436,196.436,46700000.0
2005-02-10 07:08:00,196.48,196.482,196.466,196.469,34000000.0
2005-02-10 07:09:00,196.438,196.458,196.407,196.44,31000000.0
2005-02-10 07:10:00,196.449,196.453,196.426,196.453,57800001.0
2005-02-10 07:11:00,196.428,196.46,196.428,196.453,21600000.0
2005-02-10 07:12:00,196.435,196.469,196.425,196.469,52499999.0
2005-02-10 07:13:00,196.435,196.475,196.409,196.475,37200000.0
2005-02-10 07:14:00,196.408,196.477,196.402,196.474,38900000.0
2005-02-10 07:15:00,196.466,196.476,196.452,196.454,35600000.0
2005-02-10 07:16:00,196.465,196.483,196.454,196.483,14700000.0
2005-02-10 07:17:00,196.49,196.492,196.466,196.478,31600000.0
2005-02-10 07:18:00,196.461,196.466,196.445,196.447,29900000.0
2005-02-10 07:19:00,196.451,196.479,196.45,196.479,75699998.0
2005-02-10 07:20:00,196.468,196.519,196.468,196.519,31400000.0
2005-02-10 07:21:00,196.486,196.512,196.486,196.512,26200000.0
2005-02-10 07:22:00,196.485,196.494,196.474,196.488,27600000.0
2005-02-10 07:23:00,196.481,196.505,196.479,196.494,85000002.0
2005-02-10 07:24:00,196.513,196.513,196.467,196.493,41300000.0
2005-02-10 07:25:00,196.466,196.48,196.459,196.478,60600000.0
2005-02-10 07:26:00,196.492,196.492,196.447,196.475,23000000.0
2005-02-10 07:27:00,196.487,196.487,196.445,196.473,44400001.0
2005-02-10 07:28:00,196.48,196.48,196.45,196.471,49900000.0
2005-02-10 07:29:00,196.506,196.53,196.488,196.515,59200000.0
2005-02-10 07:30:00,196.488,196.504,196.47,196.475,29200000.0
2005-02-10 07:31:00,196.498,196.515,196.473,196.515,82000001.0
2005-02-10 07:32:00,196.49,196.497,196.473,196.493,38200000.0
2005-02-10 07:33:00,196.507,196.52,196.499,196.505,37200000.0
2005-02-10 07:34:00,196.511,196.52,196.495,196.495,57099999.0
2005-02-10 07:35:00,196.511,196.525,196.486,196.486,27500000.0
2005-02-10 07:36:00,196.507,196.507,196.471,196.495,17000000.0
2005-02-10 07:37:00,196.456,196.5,196.452,196.5,87200000.0
2005-02-10 07:38:00,196.492,196.512,196.48,196.512,44600000.0
2005-02-10 07:39:00,196.519,196.528,196.5,196.507,45600000.0
2005-02-10 07:40:00,196.542,196.556,196.52,196.556,39500000.0
2005-02-10 07:41:00,196.549,196.558,196.537,196.541,72499999.0
2005-02-10 07:42:00,196.528,196.569,196.506,196.556,29900000.0
2005-02-10 07:43:00,196.554,196.557,196.521,196.532,58799999.0
2005-02-10 07:44:00,196.556,196.583,196.549,196.57,42600000.0
2005-02-10 07:45:00,196.558,196.605,196.558,196.56,74000000.0
2005-02-10 07:46:00,196.578,196.588,196.563,196.585,39699999.0
2005-02-10 07:47:00,196.598,196.616,196.584,196.595,91500000.0
2005-02-10 07:48:00,196.609,196.618,196.58,196.592,48300000.0
2005-02-10 07:49:00,196.606,196.634,196.606,196.62,52300000.0
2005-02-10 07:50:00,196.609,196.616,196.586,196.603,85000000.0
2005-02-10 07:51:00,196.595,196.604,196.563,196.604,62400000.0
2005-02-10 07:52:00,196.555,196.603,196.551,196.6,53800000.0
2005-02-10 07:53:00,196.606,196.627,196.598,196.614,85200000.0
2005-02-10 07:54:00,196.61,196.619,196.583,196.613,48700000.0
2005-02-10 07:55:00,196.593,196.621,196.593,196.607,79900000.0
2005-02-10 07:56:00,196.6,196.632,196.582,196.612,54400000.0
2005-02-10 07:57:00,196.629,196.64,196.589,196.589,65900001.0
2005-02-10 07:58:00,196.583,196.613,196.569,196.602,114099999.0
2005-02-10 07:59:00,196.586,196.586,196.529,196.529,39900000.0
2005-02-10 08:00:00,196.548,196.572,196.54,196.55,32200000.0
2005-02-10 08:01:00,196.533,196.557,196.526,196.55,60899998.0
2005-02-10 08:02:00,196.537,196.558,196.484,196.484,20100000.0
2005-02-10 08:03:00,196.549,196.57,196.535,196.559,27500000.0
2005-02-10 08:04:00,196.553,196.577,196.553,196.566,38200000.0
2005-02-10 08:05:00,196.553,196.576,196.553,196.567,78200001.0
2005-02-10 08:06:00,196.582,196.582,196.501,196.515,36800000.0
2005-02-10 08:07:00,196.538,196.546,196.524,196.539,48000000.0
2005-02-10 08:08:00,196.543,196.55,196.522,196.522,36300000.0
2005-02-10 08:09:00,196.561,196.561,196.532,196.538,29100000.0
2005-02-10 08:10:00,196.519,196.55,196.512,196.541,30700000.0
2005-02-10 08:11:00,196.558,196.562,196.536,196.558,52500000.0
2005-02-10 08:12:00,196.549,196.556,196.523,196.528,40700000.0
2005-02-10 08:13:00,196.542,196.551,196.504,196.504,32600000.0
2005-02-10 08:14:00,196.508,196.542,196.499,196.529,82899999.0
2005-02-10 08:15:00,196.524,196.55,196.517,196.525,42100000.0
2005-02-10 08:16:00,196.545,196.545,196.513,196.514,46300000.0
2005-02-10 08:17:00,196.546,196.549,196.529,196.529,58100000.0
2005-02-10 08:18:00,196.549,196.554,196.533,196.546,22600000.0
2005-02-10 08:19:00,196.541,196.552,196.53,196.53,48200000.0
2005-02-10 08:20:00,196.534,196.558,196.512,196.522,83699999.0
2005-02-10 08:21:00,196.524,196.53,196.518,196.524,43800000.0
2005-02-10 08:22:00,196.536,196.541,196.529,196.541,20100000.0
2005-02-10 08:23:00,196.535,196.537,196.51,196.535,33500000.0
2005-02-10 08:24:00,196.52,196.553,196.516,196.553,45500000.0
2005-02-10 08:25:00,196.543,196.552,196.539,196.55,68100000.0
2005-02-10 08:26:00,196.553,196.672,196.553,196.647,35500000.0
2005-02-10 08:27:00,196.641,196.641,196.612,196.616,60200000.0
2005-02-10 08:28:00,196.622,196.636,196.605,196.629,62900000.0
2005-02-10 08:29:00,196.66,196.705,196.66,196.688,40600000.0
2005-02-10 08:30:00,196.696,196.707,196.657,196.664,29000000.0
2005-02-10 08:31:00,196.655,196.661,196.612,196.633,56000000.0
2005-02-10 08:32:00,196.635,196.656,196.63,196.656,52900000.0
2005-02-10 08:33:00,196.679,196.69,196.665,196.669,45500000.0
2005-02-10 08:34:00,196.694,196.694,196.65,196.668,41900000.0
2005-02-10 08:35:00,196.664,196.733,196.664,196.731,55300000.0
2005-02-10 08:36:00,196.734,196.744,196.716,196.738,57600001.0
2005-02-10 08:37:00,196.713,196.713,196.671,196.671,64700000.0
2005-02-10 08:38:00,196.684,196.707,196.675,196.691,75400001.0
2005-02-10 08:39:00,196.689,196.689,196.654,196.668,22800000.0
2005-02-10 08:40:00,196.669,196.693,196.659,196.693,86000002.0
2005-02-10 08:41:00,196.663,196.689,196.655,196.68,20100000.0
2005-02-10 08:42:00,196.673,196.687,196.625,196.625,88900000.0
2005-02-10 08:43:00,196.648,196.648,196.588,196.588,23500000.0
2005-02-10 08:44:00,196.592,196.649,196.592,196.612,61500000.0
2005-02-10 08:45:00,196.589,196.633,196.575,196.626,41700000.0
2005-02-10 08:46:00,196.623,196.664,196.611,196.664,47600000.0
2005-02-10 08:47:00,196.66,196.666,196.624,196.627,51600000.0
2005-02-10 08:48:00,196.62,196.628,196.531,196.535,36700000.0
2005-02-10 08:49:00,196.498,196.541,196.498,196.531,37300000.0
2005-02-10 08:50:00,196.528,196.557,196.514,196.543,32400000.0
2005-02-10 08:51:00,196.492,196.495,196.424,196.478,42300000.0
2005-02-10 08:52:00,196.522,196.552,196.482,196.552,58900000.0
2005-02-10 08:53:00,196.572,196.592,196.538,196.538,59300000.0
2005-02-10 08:54:00,196.56,196.569,196.547,196.563,28800000.0
2005-02-10 08:55:00,196.545,196.55,196.505,196.538,37500000.0
2005-02-10 08:56:00,196.554,196.569,196.543,196.562,53100001.0
2005-02-10 08:57:00,196.567,196.599,196.559,196.559,40200000.0
2005-02-10 08:58:00,196.581,196.602,196.581,196.6,34800000.0
2005-02-10 08:59:00,196.59,196.623,196.55,196.611,54100001.0
2005-02-10 09:00:00,196.628,196.646,196.615,196.628,33200000.0
2005-02-10 09:01:00,196.636,196.651,196.612,196.619,46600000.0
2005-02-10 09:02:00,196.66,196.72,196.66,196.682,69400000.0
2005-02-10 09:03:00,196.673,196.703,196.666,196.688,68499999.0
2005-02-10 09:04:00,196.66,196.66,196.62,196.647,84400000.0
2005-02-10 09:05:00,196.672,196.678,196.647,196.667,53700001.0
2005-02-10 09:06:00,196.641,196.641,196.557,196.601,35000000.0
2005-02-10 09:07:00,196.612,196.636,196.605,196.619,52799999.0
2005-02-10 09:08:00,196.594,196.603,196.568,196.579,44500001.0
2005-02-10 09:09:00,196.603,196.605,196.555,196.555,30500000.0
2005-02-10 09:10:00,196.583,196.615,196.574,196.598,31400000.0
2005-02-10 09:11:00,196.569,196.624,196.567,196.62,67700000.0
2005-02-10 09:12:00,196.612,196.615,196.571,196.605,84900000.0
2005-02-10 09:13:00,196.618,196.634,196.594,196.618,45600000.0
2005-02-10 09:14:00,196.613,196.624,196.582,196.59,16100000.0
2005-02-10 09:15:00,196.578,196.606,196.552,196.578,69199999.0
2005-02-10 09:16:00,196.588,196.594,196.56,196.575,51200000.0
2005-02-10 09:17:00,196.573,196.616,196.573,196.599,61800000.0
2005-02-10 09:18:00,196.599,196.626,196.579,196.608,50699999.0
2005-02-10 09:19:00,196.597,196.613,196.58,196.613,48499999.0
2005-02-10 09:20:00,196.601,196.622,196.586,196.602,41800000.0
2005-02-10 09:21:00,196.608,196.614,196.587,196.587,56800001.0
2005-02-10 09:22:00,196.605,196.617,196.581,196.606,59600000.0
2005-02-10 09:23:00,196.617,196.617,196.567,196.587,68000000.0
2005-02-10 09:24:00,196.596,196.627,196.58,196.615,62599999.0
2005-02-10 09:25:00,196.611,196.612,196.548,196.549,49900000.0
2005-02-10 09:26:00,196.551,196.561,196.518,196.542,40000000.0
2005-02-10 09:27:00,196.545,196.545,196.521,196.541,47700000.0
2005-02-10 09:28:00,196.523,196.538,196.499,196.533,39500000.0
2005-02-10 09:29:00,196.489,196.511,196.487,196.508,54600001.0
2005-02-10 09:30:00,196.529,196.529,196.504,196.507,63800000.0
2005-02-10 09:31:00,196.509,196.523,196.476,196.496,29900000.0
2005-02-10 09:32:00,196.5,196.53,196.466,196.514,31500000.0
2005-02-10 09:33:00,196.54,196.556,196.515,196.515,29900000.0
2005-02-10 09:34:00,196.555,196.585,196.54,196.58,44200000.0
2005-02-10 09:35:00,196.599,196.649,196.599,196.627,47900000.0
2005-02-10 09:36:00,196.586,196.599,196.566,196.576,71800001.0
2005-02-10 09:37:00,196.569,196.597,196.54,196.577,69499999.0
2005-02-10 09:38:00,196.581,196.6,196.565,196.573,30100000.0
2005-02-10 09:39:00,196.563,196.607,196.555,196.607,33100000.0
2005-02-10 09:40:00,196.588,196.609,196.575,196.601,26500000.0
2005-02-10 09:41:00,196.614,196.621,196.581,196.617,80800001.0
2005-02-10 09:42:00,196.594,196.628,196.586,196.594,50700000.0
2005-02-10 09:43:00,196.592,196.61,196.545,196.553,65500000.0
2005-02-10 09:44:00,196.537,196.55,196.495,196.517,39200000.0
2005-02-10 09:45:00,196.536,196.55,196.491,196.55,38300000.0
2005-02-10 09:46:00,196.552,196.552,196.53,196.55,56500000.0
2005-02-10 09:47:00,196.557,196.567,196.545,196.561,71500000.0
2005-02-10 09:48:00,196.553,196.568,196.544,196.559,45000001.0
2005-02-10 09:49:00,196.555,196.661,196.555,196.652,70600000.0
2005-02-10 09:50:00,196.639,196.647,196.61,196.622,61799999.0
2005-02-10 09:51:00,196.611,196.622,196.597,196.622,43100000.0
2005-02-10 09:52:00,196.593,196.627,196.591,196.598,72600000.0
2005-02-10 09:53:00,196.589,196.609,196.576,196.606,35600000.0
2005-02-10 09:54:00,196.586,196.601,196.56,196.579,60000000.0
2005-02-10 09:55:00,196.565,196.584,196.565,196.584,59900000.0
2005-02-10 09:56:00,196.564,196.595,196.534,196.595,36000000.0
2005-02-10 09:57:00,196.617,196.624,196.612,196.619,57500000.0
2005-02-10 09:58:00,196.616,196.641,196.594,196.64,52300000.0
2005-02-10 09:59:00,196.644,196.659,196.609,196.633,54800000.0
2005-02-10 10:00:00,196.628,196.628,196.582,196.618,53100000.0
2005-02-10 10:01:00,196.633,196.633,196.576,196.583,96000000.0
2005-02-10 10:02:00,196.623,196.659,196.616,196.621,59200000.0
2005-02-10 10:03:00,196.603,196.65,196.603,196.65,57100000.0
2005-02-10 10:04:00,196.661,196.681,196.647,196.65,28200000.0
2005-02-10 10:05:00,196.629,196.629,196.604,196.604,48499999.0
2005-02-10 10:06:00,196.61,196.61,196.552,196.552,63499998.0
2005-02-10 10:07:00,196.578,196.591,196.575,196.584,45200000.0
2005-02-10 10:08:00,196.573,196.604,196.573,196.604,38100000.0
2005-02-10 10:09:00,196.589,196.594,196.541,196.541,49399999.0
2005-02-10 10:10:00,196.553,196.603,196.553,196.576,39200000.0
2005-02-10 10:11:00,196.567,196.592,196.561,196.592,31300000.0
2005-02-10 10:12:00,196.591,196.629,196.586,196.629,43300000.0
2005-02-10 10:13:00,196.59,196.616,196.583,196.583,29400000.0
2005-02-10 10:14:00,196.584,196.601,196.584,196.588,50300000.0
2005-02-10 10:15:00,196.566,196.576,196.539,196.561,33500000.0
2005-02-10 10:16:00,196.559,196.575,196.543,196.543,44200000.0
2005-02-10 10:17:00,196.526,196.54,196.513,196.523,51100000.0
2005-02-10 10:18:00,196.528,196.55,196.525,196.55,62900000.0
2005-02-10 10:19:00,196.552,196.553,196.473,196.486,36700000.0
2005-02-10 10:20:00,196.519,196.519,196.498,196.508,64900000.0
2005-02-10 10:21:00,196.486,196.506,196.478,196.478,38700000.0
2005-02-10 10:22:00,196.465,196.469,196.428,196.44,44699999.0
2005-02-10 10:23:00,196.446,196.472,196.437,196.46,49500000.0
2005-02-10 10:24:00,196.451,196.451,196.422,196.434,34800000.0
2005-02-10 10:25:00,196.41,196.41,196.365,196.37,29200000.0
2005-02-10 10:26:00,196.386,196.425,196.386,196.413,26400000.0
2005-02-10 10:27:00,196.405,196.426,196.384,196.423,47200000.0
2005-02-10 10:28:00,196.391,196.432,196.391,196.432,70199999.0
2005-02-10 10:29:00,196.43,196.442,196.412,196.442,32600000.0
2005-02-10 10:30:00,196.445,196.45,196.405,196.418,60500000.0
2005-02-10 10:31:00,196.414,196.428,196.377,196.401,61799999.0
2005-02-10 10:32:00,196.387,196.434,196.387,196.419,63300000.0
2005-02-10 10:33:00,196.437,196.453,196.428,196.428,52300000.0
2005-02-10 10:34:00,196.429,196.459,196.429,196.45,68100000.0
2005-02-10 10:35:00,196.428,196.448,196.421,196.422,68599999.0
2005-02-10 10:36:00,196.443,196.447,196.427,196.447,50500000.0
2005-02-10 10:37:00,196.431,196.519,196.42,196.519,53300000.0
2005-02-10 10:38:00,196.531,196.548,196.528,196.536,55500000.0
2005-02-10 10:39:00,196.541,196.545,196.487,196.494,46700000.0
2005-02-10 10:40:00,196.494,196.521,196.488,196.494,35500000.0
2005-02-10 10:41:00,196.502,196.505,196.493,196.501,46399999.0
2005-02-10 10:42:00,196.473,196.533,196.459,196.533,52299999.0
2005-02-10 10:43:00,196.522,196.522,196.507,196.517,86300000.0
2005-02-10 10:44:00,196.549,196.554,196.52,196.539,60300000.0
2005-02-10 10:45:00,196.554,196.571,196.541,196.568,33300000.0
2005-02-10 10:46:00,196.543,196.593,196.543,196.576,31800000.0
2005-02-10 10:47:00,196.577,196.589,196.535,196.567,49800000.0
2005-02-10 10:48:00,196.589,196.589,196.555,196.555,47000000.0
2005-02-10 10:49:00,196.562,196.583,196.545,196.583,60800000.0
2005-02-10 10:50:00,196.599,196.628,196.59,196.615,41200000.0
2005-02-10 10:51:00,196.613,196.64,196.6,196.613,49999999.0
2005-02-10 10:52:00,196.599,196.616,196.593,196.606,19700000.0
2005-02-10 10:53:00,196.604,196.626,196.596,196.611,65100001.0
2005-02-10 10:54:00,196.594,196.617,196.588,196.605,82299999.0
2005-02-10 10:55:00,196.58,196.58,196.521,196.54,53099999.0
2005-02-10 10:56:00,196.504,196.537,196.486,196.517,50900000.0
2005-02-10 10:57:00,196.51,196.553,196.506,196.545,29600000.0
2005-02-10 10:58:00,196.552,196.552,196.496,196.517,90999999.0
2005-02-10 10:59:00,196.524,196.534,196.49,196.52,31200000.0
2005-02-10 11:00:00,196.507,196.538,196.498,196.498,66500000.0
2005-02-10 11:01:00,196.513,196.52,196.465,196.503,72100000.0
2005-02-10 11:02:00,196.489,196.521,196.48,196.521,40200000.0
2005-02-10 11:03:00,196.517,196.523,196.442,196.446,64900000.0
2005-02-10 11:04:00,196.447,196.47,196.425,196.45,58100001.0
2005-02-10 11:05:00,196.462,196.487,196.458,196.463,42499999.0
2005-02-10 11:06:00,196.488,196.488,196.46,196.477,47000000.0
2005-02-10 11:07:00,196.481,196.548,196.481,196.548,57600000.0
2005-02-10 11:08:00,196.551,196.566,196.531,196.533,34000000.0
2005-02-10 11:09:00,196.511,196.517,196.5,196.512,89700000.0
2005-02-10 11:10:00,196.501,196.555,196.487,196.543,62300000.0
2005-02-10 11:11:00,196.551,196.552,196.519,196.542,47300001.0
2005-02-10 11:12:00,196.531,196.56,196.531,196.554,76500000.0
2005-02-10 11:13:00,196.551,196.558,196.516,196.516,47700000.0
2005-02-10 11:14:00,196.533,196.554,196.523,196.539,61300000.0
2005-02-10 11:15:00,196.521,196.532,196.495,196.502,27300000.0
2005-02-10 11:16:00,196.523,196.537,196.493,196.521,34500000.0
2005-02-10 11:17:00,196.513,196.548,196.503,196.545,39500000.0
2005-02-10 11:18:00,196.511,196.518,196.487,196.518,60800001.0
2005-02-10 11:19:00,196.494,196.529,196.485,196.519,14700000.0
2005-02-10 11:20:00,196.531,196.567,196.519,196.562,44999999.0
2005-02-10 11:21:00,196.591,196.594,196.55,196.56,68899999.0
2005-02-10 11:22:00,196.552,196.552,196.494,196.528,41399999.0
2005-02-10 11:23:00,196.526,196.566,196.526,196.55,60900001.0
2005-02-10 11:24:00,196.55,196.57,196.516,196.52,29100000.0
2005-02-10 11:25:00,196.519,196.52,196.491,196.52,60700001.0
2005-02-10 11:26:00,196.506,196.527,196.488,196.527,58600000.0
2005-02-10 11:27:00,196.548,196.603,196.529,196.577,75900000.0
2005-02-10 11:28:00,196.603,196.603,196.562,196.562,26700000.0
2005-02-10 11:29:00,196.589,196.589,196.549,196.563,33900000.0
2005-02-10 11:30:00,196.572,196.59,196.549,196.565,55700000.0
2005-02-10 11:31:00,196.594,196.598,196.557,196.592,64700000.0
2005-02-10 11:32:00,196.591,196.618,196.582,196.614,111200002.0
2005-02-10 11:33:00,196.619,196.644,196.606,196.642,67100000.0
2005-02-10 11:34:00,196.645,196.658,196.604,196.627,55300000.0
2005-02-10 11:35:00,196.633,196.641,196.627,196.633,43800000.0
2005-02-10 11:36:00,196.631,196.651,196.609,196.635,65099999.0
2005-02-10 11:37:00,196.644,196.653,196.619,196.619,66100001.0
2005-02-10 11:38:00,196.636,196.64,196.618,196.625,48700000.0
2005-02-10 11:39:00,196.61,196.667,196.6,196.667,61800000.0
2005-02-10 11:40:00,196.687,196.687,196.656,196.656,78500000.0
2005-02-10 11:41:00,196.654,196.655,196.644,196.651,46900000.0
2005-02-10 11:42:00,196.65,196.665,196.636,196.665,84999999.0
2005-02-10 11:43:00,196.676,196.724,196.676,196.682,90100000.0
2005-02-10 11:44:00,196.704,196.755,196.704,196.71,41600000.0
2005-02-10 11:45:00,196.716,196.748,196.695,196.706,64800000.0
2005-02-10 11:46:00,196.7,196.736,196.692,196.709,37100000.0
2005-02-10 11:47:00,196.698,196.773,196.694,196.747,43600000.0
2005-02-10 11:48:00,196.754,196.795,196.754,196.795,45100000.0
2005-02-10 11:49:00,196.813,196.83,196.771,196.791,68800000.0
2005-02-10 11:50:00,196.8,196.806,196.775,196.781,25800000.0
2005-02-10 11:51:00,196.79,196.804,196.757,196.757,73300001.0
2005-02-10 11:52:00,196.73,196.755,196.726,196.748,45200000.0
2005-02-10 11:53:00,196.745,196.786,196.724,196.755,75800000.0
2005-02-10 11:54:00,196.752,196.785,196.743,196.785,28700000.0
2005-02-10 11:55:00,196.779,196.816,196.779,196.789,41500000.0
2005-02-10 11:56:00,196.824,196.846,196.801,196.828,44799999.0
2005-02-10 11:57:00,196.825,196.871,196.82,196.868,50900000.0
2005-02-10 11:58:00,196.864,196.907,196.864,196.868,27400000.0
2005-02-10 11:59:00,196.889,196.889,196.859,196.867,17200000.0
2005-02-10 12:00:00,196.897,196.899,196.847,196.855,58999999.0
2005-02-10 12:01:00,196.889,196.893,196.863,196.877,38600000.0
2005-02-10 12:02:00,196.882,196.904,196.866,196.904,68499999.0
2005-02-10 12:03:00,196.918,196.918,196.852,196.864,44299999.0
2005-02-10 12:04:00,196.849,196.855,196.826,196.845,64800000.0
2005-02-10 12:05:00,196.835,196.847,196.825,196.831,66300000.0
2005-02-10 12:06:00,196.856,196.927,196.846,196.908,23700000.0
2005-02-10 12:07:00,196.922,196.925,196.891,196.897,73700000.0
2005-02-10 12:08:00,196.9,196.925,196.889,196.921,65400000.0
2005-02-10 12:09:00,196.877,196.881,196.84,196.84,18700000.0
2005-02-10 12:10:00,196.877,196.877,196.839,196.849,65200001.0
2005-02-10 12:11:00,196.868,196.906,196.854,196.893,39600000.0
2005-02-10 12:12:00,196.896,196.927,196.884,196.927,78100000.0
2005-02-10 12:13:00,196.913,196.954,196.913,196.947,38700000.0
2005-02-10 12:14:00,196.911,196.948,196.902,196.92,72900000.0
2005-02-10 12:15:00,196.922,196.969,196.914,196.962,81099999.0
2005-02-10 12:16:00,196.961,196.961,196.918,196.918,84200000.0
2005-02-10 12:17:00,196.941,196.946,196.905,196.942,56400000.0
2005-02-10 12:18:00,196.948,196.952,196.926,196.926,79300000.0
2005-02-10 12:19:00,196.932,196.939,196.89,196.915,47500000.0
2005-02-10 12:20:00,196.909,196.957,196.909,196.932,84900001.0
2005-02-10 12:21:00,196.932,196.948,196.919,196.933,76300000.0
2005-02-10 12:22:00,196.929,196.946,196.906,196.921,40399999.0
2005-02-10 12:23:00,196.94,196.973,196.94,196.955,100200001.0
2005-02-10 12:24:00,196.938,196.977,196.938,196.967,40100000.0
2005-02-10 12:25:00,196.968,196.997,196.955,196.964,54200000.0
2005-02-10 12:26:00,196.966,196.969,196.934,196.96,43799999.0
2005-02-10 12:27:00,196.92,196.933,196.893,196.896,47300000.0
2005-02-10 12:28:00,196.881,196.905,196.858,196.886,46000001.0
2005-02-10 12:29:00,196.873,196.91,196.862,196.887,72100000.0
2005-02-10 12:30:00,196.869,196.901,196.86,196.882,48100000.0
2005-02-10 12:31:00,196.912,196.931,196.888,196.911,27600000.0
2005-02-10 12:32:00,196.935,196.979,196.935,196.977,53000000.0
2005-02-10 12:33:00,196.973,196.976,196.948,196.965,77700000.0
2005-02-10 12:34:00,196.951,196.96,196.929,196.936,62100001.0
2005-02-10 12:35:00,196.928,196.943,196.887,196.899,52400000.0
2005-02-10 12:36:00,196.89,196.918,196.872,196.891,66500000.0
2005-02-10 12:37:00,196.9,196.959,196.898,196.933,49600000.0
2005-02-10 12:38:00,196.925,196.972,196.925,196.953,71199998.0
2005-02-10 12:39:00,196.959,196.965,196.95,196.957,76899999.0
2005-02-10 12:40:00,196.966,196.97,196.94,196.962,25500000.0
2005-02-10 12:41:00,196.976,196.989,196.953,196.962,58100001.0
2005-02-10 12:42:00,196.984,196.987,196.972,196.972,48200000.0
2005-02-10 12:43:00,196.98,197.025,196.975,197.016,25200000.0
2005-02-10 12:44:00,197.007,197.04,196.996,197.024,70600000.0
2005-02-10 12:45:00,196.997,197.049,196.996,197.034,69100001.0
2005-02-10 12:46:00,197.028,197.047,197.012,197.016,49400000.0
2005-02-10 12:47:00,197.038,197.038,196.98,196.989,76500000.0
2005-02-10 12:48:00,196.961,197.003,196.959,197.003,28700000.0
2005-02-10 12:49:00,196.973,196.974,196.9,196.9,34600000.0
2005-02-10 12:50:00,196.929,196.953,196.909,196.931,22900000.0
2005-02-10 12:51:00,196.943,196.951,196.917,196.942,37500000.0
2005-02-10 12:52:00,196.944,196.948,196.935,196.935,56200000.0
2005-02-10 12:53:00,196.908,196.934,196.908,196.915,43100000.0
2005-02-10 12:54:00,196.918,196.948,196.914,196.948,67200000.0
2005-02-10 12:55:00,196.948,196.951,196.925,196.933,62899999.0
2005-02-10 12:56:00,196.928,196.934,196.925,196.925,56400000.0
2005-02-10 12:57:00,196.933,196.946,196.915,196.918,41600000.0
2005-02-10 12:58:00,196.919,196.919,196.895,196.917,43700000.0
2005-02-10 12:59:00,196.929,196.969,196.915,196.965,58100000.0
2005-02-10 13:00:00,196.953,196.992,196.953,196.987,78300000.0
2005-02-10 13:01:00,196.974,196.994,196.951,196.985,33400000.0
2005-02-10 13:02:00,196.966,196.97,196.928,196.928,53100000.0
2005-02-10 13:03:00,196.929,196.978,196.92,196.978,63100000.0
2005-02-10 13:04:00,196.965,196.988,196.957,196.986,40000000.0
2005-02-10 13:05:00,196.999,197.009,196.975,196.995,88600000.0
2005-02-10 13:06:00,196.994,197.023,196.989,196.997,49600000.0
2005-02-10 13:07:00,196.988,197.019,196.979,197.019,62699999.0
2005-02-10 13:08:00,196.995,197.014,196.984,196.987,50300000.0
2005-02-10 13:09:00,196.98,196.998,196.971,196.981,33800000.0
2005-02-10 13:10:00,196.983,197.006,196.982,197.003,30200000.0
2005-02-10 13:11:00,197.008,197.01,196.987,197.01,43100000.0
2005-02-10 13:12:00,197.011,197.011,196.975,196.989,73500000.0
2005-02-10 13:13:00,196.966,196.996,196.953,196.98,40600000.0
2005-02-10 13:14:00,196.955,196.98,196.942,196.949,91300000.0
2005-02-10 13:15:00,196.941,196.96,196.94,196.96,47600000.0
2005-02-10 13:16:00,196.956,196.98,196.956,196.975,49800000.0
2005-02-10 13:17:00,196.962,196.962,196.936,196.941,50900000.0
2005-02-10 13:18:00,196.954,196.97,196.933,196.965,71199999.0
2005-02-10 13:19:00,196.952,196.969,196.945,196.945,39500000.0
2005-02-10 13:20:00,196.955,196.965,196.924,196.961,67500000.0
2005-02-10 13:21:00,196.959,196.96,196.918,196.952,61300000.0
2005-02-10 13:22:00,196.938,196.952,196.928,196.94,67800001.0
2005-02-10 13:23:00,196.951,196.953,196.928,196.93,45400000.0
2005-02-10 13:24:00,196.965,196.969,196.945,196.959,39100000.0
2005-02-10 13:25:00,196.968,196.975,196.946,196.975,41500000.0
2005-02-10 13:26:00,196.973,196.976,196.935,196.976,53000000.0
2005-02-10 13:27:00,196.936,196.971,196.931,196.954,78000001.0
2005-02-10 13:28:00,196.909,196.975,196.909,196.97,20000000.0
2005-02-10 13:29:00,196.939,197.002,196.939,196.977,59600000.0
2005-02-10 13:30:00,196.991,197.012,196.98,196.99,102199999.0
2005-02-10 13:31:00,196.943,196.993,196.943,196.967,58700001.0
2005-02-10 13:32:00,196.955,197.003,196.955,196.987,50200000.0
2005-02-10 13:33:00,196.958,196.996,196.957,196.99,52300001.0
2005-02-10 13:34:00,196.967,196.988,196.963,196.981,43600000.0
2005-02-10 13:35:00,196.996,196.996,196.955,196.959,47100000.0
2005-02-10 13:36:00,196.961,196.972,196.943,196.965,44000000.0
2005-02-10 13:37:00,196.991,196.991,196.966,196.966,19000000.0
2005-02-10 13:38:00,196.966,196.966,196.931,196.931,46600000.0
2005-02-10 13:39:00,196.963,197.005,196.947,197.005,77400002.0
2005-02-10 13:40:00,197.007,197.023,196.992,196.997,73999999.0
2005-02-10 13:41:00,196.978,197.009,196.96,197.009,19300000.0
2005-02-10 13:42:00,197.027,197.034,196.996,197.01,31100000.0
2005-02-10 13:43:00,197.034,197.04,197.014,197.026,68700000.0
2005-02-10 13:44:00,197.046,197.062,197.022,197.062,102800001.0
2005-02-10 13:45:00,197.1,197.118,197.073,197.116,47800000.0
2005-02-10 13:46:00,197.109,197.129,197.106,197.11,65400000.0
2005-02-10 13:47:00,197.102,197.114,197.069,197.072,38400000.0
2005-02-10 13:48:00,197.097,197.12,197.095,197.095,77799999.0
2005-02-10 13:49:00,197.111,197.122,197.096,197.12,51500001.0
2005-02-10 13:50:00,197.103,197.107,197.085,197.107,54100000.0
2005-02-10 13:51:00,197.099,197.121,197.08,197.116,44300001.0
2005-02-10 13:52:00,197.093,197.123,197.091,197.107,37200000.0
2005-02-10 13:53:00,197.095,197.118,197.084,197.1,44700000.0
2005-02-10 13:54:00,197.08,197.212,197.079,197.193,54600000.0
2005-02-10 13:55:00,197.152,197.211,197.124,197.211,39700000.0
2005-02-10 13:56:00,197.158,197.248,197.158,197.226,45400001.0
2005-02-10 13:57:00,197.16,197.182,197.086,197.182,46600000.0
2005-02-10 13:58:00,197.195,197.201,197.129,197.201,58400000.0
2005-02-10 13:59:00,197.223,197.238,197.208,197.208,25500000.0
2005-02-10 14:00:00,197.185,197.223,197.174,197.174,69300000.0
2005-02-10 14:01:00,197.115,197.144,197.09,197.144,75299999.0
2005-02-10 14:02:00,197.156,197.267,197.155,197.261,36300000.0
2005-02-10 14:03:00,197.256,197.286,197.25,197.265,24200000.0
2005-02-10 14:04:00,197.283,197.33,197.267,197.297,60199999.0
2005-02-10 14:05:00,197.278,197.306,197.266,197.295,55700001.0
2005-02-10 14:06:00,197.248,197.288,197.234,197.238,87200000.0
2005-02-10 14:07:00,197.223,197.244,197.199,197.235,44000000.0
2005-02-10 14:08:00,197.226,197.329,197.226,197.329,63399999.0
2005-02-10 14:09:00,197.296,197.37,197.293,197.355,45000000.0
2005-02-10 14:10:00,197.33,197.361,197.311,197.311,67300000.0
2005-02-10 14:11:00,197.26,197.345,197.245,197.345,75700000.0
2005-02-10 14:12:00,197.345,197.346,197.317,197.317,40100000.0
2005-02-10 14:13:00,197.268,197.294,197.25,197.265,81899999.0
2005-02-10 14:14:00,197.262,197.291,197.255,197.291,45899999.0
2005-02-10 14:15:00,197.276,197.31,197.249,197.264,40200000.0
2005-02-10 14:16:00,197.277,197.277,197.22,197.22,40800000.0
2005-02-10 14:17:00,197.214,197.232,197.203,197.232,19300000.0
2005-02-10 14:18:00,197.24,197.253,197.225,197.245,106900001.0
2005-02-10 14:19:00,197.238,197.287,197.238,197.283,53000000.0
2005-02-10 14:20:00,197.264,197.271,197.232,197.232,67200001.0
2005-02-10 14:21:00,197.236,197.251,197.222,197.242,36100000.0
2005-02-10 14:22:00,197.276,197.278,197.24,197.265,73100000.0
2005-02-10 14:23:00,197.258,197.309,197.243,197.308,54499999.0
2005-02-10 14:24:00,197.308,197.311,197.287,197.291,43200000.0
2005-02-10 14:25:00,197.291,197.352,197.291,197.352,40900000.0
2005-02-10 14:26:00,197.337,197.344,197.25,197.313,95600000.0
2005-02-10 14:27:00,197.283,197.335,197.282,197.335,59500001.0
2005-02-10 14:28:00,197.332,197.364,197.311,197.362,34500000.0
2005-02-10 14:29:00,197.345,197.394,197.329,197.393,36200000.0
2005-02-10 14:30:00,197.393,197.405,197.351,197.387,34100000.0
2005-02-10 14:31:00,197.388,197.453,197.388,197.432,31700000.0
2005-02-10 14:32:00,197.425,197.485,197.425,197.434,16500000.0
2005-02-10 14:33:00,197.431,197.468,197.427,197.443,50100000.0
2005-02-10 14:34:00,197.422,197.422,197.365,197.365,22700000.0
2005-02-10 14:35:00,197.38,197.388,197.346,197.348,47500001.0
2005-02-10 14:36:00,197.385,197.387,197.353,197.364,62200000.0
2005-02-10 14:37:00,197.363,197.4,197.362,197.368,40700000.0
2005-02-10 14:38:00,197.377,197.399,197.36,197.378,47400000.0
2005-02-10 14:39:00,197.379,197.4,197.372,197.379,73999999.0
2005-02-10 14:40:00,197.384,197.392,197.363,197.392,43300000.0
2005-02-10 14:41:00,197.39,197.391,197.363,197.377,51700001.0
2005-02-10 14:42:00,197.429,197.459,197.417,197.428,48500001.0
2005-02-10 14:43:00,197.442,197.464,197.441,197.453,44700000.0
2005-02-10 14:44:00,197.485,197.551,197.468,197.551,53800000.0
2005-02-10 14:45:00,197.577,197.584,197.524,197.524,48400000.0
2005-02-10 14:46:00,197.528,197.553,197.527,197.537,33800000.0
2005-02-10 14:47:00,197.575,197.584,197.549,197.554,27700000.0
2005-02-10 14:48:00,197.527,197.558,197.517,197.544,73899999.0
2005-02-10 14:49:00,197.519,197.555,197.519,197.527,33200000.0
2005-02-10 14:50:00,197.531,197.543,197.518,197.528,43800000.0
2005-02-10 14:51:00,197.513,197.545,197.499,197.519,64700000.0
2005-02-10 14:52:00,197.527,197.527,197.468,197.477,26200000.0
2005-02-10 14:53:00,197.492,197.507,197.46,197.474,59900000.0
2005-02-10 14:54:00,197.469,197.487,197.439,197.453,57500000.0
2005-02-10 14:55:00,197.472,197.472,197.452,197.454,61400000.0
2005-02-10 14:56:00,197.485,197.493,197.452,197.483,56399999.0
2005-02-10 14:57:00,197.473,197.53,197.473,197.511,63799999.0
2005-02-10 14:58:00,197.499,197.516,197.48,197.516,55600000.0
2005-02-10 14:59:00,197.506,197.533,197.49,197.504,86200000.0
2005-02-10 15:00:00,197.493,197.554,197.488,197.526,31300000.0
2005-02-10 15:01:00,197.536,197.536,197.483,197.49,61400000.0
2005-02-10 15:02:00,197.48,197.486,197.465,197.469,51400000.0
2005-02-10 15:03:00,197.465,197.484,197.443,197.45,35800000.0
2005-02-10 15:04:00,197.455,197.467,197.411,197.423,69699999.0
2005-02-10 15:05:00,197.426,197.427,197.384,197.384,63700000.0
2005-02-10 15:06:00,197.388,197.409,197.372,197.382,65000000.0
2005-02-10 15:07:00,197.341,197.371,197.314,197.345,38700000.0
2005-02-10 15:08:00,197.333,197.381,197.322,197.367,49000000.0
2005-02-10 15:09:00,197.336,197.352,197.316,197.319,45500000.0
2005-02-10 15:10:00,197.286,197.308,197.262,197.273,54700000.0
2005-02-10 15:11:00,197.315,197.49,197.315,197.49,42500000.0
2005-02-10 15:12:00,197.474,197.476,197.386,197.459,70099999.0
2005-02-10 15:13:00,197.474,197.5,197.444,197.466,41600000.0
2005-02-10 15:14:00,197.462,197.488,197.439,197.488,62300000.0
2005-02-10 15:15:00,197.517,197.543,197.497,197.514,37200000.0
2005-02-10 15:16:00,197.513,197.578,197.5,197.574,80500000.0
2005-02-10 15:17:00,197.562,197.577,197.533,197.575,76800001.0
2005-02-10 15:18:00,197.565,197.57,197.517,197.535,52000000.0
2005-02-10 15:19:00,197.539,197.557,197.501,197.55,58500000.0
2005-02-10 15:20:00,197.542,197.555,197.482,197.505,41300000.0
2005-02-10 15:21:00,197.47,197.485,197.444,197.448,53900000.0
2005-02-10 15:22:00,197.418,197.46,197.406,197.45,36300000.0
2005-02-10 15:23:00,197.442,197.453,197.387,197.391,59700000.0
2005-02-10 15:24:00,197.395,197.42,197.395,197.401,41000000.0
2005-02-10 15:25:00,197.398,197.398,197.32,197.348,40200000.0
2005-02-10 15:26:00,197.341,197.349,197.325,197.33,70400000.0
2005-02-10 15:27:00,197.31,197.378,197.307,197.35,41800000.0
2005-02-10 15:28:00,197.36,197.372,197.299,197.31,67600000.0
2005-02-10 15:29:00,197.345,197.422,197.318,197.326,65099999.0
2005-02-10 15:30:00,197.308,197.453,197.275,197.433,87300000.0
2005-02-10 15:31:00,197.455,197.469,197.398,197.432,109699999.0
2005-02-10 15:32:00,197.396,197.44,197.385,197.406,33200000.0
2005-02-10 15:33:00,197.363,197.407,197.341,197.358,34600000.0
2005-02-10 15:34:00,197.306,197.366,197.287,197.312,71900000.0
2005-02-10 15:35:00,197.362,197.459,197.362,197.45,88700000.0
2005-02-10 15:36:00,197.478,197.481,197.416,197.477,39600000.0
2005-02-10 15:37:00,197.482,197.494,197.436,197.467,41900000.0
2005-02-10 15:38:00,197.497,197.505,197.456,197.505,20600000.0
2005-02-10 15:39:00,197.517,197.781,197.517,197.781,23600000.0
2005-02-10 15:40:00,197.886,197.886,197.738,197.789,28300000.0
2005-02-10 15:41:00,197.822,197.822,197.698,197.715,50000000.0
2005-02-10 15:42:00,197.701,197.757,197.656,197.656,49700000.0
2005-02-10 15:43:00,197.655,197.682,197.607,197.632,63800000.0
2005-02-10 15:44:00,197.681,197.681,197.611,197.612,43700000.0
2005-02-10 15:45:00,197.6,197.61,197.561,197.561,39800000.0
2005-02-10 15:46:00,197.569,197.606,197.553,197.553,80400001.0
2005-02-10 15:47:00,197.539,197.56,197.491,197.506,66999999.0
2005-02-10 15:48:00,197.482,197.525,197.46,197.522,26000000.0
2005-02-10 15:49:00,197.545,197.577,197.492,197.577,47900000.0
2005-02-10 15:50:00,197.54,197.576,197.519,197.531,93300000.0
2005-02-10 15:51:00,197.518,197.604,197.518,197.585,88700000.0
2005-02-10 15:52:00,197.609,197.642,197.57,197.585,35400000.0
2005-02-10 15:53:00,197.569,197.586,197.537,197.559,35000000.0
2005-02-10 15:54:00,197.561,197.614,197.533,197.533,54900000.0
2005-02-10 15:55:00,197.503,197.567,197.503,197.565,32500000.0
2005-02-10 15:56:00,197.571,197.588,197.523,197.53,39700000.0
2005-02-10 15:57:00,197.553,197.585,197.506,197.536,38100000.0
2005-02-10 15:58:00,197.53,197.619,197.53,197.579,36300000.0
2005-02-10 15:59:00,197.587,197.611,197.558,197.606,34500000.0
2005-02-10 16:00:00,197.596,197.667,197.596,197.667,74200000.0
2005-02-10 16:01:00,197.658,197.709,197.636,197.709,59299999.0
2005-02-10 16:02:00,197.689,197.73,197.679,197.73,15300000.0
2005-02-10 16:03:00,197.777,197.779,197.735,197.735,45100000.0
2005-02-10 16:04:00,197.762,197.763,197.726,197.748,44200000.0
2005-02-10 16:05:00,197.762,197.772,197.675,197.681,70499999.0
2005-02-10 16:06:00,197.732,197.732,197.634,197.634,28000000.0
2005-02-10 16:07:00,197.613,197.645,197.549,197.549,75600000.0
2005-02-10 16:08:00,197.522,197.641,197.522,197.641,45200000.0
2005-02-10 16:09:00,197.655,197.718,197.639,197.718,57200000.0
2005-02-10 16:10:00,197.665,197.719,197.652,197.719,34600000.0
2005-02-10 16:11:00,197.717,197.739,197.626,197.648,36000000.0
2005-02-10 16:12:00,197.64,197.67,197.621,197.667,22800000.0
2005-02-10 16:13:00,197.682,197.695,197.502,197.519,42100000.0
2005-02-10 16:14:00,197.505,197.526,197.308,197.308,28700000.0
2005-02-10 16:15:00,197.288,197.419,197.288,197.373,47899999.0
2005-02-10 16:16:00,197.318,197.499,197.318,197.496,62900000.0
2005-02-10 16:17:00,197.508,197.547,197.453,197.546,31500000.0
2005-02-10 16:18:00,197.595,197.605,197.51,197.563,44200000.0
2005-02-10 16:19:00,197.595,197.638,197.563,197.636,64600000.0
2005-02-10 16:20:00,197.622,197.646,197.588,197.588,35000000.0
2005-02-10 16:21:00,197.583,197.64,197.57,197.611,38200000.0
2005-02-10 16:22:00,197.597,197.609,197.415,197.415,87500000.0
2005-02-10 16:23:00,197.424,197.541,197.424,197.455,75499998.0
2005-02-10 16:24:00,197.438,197.503,197.417,197.503,41400000.0
2005-02-10 16:25:00,197.521,197.529,197.491,197.515,43099999.0
2005-02-10 16:26:00,197.48,197.502,197.457,197.466,37100000.0
2005-02-10 16:27:00,197.42,197.501,197.417,197.501,42700001.0
2005-02-10 16:28:00,197.479,197.5,197.465,197.476,71100000.0
2005-02-10 16:29:00,197.51,197.524,197.468,197.487,52700000.0
2005-02-10 16:30:00,197.482,197.534,197.482,197.5,66300000.0
2005-02-10 16:31:00,197.476,197.522,197.472,197.505,51200000.0
2005-02-10 16:32:00,197.496,197.514,197.467,197.509,92999999.0
2005-02-10 16:33:00,197.53,197.554,197.431,197.431,65200001.0
2005-02-10 16:34:00,197.308,197.406,197.279,197.287,71600001.0
2005-02-10 16:35:00,197.232,197.363,197.232,197.266,38500000.0
2005-02-10 16:36:00,197.242,197.287,197.237,197.262,55400000.0
2005-02-10 16:37:00,197.252,197.316,197.251,197.27,68100001.0
2005-02-10 16:38:00,197.284,197.325,197.284,197.312,46999999.0
2005-02-10 16:39:00,197.321,197.385,197.321,197.38,39900000.0
2005-02-10 16:40:00,197.398,197.419,197.388,197.404,75000000.0
2005-02-10 16:41:00,197.417,197.431,197.398,197.398,80900000.0
2005-02-10 16:42:00,197.411,197.434,197.402,197.418,29800000.0
2005-02-10 16:43:00,197.397,197.404,197.361,197.369,50500001.0
2005-02-10 16:44:00,197.345,197.345,197.28,197.321,35500000.0
2005-02-10 16:45:00,197.311,197.347,197.302,197.347,98900000.0
2005-02-10 16:46:00,197.36,197.414,197.36,197.389,71800000.0
2005-02-10 16:47:00,197.402,197.415,197.375,197.411,45700000.0
2005-02-10 16:48:00,197.438,197.44,197.302,197.307,61999999.0
2005-02-10 16:49:00,197.268,197.286,197.173,197.173,58500001.0
2005-02-10 16:50:00,197.186,197.209,197.167,197.209,34000000.0
2005-02-10 16:51:00,197.223,197.341,197.223,197.34,113900001.0
2005-02-10 16:52:00,197.308,197.33,197.287,197.294,61000000.0
2005-02-10 16:53:00,197.264,197.29,197.26,197.276,68500001.0
2005-02-10 16:54:00,197.258,197.286,197.241,197.241,56099999.0
2005-02-10 16:55:00,197.226,197.287,197.226,197.282,31700000.0
2005-02-10 16:56:00,197.298,197.32,197.262,197.319,50100000.0
2005-02-10 16:57:00,197.293,197.334,197.241,197.315,36400000.0
2005-02-10 16:58:00,197.345,197.364,197.32,197.341,55000000.0
2005-02-10 16:59:00,197.336,197.366,197.316,197.351,70300000.0
2005-02-10 17:00:00,197.345,197.406,197.345,197.406,24200000.0
2005-02-10 17:01:00,197.427,197.468,197.412,197.417,57500000.0
2005-02-10 17:02:00,197.458,197.578,197.458,197.576,36400000.0
2005-02-10 17:03:00,197.538,197.563,197.513,197.547,74500001.0
2005-02-10 17:04:00,197.556,197.581,197.531,197.557,81999999.0
2005-02-10 17:05:00,197.564,197.596,197.547,197.584,39600000.0
2005-02-10 17:06:00,197.605,197.654,197.593,197.642,31900000.0
2005-02-10 17:07:00,197.644,197.65,197.596,197.619,60899999.0
2005-02-10 17:08:00,197.587,197.647,197.581,197.63,24400000.0
2005-02-10 17:09:00,197.583,197.596,197.549,197.556,50300000.0
2005-02-10 17:10:00,197.564,197.573,197.531,197.535,68100001.0
2005-02-10 17:11:00,197.565,197.575,197.475,197.489,38200000.0
2005-02-10 17:12:00,197.495,197.548,197.495,197.529,32200000.0
2005-02-10 17:13:00,197.535,197.617,197.535,197.617,51000000.0
2005-02-10 17:14:00,197.607,197.628,197.582,197.61,48600000.0
2005-02-10 17:15:00,197.639,197.639,197.596,197.635,37100000.0
2005-02-10 17:16:00,197.645,197.72,197.642,197.681,61099999.0
2005-02-10 17:17:00,197.685,197.707,197.627,197.627,36700000.0
2005-02-10 17:18:00,197.639,197.658,197.619,197.627,49800000.0
2005-02-10 17:19:00,197.607,197.617,197.574,197.587,62100000.0
2005-02-10 17:20:00,197.607,197.624,197.579,197.607,64400000.0
2005-02-10 17:21:00,197.647,197.65,197.476,197.476,37500000.0
2005-02-10 17:22:00,197.454,197.492,197.427,197.457,31800000.0
2005-02-10 17:23:00,197.428,197.48,197.395,197.399,58000000.0
2005-02-10 17:24:00,197.395,197.448,197.383,197.411,25700000.0
2005-02-10 17:25:00,197.371,197.393,197.343,197.389,58100000.0
2005-02-10 17:26:00,197.347,197.383,197.31,197.36,39300000.0
2005-02-10 17:27:00,197.369,197.409,197.361,197.379,30000000.0
2005-02-10 17:28:00,197.38,197.38,197.312,197.318,40000000.0
2005-02-10 17:29:00,197.355,197.359,197.295,197.308,57000000.0
2005-02-10 17:30:00,197.292,197.292,197.268,197.288,35300000.0
2005-02-10 17:31:00,197.31,197.321,197.194,197.207,45900000.0
2005-02-10 17:32:00,197.193,197.221,197.191,197.211,54800000.0
2005-02-10 17:33:00,197.204,197.263,197.204,197.25,26800000.0
2005-02-10 17:34:00,197.226,197.261,197.194,197.261,24700000.0
2005-02-10 17:35:00,197.256,197.282,197.235,197.275,30700000.0
2005-02-10 17:36:00,197.268,197.304,197.255,197.29,53900000.0
2005-02-10 17:37:00,197.278,197.334,197.266,197.334,54600000.0
2005-02-10 17:38:00,197.329,197.34,197.305,197.328,47000000.0
2005-02-10 17:39:00,197.324,197.344,197.314,197.341,25200000.0
2005-02-10 17:40:00,197.335,197.341,197.29,197.314,38900000.0
2005-02-10 17:41:00,197.308,197.352,197.296,197.342,45800000.0
2005-02-10 17:42:00,197.334,197.355,197.322,197.355,34800000.0
2005-02-10 17:43:00,197.372,197.407,197.36,197.36,58700000.0
2005-02-10 17:44:00,197.358,197.411,197.358,197.397,49800000.0
2005-02-10 17:45:00,197.372,197.43,197.358,197.414,44900000.0
2005-02-10 17:46:00,197.429,197.448,197.401,197.433,65700000.0
2005-02-10 17:47:00,197.457,197.471,197.434,197.462,66500000.0
2005-02-10 17:48:00,197.484,197.488,197.46,197.46,38300000.0
2005-02-10 17:49:00,197.47,197.497,197.445,197.483,30400000.0
2005-02-10 17:50:00,197.497,197.497,197.398,197.398,38700000.0
2005-02-10 17:51:00,197.42,197.42,197.374,197.374,57100001.0
2005-02-10 17:52:00,197.395,197.4,197.367,197.397,103199999.0
2005-02-10 17:53:00,197.404,197.42,197.388,197.405,31200000.0
2005-02-10 17:54:00,197.409,197.486,197.409,197.486,45700000.0
2005-02-10 17:55:00,197.493,197.514,197.467,197.478,53000000.0
2005-02-10 17:56:00,197.481,197.496,197.478,197.478,28600000.0
2005-02-10 17:57:00,197.481,197.502,197.481,197.488,26900000.0
2005-02-10 17:58:00,197.499,197.517,197.471,197.48,41000001.0
2005-02-10 17:59:00,197.497,197.505,197.449,197.472,51400000.0
2005-02-10 18:00:00,197.485,197.52,197.46,197.46,76200000.0
2005-02-10 18:01:00,197.505,197.564,197.489,197.543,551100002.0
2005-02-10 18:02:00,197.566,197.585,197.529,197.57,717399998.0
2005-02-10 18:03:00,197.572,197.591,197.534,197.548,671199999.0
2005-02-10 18:04:00,197.575,197.587,197.533,197.533,452100002.0
2005-02-10 18:05:00,197.543,197.626,197.543,197.567,702499998.0
2005-02-10 18:06:00,197.574,197.698,197.574,197.665,666400001.0
2005-02-10 18:07:00,197.661,197.678,197.588,197.598,787100001.0
2005-02-10 18:08:00,197.594,197.615,197.502,197.502,566100000.0
2005-02-10 18:09:00,197.499,197.499,197.357,197.372,553000000.0
2005-02-10 18:10:00,197.353,197.41,197.353,197.395,608500001.0
2005-02-10 18:11:00,197.393,197.435,197.37,197.397,310200000.0
2005-02-10 18:12:00,197.373,197.427,197.355,197.387,213900000.0
2005-02-10 18:13:00,197.41,197.431,197.357,197.357,478899998.0
2005-02-10 18:14:00,197.366,197.39,197.288,197.351,594000000.0
2005-02-10 18:15:00,197.372,197.404,197.323,197.383,594200002.0
2005-02-10 18:16:00,197.396,197.397,197.324,197.358,691000001.0
2005-02-10 18:17:00,197.356,197.385,197.305,197.331,217500000.0
2005-02-10 18:18:00,197.314,197.323,197.258,197.317,302100000.0
2005-02-10 18:19:00,197.322,197.358,197.302,197.354,454300000.0
2005-02-10 18:20:00,197.329,197.339,197.286,197.287,468000000.0
2005-02-10 18:21:00,197.281,197.347,197.265,197.347,651799998.0
2005-02-10 18:22:00,197.35,197.378,197.296,197.368,418699997.0
2005-02-10 18:23:00,197.379,197.444,197.378,197.442,742399999.0
2005-02-10 18:24:00,197.434,197.448,197.404,197.421,617400001.0
2005-02-10 18:25:00,197.434,197.444,197.388,197.404,386100001.0
2005-02-10 18:26:00,197.379,197.443,197.377,197.404,475800001.0
2005-02-10 18:27:00,197.41,197.43,197.377,197.407,381600000.0
2005-02-10 18:28:00,197.415,197.439,197.339,197.368,369800002.0
2005-02-10 18:29:00,197.36,197.372,197.32,197.347,480200005.0
2005-02-10 18:30:00,197.368,197.404,197.353,197.38,359599997.0
2005-02-10 18:31:00,197.401,197.443,197.365,197.443,294999998.0
2005-02-10 18:32:00,197.462,197.497,197.432,197.494,474200000.0
2005-02-10 18:33:00,197.529,197.652,197.525,197.608,416799998.0
2005-02-10 18:34:00,197.599,197.649,197.583,197.639,513399999.0
2005-02-10 18:35:00,197.638,197.761,197.638,197.737,454699999.0
2005-02-10 18:36:00,197.745,197.759,197.704,197.718,235799999.0
2005-02-10 18:37:00,197.733,197.769,197.706,197.74,113300000.0
2005-02-10 18:38:00,197.733,197.79,197.707,197.753,116100000.0
2005-02-10 18:39:00,197.752,197.76,197.69,197.7,101300000.0
2005-02-10 18:40:00,197.69,197.716,197.658,197.673,295300001.0
2005-02-10 18:41:00,197.649,197.702,197.628,197.634,333099998.0
2005-02-10 18:42:00,197.633,197.676,197.612,197.624,227600002.0
2005-02-10 18:43:00,197.619,197.643,197.603,197.615,194600002.0
2005-02-10 18:44:00,197.62,197.648,197.59,197.59,295000001.0
2005-02-10 18:45:00,197.592,197.626,197.576,197.601,177500000.0
2005-02-10 18:46:00,197.598,197.653,197.59,197.646,203400002.0
2005-02-10 18:47:00,197.638,197.674,197.624,197.674,117600000.0
2005-02-10 18:48:00,197.696,197.722,197.664,197.722,170600001.0
2005-02-10 18:49:00,197.708,197.717,197.658,197.693,243400000.0
2005-02-10 18:50:00,197.67,197.701,197.647,197.692,239499999.0
2005-02-10 18:51:00,197.684,197.727,197.666,197.715,210800000.0
2005-02-10 18:52:00,197.742,197.754,197.692,197.721,232400000.0
2005-02-10 18:53:00,197.721,197.742,197.675,197.719,271000001.0
2005-02-10 18:54:00,197.735,197.746,197.707,197.731,161500000.0
2005-02-10 18:55:00,197.753,197.777,197.731,197.756,230699999.0
2005-02-10 18:56:00,197.777,197.78,197.75,197.78,53500000.0
2005-02-10 18:57:00,197.778,197.788,197.737,197.75,261100001.0
2005-02-10 18:58:00,197.741,197.759,197.729,197.759,386600003.0
2005-02-10 18:59:00,197.734,197.753,197.697,197.712,216599999.0
2005-02-10 19:00:00,197.701,197.747,197.701,197.738,49600000.0
2005-02-10 19:01:00,197.71,197.745,197.7,197.726,86300000.0
2005-02-10 19:02:00,197.692,197.743,197.668,197.71,246300001.0
2005-02-10 19:03:00,197.7,197.719,197.68,197.719,288900000.0
2005-02-10 19:04:00,197.696,197.753,197.69,197.728,130500001.0
2005-02-10 19:05:00,197.693,197.717,197.636,197.655,165100002.0
2005-02-10 19:06:00,197.645,197.686,197.617,197.674,352699999.0
2005-02-10 19:07:00,197.643,197.651,197.597,197.602,288100000.0
2005-02-10 19:08:00,197.618,197.653,197.603,197.616,324200000.0
2005-02-10 19:09:00,197.628,197.647,197.604,197.647,246200000.0
2005-02-10 19:10:00,197.638,197.651,197.606,197.618,129600000.0
2005-02-10 19:11:00,197.606,197.646,197.601,197.646,45200001.0
2005-02-10 19:12:00,197.651,197.677,197.64,197.677,141399998.0
2005-02-10 19:13:00,197.67,197.698,197.653,197.696,163400002.0
2005-02-10 19:14:00,197.701,197.701,197.624,197.661,272500000.0
2005-02-10 19:15:00,197.66,197.669,197.624,197.625,301000002.0
2005-02-10 19:16:00,197.618,197.648,197.606,197.613,19800000.0
2005-02-10 19:17:00,197.62,197.628,197.596,197.618,156799999.0
2005-02-10 19:18:00,197.602,197.634,197.6,197.613,166100000.0
2005-02-10 19:19:00,197.63,197.659,197.617,197.637,231200000.0
2005-02-10 19:20:00,197.638,197.716,197.632,197.705,174400000.0
2005-02-10 19:21:00,197.705,197.725,197.665,197.668,121000000.0
2005-02-10 19:22:00,197.656,197.667,197.615,197.622,110700000.0
2005-02-10 19:23:00,197.558,197.637,197.558,197.582,377500000.0
2005-02-10 19:24:00,197.59,197.632,197.582,197.632,149799999.0
2005-02-10 19:25:00,197.643,197.668,197.622,197.658,230899999.0
2005-02-10 19:26:00,197.626,197.652,197.599,197.652,424700000.0
2005-02-10 19:27:00,197.649,197.657,197.628,197.656,321899999.0
2005-02-10 19:28:00,197.646,197.672,197.616,197.649,290800001.0
2005-02-10 19:29:00,197.633,197.686,197.616,197.686,50600000.0
2005-02-10 19:30:00,197.66,197.69,197.632,197.652,217100000.0
2005-02-10 19:31:00,197.605,197.645,197.561,197.61,122000000.0
2005-02-10 19:32:00,197.65,197.65,197.608,197.612,382799999.0
2005-02-10 19:33:00,197.606,197.622,197.59,197.62,168800000.0
2005-02-10 19:34:00,197.625,197.649,197.617,197.63,196100001.0
2005-02-10 19:35:00,197.61,197.648,197.61,197.618,278600001.0
2005-02-10 19:36:00,197.627,197.65,197.61,197.65,236500000.0
2005-02-10 19:37:00,197.63,197.656,197.629,197.641,126999999.0
2005-02-10 19:38:00,197.65,197.671,197.623,197.653,164400000.0
2005-02-10 19:39:00,197.636,197.642,197.591,197.63,241099997.0
2005-02-10 19:40:00,197.637,197.641,197.598,197.607,212600000.0
2005-02-10 19:41:00,197.6,197.609,197.56,197.589,332800000.0
2005-02-10 19:42:00,197.59,197.633,197.59,197.61,149400000.0
2005-02-10 19:43:00,197.606,197.619,197.599,197.613,69399999.0
2005-02-10 19:44:00,197.585,197.614,197.54,197.572,197699999.0
2005-02-10 19:45:00,197.551,197.595,197.511,197.595,101900001.0
2005-02-10 19:46:00,197.614,197.614,197.578,197.595,124399999.0
2005-02-10 19:47:00,197.58,197.586,197.556,197.586,48500000.0
2005-02-10 19:48:00,197.554,197.583,197.554,197.575,255800000.0
2005-02-10 19:49:00,197.575,197.596,197.559,197.596,169099999.0
2005-02-10 19:50:00,197.567,197.598,197.56,197.598,166900001.0
2005-02-10 19:51:00,197.595,197.646,197.563,197.563,122800001.0
2005-02-10 19:52:00,197.59,197.609,197.564,197.569,155800000.0
2005-02-10 19:53:00,197.586,197.604,197.581,197.604,152500000.0
2005-02-10 19:54:00,197.579,197.625,197.568,197.604,161700001.0
2005-02-10 19:55:00,197.612,197.612,197.585,197.592,81699999.0
2005-02-10 19:56:00,197.59,197.614,197.588,197.594,170599999.0
2005-02-10 19:57:00,197.587,197.607,197.566,197.572,94400000.0
2005-02-10 19:58:00,197.575,197.591,197.559,197.58,230300000.0
2005-02-10 19:59:00,197.601,197.642,197.558,197.581,223700000.0
2005-02-10 20:00:00,197.595,197.626,197.563,197.607,135000001.0
2005-02-10 20:01:00,197.588,197.604,197.528,197.557,120499999.0
2005-02-10 20:02:00,197.558,197.581,197.528,197.543,201900001.0
2005-02-10 20:03:00,197.528,197.567,197.509,197.513,124200001.0
2005-02-10 20:04:00,197.505,197.528,197.481,197.51,124900000.0
2005-02-10 20:05:00,197.513,197.515,197.46,197.46,137500001.0
2005-02-10 20:06:00,197.465,197.497,197.39,197.39,144000000.0
2005-02-10 20:07:00,197.431,197.5,197.415,197.498,185600000.0
2005-02-10 20:08:00,197.521,197.563,197.521,197.553,166100001.0
2005-02-10 20:09:00,197.528,197.544,197.508,197.518,117399999.0
2005-02-10 20:10:00,197.508,197.53,197.478,197.518,150700001.0
2005-02-10 20:11:00,197.532,197.532,197.492,197.494,275800001.0
2005-02-10 20:12:00,197.498,197.518,197.487,197.5,455599999.0
2005-02-10 20:13:00,197.521,197.567,197.521,197.567,192099998.0
2005-02-10 20:14:00,197.563,197.584,197.522,197.524,168100001.0
2005-02-10 20:15:00,197.517,197.554,197.495,197.525,304700001.0
2005-02-10 20:16:00,197.544,197.593,197.544,197.592,147800000.0
2005-02-10 20:17:00,197.573,197.601,197.566,197.569,45900000.0
2005-02-10 20:18:00,197.566,197.593,197.54,197.54,179100000.0
2005-02-10 20:19:00,197.555,197.561,197.531,197.531,129200000.0
2005-02-10 20:20:00,197.565,197.565,197.479,197.525,322800000.0
2005-02-10 20:21:00,197.498,197.53,197.489,197.51,124700000.0
2005-02-10 20:22:00,197.489,197.518,197.483,197.518,250099999.0
2005-02-10 20:23:00,197.515,197.518,197.472,197.472,155299998.0
2005-02-10 20:24:00,197.524,197.591,197.524,197.584,237700000.0
2005-02-10 20:25:00,197.568,197.589,197.554,197.563,282900000.0
2005-02-10 20:26:00,197.565,197.61,197.561,197.61,406000000.0
2005-02-10 20:27:00,197.598,197.636,197.598,197.625,269500003.0
2005-02-10 20:28:00,197.629,197.65,197.62,197.62,306300000.0
2005-02-10 20:29:00,197.616,197.659,197.616,197.641,405100001.0
2005-02-10 20:30:00,197.64,197.711,197.64,197.683,479100000.0
2005-02-10 20:31:00,197.671,197.687,197.643,197.676,347199999.0
2005-02-10 20:32:00,197.683,197.719,197.652,197.712,526799999.0
2005-02-10 20:33:00,197.711,197.711,197.668,197.677,158700001.0
2005-02-10 20:34:00,197.676,197.702,197.66,197.671,126500000.0
2005-02-10 20:35:00,197.67,197.704,197.664,197.685,90500000.0
2005-02-10 20:36:00,197.686,197.709,197.664,197.692,161900002.0
2005-02-10 20:37:00,197.69,197.711,197.681,197.703,97100000.0
2005-02-10 20:38:00,197.685,197.698,197.653,197.669,182399999.0
2005-02-10 20:39:00,197.65,197.662,197.629,197.638,217799999.0
2005-02-10 20:40:00,197.652,197.655,197.615,197.62,433499999.0
2005-02-10 20:41:00,197.624,197.641,197.575,197.618,217600000.0
2005-02-10 20:42:00,197.611,197.655,197.596,197.65,239499998.0
2005-02-10 20:43:00,197.661,197.71,197.641,197.693,252600000.0
2005-02-10 20:44:00,197.687,197.721,197.687,197.706,323200001.0
2005-02-10 20:45:00,197.716,197.716,197.638,197.684,280500002.0
2005-02-10 20:46:00,197.647,197.701,197.602,197.68,301999998.0
2005-02-10 20:47:00,197.67,197.717,197.67,197.69,295100004.0
2005-02-10 20:48:00,197.685,197.703,197.679,197.701,225499998.0
2005-02-10 20:49:00,197.694,197.703,197.679,197.679,155100000.0
2005-02-10 20:50:00,197.672,197.731,197.672,197.715,375799999.0
2005-02-10 20:51:00,197.715,197.744,197.692,197.725,121000001.0
2005-02-10 20:52:00,197.746,197.763,197.72,197.748,78299999.0
2005-02-10 20:53:00,197.738,197.752,197.713,197.72,228699999.0
2005-02-10 20:54:00,197.716,197.732,197.649,197.662,175099999.0
2005-02-10 20:55:00,197.637,197.646,197.608,197.633,341000000.0
2005-02-10 20:56:00,197.647,197.71,197.642,197.7,259399998.0
2005-02-10 20:57:00,197.689,197.692,197.655,197.673,385599998.0
2005-02-10 20:58:00,197.689,197.689,197.648,197.648,344000000.0
2005-02-10 20:59:00,197.654,197.654,197.622,197.622,662900002.0
2005-02-10 21:00:00,197.616,197.644,197.611,197.624,522899999.0
2005-02-10 21:01:00,197.608,197.628,197.598,197.598,452700000.0
2005-02-10 21:02:00,197.599,197.637,197.587,197.637,253400002.0
2005-02-10 21:03:00,197.653,197.68,197.644,197.647,224700000.0
2005-02-10 21:04:00,197.658,197.692,197.64,197.647,93799999.0
2005-02-10 21:05:00,197.642,197.671,197.635,197.671,131500000.0
2005-02-10 21:06:00,197.64,197.649,197.619,197.619,178399999.0
2005-02-10 21:07:00,197.626,197.659,197.606,197.659,205200000.0
2005-02-10 21:08:00,197.641,197.653,197.619,197.653,158300000.0
2005-02-10 21:09:00,197.658,197.662,197.631,197.65,99400001.0
2005-02-10 21:10:00,197.642,197.645,197.618,197.623,66800000.0
2005-02-10 21:11:00,197.604,197.63,197.604,197.626,66500000.0
2005-02-10 21:12:00,197.629,197.651,197.625,197.636,83900000.0
2005-02-10 21:13:00,197.633,197.633,197.589,197.6,143900000.0
2005-02-10 21:14:00,197.591,197.605,197.562,197.604,357200000.0
2005-02-10 21:15:00,197.595,197.609,197.568,197.581,332999998.0
2005-02-10 21:16:00,197.562,197.602,197.562,197.602,87100000.0
2005-02-10 21:17:00,197.584,197.601,197.574,197.592,288500000.0
2005-02-10 21:18:00,197.577,197.598,197.559,197.58,170100000.0
2005-02-10 21:19:00,197.557,197.6,197.557,197.592,176300001.0
2005-02-10 21:20:00,197.598,197.601,197.56,197.573,328099999.0
2005-02-10 21:21:00,197.572,197.584,197.534,197.584,270600000.0
2005-02-10 21:22:00,197.587,197.588,197.565,197.572,217199999.0
2005-02-10 21:23:00,197.586,197.597,197.583,197.583,118300000.0
2005-02-10 21:24:00,197.595,197.618,197.584,197.586,196900000.0
2005-02-10 21:25:00,197.588,197.637,197.587,197.625,249699998.0
2005-02-10 21:26:00,197.615,197.637,197.612,197.617,144499999.0
2005-02-10 21:27:00,197.638,197.658,197.619,197.619,155100001.0
2005-02-10 21:28:00,197.621,197.626,197.611,197.619,149900000.0
2005-02-10 21:29:00,197.612,197.618,197.589,197.6,92100000.0
2005-02-10 21:30:00,197.604,197.604,197.559,197.594,89999999.0
2005-02-10 21:31:00,197.573,197.617,197.573,197.593,73500000.0
2005-02-10 21:32:00,197.592,197.596,197.567,197.582,95000000.0
2005-02-10 21:33:00,197.572,197.582,197.535,197.544,112900000.0
2005-02-10 21:34:00,197.531,197.537,197.507,197.535,169900002.0
2005-02-10 21:35:00,197.528,197.528,197.447,197.495,63900000.0
2005-02-10 21:36:00,197.518,197.529,197.509,197.52,62500000.0
2005-02-10 21:37:00,197.513,197.538,197.509,197.538,123600001.0
2005-02-10 21:38:00,197.511,197.577,197.504,197.566,73700001.0
2005-02-10 21:39:00,197.592,197.632,197.574,197.629,88200000.0
2005-02-10 21:40:00,197.629,197.629,197.594,197.602,71300001.0
2005-02-10 21:41:00,197.588,197.604,197.588,197.598,38800000.0
2005-02-10 21:42:00,197.591,197.628,197.59,197.621,115200000.0
2005-02-10 21:43:00,197.622,197.633,197.577,197.577,36000000.0
2005-02-10 21:44:00,197.572,197.621,197.559,197.589,216500000.0
2005-02-10 21:45:00,197.594,197.612,197.578,197.596,79400000.0
2005-02-10 21:46:00,197.618,197.627,197.604,197.61,154600001.0
2005-02-10 21:47:00,197.64,197.656,197.607,197.607,82700000.0
2005-02-10 21:48:00,197.63,197.646,197.607,197.635,127100001.0
2005-02-10 21:49:00,197.654,197.673,197.646,197.662,63900001.0
2005-02-10 21:50:00,197.709,197.722,197.692,197.709,27800000.0
2005-02-10 21:51:00,197.709,197.73,197.687,197.711,111099999.0
2005-02-10 21:52:00,197.702,197.702,197.672,197.677,39100000.0
2005-02-10 21:53:00,197.664,197.676,197.649,197.665,38800000.0
2005-02-10 21:54:00,197.663,197.695,197.631,197.665,84700001.0
2005-02-10 21:55:00,197.679,197.682,197.613,197.634,56500000.0
2005-02-10 21:56:00,197.632,197.65,197.599,197.599,42700000.0
2005-02-10 21:57:00,197.599,197.626,197.589,197.625,45200000.0
2005-02-10 21:58:00,197.64,197.64,197.597,197.61,56500001.0
2005-02-10 21:59:00,197.605,197.621,197.566,197.589,202800000.0
2005-02-10 22:00:00,197.585,197.622,197.585,197.618,212400000.0
2005-02-10 22:01:00,197.645,197.645,197.58,197.62,147400000.0
2005-02-10 22:02:00,197.615,197.652,197.615,197.644,311900003.0
2005-02-10 22:03:00,197.659,197.704,197.659,197.671,107900000.0
2005-02-10 22:04:00,197.652,197.662,197.629,197.635,119600002.0
2005-02-10 22:05:00,197.631,197.655,197.597,197.655,112299999.0
2005-02-10 22:06:00,197.637,197.685,197.637,197.685,20800000.0
2005-02-10 22:07:00,197.673,197.705,197.673,197.705,57000000.0
2005-02-10 22:08:00,197.7,197.71,197.667,197.698,59800000.0
2005-02-10 22:09:00,197.691,197.696,197.661,197.679,59900000.0
2005-02-10 22:10:00,197.682,197.685,197.666,197.672,83300000.0
2005-02-10 22:11:00,197.661,197.692,197.645,197.682,70800001.0
2005-02-10 22:12:00,197.698,197.726,197.698,197.726,99899999.0
2005-02-10 22:13:00,197.722,197.771,197.71,197.76,44500000.0
2005-02-10 22:14:00,197.766,197.767,197.741,197.741,69500000.0
2005-02-10 22:15:00,197.743,197.753,197.723,197.723,192900000.0
2005-02-10 22:16:00,197.752,197.763,197.744,197.754,238800001.0
2005-02-10 22:17:00,197.749,197.794,197.749,197.767,54500000.0
2005-02-10 22:18:00,197.758,197.779,197.75,197.77,109199999.0
2005-02-10 22:19:00,197.762,197.775,197.759,197.765,78800000.0
2005-02-10 22:20:00,197.781,197.781,197.76,197.77,41700000.0
2005-02-10 22:21:00,197.713,197.785,197.713,197.763,39800001.0
2005-02-10 22:22:00,197.763,197.781,197.761,197.761,87900001.0
2005-02-10 22:23:00,197.76,197.771,197.749,197.749,88199999.0
2005-02-10 22:24:00,197.755,197.767,197.732,197.767,68600000.0
2005-02-10 22:25:00,197.767,197.771,197.752,197.764,124600000.0
2005-02-10 22:26:00,197.758,197.762,197.75,197.758,51000000.0
2005-02-10 22:27:00,197.73,197.754,197.674,197.714,213899998.0
2005-02-10 22:28:00,197.712,197.712,197.677,197.691,23100000.0
2005-02-10 22:29:00,197.641,197.703,197.641,197.685,144800000.0
2005-02-10 22:30:00,197.691,197.718,197.691,197.712,41800000.0
2005-02-10 22:31:00,197.73,197.732,197.719,197.724,87199999.0
2005-02-10 22:32:00,197.73,197.75,197.725,197.736,148600000.0
2005-02-10 22:33:00,197.727,197.735,197.706,197.706,188400000.0
2005-02-10 22:34:00,197.737,197.737,197.687,197.707,386700001.0
2005-02-10 22:35:00,197.72,197.723,197.711,197.715,101600000.0
2005-02-10 22:36:00,197.701,197.736,197.701,197.709,71400000.0
2005-02-10 22:37:00,197.698,197.736,197.69,197.736,52699999.0
2005-02-10 22:38:00,197.764,197.764,197.734,197.74,18300000.0
2005-02-10 22:39:00,197.751,197.785,197.751,197.758,38900000.0
2005-02-10 22:40:00,197.757,197.765,197.732,197.765,60600000.0
2005-02-10 22:41:00,197.782,197.79,197.763,197.763,78500000.0
2005-02-10 22:42:00,197.76,197.771,197.744,197.767,48400001.0
2005-02-10 22:43:00,197.779,197.784,197.762,197.762,81800000.0
2005-02-10 22:44:00,197.758,197.776,197.734,197.741,168200000.0
2005-02-10 22:45:00,197.764,197.764,197.728,197.757,109300000.0
2005-02-10 22:46:00,197.755,197.757,197.74,197.741,51400001.0
2005-02-10 22:47:00,197.715,197.748,197.715,197.748,44600000.0
2005-02-10 22:48:00,197.761,197.761,197.722,197.75,107100001.0
2005-02-10 22:49:00,197.72,197.724,197.71,197.711,21000000.0
2005-02-10 22:50:00,197.698,197.722,197.692,197.692,36500000.0
2005-02-10 22:51:00,197.76,197.761,197.716,197.716,91500001.0
2005-02-10 22:52:00,197.731,197.748,197.729,197.741,76000001.0
2005-02-10 22:53:00,197.741,197.752,197.729,197.736,127700000.0
2005-02-10 22:54:00,197.738,197.739,197.726,197.739,80199999.0
2005-02-10 22:55:00,197.746,197.757,197.72,197.721,57200000.0
2005-02-10 22:56:00,197.718,197.757,197.718,197.745,114900001.0
2005-02-10 22:57:00,197.741,197.758,197.721,197.755,70600000.0
2005-02-10 22:58:00,197.75,197.803,197.75,197.788,77300002.0
2005-02-10 22:59:00,197.77,197.797,197.769,197.797,65900000.0
2005-02-10 23:00:00,197.794,197.821,197.794,197.82,59700000.0
2005-02-10 23:01:00,197.818,197.826,197.795,197.817,30500000.0
2005-02-10 23:02:00,197.8,197.81,197.79,197.81,35900000.0
2005-02-10 23:03:00,197.814,197.834,197.788,197.788,53400000.0
2005-02-10 23:04:00,197.78,197.825,197.78,197.825,28300000.0
2005-02-10 23:05:00,197.797,197.814,197.786,197.805,60000000.0
2005-02-10 23:06:00,197.824,197.831,197.799,197.814,101899998.0
2005-02-10 23:07:00,197.819,197.832,197.807,197.807,45800000.0
2005-02-10 23:08:00,197.812,197.852,197.788,197.852,40800000.0
2005-02-10 23:09:00,197.85,197.85,197.797,197.822,48100000.0
2005-02-10 23:10:00,197.804,197.834,197.751,197.829,112300001.0
2005-02-10 23:11:00,197.798,197.825,197.794,197.806,59400000.0
2005-02-10 23:12:00,197.813,197.835,197.791,197.835,42299999.0
2005-02-10 23:13:00,197.8,197.821,197.794,197.82,71999999.0
2005-02-10 23:14:00,197.794,197.794,197.727,197.759,79800000.0
2005-02-10 23:15:00,197.779,197.803,197.757,197.792,76300001.0
2005-02-10 23:16:00,197.789,197.789,197.743,197.777,57799998.0
2005-02-10 23:17:00,197.75,197.81,197.746,197.81,53699999.0
2005-02-10 23:18:00,197.812,197.812,197.748,197.752,24400000.0
2005-02-10 23:19:00,197.743,197.761,197.714,197.761,53400000.0
2005-02-10 23:20:00,197.761,197.761,197.739,197.751,45400000.0
2005-02-10 23:21:00,197.741,197.762,197.698,197.762,93599999.0
2005-02-10 23:22:00,197.713,197.786,197.713,197.786,54700000.0
2005-02-10 23:23:00,197.761,197.775,197.747,197.772,79100000.0
2005-02-10 23:24:00,197.773,197.773,197.731,197.765,32700000.0
2005-02-10 23:25:00,197.753,197.765,197.742,197.742,33900000.0
2005-02-10 23:26:00,197.749,197.749,197.661,197.661,16800000.0
2005-02-10 23:27:00,197.744,197.767,197.719,197.758,62100000.0
2005-02-10 23:28:00,197.683,197.743,197.683,197.73,50000000.0
2005-02-10 23:29:00,197.744,197.744,197.704,197.706,23000000.0
2005-02-10 23:30:00,197.773,197.773,197.738,197.748,55099999.0
2005-02-10 23:31:00,197.766,197.766,197.749,197.753,55200000.0
2005-02-10 23:32:00,197.743,197.743,197.7,197.737,48500000.0
2005-02-10 23:33:00,197.762,197.763,197.725,197.736,68300002.0
2005-02-10 23:34:00,197.743,197.755,197.735,197.74,36400000.0
2005-02-10 23:35:00,197.761,197.765,197.747,197.751,88400001.0
2005-02-10 23:36:00,197.755,197.755,197.697,197.697,50800000.0
2005-02-10 23:37:00,197.748,197.748,197.733,197.742,54200001.0
2005-02-10 23:38:00,197.748,197.753,197.725,197.741,50300000.0
2005-02-10 23:39:00,197.692,197.725,197.675,197.725,45100000.0
2005-02-10 23:40:00,197.715,197.73,197.698,197.719,53200000.0
2005-02-10 23:41:00,197.748,197.785,197.748,197.783,53799999.0
2005-02-10 23:42:00,197.771,197.794,197.755,197.765,41200000.0
2005-02-10 23:43:00,197.787,197.814,197.787,197.804,27100000.0
2005-02-10 23:44:00,197.809,197.821,197.794,197.801,61300001.0
2005-02-10 23:45:00,197.777,197.787,197.746,197.787,69900000.0
2005-02-10 23:46:00,197.8,197.805,197.786,197.795,46599999.0
2005-02-10 23:47:00,197.786,197.795,197.767,197.772,19700000.0
2005-02-10 23:48:00,197.805,197.823,197.799,197.823,47900000.0
2005-02-10 23:49:00,197.822,197.845,197.819,197.844,82200000.0
2005-02-10 23:50:00,197.841,197.843,197.789,197.813,48100000.0
2005-02-10 23:51:00,197.812,197.815,197.793,197.793,26700000.0
2005-02-10 23:52:00,197.72,197.792,197.72,197.776,22300000.0
2005-02-10 23:53:00,197.77,197.791,197.755,197.755,37400000.0
2005-02-10 23:54:00,197.757,197.772,197.755,197.761,60200000.0
2005-02-10 23:55:00,197.772,197.772,197.69,197.724,42300000.0
2005-02-10 23:56:00,197.733,197.748,197.718,197.738,73400001.0
2005-02-10 23:57:00,197.732,197.737,197.717,197.732,42300001.0
2005-02-10 23:58:00,197.712,197.726,197.701,197.702,37700000.0
2005-02-10 23:59:00,197.739,197.739,197.691,197.691,42599999.0
2005-02-11 00:00:00,197.72,197.742,197.681,197.742,33300000.0
2005-02-11 00:01:00,197.748,197.757,197.735,197.755,48200000.0
2005-02-11 00:02:00,197.757,197.771,197.751,197.77,18900000.0
2005-02-11 00:03:00,197.743,197.827,197.739,197.789,65200000.0
2005-02-11 00:04:00,197.756,197.824,197.744,197.824,29700000.0
2005-02-11 00:05:00,197.791,197.825,197.776,197.815,14300000.0
2005-02-11 00:06:00,197.815,197.827,197.784,197.813,49900000.0
2005-02-11 00:07:00,197.795,197.807,197.745,197.778,59700000.0
2005-02-11 00:08:00,197.797,197.868,197.797,197.868,46700000.0
2005-02-11 00:09:00,197.845,197.878,197.845,197.859,36200000.0
2005-02-11 00:10:00,197.869,197.883,197.816,197.816,58900000.0
2005-02-11 00:11:00,197.828,197.834,197.796,197.815,33500000.0
2005-02-11 00:12:00,197.811,197.821,197.801,197.801,66500000.0
2005-02-11 00:13:00,197.79,197.835,197.79,197.822,42600000.0
2005-02-11 00:14:00,197.852,197.852,197.801,197.801,69899999.0
2005-02-11 00:15:00,197.83,197.865,197.794,197.794,40000000.0
2005-02-11 00:16:00,197.81,197.815,197.79,197.79,38600000.0
2005-02-11 00:17:00,197.804,197.81,197.786,197.786,31400000.0
2005-02-11 00:18:00,197.796,197.819,197.787,197.788,80299999.0
2005-02-11 00:19:00,197.8,197.802,197.774,197.785,32200000.0
2005-02-11 00:20:00,197.832,197.839,197.792,197.792,47000000.0
2005-02-11 00:21:00,197.805,197.821,197.783,197.821,42600000.0
2005-02-11 00:22:00,197.812,197.825,197.81,197.815,36200000.0
2005-02-11 00:23:00,197.837,197.837,197.82,197.836,28500000.0
2005-02-11 00:24:00,197.809,197.843,197.805,197.838,65100000.0
2005-02-11 00:25:00,197.813,197.833,197.812,197.817,35900000.0
2005-02-11 00:26:00,197.835,197.879,197.835,197.873,48000000.0
2005-02-11 00:27:00,197.873,197.915,197.873,197.915,36000000.0
2005-02-11 00:28:00,197.925,197.953,197.913,197.953,35899999.0
2005-02-11 00:29:00,197.938,197.978,197.927,197.966,61199999.0
2005-02-11 00:30:00,197.944,197.952,197.924,197.933,77000000.0
2005-02-11 00:31:00,197.925,197.925,197.883,197.883,42100000.0
2005-02-11 00:32:00,197.873,197.877,197.847,197.864,44500000.0
2005-02-11 00:33:00,197.866,197.874,197.852,197.874,35500000.0
2005-02-11 00:34:00,197.852,197.89,197.845,197.887,42400000.0
2005-02-11 00:35:00,197.932,198.001,197.856,197.903,45100000.0
2005-02-11 00:36:00,197.85,197.85,197.817,197.823,40300000.0
2005-02-11 00:37:00,197.817,197.817,197.759,197.762,83499999.0
2005-02-11 00:38:00,197.791,197.797,197.755,197.756,65200001.0
2005-02-11 00:39:00,197.756,197.77,197.748,197.753,39400000.0
2005-02-11 00:40:00,197.733,197.762,197.715,197.747,57800000.0
2005-02-11 00:41:00,197.771,197.783,197.77,197.779,60600002.0
2005-02-11 00:42:00,197.772,197.792,197.772,197.775,33800000.0
2005-02-11 00:43:00,197.774,197.786,197.761,197.776,60100000.0
2005-02-11 00:44:00,197.788,197.788,197.763,197.782,43999999.0
2005-02-11 00:45:00,197.783,197.793,197.783,197.79,55500000.0
2005-02-11 00:46:00,197.769,197.811,197.769,197.811,44100000.0
2005-02-11 00:47:00,197.796,197.81,197.772,197.798,50300000.0
2005-02-11 00:48:00,197.792,197.799,197.792,197.797,59100000.0
2005-02-11 00:49:00,197.764,197.774,197.746,197.768,51800000.0
2005-02-11 00:50:00,197.797,197.797,197.764,197.768,31400000.0
2005-02-11 00:51:00,197.767,197.771,197.706,197.706,52900000.0
2005-02-11 00:52:00,197.741,197.753,197.716,197.735,32400000.0
2005-02-11 00:53:00,197.724,197.724,197.698,197.714,28800000.0
2005-02-11 00:54:00,197.685,197.713,197.685,197.71,62000000.0
2005-02-11 00:55:00,197.703,197.718,197.703,197.716,26300000.0
2005-02-11 00:56:00,197.725,197.725,197.701,197.704,25500000.0
2005-02-11 00:57:00,197.71,197.716,197.695,197.716,36600000.0
2005-02-11 00:58:00,197.678,197.688,197.653,197.688,51700000.0
2005-02-11 00:59:00,197.708,197.722,197.657,197.657,51300000.0
2005-02-11 01:00:00,197.726,197.726,197.715,197.717,18000000.0
2005-02-11 01:01:00,197.699,197.727,197.658,197.727,29100000.0
2005-02-11 01:02:00,197.728,197.747,197.728,197.732,74900000.0
2005-02-11 01:03:00,197.726,197.744,197.726,197.735,11100000.0
2005-02-11 01:04:00,197.753,197.763,197.725,197.725,53300000.0
2005-02-11 01:05:00,197.718,197.723,197.703,197.703,42800000.0
2005-02-11 01:06:00,197.685,197.702,197.685,197.699,44200000.0
2005-02-11 01:07:00,197.688,197.711,197.677,197.711,40700000.0
2005-02-11 01:08:00,197.712,197.713,197.703,197.703,41200000.0
2005-02-11 01:09:00,197.678,197.7,197.672,197.682,35900000.0
2005-02-11 01:10:00,197.675,197.675,197.637,197.655,51800001.0
2005-02-11 01:11:00,197.672,197.68,197.641,197.674,69000000.0
2005-02-11 01:12:00,197.678,197.681,197.652,197.661,37200000.0
2005-02-11 01:13:00,197.681,197.685,197.663,197.685,20100000.0
2005-02-11 01:14:00,197.67,197.679,197.633,197.661,58600000.0
2005-02-11 01:15:00,197.677,197.684,197.641,197.641,39699999.0
2005-02-11 01:16:00,197.653,197.663,197.625,197.625,63100000.0
2005-02-11 01:17:00,197.638,197.672,197.638,197.661,54600000.0
2005-02-11 01:18:00,197.645,197.672,197.633,197.672,74100000.0
2005-02-11 01:19:00,197.662,197.672,197.635,197.661,74300000.0
2005-02-11 01:20:00,197.645,197.676,197.636,197.67,70300000.0
2005-02-11 01:21:00,197.633,197.663,197.626,197.647,30000000.0
2005-02-11 01:22:00,197.648,197.664,197.612,197.66,76700000.0
2005-02-11 01:23:00,197.631,197.662,197.631,197.66,55500000.0
2005-02-11 01:24:00,197.634,197.676,197.634,197.639,46400000.0
2005-02-11 01:25:00,197.618,197.655,197.618,197.642,43900000.0
2005-02-11 01:26:00,197.673,197.687,197.593,197.624,24500000.0
2005-02-11 01:27:00,197.635,197.668,197.635,197.668,57900001.0
2005-02-11 01:28:00,197.623,197.68,197.623,197.68,63500000.0
2005-02-11 01:29:00,197.637,197.681,197.637,197.678,71199999.0
2005-02-11 01:30:00,197.678,197.678,197.641,197.647,33700000.0
2005-02-11 01:31:00,197.649,197.666,197.637,197.637,37600000.0
2005-02-11 01:32:00,197.649,197.663,197.636,197.64,41700001.0
2005-02-11 01:33:00,197.613,197.636,197.581,197.581,46300000.0
2005-02-11 01:34:00,197.568,197.568,197.475,197.475,57500001.0
2005-02-11 01:35:00,197.546,197.562,197.542,197.551,30900000.0
2005-02-11 01:36:00,197.548,197.558,197.521,197.558,40600000.0
2005-02-11 01:37:00,197.552,197.552,197.479,197.479,31500000.0
2005-02-11 01:38:00,197.473,197.485,197.452,197.469,26700000.0
2005-02-11 01:39:00,197.477,197.486,197.428,197.486,49400000.0
2005-02-11 01:40:00,197.463,197.524,197.461,197.483,66600000.0
2005-02-11 01:41:00,197.494,197.503,197.478,197.486,32900000.0
2005-02-11 01:42:00,197.46,197.495,197.46,197.495,28400000.0
2005-02-11 01:43:00,197.484,197.514,197.484,197.495,44500000.0
2005-02-11 01:44:00,197.481,197.513,197.472,197.472,71300000.0
2005-02-11 01:45:00,197.476,197.495,197.459,197.463,64500000.0
2005-02-11 01:46:00,197.519,197.53,197.487,197.53,55700000.0
2005-02-11 01:47:00,197.52,197.52,197.507,197.511,72500000.0
2005-02-11 01:48:00,197.514,197.523,197.445,197.445,63199999.0
2005-02-11 01:49:00,197.533,197.533,197.507,197.509,32300000.0
2005-02-11 01:50:00,197.501,197.543,197.491,197.543,60500000.0
2005-02-11 01:51:00,197.536,197.574,197.536,197.574,27000000.0
2005-02-11 01:52:00,197.57,197.583,197.57,197.583,48599999.0
2005-02-11 01:53:00,197.575,197.594,197.549,197.565,24900000.0
2005-02-11 01:54:00,197.599,197.692,197.599,197.668,36200000.0
2005-02-11 01:55:00,197.655,197.702,197.655,197.695,51600000.0
2005-02-11 01:56:00,197.734,197.751,197.714,197.743,48300000.0
2005-02-11 01:57:00,197.74,197.744,197.72,197.738,35500000.0
2005-02-11 01:58:00,197.714,197.733,197.698,197.698,61599999.0
2005-02-11 01:59:00,197.722,197.725,197.688,197.688,72500000.0
2005-02-11 02:00:00,197.694,197.694,197.666,197.666,40300000.0
2005-02-11 02:01:00,197.667,197.679,197.636,197.647,61200001.0
2005-02-11 02:02:00,197.598,197.666,197.598,197.626,30600000.0
2005-02-11 02:03:00,197.622,197.633,197.608,197.621,71400000.0
2005-02-11 02:04:00,197.654,197.654,197.604,197.617,40900000.0
2005-02-11 02:05:00,197.637,197.638,197.559,197.559,37199999.0
2005-02-11 02:06:00,197.609,197.616,197.555,197.578,56700000.0
2005-02-11 02:07:00,197.527,197.587,197.527,197.587,16700000.0
2005-02-11 02:08:00,197.591,197.608,197.578,197.606,58299999.0
2005-02-11 02:09:00,197.597,197.635,197.597,197.63,39100000.0
2005-02-11 02:10:00,197.623,197.628,197.561,197.58,47400000.0
2005-02-11 02:11:00,197.539,197.572,197.538,197.569,73999999.0
2005-02-11 02:12:00,197.571,197.597,197.532,197.532,48400000.0
2005-02-11 02:13:00,197.539,197.547,197.524,197.544,41000000.0
2005-02-11 02:14:00,197.536,197.563,197.471,197.563,77200002.0
2005-02-11 02:15:00,197.507,197.574,197.507,197.558,62800001.0
2005-02-11 02:16:00,197.565,197.608,197.514,197.608,48600001.0
2005-02-11 02:17:00,197.586,197.607,197.57,197.599,35400000.0
2005-02-11 02:18:00,197.588,197.631,197.572,197.631,75400002.0
2005-02-11 02:19:00,197.6,197.615,197.568,197.579,72800000.0
2005-02-11 02:20:00,197.578,197.604,197.578,197.587,25400000.0
2005-02-11 02:21:00,197.603,197.63,197.581,197.63,61100000.0
2005-02-11 02:22:00,197.619,197.619,197.587,197.597,32000000.0
2005-02-11 02:23:00,197.623,197.623,197.572,197.579,76500000.0
2005-02-11 02:24:00,197.616,197.617,197.605,197.615,32700000.0
2005-02-11 02:25:00,197.629,197.631,197.612,197.628,39200000.0
2005-02-11 02:26:00,197.61,197.633,197.591,197.629,69300000.0
2005-02-11 02:27:00,197.635,197.656,197.618,197.648,54500000.0
2005-02-11 02:28:00,197.646,197.652,197.614,197.647,69900001.0
2005-02-11 02:29:00,197.621,197.654,197.621,197.654,55300001.0
2005-02-11 02:30:00,197.611,197.645,197.61,197.645,43500000.0
2005-02-11 02:31:00,197.627,197.749,197.597,197.745,43900000.0
2005-02-11 02:32:00,197.724,197.724,197.677,197.677,45500001.0
2005-02-11 02:33:00,197.633,197.652,197.627,197.638,100800001.0
2005-02-11 02:34:00,197.637,197.644,197.585,197.602,36200000.0
2005-02-11 02:35:00,197.588,197.62,197.58,197.62,39600000.0
2005-02-11 02:36:00,197.61,197.656,197.61,197.65,28300000.0
2005-02-11 02:37:00,197.587,197.59,197.545,197.572,52700001.0
2005-02-11 02:38:00,197.581,197.581,197.507,197.507,53000000.0
2005-02-11 02:39:00,197.557,197.64,197.557,197.614,41900000.0
2005-02-11 02:40:00,197.628,197.641,197.621,197.641,106600001.0
2005-02-11 02:41:00,197.647,197.651,197.623,197.639,85500000.0
2005-02-11 02:42:00,197.6,197.621,197.599,197.604,30100000.0
2005-02-11 02:43:00,197.633,197.635,197.557,197.56,63100000.0
2005-02-11 02:44:00,197.563,197.583,197.524,197.573,28900000.0
2005-02-11 02:45:00,197.536,197.584,197.536,197.584,53900000.0
2005-02-11 02:46:00,197.562,197.574,197.472,197.472,42800000.0
2005-02-11 02:47:00,197.536,197.568,197.522,197.568,25000000.0
2005-02-11 02:48:00,197.575,197.575,197.537,197.551,31800000.0
2005-02-11 02:49:00,197.544,197.57,197.529,197.56,40500000.0
2005-02-11 02:50:00,197.579,197.586,197.555,197.563,49100001.0
2005-02-11 02:51:00,197.574,197.574,197.484,197.484,47100000.0
2005-02-11 02:52:00,197.525,197.56,197.525,197.555,56200000.0
2005-02-11 02:53:00,197.55,197.576,197.545,197.555,45000000.0
2005-02-11 02:54:00,197.54,197.566,197.508,197.566,72200002.0
2005-02-11 02:55:00,197.539,197.539,197.502,197.529,20200000.0
2005-02-11 02:56:00,197.556,197.587,197.549,197.586,64500000.0
2005-02-11 02:57:00,197.575,197.608,197.565,197.601,32600000.0
2005-02-11 02:58:00,197.593,197.607,197.593,197.603,37700001.0
2005-02-11 02:59:00,197.588,197.588,197.548,197.577,39700000.0
2005-02-11 03:00:00,197.589,197.589,197.538,197.538,33100000.0
2005-02-11 03:01:00,197.584,197.584,197.528,197.528,74100000.0
2005-02-11 03:02:00,197.593,197.593,197.549,197.567,47600000.0
2005-02-11 03:03:00,197.559,197.61,197.547,197.59,78500000.0
2005-02-11 03:04:00,197.627,197.633,197.6,197.614,78900000.0
2005-02-11 03:05:00,197.605,197.646,197.579,197.629,70200000.0
2005-02-11 03:06:00,197.623,197.662,197.62,197.662,42800000.0
2005-02-11 03:07:00,197.654,197.654,197.616,197.619,26600000.0
2005-02-11 03:08:00,197.588,197.636,197.575,197.636,77000001.0
2005-02-11 03:09:00,197.612,197.637,197.602,197.617,47900000.0
2005-02-11 03:10:00,197.53,197.605,197.53,197.59,35000000.0
2005-02-11 03:11:00,197.595,197.595,197.574,197.576,62700000.0
2005-02-11 03:12:00,197.54,197.591,197.54,197.591,14300000.0
2005-02-11 03:13:00,197.586,197.611,197.585,197.605,51400000.0
2005-02-11 03:14:00,197.616,197.619,197.58,197.58,14800000.0
2005-02-11 03:15:00,197.593,197.618,197.585,197.606,56300000.0
2005-02-11 03:16:00,197.558,197.601,197.558,197.592,15200000.0
2005-02-11 03:17:00,197.571,197.623,197.563,197.602,63200000.0
2005-02-11 03:18:00,197.599,197.604,197.568,197.595,59800000.0
2005-02-11 03:19:00,197.586,197.598,197.571,197.598,46999999.0
2005-02-11 03:20:00,197.604,197.664,197.604,197.644,32300000.0
2005-02-11 03:21:00,197.626,197.638,197.595,197.613,53400000.0
2005-02-11 03:22:00,197.594,197.594,197.527,197.577,72500000.0
2005-02-11 03:23:00,197.593,197.614,197.571,197.607,52800000.0
2005-02-11 03:24:00,197.606,197.628,197.562,197.562,41200000.0
2005-02-11 03:25:00,197.534,197.604,197.534,197.604,36700000.0
2005-02-11 03:26:00,197.558,197.583,197.558,197.581,43400000.0
2005-02-11 03:27:00,197.566,197.599,197.544,197.589,41000000.0
2005-02-11 03:28:00,197.604,197.608,197.573,197.589,82100000.0
2005-02-11 03:29:00,197.611,197.611,197.569,197.575,33900000.0
2005-02-11 03:30:00,197.603,197.622,197.584,197.596,22700000.0
2005-02-11 03:31:00,197.642,197.642,197.577,197.601,42700000.0
2005-02-11 03:32:00,197.595,197.595,197.539,197.539,58000001.0
2005-02-11 03:33:00,197.496,197.568,197.496,197.568,65500000.0
2005-02-11 03:34:00,197.542,197.555,197.525,197.555,57000000.0
2005-02-11 03:35:00,197.474,197.562,197.474,197.562,53799999.0
2005-02-11 03:36:00,197.54,197.552,197.513,197.532,62100000.0
2005-02-11 03:37:00,197.582,197.582,197.504,197.504,26200000.0
2005-02-11 03:38:00,197.561,197.567,197.522,197.554,54400000.0
2005-02-11 03:39:00,197.562,197.57,197.536,197.565,65499998.0
2005-02-11 03:40:00,197.552,197.58,197.542,197.545,39900000.0
2005-02-11 03:41:00,197.564,197.568,197.539,197.545,62000000.0
2005-02-11 03:42:00,197.518,197.591,197.518,197.57,59200000.0
2005-02-11 03:43:00,197.575,197.613,197.571,197.613,43000000.0
2005-02-11 03:44:00,197.567,197.567,197.545,197.545,55100000.0
2005-02-11 03:45:00,197.54,197.577,197.54,197.555,45200000.0
2005-02-11 03:46:00,197.532,197.56,197.512,197.512,30700000.0
2005-02-11 03:47:00,197.538,197.566,197.534,197.547,58600000.0
2005-02-11 03:48:00,197.549,197.557,197.537,197.546,48300000.0
2005-02-11 03:49:00,197.54,197.551,197.528,197.551,52500000.0
2005-02-11 03:50:00,197.538,197.538,197.46,197.494,45599999.0
2005-02-11 03:51:00,197.528,197.553,197.52,197.52,69600001.0
2005-02-11 03:52:00,197.522,197.576,197.522,197.536,84800000.0
2005-02-11 03:53:00,197.583,197.605,197.558,197.583,26300000.0
2005-02-11 03:54:00,197.549,197.576,197.549,197.563,44600001.0
2005-02-11 03:55:00,197.547,197.564,197.541,197.564,63200000.0
2005-02-11 03:56:00,197.525,197.564,197.525,197.546,51900000.0
2005-02-11 03:57:00,197.557,197.593,197.557,197.587,63300000.0
2005-02-11 03:58:00,197.588,197.618,197.588,197.618,52399999.0
2005-02-11 03:59:00,197.621,197.621,197.565,197.594,47900001.0
2005-02-11 04:00:00,197.554,197.612,197.554,197.612,22800000.0
2005-02-11 04:01:00,197.603,197.605,197.57,197.605,85000001.0
2005-02-11 04:02:00,197.579,197.633,197.556,197.556,41900000.0
2005-02-11 04:03:00,197.588,197.629,197.588,197.627,30700000.0
2005-02-11 04:04:00,197.593,197.616,197.575,197.594,34800000.0
2005-02-11 04:05:00,197.629,197.655,197.609,197.655,83100002.0
2005-02-11 04:06:00,197.625,197.625,197.591,197.6,69700000.0
2005-02-11 04:07:00,197.615,197.615,197.556,197.556,12400000.0
2005-02-11 04:08:00,197.593,197.593,197.538,197.58,63500000.0
2005-02-11 04:09:00,197.526,197.588,197.526,197.588,81000000.0
2005-02-11 04:10:00,197.599,197.609,197.574,197.6,28400000.0
2005-02-11 04:11:00,197.573,197.603,197.573,197.583,77300000.0
2005-02-11 04:12:00,197.583,197.611,197.549,197.611,38000000.0
2005-02-11 04:13:00,197.603,197.625,197.594,197.623,58600000.0
2005-02-11 04:14:00,197.596,197.598,197.557,197.567,34400001.0
2005-02-11 04:15:00,197.567,197.585,197.483,197.488,111600002.0
2005-02-11 04:16:00,197.489,197.539,197.489,197.511,26300000.0
2005-02-11 04:17:00,197.509,197.516,197.465,197.516,40500000.0
2005-02-11 04:18:00,197.489,197.551,197.489,197.551,68000000.0
2005-02-11 04:19:00,197.547,197.558,197.5,197.532,21700000.0
2005-02-11 04:20:00,197.537,197.537,197.5,197.52,62199999.0
2005-02-11 04:21:00,197.508,197.536,197.508,197.534,50899999.0
2005-02-11 04:22:00,197.515,197.534,197.458,197.458,46800000.0
2005-02-11 04:23:00,197.462,197.509,197.462,197.505,40300000.0
2005-02-11 04:24:00,197.514,197.531,197.46,197.468,53300000.0
2005-02-11 04:25:00,197.471,197.494,197.46,197.486,48399999.0
2005-02-11 04:26:00,197.501,197.503,197.463,197.503,31700000.0
2005-02-11 04:27:00,197.445,197.507,197.445,197.487,43600000.0
2005-02-11 04:28:00,197.469,197.474,197.448,197.448,65299999.0
2005-02-11 04:29:00,197.457,197.489,197.457,197.457,22200000.0
2005-02-11 04:30:00,197.461,197.461,197.436,197.436,24500000.0
2005-02-11 04:31:00,197.402,197.402,197.35,197.385,23200000.0
2005-02-11 04:32:00,197.374,197.378,197.342,197.378,22700000.0
2005-02-11 04:33:00,197.392,197.413,197.369,197.413,79700001.0
2005-02-11 04:34:00,197.419,197.445,197.419,197.444,22900000.0
2005-02-11 04:35:00,197.455,197.464,197.434,197.451,100400002.0
2005-02-11 04:36:00,197.451,197.46,197.425,197.447,62100000.0
2005-02-11 04:37:00,197.431,197.479,197.431,197.448,46700000.0
2005-02-11 04:38:00,197.448,197.465,197.417,197.461,61000001.0
2005-02-11 04:39:00,197.438,197.452,197.413,197.418,33100000.0
2005-02-11 04:40:00,197.412,197.465,197.412,197.462,73800000.0
2005-02-11 04:41:00,197.454,197.46,197.397,197.397,44900000.0
2005-02-11 04:42:00,197.448,197.454,197.417,197.425,54400000.0
2005-02-11 04:43:00,197.435,197.466,197.427,197.427,58500001.0
2005-02-11 04:44:00,197.431,197.454,197.418,197.418,26400000.0
2005-02-11 04:45:00,197.4,197.477,197.4,197.455,28800000.0
2005-02-11 04:46:00,197.455,197.473,197.451,197.465,72800000.0
2005-02-11 04:47:00,197.502,197.505,197.437,197.465,43400000.0
2005-02-11 04:48:00,197.443,197.444,197.404,197.443,57700000.0
2005-02-11 04:49:00,197.464,197.48,197.434,197.476,102000000.0
2005-02-11 04:50:00,197.512,197.513,197.472,197.478,84100001.0
2005-02-11 04:51:00,197.477,197.489,197.474,197.483,27899999.0
2005-02-11 04:52:00,197.482,197.522,197.482,197.522,61400000.0
2005-02-11 04:53:00,197.526,197.554,197.493,197.534,63900000.0
2005-02-11 04:54:00,197.542,197.559,197.513,197.559,60500000.0
2005-02-11 04:55:00,197.576,197.617,197.573,197.612,44199999.0
2005-02-11 04:56:00,197.611,197.649,197.602,197.635,64300000.0
2005-02-11 04:57:00,197.618,197.618,197.555,197.558,57400001.0
2005-02-11 04:58:00,197.54,197.54,197.493,197.54,72100000.0
2005-02-11 04:59:00,197.553,197.585,197.545,197.567,55900000.0
2005-02-11 05:00:00,197.606,197.63,197.587,197.63,46000000.0
2005-02-11 05:01:00,197.647,197.649,197.599,197.637,43300000.0
2005-02-11 05:02:00,197.635,197.728,197.635,197.728,111000000.0
2005-02-11 05:03:00,197.745,197.745,197.673,197.677,55800000.0
2005-02-11 05:04:00,197.664,197.664,197.617,197.617,24200000.0
2005-02-11 05:05:00,197.678,197.696,197.654,197.681,27000000.0
2005-02-11 05:06:00,197.685,197.698,197.619,197.619,63800000.0
2005-02-11 05:07:00,197.693,197.693,197.65,197.656,59500001.0
2005-02-11 05:08:00,197.695,197.727,197.695,197.701,40400000.0
2005-02-11 05:09:00,197.681,197.713,197.678,197.713,44900001.0
2005-02-11 05:10:00,197.683,197.702,197.664,197.664,72000000.0
2005-02-11 05:11:00,197.666,197.695,197.651,197.685,52700000.0
2005-02-11 05:12:00,197.648,197.667,197.626,197.629,40800000.0
2005-02-11 05:13:00,197.673,197.679,197.641,197.661,70400001.0
2005-02-11 05:14:00,197.667,197.68,197.652,197.658,35500000.0
2005-02-11 05:15:00,197.672,197.672,197.645,197.645,70000000.0
2005-02-11 05:16:00,197.657,197.666,197.621,197.621,34000000.0
2005-02-11 05:17:00,197.674,197.701,197.666,197.694,39200000.0
2005-02-11 05:18:00,197.681,197.685,197.667,197.667,44100000.0
2005-02-11 05:19:00,197.663,197.691,197.638,197.677,70500000.0
2005-02-11 05:20:00,197.63,197.673,197.63,197.673,20100000.0
2005-02-11 05:21:00,197.664,197.664,197.611,197.617,54999999.0
2005-02-11 05:22:00,197.626,197.637,197.616,197.616,66100000.0
2005-02-11 05:23:00,197.602,197.613,197.579,197.613,78100001.0
2005-02-11 05:24:00,197.602,197.603,197.539,197.573,47200000.0
2005-02-11 05:25:00,197.601,197.601,197.546,197.553,65899999.0
2005-02-11 05:26:00,197.594,197.609,197.577,197.589,26200000.0
2005-02-11 05:27:00,197.569,197.607,197.568,197.597,74599999.0
2005-02-11 05:28:00,197.58,197.583,197.517,197.517,52000000.0
2005-02-11 05:29:00,197.58,197.602,197.576,197.591,56800000.0
2005-02-11 05:30:00,197.608,197.614,197.538,197.539,43100000.0
2005-02-11 05:31:00,197.584,197.584,197.529,197.529,30100000.0
2005-02-11 05:32:00,197.548,197.596,197.548,197.584,87100000.0
2005-02-11 05:33:00,197.565,197.604,197.565,197.575,36300000.0
2005-02-11 05:34:00,197.592,197.592,197.557,197.557,37100000.0
2005-02-11 05:35:00,197.573,197.585,197.544,197.569,44200000.0
2005-02-11 05:36:00,197.62,197.62,197.591,197.591,36999999.0
2005-02-11 05:37:00,197.625,197.625,197.577,197.577,41800000.0
2005-02-11 05:38:00,197.584,197.627,197.584,197.627,42600000.0
2005-02-11 05:39:00,197.612,197.618,197.586,197.591,34300000.0
2005-02-11 05:40:00,197.568,197.61,197.568,197.61,48500001.0
2005-02-11 05:41:00,197.582,197.621,197.571,197.619,34700000.0
2005-02-11 05:42:00,197.623,197.625,197.601,197.613,78700001.0
2005-02-11 05:43:00,197.632,197.652,197.615,197.624,36500000.0
2005-02-11 05:44:00,197.61,197.63,197.604,197.63,51600000.0
2005-02-11 05:45:00,197.637,197.637,197.603,197.622,33900000.0
2005-02-11 05:46:00,197.601,197.639,197.601,197.612,61700000.0
2005-02-11 05:47:00,197.605,197.623,197.604,197.615,28400000.0
2005-02-11 05:48:00,197.591,197.615,197.589,197.597,61900000.0
2005-02-11 05:49:00,197.594,197.633,197.589,197.633,29600000.0
2005-02-11 05:50:00,197.603,197.613,197.576,197.61,104599999.0
2005-02-11 05:51:00,197.621,197.628,197.543,197.543,22300000.0
2005-02-11 05:52:00,197.625,197.625,197.581,197.6,87200001.0
2005-02-11 05:53:00,197.636,197.652,197.63,197.652,17800000.0
2005-02-11 05:54:00,197.649,197.687,197.649,197.663,20200000.0
2005-02-11 05:55:00,197.654,197.672,197.652,197.666,67099999.0
2005-02-11 05:56:00,197.684,197.684,197.653,197.673,66200001.0
2005-02-11 05:57:00,197.706,197.706,197.673,197.674,42299999.0
2005-02-11 05:58:00,197.671,197.684,197.657,197.684,64499999.0
2005-02-11 05:59:00,197.616,197.683,197.616,197.676,56800000.0
2005-02-11 06:00:00,197.682,197.693,197.649,197.662,71799999.0
2005-02-11 06:01:00,197.664,197.67,197.636,197.661,81699999.0
2005-02-11 06:02:00,197.679,197.698,197.668,197.668,48600000.0
2005-02-11 06:03:00,197.689,197.703,197.678,197.703,26800000.0
2005-02-11 06:04:00,197.66,197.707,197.646,197.657,50200000.0
2005-02-11 06:05:00,197.666,197.681,197.664,197.672,29400000.0
2005-02-11 06:06:00,197.64,197.677,197.607,197.607,56900000.0
2005-02-11 06:07:00,197.609,197.66,197.609,197.66,16800000.0
2005-02-11 06:08:00,197.672,197.672,197.654,197.662,39900000.0
2005-02-11 06:09:00,197.648,197.686,197.648,197.674,69000000.0
2005-02-11 06:10:00,197.688,197.688,197.642,197.642,42500000.0
2005-02-11 06:11:00,197.635,197.673,197.635,197.672,54000000.0
2005-02-11 06:12:00,197.638,197.697,197.638,197.685,36700000.0
2005-02-11 06:13:00,197.651,197.702,197.647,197.696,63999999.0
2005-02-11 06:14:00,197.717,197.723,197.673,197.705,56000001.0
2005-02-11 06:15:00,197.703,197.714,197.689,197.714,20500000.0
2005-02-11 06:16:00,197.683,197.716,197.664,197.664,75400000.0
2005-02-11 06:17:00,197.672,197.717,197.672,197.697,26700000.0
2005-02-11 06:18:00,197.689,197.727,197.689,197.727,16400000.0
2005-02-11 06:19:00,197.719,197.736,197.711,197.718,64400001.0
2005-02-11 06:20:00,197.727,197.727,197.69,197.701,63700000.0
2005-02-11 06:21:00,197.698,197.708,197.685,197.686,57900000.0
2005-02-11 06:22:00,197.688,197.736,197.688,197.72,56699999.0
2005-02-11 06:23:00,197.73,197.73,197.687,197.712,63300001.0
2005-02-11 06:24:00,197.684,197.725,197.68,197.725,55699999.0
2005-02-11 06:25:00,197.715,197.723,197.681,197.69,41900000.0
2005-02-11 06:26:00,197.712,197.728,197.697,197.722,59300000.0
2005-02-11 06:27:00,197.715,197.716,197.658,197.663,78500001.0
2005-02-11 06:28:00,197.65,197.705,197.65,197.701,33200000.0
2005-02-11 06:29:00,197.69,197.704,197.678,197.685,59600000.0
2005-02-11 06:30:00,197.669,197.707,197.668,197.707,58899999.0
2005-02-11 06:31:00,197.665,197.709,197.637,197.701,63400000.0
2005-02-11 06:32:00,197.694,197.694,197.658,197.658,17400000.0
2005-02-11 06:33:00,197.635,197.68,197.635,197.659,33600000.0
2005-02-11 06:34:00,197.695,197.703,197.655,197.675,41199999.0
2005-02-11 06:35:00,197.651,197.687,197.65,197.668,36600000.0
2005-02-11 06:36:00,197.673,197.691,197.66,197.688,27000000.0
2005-02-11 06:37:00,197.674,197.68,197.667,197.667,23500000.0
2005-02-11 06:38:00,197.69,197.697,197.668,197.696,31800000.0
2005-02-11 06:39:00,197.688,197.701,197.68,197.687,52500000.0
2005-02-11 06:40:00,197.657,197.7,197.657,197.7,74100000.0
2005-02-11 06:41:00,197.663,197.696,197.659,197.696,15800000.0
2005-02-11 06:42:00,197.702,197.712,197.651,197.651,62400001.0
2005-02-11 06:43:00,197.643,197.671,197.632,197.632,44299999.0
2005-02-11 06:44:00,197.631,197.677,197.631,197.675,27200000.0
2005-02-11 06:45:00,197.639,197.682,197.639,197.67,63300000.0
2005-02-11 06:46:00,197.663,197.69,197.661,197.68,60900000.0
2005-02-11 06:47:00,197.692,197.698,197.632,197.632,60600000.0
2005-02-11 06:48:00,197.673,197.673,197.61,197.661,65200000.0
2005-02-11 06:49:00,197.637,197.637,197.618,197.622,39800000.0
2005-02-11 06:50:00,197.66,197.66,197.645,197.652,35200000.0
2005-02-11 06:51:00,197.644,197.668,197.61,197.61,38900000.0
2005-02-11 06:52:00,197.602,197.657,197.602,197.657,66899999.0
2005-02-11 06:53:00,197.647,197.66,197.635,197.647,45299999.0
2005-02-11 06:54:00,197.629,197.65,197.602,197.602,48599999.0
2005-02-11 06:55:00,197.612,197.642,197.612,197.622,35700000.0
2005-02-11 06:56:00,197.631,197.643,197.631,197.638,22800000.0
2005-02-11 06:57:00,197.635,197.647,197.593,197.631,69600000.0
2005-02-11 06:58:00,197.617,197.66,197.613,197.66,36199999.0
2005-02-11 06:59:00,197.66,197.662,197.629,197.65,43300000.0
2005-02-11 07:00:00,197.632,197.672,197.632,197.641,62600000.0
2005-02-11 07:01:00,197.643,197.659,197.636,197.645,18200000.0
2005-02-11 07:02:00,197.639,197.661,197.627,197.651,49200000.0
2005-02-11 07:03:00,197.66,197.66,197.633,197.639,26100000.0
2005-02-11 07:04:00,197.614,197.614,197.588,197.588,41400000.0
2005-02-11 07:05:00,197.6,197.624,197.559,197.624,45100000.0
2005-02-11 07:06:00,197.584,197.614,197.584,197.597,70200000.0
2005-02-11 07:07:00,197.596,197.598,197.563,197.598,48300000.0
2005-02-11 07:08:00,197.598,197.598,197.559,197.585,21600000.0
2005-02-11 07:09:00,197.575,197.618,197.562,197.562,53600000.0
2005-02-11 07:10:00,197.615,197.615,197.562,197.569,28800000.0
2005-02-11 07:11:00,197.566,197.581,197.549,197.581,25900000.0
2005-02-11 07:12:00,197.583,197.583,197.534,197.582,71400001.0
2005-02-11 07:13:00,197.612,197.612,197.552,197.605,78600000.0
2005-02-11 07:14:00,197.545,197.592,197.538,197.589,53800000.0
2005-02-11 07:15:00,197.585,197.619,197.571,197.582,40800000.0
2005-02-11 07:16:00,197.573,197.626,197.57,197.606,39100000.0
2005-02-11 07:17:00,197.597,197.626,197.597,197.62,35900000.0
2005-02-11 07:18:00,197.626,197.626,197.571,197.591,72500001.0
2005-02-11 07:19:00,197.605,197.627,197.593,197.624,62200001.0
2005-02-11 07:20:00,197.632,197.632,197.6,197.6,22100000.0
2005-02-11 07:21:00,197.605,197.617,197.599,197.613,38900000.0
2005-02-11 07:22:00,197.629,197.63,197.602,197.617,28700000.0
2005-02-11 07:23:00,197.616,197.633,197.581,197.633,24000000.0
2005-02-11 07:24:00,197.613,197.633,197.613,197.627,36300000.0
2005-02-11 07:25:00,197.605,197.634,197.604,197.62,52200000.0
2005-02-11 07:26:00,197.647,197.647,197.586,197.615,10500000.0
2005-02-11 07:27:00,197.611,197.627,197.606,197.621,35300000.0
2005-02-11 07:28:00,197.646,197.646,197.604,197.607,81200000.0
2005-02-11 07:29:00,197.625,197.627,197.604,197.625,114200002.0
2005-02-11 07:30:00,197.622,197.635,197.601,197.61,30400000.0
2005-02-11 07:31:00,197.621,197.642,197.581,197.642,74500000.0
2005-02-11 07:32:00,197.627,197.639,197.617,197.639,50499999.0
2005-02-11 07:33:00,197.628,197.641,197.628,197.631,35800000.0
2005-02-11 07:34:00,197.639,197.681,197.633,197.673,25100000.0
2005-02-11 07:35:00,197.642,197.651,197.626,197.648,54899999.0
2005-02-11 07:36:00,197.666,197.666,197.588,197.588,39000000.0
2005-02-11 07:37:00,197.64,197.654,197.627,197.635,97000001.0
2005-02-11 07:38:00,197.634,197.639,197.598,197.612,47000001.0
2005-02-11 07:39:00,197.615,197.634,197.608,197.62,93600000.0
2005-02-11 07:40:00,197.65,197.65,197.584,197.617,70700000.0
2005-02-11 07:41:00,197.619,197.619,197.58,197.58,70300000.0
2005-02-11 07:42:00,197.612,197.612,197.576,197.588,47900000.0
2005-02-11 07:43:00,197.58,197.592,197.566,197.582,37800000.0
2005-02-11 07:44:00,197.579,197.601,197.572,197.588,41500000.0
2005-02-11 07:45:00,197.57,197.617,197.57,197.584,33400000.0
2005-02-11 07:46:00,197.591,197.602,197.579,197.59,60000000.0
2005-02-11 07:47:00,197.586,197.606,197.582,197.589,94500001.0
2005-02-11 07:48:00,197.605,197.605,197.578,197.586,61300000.0
2005-02-11 07:49:00,197.623,197.623,197.573,197.573,58099999.0
2005-02-11 07:50:00,197.61,197.61,197.573,197.594,65699999.0
2005-02-11 07:51:00,197.596,197.627,197.576,197.627,80900000.0
2005-02-11 07:52:00,197.595,197.623,197.595,197.595,96600001.0
2005-02-11 07:53:00,197.608,197.623,197.601,197.623,49199999.0
2005-02-11 07:54:00,197.622,197.648,197.579,197.579,44499999.0
2005-02-11 07:55:00,197.61,197.615,197.59,197.6,75000000.0
2005-02-11 07:56:00,197.615,197.63,197.575,197.615,55700000.0
2005-02-11 07:57:00,197.579,197.621,197.579,197.59,76699999.0
2005-02-11 07:58:00,197.622,197.629,197.581,197.599,91800001.0
2005-02-11 07:59:00,197.601,197.61,197.598,197.606,32800000.0
2005-02-11 08:00:00,197.629,197.629,197.592,197.595,25900000.0
2005-02-11 08:01:00,197.594,197.596,197.573,197.596,64799999.0
2005-02-11 08:02:00,197.604,197.606,197.585,197.606,26600000.0
2005-02-11 08:03:00,197.602,197.617,197.593,197.593,20300000.0
2005-02-11 08:04:00,197.609,197.615,197.574,197.61,34100000.0
2005-02-11 08:05:00,197.643,197.643,197.586,197.586,45800000.0
2005-02-11 08:06:00,197.616,197.616,197.579,197.594,28300000.0
2005-02-11 08:07:00,197.609,197.617,197.595,197.605,60199999.0
2005-02-11 08:08:00,197.616,197.629,197.587,197.606,60799999.0
2005-02-11 08:09:00,197.609,197.638,197.595,197.636,34300000.0
2005-02-11 08:10:00,197.591,197.607,197.582,197.605,18200000.0
2005-02-11 08:11:00,197.609,197.609,197.581,197.598,19700000.0
2005-02-11 08:12:00,197.608,197.609,197.57,197.57,68200000.0
2005-02-11 08:13:00,197.575,197.594,197.536,197.585,53300000.0
2005-02-11 08:14:00,197.588,197.588,197.531,197.531,23500000.0
2005-02-11 08:15:00,197.565,197.59,197.549,197.566,45500000.0
2005-02-11 08:16:00,197.55,197.55,197.523,197.528,36700000.0
2005-02-11 08:17:00,197.561,197.567,197.543,197.567,63100000.0
2005-02-11 08:18:00,197.561,197.583,197.548,197.583,36699999.0
2005-02-11 08:19:00,197.599,197.599,197.568,197.568,38600000.0
2005-02-11 08:20:00,197.567,197.588,197.566,197.587,43600001.0
2005-02-11 08:21:00,197.572,197.585,197.55,197.57,49500000.0
2005-02-11 08:22:00,197.549,197.588,197.541,197.561,57500000.0
2005-02-11 08:23:00,197.564,197.566,197.545,197.56,60900000.0
2005-02-11 08:24:00,197.574,197.581,197.542,197.581,38200000.0
2005-02-11 08:25:00,197.582,197.587,197.538,197.556,19300000.0
2005-02-11 08:26:00,197.563,197.582,197.557,197.572,65300000.0
2005-02-11 08:27:00,197.586,197.586,197.562,197.562,29300000.0
2005-02-11 08:28:00,197.535,197.548,197.513,197.526,63000000.0
2005-02-11 08:29:00,197.527,197.541,197.514,197.535,50100000.0
2005-02-11 08:30:00,197.512,197.531,197.507,197.514,45200001.0
2005-02-11 08:31:00,197.516,197.557,197.516,197.518,56500000.0
2005-02-11 08:32:00,197.545,197.561,197.521,197.534,37000000.0
2005-02-11 08:33:00,197.518,197.543,197.505,197.524,52800000.0
2005-02-11 08:34:00,197.538,197.546,197.493,197.546,63200000.0
2005-02-11 08:35:00,197.515,197.547,197.5,197.546,54500001.0
2005-02-11 08:36:00,197.538,197.553,197.52,197.553,41600000.0
2005-02-11 08:37:00,197.499,197.548,197.479,197.548,43000000.0
2005-02-11 08:38:00,197.519,197.535,197.501,197.516,69800001.0
2005-02-11 08:39:00,197.534,197.534,197.499,197.522,44300001.0
2005-02-11 08:40:00,197.526,197.545,197.506,197.543,37100000.0
2005-02-11 08:41:00,197.552,197.559,197.491,197.491,24700000.0
2005-02-11 08:42:00,197.547,197.556,197.522,197.545,83900001.0
2005-02-11 08:43:00,197.56,197.569,197.543,197.543,32300000.0
2005-02-11 08:44:00,197.531,197.583,197.531,197.551,67899999.0
2005-02-11 08:45:00,197.558,197.558,197.515,197.534,51800000.0
2005-02-11 08:46:00,197.564,197.578,197.546,197.573,69700001.0
2005-02-11 08:47:00,197.559,197.584,197.53,197.53,42599999.0
2005-02-11 08:48:00,197.524,197.588,197.524,197.588,65500000.0
2005-02-11 08:49:00,197.584,197.609,197.568,197.588,40700000.0
2005-02-11 08:50:00,197.578,197.622,197.578,197.61,46800000.0
2005-02-11 08:51:00,197.597,197.602,197.577,197.588,73200000.0
2005-02-11 08:52:00,197.604,197.618,197.586,197.618,60800000.0
2005-02-11 08:53:00,197.601,197.621,197.59,197.601,34200000.0
2005-02-11 08:54:00,197.603,197.638,197.603,197.633,38900000.0
2005-02-11 08:55:00,197.618,197.627,197.598,197.609,73800001.0
2005-02-11 08:56:00,197.612,197.625,197.609,197.625,83100000.0
2005-02-11 08:57:00,197.611,197.628,197.597,197.612,82600001.0
2005-02-11 08:58:00,197.601,197.621,197.598,197.611,57400000.0
2005-02-11 08:59:00,197.587,197.62,197.567,197.62,69800001.0
2005-02-11 09:00:00,197.578,197.613,197.576,197.61,35100000.0
2005-02-11 09:01:00,197.604,197.615,197.554,197.56,33600000.0
2005-02-11 09:02:00,197.62,197.681,197.62,197.643,47700000.0
2005-02-11 09:03:00,197.674,197.737,197.666,197.718,38999999.0
2005-02-11 09:04:00,197.693,197.711,197.661,197.677,41400000.0
2005-02-11 09:05:00,197.672,197.679,197.612,197.623,50499999.0
2005-02-11 09:06:00,197.616,197.639,197.601,197.617,53600000.0
2005-02-11 09:07:00,197.62,197.642,197.583,197.619,75800001.0
2005-02-11 09:08:00,197.609,197.619,197.595,197.595,44300000.0
2005-02-11 09:09:00,197.601,197.648,197.601,197.638,47500000.0
2005-02-11 09:10:00,197.656,197.667,197.638,197.654,25300000.0
2005-02-11 09:11:00,197.639,197.644,197.602,197.624,70699999.0
2005-02-11 09:12:00,197.631,197.635,197.587,197.633,32300000.0
2005-02-11 09:13:00,197.639,197.647,197.628,197.637,43200000.0
2005-02-11 09:14:00,197.657,197.659,197.622,197.626,46000000.0
2005-02-11 09:15:00,197.624,197.635,197.602,197.61,77699999.0
2005-02-11 09:16:00,197.615,197.628,197.605,197.624,45400000.0
2005-02-11 09:17:00,197.606,197.606,197.514,197.546,82200001.0
2005-02-11 09:18:00,197.535,197.573,197.522,197.549,98799999.0
2005-02-11 09:19:00,197.523,197.523,197.481,197.483,33900000.0
2005-02-11 09:20:00,197.499,197.508,197.454,197.464,16700000.0
2005-02-11 09:21:00,197.505,197.509,197.457,197.499,65300000.0
2005-02-11 09:22:00,197.434,197.478,197.428,197.475,41600000.0
2005-02-11 09:23:00,197.428,197.47,197.411,197.47,22000000.0
2005-02-11 09:24:00,197.452,197.454,197.416,197.45,62900001.0
2005-02-11 09:25:00,197.448,197.475,197.434,197.47,46300001.0
2005-02-11 09:26:00,197.467,197.474,197.444,197.459,87299998.0
2005-02-11 09:27:00,197.451,197.468,197.437,197.454,42100000.0
2005-02-11 09:28:00,197.462,197.465,197.439,197.465,55100000.0
2005-02-11 09:29:00,197.455,197.493,197.455,197.487,47500000.0
2005-02-11 09:30:00,197.481,197.526,197.478,197.526,28800000.0
2005-02-11 09:31:00,197.517,197.541,197.492,197.495,51399999.0
2005-02-11 09:32:00,197.518,197.555,197.513,197.533,62300000.0
2005-02-11 09:33:00,197.528,197.556,197.514,197.546,37100000.0
2005-02-11 09:34:00,197.533,197.554,197.525,197.554,56900000.0
2005-02-11 09:35:00,197.544,197.578,197.543,197.569,79300001.0
2005-02-11 09:36:00,197.562,197.574,197.539,197.555,38200000.0
2005-02-11 09:37:00,197.515,197.554,197.499,197.554,63399999.0
2005-02-11 09:38:00,197.508,197.541,197.508,197.523,41400000.0
2005-02-11 09:39:00,197.511,197.518,197.486,197.509,87300001.0
2005-02-11 09:40:00,197.501,197.515,197.478,197.49,42100000.0
2005-02-11 09:41:00,197.481,197.488,197.398,197.433,58200000.0
2005-02-11 09:42:00,197.402,197.422,197.372,197.372,56300000.0
2005-02-11 09:43:00,197.373,197.396,197.344,197.376,34500000.0
2005-02-11 09:44:00,197.364,197.38,197.348,197.355,60300000.0
2005-02-11 09:45:00,197.394,197.401,197.3,197.328,53099999.0
2005-02-11 09:46:00,197.356,197.378,197.35,197.378,51200000.0
2005-02-11 09:47:00,197.393,197.422,197.377,197.389,45500000.0
2005-02-11 09:48:00,197.406,197.415,197.366,197.366,19900000.0
2005-02-11 09:49:00,197.382,197.408,197.363,197.395,60000001.0
2005-02-11 09:50:00,197.4,197.4,197.346,197.365,52600000.0
2005-02-11 09:51:00,197.376,197.403,197.356,197.385,27700000.0
2005-02-11 09:52:00,197.387,197.4,197.356,197.356,54500000.0
2005-02-11 09:53:00,197.368,197.398,197.344,197.367,37700000.0
2005-02-11 09:54:00,197.339,197.363,197.31,197.31,56900000.0
2005-02-11 09:55:00,197.344,197.348,197.301,197.312,36199999.0
2005-02-11 09:56:00,197.289,197.329,197.28,197.31,37100000.0
2005-02-11 09:57:00,197.315,197.336,197.292,197.336,87100001.0
2005-02-11 09:58:00,197.325,197.366,197.325,197.339,41300000.0
2005-02-11 09:59:00,197.342,197.36,197.333,197.334,82999999.0
2005-02-11 10:00:00,197.316,197.331,197.299,197.315,35300000.0
2005-02-11 10:01:00,197.329,197.349,197.305,197.334,50500000.0
2005-02-11 10:02:00,197.358,197.378,197.342,197.375,45900000.0
2005-02-11 10:03:00,197.349,197.391,197.349,197.389,14900000.0
2005-02-11 10:04:00,197.343,197.39,197.343,197.38,36800000.0
2005-02-11 10:05:00,197.412,197.417,197.383,197.415,48800000.0
2005-02-11 10:06:00,197.408,197.44,197.396,197.425,35400000.0
2005-02-11 10:07:00,197.396,197.457,197.396,197.453,39000001.0
2005-02-11 10:08:00,197.416,197.486,197.416,197.486,36000000.0
2005-02-11 10:09:00,197.499,197.502,197.432,197.484,22600000.0
2005-02-11 10:10:00,197.501,197.519,197.473,197.519,41600000.0
2005-02-11 10:11:00,197.487,197.516,197.487,197.516,42700000.0
2005-02-11 10:12:00,197.49,197.541,197.482,197.541,43700000.0
2005-02-11 10:13:00,197.502,197.507,197.445,197.474,63800001.0
2005-02-11 10:14:00,197.481,197.481,197.463,197.48,69200000.0
2005-02-11 10:15:00,197.484,197.498,197.454,197.469,38900000.0
2005-02-11 10:16:00,197.504,197.514,197.46,197.472,41700000.0
2005-02-11 10:17:00,197.455,197.529,197.455,197.505,62500000.0
2005-02-11 10:18:00,197.502,197.508,197.47,197.498,70400000.0
2005-02-11 10:19:00,197.481,197.491,197.468,197.486,33600000.0
2005-02-11 10:20:00,197.484,197.5,197.456,197.5,86900001.0
2005-02-11 10:21:00,197.517,197.535,197.452,197.454,30300000.0
2005-02-11 10:22:00,197.458,197.474,197.424,197.46,37399999.0
2005-02-11 10:23:00,197.455,197.455,197.405,197.453,53400000.0
2005-02-11 10:24:00,197.449,197.457,197.417,197.438,32600000.0
2005-02-11 10:25:00,197.453,197.453,197.411,197.422,45100000.0
2005-02-11 10:26:00,197.446,197.478,197.421,197.44,47200000.0
2005-02-11 10:27:00,197.434,197.472,197.421,197.452,64300000.0
2005-02-11 10:28:00,197.421,197.444,197.407,197.428,62700000.0
2005-02-11 10:29:00,197.461,197.461,197.411,197.442,36100000.0
2005-02-11 10:30:00,197.456,197.462,197.413,197.436,63100000.0
2005-02-11 10:31:00,197.44,197.449,197.41,197.427,70599999.0
2005-02-11 10:32:00,197.411,197.454,197.411,197.432,63199999.0
2005-02-11 10:33:00,197.411,197.436,197.396,197.396,73800000.0
2005-02-11 10:34:00,197.424,197.442,197.392,197.415,36900000.0
2005-02-11 10:35:00,197.401,197.431,197.385,197.389,37000000.0
2005-02-11 10:36:00,197.393,197.406,197.358,197.401,46399999.0
2005-02-11 10:37:00,197.411,197.439,197.4,197.432,26100000.0
2005-02-11 10:38:00,197.427,197.433,197.411,197.418,102900001.0
2005-02-11 10:39:00,197.418,197.454,197.405,197.454,56200000.0
2005-02-11 10:40:00,197.436,197.464,197.436,197.461,21200000.0
2005-02-11 10:41:00,197.454,197.48,197.427,197.48,56200000.0
2005-02-11 10:42:00,197.479,197.488,197.441,197.46,44800000.0
2005-02-11 10:43:00,197.477,197.485,197.422,197.485,80400000.0
2005-02-11 10:44:00,197.487,197.505,197.472,197.489,56200000.0
2005-02-11 10:45:00,197.493,197.507,197.456,197.507,50300001.0
2005-02-11 10:46:00,197.46,197.507,197.454,197.501,55500001.0
2005-02-11 10:47:00,197.465,197.508,197.445,197.486,61100000.0
2005-02-11 10:48:00,197.483,197.533,197.479,197.493,41200000.0
2005-02-11 10:49:00,197.526,197.532,197.489,197.525,63500000.0
2005-02-11 10:50:00,197.521,197.524,197.493,197.511,44600000.0
2005-02-11 10:51:00,197.481,197.495,197.463,197.478,69500000.0
2005-02-11 10:52:00,197.469,197.469,197.426,197.434,36600000.0
2005-02-11 10:53:00,197.403,197.455,197.403,197.453,35700000.0
2005-02-11 10:54:00,197.448,197.449,197.414,197.445,61700000.0
2005-02-11 10:55:00,197.43,197.43,197.407,197.418,29300000.0
2005-02-11 10:56:00,197.406,197.408,197.339,197.357,21600000.0
2005-02-11 10:57:00,197.362,197.368,197.317,197.347,48299999.0
2005-02-11 10:58:00,197.357,197.357,197.3,197.32,28200000.0
2005-02-11 10:59:00,197.294,197.33,197.279,197.33,68700002.0
2005-02-11 11:00:00,197.329,197.341,197.305,197.323,64200001.0
2005-02-11 11:01:00,197.334,197.353,197.313,197.326,84500000.0
2005-02-11 11:02:00,197.313,197.355,197.306,197.355,45100001.0
2005-02-11 11:03:00,197.343,197.392,197.343,197.367,62200000.0
2005-02-11 11:04:00,197.385,197.385,197.339,197.355,30900000.0
2005-02-11 11:05:00,197.345,197.384,197.339,197.36,71100001.0
2005-02-11 11:06:00,197.367,197.384,197.321,197.384,40300000.0
2005-02-11 11:07:00,197.354,197.403,197.345,197.397,38000000.0
2005-02-11 11:08:00,197.399,197.399,197.378,197.397,72300000.0
2005-02-11 11:09:00,197.387,197.423,197.371,197.423,52700000.0
2005-02-11 11:10:00,197.385,197.414,197.365,197.403,34900000.0
2005-02-11 11:11:00,197.393,197.435,197.393,197.42,72400001.0
2005-02-11 11:12:00,197.434,197.439,197.37,197.437,61700000.0
2005-02-11 11:13:00,197.458,197.458,197.377,197.395,46600000.0
2005-02-11 11:14:00,197.418,197.452,197.405,197.431,52100000.0
2005-02-11 11:15:00,197.42,197.434,197.391,197.402,49500000.0
2005-02-11 11:16:00,197.375,197.386,197.344,197.344,79699998.0
2005-02-11 11:17:00,197.29,197.352,197.279,197.322,74200000.0
2005-02-11 11:18:00,197.312,197.344,197.306,197.344,61700000.0
2005-02-11 11:19:00,197.298,197.328,197.284,197.311,72600001.0
2005-02-11 11:20:00,197.296,197.342,197.288,197.307,51300001.0
2005-02-11 11:21:00,197.327,197.342,197.287,197.337,45500000.0
2005-02-11 11:22:00,197.296,197.371,197.294,197.368,73700000.0
2005-02-11 11:23:00,197.322,197.366,197.322,197.355,31200000.0
2005-02-11 11:24:00,197.355,197.422,197.355,197.422,24000000.0
2005-02-11 11:25:00,197.371,197.462,197.371,197.449,48300000.0
2005-02-11 11:26:00,197.435,197.435,197.349,197.402,103300001.0
2005-02-11 11:27:00,197.372,197.403,197.367,197.392,35200000.0
2005-02-11 11:28:00,197.394,197.428,197.374,197.407,80499999.0
2005-02-11 11:29:00,197.39,197.416,197.361,197.385,36000000.0
2005-02-11 11:30:00,197.355,197.376,197.322,197.353,56100000.0
2005-02-11 11:31:00,197.367,197.367,197.334,197.36,49900000.0
2005-02-11 11:32:00,197.34,197.416,197.332,197.411,35300000.0
2005-02-11 11:33:00,197.392,197.422,197.378,197.393,51000000.0
2005-02-11 11:34:00,197.383,197.408,197.372,197.398,46900000.0
2005-02-11 11:35:00,197.345,197.38,197.334,197.371,50999999.0
2005-02-11 11:36:00,197.354,197.357,197.319,197.335,60099999.0
2005-02-11 11:37:00,197.345,197.38,197.331,197.361,34300000.0
2005-02-11 11:38:00,197.375,197.376,197.347,197.355,46200000.0
2005-02-11 11:39:00,197.343,197.396,197.336,197.396,55300000.0
2005-02-11 11:40:00,197.365,197.395,197.342,197.371,47200000.0
2005-02-11 11:41:00,197.374,197.388,197.339,197.353,69999999.0
2005-02-11 11:42:00,197.354,197.387,197.347,197.381,81300000.0
2005-02-11 11:43:00,197.381,197.385,197.326,197.338,56100000.0
2005-02-11 11:44:00,197.362,197.38,197.345,197.373,37800000.0
2005-02-11 11:45:00,197.365,197.379,197.342,197.354,54900000.0
2005-02-11 11:46:00,197.357,197.367,197.333,197.347,27200000.0
2005-02-11 11:47:00,197.318,197.34,197.299,197.328,44700000.0
2005-02-11 11:48:00,197.317,197.364,197.31,197.364,49800000.0
2005-02-11 11:49:00,197.344,197.368,197.34,197.364,25600000.0
2005-02-11 11:50:00,197.349,197.352,197.326,197.338,31800000.0
2005-02-11 11:51:00,197.337,197.354,197.31,197.354,63400001.0
2005-02-11 11:52:00,197.358,197.367,197.331,197.345,37400000.0
2005-02-11 11:53:00,197.355,197.374,197.328,197.328,61799999.0
2005-02-11 11:54:00,197.366,197.373,197.315,197.34,61800000.0
2005-02-11 11:55:00,197.38,197.38,197.315,197.333,23400000.0
2005-02-11 11:56:00,197.392,197.404,197.342,197.397,36000000.0
2005-02-11 11:57:00,197.386,197.415,197.382,197.399,27400000.0
2005-02-11 11:58:00,197.402,197.408,197.368,197.378,53400000.0
2005-02-11 11:59:00,197.416,197.416,197.37,197.412,44700000.0
2005-02-11 12:00:00,197.427,197.427,197.347,197.36,35300000.0
2005-02-11 12:01:00,197.366,197.405,197.332,197.405,46100000.0
2005-02-11 12:02:00,197.428,197.492,197.415,197.485,70400000.0
2005-02-11 12:03:00,197.469,197.469,197.403,197.419,26800000.0
2005-02-11 12:04:00,197.387,197.403,197.309,197.332,39100000.0
2005-02-11 12:05:00,197.333,197.344,197.303,197.333,27600000.0
2005-02-11 12:06:00,197.333,197.412,197.332,197.395,29500000.0
2005-02-11 12:07:00,197.43,197.45,197.387,197.446,62600000.0
2005-02-11 12:08:00,197.408,197.45,197.386,197.413,103400001.0
2005-02-11 12:09:00,197.427,197.43,197.403,197.404,51700000.0
2005-02-11 12:10:00,197.429,197.431,197.389,197.415,44700000.0
2005-02-11 12:11:00,197.379,197.432,197.365,197.421,39300000.0
2005-02-11 12:12:00,197.417,197.431,197.374,197.414,73300001.0
2005-02-11 12:13:00,197.416,197.427,197.377,197.383,80400000.0
2005-02-11 12:14:00,197.385,197.389,197.337,197.339,54600000.0
2005-02-11 12:15:00,197.355,197.36,197.265,197.278,63000000.0
2005-02-11 12:16:00,197.298,197.318,197.281,197.308,91000001.0
2005-02-11 12:17:00,197.31,197.33,197.292,197.314,37800000.0
2005-02-11 12:18:00,197.295,197.3,197.28,197.297,41000000.0
2005-02-11 12:19:00,197.303,197.31,197.259,197.259,54599999.0
2005-02-11 12:20:00,197.287,197.298,197.255,197.27,43700000.0
2005-02-11 12:21:00,197.255,197.308,197.255,197.297,36300000.0
2005-02-11 12:22:00,197.29,197.315,197.272,197.315,37300000.0
2005-02-11 12:23:00,197.31,197.323,197.279,197.301,52100000.0
2005-02-11 12:24:00,197.302,197.324,197.266,197.268,52200000.0
2005-02-11 12:25:00,197.245,197.352,197.245,197.352,55700000.0
2005-02-11 12:26:00,197.32,197.367,197.3,197.367,30000000.0
2005-02-11 12:27:00,197.349,197.359,197.331,197.351,53300001.0
2005-02-11 12:28:00,197.353,197.363,197.317,197.353,47800001.0
2005-02-11 12:29:00,197.364,197.365,197.318,197.365,63500000.0
2005-02-11 12:30:00,197.375,197.389,197.358,197.389,57500000.0
2005-02-11 12:31:00,197.378,197.393,197.37,197.376,78800000.0
2005-02-11 12:32:00,197.364,197.376,197.333,197.352,34700000.0
2005-02-11 12:33:00,197.352,197.367,197.33,197.367,79999999.0
2005-02-11 12:34:00,197.371,197.391,197.35,197.391,33300000.0
2005-02-11 12:35:00,197.4,197.4,197.345,197.396,33000000.0
2005-02-11 12:36:00,197.394,197.43,197.377,197.43,36200000.0
2005-02-11 12:37:00,197.434,197.434,197.366,197.389,99100001.0
2005-02-11 12:38:00,197.386,197.409,197.376,197.398,80100000.0
2005-02-11 12:39:00,197.376,197.395,197.374,197.393,59500000.0
2005-02-11 12:40:00,197.37,197.404,197.356,197.394,41600000.0
2005-02-11 12:41:00,197.396,197.404,197.37,197.391,52400000.0
2005-02-11 12:42:00,197.395,197.417,197.372,197.382,83700001.0
2005-02-11 12:43:00,197.385,197.409,197.367,197.402,26600000.0
2005-02-11 12:44:00,197.364,197.371,197.337,197.337,49800000.0
2005-02-11 12:45:00,197.324,197.357,197.306,197.348,50399999.0
2005-02-11 12:46:00,197.35,197.35,197.305,197.309,23000000.0
2005-02-11 12:47:00,197.303,197.319,197.284,197.308,57900000.0
2005-02-11 12:48:00,197.283,197.31,197.267,197.303,56300000.0
2005-02-11 12:49:00,197.302,197.307,197.251,197.251,73100000.0
2005-02-11 12:50:00,197.232,197.254,197.215,197.245,36200000.0
2005-02-11 12:51:00,197.232,197.238,197.196,197.234,34600000.0
2005-02-11 12:52:00,197.221,197.24,197.207,197.229,46300000.0
2005-02-11 12:53:00,197.21,197.245,197.21,197.225,57499999.0
2005-02-11 12:54:00,197.239,197.248,197.166,197.166,47100000.0
2005-02-11 12:55:00,197.195,197.224,197.195,197.224,38700000.0
2005-02-11 12:56:00,197.217,197.237,197.199,197.227,49100000.0
2005-02-11 12:57:00,197.223,197.236,197.206,197.225,81300000.0
2005-02-11 12:58:00,197.232,197.232,197.197,197.211,79499999.0
2005-02-11 12:59:00,197.211,197.211,197.175,197.184,37700000.0
2005-02-11 13:00:00,197.168,197.207,197.155,197.207,46700000.0
2005-02-11 13:01:00,197.205,197.242,197.186,197.229,21600000.0
2005-02-11 13:02:00,197.214,197.222,197.178,197.193,60800000.0
2005-02-11 13:03:00,197.169,197.23,197.156,197.23,51800000.0
2005-02-11 13:04:00,197.245,197.245,197.186,197.186,67000000.0
2005-02-11 13:05:00,197.206,197.206,197.167,197.198,72900000.0
2005-02-11 13:06:00,197.19,197.255,197.19,197.227,91600000.0
2005-02-11 13:07:00,197.219,197.246,197.212,197.245,47400000.0
2005-02-11 13:08:00,197.216,197.243,197.213,197.225,79499999.0
2005-02-11 13:09:00,197.193,197.214,197.175,197.201,51400000.0
2005-02-11 13:10:00,197.166,197.213,197.156,197.176,48200000.0
2005-02-11 13:11:00,197.179,197.187,197.142,197.161,33800000.0
2005-02-11 13:12:00,197.207,197.215,197.176,197.195,40700000.0
2005-02-11 13:13:00,197.178,197.203,197.166,197.188,39200000.0
2005-02-11 13:14:00,197.197,197.216,197.172,197.207,83599998.0
2005-02-11 13:15:00,197.212,197.212,197.171,197.187,22400000.0
2005-02-11 13:16:00,197.203,197.216,197.171,197.214,70700001.0
2005-02-11 13:17:00,197.226,197.233,197.202,197.204,75000000.0
2005-02-11 13:18:00,197.226,197.226,197.188,197.199,64200000.0
2005-02-11 13:19:00,197.19,197.213,197.165,197.189,49400000.0
2005-02-11 13:20:00,197.214,197.219,197.19,197.21,71599999.0
2005-02-11 13:21:00,197.224,197.243,197.22,197.237,33000000.0
2005-02-11 13:22:00,197.236,197.236,197.188,197.211,64900000.0
2005-02-11 13:23:00,197.195,197.195,197.143,197.143,59000000.0
2005-02-11 13:24:00,197.12,197.157,197.109,197.152,40400000.0
2005-02-11 13:25:00,197.152,197.175,197.124,197.15,56100000.0
2005-02-11 13:26:00,197.155,197.201,197.147,197.19,19300000.0
2005-02-11 13:27:00,197.162,197.188,197.15,197.181,42200000.0
2005-02-11 13:28:00,197.176,197.212,197.162,197.175,64100000.0
2005-02-11 13:29:00,197.168,197.193,197.156,197.181,78800000.0
2005-02-11 13:30:00,197.174,197.202,197.173,197.189,39800000.0
2005-02-11 13:31:00,197.19,197.206,197.172,197.178,65699999.0
2005-02-11 13:32:00,197.207,197.216,197.186,197.214,87199999.0
2005-02-11 13:33:00,197.231,197.243,197.204,197.213,63399998.0
2005-02-11 13:34:00,197.224,197.224,197.204,197.215,45500000.0
2005-02-11 13:35:00,197.235,197.249,197.22,197.22,30500000.0
2005-02-11 13:36:00,197.239,197.247,197.212,197.242,74300000.0
2005-02-11 13:37:00,197.207,197.238,197.207,197.238,5700000.0
2005-02-11 13:38:00,197.241,197.256,197.222,197.238,33600000.0
2005-02-11 13:39:00,197.236,197.245,197.204,197.245,85100000.0
2005-02-11 13:40:00,197.252,197.263,197.229,197.242,64100000.0
2005-02-11 13:41:00,197.257,197.267,197.227,197.252,48500000.0
2005-02-11 13:42:00,197.252,197.273,197.242,197.273,24200000.0
2005-02-11 13:43:00,197.251,197.272,197.229,197.272,24700000.0
2005-02-11 13:44:00,197.254,197.269,197.243,197.268,97900001.0
2005-02-11 13:45:00,197.268,197.303,197.24,197.24,50000000.0
2005-02-11 13:46:00,197.24,197.283,197.24,197.282,41400000.0
2005-02-11 13:47:00,197.276,197.287,197.256,197.287,27400000.0
2005-02-11 13:48:00,197.276,197.292,197.24,197.285,59300000.0
2005-02-11 13:49:00,197.315,197.315,197.27,197.301,31800000.0
2005-02-11 13:50:00,197.304,197.323,197.289,197.323,86199999.0
2005-02-11 13:51:00,197.327,197.34,197.297,197.34,44300000.0
2005-02-11 13:52:00,197.36,197.36,197.328,197.345,59100000.0
2005-02-11 13:53:00,197.329,197.354,197.304,197.319,58500001.0
2005-02-11 13:54:00,197.317,197.317,197.294,197.31,69800000.0
2005-02-11 13:55:00,197.312,197.324,197.276,197.319,39400000.0
2005-02-11 13:56:00,197.333,197.36,197.312,197.352,54000001.0
2005-02-11 13:57:00,197.366,197.388,197.345,197.388,56200001.0
2005-02-11 13:58:00,197.374,197.389,197.348,197.389,37800000.0
2005-02-11 13:59:00,197.346,197.356,197.328,197.343,61200000.0
2005-02-11 14:00:00,197.325,197.355,197.294,197.312,44099999.0
2005-02-11 14:01:00,197.305,197.305,197.262,197.276,25200000.0
2005-02-11 14:02:00,197.28,197.305,197.235,197.235,57500000.0
2005-02-11 14:03:00,197.272,197.291,197.237,197.253,42099999.0
2005-02-11 14:04:00,197.242,197.257,197.195,197.207,72100000.0
2005-02-11 14:05:00,197.257,197.276,197.242,197.276,83500000.0
2005-02-11 14:06:00,197.248,197.262,197.227,197.253,52300000.0
2005-02-11 14:07:00,197.249,197.267,197.231,197.234,40100000.0
2005-02-11 14:08:00,197.238,197.243,197.2,197.225,46900000.0
2005-02-11 14:09:00,197.203,197.223,197.175,197.175,79300000.0
2005-02-11 14:10:00,197.206,197.218,197.176,197.186,41400000.0
2005-02-11 14:11:00,197.224,197.235,197.154,197.157,67900000.0
2005-02-11 14:12:00,197.119,197.151,197.106,197.141,30100000.0
2005-02-11 14:13:00,197.1,197.167,197.1,197.138,54200000.0
2005-02-11 14:14:00,197.118,197.121,197.082,197.085,31500000.0
2005-02-11 14:15:00,197.092,197.092,197.035,197.06,96699999.0
2005-02-11 14:16:00,197.084,197.092,197.06,197.089,25200000.0
2005-02-11 14:17:00,197.088,197.136,197.088,197.136,23600000.0
2005-02-11 14:18:00,197.138,197.144,197.127,197.138,57000000.0
2005-02-11 14:19:00,197.151,197.164,197.12,197.138,76799999.0
2005-02-11 14:20:00,197.147,197.155,197.089,197.102,42300000.0
2005-02-11 14:21:00,197.076,197.116,197.065,197.076,42300000.0
2005-02-11 14:22:00,197.085,197.132,197.076,197.124,83200000.0
2005-02-11 14:23:00,197.137,197.138,197.116,197.127,28300000.0
2005-02-11 14:24:00,197.122,197.131,197.105,197.109,21900000.0
2005-02-11 14:25:00,197.124,197.168,197.121,197.159,67400000.0
2005-02-11 14:26:00,197.162,197.176,197.146,197.159,82800000.0
2005-02-11 14:27:00,197.15,197.217,197.146,197.217,44400000.0
2005-02-11 14:28:00,197.181,197.22,197.181,197.189,62500000.0
2005-02-11 14:29:00,197.173,197.215,197.166,197.189,43900000.0
2005-02-11 14:30:00,197.178,197.19,197.166,197.169,50800000.0
2005-02-11 14:31:00,197.145,197.198,197.111,197.144,54800000.0
2005-02-11 14:32:00,197.112,197.12,197.076,197.093,114400000.0
2005-02-11 14:33:00,197.1,197.14,197.072,197.14,57200000.0
2005-02-11 14:34:00,197.137,197.137,197.105,197.122,51300000.0
2005-02-11 14:35:00,197.142,197.142,197.111,197.118,36800000.0
2005-02-11 14:36:00,197.125,197.148,197.104,197.148,23900000.0
2005-02-11 14:37:00,197.15,197.152,197.097,197.097,70999999.0
2005-02-11 14:38:00,197.108,197.145,197.105,197.138,49500000.0
2005-02-11 14:39:00,197.118,197.254,197.118,197.244,44900000.0
2005-02-11 14:40:00,197.248,197.281,197.236,197.256,46800000.0
2005-02-11 14:41:00,197.288,197.288,197.249,197.259,22600000.0
2005-02-11 14:42:00,197.272,197.287,197.238,197.241,35500000.0
2005-02-11 14:43:00,197.241,197.313,197.235,197.313,37799999.0
2005-02-11 14:44:00,197.327,197.352,197.268,197.268,53800000.0
2005-02-11 14:45:00,197.268,197.297,197.254,197.273,89200001.0
2005-02-11 14:46:00,197.252,197.267,197.222,197.248,77700001.0
2005-02-11 14:47:00,197.244,197.244,197.207,197.213,42000000.0
2005-02-11 14:48:00,197.225,197.246,197.197,197.244,45600000.0
2005-02-11 14:49:00,197.245,197.25,197.212,197.25,63400000.0
2005-02-11 14:50:00,197.252,197.259,197.215,197.215,48400000.0
2005-02-11 14:51:00,197.268,197.278,197.229,197.261,62400000.0
2005-02-11 14:52:00,197.254,197.254,197.205,197.217,43300000.0
2005-02-11 14:53:00,197.235,197.253,197.207,197.232,34300000.0
2005-02-11 14:54:00,197.285,197.285,197.209,197.235,64700001.0
2005-02-11 14:55:00,197.232,197.246,197.204,197.225,58900000.0
2005-02-11 14:56:00,197.218,197.262,197.202,197.236,62900001.0
2005-02-11 14:57:00,197.218,197.27,197.218,197.262,60000000.0
2005-02-11 14:58:00,197.278,197.278,197.216,197.265,76000000.0
2005-02-11 14:59:00,197.282,197.285,197.263,197.279,60000000.0
2005-02-11 15:00:00,197.296,197.305,197.255,197.258,55200000.0
2005-02-11 15:01:00,197.241,197.275,197.226,197.23,34100000.0
2005-02-11 15:02:00,197.229,197.239,197.207,197.219,44600000.0
2005-02-11 15:03:00,197.183,197.212,197.183,197.19,95499997.0
2005-02-11 15:04:00,197.205,197.213,197.162,197.177,40400001.0
2005-02-11 15:05:00,197.17,197.206,197.154,197.163,30300000.0
2005-02-11 15:06:00,197.138,197.182,197.125,197.173,38500000.0
2005-02-11 15:07:00,197.185,197.22,197.168,197.22,48500000.0
2005-02-11 15:08:00,197.25,197.26,197.218,197.235,39800000.0
2005-02-11 15:09:00,197.243,197.287,197.233,197.285,45400000.0
2005-02-11 15:10:00,197.281,197.281,197.213,197.26,43500000.0
2005-02-11 15:11:00,197.27,197.31,197.262,197.308,59400000.0
2005-02-11 15:12:00,197.311,197.325,197.276,197.305,63200000.0
2005-02-11 15:13:00,197.31,197.328,197.274,197.29,80200001.0
2005-02-11 15:14:00,197.317,197.325,197.268,197.268,57000000.0
2005-02-11 15:15:00,197.268,197.296,197.247,197.26,51300000.0
2005-02-11 15:16:00,197.254,197.291,197.241,197.291,50200000.0
2005-02-11 15:17:00,197.288,197.304,197.264,197.269,54600001.0
2005-02-11 15:18:00,197.334,197.359,197.298,197.347,64800000.0
2005-02-11 15:19:00,197.351,197.358,197.314,197.342,23700000.0
2005-02-11 15:20:00,197.332,197.344,197.33,197.337,29400000.0
2005-02-11 15:21:00,197.34,197.348,197.311,197.316,46900000.0
2005-02-11 15:22:00,197.281,197.306,197.272,197.291,26800000.0
2005-02-11 15:23:00,197.287,197.313,197.235,197.235,32200000.0
2005-02-11 15:24:00,197.266,197.273,197.245,197.25,48600000.0
2005-02-11 15:25:00,197.271,197.281,197.237,197.259,43800000.0
2005-02-11 15:26:00,197.279,197.288,197.239,197.26,54100000.0
2005-02-11 15:27:00,197.239,197.272,197.22,197.258,67400001.0
2005-02-11 15:28:00,197.246,197.255,197.214,197.214,46900000.0
2005-02-11 15:29:00,197.219,197.266,197.218,197.224,60400000.0
2005-02-11 15:30:00,197.23,197.249,197.196,197.215,67099999.0
2005-02-11 15:31:00,197.22,197.22,197.173,197.193,98600000.0
2005-02-11 15:32:00,197.173,197.243,197.169,197.224,27800000.0
2005-02-11 15:33:00,197.212,197.224,197.18,197.18,28000000.0
2005-02-11 15:34:00,197.19,197.19,197.147,197.153,54800000.0
2005-02-11 15:35:00,197.161,197.171,197.139,197.161,35600000.0
2005-02-11 15:36:00,197.188,197.219,197.167,197.218,42300001.0
2005-02-11 15:37:00,197.243,197.287,197.237,197.271,47000000.0
2005-02-11 15:38:00,197.284,197.284,197.228,197.233,39900000.0
2005-02-11 15:39:00,197.23,197.251,197.216,197.251,26700000.0
2005-02-11 15:40:00,197.256,197.257,197.233,197.24,45900001.0
2005-02-11 15:41:00,197.247,197.255,197.224,197.224,29500000.0
2005-02-11 15:42:00,197.249,197.259,197.205,197.232,77600001.0
2005-02-11 15:43:00,197.267,197.272,197.226,197.233,66100000.0
2005-02-11 15:44:00,197.272,197.284,197.236,197.267,40800000.0
2005-02-11 15:45:00,197.27,197.29,197.221,197.221,27800000.0
2005-02-11 15:46:00,197.244,197.251,197.21,197.216,71800000.0
2005-02-11 15:47:00,197.241,197.253,197.184,197.222,59800000.0
2005-02-11 15:48:00,197.214,197.224,197.165,197.165,48300000.0
2005-02-11 15:49:00,197.174,197.205,197.165,197.188,59400000.0
2005-02-11 15:50:00,197.214,197.223,197.161,197.177,37200000.0
2005-02-11 15:51:00,197.194,197.198,197.162,197.191,47000000.0
2005-02-11 15:52:00,197.21,197.214,197.186,197.19,57500000.0
2005-02-11 15:53:00,197.216,197.226,197.195,197.203,65200000.0
2005-02-11 15:54:00,197.209,197.229,197.206,197.227,73900001.0
2005-02-11 15:55:00,197.228,197.253,197.201,197.252,28200000.0
2005-02-11 15:56:00,197.247,197.274,197.229,197.274,31000000.0
2005-02-11 15:57:00,197.266,197.292,197.263,197.28,24500000.0
2005-02-11 15:58:00,197.271,197.306,197.27,197.297,81400001.0
2005-02-11 15:59:00,197.292,197.327,197.28,197.3,39500000.0
2005-02-11 16:00:00,197.276,197.287,197.253,197.268,66500000.0
2005-02-11 16:01:00,197.281,197.299,197.259,197.273,39900000.0
2005-02-11 16:02:00,197.285,197.294,197.247,197.26,59200000.0
2005-02-11 16:03:00,197.265,197.318,197.246,197.314,78100000.0
2005-02-11 16:04:00,197.32,197.32,197.27,197.275,40700000.0
2005-02-11 16:05:00,197.291,197.291,197.257,197.288,21200000.0
2005-02-11 16:06:00,197.297,197.31,197.248,197.248,51500000.0
2005-02-11 16:07:00,197.239,197.257,197.221,197.232,44299999.0
2005-02-11 16:08:00,197.233,197.248,197.19,197.248,39600001.0
2005-02-11 16:09:00,197.237,197.246,197.208,197.221,47300000.0
2005-02-11 16:10:00,197.2,197.211,197.154,197.176,33200000.0
2005-02-11 16:11:00,197.177,197.197,197.163,197.197,60500001.0
2005-02-11 16:12:00,197.174,197.174,197.144,197.167,81599999.0
2005-02-11 16:13:00,197.171,197.192,197.156,197.192,33400000.0
2005-02-11 16:14:00,197.204,197.204,197.19,197.19,68900000.0
2005-02-11 16:15:00,197.181,197.197,197.167,197.197,13200000.0
2005-02-11 16:16:00,197.183,197.197,197.165,197.185,47400000.0
2005-02-11 16:17:00,197.203,197.221,197.169,197.207,37600000.0
2005-02-11 16:18:00,197.211,197.221,197.181,197.183,36400000.0
2005-02-11 16:19:00,197.241,197.248,197.192,197.23,47400000.0
2005-02-11 16:20:00,197.235,197.283,197.233,197.254,33700000.0
2005-02-11 16:21:00,197.262,197.273,197.2,197.213,44600000.0
2005-02-11 16:22:00,197.22,197.229,197.174,197.181,57200000.0
2005-02-11 16:23:00,197.198,197.205,197.171,197.196,57399999.0
2005-02-11 16:24:00,197.213,197.224,197.182,197.187,48300000.0
2005-02-11 16:25:00,197.209,197.214,197.19,197.212,46300000.0
2005-02-11 16:26:00,197.208,197.215,197.186,197.204,54000000.0
2005-02-11 16:27:00,197.193,197.193,197.178,197.185,56500000.0
2005-02-11 16:28:00,197.18,197.192,197.126,197.126,32700000.0
2005-02-11 16:29:00,197.167,197.181,197.145,197.181,45000000.0
2005-02-11 16:30:00,197.181,197.195,197.181,197.194,55600000.0
2005-02-11 16:31:00,197.166,197.187,197.15,197.15,105500000.0
2005-02-11 16:32:00,197.146,197.157,197.128,197.145,57500000.0
2005-02-11 16:33:00,197.13,197.132,197.1,197.132,14000000.0
2005-02-11 16:34:00,197.128,197.132,197.101,197.132,28000000.0
2005-02-11 16:35:00,197.129,197.132,197.095,197.115,43300000.0
2005-02-11 16:36:00,197.125,197.147,197.109,197.133,30000000.0
2005-02-11 16:37:00,197.124,197.153,197.113,197.153,54700000.0
2005-02-11 16:38:00,197.141,197.15,197.12,197.12,47100000.0
2005-02-11 16:39:00,197.128,197.128,197.096,197.11,39200000.0
2005-02-11 16:40:00,197.071,197.111,197.071,197.098,64300000.0
2005-02-11 16:41:00,197.063,197.103,197.046,197.09,106800000.0
2005-02-11 16:42:00,197.091,197.12,197.072,197.119,40300000.0
2005-02-11 16:43:00,197.114,197.127,197.105,197.127,38400000.0
2005-02-11 16:44:00,197.115,197.125,197.102,197.122,39000000.0
2005-02-11 16:45:00,197.129,197.151,197.116,197.127,57100000.0
2005-02-11 16:46:00,197.106,197.137,197.106,197.119,32700000.0
2005-02-11 16:47:00,197.109,197.126,197.073,197.126,55900000.0
2005-02-11 16:48:00,197.118,197.124,197.084,197.091,53400000.0
2005-02-11 16:49:00,197.099,197.135,197.088,197.135,40800000.0
2005-02-11 16:50:00,197.136,197.137,197.107,197.107,68500001.0
2005-02-11 16:51:00,197.12,197.142,197.101,197.129,88400000.0
2005-02-11 16:52:00,197.167,197.177,197.14,197.146,38400000.0
2005-02-11 16:53:00,197.152,197.161,197.124,197.161,59000000.0
2005-02-11 16:54:00,197.125,197.158,197.125,197.139,39500000.0
2005-02-11 16:55:00,197.134,197.17,197.134,197.163,52700000.0
2005-02-11 16:56:00,197.1,197.186,197.1,197.175,93199999.0
2005-02-11 16:57:00,197.143,197.174,197.126,197.145,53200001.0
2005-02-11 16:58:00,197.129,197.156,197.115,197.128,46400000.0
2005-02-11 16:59:00,197.118,197.152,197.115,197.152,82099999.0
2005-02-11 17:00:00,197.141,197.148,197.113,197.122,42700000.0
2005-02-11 17:01:00,197.092,197.098,197.059,197.059,42799999.0
2005-02-11 17:02:00,197.045,197.062,197.037,197.06,35000000.0
2005-02-11 17:03:00,197.043,197.073,197.036,197.067,54100000.0
2005-02-11 17:04:00,197.054,197.054,197.015,197.041,56700000.0
2005-02-11 17:05:00,197.047,197.059,197.013,197.016,29500000.0
2005-02-11 17:06:00,197.067,197.085,197.03,197.066,43400000.0
2005-02-11 17:07:00,197.066,197.066,197.024,197.039,22800000.0
2005-02-11 17:08:00,197.022,197.058,197.016,197.058,57800000.0
2005-02-11 17:09:00,197.032,197.049,197.009,197.016,36800000.0
2005-02-11 17:10:00,197.033,197.083,197.031,197.06,62500000.0
2005-02-11 17:11:00,197.056,197.093,197.047,197.073,64700000.0
2005-02-11 17:12:00,197.064,197.074,196.98,196.98,52800000.0
2005-02-11 17:13:00,196.949,196.984,196.939,196.962,69800000.0
2005-02-11 17:14:00,196.95,196.968,196.907,196.924,45700000.0
2005-02-11 17:15:00,196.917,196.917,196.853,196.871,36800000.0
2005-02-11 17:16:00,196.868,196.918,196.861,196.91,47500000.0
2005-02-11 17:17:00,196.917,196.956,196.898,196.898,31000000.0
2005-02-11 17:18:00,196.909,196.912,196.884,196.888,66900000.0
2005-02-11 17:19:00,196.926,196.926,196.874,196.895,72200000.0
2005-02-11 17:20:00,196.922,196.956,196.914,196.953,25200000.0
2005-02-11 17:21:00,196.972,196.973,196.937,196.946,59200000.0
2005-02-11 17:22:00,196.928,196.954,196.924,196.954,33100000.0
2005-02-11 17:23:00,196.949,196.981,196.945,196.953,56700001.0
2005-02-11 17:24:00,196.962,196.974,196.938,196.965,59700000.0
2005-02-11 17:25:00,196.916,196.94,196.892,196.91,41500000.0
2005-02-11 17:26:00,196.923,196.931,196.894,196.911,32400000.0
2005-02-11 17:27:00,196.913,196.938,196.872,196.882,39800000.0
2005-02-11 17:28:00,196.873,196.899,196.869,196.887,37200000.0
2005-02-11 17:29:00,196.903,196.942,196.882,196.942,61200000.0
2005-02-11 17:30:00,196.916,196.949,196.916,196.927,35000000.0
2005-02-11 17:31:00,196.927,196.954,196.909,196.933,52800001.0
2005-02-11 17:32:00,196.937,196.951,196.915,196.942,85599999.0
2005-02-11 17:33:00,196.967,197.012,196.938,196.962,33100000.0
2005-02-11 17:34:00,196.929,196.932,196.893,196.932,54800001.0
2005-02-11 17:35:00,196.942,196.952,196.91,196.935,44700000.0
2005-02-11 17:36:00,196.923,196.941,196.897,196.919,35700000.0
2005-02-11 17:37:00,196.903,196.919,196.897,196.912,33900000.0
2005-02-11 17:38:00,196.891,196.927,196.891,196.927,53800000.0
2005-02-11 17:39:00,196.926,196.926,196.885,196.925,45400000.0
2005-02-11 17:40:00,196.945,196.972,196.872,196.932,54100000.0
2005-02-11 17:41:00,196.96,196.966,196.937,196.941,94600000.0
2005-02-11 17:42:00,196.921,196.921,196.854,196.863,47700000.0
2005-02-11 17:43:00,196.857,196.879,196.849,196.861,42600000.0
2005-02-11 17:44:00,196.818,196.846,196.801,196.829,46800001.0
2005-02-11 17:45:00,196.85,196.858,196.827,196.855,33500000.0
2005-02-11 17:46:00,196.883,196.915,196.866,196.907,44900001.0
2005-02-11 17:47:00,196.91,196.976,196.91,196.967,51100000.0
2005-02-11 17:48:00,196.977,196.984,196.93,196.93,23600000.0
2005-02-11 17:49:00,196.971,196.975,196.948,196.962,27900000.0
2005-02-11 17:50:00,196.98,196.98,196.919,196.923,43900001.0
2005-02-11 17:51:00,196.98,196.994,196.928,196.937,36600000.0
2005-02-11 17:52:00,196.908,196.924,196.88,196.912,79900001.0
2005-02-11 17:53:00,196.919,196.919,196.896,196.905,57200001.0
2005-02-11 17:54:00,196.9,196.944,196.897,196.918,80800001.0
2005-02-11 17:55:00,196.928,196.936,196.894,196.919,50100000.0
2005-02-11 17:56:00,196.919,196.923,196.87,196.905,52100000.0
2005-02-11 17:57:00,196.894,196.93,196.89,196.93,42400001.0
2005-02-11 17:58:00,196.938,196.995,196.921,196.986,76200000.0
2005-02-11 17:59:00,196.961,197.044,196.928,197.044,39800000.0
2005-02-11 18:00:00,197.058,197.106,197.043,197.075,67500000.0
2005-02-11 18:01:00,197.086,197.108,197.041,197.078,405900000.0
2005-02-11 18:02:00,197.095,197.095,197.022,197.065,722600002.0
2005-02-11 18:03:00,197.052,197.062,196.999,197.039,554899998.0
2005-02-11 18:04:00,197.063,197.091,197.027,197.059,468800001.0
2005-02-11 18:05:00,197.072,197.092,197.042,197.059,776300001.0
2005-02-11 18:06:00,197.06,197.104,197.018,197.041,686600001.0
2005-02-11 18:07:00,197.012,197.029,196.966,196.966,746000000.0
2005-02-11 18:08:00,196.976,196.995,196.947,196.988,666300003.0
2005-02-11 18:09:00,196.968,196.983,196.94,196.941,541700002.0
2005-02-11 18:10:00,196.947,196.95,196.915,196.935,545900001.0
2005-02-11 18:11:00,196.92,197.024,196.907,197.007,439099998.0
2005-02-11 18:12:00,197.031,197.086,197.031,197.061,301599999.0
2005-02-11 18:13:00,197.032,197.082,197.013,197.023,469899998.0
2005-02-11 18:14:00,197.039,197.045,197.002,197.03,585300003.0
2005-02-11 18:15:00,197.046,197.081,197.023,197.073,664800000.0
2005-02-11 18:16:00,197.067,197.088,197.0,197.03,644699999.0
2005-02-11 18:17:00,197.045,197.066,197.011,197.016,265600000.0
2005-02-11 18:18:00,197.019,197.051,196.988,197.051,478400003.0
2005-02-11 18:19:00,197.059,197.072,196.999,197.055,470800002.0
2005-02-11 18:20:00,197.048,197.093,197.038,197.071,493000002.0
2005-02-11 18:21:00,197.075,197.092,197.047,197.047,507700000.0
2005-02-11 18:22:00,197.076,197.089,197.048,197.061,492800002.0
2005-02-11 18:23:00,197.065,197.078,197.04,197.042,809599999.0
2005-02-11 18:24:00,197.035,197.083,197.035,197.061,510900003.0
2005-02-11 18:25:00,197.074,197.102,197.05,197.102,499900003.0
2005-02-11 18:26:00,197.12,197.143,197.108,197.131,351199999.0
2005-02-11 18:27:00,197.125,197.153,197.1,197.113,363599999.0
2005-02-11 18:28:00,197.117,197.136,197.103,197.107,385400002.0
2005-02-11 18:29:00,197.099,197.105,197.041,197.085,470200002.0
2005-02-11 18:30:00,197.096,197.133,197.08,197.133,315299998.0
2005-02-11 18:31:00,197.095,197.175,197.095,197.168,352199999.0
2005-02-11 18:32:00,197.169,197.195,197.168,197.171,483699997.0
2005-02-11 18:33:00,197.179,197.218,197.165,197.184,401500002.0
2005-02-11 18:34:00,197.178,197.207,197.166,197.194,523799998.0
2005-02-11 18:35:00,197.187,197.215,197.168,197.183,444699998.0
2005-02-11 18:36:00,197.186,197.233,197.186,197.208,335300001.0
2005-02-11 18:37:00,197.223,197.223,197.184,197.193,185700002.0
2005-02-11 18:38:00,197.191,197.204,197.146,197.19,156500000.0
2005-02-11 18:39:00,197.163,197.2,197.146,197.185,150200000.0
2005-02-11 18:40:00,197.18,197.23,197.175,197.218,315299999.0
2005-02-11 18:41:00,197.192,197.212,197.161,197.208,253000000.0
2005-02-11 18:42:00,197.21,197.234,197.197,197.197,289100001.0
2005-02-11 18:43:00,197.212,197.254,197.212,197.215,170099999.0
2005-02-11 18:44:00,197.215,197.25,197.184,197.201,365600001.0
2005-02-11 18:45:00,197.194,197.212,197.104,197.148,207900002.0
2005-02-11 18:46:00,197.133,197.165,197.127,197.138,168299999.0
2005-02-11 18:47:00,197.172,197.172,197.136,197.15,83999999.0
2005-02-11 18:48:00,197.17,197.176,197.116,197.15,95200000.0
2005-02-11 18:49:00,197.149,197.17,197.135,197.142,240500001.0
2005-02-11 18:50:00,197.151,197.224,197.127,197.205,237300000.0
2005-02-11 18:51:00,197.206,197.24,197.173,197.184,213700001.0
2005-02-11 18:52:00,197.179,197.203,197.163,197.186,297600000.0
2005-02-11 18:53:00,197.184,197.246,197.184,197.242,288699997.0
2005-02-11 18:54:00,197.238,197.277,197.238,197.265,216000000.0
2005-02-11 18:55:00,197.27,197.294,197.211,197.225,196100000.0
2005-02-11 18:56:00,197.208,197.229,197.189,197.228,34700000.0
2005-02-11 18:57:00,197.252,197.345,197.183,197.277,193100000.0
2005-02-11 18:58:00,197.271,197.303,197.238,197.267,276300000.0
2005-02-11 18:59:00,197.245,197.285,197.228,197.284,317500000.0
2005-02-11 19:00:00,197.267,197.267,197.224,197.248,97000000.0
2005-02-11 19:01:00,197.219,197.219,197.144,197.201,135599999.0
2005-02-11 19:02:00,197.192,197.196,197.146,197.167,199500001.0
2005-02-11 19:03:00,197.137,197.179,197.121,197.158,207200000.0
2005-02-11 19:04:00,197.16,197.248,197.16,197.248,205600003.0
2005-02-11 19:05:00,197.273,197.297,197.243,197.244,144900002.0
2005-02-11 19:06:00,197.233,197.255,197.223,197.245,409999999.0
2005-02-11 19:07:00,197.248,197.248,197.206,197.21,317700001.0
2005-02-11 19:08:00,197.215,197.253,197.204,197.211,330300001.0
2005-02-11 19:09:00,197.225,197.236,197.18,197.22,213399998.0
2005-02-11 19:10:00,197.22,197.228,197.196,197.201,113900000.0
2005-02-11 19:11:00,197.181,197.201,197.167,197.201,55500000.0
2005-02-11 19:12:00,197.211,197.248,197.193,197.193,81600000.0
2005-02-11 19:13:00,197.199,197.27,197.199,197.26,148600000.0
2005-02-11 19:14:00,197.263,197.263,197.166,197.189,232099999.0
2005-02-11 19:15:00,197.196,197.238,197.196,197.23,270900000.0
2005-02-11 19:16:00,197.222,197.232,197.195,197.195,52300000.0
2005-02-11 19:17:00,197.233,197.256,197.222,197.248,113500000.0
2005-02-11 19:18:00,197.242,197.253,197.216,197.223,212100000.0
2005-02-11 19:19:00,197.255,197.258,197.21,197.237,132300000.0
2005-02-11 19:20:00,197.245,197.282,197.229,197.26,123700000.0
2005-02-11 19:21:00,197.269,197.277,197.235,197.266,176900002.0
2005-02-11 19:22:00,197.262,197.262,197.209,197.227,151899999.0
2005-02-11 19:23:00,197.231,197.257,197.208,197.251,397500000.0
2005-02-11 19:24:00,197.214,197.238,197.144,197.174,134000000.0
2005-02-11 19:25:00,197.177,197.189,197.143,197.143,217800000.0
2005-02-11 19:26:00,197.144,197.169,197.118,197.132,516000001.0
2005-02-11 19:27:00,197.116,197.129,197.094,197.117,316500000.0
2005-02-11 19:28:00,197.128,197.15,197.09,197.147,258800001.0
2005-02-11 19:29:00,197.155,197.16,197.1,197.142,78800000.0
2005-02-11 19:30:00,197.115,197.142,197.102,197.119,262100000.0
2005-02-11 19:31:00,197.128,197.128,197.076,197.106,158100000.0
2005-02-11 19:32:00,197.097,197.113,197.02,197.052,348800000.0
2005-02-11 19:33:00,197.048,197.097,197.038,197.072,211599999.0
2005-02-11 19:34:00,197.088,197.104,197.058,197.101,239499999.0
2005-02-11 19:35:00,197.113,197.114,197.056,197.076,390000000.0
2005-02-11 19:36:00,197.063,197.084,197.036,197.042,213400001.0
2005-02-11 19:37:00,197.038,197.04,197.009,197.034,142200001.0
2005-02-11 19:38:00,197.036,197.06,197.018,197.056,197300000.0
2005-02-11 19:39:00,197.083,197.098,197.053,197.075,262900000.0
2005-02-11 19:40:00,197.095,197.124,197.071,197.087,245700001.0
2005-02-11 19:41:00,197.089,197.097,197.033,197.033,370400001.0
2005-02-11 19:42:00,197.082,197.101,197.051,197.087,146100000.0
2005-02-11 19:43:00,197.083,197.101,197.079,197.08,48600000.0
2005-02-11 19:44:00,197.102,197.149,197.091,197.133,171800001.0
2005-02-11 19:45:00,197.127,197.152,197.09,197.145,129200001.0
2005-02-11 19:46:00,197.157,197.215,197.157,197.196,111500000.0
2005-02-11 19:47:00,197.187,197.195,197.143,197.171,55700001.0
2005-02-11 19:48:00,197.168,197.216,197.149,197.183,246700000.0
2005-02-11 19:49:00,197.188,197.193,197.125,197.171,181599999.0
2005-02-11 19:50:00,197.159,197.186,197.105,197.167,207800000.0
2005-02-11 19:51:00,197.156,197.185,197.123,197.176,95000000.0
2005-02-11 19:52:00,197.181,197.225,197.153,197.213,153899998.0
2005-02-11 19:53:00,197.167,197.188,197.135,197.153,187999999.0
2005-02-11 19:54:00,197.13,197.196,197.117,197.143,189500000.0
2005-02-11 19:55:00,197.182,197.183,197.143,197.175,56000000.0
2005-02-11 19:56:00,197.191,197.218,197.182,197.192,134499999.0
2005-02-11 19:57:00,197.195,197.195,197.179,197.193,198699999.0
2005-02-11 19:58:00,197.198,197.256,197.183,197.222,262400001.0
2005-02-11 19:59:00,197.182,197.244,197.18,197.207,267700001.0
2005-02-11 20:00:00,197.206,197.214,197.176,197.183,102500000.0
2005-02-11 20:01:00,197.192,197.192,197.154,197.174,105900001.0
2005-02-11 20:02:00,197.16,197.17,197.11,197.114,106399999.0
2005-02-11 20:03:00,197.091,197.135,197.09,197.09,116500000.0
2005-02-11 20:04:00,197.094,197.127,197.055,197.055,151299997.0
2005-02-11 20:05:00,197.104,197.139,197.095,197.102,138900001.0
2005-02-11 20:06:00,197.104,197.132,197.104,197.115,200900000.0
2005-02-11 20:07:00,197.105,197.127,197.086,197.123,119500001.0
2005-02-11 20:08:00,197.133,197.144,197.076,197.076,167200000.0
2005-02-11 20:09:00,197.119,197.137,197.119,197.119,95200000.0
2005-02-11 20:10:00,197.12,197.124,197.087,197.087,220000000.0
2005-02-11 20:11:00,197.107,197.119,197.083,197.118,321200003.0
2005-02-11 20:12:00,197.1,197.131,197.084,197.127,567599997.0
2005-02-11 20:13:00,197.12,197.164,197.12,197.127,191800000.0
2005-02-11 20:14:00,197.128,197.128,197.059,197.107,166700001.0
2005-02-11 20:15:00,197.125,197.137,197.085,197.085,313000000.0
2005-02-11 20:16:00,197.111,197.147,197.102,197.13,185100000.0
2005-02-11 20:17:00,197.138,197.151,197.118,197.139,94699999.0
2005-02-11 20:18:00,197.155,197.172,197.13,197.13,149100000.0
2005-02-11 20:19:00,197.12,197.146,197.068,197.117,142100001.0
2005-02-11 20:20:00,197.115,197.148,197.115,197.139,298500002.0
2005-02-11 20:21:00,197.147,197.168,197.119,197.168,140299999.0
2005-02-11 20:22:00,197.15,197.183,197.124,197.178,202800000.0
2005-02-11 20:23:00,197.183,197.248,197.18,197.18,143800000.0
2005-02-11 20:24:00,197.197,197.229,197.129,197.129,129800000.0
2005-02-11 20:25:00,197.21,197.221,197.172,197.204,251300000.0
2005-02-11 20:26:00,197.206,197.213,197.139,197.213,293900000.0
2005-02-11 20:27:00,197.228,197.228,197.141,197.192,154499999.0
2005-02-11 20:28:00,197.22,197.234,197.193,197.193,372300002.0
2005-02-11 20:29:00,197.183,197.224,197.183,197.21,486200000.0
2005-02-11 20:30:00,197.175,197.245,197.152,197.213,554500001.0
2005-02-11 20:31:00,197.228,197.261,197.213,197.23,421599999.0
2005-02-11 20:32:00,197.213,197.248,197.213,197.236,455599999.0
2005-02-11 20:33:00,197.235,197.253,197.203,197.213,214100000.0
2005-02-11 20:34:00,197.209,197.237,197.195,197.217,158800001.0
2005-02-11 20:35:00,197.221,197.227,197.188,197.22,124799999.0
2005-02-11 20:36:00,197.207,197.216,197.192,197.2,158300002.0
2005-02-11 20:37:00,197.22,197.231,197.218,197.218,113700001.0
2005-02-11 20:38:00,197.209,197.237,197.188,197.237,195500000.0
2005-02-11 20:39:00,197.226,197.226,197.156,197.212,193100000.0
2005-02-11 20:40:00,197.214,197.234,197.19,197.21,354600001.0
2005-02-11 20:41:00,197.208,197.229,197.191,197.201,216799998.0
2005-02-11 20:42:00,197.219,197.226,197.187,197.208,262200001.0
2005-02-11 20:43:00,197.216,197.24,197.177,197.194,278700000.0
2005-02-11 20:44:00,197.202,197.238,197.182,197.218,357900000.0
2005-02-11 20:45:00,197.235,197.235,197.188,197.199,253400001.0
2005-02-11 20:46:00,197.201,197.219,197.148,197.168,230400000.0
2005-02-11 20:47:00,197.167,197.182,197.119,197.171,212399999.0
2005-02-11 20:48:00,197.18,197.238,197.18,197.228,233700001.0
2005-02-11 20:49:00,197.247,197.247,197.224,197.241,141400000.0
2005-02-11 20:50:00,197.235,197.236,197.206,197.236,381200001.0
2005-02-11 20:51:00,197.237,197.266,197.203,197.235,188699999.0
2005-02-11 20:52:00,197.251,197.263,197.217,197.24,127600001.0
2005-02-11 20:53:00,197.258,197.294,197.251,197.27,241000002.0
2005-02-11 20:54:00,197.267,197.3,197.25,197.268,129200000.0
2005-02-11 20:55:00,197.287,197.294,197.227,197.23,355700001.0
2005-02-11 20:56:00,197.215,197.246,197.207,197.244,157899998.0
2005-02-11 20:57:00,197.262,197.301,197.243,197.287,413100001.0
2005-02-11 20:58:00,197.284,197.303,197.253,197.299,356499999.0
2005-02-11 20:59:00,197.305,197.329,197.264,197.287,473499999.0
2005-02-11 21:00:00,197.292,197.306,197.257,197.291,547299999.0
2005-02-11 21:01:00,197.292,197.314,197.244,197.287,339900003.0
2005-02-11 21:02:00,197.266,197.283,197.21,197.26,220700000.0
2005-02-11 21:03:00,197.234,197.259,197.203,197.21,247199999.0
2005-02-11 21:04:00,197.243,197.251,197.187,197.222,83800000.0
2005-02-11 21:05:00,197.255,197.284,197.226,197.227,141500000.0
2005-02-11 21:06:00,197.242,197.274,197.227,197.243,115600000.0
2005-02-11 21:07:00,197.232,197.249,197.192,197.211,188599998.0
2005-02-11 21:08:00,197.205,197.283,197.205,197.275,123400001.0
2005-02-11 21:09:00,197.269,197.287,197.227,197.28,65000000.0
2005-02-11 21:10:00,197.261,197.265,197.19,197.236,131700000.0
2005-02-11 21:11:00,197.25,197.25,197.219,197.242,90500000.0
2005-02-11 21:12:00,197.222,197.234,197.206,197.206,109400000.0
2005-02-11 21:13:00,197.244,197.244,197.214,197.221,124000000.0
2005-02-11 21:14:00,197.201,197.267,197.145,197.186,327199998.0
2005-02-11 21:15:00,197.254,197.273,197.218,197.218,306100001.0
2005-02-11 21:16:00,197.241,197.255,197.207,197.245,74299999.0
2005-02-11 21:17:00,197.26,197.271,197.224,197.246,220299999.0
2005-02-11 21:18:00,197.253,197.272,197.235,197.272,166400000.0
2005-02-11 21:19:00,197.264,197.27,197.192,197.27,155700000.0
2005-02-11 21:20:00,197.262,197.262,197.197,197.253,370999999.0
2005-02-11 21:21:00,197.252,197.252,197.216,197.235,221600001.0
2005-02-11 21:22:00,197.239,197.239,197.183,197.213,189300000.0
2005-02-11 21:23:00,197.212,197.24,197.176,197.226,119000000.0
2005-02-11 21:24:00,197.195,197.239,197.195,197.219,161000000.0
2005-02-11 21:25:00,197.2,197.225,197.169,197.214,251900000.0
2005-02-11 21:26:00,197.232,197.232,197.196,197.212,63000000.0
2005-02-11 21:27:00,197.213,197.226,197.163,197.215,141499999.0
2005-02-11 21:28:00,197.207,197.22,197.16,197.197,131499999.0
2005-02-11 21:29:00,197.197,197.209,197.136,197.17,101100002.0
2005-02-11 21:30:00,197.203,197.233,197.122,197.233,93300000.0
2005-02-11 21:31:00,197.174,197.204,197.158,197.204,107000002.0
2005-02-11 21:32:00,197.212,197.212,197.171,197.202,87999999.0
2005-02-11 21:33:00,197.159,197.182,197.147,197.147,249400002.0
2005-02-11 21:34:00,197.144,197.18,197.144,197.18,163899999.0
2005-02-11 21:35:00,197.189,197.194,197.154,197.154,36100000.0
2005-02-11 21:36:00,197.203,197.203,197.128,197.161,78600000.0
2005-02-11 21:37:00,197.145,197.171,197.145,197.152,98000000.0
2005-02-11 21:38:00,197.158,197.186,197.152,197.186,44600000.0
2005-02-11 21:39:00,197.189,197.198,197.153,197.186,39900000.0
2005-02-11 21:40:00,197.179,197.221,197.179,197.216,30500000.0
2005-02-11 21:41:00,197.226,197.256,197.221,197.253,33900000.0
2005-02-11 21:42:00,197.256,197.305,197.231,197.293,189099998.0
2005-02-11 21:43:00,197.329,197.334,197.303,197.328,28800000.0
2005-02-11 21:44:00,197.335,197.363,197.318,197.359,187100000.0
2005-02-11 21:45:00,197.369,197.388,197.344,197.384,68500000.0
2005-02-11 21:46:00,197.332,197.41,197.332,197.397,82500000.0
2005-02-11 21:47:00,197.405,197.424,197.368,197.421,92500001.0
2005-02-11 21:48:00,197.414,197.43,197.379,197.43,141200000.0
2005-02-11 21:49:00,197.427,197.47,197.416,197.438,59100000.0
2005-02-11 21:50:00,197.442,197.452,197.421,197.452,57700001.0
2005-02-11 21:51:00,197.431,197.447,197.378,197.434,119300000.0
2005-02-11 21:52:00,197.426,197.426,197.402,197.414,48400000.0
2005-02-11 21:53:00,197.444,197.444,197.411,197.423,33800000.0
2005-02-11 21:54:00,197.426,197.458,197.362,197.458,92100000.0
2005-02-11 21:55:00,197.467,197.468,197.435,197.446,52000000.0
2005-02-11 21:56:00,197.485,197.532,197.485,197.528,34700000.0
2005-02-11 21:57:00,197.502,197.516,197.48,197.491,57000000.0
2005-02-11 21:58:00,197.49,197.569,197.49,197.559,46800000.0
2005-02-11 21:59:00,197.55,197.579,197.492,197.546,181200000.0
2005-02-11 22:00:00,197.528,197.557,197.51,197.536,239000000.0
2005-02-11 22:01:00,197.541,197.557,197.516,197.557,186100002.0
2005-02-11 22:02:00,197.544,197.561,197.517,197.56,255899999.0
2005-02-11 22:03:00,197.543,197.554,197.517,197.527,66700000.0
2005-02-11 22:04:00,197.532,197.551,197.514,197.536,115800000.0
2005-02-11 22:05:00,197.54,197.545,197.491,197.505,102999999.0
2005-02-11 22:06:00,197.512,197.542,197.512,197.542,68800001.0
2005-02-11 22:07:00,197.546,197.552,197.508,197.52,46300000.0
2005-02-11 22:08:00,197.529,197.551,197.523,197.54,56800000.0
2005-02-11 22:09:00,197.53,197.546,197.515,197.537,61900000.0
2005-02-11 22:10:00,197.529,197.538,197.508,197.512,62799999.0
2005-02-11 22:11:00,197.53,197.549,197.497,197.541,61200000.0
2005-02-11 22:12:00,197.519,197.519,197.453,197.489,63300000.0
2005-02-11 22:13:00,197.473,197.475,197.436,197.465,35500000.0
2005-02-11 22:14:00,197.478,197.499,197.413,197.413,45900001.0
2005-02-11 22:15:00,197.455,197.468,197.394,197.454,137000000.0
2005-02-11 22:16:00,197.49,197.49,197.433,197.433,227899999.0
2005-02-11 22:17:00,197.442,197.491,197.442,197.482,85900000.0
2005-02-11 22:18:00,197.484,197.484,197.428,197.428,59500000.0
2005-02-11 22:19:00,197.417,197.477,197.417,197.442,82400000.0
2005-02-11 22:20:00,197.47,197.496,197.456,197.496,82600000.0
2005-02-11 22:21:00,197.476,197.476,197.451,197.453,41900000.0
2005-02-11 22:22:00,197.458,197.462,197.442,197.456,75599999.0
2005-02-11 22:23:00,197.439,197.462,197.427,197.435,137299998.0
2005-02-11 22:24:00,197.455,197.513,197.449,197.482,82600001.0
2005-02-11 22:25:00,197.468,197.478,197.458,197.468,102200001.0
2005-02-11 22:26:00,197.482,197.482,197.444,197.455,55500001.0
2005-02-11 22:27:00,197.437,197.475,197.437,197.464,210700000.0
2005-02-11 22:28:00,197.491,197.491,197.439,197.439,51499999.0
2005-02-11 22:29:00,197.394,197.447,197.392,197.447,214300000.0
2005-02-11 22:30:00,197.439,197.467,197.436,197.466,41799999.0
2005-02-11 22:31:00,197.47,197.47,197.395,197.395,62800000.0
2005-02-11 22:32:00,197.433,197.473,197.433,197.458,124300001.0
2005-02-11 22:33:00,197.444,197.467,197.434,197.434,179099999.0
2005-02-11 22:34:00,197.45,197.47,197.418,197.43,259800000.0
2005-02-11 22:35:00,197.44,197.453,197.421,197.453,30000000.0
2005-02-11 22:36:00,197.429,197.45,197.367,197.367,118999999.0
2005-02-11 22:37:00,197.42,197.432,197.412,197.42,83600001.0
2005-02-11 22:38:00,197.45,197.478,197.4,197.451,42200000.0
2005-02-11 22:39:00,197.459,197.468,197.447,197.454,58300000.0
2005-02-11 22:40:00,197.447,197.501,197.443,197.487,54500000.0
2005-02-11 22:41:00,197.486,197.498,197.471,197.473,65900000.0
2005-02-11 22:42:00,197.494,197.51,197.494,197.503,47100000.0
2005-02-11 22:43:00,197.489,197.499,197.448,197.448,74500000.0
2005-02-11 22:44:00,197.504,197.519,197.476,197.519,93300000.0
2005-02-11 22:45:00,197.539,197.539,197.492,197.509,119400000.0
2005-02-11 22:46:00,197.515,197.525,197.488,197.492,77800000.0
2005-02-11 22:47:00,197.502,197.56,197.502,197.548,69100000.0
2005-02-11 22:48:00,197.561,197.593,197.56,197.593,138800000.0
2005-02-11 22:49:00,197.553,197.593,197.553,197.58,48900000.0
2005-02-11 22:50:00,197.559,197.583,197.544,197.577,59500000.0
2005-02-11 22:51:00,197.572,197.592,197.557,197.592,71000000.0
2005-02-11 22:52:00,197.566,197.6,197.523,197.523,56600000.0
2005-02-11 22:53:00,197.562,197.563,197.48,197.48,81400000.0
2005-02-11 22:54:00,197.558,197.559,197.535,197.535,63300001.0
2005-02-11 22:55:00,197.56,197.562,197.518,197.553,46400000.0
2005-02-11 22:56:00,197.562,197.562,197.537,197.542,85300000.0
2005-02-11 22:57:00,197.515,197.561,197.498,197.554,56299999.0
2005-02-11 22:58:00,197.548,197.548,197.476,197.476,29800000.0
2005-02-11 22:59:00,197.511,197.562,197.511,197.56,53300000.0
2005-02-11 23:00:00,197.541,197.541,197.484,197.489,59500000.0
2005-02-11 23:01:00,197.416,197.5,197.416,197.5,21800000.0
2005-02-11 23:02:00,197.501,197.502,197.469,197.49,85600000.0
2005-02-11 23:03:00,197.451,197.482,197.451,197.48,86800000.0
2005-02-11 23:04:00,197.464,197.47,197.435,197.44,55400000.0
2005-02-11 23:05:00,197.428,197.432,197.416,197.42,33000000.0
2005-02-11 23:06:00,197.401,197.423,197.384,197.423,41700000.0
2005-02-11 23:07:00,197.394,197.397,197.338,197.389,44600000.0
2005-02-11 23:08:00,197.389,197.392,197.362,197.388,58400000.0
2005-02-11 23:09:00,197.366,197.392,197.345,197.392,45799999.0
2005-02-11 23:10:00,197.361,197.362,197.311,197.311,76600000.0
2005-02-11 23:11:00,197.313,197.389,197.312,197.312,62400000.0
2005-02-11 23:12:00,197.368,197.368,197.331,197.335,43000000.0
2005-02-11 23:13:00,197.355,197.359,197.296,197.299,82200000.0
2005-02-11 23:14:00,197.358,197.399,197.322,197.38,70800000.0
2005-02-11 23:15:00,197.409,197.427,197.363,197.413,88500000.0
2005-02-11 23:16:00,197.407,197.424,197.326,197.326,26100000.0
2005-02-11 23:17:00,197.378,197.378,197.354,197.36,27900000.0
2005-02-11 23:18:00,197.345,197.368,197.345,197.368,44200000.0
2005-02-11 23:19:00,197.376,197.386,197.366,197.373,63600000.0
2005-02-11 23:20:00,197.361,197.372,197.341,197.36,39500000.0
2005-02-11 23:21:00,197.346,197.387,197.321,197.379,72700001.0
2005-02-11 23:22:00,197.383,197.4,197.359,197.371,77200001.0
2005-02-11 23:23:00,197.409,197.422,197.397,197.404,53100001.0
2005-02-11 23:24:00,197.389,197.389,197.362,197.362,29400000.0
2005-02-11 23:25:00,197.389,197.389,197.355,197.377,52599999.0
2005-02-11 23:26:00,197.334,197.376,197.334,197.376,20800000.0
2005-02-11 23:27:00,197.389,197.407,197.356,197.399,39300000.0
2005-02-11 23:28:00,197.407,197.423,197.374,197.423,54800000.0
2005-02-11 23:29:00,197.421,197.436,197.396,197.428,47100000.0
2005-02-11 23:30:00,197.383,197.428,197.381,197.425,19100000.0
2005-02-11 23:31:00,197.451,197.451,197.398,197.437,82400001.0
2005-02-11 23:32:00,197.398,197.408,197.389,197.399,72200001.0
2005-02-11 23:33:00,197.427,197.46,197.427,197.46,52100000.0
2005-02-11 23:34:00,197.443,197.489,197.443,197.482,30200000.0
2005-02-11 23:35:00,197.482,197.482,197.438,197.438,32600000.0
2005-02-11 23:36:00,197.458,197.484,197.458,197.484,65699999.0
2005-02-11 23:37:00,197.484,197.484,197.424,197.465,57600000.0
2005-02-11 23:38:00,197.475,197.475,197.46,197.472,35900000.0
2005-02-11 23:39:00,197.428,197.461,197.428,197.461,55299999.0
2005-02-11 23:40:00,197.454,197.454,197.398,197.432,44600000.0
2005-02-11 23:41:00,197.468,197.473,197.379,197.379,89300001.0
2005-02-11 23:42:00,197.389,197.389,197.331,197.338,63600000.0
2005-02-11 23:43:00,197.339,197.395,197.327,197.395,38000000.0
2005-02-11 23:44:00,197.374,197.416,197.358,197.413,72100000.0
2005-02-11 23:45:00,197.391,197.395,197.366,197.375,41700000.0
2005-02-11 23:46:00,197.317,197.397,197.317,197.397,50300000.0
2005-02-11 23:47:00,197.385,197.397,197.348,197.348,38000000.0
2005-02-11 23:48:00,197.364,197.374,197.338,197.35,45900000.0
2005-02-11 23:49:00,197.353,197.364,197.341,197.363,65599999.0
2005-02-11 23:50:00,197.347,197.356,197.327,197.354,30600000.0
2005-02-11 23:51:00,197.359,197.389,197.359,197.389,39399999.0
2005-02-11 23:52:00,197.356,197.378,197.348,197.378,81300000.0
2005-02-11 23:53:00,197.383,197.384,197.363,197.363,59099999.0
2005-02-11 23:54:00,197.354,197.397,197.35,197.382,54000000.0
2005-02-11 23:55:00,197.376,197.412,197.376,197.387,50900000.0
2005-02-11 23:56:00,197.406,197.456,197.387,197.456,26100000.0
2005-02-11 23:57:00,197.457,197.527,197.457,197.527,34300000.0
2005-02-11 23:58:00,197.536,197.536,197.497,197.507,82500001.0
2005-02-11 23:59:00,197.502,197.521,197.482,197.502,56900000.0
2005-02-14 00:00:00,197.044,197.054,197.011,197.054,77400000.0
2005-02-14 00:01:00,197.053,197.087,197.052,197.087,53499999.0
2005-02-14 00:02:00,197.076,197.079,197.046,197.05,37300000.0
2005-02-14 00:03:00,197.094,197.094,197.047,197.07,48900000.0
2005-02-14 00:04:00,197.055,197.067,197.051,197.067,41200000.0
2005-02-14 00:05:00,197.049,197.075,197.042,197.075,47800000.0
2005-02-14 00:06:00,197.056,197.122,197.056,197.122,17600000.0
2005-02-14 00:07:00,197.117,197.135,197.116,197.127,65900000.0
2005-02-14 00:08:00,197.102,197.121,197.089,197.109,61400000.0
2005-02-14 00:09:00,197.095,197.129,197.095,197.129,39200000.0
2005-02-14 00:10:00,197.117,197.117,197.083,197.102,27300000.0
2005-02-14 00:11:00,197.094,197.138,197.094,197.121,56200001.0
2005-02-14 00:12:00,197.105,197.149,197.105,197.139,118800001.0
2005-02-14 00:13:00,197.162,197.183,197.146,197.146,89500000.0
2005-02-14 00:14:00,197.147,197.176,197.14,197.14,54200000.0
2005-02-14 00:15:00,197.154,197.18,197.154,197.157,71600000.0
2005-02-14 00:16:00,197.16,197.165,197.131,197.131,51000000.0
2005-02-14 00:17:00,197.147,197.159,197.147,197.157,84200000.0
2005-02-14 00:18:00,197.132,197.153,197.12,197.12,89699999.0
2005-02-14 00:19:00,197.132,197.146,197.114,197.126,39900000.0
2005-02-14 00:20:00,197.109,197.151,197.075,197.151,80100000.0
2005-02-14 00:21:00,197.104,197.106,197.072,197.084,67100001.0
2005-02-14 00:22:00,197.063,197.078,197.045,197.052,36100000.0
2005-02-14 00:23:00,197.082,197.104,197.059,197.104,53300000.0
2005-02-14 00:24:00,197.081,197.1,197.061,197.061,57300001.0
2005-02-14 00:25:00,197.064,197.076,197.045,197.05,43900000.0
2005-02-14 00:26:00,197.081,197.084,197.05,197.05,48400000.0
2005-02-14 00:27:00,197.029,197.091,197.029,197.062,38100000.0
2005-02-14 00:28:00,197.073,197.093,197.061,197.093,15200000.0
2005-02-14 00:29:00,197.099,197.103,197.071,197.074,65700000.0
2005-02-14 00:30:00,197.096,197.096,197.068,197.075,19500000.0
2005-02-14 00:31:00,197.083,197.098,197.08,197.098,29100000.0
2005-02-14 00:32:00,197.075,197.081,197.056,197.075,38600000.0
2005-02-14 00:33:00,197.076,197.076,197.054,197.054,58000000.0
2005-02-14 00:34:00,197.063,197.076,197.054,197.073,55500001.0
2005-02-14 00:35:00,197.06,197.1,197.055,197.1,54800000.0
2005-02-14 00:36:00,197.115,197.115,197.08,197.08,67000002.0
2005-02-14 00:37:00,197.101,197.101,197.089,197.092,52699999.0
2005-02-14 00:38:00,197.092,197.101,197.081,197.098,25700000.0
2005-02-14 00:39:00,197.083,197.097,197.07,197.086,23100000.0
2005-02-14 00:40:00,197.093,197.093,197.073,197.073,52500001.0
2005-02-14 00:41:00,197.069,197.091,197.069,197.081,34100000.0
2005-02-14 00:42:00,197.073,197.074,197.051,197.062,59300000.0
2005-02-14 00:43:00,197.081,197.096,197.07,197.08,109499999.0
2005-02-14 00:44:00,197.095,197.123,197.073,197.123,34000000.0
2005-02-14 00:45:00,197.101,197.101,197.083,197.085,82099999.0
2005-02-14 00:46:00,197.062,197.08,197.056,197.056,33100000.0
2005-02-14 00:47:00,197.077,197.081,197.065,197.067,26400000.0
2005-02-14 00:48:00,197.067,197.1,197.067,197.089,27300000.0
2005-02-14 00:49:00,197.076,197.092,197.07,197.08,33800000.0
2005-02-14 00:50:00,197.108,197.108,197.062,197.062,44800000.0
2005-02-14 00:51:00,197.068,197.095,197.068,197.07,50700000.0
2005-02-14 00:52:00,197.091,197.099,197.078,197.078,19000000.0
2005-02-14 00:53:00,197.076,197.093,197.069,197.084,32400000.0
2005-02-14 00:54:00,197.071,197.098,197.058,197.082,57900001.0
2005-02-14 00:55:00,197.081,197.101,197.077,197.078,40200000.0
2005-02-14 00:56:00,197.095,197.105,197.085,197.086,26400000.0
2005-02-14 00:57:00,197.087,197.133,197.087,197.111,51600000.0
2005-02-14 00:58:00,197.088,197.108,197.087,197.091,48900001.0
2005-02-14 00:59:00,197.099,197.146,197.098,197.134,32500000.0
2005-02-14 01:00:00,197.153,197.182,197.153,197.178,23000000.0
2005-02-14 01:01:00,197.173,197.188,197.17,197.17,56000000.0
2005-02-14 01:02:00,197.168,197.204,197.162,197.189,45300000.0
2005-02-14 01:03:00,197.192,197.218,197.175,197.19,57800000.0
2005-02-14 01:04:00,197.18,197.18,197.158,197.158,67200000.0
2005-02-14 01:05:00,197.141,197.198,197.141,197.187,66800000.0
2005-02-14 01:06:00,197.177,197.177,197.127,197.127,59500000.0
2005-02-14 01:07:00,197.14,197.15,197.124,197.124,24000000.0
2005-02-14 01:08:00,197.161,197.161,197.115,197.115,30700000.0
2005-02-14 01:09:00,197.144,197.144,197.121,197.121,40200000.0
2005-02-14 01:10:00,197.179,197.201,197.15,197.15,60400001.0
2005-02-14 01:11:00,197.148,197.169,197.138,197.14,78899999.0
2005-02-14 01:12:00,197.145,197.167,197.134,197.154,64900000.0
2005-02-14 01:13:00,197.157,197.18,197.157,197.18,21100000.0
2005-02-14 01:14:00,197.174,197.18,197.137,197.137,63100000.0
2005-02-14 01:15:00,197.138,197.174,197.138,197.157,70200000.0
2005-02-14 01:16:00,197.157,197.193,197.157,197.19,47000000.0
2005-02-14 01:17:00,197.163,197.18,197.144,197.17,35100000.0
2005-02-14 01:18:00,197.159,197.175,197.159,197.17,32200000.0
2005-02-14 01:19:00,197.159,197.186,197.158,197.178,52699999.0
2005-02-14 01:20:00,197.187,197.187,197.167,197.17,60800000.0
2005-02-14 01:21:00,197.177,197.179,197.149,197.149,65900001.0
2005-02-14 01:22:00,197.166,197.168,197.14,197.154,68500000.0
2005-02-14 01:23:00,197.158,197.183,197.154,197.183,38899999.0
2005-02-14 01:24:00,197.187,197.187,197.143,197.163,41900000.0
2005-02-14 01:25:00,197.113,197.129,197.113,197.128,59000000.0
2005-02-14 01:26:00,197.124,197.143,197.112,197.12,55100000.0
2005-02-14 01:27:00,197.121,197.142,197.108,197.112,22300000.0
2005-02-14 01:28:00,197.098,197.151,197.096,197.147,35400000.0
2005-02-14 01:29:00,197.156,197.168,197.126,197.14,68100000.0
2005-02-14 01:30:00,197.128,197.188,197.123,197.186,37700000.0
2005-02-14 01:31:00,197.173,197.197,197.164,197.181,46700000.0
2005-02-14 01:32:00,197.182,197.19,197.162,197.173,59400000.0
2005-02-14 01:33:00,197.187,197.225,197.187,197.225,70000000.0
2005-02-14 01:34:00,197.209,197.209,197.18,197.18,22000000.0
2005-02-14 01:35:00,197.196,197.196,197.174,197.183,21400000.0
2005-02-14 01:36:00,197.215,197.29,197.215,197.273,54100001.0
2005-02-14 01:37:00,197.322,197.324,197.288,197.303,31400000.0
2005-02-14 01:38:00,197.294,197.318,197.294,197.308,38300000.0
2005-02-14 01:39:00,197.284,197.304,197.27,197.281,74399999.0
2005-02-14 01:40:00,197.284,197.313,197.266,197.27,58200000.0
2005-02-14 01:41:00,197.282,197.286,197.246,197.246,31000000.0
2005-02-14 01:42:00,197.269,197.269,197.247,197.267,31300000.0
2005-02-14 01:43:00,197.267,197.284,197.262,197.27,29600000.0
2005-02-14 01:44:00,197.278,197.278,197.226,197.238,40300001.0
2005-02-14 01:45:00,197.236,197.278,197.236,197.278,63500001.0
2005-02-14 01:46:00,197.245,197.281,197.245,197.281,69800000.0
2005-02-14 01:47:00,197.226,197.248,197.219,197.248,51900000.0
2005-02-14 01:48:00,197.238,197.238,197.178,197.2,34600000.0
2005-02-14 01:49:00,197.221,197.221,197.174,197.177,45800000.0
2005-02-14 01:50:00,197.202,197.202,197.113,197.133,60500000.0
2005-02-14 01:51:00,197.103,197.152,197.103,197.152,34000000.0
2005-02-14 01:52:00,197.148,197.155,197.01,197.01,75899999.0
2005-02-14 01:53:00,197.014,197.044,196.978,196.986,54300001.0
2005-02-14 01:54:00,196.993,197.026,196.96,197.026,62100001.0
2005-02-14 01:55:00,197.037,197.073,197.037,197.066,61100000.0
2005-02-14 01:56:00,197.073,197.121,197.066,197.102,26700000.0
2005-02-14 01:57:00,197.101,197.106,197.056,197.056,64300000.0
2005-02-14 01:58:00,197.071,197.083,197.065,197.065,50400000.0
2005-02-14 01:59:00,197.091,197.141,197.091,197.103,46200000.0
2005-02-14 02:00:00,197.108,197.124,197.078,197.078,51100000.0
2005-02-14 02:01:00,197.077,197.081,197.02,197.052,21800000.0
2005-02-14 02:02:00,197.082,197.082,196.952,196.981,33600000.0
2005-02-14 02:03:00,196.957,196.967,196.791,196.794,33700000.0
2005-02-14 02:04:00,196.782,196.782,196.7,196.702,84400000.0
2005-02-14 02:05:00,196.618,196.625,196.534,196.558,51600001.0
2005-02-14 02:06:00,196.524,196.542,196.448,196.448,30600000.0
2005-02-14 02:07:00,196.485,196.533,196.441,196.533,59200000.0
2005-02-14 02:08:00,196.518,196.538,196.479,196.513,63300000.0
2005-02-14 02:09:00,196.538,196.556,196.483,196.483,60500000.0
2005-02-14 02:10:00,196.5,196.513,196.422,196.466,36400000.0
2005-02-14 02:11:00,196.435,196.467,196.392,196.404,88700001.0
2005-02-14 02:12:00,196.414,196.424,196.335,196.421,34500000.0
2005-02-14 02:13:00,196.448,196.5,196.448,196.48,79200000.0
2005-02-14 02:14:00,196.477,196.478,196.405,196.424,45800000.0
2005-02-14 02:15:00,196.43,196.432,196.351,196.432,60400001.0
2005-02-14 02:16:00,196.452,196.452,196.36,196.371,59400000.0
2005-02-14 02:17:00,196.384,196.408,196.345,196.37,47900000.0
2005-02-14 02:18:00,196.384,196.399,196.325,196.359,32200000.0
2005-02-14 02:19:00,196.356,196.438,196.356,196.421,40799999.0
2005-02-14 02:20:00,196.404,196.525,196.404,196.525,38800000.0
2005-02-14 02:21:00,196.493,196.515,196.462,196.502,36900000.0
2005-02-14 02:22:00,196.494,196.508,196.458,196.499,42500000.0
2005-02-14 02:23:00,196.49,196.512,196.48,196.501,30900000.0
2005-02-14 02:24:00,196.528,196.576,196.528,196.557,43400000.0
2005-02-14 02:25:00,196.584,196.584,196.514,196.573,50700000.0
2005-02-14 02:26:00,196.613,196.632,196.584,196.628,72600001.0
2005-02-14 02:27:00,196.635,196.673,196.589,196.673,62100000.0
2005-02-14 02:28:00,196.706,196.706,196.647,196.678,37500000.0
2005-02-14 02:29:00,196.687,196.694,196.654,196.667,41200000.0
2005-02-14 02:30:00,196.687,196.693,196.649,196.681,50600000.0
2005-02-14 02:31:00,196.693,196.738,196.666,196.714,45500000.0
2005-02-14 02:32:00,196.741,196.747,196.698,196.729,18700000.0
2005-02-14 02:33:00,196.73,196.753,196.698,196.753,69300001.0
2005-02-14 02:34:00,196.764,196.791,196.746,196.777,53500000.0
2005-02-14 02:35:00,196.756,196.763,196.711,196.733,54200000.0
2005-02-14 02:36:00,196.76,196.772,196.733,196.769,29500000.0
2005-02-14 02:37:00,196.792,196.827,196.754,196.827,52800000.0
2005-02-14 02:38:00,196.774,196.796,196.764,196.792,26100000.0
2005-02-14 02:39:00,196.793,196.803,196.772,196.782,66100000.0
2005-02-14 02:40:00,196.784,196.786,196.738,196.786,25000000.0
2005-02-14 02:41:00,196.771,196.774,196.732,196.757,80800001.0
2005-02-14 02:42:00,196.762,196.841,196.762,196.78,67900000.0
2005-02-14 02:43:00,196.766,196.785,196.743,196.785,19500000.0
2005-02-14 02:44:00,196.745,196.78,196.744,196.757,45100000.0
2005-02-14 02:45:00,196.776,196.797,196.755,196.797,54500000.0
2005-02-14 02:46:00,196.785,196.802,196.759,196.761,44300000.0
2005-02-14 02:47:00,196.768,196.808,196.753,196.787,45700000.0
2005-02-14 02:48:00,196.822,196.888,196.81,196.888,64000000.0
2005-02-14 02:49:00,196.915,196.929,196.859,196.867,65300001.0
2005-02-14 02:50:00,196.904,196.913,196.864,196.882,51900000.0
2005-02-14 02:51:00,196.915,196.915,196.88,196.902,29600000.0
2005-02-14 02:52:00,196.878,196.934,196.878,196.905,44000000.0
2005-02-14 02:53:00,196.886,196.966,196.886,196.958,57600001.0
2005-02-14 02:54:00,196.913,196.985,196.913,196.985,72299999.0
2005-02-14 02:55:00,196.941,196.952,196.912,196.952,55100000.0
2005-02-14 02:56:00,196.892,196.936,196.869,196.88,41500000.0
2005-02-14 02:57:00,196.884,196.896,196.828,196.831,30100000.0
2005-02-14 02:58:00,196.869,196.904,196.855,196.895,37900000.0
2005-02-14 02:59:00,196.852,196.906,196.852,196.893,67700000.0
2005-02-14 03:00:00,196.856,196.95,196.848,196.935,73300001.0
2005-02-14 03:01:00,196.977,196.985,196.917,196.962,24000000.0
2005-02-14 03:02:00,196.958,196.984,196.934,196.962,35100000.0
2005-02-14 03:03:00,196.955,197.006,196.931,197.006,38500000.0
2005-02-14 03:04:00,196.991,197.018,196.955,196.955,72400000.0
2005-02-14 03:05:00,196.995,197.002,196.908,196.923,32300000.0
2005-02-14 03:06:00,196.94,197.01,196.937,196.967,49600000.0
2005-02-14 03:07:00,196.924,196.953,196.909,196.952,44500000.0
2005-02-14 03:08:00,196.93,196.93,196.848,196.85,69700000.0
2005-02-14 03:09:00,196.877,196.88,196.827,196.88,64600000.0
2005-02-14 03:10:00,196.856,196.896,196.834,196.875,40700000.0
2005-02-14 03:11:00,196.86,196.88,196.814,196.814,85100000.0
2005-02-14 03:12:00,196.818,196.838,196.799,196.838,77700001.0
2005-02-14 03:13:00,196.8,196.816,196.78,196.793,33700000.0
2005-02-14 03:14:00,196.785,196.853,196.785,196.817,34000000.0
2005-02-14 03:15:00,196.798,196.852,196.793,196.852,34100001.0
2005-02-14 03:16:00,196.828,196.901,196.817,196.901,56900000.0
2005-02-14 03:17:00,196.888,196.912,196.869,196.905,49600000.0
2005-02-14 03:18:00,196.898,196.937,196.89,196.934,80700002.0
2005-02-14 03:19:00,196.98,196.98,196.915,196.946,39900000.0
2005-02-14 03:20:00,196.918,197.026,196.918,197.0,72300000.0
2005-02-14 03:21:00,197.026,197.045,196.986,197.045,86499999.0
2005-02-14 03:22:00,197.008,197.066,197.006,197.061,85800000.0
2005-02-14 03:23:00,197.074,197.074,197.016,197.022,48200000.0
2005-02-14 03:24:00,197.007,197.061,197.001,197.038,53300000.0
2005-02-14 03:25:00,197.037,197.037,196.98,197.01,64200000.0
2005-02-14 03:26:00,197.032,197.047,196.98,196.996,50100000.0
2005-02-14 03:27:00,197.027,197.039,196.991,197.023,36300000.0
2005-02-14 03:28:00,197.006,197.022,196.981,197.018,42000000.0
2005-02-14 03:29:00,196.978,197.025,196.967,197.025,35200000.0
2005-02-14 03:30:00,196.993,196.993,196.926,196.939,48500000.0
2005-02-14 03:31:00,196.952,197.009,196.933,196.981,57200000.0
2005-02-14 03:32:00,196.962,196.963,196.895,196.895,63100000.0
2005-02-14 03:33:00,196.925,196.986,196.903,196.986,33400000.0
2005-02-14 03:34:00,197.038,197.073,196.986,197.073,69099999.0
2005-02-14 03:35:00,197.049,197.072,197.03,197.056,65000000.0
2005-02-14 03:36:00,197.039,197.056,196.989,196.99,34100000.0
2005-02-14 03:37:00,197.0,197.05,197.0,197.05,53800000.0
2005-02-14 03:38:00,197.072,197.078,197.001,197.032,51000000.0
2005-02-14 03:39:00,197.065,197.146,197.051,197.146,66900000.0
2005-02-14 03:40:00,197.11,197.199,197.105,197.178,60900001.0
2005-02-14 03:41:00,197.21,197.21,197.091,197.162,71400001.0
2005-02-14 03:42:00,197.125,197.146,197.058,197.065,57200000.0
2005-02-14 03:43:00,197.079,197.096,197.018,197.036,34000000.0
2005-02-14 03:44:00,197.046,197.046,196.987,196.987,57500000.0
2005-02-14 03:45:00,196.997,197.027,196.969,197.001,43400000.0
2005-02-14 03:46:00,196.993,197.009,196.955,196.973,37700000.0
2005-02-14 03:47:00,196.923,196.96,196.905,196.95,52900000.0
2005-02-14 03:48:00,196.909,196.979,196.909,196.979,23300000.0
2005-02-14 03:49:00,196.949,196.958,196.873,196.876,31700000.0
2005-02-14 03:50:00,196.873,196.873,196.833,196.84,29200000.0
2005-02-14 03:51:00,196.852,196.903,196.849,196.882,56200001.0
2005-02-14 03:52:00,196.849,196.871,196.809,196.82,77200000.0
2005-02-14 03:53:00,196.82,196.925,196.813,196.925,53600000.0
2005-02-14 03:54:00,196.91,196.953,196.895,196.937,57800000.0
2005-02-14 03:55:00,196.931,196.931,196.894,196.903,17500000.0
2005-02-14 03:56:00,196.884,196.937,196.884,196.912,55900000.0
2005-02-14 03:57:00,196.886,196.886,196.809,196.839,47100000.0
2005-02-14 03:58:00,196.855,196.887,196.827,196.827,59700000.0
2005-02-14 03:59:00,196.854,196.857,196.808,196.827,52900001.0
2005-02-14 04:00:00,196.837,196.846,196.751,196.773,43600000.0
2005-02-14 04:01:00,196.792,196.821,196.74,196.757,34900000.0
2005-02-14 04:02:00,196.782,196.796,196.726,196.793,57500000.0
2005-02-14 04:03:00,196.858,196.912,196.84,196.912,61400000.0
2005-02-14 04:04:00,196.923,196.927,196.885,196.902,50399999.0
2005-02-14 04:05:00,196.871,196.897,196.828,196.828,50700000.0
2005-02-14 04:06:00,196.804,196.879,196.772,196.879,40700000.0
2005-02-14 04:07:00,196.873,196.89,196.839,196.851,38000000.0
2005-02-14 04:08:00,196.868,196.877,196.82,196.877,62999999.0
2005-02-14 04:09:00,196.875,196.902,196.865,196.882,69200000.0
2005-02-14 04:10:00,196.866,196.87,196.821,196.83,46700000.0
2005-02-14 04:11:00,196.862,196.885,196.847,196.847,91000001.0
2005-02-14 04:12:00,196.841,196.895,196.84,196.86,38099999.0
2005-02-14 04:13:00,196.849,196.871,196.831,196.864,20600000.0
2005-02-14 04:14:00,196.825,196.979,196.825,196.903,86700001.0
2005-02-14 04:15:00,196.9,196.905,196.852,196.875,67000000.0
2005-02-14 04:16:00,196.895,196.897,196.854,196.889,55000000.0
2005-02-14 04:17:00,196.907,196.914,196.882,196.902,56800000.0
2005-02-14 04:18:00,196.89,196.943,196.89,196.93,36899999.0
2005-02-14 04:19:00,196.945,196.952,196.893,196.93,35500000.0
2005-02-14 04:20:00,196.941,196.956,196.913,196.916,63800000.0
2005-02-14 04:21:00,196.934,196.977,196.93,196.972,65400000.0
2005-02-14 04:22:00,196.97,196.977,196.923,196.956,60500000.0
2005-02-14 04:23:00,196.945,196.968,196.945,196.96,41100000.0
2005-02-14 04:24:00,196.947,196.956,196.903,196.956,62500000.0
2005-02-14 04:25:00,196.955,196.985,196.937,196.964,36800000.0
2005-02-14 04:26:00,196.964,197.036,196.962,197.005,42100000.0
2005-02-14 04:27:00,196.979,197.016,196.964,196.983,57100000.0
2005-02-14 04:28:00,196.98,197.034,196.955,197.023,57400000.0
2005-02-14 04:29:00,197.023,197.023,196.988,196.988,69900000.0
2005-02-14 04:30:00,196.996,197.019,196.968,197.014,31000000.0
2005-02-14 04:31:00,196.966,196.999,196.95,196.999,63300001.0
2005-02-14 04:32:00,196.988,197.003,196.967,196.98,38800000.0
2005-02-14 04:33:00,196.966,197.022,196.966,197.02,39100000.0
2005-02-14 04:34:00,196.959,197.021,196.947,197.021,30700000.0
2005-02-14 04:35:00,197.042,197.042,196.993,196.993,27000000.0
2005-02-14 04:36:00,196.996,197.041,196.996,197.024,26900000.0
2005-02-14 04:37:00,197.051,197.064,197.027,197.04,34800000.0
2005-02-14 04:38:00,197.042,197.062,197.023,197.054,58200000.0
2005-02-14 04:39:00,197.069,197.073,197.033,197.047,68499999.0
2005-02-14 04:40:00,197.069,197.069,197.029,197.043,69099999.0
2005-02-14 04:41:00,197.028,197.04,197.005,197.025,54900000.0
2005-02-14 04:42:00,197.041,197.056,197.023,197.046,52900000.0
2005-02-14 04:43:00,197.079,197.101,197.052,197.055,78800000.0
2005-02-14 04:44:00,197.097,197.098,197.022,197.039,62800000.0
2005-02-14 04:45:00,197.037,197.06,197.011,197.032,67000002.0
2005-02-14 04:46:00,197.059,197.059,197.027,197.027,28600000.0
2005-02-14 04:47:00,197.051,197.073,197.047,197.068,55300000.0
2005-02-14 04:48:00,197.071,197.071,197.038,197.043,59600000.0
2005-02-14 04:49:00,197.023,197.072,197.021,197.07,90000001.0
2005-02-14 04:50:00,197.044,197.076,197.038,197.072,79299999.0
2005-02-14 04:51:00,197.058,197.074,197.028,197.05,52100000.0
2005-02-14 04:52:00,197.018,197.039,197.01,197.023,50000000.0
2005-02-14 04:53:00,197.027,197.052,197.025,197.027,64499999.0
2005-02-14 04:54:00,197.034,197.061,197.01,197.014,47900000.0
2005-02-14 04:55:00,197.054,197.063,197.024,197.024,20400000.0
2005-02-14 04:56:00,197.035,197.059,197.018,197.039,73200000.0
2005-02-14 04:57:00,197.004,197.018,196.979,197.013,20900000.0
2005-02-14 04:58:00,197.022,197.039,196.964,196.978,47800000.0
2005-02-14 04:59:00,196.957,196.967,196.905,196.922,34200000.0
2005-02-14 05:00:00,196.919,196.966,196.904,196.949,40799999.0
2005-02-14 05:01:00,196.937,196.937,196.896,196.926,34000000.0
2005-02-14 05:02:00,196.932,196.954,196.913,196.941,38800000.0
2005-02-14 05:03:00,196.962,196.964,196.904,196.912,80800001.0
2005-02-14 05:04:00,196.918,196.939,196.899,196.937,45500000.0
2005-02-14 05:05:00,196.953,196.953,196.882,196.9,28900000.0
2005-02-14 05:06:00,196.898,196.921,196.889,196.891,28700000.0
2005-02-14 05:07:00,196.91,196.918,196.874,196.89,18200000.0
2005-02-14 05:08:00,196.883,196.954,196.879,196.953,61700000.0
2005-02-14 05:09:00,196.933,196.938,196.915,196.936,23800000.0
2005-02-14 05:10:00,196.912,196.963,196.912,196.95,50500000.0
2005-02-14 05:11:00,196.95,196.959,196.936,196.947,48300000.0
2005-02-14 05:12:00,196.915,196.94,196.911,196.931,86399999.0
2005-02-14 05:13:00,196.961,196.974,196.941,196.951,68000000.0
2005-02-14 05:14:00,196.971,196.976,196.907,196.963,72000000.0
2005-02-14 05:15:00,196.967,196.968,196.92,196.935,41000000.0
2005-02-14 05:16:00,196.898,196.912,196.871,196.889,36200000.0
2005-02-14 05:17:00,196.917,196.922,196.842,196.849,27900000.0
2005-02-14 05:18:00,196.886,196.907,196.871,196.888,70600001.0
2005-02-14 05:19:00,196.895,196.954,196.882,196.934,36900000.0
2005-02-14 05:20:00,196.911,196.948,196.894,196.933,49000000.0
2005-02-14 05:21:00,196.953,196.981,196.898,196.93,39900000.0
2005-02-14 05:22:00,196.982,197.002,196.949,196.985,76600000.0
2005-02-14 05:23:00,196.966,197.015,196.953,196.991,80999999.0
2005-02-14 05:24:00,196.991,197.001,196.982,196.983,69700000.0
2005-02-14 05:25:00,197.002,197.002,196.94,196.94,62299999.0
2005-02-14 05:26:00,196.951,196.985,196.937,196.97,37400000.0
2005-02-14 05:27:00,196.978,196.978,196.923,196.931,59100000.0
2005-02-14 05:28:00,196.953,196.954,196.932,196.937,40700000.0
2005-02-14 05:29:00,196.903,196.952,196.903,196.939,34200000.0
2005-02-14 05:30:00,196.969,196.975,196.951,196.96,59200000.0
2005-02-14 05:31:00,196.949,196.949,196.901,196.901,27400000.0
2005-02-14 05:32:00,196.946,196.946,196.891,196.922,88400000.0
2005-02-14 05:33:00,196.914,196.939,196.884,196.939,35599999.0
2005-02-14 05:34:00,196.947,196.949,196.916,196.925,18200000.0
2005-02-14 05:35:00,196.945,196.962,196.887,196.887,80200000.0
2005-02-14 05:36:00,196.903,196.942,196.903,196.93,57300000.0
2005-02-14 05:37:00,196.936,196.944,196.905,196.938,28300000.0
2005-02-14 05:38:00,196.914,196.94,196.914,196.927,82200000.0
2005-02-14 05:39:00,196.947,196.96,196.868,196.868,54600000.0
2005-02-14 05:40:00,196.91,196.91,196.847,196.882,70799999.0
2005-02-14 05:41:00,196.888,196.93,196.888,196.889,70699999.0
2005-02-14 05:42:00,196.886,196.89,196.857,196.862,77100000.0
2005-02-14 05:43:00,196.869,196.899,196.854,196.886,41000000.0
2005-02-14 05:44:00,196.915,196.915,196.859,196.876,16400000.0
2005-02-14 05:45:00,196.912,196.918,196.859,196.883,43500000.0
2005-02-14 05:46:00,196.883,196.919,196.883,196.893,68600000.0
2005-02-14 05:47:00,196.937,196.943,196.89,196.902,49200000.0
2005-02-14 05:48:00,196.916,196.92,196.901,196.919,68300000.0
2005-02-14 05:49:00,196.916,196.947,196.9,196.947,38300001.0
2005-02-14 05:50:00,196.938,196.953,196.9,196.928,64800000.0
2005-02-14 05:51:00,196.938,196.972,196.926,196.962,30100000.0
2005-02-14 05:52:00,196.988,197.014,196.958,196.975,61599999.0
2005-02-14 05:53:00,196.946,197.02,196.942,197.02,56600000.0
2005-02-14 05:54:00,196.998,196.998,196.926,196.959,31600000.0
2005-02-14 05:55:00,196.979,197.012,196.957,196.998,46000000.0
2005-02-14 05:56:00,196.998,197.022,196.985,197.017,58100000.0
2005-02-14 05:57:00,197.004,197.028,196.982,197.028,39800000.0
2005-02-14 05:58:00,197.006,197.03,196.974,197.03,51599999.0
2005-02-14 05:59:00,196.958,196.994,196.945,196.965,80699998.0
2005-02-14 06:00:00,196.943,196.975,196.935,196.964,80800001.0
2005-02-14 06:01:00,196.987,196.987,196.928,196.945,58300000.0
2005-02-14 06:02:00,196.943,196.984,196.93,196.984,40800000.0
2005-02-14 06:03:00,196.955,196.98,196.94,196.968,63000000.0
2005-02-14 06:04:00,196.952,196.983,196.922,196.922,87500000.0
2005-02-14 06:05:00,196.939,196.956,196.928,196.944,65000000.0
2005-02-14 06:06:00,196.969,196.982,196.951,196.971,64700000.0
2005-02-14 06:07:00,196.953,196.969,196.934,196.947,32500000.0
2005-02-14 06:08:00,196.943,196.988,196.94,196.973,38300000.0
2005-02-14 06:09:00,196.974,197.011,196.971,196.983,42700000.0
2005-02-14 06:10:00,196.977,197.005,196.972,196.994,76699999.0
2005-02-14 06:11:00,196.999,197.009,196.962,196.992,32600000.0
2005-02-14 06:12:00,196.991,196.998,196.968,196.98,41700000.0
2005-02-14 06:13:00,196.958,196.97,196.924,196.97,38800000.0
2005-02-14 06:14:00,196.945,196.975,196.93,196.975,32500000.0
2005-02-14 06:15:00,196.964,196.964,196.931,196.956,46600000.0
2005-02-14 06:16:00,196.964,196.973,196.934,196.942,68300001.0
2005-02-14 06:17:00,196.948,196.954,196.918,196.93,50100001.0
2005-02-14 06:18:00,196.898,196.932,196.883,196.915,55600001.0
2005-02-14 06:19:00,196.921,196.93,196.877,196.91,39700000.0
2005-02-14 06:20:00,196.877,196.919,196.877,196.915,74900000.0
2005-02-14 06:21:00,196.892,196.897,196.824,196.865,34400000.0
2005-02-14 06:22:00,196.862,196.883,196.809,196.813,34500000.0
2005-02-14 06:23:00,196.87,196.873,196.828,196.846,52400000.0
2005-02-14 06:24:00,196.841,196.841,196.814,196.816,61300000.0
2005-02-14 06:25:00,196.832,196.841,196.782,196.782,40700000.0
2005-02-14 06:26:00,196.805,196.823,196.765,196.798,43600000.0
2005-02-14 06:27:00,196.788,196.855,196.788,196.855,45100000.0
2005-02-14 06:28:00,196.84,196.855,196.804,196.831,32000000.0
2005-02-14 06:29:00,196.868,196.868,196.816,196.848,94500000.0
2005-02-14 06:30:00,196.824,196.851,196.824,196.835,46900000.0
2005-02-14 06:31:00,196.849,196.903,196.844,196.903,47100000.0
2005-02-14 06:32:00,196.907,196.927,196.867,196.873,35600000.0
2005-02-14 06:33:00,196.839,196.862,196.8,196.815,50200000.0
2005-02-14 06:34:00,196.801,196.832,196.778,196.832,39600000.0
2005-02-14 06:35:00,196.815,196.815,196.767,196.788,92300001.0
2005-02-14 06:36:00,196.783,196.822,196.769,196.822,23300000.0
2005-02-14 06:37:00,196.845,196.854,196.79,196.79,60300000.0
2005-02-14 06:38:00,196.829,196.853,196.824,196.838,55700001.0
2005-02-14 06:39:00,196.848,196.863,196.847,196.858,54700000.0
2005-02-14 06:40:00,196.829,196.85,196.809,196.822,91299998.0
2005-02-14 06:41:00,196.796,196.835,196.783,196.829,59100000.0
2005-02-14 06:42:00,196.821,196.848,196.815,196.82,83700000.0
2005-02-14 06:43:00,196.822,196.838,196.799,196.81,48700001.0
2005-02-14 06:44:00,196.807,196.818,196.761,196.789,85700000.0
2005-02-14 06:45:00,196.79,196.79,196.76,196.784,32300000.0
2005-02-14 06:46:00,196.8,196.803,196.761,196.799,75299999.0
2005-02-14 06:47:00,196.79,196.79,196.754,196.773,48600000.0
2005-02-14 06:48:00,196.795,196.795,196.741,196.778,41300000.0
2005-02-14 06:49:00,196.761,196.816,196.761,196.809,33900000.0
2005-02-14 06:50:00,196.805,196.805,196.76,196.775,65400000.0
2005-02-14 06:51:00,196.781,196.794,196.755,196.782,64800000.0
2005-02-14 06:52:00,196.767,196.784,196.752,196.784,82500000.0
2005-02-14 06:53:00,196.767,196.805,196.767,196.805,38700000.0
2005-02-14 06:54:00,196.767,196.79,196.767,196.782,46000000.0
2005-02-14 06:55:00,196.789,196.821,196.78,196.805,56600001.0
2005-02-14 06:56:00,196.809,196.833,196.788,196.819,38300000.0
2005-02-14 06:57:00,196.833,196.844,196.816,196.831,66699998.0
2005-02-14 06:58:00,196.808,196.808,196.779,196.79,33000000.0
2005-02-14 06:59:00,196.809,196.834,196.798,196.798,52900000.0
2005-02-14 07:00:00,196.824,196.837,196.734,196.734,65300000.0
2005-02-14 07:01:00,196.792,196.792,196.725,196.77,94100000.0
2005-02-14 07:02:00,196.76,196.77,196.75,196.75,30800000.0
2005-02-14 07:03:00,196.779,196.784,196.76,196.777,37400000.0
2005-02-14 07:04:00,196.74,196.745,196.719,196.729,32100000.0
2005-02-14 07:05:00,196.725,196.758,196.715,196.745,63100000.0
2005-02-14 07:06:00,196.736,196.744,196.67,196.681,74500001.0
2005-02-14 07:07:00,196.687,196.69,196.649,196.69,56499999.0
2005-02-14 07:08:00,196.717,196.717,196.67,196.691,20700000.0
2005-02-14 07:09:00,196.691,196.691,196.654,196.658,43600000.0
2005-02-14 07:10:00,196.648,196.689,196.633,196.675,68100000.0
2005-02-14 07:11:00,196.664,196.686,196.628,196.669,64899999.0
2005-02-14 07:12:00,196.665,196.68,196.643,196.665,29800000.0
2005-02-14 07:13:00,196.649,196.658,196.593,196.596,35899999.0
2005-02-14 07:14:00,196.593,196.643,196.574,196.643,50300000.0
2005-02-14 07:15:00,196.623,196.652,196.606,196.634,98100002.0
2005-02-14 07:16:00,196.647,196.66,196.602,196.626,66700001.0
2005-02-14 07:17:00,196.618,196.631,196.601,196.608,45300001.0
2005-02-14 07:18:00,196.618,196.661,196.605,196.612,40800000.0
2005-02-14 07:19:00,196.659,196.659,196.599,196.639,65199999.0
2005-02-14 07:20:00,196.647,196.663,196.63,196.642,43100000.0
2005-02-14 07:21:00,196.659,196.667,196.632,196.642,55100001.0
2005-02-14 07:22:00,196.641,196.7,196.623,196.691,38100000.0
2005-02-14 07:23:00,196.727,196.758,196.701,196.754,57400000.0
2005-02-14 07:24:00,196.772,196.772,196.686,196.705,68800000.0
2005-02-14 07:25:00,196.735,196.75,196.724,196.749,51600000.0
2005-02-14 07:26:00,196.746,196.763,196.713,196.755,51400000.0
2005-02-14 07:27:00,196.736,196.751,196.714,196.748,58700001.0
2005-02-14 07:28:00,196.747,196.747,196.694,196.713,79800000.0
2005-02-14 07:29:00,196.752,196.752,196.671,196.7,94400000.0
2005-02-14 07:30:00,196.686,196.723,196.673,196.7,32300000.0
2005-02-14 07:31:00,196.666,196.701,196.646,196.651,65500000.0
2005-02-14 07:32:00,196.667,196.669,196.637,196.651,45100000.0
2005-02-14 07:33:00,196.645,196.672,196.626,196.649,63300000.0
2005-02-14 07:34:00,196.652,196.67,196.636,196.657,48500000.0
2005-02-14 07:35:00,196.661,196.677,196.635,196.674,48399999.0
2005-02-14 07:36:00,196.672,196.672,196.634,196.645,39800000.0
2005-02-14 07:37:00,196.643,196.657,196.626,196.638,62400000.0
2005-02-14 07:38:00,196.645,196.679,196.645,196.675,48600000.0
2005-02-14 07:39:00,196.643,196.684,196.634,196.662,47800000.0
2005-02-14 07:40:00,196.661,196.678,196.638,196.677,17500000.0
2005-02-14 07:41:00,196.671,196.682,196.638,196.64,54999999.0
2005-02-14 07:42:00,196.677,196.683,196.623,196.626,68200001.0
2005-02-14 07:43:00,196.601,196.661,196.591,196.654,39600000.0
2005-02-14 07:44:00,196.647,196.654,196.616,196.632,41600000.0
2005-02-14 07:45:00,196.654,196.672,196.635,196.652,29500000.0
2005-02-14 07:46:00,196.633,196.656,196.604,196.621,52800001.0
2005-02-14 07:47:00,196.613,196.635,196.595,196.612,38500000.0
2005-02-14 07:48:00,196.584,196.624,196.577,196.618,33900000.0
2005-02-14 07:49:00,196.618,196.677,196.609,196.642,59400000.0
2005-02-14 07:50:00,196.613,196.663,196.602,196.641,38100001.0
2005-02-14 07:51:00,196.672,196.683,196.611,196.669,54100000.0
2005-02-14 07:52:00,196.653,196.734,196.625,196.734,52500000.0
2005-02-14 07:53:00,196.737,196.741,196.698,196.714,39900000.0
2005-02-14 07:54:00,196.694,196.704,196.667,196.693,37000000.0
2005-02-14 07:55:00,196.658,196.692,196.638,196.675,54100000.0
2005-02-14 07:56:00,196.702,196.714,196.653,196.668,56000000.0
2005-02-14 07:57:00,196.713,196.713,196.614,196.614,43000000.0
2005-02-14 07:58:00,196.679,196.679,196.614,196.633,57900000.0
2005-02-14 07:59:00,196.634,196.667,196.616,196.647,49000000.0
2005-02-14 08:00:00,196.642,196.66,196.61,196.626,24600000.0
2005-02-14 08:01:00,196.646,196.682,196.631,196.665,46600000.0
2005-02-14 08:02:00,196.667,196.675,196.628,196.663,37000000.0
2005-02-14 08:03:00,196.684,196.699,196.652,196.672,65999999.0
2005-02-14 08:04:00,196.694,196.719,196.681,196.692,53200000.0
2005-02-14 08:05:00,196.684,196.74,196.682,196.736,94400001.0
2005-02-14 08:06:00,196.725,196.725,196.688,196.697,59200000.0
2005-02-14 08:07:00,196.702,196.705,196.648,196.661,61900000.0
2005-02-14 08:08:00,196.672,196.685,196.661,196.663,49200000.0
2005-02-14 08:09:00,196.688,196.72,196.688,196.692,43200000.0
2005-02-14 08:10:00,196.737,196.759,196.707,196.724,64800000.0
2005-02-14 08:11:00,196.757,196.757,196.705,196.725,50300000.0
2005-02-14 08:12:00,196.708,196.761,196.697,196.735,35000000.0
2005-02-14 08:13:00,196.732,196.734,196.671,196.685,28400000.0
2005-02-14 08:14:00,196.702,196.706,196.648,196.653,89400000.0
2005-02-14 08:15:00,196.647,196.666,196.611,196.666,33500000.0
2005-02-14 08:16:00,196.634,196.637,196.61,196.628,31100000.0
2005-02-14 08:17:00,196.614,196.651,196.61,196.626,65700000.0
2005-02-14 08:18:00,196.641,196.666,196.619,196.624,64200000.0
2005-02-14 08:19:00,196.669,196.669,196.623,196.646,31800000.0
2005-02-14 08:20:00,196.663,196.689,196.653,196.657,41200000.0
2005-02-14 08:21:00,196.672,196.704,196.66,196.7,33300000.0
2005-02-14 08:22:00,196.683,196.705,196.666,196.705,52800000.0
2005-02-14 08:23:00,196.705,196.707,196.671,196.695,66100000.0
2005-02-14 08:24:00,196.694,196.694,196.651,196.693,33800000.0
2005-02-14 08:25:00,196.683,196.715,196.659,196.715,68099999.0
2005-02-14 08:26:00,196.665,196.716,196.665,196.704,49100000.0
2005-02-14 08:27:00,196.692,196.72,196.692,196.696,42799999.0
2005-02-14 08:28:00,196.719,196.742,196.673,196.673,49600000.0
2005-02-14 08:29:00,196.712,196.73,196.677,196.73,58499999.0
2005-02-14 08:30:00,196.725,196.748,196.696,196.742,33000000.0
2005-02-14 08:31:00,196.734,196.736,196.712,196.731,50200000.0
2005-02-14 08:32:00,196.725,196.753,196.722,196.753,39200000.0
2005-02-14 08:33:00,196.742,196.766,196.709,196.766,69400001.0
2005-02-14 08:34:00,196.765,196.803,196.726,196.803,65400000.0
2005-02-14 08:35:00,196.755,196.772,196.703,196.76,32200000.0
2005-02-14 08:36:00,196.774,196.783,196.728,196.765,23200000.0
2005-02-14 08:37:00,196.767,196.768,196.736,196.736,77700000.0
2005-02-14 08:38:00,196.728,196.75,196.695,196.695,99100000.0
2005-02-14 08:39:00,196.703,196.745,196.703,196.726,65600000.0
2005-02-14 08:40:00,196.726,196.73,196.707,196.714,32100000.0
2005-02-14 08:41:00,196.704,196.716,196.688,196.698,51500000.0
2005-02-14 08:42:00,196.678,196.698,196.654,196.69,94700000.0
2005-02-14 08:43:00,196.706,196.714,196.671,196.671,55900000.0
2005-02-14 08:44:00,196.689,196.715,196.664,196.675,73000000.0
2005-02-14 08:45:00,196.693,196.704,196.606,196.685,30000000.0
2005-02-14 08:46:00,196.695,196.71,196.658,196.669,63300001.0
2005-02-14 08:47:00,196.643,196.694,196.631,196.644,38000000.0
2005-02-14 08:48:00,196.642,196.642,196.573,196.585,32100000.0
2005-02-14 08:49:00,196.592,196.615,196.555,196.574,64100000.0
2005-02-14 08:50:00,196.579,196.592,196.548,196.588,46100000.0
2005-02-14 08:51:00,196.577,196.614,196.563,196.614,41100000.0
2005-02-14 08:52:00,196.598,196.64,196.575,196.64,49700000.0
2005-02-14 08:53:00,196.601,196.651,196.596,196.644,47600000.0
2005-02-14 08:54:00,196.67,196.687,196.632,196.669,17400000.0
2005-02-14 08:55:00,196.615,196.667,196.606,196.658,40300000.0
2005-02-14 08:56:00,196.654,196.668,196.61,196.633,29600001.0
2005-02-14 08:57:00,196.61,196.672,196.61,196.65,37800000.0
2005-02-14 08:58:00,196.633,196.687,196.625,196.677,55000000.0
2005-02-14 08:59:00,196.671,196.695,196.642,196.667,59400000.0
2005-02-14 09:00:00,196.619,196.639,196.603,196.616,45000000.0
2005-02-14 09:01:00,196.591,196.636,196.589,196.635,58099999.0
2005-02-14 09:02:00,196.611,196.671,196.59,196.671,37300001.0
2005-02-14 09:03:00,196.672,196.675,196.628,196.673,48300000.0
2005-02-14 09:04:00,196.68,196.68,196.574,196.594,76000001.0
2005-02-14 09:05:00,196.623,196.675,196.611,196.652,54100000.0
2005-02-14 09:06:00,196.653,196.705,196.651,196.705,95600000.0
2005-02-14 09:07:00,196.702,196.72,196.665,196.677,79700000.0
2005-02-14 09:08:00,196.707,196.725,196.669,196.671,50100000.0
2005-02-14 09:09:00,196.676,196.721,196.661,196.694,38600000.0
2005-02-14 09:10:00,196.729,196.737,196.679,196.709,77299999.0
2005-02-14 09:11:00,196.733,196.754,196.703,196.745,51400000.0
2005-02-14 09:12:00,196.728,196.785,196.718,196.782,77000000.0
2005-02-14 09:13:00,196.78,196.796,196.751,196.751,29500000.0
2005-02-14 09:14:00,196.751,196.788,196.722,196.759,52199999.0
2005-02-14 09:15:00,196.721,196.786,196.711,196.763,50100001.0
2005-02-14 09:16:00,196.773,196.79,196.723,196.756,39000000.0
2005-02-14 09:17:00,196.75,196.782,196.728,196.782,47100000.0
2005-02-14 09:18:00,196.772,196.789,196.725,196.735,39300000.0
2005-02-14 09:19:00,196.759,196.767,196.719,196.753,41400000.0
2005-02-14 09:20:00,196.79,196.79,196.749,196.766,38200000.0
2005-02-14 09:21:00,196.771,196.804,196.755,196.799,29400000.0
2005-02-14 09:22:00,196.766,196.8,196.762,196.78,34900000.0
2005-02-14 09:23:00,196.818,196.822,196.786,196.804,41600000.0
2005-02-14 09:24:00,196.835,196.835,196.795,196.822,54400000.0
2005-02-14 09:25:00,196.801,196.827,196.777,196.811,42000000.0
2005-02-14 09:26:00,196.813,196.816,196.78,196.787,46700000.0
2005-02-14 09:27:00,196.789,196.794,196.75,196.75,58500000.0
2005-02-14 09:28:00,196.79,196.8,196.754,196.77,34300000.0
2005-02-14 09:29:00,196.779,196.805,196.761,196.773,101599999.0
2005-02-14 09:30:00,196.765,196.801,196.745,196.745,20600000.0
2005-02-14 09:31:00,196.779,196.806,196.766,196.778,39000000.0
2005-02-14 09:32:00,196.783,196.807,196.775,196.782,49900000.0
2005-02-14 09:33:00,196.781,196.801,196.759,196.763,26700000.0
2005-02-14 09:34:00,196.789,196.793,196.744,196.759,68000000.0
2005-02-14 09:35:00,196.771,196.792,196.763,196.763,85000000.0
2005-02-14 09:36:00,196.764,196.764,196.731,196.742,72599999.0
2005-02-14 09:37:00,196.695,196.779,196.695,196.764,51600000.0
2005-02-14 09:38:00,196.738,196.795,196.738,196.789,47100000.0
2005-02-14 09:39:00,196.782,196.812,196.762,196.807,54400000.0
2005-02-14 09:40:00,196.82,196.833,196.81,196.825,27400000.0
2005-02-14 09:41:00,196.809,196.842,196.801,196.826,21100000.0
2005-02-14 09:42:00,196.801,196.818,196.786,196.788,31900000.0
2005-02-14 09:43:00,196.806,196.819,196.78,196.819,22900000.0
2005-02-14 09:44:00,196.801,196.85,196.786,196.839,40100000.0
2005-02-14 09:45:00,196.867,196.867,196.782,196.792,48800000.0
2005-02-14 09:46:00,196.786,196.806,196.76,196.783,60400000.0
2005-02-14 09:47:00,196.8,196.814,196.749,196.793,65999999.0
2005-02-14 09:48:00,196.812,196.825,196.786,196.796,25200000.0
2005-02-14 09:49:00,196.787,196.821,196.773,196.781,30500000.0
2005-02-14 09:50:00,196.781,196.833,196.756,196.803,63900000.0
2005-02-14 09:51:00,196.798,196.852,196.782,196.842,19800000.0
2005-02-14 09:52:00,196.842,196.849,196.788,196.83,58500000.0
2005-02-14 09:53:00,196.842,196.866,196.789,196.866,51199999.0
2005-02-14 09:54:00,196.834,196.883,196.832,196.861,71100001.0
2005-02-14 09:55:00,196.87,196.879,196.84,196.863,57200001.0
2005-02-14 09:56:00,196.863,196.902,196.839,196.902,36200000.0
2005-02-14 09:57:00,196.867,196.918,196.867,196.894,61900001.0
2005-02-14 09:58:00,196.888,196.905,196.872,196.903,45499999.0
2005-02-14 09:59:00,196.894,196.951,196.885,196.915,83999999.0
2005-02-14 10:00:00,196.917,196.967,196.917,196.96,30200000.0
2005-02-14 10:01:00,196.943,196.956,196.88,196.954,64999999.0
2005-02-14 10:02:00,196.989,196.999,196.939,196.946,35000000.0
2005-02-14 10:03:00,196.966,196.98,196.931,196.954,114100000.0
2005-02-14 10:04:00,196.921,196.949,196.888,196.928,39900000.0
2005-02-14 10:05:00,196.958,196.979,196.913,196.949,44800000.0
2005-02-14 10:06:00,196.992,197.003,196.897,196.9,27900000.0
2005-02-14 10:07:00,196.913,196.941,196.896,196.928,50800000.0
2005-02-14 10:08:00,196.881,196.937,196.877,196.911,45000000.0
2005-02-14 10:09:00,196.905,196.938,196.895,196.918,38900000.0
2005-02-14 10:10:00,196.903,196.922,196.874,196.905,66800000.0
2005-02-14 10:11:00,196.907,196.94,196.882,196.915,29700000.0
2005-02-14 10:12:00,196.901,196.918,196.898,196.91,27100000.0
2005-02-14 10:13:00,196.879,196.903,196.863,196.88,44000000.0
2005-02-14 10:14:00,196.885,196.915,196.87,196.893,37000000.0
2005-02-14 10:15:00,196.911,196.924,196.868,196.91,81200001.0
2005-02-14 10:16:00,196.91,197.006,196.91,196.995,22600000.0
2005-02-14 10:17:00,196.94,196.982,196.929,196.979,46100000.0
2005-02-14 10:18:00,196.941,196.997,196.936,196.977,99899999.0
2005-02-14 10:19:00,196.994,196.998,196.935,196.973,21000000.0
2005-02-14 10:20:00,196.986,196.986,196.947,196.977,45400000.0
2005-02-14 10:21:00,196.923,196.973,196.923,196.95,51500000.0
2005-02-14 10:22:00,196.977,196.981,196.93,196.96,43500000.0
2005-02-14 10:23:00,196.977,196.979,196.907,196.907,61300000.0
2005-02-14 10:24:00,196.93,196.966,196.904,196.937,23500000.0
2005-02-14 10:25:00,196.957,196.986,196.931,196.962,97700000.0
2005-02-14 10:26:00,196.979,196.984,196.934,196.949,71500000.0
2005-02-14 10:27:00,196.978,196.978,196.879,196.924,34600000.0
2005-02-14 10:28:00,196.938,196.966,196.91,196.926,45600000.0
2005-02-14 10:29:00,196.971,196.971,196.933,196.946,77600000.0
2005-02-14 10:30:00,196.931,196.972,196.921,196.962,59800000.0
2005-02-14 10:31:00,196.951,196.997,196.944,196.971,49600000.0
2005-02-14 10:32:00,196.954,196.997,196.946,196.964,92800000.0
2005-02-14 10:33:00,196.965,197.007,196.956,196.986,76000001.0
2005-02-14 10:34:00,196.982,197.111,196.98,197.098,34400000.0
2005-02-14 10:35:00,197.102,197.107,197.047,197.075,27200000.0
2005-02-14 10:36:00,197.089,197.101,197.058,197.084,46100000.0
2005-02-14 10:37:00,197.085,197.101,197.067,197.081,40600000.0
2005-02-14 10:38:00,197.092,197.092,197.02,197.02,64000000.0
2005-02-14 10:39:00,197.02,197.097,197.012,197.069,32700000.0
2005-02-14 10:40:00,197.054,197.067,196.993,196.993,66499999.0
2005-02-14 10:41:00,197.026,197.038,196.982,197.03,84499999.0
2005-02-14 10:42:00,197.028,197.046,196.99,197.021,45800000.0
2005-02-14 10:43:00,197.019,197.031,196.99,197.031,34500000.0
2005-02-14 10:44:00,197.039,197.045,197.014,197.029,67300001.0
2005-02-14 10:45:00,197.06,197.068,197.027,197.052,22000000.0
2005-02-14 10:46:00,197.015,197.044,197.004,197.013,61200001.0
2005-02-14 10:47:00,197.0,197.044,196.975,197.04,54800000.0
2005-02-14 10:48:00,197.043,197.082,197.035,197.082,47800000.0
2005-02-14 10:49:00,197.04,197.069,197.011,197.055,53800000.0
2005-02-14 10:50:00,197.039,197.059,197.023,197.037,35100000.0
2005-02-14 10:51:00,197.067,197.091,197.055,197.085,64300000.0
2005-02-14 10:52:00,197.112,197.127,197.076,197.124,47300000.0
2005-02-14 10:53:00,197.103,197.125,197.084,197.109,38500000.0
2005-02-14 10:54:00,197.117,197.143,197.104,197.113,115699999.0
2005-02-14 10:55:00,197.134,197.154,197.116,197.145,40199999.0
2005-02-14 10:56:00,197.164,197.221,197.141,197.217,51800000.0
2005-02-14 10:57:00,197.222,197.345,197.222,197.317,53399999.0
2005-02-14 10:58:00,197.334,197.341,197.212,197.235,35700000.0
2005-02-14 10:59:00,197.268,197.27,197.201,197.209,50500000.0
2005-02-14 11:00:00,197.202,197.207,197.168,197.192,47800000.0
2005-02-14 11:01:00,197.18,197.205,197.143,197.171,78200000.0
2005-02-14 11:02:00,197.205,197.207,197.149,197.193,47800000.0
2005-02-14 11:03:00,197.19,197.19,197.097,197.103,116000001.0
2005-02-14 11:04:00,197.088,197.143,197.066,197.091,53200000.0
2005-02-14 11:05:00,197.03,197.074,196.997,196.997,70100001.0
2005-02-14 11:06:00,196.993,197.031,196.964,197.031,56300000.0
2005-02-14 11:07:00,197.057,197.068,197.011,197.011,32700000.0
2005-02-14 11:08:00,197.05,197.065,197.035,197.056,41900000.0
2005-02-14 11:09:00,197.09,197.093,197.01,197.034,49200001.0
2005-02-14 11:10:00,197.03,197.072,197.01,197.072,67000001.0
2005-02-14 11:11:00,197.053,197.089,197.048,197.083,27800000.0
2005-02-14 11:12:00,197.074,197.119,197.06,197.09,52600000.0
2005-02-14 11:13:00,197.078,197.103,197.057,197.057,65300000.0
2005-02-14 11:14:00,197.058,197.094,197.045,197.08,44700000.0
2005-02-14 11:15:00,197.04,197.12,197.024,197.107,59300001.0
2005-02-14 11:16:00,197.106,197.151,197.089,197.144,59200001.0
2005-02-14 11:17:00,197.147,197.152,197.105,197.152,36500000.0
2005-02-14 11:18:00,197.128,197.147,197.103,197.138,18500000.0
2005-02-14 11:19:00,197.138,197.151,197.123,197.151,24000000.0
2005-02-14 11:20:00,197.156,197.156,197.058,197.08,48000000.0
2005-02-14 11:21:00,197.117,197.13,197.078,197.078,31200000.0
2005-02-14 11:22:00,197.081,197.117,197.058,197.109,42500000.0
2005-02-14 11:23:00,197.112,197.141,197.097,197.124,51400000.0
2005-02-14 11:24:00,197.162,197.174,197.117,197.169,69500000.0
2005-02-14 11:25:00,197.175,197.176,197.113,197.128,44299999.0
2005-02-14 11:26:00,197.126,197.165,197.103,197.103,75700000.0
2005-02-14 11:27:00,197.149,197.165,197.106,197.165,49900000.0
2005-02-14 11:28:00,197.12,197.183,197.12,197.183,26700000.0
2005-02-14 11:29:00,197.151,197.157,197.111,197.133,64700000.0
2005-02-14 11:30:00,197.097,197.238,197.082,197.091,65600001.0
2005-02-14 11:31:00,197.038,197.134,197.038,197.133,60500000.0
2005-02-14 11:32:00,197.108,197.153,197.099,197.103,74600000.0
2005-02-14 11:33:00,197.089,197.095,197.037,197.038,49400000.0
2005-02-14 11:34:00,197.077,197.093,197.024,197.078,50600000.0
2005-02-14 11:35:00,197.054,197.064,197.033,197.04,67899999.0
2005-02-14 11:36:00,197.034,197.075,197.004,197.056,45000000.0
2005-02-14 11:37:00,197.072,197.09,197.018,197.018,50800000.0
2005-02-14 11:38:00,197.062,197.073,197.049,197.062,71700001.0
2005-02-14 11:39:00,197.086,197.104,197.051,197.066,29000000.0
2005-02-14 11:40:00,197.086,197.106,197.059,197.086,44200000.0
2005-02-14 11:41:00,197.081,197.097,197.053,197.097,63400001.0
2005-02-14 11:42:00,197.107,197.113,197.076,197.106,96399999.0
2005-02-14 11:43:00,197.109,197.15,197.097,197.101,76300000.0
2005-02-14 11:44:00,197.09,197.118,197.06,197.112,25700000.0
2005-02-14 11:45:00,197.1,197.185,197.1,197.185,25400000.0
2005-02-14 11:46:00,197.185,197.191,197.161,197.183,49300000.0
2005-02-14 11:47:00,197.204,197.204,197.126,197.126,58900000.0
2005-02-14 11:48:00,197.138,197.217,197.138,197.217,26200000.0
2005-02-14 11:49:00,197.182,197.228,197.182,197.228,42500000.0
2005-02-14 11:50:00,197.254,197.281,197.225,197.225,40300000.0
2005-02-14 11:51:00,197.242,197.245,197.228,197.232,47900000.0
2005-02-14 11:52:00,197.233,197.298,197.233,197.298,50200001.0
2005-02-14 11:53:00,197.327,197.384,197.286,197.286,63100000.0
2005-02-14 11:54:00,197.311,197.326,197.276,197.29,50000000.0
2005-02-14 11:55:00,197.316,197.316,197.261,197.262,42800000.0
2005-02-14 11:56:00,197.238,197.248,197.22,197.221,36800000.0
2005-02-14 11:57:00,197.222,197.325,197.222,197.325,65599999.0
2005-02-14 11:58:00,197.303,197.35,197.301,197.348,43400000.0
2005-02-14 11:59:00,197.353,197.411,197.336,197.385,21800000.0
2005-02-14 12:00:00,197.363,197.452,197.354,197.452,36800000.0
2005-02-14 12:01:00,197.429,197.46,197.422,197.457,42200000.0
2005-02-14 12:02:00,197.465,197.511,197.465,197.51,53600000.0
2005-02-14 12:03:00,197.532,197.55,197.506,197.55,20200000.0
2005-02-14 12:04:00,197.567,197.567,197.52,197.523,69700000.0
2005-02-14 12:05:00,197.534,197.542,197.496,197.496,44600000.0
2005-02-14 12:06:00,197.501,197.523,197.473,197.475,27100000.0
2005-02-14 12:07:00,197.452,197.48,197.435,197.446,65200000.0
2005-02-14 12:08:00,197.457,197.47,197.414,197.431,48600000.0
2005-02-14 12:09:00,197.443,197.461,197.424,197.456,46500000.0
2005-02-14 12:10:00,197.489,197.523,197.489,197.511,33000000.0
2005-02-14 12:11:00,197.494,197.523,197.473,197.521,60399999.0
2005-02-14 12:12:00,197.519,197.522,197.501,197.502,82500000.0
2005-02-14 12:13:00,197.506,197.522,197.479,197.5,46900000.0
2005-02-14 12:14:00,197.509,197.52,197.475,197.478,55400000.0
2005-02-14 12:15:00,197.497,197.504,197.458,197.494,58800000.0
2005-02-14 12:16:00,197.474,197.475,197.439,197.454,48000000.0
2005-02-14 12:17:00,197.453,197.458,197.402,197.425,87400000.0
2005-02-14 12:18:00,197.425,197.453,197.418,197.438,58899999.0
2005-02-14 12:19:00,197.447,197.451,197.412,197.447,32200000.0
2005-02-14 12:20:00,197.456,197.456,197.404,197.427,40800000.0
2005-02-14 12:21:00,197.44,197.463,197.404,197.463,46800000.0
2005-02-14 12:22:00,197.464,197.472,197.435,197.439,43000000.0
2005-02-14 12:23:00,197.451,197.482,197.438,197.482,31500000.0
2005-02-14 12:24:00,197.485,197.503,197.452,197.452,64499998.0
2005-02-14 12:25:00,197.455,197.505,197.452,197.505,19900000.0
2005-02-14 12:26:00,197.505,197.524,197.485,197.524,48000000.0
2005-02-14 12:27:00,197.533,197.552,197.485,197.485,84100001.0
2005-02-14 12:28:00,197.525,197.527,197.493,197.494,64300000.0
2005-02-14 12:29:00,197.518,197.518,197.49,197.496,44400000.0
2005-02-14 12:30:00,197.502,197.53,197.476,197.53,104400000.0
2005-02-14 12:31:00,197.547,197.561,197.526,197.543,45300000.0
2005-02-14 12:32:00,197.564,197.576,197.534,197.567,47900000.0
2005-02-14 12:33:00,197.558,197.57,197.545,197.562,58499999.0
2005-02-14 12:34:00,197.541,197.568,197.535,197.547,29100000.0
2005-02-14 12:35:00,197.535,197.545,197.497,197.517,33900000.0
2005-02-14 12:36:00,197.499,197.544,197.494,197.541,56999999.0
2005-02-14 12:37:00,197.536,197.549,197.51,197.533,36200000.0
2005-02-14 12:38:00,197.523,197.641,197.519,197.638,60800000.0
2005-02-14 12:39:00,197.657,197.67,197.622,197.644,61900000.0
2005-02-14 12:40:00,197.64,197.652,197.613,197.625,48800000.0
2005-02-14 12:41:00,197.644,197.654,197.607,197.621,33500000.0
2005-02-14 12:42:00,197.607,197.625,197.541,197.541,62800000.0
2005-02-14 12:43:00,197.583,197.638,197.583,197.633,26899999.0
2005-02-14 12:44:00,197.639,197.655,197.638,197.653,29000000.0
2005-02-14 12:45:00,197.632,197.633,197.598,197.623,60600000.0
2005-02-14 12:46:00,197.629,197.653,197.616,197.618,28300000.0
2005-02-14 12:47:00,197.633,197.667,197.626,197.651,52100000.0
2005-02-14 12:48:00,197.628,197.651,197.621,197.628,67800000.0
2005-02-14 12:49:00,197.655,197.664,197.624,197.645,55600000.0
2005-02-14 12:50:00,197.62,197.637,197.604,197.604,120399998.0
2005-02-14 12:51:00,197.597,197.626,197.576,197.626,35399999.0
2005-02-14 12:52:00,197.639,197.678,197.63,197.676,55100000.0
2005-02-14 12:53:00,197.697,197.707,197.635,197.641,39500000.0
2005-02-14 12:54:00,197.64,197.675,197.617,197.675,61200001.0
2005-02-14 12:55:00,197.643,197.669,197.631,197.654,52200000.0
2005-02-14 12:56:00,197.64,197.64,197.593,197.608,24600000.0
2005-02-14 12:57:00,197.629,197.659,197.629,197.642,61500000.0
2005-02-14 12:58:00,197.655,197.655,197.62,197.638,59900000.0
2005-02-14 12:59:00,197.661,197.665,197.631,197.655,68900001.0
2005-02-14 13:00:00,197.655,197.704,197.655,197.704,39500000.0
2005-02-14 13:01:00,197.645,197.665,197.614,197.636,35600000.0
2005-02-14 13:02:00,197.623,197.645,197.617,197.623,61100000.0
2005-02-14 13:03:00,197.619,197.629,197.601,197.608,67600000.0
2005-02-14 13:04:00,197.6,197.683,197.592,197.673,69100001.0
2005-02-14 13:05:00,197.674,197.674,197.637,197.663,55000000.0
2005-02-14 13:06:00,197.669,197.691,197.661,197.683,33800000.0
2005-02-14 13:07:00,197.665,197.678,197.629,197.659,55400000.0
2005-02-14 13:08:00,197.653,197.675,197.64,197.655,32400000.0
2005-02-14 13:09:00,197.658,197.689,197.645,197.681,39700000.0
2005-02-14 13:10:00,197.684,197.732,197.684,197.731,54999999.0
2005-02-14 13:11:00,197.724,197.756,197.715,197.754,61600000.0
2005-02-14 13:12:00,197.76,197.787,197.748,197.773,50699999.0
2005-02-14 13:13:00,197.753,197.763,197.731,197.748,46000000.0
2005-02-14 13:14:00,197.763,197.785,197.745,197.77,70299999.0
2005-02-14 13:15:00,197.757,197.781,197.736,197.781,67200000.0
2005-02-14 13:16:00,197.782,197.792,197.753,197.76,62900000.0
2005-02-14 13:17:00,197.739,197.792,197.739,197.774,54700000.0
2005-02-14 13:18:00,197.775,197.779,197.744,197.773,69700000.0
2005-02-14 13:19:00,197.787,197.805,197.75,197.75,28900000.0
2005-02-14 13:20:00,197.79,197.79,197.743,197.744,59100000.0
2005-02-14 13:21:00,197.752,197.787,197.752,197.776,23200000.0
2005-02-14 13:22:00,197.745,197.77,197.741,197.756,75400000.0
2005-02-14 13:23:00,197.764,197.764,197.738,197.757,83600000.0
2005-02-14 13:24:00,197.781,197.781,197.76,197.777,43700000.0
2005-02-14 13:25:00,197.782,197.809,197.782,197.809,72700000.0
2005-02-14 13:26:00,197.809,197.836,197.79,197.798,38300000.0
2005-02-14 13:27:00,197.782,197.815,197.776,197.797,45000000.0
2005-02-14 13:28:00,197.801,197.847,197.801,197.82,23100000.0
2005-02-14 13:29:00,197.845,197.869,197.845,197.853,47900000.0
2005-02-14 13:30:00,197.866,197.866,197.816,197.838,80499999.0
2005-02-14 13:31:00,197.834,197.865,197.832,197.851,86400000.0
2005-02-14 13:32:00,197.88,197.894,197.854,197.858,101699999.0
2005-02-14 13:33:00,197.858,197.858,197.84,197.849,38900000.0
2005-02-14 13:34:00,197.861,197.861,197.822,197.835,88500000.0
2005-02-14 13:35:00,197.854,197.867,197.828,197.861,54500000.0
2005-02-14 13:36:00,197.878,197.92,197.878,197.92,46000000.0
2005-02-14 13:37:00,197.922,197.927,197.87,197.878,42600000.0
2005-02-14 13:38:00,197.932,197.933,197.877,197.877,43200000.0
2005-02-14 13:39:00,197.911,197.927,197.878,197.882,57900001.0
2005-02-14 13:40:00,197.915,197.942,197.911,197.911,63900000.0
2005-02-14 13:41:00,197.942,197.942,197.919,197.919,28000000.0
2005-02-14 13:42:00,197.947,197.947,197.903,197.927,34200000.0
2005-02-14 13:43:00,197.959,197.959,197.922,197.93,52200000.0
2005-02-14 13:44:00,197.943,197.948,197.908,197.908,40400000.0
2005-02-14 13:45:00,197.908,197.935,197.9,197.914,67899999.0
2005-02-14 13:46:00,197.939,197.961,197.926,197.944,40100000.0
2005-02-14 13:47:00,197.982,197.988,197.942,197.942,43900000.0
2005-02-14 13:48:00,197.958,197.982,197.952,197.961,47300001.0
2005-02-14 13:49:00,197.986,197.986,197.926,197.967,80400000.0
2005-02-14 13:50:00,197.953,197.977,197.94,197.959,89200000.0
2005-02-14 13:51:00,197.974,197.974,197.938,197.965,40100000.0
2005-02-14 13:52:00,197.959,197.973,197.944,197.971,21400000.0
2005-02-14 13:53:00,197.945,198.006,197.945,197.997,51400000.0
2005-02-14 13:54:00,197.992,198.045,197.979,198.045,70100000.0
2005-02-14 13:55:00,198.016,198.061,198.013,198.061,24100000.0
2005-02-14 13:56:00,198.025,198.088,198.025,198.07,57900000.0
2005-02-14 13:57:00,198.07,198.09,198.047,198.09,26400000.0
2005-02-14 13:58:00,198.079,198.079,198.039,198.063,61600001.0
2005-02-14 13:59:00,198.061,198.071,198.029,198.05,67099999.0
2005-02-14 14:00:00,198.038,198.071,198.036,198.053,42100000.0
2005-02-14 14:01:00,198.074,198.081,198.039,198.077,64400000.0
2005-02-14 14:02:00,198.073,198.1,198.066,198.08,48300000.0
2005-02-14 14:03:00,198.063,198.139,198.063,198.139,70900000.0
2005-02-14 14:04:00,198.104,198.133,198.087,198.094,36100000.0
2005-02-14 14:05:00,198.073,198.12,198.067,198.12,23600000.0
2005-02-14 14:06:00,198.109,198.123,198.072,198.072,59000000.0
2005-02-14 14:07:00,198.063,198.063,197.98,197.988,33400000.0
2005-02-14 14:08:00,197.982,198.0,197.963,197.977,40600000.0
2005-02-14 14:09:00,197.978,197.991,197.956,197.956,31000000.0
2005-02-14 14:10:00,197.97,197.986,197.95,197.957,49700000.0
2005-02-14 14:11:00,197.973,198.043,197.973,198.028,59799999.0
2005-02-14 14:12:00,198.041,198.055,197.989,197.998,43100000.0
2005-02-14 14:13:00,197.995,198.067,197.995,198.022,40900000.0
2005-02-14 14:14:00,198.024,198.026,197.99,197.992,31000000.0
2005-02-14 14:15:00,198.015,198.015,197.99,197.996,47500000.0
2005-02-14 14:16:00,198.017,198.03,197.987,198.03,26100000.0
2005-02-14 14:17:00,198.025,198.046,197.981,197.981,22300000.0
2005-02-14 14:18:00,198.021,198.04,198.007,198.04,38600000.0
2005-02-14 14:19:00,198.064,198.066,198.026,198.028,34400000.0
2005-02-14 14:20:00,198.018,198.08,198.018,198.045,77800000.0
2005-02-14 14:21:00,198.09,198.105,198.053,198.1,37600000.0
2005-02-14 14:22:00,198.075,198.103,198.065,198.088,89299999.0
2005-02-14 14:23:00,198.075,198.093,198.043,198.083,28600000.0
2005-02-14 14:24:00,198.056,198.065,198.047,198.048,28700000.0
2005-02-14 14:25:00,198.071,198.071,198.038,198.05,54000000.0
2005-02-14 14:26:00,198.048,198.051,198.013,198.013,19100000.0
2005-02-14 14:27:00,198.026,198.062,198.026,198.062,56600000.0
2005-02-14 14:28:00,198.045,198.054,198.0,198.008,43300000.0
2005-02-14 14:29:00,198.007,198.012,197.952,197.974,51300000.0
2005-02-14 14:30:00,197.947,197.967,197.933,197.937,83400000.0
2005-02-14 14:31:00,197.928,197.969,197.928,197.954,58600000.0
2005-02-14 14:32:00,197.947,197.987,197.946,197.959,31400000.0
2005-02-14 14:33:00,197.973,197.991,197.959,197.965,59300000.0
2005-02-14 14:34:00,197.944,197.96,197.925,197.96,16800000.0
2005-02-14 14:35:00,197.988,197.997,197.981,197.981,44100000.0
2005-02-14 14:36:00,198.026,198.026,197.991,198.007,87600001.0
2005-02-14 14:37:00,197.976,197.984,197.956,197.956,34600000.0
2005-02-14 14:38:00,197.947,197.965,197.917,197.937,59600000.0
2005-02-14 14:39:00,197.942,197.957,197.93,197.933,31200000.0
2005-02-14 14:40:00,197.924,197.935,197.887,197.924,74199999.0
2005-02-14 14:41:00,197.948,197.984,197.925,197.97,26600000.0
2005-02-14 14:42:00,197.989,198.004,197.969,197.972,73400000.0
2005-02-14 14:43:00,197.981,197.981,197.949,197.949,44900000.0
2005-02-14 14:44:00,197.964,197.978,197.948,197.97,40200000.0
2005-02-14 14:45:00,197.979,197.992,197.942,197.943,66399999.0
2005-02-14 14:46:00,197.972,197.991,197.954,197.973,35400000.0
2005-02-14 14:47:00,197.975,198.025,197.975,198.01,67100000.0
2005-02-14 14:48:00,197.99,198.046,197.988,198.03,55400000.0
2005-02-14 14:49:00,198.054,198.059,198.036,198.045,64700000.0
2005-02-14 14:50:00,198.029,198.039,198.014,198.019,42600000.0
2005-02-14 14:51:00,197.997,198.022,197.977,197.995,71600001.0
2005-02-14 14:52:00,197.966,198.027,197.952,198.015,65300001.0
2005-02-14 14:53:00,197.998,198.007,197.979,197.979,45000000.0
2005-02-14 14:54:00,197.97,197.985,197.944,197.968,58000000.0
2005-02-14 14:55:00,197.968,197.975,197.955,197.962,42100000.0
2005-02-14 14:56:00,197.969,197.969,197.923,197.923,52300000.0
2005-02-14 14:57:00,197.955,197.99,197.951,197.99,34800000.0
2005-02-14 14:58:00,198.031,198.036,198.0,198.005,36300000.0
2005-02-14 14:59:00,197.981,198.015,197.972,197.993,66100000.0
2005-02-14 15:00:00,198.001,198.045,197.992,198.045,21200000.0
2005-02-14 15:01:00,198.051,198.08,198.035,198.062,31200000.0
2005-02-14 15:02:00,198.074,198.089,198.066,198.082,57700000.0
2005-02-14 15:03:00,198.097,198.103,198.088,198.088,42800000.0
2005-02-14 15:04:00,198.073,198.109,198.069,198.109,55000001.0
2005-02-14 15:05:00,198.089,198.103,198.065,198.065,49700000.0
2005-02-14 15:06:00,198.066,198.09,198.062,198.075,23900000.0
2005-02-14 15:07:00,198.072,198.098,198.049,198.082,73600000.0
2005-02-14 15:08:00,198.1,198.1,198.041,198.044,19800000.0
2005-02-14 15:09:00,198.037,198.041,198.023,198.029,22700000.0
2005-02-14 15:10:00,198.042,198.056,198.023,198.05,28000000.0
2005-02-14 15:11:00,198.036,198.083,198.036,198.083,20300000.0
2005-02-14 15:12:00,198.066,198.094,198.054,198.094,47499999.0
2005-02-14 15:13:00,198.082,198.143,198.082,198.143,50200000.0
2005-02-14 15:14:00,198.161,198.161,198.121,198.126,45100000.0
2005-02-14 15:15:00,198.125,198.128,198.095,198.113,46799999.0
2005-02-14 15:16:00,198.132,198.136,198.126,198.135,30200000.0
2005-02-14 15:17:00,198.125,198.125,198.084,198.104,61300000.0
2005-02-14 15:18:00,198.115,198.129,198.093,198.102,64400000.0
2005-02-14 15:19:00,198.101,198.146,198.088,198.132,41000000.0
2005-02-14 15:20:00,198.132,198.214,198.129,198.179,49400000.0
2005-02-14 15:21:00,198.175,198.192,198.158,198.166,40400000.0
2005-02-14 15:22:00,198.152,198.18,198.144,198.174,31000000.0
2005-02-14 15:23:00,198.194,198.208,198.166,198.179,72000000.0
2005-02-14 15:24:00,198.193,198.203,198.173,198.195,58300000.0
2005-02-14 15:25:00,198.208,198.208,198.17,198.181,20400000.0
2005-02-14 15:26:00,198.191,198.213,198.169,198.213,99300001.0
2005-02-14 15:27:00,198.243,198.316,198.243,198.299,25000000.0
2005-02-14 15:28:00,198.287,198.293,198.248,198.275,32600000.0
2005-02-14 15:29:00,198.297,198.322,198.286,198.316,55700000.0
2005-02-14 15:30:00,198.305,198.356,198.29,198.309,45700000.0
2005-02-14 15:31:00,198.311,198.321,198.298,198.319,57400000.0
2005-02-14 15:32:00,198.307,198.346,198.297,198.34,38700000.0
2005-02-14 15:33:00,198.366,198.366,198.312,198.316,76099999.0
2005-02-14 15:34:00,198.308,198.347,198.285,198.339,43800000.0
2005-02-14 15:35:00,198.346,198.381,198.346,198.362,68600001.0
2005-02-14 15:36:00,198.361,198.361,198.319,198.329,41800000.0
2005-02-14 15:37:00,198.281,198.316,198.272,198.315,23900000.0
2005-02-14 15:38:00,198.31,198.31,198.238,198.253,46000000.0
2005-02-14 15:39:00,198.264,198.281,198.24,198.248,28600000.0
2005-02-14 15:40:00,198.226,198.248,198.214,198.214,34600000.0
2005-02-14 15:41:00,198.202,198.202,198.142,198.147,44000001.0
2005-02-14 15:42:00,198.143,198.17,198.135,198.15,38599999.0
2005-02-14 15:43:00,198.138,198.158,198.114,198.114,37600000.0
2005-02-14 15:44:00,198.093,198.123,198.075,198.075,68500001.0
2005-02-14 15:45:00,198.089,198.109,198.033,198.033,27200000.0
2005-02-14 15:46:00,198.033,198.076,198.033,198.046,63300001.0
2005-02-14 15:47:00,198.031,198.065,198.012,198.065,57800000.0
2005-02-14 15:48:00,198.069,198.086,198.035,198.061,36000000.0
2005-02-14 15:49:00,198.096,198.104,198.084,198.101,45800000.0
2005-02-14 15:50:00,198.122,198.123,198.092,198.102,46100000.0
2005-02-14 15:51:00,198.145,198.168,198.129,198.147,67400001.0
2005-02-14 15:52:00,198.165,198.187,198.111,198.111,34500000.0
2005-02-14 15:53:00,198.118,198.127,198.089,198.112,40200000.0
2005-02-14 15:54:00,198.091,198.091,198.044,198.053,50900001.0
2005-02-14 15:55:00,198.054,198.151,198.052,198.151,42600000.0
2005-02-14 15:56:00,198.177,198.237,198.177,198.21,53600001.0
2005-02-14 15:57:00,198.206,198.245,198.202,198.245,39700000.0
2005-02-14 15:58:00,198.251,198.262,198.228,198.251,53500000.0
2005-02-14 15:59:00,198.248,198.296,198.241,198.257,46400000.0
2005-02-14 16:00:00,198.241,198.305,198.241,198.301,43799999.0
2005-02-14 16:01:00,198.3,198.326,198.272,198.297,43400000.0
2005-02-14 16:02:00,198.279,198.279,198.236,198.254,40600000.0
2005-02-14 16:03:00,198.254,198.258,198.208,198.208,29600000.0
2005-02-14 16:04:00,198.208,198.248,198.192,198.239,53200000.0
2005-02-14 16:05:00,198.24,198.24,198.173,198.178,56300000.0
2005-02-14 16:06:00,198.2,198.21,198.171,198.19,45500000.0
2005-02-14 16:07:00,198.171,198.179,198.135,198.164,65999998.0
2005-02-14 16:08:00,198.177,198.177,198.129,198.135,26800000.0
2005-02-14 16:09:00,198.127,198.203,198.127,198.203,41000000.0
2005-02-14 16:10:00,198.19,198.267,198.18,198.267,55899999.0
2005-02-14 16:11:00,198.256,198.304,198.244,198.292,39200000.0
2005-02-14 16:12:00,198.289,198.289,198.255,198.255,49700000.0
2005-02-14 16:13:00,198.274,198.274,198.236,198.267,42800000.0
2005-02-14 16:14:00,198.242,198.255,198.228,198.243,82400000.0
2005-02-14 16:15:00,198.254,198.259,198.225,198.257,66300000.0
2005-02-14 16:16:00,198.257,198.266,198.239,198.253,63900001.0
2005-02-14 16:17:00,198.242,198.242,198.191,198.224,37900000.0
2005-02-14 16:18:00,198.227,198.244,198.195,198.195,49800000.0
2005-02-14 16:19:00,198.242,198.25,198.195,198.218,57000000.0
2005-02-14 16:20:00,198.236,198.236,198.207,198.222,34700000.0
2005-02-14 16:21:00,198.219,198.229,198.191,198.205,54900001.0
2005-02-14 16:22:00,198.205,198.209,198.191,198.207,44000000.0
2005-02-14 16:23:00,198.197,198.23,198.195,198.228,37100000.0
2005-02-14 16:24:00,198.216,198.252,198.203,198.235,43500000.0
2005-02-14 16:25:00,198.244,198.256,198.233,198.253,28500000.0
2005-02-14 16:26:00,198.278,198.285,198.252,198.26,24800000.0
2005-02-14 16:27:00,198.272,198.288,198.262,198.271,36399999.0
2005-02-14 16:28:00,198.255,198.255,198.207,198.218,44400000.0
2005-02-14 16:29:00,198.221,198.235,198.198,198.21,67900000.0
2005-02-14 16:30:00,198.179,198.222,198.179,198.222,72400000.0
2005-02-14 16:31:00,198.221,198.244,198.209,198.212,60500000.0
2005-02-14 16:32:00,198.216,198.216,198.17,198.17,39300000.0
2005-02-14 16:33:00,198.182,198.219,198.171,198.217,60900000.0
2005-02-14 16:34:00,198.202,198.202,198.165,198.18,53099998.0
2005-02-14 16:35:00,198.161,198.27,198.161,198.225,51800000.0
2005-02-14 16:36:00,198.226,198.239,198.21,198.212,40300000.0
2005-02-14 16:37:00,198.228,198.237,198.217,198.235,90700000.0
2005-02-14 16:38:00,198.207,198.266,198.207,198.26,55500001.0
2005-02-14 16:39:00,198.221,198.274,198.221,198.256,56899999.0
2005-02-14 16:40:00,198.198,198.23,198.192,198.212,43400000.0
2005-02-14 16:41:00,198.241,198.253,198.227,198.239,68400000.0
2005-02-14 16:42:00,198.242,198.242,198.185,198.204,34800000.0
2005-02-14 16:43:00,198.2,198.213,198.175,198.198,96300001.0
2005-02-14 16:44:00,198.187,198.227,198.187,198.219,67700000.0
2005-02-14 16:45:00,198.187,198.203,198.175,198.202,76799999.0
2005-02-14 16:46:00,198.185,198.26,198.185,198.242,58100001.0
2005-02-14 16:47:00,198.242,198.243,198.202,198.218,104900001.0
2005-02-14 16:48:00,198.232,198.243,198.189,198.191,53500000.0
2005-02-14 16:49:00,198.209,198.209,198.186,198.194,59100000.0
2005-02-14 16:50:00,198.19,198.221,198.19,198.221,45899999.0
2005-02-14 16:51:00,198.241,198.253,198.225,198.253,67700000.0
2005-02-14 16:52:00,198.252,198.263,198.227,198.245,46699999.0
2005-02-14 16:53:00,198.226,198.245,198.226,198.245,73200000.0
2005-02-14 16:54:00,198.238,198.24,198.209,198.215,29100001.0
2005-02-14 16:55:00,198.215,198.226,198.161,198.201,46200000.0
2005-02-14 16:56:00,198.203,198.203,198.166,198.192,69700000.0
2005-02-14 16:57:00,198.185,198.207,198.157,198.157,41700000.0
2005-02-14 16:58:00,198.17,198.17,198.144,198.161,35400000.0
2005-02-14 16:59:00,198.159,198.22,198.159,198.22,81700000.0
2005-02-14 17:00:00,198.224,198.243,198.199,198.199,39600000.0
2005-02-14 17:01:00,198.203,198.218,198.173,198.182,77600000.0
2005-02-14 17:02:00,198.197,198.246,198.191,198.246,34400000.0
2005-02-14 17:03:00,198.231,198.231,198.182,198.185,50400000.0
2005-02-14 17:04:00,198.18,198.18,198.141,198.141,31000000.0
2005-02-14 17:05:00,198.131,198.131,198.055,198.057,51600000.0
2005-02-14 17:06:00,198.063,198.069,198.045,198.068,47200000.0
2005-02-14 17:07:00,198.072,198.107,198.055,198.107,91100000.0
2005-02-14 17:08:00,198.112,198.118,198.072,198.103,36400000.0
2005-02-14 17:09:00,198.094,198.15,198.094,198.15,14300000.0
2005-02-14 17:10:00,198.133,198.149,198.092,198.092,60800001.0
2005-02-14 17:11:00,198.077,198.105,198.069,198.093,35500000.0
2005-02-14 17:12:00,198.115,198.125,198.099,198.099,23100000.0
2005-02-14 17:13:00,198.116,198.167,198.116,198.151,23700000.0
2005-02-14 17:14:00,198.139,198.139,198.11,198.113,64900000.0
2005-02-14 17:15:00,198.125,198.152,198.102,198.142,71500001.0
2005-02-14 17:16:00,198.137,198.189,198.137,198.177,29100000.0
2005-02-14 17:17:00,198.156,198.196,198.156,198.177,46000000.0
2005-02-14 17:18:00,198.142,198.142,198.115,198.115,32700000.0
2005-02-14 17:19:00,198.134,198.141,198.11,198.113,44300000.0
2005-02-14 17:20:00,198.114,198.173,198.114,198.152,56400001.0
2005-02-14 17:21:00,198.17,198.172,198.141,198.155,27500000.0
2005-02-14 17:22:00,198.141,198.197,198.141,198.197,53300000.0
2005-02-14 17:23:00,198.218,198.231,198.202,198.231,40100000.0
2005-02-14 17:24:00,198.22,198.29,198.213,198.29,21800000.0
2005-02-14 17:25:00,198.286,198.304,198.271,198.288,27300000.0
2005-02-14 17:26:00,198.276,198.301,198.257,198.257,33400000.0
2005-02-14 17:27:00,198.231,198.309,198.231,198.309,37200000.0
2005-02-14 17:28:00,198.293,198.316,198.286,198.286,29900000.0
2005-02-14 17:29:00,198.279,198.301,198.266,198.289,52800001.0
2005-02-14 17:30:00,198.284,198.308,198.273,198.273,55400000.0
2005-02-14 17:31:00,198.277,198.3,198.246,198.298,43700000.0
2005-02-14 17:32:00,198.279,198.328,198.279,198.328,41000000.0
2005-02-14 17:33:00,198.283,198.301,198.259,198.282,40700000.0
2005-02-14 17:34:00,198.279,198.282,198.261,198.279,29300000.0
2005-02-14 17:35:00,198.278,198.289,198.262,198.285,86200000.0
2005-02-14 17:36:00,198.291,198.325,198.282,198.325,43300000.0
2005-02-14 17:37:00,198.323,198.323,198.272,198.274,61400000.0
2005-02-14 17:38:00,198.254,198.29,198.254,198.29,68500001.0
2005-02-14 17:39:00,198.301,198.301,198.262,198.285,35400000.0
2005-02-14 17:40:00,198.259,198.262,198.238,198.238,42100000.0
2005-02-14 17:41:00,198.208,198.216,198.181,198.201,36000000.0
2005-02-14 17:42:00,198.166,198.197,198.158,198.183,76999999.0
2005-02-14 17:43:00,198.179,198.189,198.131,198.142,73600001.0
2005-02-14 17:44:00,198.137,198.156,198.124,198.154,46300000.0
2005-02-14 17:45:00,198.174,198.174,198.121,198.121,59000000.0
2005-02-14 17:46:00,198.121,198.163,198.107,198.141,72100000.0
2005-02-14 17:47:00,198.162,198.171,198.137,198.165,48699999.0
2005-02-14 17:48:00,198.161,198.18,198.146,198.161,58499999.0
2005-02-14 17:49:00,198.174,198.21,198.174,198.192,40400000.0
2005-02-14 17:50:00,198.209,198.209,198.177,198.181,51400001.0
2005-02-14 17:51:00,198.196,198.201,198.177,198.177,91000002.0
2005-02-14 17:52:00,198.166,198.24,198.154,198.24,22700000.0
2005-02-14 17:53:00,198.214,198.228,198.198,198.212,71099999.0
2005-02-14 17:54:00,198.224,198.224,198.189,198.214,50700000.0
2005-02-14 17:55:00,198.193,198.201,198.17,198.197,44300000.0
2005-02-14 17:56:00,198.18,198.199,198.156,198.193,47100000.0
2005-02-14 17:57:00,198.197,198.213,198.15,198.15,45400000.0
2005-02-14 17:58:00,198.167,198.167,198.128,198.131,47600000.0
2005-02-14 17:59:00,198.138,198.183,198.137,198.149,59700000.0
2005-02-14 18:00:00,198.173,198.175,198.124,198.169,61299999.0
2005-02-14 18:01:00,198.207,198.227,198.166,198.204,465700001.0
2005-02-14 18:02:00,198.202,198.252,198.182,198.246,609700000.0
2005-02-14 18:03:00,198.279,198.29,198.232,198.266,672600002.0
2005-02-14 18:04:00,198.243,198.269,198.206,198.255,433199999.0
2005-02-14 18:05:00,198.277,198.284,198.226,198.227,821299999.0
2005-02-14 18:06:00,198.229,198.278,198.229,198.249,692200004.0
2005-02-14 18:07:00,198.257,198.283,198.227,198.25,744500002.0
2005-02-14 18:08:00,198.247,198.283,198.236,198.26,652000002.0
2005-02-14 18:09:00,198.27,198.282,198.242,198.245,597100000.0
2005-02-14 18:10:00,198.251,198.279,198.228,198.243,580699999.0
2005-02-14 18:11:00,198.238,198.258,198.225,198.24,353100001.0
2005-02-14 18:12:00,198.23,198.264,198.226,198.262,280400000.0
2005-02-14 18:13:00,198.275,198.298,198.224,198.236,454600000.0
2005-02-14 18:14:00,198.272,198.294,198.25,198.292,650200000.0
2005-02-14 18:15:00,198.313,198.313,198.252,198.297,697700001.0
2005-02-14 18:16:00,198.298,198.373,198.298,198.364,701600002.0
2005-02-14 18:17:00,198.384,198.39,198.337,198.367,255900002.0
2005-02-14 18:18:00,198.381,198.417,198.365,198.377,436000002.0
2005-02-14 18:19:00,198.351,198.384,198.311,198.312,470500002.0
2005-02-14 18:20:00,198.318,198.318,198.237,198.237,622600002.0
2005-02-14 18:21:00,198.288,198.308,198.272,198.292,546200001.0
2005-02-14 18:22:00,198.282,198.32,198.277,198.295,467599999.0
2005-02-14 18:23:00,198.285,198.309,198.263,198.296,728900002.0
2005-02-14 18:24:00,198.285,198.311,198.245,198.311,616000001.0
2005-02-14 18:25:00,198.311,198.326,198.273,198.274,534300001.0
2005-02-14 18:26:00,198.293,198.335,198.293,198.299,313199999.0
2005-02-14 18:27:00,198.282,198.315,198.266,198.315,312500000.0
2005-02-14 18:28:00,198.31,198.338,198.277,198.313,408100000.0
2005-02-14 18:29:00,198.347,198.348,198.301,198.323,561900001.0
2005-02-14 18:30:00,198.353,198.425,198.339,198.381,307400001.0
2005-02-14 18:31:00,198.365,198.383,198.343,198.374,317299998.0
2005-02-14 18:32:00,198.334,198.342,198.289,198.289,458800001.0
2005-02-14 18:33:00,198.297,198.327,198.281,198.311,394100000.0
2005-02-14 18:34:00,198.319,198.321,198.29,198.313,501400003.0
2005-02-14 18:35:00,198.309,198.321,198.286,198.29,464500000.0
2005-02-14 18:36:00,198.283,198.332,198.283,198.323,395500000.0
2005-02-14 18:37:00,198.323,198.337,198.315,198.318,171900002.0
2005-02-14 18:38:00,198.308,198.308,198.264,198.302,177400002.0
2005-02-14 18:39:00,198.308,198.318,198.275,198.312,156899999.0
2005-02-14 18:40:00,198.298,198.333,198.295,198.316,188700000.0
2005-02-14 18:41:00,198.295,198.318,198.274,198.282,299399999.0
2005-02-14 18:42:00,198.284,198.296,198.261,198.266,294000000.0
2005-02-14 18:43:00,198.272,198.296,198.248,198.253,124000000.0
2005-02-14 18:44:00,198.245,198.262,198.225,198.238,337900000.0
2005-02-14 18:45:00,198.232,198.271,198.218,198.25,274800001.0
2005-02-14 18:46:00,198.248,198.282,198.248,198.249,184999999.0
2005-02-14 18:47:00,198.256,198.296,198.235,198.296,115199999.0
2005-02-14 18:48:00,198.28,198.302,198.26,198.302,180000003.0
2005-02-14 18:49:00,198.252,198.332,198.252,198.331,144600000.0
2005-02-14 18:50:00,198.36,198.396,198.331,198.396,221600001.0
2005-02-14 18:51:00,198.399,198.429,198.393,198.41,245700001.0
2005-02-14 18:52:00,198.423,198.428,198.364,198.382,322200002.0
2005-02-14 18:53:00,198.369,198.369,198.294,198.323,229800002.0
2005-02-14 18:54:00,198.34,198.377,198.318,198.374,186900000.0
2005-02-14 18:55:00,198.386,198.397,198.355,198.355,243400000.0
2005-02-14 18:56:00,198.375,198.38,198.354,198.362,27700000.0
2005-02-14 18:57:00,198.394,198.483,198.379,198.457,173400000.0
2005-02-14 18:58:00,198.472,198.491,198.441,198.491,319700001.0
2005-02-14 18:59:00,198.465,198.496,198.454,198.469,312100000.0
2005-02-14 19:00:00,198.445,198.467,198.421,198.454,58300000.0
2005-02-14 19:01:00,198.452,198.467,198.427,198.467,96600000.0
2005-02-14 19:02:00,198.469,198.488,198.432,198.475,199700001.0
2005-02-14 19:03:00,198.473,198.501,198.443,198.455,255799999.0
2005-02-14 19:04:00,198.437,198.473,198.413,198.413,160600000.0
2005-02-14 19:05:00,198.448,198.464,198.422,198.456,180100000.0
2005-02-14 19:06:00,198.443,198.459,198.376,198.412,374700001.0
2005-02-14 19:07:00,198.44,198.457,198.414,198.435,278800000.0
2005-02-14 19:08:00,198.431,198.44,198.405,198.405,359800000.0
2005-02-14 19:09:00,198.415,198.447,198.406,198.427,171700000.0
2005-02-14 19:10:00,198.448,198.472,198.423,198.472,150400000.0
2005-02-14 19:11:00,198.484,198.504,198.476,198.5,27700000.0
2005-02-14 19:12:00,198.505,198.526,198.478,198.51,77800000.0
2005-02-14 19:13:00,198.49,198.491,198.455,198.465,202799999.0
2005-02-14 19:14:00,198.453,198.488,198.438,198.465,245299999.0
2005-02-14 19:15:00,198.479,198.481,198.433,198.433,257000000.0
2005-02-14 19:16:00,198.507,198.523,198.491,198.505,25300000.0
2005-02-14 19:17:00,198.518,198.529,198.504,198.515,125399999.0
2005-02-14 19:18:00,198.516,198.541,198.489,198.489,206400001.0
2005-02-14 19:19:00,198.493,198.521,198.484,198.485,144000000.0
2005-02-14 19:20:00,198.491,198.509,198.481,198.5,226400000.0
2005-02-14 19:21:00,198.517,198.517,198.474,198.477,150500001.0
2005-02-14 19:22:00,198.492,198.509,198.459,198.459,137900002.0
2005-02-14 19:23:00,198.445,198.475,198.443,198.452,475500001.0
2005-02-14 19:24:00,198.461,198.504,198.412,198.434,177800003.0
2005-02-14 19:25:00,198.423,198.436,198.399,198.422,187600001.0
2005-02-14 19:26:00,198.374,198.422,198.374,198.422,421400000.0
2005-02-14 19:27:00,198.399,198.46,198.399,198.42,274199997.0
2005-02-14 19:28:00,198.438,198.469,198.415,198.469,204000001.0
2005-02-14 19:29:00,198.468,198.482,198.443,198.482,44899999.0
2005-02-14 19:30:00,198.492,198.492,198.446,198.469,273900000.0
2005-02-14 19:31:00,198.478,198.545,198.468,198.529,118800000.0
2005-02-14 19:32:00,198.53,198.553,198.52,198.526,405800001.0
2005-02-14 19:33:00,198.497,198.533,198.495,198.51,183100000.0
2005-02-14 19:34:00,198.517,198.523,198.487,198.51,261700000.0
2005-02-14 19:35:00,198.491,198.503,198.45,198.486,247599999.0
2005-02-14 19:36:00,198.505,198.543,198.497,198.512,375399999.0
2005-02-14 19:37:00,198.535,198.544,198.503,198.515,120699999.0
2005-02-14 19:38:00,198.536,198.536,198.508,198.528,232800000.0
2005-02-14 19:39:00,198.537,198.573,198.492,198.556,167600000.0
2005-02-14 19:40:00,198.562,198.621,198.529,198.598,240100001.0
2005-02-14 19:41:00,198.604,198.616,198.574,198.591,320500001.0
2005-02-14 19:42:00,198.587,198.633,198.574,198.615,167200000.0
2005-02-14 19:43:00,198.629,198.632,198.567,198.574,99499999.0
2005-02-14 19:44:00,198.56,198.577,198.523,198.555,218499999.0
2005-02-14 19:45:00,198.564,198.574,198.539,198.563,88400000.0
2005-02-14 19:46:00,198.556,198.588,198.514,198.588,160400000.0
2005-02-14 19:47:00,198.586,198.586,198.547,198.565,37500000.0
2005-02-14 19:48:00,198.564,198.596,198.548,198.56,199300001.0
2005-02-14 19:49:00,198.565,198.59,198.541,198.59,143900000.0
2005-02-14 19:50:00,198.592,198.608,198.566,198.608,201300001.0
2005-02-14 19:51:00,198.61,198.644,198.584,198.59,161700000.0
2005-02-14 19:52:00,198.599,198.606,198.557,198.603,170900000.0
2005-02-14 19:53:00,198.61,198.618,198.572,198.587,137900000.0
2005-02-14 19:54:00,198.558,198.576,198.493,198.535,205100000.0
2005-02-14 19:55:00,198.543,198.543,198.492,198.52,48200000.0
2005-02-14 19:56:00,198.494,198.506,198.456,198.505,198099999.0
2005-02-14 19:57:00,198.502,198.527,198.502,198.527,123800000.0
2005-02-14 19:58:00,198.518,198.544,198.518,198.53,226200001.0
2005-02-14 19:59:00,198.547,198.554,198.529,198.542,290999998.0
2005-02-14 20:00:00,198.533,198.554,198.511,198.52,110400000.0
2005-02-14 20:01:00,198.522,198.548,198.499,198.499,96300000.0
2005-02-14 20:02:00,198.537,198.562,198.516,198.553,143300001.0
2005-02-14 20:03:00,198.556,198.628,198.546,198.583,125099999.0
2005-02-14 20:04:00,198.569,198.608,198.569,198.585,108900000.0
2005-02-14 20:05:00,198.584,198.584,198.551,198.568,137400000.0
2005-02-14 20:06:00,198.582,198.607,198.566,198.602,221999999.0
2005-02-14 20:07:00,198.612,198.612,198.567,198.587,121799999.0
2005-02-14 20:08:00,198.58,198.585,198.524,198.524,144100000.0
2005-02-14 20:09:00,198.531,198.538,198.479,198.521,123000000.0
2005-02-14 20:10:00,198.526,198.567,198.526,198.545,176200000.0
2005-02-14 20:11:00,198.554,198.558,198.526,198.532,310900001.0
2005-02-14 20:12:00,198.552,198.565,198.529,198.564,444800003.0
2005-02-14 20:13:00,198.551,198.56,198.53,198.546,209000000.0
2005-02-14 20:14:00,198.57,198.57,198.543,198.543,223300000.0
2005-02-14 20:15:00,198.553,198.57,198.537,198.552,373000000.0
2005-02-14 20:16:00,198.573,198.573,198.543,198.543,186300000.0
2005-02-14 20:17:00,198.525,198.553,198.505,198.507,39500000.0
2005-02-14 20:18:00,198.564,198.566,198.53,198.53,120200000.0
2005-02-14 20:19:00,198.486,198.545,198.486,198.54,131500000.0
2005-02-14 20:20:00,198.532,198.557,198.503,198.541,318300002.0
2005-02-14 20:21:00,198.551,198.574,198.532,198.534,151299999.0
2005-02-14 20:22:00,198.545,198.57,198.526,198.538,241600000.0
2005-02-14 20:23:00,198.526,198.562,198.497,198.551,225399997.0
2005-02-14 20:24:00,198.561,198.569,198.539,198.541,151700000.0
2005-02-14 20:25:00,198.562,198.577,198.532,198.532,290799998.0
2005-02-14 20:26:00,198.549,198.573,198.52,198.565,292200001.0
2005-02-14 20:27:00,198.572,198.572,198.511,198.53,185000000.0
2005-02-14 20:28:00,198.541,198.581,198.517,198.517,400500000.0
2005-02-14 20:29:00,198.533,198.557,198.507,198.507,453799999.0
2005-02-14 20:30:00,198.538,198.554,198.516,198.535,534900001.0
2005-02-14 20:31:00,198.51,198.552,198.393,198.546,417600000.0
2005-02-14 20:32:00,198.53,198.56,198.521,198.552,509799999.0
2005-02-14 20:33:00,198.508,198.521,198.443,198.482,164000000.0
2005-02-14 20:34:00,198.498,198.512,198.453,198.493,176599998.0
2005-02-14 20:35:00,198.498,198.524,198.445,198.524,92500000.0
2005-02-14 20:36:00,198.52,198.52,198.463,198.499,126100000.0
2005-02-14 20:37:00,198.512,198.528,198.51,198.51,108300000.0
2005-02-14 20:38:00,198.521,198.542,198.491,198.542,239499999.0
2005-02-14 20:39:00,198.513,198.531,198.508,198.508,209500000.0
2005-02-14 20:40:00,198.536,198.536,198.452,198.482,379100001.0
2005-02-14 20:41:00,198.502,198.519,198.486,198.517,218100001.0
2005-02-14 20:42:00,198.495,198.522,198.463,198.495,266499999.0
2005-02-14 20:43:00,198.478,198.493,198.458,198.463,299100001.0
2005-02-14 20:44:00,198.494,198.529,198.489,198.525,356100000.0
2005-02-14 20:45:00,198.525,198.525,198.451,198.498,219500000.0
2005-02-14 20:46:00,198.505,198.532,198.491,198.532,182900001.0
2005-02-14 20:47:00,198.534,198.548,198.513,198.531,195899999.0
2005-02-14 20:48:00,198.532,198.532,198.478,198.513,271600000.0
2005-02-14 20:49:00,198.508,198.518,198.466,198.473,144000002.0
2005-02-14 20:50:00,198.465,198.484,198.427,198.455,428500002.0
2005-02-14 20:51:00,198.438,198.472,198.429,198.45,126600000.0
2005-02-14 20:52:00,198.435,198.488,198.426,198.446,104900001.0
2005-02-14 20:53:00,198.446,198.462,198.399,198.436,287700001.0
2005-02-14 20:54:00,198.449,198.449,198.419,198.43,174800002.0
2005-02-14 20:55:00,198.447,198.447,198.407,198.41,294500001.0
2005-02-14 20:56:00,198.427,198.45,198.422,198.438,238100001.0
2005-02-14 20:57:00,198.443,198.47,198.428,198.458,297000000.0
2005-02-14 20:58:00,198.448,198.463,198.414,198.417,337099999.0
2005-02-14 20:59:00,198.42,198.441,198.386,198.441,552899999.0
2005-02-14 21:00:00,198.458,198.458,198.409,198.41,496699998.0
2005-02-14 21:01:00,198.417,198.434,198.4,198.4,471799998.0
2005-02-14 21:02:00,198.395,198.434,198.388,198.419,273200000.0
2005-02-14 21:03:00,198.428,198.436,198.398,198.41,261700000.0
2005-02-14 21:04:00,198.409,198.419,198.359,198.39,132800000.0
2005-02-14 21:05:00,198.411,198.455,198.4,198.428,141100001.0
2005-02-14 21:06:00,198.413,198.437,198.378,198.432,203300000.0
2005-02-14 21:07:00,198.443,198.451,198.407,198.407,225900001.0
2005-02-14 21:08:00,198.409,198.431,198.383,198.431,125499999.0
2005-02-14 21:09:00,198.406,198.406,198.339,198.35,99700000.0
2005-02-14 21:10:00,198.342,198.368,198.327,198.358,60500000.0
2005-02-14 21:11:00,198.35,198.353,198.305,198.351,86499999.0
2005-02-14 21:12:00,198.343,198.369,198.343,198.356,131400002.0
2005-02-14 21:13:00,198.384,198.399,198.367,198.388,172399999.0
2005-02-14 21:14:00,198.368,198.425,198.349,198.385,354500000.0
2005-02-14 21:15:00,198.38,198.406,198.356,198.366,303399998.0
2005-02-14 21:16:00,198.378,198.384,198.338,198.384,71500000.0
2005-02-14 21:17:00,198.368,198.389,198.346,198.364,298400000.0
2005-02-14 21:18:00,198.397,198.397,198.33,198.355,204500000.0
2005-02-14 21:19:00,198.357,198.386,198.331,198.383,219700003.0
2005-02-14 21:20:00,198.395,198.396,198.35,198.393,283700000.0
2005-02-14 21:21:00,198.385,198.385,198.363,198.377,279099999.0
2005-02-14 21:22:00,198.373,198.411,198.373,198.381,229099999.0
2005-02-14 21:23:00,198.405,198.423,198.387,198.413,134500000.0
2005-02-14 21:24:00,198.42,198.432,198.385,198.405,216600000.0
2005-02-14 21:25:00,198.41,198.432,198.366,198.383,303300002.0
2005-02-14 21:26:00,198.388,198.405,198.38,198.38,79000000.0
2005-02-14 21:27:00,198.408,198.41,198.383,198.41,188900002.0
2005-02-14 21:28:00,198.421,198.435,198.404,198.423,146400001.0
2005-02-14 21:29:00,198.431,198.442,198.428,198.431,51900000.0
2005-02-14 21:30:00,198.424,198.432,198.392,198.392,98400001.0
2005-02-14 21:31:00,198.378,198.425,198.378,198.413,42800000.0
2005-02-14 21:32:00,198.428,198.452,198.411,198.451,91500000.0
2005-02-14 21:33:00,198.445,198.511,198.442,198.486,217599999.0
2005-02-14 21:34:00,198.468,198.468,198.425,198.453,127800001.0
2005-02-14 21:35:00,198.424,198.45,198.423,198.44,89899999.0
2005-02-14 21:36:00,198.443,198.49,198.405,198.478,68200000.0
2005-02-14 21:37:00,198.51,198.567,198.498,198.567,131400000.0
2005-02-14 21:38:00,198.588,198.61,198.573,198.592,54400000.0
2005-02-14 21:39:00,198.626,198.643,198.595,198.621,92800000.0
2005-02-14 21:40:00,198.658,198.673,198.632,198.655,54100000.0
2005-02-14 21:41:00,198.665,198.683,198.625,198.629,82099998.0
2005-02-14 21:42:00,198.654,198.675,198.628,198.649,135100001.0
2005-02-14 21:43:00,198.659,198.665,198.639,198.659,54100000.0
2005-02-14 21:44:00,198.651,198.679,198.627,198.665,166199999.0
2005-02-14 21:45:00,198.658,198.661,198.605,198.605,64200000.0
2005-02-14 21:46:00,198.609,198.621,198.559,198.591,108500000.0
2005-02-14 21:47:00,198.621,198.624,198.572,198.591,77000000.0
2005-02-14 21:48:00,198.583,198.596,198.567,198.575,130499999.0
2005-02-14 21:49:00,198.545,198.584,198.544,198.576,59800000.0
2005-02-14 21:50:00,198.612,198.612,198.542,198.566,36800000.0
2005-02-14 21:51:00,198.579,198.613,198.555,198.555,117700000.0
2005-02-14 21:52:00,198.558,198.571,198.542,198.56,66000000.0
2005-02-14 21:53:00,198.571,198.59,198.551,198.59,21000000.0
2005-02-14 21:54:00,198.587,198.598,198.567,198.595,76899999.0
2005-02-14 21:55:00,198.587,198.605,198.575,198.602,84900000.0
2005-02-14 21:56:00,198.596,198.607,198.57,198.578,62700000.0
2005-02-14 21:57:00,198.597,198.607,198.58,198.58,42800000.0
2005-02-14 21:58:00,198.587,198.621,198.567,198.61,72399999.0
2005-02-14 21:59:00,198.636,198.636,198.596,198.618,133700000.0
2005-02-14 22:00:00,198.627,198.646,198.609,198.63,204900001.0
2005-02-14 22:01:00,198.615,198.647,198.585,198.629,177500000.0
2005-02-14 22:02:00,198.626,198.633,198.601,198.61,259999999.0
2005-02-14 22:03:00,198.624,198.641,198.624,198.624,67599999.0
2005-02-14 22:04:00,198.613,198.646,198.568,198.646,181900001.0
2005-02-14 22:05:00,198.605,198.616,198.557,198.583,57900000.0
2005-02-14 22:06:00,198.583,198.614,198.578,198.606,40000000.0
2005-02-14 22:07:00,198.616,198.622,198.592,198.592,41800000.0
2005-02-14 22:08:00,198.555,198.569,198.504,198.504,65300000.0
2005-02-14 22:09:00,198.545,198.562,198.53,198.542,30500000.0
2005-02-14 22:10:00,198.5,198.517,198.485,198.508,48799999.0
2005-02-14 22:11:00,198.498,198.522,198.455,198.483,64000000.0
2005-02-14 22:12:00,198.498,198.498,198.448,198.458,102299999.0
2005-02-14 22:13:00,198.47,198.472,198.416,198.465,67700002.0
2005-02-14 22:14:00,198.475,198.475,198.468,198.468,49999999.0
2005-02-14 22:15:00,198.449,198.499,198.449,198.456,150600000.0
2005-02-14 22:16:00,198.481,198.499,198.465,198.499,175800000.0
2005-02-14 22:17:00,198.482,198.509,198.468,198.509,62400000.0
2005-02-14 22:18:00,198.486,198.486,198.437,198.47,81099999.0
2005-02-14 22:19:00,198.452,198.467,198.416,198.464,81700000.0
2005-02-14 22:20:00,198.457,198.494,198.457,198.494,27300000.0
2005-02-14 22:21:00,198.475,198.481,198.449,198.452,52699999.0
2005-02-14 22:22:00,198.451,198.458,198.431,198.445,69700000.0
2005-02-14 22:23:00,198.433,198.462,198.427,198.443,65400000.0
2005-02-14 22:24:00,198.469,198.485,198.407,198.485,89900000.0
2005-02-14 22:25:00,198.456,198.456,198.427,198.451,81300000.0
2005-02-14 22:26:00,198.444,198.444,198.419,198.43,32199999.0
2005-02-14 22:27:00,198.454,198.478,198.442,198.442,225099999.0
2005-02-14 22:28:00,198.456,198.459,198.433,198.441,88499998.0
2005-02-14 22:29:00,198.438,198.445,198.42,198.437,193799999.0
2005-02-14 22:30:00,198.417,198.422,198.389,198.398,49000000.0
2005-02-14 22:31:00,198.442,198.447,198.396,198.447,71300001.0
2005-02-14 22:32:00,198.445,198.465,198.409,198.465,81900000.0
2005-02-14 22:33:00,198.488,198.488,198.441,198.447,242600001.0
2005-02-14 22:34:00,198.42,198.464,198.42,198.451,308799999.0
2005-02-14 22:35:00,198.461,198.466,198.443,198.466,47700000.0
2005-02-14 22:36:00,198.453,198.475,198.418,198.437,116100001.0
2005-02-14 22:37:00,198.45,198.453,198.405,198.43,95900000.0
2005-02-14 22:38:00,198.461,198.461,198.432,198.432,44400000.0
2005-02-14 22:39:00,198.434,198.475,198.434,198.458,66800000.0
2005-02-14 22:40:00,198.482,198.482,198.442,198.457,95799999.0
2005-02-14 22:41:00,198.483,198.492,198.442,198.442,62200000.0
2005-02-14 22:42:00,198.491,198.494,198.46,198.46,23100000.0
2005-02-14 22:43:00,198.483,198.494,198.469,198.469,85399999.0
2005-02-14 22:44:00,198.482,198.498,198.453,198.472,89599999.0
2005-02-14 22:45:00,198.493,198.501,198.478,198.488,126100000.0
2005-02-14 22:46:00,198.469,198.469,198.409,198.451,53600000.0
2005-02-14 22:47:00,198.479,198.505,198.464,198.492,67899999.0
2005-02-14 22:48:00,198.528,198.534,198.508,198.508,68500000.0
2005-02-14 22:49:00,198.492,198.537,198.492,198.537,99399998.0
2005-02-14 22:50:00,198.561,198.561,198.519,198.542,48600000.0
2005-02-14 22:51:00,198.545,198.562,198.525,198.542,70500000.0
2005-02-14 22:52:00,198.53,198.548,198.515,198.54,46400000.0
2005-02-14 22:53:00,198.532,198.564,198.518,198.544,87200000.0
2005-02-14 22:54:00,198.537,198.553,198.533,198.545,54899999.0
2005-02-14 22:55:00,198.519,198.552,198.519,198.542,80099999.0
2005-02-14 22:56:00,198.532,198.548,198.506,198.548,67800000.0
2005-02-14 22:57:00,198.562,198.569,198.54,198.54,110800002.0
2005-02-14 22:58:00,198.514,198.541,198.492,198.541,28900000.0
2005-02-14 22:59:00,198.523,198.537,198.515,198.524,49500000.0
2005-02-14 23:00:00,198.516,198.53,198.497,198.513,46100000.0
2005-02-14 23:01:00,198.533,198.546,198.509,198.53,20300000.0
2005-02-14 23:02:00,198.497,198.517,198.488,198.517,47399999.0
2005-02-14 23:03:00,198.494,198.515,198.479,198.515,61200000.0
2005-02-14 23:04:00,198.453,198.524,198.453,198.524,36200000.0
2005-02-14 23:05:00,198.491,198.511,198.484,198.503,20300000.0
2005-02-14 23:06:00,198.459,198.505,198.453,198.505,42900000.0
2005-02-14 23:07:00,198.509,198.52,198.499,198.52,32700000.0
2005-02-14 23:08:00,198.503,198.511,198.477,198.51,35000000.0
2005-02-14 23:09:00,198.543,198.543,198.521,198.521,28500000.0
2005-02-14 23:10:00,198.542,198.542,198.51,198.52,68799999.0
2005-02-14 23:11:00,198.521,198.525,198.49,198.503,49500000.0
2005-02-14 23:12:00,198.522,198.522,198.483,198.517,37800000.0
2005-02-14 23:13:00,198.512,198.519,198.466,198.519,33700000.0
2005-02-14 23:14:00,198.511,198.518,198.488,198.518,44900000.0
2005-02-14 23:15:00,198.501,198.525,198.468,198.468,34400000.0
2005-02-14 23:16:00,198.512,198.531,198.512,198.513,40999999.0
2005-02-14 23:17:00,198.522,198.522,198.487,198.513,73199999.0
2005-02-14 23:18:00,198.514,198.514,198.475,198.491,51800000.0
2005-02-14 23:19:00,198.462,198.517,198.462,198.505,24200000.0
2005-02-14 23:20:00,198.529,198.544,198.503,198.541,50200000.0
2005-02-14 23:21:00,198.533,198.57,198.505,198.555,63200000.0
2005-02-14 23:22:00,198.523,198.552,198.511,198.551,62400000.0
2005-02-14 23:23:00,198.586,198.586,198.558,198.576,64500001.0
2005-02-14 23:24:00,198.568,198.568,198.513,198.521,34100000.0
2005-02-14 23:25:00,198.532,198.539,198.498,198.513,53700000.0
2005-02-14 23:26:00,198.496,198.507,198.48,198.49,45300000.0
2005-02-14 23:27:00,198.511,198.527,198.497,198.513,26600000.0
2005-02-14 23:28:00,198.493,198.524,198.493,198.513,63799999.0
2005-02-14 23:29:00,198.509,198.535,198.505,198.505,50400000.0
2005-02-14 23:30:00,198.532,198.537,198.518,198.537,26700000.0
2005-02-14 23:31:00,198.526,198.538,198.504,198.532,57900000.0
2005-02-14 23:32:00,198.535,198.535,198.495,198.522,40100000.0
2005-02-14 23:33:00,198.518,198.567,198.518,198.539,63500000.0
2005-02-14 23:34:00,198.52,198.52,198.461,198.496,86000000.0
2005-02-14 23:35:00,198.503,198.508,198.485,198.492,42000000.0
2005-02-14 23:36:00,198.469,198.526,198.446,198.526,40800000.0
2005-02-14 23:37:00,198.512,198.514,198.478,198.514,84299999.0
2005-02-14 23:38:00,198.522,198.523,198.507,198.523,57400000.0
2005-02-14 23:39:00,198.526,198.531,198.488,198.529,40900000.0
2005-02-14 23:40:00,198.542,198.542,198.506,198.517,57300000.0
2005-02-14 23:41:00,198.542,198.554,198.511,198.522,30700000.0
2005-02-14 23:42:00,198.498,198.516,198.477,198.488,61700000.0
2005-02-14 23:43:00,198.505,198.514,198.484,198.514,44000001.0
2005-02-14 23:44:00,198.519,198.535,198.487,198.487,69699999.0
2005-02-14 23:45:00,198.495,198.495,198.46,198.46,56299999.0
2005-02-14 23:46:00,198.494,198.494,198.467,198.486,39700000.0
2005-02-14 23:47:00,198.485,198.493,198.448,198.448,83000000.0
2005-02-14 23:48:00,198.469,198.483,198.458,198.475,29600000.0
2005-02-14 23:49:00,198.458,198.465,198.439,198.458,56200000.0
2005-02-14 23:50:00,198.439,198.442,198.416,198.417,42999999.0
2005-02-14 23:51:00,198.381,198.422,198.368,198.403,86600001.0
2005-02-14 23:52:00,198.385,198.426,198.352,198.424,41100000.0
2005-02-14 23:53:00,198.439,198.439,198.392,198.407,33500000.0
2005-02-14 23:54:00,198.415,198.424,198.405,198.41,27200000.0
2005-02-14 23:55:00,198.409,198.409,198.369,198.394,40900000.0
2005-02-14 23:56:00,198.39,198.415,198.359,198.415,69200000.0
2005-02-14 23:57:00,198.409,198.43,198.402,198.43,66700001.0
2005-02-14 23:58:00,198.427,198.427,198.384,198.398,77000000.0
2005-02-14 23:59:00,198.37,198.383,198.328,198.342,48300000.0
2005-02-15 00:00:00,198.36,198.364,198.302,198.302,85400001.0
2005-02-15 00:01:00,198.389,198.389,198.355,198.368,26000000.0
2005-02-15 00:02:00,198.384,198.413,198.356,198.413,56199999.0
2005-02-15 00:03:00,198.36,198.401,198.35,198.401,60900000.0
2005-02-15 00:04:00,198.411,198.415,198.36,198.38,33000000.0
2005-02-15 00:05:00,198.38,198.38,198.33,198.364,66300000.0
2005-02-15 00:06:00,198.352,198.359,198.324,198.346,55100000.0
2005-02-15 00:07:00,198.345,198.38,198.343,198.352,70200000.0
2005-02-15 00:08:00,198.351,198.377,198.339,198.377,68199999.0
2005-02-15 00:09:00,198.343,198.36,198.327,198.353,44800000.0
2005-02-15 00:10:00,198.32,198.352,198.32,198.331,58400000.0
2005-02-15 00:11:00,198.333,198.35,198.316,198.35,46400000.0
2005-02-15 00:12:00,198.357,198.413,198.344,198.344,91700000.0
2005-02-15 00:13:00,198.388,198.411,198.374,198.377,69600002.0
2005-02-15 00:14:00,198.357,198.399,198.351,198.36,82000000.0
2005-02-15 00:15:00,198.361,198.389,198.361,198.367,28799999.0
2005-02-15 00:16:00,198.38,198.393,198.35,198.377,72100000.0
2005-02-15 00:17:00,198.366,198.366,198.338,198.346,27100000.0
2005-02-15 00:18:00,198.369,198.381,198.339,198.361,83899999.0
2005-02-15 00:19:00,198.369,198.397,198.357,198.357,54200000.0
2005-02-15 00:20:00,198.349,198.403,198.349,198.389,66400000.0
2005-02-15 00:21:00,198.385,198.4,198.385,198.393,40199999.0
2005-02-15 00:22:00,198.377,198.405,198.328,198.344,32300000.0
2005-02-15 00:23:00,198.371,198.38,198.346,198.359,61100000.0
2005-02-15 00:24:00,198.354,198.377,198.346,198.349,55800000.0
2005-02-15 00:25:00,198.392,198.392,198.345,198.356,38100000.0
2005-02-15 00:26:00,198.344,198.376,198.339,198.355,36600000.0
2005-02-15 00:27:00,198.357,198.358,198.336,198.357,62500000.0
2005-02-15 00:28:00,198.357,198.358,198.296,198.306,34000000.0
2005-02-15 00:29:00,198.367,198.367,198.289,198.323,56900000.0
2005-02-15 00:30:00,198.3,198.308,198.236,198.258,55600000.0
2005-02-15 00:31:00,198.298,198.298,198.232,198.232,44800000.0
2005-02-15 00:32:00,198.243,198.3,198.243,198.289,73700000.0
2005-02-15 00:33:00,198.225,198.281,198.225,198.277,43200000.0
2005-02-15 00:34:00,198.251,198.281,198.24,198.281,41400000.0
2005-02-15 00:35:00,198.223,198.245,198.175,198.232,46700000.0
2005-02-15 00:36:00,198.18,198.216,198.18,198.204,39300000.0
2005-02-15 00:37:00,198.178,198.215,198.172,198.194,37600000.0
2005-02-15 00:38:00,198.192,198.198,198.162,198.172,47200000.0
2005-02-15 00:39:00,198.165,198.257,198.159,198.238,25500000.0
2005-02-15 00:40:00,198.236,198.266,198.215,198.225,35200000.0
2005-02-15 00:41:00,198.18,198.229,198.159,198.199,20900000.0
2005-02-15 00:42:00,198.206,198.207,198.175,198.185,82800001.0
2005-02-15 00:43:00,198.2,198.216,198.187,198.214,30700000.0
2005-02-15 00:44:00,198.224,198.238,198.198,198.238,35100000.0
2005-02-15 00:45:00,198.239,198.27,198.239,198.251,49900000.0
2005-02-15 00:46:00,198.238,198.24,198.228,198.24,57400000.0
2005-02-15 00:47:00,198.241,198.256,198.16,198.16,19600000.0
2005-02-15 00:48:00,198.227,198.239,198.204,198.222,32000000.0
2005-02-15 00:49:00,198.21,198.262,198.21,198.243,42800000.0
2005-02-15 00:50:00,198.266,198.27,198.243,198.259,35600000.0
2005-02-15 00:51:00,198.24,198.287,198.24,198.263,57900000.0
2005-02-15 00:52:00,198.243,198.256,198.237,198.24,54300000.0
2005-02-15 00:53:00,198.223,198.24,198.215,198.216,70000000.0
2005-02-15 00:54:00,198.188,198.241,198.173,198.234,39700000.0
2005-02-15 00:55:00,198.254,198.29,198.254,198.281,51200001.0
2005-02-15 00:56:00,198.271,198.284,198.255,198.255,53100000.0
2005-02-15 00:57:00,198.243,198.299,198.22,198.299,65900000.0
2005-02-15 00:58:00,198.265,198.299,198.264,198.283,23900000.0
2005-02-15 00:59:00,198.289,198.3,198.277,198.277,48300000.0
2005-02-15 01:00:00,198.287,198.307,198.287,198.305,18400000.0
2005-02-15 01:01:00,198.321,198.321,198.255,198.286,44900000.0
2005-02-15 01:02:00,198.291,198.304,198.274,198.29,68100000.0
2005-02-15 01:03:00,198.265,198.293,198.254,198.285,65900000.0
2005-02-15 01:04:00,198.279,198.293,198.265,198.271,44400000.0
2005-02-15 01:05:00,198.247,198.298,198.247,198.298,26300000.0
2005-02-15 01:06:00,198.318,198.334,198.287,198.287,74599999.0
2005-02-15 01:07:00,198.319,198.327,198.291,198.295,48500000.0
2005-02-15 01:08:00,198.298,198.318,198.289,198.315,22200000.0
2005-02-15 01:09:00,198.274,198.337,198.274,198.319,31200000.0
2005-02-15 01:10:00,198.315,198.315,198.3,198.308,29900000.0
2005-02-15 01:11:00,198.321,198.332,198.292,198.292,82800000.0
2005-02-15 01:12:00,198.293,198.303,198.27,198.292,78699999.0
2005-02-15 01:13:00,198.286,198.294,198.23,198.23,37300000.0
2005-02-15 01:14:00,198.267,198.275,198.243,198.243,84900000.0
2005-02-15 01:15:00,198.301,198.301,198.275,198.277,47100001.0
2005-02-15 01:16:00,198.24,198.253,198.227,198.252,61599999.0
2005-02-15 01:17:00,198.274,198.274,198.224,198.224,35900000.0
2005-02-15 01:18:00,198.269,198.281,198.24,198.279,55800000.0
2005-02-15 01:19:00,198.259,198.29,198.257,198.285,32600000.0
2005-02-15 01:20:00,198.278,198.285,198.254,198.285,133000002.0
2005-02-15 01:21:00,198.281,198.281,198.223,198.248,41700000.0
2005-02-15 01:22:00,198.274,198.287,198.247,198.256,45000000.0
2005-02-15 01:23:00,198.269,198.269,198.233,198.241,50000000.0
2005-02-15 01:24:00,198.243,198.273,198.238,198.259,50300000.0
2005-02-15 01:25:00,198.243,198.243,198.215,198.215,25300000.0
2005-02-15 01:26:00,198.201,198.245,198.201,198.245,53299999.0
2005-02-15 01:27:00,198.25,198.264,198.235,198.264,56200000.0
2005-02-15 01:28:00,198.235,198.235,198.199,198.221,42999999.0
2005-02-15 01:29:00,198.225,198.28,198.225,198.259,62500000.0
2005-02-15 01:30:00,198.246,198.259,198.214,198.242,57200000.0
2005-02-15 01:31:00,198.285,198.298,198.268,198.296,50999999.0
2005-02-15 01:32:00,198.322,198.322,198.282,198.305,78300000.0
2005-02-15 01:33:00,198.265,198.29,198.243,198.266,87000000.0
2005-02-15 01:34:00,198.321,198.321,198.254,198.254,46100000.0
2005-02-15 01:35:00,198.278,198.288,198.241,198.255,26200000.0
2005-02-15 01:36:00,198.285,198.285,198.256,198.273,35800000.0
2005-02-15 01:37:00,198.284,198.284,198.258,198.267,64900000.0
2005-02-15 01:38:00,198.272,198.288,198.262,198.267,44099999.0
2005-02-15 01:39:00,198.289,198.304,198.267,198.268,49300000.0
2005-02-15 01:40:00,198.304,198.326,198.294,198.319,31900000.0
2005-02-15 01:41:00,198.34,198.354,198.31,198.332,28900000.0
2005-02-15 01:42:00,198.372,198.386,198.356,198.379,99700002.0
2005-02-15 01:43:00,198.383,198.46,198.383,198.454,64500000.0
2005-02-15 01:44:00,198.465,198.476,198.437,198.465,63800001.0
2005-02-15 01:45:00,198.431,198.454,198.419,198.451,93200001.0
2005-02-15 01:46:00,198.429,198.463,198.429,198.449,44700000.0
2005-02-15 01:47:00,198.429,198.448,198.423,198.439,43499999.0
2005-02-15 01:48:00,198.436,198.436,198.395,198.395,33900000.0
2005-02-15 01:49:00,198.366,198.386,198.33,198.377,23200000.0
2005-02-15 01:50:00,198.353,198.37,198.323,198.351,54800000.0
2005-02-15 01:51:00,198.342,198.353,198.279,198.279,61400000.0
2005-02-15 01:52:00,198.326,198.335,198.305,198.335,26400000.0
2005-02-15 01:53:00,198.314,198.34,198.307,198.34,56000000.0
2005-02-15 01:54:00,198.344,198.351,198.317,198.334,56400000.0
2005-02-15 01:55:00,198.369,198.384,198.35,198.38,36100000.0
2005-02-15 01:56:00,198.367,198.424,198.341,198.342,20300000.0
2005-02-15 01:57:00,198.331,198.358,198.331,198.337,67100001.0
2005-02-15 01:58:00,198.334,198.376,198.331,198.37,49900000.0
2005-02-15 01:59:00,198.363,198.393,198.322,198.322,40600000.0
2005-02-15 02:00:00,198.316,198.332,198.299,198.332,85600000.0
2005-02-15 02:01:00,198.342,198.351,198.313,198.319,51400000.0
2005-02-15 02:02:00,198.363,198.404,198.36,198.395,24700000.0
2005-02-15 02:03:00,198.39,198.418,198.377,198.418,41599999.0
2005-02-15 02:04:00,198.406,198.437,198.382,198.423,77600000.0
2005-02-15 02:05:00,198.432,198.445,198.418,198.445,13300000.0
2005-02-15 02:06:00,198.442,198.442,198.421,198.432,62500000.0
2005-02-15 02:07:00,198.427,198.453,198.427,198.435,71900000.0
2005-02-15 02:08:00,198.419,198.44,198.41,198.416,65500000.0
2005-02-15 02:09:00,198.411,198.411,198.355,198.355,40400000.0
2005-02-15 02:10:00,198.4,198.41,198.365,198.41,112999999.0
2005-02-15 02:11:00,198.397,198.411,198.391,198.397,106400002.0
2005-02-15 02:12:00,198.374,198.415,198.342,198.415,46900000.0
2005-02-15 02:13:00,198.416,198.424,198.387,198.424,43200000.0
2005-02-15 02:14:00,198.427,198.438,198.389,198.406,65700001.0
2005-02-15 02:15:00,198.378,198.449,198.378,198.436,91099999.0
2005-02-15 02:16:00,198.431,198.441,198.402,198.409,36300000.0
2005-02-15 02:17:00,198.418,198.448,198.418,198.438,37200000.0
2005-02-15 02:18:00,198.409,198.436,198.405,198.424,74400000.0
2005-02-15 02:19:00,198.408,198.474,198.408,198.452,79500000.0
2005-02-15 02:20:00,198.473,198.491,198.466,198.475,45999999.0
2005-02-15 02:21:00,198.46,198.508,198.436,198.508,52499999.0
2005-02-15 02:22:00,198.501,198.53,198.488,198.508,43000000.0
2005-02-15 02:23:00,198.51,198.515,198.497,198.502,47400001.0
2005-02-15 02:24:00,198.497,198.497,198.471,198.478,25500000.0
2005-02-15 02:25:00,198.489,198.493,198.455,198.493,50800000.0
2005-02-15 02:26:00,198.489,198.511,198.473,198.494,45900000.0
2005-02-15 02:27:00,198.513,198.528,198.483,198.517,31800000.0
2005-02-15 02:28:00,198.532,198.532,198.486,198.503,52700000.0
2005-02-15 02:29:00,198.522,198.535,198.497,198.515,28200000.0
2005-02-15 02:30:00,198.529,198.547,198.465,198.465,79300000.0
2005-02-15 02:31:00,198.496,198.515,198.483,198.5,46500000.0
2005-02-15 02:32:00,198.496,198.496,198.452,198.454,31400000.0
2005-02-15 02:33:00,198.457,198.468,198.394,198.416,47800001.0
2005-02-15 02:34:00,198.419,198.454,198.419,198.444,42700000.0
2005-02-15 02:35:00,198.439,198.45,198.42,198.45,96800001.0
2005-02-15 02:36:00,198.46,198.466,198.438,198.454,40900000.0
2005-02-15 02:37:00,198.444,198.483,198.427,198.483,69300000.0
2005-02-15 02:38:00,198.468,198.468,198.385,198.385,46300001.0
2005-02-15 02:39:00,198.439,198.456,198.394,198.394,63300000.0
2005-02-15 02:40:00,198.414,198.419,198.393,198.395,88499999.0
2005-02-15 02:41:00,198.411,198.425,198.371,198.425,55900000.0
2005-02-15 02:42:00,198.391,198.481,198.391,198.464,23500000.0
2005-02-15 02:43:00,198.46,198.476,198.42,198.434,48199999.0
2005-02-15 02:44:00,198.445,198.468,198.409,198.446,21900000.0
2005-02-15 02:45:00,198.441,198.458,198.428,198.458,71800000.0
2005-02-15 02:46:00,198.438,198.453,198.421,198.421,22200000.0
2005-02-15 02:47:00,198.421,198.452,198.42,198.449,37900000.0
2005-02-15 02:48:00,198.452,198.452,198.391,198.396,66900000.0
2005-02-15 02:49:00,198.378,198.4,198.358,198.4,75300000.0
2005-02-15 02:50:00,198.372,198.392,198.357,198.39,50400000.0
2005-02-15 02:51:00,198.407,198.407,198.363,198.378,57100000.0
2005-02-15 02:52:00,198.321,198.36,198.321,198.355,47300000.0
2005-02-15 02:53:00,198.319,198.385,198.319,198.385,68500000.0
2005-02-15 02:54:00,198.394,198.429,198.394,198.426,39300000.0
2005-02-15 02:55:00,198.417,198.429,198.415,198.423,47100000.0
2005-02-15 02:56:00,198.399,198.407,198.368,198.395,88800001.0
2005-02-15 02:57:00,198.405,198.452,198.405,198.438,20900000.0
2005-02-15 02:58:00,198.447,198.461,198.424,198.43,34400000.0
2005-02-15 02:59:00,198.414,198.477,198.408,198.477,93400001.0
2005-02-15 03:00:00,198.458,198.509,198.451,198.477,73099999.0
2005-02-15 03:01:00,198.494,198.52,198.478,198.513,19900000.0
2005-02-15 03:02:00,198.523,198.553,198.507,198.545,30000000.0
2005-02-15 03:03:00,198.549,198.558,198.517,198.517,43000000.0
2005-02-15 03:04:00,198.519,198.526,198.504,198.514,49700000.0
2005-02-15 03:05:00,198.525,198.536,198.517,198.523,36500000.0
2005-02-15 03:06:00,198.53,198.556,198.524,198.533,53400000.0
2005-02-15 03:07:00,198.534,198.545,198.526,198.532,65200000.0
2005-02-15 03:08:00,198.548,198.548,198.533,198.533,54700000.0
2005-02-15 03:09:00,198.53,198.53,198.477,198.518,53999999.0
2005-02-15 03:10:00,198.514,198.545,198.512,198.535,51399999.0
2005-02-15 03:11:00,198.533,198.548,198.509,198.526,51900000.0
2005-02-15 03:12:00,198.523,198.584,198.521,198.584,67299999.0
2005-02-15 03:13:00,198.595,198.595,198.536,198.55,54099999.0
2005-02-15 03:14:00,198.527,198.527,198.492,198.492,27000000.0
2005-02-15 03:15:00,198.511,198.528,198.502,198.511,50600000.0
2005-02-15 03:16:00,198.489,198.489,198.424,198.456,58500000.0
2005-02-15 03:17:00,198.447,198.474,198.437,198.437,44300000.0
2005-02-15 03:18:00,198.459,198.462,198.434,198.462,41600000.0
2005-02-15 03:19:00,198.445,198.468,198.43,198.456,33000000.0
2005-02-15 03:20:00,198.454,198.475,198.431,198.431,27700000.0
2005-02-15 03:21:00,198.406,198.446,198.391,198.442,55900000.0
2005-02-15 03:22:00,198.445,198.445,198.401,198.426,73800000.0
2005-02-15 03:23:00,198.448,198.472,198.441,198.446,61000000.0
2005-02-15 03:24:00,198.475,198.519,198.475,198.519,82299998.0
2005-02-15 03:25:00,198.498,198.521,198.477,198.513,55100000.0
2005-02-15 03:26:00,198.471,198.514,198.471,198.506,19200000.0
2005-02-15 03:27:00,198.52,198.52,198.504,198.517,58600000.0
2005-02-15 03:28:00,198.512,198.512,198.477,198.484,54000001.0
2005-02-15 03:29:00,198.506,198.517,198.495,198.509,25600000.0
2005-02-15 03:30:00,198.516,198.539,198.509,198.512,38300000.0
2005-02-15 03:31:00,198.534,198.537,198.492,198.52,29800000.0
2005-02-15 03:32:00,198.513,198.52,198.492,198.495,67700000.0
2005-02-15 03:33:00,198.505,198.512,198.471,198.503,24200000.0
2005-02-15 03:34:00,198.514,198.535,198.494,198.5,47400000.0
2005-02-15 03:35:00,198.502,198.518,198.462,198.462,48600000.0
2005-02-15 03:36:00,198.517,198.531,198.474,198.495,65300000.0
2005-02-15 03:37:00,198.484,198.503,198.48,198.48,33200000.0
2005-02-15 03:38:00,198.51,198.51,198.464,198.483,32900000.0
2005-02-15 03:39:00,198.464,198.504,198.444,198.504,39000001.0
2005-02-15 03:40:00,198.466,198.49,198.465,198.488,34900000.0
2005-02-15 03:41:00,198.489,198.489,198.472,198.481,95000000.0
2005-02-15 03:42:00,198.477,198.49,198.468,198.47,68100001.0
2005-02-15 03:43:00,198.471,198.482,198.447,198.447,46900000.0
2005-02-15 03:44:00,198.456,198.486,198.434,198.486,32000000.0
2005-02-15 03:45:00,198.467,198.497,198.467,198.471,36700000.0
2005-02-15 03:46:00,198.433,198.49,198.433,198.462,56300000.0
2005-02-15 03:47:00,198.508,198.519,198.485,198.502,37700000.0
2005-02-15 03:48:00,198.489,198.495,198.46,198.47,82900000.0
2005-02-15 03:49:00,198.483,198.483,198.445,198.467,53100000.0
2005-02-15 03:50:00,198.499,198.517,198.497,198.517,68099999.0
2005-02-15 03:51:00,198.513,198.537,198.5,198.528,63799999.0
2005-02-15 03:52:00,198.514,198.554,198.506,198.542,34400000.0
2005-02-15 03:53:00,198.548,198.604,198.548,198.598,41300000.0
2005-02-15 03:54:00,198.612,198.617,198.583,198.592,50100000.0
2005-02-15 03:55:00,198.612,198.612,198.542,198.56,37200000.0
2005-02-15 03:56:00,198.566,198.619,198.566,198.61,60400000.0
2005-02-15 03:57:00,198.594,198.641,198.594,198.632,72900001.0
2005-02-15 03:58:00,198.641,198.7,198.641,198.7,82900000.0
2005-02-15 03:59:00,198.692,198.717,198.682,198.699,39000000.0
2005-02-15 04:00:00,198.676,198.682,198.662,198.668,56900001.0
2005-02-15 04:01:00,198.659,198.666,198.632,198.639,78000001.0
2005-02-15 04:02:00,198.64,198.657,198.632,198.635,53600000.0
2005-02-15 04:03:00,198.657,198.672,198.655,198.663,59300000.0
2005-02-15 04:04:00,198.678,198.685,198.664,198.665,33800000.0
2005-02-15 04:05:00,198.679,198.689,198.622,198.622,69200000.0
2005-02-15 04:06:00,198.671,198.671,198.613,198.621,44300000.0
2005-02-15 04:07:00,198.642,198.642,198.606,198.606,62900000.0
2005-02-15 04:08:00,198.633,198.673,198.613,198.673,75700000.0
2005-02-15 04:09:00,198.651,198.656,198.628,198.637,77599999.0
2005-02-15 04:10:00,198.651,198.672,198.643,198.655,39000000.0
2005-02-15 04:11:00,198.672,198.672,198.633,198.635,70599999.0
2005-02-15 04:12:00,198.606,198.669,198.606,198.65,35400000.0
2005-02-15 04:13:00,198.678,198.703,198.667,198.703,29900000.0
2005-02-15 04:14:00,198.697,198.716,198.696,198.714,41700000.0
2005-02-15 04:15:00,198.703,198.715,198.689,198.715,79000001.0
2005-02-15 04:16:00,198.703,198.736,198.663,198.67,29600000.0
2005-02-15 04:17:00,198.679,198.69,198.659,198.674,51800001.0
2005-02-15 04:18:00,198.681,198.701,198.663,198.701,31200000.0
2005-02-15 04:19:00,198.698,198.717,198.684,198.715,20000000.0
2005-02-15 04:20:00,198.695,198.705,198.642,198.644,39000000.0
2005-02-15 04:21:00,198.641,198.68,198.623,198.672,26900000.0
2005-02-15 04:22:00,198.641,198.674,198.641,198.655,61099999.0
2005-02-15 04:23:00,198.656,198.666,198.632,198.666,56200000.0
2005-02-15 04:24:00,198.654,198.686,198.636,198.641,69500000.0
2005-02-15 04:25:00,198.655,198.673,198.641,198.653,41600000.0
2005-02-15 04:26:00,198.658,198.707,198.642,198.694,67199999.0
2005-02-15 04:27:00,198.687,198.74,198.681,198.728,42000000.0
2005-02-15 04:28:00,198.698,198.705,198.683,198.683,85399999.0
2005-02-15 04:29:00,198.665,198.665,198.635,198.635,58900000.0
2005-02-15 04:30:00,198.637,198.637,198.582,198.594,66100000.0
2005-02-15 04:31:00,198.562,198.58,198.544,198.554,58200000.0
2005-02-15 04:32:00,198.553,198.558,198.509,198.528,68000001.0
2005-02-15 04:33:00,198.54,198.547,198.495,198.533,75299999.0
2005-02-15 04:34:00,198.499,198.54,198.499,198.517,48800000.0
2005-02-15 04:35:00,198.535,198.55,198.53,198.542,57600000.0
2005-02-15 04:36:00,198.507,198.546,198.498,198.527,21400000.0
2005-02-15 04:37:00,198.534,198.547,198.511,198.53,50700000.0
2005-02-15 04:38:00,198.527,198.527,198.477,198.506,53700000.0
2005-02-15 04:39:00,198.5,198.555,198.5,198.537,62100002.0
2005-02-15 04:40:00,198.486,198.513,198.478,198.51,34700000.0
2005-02-15 04:41:00,198.499,198.522,198.499,198.506,43500001.0
2005-02-15 04:42:00,198.523,198.524,198.479,198.486,34700000.0
2005-02-15 04:43:00,198.487,198.488,198.464,198.488,83600001.0
2005-02-15 04:44:00,198.486,198.495,198.464,198.495,106899999.0
2005-02-15 04:45:00,198.478,198.498,198.469,198.469,64700000.0
2005-02-15 04:46:00,198.464,198.485,198.464,198.485,23700000.0
2005-02-15 04:47:00,198.511,198.511,198.492,198.505,27100000.0
2005-02-15 04:48:00,198.502,198.505,198.477,198.483,30600000.0
2005-02-15 04:49:00,198.489,198.524,198.489,198.524,79700001.0
2005-02-15 04:50:00,198.517,198.546,198.477,198.477,85300000.0
2005-02-15 04:51:00,198.512,198.539,198.512,198.537,62000001.0
2005-02-15 04:52:00,198.523,198.542,198.492,198.542,64700001.0
2005-02-15 04:53:00,198.534,198.534,198.472,198.533,69599999.0
2005-02-15 04:54:00,198.506,198.532,198.477,198.532,53000000.0
2005-02-15 04:55:00,198.54,198.567,198.504,198.517,48900001.0
2005-02-15 04:56:00,198.522,198.53,198.501,198.501,59800000.0
2005-02-15 04:57:00,198.51,198.517,198.499,198.499,82100001.0
2005-02-15 04:58:00,198.483,198.504,198.45,198.464,38900000.0
2005-02-15 04:59:00,198.481,198.492,198.47,198.47,47700000.0
2005-02-15 05:00:00,198.49,198.49,198.434,198.434,52300000.0
2005-02-15 05:01:00,198.467,198.48,198.444,198.444,41400000.0
2005-02-15 05:02:00,198.446,198.462,198.428,198.462,75999999.0
2005-02-15 05:03:00,198.439,198.469,198.433,198.469,30799999.0
2005-02-15 05:04:00,198.459,198.471,198.459,198.465,57400000.0
2005-02-15 05:05:00,198.468,198.469,198.44,198.458,54700000.0
2005-02-15 05:06:00,198.441,198.475,198.441,198.458,64500000.0
2005-02-15 05:07:00,198.437,198.459,198.414,198.447,25500000.0
2005-02-15 05:08:00,198.461,198.487,198.447,198.447,60000000.0
2005-02-15 05:09:00,198.467,198.487,198.467,198.472,34300000.0
2005-02-15 05:10:00,198.491,198.491,198.452,198.461,39800000.0
2005-02-15 05:11:00,198.483,198.487,198.445,198.487,66899999.0
2005-02-15 05:12:00,198.467,198.477,198.454,198.456,64300000.0
2005-02-15 05:13:00,198.468,198.472,198.426,198.453,39800000.0
2005-02-15 05:14:00,198.486,198.486,198.4,198.401,45700000.0
2005-02-15 05:15:00,198.467,198.467,198.425,198.433,49400000.0
2005-02-15 05:16:00,198.408,198.44,198.386,198.44,21700000.0
2005-02-15 05:17:00,198.44,198.463,198.438,198.44,49600000.0
2005-02-15 05:18:00,198.462,198.465,198.445,198.452,63999999.0
2005-02-15 05:19:00,198.44,198.49,198.432,198.474,46400000.0
2005-02-15 05:20:00,198.485,198.494,198.471,198.494,38300000.0
2005-02-15 05:21:00,198.492,198.498,198.475,198.475,41100000.0
2005-02-15 05:22:00,198.442,198.508,198.442,198.493,64700000.0
2005-02-15 05:23:00,198.506,198.509,198.488,198.504,64800000.0
2005-02-15 05:24:00,198.452,198.541,198.452,198.52,42800000.0
2005-02-15 05:25:00,198.55,198.552,198.496,198.535,46500000.0
2005-02-15 05:26:00,198.532,198.558,198.516,198.516,45400000.0
2005-02-15 05:27:00,198.538,198.545,198.512,198.515,72700000.0
2005-02-15 05:28:00,198.46,198.525,198.46,198.525,68500000.0
2005-02-15 05:29:00,198.496,198.52,198.49,198.503,59800000.0
2005-02-15 05:30:00,198.517,198.524,198.472,198.476,52900001.0
2005-02-15 05:31:00,198.476,198.513,198.476,198.5,14400000.0
2005-02-15 05:32:00,198.531,198.538,198.506,198.506,141500002.0
2005-02-15 05:33:00,198.496,198.519,198.493,198.514,44000000.0
2005-02-15 05:34:00,198.468,198.517,198.462,198.502,65100000.0
2005-02-15 05:35:00,198.503,198.509,198.474,198.49,124800001.0
2005-02-15 05:36:00,198.483,198.527,198.483,198.518,46600000.0
2005-02-15 05:37:00,198.518,198.524,198.49,198.524,21900000.0
2005-02-15 05:38:00,198.525,198.532,198.507,198.526,31300000.0
2005-02-15 05:39:00,198.516,198.529,198.495,198.52,34100000.0
2005-02-15 05:40:00,198.495,198.526,198.484,198.526,18000000.0
2005-02-15 05:41:00,198.473,198.513,198.469,198.513,27600000.0
2005-02-15 05:42:00,198.522,198.525,198.48,198.512,69200001.0
2005-02-15 05:43:00,198.527,198.527,198.46,198.487,59800000.0
2005-02-15 05:44:00,198.521,198.521,198.48,198.497,48900000.0
2005-02-15 05:45:00,198.508,198.508,198.451,198.489,47899999.0
2005-02-15 05:46:00,198.484,198.506,198.444,198.506,50500000.0
2005-02-15 05:47:00,198.527,198.534,198.497,198.499,58700000.0
2005-02-15 05:48:00,198.513,198.522,198.483,198.522,89200001.0
2005-02-15 05:49:00,198.493,198.537,198.493,198.537,29600000.0
2005-02-15 05:50:00,198.498,198.526,198.467,198.526,84000000.0
2005-02-15 05:51:00,198.509,198.543,198.472,198.517,43800000.0
2005-02-15 05:52:00,198.535,198.535,198.476,198.532,42300000.0
2005-02-15 05:53:00,198.537,198.555,198.51,198.54,69000000.0
2005-02-15 05:54:00,198.516,198.525,198.495,198.503,39400000.0
2005-02-15 05:55:00,198.511,198.511,198.47,198.496,43400000.0
2005-02-15 05:56:00,198.522,198.523,198.467,198.507,66300000.0
2005-02-15 05:57:00,198.503,198.529,198.503,198.509,75800000.0
2005-02-15 05:58:00,198.484,198.512,198.461,198.512,59099999.0
2005-02-15 05:59:00,198.518,198.52,198.486,198.52,109200000.0
2005-02-15 06:00:00,198.52,198.532,198.484,198.496,39000000.0
2005-02-15 06:01:00,198.52,198.538,198.485,198.538,30500000.0
2005-02-15 06:02:00,198.542,198.543,198.524,198.524,49300000.0
2005-02-15 06:03:00,198.52,198.526,198.499,198.507,35700000.0
2005-02-15 06:04:00,198.458,198.515,198.458,198.515,66300000.0
2005-02-15 06:05:00,198.535,198.535,198.502,198.515,43900000.0
2005-02-15 06:06:00,198.498,198.529,198.489,198.522,59200000.0
2005-02-15 06:07:00,198.508,198.519,198.501,198.506,26400000.0
2005-02-15 06:08:00,198.454,198.512,198.443,198.512,32800000.0
2005-02-15 06:09:00,198.514,198.522,198.48,198.48,71399999.0
2005-02-15 06:10:00,198.505,198.507,198.472,198.472,28700000.0
2005-02-15 06:11:00,198.52,198.568,198.52,198.557,60600000.0
2005-02-15 06:12:00,198.582,198.586,198.452,198.452,82100000.0
2005-02-15 06:13:00,198.465,198.54,198.465,198.54,69199998.0
2005-02-15 06:14:00,198.556,198.583,198.513,198.583,100300000.0
2005-02-15 06:15:00,198.572,198.572,198.458,198.458,36300000.0
2005-02-15 06:16:00,198.512,198.523,198.467,198.496,106100001.0
2005-02-15 06:17:00,198.476,198.484,198.439,198.484,39500000.0
2005-02-15 06:18:00,198.488,198.534,198.488,198.525,61500000.0
2005-02-15 06:19:00,198.542,198.542,198.483,198.483,57100000.0
2005-02-15 06:20:00,198.532,198.538,198.514,198.538,88600000.0
2005-02-15 06:21:00,198.53,198.542,198.518,198.522,40700000.0
2005-02-15 06:22:00,198.527,198.542,198.5,198.5,46400000.0
2005-02-15 06:23:00,198.52,198.536,198.52,198.536,65100000.0
2005-02-15 06:24:00,198.506,198.538,198.499,198.499,53299999.0
2005-02-15 06:25:00,198.51,198.519,198.474,198.474,58800000.0
2005-02-15 06:26:00,198.49,198.533,198.49,198.516,53800000.0
2005-02-15 06:27:00,198.517,198.531,198.502,198.509,87700000.0
2005-02-15 06:28:00,198.525,198.538,198.52,198.528,53400001.0
2005-02-15 06:29:00,198.528,198.541,198.513,198.533,50000000.0
2005-02-15 06:30:00,198.518,198.531,198.504,198.521,40300001.0
2005-02-15 06:31:00,198.514,198.531,198.469,198.469,35100000.0
2005-02-15 06:32:00,198.483,198.502,198.472,198.48,75300000.0
2005-02-15 06:33:00,198.507,198.507,198.452,198.503,31800000.0
2005-02-15 06:34:00,198.502,198.502,198.461,198.482,36100000.0
2005-02-15 06:35:00,198.456,198.513,198.456,198.476,51099999.0
2005-02-15 06:36:00,198.5,198.515,198.486,198.493,31900000.0
2005-02-15 06:37:00,198.474,198.495,198.472,198.475,37000000.0
2005-02-15 06:38:00,198.499,198.512,198.482,198.497,33600000.0
2005-02-15 06:39:00,198.499,198.499,198.457,198.486,44800000.0
2005-02-15 06:40:00,198.493,198.508,198.47,198.501,66000000.0
2005-02-15 06:41:00,198.461,198.514,198.461,198.513,30300000.0
2005-02-15 06:42:00,198.502,198.503,198.462,198.471,64500000.0
2005-02-15 06:43:00,198.487,198.502,198.464,198.483,58199999.0
2005-02-15 06:44:00,198.488,198.495,198.459,198.47,45400001.0
2005-02-15 06:45:00,198.454,198.472,198.435,198.457,83899998.0
2005-02-15 06:46:00,198.452,198.482,198.436,198.48,63200000.0
2005-02-15 06:47:00,198.458,198.488,198.458,198.487,30300000.0
2005-02-15 06:48:00,198.477,198.477,198.424,198.453,58599999.0
2005-02-15 06:49:00,198.431,198.478,198.42,198.478,34500000.0
2005-02-15 06:50:00,198.455,198.476,198.455,198.466,33100001.0
2005-02-15 06:51:00,198.48,198.493,198.459,198.493,78700000.0
2005-02-15 06:52:00,198.483,198.489,198.457,198.477,60300000.0
2005-02-15 06:53:00,198.475,198.512,198.452,198.512,23700000.0
2005-02-15 06:54:00,198.516,198.531,198.505,198.516,26700000.0
2005-02-15 06:55:00,198.528,198.537,198.443,198.446,43400000.0
2005-02-15 06:56:00,198.474,198.477,198.448,198.467,47400000.0
2005-02-15 06:57:00,198.488,198.491,198.458,198.477,22600000.0
2005-02-15 06:58:00,198.484,198.516,198.484,198.502,78200002.0
2005-02-15 06:59:00,198.481,198.522,198.465,198.522,60300001.0
2005-02-15 07:00:00,198.501,198.516,198.483,198.487,45600000.0
2005-02-15 07:01:00,198.477,198.51,198.477,198.492,38800000.0
2005-02-15 07:02:00,198.488,198.501,198.442,198.501,66000000.0
2005-02-15 07:03:00,198.477,198.504,198.477,198.504,50600000.0
2005-02-15 07:04:00,198.493,198.516,198.471,198.511,60700000.0
2005-02-15 07:05:00,198.499,198.502,198.464,198.491,61000000.0
2005-02-15 07:06:00,198.454,198.503,198.454,198.482,55000000.0
2005-02-15 07:07:00,198.466,198.486,198.459,198.459,65900001.0
2005-02-15 07:08:00,198.477,198.503,198.477,198.498,32700000.0
2005-02-15 07:09:00,198.484,198.514,198.477,198.477,51700000.0
2005-02-15 07:10:00,198.48,198.49,198.463,198.483,42200000.0
2005-02-15 07:11:00,198.45,198.483,198.428,198.473,21500000.0
2005-02-15 07:12:00,198.468,198.492,198.444,198.492,31000000.0
2005-02-15 07:13:00,198.486,198.498,198.46,198.498,52600000.0
2005-02-15 07:14:00,198.497,198.501,198.464,198.483,78800000.0
2005-02-15 07:15:00,198.494,198.494,198.471,198.471,38700000.0
2005-02-15 07:16:00,198.473,198.487,198.468,198.486,49000000.0
2005-02-15 07:17:00,198.496,198.52,198.477,198.493,32900000.0
2005-02-15 07:18:00,198.477,198.484,198.426,198.427,26200000.0
2005-02-15 07:19:00,198.467,198.47,198.451,198.47,62900000.0
2005-02-15 07:20:00,198.463,198.463,198.393,198.393,22000000.0
2005-02-15 07:21:00,198.382,198.382,198.341,198.344,70599999.0
2005-02-15 07:22:00,198.359,198.377,198.341,198.355,65299999.0
2005-02-15 07:23:00,198.366,198.403,198.361,198.361,42400000.0
2005-02-15 07:24:00,198.369,198.389,198.343,198.366,88200000.0
2005-02-15 07:25:00,198.362,198.378,198.358,198.378,94900002.0
2005-02-15 07:26:00,198.37,198.391,198.356,198.383,40700000.0
2005-02-15 07:27:00,198.382,198.407,198.378,198.388,89400002.0
2005-02-15 07:28:00,198.374,198.391,198.364,198.367,58300000.0
2005-02-15 07:29:00,198.374,198.377,198.351,198.377,85800000.0
2005-02-15 07:30:00,198.343,198.407,198.343,198.393,39100000.0
2005-02-15 07:31:00,198.417,198.419,198.385,198.391,65600000.0
2005-02-15 07:32:00,198.329,198.413,198.329,198.413,44900000.0
2005-02-15 07:33:00,198.343,198.386,198.343,198.366,47100000.0
2005-02-15 07:34:00,198.403,198.403,198.35,198.35,34000000.0
2005-02-15 07:35:00,198.395,198.4,198.371,198.371,62800002.0
2005-02-15 07:36:00,198.402,198.417,198.37,198.417,64700000.0
2005-02-15 07:37:00,198.399,198.412,198.37,198.37,74600000.0
2005-02-15 07:38:00,198.353,198.367,198.336,198.364,38000000.0
2005-02-15 07:39:00,198.36,198.366,198.303,198.323,58500001.0
2005-02-15 07:40:00,198.326,198.333,198.294,198.304,58600000.0
2005-02-15 07:41:00,198.326,198.333,198.308,198.317,41800000.0
2005-02-15 07:42:00,198.313,198.351,198.313,198.322,47100000.0
2005-02-15 07:43:00,198.333,198.333,198.287,198.287,38600000.0
2005-02-15 07:44:00,198.276,198.331,198.271,198.327,54100000.0
2005-02-15 07:45:00,198.334,198.338,198.311,198.315,55600000.0
2005-02-15 07:46:00,198.317,198.336,198.307,198.334,61499999.0
2005-02-15 07:47:00,198.343,198.359,198.316,198.357,71799998.0
2005-02-15 07:48:00,198.342,198.365,198.33,198.35,24600000.0
2005-02-15 07:49:00,198.348,198.363,198.337,198.361,43100000.0
2005-02-15 07:50:00,198.351,198.351,198.286,198.299,58800000.0
2005-02-15 07:51:00,198.332,198.345,198.307,198.327,51200000.0
2005-02-15 07:52:00,198.31,198.338,198.292,198.317,54000000.0
2005-02-15 07:53:00,198.312,198.313,198.297,198.313,88099999.0
2005-02-15 07:54:00,198.278,198.297,198.275,198.286,39100000.0
2005-02-15 07:55:00,198.292,198.315,198.279,198.315,47400000.0
2005-02-15 07:56:00,198.309,198.319,198.275,198.28,81800000.0
2005-02-15 07:57:00,198.291,198.367,198.291,198.345,53500000.0
2005-02-15 07:58:00,198.351,198.377,198.345,198.376,47899999.0
2005-02-15 07:59:00,198.348,198.372,198.348,198.372,21400000.0
2005-02-15 08:00:00,198.365,198.367,198.325,198.329,25000000.0
2005-02-15 08:01:00,198.346,198.347,198.304,198.347,44700000.0
2005-02-15 08:02:00,198.354,198.358,198.284,198.329,38900000.0
2005-02-15 08:03:00,198.33,198.34,198.308,198.33,113600002.0
2005-02-15 08:04:00,198.283,198.329,198.283,198.318,51600000.0
2005-02-15 08:05:00,198.313,198.321,198.286,198.302,42400001.0
2005-02-15 08:06:00,198.317,198.319,198.295,198.319,45799999.0
2005-02-15 08:07:00,198.308,198.334,198.295,198.316,44400000.0
2005-02-15 08:08:00,198.309,198.331,198.263,198.263,70400000.0
2005-02-15 08:09:00,198.31,198.335,198.291,198.298,49700001.0
2005-02-15 08:10:00,198.305,198.319,198.282,198.286,40300000.0
2005-02-15 08:11:00,198.316,198.316,198.292,198.299,18800000.0
2005-02-15 08:12:00,198.286,198.311,198.269,198.285,47700000.0
2005-02-15 08:13:00,198.282,198.297,198.282,198.29,30300000.0
2005-02-15 08:14:00,198.277,198.301,198.267,198.284,88899999.0
2005-02-15 08:15:00,198.264,198.307,198.263,198.307,43499999.0
2005-02-15 08:16:00,198.338,198.338,198.303,198.308,54199999.0
2005-02-15 08:17:00,198.312,198.322,198.295,198.295,77000000.0
2005-02-15 08:18:00,198.296,198.314,198.296,198.306,48600000.0
2005-02-15 08:19:00,198.306,198.306,198.276,198.276,46700000.0
2005-02-15 08:20:00,198.264,198.286,198.264,198.283,30300000.0
2005-02-15 08:21:00,198.288,198.295,198.264,198.275,61800001.0
2005-02-15 08:22:00,198.287,198.301,198.274,198.274,56599999.0
2005-02-15 08:23:00,198.259,198.295,198.259,198.28,60100000.0
2005-02-15 08:24:00,198.289,198.302,198.259,198.302,43900001.0
2005-02-15 08:25:00,198.31,198.358,198.3,198.358,38500000.0
2005-02-15 08:26:00,198.338,198.379,198.338,198.362,42200000.0
2005-02-15 08:27:00,198.361,198.368,198.336,198.368,82200001.0
2005-02-15 08:28:00,198.385,198.391,198.358,198.37,69199999.0
2005-02-15 08:29:00,198.408,198.433,198.393,198.404,33300000.0
2005-02-15 08:30:00,198.391,198.402,198.367,198.377,48900000.0
2005-02-15 08:31:00,198.384,198.404,198.384,198.397,72599999.0
2005-02-15 08:32:00,198.388,198.397,198.366,198.378,37900000.0
2005-02-15 08:33:00,198.37,198.393,198.355,198.355,70900000.0
2005-02-15 08:34:00,198.366,198.403,198.366,198.402,47100000.0
2005-02-15 08:35:00,198.365,198.381,198.362,198.379,61900000.0
2005-02-15 08:36:00,198.344,198.366,198.341,198.35,72700001.0
2005-02-15 08:37:00,198.322,198.342,198.322,198.34,84500000.0
2005-02-15 08:38:00,198.315,198.35,198.288,198.301,41600000.0
2005-02-15 08:39:00,198.277,198.286,198.259,198.259,40700000.0
2005-02-15 08:40:00,198.253,198.278,198.245,198.263,33300000.0
2005-02-15 08:41:00,198.247,198.257,198.236,198.25,32300000.0
2005-02-15 08:42:00,198.276,198.277,198.248,198.276,50900000.0
2005-02-15 08:43:00,198.263,198.292,198.255,198.256,16300000.0
2005-02-15 08:44:00,198.28,198.307,198.266,198.278,50100000.0
2005-02-15 08:45:00,198.258,198.291,198.246,198.281,49000000.0
2005-02-15 08:46:00,198.283,198.293,198.243,198.264,33100000.0
2005-02-15 08:47:00,198.292,198.297,198.275,198.275,31100000.0
2005-02-15 08:48:00,198.252,198.289,198.248,198.248,50800000.0
2005-02-15 08:49:00,198.274,198.301,198.274,198.274,29600000.0
2005-02-15 08:50:00,198.285,198.294,198.246,198.264,40300000.0
2005-02-15 08:51:00,198.267,198.267,198.174,198.188,40400000.0
2005-02-15 08:52:00,198.207,198.226,198.154,198.195,57700000.0
2005-02-15 08:53:00,198.188,198.213,198.182,198.213,50100000.0
2005-02-15 08:54:00,198.191,198.191,198.153,198.153,42200000.0
2005-02-15 08:55:00,198.129,198.191,198.128,198.17,46900000.0
2005-02-15 08:56:00,198.203,198.26,198.203,198.26,22800000.0
2005-02-15 08:57:00,198.282,198.315,198.261,198.261,25400000.0
2005-02-15 08:58:00,198.27,198.28,198.25,198.262,20700000.0
2005-02-15 08:59:00,198.276,198.276,198.218,198.218,54200001.0
2005-02-15 09:00:00,198.209,198.239,198.197,198.217,45400000.0
2005-02-15 09:01:00,198.202,198.264,198.202,198.264,32400000.0
2005-02-15 09:02:00,198.271,198.271,198.24,198.245,30200000.0
2005-02-15 09:03:00,198.235,198.237,198.17,198.179,63499999.0
2005-02-15 09:04:00,198.166,198.18,198.131,198.131,27800000.0
2005-02-15 09:05:00,198.14,198.171,198.129,198.169,51900000.0
2005-02-15 09:06:00,198.178,198.198,198.155,198.155,49800001.0
2005-02-15 09:07:00,198.169,198.181,198.145,198.145,62500000.0
2005-02-15 09:08:00,198.167,198.186,198.147,198.15,35200000.0
2005-02-15 09:09:00,198.152,198.166,198.132,198.141,40000000.0
2005-02-15 09:10:00,198.147,198.164,198.126,198.126,81500000.0
2005-02-15 09:11:00,198.176,198.176,198.096,198.096,52500000.0
2005-02-15 09:12:00,198.094,198.094,198.048,198.093,55000001.0
2005-02-15 09:13:00,198.111,198.13,198.099,198.099,31000000.0
2005-02-15 09:14:00,198.109,198.113,198.08,198.08,58600000.0
2005-02-15 09:15:00,198.116,198.118,198.034,198.046,49500000.0
2005-02-15 09:16:00,198.075,198.121,198.075,198.104,83600000.0
2005-02-15 09:17:00,198.086,198.101,198.071,198.101,37800000.0
2005-02-15 09:18:00,198.099,198.145,198.076,198.145,78900001.0
2005-02-15 09:19:00,198.156,198.171,198.131,198.151,50400001.0
2005-02-15 09:20:00,198.192,198.192,198.159,198.159,17500000.0
2005-02-15 09:21:00,198.154,198.171,198.151,198.159,48400000.0
2005-02-15 09:22:00,198.164,198.202,198.153,198.185,86900001.0
2005-02-15 09:23:00,198.209,198.21,198.187,198.207,52000000.0
2005-02-15 09:24:00,198.189,198.204,198.162,198.2,62200001.0
2005-02-15 09:25:00,198.197,198.204,198.161,198.161,34800000.0
2005-02-15 09:26:00,198.175,198.195,198.157,198.157,52700000.0
2005-02-15 09:27:00,198.159,198.174,198.144,198.157,54500000.0
2005-02-15 09:28:00,198.161,198.189,198.147,198.183,34800000.0
2005-02-15 09:29:00,198.171,198.191,198.146,198.166,53200001.0
2005-02-15 09:30:00,198.14,198.153,198.125,198.134,36900000.0
2005-02-15 09:31:00,198.103,198.155,198.096,198.155,37800001.0
2005-02-15 09:32:00,198.158,198.158,198.11,198.135,50000000.0
2005-02-15 09:33:00,198.126,198.144,198.121,198.142,25300000.0
2005-02-15 09:34:00,198.158,198.199,198.151,198.199,100500001.0
2005-02-15 09:35:00,198.185,198.238,198.185,198.202,46700000.0
2005-02-15 09:36:00,198.213,198.237,198.207,198.237,34400000.0
2005-02-15 09:37:00,198.196,198.234,198.193,198.234,71899999.0
2005-02-15 09:38:00,198.223,198.31,198.213,198.307,26400000.0
2005-02-15 09:39:00,198.28,198.309,198.256,198.26,81099999.0
2005-02-15 09:40:00,198.255,198.278,198.25,198.265,30700000.0
2005-02-15 09:41:00,198.305,198.308,198.258,198.265,86800000.0
2005-02-15 09:42:00,198.261,198.283,198.249,198.263,65800001.0
2005-02-15 09:43:00,198.254,198.262,198.236,198.249,63399999.0
2005-02-15 09:44:00,198.224,198.23,198.186,198.2,41500000.0
2005-02-15 09:45:00,198.228,198.228,198.153,198.168,89899998.0
2005-02-15 09:46:00,198.173,198.173,198.159,198.161,53400000.0
2005-02-15 09:47:00,198.179,198.19,198.172,198.175,33800000.0
2005-02-15 09:48:00,198.207,198.207,198.174,198.189,60700001.0
2005-02-15 09:49:00,198.18,198.207,198.143,198.143,27600000.0
2005-02-15 09:50:00,198.15,198.174,198.133,198.174,61800000.0
2005-02-15 09:51:00,198.163,198.163,198.138,198.154,38000000.0
2005-02-15 09:52:00,198.115,198.183,198.115,198.169,65299999.0
2005-02-15 09:53:00,198.192,198.201,198.148,198.148,27200000.0
2005-02-15 09:54:00,198.133,198.157,198.123,198.123,27300000.0
2005-02-15 09:55:00,198.135,198.158,198.118,198.158,65599999.0
2005-02-15 09:56:00,198.161,198.167,198.133,198.147,43800000.0
2005-02-15 09:57:00,198.149,198.162,198.144,198.146,46200001.0
2005-02-15 09:58:00,198.144,198.187,198.144,198.152,20100000.0
2005-02-15 09:59:00,198.131,198.173,198.11,198.173,87300000.0
2005-02-15 10:00:00,198.153,198.179,198.145,198.166,41400000.0
2005-02-15 10:01:00,198.143,198.193,198.13,198.175,79500000.0
2005-02-15 10:02:00,198.211,198.221,198.18,198.18,28200000.0
2005-02-15 10:03:00,198.184,198.193,198.166,198.176,63100000.0
2005-02-15 10:04:00,198.173,198.186,198.143,198.155,44499999.0
2005-02-15 10:05:00,198.17,198.17,198.121,198.144,31900000.0
2005-02-15 10:06:00,198.149,198.149,198.124,198.136,36599999.0
2005-02-15 10:07:00,198.141,198.156,198.14,198.152,32600000.0
2005-02-15 10:08:00,198.126,198.161,198.106,198.127,97699999.0
2005-02-15 10:09:00,198.124,198.136,198.106,198.136,45700000.0
2005-02-15 10:10:00,198.133,198.158,198.109,198.158,46500000.0
2005-02-15 10:11:00,198.15,198.168,198.127,198.168,53600000.0
2005-02-15 10:12:00,198.148,198.164,198.137,198.163,40000000.0
2005-02-15 10:13:00,198.151,198.171,198.129,198.155,21000000.0
2005-02-15 10:14:00,198.174,198.208,198.174,198.203,61400002.0
2005-02-15 10:15:00,198.2,198.222,198.186,198.202,78100000.0
2005-02-15 10:16:00,198.189,198.215,198.178,198.198,45400000.0
2005-02-15 10:17:00,198.18,198.235,198.18,198.235,52500000.0
2005-02-15 10:18:00,198.242,198.248,198.219,198.226,22700000.0
2005-02-15 10:19:00,198.244,198.25,198.21,198.23,28600000.0
2005-02-15 10:20:00,198.222,198.226,198.176,198.176,59500000.0
2005-02-15 10:21:00,198.222,198.261,198.222,198.233,51700000.0
2005-02-15 10:22:00,198.238,198.274,198.227,198.255,50800000.0
2005-02-15 10:23:00,198.229,198.26,198.214,198.234,69999999.0
2005-02-15 10:24:00,198.219,198.232,198.184,198.184,75900002.0
2005-02-15 10:25:00,198.183,198.183,198.15,198.167,25700000.0
2005-02-15 10:26:00,198.18,198.18,198.147,198.161,32300000.0
2005-02-15 10:27:00,198.155,198.174,198.134,198.16,82700000.0
2005-02-15 10:28:00,198.165,198.185,198.151,198.185,31200000.0
2005-02-15 10:29:00,198.179,198.204,198.168,198.196,52400000.0
2005-02-15 10:30:00,198.215,198.24,198.204,198.24,55700000.0
2005-02-15 10:31:00,198.246,198.285,198.242,198.271,91800000.0
2005-02-15 10:32:00,198.267,198.287,198.262,198.263,62600000.0
2005-02-15 10:33:00,198.268,198.279,198.248,198.25,58600000.0
2005-02-15 10:34:00,198.243,198.248,198.228,198.23,71400000.0
2005-02-15 10:35:00,198.208,198.288,198.202,198.28,57699999.0
2005-02-15 10:36:00,198.27,198.31,198.26,198.273,68399999.0
2005-02-15 10:37:00,198.251,198.261,198.239,198.248,56600000.0
2005-02-15 10:38:00,198.243,198.259,198.232,198.252,40800000.0
2005-02-15 10:39:00,198.264,198.273,198.239,198.246,34700000.0
2005-02-15 10:40:00,198.271,198.299,198.259,198.275,100400002.0
2005-02-15 10:41:00,198.307,198.307,198.291,198.307,29100000.0
2005-02-15 10:42:00,198.291,198.301,198.267,198.299,35200000.0
2005-02-15 10:43:00,198.327,198.348,198.308,198.348,41700000.0
2005-02-15 10:44:00,198.353,198.353,198.309,198.313,58900000.0
2005-02-15 10:45:00,198.344,198.346,198.317,198.34,72400001.0
2005-02-15 10:46:00,198.328,198.353,198.307,198.307,48900000.0
2005-02-15 10:47:00,198.309,198.315,198.279,198.29,68100000.0
2005-02-15 10:48:00,198.299,198.301,198.26,198.26,52500000.0
2005-02-15 10:49:00,198.25,198.282,198.221,198.251,79900001.0
2005-02-15 10:50:00,198.224,198.264,198.224,198.233,19900000.0
2005-02-15 10:51:00,198.246,198.268,198.228,198.228,46600001.0
2005-02-15 10:52:00,198.236,198.291,198.227,198.291,33700000.0
2005-02-15 10:53:00,198.307,198.34,198.293,198.34,38800000.0
2005-02-15 10:54:00,198.341,198.353,198.311,198.332,39000000.0
2005-02-15 10:55:00,198.321,198.324,198.295,198.299,43800000.0
2005-02-15 10:56:00,198.311,198.325,198.296,198.31,50100000.0
2005-02-15 10:57:00,198.309,198.331,198.305,198.309,47600000.0
2005-02-15 10:58:00,198.345,198.368,198.297,198.368,35800000.0
2005-02-15 10:59:00,198.371,198.397,198.361,198.361,67100001.0
2005-02-15 11:00:00,198.335,198.425,198.335,198.39,90100001.0
2005-02-15 11:01:00,198.392,198.399,198.366,198.392,58400000.0
2005-02-15 11:02:00,198.382,198.394,198.341,198.341,70500000.0
2005-02-15 11:03:00,198.365,198.368,198.308,198.313,26000000.0
2005-02-15 11:04:00,198.318,198.347,198.296,198.323,53400001.0
2005-02-15 11:05:00,198.306,198.355,198.306,198.35,32400000.0
2005-02-15 11:06:00,198.363,198.363,198.308,198.33,35200000.0
2005-02-15 11:07:00,198.306,198.344,198.299,198.333,28300000.0
2005-02-15 11:08:00,198.336,198.336,198.292,198.3,41100000.0
2005-02-15 11:09:00,198.295,198.305,198.283,198.288,57800001.0
2005-02-15 11:10:00,198.262,198.265,198.233,198.239,52200000.0
2005-02-15 11:11:00,198.281,198.299,198.255,198.299,51400000.0
2005-02-15 11:12:00,198.312,198.338,198.277,198.338,52200000.0
2005-02-15 11:13:00,198.346,198.346,198.3,198.302,58000001.0
2005-02-15 11:14:00,198.319,198.337,198.312,198.337,39700000.0
2005-02-15 11:15:00,198.31,198.312,198.237,198.237,28600000.0
2005-02-15 11:16:00,198.208,198.226,198.195,198.209,33000000.0
2005-02-15 11:17:00,198.183,198.231,198.173,198.227,55800000.0
2005-02-15 11:18:00,198.217,198.217,198.184,198.185,38800000.0
2005-02-15 11:19:00,198.191,198.208,198.168,198.194,82200001.0
2005-02-15 11:20:00,198.182,198.199,198.172,198.185,24000000.0
2005-02-15 11:21:00,198.168,198.181,198.149,198.161,39800000.0
2005-02-15 11:22:00,198.179,198.23,198.165,198.23,55600000.0
2005-02-15 11:23:00,198.224,198.233,198.19,198.19,49100000.0
2005-02-15 11:24:00,198.237,198.252,198.212,198.222,37400000.0
2005-02-15 11:25:00,198.22,198.246,198.182,198.182,56600000.0
2005-02-15 11:26:00,198.182,198.195,198.156,198.167,65800000.0
2005-02-15 11:27:00,198.189,198.227,198.177,198.177,48700000.0
2005-02-15 11:28:00,198.219,198.238,198.165,198.165,59800000.0
2005-02-15 11:29:00,198.156,198.18,198.135,198.152,58700000.0
2005-02-15 11:30:00,198.218,198.285,198.202,198.225,43400000.0
2005-02-15 11:31:00,198.173,198.179,198.115,198.142,52900000.0
2005-02-15 11:32:00,198.118,198.121,198.045,198.051,26300000.0
2005-02-15 11:33:00,198.03,198.044,197.974,198.015,37500000.0
2005-02-15 11:34:00,198.021,198.026,197.999,198.018,33200000.0
2005-02-15 11:35:00,197.987,198.009,197.975,197.987,31800000.0
2005-02-15 11:36:00,197.953,197.98,197.924,197.944,55100000.0
2005-02-15 11:37:00,197.977,198.012,197.953,197.953,35000000.0
2005-02-15 11:38:00,197.95,197.963,197.918,197.927,76300000.0
2005-02-15 11:39:00,197.894,197.965,197.894,197.965,58400000.0
2005-02-15 11:40:00,197.943,197.988,197.943,197.955,52400000.0
2005-02-15 11:41:00,197.966,198.029,197.966,198.029,15600000.0
2005-02-15 11:42:00,198.035,198.037,197.989,198.022,85200001.0
2005-02-15 11:43:00,198.053,198.076,198.029,198.065,48400000.0
2005-02-15 11:44:00,198.094,198.094,198.057,198.069,79900000.0
2005-02-15 11:45:00,198.056,198.071,198.049,198.05,96699999.0
2005-02-15 11:46:00,198.051,198.091,198.039,198.091,69099999.0
2005-02-15 11:47:00,198.086,198.127,198.077,198.125,44400000.0
2005-02-15 11:48:00,198.142,198.19,198.142,198.19,23900000.0
2005-02-15 11:49:00,198.176,198.236,198.176,198.22,57300000.0
2005-02-15 11:50:00,198.195,198.217,198.183,198.194,24400000.0
2005-02-15 11:51:00,198.208,198.285,198.208,198.273,49900000.0
2005-02-15 11:52:00,198.277,198.305,198.27,198.305,40700000.0
2005-02-15 11:53:00,198.317,198.319,198.271,198.273,103500002.0
2005-02-15 11:54:00,198.27,198.281,198.209,198.221,89299999.0
2005-02-15 11:55:00,198.188,198.243,198.172,198.199,28000000.0
2005-02-15 11:56:00,198.191,198.21,198.181,198.198,60300000.0
2005-02-15 11:57:00,198.171,198.191,198.158,198.167,20300000.0
2005-02-15 11:58:00,198.163,198.193,198.16,198.17,37900000.0
2005-02-15 11:59:00,198.178,198.188,198.152,198.162,52900000.0
2005-02-15 12:00:00,198.182,198.201,198.153,198.172,62000000.0
2005-02-15 12:01:00,198.159,198.188,198.153,198.18,40700000.0
2005-02-15 12:02:00,198.184,198.223,198.177,198.216,56200000.0
2005-02-15 12:03:00,198.232,198.233,198.144,198.161,32900000.0
2005-02-15 12:04:00,198.145,198.159,198.108,198.12,58100000.0
2005-02-15 12:05:00,198.092,198.105,198.063,198.08,52700001.0
2005-02-15 12:06:00,198.081,198.081,198.038,198.038,19800000.0
2005-02-15 12:07:00,198.048,198.084,198.048,198.065,48900000.0
2005-02-15 12:08:00,198.062,198.062,198.016,198.02,101500000.0
2005-02-15 12:09:00,198.017,198.027,197.999,197.999,53899999.0
2005-02-15 12:10:00,198.021,198.045,198.007,198.033,42500000.0
2005-02-15 12:11:00,198.045,198.045,198.024,198.024,49199999.0
2005-02-15 12:12:00,198.012,198.041,197.985,197.988,63500000.0
2005-02-15 12:13:00,198.012,198.012,197.96,197.96,29400000.0
2005-02-15 12:14:00,197.92,197.935,197.856,197.856,55000000.0
2005-02-15 12:15:00,197.851,197.881,197.827,197.827,45500000.0
2005-02-15 12:16:00,197.87,197.878,197.794,197.794,72700000.0
2005-02-15 12:17:00,197.813,197.846,197.794,197.846,63900000.0
2005-02-15 12:18:00,197.841,197.856,197.827,197.836,107500001.0
2005-02-15 12:19:00,197.844,197.87,197.832,197.863,77200000.0
2005-02-15 12:20:00,197.881,197.913,197.861,197.907,25300000.0
2005-02-15 12:21:00,197.927,197.927,197.864,197.877,102100000.0
2005-02-15 12:22:00,197.883,197.908,197.869,197.896,32400000.0
2005-02-15 12:23:00,197.922,197.922,197.877,197.92,61400000.0
2005-02-15 12:24:00,197.925,197.95,197.906,197.907,51700000.0
2005-02-15 12:25:00,197.911,197.969,197.902,197.966,80400000.0
2005-02-15 12:26:00,197.966,197.98,197.938,197.964,27200000.0
2005-02-15 12:27:00,198.005,198.005,197.975,197.983,31200000.0
2005-02-15 12:28:00,198.035,198.038,198.008,198.02,30300000.0
2005-02-15 12:29:00,198.038,198.081,198.034,198.042,80700000.0
2005-02-15 12:30:00,198.019,198.045,198.014,198.027,47600000.0
2005-02-15 12:31:00,198.048,198.048,197.998,197.999,87900000.0
2005-02-15 12:32:00,198.006,198.043,198.006,198.039,42200000.0
2005-02-15 12:33:00,198.028,198.048,198.016,198.024,54500001.0
2005-02-15 12:34:00,198.024,198.027,197.968,197.97,26900000.0
2005-02-15 12:35:00,197.99,197.995,197.936,197.95,61400001.0
2005-02-15 12:36:00,197.944,197.968,197.928,197.945,110399998.0
2005-02-15 12:37:00,197.941,198.003,197.932,197.988,109600001.0
2005-02-15 12:38:00,197.986,198.02,197.982,198.016,44300000.0
2005-02-15 12:39:00,198.005,198.065,198.005,198.06,67799999.0
2005-02-15 12:40:00,198.052,198.052,197.987,198.006,48300000.0
2005-02-15 12:41:00,198.001,198.018,197.997,198.002,56900000.0
2005-02-15 12:42:00,198.035,198.089,198.035,198.06,81800001.0
2005-02-15 12:43:00,198.049,198.049,198.011,198.021,43800001.0
2005-02-15 12:44:00,198.023,198.036,198.013,198.015,46700000.0
2005-02-15 12:45:00,198.012,198.042,198.012,198.042,25400000.0
2005-02-15 12:46:00,198.038,198.046,198.01,198.016,31400000.0
2005-02-15 12:47:00,198.011,198.031,197.974,197.978,92000000.0
2005-02-15 12:48:00,197.982,198.004,197.916,197.927,47400000.0
2005-02-15 12:49:00,197.933,197.958,197.924,197.926,39800000.0
2005-02-15 12:50:00,197.927,197.943,197.895,197.922,33100000.0
2005-02-15 12:51:00,197.907,197.923,197.897,197.917,74199999.0
2005-02-15 12:52:00,197.893,197.893,197.877,197.88,45900000.0
2005-02-15 12:53:00,197.862,197.891,197.85,197.85,23500000.0
2005-02-15 12:54:00,197.85,197.85,197.765,197.788,72100001.0
2005-02-15 12:55:00,197.784,197.79,197.748,197.79,73800001.0
2005-02-15 12:56:00,197.799,197.833,197.799,197.828,28500000.0
2005-02-15 12:57:00,197.825,197.825,197.798,197.805,49100001.0
2005-02-15 12:58:00,197.795,197.813,197.775,197.78,41300000.0
2005-02-15 12:59:00,197.8,197.834,197.784,197.797,47100000.0
2005-02-15 13:00:00,197.798,197.862,197.798,197.862,40300000.0
2005-02-15 13:01:00,197.851,197.88,197.837,197.865,28700000.0
2005-02-15 13:02:00,197.857,197.897,197.857,197.877,56699999.0
2005-02-15 13:03:00,197.872,197.894,197.846,197.862,47800000.0
2005-02-15 13:04:00,197.866,197.886,197.845,197.856,50400000.0
2005-02-15 13:05:00,197.853,197.853,197.819,197.841,70599999.0
2005-02-15 13:06:00,197.82,197.845,197.807,197.827,33600000.0
2005-02-15 13:07:00,197.83,197.83,197.789,197.796,28100000.0
2005-02-15 13:08:00,197.799,197.844,197.799,197.84,31000000.0
2005-02-15 13:09:00,197.822,197.851,197.813,197.828,49400001.0
2005-02-15 13:10:00,197.825,197.845,197.792,197.808,61100000.0
2005-02-15 13:11:00,197.842,197.842,197.823,197.823,37200000.0
2005-02-15 13:12:00,197.827,197.842,197.811,197.842,54700000.0
2005-02-15 13:13:00,197.838,197.854,197.836,197.851,35600000.0
2005-02-15 13:14:00,197.866,197.884,197.851,197.88,61800000.0
2005-02-15 13:15:00,197.889,197.913,197.856,197.856,62300001.0
2005-02-15 13:16:00,197.919,197.919,197.88,197.888,57600000.0
2005-02-15 13:17:00,197.911,197.911,197.88,197.88,46100000.0
2005-02-15 13:18:00,197.895,197.916,197.887,197.911,95899998.0
2005-02-15 13:19:00,197.902,197.922,197.872,197.876,31600000.0
2005-02-15 13:20:00,197.899,197.909,197.874,197.908,50500000.0
2005-02-15 13:21:00,197.884,197.911,197.884,197.886,17500000.0
2005-02-15 13:22:00,197.889,197.905,197.881,197.9,67400001.0
2005-02-15 13:23:00,197.909,197.909,197.843,197.89,51899999.0
2005-02-15 13:24:00,197.878,197.895,197.862,197.895,18000000.0
2005-02-15 13:25:00,197.889,197.906,197.828,197.878,42100000.0
2005-02-15 13:26:00,197.873,197.881,197.848,197.88,69000001.0
2005-02-15 13:27:00,197.897,197.897,197.83,197.83,33000000.0
2005-02-15 13:28:00,197.827,197.855,197.814,197.816,42200000.0
2005-02-15 13:29:00,197.794,197.815,197.791,197.796,59400001.0
2005-02-15 13:30:00,197.781,197.793,197.763,197.772,27700000.0
2005-02-15 13:31:00,197.781,197.809,197.771,197.8,71900000.0
2005-02-15 13:32:00,197.812,197.812,197.762,197.767,60700000.0
2005-02-15 13:33:00,197.764,197.777,197.744,197.752,66599999.0
2005-02-15 13:34:00,197.723,197.74,197.699,197.73,28800000.0
2005-02-15 13:35:00,197.711,197.718,197.683,197.688,77000000.0
2005-02-15 13:36:00,197.673,197.713,197.67,197.692,77899999.0
2005-02-15 13:37:00,197.708,197.74,197.704,197.729,62800000.0
2005-02-15 13:38:00,197.726,197.736,197.7,197.7,35700000.0
2005-02-15 13:39:00,197.707,197.714,197.673,197.695,82200000.0
2005-02-15 13:40:00,197.697,197.718,197.694,197.715,57000000.0
2005-02-15 13:41:00,197.733,197.756,197.72,197.756,32700000.0
2005-02-15 13:42:00,197.74,197.74,197.691,197.71,33600000.0
2005-02-15 13:43:00,197.703,197.722,197.68,197.7,73400001.0
2005-02-15 13:44:00,197.68,197.728,197.68,197.727,72100000.0
2005-02-15 13:45:00,197.716,197.737,197.715,197.719,42800000.0
2005-02-15 13:46:00,197.699,197.722,197.696,197.715,37400000.0
2005-02-15 13:47:00,197.721,197.726,197.695,197.699,84100001.0
2005-02-15 13:48:00,197.727,197.727,197.702,197.702,67400000.0
2005-02-15 13:49:00,197.752,197.752,197.717,197.727,106399998.0
2005-02-15 13:50:00,197.731,197.75,197.731,197.75,47100000.0
2005-02-15 13:51:00,197.757,197.757,197.724,197.746,56100000.0
2005-02-15 13:52:00,197.74,197.756,197.733,197.756,28700000.0
2005-02-15 13:53:00,197.753,197.782,197.751,197.782,28000000.0
2005-02-15 13:54:00,197.767,197.795,197.755,197.795,59399999.0
2005-02-15 13:55:00,197.806,197.818,197.788,197.797,59100000.0
2005-02-15 13:56:00,197.797,197.821,197.797,197.805,62400001.0
2005-02-15 13:57:00,197.835,197.88,197.82,197.88,63400000.0
2005-02-15 13:58:00,197.889,197.889,197.856,197.882,38499999.0
2005-02-15 13:59:00,197.868,197.934,197.868,197.934,29800000.0
2005-02-15 14:00:00,197.906,197.936,197.887,197.894,26000000.0
2005-02-15 14:01:00,197.895,197.895,197.878,197.89,39500000.0
2005-02-15 14:02:00,197.911,197.929,197.883,197.915,67300000.0
2005-02-15 14:03:00,197.942,197.991,197.942,197.991,27400000.0
2005-02-15 14:04:00,198.034,198.077,198.026,198.043,44600000.0
2005-02-15 14:05:00,198.024,198.072,198.02,198.028,75600001.0
2005-02-15 14:06:00,197.994,198.07,197.994,198.07,47500000.0
2005-02-15 14:07:00,198.067,198.067,198.038,198.046,16900000.0
2005-02-15 14:08:00,198.066,198.074,198.036,198.073,55900000.0
2005-02-15 14:09:00,198.076,198.09,198.062,198.065,51600001.0
2005-02-15 14:10:00,198.039,198.067,198.033,198.065,47600000.0
2005-02-15 14:11:00,198.033,198.049,198.023,198.024,54700000.0
2005-02-15 14:12:00,198.012,198.05,198.012,198.05,39800000.0
2005-02-15 14:13:00,197.994,198.017,197.971,197.987,47000000.0
2005-02-15 14:14:00,197.979,197.996,197.967,197.994,40600000.0
2005-02-15 14:15:00,198.015,198.015,197.916,197.916,42900000.0
2005-02-15 14:16:00,197.962,197.962,197.947,197.959,36900000.0
2005-02-15 14:17:00,197.963,197.988,197.963,197.985,101800001.0
2005-02-15 14:18:00,197.976,197.991,197.967,197.991,22200000.0
2005-02-15 14:19:00,197.967,197.969,197.937,197.943,51299999.0
2005-02-15 14:20:00,197.924,197.943,197.918,197.932,52899999.0
2005-02-15 14:21:00,197.931,197.931,197.898,197.912,24300000.0
2005-02-15 14:22:00,197.918,197.918,197.868,197.868,40700000.0
2005-02-15 14:23:00,197.887,197.887,197.866,197.877,35900000.0
2005-02-15 14:24:00,197.894,197.894,197.859,197.859,23800000.0
2005-02-15 14:25:00,197.871,197.892,197.856,197.858,80300000.0
2005-02-15 14:26:00,197.883,197.883,197.854,197.854,54300001.0
2005-02-15 14:27:00,197.842,197.887,197.842,197.887,69400001.0
2005-02-15 14:28:00,197.875,197.875,197.848,197.87,63800001.0
2005-02-15 14:29:00,197.885,197.9,197.87,197.9,76700000.0
2005-02-15 14:30:00,197.902,197.916,197.876,197.887,56899999.0
2005-02-15 14:31:00,197.884,197.895,197.866,197.895,15000000.0
2005-02-15 14:32:00,197.891,197.897,197.86,197.893,49300000.0
2005-02-15 14:33:00,197.888,197.894,197.873,197.873,56200000.0
2005-02-15 14:34:00,197.882,197.916,197.881,197.916,39200000.0
2005-02-15 14:35:00,197.918,197.951,197.9,197.941,43400000.0
2005-02-15 14:36:00,197.92,197.974,197.908,197.965,56400000.0
2005-02-15 14:37:00,197.98,197.982,197.945,197.971,50100000.0
2005-02-15 14:38:00,197.99,197.998,197.933,197.95,49900000.0
2005-02-15 14:39:00,197.977,197.993,197.919,197.927,28600000.0
2005-02-15 14:40:00,197.952,197.959,197.901,197.932,33200000.0
2005-02-15 14:41:00,197.991,197.991,197.929,197.946,46500001.0
2005-02-15 14:42:00,197.984,197.985,197.922,197.929,44000000.0
2005-02-15 14:43:00,197.922,197.971,197.917,197.971,45399999.0
2005-02-15 14:44:00,197.963,198.001,197.949,198.001,51400000.0
2005-02-15 14:45:00,197.961,198.032,197.94,198.013,57000001.0
2005-02-15 14:46:00,198.038,198.05,197.954,197.957,28300000.0
2005-02-15 14:47:00,197.997,197.997,197.919,197.931,55699999.0
2005-02-15 14:48:00,197.966,197.974,197.909,197.909,22300000.0
2005-02-15 14:49:00,197.947,197.961,197.906,197.939,63499999.0
2005-02-15 14:50:00,197.95,197.96,197.912,197.935,58100001.0
2005-02-15 14:51:00,197.916,197.967,197.91,197.967,57800000.0
2005-02-15 14:52:00,197.951,197.964,197.927,197.936,43300000.0
2005-02-15 14:53:00,197.914,197.963,197.914,197.961,46400000.0
2005-02-15 14:54:00,197.935,197.999,197.927,197.986,52400000.0
2005-02-15 14:55:00,197.997,197.999,197.969,197.981,50100000.0
2005-02-15 14:56:00,197.999,198.01,197.95,197.96,48400000.0
2005-02-15 14:57:00,198.017,198.021,197.946,197.946,35800000.0
2005-02-15 14:58:00,197.982,197.987,197.962,197.962,57900000.0
2005-02-15 14:59:00,197.93,197.978,197.914,197.914,29900000.0
2005-02-15 15:00:00,197.962,197.965,197.887,197.887,39900000.0
2005-02-15 15:01:00,197.967,197.984,197.9,197.918,62500000.0
2005-02-15 15:02:00,197.912,197.923,197.852,197.883,71600000.0
2005-02-15 15:03:00,197.911,197.938,197.876,197.895,40800000.0
2005-02-15 15:04:00,197.929,197.953,197.921,197.938,37900000.0
2005-02-15 15:05:00,197.943,198.011,197.931,197.973,24900000.0
2005-02-15 15:06:00,198.017,198.027,197.969,197.985,69800000.0
2005-02-15 15:07:00,198.034,198.06,197.987,197.987,34300000.0
2005-02-15 15:08:00,198.075,198.075,198.023,198.031,27600000.0
2005-02-15 15:09:00,198.04,198.072,198.026,198.072,21900000.0
2005-02-15 15:10:00,197.988,198.048,197.987,198.026,40399999.0
2005-02-15 15:11:00,198.037,198.058,198.013,198.035,25400000.0
2005-02-15 15:12:00,198.063,198.085,198.014,198.065,41700000.0
2005-02-15 15:13:00,198.041,198.142,198.041,198.104,83799999.0
2005-02-15 15:14:00,198.159,198.159,198.097,198.114,41100000.0
2005-02-15 15:15:00,198.126,198.13,198.061,198.073,37699999.0
2005-02-15 15:16:00,198.106,198.117,198.071,198.092,59200000.0
2005-02-15 15:17:00,198.075,198.09,198.04,198.061,46400000.0
2005-02-15 15:18:00,198.034,198.061,198.003,198.004,38400000.0
2005-02-15 15:19:00,198.041,198.053,197.889,197.889,37800000.0
2005-02-15 15:20:00,197.915,197.992,197.915,197.984,61299999.0
2005-02-15 15:21:00,198.01,198.048,198.01,198.046,25000000.0
2005-02-15 15:22:00,198.052,198.146,198.043,198.146,64500000.0
2005-02-15 15:23:00,198.13,198.326,198.13,198.326,29000000.0
2005-02-15 15:24:00,198.252,198.395,198.246,198.371,43100000.0
2005-02-15 15:25:00,198.329,198.337,198.24,198.292,52300000.0
2005-02-15 15:26:00,198.246,198.271,198.211,198.243,89600001.0
2005-02-15 15:27:00,198.222,198.274,198.186,198.213,51799999.0
2005-02-15 15:28:00,198.204,198.223,198.14,198.171,37800000.0
2005-02-15 15:29:00,198.156,198.224,198.141,198.207,45300000.0
2005-02-15 15:30:00,198.225,198.241,198.172,198.241,56999999.0
2005-02-15 15:31:00,198.203,198.302,198.187,198.246,65599999.0
2005-02-15 15:32:00,198.27,198.309,198.226,198.232,52100000.0
2005-02-15 15:33:00,198.22,198.355,198.199,198.267,65600000.0
2005-02-15 15:34:00,198.275,198.338,198.25,198.25,50300000.0
2005-02-15 15:35:00,198.35,198.427,198.312,198.427,66099999.0
2005-02-15 15:36:00,198.415,198.45,198.343,198.354,78400000.0
2005-02-15 15:37:00,198.37,198.423,198.293,198.398,57200000.0
2005-02-15 15:38:00,198.325,198.353,198.279,198.338,48200000.0
2005-02-15 15:39:00,198.357,198.387,198.339,198.339,67700000.0
2005-02-15 15:40:00,198.339,198.353,198.318,198.32,53200000.0
2005-02-15 15:41:00,198.362,198.362,198.306,198.313,47600000.0
2005-02-15 15:42:00,198.327,198.338,198.301,198.301,11900000.0
2005-02-15 15:43:00,198.306,198.311,198.28,198.294,41400000.0
2005-02-15 15:44:00,198.317,198.348,198.292,198.298,46500000.0
2005-02-15 15:45:00,198.292,198.314,198.256,198.256,34400000.0
2005-02-15 15:46:00,198.254,198.273,198.238,198.245,37000000.0
2005-02-15 15:47:00,198.21,198.235,198.179,198.179,50700000.0
2005-02-15 15:48:00,198.161,198.198,198.161,198.195,50400000.0
2005-02-15 15:49:00,198.183,198.302,198.177,198.292,46900000.0
2005-02-15 15:50:00,198.335,198.335,198.308,198.308,52499999.0
2005-02-15 15:51:00,198.352,198.358,198.324,198.324,73799999.0
2005-02-15 15:52:00,198.333,198.333,198.315,198.321,44000000.0
2005-02-15 15:53:00,198.331,198.331,198.274,198.274,39900000.0
2005-02-15 15:54:00,198.271,198.285,198.248,198.267,52400000.0
2005-02-15 15:55:00,198.251,198.262,198.207,198.209,43000000.0
2005-02-15 15:56:00,198.214,198.277,198.204,198.255,59900000.0
2005-02-15 15:57:00,198.231,198.272,198.223,198.263,68100000.0
2005-02-15 15:58:00,198.259,198.264,198.19,198.19,29000000.0
2005-02-15 15:59:00,198.244,198.254,198.189,198.222,50999999.0
2005-02-15 16:00:00,198.228,198.306,198.207,198.267,43700000.0
2005-02-15 16:01:00,198.232,198.241,198.055,198.064,52200000.0
2005-02-15 16:02:00,198.08,198.098,197.981,198.012,75300001.0
2005-02-15 16:03:00,198.05,198.05,197.982,198.035,39600000.0
2005-02-15 16:04:00,198.072,198.087,198.058,198.078,38100000.0
2005-02-15 16:05:00,198.122,198.122,198.034,198.046,36800000.0
2005-02-15 16:06:00,198.027,198.044,197.984,197.996,17600000.0
2005-02-15 16:07:00,198.027,198.039,197.908,197.927,38600000.0
2005-02-15 16:08:00,197.952,197.98,197.937,197.971,29800000.0
2005-02-15 16:09:00,198.015,198.08,197.998,198.078,38400000.0
2005-02-15 16:10:00,198.045,198.117,198.021,198.079,40100000.0
2005-02-15 16:11:00,198.042,198.051,197.958,198.016,41500000.0
2005-02-15 16:12:00,197.987,198.034,197.954,198.01,35500000.0
2005-02-15 16:13:00,197.987,198.011,197.951,197.971,37200000.0
2005-02-15 16:14:00,197.93,197.969,197.92,197.952,63499999.0
2005-02-15 16:15:00,197.934,197.96,197.907,197.922,73000001.0
2005-02-15 16:16:00,197.896,197.946,197.876,197.905,51300000.0
2005-02-15 16:17:00,197.902,197.939,197.901,197.933,42800000.0
2005-02-15 16:18:00,197.92,197.982,197.914,197.982,66200000.0
2005-02-15 16:19:00,198.019,198.024,197.956,197.977,56600000.0
2005-02-15 16:20:00,198.002,198.015,197.969,197.987,42500000.0
2005-02-15 16:21:00,197.99,198.077,197.99,198.073,59999999.0
2005-02-15 16:22:00,198.09,198.09,198.002,198.004,67400000.0
2005-02-15 16:23:00,197.999,198.008,197.951,197.982,28100000.0
2005-02-15 16:24:00,197.95,197.951,197.907,197.907,68500000.0
2005-02-15 16:25:00,197.888,197.888,197.816,197.831,60600001.0
2005-02-15 16:26:00,197.827,197.847,197.819,197.835,32300000.0
2005-02-15 16:27:00,197.798,197.829,197.78,197.796,56700000.0
2005-02-15 16:28:00,197.785,197.808,197.769,197.775,57100000.0
2005-02-15 16:29:00,197.778,197.816,197.761,197.816,51300000.0
2005-02-15 16:30:00,197.807,197.812,197.763,197.777,110900000.0
2005-02-15 16:31:00,197.775,197.81,197.775,197.81,60900001.0
2005-02-15 16:32:00,197.843,197.862,197.826,197.85,46300000.0
2005-02-15 16:33:00,197.856,197.923,197.856,197.919,70899999.0
2005-02-15 16:34:00,197.932,197.94,197.873,197.893,37599999.0
2005-02-15 16:35:00,197.874,197.897,197.858,197.887,52400000.0
2005-02-15 16:36:00,197.862,197.879,197.835,197.852,46199999.0
2005-02-15 16:37:00,197.831,197.858,197.775,197.781,48300000.0
2005-02-15 16:38:00,197.767,197.827,197.764,197.816,50400000.0
2005-02-15 16:39:00,197.824,197.842,197.815,197.827,65400000.0
2005-02-15 16:40:00,197.82,197.835,197.801,197.826,58099999.0
2005-02-15 16:41:00,197.857,197.857,197.793,197.831,25000000.0
2005-02-15 16:42:00,197.845,197.903,197.834,197.893,64699999.0
2005-02-15 16:43:00,197.88,197.885,197.853,197.867,41600001.0
2005-02-15 16:44:00,197.852,197.856,197.819,197.83,57600000.0
2005-02-15 16:45:00,197.842,197.848,197.827,197.846,48500000.0
2005-02-15 16:46:00,197.872,197.906,197.857,197.891,40300000.0
2005-02-15 16:47:00,197.914,197.963,197.908,197.963,57400000.0
2005-02-15 16:48:00,197.956,197.961,197.938,197.943,30100000.0
2005-02-15 16:49:00,197.927,197.951,197.911,197.942,49800000.0
2005-02-15 16:50:00,197.94,197.972,197.93,197.97,73300000.0
2005-02-15 16:51:00,197.973,197.982,197.894,197.93,83199999.0
2005-02-15 16:52:00,197.922,197.935,197.911,197.913,34300000.0
2005-02-15 16:53:00,197.944,197.962,197.879,197.879,62200000.0
2005-02-15 16:54:00,197.899,197.914,197.866,197.872,45400000.0
2005-02-15 16:55:00,197.859,197.894,197.859,197.868,81300000.0
2005-02-15 16:56:00,197.872,197.872,197.814,197.843,49200000.0
2005-02-15 16:57:00,197.869,197.885,197.865,197.882,24000000.0
2005-02-15 16:58:00,197.885,197.901,197.856,197.882,51600000.0
2005-02-15 16:59:00,197.846,197.906,197.839,197.895,83600000.0
2005-02-15 17:00:00,197.893,197.897,197.857,197.887,57400000.0
2005-02-15 17:01:00,197.884,197.899,197.85,197.855,30600000.0
2005-02-15 17:02:00,197.844,197.847,197.825,197.844,48900000.0
2005-02-15 17:03:00,197.827,197.835,197.785,197.79,50800001.0
2005-02-15 17:04:00,197.786,197.804,197.762,197.78,50500000.0
2005-02-15 17:05:00,197.77,197.787,197.752,197.756,32500000.0
2005-02-15 17:06:00,197.766,197.798,197.752,197.791,61400000.0
2005-02-15 17:07:00,197.779,197.793,197.76,197.776,47100000.0
2005-02-15 17:08:00,197.749,197.779,197.745,197.779,64000000.0
2005-02-15 17:09:00,197.768,197.776,197.731,197.731,42500000.0
2005-02-15 17:10:00,197.72,197.742,197.7,197.7,83400000.0
2005-02-15 17:11:00,197.712,197.728,197.678,197.685,52500000.0
2005-02-15 17:12:00,197.66,197.66,197.586,197.59,68299999.0
2005-02-15 17:13:00,197.595,197.611,197.524,197.547,32400000.0
2005-02-15 17:14:00,197.573,197.639,197.554,197.627,101600000.0
2005-02-15 17:15:00,197.651,197.708,197.62,197.708,52200000.0
2005-02-15 17:16:00,197.736,197.744,197.71,197.71,41000000.0
2005-02-15 17:17:00,197.701,197.732,197.687,197.725,34699999.0
2005-02-15 17:18:00,197.749,197.767,197.721,197.758,29100000.0
2005-02-15 17:19:00,197.772,197.772,197.717,197.72,86000000.0
2005-02-15 17:20:00,197.724,197.797,197.724,197.797,77700000.0
2005-02-15 17:21:00,197.805,197.805,197.766,197.766,85400001.0
2005-02-15 17:22:00,197.759,197.825,197.747,197.784,102799999.0
2005-02-15 17:23:00,197.797,197.81,197.78,197.796,63799999.0
2005-02-15 17:24:00,197.827,197.844,197.802,197.812,40900000.0
2005-02-15 17:25:00,197.772,197.816,197.731,197.816,35000000.0
2005-02-15 17:26:00,197.77,197.869,197.77,197.854,44200000.0
2005-02-15 17:27:00,197.846,197.865,197.823,197.847,38700000.0
2005-02-15 17:28:00,197.867,197.878,197.84,197.855,56300000.0
2005-02-15 17:29:00,197.869,197.889,197.849,197.881,79699999.0
2005-02-15 17:30:00,197.855,197.87,197.84,197.87,86099999.0
2005-02-15 17:31:00,197.842,197.858,197.79,197.807,47900000.0
2005-02-15 17:32:00,197.813,197.822,197.785,197.812,35800000.0
2005-02-15 17:33:00,197.824,197.841,197.75,197.778,43300001.0
2005-02-15 17:34:00,197.777,197.789,197.72,197.728,36700000.0
2005-02-15 17:35:00,197.715,197.762,197.691,197.762,48300000.0
2005-02-15 17:36:00,197.769,197.778,197.752,197.774,72900000.0
2005-02-15 17:37:00,197.766,197.773,197.742,197.771,80600000.0
2005-02-15 17:38:00,197.749,197.77,197.708,197.73,34900000.0
2005-02-15 17:39:00,197.757,197.783,197.738,197.783,26700000.0
2005-02-15 17:40:00,197.807,197.815,197.758,197.758,33100000.0
2005-02-15 17:41:00,197.757,197.769,197.733,197.742,55900001.0
2005-02-15 17:42:00,197.733,197.782,197.722,197.765,48500000.0
2005-02-15 17:43:00,197.784,197.826,197.727,197.727,64700000.0
2005-02-15 17:44:00,197.724,197.727,197.683,197.697,39300000.0
2005-02-15 17:45:00,197.719,197.721,197.684,197.717,16400000.0
2005-02-15 17:46:00,197.742,197.742,197.703,197.708,82500001.0
2005-02-15 17:47:00,197.731,197.733,197.697,197.713,25800000.0
2005-02-15 17:48:00,197.715,197.726,197.674,197.674,64000000.0
2005-02-15 17:49:00,197.715,197.715,197.672,197.682,64100001.0
2005-02-15 17:50:00,197.69,197.695,197.649,197.65,42300000.0
2005-02-15 17:51:00,197.638,197.677,197.618,197.648,40900000.0
2005-02-15 17:52:00,197.669,197.669,197.636,197.645,47000000.0
2005-02-15 17:53:00,197.625,197.654,197.609,197.654,25100000.0
2005-02-15 17:54:00,197.63,197.649,197.603,197.603,35600000.0
2005-02-15 17:55:00,197.58,197.58,197.521,197.551,20200000.0
2005-02-15 17:56:00,197.546,197.558,197.521,197.535,66800000.0
2005-02-15 17:57:00,197.53,197.55,197.494,197.496,47300000.0
2005-02-15 17:58:00,197.502,197.517,197.498,197.508,43500000.0
2005-02-15 17:59:00,197.522,197.522,197.461,197.506,76900001.0
2005-02-15 18:00:00,197.54,197.54,197.464,197.488,55699999.0
2005-02-15 18:01:00,197.53,197.557,197.505,197.516,482800004.0
2005-02-15 18:02:00,197.505,197.523,197.472,197.507,750399999.0
2005-02-15 18:03:00,197.521,197.597,197.5,197.586,617099999.0
2005-02-15 18:04:00,197.597,197.606,197.56,197.56,432600000.0
2005-02-15 18:05:00,197.579,197.592,197.522,197.522,773900000.0
2005-02-15 18:06:00,197.536,197.579,197.527,197.563,675300000.0
2005-02-15 18:07:00,197.581,197.625,197.58,197.58,766000002.0
2005-02-15 18:08:00,197.58,197.619,197.561,197.609,615300003.0
2005-02-15 18:09:00,197.617,197.651,197.605,197.631,564200001.0
2005-02-15 18:10:00,197.64,197.644,197.536,197.564,590600001.0
2005-02-15 18:11:00,197.593,197.605,197.578,197.585,290000001.0
2005-02-15 18:12:00,197.595,197.659,197.595,197.65,296299999.0
2005-02-15 18:13:00,197.66,197.679,197.647,197.65,415699999.0
2005-02-15 18:14:00,197.672,197.683,197.643,197.643,702200001.0
2005-02-15 18:15:00,197.634,197.634,197.492,197.506,709499997.0
2005-02-15 18:16:00,197.494,197.51,197.399,197.422,721800001.0
2005-02-15 18:17:00,197.422,197.477,197.414,197.477,248200000.0
2005-02-15 18:18:00,197.466,197.495,197.42,197.477,445499998.0
2005-02-15 18:19:00,197.456,197.519,197.41,197.437,517500001.0
2005-02-15 18:20:00,197.449,197.449,197.315,197.326,648000002.0
2005-02-15 18:21:00,197.293,197.333,197.178,197.214,586999999.0
2005-02-15 18:22:00,197.212,197.306,197.211,197.25,537200001.0
2005-02-15 18:23:00,197.238,197.296,197.237,197.294,887699998.0
2005-02-15 18:24:00,197.277,197.344,197.26,197.302,496999998.0
2005-02-15 18:25:00,197.317,197.319,197.277,197.293,518099997.0
2005-02-15 18:26:00,197.284,197.291,197.218,197.242,330399999.0
2005-02-15 18:27:00,197.249,197.304,197.239,197.284,416900001.0
2005-02-15 18:28:00,197.315,197.349,197.297,197.345,359800001.0
2005-02-15 18:29:00,197.331,197.354,197.255,197.274,503000000.0
2005-02-15 18:30:00,197.276,197.291,197.236,197.281,284500000.0
2005-02-15 18:31:00,197.29,197.295,197.27,197.289,351100000.0
2005-02-15 18:32:00,197.278,197.305,197.24,197.26,441799999.0
2005-02-15 18:33:00,197.259,197.265,197.213,197.249,429899998.0
2005-02-15 18:34:00,197.295,197.295,197.246,197.265,539499999.0
2005-02-15 18:35:00,197.275,197.304,197.25,197.268,468699998.0
2005-02-15 18:36:00,197.272,197.3,197.238,197.256,350600000.0
2005-02-15 18:37:00,197.262,197.263,197.226,197.25,147700000.0
2005-02-15 18:38:00,197.239,197.258,197.207,197.237,174400001.0
2005-02-15 18:39:00,197.233,197.245,197.177,197.22,133600000.0
2005-02-15 18:40:00,197.208,197.241,197.197,197.228,320700002.0
2005-02-15 18:41:00,197.208,197.232,197.178,197.215,278399999.0
2005-02-15 18:42:00,197.237,197.305,197.228,197.305,262700000.0
2005-02-15 18:43:00,197.305,197.344,197.305,197.322,161600001.0
2005-02-15 18:44:00,197.299,197.329,197.272,197.317,344300001.0
2005-02-15 18:45:00,197.31,197.332,197.275,197.307,183299999.0
2005-02-15 18:46:00,197.296,197.338,197.291,197.33,191200002.0
2005-02-15 18:47:00,197.322,197.337,197.296,197.337,85500000.0
2005-02-15 18:48:00,197.334,197.351,197.292,197.341,142500000.0
2005-02-15 18:49:00,197.315,197.341,197.293,197.335,142699999.0
2005-02-15 18:50:00,197.349,197.401,197.316,197.395,224100000.0
2005-02-15 18:51:00,197.385,197.388,197.324,197.353,200099999.0
2005-02-15 18:52:00,197.348,197.377,197.315,197.334,219299999.0
2005-02-15 18:53:00,197.32,197.396,197.295,197.372,220500002.0
2005-02-15 18:54:00,197.386,197.386,197.304,197.334,195500000.0
2005-02-15 18:55:00,197.331,197.355,197.316,197.344,293400002.0
2005-02-15 18:56:00,197.401,197.427,197.384,197.411,45900000.0
2005-02-15 18:57:00,197.445,197.485,197.429,197.485,117100001.0
2005-02-15 18:58:00,197.485,197.493,197.451,197.487,400699999.0
2005-02-15 18:59:00,197.467,197.49,197.426,197.49,258900001.0
2005-02-15 19:00:00,197.449,197.485,197.409,197.421,93100001.0
2005-02-15 19:01:00,197.406,197.411,197.367,197.385,105300000.0
2005-02-15 19:02:00,197.408,197.43,197.394,197.405,227400000.0
2005-02-15 19:03:00,197.374,197.413,197.368,197.404,235599999.0
2005-02-15 19:04:00,197.405,197.42,197.383,197.399,215000001.0
2005-02-15 19:05:00,197.391,197.423,197.368,197.423,180900000.0
2005-02-15 19:06:00,197.447,197.468,197.425,197.425,379000000.0
2005-02-15 19:07:00,197.445,197.445,197.389,197.409,349800000.0
2005-02-15 19:08:00,197.402,197.408,197.372,197.399,372900001.0
2005-02-15 19:09:00,197.402,197.405,197.352,197.36,167100000.0
2005-02-15 19:10:00,197.367,197.405,197.347,197.399,119300000.0
2005-02-15 19:11:00,197.403,197.417,197.372,197.387,55899999.0
2005-02-15 19:12:00,197.39,197.404,197.361,197.371,102200000.0
2005-02-15 19:13:00,197.383,197.393,197.35,197.393,155700000.0
2005-02-15 19:14:00,197.399,197.404,197.376,197.398,248200003.0
2005-02-15 19:15:00,197.404,197.445,197.392,197.445,288500000.0
2005-02-15 19:16:00,197.413,197.436,197.394,197.412,46000000.0
2005-02-15 19:17:00,197.438,197.456,197.407,197.435,117500000.0
2005-02-15 19:18:00,197.421,197.441,197.39,197.39,166799999.0
2005-02-15 19:19:00,197.378,197.406,197.332,197.392,221799999.0
2005-02-15 19:20:00,197.392,197.413,197.383,197.41,170499999.0
2005-02-15 19:21:00,197.395,197.426,197.357,197.412,142700001.0
2005-02-15 19:22:00,197.42,197.438,197.38,197.406,126800001.0
2005-02-15 19:23:00,197.405,197.447,197.397,197.402,405300001.0
2005-02-15 19:24:00,197.415,197.475,197.402,197.456,122000000.0
2005-02-15 19:25:00,197.449,197.457,197.417,197.43,208399999.0
2005-02-15 19:26:00,197.413,197.423,197.364,197.364,443900001.0
2005-02-15 19:27:00,197.369,197.406,197.369,197.406,278600000.0
2005-02-15 19:28:00,197.414,197.414,197.378,197.407,223299997.0
2005-02-15 19:29:00,197.411,197.425,197.401,197.422,68700000.0
2005-02-15 19:30:00,197.435,197.475,197.435,197.465,246199999.0
2005-02-15 19:31:00,197.454,197.485,197.417,197.452,122400000.0
2005-02-15 19:32:00,197.438,197.458,197.386,197.43,339999999.0
2005-02-15 19:33:00,197.42,197.42,197.339,197.394,208599999.0
2005-02-15 19:34:00,197.41,197.431,197.396,197.415,231300000.0
2005-02-15 19:35:00,197.401,197.428,197.368,197.416,262499999.0
2005-02-15 19:36:00,197.428,197.45,197.4,197.427,219000000.0
2005-02-15 19:37:00,197.426,197.442,197.385,197.407,120900000.0
2005-02-15 19:38:00,197.408,197.412,197.367,197.384,242299999.0
2005-02-15 19:39:00,197.351,197.387,197.28,197.315,195799999.0
2005-02-15 19:40:00,197.343,197.36,197.31,197.36,256800001.0
2005-02-15 19:41:00,197.378,197.387,197.346,197.36,290500000.0
2005-02-15 19:42:00,197.376,197.438,197.32,197.414,189799999.0
2005-02-15 19:43:00,197.417,197.428,197.358,197.364,94500001.0
2005-02-15 19:44:00,197.364,197.401,197.364,197.366,170600001.0
2005-02-15 19:45:00,197.375,197.426,197.362,197.386,156299999.0
2005-02-15 19:46:00,197.411,197.475,197.391,197.475,110700000.0
2005-02-15 19:47:00,197.52,197.591,197.494,197.591,33200000.0
2005-02-15 19:48:00,197.592,197.608,197.509,197.547,240499999.0
2005-02-15 19:49:00,197.54,197.578,197.53,197.539,230099998.0
2005-02-15 19:50:00,197.55,197.583,197.538,197.571,152499999.0
2005-02-15 19:51:00,197.569,197.597,197.552,197.586,127300000.0
2005-02-15 19:52:00,197.578,197.595,197.541,197.547,134999999.0
2005-02-15 19:53:00,197.555,197.566,197.544,197.55,172499999.0
2005-02-15 19:54:00,197.552,197.57,197.52,197.539,216600000.0
2005-02-15 19:55:00,197.515,197.545,197.467,197.467,82300000.0
2005-02-15 19:56:00,197.502,197.502,197.476,197.483,135700002.0
2005-02-15 19:57:00,197.493,197.517,197.467,197.493,129600000.0
2005-02-15 19:58:00,197.489,197.582,197.474,197.559,257200000.0
2005-02-15 19:59:00,197.592,197.613,197.551,197.609,231399998.0
2005-02-15 20:00:00,197.616,197.622,197.539,197.56,86400000.0
2005-02-15 20:01:00,197.567,197.598,197.518,197.521,132700001.0
2005-02-15 20:02:00,197.517,197.523,197.477,197.488,165899999.0
2005-02-15 20:03:00,197.482,197.524,197.466,197.499,165000002.0
2005-02-15 20:04:00,197.506,197.509,197.456,197.456,110300000.0
2005-02-15 20:05:00,197.435,197.459,197.413,197.445,143100001.0
2005-02-15 20:06:00,197.449,197.479,197.435,197.455,196300000.0
2005-02-15 20:07:00,197.473,197.506,197.453,197.504,111099999.0
2005-02-15 20:08:00,197.509,197.509,197.468,197.487,174400000.0
2005-02-15 20:09:00,197.489,197.552,197.47,197.552,149600000.0
2005-02-15 20:10:00,197.55,197.582,197.507,197.555,201300000.0
2005-02-15 20:11:00,197.59,197.59,197.523,197.567,294400000.0
2005-02-15 20:12:00,197.565,197.619,197.565,197.582,462600000.0
2005-02-15 20:13:00,197.585,197.627,197.565,197.587,174499999.0
2005-02-15 20:14:00,197.572,197.651,197.57,197.625,192300000.0
2005-02-15 20:15:00,197.634,197.65,197.591,197.64,312800001.0
2005-02-15 20:16:00,197.637,197.662,197.562,197.579,206399999.0
2005-02-15 20:17:00,197.562,197.596,197.515,197.596,51600000.0
2005-02-15 20:18:00,197.595,197.634,197.568,197.62,213700001.0
2005-02-15 20:19:00,197.633,197.651,197.577,197.584,166999999.0
2005-02-15 20:20:00,197.562,197.61,197.539,197.546,330800001.0
2005-02-15 20:21:00,197.537,197.576,197.507,197.555,110799999.0
2005-02-15 20:22:00,197.564,197.579,197.54,197.54,200900000.0
2005-02-15 20:23:00,197.531,197.55,197.505,197.523,167200000.0
2005-02-15 20:24:00,197.552,197.619,197.552,197.575,147000000.0
2005-02-15 20:25:00,197.581,197.629,197.581,197.598,296700000.0
2005-02-15 20:26:00,197.623,197.631,197.577,197.605,311299999.0
2005-02-15 20:27:00,197.582,197.591,197.554,197.588,229600001.0
2005-02-15 20:28:00,197.591,197.599,197.561,197.581,343000000.0
2005-02-15 20:29:00,197.6,197.634,197.591,197.61,464800000.0
2005-02-15 20:30:00,197.594,197.611,197.544,197.586,472899999.0
2005-02-15 20:31:00,197.58,197.582,197.531,197.576,428899999.0
2005-02-15 20:32:00,197.586,197.586,197.501,197.535,587899998.0
2005-02-15 20:33:00,197.55,197.633,197.55,197.633,241300003.0
2005-02-15 20:34:00,197.625,197.641,197.581,197.641,155800002.0
2005-02-15 20:35:00,197.62,197.639,197.569,197.628,102100000.0
2005-02-15 20:36:00,197.624,197.631,197.606,197.622,155499998.0
2005-02-15 20:37:00,197.63,197.63,197.573,197.626,95699999.0
2005-02-15 20:38:00,197.631,197.641,197.59,197.623,295700000.0
2005-02-15 20:39:00,197.609,197.61,197.545,197.585,169900000.0
2005-02-15 20:40:00,197.608,197.616,197.577,197.608,339000000.0
2005-02-15 20:41:00,197.61,197.619,197.583,197.608,136100000.0
2005-02-15 20:42:00,197.61,197.613,197.567,197.583,209000001.0
2005-02-15 20:43:00,197.588,197.601,197.556,197.591,278199999.0
2005-02-15 20:44:00,197.58,197.614,197.58,197.596,438099998.0
2005-02-15 20:45:00,197.592,197.633,197.569,197.627,212300000.0
2005-02-15 20:46:00,197.64,197.679,197.62,197.639,204400000.0
2005-02-15 20:47:00,197.637,197.657,197.606,197.62,178400000.0
2005-02-15 20:48:00,197.616,197.635,197.584,197.584,142500000.0
2005-02-15 20:49:00,197.588,197.588,197.548,197.563,148000000.0
2005-02-15 20:50:00,197.568,197.609,197.56,197.58,379799998.0
2005-02-15 20:51:00,197.563,197.566,197.509,197.51,131899999.0
2005-02-15 20:52:00,197.508,197.535,197.483,197.531,120700000.0
2005-02-15 20:53:00,197.518,197.55,197.482,197.524,254099999.0
2005-02-15 20:54:00,197.532,197.545,197.514,197.54,144599999.0
2005-02-15 20:55:00,197.546,197.546,197.492,197.518,244600003.0
2005-02-15 20:56:00,197.501,197.55,197.486,197.537,230800000.0
2005-02-15 20:57:00,197.515,197.552,197.515,197.531,392099999.0
2005-02-15 20:58:00,197.513,197.552,197.513,197.537,397800000.0
2005-02-15 20:59:00,197.563,197.575,197.515,197.575,456800001.0
2005-02-15 21:00:00,197.553,197.571,197.533,197.545,440300002.0
2005-02-15 21:01:00,197.488,197.552,197.488,197.552,396500001.0
2005-02-15 21:02:00,197.539,197.559,197.532,197.545,213000000.0
2005-02-15 21:03:00,197.544,197.569,197.534,197.555,245900001.0
2005-02-15 21:04:00,197.557,197.59,197.557,197.587,70200000.0
2005-02-15 21:05:00,197.558,197.606,197.519,197.519,171599999.0
2005-02-15 21:06:00,197.553,197.576,197.534,197.534,123200000.0
2005-02-15 21:07:00,197.56,197.571,197.515,197.525,192500001.0
2005-02-15 21:08:00,197.54,197.575,197.537,197.553,162399999.0
2005-02-15 21:09:00,197.573,197.578,197.542,197.573,143999997.0
2005-02-15 21:10:00,197.544,197.559,197.504,197.554,71400000.0
2005-02-15 21:11:00,197.58,197.589,197.552,197.589,89800000.0
2005-02-15 21:12:00,197.585,197.598,197.571,197.58,77900000.0
2005-02-15 21:13:00,197.595,197.599,197.565,197.587,161900001.0
2005-02-15 21:14:00,197.589,197.603,197.561,197.563,355199999.0
2005-02-15 21:15:00,197.575,197.604,197.566,197.567,303499999.0
2005-02-15 21:16:00,197.563,197.6,197.555,197.58,78200000.0
2005-02-15 21:17:00,197.585,197.614,197.553,197.6,253399999.0
2005-02-15 21:18:00,197.589,197.641,197.521,197.626,222200002.0
2005-02-15 21:19:00,197.613,197.649,197.585,197.621,267899999.0
2005-02-15 21:20:00,197.604,197.675,197.604,197.675,388400003.0
2005-02-15 21:21:00,197.607,197.651,197.607,197.626,273300001.0
2005-02-15 21:22:00,197.605,197.626,197.586,197.612,190900001.0
2005-02-15 21:23:00,197.622,197.637,197.604,197.635,170699999.0
2005-02-15 21:24:00,197.608,197.611,197.576,197.604,163699999.0
2005-02-15 21:25:00,197.608,197.624,197.585,197.604,300500002.0
2005-02-15 21:26:00,197.59,197.615,197.583,197.607,128000000.0
2005-02-15 21:27:00,197.606,197.609,197.586,197.609,145700001.0
2005-02-15 21:28:00,197.615,197.622,197.552,197.607,129500001.0
2005-02-15 21:29:00,197.619,197.636,197.611,197.623,117100001.0
2005-02-15 21:30:00,197.632,197.648,197.61,197.643,125699999.0
2005-02-15 21:31:00,197.586,197.657,197.586,197.657,48100000.0
2005-02-15 21:32:00,197.655,197.711,197.655,197.696,83599999.0
2005-02-15 21:33:00,197.691,197.721,197.667,197.687,163000000.0
2005-02-15 21:34:00,197.696,197.793,197.683,197.793,91399999.0
2005-02-15 21:35:00,197.809,197.813,197.767,197.776,77199998.0
2005-02-15 21:36:00,197.814,197.814,197.784,197.798,76899999.0
2005-02-15 21:37:00,197.782,197.794,197.776,197.789,137000000.0
2005-02-15 21:38:00,197.801,197.826,197.793,197.821,32300000.0
2005-02-15 21:39:00,197.83,197.838,197.784,197.812,48000001.0
2005-02-15 21:40:00,197.814,197.847,197.812,197.832,43400000.0
2005-02-15 21:41:00,197.826,197.838,197.814,197.823,63000001.0
2005-02-15 21:42:00,197.789,197.803,197.722,197.786,188700000.0
2005-02-15 21:43:00,197.79,197.8,197.762,197.762,44800000.0
2005-02-15 21:44:00,197.767,197.778,197.739,197.766,193100001.0
2005-02-15 21:45:00,197.799,197.815,197.782,197.815,79000000.0
2005-02-15 21:46:00,197.797,197.831,197.797,197.821,120699999.0
2005-02-15 21:47:00,197.816,197.843,197.785,197.803,52600000.0
2005-02-15 21:48:00,197.828,197.893,197.809,197.874,150299999.0
2005-02-15 21:49:00,197.877,197.898,197.861,197.866,57000000.0
2005-02-15 21:50:00,197.918,197.952,197.9,197.952,36600000.0
2005-02-15 21:51:00,197.972,197.985,197.905,197.925,137599999.0
2005-02-15 21:52:00,197.968,198.011,197.968,198.011,39900000.0
2005-02-15 21:53:00,198.011,198.015,197.989,197.989,33900000.0
2005-02-15 21:54:00,197.97,197.971,197.942,197.955,110100000.0
2005-02-15 21:55:00,197.955,197.967,197.928,197.967,33100000.0
2005-02-15 21:56:00,197.928,197.973,197.928,197.955,84100001.0
2005-02-15 21:57:00,197.934,197.977,197.93,197.951,48600000.0
2005-02-15 21:58:00,197.948,197.948,197.893,197.915,65100000.0
2005-02-15 21:59:00,197.922,197.932,197.888,197.895,181200002.0
2005-02-15 22:00:00,197.875,197.897,197.791,197.811,143700000.0
2005-02-15 22:01:00,197.808,197.831,197.75,197.83,176800000.0
2005-02-15 22:02:00,197.823,197.839,197.802,197.816,244700000.0
2005-02-15 22:03:00,197.82,197.82,197.781,197.781,65100000.0
2005-02-15 22:04:00,197.79,197.829,197.776,197.822,161600000.0
2005-02-15 22:05:00,197.81,197.818,197.756,197.756,92000000.0
2005-02-15 22:06:00,197.821,197.852,197.808,197.852,43000000.0
2005-02-15 22:07:00,197.808,197.832,197.792,197.832,102900001.0
2005-02-15 22:08:00,197.854,197.854,197.818,197.845,59500000.0
2005-02-15 22:09:00,197.831,197.831,197.791,197.821,46600000.0
2005-02-15 22:10:00,197.808,197.832,197.792,197.832,77000000.0
2005-02-15 22:11:00,197.822,197.854,197.812,197.831,51000000.0
2005-02-15 22:12:00,197.824,197.824,197.749,197.749,124700000.0
2005-02-15 22:13:00,197.818,197.831,197.812,197.831,76100000.0
2005-02-15 22:14:00,197.823,197.828,197.797,197.797,38100000.0
2005-02-15 22:15:00,197.821,197.849,197.808,197.81,229399998.0
2005-02-15 22:16:00,197.82,197.84,197.795,197.815,202399999.0
2005-02-15 22:17:00,197.815,197.834,197.798,197.831,92600000.0
2005-02-15 22:18:00,197.859,197.903,197.85,197.902,94400000.0
2005-02-15 22:19:00,197.896,197.91,197.877,197.89,69400000.0
2005-02-15 22:20:00,197.931,198.033,197.931,197.995,72800001.0
2005-02-15 22:21:00,197.975,198.004,197.944,197.984,41500000.0
2005-02-15 22:22:00,197.98,197.996,197.954,197.988,64400000.0
2005-02-15 22:23:00,197.991,198.004,197.953,197.955,84299999.0
2005-02-15 22:24:00,197.95,197.98,197.933,197.968,70899999.0
2005-02-15 22:25:00,197.982,197.982,197.931,197.934,60000000.0
2005-02-15 22:26:00,197.952,197.961,197.936,197.946,28400000.0
2005-02-15 22:27:00,197.949,197.973,197.938,197.941,152000000.0
2005-02-15 22:28:00,197.943,197.977,197.927,197.977,47500000.0
2005-02-15 22:29:00,197.989,198.001,197.962,198.001,141500000.0
2005-02-15 22:30:00,197.986,197.99,197.939,197.973,82400000.0
2005-02-15 22:31:00,197.982,197.983,197.956,197.983,50400000.0
2005-02-15 22:32:00,197.995,198.001,197.979,197.979,99600001.0
2005-02-15 22:33:00,197.995,198.022,197.977,198.003,215200000.0
2005-02-15 22:34:00,198.025,198.043,197.978,198.043,258599998.0
2005-02-15 22:35:00,198.063,198.063,198.044,198.058,37000000.0
2005-02-15 22:36:00,198.06,198.082,198.0,198.02,96600000.0
2005-02-15 22:37:00,198.06,198.06,198.033,198.053,106699999.0
2005-02-15 22:38:00,198.041,198.048,198.007,198.007,44700000.0
2005-02-15 22:39:00,198.036,198.036,197.986,198.009,29100000.0
2005-02-15 22:40:00,198.053,198.053,198.002,198.01,82200001.0
2005-02-15 22:41:00,197.993,198.026,197.993,198.026,121499999.0
2005-02-15 22:42:00,198.027,198.027,197.964,197.98,23700000.0
2005-02-15 22:43:00,197.982,197.99,197.946,197.946,98999999.0
2005-02-15 22:44:00,197.948,197.968,197.941,197.967,130900001.0
2005-02-15 22:45:00,197.978,197.998,197.946,197.998,148700000.0
2005-02-15 22:46:00,197.979,198.006,197.908,198.006,40600000.0
2005-02-15 22:47:00,197.957,197.994,197.929,197.994,74000001.0
2005-02-15 22:48:00,197.997,197.997,197.95,197.97,102200001.0
2005-02-15 22:49:00,197.948,197.979,197.943,197.978,37900000.0
2005-02-15 22:50:00,197.977,197.977,197.952,197.965,29900000.0
2005-02-15 22:51:00,197.965,197.987,197.941,197.987,126500001.0
2005-02-15 22:52:00,197.967,197.994,197.967,197.988,67100000.0
2005-02-15 22:53:00,197.984,198.013,197.984,197.988,139300000.0
2005-02-15 22:54:00,197.987,197.987,197.961,197.979,47600000.0
2005-02-15 22:55:00,197.959,197.996,197.955,197.996,117500002.0
2005-02-15 22:56:00,197.98,198.015,197.98,198.01,76500000.0
2005-02-15 22:57:00,198.005,198.023,197.968,198.013,69000000.0
2005-02-15 22:58:00,198.008,198.008,197.973,197.975,23900000.0
2005-02-15 22:59:00,197.978,198.002,197.967,197.99,82399998.0
2005-02-15 23:00:00,197.991,197.993,197.955,197.993,40600000.0
2005-02-15 23:01:00,198.017,198.045,198.008,198.045,44300000.0
2005-02-15 23:02:00,198.045,198.05,198.018,198.04,66600000.0
2005-02-15 23:03:00,198.011,198.04,198.005,198.018,55200000.0
2005-02-15 23:04:00,198.016,198.032,197.96,197.998,43500000.0
2005-02-15 23:05:00,198.026,198.026,197.999,198.011,29700000.0
2005-02-15 23:06:00,198.0,198.031,198.0,198.022,53000000.0
2005-02-15 23:07:00,198.029,198.029,197.972,197.972,13500000.0
2005-02-15 23:08:00,198.0,198.007,197.961,197.97,58500000.0
2005-02-15 23:09:00,197.973,197.982,197.951,197.974,39300001.0
2005-02-15 23:10:00,197.969,197.999,197.965,197.983,37000000.0
2005-02-15 23:11:00,197.979,197.995,197.962,197.971,77300000.0
2005-02-15 23:12:00,197.99,198.0,197.964,197.974,38600000.0
2005-02-15 23:13:00,197.999,197.999,197.947,197.978,30100000.0
2005-02-15 23:14:00,197.969,198.014,197.932,198.014,52700000.0
2005-02-15 23:15:00,197.968,198.001,197.968,197.974,60200000.0
2005-02-15 23:16:00,197.982,198.0,197.965,197.975,72499999.0
2005-02-15 23:17:00,197.984,198.011,197.975,198.011,54100001.0
2005-02-15 23:18:00,198.018,198.018,197.952,197.952,73400000.0
2005-02-15 23:19:00,197.982,198.007,197.968,198.007,84600001.0
2005-02-15 23:20:00,198.019,198.019,197.991,197.995,56800000.0
2005-02-15 23:21:00,198.003,198.02,197.984,198.02,81400001.0
2005-02-15 23:22:00,198.013,198.035,197.995,198.035,70700000.0
2005-02-15 23:23:00,198.025,198.052,198.017,198.045,89700001.0
2005-02-15 23:24:00,198.049,198.049,198.001,198.02,65000000.0
2005-02-15 23:25:00,198.021,198.051,198.021,198.028,25600000.0
2005-02-15 23:26:00,198.039,198.053,198.013,198.034,42300000.0
2005-02-15 23:27:00,198.052,198.073,198.04,198.06,49399999.0
2005-02-15 23:28:00,198.039,198.063,198.02,198.049,59800000.0
2005-02-15 23:29:00,197.996,198.021,197.992,198.0,47700000.0
2005-02-15 23:30:00,198.022,198.036,197.994,198.031,51600000.0
2005-02-15 23:31:00,197.988,198.039,197.983,198.026,38900000.0
2005-02-15 23:32:00,198.046,198.088,198.032,198.073,63500001.0
2005-02-15 23:33:00,198.071,198.089,198.062,198.089,31700000.0
2005-02-15 23:34:00,198.028,198.082,198.028,198.062,85599998.0
2005-02-15 23:35:00,198.077,198.113,198.077,198.095,50999999.0
2005-02-15 23:36:00,198.053,198.127,198.053,198.12,54400000.0
2005-02-15 23:37:00,198.125,198.129,198.091,198.097,39100000.0
2005-02-15 23:38:00,198.127,198.127,198.064,198.074,63599998.0
2005-02-15 23:39:00,198.126,198.142,198.092,198.092,55300001.0
2005-02-15 23:40:00,198.106,198.115,198.087,198.091,72599999.0
2005-02-15 23:41:00,198.109,198.117,198.057,198.098,25400000.0
2005-02-15 23:42:00,198.106,198.113,198.088,198.113,40100001.0
2005-02-15 23:43:00,198.111,198.12,198.076,198.12,58800000.0
2005-02-15 23:44:00,198.108,198.122,198.086,198.086,55000000.0
2005-02-15 23:45:00,198.095,198.119,198.077,198.119,62000001.0
2005-02-15 23:46:00,198.121,198.124,198.102,198.12,26200000.0
2005-02-15 23:47:00,198.095,198.123,198.091,198.122,75500001.0
2005-02-15 23:48:00,198.104,198.114,198.086,198.099,23800000.0
2005-02-15 23:49:00,198.074,198.093,198.009,198.01,41200000.0
2005-02-15 23:50:00,198.074,198.085,198.055,198.065,54500000.0
2005-02-15 23:51:00,198.02,198.083,198.004,198.083,39300000.0
2005-02-15 23:52:00,198.095,198.105,198.057,198.079,72600000.0
2005-02-15 23:53:00,198.041,198.065,198.024,198.058,43800000.0
2005-02-15 23:54:00,198.028,198.066,198.017,198.032,42600000.0
2005-02-15 23:55:00,198.032,198.059,198.032,198.042,45400000.0
2005-02-15 23:56:00,198.035,198.056,198.025,198.054,38200000.0
2005-02-15 23:57:00,198.046,198.086,198.046,198.051,39800000.0
2005-02-15 23:58:00,198.035,198.075,198.031,198.031,44800000.0
2005-02-15 23:59:00,198.05,198.069,198.03,198.042,68700000.0
2005-02-16 00:00:00,198.052,198.055,198.028,198.044,39800000.0
2005-02-16 00:01:00,198.034,198.066,198.007,198.066,44100000.0
2005-02-16 00:02:00,198.035,198.062,198.01,198.062,23500000.0
2005-02-16 00:03:00,198.02,198.035,198.01,198.035,34200000.0
2005-02-16 00:04:00,197.999,198.035,197.999,198.032,38000000.0
2005-02-16 00:05:00,198.035,198.035,198.001,198.003,34000000.0
2005-02-16 00:06:00,197.988,198.076,197.984,198.043,37700000.0
2005-02-16 00:07:00,198.03,198.078,198.023,198.023,59000000.0
2005-02-16 00:08:00,198.025,198.035,198.0,198.035,56200000.0
2005-02-16 00:09:00,197.981,198.04,197.981,198.035,54200001.0
2005-02-16 00:10:00,198.021,198.021,197.994,198.002,31700000.0
2005-02-16 00:11:00,197.992,198.005,197.963,197.973,50200000.0
2005-02-16 00:12:00,197.958,197.992,197.953,197.968,80900000.0
2005-02-16 00:13:00,197.978,198.005,197.966,197.974,44700000.0
2005-02-16 00:14:00,197.983,198.009,197.961,198.001,90300001.0
2005-02-16 00:15:00,197.991,197.991,197.945,197.968,40000000.0
2005-02-16 00:16:00,197.973,198.012,197.969,197.976,49500000.0
2005-02-16 00:17:00,197.966,197.987,197.95,197.978,40300000.0
2005-02-16 00:18:00,197.976,198.007,197.967,197.985,77900000.0
2005-02-16 00:19:00,197.98,198.006,197.97,197.999,64000001.0
2005-02-16 00:20:00,197.956,197.98,197.933,197.933,60600000.0
2005-02-16 00:21:00,197.958,197.964,197.898,197.898,59600000.0
2005-02-16 00:22:00,197.956,197.956,197.925,197.926,31200000.0
2005-02-16 00:23:00,197.958,197.974,197.93,197.97,73800000.0
2005-02-16 00:24:00,197.958,197.975,197.907,197.907,40100000.0
2005-02-16 00:25:00,197.876,197.956,197.876,197.943,37500000.0
2005-02-16 00:26:00,197.927,197.951,197.91,197.91,35500000.0
2005-02-16 00:27:00,197.947,197.971,197.927,197.942,67900000.0
2005-02-16 00:28:00,197.925,197.925,197.88,197.916,38200000.0
2005-02-16 00:29:00,197.872,197.901,197.855,197.878,68600000.0
2005-02-16 00:30:00,197.878,197.897,197.86,197.886,62000000.0
2005-02-16 00:31:00,197.87,197.892,197.861,197.877,62300000.0
2005-02-16 00:32:00,197.901,197.921,197.882,197.882,52700001.0
2005-02-16 00:33:00,197.912,197.926,197.891,197.891,47800000.0
2005-02-16 00:34:00,197.924,197.931,197.909,197.931,33700000.0
2005-02-16 00:35:00,197.872,197.916,197.872,197.912,34000000.0
2005-02-16 00:36:00,197.909,197.926,197.871,197.874,26700000.0
2005-02-16 00:37:00,197.865,197.886,197.835,197.835,46600000.0
2005-02-16 00:38:00,197.846,197.858,197.841,197.848,47800000.0
2005-02-16 00:39:00,197.854,197.872,197.842,197.859,58400001.0
2005-02-16 00:40:00,197.846,197.856,197.798,197.798,12100000.0
2005-02-16 00:41:00,197.856,197.873,197.846,197.873,72899999.0
2005-02-16 00:42:00,197.871,197.888,197.865,197.868,17100000.0
2005-02-16 00:43:00,197.913,197.921,197.872,197.885,38700000.0
2005-02-16 00:44:00,197.909,197.928,197.875,197.879,84600000.0
2005-02-16 00:45:00,197.921,197.927,197.883,197.885,49699999.0
2005-02-16 00:46:00,197.886,197.917,197.886,197.913,30300000.0
2005-02-16 00:47:00,197.891,197.906,197.862,197.896,34000000.0
2005-02-16 00:48:00,197.92,197.94,197.898,197.898,57699999.0
2005-02-16 00:49:00,197.918,197.929,197.896,197.896,74899998.0
2005-02-16 00:50:00,197.939,197.939,197.866,197.868,34100000.0
2005-02-16 00:51:00,197.894,197.919,197.873,197.916,62699999.0
2005-02-16 00:52:00,197.947,197.947,197.9,197.922,50399999.0
2005-02-16 00:53:00,197.906,197.942,197.901,197.942,67200001.0
2005-02-16 00:54:00,197.931,197.94,197.908,197.92,68100001.0
2005-02-16 00:55:00,197.939,197.954,197.931,197.936,47400000.0
2005-02-16 00:56:00,197.945,197.986,197.94,197.986,39500000.0
2005-02-16 00:57:00,198.01,198.024,197.987,198.007,86900000.0
2005-02-16 00:58:00,197.991,198.002,197.927,197.927,36000000.0
2005-02-16 00:59:00,197.921,197.951,197.91,197.923,81099999.0
2005-02-16 01:00:00,197.925,197.947,197.911,197.936,60199999.0
2005-02-16 01:01:00,197.951,198.078,197.951,198.078,51000000.0
2005-02-16 01:02:00,198.102,198.142,198.076,198.142,39100000.0
2005-02-16 01:03:00,198.118,198.142,198.082,198.115,64400000.0
2005-02-16 01:04:00,198.127,198.139,198.095,198.113,99300001.0
2005-02-16 01:05:00,198.114,198.114,198.086,198.101,79800001.0
2005-02-16 01:06:00,198.124,198.134,198.105,198.126,47300000.0
2005-02-16 01:07:00,198.13,198.137,198.069,198.086,40399999.0
2005-02-16 01:08:00,198.094,198.1,198.078,198.1,54900000.0
2005-02-16 01:09:00,198.068,198.068,197.994,197.998,60300000.0
2005-02-16 01:10:00,198.013,198.061,198.013,198.04,35000000.0
2005-02-16 01:11:00,198.056,198.121,198.044,198.121,84300000.0
2005-02-16 01:12:00,198.082,198.093,198.047,198.075,70800001.0
2005-02-16 01:13:00,198.074,198.098,198.068,198.072,29400000.0
2005-02-16 01:14:00,198.056,198.075,198.029,198.034,65500000.0
2005-02-16 01:15:00,198.073,198.085,198.054,198.063,33800000.0
2005-02-16 01:16:00,198.07,198.087,198.059,198.059,77200000.0
2005-02-16 01:17:00,198.107,198.107,198.061,198.069,34400000.0
2005-02-16 01:18:00,198.099,198.104,198.086,198.097,41900000.0
2005-02-16 01:19:00,198.092,198.099,198.058,198.087,21400000.0
2005-02-16 01:20:00,198.092,198.095,198.063,198.095,54700000.0
2005-02-16 01:21:00,198.069,198.071,198.013,198.024,50900000.0
2005-02-16 01:22:00,198.046,198.046,197.989,198.006,58500000.0
2005-02-16 01:23:00,197.977,198.052,197.977,198.044,60600001.0
2005-02-16 01:24:00,198.033,198.054,198.001,198.001,46200000.0
2005-02-16 01:25:00,197.992,198.034,197.992,198.018,54400001.0
2005-02-16 01:26:00,198.0,198.042,198.0,198.042,55700000.0
2005-02-16 01:27:00,198.022,198.054,198.022,198.054,38200000.0
2005-02-16 01:28:00,198.032,198.048,198.024,198.037,35100000.0
2005-02-16 01:29:00,198.009,198.061,198.009,198.023,66500000.0
2005-02-16 01:30:00,198.034,198.047,198.034,198.045,78200001.0
2005-02-16 01:31:00,198.039,198.045,197.947,197.947,51000000.0
2005-02-16 01:32:00,197.947,197.947,197.884,197.911,40300000.0
2005-02-16 01:33:00,197.916,197.936,197.896,197.936,65100000.0
2005-02-16 01:34:00,197.947,197.951,197.905,197.917,50300000.0
2005-02-16 01:35:00,197.9,197.947,197.9,197.947,38400000.0
2005-02-16 01:36:00,197.925,197.956,197.898,197.956,72000001.0
2005-02-16 01:37:00,197.954,197.96,197.94,197.953,51800000.0
2005-02-16 01:38:00,197.951,197.985,197.951,197.957,47300001.0
2005-02-16 01:39:00,197.968,197.99,197.947,197.975,53100000.0
2005-02-16 01:40:00,197.968,198.011,197.96,198.007,93200000.0
2005-02-16 01:41:00,197.971,197.983,197.946,197.96,31000000.0
2005-02-16 01:42:00,197.967,197.967,197.953,197.953,59800000.0
2005-02-16 01:43:00,197.954,197.977,197.937,197.968,40800000.0
2005-02-16 01:44:00,197.972,197.996,197.971,197.986,46600000.0
2005-02-16 01:45:00,198.0,198.015,197.973,197.973,43100000.0
2005-02-16 01:46:00,197.967,198.005,197.967,197.985,61700001.0
2005-02-16 01:47:00,197.982,197.989,197.901,197.98,56700001.0
2005-02-16 01:48:00,197.996,198.001,197.981,197.998,107500000.0
2005-02-16 01:49:00,197.999,197.999,197.954,197.957,28400000.0
2005-02-16 01:50:00,198.057,198.173,198.003,198.139,70499999.0
2005-02-16 01:51:00,198.11,198.266,198.11,198.259,62300000.0
2005-02-16 01:52:00,198.277,198.311,198.195,198.195,43600000.0
2005-02-16 01:53:00,198.201,198.214,198.181,198.202,46800000.0
2005-02-16 01:54:00,198.21,198.221,198.103,198.103,82900000.0
2005-02-16 01:55:00,198.094,198.103,198.081,198.085,37500000.0
2005-02-16 01:56:00,198.071,198.083,198.048,198.07,52900000.0
2005-02-16 01:57:00,198.052,198.138,198.052,198.13,55800000.0
2005-02-16 01:58:00,198.159,198.206,198.159,198.205,26500000.0
2005-02-16 01:59:00,198.18,198.202,198.157,198.157,64100001.0
2005-02-16 02:00:00,198.156,198.158,198.128,198.133,54400000.0
2005-02-16 02:01:00,198.116,198.155,198.11,198.138,53900000.0
2005-02-16 02:02:00,198.148,198.169,198.138,198.158,24000000.0
2005-02-16 02:03:00,198.161,198.201,198.146,198.201,50800001.0
2005-02-16 02:04:00,198.211,198.235,198.181,198.217,42200000.0
2005-02-16 02:05:00,198.239,198.245,198.213,198.222,75700000.0
2005-02-16 02:06:00,198.196,198.208,198.177,198.208,21200000.0
2005-02-16 02:07:00,198.188,198.188,198.111,198.111,31400000.0
2005-02-16 02:08:00,198.134,198.149,198.108,198.108,60599999.0
2005-02-16 02:09:00,198.135,198.15,198.128,198.15,28700000.0
2005-02-16 02:10:00,198.13,198.159,198.126,198.129,56800000.0
2005-02-16 02:11:00,198.136,198.152,198.131,198.141,53400000.0
2005-02-16 02:12:00,198.144,198.146,198.088,198.132,35000000.0
2005-02-16 02:13:00,198.145,198.179,198.143,198.163,23900000.0
2005-02-16 02:14:00,198.202,198.221,198.138,198.138,54500001.0
2005-02-16 02:15:00,198.187,198.19,198.164,198.164,56500000.0
2005-02-16 02:16:00,198.148,198.167,198.131,198.147,61900000.0
2005-02-16 02:17:00,198.173,198.2,198.156,198.173,67600000.0
2005-02-16 02:18:00,198.176,198.196,198.152,198.18,50700001.0
2005-02-16 02:19:00,198.178,198.204,198.171,198.171,63399999.0
2005-02-16 02:20:00,198.179,198.212,198.179,198.205,31200000.0
2005-02-16 02:21:00,198.22,198.22,198.197,198.219,58600000.0
2005-02-16 02:22:00,198.16,198.176,198.133,198.142,41000000.0
2005-02-16 02:23:00,198.188,198.195,198.153,198.153,59200000.0
2005-02-16 02:24:00,198.183,198.189,198.129,198.156,48600000.0
2005-02-16 02:25:00,198.161,198.162,198.132,198.136,45200000.0
2005-02-16 02:26:00,198.141,198.141,198.107,198.114,56600000.0
2005-02-16 02:27:00,198.145,198.145,198.114,198.137,41600000.0
2005-02-16 02:28:00,198.111,198.136,198.095,198.112,67500000.0
2005-02-16 02:29:00,198.114,198.141,198.088,198.141,35200000.0
2005-02-16 02:30:00,198.142,198.142,198.076,198.094,41400000.0
2005-02-16 02:31:00,198.112,198.115,198.072,198.104,40600000.0
2005-02-16 02:32:00,198.148,198.183,198.145,198.152,48000000.0
2005-02-16 02:33:00,198.147,198.181,198.14,198.14,57500000.0
2005-02-16 02:34:00,198.115,198.138,198.083,198.122,36000000.0
2005-02-16 02:35:00,198.121,198.123,198.092,198.11,61599999.0
2005-02-16 02:36:00,198.104,198.14,198.096,198.1,77000000.0
2005-02-16 02:37:00,198.118,198.118,198.075,198.092,45100000.0
2005-02-16 02:38:00,198.045,198.107,198.045,198.102,54200000.0
2005-02-16 02:39:00,198.105,198.124,198.082,198.086,77300000.0
2005-02-16 02:40:00,198.069,198.124,198.063,198.115,74600000.0
2005-02-16 02:41:00,198.146,198.146,198.103,198.139,96699998.0
2005-02-16 02:42:00,198.1,198.136,198.099,198.106,49100000.0
2005-02-16 02:43:00,198.142,198.152,198.118,198.13,30300000.0
2005-02-16 02:44:00,198.139,198.171,198.135,198.168,73300000.0
2005-02-16 02:45:00,198.146,198.167,198.125,198.152,44200000.0
2005-02-16 02:46:00,198.135,198.178,198.133,198.135,63500000.0
2005-02-16 02:47:00,198.145,198.145,198.09,198.097,69400001.0
2005-02-16 02:48:00,198.074,198.103,198.054,198.103,48600000.0
2005-02-16 02:49:00,198.095,198.095,198.065,198.08,37900000.0
2005-02-16 02:50:00,198.093,198.115,198.092,198.107,104199999.0
2005-02-16 02:51:00,198.105,198.12,198.065,198.088,61900001.0
2005-02-16 02:52:00,198.041,198.092,198.018,198.092,65500001.0
2005-02-16 02:53:00,198.106,198.132,198.094,198.131,51100001.0
2005-02-16 02:54:00,198.127,198.17,198.123,198.17,46800000.0
2005-02-16 02:55:00,198.148,198.171,198.148,198.17,33600000.0
2005-02-16 02:56:00,198.177,198.177,198.148,198.148,65500000.0
2005-02-16 02:57:00,198.163,198.171,198.124,198.13,80099998.0
2005-02-16 02:58:00,198.12,198.162,198.113,198.162,50500000.0
2005-02-16 02:59:00,198.118,198.118,198.056,198.09,53800000.0
2005-02-16 03:00:00,198.097,198.119,198.097,198.112,52700000.0
2005-02-16 03:01:00,198.121,198.133,198.108,198.133,49099999.0
2005-02-16 03:02:00,198.144,198.19,198.127,198.19,49800000.0
2005-02-16 03:03:00,198.192,198.213,198.18,198.208,89500001.0
2005-02-16 03:04:00,198.222,198.222,198.177,198.197,79700001.0
2005-02-16 03:05:00,198.167,198.172,198.146,198.149,77300000.0
2005-02-16 03:06:00,198.143,198.193,198.141,198.165,58700000.0
2005-02-16 03:07:00,198.146,198.16,198.146,198.15,66300000.0
2005-02-16 03:08:00,198.155,198.155,198.137,198.139,41400000.0
2005-02-16 03:09:00,198.124,198.139,198.113,198.132,43200000.0
2005-02-16 03:10:00,198.108,198.133,198.099,198.119,62600001.0
2005-02-16 03:11:00,198.078,198.139,198.05,198.086,71500000.0
2005-02-16 03:12:00,198.089,198.104,198.076,198.085,62900000.0
2005-02-16 03:13:00,198.095,198.1,198.057,198.1,46299999.0
2005-02-16 03:14:00,198.119,198.131,198.096,198.107,86700001.0
2005-02-16 03:15:00,198.119,198.129,198.07,198.099,36300000.0
2005-02-16 03:16:00,198.087,198.118,198.059,198.111,64599998.0
2005-02-16 03:17:00,198.116,198.133,198.092,198.095,53500000.0
2005-02-16 03:18:00,198.111,198.111,198.084,198.085,44900000.0
2005-02-16 03:19:00,198.094,198.1,198.074,198.098,42900000.0
2005-02-16 03:20:00,198.07,198.093,198.07,198.072,46000000.0
2005-02-16 03:21:00,198.101,198.101,198.021,198.099,94100000.0
2005-02-16 03:22:00,198.11,198.122,198.087,198.093,60799999.0
2005-02-16 03:23:00,198.069,198.107,198.053,198.099,30200000.0
2005-02-16 03:24:00,198.113,198.124,198.104,198.114,48000000.0
2005-02-16 03:25:00,198.108,198.151,198.099,198.147,40700000.0
2005-02-16 03:26:00,198.158,198.161,198.134,198.161,75200000.0
2005-02-16 03:27:00,198.151,198.166,198.127,198.153,50800000.0
2005-02-16 03:28:00,198.134,198.168,198.117,198.168,39400000.0
2005-02-16 03:29:00,198.158,198.187,198.158,198.184,30000000.0
2005-02-16 03:30:00,198.194,198.214,198.146,198.146,43900000.0
2005-02-16 03:31:00,198.167,198.171,198.125,198.166,49000000.0
2005-02-16 03:32:00,198.15,198.17,198.15,198.159,79899999.0
2005-02-16 03:33:00,198.154,198.161,198.119,198.138,69300000.0
2005-02-16 03:34:00,198.13,198.144,198.082,198.138,56900001.0
2005-02-16 03:35:00,198.124,198.16,198.124,198.138,64200000.0
2005-02-16 03:36:00,198.131,198.133,198.083,198.133,33000000.0
2005-02-16 03:37:00,198.123,198.143,198.111,198.143,20300000.0
2005-02-16 03:38:00,198.151,198.151,198.113,198.128,51099999.0
2005-02-16 03:39:00,198.143,198.154,198.125,198.154,53200000.0
2005-02-16 03:40:00,198.153,198.166,198.118,198.166,52300000.0
2005-02-16 03:41:00,198.139,198.153,198.123,198.14,41400000.0
2005-02-16 03:42:00,198.144,198.154,198.131,198.14,49100000.0
2005-02-16 03:43:00,198.148,198.165,198.118,198.143,65999999.0
2005-02-16 03:44:00,198.121,198.124,198.099,198.119,76700000.0
2005-02-16 03:45:00,198.114,198.117,198.104,198.108,72000001.0
2005-02-16 03:46:00,198.095,198.118,198.093,198.112,56600000.0
2005-02-16 03:47:00,198.114,198.133,198.097,198.129,111900001.0
2005-02-16 03:48:00,198.131,198.143,198.088,198.107,54800000.0
2005-02-16 03:49:00,198.122,198.124,198.043,198.043,37700000.0
2005-02-16 03:50:00,198.056,198.094,198.056,198.094,7200000.0
2005-02-16 03:51:00,198.086,198.109,198.078,198.093,20900000.0
2005-02-16 03:52:00,198.052,198.086,198.024,198.086,54200000.0
2005-02-16 03:53:00,198.097,198.108,198.075,198.085,74800000.0
2005-02-16 03:54:00,198.104,198.112,198.08,198.112,52500000.0
2005-02-16 03:55:00,198.098,198.112,198.09,198.106,26600000.0
2005-02-16 03:56:00,198.08,198.08,198.029,198.056,59100000.0
2005-02-16 03:57:00,198.052,198.108,198.052,198.085,26700000.0
2005-02-16 03:58:00,198.066,198.095,198.034,198.095,49000000.0
2005-02-16 03:59:00,198.101,198.127,198.101,198.115,22500000.0
2005-02-16 04:00:00,198.088,198.101,198.076,198.085,43100000.0
2005-02-16 04:01:00,198.096,198.109,198.085,198.085,50700000.0
2005-02-16 04:02:00,198.079,198.119,198.062,198.087,72799999.0
2005-02-16 04:03:00,198.084,198.123,198.071,198.123,28800000.0
2005-02-16 04:04:00,198.086,198.087,198.053,198.053,76100001.0
2005-02-16 04:05:00,198.075,198.093,198.072,198.081,49700000.0
2005-02-16 04:06:00,198.09,198.105,198.066,198.091,34700000.0
2005-02-16 04:07:00,198.092,198.105,198.072,198.105,82500000.0
2005-02-16 04:08:00,198.1,198.18,198.096,198.18,96800001.0
2005-02-16 04:09:00,198.157,198.158,198.121,198.154,55400000.0
2005-02-16 04:10:00,198.172,198.188,198.147,198.167,52799999.0
2005-02-16 04:11:00,198.181,198.185,198.133,198.143,73000000.0
2005-02-16 04:12:00,198.122,198.126,198.099,198.118,33400000.0
2005-02-16 04:13:00,198.131,198.134,198.107,198.107,36400000.0
2005-02-16 04:14:00,198.099,198.123,198.099,198.115,48300000.0
2005-02-16 04:15:00,198.119,198.16,198.11,198.16,64899999.0
2005-02-16 04:16:00,198.131,198.145,198.118,198.125,37300000.0
2005-02-16 04:17:00,198.099,198.16,198.099,198.16,21000000.0
2005-02-16 04:18:00,198.137,198.137,198.101,198.111,43400000.0
2005-02-16 04:19:00,198.146,198.168,198.116,198.168,38300000.0
2005-02-16 04:20:00,198.164,198.166,198.145,198.145,53400001.0
2005-02-16 04:21:00,198.155,198.155,198.108,198.111,41200000.0
2005-02-16 04:22:00,198.122,198.16,198.112,198.153,63900000.0
2005-02-16 04:23:00,198.164,198.184,198.164,198.173,44699999.0
2005-02-16 04:24:00,198.203,198.203,198.167,198.185,72900000.0
2005-02-16 04:25:00,198.156,198.179,198.151,198.177,11400000.0
2005-02-16 04:26:00,198.141,198.193,198.128,198.183,52499999.0
2005-02-16 04:27:00,198.179,198.219,198.179,198.198,69499998.0
2005-02-16 04:28:00,198.175,198.208,198.161,198.181,51000001.0
2005-02-16 04:29:00,198.216,198.222,198.206,198.206,17800000.0
2005-02-16 04:30:00,198.239,198.239,198.196,198.199,37800000.0
2005-02-16 04:31:00,198.209,198.209,198.172,198.19,31400000.0
2005-02-16 04:32:00,198.2,198.269,198.2,198.265,55000000.0
2005-02-16 04:33:00,198.233,198.276,198.224,198.276,51400000.0
2005-02-16 04:34:00,198.269,198.31,198.257,198.298,51900001.0
2005-02-16 04:35:00,198.279,198.305,198.272,198.294,37000000.0
2005-02-16 04:36:00,198.291,198.291,198.246,198.265,65900000.0
2005-02-16 04:37:00,198.269,198.282,198.258,198.262,78899998.0
2005-02-16 04:38:00,198.263,198.29,198.247,198.29,37300000.0
2005-02-16 04:39:00,198.271,198.3,198.243,198.3,15700000.0
2005-02-16 04:40:00,198.286,198.296,198.267,198.273,67200000.0
2005-02-16 04:41:00,198.287,198.306,198.283,198.283,46800000.0
2005-02-16 04:42:00,198.27,198.278,198.228,198.228,43100000.0
2005-02-16 04:43:00,198.249,198.286,198.235,198.273,31000000.0
2005-02-16 04:44:00,198.272,198.286,198.243,198.278,74099999.0
2005-02-16 04:45:00,198.243,198.281,198.239,198.25,28300000.0
2005-02-16 04:46:00,198.257,198.273,198.246,198.273,23000000.0
2005-02-16 04:47:00,198.267,198.27,198.228,198.27,28900000.0
2005-02-16 04:48:00,198.305,198.305,198.233,198.263,49600000.0
2005-02-16 04:49:00,198.292,198.294,198.24,198.267,60499999.0
2005-02-16 04:50:00,198.303,198.331,198.295,198.315,91700001.0
2005-02-16 04:51:00,198.353,198.358,198.322,198.352,43500000.0
2005-02-16 04:52:00,198.36,198.375,198.333,198.358,95099998.0
2005-02-16 04:53:00,198.36,198.36,198.298,198.354,47799999.0
2005-02-16 04:54:00,198.362,198.362,198.31,198.357,46200000.0
2005-02-16 04:55:00,198.323,198.341,198.307,198.335,74800000.0
2005-02-16 04:56:00,198.324,198.337,198.302,198.328,32300000.0
2005-02-16 04:57:00,198.354,198.354,198.304,198.335,103300002.0
2005-02-16 04:58:00,198.32,198.391,198.32,198.369,55499999.0
2005-02-16 04:59:00,198.373,198.426,198.356,198.412,44699999.0
2005-02-16 05:00:00,198.423,198.436,198.407,198.436,60600000.0
2005-02-16 05:01:00,198.426,198.43,198.394,198.416,87600002.0
2005-02-16 05:02:00,198.402,198.469,198.402,198.465,34300000.0
2005-02-16 05:03:00,198.451,198.459,198.424,198.424,33900000.0
2005-02-16 05:04:00,198.447,198.473,198.43,198.466,35400000.0
2005-02-16 05:05:00,198.468,198.472,198.439,198.472,55000000.0
2005-02-16 05:06:00,198.47,198.485,198.44,198.44,35500000.0
2005-02-16 05:07:00,198.446,198.465,198.436,198.465,58300001.0
2005-02-16 05:08:00,198.467,198.467,198.405,198.405,38200000.0
2005-02-16 05:09:00,198.448,198.478,198.448,198.478,28600000.0
2005-02-16 05:10:00,198.489,198.489,198.432,198.448,70400000.0
2005-02-16 05:11:00,198.435,198.463,198.435,198.452,66300000.0
2005-02-16 05:12:00,198.462,198.483,198.459,198.483,44500000.0
2005-02-16 05:13:00,198.48,198.493,198.455,198.455,47300000.0
2005-02-16 05:14:00,198.444,198.481,198.435,198.481,46000000.0
2005-02-16 05:15:00,198.464,198.499,198.449,198.455,86800001.0
2005-02-16 05:16:00,198.455,198.543,198.449,198.539,20500000.0
2005-02-16 05:17:00,198.518,198.544,198.503,198.528,56799999.0
2005-02-16 05:18:00,198.516,198.541,198.502,198.521,39500000.0
2005-02-16 05:19:00,198.54,198.597,198.54,198.555,36800000.0
2005-02-16 05:20:00,198.572,198.572,198.489,198.489,43499999.0
2005-02-16 05:21:00,198.499,198.513,198.465,198.473,53400000.0
2005-02-16 05:22:00,198.463,198.474,198.442,198.453,49800000.0
2005-02-16 05:23:00,198.443,198.443,198.381,198.421,61999999.0
2005-02-16 05:24:00,198.431,198.462,198.413,198.46,55699999.0
2005-02-16 05:25:00,198.447,198.457,198.428,198.432,79100000.0
2005-02-16 05:26:00,198.438,198.454,198.419,198.445,43100000.0
2005-02-16 05:27:00,198.445,198.459,198.439,198.447,46800000.0
2005-02-16 05:28:00,198.431,198.453,198.405,198.448,44600000.0
2005-02-16 05:29:00,198.456,198.473,198.436,198.446,96900000.0
2005-02-16 05:30:00,198.477,198.482,198.419,198.437,38200000.0
2005-02-16 05:31:00,198.454,198.471,198.427,198.432,55000000.0
2005-02-16 05:32:00,198.425,198.462,198.41,198.462,57300000.0
2005-02-16 05:33:00,198.426,198.446,198.424,198.437,45800001.0
2005-02-16 05:34:00,198.454,198.454,198.408,198.408,68100001.0
2005-02-16 05:35:00,198.441,198.451,198.425,198.448,63100000.0
2005-02-16 05:36:00,198.448,198.473,198.433,198.465,37900000.0
2005-02-16 05:37:00,198.452,198.456,198.427,198.456,22200000.0
2005-02-16 05:38:00,198.477,198.484,198.419,198.419,45200000.0
2005-02-16 05:39:00,198.424,198.431,198.375,198.375,45000001.0
2005-02-16 05:40:00,198.399,198.408,198.373,198.381,43399999.0
2005-02-16 05:41:00,198.422,198.422,198.378,198.395,85000001.0
2005-02-16 05:42:00,198.409,198.409,198.353,198.387,63800000.0
2005-02-16 05:43:00,198.35,198.405,198.335,198.405,39800000.0
2005-02-16 05:44:00,198.416,198.416,198.365,198.384,21300000.0
2005-02-16 05:45:00,198.4,198.405,198.377,198.385,53100000.0
2005-02-16 05:46:00,198.367,198.399,198.362,198.365,61400000.0
2005-02-16 05:47:00,198.361,198.403,198.361,198.403,26600000.0
2005-02-16 05:48:00,198.406,198.406,198.358,198.387,66400000.0
2005-02-16 05:49:00,198.383,198.422,198.366,198.422,42500000.0
2005-02-16 05:50:00,198.373,198.418,198.373,198.411,39200000.0
2005-02-16 05:51:00,198.389,198.426,198.37,198.37,26800000.0
2005-02-16 05:52:00,198.403,198.412,198.371,198.412,45900000.0
2005-02-16 05:53:00,198.396,198.428,198.393,198.428,35900000.0
2005-02-16 05:54:00,198.422,198.43,198.412,198.43,39200000.0
2005-02-16 05:55:00,198.429,198.43,198.402,198.41,60400000.0
2005-02-16 05:56:00,198.404,198.413,198.371,198.377,85100000.0
2005-02-16 05:57:00,198.404,198.407,198.374,198.374,32900000.0
2005-02-16 05:58:00,198.353,198.38,198.341,198.373,71700000.0
2005-02-16 05:59:00,198.361,198.395,198.361,198.388,63799999.0
2005-02-16 06:00:00,198.386,198.403,198.345,198.345,28200000.0
2005-02-16 06:01:00,198.399,198.399,198.372,198.386,49700000.0
2005-02-16 06:02:00,198.381,198.383,198.352,198.363,30800000.0
2005-02-16 06:03:00,198.372,198.372,198.342,198.347,25500000.0
2005-02-16 06:04:00,198.348,198.375,198.329,198.375,31400000.0
2005-02-16 06:05:00,198.379,198.395,198.359,198.395,67100001.0
2005-02-16 06:06:00,198.358,198.388,198.342,198.369,106499999.0
2005-02-16 06:07:00,198.358,198.402,198.357,198.402,28000000.0
2005-02-16 06:08:00,198.397,198.4,198.39,198.4,28300000.0
2005-02-16 06:09:00,198.334,198.381,198.334,198.364,54000000.0
2005-02-16 06:10:00,198.391,198.408,198.359,198.408,43900000.0
2005-02-16 06:11:00,198.391,198.404,198.379,198.392,51600000.0
2005-02-16 06:12:00,198.394,198.418,198.387,198.395,77400001.0
2005-02-16 06:13:00,198.406,198.425,198.383,198.42,53400001.0
2005-02-16 06:14:00,198.394,198.412,198.379,198.382,48800001.0
2005-02-16 06:15:00,198.39,198.395,198.359,198.38,31500000.0
2005-02-16 06:16:00,198.357,198.379,198.312,198.379,45900000.0
2005-02-16 06:17:00,198.402,198.402,198.349,198.366,63900000.0
2005-02-16 06:18:00,198.39,198.413,198.382,198.4,42000000.0
2005-02-16 06:19:00,198.412,198.412,198.331,198.356,48600000.0
2005-02-16 06:20:00,198.354,198.371,198.33,198.361,47300000.0
2005-02-16 06:21:00,198.359,198.387,198.35,198.355,51300000.0
2005-02-16 06:22:00,198.355,198.387,198.35,198.35,29600000.0
2005-02-16 06:23:00,198.43,198.43,198.384,198.417,55600001.0
2005-02-16 06:24:00,198.382,198.408,198.377,198.388,74000000.0
2005-02-16 06:25:00,198.397,198.423,198.396,198.416,46400001.0
2005-02-16 06:26:00,198.399,198.412,198.368,198.386,65600000.0
2005-02-16 06:27:00,198.356,198.373,198.348,198.357,48400000.0
2005-02-16 06:28:00,198.352,198.371,198.344,198.345,78900001.0
2005-02-16 06:29:00,198.356,198.365,198.335,198.359,60199999.0
2005-02-16 06:30:00,198.346,198.365,198.321,198.365,46800000.0
2005-02-16 06:31:00,198.379,198.409,198.348,198.409,55200000.0
2005-02-16 06:32:00,198.426,198.473,198.417,198.473,36300000.0
2005-02-16 06:33:00,198.477,198.486,198.451,198.464,27400000.0
2005-02-16 06:34:00,198.463,198.47,198.438,198.45,24000000.0
2005-02-16 06:35:00,198.446,198.468,198.435,198.466,34400000.0
2005-02-16 06:36:00,198.463,198.488,198.448,198.488,39300000.0
2005-02-16 06:37:00,198.5,198.5,198.444,198.473,34700000.0
2005-02-16 06:38:00,198.499,198.519,198.489,198.495,17400000.0
2005-02-16 06:39:00,198.52,198.546,198.514,198.514,59100000.0
2005-02-16 06:40:00,198.498,198.539,198.498,198.532,57500000.0
2005-02-16 06:41:00,198.526,198.558,198.509,198.516,59900000.0
2005-02-16 06:42:00,198.516,198.527,198.501,198.527,65000000.0
2005-02-16 06:43:00,198.517,198.529,198.484,198.484,30100000.0
2005-02-16 06:44:00,198.515,198.519,198.483,198.501,41799999.0
2005-02-16 06:45:00,198.509,198.512,198.494,198.512,49800000.0
2005-02-16 06:46:00,198.459,198.519,198.456,198.519,82900000.0
2005-02-16 06:47:00,198.514,198.52,198.489,198.502,47500000.0
2005-02-16 06:48:00,198.52,198.524,198.49,198.524,47400000.0
2005-02-16 06:49:00,198.517,198.536,198.49,198.49,34800000.0
2005-02-16 06:50:00,198.506,198.567,198.506,198.567,122100001.0
2005-02-16 06:51:00,198.578,198.585,198.554,198.556,83600000.0
2005-02-16 06:52:00,198.523,198.569,198.522,198.562,64500000.0
2005-02-16 06:53:00,198.567,198.595,198.546,198.595,53700000.0
2005-02-16 06:54:00,198.561,198.585,198.556,198.567,34999999.0
2005-02-16 06:55:00,198.54,198.594,198.515,198.594,30900000.0
2005-02-16 06:56:00,198.578,198.602,198.567,198.576,62200000.0
2005-02-16 06:57:00,198.597,198.597,198.547,198.575,39900000.0
2005-02-16 06:58:00,198.567,198.597,198.567,198.578,38300001.0
2005-02-16 06:59:00,198.57,198.571,198.538,198.554,49700000.0
2005-02-16 07:00:00,198.544,198.563,198.532,198.563,31900000.0
2005-02-16 07:01:00,198.568,198.585,198.526,198.527,53100000.0
2005-02-16 07:02:00,198.577,198.578,198.551,198.575,24200000.0
2005-02-16 07:03:00,198.566,198.579,198.544,198.579,61600000.0
2005-02-16 07:04:00,198.59,198.604,198.571,198.571,70700000.0
2005-02-16 07:05:00,198.584,198.641,198.583,198.594,44700000.0
2005-02-16 07:06:00,198.59,198.609,198.585,198.589,48600000.0
2005-02-16 07:07:00,198.611,198.667,198.605,198.667,62700000.0
2005-02-16 07:08:00,198.717,198.717,198.67,198.691,48600000.0
2005-02-16 07:09:00,198.742,198.747,198.719,198.747,74599999.0
2005-02-16 07:10:00,198.749,198.757,198.723,198.741,67900000.0
2005-02-16 07:11:00,198.733,198.76,198.725,198.752,42300000.0
2005-02-16 07:12:00,198.753,198.815,198.753,198.789,44299999.0
2005-02-16 07:13:00,198.737,198.788,198.724,198.784,47000000.0
2005-02-16 07:14:00,198.763,198.763,198.713,198.713,77100000.0
2005-02-16 07:15:00,198.714,198.739,198.703,198.739,19200000.0
2005-02-16 07:16:00,198.778,198.808,198.775,198.804,38300000.0
2005-02-16 07:17:00,198.805,198.863,198.805,198.863,79100000.0
2005-02-16 07:18:00,198.839,198.868,198.814,198.814,45100000.0
2005-02-16 07:19:00,198.798,198.835,198.783,198.816,66800001.0
2005-02-16 07:20:00,198.786,198.825,198.782,198.796,79400001.0
2005-02-16 07:21:00,198.808,198.845,198.806,198.843,52100000.0
2005-02-16 07:22:00,198.829,198.895,198.829,198.895,49799999.0
2005-02-16 07:23:00,198.896,198.902,198.831,198.857,50099998.0
2005-02-16 07:24:00,198.892,198.892,198.83,198.869,35900000.0
2005-02-16 07:25:00,198.868,198.889,198.851,198.868,55200000.0
2005-02-16 07:26:00,198.882,198.889,198.826,198.826,32500000.0
2005-02-16 07:27:00,198.853,198.872,198.84,198.869,71700001.0
2005-02-16 07:28:00,198.844,198.856,198.821,198.827,62500000.0
2005-02-16 07:29:00,198.799,198.82,198.784,198.82,88000001.0
2005-02-16 07:30:00,198.83,198.83,198.786,198.786,27400000.0
2005-02-16 07:31:00,198.765,198.807,198.756,198.807,64100000.0
2005-02-16 07:32:00,198.813,198.827,198.805,198.827,31100000.0
2005-02-16 07:33:00,198.801,198.821,198.785,198.785,38800000.0
2005-02-16 07:34:00,198.784,198.791,198.759,198.771,50199999.0
2005-02-16 07:35:00,198.795,198.822,198.781,198.82,29700000.0
2005-02-16 07:36:00,198.826,198.87,198.807,198.87,39800000.0
2005-02-16 07:37:00,198.856,198.903,198.856,198.874,88000000.0
2005-02-16 07:38:00,198.871,198.885,198.829,198.869,42899999.0
2005-02-16 07:39:00,198.917,198.922,198.858,198.871,60100000.0
2005-02-16 07:40:00,198.893,198.893,198.827,198.873,29100000.0
2005-02-16 07:41:00,198.858,198.875,198.835,198.84,58299999.0
2005-02-16 07:42:00,198.833,198.871,198.823,198.866,42400000.0
2005-02-16 07:43:00,198.855,198.855,198.809,198.831,64099999.0
2005-02-16 07:44:00,198.834,198.837,198.789,198.789,20800000.0
2005-02-16 07:45:00,198.807,198.815,198.789,198.81,59000000.0
2005-02-16 07:46:00,198.805,198.82,198.793,198.81,33500000.0
2005-02-16 07:47:00,198.814,198.819,198.785,198.81,44100000.0
2005-02-16 07:48:00,198.806,198.83,198.782,198.782,35600000.0
2005-02-16 07:49:00,198.796,198.831,198.782,198.831,45400000.0
2005-02-16 07:50:00,198.845,198.845,198.748,198.805,35200000.0
2005-02-16 07:51:00,198.81,198.832,198.769,198.82,65599999.0
2005-02-16 07:52:00,198.8,198.911,198.8,198.892,69899999.0
2005-02-16 07:53:00,198.875,198.902,198.867,198.893,39100000.0
2005-02-16 07:54:00,198.89,198.991,198.88,198.939,37500000.0
2005-02-16 07:55:00,198.885,198.927,198.879,198.907,58400001.0
2005-02-16 07:56:00,198.936,198.96,198.866,198.88,115300000.0
2005-02-16 07:57:00,198.881,198.931,198.881,198.887,44600000.0
2005-02-16 07:58:00,198.851,198.945,198.848,198.945,92799998.0
2005-02-16 07:59:00,198.977,198.987,198.886,198.901,36700000.0
2005-02-16 08:00:00,198.879,198.891,198.855,198.89,34200000.0
2005-02-16 08:01:00,198.884,198.897,198.85,198.85,43300001.0
2005-02-16 08:02:00,198.857,198.865,198.817,198.844,71300000.0
2005-02-16 08:03:00,198.86,198.895,198.85,198.895,45900000.0
2005-02-16 08:04:00,198.875,198.901,198.868,198.88,39100000.0
2005-02-16 08:05:00,198.853,198.893,198.85,198.887,57700001.0
2005-02-16 08:06:00,198.89,198.914,198.866,198.914,20500000.0
2005-02-16 08:07:00,198.903,198.941,198.898,198.918,44900000.0
2005-02-16 08:08:00,198.931,198.959,198.915,198.923,71200000.0
2005-02-16 08:09:00,198.936,198.936,198.894,198.913,42899999.0
2005-02-16 08:10:00,198.924,198.928,198.91,198.926,34800000.0
2005-02-16 08:11:00,198.913,198.924,198.882,198.918,94899999.0
2005-02-16 08:12:00,198.913,198.958,198.896,198.947,43900000.0
2005-02-16 08:13:00,198.962,198.97,198.916,198.916,32200000.0
2005-02-16 08:14:00,198.922,198.923,198.893,198.907,75300000.0
2005-02-16 08:15:00,198.886,198.91,198.886,198.908,63300000.0
2005-02-16 08:16:00,198.886,198.891,198.864,198.885,42100000.0
2005-02-16 08:17:00,198.899,198.953,198.881,198.953,67200001.0
2005-02-16 08:18:00,198.96,198.985,198.952,198.983,19400000.0
2005-02-16 08:19:00,199.011,199.016,198.937,198.937,51500000.0
2005-02-16 08:20:00,198.939,198.949,198.923,198.935,31000000.0
2005-02-16 08:21:00,198.928,198.951,198.895,198.918,87799999.0
2005-02-16 08:22:00,198.919,198.955,198.919,198.945,74500000.0
2005-02-16 08:23:00,198.947,198.952,198.919,198.933,39700000.0
2005-02-16 08:24:00,198.943,198.943,198.889,198.912,32700000.0
2005-02-16 08:25:00,198.877,198.895,198.864,198.884,27100000.0
2005-02-16 08:26:00,198.864,198.885,198.85,198.872,22400000.0
2005-02-16 08:27:00,198.842,198.861,198.835,198.835,58100000.0
2005-02-16 08:28:00,198.844,198.855,198.833,198.843,83800000.0
2005-02-16 08:29:00,198.816,198.865,198.816,198.862,19200000.0
2005-02-16 08:30:00,198.86,198.877,198.853,198.859,72399999.0
2005-02-16 08:31:00,198.852,198.852,198.792,198.83,61100000.0
2005-02-16 08:32:00,198.8,198.821,198.778,198.778,94000001.0
2005-02-16 08:33:00,198.755,198.769,198.679,198.679,51000000.0
2005-02-16 08:34:00,198.673,198.701,198.662,198.682,54899999.0
2005-02-16 08:35:00,198.656,198.67,198.645,198.668,50700000.0
2005-02-16 08:36:00,198.651,198.669,198.621,198.621,36600000.0
2005-02-16 08:37:00,198.634,198.654,198.609,198.62,63900000.0
2005-02-16 08:38:00,198.614,198.653,198.607,198.625,94599999.0
2005-02-16 08:39:00,198.606,198.616,198.59,198.614,49000000.0
2005-02-16 08:40:00,198.621,198.659,198.62,198.655,46900000.0
2005-02-16 08:41:00,198.667,198.692,198.659,198.684,23100000.0
2005-02-16 08:42:00,198.69,198.701,198.655,198.655,50400000.0
2005-02-16 08:43:00,198.642,198.65,198.633,198.634,23100000.0
2005-02-16 08:44:00,198.616,198.66,198.616,198.657,77900000.0
2005-02-16 08:45:00,198.659,198.677,198.656,198.66,18400000.0
2005-02-16 08:46:00,198.672,198.683,198.624,198.624,48100001.0
2005-02-16 08:47:00,198.661,198.677,198.65,198.67,43500000.0
2005-02-16 08:48:00,198.668,198.705,198.659,198.705,53400000.0
2005-02-16 08:49:00,198.695,198.746,198.695,198.728,61200000.0
2005-02-16 08:50:00,198.704,198.732,198.685,198.728,69900000.0
2005-02-16 08:51:00,198.711,198.726,198.688,198.726,33100000.0
2005-02-16 08:52:00,198.742,198.752,198.69,198.703,78000000.0
2005-02-16 08:53:00,198.696,198.76,198.696,198.74,35400000.0
2005-02-16 08:54:00,198.722,198.755,198.722,198.751,41000000.0
2005-02-16 08:55:00,198.757,198.775,198.746,198.762,73600000.0
2005-02-16 08:56:00,198.73,198.753,198.717,198.727,34000000.0
2005-02-16 08:57:00,198.729,198.744,198.709,198.709,55200000.0
2005-02-16 08:58:00,198.703,198.758,198.703,198.717,30900000.0
2005-02-16 08:59:00,198.699,198.742,198.699,198.719,75300000.0
2005-02-16 09:00:00,198.693,198.719,198.681,198.681,38200000.0
2005-02-16 09:01:00,198.739,198.757,198.715,198.739,68300000.0
2005-02-16 09:02:00,198.752,198.77,198.739,198.744,30500000.0
2005-02-16 09:03:00,198.726,198.762,198.718,198.758,59300000.0
2005-02-16 09:04:00,198.768,198.796,198.768,198.786,78500002.0
2005-02-16 09:05:00,198.788,198.845,198.781,198.845,35600000.0
2005-02-16 09:06:00,198.859,198.874,198.844,198.874,31100000.0
2005-02-16 09:07:00,198.838,198.869,198.837,198.84,61100000.0
2005-02-16 09:08:00,198.82,198.842,198.818,198.824,48200000.0
2005-02-16 09:09:00,198.838,198.85,198.823,198.825,59200000.0
2005-02-16 09:10:00,198.83,198.838,198.805,198.831,50700001.0
2005-02-16 09:11:00,198.83,198.864,198.82,198.858,57200000.0
2005-02-16 09:12:00,198.855,198.878,198.843,198.87,49800000.0
2005-02-16 09:13:00,198.872,198.872,198.829,198.847,32100000.0
2005-02-16 09:14:00,198.844,198.844,198.798,198.812,48899999.0
2005-02-16 09:15:00,198.803,198.826,198.79,198.812,36700000.0
2005-02-16 09:16:00,198.778,198.778,198.731,198.755,43500000.0
2005-02-16 09:17:00,198.756,198.772,198.734,198.772,71900000.0
2005-02-16 09:18:00,198.767,198.769,198.743,198.755,56700000.0
2005-02-16 09:19:00,198.774,198.777,198.737,198.752,46600000.0
2005-02-16 09:20:00,198.79,198.804,198.753,198.798,77700001.0
2005-02-16 09:21:00,198.791,198.791,198.751,198.758,50800000.0
2005-02-16 09:22:00,198.776,198.78,198.729,198.754,55200000.0
2005-02-16 09:23:00,198.788,198.795,198.768,198.792,46800000.0
2005-02-16 09:24:00,198.827,198.827,198.787,198.813,40100000.0
2005-02-16 09:25:00,198.806,198.831,198.789,198.799,51900000.0
2005-02-16 09:26:00,198.812,198.826,198.793,198.823,58300000.0
2005-02-16 09:27:00,198.813,198.842,198.8,198.825,51100000.0
2005-02-16 09:28:00,198.828,198.87,198.811,198.87,47200000.0
2005-02-16 09:29:00,198.852,198.891,198.812,198.812,62300000.0
2005-02-16 09:30:00,198.812,198.817,198.779,198.802,81500000.0
2005-02-16 09:31:00,198.816,198.827,198.788,198.814,35300000.0
2005-02-16 09:32:00,198.836,198.855,198.828,198.832,57200000.0
2005-02-16 09:33:00,198.857,198.862,198.787,198.791,39300000.0
2005-02-16 09:34:00,198.82,198.855,198.816,198.855,55699999.0
2005-02-16 09:35:00,198.838,198.859,198.829,198.834,43900000.0
2005-02-16 09:36:00,198.841,198.842,198.82,198.83,46900000.0
2005-02-16 09:37:00,198.857,198.88,198.849,198.879,44200000.0
2005-02-16 09:38:00,198.867,198.887,198.844,198.844,48100001.0
2005-02-16 09:39:00,198.828,198.847,198.812,198.838,35200000.0
2005-02-16 09:40:00,198.842,198.848,198.797,198.797,20500000.0
2005-02-16 09:41:00,198.785,198.808,198.772,198.807,55600000.0
2005-02-16 09:42:00,198.799,198.799,198.753,198.753,48700000.0
2005-02-16 09:43:00,198.771,198.777,198.727,198.74,54600001.0
2005-02-16 09:44:00,198.705,198.753,198.696,198.731,73999999.0
2005-02-16 09:45:00,198.753,198.76,198.72,198.755,32800000.0
2005-02-16 09:46:00,198.743,198.774,198.735,198.756,76000000.0
2005-02-16 09:47:00,198.738,198.752,198.704,198.704,57300000.0
2005-02-16 09:48:00,198.708,198.724,198.692,198.718,29200000.0
2005-02-16 09:49:00,198.69,198.746,198.69,198.741,8900000.0
2005-02-16 09:50:00,198.764,198.764,198.716,198.751,39200000.0
2005-02-16 09:51:00,198.762,198.777,198.738,198.747,27900000.0
2005-02-16 09:52:00,198.748,198.772,198.741,198.76,32600000.0
2005-02-16 09:53:00,198.772,198.773,198.692,198.714,42600000.0
2005-02-16 09:54:00,198.744,198.763,198.708,198.75,86500001.0
2005-02-16 09:55:00,198.734,198.794,198.727,198.794,50899999.0
2005-02-16 09:56:00,198.796,198.818,198.784,198.816,45100000.0
2005-02-16 09:57:00,198.817,198.865,198.817,198.843,89699999.0
2005-02-16 09:58:00,198.835,198.845,198.804,198.819,64700001.0
2005-02-16 09:59:00,198.808,198.808,198.782,198.8,22300000.0
2005-02-16 10:00:00,198.817,198.824,198.776,198.818,63700000.0
2005-02-16 10:01:00,198.808,198.834,198.788,198.816,78199999.0
2005-02-16 10:02:00,198.803,198.847,198.792,198.81,50000000.0
2005-02-16 10:03:00,198.782,198.847,198.782,198.789,63600000.0
2005-02-16 10:04:00,198.807,198.835,198.784,198.828,25900000.0
2005-02-16 10:05:00,198.867,198.868,198.814,198.814,40800000.0
2005-02-16 10:06:00,198.818,198.818,198.783,198.8,32100000.0
2005-02-16 10:07:00,198.771,198.807,198.765,198.796,37300000.0
2005-02-16 10:08:00,198.779,198.787,198.738,198.787,82000000.0
2005-02-16 10:09:00,198.798,198.799,198.761,198.775,39700000.0
2005-02-16 10:10:00,198.776,198.794,198.753,198.794,45100000.0
2005-02-16 10:11:00,198.776,198.776,198.755,198.766,23200000.0
2005-02-16 10:12:00,198.731,198.731,198.706,198.714,49100000.0
2005-02-16 10:13:00,198.703,198.741,198.683,198.741,37000000.0
2005-02-16 10:14:00,198.747,198.791,198.747,198.791,16700000.0
2005-02-16 10:15:00,198.797,198.797,198.737,198.753,78200000.0
2005-02-16 10:16:00,198.76,198.763,198.685,198.685,51800000.0
2005-02-16 10:17:00,198.675,198.718,198.675,198.718,42800000.0
2005-02-16 10:18:00,198.73,198.744,198.692,198.744,53600000.0
2005-02-16 10:19:00,198.711,198.726,198.686,198.701,12500000.0
2005-02-16 10:20:00,198.704,198.736,198.695,198.735,86300000.0
2005-02-16 10:21:00,198.72,198.738,198.716,198.717,49000001.0
2005-02-16 10:22:00,198.735,198.736,198.676,198.701,41100000.0
2005-02-16 10:23:00,198.732,198.732,198.662,198.692,44700000.0
2005-02-16 10:24:00,198.676,198.705,198.665,198.705,43400000.0
2005-02-16 10:25:00,198.688,198.703,198.675,198.688,47200000.0
2005-02-16 10:26:00,198.704,198.706,198.675,198.706,35900000.0
2005-02-16 10:27:00,198.69,198.69,198.647,198.68,69099999.0
2005-02-16 10:28:00,198.663,198.733,198.653,198.733,57900000.0
2005-02-16 10:29:00,198.74,198.773,198.74,198.75,34100000.0
2005-02-16 10:30:00,198.746,198.753,198.705,198.709,54900000.0
2005-02-16 10:31:00,198.715,198.729,198.687,198.72,56100000.0
2005-02-16 10:32:00,198.717,198.726,198.685,198.685,37500000.0
2005-02-16 10:33:00,198.684,198.725,198.676,198.712,54500000.0
2005-02-16 10:34:00,198.747,198.824,198.747,198.824,23400000.0
2005-02-16 10:35:00,198.819,198.845,198.813,198.828,57600001.0
2005-02-16 10:36:00,198.806,198.859,198.804,198.844,67799999.0
2005-02-16 10:37:00,198.851,198.851,198.823,198.827,58099999.0
2005-02-16 10:38:00,198.844,198.844,198.82,198.837,42600000.0
2005-02-16 10:39:00,198.814,198.814,198.75,198.75,53400000.0
2005-02-16 10:40:00,198.808,198.822,198.797,198.807,50699999.0
2005-02-16 10:41:00,198.803,198.824,198.784,198.824,31600000.0
2005-02-16 10:42:00,198.798,198.798,198.755,198.798,93699999.0
2005-02-16 10:43:00,198.801,198.801,198.758,198.761,72000001.0
2005-02-16 10:44:00,198.755,198.764,198.728,198.734,43200000.0
2005-02-16 10:45:00,198.734,198.764,198.703,198.764,73900001.0
2005-02-16 10:46:00,198.723,198.745,198.71,198.71,37200000.0
2005-02-16 10:47:00,198.72,198.754,198.7,198.752,60500000.0
2005-02-16 10:48:00,198.749,198.765,198.735,198.749,66300000.0
2005-02-16 10:49:00,198.769,198.782,198.743,198.772,37400000.0
2005-02-16 10:50:00,198.768,198.784,198.749,198.754,92900002.0
2005-02-16 10:51:00,198.755,198.818,198.755,198.803,53400001.0
2005-02-16 10:52:00,198.788,198.808,198.759,198.771,35900000.0
2005-02-16 10:53:00,198.764,198.77,198.722,198.77,67200000.0
2005-02-16 10:54:00,198.782,198.795,198.757,198.77,43600000.0
2005-02-16 10:55:00,198.762,198.782,198.754,198.782,58000000.0
2005-02-16 10:56:00,198.771,198.831,198.771,198.817,81100000.0
2005-02-16 10:57:00,198.798,198.826,198.796,198.812,56100000.0
2005-02-16 10:58:00,198.817,198.826,198.801,198.821,59800000.0
2005-02-16 10:59:00,198.844,198.854,198.825,198.844,40700000.0
2005-02-16 11:00:00,198.837,198.844,198.814,198.835,93800000.0
2005-02-16 11:01:00,198.821,198.821,198.783,198.806,82200001.0
2005-02-16 11:02:00,198.783,198.851,198.777,198.851,33600000.0
2005-02-16 11:03:00,198.852,198.852,198.792,198.8,79200000.0
2005-02-16 11:04:00,198.786,198.855,198.773,198.855,36400000.0
2005-02-16 11:05:00,198.847,198.88,198.847,198.874,59100000.0
2005-02-16 11:06:00,198.889,198.889,198.865,198.887,67200000.0
2005-02-16 11:07:00,198.896,198.963,198.896,198.898,33900000.0
2005-02-16 11:08:00,198.877,198.877,198.815,198.841,24700000.0
2005-02-16 11:09:00,198.858,198.872,198.804,198.831,53700000.0
2005-02-16 11:10:00,198.828,198.828,198.748,198.755,19500000.0
2005-02-16 11:11:00,198.754,198.758,198.707,198.741,34800000.0
2005-02-16 11:12:00,198.769,198.806,198.758,198.806,53100000.0
2005-02-16 11:13:00,198.792,198.799,198.742,198.758,43100000.0
2005-02-16 11:14:00,198.722,198.758,198.703,198.734,42100000.0
2005-02-16 11:15:00,198.705,198.775,198.695,198.758,71900000.0
2005-02-16 11:16:00,198.745,198.79,198.741,198.783,63799999.0
2005-02-16 11:17:00,198.775,198.88,198.772,198.88,59100000.0
2005-02-16 11:18:00,198.872,198.886,198.798,198.81,57300001.0
2005-02-16 11:19:00,198.791,198.81,198.744,198.744,82600001.0
2005-02-16 11:20:00,198.735,198.753,198.676,198.719,76500001.0
2005-02-16 11:21:00,198.745,198.755,198.714,198.714,21600000.0
2005-02-16 11:22:00,198.736,198.743,198.717,198.726,39500000.0
2005-02-16 11:23:00,198.714,198.739,198.699,198.734,32400000.0
2005-02-16 11:24:00,198.736,198.755,198.704,198.708,49800000.0
2005-02-16 11:25:00,198.699,198.746,198.698,198.738,89199999.0
2005-02-16 11:26:00,198.714,198.76,198.705,198.757,51300000.0
2005-02-16 11:27:00,198.752,198.787,198.741,198.787,45500000.0
2005-02-16 11:28:00,198.774,198.788,198.762,198.788,59300000.0
2005-02-16 11:29:00,198.775,198.793,198.753,198.785,36200000.0
2005-02-16 11:30:00,198.81,198.878,198.805,198.878,61400000.0
2005-02-16 11:31:00,198.87,198.969,198.858,198.969,90900000.0
2005-02-16 11:32:00,198.945,198.949,198.889,198.889,18700000.0
2005-02-16 11:33:00,198.904,198.954,198.884,198.95,42300000.0
2005-02-16 11:34:00,198.939,198.961,198.939,198.941,47399999.0
2005-02-16 11:35:00,198.903,198.927,198.889,198.906,53500001.0
2005-02-16 11:36:00,198.9,198.937,198.881,198.915,74900000.0
2005-02-16 11:37:00,198.941,198.946,198.896,198.911,45500000.0
2005-02-16 11:38:00,198.902,198.902,198.863,198.873,35000000.0
2005-02-16 11:39:00,198.862,198.876,198.832,198.845,68300000.0
2005-02-16 11:40:00,198.827,198.857,198.826,198.853,61400000.0
2005-02-16 11:41:00,198.841,198.841,198.793,198.797,38500000.0
2005-02-16 11:42:00,198.796,198.826,198.791,198.817,72700001.0
2005-02-16 11:43:00,198.807,198.848,198.801,198.801,60000000.0
2005-02-16 11:44:00,198.846,198.849,198.808,198.819,47700000.0
2005-02-16 11:45:00,198.788,198.854,198.788,198.853,64800000.0
2005-02-16 11:46:00,198.828,198.871,198.816,198.868,31900000.0
2005-02-16 11:47:00,198.851,198.884,198.835,198.875,36600000.0
2005-02-16 11:48:00,198.879,198.887,198.85,198.867,32000000.0
2005-02-16 11:49:00,198.848,198.896,198.842,198.896,73199999.0
2005-02-16 11:50:00,198.88,198.893,198.862,198.867,43400000.0
2005-02-16 11:51:00,198.874,198.894,198.86,198.87,80099999.0
2005-02-16 11:52:00,198.868,198.873,198.853,198.858,58700001.0
2005-02-16 11:53:00,198.858,198.861,198.832,198.836,52600000.0
2005-02-16 11:54:00,198.867,198.876,198.816,198.855,71500000.0
2005-02-16 11:55:00,198.86,198.86,198.794,198.814,58500001.0
2005-02-16 11:56:00,198.795,198.843,198.792,198.836,41600000.0
2005-02-16 11:57:00,198.821,198.833,198.806,198.828,49600000.0
2005-02-16 11:58:00,198.813,198.853,198.813,198.843,43999999.0
2005-02-16 11:59:00,198.844,198.888,198.826,198.887,70100001.0
2005-02-16 12:00:00,198.881,198.894,198.857,198.878,37800000.0
2005-02-16 12:01:00,198.872,198.879,198.825,198.83,58699999.0
2005-02-16 12:02:00,198.819,198.854,198.804,198.825,64399999.0
2005-02-16 12:03:00,198.821,198.821,198.774,198.806,29400000.0
2005-02-16 12:04:00,198.798,198.825,198.798,198.815,27400000.0
2005-02-16 12:05:00,198.834,198.865,198.834,198.856,56900002.0
2005-02-16 12:06:00,198.846,198.875,198.846,198.872,35600000.0
2005-02-16 12:07:00,198.85,198.859,198.842,198.852,86300001.0
2005-02-16 12:08:00,198.848,198.851,198.834,198.851,53099999.0
2005-02-16 12:09:00,198.83,198.863,198.825,198.852,28400000.0
2005-02-16 12:10:00,198.875,198.88,198.849,198.866,54500001.0
2005-02-16 12:11:00,198.877,198.883,198.859,198.871,59300001.0
2005-02-16 12:12:00,198.89,198.917,198.864,198.915,63599999.0
2005-02-16 12:13:00,198.924,198.934,198.901,198.909,65299999.0
2005-02-16 12:14:00,198.929,198.938,198.922,198.923,39600000.0
2005-02-16 12:15:00,198.914,198.96,198.914,198.942,39300000.0
2005-02-16 12:16:00,198.943,198.983,198.916,198.983,54300000.0
2005-02-16 12:17:00,198.987,199.001,198.96,198.984,73499999.0
2005-02-16 12:18:00,198.955,198.991,198.945,198.985,33299999.0
2005-02-16 12:19:00,198.944,198.987,198.943,198.983,34100000.0
2005-02-16 12:20:00,198.96,198.973,198.945,198.965,31300000.0
2005-02-16 12:21:00,198.945,198.962,198.913,198.938,102100000.0
2005-02-16 12:22:00,198.939,198.949,198.921,198.949,25600000.0
2005-02-16 12:23:00,198.955,198.965,198.919,198.945,60500001.0
2005-02-16 12:24:00,198.939,198.957,198.9,198.925,21000000.0
2005-02-16 12:25:00,198.921,198.932,198.897,198.932,46300001.0
2005-02-16 12:26:00,198.91,198.91,198.865,198.901,33800001.0
2005-02-16 12:27:00,198.886,198.893,198.841,198.852,69200001.0
2005-02-16 12:28:00,198.88,198.88,198.833,198.855,43600000.0
2005-02-16 12:29:00,198.859,198.879,198.827,198.876,65600000.0
2005-02-16 12:30:00,198.886,198.904,198.754,198.754,26700000.0
2005-02-16 12:31:00,198.589,198.589,198.493,198.564,33000000.0
2005-02-16 12:32:00,198.592,198.612,198.559,198.564,44800000.0
2005-02-16 12:33:00,198.6,198.627,198.573,198.598,35100000.0
2005-02-16 12:34:00,198.585,198.589,198.537,198.554,61400000.0
2005-02-16 12:35:00,198.558,198.586,198.544,198.575,33100000.0
2005-02-16 12:36:00,198.54,198.568,198.528,198.548,55900000.0
2005-02-16 12:37:00,198.519,198.519,198.33,198.333,61200000.0
2005-02-16 12:38:00,198.337,198.342,198.258,198.281,57100000.0
2005-02-16 12:39:00,198.293,198.338,198.293,198.338,70700000.0
2005-02-16 12:40:00,198.373,198.411,198.373,198.411,46600000.0
2005-02-16 12:41:00,198.43,198.453,198.427,198.437,52500000.0
2005-02-16 12:42:00,198.447,198.447,198.423,198.43,57800000.0
2005-02-16 12:43:00,198.395,198.414,198.363,198.392,19300000.0
2005-02-16 12:44:00,198.38,198.403,198.37,198.391,50800000.0
2005-02-16 12:45:00,198.385,198.397,198.384,198.395,68400000.0
2005-02-16 12:46:00,198.403,198.403,198.364,198.38,45400000.0
2005-02-16 12:47:00,198.388,198.413,198.376,198.4,76100000.0
2005-02-16 12:48:00,198.396,198.413,198.355,198.374,78800000.0
2005-02-16 12:49:00,198.38,198.396,198.362,198.374,80000000.0
2005-02-16 12:50:00,198.378,198.385,198.348,198.379,42700000.0
2005-02-16 12:51:00,198.372,198.433,198.352,198.433,43800000.0
2005-02-16 12:52:00,198.449,198.449,198.408,198.412,67900000.0
2005-02-16 12:53:00,198.435,198.476,198.435,198.463,44200000.0
2005-02-16 12:54:00,198.509,198.521,198.465,198.468,56899999.0
2005-02-16 12:55:00,198.482,198.482,198.434,198.458,45900000.0
2005-02-16 12:56:00,198.451,198.467,198.436,198.467,34300000.0
2005-02-16 12:57:00,198.439,198.469,198.429,198.455,31800000.0
2005-02-16 12:58:00,198.456,198.466,198.435,198.449,53900001.0
2005-02-16 12:59:00,198.441,198.469,198.43,198.45,64099999.0
2005-02-16 13:00:00,198.448,198.485,198.448,198.485,46600000.0
2005-02-16 13:01:00,198.486,198.487,198.446,198.477,20600000.0
2005-02-16 13:02:00,198.457,198.475,198.441,198.445,70400000.0
2005-02-16 13:03:00,198.434,198.471,198.434,198.461,52299999.0
2005-02-16 13:04:00,198.451,198.456,198.425,198.43,55900000.0
2005-02-16 13:05:00,198.454,198.48,198.436,198.459,68600000.0
2005-02-16 13:06:00,198.464,198.479,198.434,198.445,69299999.0
2005-02-16 13:07:00,198.442,198.442,198.328,198.332,53600000.0
2005-02-16 13:08:00,198.325,198.35,198.322,198.35,37600000.0
2005-02-16 13:09:00,198.353,198.356,198.322,198.322,28700000.0
2005-02-16 13:10:00,198.316,198.342,198.309,198.323,53600000.0
2005-02-16 13:11:00,198.309,198.33,198.285,198.33,52400000.0
2005-02-16 13:12:00,198.342,198.412,198.334,198.412,55100001.0
2005-02-16 13:13:00,198.409,198.428,198.391,198.427,36000000.0
2005-02-16 13:14:00,198.415,198.418,198.384,198.407,81000001.0
2005-02-16 13:15:00,198.391,198.408,198.385,198.387,68800000.0
2005-02-16 13:16:00,198.406,198.412,198.389,198.392,77100001.0
2005-02-16 13:17:00,198.386,198.41,198.37,198.385,41200000.0
2005-02-16 13:18:00,198.405,198.405,198.342,198.364,61300000.0
2005-02-16 13:19:00,198.378,198.388,198.327,198.328,43100000.0
2005-02-16 13:20:00,198.357,198.357,198.307,198.307,75399999.0
2005-02-16 13:21:00,198.317,198.339,198.299,198.317,26400000.0
2005-02-16 13:22:00,198.328,198.328,198.293,198.303,38999999.0
2005-02-16 13:23:00,198.303,198.308,198.284,198.307,87700000.0
2005-02-16 13:24:00,198.313,198.394,198.307,198.394,20800000.0
2005-02-16 13:25:00,198.373,198.454,198.373,198.436,92500001.0
2005-02-16 13:26:00,198.433,198.478,198.402,198.402,57600000.0
2005-02-16 13:27:00,198.339,198.38,198.339,198.368,55800000.0
2005-02-16 13:28:00,198.333,198.383,198.333,198.367,44900000.0
2005-02-16 13:29:00,198.326,198.337,198.276,198.318,99299999.0
2005-02-16 13:30:00,198.289,198.323,198.275,198.275,49900000.0
2005-02-16 13:31:00,198.296,198.308,198.27,198.282,39700000.0
2005-02-16 13:32:00,198.262,198.282,198.219,198.225,87100000.0
2005-02-16 13:33:00,198.203,198.243,198.196,198.206,22600000.0
2005-02-16 13:34:00,198.197,198.197,198.144,198.144,54000000.0
2005-02-16 13:35:00,198.104,198.162,198.102,198.162,54300000.0
2005-02-16 13:36:00,198.144,198.161,198.131,198.148,76500001.0
2005-02-16 13:37:00,198.141,198.141,198.091,198.1,24800000.0
2005-02-16 13:38:00,198.08,198.094,198.048,198.079,55400000.0
2005-02-16 13:39:00,198.102,198.12,198.093,198.111,71100000.0
2005-02-16 13:40:00,198.084,198.11,198.073,198.077,80900001.0
2005-02-16 13:41:00,198.092,198.111,198.074,198.111,74600001.0
2005-02-16 13:42:00,198.119,198.126,198.106,198.116,22300000.0
2005-02-16 13:43:00,198.11,198.126,198.096,198.108,43900000.0
2005-02-16 13:44:00,198.109,198.137,198.096,198.133,58200000.0
2005-02-16 13:45:00,198.129,198.14,198.108,198.118,52400001.0
2005-02-16 13:46:00,198.129,198.139,198.102,198.131,41000000.0
2005-02-16 13:47:00,198.141,198.141,198.046,198.047,33000000.0
2005-02-16 13:48:00,198.036,198.064,198.024,198.046,50800001.0
2005-02-16 13:49:00,198.044,198.069,197.992,198.069,47200000.0
2005-02-16 13:50:00,198.069,198.069,198.012,198.03,67900000.0
2005-02-16 13:51:00,198.049,198.049,198.016,198.022,34000000.0
2005-02-16 13:52:00,198.018,198.044,198.015,198.015,46600000.0
2005-02-16 13:53:00,198.023,198.055,198.021,198.048,29400000.0
2005-02-16 13:54:00,198.035,198.056,198.026,198.056,56900001.0
2005-02-16 13:55:00,198.049,198.065,198.035,198.058,45700000.0
2005-02-16 13:56:00,198.064,198.064,198.022,198.053,88600000.0
2005-02-16 13:57:00,198.036,198.051,198.02,198.045,44300000.0
2005-02-16 13:58:00,198.037,198.055,198.026,198.055,40100000.0
2005-02-16 13:59:00,198.05,198.052,198.038,198.04,60000000.0
2005-02-16 14:00:00,198.007,198.052,198.007,198.025,43400000.0
2005-02-16 14:01:00,198.016,198.048,198.007,198.01,39000000.0
2005-02-16 14:02:00,198.004,198.006,197.936,197.946,27500000.0
2005-02-16 14:03:00,197.934,197.97,197.934,197.97,35800000.0
2005-02-16 14:04:00,197.964,198.013,197.964,198.013,52000000.0
2005-02-16 14:05:00,198.011,198.015,197.984,198.015,29899999.0
2005-02-16 14:06:00,197.982,198.0,197.958,197.995,32600000.0
2005-02-16 14:07:00,198.016,198.028,197.992,197.992,26400000.0
2005-02-16 14:08:00,197.995,197.995,197.955,197.982,62400000.0
2005-02-16 14:09:00,197.962,197.973,197.913,197.913,57500000.0
2005-02-16 14:10:00,197.905,197.927,197.904,197.911,54499999.0
2005-02-16 14:11:00,197.872,197.913,197.869,197.913,51500000.0
2005-02-16 14:12:00,197.911,197.917,197.901,197.912,77699998.0
2005-02-16 14:13:00,197.887,197.944,197.887,197.944,54600000.0
2005-02-16 14:14:00,197.965,197.973,197.937,197.965,52500000.0
2005-02-16 14:15:00,197.979,197.979,197.953,197.97,34900000.0
2005-02-16 14:16:00,198.0,198.0,197.963,197.965,49899999.0
2005-02-16 14:17:00,197.988,198.001,197.98,197.989,71300001.0
2005-02-16 14:18:00,198.0,198.02,197.984,198.02,30400000.0
2005-02-16 14:19:00,198.007,198.014,197.961,197.979,47200000.0
2005-02-16 14:20:00,197.984,197.995,197.959,197.963,40100000.0
2005-02-16 14:21:00,197.95,198.025,197.948,198.025,52600000.0
2005-02-16 14:22:00,198.0,198.011,197.94,197.94,57100000.0
2005-02-16 14:23:00,197.946,197.978,197.928,197.978,37400000.0
2005-02-16 14:24:00,197.976,197.978,197.954,197.954,67200000.0
2005-02-16 14:25:00,197.971,197.989,197.942,197.942,46900001.0
2005-02-16 14:26:00,197.953,197.973,197.929,197.967,13700000.0
2005-02-16 14:27:00,197.944,197.964,197.926,197.952,60800000.0
2005-02-16 14:28:00,197.931,197.934,197.904,197.91,54700000.0
2005-02-16 14:29:00,197.904,197.94,197.884,197.94,62400000.0
2005-02-16 14:30:00,197.929,197.949,197.906,197.908,63300000.0
2005-02-16 14:31:00,197.883,197.912,197.856,197.876,50900000.0
2005-02-16 14:32:00,197.854,197.889,197.842,197.889,35200000.0
2005-02-16 14:33:00,197.903,197.923,197.89,197.915,56400000.0
2005-02-16 14:34:00,197.934,197.953,197.896,197.941,35800000.0
2005-02-16 14:35:00,197.955,197.955,197.923,197.925,36800000.0
2005-02-16 14:36:00,197.958,197.962,197.939,197.962,43500000.0
2005-02-16 14:37:00,197.959,197.985,197.951,197.957,39900000.0
2005-02-16 14:38:00,197.99,198.021,197.979,198.021,71600000.0
2005-02-16 14:39:00,198.018,198.042,198.017,198.025,73800001.0
2005-02-16 14:40:00,198.034,198.034,197.984,197.984,58000001.0
2005-02-16 14:41:00,198.016,198.046,198.003,198.031,46700000.0
2005-02-16 14:42:00,198.042,198.057,198.013,198.04,42000000.0
2005-02-16 14:43:00,198.09,198.111,198.083,198.093,44300000.0
2005-02-16 14:44:00,198.108,198.135,198.094,198.135,51300001.0
2005-02-16 14:45:00,198.114,198.121,198.098,198.1,43100000.0
2005-02-16 14:46:00,198.087,198.101,198.069,198.091,46300001.0
2005-02-16 14:47:00,198.078,198.12,198.069,198.103,38500000.0
2005-02-16 14:48:00,198.102,198.123,198.086,198.095,58500000.0
2005-02-16 14:49:00,198.133,198.133,198.094,198.105,30800000.0
2005-02-16 14:50:00,198.102,198.118,198.09,198.1,68299999.0
2005-02-16 14:51:00,198.117,198.129,198.092,198.096,79000000.0
2005-02-16 14:52:00,198.107,198.107,198.066,198.097,46200000.0
2005-02-16 14:53:00,198.083,198.091,198.08,198.084,57800000.0
2005-02-16 14:54:00,198.092,198.092,198.06,198.092,55800000.0
2005-02-16 14:55:00,198.086,198.12,198.061,198.118,62200000.0
2005-02-16 14:56:00,198.148,198.149,198.116,198.121,47900000.0
2005-02-16 14:57:00,198.12,198.137,198.108,198.123,61800000.0
2005-02-16 14:58:00,198.136,198.136,198.102,198.121,63800000.0
2005-02-16 14:59:00,198.103,198.117,198.084,198.097,33800000.0
2005-02-16 15:00:00,198.091,198.092,198.057,198.057,40100000.0
2005-02-16 15:01:00,198.066,198.071,198.013,198.05,33000000.0
2005-02-16 15:02:00,198.053,198.079,198.041,198.079,47899999.0
2005-02-16 15:03:00,198.068,198.089,198.063,198.063,29500000.0
2005-02-16 15:04:00,198.067,198.08,198.041,198.057,75300000.0
2005-02-16 15:05:00,198.048,198.1,198.041,198.083,61600000.0
2005-02-16 15:06:00,198.076,198.096,198.065,198.096,63800000.0
2005-02-16 15:07:00,198.112,198.112,198.072,198.096,83000000.0
2005-02-16 15:08:00,198.135,198.16,198.13,198.147,47700000.0
2005-02-16 15:09:00,198.147,198.15,198.097,198.111,29700000.0
2005-02-16 15:10:00,198.128,198.137,198.093,198.119,85599997.0
2005-02-16 15:11:00,198.115,198.156,198.107,198.147,64400000.0
2005-02-16 15:12:00,198.175,198.192,198.127,198.15,51300000.0
2005-02-16 15:13:00,198.137,198.152,198.107,198.12,65600000.0
2005-02-16 15:14:00,198.103,198.117,198.083,198.105,52300000.0
2005-02-16 15:15:00,198.088,198.092,198.072,198.088,29500000.0
2005-02-16 15:16:00,198.083,198.143,198.07,198.143,38600000.0
2005-02-16 15:17:00,198.145,198.148,198.107,198.124,31600000.0
2005-02-16 15:18:00,198.103,198.132,198.078,198.087,53100000.0
2005-02-16 15:19:00,198.111,198.118,198.088,198.118,45200000.0
2005-02-16 15:20:00,198.168,198.207,198.157,198.207,45100000.0
2005-02-16 15:21:00,198.173,198.212,198.166,198.173,41500000.0
2005-02-16 15:22:00,198.143,198.155,198.118,198.142,70200000.0
2005-02-16 15:23:00,198.098,198.127,198.084,198.124,24200000.0
2005-02-16 15:24:00,198.113,198.113,198.072,198.085,80299999.0
2005-02-16 15:25:00,198.116,198.122,198.074,198.085,22800000.0
2005-02-16 15:26:00,198.075,198.091,198.042,198.075,49800000.0
2005-02-16 15:27:00,198.089,198.103,198.022,198.022,48500001.0
2005-02-16 15:28:00,197.952,198.0,197.885,197.938,52300000.0
2005-02-16 15:29:00,197.87,197.871,197.603,197.603,44300000.0
2005-02-16 15:30:00,197.66,197.778,197.618,197.765,48000000.0
2005-02-16 15:31:00,197.704,197.799,197.704,197.774,68300001.0
2005-02-16 15:32:00,197.798,197.833,197.759,197.773,47500000.0
2005-02-16 15:33:00,197.775,197.788,197.703,197.718,40400000.0
2005-02-16 15:34:00,197.696,197.755,197.688,197.755,32500000.0
2005-02-16 15:35:00,197.765,197.786,197.742,197.763,52400000.0
2005-02-16 15:36:00,197.768,197.827,197.737,197.827,23400000.0
2005-02-16 15:37:00,197.801,197.819,197.791,197.802,48400000.0
2005-02-16 15:38:00,197.753,197.769,197.695,197.735,31000000.0
2005-02-16 15:39:00,197.702,197.762,197.675,197.713,32700000.0
2005-02-16 15:40:00,197.673,197.754,197.673,197.745,71500000.0
2005-02-16 15:41:00,197.768,197.839,197.768,197.786,61200000.0
2005-02-16 15:42:00,197.815,197.853,197.78,197.831,63600001.0
2005-02-16 15:43:00,197.865,197.865,197.801,197.812,40300000.0
2005-02-16 15:44:00,197.804,197.845,197.783,197.797,99500000.0
2005-02-16 15:45:00,197.778,197.844,197.778,197.827,26000000.0
2005-02-16 15:46:00,197.843,197.929,197.832,197.918,30700000.0
2005-02-16 15:47:00,197.9,197.9,197.83,197.836,128099999.0
2005-02-16 15:48:00,197.823,197.898,197.823,197.897,45000000.0
2005-02-16 15:49:00,197.882,197.882,197.828,197.867,76500001.0
2005-02-16 15:50:00,197.853,197.906,197.842,197.906,77000000.0
2005-02-16 15:51:00,197.883,197.95,197.877,197.95,72399999.0
2005-02-16 15:52:00,197.938,197.956,197.919,197.923,54100000.0
2005-02-16 15:53:00,197.923,197.977,197.907,197.977,79800001.0
2005-02-16 15:54:00,197.956,197.971,197.911,197.911,60800000.0
2005-02-16 15:55:00,197.892,197.927,197.872,197.924,22300000.0
2005-02-16 15:56:00,197.887,197.916,197.887,197.913,43500000.0
2005-02-16 15:57:00,197.911,197.964,197.911,197.932,39800000.0
2005-02-16 15:58:00,197.934,197.945,197.906,197.932,52199999.0
2005-02-16 15:59:00,197.932,197.932,197.883,197.9,23200000.0
2005-02-16 16:00:00,197.888,197.931,197.88,197.915,72399999.0
2005-02-16 16:01:00,197.893,197.906,197.875,197.892,37200000.0
2005-02-16 16:02:00,197.867,197.921,197.867,197.904,59900000.0
2005-02-16 16:03:00,197.926,197.952,197.913,197.934,29500000.0
2005-02-16 16:04:00,197.9,197.922,197.873,197.908,28900000.0
2005-02-16 16:05:00,197.878,197.91,197.867,197.91,48100000.0
2005-02-16 16:06:00,197.922,197.929,197.825,197.825,19500000.0
2005-02-16 16:07:00,197.813,197.874,197.813,197.847,56600000.0
2005-02-16 16:08:00,197.861,197.878,197.841,197.855,31800000.0
2005-02-16 16:09:00,197.883,197.883,197.816,197.83,48800000.0
2005-02-16 16:10:00,197.813,197.877,197.809,197.877,42600000.0
2005-02-16 16:11:00,197.866,197.873,197.843,197.848,81899998.0
2005-02-16 16:12:00,197.844,197.892,197.831,197.892,58299999.0
2005-02-16 16:13:00,197.883,197.918,197.879,197.918,51400001.0
2005-02-16 16:14:00,197.91,197.917,197.853,197.853,44000001.0
2005-02-16 16:15:00,197.845,197.93,197.831,197.905,30100000.0
2005-02-16 16:16:00,197.888,197.943,197.888,197.929,25400000.0
2005-02-16 16:17:00,197.928,197.966,197.904,197.938,54900000.0
2005-02-16 16:18:00,197.93,198.001,197.93,197.988,45800000.0
2005-02-16 16:19:00,198.014,198.014,197.947,197.965,56700000.0
2005-02-16 16:20:00,197.979,197.988,197.94,197.988,31900000.0
2005-02-16 16:21:00,198.011,198.023,197.979,197.999,50100000.0
2005-02-16 16:22:00,198.022,198.034,197.973,197.98,56900000.0
2005-02-16 16:23:00,197.987,197.994,197.95,197.991,37300000.0
2005-02-16 16:24:00,197.99,197.99,197.918,197.932,54600000.0
2005-02-16 16:25:00,197.949,197.954,197.902,197.915,26100000.0
2005-02-16 16:26:00,197.915,197.93,197.896,197.907,49100000.0
2005-02-16 16:27:00,197.891,197.926,197.887,197.913,67900000.0
2005-02-16 16:28:00,197.924,197.946,197.908,197.946,57100000.0
2005-02-16 16:29:00,197.943,197.998,197.937,197.985,70700001.0
2005-02-16 16:30:00,197.966,197.979,197.944,197.963,41900000.0
2005-02-16 16:31:00,197.928,197.928,197.868,197.871,46300000.0
2005-02-16 16:32:00,197.839,197.875,197.818,197.87,66399999.0
2005-02-16 16:33:00,197.883,197.884,197.845,197.868,83399999.0
2005-02-16 16:34:00,197.875,197.882,197.841,197.853,67700000.0
2005-02-16 16:35:00,197.842,197.848,197.819,197.842,85700000.0
2005-02-16 16:36:00,197.837,197.862,197.817,197.847,50300000.0
2005-02-16 16:37:00,197.851,197.894,197.843,197.884,70300000.0
2005-02-16 16:38:00,197.863,197.896,197.845,197.874,49100000.0
2005-02-16 16:39:00,197.86,197.891,197.86,197.875,21200000.0
2005-02-16 16:40:00,197.853,197.877,197.844,197.858,37700000.0
2005-02-16 16:41:00,197.876,197.884,197.843,197.877,67399999.0
2005-02-16 16:42:00,197.892,197.904,197.869,197.881,48200000.0
2005-02-16 16:43:00,197.892,197.898,197.857,197.857,35700000.0
2005-02-16 16:44:00,197.859,197.866,197.833,197.866,80899998.0
2005-02-16 16:45:00,197.836,197.862,197.823,197.84,63400001.0
2005-02-16 16:46:00,197.845,197.857,197.77,197.77,64500000.0
2005-02-16 16:47:00,197.774,197.816,197.767,197.813,67600000.0
2005-02-16 16:48:00,197.821,197.834,197.796,197.801,46000000.0
2005-02-16 16:49:00,197.787,197.814,197.761,197.811,64600000.0
2005-02-16 16:50:00,197.827,197.864,197.811,197.864,87899999.0
2005-02-16 16:51:00,197.868,197.91,197.868,197.897,98799999.0
2005-02-16 16:52:00,197.897,197.897,197.817,197.833,36800000.0
2005-02-16 16:53:00,197.821,197.896,197.821,197.873,70600001.0
2005-02-16 16:54:00,197.862,197.898,197.859,197.887,38600000.0
2005-02-16 16:55:00,197.912,197.939,197.894,197.938,57400000.0
2005-02-16 16:56:00,197.93,197.968,197.93,197.957,44600000.0
2005-02-16 16:57:00,197.949,197.982,197.925,197.948,38700000.0
2005-02-16 16:58:00,197.972,197.972,197.907,197.923,71899999.0
2005-02-16 16:59:00,197.914,197.928,197.879,197.887,75300000.0
2005-02-16 17:00:00,197.879,197.925,197.855,197.91,48100000.0
2005-02-16 17:01:00,197.957,197.984,197.895,197.975,36900000.0
2005-02-16 17:02:00,197.95,197.955,197.887,197.944,36099999.0
2005-02-16 17:03:00,197.907,197.921,197.755,197.755,72000000.0
2005-02-16 17:04:00,197.803,197.803,197.66,197.66,53900000.0
2005-02-16 17:05:00,197.754,197.781,197.581,197.584,45800000.0
2005-02-16 17:06:00,197.603,197.667,197.577,197.625,33500000.0
2005-02-16 17:07:00,197.583,197.671,197.564,197.652,30100000.0
2005-02-16 17:08:00,197.644,197.669,197.618,197.652,29000000.0
2005-02-16 17:09:00,197.682,197.685,197.614,197.685,52200001.0
2005-02-16 17:10:00,197.69,197.765,197.687,197.741,65400000.0
2005-02-16 17:11:00,197.737,197.783,197.721,197.774,38300000.0
2005-02-16 17:12:00,197.747,197.78,197.727,197.741,58200000.0
2005-02-16 17:13:00,197.753,197.793,197.715,197.743,60600001.0
2005-02-16 17:14:00,197.769,197.795,197.714,197.752,35900000.0
2005-02-16 17:15:00,197.731,197.78,197.702,197.748,43000000.0
2005-02-16 17:16:00,197.728,197.761,197.703,197.743,104400000.0
2005-02-16 17:17:00,197.765,197.8,197.714,197.714,30000000.0
2005-02-16 17:18:00,197.7,197.776,197.7,197.75,30800000.0
2005-02-16 17:19:00,197.774,197.812,197.751,197.802,57800000.0
2005-02-16 17:20:00,197.832,197.842,197.803,197.819,49399999.0
2005-02-16 17:21:00,197.837,197.858,197.81,197.858,69900000.0
2005-02-16 17:22:00,197.857,197.931,197.857,197.931,76299998.0
2005-02-16 17:23:00,197.962,197.968,197.887,197.908,33500000.0
2005-02-16 17:24:00,197.93,197.951,197.913,197.935,41300000.0
2005-02-16 17:25:00,197.939,197.959,197.904,197.945,54800000.0
2005-02-16 17:26:00,197.919,197.991,197.919,197.973,42200000.0
2005-02-16 17:27:00,197.971,198.003,197.967,198.003,57199999.0
2005-02-16 17:28:00,198.001,198.017,197.951,197.973,22400000.0
2005-02-16 17:29:00,197.975,198.023,197.962,197.985,45900000.0
2005-02-16 17:30:00,197.974,197.998,197.945,197.966,98500002.0
2005-02-16 17:31:00,198.003,198.052,197.99,198.02,87300001.0
2005-02-16 17:32:00,198.027,198.076,198.027,198.076,41800000.0
2005-02-16 17:33:00,198.074,198.091,198.01,198.012,87600000.0
2005-02-16 17:34:00,198.02,198.045,198.014,198.039,25600000.0
2005-02-16 17:35:00,198.015,198.029,197.996,197.998,65000000.0
2005-02-16 17:36:00,198.004,198.155,198.004,198.155,98900000.0
2005-02-16 17:37:00,198.155,198.253,198.143,198.239,56699999.0
2005-02-16 17:38:00,198.206,198.259,198.201,198.227,40600000.0
2005-02-16 17:39:00,198.23,198.233,198.189,198.213,31500001.0
2005-02-16 17:40:00,198.209,198.221,198.177,198.177,51799999.0
2005-02-16 17:41:00,198.174,198.191,198.153,198.168,65800000.0
2005-02-16 17:42:00,198.185,198.203,198.171,198.196,60900000.0
2005-02-16 17:43:00,198.168,198.175,198.128,198.131,44000000.0
2005-02-16 17:44:00,198.096,198.12,198.066,198.093,25800000.0
2005-02-16 17:45:00,198.092,198.099,197.992,197.994,32500000.0
2005-02-16 17:46:00,197.973,198.024,197.949,198.005,72000000.0
2005-02-16 17:47:00,198.049,198.092,198.028,198.092,78800001.0
2005-02-16 17:48:00,198.092,198.131,198.085,198.096,45499999.0
2005-02-16 17:49:00,198.122,198.122,198.074,198.097,30100000.0
2005-02-16 17:50:00,198.095,198.13,198.072,198.124,29100000.0
2005-02-16 17:51:00,198.137,198.137,197.997,197.997,73800000.0
2005-02-16 17:52:00,198.037,198.045,197.996,198.014,46100000.0
2005-02-16 17:53:00,198.031,198.052,198.022,198.045,35100000.0
2005-02-16 17:54:00,198.027,198.057,198.008,198.028,49400000.0
2005-02-16 17:55:00,198.029,198.04,197.968,197.991,23200000.0
2005-02-16 17:56:00,198.02,198.02,197.972,197.989,61800000.0
2005-02-16 17:57:00,197.978,198.001,197.957,197.969,65400001.0
2005-02-16 17:58:00,197.957,197.982,197.91,197.96,29800000.0
2005-02-16 17:59:00,197.99,198.046,197.977,198.046,75599999.0
2005-02-16 18:00:00,198.074,198.076,198.02,198.02,75200000.0
2005-02-16 18:01:00,198.047,198.048,197.996,198.01,511899997.0
2005-02-16 18:02:00,198.01,198.034,197.961,197.986,747400001.0
2005-02-16 18:03:00,197.977,197.997,197.904,197.918,708500002.0
2005-02-16 18:04:00,197.912,197.952,197.869,197.877,494099999.0
2005-02-16 18:05:00,197.909,197.979,197.89,197.93,788900003.0
2005-02-16 18:06:00,197.926,197.958,197.896,197.942,643099999.0
2005-02-16 18:07:00,197.958,198.002,197.937,197.958,843100001.0
2005-02-16 18:08:00,197.955,198.006,197.938,198.006,543299999.0
2005-02-16 18:09:00,197.995,197.995,197.923,197.961,471299997.0
2005-02-16 18:10:00,197.972,198.035,197.958,198.032,524200000.0
2005-02-16 18:11:00,198.04,198.061,198.007,198.019,369400001.0
2005-02-16 18:12:00,198.02,198.061,198.006,198.038,381100001.0
2005-02-16 18:13:00,198.036,198.099,198.002,198.085,534799999.0
2005-02-16 18:14:00,198.098,198.12,198.07,198.11,717599999.0
2005-02-16 18:15:00,198.116,198.135,198.089,198.089,712400001.0
2005-02-16 18:16:00,198.101,198.112,198.073,198.08,629500002.0
2005-02-16 18:17:00,198.087,198.141,198.057,198.119,277500000.0
2005-02-16 18:18:00,198.126,198.147,198.073,198.105,374299999.0
2005-02-16 18:19:00,198.069,198.103,198.014,198.078,470899998.0
2005-02-16 18:20:00,198.079,198.108,198.041,198.067,565599999.0
2005-02-16 18:21:00,198.041,198.071,198.023,198.048,483899998.0
2005-02-16 18:22:00,198.033,198.076,198.018,198.048,496299999.0
2005-02-16 18:23:00,198.044,198.078,198.03,198.046,771699997.0
2005-02-16 18:24:00,198.032,198.059,197.991,198.016,510999996.0
2005-02-16 18:25:00,197.999,198.03,197.972,197.979,536700002.0
2005-02-16 18:26:00,197.977,198.019,197.957,197.983,318500000.0
2005-02-16 18:27:00,198.02,198.047,197.996,198.004,438800001.0
2005-02-16 18:28:00,198.02,198.051,198.015,198.025,373899998.0
2005-02-16 18:29:00,198.043,198.09,198.019,198.072,526999999.0
2005-02-16 18:30:00,198.05,198.086,198.046,198.063,302700000.0
2005-02-16 18:31:00,198.045,198.099,198.037,198.073,297200000.0
2005-02-16 18:32:00,198.031,198.087,198.031,198.065,435800002.0
2005-02-16 18:33:00,198.075,198.079,198.002,198.034,493899997.0
2005-02-16 18:34:00,198.047,198.077,198.032,198.037,470300000.0
2005-02-16 18:35:00,198.044,198.072,197.997,197.997,537200003.0
2005-02-16 18:36:00,198.042,198.075,198.005,198.014,307100001.0
2005-02-16 18:37:00,198.057,198.057,197.992,198.008,122700000.0
2005-02-16 18:38:00,198.016,198.047,197.98,198.013,151599999.0
2005-02-16 18:39:00,198.023,198.041,197.996,198.006,100900001.0
2005-02-16 18:40:00,198.009,198.024,197.974,197.979,347000000.0
2005-02-16 18:41:00,197.98,198.048,197.972,197.982,263900000.0
2005-02-16 18:42:00,197.999,198.068,197.943,198.053,277000000.0
2005-02-16 18:43:00,198.07,198.129,198.043,198.108,123200000.0
2005-02-16 18:44:00,198.128,198.243,198.122,198.201,422800001.0
2005-02-16 18:45:00,198.209,198.273,198.206,198.263,132600000.0
2005-02-16 18:46:00,198.272,198.32,198.272,198.293,237500001.0
2005-02-16 18:47:00,198.275,198.284,198.237,198.25,118400001.0
2005-02-16 18:48:00,198.265,198.281,198.242,198.266,191700000.0
2005-02-16 18:49:00,198.266,198.285,198.226,198.284,153100000.0
2005-02-16 18:50:00,198.261,198.277,198.227,198.272,251100002.0
2005-02-16 18:51:00,198.272,198.29,198.23,198.243,212200002.0
2005-02-16 18:52:00,198.233,198.282,198.22,198.243,220100000.0
2005-02-16 18:53:00,198.25,198.288,198.211,198.239,250700002.0
2005-02-16 18:54:00,198.257,198.306,198.233,198.289,257700001.0
2005-02-16 18:55:00,198.307,198.327,198.253,198.256,246200000.0
2005-02-16 18:56:00,198.245,198.278,198.223,198.277,64099999.0
2005-02-16 18:57:00,198.271,198.307,198.256,198.298,257500001.0
2005-02-16 18:58:00,198.27,198.312,198.256,198.271,272300000.0
2005-02-16 18:59:00,198.272,198.303,198.252,198.285,243800000.0
2005-02-16 19:00:00,198.303,198.349,198.283,198.301,95100000.0
2005-02-16 19:01:00,198.305,198.318,198.273,198.291,132199999.0
2005-02-16 19:02:00,198.286,198.336,198.286,198.292,172800000.0
2005-02-16 19:03:00,198.284,198.302,198.244,198.297,236399999.0
2005-02-16 19:04:00,198.302,198.305,198.262,198.295,147800000.0
2005-02-16 19:05:00,198.278,198.3,198.248,198.265,201500003.0
2005-02-16 19:06:00,198.246,198.253,198.221,198.246,386400002.0
2005-02-16 19:07:00,198.235,198.253,198.218,198.242,366099999.0
2005-02-16 19:08:00,198.249,198.29,198.198,198.287,398700000.0
2005-02-16 19:09:00,198.272,198.272,198.209,198.233,125200000.0
2005-02-16 19:10:00,198.24,198.256,198.188,198.245,181200000.0
2005-02-16 19:11:00,198.209,198.227,198.195,198.205,41500000.0
2005-02-16 19:12:00,198.202,198.215,198.136,198.16,95299999.0
2005-02-16 19:13:00,198.148,198.174,198.138,198.161,159000001.0
2005-02-16 19:14:00,198.156,198.156,198.099,198.115,287100001.0
2005-02-16 19:15:00,198.129,198.137,198.09,198.094,239000000.0
2005-02-16 19:16:00,198.122,198.145,198.105,198.105,54100001.0
2005-02-16 19:17:00,198.118,198.131,198.066,198.108,134600000.0
2005-02-16 19:18:00,198.116,198.15,198.095,198.13,222600002.0
2005-02-16 19:19:00,198.108,198.13,198.089,198.11,210300000.0
2005-02-16 19:20:00,198.108,198.127,198.066,198.116,162200000.0
2005-02-16 19:21:00,198.139,198.257,198.12,198.223,131599999.0
2005-02-16 19:22:00,198.262,198.262,198.159,198.17,132100001.0
2005-02-16 19:23:00,198.15,198.175,198.129,198.155,411500000.0
2005-02-16 19:24:00,198.16,198.177,198.094,198.142,115400000.0
2005-02-16 19:25:00,198.12,198.138,198.06,198.121,202299999.0
2005-02-16 19:26:00,198.125,198.158,198.073,198.158,472900001.0
2005-02-16 19:27:00,198.132,198.16,198.098,198.122,245499999.0
2005-02-16 19:28:00,198.14,198.143,198.087,198.13,269399999.0
2005-02-16 19:29:00,198.153,198.187,198.131,198.164,78700000.0
2005-02-16 19:30:00,198.17,198.186,198.138,198.151,278700001.0
2005-02-16 19:31:00,198.138,198.171,198.124,198.148,154500000.0
2005-02-16 19:32:00,198.16,198.179,198.139,198.16,303799999.0
2005-02-16 19:33:00,198.144,198.168,198.117,198.147,174999999.0
2005-02-16 19:34:00,198.148,198.173,198.123,198.153,168400000.0
2005-02-16 19:35:00,198.134,198.165,198.123,198.123,257900001.0
2005-02-16 19:36:00,198.138,198.15,198.089,198.089,262600002.0
2005-02-16 19:37:00,198.126,198.142,198.102,198.106,95599999.0
2005-02-16 19:38:00,198.112,198.156,198.083,198.152,213000000.0
2005-02-16 19:39:00,198.181,198.189,198.114,198.121,212300000.0
2005-02-16 19:40:00,198.119,198.17,198.081,198.15,253299999.0
2005-02-16 19:41:00,198.167,198.18,198.136,198.136,314499998.0
2005-02-16 19:42:00,198.145,198.177,198.131,198.152,180900001.0
2005-02-16 19:43:00,198.164,198.174,198.147,198.147,55900000.0
2005-02-16 19:44:00,198.13,198.163,198.105,198.108,199900000.0
2005-02-16 19:45:00,198.137,198.166,198.12,198.149,176900002.0
2005-02-16 19:46:00,198.155,198.167,198.124,198.167,109600000.0
2005-02-16 19:47:00,198.139,198.165,198.101,198.165,42400000.0
2005-02-16 19:48:00,198.136,198.157,198.11,198.138,239800000.0
2005-02-16 19:49:00,198.13,198.156,198.112,198.13,120600000.0
2005-02-16 19:50:00,198.109,198.159,198.091,198.091,178699999.0
2005-02-16 19:51:00,198.091,198.175,198.067,198.156,143200000.0
2005-02-16 19:52:00,198.18,198.224,198.141,198.218,155099998.0
2005-02-16 19:53:00,198.241,198.242,198.178,198.21,102600000.0
2005-02-16 19:54:00,198.209,198.293,198.201,198.248,206100000.0
2005-02-16 19:55:00,198.241,198.285,198.219,198.275,43200000.0
2005-02-16 19:56:00,198.287,198.36,198.261,198.346,149900001.0
2005-02-16 19:57:00,198.355,198.362,198.297,198.337,95599999.0
2005-02-16 19:58:00,198.35,198.372,198.304,198.318,274400003.0
2005-02-16 19:59:00,198.328,198.344,198.299,198.309,226100001.0
2005-02-16 20:00:00,198.319,198.327,198.225,198.225,62800000.0
2005-02-16 20:01:00,198.232,198.269,198.222,198.244,108100000.0
2005-02-16 20:02:00,198.26,198.297,198.237,198.251,150099999.0
2005-02-16 20:03:00,198.234,198.265,198.227,198.26,178799999.0
2005-02-16 20:04:00,198.26,198.278,198.244,198.263,187300000.0
2005-02-16 20:05:00,198.271,198.292,198.246,198.263,161300001.0
2005-02-16 20:06:00,198.244,198.256,198.196,198.225,190600000.0
2005-02-16 20:07:00,198.24,198.29,198.229,198.282,153800000.0
2005-02-16 20:08:00,198.272,198.283,198.218,198.245,135600000.0
2005-02-16 20:09:00,198.254,198.3,198.241,198.29,130200001.0
2005-02-16 20:10:00,198.281,198.292,198.24,198.279,166699998.0
2005-02-16 20:11:00,198.282,198.282,198.204,198.209,240800000.0
2005-02-16 20:12:00,198.175,198.203,198.081,198.138,452199998.0
2005-02-16 20:13:00,198.161,198.191,198.125,198.139,168000000.0
2005-02-16 20:14:00,198.149,198.202,198.092,198.132,211600003.0
2005-02-16 20:15:00,198.112,198.164,198.085,198.141,258800000.0
2005-02-16 20:16:00,198.147,198.205,198.14,198.186,229800000.0
2005-02-16 20:17:00,198.193,198.272,198.187,198.265,41200000.0
2005-02-16 20:18:00,198.252,198.262,198.208,198.225,119400000.0
2005-02-16 20:19:00,198.221,198.26,198.162,198.162,195000000.0
2005-02-16 20:20:00,198.177,198.243,198.16,198.207,326600000.0
2005-02-16 20:21:00,198.192,198.253,198.172,198.253,172800000.0
2005-02-16 20:22:00,198.254,198.283,198.217,198.264,213000000.0
2005-02-16 20:23:00,198.247,198.283,198.193,198.22,175300000.0
2005-02-16 20:24:00,198.222,198.258,198.183,198.229,165800000.0
2005-02-16 20:25:00,198.231,198.252,198.184,198.252,282200000.0
2005-02-16 20:26:00,198.253,198.306,198.237,198.306,303599999.0
2005-02-16 20:27:00,198.293,198.303,198.243,198.243,186800000.0
2005-02-16 20:28:00,198.286,198.3,198.233,198.233,393300002.0
2005-02-16 20:29:00,198.29,198.33,198.243,198.316,479000003.0
2005-02-16 20:30:00,198.3,198.345,198.239,198.345,636299998.0
2005-02-16 20:31:00,198.332,198.347,198.261,198.316,441499999.0
2005-02-16 20:32:00,198.345,198.382,198.328,198.359,659800005.0
2005-02-16 20:33:00,198.361,198.408,198.36,198.363,205399999.0
2005-02-16 20:34:00,198.33,198.431,198.33,198.412,166099998.0
2005-02-16 20:35:00,198.386,198.438,198.36,198.432,80400000.0
2005-02-16 20:36:00,198.419,198.505,198.393,198.497,179200001.0
2005-02-16 20:37:00,198.523,198.552,198.485,198.538,98499999.0
2005-02-16 20:38:00,198.552,198.588,198.525,198.553,186000000.0
2005-02-16 20:39:00,198.575,198.575,198.528,198.555,209799999.0
2005-02-16 20:40:00,198.545,198.545,198.483,198.527,369600000.0
2005-02-16 20:41:00,198.536,198.593,198.523,198.556,154500001.0
2005-02-16 20:42:00,198.566,198.566,198.508,198.529,270599999.0
2005-02-16 20:43:00,198.522,198.545,198.496,198.518,381700000.0
2005-02-16 20:44:00,198.549,198.549,198.507,198.512,456300000.0
2005-02-16 20:45:00,198.53,198.537,198.489,198.513,277299997.0
2005-02-16 20:46:00,198.515,198.528,198.492,198.528,253999999.0
2005-02-16 20:47:00,198.509,198.525,198.449,198.498,192100000.0
2005-02-16 20:48:00,198.487,198.508,198.472,198.472,265800002.0
2005-02-16 20:49:00,198.455,198.475,198.448,198.472,106200000.0
2005-02-16 20:50:00,198.474,198.485,198.445,198.471,411899997.0
2005-02-16 20:51:00,198.464,198.497,198.462,198.473,156400000.0
2005-02-16 20:52:00,198.449,198.491,198.442,198.479,93100001.0
2005-02-16 20:53:00,198.472,198.495,198.465,198.476,281300001.0
2005-02-16 20:54:00,198.491,198.509,198.451,198.505,165100001.0
2005-02-16 20:55:00,198.499,198.506,198.457,198.506,334299999.0
2005-02-16 20:56:00,198.515,198.576,198.515,198.564,179300000.0
2005-02-16 20:57:00,198.543,198.579,198.528,198.537,368499998.0
2005-02-16 20:58:00,198.517,198.567,198.492,198.567,319500001.0
2005-02-16 20:59:00,198.57,198.587,198.53,198.57,489200001.0
2005-02-16 21:00:00,198.561,198.582,198.534,198.54,520900002.0
2005-02-16 21:01:00,198.545,198.547,198.504,198.516,288900000.0
2005-02-16 21:02:00,198.518,198.542,198.49,198.507,195500000.0
2005-02-16 21:03:00,198.511,198.516,198.48,198.48,266199999.0
2005-02-16 21:04:00,198.493,198.512,198.476,198.506,124100000.0
2005-02-16 21:05:00,198.49,198.525,198.481,198.497,121400000.0
2005-02-16 21:06:00,198.478,198.5,198.447,198.447,160700001.0
2005-02-16 21:07:00,198.465,198.485,198.402,198.449,256000000.0
2005-02-16 21:08:00,198.485,198.485,198.425,198.458,163700002.0
2005-02-16 21:09:00,198.449,198.503,198.445,198.467,74900000.0
2005-02-16 21:10:00,198.475,198.508,198.461,198.478,97499999.0
2005-02-16 21:11:00,198.49,198.497,198.474,198.477,79800000.0
2005-02-16 21:12:00,198.484,198.492,198.444,198.469,94100001.0
2005-02-16 21:13:00,198.48,198.51,198.466,198.51,152799999.0
2005-02-16 21:14:00,198.506,198.519,198.486,198.499,309299999.0
2005-02-16 21:15:00,198.488,198.51,198.439,198.504,359399999.0
2005-02-16 21:16:00,198.534,198.534,198.495,198.509,105100000.0
2005-02-16 21:17:00,198.504,198.517,198.488,198.5,251299999.0
2005-02-16 21:18:00,198.515,198.531,198.465,198.521,212300000.0
2005-02-16 21:19:00,198.498,198.577,198.498,198.537,226700001.0
2005-02-16 21:20:00,198.537,198.542,198.494,198.537,484900002.0
2005-02-16 21:21:00,198.521,198.546,198.505,198.545,184200001.0
2005-02-16 21:22:00,198.544,198.58,198.515,198.534,193200000.0
2005-02-16 21:23:00,198.505,198.574,198.489,198.533,119300000.0
2005-02-16 21:24:00,198.566,198.597,198.54,198.597,259200001.0
2005-02-16 21:25:00,198.593,198.6,198.565,198.597,303300000.0
2005-02-16 21:26:00,198.596,198.609,198.578,198.579,89600001.0
2005-02-16 21:27:00,198.593,198.594,198.558,198.57,138400000.0
2005-02-16 21:28:00,198.581,198.597,198.555,198.558,101800001.0
2005-02-16 21:29:00,198.54,198.565,198.519,198.545,68000000.0
2005-02-16 21:30:00,198.562,198.565,198.518,198.565,97100000.0
2005-02-16 21:31:00,198.548,198.559,198.52,198.554,95400002.0
2005-02-16 21:32:00,198.562,198.567,198.519,198.561,125399999.0
2005-02-16 21:33:00,198.492,198.548,198.457,198.548,231200001.0
2005-02-16 21:34:00,198.541,198.553,198.507,198.553,153100000.0
2005-02-16 21:35:00,198.55,198.55,198.529,198.542,40500000.0
2005-02-16 21:36:00,198.554,198.563,198.536,198.536,64500000.0
2005-02-16 21:37:00,198.583,198.596,198.539,198.561,127400000.0
2005-02-16 21:38:00,198.559,198.585,198.545,198.583,55100001.0
2005-02-16 21:39:00,198.572,198.594,198.567,198.574,28200000.0
2005-02-16 21:40:00,198.565,198.62,198.565,198.602,52500000.0
2005-02-16 21:41:00,198.637,198.659,198.566,198.566,26600000.0
2005-02-16 21:42:00,198.608,198.654,198.559,198.58,132500000.0
2005-02-16 21:43:00,198.599,198.605,198.574,198.593,68400000.0
2005-02-16 21:44:00,198.595,198.61,198.532,198.566,218500000.0
2005-02-16 21:45:00,198.56,198.576,198.542,198.558,73300000.0
2005-02-16 21:46:00,198.55,198.587,198.528,198.587,147200001.0
2005-02-16 21:47:00,198.582,198.593,198.537,198.569,98900000.0
2005-02-16 21:48:00,198.572,198.589,198.541,198.584,169899999.0
2005-02-16 21:49:00,198.567,198.613,198.567,198.595,68999999.0
2005-02-16 21:50:00,198.599,198.599,198.568,198.583,28800000.0
2005-02-16 21:51:00,198.587,198.635,198.587,198.618,148300000.0
2005-02-16 21:52:00,198.622,198.637,198.58,198.588,94599999.0
2005-02-16 21:53:00,198.573,198.573,198.53,198.556,56900000.0
2005-02-16 21:54:00,198.551,198.566,198.538,198.564,94100000.0
2005-02-16 21:55:00,198.537,198.556,198.51,198.51,64199999.0
2005-02-16 21:56:00,198.53,198.554,198.509,198.554,41200000.0
2005-02-16 21:57:00,198.552,198.572,198.528,198.572,89700000.0
2005-02-16 21:58:00,198.571,198.577,198.543,198.56,57900001.0
2005-02-16 21:59:00,198.562,198.568,198.524,198.544,229500002.0
2005-02-16 22:00:00,198.525,198.563,198.501,198.518,182600000.0
2005-02-16 22:01:00,198.52,198.54,198.476,198.54,185699999.0
2005-02-16 22:02:00,198.517,198.561,198.46,198.46,237900002.0
2005-02-16 22:03:00,198.513,198.534,198.487,198.515,97500000.0
2005-02-16 22:04:00,198.532,198.572,198.508,198.533,128700000.0
2005-02-16 22:05:00,198.522,198.616,198.511,198.601,103600002.0
2005-02-16 22:06:00,198.611,198.657,198.604,198.641,68099999.0
2005-02-16 22:07:00,198.601,198.645,198.601,198.645,57000000.0
2005-02-16 22:08:00,198.635,198.67,198.614,198.641,103299999.0
2005-02-16 22:09:00,198.657,198.667,198.602,198.608,71299999.0
2005-02-16 22:10:00,198.622,198.64,198.604,198.626,99999998.0
2005-02-16 22:11:00,198.619,198.621,198.585,198.61,93600000.0
2005-02-16 22:12:00,198.61,198.622,198.575,198.622,116900000.0
2005-02-16 22:13:00,198.614,198.642,198.605,198.629,54300000.0
2005-02-16 22:14:00,198.61,198.635,198.6,198.619,56199999.0
2005-02-16 22:15:00,198.611,198.616,198.574,198.598,126500001.0
2005-02-16 22:16:00,198.598,198.608,198.554,198.608,189200000.0
2005-02-16 22:17:00,198.608,198.636,198.6,198.626,72800000.0
2005-02-16 22:18:00,198.612,198.628,198.612,198.615,77500000.0
2005-02-16 22:19:00,198.621,198.632,198.561,198.623,99399999.0
2005-02-16 22:20:00,198.642,198.642,198.605,198.62,50200000.0
2005-02-16 22:21:00,198.633,198.666,198.611,198.666,39400000.0
2005-02-16 22:22:00,198.674,198.686,198.663,198.675,64600000.0
2005-02-16 22:23:00,198.656,198.683,198.646,198.683,89200001.0
2005-02-16 22:24:00,198.678,198.688,198.638,198.685,33100000.0
2005-02-16 22:25:00,198.674,198.684,198.635,198.684,74299999.0
2005-02-16 22:26:00,198.685,198.688,198.657,198.658,41400000.0
2005-02-16 22:27:00,198.65,198.676,198.646,198.661,198999998.0
2005-02-16 22:28:00,198.658,198.689,198.647,198.679,48100000.0
2005-02-16 22:29:00,198.677,198.722,198.663,198.722,149900000.0
2005-02-16 22:30:00,198.704,198.734,198.684,198.734,59799999.0
2005-02-16 22:31:00,198.714,198.732,198.699,198.705,84700000.0
2005-02-16 22:32:00,198.691,198.723,198.683,198.692,83900000.0
2005-02-16 22:33:00,198.722,198.741,198.681,198.727,161799999.0
2005-02-16 22:34:00,198.724,198.741,198.684,198.707,283499999.0
2005-02-16 22:35:00,198.686,198.686,198.66,198.68,47599999.0
2005-02-16 22:36:00,198.688,198.721,198.663,198.696,94500001.0
2005-02-16 22:37:00,198.697,198.718,198.685,198.695,77600000.0
2005-02-16 22:38:00,198.694,198.694,198.664,198.684,71399999.0
2005-02-16 22:39:00,198.672,198.698,198.668,198.697,30200000.0
2005-02-16 22:40:00,198.706,198.718,198.686,198.705,67900000.0
2005-02-16 22:41:00,198.701,198.714,198.676,198.689,91400000.0
2005-02-16 22:42:00,198.665,198.666,198.626,198.645,39199999.0
2005-02-16 22:43:00,198.626,198.647,198.599,198.608,77500000.0
2005-02-16 22:44:00,198.615,198.629,198.572,198.572,111200000.0
2005-02-16 22:45:00,198.592,198.616,198.551,198.605,111200000.0
2005-02-16 22:46:00,198.606,198.606,198.563,198.589,63300000.0
2005-02-16 22:47:00,198.592,198.608,198.568,198.59,80000001.0
2005-02-16 22:48:00,198.584,198.6,198.543,198.59,82900000.0
2005-02-16 22:49:00,198.586,198.587,198.573,198.573,47400000.0
2005-02-16 22:50:00,198.577,198.587,198.558,198.584,118800000.0
2005-02-16 22:51:00,198.535,198.574,198.535,198.569,66800000.0
2005-02-16 22:52:00,198.537,198.594,198.537,198.556,56700000.0
2005-02-16 22:53:00,198.567,198.599,198.515,198.556,103500000.0
2005-02-16 22:54:00,198.557,198.591,198.554,198.59,81100000.0
2005-02-16 22:55:00,198.593,198.623,198.584,198.598,72799999.0
2005-02-16 22:56:00,198.632,198.632,198.599,198.625,116199999.0
2005-02-16 22:57:00,198.623,198.664,198.612,198.664,53200000.0
2005-02-16 22:58:00,198.633,198.652,198.623,198.628,30100000.0
2005-02-16 22:59:00,198.636,198.658,198.631,198.657,53900000.0
2005-02-16 23:00:00,198.656,198.683,198.656,198.672,48900000.0
2005-02-16 23:01:00,198.676,198.709,198.662,198.709,58300001.0
2005-02-16 23:02:00,198.669,198.678,198.649,198.678,32400000.0
2005-02-16 23:03:00,198.667,198.684,198.645,198.684,67200000.0
2005-02-16 23:04:00,198.675,198.69,198.668,198.69,35399999.0
2005-02-16 23:05:00,198.66,198.666,198.62,198.62,55800000.0
2005-02-16 23:06:00,198.628,198.648,198.613,198.648,37400000.0
2005-02-16 23:07:00,198.615,198.628,198.611,198.628,43400000.0
2005-02-16 23:08:00,198.626,198.626,198.562,198.587,37800000.0
2005-02-16 23:09:00,198.577,198.627,198.567,198.621,23400000.0
2005-02-16 23:10:00,198.61,198.64,198.595,198.632,67000000.0
2005-02-16 23:11:00,198.607,198.661,198.589,198.661,63100000.0
2005-02-16 23:12:00,198.628,198.654,198.628,198.654,41300001.0
2005-02-16 23:13:00,198.619,198.649,198.608,198.637,71100000.0
2005-02-16 23:14:00,198.605,198.626,198.588,198.626,56600001.0
2005-02-16 23:15:00,198.625,198.643,198.6,198.6,44900000.0
2005-02-16 23:16:00,198.658,198.658,198.624,198.64,78400000.0
2005-02-16 23:17:00,198.642,198.642,198.612,198.628,23600000.0
2005-02-16 23:18:00,198.608,198.645,198.597,198.622,30800000.0
2005-02-16 23:19:00,198.642,198.65,198.614,198.65,55400000.0
2005-02-16 23:20:00,198.621,198.629,198.592,198.62,37500000.0
2005-02-16 23:21:00,198.66,198.67,198.649,198.67,70400000.0
2005-02-16 23:22:00,198.658,198.716,198.651,198.716,42600000.0
2005-02-16 23:23:00,198.701,198.716,198.692,198.7,59300001.0
2005-02-16 23:24:00,198.686,198.694,198.676,198.679,24300000.0
2005-02-16 23:25:00,198.663,198.702,198.663,198.673,32700001.0
2005-02-16 23:26:00,198.693,198.71,198.676,198.701,57399999.0
2005-02-16 23:27:00,198.695,198.718,198.69,198.704,54100000.0
2005-02-16 23:28:00,198.685,198.719,198.684,198.691,36200000.0
2005-02-16 23:29:00,198.691,198.716,198.681,198.703,30500000.0
2005-02-16 23:30:00,198.701,198.701,198.677,198.694,62000000.0
2005-02-16 23:31:00,198.689,198.717,198.68,198.684,64900000.0
2005-02-16 23:32:00,198.712,198.716,198.672,198.672,58199999.0
2005-02-16 23:33:00,198.692,198.711,198.687,198.691,38600000.0
2005-02-16 23:34:00,198.681,198.699,198.67,198.675,31700000.0
2005-02-16 23:35:00,198.704,198.712,198.69,198.703,42200000.0
2005-02-16 23:36:00,198.695,198.722,198.69,198.705,51400000.0
2005-02-16 23:37:00,198.68,198.728,198.68,198.695,48600000.0
2005-02-16 23:38:00,198.702,198.724,198.673,198.724,35300000.0
2005-02-16 23:39:00,198.702,198.705,198.672,198.691,45800000.0
2005-02-16 23:40:00,198.693,198.74,198.676,198.71,58200000.0
2005-02-16 23:41:00,198.737,198.755,198.708,198.734,29200000.0
2005-02-16 23:42:00,198.707,198.74,198.705,198.72,60600000.0
2005-02-16 23:43:00,198.708,198.708,198.667,198.687,46300000.0
2005-02-16 23:44:00,198.705,198.705,198.678,198.68,60100000.0
2005-02-16 23:45:00,198.695,198.7,198.655,198.664,66900000.0
2005-02-16 23:46:00,198.643,198.653,198.625,198.632,50699999.0
2005-02-16 23:47:00,198.659,198.691,198.633,198.674,23900000.0
2005-02-16 23:48:00,198.67,198.684,198.62,198.674,38500000.0
2005-02-16 23:49:00,198.666,198.666,198.629,198.655,54200000.0
2005-02-16 23:50:00,198.65,198.686,198.65,198.672,38700000.0
2005-02-16 23:51:00,198.647,198.666,198.647,198.661,68700000.0
2005-02-16 23:52:00,198.693,198.718,198.693,198.698,63500001.0
2005-02-16 23:53:00,198.714,198.724,198.7,198.717,36300000.0
2005-02-16 23:54:00,198.703,198.725,198.685,198.69,28000000.0
2005-02-16 23:55:00,198.734,198.737,198.65,198.65,37300000.0
2005-02-16 23:56:00,198.706,198.706,198.654,198.683,26600000.0
2005-02-16 23:57:00,198.663,198.696,198.656,198.673,42100000.0
2005-02-16 23:58:00,198.653,198.685,198.642,198.683,47800000.0
2005-02-16 23:59:00,198.694,198.724,198.686,198.702,43600000.0
2005-02-17 00:00:00,198.706,198.71,198.672,198.685,69500000.0
2005-02-17 00:01:00,198.661,198.689,198.639,198.689,68000001.0
2005-02-17 00:02:00,198.657,198.673,198.62,198.629,59900000.0
2005-02-17 00:03:00,198.598,198.65,198.598,198.65,35200000.0
2005-02-17 00:04:00,198.642,198.66,198.607,198.623,48299999.0
2005-02-17 00:05:00,198.637,198.649,198.582,198.582,35800000.0
2005-02-17 00:06:00,198.609,198.639,198.609,198.627,40700000.0
2005-02-17 00:07:00,198.601,198.611,198.576,198.576,36200000.0
2005-02-17 00:08:00,198.599,198.608,198.562,198.594,35900000.0
2005-02-17 00:09:00,198.551,198.586,198.533,198.586,58700000.0
2005-02-17 00:10:00,198.577,198.581,198.544,198.578,57100000.0
2005-02-17 00:11:00,198.581,198.59,198.554,198.568,59100000.0
2005-02-17 00:12:00,198.544,198.584,198.536,198.575,45400000.0
2005-02-17 00:13:00,198.56,198.578,198.55,198.561,60000000.0
2005-02-17 00:14:00,198.577,198.582,198.518,198.518,64200000.0
2005-02-17 00:15:00,198.523,198.551,198.516,198.516,53499999.0
2005-02-17 00:16:00,198.575,198.577,198.551,198.554,50800000.0
2005-02-17 00:17:00,198.581,198.581,198.538,198.577,41200000.0
2005-02-17 00:18:00,198.563,198.602,198.548,198.602,67299999.0
2005-02-17 00:19:00,198.584,198.605,198.56,198.605,53500000.0
2005-02-17 00:20:00,198.615,198.636,198.594,198.612,93099998.0
2005-02-17 00:21:00,198.626,198.654,198.587,198.654,63699999.0
2005-02-17 00:22:00,198.628,198.655,198.628,198.633,42600000.0
2005-02-17 00:23:00,198.637,198.641,198.608,198.617,86200000.0
2005-02-17 00:24:00,198.63,198.639,198.586,198.586,40800000.0
2005-02-17 00:25:00,198.587,198.622,198.563,198.62,45300000.0
2005-02-17 00:26:00,198.602,198.604,198.54,198.54,53200000.0
2005-02-17 00:27:00,198.539,198.565,198.518,198.554,54300000.0
2005-02-17 00:28:00,198.566,198.576,198.54,198.576,62199999.0
2005-02-17 00:29:00,198.575,198.592,198.551,198.592,65700000.0
2005-02-17 00:30:00,198.604,198.609,198.582,198.582,73600000.0
2005-02-17 00:31:00,198.576,198.6,198.564,198.6,33900000.0
2005-02-17 00:32:00,198.604,198.615,198.568,198.615,33600000.0
2005-02-17 00:33:00,198.569,198.589,198.556,198.573,76600001.0
2005-02-17 00:34:00,198.573,198.61,198.551,198.588,48699999.0
2005-02-17 00:35:00,198.577,198.641,198.577,198.64,99599999.0
2005-02-17 00:36:00,198.617,198.648,198.617,198.62,25600000.0
2005-02-17 00:37:00,198.637,198.637,198.565,198.565,53800001.0
2005-02-17 00:38:00,198.597,198.597,198.546,198.546,34200000.0
2005-02-17 00:39:00,198.548,198.582,198.529,198.574,51900000.0
2005-02-17 00:40:00,198.53,198.551,198.515,198.528,27500000.0
2005-02-17 00:41:00,198.471,198.518,198.471,198.504,20300000.0
2005-02-17 00:42:00,198.523,198.558,198.523,198.543,25400000.0
2005-02-17 00:43:00,198.537,198.537,198.504,198.526,61400000.0
2005-02-17 00:44:00,198.568,198.578,198.551,198.562,27900000.0
2005-02-17 00:45:00,198.538,198.546,198.531,198.533,50000000.0
2005-02-17 00:46:00,198.534,198.534,198.491,198.491,24300000.0
2005-02-17 00:47:00,198.582,198.582,198.53,198.54,36300000.0
2005-02-17 00:48:00,198.535,198.573,198.535,198.546,63799999.0
2005-02-17 00:49:00,198.553,198.581,198.523,198.529,42200000.0
2005-02-17 00:50:00,198.537,198.543,198.52,198.538,53800000.0
2005-02-17 00:51:00,198.497,198.56,198.497,198.531,64400000.0
2005-02-17 00:52:00,198.515,198.55,198.515,198.55,8800000.0
2005-02-17 00:53:00,198.546,198.546,198.511,198.52,54200000.0
2005-02-17 00:54:00,198.54,198.543,198.44,198.454,70600002.0
2005-02-17 00:55:00,198.459,198.502,198.458,198.502,59600002.0
2005-02-17 00:56:00,198.484,198.506,198.465,198.506,37500000.0
2005-02-17 00:57:00,198.482,198.52,198.479,198.492,64000000.0
2005-02-17 00:58:00,198.494,198.508,198.485,198.485,62800001.0
2005-02-17 00:59:00,198.542,198.542,198.509,198.511,29700001.0
2005-02-17 01:00:00,198.554,198.558,198.512,198.549,40200000.0
2005-02-17 01:01:00,198.552,198.561,198.517,198.518,48599999.0
2005-02-17 01:02:00,198.568,198.57,198.503,198.545,87799998.0
2005-02-17 01:03:00,198.515,198.546,198.491,198.501,75500000.0
2005-02-17 01:04:00,198.552,198.552,198.479,198.479,77800000.0
2005-02-17 01:05:00,198.529,198.551,198.509,198.522,80700000.0
2005-02-17 01:06:00,198.521,198.549,198.506,198.506,55800000.0
2005-02-17 01:07:00,198.504,198.544,198.504,198.528,26700000.0
2005-02-17 01:08:00,198.522,198.528,198.497,198.5,73100000.0
2005-02-17 01:09:00,198.514,198.54,198.502,198.521,58700000.0
2005-02-17 01:10:00,198.513,198.56,198.513,198.538,35700000.0
2005-02-17 01:11:00,198.567,198.58,198.528,198.563,79300000.0
2005-02-17 01:12:00,198.586,198.602,198.559,198.559,42700000.0
2005-02-17 01:13:00,198.563,198.616,198.554,198.616,15100000.0
2005-02-17 01:14:00,198.61,198.634,198.581,198.581,90799999.0
2005-02-17 01:15:00,198.61,198.652,198.61,198.63,36700000.0
2005-02-17 01:16:00,198.642,198.655,198.621,198.635,47600000.0
2005-02-17 01:17:00,198.622,198.622,198.581,198.581,49000000.0
2005-02-17 01:18:00,198.592,198.648,198.592,198.618,31200000.0
2005-02-17 01:19:00,198.597,198.621,198.555,198.621,43000000.0
2005-02-17 01:20:00,198.575,198.585,198.535,198.555,70600001.0
2005-02-17 01:21:00,198.561,198.594,198.55,198.594,50400000.0
2005-02-17 01:22:00,198.605,198.605,198.566,198.593,73999999.0
2005-02-17 01:23:00,198.561,198.576,198.553,198.557,55700000.0
2005-02-17 01:24:00,198.576,198.595,198.538,198.595,36600000.0
2005-02-17 01:25:00,198.569,198.589,198.552,198.552,33600000.0
2005-02-17 01:26:00,198.565,198.596,198.539,198.577,57200000.0
2005-02-17 01:27:00,198.625,198.638,198.562,198.562,46700000.0
2005-02-17 01:28:00,198.581,198.592,198.556,198.564,53600000.0
2005-02-17 01:29:00,198.604,198.622,198.584,198.618,65299999.0
2005-02-17 01:30:00,198.606,198.617,198.593,198.612,53700000.0
2005-02-17 01:31:00,198.592,198.649,198.592,198.617,42300000.0
2005-02-17 01:32:00,198.605,198.644,198.585,198.644,22000000.0
2005-02-17 01:33:00,198.64,198.65,198.605,198.65,65500000.0
2005-02-17 01:34:00,198.647,198.647,198.613,198.629,32400000.0
2005-02-17 01:35:00,198.621,198.639,198.619,198.629,22400000.0
2005-02-17 01:36:00,198.61,198.655,198.61,198.628,56600000.0
2005-02-17 01:37:00,198.646,198.665,198.646,198.654,48800001.0
2005-02-17 01:38:00,198.626,198.683,198.626,198.669,30700000.0
2005-02-17 01:39:00,198.659,198.69,198.639,198.649,40800000.0
2005-02-17 01:40:00,198.669,198.669,198.633,198.645,32600000.0
2005-02-17 01:41:00,198.632,198.69,198.632,198.674,35300000.0
2005-02-17 01:42:00,198.669,198.714,198.659,198.714,43700000.0
2005-02-17 01:43:00,198.678,198.755,198.674,198.755,30200000.0
2005-02-17 01:44:00,198.741,198.771,198.709,198.709,60200001.0
2005-02-17 01:45:00,198.692,198.722,198.685,198.697,65600000.0
2005-02-17 01:46:00,198.667,198.76,198.667,198.756,49000000.0
2005-02-17 01:47:00,198.76,198.766,198.738,198.753,38100000.0
2005-02-17 01:48:00,198.747,198.789,198.727,198.789,52400000.0
2005-02-17 01:49:00,198.799,198.818,198.768,198.794,23500000.0
2005-02-17 01:50:00,198.786,198.811,198.772,198.791,52600000.0
2005-02-17 01:51:00,198.744,198.77,198.731,198.756,50400000.0
2005-02-17 01:52:00,198.765,198.765,198.712,198.728,49000000.0
2005-02-17 01:53:00,198.72,198.761,198.715,198.761,23900000.0
2005-02-17 01:54:00,198.741,198.78,198.727,198.744,52800000.0
2005-02-17 01:55:00,198.729,198.762,198.719,198.76,62200000.0
2005-02-17 01:56:00,198.73,198.759,198.728,198.759,45000001.0
2005-02-17 01:57:00,198.739,198.79,198.739,198.772,40600000.0
2005-02-17 01:58:00,198.787,198.831,198.787,198.81,92900000.0
2005-02-17 01:59:00,198.805,198.805,198.744,198.759,48700000.0
2005-02-17 02:00:00,198.749,198.749,198.706,198.721,19800000.0
2005-02-17 02:01:00,198.734,198.77,198.726,198.75,41900000.0
2005-02-17 02:02:00,198.732,198.744,198.72,198.726,57000001.0
2005-02-17 02:03:00,198.71,198.73,198.671,198.671,38300000.0
2005-02-17 02:04:00,198.66,198.717,198.632,198.693,56300000.0
2005-02-17 02:05:00,198.668,198.679,198.648,198.678,69600002.0
2005-02-17 02:06:00,198.679,198.699,198.65,198.663,31800000.0
2005-02-17 02:07:00,198.669,198.695,198.651,198.663,46199999.0
2005-02-17 02:08:00,198.669,198.674,198.639,198.663,78000000.0
2005-02-17 02:09:00,198.639,198.683,198.639,198.673,28100000.0
2005-02-17 02:10:00,198.692,198.718,198.664,198.664,70900001.0
2005-02-17 02:11:00,198.695,198.72,198.691,198.712,82100000.0
2005-02-17 02:12:00,198.682,198.703,198.666,198.703,39000000.0
2005-02-17 02:13:00,198.712,198.745,198.709,198.745,45300000.0
2005-02-17 02:14:00,198.77,198.82,198.756,198.771,39100000.0
2005-02-17 02:15:00,198.75,198.784,198.723,198.754,51700000.0
2005-02-17 02:16:00,198.792,198.792,198.744,198.744,62100001.0
2005-02-17 02:17:00,198.782,198.788,198.74,198.756,45200000.0
2005-02-17 02:18:00,198.728,198.766,198.71,198.766,44300000.0
2005-02-17 02:19:00,198.728,198.749,198.721,198.723,56800000.0
2005-02-17 02:20:00,198.731,198.74,198.711,198.715,32500000.0
2005-02-17 02:21:00,198.711,198.733,198.687,198.733,39800000.0
2005-02-17 02:22:00,198.689,198.734,198.688,198.709,36300000.0
2005-02-17 02:23:00,198.703,198.774,198.703,198.77,82099999.0
2005-02-17 02:24:00,198.77,198.794,198.736,198.771,37900000.0
2005-02-17 02:25:00,198.796,198.812,198.777,198.808,46600000.0
2005-02-17 02:26:00,198.814,198.815,198.765,198.765,51800000.0
2005-02-17 02:27:00,198.796,198.859,198.796,198.859,35000000.0
2005-02-17 02:28:00,198.818,198.862,198.812,198.845,41000001.0
2005-02-17 02:29:00,198.837,198.844,198.757,198.757,56200001.0
2005-02-17 02:30:00,198.769,198.824,198.769,198.789,54600001.0
2005-02-17 02:31:00,198.819,198.819,198.759,198.778,31900000.0
2005-02-17 02:32:00,198.839,198.865,198.825,198.825,79500000.0
2005-02-17 02:33:00,198.819,198.844,198.812,198.826,60800000.0
2005-02-17 02:34:00,198.821,198.841,198.811,198.841,14700000.0
2005-02-17 02:35:00,198.808,198.839,198.793,198.803,57800000.0
2005-02-17 02:36:00,198.788,198.815,198.774,198.78,75600000.0
2005-02-17 02:37:00,198.779,198.779,198.729,198.765,43200000.0
2005-02-17 02:38:00,198.735,198.78,198.735,198.766,52300000.0
2005-02-17 02:39:00,198.802,198.802,198.756,198.787,38600000.0
2005-02-17 02:40:00,198.774,198.774,198.728,198.728,57200000.0
2005-02-17 02:41:00,198.747,198.761,198.721,198.721,25900000.0
2005-02-17 02:42:00,198.735,198.748,198.715,198.73,43600000.0
2005-02-17 02:43:00,198.738,198.752,198.722,198.746,49400000.0
2005-02-17 02:44:00,198.749,198.793,198.749,198.793,64400000.0
2005-02-17 02:45:00,198.796,198.8,198.768,198.785,43799999.0
2005-02-17 02:46:00,198.773,198.827,198.759,198.82,50700001.0
2005-02-17 02:47:00,198.812,198.87,198.812,198.87,37000000.0
2005-02-17 02:48:00,198.848,198.877,198.836,198.855,67700000.0
2005-02-17 02:49:00,198.834,198.884,198.834,198.867,70500000.0
2005-02-17 02:50:00,198.86,198.867,198.822,198.846,44900000.0
2005-02-17 02:51:00,198.856,198.869,198.837,198.856,42700000.0
2005-02-17 02:52:00,198.838,198.88,198.838,198.869,59200000.0
2005-02-17 02:53:00,198.838,198.861,198.821,198.821,71400001.0
2005-02-17 02:54:00,198.834,198.868,198.834,198.868,53400000.0
2005-02-17 02:55:00,198.808,198.821,198.78,198.789,35399999.0
2005-02-17 02:56:00,198.734,198.752,198.708,198.739,66700000.0
2005-02-17 02:57:00,198.713,198.748,198.701,198.703,22600000.0
2005-02-17 02:58:00,198.717,198.719,198.669,198.674,42500000.0
2005-02-17 02:59:00,198.696,198.707,198.649,198.649,60400000.0
2005-02-17 03:00:00,198.669,198.67,198.617,198.618,56100000.0
2005-02-17 03:01:00,198.629,198.633,198.584,198.622,67800000.0
2005-02-17 03:02:00,198.639,198.643,198.604,198.604,48900000.0
2005-02-17 03:03:00,198.636,198.651,198.608,198.638,29600000.0
2005-02-17 03:04:00,198.656,198.673,198.642,198.67,37100000.0
2005-02-17 03:05:00,198.702,198.721,198.688,198.688,44799999.0
2005-02-17 03:06:00,198.703,198.785,198.702,198.785,92900001.0
2005-02-17 03:07:00,198.772,198.804,198.769,198.799,38200000.0
2005-02-17 03:08:00,198.756,198.773,198.74,198.758,46600000.0
2005-02-17 03:09:00,198.735,198.762,198.727,198.755,36900000.0
2005-02-17 03:10:00,198.74,198.753,198.719,198.73,45500000.0
2005-02-17 03:11:00,198.702,198.744,198.681,198.714,43300000.0
2005-02-17 03:12:00,198.713,198.718,198.699,198.705,42200000.0
2005-02-17 03:13:00,198.726,198.726,198.682,198.682,43800000.0
2005-02-17 03:14:00,198.706,198.72,198.672,198.672,27300000.0
2005-02-17 03:15:00,198.721,198.731,198.711,198.731,22500000.0
2005-02-17 03:16:00,198.689,198.701,198.678,198.688,68799999.0
2005-02-17 03:17:00,198.67,198.695,198.653,198.653,44200000.0
2005-02-17 03:18:00,198.661,198.68,198.633,198.676,29500000.0
2005-02-17 03:19:00,198.632,198.653,198.607,198.607,69400002.0
2005-02-17 03:20:00,198.628,198.64,198.567,198.567,45800000.0
2005-02-17 03:21:00,198.602,198.603,198.548,198.559,90200000.0
2005-02-17 03:22:00,198.574,198.584,198.556,198.557,83000000.0
2005-02-17 03:23:00,198.591,198.596,198.559,198.562,34300000.0
2005-02-17 03:24:00,198.598,198.612,198.555,198.603,54200000.0
2005-02-17 03:25:00,198.607,198.607,198.573,198.585,36700000.0
2005-02-17 03:26:00,198.592,198.608,198.557,198.563,57500000.0
2005-02-17 03:27:00,198.576,198.604,198.566,198.57,81100000.0
2005-02-17 03:28:00,198.58,198.603,198.571,198.603,35500000.0
2005-02-17 03:29:00,198.588,198.599,198.578,198.586,18600000.0
2005-02-17 03:30:00,198.602,198.602,198.565,198.576,30600000.0
2005-02-17 03:31:00,198.61,198.61,198.571,198.601,45499999.0
2005-02-17 03:32:00,198.6,198.613,198.579,198.613,56800000.0
2005-02-17 03:33:00,198.598,198.608,198.577,198.589,56999999.0
2005-02-17 03:34:00,198.632,198.649,198.589,198.618,70900000.0
2005-02-17 03:35:00,198.588,198.607,198.573,198.573,83399999.0
2005-02-17 03:36:00,198.587,198.616,198.587,198.608,24500000.0
2005-02-17 03:37:00,198.627,198.634,198.609,198.634,26200000.0
2005-02-17 03:38:00,198.638,198.638,198.583,198.594,40700000.0
2005-02-17 03:39:00,198.584,198.638,198.577,198.609,36000000.0
2005-02-17 03:40:00,198.602,198.623,198.585,198.585,66200001.0
2005-02-17 03:41:00,198.616,198.616,198.557,198.564,41100000.0
2005-02-17 03:42:00,198.569,198.584,198.551,198.568,41000000.0
2005-02-17 03:43:00,198.529,198.576,198.51,198.576,20200000.0
2005-02-17 03:44:00,198.546,198.581,198.533,198.533,32100000.0
2005-02-17 03:45:00,198.558,198.587,198.552,198.567,44900000.0
2005-02-17 03:46:00,198.556,198.574,198.537,198.537,60699999.0
2005-02-17 03:47:00,198.563,198.58,198.538,198.57,90300001.0
2005-02-17 03:48:00,198.556,198.594,198.541,198.581,36400000.0
2005-02-17 03:49:00,198.58,198.596,198.559,198.559,19700000.0
2005-02-17 03:50:00,198.585,198.585,198.53,198.53,47300001.0
2005-02-17 03:51:00,198.561,198.577,198.506,198.506,56400000.0
2005-02-17 03:52:00,198.549,198.557,198.513,198.528,46100000.0
2005-02-17 03:53:00,198.534,198.537,198.503,198.525,40000000.0
2005-02-17 03:54:00,198.502,198.522,198.493,198.517,51900001.0
2005-02-17 03:55:00,198.525,198.542,198.513,198.537,34200000.0
2005-02-17 03:56:00,198.563,198.578,198.546,198.552,37600000.0
2005-02-17 03:57:00,198.537,198.569,198.528,198.565,31300000.0
2005-02-17 03:58:00,198.572,198.572,198.517,198.517,78699999.0
2005-02-17 03:59:00,198.556,198.556,198.527,198.54,59900001.0
2005-02-17 04:00:00,198.517,198.539,198.502,198.539,24200000.0
2005-02-17 04:01:00,198.509,198.516,198.472,198.496,51400000.0
2005-02-17 04:02:00,198.499,198.511,198.465,198.476,54700000.0
2005-02-17 04:03:00,198.524,198.537,198.517,198.537,41500000.0
2005-02-17 04:04:00,198.524,198.539,198.47,198.47,56400000.0
2005-02-17 04:05:00,198.506,198.533,198.506,198.526,46400000.0
2005-02-17 04:06:00,198.529,198.578,198.529,198.569,33900000.0
2005-02-17 04:07:00,198.563,198.579,198.551,198.578,44600000.0
2005-02-17 04:08:00,198.58,198.588,198.536,198.542,91400000.0
2005-02-17 04:09:00,198.577,198.594,198.561,198.593,43600000.0
2005-02-17 04:10:00,198.568,198.624,198.556,198.606,43000001.0
2005-02-17 04:11:00,198.602,198.626,198.583,198.601,33600000.0
2005-02-17 04:12:00,198.619,198.65,198.602,198.607,45100000.0
2005-02-17 04:13:00,198.618,198.629,198.596,198.612,52300000.0
2005-02-17 04:14:00,198.603,198.639,198.603,198.635,55200000.0
2005-02-17 04:15:00,198.637,198.641,198.596,198.623,29300000.0
2005-02-17 04:16:00,198.596,198.616,198.575,198.616,32700000.0
2005-02-17 04:17:00,198.604,198.608,198.567,198.584,46400000.0
2005-02-17 04:18:00,198.606,198.628,198.581,198.595,47400000.0
2005-02-17 04:19:00,198.599,198.636,198.598,198.636,38500000.0
2005-02-17 04:20:00,198.64,198.647,198.6,198.618,70600000.0
2005-02-17 04:21:00,198.659,198.659,198.631,198.639,103200001.0
2005-02-17 04:22:00,198.655,198.678,198.652,198.671,23900000.0
2005-02-17 04:23:00,198.646,198.671,198.624,198.667,47199999.0
2005-02-17 04:24:00,198.648,198.678,198.63,198.645,49600000.0
2005-02-17 04:25:00,198.648,198.653,198.612,198.623,55199999.0
2005-02-17 04:26:00,198.637,198.651,198.604,198.607,48700000.0
2005-02-17 04:27:00,198.616,198.616,198.574,198.584,25500000.0
2005-02-17 04:28:00,198.587,198.597,198.511,198.533,50500000.0
2005-02-17 04:29:00,198.577,198.583,198.544,198.546,31100000.0
2005-02-17 04:30:00,198.567,198.585,198.551,198.585,48400000.0
2005-02-17 04:31:00,198.581,198.587,198.556,198.584,44600000.0
2005-02-17 04:32:00,198.57,198.609,198.57,198.6,16300000.0
2005-02-17 04:33:00,198.578,198.581,198.553,198.581,25800000.0
2005-02-17 04:34:00,198.584,198.585,198.573,198.583,64100000.0
2005-02-17 04:35:00,198.629,198.629,198.597,198.628,38600000.0
2005-02-17 04:36:00,198.563,198.629,198.563,198.629,42100000.0
2005-02-17 04:37:00,198.604,198.627,198.57,198.627,28700000.0
2005-02-17 04:38:00,198.574,198.605,198.537,198.605,34300000.0
2005-02-17 04:39:00,198.61,198.616,198.574,198.579,31900000.0
2005-02-17 04:40:00,198.621,198.621,198.567,198.577,48800000.0
2005-02-17 04:41:00,198.612,198.612,198.576,198.595,25500000.0
2005-02-17 04:42:00,198.605,198.629,198.581,198.621,63200000.0
2005-02-17 04:43:00,198.6,198.635,198.591,198.635,65900000.0
2005-02-17 04:44:00,198.631,198.651,198.631,198.649,37400000.0
2005-02-17 04:45:00,198.592,198.643,198.592,198.622,51200000.0
2005-02-17 04:46:00,198.617,198.639,198.617,198.634,63599999.0
2005-02-17 04:47:00,198.627,198.64,198.592,198.64,31400000.0
2005-02-17 04:48:00,198.652,198.652,198.587,198.587,57700000.0
2005-02-17 04:49:00,198.594,198.606,198.569,198.583,62300000.0
2005-02-17 04:50:00,198.554,198.608,198.554,198.588,47300000.0
2005-02-17 04:51:00,198.605,198.605,198.578,198.578,23600000.0
2005-02-17 04:52:00,198.61,198.61,198.569,198.576,47000000.0
2005-02-17 04:53:00,198.587,198.587,198.562,198.562,41400000.0
2005-02-17 04:54:00,198.563,198.605,198.543,198.605,54900000.0
2005-02-17 04:55:00,198.579,198.579,198.547,198.558,59100000.0
2005-02-17 04:56:00,198.541,198.576,198.531,198.553,44100000.0
2005-02-17 04:57:00,198.537,198.552,198.526,198.55,35700000.0
2005-02-17 04:58:00,198.515,198.559,198.515,198.544,47200000.0
2005-02-17 04:59:00,198.531,198.543,198.515,198.524,50500000.0
2005-02-17 05:00:00,198.493,198.529,198.468,198.501,43200000.0
2005-02-17 05:01:00,198.473,198.477,198.446,198.458,75499999.0
2005-02-17 05:02:00,198.447,198.49,198.447,198.474,35800000.0
2005-02-17 05:03:00,198.454,198.501,198.434,198.467,68500000.0
2005-02-17 05:04:00,198.474,198.474,198.431,198.436,59600001.0
2005-02-17 05:05:00,198.465,198.468,198.426,198.441,43499999.0
2005-02-17 05:06:00,198.441,198.47,198.434,198.447,57600001.0
2005-02-17 05:07:00,198.456,198.488,198.456,198.483,37800000.0
2005-02-17 05:08:00,198.481,198.486,198.455,198.455,51799999.0
2005-02-17 05:09:00,198.503,198.523,198.474,198.518,48500000.0
2005-02-17 05:10:00,198.538,198.55,198.515,198.521,57600000.0
2005-02-17 05:11:00,198.526,198.526,198.493,198.507,48900000.0
2005-02-17 05:12:00,198.483,198.528,198.477,198.508,74599999.0
2005-02-17 05:13:00,198.503,198.551,198.477,198.538,54700000.0
2005-02-17 05:14:00,198.504,198.54,198.473,198.54,101600000.0
2005-02-17 05:15:00,198.53,198.536,198.492,198.5,64200000.0
2005-02-17 05:16:00,198.503,198.523,198.492,198.515,66499999.0
2005-02-17 05:17:00,198.512,198.542,198.512,198.52,43800000.0
2005-02-17 05:18:00,198.547,198.547,198.486,198.5,36000000.0
2005-02-17 05:19:00,198.526,198.536,198.487,198.487,62500000.0
2005-02-17 05:20:00,198.508,198.538,198.497,198.538,44599999.0
2005-02-17 05:21:00,198.522,198.539,198.505,198.505,37100000.0
2005-02-17 05:22:00,198.525,198.555,198.506,198.542,61700000.0
2005-02-17 05:23:00,198.529,198.53,198.462,198.517,66500001.0
2005-02-17 05:24:00,198.509,198.51,198.469,198.496,52200000.0
2005-02-17 05:25:00,198.506,198.526,198.467,198.467,82000000.0
2005-02-17 05:26:00,198.524,198.531,198.48,198.49,33200000.0
2005-02-17 05:27:00,198.516,198.525,198.5,198.509,67800000.0
2005-02-17 05:28:00,198.508,198.517,198.492,198.492,48200000.0
2005-02-17 05:29:00,198.488,198.519,198.474,198.519,38100000.0
2005-02-17 05:30:00,198.496,198.512,198.467,198.482,26800000.0
2005-02-17 05:31:00,198.499,198.51,198.484,198.488,86100000.0
2005-02-17 05:32:00,198.527,198.527,198.488,198.497,71300000.0
2005-02-17 05:33:00,198.51,198.517,198.48,198.48,50900000.0
2005-02-17 05:34:00,198.494,198.498,198.465,198.468,42800000.0
2005-02-17 05:35:00,198.508,198.508,198.447,198.457,53000000.0
2005-02-17 05:36:00,198.412,198.431,198.395,198.395,59300001.0
2005-02-17 05:37:00,198.408,198.42,198.38,198.385,52900000.0
2005-02-17 05:38:00,198.389,198.419,198.37,198.37,29400000.0
2005-02-17 05:39:00,198.401,198.438,198.401,198.436,59800000.0
2005-02-17 05:40:00,198.422,198.454,198.42,198.454,35700000.0
2005-02-17 05:41:00,198.392,198.426,198.392,198.409,19700000.0
2005-02-17 05:42:00,198.432,198.444,198.384,198.42,46900000.0
2005-02-17 05:43:00,198.428,198.467,198.428,198.467,43200000.0
2005-02-17 05:44:00,198.458,198.458,198.415,198.435,70100001.0
2005-02-17 05:45:00,198.429,198.429,198.399,198.415,34800000.0
2005-02-17 05:46:00,198.416,198.437,198.392,198.407,49700000.0
2005-02-17 05:47:00,198.41,198.431,198.393,198.431,35100000.0
2005-02-17 05:48:00,198.422,198.426,198.405,198.415,42100000.0
2005-02-17 05:49:00,198.428,198.441,198.411,198.441,36100000.0
2005-02-17 05:50:00,198.418,198.419,198.372,198.408,59500000.0
2005-02-17 05:51:00,198.419,198.434,198.401,198.403,26100000.0
2005-02-17 05:52:00,198.437,198.437,198.408,198.429,52399999.0
2005-02-17 05:53:00,198.445,198.445,198.431,198.435,19600000.0
2005-02-17 05:54:00,198.449,198.468,198.446,198.452,63800001.0
2005-02-17 05:55:00,198.424,198.457,198.421,198.442,30700000.0
2005-02-17 05:56:00,198.444,198.451,198.402,198.406,103399999.0
2005-02-17 05:57:00,198.436,198.436,198.383,198.39,38400000.0
2005-02-17 05:58:00,198.404,198.414,198.381,198.408,52499999.0
2005-02-17 05:59:00,198.415,198.419,198.38,198.419,42200000.0
2005-02-17 06:00:00,198.383,198.397,198.374,198.385,18600000.0
2005-02-17 06:01:00,198.43,198.438,198.403,198.436,47200000.0
2005-02-17 06:02:00,198.416,198.425,198.391,198.425,20900000.0
2005-02-17 06:03:00,198.38,198.432,198.38,198.43,22300000.0
2005-02-17 06:04:00,198.422,198.439,198.398,198.43,39700000.0
2005-02-17 06:05:00,198.438,198.443,198.378,198.392,59500000.0
2005-02-17 06:06:00,198.385,198.403,198.358,198.393,65400001.0
2005-02-17 06:07:00,198.38,198.398,198.368,198.383,35900000.0
2005-02-17 06:08:00,198.376,198.381,198.339,198.355,92299999.0
2005-02-17 06:09:00,198.363,198.37,198.322,198.325,61199999.0
2005-02-17 06:10:00,198.346,198.346,198.303,198.338,60600000.0
2005-02-17 06:11:00,198.322,198.355,198.316,198.351,39399999.0
2005-02-17 06:12:00,198.32,198.388,198.317,198.388,69400000.0
2005-02-17 06:13:00,198.369,198.372,198.337,198.344,52999999.0
2005-02-17 06:14:00,198.353,198.363,198.337,198.362,68500000.0
2005-02-17 06:15:00,198.356,198.384,198.344,198.384,31100000.0
2005-02-17 06:16:00,198.376,198.376,198.349,198.376,20100000.0
2005-02-17 06:17:00,198.389,198.403,198.375,198.403,24500000.0
2005-02-17 06:18:00,198.377,198.4,198.377,198.383,91699999.0
2005-02-17 06:19:00,198.418,198.418,198.383,198.391,36600000.0
2005-02-17 06:20:00,198.386,198.396,198.365,198.394,74400000.0
2005-02-17 06:21:00,198.373,198.418,198.373,198.418,63399999.0
2005-02-17 06:22:00,198.374,198.403,198.365,198.382,58000001.0
2005-02-17 06:23:00,198.391,198.395,198.376,198.387,47800000.0
2005-02-17 06:24:00,198.381,198.423,198.381,198.395,15500000.0
2005-02-17 06:25:00,198.4,198.418,198.395,198.402,78500001.0
2005-02-17 06:26:00,198.407,198.428,198.389,198.415,43700000.0
2005-02-17 06:27:00,198.408,198.425,198.35,198.354,37700000.0
2005-02-17 06:28:00,198.404,198.412,198.352,198.358,75699999.0
2005-02-17 06:29:00,198.348,198.388,198.335,198.335,51000000.0
2005-02-17 06:30:00,198.349,198.397,198.347,198.397,52000000.0
2005-02-17 06:31:00,198.332,198.369,198.323,198.339,48900000.0
2005-02-17 06:32:00,198.325,198.332,198.304,198.332,69099999.0
2005-02-17 06:33:00,198.327,198.347,198.316,198.34,39000000.0
2005-02-17 06:34:00,198.339,198.362,198.339,198.353,36500000.0
2005-02-17 06:35:00,198.336,198.372,198.33,198.361,71700000.0
2005-02-17 06:36:00,198.387,198.395,198.367,198.377,31500000.0
2005-02-17 06:37:00,198.395,198.404,198.368,198.404,92900000.0
2005-02-17 06:38:00,198.397,198.397,198.361,198.395,55700000.0
2005-02-17 06:39:00,198.406,198.417,198.379,198.388,74799999.0
2005-02-17 06:40:00,198.392,198.428,198.392,198.415,74000001.0
2005-02-17 06:41:00,198.411,198.427,198.402,198.42,37700000.0
2005-02-17 06:42:00,198.418,198.459,198.406,198.439,89699999.0
2005-02-17 06:43:00,198.432,198.462,198.43,198.451,56400000.0
2005-02-17 06:44:00,198.445,198.459,198.439,198.446,50200001.0
2005-02-17 06:45:00,198.448,198.459,198.438,198.441,68000001.0
2005-02-17 06:46:00,198.437,198.455,198.416,198.416,103500000.0
2005-02-17 06:47:00,198.418,198.489,198.418,198.485,35599999.0
2005-02-17 06:48:00,198.468,198.468,198.41,198.45,45500000.0
2005-02-17 06:49:00,198.443,198.469,198.435,198.466,36300000.0
2005-02-17 06:50:00,198.428,198.483,198.428,198.483,43500000.0
2005-02-17 06:51:00,198.446,198.461,198.42,198.425,56400000.0
2005-02-17 06:52:00,198.394,198.44,198.384,198.44,72700001.0
2005-02-17 06:53:00,198.433,198.438,198.409,198.431,45499999.0
2005-02-17 06:54:00,198.4,198.44,198.4,198.44,14900000.0
2005-02-17 06:55:00,198.434,198.456,198.41,198.41,46200000.0
2005-02-17 06:56:00,198.416,198.466,198.414,198.466,54700001.0
2005-02-17 06:57:00,198.411,198.472,198.411,198.472,31800000.0
2005-02-17 06:58:00,198.442,198.454,198.426,198.451,57800000.0
2005-02-17 06:59:00,198.463,198.473,198.434,198.46,42000000.0
2005-02-17 07:00:00,198.491,198.496,198.448,198.459,69100000.0
2005-02-17 07:01:00,198.497,198.497,198.472,198.488,52300000.0
2005-02-17 07:02:00,198.453,198.489,198.453,198.489,48199999.0
2005-02-17 07:03:00,198.459,198.485,198.459,198.485,46000001.0
2005-02-17 07:04:00,198.498,198.52,198.479,198.504,57000000.0
2005-02-17 07:05:00,198.484,198.498,198.469,198.487,56300000.0
2005-02-17 07:06:00,198.504,198.556,198.495,198.542,110700000.0
2005-02-17 07:07:00,198.526,198.529,198.497,198.529,43900000.0
2005-02-17 07:08:00,198.53,198.548,198.516,198.541,73500000.0
2005-02-17 07:09:00,198.556,198.556,198.525,198.527,47900000.0
2005-02-17 07:10:00,198.54,198.573,198.511,198.511,62200000.0
2005-02-17 07:11:00,198.541,198.547,198.525,198.525,45600000.0
2005-02-17 07:12:00,198.52,198.573,198.518,198.564,23800000.0
2005-02-17 07:13:00,198.529,198.54,198.507,198.534,39900001.0
2005-02-17 07:14:00,198.551,198.551,198.516,198.544,76300001.0
2005-02-17 07:15:00,198.533,198.541,198.503,198.541,31700000.0
2005-02-17 07:16:00,198.546,198.568,198.546,198.555,68800000.0
2005-02-17 07:17:00,198.553,198.563,198.544,198.546,70100000.0
2005-02-17 07:18:00,198.533,198.568,198.525,198.528,40600000.0
2005-02-17 07:19:00,198.54,198.568,198.524,198.568,73400000.0
2005-02-17 07:20:00,198.547,198.577,198.539,198.577,76300002.0
2005-02-17 07:21:00,198.53,198.567,198.53,198.553,31300000.0
2005-02-17 07:22:00,198.552,198.565,198.535,198.553,37400000.0
2005-02-17 07:23:00,198.518,198.552,198.518,198.552,35100000.0
2005-02-17 07:24:00,198.536,198.536,198.513,198.523,64799999.0
2005-02-17 07:25:00,198.527,198.572,198.523,198.572,75600000.0
2005-02-17 07:26:00,198.516,198.556,198.494,198.556,38399999.0
2005-02-17 07:27:00,198.486,198.543,198.485,198.543,26800000.0
2005-02-17 07:28:00,198.555,198.555,198.511,198.539,90599999.0
2005-02-17 07:29:00,198.518,198.548,198.512,198.548,85400001.0
2005-02-17 07:30:00,198.526,198.543,198.516,198.543,32800000.0
2005-02-17 07:31:00,198.52,198.539,198.495,198.539,94800000.0
2005-02-17 07:32:00,198.531,198.531,198.504,198.527,23600000.0
2005-02-17 07:33:00,198.467,198.526,198.467,198.525,35099999.0
2005-02-17 07:34:00,198.515,198.534,198.502,198.505,32000000.0
2005-02-17 07:35:00,198.503,198.545,198.492,198.528,59200001.0
2005-02-17 07:36:00,198.534,198.563,198.515,198.545,36600000.0
2005-02-17 07:37:00,198.557,198.567,198.539,198.547,80000001.0
2005-02-17 07:38:00,198.543,198.543,198.513,198.523,37200001.0
2005-02-17 07:39:00,198.517,198.54,198.5,198.525,81500001.0
2005-02-17 07:40:00,198.536,198.543,198.498,198.527,66900000.0
2005-02-17 07:41:00,198.549,198.549,198.455,198.455,26900000.0
2005-02-17 07:42:00,198.504,198.504,198.483,198.502,45000000.0
2005-02-17 07:43:00,198.506,198.513,198.469,198.469,72999999.0
2005-02-17 07:44:00,198.485,198.514,198.474,198.508,32000000.0
2005-02-17 07:45:00,198.479,198.497,198.469,198.469,45300000.0
2005-02-17 07:46:00,198.489,198.523,198.489,198.505,58800001.0
2005-02-17 07:47:00,198.498,198.513,198.485,198.497,56000000.0
2005-02-17 07:48:00,198.489,198.498,198.454,198.465,46700000.0
2005-02-17 07:49:00,198.468,198.48,198.462,198.467,38700000.0
2005-02-17 07:50:00,198.492,198.492,198.451,198.461,79100000.0
2005-02-17 07:51:00,198.479,198.487,198.451,198.48,56200000.0
2005-02-17 07:52:00,198.433,198.5,198.433,198.49,96399999.0
2005-02-17 07:53:00,198.511,198.512,198.498,198.512,40200000.0
2005-02-17 07:54:00,198.479,198.505,198.467,198.479,66800000.0
2005-02-17 07:55:00,198.466,198.515,198.44,198.515,50300000.0
2005-02-17 07:56:00,198.513,198.526,198.49,198.493,54300000.0
2005-02-17 07:57:00,198.482,198.517,198.482,198.488,56100000.0
2005-02-17 07:58:00,198.492,198.5,198.459,198.48,77800000.0
2005-02-17 07:59:00,198.514,198.514,198.455,198.465,38700000.0
2005-02-17 08:00:00,198.488,198.492,198.47,198.473,41500000.0
2005-02-17 08:01:00,198.464,198.476,198.421,198.476,36600000.0
2005-02-17 08:02:00,198.454,198.472,198.439,198.469,61800000.0
2005-02-17 08:03:00,198.475,198.489,198.45,198.464,59000000.0
2005-02-17 08:04:00,198.452,198.469,198.445,198.458,76100000.0
2005-02-17 08:05:00,198.458,198.482,198.45,198.45,71000001.0
2005-02-17 08:06:00,198.465,198.465,198.415,198.418,69600000.0
2005-02-17 08:07:00,198.444,198.459,198.422,198.427,75700000.0
2005-02-17 08:08:00,198.459,198.474,198.419,198.419,33800000.0
2005-02-17 08:09:00,198.451,198.473,198.431,198.438,63100000.0
2005-02-17 08:10:00,198.463,198.475,198.439,198.44,56200000.0
2005-02-17 08:11:00,198.48,198.48,198.429,198.439,17300000.0
2005-02-17 08:12:00,198.459,198.459,198.405,198.43,32400000.0
2005-02-17 08:13:00,198.407,198.453,198.407,198.436,22300000.0
2005-02-17 08:14:00,198.398,198.439,198.395,198.423,57400000.0
2005-02-17 08:15:00,198.354,198.41,198.348,198.41,47100000.0
2005-02-17 08:16:00,198.415,198.43,198.392,198.392,39200000.0
2005-02-17 08:17:00,198.423,198.432,198.405,198.412,80499999.0
2005-02-17 08:18:00,198.406,198.435,198.406,198.426,28400000.0
2005-02-17 08:19:00,198.459,198.459,198.425,198.425,36900000.0
2005-02-17 08:20:00,198.449,198.461,198.434,198.445,50099999.0
2005-02-17 08:21:00,198.458,198.464,198.421,198.464,81400001.0
2005-02-17 08:22:00,198.452,198.462,198.422,198.433,44600000.0
2005-02-17 08:23:00,198.413,198.448,198.403,198.414,86499998.0
2005-02-17 08:24:00,198.436,198.436,198.413,198.413,44300000.0
2005-02-17 08:25:00,198.393,198.416,198.388,198.401,28500000.0
2005-02-17 08:26:00,198.383,198.432,198.383,198.418,56200000.0
2005-02-17 08:27:00,198.43,198.43,198.374,198.374,26700000.0
2005-02-17 08:28:00,198.401,198.44,198.401,198.41,38100000.0
2005-02-17 08:29:00,198.436,198.437,198.401,198.419,35600000.0
2005-02-17 08:30:00,198.397,198.433,198.386,198.424,89900001.0
2005-02-17 08:31:00,198.395,198.404,198.387,198.388,84100000.0
2005-02-17 08:32:00,198.428,198.432,198.413,198.432,37600000.0
2005-02-17 08:33:00,198.407,198.446,198.407,198.436,63900001.0
2005-02-17 08:34:00,198.426,198.426,198.386,198.426,51500000.0
2005-02-17 08:35:00,198.39,198.395,198.362,198.38,46800000.0
2005-02-17 08:36:00,198.382,198.401,198.36,198.371,40500000.0
2005-02-17 08:37:00,198.364,198.391,198.351,198.379,56800000.0
2005-02-17 08:38:00,198.376,198.383,198.333,198.371,62800000.0
2005-02-17 08:39:00,198.397,198.397,198.335,198.335,72699999.0
2005-02-17 08:40:00,198.356,198.38,198.352,198.371,46200000.0
2005-02-17 08:41:00,198.34,198.372,198.328,198.371,49400001.0
2005-02-17 08:42:00,198.355,198.392,198.341,198.37,60399999.0
2005-02-17 08:43:00,198.392,198.416,198.379,198.384,42100000.0
2005-02-17 08:44:00,198.395,198.449,198.395,198.438,73900001.0
2005-02-17 08:45:00,198.426,198.45,198.413,198.44,18200000.0
2005-02-17 08:46:00,198.45,198.468,198.438,198.468,51000000.0
2005-02-17 08:47:00,198.451,198.464,198.441,198.46,51500000.0
2005-02-17 08:48:00,198.445,198.446,198.404,198.422,56300000.0
2005-02-17 08:49:00,198.394,198.42,198.381,198.42,51000000.0
2005-02-17 08:50:00,198.419,198.434,198.396,198.415,66100000.0
2005-02-17 08:51:00,198.413,198.422,198.388,198.388,40100000.0
2005-02-17 08:52:00,198.406,198.41,198.378,198.407,78600001.0
2005-02-17 08:53:00,198.388,198.392,198.363,198.363,26000000.0
2005-02-17 08:54:00,198.362,198.369,198.326,198.347,25100000.0
2005-02-17 08:55:00,198.328,198.373,198.309,198.373,34500000.0
2005-02-17 08:56:00,198.365,198.38,198.347,198.371,33000000.0
2005-02-17 08:57:00,198.357,198.38,198.331,198.356,65800000.0
2005-02-17 08:58:00,198.352,198.383,198.347,198.375,40500000.0
2005-02-17 08:59:00,198.42,198.447,198.397,198.402,38800000.0
2005-02-17 09:00:00,198.456,198.461,198.417,198.441,73200001.0
2005-02-17 09:01:00,198.395,198.433,198.395,198.411,37900000.0
2005-02-17 09:02:00,198.398,198.433,198.387,198.425,29500000.0
2005-02-17 09:03:00,198.41,198.435,198.396,198.431,73700001.0
2005-02-17 09:04:00,198.32,198.433,198.32,198.403,65900001.0
2005-02-17 09:05:00,198.417,198.432,198.395,198.416,48199999.0
2005-02-17 09:06:00,198.416,198.416,198.367,198.367,80700000.0
2005-02-17 09:07:00,198.386,198.399,198.37,198.397,66100001.0
2005-02-17 09:08:00,198.381,198.421,198.369,198.399,31900000.0
2005-02-17 09:09:00,198.408,198.462,198.396,198.434,72900001.0
2005-02-17 09:10:00,198.442,198.443,198.404,198.405,25800000.0
2005-02-17 09:11:00,198.429,198.443,198.407,198.429,55399999.0
2005-02-17 09:12:00,198.415,198.466,198.414,198.462,80700002.0
2005-02-17 09:13:00,198.41,198.466,198.4,198.466,38100000.0
2005-02-17 09:14:00,198.492,198.5,198.466,198.474,13100000.0
2005-02-17 09:15:00,198.467,198.511,198.465,198.479,77999999.0
2005-02-17 09:16:00,198.51,198.516,198.461,198.461,64300000.0
2005-02-17 09:17:00,198.458,198.477,198.445,198.459,37800000.0
2005-02-17 09:18:00,198.475,198.508,198.456,198.485,41300000.0
2005-02-17 09:19:00,198.453,198.463,198.43,198.444,35800000.0
2005-02-17 09:20:00,198.423,198.464,198.417,198.453,38900000.0
2005-02-17 09:21:00,198.449,198.453,198.395,198.408,49400000.0
2005-02-17 09:22:00,198.429,198.481,198.428,198.455,42200000.0
2005-02-17 09:23:00,198.452,198.483,198.439,198.483,34700000.0
2005-02-17 09:24:00,198.495,198.495,198.444,198.468,30700000.0
2005-02-17 09:25:00,198.498,198.498,198.472,198.492,30500000.0
2005-02-17 09:26:00,198.498,198.504,198.473,198.473,39800000.0
2005-02-17 09:27:00,198.478,198.5,198.466,198.469,27900000.0
2005-02-17 09:28:00,198.458,198.507,198.441,198.474,33900000.0
2005-02-17 09:29:00,198.472,198.491,198.401,198.421,59900000.0
2005-02-17 09:30:00,198.437,198.437,198.386,198.412,67400000.0
2005-02-17 09:31:00,198.436,198.444,198.401,198.412,31400000.0
2005-02-17 09:32:00,198.426,198.455,198.414,198.426,60399999.0
2005-02-17 09:33:00,198.446,198.458,198.417,198.417,38100000.0
2005-02-17 09:34:00,198.435,198.45,198.385,198.45,48499999.0
2005-02-17 09:35:00,198.436,198.459,198.408,198.446,72000001.0
2005-02-17 09:36:00,198.45,198.521,198.444,198.514,40200000.0
2005-02-17 09:37:00,198.522,198.534,198.492,198.526,104000001.0
2005-02-17 09:38:00,198.512,198.548,198.512,198.544,58700000.0
2005-02-17 09:39:00,198.55,198.59,198.539,198.577,40200000.0
2005-02-17 09:40:00,198.563,198.575,198.531,198.556,56100001.0
2005-02-17 09:41:00,198.549,198.558,198.498,198.499,49500000.0
2005-02-17 09:42:00,198.495,198.54,198.491,198.536,79299999.0
2005-02-17 09:43:00,198.547,198.56,198.526,198.553,77800001.0
2005-02-17 09:44:00,198.554,198.584,198.539,198.577,57100000.0
2005-02-17 09:45:00,198.597,198.612,198.567,198.57,28300000.0
2005-02-17 09:46:00,198.57,198.591,198.568,198.568,42500000.0
2005-02-17 09:47:00,198.577,198.589,198.553,198.565,81700001.0
2005-02-17 09:48:00,198.592,198.606,198.563,198.567,76800000.0
2005-02-17 09:49:00,198.565,198.613,198.565,198.599,61700000.0
2005-02-17 09:50:00,198.587,198.587,198.522,198.556,58900000.0
2005-02-17 09:51:00,198.563,198.583,198.54,198.564,34300000.0
2005-02-17 09:52:00,198.586,198.586,198.525,198.541,23700000.0
2005-02-17 09:53:00,198.572,198.572,198.516,198.516,48900000.0
2005-02-17 09:54:00,198.54,198.554,198.491,198.532,33000000.0
2005-02-17 09:55:00,198.528,198.558,198.528,198.54,65800000.0
2005-02-17 09:56:00,198.53,198.53,198.486,198.529,51200001.0
2005-02-17 09:57:00,198.521,198.526,198.51,198.515,58400000.0
2005-02-17 09:58:00,198.555,198.555,198.515,198.523,61400000.0
2005-02-17 09:59:00,198.528,198.549,198.512,198.546,76199999.0
2005-02-17 10:00:00,198.562,198.574,198.523,198.568,54800000.0
2005-02-17 10:01:00,198.583,198.59,198.533,198.566,66600002.0
2005-02-17 10:02:00,198.578,198.596,198.544,198.577,40400000.0
2005-02-17 10:03:00,198.563,198.574,198.54,198.541,31000000.0
2005-02-17 10:04:00,198.551,198.582,198.529,198.556,19500000.0
2005-02-17 10:05:00,198.595,198.604,198.559,198.573,49200000.0
2005-02-17 10:06:00,198.609,198.627,198.596,198.607,35000000.0
2005-02-17 10:07:00,198.655,198.665,198.616,198.625,41700000.0
2005-02-17 10:08:00,198.645,198.645,198.615,198.625,70800001.0
2005-02-17 10:09:00,198.642,198.65,198.611,198.634,47399999.0
2005-02-17 10:10:00,198.633,198.68,198.611,198.68,46599999.0
2005-02-17 10:11:00,198.644,198.677,198.644,198.665,53899999.0
2005-02-17 10:12:00,198.677,198.701,198.654,198.701,33900000.0
2005-02-17 10:13:00,198.724,198.733,198.678,198.678,63899999.0
2005-02-17 10:14:00,198.705,198.705,198.687,198.701,45400000.0
2005-02-17 10:15:00,198.69,198.69,198.656,198.663,33400000.0
2005-02-17 10:16:00,198.675,198.696,198.664,198.667,39400000.0
2005-02-17 10:17:00,198.676,198.69,198.655,198.67,73999998.0
2005-02-17 10:18:00,198.694,198.725,198.682,198.725,74800000.0
2005-02-17 10:19:00,198.766,198.784,198.741,198.775,43500000.0
2005-02-17 10:20:00,198.793,198.795,198.756,198.795,86299999.0
2005-02-17 10:21:00,198.809,198.829,198.773,198.787,49600000.0
2005-02-17 10:22:00,198.842,198.865,198.826,198.85,54600000.0
2005-02-17 10:23:00,198.875,198.877,198.854,198.865,91200000.0
2005-02-17 10:24:00,198.868,198.873,198.816,198.852,51200000.0
2005-02-17 10:25:00,198.866,198.88,198.828,198.828,51800001.0
2005-02-17 10:26:00,198.823,198.863,198.812,198.853,37300000.0
2005-02-17 10:27:00,198.851,198.873,198.836,198.867,44800000.0
2005-02-17 10:28:00,198.869,198.869,198.803,198.803,101500000.0
2005-02-17 10:29:00,198.854,198.859,198.829,198.844,28700000.0
2005-02-17 10:30:00,198.858,198.887,198.844,198.885,72300000.0
2005-02-17 10:31:00,198.902,198.928,198.874,198.906,27500000.0
2005-02-17 10:32:00,198.909,198.93,198.886,198.906,57200000.0
2005-02-17 10:33:00,198.931,198.931,198.875,198.898,56700000.0
2005-02-17 10:34:00,198.906,198.929,198.891,198.911,75400000.0
2005-02-17 10:35:00,198.921,198.979,198.919,198.966,33600000.0
2005-02-17 10:36:00,198.989,198.997,198.915,198.915,60300000.0
2005-02-17 10:37:00,198.926,198.933,198.897,198.897,32900000.0
2005-02-17 10:38:00,198.945,198.959,198.923,198.946,62000001.0
2005-02-17 10:39:00,198.947,198.964,198.926,198.96,79000001.0
2005-02-17 10:40:00,198.967,198.967,198.94,198.954,27200000.0
2005-02-17 10:41:00,198.966,198.966,198.901,198.936,56900001.0
2005-02-17 10:42:00,198.934,198.938,198.876,198.901,43500000.0
2005-02-17 10:43:00,198.942,198.955,198.924,198.953,42600000.0
2005-02-17 10:44:00,198.943,198.965,198.925,198.964,46400000.0
2005-02-17 10:45:00,198.994,198.994,198.924,198.945,52300000.0
2005-02-17 10:46:00,198.938,198.962,198.927,198.953,53100000.0
2005-02-17 10:47:00,198.938,198.969,198.92,198.938,68400000.0
2005-02-17 10:48:00,198.952,198.961,198.925,198.925,44600000.0
2005-02-17 10:49:00,198.943,198.995,198.929,198.954,71000000.0
2005-02-17 10:50:00,198.964,198.974,198.913,198.916,64800000.0
2005-02-17 10:51:00,198.942,198.949,198.892,198.914,45600000.0
2005-02-17 10:52:00,198.916,198.942,198.895,198.925,59500000.0
2005-02-17 10:53:00,198.942,198.963,198.929,198.948,73700000.0
2005-02-17 10:54:00,198.953,198.953,198.927,198.937,27400000.0
2005-02-17 10:55:00,198.965,198.965,198.915,198.92,60200000.0
2005-02-17 10:56:00,198.959,198.966,198.928,198.933,39800000.0
2005-02-17 10:57:00,198.979,198.983,198.945,198.956,61200000.0
2005-02-17 10:58:00,198.959,198.979,198.943,198.975,72199999.0
2005-02-17 10:59:00,198.961,198.983,198.948,198.948,65300000.0
2005-02-17 11:00:00,198.978,198.978,198.938,198.958,21400000.0
2005-02-17 11:01:00,198.995,199.026,198.975,199.026,64600000.0
2005-02-17 11:02:00,199.053,199.088,199.038,199.082,89700000.0
2005-02-17 11:03:00,199.088,199.148,199.088,199.105,48900000.0
2005-02-17 11:04:00,199.093,199.142,199.075,199.142,49600000.0
2005-02-17 11:05:00,199.106,199.154,199.1,199.116,11800000.0
2005-02-17 11:06:00,199.11,199.155,199.098,199.155,50999999.0
2005-02-17 11:07:00,199.126,199.142,199.114,199.115,35900000.0
2005-02-17 11:08:00,199.133,199.137,199.103,199.12,58900001.0
2005-02-17 11:09:00,199.122,199.142,199.12,199.14,75700000.0
2005-02-17 11:10:00,199.128,199.131,199.092,199.092,42599999.0
2005-02-17 11:11:00,199.135,199.163,199.114,199.141,55000000.0
2005-02-17 11:12:00,199.147,199.17,199.132,199.17,50700000.0
2005-02-17 11:13:00,199.17,199.175,199.133,199.139,41900000.0
2005-02-17 11:14:00,199.17,199.176,199.114,199.114,43100000.0
2005-02-17 11:15:00,199.137,199.151,199.066,199.066,69400000.0
2005-02-17 11:16:00,199.102,199.102,199.034,199.043,42400001.0
2005-02-17 11:17:00,199.033,199.074,199.027,199.027,57600000.0
2005-02-17 11:18:00,199.011,199.015,198.978,198.978,43100001.0
2005-02-17 11:19:00,199.015,199.029,199.003,199.029,49200000.0
2005-02-17 11:20:00,199.003,199.035,199.003,199.009,45600000.0
2005-02-17 11:21:00,199.023,199.061,199.023,199.033,64500000.0
2005-02-17 11:22:00,199.024,199.049,199.016,199.024,50800000.0
2005-02-17 11:23:00,199.006,199.074,199.006,199.068,41700000.0
2005-02-17 11:24:00,199.095,199.099,199.052,199.073,85999999.0
2005-02-17 11:25:00,199.095,199.145,199.095,199.114,61200000.0
2005-02-17 11:26:00,199.112,199.122,199.015,199.015,46500000.0
2005-02-17 11:27:00,199.005,199.03,198.979,198.979,49200000.0
2005-02-17 11:28:00,198.991,199.017,198.971,198.995,68300000.0
2005-02-17 11:29:00,199.038,199.038,198.942,198.944,64699999.0
2005-02-17 11:30:00,199.065,199.107,199.025,199.077,51000000.0
2005-02-17 11:31:00,199.133,199.133,198.992,199.008,53900000.0
2005-02-17 11:32:00,198.975,199.006,198.952,198.99,39800000.0
2005-02-17 11:33:00,198.945,198.982,198.93,198.94,40400000.0
2005-02-17 11:34:00,198.943,198.98,198.924,198.924,34400000.0
2005-02-17 11:35:00,198.945,198.976,198.933,198.976,40800000.0
2005-02-17 11:36:00,198.983,198.998,198.953,198.953,87999999.0
2005-02-17 11:37:00,198.986,199.018,198.976,199.015,36000000.0
2005-02-17 11:38:00,198.973,199.04,198.964,199.035,40600000.0
2005-02-17 11:39:00,199.046,199.065,199.025,199.059,52300000.0
2005-02-17 11:40:00,199.076,199.12,199.076,199.094,55400000.0
2005-02-17 11:41:00,199.094,199.104,199.043,199.063,39100000.0
2005-02-17 11:42:00,199.077,199.083,199.039,199.057,55500000.0
2005-02-17 11:43:00,199.06,199.104,199.051,199.067,89599999.0
2005-02-17 11:44:00,199.122,199.123,199.083,199.083,45700000.0
2005-02-17 11:45:00,199.108,199.22,199.108,199.22,78000001.0
2005-02-17 11:46:00,199.205,199.214,199.176,199.189,57700000.0
2005-02-17 11:47:00,199.142,199.177,199.118,199.167,67200001.0
2005-02-17 11:48:00,199.137,199.214,199.137,199.207,31500000.0
2005-02-17 11:49:00,199.178,199.248,199.171,199.244,52600000.0
2005-02-17 11:50:00,199.237,199.247,199.149,199.149,45900000.0
2005-02-17 11:51:00,199.153,199.179,199.123,199.129,62600001.0
2005-02-17 11:52:00,199.128,199.149,199.112,199.124,35300000.0
2005-02-17 11:53:00,199.183,199.214,199.154,199.202,95200001.0
2005-02-17 11:54:00,199.237,199.256,199.18,199.18,52900000.0
2005-02-17 11:55:00,199.188,199.201,199.137,199.17,40300000.0
2005-02-17 11:56:00,199.221,199.238,199.149,199.149,35300000.0
2005-02-17 11:57:00,199.181,199.193,199.143,199.173,40000000.0
2005-02-17 11:58:00,199.162,199.206,199.151,199.195,47700000.0
2005-02-17 11:59:00,199.237,199.237,199.16,199.172,57000001.0
2005-02-17 12:00:00,199.208,199.221,199.185,199.221,30500000.0
2005-02-17 12:01:00,199.216,199.232,199.202,199.232,62400000.0
2005-02-17 12:02:00,199.228,199.228,199.172,199.2,68600000.0
2005-02-17 12:03:00,199.207,199.207,199.116,199.125,25399999.0
2005-02-17 12:04:00,199.132,199.195,199.112,199.195,47100000.0
2005-02-17 12:05:00,199.193,199.231,199.176,199.216,52000001.0
2005-02-17 12:06:00,199.213,199.236,199.186,199.194,40400000.0
2005-02-17 12:07:00,199.214,199.221,199.17,199.17,60400000.0
2005-02-17 12:08:00,199.188,199.212,199.174,199.208,48100000.0
2005-02-17 12:09:00,199.219,199.221,199.175,199.175,43300000.0
2005-02-17 12:10:00,199.196,199.2,199.172,199.179,30000000.0
2005-02-17 12:11:00,199.194,199.225,199.169,199.225,59600000.0
2005-02-17 12:12:00,199.224,199.286,199.224,199.257,70300000.0
2005-02-17 12:13:00,199.261,199.295,199.241,199.276,75099999.0
2005-02-17 12:14:00,199.293,199.307,199.268,199.268,76300001.0
2005-02-17 12:15:00,199.292,199.292,199.229,199.247,82000000.0
2005-02-17 12:16:00,199.246,199.258,199.221,199.224,80500000.0
2005-02-17 12:17:00,199.248,199.266,199.224,199.245,64400000.0
2005-02-17 12:18:00,199.231,199.24,199.213,199.237,68600000.0
2005-02-17 12:19:00,199.22,199.251,199.216,199.237,47200000.0
2005-02-17 12:20:00,199.238,199.268,199.216,199.257,50299999.0
2005-02-17 12:21:00,199.282,199.294,199.239,199.258,63700000.0
2005-02-17 12:22:00,199.187,199.187,199.046,199.046,37700000.0
2005-02-17 12:23:00,199.014,199.075,199.014,199.072,23300000.0
2005-02-17 12:24:00,199.039,199.096,199.039,199.087,47300000.0
2005-02-17 12:25:00,199.088,199.111,199.059,199.072,48500001.0
2005-02-17 12:26:00,199.056,199.086,199.029,199.086,44600000.0
2005-02-17 12:27:00,199.059,199.059,198.999,199.016,100999999.0
2005-02-17 12:28:00,199.045,199.046,199.008,199.013,43700000.0
2005-02-17 12:29:00,199.038,199.047,199.019,199.041,49800000.0
2005-02-17 12:30:00,199.037,199.037,199.011,199.025,15400000.0
2005-02-17 12:31:00,199.039,199.041,198.929,198.929,55899999.0
2005-02-17 12:32:00,198.925,198.951,198.911,198.911,53300000.0
2005-02-17 12:33:00,198.908,198.916,198.86,198.901,31900000.0
2005-02-17 12:34:00,198.917,198.929,198.872,198.922,45400000.0
2005-02-17 12:35:00,198.928,198.957,198.906,198.955,50100000.0
2005-02-17 12:36:00,198.962,198.982,198.94,198.94,43500000.0
2005-02-17 12:37:00,198.957,198.964,198.917,198.94,57899999.0
2005-02-17 12:38:00,198.946,198.972,198.921,198.965,68800000.0
2005-02-17 12:39:00,198.977,198.999,198.962,198.999,81500000.0
2005-02-17 12:40:00,199.014,199.015,198.992,199.002,50599999.0
2005-02-17 12:41:00,198.991,199.025,198.988,198.988,54200001.0
2005-02-17 12:42:00,198.995,199.018,198.972,198.99,30800000.0
2005-02-17 12:43:00,198.994,198.997,198.956,198.997,63000001.0
2005-02-17 12:44:00,199.002,199.008,198.938,198.942,56500000.0
2005-02-17 12:45:00,198.967,198.976,198.954,198.962,46100001.0
2005-02-17 12:46:00,198.989,198.997,198.95,198.968,56999999.0
2005-02-17 12:47:00,199.004,199.009,198.956,199.008,42500000.0
2005-02-17 12:48:00,198.984,198.999,198.952,198.98,43100000.0
2005-02-17 12:49:00,198.999,199.015,198.929,198.929,60600000.0
2005-02-17 12:50:00,198.921,198.941,198.905,198.917,75400001.0
2005-02-17 12:51:00,198.911,198.954,198.895,198.948,42500000.0
2005-02-17 12:52:00,198.92,198.974,198.905,198.939,57800000.0
2005-02-17 12:53:00,198.91,199.063,198.91,199.05,37900000.0
2005-02-17 12:54:00,199.06,199.072,199.013,199.033,73900000.0
2005-02-17 12:55:00,199.015,199.015,198.978,199.012,58600001.0
2005-02-17 12:56:00,198.976,199.029,198.972,199.029,27000000.0
2005-02-17 12:57:00,199.065,199.074,199.029,199.031,47800000.0
2005-02-17 12:58:00,199.061,199.084,199.035,199.065,52400000.0
2005-02-17 12:59:00,199.086,199.098,199.065,199.08,60900000.0
2005-02-17 13:00:00,199.068,199.089,199.03,199.089,38300000.0
2005-02-17 13:01:00,199.102,199.103,199.066,199.083,26800000.0
2005-02-17 13:02:00,199.091,199.104,199.076,199.082,67500000.0
2005-02-17 13:03:00,199.081,199.131,199.069,199.105,61100001.0
2005-02-17 13:04:00,199.103,199.172,199.103,199.167,42200000.0
2005-02-17 13:05:00,199.196,199.196,199.17,199.183,68000000.0
2005-02-17 13:06:00,199.152,199.188,199.131,199.138,65500000.0
2005-02-17 13:07:00,199.114,199.165,199.114,199.153,73900000.0
2005-02-17 13:08:00,199.131,199.171,199.121,199.171,69600000.0
2005-02-17 13:09:00,199.163,199.198,199.157,199.174,51000001.0
2005-02-17 13:10:00,199.19,199.201,199.146,199.148,35100000.0
2005-02-17 13:11:00,199.17,199.17,199.143,199.168,29800000.0
2005-02-17 13:12:00,199.156,199.203,199.119,199.203,49400000.0
2005-02-17 13:13:00,199.216,199.224,199.177,199.204,33300000.0
2005-02-17 13:14:00,199.197,199.21,199.16,199.17,57900000.0
2005-02-17 13:15:00,199.154,199.197,199.154,199.167,62100000.0
2005-02-17 13:16:00,199.184,199.186,199.143,199.165,58200000.0
2005-02-17 13:17:00,199.164,199.185,199.148,199.148,52099999.0
2005-02-17 13:18:00,199.176,199.187,199.145,199.155,57300000.0
2005-02-17 13:19:00,199.146,199.185,199.146,199.156,89400000.0
2005-02-17 13:20:00,199.179,199.179,199.141,199.168,59599999.0
2005-02-17 13:21:00,199.205,199.235,199.187,199.234,38400000.0
2005-02-17 13:22:00,199.238,199.28,199.22,199.255,29900000.0
2005-02-17 13:23:00,199.228,199.236,199.204,199.219,85300001.0
2005-02-17 13:24:00,199.228,199.233,199.192,199.22,65900001.0
2005-02-17 13:25:00,199.202,199.244,199.2,199.215,67500000.0
2005-02-17 13:26:00,199.247,199.249,199.188,199.198,63700000.0
2005-02-17 13:27:00,199.222,199.222,199.177,199.202,43200000.0
2005-02-17 13:28:00,199.194,199.227,199.188,199.208,52500000.0
2005-02-17 13:29:00,199.242,199.242,199.198,199.225,69700001.0
2005-02-17 13:30:00,199.209,199.241,199.199,199.23,45500000.0
2005-02-17 13:31:00,199.261,199.267,199.212,199.212,43900000.0
2005-02-17 13:32:00,199.224,199.224,199.177,199.213,82400000.0
2005-02-17 13:33:00,199.175,199.197,199.136,199.136,48199999.0
2005-02-17 13:34:00,199.143,199.154,199.128,199.147,58600000.0
2005-02-17 13:35:00,199.152,199.169,199.129,199.148,49800000.0
2005-02-17 13:36:00,199.138,199.156,199.132,199.143,37300000.0
2005-02-17 13:37:00,199.133,199.159,199.129,199.156,57200000.0
2005-02-17 13:38:00,199.147,199.157,199.118,199.118,40100001.0
2005-02-17 13:39:00,199.139,199.158,199.123,199.158,49400000.0
2005-02-17 13:40:00,199.141,199.162,199.139,199.142,45400000.0
2005-02-17 13:41:00,199.195,199.195,199.163,199.163,26500000.0
2005-02-17 13:42:00,199.162,199.178,199.143,199.152,51900000.0
2005-02-17 13:43:00,199.176,199.196,199.156,199.168,56000000.0
2005-02-17 13:44:00,199.197,199.207,199.169,199.169,51200000.0
2005-02-17 13:45:00,199.159,199.208,199.152,199.203,36100000.0
2005-02-17 13:46:00,199.167,199.185,199.135,199.183,42100000.0
2005-02-17 13:47:00,199.164,199.164,199.124,199.134,55600001.0
2005-02-17 13:48:00,199.168,199.175,199.121,199.141,23600000.0
2005-02-17 13:49:00,199.152,199.2,199.152,199.191,39900000.0
2005-02-17 13:50:00,199.174,199.204,199.152,199.204,39700000.0
2005-02-17 13:51:00,199.184,199.187,199.154,199.177,46400000.0
2005-02-17 13:52:00,199.17,199.184,199.163,199.18,60200000.0
2005-02-17 13:53:00,199.165,199.181,199.162,199.176,69400001.0
2005-02-17 13:54:00,199.169,199.193,199.169,199.192,35700000.0
2005-02-17 13:55:00,199.185,199.2,199.18,199.2,84800003.0
2005-02-17 13:56:00,199.174,199.235,199.174,199.235,78999999.0
2005-02-17 13:57:00,199.236,199.236,199.202,199.218,37500000.0
2005-02-17 13:58:00,199.212,199.212,199.178,199.199,61400000.0
2005-02-17 13:59:00,199.192,199.211,199.171,199.208,40300000.0
2005-02-17 14:00:00,199.211,199.259,199.205,199.259,38300000.0
2005-02-17 14:01:00,199.267,199.28,199.243,199.255,56499999.0
2005-02-17 14:02:00,199.229,199.277,199.216,199.255,41100000.0
2005-02-17 14:03:00,199.241,199.281,199.24,199.27,58000001.0
2005-02-17 14:04:00,199.247,199.264,199.232,199.247,28900000.0
2005-02-17 14:05:00,199.248,199.248,199.205,199.245,64300001.0
2005-02-17 14:06:00,199.223,199.235,199.176,199.235,33200000.0
2005-02-17 14:07:00,199.234,199.234,199.198,199.205,17400000.0
2005-02-17 14:08:00,199.196,199.229,199.191,199.218,39400000.0
2005-02-17 14:09:00,199.213,199.235,199.186,199.208,97700000.0
2005-02-17 14:10:00,199.19,199.206,199.168,199.189,51300000.0
2005-02-17 14:11:00,199.196,199.212,199.17,199.195,81700000.0
2005-02-17 14:12:00,199.183,199.199,199.163,199.199,37000000.0
2005-02-17 14:13:00,199.216,199.237,199.178,199.203,34000000.0
2005-02-17 14:14:00,199.176,199.191,199.149,199.186,47600001.0
2005-02-17 14:15:00,199.17,199.174,199.135,199.149,55499999.0
2005-02-17 14:16:00,199.18,199.18,199.143,199.157,44700000.0
2005-02-17 14:17:00,199.164,199.164,199.135,199.155,10800000.0
2005-02-17 14:18:00,199.146,199.198,199.139,199.177,66000000.0
2005-02-17 14:19:00,199.172,199.175,199.141,199.165,49900000.0
2005-02-17 14:20:00,199.191,199.193,199.142,199.152,89300001.0
2005-02-17 14:21:00,199.182,199.189,199.142,199.183,53100000.0
2005-02-17 14:22:00,199.201,199.214,199.178,199.189,76200000.0
2005-02-17 14:23:00,199.162,199.186,199.129,199.154,26700000.0
2005-02-17 14:24:00,199.135,199.135,199.046,199.046,38600000.0
2005-02-17 14:25:00,199.067,199.082,199.035,199.075,58600000.0
2005-02-17 14:26:00,199.048,199.069,199.017,199.017,46200000.0
2005-02-17 14:27:00,198.994,199.033,198.975,198.988,86500000.0
2005-02-17 14:28:00,198.952,198.968,198.883,198.957,44000000.0
2005-02-17 14:29:00,198.928,199.051,198.928,199.051,66900000.0
2005-02-17 14:30:00,199.027,199.055,199.005,199.033,74400002.0
2005-02-17 14:31:00,199.055,199.055,198.975,198.986,48200000.0
2005-02-17 14:32:00,198.975,199.066,198.969,199.064,64400000.0
2005-02-17 14:33:00,199.07,199.114,199.07,199.108,49800000.0
2005-02-17 14:34:00,199.116,199.119,199.079,199.101,24000000.0
2005-02-17 14:35:00,199.122,199.122,199.054,199.065,43700000.0
2005-02-17 14:36:00,199.074,199.096,199.06,199.07,36700000.0
2005-02-17 14:37:00,199.067,199.081,199.054,199.055,47600000.0
2005-02-17 14:38:00,199.064,199.107,199.064,199.107,49600000.0
2005-02-17 14:39:00,199.119,199.138,199.082,199.111,54800000.0
2005-02-17 14:40:00,199.097,199.139,199.089,199.136,24300000.0
2005-02-17 14:41:00,199.126,199.14,199.094,199.137,44700000.0
2005-02-17 14:42:00,199.156,199.162,199.122,199.143,32100000.0
2005-02-17 14:43:00,199.141,199.17,199.14,199.145,22000000.0
2005-02-17 14:44:00,199.165,199.176,199.132,199.173,59400001.0
2005-02-17 14:45:00,199.208,199.254,199.198,199.216,38100000.0
2005-02-17 14:46:00,199.225,199.277,199.225,199.276,51799999.0
2005-02-17 14:47:00,199.28,199.301,199.261,199.292,42600000.0
2005-02-17 14:48:00,199.291,199.304,199.26,199.277,80700000.0
2005-02-17 14:49:00,199.247,199.288,199.244,199.278,89200000.0
2005-02-17 14:50:00,199.256,199.294,199.241,199.294,80400000.0
2005-02-17 14:51:00,199.262,199.313,199.255,199.302,46900000.0
2005-02-17 14:52:00,199.327,199.333,199.287,199.31,44200000.0
2005-02-17 14:53:00,199.311,199.345,199.311,199.328,73000001.0
2005-02-17 14:54:00,199.323,199.369,199.311,199.369,61399999.0
2005-02-17 14:55:00,199.37,199.372,199.326,199.326,38000000.0
2005-02-17 14:56:00,199.341,199.341,199.292,199.296,64100000.0
2005-02-17 14:57:00,199.326,199.332,199.27,199.279,40900000.0
2005-02-17 14:58:00,199.286,199.309,199.264,199.264,47500001.0
2005-02-17 14:59:00,199.26,199.269,199.221,199.227,55000000.0
2005-02-17 15:00:00,199.215,199.253,199.215,199.253,33700000.0
2005-02-17 15:01:00,199.241,199.267,199.226,199.253,72000000.0
2005-02-17 15:02:00,199.237,199.268,199.232,199.257,26400000.0
2005-02-17 15:03:00,199.216,199.259,199.216,199.256,66099999.0
2005-02-17 15:04:00,199.233,199.266,199.231,199.256,23800000.0
2005-02-17 15:05:00,199.255,199.273,199.247,199.249,29900001.0
2005-02-17 15:06:00,199.254,199.274,199.228,199.265,36500000.0
2005-02-17 15:07:00,199.267,199.279,199.238,199.254,30000000.0
2005-02-17 15:08:00,199.258,199.263,199.217,199.223,36100000.0
2005-02-17 15:09:00,199.22,199.267,199.219,199.258,36700000.0
2005-02-17 15:10:00,199.282,199.311,199.264,199.305,38700000.0
2005-02-17 15:11:00,199.288,199.307,199.264,199.305,29000000.0
2005-02-17 15:12:00,199.281,199.301,199.272,199.296,68299999.0
2005-02-17 15:13:00,199.297,199.312,199.265,199.275,76399999.0
2005-02-17 15:14:00,199.287,199.302,199.269,199.29,72700000.0
2005-02-17 15:15:00,199.27,199.298,199.258,199.285,57800000.0
2005-02-17 15:16:00,199.277,199.3,199.246,199.295,39900000.0
2005-02-17 15:17:00,199.272,199.287,199.241,199.28,36000000.0
2005-02-17 15:18:00,199.297,199.313,199.223,199.24,28300000.0
2005-02-17 15:19:00,199.251,199.281,199.221,199.255,50200000.0
2005-02-17 15:20:00,199.23,199.264,199.23,199.264,51700000.0
2005-02-17 15:21:00,199.255,199.255,199.221,199.224,45900000.0
2005-02-17 15:22:00,199.207,199.215,199.118,199.126,40200000.0
2005-02-17 15:23:00,199.107,199.152,199.106,199.152,30500000.0
2005-02-17 15:24:00,199.156,199.206,199.137,199.203,65399999.0
2005-02-17 15:25:00,199.193,199.193,199.159,199.168,54200000.0
2005-02-17 15:26:00,199.168,199.173,199.112,199.129,62200000.0
2005-02-17 15:27:00,199.141,199.2,199.141,199.194,63500000.0
2005-02-17 15:28:00,199.214,199.22,199.182,199.205,42200000.0
2005-02-17 15:29:00,199.208,199.235,199.195,199.219,70400000.0
2005-02-17 15:30:00,199.203,199.274,199.184,199.255,53800000.0
2005-02-17 15:31:00,199.268,199.324,199.259,199.324,81800000.0
2005-02-17 15:32:00,199.321,199.337,199.303,199.32,75400001.0
2005-02-17 15:33:00,199.357,199.384,199.26,199.263,29600000.0
2005-02-17 15:34:00,199.251,199.263,199.219,199.219,26600000.0
2005-02-17 15:35:00,199.24,199.251,199.211,199.238,35500000.0
2005-02-17 15:36:00,199.263,199.283,199.224,199.283,68600000.0
2005-02-17 15:37:00,199.268,199.297,199.255,199.288,60499999.0
2005-02-17 15:38:00,199.266,199.276,199.241,199.256,60200000.0
2005-02-17 15:39:00,199.242,199.264,199.221,199.237,55199999.0
2005-02-17 15:40:00,199.237,199.249,199.151,199.151,60200000.0
2005-02-17 15:41:00,199.185,199.215,199.185,199.206,52600001.0
2005-02-17 15:42:00,199.199,199.209,199.161,199.194,75200001.0
2005-02-17 15:43:00,199.225,199.246,199.208,199.238,38700000.0
2005-02-17 15:44:00,199.238,199.276,199.226,199.276,38800000.0
2005-02-17 15:45:00,199.303,199.336,199.289,199.312,51900000.0
2005-02-17 15:46:00,199.302,199.315,199.264,199.264,76700001.0
2005-02-17 15:47:00,199.225,199.262,199.222,199.249,75199999.0
2005-02-17 15:48:00,199.263,199.263,199.238,199.261,45400000.0
2005-02-17 15:49:00,199.29,199.325,199.249,199.325,77599998.0
2005-02-17 15:50:00,199.316,199.316,199.284,199.286,56400000.0
2005-02-17 15:51:00,199.31,199.411,199.273,199.411,51000000.0
2005-02-17 15:52:00,199.432,199.438,199.388,199.399,29600000.0
2005-02-17 15:53:00,199.417,199.431,199.366,199.374,56700000.0
2005-02-17 15:54:00,199.369,199.373,199.328,199.338,57400000.0
2005-02-17 15:55:00,199.353,199.381,199.35,199.375,28500000.0
2005-02-17 15:56:00,199.395,199.397,199.35,199.368,47700000.0
2005-02-17 15:57:00,199.383,199.417,199.37,199.391,67800001.0
2005-02-17 15:58:00,199.414,199.426,199.356,199.377,52600000.0
2005-02-17 15:59:00,199.391,199.424,199.389,199.418,71999999.0
2005-02-17 16:00:00,199.393,199.425,199.37,199.384,65299999.0
2005-02-17 16:01:00,199.376,199.414,199.362,199.397,41000000.0
2005-02-17 16:02:00,199.391,199.399,199.356,199.36,57900000.0
2005-02-17 16:03:00,199.372,199.381,199.351,199.378,41800000.0
2005-02-17 16:04:00,199.366,199.398,199.335,199.385,68400001.0
2005-02-17 16:05:00,199.374,199.388,199.339,199.358,45400000.0
2005-02-17 16:06:00,199.318,199.331,199.284,199.284,49900000.0
2005-02-17 16:07:00,199.253,199.344,199.253,199.303,51900000.0
2005-02-17 16:08:00,199.32,199.338,199.278,199.3,17600000.0
2005-02-17 16:09:00,199.303,199.374,199.297,199.374,76099999.0
2005-02-17 16:10:00,199.325,199.374,199.31,199.374,33700000.0
2005-02-17 16:11:00,199.361,199.394,199.341,199.394,39400000.0
2005-02-17 16:12:00,199.388,199.388,199.352,199.362,22300000.0
2005-02-17 16:13:00,199.338,199.363,199.326,199.354,61700000.0
2005-02-17 16:14:00,199.317,199.346,199.304,199.322,61700001.0
2005-02-17 16:15:00,199.289,199.308,199.278,199.297,74900001.0
2005-02-17 16:16:00,199.277,199.289,199.24,199.278,35800000.0
2005-02-17 16:17:00,199.256,199.302,199.256,199.299,33400000.0
2005-02-17 16:18:00,199.27,199.308,199.264,199.296,58600001.0
2005-02-17 16:19:00,199.29,199.302,199.261,199.285,47200000.0
2005-02-17 16:20:00,199.273,199.274,199.242,199.252,55599999.0
2005-02-17 16:21:00,199.237,199.275,199.228,199.239,50299999.0
2005-02-17 16:22:00,199.262,199.273,199.217,199.242,84900000.0
2005-02-17 16:23:00,199.243,199.295,199.236,199.261,50600000.0
2005-02-17 16:24:00,199.269,199.302,199.248,199.302,51100000.0
2005-02-17 16:25:00,199.296,199.3,199.276,199.278,29600000.0
2005-02-17 16:26:00,199.308,199.336,199.293,199.336,53400000.0
2005-02-17 16:27:00,199.334,199.349,199.308,199.332,62999999.0
2005-02-17 16:28:00,199.34,199.414,199.333,199.406,59900000.0
2005-02-17 16:29:00,199.378,199.409,199.356,199.399,49200000.0
2005-02-17 16:30:00,199.393,199.414,199.345,199.345,97700001.0
2005-02-17 16:31:00,199.385,199.404,199.361,199.376,67700000.0
2005-02-17 16:32:00,199.353,199.401,199.341,199.349,65900001.0
2005-02-17 16:33:00,199.347,199.376,199.343,199.368,71200000.0
2005-02-17 16:34:00,199.385,199.394,199.336,199.342,27800000.0
2005-02-17 16:35:00,199.339,199.371,199.339,199.371,65800000.0
2005-02-17 16:36:00,199.39,199.427,199.365,199.408,55700000.0
2005-02-17 16:37:00,199.409,199.411,199.379,199.404,60899999.0
2005-02-17 16:38:00,199.398,199.46,199.382,199.448,33800000.0
2005-02-17 16:39:00,199.465,199.507,199.461,199.504,54500000.0
2005-02-17 16:40:00,199.492,199.548,199.485,199.514,47900000.0
2005-02-17 16:41:00,199.526,199.526,199.474,199.475,52700000.0
2005-02-17 16:42:00,199.499,199.507,199.437,199.437,66900000.0
2005-02-17 16:43:00,199.43,199.48,199.429,199.475,66400000.0
2005-02-17 16:44:00,199.479,199.502,199.463,199.5,62700001.0
2005-02-17 16:45:00,199.494,199.508,199.487,199.505,84099999.0
2005-02-17 16:46:00,199.5,199.519,199.427,199.427,30600000.0
2005-02-17 16:47:00,199.425,199.475,199.407,199.475,87600001.0
2005-02-17 16:48:00,199.448,199.462,199.423,199.424,56800001.0
2005-02-17 16:49:00,199.411,199.447,199.404,199.447,58600000.0
2005-02-17 16:50:00,199.438,199.464,199.434,199.434,58200000.0
2005-02-17 16:51:00,199.453,199.456,199.425,199.436,58400000.0
2005-02-17 16:52:00,199.421,199.459,199.406,199.459,51400000.0
2005-02-17 16:53:00,199.433,199.457,199.429,199.44,64900000.0
2005-02-17 16:54:00,199.416,199.439,199.4,199.407,44200001.0
2005-02-17 16:55:00,199.415,199.443,199.384,199.408,44400000.0
2005-02-17 16:56:00,199.437,199.463,199.421,199.462,71900000.0
2005-02-17 16:57:00,199.466,199.535,199.457,199.535,49000000.0
2005-02-17 16:58:00,199.549,199.549,199.503,199.503,43900000.0
2005-02-17 16:59:00,199.486,199.512,199.466,199.496,123300000.0
2005-02-17 17:00:00,199.516,199.536,199.473,199.477,27900000.0
2005-02-17 17:01:00,199.491,199.502,199.421,199.425,52300000.0
2005-02-17 17:02:00,199.44,199.485,199.416,199.485,47100000.0
2005-02-17 17:03:00,199.509,199.517,199.458,199.471,62100001.0
2005-02-17 17:04:00,199.465,199.504,199.465,199.485,65099999.0
2005-02-17 17:05:00,199.453,199.499,199.453,199.469,36600000.0
2005-02-17 17:06:00,199.488,199.505,199.463,199.505,34800000.0
2005-02-17 17:07:00,199.484,199.518,199.484,199.518,27200000.0
2005-02-17 17:08:00,199.496,199.532,199.496,199.525,32300000.0
2005-02-17 17:09:00,199.492,199.509,199.467,199.481,61500000.0
2005-02-17 17:10:00,199.476,199.507,199.476,199.478,28500000.0
2005-02-17 17:11:00,199.49,199.503,199.475,199.495,53200000.0
2005-02-17 17:12:00,199.503,199.511,199.481,199.485,42900000.0
2005-02-17 17:13:00,199.524,199.543,199.484,199.498,38500000.0
2005-02-17 17:14:00,199.478,199.5,199.452,199.477,45200000.0
2005-02-17 17:15:00,199.479,199.502,199.453,199.502,51600000.0
2005-02-17 17:16:00,199.506,199.533,199.495,199.505,58600000.0
2005-02-17 17:17:00,199.487,199.528,199.487,199.522,49100000.0
2005-02-17 17:18:00,199.49,199.509,199.476,199.48,73800000.0
2005-02-17 17:19:00,199.5,199.5,199.42,199.42,44600000.0
2005-02-17 17:20:00,199.442,199.456,199.409,199.409,52300000.0
2005-02-17 17:21:00,199.413,199.447,199.405,199.442,45200000.0
2005-02-17 17:22:00,199.446,199.452,199.432,199.45,41900000.0
2005-02-17 17:23:00,199.419,199.447,199.405,199.436,20400000.0
2005-02-17 17:24:00,199.465,199.491,199.453,199.476,32700000.0
2005-02-17 17:25:00,199.49,199.498,199.456,199.474,37800000.0
2005-02-17 17:26:00,199.48,199.48,199.426,199.44,40700000.0
2005-02-17 17:27:00,199.461,199.513,199.461,199.513,59899999.0
2005-02-17 17:28:00,199.511,199.549,199.506,199.539,51500000.0
2005-02-17 17:29:00,199.544,199.555,199.525,199.537,27000000.0
2005-02-17 17:30:00,199.505,199.594,199.501,199.577,49000000.0
2005-02-17 17:31:00,199.55,199.565,199.524,199.53,57399999.0
2005-02-17 17:32:00,199.533,199.539,199.487,199.502,55800001.0
2005-02-17 17:33:00,199.5,199.514,199.48,199.48,57900000.0
2005-02-17 17:34:00,199.465,199.482,199.459,199.479,53000000.0
2005-02-17 17:35:00,199.465,199.486,199.455,199.486,28800000.0
2005-02-17 17:36:00,199.48,199.491,199.433,199.433,63600000.0
2005-02-17 17:37:00,199.433,199.47,199.427,199.448,85399999.0
2005-02-17 17:38:00,199.399,199.434,199.376,199.376,60100000.0
2005-02-17 17:39:00,199.383,199.4,199.37,199.388,32000000.0
2005-02-17 17:40:00,199.39,199.398,199.338,199.371,76000000.0
2005-02-17 17:41:00,199.383,199.393,199.362,199.376,77800000.0
2005-02-17 17:42:00,199.339,199.371,199.314,199.324,54799999.0
2005-02-17 17:43:00,199.289,199.289,199.25,199.256,48500000.0
2005-02-17 17:44:00,199.231,199.254,199.222,199.246,51800000.0
2005-02-17 17:45:00,199.227,199.228,199.176,199.176,60899999.0
2005-02-17 17:46:00,199.181,199.202,199.148,199.196,95800001.0
2005-02-17 17:47:00,199.189,199.217,199.163,199.185,65799999.0
2005-02-17 17:48:00,199.205,199.221,199.188,199.199,38800000.0
2005-02-17 17:49:00,199.247,199.247,199.214,199.237,39500000.0
2005-02-17 17:50:00,199.253,199.253,199.204,199.204,46400000.0
2005-02-17 17:51:00,199.222,199.303,199.218,199.293,50799999.0
2005-02-17 17:52:00,199.318,199.327,199.294,199.327,59700000.0
2005-02-17 17:53:00,199.307,199.31,199.265,199.298,55100000.0
2005-02-17 17:54:00,199.32,199.344,199.311,199.344,35400000.0
2005-02-17 17:55:00,199.363,199.371,199.322,199.368,72700001.0
2005-02-17 17:56:00,199.376,199.386,199.352,199.363,27700000.0
2005-02-17 17:57:00,199.354,199.369,199.34,199.34,28800000.0
2005-02-17 17:58:00,199.332,199.36,199.32,199.323,49500000.0
2005-02-17 17:59:00,199.32,199.358,199.308,199.358,81300000.0
2005-02-17 18:00:00,199.395,199.398,199.368,199.378,32300000.0
2005-02-17 18:01:00,199.394,199.421,199.364,199.404,487900000.0
2005-02-17 18:02:00,199.398,199.398,199.341,199.375,807000001.0
2005-02-17 18:03:00,199.391,199.44,199.374,199.407,676100000.0
2005-02-17 18:04:00,199.409,199.427,199.364,199.403,399400000.0
2005-02-17 18:05:00,199.395,199.395,199.311,199.351,681399997.0
2005-02-17 18:06:00,199.357,199.413,199.346,199.367,695200004.0
2005-02-17 18:07:00,199.359,199.382,199.326,199.375,628200000.0
2005-02-17 18:08:00,199.367,199.375,199.335,199.375,553499997.0
2005-02-17 18:09:00,199.358,199.406,199.358,199.378,504500000.0
2005-02-17 18:10:00,199.393,199.445,199.393,199.401,532800001.0
2005-02-17 18:11:00,199.396,199.405,199.349,199.398,413500003.0
2005-02-17 18:12:00,199.39,199.427,199.376,199.411,227199999.0
2005-02-17 18:13:00,199.395,199.418,199.357,199.381,472800001.0
2005-02-17 18:14:00,199.36,199.379,199.319,199.333,622199999.0
2005-02-17 18:15:00,199.355,199.378,199.328,199.367,614900001.0
2005-02-17 18:16:00,199.364,199.398,199.332,199.353,565400001.0
2005-02-17 18:17:00,199.34,199.368,199.322,199.347,236299999.0
2005-02-17 18:18:00,199.351,199.371,199.335,199.335,396900001.0
2005-02-17 18:19:00,199.338,199.39,199.338,199.345,534100002.0
2005-02-17 18:20:00,199.381,199.421,199.349,199.4,601300000.0
2005-02-17 18:21:00,199.432,199.477,199.417,199.458,619500001.0
2005-02-17 18:22:00,199.431,199.474,199.425,199.453,389800000.0
2005-02-17 18:23:00,199.457,199.536,199.437,199.524,833400000.0
2005-02-17 18:24:00,199.486,199.523,199.47,199.474,679400000.0
2005-02-17 18:25:00,199.488,199.508,199.441,199.464,483699997.0
2005-02-17 18:26:00,199.464,199.479,199.437,199.443,373200000.0
2005-02-17 18:27:00,199.448,199.466,199.43,199.44,362100001.0
2005-02-17 18:28:00,199.451,199.46,199.421,199.428,402100000.0
2005-02-17 18:29:00,199.448,199.465,199.406,199.462,522900004.0
2005-02-17 18:30:00,199.468,199.477,199.421,199.425,335299996.0
2005-02-17 18:31:00,199.429,199.451,199.413,199.425,357000000.0
2005-02-17 18:32:00,199.438,199.472,199.421,199.444,497699998.0
2005-02-17 18:33:00,199.478,199.516,199.458,199.46,434500004.0
2005-02-17 18:34:00,199.48,199.497,199.456,199.484,507999998.0
2005-02-17 18:35:00,199.47,199.489,199.456,199.472,479700002.0
2005-02-17 18:36:00,199.488,199.505,199.462,199.48,283300000.0
2005-02-17 18:37:00,199.495,199.495,199.45,199.485,124499999.0
2005-02-17 18:38:00,199.501,199.563,199.495,199.561,110100000.0
2005-02-17 18:39:00,199.552,199.712,199.552,199.669,104899999.0
2005-02-17 18:40:00,199.66,199.681,199.641,199.66,269000000.0
2005-02-17 18:41:00,199.634,199.678,199.609,199.678,255200002.0
2005-02-17 18:42:00,199.691,199.794,199.645,199.718,227800000.0
2005-02-17 18:43:00,199.699,199.729,199.677,199.69,141699998.0
2005-02-17 18:44:00,199.71,199.734,199.692,199.7,306800001.0
2005-02-17 18:45:00,199.691,199.742,199.679,199.712,202100000.0
2005-02-17 18:46:00,199.677,199.694,199.639,199.662,195399999.0
2005-02-17 18:47:00,199.665,199.673,199.635,199.664,99399999.0
2005-02-17 18:48:00,199.667,199.718,199.666,199.718,141100001.0
2005-02-17 18:49:00,199.715,199.722,199.669,199.714,171500001.0
2005-02-17 18:50:00,199.713,199.714,199.663,199.714,289299997.0
2005-02-17 18:51:00,199.684,199.734,199.671,199.734,233000002.0
2005-02-17 18:52:00,199.733,199.739,199.684,199.708,268200002.0
2005-02-17 18:53:00,199.718,199.738,199.695,199.709,230199999.0
2005-02-17 18:54:00,199.71,199.71,199.644,199.688,254499999.0
2005-02-17 18:55:00,199.692,199.717,199.669,199.687,215100001.0
2005-02-17 18:56:00,199.697,199.724,199.689,199.72,62100000.0
2005-02-17 18:57:00,199.705,199.712,199.686,199.7,148700000.0
2005-02-17 18:58:00,199.714,199.74,199.704,199.725,400899999.0
2005-02-17 18:59:00,199.725,199.737,199.688,199.702,236399999.0
2005-02-17 19:00:00,199.661,199.79,199.63,199.79,71500000.0
2005-02-17 19:01:00,199.782,199.793,199.683,199.699,95800000.0
2005-02-17 19:02:00,199.692,199.75,199.68,199.7,226300000.0
2005-02-17 19:03:00,199.682,199.724,199.659,199.707,338700000.0
2005-02-17 19:04:00,199.715,199.764,199.691,199.737,171300000.0
2005-02-17 19:05:00,199.744,199.758,199.728,199.752,177700000.0
2005-02-17 19:06:00,199.74,199.751,199.704,199.721,459699998.0
2005-02-17 19:07:00,199.732,199.746,199.712,199.743,276400001.0
2005-02-17 19:08:00,199.75,199.794,199.731,199.775,341099996.0
2005-02-17 19:09:00,199.762,199.791,199.722,199.775,192500000.0
2005-02-17 19:10:00,199.75,199.75,199.702,199.73,155199999.0
2005-02-17 19:11:00,199.723,199.743,199.697,199.704,51400000.0
2005-02-17 19:12:00,199.719,199.719,199.676,199.704,89800000.0
2005-02-17 19:13:00,199.697,199.703,199.636,199.649,177100001.0
2005-02-17 19:14:00,199.64,199.66,199.627,199.648,287600000.0
2005-02-17 19:15:00,199.665,199.674,199.632,199.655,372500001.0
2005-02-17 19:16:00,199.687,199.712,199.657,199.698,52499999.0
2005-02-17 19:17:00,199.697,199.74,199.67,199.715,109299998.0
2005-02-17 19:18:00,199.703,199.729,199.657,199.68,171499999.0
2005-02-17 19:19:00,199.68,199.701,199.659,199.674,180500002.0
2005-02-17 19:20:00,199.636,199.648,199.61,199.641,146300000.0
2005-02-17 19:21:00,199.628,199.642,199.606,199.633,170300003.0
2005-02-17 19:22:00,199.636,199.645,199.6,199.608,155800000.0
2005-02-17 19:23:00,199.626,199.654,199.595,199.619,435399998.0
2005-02-17 19:24:00,199.632,199.696,199.617,199.684,113000000.0
2005-02-17 19:25:00,199.694,199.723,199.675,199.675,203999999.0
2005-02-17 19:26:00,199.671,199.721,199.66,199.715,488000000.0
2005-02-17 19:27:00,199.712,199.745,199.691,199.715,234600001.0
2005-02-17 19:28:00,199.741,199.779,199.714,199.774,249300000.0
2005-02-17 19:29:00,199.765,199.772,199.749,199.75,41800000.0
2005-02-17 19:30:00,199.748,199.789,199.734,199.75,253500000.0
2005-02-17 19:31:00,199.732,199.748,199.71,199.729,128400001.0
2005-02-17 19:32:00,199.72,199.732,199.668,199.718,425700001.0
2005-02-17 19:33:00,199.686,199.719,199.667,199.719,213900002.0
2005-02-17 19:34:00,199.7,199.72,199.635,199.703,197900000.0
2005-02-17 19:35:00,199.703,199.726,199.694,199.716,257200000.0
2005-02-17 19:36:00,199.721,199.723,199.685,199.685,238000000.0
2005-02-17 19:37:00,199.704,199.766,199.704,199.747,132200000.0
2005-02-17 19:38:00,199.751,199.751,199.697,199.697,139800000.0
2005-02-17 19:39:00,199.7,199.712,199.679,199.692,234899998.0
2005-02-17 19:40:00,199.698,199.709,199.626,199.645,245999999.0
2005-02-17 19:41:00,199.659,199.669,199.626,199.669,360900001.0
2005-02-17 19:42:00,199.67,199.703,199.643,199.677,138400000.0
2005-02-17 19:43:00,199.695,199.706,199.683,199.706,64700000.0
2005-02-17 19:44:00,199.72,199.734,199.707,199.717,204900000.0
2005-02-17 19:45:00,199.716,199.722,199.684,199.713,86100000.0
2005-02-17 19:46:00,199.725,199.726,199.674,199.678,170200000.0
2005-02-17 19:47:00,199.682,199.684,199.63,199.645,51800000.0
2005-02-17 19:48:00,199.626,199.699,199.614,199.691,256000002.0
2005-02-17 19:49:00,199.701,199.718,199.665,199.705,182399997.0
2005-02-17 19:50:00,199.673,199.715,199.635,199.68,192100001.0
2005-02-17 19:51:00,199.689,199.714,199.677,199.683,78400000.0
2005-02-17 19:52:00,199.683,199.697,199.607,199.607,95299999.0
2005-02-17 19:53:00,199.685,199.702,199.649,199.702,134800000.0
2005-02-17 19:54:00,199.703,199.721,199.668,199.684,222900001.0
2005-02-17 19:55:00,199.692,199.699,199.667,199.667,52200000.0
2005-02-17 19:56:00,199.681,199.714,199.669,199.714,151500002.0
2005-02-17 19:57:00,199.697,199.724,199.656,199.713,114699999.0
2005-02-17 19:58:00,199.688,199.7,199.667,199.667,272099999.0
2005-02-17 19:59:00,199.669,199.677,199.638,199.666,209499999.0
2005-02-17 20:00:00,199.654,199.668,199.63,199.66,91900000.0
2005-02-17 20:01:00,199.662,199.69,199.649,199.69,82800000.0
2005-02-17 20:02:00,199.684,199.692,199.652,199.666,159000001.0
2005-02-17 20:03:00,199.67,199.723,199.67,199.689,94100000.0
2005-02-17 20:04:00,199.684,199.731,199.684,199.699,87400000.0
2005-02-17 20:05:00,199.708,199.722,199.684,199.706,149000000.0
2005-02-17 20:06:00,199.703,199.703,199.627,199.627,216900000.0
2005-02-17 20:07:00,199.7,199.7,199.661,199.674,157800001.0
2005-02-17 20:08:00,199.69,199.727,199.677,199.703,185000000.0
2005-02-17 20:09:00,199.713,199.722,199.697,199.704,80100000.0
2005-02-17 20:10:00,199.692,199.706,199.666,199.705,136300001.0
2005-02-17 20:11:00,199.726,199.738,199.701,199.716,304300001.0
2005-02-17 20:12:00,199.699,199.733,199.665,199.71,434700001.0
2005-02-17 20:13:00,199.719,199.726,199.688,199.707,168600001.0
2005-02-17 20:14:00,199.705,199.716,199.696,199.7,178699999.0
2005-02-17 20:15:00,199.705,199.725,199.692,199.712,349500001.0
2005-02-17 20:16:00,199.71,199.733,199.696,199.698,161400001.0
2005-02-17 20:17:00,199.701,199.742,199.692,199.74,50600000.0
2005-02-17 20:18:00,199.737,199.753,199.699,199.75,150300000.0
2005-02-17 20:19:00,199.752,199.752,199.708,199.725,106100001.0
2005-02-17 20:20:00,199.711,199.732,199.695,199.728,331399999.0
2005-02-17 20:21:00,199.71,199.734,199.68,199.705,131600001.0
2005-02-17 20:22:00,199.702,199.713,199.669,199.687,247699998.0
2005-02-17 20:23:00,199.685,199.697,199.657,199.693,171300001.0
2005-02-17 20:24:00,199.675,199.7,199.654,199.674,142200000.0
2005-02-17 20:25:00,199.684,199.711,199.668,199.677,267300000.0
2005-02-17 20:26:00,199.69,199.711,199.663,199.7,388900002.0
2005-02-17 20:27:00,199.668,199.698,199.622,199.656,299300001.0
2005-02-17 20:28:00,199.656,199.674,199.635,199.645,392299999.0
2005-02-17 20:29:00,199.655,199.68,199.624,199.65,468200003.0
2005-02-17 20:30:00,199.648,199.668,199.608,199.65,633599999.0
2005-02-17 20:31:00,199.662,199.662,199.6,199.6,370699997.0
2005-02-17 20:32:00,199.681,199.684,199.616,199.616,508300001.0
2005-02-17 20:33:00,199.65,199.675,199.65,199.658,195100001.0
2005-02-17 20:34:00,199.625,199.655,199.597,199.62,212800001.0
2005-02-17 20:35:00,199.614,199.643,199.591,199.642,176999999.0
2005-02-17 20:36:00,199.68,199.68,199.617,199.656,106200001.0
2005-02-17 20:37:00,199.626,199.658,199.624,199.655,75300000.0
2005-02-17 20:38:00,199.65,199.654,199.6,199.642,216500000.0
2005-02-17 20:39:00,199.614,199.629,199.603,199.618,251900002.0
2005-02-17 20:40:00,199.611,199.611,199.564,199.595,310300001.0
2005-02-17 20:41:00,199.605,199.63,199.575,199.575,176300000.0
2005-02-17 20:42:00,199.625,199.636,199.595,199.624,270800002.0
2005-02-17 20:43:00,199.63,199.63,199.589,199.603,336999999.0
2005-02-17 20:44:00,199.61,199.632,199.605,199.632,286000001.0
2005-02-17 20:45:00,199.636,199.65,199.608,199.65,268600002.0
2005-02-17 20:46:00,199.659,199.682,199.648,199.663,237200001.0
2005-02-17 20:47:00,199.642,199.664,199.615,199.644,259699998.0
2005-02-17 20:48:00,199.641,199.675,199.615,199.616,197199999.0
2005-02-17 20:49:00,199.629,199.638,199.589,199.617,106400000.0
2005-02-17 20:50:00,199.6,199.645,199.591,199.621,368900001.0
2005-02-17 20:51:00,199.606,199.642,199.597,199.61,140800000.0
2005-02-17 20:52:00,199.653,199.664,199.623,199.623,80500000.0
2005-02-17 20:53:00,199.631,199.648,199.629,199.637,287199999.0
2005-02-17 20:54:00,199.623,199.641,199.601,199.64,153699999.0
2005-02-17 20:55:00,199.639,199.646,199.607,199.619,374800000.0
2005-02-17 20:56:00,199.627,199.648,199.598,199.642,179399999.0
2005-02-17 20:57:00,199.655,199.67,199.635,199.661,358500001.0
2005-02-17 20:58:00,199.662,199.665,199.626,199.627,315100000.0
2005-02-17 20:59:00,199.644,199.692,199.621,199.691,529100001.0
2005-02-17 21:00:00,199.676,199.68,199.611,199.65,499600001.0
2005-02-17 21:01:00,199.662,199.703,199.662,199.701,400200000.0
2005-02-17 21:02:00,199.693,199.716,199.677,199.699,204200000.0
2005-02-17 21:03:00,199.7,199.71,199.679,199.697,255499999.0
2005-02-17 21:04:00,199.698,199.724,199.698,199.717,120599999.0
2005-02-17 21:05:00,199.703,199.703,199.666,199.679,112100000.0
2005-02-17 21:06:00,199.655,199.685,199.655,199.68,183600000.0
2005-02-17 21:07:00,199.686,199.708,199.636,199.708,222100001.0
2005-02-17 21:08:00,199.708,199.708,199.67,199.705,172100000.0
2005-02-17 21:09:00,199.696,199.7,199.656,199.695,61200000.0
2005-02-17 21:10:00,199.68,199.712,199.646,199.649,129400001.0
2005-02-17 21:11:00,199.632,199.657,199.625,199.657,92799999.0
2005-02-17 21:12:00,199.66,199.692,199.637,199.692,126800001.0
2005-02-17 21:13:00,199.698,199.762,199.687,199.757,143700001.0
2005-02-17 21:14:00,199.742,199.77,199.7,199.754,359200002.0
2005-02-17 21:15:00,199.76,199.797,199.75,199.771,278999999.0
2005-02-17 21:16:00,199.783,199.796,199.77,199.785,108099999.0
2005-02-17 21:17:00,199.79,199.821,199.784,199.815,223400001.0
2005-02-17 21:18:00,199.812,199.818,199.774,199.79,174900001.0
2005-02-17 21:19:00,199.806,199.834,199.802,199.803,255499998.0
2005-02-17 21:20:00,199.791,199.818,199.741,199.818,291900001.0
2005-02-17 21:21:00,199.818,199.829,199.784,199.814,236700000.0
2005-02-17 21:22:00,199.804,199.816,199.732,199.79,172700001.0
2005-02-17 21:23:00,199.8,199.802,199.785,199.785,104400000.0
2005-02-17 21:24:00,199.784,199.798,199.748,199.758,172600000.0
2005-02-17 21:25:00,199.789,199.822,199.771,199.808,319800000.0
2005-02-17 21:26:00,199.744,199.803,199.744,199.79,118399999.0
2005-02-17 21:27:00,199.799,199.825,199.776,199.825,157000001.0
2005-02-17 21:28:00,199.814,199.845,199.802,199.806,127500000.0
2005-02-17 21:29:00,199.814,199.821,199.791,199.81,100800000.0
2005-02-17 21:30:00,199.812,199.832,199.801,199.801,111300001.0
2005-02-17 21:31:00,199.789,199.801,199.757,199.799,85600001.0
2005-02-17 21:32:00,199.811,199.843,199.774,199.843,98100001.0
2005-02-17 21:33:00,199.825,199.828,199.776,199.776,155700001.0
2005-02-17 21:34:00,199.855,199.855,199.803,199.804,72200000.0
2005-02-17 21:35:00,199.806,199.836,199.806,199.812,29700000.0
2005-02-17 21:36:00,199.774,199.831,199.774,199.828,70600000.0
2005-02-17 21:37:00,199.831,199.875,199.815,199.859,100400000.0
2005-02-17 21:38:00,199.851,199.879,199.839,199.846,76900002.0
2005-02-17 21:39:00,199.805,199.856,199.805,199.822,78600000.0
2005-02-17 21:40:00,199.874,199.899,199.864,199.899,46300000.0
2005-02-17 21:41:00,199.896,199.956,199.886,199.954,30300000.0
2005-02-17 21:42:00,199.952,199.97,199.913,199.94,118199999.0
2005-02-17 21:43:00,199.933,199.938,199.904,199.938,62700000.0
2005-02-17 21:44:00,199.937,199.958,199.911,199.918,288100000.0
2005-02-17 21:45:00,199.933,199.962,199.921,199.932,104400001.0
2005-02-17 21:46:00,199.921,199.95,199.906,199.927,96500000.0
2005-02-17 21:47:00,199.922,199.967,199.908,199.932,42600000.0
2005-02-17 21:48:00,199.942,199.942,199.878,199.92,155300000.0
2005-02-17 21:49:00,199.883,199.915,199.882,199.899,77800000.0
2005-02-17 21:50:00,199.903,199.911,199.886,199.911,23800000.0
2005-02-17 21:51:00,199.912,199.931,199.88,199.922,90000001.0
2005-02-17 21:52:00,199.936,199.968,199.936,199.949,23200000.0
2005-02-17 21:53:00,199.944,199.984,199.924,199.984,45700000.0
2005-02-17 21:54:00,199.991,200.059,199.986,200.034,61100000.0
2005-02-17 21:55:00,200.057,200.057,200.008,200.023,46300000.0
2005-02-17 21:56:00,200.028,200.052,200.019,200.034,85000000.0
2005-02-17 21:57:00,200.021,200.021,199.961,199.963,26600000.0
2005-02-17 21:58:00,199.954,199.977,199.934,199.963,112900000.0
2005-02-17 21:59:00,199.973,199.984,199.943,199.961,163900000.0
2005-02-17 22:00:00,199.928,199.974,199.928,199.958,208600001.0
2005-02-17 22:01:00,199.884,199.988,199.873,199.988,190899999.0
2005-02-17 22:02:00,199.982,199.982,199.941,199.954,215400000.0
2005-02-17 22:03:00,199.968,199.972,199.93,199.95,54500000.0
2005-02-17 22:04:00,199.96,199.99,199.951,199.968,133400001.0
2005-02-17 22:05:00,199.959,199.972,199.911,199.93,106600000.0
2005-02-17 22:06:00,199.917,199.948,199.907,199.938,16100000.0
2005-02-17 22:07:00,199.917,199.917,199.866,199.866,85000000.0
2005-02-17 22:08:00,199.885,199.919,199.864,199.919,64500000.0
2005-02-17 22:09:00,199.902,199.908,199.869,199.877,37100000.0
2005-02-17 22:10:00,199.907,199.934,199.889,199.934,27800000.0
2005-02-17 22:11:00,199.983,200.019,199.983,200.017,41600000.0
2005-02-17 22:12:00,199.992,200.021,199.949,200.019,90400000.0
2005-02-17 22:13:00,200.026,200.026,199.968,200.006,51900000.0
2005-02-17 22:14:00,200.005,200.031,199.999,200.024,38300000.0
2005-02-17 22:15:00,200.008,200.02,199.959,199.995,166900000.0
2005-02-17 22:16:00,199.998,200.037,199.988,200.015,220700000.0
2005-02-17 22:17:00,200.048,200.048,200.02,200.04,61900000.0
2005-02-17 22:18:00,200.05,200.055,200.022,200.025,46000000.0
2005-02-17 22:19:00,200.026,200.034,200.008,200.012,61100000.0
2005-02-17 22:20:00,199.987,200.04,199.987,200.04,61400000.0
2005-02-17 22:21:00,200.054,200.076,200.042,200.075,57200001.0
2005-02-17 22:22:00,200.054,200.063,200.027,200.042,70800001.0
2005-02-17 22:23:00,200.032,200.06,199.964,200.06,97200000.0
2005-02-17 22:24:00,200.059,200.09,200.017,200.09,57400000.0
2005-02-17 22:25:00,200.068,200.095,200.05,200.073,104599999.0
2005-02-17 22:26:00,200.066,200.071,200.058,200.069,36200000.0
2005-02-17 22:27:00,200.06,200.083,200.048,200.069,254700001.0
2005-02-17 22:28:00,200.069,200.069,200.023,200.023,27800000.0
2005-02-17 22:29:00,200.068,200.068,199.998,200.057,140500000.0
2005-02-17 22:30:00,200.063,200.078,200.051,200.076,32400000.0
2005-02-17 22:31:00,200.067,200.067,200.015,200.043,93700001.0
2005-02-17 22:32:00,200.046,200.067,200.028,200.033,131800001.0
2005-02-17 22:33:00,200.012,200.012,199.96,199.995,156200000.0
2005-02-17 22:34:00,200.003,200.005,199.975,199.987,293000001.0
2005-02-17 22:35:00,200.011,200.016,199.999,200.016,44900000.0
2005-02-17 22:36:00,200.014,200.036,199.988,200.007,72500001.0
2005-02-17 22:37:00,200.013,200.016,199.976,199.996,63900000.0
2005-02-17 22:38:00,199.996,200.014,199.986,200.004,65600000.0
2005-02-17 22:39:00,200.001,200.012,199.978,199.984,42500000.0
2005-02-17 22:40:00,199.987,199.995,199.96,199.971,47100000.0
2005-02-17 22:41:00,199.979,199.979,199.949,199.976,52600000.0
2005-02-17 22:42:00,199.968,199.984,199.968,199.98,36599999.0
2005-02-17 22:43:00,199.993,200.029,199.974,199.992,53900000.0
2005-02-17 22:44:00,200.004,200.04,199.991,200.026,141500000.0
2005-02-17 22:45:00,200.031,200.031,199.995,200.014,116500000.0
2005-02-17 22:46:00,200.004,200.036,199.973,200.036,50400000.0
2005-02-17 22:47:00,200.05,200.05,200.013,200.013,53400000.0
2005-02-17 22:48:00,200.019,200.046,200.005,200.034,102500000.0
2005-02-17 22:49:00,200.008,200.024,199.998,200.011,39700000.0
2005-02-17 22:50:00,200.024,200.04,200.01,200.036,53400000.0
2005-02-17 22:51:00,200.04,200.061,200.033,200.043,90600001.0
2005-02-17 22:52:00,200.068,200.068,200.027,200.046,50800000.0
2005-02-17 22:53:00,200.043,200.043,199.984,200.031,108000000.0
2005-02-17 22:54:00,200.054,200.06,200.029,200.06,29100000.0
2005-02-17 22:55:00,200.057,200.058,200.022,200.038,93999999.0
2005-02-17 22:56:00,200.045,200.05,200.022,200.022,96800000.0
2005-02-17 22:57:00,200.047,200.056,200.025,200.056,97000000.0
2005-02-17 22:58:00,200.033,200.033,199.993,200.009,34800000.0
2005-02-17 22:59:00,200.0,200.051,200.0,200.045,54700000.0
2005-02-17 23:00:00,200.032,200.032,199.979,200.011,43700001.0
2005-02-17 23:01:00,200.024,200.028,199.97,199.989,48000000.0
2005-02-17 23:02:00,200.028,200.028,199.985,199.995,56500000.0
2005-02-17 23:03:00,199.994,200.017,199.933,199.94,45000000.0
2005-02-17 23:04:00,199.938,199.98,199.925,199.98,40600000.0
2005-02-17 23:05:00,200.002,200.002,199.966,199.966,55700000.0
2005-02-17 23:06:00,199.975,199.99,199.961,199.99,78500001.0
2005-02-17 23:07:00,199.975,199.991,199.968,199.979,63200000.0
2005-02-17 23:08:00,199.995,200.0,199.962,200.0,36000000.0
2005-02-17 23:09:00,199.99,199.99,199.952,199.965,38700000.0
2005-02-17 23:10:00,199.96,199.968,199.875,199.875,53199999.0
2005-02-17 23:11:00,199.876,199.885,199.795,199.815,43900000.0
2005-02-17 23:12:00,199.82,199.865,199.82,199.865,27900000.0
2005-02-17 23:13:00,199.877,199.9,199.847,199.9,62299999.0
2005-02-17 23:14:00,199.901,199.903,199.86,199.885,67000000.0
2005-02-17 23:15:00,199.902,199.917,199.876,199.888,53500001.0
2005-02-17 23:16:00,199.905,199.935,199.905,199.923,31000000.0
2005-02-17 23:17:00,199.923,199.933,199.906,199.911,63900000.0
2005-02-17 23:18:00,199.893,199.939,199.877,199.935,39400000.0
2005-02-17 23:19:00,199.909,199.909,199.874,199.888,34500001.0
2005-02-17 23:20:00,199.875,199.88,199.831,199.863,56500001.0
2005-02-17 23:21:00,199.887,199.894,199.874,199.893,42800000.0
2005-02-17 23:22:00,199.899,199.951,199.898,199.898,36800000.0
2005-02-17 23:23:00,199.913,199.921,199.893,199.9,51200001.0
2005-02-17 23:24:00,199.888,199.888,199.852,199.869,45600000.0
2005-02-17 23:25:00,199.866,199.933,199.866,199.915,39300000.0
2005-02-17 23:26:00,199.93,199.948,199.918,199.948,72900000.0
2005-02-17 23:27:00,199.936,199.951,199.928,199.941,32600000.0
2005-02-17 23:28:00,199.919,199.94,199.9,199.917,72200000.0
2005-02-17 23:29:00,199.897,199.934,199.893,199.934,33900000.0
2005-02-17 23:30:00,199.921,199.921,199.879,199.917,12700000.0
2005-02-17 23:31:00,199.918,199.918,199.879,199.879,32400000.0
2005-02-17 23:32:00,199.904,199.904,199.842,199.863,47900000.0
2005-02-17 23:33:00,199.876,199.876,199.83,199.83,23900000.0
2005-02-17 23:34:00,199.837,199.879,199.821,199.877,35900000.0
2005-02-17 23:35:00,199.869,199.885,199.846,199.846,48600000.0
2005-02-17 23:36:00,199.881,199.882,199.855,199.863,34200000.0
2005-02-17 23:37:00,199.902,199.906,199.869,199.875,40400000.0
2005-02-17 23:38:00,199.898,199.913,199.897,199.897,55800000.0
2005-02-17 23:39:00,199.888,199.895,199.857,199.895,65400001.0
2005-02-17 23:40:00,199.907,199.907,199.869,199.886,62000000.0
2005-02-17 23:41:00,199.901,199.912,199.896,199.905,58399999.0
2005-02-17 23:42:00,199.851,199.902,199.851,199.902,38900000.0
2005-02-17 23:43:00,199.889,199.916,199.885,199.916,35100000.0
2005-02-17 23:44:00,199.91,199.923,199.88,199.882,67599998.0
2005-02-17 23:45:00,199.899,199.927,199.886,199.915,35900000.0
2005-02-17 23:46:00,199.921,199.95,199.911,199.938,25800000.0
2005-02-17 23:47:00,199.913,199.913,199.886,199.91,56200000.0
2005-02-17 23:48:00,199.935,199.942,199.911,199.938,54100001.0
2005-02-17 23:49:00,199.94,199.94,199.884,199.897,88399999.0
2005-02-17 23:50:00,199.931,199.945,199.915,199.943,53000000.0
2005-02-17 23:51:00,199.951,199.963,199.93,199.93,34200000.0
2005-02-17 23:52:00,199.949,199.968,199.914,199.914,38600000.0
2005-02-17 23:53:00,199.966,199.98,199.94,199.943,109000000.0
2005-02-17 23:54:00,199.941,199.97,199.921,199.939,40900000.0
2005-02-17 23:55:00,199.943,199.951,199.935,199.935,46300000.0
2005-02-17 23:56:00,199.951,199.961,199.932,199.961,29800000.0
2005-02-17 23:57:00,199.953,199.975,199.911,199.911,36200000.0
2005-02-17 23:58:00,199.918,199.981,199.918,199.979,73199999.0
2005-02-17 23:59:00,199.978,199.999,199.956,199.999,24900000.0
2005-02-18 00:00:00,199.989,199.998,199.945,199.99,38200000.0
2005-02-18 00:01:00,199.994,200.01,199.994,200.002,14000000.0
2005-02-18 00:02:00,200.004,200.01,199.973,200.01,32300000.0
2005-02-18 00:03:00,199.97,200.003,199.97,200.003,38900000.0
2005-02-18 00:04:00,199.994,200.012,199.975,200.012,28800000.0
2005-02-18 00:05:00,200.006,200.012,199.982,200.004,53500000.0
2005-02-18 00:06:00,200.024,200.033,199.99,199.99,41600000.0
2005-02-18 00:07:00,200.023,200.023,200.01,200.012,38400000.0
2005-02-18 00:08:00,200.0,200.05,200.0,200.04,51600000.0
2005-02-18 00:09:00,200.031,200.031,200.003,200.019,49699999.0
2005-02-18 00:10:00,200.014,200.018,199.992,199.992,58400000.0
2005-02-18 00:11:00,200.011,200.039,199.981,200.039,64700000.0
2005-02-18 00:12:00,200.045,200.049,200.026,200.03,45200000.0
2005-02-18 00:13:00,200.03,200.059,200.004,200.059,49100000.0
2005-02-18 00:14:00,200.026,200.033,199.994,200.0,94300000.0
2005-02-18 00:15:00,199.993,200.033,199.993,200.015,46100000.0
2005-02-18 00:16:00,200.008,200.037,200.008,200.012,39400000.0
2005-02-18 00:17:00,200.007,200.015,199.989,199.989,15800000.0
2005-02-18 00:18:00,200.004,200.04,199.992,200.029,68300000.0
2005-02-18 00:19:00,200.048,200.056,200.02,200.048,107700001.0
2005-02-18 00:20:00,200.081,200.085,200.0,200.03,62800000.0
2005-02-18 00:21:00,200.045,200.076,200.043,200.07,37100000.0
2005-02-18 00:22:00,200.086,200.127,200.069,200.07,31800000.0
2005-02-18 00:23:00,200.078,200.098,200.05,200.066,67400000.0
2005-02-18 00:24:00,200.039,200.06,200.034,200.048,25300000.0
2005-02-18 00:25:00,200.068,200.086,200.043,200.05,45800000.0
2005-02-18 00:26:00,200.038,200.055,200.027,200.033,43100000.0
2005-02-18 00:27:00,200.033,200.074,200.033,200.049,63800000.0
2005-02-18 00:28:00,200.028,200.072,200.01,200.072,42300000.0
2005-02-18 00:29:00,200.067,200.091,200.055,200.069,44400000.0
2005-02-18 00:30:00,200.069,200.082,200.049,200.082,27200000.0
2005-02-18 00:31:00,200.063,200.073,200.056,200.071,47600000.0
2005-02-18 00:32:00,200.046,200.06,200.03,200.057,40000000.0
2005-02-18 00:33:00,200.045,200.056,200.03,200.041,32700000.0
2005-02-18 00:34:00,200.021,200.045,200.007,200.016,75999998.0
2005-02-18 00:35:00,199.969,199.992,199.964,199.978,53899999.0
2005-02-18 00:36:00,199.953,199.978,199.926,199.926,51700000.0
2005-02-18 00:37:00,199.997,199.997,199.983,199.983,28300000.0
2005-02-18 00:38:00,199.984,199.984,199.948,199.951,29000000.0
2005-02-18 00:39:00,199.958,199.993,199.958,199.988,34000000.0
2005-02-18 00:40:00,199.979,200.002,199.952,199.954,27000000.0
2005-02-18 00:41:00,199.963,199.967,199.938,199.956,48700000.0
2005-02-18 00:42:00,199.957,199.957,199.92,199.92,23200000.0
2005-02-18 00:43:00,199.924,199.956,199.922,199.951,25800000.0
2005-02-18 00:44:00,199.947,199.96,199.915,199.96,81100001.0
2005-02-18 00:45:00,199.961,199.989,199.925,199.989,26300000.0
2005-02-18 00:46:00,199.977,199.993,199.977,199.985,35600000.0
2005-02-18 00:47:00,199.995,199.995,199.954,199.98,58300000.0
2005-02-18 00:48:00,199.945,199.994,199.945,199.987,63100000.0
2005-02-18 00:49:00,199.968,199.997,199.968,199.992,26300000.0
2005-02-18 00:50:00,200.001,200.001,199.956,199.96,71800001.0
2005-02-18 00:51:00,199.954,199.974,199.939,199.948,90699999.0
2005-02-18 00:52:00,199.977,199.983,199.928,199.928,56500000.0
2005-02-18 00:53:00,199.94,199.947,199.914,199.947,18800000.0
2005-02-18 00:54:00,199.936,199.948,199.903,199.948,45000000.0
2005-02-18 00:55:00,199.903,199.966,199.897,199.949,28100000.0
2005-02-18 00:56:00,199.96,199.986,199.949,199.977,51200000.0
2005-02-18 00:57:00,199.978,200.02,199.963,200.02,54000000.0
2005-02-18 00:58:00,200.007,200.018,199.979,199.993,62399999.0
2005-02-18 00:59:00,200.011,200.021,199.996,200.008,42300001.0
2005-02-18 01:00:00,200.019,200.019,199.966,199.995,40000000.0
2005-02-18 01:01:00,199.994,199.997,199.95,199.961,57800000.0
2005-02-18 01:02:00,199.977,199.981,199.928,199.952,76800001.0
2005-02-18 01:03:00,199.935,199.935,199.881,199.887,37900000.0
2005-02-18 01:04:00,199.873,199.886,199.857,199.857,36200000.0
2005-02-18 01:05:00,199.864,199.873,199.846,199.865,54500000.0
2005-02-18 01:06:00,199.866,199.874,199.845,199.845,58799999.0
2005-02-18 01:07:00,199.867,199.874,199.829,199.829,30200000.0
2005-02-18 01:08:00,199.831,199.851,199.829,199.842,97200000.0
2005-02-18 01:09:00,199.854,199.854,199.82,199.82,53100001.0
2005-02-18 01:10:00,199.819,199.849,199.817,199.849,39300000.0
2005-02-18 01:11:00,199.859,199.859,199.829,199.838,74700000.0
2005-02-18 01:12:00,199.84,199.858,199.836,199.836,61799999.0
2005-02-18 01:13:00,199.865,199.881,199.859,199.879,55400001.0
2005-02-18 01:14:00,199.866,199.871,199.791,199.791,66200000.0
2005-02-18 01:15:00,199.834,199.861,199.825,199.861,29800000.0
2005-02-18 01:16:00,199.855,199.893,199.855,199.878,32200000.0
2005-02-18 01:17:00,199.822,199.868,199.818,199.868,30900000.0
2005-02-18 01:18:00,199.847,199.863,199.821,199.821,57100000.0
2005-02-18 01:19:00,199.857,199.866,199.802,199.842,28400000.0
2005-02-18 01:20:00,199.846,199.871,199.846,199.852,74000000.0
2005-02-18 01:21:00,199.857,199.857,199.823,199.855,85599999.0
2005-02-18 01:22:00,199.844,199.858,199.825,199.844,38800000.0
2005-02-18 01:23:00,199.851,199.897,199.836,199.897,44000000.0
2005-02-18 01:24:00,199.904,199.909,199.875,199.906,41800000.0
2005-02-18 01:25:00,199.88,199.902,199.876,199.876,51800000.0
2005-02-18 01:26:00,199.878,199.883,199.863,199.863,44600000.0
2005-02-18 01:27:00,199.833,199.888,199.833,199.869,48200000.0
2005-02-18 01:28:00,199.854,199.867,199.83,199.84,65399999.0
2005-02-18 01:29:00,199.877,199.895,199.838,199.863,83599999.0
2005-02-18 01:30:00,199.85,199.9,199.848,199.882,39399999.0
2005-02-18 01:31:00,199.927,199.927,199.89,199.907,33300000.0
2005-02-18 01:32:00,199.929,199.933,199.9,199.909,56400000.0
2005-02-18 01:33:00,199.925,199.94,199.91,199.925,75300001.0
2005-02-18 01:34:00,199.928,199.935,199.875,199.875,39500000.0
2005-02-18 01:35:00,199.899,199.912,199.87,199.872,31700000.0
2005-02-18 01:36:00,199.855,199.877,199.848,199.861,38000000.0
2005-02-18 01:37:00,199.867,199.867,199.838,199.838,50400000.0
2005-02-18 01:38:00,199.848,199.863,199.781,199.784,67199998.0
2005-02-18 01:39:00,199.809,199.816,199.784,199.784,55000000.0
2005-02-18 01:40:00,199.79,199.792,199.753,199.76,73599998.0
2005-02-18 01:41:00,199.763,199.791,199.757,199.774,74500001.0
2005-02-18 01:42:00,199.783,199.809,199.773,199.809,28500000.0
2005-02-18 01:43:00,199.789,199.8,199.756,199.8,29600000.0
2005-02-18 01:44:00,199.789,199.805,199.774,199.795,35500000.0
2005-02-18 01:45:00,199.792,199.808,199.782,199.784,47300000.0
2005-02-18 01:46:00,199.79,199.794,199.765,199.794,82900000.0
2005-02-18 01:47:00,199.793,199.801,199.743,199.743,54300001.0
2005-02-18 01:48:00,199.772,199.801,199.772,199.781,17000000.0
2005-02-18 01:49:00,199.808,199.816,199.797,199.8,43000000.0
2005-02-18 01:50:00,199.767,199.804,199.707,199.804,93199999.0
2005-02-18 01:51:00,199.772,199.782,199.733,199.769,56100000.0
2005-02-18 01:52:00,199.782,199.795,199.761,199.789,41000000.0
2005-02-18 01:53:00,199.785,199.818,199.785,199.808,19900000.0
2005-02-18 01:54:00,199.819,199.836,199.775,199.836,48500000.0
2005-02-18 01:55:00,199.839,199.839,199.789,199.792,55200000.0
2005-02-18 01:56:00,199.801,199.843,199.801,199.83,16400000.0
2005-02-18 01:57:00,199.846,199.875,199.818,199.818,51400000.0
2005-02-18 01:58:00,199.826,199.862,199.811,199.836,50800000.0
2005-02-18 01:59:00,199.826,199.867,199.821,199.855,69800000.0
2005-02-18 02:00:00,199.834,199.85,199.82,199.833,77100000.0
2005-02-18 02:01:00,199.84,199.872,199.826,199.856,34300000.0
2005-02-18 02:02:00,199.854,199.883,199.837,199.865,39000000.0
2005-02-18 02:03:00,199.889,199.904,199.858,199.904,42000000.0
2005-02-18 02:04:00,199.888,199.89,199.854,199.874,63699999.0
2005-02-18 02:05:00,199.892,199.898,199.84,199.862,44900000.0
2005-02-18 02:06:00,199.854,199.891,199.846,199.887,38300000.0
2005-02-18 02:07:00,199.883,199.893,199.846,199.868,40300000.0
2005-02-18 02:08:00,199.892,199.902,199.869,199.887,54599999.0
2005-02-18 02:09:00,199.895,199.897,199.756,199.756,26300000.0
2005-02-18 02:10:00,199.822,199.842,199.761,199.761,48700001.0
2005-02-18 02:11:00,199.747,199.775,199.734,199.752,59300001.0
2005-02-18 02:12:00,199.739,199.758,199.72,199.755,45200000.0
2005-02-18 02:13:00,199.757,199.757,199.721,199.729,52899999.0
2005-02-18 02:14:00,199.738,199.743,199.692,199.743,98700000.0
2005-02-18 02:15:00,199.743,199.751,199.723,199.736,29200000.0
2005-02-18 02:16:00,199.706,199.779,199.704,199.743,82800000.0
2005-02-18 02:17:00,199.756,199.786,199.74,199.749,54300000.0
2005-02-18 02:18:00,199.741,199.754,199.713,199.735,54200000.0
2005-02-18 02:19:00,199.744,199.765,199.732,199.76,47700000.0
2005-02-18 02:20:00,199.758,199.758,199.731,199.754,48200000.0
2005-02-18 02:21:00,199.749,199.781,199.737,199.781,45200000.0
2005-02-18 02:22:00,199.765,199.765,199.736,199.75,25000000.0
2005-02-18 02:23:00,199.756,199.774,199.745,199.755,60800000.0
2005-02-18 02:24:00,199.76,199.773,199.75,199.769,29900000.0
2005-02-18 02:25:00,199.802,199.802,199.754,199.776,43800000.0
2005-02-18 02:26:00,199.787,199.787,199.744,199.75,51100000.0
2005-02-18 02:27:00,199.772,199.785,199.763,199.767,61100001.0
2005-02-18 02:28:00,199.762,199.771,199.735,199.735,55200000.0
2005-02-18 02:29:00,199.748,199.789,199.748,199.788,66100000.0
2005-02-18 02:30:00,199.773,199.821,199.766,199.766,45400000.0
2005-02-18 02:31:00,199.776,199.802,199.763,199.781,48300000.0
2005-02-18 02:32:00,199.779,199.842,199.779,199.838,51199999.0
2005-02-18 02:33:00,199.829,199.838,199.818,199.824,40000000.0
2005-02-18 02:34:00,199.817,199.876,199.805,199.875,33100000.0
2005-02-18 02:35:00,199.877,199.88,199.812,199.812,49100000.0
2005-02-18 02:36:00,199.811,199.811,199.771,199.785,33500000.0
2005-02-18 02:37:00,199.788,199.814,199.774,199.792,45600000.0
2005-02-18 02:38:00,199.756,199.797,199.756,199.779,45500000.0
2005-02-18 02:39:00,199.777,199.788,199.736,199.738,40300000.0
2005-02-18 02:40:00,199.789,199.793,199.753,199.773,56100000.0
2005-02-18 02:41:00,199.802,199.802,199.753,199.757,62400000.0
2005-02-18 02:42:00,199.775,199.803,199.775,199.793,48300000.0
2005-02-18 02:43:00,199.805,199.808,199.741,199.76,38300000.0
2005-02-18 02:44:00,199.742,199.776,199.742,199.762,37400000.0
2005-02-18 02:45:00,199.746,199.776,199.736,199.77,48999999.0
2005-02-18 02:46:00,199.716,199.777,199.716,199.752,30700000.0
2005-02-18 02:47:00,199.728,199.754,199.702,199.715,115800001.0
2005-02-18 02:48:00,199.716,199.736,199.699,199.726,98500000.0
2005-02-18 02:49:00,199.749,199.773,199.707,199.769,60800001.0
2005-02-18 02:50:00,199.771,199.777,199.737,199.745,54700000.0
2005-02-18 02:51:00,199.748,199.761,199.709,199.748,62400000.0
2005-02-18 02:52:00,199.723,199.784,199.723,199.784,35200000.0
2005-02-18 02:53:00,199.754,199.79,199.746,199.777,21000000.0
2005-02-18 02:54:00,199.784,199.802,199.75,199.764,29200000.0
2005-02-18 02:55:00,199.756,199.756,199.723,199.751,74900002.0
2005-02-18 02:56:00,199.752,199.765,199.73,199.735,112999999.0
2005-02-18 02:57:00,199.727,199.793,199.723,199.783,69200000.0
2005-02-18 02:58:00,199.807,199.807,199.766,199.787,73700000.0
2005-02-18 02:59:00,199.788,199.8,199.762,199.791,54100000.0
2005-02-18 03:00:00,199.799,199.803,199.761,199.788,64000000.0
2005-02-18 03:01:00,199.839,199.849,199.791,199.828,43700000.0
2005-02-18 03:02:00,199.844,199.854,199.821,199.821,39200000.0
2005-02-18 03:03:00,199.832,199.843,199.774,199.789,55700001.0
2005-02-18 03:04:00,199.801,199.813,199.784,199.813,62600000.0
2005-02-18 03:05:00,199.827,199.827,199.776,199.776,37700000.0
2005-02-18 03:06:00,199.784,199.792,199.756,199.784,63100001.0
2005-02-18 03:07:00,199.731,199.774,199.712,199.727,49599999.0
2005-02-18 03:08:00,199.717,199.732,199.687,199.688,25300000.0
2005-02-18 03:09:00,199.721,199.732,199.7,199.728,80300000.0
2005-02-18 03:10:00,199.706,199.751,199.696,199.733,30600000.0
2005-02-18 03:11:00,199.742,199.761,199.706,199.75,77599999.0
2005-02-18 03:12:00,199.785,199.793,199.728,199.728,23200000.0
2005-02-18 03:13:00,199.726,199.729,199.697,199.72,44000000.0
2005-02-18 03:14:00,199.725,199.772,199.725,199.756,26500000.0
2005-02-18 03:15:00,199.757,199.774,199.709,199.774,35200000.0
2005-02-18 03:16:00,199.764,199.764,199.718,199.728,30200000.0
2005-02-18 03:17:00,199.735,199.74,199.677,199.677,27000000.0
2005-02-18 03:18:00,199.708,199.725,199.656,199.683,83899999.0
2005-02-18 03:19:00,199.679,199.732,199.679,199.732,52200000.0
2005-02-18 03:20:00,199.695,199.705,199.641,199.648,29900000.0
2005-02-18 03:21:00,199.658,199.712,199.658,199.665,77600000.0
2005-02-18 03:22:00,199.709,199.729,199.688,199.688,67400000.0
2005-02-18 03:23:00,199.699,199.699,199.67,199.673,57999999.0
2005-02-18 03:24:00,199.704,199.732,199.699,199.732,56200000.0
2005-02-18 03:25:00,199.683,199.714,199.668,199.694,35000000.0
2005-02-18 03:26:00,199.689,199.702,199.656,199.682,48799999.0
2005-02-18 03:27:00,199.694,199.72,199.694,199.708,54100000.0
2005-02-18 03:28:00,199.716,199.721,199.68,199.697,46399999.0
2005-02-18 03:29:00,199.709,199.713,199.663,199.677,60300000.0
2005-02-18 03:30:00,199.671,199.711,199.671,199.708,43000000.0
2005-02-18 03:31:00,199.723,199.723,199.646,199.717,36300000.0
2005-02-18 03:32:00,199.692,199.696,199.632,199.632,48500000.0
2005-02-18 03:33:00,199.662,199.679,199.638,199.638,69800000.0
2005-02-18 03:34:00,199.659,199.659,199.643,199.648,60799999.0
2005-02-18 03:35:00,199.623,199.65,199.619,199.619,63300001.0
2005-02-18 03:36:00,199.638,199.654,199.625,199.63,58999999.0
2005-02-18 03:37:00,199.654,199.67,199.634,199.635,81400001.0
2005-02-18 03:38:00,199.646,199.692,199.631,199.692,38100000.0
2005-02-18 03:39:00,199.699,199.699,199.679,199.679,39300000.0
2005-02-18 03:40:00,199.664,199.676,199.625,199.636,30700000.0
2005-02-18 03:41:00,199.651,199.663,199.637,199.649,40500000.0
2005-02-18 03:42:00,199.646,199.674,199.639,199.655,68100000.0
2005-02-18 03:43:00,199.662,199.671,199.614,199.628,29000000.0
2005-02-18 03:44:00,199.623,199.642,199.617,199.632,40500000.0
2005-02-18 03:45:00,199.655,199.678,199.633,199.633,52399999.0
2005-02-18 03:46:00,199.639,199.66,199.625,199.651,75899999.0
2005-02-18 03:47:00,199.672,199.688,199.646,199.649,73400000.0
2005-02-18 03:48:00,199.599,199.645,199.599,199.645,38400000.0
2005-02-18 03:49:00,199.651,199.664,199.626,199.639,39300000.0
2005-02-18 03:50:00,199.63,199.68,199.606,199.68,55900001.0
2005-02-18 03:51:00,199.659,199.696,199.659,199.687,65800000.0
2005-02-18 03:52:00,199.661,199.693,199.661,199.667,47900000.0
2005-02-18 03:53:00,199.677,199.688,199.674,199.68,60000001.0
2005-02-18 03:54:00,199.678,199.698,199.666,199.682,23800000.0
2005-02-18 03:55:00,199.694,199.694,199.64,199.66,51100000.0
2005-02-18 03:56:00,199.658,199.702,199.653,199.696,25100000.0
2005-02-18 03:57:00,199.634,199.686,199.616,199.616,45200000.0
2005-02-18 03:58:00,199.625,199.655,199.61,199.655,64200000.0
2005-02-18 03:59:00,199.646,199.646,199.619,199.646,44400000.0
2005-02-18 04:00:00,199.614,199.629,199.586,199.624,38000000.0
2005-02-18 04:01:00,199.624,199.646,199.564,199.564,51199998.0
2005-02-18 04:02:00,199.618,199.641,199.604,199.641,67299999.0
2005-02-18 04:03:00,199.646,199.68,199.646,199.655,56500001.0
2005-02-18 04:04:00,199.643,199.686,199.637,199.684,43900000.0
2005-02-18 04:05:00,199.696,199.696,199.652,199.676,24500000.0
2005-02-18 04:06:00,199.642,199.681,199.641,199.658,44400000.0
2005-02-18 04:07:00,199.681,199.691,199.636,199.636,39600000.0
2005-02-18 04:08:00,199.649,199.654,199.614,199.654,46300000.0
2005-02-18 04:09:00,199.647,199.693,199.647,199.688,57700000.0
2005-02-18 04:10:00,199.7,199.7,199.658,199.676,52000000.0
2005-02-18 04:11:00,199.69,199.713,199.662,199.662,67900000.0
2005-02-18 04:12:00,199.661,199.703,199.659,199.676,60900000.0
2005-02-18 04:13:00,199.662,199.677,199.654,199.672,40100000.0
2005-02-18 04:14:00,199.641,199.676,199.641,199.657,33800000.0
2005-02-18 04:15:00,199.65,199.67,199.635,199.659,70500001.0
2005-02-18 04:16:00,199.624,199.655,199.611,199.623,25900000.0
2005-02-18 04:17:00,199.652,199.672,199.64,199.672,33400000.0
2005-02-18 04:18:00,199.649,199.673,199.632,199.657,47100000.0
2005-02-18 04:19:00,199.649,199.671,199.611,199.671,49899999.0
2005-02-18 04:20:00,199.627,199.653,199.58,199.653,40900000.0
2005-02-18 04:21:00,199.611,199.65,199.595,199.644,36400000.0
2005-02-18 04:22:00,199.624,199.64,199.613,199.617,26400000.0
2005-02-18 04:23:00,199.656,199.656,199.606,199.628,42100000.0
2005-02-18 04:24:00,199.617,199.65,199.617,199.65,39700000.0
2005-02-18 04:25:00,199.654,199.674,199.641,199.641,31300000.0
2005-02-18 04:26:00,199.652,199.652,199.601,199.606,50700001.0
2005-02-18 04:27:00,199.591,199.633,199.579,199.633,54899999.0
2005-02-18 04:28:00,199.614,199.614,199.548,199.548,33100000.0
2005-02-18 04:29:00,199.633,199.644,199.618,199.636,34100000.0
2005-02-18 04:30:00,199.604,199.605,199.584,199.584,52300000.0
2005-02-18 04:31:00,199.589,199.596,199.575,199.593,63400000.0
2005-02-18 04:32:00,199.575,199.624,199.575,199.614,32700000.0
2005-02-18 04:33:00,199.599,199.623,199.598,199.616,45200001.0
2005-02-18 04:34:00,199.581,199.623,199.573,199.616,33300000.0
2005-02-18 04:35:00,199.614,199.62,199.586,199.594,64799999.0
2005-02-18 04:36:00,199.566,199.609,199.566,199.609,21000000.0
2005-02-18 04:37:00,199.612,199.624,199.58,199.605,49800000.0
2005-02-18 04:38:00,199.631,199.631,199.552,199.6,50500001.0
2005-02-18 04:39:00,199.61,199.651,199.604,199.645,46200000.0
2005-02-18 04:40:00,199.643,199.647,199.611,199.647,43000000.0
2005-02-18 04:41:00,199.632,199.632,199.569,199.578,98100001.0
2005-02-18 04:42:00,199.618,199.655,199.592,199.592,41100000.0
2005-02-18 04:43:00,199.595,199.619,199.584,199.597,42500001.0
2005-02-18 04:44:00,199.622,199.641,199.598,199.641,43400000.0
2005-02-18 04:45:00,199.59,199.629,199.59,199.621,54900000.0
2005-02-18 04:46:00,199.635,199.64,199.589,199.589,58400000.0
2005-02-18 04:47:00,199.608,199.642,199.608,199.642,38200000.0
2005-02-18 04:48:00,199.63,199.647,199.629,199.645,41400000.0
2005-02-18 04:49:00,199.609,199.628,199.588,199.628,34500000.0
2005-02-18 04:50:00,199.641,199.641,199.609,199.628,58200000.0
2005-02-18 04:51:00,199.627,199.639,199.624,199.637,16600000.0
2005-02-18 04:52:00,199.594,199.621,199.594,199.613,66900000.0
2005-02-18 04:53:00,199.638,199.642,199.614,199.625,42300000.0
2005-02-18 04:54:00,199.656,199.694,199.63,199.694,35200000.0
2005-02-18 04:55:00,199.667,199.683,199.645,199.645,31700000.0
2005-02-18 04:56:00,199.7,199.703,199.684,199.703,34900000.0
2005-02-18 04:57:00,199.692,199.729,199.692,199.725,40800000.0
2005-02-18 04:58:00,199.665,199.692,199.659,199.659,33400000.0
2005-02-18 04:59:00,199.687,199.7,199.659,199.668,45300001.0
2005-02-18 05:00:00,199.696,199.708,199.682,199.708,62000000.0
2005-02-18 05:01:00,199.704,199.707,199.666,199.707,69600000.0
2005-02-18 05:02:00,199.686,199.696,199.645,199.665,65800001.0
2005-02-18 05:03:00,199.638,199.648,199.618,199.648,23800000.0
2005-02-18 05:04:00,199.628,199.683,199.61,199.644,78100000.0
2005-02-18 05:05:00,199.651,199.656,199.629,199.639,49100001.0
2005-02-18 05:06:00,199.642,199.659,199.616,199.64,83299999.0
2005-02-18 05:07:00,199.676,199.676,199.644,199.653,40500000.0
2005-02-18 05:08:00,199.645,199.645,199.612,199.628,59800000.0
2005-02-18 05:09:00,199.642,199.645,199.594,199.645,42400000.0
2005-02-18 05:10:00,199.638,199.638,199.611,199.611,30600000.0
2005-02-18 05:11:00,199.645,199.652,199.611,199.65,48899999.0
2005-02-18 05:12:00,199.635,199.654,199.616,199.652,61700000.0
2005-02-18 05:13:00,199.644,199.651,199.594,199.594,51100000.0
2005-02-18 05:14:00,199.614,199.624,199.583,199.618,64800000.0
2005-02-18 05:15:00,199.61,199.616,199.575,199.616,10100000.0
2005-02-18 05:16:00,199.645,199.645,199.598,199.642,25600000.0
2005-02-18 05:17:00,199.609,199.632,199.608,199.623,56900000.0
2005-02-18 05:18:00,199.641,199.644,199.623,199.631,55400000.0
2005-02-18 05:19:00,199.613,199.646,199.606,199.627,56599999.0
2005-02-18 05:20:00,199.656,199.669,199.651,199.669,49100000.0
2005-02-18 05:21:00,199.652,199.699,199.638,199.699,42800000.0
2005-02-18 05:22:00,199.667,199.68,199.601,199.601,71100001.0
2005-02-18 05:23:00,199.686,199.686,199.648,199.66,71700000.0
2005-02-18 05:24:00,199.656,199.694,199.656,199.691,83099999.0
2005-02-18 05:25:00,199.671,199.675,199.645,199.669,92200001.0
2005-02-18 05:26:00,199.641,199.659,199.603,199.659,35300000.0
2005-02-18 05:27:00,199.608,199.668,199.608,199.642,76100000.0
2005-02-18 05:28:00,199.623,199.655,199.623,199.654,31400000.0
2005-02-18 05:29:00,199.661,199.682,199.661,199.682,92699999.0
2005-02-18 05:30:00,199.677,199.684,199.618,199.619,60700001.0
2005-02-18 05:31:00,199.619,199.649,199.606,199.616,49600000.0
2005-02-18 05:32:00,199.661,199.668,199.637,199.645,53499999.0
2005-02-18 05:33:00,199.636,199.682,199.626,199.67,47500000.0
2005-02-18 05:34:00,199.675,199.69,199.658,199.69,52900001.0
2005-02-18 05:35:00,199.671,199.694,199.656,199.656,66100000.0
2005-02-18 05:36:00,199.642,199.677,199.633,199.663,54500000.0
2005-02-18 05:37:00,199.633,199.641,199.589,199.589,79800001.0
2005-02-18 05:38:00,199.653,199.653,199.619,199.644,40600000.0
2005-02-18 05:39:00,199.642,199.661,199.642,199.65,36800000.0
2005-02-18 05:40:00,199.661,199.665,199.637,199.665,17800000.0
2005-02-18 05:41:00,199.692,199.692,199.639,199.665,57900000.0
2005-02-18 05:42:00,199.666,199.666,199.615,199.635,36500000.0
2005-02-18 05:43:00,199.668,199.709,199.668,199.709,61399999.0
2005-02-18 05:44:00,199.66,199.673,199.619,199.673,43400000.0
2005-02-18 05:45:00,199.672,199.68,199.64,199.64,47700000.0
2005-02-18 05:46:00,199.647,199.695,199.647,199.666,50300000.0
2005-02-18 05:47:00,199.664,199.695,199.664,199.695,41400000.0
2005-02-18 05:48:00,199.67,199.67,199.635,199.657,34400000.0
2005-02-18 05:49:00,199.68,199.68,199.643,199.671,22300000.0
2005-02-18 05:50:00,199.668,199.692,199.668,199.682,73600000.0
2005-02-18 05:51:00,199.683,199.717,199.683,199.693,39100000.0
2005-02-18 05:52:00,199.704,199.715,199.667,199.679,59000000.0
2005-02-18 05:53:00,199.7,199.708,199.688,199.703,40600000.0
2005-02-18 05:54:00,199.694,199.695,199.677,199.688,97099998.0
2005-02-18 05:55:00,199.684,199.715,199.679,199.689,77100001.0
2005-02-18 05:56:00,199.685,199.737,199.685,199.709,66300000.0
2005-02-18 05:57:00,199.726,199.726,199.689,199.692,35500000.0
2005-02-18 05:58:00,199.699,199.729,199.68,199.729,25700000.0
2005-02-18 05:59:00,199.693,199.714,199.684,199.684,59300000.0
2005-02-18 06:00:00,199.697,199.726,199.694,199.697,49000001.0
2005-02-18 06:01:00,199.698,199.722,199.675,199.692,76299998.0
2005-02-18 06:02:00,199.685,199.685,199.629,199.635,33000000.0
2005-02-18 06:03:00,199.657,199.7,199.657,199.678,34200000.0
2005-02-18 06:04:00,199.69,199.723,199.685,199.723,53000000.0
2005-02-18 06:05:00,199.712,199.727,199.678,199.69,97400000.0
2005-02-18 06:06:00,199.688,199.71,199.662,199.662,98399999.0
2005-02-18 06:07:00,199.655,199.685,199.65,199.685,38300000.0
2005-02-18 06:08:00,199.638,199.691,199.638,199.691,80799999.0
2005-02-18 06:09:00,199.654,199.678,199.643,199.661,40000000.0
2005-02-18 06:10:00,199.626,199.678,199.626,199.667,58100000.0
2005-02-18 06:11:00,199.654,199.673,199.634,199.67,33700000.0
2005-02-18 06:12:00,199.637,199.688,199.637,199.656,69699999.0
2005-02-18 06:13:00,199.624,199.642,199.621,199.632,60500000.0
2005-02-18 06:14:00,199.636,199.642,199.623,199.632,44400000.0
2005-02-18 06:15:00,199.619,199.619,199.596,199.606,35100000.0
2005-02-18 06:16:00,199.635,199.644,199.601,199.62,41600000.0
2005-02-18 06:17:00,199.64,199.653,199.62,199.62,45100000.0
2005-02-18 06:18:00,199.617,199.647,199.617,199.624,12600000.0
2005-02-18 06:19:00,199.652,199.673,199.627,199.665,45900000.0
2005-02-18 06:20:00,199.662,199.662,199.631,199.656,34100000.0
2005-02-18 06:21:00,199.643,199.66,199.585,199.585,35200001.0
2005-02-18 06:22:00,199.6,199.625,199.597,199.62,27900000.0
2005-02-18 06:23:00,199.62,199.636,199.598,199.614,48800001.0
2005-02-18 06:24:00,199.624,199.635,199.579,199.597,97899999.0
2005-02-18 06:25:00,199.603,199.644,199.603,199.64,40800000.0
2005-02-18 06:26:00,199.64,199.64,199.597,199.636,82700001.0
2005-02-18 06:27:00,199.613,199.633,199.607,199.617,51100000.0
2005-02-18 06:28:00,199.611,199.64,199.611,199.64,19900000.0
2005-02-18 06:29:00,199.637,199.648,199.596,199.624,67400000.0
2005-02-18 06:30:00,199.634,199.652,199.616,199.619,30500000.0
2005-02-18 06:31:00,199.65,199.661,199.629,199.629,66599999.0
2005-02-18 06:32:00,199.608,199.623,199.608,199.622,34699999.0
2005-02-18 06:33:00,199.671,199.672,199.634,199.634,43100000.0
2005-02-18 06:34:00,199.627,199.639,199.611,199.635,41200000.0
2005-02-18 06:35:00,199.614,199.644,199.603,199.616,70200001.0
2005-02-18 06:36:00,199.599,199.631,199.57,199.631,55300001.0
2005-02-18 06:37:00,199.62,199.62,199.589,199.596,52300000.0
2005-02-18 06:38:00,199.59,199.618,199.579,199.618,41000000.0
2005-02-18 06:39:00,199.576,199.617,199.574,199.593,39200000.0
2005-02-18 06:40:00,199.6,199.655,199.6,199.62,73200000.0
2005-02-18 06:41:00,199.629,199.643,199.574,199.588,48600000.0
2005-02-18 06:42:00,199.624,199.626,199.571,199.61,64700000.0
2005-02-18 06:43:00,199.642,199.65,199.616,199.627,29900000.0
2005-02-18 06:44:00,199.64,199.649,199.603,199.623,66799998.0
2005-02-18 06:45:00,199.633,199.674,199.622,199.674,38900000.0
2005-02-18 06:46:00,199.637,199.665,199.605,199.665,34600000.0
2005-02-18 06:47:00,199.623,199.651,199.613,199.644,71600000.0
2005-02-18 06:48:00,199.629,199.636,199.592,199.626,28400000.0
2005-02-18 06:49:00,199.605,199.618,199.587,199.6,39500000.0
2005-02-18 06:50:00,199.613,199.635,199.613,199.632,44900000.0
2005-02-18 06:51:00,199.628,199.668,199.607,199.643,76500000.0
2005-02-18 06:52:00,199.661,199.676,199.643,199.643,69800000.0
2005-02-18 06:53:00,199.649,199.661,199.597,199.661,45500000.0
2005-02-18 06:54:00,199.626,199.661,199.615,199.661,46100000.0
2005-02-18 06:55:00,199.653,199.653,199.62,199.635,49600001.0
2005-02-18 06:56:00,199.634,199.662,199.62,199.662,61200000.0
2005-02-18 06:57:00,199.625,199.637,199.607,199.622,65000001.0
2005-02-18 06:58:00,199.582,199.609,199.567,199.597,40699999.0
2005-02-18 06:59:00,199.631,199.631,199.56,199.595,39100000.0
2005-02-18 07:00:00,199.607,199.633,199.607,199.614,49500000.0
2005-02-18 07:01:00,199.625,199.625,199.573,199.613,27800000.0
2005-02-18 07:02:00,199.632,199.649,199.629,199.629,23000000.0
2005-02-18 07:03:00,199.623,199.648,199.623,199.648,29500000.0
2005-02-18 07:04:00,199.645,199.657,199.572,199.572,28700000.0
2005-02-18 07:05:00,199.573,199.653,199.573,199.622,70900000.0
2005-02-18 07:06:00,199.618,199.628,199.597,199.613,61500000.0
2005-02-18 07:07:00,199.575,199.635,199.575,199.624,49200000.0
2005-02-18 07:08:00,199.606,199.665,199.606,199.663,56900001.0
2005-02-18 07:09:00,199.644,199.663,199.64,199.64,57000000.0
2005-02-18 07:10:00,199.676,199.676,199.646,199.652,70700000.0
2005-02-18 07:11:00,199.623,199.65,199.619,199.642,36399999.0
2005-02-18 07:12:00,199.603,199.652,199.603,199.65,23200000.0
2005-02-18 07:13:00,199.649,199.659,199.631,199.652,40000000.0
2005-02-18 07:14:00,199.66,199.686,199.651,199.683,30300000.0
2005-02-18 07:15:00,199.629,199.668,199.624,199.624,21900000.0
2005-02-18 07:16:00,199.652,199.68,199.651,199.68,59400000.0
2005-02-18 07:17:00,199.683,199.683,199.626,199.652,37700000.0
2005-02-18 07:18:00,199.63,199.693,199.62,199.674,51100001.0
2005-02-18 07:19:00,199.683,199.701,199.625,199.625,52100000.0
2005-02-18 07:20:00,199.678,199.698,199.668,199.67,74600000.0
2005-02-18 07:21:00,199.672,199.701,199.647,199.65,19900000.0
2005-02-18 07:22:00,199.687,199.704,199.676,199.688,27500000.0
2005-02-18 07:23:00,199.694,199.707,199.675,199.702,53199999.0
2005-02-18 07:24:00,199.719,199.719,199.626,199.626,33400000.0
2005-02-18 07:25:00,199.679,199.699,199.658,199.694,64400000.0
2005-02-18 07:26:00,199.701,199.701,199.664,199.666,31300000.0
2005-02-18 07:27:00,199.682,199.695,199.676,199.691,49700000.0
2005-02-18 07:28:00,199.708,199.708,199.677,199.685,55800000.0
2005-02-18 07:29:00,199.704,199.704,199.676,199.697,86099999.0
2005-02-18 07:30:00,199.701,199.716,199.692,199.702,35200000.0
2005-02-18 07:31:00,199.678,199.71,199.671,199.71,56700000.0
2005-02-18 07:32:00,199.694,199.731,199.681,199.731,35500000.0
2005-02-18 07:33:00,199.712,199.729,199.681,199.684,44100000.0
2005-02-18 07:34:00,199.681,199.693,199.665,199.67,50500000.0
2005-02-18 07:35:00,199.67,199.68,199.643,199.68,69300000.0
2005-02-18 07:36:00,199.685,199.685,199.638,199.658,25900000.0
2005-02-18 07:37:00,199.647,199.677,199.647,199.676,46000000.0
2005-02-18 07:38:00,199.681,199.703,199.672,199.697,21900000.0
2005-02-18 07:39:00,199.688,199.729,199.673,199.724,53400000.0
2005-02-18 07:40:00,199.705,199.712,199.689,199.708,41500000.0
2005-02-18 07:41:00,199.704,199.709,199.68,199.684,58400000.0
2005-02-18 07:42:00,199.707,199.723,199.665,199.665,45000000.0
2005-02-18 07:43:00,199.703,199.706,199.666,199.695,20300000.0
2005-02-18 07:44:00,199.675,199.709,199.675,199.705,55199999.0
2005-02-18 07:45:00,199.684,199.721,199.684,199.713,49300000.0
2005-02-18 07:46:00,199.676,199.695,199.665,199.685,46900000.0
2005-02-18 07:47:00,199.664,199.706,199.656,199.702,55099999.0
2005-02-18 07:48:00,199.708,199.708,199.657,199.672,44700000.0
2005-02-18 07:49:00,199.686,199.686,199.655,199.657,36200000.0
2005-02-18 07:50:00,199.676,199.719,199.668,199.679,100700000.0
2005-02-18 07:51:00,199.736,199.746,199.715,199.744,51200000.0
2005-02-18 07:52:00,199.73,199.743,199.707,199.707,87100000.0
2005-02-18 07:53:00,199.719,199.749,199.711,199.749,41800000.0
2005-02-18 07:54:00,199.712,199.732,199.695,199.732,26400000.0
2005-02-18 07:55:00,199.722,199.755,199.722,199.744,41400000.0
2005-02-18 07:56:00,199.771,199.771,199.746,199.752,39100000.0
2005-02-18 07:57:00,199.743,199.786,199.743,199.758,52900000.0
2005-02-18 07:58:00,199.76,199.79,199.76,199.79,69500001.0
2005-02-18 07:59:00,199.763,199.785,199.756,199.774,50400000.0
2005-02-18 08:00:00,199.778,199.778,199.731,199.747,28700000.0
2005-02-18 08:01:00,199.764,199.774,199.719,199.758,49500000.0
2005-02-18 08:02:00,199.792,199.794,199.741,199.757,59800000.0
2005-02-18 08:03:00,199.78,199.789,199.752,199.777,37200000.0
2005-02-18 08:04:00,199.766,199.796,199.766,199.772,32000000.0
2005-02-18 08:05:00,199.786,199.793,199.766,199.779,69900000.0
2005-02-18 08:06:00,199.797,199.821,199.774,199.821,30000000.0
2005-02-18 08:07:00,199.8,199.824,199.783,199.793,58700000.0
2005-02-18 08:08:00,199.842,199.842,199.774,199.774,50099999.0
2005-02-18 08:09:00,199.799,199.803,199.756,199.756,35000000.0
2005-02-18 08:10:00,199.773,199.794,199.757,199.794,43600000.0
2005-02-18 08:11:00,199.816,199.825,199.8,199.825,44400000.0
2005-02-18 08:12:00,199.796,199.819,199.779,199.819,51200000.0
2005-02-18 08:13:00,199.789,199.822,199.778,199.814,24700000.0
2005-02-18 08:14:00,199.804,199.819,199.767,199.773,61499999.0
2005-02-18 08:15:00,199.759,199.796,199.759,199.777,35800000.0
2005-02-18 08:16:00,199.782,199.799,199.757,199.783,34900000.0
2005-02-18 08:17:00,199.759,199.798,199.759,199.777,56700000.0
2005-02-18 08:18:00,199.758,199.789,199.743,199.789,20800000.0
2005-02-18 08:19:00,199.763,199.766,199.743,199.762,47400000.0
2005-02-18 08:20:00,199.76,199.767,199.707,199.716,45600000.0
2005-02-18 08:21:00,199.714,199.742,199.706,199.736,107900000.0
2005-02-18 08:22:00,199.743,199.78,199.738,199.769,46300000.0
2005-02-18 08:23:00,199.761,199.761,199.724,199.755,57200000.0
2005-02-18 08:24:00,199.727,199.733,199.694,199.729,39900000.0
2005-02-18 08:25:00,199.7,199.716,199.666,199.716,59300000.0
2005-02-18 08:26:00,199.708,199.708,199.679,199.7,57100001.0
2005-02-18 08:27:00,199.704,199.714,199.668,199.698,60500002.0
2005-02-18 08:28:00,199.714,199.716,199.674,199.674,46300000.0
2005-02-18 08:29:00,199.696,199.696,199.671,199.696,25700000.0
2005-02-18 08:30:00,199.645,199.672,199.634,199.663,67900000.0
2005-02-18 08:31:00,199.648,199.648,199.619,199.642,88400001.0
2005-02-18 08:32:00,199.637,199.655,199.622,199.643,51700000.0
2005-02-18 08:33:00,199.632,199.657,199.626,199.646,93100000.0
2005-02-18 08:34:00,199.642,199.642,199.568,199.597,47400000.0
2005-02-18 08:35:00,199.564,199.638,199.564,199.627,51000000.0
2005-02-18 08:36:00,199.616,199.653,199.616,199.647,36400000.0
2005-02-18 08:37:00,199.597,199.631,199.59,199.62,73700000.0
2005-02-18 08:38:00,199.639,199.676,199.631,199.64,53100000.0
2005-02-18 08:39:00,199.638,199.654,199.613,199.62,86499999.0
2005-02-18 08:40:00,199.672,199.696,199.648,199.677,37200000.0
2005-02-18 08:41:00,199.71,199.725,199.702,199.705,36200000.0
2005-02-18 08:42:00,199.723,199.728,199.691,199.728,45400000.0
2005-02-18 08:43:00,199.694,199.715,199.682,199.682,55500000.0
2005-02-18 08:44:00,199.703,199.725,199.675,199.683,67000001.0
2005-02-18 08:45:00,199.691,199.711,199.677,199.677,44400000.0
2005-02-18 08:46:00,199.675,199.739,199.675,199.726,42300000.0
2005-02-18 08:47:00,199.684,199.721,199.684,199.709,34700000.0
2005-02-18 08:48:00,199.712,199.719,199.647,199.673,35400000.0
2005-02-18 08:49:00,199.619,199.662,199.619,199.634,36900000.0
2005-02-18 08:50:00,199.623,199.662,199.618,199.657,65500000.0
2005-02-18 08:51:00,199.679,199.682,199.62,199.62,33100000.0
2005-02-18 08:52:00,199.61,199.641,199.591,199.638,68100000.0
2005-02-18 08:53:00,199.627,199.668,199.613,199.667,53599999.0
2005-02-18 08:54:00,199.635,199.662,199.626,199.643,37200000.0
2005-02-18 08:55:00,199.638,199.638,199.586,199.62,36600000.0
2005-02-18 08:56:00,199.629,199.638,199.604,199.616,48800000.0
2005-02-18 08:57:00,199.592,199.652,199.592,199.634,46200000.0
2005-02-18 08:58:00,199.618,199.657,199.615,199.634,43700000.0
2005-02-18 08:59:00,199.647,199.66,199.615,199.615,40500000.0
2005-02-18 09:00:00,199.614,199.641,199.602,199.602,30700000.0
2005-02-18 09:01:00,199.605,199.607,199.584,199.601,102899999.0
2005-02-18 09:02:00,199.571,199.587,199.549,199.582,45000000.0
2005-02-18 09:03:00,199.569,199.581,199.54,199.581,74800000.0
2005-02-18 09:04:00,199.573,199.662,199.571,199.612,63500000.0
2005-02-18 09:05:00,199.61,199.655,199.606,199.64,21000000.0
2005-02-18 09:06:00,199.619,199.631,199.59,199.613,68400000.0
2005-02-18 09:07:00,199.6,199.642,199.591,199.642,61100000.0
2005-02-18 09:08:00,199.606,199.616,199.595,199.595,65799999.0
2005-02-18 09:09:00,199.59,199.613,199.567,199.606,33000000.0
2005-02-18 09:10:00,199.614,199.616,199.576,199.595,51700000.0
2005-02-18 09:11:00,199.593,199.628,199.582,199.588,70800001.0
2005-02-18 09:12:00,199.599,199.599,199.513,199.545,35000000.0
2005-02-18 09:13:00,199.532,199.562,199.509,199.531,94600000.0
2005-02-18 09:14:00,199.508,199.563,199.492,199.544,20400000.0
2005-02-18 09:15:00,199.575,199.597,199.557,199.578,36800000.0
2005-02-18 09:16:00,199.587,199.599,199.53,199.548,49800000.0
2005-02-18 09:17:00,199.548,199.565,199.534,199.564,83200000.0
2005-02-18 09:18:00,199.582,199.598,199.538,199.55,82599999.0
2005-02-18 09:19:00,199.583,199.583,199.531,199.551,29900000.0
2005-02-18 09:20:00,199.572,199.572,199.52,199.52,13200000.0
2005-02-18 09:21:00,199.565,199.565,199.468,199.477,22100000.0
2005-02-18 09:22:00,199.48,199.546,199.48,199.526,44600000.0
2005-02-18 09:23:00,199.503,199.549,199.503,199.542,29200000.0
2005-02-18 09:24:00,199.533,199.538,199.497,199.504,58800000.0
2005-02-18 09:25:00,199.497,199.497,199.437,199.437,29100000.0
2005-02-18 09:26:00,199.422,199.435,199.364,199.364,53300000.0
2005-02-18 09:27:00,199.355,199.37,199.334,199.364,69300001.0
2005-02-18 09:28:00,199.383,199.412,199.36,199.397,75000001.0
2005-02-18 09:29:00,199.383,199.427,199.383,199.416,45900000.0
2005-02-18 09:30:00,199.391,199.428,199.39,199.391,27400000.0
2005-02-18 09:31:00,199.376,199.422,199.376,199.418,74100000.0
2005-02-18 09:32:00,199.392,199.435,199.392,199.405,52100000.0
2005-02-18 09:33:00,199.407,199.445,199.395,199.435,22800000.0
2005-02-18 09:34:00,199.434,199.445,199.41,199.428,34600000.0
2005-02-18 09:35:00,199.425,199.455,199.412,199.431,53800000.0
2005-02-18 09:36:00,199.447,199.447,199.377,199.377,96600001.0
2005-02-18 09:37:00,199.376,199.401,199.369,199.385,47700000.0
2005-02-18 09:38:00,199.386,199.446,199.383,199.44,40700000.0
2005-02-18 09:39:00,199.464,199.469,199.43,199.44,53199999.0
2005-02-18 09:40:00,199.48,199.48,199.444,199.444,29800000.0
2005-02-18 09:41:00,199.432,199.442,199.4,199.402,51700000.0
2005-02-18 09:42:00,199.393,199.414,199.357,199.362,36800000.0
2005-02-18 09:43:00,199.375,199.382,199.304,199.313,75599999.0
2005-02-18 09:44:00,199.314,199.314,199.224,199.232,35400000.0
2005-02-18 09:45:00,199.261,199.274,199.225,199.274,28000000.0
2005-02-18 09:46:00,199.29,199.3,199.267,199.29,56799999.0
2005-02-18 09:47:00,199.283,199.302,199.217,199.295,69200001.0
2005-02-18 09:48:00,199.335,199.377,199.323,199.359,44700000.0
2005-02-18 09:49:00,199.383,199.428,199.383,199.409,32100000.0
2005-02-18 09:50:00,199.43,199.43,199.362,199.42,53100000.0
2005-02-18 09:51:00,199.418,199.422,199.388,199.397,61600000.0
2005-02-18 09:52:00,199.399,199.426,199.391,199.41,52700000.0
2005-02-18 09:53:00,199.455,199.461,199.402,199.458,51800000.0
2005-02-18 09:54:00,199.47,199.48,199.364,199.373,63700001.0
2005-02-18 09:55:00,199.362,199.381,199.351,199.367,35400000.0
2005-02-18 09:56:00,199.409,199.437,199.4,199.421,61199999.0
2005-02-18 09:57:00,199.421,199.463,199.399,199.433,64200000.0
2005-02-18 09:58:00,199.41,199.448,199.404,199.424,76300001.0
2005-02-18 09:59:00,199.442,199.449,199.402,199.405,62500000.0
2005-02-18 10:00:00,199.421,199.433,199.402,199.424,83799999.0
2005-02-18 10:01:00,199.431,199.434,199.402,199.41,119099999.0
2005-02-18 10:02:00,199.418,199.418,199.358,199.358,35700000.0
2005-02-18 10:03:00,199.346,199.406,199.344,199.401,28800000.0
2005-02-18 10:04:00,199.389,199.408,199.316,199.323,56799999.0
2005-02-18 10:05:00,199.341,199.345,199.306,199.321,30600000.0
2005-02-18 10:06:00,199.345,199.355,199.331,199.332,52600001.0
2005-02-18 10:07:00,199.351,199.424,199.347,199.409,36700000.0
2005-02-18 10:08:00,199.409,199.431,199.384,199.431,58300000.0
2005-02-18 10:09:00,199.42,199.49,199.418,199.488,56400000.0
2005-02-18 10:10:00,199.51,199.525,199.464,199.517,60499999.0
2005-02-18 10:11:00,199.514,199.542,199.51,199.542,60500002.0
2005-02-18 10:12:00,199.521,199.549,199.505,199.523,46300000.0
2005-02-18 10:13:00,199.481,199.49,199.464,199.476,43300000.0
2005-02-18 10:14:00,199.504,199.52,199.469,199.506,44700000.0
2005-02-18 10:15:00,199.516,199.545,199.505,199.535,69400000.0
2005-02-18 10:16:00,199.511,199.539,199.505,199.505,65600001.0
2005-02-18 10:17:00,199.484,199.522,199.484,199.518,38000000.0
2005-02-18 10:18:00,199.545,199.554,199.502,199.523,59200000.0
2005-02-18 10:19:00,199.508,199.521,199.485,199.503,57400000.0
2005-02-18 10:20:00,199.5,199.51,199.468,199.477,43300000.0
2005-02-18 10:21:00,199.468,199.496,199.464,199.484,71999999.0
2005-02-18 10:22:00,199.492,199.495,199.437,199.492,35400000.0
2005-02-18 10:23:00,199.474,199.498,199.462,199.497,74800000.0
2005-02-18 10:24:00,199.518,199.543,199.518,199.518,23100000.0
2005-02-18 10:25:00,199.548,199.577,199.542,199.554,46300000.0
2005-02-18 10:26:00,199.565,199.595,199.554,199.557,73599999.0
2005-02-18 10:27:00,199.591,199.591,199.543,199.563,89300001.0
2005-02-18 10:28:00,199.546,199.569,199.542,199.565,36000000.0
2005-02-18 10:29:00,199.573,199.573,199.55,199.571,49000000.0
2005-02-18 10:30:00,199.562,199.562,199.534,199.55,55700000.0
2005-02-18 10:31:00,199.548,199.56,199.535,199.542,53700000.0
2005-02-18 10:32:00,199.543,199.559,199.522,199.544,71100000.0
2005-02-18 10:33:00,199.567,199.577,199.55,199.55,106500001.0
2005-02-18 10:34:00,199.597,199.621,199.57,199.605,35200000.0
2005-02-18 10:35:00,199.624,199.644,199.624,199.635,69100000.0
2005-02-18 10:36:00,199.656,199.66,199.622,199.638,42200000.0
2005-02-18 10:37:00,199.644,199.644,199.606,199.611,43000000.0
2005-02-18 10:38:00,199.612,199.628,199.599,199.624,49300001.0
2005-02-18 10:39:00,199.637,199.685,199.637,199.685,40700000.0
2005-02-18 10:40:00,199.67,199.67,199.622,199.632,33700000.0
2005-02-18 10:41:00,199.647,199.647,199.592,199.612,61300000.0
2005-02-18 10:42:00,199.592,199.613,199.563,199.608,38300000.0
2005-02-18 10:43:00,199.593,199.593,199.535,199.535,45400000.0
2005-02-18 10:44:00,199.597,199.613,199.553,199.59,40800000.0
2005-02-18 10:45:00,199.637,199.637,199.577,199.601,47500001.0
2005-02-18 10:46:00,199.61,199.634,199.606,199.634,43400000.0
2005-02-18 10:47:00,199.609,199.634,199.596,199.617,120700000.0
2005-02-18 10:48:00,199.619,199.619,199.558,199.558,75700000.0
2005-02-18 10:49:00,199.542,199.542,199.465,199.473,82300000.0
2005-02-18 10:50:00,199.468,199.516,199.468,199.499,21300000.0
2005-02-18 10:51:00,199.512,199.521,199.484,199.504,61100001.0
2005-02-18 10:52:00,199.535,199.535,199.508,199.531,47600000.0
2005-02-18 10:53:00,199.522,199.523,199.483,199.512,63400000.0
2005-02-18 10:54:00,199.494,199.509,199.491,199.505,47000000.0
2005-02-18 10:55:00,199.495,199.526,199.48,199.526,41600000.0
2005-02-18 10:56:00,199.517,199.533,199.477,199.528,51100000.0
2005-02-18 10:57:00,199.518,199.585,199.518,199.585,36900000.0
2005-02-18 10:58:00,199.579,199.612,199.577,199.612,43200000.0
2005-02-18 10:59:00,199.592,199.605,199.569,199.604,49300000.0
2005-02-18 11:00:00,199.617,199.618,199.534,199.534,38700000.0
2005-02-18 11:01:00,199.513,199.555,199.507,199.555,56000000.0
2005-02-18 11:02:00,199.557,199.595,199.543,199.595,36400000.0
2005-02-18 11:03:00,199.571,199.602,199.562,199.597,40500000.0
2005-02-18 11:04:00,199.601,199.601,199.561,199.568,49400000.0
2005-02-18 11:05:00,199.561,199.571,199.543,199.545,71599999.0
2005-02-18 11:06:00,199.553,199.601,199.549,199.601,31400000.0
2005-02-18 11:07:00,199.588,199.608,199.58,199.594,44000000.0
2005-02-18 11:08:00,199.604,199.604,199.556,199.567,44100000.0
2005-02-18 11:09:00,199.59,199.599,199.549,199.563,50300000.0
2005-02-18 11:10:00,199.55,199.574,199.525,199.526,36000000.0
2005-02-18 11:11:00,199.534,199.55,199.512,199.539,60600000.0
2005-02-18 11:12:00,199.552,199.555,199.505,199.547,38400000.0
2005-02-18 11:13:00,199.536,199.556,199.526,199.541,38200000.0
2005-02-18 11:14:00,199.53,199.562,199.519,199.55,33400000.0
2005-02-18 11:15:00,199.555,199.565,199.519,199.565,60499999.0
2005-02-18 11:16:00,199.592,199.592,199.503,199.507,56400000.0
2005-02-18 11:17:00,199.513,199.542,199.466,199.466,39300000.0
2005-02-18 11:18:00,199.524,199.524,199.468,199.514,95600000.0
2005-02-18 11:19:00,199.53,199.539,199.51,199.51,52200000.0
2005-02-18 11:20:00,199.514,199.517,199.489,199.497,54800000.0
2005-02-18 11:21:00,199.503,199.521,199.5,199.518,51000000.0
2005-02-18 11:22:00,199.502,199.502,199.444,199.48,31800000.0
2005-02-18 11:23:00,199.473,199.482,199.44,199.482,30800000.0
2005-02-18 11:24:00,199.5,199.52,199.489,199.52,28600000.0
2005-02-18 11:25:00,199.511,199.527,199.505,199.527,47000000.0
2005-02-18 11:26:00,199.542,199.555,199.515,199.531,38400000.0
2005-02-18 11:27:00,199.548,199.596,199.534,199.593,49500000.0
2005-02-18 11:28:00,199.591,199.591,199.549,199.572,49000000.0
2005-02-18 11:29:00,199.631,199.637,199.578,199.578,71200000.0
2005-02-18 11:30:00,199.588,199.588,199.522,199.569,70600000.0
2005-02-18 11:31:00,199.563,199.645,199.563,199.628,103400000.0
2005-02-18 11:32:00,199.637,199.637,199.605,199.612,29600000.0
2005-02-18 11:33:00,199.595,199.627,199.584,199.612,49300000.0
2005-02-18 11:34:00,199.63,199.675,199.63,199.675,30800000.0
2005-02-18 11:35:00,199.651,199.679,199.644,199.676,31600000.0
2005-02-18 11:36:00,199.701,199.717,199.678,199.706,73800000.0
2005-02-18 11:37:00,199.713,199.754,199.711,199.74,24000000.0
2005-02-18 11:38:00,199.763,199.805,199.754,199.795,28600000.0
2005-02-18 11:39:00,199.803,199.832,199.769,199.832,44099999.0
2005-02-18 11:40:00,199.87,199.92,199.87,199.919,41300000.0
2005-02-18 11:41:00,199.906,199.928,199.886,199.904,33000000.0
2005-02-18 11:42:00,199.887,199.892,199.798,199.798,88300000.0
2005-02-18 11:43:00,199.793,199.816,199.772,199.772,56200000.0
2005-02-18 11:44:00,199.811,199.815,199.777,199.778,45200000.0
2005-02-18 11:45:00,199.769,199.797,199.768,199.783,38700000.0
2005-02-18 11:46:00,199.81,199.825,199.802,199.825,42200000.0
2005-02-18 11:47:00,199.826,199.88,199.819,199.861,30300000.0
2005-02-18 11:48:00,199.846,199.846,199.818,199.834,58000000.0
2005-02-18 11:49:00,199.81,199.829,199.804,199.818,46500000.0
2005-02-18 11:50:00,199.807,199.807,199.77,199.771,38800000.0
2005-02-18 11:51:00,199.801,199.813,199.774,199.79,74800001.0
2005-02-18 11:52:00,199.824,199.839,199.776,199.799,61999999.0
2005-02-18 11:53:00,199.835,199.835,199.785,199.819,64100002.0
2005-02-18 11:54:00,199.818,199.831,199.794,199.794,44700000.0
2005-02-18 11:55:00,199.79,199.79,199.753,199.757,41800000.0
2005-02-18 11:56:00,199.724,199.741,199.704,199.735,39000000.0
2005-02-18 11:57:00,199.73,199.745,199.715,199.74,56600000.0
2005-02-18 11:58:00,199.738,199.75,199.729,199.742,36200000.0
2005-02-18 11:59:00,199.77,199.77,199.693,199.733,54100001.0
2005-02-18 12:00:00,199.747,199.747,199.699,199.72,78600001.0
2005-02-18 12:01:00,199.742,199.75,199.706,199.739,43500000.0
2005-02-18 12:02:00,199.757,199.775,199.728,199.775,65900000.0
2005-02-18 12:03:00,199.77,199.784,199.734,199.771,36300000.0
2005-02-18 12:04:00,199.772,199.772,199.711,199.713,55400000.0
2005-02-18 12:05:00,199.725,199.725,199.694,199.694,38700000.0
2005-02-18 12:06:00,199.724,199.731,199.705,199.71,45800000.0
2005-02-18 12:07:00,199.739,199.751,199.707,199.71,48900000.0
2005-02-18 12:08:00,199.743,199.743,199.696,199.701,27500000.0
2005-02-18 12:09:00,199.681,199.701,199.661,199.661,18800000.0
2005-02-18 12:10:00,199.689,199.689,199.615,199.615,43499999.0
2005-02-18 12:11:00,199.614,199.618,199.593,199.605,37100000.0
2005-02-18 12:12:00,199.592,199.617,199.562,199.562,80799999.0
2005-02-18 12:13:00,199.574,199.61,199.558,199.582,57700000.0
2005-02-18 12:14:00,199.597,199.605,199.585,199.589,64600000.0
2005-02-18 12:15:00,199.599,199.64,199.599,199.607,77900000.0
2005-02-18 12:16:00,199.638,199.643,199.604,199.604,53900000.0
2005-02-18 12:17:00,199.628,199.628,199.541,199.573,81199999.0
2005-02-18 12:18:00,199.547,199.572,199.542,199.571,28800000.0
2005-02-18 12:19:00,199.582,199.598,199.559,199.598,57000000.0
2005-02-18 12:20:00,199.573,199.612,199.573,199.604,57900001.0
2005-02-18 12:21:00,199.618,199.618,199.584,199.613,53000000.0
2005-02-18 12:22:00,199.628,199.629,199.546,199.546,43500001.0
2005-02-18 12:23:00,199.572,199.572,199.527,199.527,78300002.0
2005-02-18 12:24:00,199.525,199.525,199.494,199.503,41500000.0
2005-02-18 12:25:00,199.512,199.513,199.47,199.483,25900000.0
2005-02-18 12:26:00,199.496,199.508,199.481,199.507,27500000.0
2005-02-18 12:27:00,199.511,199.521,199.51,199.519,46100000.0
2005-02-18 12:28:00,199.546,199.566,199.537,199.55,86000001.0
2005-02-18 12:29:00,199.549,199.554,199.502,199.546,56700000.0
2005-02-18 12:30:00,199.58,199.592,199.551,199.592,101100000.0
2005-02-18 12:31:00,199.601,199.601,199.542,199.545,29000000.0
2005-02-18 12:32:00,199.561,199.572,199.547,199.559,66400000.0
2005-02-18 12:33:00,199.573,199.608,199.556,199.608,45400000.0
2005-02-18 12:34:00,199.612,199.628,199.593,199.623,46700000.0
2005-02-18 12:35:00,199.652,199.66,199.606,199.613,69699999.0
2005-02-18 12:36:00,199.616,199.617,199.58,199.61,34200000.0
2005-02-18 12:37:00,199.616,199.646,199.605,199.632,85299999.0
2005-02-18 12:38:00,199.628,199.664,199.627,199.664,40800000.0
2005-02-18 12:39:00,199.669,199.679,199.645,199.679,81100001.0
2005-02-18 12:40:00,199.656,199.669,199.634,199.643,43600000.0
2005-02-18 12:41:00,199.645,199.645,199.606,199.63,77299998.0
2005-02-18 12:42:00,199.63,199.682,199.602,199.667,44400000.0
2005-02-18 12:43:00,199.672,199.682,199.649,199.649,50400000.0
2005-02-18 12:44:00,199.678,199.692,199.659,199.663,62400000.0
2005-02-18 12:45:00,199.675,199.675,199.644,199.644,23500000.0
2005-02-18 12:46:00,199.654,199.671,199.641,199.641,26900000.0
2005-02-18 12:47:00,199.671,199.681,199.636,199.665,73900000.0
2005-02-18 12:48:00,199.652,199.662,199.595,199.601,60900000.0
2005-02-18 12:49:00,199.614,199.632,199.586,199.586,68300000.0
2005-02-18 12:50:00,199.601,199.616,199.583,199.594,78499999.0
2005-02-18 12:51:00,199.595,199.595,199.555,199.589,46900000.0
2005-02-18 12:52:00,199.61,199.61,199.549,199.549,64400000.0
2005-02-18 12:53:00,199.556,199.579,199.556,199.563,61900000.0
2005-02-18 12:54:00,199.587,199.587,199.489,199.525,44800000.0
2005-02-18 12:55:00,199.531,199.531,199.498,199.518,75400000.0
2005-02-18 12:56:00,199.505,199.526,199.498,199.524,58900000.0
2005-02-18 12:57:00,199.518,199.564,199.507,199.564,27800000.0
2005-02-18 12:58:00,199.554,199.581,199.531,199.565,59600000.0
2005-02-18 12:59:00,199.578,199.617,199.564,199.615,49400000.0
2005-02-18 13:00:00,199.614,199.641,199.611,199.641,42599999.0
2005-02-18 13:01:00,199.64,199.64,199.571,199.585,54600000.0
2005-02-18 13:02:00,199.6,199.61,199.548,199.581,37200000.0
2005-02-18 13:03:00,199.584,199.584,199.541,199.555,61500000.0
2005-02-18 13:04:00,199.563,199.563,199.537,199.537,44700000.0
2005-02-18 13:05:00,199.575,199.575,199.53,199.546,46100000.0
2005-02-18 13:06:00,199.535,199.571,199.529,199.549,58400000.0
2005-02-18 13:07:00,199.513,199.6,199.513,199.6,56700000.0
2005-02-18 13:08:00,199.595,199.631,199.595,199.631,67800000.0
2005-02-18 13:09:00,199.633,199.661,199.615,199.615,57200000.0
2005-02-18 13:10:00,199.603,199.65,199.603,199.644,25400000.0
2005-02-18 13:11:00,199.626,199.635,199.603,199.63,49000000.0
2005-02-18 13:12:00,199.634,199.646,199.615,199.639,60500001.0
2005-02-18 13:13:00,199.611,199.628,199.604,199.61,34200000.0
2005-02-18 13:14:00,199.627,199.627,199.593,199.625,47100000.0
2005-02-18 13:15:00,199.646,199.667,199.63,199.648,58900000.0
2005-02-18 13:16:00,199.659,199.668,199.622,199.668,46500000.0
2005-02-18 13:17:00,199.703,199.77,199.694,199.77,79300002.0
2005-02-18 13:18:00,199.796,199.796,199.761,199.786,66200001.0
2005-02-18 13:19:00,199.771,199.773,199.74,199.74,37300000.0
2005-02-18 13:20:00,199.76,199.769,199.711,199.711,42300000.0
2005-02-18 13:21:00,199.71,199.723,199.671,199.694,67600001.0
2005-02-18 13:22:00,199.683,199.719,199.648,199.719,76900002.0
2005-02-18 13:23:00,199.725,199.736,199.699,199.721,63100000.0
2005-02-18 13:24:00,199.703,199.799,199.697,199.799,66099999.0
2005-02-18 13:25:00,199.799,199.816,199.765,199.771,46400001.0
2005-02-18 13:26:00,199.788,199.802,199.759,199.784,56500000.0
2005-02-18 13:27:00,199.781,199.793,199.761,199.784,100000000.0
2005-02-18 13:28:00,199.749,199.776,199.74,199.758,50500000.0
2005-02-18 13:29:00,199.755,199.784,199.732,199.769,53899999.0
2005-02-18 13:30:00,199.757,199.757,199.705,199.705,29400000.0
2005-02-18 13:31:00,199.73,199.761,199.727,199.755,48500000.0
2005-02-18 13:32:00,199.736,199.784,199.719,199.784,53700000.0
2005-02-18 13:33:00,199.782,199.794,199.76,199.773,77300000.0
2005-02-18 13:34:00,199.757,199.769,199.741,199.745,55300000.0
2005-02-18 13:35:00,199.766,199.766,199.713,199.719,66800000.0
2005-02-18 13:36:00,199.692,199.712,199.644,199.644,42700000.0
2005-02-18 13:37:00,199.659,199.665,199.627,199.634,39500000.0
2005-02-18 13:38:00,199.616,199.639,199.602,199.625,38299999.0
2005-02-18 13:39:00,199.635,199.653,199.626,199.653,60800000.0
2005-02-18 13:40:00,199.648,199.66,199.625,199.655,63300001.0
2005-02-18 13:41:00,199.656,199.666,199.647,199.666,67800001.0
2005-02-18 13:42:00,199.677,199.696,199.668,199.668,37100000.0
2005-02-18 13:43:00,199.683,199.701,199.68,199.692,27700000.0
2005-02-18 13:44:00,199.651,199.689,199.643,199.665,93300000.0
2005-02-18 13:45:00,199.663,199.666,199.645,199.645,98300002.0
2005-02-18 13:46:00,199.644,199.644,199.594,199.624,60300000.0
2005-02-18 13:47:00,199.625,199.637,199.582,199.629,91599999.0
2005-02-18 13:48:00,199.631,199.631,199.591,199.591,41000000.0
2005-02-18 13:49:00,199.602,199.602,199.532,199.573,31900000.0
2005-02-18 13:50:00,199.565,199.565,199.534,199.534,75400000.0
2005-02-18 13:51:00,199.531,199.558,199.516,199.534,36600000.0
2005-02-18 13:52:00,199.516,199.534,199.497,199.508,49800000.0
2005-02-18 13:53:00,199.493,199.565,199.473,199.565,27900000.0
2005-02-18 13:54:00,199.594,199.598,199.555,199.584,23100000.0
2005-02-18 13:55:00,199.599,199.611,199.58,199.607,59800000.0
2005-02-18 13:56:00,199.625,199.67,199.625,199.667,42300000.0
2005-02-18 13:57:00,199.666,199.708,199.649,199.708,58000000.0
2005-02-18 13:58:00,199.676,199.691,199.661,199.664,53400000.0
2005-02-18 13:59:00,199.652,199.66,199.641,199.651,23900000.0
2005-02-18 14:00:00,199.62,199.663,199.618,199.645,41500000.0
2005-02-18 14:01:00,199.641,199.656,199.62,199.628,58100000.0
2005-02-18 14:02:00,199.62,199.631,199.576,199.585,38200000.0
2005-02-18 14:03:00,199.573,199.622,199.573,199.622,23500000.0
2005-02-18 14:04:00,199.597,199.628,199.597,199.622,33200000.0
2005-02-18 14:05:00,199.643,199.689,199.608,199.689,54400000.0
2005-02-18 14:06:00,199.686,199.738,199.673,199.738,65800001.0
2005-02-18 14:07:00,199.751,199.764,199.736,199.743,43300000.0
2005-02-18 14:08:00,199.741,199.771,199.741,199.764,69299999.0
2005-02-18 14:09:00,199.735,199.755,199.718,199.751,62900000.0
2005-02-18 14:10:00,199.734,199.742,199.709,199.717,29800000.0
2005-02-18 14:11:00,199.729,199.751,199.72,199.73,59100000.0
2005-02-18 14:12:00,199.71,199.729,199.707,199.726,46700000.0
2005-02-18 14:13:00,199.731,199.758,199.705,199.742,51200000.0
2005-02-18 14:14:00,199.734,199.739,199.694,199.739,70399999.0
2005-02-18 14:15:00,199.785,199.785,199.737,199.778,49400000.0
2005-02-18 14:16:00,199.803,199.803,199.757,199.759,35500000.0
2005-02-18 14:17:00,199.744,199.752,199.732,199.739,65199999.0
2005-02-18 14:18:00,199.728,199.753,199.71,199.753,32600000.0
2005-02-18 14:19:00,199.777,199.794,199.756,199.794,59300000.0
2005-02-18 14:20:00,199.779,199.788,199.769,199.77,76399999.0
2005-02-18 14:21:00,199.78,199.795,199.758,199.781,49700000.0
2005-02-18 14:22:00,199.764,199.815,199.763,199.794,65000000.0
2005-02-18 14:23:00,199.784,199.784,199.758,199.775,45100000.0
2005-02-18 14:24:00,199.766,199.792,199.742,199.763,40300000.0
2005-02-18 14:25:00,199.773,199.776,199.746,199.753,55100000.0
2005-02-18 14:26:00,199.753,199.763,199.732,199.732,25400000.0
2005-02-18 14:27:00,199.739,199.765,199.739,199.765,70400000.0
2005-02-18 14:28:00,199.725,199.737,199.719,199.733,24000000.0
2005-02-18 14:29:00,199.727,199.727,199.699,199.718,37700000.0
2005-02-18 14:30:00,199.69,199.73,199.684,199.73,83100000.0
2005-02-18 14:31:00,199.712,199.725,199.689,199.704,60600000.0
2005-02-18 14:32:00,199.691,199.739,199.683,199.739,62700000.0
2005-02-18 14:33:00,199.775,199.784,199.73,199.748,69800000.0
2005-02-18 14:34:00,199.743,199.771,199.743,199.748,22400000.0
2005-02-18 14:35:00,199.749,199.749,199.694,199.71,57000000.0
2005-02-18 14:36:00,199.724,199.73,199.707,199.711,53700000.0
2005-02-18 14:37:00,199.697,199.708,199.646,199.646,77800001.0
2005-02-18 14:38:00,199.674,199.691,199.653,199.675,23500000.0
2005-02-18 14:39:00,199.69,199.711,199.676,199.685,27500000.0
2005-02-18 14:40:00,199.724,199.726,199.688,199.707,47800000.0
2005-02-18 14:41:00,199.712,199.712,199.666,199.675,57600000.0
2005-02-18 14:42:00,199.686,199.759,199.681,199.759,36000000.0
2005-02-18 14:43:00,199.762,199.77,199.738,199.738,38200000.0
2005-02-18 14:44:00,199.739,199.765,199.713,199.765,57300000.0
2005-02-18 14:45:00,199.786,199.812,199.773,199.803,45500000.0
2005-02-18 14:46:00,199.794,199.794,199.767,199.784,39100000.0
2005-02-18 14:47:00,199.777,199.797,199.761,199.786,41000000.0
2005-02-18 14:48:00,199.781,199.795,199.742,199.747,57800000.0
2005-02-18 14:49:00,199.733,199.756,199.714,199.753,70800000.0
2005-02-18 14:50:00,199.697,199.732,199.697,199.713,72099999.0
2005-02-18 14:51:00,199.688,199.748,199.687,199.745,57300000.0
2005-02-18 14:52:00,199.744,199.773,199.722,199.763,59700001.0
2005-02-18 14:53:00,199.769,199.788,199.769,199.782,79300000.0
2005-02-18 14:54:00,199.76,199.807,199.76,199.8,84100000.0
2005-02-18 14:55:00,199.82,199.867,199.819,199.867,52199999.0
2005-02-18 14:56:00,199.874,199.877,199.821,199.821,30700000.0
2005-02-18 14:57:00,199.807,199.833,199.793,199.803,28600000.0
2005-02-18 14:58:00,199.794,199.803,199.786,199.791,80799998.0
2005-02-18 14:59:00,199.78,199.799,199.759,199.779,58400000.0
2005-02-18 15:00:00,199.763,199.792,199.76,199.763,37500000.0
2005-02-18 15:01:00,199.732,199.745,199.701,199.719,70099999.0
2005-02-18 15:02:00,199.701,199.716,199.68,199.716,20500000.0
2005-02-18 15:03:00,199.721,199.734,199.705,199.729,61900001.0
2005-02-18 15:04:00,199.717,199.728,199.648,199.661,56600000.0
2005-02-18 15:05:00,199.652,199.691,199.648,199.665,53900000.0
2005-02-18 15:06:00,199.666,199.678,199.603,199.603,27000000.0
2005-02-18 15:07:00,199.608,199.693,199.593,199.665,36600000.0
2005-02-18 15:08:00,199.656,199.659,199.634,199.646,35200000.0
2005-02-18 15:09:00,199.621,199.673,199.62,199.673,52700000.0
2005-02-18 15:10:00,199.665,199.683,199.643,199.655,37400000.0
2005-02-18 15:11:00,199.654,199.689,199.651,199.671,40800000.0
2005-02-18 15:12:00,199.668,199.684,199.655,199.678,76399999.0
2005-02-18 15:13:00,199.66,199.701,199.658,199.666,51700000.0
2005-02-18 15:14:00,199.648,199.667,199.633,199.666,24900000.0
2005-02-18 15:15:00,199.654,199.656,199.615,199.634,37000000.0
2005-02-18 15:16:00,199.629,199.659,199.609,199.639,41100000.0
2005-02-18 15:17:00,199.631,199.66,199.613,199.66,28900000.0
2005-02-18 15:18:00,199.645,199.662,199.622,199.641,77799999.0
2005-02-18 15:19:00,199.612,199.628,199.576,199.607,75399999.0
2005-02-18 15:20:00,199.627,199.668,199.618,199.668,32600000.0
2005-02-18 15:21:00,199.664,199.69,199.656,199.672,39100000.0
2005-02-18 15:22:00,199.67,199.685,199.652,199.664,41100000.0
2005-02-18 15:23:00,199.654,199.68,199.638,199.68,51700000.0
2005-02-18 15:24:00,199.691,199.706,199.659,199.706,44500000.0
2005-02-18 15:25:00,199.707,199.716,199.68,199.694,63700000.0
2005-02-18 15:26:00,199.696,199.714,199.686,199.709,64600000.0
2005-02-18 15:27:00,199.729,199.729,199.71,199.713,33200000.0
2005-02-18 15:28:00,199.671,199.718,199.665,199.714,45599999.0
2005-02-18 15:29:00,199.719,199.73,199.694,199.694,73700000.0
2005-02-18 15:30:00,199.755,199.811,199.71,199.811,53200000.0
2005-02-18 15:31:00,199.831,199.883,199.822,199.831,72200000.0
2005-02-18 15:32:00,199.843,199.855,199.783,199.783,66900000.0
2005-02-18 15:33:00,199.804,199.804,199.746,199.753,27200000.0
2005-02-18 15:34:00,199.755,199.762,199.661,199.681,31900000.0
2005-02-18 15:35:00,199.66,199.7,199.623,199.699,26200000.0
2005-02-18 15:36:00,199.685,199.796,199.654,199.796,44100000.0
2005-02-18 15:37:00,199.78,199.788,199.698,199.749,49000000.0
2005-02-18 15:38:00,199.767,199.767,199.73,199.746,58199999.0
2005-02-18 15:39:00,199.772,199.817,199.748,199.81,72500000.0
2005-02-18 15:40:00,199.827,199.833,199.771,199.771,78500001.0
2005-02-18 15:41:00,199.815,199.837,199.784,199.837,42400000.0
2005-02-18 15:42:00,199.818,199.847,199.803,199.803,38000000.0
2005-02-18 15:43:00,199.799,199.836,199.778,199.816,74599999.0
2005-02-18 15:44:00,199.818,199.85,199.803,199.828,64399999.0
2005-02-18 15:45:00,199.785,199.82,199.784,199.786,25000000.0
2005-02-18 15:46:00,199.815,199.825,199.768,199.805,53600000.0
2005-02-18 15:47:00,199.796,199.804,199.775,199.775,79899999.0
2005-02-18 15:48:00,199.784,199.815,199.773,199.813,49000000.0
2005-02-18 15:49:00,199.818,199.845,199.802,199.845,80500001.0
2005-02-18 15:50:00,199.829,199.884,199.813,199.884,87800001.0
2005-02-18 15:51:00,199.864,199.908,199.85,199.87,63500000.0
2005-02-18 15:52:00,199.846,199.848,199.816,199.834,68199999.0
2005-02-18 15:53:00,199.846,199.864,199.813,199.813,35000000.0
2005-02-18 15:54:00,199.821,199.861,199.799,199.857,41000001.0
2005-02-18 15:55:00,199.826,199.84,199.795,199.822,54200000.0
2005-02-18 15:56:00,199.819,199.823,199.775,199.813,72800000.0
2005-02-18 15:57:00,199.843,199.891,199.837,199.891,77500000.0
2005-02-18 15:58:00,199.904,199.916,199.843,199.845,62600000.0
2005-02-18 15:59:00,199.847,199.861,199.801,199.861,74400000.0
2005-02-18 16:00:00,199.839,199.877,199.83,199.852,35000000.0
2005-02-18 16:01:00,199.867,199.907,199.843,199.907,42300000.0
2005-02-18 16:02:00,199.936,199.936,199.862,199.873,68200001.0
2005-02-18 16:03:00,199.875,199.939,199.861,199.902,50500000.0
2005-02-18 16:04:00,199.892,199.919,199.86,199.911,25700000.0
2005-02-18 16:05:00,199.896,199.937,199.888,199.912,84800000.0
2005-02-18 16:06:00,199.889,199.922,199.869,199.907,26000000.0
2005-02-18 16:07:00,199.909,199.927,199.893,199.898,53300002.0
2005-02-18 16:08:00,199.885,199.908,199.885,199.905,39300000.0
2005-02-18 16:09:00,199.875,199.933,199.872,199.933,69400000.0
2005-02-18 16:10:00,199.922,199.98,199.917,199.98,74599999.0
2005-02-18 16:11:00,199.974,199.998,199.961,199.965,55300000.0
2005-02-18 16:12:00,199.975,199.975,199.906,199.91,58200000.0
2005-02-18 16:13:00,199.919,199.939,199.902,199.902,32800000.0
2005-02-18 16:14:00,199.875,199.899,199.839,199.839,71699999.0
2005-02-18 16:15:00,199.848,199.867,199.832,199.867,19800000.0
2005-02-18 16:16:00,199.886,199.895,199.86,199.875,57600000.0
2005-02-18 16:17:00,199.867,199.891,199.845,199.878,69900001.0
2005-02-18 16:18:00,199.879,199.883,199.845,199.873,47799999.0
2005-02-18 16:19:00,199.887,199.887,199.845,199.845,36400000.0
2005-02-18 16:20:00,199.865,199.883,199.863,199.872,18800000.0
2005-02-18 16:21:00,199.879,199.899,199.866,199.898,29200000.0
2005-02-18 16:22:00,199.895,199.918,199.888,199.893,68700000.0
2005-02-18 16:23:00,199.876,199.905,199.858,199.879,76400000.0
2005-02-18 16:24:00,199.882,199.882,199.832,199.832,29500000.0
2005-02-18 16:25:00,199.821,199.843,199.82,199.843,51200001.0
2005-02-18 16:26:00,199.843,199.856,199.827,199.845,48600000.0
2005-02-18 16:27:00,199.857,199.857,199.821,199.829,46000000.0
2005-02-18 16:28:00,199.819,199.819,199.774,199.797,31500000.0
2005-02-18 16:29:00,199.804,199.814,199.785,199.811,99800002.0
2005-02-18 16:30:00,199.774,199.788,199.747,199.774,62500001.0
2005-02-18 16:31:00,199.762,199.781,199.735,199.761,76400000.0
2005-02-18 16:32:00,199.76,199.764,199.741,199.741,58000001.0
2005-02-18 16:33:00,199.736,199.756,199.729,199.751,31200000.0
2005-02-18 16:34:00,199.761,199.789,199.761,199.789,68099999.0
2005-02-18 16:35:00,199.74,199.838,199.74,199.828,77700000.0
2005-02-18 16:36:00,199.858,199.87,199.826,199.855,46400000.0
2005-02-18 16:37:00,199.834,199.901,199.834,199.901,65899999.0
2005-02-18 16:38:00,199.893,199.972,199.893,199.959,62100000.0
2005-02-18 16:39:00,199.973,199.977,199.955,199.955,49300000.0
2005-02-18 16:40:00,199.948,200.018,199.948,200.004,68900000.0
2005-02-18 16:41:00,200.003,200.005,199.977,200.001,60500000.0
2005-02-18 16:42:00,200.012,200.012,199.981,200.001,22600000.0
2005-02-18 16:43:00,200.03,200.067,200.006,200.051,42200000.0
2005-02-18 16:44:00,200.07,200.107,200.058,200.107,31100000.0
2005-02-18 16:45:00,200.115,200.133,200.081,200.133,60500000.0
2005-02-18 16:46:00,200.127,200.144,200.103,200.103,51700000.0
2005-02-18 16:47:00,200.154,200.17,200.148,200.16,48100000.0
2005-02-18 16:48:00,200.159,200.167,200.095,200.104,57200000.0
2005-02-18 16:49:00,200.084,200.122,200.066,200.081,42200000.0
2005-02-18 16:50:00,200.092,200.126,200.066,200.079,51500000.0
2005-02-18 16:51:00,200.092,200.101,200.06,200.085,42500000.0
2005-02-18 16:52:00,200.04,200.067,200.001,200.001,36700000.0
2005-02-18 16:53:00,199.996,200.042,199.902,199.902,66500000.0
2005-02-18 16:54:00,199.852,199.881,199.835,199.863,42000000.0
2005-02-18 16:55:00,199.874,199.905,199.855,199.881,50400001.0
2005-02-18 16:56:00,199.863,199.932,199.859,199.922,75400000.0
2005-02-18 16:57:00,199.92,199.971,199.901,199.959,40200000.0
2005-02-18 16:58:00,199.999,199.999,199.974,199.993,36300000.0
2005-02-18 16:59:00,200.003,200.005,199.978,200.003,55200000.0
2005-02-18 17:00:00,200.022,200.03,199.903,199.91,57300000.0
2005-02-18 17:01:00,199.89,199.915,199.859,199.881,45700000.0
2005-02-18 17:02:00,199.868,199.944,199.865,199.944,40900000.0
2005-02-18 17:03:00,199.923,199.985,199.917,199.954,46400000.0
2005-02-18 17:04:00,199.959,199.966,199.93,199.93,61800000.0
2005-02-18 17:05:00,199.94,199.953,199.922,199.935,39700000.0
2005-02-18 17:06:00,199.977,199.977,199.906,199.913,36700000.0
2005-02-18 17:07:00,199.917,199.961,199.911,199.961,44100000.0
2005-02-18 17:08:00,199.933,199.933,199.893,199.903,37600000.0
2005-02-18 17:09:00,199.896,199.913,199.84,199.845,67000000.0
2005-02-18 17:10:00,199.839,199.864,199.834,199.85,58700000.0
2005-02-18 17:11:00,199.885,199.922,199.862,199.893,84700000.0
2005-02-18 17:12:00,199.922,199.952,199.919,199.943,24400000.0
2005-02-18 17:13:00,199.995,200.03,199.99,200.022,56800000.0
2005-02-18 17:14:00,200.019,200.023,199.984,200.007,54600000.0
2005-02-18 17:15:00,200.022,200.022,199.98,200.008,43399999.0
2005-02-18 17:16:00,200.008,200.008,199.972,199.98,24500000.0
2005-02-18 17:17:00,199.997,200.02,199.95,199.95,25100000.0
2005-02-18 17:18:00,199.933,199.954,199.921,199.921,69300001.0
2005-02-18 17:19:00,199.947,200.002,199.924,199.998,83500000.0
2005-02-18 17:20:00,200.003,200.04,200.003,200.018,69600000.0
2005-02-18 17:21:00,200.047,200.057,200.028,200.039,30300000.0
2005-02-18 17:22:00,200.084,200.087,200.052,200.085,56999999.0
2005-02-18 17:23:00,200.087,200.088,200.042,200.071,50700000.0
2005-02-18 17:24:00,200.067,200.075,200.031,200.031,27300000.0
2005-02-18 17:25:00,200.023,200.038,200.011,200.025,32500000.0
2005-02-18 17:26:00,200.049,200.053,200.011,200.028,48800000.0
2005-02-18 17:27:00,200.046,200.061,200.014,200.037,15800000.0
2005-02-18 17:28:00,200.047,200.048,199.996,200.029,53200000.0
2005-02-18 17:29:00,200.041,200.099,200.034,200.064,100200000.0
2005-02-18 17:30:00,200.09,200.12,200.066,200.12,147100000.0
2005-02-18 17:31:00,200.1,200.19,200.1,200.171,46199999.0
2005-02-18 17:32:00,200.167,200.171,200.139,200.162,66200000.0
2005-02-18 17:33:00,200.152,200.181,200.126,200.153,83700001.0
2005-02-18 17:34:00,200.158,200.17,200.124,200.15,22100000.0
2005-02-18 17:35:00,200.127,200.147,200.114,200.114,53100000.0
2005-02-18 17:36:00,200.125,200.155,200.107,200.136,64600000.0
2005-02-18 17:37:00,200.11,200.147,200.11,200.145,60200000.0
2005-02-18 17:38:00,200.14,200.235,200.14,200.235,51500000.0
2005-02-18 17:39:00,200.231,200.231,200.172,200.181,54600000.0
2005-02-18 17:40:00,200.184,200.189,200.136,200.152,39900000.0
2005-02-18 17:41:00,200.129,200.13,200.09,200.112,56500000.0
2005-02-18 17:42:00,200.124,200.147,200.112,200.147,72999999.0
2005-02-18 17:43:00,200.126,200.133,200.098,200.114,47800000.0
2005-02-18 17:44:00,200.106,200.134,200.085,200.134,61000000.0
2005-02-18 17:45:00,200.125,200.14,200.114,200.118,44200000.0
2005-02-18 17:46:00,200.136,200.177,200.126,200.127,87000001.0
2005-02-18 17:47:00,200.158,200.18,200.131,200.146,42200000.0
2005-02-18 17:48:00,200.133,200.166,200.124,200.143,43899999.0
2005-02-18 17:49:00,200.12,200.151,200.095,200.128,59400000.0
2005-02-18 17:50:00,200.116,200.125,200.099,200.102,53200000.0
2005-02-18 17:51:00,200.128,200.136,200.103,200.116,38299999.0
2005-02-18 17:52:00,200.164,200.211,200.153,200.211,66399999.0
2005-02-18 17:53:00,200.204,200.225,200.199,200.205,60500000.0
2005-02-18 17:54:00,200.208,200.226,200.186,200.226,41400000.0
2005-02-18 17:55:00,200.219,200.29,200.219,200.273,59099999.0
2005-02-18 17:56:00,200.253,200.295,200.244,200.282,69500000.0
2005-02-18 17:57:00,200.283,200.285,200.258,200.281,28800000.0
2005-02-18 17:58:00,200.286,200.299,200.24,200.24,43800000.0
2005-02-18 17:59:00,200.282,200.309,200.245,200.245,54300000.0
2005-02-18 18:00:00,200.213,200.282,200.192,200.212,69500000.0
2005-02-18 18:01:00,200.197,200.228,200.197,200.202,530200000.0
2005-02-18 18:02:00,200.201,200.207,200.148,200.158,729999999.0
2005-02-18 18:03:00,200.167,200.185,200.145,200.172,633399999.0
2005-02-18 18:04:00,200.172,200.189,200.147,200.156,507800000.0
2005-02-18 18:05:00,200.169,200.208,200.154,200.194,755600001.0
2005-02-18 18:06:00,200.178,200.218,200.177,200.203,651500000.0
2005-02-18 18:07:00,200.215,200.25,200.215,200.233,770400000.0
2005-02-18 18:08:00,200.243,200.277,200.219,200.277,620800003.0
2005-02-18 18:09:00,200.269,200.283,200.24,200.257,591000002.0
2005-02-18 18:10:00,200.225,200.256,200.21,200.242,677200005.0
2005-02-18 18:11:00,200.252,200.276,200.237,200.26,404500000.0
2005-02-18 18:12:00,200.257,200.277,200.223,200.24,262200000.0
2005-02-18 18:13:00,200.244,200.266,200.2,200.2,530600001.0
2005-02-18 18:14:00,200.27,200.283,200.231,200.283,639900002.0
2005-02-18 18:15:00,200.309,200.309,200.269,200.288,723700001.0
2005-02-18 18:16:00,200.282,200.297,200.239,200.278,712400004.0
2005-02-18 18:17:00,200.296,200.332,200.291,200.308,206900000.0
2005-02-18 18:18:00,200.297,200.316,200.272,200.299,357099999.0
2005-02-18 18:19:00,200.308,200.321,200.271,200.31,477600000.0
2005-02-18 18:20:00,200.309,200.319,200.288,200.289,534300003.0
2005-02-18 18:21:00,200.299,200.307,200.259,200.294,505799998.0
2005-02-18 18:22:00,200.292,200.344,200.279,200.343,484999998.0
2005-02-18 18:23:00,200.382,200.533,200.368,200.467,834200003.0
2005-02-18 18:24:00,200.463,200.486,200.431,200.479,520699998.0
2005-02-18 18:25:00,200.503,200.503,200.444,200.474,490200000.0
2005-02-18 18:26:00,200.456,200.475,200.428,200.445,371700000.0
2005-02-18 18:27:00,200.45,200.479,200.422,200.473,482899997.0
2005-02-18 18:28:00,200.466,200.477,200.406,200.438,421899999.0
2005-02-18 18:29:00,200.433,200.433,200.395,200.43,480200000.0
2005-02-18 18:30:00,200.431,200.436,200.373,200.392,308499998.0
2005-02-18 18:31:00,200.376,200.409,200.349,200.408,351799999.0
2005-02-18 18:32:00,200.389,200.42,200.374,200.392,423099999.0
2005-02-18 18:33:00,200.415,200.415,200.342,200.375,452900002.0
2005-02-18 18:34:00,200.388,200.408,200.359,200.392,571500000.0
2005-02-18 18:35:00,200.365,200.385,200.295,200.295,415999999.0
2005-02-18 18:36:00,200.33,200.372,200.314,200.338,291799999.0
2005-02-18 18:37:00,200.359,200.376,200.333,200.343,146800001.0
2005-02-18 18:38:00,200.357,200.396,200.344,200.393,163600000.0
2005-02-18 18:39:00,200.412,200.448,200.396,200.434,153399998.0
2005-02-18 18:40:00,200.442,200.477,200.429,200.45,328500001.0
2005-02-18 18:41:00,200.427,200.467,200.411,200.427,273100001.0
2005-02-18 18:42:00,200.423,200.49,200.423,200.469,188500001.0
2005-02-18 18:43:00,200.457,200.472,200.4,200.4,146999999.0
2005-02-18 18:44:00,200.361,200.42,200.355,200.398,301299999.0
2005-02-18 18:45:00,200.391,200.41,200.376,200.399,184600000.0
2005-02-18 18:46:00,200.331,200.412,200.331,200.401,176800001.0
2005-02-18 18:47:00,200.417,200.417,200.366,200.385,109100000.0
2005-02-18 18:48:00,200.377,200.377,200.329,200.352,142300000.0
2005-02-18 18:49:00,200.35,200.371,200.287,200.31,205900000.0
2005-02-18 18:50:00,200.313,200.327,200.259,200.323,292999998.0
2005-02-18 18:51:00,200.312,200.312,200.239,200.28,232199999.0
2005-02-18 18:52:00,200.288,200.31,200.253,200.292,268400000.0
2005-02-18 18:53:00,200.285,200.301,200.193,200.282,201500001.0
2005-02-18 18:54:00,200.292,200.308,200.239,200.27,213899999.0
2005-02-18 18:55:00,200.311,200.317,200.257,200.26,183500000.0
2005-02-18 18:56:00,200.261,200.282,200.246,200.279,17800000.0
2005-02-18 18:57:00,200.273,200.294,200.243,200.275,197400000.0
2005-02-18 18:58:00,200.278,200.285,200.256,200.273,297600000.0
2005-02-18 18:59:00,200.265,200.303,200.24,200.273,241599999.0
2005-02-18 19:00:00,200.252,200.291,200.248,200.284,97700001.0
2005-02-18 19:01:00,200.278,200.291,200.265,200.271,115500000.0
2005-02-18 19:02:00,200.28,200.291,200.248,200.248,189100000.0
2005-02-18 19:03:00,200.231,200.248,200.224,200.245,260599999.0
2005-02-18 19:04:00,200.242,200.251,200.208,200.251,152100000.0
2005-02-18 19:05:00,200.25,200.321,200.25,200.273,182300001.0
2005-02-18 19:06:00,200.289,200.299,200.259,200.259,506600000.0
2005-02-18 19:07:00,200.266,200.293,200.254,200.279,307300001.0
2005-02-18 19:08:00,200.289,200.322,200.265,200.322,288200000.0
2005-02-18 19:09:00,200.335,200.35,200.294,200.35,142900000.0
2005-02-18 19:10:00,200.334,200.351,200.32,200.33,94800000.0
2005-02-18 19:11:00,200.329,200.341,200.318,200.327,58800000.0
2005-02-18 19:12:00,200.349,200.357,200.321,200.341,111300001.0
2005-02-18 19:13:00,200.323,200.354,200.291,200.327,142700000.0
2005-02-18 19:14:00,200.322,200.328,200.274,200.32,223600001.0
2005-02-18 19:15:00,200.33,200.367,200.309,200.367,301499999.0
2005-02-18 19:16:00,200.366,200.381,200.349,200.371,40800000.0
2005-02-18 19:17:00,200.405,200.446,200.372,200.372,130900000.0
2005-02-18 19:18:00,200.341,200.382,200.341,200.373,145700000.0
2005-02-18 19:19:00,200.384,200.384,200.351,200.354,206800002.0
2005-02-18 19:20:00,200.351,200.364,200.307,200.352,172099999.0
2005-02-18 19:21:00,200.342,200.345,200.264,200.276,118900000.0
2005-02-18 19:22:00,200.28,200.317,200.275,200.31,89499999.0
2005-02-18 19:23:00,200.298,200.337,200.296,200.311,385900001.0
2005-02-18 19:24:00,200.309,200.334,200.296,200.322,134000001.0
2005-02-18 19:25:00,200.264,200.334,200.264,200.319,257300004.0
2005-02-18 19:26:00,200.311,200.311,200.249,200.249,385299999.0
2005-02-18 19:27:00,200.232,200.303,200.232,200.285,220100000.0
2005-02-18 19:28:00,200.277,200.288,200.263,200.288,260100001.0
2005-02-18 19:29:00,200.28,200.28,200.25,200.266,69700001.0
2005-02-18 19:30:00,200.264,200.292,200.254,200.268,260200000.0
2005-02-18 19:31:00,200.262,200.286,200.252,200.279,132000000.0
2005-02-18 19:32:00,200.28,200.321,200.26,200.275,382899999.0
2005-02-18 19:33:00,200.287,200.297,200.258,200.258,214099999.0
2005-02-18 19:34:00,200.253,200.277,200.216,200.25,232699998.0
2005-02-18 19:35:00,200.243,200.281,200.237,200.261,256700001.0
2005-02-18 19:36:00,200.265,200.265,200.224,200.259,187800000.0
2005-02-18 19:37:00,200.24,200.245,200.213,200.23,104400000.0
2005-02-18 19:38:00,200.239,200.262,200.204,200.258,227899999.0
2005-02-18 19:39:00,200.257,200.31,200.253,200.28,221900000.0
2005-02-18 19:40:00,200.28,200.291,200.257,200.262,217900002.0
2005-02-18 19:41:00,200.272,200.303,200.264,200.274,307599998.0
2005-02-18 19:42:00,200.278,200.284,200.223,200.265,163900001.0
2005-02-18 19:43:00,200.234,200.26,200.21,200.26,67600000.0
2005-02-18 19:44:00,200.254,200.267,200.211,200.211,230999999.0
2005-02-18 19:45:00,200.223,200.223,200.15,200.204,114700000.0
2005-02-18 19:46:00,200.215,200.218,200.193,200.211,147100000.0
2005-02-18 19:47:00,200.23,200.265,200.23,200.244,54300000.0
2005-02-18 19:48:00,200.233,200.238,200.21,200.21,198100000.0
2005-02-18 19:49:00,200.187,200.195,200.143,200.167,159899998.0
2005-02-18 19:50:00,200.197,200.233,200.197,200.208,174100000.0
2005-02-18 19:51:00,200.203,200.203,200.113,200.137,127599999.0
2005-02-18 19:52:00,200.115,200.115,200.054,200.077,166600000.0
2005-02-18 19:53:00,200.067,200.074,200.027,200.063,150800000.0
2005-02-18 19:54:00,200.063,200.097,200.054,200.077,177699999.0
2005-02-18 19:55:00,200.066,200.119,200.063,200.113,47500000.0
2005-02-18 19:56:00,200.12,200.141,200.112,200.112,117400000.0
2005-02-18 19:57:00,200.108,200.155,200.108,200.15,154500000.0
2005-02-18 19:58:00,200.143,200.157,200.058,200.058,280799998.0
2005-02-18 19:59:00,200.045,200.055,199.978,200.0,183900001.0
2005-02-18 20:00:00,200.014,200.043,199.99,200.04,112700000.0
2005-02-18 20:01:00,200.072,200.155,200.028,200.131,85100000.0
2005-02-18 20:02:00,200.165,200.165,200.11,200.135,122600000.0
2005-02-18 20:03:00,200.13,200.147,200.098,200.122,124400002.0
2005-02-18 20:04:00,200.132,200.15,200.112,200.112,142800000.0
2005-02-18 20:05:00,200.139,200.157,200.106,200.135,150699999.0
2005-02-18 20:06:00,200.117,200.132,200.087,200.111,139500000.0
2005-02-18 20:07:00,200.111,200.118,200.074,200.101,211799998.0
2005-02-18 20:08:00,200.087,200.095,200.036,200.07,189300002.0
2005-02-18 20:09:00,200.078,200.095,200.053,200.093,104300001.0
2005-02-18 20:10:00,200.08,200.119,200.07,200.119,148599999.0
2005-02-18 20:11:00,200.119,200.127,200.076,200.076,287599999.0
2005-02-18 20:12:00,200.088,200.106,200.062,200.087,540899998.0
2005-02-18 20:13:00,200.102,200.112,200.045,200.09,146800000.0
2005-02-18 20:14:00,200.096,200.118,200.089,200.108,244200001.0
2005-02-18 20:15:00,200.127,200.148,200.107,200.117,336600000.0
2005-02-18 20:16:00,200.105,200.136,200.09,200.117,195000001.0
2005-02-18 20:17:00,200.123,200.123,200.056,200.08,64200001.0
2005-02-18 20:18:00,200.073,200.118,200.073,200.085,139700000.0
2005-02-18 20:19:00,200.093,200.107,200.038,200.072,146299998.0
2005-02-18 20:20:00,200.089,200.099,200.048,200.072,327400001.0
2005-02-18 20:21:00,200.08,200.107,200.08,200.097,144600000.0
2005-02-18 20:22:00,200.108,200.108,200.06,200.061,165800000.0
2005-02-18 20:23:00,200.085,200.113,200.072,200.072,132900000.0
2005-02-18 20:24:00,200.075,200.101,200.075,200.08,155000000.0
2005-02-18 20:25:00,200.07,200.103,200.038,200.088,296399998.0
2005-02-18 20:26:00,200.11,200.11,200.022,200.022,284400003.0
2005-02-18 20:27:00,200.087,200.122,200.079,200.102,203500001.0
2005-02-18 20:28:00,200.112,200.139,200.103,200.115,450300000.0
2005-02-18 20:29:00,200.123,200.146,200.109,200.115,565999999.0
2005-02-18 20:30:00,200.105,200.13,200.063,200.107,480400000.0
2005-02-18 20:31:00,200.127,200.152,200.107,200.134,456300001.0
2005-02-18 20:32:00,200.136,200.171,200.136,200.139,537000001.0
2005-02-18 20:33:00,200.162,200.189,200.162,200.162,167700000.0
2005-02-18 20:34:00,200.145,200.182,200.145,200.175,139699999.0
2005-02-18 20:35:00,200.161,200.171,200.151,200.164,85900000.0
2005-02-18 20:36:00,200.161,200.173,200.106,200.171,123600000.0
2005-02-18 20:37:00,200.138,200.174,200.116,200.174,97800001.0
2005-02-18 20:38:00,200.159,200.168,200.105,200.163,204900001.0
2005-02-18 20:39:00,200.167,200.172,200.145,200.145,210899999.0
2005-02-18 20:40:00,200.175,200.186,200.151,200.185,400799998.0
2005-02-18 20:41:00,200.176,200.209,200.176,200.205,163700000.0
2005-02-18 20:42:00,200.197,200.222,200.167,200.218,284500001.0
2005-02-18 20:43:00,200.198,200.226,200.184,200.197,438700005.0
2005-02-18 20:44:00,200.203,200.245,200.203,200.245,357700002.0
2005-02-18 20:45:00,200.244,200.244,200.213,200.225,251700000.0
2005-02-18 20:46:00,200.225,200.23,200.17,200.214,294999998.0
2005-02-18 20:47:00,200.213,200.229,200.174,200.225,227500001.0
2005-02-18 20:48:00,200.238,200.254,200.218,200.224,268899999.0
2005-02-18 20:49:00,200.249,200.252,200.218,200.242,152499999.0
2005-02-18 20:50:00,200.225,200.263,200.204,200.233,404900002.0
2005-02-18 20:51:00,200.248,200.275,200.243,200.246,151800001.0
2005-02-18 20:52:00,200.255,200.264,200.237,200.239,129800000.0
2005-02-18 20:53:00,200.247,200.254,200.228,200.246,228700000.0
2005-02-18 20:54:00,200.236,200.25,200.217,200.217,182400000.0
2005-02-18 20:55:00,200.216,200.225,200.175,200.225,314699999.0
2005-02-18 20:56:00,200.202,200.219,200.159,200.19,253300000.0
2005-02-18 20:57:00,200.185,200.193,200.116,200.15,364100000.0
2005-02-18 20:58:00,200.164,200.172,200.126,200.16,373400000.0
2005-02-18 20:59:00,200.161,200.166,200.125,200.125,464099998.0
2005-02-18 21:00:00,200.138,200.151,200.11,200.11,447899999.0
2005-02-18 21:01:00,200.142,200.161,200.136,200.139,451399998.0
2005-02-18 21:02:00,200.121,200.152,200.106,200.127,244200001.0
2005-02-18 21:03:00,200.128,200.157,200.1,200.1,215400002.0
2005-02-18 21:04:00,200.098,200.131,200.061,200.061,75899999.0
2005-02-18 21:05:00,200.117,200.126,200.094,200.122,149300002.0
2005-02-18 21:06:00,200.12,200.134,200.106,200.129,187799999.0
2005-02-18 21:07:00,200.148,200.148,200.111,200.127,220200003.0
2005-02-18 21:08:00,200.131,200.134,200.08,200.109,160100000.0
2005-02-18 21:09:00,200.082,200.146,200.082,200.101,78100000.0
2005-02-18 21:10:00,200.145,200.154,200.136,200.144,69200000.0
2005-02-18 21:11:00,200.145,200.165,200.113,200.147,69500000.0
2005-02-18 21:12:00,200.182,200.183,200.157,200.18,80000001.0
2005-02-18 21:13:00,200.155,200.163,200.139,200.157,137100000.0
2005-02-18 21:14:00,200.172,200.19,200.163,200.163,322300000.0
2005-02-18 21:15:00,200.172,200.172,200.124,200.124,271200000.0
2005-02-18 21:16:00,200.163,200.163,200.127,200.134,76900000.0
2005-02-18 21:17:00,200.168,200.168,200.115,200.142,293000002.0
2005-02-18 21:18:00,200.157,200.17,200.149,200.166,176000001.0
2005-02-18 21:19:00,200.173,200.192,200.152,200.185,249100001.0
2005-02-18 21:20:00,200.18,200.218,200.134,200.218,359799999.0
2005-02-18 21:21:00,200.203,200.236,200.203,200.236,289200002.0
2005-02-18 21:22:00,200.234,200.239,200.181,200.227,134000000.0
2005-02-18 21:23:00,200.212,200.252,200.208,200.228,148100000.0
2005-02-18 21:24:00,200.209,200.243,200.197,200.217,134200000.0
2005-02-18 21:25:00,200.245,200.254,200.214,200.254,286799999.0
2005-02-18 21:26:00,200.232,200.247,200.221,200.221,118100000.0
2005-02-18 21:27:00,200.228,200.236,200.201,200.213,145500001.0
2005-02-18 21:28:00,200.223,200.223,200.177,200.184,128400001.0
2005-02-18 21:29:00,200.215,200.254,200.215,200.247,117300002.0
2005-02-18 21:30:00,200.24,200.256,200.236,200.252,90100000.0
2005-02-18 21:31:00,200.208,200.236,200.208,200.223,95900002.0
2005-02-18 21:32:00,200.227,200.236,200.189,200.206,75100000.0
2005-02-18 21:33:00,200.203,200.221,200.197,200.213,125800000.0
2005-02-18 21:34:00,200.202,200.211,200.16,200.211,142200001.0
2005-02-18 21:35:00,200.209,200.236,200.202,200.228,45300000.0
2005-02-18 21:36:00,200.228,200.231,200.175,200.231,122400000.0
2005-02-18 21:37:00,200.217,200.219,200.173,200.214,127700001.0
2005-02-18 21:38:00,200.242,200.247,200.215,200.239,28200000.0
2005-02-18 21:39:00,200.25,200.251,200.228,200.228,53800000.0
2005-02-18 21:40:00,200.245,200.245,200.218,200.218,45200000.0
2005-02-18 21:41:00,200.229,200.254,200.192,200.192,41000001.0
2005-02-18 21:42:00,200.246,200.265,200.194,200.238,203100002.0
2005-02-18 21:43:00,200.238,200.257,200.231,200.255,54400000.0
2005-02-18 21:44:00,200.254,200.263,200.227,200.259,213300002.0
2005-02-18 21:45:00,200.23,200.253,200.23,200.253,67200000.0
2005-02-18 21:46:00,200.252,200.272,200.249,200.272,131500000.0
2005-02-18 21:47:00,200.248,200.248,200.191,200.211,60500000.0
2005-02-18 21:48:00,200.207,200.23,200.207,200.221,127500001.0
2005-02-18 21:49:00,200.194,200.219,200.172,200.172,41700000.0
2005-02-18 21:50:00,200.209,200.209,200.158,200.158,42300000.0
2005-02-18 21:51:00,200.188,200.225,200.188,200.218,82200000.0
2005-02-18 21:52:00,200.228,200.228,200.213,200.224,40000000.0
2005-02-18 21:53:00,200.235,200.235,200.178,200.178,17100000.0
2005-02-18 21:54:00,200.228,200.232,200.194,200.224,99700000.0
2005-02-18 21:55:00,200.223,200.223,200.166,200.2,59600001.0
2005-02-18 21:56:00,200.221,200.221,200.19,200.19,23800000.0
2005-02-18 21:57:00,200.179,200.218,200.178,200.199,70699998.0
2005-02-18 21:58:00,200.203,200.204,200.162,200.162,33500000.0
2005-02-18 21:59:00,200.173,200.178,200.126,200.157,254000002.0
2005-02-18 22:00:00,200.166,200.187,200.08,200.143,202800001.0
2005-02-18 22:01:00,200.132,200.139,200.091,200.122,181600000.0
2005-02-18 22:02:00,200.117,200.131,200.083,200.125,248599999.0
2005-02-18 22:03:00,200.12,200.127,200.069,200.069,47300000.0
2005-02-18 22:04:00,200.1,200.131,200.08,200.108,164499998.0
2005-02-18 22:05:00,200.089,200.109,200.089,200.089,66500000.0
2005-02-18 22:06:00,200.096,200.108,200.085,200.085,40700000.0
2005-02-18 22:07:00,200.14,200.147,200.114,200.114,74500001.0
2005-02-18 22:08:00,200.087,200.142,200.087,200.142,59800000.0
2005-02-18 22:09:00,200.135,200.146,200.116,200.12,67300000.0
2005-02-18 22:10:00,200.108,200.114,200.065,200.101,87600000.0
2005-02-18 22:11:00,200.125,200.125,200.089,200.115,94400000.0
2005-02-18 22:12:00,200.107,200.119,200.092,200.118,126500000.0
2005-02-18 22:13:00,200.111,200.121,200.094,200.103,52900000.0
2005-02-18 22:14:00,200.088,200.101,200.082,200.098,27100000.0
2005-02-18 22:15:00,200.107,200.146,200.088,200.088,159400001.0
2005-02-18 22:16:00,200.115,200.142,200.085,200.126,225600000.0
2005-02-18 22:17:00,200.123,200.135,200.097,200.135,77499999.0
2005-02-18 22:18:00,200.134,200.136,200.111,200.132,47000000.0
2005-02-18 22:19:00,200.119,200.148,200.119,200.148,67500000.0
2005-02-18 22:20:00,200.153,200.153,200.123,200.139,48300000.0
2005-02-18 22:21:00,200.153,200.158,200.139,200.155,32000000.0
2005-02-18 22:22:00,200.161,200.177,200.116,200.173,66500000.0
2005-02-18 22:23:00,200.171,200.171,200.139,200.153,96599999.0
2005-02-18 22:24:00,200.169,200.169,200.085,200.131,114400002.0
2005-02-18 22:25:00,200.157,200.182,200.126,200.182,70700000.0
2005-02-18 22:26:00,200.114,200.13,200.09,200.097,47100000.0
2005-02-18 22:27:00,200.107,200.156,200.073,200.115,220099999.0
2005-02-18 22:28:00,200.143,200.143,200.106,200.133,47499999.0
2005-02-18 22:29:00,200.137,200.151,200.097,200.13,145500001.0
2005-02-18 22:30:00,200.104,200.109,200.077,200.08,34500000.0
2005-02-18 22:31:00,200.067,200.114,200.053,200.114,64800000.0
2005-02-18 22:32:00,200.115,200.131,200.095,200.116,132200000.0
2005-02-18 22:33:00,200.122,200.142,200.118,200.132,222200000.0
2005-02-18 22:34:00,200.139,200.139,200.086,200.107,262599999.0
2005-02-18 22:35:00,200.107,200.13,200.084,200.123,49600000.0
2005-02-18 22:36:00,200.147,200.147,200.105,200.105,69000000.0
2005-02-18 22:37:00,200.113,200.113,200.071,200.081,89800000.0
2005-02-18 22:38:00,200.103,200.103,200.038,200.082,110700001.0
2005-02-18 22:39:00,200.102,200.115,200.073,200.081,57300000.0
2005-02-18 22:40:00,200.122,200.122,200.084,200.088,41400000.0
2005-02-18 22:41:00,200.094,200.094,200.063,200.087,90900001.0
2005-02-18 22:42:00,200.112,200.114,200.091,200.091,17500000.0
2005-02-18 22:43:00,200.105,200.12,200.091,200.097,82600000.0
2005-02-18 22:44:00,200.088,200.104,200.039,200.069,157999998.0
2005-02-18 22:45:00,200.077,200.103,200.077,200.096,108700000.0
2005-02-18 22:46:00,200.077,200.082,200.059,200.082,48800000.0
2005-02-18 22:47:00,200.091,200.096,200.083,200.091,35000000.0
2005-02-18 22:48:00,200.11,200.11,200.06,200.087,103800001.0
2005-02-18 22:49:00,200.082,200.104,200.071,200.071,31200000.0
2005-02-18 22:50:00,200.063,200.095,200.063,200.092,51200000.0
2005-02-18 22:51:00,200.114,200.114,200.081,200.101,66500000.0
2005-02-18 22:52:00,200.078,200.078,200.059,200.061,60700000.0
2005-02-18 22:53:00,200.085,200.102,200.056,200.071,98500000.0
2005-02-18 22:54:00,200.068,200.068,200.033,200.033,45200000.0
2005-02-18 22:55:00,200.029,200.07,200.029,200.07,72800000.0
2005-02-18 22:56:00,200.074,200.097,200.071,200.071,105800001.0
2005-02-18 22:57:00,200.085,200.093,200.076,200.09,98099999.0
2005-02-18 22:58:00,200.075,200.087,200.049,200.063,76900001.0
2005-02-18 22:59:00,200.077,200.086,200.06,200.076,67999999.0
2005-02-18 23:00:00,200.026,200.067,200.026,200.048,28200000.0
2005-02-18 23:01:00,200.04,200.071,200.034,200.071,42100001.0
2005-02-18 23:02:00,200.074,200.087,200.063,200.087,26000000.0
2005-02-18 23:03:00,200.055,200.089,200.055,200.075,59400000.0
2005-02-18 23:04:00,200.094,200.098,200.06,200.084,96999999.0
2005-02-18 23:05:00,200.088,200.103,200.067,200.083,57300001.0
2005-02-18 23:06:00,200.09,200.094,200.07,200.094,25200000.0
2005-02-18 23:07:00,200.109,200.118,200.091,200.116,51100000.0
2005-02-18 23:08:00,200.093,200.093,200.045,200.09,59300001.0
2005-02-18 23:09:00,200.068,200.114,200.066,200.114,27200000.0
2005-02-18 23:10:00,200.065,200.066,200.04,200.046,46800000.0
2005-02-18 23:11:00,200.058,200.084,200.037,200.045,61600001.0
2005-02-18 23:12:00,200.05,200.081,200.05,200.058,42199999.0
2005-02-18 23:13:00,200.041,200.061,200.025,200.061,29699999.0
2005-02-18 23:14:00,200.062,200.062,200.02,200.045,52300000.0
2005-02-18 23:15:00,200.063,200.068,200.029,200.068,37500000.0
2005-02-18 23:16:00,200.051,200.066,200.047,200.066,39000000.0
2005-02-18 23:17:00,200.087,200.087,200.056,200.056,49000001.0
2005-02-18 23:18:00,200.067,200.069,200.023,200.069,32400000.0
2005-02-18 23:19:00,200.046,200.099,200.039,200.08,39400000.0
2005-02-18 23:20:00,200.068,200.123,200.068,200.104,62300000.0
2005-02-18 23:21:00,200.125,200.148,200.108,200.13,46800000.0
2005-02-18 23:22:00,200.131,200.141,200.115,200.133,72200000.0
2005-02-18 23:23:00,200.124,200.152,200.112,200.121,73900000.0
2005-02-18 23:24:00,200.136,200.136,200.109,200.109,52700000.0
2005-02-18 23:25:00,200.113,200.131,200.113,200.115,60000001.0
2005-02-18 23:26:00,200.131,200.131,200.078,200.117,49600000.0
2005-02-18 23:27:00,200.122,200.139,200.113,200.124,21700000.0
2005-02-18 23:28:00,200.11,200.134,200.066,200.084,54900000.0
2005-02-18 23:29:00,200.072,200.073,199.993,199.993,18100000.0
2005-02-18 23:30:00,200.062,200.064,200.029,200.038,37500000.0
2005-02-18 23:31:00,200.017,200.035,200.007,200.018,73000000.0
2005-02-18 23:32:00,200.029,200.03,199.994,199.994,44200000.0
2005-02-18 23:33:00,199.992,200.029,199.992,200.029,27300000.0
2005-02-18 23:34:00,200.03,200.038,200.023,200.023,47500000.0
2005-02-18 23:35:00,200.006,200.014,199.962,199.962,69599999.0
2005-02-18 23:36:00,199.956,200.031,199.956,200.014,29700000.0
2005-02-18 23:37:00,200.01,200.02,199.991,199.993,46000000.0
2005-02-18 23:38:00,200.026,200.041,199.991,199.992,54999999.0
2005-02-18 23:39:00,199.931,199.996,199.931,199.996,32000000.0
2005-02-18 23:40:00,199.948,199.964,199.917,199.917,57299998.0
2005-02-18 23:41:00,199.988,200.005,199.963,200.005,26400000.0
2005-02-18 23:42:00,199.987,199.989,199.964,199.989,52900000.0
2005-02-18 23:43:00,199.994,200.029,199.975,200.029,51000000.0
2005-02-18 23:44:00,200.03,200.04,200.025,200.03,54700001.0
2005-02-18 23:45:00,200.016,200.031,199.955,199.955,85600000.0
2005-02-18 23:46:00,199.96,200.002,199.936,199.936,64099999.0
2005-02-18 23:47:00,200.015,200.02,200.01,200.01,8000000.0
2005-02-18 23:48:00,199.965,199.998,199.901,199.901,48599999.0
2005-02-18 23:49:00,199.959,199.998,199.943,199.947,63799999.0
2005-02-18 23:50:00,200.011,200.034,199.994,200.02,59600000.0
2005-02-18 23:51:00,199.988,199.996,199.971,199.989,48100000.0
2005-02-18 23:52:00,199.979,200.009,199.979,200.005,73899999.0
2005-02-18 23:53:00,200.0,200.0,199.963,200.0,50200000.0
2005-02-18 23:54:00,199.996,200.021,199.969,200.012,39700000.0
2005-02-18 23:55:00,199.998,200.026,199.996,200.026,37000001.0
2005-02-18 23:56:00,200.026,200.036,200.008,200.036,52500000.0
2005-02-18 23:57:00,200.032,200.033,199.997,200.012,72399999.0
2005-02-18 23:58:00,200.035,200.081,200.035,200.04,70200001.0
2005-02-18 23:59:00,200.08,200.08,200.057,200.077,26400000.0
2005-02-21 00:00:00,200.065,200.065,200.019,200.03,49100000.0
2005-02-21 00:01:00,200.028,200.043,200.026,200.043,27800000.0
2005-02-21 00:02:00,200.026,200.051,200.026,200.051,40600000.0
2005-02-21 00:03:00,200.04,200.046,200.024,200.041,42700000.0
2005-02-21 00:04:00,200.034,200.06,200.034,200.06,65400000.0
2005-02-21 00:05:00,200.069,200.081,200.06,200.063,52100000.0
2005-02-21 00:06:00,200.058,200.062,200.053,200.053,22500000.0
2005-02-21 00:07:00,200.062,200.062,200.042,200.062,58400000.0
2005-02-21 00:08:00,200.055,200.077,200.05,200.075,56400000.0
2005-02-21 00:09:00,200.085,200.085,200.052,200.059,51399999.0
2005-02-21 00:10:00,200.053,200.059,200.044,200.044,33900000.0
2005-02-21 00:11:00,200.028,200.06,200.028,200.06,27100000.0
2005-02-21 00:12:00,200.075,200.103,200.067,200.083,61900000.0
2005-02-21 00:13:00,200.077,200.116,200.077,200.101,50900000.0
2005-02-21 00:14:00,200.114,200.114,200.083,200.09,73900000.0
2005-02-21 00:15:00,200.069,200.105,200.069,200.098,59400000.0
2005-02-21 00:16:00,200.094,200.119,200.094,200.101,33500000.0
2005-02-21 00:17:00,200.099,200.11,200.099,200.109,28600000.0
2005-02-21 00:18:00,200.105,200.118,200.093,200.093,61700000.0
2005-02-21 00:19:00,200.099,200.102,200.082,200.094,42000000.0
2005-02-21 00:20:00,200.083,200.095,200.075,200.075,92299999.0
2005-02-21 00:21:00,200.121,200.121,200.09,200.096,86699999.0
2005-02-21 00:22:00,200.096,200.131,200.096,200.109,74600001.0
2005-02-21 00:23:00,200.115,200.12,200.106,200.114,50200000.0
2005-02-21 00:24:00,200.164,200.164,200.127,200.13,28700000.0
2005-02-21 00:25:00,200.147,200.147,200.103,200.109,55099999.0
2005-02-21 00:26:00,200.12,200.135,200.104,200.126,61600000.0
2005-02-21 00:27:00,200.14,200.162,200.128,200.162,60100000.0
2005-02-21 00:28:00,200.16,200.182,200.137,200.182,54800000.0
2005-02-21 00:29:00,200.174,200.175,200.148,200.175,39700000.0
2005-02-21 00:30:00,200.127,200.165,200.127,200.165,45800001.0
2005-02-21 00:31:00,200.164,200.17,200.16,200.17,28300000.0
2005-02-21 00:32:00,200.173,200.174,200.154,200.174,34600000.0
2005-02-21 00:33:00,200.155,200.173,200.154,200.173,26700000.0
2005-02-21 00:34:00,200.17,200.17,200.141,200.153,54600000.0
2005-02-21 00:35:00,200.156,200.181,200.144,200.144,44000000.0
2005-02-21 00:36:00,200.126,200.187,200.126,200.187,44500000.0
2005-02-21 00:37:00,200.192,200.192,200.16,200.182,62900001.0
2005-02-21 00:38:00,200.166,200.185,200.152,200.173,45800000.0
2005-02-21 00:39:00,200.118,200.187,200.118,200.185,38800000.0
2005-02-21 00:40:00,200.186,200.186,200.158,200.177,20700000.0
2005-02-21 00:41:00,200.184,200.22,200.177,200.22,21900000.0
2005-02-21 00:42:00,200.195,200.208,200.164,200.198,51900000.0
2005-02-21 00:43:00,200.21,200.21,200.192,200.201,31900000.0
2005-02-21 00:44:00,200.2,200.2,200.145,200.178,26100000.0
2005-02-21 00:45:00,200.174,200.179,200.13,200.13,36400000.0
2005-02-21 00:46:00,200.14,200.162,200.133,200.162,26900000.0
2005-02-21 00:47:00,200.176,200.176,200.124,200.153,24100000.0
2005-02-21 00:48:00,200.125,200.149,200.124,200.14,37400000.0
2005-02-21 00:49:00,200.139,200.158,200.123,200.129,33700000.0
2005-02-21 00:50:00,200.15,200.15,200.114,200.114,56900000.0
2005-02-21 00:51:00,200.109,200.144,200.109,200.128,66400000.0
2005-02-21 00:52:00,200.143,200.143,200.124,200.133,67299999.0
2005-02-21 00:53:00,200.116,200.159,200.11,200.159,16300000.0
2005-02-21 00:54:00,200.121,200.153,200.121,200.153,40100000.0
2005-02-21 00:55:00,200.159,200.208,200.159,200.201,25500000.0
2005-02-21 00:56:00,200.22,200.251,200.22,200.233,35000000.0
2005-02-21 00:57:00,200.257,200.27,200.227,200.27,57500001.0
2005-02-21 00:58:00,200.195,200.243,200.195,200.236,59799999.0
2005-02-21 00:59:00,200.24,200.245,200.23,200.235,43100000.0
2005-02-21 01:00:00,200.225,200.236,200.211,200.234,76700001.0
2005-02-21 01:01:00,200.226,200.245,200.217,200.227,65199999.0
2005-02-21 01:02:00,200.232,200.248,200.231,200.239,77499999.0
2005-02-21 01:03:00,200.222,200.231,200.208,200.231,52599999.0
2005-02-21 01:04:00,200.191,200.222,200.191,200.198,61500000.0
2005-02-21 01:05:00,200.236,200.236,200.194,200.206,32700000.0
2005-02-21 01:06:00,200.223,200.224,200.183,200.224,57700000.0
2005-02-21 01:07:00,200.23,200.252,200.23,200.243,53399999.0
2005-02-21 01:08:00,200.24,200.248,200.199,200.206,58200000.0
2005-02-21 01:09:00,200.225,200.238,200.189,200.189,85500001.0
2005-02-21 01:10:00,200.239,200.249,200.235,200.247,79500001.0
2005-02-21 01:11:00,200.255,200.256,200.235,200.241,53600000.0
2005-02-21 01:12:00,200.241,200.249,200.217,200.24,84599999.0
2005-02-21 01:13:00,200.242,200.242,200.214,200.22,51400000.0
2005-02-21 01:14:00,200.252,200.266,200.189,200.189,39200000.0
2005-02-21 01:15:00,200.197,200.202,200.189,200.189,50100000.0
2005-02-21 01:16:00,200.212,200.23,200.183,200.208,43000000.0
2005-02-21 01:17:00,200.218,200.218,200.184,200.184,27800000.0
2005-02-21 01:18:00,200.222,200.228,200.188,200.228,42500000.0
2005-02-21 01:19:00,200.223,200.232,200.202,200.23,47200000.0
2005-02-21 01:20:00,200.236,200.261,200.227,200.234,58900000.0
2005-02-21 01:21:00,200.232,200.254,200.232,200.24,48400000.0
2005-02-21 01:22:00,200.224,200.23,200.206,200.214,37500000.0
2005-02-21 01:23:00,200.182,200.239,200.182,200.221,53900000.0
2005-02-21 01:24:00,200.217,200.238,200.201,200.206,26400000.0
2005-02-21 01:25:00,200.191,200.23,200.189,200.223,39300000.0
2005-02-21 01:26:00,200.206,200.216,200.195,200.197,61600001.0
2005-02-21 01:27:00,200.182,200.21,200.182,200.21,54000000.0
2005-02-21 01:28:00,200.172,200.202,200.172,200.202,35900000.0
2005-02-21 01:29:00,200.199,200.199,200.152,200.163,100200000.0
2005-02-21 01:30:00,200.167,200.171,200.155,200.168,38100000.0
2005-02-21 01:31:00,200.198,200.198,200.17,200.181,73200000.0
2005-02-21 01:32:00,200.2,200.215,200.184,200.184,44800000.0
2005-02-21 01:33:00,200.171,200.184,200.152,200.182,105100000.0
2005-02-21 01:34:00,200.199,200.199,200.166,200.171,18800000.0
2005-02-21 01:35:00,200.176,200.186,200.133,200.134,46500000.0
2005-02-21 01:36:00,200.155,200.165,200.148,200.157,39000000.0
2005-02-21 01:37:00,200.155,200.171,200.141,200.17,48900000.0
2005-02-21 01:38:00,200.127,200.162,200.127,200.136,28700000.0
2005-02-21 01:39:00,200.12,200.141,200.111,200.127,77799999.0
2005-02-21 01:40:00,200.092,200.129,200.071,200.071,61499999.0
2005-02-21 01:41:00,200.1,200.1,200.049,200.049,43700000.0
2005-02-21 01:42:00,200.07,200.105,200.07,200.105,19600000.0
2005-02-21 01:43:00,200.093,200.117,200.093,200.111,42600000.0
2005-02-21 01:44:00,200.103,200.126,200.093,200.125,37300000.0
2005-02-21 01:45:00,200.096,200.125,200.09,200.125,59800000.0
2005-02-21 01:46:00,200.127,200.127,200.087,200.125,66900000.0
2005-02-21 01:47:00,200.083,200.12,200.083,200.113,46600000.0
2005-02-21 01:48:00,200.125,200.14,200.119,200.14,44600000.0
2005-02-21 01:49:00,200.128,200.152,200.099,200.152,55999999.0
2005-02-21 01:50:00,200.127,200.127,200.108,200.117,61300001.0
2005-02-21 01:51:00,200.121,200.132,200.102,200.102,28700000.0
2005-02-21 01:52:00,200.105,200.13,200.092,200.119,59600000.0
2005-02-21 01:53:00,200.086,200.093,200.077,200.088,46400000.0
2005-02-21 01:54:00,200.106,200.109,200.081,200.108,79300000.0
2005-02-21 01:55:00,200.102,200.117,200.1,200.1,32200000.0
2005-02-21 01:56:00,200.1,200.117,200.097,200.117,35400000.0
2005-02-21 01:57:00,200.076,200.09,200.068,200.069,70000000.0
2005-02-21 01:58:00,200.057,200.082,200.039,200.046,62000001.0
2005-02-21 01:59:00,200.033,200.052,200.012,200.012,58299999.0
2005-02-21 02:00:00,200.005,200.013,199.979,200.009,62300000.0
2005-02-21 02:01:00,200.014,200.042,200.002,200.025,80800000.0
2005-02-21 02:02:00,200.023,200.07,200.016,200.062,45700000.0
2005-02-21 02:03:00,200.08,200.08,200.036,200.036,25200000.0
2005-02-21 02:04:00,200.043,200.063,200.015,200.046,47400000.0
2005-02-21 02:05:00,200.072,200.085,200.026,200.026,32800000.0
2005-02-21 02:06:00,200.069,200.082,200.034,200.034,37900000.0
2005-02-21 02:07:00,200.097,200.097,200.041,200.041,21200000.0
2005-02-21 02:08:00,200.056,200.089,200.038,200.073,72200000.0
2005-02-21 02:09:00,200.061,200.074,200.027,200.029,84200000.0
2005-02-21 02:10:00,200.063,200.082,200.045,200.072,93699998.0
2005-02-21 02:11:00,200.098,200.105,200.069,200.099,64600000.0
2005-02-21 02:12:00,200.031,200.068,200.016,200.058,48600001.0
2005-02-21 02:13:00,200.024,200.052,200.022,200.022,55600000.0
2005-02-21 02:14:00,200.028,200.073,200.011,200.073,40300000.0
2005-02-21 02:15:00,200.035,200.035,200.013,200.013,44700000.0
2005-02-21 02:16:00,200.069,200.08,200.03,200.03,62700000.0
2005-02-21 02:17:00,200.059,200.06,200.019,200.035,34300000.0
2005-02-21 02:18:00,200.011,200.024,200.011,200.021,40800000.0
2005-02-21 02:19:00,199.999,200.018,199.981,200.001,44300000.0
2005-02-21 02:20:00,200.0,200.033,199.998,200.033,38800000.0
2005-02-21 02:21:00,200.038,200.038,200.009,200.016,19600000.0
2005-02-21 02:22:00,200.018,200.063,200.018,200.053,40999999.0
2005-02-21 02:23:00,200.051,200.079,200.044,200.073,39700000.0
2005-02-21 02:24:00,200.048,200.072,200.04,200.072,35700000.0
2005-02-21 02:25:00,200.049,200.09,200.034,200.075,48300000.0
2005-02-21 02:26:00,200.066,200.093,200.034,200.057,67700000.0
2005-02-21 02:27:00,200.053,200.106,200.046,200.077,50999999.0
2005-02-21 02:28:00,200.022,200.046,200.022,200.022,43500000.0
2005-02-21 02:29:00,200.066,200.092,200.056,200.092,40800000.0
2005-02-21 02:30:00,200.079,200.113,200.065,200.079,53800001.0
2005-02-21 02:31:00,200.102,200.102,200.027,200.027,49100000.0
2005-02-21 02:32:00,200.077,200.094,200.05,200.05,31400000.0
2005-02-21 02:33:00,200.064,200.09,200.064,200.081,24400000.0
2005-02-21 02:34:00,200.056,200.093,200.054,200.089,67199999.0
2005-02-21 02:35:00,200.083,200.109,200.062,200.071,56100000.0
2005-02-21 02:36:00,200.084,200.095,200.066,200.079,21200000.0
2005-02-21 02:37:00,200.106,200.106,200.07,200.105,34800000.0
2005-02-21 02:38:00,200.083,200.102,200.07,200.07,48600000.0
2005-02-21 02:39:00,200.075,200.104,200.055,200.057,40900000.0
2005-02-21 02:40:00,200.087,200.099,200.077,200.085,54100000.0
2005-02-21 02:41:00,200.127,200.127,200.066,200.091,66099999.0
2005-02-21 02:42:00,200.097,200.14,200.077,200.077,44300000.0
2005-02-21 02:43:00,200.102,200.102,200.059,200.092,61700001.0
2005-02-21 02:44:00,200.086,200.126,200.086,200.121,35500000.0
2005-02-21 02:45:00,200.123,200.123,200.063,200.065,31200000.0
2005-02-21 02:46:00,200.081,200.095,200.068,200.087,33800000.0
2005-02-21 02:47:00,200.073,200.101,200.073,200.1,44900000.0
2005-02-21 02:48:00,200.055,200.093,200.05,200.056,34300000.0
2005-02-21 02:49:00,200.041,200.041,200.001,200.02,31600000.0
2005-02-21 02:50:00,199.987,200.04,199.987,200.04,63000000.0
2005-02-21 02:51:00,200.04,200.12,200.009,200.117,35400000.0
2005-02-21 02:52:00,200.03,200.089,200.03,200.078,73300000.0
2005-02-21 02:53:00,200.058,200.074,200.031,200.052,61899999.0
2005-02-21 02:54:00,200.04,200.062,200.031,200.043,31300000.0
2005-02-21 02:55:00,199.994,200.011,199.984,200.011,43200000.0
2005-02-21 02:56:00,199.982,199.991,199.947,199.976,71099999.0
2005-02-21 02:57:00,199.948,199.978,199.931,199.978,26700000.0
2005-02-21 02:58:00,199.984,199.994,199.964,199.976,38000000.0
2005-02-21 02:59:00,199.964,199.988,199.94,199.96,56899999.0
2005-02-21 03:00:00,199.961,199.995,199.957,199.977,77200000.0
2005-02-21 03:01:00,199.97,199.982,199.949,199.982,77799999.0
2005-02-21 03:02:00,199.965,199.976,199.955,199.955,50500000.0
2005-02-21 03:03:00,199.981,199.988,199.942,199.942,30300000.0
2005-02-21 03:04:00,199.982,199.982,199.944,199.965,89999998.0
2005-02-21 03:05:00,199.948,199.978,199.935,199.959,39600000.0
2005-02-21 03:06:00,199.988,199.999,199.962,199.999,29300000.0
2005-02-21 03:07:00,199.956,199.971,199.935,199.969,61000000.0
2005-02-21 03:08:00,199.944,199.954,199.937,199.942,41000000.0
2005-02-21 03:09:00,199.937,199.95,199.928,199.943,73700000.0
2005-02-21 03:10:00,199.942,199.956,199.914,199.914,57900000.0
2005-02-21 03:11:00,199.901,199.944,199.875,199.894,28800000.0
2005-02-21 03:12:00,199.884,199.913,199.869,199.886,28200000.0
2005-02-21 03:13:00,199.874,199.874,199.83,199.843,61000001.0
2005-02-21 03:14:00,199.809,199.845,199.808,199.839,36200000.0
2005-02-21 03:15:00,199.818,199.839,199.809,199.834,29300000.0
2005-02-21 03:16:00,199.821,199.848,199.818,199.848,70800000.0
2005-02-21 03:17:00,199.845,199.863,199.845,199.852,27500000.0
2005-02-21 03:18:00,199.849,199.897,199.849,199.882,79100000.0
2005-02-21 03:19:00,199.89,199.904,199.879,199.88,51100000.0
2005-02-21 03:20:00,199.885,199.905,199.873,199.874,46400000.0
2005-02-21 03:21:00,199.872,199.92,199.872,199.893,73000000.0
2005-02-21 03:22:00,199.908,199.926,199.885,199.921,51900000.0
2005-02-21 03:23:00,199.899,199.918,199.883,199.885,47200000.0
2005-02-21 03:24:00,199.904,199.915,199.898,199.915,49400000.0
2005-02-21 03:25:00,199.917,199.925,199.901,199.921,34200000.0
2005-02-21 03:26:00,199.923,199.984,199.923,199.984,47900000.0
2005-02-21 03:27:00,199.967,199.995,199.95,199.995,52599999.0
2005-02-21 03:28:00,199.977,200.022,199.977,200.007,66100000.0
2005-02-21 03:29:00,200.012,200.018,199.965,199.978,62300000.0
2005-02-21 03:30:00,199.983,199.991,199.968,199.968,61799999.0
2005-02-21 03:31:00,199.997,199.997,199.969,199.996,56200001.0
2005-02-21 03:32:00,199.958,199.986,199.958,199.98,29600000.0
2005-02-21 03:33:00,199.947,199.984,199.937,199.977,40600000.0
2005-02-21 03:34:00,199.975,199.997,199.972,199.979,59500000.0
2005-02-21 03:35:00,199.968,200.012,199.968,200.008,67900000.0
2005-02-21 03:36:00,199.99,199.99,199.968,199.984,28900000.0
2005-02-21 03:37:00,199.993,199.993,199.939,199.939,22600000.0
2005-02-21 03:38:00,199.96,199.966,199.931,199.965,41199999.0
2005-02-21 03:39:00,199.949,199.961,199.914,199.952,53500000.0
2005-02-21 03:40:00,199.93,199.978,199.93,199.955,61100001.0
2005-02-21 03:41:00,199.937,199.939,199.915,199.923,59700000.0
2005-02-21 03:42:00,199.914,199.937,199.874,199.874,62899999.0
2005-02-21 03:43:00,199.884,199.926,199.884,199.91,49000001.0
2005-02-21 03:44:00,199.919,199.919,199.878,199.878,50500000.0
2005-02-21 03:45:00,199.877,199.914,199.877,199.882,27500000.0
2005-02-21 03:46:00,199.878,199.903,199.877,199.877,75300002.0
2005-02-21 03:47:00,199.897,199.904,199.852,199.904,87000000.0
2005-02-21 03:48:00,199.894,199.894,199.864,199.883,37400000.0
2005-02-21 03:49:00,199.873,199.924,199.866,199.917,29400000.0
2005-02-21 03:50:00,199.913,199.933,199.875,199.898,93599997.0
2005-02-21 03:51:00,199.874,199.928,199.868,199.919,60100000.0
2005-02-21 03:52:00,199.91,199.945,199.884,199.884,55599999.0
2005-02-21 03:53:00,199.948,199.96,199.907,199.936,22100000.0
2005-02-21 03:54:00,199.935,199.935,199.909,199.915,17900000.0
2005-02-21 03:55:00,199.913,199.931,199.912,199.921,59299999.0
2005-02-21 03:56:00,199.909,199.933,199.893,199.924,25900000.0
2005-02-21 03:57:00,199.903,199.931,199.88,199.914,58000000.0
2005-02-21 03:58:00,199.904,199.934,199.901,199.91,88099999.0
2005-02-21 03:59:00,199.901,199.922,199.891,199.915,34600000.0
2005-02-21 04:00:00,199.926,199.947,199.909,199.947,51300001.0
2005-02-21 04:01:00,199.908,199.93,199.905,199.905,49100000.0
2005-02-21 04:02:00,199.901,199.939,199.888,199.904,62100000.0
2005-02-21 04:03:00,199.902,199.91,199.86,199.884,45200000.0
2005-02-21 04:04:00,199.884,199.922,199.867,199.904,38900001.0
2005-02-21 04:05:00,199.922,199.926,199.859,199.917,86900000.0
2005-02-21 04:06:00,199.899,199.916,199.874,199.878,67299999.0
2005-02-21 04:07:00,199.868,199.93,199.868,199.93,38600000.0
2005-02-21 04:08:00,199.963,199.975,199.921,199.975,76900000.0
2005-02-21 04:09:00,199.964,199.991,199.962,199.962,42899999.0
2005-02-21 04:10:00,199.989,199.991,199.966,199.974,35400000.0
2005-02-21 04:11:00,199.958,200.015,199.956,199.998,47100000.0
2005-02-21 04:12:00,199.953,199.974,199.923,199.923,36600000.0
2005-02-21 04:13:00,199.925,199.969,199.921,199.969,35600000.0
2005-02-21 04:14:00,199.963,199.994,199.958,199.963,107600000.0
2005-02-21 04:15:00,199.999,199.999,199.942,199.965,24000000.0
2005-02-21 04:16:00,199.976,199.994,199.955,199.977,28700000.0
2005-02-21 04:17:00,199.972,199.998,199.962,199.998,60500000.0
2005-02-21 04:18:00,199.99,200.012,199.962,200.012,59000000.0
2005-02-21 04:19:00,199.996,200.039,199.996,200.039,62500000.0
2005-02-21 04:20:00,200.05,200.063,200.039,200.058,68800000.0
2005-02-21 04:21:00,200.028,200.091,200.021,200.075,72700000.0
2005-02-21 04:22:00,200.089,200.097,200.045,200.045,46400000.0
2005-02-21 04:23:00,200.035,200.075,200.035,200.061,77499999.0
2005-02-21 04:24:00,200.061,200.081,200.045,200.067,67899999.0
2005-02-21 04:25:00,200.04,200.07,200.04,200.058,48900001.0
2005-02-21 04:26:00,200.027,200.06,200.022,200.045,24800000.0
2005-02-21 04:27:00,199.996,200.041,199.987,200.041,34300000.0
2005-02-21 04:28:00,200.034,200.058,200.028,200.058,58200001.0
2005-02-21 04:29:00,200.021,200.071,200.012,200.046,50600000.0
2005-02-21 04:30:00,200.07,200.087,200.058,200.087,35800000.0
2005-02-21 04:31:00,200.088,200.106,200.063,200.098,13600000.0
2005-02-21 04:32:00,200.087,200.107,200.067,200.098,14700000.0
2005-02-21 04:33:00,200.088,200.102,200.07,200.102,45600000.0
2005-02-21 04:34:00,200.085,200.085,200.023,200.023,38700000.0
2005-02-21 04:35:00,200.097,200.097,200.037,200.094,39900000.0
2005-02-21 04:36:00,200.086,200.093,200.051,200.071,60000000.0
2005-02-21 04:37:00,200.077,200.083,200.036,200.036,60400001.0
2005-02-21 04:38:00,200.054,200.078,200.046,200.046,76900000.0
2005-02-21 04:39:00,200.054,200.065,200.039,200.06,28700000.0
2005-02-21 04:40:00,200.059,200.106,200.047,200.106,40500000.0
2005-02-21 04:41:00,200.061,200.091,200.042,200.083,48500000.0
2005-02-21 04:42:00,200.03,200.08,200.011,200.076,78400000.0
2005-02-21 04:43:00,200.102,200.102,200.04,200.058,50200001.0
2005-02-21 04:44:00,200.077,200.079,200.03,200.048,60200000.0
2005-02-21 04:45:00,200.025,200.064,200.025,200.052,28700000.0
2005-02-21 04:46:00,200.071,200.071,200.035,200.039,28200000.0
2005-02-21 04:47:00,200.016,200.081,200.016,200.081,33100000.0
2005-02-21 04:48:00,200.091,200.091,200.061,200.071,64000000.0
2005-02-21 04:49:00,200.082,200.11,200.074,200.074,35500000.0
2005-02-21 04:50:00,200.079,200.09,200.055,200.07,78600000.0
2005-02-21 04:51:00,200.082,200.083,200.019,200.027,48600000.0
2005-02-21 04:52:00,200.052,200.079,200.05,200.065,59700001.0
2005-02-21 04:53:00,200.093,200.093,200.051,200.051,22900000.0
2005-02-21 04:54:00,200.06,200.06,199.992,200.033,40300000.0
2005-02-21 04:55:00,200.015,200.046,200.012,200.03,58900001.0
2005-02-21 04:56:00,200.04,200.058,200.007,200.007,35400000.0
2005-02-21 04:57:00,200.047,200.059,200.033,200.033,43600000.0
2005-02-21 04:58:00,200.032,200.056,199.976,199.976,74900001.0
2005-02-21 04:59:00,200.034,200.034,199.99,200.001,42300000.0
2005-02-21 05:00:00,200.015,200.045,200.005,200.005,48100000.0
2005-02-21 05:01:00,199.991,200.003,199.975,199.991,72400000.0
2005-02-21 05:02:00,200.003,200.025,199.997,200.025,64900000.0
2005-02-21 05:03:00,199.986,199.991,199.956,199.984,39000000.0
2005-02-21 05:04:00,199.997,199.997,199.935,199.976,89800001.0
2005-02-21 05:05:00,199.993,199.993,199.964,199.974,41500000.0
2005-02-21 05:06:00,199.964,199.991,199.961,199.967,53800000.0
2005-02-21 05:07:00,199.988,200.008,199.969,199.985,54599999.0
2005-02-21 05:08:00,199.977,200.017,199.977,200.017,72500000.0
2005-02-21 05:09:00,199.979,200.006,199.975,200.006,31600000.0
2005-02-21 05:10:00,200.005,200.024,199.967,200.018,39900000.0
2005-02-21 05:11:00,199.955,200.026,199.955,200.026,81100001.0
2005-02-21 05:12:00,200.002,200.016,199.986,200.0,42200001.0
2005-02-21 05:13:00,200.005,200.069,200.005,200.029,55000000.0
2005-02-21 05:14:00,200.063,200.092,200.02,200.046,58600000.0
2005-02-21 05:15:00,200.044,200.06,200.044,200.05,36299999.0
2005-02-21 05:16:00,200.039,200.049,200.026,200.04,29100000.0
2005-02-21 05:17:00,200.068,200.068,200.036,200.049,49500000.0
2005-02-21 05:18:00,200.038,200.038,199.997,199.997,45900000.0
2005-02-21 05:19:00,200.019,200.054,200.015,200.015,52900001.0
2005-02-21 05:20:00,200.028,200.044,200.016,200.044,24600000.0
2005-02-21 05:21:00,200.026,200.026,199.999,200.022,49600001.0
2005-02-21 05:22:00,200.042,200.044,200.022,200.036,55700000.0
2005-02-21 05:23:00,200.061,200.066,200.034,200.034,30300000.0
2005-02-21 05:24:00,200.022,200.048,200.009,200.04,59600000.0
2005-02-21 05:25:00,200.068,200.068,200.016,200.016,78700001.0
2005-02-21 05:26:00,200.01,200.036,199.983,200.031,40200000.0
2005-02-21 05:27:00,200.023,200.036,200.014,200.027,51900000.0
2005-02-21 05:28:00,200.033,200.06,199.998,200.058,32600000.0
2005-02-21 05:29:00,200.04,200.055,200.026,200.026,37000000.0
2005-02-21 05:30:00,200.029,200.06,200.016,200.06,47100000.0
2005-02-21 05:31:00,200.013,200.034,199.984,199.984,66900000.0
2005-02-21 05:32:00,200.038,200.038,199.989,199.992,52400000.0
2005-02-21 05:33:00,199.987,199.989,199.961,199.973,74500000.0
2005-02-21 05:34:00,199.985,199.985,199.931,199.931,55200000.0
2005-02-21 05:35:00,199.938,199.955,199.916,199.937,56000000.0
2005-02-21 05:36:00,199.92,199.938,199.904,199.919,58400000.0
2005-02-21 05:37:00,199.921,199.937,199.909,199.909,30900000.0
2005-02-21 05:38:00,199.937,199.937,199.872,199.872,26700000.0
2005-02-21 05:39:00,199.915,199.952,199.915,199.948,27300000.0
2005-02-21 05:40:00,199.985,200.019,199.958,199.958,24800000.0
2005-02-21 05:41:00,199.923,199.966,199.923,199.949,47800000.0
2005-02-21 05:42:00,199.923,199.958,199.898,199.91,69500000.0
2005-02-21 05:43:00,199.921,199.985,199.921,199.969,55600000.0
2005-02-21 05:44:00,199.998,200.025,199.996,200.006,43600000.0
2005-02-21 05:45:00,199.985,199.991,199.958,199.977,79200001.0
2005-02-21 05:46:00,199.978,200.031,199.978,199.982,36700000.0
2005-02-21 05:47:00,199.971,199.983,199.918,199.918,34900000.0
2005-02-21 05:48:00,199.94,199.954,199.918,199.929,34900000.0
2005-02-21 05:49:00,199.939,199.941,199.906,199.92,38900001.0
2005-02-21 05:50:00,199.915,199.94,199.911,199.94,60700000.0
2005-02-21 05:51:00,199.952,199.97,199.933,199.933,52800001.0
2005-02-21 05:52:00,199.959,199.988,199.92,199.988,44400000.0
2005-02-21 05:53:00,199.936,199.976,199.932,199.976,12500000.0
2005-02-21 05:54:00,199.929,199.953,199.909,199.943,41400000.0
2005-02-21 05:55:00,199.941,199.968,199.932,199.947,47300000.0
2005-02-21 05:56:00,199.96,199.968,199.934,199.957,63200000.0
2005-02-21 05:57:00,199.984,200.016,199.956,199.966,57900000.0
2005-02-21 05:58:00,200.011,200.03,199.986,200.027,19500000.0
2005-02-21 05:59:00,200.022,200.036,200.007,200.018,63500000.0
2005-02-21 06:00:00,200.019,200.082,200.019,200.067,50200000.0
2005-02-21 06:01:00,200.06,200.13,200.06,200.081,47200000.0
2005-02-21 06:02:00,200.112,200.133,200.099,200.12,33400000.0
2005-02-21 06:03:00,200.101,200.129,200.081,200.11,39400000.0
2005-02-21 06:04:00,200.114,200.121,200.084,200.106,43300000.0
2005-02-21 06:05:00,200.113,200.18,200.113,200.177,70900001.0
2005-02-21 06:06:00,200.171,200.176,200.143,200.16,56000000.0
2005-02-21 06:07:00,200.173,200.208,200.166,200.187,63400000.0
2005-02-21 06:08:00,200.2,200.214,200.133,200.133,51600000.0
2005-02-21 06:09:00,200.16,200.177,200.15,200.165,52900000.0
2005-02-21 06:10:00,200.165,200.171,200.141,200.155,50300001.0
2005-02-21 06:11:00,200.14,200.182,200.121,200.182,59199999.0
2005-02-21 06:12:00,200.16,200.168,200.087,200.087,26300000.0
2005-02-21 06:13:00,200.133,200.166,200.123,200.166,57400000.0
2005-02-21 06:14:00,200.172,200.176,200.129,200.151,95299999.0
2005-02-21 06:15:00,200.149,200.16,200.126,200.16,53700001.0
2005-02-21 06:16:00,200.145,200.148,200.099,200.102,50200000.0
2005-02-21 06:17:00,200.119,200.119,200.075,200.11,27600000.0
2005-02-21 06:18:00,200.081,200.091,200.063,200.076,40400000.0
2005-02-21 06:19:00,200.096,200.098,200.054,200.054,29800000.0
2005-02-21 06:20:00,200.045,200.098,200.045,200.093,50800000.0
2005-02-21 06:21:00,200.091,200.118,200.081,200.1,72300000.0
2005-02-21 06:22:00,200.131,200.15,200.095,200.095,29600000.0
2005-02-21 06:23:00,200.117,200.117,200.065,200.1,44100000.0
2005-02-21 06:24:00,200.099,200.125,200.087,200.111,78200000.0
2005-02-21 06:25:00,200.106,200.13,200.086,200.129,47300000.0
2005-02-21 06:26:00,200.136,200.16,200.118,200.16,61000000.0
2005-02-21 06:27:00,200.105,200.145,200.097,200.097,51699999.0
2005-02-21 06:28:00,200.151,200.166,200.137,200.155,60000001.0
2005-02-21 06:29:00,200.16,200.183,200.151,200.151,72900000.0
2005-02-21 06:30:00,200.164,200.166,200.126,200.13,47100000.0
2005-02-21 06:31:00,200.137,200.16,200.133,200.147,57800000.0
2005-02-21 06:32:00,200.166,200.166,200.149,200.149,31600000.0
2005-02-21 06:33:00,200.153,200.166,200.136,200.147,81500000.0
2005-02-21 06:34:00,200.165,200.178,200.152,200.174,105800002.0
2005-02-21 06:35:00,200.158,200.181,200.153,200.161,30300000.0
2005-02-21 06:36:00,200.177,200.18,200.144,200.162,53200000.0
2005-02-21 06:37:00,200.148,200.177,200.136,200.14,25700000.0
2005-02-21 06:38:00,200.162,200.182,200.162,200.173,31600000.0
2005-02-21 06:39:00,200.171,200.189,200.171,200.18,71300000.0
2005-02-21 06:40:00,200.16,200.172,200.125,200.13,56300000.0
2005-02-21 06:41:00,200.139,200.194,200.139,200.193,21600000.0
2005-02-21 06:42:00,200.157,200.203,200.132,200.203,75800000.0
2005-02-21 06:43:00,200.216,200.218,200.174,200.201,30400000.0
2005-02-21 06:44:00,200.179,200.199,200.171,200.199,31400000.0
2005-02-21 06:45:00,200.207,200.207,200.165,200.17,40500000.0
2005-02-21 06:46:00,200.189,200.189,200.135,200.155,98500001.0
2005-02-21 06:47:00,200.192,200.192,200.164,200.164,31800000.0
2005-02-21 06:48:00,200.199,200.226,200.173,200.226,32900000.0
2005-02-21 06:49:00,200.169,200.189,200.159,200.159,42700000.0
2005-02-21 06:50:00,200.193,200.193,200.147,200.156,77399999.0
2005-02-21 06:51:00,200.215,200.215,200.177,200.192,58600000.0
2005-02-21 06:52:00,200.207,200.219,200.187,200.203,74200000.0
2005-02-21 06:53:00,200.183,200.208,200.161,200.208,55900000.0
2005-02-21 06:54:00,200.174,200.208,200.174,200.18,47200000.0
2005-02-21 06:55:00,200.158,200.195,200.148,200.195,16300000.0
2005-02-21 06:56:00,200.191,200.215,200.167,200.215,72400002.0
2005-02-21 06:57:00,200.171,200.18,200.168,200.179,62100001.0
2005-02-21 06:58:00,200.155,200.2,200.155,200.2,46300000.0
2005-02-21 06:59:00,200.201,200.201,200.138,200.198,46700000.0
2005-02-21 07:00:00,200.166,200.199,200.156,200.199,32800000.0
2005-02-21 07:01:00,200.2,200.2,200.159,200.167,22700000.0
2005-02-21 07:02:00,200.18,200.197,200.162,200.197,41100001.0
2005-02-21 07:03:00,200.18,200.186,200.149,200.162,31300000.0
2005-02-21 07:04:00,200.169,200.195,200.169,200.186,66000000.0
2005-02-21 07:05:00,200.171,200.191,200.149,200.175,49500000.0
2005-02-21 07:06:00,200.176,200.196,200.144,200.144,48900000.0
2005-02-21 07:07:00,200.142,200.172,200.132,200.167,51100000.0
2005-02-21 07:08:00,200.214,200.215,200.167,200.169,36999999.0
2005-02-21 07:09:00,200.181,200.192,200.172,200.187,95100001.0
2005-02-21 07:10:00,200.168,200.198,200.163,200.175,21200000.0
2005-02-21 07:11:00,200.165,200.191,200.165,200.175,29200000.0
2005-02-21 07:12:00,200.183,200.183,200.095,200.151,33400000.0
2005-02-21 07:13:00,200.154,200.181,200.117,200.142,61000000.0
2005-02-21 07:14:00,200.128,200.164,200.11,200.115,66399999.0
2005-02-21 07:15:00,200.135,200.165,200.121,200.149,48000000.0
2005-02-21 07:16:00,200.162,200.17,200.136,200.151,49400001.0
2005-02-21 07:17:00,200.175,200.215,200.175,200.203,38800000.0
2005-02-21 07:18:00,200.153,200.179,200.145,200.153,78200002.0
2005-02-21 07:19:00,200.162,200.199,200.158,200.199,42400000.0
2005-02-21 07:20:00,200.175,200.176,200.14,200.176,45900000.0
2005-02-21 07:21:00,200.181,200.19,200.158,200.171,29800000.0
2005-02-21 07:22:00,200.186,200.19,200.142,200.146,27400000.0
2005-02-21 07:23:00,200.17,200.204,200.17,200.193,53600000.0
2005-02-21 07:24:00,200.164,200.179,200.164,200.164,43000000.0
2005-02-21 07:25:00,200.185,200.194,200.155,200.194,76800001.0
2005-02-21 07:26:00,200.177,200.177,200.124,200.162,31200000.0
2005-02-21 07:27:00,200.131,200.157,200.116,200.144,42000000.0
2005-02-21 07:28:00,200.141,200.176,200.141,200.141,78900000.0
2005-02-21 07:29:00,200.143,200.145,200.117,200.126,64400001.0
2005-02-21 07:30:00,200.13,200.162,200.126,200.162,39799999.0
2005-02-21 07:31:00,200.145,200.167,200.127,200.167,108900001.0
2005-02-21 07:32:00,200.115,200.149,200.106,200.149,34600000.0
2005-02-21 07:33:00,200.112,200.168,200.102,200.168,31900000.0
2005-02-21 07:34:00,200.157,200.157,200.117,200.146,26600000.0
2005-02-21 07:35:00,200.169,200.169,200.136,200.165,67000000.0
2005-02-21 07:36:00,200.124,200.149,200.087,200.135,54799999.0
2005-02-21 07:37:00,200.147,200.147,200.112,200.142,60800000.0
2005-02-21 07:38:00,200.103,200.134,200.103,200.134,44300000.0
2005-02-21 07:39:00,200.092,200.133,200.092,200.105,39200001.0
2005-02-21 07:40:00,200.116,200.143,200.102,200.143,67000000.0
2005-02-21 07:41:00,200.134,200.15,200.134,200.15,23200000.0
2005-02-21 07:42:00,200.133,200.152,200.133,200.14,40300000.0
2005-02-21 07:43:00,200.133,200.152,200.124,200.14,35400000.0
2005-02-21 07:44:00,200.128,200.147,200.107,200.134,66900002.0
2005-02-21 07:45:00,200.109,200.12,200.084,200.103,35900000.0
2005-02-21 07:46:00,200.118,200.126,200.092,200.108,31500000.0
2005-02-21 07:47:00,200.112,200.144,200.112,200.128,39500000.0
2005-02-21 07:48:00,200.083,200.144,200.083,200.144,70499999.0
2005-02-21 07:49:00,200.144,200.144,200.102,200.102,40500000.0
2005-02-21 07:50:00,200.127,200.141,200.094,200.122,41800000.0
2005-02-21 07:51:00,200.118,200.147,200.083,200.147,70200000.0
2005-02-21 07:52:00,200.133,200.164,200.132,200.141,37400000.0
2005-02-21 07:53:00,200.15,200.166,200.137,200.166,59400000.0
2005-02-21 07:54:00,200.151,200.19,200.146,200.19,54300000.0
2005-02-21 07:55:00,200.168,200.209,200.168,200.195,83300000.0
2005-02-21 07:56:00,200.172,200.198,200.172,200.18,61200000.0
2005-02-21 07:57:00,200.171,200.171,200.067,200.097,44700000.0
2005-02-21 07:58:00,200.098,200.142,200.091,200.095,52700000.0
2005-02-21 07:59:00,200.116,200.121,200.07,200.07,61000000.0
2005-02-21 08:00:00,200.126,200.132,200.112,200.117,38199999.0
2005-02-21 08:01:00,200.122,200.122,200.035,200.085,47399999.0
2005-02-21 08:02:00,200.084,200.089,200.039,200.051,78900001.0
2005-02-21 08:03:00,200.064,200.1,200.064,200.1,24000000.0
2005-02-21 08:04:00,200.1,200.118,200.047,200.054,28400000.0
2005-02-21 08:05:00,200.051,200.091,200.034,200.091,40100000.0
2005-02-21 08:06:00,200.1,200.1,200.068,200.085,25500000.0
2005-02-21 08:07:00,200.089,200.096,200.066,200.074,55000001.0
2005-02-21 08:08:00,200.112,200.112,200.049,200.073,46999999.0
2005-02-21 08:09:00,200.038,200.086,200.033,200.041,41900000.0
2005-02-21 08:10:00,200.049,200.081,200.042,200.071,47300000.0
2005-02-21 08:11:00,200.073,200.089,200.061,200.074,32400000.0
2005-02-21 08:12:00,200.073,200.112,200.055,200.079,34000000.0
2005-02-21 08:13:00,200.105,200.105,200.082,200.1,30300000.0
2005-02-21 08:14:00,200.068,200.123,200.068,200.108,44999999.0
2005-02-21 08:15:00,200.079,200.095,200.058,200.058,18300000.0
2005-02-21 08:16:00,200.073,200.094,200.029,200.094,31400000.0
2005-02-21 08:17:00,200.084,200.084,200.048,200.068,71600000.0
2005-02-21 08:18:00,200.047,200.079,200.047,200.068,23900000.0
2005-02-21 08:19:00,200.072,200.096,200.069,200.069,38700000.0
2005-02-21 08:20:00,200.096,200.096,200.073,200.082,30100000.0
2005-02-21 08:21:00,200.072,200.08,200.032,200.061,40200000.0
2005-02-21 08:22:00,200.058,200.098,200.058,200.098,29900000.0
2005-02-21 08:23:00,200.07,200.087,200.056,200.076,47200000.0
2005-02-21 08:24:00,200.088,200.095,200.069,200.093,34400000.0
2005-02-21 08:25:00,200.091,200.096,200.062,200.092,34700000.0
2005-02-21 08:26:00,200.072,200.104,200.072,200.104,57699999.0
2005-02-21 08:27:00,200.099,200.101,200.068,200.085,84000000.0
2005-02-21 08:28:00,200.075,200.108,200.055,200.055,56000001.0
2005-02-21 08:29:00,200.066,200.095,200.049,200.089,29800000.0
2005-02-21 08:30:00,200.065,200.085,200.049,200.081,53300000.0
2005-02-21 08:31:00,200.081,200.101,200.074,200.086,63200001.0
2005-02-21 08:32:00,200.087,200.11,200.069,200.071,71599999.0
2005-02-21 08:33:00,200.083,200.108,200.082,200.103,64599999.0
2005-02-21 08:34:00,200.088,200.12,200.056,200.12,45800000.0
2005-02-21 08:35:00,200.069,200.113,200.058,200.113,51700001.0
2005-02-21 08:36:00,200.073,200.084,200.066,200.076,40800000.0
2005-02-21 08:37:00,200.0,200.059,200.0,200.052,84500001.0
2005-02-21 08:38:00,200.062,200.095,200.038,200.09,42000000.0
2005-02-21 08:39:00,200.068,200.079,200.06,200.074,37700000.0
2005-02-21 08:40:00,200.069,200.074,200.054,200.068,80099999.0
2005-02-21 08:41:00,200.054,200.057,200.027,200.032,31900000.0
2005-02-21 08:42:00,200.053,200.087,200.02,200.02,74400000.0
2005-02-21 08:43:00,200.049,200.06,199.996,199.996,24800000.0
2005-02-21 08:44:00,200.009,200.057,200.009,200.033,68300001.0
2005-02-21 08:45:00,200.01,200.046,200.01,200.034,55299999.0
2005-02-21 08:46:00,200.033,200.061,200.033,200.06,36100000.0
2005-02-21 08:47:00,200.05,200.059,200.023,200.026,40700000.0
2005-02-21 08:48:00,200.027,200.035,200.013,200.035,30600000.0
2005-02-21 08:49:00,200.03,200.074,200.03,200.074,37300000.0
2005-02-21 08:50:00,200.043,200.079,200.037,200.063,64800001.0
2005-02-21 08:51:00,200.067,200.085,200.056,200.073,56900001.0
2005-02-21 08:52:00,200.07,200.092,200.05,200.084,71100000.0
2005-02-21 08:53:00,200.057,200.08,200.026,200.04,48600000.0
2005-02-21 08:54:00,200.05,200.067,200.029,200.034,35400000.0
2005-02-21 08:55:00,200.056,200.086,200.055,200.055,42400000.0
2005-02-21 08:56:00,200.064,200.079,200.055,200.075,37600000.0
2005-02-21 08:57:00,200.074,200.116,200.066,200.068,114200002.0
2005-02-21 08:58:00,200.062,200.075,200.042,200.059,39200001.0
2005-02-21 08:59:00,200.074,200.083,200.015,200.015,57400000.0
2005-02-21 09:00:00,200.022,200.073,200.014,200.073,34100000.0
2005-02-21 09:01:00,200.066,200.097,200.066,200.068,33100000.0
2005-02-21 09:02:00,200.068,200.157,200.058,200.148,40300000.0
2005-02-21 09:03:00,200.111,200.188,200.111,200.13,40300000.0
2005-02-21 09:04:00,200.094,200.111,200.08,200.09,37000000.0
2005-02-21 09:05:00,200.088,200.101,200.08,200.088,63399999.0
2005-02-21 09:06:00,200.059,200.081,200.047,200.078,73700000.0
2005-02-21 09:07:00,200.094,200.094,200.048,200.082,36200000.0
2005-02-21 09:08:00,200.085,200.1,200.052,200.052,33300000.0
2005-02-21 09:09:00,200.068,200.078,200.054,200.059,36000000.0
2005-02-21 09:10:00,200.072,200.109,200.062,200.096,28700000.0
2005-02-21 09:11:00,200.076,200.084,200.037,200.071,58300000.0
2005-02-21 09:12:00,200.055,200.085,200.041,200.082,52300000.0
2005-02-21 09:13:00,200.083,200.15,200.081,200.15,39300000.0
2005-02-21 09:14:00,200.155,200.175,200.13,200.141,25300000.0
2005-02-21 09:15:00,200.133,200.162,200.116,200.162,55300000.0
2005-02-21 09:16:00,200.155,200.155,200.142,200.154,26400000.0
2005-02-21 09:17:00,200.137,200.143,200.112,200.135,78399999.0
2005-02-21 09:18:00,200.127,200.135,200.096,200.115,56500001.0
2005-02-21 09:19:00,200.094,200.097,200.065,200.082,44200001.0
2005-02-21 09:20:00,200.054,200.091,200.053,200.083,43700000.0
2005-02-21 09:21:00,200.071,200.111,200.055,200.102,45000000.0
2005-02-21 09:22:00,200.096,200.122,200.089,200.089,87300000.0
2005-02-21 09:23:00,200.115,200.142,200.094,200.127,32900000.0
2005-02-21 09:24:00,200.143,200.222,200.124,200.222,37100001.0
2005-02-21 09:25:00,200.217,200.228,200.185,200.185,25500000.0
2005-02-21 09:26:00,200.198,200.213,200.176,200.2,96700000.0
2005-02-21 09:27:00,200.163,200.177,200.149,200.172,123299999.0
2005-02-21 09:28:00,200.175,200.183,200.153,200.183,58300000.0
2005-02-21 09:29:00,200.185,200.2,200.169,200.184,48299999.0
2005-02-21 09:30:00,200.217,200.225,200.188,200.188,14100000.0
2005-02-21 09:31:00,200.209,200.224,200.2,200.213,32600000.0
2005-02-21 09:32:00,200.225,200.241,200.178,200.178,41200000.0
2005-02-21 09:33:00,200.209,200.231,200.209,200.222,52100000.0
2005-02-21 09:34:00,200.231,200.235,200.183,200.183,81900000.0
2005-02-21 09:35:00,200.211,200.245,200.19,200.19,52700000.0
2005-02-21 09:36:00,200.232,200.246,200.187,200.228,52200001.0
2005-02-21 09:37:00,200.235,200.299,200.231,200.299,70799999.0
2005-02-21 09:38:00,200.281,200.3,200.242,200.242,25100000.0
2005-02-21 09:39:00,200.281,200.282,200.252,200.268,27700000.0
2005-02-21 09:40:00,200.256,200.293,200.237,200.293,42499999.0
2005-02-21 09:41:00,200.306,200.362,200.306,200.358,46400000.0
2005-02-21 09:42:00,200.346,200.356,200.294,200.296,39500000.0
2005-02-21 09:43:00,200.304,200.312,200.269,200.281,44800000.0
2005-02-21 09:44:00,200.281,200.29,200.26,200.271,65200000.0
2005-02-21 09:45:00,200.259,200.295,200.259,200.283,57000000.0
2005-02-21 09:46:00,200.278,200.29,200.272,200.29,52199999.0
2005-02-21 09:47:00,200.286,200.286,200.249,200.271,29800000.0
2005-02-21 09:48:00,200.28,200.281,200.234,200.234,26800000.0
2005-02-21 09:49:00,200.207,200.246,200.203,200.229,42400001.0
2005-02-21 09:50:00,200.25,200.25,200.213,200.218,81000000.0
2005-02-21 09:51:00,200.198,200.213,200.18,200.2,68000000.0
2005-02-21 09:52:00,200.191,200.206,200.162,200.162,74700000.0
2005-02-21 09:53:00,200.167,200.185,200.138,200.155,43900000.0
2005-02-21 09:54:00,200.187,200.206,200.152,200.191,88900000.0
2005-02-21 09:55:00,200.188,200.206,200.164,200.202,23700000.0
2005-02-21 09:56:00,200.198,200.212,200.18,200.188,24200000.0
2005-02-21 09:57:00,200.19,200.224,200.178,200.195,73000001.0
2005-02-21 09:58:00,200.189,200.221,200.188,200.221,29600000.0
2005-02-21 09:59:00,200.213,200.213,200.191,200.207,20300000.0
2005-02-21 10:00:00,200.198,200.227,200.177,200.225,59100000.0
2005-02-21 10:01:00,200.223,200.264,200.198,200.253,70300000.0
2005-02-21 10:02:00,200.29,200.29,200.211,200.225,43200000.0
2005-02-21 10:03:00,200.219,200.231,200.203,200.216,44500000.0
2005-02-21 10:04:00,200.185,200.215,200.185,200.215,10300000.0
2005-02-21 10:05:00,200.252,200.252,200.202,200.214,46200000.0
2005-02-21 10:06:00,200.162,200.241,200.156,200.241,46600000.0
2005-02-21 10:07:00,200.23,200.245,200.208,200.22,63700000.0
2005-02-21 10:08:00,200.209,200.251,200.206,200.24,36800000.0
2005-02-21 10:09:00,200.224,200.238,200.207,200.21,25100000.0
2005-02-21 10:10:00,200.225,200.234,200.15,200.17,36600000.0
2005-02-21 10:11:00,200.18,200.217,200.174,200.2,41100000.0
2005-02-21 10:12:00,200.192,200.233,200.178,200.232,42300000.0
2005-02-21 10:13:00,200.211,200.24,200.206,200.227,80300000.0
2005-02-21 10:14:00,200.21,200.244,200.204,200.217,56700000.0
2005-02-21 10:15:00,200.219,200.243,200.192,200.237,50199998.0
2005-02-21 10:16:00,200.241,200.251,200.199,200.203,57600001.0
2005-02-21 10:17:00,200.219,200.24,200.192,200.217,38700000.0
2005-02-21 10:18:00,200.244,200.257,200.234,200.253,65799999.0
2005-02-21 10:19:00,200.247,200.257,200.214,200.239,58500000.0
2005-02-21 10:20:00,200.247,200.253,200.207,200.24,67400000.0
2005-02-21 10:21:00,200.25,200.304,200.247,200.304,87600000.0
2005-02-21 10:22:00,200.35,200.358,200.315,200.327,38400000.0
2005-02-21 10:23:00,200.335,200.405,200.316,200.405,102600000.0
2005-02-21 10:24:00,200.44,200.501,200.393,200.489,48700000.0
2005-02-21 10:25:00,200.523,200.526,200.43,200.449,30700000.0
2005-02-21 10:26:00,200.448,200.495,200.438,200.479,76300000.0
2005-02-21 10:27:00,200.49,200.49,200.449,200.47,57500000.0
2005-02-21 10:28:00,200.474,200.474,200.433,200.473,30900000.0
2005-02-21 10:29:00,200.492,200.497,200.458,200.465,53300000.0
2005-02-21 10:30:00,200.453,200.501,200.447,200.478,92500000.0
2005-02-21 10:31:00,200.487,200.494,200.449,200.472,64900000.0
2005-02-21 10:32:00,200.441,200.501,200.441,200.49,53800001.0
2005-02-21 10:33:00,200.495,200.51,200.469,200.508,76700000.0
2005-02-21 10:34:00,200.496,200.509,200.496,200.502,87000001.0
2005-02-21 10:35:00,200.492,200.534,200.488,200.532,42299999.0
2005-02-21 10:36:00,200.559,200.581,200.535,200.581,30500000.0
2005-02-21 10:37:00,200.604,200.622,200.591,200.622,26100000.0
2005-02-21 10:38:00,200.635,200.647,200.586,200.586,56700000.0
2005-02-21 10:39:00,200.566,200.609,200.563,200.571,93900001.0
2005-02-21 10:40:00,200.57,200.584,200.541,200.571,37000001.0
2005-02-21 10:41:00,200.541,200.565,200.511,200.553,52900001.0
2005-02-21 10:42:00,200.53,200.57,200.52,200.56,30200000.0
2005-02-21 10:43:00,200.523,200.531,200.492,200.505,57199999.0
2005-02-21 10:44:00,200.469,200.497,200.457,200.486,53500000.0
2005-02-21 10:45:00,200.512,200.512,200.461,200.49,67699999.0
2005-02-21 10:46:00,200.445,200.471,200.444,200.448,61300000.0
2005-02-21 10:47:00,200.43,200.465,200.417,200.437,72000000.0
2005-02-21 10:48:00,200.42,200.445,200.399,200.435,33000000.0
2005-02-21 10:49:00,200.412,200.431,200.4,200.414,84600000.0
2005-02-21 10:50:00,200.407,200.415,200.348,200.378,43699999.0
2005-02-21 10:51:00,200.373,200.386,200.353,200.353,33300000.0
2005-02-21 10:52:00,200.358,200.393,200.348,200.367,50500000.0
2005-02-21 10:53:00,200.357,200.357,200.294,200.294,39400000.0
2005-02-21 10:54:00,200.285,200.354,200.285,200.354,64900000.0
2005-02-21 10:55:00,200.359,200.359,200.315,200.346,43800000.0
2005-02-21 10:56:00,200.347,200.385,200.342,200.374,55200000.0
2005-02-21 10:57:00,200.382,200.394,200.327,200.327,59100000.0
2005-02-21 10:58:00,200.376,200.376,200.341,200.365,35600000.0
2005-02-21 10:59:00,200.355,200.366,200.299,200.299,44599999.0
2005-02-21 11:00:00,200.319,200.334,200.3,200.317,70100000.0
2005-02-21 11:01:00,200.309,200.362,200.309,200.359,63800001.0
2005-02-21 11:02:00,200.404,200.412,200.366,200.408,51200000.0
2005-02-21 11:03:00,200.418,200.447,200.405,200.433,47600000.0
2005-02-21 11:04:00,200.429,200.474,200.419,200.445,46100000.0
2005-02-21 11:05:00,200.446,200.466,200.44,200.444,30200000.0
2005-02-21 11:06:00,200.466,200.492,200.455,200.492,40999999.0
2005-02-21 11:07:00,200.469,200.488,200.397,200.397,47800000.0
2005-02-21 11:08:00,200.461,200.465,200.426,200.437,21100000.0
2005-02-21 11:09:00,200.454,200.455,200.4,200.411,72800000.0
2005-02-21 11:10:00,200.399,200.415,200.368,200.377,95200001.0
2005-02-21 11:11:00,200.434,200.435,200.388,200.423,36900000.0
2005-02-21 11:12:00,200.439,200.439,200.372,200.393,72400000.0
2005-02-21 11:13:00,200.358,200.441,200.352,200.418,43600000.0
2005-02-21 11:14:00,200.406,200.421,200.363,200.421,40400000.0
2005-02-21 11:15:00,200.442,200.447,200.392,200.423,40100000.0
2005-02-21 11:16:00,200.424,200.44,200.408,200.413,57200000.0
2005-02-21 11:17:00,200.393,200.426,200.383,200.416,41500000.0
2005-02-21 11:18:00,200.395,200.395,200.366,200.393,56099999.0
2005-02-21 11:19:00,200.389,200.41,200.376,200.376,40600000.0
2005-02-21 11:20:00,200.367,200.391,200.357,200.363,60200001.0
2005-02-21 11:21:00,200.369,200.369,200.331,200.361,30200000.0
2005-02-21 11:22:00,200.327,200.374,200.327,200.36,49300000.0
2005-02-21 11:23:00,200.374,200.384,200.34,200.34,55100001.0
2005-02-21 11:24:00,200.379,200.379,200.332,200.356,34800000.0
2005-02-21 11:25:00,200.367,200.377,200.334,200.349,57800001.0
2005-02-21 11:26:00,200.354,200.356,200.291,200.3,38600000.0
2005-02-21 11:27:00,200.272,200.313,200.265,200.31,34200000.0
2005-02-21 11:28:00,200.303,200.342,200.303,200.332,36800000.0
2005-02-21 11:29:00,200.329,200.333,200.274,200.333,70700002.0
2005-02-21 11:30:00,200.33,200.343,200.302,200.306,63400000.0
2005-02-21 11:31:00,200.311,200.323,200.28,200.283,47399999.0
2005-02-21 11:32:00,200.3,200.32,200.271,200.302,24800000.0
2005-02-21 11:33:00,200.306,200.307,200.253,200.265,72500000.0
2005-02-21 11:34:00,200.284,200.298,200.246,200.283,52700000.0
2005-02-21 11:35:00,200.269,200.303,200.253,200.303,42300000.0
2005-02-21 11:36:00,200.294,200.332,200.277,200.305,70900000.0
2005-02-21 11:37:00,200.321,200.336,200.315,200.333,50800000.0
2005-02-21 11:38:00,200.321,200.332,200.272,200.272,34900000.0
2005-02-21 11:39:00,200.298,200.331,200.297,200.331,64800000.0
2005-02-21 11:40:00,200.298,200.337,200.298,200.325,77299999.0
2005-02-21 11:41:00,200.325,200.338,200.315,200.335,24400000.0
2005-02-21 11:42:00,200.346,200.371,200.33,200.355,60000000.0
2005-02-21 11:43:00,200.339,200.355,200.315,200.33,61199999.0
2005-02-21 11:44:00,200.327,200.329,200.272,200.273,61500000.0
2005-02-21 11:45:00,200.267,200.284,200.231,200.256,64700000.0
2005-02-21 11:46:00,200.251,200.277,200.225,200.277,40700000.0
2005-02-21 11:47:00,200.262,200.262,200.203,200.203,36700000.0
2005-02-21 11:48:00,200.212,200.224,200.161,200.165,40000000.0
2005-02-21 11:49:00,200.148,200.177,200.148,200.174,44199999.0
2005-02-21 11:50:00,200.132,200.168,200.132,200.135,22900000.0
2005-02-21 11:51:00,200.175,200.175,200.126,200.126,37100000.0
2005-02-21 11:52:00,200.13,200.14,200.103,200.115,25700000.0
2005-02-21 11:53:00,200.133,200.165,200.12,200.134,60000000.0
2005-02-21 11:54:00,200.157,200.166,200.108,200.132,73299999.0
2005-02-21 11:55:00,200.13,200.135,200.091,200.109,25400000.0
2005-02-21 11:56:00,200.141,200.15,200.09,200.133,25500000.0
2005-02-21 11:57:00,200.165,200.182,200.149,200.17,46700000.0
2005-02-21 11:58:00,200.177,200.203,200.165,200.193,45500000.0
2005-02-21 11:59:00,200.225,200.243,200.203,200.227,80300000.0
2005-02-21 12:00:00,200.255,200.257,200.214,200.253,73300000.0
2005-02-21 12:01:00,200.256,200.256,200.209,200.22,82199999.0
2005-02-21 12:02:00,200.235,200.235,200.191,200.208,73900001.0
2005-02-21 12:03:00,200.23,200.23,200.176,200.2,36999999.0
2005-02-21 12:04:00,200.206,200.222,200.159,200.163,46200000.0
2005-02-21 12:05:00,200.166,200.179,200.148,200.148,36500000.0
2005-02-21 12:06:00,200.13,200.162,200.124,200.145,40400000.0
2005-02-21 12:07:00,200.147,200.18,200.118,200.172,58500000.0
2005-02-21 12:08:00,200.197,200.198,200.155,200.187,35100001.0
2005-02-21 12:09:00,200.203,200.282,200.191,200.279,32700000.0
2005-02-21 12:10:00,200.269,200.277,200.235,200.271,29600000.0
2005-02-21 12:11:00,200.223,200.24,200.192,200.197,24500000.0
2005-02-21 12:12:00,200.179,200.19,200.105,200.134,71200000.0
2005-02-21 12:13:00,200.128,200.142,200.104,200.112,37800000.0
2005-02-21 12:14:00,200.107,200.132,200.104,200.125,48000000.0
2005-02-21 12:15:00,200.106,200.175,200.106,200.175,101600001.0
2005-02-21 12:16:00,200.21,200.218,200.174,200.199,37600000.0
2005-02-21 12:17:00,200.183,200.206,200.151,200.169,38200000.0
2005-02-21 12:18:00,200.187,200.187,200.117,200.132,71300000.0
2005-02-21 12:19:00,200.146,200.178,200.135,200.178,31400000.0
2005-02-21 12:20:00,200.157,200.19,200.149,200.19,72900001.0
2005-02-21 12:21:00,200.189,200.208,200.171,200.184,83100000.0
2005-02-21 12:22:00,200.161,200.177,200.161,200.17,32900000.0
2005-02-21 12:23:00,200.212,200.213,200.181,200.181,59600001.0
2005-02-21 12:24:00,200.193,200.212,200.191,200.206,29900000.0
2005-02-21 12:25:00,200.171,200.18,200.146,200.146,20500000.0
2005-02-21 12:26:00,200.126,200.128,200.094,200.113,37900000.0
2005-02-21 12:27:00,200.117,200.129,200.096,200.103,48700000.0
2005-02-21 12:28:00,200.118,200.126,200.09,200.106,85400000.0
2005-02-21 12:29:00,200.096,200.096,200.008,200.023,58099999.0
2005-02-21 12:30:00,200.01,200.06,199.991,200.025,33900000.0
2005-02-21 12:31:00,200.011,200.051,199.995,200.042,51900000.0
2005-02-21 12:32:00,200.028,200.034,200.002,200.014,36500000.0
2005-02-21 12:33:00,200.001,200.053,199.983,200.053,49600000.0
2005-02-21 12:34:00,200.085,200.132,200.075,200.108,63200000.0
2005-02-21 12:35:00,200.175,200.196,200.129,200.176,67099999.0
2005-02-21 12:36:00,200.193,200.203,200.159,200.173,51400001.0
2005-02-21 12:37:00,200.207,200.207,200.139,200.154,76600000.0
2005-02-21 12:38:00,200.138,200.164,200.116,200.134,64000001.0
2005-02-21 12:39:00,200.108,200.134,200.089,200.133,94599999.0
2005-02-21 12:40:00,200.133,200.157,200.11,200.128,53700000.0
2005-02-21 12:41:00,200.103,200.159,200.103,200.152,49600000.0
2005-02-21 12:42:00,200.143,200.165,200.117,200.132,28900000.0
2005-02-21 12:43:00,200.11,200.11,200.062,200.062,26800000.0
2005-02-21 12:44:00,200.053,200.069,199.992,200.011,59600000.0
2005-02-21 12:45:00,199.998,200.069,199.995,200.058,76599999.0
2005-02-21 12:46:00,200.057,200.063,200.015,200.023,15900000.0
2005-02-21 12:47:00,200.021,200.058,199.999,200.034,58900000.0
2005-02-21 12:48:00,199.98,200.029,199.98,200.015,23200000.0
2005-02-21 12:49:00,200.019,200.06,200.006,200.006,57700001.0
2005-02-21 12:50:00,200.02,200.027,199.98,200.002,33400000.0
2005-02-21 12:51:00,199.997,200.032,199.987,200.032,45700000.0
2005-02-21 12:52:00,200.029,200.066,200.015,200.066,45800000.0
2005-02-21 12:53:00,200.06,200.06,200.039,200.039,20900000.0
2005-02-21 12:54:00,200.055,200.055,199.964,199.982,62899999.0
2005-02-21 12:55:00,199.999,200.016,199.972,199.991,51500000.0
2005-02-21 12:56:00,199.968,200.004,199.944,199.955,55300000.0
2005-02-21 12:57:00,199.95,199.955,199.922,199.947,52700000.0
2005-02-21 12:58:00,199.962,199.965,199.934,199.965,69100000.0
2005-02-21 12:59:00,199.968,200.011,199.954,199.984,44700000.0
2005-02-21 13:00:00,199.95,199.971,199.937,199.95,54399999.0
2005-02-21 13:01:00,199.948,199.969,199.93,199.969,46500000.0
2005-02-21 13:02:00,199.943,199.998,199.943,199.964,104300000.0
2005-02-21 13:03:00,199.971,199.975,199.921,199.925,70400000.0
2005-02-21 13:04:00,199.925,199.936,199.915,199.934,44700000.0
2005-02-21 13:05:00,199.927,199.927,199.875,199.875,68700000.0
2005-02-21 13:06:00,199.867,199.884,199.833,199.833,44199999.0
2005-02-21 13:07:00,199.826,199.868,199.826,199.868,41100000.0
2005-02-21 13:08:00,199.856,199.874,199.846,199.867,75199999.0
2005-02-21 13:09:00,199.856,199.896,199.842,199.877,63399999.0
2005-02-21 13:10:00,199.879,199.908,199.865,199.908,47000001.0
2005-02-21 13:11:00,199.893,199.943,199.882,199.943,28900000.0
2005-02-21 13:12:00,199.961,199.961,199.909,199.925,53600000.0
2005-02-21 13:13:00,199.916,199.945,199.888,199.945,75399999.0
2005-02-21 13:14:00,199.965,199.986,199.941,199.986,61700000.0
2005-02-21 13:15:00,199.984,200.004,199.983,199.997,63400001.0
2005-02-21 13:16:00,199.992,200.04,199.983,200.021,85400000.0
2005-02-21 13:17:00,200.009,200.019,199.978,199.983,76299999.0
2005-02-21 13:18:00,200.027,200.027,199.945,199.982,92000001.0
2005-02-21 13:19:00,199.988,200.003,199.981,199.996,33100000.0
2005-02-21 13:20:00,200.007,200.017,199.979,199.988,65600000.0
2005-02-21 13:21:00,200.005,200.025,199.972,199.995,22100000.0
2005-02-21 13:22:00,199.984,199.999,199.96,199.999,47299999.0
2005-02-21 13:23:00,199.984,199.994,199.967,199.967,54100000.0
2005-02-21 13:24:00,199.993,199.993,199.971,199.989,43800000.0
2005-02-21 13:25:00,199.955,199.996,199.955,199.977,47099999.0
2005-02-21 13:26:00,200.001,200.02,199.982,200.02,37100000.0
2005-02-21 13:27:00,200.013,200.013,199.953,199.973,58900000.0
2005-02-21 13:28:00,199.989,200.014,199.966,199.966,41900000.0
2005-02-21 13:29:00,200.004,200.012,199.956,199.956,46799999.0
2005-02-21 13:30:00,199.966,199.995,199.955,199.956,66499999.0
2005-02-21 13:31:00,199.964,199.981,199.947,199.96,64700001.0
2005-02-21 13:32:00,199.958,199.999,199.929,199.93,45300000.0
2005-02-21 13:33:00,199.957,199.968,199.909,199.909,30400000.0
2005-02-21 13:34:00,199.927,199.963,199.923,199.935,34700000.0
2005-02-21 13:35:00,199.92,199.967,199.917,199.917,49900000.0
2005-02-21 13:36:00,199.9,199.952,199.9,199.928,23000000.0
2005-02-21 13:37:00,199.915,199.952,199.898,199.933,80900002.0
2005-02-21 13:38:00,199.933,199.956,199.915,199.923,48600000.0
2005-02-21 13:39:00,199.952,199.968,199.926,199.968,46700000.0
2005-02-21 13:40:00,199.959,199.966,199.899,199.918,32800000.0
2005-02-21 13:41:00,199.903,199.939,199.87,199.919,63500000.0
2005-02-21 13:42:00,199.947,199.947,199.861,199.861,32700000.0
2005-02-21 13:43:00,199.856,199.889,199.836,199.889,40800000.0
2005-02-21 13:44:00,199.897,199.909,199.87,199.875,94800001.0
2005-02-21 13:45:00,199.852,199.887,199.848,199.887,63499998.0
2005-02-21 13:46:00,199.872,199.897,199.855,199.887,56599999.0
2005-02-21 13:47:00,199.873,199.897,199.839,199.892,47100000.0
2005-02-21 13:48:00,199.885,199.906,199.851,199.893,35800000.0
2005-02-21 13:49:00,199.903,199.935,199.884,199.935,49400000.0
2005-02-21 13:50:00,199.937,199.943,199.907,199.907,54100000.0
2005-02-21 13:51:00,199.911,199.931,199.896,199.896,36300000.0
2005-02-21 13:52:00,199.925,199.925,199.884,199.898,21800000.0
2005-02-21 13:53:00,199.907,199.931,199.874,199.874,38100000.0
2005-02-21 13:54:00,199.896,199.915,199.881,199.882,56700000.0
2005-02-21 13:55:00,199.863,199.875,199.845,199.862,30400000.0
2005-02-21 13:56:00,199.833,199.864,199.828,199.828,33900000.0
2005-02-21 13:57:00,199.901,199.901,199.866,199.888,46100000.0
2005-02-21 13:58:00,199.87,199.885,199.845,199.88,67099999.0
2005-02-21 13:59:00,199.886,199.912,199.886,199.912,46300000.0
2005-02-21 14:00:00,199.915,199.945,199.899,199.914,88200002.0
2005-02-21 14:01:00,199.955,199.955,199.882,199.882,47799999.0
2005-02-21 14:02:00,199.904,199.912,199.869,199.912,38400000.0
2005-02-21 14:03:00,199.871,199.901,199.864,199.901,36300000.0
2005-02-21 14:04:00,199.839,199.877,199.839,199.858,57500000.0
2005-02-21 14:05:00,199.85,199.887,199.826,199.887,51900002.0
2005-02-21 14:06:00,199.845,199.865,199.839,199.852,80700001.0
2005-02-21 14:07:00,199.854,199.863,199.828,199.86,47600000.0
2005-02-21 14:08:00,199.851,199.892,199.84,199.892,69100000.0
2005-02-21 14:09:00,199.858,199.858,199.818,199.832,40200000.0
2005-02-21 14:10:00,199.874,199.874,199.838,199.838,16400000.0
2005-02-21 14:11:00,199.855,199.895,199.844,199.895,45000000.0
2005-02-21 14:12:00,199.859,199.883,199.856,199.883,62699999.0
2005-02-21 14:13:00,199.851,199.902,199.851,199.89,82600000.0
2005-02-21 14:14:00,199.895,199.905,199.87,199.895,48200000.0
2005-02-21 14:15:00,199.931,199.931,199.868,199.888,94100000.0
2005-02-21 14:16:00,199.885,199.919,199.853,199.919,36999999.0
2005-02-21 14:17:00,199.896,199.936,199.894,199.936,47800000.0
2005-02-21 14:18:00,199.922,199.923,199.879,199.922,47900000.0
2005-02-21 14:19:00,199.917,199.949,199.899,199.949,44100001.0
2005-02-21 14:20:00,199.947,199.973,199.926,199.973,75400000.0
2005-02-21 14:21:00,199.963,199.974,199.925,199.974,56500000.0
2005-02-21 14:22:00,199.966,199.977,199.943,199.969,86800001.0
2005-02-21 14:23:00,199.977,199.977,199.956,199.974,32400000.0
2005-02-21 14:24:00,199.98,199.98,199.93,199.93,70800001.0
2005-02-21 14:25:00,199.966,199.988,199.959,199.978,62900000.0
2005-02-21 14:26:00,199.966,199.998,199.959,199.986,13100000.0
2005-02-21 14:27:00,199.967,199.989,199.941,199.956,89000001.0
2005-02-21 14:28:00,199.956,199.956,199.919,199.92,31500000.0
2005-02-21 14:29:00,199.947,199.954,199.935,199.948,47900000.0
2005-02-21 14:30:00,199.95,199.981,199.927,199.953,71300001.0
2005-02-21 14:31:00,200.008,200.008,200.007,200.007,6900000.0
2005-02-21 14:32:00,199.974,199.976,199.94,199.942,31800000.0
2005-02-21 14:33:00,199.931,199.952,199.927,199.938,85900000.0
2005-02-21 14:34:00,199.94,199.94,199.892,199.897,28400000.0
2005-02-21 14:35:00,199.899,199.919,199.851,199.851,42100000.0
2005-02-21 14:36:00,199.864,199.897,199.85,199.891,48500000.0
2005-02-21 14:37:00,199.904,199.923,199.895,199.895,36300000.0
2005-02-21 14:38:00,199.923,199.955,199.917,199.955,39000000.0
2005-02-21 14:39:00,199.953,200.07,199.953,200.057,69500000.0
2005-02-21 14:40:00,200.021,200.028,199.993,200.015,42200000.0
2005-02-21 14:41:00,199.981,200.008,199.978,199.978,40300000.0
2005-02-21 14:42:00,199.984,200.003,199.956,199.974,32000000.0
2005-02-21 14:43:00,199.962,199.996,199.956,199.995,35800000.0
2005-02-21 14:44:00,199.969,199.995,199.956,199.992,68000000.0
2005-02-21 14:45:00,199.968,199.982,199.943,199.975,34200000.0
2005-02-21 14:46:00,199.951,199.97,199.937,199.966,56000001.0
2005-02-21 14:47:00,199.926,199.964,199.916,199.934,34400000.0
2005-02-21 14:48:00,199.929,199.994,199.912,199.97,63500000.0
2005-02-21 14:49:00,199.971,200.015,199.962,199.991,33900000.0
2005-02-21 14:50:00,199.996,199.996,199.955,199.955,44800000.0
2005-02-21 14:51:00,199.98,200.001,199.941,200.001,78999999.0
2005-02-21 14:52:00,199.998,200.008,199.969,199.99,57200000.0
2005-02-21 14:53:00,199.986,199.997,199.979,199.979,68099999.0
2005-02-21 14:54:00,199.949,199.986,199.93,199.986,57200000.0
2005-02-21 14:55:00,199.968,199.984,199.924,199.924,40300000.0
2005-02-21 14:56:00,199.985,199.985,199.928,199.934,57500000.0
2005-02-21 14:57:00,199.945,199.968,199.928,199.968,23500000.0
2005-02-21 14:58:00,199.951,199.951,199.898,199.904,84600001.0
2005-02-21 14:59:00,199.883,199.931,199.865,199.925,15000000.0
2005-02-21 15:00:00,199.921,199.924,199.886,199.898,70900002.0
2005-02-21 15:01:00,199.899,199.92,199.88,199.908,74600000.0
2005-02-21 15:02:00,199.904,199.917,199.865,199.917,57300000.0
2005-02-21 15:03:00,199.9,199.92,199.895,199.895,64499999.0
2005-02-21 15:04:00,199.88,199.92,199.876,199.92,39900000.0
2005-02-21 15:05:00,199.896,199.929,199.885,199.929,31100000.0
2005-02-21 15:06:00,199.94,199.956,199.93,199.941,25600000.0
2005-02-21 15:07:00,199.925,199.939,199.893,199.898,25600000.0
2005-02-21 15:08:00,199.901,199.936,199.886,199.925,64300000.0
2005-02-21 15:09:00,199.9,199.922,199.846,199.846,31400000.0
2005-02-21 15:10:00,199.88,199.901,199.85,199.901,44700000.0
2005-02-21 15:11:00,199.889,199.901,199.853,199.865,91600000.0
2005-02-21 15:12:00,199.873,199.879,199.847,199.848,45600000.0
2005-02-21 15:13:00,199.857,199.89,199.854,199.868,71600000.0
2005-02-21 15:14:00,199.871,199.883,199.855,199.868,68200000.0
2005-02-21 15:15:00,199.834,199.901,199.825,199.901,32300000.0
2005-02-21 15:16:00,199.901,199.901,199.879,199.898,46100000.0
2005-02-21 15:17:00,199.928,199.928,199.885,199.897,28700000.0
2005-02-21 15:18:00,199.904,199.919,199.885,199.919,81300000.0
2005-02-21 15:19:00,199.933,199.933,199.909,199.924,44400000.0
2005-02-21 15:20:00,199.943,199.956,199.917,199.946,66099999.0
2005-02-21 15:21:00,199.931,199.952,199.918,199.934,40500000.0
2005-02-21 15:22:00,199.929,199.982,199.929,199.975,67100000.0
2005-02-21 15:23:00,199.962,199.989,199.943,199.979,59400000.0
2005-02-21 15:24:00,199.964,199.981,199.94,199.981,68500000.0
2005-02-21 15:25:00,199.99,199.999,199.924,199.941,35100000.0
2005-02-21 15:26:00,199.962,199.962,199.891,199.915,37400000.0
2005-02-21 15:27:00,199.917,199.942,199.901,199.923,39900000.0
2005-02-21 15:28:00,199.944,199.952,199.909,199.92,27900000.0
2005-02-21 15:29:00,199.9,199.93,199.87,199.87,42600000.0
2005-02-21 15:30:00,199.867,199.867,199.838,199.863,52800000.0
2005-02-21 15:31:00,199.879,199.9,199.813,199.856,95599999.0
2005-02-21 15:32:00,199.882,199.886,199.817,199.827,76900001.0
2005-02-21 15:33:00,199.828,199.847,199.822,199.846,53400000.0
2005-02-21 15:34:00,199.818,199.839,199.809,199.833,104199999.0
2005-02-21 15:35:00,199.838,199.844,199.805,199.833,45700000.0
2005-02-21 15:36:00,199.852,199.852,199.813,199.847,39000000.0
2005-02-21 15:37:00,199.795,199.869,199.795,199.866,58200000.0
2005-02-21 15:38:00,199.846,199.879,199.833,199.872,65200001.0
2005-02-21 15:39:00,199.892,199.905,199.865,199.865,59000000.0
2005-02-21 15:40:00,199.899,199.899,199.841,199.853,35300000.0
2005-02-21 15:41:00,199.873,199.873,199.843,199.865,29800000.0
2005-02-21 15:42:00,199.87,199.885,199.847,199.858,52200000.0
2005-02-21 15:43:00,199.872,199.872,199.818,199.826,81400000.0
2005-02-21 15:44:00,199.84,199.84,199.779,199.817,55500000.0
2005-02-21 15:45:00,199.813,199.851,199.795,199.795,45000000.0
2005-02-21 15:46:00,199.85,199.877,199.845,199.867,25500000.0
2005-02-21 15:47:00,199.878,199.878,199.817,199.853,50899999.0
2005-02-21 15:48:00,199.852,199.895,199.842,199.895,44600000.0
2005-02-21 15:49:00,199.842,199.862,199.82,199.854,60300000.0
2005-02-21 15:50:00,199.8,199.835,199.793,199.824,68800000.0
2005-02-21 15:51:00,199.791,199.811,199.765,199.765,75799999.0
2005-02-21 15:52:00,199.798,199.798,199.747,199.76,62500000.0
2005-02-21 15:53:00,199.779,199.779,199.748,199.774,38300000.0
2005-02-21 15:54:00,199.779,199.836,199.765,199.836,74800002.0
2005-02-21 15:55:00,199.816,199.833,199.797,199.83,44999999.0
2005-02-21 15:56:00,199.809,199.814,199.774,199.804,55399999.0
2005-02-21 15:57:00,199.794,199.828,199.794,199.805,52600000.0
2005-02-21 15:58:00,199.794,199.816,199.778,199.808,54300001.0
2005-02-21 15:59:00,199.836,199.846,199.797,199.8,31600000.0
2005-02-21 16:00:00,199.817,199.834,199.794,199.817,94900001.0
2005-02-21 16:01:00,199.844,199.844,199.774,199.807,45600000.0
2005-02-21 16:02:00,199.815,199.833,199.797,199.82,41300000.0
2005-02-21 16:03:00,199.806,199.822,199.777,199.822,31800000.0
2005-02-21 16:04:00,199.842,199.844,199.811,199.828,27600000.0
2005-02-21 16:05:00,199.843,199.892,199.827,199.889,42300000.0
2005-02-21 16:06:00,199.907,199.918,199.869,199.893,41900000.0
2005-02-21 16:07:00,199.811,199.897,199.811,199.86,48700000.0
2005-02-21 16:08:00,199.874,199.888,199.842,199.888,37400000.0
2005-02-21 16:09:00,199.89,199.917,199.863,199.917,43000000.0
2005-02-21 16:10:00,199.906,199.914,199.886,199.912,40400000.0
2005-02-21 16:11:00,199.924,199.931,199.906,199.929,40200000.0
2005-02-21 16:12:00,199.926,199.95,199.901,199.95,39600000.0
2005-02-21 16:13:00,199.962,199.962,199.916,199.939,70800000.0
2005-02-21 16:14:00,199.915,199.928,199.9,199.922,60100000.0
2005-02-21 16:15:00,199.907,199.942,199.898,199.941,90099999.0
2005-02-21 16:16:00,199.917,199.972,199.917,199.959,33500000.0
2005-02-21 16:17:00,199.967,200.004,199.94,199.984,46700000.0
2005-02-21 16:18:00,200.011,200.022,199.975,199.975,65000000.0
2005-02-21 16:19:00,199.998,200.027,199.963,199.963,58100000.0
2005-02-21 16:20:00,199.988,200.018,199.97,200.009,35500000.0
2005-02-21 16:21:00,200.013,200.013,199.973,199.99,51900000.0
2005-02-21 16:22:00,200.019,200.041,199.995,200.009,39400000.0
2005-02-21 16:23:00,200.032,200.046,200.015,200.035,90500000.0
2005-02-21 16:24:00,200.045,200.046,200.014,200.046,32600000.0
2005-02-21 16:25:00,200.008,200.062,199.99,200.062,56000000.0
2005-02-21 16:26:00,199.987,200.04,199.987,200.02,76100000.0
2005-02-21 16:27:00,200.013,200.065,200.013,200.065,49800000.0
2005-02-21 16:28:00,200.082,200.082,200.035,200.078,53300001.0
2005-02-21 16:29:00,200.053,200.07,200.037,200.056,77899999.0
2005-02-21 16:30:00,200.013,200.058,200.013,200.053,85300000.0
2005-02-21 16:31:00,200.029,200.045,200.01,200.034,62300000.0
2005-02-21 16:32:00,200.023,200.041,200.004,200.009,54000000.0
2005-02-21 16:33:00,200.003,200.028,199.996,200.012,45700000.0
2005-02-21 16:34:00,200.035,200.045,200.01,200.025,99400000.0
2005-02-21 16:35:00,200.011,200.018,199.989,200.016,51600000.0
2005-02-21 16:36:00,200.027,200.039,199.987,200.015,69000000.0
2005-02-21 16:37:00,200.018,200.05,200.002,200.005,60000000.0
2005-02-21 16:38:00,200.036,200.101,200.036,200.072,29300000.0
2005-02-21 16:39:00,200.079,200.122,200.079,200.089,63600000.0
2005-02-21 16:40:00,200.091,200.12,200.078,200.087,66300000.0
2005-02-21 16:41:00,200.096,200.104,200.059,200.084,72800001.0
2005-02-21 16:42:00,200.07,200.092,200.045,200.077,38500000.0
2005-02-21 16:43:00,200.035,200.05,200.014,200.042,60500000.0
2005-02-21 16:44:00,200.004,200.055,200.004,200.035,48100000.0
2005-02-21 16:45:00,200.071,200.077,200.058,200.073,48700000.0
2005-02-21 16:46:00,200.057,200.072,200.051,200.07,78600000.0
2005-02-21 16:47:00,200.066,200.093,200.04,200.043,39000000.0
2005-02-21 16:48:00,200.057,200.065,200.046,200.046,54400000.0
2005-02-21 16:49:00,200.054,200.056,200.025,200.045,37000000.0
2005-02-21 16:50:00,200.075,200.075,200.021,200.036,52900000.0
2005-02-21 16:51:00,200.037,200.054,199.995,200.039,83600000.0
2005-02-21 16:52:00,200.016,200.05,200.01,200.039,80500000.0
2005-02-21 16:53:00,200.012,200.056,200.009,200.031,61000000.0
2005-02-21 16:54:00,200.014,200.014,199.962,199.962,33200000.0
2005-02-21 16:55:00,199.979,199.996,199.95,199.95,41300000.0
2005-02-21 16:56:00,199.98,200.004,199.967,200.004,79000001.0
2005-02-21 16:57:00,199.974,199.979,199.954,199.965,62100000.0
2005-02-21 16:58:00,199.987,199.987,199.955,199.98,41800000.0
2005-02-21 16:59:00,199.989,199.999,199.958,199.97,88200000.0
2005-02-21 17:00:00,199.969,199.971,199.918,199.918,80600000.0
2005-02-21 17:01:00,199.936,199.979,199.921,199.966,62200000.0
2005-02-21 17:02:00,199.972,199.972,199.913,199.958,74400000.0
2005-02-21 17:03:00,199.944,199.95,199.899,199.899,64200000.0
2005-02-21 17:04:00,199.89,199.926,199.86,199.92,46700000.0
2005-02-21 17:05:00,199.913,199.931,199.907,199.907,42000000.0
2005-02-21 17:06:00,199.949,199.955,199.908,199.953,44300001.0
2005-02-21 17:07:00,199.957,199.957,199.885,199.911,64300000.0
2005-02-21 17:08:00,199.917,199.928,199.882,199.898,55599999.0
2005-02-21 17:09:00,199.891,199.891,199.865,199.874,45600001.0
2005-02-21 17:10:00,199.887,199.932,199.873,199.921,58200000.0
2005-02-21 17:11:00,199.887,199.953,199.887,199.948,54700002.0
2005-02-21 17:12:00,199.922,199.941,199.916,199.929,45300000.0
2005-02-21 17:13:00,199.942,199.957,199.891,199.921,42300000.0
2005-02-21 17:14:00,199.906,199.928,199.881,199.918,54200000.0
2005-02-21 17:15:00,199.928,199.947,199.894,199.933,59299999.0
2005-02-21 17:16:00,199.907,199.944,199.907,199.935,25699999.0
2005-02-21 17:17:00,199.915,199.952,199.915,199.917,51200000.0
2005-02-21 17:18:00,199.941,199.971,199.941,199.969,16100000.0
2005-02-21 17:19:00,199.995,199.995,199.912,199.912,43900000.0
2005-02-21 17:20:00,199.97,199.994,199.916,199.916,25700000.0
2005-02-21 17:21:00,199.977,199.983,199.965,199.983,30200000.0
2005-02-21 17:22:00,199.965,199.98,199.929,199.929,18900000.0
2005-02-21 17:23:00,199.967,199.972,199.926,199.934,23600000.0
2005-02-21 17:24:00,199.945,199.957,199.918,199.953,50000000.0
2005-02-21 17:25:00,199.919,199.95,199.898,199.95,54300000.0
2005-02-21 17:26:00,199.978,199.979,199.934,199.962,46899999.0
2005-02-21 17:27:00,199.971,199.993,199.955,199.985,49500000.0
2005-02-21 17:28:00,199.961,199.966,199.918,199.942,29700000.0
2005-02-21 17:29:00,199.969,199.969,199.945,199.966,76500000.0
2005-02-21 17:30:00,199.966,199.988,199.952,199.956,53600000.0
2005-02-21 17:31:00,199.987,199.998,199.952,199.973,41400000.0
2005-02-21 17:32:00,199.97,199.987,199.946,199.987,50400001.0
2005-02-21 17:33:00,199.978,200.007,199.973,199.987,39700000.0
2005-02-21 17:34:00,199.975,200.003,199.958,200.003,45300000.0
2005-02-21 17:35:00,199.977,199.994,199.939,199.948,26000000.0
2005-02-21 17:36:00,200.006,200.022,199.997,200.015,108900001.0
2005-02-21 17:37:00,199.983,200.024,199.964,200.024,40700000.0
2005-02-21 17:38:00,199.998,200.028,199.984,200.028,43700000.0
2005-02-21 17:39:00,200.001,200.016,199.982,200.016,25500000.0
2005-02-21 17:40:00,200.021,200.034,199.994,200.011,74300000.0
2005-02-21 17:41:00,200.023,200.023,199.991,200.005,33100000.0
2005-02-21 17:42:00,200.008,200.041,199.99,200.029,71800000.0
2005-02-21 17:43:00,200.039,200.064,200.0,200.064,25400000.0
2005-02-21 17:44:00,200.077,200.079,200.035,200.071,64699999.0
2005-02-21 17:45:00,200.099,200.099,200.056,200.078,69900000.0
2005-02-21 17:46:00,200.076,200.122,200.068,200.084,49200000.0
2005-02-21 17:47:00,200.134,200.139,200.081,200.083,34700000.0
2005-02-21 17:48:00,200.083,200.099,200.058,200.065,43800000.0
2005-02-21 17:49:00,200.065,200.078,200.033,200.063,33700000.0
2005-02-21 17:50:00,200.002,200.027,199.965,200.016,55400000.0
2005-02-21 17:51:00,200.047,200.047,200.013,200.014,48700000.0
2005-02-21 17:52:00,200.02,200.033,199.973,200.005,50100000.0
2005-02-21 17:53:00,200.006,200.025,200.002,200.002,32199999.0
2005-02-21 17:54:00,200.02,200.079,200.016,200.063,20800000.0
2005-02-21 17:55:00,200.082,200.108,200.041,200.082,53400000.0
2005-02-21 17:56:00,200.105,200.107,200.037,200.047,75600000.0
2005-02-21 17:57:00,200.02,200.051,200.002,200.044,43700000.0
2005-02-21 17:58:00,200.052,200.052,199.996,200.015,64300001.0
2005-02-21 17:59:00,200.022,200.024,199.942,199.951,55500000.0
2005-02-21 18:00:00,199.943,199.959,199.906,199.923,56100001.0
2005-02-21 18:01:00,199.935,199.961,199.927,199.941,521900001.0
2005-02-21 18:02:00,199.944,199.98,199.904,199.98,784000000.0
2005-02-21 18:03:00,199.981,200.005,199.957,199.99,577700002.0
2005-02-21 18:04:00,200.0,200.004,199.955,199.968,438599998.0
2005-02-21 18:05:00,199.983,200.005,199.944,200.005,641400002.0
2005-02-21 18:06:00,199.962,200.009,199.951,199.951,669399997.0
2005-02-21 18:07:00,199.952,199.995,199.952,199.968,733300001.0
2005-02-21 18:08:00,199.981,200.023,199.95,199.984,674200000.0
2005-02-21 18:09:00,200.047,200.055,200.021,200.048,505400000.0
2005-02-21 18:10:00,200.054,200.054,200.011,200.029,531200000.0
2005-02-21 18:11:00,200.033,200.069,200.005,200.036,370599999.0
2005-02-21 18:12:00,200.049,200.08,200.042,200.055,220600000.0
2005-02-21 18:13:00,200.077,200.115,200.05,200.115,576100003.0
2005-02-21 18:14:00,200.123,200.123,200.063,200.108,653100000.0
2005-02-21 18:15:00,200.086,200.135,200.086,200.093,684100000.0
2005-02-21 18:16:00,200.093,200.153,200.06,200.146,654199998.0
2005-02-21 18:17:00,200.169,200.179,200.144,200.16,309600003.0
2005-02-21 18:18:00,200.157,200.203,200.157,200.203,420800001.0
2005-02-21 18:19:00,200.194,200.203,200.144,200.146,499699999.0
2005-02-21 18:20:00,200.211,200.214,200.162,200.176,578300000.0
2005-02-21 18:21:00,200.173,200.206,200.141,200.176,565399999.0
2005-02-21 18:22:00,200.197,200.229,200.171,200.229,484799997.0
2005-02-21 18:23:00,200.179,200.208,200.15,200.194,727200000.0
2005-02-21 18:24:00,200.168,200.184,200.047,200.079,526399998.0
2005-02-21 18:25:00,200.075,200.08,200.029,200.05,528999992.0
2005-02-21 18:26:00,200.025,200.029,199.983,200.013,422800002.0
2005-02-21 18:27:00,200.016,200.06,200.003,200.003,480999999.0
2005-02-21 18:28:00,200.005,200.005,199.966,199.968,387100001.0
2005-02-21 18:29:00,199.978,200.013,199.959,199.983,579000001.0
2005-02-21 18:30:00,199.999,200.012,199.975,199.997,379600002.0
2005-02-21 18:31:00,200.037,200.037,199.957,199.967,340500000.0
2005-02-21 18:32:00,199.976,199.998,199.94,199.959,452599999.0
2005-02-21 18:33:00,200.002,200.058,200.002,200.055,397000000.0
2005-02-21 18:34:00,200.07,200.07,200.006,200.044,406700001.0
2005-02-21 18:35:00,200.024,200.051,200.009,200.02,385200002.0
2005-02-21 18:36:00,200.001,200.022,199.955,199.955,277000001.0
2005-02-21 18:37:00,199.989,200.027,199.956,200.005,98399999.0
2005-02-21 18:38:00,200.029,200.039,200.001,200.025,101100000.0
2005-02-21 18:39:00,200.027,200.027,199.982,200.016,97500000.0
2005-02-21 18:40:00,200.001,200.033,199.99,199.99,326299999.0
2005-02-21 18:41:00,200.001,200.028,200.0,200.017,247900000.0
2005-02-21 18:42:00,200.028,200.057,199.991,200.04,210500000.0
2005-02-21 18:43:00,200.025,200.034,199.969,199.977,150400002.0
2005-02-21 18:44:00,199.986,200.028,199.976,199.976,308899999.0
2005-02-21 18:45:00,199.998,200.033,199.938,199.951,172699999.0
2005-02-21 18:46:00,199.919,199.944,199.903,199.906,188399999.0
2005-02-21 18:47:00,199.927,200.003,199.898,200.001,115100001.0
2005-02-21 18:48:00,200.012,200.043,200.001,200.025,164000001.0
2005-02-21 18:49:00,200.014,200.018,199.964,199.992,162000001.0
2005-02-21 18:50:00,200.003,200.027,199.967,200.009,213100000.0
2005-02-21 18:51:00,200.005,200.062,199.989,200.062,273600000.0
2005-02-21 18:52:00,200.055,200.064,200.006,200.047,235800001.0
2005-02-21 18:53:00,200.03,200.072,199.995,200.065,220800000.0
2005-02-21 18:54:00,200.059,200.059,199.99,200.035,213199998.0
2005-02-21 18:55:00,200.04,200.048,200.002,200.02,287900000.0
2005-02-21 18:56:00,200.014,200.038,200.001,200.037,72300000.0
2005-02-21 18:57:00,200.047,200.095,200.029,200.069,186400000.0
2005-02-21 18:58:00,200.057,200.099,200.029,200.03,322900001.0
2005-02-21 18:59:00,200.036,200.071,200.011,200.071,357499999.0
2005-02-21 19:00:00,200.043,200.043,199.99,200.032,71000000.0
2005-02-21 19:01:00,200.032,200.051,199.992,200.051,60600000.0
2005-02-21 19:02:00,200.041,200.06,200.002,200.03,259900000.0
2005-02-21 19:03:00,200.042,200.062,200.004,200.062,268000001.0
2005-02-21 19:04:00,200.052,200.067,199.977,200.013,161000001.0
2005-02-21 19:05:00,200.027,200.065,199.997,200.017,129299999.0
2005-02-21 19:06:00,200.044,200.086,200.036,200.06,380099998.0
2005-02-21 19:07:00,200.005,200.081,200.004,200.08,259599997.0
2005-02-21 19:08:00,200.027,200.087,200.027,200.074,378000003.0
2005-02-21 19:09:00,200.069,200.095,200.031,200.095,180499999.0
2005-02-21 19:10:00,200.072,200.086,200.02,200.02,134500002.0
2005-02-21 19:11:00,200.096,200.096,200.052,200.052,58600000.0
2005-02-21 19:12:00,200.049,200.085,200.044,200.076,70500000.0
2005-02-21 19:13:00,200.065,200.087,200.022,200.083,179300001.0
2005-02-21 19:14:00,200.077,200.114,200.046,200.078,303299999.0
2005-02-21 19:15:00,200.066,200.103,200.058,200.058,311599999.0
2005-02-21 19:16:00,200.091,200.093,200.051,200.064,36000000.0
2005-02-21 19:17:00,200.09,200.104,200.064,200.104,98700000.0
2005-02-21 19:18:00,200.066,200.113,200.055,200.066,150799999.0
2005-02-21 19:19:00,200.07,200.121,200.058,200.121,169799999.0
2005-02-21 19:20:00,200.077,200.093,200.05,200.093,120200000.0
2005-02-21 19:21:00,200.07,200.088,200.033,200.088,165999999.0
2005-02-21 19:22:00,200.09,200.113,200.062,200.113,108300000.0
2005-02-21 19:23:00,200.114,200.125,200.081,200.097,439499999.0
2005-02-21 19:24:00,200.108,200.163,200.083,200.163,123400000.0
2005-02-21 19:25:00,200.134,200.144,200.107,200.127,186999997.0
2005-02-21 19:26:00,200.145,200.181,200.14,200.157,497899999.0
2005-02-21 19:27:00,200.141,200.19,200.109,200.19,267200000.0
2005-02-21 19:28:00,200.147,200.179,200.11,200.179,214000001.0
2005-02-21 19:29:00,200.17,200.17,200.138,200.161,89500000.0
2005-02-21 19:30:00,200.189,200.193,200.145,200.16,302999999.0
2005-02-21 19:31:00,200.139,200.166,200.139,200.157,114999999.0
2005-02-21 19:32:00,200.143,200.198,200.127,200.146,353300001.0
2005-02-21 19:33:00,200.156,200.174,200.113,200.113,205200001.0
2005-02-21 19:34:00,200.102,200.201,200.102,200.161,219700000.0
2005-02-21 19:35:00,200.163,200.191,200.143,200.143,260600002.0
2005-02-21 19:36:00,200.144,200.157,200.11,200.143,203900001.0
2005-02-21 19:37:00,200.134,200.157,200.113,200.157,110200000.0
2005-02-21 19:38:00,200.156,200.156,200.085,200.141,191100000.0
2005-02-21 19:39:00,200.143,200.179,200.118,200.14,257400002.0
2005-02-21 19:40:00,200.161,200.167,200.14,200.149,302000000.0
2005-02-21 19:41:00,200.146,200.192,200.146,200.174,322100001.0
2005-02-21 19:42:00,200.133,200.177,200.133,200.141,183800000.0
2005-02-21 19:43:00,200.157,200.2,200.136,200.2,116499998.0
2005-02-21 19:44:00,200.171,200.217,200.171,200.2,254400002.0
2005-02-21 19:45:00,200.161,200.196,200.139,200.195,83100000.0
2005-02-21 19:46:00,200.194,200.21,200.163,200.21,128900001.0
2005-02-21 19:47:00,200.198,200.204,200.167,200.204,44200000.0
2005-02-21 19:48:00,200.185,200.204,200.163,200.179,235900000.0
2005-02-21 19:49:00,200.173,200.208,200.151,200.187,161100000.0
2005-02-21 19:50:00,200.133,200.197,200.133,200.14,186699998.0
2005-02-21 19:51:00,200.175,200.199,200.158,200.194,170999999.0
2005-02-21 19:52:00,200.2,200.2,200.124,200.135,198600000.0
2005-02-21 19:53:00,200.149,200.16,200.104,200.153,173000001.0
2005-02-21 19:54:00,200.115,200.168,200.115,200.148,179700000.0
2005-02-21 19:55:00,200.14,200.203,200.14,200.203,74100001.0
2005-02-21 19:56:00,200.203,200.203,200.162,200.194,112100001.0
2005-02-21 19:57:00,200.172,200.199,200.165,200.196,123200000.0
2005-02-21 19:58:00,200.175,200.22,200.171,200.171,281299998.0
2005-02-21 19:59:00,200.19,200.21,200.159,200.21,233200000.0
2005-02-21 20:00:00,200.215,200.215,200.159,200.197,105000002.0
2005-02-21 20:01:00,200.183,200.201,200.162,200.186,108400000.0
2005-02-21 20:02:00,200.187,200.218,200.183,200.217,141100000.0
2005-02-21 20:03:00,200.184,200.233,200.184,200.233,131000002.0
2005-02-21 20:04:00,200.233,200.233,200.192,200.204,142700000.0
2005-02-21 20:05:00,200.228,200.237,200.195,200.237,158699999.0
2005-02-21 20:06:00,200.227,200.237,200.175,200.226,209600000.0
2005-02-21 20:07:00,200.228,200.25,200.162,200.167,123600000.0
2005-02-21 20:08:00,200.214,200.25,200.201,200.236,137500001.0
2005-02-21 20:09:00,200.209,200.247,200.201,200.229,108600000.0
2005-02-21 20:10:00,200.207,200.245,200.197,200.228,145200000.0
2005-02-21 20:11:00,200.225,200.252,200.208,200.208,232099999.0
2005-02-21 20:12:00,200.176,200.243,200.176,200.243,498099998.0
2005-02-21 20:13:00,200.257,200.272,200.215,200.244,144300001.0
2005-02-21 20:14:00,200.235,200.264,200.203,200.204,254500000.0
2005-02-21 20:15:00,200.222,200.232,200.207,200.21,303600000.0
2005-02-21 20:16:00,200.212,200.244,200.196,200.221,230300001.0
2005-02-21 20:17:00,200.24,200.251,200.221,200.235,50800000.0
2005-02-21 20:18:00,200.232,200.25,200.196,200.25,102700000.0
2005-02-21 20:19:00,200.251,200.256,200.204,200.204,166400000.0
2005-02-21 20:20:00,200.232,200.253,200.197,200.246,271900000.0
2005-02-21 20:21:00,200.223,200.253,200.193,200.234,185499999.0
2005-02-21 20:22:00,200.278,200.278,200.209,200.239,250999998.0
2005-02-21 20:23:00,200.225,200.23,200.178,200.23,233300001.0
2005-02-21 20:24:00,200.19,200.215,200.18,200.203,144200000.0
2005-02-21 20:25:00,200.203,200.237,200.201,200.222,305200002.0
2005-02-21 20:26:00,200.21,200.233,200.175,200.175,320800000.0
2005-02-21 20:27:00,200.196,200.259,200.196,200.259,217300000.0
2005-02-21 20:28:00,200.253,200.263,200.208,200.234,358200000.0
2005-02-21 20:29:00,200.224,200.261,200.224,200.241,492199999.0
2005-02-21 20:30:00,200.17,200.251,200.17,200.251,496200001.0
2005-02-21 20:31:00,200.232,200.252,200.206,200.252,429200000.0
2005-02-21 20:32:00,200.26,200.267,200.205,200.261,497499999.0
2005-02-21 20:33:00,200.192,200.269,200.192,200.269,270100001.0
2005-02-21 20:34:00,200.259,200.259,200.173,200.205,166599999.0
2005-02-21 20:35:00,200.162,200.217,200.162,200.216,120100000.0
2005-02-21 20:36:00,200.183,200.219,200.183,200.197,139900000.0
2005-02-21 20:37:00,200.171,200.191,200.111,200.111,113500000.0
2005-02-21 20:38:00,200.174,200.203,200.164,200.166,222800000.0
2005-02-21 20:39:00,200.14,200.204,200.14,200.175,233299998.0
2005-02-21 20:40:00,200.214,200.228,200.201,200.21,392300002.0
2005-02-21 20:41:00,200.213,200.22,200.202,200.218,185400000.0
2005-02-21 20:42:00,200.169,200.203,200.149,200.198,210799999.0
2005-02-21 20:43:00,200.201,200.223,200.151,200.223,338899998.0
2005-02-21 20:44:00,200.173,200.184,200.116,200.179,393699999.0
2005-02-21 20:45:00,200.194,200.2,200.171,200.171,240300000.0
2005-02-21 20:46:00,200.167,200.19,200.132,200.158,267399999.0
2005-02-21 20:47:00,200.239,200.257,200.238,200.248,235699998.0
2005-02-21 20:48:00,200.209,200.231,200.192,200.209,187100000.0
2005-02-21 20:49:00,200.231,200.231,200.171,200.228,157100001.0
2005-02-21 20:50:00,200.197,200.206,200.148,200.182,362100000.0
2005-02-21 20:51:00,200.165,200.215,200.129,200.13,111800000.0
2005-02-21 20:52:00,200.155,200.208,200.155,200.2,98599999.0
2005-02-21 20:53:00,200.163,200.22,200.158,200.195,219000000.0
2005-02-21 20:54:00,200.211,200.261,200.135,200.183,115500000.0
2005-02-21 20:55:00,200.189,200.205,200.151,200.151,308800001.0
2005-02-21 20:56:00,200.235,200.252,200.222,200.224,206699999.0
2005-02-21 20:57:00,200.213,200.24,200.197,200.222,338999999.0
2005-02-21 20:58:00,200.225,200.255,200.178,200.255,338600000.0
2005-02-21 20:59:00,200.264,200.272,200.246,200.264,510100000.0
2005-02-21 21:00:00,200.234,200.246,200.203,200.246,494900001.0
2005-02-21 21:01:00,200.189,200.269,200.189,200.269,397000001.0
2005-02-21 21:02:00,200.262,200.284,200.226,200.284,295600000.0
2005-02-21 21:03:00,200.257,200.293,200.253,200.263,298599998.0
2005-02-21 21:04:00,200.262,200.272,200.233,200.265,91000001.0
2005-02-21 21:05:00,200.206,200.249,200.206,200.231,143700001.0
2005-02-21 21:06:00,200.241,200.277,200.241,200.267,242300000.0
2005-02-21 21:07:00,200.298,200.306,200.254,200.306,214500000.0
2005-02-21 21:08:00,200.307,200.315,200.3,200.31,202999998.0
2005-02-21 21:09:00,200.255,200.277,200.227,200.233,69100000.0
2005-02-21 21:10:00,200.27,200.291,200.262,200.265,112500000.0
2005-02-21 21:11:00,200.245,200.258,200.214,200.214,80100000.0
2005-02-21 21:12:00,200.204,200.272,200.204,200.25,89799999.0
2005-02-21 21:13:00,200.269,200.272,200.237,200.252,137100000.0
2005-02-21 21:14:00,200.227,200.29,200.227,200.283,406400002.0
2005-02-21 21:15:00,200.28,200.28,200.216,200.26,318799998.0
2005-02-21 21:16:00,200.211,200.262,200.211,200.262,99499999.0
2005-02-21 21:17:00,200.235,200.267,200.219,200.267,185200001.0
2005-02-21 21:18:00,200.245,200.246,200.199,200.236,184500002.0
2005-02-21 21:19:00,200.251,200.294,200.22,200.294,224000000.0
2005-02-21 21:20:00,200.311,200.311,200.237,200.283,363199999.0
2005-02-21 21:21:00,200.271,200.311,200.271,200.311,267999999.0
2005-02-21 21:22:00,200.268,200.291,200.21,200.231,180599999.0
2005-02-21 21:23:00,200.259,200.264,200.226,200.263,157600000.0
2005-02-21 21:24:00,200.247,200.264,200.218,200.264,184400000.0
2005-02-21 21:25:00,200.219,200.259,200.219,200.256,261299999.0
2005-02-21 21:26:00,200.267,200.278,200.25,200.25,136799999.0
2005-02-21 21:27:00,200.235,200.257,200.192,200.226,124000001.0
2005-02-21 21:28:00,200.191,200.247,200.181,200.2,129700000.0
2005-02-21 21:29:00,200.206,200.239,200.172,200.21,105600000.0
2005-02-21 21:30:00,200.23,200.234,200.221,200.226,59400000.0
2005-02-21 21:31:00,200.211,200.213,200.166,200.19,103500000.0
2005-02-21 21:32:00,200.225,200.227,200.198,200.227,92600001.0
2005-02-21 21:33:00,200.177,200.192,200.162,200.192,196000005.0
2005-02-21 21:34:00,200.228,200.228,200.186,200.186,133700001.0
2005-02-21 21:35:00,200.208,200.208,200.181,200.207,80300001.0
2005-02-21 21:36:00,200.21,200.226,200.21,200.226,77400000.0
2005-02-21 21:37:00,200.225,200.225,200.165,200.187,139500000.0
2005-02-21 21:38:00,200.217,200.226,200.163,200.173,29200000.0
2005-02-21 21:39:00,200.168,200.236,200.168,200.236,17900000.0
2005-02-21 21:40:00,200.223,200.232,200.205,200.205,70600001.0
2005-02-21 21:41:00,200.209,200.256,200.209,200.256,42100000.0
2005-02-21 21:42:00,200.259,200.259,200.22,200.253,174300000.0
2005-02-21 21:43:00,200.249,200.255,200.223,200.233,36700000.0
2005-02-21 21:44:00,200.21,200.221,200.15,200.185,192800001.0
2005-02-21 21:45:00,200.185,200.195,200.099,200.099,75000000.0
2005-02-21 21:46:00,200.105,200.166,200.105,200.166,99200000.0
2005-02-21 21:47:00,200.184,200.184,200.089,200.171,133900000.0
2005-02-21 21:48:00,200.112,200.16,200.106,200.13,116900000.0
2005-02-21 21:49:00,200.157,200.157,200.111,200.111,80800001.0
2005-02-21 21:50:00,200.148,200.184,200.142,200.184,25000000.0
2005-02-21 21:51:00,200.181,200.181,200.116,200.137,146000000.0
2005-02-21 21:52:00,200.132,200.176,200.132,200.176,20000000.0
2005-02-21 21:53:00,200.183,200.183,200.123,200.123,46000000.0
2005-02-21 21:54:00,200.148,200.18,200.148,200.18,80000000.0
2005-02-21 21:55:00,200.179,200.187,200.141,200.187,66200000.0
2005-02-21 21:56:00,200.17,200.17,200.122,200.135,27500000.0
2005-02-21 21:57:00,200.116,200.166,200.099,200.166,69400000.0
2005-02-21 21:58:00,200.158,200.204,200.123,200.201,48800000.0
2005-02-21 21:59:00,200.205,200.205,200.127,200.127,182199999.0
2005-02-21 22:00:00,200.179,200.223,200.158,200.191,193300000.0
2005-02-21 22:01:00,200.191,200.24,200.158,200.24,165100003.0
2005-02-21 22:02:00,200.2,200.227,200.187,200.215,310800002.0
2005-02-21 22:03:00,200.165,200.198,200.136,200.177,90799998.0
2005-02-21 22:04:00,200.144,200.219,200.139,200.219,156300000.0
2005-02-21 22:05:00,200.217,200.223,200.177,200.223,63900000.0
2005-02-21 22:06:00,200.187,200.187,200.15,200.15,27300000.0
2005-02-21 22:07:00,200.154,200.191,200.154,200.175,68100000.0
2005-02-21 22:08:00,200.203,200.203,200.128,200.195,39400000.0
2005-02-21 22:09:00,200.187,200.226,200.187,200.21,48600000.0
2005-02-21 22:10:00,200.187,200.222,200.178,200.222,35000000.0
2005-02-21 22:11:00,200.172,200.212,200.172,200.187,79999998.0
2005-02-21 22:12:00,200.201,200.208,200.173,200.208,88600001.0
2005-02-21 22:13:00,200.226,200.226,200.189,200.22,35500000.0
2005-02-21 22:14:00,200.212,200.222,200.189,200.218,41000000.0
2005-02-21 22:15:00,200.226,200.254,200.226,200.227,153900000.0
2005-02-21 22:16:00,200.22,200.225,200.201,200.219,200800000.0
2005-02-21 22:17:00,200.216,200.229,200.216,200.223,46700000.0
2005-02-21 22:18:00,200.2,200.217,200.188,200.188,97499999.0
2005-02-21 22:19:00,200.186,200.217,200.156,200.184,68000000.0
2005-02-21 22:20:00,200.184,200.216,200.155,200.216,57900000.0
2005-02-21 22:21:00,200.207,200.214,200.184,200.196,61800000.0
2005-02-21 22:22:00,200.233,200.233,200.132,200.132,58600000.0
2005-02-21 22:23:00,200.219,200.243,200.218,200.224,105000000.0
2005-02-21 22:24:00,200.207,200.23,200.186,200.23,79200000.0
2005-02-21 22:25:00,200.2,200.203,200.136,200.196,72300000.0
2005-02-21 22:26:00,200.232,200.232,200.19,200.203,30800000.0
2005-02-21 22:27:00,200.196,200.229,200.185,200.197,210599999.0
2005-02-21 22:28:00,200.238,200.238,200.18,200.199,33900000.0
2005-02-21 22:29:00,200.194,200.22,200.172,200.217,167700001.0
2005-02-21 22:30:00,200.176,200.206,200.171,200.198,45700000.0
2005-02-21 22:31:00,200.19,200.216,200.19,200.216,51800000.0
2005-02-21 22:32:00,200.219,200.236,200.214,200.22,117700000.0
2005-02-21 22:33:00,200.187,200.229,200.184,200.218,134900000.0
2005-02-21 22:34:00,200.214,200.219,200.194,200.201,267500000.0
2005-02-21 22:35:00,200.202,200.227,200.202,200.227,59400000.0
2005-02-21 22:36:00,200.176,200.225,200.171,200.188,88800001.0
2005-02-21 22:37:00,200.227,200.227,200.182,200.196,89800001.0
2005-02-21 22:38:00,200.235,200.243,200.219,200.222,46400000.0
2005-02-21 22:39:00,200.181,200.197,200.172,200.197,66500000.0
2005-02-21 22:40:00,200.223,200.223,200.171,200.207,99200001.0
2005-02-21 22:41:00,200.217,200.224,200.21,200.224,68199999.0
2005-02-21 22:42:00,200.194,200.21,200.19,200.192,51300001.0
2005-02-21 22:43:00,200.186,200.212,200.166,200.212,87200000.0
2005-02-21 22:44:00,200.224,200.234,200.217,200.218,105200000.0
2005-02-21 22:45:00,200.198,200.233,200.198,200.233,114600001.0
2005-02-21 22:46:00,200.22,200.225,200.21,200.225,61600000.0
2005-02-21 22:47:00,200.186,200.227,200.186,200.223,102000001.0
2005-02-21 22:48:00,200.231,200.238,200.216,200.23,96200000.0
2005-02-21 22:49:00,200.19,200.222,200.19,200.218,45700000.0
2005-02-21 22:50:00,200.195,200.236,200.195,200.236,55000000.0
2005-02-21 22:51:00,200.243,200.25,200.237,200.249,82599999.0
2005-02-21 22:52:00,200.243,200.255,200.243,200.255,32600000.0
2005-02-21 22:53:00,200.25,200.26,200.24,200.253,139200000.0
2005-02-21 22:54:00,200.199,200.235,200.199,200.235,56499999.0
2005-02-21 22:55:00,200.228,200.238,200.195,200.238,63900000.0
2005-02-21 22:56:00,200.235,200.235,200.194,200.204,83599999.0
2005-02-21 22:57:00,200.199,200.228,200.199,200.228,51800000.0
2005-02-21 22:58:00,200.23,200.23,200.213,200.222,37900000.0
2005-02-21 22:59:00,200.174,200.19,200.165,200.183,95500000.0
2005-02-21 23:00:00,200.193,200.228,200.145,200.145,60900000.0
2005-02-21 23:01:00,200.177,200.228,200.165,200.228,26600000.0
2005-02-21 23:02:00,200.222,200.222,200.188,200.188,25900001.0
2005-02-21 23:03:00,200.158,200.195,200.13,200.195,53500000.0
2005-02-21 23:04:00,200.199,200.205,200.185,200.188,47100000.0
2005-02-21 23:05:00,200.162,200.168,200.156,200.158,27900000.0
2005-02-21 23:06:00,200.158,200.205,200.158,200.205,29800000.0
2005-02-21 23:07:00,200.197,200.197,200.187,200.189,32800000.0
2005-02-21 23:08:00,200.21,200.249,200.207,200.249,46200000.0
2005-02-21 23:09:00,200.229,200.235,200.192,200.235,48900000.0
2005-02-21 23:10:00,200.23,200.238,200.203,200.23,25800000.0
2005-02-21 23:11:00,200.209,200.231,200.174,200.178,51900000.0
2005-02-21 23:12:00,200.225,200.254,200.209,200.25,61000000.0
2005-02-21 23:13:00,200.226,200.226,200.163,200.211,36400000.0
2005-02-21 23:14:00,200.217,200.225,200.203,200.22,54500000.0
2005-02-21 23:15:00,200.182,200.206,200.14,200.206,45400000.0
2005-02-21 23:16:00,200.179,200.209,200.164,200.174,82400000.0
2005-02-21 23:17:00,200.212,200.214,200.195,200.205,50500001.0
2005-02-21 23:18:00,200.194,200.207,200.173,200.183,42900000.0
2005-02-21 23:19:00,200.248,200.259,200.239,200.251,30800000.0
2005-02-21 23:20:00,200.247,200.247,200.204,200.224,78400000.0
2005-02-21 23:21:00,200.182,200.206,200.148,200.206,84500000.0
2005-02-21 23:22:00,200.201,200.201,200.152,200.175,102499999.0
2005-02-21 23:23:00,200.175,200.21,200.175,200.205,35600000.0
2005-02-21 23:24:00,200.182,200.202,200.156,200.2,33300000.0
2005-02-21 23:25:00,200.206,200.21,200.194,200.194,18800000.0
2005-02-21 23:26:00,200.2,200.2,200.152,200.152,22700000.0
2005-02-21 23:27:00,200.214,200.231,200.212,200.227,24400000.0
2005-02-21 23:28:00,200.198,200.219,200.198,200.205,53500000.0
2005-02-21 23:29:00,200.212,200.212,200.139,200.141,50900000.0
2005-02-21 23:30:00,200.176,200.176,200.142,200.142,20300000.0
2005-02-21 23:31:00,200.214,200.217,200.196,200.217,34700000.0
2005-02-21 23:32:00,200.226,200.226,200.185,200.206,49700000.0
2005-02-21 23:33:00,200.222,200.222,200.17,200.177,39600000.0
2005-02-21 23:34:00,200.173,200.198,200.165,200.168,65300000.0
2005-02-21 23:35:00,200.231,200.231,200.178,200.203,37300000.0
2005-02-21 23:36:00,200.17,200.221,200.155,200.205,25600000.0
2005-02-21 23:37:00,200.205,200.205,200.147,200.173,73400000.0
2005-02-21 23:38:00,200.173,200.205,200.156,200.205,67100000.0
2005-02-21 23:39:00,200.212,200.217,200.201,200.217,69400001.0
2005-02-21 23:40:00,200.21,200.211,200.2,200.2,56900001.0
2005-02-21 23:41:00,200.191,200.224,200.191,200.223,57200000.0
2005-02-21 23:42:00,200.205,200.223,200.161,200.208,74900000.0
2005-02-21 23:43:00,200.177,200.207,200.166,200.176,35200000.0
2005-02-21 23:44:00,200.219,200.226,200.209,200.211,54700000.0
2005-02-21 23:45:00,200.174,200.199,200.138,200.198,43800000.0
2005-02-21 23:46:00,200.208,200.208,200.16,200.16,46000001.0
2005-02-21 23:47:00,200.155,200.193,200.142,200.193,56200000.0
2005-02-21 23:48:00,200.144,200.208,200.144,200.208,26700000.0
2005-02-21 23:49:00,200.21,200.21,200.175,200.21,104200001.0
2005-02-21 23:50:00,200.154,200.164,200.136,200.149,47400000.0
2005-02-21 23:51:00,200.124,200.15,200.124,200.15,47900000.0
2005-02-21 23:52:00,200.137,200.178,200.131,200.178,34800000.0
2005-02-21 23:53:00,200.183,200.183,200.128,200.172,55900000.0
2005-02-21 23:54:00,200.177,200.197,200.174,200.196,48600001.0
2005-02-21 23:55:00,200.186,200.186,200.158,200.168,43000000.0
2005-02-21 23:56:00,200.202,200.235,200.195,200.235,63000001.0
2005-02-21 23:57:00,200.221,200.233,200.22,200.233,54400000.0
2005-02-21 23:58:00,200.219,200.219,200.181,200.216,73300000.0
2005-02-21 23:59:00,200.135,200.213,200.122,200.213,64200000.0
2005-02-22 00:00:00,200.198,200.227,200.167,200.209,30600000.0
2005-02-22 00:01:00,200.156,200.198,200.13,200.167,83700000.0
2005-02-22 00:02:00,200.138,200.153,200.091,200.153,69899999.0
2005-02-22 00:03:00,200.153,200.165,200.116,200.165,54600000.0
2005-02-22 00:04:00,200.121,200.142,200.108,200.137,52000000.0
2005-02-22 00:05:00,200.105,200.124,200.084,200.087,72500001.0
2005-02-22 00:06:00,200.128,200.128,200.064,200.064,18500000.0
2005-02-22 00:07:00,200.116,200.123,200.088,200.088,62500001.0
2005-02-22 00:08:00,200.094,200.138,200.064,200.138,71600000.0
2005-02-22 00:09:00,200.117,200.132,200.102,200.109,56400000.0
2005-02-22 00:10:00,200.094,200.138,200.076,200.138,26900000.0
2005-02-22 00:11:00,200.154,200.165,200.144,200.15,64099999.0
2005-02-22 00:12:00,200.12,200.163,200.12,200.163,62700000.0
2005-02-22 00:13:00,200.156,200.167,200.132,200.154,51700000.0
2005-02-22 00:14:00,200.125,200.134,200.095,200.095,63299999.0
2005-02-22 00:15:00,200.122,200.134,200.076,200.076,34300000.0
2005-02-22 00:16:00,200.053,200.119,200.053,200.071,50800000.0
2005-02-22 00:17:00,200.13,200.13,200.13,200.13,36100000.0
2005-02-22 00:18:00,200.089,200.122,200.089,200.119,105400001.0
2005-02-22 00:19:00,200.12,200.135,200.107,200.135,29400000.0
2005-02-22 00:20:00,200.113,200.113,200.053,200.077,47100001.0
2005-02-22 00:21:00,200.055,200.098,200.055,200.091,62300001.0
2005-02-22 00:22:00,200.058,200.073,200.029,200.073,39099999.0
2005-02-22 00:23:00,200.091,200.097,200.066,200.068,38200001.0
2005-02-22 00:24:00,200.058,200.13,200.054,200.13,21400000.0
2005-02-22 00:25:00,200.156,200.158,200.131,200.145,27800000.0
2005-02-22 00:26:00,200.109,200.125,200.042,200.042,50100000.0
2005-02-22 00:27:00,200.081,200.122,200.081,200.122,57200000.0
2005-02-22 00:28:00,200.079,200.123,200.073,200.123,42400000.0
2005-02-22 00:29:00,200.112,200.132,200.106,200.126,60799999.0
2005-02-22 00:30:00,200.084,200.114,200.084,200.112,80300002.0
2005-02-22 00:31:00,200.11,200.11,200.103,200.11,25300000.0
2005-02-22 00:32:00,200.123,200.129,200.118,200.129,35100000.0
2005-02-22 00:33:00,200.117,200.121,200.107,200.117,34100000.0
2005-02-22 00:34:00,200.131,200.131,200.129,200.129,5600000.0
2005-02-22 00:35:00,200.105,200.112,200.087,200.108,48300000.0
2005-02-22 00:36:00,200.078,200.085,200.054,200.085,72099999.0
2005-02-22 00:37:00,200.09,200.09,200.044,200.05,44600000.0
2005-02-22 00:38:00,200.08,200.08,199.994,199.994,21200000.0
2005-02-22 00:39:00,200.03,200.049,200.03,200.04,23400000.0
2005-02-22 00:40:00,200.017,200.04,200.014,200.04,56200000.0
2005-02-22 00:41:00,200.06,200.065,200.06,200.065,13200000.0
2005-02-22 00:42:00,200.029,200.071,200.016,200.065,48500000.0
2005-02-22 00:43:00,200.072,200.072,200.045,200.065,15400000.0
2005-02-22 00:44:00,200.086,200.086,200.04,200.071,73000002.0
2005-02-22 00:45:00,200.037,200.061,200.02,200.061,31700000.0
2005-02-22 00:46:00,200.059,200.072,200.059,200.062,29400000.0
2005-02-22 00:47:00,200.079,200.082,200.065,200.073,34200000.0
2005-02-22 00:48:00,200.087,200.091,200.073,200.073,28200000.0
2005-02-22 00:49:00,200.058,200.062,200.018,200.021,40700000.0
2005-02-22 00:50:00,200.026,200.038,199.992,200.038,46200000.0
2005-02-22 00:51:00,200.047,200.057,199.999,199.999,81200002.0
2005-02-22 00:52:00,200.015,200.046,200.006,200.046,50100000.0
2005-02-22 00:53:00,200.032,200.034,199.949,199.953,69900000.0
2005-02-22 00:54:00,199.958,199.989,199.935,199.94,66399999.0
2005-02-22 00:55:00,199.924,199.955,199.92,199.938,42100000.0
2005-02-22 00:56:00,199.929,199.939,199.889,199.889,70300000.0
2005-02-22 00:57:00,199.887,199.892,199.857,199.886,72500000.0
2005-02-22 00:58:00,199.873,199.89,199.858,199.858,38500000.0
2005-02-22 00:59:00,199.912,199.941,199.899,199.927,60600000.0
2005-02-22 01:00:00,199.924,199.935,199.898,199.912,61300000.0
2005-02-22 01:01:00,199.902,199.911,199.867,199.889,47100000.0
2005-02-22 01:02:00,199.888,199.952,199.885,199.917,39300000.0
2005-02-22 01:03:00,199.905,199.944,199.904,199.944,34000001.0
2005-02-22 01:04:00,199.913,199.944,199.89,199.89,57900001.0
2005-02-22 01:05:00,199.93,199.968,199.926,199.966,96900000.0
2005-02-22 01:06:00,199.985,199.993,199.964,199.993,29700000.0
2005-02-22 01:07:00,199.979,199.997,199.975,199.978,23800000.0
2005-02-22 01:08:00,199.958,200.006,199.958,199.981,62700000.0
2005-02-22 01:09:00,199.99,200.002,199.953,199.953,75300000.0
2005-02-22 01:10:00,200.01,200.015,199.961,199.961,24000000.0
2005-02-22 01:11:00,199.974,199.985,199.96,199.966,81300000.0
2005-02-22 01:12:00,199.941,199.941,199.884,199.884,95700001.0
2005-02-22 01:13:00,199.933,199.942,199.859,199.865,65800000.0
2005-02-22 01:14:00,199.902,199.904,199.878,199.891,51700000.0
2005-02-22 01:15:00,199.858,199.918,199.857,199.913,35900000.0
2005-02-22 01:16:00,199.874,199.923,199.851,199.923,83600001.0
2005-02-22 01:17:00,199.894,199.895,199.867,199.868,37900000.0
2005-02-22 01:18:00,199.891,199.915,199.88,199.904,42300000.0
2005-02-22 01:19:00,199.915,199.925,199.87,199.885,61300000.0
2005-02-22 01:20:00,199.89,199.935,199.89,199.935,83000000.0
2005-02-22 01:21:00,199.927,199.927,199.887,199.915,49400000.0
2005-02-22 01:22:00,199.926,199.926,199.885,199.89,56000001.0
2005-02-22 01:23:00,199.907,199.932,199.891,199.919,54900001.0
2005-02-22 01:24:00,199.904,199.937,199.884,199.907,62000000.0
2005-02-22 01:25:00,199.901,199.92,199.882,199.882,46500000.0
2005-02-22 01:26:00,199.869,199.904,199.865,199.891,65800000.0
2005-02-22 01:27:00,199.89,199.937,199.89,199.907,63200000.0
2005-02-22 01:28:00,199.882,199.926,199.882,199.926,32900000.0
2005-02-22 01:29:00,199.9,199.914,199.87,199.914,44500000.0
2005-02-22 01:30:00,199.895,199.922,199.874,199.922,65100000.0
2005-02-22 01:31:00,199.923,199.943,199.892,199.892,70200001.0
2005-02-22 01:32:00,199.945,199.95,199.935,199.94,31500000.0
2005-02-22 01:33:00,199.912,199.936,199.912,199.936,67599999.0
2005-02-22 01:34:00,199.916,199.928,199.896,199.928,44500000.0
2005-02-22 01:35:00,199.919,199.954,199.919,199.954,42700000.0
2005-02-22 01:36:00,199.936,199.984,199.936,199.958,41000000.0
2005-02-22 01:37:00,199.961,199.98,199.941,199.975,33500000.0
2005-02-22 01:38:00,199.958,199.998,199.954,199.998,40099999.0
2005-02-22 01:39:00,199.985,199.985,199.952,199.953,45500000.0
2005-02-22 01:40:00,199.986,200.0,199.949,199.991,28300000.0
2005-02-22 01:41:00,200.016,200.028,199.963,199.963,27600000.0
2005-02-22 01:42:00,199.99,199.998,199.963,199.985,47300000.0
2005-02-22 01:43:00,199.978,199.991,199.952,199.971,42500000.0
2005-02-22 01:44:00,199.986,199.995,199.958,199.979,28100000.0
2005-02-22 01:45:00,199.968,200.01,199.946,199.946,39500000.0
2005-02-22 01:46:00,199.994,200.02,199.988,200.02,53600000.0
2005-02-22 01:47:00,200.004,200.017,199.987,200.008,87400000.0
2005-02-22 01:48:00,200.016,200.023,199.99,200.017,59200001.0
2005-02-22 01:49:00,200.037,200.037,199.996,200.002,68299999.0
2005-02-22 01:50:00,200.029,200.029,199.978,200.013,78300001.0
2005-02-22 01:51:00,199.977,199.996,199.964,199.964,34400000.0
2005-02-22 01:52:00,199.984,200.017,199.984,200.006,28200000.0
2005-02-22 01:53:00,199.975,200.009,199.957,200.009,33100000.0
2005-02-22 01:54:00,200.002,200.01,199.963,200.009,60900000.0
2005-02-22 01:55:00,200.009,200.012,199.952,199.952,63100001.0
2005-02-22 01:56:00,199.977,199.985,199.95,199.95,37900000.0
2005-02-22 01:57:00,199.96,199.966,199.928,199.935,26900000.0
2005-02-22 01:58:00,199.929,199.939,199.906,199.912,26300000.0
2005-02-22 01:59:00,199.926,199.948,199.924,199.938,36600000.0
2005-02-22 02:00:00,199.912,199.958,199.912,199.957,12700000.0
2005-02-22 02:01:00,199.952,199.979,199.944,199.95,22900000.0
2005-02-22 02:02:00,199.978,200.028,199.971,200.026,54600001.0
2005-02-22 02:03:00,200.002,200.053,199.987,200.053,37800000.0
2005-02-22 02:04:00,200.01,200.053,199.989,200.05,34700001.0
2005-02-22 02:05:00,200.031,200.074,200.027,200.065,57900000.0
2005-02-22 02:06:00,200.068,200.071,200.047,200.047,57399999.0
2005-02-22 02:07:00,200.023,200.079,200.023,200.074,38300000.0
2005-02-22 02:08:00,200.042,200.049,200.017,200.029,45800000.0
2005-02-22 02:09:00,200.039,200.049,200.029,200.041,22300000.0
2005-02-22 02:10:00,200.037,200.037,199.976,200.033,55400001.0
2005-02-22 02:11:00,200.018,200.052,200.018,200.03,52600000.0
2005-02-22 02:12:00,200.015,200.049,200.003,200.049,45300000.0
2005-02-22 02:13:00,200.02,200.035,199.999,200.028,34700000.0
2005-02-22 02:14:00,200.053,200.062,200.02,200.024,36900000.0
2005-02-22 02:15:00,199.993,200.046,199.981,200.0,64500000.0
2005-02-22 02:16:00,200.001,200.031,199.99,199.99,73100002.0
2005-02-22 02:17:00,200.025,200.036,200.014,200.014,44900000.0
2005-02-22 02:18:00,200.017,200.037,199.993,200.028,53300001.0
2005-02-22 02:19:00,200.021,200.03,199.992,199.992,54899999.0
2005-02-22 02:20:00,199.977,199.997,199.967,199.981,51799999.0
2005-02-22 02:21:00,199.996,199.996,199.983,199.99,25100000.0
2005-02-22 02:22:00,199.972,200.011,199.972,200.007,36800000.0
2005-02-22 02:23:00,200.007,200.014,199.975,200.008,49899999.0
2005-02-22 02:24:00,200.028,200.033,199.997,199.999,43400000.0
2005-02-22 02:25:00,199.999,200.036,199.971,200.03,65300000.0
2005-02-22 02:26:00,200.045,200.058,200.008,200.008,75900000.0
2005-02-22 02:27:00,200.024,200.046,200.014,200.014,82600002.0
2005-02-22 02:28:00,200.0,200.04,200.0,200.029,57700000.0
2005-02-22 02:29:00,200.049,200.076,200.036,200.066,36600000.0
2005-02-22 02:30:00,200.074,200.077,200.038,200.063,40300000.0
2005-02-22 02:31:00,200.08,200.087,200.064,200.079,38000000.0
2005-02-22 02:32:00,200.075,200.114,200.07,200.072,43999999.0
2005-02-22 02:33:00,200.09,200.118,200.066,200.118,56000000.0
2005-02-22 02:34:00,200.113,200.127,200.094,200.094,27000000.0
2005-02-22 02:35:00,200.133,200.133,200.093,200.101,67100000.0
2005-02-22 02:36:00,200.111,200.111,200.064,200.082,34200000.0
2005-02-22 02:37:00,200.073,200.102,200.055,200.076,38100000.0
2005-02-22 02:38:00,200.089,200.116,200.071,200.11,68400000.0
2005-02-22 02:39:00,200.128,200.144,200.112,200.123,70200000.0
2005-02-22 02:40:00,200.111,200.122,200.097,200.105,64100000.0
2005-02-22 02:41:00,200.124,200.131,200.088,200.116,41800000.0
2005-02-22 02:42:00,200.137,200.142,200.098,200.098,39500000.0
2005-02-22 02:43:00,200.12,200.12,200.04,200.055,34400000.0
2005-02-22 02:44:00,200.09,200.147,200.09,200.147,90900002.0
2005-02-22 02:45:00,200.135,200.135,200.095,200.12,33800000.0
2005-02-22 02:46:00,200.091,200.138,200.091,200.125,46100000.0
2005-02-22 02:47:00,200.108,200.147,200.094,200.109,61300000.0
2005-02-22 02:48:00,200.135,200.158,200.113,200.142,80500001.0
2005-02-22 02:49:00,200.129,200.16,200.113,200.134,47100000.0
2005-02-22 02:50:00,200.14,200.174,200.136,200.174,67499999.0
2005-02-22 02:51:00,200.148,200.156,200.098,200.14,32800000.0
2005-02-22 02:52:00,200.09,200.125,200.09,200.117,52200000.0
2005-02-22 02:53:00,200.117,200.136,200.101,200.136,39100000.0
2005-02-22 02:54:00,200.116,200.156,200.116,200.156,59100000.0
2005-02-22 02:55:00,200.134,200.146,200.096,200.113,29700000.0
2005-02-22 02:56:00,200.143,200.143,200.095,200.119,31100000.0
2005-02-22 02:57:00,200.137,200.147,200.09,200.09,59900001.0
2005-02-22 02:58:00,200.119,200.12,200.077,200.087,65900000.0
2005-02-22 02:59:00,200.069,200.079,200.046,200.057,96700001.0
2005-02-22 03:00:00,200.032,200.046,200.008,200.01,58499999.0
2005-02-22 03:01:00,199.967,199.973,199.944,199.965,61300000.0
2005-02-22 03:02:00,199.978,199.984,199.899,199.899,56800000.0
2005-02-22 03:03:00,199.899,199.937,199.877,199.888,82199999.0
2005-02-22 03:04:00,199.896,199.898,199.875,199.88,50900000.0
2005-02-22 03:05:00,199.862,199.877,199.848,199.848,56899999.0
2005-02-22 03:06:00,199.86,199.897,199.86,199.895,50100000.0
2005-02-22 03:07:00,199.901,199.932,199.871,199.883,33500000.0
2005-02-22 03:08:00,199.9,199.927,199.879,199.915,47399999.0
2005-02-22 03:09:00,199.902,199.925,199.876,199.925,86700001.0
2005-02-22 03:10:00,199.916,199.916,199.872,199.896,49900000.0
2005-02-22 03:11:00,199.888,199.914,199.871,199.894,59400000.0
2005-02-22 03:12:00,199.899,199.902,199.851,199.861,86300000.0
2005-02-22 03:13:00,199.863,199.874,199.845,199.861,36100000.0
2005-02-22 03:14:00,199.871,199.898,199.868,199.87,46100000.0
2005-02-22 03:15:00,199.859,199.891,199.849,199.885,55100001.0
2005-02-22 03:16:00,199.865,199.907,199.865,199.893,70100000.0
2005-02-22 03:17:00,199.905,199.933,199.89,199.931,48600000.0
2005-02-22 03:18:00,199.919,199.919,199.887,199.915,50500000.0
2005-02-22 03:19:00,199.918,199.934,199.904,199.919,66000001.0
2005-02-22 03:20:00,199.895,199.927,199.895,199.909,52499999.0
2005-02-22 03:21:00,199.915,199.94,199.875,199.875,62600001.0
2005-02-22 03:22:00,199.912,199.912,199.856,199.885,79099999.0
2005-02-22 03:23:00,199.904,199.904,199.873,199.877,49200000.0
2005-02-22 03:24:00,199.858,199.882,199.858,199.878,65700001.0
2005-02-22 03:25:00,199.877,199.915,199.856,199.91,46300001.0
2005-02-22 03:26:00,199.851,199.872,199.825,199.825,32100000.0
2005-02-22 03:27:00,199.837,199.851,199.797,199.797,32800000.0
2005-02-22 03:28:00,199.815,199.84,199.8,199.84,80800000.0
2005-02-22 03:29:00,199.84,199.857,199.83,199.848,19500000.0
2005-02-22 03:30:00,199.862,199.868,199.842,199.861,13000000.0
2005-02-22 03:31:00,199.881,199.881,199.799,199.825,40100000.0
2005-02-22 03:32:00,199.81,199.82,199.772,199.781,73500001.0
2005-02-22 03:33:00,199.767,199.775,199.719,199.725,25500000.0
2005-02-22 03:34:00,199.754,199.762,199.685,199.691,59099999.0
2005-02-22 03:35:00,199.673,199.699,199.668,199.68,41600000.0
2005-02-22 03:36:00,199.665,199.705,199.665,199.674,42400000.0
2005-02-22 03:37:00,199.701,199.72,199.675,199.681,80200000.0
2005-02-22 03:38:00,199.679,199.699,199.648,199.699,32200000.0
2005-02-22 03:39:00,199.69,199.731,199.68,199.708,68300000.0
2005-02-22 03:40:00,199.688,199.701,199.665,199.678,39500000.0
2005-02-22 03:41:00,199.632,199.65,199.588,199.589,58300000.0
2005-02-22 03:42:00,199.568,199.601,199.538,199.542,96200001.0
2005-02-22 03:43:00,199.547,199.56,199.498,199.503,29700000.0
2005-02-22 03:44:00,199.473,199.488,199.424,199.439,31500000.0
2005-02-22 03:45:00,199.472,199.536,199.469,199.534,66400001.0
2005-02-22 03:46:00,199.538,199.574,199.516,199.538,50700000.0
2005-02-22 03:47:00,199.552,199.579,199.523,199.548,74900000.0
2005-02-22 03:48:00,199.542,199.573,199.516,199.573,84399999.0
2005-02-22 03:49:00,199.575,199.582,199.55,199.562,36500001.0
2005-02-22 03:50:00,199.545,199.588,199.538,199.562,39300000.0
2005-02-22 03:51:00,199.541,199.564,199.504,199.504,47300000.0
2005-02-22 03:52:00,199.569,199.59,199.524,199.525,56500000.0
2005-02-22 03:53:00,199.544,199.559,199.504,199.517,80500000.0
2005-02-22 03:54:00,199.531,199.567,199.522,199.533,54500000.0
2005-02-22 03:55:00,199.564,199.576,199.532,199.545,39400000.0
2005-02-22 03:56:00,199.567,199.582,199.504,199.541,41400001.0
2005-02-22 03:57:00,199.533,199.566,199.522,199.539,91699999.0
2005-02-22 03:58:00,199.544,199.588,199.543,199.585,46500000.0
2005-02-22 03:59:00,199.556,199.565,199.525,199.54,51900000.0
2005-02-22 04:00:00,199.519,199.521,199.481,199.481,76799998.0
2005-02-22 04:01:00,199.441,199.441,199.413,199.413,94600001.0
2005-02-22 04:02:00,199.354,199.378,199.323,199.344,39500000.0
2005-02-22 04:03:00,199.363,199.396,199.345,199.389,25700000.0
2005-02-22 04:04:00,199.361,199.387,199.352,199.365,32700000.0
2005-02-22 04:05:00,199.377,199.4,199.347,199.39,47000000.0
2005-02-22 04:06:00,199.391,199.424,199.377,199.405,71799999.0
2005-02-22 04:07:00,199.401,199.414,199.364,199.381,59400000.0
2005-02-22 04:08:00,199.38,199.393,199.353,199.386,51200000.0
2005-02-22 04:09:00,199.379,199.394,199.362,199.362,80900000.0
2005-02-22 04:10:00,199.365,199.39,199.349,199.375,37100000.0
2005-02-22 04:11:00,199.353,199.396,199.335,199.335,104100000.0
2005-02-22 04:12:00,199.377,199.401,199.346,199.383,25400000.0
2005-02-22 04:13:00,199.387,199.389,199.367,199.386,28400000.0
2005-02-22 04:14:00,199.32,199.358,199.28,199.282,48000000.0
2005-02-22 04:15:00,199.265,199.265,199.218,199.244,75400000.0
2005-02-22 04:16:00,199.2,199.232,199.176,199.189,53600000.0
2005-02-22 04:17:00,199.214,199.235,199.199,199.235,61400000.0
2005-02-22 04:18:00,199.249,199.291,199.237,199.271,58900001.0
2005-02-22 04:19:00,199.263,199.281,199.235,199.277,44400000.0
2005-02-22 04:20:00,199.322,199.34,199.299,199.299,44900000.0
2005-02-22 04:21:00,199.315,199.345,199.302,199.345,53300000.0
2005-02-22 04:22:00,199.363,199.376,199.344,199.354,34300000.0
2005-02-22 04:23:00,199.366,199.366,199.301,199.309,49900000.0
2005-02-22 04:24:00,199.334,199.364,199.311,199.364,82799999.0
2005-02-22 04:25:00,199.334,199.334,199.282,199.297,36800000.0
2005-02-22 04:26:00,199.324,199.331,199.252,199.261,51600000.0
2005-02-22 04:27:00,199.241,199.289,199.24,199.282,51400001.0
2005-02-22 04:28:00,199.26,199.322,199.252,199.275,46500000.0
2005-02-22 04:29:00,199.297,199.303,199.267,199.275,54900000.0
2005-02-22 04:30:00,199.279,199.279,199.221,199.24,31800000.0
2005-02-22 04:31:00,199.289,199.299,199.253,199.276,67499999.0
2005-02-22 04:32:00,199.3,199.362,199.293,199.356,20400000.0
2005-02-22 04:33:00,199.369,199.369,199.337,199.364,74500000.0
2005-02-22 04:34:00,199.352,199.386,199.342,199.369,23000000.0
2005-02-22 04:35:00,199.335,199.363,199.335,199.35,80000001.0
2005-02-22 04:36:00,199.348,199.381,199.322,199.342,44800000.0
2005-02-22 04:37:00,199.336,199.349,199.316,199.319,53400000.0
2005-02-22 04:38:00,199.339,199.352,199.285,199.285,48200000.0
2005-02-22 04:39:00,199.325,199.336,199.312,199.327,49400000.0
2005-02-22 04:40:00,199.335,199.337,199.29,199.319,23300000.0
2005-02-22 04:41:00,199.342,199.342,199.293,199.32,66600000.0
2005-02-22 04:42:00,199.32,199.328,199.285,199.303,54800000.0
2005-02-22 04:43:00,199.316,199.351,199.308,199.329,45400000.0
2005-02-22 04:44:00,199.302,199.33,199.269,199.269,58100000.0
2005-02-22 04:45:00,199.24,199.262,199.172,199.206,46400000.0
2005-02-22 04:46:00,199.24,199.253,199.206,199.213,22000000.0
2005-02-22 04:47:00,199.247,199.256,199.15,199.156,52600000.0
2005-02-22 04:48:00,199.168,199.168,199.103,199.125,78000001.0
2005-02-22 04:49:00,199.134,199.137,199.108,199.121,41000000.0
2005-02-22 04:50:00,199.09,199.111,199.077,199.1,48600000.0
2005-02-22 04:51:00,199.111,199.127,199.088,199.127,51000000.0
2005-02-22 04:52:00,199.109,199.124,199.082,199.098,65900000.0
2005-02-22 04:53:00,199.132,199.132,199.08,199.092,36000000.0
2005-02-22 04:54:00,199.073,199.079,199.041,199.075,79699999.0
2005-02-22 04:55:00,199.063,199.125,199.063,199.112,61700000.0
2005-02-22 04:56:00,199.088,199.124,199.075,199.089,42100000.0
2005-02-22 04:57:00,199.116,199.135,199.102,199.102,47100000.0
2005-02-22 04:58:00,199.083,199.12,199.079,199.093,66600001.0
2005-02-22 04:59:00,199.085,199.119,199.06,199.076,57300000.0
2005-02-22 05:00:00,199.08,199.108,199.08,199.108,25400000.0
2005-02-22 05:01:00,199.116,199.118,199.078,199.118,67500000.0
2005-02-22 05:02:00,199.086,199.145,199.066,199.145,52900000.0
2005-02-22 05:03:00,199.143,199.224,199.132,199.207,40700000.0
2005-02-22 05:04:00,199.176,199.213,199.173,199.213,24200000.0
2005-02-22 05:05:00,199.247,199.254,199.2,199.227,38200000.0
2005-02-22 05:06:00,199.257,199.279,199.211,199.217,39400000.0
2005-02-22 05:07:00,199.216,199.295,199.197,199.273,68800001.0
2005-02-22 05:08:00,199.27,199.294,199.249,199.265,104500001.0
2005-02-22 05:09:00,199.275,199.297,199.224,199.233,33300000.0
2005-02-22 05:10:00,199.232,199.29,199.232,199.253,53800000.0
2005-02-22 05:11:00,199.264,199.264,199.189,199.198,89500000.0
2005-02-22 05:12:00,199.19,199.211,199.174,199.206,27400000.0
2005-02-22 05:13:00,199.215,199.253,199.203,199.234,37800000.0
2005-02-22 05:14:00,199.275,199.305,199.251,199.305,71100000.0
2005-02-22 05:15:00,199.31,199.32,199.276,199.29,65300000.0
2005-02-22 05:16:00,199.299,199.326,199.283,199.317,40100000.0
2005-02-22 05:17:00,199.278,199.32,199.265,199.307,87899999.0
2005-02-22 05:18:00,199.302,199.304,199.251,199.291,30200000.0
2005-02-22 05:19:00,199.315,199.318,199.221,199.243,63800000.0
2005-02-22 05:20:00,199.243,199.29,199.222,199.29,96400000.0
2005-02-22 05:21:00,199.305,199.349,199.28,199.336,93100001.0
2005-02-22 05:22:00,199.377,199.382,199.333,199.378,63799999.0
2005-02-22 05:23:00,199.407,199.407,199.352,199.379,37900000.0
2005-02-22 05:24:00,199.37,199.429,199.361,199.399,49800000.0
2005-02-22 05:25:00,199.376,199.387,199.341,199.361,79600002.0
2005-02-22 05:26:00,199.367,199.399,199.353,199.369,64399999.0
2005-02-22 05:27:00,199.385,199.479,199.384,199.437,42900000.0
2005-02-22 05:28:00,199.446,199.525,199.43,199.525,48600000.0
2005-02-22 05:29:00,199.49,199.56,199.49,199.558,53200001.0
2005-02-22 05:30:00,199.59,199.596,199.465,199.477,50100000.0
2005-02-22 05:31:00,199.456,199.478,199.433,199.433,50900000.0
2005-02-22 05:32:00,199.462,199.48,199.425,199.48,41400000.0
2005-02-22 05:33:00,199.469,199.56,199.463,199.543,54500000.0
2005-02-22 05:34:00,199.505,199.513,199.462,199.462,49900000.0
2005-02-22 05:35:00,199.445,199.502,199.442,199.483,93200001.0
2005-02-22 05:36:00,199.483,199.497,199.467,199.473,23800000.0
2005-02-22 05:37:00,199.483,199.596,199.463,199.596,19800000.0
2005-02-22 05:38:00,199.614,199.626,199.563,199.573,56599999.0
2005-02-22 05:39:00,199.575,199.775,199.575,199.775,25100000.0
2005-02-22 05:40:00,199.746,199.823,199.742,199.773,34500000.0
2005-02-22 05:41:00,199.792,199.871,199.792,199.871,59400000.0
2005-02-22 05:42:00,199.873,199.906,199.844,199.865,49700000.0
2005-02-22 05:43:00,199.862,199.866,199.745,199.753,58000001.0
2005-02-22 05:44:00,199.735,199.735,199.577,199.587,38500000.0
2005-02-22 05:45:00,199.568,199.691,199.564,199.685,39399999.0
2005-02-22 05:46:00,199.683,199.751,199.681,199.73,42700000.0
2005-02-22 05:47:00,199.698,199.748,199.697,199.745,65499998.0
2005-02-22 05:48:00,199.745,199.765,199.711,199.714,43500000.0
2005-02-22 05:49:00,199.676,199.767,199.663,199.767,41400000.0
2005-02-22 05:50:00,199.732,199.758,199.71,199.731,81700000.0
2005-02-22 05:51:00,199.721,199.761,199.707,199.727,66800001.0
2005-02-22 05:52:00,199.768,199.786,199.729,199.773,41000000.0
2005-02-22 05:53:00,199.778,199.807,199.756,199.775,62100000.0
2005-02-22 05:54:00,199.73,199.73,199.68,199.695,26100000.0
2005-02-22 05:55:00,199.726,199.746,199.686,199.706,21000000.0
2005-02-22 05:56:00,199.696,199.718,199.667,199.716,93800001.0
2005-02-22 05:57:00,199.721,199.721,199.657,199.667,37200000.0
2005-02-22 05:58:00,199.663,199.706,199.639,199.706,53700000.0
2005-02-22 05:59:00,199.701,199.71,199.659,199.694,45400000.0
2005-02-22 06:00:00,199.704,199.712,199.626,199.652,47600000.0
2005-02-22 06:01:00,199.682,199.691,199.626,199.626,60400000.0
2005-02-22 06:02:00,199.603,199.66,199.593,199.642,60100000.0
2005-02-22 06:03:00,199.658,199.682,199.625,199.682,44600000.0
2005-02-22 06:04:00,199.67,199.679,199.62,199.645,96500000.0
2005-02-22 06:05:00,199.622,199.631,199.578,199.593,54599999.0
2005-02-22 06:06:00,199.587,199.594,199.547,199.555,55600000.0
2005-02-22 06:07:00,199.565,199.64,199.551,199.574,65100000.0
2005-02-22 06:08:00,199.567,199.623,199.544,199.623,61999999.0
2005-02-22 06:09:00,199.607,199.63,199.571,199.612,34600000.0
2005-02-22 06:10:00,199.636,199.672,199.614,199.672,47500000.0
2005-02-22 06:11:00,199.685,199.711,199.655,199.675,34100000.0
2005-02-22 06:12:00,199.671,199.68,199.591,199.668,53800000.0
2005-02-22 06:13:00,199.635,199.685,199.626,199.677,35800000.0
2005-02-22 06:14:00,199.654,199.685,199.637,199.637,69400000.0
2005-02-22 06:15:00,199.618,199.675,199.604,199.674,47300000.0
2005-02-22 06:16:00,199.633,199.696,199.628,199.683,31699999.0
2005-02-22 06:17:00,199.704,199.704,199.656,199.675,53400000.0
2005-02-22 06:18:00,199.697,199.698,199.646,199.663,44500000.0
2005-02-22 06:19:00,199.667,199.669,199.625,199.648,46800000.0
2005-02-22 06:20:00,199.686,199.686,199.613,199.65,41500000.0
2005-02-22 06:21:00,199.674,199.688,199.642,199.682,43700000.0
2005-02-22 06:22:00,199.665,199.732,199.665,199.719,37600000.0
2005-02-22 06:23:00,199.705,199.712,199.629,199.632,34700000.0
2005-02-22 06:24:00,199.652,199.679,199.627,199.635,25200000.0
2005-02-22 06:25:00,199.657,199.669,199.625,199.625,42200000.0
2005-02-22 06:26:00,199.627,199.644,199.61,199.641,33500000.0
2005-02-22 06:27:00,199.645,199.667,199.607,199.616,60800000.0
2005-02-22 06:28:00,199.633,199.664,199.63,199.661,45300000.0
2005-02-22 06:29:00,199.615,199.659,199.615,199.659,75400001.0
2005-02-22 06:30:00,199.643,199.66,199.628,199.66,25600000.0
2005-02-22 06:31:00,199.641,199.654,199.624,199.642,59000000.0
2005-02-22 06:32:00,199.667,199.671,199.651,199.652,67400000.0
2005-02-22 06:33:00,199.664,199.678,199.607,199.616,59600000.0
2005-02-22 06:34:00,199.621,199.638,199.603,199.618,21100000.0
2005-02-22 06:35:00,199.629,199.633,199.578,199.598,34700000.0
2005-02-22 06:36:00,199.595,199.629,199.595,199.609,35000000.0
2005-02-22 06:37:00,199.631,199.67,199.619,199.631,37900000.0
2005-02-22 06:38:00,199.654,199.673,199.623,199.641,32300000.0
2005-02-22 06:39:00,199.649,199.669,199.635,199.644,55800000.0
2005-02-22 06:40:00,199.636,199.688,199.634,199.668,103300000.0
2005-02-22 06:41:00,199.661,199.674,199.619,199.623,22700000.0
2005-02-22 06:42:00,199.639,199.649,199.592,199.639,46500001.0
2005-02-22 06:43:00,199.655,199.667,199.609,199.624,45800000.0
2005-02-22 06:44:00,199.633,199.646,199.588,199.588,64399999.0
2005-02-22 06:45:00,199.634,199.634,199.588,199.613,47900001.0
2005-02-22 06:46:00,199.63,199.633,199.567,199.588,45300000.0
2005-02-22 06:47:00,199.563,199.607,199.546,199.587,49300000.0
2005-02-22 06:48:00,199.533,199.561,199.497,199.514,31400000.0
2005-02-22 06:49:00,199.473,199.549,199.465,199.541,32500000.0
2005-02-22 06:50:00,199.51,199.573,199.51,199.561,22300000.0
2005-02-22 06:51:00,199.566,199.598,199.541,199.587,44300000.0
2005-02-22 06:52:00,199.598,199.627,199.586,199.607,47100000.0
2005-02-22 06:53:00,199.629,199.629,199.568,199.599,51400000.0
2005-02-22 06:54:00,199.587,199.611,199.578,199.596,32300000.0
2005-02-22 06:55:00,199.58,199.605,199.543,199.594,22000000.0
2005-02-22 06:56:00,199.569,199.607,199.553,199.607,38500000.0
2005-02-22 06:57:00,199.601,199.609,199.562,199.585,100500000.0
2005-02-22 06:58:00,199.576,199.593,199.545,199.57,19800000.0
2005-02-22 06:59:00,199.569,199.61,199.556,199.597,37400000.0
2005-02-22 07:00:00,199.556,199.575,199.535,199.548,32800000.0
2005-02-22 07:01:00,199.526,199.587,199.526,199.569,25200000.0
2005-02-22 07:02:00,199.536,199.556,199.498,199.52,58600000.0
2005-02-22 07:03:00,199.535,199.558,199.526,199.545,60800001.0
2005-02-22 07:04:00,199.539,199.583,199.518,199.56,43200000.0
2005-02-22 07:05:00,199.595,199.604,199.543,199.582,37600000.0
2005-02-22 07:06:00,199.599,199.611,199.535,199.542,51600000.0
2005-02-22 07:07:00,199.597,199.604,199.544,199.564,37700000.0
2005-02-22 07:08:00,199.571,199.576,199.53,199.558,46400000.0
2005-02-22 07:09:00,199.561,199.562,199.521,199.528,39000000.0
2005-02-22 07:10:00,199.535,199.551,199.518,199.534,43800000.0
2005-02-22 07:11:00,199.529,199.544,199.495,199.515,46700001.0
2005-02-22 07:12:00,199.517,199.55,199.509,199.55,38200000.0
2005-02-22 07:13:00,199.534,199.63,199.53,199.63,62499999.0
2005-02-22 07:14:00,199.57,199.597,199.542,199.597,40100000.0
2005-02-22 07:15:00,199.599,199.599,199.561,199.579,63099999.0
2005-02-22 07:16:00,199.6,199.614,199.543,199.556,28000000.0
2005-02-22 07:17:00,199.603,199.642,199.556,199.611,55900001.0
2005-02-22 07:18:00,199.628,199.64,199.597,199.597,47800000.0
2005-02-22 07:19:00,199.594,199.632,199.571,199.602,60700001.0
2005-02-22 07:20:00,199.611,199.62,199.577,199.588,57800001.0
2005-02-22 07:21:00,199.601,199.614,199.58,199.587,61900000.0
2005-02-22 07:22:00,199.603,199.605,199.553,199.566,38700000.0
2005-02-22 07:23:00,199.608,199.634,199.564,199.597,44399999.0
2005-02-22 07:24:00,199.635,199.638,199.573,199.614,62600001.0
2005-02-22 07:25:00,199.598,199.626,199.581,199.593,52300000.0
2005-02-22 07:26:00,199.609,199.609,199.549,199.56,41300000.0
2005-02-22 07:27:00,199.538,199.567,199.508,199.548,33200000.0
2005-02-22 07:28:00,199.533,199.573,199.504,199.573,78400000.0
2005-02-22 07:29:00,199.59,199.59,199.508,199.532,46800000.0
2005-02-22 07:30:00,199.483,199.527,199.483,199.499,33300000.0
2005-02-22 07:31:00,199.534,199.545,199.501,199.517,32000000.0
2005-02-22 07:32:00,199.503,199.594,199.492,199.594,57100000.0
2005-02-22 07:33:00,199.585,199.639,199.577,199.605,32200000.0
2005-02-22 07:34:00,199.623,199.679,199.6,199.655,46499999.0
2005-02-22 07:35:00,199.646,199.678,199.614,199.66,36400000.0
2005-02-22 07:36:00,199.665,199.67,199.652,199.668,51600000.0
2005-02-22 07:37:00,199.679,199.692,199.631,199.652,48100000.0
2005-02-22 07:38:00,199.636,199.686,199.635,199.683,33100000.0
2005-02-22 07:39:00,199.656,199.7,199.633,199.698,62200000.0
2005-02-22 07:40:00,199.693,199.705,199.66,199.702,34500000.0
2005-02-22 07:41:00,199.674,199.7,199.659,199.691,70100000.0
2005-02-22 07:42:00,199.67,199.67,199.587,199.607,75700000.0
2005-02-22 07:43:00,199.593,199.652,199.574,199.649,54100000.0
2005-02-22 07:44:00,199.605,199.612,199.555,199.555,32600000.0
2005-02-22 07:45:00,199.544,199.558,199.494,199.523,44100000.0
2005-02-22 07:46:00,199.495,199.572,199.492,199.568,76600001.0
2005-02-22 07:47:00,199.547,199.553,199.508,199.542,59600000.0
2005-02-22 07:48:00,199.52,199.576,199.52,199.576,39800000.0
2005-02-22 07:49:00,199.542,199.595,199.527,199.573,48900000.0
2005-02-22 07:50:00,199.576,199.602,199.555,199.559,49299999.0
2005-02-22 07:51:00,199.596,199.6,199.543,199.593,43200000.0
2005-02-22 07:52:00,199.585,199.618,199.57,199.599,58200000.0
2005-02-22 07:53:00,199.589,199.624,199.546,199.546,48500000.0
2005-02-22 07:54:00,199.538,199.582,199.536,199.55,52500000.0
2005-02-22 07:55:00,199.508,199.592,199.508,199.52,65700000.0
2005-02-22 07:56:00,199.534,199.603,199.534,199.557,77100000.0
2005-02-22 07:57:00,199.553,199.599,199.542,199.569,33900000.0
2005-02-22 07:58:00,199.559,199.619,199.552,199.572,41700000.0
2005-02-22 07:59:00,199.614,199.638,199.575,199.61,36100000.0
2005-02-22 08:00:00,199.64,199.64,199.527,199.54,46300000.0
2005-02-22 08:01:00,199.577,199.587,199.522,199.575,31600000.0
2005-02-22 08:02:00,199.617,199.623,199.552,199.56,51000000.0
2005-02-22 08:03:00,199.548,199.563,199.534,199.545,58300000.0
2005-02-22 08:04:00,199.508,199.554,199.502,199.532,40400001.0
2005-02-22 08:05:00,199.48,199.518,199.462,199.513,66300000.0
2005-02-22 08:06:00,199.543,199.559,199.503,199.547,44700000.0
2005-02-22 08:07:00,199.557,199.574,199.535,199.559,48400000.0
2005-02-22 08:08:00,199.548,199.615,199.546,199.546,57800000.0
2005-02-22 08:09:00,199.547,199.547,199.495,199.51,37500000.0
2005-02-22 08:10:00,199.512,199.546,199.486,199.542,52700000.0
2005-02-22 08:11:00,199.52,199.525,199.486,199.515,49800000.0
2005-02-22 08:12:00,199.513,199.546,199.465,199.465,23600000.0
2005-02-22 08:13:00,199.522,199.535,199.484,199.505,74099998.0
2005-02-22 08:14:00,199.485,199.526,199.479,199.497,65700000.0
2005-02-22 08:15:00,199.491,199.536,199.468,199.518,48300000.0
2005-02-22 08:16:00,199.533,199.547,199.514,199.545,59000000.0
2005-02-22 08:17:00,199.534,199.559,199.518,199.557,42800000.0
2005-02-22 08:18:00,199.541,199.573,199.515,199.552,47500000.0
2005-02-22 08:19:00,199.521,199.569,199.514,199.544,51500000.0
2005-02-22 08:20:00,199.577,199.577,199.53,199.567,94199998.0
2005-02-22 08:21:00,199.571,199.572,199.535,199.571,48800000.0
2005-02-22 08:22:00,199.552,199.552,199.52,199.52,20800000.0
2005-02-22 08:23:00,199.467,199.492,199.425,199.427,83000001.0
2005-02-22 08:24:00,199.431,199.529,199.418,199.529,35000000.0
2005-02-22 08:25:00,199.529,199.544,199.492,199.512,63500000.0
2005-02-22 08:26:00,199.493,199.533,199.479,199.507,32200000.0
2005-02-22 08:27:00,199.485,199.513,199.474,199.505,62400000.0
2005-02-22 08:28:00,199.517,199.522,199.451,199.469,47600000.0
2005-02-22 08:29:00,199.456,199.493,199.439,199.487,46199999.0
2005-02-22 08:30:00,199.453,199.482,199.447,199.466,53200000.0
2005-02-22 08:31:00,199.517,199.553,199.491,199.521,32400000.0
2005-02-22 08:32:00,199.557,199.576,199.52,199.552,79400001.0
2005-02-22 08:33:00,199.572,199.618,199.535,199.591,96799998.0
2005-02-22 08:34:00,199.606,199.623,199.557,199.557,81000001.0
2005-02-22 08:35:00,199.584,199.605,199.554,199.589,55800000.0
2005-02-22 08:36:00,199.629,199.67,199.581,199.581,42300000.0
2005-02-22 08:37:00,199.568,199.637,199.563,199.594,69000000.0
2005-02-22 08:38:00,199.613,199.711,199.607,199.66,35800000.0
2005-02-22 08:39:00,199.653,199.669,199.618,199.618,38300000.0
2005-02-22 08:40:00,199.637,199.644,199.595,199.627,46200000.0
2005-02-22 08:41:00,199.64,199.655,199.566,199.566,26600000.0
2005-02-22 08:42:00,199.588,199.637,199.565,199.593,39400000.0
2005-02-22 08:43:00,199.597,199.605,199.568,199.591,79000000.0
2005-02-22 08:44:00,199.616,199.65,199.591,199.635,64300000.0
2005-02-22 08:45:00,199.617,199.657,199.603,199.628,59000000.0
2005-02-22 08:46:00,199.596,199.627,199.581,199.627,18400000.0
2005-02-22 08:47:00,199.598,199.649,199.586,199.632,46600000.0
2005-02-22 08:48:00,199.639,199.639,199.585,199.603,57200001.0
2005-02-22 08:49:00,199.615,199.627,199.541,199.543,39800000.0
2005-02-22 08:50:00,199.527,199.587,199.52,199.587,35300000.0
2005-02-22 08:51:00,199.572,199.601,199.549,199.591,72400001.0
2005-02-22 08:52:00,199.639,199.644,199.594,199.636,113399999.0
2005-02-22 08:53:00,199.629,199.656,199.601,199.625,63000000.0
2005-02-22 08:54:00,199.609,199.652,199.604,199.639,40500000.0
2005-02-22 08:55:00,199.643,199.649,199.6,199.6,44900000.0
2005-02-22 08:56:00,199.596,199.626,199.579,199.605,35800000.0
2005-02-22 08:57:00,199.665,199.665,199.607,199.609,47499999.0
2005-02-22 08:58:00,199.609,199.631,199.596,199.626,30500000.0
2005-02-22 08:59:00,199.642,199.642,199.593,199.608,53400000.0
2005-02-22 09:00:00,199.603,199.64,199.589,199.616,71500001.0
2005-02-22 09:01:00,199.599,199.672,199.575,199.672,92300001.0
2005-02-22 09:02:00,199.685,199.719,199.665,199.678,25900000.0
2005-02-22 09:03:00,199.655,199.679,199.629,199.63,27000000.0
2005-02-22 09:04:00,199.583,199.635,199.556,199.607,29200000.0
2005-02-22 09:05:00,199.61,199.612,199.541,199.559,51299999.0
2005-02-22 09:06:00,199.523,199.575,199.505,199.572,92799997.0
2005-02-22 09:07:00,199.527,199.563,199.513,199.528,63100000.0
2005-02-22 09:08:00,199.513,199.589,199.513,199.58,40800000.0
2005-02-22 09:09:00,199.556,199.593,199.54,199.577,52900000.0
2005-02-22 09:10:00,199.59,199.59,199.504,199.536,46800000.0
2005-02-22 09:11:00,199.538,199.583,199.538,199.556,36900000.0
2005-02-22 09:12:00,199.602,199.621,199.59,199.616,61900000.0
2005-02-22 09:13:00,199.591,199.591,199.562,199.576,66100000.0
2005-02-22 09:14:00,199.605,199.605,199.574,199.589,41400000.0
2005-02-22 09:15:00,199.581,199.597,199.553,199.554,62700000.0
2005-02-22 09:16:00,199.595,199.604,199.556,199.577,43900000.0
2005-02-22 09:17:00,199.622,199.634,199.557,199.591,60500001.0
2005-02-22 09:18:00,199.61,199.635,199.543,199.571,60800000.0
2005-02-22 09:19:00,199.545,199.56,199.506,199.529,53600001.0
2005-02-22 09:20:00,199.508,199.546,199.501,199.537,50800000.0
2005-02-22 09:21:00,199.503,199.512,199.478,199.482,53400000.0
2005-02-22 09:22:00,199.479,199.485,199.385,199.417,79100000.0
2005-02-22 09:23:00,199.425,199.444,199.39,199.444,30900000.0
2005-02-22 09:24:00,199.448,199.46,199.41,199.451,39900000.0
2005-02-22 09:25:00,199.421,199.447,199.389,199.447,68900000.0
2005-02-22 09:26:00,199.457,199.464,199.403,199.417,49000000.0
2005-02-22 09:27:00,199.426,199.462,199.407,199.462,46800000.0
2005-02-22 09:28:00,199.416,199.506,199.416,199.506,45000000.0
2005-02-22 09:29:00,199.484,199.52,199.462,199.512,74500000.0
2005-02-22 09:30:00,199.494,199.506,199.469,199.49,43100000.0
2005-02-22 09:31:00,199.454,199.492,199.442,199.475,24300000.0
2005-02-22 09:32:00,199.521,199.546,199.511,199.537,38700000.0
2005-02-22 09:33:00,199.533,199.57,199.514,199.562,48800000.0
2005-02-22 09:34:00,199.518,199.544,199.497,199.525,35000000.0
2005-02-22 09:35:00,199.527,199.539,199.477,199.531,60200001.0
2005-02-22 09:36:00,199.558,199.558,199.423,199.453,41500000.0
2005-02-22 09:37:00,199.412,199.5,199.412,199.5,86800001.0
2005-02-22 09:38:00,199.488,199.501,199.468,199.495,46600000.0
2005-02-22 09:39:00,199.481,199.502,199.458,199.482,54000000.0
2005-02-22 09:40:00,199.432,199.466,199.422,199.44,39300000.0
2005-02-22 09:41:00,199.428,199.428,199.36,199.36,29600000.0
2005-02-22 09:42:00,199.327,199.372,199.293,199.304,48600000.0
2005-02-22 09:43:00,199.303,199.324,199.289,199.305,27700000.0
2005-02-22 09:44:00,199.32,199.323,199.261,199.306,37800000.0
2005-02-22 09:45:00,199.312,199.315,199.19,199.211,34200000.0
2005-02-22 09:46:00,199.239,199.239,199.189,199.203,36200000.0
2005-02-22 09:47:00,199.214,199.229,199.176,199.176,41899999.0
2005-02-22 09:48:00,199.214,199.229,199.173,199.204,57800001.0
2005-02-22 09:49:00,199.215,199.265,199.195,199.265,53400000.0
2005-02-22 09:50:00,199.234,199.303,199.212,199.275,59200000.0
2005-02-22 09:51:00,199.3,199.3,199.232,199.251,59400001.0
2005-02-22 09:52:00,199.246,199.306,199.237,199.297,87100000.0
2005-02-22 09:53:00,199.287,199.329,199.264,199.326,106199999.0
2005-02-22 09:54:00,199.313,199.331,199.246,199.306,87200001.0
2005-02-22 09:55:00,199.329,199.34,199.301,199.323,52700000.0
2005-02-22 09:56:00,199.331,199.439,199.328,199.439,27700000.0
2005-02-22 09:57:00,199.454,199.454,199.388,199.424,43700000.0
2005-02-22 09:58:00,199.444,199.46,199.412,199.427,49399999.0
2005-02-22 09:59:00,199.395,199.439,199.378,199.385,84000001.0
2005-02-22 10:00:00,199.409,199.418,199.372,199.378,87000000.0
2005-02-22 10:01:00,199.412,199.412,199.347,199.39,44100000.0
2005-02-22 10:02:00,199.398,199.436,199.385,199.405,74100001.0
2005-02-22 10:03:00,199.404,199.415,199.373,199.414,58900001.0
2005-02-22 10:04:00,199.403,199.446,199.403,199.433,77100001.0
2005-02-22 10:05:00,199.427,199.427,199.382,199.407,28700000.0
2005-02-22 10:06:00,199.421,199.481,199.411,199.481,50500001.0
2005-02-22 10:07:00,199.488,199.511,199.478,199.483,22400000.0
2005-02-22 10:08:00,199.476,199.524,199.463,199.486,58600001.0
2005-02-22 10:09:00,199.484,199.557,199.484,199.509,70499999.0
2005-02-22 10:10:00,199.511,199.518,199.48,199.515,43500000.0
2005-02-22 10:11:00,199.524,199.552,199.465,199.484,28000000.0
2005-02-22 10:12:00,199.495,199.551,199.487,199.547,31000000.0
2005-02-22 10:13:00,199.511,199.517,199.454,199.477,45599999.0
2005-02-22 10:14:00,199.511,199.523,199.479,199.491,58200000.0
2005-02-22 10:15:00,199.514,199.525,199.488,199.523,37100000.0
2005-02-22 10:16:00,199.516,199.541,199.5,199.508,66000000.0
2005-02-22 10:17:00,199.482,199.492,199.41,199.41,49100000.0
2005-02-22 10:18:00,199.402,199.407,199.369,199.385,74300000.0
2005-02-22 10:19:00,199.367,199.386,199.355,199.363,71400002.0
2005-02-22 10:20:00,199.368,199.368,199.3,199.315,54200000.0
2005-02-22 10:21:00,199.318,199.343,199.304,199.304,60800001.0
2005-02-22 10:22:00,199.305,199.352,199.275,199.339,28800000.0
2005-02-22 10:23:00,199.342,199.35,199.318,199.347,46000000.0
2005-02-22 10:24:00,199.339,199.348,199.311,199.348,50099999.0
2005-02-22 10:25:00,199.286,199.31,199.26,199.274,35100000.0
2005-02-22 10:26:00,199.211,199.236,199.171,199.187,37500000.0
2005-02-22 10:27:00,199.195,199.197,199.157,199.197,66600001.0
2005-02-22 10:28:00,199.175,199.208,199.089,199.089,43900000.0
2005-02-22 10:29:00,199.03,199.077,198.971,199.014,54800000.0
2005-02-22 10:30:00,199.008,199.054,198.99,199.054,57200000.0
2005-02-22 10:31:00,199.079,199.084,199.035,199.045,49399999.0
2005-02-22 10:32:00,199.051,199.06,198.985,199.029,40900000.0
2005-02-22 10:33:00,199.062,199.088,199.043,199.067,66900000.0
2005-02-22 10:34:00,199.055,199.137,199.055,199.117,25500000.0
2005-02-22 10:35:00,199.125,199.136,199.098,199.105,30100000.0
2005-02-22 10:36:00,199.116,199.123,199.065,199.085,66500000.0
2005-02-22 10:37:00,199.053,199.064,199.018,199.024,49199999.0
2005-02-22 10:38:00,199.014,199.014,198.927,198.931,53500000.0
2005-02-22 10:39:00,198.931,198.949,198.898,198.922,61000000.0
2005-02-22 10:40:00,198.907,198.912,198.857,198.857,76500000.0
2005-02-22 10:41:00,198.853,198.89,198.849,198.867,44000000.0
2005-02-22 10:42:00,198.846,198.871,198.825,198.834,57600000.0
2005-02-22 10:43:00,198.83,198.833,198.771,198.821,86999999.0
2005-02-22 10:44:00,198.821,198.903,198.814,198.903,52400001.0
2005-02-22 10:45:00,198.915,198.941,198.893,198.932,18100000.0
2005-02-22 10:46:00,198.906,198.936,198.885,198.936,23400000.0
2005-02-22 10:47:00,198.942,198.945,198.891,198.918,54600000.0
2005-02-22 10:48:00,198.885,198.891,198.827,198.83,47200001.0
2005-02-22 10:49:00,198.808,198.86,198.788,198.797,60999999.0
2005-02-22 10:50:00,198.773,198.845,198.749,198.845,37800000.0
2005-02-22 10:51:00,198.875,198.875,198.806,198.826,30300000.0
2005-02-22 10:52:00,198.803,198.848,198.791,198.839,28600000.0
2005-02-22 10:53:00,198.805,198.817,198.772,198.781,57099999.0
2005-02-22 10:54:00,198.771,198.806,198.757,198.806,41100000.0
2005-02-22 10:55:00,198.803,198.811,198.794,198.811,50400001.0
2005-02-22 10:56:00,198.796,198.84,198.796,198.827,28700000.0
2005-02-22 10:57:00,198.815,198.832,198.799,198.802,37900000.0
2005-02-22 10:58:00,198.771,198.804,198.768,198.78,41900000.0
2005-02-22 10:59:00,198.764,198.781,198.754,198.777,53300000.0
2005-02-22 11:00:00,198.778,198.805,198.763,198.763,49000000.0
2005-02-22 11:01:00,198.765,198.834,198.765,198.825,24100000.0
2005-02-22 11:02:00,198.8,198.82,198.789,198.815,37600000.0
2005-02-22 11:03:00,198.835,198.852,198.799,198.808,43700000.0
2005-02-22 11:04:00,198.816,198.868,198.804,198.858,41600000.0
2005-02-22 11:05:00,198.863,198.904,198.863,198.892,31600000.0
2005-02-22 11:06:00,198.89,198.937,198.852,198.937,45200001.0
2005-02-22 11:07:00,198.931,198.965,198.928,198.93,28500000.0
2005-02-22 11:08:00,198.937,198.937,198.868,198.883,43999999.0
2005-02-22 11:09:00,198.897,198.915,198.876,198.911,40799999.0
2005-02-22 11:10:00,198.908,198.925,198.856,198.856,53700000.0
2005-02-22 11:11:00,198.832,198.869,198.815,198.859,51400000.0
2005-02-22 11:12:00,198.791,198.823,198.771,198.787,31800000.0
2005-02-22 11:13:00,198.773,198.785,198.748,198.785,75900001.0
2005-02-22 11:14:00,198.8,198.837,198.772,198.772,59400000.0
2005-02-22 11:15:00,198.754,198.754,198.65,198.673,51500000.0
2005-02-22 11:16:00,198.695,198.696,198.618,198.633,51400000.0
2005-02-22 11:17:00,198.652,198.667,198.614,198.644,72900000.0
2005-02-22 11:18:00,198.618,198.692,198.618,198.689,71600000.0
2005-02-22 11:19:00,198.686,198.701,198.664,198.664,17200000.0
2005-02-22 11:20:00,198.657,198.678,198.614,198.62,61800000.0
2005-02-22 11:21:00,198.61,198.677,198.61,198.661,53800000.0
2005-02-22 11:22:00,198.647,198.669,198.634,198.646,49400000.0
2005-02-22 11:23:00,198.623,198.673,198.622,198.66,65799999.0
2005-02-22 11:24:00,198.628,198.638,198.56,198.59,20300000.0
2005-02-22 11:25:00,198.557,198.563,198.491,198.502,61600000.0
2005-02-22 11:26:00,198.495,198.52,198.449,198.52,73900000.0
2005-02-22 11:27:00,198.5,198.528,198.477,198.528,72900000.0
2005-02-22 11:28:00,198.513,198.539,198.481,198.539,25300000.0
2005-02-22 11:29:00,198.541,198.56,198.512,198.56,47100000.0
2005-02-22 11:30:00,198.538,198.576,198.528,198.563,97599999.0
2005-02-22 11:31:00,198.579,198.585,198.56,198.573,76300000.0
2005-02-22 11:32:00,198.57,198.586,198.456,198.483,80700001.0
2005-02-22 11:33:00,198.453,198.482,198.436,198.482,23300000.0
2005-02-22 11:34:00,198.48,198.532,198.48,198.532,76800000.0
2005-02-22 11:35:00,198.501,198.594,198.498,198.558,40300000.0
2005-02-22 11:36:00,198.482,198.532,198.472,198.472,60600001.0
2005-02-22 11:37:00,198.464,198.53,198.461,198.53,37600000.0
2005-02-22 11:38:00,198.511,198.526,198.493,198.507,39700000.0
2005-02-22 11:39:00,198.486,198.521,198.481,198.509,43100000.0
2005-02-22 11:40:00,198.515,198.53,198.424,198.431,44300000.0
2005-02-22 11:41:00,198.425,198.51,198.419,198.491,54000000.0
2005-02-22 11:42:00,198.511,198.525,198.5,198.52,56700000.0
2005-02-22 11:43:00,198.552,198.57,198.539,198.552,82000001.0
2005-02-22 11:44:00,198.607,198.621,198.577,198.621,92800001.0
2005-02-22 11:45:00,198.632,198.643,198.598,198.624,59399999.0
2005-02-22 11:46:00,198.607,198.616,198.581,198.604,39800000.0
2005-02-22 11:47:00,198.571,198.585,198.543,198.556,63100000.0
2005-02-22 11:48:00,198.554,198.568,198.527,198.552,68200001.0
2005-02-22 11:49:00,198.539,198.554,198.519,198.521,75199998.0
2005-02-22 11:50:00,198.518,198.544,198.51,198.532,42500001.0
2005-02-22 11:51:00,198.538,198.569,198.527,198.555,32600000.0
2005-02-22 11:52:00,198.564,198.575,198.549,198.567,20400000.0
2005-02-22 11:53:00,198.591,198.596,198.56,198.595,57300000.0
2005-02-22 11:54:00,198.561,198.573,198.541,198.557,65899999.0
2005-02-22 11:55:00,198.586,198.587,198.528,198.577,78600002.0
2005-02-22 11:56:00,198.573,198.602,198.567,198.596,21500000.0
2005-02-22 11:57:00,198.589,198.596,198.551,198.562,30300000.0
2005-02-22 11:58:00,198.562,198.591,198.556,198.583,73100001.0
2005-02-22 11:59:00,198.578,198.585,198.541,198.543,75500002.0
2005-02-22 12:00:00,198.551,198.559,198.505,198.536,36000000.0
2005-02-22 12:01:00,198.544,198.553,198.509,198.526,44700000.0
2005-02-22 12:02:00,198.544,198.557,198.525,198.53,83000000.0
2005-02-22 12:03:00,198.533,198.574,198.505,198.565,55800000.0
2005-02-22 12:04:00,198.555,198.568,198.525,198.568,41500000.0
2005-02-22 12:05:00,198.557,198.572,198.533,198.555,51200000.0
2005-02-22 12:06:00,198.538,198.598,198.531,198.556,42900000.0
2005-02-22 12:07:00,198.566,198.623,198.548,198.623,46300000.0
2005-02-22 12:08:00,198.635,198.683,198.623,198.672,33600000.0
2005-02-22 12:09:00,198.668,198.692,198.644,198.644,36400000.0
2005-02-22 12:10:00,198.703,198.715,198.675,198.703,26600000.0
2005-02-22 12:11:00,198.71,198.73,198.698,198.725,42400000.0
2005-02-22 12:12:00,198.714,198.73,198.701,198.727,50600000.0
2005-02-22 12:13:00,198.722,198.722,198.659,198.69,53200000.0
2005-02-22 12:14:00,198.689,198.699,198.674,198.678,79700001.0
2005-02-22 12:15:00,198.668,198.714,198.653,198.688,72100000.0
2005-02-22 12:16:00,198.685,198.808,198.683,198.769,57400000.0
2005-02-22 12:17:00,198.787,198.809,198.727,198.774,82500000.0
2005-02-22 12:18:00,198.764,198.764,198.66,198.661,26000000.0
2005-02-22 12:19:00,198.671,198.679,198.634,198.679,45700000.0
2005-02-22 12:20:00,198.683,198.704,198.672,198.7,49500000.0
2005-02-22 12:21:00,198.669,198.691,198.653,198.679,67000000.0
2005-02-22 12:22:00,198.676,198.684,198.613,198.636,81000001.0
2005-02-22 12:23:00,198.643,198.661,198.613,198.661,49700000.0
2005-02-22 12:24:00,198.656,198.684,198.634,198.642,49000000.0
2005-02-22 12:25:00,198.618,198.68,198.618,198.662,69499999.0
2005-02-22 12:26:00,198.626,198.676,198.613,198.676,49400000.0
2005-02-22 12:27:00,198.655,198.709,198.634,198.709,49700000.0
2005-02-22 12:28:00,198.663,198.71,198.642,198.694,54600000.0
2005-02-22 12:29:00,198.695,198.715,198.679,198.681,36100000.0
2005-02-22 12:30:00,198.668,198.702,198.662,198.702,80300000.0
2005-02-22 12:31:00,198.661,198.705,198.658,198.692,62500000.0
2005-02-22 12:32:00,198.686,198.757,198.686,198.757,95100001.0
2005-02-22 12:33:00,198.73,198.748,198.709,198.74,23800000.0
2005-02-22 12:34:00,198.724,198.724,198.702,198.722,36600000.0
2005-02-22 12:35:00,198.707,198.72,198.65,198.666,31900000.0
2005-02-22 12:36:00,198.677,198.701,198.628,198.696,54600000.0
2005-02-22 12:37:00,198.706,198.726,198.682,198.692,75700000.0
2005-02-22 12:38:00,198.678,198.714,198.658,198.686,46100000.0
2005-02-22 12:39:00,198.712,198.719,198.682,198.711,83900000.0
2005-02-22 12:40:00,198.712,198.712,198.625,198.625,65800000.0
2005-02-22 12:41:00,198.672,198.704,198.643,198.668,46800000.0
2005-02-22 12:42:00,198.678,198.77,198.66,198.765,52100000.0
2005-02-22 12:43:00,198.748,198.751,198.687,198.706,39700000.0
2005-02-22 12:44:00,198.689,198.703,198.642,198.676,26800000.0
2005-02-22 12:45:00,198.702,198.726,198.665,198.719,62100000.0
2005-02-22 12:46:00,198.743,198.768,198.722,198.739,23800000.0
2005-02-22 12:47:00,198.752,198.754,198.691,198.708,60400000.0
2005-02-22 12:48:00,198.7,198.731,198.66,198.705,44100000.0
2005-02-22 12:49:00,198.711,198.757,198.706,198.735,85100000.0
2005-02-22 12:50:00,198.693,198.741,198.679,198.737,53200001.0
2005-02-22 12:51:00,198.729,198.729,198.607,198.617,66100000.0
2005-02-22 12:52:00,198.607,198.641,198.607,198.628,34200000.0
2005-02-22 12:53:00,198.63,198.641,198.577,198.609,57899999.0
2005-02-22 12:54:00,198.664,198.665,198.612,198.623,45100000.0
2005-02-22 12:55:00,198.619,198.63,198.591,198.63,65200000.0
2005-02-22 12:56:00,198.612,198.647,198.588,198.6,57099999.0
2005-02-22 12:57:00,198.611,198.645,198.598,198.632,71000001.0
2005-02-22 12:58:00,198.638,198.665,198.62,198.651,57400000.0
2005-02-22 12:59:00,198.662,198.664,198.557,198.557,74500000.0
2005-02-22 13:00:00,198.558,198.585,198.547,198.567,67300000.0
2005-02-22 13:01:00,198.569,198.569,198.51,198.519,55399999.0
2005-02-22 13:02:00,198.522,198.537,198.489,198.53,47300000.0
2005-02-22 13:03:00,198.533,198.548,198.51,198.531,51300000.0
2005-02-22 13:04:00,198.558,198.558,198.517,198.521,41000000.0
2005-02-22 13:05:00,198.565,198.565,198.522,198.546,54100000.0
2005-02-22 13:06:00,198.519,198.541,198.507,198.517,57800000.0
2005-02-22 13:07:00,198.523,198.552,198.508,198.552,73799998.0
2005-02-22 13:08:00,198.564,198.587,198.547,198.564,102400002.0
2005-02-22 13:09:00,198.546,198.573,198.532,198.54,79100000.0
2005-02-22 13:10:00,198.535,198.543,198.514,198.543,40000000.0
2005-02-22 13:11:00,198.551,198.561,198.523,198.524,34000000.0
2005-02-22 13:12:00,198.533,198.543,198.513,198.528,43000000.0
2005-02-22 13:13:00,198.494,198.503,198.473,198.483,33400000.0
2005-02-22 13:14:00,198.455,198.502,198.441,198.487,53399999.0
2005-02-22 13:15:00,198.504,198.529,198.501,198.513,29900000.0
2005-02-22 13:16:00,198.502,198.522,198.456,198.522,42000000.0
2005-02-22 13:17:00,198.512,198.526,198.505,198.519,67700000.0
2005-02-22 13:18:00,198.523,198.536,198.489,198.516,53400000.0
2005-02-22 13:19:00,198.512,198.522,198.458,198.459,40900000.0
2005-02-22 13:20:00,198.493,198.493,198.43,198.43,125700000.0
2005-02-22 13:21:00,198.483,198.519,198.458,198.507,49200000.0
2005-02-22 13:22:00,198.494,198.499,198.46,198.46,42500001.0
2005-02-22 13:23:00,198.469,198.48,198.445,198.463,66600000.0
2005-02-22 13:24:00,198.49,198.514,198.473,198.514,69099999.0
2005-02-22 13:25:00,198.531,198.566,198.531,198.555,45200000.0
2005-02-22 13:26:00,198.559,198.573,198.534,198.573,57800001.0
2005-02-22 13:27:00,198.555,198.577,198.545,198.57,57400000.0
2005-02-22 13:28:00,198.573,198.573,198.539,198.548,55600000.0
2005-02-22 13:29:00,198.534,198.542,198.484,198.535,75700000.0
2005-02-22 13:30:00,198.502,198.537,198.499,198.534,45100000.0
2005-02-22 13:31:00,198.544,198.568,198.535,198.558,47600000.0
2005-02-22 13:32:00,198.546,198.554,198.517,198.529,64100000.0
2005-02-22 13:33:00,198.502,198.527,198.489,198.501,46700000.0
2005-02-22 13:34:00,198.468,198.504,198.456,198.477,69500000.0
2005-02-22 13:35:00,198.451,198.466,198.427,198.453,53100000.0
2005-02-22 13:36:00,198.448,198.491,198.446,198.468,76399999.0
2005-02-22 13:37:00,198.474,198.509,198.474,198.506,35200000.0
2005-02-22 13:38:00,198.517,198.523,198.488,198.508,36800000.0
2005-02-22 13:39:00,198.519,198.524,198.5,198.508,67800000.0
2005-02-22 13:40:00,198.498,198.517,198.474,198.485,62700000.0
2005-02-22 13:41:00,198.498,198.526,198.498,198.526,32700000.0
2005-02-22 13:42:00,198.524,198.581,198.519,198.581,26200000.0
2005-02-22 13:43:00,198.558,198.573,198.529,198.535,39000000.0
2005-02-22 13:44:00,198.551,198.551,198.477,198.502,62600000.0
2005-02-22 13:45:00,198.504,198.525,198.493,198.5,38300000.0
2005-02-22 13:46:00,198.5,198.524,198.478,198.524,54900000.0
2005-02-22 13:47:00,198.542,198.542,198.509,198.529,63499998.0
2005-02-22 13:48:00,198.537,198.549,198.521,198.529,52600000.0
2005-02-22 13:49:00,198.547,198.552,198.506,198.55,23600000.0
2005-02-22 13:50:00,198.556,198.566,198.517,198.566,28400000.0
2005-02-22 13:51:00,198.558,198.586,198.538,198.58,65800000.0
2005-02-22 13:52:00,198.593,198.619,198.574,198.619,27400000.0
2005-02-22 13:53:00,198.617,198.652,198.594,198.639,38000000.0
2005-02-22 13:54:00,198.626,198.671,198.611,198.652,56000001.0
2005-02-22 13:55:00,198.644,198.647,198.591,198.591,46500000.0
2005-02-22 13:56:00,198.609,198.628,198.597,198.628,26300000.0
2005-02-22 13:57:00,198.641,198.641,198.605,198.611,58900000.0
2005-02-22 13:58:00,198.603,198.674,198.603,198.674,50000001.0
2005-02-22 13:59:00,198.668,198.733,198.668,198.733,66699999.0
2005-02-22 14:00:00,198.732,198.758,198.726,198.736,59400001.0
2005-02-22 14:01:00,198.736,198.748,198.699,198.73,55600000.0
2005-02-22 14:02:00,198.755,198.763,198.725,198.728,36700000.0
2005-02-22 14:03:00,198.728,198.8,198.728,198.77,80899999.0
2005-02-22 14:04:00,198.778,198.842,198.776,198.842,51100001.0
2005-02-22 14:05:00,198.839,198.866,198.827,198.86,62900001.0
2005-02-22 14:06:00,198.805,198.822,198.781,198.804,73200000.0
2005-02-22 14:07:00,198.794,198.794,198.752,198.752,38600000.0
2005-02-22 14:08:00,198.775,198.8,198.765,198.778,48499999.0
2005-02-22 14:09:00,198.768,198.824,198.768,198.772,68199999.0
2005-02-22 14:10:00,198.827,198.84,198.774,198.774,18800000.0
2005-02-22 14:11:00,198.759,198.774,198.753,198.755,80400000.0
2005-02-22 14:12:00,198.769,198.797,198.769,198.795,28300000.0
2005-02-22 14:13:00,198.777,198.841,198.777,198.83,55500001.0
2005-02-22 14:14:00,198.832,198.832,198.754,198.769,50499999.0
2005-02-22 14:15:00,198.756,198.797,198.729,198.777,50300000.0
2005-02-22 14:16:00,198.745,198.745,198.663,198.689,39200000.0
2005-02-22 14:17:00,198.692,198.704,198.646,198.687,69600000.0
2005-02-22 14:18:00,198.651,198.67,198.626,198.638,43300000.0
2005-02-22 14:19:00,198.631,198.656,198.621,198.645,48999999.0
2005-02-22 14:20:00,198.638,198.711,198.638,198.683,125200001.0
2005-02-22 14:21:00,198.665,198.691,198.655,198.685,40400000.0
2005-02-22 14:22:00,198.651,198.683,198.648,198.671,60399999.0
2005-02-22 14:23:00,198.692,198.713,198.692,198.707,29100000.0
2005-02-22 14:24:00,198.694,198.736,198.679,198.712,21600000.0
2005-02-22 14:25:00,198.728,198.782,198.715,198.782,82100000.0
2005-02-22 14:26:00,198.767,198.845,198.766,198.845,51400000.0
2005-02-22 14:27:00,198.848,198.859,198.824,198.839,55900000.0
2005-02-22 14:28:00,198.818,198.828,198.805,198.805,23600000.0
2005-02-22 14:29:00,198.81,198.82,198.79,198.8,51400000.0
2005-02-22 14:30:00,198.783,198.82,198.742,198.82,44300000.0
2005-02-22 14:31:00,198.835,198.839,198.773,198.786,58300001.0
2005-02-22 14:32:00,198.799,198.818,198.776,198.818,49100000.0
2005-02-22 14:33:00,198.822,198.829,198.778,198.797,99000001.0
2005-02-22 14:34:00,198.822,198.822,198.78,198.787,35400000.0
2005-02-22 14:35:00,198.791,198.811,198.764,198.781,43900000.0
2005-02-22 14:36:00,198.761,198.761,198.702,198.706,39400001.0
2005-02-22 14:37:00,198.725,198.731,198.642,198.642,54599999.0
2005-02-22 14:38:00,198.633,198.655,198.624,198.655,71200000.0
2005-02-22 14:39:00,198.635,198.652,198.604,198.647,35900000.0
2005-02-22 14:40:00,198.62,198.62,198.593,198.617,30000000.0
2005-02-22 14:41:00,198.608,198.657,198.585,198.646,30500000.0
2005-02-22 14:42:00,198.651,198.651,198.612,198.62,59000000.0
2005-02-22 14:43:00,198.594,198.61,198.578,198.578,39800000.0
2005-02-22 14:44:00,198.58,198.581,198.538,198.555,60400000.0
2005-02-22 14:45:00,198.546,198.566,198.529,198.562,46899999.0
2005-02-22 14:46:00,198.592,198.621,198.579,198.614,29200000.0
2005-02-22 14:47:00,198.634,198.652,198.619,198.634,61700000.0
2005-02-22 14:48:00,198.608,198.669,198.603,198.647,58100000.0
2005-02-22 14:49:00,198.688,198.704,198.656,198.681,31300000.0
2005-02-22 14:50:00,198.677,198.678,198.652,198.661,46499999.0
2005-02-22 14:51:00,198.664,198.703,198.664,198.703,42200000.0
2005-02-22 14:52:00,198.697,198.741,198.697,198.723,28700000.0
2005-02-22 14:53:00,198.712,198.712,198.671,198.701,56300000.0
2005-02-22 14:54:00,198.669,198.702,198.649,198.658,66600000.0
2005-02-22 14:55:00,198.659,198.674,198.657,198.671,45300000.0
2005-02-22 14:56:00,198.662,198.668,198.635,198.659,39500000.0
2005-02-22 14:57:00,198.679,198.688,198.635,198.635,53800000.0
2005-02-22 14:58:00,198.67,198.685,198.656,198.685,66900001.0
2005-02-22 14:59:00,198.684,198.708,198.667,198.673,77300001.0
2005-02-22 15:00:00,198.651,198.687,198.63,198.665,80700001.0
2005-02-22 15:01:00,198.666,198.674,198.645,198.665,59400000.0
2005-02-22 15:02:00,198.647,198.656,198.63,198.645,58000000.0
2005-02-22 15:03:00,198.646,198.667,198.615,198.615,69000000.0
2005-02-22 15:04:00,198.627,198.66,198.627,198.66,46600001.0
2005-02-22 15:05:00,198.681,198.69,198.658,198.659,43900000.0
2005-02-22 15:06:00,198.652,198.669,198.636,198.656,35800000.0
2005-02-22 15:07:00,198.664,198.714,198.653,198.695,31000000.0
2005-02-22 15:08:00,198.719,198.72,198.676,198.695,47700000.0
2005-02-22 15:09:00,198.716,198.718,198.647,198.65,53100000.0
2005-02-22 15:10:00,198.664,198.676,198.581,198.581,55800001.0
2005-02-22 15:11:00,198.653,198.69,198.649,198.69,31200000.0
2005-02-22 15:12:00,198.689,198.705,198.674,198.705,56500000.0
2005-02-22 15:13:00,198.722,198.761,198.722,198.761,38300000.0
2005-02-22 15:14:00,198.757,198.76,198.739,198.76,66700000.0
2005-02-22 15:15:00,198.735,198.761,198.716,198.759,56599999.0
2005-02-22 15:16:00,198.759,198.759,198.742,198.754,29200000.0
2005-02-22 15:17:00,198.741,198.765,198.728,198.765,39300000.0
2005-02-22 15:18:00,198.765,198.841,198.765,198.841,49500001.0
2005-02-22 15:19:00,198.83,198.836,198.793,198.826,60400000.0
2005-02-22 15:20:00,198.832,198.844,198.772,198.82,63200001.0
2005-02-22 15:21:00,198.818,198.837,198.809,198.824,52799999.0
2005-02-22 15:22:00,198.85,198.864,198.811,198.817,34400000.0
2005-02-22 15:23:00,198.817,198.845,198.817,198.832,57600001.0
2005-02-22 15:24:00,198.836,198.913,198.818,198.912,80100001.0
2005-02-22 15:25:00,198.931,198.931,198.861,198.88,44500000.0
2005-02-22 15:26:00,198.868,198.961,198.854,198.961,70500000.0
2005-02-22 15:27:00,198.962,199.001,198.94,198.96,74400001.0
2005-02-22 15:28:00,198.946,198.967,198.934,198.956,43900000.0
2005-02-22 15:29:00,198.95,198.961,198.921,198.923,103400001.0
2005-02-22 15:30:00,198.935,198.951,198.925,198.951,61900000.0
2005-02-22 15:31:00,198.943,198.98,198.935,198.961,56100000.0
2005-02-22 15:32:00,198.984,198.998,198.964,198.976,51799999.0
2005-02-22 15:33:00,198.945,198.969,198.919,198.93,62000000.0
2005-02-22 15:34:00,198.94,198.94,198.859,198.873,70000001.0
2005-02-22 15:35:00,198.893,198.908,198.873,198.896,31299999.0
2005-02-22 15:36:00,198.912,198.912,198.85,198.857,60300000.0
2005-02-22 15:37:00,198.843,198.884,198.843,198.878,38400000.0
2005-02-22 15:38:00,198.856,198.879,198.829,198.842,57300000.0
2005-02-22 15:39:00,198.816,198.823,198.778,198.807,51400000.0
2005-02-22 15:40:00,198.828,198.828,198.761,198.761,62399999.0
2005-02-22 15:41:00,198.775,198.775,198.75,198.751,94399999.0
2005-02-22 15:42:00,198.752,198.783,198.752,198.766,27400000.0
2005-02-22 15:43:00,198.76,198.78,198.728,198.751,56800000.0
2005-02-22 15:44:00,198.738,198.762,198.719,198.732,59900000.0
2005-02-22 15:45:00,198.727,198.727,198.677,198.681,68100002.0
2005-02-22 15:46:00,198.694,198.745,198.666,198.745,37200000.0
2005-02-22 15:47:00,198.773,198.847,198.773,198.839,55100000.0
2005-02-22 15:48:00,198.84,198.84,198.804,198.824,39099999.0
2005-02-22 15:49:00,198.834,198.888,198.816,198.888,42700000.0
2005-02-22 15:50:00,198.873,198.93,198.863,198.916,29300000.0
2005-02-22 15:51:00,198.881,198.922,198.871,198.904,79800001.0
2005-02-22 15:52:00,198.913,198.913,198.894,198.9,30500000.0
2005-02-22 15:53:00,198.88,198.901,198.845,198.855,62400000.0
2005-02-22 15:54:00,198.833,198.87,198.833,198.848,53299999.0
2005-02-22 15:55:00,198.834,198.876,198.834,198.861,38600000.0
2005-02-22 15:56:00,198.864,198.875,198.842,198.856,38900000.0
2005-02-22 15:57:00,198.853,198.887,198.847,198.874,43900000.0
2005-02-22 15:58:00,198.878,198.894,198.843,198.86,48100000.0
2005-02-22 15:59:00,198.881,198.891,198.846,198.86,58300001.0
2005-02-22 16:00:00,198.876,198.878,198.848,198.87,47200000.0
2005-02-22 16:01:00,198.865,198.871,198.849,198.868,60900000.0
2005-02-22 16:02:00,198.853,198.867,198.825,198.835,34200000.0
2005-02-22 16:03:00,198.828,198.833,198.795,198.823,42600001.0
2005-02-22 16:04:00,198.815,198.873,198.801,198.863,58100000.0
2005-02-22 16:05:00,198.852,198.852,198.777,198.793,35300000.0
2005-02-22 16:06:00,198.787,198.809,198.769,198.769,46699999.0
2005-02-22 16:07:00,198.748,198.808,198.743,198.784,32600000.0
2005-02-22 16:08:00,198.802,198.802,198.743,198.746,16700000.0
2005-02-22 16:09:00,198.725,198.752,198.722,198.752,52500000.0
2005-02-22 16:10:00,198.741,198.742,198.693,198.716,50100001.0
2005-02-22 16:11:00,198.702,198.726,198.689,198.705,29000000.0
2005-02-22 16:12:00,198.712,198.717,198.667,198.675,44500001.0
2005-02-22 16:13:00,198.663,198.7,198.658,198.7,69200000.0
2005-02-22 16:14:00,198.659,198.685,198.649,198.652,49200000.0
2005-02-22 16:15:00,198.671,198.727,198.66,198.718,25600000.0
2005-02-22 16:16:00,198.702,198.719,198.669,198.706,76600000.0
2005-02-22 16:17:00,198.691,198.724,198.691,198.716,17000000.0
2005-02-22 16:18:00,198.712,198.734,198.69,198.713,57900000.0
2005-02-22 16:19:00,198.736,198.738,198.694,198.724,49900000.0
2005-02-22 16:20:00,198.736,198.744,198.704,198.706,32400000.0
2005-02-22 16:21:00,198.711,198.744,198.702,198.725,45400000.0
2005-02-22 16:22:00,198.743,198.772,198.743,198.753,64600000.0
2005-02-22 16:23:00,198.766,198.766,198.683,198.702,60500000.0
2005-02-22 16:24:00,198.699,198.714,198.645,198.652,81299999.0
2005-02-22 16:25:00,198.637,198.642,198.617,198.638,79400002.0
2005-02-22 16:26:00,198.613,198.63,198.584,198.584,21200000.0
2005-02-22 16:27:00,198.576,198.606,198.565,198.606,20000000.0
2005-02-22 16:28:00,198.607,198.62,198.569,198.574,70000000.0
2005-02-22 16:29:00,198.56,198.589,198.542,198.577,72800001.0
2005-02-22 16:30:00,198.546,198.573,198.54,198.545,74100000.0
2005-02-22 16:31:00,198.557,198.564,198.503,198.555,47100000.0
2005-02-22 16:32:00,198.567,198.581,198.561,198.576,53600001.0
2005-02-22 16:33:00,198.555,198.569,198.528,198.528,52500000.0
2005-02-22 16:34:00,198.499,198.528,198.491,198.518,47799999.0
2005-02-22 16:35:00,198.513,198.52,198.484,198.509,87000001.0
2005-02-22 16:36:00,198.52,198.52,198.48,198.491,63200000.0
2005-02-22 16:37:00,198.485,198.518,198.477,198.492,39900000.0
2005-02-22 16:38:00,198.454,198.472,198.425,198.431,33100000.0
2005-02-22 16:39:00,198.456,198.486,198.45,198.464,75899998.0
2005-02-22 16:40:00,198.47,198.47,198.447,198.447,41700000.0
2005-02-22 16:41:00,198.45,198.469,198.426,198.428,61800000.0
2005-02-22 16:42:00,198.437,198.443,198.373,198.373,34600000.0
2005-02-22 16:43:00,198.446,198.455,198.429,198.429,55200000.0
2005-02-22 16:44:00,198.421,198.435,198.404,198.429,66600000.0
2005-02-22 16:45:00,198.438,198.456,198.435,198.456,56600000.0
2005-02-22 16:46:00,198.469,198.49,198.448,198.448,40599999.0
2005-02-22 16:47:00,198.478,198.497,198.459,198.475,100499999.0
2005-02-22 16:48:00,198.467,198.473,198.43,198.43,86400000.0
2005-02-22 16:49:00,198.398,198.418,198.362,198.366,59200000.0
2005-02-22 16:50:00,198.345,198.361,198.293,198.295,66999999.0
2005-02-22 16:51:00,198.343,198.357,198.309,198.33,73600000.0
2005-02-22 16:52:00,198.323,198.355,198.309,198.309,84100001.0
2005-02-22 16:53:00,198.304,198.351,198.3,198.3,79200000.0
2005-02-22 16:54:00,198.264,198.317,198.264,198.308,37400000.0
2005-02-22 16:55:00,198.301,198.344,198.288,198.344,72400001.0
2005-02-22 16:56:00,198.33,198.364,198.319,198.335,76300000.0
2005-02-22 16:57:00,198.335,198.423,198.324,198.412,53600001.0
2005-02-22 16:58:00,198.41,198.419,198.373,198.396,62900000.0
2005-02-22 16:59:00,198.402,198.417,198.382,198.417,74000000.0
2005-02-22 17:00:00,198.41,198.434,198.375,198.434,38700000.0
2005-02-22 17:01:00,198.41,198.417,198.342,198.355,27500000.0
2005-02-22 17:02:00,198.345,198.35,198.325,198.344,50499999.0
2005-02-22 17:03:00,198.333,198.415,198.327,198.392,98500000.0
2005-02-22 17:04:00,198.397,198.397,198.27,198.27,113399999.0
2005-02-22 17:05:00,198.248,198.262,198.237,198.242,40000000.0
2005-02-22 17:06:00,198.285,198.312,198.244,198.306,40100000.0
2005-02-22 17:07:00,198.314,198.314,198.276,198.28,74199998.0
2005-02-22 17:08:00,198.258,198.334,198.251,198.325,69200001.0
2005-02-22 17:09:00,198.375,198.382,198.325,198.371,46599999.0
2005-02-22 17:10:00,198.38,198.395,198.356,198.356,69000001.0
2005-02-22 17:11:00,198.326,198.341,198.299,198.324,65400000.0
2005-02-22 17:12:00,198.31,198.379,198.307,198.361,24700000.0
2005-02-22 17:13:00,198.354,198.394,198.351,198.394,65899998.0
2005-02-22 17:14:00,198.353,198.395,198.321,198.351,60499999.0
2005-02-22 17:15:00,198.376,198.389,198.344,198.352,44700000.0
2005-02-22 17:16:00,198.364,198.374,198.321,198.33,66099999.0
2005-02-22 17:17:00,198.348,198.399,198.348,198.386,50500000.0
2005-02-22 17:18:00,198.396,198.422,198.396,198.407,23000000.0
2005-02-22 17:19:00,198.422,198.422,198.395,198.405,55300000.0
2005-02-22 17:20:00,198.395,198.417,198.385,198.385,79200000.0
2005-02-22 17:21:00,198.392,198.402,198.37,198.386,43500000.0
2005-02-22 17:22:00,198.402,198.405,198.363,198.397,61500000.0
2005-02-22 17:23:00,198.417,198.429,198.392,198.427,97099999.0
2005-02-22 17:24:00,198.432,198.504,198.432,198.477,56300001.0
2005-02-22 17:25:00,198.468,198.502,198.468,198.502,53799999.0
2005-02-22 17:26:00,198.499,198.533,198.482,198.509,51800000.0
2005-02-22 17:27:00,198.52,198.551,198.508,198.548,51500001.0
2005-02-22 17:28:00,198.553,198.606,198.536,198.606,40699999.0
2005-02-22 17:29:00,198.662,198.664,198.619,198.637,73700000.0
2005-02-22 17:30:00,198.65,198.692,198.65,198.661,30000000.0
2005-02-22 17:31:00,198.636,198.672,198.636,198.644,25500000.0
2005-02-22 17:32:00,198.605,198.61,198.589,198.594,28500000.0
2005-02-22 17:33:00,198.557,198.593,198.556,198.575,24400000.0
2005-02-22 17:34:00,198.543,198.562,198.52,198.562,63300000.0
2005-02-22 17:35:00,198.538,198.56,198.528,198.558,48800000.0
2005-02-22 17:36:00,198.539,198.592,198.536,198.571,35900000.0
2005-02-22 17:37:00,198.533,198.558,198.52,198.54,57700000.0
2005-02-22 17:38:00,198.503,198.556,198.503,198.542,26400000.0
2005-02-22 17:39:00,198.531,198.531,198.489,198.507,59699999.0
2005-02-22 17:40:00,198.481,198.504,198.474,198.48,73099999.0
2005-02-22 17:41:00,198.495,198.516,198.49,198.512,49999999.0
2005-02-22 17:42:00,198.466,198.479,198.432,198.435,35499999.0
2005-02-22 17:43:00,198.427,198.432,198.348,198.376,65200001.0
2005-02-22 17:44:00,198.384,198.405,198.359,198.382,48599999.0
2005-02-22 17:45:00,198.399,198.399,198.331,198.359,55000001.0
2005-02-22 17:46:00,198.366,198.368,198.331,198.34,101400002.0
2005-02-22 17:47:00,198.336,198.384,198.308,198.355,32600000.0
2005-02-22 17:48:00,198.34,198.367,198.328,198.333,56900000.0
2005-02-22 17:49:00,198.348,198.358,198.311,198.358,31100000.0
2005-02-22 17:50:00,198.37,198.419,198.355,198.394,32400000.0
2005-02-22 17:51:00,198.403,198.468,198.403,198.444,24500000.0
2005-02-22 17:52:00,198.431,198.473,198.413,198.453,60300000.0
2005-02-22 17:53:00,198.431,198.436,198.403,198.403,70700000.0
2005-02-22 17:54:00,198.399,198.403,198.367,198.384,30100000.0
2005-02-22 17:55:00,198.414,198.43,198.387,198.411,63499999.0
2005-02-22 17:56:00,198.402,198.419,198.369,198.419,97800000.0
2005-02-22 17:57:00,198.414,198.454,198.414,198.45,38900000.0
2005-02-22 17:58:00,198.467,198.467,198.42,198.451,76599999.0
2005-02-22 17:59:00,198.45,198.536,198.445,198.534,63300000.0
2005-02-22 18:00:00,198.561,198.57,198.52,198.52,79300000.0
2005-02-22 18:01:00,198.534,198.576,198.518,198.537,562499999.0
2005-02-22 18:02:00,198.538,198.559,198.511,198.53,804200002.0
2005-02-22 18:03:00,198.542,198.546,198.49,198.49,590500001.0
2005-02-22 18:04:00,198.514,198.569,198.5,198.515,540400000.0
2005-02-22 18:05:00,198.546,198.57,198.509,198.525,799700001.0
2005-02-22 18:06:00,198.526,198.563,198.522,198.538,674900003.0
2005-02-22 18:07:00,198.512,198.542,198.468,198.497,692899998.0
2005-02-22 18:08:00,198.514,198.613,198.475,198.603,663900004.0
2005-02-22 18:09:00,198.615,198.634,198.549,198.574,478900002.0
2005-02-22 18:10:00,198.547,198.547,198.497,198.528,584100001.0
2005-02-22 18:11:00,198.512,198.512,198.434,198.478,362700000.0
2005-02-22 18:12:00,198.475,198.56,198.468,198.536,351700001.0
2005-02-22 18:13:00,198.55,198.596,198.549,198.566,402499998.0
2005-02-22 18:14:00,198.594,198.611,198.558,198.591,711400001.0
2005-02-22 18:15:00,198.594,198.601,198.54,198.598,719800003.0
2005-02-22 18:16:00,198.612,198.642,198.596,198.642,763199998.0
2005-02-22 18:17:00,198.645,198.659,198.602,198.628,216300002.0
2005-02-22 18:18:00,198.636,198.707,198.634,198.67,435799999.0
2005-02-22 18:19:00,198.678,198.715,198.626,198.677,479799998.0
2005-02-22 18:20:00,198.695,198.709,198.65,198.662,625900002.0
2005-02-22 18:21:00,198.65,198.686,198.63,198.635,595100000.0
2005-02-22 18:22:00,198.637,198.688,198.63,198.647,514699998.0
2005-02-22 18:23:00,198.682,198.682,198.617,198.66,761500001.0
2005-02-22 18:24:00,198.634,198.674,198.633,198.651,538500002.0
2005-02-22 18:25:00,198.658,198.686,198.631,198.673,534199996.0
2005-02-22 18:26:00,198.673,198.673,198.623,198.667,374700001.0
2005-02-22 18:27:00,198.67,198.698,198.653,198.692,335600000.0
2005-02-22 18:28:00,198.703,198.733,198.678,198.733,368199998.0
2005-02-22 18:29:00,198.73,198.782,198.706,198.734,552700000.0
2005-02-22 18:30:00,198.719,198.759,198.7,198.727,366099999.0
2005-02-22 18:31:00,198.737,198.792,198.728,198.759,352499999.0
2005-02-22 18:32:00,198.758,198.769,198.716,198.747,625899996.0
2005-02-22 18:33:00,198.72,198.732,198.673,198.677,338600002.0
2005-02-22 18:34:00,198.648,198.649,198.582,198.583,542499999.0
2005-02-22 18:35:00,198.585,198.623,198.577,198.602,457400003.0
2005-02-22 18:36:00,198.618,198.639,198.596,198.62,236599998.0
2005-02-22 18:37:00,198.639,198.639,198.602,198.637,117100000.0
2005-02-22 18:38:00,198.646,198.646,198.599,198.619,120600000.0
2005-02-22 18:39:00,198.619,198.633,198.581,198.609,126000000.0
2005-02-22 18:40:00,198.624,198.643,198.61,198.621,323400000.0
2005-02-22 18:41:00,198.614,198.632,198.575,198.617,323300002.0
2005-02-22 18:42:00,198.607,198.623,198.594,198.599,213300001.0
2005-02-22 18:43:00,198.597,198.636,198.592,198.636,97200000.0
2005-02-22 18:44:00,198.634,198.648,198.611,198.622,324499999.0
2005-02-22 18:45:00,198.632,198.703,198.619,198.682,239400000.0
2005-02-22 18:46:00,198.685,198.723,198.669,198.723,178300001.0
2005-02-22 18:47:00,198.735,198.786,198.7,198.775,127899999.0
2005-02-22 18:48:00,198.802,198.847,198.786,198.844,141800000.0
2005-02-22 18:49:00,198.848,198.849,198.802,198.815,177400001.0
2005-02-22 18:50:00,198.847,198.847,198.821,198.832,299099999.0
2005-02-22 18:51:00,198.803,198.823,198.791,198.811,179200000.0
2005-02-22 18:52:00,198.81,198.822,198.791,198.814,236500000.0
2005-02-22 18:53:00,198.83,198.926,198.821,198.877,244400000.0
2005-02-22 18:54:00,198.885,198.91,198.848,198.873,241099998.0
2005-02-22 18:55:00,198.875,198.897,198.857,198.86,269000000.0
2005-02-22 18:56:00,198.89,198.898,198.871,198.888,44800000.0
2005-02-22 18:57:00,198.86,198.877,198.818,198.861,236300001.0
2005-02-22 18:58:00,198.856,198.87,198.832,198.838,357800001.0
2005-02-22 18:59:00,198.834,198.861,198.819,198.861,246899998.0
2005-02-22 19:00:00,198.838,198.838,198.798,198.807,67300000.0
2005-02-22 19:01:00,198.812,198.812,198.746,198.792,98599999.0
2005-02-22 19:02:00,198.74,198.754,198.716,198.741,172900000.0
2005-02-22 19:03:00,198.744,198.776,198.735,198.759,263800001.0
2005-02-22 19:04:00,198.765,198.79,198.737,198.79,161899997.0
2005-02-22 19:05:00,198.8,198.829,198.777,198.798,173999999.0
2005-02-22 19:06:00,198.78,198.799,198.73,198.78,442299999.0
2005-02-22 19:07:00,198.784,198.799,198.759,198.768,311399999.0
2005-02-22 19:08:00,198.784,198.818,198.75,198.796,393199999.0
2005-02-22 19:09:00,198.807,198.807,198.754,198.795,123700000.0
2005-02-22 19:10:00,198.797,198.82,198.77,198.816,141399999.0
2005-02-22 19:11:00,198.796,198.803,198.761,198.761,18800000.0
2005-02-22 19:12:00,198.753,198.778,198.753,198.77,96400000.0
2005-02-22 19:13:00,198.73,198.772,198.73,198.757,133100000.0
2005-02-22 19:14:00,198.755,198.767,198.734,198.765,238300000.0
2005-02-22 19:15:00,198.778,198.787,198.742,198.773,324000000.0
2005-02-22 19:16:00,198.787,198.787,198.748,198.766,47700000.0
2005-02-22 19:17:00,198.777,198.795,198.757,198.795,162300000.0
2005-02-22 19:18:00,198.779,198.793,198.749,198.793,137900000.0
2005-02-22 19:19:00,198.806,198.83,198.737,198.737,193900000.0
2005-02-22 19:20:00,198.798,198.798,198.718,198.753,152700000.0
2005-02-22 19:21:00,198.745,198.765,198.703,198.717,247400000.0
2005-02-22 19:22:00,198.7,198.733,198.691,198.701,147400001.0
2005-02-22 19:23:00,198.695,198.728,198.689,198.698,422399999.0
2005-02-22 19:24:00,198.676,198.694,198.62,198.692,130999999.0
2005-02-22 19:25:00,198.685,198.701,198.645,198.645,205700000.0
2005-02-22 19:26:00,198.637,198.7,198.637,198.678,391300000.0
2005-02-22 19:27:00,198.682,198.694,198.662,198.674,338800000.0
2005-02-22 19:28:00,198.665,198.677,198.644,198.644,161300000.0
2005-02-22 19:29:00,198.647,198.647,198.615,198.635,43800000.0
2005-02-22 19:30:00,198.633,198.681,198.62,198.681,293700002.0
2005-02-22 19:31:00,198.658,198.669,198.603,198.605,154199999.0
2005-02-22 19:32:00,198.658,198.674,198.645,198.657,420000000.0
2005-02-22 19:33:00,198.659,198.696,198.64,198.677,160100000.0
2005-02-22 19:34:00,198.703,198.734,198.692,198.719,167899999.0
2005-02-22 19:35:00,198.708,198.725,198.696,198.72,319400000.0
2005-02-22 19:36:00,198.693,198.733,198.693,198.723,225000000.0
2005-02-22 19:37:00,198.743,198.776,198.729,198.758,81200001.0
2005-02-22 19:38:00,198.728,198.744,198.716,198.732,166200000.0
2005-02-22 19:39:00,198.755,198.755,198.706,198.716,250800002.0
2005-02-22 19:40:00,198.733,198.745,198.711,198.718,254899999.0
2005-02-22 19:41:00,198.724,198.742,198.692,198.719,348900000.0
2005-02-22 19:42:00,198.738,198.776,198.73,198.747,148300000.0
2005-02-22 19:43:00,198.749,198.76,198.736,198.74,67600000.0
2005-02-22 19:44:00,198.755,198.787,198.751,198.772,231300000.0
2005-02-22 19:45:00,198.785,198.79,198.756,198.781,97100001.0
2005-02-22 19:46:00,198.81,198.81,198.772,198.791,133200001.0
2005-02-22 19:47:00,198.787,198.796,198.76,198.783,52200000.0
2005-02-22 19:48:00,198.765,198.798,198.765,198.772,208400000.0
2005-02-22 19:49:00,198.772,198.797,198.76,198.771,134700000.0
2005-02-22 19:50:00,198.788,198.806,198.782,198.799,162800001.0
2005-02-22 19:51:00,198.781,198.793,198.74,198.784,134500000.0
2005-02-22 19:52:00,198.809,198.809,198.773,198.79,148700000.0
2005-02-22 19:53:00,198.847,198.847,198.817,198.837,197500000.0
2005-02-22 19:54:00,198.843,198.859,198.83,198.853,162900001.0
2005-02-22 19:55:00,198.846,198.857,198.835,198.84,55200000.0
2005-02-22 19:56:00,198.848,198.861,198.838,198.851,104300000.0
2005-02-22 19:57:00,198.845,198.854,198.825,198.83,103400000.0
2005-02-22 19:58:00,198.829,198.834,198.81,198.828,274400000.0
2005-02-22 19:59:00,198.818,198.825,198.804,198.805,192200000.0
2005-02-22 20:00:00,198.809,198.822,198.789,198.817,85700000.0
2005-02-22 20:01:00,198.81,198.824,198.772,198.781,114600000.0
2005-02-22 20:02:00,198.774,198.785,198.725,198.726,102900000.0
2005-02-22 20:03:00,198.729,198.76,198.701,198.708,93500000.0
2005-02-22 20:04:00,198.703,198.734,198.657,198.713,112500000.0
2005-02-22 20:05:00,198.71,198.717,198.638,198.688,191200002.0
2005-02-22 20:06:00,198.678,198.703,198.665,198.7,241700000.0
2005-02-22 20:07:00,198.71,198.734,198.685,198.734,176000000.0
2005-02-22 20:08:00,198.722,198.732,198.663,198.663,187000002.0
2005-02-22 20:09:00,198.688,198.703,198.612,198.7,132700001.0
2005-02-22 20:10:00,198.679,198.696,198.664,198.691,169999999.0
2005-02-22 20:11:00,198.661,198.714,198.661,198.674,255800002.0
2005-02-22 20:12:00,198.623,198.667,198.623,198.659,505400002.0
2005-02-22 20:13:00,198.652,198.703,198.652,198.677,164700000.0
2005-02-22 20:14:00,198.668,198.705,198.668,198.69,158800001.0
2005-02-22 20:15:00,198.681,198.717,198.67,198.67,355100000.0
2005-02-22 20:16:00,198.675,198.701,198.639,198.663,199699999.0
2005-02-22 20:17:00,198.654,198.703,198.654,198.68,38700000.0
2005-02-22 20:18:00,198.656,198.676,198.638,198.661,137599999.0
2005-02-22 20:19:00,198.667,198.684,198.641,198.667,116199999.0
2005-02-22 20:20:00,198.687,198.71,198.638,198.71,315900000.0
2005-02-22 20:21:00,198.693,198.715,198.673,198.715,156599999.0
2005-02-22 20:22:00,198.728,198.728,198.688,198.713,207100000.0
2005-02-22 20:23:00,198.7,198.734,198.677,198.733,159600000.0
2005-02-22 20:24:00,198.686,198.728,198.686,198.709,130100000.0
2005-02-22 20:25:00,198.713,198.744,198.709,198.722,224799999.0
2005-02-22 20:26:00,198.755,198.755,198.703,198.733,340199999.0
2005-02-22 20:27:00,198.705,198.741,198.705,198.717,221000001.0
2005-02-22 20:28:00,198.748,198.748,198.693,198.693,353000001.0
2005-02-22 20:29:00,198.73,198.755,198.708,198.717,501099997.0
2005-02-22 20:30:00,198.713,198.744,198.702,198.728,566800001.0
2005-02-22 20:31:00,198.705,198.75,198.684,198.75,438499999.0
2005-02-22 20:32:00,198.746,198.755,198.719,198.749,586200004.0
2005-02-22 20:33:00,198.725,198.744,198.68,198.69,220700001.0
2005-02-22 20:34:00,198.712,198.758,198.68,198.734,123000001.0
2005-02-22 20:35:00,198.73,198.769,198.71,198.755,114200000.0
2005-02-22 20:36:00,198.752,198.769,198.722,198.752,136299999.0
2005-02-22 20:37:00,198.734,198.769,198.727,198.766,121000001.0
2005-02-22 20:38:00,198.775,198.803,198.739,198.793,165999999.0
2005-02-22 20:39:00,198.791,198.791,198.694,198.694,185200001.0
2005-02-22 20:40:00,198.784,198.807,198.764,198.807,485700000.0
2005-02-22 20:41:00,198.815,198.857,198.795,198.823,167700001.0
2005-02-22 20:42:00,198.823,198.824,198.792,198.812,240599999.0
2005-02-22 20:43:00,198.828,198.858,198.814,198.833,317000001.0
2005-02-22 20:44:00,198.832,198.835,198.778,198.829,354499999.0
2005-02-22 20:45:00,198.78,198.824,198.78,198.807,255599999.0
2005-02-22 20:46:00,198.818,198.844,198.804,198.815,217000000.0
2005-02-22 20:47:00,198.829,198.857,198.806,198.843,246300000.0
2005-02-22 20:48:00,198.832,198.878,198.832,198.85,135000000.0
2005-02-22 20:49:00,198.87,198.874,198.827,198.874,115200001.0
2005-02-22 20:50:00,198.867,198.887,198.834,198.864,418999999.0
2005-02-22 20:51:00,198.855,198.917,198.855,198.892,118200000.0
2005-02-22 20:52:00,198.92,198.938,198.897,198.925,133899999.0
2005-02-22 20:53:00,198.914,198.953,198.914,198.931,293500002.0
2005-02-22 20:54:00,198.943,198.95,198.9,198.93,158000000.0
2005-02-22 20:55:00,198.928,198.94,198.901,198.909,290400001.0
2005-02-22 20:56:00,198.914,198.944,198.896,198.903,232200001.0
2005-02-22 20:57:00,198.907,198.942,198.886,198.925,338199999.0
2005-02-22 20:58:00,198.937,198.942,198.868,198.942,317599997.0
2005-02-22 20:59:00,198.953,198.966,198.934,198.957,454500000.0
2005-02-22 21:00:00,198.967,199.005,198.936,199.005,515800001.0
2005-02-22 21:01:00,199.014,199.014,198.948,198.948,393199997.0
2005-02-22 21:02:00,198.933,198.965,198.902,198.924,269699999.0
2005-02-22 21:03:00,198.922,198.953,198.893,198.893,201300001.0
2005-02-22 21:04:00,198.93,198.93,198.871,198.876,101000000.0
2005-02-22 21:05:00,198.843,198.889,198.837,198.88,115200000.0
2005-02-22 21:06:00,198.853,198.88,198.826,198.842,138300001.0
2005-02-22 21:07:00,198.863,198.866,198.82,198.842,170700000.0
2005-02-22 21:08:00,198.82,198.855,198.82,198.855,165000001.0
2005-02-22 21:09:00,198.848,198.886,198.844,198.874,122899999.0
2005-02-22 21:10:00,198.877,198.893,198.863,198.888,58800000.0
2005-02-22 21:11:00,198.877,198.887,198.833,198.848,75700000.0
2005-02-22 21:12:00,198.838,198.861,198.825,198.846,119199999.0
2005-02-22 21:13:00,198.89,198.89,198.795,198.881,135899999.0
2005-02-22 21:14:00,198.898,198.992,198.892,198.992,353800000.0
2005-02-22 21:15:00,199.03,199.059,199.019,199.037,260500000.0
2005-02-22 21:16:00,199.047,199.072,199.023,199.029,106900001.0
2005-02-22 21:17:00,199.035,199.052,199.02,199.038,303299998.0
2005-02-22 21:18:00,199.002,199.045,198.996,199.032,163099999.0
2005-02-22 21:19:00,199.033,199.052,199.021,199.021,269399999.0
2005-02-22 21:20:00,199.052,199.054,199.021,199.03,360900000.0
2005-02-22 21:21:00,199.041,199.041,198.996,199.008,225099999.0
2005-02-22 21:22:00,199.005,199.009,198.944,198.975,215100001.0
2005-02-22 21:23:00,198.991,199.019,198.974,199.019,132100000.0
2005-02-22 21:24:00,199.027,199.046,199.015,199.015,145400000.0
2005-02-22 21:25:00,199.025,199.036,199.004,199.012,276699999.0
2005-02-22 21:26:00,199.008,199.051,198.995,198.995,78199999.0
2005-02-22 21:27:00,198.985,199.028,198.985,199.003,150000000.0
2005-02-22 21:28:00,199.006,199.019,199.004,199.007,90700000.0
2005-02-22 21:29:00,198.978,199.012,198.978,198.993,72299999.0
2005-02-22 21:30:00,198.996,199.012,198.961,199.006,74300000.0
2005-02-22 21:31:00,198.95,198.988,198.95,198.98,76899999.0
2005-02-22 21:32:00,198.974,198.993,198.938,198.971,102800000.0
2005-02-22 21:33:00,198.966,199.001,198.924,198.978,209200002.0
2005-02-22 21:34:00,199.002,199.014,198.979,199.014,172100000.0
2005-02-22 21:35:00,198.989,199.016,198.982,199.016,47300000.0
2005-02-22 21:36:00,199.041,199.069,199.034,199.061,80200001.0
2005-02-22 21:37:00,199.072,199.072,199.044,199.065,129599999.0
2005-02-22 21:38:00,199.08,199.094,199.069,199.077,63299999.0
2005-02-22 21:39:00,199.059,199.078,199.045,199.061,69999999.0
2005-02-22 21:40:00,199.077,199.077,199.027,199.054,26600000.0
2005-02-22 21:41:00,199.059,199.063,199.044,199.051,43800000.0
2005-02-22 21:42:00,199.091,199.114,199.057,199.11,137399999.0
2005-02-22 21:43:00,199.101,199.105,199.08,199.08,40800000.0
2005-02-22 21:44:00,199.103,199.127,199.07,199.085,278599999.0
2005-02-22 21:45:00,199.094,199.103,199.07,199.089,80300000.0
2005-02-22 21:46:00,199.072,199.1,199.07,199.1,128899999.0
2005-02-22 21:47:00,199.112,199.112,199.08,199.105,55700000.0
2005-02-22 21:48:00,199.104,199.104,199.068,199.085,141700001.0
2005-02-22 21:49:00,199.112,199.121,199.08,199.08,83500000.0
2005-02-22 21:50:00,199.101,199.101,199.062,199.067,56100000.0
2005-02-22 21:51:00,199.067,199.099,199.043,199.081,109900000.0
2005-02-22 21:52:00,199.077,199.077,199.047,199.068,26000000.0
2005-02-22 21:53:00,199.071,199.071,199.043,199.063,31200000.0
2005-02-22 21:54:00,199.076,199.078,199.043,199.067,99300000.0
2005-02-22 21:55:00,199.075,199.075,199.028,199.049,60700000.0
2005-02-22 21:56:00,199.038,199.05,199.02,199.043,67500000.0
2005-02-22 21:57:00,199.034,199.06,198.994,198.994,37800000.0
2005-02-22 21:58:00,199.035,199.076,198.987,199.071,69900000.0
2005-02-22 21:59:00,199.073,199.073,198.917,198.937,178500000.0
2005-02-22 22:00:00,198.937,199.004,198.937,198.97,262400000.0
2005-02-22 22:01:00,198.958,199.002,198.958,198.975,195400000.0
2005-02-22 22:02:00,198.969,198.979,198.942,198.973,258799999.0
2005-02-22 22:03:00,198.966,198.984,198.932,198.943,95200000.0
2005-02-22 22:04:00,198.942,198.964,198.937,198.956,155600000.0
2005-02-22 22:05:00,198.942,198.976,198.918,198.944,88899999.0
2005-02-22 22:06:00,198.921,199.002,198.914,199.0,31900000.0
2005-02-22 22:07:00,198.995,199.009,198.987,199.005,96200001.0
2005-02-22 22:08:00,199.005,199.009,198.967,198.967,73900000.0
2005-02-22 22:09:00,198.955,198.976,198.922,198.928,15800000.0
2005-02-22 22:10:00,198.947,198.952,198.87,198.944,47700000.0
2005-02-22 22:11:00,198.924,198.976,198.919,198.949,108800001.0
2005-02-22 22:12:00,198.96,198.976,198.924,198.955,95800002.0
2005-02-22 22:13:00,198.931,198.949,198.928,198.949,63600001.0
2005-02-22 22:14:00,198.953,198.963,198.925,198.925,29900000.0
2005-02-22 22:15:00,198.963,198.979,198.945,198.948,182200000.0
2005-02-22 22:16:00,198.945,198.964,198.93,198.93,190800000.0
2005-02-22 22:17:00,198.94,198.949,198.904,198.905,70400000.0
2005-02-22 22:18:00,198.901,198.914,198.866,198.888,94800001.0
2005-02-22 22:19:00,198.893,198.901,198.875,198.9,127899998.0
2005-02-22 22:20:00,198.846,198.881,198.846,198.877,55200000.0
2005-02-22 22:21:00,198.869,198.878,198.841,198.878,59700000.0
2005-02-22 22:22:00,198.871,198.906,198.867,198.882,36600000.0
2005-02-22 22:23:00,198.905,198.914,198.824,198.914,95800000.0
2005-02-22 22:24:00,198.927,198.941,198.899,198.941,61400000.0
2005-02-22 22:25:00,198.93,198.959,198.93,198.953,47700001.0
2005-02-22 22:26:00,198.929,198.956,198.91,198.956,36900000.0
2005-02-22 22:27:00,198.938,198.941,198.886,198.886,140900000.0
2005-02-22 22:28:00,198.931,198.931,198.898,198.917,34900000.0
2005-02-22 22:29:00,198.928,198.928,198.892,198.894,187399999.0
2005-02-22 22:30:00,198.871,198.895,198.864,198.864,63300000.0
2005-02-22 22:31:00,198.927,198.927,198.86,198.86,59200000.0
2005-02-22 22:32:00,198.859,198.872,198.847,198.862,112599999.0
2005-02-22 22:33:00,198.856,198.864,198.799,198.86,193900000.0
2005-02-22 22:34:00,198.873,198.873,198.84,198.859,280600000.0
2005-02-22 22:35:00,198.843,198.866,198.827,198.837,55200000.0
2005-02-22 22:36:00,198.838,198.891,198.827,198.889,82300000.0
2005-02-22 22:37:00,198.9,198.904,198.879,198.891,115399999.0
2005-02-22 22:38:00,198.885,198.89,198.86,198.877,133600001.0
2005-02-22 22:39:00,198.873,198.889,198.864,198.889,34900000.0
2005-02-22 22:40:00,198.879,198.905,198.879,198.9,70600000.0
2005-02-22 22:41:00,198.897,198.897,198.841,198.849,93800001.0
2005-02-22 22:42:00,198.843,198.852,198.821,198.832,22200000.0
2005-02-22 22:43:00,198.843,198.854,198.77,198.854,106600000.0
2005-02-22 22:44:00,198.855,198.873,198.82,198.842,77700000.0
2005-02-22 22:45:00,198.861,198.878,198.815,198.864,87500000.0
2005-02-22 22:46:00,198.874,198.883,198.811,198.851,67100000.0
2005-02-22 22:47:00,198.846,198.874,198.827,198.867,67400000.0
2005-02-22 22:48:00,198.881,198.913,198.863,198.913,46500000.0
2005-02-22 22:49:00,198.886,198.907,198.874,198.907,42100000.0
2005-02-22 22:50:00,198.884,198.887,198.855,198.86,47800000.0
2005-02-22 22:51:00,198.875,198.882,198.843,198.875,79100000.0
2005-02-22 22:52:00,198.866,198.868,198.836,198.853,51000000.0
2005-02-22 22:53:00,198.88,198.88,198.812,198.853,90300000.0
2005-02-22 22:54:00,198.828,198.828,198.809,198.809,46800000.0
2005-02-22 22:55:00,198.782,198.823,198.761,198.823,57800000.0
2005-02-22 22:56:00,198.841,198.841,198.818,198.835,97999999.0
2005-02-22 22:57:00,198.819,198.828,198.801,198.809,57699999.0
2005-02-22 22:58:00,198.803,198.82,198.736,198.736,35200000.0
2005-02-22 22:59:00,198.797,198.802,198.765,198.793,85600000.0
2005-02-22 23:00:00,198.819,198.823,198.79,198.797,69900000.0
2005-02-22 23:01:00,198.793,198.818,198.769,198.818,67000001.0
2005-02-22 23:02:00,198.763,198.788,198.747,198.779,47800000.0
2005-02-22 23:03:00,198.745,198.777,198.743,198.757,51500000.0
2005-02-22 23:04:00,198.785,198.799,198.768,198.78,71700001.0
2005-02-22 23:05:00,198.793,198.81,198.786,198.796,33600000.0
2005-02-22 23:06:00,198.799,198.799,198.759,198.79,38300000.0
2005-02-22 23:07:00,198.771,198.787,198.765,198.774,31200000.0
2005-02-22 23:08:00,198.765,198.806,198.748,198.806,50600000.0
2005-02-22 23:09:00,198.776,198.802,198.751,198.8,54200000.0
2005-02-22 23:10:00,198.766,198.815,198.766,198.793,47800000.0
2005-02-22 23:11:00,198.773,198.812,198.77,198.771,66000000.0
2005-02-22 23:12:00,198.792,198.809,198.748,198.748,48199999.0
2005-02-22 23:13:00,198.789,198.801,198.779,198.782,31700000.0
2005-02-22 23:14:00,198.794,198.802,198.768,198.788,65000000.0
2005-02-22 23:15:00,198.78,198.791,198.75,198.774,57600000.0
2005-02-22 23:16:00,198.757,198.781,198.757,198.767,31500000.0
2005-02-22 23:17:00,198.781,198.804,198.768,198.801,38800000.0
2005-02-22 23:18:00,198.804,198.804,198.77,198.795,44700000.0
2005-02-22 23:19:00,198.795,198.812,198.792,198.807,54600000.0
2005-02-22 23:20:00,198.792,198.802,198.767,198.793,28100000.0
2005-02-22 23:21:00,198.776,198.798,198.75,198.792,100199998.0
2005-02-22 23:22:00,198.802,198.802,198.741,198.788,37200000.0
2005-02-22 23:23:00,198.8,198.827,198.783,198.818,57900000.0
2005-02-22 23:24:00,198.811,198.839,198.811,198.819,27900000.0
2005-02-22 23:25:00,198.807,198.848,198.807,198.839,27100000.0
2005-02-22 23:26:00,198.795,198.849,198.791,198.841,74600000.0
2005-02-22 23:27:00,198.853,198.864,198.83,198.845,43100000.0
2005-02-22 23:28:00,198.846,198.866,198.82,198.82,47800000.0
2005-02-22 23:29:00,198.809,198.839,198.808,198.818,80300000.0
2005-02-22 23:30:00,198.822,198.83,198.788,198.83,63399999.0
2005-02-22 23:31:00,198.817,198.817,198.777,198.777,41800000.0
2005-02-22 23:32:00,198.805,198.811,198.766,198.766,31400000.0
2005-02-22 23:33:00,198.769,198.779,198.743,198.763,69899999.0
2005-02-22 23:34:00,198.768,198.768,198.725,198.737,39700000.0
2005-02-22 23:35:00,198.766,198.791,198.753,198.78,42300000.0
2005-02-22 23:36:00,198.801,198.83,198.771,198.771,61599999.0
2005-02-22 23:37:00,198.765,198.791,198.709,198.709,49500000.0
2005-02-22 23:38:00,198.755,198.761,198.713,198.713,50499999.0
2005-02-22 23:39:00,198.728,198.765,198.728,198.765,47400000.0
2005-02-22 23:40:00,198.74,198.796,198.733,198.774,49100000.0
2005-02-22 23:41:00,198.79,198.793,198.756,198.793,50100001.0
2005-02-22 23:42:00,198.78,198.807,198.78,198.783,60200000.0
2005-02-22 23:43:00,198.791,198.81,198.78,198.81,33000000.0
2005-02-22 23:44:00,198.778,198.849,198.765,198.765,61100000.0
2005-02-22 23:45:00,198.82,198.838,198.799,198.816,65700000.0
2005-02-22 23:46:00,198.814,198.851,198.776,198.851,35500000.0
2005-02-22 23:47:00,198.847,198.862,198.81,198.862,30400000.0
2005-02-22 23:48:00,198.837,198.849,198.781,198.817,35600000.0
2005-02-22 23:49:00,198.87,198.87,198.832,198.853,45500000.0
2005-02-22 23:50:00,198.854,198.865,198.826,198.865,39300001.0
2005-02-22 23:51:00,198.864,198.891,198.854,198.855,41500000.0
2005-02-22 23:52:00,198.882,198.89,198.849,198.849,34500000.0
2005-02-22 23:53:00,198.842,198.882,198.838,198.875,101599999.0
2005-02-22 23:54:00,198.85,198.863,198.816,198.816,60700001.0
2005-02-22 23:55:00,198.815,198.845,198.79,198.845,31600000.0
2005-02-22 23:56:00,198.874,198.878,198.842,198.842,40200000.0
2005-02-22 23:57:00,198.848,198.862,198.827,198.862,28800000.0
2005-02-22 23:58:00,198.847,198.858,198.835,198.85,109500002.0
2005-02-22 23:59:00,198.875,198.875,198.851,198.851,23300000.0
2005-02-23 00:00:00,198.84,198.977,198.803,198.977,37500000.0
2005-02-23 00:01:00,198.888,198.888,198.813,198.816,20800000.0
2005-02-23 00:02:00,198.787,198.801,198.761,198.777,72600000.0
2005-02-23 00:03:00,198.795,198.797,198.736,198.786,73100000.0
2005-02-23 00:04:00,198.779,198.824,198.767,198.824,54100000.0
2005-02-23 00:05:00,198.808,198.808,198.75,198.798,38600000.0
2005-02-23 00:06:00,198.819,198.819,198.772,198.813,85600001.0
2005-02-23 00:07:00,198.777,198.794,198.749,198.765,92700002.0
2005-02-23 00:08:00,198.764,198.779,198.736,198.762,60500001.0
2005-02-23 00:09:00,198.705,198.724,198.669,198.716,36700000.0
2005-02-23 00:10:00,198.697,198.704,198.618,198.618,12800000.0
2005-02-23 00:11:00,198.609,198.693,198.609,198.68,49900000.0
2005-02-23 00:12:00,198.64,198.65,198.635,198.64,77300001.0
2005-02-23 00:13:00,198.643,198.658,198.633,198.635,86499999.0
2005-02-23 00:14:00,198.631,198.648,198.576,198.576,60500000.0
2005-02-23 00:15:00,198.606,198.664,198.606,198.652,30000000.0
2005-02-23 00:16:00,198.663,198.744,198.655,198.744,44800000.0
2005-02-23 00:17:00,198.723,198.731,198.659,198.694,85700000.0
2005-02-23 00:18:00,198.687,198.695,198.646,198.678,111200001.0
2005-02-23 00:19:00,198.673,198.693,198.664,198.691,46700000.0
2005-02-23 00:20:00,198.672,198.702,198.626,198.702,47400000.0
2005-02-23 00:21:00,198.705,198.708,198.644,198.644,54500000.0
2005-02-23 00:22:00,198.695,198.711,198.654,198.66,58800000.0
2005-02-23 00:23:00,198.713,198.713,198.642,198.642,42899999.0
2005-02-23 00:24:00,198.706,198.731,198.675,198.675,45300000.0
2005-02-23 00:25:00,198.725,198.734,198.71,198.716,32700000.0
2005-02-23 00:26:00,198.738,198.749,198.706,198.743,62300000.0
2005-02-23 00:27:00,198.696,198.739,198.696,198.737,87300000.0
2005-02-23 00:28:00,198.682,198.795,198.682,198.795,68499999.0
2005-02-23 00:29:00,198.794,198.824,198.766,198.767,59100000.0
2005-02-23 00:30:00,198.752,198.775,198.752,198.766,31600000.0
2005-02-23 00:31:00,198.792,198.792,198.738,198.75,67300000.0
2005-02-23 00:32:00,198.785,198.785,198.749,198.774,39200000.0
2005-02-23 00:33:00,198.769,198.769,198.721,198.724,45400000.0
2005-02-23 00:34:00,198.761,198.774,198.75,198.75,36600000.0
2005-02-23 00:35:00,198.783,198.784,198.762,198.784,55200000.0
2005-02-23 00:36:00,198.784,198.794,198.734,198.761,44300000.0
2005-02-23 00:37:00,198.781,198.801,198.767,198.801,29700000.0
2005-02-23 00:38:00,198.786,198.814,198.786,198.807,43800000.0
2005-02-23 00:39:00,198.755,198.79,198.724,198.774,49100000.0
2005-02-23 00:40:00,198.797,198.845,198.787,198.845,34200000.0
2005-02-23 00:41:00,198.833,198.878,198.802,198.861,29500000.0
2005-02-23 00:42:00,198.823,198.859,198.803,198.841,37500000.0
2005-02-23 00:43:00,198.87,198.928,198.87,198.917,38199999.0
2005-02-23 00:44:00,198.926,198.926,198.843,198.864,33800000.0
2005-02-23 00:45:00,198.864,198.864,198.836,198.847,65100000.0
2005-02-23 00:46:00,198.837,198.891,198.837,198.891,18300000.0
2005-02-23 00:47:00,198.902,198.902,198.834,198.867,48400000.0
2005-02-23 00:48:00,198.855,198.902,198.855,198.874,56699999.0
2005-02-23 00:49:00,198.806,198.889,198.806,198.863,59400000.0
2005-02-23 00:50:00,198.874,198.89,198.85,198.89,45400001.0
2005-02-23 00:51:00,198.893,198.906,198.861,198.906,70999999.0
2005-02-23 00:52:00,198.857,198.894,198.857,198.894,50400000.0
2005-02-23 00:53:00,198.878,198.908,198.856,198.864,55199999.0
2005-02-23 00:54:00,198.912,198.957,198.912,198.945,40400000.0
2005-02-23 00:55:00,198.969,198.982,198.941,198.941,43000000.0
2005-02-23 00:56:00,198.939,198.954,198.936,198.954,22000000.0
2005-02-23 00:57:00,198.936,198.973,198.936,198.973,66000000.0
2005-02-23 00:58:00,198.931,198.961,198.931,198.954,41200000.0
2005-02-23 00:59:00,198.967,198.967,198.942,198.942,76100000.0
2005-02-23 01:00:00,198.95,198.979,198.929,198.979,17200000.0
2005-02-23 01:01:00,198.966,198.983,198.965,198.98,45800000.0
2005-02-23 01:02:00,198.978,199.007,198.978,198.998,47100000.0
2005-02-23 01:03:00,198.984,199.022,198.977,199.022,20000000.0
2005-02-23 01:04:00,199.024,199.033,198.985,199.0,54499999.0
2005-02-23 01:05:00,198.972,199.041,198.972,199.012,62200000.0
2005-02-23 01:06:00,198.997,199.007,198.95,198.961,47700000.0
2005-02-23 01:07:00,198.982,198.993,198.945,198.966,40500000.0
2005-02-23 01:08:00,198.991,199.002,198.991,198.993,45200001.0
2005-02-23 01:09:00,198.996,199.007,198.968,198.968,50300001.0
2005-02-23 01:10:00,198.972,198.989,198.96,198.962,65400000.0
2005-02-23 01:11:00,198.962,199.012,198.962,198.987,60499999.0
2005-02-23 01:12:00,199.021,199.021,198.993,199.004,65700001.0
2005-02-23 01:13:00,199.028,199.028,199.008,199.012,12000000.0
2005-02-23 01:14:00,198.995,199.019,198.952,198.952,61800000.0
2005-02-23 01:15:00,198.987,198.993,198.957,198.959,70099999.0
2005-02-23 01:16:00,198.982,198.982,198.936,198.948,82099999.0
2005-02-23 01:17:00,198.968,198.989,198.941,198.989,34900000.0
2005-02-23 01:18:00,198.976,198.994,198.957,198.981,55000000.0
2005-02-23 01:19:00,198.933,199.002,198.933,198.995,54400000.0
2005-02-23 01:20:00,199.005,199.006,198.982,198.983,86099999.0
2005-02-23 01:21:00,199.006,199.036,198.997,199.036,71899999.0
2005-02-23 01:22:00,199.067,199.067,199.007,199.039,66400000.0
2005-02-23 01:23:00,199.016,199.039,199.01,199.028,38500000.0
2005-02-23 01:24:00,199.054,199.078,199.036,199.078,35500000.0
2005-02-23 01:25:00,199.056,199.066,199.037,199.061,31800000.0
2005-02-23 01:26:00,199.065,199.065,199.021,199.043,38900000.0
2005-02-23 01:27:00,199.081,199.082,199.038,199.038,41400000.0
2005-02-23 01:28:00,199.058,199.09,199.055,199.09,64999999.0
2005-02-23 01:29:00,199.102,199.102,199.058,199.058,60600000.0
2005-02-23 01:30:00,199.077,199.078,199.027,199.047,60200000.0
2005-02-23 01:31:00,199.067,199.074,199.049,199.058,48400000.0
2005-02-23 01:32:00,199.07,199.088,199.056,199.08,55900000.0
2005-02-23 01:33:00,199.076,199.093,199.05,199.05,42800000.0
2005-02-23 01:34:00,199.073,199.102,199.054,199.102,36400000.0
2005-02-23 01:35:00,199.085,199.1,199.083,199.083,44700000.0
2005-02-23 01:36:00,199.08,199.082,199.065,199.082,60700000.0
2005-02-23 01:37:00,199.111,199.111,199.078,199.087,18300000.0
2005-02-23 01:38:00,199.066,199.096,199.066,199.093,32300000.0
2005-02-23 01:39:00,199.09,199.102,199.078,199.093,41100000.0
2005-02-23 01:40:00,199.074,199.094,199.013,199.013,30400000.0
2005-02-23 01:41:00,199.084,199.093,199.044,199.044,22400000.0
2005-02-23 01:42:00,199.027,199.068,199.024,199.062,67700000.0
2005-02-23 01:43:00,199.008,199.061,199.008,199.042,66999999.0
2005-02-23 01:44:00,199.028,199.06,199.013,199.06,44400000.0
2005-02-23 01:45:00,199.052,199.065,199.0,199.052,68600000.0
2005-02-23 01:46:00,199.056,199.077,199.042,199.059,70300001.0
2005-02-23 01:47:00,199.035,199.048,199.025,199.033,45900000.0
2005-02-23 01:48:00,199.035,199.04,199.001,199.024,67600000.0
2005-02-23 01:49:00,199.046,199.046,199.002,199.014,75700000.0
2005-02-23 01:50:00,199.062,199.073,199.042,199.044,89000002.0
2005-02-23 01:51:00,199.083,199.106,199.078,199.104,31900000.0
2005-02-23 01:52:00,199.124,199.145,199.085,199.103,56700000.0
2005-02-23 01:53:00,199.094,199.146,199.086,199.146,29800000.0
2005-02-23 01:54:00,199.145,199.21,199.128,199.21,58700000.0
2005-02-23 01:55:00,199.24,199.257,199.23,199.252,38700000.0
2005-02-23 01:56:00,199.274,199.281,199.233,199.233,18900000.0
2005-02-23 01:57:00,199.266,199.266,199.233,199.257,34400000.0
2005-02-23 01:58:00,199.274,199.274,199.207,199.207,71600000.0
2005-02-23 01:59:00,199.218,199.226,199.198,199.204,38000000.0
2005-02-23 02:00:00,199.165,199.193,199.148,199.185,51900000.0
2005-02-23 02:01:00,199.167,199.167,199.095,199.095,26600000.0
2005-02-23 02:02:00,199.139,199.15,199.129,199.129,24300000.0
2005-02-23 02:03:00,199.13,199.144,199.117,199.136,18900000.0
2005-02-23 02:04:00,199.125,199.125,199.012,199.013,58500000.0
2005-02-23 02:05:00,199.008,199.02,198.989,199.0,31500000.0
2005-02-23 02:06:00,198.988,199.008,198.978,199.006,35700000.0
2005-02-23 02:07:00,199.014,199.037,198.985,199.029,86099999.0
2005-02-23 02:08:00,199.032,199.032,198.989,199.008,65399999.0
2005-02-23 02:09:00,199.003,199.041,198.985,199.039,29900000.0
2005-02-23 02:10:00,199.078,199.107,199.055,199.107,43600000.0
2005-02-23 02:11:00,199.152,199.18,199.145,199.168,66900000.0
2005-02-23 02:12:00,199.189,199.196,199.151,199.196,48800000.0
2005-02-23 02:13:00,199.178,199.286,199.169,199.279,45199999.0
2005-02-23 02:14:00,199.302,199.326,199.285,199.292,29800000.0
2005-02-23 02:15:00,199.328,199.36,199.314,199.314,89600001.0
2005-02-23 02:16:00,199.32,199.344,199.308,199.341,106600000.0
2005-02-23 02:17:00,199.365,199.388,199.317,199.388,37700000.0
2005-02-23 02:18:00,199.35,199.393,199.35,199.385,35600000.0
2005-02-23 02:19:00,199.365,199.421,199.365,199.394,51300000.0
2005-02-23 02:20:00,199.377,199.427,199.364,199.419,61099999.0
2005-02-23 02:21:00,199.421,199.422,199.381,199.382,34000000.0
2005-02-23 02:22:00,199.409,199.461,199.409,199.448,31700000.0
2005-02-23 02:23:00,199.471,199.471,199.419,199.42,44200000.0
2005-02-23 02:24:00,199.431,199.448,199.419,199.43,47000000.0
2005-02-23 02:25:00,199.47,199.47,199.402,199.449,48700000.0
2005-02-23 02:26:00,199.452,199.452,199.423,199.433,64899999.0
2005-02-23 02:27:00,199.408,199.444,199.406,199.432,79400000.0
2005-02-23 02:28:00,199.457,199.483,199.432,199.446,41400000.0
2005-02-23 02:29:00,199.479,199.482,199.441,199.441,61399999.0
2005-02-23 02:30:00,199.442,199.461,199.431,199.446,84999999.0
2005-02-23 02:31:00,199.445,199.445,199.406,199.408,56900000.0
2005-02-23 02:32:00,199.401,199.413,199.385,199.385,43600000.0
2005-02-23 02:33:00,199.375,199.382,199.358,199.365,91200002.0
2005-02-23 02:34:00,199.366,199.366,199.336,199.342,28100000.0
2005-02-23 02:35:00,199.332,199.365,199.324,199.353,45400000.0
2005-02-23 02:36:00,199.36,199.363,199.309,199.352,56000000.0
2005-02-23 02:37:00,199.338,199.347,199.312,199.332,49900000.0
2005-02-23 02:38:00,199.315,199.336,199.299,199.299,39100000.0
2005-02-23 02:39:00,199.335,199.341,199.307,199.309,54700000.0
2005-02-23 02:40:00,199.283,199.295,199.258,199.265,62700000.0
2005-02-23 02:41:00,199.237,199.248,199.207,199.207,67200000.0
2005-02-23 02:42:00,199.227,199.227,199.155,199.155,28700000.0
2005-02-23 02:43:00,199.165,199.17,199.11,199.124,43000000.0
2005-02-23 02:44:00,199.131,199.154,199.115,199.127,54300000.0
2005-02-23 02:45:00,199.131,199.131,199.068,199.09,44900000.0
2005-02-23 02:46:00,199.06,199.106,199.06,199.081,39600000.0
2005-02-23 02:47:00,199.119,199.13,199.089,199.125,60299999.0
2005-02-23 02:48:00,199.13,199.155,199.12,199.126,71900000.0
2005-02-23 02:49:00,199.147,199.193,199.142,199.185,42600000.0
2005-02-23 02:50:00,199.19,199.209,199.157,199.157,41500000.0
2005-02-23 02:51:00,199.2,199.2,199.145,199.171,29600000.0
2005-02-23 02:52:00,199.146,199.146,199.069,199.135,69000000.0
2005-02-23 02:53:00,199.14,199.154,199.113,199.154,63500001.0
2005-02-23 02:54:00,199.155,199.19,199.155,199.186,29100000.0
2005-02-23 02:55:00,199.176,199.196,199.143,199.16,36400000.0
2005-02-23 02:56:00,199.14,199.201,199.133,199.201,43100000.0
2005-02-23 02:57:00,199.229,199.254,199.208,199.254,38099999.0
2005-02-23 02:58:00,199.28,199.304,199.227,199.227,82099998.0
2005-02-23 02:59:00,199.309,199.312,199.27,199.295,45500000.0
2005-02-23 03:00:00,199.288,199.361,199.265,199.361,53100000.0
2005-02-23 03:01:00,199.365,199.366,199.317,199.342,110400000.0
2005-02-23 03:02:00,199.333,199.385,199.321,199.347,30500000.0
2005-02-23 03:03:00,199.295,199.338,199.286,199.3,48800000.0
2005-02-23 03:04:00,199.301,199.315,199.298,199.305,64000000.0
2005-02-23 03:05:00,199.289,199.307,199.289,199.293,36500001.0
2005-02-23 03:06:00,199.314,199.344,199.308,199.342,52899999.0
2005-02-23 03:07:00,199.323,199.349,199.317,199.349,72600000.0
2005-02-23 03:08:00,199.392,199.398,199.358,199.364,38400000.0
2005-02-23 03:09:00,199.395,199.423,199.372,199.423,77399999.0
2005-02-23 03:10:00,199.38,199.471,199.366,199.454,44100000.0
2005-02-23 03:11:00,199.452,199.453,199.4,199.4,66900000.0
2005-02-23 03:12:00,199.406,199.453,199.393,199.453,46000000.0
2005-02-23 03:13:00,199.468,199.522,199.468,199.478,28700000.0
2005-02-23 03:14:00,199.495,199.498,199.398,199.398,40600000.0
2005-02-23 03:15:00,199.4,199.426,199.393,199.423,39400000.0
2005-02-23 03:16:00,199.384,199.394,199.369,199.394,57400001.0
2005-02-23 03:17:00,199.369,199.393,199.341,199.348,43300000.0
2005-02-23 03:18:00,199.373,199.402,199.344,199.367,53600000.0
2005-02-23 03:19:00,199.382,199.425,199.382,199.425,39700000.0
2005-02-23 03:20:00,199.406,199.408,199.366,199.403,68100001.0
2005-02-23 03:21:00,199.44,199.44,199.397,199.415,47399999.0
2005-02-23 03:22:00,199.396,199.414,199.383,199.393,47300000.0
2005-02-23 03:23:00,199.404,199.416,199.383,199.383,48700000.0
2005-02-23 03:24:00,199.41,199.437,199.393,199.416,62699999.0
2005-02-23 03:25:00,199.413,199.423,199.386,199.396,62400000.0
2005-02-23 03:26:00,199.377,199.388,199.345,199.352,42800000.0
2005-02-23 03:27:00,199.326,199.352,199.302,199.352,50499999.0
2005-02-23 03:28:00,199.385,199.414,199.362,199.397,34100000.0
2005-02-23 03:29:00,199.428,199.428,199.383,199.404,26500000.0
2005-02-23 03:30:00,199.401,199.439,199.399,199.436,28800000.0
2005-02-23 03:31:00,199.445,199.447,199.393,199.438,55799999.0
2005-02-23 03:32:00,199.456,199.461,199.424,199.424,48200000.0
2005-02-23 03:33:00,199.432,199.433,199.365,199.373,37700000.0
2005-02-23 03:34:00,199.4,199.42,199.338,199.338,60700000.0
2005-02-23 03:35:00,199.326,199.346,199.326,199.327,45100000.0
2005-02-23 03:36:00,199.304,199.356,199.304,199.325,36300000.0
2005-02-23 03:37:00,199.376,199.409,199.362,199.384,48100000.0
2005-02-23 03:38:00,199.379,199.394,199.371,199.371,44300000.0
2005-02-23 03:39:00,199.395,199.399,199.377,199.399,37999999.0
2005-02-23 03:40:00,199.379,199.403,199.354,199.36,49800000.0
2005-02-23 03:41:00,199.368,199.376,199.342,199.366,62699999.0
2005-02-23 03:42:00,199.388,199.388,199.334,199.386,60500000.0
2005-02-23 03:43:00,199.382,199.406,199.382,199.4,52100000.0
2005-02-23 03:44:00,199.425,199.428,199.364,199.406,48100000.0
2005-02-23 03:45:00,199.433,199.433,199.398,199.398,40600000.0
2005-02-23 03:46:00,199.394,199.433,199.394,199.42,44200000.0
2005-02-23 03:47:00,199.446,199.457,199.395,199.426,44400000.0
2005-02-23 03:48:00,199.411,199.452,199.404,199.441,69600000.0
2005-02-23 03:49:00,199.436,199.445,199.419,199.429,47200000.0
2005-02-23 03:50:00,199.41,199.41,199.41,199.41,6800000.0
2005-02-23 03:51:00,199.374,199.398,199.364,199.366,63100001.0
2005-02-23 03:52:00,199.395,199.401,199.358,199.363,48300000.0
2005-02-23 03:53:00,199.345,199.398,199.342,199.394,72800000.0
2005-02-23 03:54:00,199.397,199.398,199.363,199.38,84799999.0
2005-02-23 03:55:00,199.379,199.379,199.332,199.341,25800000.0
2005-02-23 03:56:00,199.331,199.354,199.307,199.307,36300000.0
2005-02-23 03:57:00,199.308,199.341,199.303,199.319,46000000.0
2005-02-23 03:58:00,199.327,199.341,199.291,199.337,60400000.0
2005-02-23 03:59:00,199.296,199.312,199.292,199.298,24300000.0
2005-02-23 04:00:00,199.298,199.311,199.287,199.296,31900000.0
2005-02-23 04:01:00,199.315,199.341,199.315,199.33,25400000.0
2005-02-23 04:02:00,199.344,199.362,199.329,199.353,109500000.0
2005-02-23 04:03:00,199.366,199.376,199.349,199.375,22800000.0
2005-02-23 04:04:00,199.354,199.394,199.337,199.382,36400000.0
2005-02-23 04:05:00,199.385,199.394,199.337,199.387,102800001.0
2005-02-23 04:06:00,199.392,199.392,199.334,199.371,69600000.0
2005-02-23 04:07:00,199.402,199.405,199.353,199.377,24600000.0
2005-02-23 04:08:00,199.387,199.387,199.343,199.38,74300000.0
2005-02-23 04:09:00,199.363,199.363,199.335,199.348,61500001.0
2005-02-23 04:10:00,199.355,199.381,199.326,199.352,40500000.0
2005-02-23 04:11:00,199.345,199.383,199.341,199.364,29600000.0
2005-02-23 04:12:00,199.378,199.41,199.358,199.383,61000000.0
2005-02-23 04:13:00,199.364,199.392,199.36,199.38,33500000.0
2005-02-23 04:14:00,199.35,199.409,199.35,199.409,28200000.0
2005-02-23 04:15:00,199.376,199.376,199.353,199.375,70100000.0
2005-02-23 04:16:00,199.366,199.389,199.339,199.339,41800000.0
2005-02-23 04:17:00,199.333,199.347,199.318,199.335,43000000.0
2005-02-23 04:18:00,199.338,199.338,199.319,199.333,44600000.0
2005-02-23 04:19:00,199.348,199.361,199.323,199.353,41500000.0
2005-02-23 04:20:00,199.36,199.411,199.357,199.389,91700001.0
2005-02-23 04:21:00,199.388,199.416,199.376,199.381,55100001.0
2005-02-23 04:22:00,199.375,199.43,199.371,199.407,69800001.0
2005-02-23 04:23:00,199.402,199.483,199.387,199.478,60600000.0
2005-02-23 04:24:00,199.522,199.522,199.47,199.483,65700000.0
2005-02-23 04:25:00,199.461,199.486,199.461,199.472,17200000.0
2005-02-23 04:26:00,199.434,199.469,199.42,199.461,32800000.0
2005-02-23 04:27:00,199.441,199.482,199.429,199.482,41900000.0
2005-02-23 04:28:00,199.453,199.455,199.433,199.455,6800000.0
2005-02-23 04:29:00,199.466,199.529,199.461,199.519,28100000.0
2005-02-23 04:30:00,199.52,199.52,199.477,199.5,44500000.0
2005-02-23 04:31:00,199.487,199.494,199.459,199.493,55400000.0
2005-02-23 04:32:00,199.504,199.504,199.466,199.471,66700001.0
2005-02-23 04:33:00,199.469,199.486,199.449,199.486,45200000.0
2005-02-23 04:34:00,199.51,199.542,199.51,199.542,39700000.0
2005-02-23 04:35:00,199.549,199.552,199.534,199.552,13300000.0
2005-02-23 04:36:00,199.557,199.587,199.547,199.586,29300000.0
2005-02-23 04:37:00,199.593,199.593,199.553,199.568,54300000.0
2005-02-23 04:38:00,199.584,199.595,199.552,199.577,45000000.0
2005-02-23 04:39:00,199.603,199.611,199.569,199.585,50200001.0
2005-02-23 04:40:00,199.591,199.591,199.543,199.56,36800000.0
2005-02-23 04:41:00,199.577,199.605,199.56,199.564,62099999.0
2005-02-23 04:42:00,199.568,199.576,199.536,199.55,88100000.0
2005-02-23 04:43:00,199.593,199.595,199.557,199.573,53100000.0
2005-02-23 04:44:00,199.609,199.613,199.563,199.601,56400000.0
2005-02-23 04:45:00,199.597,199.636,199.597,199.624,40000000.0
2005-02-23 04:46:00,199.62,199.62,199.577,199.577,70299999.0
2005-02-23 04:47:00,199.578,199.604,199.578,199.604,39000000.0
2005-02-23 04:48:00,199.615,199.615,199.575,199.575,49199999.0
2005-02-23 04:49:00,199.592,199.61,199.54,199.61,42400000.0
2005-02-23 04:50:00,199.625,199.692,199.611,199.692,67200000.0
2005-02-23 04:51:00,199.711,199.763,199.694,199.762,76900000.0
2005-02-23 04:52:00,199.762,199.78,199.74,199.78,61999999.0
2005-02-23 04:53:00,199.794,199.794,199.75,199.755,33600000.0
2005-02-23 04:54:00,199.743,199.812,199.725,199.806,35100000.0
2005-02-23 04:55:00,199.804,199.813,199.775,199.775,59099999.0
2005-02-23 04:56:00,199.766,199.781,199.75,199.761,78600000.0
2005-02-23 04:57:00,199.782,199.801,199.744,199.775,50000000.0
2005-02-23 04:58:00,199.773,199.817,199.773,199.805,51500001.0
2005-02-23 04:59:00,199.84,199.863,199.8,199.863,91300001.0
2005-02-23 05:00:00,199.865,199.865,199.829,199.843,39500000.0
2005-02-23 05:01:00,199.841,199.86,199.824,199.832,42600000.0
2005-02-23 05:02:00,199.831,199.868,199.826,199.868,76600001.0
2005-02-23 05:03:00,199.866,199.89,199.84,199.874,22400000.0
2005-02-23 05:04:00,199.861,199.897,199.853,199.897,75500000.0
2005-02-23 05:05:00,199.883,199.89,199.849,199.849,40500000.0
2005-02-23 05:06:00,199.802,199.828,199.785,199.793,36900000.0
2005-02-23 05:07:00,199.797,199.807,199.747,199.753,85300000.0
2005-02-23 05:08:00,199.763,199.8,199.714,199.737,97600001.0
2005-02-23 05:09:00,199.75,199.779,199.727,199.769,56599999.0
2005-02-23 05:10:00,199.783,199.786,199.749,199.75,82200002.0
2005-02-23 05:11:00,199.764,199.764,199.726,199.743,56400000.0
2005-02-23 05:12:00,199.69,199.722,199.634,199.703,40000000.0
2005-02-23 05:13:00,199.663,199.75,199.64,199.703,26400000.0
2005-02-23 05:14:00,199.728,199.897,199.726,199.868,65499999.0
2005-02-23 05:15:00,199.86,199.964,199.854,199.942,45700000.0
2005-02-23 05:16:00,199.944,199.944,199.822,199.822,33000000.0
2005-02-23 05:17:00,199.842,199.895,199.842,199.887,65900001.0
2005-02-23 05:18:00,199.921,199.98,199.914,199.945,39000000.0
2005-02-23 05:19:00,199.934,199.939,199.879,199.89,44500000.0
2005-02-23 05:20:00,199.875,199.881,199.854,199.874,65800000.0
2005-02-23 05:21:00,199.882,199.915,199.879,199.879,80500000.0
2005-02-23 05:22:00,199.903,199.982,199.885,199.98,34200000.0
2005-02-23 05:23:00,199.988,200.011,199.958,199.958,67600001.0
2005-02-23 05:24:00,199.947,199.972,199.923,199.935,35200000.0
2005-02-23 05:25:00,199.951,200.012,199.951,199.982,40400000.0
2005-02-23 05:26:00,199.98,199.99,199.975,199.975,22200000.0
2005-02-23 05:27:00,199.973,199.973,199.805,199.816,45900000.0
2005-02-23 05:28:00,199.778,199.797,199.763,199.772,62300000.0
2005-02-23 05:29:00,199.77,199.77,199.679,199.718,58499999.0
2005-02-23 05:30:00,199.721,199.723,199.699,199.7,23700000.0
2005-02-23 05:31:00,199.697,199.697,199.61,199.61,73600000.0
2005-02-23 05:32:00,199.629,199.644,199.576,199.576,98199999.0
2005-02-23 05:33:00,199.58,199.592,199.563,199.563,58900000.0
2005-02-23 05:34:00,199.565,199.567,199.513,199.547,50600001.0
2005-02-23 05:35:00,199.563,199.608,199.56,199.6,80500001.0
2005-02-23 05:36:00,199.623,199.636,199.6,199.604,54300000.0
2005-02-23 05:37:00,199.627,199.633,199.608,199.609,54000000.0
2005-02-23 05:38:00,199.598,199.665,199.596,199.658,51899999.0
2005-02-23 05:39:00,199.639,199.678,199.639,199.669,29800000.0
2005-02-23 05:40:00,199.683,199.683,199.625,199.625,11400000.0
2005-02-23 05:41:00,199.575,199.67,199.575,199.67,39200000.0
2005-02-23 05:42:00,199.664,199.682,199.619,199.674,75600001.0
2005-02-23 05:43:00,199.624,199.642,199.61,199.625,52500000.0
2005-02-23 05:44:00,199.623,199.637,199.596,199.637,24600000.0
2005-02-23 05:45:00,199.635,199.636,199.614,199.614,87300002.0
2005-02-23 05:46:00,199.587,199.632,199.587,199.627,58000001.0
2005-02-23 05:47:00,199.625,199.641,199.614,199.624,58700000.0
2005-02-23 05:48:00,199.635,199.635,199.616,199.629,36299999.0
2005-02-23 05:49:00,199.624,199.637,199.607,199.627,35300000.0
2005-02-23 05:50:00,199.607,199.656,199.565,199.565,65200000.0
2005-02-23 05:51:00,199.605,199.638,199.59,199.609,56300001.0
2005-02-23 05:52:00,199.62,199.623,199.587,199.603,40700000.0
2005-02-23 05:53:00,199.614,199.622,199.591,199.61,113100000.0
2005-02-23 05:54:00,199.627,199.644,199.61,199.61,55400000.0
2005-02-23 05:55:00,199.621,199.65,199.615,199.635,47699999.0
2005-02-23 05:56:00,199.625,199.665,199.61,199.64,44200000.0
2005-02-23 05:57:00,199.672,199.672,199.627,199.644,35400000.0
2005-02-23 05:58:00,199.707,199.75,199.688,199.722,43400000.0
2005-02-23 05:59:00,199.74,199.767,199.718,199.767,63000000.0
2005-02-23 06:00:00,199.786,199.805,199.742,199.786,82499999.0
2005-02-23 06:01:00,199.816,199.826,199.795,199.824,69799999.0
2005-02-23 06:02:00,199.82,199.825,199.793,199.796,42499999.0
2005-02-23 06:03:00,199.768,199.787,199.744,199.757,27800000.0
2005-02-23 06:04:00,199.778,199.794,199.759,199.781,33300000.0
2005-02-23 06:05:00,199.782,199.782,199.767,199.782,47400000.0
2005-02-23 06:06:00,199.766,199.798,199.748,199.784,149199998.0
2005-02-23 06:07:00,199.792,199.795,199.766,199.795,54700000.0
2005-02-23 06:08:00,199.784,199.797,199.768,199.797,66400000.0
2005-02-23 06:09:00,199.797,199.808,199.75,199.75,40500000.0
2005-02-23 06:10:00,199.748,199.755,199.733,199.753,85899999.0
2005-02-23 06:11:00,199.734,199.778,199.734,199.778,38700000.0
2005-02-23 06:12:00,199.782,199.81,199.776,199.794,79599999.0
2005-02-23 06:13:00,199.798,199.81,199.791,199.791,33500000.0
2005-02-23 06:14:00,199.761,199.798,199.761,199.785,36600000.0
2005-02-23 06:15:00,199.789,199.816,199.786,199.813,18900000.0
2005-02-23 06:16:00,199.793,199.813,199.786,199.802,72700000.0
2005-02-23 06:17:00,199.786,199.791,199.753,199.776,51999999.0
2005-02-23 06:18:00,199.761,199.778,199.755,199.755,28700000.0
2005-02-23 06:19:00,199.791,199.791,199.746,199.752,83300000.0
2005-02-23 06:20:00,199.76,199.78,199.734,199.78,75800000.0
2005-02-23 06:21:00,199.763,199.803,199.763,199.786,54400000.0
2005-02-23 06:22:00,199.781,199.804,199.774,199.774,41400000.0
2005-02-23 06:23:00,199.787,199.787,199.755,199.755,42800000.0
2005-02-23 06:24:00,199.75,199.803,199.744,199.803,41100000.0
2005-02-23 06:25:00,199.795,199.804,199.773,199.795,46600000.0
2005-02-23 06:26:00,199.813,199.83,199.792,199.83,43200000.0
2005-02-23 06:27:00,199.814,199.841,199.803,199.805,47400000.0
2005-02-23 06:28:00,199.801,199.801,199.766,199.786,63899999.0
2005-02-23 06:29:00,199.788,199.827,199.778,199.803,72200000.0
2005-02-23 06:30:00,199.804,199.808,199.743,199.743,29000000.0
2005-02-23 06:31:00,199.718,199.746,199.714,199.737,41400000.0
2005-02-23 06:32:00,199.712,199.738,199.692,199.731,48200000.0
2005-02-23 06:33:00,199.738,199.746,199.693,199.713,40500000.0
2005-02-23 06:34:00,199.709,199.723,199.688,199.719,32500000.0
2005-02-23 06:35:00,199.731,199.74,199.711,199.716,47100000.0
2005-02-23 06:36:00,199.707,199.724,199.677,199.707,63200001.0
2005-02-23 06:37:00,199.686,199.714,199.663,199.7,45700000.0
2005-02-23 06:38:00,199.694,199.694,199.647,199.648,46200000.0
2005-02-23 06:39:00,199.646,199.67,199.636,199.653,71300000.0
2005-02-23 06:40:00,199.667,199.674,199.619,199.645,112300000.0
2005-02-23 06:41:00,199.643,199.653,199.594,199.594,54199999.0
2005-02-23 06:42:00,199.6,199.607,199.573,199.605,58300000.0
2005-02-23 06:43:00,199.621,199.641,199.602,199.616,33300000.0
2005-02-23 06:44:00,199.617,199.681,199.616,199.651,46300000.0
2005-02-23 06:45:00,199.651,199.673,199.617,199.673,51500000.0
2005-02-23 06:46:00,199.621,199.663,199.619,199.65,47100000.0
2005-02-23 06:47:00,199.635,199.668,199.635,199.662,21600000.0
2005-02-23 06:48:00,199.665,199.665,199.605,199.605,49500000.0
2005-02-23 06:49:00,199.644,199.651,199.631,199.643,42300000.0
2005-02-23 06:50:00,199.658,199.66,199.648,199.648,40700000.0
2005-02-23 06:51:00,199.652,199.674,199.626,199.626,87499999.0
2005-02-23 06:52:00,199.658,199.695,199.649,199.695,53100000.0
2005-02-23 06:53:00,199.675,199.677,199.63,199.653,42900000.0
2005-02-23 06:54:00,199.635,199.681,199.635,199.653,52500000.0
2005-02-23 06:55:00,199.677,199.679,199.653,199.679,24200000.0
2005-02-23 06:56:00,199.672,199.672,199.604,199.615,57800000.0
2005-02-23 06:57:00,199.66,199.667,199.626,199.655,64800001.0
2005-02-23 06:58:00,199.645,199.671,199.635,199.671,37300000.0
2005-02-23 06:59:00,199.634,199.671,199.59,199.671,59500000.0
2005-02-23 07:00:00,199.646,199.672,199.625,199.66,30200000.0
2005-02-23 07:01:00,199.615,199.672,199.615,199.66,58200000.0
2005-02-23 07:02:00,199.652,199.668,199.637,199.637,64500000.0
2005-02-23 07:03:00,199.704,199.706,199.667,199.681,59400000.0
2005-02-23 07:04:00,199.642,199.665,199.634,199.665,31700000.0
2005-02-23 07:05:00,199.67,199.706,199.654,199.706,93300000.0
2005-02-23 07:06:00,199.709,199.735,199.68,199.71,33400000.0
2005-02-23 07:07:00,199.743,199.755,199.705,199.745,39700001.0
2005-02-23 07:08:00,199.779,199.779,199.698,199.698,43100000.0
2005-02-23 07:09:00,199.778,199.778,199.733,199.733,15400000.0
2005-02-23 07:10:00,199.76,199.768,199.72,199.741,71500000.0
2005-02-23 07:11:00,199.754,199.762,199.688,199.697,27900000.0
2005-02-23 07:12:00,199.697,199.72,199.679,199.72,36900000.0
2005-02-23 07:13:00,199.704,199.706,199.615,199.626,37300000.0
2005-02-23 07:14:00,199.626,199.626,199.594,199.594,50400000.0
2005-02-23 07:15:00,199.657,199.657,199.605,199.64,52700000.0
2005-02-23 07:16:00,199.659,199.713,199.659,199.694,30100000.0
2005-02-23 07:17:00,199.696,199.705,199.686,199.686,60800000.0
2005-02-23 07:18:00,199.651,199.739,199.643,199.73,50199999.0
2005-02-23 07:19:00,199.728,199.735,199.695,199.709,72200000.0
2005-02-23 07:20:00,199.68,199.71,199.649,199.71,31800000.0
2005-02-23 07:21:00,199.663,199.712,199.663,199.712,28600000.0
2005-02-23 07:22:00,199.679,199.702,199.647,199.702,60499999.0
2005-02-23 07:23:00,199.668,199.701,199.642,199.642,26900000.0
2005-02-23 07:24:00,199.706,199.714,199.704,199.712,24300000.0
2005-02-23 07:25:00,199.705,199.734,199.693,199.734,65899999.0
2005-02-23 07:26:00,199.746,199.746,199.702,199.707,38000000.0
2005-02-23 07:27:00,199.702,199.712,199.682,199.712,56500000.0
2005-02-23 07:28:00,199.677,199.746,199.677,199.733,74400000.0
2005-02-23 07:29:00,199.735,199.76,199.7,199.76,40700000.0
2005-02-23 07:30:00,199.724,199.762,199.723,199.735,76000001.0
2005-02-23 07:31:00,199.745,199.745,199.699,199.714,71999999.0
2005-02-23 07:32:00,199.727,199.745,199.712,199.745,43000000.0
2005-02-23 07:33:00,199.711,199.738,199.698,199.717,38000000.0
2005-02-23 07:34:00,199.731,199.736,199.705,199.719,64500000.0
2005-02-23 07:35:00,199.736,199.739,199.715,199.733,33700000.0
2005-02-23 07:36:00,199.728,199.734,199.696,199.715,41700001.0
2005-02-23 07:37:00,199.716,199.726,199.691,199.691,63600000.0
2005-02-23 07:38:00,199.717,199.728,199.693,199.704,25600000.0
2005-02-23 07:39:00,199.697,199.714,199.681,199.701,76899999.0
2005-02-23 07:40:00,199.733,199.734,199.682,199.692,42500000.0
2005-02-23 07:41:00,199.681,199.706,199.673,199.706,63099999.0
2005-02-23 07:42:00,199.7,199.713,199.671,199.713,49100000.0
2005-02-23 07:43:00,199.709,199.721,199.697,199.721,47200000.0
2005-02-23 07:44:00,199.721,199.736,199.702,199.72,59600000.0
2005-02-23 07:45:00,199.735,199.769,199.72,199.72,68499999.0
2005-02-23 07:46:00,199.748,199.765,199.709,199.714,50800000.0
2005-02-23 07:47:00,199.694,199.731,199.686,199.704,60400000.0
2005-02-23 07:48:00,199.712,199.724,199.663,199.674,35500000.0
2005-02-23 07:49:00,199.676,199.676,199.628,199.64,37700000.0
2005-02-23 07:50:00,199.661,199.666,199.65,199.654,30100000.0
2005-02-23 07:51:00,199.685,199.691,199.646,199.691,42700000.0
2005-02-23 07:52:00,199.69,199.717,199.688,199.7,55700001.0
2005-02-23 07:53:00,199.706,199.722,199.694,199.697,27900000.0
2005-02-23 07:54:00,199.692,199.709,199.667,199.667,47000000.0
2005-02-23 07:55:00,199.646,199.685,199.646,199.682,52000001.0
2005-02-23 07:56:00,199.687,199.687,199.647,199.68,41800000.0
2005-02-23 07:57:00,199.708,199.726,199.689,199.702,59600001.0
2005-02-23 07:58:00,199.702,199.707,199.66,199.705,59800000.0
2005-02-23 07:59:00,199.717,199.717,199.639,199.683,60700000.0
2005-02-23 08:00:00,199.68,199.707,199.651,199.661,51700000.0
2005-02-23 08:01:00,199.651,199.678,199.642,199.664,21700000.0
2005-02-23 08:02:00,199.665,199.713,199.665,199.713,43500000.0
2005-02-23 08:03:00,199.714,199.718,199.684,199.697,38800000.0
2005-02-23 08:04:00,199.662,199.716,199.662,199.71,39200000.0
2005-02-23 08:05:00,199.721,199.726,199.704,199.71,62299999.0
2005-02-23 08:06:00,199.725,199.767,199.719,199.767,38200000.0
2005-02-23 08:07:00,199.759,199.764,199.743,199.743,34900000.0
2005-02-23 08:08:00,199.784,199.788,199.74,199.74,49000000.0
2005-02-23 08:09:00,199.766,199.798,199.755,199.773,71500000.0
2005-02-23 08:10:00,199.778,199.802,199.766,199.798,42400000.0
2005-02-23 08:11:00,199.802,199.828,199.788,199.828,27100000.0
2005-02-23 08:12:00,199.816,199.816,199.786,199.805,33500000.0
2005-02-23 08:13:00,199.807,199.82,199.792,199.808,61500000.0
2005-02-23 08:14:00,199.798,199.834,199.791,199.834,53800001.0
2005-02-23 08:15:00,199.823,199.827,199.798,199.827,36100000.0
2005-02-23 08:16:00,199.827,199.827,199.769,199.776,58300001.0
2005-02-23 08:17:00,199.77,199.798,199.76,199.777,71600001.0
2005-02-23 08:18:00,199.761,199.775,199.735,199.748,52400000.0
2005-02-23 08:19:00,199.785,199.785,199.749,199.755,27100000.0
2005-02-23 08:20:00,199.754,199.762,199.745,199.755,29500000.0
2005-02-23 08:21:00,199.737,199.768,199.722,199.759,71600000.0
2005-02-23 08:22:00,199.759,199.775,199.725,199.775,36700000.0
2005-02-23 08:23:00,199.766,199.771,199.748,199.755,67700001.0
2005-02-23 08:24:00,199.771,199.771,199.747,199.765,29300000.0
2005-02-23 08:25:00,199.772,199.779,199.75,199.757,57600001.0
2005-02-23 08:26:00,199.753,199.762,199.741,199.748,39200000.0
2005-02-23 08:27:00,199.735,199.76,199.728,199.753,16400000.0
2005-02-23 08:28:00,199.782,199.794,199.775,199.781,78100000.0
2005-02-23 08:29:00,199.773,199.796,199.761,199.786,72699999.0
2005-02-23 08:30:00,199.792,199.811,199.769,199.811,31100000.0
2005-02-23 08:31:00,199.788,199.788,199.758,199.77,71200000.0
2005-02-23 08:32:00,199.801,199.801,199.729,199.781,60300000.0
2005-02-23 08:33:00,199.784,199.801,199.778,199.79,43600000.0
2005-02-23 08:34:00,199.828,199.828,199.803,199.811,71100000.0
2005-02-23 08:35:00,199.765,199.811,199.764,199.808,74700000.0
2005-02-23 08:36:00,199.79,199.824,199.771,199.818,48500001.0
2005-02-23 08:37:00,199.794,199.812,199.779,199.804,76600001.0
2005-02-23 08:38:00,199.801,199.834,199.774,199.824,65200000.0
2005-02-23 08:39:00,199.807,199.807,199.756,199.756,28100000.0
2005-02-23 08:40:00,199.795,199.799,199.782,199.796,43100000.0
2005-02-23 08:41:00,199.792,199.792,199.728,199.73,49100000.0
2005-02-23 08:42:00,199.728,199.76,199.704,199.729,105399999.0
2005-02-23 08:43:00,199.757,199.78,199.748,199.748,63400000.0
2005-02-23 08:44:00,199.745,199.768,199.725,199.752,49900000.0
2005-02-23 08:45:00,199.774,199.805,199.771,199.793,39400000.0
2005-02-23 08:46:00,199.791,199.811,199.771,199.787,38200000.0
2005-02-23 08:47:00,199.793,199.834,199.793,199.822,30300000.0
2005-02-23 08:48:00,199.871,199.893,199.849,199.893,68299999.0
2005-02-23 08:49:00,199.89,199.913,199.886,199.886,52799999.0
2005-02-23 08:50:00,199.886,199.95,199.87,199.95,48400001.0
2005-02-23 08:51:00,199.921,199.951,199.916,199.932,30800000.0
2005-02-23 08:52:00,199.941,199.958,199.92,199.943,94600000.0
2005-02-23 08:53:00,199.923,199.938,199.912,199.912,29700000.0
2005-02-23 08:54:00,199.885,199.913,199.864,199.906,56600000.0
2005-02-23 08:55:00,199.855,199.901,199.834,199.901,41400000.0
2005-02-23 08:56:00,199.87,199.888,199.856,199.866,40900000.0
2005-02-23 08:57:00,199.816,199.866,199.816,199.862,18400000.0
2005-02-23 08:58:00,199.855,199.873,199.836,199.838,86700000.0
2005-02-23 08:59:00,199.839,199.839,199.778,199.821,51100000.0
2005-02-23 09:00:00,199.819,199.842,199.801,199.819,44700000.0
2005-02-23 09:01:00,199.797,199.835,199.797,199.832,66000000.0
2005-02-23 09:02:00,199.822,199.844,199.816,199.818,43700000.0
2005-02-23 09:03:00,199.829,199.855,199.829,199.846,56600000.0
2005-02-23 09:04:00,199.845,199.852,199.805,199.811,38800001.0
2005-02-23 09:05:00,199.824,199.834,199.783,199.813,49700000.0
2005-02-23 09:06:00,199.808,199.833,199.78,199.811,61000000.0
2005-02-23 09:07:00,199.798,199.809,199.781,199.799,21900000.0
2005-02-23 09:08:00,199.746,199.775,199.746,199.753,46300000.0
2005-02-23 09:09:00,199.792,199.796,199.77,199.77,42300000.0
2005-02-23 09:10:00,199.781,199.781,199.746,199.772,29900000.0
2005-02-23 09:11:00,199.783,199.815,199.783,199.798,40200000.0
2005-02-23 09:12:00,199.787,199.827,199.775,199.775,73700001.0
2005-02-23 09:13:00,199.749,199.766,199.73,199.766,66100001.0
2005-02-23 09:14:00,199.756,199.758,199.732,199.732,48300000.0
2005-02-23 09:15:00,199.762,199.782,199.746,199.748,87300000.0
2005-02-23 09:16:00,199.775,199.793,199.744,199.793,47900000.0
2005-02-23 09:17:00,199.807,199.814,199.758,199.767,53300000.0
2005-02-23 09:18:00,199.758,199.773,199.74,199.764,64200000.0
2005-02-23 09:19:00,199.739,199.744,199.711,199.725,29900000.0
2005-02-23 09:20:00,199.695,199.722,199.679,199.707,70800000.0
2005-02-23 09:21:00,199.699,199.708,199.678,199.692,50600000.0
2005-02-23 09:22:00,199.687,199.694,199.662,199.678,58500001.0
2005-02-23 09:23:00,199.677,199.694,199.67,199.67,40000000.0
2005-02-23 09:24:00,199.684,199.733,199.678,199.733,18700000.0
2005-02-23 09:25:00,199.732,199.75,199.711,199.724,27400000.0
2005-02-23 09:26:00,199.731,199.733,199.687,199.705,52800000.0
2005-02-23 09:27:00,199.684,199.684,199.584,199.584,83100000.0
2005-02-23 09:28:00,199.591,199.619,199.566,199.566,68100000.0
2005-02-23 09:29:00,199.582,199.615,199.568,199.61,97800001.0
2005-02-23 09:30:00,199.592,199.623,199.547,199.547,80499999.0
2005-02-23 09:31:00,199.523,199.546,199.502,199.528,61899999.0
2005-02-23 09:32:00,199.535,199.551,199.509,199.515,35800000.0
2005-02-23 09:33:00,199.51,199.56,199.501,199.552,30300000.0
2005-02-23 09:34:00,199.583,199.602,199.563,199.602,76000000.0
2005-02-23 09:35:00,199.602,199.606,199.525,199.542,82900000.0
2005-02-23 09:36:00,199.539,199.606,199.528,199.605,67200000.0
2005-02-23 09:37:00,199.582,199.627,199.575,199.627,57400000.0
2005-02-23 09:38:00,199.591,199.626,199.581,199.622,44300000.0
2005-02-23 09:39:00,199.623,199.67,199.604,199.667,41100000.0
2005-02-23 09:40:00,199.662,199.695,199.644,199.695,29900000.0
2005-02-23 09:41:00,199.671,199.688,199.666,199.681,28200000.0
2005-02-23 09:42:00,199.639,199.667,199.637,199.666,51600001.0
2005-02-23 09:43:00,199.657,199.657,199.599,199.612,71900002.0
2005-02-23 09:44:00,199.596,199.598,199.568,199.589,49600000.0
2005-02-23 09:45:00,199.603,199.604,199.587,199.588,38699999.0
2005-02-23 09:46:00,199.558,199.599,199.558,199.59,36800000.0
2005-02-23 09:47:00,199.566,199.596,199.55,199.596,38400000.0
2005-02-23 09:48:00,199.582,199.582,199.451,199.451,58200000.0
2005-02-23 09:49:00,199.461,199.489,199.447,199.447,47500000.0
2005-02-23 09:50:00,199.471,199.478,199.441,199.476,46500000.0
2005-02-23 09:51:00,199.488,199.504,199.47,199.498,62600000.0
2005-02-23 09:52:00,199.464,199.505,199.464,199.475,64200001.0
2005-02-23 09:53:00,199.507,199.526,199.484,199.492,88700000.0
2005-02-23 09:54:00,199.49,199.504,199.433,199.474,118499997.0
2005-02-23 09:55:00,199.493,199.549,199.487,199.549,20100000.0
2005-02-23 09:56:00,199.539,199.554,199.53,199.543,36900000.0
2005-02-23 09:57:00,199.548,199.555,199.524,199.529,70000000.0
2005-02-23 09:58:00,199.524,199.549,199.515,199.541,41400000.0
2005-02-23 09:59:00,199.518,199.554,199.518,199.529,37500000.0
2005-02-23 10:00:00,199.509,199.589,199.501,199.582,72800000.0
2005-02-23 10:01:00,199.615,199.634,199.549,199.552,43200000.0
2005-02-23 10:02:00,199.587,199.608,199.572,199.602,36900000.0
2005-02-23 10:03:00,199.62,199.62,199.58,199.588,99799997.0
2005-02-23 10:04:00,199.609,199.665,199.609,199.652,78300001.0
2005-02-23 10:05:00,199.676,199.676,199.629,199.649,24300000.0
2005-02-23 10:06:00,199.672,199.683,199.653,199.653,38000000.0
2005-02-23 10:07:00,199.641,199.67,199.634,199.663,54000000.0
2005-02-23 10:08:00,199.643,199.66,199.638,199.65,52300000.0
2005-02-23 10:09:00,199.655,199.667,199.641,199.646,39500000.0
2005-02-23 10:10:00,199.618,199.632,199.589,199.607,55300000.0
2005-02-23 10:11:00,199.57,199.606,199.555,199.569,28300000.0
2005-02-23 10:12:00,199.59,199.606,199.559,199.603,31800000.0
2005-02-23 10:13:00,199.604,199.617,199.584,199.6,94700001.0
2005-02-23 10:14:00,199.608,199.648,199.608,199.642,25700000.0
2005-02-23 10:15:00,199.657,199.658,199.621,199.627,24100000.0
2005-02-23 10:16:00,199.646,199.654,199.594,199.607,39000000.0
2005-02-23 10:17:00,199.573,199.597,199.562,199.582,46100000.0
2005-02-23 10:18:00,199.539,199.567,199.532,199.548,60300000.0
2005-02-23 10:19:00,199.556,199.588,199.555,199.577,37200000.0
2005-02-23 10:20:00,199.598,199.598,199.565,199.58,53600000.0
2005-02-23 10:21:00,199.591,199.615,199.571,199.593,71800001.0
2005-02-23 10:22:00,199.65,199.669,199.626,199.643,40100000.0
2005-02-23 10:23:00,199.636,199.666,199.615,199.657,49399999.0
2005-02-23 10:24:00,199.691,199.764,199.691,199.764,30500000.0
2005-02-23 10:25:00,199.775,199.799,199.752,199.752,23100000.0
2005-02-23 10:26:00,199.729,199.765,199.68,199.71,68900000.0
2005-02-23 10:27:00,199.703,199.719,199.688,199.69,70000000.0
2005-02-23 10:28:00,199.678,199.716,199.662,199.713,53700000.0
2005-02-23 10:29:00,199.742,199.762,199.703,199.762,53800000.0
2005-02-23 10:30:00,199.777,199.798,199.764,199.776,80700000.0
2005-02-23 10:31:00,199.786,199.79,199.752,199.765,73900000.0
2005-02-23 10:32:00,199.76,199.789,199.758,199.763,71300000.0
2005-02-23 10:33:00,199.77,199.775,199.743,199.755,41900000.0
2005-02-23 10:34:00,199.757,199.769,199.719,199.736,54900000.0
2005-02-23 10:35:00,199.739,199.744,199.723,199.732,41300000.0
2005-02-23 10:36:00,199.729,199.764,199.729,199.76,34100000.0
2005-02-23 10:37:00,199.755,199.758,199.736,199.745,38000000.0
2005-02-23 10:38:00,199.736,199.758,199.717,199.727,86800000.0
2005-02-23 10:39:00,199.734,199.759,199.734,199.757,60599999.0
2005-02-23 10:40:00,199.748,199.763,199.734,199.755,58500000.0
2005-02-23 10:41:00,199.742,199.75,199.708,199.729,48000000.0
2005-02-23 10:42:00,199.733,199.769,199.725,199.769,74500000.0
2005-02-23 10:43:00,199.786,199.807,199.777,199.806,67500000.0
2005-02-23 10:44:00,199.819,199.819,199.751,199.76,58500000.0
2005-02-23 10:45:00,199.769,199.795,199.746,199.795,57200000.0
2005-02-23 10:46:00,199.78,199.814,199.78,199.797,34700000.0
2005-02-23 10:47:00,199.778,199.821,199.761,199.802,69300001.0
2005-02-23 10:48:00,199.802,199.802,199.776,199.778,45100000.0
2005-02-23 10:49:00,199.784,199.784,199.738,199.742,74400001.0
2005-02-23 10:50:00,199.746,199.768,199.746,199.763,59800000.0
2005-02-23 10:51:00,199.775,199.775,199.715,199.715,67199999.0
2005-02-23 10:52:00,199.716,199.742,199.683,199.742,69300000.0
2005-02-23 10:53:00,199.733,199.775,199.726,199.731,83900001.0
2005-02-23 10:54:00,199.744,199.744,199.707,199.741,55400000.0
2005-02-23 10:55:00,199.752,199.771,199.734,199.771,62699999.0
2005-02-23 10:56:00,199.742,199.85,199.742,199.833,34700000.0
2005-02-23 10:57:00,199.842,199.85,199.809,199.82,108500001.0
2005-02-23 10:58:00,199.818,199.846,199.798,199.846,48300000.0
2005-02-23 10:59:00,199.86,199.86,199.721,199.727,49100000.0
2005-02-23 11:00:00,199.712,199.724,199.688,199.705,77699999.0
2005-02-23 11:01:00,199.701,199.76,199.698,199.76,76400001.0
2005-02-23 11:02:00,199.793,199.796,199.765,199.789,62900000.0
2005-02-23 11:03:00,199.793,199.812,199.776,199.787,54500001.0
2005-02-23 11:04:00,199.824,199.836,199.794,199.82,42300000.0
2005-02-23 11:05:00,199.821,199.821,199.799,199.806,39800000.0
2005-02-23 11:06:00,199.828,199.836,199.776,199.789,37399999.0
2005-02-23 11:07:00,199.773,199.788,199.773,199.78,42300000.0
2005-02-23 11:08:00,199.773,199.794,199.755,199.782,18600000.0
2005-02-23 11:09:00,199.783,199.792,199.746,199.79,73500001.0
2005-02-23 11:10:00,199.798,199.832,199.781,199.822,45100000.0
2005-02-23 11:11:00,199.843,199.886,199.835,199.882,51900000.0
2005-02-23 11:12:00,199.873,199.947,199.869,199.947,47300000.0
2005-02-23 11:13:00,199.96,199.976,199.928,199.954,61300000.0
2005-02-23 11:14:00,199.997,200.005,199.981,200.005,41000000.0
2005-02-23 11:15:00,200.015,200.015,199.945,199.945,55700001.0
2005-02-23 11:16:00,199.962,199.98,199.949,199.949,25100000.0
2005-02-23 11:17:00,199.953,199.976,199.931,199.949,87600000.0
2005-02-23 11:18:00,199.912,199.94,199.902,199.92,52999999.0
2005-02-23 11:19:00,199.906,199.919,199.901,199.908,78000000.0
2005-02-23 11:20:00,199.909,199.934,199.897,199.927,34300000.0
2005-02-23 11:21:00,199.945,199.955,199.906,199.906,30700000.0
2005-02-23 11:22:00,199.896,199.929,199.894,199.912,36800000.0
2005-02-23 11:23:00,199.917,199.929,199.827,199.827,40600000.0
2005-02-23 11:24:00,199.881,199.895,199.875,199.893,23900000.0
2005-02-23 11:25:00,199.895,199.935,199.882,199.935,68600000.0
2005-02-23 11:26:00,199.943,199.99,199.908,199.99,64200000.0
2005-02-23 11:27:00,200.004,200.024,199.999,200.001,70399999.0
2005-02-23 11:28:00,200.015,200.023,199.969,199.969,49500000.0
2005-02-23 11:29:00,199.973,199.973,199.893,199.922,34300000.0
2005-02-23 11:30:00,199.983,200.057,199.942,200.023,28900000.0
2005-02-23 11:31:00,200.036,200.057,199.912,199.925,51200001.0
2005-02-23 11:32:00,199.923,199.961,199.884,199.961,71199999.0
2005-02-23 11:33:00,199.991,200.023,199.975,199.994,27500000.0
2005-02-23 11:34:00,200.0,200.011,199.921,199.921,34200000.0
2005-02-23 11:35:00,199.931,199.944,199.91,199.933,24800000.0
2005-02-23 11:36:00,199.918,200.003,199.909,199.981,64800000.0
2005-02-23 11:37:00,200.011,200.031,200.006,200.026,44700000.0
2005-02-23 11:38:00,200.027,200.027,199.952,199.952,28600000.0
2005-02-23 11:39:00,199.98,200.005,199.957,200.005,50399999.0
2005-02-23 11:40:00,199.985,200.015,199.976,199.976,68800000.0
2005-02-23 11:41:00,199.981,199.981,199.929,199.929,29500000.0
2005-02-23 11:42:00,199.933,199.969,199.925,199.943,68500000.0
2005-02-23 11:43:00,199.951,199.956,199.906,199.906,79399999.0
2005-02-23 11:44:00,199.936,199.984,199.929,199.968,40200000.0
2005-02-23 11:45:00,199.965,199.986,199.956,199.982,57400000.0
2005-02-23 11:46:00,199.991,199.993,199.961,199.985,46600000.0
2005-02-23 11:47:00,199.993,200.014,199.979,200.005,35100000.0
2005-02-23 11:48:00,199.992,200.016,199.992,200.011,30900000.0
2005-02-23 11:49:00,200.011,200.035,200.009,200.019,69500000.0
2005-02-23 11:50:00,200.024,200.028,200.005,200.005,46500000.0
2005-02-23 11:51:00,200.029,200.038,199.997,200.01,64199999.0
2005-02-23 11:52:00,199.988,200.002,199.976,200.002,18000000.0
2005-02-23 11:53:00,199.987,200.009,199.979,199.982,68100000.0
2005-02-23 11:54:00,199.992,199.992,199.965,199.976,24100000.0
2005-02-23 11:55:00,199.946,199.975,199.937,199.958,63300000.0
2005-02-23 11:56:00,199.971,200.01,199.961,199.998,57300001.0
2005-02-23 11:57:00,200.012,200.035,199.998,200.035,34900000.0
2005-02-23 11:58:00,200.018,200.044,200.007,200.039,55900000.0
2005-02-23 11:59:00,200.045,200.045,199.999,200.013,50900000.0
2005-02-23 12:00:00,200.027,200.057,200.027,200.036,65100001.0
2005-02-23 12:01:00,200.026,200.039,199.989,200.039,69100000.0
2005-02-23 12:02:00,200.045,200.053,200.023,200.046,58800001.0
2005-02-23 12:03:00,200.048,200.065,200.025,200.051,66800001.0
2005-02-23 12:04:00,200.063,200.063,200.025,200.062,58500000.0
2005-02-23 12:05:00,200.072,200.072,200.016,200.016,40700000.0
2005-02-23 12:06:00,200.042,200.042,199.99,200.013,92600000.0
2005-02-23 12:07:00,200.023,200.118,200.016,200.118,45400000.0
2005-02-23 12:08:00,200.139,200.164,200.123,200.123,71300001.0
2005-02-23 12:09:00,200.078,200.1,200.07,200.078,55499999.0
2005-02-23 12:10:00,200.109,200.127,200.095,200.127,53199999.0
2005-02-23 12:11:00,200.162,200.162,200.121,200.141,67900000.0
2005-02-23 12:12:00,200.116,200.149,200.094,200.127,81300000.0
2005-02-23 12:13:00,200.115,200.135,200.098,200.118,65499998.0
2005-02-23 12:14:00,200.12,200.127,200.003,200.003,44200001.0
2005-02-23 12:15:00,200.005,200.005,199.969,199.986,105900002.0
2005-02-23 12:16:00,200.0,200.027,199.973,200.027,59000001.0
2005-02-23 12:17:00,200.025,200.037,200.007,200.027,88900000.0
2005-02-23 12:18:00,199.993,200.048,199.985,200.044,45400000.0
2005-02-23 12:19:00,200.036,200.037,200.003,200.011,53100000.0
2005-02-23 12:20:00,200.057,200.075,200.013,200.036,58100000.0
2005-02-23 12:21:00,200.062,200.072,200.035,200.06,71800000.0
2005-02-23 12:22:00,200.059,200.073,200.032,200.038,41899999.0
2005-02-23 12:23:00,200.058,200.092,200.046,200.081,42700000.0
2005-02-23 12:24:00,200.072,200.097,200.066,200.074,34200000.0
2005-02-23 12:25:00,200.076,200.086,200.057,200.071,60199999.0
2005-02-23 12:26:00,200.055,200.055,199.95,199.959,57800000.0
2005-02-23 12:27:00,199.945,199.979,199.94,199.976,65300001.0
2005-02-23 12:28:00,199.98,200.024,199.957,200.006,44900000.0
2005-02-23 12:29:00,199.993,200.017,199.973,200.005,40800000.0
2005-02-23 12:30:00,199.982,200.021,199.979,200.021,55500001.0
2005-02-23 12:31:00,199.991,200.011,199.979,199.979,25500000.0
2005-02-23 12:32:00,199.98,199.987,199.957,199.972,60700000.0
2005-02-23 12:33:00,199.935,199.987,199.935,199.987,28300000.0
2005-02-23 12:34:00,199.966,199.996,199.962,199.987,75099999.0
2005-02-23 12:35:00,200.019,200.048,199.998,200.041,78799999.0
2005-02-23 12:36:00,200.014,200.052,199.992,200.015,75500001.0
2005-02-23 12:37:00,200.017,200.025,199.993,200.003,44200000.0
2005-02-23 12:38:00,200.011,200.021,199.973,199.988,80100000.0
2005-02-23 12:39:00,199.99,200.03,199.986,200.03,54200000.0
2005-02-23 12:40:00,200.011,200.032,199.995,200.011,34400000.0
2005-02-23 12:41:00,200.026,200.051,200.026,200.028,86800000.0
2005-02-23 12:42:00,200.049,200.049,200.02,200.02,57600000.0
2005-02-23 12:43:00,200.005,200.018,199.969,200.013,42800000.0
2005-02-23 12:44:00,199.995,200.006,199.975,199.976,31200000.0
2005-02-23 12:45:00,199.987,199.998,199.934,199.935,70100000.0
2005-02-23 12:46:00,199.945,199.963,199.926,199.926,52400000.0
2005-02-23 12:47:00,199.95,199.965,199.927,199.943,87099999.0
2005-02-23 12:48:00,199.952,199.975,199.929,199.968,19900000.0
2005-02-23 12:49:00,199.979,199.998,199.969,199.986,91900000.0
2005-02-23 12:50:00,200.005,200.047,199.995,200.047,40100000.0
2005-02-23 12:51:00,200.075,200.085,200.025,200.072,34800000.0
2005-02-23 12:52:00,200.089,200.117,200.07,200.092,56100000.0
2005-02-23 12:53:00,200.085,200.11,200.075,200.082,15300000.0
2005-02-23 12:54:00,200.109,200.124,200.093,200.093,56800000.0
2005-02-23 12:55:00,200.069,200.095,200.05,200.092,86400000.0
2005-02-23 12:56:00,200.086,200.086,200.06,200.066,38200000.0
2005-02-23 12:57:00,200.058,200.122,200.058,200.122,13800000.0
2005-02-23 12:58:00,200.13,200.13,200.07,200.098,65100000.0
2005-02-23 12:59:00,200.106,200.109,200.012,200.012,54500000.0
2005-02-23 13:00:00,199.983,200.043,199.951,199.951,38700000.0
2005-02-23 13:01:00,199.92,199.989,199.895,199.989,41100000.0
2005-02-23 13:02:00,199.966,199.983,199.938,199.938,56500001.0
2005-02-23 13:03:00,199.946,199.946,199.9,199.912,66599999.0
2005-02-23 13:04:00,199.898,199.898,199.873,199.876,88600001.0
2005-02-23 13:05:00,199.884,199.914,199.868,199.908,63600000.0
2005-02-23 13:06:00,199.906,199.95,199.906,199.927,92500000.0
2005-02-23 13:07:00,199.921,199.947,199.902,199.902,89500001.0
2005-02-23 13:08:00,199.929,199.956,199.929,199.95,51500000.0
2005-02-23 13:09:00,199.939,199.97,199.926,199.962,40100000.0
2005-02-23 13:10:00,199.949,199.97,199.924,199.943,62600000.0
2005-02-23 13:11:00,199.956,199.956,199.936,199.943,40400000.0
2005-02-23 13:12:00,199.945,199.957,199.926,199.94,46100000.0
2005-02-23 13:13:00,199.923,199.937,199.918,199.92,31800000.0
2005-02-23 13:14:00,199.939,199.939,199.88,199.881,48800000.0
2005-02-23 13:15:00,199.914,199.932,199.909,199.92,62100000.0
2005-02-23 13:16:00,199.952,199.952,199.9,199.902,69200000.0
2005-02-23 13:17:00,199.884,199.903,199.865,199.865,77600000.0
2005-02-23 13:18:00,199.893,199.923,199.869,199.923,64200001.0
2005-02-23 13:19:00,199.896,199.914,199.846,199.846,57300000.0
2005-02-23 13:20:00,199.866,199.875,199.841,199.857,124599999.0
2005-02-23 13:21:00,199.84,199.961,199.84,199.954,46200000.0
2005-02-23 13:22:00,199.937,199.944,199.901,199.901,42500000.0
2005-02-23 13:23:00,199.917,199.917,199.865,199.905,68600000.0
2005-02-23 13:24:00,199.927,199.927,199.889,199.907,55799999.0
2005-02-23 13:25:00,199.894,199.931,199.894,199.928,77600000.0
2005-02-23 13:26:00,199.925,199.94,199.897,199.94,66100000.0
2005-02-23 13:27:00,199.903,199.943,199.89,199.925,44400000.0
2005-02-23 13:28:00,199.922,199.958,199.914,199.928,33300000.0
2005-02-23 13:29:00,199.933,199.98,199.926,199.98,82600000.0
2005-02-23 13:30:00,199.989,200.022,199.979,200.003,25600000.0
2005-02-23 13:31:00,199.996,200.059,199.993,200.032,36800000.0
2005-02-23 13:32:00,199.995,200.024,199.976,200.0,56799999.0
2005-02-23 13:33:00,200.008,200.027,199.99,200.004,24600000.0
2005-02-23 13:34:00,200.007,200.016,199.943,199.943,18800000.0
2005-02-23 13:35:00,199.994,200.003,199.965,200.003,42200000.0
2005-02-23 13:36:00,199.979,200.001,199.969,199.992,66200000.0
2005-02-23 13:37:00,199.982,200.013,199.979,199.999,55700000.0
2005-02-23 13:38:00,199.989,199.998,199.949,199.96,48500001.0
2005-02-23 13:39:00,200.001,200.001,199.967,199.992,64999999.0
2005-02-23 13:40:00,199.982,199.995,199.958,199.986,77400000.0
2005-02-23 13:41:00,199.977,200.0,199.96,200.0,33800000.0
2005-02-23 13:42:00,200.011,200.013,199.972,199.982,77299999.0
2005-02-23 13:43:00,200.038,200.038,199.986,199.997,29100000.0
2005-02-23 13:44:00,199.982,200.002,199.956,199.978,67800001.0
2005-02-23 13:45:00,199.953,200.013,199.953,200.01,26700000.0
2005-02-23 13:46:00,199.948,199.975,199.934,199.95,64200001.0
2005-02-23 13:47:00,199.955,199.98,199.925,199.948,72200000.0
2005-02-23 13:48:00,199.96,199.967,199.88,199.901,50600000.0
2005-02-23 13:49:00,199.877,199.916,199.86,199.916,27800000.0
2005-02-23 13:50:00,199.894,199.947,199.894,199.923,63500000.0
2005-02-23 13:51:00,199.943,199.947,199.917,199.936,45700000.0
2005-02-23 13:52:00,199.936,199.973,199.925,199.972,45400000.0
2005-02-23 13:53:00,199.959,199.984,199.933,199.948,61799999.0
2005-02-23 13:54:00,199.935,199.97,199.929,199.929,64699999.0
2005-02-23 13:55:00,199.942,199.942,199.887,199.893,39900000.0
2005-02-23 13:56:00,199.856,199.888,199.838,199.861,38400000.0
2005-02-23 13:57:00,199.82,199.831,199.786,199.811,48500000.0
2005-02-23 13:58:00,199.82,199.82,199.716,199.735,68400000.0
2005-02-23 13:59:00,199.753,199.811,199.753,199.803,41300000.0
2005-02-23 14:00:00,199.802,199.829,199.769,199.78,45200000.0
2005-02-23 14:01:00,199.784,199.838,199.778,199.8,59100000.0
2005-02-23 14:02:00,199.787,199.851,199.787,199.83,66499998.0
2005-02-23 14:03:00,199.803,199.86,199.803,199.86,33600000.0
2005-02-23 14:04:00,199.879,199.89,199.856,199.881,59700000.0
2005-02-23 14:05:00,199.881,199.883,199.834,199.856,62799999.0
2005-02-23 14:06:00,199.837,199.866,199.827,199.848,61400000.0
2005-02-23 14:07:00,199.862,199.886,199.844,199.874,61700001.0
2005-02-23 14:08:00,199.856,199.888,199.851,199.878,37400000.0
2005-02-23 14:09:00,199.838,199.867,199.825,199.863,92500000.0
2005-02-23 14:10:00,199.896,199.907,199.863,199.887,59700001.0
2005-02-23 14:11:00,199.91,199.929,199.877,199.891,58700000.0
2005-02-23 14:12:00,199.908,199.931,199.894,199.918,90800001.0
2005-02-23 14:13:00,199.908,199.929,199.874,199.881,36900000.0
2005-02-23 14:14:00,199.881,199.885,199.85,199.875,33900001.0
2005-02-23 14:15:00,199.917,199.917,199.817,199.817,39200000.0
2005-02-23 14:16:00,199.825,199.856,199.805,199.846,61000001.0
2005-02-23 14:17:00,199.842,199.852,199.795,199.811,65100000.0
2005-02-23 14:18:00,199.801,199.801,199.726,199.726,39300000.0
2005-02-23 14:19:00,199.681,199.7,199.659,199.687,45700000.0
2005-02-23 14:20:00,199.697,199.727,199.663,199.663,49500000.0
2005-02-23 14:21:00,199.662,199.731,199.661,199.731,19900000.0
2005-02-23 14:22:00,199.722,199.728,199.679,199.701,35800000.0
2005-02-23 14:23:00,199.689,199.725,199.665,199.721,35800000.0
2005-02-23 14:24:00,199.734,199.75,199.729,199.738,26600000.0
2005-02-23 14:25:00,199.751,199.788,199.74,199.782,69100001.0
2005-02-23 14:26:00,199.791,199.795,199.752,199.752,24500000.0
2005-02-23 14:27:00,199.738,199.772,199.709,199.715,52399999.0
2005-02-23 14:28:00,199.771,199.771,199.712,199.712,27200000.0
2005-02-23 14:29:00,199.736,199.781,199.73,199.78,40600000.0
2005-02-23 14:30:00,199.757,199.771,199.691,199.692,75100001.0
2005-02-23 14:31:00,199.715,199.723,199.674,199.714,34100000.0
2005-02-23 14:32:00,199.707,199.714,199.667,199.667,43800000.0
2005-02-23 14:33:00,199.655,199.728,199.655,199.671,35500000.0
2005-02-23 14:34:00,199.678,199.734,199.664,199.73,40600000.0
2005-02-23 14:35:00,199.75,199.75,199.694,199.729,52300000.0
2005-02-23 14:36:00,199.776,199.785,199.713,199.735,65900000.0
2005-02-23 14:37:00,199.795,199.814,199.786,199.786,45000000.0
2005-02-23 14:38:00,199.785,199.802,199.772,199.798,24100000.0
2005-02-23 14:39:00,199.786,199.824,199.786,199.795,46200000.0
2005-02-23 14:40:00,199.783,199.817,199.772,199.817,70500000.0
2005-02-23 14:41:00,199.856,199.864,199.831,199.839,33800000.0
2005-02-23 14:42:00,199.835,199.851,199.812,199.812,37100000.0
2005-02-23 14:43:00,199.783,199.821,199.77,199.802,41200000.0
2005-02-23 14:44:00,199.762,199.794,199.748,199.794,34300000.0
2005-02-23 14:45:00,199.771,199.82,199.771,199.79,69000000.0
2005-02-23 14:46:00,199.788,199.803,199.771,199.772,40700000.0
2005-02-23 14:47:00,199.799,199.821,199.783,199.783,36800000.0
2005-02-23 14:48:00,199.819,199.833,199.785,199.785,28600000.0
2005-02-23 14:49:00,199.811,199.85,199.802,199.85,78400000.0
2005-02-23 14:50:00,199.803,199.868,199.803,199.866,59400000.0
2005-02-23 14:51:00,199.83,199.857,199.8,199.815,72300000.0
2005-02-23 14:52:00,199.821,199.859,199.821,199.84,49700000.0
2005-02-23 14:53:00,199.826,199.896,199.826,199.886,40500000.0
2005-02-23 14:54:00,199.844,199.897,199.832,199.892,94000000.0
2005-02-23 14:55:00,199.902,199.902,199.855,199.855,46000000.0
2005-02-23 14:56:00,199.844,199.902,199.833,199.877,46600000.0
2005-02-23 14:57:00,199.884,199.907,199.875,199.886,65000000.0
2005-02-23 14:58:00,199.902,199.921,199.879,199.921,108899999.0
2005-02-23 14:59:00,199.928,200.015,199.928,200.01,59100000.0
2005-02-23 15:00:00,200.011,200.114,200.003,200.114,55699999.0
2005-02-23 15:01:00,200.068,200.113,200.055,200.06,57400000.0
2005-02-23 15:02:00,200.016,200.055,200.003,200.003,45400000.0
2005-02-23 15:03:00,200.001,200.028,199.933,199.933,74900000.0
2005-02-23 15:04:00,199.937,199.95,199.913,199.935,27200000.0
2005-02-23 15:05:00,199.911,200.016,199.909,199.996,24400000.0
2005-02-23 15:06:00,199.982,200.0,199.966,199.974,57599999.0
2005-02-23 15:07:00,199.97,200.051,199.97,200.039,26500000.0
2005-02-23 15:08:00,200.055,200.059,200.025,200.032,37100000.0
2005-02-23 15:09:00,200.02,200.051,200.017,200.038,39400000.0
2005-02-23 15:10:00,200.033,200.088,200.028,200.088,44400000.0
2005-02-23 15:11:00,200.081,200.109,200.065,200.088,55800000.0
2005-02-23 15:12:00,200.089,200.089,199.981,199.982,53300000.0
2005-02-23 15:13:00,199.992,200.036,199.976,200.036,72100000.0
2005-02-23 15:14:00,200.048,200.14,200.036,200.137,39000000.0
2005-02-23 15:15:00,200.109,200.109,200.065,200.079,49600000.0
2005-02-23 15:16:00,200.082,200.082,200.051,200.056,18500000.0
2005-02-23 15:17:00,200.065,200.106,200.065,200.085,20300000.0
2005-02-23 15:18:00,200.048,200.095,200.045,200.085,48699999.0
2005-02-23 15:19:00,200.072,200.072,200.02,200.02,43400000.0
2005-02-23 15:20:00,200.005,200.046,200.003,200.046,44400000.0
2005-02-23 15:21:00,200.003,200.048,199.996,200.039,43900000.0
2005-02-23 15:22:00,200.021,200.141,200.021,200.127,47799999.0
2005-02-23 15:23:00,200.112,200.137,200.104,200.127,59499999.0
2005-02-23 15:24:00,200.134,200.148,200.105,200.148,60600001.0
2005-02-23 15:25:00,200.146,200.146,200.11,200.12,78700000.0
2005-02-23 15:26:00,200.106,200.137,200.101,200.102,36800000.0
2005-02-23 15:27:00,200.054,200.128,200.043,200.118,42800000.0
2005-02-23 15:28:00,200.084,200.145,200.082,200.129,72600000.0
2005-02-23 15:29:00,200.072,200.084,200.005,200.005,56600000.0
2005-02-23 15:30:00,200.007,200.074,199.983,200.034,45300000.0
2005-02-23 15:31:00,200.027,200.034,199.975,199.984,50500000.0
2005-02-23 15:32:00,200.001,200.022,199.941,200.008,73099999.0
2005-02-23 15:33:00,200.034,200.061,200.002,200.046,51000000.0
2005-02-23 15:34:00,200.018,200.104,200.018,200.104,80499999.0
2005-02-23 15:35:00,200.114,200.119,200.087,200.1,32000000.0
2005-02-23 15:36:00,200.111,200.111,200.013,200.024,55700000.0
2005-02-23 15:37:00,200.025,200.042,200.003,200.031,79900000.0
2005-02-23 15:38:00,200.034,200.039,200.006,200.025,82600001.0
2005-02-23 15:39:00,200.027,200.032,199.959,199.968,39700000.0
2005-02-23 15:40:00,199.97,200.043,199.949,200.043,71700000.0
2005-02-23 15:41:00,200.049,200.049,200.002,200.02,49200000.0
2005-02-23 15:42:00,200.001,200.024,199.984,200.014,72000000.0
2005-02-23 15:43:00,200.029,200.036,199.982,200.008,44800000.0
2005-02-23 15:44:00,199.988,200.018,199.983,200.016,36300000.0
2005-02-23 15:45:00,200.022,200.044,199.995,200.0,33200000.0
2005-02-23 15:46:00,200.013,200.048,200.0,200.031,69500000.0
2005-02-23 15:47:00,200.047,200.054,200.01,200.024,87100000.0
2005-02-23 15:48:00,200.025,200.06,200.014,200.014,53600000.0
2005-02-23 15:49:00,200.005,200.067,200.0,200.067,86900002.0
2005-02-23 15:50:00,200.067,200.079,200.012,200.025,62000000.0
2005-02-23 15:51:00,199.988,200.023,199.974,199.984,70000001.0
2005-02-23 15:52:00,199.975,199.975,199.908,199.91,41900000.0
2005-02-23 15:53:00,199.899,199.916,199.885,199.915,73900001.0
2005-02-23 15:54:00,199.93,199.986,199.924,199.986,36100000.0
2005-02-23 15:55:00,199.99,200.061,199.974,200.061,47500000.0
2005-02-23 15:56:00,200.035,200.057,200.013,200.05,37900000.0
2005-02-23 15:57:00,200.023,200.059,200.019,200.029,55500000.0
2005-02-23 15:58:00,200.037,200.052,199.992,200.025,48100000.0
2005-02-23 15:59:00,200.035,200.078,200.025,200.06,38300000.0
2005-02-23 16:00:00,200.038,200.067,200.03,200.05,77000000.0
2005-02-23 16:01:00,200.048,200.057,200.02,200.02,54300000.0
2005-02-23 16:02:00,200.002,200.006,199.97,199.981,28400000.0
2005-02-23 16:03:00,199.955,200.003,199.944,199.999,48300000.0
2005-02-23 16:04:00,200.011,200.013,199.98,199.992,67000000.0
2005-02-23 16:05:00,200.011,200.031,199.995,200.02,27000000.0
2005-02-23 16:06:00,199.988,200.009,199.967,200.002,25600000.0
2005-02-23 16:07:00,199.967,200.006,199.957,199.96,42600000.0
2005-02-23 16:08:00,199.967,199.99,199.956,199.977,30900000.0
2005-02-23 16:09:00,199.973,200.023,199.955,200.023,54600000.0
2005-02-23 16:10:00,200.024,200.028,199.979,200.007,62699999.0
2005-02-23 16:11:00,200.022,200.044,199.979,200.025,45200000.0
2005-02-23 16:12:00,200.037,200.037,200.0,200.0,30099999.0
2005-02-23 16:13:00,199.983,200.025,199.969,200.008,41000000.0
2005-02-23 16:14:00,199.972,200.008,199.954,199.97,48600000.0
2005-02-23 16:15:00,199.97,199.97,199.891,199.915,58999999.0
2005-02-23 16:16:00,199.918,199.922,199.89,199.894,27400000.0
2005-02-23 16:17:00,199.872,199.892,199.864,199.881,30700000.0
2005-02-23 16:18:00,199.873,199.936,199.864,199.936,50600000.0
2005-02-23 16:19:00,199.94,199.974,199.88,199.88,62200000.0
2005-02-23 16:20:00,199.876,199.883,199.833,199.835,45700000.0
2005-02-23 16:21:00,199.846,199.865,199.831,199.844,64600000.0
2005-02-23 16:22:00,199.838,199.872,199.836,199.86,62400000.0
2005-02-23 16:23:00,199.839,199.868,199.816,199.864,61500000.0
2005-02-23 16:24:00,199.888,199.899,199.871,199.893,78800000.0
2005-02-23 16:25:00,199.902,199.91,199.878,199.907,46300001.0
2005-02-23 16:26:00,199.878,199.888,199.841,199.841,37100000.0
2005-02-23 16:27:00,199.795,199.845,199.784,199.845,29600000.0
2005-02-23 16:28:00,199.82,199.884,199.806,199.884,39600000.0
2005-02-23 16:29:00,199.883,199.913,199.87,199.883,49500000.0
2005-02-23 16:30:00,199.889,199.915,199.881,199.915,40800000.0
2005-02-23 16:31:00,199.925,199.942,199.908,199.932,49900001.0
2005-02-23 16:32:00,199.918,199.943,199.894,199.943,106100000.0
2005-02-23 16:33:00,199.947,199.954,199.916,199.916,66200001.0
2005-02-23 16:34:00,199.931,199.968,199.914,199.945,55800000.0
2005-02-23 16:35:00,199.904,199.931,199.89,199.91,107200002.0
2005-02-23 16:36:00,199.929,199.933,199.881,199.881,30800000.0
2005-02-23 16:37:00,199.908,199.936,199.884,199.936,80900000.0
2005-02-23 16:38:00,199.922,199.974,199.922,199.952,36399999.0
2005-02-23 16:39:00,199.945,199.964,199.927,199.931,38900000.0
2005-02-23 16:40:00,199.966,199.999,199.93,199.982,83000000.0
2005-02-23 16:41:00,199.992,199.995,199.954,199.964,89100000.0
2005-02-23 16:42:00,199.984,200.0,199.968,199.982,32300000.0
2005-02-23 16:43:00,199.966,200.0,199.955,199.993,12500000.0
2005-02-23 16:44:00,199.976,200.024,199.972,200.019,57000000.0
2005-02-23 16:45:00,199.99,200.038,199.974,200.037,91100000.0
2005-02-23 16:46:00,199.98,200.03,199.98,200.004,59399999.0
2005-02-23 16:47:00,200.019,200.028,199.963,199.972,64600000.0
2005-02-23 16:48:00,199.917,199.917,199.836,199.836,66900000.0
2005-02-23 16:49:00,199.818,199.929,199.804,199.929,48600000.0
2005-02-23 16:50:00,199.938,199.949,199.918,199.934,61000001.0
2005-02-23 16:51:00,199.977,200.006,199.959,200.003,73800000.0
2005-02-23 16:52:00,199.994,200.038,199.987,200.034,30800000.0
2005-02-23 16:53:00,200.003,200.049,200.0,200.022,34400000.0
2005-02-23 16:54:00,199.983,200.028,199.98,200.018,22800000.0
2005-02-23 16:55:00,200.03,200.049,200.001,200.034,51200000.0
2005-02-23 16:56:00,200.039,200.053,200.023,200.045,57100000.0
2005-02-23 16:57:00,200.079,200.085,200.024,200.024,41100000.0
2005-02-23 16:58:00,200.036,200.081,200.019,200.064,49000000.0
2005-02-23 16:59:00,200.061,200.074,200.041,200.062,80300001.0
2005-02-23 17:00:00,200.082,200.096,200.056,200.088,61599999.0
2005-02-23 17:01:00,200.106,200.181,200.106,200.157,74500000.0
2005-02-23 17:02:00,200.19,200.221,200.171,200.189,25800000.0
2005-02-23 17:03:00,200.211,200.22,200.171,200.18,50500000.0
2005-02-23 17:04:00,200.224,200.224,200.172,200.208,83400000.0
2005-02-23 17:05:00,200.219,200.227,200.14,200.14,18400000.0
2005-02-23 17:06:00,200.167,200.174,200.137,200.153,43600001.0
2005-02-23 17:07:00,200.135,200.14,200.081,200.081,15100000.0
2005-02-23 17:08:00,200.054,200.09,200.053,200.076,41400000.0
2005-02-23 17:09:00,200.092,200.109,200.077,200.092,38900000.0
2005-02-23 17:10:00,200.089,200.114,200.084,200.084,78200000.0
2005-02-23 17:11:00,200.103,200.132,200.085,200.099,44499999.0
2005-02-23 17:12:00,200.105,200.109,200.076,200.076,37500000.0
2005-02-23 17:13:00,200.076,200.127,200.076,200.127,43100000.0
2005-02-23 17:14:00,200.131,200.146,200.106,200.13,96299998.0
2005-02-23 17:15:00,200.131,200.131,200.096,200.112,60500001.0
2005-02-23 17:16:00,200.101,200.122,200.069,200.069,43199999.0
2005-02-23 17:17:00,200.063,200.101,200.063,200.086,28400000.0
2005-02-23 17:18:00,200.094,200.106,200.075,200.085,29200000.0
2005-02-23 17:19:00,200.109,200.114,200.078,200.1,56900000.0
2005-02-23 17:20:00,200.099,200.111,200.084,200.084,74400000.0
2005-02-23 17:21:00,200.089,200.106,200.082,200.102,50700000.0
2005-02-23 17:22:00,200.094,200.146,200.094,200.132,38600000.0
2005-02-23 17:23:00,200.138,200.14,200.116,200.133,29500000.0
2005-02-23 17:24:00,200.135,200.152,200.1,200.1,19300000.0
2005-02-23 17:25:00,200.075,200.119,200.068,200.119,29700000.0
2005-02-23 17:26:00,200.136,200.136,200.088,200.091,86000000.0
2005-02-23 17:27:00,200.077,200.127,200.077,200.127,41800000.0
2005-02-23 17:28:00,200.131,200.167,200.126,200.13,55000000.0
2005-02-23 17:29:00,200.124,200.176,200.124,200.176,55900000.0
2005-02-23 17:30:00,200.148,200.253,200.148,200.252,59900000.0
2005-02-23 17:31:00,200.243,200.278,200.225,200.232,62000000.0
2005-02-23 17:32:00,200.23,200.245,200.206,200.226,51700001.0
2005-02-23 17:33:00,200.219,200.275,200.219,200.273,27800000.0
2005-02-23 17:34:00,200.272,200.305,200.265,200.305,56600001.0
2005-02-23 17:35:00,200.279,200.305,200.266,200.267,60600001.0
2005-02-23 17:36:00,200.262,200.273,200.191,200.247,85400000.0
2005-02-23 17:37:00,200.229,200.251,200.176,200.176,68000001.0
2005-02-23 17:38:00,200.138,200.207,200.138,200.177,86400000.0
2005-02-23 17:39:00,200.192,200.221,200.175,200.209,31100000.0
2005-02-23 17:40:00,200.211,200.213,200.178,200.178,64099998.0
2005-02-23 17:41:00,200.152,200.17,200.119,200.162,58199999.0
2005-02-23 17:42:00,200.165,200.209,200.154,200.209,93500002.0
2005-02-23 17:43:00,200.22,200.25,200.196,200.25,31400000.0
2005-02-23 17:44:00,200.241,200.26,200.23,200.252,50200000.0
2005-02-23 17:45:00,200.268,200.271,200.229,200.267,32200000.0
2005-02-23 17:46:00,200.258,200.286,200.239,200.239,100400001.0
2005-02-23 17:47:00,200.263,200.267,200.213,200.213,31700000.0
2005-02-23 17:48:00,200.213,200.229,200.203,200.222,44299999.0
2005-02-23 17:49:00,200.247,200.247,200.219,200.225,30700000.0
2005-02-23 17:50:00,200.256,200.256,200.225,200.225,31100000.0
2005-02-23 17:51:00,200.248,200.257,200.241,200.241,80199999.0
2005-02-23 17:52:00,200.249,200.287,200.236,200.273,81700000.0
2005-02-23 17:53:00,200.276,200.293,200.256,200.293,46900000.0
2005-02-23 17:54:00,200.302,200.308,200.259,200.274,54900000.0
2005-02-23 17:55:00,200.301,200.314,200.259,200.27,49300000.0
2005-02-23 17:56:00,200.262,200.304,200.252,200.252,84800000.0
2005-02-23 17:57:00,200.226,200.24,200.211,200.228,68900001.0
2005-02-23 17:58:00,200.236,200.236,200.161,200.168,67000000.0
2005-02-23 17:59:00,200.163,200.277,200.162,200.212,59800000.0
2005-02-23 18:00:00,200.185,200.317,200.171,200.274,81000002.0
2005-02-23 18:01:00,200.299,200.304,200.249,200.285,499700001.0
2005-02-23 18:02:00,200.315,200.331,200.283,200.284,815700000.0
2005-02-23 18:03:00,200.287,200.288,200.185,200.185,583900001.0
2005-02-23 18:04:00,200.19,200.198,200.106,200.126,474400003.0
2005-02-23 18:05:00,200.142,200.19,200.106,200.166,851699997.0
2005-02-23 18:06:00,200.141,200.171,200.007,200.089,802200001.0
2005-02-23 18:07:00,200.084,200.103,200.034,200.092,759599999.0
2005-02-23 18:08:00,200.105,200.126,200.079,200.107,550800002.0
2005-02-23 18:09:00,200.09,200.122,200.066,200.084,432699998.0
2005-02-23 18:10:00,200.077,200.129,200.048,200.075,499900005.0
2005-02-23 18:11:00,200.061,200.141,200.053,200.134,379599998.0
2005-02-23 18:12:00,200.145,200.185,200.125,200.14,332699999.0
2005-02-23 18:13:00,200.14,200.178,200.113,200.123,463000002.0
2005-02-23 18:14:00,200.101,200.149,200.082,200.132,587700001.0
2005-02-23 18:15:00,200.143,200.168,200.101,200.13,614300000.0
2005-02-23 18:16:00,200.1,200.165,200.1,200.123,603699999.0
2005-02-23 18:17:00,200.134,200.178,200.126,200.174,300400000.0
2005-02-23 18:18:00,200.172,200.195,200.155,200.168,413200000.0
2005-02-23 18:19:00,200.14,200.186,200.134,200.177,504300001.0
2005-02-23 18:20:00,200.153,200.171,200.108,200.136,573899999.0
2005-02-23 18:21:00,200.151,200.158,200.093,200.151,557200004.0
2005-02-23 18:22:00,200.141,200.174,200.119,200.153,579300000.0
2005-02-23 18:23:00,200.152,200.177,200.102,200.131,778699996.0
2005-02-23 18:24:00,200.089,200.151,200.089,200.11,568700001.0
2005-02-23 18:25:00,200.147,200.224,200.119,200.185,574800002.0
2005-02-23 18:26:00,200.191,200.231,200.185,200.214,292699999.0
2005-02-23 18:27:00,200.216,200.255,200.202,200.228,414600001.0
2005-02-23 18:28:00,200.232,200.259,200.217,200.228,348800002.0
2005-02-23 18:29:00,200.23,200.245,200.2,200.233,478600000.0
2005-02-23 18:30:00,200.227,200.23,200.18,200.18,281199999.0
2005-02-23 18:31:00,200.179,200.195,200.158,200.17,299700000.0
2005-02-23 18:32:00,200.163,200.168,200.117,200.118,387200001.0
2005-02-23 18:33:00,200.112,200.117,200.056,200.062,419199998.0
2005-02-23 18:34:00,200.065,200.116,200.056,200.083,438599997.0
2005-02-23 18:35:00,200.062,200.07,200.011,200.011,430600002.0
2005-02-23 18:36:00,200.016,200.063,199.996,200.04,405399999.0
2005-02-23 18:37:00,200.053,200.094,200.053,200.094,151600000.0
2005-02-23 18:38:00,200.085,200.087,200.054,200.077,126100000.0
2005-02-23 18:39:00,200.09,200.193,200.081,200.163,150700001.0
2005-02-23 18:40:00,200.138,200.179,200.138,200.179,299399997.0
2005-02-23 18:41:00,200.188,200.202,200.149,200.168,241900000.0
2005-02-23 18:42:00,200.157,200.157,200.126,200.135,298100001.0
2005-02-23 18:43:00,200.111,200.158,200.079,200.118,127000002.0
2005-02-23 18:44:00,200.152,200.195,200.135,200.168,266699998.0
2005-02-23 18:45:00,200.137,200.19,200.121,200.144,246200002.0
2005-02-23 18:46:00,200.135,200.148,200.109,200.114,173499999.0
2005-02-23 18:47:00,200.103,200.139,200.093,200.117,90400000.0
2005-02-23 18:48:00,200.119,200.146,200.079,200.1,144500000.0
2005-02-23 18:49:00,200.115,200.166,200.081,200.095,192000001.0
2005-02-23 18:50:00,200.081,200.099,200.049,200.088,236999998.0
2005-02-23 18:51:00,200.07,200.095,200.032,200.078,182900000.0
2005-02-23 18:52:00,200.091,200.091,200.024,200.043,276800000.0
2005-02-23 18:53:00,200.066,200.098,200.051,200.057,199800000.0
2005-02-23 18:54:00,200.062,200.117,200.044,200.095,245900000.0
2005-02-23 18:55:00,200.119,200.137,200.093,200.093,239700000.0
2005-02-23 18:56:00,200.098,200.137,200.09,200.137,38500000.0
2005-02-23 18:57:00,200.148,200.157,200.119,200.154,161800000.0
2005-02-23 18:58:00,200.162,200.193,200.141,200.176,298399999.0
2005-02-23 18:59:00,200.177,200.205,200.128,200.171,272400000.0
2005-02-23 19:00:00,200.16,200.193,200.151,200.186,108900000.0
2005-02-23 19:01:00,200.18,200.18,200.092,200.112,125300001.0
2005-02-23 19:02:00,200.123,200.134,200.078,200.1,171900000.0
2005-02-23 19:03:00,200.103,200.111,200.079,200.079,292700003.0
2005-02-23 19:04:00,200.088,200.093,200.054,200.088,178799999.0
2005-02-23 19:05:00,200.082,200.095,199.98,200.03,160499999.0
2005-02-23 19:06:00,200.033,200.093,200.027,200.088,502699999.0
2005-02-23 19:07:00,200.087,200.094,200.047,200.094,278300002.0
2005-02-23 19:08:00,200.105,200.111,200.066,200.096,334699998.0
2005-02-23 19:09:00,200.07,200.143,200.068,200.137,139600000.0
2005-02-23 19:10:00,200.147,200.183,200.139,200.165,125700001.0
2005-02-23 19:11:00,200.146,200.158,200.126,200.158,38799999.0
2005-02-23 19:12:00,200.163,200.183,200.147,200.147,78600001.0
2005-02-23 19:13:00,200.153,200.179,200.137,200.175,159600001.0
2005-02-23 19:14:00,200.186,200.205,200.163,200.17,243999999.0
2005-02-23 19:15:00,200.173,200.181,200.119,200.119,332200001.0
2005-02-23 19:16:00,200.186,200.186,200.154,200.16,45300000.0
2005-02-23 19:17:00,200.173,200.188,200.153,200.168,135500001.0
2005-02-23 19:18:00,200.163,200.193,200.149,200.175,146200001.0
2005-02-23 19:19:00,200.181,200.234,200.181,200.215,159200000.0
2005-02-23 19:20:00,200.199,200.242,200.194,200.242,177200000.0
2005-02-23 19:21:00,200.258,200.321,200.25,200.321,142700002.0
2005-02-23 19:22:00,200.298,200.331,200.257,200.282,102500000.0
2005-02-23 19:23:00,200.283,200.322,200.277,200.297,392600001.0
2005-02-23 19:24:00,200.311,200.311,200.263,200.275,104100002.0
2005-02-23 19:25:00,200.262,200.284,200.249,200.265,229200000.0
2005-02-23 19:26:00,200.251,200.305,200.235,200.29,415699999.0
2005-02-23 19:27:00,200.278,200.294,200.237,200.237,285399998.0
2005-02-23 19:28:00,200.232,200.233,200.167,200.223,233800001.0
2005-02-23 19:29:00,200.2,200.238,200.192,200.225,53800000.0
2005-02-23 19:30:00,200.213,200.221,200.173,200.174,196000000.0
2005-02-23 19:31:00,200.157,200.21,200.142,200.182,108500000.0
2005-02-23 19:32:00,200.185,200.211,200.159,200.195,379599999.0
2005-02-23 19:33:00,200.191,200.228,200.154,200.201,176400000.0
2005-02-23 19:34:00,200.178,200.199,200.153,200.172,224699999.0
2005-02-23 19:35:00,200.18,200.246,200.18,200.232,253100000.0
2005-02-23 19:36:00,200.255,200.361,200.233,200.303,211000001.0
2005-02-23 19:37:00,200.357,200.366,200.296,200.296,109800000.0
2005-02-23 19:38:00,200.291,200.319,200.278,200.305,216799999.0
2005-02-23 19:39:00,200.313,200.341,200.278,200.291,209700000.0
2005-02-23 19:40:00,200.296,200.296,200.207,200.207,262600000.0
2005-02-23 19:41:00,200.243,200.264,200.219,200.245,356400000.0
2005-02-23 19:42:00,200.236,200.26,200.176,200.195,185700000.0
2005-02-23 19:43:00,200.193,200.213,200.176,200.208,86300000.0
2005-02-23 19:44:00,200.166,200.236,200.162,200.209,246900002.0
2005-02-23 19:45:00,200.206,200.227,200.187,200.219,147500000.0
2005-02-23 19:46:00,200.199,200.23,200.185,200.221,154099999.0
2005-02-23 19:47:00,200.209,200.209,200.177,200.177,59000000.0
2005-02-23 19:48:00,200.138,200.188,200.109,200.128,209300000.0
2005-02-23 19:49:00,200.115,200.137,200.073,200.134,206599999.0
2005-02-23 19:50:00,200.113,200.134,200.087,200.12,155999999.0
2005-02-23 19:51:00,200.124,200.135,200.069,200.069,139100000.0
2005-02-23 19:52:00,200.128,200.133,200.088,200.118,174399999.0
2005-02-23 19:53:00,200.135,200.164,200.113,200.155,137600000.0
2005-02-23 19:54:00,200.183,200.183,200.126,200.175,152000000.0
2005-02-23 19:55:00,200.155,200.181,200.11,200.129,77500000.0
2005-02-23 19:56:00,200.108,200.151,200.064,200.064,142800000.0
2005-02-23 19:57:00,200.108,200.132,200.086,200.108,102600000.0
2005-02-23 19:58:00,200.114,200.126,200.079,200.099,328200000.0
2005-02-23 19:59:00,200.102,200.135,200.091,200.117,256099999.0
2005-02-23 20:00:00,200.109,200.123,200.082,200.1,79500000.0
2005-02-23 20:01:00,200.106,200.125,200.074,200.08,76600000.0
2005-02-23 20:02:00,200.064,200.088,200.044,200.074,144400000.0
2005-02-23 20:03:00,200.06,200.082,200.054,200.067,142699998.0
2005-02-23 20:04:00,200.065,200.065,200.015,200.053,129699999.0
2005-02-23 20:05:00,200.044,200.064,199.976,199.99,145900001.0
2005-02-23 20:06:00,199.988,200.01,199.947,199.967,168900001.0
2005-02-23 20:07:00,199.96,199.977,199.934,199.967,127900001.0
2005-02-23 20:08:00,199.974,199.994,199.899,199.93,197900001.0
2005-02-23 20:09:00,199.958,200.016,199.915,199.96,124599999.0
2005-02-23 20:10:00,199.973,199.989,199.955,199.98,216500003.0
2005-02-23 20:11:00,199.981,200.023,199.963,199.981,270199999.0
2005-02-23 20:12:00,199.984,200.026,199.972,200.025,462500001.0
2005-02-23 20:13:00,200.042,200.077,200.002,200.053,188800000.0
2005-02-23 20:14:00,200.078,200.078,200.024,200.034,134300000.0
2005-02-23 20:15:00,200.05,200.097,200.04,200.088,310100001.0
2005-02-23 20:16:00,200.075,200.099,200.038,200.039,165900001.0
2005-02-23 20:17:00,200.072,200.072,200.024,200.056,44900000.0
2005-02-23 20:18:00,200.07,200.07,200.008,200.009,177200001.0
2005-02-23 20:19:00,200.078,200.078,200.049,200.049,107500000.0
2005-02-23 20:20:00,200.008,200.05,199.998,200.047,309900001.0
2005-02-23 20:21:00,200.029,200.061,200.028,200.031,87900000.0
2005-02-23 20:22:00,200.06,200.081,200.007,200.067,252600000.0
2005-02-23 20:23:00,200.077,200.142,200.077,200.079,186800000.0
2005-02-23 20:24:00,200.091,200.102,200.065,200.097,171199999.0
2005-02-23 20:25:00,200.108,200.145,200.087,200.117,245400000.0
2005-02-23 20:26:00,200.12,200.138,200.104,200.107,373600000.0
2005-02-23 20:27:00,200.126,200.135,200.085,200.105,184100000.0
2005-02-23 20:28:00,200.135,200.135,200.089,200.09,347900001.0
2005-02-23 20:29:00,200.109,200.119,200.084,200.084,486900001.0
2005-02-23 20:30:00,200.105,200.135,200.062,200.102,637100003.0
2005-02-23 20:31:00,200.108,200.128,200.087,200.104,424500000.0
2005-02-23 20:32:00,200.119,200.124,200.087,200.115,502799999.0
2005-02-23 20:33:00,200.107,200.129,200.082,200.101,198200001.0
2005-02-23 20:34:00,200.11,200.115,200.091,200.113,120400000.0
2005-02-23 20:35:00,200.058,200.101,200.058,200.101,110699999.0
2005-02-23 20:36:00,200.107,200.107,200.071,200.099,144199999.0
2005-02-23 20:37:00,200.088,200.095,200.068,200.087,98600000.0
2005-02-23 20:38:00,200.051,200.088,200.043,200.043,219900000.0
2005-02-23 20:39:00,200.031,200.055,200.006,200.04,193300001.0
2005-02-23 20:40:00,200.046,200.049,199.992,200.023,330500000.0
2005-02-23 20:41:00,200.025,200.034,199.974,200.033,164900001.0
2005-02-23 20:42:00,200.033,200.058,200.012,200.055,217700002.0
2005-02-23 20:43:00,200.04,200.044,199.996,199.996,281800000.0
2005-02-23 20:44:00,200.045,200.045,199.997,200.018,363599998.0
2005-02-23 20:45:00,200.058,200.068,200.028,200.04,202000001.0
2005-02-23 20:46:00,200.034,200.054,200.006,200.013,314199999.0
2005-02-23 20:47:00,200.022,200.056,200.004,200.012,219000002.0
2005-02-23 20:48:00,200.015,200.048,200.006,200.012,259199998.0
2005-02-23 20:49:00,200.03,200.065,200.014,200.056,203400000.0
2005-02-23 20:50:00,200.05,200.072,200.003,200.003,433300001.0
2005-02-23 20:51:00,200.044,200.07,200.008,200.062,152900000.0
2005-02-23 20:52:00,200.071,200.075,200.022,200.051,130100002.0
2005-02-23 20:53:00,200.096,200.096,200.02,200.084,248299999.0
2005-02-23 20:54:00,200.081,200.081,200.023,200.059,127299998.0
2005-02-23 20:55:00,200.042,200.079,200.025,200.058,376599998.0
2005-02-23 20:56:00,200.069,200.074,200.029,200.074,220700002.0
2005-02-23 20:57:00,200.054,200.081,200.032,200.052,407500000.0
2005-02-23 20:58:00,200.064,200.086,200.004,200.004,378999999.0
2005-02-23 20:59:00,200.005,200.005,199.95,199.962,509999999.0
2005-02-23 21:00:00,199.969,200.007,199.891,199.95,449999999.0
2005-02-23 21:01:00,199.939,199.939,199.82,199.903,337699999.0
2005-02-23 21:02:00,199.9,200.014,199.85,200.009,229199999.0
2005-02-23 21:03:00,200.031,200.089,200.021,200.046,293199998.0
2005-02-23 21:04:00,200.067,200.081,200.029,200.081,104300000.0
2005-02-23 21:05:00,200.067,200.137,200.063,200.114,127599999.0
2005-02-23 21:06:00,200.133,200.198,200.092,200.175,163300000.0
2005-02-23 21:07:00,200.209,200.244,200.177,200.21,258200001.0
2005-02-23 21:08:00,200.19,200.226,200.133,200.193,97200000.0
2005-02-23 21:09:00,200.177,200.247,200.164,200.189,81500001.0
2005-02-23 21:10:00,200.195,200.211,200.17,200.195,85000001.0
2005-02-23 21:11:00,200.196,200.198,200.156,200.185,79600000.0
2005-02-23 21:12:00,200.191,200.208,200.163,200.167,98800000.0
2005-02-23 21:13:00,200.163,200.213,200.133,200.202,144100000.0
2005-02-23 21:14:00,200.194,200.204,200.149,200.204,346700000.0
2005-02-23 21:15:00,200.21,200.241,200.166,200.23,309800000.0
2005-02-23 21:16:00,200.242,200.25,200.204,200.22,79000000.0
2005-02-23 21:17:00,200.23,200.265,200.199,200.248,305600000.0
2005-02-23 21:18:00,200.222,200.232,200.166,200.177,204700000.0
2005-02-23 21:19:00,200.16,200.209,200.125,200.209,260999998.0
2005-02-23 21:20:00,200.217,200.244,200.181,200.244,349100000.0
2005-02-23 21:21:00,200.231,200.247,200.202,200.214,198800000.0
2005-02-23 21:22:00,200.213,200.289,200.192,200.245,168099999.0
2005-02-23 21:23:00,200.243,200.273,200.196,200.259,173099998.0
2005-02-23 21:24:00,200.265,200.29,200.227,200.278,177800001.0
2005-02-23 21:25:00,200.257,200.306,200.223,200.279,285400000.0
2005-02-23 21:26:00,200.25,200.292,200.198,200.198,156000001.0
2005-02-23 21:27:00,200.224,200.244,200.186,200.228,121400000.0
2005-02-23 21:28:00,200.235,200.235,200.181,200.202,124400000.0
2005-02-23 21:29:00,200.216,200.216,200.151,200.167,72299999.0
2005-02-23 21:30:00,200.149,200.15,200.093,200.15,69500000.0
2005-02-23 21:31:00,200.125,200.146,200.105,200.145,63000000.0
2005-02-23 21:32:00,200.142,200.153,200.118,200.138,85600000.0
2005-02-23 21:33:00,200.123,200.14,200.072,200.125,131500000.0
2005-02-23 21:34:00,200.128,200.143,200.093,200.143,120599999.0
2005-02-23 21:35:00,200.134,200.168,200.132,200.165,25300000.0
2005-02-23 21:36:00,200.186,200.186,200.149,200.149,73700000.0
2005-02-23 21:37:00,200.187,200.213,200.174,200.19,153800000.0
2005-02-23 21:38:00,200.202,200.232,200.179,200.232,43799999.0
2005-02-23 21:39:00,200.24,200.299,200.234,200.254,54699999.0
2005-02-23 21:40:00,200.259,200.273,200.221,200.239,51000000.0
2005-02-23 21:41:00,200.253,200.279,200.253,200.278,24300000.0
2005-02-23 21:42:00,200.265,200.274,200.214,200.244,160400002.0
2005-02-23 21:43:00,200.262,200.265,200.197,200.197,61700000.0
2005-02-23 21:44:00,200.181,200.2,200.154,200.17,219500000.0
2005-02-23 21:45:00,200.166,200.187,200.136,200.18,90300000.0
2005-02-23 21:46:00,200.173,200.178,200.122,200.131,143099999.0
2005-02-23 21:47:00,200.146,200.164,200.108,200.117,53600000.0
2005-02-23 21:48:00,200.114,200.198,200.114,200.161,114100000.0
2005-02-23 21:49:00,200.152,200.16,200.119,200.133,88000001.0
2005-02-23 21:50:00,200.149,200.156,200.124,200.13,45400000.0
2005-02-23 21:51:00,200.141,200.17,200.115,200.159,103700000.0
2005-02-23 21:52:00,200.146,200.158,200.115,200.115,45899999.0
2005-02-23 21:53:00,200.123,200.134,200.106,200.133,30200000.0
2005-02-23 21:54:00,200.139,200.189,200.12,200.189,59700000.0
2005-02-23 21:55:00,200.171,200.193,200.123,200.193,49400000.0
2005-02-23 21:56:00,200.21,200.226,200.152,200.226,39100000.0
2005-02-23 21:57:00,200.23,200.232,200.137,200.137,31400000.0
2005-02-23 21:58:00,200.153,200.158,200.102,200.102,76299999.0
2005-02-23 21:59:00,200.115,200.142,200.076,200.076,232700001.0
2005-02-23 22:00:00,200.072,200.127,200.069,200.123,205299999.0
2005-02-23 22:01:00,200.135,200.15,200.076,200.08,190499999.0
2005-02-23 22:02:00,200.118,200.149,200.083,200.148,274299998.0
2005-02-23 22:03:00,200.139,200.147,200.088,200.116,98000000.0
2005-02-23 22:04:00,200.113,200.153,200.092,200.114,105300000.0
2005-02-23 22:05:00,200.121,200.143,200.103,200.133,87100001.0
2005-02-23 22:06:00,200.113,200.139,200.085,200.139,40100000.0
2005-02-23 22:07:00,200.091,200.113,200.079,200.08,45100000.0
2005-02-23 22:08:00,200.081,200.094,200.077,200.093,34100000.0
2005-02-23 22:09:00,200.086,200.228,200.086,200.228,26400000.0
2005-02-23 22:10:00,200.206,200.232,200.185,200.185,65600000.0
2005-02-23 22:11:00,200.222,200.248,200.179,200.19,34900000.0
2005-02-23 22:12:00,200.215,200.215,200.158,200.158,90300000.0
2005-02-23 22:13:00,200.178,200.194,200.167,200.185,83800000.0
2005-02-23 22:14:00,200.191,200.193,200.152,200.168,27900000.0
2005-02-23 22:15:00,200.181,200.208,200.142,200.195,159200000.0
2005-02-23 22:16:00,200.182,200.188,200.146,200.171,209899999.0
2005-02-23 22:17:00,200.182,200.23,200.169,200.23,70300000.0
2005-02-23 22:18:00,200.235,200.237,200.201,200.201,41800000.0
2005-02-23 22:19:00,200.238,200.251,200.223,200.232,105700000.0
2005-02-23 22:20:00,200.208,200.233,200.19,200.233,68900000.0
2005-02-23 22:21:00,200.242,200.251,200.191,200.191,61899999.0
2005-02-23 22:22:00,200.181,200.204,200.165,200.201,44500000.0
2005-02-23 22:23:00,200.187,200.202,200.162,200.168,98900000.0
2005-02-23 22:24:00,200.168,200.23,200.14,200.23,69900000.0
2005-02-23 22:25:00,200.207,200.276,200.207,200.272,65900000.0
2005-02-23 22:26:00,200.29,200.308,200.259,200.287,30400000.0
2005-02-23 22:27:00,200.293,200.304,200.263,200.291,224000000.0
2005-02-23 22:28:00,200.248,200.255,200.223,200.253,53700001.0
2005-02-23 22:29:00,200.253,200.26,200.237,200.255,191700000.0
2005-02-23 22:30:00,200.274,200.274,200.258,200.273,50700000.0
2005-02-23 22:31:00,200.248,200.258,200.218,200.258,96099999.0
2005-02-23 22:32:00,200.236,200.266,200.202,200.225,113600001.0
2005-02-23 22:33:00,200.196,200.252,200.196,200.235,196900000.0
2005-02-23 22:34:00,200.273,200.273,200.205,200.257,297100001.0
2005-02-23 22:35:00,200.264,200.264,200.225,200.23,78399999.0
2005-02-23 22:36:00,200.237,200.237,200.194,200.211,96300001.0
2005-02-23 22:37:00,200.226,200.259,200.223,200.259,66000000.0
2005-02-23 22:38:00,200.263,200.302,200.25,200.271,65800001.0
2005-02-23 22:39:00,200.26,200.272,200.244,200.252,28600000.0
2005-02-23 22:40:00,200.247,200.304,200.223,200.266,108200001.0
2005-02-23 22:41:00,200.279,200.322,200.279,200.305,56500000.0
2005-02-23 22:42:00,200.322,200.324,200.292,200.311,23400000.0
2005-02-23 22:43:00,200.323,200.343,200.291,200.291,90900000.0
2005-02-23 22:44:00,200.31,200.319,200.283,200.305,135000000.0
2005-02-23 22:45:00,200.292,200.306,200.229,200.25,78500000.0
2005-02-23 22:46:00,200.247,200.257,200.176,200.222,72899999.0
2005-02-23 22:47:00,200.224,200.24,200.176,200.229,60600000.0
2005-02-23 22:48:00,200.231,200.242,200.179,200.199,159800000.0
2005-02-23 22:49:00,200.214,200.236,200.204,200.223,59800000.0
2005-02-23 22:50:00,200.24,200.249,200.205,200.205,60100000.0
2005-02-23 22:51:00,200.203,200.237,200.174,200.237,115800000.0
2005-02-23 22:52:00,200.213,200.273,200.213,200.247,57200001.0
2005-02-23 22:53:00,200.249,200.261,200.174,200.209,105100000.0
2005-02-23 22:54:00,200.181,200.244,200.173,200.198,47400000.0
2005-02-23 22:55:00,200.216,200.238,200.193,200.223,57000000.0
2005-02-23 22:56:00,200.198,200.219,200.147,200.148,99899999.0
2005-02-23 22:57:00,200.195,200.257,200.187,200.241,82300000.0
2005-02-23 22:58:00,200.246,200.263,200.218,200.226,51900000.0
2005-02-23 22:59:00,200.222,200.243,200.199,200.225,67000000.0
2005-02-23 23:00:00,200.248,200.255,200.211,200.236,56000000.0
2005-02-23 23:01:00,200.238,200.243,200.186,200.208,86200000.0
2005-02-23 23:02:00,200.242,200.242,200.187,200.187,29500000.0
2005-02-23 23:03:00,200.194,200.243,200.192,200.243,101100000.0
2005-02-23 23:04:00,200.203,200.235,200.182,200.235,28400000.0
2005-02-23 23:05:00,200.222,200.227,200.181,200.2,38100000.0
2005-02-23 23:06:00,200.212,200.212,200.127,200.153,40500000.0
2005-02-23 23:07:00,200.168,200.183,200.154,200.16,48700001.0
2005-02-23 23:08:00,200.177,200.213,200.175,200.182,33100000.0
2005-02-23 23:09:00,200.168,200.184,200.136,200.184,34100000.0
2005-02-23 23:10:00,200.192,200.208,200.179,200.196,59500000.0
2005-02-23 23:11:00,200.188,200.201,200.156,200.173,39700000.0
2005-02-23 23:12:00,200.137,200.188,200.114,200.186,34500000.0
2005-02-23 23:13:00,200.189,200.189,200.113,200.17,49100000.0
2005-02-23 23:14:00,200.139,200.175,200.108,200.108,66599999.0
2005-02-23 23:15:00,200.137,200.137,200.062,200.09,65400000.0
2005-02-23 23:16:00,200.102,200.104,200.05,200.075,70799999.0
2005-02-23 23:17:00,200.063,200.094,200.055,200.076,37899999.0
2005-02-23 23:18:00,200.102,200.102,200.069,200.069,25200000.0
2005-02-23 23:19:00,200.061,200.086,200.055,200.08,63900000.0
2005-02-23 23:20:00,200.091,200.091,200.028,200.028,69900000.0
2005-02-23 23:21:00,200.056,200.097,200.031,200.076,48700000.0
2005-02-23 23:22:00,200.069,200.085,200.031,200.065,43100000.0
2005-02-23 23:23:00,200.051,200.07,200.03,200.042,65999998.0
2005-02-23 23:24:00,200.041,200.056,200.021,200.043,46800000.0
2005-02-23 23:25:00,200.064,200.072,200.044,200.061,25800000.0
2005-02-23 23:26:00,200.053,200.082,200.053,200.057,25600000.0
2005-02-23 23:27:00,200.091,200.112,200.07,200.095,35600000.0
2005-02-23 23:28:00,200.062,200.093,200.062,200.083,68800001.0
2005-02-23 23:29:00,200.067,200.082,200.045,200.045,62200000.0
2005-02-23 23:30:00,200.066,200.066,200.018,200.02,61199999.0
2005-02-23 23:31:00,200.02,200.047,200.011,200.014,29900000.0
2005-02-23 23:32:00,200.029,200.03,200.01,200.01,38600000.0
2005-02-23 23:33:00,200.045,200.045,199.994,199.994,49900001.0
2005-02-23 23:34:00,200.012,200.029,200.005,200.012,25900000.0
2005-02-23 23:35:00,199.999,200.039,199.989,200.03,30199999.0
2005-02-23 23:36:00,200.046,200.06,199.991,200.0,37800001.0
2005-02-23 23:37:00,199.996,200.017,199.977,199.977,47000000.0
2005-02-23 23:38:00,199.978,200.026,199.978,200.026,26300000.0
2005-02-23 23:39:00,200.072,200.072,199.997,200.004,62300000.0
2005-02-23 23:40:00,200.021,200.033,200.012,200.033,36300000.0
2005-02-23 23:41:00,200.047,200.066,200.016,200.06,29000000.0
2005-02-23 23:42:00,200.043,200.053,200.032,200.053,28000000.0
2005-02-23 23:43:00,200.034,200.068,200.034,200.064,60399999.0
2005-02-23 23:44:00,200.054,200.082,200.046,200.046,47400000.0
2005-02-23 23:45:00,200.086,200.086,200.037,200.053,45400000.0
2005-02-23 23:46:00,200.052,200.053,200.016,200.031,36300000.0
2005-02-23 23:47:00,200.012,200.043,200.012,200.043,25900000.0
2005-02-23 23:48:00,200.031,200.07,200.031,200.07,29000000.0
2005-02-23 23:49:00,200.05,200.062,200.032,200.048,36600000.0
2005-02-23 23:50:00,200.05,200.067,200.03,200.052,28400000.0
2005-02-23 23:51:00,200.081,200.094,200.068,200.068,28000000.0
2005-02-23 23:52:00,200.057,200.097,200.057,200.077,29200000.0
2005-02-23 23:53:00,200.141,200.141,200.017,200.017,95799999.0
2005-02-23 23:54:00,200.034,200.036,200.009,200.019,28500000.0
2005-02-23 23:55:00,200.015,200.016,199.918,199.918,24600000.0
2005-02-23 23:56:00,199.963,200.057,199.963,199.987,54199999.0
2005-02-23 23:57:00,200.134,200.134,199.966,199.966,50600000.0
2005-02-23 23:58:00,199.994,200.022,199.994,200.001,59400001.0
2005-02-23 23:59:00,200.056,200.081,200.015,200.015,67400000.0
2005-02-24 00:00:00,200.046,200.051,200.011,200.05,33100000.0
2005-02-24 00:01:00,199.988,200.015,199.981,200.015,60300001.0
2005-02-24 00:02:00,200.054,200.067,200.023,200.067,33200000.0
2005-02-24 00:03:00,200.017,200.066,200.016,200.066,46700000.0
2005-02-24 00:04:00,200.083,200.102,200.056,200.06,59600001.0
2005-02-24 00:05:00,200.068,200.102,200.062,200.093,54300000.0
2005-02-24 00:06:00,200.094,200.118,200.076,200.118,20300000.0
2005-02-24 00:07:00,200.073,200.095,200.057,200.095,37000000.0
2005-02-24 00:08:00,200.074,200.085,200.034,200.047,62200000.0
2005-02-24 00:09:00,200.061,200.061,200.014,200.034,37800000.0
2005-02-24 00:10:00,200.056,200.076,200.043,200.07,89300000.0
2005-02-24 00:11:00,200.067,200.085,200.049,200.076,56800001.0
2005-02-24 00:12:00,200.064,200.076,200.033,200.062,75400000.0
2005-02-24 00:13:00,200.085,200.098,200.022,200.022,81700000.0
2005-02-24 00:14:00,200.1,200.1,200.058,200.078,99500000.0
2005-02-24 00:15:00,200.041,200.087,200.041,200.043,34600000.0
2005-02-24 00:16:00,200.025,200.07,200.022,200.022,43000000.0
2005-02-24 00:17:00,200.03,200.055,200.012,200.015,24100000.0
2005-02-24 00:18:00,200.057,200.065,200.025,200.043,57000000.0
2005-02-24 00:19:00,200.005,200.018,199.988,199.988,73600001.0
2005-02-24 00:20:00,199.965,200.006,199.965,199.974,41700000.0
2005-02-24 00:21:00,199.988,200.035,199.982,200.01,51200000.0
2005-02-24 00:22:00,200.013,200.036,199.992,199.992,52300000.0
2005-02-24 00:23:00,199.999,200.022,199.995,199.995,14700000.0
2005-02-24 00:24:00,199.963,199.971,199.941,199.948,54100001.0
2005-02-24 00:25:00,199.928,199.972,199.905,199.956,51000001.0
2005-02-24 00:26:00,199.905,199.947,199.892,199.925,64300001.0
2005-02-24 00:27:00,199.926,199.99,199.926,199.95,64700000.0
2005-02-24 00:28:00,199.983,199.992,199.973,199.992,46600000.0
2005-02-24 00:29:00,199.975,199.985,199.968,199.971,51300000.0
2005-02-24 00:30:00,199.964,199.98,199.942,199.956,40299999.0
2005-02-24 00:31:00,200.01,200.01,199.97,199.988,56999999.0
2005-02-24 00:32:00,200.007,200.014,199.96,199.967,62700002.0
2005-02-24 00:33:00,200.007,200.015,199.982,199.988,25100000.0
2005-02-24 00:34:00,199.958,199.992,199.945,199.988,46400001.0
2005-02-24 00:35:00,199.973,199.985,199.956,199.985,63600000.0
2005-02-24 00:36:00,200.003,200.004,199.971,199.971,28400000.0
2005-02-24 00:37:00,199.982,199.982,199.94,199.959,70900000.0
2005-02-24 00:38:00,199.984,199.992,199.972,199.992,49100000.0
2005-02-24 00:39:00,199.988,200.052,199.985,200.008,25100000.0
2005-02-24 00:40:00,200.038,200.081,200.02,200.049,78100000.0
2005-02-24 00:41:00,200.098,200.098,200.075,200.09,57600000.0
2005-02-24 00:42:00,200.073,200.112,200.07,200.07,31400000.0
2005-02-24 00:43:00,200.07,200.174,200.058,200.174,37400000.0
2005-02-24 00:44:00,200.2,200.235,200.172,200.223,41000000.0
2005-02-24 00:45:00,200.179,200.21,200.173,200.191,40000000.0
2005-02-24 00:46:00,200.113,200.187,200.113,200.187,20600000.0
2005-02-24 00:47:00,200.204,200.211,200.144,200.144,32900000.0
2005-02-24 00:48:00,200.182,200.2,200.15,200.15,53500000.0
2005-02-24 00:49:00,200.168,200.313,200.168,200.204,50000000.0
2005-02-24 00:50:00,200.156,200.182,200.156,200.168,32700000.0
2005-02-24 00:51:00,200.145,200.194,200.138,200.191,60800000.0
2005-02-24 00:52:00,200.17,200.298,200.169,200.22,68399999.0
2005-02-24 00:53:00,200.185,200.239,200.17,200.195,32300000.0
2005-02-24 00:54:00,200.208,200.293,200.173,200.173,40100000.0
2005-02-24 00:55:00,200.217,200.233,200.182,200.182,46100000.0
2005-02-24 00:56:00,200.165,200.182,200.141,200.146,38400000.0
2005-02-24 00:57:00,200.158,200.182,200.141,200.167,67600001.0
2005-02-24 00:58:00,200.15,200.186,200.144,200.157,63400001.0
2005-02-24 00:59:00,200.154,200.161,200.133,200.153,24100000.0
2005-02-24 01:00:00,200.146,200.146,200.103,200.109,30900000.0
2005-02-24 01:01:00,200.104,200.138,200.104,200.127,49800000.0
2005-02-24 01:02:00,200.119,200.137,200.103,200.135,44300000.0
2005-02-24 01:03:00,200.09,200.136,200.075,200.124,75100000.0
2005-02-24 01:04:00,200.115,200.169,200.11,200.163,35400000.0
2005-02-24 01:05:00,200.132,200.149,200.088,200.128,57300000.0
2005-02-24 01:06:00,200.126,200.152,200.112,200.152,52800000.0
2005-02-24 01:07:00,200.163,200.163,200.115,200.118,36500000.0
2005-02-24 01:08:00,200.118,200.139,200.11,200.136,42800000.0
2005-02-24 01:09:00,200.101,200.146,200.086,200.123,35600000.0
2005-02-24 01:10:00,200.145,200.168,200.12,200.12,31100000.0
2005-02-24 01:11:00,200.159,200.175,200.128,200.162,54800001.0
2005-02-24 01:12:00,200.182,200.205,200.178,200.179,80100001.0
2005-02-24 01:13:00,200.174,200.199,200.168,200.187,45700000.0
2005-02-24 01:14:00,200.153,200.262,200.153,200.236,45300000.0
2005-02-24 01:15:00,200.25,200.25,200.199,200.199,30699999.0
2005-02-24 01:16:00,200.215,200.215,200.168,200.193,43700000.0
2005-02-24 01:17:00,200.191,200.245,200.191,200.205,47500000.0
2005-02-24 01:18:00,200.226,200.24,200.212,200.215,30000000.0
2005-02-24 01:19:00,200.274,200.282,200.222,200.255,42500000.0
2005-02-24 01:20:00,200.289,200.289,200.241,200.26,60500001.0
2005-02-24 01:21:00,200.269,200.272,200.234,200.244,37000000.0
2005-02-24 01:22:00,200.244,200.244,200.191,200.215,65200001.0
2005-02-24 01:23:00,200.186,200.232,200.186,200.232,54200000.0
2005-02-24 01:24:00,200.241,200.257,200.212,200.257,42400000.0
2005-02-24 01:25:00,200.192,200.211,200.192,200.211,52500001.0
2005-02-24 01:26:00,200.2,200.223,200.198,200.205,52800000.0
2005-02-24 01:27:00,200.242,200.242,200.207,200.214,56900001.0
2005-02-24 01:28:00,200.209,200.218,200.192,200.211,29600000.0
2005-02-24 01:29:00,200.183,200.228,200.175,200.214,79200000.0
2005-02-24 01:30:00,200.215,200.215,200.187,200.201,34700000.0
2005-02-24 01:31:00,200.183,200.209,200.175,200.179,64299999.0
2005-02-24 01:32:00,200.138,200.197,200.127,200.169,49300000.0
2005-02-24 01:33:00,200.158,200.203,200.156,200.174,54700000.0
2005-02-24 01:34:00,200.202,200.202,200.123,200.123,44300000.0
2005-02-24 01:35:00,200.157,200.167,200.096,200.096,52400000.0
2005-02-24 01:36:00,200.113,200.161,200.108,200.145,42400000.0
2005-02-24 01:37:00,200.175,200.175,200.127,200.127,64500000.0
2005-02-24 01:38:00,200.147,200.147,200.081,200.081,38400000.0
2005-02-24 01:39:00,200.078,200.091,200.046,200.047,54800000.0
2005-02-24 01:40:00,200.023,200.073,200.019,200.062,52300000.0
2005-02-24 01:41:00,200.086,200.117,200.086,200.097,30900000.0
2005-02-24 01:42:00,200.129,200.133,200.101,200.133,51100000.0
2005-02-24 01:43:00,200.123,200.164,200.109,200.164,38100000.0
2005-02-24 01:44:00,200.144,200.158,200.12,200.158,36700000.0
2005-02-24 01:45:00,200.138,200.177,200.137,200.169,43500000.0
2005-02-24 01:46:00,200.188,200.188,200.146,200.183,57600000.0
2005-02-24 01:47:00,200.188,200.203,200.174,200.191,75800000.0
2005-02-24 01:48:00,200.183,200.186,200.151,200.151,33400000.0
2005-02-24 01:49:00,200.168,200.168,200.098,200.104,59700000.0
2005-02-24 01:50:00,200.121,200.155,200.104,200.155,91900000.0
2005-02-24 01:51:00,200.123,200.152,200.118,200.152,32300000.0
2005-02-24 01:52:00,200.159,200.173,200.14,200.151,47700000.0
2005-02-24 01:53:00,200.128,200.176,200.128,200.176,23500000.0
2005-02-24 01:54:00,200.147,200.192,200.147,200.161,45600000.0
2005-02-24 01:55:00,200.159,200.187,200.149,200.164,58500000.0
2005-02-24 01:56:00,200.138,200.156,200.123,200.14,60700001.0
2005-02-24 01:57:00,200.147,200.207,200.147,200.2,64300001.0
2005-02-24 01:58:00,200.187,200.199,200.17,200.17,51300000.0
2005-02-24 01:59:00,200.187,200.243,200.187,200.211,51500000.0
2005-02-24 02:00:00,200.24,200.267,200.223,200.254,41600000.0
2005-02-24 02:01:00,200.232,200.242,200.218,200.222,60300001.0
2005-02-24 02:02:00,200.203,200.221,200.18,200.195,35200000.0
2005-02-24 02:03:00,200.181,200.213,200.167,200.197,35400000.0
2005-02-24 02:04:00,200.173,200.188,200.146,200.168,66500001.0
2005-02-24 02:05:00,200.192,200.196,200.085,200.103,62400000.0
2005-02-24 02:06:00,200.134,200.161,200.103,200.134,24300000.0
2005-02-24 02:07:00,200.149,200.2,200.148,200.172,25200000.0
2005-02-24 02:08:00,200.164,200.196,200.147,200.184,66400000.0
2005-02-24 02:09:00,200.192,200.213,200.164,200.164,59300000.0
2005-02-24 02:10:00,200.218,200.236,200.204,200.209,60700000.0
2005-02-24 02:11:00,200.184,200.206,200.167,200.181,67699999.0
2005-02-24 02:12:00,200.17,200.192,200.155,200.176,34500000.0
2005-02-24 02:13:00,200.187,200.187,200.151,200.158,31200000.0
2005-02-24 02:14:00,200.166,200.182,200.145,200.162,48000001.0
2005-02-24 02:15:00,200.164,200.164,200.096,200.131,65600000.0
2005-02-24 02:16:00,200.113,200.177,200.113,200.154,49100000.0
2005-02-24 02:17:00,200.152,200.2,200.152,200.175,52799999.0
2005-02-24 02:18:00,200.151,200.171,200.135,200.135,51400000.0
2005-02-24 02:19:00,200.118,200.138,200.079,200.089,20900000.0
2005-02-24 02:20:00,200.085,200.123,200.081,200.091,34000000.0
2005-02-24 02:21:00,200.081,200.108,200.055,200.108,24800000.0
2005-02-24 02:22:00,200.09,200.158,200.078,200.158,67400000.0
2005-02-24 02:23:00,200.121,200.153,200.106,200.112,70399999.0
2005-02-24 02:24:00,200.103,200.15,200.103,200.113,60700000.0
2005-02-24 02:25:00,200.114,200.122,200.079,200.119,65299999.0
2005-02-24 02:26:00,200.092,200.092,200.052,200.064,112000000.0
2005-02-24 02:27:00,200.023,200.069,200.016,200.048,81500000.0
2005-02-24 02:28:00,200.045,200.077,200.024,200.077,42100000.0
2005-02-24 02:29:00,200.077,200.086,200.025,200.025,22200000.0
2005-02-24 02:30:00,200.042,200.042,199.987,199.998,57200000.0
2005-02-24 02:31:00,200.018,200.024,199.989,199.989,32300000.0
2005-02-24 02:32:00,200.002,200.016,199.984,199.989,52600000.0
2005-02-24 02:33:00,200.023,200.03,199.991,200.019,57000000.0
2005-02-24 02:34:00,199.981,200.025,199.971,200.025,20000000.0
2005-02-24 02:35:00,200.029,200.029,199.988,199.993,69300000.0
2005-02-24 02:36:00,199.994,200.004,199.956,199.999,62200000.0
2005-02-24 02:37:00,199.964,199.972,199.944,199.969,70100000.0
2005-02-24 02:38:00,199.941,199.984,199.941,199.956,59100000.0
2005-02-24 02:39:00,199.999,200.009,199.98,199.985,65300000.0
2005-02-24 02:40:00,200.007,200.029,200.003,200.017,56800000.0
2005-02-24 02:41:00,200.036,200.07,200.017,200.05,55100000.0
2005-02-24 02:42:00,200.057,200.061,200.03,200.034,48000001.0
2005-02-24 02:43:00,200.04,200.055,200.018,200.045,36700000.0
2005-02-24 02:44:00,200.058,200.085,200.033,200.053,33800001.0
2005-02-24 02:45:00,200.043,200.11,200.032,200.108,41400001.0
2005-02-24 02:46:00,200.107,200.128,200.094,200.094,26000000.0
2005-02-24 02:47:00,200.083,200.106,200.067,200.095,50500000.0
2005-02-24 02:48:00,200.096,200.137,200.092,200.124,29100000.0
2005-02-24 02:49:00,200.136,200.14,200.089,200.128,27900000.0
2005-02-24 02:50:00,200.155,200.157,200.143,200.157,36200000.0
2005-02-24 02:51:00,200.149,200.171,200.104,200.153,14700000.0
2005-02-24 02:52:00,200.131,200.148,200.108,200.12,59000001.0
2005-02-24 02:53:00,200.139,200.165,200.134,200.145,67499999.0
2005-02-24 02:54:00,200.15,200.173,200.084,200.1,46800000.0
2005-02-24 02:55:00,200.075,200.109,200.075,200.097,24400000.0
2005-02-24 02:56:00,200.1,200.137,200.061,200.061,67800000.0
2005-02-24 02:57:00,200.063,200.106,200.016,200.016,40000000.0
2005-02-24 02:58:00,200.001,200.021,199.982,200.012,43500000.0
2005-02-24 02:59:00,199.965,200.052,199.965,200.037,76200001.0
2005-02-24 03:00:00,200.001,200.064,199.987,200.006,71999999.0
2005-02-24 03:01:00,200.014,200.021,199.973,199.988,55900000.0
2005-02-24 03:02:00,200.011,200.011,199.907,199.907,24400000.0
2005-02-24 03:03:00,199.915,199.941,199.876,199.9,65800001.0
2005-02-24 03:04:00,199.787,199.92,199.787,199.917,60100000.0
2005-02-24 03:05:00,199.911,199.934,199.888,199.888,62300000.0
2005-02-24 03:06:00,199.901,199.928,199.895,199.919,51900000.0
2005-02-24 03:07:00,199.898,199.962,199.898,199.941,14700000.0
2005-02-24 03:08:00,199.96,199.982,199.94,199.968,73800000.0
2005-02-24 03:09:00,199.937,199.982,199.922,199.982,43400000.0
2005-02-24 03:10:00,199.988,199.993,199.944,199.944,35500000.0
2005-02-24 03:11:00,199.961,199.975,199.949,199.962,43500000.0
2005-02-24 03:12:00,199.96,199.975,199.945,199.966,40800000.0
2005-02-24 03:13:00,199.955,199.995,199.942,199.988,39100000.0
2005-02-24 03:14:00,199.984,200.009,199.979,200.003,51100000.0
2005-02-24 03:15:00,200.015,200.015,199.961,199.969,39100000.0
2005-02-24 03:16:00,199.979,199.982,199.96,199.97,40000000.0
2005-02-24 03:17:00,199.963,200.013,199.963,199.981,50400000.0
2005-02-24 03:18:00,200.024,200.036,199.983,200.007,77400000.0
2005-02-24 03:19:00,200.015,200.018,199.976,199.999,59400000.0
2005-02-24 03:20:00,199.992,200.032,199.992,200.012,51199999.0
2005-02-24 03:21:00,199.993,200.036,199.987,200.032,52700001.0
2005-02-24 03:22:00,200.03,200.051,200.003,200.03,49000000.0
2005-02-24 03:23:00,200.003,200.009,199.97,199.974,74900001.0
2005-02-24 03:24:00,199.969,199.983,199.932,199.97,58500001.0
2005-02-24 03:25:00,199.987,200.001,199.939,199.96,45900000.0
2005-02-24 03:26:00,199.978,199.987,199.912,199.92,39300000.0
2005-02-24 03:27:00,199.901,199.926,199.885,199.902,38300000.0
2005-02-24 03:28:00,199.912,199.918,199.867,199.899,27000000.0
2005-02-24 03:29:00,199.928,199.928,199.837,199.841,76500000.0
2005-02-24 03:30:00,199.858,199.875,199.856,199.856,14000000.0
2005-02-24 03:31:00,199.863,199.891,199.838,199.891,30500000.0
2005-02-24 03:32:00,199.858,199.908,199.846,199.879,77300001.0
2005-02-24 03:33:00,199.866,199.874,199.833,199.849,25500000.0
2005-02-24 03:34:00,199.838,199.879,199.838,199.878,63000000.0
2005-02-24 03:35:00,199.871,199.902,199.871,199.885,41100000.0
2005-02-24 03:36:00,199.904,199.915,199.856,199.861,47000000.0
2005-02-24 03:37:00,199.883,199.891,199.855,199.855,15000000.0
2005-02-24 03:38:00,199.867,199.867,199.82,199.83,28900000.0
2005-02-24 03:39:00,199.806,199.868,199.803,199.868,41400000.0
2005-02-24 03:40:00,199.867,199.883,199.834,199.834,42600000.0
2005-02-24 03:41:00,199.828,199.836,199.811,199.832,136000000.0
2005-02-24 03:42:00,199.83,199.85,199.814,199.815,72500000.0
2005-02-24 03:43:00,199.821,199.842,199.804,199.811,36800000.0
2005-02-24 03:44:00,199.868,199.868,199.83,199.831,47600000.0
2005-02-24 03:45:00,199.815,199.865,199.815,199.839,38800000.0
2005-02-24 03:46:00,199.857,199.877,199.84,199.855,45900000.0
2005-02-24 03:47:00,199.863,199.866,199.825,199.866,39100000.0
2005-02-24 03:48:00,199.818,199.858,199.818,199.835,111400000.0
2005-02-24 03:49:00,199.826,199.85,199.822,199.85,78499999.0
2005-02-24 03:50:00,199.842,199.879,199.842,199.878,35800000.0
2005-02-24 03:51:00,199.89,199.89,199.836,199.836,75899998.0
2005-02-24 03:52:00,199.838,199.87,199.835,199.867,52200000.0
2005-02-24 03:53:00,199.854,199.87,199.838,199.867,44400000.0
2005-02-24 03:54:00,199.858,199.868,199.845,199.868,45099999.0
2005-02-24 03:55:00,199.874,199.874,199.832,199.837,42400001.0
2005-02-24 03:56:00,199.866,199.88,199.844,199.848,27400000.0
2005-02-24 03:57:00,199.851,199.891,199.849,199.881,38500000.0
2005-02-24 03:58:00,199.879,199.893,199.848,199.869,84900000.0
2005-02-24 03:59:00,199.866,199.896,199.861,199.895,79900001.0
2005-02-24 04:00:00,199.853,199.875,199.84,199.847,23200000.0
2005-02-24 04:01:00,199.873,199.873,199.843,199.843,47400001.0
2005-02-24 04:02:00,199.819,199.856,199.819,199.842,54100000.0
2005-02-24 04:03:00,199.859,199.859,199.83,199.845,52200000.0
2005-02-24 04:04:00,199.859,199.859,199.827,199.843,42200001.0
2005-02-24 04:05:00,199.856,199.885,199.843,199.863,81500000.0
2005-02-24 04:06:00,199.849,199.86,199.832,199.834,64700000.0
2005-02-24 04:07:00,199.829,199.857,199.823,199.832,46600000.0
2005-02-24 04:08:00,199.828,199.843,199.787,199.843,59500000.0
2005-02-24 04:09:00,199.801,199.819,199.794,199.803,74500000.0
2005-02-24 04:10:00,199.809,199.819,199.747,199.747,57800000.0
2005-02-24 04:11:00,199.785,199.816,199.778,199.795,46400000.0
2005-02-24 04:12:00,199.789,199.821,199.769,199.772,67500000.0
2005-02-24 04:13:00,199.774,199.786,199.765,199.778,30000000.0
2005-02-24 04:14:00,199.75,199.783,199.748,199.773,65300000.0
2005-02-24 04:15:00,199.798,199.805,199.779,199.805,51500000.0
2005-02-24 04:16:00,199.794,199.797,199.749,199.76,54800000.0
2005-02-24 04:17:00,199.724,199.781,199.716,199.781,48699999.0
2005-02-24 04:18:00,199.767,199.784,199.729,199.755,59800000.0
2005-02-24 04:19:00,199.775,199.808,199.759,199.798,59100000.0
2005-02-24 04:20:00,199.778,199.818,199.771,199.783,54200000.0
2005-02-24 04:21:00,199.795,199.8,199.772,199.795,48000000.0
2005-02-24 04:22:00,199.793,199.818,199.793,199.798,43800000.0
2005-02-24 04:23:00,199.808,199.842,199.783,199.832,40700000.0
2005-02-24 04:24:00,199.84,199.875,199.832,199.875,46900001.0
2005-02-24 04:25:00,199.845,199.888,199.828,199.882,27400000.0
2005-02-24 04:26:00,199.865,199.919,199.86,199.918,64700001.0
2005-02-24 04:27:00,199.91,199.941,199.885,199.906,53500000.0
2005-02-24 04:28:00,199.911,199.922,199.88,199.921,36100000.0
2005-02-24 04:29:00,199.908,199.963,199.907,199.953,27300000.0
2005-02-24 04:30:00,199.936,200.024,199.91,200.022,33400000.0
2005-02-24 04:31:00,200.013,200.013,199.96,199.985,21600000.0
2005-02-24 04:32:00,199.971,199.989,199.961,199.972,37400000.0
2005-02-24 04:33:00,199.989,199.997,199.928,199.928,29900000.0
2005-02-24 04:34:00,199.919,199.957,199.907,199.94,44100000.0
2005-02-24 04:35:00,199.925,199.925,199.892,199.903,16600000.0
2005-02-24 04:36:00,199.855,199.871,199.836,199.861,29900000.0
2005-02-24 04:37:00,199.855,199.859,199.825,199.829,60500000.0
2005-02-24 04:38:00,199.823,199.836,199.816,199.825,46900001.0
2005-02-24 04:39:00,199.85,199.866,199.836,199.857,47500000.0
2005-02-24 04:40:00,199.852,199.862,199.822,199.85,30800000.0
2005-02-24 04:41:00,199.869,199.883,199.854,199.867,49700000.0
2005-02-24 04:42:00,199.865,199.883,199.846,199.846,89100001.0
2005-02-24 04:43:00,199.845,199.899,199.839,199.878,58600000.0
2005-02-24 04:44:00,199.875,199.886,199.843,199.88,42000000.0
2005-02-24 04:45:00,199.876,199.917,199.874,199.911,41600000.0
2005-02-24 04:46:00,199.876,199.919,199.876,199.905,52800000.0
2005-02-24 04:47:00,199.917,199.93,199.862,199.862,73700000.0
2005-02-24 04:48:00,199.902,199.96,199.87,199.96,50900000.0
2005-02-24 04:49:00,199.943,199.992,199.93,199.985,32100000.0
2005-02-24 04:50:00,199.957,199.975,199.918,199.94,54000000.0
2005-02-24 04:51:00,199.942,199.958,199.896,199.921,33800000.0
2005-02-24 04:52:00,199.934,199.956,199.906,199.953,67000001.0
2005-02-24 04:53:00,199.967,199.967,199.879,199.879,48900001.0
2005-02-24 04:54:00,199.882,199.923,199.859,199.923,46000000.0
2005-02-24 04:55:00,199.92,199.92,199.865,199.866,70799999.0
2005-02-24 04:56:00,199.851,199.902,199.851,199.875,42400000.0
2005-02-24 04:57:00,199.881,199.9,199.874,199.887,65900000.0
2005-02-24 04:58:00,199.873,199.922,199.873,199.898,76400001.0
2005-02-24 04:59:00,199.905,199.919,199.898,199.907,47500000.0
2005-02-24 05:00:00,199.922,199.922,199.879,199.893,38200000.0
2005-02-24 05:01:00,199.886,199.907,199.862,199.896,69600001.0
2005-02-24 05:02:00,199.904,199.921,199.872,199.921,78300001.0
2005-02-24 05:03:00,199.899,199.925,199.89,199.915,36500000.0
2005-02-24 05:04:00,199.944,199.944,199.885,199.919,68900000.0
2005-02-24 05:05:00,199.943,199.955,199.907,199.92,34600000.0
2005-02-24 05:06:00,199.92,199.941,199.911,199.921,58700000.0
2005-02-24 05:07:00,199.889,199.96,199.889,199.903,55700000.0
2005-02-24 05:08:00,199.907,199.93,199.902,199.915,46000000.0
2005-02-24 05:09:00,199.922,199.943,199.911,199.937,42200000.0
2005-02-24 05:10:00,199.937,199.945,199.914,199.924,55000001.0
2005-02-24 05:11:00,199.913,199.939,199.896,199.923,101500002.0
2005-02-24 05:12:00,199.929,199.938,199.898,199.906,72300000.0
2005-02-24 05:13:00,199.895,199.938,199.884,199.917,70300000.0
2005-02-24 05:14:00,199.933,199.933,199.867,199.92,69300000.0
2005-02-24 05:15:00,199.895,199.933,199.892,199.933,57200000.0
2005-02-24 05:16:00,199.948,199.948,199.924,199.94,29700000.0
2005-02-24 05:17:00,199.937,199.945,199.904,199.907,21700000.0
2005-02-24 05:18:00,199.948,199.958,199.923,199.957,38000000.0
2005-02-24 05:19:00,199.903,199.934,199.89,199.89,58600000.0
2005-02-24 05:20:00,199.962,199.962,199.915,199.922,36500000.0
2005-02-24 05:21:00,199.921,199.948,199.897,199.917,56900000.0
2005-02-24 05:22:00,199.919,199.948,199.91,199.942,81900000.0
2005-02-24 05:23:00,199.967,199.968,199.928,199.958,59300000.0
2005-02-24 05:24:00,199.94,199.974,199.94,199.945,63900000.0
2005-02-24 05:25:00,199.925,199.978,199.914,199.978,61400000.0
2005-02-24 05:26:00,199.93,199.947,199.9,199.904,71800001.0
2005-02-24 05:27:00,199.918,199.93,199.874,199.877,53400000.0
2005-02-24 05:28:00,199.927,199.94,199.918,199.94,35500000.0
2005-02-24 05:29:00,199.947,199.965,199.923,199.934,38000000.0
2005-02-24 05:30:00,199.946,199.973,199.931,199.973,46300000.0
2005-02-24 05:31:00,199.964,199.964,199.899,199.901,36000000.0
2005-02-24 05:32:00,199.952,199.96,199.92,199.921,61099999.0
2005-02-24 05:33:00,199.892,199.959,199.888,199.947,49500001.0
2005-02-24 05:34:00,199.938,199.98,199.936,199.98,35599999.0
2005-02-24 05:35:00,199.978,199.978,199.931,199.961,60500001.0
2005-02-24 05:36:00,199.918,199.97,199.917,199.954,65200000.0
2005-02-24 05:37:00,199.969,199.984,199.944,199.944,47899999.0
2005-02-24 05:38:00,199.934,199.948,199.929,199.943,46900000.0
2005-02-24 05:39:00,199.967,199.967,199.935,199.952,52500000.0
2005-02-24 05:40:00,199.967,199.974,199.938,199.955,44500000.0
2005-02-24 05:41:00,199.929,199.977,199.929,199.977,59700001.0
2005-02-24 05:42:00,199.965,199.966,199.907,199.92,24200000.0
2005-02-24 05:43:00,199.903,199.956,199.894,199.894,54000000.0
2005-02-24 05:44:00,199.956,199.956,199.908,199.934,61800000.0
2005-02-24 05:45:00,199.9,199.96,199.896,199.96,71100000.0
2005-02-24 05:46:00,199.956,199.975,199.939,199.96,61099999.0
2005-02-24 05:47:00,199.971,199.983,199.92,199.92,48700001.0
2005-02-24 05:48:00,199.924,199.981,199.924,199.971,32400000.0
2005-02-24 05:49:00,199.953,199.99,199.946,199.99,22800000.0
2005-02-24 05:50:00,199.969,199.989,199.964,199.982,78499999.0
2005-02-24 05:51:00,199.973,200.008,199.961,199.975,60300001.0
2005-02-24 05:52:00,199.986,199.986,199.953,199.979,81200000.0
2005-02-24 05:53:00,199.961,200.003,199.95,199.987,54600000.0
2005-02-24 05:54:00,199.977,199.995,199.956,199.977,106300000.0
2005-02-24 05:55:00,199.972,199.996,199.954,199.961,51500000.0
2005-02-24 05:56:00,199.97,199.975,199.939,199.973,85500001.0
2005-02-24 05:57:00,199.971,199.997,199.935,199.989,58300000.0
2005-02-24 05:58:00,199.991,199.995,199.96,199.967,47500000.0
2005-02-24 05:59:00,199.975,199.979,199.932,199.95,68500000.0
2005-02-24 06:00:00,199.98,200.0,199.944,199.957,41200000.0
2005-02-24 06:01:00,200.017,200.026,199.983,199.999,50800000.0
2005-02-24 06:02:00,200.026,200.034,199.988,200.001,26300000.0
2005-02-24 06:03:00,199.991,200.035,199.977,199.986,75400000.0
2005-02-24 06:04:00,199.998,200.023,199.981,200.022,49300000.0
2005-02-24 06:05:00,200.018,200.031,199.982,200.031,49399999.0
2005-02-24 06:06:00,200.003,200.027,199.98,200.0,65100000.0
2005-02-24 06:07:00,200.015,200.022,199.955,200.008,38500000.0
2005-02-24 06:08:00,199.999,200.026,199.992,200.016,40500000.0
2005-02-24 06:09:00,200.003,200.016,199.99,200.002,49200000.0
2005-02-24 06:10:00,199.992,199.992,199.967,199.975,82499999.0
2005-02-24 06:11:00,199.956,199.974,199.93,199.934,27200000.0
2005-02-24 06:12:00,199.916,199.946,199.88,199.946,38900000.0
2005-02-24 06:13:00,199.901,199.98,199.886,199.975,76100000.0
2005-02-24 06:14:00,199.966,199.966,199.898,199.925,33900000.0
2005-02-24 06:15:00,199.924,199.943,199.9,199.9,22700000.0
2005-02-24 06:16:00,199.959,199.975,199.949,199.975,40700001.0
2005-02-24 06:17:00,199.951,199.951,199.888,199.927,69399999.0
2005-02-24 06:18:00,199.959,199.965,199.924,199.938,72100000.0
2005-02-24 06:19:00,199.993,199.993,199.938,199.958,77900000.0
2005-02-24 06:20:00,199.981,199.993,199.949,199.993,43300001.0
2005-02-24 06:21:00,200.034,200.034,199.979,200.01,31800000.0
2005-02-24 06:22:00,199.986,200.031,199.985,200.006,60500000.0
2005-02-24 06:23:00,200.022,200.028,200.002,200.009,37400000.0
2005-02-24 06:24:00,200.001,200.034,199.996,200.014,47400000.0
2005-02-24 06:25:00,200.04,200.042,199.998,199.998,37800000.0
2005-02-24 06:26:00,200.018,200.04,199.978,200.024,47700000.0
2005-02-24 06:27:00,200.003,200.025,200.003,200.015,69000000.0
2005-02-24 06:28:00,200.016,200.018,199.996,200.003,47899999.0
2005-02-24 06:29:00,200.007,200.047,200.007,200.03,89900001.0
2005-02-24 06:30:00,200.009,200.034,199.999,200.028,39100000.0
2005-02-24 06:31:00,200.007,200.047,199.954,199.954,59099999.0
2005-02-24 06:32:00,199.998,199.998,199.958,199.958,30300000.0
2005-02-24 06:33:00,199.984,199.984,199.932,199.963,36900000.0
2005-02-24 06:34:00,199.934,199.975,199.925,199.975,40000000.0
2005-02-24 06:35:00,199.961,199.97,199.908,199.908,58200000.0
2005-02-24 06:36:00,199.942,199.959,199.927,199.938,20600000.0
2005-02-24 06:37:00,199.95,199.95,199.912,199.917,77199998.0
2005-02-24 06:38:00,199.916,199.966,199.912,199.966,66200000.0
2005-02-24 06:39:00,199.975,199.986,199.943,199.943,50399999.0
2005-02-24 06:40:00,199.952,199.967,199.943,199.962,53400000.0
2005-02-24 06:41:00,199.947,200.004,199.947,200.004,24400000.0
2005-02-24 06:42:00,199.972,199.974,199.929,199.942,79999999.0
2005-02-24 06:43:00,199.96,199.982,199.939,199.982,33700000.0
2005-02-24 06:44:00,199.969,199.979,199.927,199.927,25700000.0
2005-02-24 06:45:00,199.943,199.988,199.932,199.988,43700000.0
2005-02-24 06:46:00,199.971,199.997,199.957,199.957,45000000.0
2005-02-24 06:47:00,199.985,199.985,199.945,199.945,63000000.0
2005-02-24 06:48:00,199.983,200.001,199.942,200.001,54800000.0
2005-02-24 06:49:00,199.944,199.97,199.929,199.951,36200000.0
2005-02-24 06:50:00,199.921,199.954,199.907,199.924,43900000.0
2005-02-24 06:51:00,199.946,199.973,199.922,199.973,75700000.0
2005-02-24 06:52:00,199.952,199.989,199.947,199.98,77499999.0
2005-02-24 06:53:00,199.968,199.986,199.95,199.961,100300000.0
2005-02-24 06:54:00,199.967,199.999,199.967,199.976,51300000.0
2005-02-24 06:55:00,199.969,199.988,199.956,199.98,42300001.0
2005-02-24 06:56:00,199.987,199.987,199.933,199.944,27400000.0
2005-02-24 06:57:00,199.936,199.983,199.919,199.948,63200000.0
2005-02-24 06:58:00,199.954,199.968,199.924,199.93,47600000.0
2005-02-24 06:59:00,199.972,199.972,199.928,199.951,29900000.0
2005-02-24 07:00:00,199.928,199.963,199.909,199.958,54500000.0
2005-02-24 07:01:00,199.944,199.96,199.93,199.941,53000000.0
2005-02-24 07:02:00,199.958,199.971,199.931,199.955,54699999.0
2005-02-24 07:03:00,199.964,199.971,199.916,199.916,25900000.0
2005-02-24 07:04:00,199.941,199.941,199.905,199.905,44699999.0
2005-02-24 07:05:00,199.916,199.947,199.905,199.947,73400000.0
2005-02-24 07:06:00,199.896,199.923,199.896,199.905,43800000.0
2005-02-24 07:07:00,199.914,199.933,199.896,199.9,74200000.0
2005-02-24 07:08:00,199.926,199.942,199.889,199.934,27100000.0
2005-02-24 07:09:00,199.941,199.941,199.895,199.895,31800000.0
2005-02-24 07:10:00,199.905,199.964,199.899,199.964,68299999.0
2005-02-24 07:11:00,199.982,199.987,199.914,199.925,44399999.0
2005-02-24 07:12:00,199.954,199.956,199.913,199.956,26900000.0
2005-02-24 07:13:00,199.918,199.957,199.902,199.957,48600000.0
2005-02-24 07:14:00,199.964,199.982,199.951,199.961,74100001.0
2005-02-24 07:15:00,199.928,199.959,199.918,199.934,50300000.0
2005-02-24 07:16:00,199.959,199.975,199.942,199.962,62600000.0
2005-02-24 07:17:00,199.936,199.95,199.93,199.935,50200000.0
2005-02-24 07:18:00,199.913,199.949,199.906,199.915,27700000.0
2005-02-24 07:19:00,199.958,199.958,199.933,199.951,67700001.0
2005-02-24 07:20:00,199.946,199.968,199.931,199.959,44800000.0
2005-02-24 07:21:00,199.947,199.974,199.944,199.974,34600000.0
2005-02-24 07:22:00,199.994,199.994,199.907,199.907,43300001.0
2005-02-24 07:23:00,199.935,199.958,199.927,199.946,55000000.0
2005-02-24 07:24:00,199.957,199.957,199.923,199.939,53000000.0
2005-02-24 07:25:00,199.954,199.954,199.926,199.94,59500001.0
2005-02-24 07:26:00,199.966,199.966,199.918,199.918,40599999.0
2005-02-24 07:27:00,199.909,199.957,199.909,199.957,33800000.0
2005-02-24 07:28:00,199.961,199.976,199.927,199.976,53800000.0
2005-02-24 07:29:00,199.947,199.985,199.937,199.985,45100000.0
2005-02-24 07:30:00,199.939,199.984,199.939,199.971,46100000.0
2005-02-24 07:31:00,199.953,199.993,199.94,199.993,72499999.0
2005-02-24 07:32:00,199.977,199.979,199.94,199.957,25000000.0
2005-02-24 07:33:00,199.965,199.991,199.965,199.986,29700000.0
2005-02-24 07:34:00,200.005,200.02,199.984,200.007,55199999.0
2005-02-24 07:35:00,199.988,200.032,199.971,200.024,43700000.0
2005-02-24 07:36:00,200.021,200.027,199.976,200.007,19000000.0
2005-02-24 07:37:00,199.982,199.999,199.957,199.977,64899999.0
2005-02-24 07:38:00,199.946,199.968,199.933,199.951,25300000.0
2005-02-24 07:39:00,199.987,199.99,199.932,199.95,50500000.0
2005-02-24 07:40:00,199.946,199.961,199.905,199.95,51400000.0
2005-02-24 07:41:00,199.944,199.979,199.929,199.979,26300000.0
2005-02-24 07:42:00,199.999,199.999,199.956,199.957,57100001.0
2005-02-24 07:43:00,199.957,199.964,199.921,199.952,27900000.0
2005-02-24 07:44:00,199.946,199.986,199.93,199.966,31600000.0
2005-02-24 07:45:00,199.951,199.991,199.941,199.946,44600000.0
2005-02-24 07:46:00,199.968,199.985,199.939,199.957,35900000.0
2005-02-24 07:47:00,199.972,199.994,199.965,199.991,51900000.0
2005-02-24 07:48:00,200.037,200.042,199.978,200.0,40300000.0
2005-02-24 07:49:00,199.993,200.022,199.975,200.022,28600000.0
2005-02-24 07:50:00,199.971,199.991,199.941,199.949,45199999.0
2005-02-24 07:51:00,199.969,199.983,199.941,199.983,78500000.0
2005-02-24 07:52:00,199.976,199.987,199.947,199.966,48700000.0
2005-02-24 07:53:00,199.957,199.994,199.95,199.97,41100000.0
2005-02-24 07:54:00,199.973,199.993,199.959,199.967,56400000.0
2005-02-24 07:55:00,199.965,199.998,199.965,199.998,60800001.0
2005-02-24 07:56:00,199.981,200.016,199.965,199.975,66400000.0
2005-02-24 07:57:00,200.001,200.001,199.923,199.966,38200000.0
2005-02-24 07:58:00,199.971,200.01,199.966,199.973,51500000.0
2005-02-24 07:59:00,199.951,199.997,199.943,199.991,57100001.0
2005-02-24 08:00:00,199.986,199.986,199.952,199.97,46600000.0
2005-02-24 08:01:00,199.995,200.0,199.935,199.949,31000000.0
2005-02-24 08:02:00,199.954,199.97,199.936,199.966,41400000.0
2005-02-24 08:03:00,200.009,200.056,200.009,200.014,51100000.0
2005-02-24 08:04:00,200.022,200.044,200.017,200.026,50200000.0
2005-02-24 08:05:00,200.045,200.054,200.007,200.007,26900000.0
2005-02-24 08:06:00,200.018,200.04,199.994,200.04,28200000.0
2005-02-24 08:07:00,200.034,200.047,200.005,200.014,33400000.0
2005-02-24 08:08:00,200.038,200.047,200.006,200.021,83299998.0
2005-02-24 08:09:00,200.016,200.04,199.987,200.02,28200000.0
2005-02-24 08:10:00,200.036,200.041,199.986,199.992,32800000.0
2005-02-24 08:11:00,200.022,200.03,199.99,200.004,64900000.0
2005-02-24 08:12:00,200.009,200.012,199.976,199.987,27900000.0
2005-02-24 08:13:00,200.03,200.052,199.997,199.997,33200000.0
2005-02-24 08:14:00,199.995,200.083,199.988,200.064,76500000.0
2005-02-24 08:15:00,200.049,200.108,200.038,200.08,41000000.0
2005-02-24 08:16:00,200.067,200.067,200.016,200.04,34600000.0
2005-02-24 08:17:00,200.03,200.057,200.009,200.035,68300001.0
2005-02-24 08:18:00,200.049,200.066,200.019,200.066,108399998.0
2005-02-24 08:19:00,200.067,200.078,200.042,200.042,27200000.0
2005-02-24 08:20:00,200.044,200.058,200.02,200.028,51999999.0
2005-02-24 08:21:00,200.053,200.074,200.028,200.054,89000001.0
2005-02-24 08:22:00,200.063,200.076,200.04,200.062,44300000.0
2005-02-24 08:23:00,200.043,200.067,200.033,200.047,66800000.0
2005-02-24 08:24:00,200.058,200.058,200.025,200.051,62600000.0
2005-02-24 08:25:00,199.985,200.037,199.985,200.024,22900000.0
2005-02-24 08:26:00,200.012,200.03,199.998,200.013,45600000.0
2005-02-24 08:27:00,200.022,200.032,199.961,199.961,64700000.0
2005-02-24 08:28:00,199.943,200.004,199.943,199.998,43900000.0
2005-02-24 08:29:00,199.988,200.013,199.964,200.002,42700000.0
2005-02-24 08:30:00,199.998,200.035,199.978,200.017,43600000.0
2005-02-24 08:31:00,200.017,200.025,199.973,199.975,44500000.0
2005-02-24 08:32:00,200.015,200.015,199.963,199.968,62899999.0
2005-02-24 08:33:00,199.988,200.022,199.962,199.962,81000000.0
2005-02-24 08:34:00,200.018,200.037,199.998,200.037,31900000.0
2005-02-24 08:35:00,200.008,200.013,199.985,200.005,49400000.0
2005-02-24 08:36:00,199.973,199.997,199.97,199.994,63300002.0
2005-02-24 08:37:00,199.981,200.015,199.965,200.015,92600000.0
2005-02-24 08:38:00,199.945,199.978,199.895,199.95,51200000.0
2005-02-24 08:39:00,199.978,199.978,199.905,199.929,20300000.0
2005-02-24 08:40:00,199.927,199.948,199.904,199.914,56400000.0
2005-02-24 08:41:00,199.868,199.962,199.868,199.952,40900000.0
2005-02-24 08:42:00,199.936,199.976,199.91,199.933,46400000.0
2005-02-24 08:43:00,199.97,199.979,199.934,199.951,47000000.0
2005-02-24 08:44:00,199.981,199.998,199.923,199.932,60699999.0
2005-02-24 08:45:00,199.971,200.018,199.968,200.013,26900000.0
2005-02-24 08:46:00,199.981,200.032,199.965,200.032,32600000.0
2005-02-24 08:47:00,199.996,200.016,199.972,199.998,53100000.0
2005-02-24 08:48:00,199.992,200.051,199.974,200.05,52600001.0
2005-02-24 08:49:00,200.048,200.076,200.022,200.067,75099999.0
2005-02-24 08:50:00,200.05,200.112,200.047,200.102,29200000.0
2005-02-24 08:51:00,200.072,200.226,200.072,200.226,42700000.0
2005-02-24 08:52:00,200.198,200.23,200.152,200.156,49400000.0
2005-02-24 08:53:00,200.081,200.111,200.071,200.076,31300000.0
2005-02-24 08:54:00,200.046,200.138,200.046,200.116,38800000.0
2005-02-24 08:55:00,200.109,200.127,200.091,200.113,30300000.0
2005-02-24 08:56:00,200.097,200.13,200.083,200.119,33500000.0
2005-02-24 08:57:00,200.055,200.104,200.033,200.033,60200000.0
2005-02-24 08:58:00,199.983,200.069,199.965,200.023,37000000.0
2005-02-24 08:59:00,200.0,200.023,199.971,199.987,35700000.0
2005-02-24 09:00:00,199.979,200.001,199.968,199.973,39900000.0
2005-02-24 09:01:00,199.97,199.999,199.941,199.953,83899999.0
2005-02-24 09:02:00,199.891,199.923,199.848,199.91,37000000.0
2005-02-24 09:03:00,199.898,199.92,199.865,199.903,28000000.0
2005-02-24 09:04:00,199.909,199.959,199.899,199.937,55699999.0
2005-02-24 09:05:00,199.913,199.943,199.9,199.935,23500000.0
2005-02-24 09:06:00,199.876,199.961,199.876,199.959,50500000.0
2005-02-24 09:07:00,199.947,199.964,199.916,199.936,58699999.0
2005-02-24 09:08:00,199.938,199.955,199.912,199.926,53300000.0
2005-02-24 09:09:00,199.998,199.998,199.9,199.9,39800000.0
2005-02-24 09:10:00,199.917,199.922,199.878,199.902,68600000.0
2005-02-24 09:11:00,199.909,199.927,199.855,199.926,41099999.0
2005-02-24 09:12:00,199.897,199.94,199.887,199.92,57800000.0
2005-02-24 09:13:00,199.911,199.923,199.813,199.813,57100000.0
2005-02-24 09:14:00,199.84,199.86,199.84,199.86,40300000.0
2005-02-24 09:15:00,199.879,199.899,199.8,199.806,29300000.0
2005-02-24 09:16:00,199.84,199.848,199.79,199.79,79100000.0
2005-02-24 09:17:00,199.799,199.822,199.786,199.822,59200000.0
2005-02-24 09:18:00,199.844,199.857,199.792,199.795,75800000.0
2005-02-24 09:19:00,199.808,199.838,199.795,199.83,17100000.0
2005-02-24 09:20:00,199.835,199.839,199.766,199.782,55000000.0
2005-02-24 09:21:00,199.763,199.814,199.758,199.803,17600000.0
2005-02-24 09:22:00,199.806,199.825,199.775,199.825,64399999.0
2005-02-24 09:23:00,199.789,199.817,199.765,199.801,31500000.0
2005-02-24 09:24:00,199.803,199.804,199.757,199.804,43900000.0
2005-02-24 09:25:00,199.793,199.808,199.787,199.79,61099999.0
2005-02-24 09:26:00,199.817,199.84,199.794,199.84,56800000.0
2005-02-24 09:27:00,199.801,199.837,199.786,199.823,64100000.0
2005-02-24 09:28:00,199.832,199.853,199.768,199.768,43300000.0
2005-02-24 09:29:00,199.788,199.844,199.781,199.781,76200000.0
2005-02-24 09:30:00,199.857,199.872,199.815,199.823,50400000.0
2005-02-24 09:31:00,199.859,199.859,199.825,199.834,36500000.0
2005-02-24 09:32:00,199.842,199.851,199.776,199.776,55500000.0
2005-02-24 09:33:00,199.796,199.832,199.779,199.804,19500000.0
2005-02-24 09:34:00,199.815,199.824,199.745,199.752,56600000.0
2005-02-24 09:35:00,199.822,199.855,199.777,199.777,38200000.0
2005-02-24 09:36:00,199.817,199.827,199.773,199.773,18400000.0
2005-02-24 09:37:00,199.775,199.796,199.744,199.784,47600000.0
2005-02-24 09:38:00,199.735,199.78,199.727,199.747,57700001.0
2005-02-24 09:39:00,199.745,199.828,199.73,199.819,73100001.0
2005-02-24 09:40:00,199.845,199.86,199.805,199.808,35399999.0
2005-02-24 09:41:00,199.793,199.858,199.78,199.858,60000000.0
2005-02-24 09:42:00,199.831,199.866,199.822,199.841,60900000.0
2005-02-24 09:43:00,199.846,199.889,199.842,199.866,53500000.0
2005-02-24 09:44:00,199.836,199.859,199.81,199.854,42000000.0
2005-02-24 09:45:00,199.843,199.874,199.815,199.874,31400000.0
2005-02-24 09:46:00,199.884,199.884,199.794,199.794,36999999.0
2005-02-24 09:47:00,199.827,199.853,199.818,199.844,39500000.0
2005-02-24 09:48:00,199.838,199.853,199.823,199.848,41300000.0
2005-02-24 09:49:00,199.846,199.866,199.811,199.82,51400000.0
2005-02-24 09:50:00,199.841,199.907,199.817,199.882,77200000.0
2005-02-24 09:51:00,199.897,199.914,199.859,199.873,37200000.0
2005-02-24 09:52:00,199.932,199.938,199.882,199.894,43200000.0
2005-02-24 09:53:00,199.906,199.914,199.878,199.885,44300000.0
2005-02-24 09:54:00,199.918,199.928,199.841,199.841,48500000.0
2005-02-24 09:55:00,199.904,199.904,199.856,199.865,73000000.0
2005-02-24 09:56:00,199.85,199.897,199.85,199.871,64700001.0
2005-02-24 09:57:00,199.871,199.9,199.867,199.881,38399999.0
2005-02-24 09:58:00,199.908,199.921,199.888,199.891,37700000.0
2005-02-24 09:59:00,199.896,199.92,199.821,199.821,59400000.0
2005-02-24 10:00:00,199.862,199.875,199.829,199.845,65600001.0
2005-02-24 10:01:00,199.827,199.863,199.766,199.766,56900000.0
2005-02-24 10:02:00,199.845,199.847,199.774,199.774,48999999.0
2005-02-24 10:03:00,199.769,199.779,199.739,199.758,27000000.0
2005-02-24 10:04:00,199.773,199.807,199.773,199.793,28800000.0
2005-02-24 10:05:00,199.81,199.812,199.736,199.751,57399999.0
2005-02-24 10:06:00,199.75,199.794,199.731,199.784,25800000.0
2005-02-24 10:07:00,199.793,199.81,199.738,199.746,9300000.0
2005-02-24 10:08:00,199.804,199.823,199.77,199.776,110200000.0
2005-02-24 10:09:00,199.83,199.846,199.781,199.781,63300000.0
2005-02-24 10:10:00,199.847,199.859,199.773,199.79,51199999.0
2005-02-24 10:11:00,199.807,199.839,199.778,199.801,49400000.0
2005-02-24 10:12:00,199.805,199.832,199.794,199.828,31100000.0
2005-02-24 10:13:00,199.837,199.85,199.794,199.817,68600002.0
2005-02-24 10:14:00,199.836,199.841,199.771,199.774,60900000.0
2005-02-24 10:15:00,199.839,199.842,199.788,199.816,68000001.0
2005-02-24 10:16:00,199.801,199.814,199.795,199.81,43400000.0
2005-02-24 10:17:00,199.765,199.782,199.741,199.75,28500000.0
2005-02-24 10:18:00,199.734,199.742,199.693,199.712,42000001.0
2005-02-24 10:19:00,199.704,199.736,199.699,199.719,35600000.0
2005-02-24 10:20:00,199.733,199.737,199.702,199.707,64300000.0
2005-02-24 10:21:00,199.706,199.738,199.672,199.672,41500000.0
2005-02-24 10:22:00,199.705,199.705,199.603,199.603,45000000.0
2005-02-24 10:23:00,199.591,199.627,199.575,199.594,47300000.0
2005-02-24 10:24:00,199.562,199.586,199.518,199.522,43700000.0
2005-02-24 10:25:00,199.506,199.563,199.506,199.552,35700000.0
2005-02-24 10:26:00,199.562,199.593,199.537,199.585,50800000.0
2005-02-24 10:27:00,199.537,199.594,199.537,199.559,38700000.0
2005-02-24 10:28:00,199.581,199.594,199.558,199.578,56600000.0
2005-02-24 10:29:00,199.568,199.627,199.558,199.616,67500001.0
2005-02-24 10:30:00,199.609,199.653,199.609,199.644,65899999.0
2005-02-24 10:31:00,199.641,199.698,199.633,199.68,32000000.0
2005-02-24 10:32:00,199.663,199.691,199.652,199.663,80099999.0
2005-02-24 10:33:00,199.673,199.702,199.657,199.693,86000000.0
2005-02-24 10:34:00,199.694,199.715,199.676,199.676,30800000.0
2005-02-24 10:35:00,199.705,199.751,199.705,199.751,44699999.0
2005-02-24 10:36:00,199.767,199.775,199.742,199.742,34300000.0
2005-02-24 10:37:00,199.736,199.744,199.716,199.724,22200000.0
2005-02-24 10:38:00,199.71,199.739,199.686,199.73,100600000.0
2005-02-24 10:39:00,199.732,199.736,199.706,199.727,59000000.0
2005-02-24 10:40:00,199.721,199.743,199.701,199.729,61000000.0
2005-02-24 10:41:00,199.728,199.739,199.715,199.739,74299999.0
2005-02-24 10:42:00,199.748,199.755,199.72,199.735,77200001.0
2005-02-24 10:43:00,199.731,199.758,199.716,199.742,59700000.0
2005-02-24 10:44:00,199.744,199.754,199.707,199.72,54300000.0
2005-02-24 10:45:00,199.728,199.739,199.706,199.731,38900000.0
2005-02-24 10:46:00,199.692,199.71,199.676,199.693,47400000.0
2005-02-24 10:47:00,199.707,199.707,199.659,199.685,64900000.0
2005-02-24 10:48:00,199.709,199.709,199.667,199.693,45000000.0
2005-02-24 10:49:00,199.706,199.714,199.676,199.712,76700000.0
2005-02-24 10:50:00,199.71,199.846,199.699,199.846,48099999.0
2005-02-24 10:51:00,199.842,199.885,199.826,199.872,55100000.0
2005-02-24 10:52:00,199.873,199.926,199.861,199.922,63800001.0
2005-02-24 10:53:00,199.909,199.909,199.865,199.885,53400000.0
2005-02-24 10:54:00,199.886,199.928,199.878,199.899,94500000.0
2005-02-24 10:55:00,199.906,199.924,199.891,199.905,40300000.0
2005-02-24 10:56:00,199.891,199.898,199.849,199.849,25700000.0
2005-02-24 10:57:00,199.869,199.885,199.849,199.875,19100000.0
2005-02-24 10:58:00,199.878,199.927,199.87,199.927,29900000.0
2005-02-24 10:59:00,199.935,199.946,199.905,199.932,29900000.0
2005-02-24 11:00:00,199.95,199.95,199.914,199.934,32500001.0
2005-02-24 11:01:00,199.958,199.978,199.948,199.959,58600000.0
2005-02-24 11:02:00,199.947,199.947,199.892,199.914,24600000.0
2005-02-24 11:03:00,199.907,199.915,199.882,199.895,36700000.0
2005-02-24 11:04:00,199.9,199.967,199.882,199.963,73900000.0
2005-02-24 11:05:00,199.956,199.982,199.948,199.965,26400000.0
2005-02-24 11:06:00,199.972,199.974,199.922,199.944,46200000.0
2005-02-24 11:07:00,199.903,199.923,199.883,199.883,18300000.0
2005-02-24 11:08:00,199.862,199.873,199.828,199.863,32700000.0
2005-02-24 11:09:00,199.862,199.87,199.82,199.826,26400000.0
2005-02-24 11:10:00,199.81,199.885,199.786,199.88,48399999.0
2005-02-24 11:11:00,199.88,199.89,199.843,199.884,64700000.0
2005-02-24 11:12:00,199.91,199.91,199.802,199.838,81200001.0
2005-02-24 11:13:00,199.825,199.86,199.8,199.837,49800000.0
2005-02-24 11:14:00,199.782,199.827,199.754,199.766,45900000.0
2005-02-24 11:15:00,199.682,199.708,199.597,199.651,47000000.0
2005-02-24 11:16:00,199.636,199.677,199.62,199.665,82900001.0
2005-02-24 11:17:00,199.647,199.647,199.491,199.528,87700000.0
2005-02-24 11:18:00,199.552,199.607,199.548,199.607,50200001.0
2005-02-24 11:19:00,199.612,199.64,199.588,199.588,49400000.0
2005-02-24 11:20:00,199.561,199.659,199.552,199.646,48500000.0
2005-02-24 11:21:00,199.627,199.64,199.587,199.587,26400000.0
2005-02-24 11:22:00,199.592,199.592,199.529,199.578,64500000.0
2005-02-24 11:23:00,199.599,199.613,199.589,199.589,49699999.0
2005-02-24 11:24:00,199.624,199.666,199.61,199.666,70600000.0
2005-02-24 11:25:00,199.67,199.677,199.593,199.623,41100000.0
2005-02-24 11:26:00,199.639,199.649,199.596,199.602,65600000.0
2005-02-24 11:27:00,199.615,199.622,199.571,199.601,71600001.0
2005-02-24 11:28:00,199.633,199.703,199.633,199.703,6800000.0
2005-02-24 11:29:00,199.721,199.743,199.693,199.742,32900000.0
2005-02-24 11:30:00,199.727,199.739,199.681,199.681,90400001.0
2005-02-24 11:31:00,199.666,199.702,199.657,199.702,54600000.0
2005-02-24 11:32:00,199.682,199.692,199.665,199.691,60500000.0
2005-02-24 11:33:00,199.662,199.69,199.649,199.67,43700000.0
2005-02-24 11:34:00,199.67,199.735,199.662,199.735,53800000.0
2005-02-24 11:35:00,199.735,199.766,199.73,199.766,60000001.0
2005-02-24 11:36:00,199.778,199.874,199.758,199.829,47900000.0
2005-02-24 11:37:00,199.811,199.84,199.801,199.84,43999999.0
2005-02-24 11:38:00,199.84,199.943,199.831,199.943,61400000.0
2005-02-24 11:39:00,199.913,199.913,199.857,199.887,50499999.0
2005-02-24 11:40:00,199.863,199.885,199.852,199.883,78599999.0
2005-02-24 11:41:00,199.858,199.928,199.852,199.912,93400002.0
2005-02-24 11:42:00,199.879,199.886,199.861,199.871,65799999.0
2005-02-24 11:43:00,199.854,199.875,199.842,199.844,66800000.0
2005-02-24 11:44:00,199.857,199.867,199.828,199.867,43200000.0
2005-02-24 11:45:00,199.829,199.865,199.826,199.857,63699999.0
2005-02-24 11:46:00,199.869,199.869,199.83,199.845,40700000.0
2005-02-24 11:47:00,199.839,199.847,199.819,199.824,35100000.0
2005-02-24 11:48:00,199.79,199.837,199.779,199.837,32000000.0
2005-02-24 11:49:00,199.818,199.868,199.818,199.851,37400000.0
2005-02-24 11:50:00,199.826,199.838,199.802,199.804,46100000.0
2005-02-24 11:51:00,199.835,199.869,199.817,199.852,60899999.0
2005-02-24 11:52:00,199.878,199.907,199.849,199.876,34900000.0
2005-02-24 11:53:00,199.914,199.925,199.883,199.895,97700001.0
2005-02-24 11:54:00,199.878,199.899,199.868,199.891,63400000.0
2005-02-24 11:55:00,199.912,199.912,199.868,199.872,74000000.0
2005-02-24 11:56:00,199.884,199.886,199.79,199.795,29400000.0
2005-02-24 11:57:00,199.811,199.811,199.761,199.767,35500000.0
2005-02-24 11:58:00,199.756,199.795,199.745,199.778,46500000.0
2005-02-24 11:59:00,199.815,199.816,199.776,199.776,32400000.0
2005-02-24 12:00:00,199.827,199.841,199.779,199.798,72600000.0
2005-02-24 12:01:00,199.792,199.814,199.776,199.809,49400000.0
2005-02-24 12:02:00,199.788,199.788,199.76,199.788,60900000.0
2005-02-24 12:03:00,199.812,199.827,199.779,199.821,46700001.0
2005-02-24 12:04:00,199.82,199.829,199.8,199.829,29500000.0
2005-02-24 12:05:00,199.841,199.849,199.826,199.831,33800000.0
2005-02-24 12:06:00,199.838,199.887,199.83,199.875,41600000.0
2005-02-24 12:07:00,199.876,199.931,199.873,199.884,51900000.0
2005-02-24 12:08:00,199.87,199.873,199.84,199.847,58900000.0
2005-02-24 12:09:00,199.814,199.873,199.814,199.868,26000000.0
2005-02-24 12:10:00,199.877,199.884,199.85,199.866,14900000.0
2005-02-24 12:11:00,199.873,199.907,199.854,199.907,28400000.0
2005-02-24 12:12:00,199.915,199.95,199.898,199.948,64400001.0
2005-02-24 12:13:00,199.945,199.963,199.919,199.937,30300000.0
2005-02-24 12:14:00,199.891,199.914,199.867,199.872,63700000.0
2005-02-24 12:15:00,199.87,199.885,199.847,199.865,51700000.0
2005-02-24 12:16:00,199.866,199.866,199.831,199.865,77100000.0
2005-02-24 12:17:00,199.89,199.918,199.862,199.878,52600000.0
2005-02-24 12:18:00,199.929,199.934,199.871,199.871,74499998.0
2005-02-24 12:19:00,199.873,199.883,199.859,199.867,71400000.0
2005-02-24 12:20:00,199.857,199.895,199.849,199.895,59000000.0
2005-02-24 12:21:00,199.894,199.911,199.856,199.903,65500000.0
2005-02-24 12:22:00,199.896,199.915,199.878,199.915,55900000.0
2005-02-24 12:23:00,199.929,199.929,199.898,199.906,58800000.0
2005-02-24 12:24:00,199.898,199.974,199.898,199.974,13900000.0
2005-02-24 12:25:00,199.958,199.977,199.945,199.967,27900000.0
2005-02-24 12:26:00,199.945,199.97,199.918,199.97,29600000.0
2005-02-24 12:27:00,199.957,199.957,199.896,199.945,56100000.0
2005-02-24 12:28:00,199.981,199.981,199.932,199.938,73600001.0
2005-02-24 12:29:00,199.93,199.94,199.913,199.925,47800000.0
2005-02-24 12:30:00,199.935,199.935,199.904,199.923,51500000.0
2005-02-24 12:31:00,199.911,199.918,199.886,199.903,57700000.0
2005-02-24 12:32:00,199.915,199.925,199.874,199.925,41500001.0
2005-02-24 12:33:00,199.934,199.955,199.909,199.955,41500000.0
2005-02-24 12:34:00,199.961,199.964,199.952,199.964,36700000.0
2005-02-24 12:35:00,199.981,199.987,199.934,199.967,33000000.0
2005-02-24 12:36:00,199.959,199.98,199.947,199.971,33800000.0
2005-02-24 12:37:00,199.963,199.963,199.924,199.961,39500000.0
2005-02-24 12:38:00,199.949,199.958,199.92,199.947,30200000.0
2005-02-24 12:39:00,199.965,199.99,199.945,199.99,43100000.0
2005-02-24 12:40:00,199.975,199.991,199.952,199.987,42200000.0
2005-02-24 12:41:00,199.973,199.989,199.97,199.979,59900000.0
2005-02-24 12:42:00,200.002,200.002,199.99,199.99,50600000.0
2005-02-24 12:43:00,199.986,200.008,199.97,199.983,42000000.0
2005-02-24 12:44:00,199.961,200.017,199.956,200.012,40500000.0
2005-02-24 12:45:00,199.993,200.036,199.981,200.035,31900000.0
2005-02-24 12:46:00,200.064,200.065,200.008,200.021,29500000.0
2005-02-24 12:47:00,200.021,200.069,200.013,200.069,51200000.0
2005-02-24 12:48:00,200.06,200.075,200.041,200.042,60600000.0
2005-02-24 12:49:00,200.026,200.036,200.004,200.004,95200000.0
2005-02-24 12:50:00,200.023,200.037,199.989,200.003,71699999.0
2005-02-24 12:51:00,200.008,200.008,199.967,199.967,47100000.0
2005-02-24 12:52:00,199.953,199.984,199.946,199.971,94199999.0
2005-02-24 12:53:00,199.974,199.999,199.967,199.979,36000000.0
2005-02-24 12:54:00,200.005,200.022,199.984,200.022,79900000.0
2005-02-24 12:55:00,200.035,200.083,200.004,200.083,42300000.0
2005-02-24 12:56:00,200.096,200.128,200.091,200.101,43900000.0
2005-02-24 12:57:00,200.101,200.102,200.069,200.081,49699999.0
2005-02-24 12:58:00,200.089,200.089,200.043,200.052,78800000.0
2005-02-24 12:59:00,200.037,200.062,200.019,200.021,58200000.0
2005-02-24 13:00:00,200.015,200.04,200.005,200.02,28900000.0
2005-02-24 13:01:00,200.037,200.043,199.99,200.019,45100000.0
2005-02-24 13:02:00,200.028,200.059,199.986,200.059,47700000.0
2005-02-24 13:03:00,200.052,200.078,200.025,200.078,51100000.0
2005-02-24 13:04:00,200.074,200.076,199.997,200.007,37300000.0
2005-02-24 13:05:00,200.005,200.024,199.979,200.002,55800000.0
2005-02-24 13:06:00,199.997,200.02,199.981,200.02,30400000.0
2005-02-24 13:07:00,199.991,199.991,199.973,199.985,28000000.0
2005-02-24 13:08:00,199.945,199.996,199.945,199.996,23300000.0
2005-02-24 13:09:00,200.007,200.015,199.964,199.982,47800000.0
2005-02-24 13:10:00,199.967,200.085,199.967,200.083,29100000.0
2005-02-24 13:11:00,200.033,200.035,199.977,199.998,99100000.0
2005-02-24 13:12:00,199.931,199.986,199.92,199.979,44000000.0
2005-02-24 13:13:00,199.985,199.995,199.931,199.931,30700000.0
2005-02-24 13:14:00,199.982,199.994,199.961,199.994,48500000.0
2005-02-24 13:15:00,199.954,199.982,199.954,199.971,49799999.0
2005-02-24 13:16:00,199.98,200.005,199.962,200.002,55200000.0
2005-02-24 13:17:00,199.999,200.014,199.987,200.012,68500000.0
2005-02-24 13:18:00,199.981,199.996,199.945,199.975,93900001.0
2005-02-24 13:19:00,199.966,200.01,199.966,199.976,36100000.0
2005-02-24 13:20:00,199.994,199.994,199.959,199.978,78400001.0
2005-02-24 13:21:00,199.97,200.043,199.968,200.03,47800000.0
2005-02-24 13:22:00,200.027,200.027,199.981,199.988,37500000.0
2005-02-24 13:23:00,200.004,200.03,200.004,200.019,62400000.0
2005-02-24 13:24:00,200.055,200.072,200.024,200.039,88800000.0
2005-02-24 13:25:00,200.017,200.053,200.017,200.04,73800001.0
2005-02-24 13:26:00,200.043,200.114,200.032,200.11,79599999.0
2005-02-24 13:27:00,200.096,200.139,200.087,200.132,60299999.0
2005-02-24 13:28:00,200.108,200.155,200.085,200.125,30200000.0
2005-02-24 13:29:00,200.139,200.164,200.121,200.164,60200000.0
2005-02-24 13:30:00,200.148,200.203,200.13,200.167,40100001.0
2005-02-24 13:31:00,200.18,200.193,200.129,200.134,28300000.0
2005-02-24 13:32:00,200.124,200.181,200.122,200.142,38300000.0
2005-02-24 13:33:00,200.143,200.157,200.111,200.118,43100000.0
2005-02-24 13:34:00,200.152,200.154,200.117,200.154,39900000.0
2005-02-24 13:35:00,200.134,200.149,200.117,200.147,97000001.0
2005-02-24 13:36:00,200.138,200.153,200.124,200.133,45700000.0
2005-02-24 13:37:00,200.125,200.151,200.11,200.128,57500000.0
2005-02-24 13:38:00,200.15,200.153,200.097,200.097,21400000.0
2005-02-24 13:39:00,200.168,200.195,200.131,200.195,87800001.0
2005-02-24 13:40:00,200.173,200.216,200.165,200.179,51900000.0
2005-02-24 13:41:00,200.164,200.172,200.133,200.143,34700000.0
2005-02-24 13:42:00,200.138,200.199,200.127,200.199,24600000.0
2005-02-24 13:43:00,200.187,200.187,200.157,200.159,50300000.0
2005-02-24 13:44:00,200.151,200.18,200.143,200.178,70199999.0
2005-02-24 13:45:00,200.16,200.186,200.145,200.163,46700000.0
2005-02-24 13:46:00,200.153,200.219,200.153,200.207,30600000.0
2005-02-24 13:47:00,200.231,200.277,200.206,200.254,37900000.0
2005-02-24 13:48:00,200.264,200.278,200.215,200.219,35500000.0
2005-02-24 13:49:00,200.185,200.194,200.129,200.129,41200000.0
2005-02-24 13:50:00,200.119,200.119,200.058,200.102,51400000.0
2005-02-24 13:51:00,200.101,200.117,200.073,200.104,52900000.0
2005-02-24 13:52:00,200.109,200.126,200.074,200.074,22300000.0
2005-02-24 13:53:00,200.054,200.113,200.053,200.098,54400000.0
2005-02-24 13:54:00,200.087,200.105,200.079,200.105,36200000.0
2005-02-24 13:55:00,200.085,200.102,200.069,200.097,30300000.0
2005-02-24 13:56:00,200.058,200.066,200.015,200.022,29300000.0
2005-02-24 13:57:00,200.051,200.118,200.029,200.118,68700000.0
2005-02-24 13:58:00,200.115,200.215,200.103,200.214,25400000.0
2005-02-24 13:59:00,200.211,200.23,200.17,200.204,67400000.0
2005-02-24 14:00:00,200.193,200.22,200.175,200.21,56100000.0
2005-02-24 14:01:00,200.185,200.206,200.167,200.2,86600001.0
2005-02-24 14:02:00,200.186,200.242,200.182,200.225,33600000.0
2005-02-24 14:03:00,200.204,200.231,200.183,200.212,26000000.0
2005-02-24 14:04:00,200.205,200.269,200.202,200.257,34700000.0
2005-02-24 14:05:00,200.282,200.315,200.269,200.281,64800000.0
2005-02-24 14:06:00,200.259,200.269,200.212,200.212,85500000.0
2005-02-24 14:07:00,200.211,200.215,200.14,200.14,53900001.0
2005-02-24 14:08:00,200.114,200.136,200.095,200.103,72200000.0
2005-02-24 14:09:00,200.119,200.135,200.109,200.122,47699999.0
2005-02-24 14:10:00,200.101,200.138,200.096,200.13,56400000.0
2005-02-24 14:11:00,200.121,200.148,200.108,200.124,67600000.0
2005-02-24 14:12:00,200.129,200.139,200.101,200.115,39600000.0
2005-02-24 14:13:00,200.097,200.121,200.063,200.063,56300001.0
2005-02-24 14:14:00,200.08,200.101,200.063,200.086,76800000.0
2005-02-24 14:15:00,200.113,200.122,200.082,200.085,59100000.0
2005-02-24 14:16:00,200.08,200.08,200.04,200.053,29300000.0
2005-02-24 14:17:00,200.063,200.088,200.05,200.055,58699999.0
2005-02-24 14:18:00,200.053,200.095,200.053,200.076,16700000.0
2005-02-24 14:19:00,200.078,200.095,200.03,200.03,25800000.0
2005-02-24 14:20:00,200.047,200.058,200.014,200.058,61600000.0
2005-02-24 14:21:00,200.058,200.104,200.052,200.104,78099999.0
2005-02-24 14:22:00,200.079,200.153,200.073,200.145,67400000.0
2005-02-24 14:23:00,200.154,200.186,200.132,200.18,37300000.0
2005-02-24 14:24:00,200.182,200.194,200.177,200.177,25900000.0
2005-02-24 14:25:00,200.225,200.25,200.183,200.212,32000000.0
2005-02-24 14:26:00,200.264,200.289,200.243,200.258,74300000.0
2005-02-24 14:27:00,200.267,200.29,200.228,200.235,56699999.0
2005-02-24 14:28:00,200.253,200.269,200.238,200.238,58600001.0
2005-02-24 14:29:00,200.25,200.258,200.216,200.23,28600000.0
2005-02-24 14:30:00,200.236,200.252,200.199,200.207,61500000.0
2005-02-24 14:31:00,200.239,200.25,200.225,200.247,50900000.0
2005-02-24 14:32:00,200.262,200.262,200.197,200.2,74500001.0
2005-02-24 14:33:00,200.203,200.225,200.189,200.2,72200002.0
2005-02-24 14:34:00,200.24,200.285,200.24,200.266,65299999.0
2005-02-24 14:35:00,200.283,200.323,200.272,200.285,58400001.0
2005-02-24 14:36:00,200.337,200.372,200.326,200.33,62100001.0
2005-02-24 14:37:00,200.313,200.34,200.294,200.294,48200000.0
2005-02-24 14:38:00,200.288,200.323,200.285,200.323,66500000.0
2005-02-24 14:39:00,200.305,200.33,200.252,200.273,39200000.0
2005-02-24 14:40:00,200.309,200.335,200.295,200.303,40300000.0
2005-02-24 14:41:00,200.329,200.334,200.309,200.309,43000000.0
2005-02-24 14:42:00,200.329,200.379,200.327,200.379,46300000.0
2005-02-24 14:43:00,200.402,200.408,200.368,200.368,52700000.0
2005-02-24 14:44:00,200.411,200.411,200.358,200.376,35400000.0
2005-02-24 14:45:00,200.32,200.35,200.284,200.284,31700000.0
2005-02-24 14:46:00,200.267,200.325,200.267,200.32,63200000.0
2005-02-24 14:47:00,200.337,200.337,200.278,200.293,36300000.0
2005-02-24 14:48:00,200.332,200.332,200.283,200.314,46800000.0
2005-02-24 14:49:00,200.319,200.332,200.288,200.295,34900000.0
2005-02-24 14:50:00,200.295,200.357,200.292,200.357,52700000.0
2005-02-24 14:51:00,200.358,200.368,200.315,200.342,55000000.0
2005-02-24 14:52:00,200.372,200.372,200.314,200.34,53100000.0
2005-02-24 14:53:00,200.346,200.363,200.297,200.312,43500000.0
2005-02-24 14:54:00,200.307,200.333,200.266,200.266,77300001.0
2005-02-24 14:55:00,200.309,200.324,200.268,200.268,79400000.0
2005-02-24 14:56:00,200.308,200.308,200.255,200.262,62100000.0
2005-02-24 14:57:00,200.276,200.358,200.276,200.346,56900000.0
2005-02-24 14:58:00,200.354,200.376,200.341,200.365,52400000.0
2005-02-24 14:59:00,200.389,200.403,200.371,200.403,36100000.0
2005-02-24 15:00:00,200.427,200.436,200.292,200.297,81600000.0
2005-02-24 15:01:00,200.3,200.311,200.273,200.28,21200000.0
2005-02-24 15:02:00,200.277,200.288,200.241,200.288,27400000.0
2005-02-24 15:03:00,200.333,200.372,200.311,200.341,36100000.0
2005-02-24 15:04:00,200.362,200.362,200.336,200.36,42000000.0
2005-02-24 15:05:00,200.341,200.377,200.337,200.36,46600000.0
2005-02-24 15:06:00,200.333,200.369,200.333,200.353,42500000.0
2005-02-24 15:07:00,200.363,200.379,200.342,200.357,89199999.0
2005-02-24 15:08:00,200.366,200.4,200.346,200.387,26000000.0
2005-02-24 15:09:00,200.352,200.369,200.34,200.358,57400000.0
2005-02-24 15:10:00,200.373,200.432,200.366,200.426,92300000.0
2005-02-24 15:11:00,200.407,200.414,200.366,200.375,54800000.0
2005-02-24 15:12:00,200.351,200.362,200.339,200.362,58000000.0
2005-02-24 15:13:00,200.349,200.368,200.33,200.36,40700000.0
2005-02-24 15:14:00,200.372,200.372,200.304,200.363,38300000.0
2005-02-24 15:15:00,200.374,200.376,200.32,200.332,73499999.0
2005-02-24 15:16:00,200.338,200.375,200.318,200.357,67000001.0
2005-02-24 15:17:00,200.356,200.365,200.331,200.359,33900000.0
2005-02-24 15:18:00,200.338,200.398,200.336,200.376,47500000.0
2005-02-24 15:19:00,200.372,200.415,200.347,200.41,49100001.0
2005-02-24 15:20:00,200.392,200.44,200.392,200.44,73000001.0
2005-02-24 15:21:00,200.431,200.431,200.357,200.36,45300000.0
2005-02-24 15:22:00,200.369,200.396,200.349,200.393,29900000.0
2005-02-24 15:23:00,200.384,200.407,200.376,200.397,21800000.0
2005-02-24 15:24:00,200.401,200.401,200.346,200.363,74900000.0
2005-02-24 15:25:00,200.368,200.38,200.339,200.38,66700000.0
2005-02-24 15:26:00,200.352,200.397,200.352,200.386,62100001.0
2005-02-24 15:27:00,200.393,200.406,200.373,200.393,84899999.0
2005-02-24 15:28:00,200.386,200.397,200.342,200.363,74200000.0
2005-02-24 15:29:00,200.358,200.428,200.346,200.426,68700000.0
2005-02-24 15:30:00,200.405,200.492,200.368,200.396,46600000.0
2005-02-24 15:31:00,200.409,200.43,200.38,200.398,59100001.0
2005-02-24 15:32:00,200.385,200.385,200.308,200.327,22200000.0
2005-02-24 15:33:00,200.325,200.353,200.293,200.334,60600001.0
2005-02-24 15:34:00,200.305,200.347,200.296,200.347,36700000.0
2005-02-24 15:35:00,200.387,200.406,200.347,200.37,66100000.0
2005-02-24 15:36:00,200.36,200.37,200.308,200.355,47800000.0
2005-02-24 15:37:00,200.357,200.375,200.327,200.373,50700000.0
2005-02-24 15:38:00,200.397,200.405,200.354,200.36,73199999.0
2005-02-24 15:39:00,200.363,200.422,200.356,200.372,64900000.0
2005-02-24 15:40:00,200.389,200.39,200.354,200.369,68600000.0
2005-02-24 15:41:00,200.389,200.408,200.358,200.408,51700000.0
2005-02-24 15:42:00,200.414,200.43,200.39,200.424,42100000.0
2005-02-24 15:43:00,200.431,200.499,200.413,200.47,43300000.0
2005-02-24 15:44:00,200.492,200.506,200.458,200.458,71100001.0
2005-02-24 15:45:00,200.467,200.507,200.459,200.461,30400000.0
2005-02-24 15:46:00,200.517,200.53,200.451,200.465,43700000.0
2005-02-24 15:47:00,200.443,200.497,200.426,200.44,65300001.0
2005-02-24 15:48:00,200.422,200.494,200.422,200.469,79300000.0
2005-02-24 15:49:00,200.462,200.491,200.449,200.464,61300000.0
2005-02-24 15:50:00,200.413,200.441,200.394,200.418,77899999.0
2005-02-24 15:51:00,200.386,200.399,200.357,200.373,123800000.0
2005-02-24 15:52:00,200.361,200.429,200.347,200.422,74600000.0
2005-02-24 15:53:00,200.469,200.503,200.433,200.49,57700000.0
2005-02-24 15:54:00,200.515,200.558,200.497,200.558,69700001.0
2005-02-24 15:55:00,200.545,200.567,200.525,200.557,49500000.0
2005-02-24 15:56:00,200.524,200.524,200.492,200.5,23200000.0
2005-02-24 15:57:00,200.534,200.572,200.529,200.55,14200000.0
2005-02-24 15:58:00,200.545,200.567,200.532,200.55,47600000.0
2005-02-24 15:59:00,200.56,200.564,200.509,200.509,48700001.0
2005-02-24 16:00:00,200.525,200.545,200.501,200.52,58500000.0
2005-02-24 16:01:00,200.539,200.545,200.495,200.52,44900001.0
2005-02-24 16:02:00,200.522,200.522,200.481,200.486,49400001.0
2005-02-24 16:03:00,200.49,200.518,200.479,200.485,67300000.0
2005-02-24 16:04:00,200.466,200.496,200.446,200.484,65300000.0
2005-02-24 16:05:00,200.482,200.495,200.445,200.494,71799999.0
2005-02-24 16:06:00,200.507,200.517,200.462,200.47,62400000.0
2005-02-24 16:07:00,200.455,200.503,200.446,200.47,39200001.0
2005-02-24 16:08:00,200.464,200.485,200.447,200.447,37000000.0
2005-02-24 16:09:00,200.468,200.51,200.442,200.51,41000000.0
2005-02-24 16:10:00,200.543,200.569,200.539,200.569,32900000.0
2005-02-24 16:11:00,200.592,200.592,200.526,200.537,74000001.0
2005-02-24 16:12:00,200.531,200.552,200.512,200.54,36400000.0
2005-02-24 16:13:00,200.544,200.578,200.533,200.578,25300000.0
2005-02-24 16:14:00,200.561,200.598,200.542,200.57,74699999.0
2005-02-24 16:15:00,200.561,200.609,200.561,200.609,53500000.0
2005-02-24 16:16:00,200.659,200.73,200.659,200.718,30300000.0
2005-02-24 16:17:00,200.766,200.801,200.674,200.674,18000000.0
2005-02-24 16:18:00,200.685,200.71,200.656,200.668,55400000.0
2005-02-24 16:19:00,200.688,200.73,200.683,200.72,52700001.0
2005-02-24 16:20:00,200.687,200.711,200.672,200.689,39600000.0
2005-02-24 16:21:00,200.674,200.701,200.657,200.679,52999999.0
2005-02-24 16:22:00,200.676,200.712,200.671,200.708,63699999.0
2005-02-24 16:23:00,200.718,200.755,200.717,200.733,84700001.0
2005-02-24 16:24:00,200.725,200.731,200.699,200.72,37900000.0
2005-02-24 16:25:00,200.712,200.735,200.697,200.724,66799999.0
2005-02-24 16:26:00,200.676,200.698,200.659,200.664,61600000.0
2005-02-24 16:27:00,200.636,200.683,200.624,200.683,51400000.0
2005-02-24 16:28:00,200.717,200.717,200.662,200.691,19100000.0
2005-02-24 16:29:00,200.661,200.701,200.645,200.701,55099999.0
2005-02-24 16:30:00,200.712,200.723,200.681,200.681,118600002.0
2005-02-24 16:31:00,200.658,200.711,200.657,200.678,68900001.0
2005-02-24 16:32:00,200.676,200.723,200.673,200.723,54700000.0
2005-02-24 16:33:00,200.729,200.767,200.699,200.757,69799999.0
2005-02-24 16:34:00,200.746,200.765,200.715,200.746,36700000.0
2005-02-24 16:35:00,200.731,200.774,200.728,200.765,75200000.0
2005-02-24 16:36:00,200.771,200.821,200.766,200.8,40400000.0
2005-02-24 16:37:00,200.792,200.798,200.764,200.795,57100000.0
2005-02-24 16:38:00,200.777,200.785,200.7,200.7,12800000.0
2005-02-24 16:39:00,200.715,200.737,200.711,200.731,63700001.0
2005-02-24 16:40:00,200.729,200.736,200.653,200.653,50600000.0
2005-02-24 16:41:00,200.66,200.685,200.618,200.655,50500000.0
2005-02-24 16:42:00,200.667,200.684,200.623,200.646,33200000.0
2005-02-24 16:43:00,200.68,200.737,200.677,200.737,55699999.0
2005-02-24 16:44:00,200.76,200.781,200.724,200.724,76900001.0
2005-02-24 16:45:00,200.694,200.757,200.692,200.742,55300000.0
2005-02-24 16:46:00,200.743,200.752,200.683,200.683,85300001.0
2005-02-24 16:47:00,200.678,200.721,200.665,200.7,47100000.0
2005-02-24 16:48:00,200.7,200.706,200.601,200.606,43500000.0
2005-02-24 16:49:00,200.617,200.671,200.617,200.667,39800000.0
2005-02-24 16:50:00,200.658,200.689,200.647,200.65,47300000.0
2005-02-24 16:51:00,200.626,200.653,200.615,200.618,49100000.0
2005-02-24 16:52:00,200.609,200.632,200.587,200.587,54600001.0
2005-02-24 16:53:00,200.589,200.622,200.577,200.602,55500000.0
2005-02-24 16:54:00,200.591,200.61,200.58,200.6,44800000.0
2005-02-24 16:55:00,200.597,200.661,200.578,200.661,37100000.0
2005-02-24 16:56:00,200.663,200.767,200.659,200.767,44400000.0
2005-02-24 16:57:00,200.763,200.951,200.752,200.951,37600000.0
2005-02-24 16:58:00,200.933,200.958,200.902,200.912,56200000.0
2005-02-24 16:59:00,200.917,200.919,200.869,200.88,71400001.0
2005-02-24 17:00:00,200.882,200.894,200.851,200.876,52900000.0
2005-02-24 17:01:00,200.909,200.93,200.899,200.904,81799999.0
2005-02-24 17:02:00,200.93,200.957,200.899,200.926,38300000.0
2005-02-24 17:03:00,200.932,200.945,200.905,200.915,49400000.0
2005-02-24 17:04:00,200.942,200.948,200.898,200.945,53200001.0
2005-02-24 17:05:00,200.966,200.975,200.912,200.912,23000000.0
2005-02-24 17:06:00,200.924,200.941,200.875,200.941,43900000.0
2005-02-24 17:07:00,200.961,200.974,200.945,200.964,56500000.0
2005-02-24 17:08:00,200.964,200.974,200.912,200.925,33000000.0
2005-02-24 17:09:00,200.931,200.933,200.887,200.895,61600001.0
2005-02-24 17:10:00,200.9,200.942,200.895,200.925,82200000.0
2005-02-24 17:11:00,200.949,200.959,200.891,200.93,61500000.0
2005-02-24 17:12:00,200.906,200.942,200.906,200.927,43400000.0
2005-02-24 17:13:00,200.937,200.959,200.881,200.898,55200001.0
2005-02-24 17:14:00,200.92,200.92,200.865,200.884,32100000.0
2005-02-24 17:15:00,200.906,200.909,200.89,200.909,80000001.0
2005-02-24 17:16:00,200.913,200.929,200.886,200.929,44600000.0
2005-02-24 17:17:00,200.916,200.947,200.901,200.901,53400000.0
2005-02-24 17:18:00,200.934,200.934,200.882,200.902,70600000.0
2005-02-24 17:19:00,200.952,200.952,200.904,200.92,103000000.0
2005-02-24 17:20:00,200.926,200.951,200.876,200.876,98800001.0
2005-02-24 17:21:00,200.924,200.926,200.876,200.923,67700001.0
2005-02-24 17:22:00,200.884,200.912,200.855,200.874,67400000.0
2005-02-24 17:23:00,200.866,200.871,200.823,200.864,50700000.0
2005-02-24 17:24:00,200.883,200.906,200.86,200.892,58100001.0
2005-02-24 17:25:00,200.888,200.937,200.874,200.937,37500000.0
2005-02-24 17:26:00,200.959,200.987,200.929,200.956,26400000.0
2005-02-24 17:27:00,200.976,201.004,200.923,200.933,31300000.0
2005-02-24 17:28:00,200.936,200.946,200.874,200.884,50100000.0
2005-02-24 17:29:00,200.89,200.9,200.827,200.835,95799999.0
2005-02-24 17:30:00,200.841,200.841,200.813,200.838,44100000.0
2005-02-24 17:31:00,200.805,200.805,200.74,200.757,75700000.0
2005-02-24 17:32:00,200.761,200.832,200.756,200.832,36300000.0
2005-02-24 17:33:00,200.821,200.86,200.821,200.837,41000000.0
2005-02-24 17:34:00,200.831,200.848,200.824,200.84,28100000.0
2005-02-24 17:35:00,200.818,200.954,200.806,200.954,53700000.0
2005-02-24 17:36:00,201.0,201.031,200.95,201.031,62600000.0
2005-02-24 17:37:00,201.045,201.05,201.012,201.031,75599999.0
2005-02-24 17:38:00,201.046,201.065,201.002,201.028,40700000.0
2005-02-24 17:39:00,201.006,201.067,200.993,201.067,44800000.0
2005-02-24 17:40:00,201.078,201.091,201.048,201.07,37700000.0
2005-02-24 17:41:00,201.079,201.079,201.031,201.046,30600000.0
2005-02-24 17:42:00,201.062,201.072,201.008,201.009,70599999.0
2005-02-24 17:43:00,201.029,201.038,200.97,201.012,52600000.0
2005-02-24 17:44:00,201.047,201.065,201.033,201.06,40900000.0
2005-02-24 17:45:00,201.088,201.091,201.052,201.085,36200000.0
2005-02-24 17:46:00,201.102,201.115,201.079,201.097,70400000.0
2005-02-24 17:47:00,201.103,201.178,201.072,201.168,47200000.0
2005-02-24 17:48:00,201.132,201.162,201.095,201.135,17600000.0
2005-02-24 17:49:00,201.123,201.124,201.052,201.052,42600000.0
2005-02-24 17:50:00,201.018,201.088,201.0,201.078,50600000.0
2005-02-24 17:51:00,201.088,201.14,201.073,201.101,37200000.0
2005-02-24 17:52:00,201.115,201.134,201.054,201.085,54300000.0
2005-02-24 17:53:00,201.087,201.094,201.04,201.072,40700000.0
2005-02-24 17:54:00,201.096,201.131,201.096,201.113,49299999.0
2005-02-24 17:55:00,201.136,201.209,201.117,201.209,64499999.0
2005-02-24 17:56:00,201.195,201.222,201.176,201.184,38799999.0
2005-02-24 17:57:00,201.155,201.168,201.129,201.131,29600000.0
2005-02-24 17:58:00,201.121,201.147,201.034,201.034,38800000.0
2005-02-24 17:59:00,201.023,201.057,201.006,201.016,62099999.0
2005-02-24 18:00:00,201.026,201.036,200.996,201.008,95700000.0
2005-02-24 18:01:00,201.043,201.113,201.019,201.093,514299999.0
2005-02-24 18:02:00,201.12,201.124,201.042,201.087,717300004.0
2005-02-24 18:03:00,201.114,201.142,201.101,201.105,599000002.0
2005-02-24 18:04:00,201.119,201.186,201.098,201.154,512499999.0
2005-02-24 18:05:00,201.15,201.174,201.114,201.12,705900000.0
2005-02-24 18:06:00,201.116,201.127,201.056,201.097,648900004.0
2005-02-24 18:07:00,201.102,201.105,201.028,201.04,659399999.0
2005-02-24 18:08:00,201.04,201.112,201.025,201.045,605000000.0
2005-02-24 18:09:00,201.055,201.099,201.026,201.037,557100000.0
2005-02-24 18:10:00,201.038,201.069,201.023,201.047,619500003.0
2005-02-24 18:11:00,201.018,201.059,200.98,201.002,323300002.0
2005-02-24 18:12:00,201.002,201.02,200.961,200.991,298200001.0
2005-02-24 18:13:00,201.004,201.054,200.972,201.026,385599999.0
2005-02-24 18:14:00,201.038,201.076,201.007,201.037,577299999.0
2005-02-24 18:15:00,201.045,201.083,201.01,201.045,741899998.0
2005-02-24 18:16:00,201.045,201.116,201.017,201.095,730500001.0
2005-02-24 18:17:00,201.102,201.176,201.092,201.104,258800001.0
2005-02-24 18:18:00,201.121,201.205,201.121,201.193,467900004.0
2005-02-24 18:19:00,201.175,201.2,201.126,201.175,565299999.0
2005-02-24 18:20:00,201.166,201.197,201.123,201.197,585899998.0
2005-02-24 18:21:00,201.19,201.238,201.152,201.169,575599999.0
2005-02-24 18:22:00,201.173,201.216,201.165,201.198,571000000.0
2005-02-24 18:23:00,201.198,201.27,201.188,201.263,791399997.0
2005-02-24 18:24:00,201.259,201.403,201.259,201.31,641900004.0
2005-02-24 18:25:00,201.324,201.389,201.27,201.373,551900000.0
2005-02-24 18:26:00,201.377,201.401,201.336,201.345,302999998.0
2005-02-24 18:27:00,201.342,201.342,201.275,201.309,474899998.0
2005-02-24 18:28:00,201.321,201.359,201.287,201.309,419499999.0
2005-02-24 18:29:00,201.327,201.327,201.254,201.287,489799999.0
2005-02-24 18:30:00,201.298,201.338,201.282,201.315,279099999.0
2005-02-24 18:31:00,201.305,201.32,201.277,201.32,294700002.0
2005-02-24 18:32:00,201.323,201.447,201.303,201.386,396300000.0
2005-02-24 18:33:00,201.4,201.448,201.368,201.377,476900002.0
2005-02-24 18:34:00,201.398,201.426,201.371,201.395,510900001.0
2005-02-24 18:35:00,201.378,201.4,201.316,201.355,450000001.0
2005-02-24 18:36:00,201.366,201.379,201.315,201.355,232000000.0
2005-02-24 18:37:00,201.367,201.422,201.324,201.41,152799999.0
2005-02-24 18:38:00,201.421,201.445,201.382,201.405,122800000.0
2005-02-24 18:39:00,201.393,201.412,201.363,201.403,97700000.0
2005-02-24 18:40:00,201.384,201.405,201.37,201.404,269999998.0
2005-02-24 18:41:00,201.395,201.412,201.378,201.39,245600000.0
2005-02-24 18:42:00,201.397,201.402,201.329,201.347,235100001.0
2005-02-24 18:43:00,201.332,201.37,201.298,201.365,154099999.0
2005-02-24 18:44:00,201.368,201.397,201.358,201.375,341299997.0
2005-02-24 18:45:00,201.375,201.412,201.365,201.38,173300001.0
2005-02-24 18:46:00,201.357,201.398,201.354,201.361,151500000.0
2005-02-24 18:47:00,201.364,201.404,201.353,201.381,73500000.0
2005-02-24 18:48:00,201.398,201.41,201.284,201.3,134300000.0
2005-02-24 18:49:00,201.281,201.281,201.212,201.267,230900004.0
2005-02-24 18:50:00,201.281,201.325,201.251,201.325,283900000.0
2005-02-24 18:51:00,201.335,201.369,201.327,201.368,256800001.0
2005-02-24 18:52:00,201.381,201.382,201.32,201.335,215800000.0
2005-02-24 18:53:00,201.338,201.366,201.326,201.354,243699999.0
2005-02-24 18:54:00,201.37,201.373,201.32,201.358,174799999.0
2005-02-24 18:55:00,201.364,201.378,201.33,201.374,275100001.0
2005-02-24 18:56:00,201.371,201.39,201.357,201.383,41700000.0
2005-02-24 18:57:00,201.37,201.376,201.311,201.349,162800000.0
2005-02-24 18:58:00,201.329,201.388,201.329,201.374,335699999.0
2005-02-24 18:59:00,201.367,201.383,201.325,201.339,247900001.0
2005-02-24 19:00:00,201.326,201.349,201.299,201.329,88700001.0
2005-02-24 19:01:00,201.346,201.352,201.297,201.301,93900000.0
2005-02-24 19:02:00,201.299,201.338,201.277,201.319,183599999.0
2005-02-24 19:03:00,201.319,201.368,201.316,201.341,290799999.0
2005-02-24 19:04:00,201.361,201.41,201.357,201.41,210699998.0
2005-02-24 19:05:00,201.402,201.409,201.373,201.383,163800001.0
2005-02-24 19:06:00,201.382,201.406,201.339,201.352,379500001.0
2005-02-24 19:07:00,201.356,201.366,201.313,201.339,313700000.0
2005-02-24 19:08:00,201.347,201.37,201.311,201.362,317800000.0
2005-02-24 19:09:00,201.355,201.369,201.331,201.342,184500000.0
2005-02-24 19:10:00,201.35,201.371,201.33,201.337,139799999.0
2005-02-24 19:11:00,201.372,201.378,201.346,201.36,38299999.0
2005-02-24 19:12:00,201.356,201.356,201.29,201.343,97500001.0
2005-02-24 19:13:00,201.347,201.367,201.334,201.35,149900000.0
2005-02-24 19:14:00,201.37,201.375,201.313,201.368,265199999.0
2005-02-24 19:15:00,201.369,201.396,201.332,201.369,273900000.0
2005-02-24 19:16:00,201.385,201.397,201.374,201.397,38800000.0
2005-02-24 19:17:00,201.432,201.443,201.398,201.433,74700000.0
2005-02-24 19:18:00,201.425,201.464,201.414,201.451,166200000.0
2005-02-24 19:19:00,201.454,201.489,201.439,201.462,183500001.0
2005-02-24 19:20:00,201.462,201.479,201.451,201.461,182700001.0
2005-02-24 19:21:00,201.467,201.487,201.437,201.48,136800000.0
2005-02-24 19:22:00,201.483,201.491,201.423,201.479,124900000.0
2005-02-24 19:23:00,201.475,201.475,201.428,201.445,445800000.0
2005-02-24 19:24:00,201.438,201.448,201.388,201.39,105800000.0
2005-02-24 19:25:00,201.405,201.425,201.364,201.425,162800000.0
2005-02-24 19:26:00,201.431,201.468,201.422,201.435,434399998.0
2005-02-24 19:27:00,201.424,201.444,201.407,201.418,244200000.0
2005-02-24 19:28:00,201.401,201.434,201.38,201.42,245700001.0
2005-02-24 19:29:00,201.421,201.46,201.413,201.46,64200000.0
2005-02-24 19:30:00,201.454,201.476,201.422,201.432,224300002.0
2005-02-24 19:31:00,201.442,201.468,201.416,201.456,129700000.0
2005-02-24 19:32:00,201.455,201.513,201.455,201.491,347500001.0
2005-02-24 19:33:00,201.487,201.517,201.468,201.488,149800001.0
2005-02-24 19:34:00,201.469,201.488,201.444,201.452,200300000.0
2005-02-24 19:35:00,201.435,201.48,201.432,201.432,311499999.0
2005-02-24 19:36:00,201.452,201.467,201.432,201.433,202200000.0
2005-02-24 19:37:00,201.438,201.448,201.419,201.427,124199999.0
2005-02-24 19:38:00,201.445,201.471,201.428,201.462,147600000.0
2005-02-24 19:39:00,201.455,201.468,201.412,201.412,181700001.0
2005-02-24 19:40:00,201.448,201.516,201.448,201.49,212500000.0
2005-02-24 19:41:00,201.496,201.496,201.422,201.425,335100000.0
2005-02-24 19:42:00,201.44,201.475,201.435,201.457,189200000.0
2005-02-24 19:43:00,201.466,201.479,201.452,201.468,45400000.0
2005-02-24 19:44:00,201.442,201.506,201.442,201.463,283100000.0
2005-02-24 19:45:00,201.498,201.503,201.459,201.503,155700000.0
2005-02-24 19:46:00,201.512,201.525,201.49,201.49,166800000.0
2005-02-24 19:47:00,201.498,201.512,201.485,201.495,45300000.0
2005-02-24 19:48:00,201.484,201.522,201.479,201.513,208999999.0
2005-02-24 19:49:00,201.516,201.537,201.493,201.503,148000000.0
2005-02-24 19:50:00,201.496,201.511,201.476,201.479,159800001.0
2005-02-24 19:51:00,201.468,201.471,201.42,201.45,120099999.0
2005-02-24 19:52:00,201.466,201.504,201.466,201.473,117100000.0
2005-02-24 19:53:00,201.477,201.489,201.423,201.44,147900000.0
2005-02-24 19:54:00,201.448,201.509,201.428,201.5,131300000.0
2005-02-24 19:55:00,201.517,201.522,201.492,201.522,51700000.0
2005-02-24 19:56:00,201.526,201.526,201.47,201.481,139800000.0
2005-02-24 19:57:00,201.477,201.534,201.477,201.525,83200000.0
2005-02-24 19:58:00,201.513,201.525,201.501,201.509,316499999.0
2005-02-24 19:59:00,201.518,201.531,201.475,201.519,219700001.0
2005-02-24 20:00:00,201.498,201.514,201.473,201.508,87800000.0
2005-02-24 20:01:00,201.503,201.541,201.498,201.522,108400001.0
2005-02-24 20:02:00,201.53,201.536,201.503,201.519,139900000.0
2005-02-24 20:03:00,201.498,201.511,201.439,201.451,118800001.0
2005-02-24 20:04:00,201.448,201.482,201.424,201.462,134000000.0
2005-02-24 20:05:00,201.452,201.497,201.434,201.462,136700001.0
2005-02-24 20:06:00,201.462,201.474,201.441,201.456,255899999.0
2005-02-24 20:07:00,201.466,201.473,201.443,201.445,148500000.0
2005-02-24 20:08:00,201.438,201.47,201.417,201.453,157000001.0
2005-02-24 20:09:00,201.487,201.506,201.468,201.491,98100000.0
2005-02-24 20:10:00,201.496,201.558,201.495,201.541,164799998.0
2005-02-24 20:11:00,201.544,201.571,201.503,201.533,254400001.0
2005-02-24 20:12:00,201.535,201.558,201.503,201.512,525900000.0
2005-02-24 20:13:00,201.513,201.514,201.484,201.503,177700002.0
2005-02-24 20:14:00,201.498,201.513,201.428,201.457,168800001.0
2005-02-24 20:15:00,201.451,201.502,201.436,201.475,342999999.0
2005-02-24 20:16:00,201.458,201.458,201.398,201.398,204300000.0
2005-02-24 20:17:00,201.441,201.466,201.426,201.444,63600000.0
2005-02-24 20:18:00,201.43,201.44,201.405,201.414,124800000.0
2005-02-24 20:19:00,201.437,201.437,201.4,201.4,93400000.0
2005-02-24 20:20:00,201.403,201.437,201.379,201.427,317300000.0
2005-02-24 20:21:00,201.471,201.471,201.427,201.457,180300002.0
2005-02-24 20:22:00,201.453,201.473,201.427,201.471,243000000.0
2005-02-24 20:23:00,201.41,201.479,201.401,201.44,149600001.0
2005-02-24 20:24:00,201.466,201.479,201.424,201.444,150199999.0
2005-02-24 20:25:00,201.475,201.48,201.435,201.44,307899998.0
2005-02-24 20:26:00,201.467,201.483,201.447,201.468,415200002.0
2005-02-24 20:27:00,201.465,201.483,201.451,201.475,221700000.0
2005-02-24 20:28:00,201.464,201.48,201.437,201.454,358199998.0
2005-02-24 20:29:00,201.464,201.481,201.423,201.453,408900001.0
2005-02-24 20:30:00,201.452,201.476,201.38,201.383,529800000.0
2005-02-24 20:31:00,201.437,201.44,201.414,201.42,365300001.0
2005-02-24 20:32:00,201.408,201.45,201.386,201.434,595399998.0
2005-02-24 20:33:00,201.405,201.459,201.405,201.449,209800000.0
2005-02-24 20:34:00,201.44,201.446,201.402,201.418,134300000.0
2005-02-24 20:35:00,201.423,201.423,201.373,201.373,78200000.0
2005-02-24 20:36:00,201.44,201.45,201.372,201.372,140399999.0
2005-02-24 20:37:00,201.431,201.455,201.421,201.449,62800000.0
2005-02-24 20:38:00,201.442,201.446,201.407,201.407,240900001.0
2005-02-24 20:39:00,201.436,201.479,201.434,201.434,182200000.0
2005-02-24 20:40:00,201.465,201.469,201.44,201.459,524799999.0
2005-02-24 20:41:00,201.466,201.495,201.452,201.478,184700001.0
2005-02-24 20:42:00,201.502,201.517,201.459,201.483,207600000.0
2005-02-24 20:43:00,201.492,201.499,201.458,201.482,280500000.0
2005-02-24 20:44:00,201.464,201.489,201.452,201.47,339000001.0
2005-02-24 20:45:00,201.485,201.509,201.464,201.502,284700000.0
2005-02-24 20:46:00,201.517,201.522,201.457,201.471,220899998.0
2005-02-24 20:47:00,201.444,201.479,201.43,201.46,195599998.0
2005-02-24 20:48:00,201.445,201.458,201.406,201.429,195600001.0
2005-02-24 20:49:00,201.455,201.467,201.434,201.455,153999999.0
2005-02-24 20:50:00,201.454,201.459,201.413,201.43,400800000.0
2005-02-24 20:51:00,201.427,201.455,201.419,201.447,130900000.0
2005-02-24 20:52:00,201.445,201.478,201.418,201.478,102300001.0
2005-02-24 20:53:00,201.44,201.46,201.431,201.432,223399999.0
2005-02-24 20:54:00,201.444,201.481,201.417,201.48,160299999.0
2005-02-24 20:55:00,201.478,201.514,201.44,201.47,267900002.0
2005-02-24 20:56:00,201.468,201.493,201.441,201.445,242400001.0
2005-02-24 20:57:00,201.46,201.476,201.427,201.442,389600001.0
2005-02-24 20:58:00,201.452,201.457,201.421,201.427,370600003.0
2005-02-24 20:59:00,201.45,201.466,201.409,201.447,510100001.0
2005-02-24 21:00:00,201.439,201.471,201.425,201.429,425400000.0
2005-02-24 21:01:00,201.416,201.434,201.4,201.418,483799999.0
2005-02-24 21:02:00,201.414,201.427,201.4,201.427,157800000.0
2005-02-24 21:03:00,201.41,201.432,201.358,201.358,205600002.0
2005-02-24 21:04:00,201.442,201.444,201.422,201.422,131899999.0
2005-02-24 21:05:00,201.474,201.542,201.47,201.54,142200000.0
2005-02-24 21:06:00,201.547,201.566,201.52,201.529,147800000.0
2005-02-24 21:07:00,201.531,201.565,201.48,201.563,209000002.0
2005-02-24 21:08:00,201.535,201.559,201.484,201.515,136099999.0
2005-02-24 21:09:00,201.52,201.524,201.442,201.493,64000000.0
2005-02-24 21:10:00,201.509,201.509,201.466,201.49,83800000.0
2005-02-24 21:11:00,201.507,201.514,201.482,201.482,79599999.0
2005-02-24 21:12:00,201.474,201.487,201.456,201.483,133000000.0
2005-02-24 21:13:00,201.459,201.479,201.437,201.461,142500001.0
2005-02-24 21:14:00,201.45,201.457,201.421,201.421,372699998.0
2005-02-24 21:15:00,201.422,201.45,201.393,201.429,405799998.0
2005-02-24 21:16:00,201.422,201.441,201.382,201.406,99500000.0
2005-02-24 21:17:00,201.399,201.439,201.392,201.398,288899998.0
2005-02-24 21:18:00,201.39,201.407,201.37,201.387,157400000.0
2005-02-24 21:19:00,201.368,201.477,201.368,201.477,223100001.0
2005-02-24 21:20:00,201.465,201.484,201.439,201.469,266399998.0
2005-02-24 21:21:00,201.465,201.494,201.435,201.47,209100000.0
2005-02-24 21:22:00,201.489,201.536,201.443,201.443,223299999.0
2005-02-24 21:23:00,201.496,201.52,201.468,201.509,167600001.0
2005-02-24 21:24:00,201.515,201.515,201.476,201.505,195999999.0
2005-02-24 21:25:00,201.496,201.501,201.456,201.492,301699999.0
2005-02-24 21:26:00,201.49,201.51,201.474,201.49,127499999.0
2005-02-24 21:27:00,201.492,201.499,201.445,201.473,194300000.0
2005-02-24 21:28:00,201.483,201.483,201.419,201.458,124700001.0
2005-02-24 21:29:00,201.443,201.48,201.441,201.478,79299999.0
2005-02-24 21:30:00,201.475,201.475,201.411,201.469,85600000.0
2005-02-24 21:31:00,201.432,201.448,201.386,201.42,42300000.0
2005-02-24 21:32:00,201.41,201.412,201.386,201.39,115899999.0
2005-02-24 21:33:00,201.38,201.403,201.346,201.369,180400001.0
2005-02-24 21:34:00,201.363,201.363,201.329,201.34,127900000.0
2005-02-24 21:35:00,201.366,201.382,201.353,201.358,48400000.0
2005-02-24 21:36:00,201.393,201.447,201.372,201.418,137099999.0
2005-02-24 21:37:00,201.44,201.44,201.383,201.412,111999999.0
2005-02-24 21:38:00,201.441,201.472,201.427,201.472,90900001.0
2005-02-24 21:39:00,201.47,201.508,201.47,201.502,47099999.0
2005-02-24 21:40:00,201.494,201.512,201.47,201.494,63500000.0
2005-02-24 21:41:00,201.488,201.537,201.48,201.533,50300001.0
2005-02-24 21:42:00,201.509,201.548,201.505,201.534,129500000.0
2005-02-24 21:43:00,201.544,201.546,201.535,201.542,43000000.0
2005-02-24 21:44:00,201.545,201.571,201.491,201.509,245000000.0
2005-02-24 21:45:00,201.508,201.508,201.464,201.485,132900001.0
2005-02-24 21:46:00,201.487,201.512,201.468,201.493,115000000.0
2005-02-24 21:47:00,201.488,201.493,201.433,201.475,67499999.0
2005-02-24 21:48:00,201.495,201.495,201.464,201.473,134400000.0
2005-02-24 21:49:00,201.457,201.478,201.449,201.478,70500000.0
2005-02-24 21:50:00,201.497,201.5,201.471,201.483,27600000.0
2005-02-24 21:51:00,201.481,201.488,201.419,201.43,100500000.0
2005-02-24 21:52:00,201.419,201.451,201.41,201.426,50500000.0
2005-02-24 21:53:00,201.411,201.431,201.392,201.431,26100000.0
2005-02-24 21:54:00,201.438,201.464,201.421,201.464,107599999.0
2005-02-24 21:55:00,201.459,201.463,201.413,201.417,82199999.0
2005-02-24 21:56:00,201.401,201.409,201.37,201.37,77000000.0
2005-02-24 21:57:00,201.358,201.388,201.344,201.351,49800000.0
2005-02-24 21:58:00,201.338,201.412,201.323,201.399,45800000.0
2005-02-24 21:59:00,201.404,201.414,201.322,201.322,160100001.0
2005-02-24 22:00:00,201.326,201.368,201.326,201.34,163000000.0
2005-02-24 22:01:00,201.37,201.395,201.349,201.395,187100002.0
2005-02-24 22:02:00,201.376,201.382,201.339,201.375,240199999.0
2005-02-24 22:03:00,201.378,201.393,201.352,201.361,91100000.0
2005-02-24 22:04:00,201.371,201.4,201.364,201.386,165899999.0
2005-02-24 22:05:00,201.379,201.385,201.36,201.375,90399999.0
2005-02-24 22:06:00,201.378,201.38,201.363,201.367,39000000.0
2005-02-24 22:07:00,201.374,201.388,201.346,201.349,69200001.0
2005-02-24 22:08:00,201.367,201.389,201.335,201.382,61200001.0
2005-02-24 22:09:00,201.359,201.398,201.352,201.395,28500000.0
2005-02-24 22:10:00,201.402,201.422,201.392,201.416,100700001.0
2005-02-24 22:11:00,201.424,201.424,201.378,201.394,92100001.0
2005-02-24 22:12:00,201.402,201.402,201.377,201.388,93800000.0
2005-02-24 22:13:00,201.392,201.445,201.389,201.437,18000000.0
2005-02-24 22:14:00,201.383,201.429,201.383,201.403,63600001.0
2005-02-24 22:15:00,201.41,201.436,201.378,201.412,123100000.0
2005-02-24 22:16:00,201.424,201.456,201.384,201.456,251400003.0
2005-02-24 22:17:00,201.444,201.453,201.408,201.414,52900000.0
2005-02-24 22:18:00,201.428,201.43,201.407,201.408,99799999.0
2005-02-24 22:19:00,201.405,201.415,201.337,201.337,63100001.0
2005-02-24 22:20:00,201.385,201.414,201.384,201.414,52300000.0
2005-02-24 22:21:00,201.394,201.405,201.359,201.359,24900000.0
2005-02-24 22:22:00,201.407,201.407,201.357,201.369,68300000.0
2005-02-24 22:23:00,201.377,201.42,201.362,201.419,119000000.0
2005-02-24 22:24:00,201.443,201.464,201.432,201.435,110100001.0
2005-02-24 22:25:00,201.426,201.446,201.415,201.432,66800000.0
2005-02-24 22:26:00,201.424,201.424,201.4,201.419,50700000.0
2005-02-24 22:27:00,201.427,201.437,201.398,201.407,182000000.0
2005-02-24 22:28:00,201.422,201.437,201.402,201.402,21000000.0
2005-02-24 22:29:00,201.407,201.407,201.379,201.397,228200003.0
2005-02-24 22:30:00,201.395,201.434,201.386,201.434,43000000.0
2005-02-24 22:31:00,201.442,201.442,201.385,201.393,79900001.0
2005-02-24 22:32:00,201.421,201.421,201.382,201.389,93800001.0
2005-02-24 22:33:00,201.397,201.417,201.361,201.361,255800000.0
2005-02-24 22:34:00,201.426,201.435,201.391,201.412,297200000.0
2005-02-24 22:35:00,201.461,201.462,201.404,201.431,36300000.0
2005-02-24 22:36:00,201.43,201.43,201.397,201.397,124400000.0
2005-02-24 22:37:00,201.406,201.416,201.383,201.409,60200000.0
2005-02-24 22:38:00,201.42,201.439,201.372,201.388,29000000.0
2005-02-24 22:39:00,201.416,201.427,201.401,201.427,90600002.0
2005-02-24 22:40:00,201.412,201.412,201.366,201.377,93700000.0
2005-02-24 22:41:00,201.397,201.414,201.381,201.381,59000000.0
2005-02-24 22:42:00,201.375,201.375,201.32,201.338,48300000.0
2005-02-24 22:43:00,201.362,201.373,201.333,201.333,62500000.0
2005-02-24 22:44:00,201.318,201.368,201.315,201.356,92999999.0
2005-02-24 22:45:00,201.351,201.367,201.294,201.294,100400000.0
2005-02-24 22:46:00,201.292,201.343,201.292,201.343,66199999.0
2005-02-24 22:47:00,201.348,201.381,201.343,201.36,64500000.0
2005-02-24 22:48:00,201.379,201.389,201.359,201.38,70600000.0
2005-02-24 22:49:00,201.376,201.394,201.361,201.394,43500000.0
2005-02-24 22:50:00,201.368,201.368,201.322,201.348,43000000.0
2005-02-24 22:51:00,201.35,201.37,201.341,201.368,76600000.0
2005-02-24 22:52:00,201.354,201.378,201.342,201.37,50000000.0
2005-02-24 22:53:00,201.374,201.382,201.338,201.382,109200000.0
2005-02-24 22:54:00,201.382,201.409,201.372,201.409,76999999.0
2005-02-24 22:55:00,201.383,201.399,201.353,201.399,83800000.0
2005-02-24 22:56:00,201.406,201.428,201.391,201.393,111499999.0
2005-02-24 22:57:00,201.422,201.422,201.405,201.407,125600000.0
2005-02-24 22:58:00,201.402,201.413,201.389,201.412,67000000.0
2005-02-24 22:59:00,201.394,201.417,201.328,201.385,93000000.0
2005-02-24 23:00:00,201.375,201.375,201.334,201.37,40500000.0
2005-02-24 23:01:00,201.39,201.39,201.362,201.38,51000000.0
2005-02-24 23:02:00,201.366,201.368,201.338,201.351,40800000.0
2005-02-24 23:03:00,201.346,201.368,201.296,201.334,52300000.0
2005-02-24 23:04:00,201.322,201.329,201.309,201.312,59700000.0
2005-02-24 23:05:00,201.297,201.345,201.297,201.34,29400000.0
2005-02-24 23:06:00,201.341,201.347,201.29,201.328,58599999.0
2005-02-24 23:07:00,201.313,201.316,201.281,201.307,46500000.0
2005-02-24 23:08:00,201.273,201.282,201.246,201.275,47199999.0
2005-02-24 23:09:00,201.233,201.256,201.204,201.256,41900000.0
2005-02-24 23:10:00,201.25,201.265,201.235,201.235,59600000.0
2005-02-24 23:11:00,201.22,201.265,201.22,201.243,82300000.0
2005-02-24 23:12:00,201.233,201.252,201.23,201.234,26300000.0
2005-02-24 23:13:00,201.206,201.218,201.171,201.2,39300000.0
2005-02-24 23:14:00,201.17,201.202,201.148,201.184,61400000.0
2005-02-24 23:15:00,201.215,201.215,201.165,201.177,38500000.0
2005-02-24 23:16:00,201.11,201.164,201.11,201.163,45399999.0
2005-02-24 23:17:00,201.114,201.169,201.106,201.169,39000000.0
2005-02-24 23:18:00,201.179,201.187,201.165,201.187,45900000.0
2005-02-24 23:19:00,201.19,201.2,201.137,201.189,80099999.0
2005-02-24 23:20:00,201.203,201.216,201.172,201.216,58600000.0
2005-02-24 23:21:00,201.18,201.194,201.171,201.179,79800002.0
2005-02-24 23:22:00,201.176,201.221,201.167,201.21,53100000.0
2005-02-24 23:23:00,201.184,201.211,201.171,201.204,32400000.0
2005-02-24 23:24:00,201.205,201.22,201.157,201.189,44000001.0
2005-02-24 23:25:00,201.195,201.24,201.195,201.212,40800001.0
2005-02-24 23:26:00,201.211,201.211,201.155,201.155,20900000.0
2005-02-24 23:27:00,201.201,201.204,201.179,201.204,40700001.0
2005-02-24 23:28:00,201.197,201.21,201.166,201.183,89700001.0
2005-02-24 23:29:00,201.184,201.195,201.172,201.195,72900000.0
2005-02-24 23:30:00,201.222,201.244,201.222,201.242,35200000.0
2005-02-24 23:31:00,201.26,201.299,201.247,201.247,51300001.0
2005-02-24 23:32:00,201.32,201.341,201.25,201.341,38700000.0
2005-02-24 23:33:00,201.378,201.378,201.307,201.307,31600000.0
2005-02-24 23:34:00,201.374,201.378,201.345,201.371,44000000.0
2005-02-24 23:35:00,201.359,201.359,201.279,201.318,58200000.0
2005-02-24 23:36:00,201.325,201.365,201.317,201.339,55700000.0
2005-02-24 23:37:00,201.358,201.358,201.296,201.311,29400000.0
2005-02-24 23:38:00,201.298,201.31,201.261,201.31,32000000.0
2005-02-24 23:39:00,201.313,201.352,201.277,201.352,48700000.0
2005-02-24 23:40:00,201.347,201.352,201.301,201.329,90900002.0
2005-02-24 23:41:00,201.317,201.338,201.302,201.331,30600000.0
2005-02-24 23:42:00,201.317,201.34,201.316,201.325,62700001.0
2005-02-24 23:43:00,201.303,201.333,201.285,201.333,42900000.0
2005-02-24 23:44:00,201.305,201.305,201.249,201.249,73100000.0
2005-02-24 23:45:00,201.288,201.288,201.253,201.258,78400000.0
2005-02-24 23:46:00,201.266,201.272,201.235,201.272,56600000.0
2005-02-24 23:47:00,201.282,201.282,201.232,201.232,6100000.0
2005-02-24 23:48:00,201.27,201.277,201.238,201.268,65200001.0
2005-02-24 23:49:00,201.203,201.251,201.202,201.251,99799999.0
2005-02-24 23:50:00,201.246,201.252,201.224,201.252,54499999.0
2005-02-24 23:51:00,201.242,201.247,201.221,201.247,18600000.0
2005-02-24 23:52:00,201.225,201.225,201.157,201.205,30300000.0
2005-02-24 23:53:00,201.205,201.205,201.151,201.159,87900001.0
2005-02-24 23:54:00,201.153,201.153,201.129,201.147,55400000.0
2005-02-24 23:55:00,201.181,201.187,201.136,201.185,54900000.0
2005-02-24 23:56:00,201.164,201.193,201.159,201.187,65200001.0
2005-02-24 23:57:00,201.153,201.183,201.134,201.14,30900000.0
2005-02-24 23:58:00,201.171,201.215,201.148,201.215,52800000.0
2005-02-24 23:59:00,201.208,201.208,201.147,201.147,51900000.0
2005-02-25 00:00:00,201.222,201.222,201.157,201.157,34299999.0
2005-02-25 00:01:00,201.174,201.218,201.167,201.218,34500000.0
2005-02-25 00:02:00,201.211,201.22,201.181,201.198,93300000.0
2005-02-25 00:03:00,201.208,201.221,201.177,201.177,42700000.0
2005-02-25 00:04:00,201.243,201.246,201.162,201.193,40900000.0
2005-02-25 00:05:00,201.182,201.193,201.122,201.128,69300002.0
2005-02-25 00:06:00,201.163,201.2,201.134,201.185,31100000.0
2005-02-25 00:07:00,201.196,201.212,201.171,201.212,25400000.0
2005-02-25 00:08:00,201.203,201.266,201.203,201.24,55000000.0
2005-02-25 00:09:00,201.22,201.22,201.166,201.195,50300000.0
2005-02-25 00:10:00,201.191,201.204,201.179,201.202,39600000.0
2005-02-25 00:11:00,201.2,201.225,201.167,201.203,68300000.0
2005-02-25 00:12:00,201.186,201.202,201.163,201.19,77300000.0
2005-02-25 00:13:00,201.209,201.245,201.195,201.216,54000000.0
2005-02-25 00:14:00,201.22,201.23,201.184,201.184,76200000.0
2005-02-25 00:15:00,201.178,201.225,201.177,201.212,26300000.0
2005-02-25 00:16:00,201.198,201.233,201.167,201.233,70000000.0
2005-02-25 00:17:00,201.209,201.221,201.205,201.221,26400000.0
2005-02-25 00:18:00,201.222,201.222,201.163,201.181,42400000.0
2005-02-25 00:19:00,201.216,201.26,201.201,201.255,38800000.0
2005-02-25 00:20:00,201.181,201.27,201.181,201.259,65200001.0
2005-02-25 00:21:00,201.251,201.262,201.237,201.257,102300001.0
2005-02-25 00:22:00,201.236,201.268,201.23,201.268,50199999.0
2005-02-25 00:23:00,201.272,201.272,201.225,201.258,42800001.0
2005-02-25 00:24:00,201.244,201.274,201.239,201.239,35500000.0
2005-02-25 00:25:00,201.267,201.311,201.265,201.265,28100000.0
2005-02-25 00:26:00,201.256,201.328,201.256,201.287,97399999.0
2005-02-25 00:27:00,201.299,201.312,201.273,201.28,80299999.0
2005-02-25 00:28:00,201.302,201.313,201.274,201.313,39500001.0
2005-02-25 00:29:00,201.259,201.327,201.259,201.282,33300000.0
2005-02-25 00:30:00,201.273,201.285,201.257,201.268,54700000.0
2005-02-25 00:31:00,201.262,201.263,201.226,201.226,40100000.0
2005-02-25 00:32:00,201.219,201.219,201.187,201.211,16800000.0
2005-02-25 00:33:00,201.211,201.221,201.195,201.213,15900000.0
2005-02-25 00:34:00,201.239,201.249,201.223,201.228,43900000.0
2005-02-25 00:35:00,201.252,201.258,201.243,201.248,41900000.0
2005-02-25 00:36:00,201.229,201.246,201.18,201.21,33800000.0
2005-02-25 00:37:00,201.22,201.22,201.163,201.163,44200000.0
2005-02-25 00:38:00,201.175,201.177,201.124,201.124,58200001.0
2005-02-25 00:39:00,201.126,201.159,201.126,201.148,48200000.0
2005-02-25 00:40:00,201.163,201.168,201.139,201.165,70800001.0
2005-02-25 00:41:00,201.179,201.179,201.15,201.155,29100000.0
2005-02-25 00:42:00,201.148,201.185,201.143,201.177,29500000.0
2005-02-25 00:43:00,201.177,201.177,201.125,201.125,21900000.0
2005-02-25 00:44:00,201.13,201.147,201.048,201.048,75300000.0
2005-02-25 00:45:00,201.023,201.085,201.003,201.022,59600000.0
2005-02-25 00:46:00,201.01,201.046,200.991,201.001,44800000.0
2005-02-25 00:47:00,201.019,201.05,200.998,201.042,56700000.0
2005-02-25 00:48:00,201.05,201.077,201.039,201.039,45100000.0
2005-02-25 00:49:00,201.044,201.073,201.037,201.047,31000000.0
2005-02-25 00:50:00,201.001,201.033,200.975,201.02,38400000.0
2005-02-25 00:51:00,201.041,201.065,201.013,201.036,51900000.0
2005-02-25 00:52:00,201.049,201.093,201.049,201.093,28700000.0
2005-02-25 00:53:00,201.122,201.122,201.075,201.105,68900000.0
2005-02-25 00:54:00,201.081,201.119,201.081,201.118,32300000.0
2005-02-25 00:55:00,201.115,201.148,201.115,201.144,36900000.0
2005-02-25 00:56:00,201.141,201.141,201.105,201.125,23500000.0
2005-02-25 00:57:00,201.121,201.127,201.106,201.127,94799998.0
2005-02-25 00:58:00,201.111,201.122,201.102,201.103,64600000.0
2005-02-25 00:59:00,201.128,201.155,201.128,201.145,42200000.0
2005-02-25 01:00:00,201.179,201.194,201.155,201.159,44000000.0
2005-02-25 01:01:00,201.136,201.17,201.136,201.157,61800001.0
2005-02-25 01:02:00,201.166,201.182,201.137,201.182,48100000.0
2005-02-25 01:03:00,201.137,201.137,201.111,201.125,39500000.0
2005-02-25 01:04:00,201.149,201.163,201.125,201.125,45800000.0
2005-02-25 01:05:00,201.155,201.17,201.139,201.17,40800000.0
2005-02-25 01:06:00,201.176,201.181,201.141,201.181,31600000.0
2005-02-25 01:07:00,201.205,201.222,201.195,201.22,62000000.0
2005-02-25 01:08:00,201.219,201.233,201.209,201.226,35300000.0
2005-02-25 01:09:00,201.226,201.254,201.217,201.232,33300000.0
2005-02-25 01:10:00,201.257,201.267,201.21,201.239,71100000.0
2005-02-25 01:11:00,201.249,201.261,201.215,201.261,50900000.0
2005-02-25 01:12:00,201.242,201.242,201.213,201.238,48400000.0
2005-02-25 01:13:00,201.229,201.237,201.203,201.236,84500000.0
2005-02-25 01:14:00,201.238,201.261,201.217,201.217,45900000.0
2005-02-25 01:15:00,201.241,201.285,201.231,201.267,35800000.0
2005-02-25 01:16:00,201.274,201.284,201.262,201.262,40200000.0
2005-02-25 01:17:00,201.288,201.288,201.252,201.252,34200000.0
2005-02-25 01:18:00,201.248,201.252,201.212,201.216,72700000.0
2005-02-25 01:19:00,201.205,201.212,201.154,201.18,50300000.0
2005-02-25 01:20:00,201.214,201.214,201.184,201.184,56000000.0
2005-02-25 01:21:00,201.197,201.197,201.052,201.054,67799999.0
2005-02-25 01:22:00,201.104,201.117,201.078,201.094,26500000.0
2005-02-25 01:23:00,201.08,201.138,201.079,201.137,34300000.0
2005-02-25 01:24:00,201.104,201.118,201.091,201.105,69900000.0
2005-02-25 01:25:00,201.098,201.098,201.037,201.065,55100000.0
2005-02-25 01:26:00,201.089,201.125,201.044,201.09,43000001.0
2005-02-25 01:27:00,201.095,201.132,201.091,201.119,31300000.0
2005-02-25 01:28:00,201.073,201.15,201.053,201.136,34500000.0
2005-02-25 01:29:00,201.139,201.15,201.114,201.135,64300000.0
2005-02-25 01:30:00,201.133,201.146,201.119,201.126,22000000.0
2005-02-25 01:31:00,201.068,201.161,201.068,201.161,41300000.0
2005-02-25 01:32:00,201.171,201.176,201.135,201.151,74700000.0
2005-02-25 01:33:00,201.117,201.152,201.109,201.152,106800000.0
2005-02-25 01:34:00,201.152,201.154,201.119,201.122,19900000.0
2005-02-25 01:35:00,201.124,201.147,201.109,201.147,51300001.0
2005-02-25 01:36:00,201.152,201.205,201.152,201.198,72100001.0
2005-02-25 01:37:00,201.191,201.194,201.165,201.182,43200000.0
2005-02-25 01:38:00,201.167,201.237,201.167,201.237,45800000.0
2005-02-25 01:39:00,201.215,201.233,201.18,201.216,70900000.0
2005-02-25 01:40:00,201.237,201.246,201.181,201.184,97000003.0
2005-02-25 01:41:00,201.165,201.275,201.165,201.275,35400000.0
2005-02-25 01:42:00,201.256,201.317,201.246,201.317,86399998.0
2005-02-25 01:43:00,201.301,201.301,201.237,201.245,60499999.0
2005-02-25 01:44:00,201.25,201.25,201.204,201.225,77099999.0
2005-02-25 01:45:00,201.251,201.264,201.239,201.262,59799999.0
2005-02-25 01:46:00,201.263,201.297,201.237,201.297,48300000.0
2005-02-25 01:47:00,201.28,201.348,201.268,201.28,45500000.0
2005-02-25 01:48:00,201.282,201.311,201.276,201.298,43300000.0
2005-02-25 01:49:00,201.31,201.373,201.31,201.357,35200000.0
2005-02-25 01:50:00,201.368,201.368,201.32,201.338,60900000.0
2005-02-25 01:51:00,201.323,201.39,201.323,201.339,51200000.0
2005-02-25 01:52:00,201.322,201.342,201.315,201.33,68900001.0
2005-02-25 01:53:00,201.301,201.312,201.299,201.307,21600000.0
2005-02-25 01:54:00,201.307,201.317,201.266,201.317,51000000.0
2005-02-25 01:55:00,201.306,201.359,201.301,201.341,34600000.0
2005-02-25 01:56:00,201.343,201.397,201.325,201.389,43000000.0
2005-02-25 01:57:00,201.39,201.39,201.35,201.355,57100000.0
2005-02-25 01:58:00,201.357,201.357,201.303,201.306,36500000.0
2005-02-25 01:59:00,201.28,201.308,201.251,201.251,52500000.0
2005-02-25 02:00:00,201.246,201.254,201.223,201.238,48100001.0
2005-02-25 02:01:00,201.21,201.214,201.14,201.14,34900000.0
2005-02-25 02:02:00,201.096,201.121,201.078,201.1,102300000.0
2005-02-25 02:03:00,201.108,201.126,201.09,201.126,55600000.0
2005-02-25 02:04:00,201.123,201.196,201.097,201.183,46600001.0
2005-02-25 02:05:00,201.19,201.203,201.174,201.2,27200000.0
2005-02-25 02:06:00,201.188,201.255,201.187,201.254,15200000.0
2005-02-25 02:07:00,201.249,201.313,201.249,201.282,33900000.0
2005-02-25 02:08:00,201.296,201.335,201.242,201.242,78200000.0
2005-02-25 02:09:00,201.295,201.299,201.261,201.261,49300000.0
2005-02-25 02:10:00,201.312,201.316,201.252,201.27,83499999.0
2005-02-25 02:11:00,201.327,201.364,201.321,201.35,63000000.0
2005-02-25 02:12:00,201.343,201.353,201.319,201.349,40900000.0
2005-02-25 02:13:00,201.337,201.337,201.273,201.273,47800001.0
2005-02-25 02:14:00,201.322,201.325,201.282,201.298,42300000.0
2005-02-25 02:15:00,201.278,201.278,201.232,201.233,40400000.0
2005-02-25 02:16:00,201.24,201.254,201.193,201.193,58100000.0
2005-02-25 02:17:00,201.189,201.258,201.189,201.25,39499999.0
2005-02-25 02:18:00,201.251,201.282,201.251,201.276,53900000.0
2005-02-25 02:19:00,201.26,201.273,201.238,201.252,66100000.0
2005-02-25 02:20:00,201.232,201.283,201.232,201.283,34000000.0
2005-02-25 02:21:00,201.279,201.296,201.253,201.295,59600001.0
2005-02-25 02:22:00,201.274,201.313,201.269,201.295,39300000.0
2005-02-25 02:23:00,201.289,201.29,201.25,201.287,40700000.0
2005-02-25 02:24:00,201.279,201.279,201.245,201.248,73400000.0
2005-02-25 02:25:00,201.205,201.213,201.149,201.17,55100000.0
2005-02-25 02:26:00,201.174,201.176,201.123,201.159,65400000.0
2005-02-25 02:27:00,201.197,201.211,201.177,201.177,54199999.0
2005-02-25 02:28:00,201.146,201.161,201.122,201.14,84100002.0
2005-02-25 02:29:00,201.148,201.182,201.142,201.181,36200000.0
2005-02-25 02:30:00,201.175,201.176,201.109,201.133,76200001.0
2005-02-25 02:31:00,201.166,201.181,201.151,201.175,58300000.0
2005-02-25 02:32:00,201.182,201.191,201.153,201.191,46200000.0
2005-02-25 02:33:00,201.17,201.184,201.155,201.164,75500001.0
2005-02-25 02:34:00,201.191,201.234,201.18,201.234,62700001.0
2005-02-25 02:35:00,201.24,201.242,201.214,201.241,81100001.0
2005-02-25 02:36:00,201.242,201.26,201.235,201.252,74300002.0
2005-02-25 02:37:00,201.246,201.25,201.19,201.248,57400000.0
2005-02-25 02:38:00,201.271,201.278,201.229,201.278,27300000.0
2005-02-25 02:39:00,201.287,201.293,201.26,201.26,40600000.0
2005-02-25 02:40:00,201.296,201.296,201.243,201.263,67500000.0
2005-02-25 02:41:00,201.289,201.328,201.286,201.315,61900002.0
2005-02-25 02:42:00,201.323,201.323,201.296,201.315,42200000.0
2005-02-25 02:43:00,201.312,201.313,201.27,201.302,32700000.0
2005-02-25 02:44:00,201.285,201.31,201.27,201.285,30400000.0
2005-02-25 02:45:00,201.281,201.294,201.263,201.276,39099999.0
2005-02-25 02:46:00,201.25,201.264,201.203,201.203,51900000.0
2005-02-25 02:47:00,201.212,201.26,201.212,201.26,27800000.0
2005-02-25 02:48:00,201.267,201.291,201.249,201.278,64000000.0
2005-02-25 02:49:00,201.258,201.335,201.258,201.313,54700000.0
2005-02-25 02:50:00,201.291,201.336,201.287,201.326,95100000.0
2005-02-25 02:51:00,201.324,201.324,201.29,201.306,81400000.0
2005-02-25 02:52:00,201.294,201.305,201.249,201.305,42000000.0
2005-02-25 02:53:00,201.29,201.315,201.28,201.285,51200001.0
2005-02-25 02:54:00,201.315,201.332,201.275,201.306,30300000.0
2005-02-25 02:55:00,201.281,201.334,201.256,201.334,38000000.0
2005-02-25 02:56:00,201.335,201.373,201.329,201.373,77699999.0
2005-02-25 02:57:00,201.382,201.396,201.367,201.367,41800000.0
2005-02-25 02:58:00,201.358,201.36,201.336,201.345,45900000.0
2005-02-25 02:59:00,201.327,201.34,201.289,201.338,54300000.0
2005-02-25 03:00:00,201.34,201.368,201.336,201.361,82500000.0
2005-02-25 03:01:00,201.376,201.413,201.362,201.413,79100000.0
2005-02-25 03:02:00,201.406,201.406,201.378,201.382,79400001.0
2005-02-25 03:03:00,201.393,201.425,201.384,201.388,59000001.0
2005-02-25 03:04:00,201.389,201.402,201.361,201.38,68400001.0
2005-02-25 03:05:00,201.386,201.398,201.345,201.345,37100000.0
2005-02-25 03:06:00,201.345,201.357,201.327,201.348,87600000.0
2005-02-25 03:07:00,201.314,201.344,201.297,201.342,81900000.0
2005-02-25 03:08:00,201.32,201.332,201.299,201.313,22000000.0
2005-02-25 03:09:00,201.327,201.341,201.294,201.32,49800000.0
2005-02-25 03:10:00,201.305,201.315,201.269,201.278,44700000.0
2005-02-25 03:11:00,201.295,201.308,201.278,201.278,63999999.0
2005-02-25 03:12:00,201.293,201.329,201.291,201.307,45200000.0
2005-02-25 03:13:00,201.333,201.333,201.294,201.297,62300001.0
2005-02-25 03:14:00,201.293,201.33,201.276,201.325,69400000.0
2005-02-25 03:15:00,201.345,201.368,201.334,201.352,25000000.0
2005-02-25 03:16:00,201.356,201.356,201.297,201.326,77900001.0
2005-02-25 03:17:00,201.266,201.319,201.266,201.304,46600000.0
2005-02-25 03:18:00,201.319,201.324,201.27,201.311,41200000.0
2005-02-25 03:19:00,201.304,201.331,201.304,201.331,53000000.0
2005-02-25 03:20:00,201.338,201.35,201.299,201.326,37400000.0
2005-02-25 03:21:00,201.354,201.368,201.337,201.357,51300000.0
2005-02-25 03:22:00,201.37,201.373,201.3,201.308,61100000.0
2005-02-25 03:23:00,201.306,201.306,201.273,201.278,50600000.0
2005-02-25 03:24:00,201.313,201.313,201.241,201.279,61400001.0
2005-02-25 03:25:00,201.277,201.281,201.241,201.268,41700000.0
2005-02-25 03:26:00,201.271,201.288,201.246,201.265,54000000.0
2005-02-25 03:27:00,201.282,201.287,201.258,201.26,28100000.0
2005-02-25 03:28:00,201.308,201.313,201.268,201.287,44000000.0
2005-02-25 03:29:00,201.308,201.308,201.252,201.267,29600000.0
2005-02-25 03:30:00,201.301,201.332,201.301,201.302,21900000.0
2005-02-25 03:31:00,201.325,201.327,201.282,201.297,34200000.0
2005-02-25 03:32:00,201.291,201.306,201.269,201.297,77500000.0
2005-02-25 03:33:00,201.317,201.319,201.275,201.275,40199999.0
2005-02-25 03:34:00,201.272,201.327,201.272,201.315,56200000.0
2005-02-25 03:35:00,201.3,201.324,201.292,201.319,59700000.0
2005-02-25 03:36:00,201.317,201.317,201.283,201.292,52800000.0
2005-02-25 03:37:00,201.289,201.299,201.268,201.274,41800000.0
2005-02-25 03:38:00,201.27,201.295,201.259,201.294,39099999.0
2005-02-25 03:39:00,201.31,201.312,201.286,201.305,35900000.0
2005-02-25 03:40:00,201.263,201.311,201.263,201.311,47200000.0
2005-02-25 03:41:00,201.284,201.292,201.261,201.278,55600000.0
2005-02-25 03:42:00,201.294,201.303,201.26,201.271,43700000.0
2005-02-25 03:43:00,201.3,201.318,201.261,201.27,57600000.0
2005-02-25 03:44:00,201.279,201.308,201.267,201.308,26200000.0
2005-02-25 03:45:00,201.273,201.315,201.272,201.303,56299999.0
2005-02-25 03:46:00,201.285,201.326,201.285,201.326,55000000.0
2005-02-25 03:47:00,201.339,201.343,201.315,201.321,43100000.0
2005-02-25 03:48:00,201.296,201.336,201.296,201.336,31900000.0
2005-02-25 03:49:00,201.331,201.333,201.307,201.32,59100000.0
2005-02-25 03:50:00,201.331,201.338,201.302,201.317,49900000.0
2005-02-25 03:51:00,201.303,201.311,201.28,201.284,65600000.0
2005-02-25 03:52:00,201.273,201.3,201.265,201.267,44300000.0
2005-02-25 03:53:00,201.249,201.283,201.249,201.274,77700000.0
2005-02-25 03:54:00,201.279,201.279,201.235,201.245,68700001.0
2005-02-25 03:55:00,201.251,201.251,201.221,201.23,18500000.0
2005-02-25 03:56:00,201.222,201.227,201.196,201.219,45000000.0
2005-02-25 03:57:00,201.165,201.223,201.158,201.207,55400000.0
2005-02-25 03:58:00,201.225,201.227,201.212,201.218,79700000.0
2005-02-25 03:59:00,201.214,201.237,201.206,201.236,34400000.0
2005-02-25 04:00:00,201.213,201.241,201.2,201.235,43900000.0
2005-02-25 04:01:00,201.213,201.225,201.206,201.217,52499999.0
2005-02-25 04:02:00,201.222,201.222,201.185,201.195,56600000.0
2005-02-25 04:03:00,201.18,201.261,201.18,201.259,59600000.0
2005-02-25 04:04:00,201.205,201.229,201.178,201.226,24800000.0
2005-02-25 04:05:00,201.212,201.218,201.19,201.215,81700000.0
2005-02-25 04:06:00,201.236,201.236,201.197,201.223,93699999.0
2005-02-25 04:07:00,201.239,201.248,201.214,201.229,49499999.0
2005-02-25 04:08:00,201.237,201.262,201.229,201.261,69300001.0
2005-02-25 04:09:00,201.236,201.248,201.176,201.176,76000001.0
2005-02-25 04:10:00,201.258,201.258,201.215,201.215,51000001.0
2005-02-25 04:11:00,201.206,201.237,201.202,201.224,60500000.0
2005-02-25 04:12:00,201.223,201.267,201.223,201.229,64500000.0
2005-02-25 04:13:00,201.239,201.249,201.212,201.218,33600000.0
2005-02-25 04:14:00,201.198,201.223,201.194,201.205,34200000.0
2005-02-25 04:15:00,201.213,201.261,201.201,201.261,48400000.0
2005-02-25 04:16:00,201.228,201.3,201.228,201.281,39000000.0
2005-02-25 04:17:00,201.293,201.293,201.24,201.275,35000000.0
2005-02-25 04:18:00,201.315,201.328,201.297,201.297,45900000.0
2005-02-25 04:19:00,201.285,201.299,201.274,201.299,25400000.0
2005-02-25 04:20:00,201.309,201.314,201.278,201.29,54899999.0
2005-02-25 04:21:00,201.287,201.321,201.287,201.32,15800000.0
2005-02-25 04:22:00,201.32,201.33,201.302,201.314,34900000.0
2005-02-25 04:23:00,201.332,201.332,201.277,201.277,23100000.0
2005-02-25 04:24:00,201.294,201.31,201.29,201.31,53400000.0
2005-02-25 04:25:00,201.31,201.325,201.305,201.305,50899999.0
2005-02-25 04:26:00,201.309,201.312,201.268,201.275,30400000.0
2005-02-25 04:27:00,201.295,201.315,201.287,201.315,56800001.0
2005-02-25 04:28:00,201.277,201.318,201.277,201.318,32800000.0
2005-02-25 04:29:00,201.267,201.298,201.267,201.29,30700000.0
2005-02-25 04:30:00,201.293,201.295,201.274,201.288,38900000.0
2005-02-25 04:31:00,201.288,201.288,201.272,201.275,31600000.0
2005-02-25 04:32:00,201.268,201.284,201.248,201.274,46199999.0
2005-02-25 04:33:00,201.225,201.279,201.225,201.279,69899999.0
2005-02-25 04:34:00,201.253,201.283,201.233,201.283,60200001.0
2005-02-25 04:35:00,201.251,201.262,201.243,201.256,35800000.0
2005-02-25 04:36:00,201.241,201.27,201.241,201.268,51100000.0
2005-02-25 04:37:00,201.279,201.279,201.23,201.255,59199999.0
2005-02-25 04:38:00,201.265,201.281,201.258,201.258,54200000.0
2005-02-25 04:39:00,201.265,201.275,201.235,201.252,47800000.0
2005-02-25 04:40:00,201.274,201.277,201.237,201.26,64400000.0
2005-02-25 04:41:00,201.258,201.305,201.235,201.305,24500000.0
2005-02-25 04:42:00,201.304,201.325,201.266,201.266,53300000.0
2005-02-25 04:43:00,201.301,201.315,201.28,201.285,52900001.0
2005-02-25 04:44:00,201.316,201.317,201.292,201.305,35500000.0
2005-02-25 04:45:00,201.278,201.308,201.256,201.308,61100000.0
2005-02-25 04:46:00,201.288,201.288,201.237,201.237,30500000.0
2005-02-25 04:47:00,201.265,201.301,201.263,201.301,42200000.0
2005-02-25 04:48:00,201.308,201.313,201.278,201.286,42900000.0
2005-02-25 04:49:00,201.255,201.29,201.255,201.287,25200000.0
2005-02-25 04:50:00,201.311,201.311,201.274,201.297,97200002.0
2005-02-25 04:51:00,201.257,201.292,201.257,201.29,21600000.0
2005-02-25 04:52:00,201.282,201.29,201.245,201.254,49699999.0
2005-02-25 04:53:00,201.241,201.259,201.198,201.22,59100000.0
2005-02-25 04:54:00,201.217,201.26,201.216,201.245,52300000.0
2005-02-25 04:55:00,201.241,201.261,201.23,201.237,51600000.0
2005-02-25 04:56:00,201.256,201.299,201.256,201.282,24700000.0
2005-02-25 04:57:00,201.285,201.288,201.231,201.231,54200000.0
2005-02-25 04:58:00,201.246,201.263,201.243,201.249,34100000.0
2005-02-25 04:59:00,201.258,201.258,201.227,201.234,21200000.0
2005-02-25 05:00:00,201.25,201.258,201.222,201.222,51099999.0
2005-02-25 05:01:00,201.21,201.235,201.181,201.21,64699999.0
2005-02-25 05:02:00,201.219,201.258,201.219,201.23,60200000.0
2005-02-25 05:03:00,201.245,201.254,201.235,201.254,22100000.0
2005-02-25 05:04:00,201.236,201.245,201.228,201.242,53100000.0
2005-02-25 05:05:00,201.231,201.256,201.231,201.254,75699999.0
2005-02-25 05:06:00,201.227,201.25,201.204,201.231,41200000.0
2005-02-25 05:07:00,201.25,201.264,201.236,201.251,23500000.0
2005-02-25 05:08:00,201.231,201.265,201.227,201.235,78000000.0
2005-02-25 05:09:00,201.227,201.233,201.215,201.233,19600000.0
2005-02-25 05:10:00,201.215,201.215,201.141,201.182,64800002.0
2005-02-25 05:11:00,201.202,201.202,201.157,201.167,55299999.0
2005-02-25 05:12:00,201.173,201.201,201.136,201.201,42200000.0
2005-02-25 05:13:00,201.189,201.211,201.149,201.197,49400000.0
2005-02-25 05:14:00,201.213,201.233,201.192,201.233,65200001.0
2005-02-25 05:15:00,201.211,201.217,201.179,201.191,46800000.0
2005-02-25 05:16:00,201.178,201.204,201.163,201.179,70900000.0
2005-02-25 05:17:00,201.221,201.23,201.208,201.218,41000000.0
2005-02-25 05:18:00,201.197,201.237,201.197,201.211,61399999.0
2005-02-25 05:19:00,201.223,201.239,201.176,201.176,41600000.0
2005-02-25 05:20:00,201.233,201.236,201.211,201.23,77400000.0
2005-02-25 05:21:00,201.239,201.25,201.206,201.206,27000000.0
2005-02-25 05:22:00,201.193,201.205,201.183,201.188,28700000.0
2005-02-25 05:23:00,201.219,201.222,201.194,201.202,56900000.0
2005-02-25 05:24:00,201.217,201.226,201.187,201.193,71900001.0
2005-02-25 05:25:00,201.223,201.223,201.168,201.196,59800000.0
2005-02-25 05:26:00,201.18,201.187,201.142,201.142,70100000.0
2005-02-25 05:27:00,201.194,201.199,201.175,201.181,21900000.0
2005-02-25 05:28:00,201.168,201.202,201.149,201.202,30600000.0
2005-02-25 05:29:00,201.198,201.225,201.198,201.217,40600000.0
2005-02-25 05:30:00,201.222,201.222,201.197,201.206,41100000.0
2005-02-25 05:31:00,201.199,201.246,201.199,201.209,36200000.0
2005-02-25 05:32:00,201.198,201.205,201.151,201.205,56600000.0
2005-02-25 05:33:00,201.188,201.22,201.181,201.192,61500000.0
2005-02-25 05:34:00,201.201,201.201,201.172,201.178,27500000.0
2005-02-25 05:35:00,201.178,201.207,201.155,201.175,49800000.0
2005-02-25 05:36:00,201.18,201.21,201.169,201.204,29700000.0
2005-02-25 05:37:00,201.19,201.19,201.152,201.169,32300001.0
2005-02-25 05:38:00,201.162,201.173,201.143,201.163,40399999.0
2005-02-25 05:39:00,201.162,201.168,201.13,201.145,36500000.0
2005-02-25 05:40:00,201.156,201.156,201.121,201.132,47500000.0
2005-02-25 05:41:00,201.113,201.219,201.111,201.219,41500000.0
2005-02-25 05:42:00,201.249,201.258,201.191,201.23,30800000.0
2005-02-25 05:43:00,201.249,201.252,201.195,201.232,30900000.0
2005-02-25 05:44:00,201.213,201.285,201.177,201.285,29200000.0
2005-02-25 05:45:00,201.283,201.285,201.267,201.274,42200000.0
2005-02-25 05:46:00,201.279,201.305,201.244,201.277,37300000.0
2005-02-25 05:47:00,201.313,201.32,201.297,201.32,89600002.0
2005-02-25 05:48:00,201.327,201.331,201.306,201.32,43300000.0
2005-02-25 05:49:00,201.31,201.392,201.302,201.392,47900000.0
2005-02-25 05:50:00,201.389,201.404,201.34,201.385,62000000.0
2005-02-25 05:51:00,201.395,201.424,201.379,201.392,47100000.0
2005-02-25 05:52:00,201.361,201.433,201.361,201.42,57799999.0
2005-02-25 05:53:00,201.397,201.429,201.372,201.375,40500000.0
2005-02-25 05:54:00,201.356,201.368,201.349,201.352,33600000.0
2005-02-25 05:55:00,201.387,201.387,201.326,201.358,54299999.0
2005-02-25 05:56:00,201.342,201.342,201.29,201.311,63799999.0
2005-02-25 05:57:00,201.335,201.364,201.335,201.346,64400001.0
2005-02-25 05:58:00,201.337,201.346,201.302,201.321,38000001.0
2005-02-25 05:59:00,201.327,201.327,201.28,201.286,74099999.0
2005-02-25 06:00:00,201.31,201.31,201.244,201.296,22700000.0
2005-02-25 06:01:00,201.345,201.345,201.293,201.331,40600000.0
2005-02-25 06:02:00,201.293,201.373,201.293,201.373,55499999.0
2005-02-25 06:03:00,201.348,201.366,201.34,201.34,39100000.0
2005-02-25 06:04:00,201.347,201.372,201.337,201.368,72699999.0
2005-02-25 06:05:00,201.367,201.367,201.309,201.314,42100000.0
2005-02-25 06:06:00,201.358,201.391,201.35,201.383,32900000.0
2005-02-25 06:07:00,201.351,201.382,201.341,201.382,42100000.0
2005-02-25 06:08:00,201.387,201.387,201.34,201.387,23600000.0
2005-02-25 06:09:00,201.383,201.4,201.374,201.387,62000000.0
2005-02-25 06:10:00,201.4,201.4,201.38,201.385,43800000.0
2005-02-25 06:11:00,201.404,201.42,201.368,201.368,55800000.0
2005-02-25 06:12:00,201.431,201.44,201.412,201.412,41400000.0
2005-02-25 06:13:00,201.402,201.419,201.395,201.411,40600000.0
2005-02-25 06:14:00,201.414,201.416,201.348,201.375,35000000.0
2005-02-25 06:15:00,201.378,201.424,201.37,201.424,40400000.0
2005-02-25 06:16:00,201.413,201.413,201.38,201.38,11100000.0
2005-02-25 06:17:00,201.356,201.373,201.336,201.356,42200000.0
2005-02-25 06:18:00,201.342,201.357,201.322,201.322,28600000.0
2005-02-25 06:19:00,201.328,201.34,201.293,201.32,70700000.0
2005-02-25 06:20:00,201.327,201.35,201.308,201.35,39200000.0
2005-02-25 06:21:00,201.351,201.351,201.293,201.293,27700000.0
2005-02-25 06:22:00,201.304,201.355,201.304,201.339,42999999.0
2005-02-25 06:23:00,201.346,201.366,201.336,201.336,72500001.0
2005-02-25 06:24:00,201.325,201.345,201.32,201.334,61200000.0
2005-02-25 06:25:00,201.332,201.339,201.264,201.264,43600000.0
2005-02-25 06:26:00,201.336,201.357,201.326,201.355,68000000.0
2005-02-25 06:27:00,201.297,201.343,201.288,201.292,72999999.0
2005-02-25 06:28:00,201.331,201.344,201.32,201.34,39000000.0
2005-02-25 06:29:00,201.323,201.332,201.29,201.316,95900000.0
2005-02-25 06:30:00,201.322,201.329,201.313,201.319,43600000.0
2005-02-25 06:31:00,201.313,201.323,201.291,201.302,88699999.0
2005-02-25 06:32:00,201.288,201.314,201.284,201.284,39900000.0
2005-02-25 06:33:00,201.293,201.308,201.274,201.274,46300000.0
2005-02-25 06:34:00,201.237,201.284,201.237,201.284,41100000.0
2005-02-25 06:35:00,201.206,201.263,201.206,201.226,36700000.0
2005-02-25 06:36:00,201.244,201.244,201.207,201.217,62399998.0
2005-02-25 06:37:00,201.222,201.25,201.205,201.21,78200001.0
2005-02-25 06:38:00,201.222,201.253,201.221,201.253,37400000.0
2005-02-25 06:39:00,201.225,201.268,201.199,201.199,30300000.0
2005-02-25 06:40:00,201.247,201.256,201.222,201.229,105700001.0
2005-02-25 06:41:00,201.221,201.243,201.221,201.221,23200000.0
2005-02-25 06:42:00,201.215,201.244,201.209,201.244,61100000.0
2005-02-25 06:43:00,201.243,201.266,201.233,201.233,39000000.0
2005-02-25 06:44:00,201.265,201.267,201.193,201.24,60700000.0
2005-02-25 06:45:00,201.275,201.275,201.244,201.266,57300000.0
2005-02-25 06:46:00,201.248,201.258,201.237,201.245,75100001.0
2005-02-25 06:47:00,201.24,201.25,201.229,201.242,64700000.0
2005-02-25 06:48:00,201.215,201.261,201.174,201.261,61400000.0
2005-02-25 06:49:00,201.224,201.224,201.195,201.203,58300000.0
2005-02-25 06:50:00,201.252,201.252,201.161,201.161,69799999.0
2005-02-25 06:51:00,201.181,201.206,201.162,201.165,67499999.0
2005-02-25 06:52:00,201.138,201.156,201.123,201.145,53400000.0
2005-02-25 06:53:00,201.16,201.175,201.126,201.143,83300000.0
2005-02-25 06:54:00,201.115,201.214,201.115,201.191,30400000.0
2005-02-25 06:55:00,201.149,201.168,201.128,201.147,51200000.0
2005-02-25 06:56:00,201.163,201.235,201.148,201.235,40700000.0
2005-02-25 06:57:00,201.234,201.247,201.209,201.218,49700000.0
2005-02-25 06:58:00,201.191,201.216,201.182,201.209,31200000.0
2005-02-25 06:59:00,201.23,201.23,201.194,201.214,26200000.0
2005-02-25 07:00:00,201.181,201.206,201.166,201.191,54799999.0
2005-02-25 07:01:00,201.184,201.191,201.119,201.124,60000000.0
2005-02-25 07:02:00,201.13,201.183,201.13,201.177,34600000.0
2005-02-25 07:03:00,201.17,201.175,201.125,201.134,46600000.0
2005-02-25 07:04:00,201.132,201.171,201.122,201.155,63300000.0
2005-02-25 07:05:00,201.154,201.206,201.154,201.194,52600000.0
2005-02-25 07:06:00,201.191,201.206,201.15,201.193,67000001.0
2005-02-25 07:07:00,201.234,201.237,201.197,201.198,42000000.0
2005-02-25 07:08:00,201.218,201.218,201.151,201.151,39000000.0
2005-02-25 07:09:00,201.181,201.227,201.181,201.207,54199999.0
2005-02-25 07:10:00,201.194,201.225,201.176,201.225,54900001.0
2005-02-25 07:11:00,201.241,201.241,201.182,201.206,49700000.0
2005-02-25 07:12:00,201.19,201.218,201.187,201.205,74200001.0
2005-02-25 07:13:00,201.175,201.204,201.166,201.183,66300000.0
2005-02-25 07:14:00,201.149,201.169,201.13,201.141,48800000.0
2005-02-25 07:15:00,201.172,201.177,201.154,201.154,41000000.0
2005-02-25 07:16:00,201.163,201.177,201.155,201.174,59099999.0
2005-02-25 07:17:00,201.177,201.201,201.167,201.177,88400000.0
2005-02-25 07:18:00,201.168,201.187,201.166,201.169,21500000.0
2005-02-25 07:19:00,201.188,201.188,201.173,201.185,65799999.0
2005-02-25 07:20:00,201.173,201.197,201.138,201.184,42600000.0
2005-02-25 07:21:00,201.203,201.203,201.19,201.2,29600000.0
2005-02-25 07:22:00,201.139,201.185,201.139,201.185,49300000.0
2005-02-25 07:23:00,201.155,201.184,201.138,201.183,58800001.0
2005-02-25 07:24:00,201.16,201.161,201.138,201.138,52000001.0
2005-02-25 07:25:00,201.14,201.16,201.113,201.129,77500001.0
2005-02-25 07:26:00,201.134,201.175,201.123,201.165,26400000.0
2005-02-25 07:27:00,201.169,201.169,201.139,201.15,26000000.0
2005-02-25 07:28:00,201.115,201.147,201.115,201.13,71600000.0
2005-02-25 07:29:00,201.18,201.18,201.131,201.163,58500000.0
2005-02-25 07:30:00,201.141,201.141,201.097,201.105,54600000.0
2005-02-25 07:31:00,201.126,201.139,201.115,201.139,66200000.0
2005-02-25 07:32:00,201.139,201.16,201.133,201.16,70300000.0
2005-02-25 07:33:00,201.087,201.148,201.087,201.132,39900000.0
2005-02-25 07:34:00,201.134,201.145,201.113,201.12,33600000.0
2005-02-25 07:35:00,201.135,201.138,201.083,201.083,20100000.0
2005-02-25 07:36:00,201.132,201.133,201.107,201.108,20200000.0
2005-02-25 07:37:00,201.095,201.131,201.088,201.116,59100000.0
2005-02-25 07:38:00,201.1,201.128,201.085,201.128,28999999.0
2005-02-25 07:39:00,201.108,201.128,201.068,201.128,47300000.0
2005-02-25 07:40:00,201.121,201.128,201.096,201.126,54000001.0
2005-02-25 07:41:00,201.132,201.15,201.132,201.15,41700000.0
2005-02-25 07:42:00,201.135,201.146,201.111,201.128,99500001.0
2005-02-25 07:43:00,201.088,201.117,201.066,201.117,30900000.0
2005-02-25 07:44:00,201.115,201.138,201.104,201.104,48600000.0
2005-02-25 07:45:00,201.101,201.146,201.081,201.145,36600000.0
2005-02-25 07:46:00,201.162,201.162,201.137,201.145,53500001.0
2005-02-25 07:47:00,201.183,201.202,201.137,201.202,70900000.0
2005-02-25 07:48:00,201.206,201.212,201.18,201.193,47900000.0
2005-02-25 07:49:00,201.176,201.203,201.162,201.196,44799999.0
2005-02-25 07:50:00,201.191,201.196,201.163,201.186,37200000.0
2005-02-25 07:51:00,201.19,201.205,201.158,201.19,35300000.0
2005-02-25 07:52:00,201.176,201.187,201.158,201.175,88000001.0
2005-02-25 07:53:00,201.182,201.182,201.16,201.16,54400000.0
2005-02-25 07:54:00,201.156,201.184,201.147,201.166,84000000.0
2005-02-25 07:55:00,201.123,201.142,201.109,201.124,55500000.0
2005-02-25 07:56:00,201.125,201.125,201.06,201.06,53200000.0
2005-02-25 07:57:00,201.066,201.074,201.054,201.054,45900000.0
2005-02-25 07:58:00,201.062,201.09,201.022,201.09,64500000.0
2005-02-25 07:59:00,201.105,201.112,201.057,201.112,65800002.0
2005-02-25 08:00:00,201.108,201.113,201.078,201.078,60300001.0
2005-02-25 08:01:00,201.066,201.082,201.05,201.065,57600001.0
2005-02-25 08:02:00,201.08,201.089,201.069,201.082,40700000.0
2005-02-25 08:03:00,201.083,201.083,201.043,201.045,78900000.0
2005-02-25 08:04:00,201.035,201.059,201.035,201.043,77300002.0
2005-02-25 08:05:00,201.036,201.06,201.036,201.056,32300000.0
2005-02-25 08:06:00,201.063,201.07,201.045,201.07,52700001.0
2005-02-25 08:07:00,201.077,201.096,201.052,201.052,59500000.0
2005-02-25 08:08:00,201.076,201.076,201.032,201.037,36700000.0
2005-02-25 08:09:00,201.046,201.071,201.01,201.071,55399999.0
2005-02-25 08:10:00,201.086,201.086,201.047,201.049,49400000.0
2005-02-25 08:11:00,201.079,201.085,201.056,201.081,49000000.0
2005-02-25 08:12:00,201.068,201.109,201.055,201.085,25600000.0
2005-02-25 08:13:00,201.071,201.071,201.05,201.066,82800000.0
2005-02-25 08:14:00,201.041,201.102,201.041,201.07,47900000.0
2005-02-25 08:15:00,201.068,201.111,201.035,201.035,44600000.0
2005-02-25 08:16:00,201.098,201.11,201.082,201.103,41600001.0
2005-02-25 08:17:00,201.088,201.119,201.088,201.105,47300000.0
2005-02-25 08:18:00,201.094,201.108,201.083,201.108,21100000.0
2005-02-25 08:19:00,201.107,201.118,201.094,201.108,49100001.0
2005-02-25 08:20:00,201.134,201.137,201.093,201.11,54600000.0
2005-02-25 08:21:00,201.127,201.143,201.118,201.143,55399999.0
2005-02-25 08:22:00,201.144,201.188,201.136,201.175,73999999.0
2005-02-25 08:23:00,201.197,201.203,201.176,201.176,44300000.0
2005-02-25 08:24:00,201.207,201.218,201.187,201.218,28200000.0
2005-02-25 08:25:00,201.208,201.233,201.199,201.21,40400000.0
2005-02-25 08:26:00,201.196,201.224,201.183,201.219,49700000.0
2005-02-25 08:27:00,201.204,201.212,201.186,201.211,48299999.0
2005-02-25 08:28:00,201.215,201.223,201.181,201.181,73400000.0
2005-02-25 08:29:00,201.217,201.225,201.203,201.221,98999999.0
2005-02-25 08:30:00,201.222,201.222,201.15,201.212,55099999.0
2005-02-25 08:31:00,201.184,201.184,201.152,201.175,36100000.0
2005-02-25 08:32:00,201.21,201.24,201.179,201.228,54700000.0
2005-02-25 08:33:00,201.24,201.265,201.213,201.223,78899999.0
2005-02-25 08:34:00,201.238,201.248,201.223,201.248,70300000.0
2005-02-25 08:35:00,201.214,201.214,201.169,201.213,69300000.0
2005-02-25 08:36:00,201.231,201.263,201.222,201.263,49900000.0
2005-02-25 08:37:00,201.264,201.264,201.227,201.245,22900000.0
2005-02-25 08:38:00,201.246,201.278,201.23,201.253,96700000.0
2005-02-25 08:39:00,201.252,201.266,201.201,201.201,41100001.0
2005-02-25 08:40:00,201.201,201.213,201.18,201.208,51300001.0
2005-02-25 08:41:00,201.199,201.23,201.199,201.225,30400000.0
2005-02-25 08:42:00,201.246,201.246,201.203,201.221,49700001.0
2005-02-25 08:43:00,201.214,201.238,201.208,201.212,80900000.0
2005-02-25 08:44:00,201.232,201.246,201.217,201.229,59400000.0
2005-02-25 08:45:00,201.21,201.26,201.21,201.246,28900000.0
2005-02-25 08:46:00,201.243,201.268,201.239,201.255,57600000.0
2005-02-25 08:47:00,201.218,201.26,201.212,201.23,22000000.0
2005-02-25 08:48:00,201.211,201.266,201.207,201.266,47100000.0
2005-02-25 08:49:00,201.25,201.283,201.237,201.278,32400000.0
2005-02-25 08:50:00,201.283,201.304,201.259,201.285,33900000.0
2005-02-25 08:51:00,201.262,201.266,201.227,201.235,34500000.0
2005-02-25 08:52:00,201.233,201.245,201.214,201.243,59500000.0
2005-02-25 08:53:00,201.213,201.25,201.213,201.248,35300001.0
2005-02-25 08:54:00,201.236,201.255,201.23,201.252,34099999.0
2005-02-25 08:55:00,201.253,201.271,201.241,201.265,28300000.0
2005-02-25 08:56:00,201.223,201.308,201.223,201.308,28400000.0
2005-02-25 08:57:00,201.293,201.293,201.254,201.268,19000000.0
2005-02-25 08:58:00,201.252,201.292,201.243,201.255,51300000.0
2005-02-25 08:59:00,201.267,201.267,201.209,201.246,75200001.0
2005-02-25 09:00:00,201.234,201.253,201.188,201.188,53800001.0
2005-02-25 09:01:00,201.147,201.16,201.054,201.054,51700000.0
2005-02-25 09:02:00,201.097,201.111,200.953,200.953,25600000.0
2005-02-25 09:03:00,200.911,200.911,200.852,200.869,28300000.0
2005-02-25 09:04:00,200.873,200.875,200.819,200.846,68600001.0
2005-02-25 09:05:00,200.867,200.883,200.853,200.883,48299999.0
2005-02-25 09:06:00,200.907,200.933,200.905,200.924,68200001.0
2005-02-25 09:07:00,200.915,200.999,200.913,200.984,27200000.0
2005-02-25 09:08:00,200.986,201.004,200.975,200.986,59000001.0
2005-02-25 09:09:00,200.997,201.012,200.987,200.987,40200000.0
2005-02-25 09:10:00,200.999,200.999,200.966,200.974,34200000.0
2005-02-25 09:11:00,200.987,201.036,200.972,201.036,37200000.0
2005-02-25 09:12:00,201.061,201.061,201.003,201.017,42100000.0
2005-02-25 09:13:00,201.058,201.075,201.045,201.048,54200000.0
2005-02-25 09:14:00,201.053,201.053,201.017,201.049,56200001.0
2005-02-25 09:15:00,201.046,201.046,201.006,201.006,44600000.0
2005-02-25 09:16:00,200.977,200.977,200.929,200.948,50000000.0
2005-02-25 09:17:00,200.967,200.974,200.93,200.946,69000001.0
2005-02-25 09:18:00,200.939,200.957,200.923,200.947,30000000.0
2005-02-25 09:19:00,200.925,200.925,200.873,200.898,37600000.0
2005-02-25 09:20:00,200.869,200.923,200.866,200.923,38600000.0
2005-02-25 09:21:00,200.914,200.949,200.905,200.905,36300000.0
2005-02-25 09:22:00,200.91,200.987,200.91,200.987,33000000.0
2005-02-25 09:23:00,201.001,201.022,200.986,201.016,28300000.0
2005-02-25 09:24:00,201.015,201.015,200.965,200.996,35500000.0
2005-02-25 09:25:00,201.001,201.03,200.99,201.022,54200000.0
2005-02-25 09:26:00,201.013,201.02,200.995,201.002,39800000.0
2005-02-25 09:27:00,200.999,201.014,200.981,200.983,72999999.0
2005-02-25 09:28:00,200.978,201.012,200.961,201.012,41100000.0
2005-02-25 09:29:00,200.978,201.008,200.976,201.007,73800001.0
2005-02-25 09:30:00,201.008,201.01,200.979,200.985,38700000.0
2005-02-25 09:31:00,200.964,200.998,200.964,200.998,70099999.0
2005-02-25 09:32:00,200.972,201.023,200.963,201.011,74700000.0
2005-02-25 09:33:00,201.031,201.036,201.011,201.015,51600000.0
2005-02-25 09:34:00,200.983,200.998,200.967,200.998,55200000.0
2005-02-25 09:35:00,200.988,201.024,200.988,201.017,76400000.0
2005-02-25 09:36:00,200.94,200.992,200.926,200.981,59400000.0
2005-02-25 09:37:00,200.94,200.976,200.93,200.971,51000001.0
2005-02-25 09:38:00,200.951,200.99,200.945,200.99,21900000.0
2005-02-25 09:39:00,201.025,201.078,200.997,201.078,61000000.0
2005-02-25 09:40:00,201.115,201.119,201.088,201.097,54700000.0
2005-02-25 09:41:00,201.114,201.154,201.113,201.141,52200000.0
2005-02-25 09:42:00,201.106,201.116,201.063,201.07,65300000.0
2005-02-25 09:43:00,201.069,201.084,201.051,201.081,59300001.0
2005-02-25 09:44:00,201.077,201.11,201.07,201.107,75399999.0
2005-02-25 09:45:00,201.121,201.121,201.064,201.089,52600000.0
2005-02-25 09:46:00,201.033,201.051,201.017,201.051,58800001.0
2005-02-25 09:47:00,201.059,201.059,201.01,201.01,24300000.0
2005-02-25 09:48:00,200.997,201.026,200.996,201.018,77499998.0
2005-02-25 09:49:00,200.964,200.992,200.964,200.964,52000001.0
2005-02-25 09:50:00,200.962,200.983,200.928,200.983,42600000.0
2005-02-25 09:51:00,200.991,201.014,200.977,201.008,33800000.0
2005-02-25 09:52:00,201.025,201.034,200.972,200.972,32800000.0
2005-02-25 09:53:00,200.95,200.974,200.929,200.961,75999999.0
2005-02-25 09:54:00,200.956,201.019,200.956,201.019,78500001.0
2005-02-25 09:55:00,201.022,201.044,201.014,201.028,34300000.0
2005-02-25 09:56:00,201.036,201.036,200.963,200.975,30100000.0
2005-02-25 09:57:00,200.97,200.999,200.97,200.97,56500001.0
2005-02-25 09:58:00,201.01,201.041,201.01,201.012,51100000.0
2005-02-25 09:59:00,201.005,201.033,201.004,201.013,47800000.0
2005-02-25 10:00:00,201.021,201.022,200.987,200.988,95800002.0
2005-02-25 10:01:00,201.007,201.022,200.981,200.999,48700000.0
2005-02-25 10:02:00,201.03,201.038,200.953,200.956,55000001.0
2005-02-25 10:03:00,200.959,200.977,200.955,200.977,44899999.0
2005-02-25 10:04:00,200.976,200.979,200.96,200.975,21500000.0
2005-02-25 10:05:00,200.975,200.975,200.956,200.967,42900000.0
2005-02-25 10:06:00,200.98,200.98,200.95,200.955,24800000.0
2005-02-25 10:07:00,200.973,201.072,200.973,201.072,36900000.0
2005-02-25 10:08:00,201.067,201.07,201.027,201.027,40600000.0
2005-02-25 10:09:00,201.057,201.059,201.014,201.019,73400001.0
2005-02-25 10:10:00,201.012,201.041,201.008,201.041,38100000.0
2005-02-25 10:11:00,201.03,201.055,201.008,201.018,52300000.0
2005-02-25 10:12:00,201.02,201.087,201.02,201.087,75900000.0
2005-02-25 10:13:00,201.088,201.092,201.052,201.068,42000000.0
2005-02-25 10:14:00,201.062,201.062,200.992,201.011,62900000.0
2005-02-25 10:15:00,201.039,201.044,200.997,201.01,43100000.0
2005-02-25 10:16:00,201.025,201.057,201.009,201.022,76800000.0
2005-02-25 10:17:00,201.011,201.011,200.97,200.999,25400000.0
2005-02-25 10:18:00,201.012,201.018,200.979,201.008,47900001.0
2005-02-25 10:19:00,201.027,201.037,200.987,201.011,35300000.0
2005-02-25 10:20:00,201.036,201.036,201.012,201.019,49700000.0
2005-02-25 10:21:00,201.035,201.05,201.017,201.017,44700000.0
2005-02-25 10:22:00,201.025,201.028,200.987,200.992,51400000.0
2005-02-25 10:23:00,201.017,201.052,201.002,201.052,49500000.0
2005-02-25 10:24:00,201.055,201.088,201.049,201.073,40000000.0
2005-02-25 10:25:00,201.059,201.111,201.059,201.111,30600000.0
2005-02-25 10:26:00,201.107,201.108,201.072,201.075,84300000.0
2005-02-25 10:27:00,201.098,201.106,201.078,201.102,65600001.0
2005-02-25 10:28:00,201.095,201.095,201.061,201.082,39200000.0
2005-02-25 10:29:00,201.069,201.069,201.017,201.027,49300001.0
2005-02-25 10:30:00,201.048,201.078,201.034,201.073,57100000.0
2005-02-25 10:31:00,201.051,201.087,201.03,201.066,39400000.0
2005-02-25 10:32:00,201.053,201.068,201.038,201.044,28300000.0
2005-02-25 10:33:00,201.057,201.062,201.032,201.057,66800000.0
2005-02-25 10:34:00,201.067,201.067,200.987,200.993,55100001.0
2005-02-25 10:35:00,201.008,201.009,200.984,200.988,97000001.0
2005-02-25 10:36:00,200.972,200.985,200.947,200.972,67100000.0
2005-02-25 10:37:00,200.959,201.008,200.958,201.002,50900001.0
2005-02-25 10:38:00,201.011,201.026,201.005,201.023,75400000.0
2005-02-25 10:39:00,201.025,201.064,201.025,201.051,67100000.0
2005-02-25 10:40:00,201.043,201.08,201.038,201.05,27600000.0
2005-02-25 10:41:00,201.051,201.051,201.003,201.015,48200000.0
2005-02-25 10:42:00,201.024,201.027,200.985,201.024,55300001.0
2005-02-25 10:43:00,201.026,201.063,201.018,201.06,57900000.0
2005-02-25 10:44:00,201.076,201.098,201.057,201.092,56500000.0
2005-02-25 10:45:00,201.094,201.097,201.061,201.089,29600000.0
2005-02-25 10:46:00,201.069,201.096,201.069,201.084,19500000.0
2005-02-25 10:47:00,201.097,201.097,201.062,201.085,75200000.0
2005-02-25 10:48:00,201.101,201.11,201.036,201.036,30500000.0
2005-02-25 10:49:00,201.024,201.04,200.996,201.02,45800000.0
2005-02-25 10:50:00,201.029,201.049,201.001,201.033,58300000.0
2005-02-25 10:51:00,201.032,201.043,201.013,201.029,27400000.0
2005-02-25 10:52:00,201.042,201.046,201.015,201.015,15200000.0
2005-02-25 10:53:00,201.018,201.04,201.004,201.04,60999999.0
2005-02-25 10:54:00,201.044,201.064,201.026,201.057,68900000.0
2005-02-25 10:55:00,201.042,201.061,201.024,201.061,34100000.0
2005-02-25 10:56:00,201.046,201.111,201.042,201.103,43400000.0
2005-02-25 10:57:00,201.098,201.107,201.058,201.06,56000000.0
2005-02-25 10:58:00,201.094,201.094,201.044,201.076,52000000.0
2005-02-25 10:59:00,201.107,201.107,200.993,200.993,27600000.0
2005-02-25 11:00:00,201.049,201.091,201.044,201.081,33000000.0
2005-02-25 11:01:00,201.115,201.12,201.082,201.098,48500000.0
2005-02-25 11:02:00,201.145,201.177,201.116,201.177,35600000.0
2005-02-25 11:03:00,201.197,201.205,201.16,201.165,40200000.0
2005-02-25 11:04:00,201.179,201.18,201.135,201.166,31200000.0
2005-02-25 11:05:00,201.153,201.178,201.135,201.178,33200000.0
2005-02-25 11:06:00,201.177,201.19,201.163,201.19,41200000.0
2005-02-25 11:07:00,201.123,201.154,201.122,201.127,29000000.0
2005-02-25 11:08:00,201.129,201.129,201.103,201.12,39400000.0
2005-02-25 11:09:00,201.124,201.134,201.078,201.081,82899999.0
2005-02-25 11:10:00,201.104,201.106,201.073,201.086,51400000.0
2005-02-25 11:11:00,201.08,201.096,201.06,201.095,102800000.0
2005-02-25 11:12:00,201.102,201.106,201.07,201.097,76500000.0
2005-02-25 11:13:00,201.108,201.161,201.101,201.138,55500000.0
2005-02-25 11:14:00,201.137,201.147,201.124,201.147,40800000.0
2005-02-25 11:15:00,201.141,201.152,201.122,201.132,52400000.0
2005-02-25 11:16:00,201.14,201.176,201.129,201.176,74700000.0
2005-02-25 11:17:00,201.17,201.17,201.108,201.162,60900000.0
2005-02-25 11:18:00,201.146,201.146,201.112,201.121,90199998.0
2005-02-25 11:19:00,201.099,201.119,201.086,201.104,55100000.0
2005-02-25 11:20:00,201.082,201.133,201.082,201.11,34300000.0
2005-02-25 11:21:00,201.134,201.145,201.115,201.131,55500000.0
2005-02-25 11:22:00,201.133,201.151,201.124,201.147,53700000.0
2005-02-25 11:23:00,201.13,201.146,201.124,201.127,57799999.0
2005-02-25 11:24:00,201.152,201.16,201.129,201.156,55700001.0
2005-02-25 11:25:00,201.14,201.171,201.13,201.152,76800002.0
2005-02-25 11:26:00,201.126,201.151,201.122,201.14,43300000.0
2005-02-25 11:27:00,201.15,201.15,201.127,201.135,37800000.0
2005-02-25 11:28:00,201.125,201.179,201.125,201.155,26400000.0
2005-02-25 11:29:00,201.173,201.173,201.12,201.153,41400000.0
2005-02-25 11:30:00,201.147,201.156,201.1,201.106,45800000.0
2005-02-25 11:31:00,201.105,201.118,201.013,201.024,33100000.0
2005-02-25 11:32:00,201.022,201.022,200.96,200.96,54500000.0
2005-02-25 11:33:00,200.946,200.953,200.909,200.927,42700000.0
2005-02-25 11:34:00,200.925,200.939,200.906,200.928,33000000.0
2005-02-25 11:35:00,200.911,200.936,200.904,200.924,45900000.0
2005-02-25 11:36:00,200.917,200.93,200.907,200.914,43000000.0
2005-02-25 11:37:00,200.927,200.941,200.91,200.91,28000000.0
2005-02-25 11:38:00,200.91,200.93,200.876,200.93,62100000.0
2005-02-25 11:39:00,200.915,200.961,200.91,200.961,69300000.0
2005-02-25 11:40:00,200.971,200.985,200.955,200.955,56300000.0
2005-02-25 11:41:00,200.934,200.953,200.912,200.951,85400001.0
2005-02-25 11:42:00,200.966,200.975,200.933,200.975,74299999.0
2005-02-25 11:43:00,200.97,200.985,200.94,200.971,40500000.0
2005-02-25 11:44:00,200.974,200.974,200.917,200.93,39900000.0
2005-02-25 11:45:00,200.947,200.971,200.923,200.971,56099999.0
2005-02-25 11:46:00,200.953,200.96,200.934,200.944,39200000.0
2005-02-25 11:47:00,200.933,200.96,200.92,200.948,31400000.0
2005-02-25 11:48:00,200.918,200.918,200.878,200.9,33100000.0
2005-02-25 11:49:00,200.887,200.948,200.884,200.948,72200000.0
2005-02-25 11:50:00,200.947,200.947,200.916,200.916,82600000.0
2005-02-25 11:51:00,200.944,200.986,200.944,200.952,42000000.0
2005-02-25 11:52:00,200.929,200.929,200.893,200.903,48600000.0
2005-02-25 11:53:00,200.925,200.925,200.897,200.915,35600000.0
2005-02-25 11:54:00,200.935,200.951,200.859,200.863,35100000.0
2005-02-25 11:55:00,200.867,200.867,200.774,200.779,61100000.0
2005-02-25 11:56:00,200.764,200.772,200.747,200.751,49199999.0
2005-02-25 11:57:00,200.749,200.757,200.722,200.732,51200000.0
2005-02-25 11:58:00,200.711,200.73,200.705,200.722,43399999.0
2005-02-25 11:59:00,200.729,200.729,200.683,200.719,44400000.0
2005-02-25 12:00:00,200.726,200.726,200.685,200.714,43299999.0
2005-02-25 12:01:00,200.73,200.733,200.694,200.713,63999999.0
2005-02-25 12:02:00,200.729,200.729,200.66,200.692,61800000.0
2005-02-25 12:03:00,200.681,200.734,200.669,200.725,33800000.0
2005-02-25 12:04:00,200.719,200.724,200.669,200.678,41400000.0
2005-02-25 12:05:00,200.702,200.712,200.695,200.707,20000000.0
2005-02-25 12:06:00,200.723,200.751,200.697,200.697,53900000.0
2005-02-25 12:07:00,200.675,200.695,200.671,200.685,57300001.0
2005-02-25 12:08:00,200.715,200.736,200.683,200.689,69599999.0
2005-02-25 12:09:00,200.704,200.706,200.685,200.685,31200000.0
2005-02-25 12:10:00,200.719,200.73,200.7,200.715,19000000.0
2005-02-25 12:11:00,200.688,200.735,200.675,200.718,64900000.0
2005-02-25 12:12:00,200.719,200.745,200.682,200.71,39400000.0
2005-02-25 12:13:00,200.686,200.718,200.659,200.698,84700001.0
2005-02-25 12:14:00,200.675,200.675,200.634,200.667,69500001.0
2005-02-25 12:15:00,200.627,200.656,200.594,200.599,37300000.0
2005-02-25 12:16:00,200.631,200.645,200.62,200.64,76800000.0
2005-02-25 12:17:00,200.661,200.665,200.621,200.643,64600000.0
2005-02-25 12:18:00,200.587,200.619,200.533,200.533,53300000.0
2005-02-25 12:19:00,200.545,200.582,200.524,200.567,24400000.0
2005-02-25 12:20:00,200.568,200.616,200.564,200.599,32200000.0
2005-02-25 12:21:00,200.603,200.643,200.58,200.599,53600000.0
2005-02-25 12:22:00,200.641,200.696,200.616,200.696,28000000.0
2005-02-25 12:23:00,200.687,200.706,200.671,200.697,44800000.0
2005-02-25 12:24:00,200.69,200.708,200.621,200.621,37900000.0
2005-02-25 12:25:00,200.67,200.758,200.67,200.741,54600000.0
2005-02-25 12:26:00,200.718,200.748,200.693,200.748,34500000.0
2005-02-25 12:27:00,200.725,200.762,200.711,200.728,67100001.0
2005-02-25 12:28:00,200.79,200.826,200.766,200.82,30500000.0
2005-02-25 12:29:00,200.809,200.812,200.745,200.771,76000001.0
2005-02-25 12:30:00,200.763,200.806,200.75,200.776,40500000.0
2005-02-25 12:31:00,200.763,200.806,200.762,200.771,50400001.0
2005-02-25 12:32:00,200.778,200.817,200.773,200.816,72499999.0
2005-02-25 12:33:00,200.788,200.841,200.777,200.838,58100000.0
2005-02-25 12:34:00,200.84,200.887,200.778,200.792,47100000.0
2005-02-25 12:35:00,200.787,200.817,200.787,200.789,39800000.0
2005-02-25 12:36:00,200.807,200.817,200.7,200.725,85000000.0
2005-02-25 12:37:00,200.705,200.799,200.705,200.771,77499999.0
2005-02-25 12:38:00,200.767,200.849,200.767,200.849,64800000.0
2005-02-25 12:39:00,200.866,200.88,200.844,200.866,57000000.0
2005-02-25 12:40:00,200.86,200.91,200.848,200.872,30600000.0
2005-02-25 12:41:00,200.86,200.874,200.816,200.816,77599998.0
2005-02-25 12:42:00,200.817,200.826,200.806,200.809,69200000.0
2005-02-25 12:43:00,200.824,200.836,200.788,200.788,51399999.0
2005-02-25 12:44:00,200.779,200.835,200.779,200.804,54100001.0
2005-02-25 12:45:00,200.817,200.82,200.781,200.795,56900000.0
2005-02-25 12:46:00,200.822,200.823,200.778,200.785,14600000.0
2005-02-25 12:47:00,200.823,200.824,200.763,200.767,45300000.0
2005-02-25 12:48:00,200.815,200.864,200.804,200.864,61100000.0
2005-02-25 12:49:00,200.847,200.855,200.813,200.813,79599999.0
2005-02-25 12:50:00,200.811,200.857,200.811,200.85,60400000.0
2005-02-25 12:51:00,200.875,200.884,200.837,200.884,63300001.0
2005-02-25 12:52:00,200.862,200.878,200.841,200.841,48400000.0
2005-02-25 12:53:00,200.845,200.868,200.831,200.847,44600000.0
2005-02-25 12:54:00,200.901,200.946,200.865,200.946,51800000.0
2005-02-25 12:55:00,200.937,200.94,200.908,200.921,96599999.0
2005-02-25 12:56:00,200.921,200.939,200.905,200.923,57400001.0
2005-02-25 12:57:00,200.928,200.988,200.928,200.988,36300000.0
2005-02-25 12:58:00,201.009,201.062,200.992,201.062,62600000.0
2005-02-25 12:59:00,201.089,201.089,201.032,201.044,57500000.0
2005-02-25 13:00:00,201.002,201.023,200.954,200.977,30000000.0
2005-02-25 13:01:00,200.966,200.991,200.95,200.962,35100000.0
2005-02-25 13:02:00,200.969,200.981,200.948,200.975,45500000.0
2005-02-25 13:03:00,200.995,201.004,200.953,200.993,51500000.0
2005-02-25 13:04:00,200.967,200.985,200.921,200.921,66200000.0
2005-02-25 13:05:00,200.926,200.951,200.914,200.942,75699999.0
2005-02-25 13:06:00,200.927,201.013,200.927,201.009,93500000.0
2005-02-25 13:07:00,200.976,201.034,200.966,201.034,32000000.0
2005-02-25 13:08:00,201.039,201.067,201.028,201.058,74099999.0
2005-02-25 13:09:00,201.028,201.078,201.016,201.071,22400000.0
2005-02-25 13:10:00,201.089,201.096,201.042,201.096,73000000.0
2005-02-25 13:11:00,201.107,201.115,201.073,201.092,31500000.0
2005-02-25 13:12:00,201.109,201.109,201.047,201.076,42400000.0
2005-02-25 13:13:00,201.065,201.12,201.057,201.062,64400000.0
2005-02-25 13:14:00,201.055,201.06,200.997,201.049,73900000.0
2005-02-25 13:15:00,201.034,201.112,201.034,201.094,54500001.0
2005-02-25 13:16:00,201.052,201.089,201.043,201.085,45600000.0
2005-02-25 13:17:00,201.079,201.079,201.034,201.045,92000002.0
2005-02-25 13:18:00,201.031,201.067,201.008,201.067,78100000.0
2005-02-25 13:19:00,201.055,201.067,201.037,201.037,44900000.0
2005-02-25 13:20:00,201.034,201.034,201.006,201.006,47800000.0
2005-02-25 13:21:00,200.966,201.007,200.951,200.996,38200000.0
2005-02-25 13:22:00,201.011,201.038,200.98,201.007,41800000.0
2005-02-25 13:23:00,201.053,201.053,201.016,201.02,76800001.0
2005-02-25 13:24:00,201.022,201.066,201.011,201.066,45700000.0
2005-02-25 13:25:00,201.076,201.103,201.049,201.049,58700000.0
2005-02-25 13:26:00,201.028,201.105,201.024,201.097,55099999.0
2005-02-25 13:27:00,201.09,201.134,201.09,201.134,39100000.0
2005-02-25 13:28:00,201.147,201.165,201.128,201.14,46600000.0
2005-02-25 13:29:00,201.141,201.179,201.129,201.179,49799999.0
2005-02-25 13:30:00,201.217,201.256,201.198,201.254,47100000.0
2005-02-25 13:31:00,201.25,201.323,201.242,201.246,36200000.0
2005-02-25 13:32:00,201.219,201.248,201.203,201.248,66900001.0
2005-02-25 13:33:00,201.232,201.254,201.212,201.24,79400000.0
2005-02-25 13:34:00,201.223,201.232,201.193,201.194,53400000.0
2005-02-25 13:35:00,201.178,201.214,201.168,201.184,26200000.0
2005-02-25 13:36:00,201.185,201.203,201.162,201.162,53800000.0
2005-02-25 13:37:00,201.148,201.219,201.148,201.204,74600000.0
2005-02-25 13:38:00,201.204,201.228,201.196,201.216,34600000.0
2005-02-25 13:39:00,201.201,201.215,201.171,201.171,57499999.0
2005-02-25 13:40:00,201.148,201.177,201.127,201.169,58500000.0
2005-02-25 13:41:00,201.206,201.217,201.172,201.217,58600000.0
2005-02-25 13:42:00,201.235,201.263,201.232,201.263,69100000.0
2005-02-25 13:43:00,201.294,201.294,201.254,201.26,53099999.0
2005-02-25 13:44:00,201.239,201.252,201.182,201.182,90199999.0
2005-02-25 13:45:00,201.157,201.163,201.13,201.132,56400000.0
2005-02-25 13:46:00,201.147,201.153,201.12,201.142,51300000.0
2005-02-25 13:47:00,201.149,201.149,201.115,201.115,79700000.0
2005-02-25 13:48:00,201.143,201.184,201.129,201.162,62200001.0
2005-02-25 13:49:00,201.172,201.201,201.172,201.197,20300000.0
2005-02-25 13:50:00,201.168,201.228,201.163,201.218,45300000.0
2005-02-25 13:51:00,201.214,201.221,201.184,201.221,73499998.0
2005-02-25 13:52:00,201.23,201.248,201.22,201.225,77700001.0
2005-02-25 13:53:00,201.205,201.226,201.181,201.211,68000000.0
2005-02-25 13:54:00,201.209,201.211,201.178,201.19,56000000.0
2005-02-25 13:55:00,201.234,201.255,201.213,201.238,19700000.0
2005-02-25 13:56:00,201.23,201.261,201.218,201.261,98999999.0
2005-02-25 13:57:00,201.263,201.272,201.243,201.272,33900000.0
2005-02-25 13:58:00,201.263,201.276,201.244,201.258,71000000.0
2005-02-25 13:59:00,201.242,201.252,201.182,201.187,31600000.0
2005-02-25 14:00:00,201.138,201.178,201.132,201.148,40300000.0
2005-02-25 14:01:00,201.145,201.243,201.143,201.241,46500000.0
2005-02-25 14:02:00,201.249,201.26,201.213,201.246,63400000.0
2005-02-25 14:03:00,201.229,201.272,201.219,201.241,37500000.0
2005-02-25 14:04:00,201.227,201.258,201.227,201.245,81200000.0
2005-02-25 14:05:00,201.251,201.288,201.238,201.268,61500000.0
2005-02-25 14:06:00,201.237,201.259,201.216,201.238,80999999.0
2005-02-25 14:07:00,201.25,201.256,201.208,201.234,61800000.0
2005-02-25 14:08:00,201.2,201.22,201.169,201.169,47900001.0
2005-02-25 14:09:00,201.133,201.161,201.111,201.155,50500000.0
2005-02-25 14:10:00,201.126,201.147,201.112,201.113,32300000.0
2005-02-25 14:11:00,201.101,201.123,201.083,201.088,79200000.0
2005-02-25 14:12:00,201.058,201.086,201.057,201.085,53900000.0
2005-02-25 14:13:00,201.053,201.128,201.053,201.125,43200000.0
2005-02-25 14:14:00,201.114,201.118,201.073,201.112,28400000.0
2005-02-25 14:15:00,201.096,201.152,201.061,201.152,52000000.0
2005-02-25 14:16:00,201.159,201.159,201.129,201.134,55700001.0
2005-02-25 14:17:00,201.121,201.161,201.121,201.147,65899998.0
2005-02-25 14:18:00,201.151,201.172,201.132,201.142,53400001.0
2005-02-25 14:19:00,201.137,201.174,201.134,201.152,49800001.0
2005-02-25 14:20:00,201.123,201.156,201.118,201.143,46699999.0
2005-02-25 14:21:00,201.109,201.18,201.1,201.178,81800000.0
2005-02-25 14:22:00,201.18,201.183,201.139,201.162,61800000.0
2005-02-25 14:23:00,201.143,201.143,201.106,201.123,66400000.0
2005-02-25 14:24:00,201.129,201.182,201.115,201.148,60300000.0
2005-02-25 14:25:00,201.15,201.162,201.133,201.145,83499999.0
2005-02-25 14:26:00,201.128,201.156,201.116,201.156,66999999.0
2005-02-25 14:27:00,201.122,201.143,201.118,201.142,34000000.0
2005-02-25 14:28:00,201.139,201.14,201.12,201.133,80399999.0
2005-02-25 14:29:00,201.131,201.16,201.131,201.153,31100000.0
2005-02-25 14:30:00,201.114,201.167,201.114,201.13,66800000.0
2005-02-25 14:31:00,201.093,201.141,201.082,201.13,70800001.0
2005-02-25 14:32:00,201.137,201.153,201.101,201.104,27800000.0
2005-02-25 14:33:00,201.116,201.138,201.106,201.12,85400000.0
2005-02-25 14:34:00,201.109,201.155,201.109,201.155,34100000.0
2005-02-25 14:35:00,201.124,201.166,201.113,201.124,19800000.0
2005-02-25 14:36:00,201.14,201.154,201.108,201.108,50200001.0
2005-02-25 14:37:00,201.082,201.11,201.075,201.084,50400000.0
2005-02-25 14:38:00,201.097,201.102,201.037,201.065,77200000.0
2005-02-25 14:39:00,201.065,201.077,201.0,201.0,50100000.0
2005-02-25 14:40:00,201.007,201.032,200.991,201.018,80500001.0
2005-02-25 14:41:00,201.033,201.074,201.016,201.055,39100000.0
2005-02-25 14:42:00,201.066,201.07,201.007,201.011,93000001.0
2005-02-25 14:43:00,201.018,201.022,200.99,200.993,40500000.0
2005-02-25 14:44:00,201.017,201.017,200.97,201.011,45900000.0
2005-02-25 14:45:00,201.011,201.011,200.95,200.958,68500000.0
2005-02-25 14:46:00,200.977,201.008,200.97,200.997,22700000.0
2005-02-25 14:47:00,201.046,201.078,201.028,201.078,77699999.0
2005-02-25 14:48:00,201.111,201.116,201.094,201.097,94700000.0
2005-02-25 14:49:00,201.09,201.116,201.058,201.116,17800000.0
2005-02-25 14:50:00,201.122,201.151,201.113,201.14,98000001.0
2005-02-25 14:51:00,201.125,201.144,201.081,201.127,89000000.0
2005-02-25 14:52:00,201.156,201.156,201.118,201.134,40300000.0
2005-02-25 14:53:00,201.099,201.147,201.09,201.147,27100000.0
2005-02-25 14:54:00,201.136,201.148,201.107,201.135,69900000.0
2005-02-25 14:55:00,201.128,201.128,201.056,201.096,41500000.0
2005-02-25 14:56:00,201.1,201.105,201.082,201.097,24800000.0
2005-02-25 14:57:00,201.102,201.114,201.053,201.056,39700000.0
2005-02-25 14:58:00,201.057,201.058,201.026,201.037,54500000.0
2005-02-25 14:59:00,201.044,201.083,201.044,201.074,50500001.0
2005-02-25 15:00:00,201.071,201.079,201.034,201.034,66800000.0
2005-02-25 15:01:00,201.06,201.065,201.028,201.045,54000000.0
2005-02-25 15:02:00,201.077,201.117,201.057,201.1,41500000.0
2005-02-25 15:03:00,201.082,201.086,201.061,201.061,39900001.0
2005-02-25 15:04:00,201.061,201.085,201.057,201.085,73700000.0
2005-02-25 15:05:00,201.079,201.089,201.064,201.064,39000000.0
2005-02-25 15:06:00,201.085,201.105,201.067,201.086,37100000.0
2005-02-25 15:07:00,201.104,201.104,201.062,201.07,53300001.0
2005-02-25 15:08:00,201.075,201.075,201.019,201.019,58500000.0
2005-02-25 15:09:00,201.041,201.073,201.041,201.073,33200000.0
2005-02-25 15:10:00,201.066,201.104,201.057,201.104,55899999.0
2005-02-25 15:11:00,201.083,201.12,201.063,201.12,40000000.0
2005-02-25 15:12:00,201.122,201.122,201.04,201.05,57400000.0
2005-02-25 15:13:00,201.041,201.127,201.041,201.094,34600000.0
2005-02-25 15:14:00,201.09,201.108,201.077,201.106,47700000.0
2005-02-25 15:15:00,201.084,201.123,201.075,201.123,26600000.0
2005-02-25 15:16:00,201.127,201.127,201.098,201.12,43400000.0
2005-02-25 15:17:00,201.126,201.126,201.094,201.115,35200000.0
2005-02-25 15:18:00,201.131,201.165,201.115,201.165,79999999.0
2005-02-25 15:19:00,201.157,201.169,201.13,201.164,37600000.0
2005-02-25 15:20:00,201.175,201.223,201.175,201.223,74200000.0
2005-02-25 15:21:00,201.234,201.256,201.221,201.256,93800003.0
2005-02-25 15:22:00,201.262,201.288,201.253,201.275,47100000.0
2005-02-25 15:23:00,201.238,201.323,201.236,201.323,56600000.0
2005-02-25 15:24:00,201.359,201.359,201.313,201.334,54300000.0
2005-02-25 15:25:00,201.331,201.331,201.296,201.312,37700000.0
2005-02-25 15:26:00,201.304,201.313,201.291,201.306,51500000.0
2005-02-25 15:27:00,201.322,201.322,201.295,201.304,42600000.0
2005-02-25 15:28:00,201.29,201.312,201.268,201.305,36400000.0
2005-02-25 15:29:00,201.298,201.312,201.287,201.293,43300000.0
2005-02-25 15:30:00,201.275,201.301,201.235,201.282,70200000.0
2005-02-25 15:31:00,201.28,201.289,201.235,201.277,90700001.0
2005-02-25 15:32:00,201.266,201.322,201.266,201.322,58000000.0
2005-02-25 15:33:00,201.262,201.3,201.255,201.273,73599999.0
2005-02-25 15:34:00,201.252,201.272,201.234,201.251,102700002.0
2005-02-25 15:35:00,201.272,201.276,201.211,201.247,51100001.0
2005-02-25 15:36:00,201.25,201.285,201.211,201.285,62400001.0
2005-02-25 15:37:00,201.284,201.3,201.259,201.28,53400000.0
2005-02-25 15:38:00,201.29,201.29,201.209,201.211,47600000.0
2005-02-25 15:39:00,201.173,201.203,201.138,201.177,48300001.0
2005-02-25 15:40:00,201.132,201.136,201.094,201.125,53500001.0
2005-02-25 15:41:00,201.143,201.175,201.115,201.17,65500000.0
2005-02-25 15:42:00,201.138,201.174,201.12,201.139,92800000.0
2005-02-25 15:43:00,201.172,201.181,201.129,201.147,61000000.0
2005-02-25 15:44:00,201.182,201.205,201.161,201.203,53100000.0
2005-02-25 15:45:00,201.185,201.233,201.185,201.21,32800000.0
2005-02-25 15:46:00,201.213,201.272,201.201,201.259,30500000.0
2005-02-25 15:47:00,201.252,201.252,201.151,201.151,57700000.0
2005-02-25 15:48:00,201.172,201.217,201.172,201.212,34400000.0
2005-02-25 15:49:00,201.235,201.266,201.208,201.237,50700000.0
2005-02-25 15:50:00,201.257,201.283,201.229,201.283,29000000.0
2005-02-25 15:51:00,201.329,201.34,201.291,201.316,68100000.0
2005-02-25 15:52:00,201.342,201.342,201.305,201.317,50300000.0
2005-02-25 15:53:00,201.293,201.297,201.258,201.278,24600000.0
2005-02-25 15:54:00,201.264,201.264,201.204,201.232,50400000.0
2005-02-25 15:55:00,201.235,201.252,201.221,201.239,46000000.0
2005-02-25 15:56:00,201.231,201.231,201.15,201.177,31500000.0
2005-02-25 15:57:00,201.195,201.22,201.157,201.173,44200000.0
2005-02-25 15:58:00,201.182,201.182,201.123,201.146,40400000.0
2005-02-25 15:59:00,201.169,201.196,201.163,201.193,78700001.0
2005-02-25 16:00:00,201.209,201.209,201.153,201.193,45200000.0
2005-02-25 16:01:00,201.214,201.214,201.175,201.2,56200000.0
2005-02-25 16:02:00,201.222,201.267,201.203,201.247,92500001.0
2005-02-25 16:03:00,201.264,201.264,201.201,201.215,49200000.0
2005-02-25 16:04:00,201.209,201.246,201.198,201.218,23900000.0
2005-02-25 16:05:00,201.22,201.232,201.204,201.208,65200000.0
2005-02-25 16:06:00,201.255,201.314,201.235,201.239,34400000.0
2005-02-25 16:07:00,201.207,201.24,201.169,201.169,57900000.0
2005-02-25 16:08:00,201.182,201.193,201.134,201.149,27000000.0
2005-02-25 16:09:00,201.145,201.152,201.127,201.15,33600000.0
2005-02-25 16:10:00,201.117,201.117,201.075,201.097,36500000.0
2005-02-25 16:11:00,201.089,201.125,201.089,201.121,73499998.0
2005-02-25 16:12:00,201.135,201.161,201.121,201.161,27700000.0
2005-02-25 16:13:00,201.172,201.191,201.15,201.191,56099999.0
2005-02-25 16:14:00,201.21,201.214,201.175,201.194,57300000.0
2005-02-25 16:15:00,201.248,201.273,201.222,201.238,38600000.0
2005-02-25 16:16:00,201.239,201.249,201.215,201.229,30900000.0
2005-02-25 16:17:00,201.23,201.252,201.184,201.218,47800000.0
2005-02-25 16:18:00,201.231,201.254,201.218,201.228,51400000.0
2005-02-25 16:19:00,201.245,201.245,201.222,201.222,66100001.0
2005-02-25 16:20:00,201.214,201.254,201.208,201.246,35900000.0
2005-02-25 16:21:00,201.249,201.258,201.201,201.22,61200001.0
2005-02-25 16:22:00,201.243,201.248,201.227,201.238,74600000.0
2005-02-25 16:23:00,201.264,201.287,201.24,201.287,62300000.0
2005-02-25 16:24:00,201.29,201.414,201.29,201.38,72500000.0
2005-02-25 16:25:00,201.36,201.399,201.331,201.399,48700000.0
2005-02-25 16:26:00,201.397,201.405,201.357,201.357,36700000.0
2005-02-25 16:27:00,201.32,201.325,201.279,201.296,27100000.0
2005-02-25 16:28:00,201.286,201.293,201.218,201.231,55200000.0
2005-02-25 16:29:00,201.22,201.258,201.206,201.254,28900000.0
2005-02-25 16:30:00,201.232,201.256,201.223,201.256,72400000.0
2005-02-25 16:31:00,201.216,201.216,201.171,201.171,36800000.0
2005-02-25 16:32:00,201.165,201.165,201.121,201.131,96499999.0
2005-02-25 16:33:00,201.108,201.154,201.108,201.154,17800000.0
2005-02-25 16:34:00,201.141,201.143,201.061,201.061,43400000.0
2005-02-25 16:35:00,201.053,201.092,201.053,201.086,50200000.0
2005-02-25 16:36:00,201.109,201.138,201.093,201.108,56100000.0
2005-02-25 16:37:00,201.121,201.136,201.103,201.133,91700000.0
2005-02-25 16:38:00,201.141,201.151,201.101,201.101,44299999.0
2005-02-25 16:39:00,201.124,201.142,201.073,201.079,42900000.0
2005-02-25 16:40:00,201.087,201.113,201.083,201.113,38600000.0
2005-02-25 16:41:00,201.124,201.178,201.119,201.178,75100001.0
2005-02-25 16:42:00,201.189,201.209,201.173,201.195,44700000.0
2005-02-25 16:43:00,201.203,201.229,201.199,201.214,57500000.0
2005-02-25 16:44:00,201.218,201.237,201.187,201.235,72600000.0
2005-02-25 16:45:00,201.233,201.239,201.211,201.237,36900000.0
2005-02-25 16:46:00,201.233,201.274,201.233,201.251,35400000.0
2005-02-25 16:47:00,201.263,201.294,201.252,201.294,61500000.0
2005-02-25 16:48:00,201.271,201.312,201.27,201.289,62000000.0
2005-02-25 16:49:00,201.284,201.284,201.249,201.262,68799999.0
2005-02-25 16:50:00,201.249,201.261,201.229,201.261,47300000.0
2005-02-25 16:51:00,201.271,201.29,201.234,201.252,77500000.0
2005-02-25 16:52:00,201.238,201.284,201.22,201.284,32800000.0
2005-02-25 16:53:00,201.267,201.276,201.181,201.214,96500001.0
2005-02-25 16:54:00,201.19,201.254,201.19,201.247,63900000.0
2005-02-25 16:55:00,201.234,201.236,201.181,201.236,62000000.0
2005-02-25 16:56:00,201.226,201.244,201.209,201.23,65400000.0
2005-02-25 16:57:00,201.234,201.239,201.214,201.219,74800001.0
2005-02-25 16:58:00,201.245,201.247,201.169,201.169,52699999.0
2005-02-25 16:59:00,201.235,201.247,201.147,201.243,84199999.0
2005-02-25 17:00:00,201.216,201.259,201.196,201.247,45600000.0
2005-02-25 17:01:00,201.241,201.254,201.222,201.243,40900000.0
2005-02-25 17:02:00,201.243,201.243,201.211,201.233,18100000.0
2005-02-25 17:03:00,201.204,201.204,201.185,201.202,72300001.0
2005-02-25 17:04:00,201.228,201.292,201.208,201.282,81200001.0
2005-02-25 17:05:00,201.286,201.296,201.247,201.255,29300000.0
2005-02-25 17:06:00,201.259,201.259,201.191,201.227,61900000.0
2005-02-25 17:07:00,201.216,201.257,201.2,201.225,74400000.0
2005-02-25 17:08:00,201.252,201.257,201.222,201.254,55900000.0
2005-02-25 17:09:00,201.25,201.268,201.238,201.244,48800000.0
2005-02-25 17:10:00,201.275,201.305,201.26,201.296,53500000.0
2005-02-25 17:11:00,201.302,201.32,201.287,201.297,65700000.0
2005-02-25 17:12:00,201.301,201.305,201.275,201.275,29800001.0
2005-02-25 17:13:00,201.267,201.302,201.252,201.268,45900000.0
2005-02-25 17:14:00,201.28,201.301,201.28,201.294,38000000.0
2005-02-25 17:15:00,201.281,201.291,201.249,201.282,58800000.0
2005-02-25 17:16:00,201.275,201.279,201.239,201.267,30300000.0
2005-02-25 17:17:00,201.249,201.275,201.237,201.257,64200002.0
2005-02-25 17:18:00,201.254,201.268,201.243,201.258,52300000.0
2005-02-25 17:19:00,201.262,201.267,201.217,201.255,62400000.0
2005-02-25 17:20:00,201.251,201.309,201.247,201.297,56400000.0
2005-02-25 17:21:00,201.283,201.367,201.278,201.361,29900000.0
2005-02-25 17:22:00,201.36,201.361,201.33,201.337,18900000.0
2005-02-25 17:23:00,201.354,201.354,201.311,201.325,47100000.0
2005-02-25 17:24:00,201.337,201.343,201.309,201.322,35600001.0
2005-02-25 17:25:00,201.332,201.346,201.313,201.326,48300000.0
2005-02-25 17:26:00,201.305,201.321,201.291,201.306,69000000.0
2005-02-25 17:27:00,201.299,201.319,201.276,201.297,32100000.0
2005-02-25 17:28:00,201.294,201.294,201.249,201.266,31600000.0
2005-02-25 17:29:00,201.29,201.296,201.263,201.291,59800000.0
2005-02-25 17:30:00,201.282,201.282,201.257,201.279,18300000.0
2005-02-25 17:31:00,201.282,201.301,201.268,201.293,58700000.0
2005-02-25 17:32:00,201.267,201.267,201.25,201.26,54000000.0
2005-02-25 17:33:00,201.248,201.252,201.203,201.203,56100000.0
2005-02-25 17:34:00,201.192,201.237,201.175,201.237,33700000.0
2005-02-25 17:35:00,201.206,201.234,201.206,201.233,61600000.0
2005-02-25 17:36:00,201.23,201.23,201.199,201.228,47600000.0
2005-02-25 17:37:00,201.225,201.236,201.193,201.219,75999999.0
2005-02-25 17:38:00,201.223,201.32,201.223,201.32,50500000.0
2005-02-25 17:39:00,201.313,201.313,201.28,201.297,46000000.0
2005-02-25 17:40:00,201.314,201.321,201.295,201.306,51200000.0
2005-02-25 17:41:00,201.328,201.349,201.307,201.334,76700001.0
2005-02-25 17:42:00,201.307,201.309,201.246,201.248,50099999.0
2005-02-25 17:43:00,201.267,201.273,201.228,201.249,80299999.0
2005-02-25 17:44:00,201.261,201.271,201.241,201.243,41200000.0
2005-02-25 17:45:00,201.27,201.27,201.238,201.252,48400000.0
2005-02-25 17:46:00,201.269,201.283,201.24,201.266,50800000.0
2005-02-25 17:47:00,201.272,201.286,201.234,201.286,43100000.0
2005-02-25 17:48:00,201.293,201.293,201.243,201.261,36700000.0
2005-02-25 17:49:00,201.283,201.331,201.261,201.315,22800000.0
2005-02-25 17:50:00,201.317,201.317,201.256,201.268,26400000.0
2005-02-25 17:51:00,201.27,201.282,201.235,201.278,31400000.0
2005-02-25 17:52:00,201.296,201.296,201.262,201.289,46299999.0
2005-02-25 17:53:00,201.286,201.308,201.271,201.285,42500000.0
2005-02-25 17:54:00,201.269,201.289,201.235,201.235,40300000.0
2005-02-25 17:55:00,201.255,201.263,201.217,201.255,62100000.0
2005-02-25 17:56:00,201.264,201.285,201.24,201.272,58700001.0
2005-02-25 17:57:00,201.284,201.306,201.276,201.297,52500001.0
2005-02-25 17:58:00,201.307,201.332,201.282,201.332,34300000.0
2005-02-25 17:59:00,201.352,201.465,201.352,201.448,85100000.0
2005-02-25 18:00:00,201.492,201.492,201.421,201.421,37000000.0
2005-02-25 18:01:00,201.446,201.456,201.396,201.401,565600001.0
2005-02-25 18:02:00,201.402,201.409,201.362,201.402,729899998.0
2005-02-25 18:03:00,201.392,201.396,201.351,201.374,624099997.0
2005-02-25 18:04:00,201.395,201.42,201.377,201.403,375500000.0
2005-02-25 18:05:00,201.4,201.418,201.35,201.35,744800000.0
2005-02-25 18:06:00,201.326,201.36,201.305,201.347,673299999.0
2005-02-25 18:07:00,201.339,201.367,201.299,201.343,805900002.0
2005-02-25 18:08:00,201.359,201.416,201.35,201.416,657100000.0
2005-02-25 18:09:00,201.404,201.43,201.367,201.408,526399999.0
2005-02-25 18:10:00,201.432,201.476,201.408,201.472,528700002.0
2005-02-25 18:11:00,201.475,201.514,201.456,201.5,383000000.0
2005-02-25 18:12:00,201.504,201.539,201.49,201.527,248200001.0
2005-02-25 18:13:00,201.52,201.524,201.459,201.483,486400003.0
2005-02-25 18:14:00,201.482,201.533,201.442,201.533,530200003.0
2005-02-25 18:15:00,201.543,201.543,201.468,201.482,693499997.0
2005-02-25 18:16:00,201.493,201.519,201.468,201.515,518100000.0
2005-02-25 18:17:00,201.534,201.559,201.478,201.55,200800000.0
2005-02-25 18:18:00,201.555,201.576,201.532,201.56,345899997.0
2005-02-25 18:19:00,201.555,201.573,201.519,201.563,443800001.0
2005-02-25 18:20:00,201.537,201.537,201.424,201.424,589099997.0
2005-02-25 18:21:00,201.473,201.508,201.473,201.485,662200000.0
2005-02-25 18:22:00,201.484,201.514,201.462,201.503,489300002.0
2005-02-25 18:23:00,201.5,201.539,201.479,201.53,858200000.0
2005-02-25 18:24:00,201.513,201.547,201.497,201.515,626600004.0
2005-02-25 18:25:00,201.515,201.524,201.47,201.482,500299999.0
2005-02-25 18:26:00,201.492,201.499,201.44,201.468,371300000.0
2005-02-25 18:27:00,201.477,201.513,201.462,201.504,499199999.0
2005-02-25 18:28:00,201.497,201.512,201.465,201.47,395200001.0
2005-02-25 18:29:00,201.468,201.507,201.466,201.502,555500003.0
2005-02-25 18:30:00,201.52,201.545,201.492,201.522,318300002.0
2005-02-25 18:31:00,201.52,201.544,201.503,201.522,254699999.0
2005-02-25 18:32:00,201.484,201.51,201.473,201.483,392800000.0
2005-02-25 18:33:00,201.472,201.482,201.428,201.428,575999996.0
2005-02-25 18:34:00,201.44,201.483,201.434,201.473,510400004.0
2005-02-25 18:35:00,201.46,201.473,201.371,201.43,508199998.0
2005-02-25 18:36:00,201.377,201.425,201.365,201.402,268800000.0
2005-02-25 18:37:00,201.407,201.469,201.387,201.433,134300000.0
2005-02-25 18:38:00,201.443,201.462,201.374,201.434,163900000.0
2005-02-25 18:39:00,201.44,201.442,201.374,201.408,107500000.0
2005-02-25 18:40:00,201.385,201.401,201.357,201.393,279200000.0
2005-02-25 18:41:00,201.393,201.426,201.381,201.42,325700003.0
2005-02-25 18:42:00,201.428,201.452,201.378,201.448,261199999.0
2005-02-25 18:43:00,201.448,201.487,201.426,201.482,198399998.0
2005-02-25 18:44:00,201.502,201.51,201.484,201.487,308199999.0
2005-02-25 18:45:00,201.49,201.514,201.478,201.484,236400000.0
2005-02-25 18:46:00,201.494,201.528,201.48,201.528,188000001.0
2005-02-25 18:47:00,201.525,201.548,201.507,201.512,88700000.0
2005-02-25 18:48:00,201.521,201.527,201.456,201.484,126700000.0
2005-02-25 18:49:00,201.52,201.52,201.485,201.498,148200000.0
2005-02-25 18:50:00,201.492,201.497,201.418,201.461,236799999.0
2005-02-25 18:51:00,201.468,201.468,201.415,201.433,196699999.0
2005-02-25 18:52:00,201.438,201.457,201.395,201.412,252099999.0
2005-02-25 18:53:00,201.422,201.431,201.379,201.385,240300001.0
2005-02-25 18:54:00,201.415,201.454,201.4,201.454,221899998.0
2005-02-25 18:55:00,201.461,201.468,201.412,201.412,300900001.0
2005-02-25 18:56:00,201.411,201.411,201.383,201.391,106300001.0
2005-02-25 18:57:00,201.407,201.409,201.352,201.395,210900002.0
2005-02-25 18:58:00,201.398,201.441,201.398,201.43,349799997.0
2005-02-25 18:59:00,201.403,201.454,201.399,201.447,250999999.0
2005-02-25 19:00:00,201.431,201.473,201.409,201.473,63000000.0
2005-02-25 19:01:00,201.46,201.469,201.448,201.468,129200000.0
2005-02-25 19:02:00,201.446,201.472,201.425,201.446,223300001.0
2005-02-25 19:03:00,201.454,201.475,201.407,201.444,256500000.0
2005-02-25 19:04:00,201.424,201.45,201.409,201.439,213600001.0
2005-02-25 19:05:00,201.426,201.445,201.304,201.389,175300002.0
2005-02-25 19:06:00,201.41,201.429,201.374,201.395,404599998.0
2005-02-25 19:07:00,201.4,201.417,201.361,201.364,277300000.0
2005-02-25 19:08:00,201.387,201.388,201.349,201.365,334600001.0
2005-02-25 19:09:00,201.363,201.365,201.303,201.358,163400000.0
2005-02-25 19:10:00,201.395,201.409,201.365,201.406,97800000.0
2005-02-25 19:11:00,201.401,201.405,201.38,201.393,55900000.0
2005-02-25 19:12:00,201.401,201.416,201.392,201.405,86300000.0
2005-02-25 19:13:00,201.427,201.449,201.405,201.42,154400000.0
2005-02-25 19:14:00,201.394,201.397,201.329,201.396,208699999.0
2005-02-25 19:15:00,201.388,201.414,201.335,201.373,299200000.0
2005-02-25 19:16:00,201.364,201.405,201.359,201.395,40099999.0
2005-02-25 19:17:00,201.403,201.436,201.37,201.435,166900001.0
2005-02-25 19:18:00,201.428,201.44,201.407,201.433,168800001.0
2005-02-25 19:19:00,201.437,201.457,201.406,201.407,157399999.0
2005-02-25 19:20:00,201.446,201.457,201.404,201.425,151900000.0
2005-02-25 19:21:00,201.403,201.439,201.375,201.417,153900000.0
2005-02-25 19:22:00,201.418,201.443,201.405,201.443,123300000.0
2005-02-25 19:23:00,201.436,201.498,201.436,201.481,463600001.0
2005-02-25 19:24:00,201.501,201.526,201.468,201.523,122800000.0
2005-02-25 19:25:00,201.535,201.579,201.504,201.555,240600000.0
2005-02-25 19:26:00,201.553,201.601,201.527,201.527,566899998.0
2005-02-25 19:27:00,201.517,201.54,201.485,201.485,275700002.0
2005-02-25 19:28:00,201.487,201.514,201.444,201.474,224400000.0
2005-02-25 19:29:00,201.497,201.505,201.461,201.495,68100000.0
2005-02-25 19:30:00,201.527,201.538,201.486,201.51,264600001.0
2005-02-25 19:31:00,201.504,201.517,201.47,201.494,162499999.0
2005-02-25 19:32:00,201.476,201.505,201.462,201.497,359800002.0
2005-02-25 19:33:00,201.497,201.497,201.442,201.471,178999999.0
2005-02-25 19:34:00,201.464,201.5,201.445,201.481,210999998.0
2005-02-25 19:35:00,201.473,201.511,201.452,201.502,282000000.0
2005-02-25 19:36:00,201.52,201.521,201.457,201.487,283100001.0
2005-02-25 19:37:00,201.489,201.499,201.431,201.483,108000001.0
2005-02-25 19:38:00,201.501,201.504,201.459,201.492,206700001.0
2005-02-25 19:39:00,201.473,201.502,201.45,201.487,199000000.0
2005-02-25 19:40:00,201.509,201.526,201.466,201.494,264300001.0
2005-02-25 19:41:00,201.491,201.54,201.491,201.525,426100002.0
2005-02-25 19:42:00,201.522,201.568,201.522,201.546,162199999.0
2005-02-25 19:43:00,201.572,201.591,201.55,201.557,45700000.0
2005-02-25 19:44:00,201.559,201.593,201.531,201.555,238800000.0
2005-02-25 19:45:00,201.556,201.584,201.534,201.567,77300000.0
2005-02-25 19:46:00,201.578,201.599,201.547,201.577,151899999.0
2005-02-25 19:47:00,201.575,201.607,201.56,201.572,88800000.0
2005-02-25 19:48:00,201.559,201.596,201.548,201.555,216999999.0
2005-02-25 19:49:00,201.567,201.617,201.567,201.601,157599999.0
2005-02-25 19:50:00,201.602,201.616,201.584,201.605,233900004.0
2005-02-25 19:51:00,201.605,201.615,201.569,201.59,143200000.0
2005-02-25 19:52:00,201.551,201.601,201.551,201.591,184800001.0
2005-02-25 19:53:00,201.541,201.586,201.541,201.567,115700001.0
2005-02-25 19:54:00,201.575,201.622,201.557,201.607,173299998.0
2005-02-25 19:55:00,201.612,201.612,201.539,201.54,76199999.0
2005-02-25 19:56:00,201.561,201.58,201.541,201.58,163700001.0
2005-02-25 19:57:00,201.568,201.6,201.521,201.587,168800000.0
2005-02-25 19:58:00,201.573,201.615,201.56,201.588,273300001.0
2005-02-25 19:59:00,201.615,201.645,201.611,201.628,281500000.0
2005-02-25 20:00:00,201.645,201.66,201.621,201.642,89700000.0
2005-02-25 20:01:00,201.654,201.668,201.618,201.623,153200001.0
2005-02-25 20:02:00,201.64,201.64,201.544,201.57,114500000.0
2005-02-25 20:03:00,201.565,201.583,201.535,201.572,99299999.0
2005-02-25 20:04:00,201.568,201.59,201.546,201.559,171400001.0
2005-02-25 20:05:00,201.583,201.603,201.564,201.591,141600001.0
2005-02-25 20:06:00,201.564,201.594,201.564,201.582,241000000.0
2005-02-25 20:07:00,201.55,201.564,201.515,201.553,134600000.0
2005-02-25 20:08:00,201.551,201.567,201.502,201.502,171700000.0
2005-02-25 20:09:00,201.489,201.501,201.448,201.474,128200000.0
2005-02-25 20:10:00,201.46,201.495,201.448,201.495,123999999.0
2005-02-25 20:11:00,201.506,201.524,201.475,201.524,311900002.0
2005-02-25 20:12:00,201.506,201.537,201.445,201.537,560400000.0
2005-02-25 20:13:00,201.534,201.539,201.508,201.532,208200002.0
2005-02-25 20:14:00,201.554,201.578,201.535,201.571,193399998.0
2005-02-25 20:15:00,201.557,201.564,201.504,201.548,327800001.0
2005-02-25 20:16:00,201.551,201.589,201.527,201.582,206000000.0
2005-02-25 20:17:00,201.588,201.6,201.572,201.599,56500001.0
2005-02-25 20:18:00,201.593,201.619,201.57,201.57,102700000.0
2005-02-25 20:19:00,201.589,201.589,201.547,201.57,182100002.0
2005-02-25 20:20:00,201.552,201.566,201.518,201.563,300500000.0
2005-02-25 20:21:00,201.556,201.573,201.542,201.573,130900000.0
2005-02-25 20:22:00,201.571,201.586,201.539,201.559,237600000.0
2005-02-25 20:23:00,201.554,201.554,201.504,201.518,203200000.0
2005-02-25 20:24:00,201.526,201.567,201.476,201.517,154800000.0
2005-02-25 20:25:00,201.5,201.517,201.466,201.511,260700000.0
2005-02-25 20:26:00,201.522,201.522,201.474,201.501,261800000.0
2005-02-25 20:27:00,201.548,201.555,201.523,201.523,236700001.0
2005-02-25 20:28:00,201.526,201.535,201.496,201.52,382300002.0
2005-02-25 20:29:00,201.531,201.573,201.487,201.545,373099999.0
2005-02-25 20:30:00,201.564,201.605,201.529,201.585,495000002.0
2005-02-25 20:31:00,201.587,201.66,201.579,201.633,449999999.0
2005-02-25 20:32:00,201.642,201.653,201.597,201.62,589100001.0
2005-02-25 20:33:00,201.627,201.66,201.61,201.654,151700000.0
2005-02-25 20:34:00,201.684,201.753,201.66,201.753,166300001.0
2005-02-25 20:35:00,201.725,201.761,201.692,201.7,91800000.0
2005-02-25 20:36:00,201.685,201.72,201.662,201.699,101900000.0
2005-02-25 20:37:00,201.705,201.715,201.68,201.713,85000000.0
2005-02-25 20:38:00,201.716,201.746,201.696,201.746,304299999.0
2005-02-25 20:39:00,201.774,201.774,201.703,201.752,154300000.0
2005-02-25 20:40:00,201.762,201.762,201.704,201.705,373099999.0
2005-02-25 20:41:00,201.72,201.738,201.701,201.723,254900001.0
2005-02-25 20:42:00,201.728,201.781,201.728,201.765,207500001.0
2005-02-25 20:43:00,201.755,201.769,201.714,201.742,314900001.0
2005-02-25 20:44:00,201.769,201.795,201.733,201.733,423199999.0
2005-02-25 20:45:00,201.791,201.793,201.733,201.755,260500001.0
2005-02-25 20:46:00,201.758,201.758,201.701,201.74,260700000.0
2005-02-25 20:47:00,201.732,201.747,201.709,201.712,232900002.0
2005-02-25 20:48:00,201.746,201.772,201.74,201.772,225699999.0
2005-02-25 20:49:00,201.792,201.821,201.772,201.772,150400000.0
2005-02-25 20:50:00,201.778,201.821,201.718,201.718,360400001.0
2005-02-25 20:51:00,201.735,201.796,201.735,201.768,149600000.0
2005-02-25 20:52:00,201.77,201.781,201.746,201.781,118200001.0
2005-02-25 20:53:00,201.781,201.797,201.745,201.745,253000001.0
2005-02-25 20:54:00,201.758,201.77,201.708,201.708,101400000.0
2005-02-25 20:55:00,201.762,201.783,201.704,201.704,302100000.0
2005-02-25 20:56:00,201.746,201.778,201.741,201.766,213500002.0
2005-02-25 20:57:00,201.771,201.771,201.712,201.764,464100001.0
2005-02-25 20:58:00,201.735,201.778,201.735,201.766,314799999.0
2005-02-25 20:59:00,201.768,201.801,201.759,201.801,501600000.0
2005-02-25 21:00:00,201.772,201.779,201.732,201.778,463400000.0
2005-02-25 21:01:00,201.79,201.832,201.757,201.825,402600000.0
2005-02-25 21:02:00,201.815,201.836,201.775,201.78,326999999.0
2005-02-25 21:03:00,201.777,201.791,201.752,201.766,241200001.0
2005-02-25 21:04:00,201.769,201.787,201.704,201.76,135600000.0
2005-02-25 21:05:00,201.768,201.796,201.75,201.764,112600000.0
2005-02-25 21:06:00,201.769,201.805,201.752,201.78,148200000.0
2005-02-25 21:07:00,201.806,201.841,201.806,201.826,310299997.0
2005-02-25 21:08:00,201.853,201.853,201.799,201.824,140100000.0
2005-02-25 21:09:00,201.822,201.838,201.768,201.774,85900001.0
2005-02-25 21:10:00,201.805,201.818,201.767,201.814,85800001.0
2005-02-25 21:11:00,201.803,201.836,201.801,201.823,103200000.0
2005-02-25 21:12:00,201.793,201.833,201.776,201.833,73900000.0
2005-02-25 21:13:00,201.829,201.863,201.829,201.863,137500000.0
2005-02-25 21:14:00,201.853,201.859,201.815,201.83,351200003.0
2005-02-25 21:15:00,201.813,201.847,201.787,201.84,286700000.0
2005-02-25 21:16:00,201.838,201.844,201.788,201.828,78600000.0
2005-02-25 21:17:00,201.833,201.87,201.833,201.87,250599999.0
2005-02-25 21:18:00,201.867,201.867,201.802,201.852,179599998.0
2005-02-25 21:19:00,201.841,201.857,201.809,201.809,268700001.0
2005-02-25 21:20:00,201.835,201.881,201.811,201.86,350200000.0
2005-02-25 21:21:00,201.872,201.893,201.829,201.892,257400000.0
2005-02-25 21:22:00,201.899,201.913,201.855,201.863,198400000.0
2005-02-25 21:23:00,201.866,201.91,201.854,201.894,158400000.0
2005-02-25 21:24:00,201.89,201.9,201.859,201.869,181600002.0
2005-02-25 21:25:00,201.881,201.912,201.872,201.888,330800001.0
2005-02-25 21:26:00,201.904,201.914,201.862,201.864,147700002.0
2005-02-25 21:27:00,201.867,201.891,201.847,201.872,149500001.0
2005-02-25 21:28:00,201.869,201.902,201.864,201.898,130700001.0
2005-02-25 21:29:00,201.874,201.901,201.873,201.89,73500001.0
2005-02-25 21:30:00,201.872,201.872,201.836,201.848,123700002.0
2005-02-25 21:31:00,201.836,201.857,201.83,201.853,92700001.0
2005-02-25 21:32:00,201.855,201.872,201.817,201.835,116000000.0
2005-02-25 21:33:00,201.877,201.882,201.842,201.857,168500001.0
2005-02-25 21:34:00,201.88,201.88,201.85,201.857,110600000.0
2005-02-25 21:35:00,201.876,201.876,201.858,201.858,31100000.0
2005-02-25 21:36:00,201.857,201.879,201.815,201.871,76200000.0
2005-02-25 21:37:00,201.863,201.9,201.846,201.9,105300000.0
2005-02-25 21:38:00,201.915,201.935,201.881,201.916,21200000.0
2005-02-25 21:39:00,201.917,201.942,201.908,201.93,87600001.0
2005-02-25 21:40:00,201.947,201.959,201.906,201.926,50900000.0
2005-02-25 21:41:00,201.944,201.955,201.931,201.955,36100000.0
2005-02-25 21:42:00,201.976,201.976,201.934,201.963,175600000.0
2005-02-25 21:43:00,201.952,201.965,201.927,201.927,31700000.0
2005-02-25 21:44:00,201.889,201.936,201.876,201.918,186600000.0
2005-02-25 21:45:00,201.906,201.936,201.873,201.923,116600000.0
2005-02-25 21:46:00,201.929,201.967,201.912,201.947,88900001.0
2005-02-25 21:47:00,201.949,201.957,201.899,201.907,101399999.0
2005-02-25 21:48:00,201.884,201.916,201.858,201.878,114199998.0
2005-02-25 21:49:00,201.854,201.875,201.837,201.837,48900000.0
2005-02-25 21:50:00,201.841,201.841,201.817,201.832,39300000.0
2005-02-25 21:51:00,201.829,201.838,201.817,201.835,135100000.0
2005-02-25 21:52:00,201.832,201.861,201.824,201.853,56900000.0
2005-02-25 21:53:00,201.837,201.837,201.785,201.815,25000000.0
2005-02-25 21:54:00,201.821,201.829,201.784,201.827,81799999.0
2005-02-25 21:55:00,201.823,201.836,201.809,201.815,40800000.0
2005-02-25 21:56:00,201.809,201.809,201.782,201.788,38600000.0
2005-02-25 21:57:00,201.822,201.822,201.775,201.791,74100001.0
2005-02-25 21:58:00,201.788,201.819,201.77,201.796,51000000.0
2005-02-25 21:59:00,201.828,201.828,201.788,201.8,217299999.0
2005-02-25 22:00:00,201.798,201.836,201.785,201.814,173900000.0
2005-02-25 22:01:00,201.847,201.877,201.812,201.85,178800002.0
2005-02-25 22:02:00,201.864,201.87,201.834,201.835,317199999.0
2005-02-25 22:03:00,201.847,201.876,201.832,201.844,72900000.0
2005-02-25 22:04:00,201.853,201.881,201.811,201.811,166799999.0
2005-02-25 22:05:00,201.852,201.865,201.824,201.83,67600000.0
2005-02-25 22:06:00,201.818,201.845,201.805,201.805,72000000.0
2005-02-25 22:07:00,201.819,201.827,201.773,201.79,60100000.0
2005-02-25 22:08:00,201.797,201.806,201.771,201.806,59900000.0
2005-02-25 22:09:00,201.797,201.81,201.77,201.781,38900000.0
2005-02-25 22:10:00,201.798,201.815,201.779,201.802,57500000.0
2005-02-25 22:11:00,201.782,201.811,201.767,201.811,75400000.0
2005-02-25 22:12:00,201.76,201.778,201.723,201.735,115099999.0
2005-02-25 22:13:00,201.681,201.736,201.678,201.72,55500000.0
2005-02-25 22:14:00,201.729,201.771,201.729,201.751,34000000.0
2005-02-25 22:15:00,201.763,201.778,201.729,201.729,162900000.0
2005-02-25 22:16:00,201.74,201.784,201.727,201.773,190100000.0
2005-02-25 22:17:00,201.776,201.817,201.776,201.817,86300000.0
2005-02-25 22:18:00,201.832,201.836,201.788,201.821,77400000.0
2005-02-25 22:19:00,201.801,201.843,201.801,201.843,50200000.0
2005-02-25 22:20:00,201.87,201.87,201.827,201.852,53100001.0
2005-02-25 22:21:00,201.849,201.849,201.795,201.823,37400000.0
2005-02-25 22:22:00,201.838,201.841,201.806,201.806,55800000.0
2005-02-25 22:23:00,201.798,201.8,201.768,201.786,117399998.0
2005-02-25 22:24:00,201.808,201.808,201.765,201.799,72900000.0
2005-02-25 22:25:00,201.826,201.826,201.794,201.81,49300000.0
2005-02-25 22:26:00,201.823,201.823,201.787,201.809,25900000.0
2005-02-25 22:27:00,201.787,201.814,201.768,201.783,205299999.0
2005-02-25 22:28:00,201.786,201.804,201.764,201.769,62900000.0
2005-02-25 22:29:00,201.786,201.787,201.759,201.759,161100001.0
2005-02-25 22:30:00,201.753,201.784,201.743,201.784,51799999.0
2005-02-25 22:31:00,201.776,201.779,201.764,201.779,58600000.0
2005-02-25 22:32:00,201.768,201.79,201.74,201.755,84899999.0
2005-02-25 22:33:00,201.765,201.774,201.734,201.766,217900001.0
2005-02-25 22:34:00,201.777,201.781,201.728,201.738,305900001.0
2005-02-25 22:35:00,201.734,201.738,201.675,201.678,59700000.0
2005-02-25 22:36:00,201.669,201.693,201.656,201.687,116700001.0
2005-02-25 22:37:00,201.692,201.692,201.64,201.64,66900000.0
2005-02-25 22:38:00,201.657,201.664,201.629,201.63,71400000.0
2005-02-25 22:39:00,201.623,201.668,201.623,201.663,46000000.0
2005-02-25 22:40:00,201.677,201.681,201.616,201.681,61000000.0
2005-02-25 22:41:00,201.644,201.687,201.644,201.684,47300000.0
2005-02-25 22:42:00,201.7,201.712,201.635,201.635,19600000.0
2005-02-25 22:43:00,201.7,201.7,201.655,201.655,61700000.0
2005-02-25 22:44:00,201.688,201.723,201.674,201.68,120300001.0
2005-02-25 22:45:00,201.684,201.747,201.664,201.745,93600000.0
2005-02-25 22:46:00,201.72,201.748,201.718,201.743,74699999.0
2005-02-25 22:47:00,201.726,201.745,201.72,201.739,111900000.0
2005-02-25 22:48:00,201.746,201.766,201.743,201.755,110699999.0
2005-02-25 22:49:00,201.725,201.754,201.724,201.729,53699999.0
2005-02-25 22:50:00,201.739,201.739,201.696,201.71,47900000.0
2005-02-25 22:51:00,201.732,201.74,201.69,201.712,84700000.0
2005-02-25 22:52:00,201.711,201.739,201.71,201.73,31500000.0
2005-02-25 22:53:00,201.724,201.749,201.711,201.741,132300000.0
2005-02-25 22:54:00,201.716,201.732,201.706,201.732,79899999.0
2005-02-25 22:55:00,201.732,201.76,201.691,201.691,75400000.0
2005-02-25 22:56:00,201.689,201.742,201.675,201.728,85300000.0
2005-02-25 22:57:00,201.7,201.749,201.7,201.727,78199999.0
2005-02-25 22:58:00,201.754,201.765,201.718,201.738,42500000.0
2005-02-25 22:59:00,201.72,201.753,201.692,201.753,77100000.0
2005-02-25 23:00:00,201.728,201.77,201.728,201.75,72299999.0
2005-02-25 23:01:00,201.764,201.767,201.722,201.749,35800000.0
2005-02-25 23:02:00,201.736,201.751,201.686,201.686,50000001.0
2005-02-25 23:03:00,201.711,201.779,201.711,201.754,53000000.0
2005-02-25 23:04:00,201.768,201.786,201.742,201.742,23600000.0
2005-02-25 23:05:00,201.751,201.806,201.751,201.805,27000000.0
2005-02-25 23:06:00,201.765,201.8,201.753,201.8,62999999.0
2005-02-25 23:07:00,201.821,201.842,201.805,201.84,73700002.0
2005-02-25 23:08:00,201.849,201.858,201.811,201.858,59200000.0
2005-02-25 23:09:00,201.833,201.864,201.815,201.852,64200000.0
2005-02-25 23:10:00,201.819,201.847,201.816,201.83,141199999.0
2005-02-25 23:11:00,201.835,201.862,201.823,201.862,61400000.0
2005-02-25 23:12:00,201.841,201.896,201.841,201.896,44200000.0
2005-02-25 23:13:00,201.882,201.892,201.841,201.884,65100001.0
2005-02-25 23:14:00,201.891,201.902,201.869,201.885,44200000.0
2005-02-25 23:15:00,201.903,201.903,201.847,201.901,43000000.0
2005-02-25 23:16:00,201.911,201.921,201.872,201.891,59100000.0
2005-02-25 23:17:00,201.843,201.861,201.838,201.849,33000000.0
2005-02-25 23:18:00,201.836,201.869,201.822,201.869,39899999.0
2005-02-25 23:19:00,201.839,201.872,201.839,201.854,59000000.0
2005-02-25 23:20:00,201.876,201.88,201.833,201.833,58900000.0
2005-02-25 23:21:00,201.906,201.938,201.865,201.865,73900000.0
2005-02-25 23:22:00,201.877,201.888,201.827,201.888,81700001.0
2005-02-25 23:23:00,201.887,201.937,201.881,201.932,40900000.0
2005-02-25 23:24:00,201.924,201.924,201.894,201.916,49600000.0
2005-02-25 23:25:00,201.881,201.907,201.867,201.893,44300000.0
2005-02-25 23:26:00,201.882,201.908,201.882,201.891,58100000.0
2005-02-25 23:27:00,201.883,201.906,201.875,201.888,25100000.0
2005-02-25 23:28:00,201.918,201.939,201.886,201.903,94100000.0
2005-02-25 23:29:00,201.898,201.914,201.879,201.887,39300000.0
2005-02-25 23:30:00,201.941,201.945,201.916,201.945,90500001.0
2005-02-25 23:31:00,201.949,201.971,201.928,201.948,38200000.0
2005-02-25 23:32:00,201.985,201.997,201.975,201.977,59200000.0
2005-02-25 23:33:00,201.937,201.955,201.93,201.93,49000000.0
2005-02-25 23:34:00,201.944,201.947,201.89,201.89,47400000.0
2005-02-25 23:35:00,201.875,201.939,201.863,201.925,54899999.0
2005-02-25 23:36:00,201.938,201.942,201.874,201.908,44200001.0
2005-02-25 23:37:00,201.936,201.937,201.913,201.913,46600000.0
2005-02-25 23:38:00,201.914,201.914,201.864,201.888,71500001.0
2005-02-25 23:39:00,201.916,201.917,201.894,201.916,47400000.0
2005-02-25 23:40:00,201.92,201.92,201.876,201.877,67000000.0
2005-02-25 23:41:00,201.876,201.896,201.862,201.879,58399999.0
2005-02-25 23:42:00,201.845,201.868,201.838,201.868,51900000.0
2005-02-25 23:43:00,201.869,201.902,201.856,201.902,42300000.0
2005-02-25 23:44:00,201.887,201.887,201.822,201.853,56900000.0
2005-02-25 23:45:00,201.86,201.86,201.794,201.839,39400000.0
2005-02-25 23:46:00,201.862,201.892,201.862,201.865,45299999.0
2005-02-25 23:47:00,201.876,201.884,201.844,201.869,65500001.0
2005-02-25 23:48:00,201.84,201.864,201.84,201.853,37600000.0
2005-02-25 23:49:00,201.847,201.847,201.779,201.825,57300000.0
2005-02-25 23:50:00,201.811,201.837,201.811,201.835,20800000.0
2005-02-25 23:51:00,201.829,201.86,201.829,201.86,18000000.0
2005-02-25 23:52:00,201.844,201.847,201.831,201.845,34000000.0
2005-02-25 23:53:00,201.851,201.851,201.759,201.821,66100000.0
2005-02-25 23:54:00,201.827,201.85,201.793,201.843,56500000.0
2005-02-25 23:55:00,201.842,201.865,201.829,201.863,57200000.0
2005-02-25 23:56:00,201.873,201.899,201.867,201.899,55700000.0
2005-02-25 23:57:00,201.849,201.897,201.849,201.875,39300000.0
2005-02-25 23:58:00,201.856,201.904,201.838,201.863,46700000.0
2005-02-25 23:59:00,201.921,201.932,201.909,201.932,15100000.0
2005-02-28 00:00:00,201.805,201.805,201.782,201.786,35400000.0
2005-02-28 00:01:00,201.772,201.825,201.772,201.823,15600000.0
2005-02-28 00:02:00,201.78,201.827,201.78,201.827,47500001.0
2005-02-28 00:03:00,201.803,201.823,201.791,201.823,44200000.0
2005-02-28 00:04:00,201.82,201.826,201.79,201.792,42200000.0
2005-02-28 00:05:00,201.803,201.822,201.799,201.822,26200000.0
2005-02-28 00:06:00,201.819,201.838,201.811,201.835,88800000.0
2005-02-28 00:07:00,201.834,201.834,201.786,201.803,32000000.0
2005-02-28 00:08:00,201.793,201.816,201.789,201.816,73000000.0
2005-02-28 00:09:00,201.802,201.825,201.795,201.825,56200000.0
2005-02-28 00:10:00,201.798,201.815,201.796,201.805,15000000.0
2005-02-28 00:11:00,201.815,201.833,201.808,201.833,62300000.0
2005-02-28 00:12:00,201.811,201.811,201.772,201.807,87400001.0
2005-02-28 00:13:00,201.829,201.864,201.821,201.864,106200000.0
2005-02-28 00:14:00,201.873,201.873,201.826,201.826,79500000.0
2005-02-28 00:15:00,201.83,201.842,201.824,201.824,64100000.0
2005-02-28 00:16:00,201.833,201.841,201.827,201.827,58500001.0
2005-02-28 00:17:00,201.828,201.828,201.81,201.826,39000000.0
2005-02-28 00:18:00,201.813,201.851,201.811,201.836,67200000.0
2005-02-28 00:19:00,201.835,201.868,201.835,201.868,76100000.0
2005-02-28 00:20:00,201.821,201.821,201.779,201.813,39900000.0
2005-02-28 00:21:00,201.842,201.842,201.794,201.811,59700000.0
2005-02-28 00:22:00,201.807,201.845,201.807,201.832,32000000.0
2005-02-28 00:23:00,201.84,201.84,201.825,201.825,36700001.0
2005-02-28 00:24:00,201.822,201.848,201.822,201.834,39900000.0
2005-02-28 00:25:00,201.839,201.851,201.824,201.851,57700001.0
2005-02-28 00:26:00,201.838,201.899,201.838,201.882,34400000.0
2005-02-28 00:27:00,201.85,201.884,201.827,201.827,38400000.0
2005-02-28 00:28:00,201.838,201.838,201.809,201.823,57500000.0
2005-02-28 00:29:00,201.798,201.839,201.787,201.834,46900000.0
2005-02-28 00:30:00,201.814,201.814,201.783,201.805,31100000.0
2005-02-28 00:31:00,201.814,201.819,201.794,201.797,39200000.0
2005-02-28 00:32:00,201.794,201.798,201.783,201.788,37200000.0
2005-02-28 00:33:00,201.784,201.799,201.773,201.785,36600000.0
2005-02-28 00:34:00,201.817,201.818,201.79,201.79,66600000.0
2005-02-28 00:35:00,201.766,201.785,201.762,201.776,58500001.0
2005-02-28 00:36:00,201.794,201.817,201.754,201.755,50199999.0
2005-02-28 00:37:00,201.791,201.807,201.778,201.787,59300000.0
2005-02-28 00:38:00,201.783,201.817,201.783,201.795,35000000.0
2005-02-28 00:39:00,201.787,201.787,201.77,201.77,30700000.0
2005-02-28 00:40:00,201.775,201.816,201.766,201.772,56800000.0
2005-02-28 00:41:00,201.783,201.802,201.783,201.802,16400000.0
2005-02-28 00:42:00,201.8,201.823,201.8,201.807,32900000.0
2005-02-28 00:43:00,201.826,201.826,201.795,201.804,57100001.0
2005-02-28 00:44:00,201.813,201.827,201.795,201.827,35300000.0
2005-02-28 00:45:00,201.818,201.82,201.805,201.812,98000001.0
2005-02-28 00:46:00,201.806,201.816,201.796,201.796,35400000.0
2005-02-28 00:47:00,201.798,201.825,201.798,201.8,58400000.0
2005-02-28 00:48:00,201.814,201.859,201.814,201.848,58999998.0
2005-02-28 00:49:00,201.855,201.868,201.835,201.835,44900000.0
2005-02-28 00:50:00,201.843,201.848,201.819,201.848,49300000.0
2005-02-28 00:51:00,201.844,201.856,201.822,201.856,82400001.0
2005-02-28 00:52:00,201.812,201.831,201.811,201.831,21900000.0
2005-02-28 00:53:00,201.83,201.847,201.829,201.847,22500000.0
2005-02-28 00:54:00,201.82,201.848,201.814,201.82,50900000.0
2005-02-28 00:55:00,201.825,201.828,201.782,201.79,54900000.0
2005-02-28 00:56:00,201.784,201.8,201.756,201.774,56300000.0
2005-02-28 00:57:00,201.797,201.797,201.76,201.793,47900000.0
2005-02-28 00:58:00,201.76,201.772,201.69,201.696,30500000.0
2005-02-28 00:59:00,201.701,201.74,201.687,201.72,17600000.0
2005-02-28 01:00:00,201.722,201.733,201.63,201.63,67000000.0
2005-02-28 01:01:00,201.705,201.727,201.696,201.709,68300000.0
2005-02-28 01:02:00,201.717,201.751,201.717,201.732,66600000.0
2005-02-28 01:03:00,201.709,201.749,201.709,201.73,95300000.0
2005-02-28 01:04:00,201.731,201.744,201.697,201.697,45799999.0
2005-02-28 01:05:00,201.697,201.707,201.694,201.707,8700000.0
2005-02-28 01:06:00,201.709,201.714,201.675,201.675,41300000.0
2005-02-28 01:07:00,201.681,201.708,201.681,201.699,36400000.0
2005-02-28 01:08:00,201.729,201.729,201.71,201.712,31000000.0
2005-02-28 01:09:00,201.734,201.758,201.722,201.74,46900000.0
2005-02-28 01:10:00,201.759,201.759,201.725,201.743,35800000.0
2005-02-28 01:11:00,201.749,201.754,201.725,201.746,70600001.0
2005-02-28 01:12:00,201.744,201.747,201.727,201.727,37400000.0
2005-02-28 01:13:00,201.738,201.766,201.735,201.764,23100000.0
2005-02-28 01:14:00,201.768,201.782,201.746,201.746,82799999.0
2005-02-28 01:15:00,201.738,201.758,201.734,201.742,35799999.0
2005-02-28 01:16:00,201.753,201.78,201.747,201.773,63700001.0
2005-02-28 01:17:00,201.768,201.768,201.744,201.744,63000000.0
2005-02-28 01:18:00,201.74,201.744,201.724,201.724,39100000.0
2005-02-28 01:19:00,201.713,201.739,201.707,201.707,32500000.0
2005-02-28 01:20:00,201.711,201.72,201.7,201.716,47000000.0
2005-02-28 01:21:00,201.691,201.692,201.67,201.679,36900000.0
2005-02-28 01:22:00,201.694,201.694,201.677,201.694,31200000.0
2005-02-28 01:23:00,201.691,201.702,201.679,201.692,49400000.0
2005-02-28 01:24:00,201.733,201.744,201.711,201.729,66400000.0
2005-02-28 01:25:00,201.706,201.706,201.657,201.662,46400000.0
2005-02-28 01:26:00,201.674,201.706,201.655,201.655,42200000.0
2005-02-28 01:27:00,201.687,201.71,201.663,201.692,35800000.0
2005-02-28 01:28:00,201.683,201.722,201.671,201.707,71600000.0
2005-02-28 01:29:00,201.726,201.754,201.707,201.707,88499999.0
2005-02-28 01:30:00,201.708,201.738,201.701,201.728,55000000.0
2005-02-28 01:31:00,201.733,201.755,201.697,201.697,36700000.0
2005-02-28 01:32:00,201.705,201.708,201.685,201.685,26100000.0
2005-02-28 01:33:00,201.686,201.686,201.653,201.665,60800001.0
2005-02-28 01:34:00,201.672,201.672,201.648,201.665,52500001.0
2005-02-28 01:35:00,201.663,201.688,201.663,201.663,20600000.0
2005-02-28 01:36:00,201.676,201.677,201.652,201.652,103400003.0
2005-02-28 01:37:00,201.672,201.675,201.616,201.616,33400000.0
2005-02-28 01:38:00,201.59,201.617,201.579,201.608,40100000.0
2005-02-28 01:39:00,201.581,201.612,201.552,201.569,50300000.0
2005-02-28 01:40:00,201.593,201.62,201.568,201.568,60600000.0
2005-02-28 01:41:00,201.584,201.584,201.553,201.565,44300000.0
2005-02-28 01:42:00,201.599,201.606,201.576,201.606,65200001.0
2005-02-28 01:43:00,201.556,201.589,201.551,201.584,55800000.0
2005-02-28 01:44:00,201.581,201.597,201.569,201.589,66700000.0
2005-02-28 01:45:00,201.575,201.59,201.574,201.578,44800000.0
2005-02-28 01:46:00,201.586,201.604,201.515,201.551,66499999.0
2005-02-28 01:47:00,201.561,201.58,201.547,201.568,39800000.0
2005-02-28 01:48:00,201.616,201.628,201.577,201.611,60400000.0
2005-02-28 01:49:00,201.594,201.604,201.56,201.569,28800000.0
2005-02-28 01:50:00,201.526,201.526,201.292,201.313,54200000.0
2005-02-28 01:51:00,201.277,201.29,201.159,201.188,35000000.0
2005-02-28 01:52:00,201.187,201.2,201.111,201.181,38000000.0
2005-02-28 01:53:00,201.217,201.251,201.217,201.24,62000001.0
2005-02-28 01:54:00,201.246,201.257,201.212,201.239,67800001.0
2005-02-28 01:55:00,201.247,201.27,201.217,201.217,29900000.0
2005-02-28 01:56:00,201.195,201.265,201.182,201.218,47900000.0
2005-02-28 01:57:00,201.19,201.234,201.144,201.153,37200000.0
2005-02-28 01:58:00,201.168,201.198,201.141,201.198,88200000.0
2005-02-28 01:59:00,201.191,201.219,201.168,201.175,59700001.0
2005-02-28 02:00:00,201.183,201.198,201.141,201.155,49100000.0
2005-02-28 02:01:00,201.139,201.172,201.124,201.149,59700000.0
2005-02-28 02:02:00,201.192,201.192,201.097,201.097,26300000.0
2005-02-28 02:03:00,201.063,201.063,200.991,201.034,58199999.0
2005-02-28 02:04:00,201.083,201.1,201.051,201.095,28000000.0
2005-02-28 02:05:00,201.105,201.114,201.064,201.077,64800001.0
2005-02-28 02:06:00,201.071,201.149,201.071,201.146,42500000.0
2005-02-28 02:07:00,201.16,201.168,201.085,201.085,48700001.0
2005-02-28 02:08:00,201.121,201.128,201.081,201.117,73700000.0
2005-02-28 02:09:00,201.124,201.14,201.087,201.09,27200000.0
2005-02-28 02:10:00,201.101,201.129,201.094,201.106,57900000.0
2005-02-28 02:11:00,201.025,201.154,201.025,201.138,34600000.0
2005-02-28 02:12:00,201.135,201.193,201.115,201.193,26400000.0
2005-02-28 02:13:00,201.171,201.22,201.151,201.21,34000000.0
2005-02-28 02:14:00,201.202,201.219,201.168,201.201,72900001.0
2005-02-28 02:15:00,201.218,201.243,201.214,201.243,61500001.0
2005-02-28 02:16:00,201.239,201.249,201.22,201.239,58700000.0
2005-02-28 02:17:00,201.195,201.216,201.147,201.216,72100000.0
2005-02-28 02:18:00,201.18,201.19,201.168,201.168,44600000.0
2005-02-28 02:19:00,201.161,201.173,201.126,201.146,81600000.0
2005-02-28 02:20:00,201.172,201.188,201.129,201.136,36100000.0
2005-02-28 02:21:00,201.156,201.16,201.127,201.143,40400000.0
2005-02-28 02:22:00,201.153,201.153,201.09,201.113,30100000.0
2005-02-28 02:23:00,201.129,201.139,201.083,201.108,68000001.0
2005-02-28 02:24:00,201.111,201.14,201.087,201.087,40899999.0
2005-02-28 02:25:00,201.12,201.124,201.056,201.088,91800000.0
2005-02-28 02:26:00,201.047,201.11,201.01,201.079,80800001.0
2005-02-28 02:27:00,201.105,201.116,201.001,201.018,45900000.0
2005-02-28 02:28:00,200.98,201.053,200.943,201.033,95200001.0
2005-02-28 02:29:00,201.032,201.032,200.952,200.966,41700000.0
2005-02-28 02:30:00,200.945,200.995,200.913,200.913,66600000.0
2005-02-28 02:31:00,200.98,200.98,200.877,200.903,60900000.0
2005-02-28 02:32:00,200.937,200.939,200.882,200.939,45400000.0
2005-02-28 02:33:00,200.942,200.943,200.86,200.907,82400001.0
2005-02-28 02:34:00,200.929,200.937,200.876,200.931,29900000.0
2005-02-28 02:35:00,200.925,201.012,200.925,201.012,77100001.0
2005-02-28 02:36:00,200.979,201.007,200.947,201.003,53100000.0
2005-02-28 02:37:00,200.956,201.025,200.956,201.025,53800000.0
2005-02-28 02:38:00,200.982,201.01,200.929,200.935,107799999.0
2005-02-28 02:39:00,200.961,201.021,200.938,201.018,67800000.0
2005-02-28 02:40:00,201.022,201.03,200.989,201.017,48100000.0
2005-02-28 02:41:00,201.032,201.032,200.965,201.008,60700000.0
2005-02-28 02:42:00,200.997,201.013,200.968,200.968,57200000.0
2005-02-28 02:43:00,200.981,200.981,200.893,200.913,42300000.0
2005-02-28 02:44:00,200.954,201.014,200.944,200.983,38900000.0
2005-02-28 02:45:00,200.96,201.053,200.935,201.053,77500001.0
2005-02-28 02:46:00,201.06,201.069,200.985,201.002,51900000.0
2005-02-28 02:47:00,201.038,201.071,200.982,201.037,90499999.0
2005-02-28 02:48:00,201.074,201.126,201.066,201.125,50400000.0
2005-02-28 02:49:00,201.103,201.129,201.078,201.122,50700000.0
2005-02-28 02:50:00,201.147,201.172,201.122,201.14,55100000.0
2005-02-28 02:51:00,201.177,201.204,201.128,201.197,44100000.0
2005-02-28 02:52:00,201.173,201.207,201.172,201.191,34300000.0
2005-02-28 02:53:00,201.176,201.201,201.154,201.19,43000000.0
2005-02-28 02:54:00,201.227,201.261,201.206,201.236,35900000.0
2005-02-28 02:55:00,201.209,201.257,201.205,201.254,42000000.0
2005-02-28 02:56:00,201.213,201.261,201.2,201.231,47400000.0
2005-02-28 02:57:00,201.219,201.285,201.219,201.279,39000000.0
2005-02-28 02:58:00,201.245,201.263,201.184,201.189,68900001.0
2005-02-28 02:59:00,201.255,201.264,201.216,201.216,66199998.0
2005-02-28 03:00:00,201.218,201.237,201.203,201.23,55800000.0
2005-02-28 03:01:00,201.266,201.299,201.236,201.299,33200000.0
2005-02-28 03:02:00,201.28,201.301,201.26,201.279,38600000.0
2005-02-28 03:03:00,201.281,201.299,201.239,201.291,66400000.0
2005-02-28 03:04:00,201.257,201.339,201.257,201.309,61900000.0
2005-02-28 03:05:00,201.27,201.326,201.267,201.306,45600000.0
2005-02-28 03:06:00,201.337,201.36,201.285,201.317,108200001.0
2005-02-28 03:07:00,201.329,201.342,201.302,201.312,56700000.0
2005-02-28 03:08:00,201.324,201.325,201.305,201.308,40300000.0
2005-02-28 03:09:00,201.32,201.329,201.291,201.311,54500000.0
2005-02-28 03:10:00,201.327,201.373,201.308,201.354,33700000.0
2005-02-28 03:11:00,201.328,201.381,201.3,201.333,56899999.0
2005-02-28 03:12:00,201.346,201.358,201.31,201.345,68799999.0
2005-02-28 03:13:00,201.318,201.357,201.295,201.334,29100000.0
2005-02-28 03:14:00,201.326,201.377,201.309,201.336,73500001.0
2005-02-28 03:15:00,201.346,201.361,201.313,201.342,36600000.0
2005-02-28 03:16:00,201.336,201.371,201.323,201.371,54000000.0
2005-02-28 03:17:00,201.353,201.411,201.346,201.41,62900001.0
2005-02-28 03:18:00,201.425,201.425,201.344,201.344,59300000.0
2005-02-28 03:19:00,201.395,201.398,201.349,201.371,50000001.0
2005-02-28 03:20:00,201.347,201.369,201.313,201.318,27600000.0
2005-02-28 03:21:00,201.363,201.363,201.293,201.341,94000001.0
2005-02-28 03:22:00,201.344,201.347,201.288,201.318,50900000.0
2005-02-28 03:23:00,201.358,201.369,201.321,201.345,71800000.0
2005-02-28 03:24:00,201.363,201.385,201.337,201.381,51300000.0
2005-02-28 03:25:00,201.39,201.396,201.35,201.364,64500000.0
2005-02-28 03:26:00,201.334,201.348,201.317,201.343,36399999.0
2005-02-28 03:27:00,201.347,201.359,201.315,201.32,37900000.0
2005-02-28 03:28:00,201.338,201.338,201.3,201.32,29500000.0
2005-02-28 03:29:00,201.315,201.352,201.288,201.347,49600001.0
2005-02-28 03:30:00,201.337,201.346,201.28,201.288,65800000.0
2005-02-28 03:31:00,201.331,201.339,201.28,201.339,75000000.0
2005-02-28 03:32:00,201.337,201.337,201.244,201.26,50200000.0
2005-02-28 03:33:00,201.225,201.244,201.192,201.213,46300000.0
2005-02-28 03:34:00,201.245,201.253,201.194,201.243,30300000.0
2005-02-28 03:35:00,201.208,201.285,201.208,201.274,74799999.0
2005-02-28 03:36:00,201.258,201.3,201.258,201.275,35300000.0
2005-02-28 03:37:00,201.314,201.314,201.258,201.275,18800000.0
2005-02-28 03:38:00,201.258,201.3,201.245,201.3,88499999.0
2005-02-28 03:39:00,201.294,201.313,201.258,201.279,57700000.0
2005-02-28 03:40:00,201.253,201.294,201.238,201.276,63500000.0
2005-02-28 03:41:00,201.243,201.334,201.237,201.295,104900002.0
2005-02-28 03:42:00,201.322,201.342,201.295,201.315,39100000.0
2005-02-28 03:43:00,201.316,201.364,201.316,201.338,50300000.0
2005-02-28 03:44:00,201.301,201.337,201.28,201.295,57200000.0
2005-02-28 03:45:00,201.305,201.328,201.265,201.283,39300000.0
2005-02-28 03:46:00,201.286,201.317,201.266,201.317,52500000.0
2005-02-28 03:47:00,201.3,201.308,201.273,201.287,69699999.0
2005-02-28 03:48:00,201.294,201.308,201.242,201.263,48000001.0
2005-02-28 03:49:00,201.286,201.292,201.257,201.278,34500000.0
2005-02-28 03:50:00,201.271,201.303,201.252,201.258,99199999.0
2005-02-28 03:51:00,201.296,201.3,201.272,201.274,54800000.0
2005-02-28 03:52:00,201.263,201.288,201.255,201.272,103499999.0
2005-02-28 03:53:00,201.268,201.278,201.243,201.26,45800000.0
2005-02-28 03:54:00,201.24,201.266,201.228,201.243,67799999.0
2005-02-28 03:55:00,201.276,201.278,201.217,201.228,26400000.0
2005-02-28 03:56:00,201.234,201.266,201.225,201.251,58000000.0
2005-02-28 03:57:00,201.249,201.259,201.193,201.21,45100000.0
2005-02-28 03:58:00,201.226,201.247,201.213,201.246,73100000.0
2005-02-28 03:59:00,201.238,201.241,201.229,201.233,38700000.0
2005-02-28 04:00:00,201.205,201.267,201.205,201.258,55300000.0
2005-02-28 04:01:00,201.236,201.264,201.221,201.257,33400000.0
2005-02-28 04:02:00,201.201,201.269,201.201,201.247,74300000.0
2005-02-28 04:03:00,201.241,201.265,201.219,201.24,68600000.0
2005-02-28 04:04:00,201.264,201.269,201.233,201.238,45200001.0
2005-02-28 04:05:00,201.246,201.284,201.235,201.267,67300000.0
2005-02-28 04:06:00,201.263,201.303,201.256,201.299,59700000.0
2005-02-28 04:07:00,201.306,201.312,201.238,201.281,96900001.0
2005-02-28 04:08:00,201.248,201.304,201.221,201.276,54300000.0
2005-02-28 04:09:00,201.29,201.305,201.256,201.288,49200000.0
2005-02-28 04:10:00,201.276,201.303,201.257,201.257,29800000.0
2005-02-28 04:11:00,201.26,201.327,201.252,201.285,55300000.0
2005-02-28 04:12:00,201.31,201.357,201.3,201.311,91999999.0
2005-02-28 04:13:00,201.317,201.339,201.311,201.337,43500000.0
2005-02-28 04:14:00,201.34,201.383,201.321,201.383,50100000.0
2005-02-28 04:15:00,201.392,201.399,201.34,201.396,58300000.0
2005-02-28 04:16:00,201.41,201.419,201.367,201.419,50200000.0
2005-02-28 04:17:00,201.424,201.427,201.373,201.397,57999999.0
2005-02-28 04:18:00,201.434,201.45,201.372,201.427,55100000.0
2005-02-28 04:19:00,201.472,201.484,201.409,201.423,45300000.0
2005-02-28 04:20:00,201.452,201.47,201.424,201.441,32500000.0
2005-02-28 04:21:00,201.455,201.489,201.415,201.415,53500000.0
2005-02-28 04:22:00,201.445,201.489,201.441,201.472,86100000.0
2005-02-28 04:23:00,201.508,201.519,201.458,201.458,22000000.0
2005-02-28 04:24:00,201.498,201.516,201.453,201.46,58299999.0
2005-02-28 04:25:00,201.459,201.492,201.457,201.485,52700000.0
2005-02-28 04:26:00,201.482,201.513,201.466,201.489,55499999.0
2005-02-28 04:27:00,201.497,201.517,201.46,201.492,46199999.0
2005-02-28 04:28:00,201.496,201.511,201.457,201.474,36300000.0
2005-02-28 04:29:00,201.46,201.539,201.451,201.527,26500000.0
2005-02-28 04:30:00,201.509,201.518,201.485,201.496,33600000.0
2005-02-28 04:31:00,201.531,201.533,201.477,201.507,53200000.0
2005-02-28 04:32:00,201.505,201.55,201.505,201.523,28000000.0
2005-02-28 04:33:00,201.537,201.537,201.493,201.523,82000001.0
2005-02-28 04:34:00,201.49,201.521,201.47,201.502,55600000.0
2005-02-28 04:35:00,201.52,201.56,201.504,201.53,35400000.0
2005-02-28 04:36:00,201.512,201.535,201.49,201.535,65100000.0
2005-02-28 04:37:00,201.499,201.532,201.489,201.513,32900000.0
2005-02-28 04:38:00,201.514,201.514,201.46,201.485,31600000.0
2005-02-28 04:39:00,201.475,201.5,201.457,201.488,41800000.0
2005-02-28 04:40:00,201.466,201.466,201.444,201.456,42800000.0
2005-02-28 04:41:00,201.408,201.458,201.398,201.444,78100001.0
2005-02-28 04:42:00,201.438,201.462,201.431,201.44,50500000.0
2005-02-28 04:43:00,201.463,201.475,201.458,201.463,84900001.0
2005-02-28 04:44:00,201.474,201.474,201.45,201.452,45000000.0
2005-02-28 04:45:00,201.449,201.462,201.436,201.462,39900000.0
2005-02-28 04:46:00,201.452,201.471,201.427,201.427,22400000.0
2005-02-28 04:47:00,201.464,201.5,201.461,201.5,26200000.0
2005-02-28 04:48:00,201.465,201.492,201.45,201.474,52200000.0
2005-02-28 04:49:00,201.49,201.518,201.459,201.462,50999999.0
2005-02-28 04:50:00,201.474,201.497,201.45,201.45,65800000.0
2005-02-28 04:51:00,201.445,201.445,201.428,201.445,17000000.0
2005-02-28 04:52:00,201.465,201.476,201.437,201.469,79699999.0
2005-02-28 04:53:00,201.469,201.485,201.45,201.456,63699999.0
2005-02-28 04:54:00,201.462,201.473,201.451,201.468,52400000.0
2005-02-28 04:55:00,201.466,201.491,201.463,201.486,24300000.0
2005-02-28 04:56:00,201.475,201.489,201.46,201.475,43600000.0
2005-02-28 04:57:00,201.478,201.498,201.471,201.494,25500000.0
2005-02-28 04:58:00,201.458,201.513,201.458,201.489,39900000.0
2005-02-28 04:59:00,201.485,201.541,201.485,201.531,37800000.0
2005-02-28 05:00:00,201.549,201.555,201.52,201.54,68100000.0
2005-02-28 05:01:00,201.538,201.563,201.526,201.545,26000000.0
2005-02-28 05:02:00,201.548,201.563,201.534,201.535,49500000.0
2005-02-28 05:03:00,201.505,201.542,201.502,201.542,57300000.0
2005-02-28 05:04:00,201.553,201.553,201.467,201.482,72500001.0
2005-02-28 05:05:00,201.516,201.523,201.481,201.496,49500000.0
2005-02-28 05:06:00,201.49,201.506,201.479,201.479,43100000.0
2005-02-28 05:07:00,201.487,201.505,201.451,201.479,27300000.0
2005-02-28 05:08:00,201.514,201.533,201.509,201.511,86500002.0
2005-02-28 05:09:00,201.5,201.5,201.464,201.49,40400000.0
2005-02-28 05:10:00,201.471,201.474,201.436,201.436,48700000.0
2005-02-28 05:11:00,201.457,201.49,201.444,201.49,78099998.0
2005-02-28 05:12:00,201.481,201.483,201.452,201.46,73900000.0
2005-02-28 05:13:00,201.489,201.543,201.474,201.533,36300000.0
2005-02-28 05:14:00,201.502,201.505,201.487,201.494,70500000.0
2005-02-28 05:15:00,201.475,201.479,201.456,201.467,54200000.0
2005-02-28 05:16:00,201.481,201.481,201.44,201.456,33800000.0
2005-02-28 05:17:00,201.458,201.477,201.444,201.465,58899999.0
2005-02-28 05:18:00,201.484,201.484,201.427,201.462,65800000.0
2005-02-28 05:19:00,201.466,201.474,201.44,201.455,93300000.0
2005-02-28 05:20:00,201.477,201.477,201.409,201.412,49000001.0
2005-02-28 05:21:00,201.422,201.441,201.406,201.423,61299999.0
2005-02-28 05:22:00,201.417,201.425,201.397,201.402,42800000.0
2005-02-28 05:23:00,201.409,201.423,201.382,201.406,55099999.0
2005-02-28 05:24:00,201.414,201.419,201.371,201.391,49500001.0
2005-02-28 05:25:00,201.396,201.438,201.386,201.428,78100000.0
2005-02-28 05:26:00,201.405,201.425,201.393,201.407,20800000.0
2005-02-28 05:27:00,201.406,201.436,201.39,201.396,48000000.0
2005-02-28 05:28:00,201.382,201.443,201.351,201.443,36800000.0
2005-02-28 05:29:00,201.396,201.414,201.388,201.41,60100000.0
2005-02-28 05:30:00,201.438,201.438,201.374,201.411,35900000.0
2005-02-28 05:31:00,201.371,201.427,201.354,201.384,31000000.0
2005-02-28 05:32:00,201.369,201.391,201.365,201.386,52500000.0
2005-02-28 05:33:00,201.361,201.423,201.346,201.41,30600000.0
2005-02-28 05:34:00,201.379,201.4,201.345,201.4,51500000.0
2005-02-28 05:35:00,201.389,201.42,201.368,201.402,33600000.0
2005-02-28 05:36:00,201.411,201.422,201.381,201.411,78400000.0
2005-02-28 05:37:00,201.412,201.432,201.374,201.423,34600000.0
2005-02-28 05:38:00,201.408,201.431,201.401,201.425,36400000.0
2005-02-28 05:39:00,201.427,201.439,201.383,201.384,63899999.0
2005-02-28 05:40:00,201.369,201.402,201.369,201.402,39199999.0
2005-02-28 05:41:00,201.379,201.403,201.364,201.397,34500000.0
2005-02-28 05:42:00,201.376,201.397,201.344,201.374,44299999.0
2005-02-28 05:43:00,201.354,201.393,201.34,201.393,61500000.0
2005-02-28 05:44:00,201.409,201.409,201.375,201.396,44400000.0
2005-02-28 05:45:00,201.408,201.408,201.366,201.393,30500000.0
2005-02-28 05:46:00,201.376,201.419,201.375,201.386,40300000.0
2005-02-28 05:47:00,201.351,201.399,201.351,201.382,60400002.0
2005-02-28 05:48:00,201.387,201.396,201.354,201.394,66500001.0
2005-02-28 05:49:00,201.381,201.409,201.372,201.408,30900000.0
2005-02-28 05:50:00,201.409,201.423,201.362,201.378,60299999.0
2005-02-28 05:51:00,201.37,201.39,201.352,201.352,88900000.0
2005-02-28 05:52:00,201.351,201.396,201.327,201.371,64500001.0
2005-02-28 05:53:00,201.314,201.344,201.305,201.305,107400000.0
2005-02-28 05:54:00,201.318,201.351,201.318,201.329,76300000.0
2005-02-28 05:55:00,201.337,201.348,201.292,201.293,85800001.0
2005-02-28 05:56:00,201.314,201.339,201.289,201.322,75400000.0
2005-02-28 05:57:00,201.324,201.341,201.292,201.331,45900000.0
2005-02-28 05:58:00,201.333,201.338,201.309,201.336,35600001.0
2005-02-28 05:59:00,201.302,201.313,201.229,201.299,51800000.0
2005-02-28 06:00:00,201.291,201.308,201.274,201.281,31800000.0
2005-02-28 06:01:00,201.309,201.309,201.273,201.28,64100000.0
2005-02-28 06:02:00,201.305,201.324,201.293,201.311,31200000.0
2005-02-28 06:03:00,201.337,201.338,201.291,201.291,37100000.0
2005-02-28 06:04:00,201.32,201.334,201.272,201.272,92400001.0
2005-02-28 06:05:00,201.307,201.318,201.277,201.318,22500000.0
2005-02-28 06:06:00,201.288,201.308,201.259,201.292,74100000.0
2005-02-28 06:07:00,201.259,201.292,201.259,201.272,15000000.0
2005-02-28 06:08:00,201.258,201.297,201.244,201.293,47100000.0
2005-02-28 06:09:00,201.281,201.281,201.243,201.27,46000000.0
2005-02-28 06:10:00,201.251,201.282,201.236,201.261,61000000.0
2005-02-28 06:11:00,201.245,201.27,201.212,201.27,28100000.0
2005-02-28 06:12:00,201.27,201.27,201.268,201.268,9100000.0
2005-02-28 06:13:00,201.261,201.284,201.261,201.282,59400000.0
2005-02-28 06:14:00,201.265,201.299,201.235,201.299,33500000.0
2005-02-28 06:15:00,201.279,201.288,201.263,201.28,14800000.0
2005-02-28 06:16:00,201.289,201.31,201.265,201.28,58199999.0
2005-02-28 06:17:00,201.288,201.324,201.27,201.32,57800001.0
2005-02-28 06:18:00,201.285,201.321,201.285,201.305,59800000.0
2005-02-28 06:19:00,201.293,201.312,201.271,201.296,23900000.0
2005-02-28 06:20:00,201.291,201.315,201.277,201.302,57400000.0
2005-02-28 06:21:00,201.281,201.299,201.262,201.262,61799999.0
2005-02-28 06:22:00,201.281,201.307,201.267,201.278,21600000.0
2005-02-28 06:23:00,201.283,201.307,201.266,201.299,59099999.0
2005-02-28 06:24:00,201.276,201.303,201.264,201.268,41100000.0
2005-02-28 06:25:00,201.269,201.299,201.261,201.273,48400000.0
2005-02-28 06:26:00,201.285,201.309,201.26,201.26,54900000.0
2005-02-28 06:27:00,201.247,201.283,201.247,201.268,54500000.0
2005-02-28 06:28:00,201.264,201.283,201.245,201.283,45100000.0
2005-02-28 06:29:00,201.259,201.267,201.212,201.212,56200001.0
2005-02-28 06:30:00,201.229,201.258,201.226,201.258,39800000.0
2005-02-28 06:31:00,201.238,201.259,201.209,201.238,60700000.0
2005-02-28 06:32:00,201.213,201.252,201.206,201.227,58800001.0
2005-02-28 06:33:00,201.273,201.285,201.25,201.25,44700000.0
2005-02-28 06:34:00,201.27,201.284,201.221,201.243,48800000.0
2005-02-28 06:35:00,201.223,201.236,201.201,201.201,47300000.0
2005-02-28 06:36:00,201.245,201.245,201.214,201.24,44800000.0
2005-02-28 06:37:00,201.201,201.232,201.201,201.205,49900001.0
2005-02-28 06:38:00,201.222,201.222,201.177,201.187,32200000.0
2005-02-28 06:39:00,201.163,201.219,201.16,201.172,33100000.0
2005-02-28 06:40:00,201.182,201.235,201.167,201.167,57100000.0
2005-02-28 06:41:00,201.143,201.197,201.126,201.195,67500000.0
2005-02-28 06:42:00,201.15,201.199,201.142,201.177,79700000.0
2005-02-28 06:43:00,201.204,201.23,201.174,201.186,77000000.0
2005-02-28 06:44:00,201.187,201.203,201.168,201.181,45100001.0
2005-02-28 06:45:00,201.142,201.166,201.139,201.164,48700000.0
2005-02-28 06:46:00,201.115,201.195,201.104,201.195,105800000.0
2005-02-28 06:47:00,201.206,201.206,201.14,201.176,78300001.0
2005-02-28 06:48:00,201.211,201.211,201.162,201.162,36300000.0
2005-02-28 06:49:00,201.162,201.188,201.161,201.176,46500000.0
2005-02-28 06:50:00,201.168,201.186,201.151,201.151,21900000.0
2005-02-28 06:51:00,201.204,201.204,201.17,201.183,76999999.0
2005-02-28 06:52:00,201.17,201.212,201.17,201.212,42900000.0
2005-02-28 06:53:00,201.201,201.201,201.164,201.193,61000001.0
2005-02-28 06:54:00,201.177,201.194,201.156,201.177,32900000.0
2005-02-28 06:55:00,201.134,201.179,201.134,201.175,39000000.0
2005-02-28 06:56:00,201.15,201.156,201.123,201.156,69000000.0
2005-02-28 06:57:00,201.149,201.166,201.124,201.165,40500000.0
2005-02-28 06:58:00,201.159,201.166,201.112,201.146,21000000.0
2005-02-28 06:59:00,201.144,201.186,201.134,201.175,46400000.0
2005-02-28 07:00:00,201.183,201.204,201.159,201.178,35100000.0
2005-02-28 07:01:00,201.128,201.155,201.11,201.14,38600000.0
2005-02-28 07:02:00,201.139,201.182,201.124,201.176,37200000.0
2005-02-28 07:03:00,201.177,201.177,201.126,201.139,43600000.0
2005-02-28 07:04:00,201.15,201.164,201.127,201.127,52700000.0
2005-02-28 07:05:00,201.123,201.168,201.123,201.168,89600000.0
2005-02-28 07:06:00,201.175,201.175,201.133,201.144,78700000.0
2005-02-28 07:07:00,201.142,201.195,201.133,201.189,49000000.0
2005-02-28 07:08:00,201.18,201.212,201.168,201.198,74900000.0
2005-02-28 07:09:00,201.216,201.216,201.145,201.145,29100000.0
2005-02-28 07:10:00,201.219,201.224,201.178,201.201,49899999.0
2005-02-28 07:11:00,201.212,201.23,201.174,201.203,54700001.0
2005-02-28 07:12:00,201.219,201.237,201.192,201.218,74900001.0
2005-02-28 07:13:00,201.179,201.232,201.179,201.212,59100000.0
2005-02-28 07:14:00,201.197,201.232,201.18,201.23,68299999.0
2005-02-28 07:15:00,201.204,201.212,201.173,201.183,43300000.0
2005-02-28 07:16:00,201.205,201.213,201.16,201.191,91599999.0
2005-02-28 07:17:00,201.151,201.195,201.151,201.189,40100001.0
2005-02-28 07:18:00,201.181,201.201,201.16,201.16,43299999.0
2005-02-28 07:19:00,201.193,201.193,201.141,201.169,42700000.0
2005-02-28 07:20:00,201.152,201.17,201.118,201.148,51700000.0
2005-02-28 07:21:00,201.137,201.155,201.094,201.104,19800000.0
2005-02-28 07:22:00,201.11,201.11,201.06,201.076,55900000.0
2005-02-28 07:23:00,201.053,201.081,201.035,201.037,62300000.0
2005-02-28 07:24:00,201.044,201.057,201.012,201.045,39700001.0
2005-02-28 07:25:00,201.025,201.071,200.989,200.993,116000001.0
2005-02-28 07:26:00,201.001,201.036,200.975,201.019,44300000.0
2005-02-28 07:27:00,200.992,201.018,200.975,200.989,47699999.0
2005-02-28 07:28:00,201.002,201.026,200.984,201.004,71700000.0
2005-02-28 07:29:00,200.993,201.03,200.96,200.992,92600000.0
2005-02-28 07:30:00,200.944,200.966,200.927,200.935,63400000.0
2005-02-28 07:31:00,200.963,200.973,200.944,200.95,109700001.0
2005-02-28 07:32:00,200.945,200.956,200.912,200.933,27400000.0
2005-02-28 07:33:00,200.908,200.929,200.843,200.846,28900000.0
2005-02-28 07:34:00,200.884,200.908,200.855,200.882,37900000.0
2005-02-28 07:35:00,200.885,200.983,200.868,200.983,41800000.0
2005-02-28 07:36:00,200.977,200.977,200.911,200.93,30300000.0
2005-02-28 07:37:00,200.952,200.975,200.922,200.973,77900000.0
2005-02-28 07:38:00,200.947,200.983,200.947,200.982,45000000.0
2005-02-28 07:39:00,200.992,201.003,200.965,200.987,67400000.0
2005-02-28 07:40:00,201.002,201.009,200.967,201.001,59099999.0
2005-02-28 07:41:00,201.006,201.006,200.956,200.981,64900001.0
2005-02-28 07:42:00,200.968,201.021,200.966,200.984,82400000.0
2005-02-28 07:43:00,200.95,200.989,200.95,200.967,23600000.0
2005-02-28 07:44:00,200.973,201.032,200.973,201.018,22000000.0
2005-02-28 07:45:00,201.014,201.017,200.977,201.002,66600000.0
2005-02-28 07:46:00,200.983,201.012,200.976,201.012,47400000.0
2005-02-28 07:47:00,201.014,201.018,200.967,200.992,129800001.0
2005-02-28 07:48:00,201.007,201.007,200.949,200.957,31500000.0
2005-02-28 07:49:00,200.973,200.994,200.955,200.993,41900000.0
2005-02-28 07:50:00,200.984,200.984,200.92,200.922,53200000.0
2005-02-28 07:51:00,200.956,200.969,200.899,200.93,43100000.0
2005-02-28 07:52:00,200.915,200.947,200.886,200.93,105899999.0
2005-02-28 07:53:00,200.893,200.918,200.855,200.916,53700000.0
2005-02-28 07:54:00,200.847,200.874,200.84,200.854,32300000.0
2005-02-28 07:55:00,200.843,200.881,200.836,200.869,60600000.0
2005-02-28 07:56:00,200.845,200.894,200.826,200.855,47300000.0
2005-02-28 07:57:00,200.863,200.886,200.83,200.866,39900000.0
2005-02-28 07:58:00,200.839,200.904,200.839,200.894,39500000.0
2005-02-28 07:59:00,200.902,200.908,200.84,200.865,54000000.0
2005-02-28 08:00:00,200.855,200.855,200.804,200.804,49999999.0
2005-02-28 08:01:00,200.793,200.838,200.775,200.824,49000001.0
2005-02-28 08:02:00,200.818,200.846,200.795,200.828,29400000.0
2005-02-28 08:03:00,200.855,200.872,200.816,200.854,48500000.0
2005-02-28 08:04:00,200.81,200.894,200.81,200.877,37700000.0
2005-02-28 08:05:00,200.846,200.875,200.84,200.875,58200000.0
2005-02-28 08:06:00,200.905,200.924,200.879,200.885,31000000.0
2005-02-28 08:07:00,200.877,200.906,200.827,200.833,33500000.0
2005-02-28 08:08:00,200.843,200.882,200.816,200.868,54100000.0
2005-02-28 08:09:00,200.872,200.888,200.849,200.886,62100000.0
2005-02-28 08:10:00,200.888,200.903,200.862,200.865,42899999.0
2005-02-28 08:11:00,200.89,200.895,200.861,200.872,38100000.0
2005-02-28 08:12:00,200.914,200.942,200.888,200.911,35900000.0
2005-02-28 08:13:00,200.908,200.968,200.908,200.965,79300000.0
2005-02-28 08:14:00,200.957,200.957,200.906,200.906,39900000.0
2005-02-28 08:15:00,200.903,200.984,200.903,200.984,32500000.0
2005-02-28 08:16:00,200.958,200.982,200.929,200.982,20100000.0
2005-02-28 08:17:00,200.988,201.034,200.981,201.034,68100001.0
2005-02-28 08:18:00,201.022,201.024,200.982,200.992,40600000.0
2005-02-28 08:19:00,200.969,200.998,200.957,200.994,61300000.0
2005-02-28 08:20:00,201.005,201.032,200.998,201.02,77100000.0
2005-02-28 08:21:00,201.014,201.019,200.987,200.99,41500000.0
2005-02-28 08:22:00,201.0,201.032,200.989,201.024,32100000.0
2005-02-28 08:23:00,201.019,201.027,200.993,201.011,52100000.0
2005-02-28 08:24:00,201.028,201.079,201.028,201.079,47300000.0
2005-02-28 08:25:00,201.046,201.058,201.017,201.026,52600000.0
2005-02-28 08:26:00,201.052,201.07,201.034,201.045,69100000.0
2005-02-28 08:27:00,201.074,201.096,201.057,201.092,61200000.0
2005-02-28 08:28:00,201.098,201.098,201.039,201.079,89999999.0
2005-02-28 08:29:00,201.076,201.103,201.071,201.096,39800000.0
2005-02-28 08:30:00,201.08,201.094,201.033,201.041,81800000.0
2005-02-28 08:31:00,201.031,201.04,201.008,201.025,76500000.0
2005-02-28 08:32:00,200.966,201.029,200.963,201.018,54500000.0
2005-02-28 08:33:00,200.998,201.034,200.985,201.001,51300000.0
2005-02-28 08:34:00,201.025,201.025,200.993,201.023,58299999.0
2005-02-28 08:35:00,200.996,200.997,200.964,200.981,39900000.0
2005-02-28 08:36:00,200.945,201.029,200.945,201.029,62900000.0
2005-02-28 08:37:00,200.996,201.04,200.988,201.005,67500000.0
2005-02-28 08:38:00,200.991,200.991,200.957,200.957,86700001.0
2005-02-28 08:39:00,200.973,201.023,200.961,201.009,50599999.0
2005-02-28 08:40:00,200.958,200.992,200.945,200.988,64700001.0
2005-02-28 08:41:00,200.967,200.987,200.943,200.949,54500001.0
2005-02-28 08:42:00,200.965,200.965,200.919,200.948,40000000.0
2005-02-28 08:43:00,200.961,201.013,200.961,200.992,21800000.0
2005-02-28 08:44:00,200.989,201.014,200.957,200.964,76600002.0
2005-02-28 08:45:00,200.987,200.995,200.95,200.956,39600000.0
2005-02-28 08:46:00,200.973,201.02,200.973,201.006,36000000.0
2005-02-28 08:47:00,201.038,201.046,200.988,201.022,41600001.0
2005-02-28 08:48:00,201.031,201.044,201.025,201.044,50000000.0
2005-02-28 08:49:00,201.022,201.056,201.014,201.056,32100000.0
2005-02-28 08:50:00,201.055,201.113,201.055,201.089,37400000.0
2005-02-28 08:51:00,201.093,201.121,201.085,201.093,36000000.0
2005-02-28 08:52:00,201.093,201.137,201.076,201.137,99000001.0
2005-02-28 08:53:00,201.106,201.12,201.08,201.099,26300000.0
2005-02-28 08:54:00,201.126,201.143,201.116,201.136,60100000.0
2005-02-28 08:55:00,201.125,201.162,201.115,201.162,38800000.0
2005-02-28 08:56:00,201.141,201.177,201.141,201.176,67399999.0
2005-02-28 08:57:00,201.205,201.236,201.183,201.235,35000000.0
2005-02-28 08:58:00,201.245,201.271,201.214,201.214,59900000.0
2005-02-28 08:59:00,201.207,201.207,201.137,201.137,25200000.0
2005-02-28 09:00:00,201.135,201.145,201.099,201.139,58900000.0
2005-02-28 09:01:00,201.135,201.173,201.117,201.117,54700000.0
2005-02-28 09:02:00,201.155,201.18,201.14,201.18,34899999.0
2005-02-28 09:03:00,201.14,201.16,201.124,201.158,32600000.0
2005-02-28 09:04:00,201.123,201.14,201.091,201.099,54900000.0
2005-02-28 09:05:00,201.081,201.111,201.064,201.083,50500000.0
2005-02-28 09:06:00,201.051,201.092,201.029,201.062,43900000.0
2005-02-28 09:07:00,201.039,201.082,201.03,201.038,54100001.0
2005-02-28 09:08:00,201.015,201.045,201.002,201.045,84600000.0
2005-02-28 09:09:00,201.0,201.097,201.0,201.097,56900001.0
2005-02-28 09:10:00,201.14,201.14,201.077,201.095,41200000.0
2005-02-28 09:11:00,201.111,201.126,201.086,201.105,41100000.0
2005-02-28 09:12:00,201.1,201.13,201.091,201.122,48600000.0
2005-02-28 09:13:00,201.077,201.08,201.045,201.045,47500000.0
2005-02-28 09:14:00,201.044,201.054,201.041,201.052,52499999.0
2005-02-28 09:15:00,201.055,201.084,201.055,201.078,65300001.0
2005-02-28 09:16:00,201.079,201.116,201.07,201.116,23200000.0
2005-02-28 09:17:00,201.109,201.109,201.069,201.087,103299999.0
2005-02-28 09:18:00,201.098,201.122,201.081,201.111,65900000.0
2005-02-28 09:19:00,201.12,201.131,201.072,201.072,25900000.0
2005-02-28 09:20:00,201.099,201.109,201.056,201.079,53400000.0
2005-02-28 09:21:00,201.11,201.114,201.078,201.082,26100000.0
2005-02-28 09:22:00,201.048,201.071,201.021,201.021,58699999.0
2005-02-28 09:23:00,200.988,201.016,200.971,201.007,18000000.0
2005-02-28 09:24:00,201.009,201.01,200.982,200.996,75000000.0
2005-02-28 09:25:00,200.988,201.008,200.975,201.0,52300000.0
2005-02-28 09:26:00,201.006,201.006,200.933,200.978,52800000.0
2005-02-28 09:27:00,200.986,200.988,200.96,200.96,59700000.0
2005-02-28 09:28:00,200.959,200.967,200.935,200.963,50000000.0
2005-02-28 09:29:00,200.938,200.961,200.926,200.927,49800000.0
2005-02-28 09:30:00,200.916,200.934,200.883,200.883,43700000.0
2005-02-28 09:31:00,200.893,200.919,200.871,200.899,30100000.0
2005-02-28 09:32:00,200.899,200.955,200.897,200.942,39100000.0
2005-02-28 09:33:00,200.959,201.004,200.959,200.988,25200000.0
2005-02-28 09:34:00,200.983,201.051,200.983,201.036,60199999.0
2005-02-28 09:35:00,201.037,201.107,201.037,201.061,70200001.0
2005-02-28 09:36:00,201.075,201.083,201.058,201.083,36800000.0
2005-02-28 09:37:00,201.076,201.092,201.001,201.001,81600001.0
2005-02-28 09:38:00,201.011,201.06,201.011,201.04,32500001.0
2005-02-28 09:39:00,201.033,201.098,201.02,201.098,75500000.0
2005-02-28 09:40:00,201.056,201.075,201.028,201.037,50600000.0
2005-02-28 09:41:00,201.026,201.035,200.988,200.988,26500000.0
2005-02-28 09:42:00,200.979,201.002,200.964,200.986,25000000.0
2005-02-28 09:43:00,200.972,200.976,200.927,200.935,30100000.0
2005-02-28 09:44:00,200.955,200.955,200.917,200.923,78100001.0
2005-02-28 09:45:00,200.931,200.949,200.906,200.949,55800000.0
2005-02-28 09:46:00,200.968,200.968,200.927,200.927,72400000.0
2005-02-28 09:47:00,200.93,200.944,200.903,200.907,71600002.0
2005-02-28 09:48:00,200.917,200.942,200.903,200.938,49399999.0
2005-02-28 09:49:00,200.916,200.917,200.898,200.898,78000001.0
2005-02-28 09:50:00,200.915,200.988,200.903,200.988,60800000.0
2005-02-28 09:51:00,200.973,201.0,200.95,200.977,48200001.0
2005-02-28 09:52:00,200.975,200.983,200.849,200.849,90400000.0
2005-02-28 09:53:00,200.877,200.892,200.834,200.855,59300000.0
2005-02-28 09:54:00,200.846,200.868,200.78,200.78,125499998.0
2005-02-28 09:55:00,200.792,200.866,200.792,200.833,38600000.0
2005-02-28 09:56:00,200.819,200.85,200.803,200.837,30299999.0
2005-02-28 09:57:00,200.835,200.874,200.835,200.856,28300000.0
2005-02-28 09:58:00,200.83,200.876,200.796,200.844,83200001.0
2005-02-28 09:59:00,200.865,200.868,200.838,200.863,48100000.0
2005-02-28 10:00:00,200.813,200.85,200.794,200.836,36700000.0
2005-02-28 10:01:00,200.819,200.837,200.783,200.8,39500000.0
2005-02-28 10:02:00,200.777,200.788,200.736,200.736,49600000.0
2005-02-28 10:03:00,200.715,200.724,200.557,200.614,59800000.0
2005-02-28 10:04:00,200.618,200.665,200.615,200.659,64400001.0
2005-02-28 10:05:00,200.672,200.676,200.589,200.596,44700000.0
2005-02-28 10:06:00,200.628,200.658,200.628,200.658,25600000.0
2005-02-28 10:07:00,200.626,200.655,200.579,200.579,40400000.0
2005-02-28 10:08:00,200.554,200.583,200.546,200.551,27200000.0
2005-02-28 10:09:00,200.553,200.596,200.553,200.577,44700000.0
2005-02-28 10:10:00,200.572,200.578,200.518,200.538,30200000.0
2005-02-28 10:11:00,200.532,200.532,200.486,200.496,59200000.0
2005-02-28 10:12:00,200.483,200.497,200.467,200.49,18700000.0
2005-02-28 10:13:00,200.482,200.501,200.46,200.501,57599998.0
2005-02-28 10:14:00,200.499,200.514,200.472,200.495,38800000.0
2005-02-28 10:15:00,200.517,200.53,200.48,200.515,44500000.0
2005-02-28 10:16:00,200.527,200.541,200.495,200.495,45500000.0
2005-02-28 10:17:00,200.535,200.596,200.531,200.596,67500000.0
2005-02-28 10:18:00,200.596,200.629,200.585,200.607,70500000.0
2005-02-28 10:19:00,200.625,200.644,200.601,200.636,47600000.0
2005-02-28 10:20:00,200.649,200.649,200.597,200.622,35500000.0
2005-02-28 10:21:00,200.619,200.619,200.573,200.593,65900000.0
2005-02-28 10:22:00,200.608,200.635,200.588,200.631,41799999.0
2005-02-28 10:23:00,200.651,200.683,200.634,200.673,59700000.0
2005-02-28 10:24:00,200.666,200.716,200.659,200.714,70400000.0
2005-02-28 10:25:00,200.695,200.782,200.695,200.764,70499999.0
2005-02-28 10:26:00,200.787,200.79,200.744,200.774,80100000.0
2005-02-28 10:27:00,200.783,200.851,200.773,200.845,74700000.0
2005-02-28 10:28:00,200.801,200.812,200.778,200.779,45900000.0
2005-02-28 10:29:00,200.773,200.786,200.701,200.711,68399999.0
2005-02-28 10:30:00,200.686,200.72,200.671,200.674,66100000.0
2005-02-28 10:31:00,200.676,200.679,200.614,200.645,80900001.0
2005-02-28 10:32:00,200.643,200.68,200.626,200.68,51900000.0
2005-02-28 10:33:00,200.689,200.721,200.671,200.71,53100000.0
2005-02-28 10:34:00,200.69,200.753,200.677,200.73,24300000.0
2005-02-28 10:35:00,200.739,200.744,200.714,200.717,41500000.0
2005-02-28 10:36:00,200.699,200.761,200.699,200.748,41600000.0
2005-02-28 10:37:00,200.726,200.764,200.722,200.756,30300000.0
2005-02-28 10:38:00,200.766,200.771,200.746,200.758,101500000.0
2005-02-28 10:39:00,200.741,200.755,200.712,200.732,53700001.0
2005-02-28 10:40:00,200.725,200.727,200.664,200.67,49500000.0
2005-02-28 10:41:00,200.691,200.691,200.641,200.683,34000000.0
2005-02-28 10:42:00,200.685,200.712,200.649,200.649,53499999.0
2005-02-28 10:43:00,200.665,200.695,200.642,200.686,51200000.0
2005-02-28 10:44:00,200.721,200.767,200.713,200.743,84300000.0
2005-02-28 10:45:00,200.785,200.836,200.771,200.836,28400000.0
2005-02-28 10:46:00,200.821,200.856,200.821,200.85,27200000.0
2005-02-28 10:47:00,200.869,200.869,200.815,200.815,94800000.0
2005-02-28 10:48:00,200.794,200.816,200.779,200.804,71800000.0
2005-02-28 10:49:00,200.793,200.793,200.728,200.74,39100000.0
2005-02-28 10:50:00,200.727,200.743,200.706,200.722,51600000.0
2005-02-28 10:51:00,200.731,200.758,200.714,200.74,77100000.0
2005-02-28 10:52:00,200.721,200.727,200.704,200.705,62100000.0
2005-02-28 10:53:00,200.724,200.75,200.711,200.721,85699999.0
2005-02-28 10:54:00,200.782,200.782,200.722,200.738,17900000.0
2005-02-28 10:55:00,200.719,200.729,200.694,200.726,15500000.0
2005-02-28 10:56:00,200.713,200.737,200.686,200.734,32500000.0
2005-02-28 10:57:00,200.728,200.773,200.721,200.766,20600000.0
2005-02-28 10:58:00,200.744,200.794,200.727,200.777,62800000.0
2005-02-28 10:59:00,200.761,200.791,200.742,200.791,68299999.0
2005-02-28 11:00:00,200.803,200.852,200.791,200.845,72900001.0
2005-02-28 11:01:00,200.829,200.852,200.819,200.836,63000000.0
2005-02-28 11:02:00,200.811,200.838,200.798,200.814,66900000.0
2005-02-28 11:03:00,200.845,200.849,200.82,200.835,43100000.0
2005-02-28 11:04:00,200.836,200.88,200.822,200.874,44000000.0
2005-02-28 11:05:00,200.879,200.901,200.876,200.882,39100000.0
2005-02-28 11:06:00,200.911,200.921,200.882,200.893,85500000.0
2005-02-28 11:07:00,200.868,200.92,200.863,200.905,32900000.0
2005-02-28 11:08:00,200.91,200.932,200.89,200.915,29600000.0
2005-02-28 11:09:00,200.881,200.881,200.831,200.831,24600000.0
2005-02-28 11:10:00,200.816,200.816,200.778,200.795,40499999.0
2005-02-28 11:11:00,200.794,200.834,200.792,200.823,37700000.0
2005-02-28 11:12:00,200.791,200.809,200.77,200.786,65100000.0
2005-02-28 11:13:00,200.75,200.781,200.733,200.764,69700000.0
2005-02-28 11:14:00,200.738,200.783,200.724,200.775,42300000.0
2005-02-28 11:15:00,200.767,200.805,200.757,200.779,38700000.0
2005-02-28 11:16:00,200.805,200.829,200.788,200.829,40200000.0
2005-02-28 11:17:00,200.81,200.833,200.786,200.833,44000000.0
2005-02-28 11:18:00,200.835,200.906,200.835,200.904,23800000.0
2005-02-28 11:19:00,200.902,200.918,200.862,200.902,69300001.0
2005-02-28 11:20:00,200.905,200.925,200.871,200.874,89000001.0
2005-02-28 11:21:00,200.893,200.893,200.87,200.875,13000000.0
2005-02-28 11:22:00,200.884,200.9,200.848,200.87,54300001.0
2005-02-28 11:23:00,200.856,200.902,200.856,200.882,33400000.0
2005-02-28 11:24:00,200.879,200.898,200.858,200.893,32000000.0
2005-02-28 11:25:00,200.864,200.878,200.848,200.861,35800000.0
2005-02-28 11:26:00,200.86,200.86,200.8,200.8,88200003.0
2005-02-28 11:27:00,200.824,200.84,200.797,200.829,31900000.0
2005-02-28 11:28:00,200.86,200.862,200.806,200.835,57200000.0
2005-02-28 11:29:00,200.84,200.865,200.811,200.85,63399999.0
2005-02-28 11:30:00,200.851,200.86,200.821,200.827,48600000.0
2005-02-28 11:31:00,200.828,200.886,200.817,200.886,61500000.0
2005-02-28 11:32:00,200.855,200.877,200.805,200.805,59000000.0
2005-02-28 11:33:00,200.763,200.808,200.76,200.803,87899999.0
2005-02-28 11:34:00,200.771,200.813,200.77,200.813,39800000.0
2005-02-28 11:35:00,200.804,200.814,200.796,200.814,26300000.0
2005-02-28 11:36:00,200.801,200.801,200.743,200.744,70500000.0
2005-02-28 11:37:00,200.767,200.78,200.712,200.712,14600000.0
2005-02-28 11:38:00,200.732,200.757,200.72,200.757,56700000.0
2005-02-28 11:39:00,200.763,200.766,200.721,200.751,36500000.0
2005-02-28 11:40:00,200.722,200.772,200.722,200.765,80400001.0
2005-02-28 11:41:00,200.776,200.78,200.754,200.755,68900002.0
2005-02-28 11:42:00,200.748,200.793,200.736,200.793,87100001.0
2005-02-28 11:43:00,200.786,200.806,200.779,200.783,67800000.0
2005-02-28 11:44:00,200.789,200.821,200.783,200.807,36100000.0
2005-02-28 11:45:00,200.773,200.83,200.773,200.83,68200000.0
2005-02-28 11:46:00,200.817,200.817,200.756,200.756,57100000.0
2005-02-28 11:47:00,200.819,200.819,200.774,200.788,36800000.0
2005-02-28 11:48:00,200.773,200.777,200.739,200.746,33600000.0
2005-02-28 11:49:00,200.672,200.706,200.659,200.664,37600000.0
2005-02-28 11:50:00,200.668,200.671,200.634,200.634,45800000.0
2005-02-28 11:51:00,200.648,200.679,200.62,200.635,50999999.0
2005-02-28 11:52:00,200.616,200.634,200.601,200.634,62900001.0
2005-02-28 11:53:00,200.629,200.645,200.6,200.645,49000000.0
2005-02-28 11:54:00,200.638,200.689,200.638,200.689,41900000.0
2005-02-28 11:55:00,200.704,200.74,200.693,200.732,71799999.0
2005-02-28 11:56:00,200.679,200.696,200.658,200.674,51500000.0
2005-02-28 11:57:00,200.648,200.699,200.648,200.699,59400000.0
2005-02-28 11:58:00,200.662,200.685,200.647,200.647,80900001.0
2005-02-28 11:59:00,200.67,200.693,200.642,200.681,52299999.0
2005-02-28 12:00:00,200.705,200.705,200.647,200.655,70600000.0
2005-02-28 12:01:00,200.647,200.667,200.622,200.661,43400000.0
2005-02-28 12:02:00,200.682,200.682,200.63,200.675,61200000.0
2005-02-28 12:03:00,200.688,200.688,200.629,200.645,38600000.0
2005-02-28 12:04:00,200.671,200.691,200.648,200.673,57700000.0
2005-02-28 12:05:00,200.699,200.699,200.655,200.655,83100001.0
2005-02-28 12:06:00,200.656,200.691,200.632,200.651,22700000.0
2005-02-28 12:07:00,200.675,200.675,200.623,200.643,63700000.0
2005-02-28 12:08:00,200.633,200.661,200.626,200.632,38100000.0
2005-02-28 12:09:00,200.653,200.675,200.653,200.667,52400001.0
2005-02-28 12:10:00,200.673,200.708,200.648,200.708,70100001.0
2005-02-28 12:11:00,200.701,200.725,200.69,200.713,25100000.0
2005-02-28 12:12:00,200.723,200.741,200.689,200.718,53200000.0
2005-02-28 12:13:00,200.704,200.705,200.641,200.65,52600000.0
2005-02-28 12:14:00,200.643,200.676,200.622,200.622,52800000.0
2005-02-28 12:15:00,200.618,200.65,200.601,200.607,65700000.0
2005-02-28 12:16:00,200.598,200.633,200.594,200.609,87800000.0
2005-02-28 12:17:00,200.614,200.635,200.579,200.592,95600000.0
2005-02-28 12:18:00,200.601,200.625,200.585,200.61,64100000.0
2005-02-28 12:19:00,200.589,200.63,200.582,200.623,60699999.0
2005-02-28 12:20:00,200.618,200.662,200.612,200.661,32700000.0
2005-02-28 12:21:00,200.692,200.702,200.639,200.678,73600001.0
2005-02-28 12:22:00,200.683,200.687,200.657,200.657,62000000.0
2005-02-28 12:23:00,200.65,200.682,200.634,200.642,90200002.0
2005-02-28 12:24:00,200.638,200.656,200.605,200.619,41400000.0
2005-02-28 12:25:00,200.63,200.692,200.621,200.692,62900000.0
2005-02-28 12:26:00,200.647,200.673,200.623,200.673,33700000.0
2005-02-28 12:27:00,200.638,200.65,200.613,200.627,46700000.0
2005-02-28 12:28:00,200.655,200.685,200.625,200.67,39900000.0
2005-02-28 12:29:00,200.657,200.723,200.653,200.713,35400000.0
2005-02-28 12:30:00,200.703,200.72,200.663,200.677,63100000.0
2005-02-28 12:31:00,200.717,200.732,200.71,200.715,48400000.0
2005-02-28 12:32:00,200.722,200.73,200.669,200.691,28300000.0
2005-02-28 12:33:00,200.673,200.685,200.642,200.659,59500000.0
2005-02-28 12:34:00,200.647,200.673,200.629,200.64,32800000.0
2005-02-28 12:35:00,200.653,200.653,200.592,200.609,62200000.0
2005-02-28 12:36:00,200.652,200.664,200.612,200.635,92499999.0
2005-02-28 12:37:00,200.666,200.67,200.615,200.632,64000000.0
2005-02-28 12:38:00,200.641,200.666,200.619,200.642,55900001.0
2005-02-28 12:39:00,200.646,200.68,200.635,200.68,102700000.0
2005-02-28 12:40:00,200.705,200.719,200.697,200.711,32100000.0
2005-02-28 12:41:00,200.73,200.758,200.685,200.685,45900000.0
2005-02-28 12:42:00,200.732,200.755,200.706,200.727,74200000.0
2005-02-28 12:43:00,200.755,200.764,200.723,200.738,80200000.0
2005-02-28 12:44:00,200.767,200.778,200.726,200.743,48900000.0
2005-02-28 12:45:00,200.767,200.767,200.686,200.686,45300000.0
2005-02-28 12:46:00,200.706,200.72,200.685,200.706,58500000.0
2005-02-28 12:47:00,200.694,200.699,200.638,200.671,86000000.0
2005-02-28 12:48:00,200.683,200.757,200.683,200.737,33100000.0
2005-02-28 12:49:00,200.727,200.767,200.719,200.719,67000000.0
2005-02-28 12:50:00,200.743,200.747,200.659,200.68,64799999.0
2005-02-28 12:51:00,200.676,200.694,200.652,200.688,43800000.0
2005-02-28 12:52:00,200.7,200.708,200.663,200.676,32900000.0
2005-02-28 12:53:00,200.655,200.683,200.655,200.66,44300000.0
2005-02-28 12:54:00,200.686,200.69,200.656,200.675,24200000.0
2005-02-28 12:55:00,200.691,200.707,200.667,200.705,45600000.0
2005-02-28 12:56:00,200.72,200.72,200.648,200.672,49400000.0
2005-02-28 12:57:00,200.688,200.733,200.685,200.718,41000000.0
2005-02-28 12:58:00,200.705,200.741,200.705,200.733,56800000.0
2005-02-28 12:59:00,200.755,200.762,200.723,200.736,42500000.0
2005-02-28 13:00:00,200.69,200.745,200.69,200.738,45500000.0
2005-02-28 13:01:00,200.736,200.747,200.707,200.744,33900000.0
2005-02-28 13:02:00,200.735,200.759,200.723,200.725,40300000.0
2005-02-28 13:03:00,200.72,200.754,200.693,200.733,86600001.0
2005-02-28 13:04:00,200.725,200.727,200.654,200.669,71600000.0
2005-02-28 13:05:00,200.693,200.714,200.647,200.647,73700000.0
2005-02-28 13:06:00,200.709,200.731,200.695,200.714,69800000.0
2005-02-28 13:07:00,200.722,200.724,200.687,200.714,34300000.0
2005-02-28 13:08:00,200.706,200.731,200.706,200.713,35200000.0
2005-02-28 13:09:00,200.703,200.707,200.681,200.685,50900000.0
2005-02-28 13:10:00,200.692,200.703,200.669,200.695,57500000.0
2005-02-28 13:11:00,200.697,200.703,200.655,200.66,41300000.0
2005-02-28 13:12:00,200.664,200.667,200.616,200.65,70700000.0
2005-02-28 13:13:00,200.61,200.681,200.61,200.67,39700000.0
2005-02-28 13:14:00,200.65,200.693,200.619,200.645,44600000.0
2005-02-28 13:15:00,200.641,200.645,200.585,200.614,49400001.0
2005-02-28 13:16:00,200.622,200.639,200.601,200.601,60100001.0
2005-02-28 13:17:00,200.609,200.631,200.595,200.613,103400000.0
2005-02-28 13:18:00,200.626,200.649,200.575,200.649,120399999.0
2005-02-28 13:19:00,200.671,200.69,200.629,200.63,35800000.0
2005-02-28 13:20:00,200.664,200.677,200.641,200.655,72700000.0
2005-02-28 13:21:00,200.648,200.69,200.633,200.678,29100000.0
2005-02-28 13:22:00,200.686,200.686,200.658,200.677,20600000.0
2005-02-28 13:23:00,200.719,200.719,200.676,200.687,49900000.0
2005-02-28 13:24:00,200.699,200.699,200.648,200.648,37900000.0
2005-02-28 13:25:00,200.625,200.669,200.625,200.65,83399998.0
2005-02-28 13:26:00,200.67,200.674,200.635,200.664,56099999.0
2005-02-28 13:27:00,200.682,200.726,200.673,200.725,46400000.0
2005-02-28 13:28:00,200.713,200.763,200.713,200.744,31700000.0
2005-02-28 13:29:00,200.731,200.755,200.697,200.755,33400000.0
2005-02-28 13:30:00,200.733,200.756,200.719,200.724,18000000.0
2005-02-28 13:31:00,200.735,200.742,200.668,200.669,30500000.0
2005-02-28 13:32:00,200.695,200.697,200.623,200.656,47300000.0
2005-02-28 13:33:00,200.661,200.68,200.635,200.676,56300000.0
2005-02-28 13:34:00,200.626,200.646,200.6,200.6,53600001.0
2005-02-28 13:35:00,200.6,200.626,200.597,200.623,61800000.0
2005-02-28 13:36:00,200.632,200.643,200.597,200.635,47000000.0
2005-02-28 13:37:00,200.63,200.642,200.527,200.552,69000001.0
2005-02-28 13:38:00,200.579,200.583,200.501,200.501,45300001.0
2005-02-28 13:39:00,200.542,200.542,200.48,200.49,67600000.0
2005-02-28 13:40:00,200.448,200.492,200.446,200.452,72999999.0
2005-02-28 13:41:00,200.463,200.481,200.44,200.481,38700000.0
2005-02-28 13:42:00,200.46,200.461,200.417,200.418,48700000.0
2005-02-28 13:43:00,200.418,200.448,200.401,200.448,20600000.0
2005-02-28 13:44:00,200.475,200.482,200.433,200.46,51900000.0
2005-02-28 13:45:00,200.442,200.475,200.429,200.448,27500000.0
2005-02-28 13:46:00,200.45,200.471,200.437,200.461,50500001.0
2005-02-28 13:47:00,200.474,200.474,200.407,200.415,52600001.0
2005-02-28 13:48:00,200.423,200.424,200.397,200.397,52800001.0
2005-02-28 13:49:00,200.397,200.419,200.378,200.419,61100000.0
2005-02-28 13:50:00,200.44,200.445,200.395,200.425,53000000.0
2005-02-28 13:51:00,200.451,200.455,200.421,200.424,97400002.0
2005-02-28 13:52:00,200.422,200.441,200.383,200.383,20900000.0
2005-02-28 13:53:00,200.349,200.376,200.325,200.339,40900000.0
2005-02-28 13:54:00,200.328,200.372,200.328,200.339,50400000.0
2005-02-28 13:55:00,200.345,200.345,200.328,200.339,25000000.0
2005-02-28 13:56:00,200.306,200.349,200.291,200.349,78200000.0
2005-02-28 13:57:00,200.356,200.356,200.293,200.309,57499999.0
2005-02-28 13:58:00,200.31,200.34,200.301,200.334,62900000.0
2005-02-28 13:59:00,200.323,200.392,200.323,200.392,41900000.0
2005-02-28 14:00:00,200.389,200.415,200.36,200.37,27600000.0
2005-02-28 14:01:00,200.389,200.393,200.343,200.362,48200000.0
2005-02-28 14:02:00,200.364,200.371,200.331,200.339,45100000.0
2005-02-28 14:03:00,200.354,200.367,200.307,200.336,35000000.0
2005-02-28 14:04:00,200.337,200.362,200.315,200.353,79500000.0
2005-02-28 14:05:00,200.352,200.361,200.332,200.35,26100000.0
2005-02-28 14:06:00,200.326,200.376,200.326,200.37,112500000.0
2005-02-28 14:07:00,200.363,200.387,200.335,200.377,51700001.0
2005-02-28 14:08:00,200.329,200.367,200.318,200.367,54500000.0
2005-02-28 14:09:00,200.333,200.392,200.326,200.382,54300000.0
2005-02-28 14:10:00,200.374,200.392,200.368,200.373,42800000.0
2005-02-28 14:11:00,200.354,200.386,200.354,200.386,48600000.0
2005-02-28 14:12:00,200.382,200.394,200.316,200.331,45000000.0
2005-02-28 14:13:00,200.286,200.319,200.262,200.262,89900000.0
2005-02-28 14:14:00,200.322,200.33,200.287,200.33,33500000.0
2005-02-28 14:15:00,200.334,200.334,200.285,200.326,66500000.0
2005-02-28 14:16:00,200.35,200.35,200.318,200.322,38899999.0
2005-02-28 14:17:00,200.326,200.354,200.326,200.348,60500000.0
2005-02-28 14:18:00,200.355,200.355,200.282,200.296,49400000.0
2005-02-28 14:19:00,200.299,200.309,200.27,200.303,40100000.0
2005-02-28 14:20:00,200.319,200.34,200.3,200.326,97500001.0
2005-02-28 14:21:00,200.339,200.344,200.325,200.337,27200000.0
2005-02-28 14:22:00,200.308,200.334,200.29,200.312,38900000.0
2005-02-28 14:23:00,200.329,200.33,200.303,200.322,37100000.0
2005-02-28 14:24:00,200.357,200.36,200.332,200.339,35100000.0
2005-02-28 14:25:00,200.346,200.36,200.317,200.348,48100000.0
2005-02-28 14:26:00,200.345,200.357,200.301,200.322,41800000.0
2005-02-28 14:27:00,200.342,200.342,200.303,200.32,65000000.0
2005-02-28 14:28:00,200.322,200.328,200.28,200.322,55000000.0
2005-02-28 14:29:00,200.325,200.368,200.32,200.347,50200000.0
2005-02-28 14:30:00,200.338,200.358,200.328,200.353,67600000.0
2005-02-28 14:31:00,200.371,200.391,200.363,200.377,44000000.0
2005-02-28 14:32:00,200.394,200.413,200.362,200.362,17100000.0
2005-02-28 14:33:00,200.361,200.376,200.34,200.361,52400000.0
2005-02-28 14:34:00,200.362,200.398,200.362,200.39,25900000.0
2005-02-28 14:35:00,200.375,200.399,200.354,200.362,59200000.0
2005-02-28 14:36:00,200.353,200.38,200.342,200.373,43900000.0
2005-02-28 14:37:00,200.369,200.383,200.334,200.364,27900000.0
2005-02-28 14:38:00,200.346,200.375,200.34,200.354,79399998.0
2005-02-28 14:39:00,200.362,200.374,200.319,200.341,44700000.0
2005-02-28 14:40:00,200.341,200.371,200.326,200.358,61499999.0
2005-02-28 14:41:00,200.338,200.353,200.314,200.33,39200000.0
2005-02-28 14:42:00,200.325,200.352,200.306,200.351,32300000.0
2005-02-28 14:43:00,200.339,200.376,200.332,200.361,39500000.0
2005-02-28 14:44:00,200.367,200.38,200.322,200.322,40200000.0
2005-02-28 14:45:00,200.323,200.334,200.311,200.311,21600000.0
2005-02-28 14:46:00,200.336,200.352,200.335,200.335,38300000.0
2005-02-28 14:47:00,200.336,200.344,200.315,200.334,59100000.0
2005-02-28 14:48:00,200.339,200.339,200.304,200.304,15000000.0
2005-02-28 14:49:00,200.291,200.333,200.271,200.293,35600000.0
2005-02-28 14:50:00,200.273,200.278,200.245,200.267,70000000.0
2005-02-28 14:51:00,200.292,200.309,200.262,200.301,63900000.0
2005-02-28 14:52:00,200.312,200.312,200.259,200.292,39400000.0
2005-02-28 14:53:00,200.267,200.267,200.219,200.253,37300001.0
2005-02-28 14:54:00,200.274,200.278,200.235,200.268,93100000.0
2005-02-28 14:55:00,200.258,200.325,200.258,200.289,79099999.0
2005-02-28 14:56:00,200.317,200.325,200.277,200.297,55799999.0
2005-02-28 14:57:00,200.286,200.337,200.285,200.323,54700000.0
2005-02-28 14:58:00,200.304,200.337,200.302,200.315,60600000.0
2005-02-28 14:59:00,200.315,200.357,200.315,200.317,49100001.0
2005-02-28 15:00:00,200.357,200.37,200.326,200.332,48599999.0
2005-02-28 15:01:00,200.333,200.371,200.323,200.337,63000000.0
2005-02-28 15:02:00,200.353,200.372,200.338,200.372,30500000.0
2005-02-28 15:03:00,200.319,200.36,200.268,200.268,51599999.0
2005-02-28 15:04:00,200.279,200.298,200.272,200.293,31500000.0
2005-02-28 15:05:00,200.289,200.299,200.221,200.221,71400000.0
2005-02-28 15:06:00,200.279,200.294,200.215,200.215,32600000.0
2005-02-28 15:07:00,200.277,200.277,200.222,200.236,66200000.0
2005-02-28 15:08:00,200.246,200.258,200.224,200.233,46500002.0
2005-02-28 15:09:00,200.219,200.224,200.149,200.156,33100000.0
2005-02-28 15:10:00,200.158,200.218,200.157,200.214,31700000.0
2005-02-28 15:11:00,200.192,200.217,200.172,200.217,36300000.0
2005-02-28 15:12:00,200.19,200.19,200.135,200.165,43200000.0
2005-02-28 15:13:00,200.132,200.153,200.106,200.136,35000000.0
2005-02-28 15:14:00,200.139,200.139,200.072,200.076,85500000.0
2005-02-28 15:15:00,200.073,200.144,200.065,200.144,33200000.0
2005-02-28 15:16:00,200.165,200.206,200.158,200.206,70800000.0
2005-02-28 15:17:00,200.24,200.252,200.215,200.247,25500000.0
2005-02-28 15:18:00,200.246,200.281,200.246,200.267,51599999.0
2005-02-28 15:19:00,200.27,200.27,200.22,200.225,51600000.0
2005-02-28 15:20:00,200.195,200.261,200.195,200.261,33900000.0
2005-02-28 15:21:00,200.262,200.276,200.247,200.257,21700000.0
2005-02-28 15:22:00,200.234,200.256,200.227,200.241,51500000.0
2005-02-28 15:23:00,200.236,200.278,200.229,200.278,46100000.0
2005-02-28 15:24:00,200.278,200.278,200.225,200.273,76199999.0
2005-02-28 15:25:00,200.266,200.297,200.257,200.296,43000000.0
2005-02-28 15:26:00,200.292,200.349,200.292,200.346,58700000.0
2005-02-28 15:27:00,200.328,200.396,200.322,200.379,32700000.0
2005-02-28 15:28:00,200.368,200.391,200.358,200.37,71099998.0
2005-02-28 15:29:00,200.371,200.396,200.345,200.359,69400000.0
2005-02-28 15:30:00,200.353,200.413,200.334,200.379,41800000.0
2005-02-28 15:31:00,200.405,200.442,200.401,200.441,70300000.0
2005-02-28 15:32:00,200.454,200.461,200.367,200.39,66900000.0
2005-02-28 15:33:00,200.409,200.431,200.389,200.403,62699999.0
2005-02-28 15:34:00,200.38,200.398,200.366,200.377,23700000.0
2005-02-28 15:35:00,200.353,200.378,200.339,200.346,48200000.0
2005-02-28 15:36:00,200.38,200.38,200.299,200.333,23600000.0
2005-02-28 15:37:00,200.304,200.326,200.289,200.317,36900000.0
2005-02-28 15:38:00,200.305,200.341,200.291,200.34,49600000.0
2005-02-28 15:39:00,200.349,200.36,200.325,200.325,32600000.0
2005-02-28 15:40:00,200.329,200.329,200.302,200.316,52300001.0
2005-02-28 15:41:00,200.313,200.356,200.297,200.34,30600000.0
2005-02-28 15:42:00,200.341,200.345,200.307,200.334,55200000.0
2005-02-28 15:43:00,200.325,200.361,200.301,200.352,59200001.0
2005-02-28 15:44:00,200.352,200.352,200.304,200.315,25500000.0
2005-02-28 15:45:00,200.29,200.336,200.285,200.304,36500000.0
2005-02-28 15:46:00,200.271,200.287,200.253,200.264,59400000.0
2005-02-28 15:47:00,200.271,200.281,200.225,200.243,62899999.0
2005-02-28 15:48:00,200.254,200.26,200.212,200.246,37900000.0
2005-02-28 15:49:00,200.229,200.238,200.207,200.238,52800000.0
2005-02-28 15:50:00,200.214,200.241,200.194,200.224,48900000.0
2005-02-28 15:51:00,200.218,200.275,200.217,200.254,59100000.0
2005-02-28 15:52:00,200.254,200.292,200.243,200.268,44700000.0
2005-02-28 15:53:00,200.277,200.295,200.253,200.257,44700000.0
2005-02-28 15:54:00,200.262,200.288,200.239,200.285,46200000.0
2005-02-28 15:55:00,200.288,200.308,200.282,200.308,52100000.0
2005-02-28 15:56:00,200.285,200.313,200.265,200.265,72800000.0
2005-02-28 15:57:00,200.244,200.315,200.244,200.309,26500000.0
2005-02-28 15:58:00,200.295,200.307,200.278,200.278,42900000.0
2005-02-28 15:59:00,200.29,200.305,200.279,200.288,48700000.0
2005-02-28 16:00:00,200.298,200.33,200.291,200.33,66700000.0
2005-02-28 16:01:00,200.341,200.353,200.332,200.349,51100000.0
2005-02-28 16:02:00,200.349,200.459,200.329,200.441,61800000.0
2005-02-28 16:03:00,200.446,200.457,200.438,200.457,57200000.0
2005-02-28 16:04:00,200.459,200.47,200.432,200.445,38700000.0
2005-02-28 16:05:00,200.431,200.452,200.416,200.434,54000000.0
2005-02-28 16:06:00,200.404,200.424,200.376,200.415,43500001.0
2005-02-28 16:07:00,200.404,200.416,200.39,200.396,36300000.0
2005-02-28 16:08:00,200.412,200.43,200.4,200.415,34700000.0
2005-02-28 16:09:00,200.428,200.466,200.421,200.421,44300000.0
2005-02-28 16:10:00,200.472,200.49,200.461,200.484,71000001.0
2005-02-28 16:11:00,200.455,200.455,200.411,200.437,62300000.0
2005-02-28 16:12:00,200.429,200.476,200.419,200.454,41100000.0
2005-02-28 16:13:00,200.437,200.47,200.428,200.455,47400000.0
2005-02-28 16:14:00,200.431,200.431,200.374,200.374,20600000.0
2005-02-28 16:15:00,200.399,200.399,200.305,200.311,66300000.0
2005-02-28 16:16:00,200.298,200.336,200.28,200.325,40200000.0
2005-02-28 16:17:00,200.307,200.315,200.278,200.315,45100000.0
2005-02-28 16:18:00,200.331,200.355,200.329,200.337,30800000.0
2005-02-28 16:19:00,200.384,200.384,200.297,200.341,60900000.0
2005-02-28 16:20:00,200.338,200.355,200.318,200.325,36000000.0
2005-02-28 16:21:00,200.331,200.348,200.308,200.348,45500000.0
2005-02-28 16:22:00,200.354,200.369,200.314,200.331,60299999.0
2005-02-28 16:23:00,200.336,200.371,200.315,200.315,73100000.0
2005-02-28 16:24:00,200.324,200.324,200.294,200.294,66000001.0
2005-02-28 16:25:00,200.31,200.317,200.29,200.306,46200000.0
2005-02-28 16:26:00,200.299,200.308,200.285,200.304,34400000.0
2005-02-28 16:27:00,200.32,200.32,200.303,200.309,41700000.0
2005-02-28 16:28:00,200.32,200.328,200.301,200.309,23000000.0
2005-02-28 16:29:00,200.315,200.347,200.305,200.335,37600000.0
2005-02-28 16:30:00,200.347,200.353,200.317,200.336,63200000.0
2005-02-28 16:31:00,200.333,200.379,200.326,200.379,48200000.0
2005-02-28 16:32:00,200.39,200.401,200.369,200.401,99800000.0
2005-02-28 16:33:00,200.373,200.373,200.344,200.36,34200000.0
2005-02-28 16:34:00,200.329,200.343,200.32,200.343,33300000.0
2005-02-28 16:35:00,200.316,200.348,200.305,200.33,87500001.0
2005-02-28 16:36:00,200.346,200.356,200.321,200.356,40900000.0
2005-02-28 16:37:00,200.382,200.397,200.368,200.388,63200000.0
2005-02-28 16:38:00,200.383,200.398,200.367,200.373,42800000.0
2005-02-28 16:39:00,200.376,200.396,200.371,200.374,36100000.0
2005-02-28 16:40:00,200.379,200.397,200.376,200.397,56000000.0
2005-02-28 16:41:00,200.407,200.407,200.369,200.388,55999999.0
2005-02-28 16:42:00,200.416,200.432,200.406,200.409,20300000.0
2005-02-28 16:43:00,200.411,200.428,200.394,200.394,10400000.0
2005-02-28 16:44:00,200.378,200.39,200.357,200.357,61700000.0
2005-02-28 16:45:00,200.336,200.346,200.31,200.333,53099999.0
2005-02-28 16:46:00,200.33,200.351,200.328,200.333,40700000.0
2005-02-28 16:47:00,200.372,200.382,200.363,200.379,47799999.0
2005-02-28 16:48:00,200.404,200.406,200.39,200.39,55300000.0
2005-02-28 16:49:00,200.397,200.397,200.348,200.36,33800000.0
2005-02-28 16:50:00,200.38,200.39,200.366,200.367,63900000.0
2005-02-28 16:51:00,200.365,200.381,200.365,200.368,75800000.0
2005-02-28 16:52:00,200.387,200.417,200.383,200.404,31500000.0
2005-02-28 16:53:00,200.41,200.422,200.361,200.378,61200000.0
2005-02-28 16:54:00,200.388,200.412,200.388,200.407,30500000.0
2005-02-28 16:55:00,200.41,200.43,200.384,200.418,67300000.0
2005-02-28 16:56:00,200.408,200.427,200.394,200.41,76999998.0
2005-02-28 16:57:00,200.413,200.482,200.407,200.482,46500000.0
2005-02-28 16:58:00,200.484,200.484,200.375,200.385,50200000.0
2005-02-28 16:59:00,200.397,200.415,200.375,200.392,43000000.0
2005-02-28 17:00:00,200.384,200.384,200.344,200.362,18800000.0
2005-02-28 17:01:00,200.385,200.4,200.342,200.373,66600000.0
2005-02-28 17:02:00,200.358,200.431,200.354,200.431,38800000.0
2005-02-28 17:03:00,200.422,200.446,200.415,200.437,98000000.0
2005-02-28 17:04:00,200.442,200.442,200.385,200.393,31700000.0
2005-02-28 17:05:00,200.391,200.428,200.391,200.419,49600001.0
2005-02-28 17:06:00,200.412,200.412,200.346,200.363,43200000.0
2005-02-28 17:07:00,200.35,200.371,200.334,200.351,67300000.0
2005-02-28 17:08:00,200.326,200.359,200.315,200.346,34100000.0
2005-02-28 17:09:00,200.308,200.37,200.303,200.37,95800001.0
2005-02-28 17:10:00,200.387,200.422,200.381,200.41,72800000.0
2005-02-28 17:11:00,200.419,200.446,200.396,200.396,16900000.0
2005-02-28 17:12:00,200.404,200.423,200.392,200.423,99299999.0
2005-02-28 17:13:00,200.449,200.486,200.436,200.486,44899999.0
2005-02-28 17:14:00,200.507,200.507,200.436,200.455,37400000.0
2005-02-28 17:15:00,200.487,200.521,200.463,200.521,46300000.0
2005-02-28 17:16:00,200.524,200.524,200.434,200.434,28500000.0
2005-02-28 17:17:00,200.436,200.49,200.436,200.48,33600000.0
2005-02-28 17:18:00,200.485,200.511,200.469,200.469,75499999.0
2005-02-28 17:19:00,200.517,200.517,200.422,200.459,61900000.0
2005-02-28 17:20:00,200.484,200.484,200.463,200.463,59800000.0
2005-02-28 17:21:00,200.483,200.505,200.475,200.505,35300001.0
2005-02-28 17:22:00,200.48,200.519,200.469,200.504,53900000.0
2005-02-28 17:23:00,200.486,200.515,200.476,200.515,25400000.0
2005-02-28 17:24:00,200.523,200.523,200.48,200.515,40000000.0
2005-02-28 17:25:00,200.506,200.557,200.504,200.542,32300000.0
2005-02-28 17:26:00,200.553,200.565,200.537,200.554,50500000.0
2005-02-28 17:27:00,200.537,200.552,200.505,200.533,53800000.0
2005-02-28 17:28:00,200.549,200.549,200.488,200.523,67699999.0
2005-02-28 17:29:00,200.504,200.569,200.473,200.569,48300001.0
2005-02-28 17:30:00,200.584,200.614,200.571,200.609,50200000.0
2005-02-28 17:31:00,200.612,200.629,200.575,200.581,42400000.0
2005-02-28 17:32:00,200.569,200.623,200.569,200.605,47000000.0
2005-02-28 17:33:00,200.556,200.577,200.551,200.563,30700000.0
2005-02-28 17:34:00,200.566,200.578,200.547,200.566,28300000.0
2005-02-28 17:35:00,200.524,200.569,200.524,200.564,62499999.0
2005-02-28 17:36:00,200.575,200.585,200.523,200.585,67000000.0
2005-02-28 17:37:00,200.564,200.596,200.564,200.582,49100001.0
2005-02-28 17:38:00,200.565,200.565,200.538,200.547,117100001.0
2005-02-28 17:39:00,200.537,200.539,200.5,200.511,32100000.0
2005-02-28 17:40:00,200.516,200.552,200.515,200.552,33400000.0
2005-02-28 17:41:00,200.572,200.61,200.565,200.61,39400000.0
2005-02-28 17:42:00,200.609,200.621,200.59,200.595,27100000.0
2005-02-28 17:43:00,200.59,200.597,200.564,200.594,41800000.0
2005-02-28 17:44:00,200.558,200.598,200.556,200.582,66400000.0
2005-02-28 17:45:00,200.605,200.631,200.605,200.607,36800000.0
2005-02-28 17:46:00,200.603,200.624,200.592,200.611,48300000.0
2005-02-28 17:47:00,200.604,200.614,200.576,200.588,30000000.0
2005-02-28 17:48:00,200.609,200.618,200.574,200.574,47000000.0
2005-02-28 17:49:00,200.621,200.642,200.583,200.632,33200000.0
2005-02-28 17:50:00,200.625,200.656,200.612,200.631,43200000.0
2005-02-28 17:51:00,200.606,200.628,200.578,200.598,66800001.0
2005-02-28 17:52:00,200.585,200.6,200.555,200.585,66600000.0
2005-02-28 17:53:00,200.604,200.623,200.572,200.623,54800000.0
2005-02-28 17:54:00,200.63,200.671,200.626,200.663,64600000.0
2005-02-28 17:55:00,200.67,200.697,200.657,200.688,69400000.0
2005-02-28 17:56:00,200.691,200.706,200.637,200.659,56400000.0
2005-02-28 17:57:00,200.651,200.713,200.651,200.709,37900000.0
2005-02-28 17:58:00,200.695,200.731,200.688,200.723,100700001.0
2005-02-28 17:59:00,200.731,200.791,200.724,200.791,76000001.0
2005-02-28 18:00:00,200.824,200.825,200.756,200.778,66899999.0
2005-02-28 18:01:00,200.812,200.823,200.734,200.77,455100000.0
2005-02-28 18:02:00,200.795,200.814,200.76,200.766,667100000.0
2005-02-28 18:03:00,200.763,200.777,200.685,200.685,582199997.0
2005-02-28 18:04:00,200.692,200.749,200.675,200.721,483700001.0
2005-02-28 18:05:00,200.73,200.751,200.699,200.7,699799995.0
2005-02-28 18:06:00,200.683,200.697,200.638,200.639,718499999.0
2005-02-28 18:07:00,200.664,200.721,200.644,200.661,761600001.0
2005-02-28 18:08:00,200.651,200.692,200.615,200.615,672400000.0
2005-02-28 18:09:00,200.612,200.617,200.554,200.573,521699999.0
2005-02-28 18:10:00,200.589,200.642,200.585,200.625,485900002.0
2005-02-28 18:11:00,200.585,200.651,200.568,200.614,408800002.0
2005-02-28 18:12:00,200.606,200.697,200.598,200.663,236699999.0
2005-02-28 18:13:00,200.685,200.733,200.653,200.718,412700001.0
2005-02-28 18:14:00,200.7,200.757,200.661,200.738,606900000.0
2005-02-28 18:15:00,200.733,200.77,200.719,200.763,679500001.0
2005-02-28 18:16:00,200.753,200.796,200.752,200.78,603900000.0
2005-02-28 18:17:00,200.784,200.793,200.746,200.755,269799999.0
2005-02-28 18:18:00,200.756,200.783,200.72,200.746,358300000.0
2005-02-28 18:19:00,200.752,200.796,200.73,200.796,488899999.0
2005-02-28 18:20:00,200.784,200.814,200.762,200.762,529099997.0
2005-02-28 18:21:00,200.76,200.796,200.754,200.775,519199999.0
2005-02-28 18:22:00,200.776,200.805,200.764,200.777,565200001.0
2005-02-28 18:23:00,200.77,200.807,200.75,200.783,868199999.0
2005-02-28 18:24:00,200.735,200.799,200.71,200.721,508900000.0
2005-02-28 18:25:00,200.753,200.765,200.704,200.719,554200003.0
2005-02-28 18:26:00,200.712,200.739,200.682,200.697,293300000.0
2005-02-28 18:27:00,200.701,200.718,200.683,200.716,428000000.0
2005-02-28 18:28:00,200.715,200.751,200.703,200.72,278200000.0
2005-02-28 18:29:00,200.724,200.737,200.687,200.735,500900000.0
2005-02-28 18:30:00,200.737,200.756,200.693,200.742,287400000.0
2005-02-28 18:31:00,200.727,200.727,200.676,200.678,305100001.0
2005-02-28 18:32:00,200.664,200.681,200.63,200.63,484300002.0
2005-02-28 18:33:00,200.664,200.678,200.625,200.638,443500000.0
2005-02-28 18:34:00,200.639,200.672,200.596,200.616,550000002.0
2005-02-28 18:35:00,200.622,200.638,200.608,200.625,392700001.0
2005-02-28 18:36:00,200.603,200.628,200.593,200.614,234600000.0
2005-02-28 18:37:00,200.632,200.646,200.592,200.596,139900000.0
2005-02-28 18:38:00,200.609,200.617,200.572,200.613,178400000.0
2005-02-28 18:39:00,200.615,200.656,200.591,200.616,158199999.0
2005-02-28 18:40:00,200.623,200.662,200.617,200.652,361699998.0
2005-02-28 18:41:00,200.618,200.659,200.574,200.61,264000001.0
2005-02-28 18:42:00,200.597,200.624,200.545,200.611,208100000.0
2005-02-28 18:43:00,200.586,200.614,200.556,200.58,131900001.0
2005-02-28 18:44:00,200.573,200.625,200.573,200.613,338800003.0
2005-02-28 18:45:00,200.621,200.653,200.569,200.653,225300000.0
2005-02-28 18:46:00,200.645,200.658,200.633,200.647,140800000.0
2005-02-28 18:47:00,200.623,200.637,200.6,200.637,127200000.0
2005-02-28 18:48:00,200.64,200.653,200.62,200.64,112800000.0
2005-02-28 18:49:00,200.613,200.633,200.548,200.549,183800001.0
2005-02-28 18:50:00,200.613,200.62,200.579,200.62,257500000.0
2005-02-28 18:51:00,200.628,200.638,200.596,200.608,188800000.0
2005-02-28 18:52:00,200.618,200.628,200.592,200.623,212200000.0
2005-02-28 18:53:00,200.627,200.627,200.575,200.596,238100001.0
2005-02-28 18:54:00,200.617,200.619,200.582,200.6,227300000.0
2005-02-28 18:55:00,200.628,200.641,200.597,200.609,248999998.0
2005-02-28 18:56:00,200.622,200.622,200.591,200.607,60400000.0
2005-02-28 18:57:00,200.612,200.633,200.581,200.616,165299999.0
2005-02-28 18:58:00,200.597,200.714,200.597,200.701,421400000.0
2005-02-28 18:59:00,200.722,200.744,200.699,200.721,257499998.0
2005-02-28 19:00:00,200.716,200.772,200.691,200.757,56900000.0
2005-02-28 19:01:00,200.758,200.766,200.69,200.735,117300000.0
2005-02-28 19:02:00,200.743,200.779,200.741,200.777,167100000.0
2005-02-28 19:03:00,200.803,200.804,200.768,200.788,280599999.0
2005-02-28 19:04:00,200.786,200.824,200.78,200.824,162299999.0
2005-02-28 19:05:00,200.832,200.841,200.79,200.815,196099999.0
2005-02-28 19:06:00,200.81,200.858,200.803,200.827,430900001.0
2005-02-28 19:07:00,200.824,200.861,200.791,200.832,222600000.0
2005-02-28 19:08:00,200.827,200.869,200.791,200.854,422800000.0
2005-02-28 19:09:00,200.877,200.928,200.862,200.913,151999997.0
2005-02-28 19:10:00,200.9,200.95,200.862,200.943,119200000.0
2005-02-28 19:11:00,200.942,200.942,200.901,200.907,42600000.0
2005-02-28 19:12:00,200.928,200.943,200.89,200.89,113900001.0
2005-02-28 19:13:00,200.878,200.902,200.871,200.892,145800000.0
2005-02-28 19:14:00,200.887,200.92,200.859,200.861,207599999.0
2005-02-28 19:15:00,200.904,200.904,200.864,200.872,314400001.0
2005-02-28 19:16:00,200.877,200.88,200.854,200.854,43400000.0
2005-02-28 19:17:00,200.871,200.871,200.802,200.817,137700001.0
2005-02-28 19:18:00,200.826,200.859,200.792,200.816,161000002.0
2005-02-28 19:19:00,200.82,200.839,200.806,200.819,203000002.0
2005-02-28 19:20:00,200.802,200.847,200.794,200.81,189000000.0
2005-02-28 19:21:00,200.792,200.827,200.753,200.774,132000000.0
2005-02-28 19:22:00,200.763,200.777,200.721,200.745,126100001.0
2005-02-28 19:23:00,200.757,200.771,200.728,200.743,455899999.0
2005-02-28 19:24:00,200.743,200.769,200.716,200.747,105600000.0
2005-02-28 19:25:00,200.755,200.781,200.74,200.77,172900000.0
2005-02-28 19:26:00,200.775,200.801,200.738,200.769,442999999.0
2005-02-28 19:27:00,200.777,200.793,200.757,200.793,261199999.0
2005-02-28 19:28:00,200.781,200.794,200.737,200.782,208900001.0
2005-02-28 19:29:00,200.763,200.829,200.763,200.829,78699999.0
2005-02-28 19:30:00,200.83,200.918,200.826,200.903,244699999.0
2005-02-28 19:31:00,200.882,200.907,200.841,200.881,126200001.0
2005-02-28 19:32:00,200.874,200.901,200.829,200.851,420400000.0
2005-02-28 19:33:00,200.848,200.865,200.801,200.826,209099999.0
2005-02-28 19:34:00,200.826,200.858,200.792,200.857,221500000.0
2005-02-28 19:35:00,200.836,200.867,200.812,200.867,309799999.0
2005-02-28 19:36:00,200.882,200.902,200.842,200.902,230300000.0
2005-02-28 19:37:00,200.901,200.931,200.878,200.931,101100001.0
2005-02-28 19:38:00,200.919,200.929,200.878,200.906,219300003.0
2005-02-28 19:39:00,200.941,200.941,200.863,200.894,253900002.0
2005-02-28 19:40:00,200.89,200.918,200.864,200.886,305000001.0
2005-02-28 19:41:00,200.89,200.896,200.859,200.87,268600000.0
2005-02-28 19:42:00,200.882,200.945,200.882,200.932,179700000.0
2005-02-28 19:43:00,200.933,200.965,200.919,200.965,83000000.0
2005-02-28 19:44:00,200.935,200.964,200.901,200.923,193500001.0
2005-02-28 19:45:00,200.927,200.937,200.854,200.867,88700000.0
2005-02-28 19:46:00,200.87,200.897,200.809,200.879,146000002.0
2005-02-28 19:47:00,200.862,200.888,200.862,200.862,63300000.0
2005-02-28 19:48:00,200.836,200.874,200.754,200.76,206200001.0
2005-02-28 19:49:00,200.762,200.806,200.742,200.786,157799999.0
2005-02-28 19:50:00,200.805,200.841,200.805,200.818,184800001.0
2005-02-28 19:51:00,200.822,200.91,200.821,200.871,196399999.0
2005-02-28 19:52:00,200.865,200.896,200.851,200.863,108500000.0
2005-02-28 19:53:00,200.86,200.863,200.835,200.855,124700000.0
2005-02-28 19:54:00,200.877,200.894,200.859,200.894,209199999.0
2005-02-28 19:55:00,200.868,200.88,200.818,200.818,88700000.0
2005-02-28 19:56:00,200.853,200.884,200.825,200.874,185399999.0
2005-02-28 19:57:00,200.865,200.879,200.844,200.85,161999999.0
2005-02-28 19:58:00,200.866,200.876,200.825,200.847,263399998.0
2005-02-28 19:59:00,200.822,200.869,200.802,200.869,270000000.0
2005-02-28 20:00:00,200.871,200.871,200.845,200.853,114700000.0
2005-02-28 20:01:00,200.884,200.982,200.884,200.955,98600000.0
2005-02-28 20:02:00,200.933,200.954,200.897,200.92,125500000.0
2005-02-28 20:03:00,200.922,200.945,200.904,200.921,127800001.0
2005-02-28 20:04:00,200.915,201.005,200.915,200.965,229299999.0
2005-02-28 20:05:00,200.959,201.002,200.959,200.991,123400000.0
2005-02-28 20:06:00,200.989,201.027,200.979,201.013,159800000.0
2005-02-28 20:07:00,201.036,201.036,200.96,201.006,136500000.0
2005-02-28 20:08:00,201.013,201.038,200.962,200.997,133700000.0
2005-02-28 20:09:00,200.99,201.037,200.951,200.963,118600000.0
2005-02-28 20:10:00,201.021,201.028,200.989,200.997,148200000.0
2005-02-28 20:11:00,201.02,201.025,200.964,200.964,253700000.0
2005-02-28 20:12:00,201.008,201.026,200.997,201.006,507399997.0
2005-02-28 20:13:00,201.002,201.014,200.984,200.984,203399999.0
2005-02-28 20:14:00,200.996,201.008,200.964,201.004,207600001.0
2005-02-28 20:15:00,200.977,201.008,200.953,200.983,251200002.0
2005-02-28 20:16:00,200.975,201.003,200.917,200.93,166900001.0
2005-02-28 20:17:00,200.926,200.926,200.881,200.901,35100000.0
2005-02-28 20:18:00,200.901,200.905,200.865,200.892,130500001.0
2005-02-28 20:19:00,200.894,200.906,200.847,200.866,168700000.0
2005-02-28 20:20:00,200.852,200.89,200.818,200.844,255299999.0
2005-02-28 20:21:00,200.822,200.836,200.803,200.82,130600000.0
2005-02-28 20:22:00,200.812,200.833,200.785,200.808,190500000.0
2005-02-28 20:23:00,200.801,200.845,200.775,200.812,179700000.0
2005-02-28 20:24:00,200.825,200.858,200.808,200.808,176000000.0
2005-02-28 20:25:00,200.805,200.842,200.783,200.822,242900000.0
2005-02-28 20:26:00,200.8,200.833,200.789,200.824,207699999.0
2005-02-28 20:27:00,200.843,200.864,200.812,200.813,172600000.0
2005-02-28 20:28:00,200.865,200.877,200.837,200.839,415700000.0
2005-02-28 20:29:00,200.846,200.868,200.811,200.847,503899997.0
2005-02-28 20:30:00,200.858,200.858,200.807,200.849,445000000.0
2005-02-28 20:31:00,200.839,200.865,200.793,200.828,320100000.0
2005-02-28 20:32:00,200.826,200.846,200.795,200.833,520000002.0
2005-02-28 20:33:00,200.825,200.851,200.813,200.841,169899999.0
2005-02-28 20:34:00,200.829,200.866,200.819,200.866,95700000.0
2005-02-28 20:35:00,200.866,200.875,200.791,200.845,94499999.0
2005-02-28 20:36:00,200.835,200.857,200.79,200.79,69000000.0
2005-02-28 20:37:00,200.843,200.87,200.829,200.861,79700000.0
2005-02-28 20:38:00,200.849,200.869,200.828,200.856,268600000.0
2005-02-28 20:39:00,200.859,200.86,200.784,200.797,191799999.0
2005-02-28 20:40:00,200.805,200.821,200.775,200.811,390400001.0
2005-02-28 20:41:00,200.811,200.825,200.755,200.825,238400004.0
2005-02-28 20:42:00,200.81,200.817,200.769,200.805,226500001.0
2005-02-28 20:43:00,200.809,200.829,200.776,200.776,230400000.0
2005-02-28 20:44:00,200.806,200.83,200.771,200.828,395300001.0
2005-02-28 20:45:00,200.821,200.821,200.78,200.781,268499999.0
2005-02-28 20:46:00,200.776,200.796,200.724,200.796,219200000.0
2005-02-28 20:47:00,200.759,200.779,200.724,200.758,240200000.0
2005-02-28 20:48:00,200.799,200.799,200.739,200.748,189999999.0
2005-02-28 20:49:00,200.781,200.781,200.709,200.761,133899999.0
2005-02-28 20:50:00,200.727,200.785,200.703,200.732,312700002.0
2005-02-28 20:51:00,200.77,200.797,200.761,200.777,159999999.0
2005-02-28 20:52:00,200.764,200.771,200.683,200.728,147800002.0
2005-02-28 20:53:00,200.698,200.755,200.698,200.701,265099999.0
2005-02-28 20:54:00,200.761,200.761,200.712,200.717,125000000.0
2005-02-28 20:55:00,200.744,200.744,200.718,200.719,307800001.0
2005-02-28 20:56:00,200.746,200.786,200.74,200.74,198899998.0
2005-02-28 20:57:00,200.71,200.766,200.692,200.758,322500001.0
2005-02-28 20:58:00,200.76,200.773,200.727,200.766,420400000.0
2005-02-28 20:59:00,200.746,200.761,200.692,200.752,531699999.0
2005-02-28 21:00:00,200.755,200.77,200.701,200.747,382100000.0
2005-02-28 21:01:00,200.734,200.762,200.725,200.744,489200000.0
2005-02-28 21:02:00,200.725,200.76,200.706,200.746,232499998.0
2005-02-28 21:03:00,200.773,200.776,200.748,200.772,249800000.0
2005-02-28 21:04:00,200.77,200.803,200.749,200.803,110700000.0
2005-02-28 21:05:00,200.787,200.826,200.769,200.775,140400001.0
2005-02-28 21:06:00,200.811,200.843,200.811,200.822,166399999.0
2005-02-28 21:07:00,200.853,200.866,200.812,200.822,278400002.0
2005-02-28 21:08:00,200.802,200.82,200.757,200.768,156900000.0
2005-02-28 21:09:00,200.8,200.842,200.775,200.842,52800000.0
2005-02-28 21:10:00,200.837,200.839,200.813,200.827,104200000.0
2005-02-28 21:11:00,200.805,200.829,200.782,200.782,92900001.0
2005-02-28 21:12:00,200.827,200.838,200.811,200.821,108000000.0
2005-02-28 21:13:00,200.856,200.891,200.846,200.864,200200001.0
2005-02-28 21:14:00,200.827,200.874,200.827,200.846,322100000.0
2005-02-28 21:15:00,200.842,200.862,200.8,200.8,266199999.0
2005-02-28 21:16:00,200.875,200.875,200.844,200.852,64400000.0
2005-02-28 21:17:00,200.822,200.882,200.822,200.853,243700000.0
2005-02-28 21:18:00,200.855,200.879,200.834,200.865,171500000.0
2005-02-28 21:19:00,200.875,200.89,200.822,200.848,188499999.0
2005-02-28 21:20:00,200.873,200.873,200.795,200.813,308600001.0
2005-02-28 21:21:00,200.81,200.825,200.773,200.801,245999999.0
2005-02-28 21:22:00,200.798,200.827,200.79,200.799,171600000.0
2005-02-28 21:23:00,200.772,200.799,200.738,200.77,147600002.0
2005-02-28 21:24:00,200.76,200.765,200.722,200.742,192800001.0
2005-02-28 21:25:00,200.766,200.77,200.744,200.76,382899999.0
2005-02-28 21:26:00,200.761,200.807,200.761,200.786,152900000.0
2005-02-28 21:27:00,200.776,200.807,200.776,200.792,117400000.0
2005-02-28 21:28:00,200.805,200.81,200.766,200.766,138800001.0
2005-02-28 21:29:00,200.784,200.832,200.784,200.824,73000000.0
2005-02-28 21:30:00,200.829,200.84,200.798,200.798,82700000.0
2005-02-28 21:31:00,200.775,200.824,200.764,200.8,92200000.0
2005-02-28 21:32:00,200.82,200.834,200.804,200.811,145000002.0
2005-02-28 21:33:00,200.842,200.842,200.782,200.807,157900000.0
2005-02-28 21:34:00,200.804,200.835,200.771,200.81,105300000.0
2005-02-28 21:35:00,200.8,200.82,200.8,200.815,34900000.0
2005-02-28 21:36:00,200.786,200.815,200.773,200.81,78600000.0
2005-02-28 21:37:00,200.822,200.86,200.804,200.86,147600000.0
2005-02-28 21:38:00,200.849,200.876,200.832,200.843,16000000.0
2005-02-28 21:39:00,200.873,200.886,200.809,200.809,57800000.0
2005-02-28 21:40:00,200.85,200.865,200.81,200.84,43000000.0
2005-02-28 21:41:00,200.847,200.871,200.764,200.764,40100000.0
2005-02-28 21:42:00,200.8,200.846,200.775,200.802,123100000.0
2005-02-28 21:43:00,200.855,200.901,200.838,200.901,40000000.0
2005-02-28 21:44:00,200.899,200.939,200.882,200.895,191700000.0
2005-02-28 21:45:00,200.884,200.913,200.868,200.9,65600000.0
2005-02-28 21:46:00,200.885,200.899,200.839,200.881,134100000.0
2005-02-28 21:47:00,200.878,200.894,200.848,200.887,73900001.0
2005-02-28 21:48:00,200.869,200.871,200.833,200.86,126200001.0
2005-02-28 21:49:00,200.838,200.873,200.838,200.872,98899999.0
2005-02-28 21:50:00,200.879,200.909,200.875,200.897,73699999.0
2005-02-28 21:51:00,200.912,200.934,200.89,200.929,101900000.0
2005-02-28 21:52:00,200.931,200.938,200.907,200.918,60800001.0
2005-02-28 21:53:00,200.981,200.984,200.941,200.966,40500000.0
2005-02-28 21:54:00,200.975,200.987,200.94,200.97,97900000.0
2005-02-28 21:55:00,200.94,200.958,200.912,200.912,57600000.0
2005-02-28 21:56:00,200.928,200.954,200.913,200.927,66099999.0
2005-02-28 21:57:00,200.947,200.956,200.923,200.956,61500000.0
2005-02-28 21:58:00,200.958,200.972,200.94,200.96,85100000.0
2005-02-28 21:59:00,200.973,201.014,200.928,200.941,142900001.0
2005-02-28 22:00:00,200.913,200.948,200.9,200.931,178000001.0
2005-02-28 22:01:00,200.931,200.957,200.905,200.934,194599999.0
2005-02-28 22:02:00,200.908,200.908,200.835,200.853,233399999.0
2005-02-28 22:03:00,200.843,200.872,200.843,200.851,80900000.0
2005-02-28 22:04:00,200.844,200.867,200.813,200.852,174100000.0
2005-02-28 22:05:00,200.872,200.889,200.837,200.866,77099999.0
2005-02-28 22:06:00,200.868,200.916,200.859,200.887,63900000.0
2005-02-28 22:07:00,200.857,200.916,200.857,200.906,89800000.0
2005-02-28 22:08:00,200.896,200.903,200.844,200.903,38000000.0
2005-02-28 22:09:00,200.885,200.893,200.832,200.839,27100000.0
2005-02-28 22:10:00,200.854,200.862,200.828,200.828,51200000.0
2005-02-28 22:11:00,200.869,200.871,200.827,200.835,97500000.0
2005-02-28 22:12:00,200.826,200.847,200.807,200.837,92100000.0
2005-02-28 22:13:00,200.856,200.858,200.825,200.849,68900001.0
2005-02-28 22:14:00,200.844,200.85,200.824,200.832,43200000.0
2005-02-28 22:15:00,200.857,200.872,200.835,200.844,192600002.0
2005-02-28 22:16:00,200.855,200.862,200.817,200.861,226399998.0
2005-02-28 22:17:00,200.832,200.86,200.829,200.848,44300000.0
2005-02-28 22:18:00,200.832,200.853,200.817,200.829,81399999.0
2005-02-28 22:19:00,200.848,200.86,200.833,200.838,103600000.0
2005-02-28 22:20:00,200.859,200.859,200.833,200.854,33200000.0
2005-02-28 22:21:00,200.842,200.866,200.831,200.844,34600000.0
2005-02-28 22:22:00,200.814,200.828,200.805,200.824,90400000.0
2005-02-28 22:23:00,200.811,200.857,200.811,200.833,91700000.0
2005-02-28 22:24:00,200.846,200.893,200.846,200.887,68500000.0
2005-02-28 22:25:00,200.887,200.915,200.865,200.895,54000000.0
2005-02-28 22:26:00,200.88,200.893,200.85,200.85,58000000.0
2005-02-28 22:27:00,200.882,200.892,200.857,200.864,216600000.0
2005-02-28 22:28:00,200.853,200.894,200.829,200.883,20200000.0
2005-02-28 22:29:00,200.909,200.947,200.893,200.934,133300000.0
2005-02-28 22:30:00,200.958,200.964,200.905,200.93,50900000.0
2005-02-28 22:31:00,200.951,200.951,200.908,200.92,67600000.0
2005-02-28 22:32:00,200.906,200.927,200.901,200.901,118599999.0
2005-02-28 22:33:00,200.908,200.908,200.877,200.889,210900000.0
2005-02-28 22:34:00,200.881,200.906,200.856,200.895,307100001.0
2005-02-28 22:35:00,200.901,200.917,200.884,200.889,69999999.0
2005-02-28 22:36:00,200.874,200.897,200.792,200.831,85300000.0
2005-02-28 22:37:00,200.851,200.877,200.848,200.872,75300000.0
2005-02-28 22:38:00,200.909,200.909,200.872,200.887,15700000.0
2005-02-28 22:39:00,200.869,200.891,200.867,200.877,73200001.0
2005-02-28 22:40:00,200.885,200.91,200.833,200.884,59800000.0
2005-02-28 22:41:00,200.938,200.938,200.865,200.87,81299999.0
2005-02-28 22:42:00,200.859,200.886,200.857,200.857,30400000.0
2005-02-28 22:43:00,200.849,200.89,200.824,200.871,81900000.0
2005-02-28 22:44:00,200.871,200.886,200.857,200.87,139700001.0
2005-02-28 22:45:00,200.879,200.891,200.837,200.868,88500000.0
2005-02-28 22:46:00,200.885,200.894,200.85,200.862,38800000.0
2005-02-28 22:47:00,200.834,200.859,200.823,200.856,92300000.0
2005-02-28 22:48:00,200.84,200.89,200.84,200.88,127699997.0
2005-02-28 22:49:00,200.88,200.924,200.864,200.913,48500001.0
2005-02-28 22:50:00,200.951,200.951,200.9,200.914,29500000.0
2005-02-28 22:51:00,200.933,200.965,200.92,200.926,91200000.0
2005-02-28 22:52:00,200.945,200.96,200.884,200.884,54600000.0
2005-02-28 22:53:00,200.935,200.939,200.88,200.92,138000001.0
2005-02-28 22:54:00,200.89,200.907,200.867,200.907,79599999.0
2005-02-28 22:55:00,200.917,200.931,200.894,200.931,58399999.0
2005-02-28 22:56:00,200.919,200.935,200.891,200.903,111900000.0
2005-02-28 22:57:00,200.974,200.974,200.887,200.944,96500001.0
2005-02-28 22:58:00,200.966,200.991,200.939,200.939,61400000.0
2005-02-28 22:59:00,200.937,200.937,200.876,200.876,65100000.0
2005-02-28 23:00:00,200.906,200.919,200.873,200.91,36900000.0
2005-02-28 23:01:00,200.902,200.94,200.902,200.94,51000000.0
2005-02-28 23:02:00,200.905,200.923,200.874,200.923,32800000.0
2005-02-28 23:03:00,200.908,200.958,200.899,200.958,36700000.0
2005-02-28 23:04:00,200.927,200.927,200.903,200.903,25800000.0
2005-02-28 23:05:00,200.924,200.967,200.922,200.961,38400000.0
2005-02-28 23:06:00,200.965,200.973,200.922,200.93,27700000.0
2005-02-28 23:07:00,200.966,200.971,200.959,200.965,72600000.0
2005-02-28 23:08:00,200.987,200.988,200.967,200.982,51300001.0
2005-02-28 23:09:00,200.962,200.962,200.897,200.946,71700000.0
2005-02-28 23:10:00,200.928,200.942,200.899,200.899,64000000.0
2005-02-28 23:11:00,200.891,200.922,200.886,200.895,68400000.0
2005-02-28 23:12:00,200.879,200.971,200.879,200.971,24200000.0
2005-02-28 23:13:00,200.966,200.974,200.943,200.973,69699999.0
2005-02-28 23:14:00,200.947,200.973,200.892,200.973,84400000.0
2005-02-28 23:15:00,200.991,200.999,200.96,200.97,46700000.0
2005-02-28 23:16:00,200.989,201.007,200.938,200.983,59200000.0
2005-02-28 23:17:00,200.996,200.996,200.912,200.912,37500000.0
2005-02-28 23:18:00,200.95,200.962,200.93,200.955,34800001.0
2005-02-28 23:19:00,200.912,200.953,200.912,200.953,68999998.0
2005-02-28 23:20:00,200.949,200.961,200.941,200.948,63000000.0
2005-02-28 23:21:00,200.956,200.989,200.919,200.952,77199999.0
2005-02-28 23:22:00,200.99,201.008,200.966,200.993,50800000.0
2005-02-28 23:23:00,200.97,200.994,200.959,200.977,76500000.0
2005-02-28 23:24:00,200.98,200.98,200.953,200.956,16400000.0
2005-02-28 23:25:00,200.948,200.992,200.941,200.99,29200000.0
2005-02-28 23:26:00,200.981,200.981,200.949,200.96,34400000.0
2005-02-28 23:27:00,200.935,200.972,200.935,200.972,32900000.0
2005-02-28 23:28:00,200.961,200.987,200.937,200.955,73800001.0
2005-02-28 23:29:00,200.929,200.94,200.903,200.924,60600001.0
2005-02-28 23:30:00,200.953,200.953,200.92,200.938,64100002.0
2005-02-28 23:31:00,200.901,200.943,200.901,200.912,42000000.0
2005-02-28 23:32:00,200.885,200.931,200.885,200.885,77400000.0
2005-02-28 23:33:00,200.899,200.954,200.899,200.922,33900000.0
2005-02-28 23:34:00,200.931,200.938,200.916,200.916,59000000.0
2005-02-28 23:35:00,200.934,200.934,200.879,200.906,35000000.0
2005-02-28 23:36:00,200.942,200.966,200.899,200.909,39600000.0
2005-02-28 23:37:00,200.906,200.946,200.865,200.946,44600000.0
2005-02-28 23:38:00,200.964,200.968,200.935,200.953,34700000.0
2005-02-28 23:39:00,200.933,200.952,200.927,200.945,62900000.0
2005-02-28 23:40:00,200.904,200.94,200.903,200.926,50800000.0
2005-02-28 23:41:00,200.915,200.953,200.915,200.933,38800000.0
2005-02-28 23:42:00,200.912,200.925,200.892,200.9,81600001.0
2005-02-28 23:43:00,200.878,200.928,200.878,200.915,32900000.0
2005-02-28 23:44:00,200.939,200.949,200.92,200.944,66600000.0
2005-02-28 23:45:00,200.923,200.951,200.896,200.951,35899999.0
2005-02-28 23:46:00,200.933,200.973,200.927,200.972,29700000.0
2005-02-28 23:47:00,200.957,200.973,200.94,200.968,88199998.0
2005-02-28 23:48:00,200.964,200.971,200.901,200.925,39800000.0
2005-02-28 23:49:00,200.977,200.977,200.945,200.958,49500000.0
2005-02-28 23:50:00,200.954,200.983,200.954,200.977,20400000.0
2005-02-28 23:51:00,200.987,200.989,200.965,200.989,33500000.0
2005-02-28 23:52:00,201.001,201.001,200.956,200.972,32800000.0
2005-02-28 23:53:00,200.992,200.992,200.948,200.96,61300001.0
2005-02-28 23:54:00,200.95,200.992,200.919,200.962,58400000.0
2005-02-28 23:55:00,200.942,200.964,200.931,200.961,40300000.0
2005-02-28 23:56:00,200.972,200.972,200.916,200.965,49000000.0
2005-02-28 23:57:00,200.963,200.963,200.905,200.928,16900000.0
2005-02-28 23:58:00,200.896,200.913,200.877,200.907,99300002.0
2005-02-28 23:59:00,200.932,200.943,200.901,200.939,43200000.0
2005-03-01 00:00:00,200.925,200.925,200.89,200.9,62499999.0
2005-03-01 00:01:00,200.927,200.943,200.88,200.903,38300000.0
2005-03-01 00:02:00,200.939,200.954,200.894,200.894,47900001.0
2005-03-01 00:03:00,200.895,200.911,200.845,200.911,50200000.0
2005-03-01 00:04:00,200.91,200.91,200.87,200.893,55000000.0
2005-03-01 00:05:00,200.885,200.885,200.848,200.876,45900000.0
2005-03-01 00:06:00,200.861,200.902,200.853,200.868,25900000.0
2005-03-01 00:07:00,200.875,200.887,200.843,200.887,20100000.0
2005-03-01 00:08:00,200.888,200.899,200.874,200.893,63800000.0
2005-03-01 00:09:00,200.895,200.895,200.868,200.889,44700000.0
2005-03-01 00:10:00,200.85,200.876,200.829,200.875,50500000.0
2005-03-01 00:11:00,200.867,200.883,200.852,200.87,61800000.0
2005-03-01 00:12:00,200.858,200.881,200.841,200.841,65100000.0
2005-03-01 00:13:00,200.851,200.853,200.82,200.831,34000000.0
2005-03-01 00:14:00,200.829,200.832,200.792,200.805,64300000.0
2005-03-01 00:15:00,200.83,200.841,200.812,200.821,44800000.0
2005-03-01 00:16:00,200.821,200.837,200.795,200.795,48600000.0
2005-03-01 00:17:00,200.781,200.797,200.77,200.78,33200000.0
2005-03-01 00:18:00,200.755,200.769,200.724,200.769,76700001.0
2005-03-01 00:19:00,200.765,200.78,200.748,200.78,59300000.0
2005-03-01 00:20:00,200.728,200.774,200.728,200.768,98000000.0
2005-03-01 00:21:00,200.774,200.804,200.757,200.799,76300001.0
2005-03-01 00:22:00,200.79,200.809,200.736,200.74,42800000.0
2005-03-01 00:23:00,200.787,200.787,200.755,200.761,52300000.0
2005-03-01 00:24:00,200.724,200.741,200.684,200.741,52200000.0
2005-03-01 00:25:00,200.741,200.799,200.736,200.79,74500000.0
2005-03-01 00:26:00,200.764,200.791,200.726,200.726,55700001.0
2005-03-01 00:27:00,200.784,200.797,200.774,200.781,56900000.0
2005-03-01 00:28:00,200.794,200.794,200.762,200.783,42200000.0
2005-03-01 00:29:00,200.775,200.798,200.769,200.794,33400000.0
2005-03-01 00:30:00,200.75,200.786,200.749,200.772,45500000.0
2005-03-01 00:31:00,200.802,200.813,200.747,200.788,34800000.0
2005-03-01 00:32:00,200.765,200.784,200.745,200.783,101400000.0
2005-03-01 00:33:00,200.809,200.811,200.787,200.792,41400000.0
2005-03-01 00:34:00,200.789,200.807,200.789,200.797,44400000.0
2005-03-01 00:35:00,200.785,200.816,200.774,200.786,80400000.0
2005-03-01 00:36:00,200.784,200.8,200.784,200.787,54700000.0
2005-03-01 00:37:00,200.796,200.886,200.796,200.88,34800000.0
2005-03-01 00:38:00,200.859,200.885,200.852,200.852,26700000.0
2005-03-01 00:39:00,200.852,200.852,200.788,200.804,20100000.0
2005-03-01 00:40:00,200.797,200.835,200.797,200.81,68000000.0
2005-03-01 00:41:00,200.837,200.846,200.821,200.84,51600000.0
2005-03-01 00:42:00,200.832,200.834,200.784,200.794,23900000.0
2005-03-01 00:43:00,200.819,200.821,200.795,200.795,33000000.0
2005-03-01 00:44:00,200.8,200.843,200.8,200.843,40500000.0
2005-03-01 00:45:00,200.841,200.865,200.841,200.847,75200002.0
2005-03-01 00:46:00,200.86,200.9,200.809,200.809,56700000.0
2005-03-01 00:47:00,200.879,200.879,200.832,200.842,34100000.0
2005-03-01 00:48:00,200.828,200.873,200.828,200.846,74800001.0
2005-03-01 00:49:00,200.825,200.853,200.798,200.798,32200000.0
2005-03-01 00:50:00,200.807,200.807,200.751,200.751,14600000.0
2005-03-01 00:51:00,200.757,200.786,200.735,200.778,67300000.0
2005-03-01 00:52:00,200.794,200.816,200.794,200.816,25500000.0
2005-03-01 00:53:00,200.816,200.86,200.812,200.86,40700000.0
2005-03-01 00:54:00,200.833,200.854,200.831,200.852,54500000.0
2005-03-01 00:55:00,200.854,200.862,200.802,200.802,33700000.0
2005-03-01 00:56:00,200.799,200.815,200.783,200.783,50000000.0
2005-03-01 00:57:00,200.764,200.811,200.764,200.799,43500000.0
2005-03-01 00:58:00,200.765,200.782,200.757,200.757,47000000.0
2005-03-01 00:59:00,200.762,200.762,200.714,200.737,39400000.0
2005-03-01 01:00:00,200.751,200.773,200.738,200.738,46600000.0
2005-03-01 01:01:00,200.738,200.738,200.709,200.709,36100000.0
2005-03-01 01:02:00,200.748,200.748,200.716,200.744,41800000.0
2005-03-01 01:03:00,200.737,200.745,200.692,200.732,49500000.0
2005-03-01 01:04:00,200.737,200.737,200.706,200.713,48100000.0
2005-03-01 01:05:00,200.703,200.745,200.696,200.742,24800000.0
2005-03-01 01:06:00,200.755,200.763,200.723,200.723,59500000.0
2005-03-01 01:07:00,200.761,200.78,200.72,200.736,43600000.0
2005-03-01 01:08:00,200.768,200.794,200.759,200.793,58000000.0
2005-03-01 01:09:00,200.781,200.781,200.746,200.754,45600000.0
2005-03-01 01:10:00,200.799,200.832,200.799,200.81,51700000.0
2005-03-01 01:11:00,200.851,200.854,200.797,200.801,21900000.0
2005-03-01 01:12:00,200.781,200.789,200.715,200.715,82500001.0
2005-03-01 01:13:00,200.764,200.779,200.744,200.777,23700000.0
2005-03-01 01:14:00,200.792,200.804,200.703,200.703,106600000.0
2005-03-01 01:15:00,200.727,200.751,200.727,200.737,32700000.0
2005-03-01 01:16:00,200.728,200.75,200.718,200.749,55599999.0
2005-03-01 01:17:00,200.738,200.75,200.712,200.727,61700000.0
2005-03-01 01:18:00,200.706,200.719,200.69,200.695,46600001.0
2005-03-01 01:19:00,200.679,200.704,200.657,200.702,60400001.0
2005-03-01 01:20:00,200.692,200.692,200.627,200.634,75100000.0
2005-03-01 01:21:00,200.634,200.643,200.608,200.642,51500000.0
2005-03-01 01:22:00,200.695,200.704,200.65,200.658,46900000.0
2005-03-01 01:23:00,200.649,200.676,200.647,200.67,49800000.0
2005-03-01 01:24:00,200.665,200.691,200.647,200.679,29100000.0
2005-03-01 01:25:00,200.617,200.663,200.617,200.645,30800000.0
2005-03-01 01:26:00,200.684,200.703,200.664,200.67,60500000.0
2005-03-01 01:27:00,200.697,200.723,200.683,200.698,64800001.0
2005-03-01 01:28:00,200.727,200.733,200.705,200.721,26700000.0
2005-03-01 01:29:00,200.652,200.74,200.652,200.74,108000000.0
2005-03-01 01:30:00,200.726,200.748,200.716,200.746,59500000.0
2005-03-01 01:31:00,200.723,200.733,200.693,200.693,36300000.0
2005-03-01 01:32:00,200.683,200.693,200.667,200.693,43300000.0
2005-03-01 01:33:00,200.7,200.742,200.66,200.742,42799999.0
2005-03-01 01:34:00,200.772,200.782,200.713,200.713,40100000.0
2005-03-01 01:35:00,200.727,200.778,200.727,200.776,62700001.0
2005-03-01 01:36:00,200.781,200.781,200.735,200.735,38400000.0
2005-03-01 01:37:00,200.786,200.799,200.746,200.746,34200000.0
2005-03-01 01:38:00,200.789,200.796,200.74,200.74,19600000.0
2005-03-01 01:39:00,200.72,200.735,200.702,200.723,44200000.0
2005-03-01 01:40:00,200.727,200.727,200.677,200.71,63200000.0
2005-03-01 01:41:00,200.746,200.77,200.741,200.759,71200000.0
2005-03-01 01:42:00,200.749,200.769,200.737,200.769,59100000.0
2005-03-01 01:43:00,200.763,200.776,200.761,200.774,37500000.0
2005-03-01 01:44:00,200.777,200.777,200.746,200.77,87700001.0
2005-03-01 01:45:00,200.755,200.755,200.738,200.741,49000000.0
2005-03-01 01:46:00,200.752,200.77,200.724,200.738,54199999.0
2005-03-01 01:47:00,200.718,200.742,200.697,200.697,70200000.0
2005-03-01 01:48:00,200.669,200.689,200.65,200.673,76900000.0
2005-03-01 01:49:00,200.677,200.679,200.64,200.667,73799999.0
2005-03-01 01:50:00,200.671,200.686,200.651,200.675,47400000.0
2005-03-01 01:51:00,200.659,200.69,200.651,200.681,32200000.0
2005-03-01 01:52:00,200.674,200.718,200.674,200.711,27000000.0
2005-03-01 01:53:00,200.687,200.71,200.676,200.71,46300000.0
2005-03-01 01:54:00,200.714,200.748,200.685,200.747,66300001.0
2005-03-01 01:55:00,200.714,200.72,200.697,200.7,52900001.0
2005-03-01 01:56:00,200.703,200.737,200.703,200.71,55400000.0
2005-03-01 01:57:00,200.703,200.71,200.679,200.695,53300000.0
2005-03-01 01:58:00,200.722,200.728,200.636,200.636,32200000.0
2005-03-01 01:59:00,200.645,200.645,200.592,200.594,45300000.0
2005-03-01 02:00:00,200.641,200.641,200.592,200.615,43200000.0
2005-03-01 02:01:00,200.628,200.644,200.624,200.627,42000000.0
2005-03-01 02:02:00,200.63,200.644,200.612,200.612,38900000.0
2005-03-01 02:03:00,200.615,200.642,200.595,200.635,62500000.0
2005-03-01 02:04:00,200.633,200.64,200.604,200.611,27900000.0
2005-03-01 02:05:00,200.619,200.625,200.595,200.609,28000000.0
2005-03-01 02:06:00,200.615,200.615,200.564,200.592,39300000.0
2005-03-01 02:07:00,200.594,200.616,200.582,200.598,54600000.0
2005-03-01 02:08:00,200.596,200.617,200.58,200.611,51000000.0
2005-03-01 02:09:00,200.615,200.627,200.608,200.614,30900000.0
2005-03-01 02:10:00,200.64,200.646,200.604,200.612,32200000.0
2005-03-01 02:11:00,200.577,200.621,200.577,200.607,75099999.0
2005-03-01 02:12:00,200.608,200.63,200.587,200.609,25200000.0
2005-03-01 02:13:00,200.621,200.621,200.594,200.594,39600000.0
2005-03-01 02:14:00,200.575,200.603,200.554,200.575,98300000.0
2005-03-01 02:15:00,200.597,200.623,200.577,200.577,39200000.0
2005-03-01 02:16:00,200.568,200.621,200.567,200.601,104800000.0
2005-03-01 02:17:00,200.649,200.649,200.583,200.645,55000000.0
2005-03-01 02:18:00,200.614,200.666,200.614,200.663,54400000.0
2005-03-01 02:19:00,200.653,200.653,200.563,200.563,41700000.0
2005-03-01 02:20:00,200.611,200.634,200.597,200.62,32800000.0
2005-03-01 02:21:00,200.62,200.627,200.585,200.612,28000000.0
2005-03-01 02:22:00,200.578,200.624,200.575,200.607,58100000.0
2005-03-01 02:23:00,200.587,200.595,200.565,200.568,62199999.0
2005-03-01 02:24:00,200.587,200.609,200.533,200.602,41000000.0
2005-03-01 02:25:00,200.563,200.613,200.563,200.585,75800000.0
2005-03-01 02:26:00,200.602,200.602,200.54,200.561,75000000.0
2005-03-01 02:27:00,200.546,200.579,200.529,200.564,73099998.0
2005-03-01 02:28:00,200.56,200.56,200.532,200.539,37000000.0
2005-03-01 02:29:00,200.558,200.568,200.558,200.56,36500000.0
2005-03-01 02:30:00,200.558,200.59,200.476,200.476,65700000.0
2005-03-01 02:31:00,200.579,200.579,200.521,200.538,54400000.0
2005-03-01 02:32:00,200.599,200.622,200.591,200.613,74499999.0
2005-03-01 02:33:00,200.632,200.65,200.599,200.599,32500000.0
2005-03-01 02:34:00,200.621,200.621,200.582,200.582,14500000.0
2005-03-01 02:35:00,200.574,200.581,200.56,200.581,46700000.0
2005-03-01 02:36:00,200.597,200.599,200.567,200.567,34400000.0
2005-03-01 02:37:00,200.592,200.594,200.555,200.573,101200001.0
2005-03-01 02:38:00,200.591,200.609,200.585,200.594,32999999.0
2005-03-01 02:39:00,200.617,200.617,200.577,200.59,51600000.0
2005-03-01 02:40:00,200.594,200.594,200.57,200.574,58100001.0
2005-03-01 02:41:00,200.597,200.597,200.561,200.576,63100000.0
2005-03-01 02:42:00,200.577,200.577,200.554,200.557,42700000.0
2005-03-01 02:43:00,200.564,200.579,200.557,200.579,35900000.0
2005-03-01 02:44:00,200.559,200.603,200.548,200.603,34400000.0
2005-03-01 02:45:00,200.601,200.601,200.554,200.58,64000000.0
2005-03-01 02:46:00,200.554,200.571,200.521,200.55,46100000.0
2005-03-01 02:47:00,200.573,200.573,200.533,200.533,36000001.0
2005-03-01 02:48:00,200.547,200.554,200.49,200.539,49800000.0
2005-03-01 02:49:00,200.549,200.565,200.541,200.562,48600001.0
2005-03-01 02:50:00,200.535,200.56,200.531,200.55,55300000.0
2005-03-01 02:51:00,200.549,200.549,200.506,200.533,31500000.0
2005-03-01 02:52:00,200.524,200.565,200.524,200.557,27600000.0
2005-03-01 02:53:00,200.537,200.547,200.484,200.51,36600000.0
2005-03-01 02:54:00,200.5,200.581,200.5,200.581,42100000.0
2005-03-01 02:55:00,200.542,200.552,200.52,200.531,45000001.0
2005-03-01 02:56:00,200.484,200.497,200.458,200.467,89700000.0
2005-03-01 02:57:00,200.461,200.49,200.458,200.489,29800000.0
2005-03-01 02:58:00,200.486,200.507,200.472,200.501,34100000.0
2005-03-01 02:59:00,200.473,200.537,200.473,200.521,30100000.0
2005-03-01 03:00:00,200.506,200.557,200.497,200.517,56200000.0
2005-03-01 03:01:00,200.526,200.53,200.5,200.511,66200000.0
2005-03-01 03:02:00,200.531,200.539,200.511,200.526,71600000.0
2005-03-01 03:03:00,200.555,200.57,200.534,200.55,66600000.0
2005-03-01 03:04:00,200.534,200.541,200.505,200.527,76200001.0
2005-03-01 03:05:00,200.523,200.542,200.519,200.542,18000000.0
2005-03-01 03:06:00,200.549,200.549,200.497,200.533,59300000.0
2005-03-01 03:07:00,200.531,200.533,200.513,200.532,66100000.0
2005-03-01 03:08:00,200.498,200.552,200.487,200.537,31000000.0
2005-03-01 03:09:00,200.546,200.593,200.541,200.585,33800000.0
2005-03-01 03:10:00,200.569,200.605,200.546,200.585,54200001.0
2005-03-01 03:11:00,200.571,200.574,200.478,200.478,49100000.0
2005-03-01 03:12:00,200.526,200.537,200.516,200.518,30700000.0
2005-03-01 03:13:00,200.494,200.536,200.482,200.536,46500000.0
2005-03-01 03:14:00,200.545,200.545,200.495,200.495,21600000.0
2005-03-01 03:15:00,200.503,200.532,200.5,200.519,47100000.0
2005-03-01 03:16:00,200.524,200.524,200.475,200.485,68899999.0
2005-03-01 03:17:00,200.522,200.522,200.508,200.51,76299999.0
2005-03-01 03:18:00,200.518,200.527,200.483,200.527,20000000.0
2005-03-01 03:19:00,200.543,200.543,200.501,200.508,91400000.0
2005-03-01 03:20:00,200.517,200.527,200.505,200.505,20100000.0
2005-03-01 03:21:00,200.532,200.583,200.532,200.568,38200000.0
2005-03-01 03:22:00,200.564,200.578,200.547,200.563,82400000.0
2005-03-01 03:23:00,200.564,200.575,200.542,200.552,50500000.0
2005-03-01 03:24:00,200.581,200.601,200.571,200.601,75600000.0
2005-03-01 03:25:00,200.612,200.612,200.585,200.595,39700000.0
2005-03-01 03:26:00,200.603,200.617,200.599,200.617,30200000.0
2005-03-01 03:27:00,200.588,200.635,200.58,200.63,44600000.0
2005-03-01 03:28:00,200.616,200.643,200.602,200.643,38300000.0
2005-03-01 03:29:00,200.619,200.63,200.596,200.621,40400000.0
2005-03-01 03:30:00,200.597,200.621,200.596,200.603,29200000.0
2005-03-01 03:31:00,200.635,200.635,200.579,200.618,47400000.0
2005-03-01 03:32:00,200.621,200.621,200.597,200.621,43500000.0
2005-03-01 03:33:00,200.615,200.635,200.613,200.633,33400000.0
2005-03-01 03:34:00,200.63,200.644,200.616,200.644,69100001.0
2005-03-01 03:35:00,200.598,200.625,200.573,200.6,32700000.0
2005-03-01 03:36:00,200.556,200.613,200.556,200.599,41500000.0
2005-03-01 03:37:00,200.614,200.627,200.594,200.62,39000000.0
2005-03-01 03:38:00,200.623,200.623,200.582,200.598,41900000.0
2005-03-01 03:39:00,200.605,200.618,200.601,200.612,22900000.0
2005-03-01 03:40:00,200.624,200.624,200.588,200.613,42400000.0
2005-03-01 03:41:00,200.623,200.623,200.595,200.607,76300000.0
2005-03-01 03:42:00,200.605,200.605,200.578,200.585,46200000.0
2005-03-01 03:43:00,200.585,200.588,200.568,200.58,69700000.0
2005-03-01 03:44:00,200.59,200.59,200.56,200.57,77300000.0
2005-03-01 03:45:00,200.58,200.59,200.565,200.59,18700000.0
2005-03-01 03:46:00,200.521,200.584,200.521,200.553,69500001.0
2005-03-01 03:47:00,200.573,200.573,200.525,200.564,44600000.0
2005-03-01 03:48:00,200.539,200.572,200.539,200.562,80200001.0
2005-03-01 03:49:00,200.561,200.576,200.536,200.568,19200000.0
2005-03-01 03:50:00,200.575,200.575,200.51,200.519,41099999.0
2005-03-01 03:51:00,200.538,200.55,200.515,200.515,54499999.0
2005-03-01 03:52:00,200.535,200.559,200.528,200.545,41500000.0
2005-03-01 03:53:00,200.537,200.545,200.526,200.53,68799999.0
2005-03-01 03:54:00,200.524,200.544,200.511,200.543,44600000.0
2005-03-01 03:55:00,200.533,200.535,200.517,200.534,43200000.0
2005-03-01 03:56:00,200.505,200.531,200.479,200.479,91900000.0
2005-03-01 03:57:00,200.517,200.548,200.511,200.53,45500000.0
2005-03-01 03:58:00,200.498,200.527,200.498,200.518,46400000.0
2005-03-01 03:59:00,200.512,200.545,200.512,200.523,89499999.0
2005-03-01 04:00:00,200.536,200.578,200.536,200.562,57800000.0
2005-03-01 04:01:00,200.56,200.572,200.549,200.56,44400001.0
2005-03-01 04:02:00,200.554,200.576,200.533,200.574,52500000.0
2005-03-01 04:03:00,200.548,200.582,200.526,200.582,48800000.0
2005-03-01 04:04:00,200.564,200.58,200.563,200.568,54100000.0
2005-03-01 04:05:00,200.59,200.592,200.528,200.567,80900000.0
2005-03-01 04:06:00,200.582,200.588,200.559,200.574,54800000.0
2005-03-01 04:07:00,200.572,200.584,200.563,200.568,29000000.0
2005-03-01 04:08:00,200.568,200.633,200.553,200.633,81800000.0
2005-03-01 04:09:00,200.631,200.658,200.626,200.632,71900000.0
2005-03-01 04:10:00,200.655,200.662,200.633,200.636,57100000.0
2005-03-01 04:11:00,200.657,200.692,200.657,200.688,75000001.0
2005-03-01 04:12:00,200.689,200.72,200.685,200.695,32500000.0
2005-03-01 04:13:00,200.703,200.714,200.694,200.713,28500000.0
2005-03-01 04:14:00,200.666,200.728,200.666,200.715,37500000.0
2005-03-01 04:15:00,200.75,200.778,200.716,200.778,42000000.0
2005-03-01 04:16:00,200.772,200.832,200.772,200.812,37700000.0
2005-03-01 04:17:00,200.838,200.89,200.838,200.866,50100001.0
2005-03-01 04:18:00,200.855,200.858,200.815,200.827,46900000.0
2005-03-01 04:19:00,200.847,200.858,200.821,200.847,74099999.0
2005-03-01 04:20:00,200.842,200.861,200.825,200.845,30400000.0
2005-03-01 04:21:00,200.834,200.87,200.834,200.869,57700001.0
2005-03-01 04:22:00,200.847,200.899,200.847,200.886,29300000.0
2005-03-01 04:23:00,200.909,200.916,200.909,200.916,15600000.0
2005-03-01 04:24:00,200.91,200.953,200.903,200.924,45600000.0
2005-03-01 04:25:00,200.906,200.923,200.901,200.915,25900000.0
2005-03-01 04:26:00,200.898,200.914,200.89,200.895,73199999.0
2005-03-01 04:27:00,200.875,200.93,200.875,200.93,52100001.0
2005-03-01 04:28:00,200.928,200.94,200.926,200.94,30900000.0
2005-03-01 04:29:00,200.945,200.946,200.894,200.91,21700000.0
2005-03-01 04:30:00,200.928,200.928,200.904,200.919,57800001.0
2005-03-01 04:31:00,200.885,200.885,200.826,200.846,21600000.0
2005-03-01 04:32:00,200.868,200.89,200.86,200.889,45000000.0
2005-03-01 04:33:00,200.852,200.852,200.816,200.842,28300000.0
2005-03-01 04:34:00,200.825,200.858,200.816,200.822,57300000.0
2005-03-01 04:35:00,200.841,200.873,200.836,200.858,62400000.0
2005-03-01 04:36:00,200.857,200.857,200.83,200.844,108600000.0
2005-03-01 04:37:00,200.839,200.849,200.809,200.834,69400000.0
2005-03-01 04:38:00,200.868,200.881,200.831,200.855,24200000.0
2005-03-01 04:39:00,200.879,200.911,200.871,200.898,45100000.0
2005-03-01 04:40:00,200.896,200.896,200.839,200.865,85000001.0
2005-03-01 04:41:00,200.871,200.872,200.809,200.809,43000000.0
2005-03-01 04:42:00,200.799,200.825,200.791,200.791,45000000.0
2005-03-01 04:43:00,200.801,200.811,200.775,200.797,39800000.0
2005-03-01 04:44:00,200.808,200.828,200.795,200.803,71600000.0
2005-03-01 04:45:00,200.804,200.824,200.792,200.801,37000000.0
2005-03-01 04:46:00,200.816,200.816,200.804,200.81,31399999.0
2005-03-01 04:47:00,200.809,200.849,200.809,200.849,29700000.0
2005-03-01 04:48:00,200.849,200.853,200.815,200.827,41800000.0
2005-03-01 04:49:00,200.818,200.844,200.807,200.832,84700000.0
2005-03-01 04:50:00,200.826,200.84,200.817,200.823,60399999.0
2005-03-01 04:51:00,200.843,200.872,200.835,200.85,88900000.0
2005-03-01 04:52:00,200.851,200.874,200.842,200.842,26000000.0
2005-03-01 04:53:00,200.873,200.876,200.84,200.858,56900000.0
2005-03-01 04:54:00,200.852,200.852,200.82,200.836,67799999.0
2005-03-01 04:55:00,200.841,200.843,200.823,200.827,41300001.0
2005-03-01 04:56:00,200.836,200.858,200.836,200.842,37500000.0
2005-03-01 04:57:00,200.849,200.858,200.829,200.85,31300000.0
2005-03-01 04:58:00,200.854,200.877,200.821,200.834,71900000.0
2005-03-01 04:59:00,200.813,200.864,200.813,200.853,34800000.0
2005-03-01 05:00:00,200.862,200.866,200.849,200.863,46800000.0
2005-03-01 05:01:00,200.876,200.882,200.849,200.88,67299999.0
2005-03-01 05:02:00,200.861,200.886,200.844,200.864,67400000.0
2005-03-01 05:03:00,200.842,200.842,200.78,200.788,21500000.0
2005-03-01 05:04:00,200.78,200.794,200.764,200.79,30600000.0
2005-03-01 05:05:00,200.786,200.806,200.774,200.781,36800000.0
2005-03-01 05:06:00,200.744,200.765,200.677,200.677,22300000.0
2005-03-01 05:07:00,200.751,200.757,200.711,200.711,80500001.0
2005-03-01 05:08:00,200.706,200.777,200.706,200.758,77500001.0
2005-03-01 05:09:00,200.748,200.788,200.748,200.788,46300001.0
2005-03-01 05:10:00,200.764,200.795,200.747,200.784,66700000.0
2005-03-01 05:11:00,200.767,200.79,200.743,200.761,66099999.0
2005-03-01 05:12:00,200.76,200.769,200.681,200.681,19100000.0
2005-03-01 05:13:00,200.657,200.681,200.634,200.659,58000000.0
2005-03-01 05:14:00,200.656,200.656,200.623,200.643,60500000.0
2005-03-01 05:15:00,200.644,200.654,200.625,200.637,81499999.0
2005-03-01 05:16:00,200.665,200.668,200.636,200.636,36100000.0
2005-03-01 05:17:00,200.633,200.663,200.626,200.647,28600001.0
2005-03-01 05:18:00,200.677,200.684,200.613,200.613,40100000.0
2005-03-01 05:19:00,200.61,200.666,200.6,200.659,71799999.0
2005-03-01 05:20:00,200.694,200.694,200.665,200.665,39899999.0
2005-03-01 05:21:00,200.676,200.686,200.633,200.635,53800000.0
2005-03-01 05:22:00,200.66,200.66,200.633,200.633,60600000.0
2005-03-01 05:23:00,200.663,200.693,200.649,200.687,37900000.0
2005-03-01 05:24:00,200.667,200.68,200.644,200.644,63800000.0
2005-03-01 05:25:00,200.699,200.699,200.66,200.669,77700000.0
2005-03-01 05:26:00,200.653,200.69,200.641,200.683,51900000.0
2005-03-01 05:27:00,200.651,200.7,200.642,200.674,57400000.0
2005-03-01 05:28:00,200.655,200.701,200.655,200.701,74500000.0
2005-03-01 05:29:00,200.712,200.736,200.702,200.734,47200000.0
2005-03-01 05:30:00,200.75,200.75,200.71,200.72,68700000.0
2005-03-01 05:31:00,200.755,200.759,200.694,200.724,48200000.0
2005-03-01 05:32:00,200.716,200.731,200.702,200.717,90000001.0
2005-03-01 05:33:00,200.745,200.745,200.693,200.696,42600000.0
2005-03-01 05:34:00,200.717,200.735,200.676,200.687,80400001.0
2005-03-01 05:35:00,200.706,200.706,200.658,200.705,62900000.0
2005-03-01 05:36:00,200.675,200.68,200.653,200.669,28700000.0
2005-03-01 05:37:00,200.654,200.678,200.646,200.66,38400000.0
2005-03-01 05:38:00,200.685,200.697,200.634,200.679,49900000.0
2005-03-01 05:39:00,200.686,200.698,200.671,200.673,28300000.0
2005-03-01 05:40:00,200.682,200.682,200.657,200.678,28400000.0
2005-03-01 05:41:00,200.705,200.705,200.658,200.663,41900000.0
2005-03-01 05:42:00,200.666,200.675,200.644,200.654,59100000.0
2005-03-01 05:43:00,200.666,200.678,200.65,200.662,74800001.0
2005-03-01 05:44:00,200.668,200.668,200.611,200.623,27199999.0
2005-03-01 05:45:00,200.642,200.648,200.58,200.58,55800000.0
2005-03-01 05:46:00,200.56,200.578,200.544,200.544,52100000.0
2005-03-01 05:47:00,200.551,200.565,200.544,200.555,47100000.0
2005-03-01 05:48:00,200.493,200.556,200.493,200.552,73499999.0
2005-03-01 05:49:00,200.572,200.587,200.556,200.575,36200000.0
2005-03-01 05:50:00,200.561,200.597,200.561,200.597,75700000.0
2005-03-01 05:51:00,200.599,200.639,200.581,200.61,40700000.0
2005-03-01 05:52:00,200.627,200.662,200.601,200.662,60900000.0
2005-03-01 05:53:00,200.655,200.663,200.63,200.651,52800000.0
2005-03-01 05:54:00,200.684,200.699,200.669,200.68,28800000.0
2005-03-01 05:55:00,200.712,200.731,200.677,200.688,52000000.0
2005-03-01 05:56:00,200.706,200.744,200.703,200.734,58300000.0
2005-03-01 05:57:00,200.762,200.762,200.715,200.727,30700000.0
2005-03-01 05:58:00,200.738,200.738,200.709,200.735,35000000.0
2005-03-01 05:59:00,200.746,200.753,200.718,200.744,73700001.0
2005-03-01 06:00:00,200.736,200.741,200.702,200.712,81400001.0
2005-03-01 06:01:00,200.705,200.731,200.681,200.729,63800000.0
2005-03-01 06:02:00,200.716,200.744,200.696,200.738,51500000.0
2005-03-01 06:03:00,200.744,200.744,200.715,200.732,28800000.0
2005-03-01 06:04:00,200.716,200.753,200.693,200.753,50200000.0
2005-03-01 06:05:00,200.714,200.722,200.695,200.698,55599999.0
2005-03-01 06:06:00,200.735,200.735,200.704,200.728,54600000.0
2005-03-01 06:07:00,200.747,200.769,200.745,200.752,54500000.0
2005-03-01 06:08:00,200.743,200.776,200.735,200.758,54200000.0
2005-03-01 06:09:00,200.734,200.756,200.731,200.749,39200000.0
2005-03-01 06:10:00,200.75,200.784,200.748,200.755,64999999.0
2005-03-01 06:11:00,200.743,200.789,200.739,200.787,38000000.0
2005-03-01 06:12:00,200.771,200.788,200.757,200.768,59300001.0
2005-03-01 06:13:00,200.747,200.77,200.745,200.745,64399999.0
2005-03-01 06:14:00,200.752,200.819,200.752,200.819,75200000.0
2005-03-01 06:15:00,200.798,200.819,200.779,200.819,33100001.0
2005-03-01 06:16:00,200.812,200.812,200.758,200.783,49700000.0
2005-03-01 06:17:00,200.789,200.79,200.774,200.788,45500000.0
2005-03-01 06:18:00,200.77,200.798,200.752,200.794,53700000.0
2005-03-01 06:19:00,200.806,200.823,200.778,200.806,57500001.0
2005-03-01 06:20:00,200.746,200.8,200.746,200.79,31600000.0
2005-03-01 06:21:00,200.789,200.789,200.748,200.771,53100000.0
2005-03-01 06:22:00,200.747,200.772,200.744,200.744,23000000.0
2005-03-01 06:23:00,200.754,200.774,200.725,200.753,55900000.0
2005-03-01 06:24:00,200.74,200.763,200.721,200.763,28400000.0
2005-03-01 06:25:00,200.751,200.791,200.745,200.781,42400000.0
2005-03-01 06:26:00,200.776,200.776,200.693,200.771,75900000.0
2005-03-01 06:27:00,200.782,200.796,200.754,200.755,69500000.0
2005-03-01 06:28:00,200.745,200.766,200.706,200.766,43500001.0
2005-03-01 06:29:00,200.74,200.745,200.696,200.725,49000000.0
2005-03-01 06:30:00,200.716,200.748,200.713,200.726,85300001.0
2005-03-01 06:31:00,200.71,200.743,200.699,200.743,62100000.0
2005-03-01 06:32:00,200.745,200.761,200.663,200.663,37000000.0
2005-03-01 06:33:00,200.73,200.75,200.69,200.74,52200000.0
2005-03-01 06:34:00,200.762,200.783,200.76,200.783,41200000.0
2005-03-01 06:35:00,200.789,200.795,200.754,200.76,64400000.0
2005-03-01 06:36:00,200.744,200.756,200.729,200.73,33000000.0
2005-03-01 06:37:00,200.757,200.774,200.732,200.774,55100000.0
2005-03-01 06:38:00,200.745,200.793,200.73,200.793,27400000.0
2005-03-01 06:39:00,200.751,200.776,200.737,200.738,44000000.0
2005-03-01 06:40:00,200.711,200.752,200.702,200.743,62400001.0
2005-03-01 06:41:00,200.718,200.718,200.694,200.698,59100001.0
2005-03-01 06:42:00,200.678,200.715,200.639,200.639,80800001.0
2005-03-01 06:43:00,200.695,200.696,200.609,200.609,79700001.0
2005-03-01 06:44:00,200.647,200.647,200.597,200.622,59700001.0
2005-03-01 06:45:00,200.635,200.639,200.611,200.637,38600000.0
2005-03-01 06:46:00,200.638,200.638,200.574,200.578,83000000.0
2005-03-01 06:47:00,200.556,200.578,200.528,200.548,42400000.0
2005-03-01 06:48:00,200.573,200.581,200.556,200.558,53400001.0
2005-03-01 06:49:00,200.526,200.577,200.521,200.571,66500001.0
2005-03-01 06:50:00,200.569,200.569,200.538,200.545,57400000.0
2005-03-01 06:51:00,200.57,200.576,200.549,200.576,65100000.0
2005-03-01 06:52:00,200.581,200.588,200.565,200.577,50800000.0
2005-03-01 06:53:00,200.555,200.571,200.546,200.571,35200000.0
2005-03-01 06:54:00,200.519,200.568,200.519,200.568,67699999.0
2005-03-01 06:55:00,200.574,200.597,200.574,200.575,44499999.0
2005-03-01 06:56:00,200.559,200.596,200.558,200.59,71300000.0
2005-03-01 06:57:00,200.567,200.588,200.564,200.577,74099999.0
2005-03-01 06:58:00,200.563,200.587,200.563,200.587,57400000.0
2005-03-01 06:59:00,200.543,200.546,200.487,200.487,33700000.0
2005-03-01 07:00:00,200.477,200.515,200.472,200.481,39900000.0
2005-03-01 07:01:00,200.513,200.544,200.513,200.534,41000000.0
2005-03-01 07:02:00,200.527,200.551,200.507,200.548,50300001.0
2005-03-01 07:03:00,200.551,200.557,200.502,200.512,41100000.0
2005-03-01 07:04:00,200.491,200.554,200.465,200.545,27900000.0
2005-03-01 07:05:00,200.525,200.565,200.525,200.552,42200000.0
2005-03-01 07:06:00,200.547,200.569,200.543,200.55,84999999.0
2005-03-01 07:07:00,200.574,200.575,200.503,200.524,58400000.0
2005-03-01 07:08:00,200.546,200.57,200.536,200.562,28600000.0
2005-03-01 07:09:00,200.539,200.584,200.539,200.566,51500000.0
2005-03-01 07:10:00,200.576,200.583,200.536,200.583,58200000.0
2005-03-01 07:11:00,200.573,200.582,200.552,200.576,40100000.0
2005-03-01 07:12:00,200.567,200.569,200.525,200.568,84200000.0
2005-03-01 07:13:00,200.572,200.588,200.554,200.554,28700000.0
2005-03-01 07:14:00,200.57,200.584,200.552,200.581,35800000.0
2005-03-01 07:15:00,200.563,200.563,200.537,200.538,36900000.0
2005-03-01 07:16:00,200.559,200.566,200.538,200.559,72400000.0
2005-03-01 07:17:00,200.559,200.582,200.559,200.579,28600000.0
2005-03-01 07:18:00,200.552,200.589,200.525,200.525,40900000.0
2005-03-01 07:19:00,200.582,200.584,200.541,200.584,52900000.0
2005-03-01 07:20:00,200.571,200.616,200.558,200.614,45500000.0
2005-03-01 07:21:00,200.608,200.62,200.571,200.571,38800001.0
2005-03-01 07:22:00,200.568,200.614,200.558,200.614,37400000.0
2005-03-01 07:23:00,200.584,200.599,200.563,200.585,77800001.0
2005-03-01 07:24:00,200.597,200.597,200.551,200.573,56200000.0
2005-03-01 07:25:00,200.594,200.598,200.567,200.59,51000001.0
2005-03-01 07:26:00,200.585,200.585,200.554,200.574,35800000.0
2005-03-01 07:27:00,200.523,200.587,200.523,200.568,71400000.0
2005-03-01 07:28:00,200.554,200.572,200.549,200.56,85900001.0
2005-03-01 07:29:00,200.588,200.588,200.549,200.588,63900000.0
2005-03-01 07:30:00,200.559,200.559,200.531,200.554,36300000.0
2005-03-01 07:31:00,200.57,200.573,200.526,200.545,54800000.0
2005-03-01 07:32:00,200.57,200.596,200.553,200.596,63200000.0
2005-03-01 07:33:00,200.562,200.588,200.554,200.561,59599999.0
2005-03-01 07:34:00,200.549,200.584,200.534,200.562,39500000.0
2005-03-01 07:35:00,200.585,200.586,200.538,200.572,49499999.0
2005-03-01 07:36:00,200.601,200.601,200.567,200.586,50600000.0
2005-03-01 07:37:00,200.605,200.623,200.51,200.51,49500000.0
2005-03-01 07:38:00,200.524,200.564,200.52,200.544,58899999.0
2005-03-01 07:39:00,200.516,200.545,200.498,200.525,35400000.0
2005-03-01 07:40:00,200.525,200.54,200.512,200.537,51100000.0
2005-03-01 07:41:00,200.548,200.548,200.466,200.466,27900000.0
2005-03-01 07:42:00,200.487,200.51,200.481,200.481,40700001.0
2005-03-01 07:43:00,200.504,200.509,200.463,200.463,25200000.0
2005-03-01 07:44:00,200.485,200.487,200.439,200.439,41400000.0
2005-03-01 07:45:00,200.45,200.488,200.45,200.48,59199999.0
2005-03-01 07:46:00,200.465,200.481,200.452,200.472,61800000.0
2005-03-01 07:47:00,200.458,200.508,200.458,200.495,76500000.0
2005-03-01 07:48:00,200.483,200.518,200.483,200.518,40300000.0
2005-03-01 07:49:00,200.5,200.532,200.493,200.524,40900001.0
2005-03-01 07:50:00,200.534,200.534,200.485,200.485,62699999.0
2005-03-01 07:51:00,200.491,200.493,200.456,200.48,107600001.0
2005-03-01 07:52:00,200.479,200.506,200.461,200.47,51600000.0
2005-03-01 07:53:00,200.475,200.488,200.426,200.429,52900000.0
2005-03-01 07:54:00,200.48,200.503,200.48,200.484,51900000.0
2005-03-01 07:55:00,200.455,200.504,200.455,200.502,38100000.0
2005-03-01 07:56:00,200.506,200.558,200.493,200.558,96200001.0
2005-03-01 07:57:00,200.534,200.546,200.515,200.531,27500000.0
2005-03-01 07:58:00,200.511,200.544,200.505,200.513,44300000.0
2005-03-01 07:59:00,200.509,200.519,200.495,200.502,118199999.0
2005-03-01 08:00:00,200.493,200.493,200.467,200.48,37300000.0
2005-03-01 08:01:00,200.472,200.484,200.449,200.467,41500000.0
2005-03-01 08:02:00,200.482,200.482,200.4,200.473,48700000.0
2005-03-01 08:03:00,200.478,200.496,200.465,200.491,88900001.0
2005-03-01 08:04:00,200.504,200.528,200.472,200.508,24700000.0
2005-03-01 08:05:00,200.516,200.542,200.515,200.515,47300000.0
2005-03-01 08:06:00,200.518,200.532,200.495,200.527,60700000.0
2005-03-01 08:07:00,200.482,200.563,200.478,200.558,26500000.0
2005-03-01 08:08:00,200.525,200.539,200.489,200.513,41800000.0
2005-03-01 08:09:00,200.519,200.519,200.464,200.498,26300000.0
2005-03-01 08:10:00,200.506,200.536,200.491,200.5,53500000.0
2005-03-01 08:11:00,200.542,200.547,200.515,200.546,74800001.0
2005-03-01 08:12:00,200.545,200.555,200.512,200.526,25000000.0
2005-03-01 08:13:00,200.539,200.547,200.515,200.535,54499998.0
2005-03-01 08:14:00,200.539,200.547,200.506,200.506,35600000.0
2005-03-01 08:15:00,200.468,200.517,200.468,200.507,61400000.0
2005-03-01 08:16:00,200.522,200.533,200.492,200.533,46200000.0
2005-03-01 08:17:00,200.516,200.526,200.499,200.508,55800000.0
2005-03-01 08:18:00,200.506,200.55,200.5,200.52,53800000.0
2005-03-01 08:19:00,200.503,200.507,200.484,200.49,60900000.0
2005-03-01 08:20:00,200.472,200.518,200.435,200.435,66000000.0
2005-03-01 08:21:00,200.472,200.492,200.451,200.492,60700000.0
2005-03-01 08:22:00,200.486,200.486,200.46,200.464,39000000.0
2005-03-01 08:23:00,200.446,200.492,200.44,200.477,77100001.0
2005-03-01 08:24:00,200.495,200.499,200.477,200.477,17700000.0
2005-03-01 08:25:00,200.447,200.484,200.422,200.472,44800001.0
2005-03-01 08:26:00,200.475,200.517,200.475,200.5,43599999.0
2005-03-01 08:27:00,200.476,200.512,200.476,200.49,70000001.0
2005-03-01 08:28:00,200.493,200.524,200.486,200.494,61000000.0
2005-03-01 08:29:00,200.487,200.491,200.47,200.49,37900000.0
2005-03-01 08:30:00,200.486,200.505,200.44,200.47,47700000.0
2005-03-01 08:31:00,200.46,200.47,200.441,200.441,69400000.0
2005-03-01 08:32:00,200.472,200.496,200.447,200.475,33900000.0
2005-03-01 08:33:00,200.482,200.492,200.441,200.447,77299999.0
2005-03-01 08:34:00,200.462,200.478,200.445,200.466,52399999.0
2005-03-01 08:35:00,200.476,200.533,200.467,200.533,44100000.0
2005-03-01 08:36:00,200.499,200.529,200.493,200.525,53800000.0
2005-03-01 08:37:00,200.493,200.506,200.479,200.49,47500000.0
2005-03-01 08:38:00,200.484,200.489,200.446,200.481,66300000.0
2005-03-01 08:39:00,200.479,200.479,200.44,200.44,45899999.0
2005-03-01 08:40:00,200.428,200.454,200.415,200.442,58200000.0
2005-03-01 08:41:00,200.437,200.482,200.437,200.471,45199999.0
2005-03-01 08:42:00,200.471,200.513,200.471,200.49,40700000.0
2005-03-01 08:43:00,200.459,200.517,200.459,200.499,16900000.0
2005-03-01 08:44:00,200.481,200.503,200.468,200.495,50100000.0
2005-03-01 08:45:00,200.461,200.48,200.45,200.466,32500000.0
2005-03-01 08:46:00,200.461,200.471,200.45,200.454,39000000.0
2005-03-01 08:47:00,200.475,200.481,200.459,200.465,68999999.0
2005-03-01 08:48:00,200.455,200.465,200.435,200.441,62500000.0
2005-03-01 08:49:00,200.416,200.444,200.416,200.423,53700000.0
2005-03-01 08:50:00,200.422,200.428,200.376,200.394,18800000.0
2005-03-01 08:51:00,200.373,200.373,200.331,200.353,57599999.0
2005-03-01 08:52:00,200.346,200.375,200.332,200.375,37100000.0
2005-03-01 08:53:00,200.348,200.373,200.332,200.369,54000000.0
2005-03-01 08:54:00,200.321,200.364,200.302,200.302,40000000.0
2005-03-01 08:55:00,200.363,200.366,200.348,200.365,57400000.0
2005-03-01 08:56:00,200.348,200.348,200.326,200.338,23100000.0
2005-03-01 08:57:00,200.326,200.349,200.313,200.349,67700000.0
2005-03-01 08:58:00,200.334,200.411,200.334,200.399,40200000.0
2005-03-01 08:59:00,200.417,200.438,200.393,200.418,48600000.0
2005-03-01 09:00:00,200.438,200.481,200.436,200.46,57400000.0
2005-03-01 09:01:00,200.452,200.474,200.441,200.445,106699998.0
2005-03-01 09:02:00,200.441,200.5,200.432,200.5,71499999.0
2005-03-01 09:03:00,200.498,200.521,200.468,200.521,34400000.0
2005-03-01 09:04:00,200.499,200.53,200.476,200.483,77000001.0
2005-03-01 09:05:00,200.475,200.508,200.465,200.506,51200000.0
2005-03-01 09:06:00,200.48,200.497,200.455,200.477,54800000.0
2005-03-01 09:07:00,200.49,200.494,200.446,200.465,48300000.0
2005-03-01 09:08:00,200.469,200.492,200.469,200.473,42500000.0
2005-03-01 09:09:00,200.498,200.516,200.469,200.469,56999999.0
2005-03-01 09:10:00,200.474,200.51,200.447,200.51,36999999.0
2005-03-01 09:11:00,200.498,200.546,200.488,200.542,36600000.0
2005-03-01 09:12:00,200.52,200.538,200.509,200.535,81699999.0
2005-03-01 09:13:00,200.523,200.572,200.523,200.548,28900000.0
2005-03-01 09:14:00,200.517,200.553,200.511,200.539,57699999.0
2005-03-01 09:15:00,200.552,200.56,200.534,200.54,43300000.0
2005-03-01 09:16:00,200.572,200.58,200.559,200.562,56700000.0
2005-03-01 09:17:00,200.54,200.559,200.53,200.54,45700000.0
2005-03-01 09:18:00,200.519,200.532,200.48,200.495,49000000.0
2005-03-01 09:19:00,200.491,200.5,200.475,200.5,27900000.0
2005-03-01 09:20:00,200.508,200.517,200.487,200.494,50800000.0
2005-03-01 09:21:00,200.499,200.503,200.475,200.488,74200000.0
2005-03-01 09:22:00,200.499,200.506,200.484,200.506,49400000.0
2005-03-01 09:23:00,200.518,200.518,200.474,200.474,20700000.0
2005-03-01 09:24:00,200.491,200.5,200.47,200.483,39800000.0
2005-03-01 09:25:00,200.464,200.487,200.433,200.472,53200000.0
2005-03-01 09:26:00,200.487,200.495,200.465,200.479,27800000.0
2005-03-01 09:27:00,200.453,200.469,200.428,200.438,33900000.0
2005-03-01 09:28:00,200.441,200.46,200.426,200.453,60600000.0
2005-03-01 09:29:00,200.426,200.469,200.426,200.469,84099999.0
2005-03-01 09:30:00,200.469,200.469,200.445,200.461,33800000.0
2005-03-01 09:31:00,200.455,200.521,200.455,200.521,45600000.0
2005-03-01 09:32:00,200.541,200.551,200.523,200.54,20500000.0
2005-03-01 09:33:00,200.549,200.57,200.535,200.549,61600000.0
2005-03-01 09:34:00,200.536,200.559,200.524,200.537,69100000.0
2005-03-01 09:35:00,200.503,200.526,200.5,200.511,39600000.0
2005-03-01 09:36:00,200.508,200.541,200.493,200.541,37900000.0
2005-03-01 09:37:00,200.529,200.538,200.507,200.538,57600000.0
2005-03-01 09:38:00,200.556,200.566,200.535,200.546,39700000.0
2005-03-01 09:39:00,200.55,200.563,200.526,200.541,57800001.0
2005-03-01 09:40:00,200.543,200.597,200.543,200.588,42600000.0
2005-03-01 09:41:00,200.601,200.607,200.559,200.581,49100000.0
2005-03-01 09:42:00,200.569,200.63,200.569,200.627,55599999.0
2005-03-01 09:43:00,200.621,200.664,200.596,200.664,50500000.0
2005-03-01 09:44:00,200.666,200.721,200.658,200.721,40900000.0
2005-03-01 09:45:00,200.721,200.767,200.719,200.755,35000000.0
2005-03-01 09:46:00,200.751,200.767,200.73,200.742,54500001.0
2005-03-01 09:47:00,200.741,200.752,200.708,200.731,57200000.0
2005-03-01 09:48:00,200.726,200.752,200.723,200.733,39600000.0
2005-03-01 09:49:00,200.712,200.741,200.712,200.72,21700000.0
2005-03-01 09:50:00,200.732,200.737,200.703,200.725,65300000.0
2005-03-01 09:51:00,200.742,200.759,200.725,200.729,27800000.0
2005-03-01 09:52:00,200.733,200.741,200.712,200.73,49900000.0
2005-03-01 09:53:00,200.708,200.735,200.684,200.73,52700000.0
2005-03-01 09:54:00,200.724,200.745,200.676,200.715,79700000.0
2005-03-01 09:55:00,200.722,200.744,200.72,200.737,44500000.0
2005-03-01 09:56:00,200.717,200.75,200.687,200.744,41300000.0
2005-03-01 09:57:00,200.752,200.767,200.749,200.749,49000000.0
2005-03-01 09:58:00,200.783,200.81,200.761,200.801,56800001.0
2005-03-01 09:59:00,200.793,200.833,200.752,200.752,72900000.0
2005-03-01 10:00:00,200.726,200.744,200.709,200.725,44400000.0
2005-03-01 10:01:00,200.74,200.774,200.71,200.763,56900001.0
2005-03-01 10:02:00,200.781,200.8,200.75,200.766,96000001.0
2005-03-01 10:03:00,200.742,200.782,200.734,200.782,38300000.0
2005-03-01 10:04:00,200.753,200.753,200.718,200.735,46400000.0
2005-03-01 10:05:00,200.749,200.751,200.728,200.743,21900000.0
2005-03-01 10:06:00,200.737,200.749,200.712,200.747,46200000.0
2005-03-01 10:07:00,200.748,200.8,200.74,200.8,56200001.0
2005-03-01 10:08:00,200.782,200.817,200.77,200.805,65000000.0
2005-03-01 10:09:00,200.79,200.795,200.741,200.763,36000001.0
2005-03-01 10:10:00,200.775,200.775,200.734,200.751,35500000.0
2005-03-01 10:11:00,200.748,200.807,200.748,200.807,55300001.0
2005-03-01 10:12:00,200.812,200.819,200.759,200.782,16700000.0
2005-03-01 10:13:00,200.788,200.792,200.751,200.763,63800000.0
2005-03-01 10:14:00,200.776,200.799,200.76,200.766,52100000.0
2005-03-01 10:15:00,200.774,200.79,200.761,200.777,65100000.0
2005-03-01 10:16:00,200.793,200.863,200.793,200.842,58200000.0
2005-03-01 10:17:00,200.841,200.888,200.819,200.888,77700001.0
2005-03-01 10:18:00,200.884,200.894,200.851,200.851,51000000.0
2005-03-01 10:19:00,200.836,200.863,200.835,200.858,57300000.0
2005-03-01 10:20:00,200.871,200.879,200.838,200.857,57100000.0
2005-03-01 10:21:00,200.82,200.856,200.82,200.837,27400000.0
2005-03-01 10:22:00,200.84,200.902,200.821,200.889,31200000.0
2005-03-01 10:23:00,200.893,200.986,200.882,200.986,56700000.0
2005-03-01 10:24:00,200.965,201.015,200.961,201.015,62799999.0
2005-03-01 10:25:00,201.007,201.018,200.938,200.947,36700000.0
2005-03-01 10:26:00,200.957,200.978,200.943,200.957,33600000.0
2005-03-01 10:27:00,200.96,200.97,200.935,200.952,52200000.0
2005-03-01 10:28:00,200.93,200.94,200.861,200.873,54900001.0
2005-03-01 10:29:00,200.862,200.904,200.862,200.9,43400000.0
2005-03-01 10:30:00,200.886,200.926,200.883,200.923,37300000.0
2005-03-01 10:31:00,200.884,200.895,200.863,200.875,38700000.0
2005-03-01 10:32:00,200.879,200.91,200.875,200.877,56100000.0
2005-03-01 10:33:00,200.833,200.926,200.826,200.893,49800000.0
2005-03-01 10:34:00,200.883,200.883,200.811,200.815,15600000.0
2005-03-01 10:35:00,200.809,200.837,200.803,200.819,56400001.0
2005-03-01 10:36:00,200.823,200.848,200.814,200.832,61100000.0
2005-03-01 10:37:00,200.801,200.812,200.787,200.789,67100000.0
2005-03-01 10:38:00,200.811,200.821,200.783,200.813,51100000.0
2005-03-01 10:39:00,200.791,200.804,200.762,200.776,68300000.0
2005-03-01 10:40:00,200.765,200.791,200.761,200.776,46500000.0
2005-03-01 10:41:00,200.809,200.815,200.774,200.785,41300000.0
2005-03-01 10:42:00,200.792,200.845,200.792,200.845,86800001.0
2005-03-01 10:43:00,200.846,200.847,200.813,200.829,40200000.0
2005-03-01 10:44:00,200.838,200.839,200.767,200.767,76300002.0
2005-03-01 10:45:00,200.773,200.786,200.744,200.78,47300000.0
2005-03-01 10:46:00,200.76,200.858,200.76,200.846,59600000.0
2005-03-01 10:47:00,200.848,200.866,200.818,200.823,95800000.0
2005-03-01 10:48:00,200.857,200.876,200.838,200.866,34200000.0
2005-03-01 10:49:00,200.858,200.876,200.826,200.834,26800000.0
2005-03-01 10:50:00,200.831,200.839,200.796,200.822,54700000.0
2005-03-01 10:51:00,200.819,200.839,200.811,200.811,78599999.0
2005-03-01 10:52:00,200.814,200.847,200.814,200.837,13600000.0
2005-03-01 10:53:00,200.829,200.839,200.819,200.823,37300000.0
2005-03-01 10:54:00,200.826,200.847,200.806,200.83,29900000.0
2005-03-01 10:55:00,200.822,200.822,200.782,200.806,32500000.0
2005-03-01 10:56:00,200.811,200.876,200.811,200.865,56200000.0
2005-03-01 10:57:00,200.861,200.873,200.832,200.842,54900000.0
2005-03-01 10:58:00,200.842,200.847,200.806,200.815,26200000.0
2005-03-01 10:59:00,200.833,200.873,200.808,200.873,84400000.0
2005-03-01 11:00:00,200.919,200.931,200.901,200.92,38800000.0
2005-03-01 11:01:00,200.912,200.921,200.888,200.921,36800000.0
2005-03-01 11:02:00,200.932,200.949,200.901,200.948,57100000.0
2005-03-01 11:03:00,200.944,200.954,200.897,200.897,33400000.0
2005-03-01 11:04:00,200.875,200.88,200.847,200.86,61700000.0
2005-03-01 11:05:00,200.839,200.867,200.834,200.84,36500000.0
2005-03-01 11:06:00,200.825,200.83,200.789,200.813,49700000.0
2005-03-01 11:07:00,200.827,200.849,200.827,200.841,27300000.0
2005-03-01 11:08:00,200.849,200.85,200.816,200.827,62500000.0
2005-03-01 11:09:00,200.825,200.836,200.784,200.788,40700000.0
2005-03-01 11:10:00,200.781,200.787,200.755,200.767,34700000.0
2005-03-01 11:11:00,200.769,200.778,200.694,200.698,49199999.0
2005-03-01 11:12:00,200.711,200.714,200.675,200.7,69599999.0
2005-03-01 11:13:00,200.685,200.708,200.674,200.68,30200000.0
2005-03-01 11:14:00,200.668,200.674,200.648,200.65,37600000.0
2005-03-01 11:15:00,200.649,200.668,200.627,200.668,53000000.0
2005-03-01 11:16:00,200.675,200.677,200.617,200.656,78100000.0
2005-03-01 11:17:00,200.663,200.711,200.654,200.688,68400000.0
2005-03-01 11:18:00,200.698,200.726,200.664,200.685,100199998.0
2005-03-01 11:19:00,200.67,200.68,200.653,200.67,47100000.0
2005-03-01 11:20:00,200.652,200.678,200.648,200.658,44100000.0
2005-03-01 11:21:00,200.669,200.669,200.628,200.637,40800000.0
2005-03-01 11:22:00,200.652,200.654,200.616,200.624,57700000.0
2005-03-01 11:23:00,200.614,200.642,200.611,200.615,37000000.0
2005-03-01 11:24:00,200.61,200.61,200.582,200.592,40200000.0
2005-03-01 11:25:00,200.602,200.602,200.565,200.58,38900000.0
2005-03-01 11:26:00,200.58,200.591,200.549,200.591,68700000.0
2005-03-01 11:27:00,200.595,200.609,200.548,200.555,36600000.0
2005-03-01 11:28:00,200.602,200.603,200.562,200.583,42300000.0
2005-03-01 11:29:00,200.595,200.595,200.546,200.546,49199999.0
2005-03-01 11:30:00,200.52,200.562,200.5,200.559,64900000.0
2005-03-01 11:31:00,200.532,200.551,200.507,200.551,32600000.0
2005-03-01 11:32:00,200.533,200.576,200.526,200.576,31400000.0
2005-03-01 11:33:00,200.6,200.604,200.571,200.596,34800000.0
2005-03-01 11:34:00,200.607,200.643,200.607,200.643,36300000.0
2005-03-01 11:35:00,200.624,200.665,200.619,200.665,43900000.0
2005-03-01 11:36:00,200.664,200.677,200.639,200.639,64500000.0
2005-03-01 11:37:00,200.65,200.65,200.633,200.64,32599999.0
2005-03-01 11:38:00,200.657,200.662,200.63,200.647,41000000.0
2005-03-01 11:39:00,200.643,200.663,200.636,200.656,47300000.0
2005-03-01 11:40:00,200.646,200.646,200.571,200.571,60999999.0
2005-03-01 11:41:00,200.568,200.628,200.564,200.625,20800000.0
2005-03-01 11:42:00,200.645,200.661,200.629,200.629,78100000.0
2005-03-01 11:43:00,200.619,200.661,200.611,200.611,78500001.0
2005-03-01 11:44:00,200.634,200.651,200.618,200.645,36500000.0
2005-03-01 11:45:00,200.652,200.662,200.582,200.606,57500000.0
2005-03-01 11:46:00,200.593,200.619,200.575,200.613,48000001.0
2005-03-01 11:47:00,200.612,200.612,200.521,200.521,42800000.0
2005-03-01 11:48:00,200.506,200.506,200.45,200.473,10600000.0
2005-03-01 11:49:00,200.451,200.47,200.435,200.461,32400000.0
2005-03-01 11:50:00,200.45,200.585,200.447,200.569,62300000.0
2005-03-01 11:51:00,200.565,200.602,200.545,200.545,35400000.0
2005-03-01 11:52:00,200.558,200.58,200.52,200.52,31100000.0
2005-03-01 11:53:00,200.55,200.588,200.536,200.544,43700000.0
2005-03-01 11:54:00,200.533,200.564,200.52,200.534,88299999.0
2005-03-01 11:55:00,200.524,200.524,200.492,200.505,42200000.0
2005-03-01 11:56:00,200.491,200.529,200.482,200.518,55300001.0
2005-03-01 11:57:00,200.52,200.53,200.491,200.511,63000001.0
2005-03-01 11:58:00,200.494,200.494,200.469,200.476,47500000.0
2005-03-01 11:59:00,200.503,200.515,200.472,200.475,51700000.0
2005-03-01 12:00:00,200.461,200.464,200.42,200.452,54400000.0
2005-03-01 12:01:00,200.459,200.462,200.403,200.43,45300000.0
2005-03-01 12:02:00,200.414,200.445,200.406,200.445,49300000.0
2005-03-01 12:03:00,200.442,200.445,200.39,200.418,30900000.0
2005-03-01 12:04:00,200.425,200.437,200.387,200.397,92000000.0
2005-03-01 12:05:00,200.374,200.427,200.358,200.414,42700000.0
2005-03-01 12:06:00,200.395,200.418,200.391,200.4,44200000.0
2005-03-01 12:07:00,200.424,200.43,200.372,200.404,54800000.0
2005-03-01 12:08:00,200.404,200.434,200.395,200.434,37400000.0
2005-03-01 12:09:00,200.424,200.434,200.406,200.417,42699999.0
2005-03-01 12:10:00,200.434,200.445,200.405,200.433,44700000.0
2005-03-01 12:11:00,200.431,200.442,200.383,200.417,81100001.0
2005-03-01 12:12:00,200.429,200.472,200.429,200.44,57300000.0
2005-03-01 12:13:00,200.474,200.474,200.412,200.447,33100000.0
2005-03-01 12:14:00,200.455,200.458,200.403,200.418,37800000.0
2005-03-01 12:15:00,200.452,200.47,200.422,200.422,44100000.0
2005-03-01 12:16:00,200.43,200.449,200.406,200.425,50900000.0
2005-03-01 12:17:00,200.386,200.443,200.386,200.433,69300000.0
2005-03-01 12:18:00,200.422,200.443,200.392,200.436,35900001.0
2005-03-01 12:19:00,200.434,200.442,200.38,200.388,69100000.0
2005-03-01 12:20:00,200.36,200.368,200.335,200.355,51400000.0
2005-03-01 12:21:00,200.357,200.384,200.268,200.268,82600001.0
2005-03-01 12:22:00,200.252,200.303,200.215,200.303,56499999.0
2005-03-01 12:23:00,200.311,200.322,200.28,200.322,42600000.0
2005-03-01 12:24:00,200.305,200.323,200.291,200.323,27800000.0
2005-03-01 12:25:00,200.315,200.331,200.285,200.33,33500000.0
2005-03-01 12:26:00,200.336,200.392,200.311,200.392,34900000.0
2005-03-01 12:27:00,200.352,200.428,200.342,200.428,32500000.0
2005-03-01 12:28:00,200.415,200.435,200.386,200.405,62800000.0
2005-03-01 12:29:00,200.394,200.404,200.318,200.348,53300001.0
2005-03-01 12:30:00,200.337,200.374,200.328,200.362,65500000.0
2005-03-01 12:31:00,200.342,200.361,200.317,200.328,21900000.0
2005-03-01 12:32:00,200.334,200.341,200.31,200.338,38900000.0
2005-03-01 12:33:00,200.329,200.329,200.267,200.276,73700000.0
2005-03-01 12:34:00,200.28,200.306,200.253,200.295,45700000.0
2005-03-01 12:35:00,200.294,200.305,200.276,200.291,43000001.0
2005-03-01 12:36:00,200.278,200.309,200.254,200.309,45500000.0
2005-03-01 12:37:00,200.33,200.344,200.294,200.314,72900002.0
2005-03-01 12:38:00,200.327,200.334,200.29,200.314,62200000.0
2005-03-01 12:39:00,200.298,200.341,200.28,200.297,83300001.0
2005-03-01 12:40:00,200.358,200.358,200.249,200.249,61900001.0
2005-03-01 12:41:00,200.261,200.273,200.24,200.246,61400000.0
2005-03-01 12:42:00,200.267,200.267,200.196,200.196,58100000.0
2005-03-01 12:43:00,200.236,200.246,200.197,200.197,27900000.0
2005-03-01 12:44:00,200.223,200.267,200.22,200.246,33300000.0
2005-03-01 12:45:00,200.18,200.236,200.159,200.213,53700001.0
2005-03-01 12:46:00,200.185,200.195,200.151,200.159,68599999.0
2005-03-01 12:47:00,200.176,200.182,200.147,200.167,37100000.0
2005-03-01 12:48:00,200.178,200.213,200.172,200.172,63900000.0
2005-03-01 12:49:00,200.193,200.212,200.148,200.148,47900000.0
2005-03-01 12:50:00,200.209,200.245,200.201,200.204,44200000.0
2005-03-01 12:51:00,200.246,200.324,200.238,200.324,54599999.0
2005-03-01 12:52:00,200.252,200.305,200.248,200.288,86200001.0
2005-03-01 12:53:00,200.299,200.335,200.294,200.32,54900001.0
2005-03-01 12:54:00,200.331,200.372,200.308,200.372,42800000.0
2005-03-01 12:55:00,200.384,200.394,200.35,200.383,79600000.0
2005-03-01 12:56:00,200.351,200.387,200.34,200.379,43600000.0
2005-03-01 12:57:00,200.347,200.354,200.268,200.275,52400000.0
2005-03-01 12:58:00,200.27,200.285,200.181,200.208,65600001.0
2005-03-01 12:59:00,200.205,200.256,200.188,200.233,50600000.0
2005-03-01 13:00:00,200.197,200.233,200.169,200.213,82200001.0
2005-03-01 13:01:00,200.17,200.244,200.164,200.244,30200001.0
2005-03-01 13:02:00,200.262,200.276,200.209,200.248,69100000.0
2005-03-01 13:03:00,200.274,200.284,200.234,200.284,59599999.0
2005-03-01 13:04:00,200.223,200.293,200.223,200.252,40600000.0
2005-03-01 13:05:00,200.249,200.268,200.225,200.26,55800000.0
2005-03-01 13:06:00,200.242,200.277,200.234,200.277,54700000.0
2005-03-01 13:07:00,200.251,200.277,200.234,200.272,21200000.0
2005-03-01 13:08:00,200.256,200.289,200.256,200.284,78200001.0
2005-03-01 13:09:00,200.263,200.282,200.245,200.262,75300000.0
2005-03-01 13:10:00,200.229,200.253,200.195,200.253,46500001.0
2005-03-01 13:11:00,200.263,200.315,200.257,200.304,48300001.0
2005-03-01 13:12:00,200.294,200.312,200.275,200.275,72400000.0
2005-03-01 13:13:00,200.301,200.326,200.278,200.309,47800000.0
2005-03-01 13:14:00,200.276,200.317,200.263,200.315,83099999.0
2005-03-01 13:15:00,200.292,200.32,200.272,200.296,55300000.0
2005-03-01 13:16:00,200.342,200.353,200.293,200.294,66800000.0
2005-03-01 13:17:00,200.317,200.335,200.284,200.293,73400001.0
2005-03-01 13:18:00,200.307,200.307,200.241,200.252,77500001.0
2005-03-01 13:19:00,200.244,200.265,200.211,200.211,41700000.0
2005-03-01 13:20:00,200.29,200.29,200.212,200.258,65400000.0
2005-03-01 13:21:00,200.292,200.307,200.244,200.265,19400000.0
2005-03-01 13:22:00,200.307,200.328,200.256,200.285,46800000.0
2005-03-01 13:23:00,200.271,200.325,200.253,200.298,57500000.0
2005-03-01 13:24:00,200.318,200.323,200.282,200.297,69199999.0
2005-03-01 13:25:00,200.288,200.311,200.274,200.311,76299999.0
2005-03-01 13:26:00,200.332,200.341,200.28,200.295,53000000.0
2005-03-01 13:27:00,200.309,200.335,200.283,200.315,79600001.0
2005-03-01 13:28:00,200.333,200.352,200.294,200.339,52400000.0
2005-03-01 13:29:00,200.344,200.353,200.289,200.289,27600000.0
2005-03-01 13:30:00,200.335,200.335,200.257,200.291,58100000.0
2005-03-01 13:31:00,200.273,200.311,200.259,200.284,20000000.0
2005-03-01 13:32:00,200.248,200.273,200.232,200.262,67399999.0
2005-03-01 13:33:00,200.288,200.288,200.252,200.264,16900000.0
2005-03-01 13:34:00,200.276,200.319,200.256,200.3,36600000.0
2005-03-01 13:35:00,200.319,200.345,200.272,200.297,62000001.0
2005-03-01 13:36:00,200.285,200.317,200.27,200.301,49600000.0
2005-03-01 13:37:00,200.316,200.345,200.315,200.335,82900001.0
2005-03-01 13:38:00,200.322,200.335,200.287,200.313,19600000.0
2005-03-01 13:39:00,200.352,200.364,200.302,200.349,32600000.0
2005-03-01 13:40:00,200.357,200.357,200.309,200.317,85500001.0
2005-03-01 13:41:00,200.355,200.355,200.323,200.351,58600000.0
2005-03-01 13:42:00,200.346,200.346,200.299,200.325,65600001.0
2005-03-01 13:43:00,200.287,200.303,200.258,200.278,42400000.0
2005-03-01 13:44:00,200.294,200.302,200.26,200.28,89900000.0
2005-03-01 13:45:00,200.243,200.292,200.229,200.283,35500000.0
2005-03-01 13:46:00,200.313,200.348,200.281,200.333,34000000.0
2005-03-01 13:47:00,200.332,200.371,200.299,200.299,40700000.0
2005-03-01 13:48:00,200.288,200.349,200.286,200.326,51700000.0
2005-03-01 13:49:00,200.336,200.336,200.258,200.298,25100000.0
2005-03-01 13:50:00,200.291,200.332,200.272,200.325,29900000.0
2005-03-01 13:51:00,200.326,200.367,200.313,200.367,57100000.0
2005-03-01 13:52:00,200.365,200.372,200.298,200.308,49799999.0
2005-03-01 13:53:00,200.288,200.327,200.28,200.318,39900000.0
2005-03-01 13:54:00,200.296,200.324,200.286,200.323,46700000.0
2005-03-01 13:55:00,200.32,200.327,200.297,200.325,30000000.0
2005-03-01 13:56:00,200.306,200.35,200.305,200.35,97400000.0
2005-03-01 13:57:00,200.354,200.359,200.31,200.35,70000000.0
2005-03-01 13:58:00,200.392,200.405,200.353,200.389,54600001.0
2005-03-01 13:59:00,200.403,200.461,200.389,200.461,66099999.0
2005-03-01 14:00:00,200.427,200.458,200.405,200.405,42500000.0
2005-03-01 14:01:00,200.398,200.415,200.374,200.407,27500000.0
2005-03-01 14:02:00,200.399,200.435,200.386,200.398,37700000.0
2005-03-01 14:03:00,200.378,200.4,200.345,200.37,20000000.0
2005-03-01 14:04:00,200.4,200.429,200.388,200.418,54000000.0
2005-03-01 14:05:00,200.41,200.41,200.373,200.405,44600000.0
2005-03-01 14:06:00,200.392,200.409,200.373,200.395,31700000.0
2005-03-01 14:07:00,200.422,200.422,200.365,200.365,17500000.0
2005-03-01 14:08:00,200.389,200.438,200.375,200.435,42400000.0
2005-03-01 14:09:00,200.385,200.427,200.38,200.41,70400000.0
2005-03-01 14:10:00,200.412,200.419,200.389,200.403,19100000.0
2005-03-01 14:11:00,200.396,200.422,200.378,200.399,58400000.0
2005-03-01 14:12:00,200.403,200.418,200.384,200.402,46999999.0
2005-03-01 14:13:00,200.401,200.424,200.368,200.368,37200000.0
2005-03-01 14:14:00,200.416,200.457,200.402,200.457,55400001.0
2005-03-01 14:15:00,200.438,200.463,200.402,200.453,35700000.0
2005-03-01 14:16:00,200.474,200.474,200.399,200.403,44400000.0
2005-03-01 14:17:00,200.38,200.421,200.372,200.405,38500001.0
2005-03-01 14:18:00,200.414,200.423,200.368,200.402,74600001.0
2005-03-01 14:19:00,200.425,200.427,200.371,200.39,68900002.0
2005-03-01 14:20:00,200.371,200.436,200.364,200.397,47200000.0
2005-03-01 14:21:00,200.409,200.442,200.377,200.426,45700000.0
2005-03-01 14:22:00,200.434,200.448,200.413,200.437,56600000.0
2005-03-01 14:23:00,200.428,200.453,200.4,200.423,43800000.0
2005-03-01 14:24:00,200.435,200.446,200.418,200.418,38400000.0
2005-03-01 14:25:00,200.447,200.455,200.416,200.43,65300000.0
2005-03-01 14:26:00,200.409,200.444,200.382,200.423,65199999.0
2005-03-01 14:27:00,200.401,200.476,200.401,200.451,83300000.0
2005-03-01 14:28:00,200.444,200.486,200.444,200.477,38700000.0
2005-03-01 14:29:00,200.432,200.469,200.413,200.433,38400000.0
2005-03-01 14:30:00,200.412,200.433,200.383,200.41,72000001.0
2005-03-01 14:31:00,200.383,200.433,200.358,200.397,70300000.0
2005-03-01 14:32:00,200.409,200.409,200.334,200.341,46700000.0
2005-03-01 14:33:00,200.352,200.371,200.307,200.334,42000000.0
2005-03-01 14:34:00,200.388,200.419,200.368,200.417,155100001.0
2005-03-01 14:35:00,200.42,200.462,200.407,200.445,47100001.0
2005-03-01 14:36:00,200.477,200.477,200.444,200.473,31900000.0
2005-03-01 14:37:00,200.486,200.497,200.438,200.46,84300001.0
2005-03-01 14:38:00,200.434,200.459,200.392,200.421,56499999.0
2005-03-01 14:39:00,200.386,200.403,200.352,200.387,66900000.0
2005-03-01 14:40:00,200.382,200.402,200.358,200.388,73900000.0
2005-03-01 14:41:00,200.374,200.419,200.349,200.407,36000000.0
2005-03-01 14:42:00,200.388,200.417,200.377,200.417,37500000.0
2005-03-01 14:43:00,200.442,200.447,200.414,200.428,23000000.0
2005-03-01 14:44:00,200.439,200.443,200.394,200.443,41000000.0
2005-03-01 14:45:00,200.414,200.441,200.397,200.415,66500000.0
2005-03-01 14:46:00,200.42,200.435,200.384,200.402,32100000.0
2005-03-01 14:47:00,200.429,200.431,200.376,200.377,56800000.0
2005-03-01 14:48:00,200.375,200.416,200.333,200.387,68300000.0
2005-03-01 14:49:00,200.399,200.416,200.345,200.405,54200000.0
2005-03-01 14:50:00,200.391,200.437,200.382,200.411,33500000.0
2005-03-01 14:51:00,200.415,200.444,200.375,200.375,65000000.0
2005-03-01 14:52:00,200.424,200.424,200.374,200.385,39900000.0
2005-03-01 14:53:00,200.409,200.428,200.357,200.36,41600000.0
2005-03-01 14:54:00,200.415,200.432,200.369,200.418,67200000.0
2005-03-01 14:55:00,200.388,200.434,200.366,200.404,64300000.0
2005-03-01 14:56:00,200.444,200.445,200.387,200.398,100800001.0
2005-03-01 14:57:00,200.413,200.437,200.393,200.396,48400000.0
2005-03-01 14:58:00,200.43,200.442,200.369,200.432,35200000.0
2005-03-01 14:59:00,200.44,200.464,200.387,200.387,58600001.0
2005-03-01 15:00:00,200.367,200.414,200.358,200.403,39000000.0
2005-03-01 15:01:00,200.408,200.452,200.395,200.422,103400001.0
2005-03-01 15:02:00,200.419,200.427,200.362,200.37,63900000.0
2005-03-01 15:03:00,200.431,200.431,200.318,200.318,70099999.0
2005-03-01 15:04:00,200.305,200.36,200.296,200.341,39500000.0
2005-03-01 15:05:00,200.312,200.318,200.27,200.289,16800000.0
2005-03-01 15:06:00,200.268,200.325,200.261,200.31,96600000.0
2005-03-01 15:07:00,200.298,200.332,200.269,200.312,62900000.0
2005-03-01 15:08:00,200.32,200.331,200.288,200.292,41500000.0
2005-03-01 15:09:00,200.296,200.311,200.259,200.271,43300000.0
2005-03-01 15:10:00,200.302,200.314,200.263,200.313,54200000.0
2005-03-01 15:11:00,200.303,200.359,200.289,200.359,54800001.0
2005-03-01 15:12:00,200.362,200.374,200.313,200.36,38700000.0
2005-03-01 15:13:00,200.34,200.39,200.339,200.375,64000000.0
2005-03-01 15:14:00,200.382,200.382,200.327,200.338,51600000.0
2005-03-01 15:15:00,200.315,200.356,200.298,200.351,60399999.0
2005-03-01 15:16:00,200.335,200.359,200.301,200.324,81499999.0
2005-03-01 15:17:00,200.295,200.339,200.259,200.339,24000000.0
2005-03-01 15:18:00,200.308,200.308,200.241,200.277,22800000.0
2005-03-01 15:19:00,200.256,200.29,200.234,200.257,72900001.0
2005-03-01 15:20:00,200.237,200.252,200.206,200.211,24700000.0
2005-03-01 15:21:00,200.178,200.246,200.166,200.239,44199999.0
2005-03-01 15:22:00,200.188,200.228,200.18,200.184,30900000.0
2005-03-01 15:23:00,200.204,200.204,200.156,200.198,39500000.0
2005-03-01 15:24:00,200.197,200.202,200.143,200.18,53300000.0
2005-03-01 15:25:00,200.227,200.244,200.182,200.234,28700000.0
2005-03-01 15:26:00,200.277,200.289,200.233,200.27,78200000.0
2005-03-01 15:27:00,200.253,200.281,200.232,200.249,57200000.0
2005-03-01 15:28:00,200.25,200.328,200.246,200.328,45200000.0
2005-03-01 15:29:00,200.273,200.288,200.226,200.259,69500001.0
2005-03-01 15:30:00,200.238,200.268,200.201,200.242,79800000.0
2005-03-01 15:31:00,200.226,200.275,200.211,200.228,67400000.0
2005-03-01 15:32:00,200.228,200.243,200.193,200.205,52600000.0
2005-03-01 15:33:00,200.188,200.214,200.169,200.194,44900000.0
2005-03-01 15:34:00,200.199,200.212,200.169,200.196,37800000.0
2005-03-01 15:35:00,200.166,200.2,200.145,200.2,110700001.0
2005-03-01 15:36:00,200.192,200.192,200.142,200.166,66700000.0
2005-03-01 15:37:00,200.143,200.18,200.124,200.177,50200000.0
2005-03-01 15:38:00,200.148,200.185,200.126,200.175,52200000.0
2005-03-01 15:39:00,200.187,200.254,200.17,200.225,77300001.0
2005-03-01 15:40:00,200.264,200.264,200.2,200.217,30300000.0
2005-03-01 15:41:00,200.236,200.258,200.21,200.254,54500000.0
2005-03-01 15:42:00,200.218,200.26,200.205,200.22,47899999.0
2005-03-01 15:43:00,200.191,200.242,200.173,200.232,58600000.0
2005-03-01 15:44:00,200.193,200.225,200.184,200.215,50000000.0
2005-03-01 15:45:00,200.215,200.24,200.194,200.194,29200000.0
2005-03-01 15:46:00,200.237,200.237,200.168,200.204,125499999.0
2005-03-01 15:47:00,200.183,200.208,200.151,200.151,54300000.0
2005-03-01 15:48:00,200.15,200.244,200.131,200.244,25600000.0
2005-03-01 15:49:00,200.221,200.237,200.201,200.237,70199999.0
2005-03-01 15:50:00,200.233,200.322,200.233,200.302,44700000.0
2005-03-01 15:51:00,200.287,200.309,200.262,200.28,80299999.0
2005-03-01 15:52:00,200.236,200.272,200.215,200.25,28400000.0
2005-03-01 15:53:00,200.267,200.283,200.212,200.267,69600001.0
2005-03-01 15:54:00,200.279,200.285,200.253,200.278,42900000.0
2005-03-01 15:55:00,200.301,200.311,200.263,200.293,45000000.0
2005-03-01 15:56:00,200.269,200.288,200.24,200.258,57300001.0
2005-03-01 15:57:00,200.275,200.291,200.241,200.276,77800000.0
2005-03-01 15:58:00,200.245,200.253,200.199,200.22,50300000.0
2005-03-01 15:59:00,200.237,200.249,200.184,200.201,49099999.0
2005-03-01 16:00:00,200.203,200.243,200.174,200.21,37800000.0
2005-03-01 16:01:00,200.191,200.21,200.171,200.193,57200000.0
2005-03-01 16:02:00,200.16,200.206,200.159,200.204,74800001.0
2005-03-01 16:03:00,200.221,200.221,200.159,200.19,33100000.0
2005-03-01 16:04:00,200.212,200.214,200.153,200.155,43300001.0
2005-03-01 16:05:00,200.182,200.202,200.142,200.202,42799999.0
2005-03-01 16:06:00,200.181,200.236,200.163,200.236,35400000.0
2005-03-01 16:07:00,200.225,200.234,200.142,200.145,46400000.0
2005-03-01 16:08:00,200.148,200.165,200.115,200.143,46300000.0
2005-03-01 16:09:00,200.165,200.166,200.093,200.124,34600000.0
2005-03-01 16:10:00,200.114,200.145,200.1,200.127,53900000.0
2005-03-01 16:11:00,200.189,200.189,200.138,200.146,38400000.0
2005-03-01 16:12:00,200.2,200.263,200.171,200.26,24400000.0
2005-03-01 16:13:00,200.249,200.297,200.229,200.297,29800000.0
2005-03-01 16:14:00,200.263,200.274,200.237,200.246,92100001.0
2005-03-01 16:15:00,200.265,200.265,200.165,200.203,26100000.0
2005-03-01 16:16:00,200.202,200.211,200.163,200.163,41700000.0
2005-03-01 16:17:00,200.183,200.212,200.175,200.205,38300000.0
2005-03-01 16:18:00,200.217,200.233,200.148,200.151,41400000.0
2005-03-01 16:19:00,200.211,200.214,200.14,200.182,47400000.0
2005-03-01 16:20:00,200.176,200.183,200.118,200.118,57200001.0
2005-03-01 16:21:00,200.112,200.158,200.111,200.121,31800000.0
2005-03-01 16:22:00,200.112,200.135,200.058,200.086,63800000.0
2005-03-01 16:23:00,200.075,200.099,200.058,200.096,47300000.0
2005-03-01 16:24:00,200.114,200.114,200.055,200.063,36000000.0
2005-03-01 16:25:00,200.053,200.103,200.041,200.1,41600000.0
2005-03-01 16:26:00,200.066,200.102,200.049,200.099,24000000.0
2005-03-01 16:27:00,200.053,200.111,200.053,200.098,27800000.0
2005-03-01 16:28:00,200.046,200.086,200.033,200.045,64400000.0
2005-03-01 16:29:00,200.012,200.025,199.965,199.988,48599999.0
2005-03-01 16:30:00,199.95,199.988,199.938,199.965,60700000.0
2005-03-01 16:31:00,199.915,199.962,199.912,199.954,48700000.0
2005-03-01 16:32:00,199.945,199.964,199.917,199.918,83200001.0
2005-03-01 16:33:00,199.915,199.971,199.913,199.963,65800001.0
2005-03-01 16:34:00,199.928,199.987,199.915,199.978,59900000.0
2005-03-01 16:35:00,199.998,200.009,199.936,200.005,104500000.0
2005-03-01 16:36:00,200.0,200.016,199.975,200.005,27900000.0
2005-03-01 16:37:00,199.963,200.044,199.963,200.033,61400001.0
2005-03-01 16:38:00,200.01,200.02,199.981,199.991,43600000.0
2005-03-01 16:39:00,200.002,200.054,200.002,200.043,21200000.0
2005-03-01 16:40:00,200.028,200.114,200.028,200.112,38500000.0
2005-03-01 16:41:00,200.089,200.099,200.046,200.087,58600000.0
2005-03-01 16:42:00,200.116,200.129,200.062,200.098,47200000.0
2005-03-01 16:43:00,200.077,200.095,200.046,200.059,41900000.0
2005-03-01 16:44:00,200.111,200.112,200.067,200.091,82200000.0
2005-03-01 16:45:00,200.094,200.094,200.041,200.075,88800000.0
2005-03-01 16:46:00,200.068,200.092,200.049,200.049,51500000.0
2005-03-01 16:47:00,200.038,200.057,199.997,200.057,52000000.0
2005-03-01 16:48:00,200.02,200.03,199.983,200.007,71800000.0
2005-03-01 16:49:00,200.011,200.011,199.988,200.001,53600000.0
2005-03-01 16:50:00,199.993,200.013,199.98,200.013,36500001.0
2005-03-01 16:51:00,200.049,200.049,199.988,200.032,43600000.0
2005-03-01 16:52:00,200.001,200.05,199.987,200.034,55000000.0
2005-03-01 16:53:00,200.0,200.024,200.0,200.024,69300000.0
2005-03-01 16:54:00,199.994,200.033,199.979,200.033,38400000.0
2005-03-01 16:55:00,199.985,200.029,199.985,200.02,59699999.0
2005-03-01 16:56:00,200.039,200.062,200.025,200.029,68700000.0
2005-03-01 16:57:00,200.062,200.062,199.989,200.003,54400000.0
2005-03-01 16:58:00,199.983,200.049,199.983,200.044,68399998.0
2005-03-01 16:59:00,200.033,200.053,200.009,200.044,62400000.0
2005-03-01 17:00:00,200.02,200.05,199.987,200.05,23700000.0
2005-03-01 17:01:00,200.038,200.038,199.967,199.977,39400000.0
2005-03-01 17:02:00,199.918,200.041,199.914,200.041,47600000.0
2005-03-01 17:03:00,200.096,200.099,200.044,200.075,86600000.0
2005-03-01 17:04:00,200.107,200.107,200.01,200.091,77100000.0
2005-03-01 17:05:00,200.11,200.146,200.102,200.102,42600000.0
2005-03-01 17:06:00,200.115,200.165,200.103,200.152,36400000.0
2005-03-01 17:07:00,200.147,200.196,200.135,200.196,57000000.0
2005-03-01 17:08:00,200.192,200.198,200.149,200.166,54100000.0
2005-03-01 17:09:00,200.155,200.174,200.132,200.164,82899999.0
2005-03-01 17:10:00,200.174,200.182,200.134,200.16,42400000.0
2005-03-01 17:11:00,200.16,200.204,200.146,200.182,33200000.0
2005-03-01 17:12:00,200.213,200.218,200.167,200.173,43500000.0
2005-03-01 17:13:00,200.186,200.186,200.128,200.178,47300000.0
2005-03-01 17:14:00,200.17,200.2,200.15,200.2,48400000.0
2005-03-01 17:15:00,200.217,200.257,200.189,200.257,66400000.0
2005-03-01 17:16:00,200.256,200.256,200.216,200.227,44700000.0
2005-03-01 17:17:00,200.26,200.301,200.259,200.276,25100000.0
2005-03-01 17:18:00,200.291,200.299,200.226,200.24,70000001.0
2005-03-01 17:19:00,200.254,200.287,200.23,200.276,66100000.0
2005-03-01 17:20:00,200.237,200.288,200.226,200.27,37900000.0
2005-03-01 17:21:00,200.271,200.298,200.253,200.254,52400000.0
2005-03-01 17:22:00,200.28,200.28,200.208,200.217,58900001.0
2005-03-01 17:23:00,200.188,200.235,200.152,200.152,78300000.0
2005-03-01 17:24:00,200.145,200.207,200.145,200.185,40600000.0
2005-03-01 17:25:00,200.18,200.2,200.153,200.188,46399999.0
2005-03-01 17:26:00,200.163,200.244,200.142,200.221,42900000.0
2005-03-01 17:27:00,200.222,200.241,200.159,200.184,18700000.0
2005-03-01 17:28:00,200.194,200.215,200.169,200.2,66100001.0
2005-03-01 17:29:00,200.214,200.245,200.188,200.245,45200000.0
2005-03-01 17:30:00,200.228,200.262,200.212,200.217,41300001.0
2005-03-01 17:31:00,200.223,200.3,200.221,200.298,59400000.0
2005-03-01 17:32:00,200.3,200.314,200.24,200.285,45800000.0
2005-03-01 17:33:00,200.279,200.314,200.276,200.303,66500000.0
2005-03-01 17:34:00,200.288,200.288,200.248,200.287,23700000.0
2005-03-01 17:35:00,200.282,200.299,200.262,200.285,43400000.0
2005-03-01 17:36:00,200.304,200.319,200.263,200.263,69500001.0
2005-03-01 17:37:00,200.299,200.311,200.263,200.311,45999999.0
2005-03-01 17:38:00,200.296,200.331,200.272,200.331,27400000.0
2005-03-01 17:39:00,200.268,200.325,200.249,200.325,33400000.0
2005-03-01 17:40:00,200.367,200.367,200.292,200.313,48300000.0
2005-03-01 17:41:00,200.337,200.342,200.299,200.319,41500000.0
2005-03-01 17:42:00,200.332,200.34,200.298,200.319,68500000.0
2005-03-01 17:43:00,200.312,200.322,200.276,200.303,37399999.0
2005-03-01 17:44:00,200.305,200.307,200.221,200.221,13100000.0
2005-03-01 17:45:00,200.244,200.244,200.18,200.18,81599999.0
2005-03-01 17:46:00,200.207,200.209,200.164,200.185,50400000.0
2005-03-01 17:47:00,200.218,200.218,200.156,200.172,37199999.0
2005-03-01 17:48:00,200.189,200.198,200.139,200.166,57000001.0
2005-03-01 17:49:00,200.169,200.244,200.169,200.237,30200000.0
2005-03-01 17:50:00,200.226,200.248,200.204,200.238,57700000.0
2005-03-01 17:51:00,200.222,200.243,200.176,200.176,21700000.0
2005-03-01 17:52:00,200.199,200.199,200.131,200.149,43700001.0
2005-03-01 17:53:00,200.152,200.152,200.108,200.114,58900001.0
2005-03-01 17:54:00,200.106,200.126,200.106,200.123,50900000.0
2005-03-01 17:55:00,200.143,200.219,200.143,200.219,28000000.0
2005-03-01 17:56:00,200.22,200.326,200.207,200.312,76400000.0
2005-03-01 17:57:00,200.323,200.35,200.318,200.318,67599999.0
2005-03-01 17:58:00,200.36,200.405,200.323,200.405,35300000.0
2005-03-01 17:59:00,200.47,200.507,200.44,200.483,113099999.0
2005-03-01 18:00:00,200.517,200.517,200.438,200.457,41000000.0
2005-03-01 18:01:00,200.464,200.482,200.428,200.434,505500000.0
2005-03-01 18:02:00,200.458,200.531,200.44,200.503,775999999.0
2005-03-01 18:03:00,200.515,200.566,200.483,200.544,655200004.0
2005-03-01 18:04:00,200.566,200.607,200.548,200.57,517199999.0
2005-03-01 18:05:00,200.581,200.592,200.56,200.571,588899997.0
2005-03-01 18:06:00,200.563,200.58,200.524,200.524,631400002.0
2005-03-01 18:07:00,200.514,200.525,200.462,200.5,632799999.0
2005-03-01 18:08:00,200.516,200.545,200.49,200.545,577399999.0
2005-03-01 18:09:00,200.556,200.599,200.543,200.594,535300000.0
2005-03-01 18:10:00,200.586,200.609,200.555,200.557,552000000.0
2005-03-01 18:11:00,200.561,200.589,200.554,200.564,333899999.0
2005-03-01 18:12:00,200.55,200.567,200.498,200.545,282100000.0
2005-03-01 18:13:00,200.56,200.581,200.545,200.567,417100002.0
2005-03-01 18:14:00,200.568,200.646,200.563,200.635,626200003.0
2005-03-01 18:15:00,200.631,200.649,200.615,200.629,731999998.0
2005-03-01 18:16:00,200.628,200.657,200.614,200.642,682200000.0
2005-03-01 18:17:00,200.63,200.642,200.611,200.614,235999999.0
2005-03-01 18:18:00,200.633,200.711,200.609,200.705,423099999.0
2005-03-01 18:19:00,200.718,200.782,200.711,200.75,453300000.0
2005-03-01 18:20:00,200.766,200.767,200.673,200.683,533500000.0
2005-03-01 18:21:00,200.678,200.701,200.562,200.58,616699999.0
2005-03-01 18:22:00,200.575,200.599,200.544,200.557,422600000.0
2005-03-01 18:23:00,200.548,200.596,200.548,200.567,863200000.0
2005-03-01 18:24:00,200.556,200.6,200.536,200.575,574900002.0
2005-03-01 18:25:00,200.563,200.595,200.507,200.529,471200003.0
2005-03-01 18:26:00,200.52,200.521,200.476,200.476,422999996.0
2005-03-01 18:27:00,200.469,200.502,200.4,200.433,394900001.0
2005-03-01 18:28:00,200.433,200.448,200.371,200.386,401700001.0
2005-03-01 18:29:00,200.393,200.442,200.366,200.442,504400000.0
2005-03-01 18:30:00,200.463,200.487,200.431,200.474,274599999.0
2005-03-01 18:31:00,200.486,200.531,200.486,200.52,345299997.0
2005-03-01 18:32:00,200.499,200.531,200.425,200.454,552300001.0
2005-03-01 18:33:00,200.467,200.51,200.443,200.446,416200001.0
2005-03-01 18:34:00,200.472,200.503,200.432,200.478,467500000.0
2005-03-01 18:35:00,200.49,200.503,200.456,200.485,390400000.0
2005-03-01 18:36:00,200.47,200.517,200.47,200.488,292899999.0
2005-03-01 18:37:00,200.49,200.49,200.423,200.458,192800000.0
2005-03-01 18:38:00,200.475,200.487,200.439,200.48,185900000.0
2005-03-01 18:39:00,200.476,200.49,200.451,200.456,107700000.0
2005-03-01 18:40:00,200.467,200.481,200.45,200.455,337300004.0
2005-03-01 18:41:00,200.45,200.46,200.373,200.44,273999999.0
2005-03-01 18:42:00,200.421,200.457,200.406,200.416,254700000.0
2005-03-01 18:43:00,200.398,200.461,200.398,200.41,165400001.0
2005-03-01 18:44:00,200.428,200.483,200.399,200.451,298200000.0
2005-03-01 18:45:00,200.439,200.458,200.407,200.442,169800000.0
2005-03-01 18:46:00,200.447,200.447,200.397,200.427,152200000.0
2005-03-01 18:47:00,200.41,200.443,200.408,200.423,69800000.0
2005-03-01 18:48:00,200.451,200.451,200.408,200.447,172200000.0
2005-03-01 18:49:00,200.433,200.454,200.428,200.448,151099998.0
2005-03-01 18:50:00,200.465,200.473,200.423,200.46,292699996.0
2005-03-01 18:51:00,200.455,200.475,200.431,200.446,216200000.0
2005-03-01 18:52:00,200.443,200.448,200.413,200.44,257800000.0
2005-03-01 18:53:00,200.429,200.44,200.385,200.387,321200000.0
2005-03-01 18:54:00,200.405,200.431,200.395,200.422,232200000.0
2005-03-01 18:55:00,200.412,200.429,200.388,200.388,232900000.0
2005-03-01 18:56:00,200.393,200.412,200.38,200.409,52100001.0
2005-03-01 18:57:00,200.379,200.428,200.374,200.41,207200000.0
2005-03-01 18:58:00,200.409,200.437,200.388,200.437,378700001.0
2005-03-01 18:59:00,200.439,200.49,200.421,200.49,282099998.0
2005-03-01 19:00:00,200.471,200.49,200.452,200.452,64400000.0
2005-03-01 19:01:00,200.453,200.469,200.414,200.441,148000001.0
2005-03-01 19:02:00,200.428,200.457,200.428,200.435,189899998.0
2005-03-01 19:03:00,200.425,200.489,200.425,200.459,297199999.0
2005-03-01 19:04:00,200.449,200.469,200.425,200.457,213100001.0
2005-03-01 19:05:00,200.434,200.459,200.419,200.45,211399998.0
2005-03-01 19:06:00,200.455,200.485,200.444,200.485,486600002.0
2005-03-01 19:07:00,200.462,200.468,200.435,200.449,247400000.0
2005-03-01 19:08:00,200.42,200.474,200.42,200.459,361499999.0
2005-03-01 19:09:00,200.466,200.475,200.436,200.453,122800002.0
2005-03-01 19:10:00,200.464,200.464,200.431,200.45,98000000.0
2005-03-01 19:11:00,200.461,200.489,200.449,200.489,39100000.0
2005-03-01 19:12:00,200.475,200.509,200.475,200.493,48800000.0
2005-03-01 19:13:00,200.501,200.509,200.48,200.497,130700000.0
2005-03-01 19:14:00,200.514,200.514,200.47,200.501,274000000.0
2005-03-01 19:15:00,200.48,200.5,200.468,200.483,319300003.0
2005-03-01 19:16:00,200.476,200.476,200.462,200.464,25500000.0
2005-03-01 19:17:00,200.473,200.484,200.452,200.465,88800000.0
2005-03-01 19:18:00,200.464,200.474,200.395,200.463,137700000.0
2005-03-01 19:19:00,200.464,200.471,200.428,200.457,213700000.0
2005-03-01 19:20:00,200.44,200.449,200.385,200.449,133899998.0
2005-03-01 19:21:00,200.448,200.454,200.41,200.41,134400001.0
2005-03-01 19:22:00,200.426,200.46,200.426,200.448,104500001.0
2005-03-01 19:23:00,200.441,200.48,200.435,200.46,440600001.0
2005-03-01 19:24:00,200.45,200.459,200.406,200.415,130800002.0
2005-03-01 19:25:00,200.404,200.413,200.363,200.363,204500001.0
2005-03-01 19:26:00,200.415,200.425,200.39,200.415,437100001.0
2005-03-01 19:27:00,200.408,200.412,200.375,200.385,288600000.0
2005-03-01 19:28:00,200.39,200.404,200.346,200.404,245199999.0
2005-03-01 19:29:00,200.39,200.402,200.369,200.402,64300000.0
2005-03-01 19:30:00,200.384,200.404,200.353,200.38,215600000.0
2005-03-01 19:31:00,200.38,200.411,200.337,200.387,175699999.0
2005-03-01 19:32:00,200.383,200.419,200.366,200.37,295500000.0
2005-03-01 19:33:00,200.378,200.409,200.359,200.368,142200000.0
2005-03-01 19:34:00,200.376,200.381,200.354,200.374,242900000.0
2005-03-01 19:35:00,200.379,200.384,200.343,200.355,400000000.0
2005-03-01 19:36:00,200.372,200.372,200.32,200.332,256599997.0
2005-03-01 19:37:00,200.361,200.372,200.337,200.355,76500000.0
2005-03-01 19:38:00,200.373,200.395,200.346,200.384,186499999.0
2005-03-01 19:39:00,200.373,200.402,200.36,200.375,143600000.0
2005-03-01 19:40:00,200.373,200.373,200.316,200.34,258400002.0
2005-03-01 19:41:00,200.308,200.358,200.291,200.33,338700001.0
2005-03-01 19:42:00,200.33,200.361,200.312,200.33,167799999.0
2005-03-01 19:43:00,200.315,200.332,200.286,200.313,80200000.0
2005-03-01 19:44:00,200.31,200.337,200.275,200.305,234000000.0
2005-03-01 19:45:00,200.295,200.33,200.287,200.315,123000001.0
2005-03-01 19:46:00,200.316,200.32,200.271,200.286,91700000.0
2005-03-01 19:47:00,200.302,200.306,200.272,200.306,45700000.0
2005-03-01 19:48:00,200.28,200.331,200.277,200.316,245899999.0
2005-03-01 19:49:00,200.301,200.315,200.257,200.315,114900000.0
2005-03-01 19:50:00,200.306,200.338,200.306,200.329,99900000.0
2005-03-01 19:51:00,200.321,200.333,200.296,200.307,169700002.0
2005-03-01 19:52:00,200.309,200.315,200.278,200.309,134700000.0
2005-03-01 19:53:00,200.308,200.32,200.229,200.253,180699999.0
2005-03-01 19:54:00,200.261,200.261,200.203,200.252,240799996.0
2005-03-01 19:55:00,200.244,200.271,200.237,200.257,42900000.0
2005-03-01 19:56:00,200.261,200.293,200.233,200.286,145099999.0
2005-03-01 19:57:00,200.28,200.303,200.268,200.275,156800001.0
2005-03-01 19:58:00,200.283,200.295,200.27,200.273,237800000.0
2005-03-01 19:59:00,200.287,200.287,200.247,200.264,232799999.0
2005-03-01 20:00:00,200.271,200.285,200.261,200.269,98499999.0
2005-03-01 20:01:00,200.22,200.281,200.22,200.279,124999999.0
2005-03-01 20:02:00,200.26,200.269,200.211,200.238,124400000.0
2005-03-01 20:03:00,200.227,200.299,200.227,200.275,120800000.0
2005-03-01 20:04:00,200.263,200.3,200.234,200.3,146800001.0
2005-03-01 20:05:00,200.292,200.309,200.239,200.302,195799999.0
2005-03-01 20:06:00,200.306,200.335,200.268,200.318,254400000.0
2005-03-01 20:07:00,200.338,200.338,200.29,200.315,144800000.0
2005-03-01 20:08:00,200.323,200.339,200.249,200.249,192000000.0
2005-03-01 20:09:00,200.318,200.349,200.312,200.348,110400000.0
2005-03-01 20:10:00,200.36,200.386,200.339,200.377,171700001.0
2005-03-01 20:11:00,200.375,200.396,200.283,200.283,278799999.0
2005-03-01 20:12:00,200.34,200.369,200.331,200.347,523699999.0
2005-03-01 20:13:00,200.368,200.384,200.359,200.375,202999999.0
2005-03-01 20:14:00,200.341,200.376,200.341,200.367,235599999.0
2005-03-01 20:15:00,200.376,200.376,200.339,200.339,387800002.0
2005-03-01 20:16:00,200.252,200.329,200.252,200.316,147499999.0
2005-03-01 20:17:00,200.314,200.319,200.286,200.319,46100001.0
2005-03-01 20:18:00,200.317,200.348,200.29,200.338,182000001.0
2005-03-01 20:19:00,200.327,200.352,200.284,200.31,149099999.0
2005-03-01 20:20:00,200.249,200.332,200.249,200.298,295100001.0
2005-03-01 20:21:00,200.323,200.328,200.302,200.318,159600000.0
2005-03-01 20:22:00,200.329,200.334,200.27,200.331,264300002.0
2005-03-01 20:23:00,200.317,200.322,200.268,200.275,149200001.0
2005-03-01 20:24:00,200.278,200.294,200.245,200.265,205200000.0
2005-03-01 20:25:00,200.277,200.307,200.268,200.271,253399998.0
2005-03-01 20:26:00,200.274,200.29,200.258,200.29,390699999.0
2005-03-01 20:27:00,200.303,200.303,200.242,200.291,171699998.0
2005-03-01 20:28:00,200.283,200.312,200.283,200.287,409700002.0
2005-03-01 20:29:00,200.292,200.341,200.282,200.323,490000002.0
2005-03-01 20:30:00,200.323,200.323,200.286,200.297,524599999.0
2005-03-01 20:31:00,200.317,200.363,200.316,200.358,503700003.0
2005-03-01 20:32:00,200.362,200.362,200.312,200.335,504100000.0
2005-03-01 20:33:00,200.316,200.352,200.276,200.345,225600000.0
2005-03-01 20:34:00,200.341,200.354,200.302,200.309,161500002.0
2005-03-01 20:35:00,200.319,200.372,200.319,200.37,112200000.0
2005-03-01 20:36:00,200.374,200.376,200.329,200.349,128500001.0
2005-03-01 20:37:00,200.33,200.362,200.319,200.342,104300000.0
2005-03-01 20:38:00,200.35,200.372,200.332,200.363,219199998.0
2005-03-01 20:39:00,200.371,200.373,200.34,200.346,175900000.0
2005-03-01 20:40:00,200.361,200.361,200.29,200.335,398000000.0
2005-03-01 20:41:00,200.336,200.346,200.295,200.338,276800001.0
2005-03-01 20:42:00,200.354,200.354,200.316,200.338,210499999.0
2005-03-01 20:43:00,200.347,200.347,200.307,200.347,315100000.0
2005-03-01 20:44:00,200.29,200.383,200.29,200.359,285200000.0
2005-03-01 20:45:00,200.392,200.398,200.353,200.398,243500001.0
2005-03-01 20:46:00,200.365,200.383,200.308,200.383,260599996.0
2005-03-01 20:47:00,200.375,200.405,200.309,200.309,259200001.0
2005-03-01 20:48:00,200.373,200.403,200.373,200.401,219400001.0
2005-03-01 20:49:00,200.375,200.375,200.339,200.36,152899999.0
2005-03-01 20:50:00,200.335,200.388,200.321,200.321,353000002.0
2005-03-01 20:51:00,200.331,200.345,200.28,200.318,198900000.0
2005-03-01 20:52:00,200.338,200.352,200.326,200.351,154299999.0
2005-03-01 20:53:00,200.295,200.35,200.295,200.318,244100000.0
2005-03-01 20:54:00,200.349,200.363,200.291,200.363,171499999.0
2005-03-01 20:55:00,200.355,200.355,200.286,200.334,281199999.0
2005-03-01 20:56:00,200.344,200.363,200.336,200.336,255700001.0
2005-03-01 20:57:00,200.362,200.366,200.323,200.345,296500001.0
2005-03-01 20:58:00,200.349,200.37,200.345,200.369,365800001.0
2005-03-01 20:59:00,200.342,200.35,200.325,200.35,481399999.0
2005-03-01 21:00:00,200.352,200.381,200.343,200.378,464100000.0
2005-03-01 21:01:00,200.377,200.377,200.334,200.334,354599999.0
2005-03-01 21:02:00,200.341,200.352,200.327,200.345,199599997.0
2005-03-01 21:03:00,200.343,200.361,200.296,200.342,198800001.0
2005-03-01 21:04:00,200.349,200.349,200.294,200.301,91600000.0
2005-03-01 21:05:00,200.309,200.325,200.301,200.321,151299997.0
2005-03-01 21:06:00,200.32,200.32,200.265,200.271,112900000.0
2005-03-01 21:07:00,200.344,200.344,200.249,200.249,178899999.0
2005-03-01 21:08:00,200.327,200.343,200.302,200.337,134400001.0
2005-03-01 21:09:00,200.346,200.346,200.285,200.338,74400001.0
2005-03-01 21:10:00,200.333,200.333,200.277,200.29,81700000.0
2005-03-01 21:11:00,200.312,200.325,200.301,200.314,112100000.0
2005-03-01 21:12:00,200.316,200.332,200.311,200.323,92100000.0
2005-03-01 21:13:00,200.301,200.301,200.232,200.232,129800000.0
2005-03-01 21:14:00,200.309,200.339,200.272,200.295,395599999.0
2005-03-01 21:15:00,200.292,200.307,200.257,200.283,298500000.0
2005-03-01 21:16:00,200.277,200.321,200.277,200.315,76600000.0
2005-03-01 21:17:00,200.309,200.346,200.297,200.32,201500000.0
2005-03-01 21:18:00,200.315,200.326,200.293,200.31,148800000.0
2005-03-01 21:19:00,200.32,200.334,200.286,200.328,201499999.0
2005-03-01 21:20:00,200.316,200.345,200.284,200.322,333900002.0
2005-03-01 21:21:00,200.317,200.346,200.317,200.322,259900000.0
2005-03-01 21:22:00,200.318,200.364,200.316,200.331,199000000.0
2005-03-01 21:23:00,200.306,200.342,200.302,200.321,169500000.0
2005-03-01 21:24:00,200.33,200.348,200.312,200.33,179000000.0
2005-03-01 21:25:00,200.345,200.377,200.331,200.355,264500000.0
2005-03-01 21:26:00,200.343,200.358,200.295,200.326,105500000.0
2005-03-01 21:27:00,200.343,200.371,200.315,200.361,159900001.0
2005-03-01 21:28:00,200.333,200.356,200.315,200.356,179499999.0
2005-03-01 21:29:00,200.347,200.351,200.293,200.344,122200000.0
2005-03-01 21:30:00,200.335,200.335,200.288,200.288,109299999.0
2005-03-01 21:31:00,200.267,200.32,200.267,200.308,47700000.0
2005-03-01 21:32:00,200.311,200.342,200.28,200.342,73099999.0
2005-03-01 21:33:00,200.354,200.405,200.34,200.365,163500000.0
2005-03-01 21:34:00,200.371,200.403,200.371,200.396,141300000.0
2005-03-01 21:35:00,200.378,200.378,200.348,200.376,51000000.0
2005-03-01 21:36:00,200.386,200.402,200.368,200.396,58300000.0
2005-03-01 21:37:00,200.406,200.41,200.348,200.41,127200000.0
2005-03-01 21:38:00,200.404,200.424,200.369,200.377,61500000.0
2005-03-01 21:39:00,200.376,200.42,200.373,200.405,74499999.0
2005-03-01 21:40:00,200.418,200.437,200.418,200.429,54400000.0
2005-03-01 21:41:00,200.411,200.411,200.35,200.39,39800000.0
2005-03-01 21:42:00,200.415,200.432,200.397,200.424,125800000.0
2005-03-01 21:43:00,200.42,200.427,200.392,200.392,33000000.0
2005-03-01 21:44:00,200.379,200.393,200.324,200.333,220199999.0
2005-03-01 21:45:00,200.362,200.373,200.316,200.362,119700001.0
2005-03-01 21:46:00,200.356,200.37,200.311,200.37,113600001.0
2005-03-01 21:47:00,200.382,200.382,200.347,200.368,63500000.0
2005-03-01 21:48:00,200.362,200.362,200.31,200.338,123800001.0
2005-03-01 21:49:00,200.314,200.334,200.273,200.273,37300000.0
2005-03-01 21:50:00,200.291,200.329,200.291,200.329,49799999.0
2005-03-01 21:51:00,200.317,200.367,200.317,200.338,77000000.0
2005-03-01 21:52:00,200.33,200.346,200.311,200.312,52200000.0
2005-03-01 21:53:00,200.334,200.334,200.262,200.279,47900000.0
2005-03-01 21:54:00,200.318,200.353,200.309,200.353,90900000.0
2005-03-01 21:55:00,200.333,200.355,200.314,200.314,45100000.0
2005-03-01 21:56:00,200.299,200.327,200.287,200.318,63400001.0
2005-03-01 21:57:00,200.32,200.333,200.318,200.333,84199999.0
2005-03-01 21:58:00,200.329,200.345,200.3,200.336,49200000.0
2005-03-01 21:59:00,200.337,200.337,200.294,200.31,210799999.0
2005-03-01 22:00:00,200.307,200.337,200.284,200.33,147300001.0
2005-03-01 22:01:00,200.337,200.341,200.305,200.337,153399999.0
2005-03-01 22:02:00,200.326,200.332,200.294,200.303,268800000.0
2005-03-01 22:03:00,200.312,200.314,200.28,200.28,91100000.0
2005-03-01 22:04:00,200.264,200.309,200.234,200.262,108400000.0
2005-03-01 22:05:00,200.266,200.292,200.24,200.292,70800000.0
2005-03-01 22:06:00,200.269,200.27,200.256,200.265,42700000.0
2005-03-01 22:07:00,200.249,200.283,200.205,200.205,57200000.0
2005-03-01 22:08:00,200.27,200.27,200.235,200.235,54400000.0
2005-03-01 22:09:00,200.226,200.254,200.222,200.254,51800000.0
2005-03-01 22:10:00,200.232,200.232,200.205,200.223,21900000.0
2005-03-01 22:11:00,200.248,200.252,200.192,200.243,67799999.0
2005-03-01 22:12:00,200.225,200.233,200.182,200.227,106100000.0
2005-03-01 22:13:00,200.234,200.234,200.192,200.219,42800000.0
2005-03-01 22:14:00,200.212,200.251,200.207,200.236,35900000.0
2005-03-01 22:15:00,200.235,200.277,200.227,200.251,106600000.0
2005-03-01 22:16:00,200.25,200.259,200.219,200.23,236800000.0
2005-03-01 22:17:00,200.25,200.261,200.24,200.252,62899999.0
2005-03-01 22:18:00,200.256,200.267,200.237,200.262,41900000.0
2005-03-01 22:19:00,200.267,200.286,200.22,200.22,49900001.0
2005-03-01 22:20:00,200.274,200.286,200.257,200.28,43000000.0
2005-03-01 22:21:00,200.286,200.315,200.269,200.284,39300000.0
2005-03-01 22:22:00,200.267,200.304,200.257,200.282,54400000.0
2005-03-01 22:23:00,200.272,200.312,200.272,200.286,83200000.0
2005-03-01 22:24:00,200.304,200.355,200.285,200.338,65800000.0
2005-03-01 22:25:00,200.333,200.354,200.32,200.354,82299999.0
2005-03-01 22:26:00,200.349,200.352,200.329,200.352,41500000.0
2005-03-01 22:27:00,200.356,200.377,200.343,200.37,196800001.0
2005-03-01 22:28:00,200.34,200.34,200.32,200.329,48900000.0
2005-03-01 22:29:00,200.307,200.319,200.276,200.285,148900000.0
2005-03-01 22:30:00,200.268,200.296,200.265,200.282,25500000.0
2005-03-01 22:31:00,200.319,200.319,200.261,200.261,62400000.0
2005-03-01 22:32:00,200.275,200.323,200.275,200.313,123500000.0
2005-03-01 22:33:00,200.296,200.315,200.268,200.288,207200002.0
2005-03-01 22:34:00,200.32,200.356,200.318,200.346,250199999.0
2005-03-01 22:35:00,200.347,200.348,200.321,200.321,110899999.0
2005-03-01 22:36:00,200.316,200.341,200.275,200.314,89800001.0
2005-03-01 22:37:00,200.275,200.344,200.275,200.318,102700000.0
2005-03-01 22:38:00,200.344,200.357,200.279,200.342,40300000.0
2005-03-01 22:39:00,200.335,200.35,200.32,200.344,41100000.0
2005-03-01 22:40:00,200.342,200.381,200.306,200.381,42100000.0
2005-03-01 22:41:00,200.409,200.427,200.387,200.427,59000000.0
2005-03-01 22:42:00,200.461,200.463,200.445,200.456,52699999.0
2005-03-01 22:43:00,200.397,200.472,200.397,200.468,83600000.0
2005-03-01 22:44:00,200.454,200.498,200.454,200.478,115100000.0
2005-03-01 22:45:00,200.49,200.528,200.49,200.519,95600000.0
2005-03-01 22:46:00,200.507,200.523,200.457,200.457,59700000.0
2005-03-01 22:47:00,200.455,200.501,200.422,200.501,90600000.0
2005-03-01 22:48:00,200.477,200.488,200.437,200.488,91199999.0
2005-03-01 22:49:00,200.469,200.489,200.423,200.489,39900000.0
2005-03-01 22:50:00,200.499,200.499,200.424,200.455,57700000.0
2005-03-01 22:51:00,200.415,200.453,200.415,200.415,93600001.0
2005-03-01 22:52:00,200.409,200.457,200.404,200.444,33100000.0
2005-03-01 22:53:00,200.429,200.458,200.373,200.448,135800001.0
2005-03-01 22:54:00,200.443,200.444,200.421,200.444,65800000.0
2005-03-01 22:55:00,200.441,200.448,200.419,200.435,57600000.0
2005-03-01 22:56:00,200.418,200.444,200.4,200.4,96700002.0
2005-03-01 22:57:00,200.402,200.451,200.402,200.418,84400001.0
2005-03-01 22:58:00,200.465,200.465,200.434,200.434,48700000.0
2005-03-01 22:59:00,200.425,200.448,200.408,200.441,63500000.0
2005-03-01 23:00:00,200.441,200.459,200.433,200.446,33500000.0
2005-03-01 23:01:00,200.44,200.452,200.434,200.448,49900000.0
2005-03-01 23:02:00,200.412,200.428,200.393,200.419,82400000.0
2005-03-01 23:03:00,200.421,200.451,200.404,200.42,47600000.0
2005-03-01 23:04:00,200.407,200.438,200.382,200.425,58700000.0
2005-03-01 23:05:00,200.406,200.464,200.406,200.456,58699999.0
2005-03-01 23:06:00,200.461,200.491,200.436,200.491,35500000.0
2005-03-01 23:07:00,200.48,200.482,200.439,200.465,63300000.0
2005-03-01 23:08:00,200.486,200.495,200.437,200.495,54600000.0
2005-03-01 23:09:00,200.486,200.494,200.484,200.494,61500000.0
2005-03-01 23:10:00,200.461,200.472,200.444,200.445,61000000.0
2005-03-01 23:11:00,200.443,200.465,200.43,200.457,68099999.0
2005-03-01 23:12:00,200.456,200.475,200.428,200.472,53600000.0
2005-03-01 23:13:00,200.479,200.479,200.444,200.454,48600000.0
2005-03-01 23:14:00,200.494,200.494,200.448,200.448,78099999.0
2005-03-01 23:15:00,200.445,200.49,200.434,200.482,33400000.0
2005-03-01 23:16:00,200.527,200.527,200.479,200.482,48800000.0
2005-03-01 23:17:00,200.528,200.559,200.528,200.554,31100000.0
2005-03-01 23:18:00,200.569,200.572,200.544,200.559,28600000.0
2005-03-01 23:19:00,200.572,200.585,200.552,200.585,79900000.0
2005-03-01 23:20:00,200.606,200.617,200.598,200.598,44700000.0
2005-03-01 23:21:00,200.624,200.665,200.607,200.665,88699999.0
2005-03-01 23:22:00,200.638,200.638,200.603,200.626,47700000.0
2005-03-01 23:23:00,200.596,200.63,200.573,200.614,40300000.0
2005-03-01 23:24:00,200.618,200.638,200.577,200.629,43999999.0
2005-03-01 23:25:00,200.605,200.605,200.566,200.58,17200000.0
2005-03-01 23:26:00,200.598,200.598,200.554,200.563,62100000.0
2005-03-01 23:27:00,200.581,200.587,200.564,200.586,23200000.0
2005-03-01 23:28:00,200.588,200.598,200.549,200.549,53700001.0
2005-03-01 23:29:00,200.568,200.583,200.522,200.522,39800000.0
2005-03-01 23:30:00,200.58,200.585,200.551,200.585,50100000.0
2005-03-01 23:31:00,200.535,200.594,200.528,200.538,50700000.0
2005-03-01 23:32:00,200.579,200.579,200.545,200.569,30600000.0
2005-03-01 23:33:00,200.573,200.573,200.514,200.514,101400001.0
2005-03-01 23:34:00,200.551,200.565,200.522,200.565,51700000.0
2005-03-01 23:35:00,200.591,200.591,200.563,200.567,52300000.0
2005-03-01 23:36:00,200.582,200.596,200.567,200.579,61900000.0
2005-03-01 23:37:00,200.571,200.58,200.547,200.573,34300000.0
2005-03-01 23:38:00,200.579,200.579,200.557,200.569,22400000.0
2005-03-01 23:39:00,200.59,200.59,200.564,200.587,40200000.0
2005-03-01 23:40:00,200.566,200.586,200.54,200.541,53400000.0
2005-03-01 23:41:00,200.592,200.601,200.567,200.582,44699999.0
2005-03-01 23:42:00,200.58,200.627,200.58,200.625,20000000.0
2005-03-01 23:43:00,200.613,200.632,200.596,200.606,30600000.0
2005-03-01 23:44:00,200.635,200.642,200.615,200.615,58800000.0
2005-03-01 23:45:00,200.619,200.627,200.595,200.607,65400000.0
2005-03-01 23:46:00,200.633,200.644,200.617,200.619,49500000.0
2005-03-01 23:47:00,200.63,200.656,200.626,200.627,75199999.0
2005-03-01 23:48:00,200.613,200.64,200.593,200.64,30700000.0
2005-03-01 23:49:00,200.642,200.642,200.558,200.585,54100001.0
2005-03-01 23:50:00,200.567,200.582,200.544,200.553,19200000.0
2005-03-01 23:51:00,200.555,200.555,200.504,200.528,25900000.0
2005-03-01 23:52:00,200.55,200.562,200.509,200.515,77399999.0
2005-03-01 23:53:00,200.497,200.523,200.452,200.452,39000000.0
2005-03-01 23:54:00,200.448,200.52,200.438,200.499,58600000.0
2005-03-01 23:55:00,200.479,200.504,200.468,200.5,86200000.0
2005-03-01 23:56:00,200.473,200.53,200.457,200.53,55800000.0
2005-03-01 23:57:00,200.513,200.514,200.471,200.476,54600001.0
2005-03-01 23:58:00,200.5,200.5,200.472,200.485,51900000.0
2005-03-01 23:59:00,200.478,200.514,200.478,200.486,61900000.0
2005-03-02 00:00:00,200.518,200.52,200.486,200.52,26000000.0
2005-03-02 00:01:00,200.55,200.55,200.502,200.513,62900000.0
2005-03-02 00:02:00,200.521,200.54,200.521,200.534,40300000.0
2005-03-02 00:03:00,200.528,200.541,200.467,200.541,30300000.0
2005-03-02 00:04:00,200.518,200.523,200.498,200.51,42299999.0
2005-03-02 00:05:00,200.517,200.547,200.473,200.473,43200000.0
2005-03-02 00:06:00,200.51,200.537,200.476,200.479,44400000.0
2005-03-02 00:07:00,200.517,200.517,200.492,200.51,28400000.0
2005-03-02 00:08:00,200.506,200.513,200.455,200.472,60600000.0
2005-03-02 00:09:00,200.504,200.519,200.478,200.519,63400000.0
2005-03-02 00:10:00,200.485,200.485,200.432,200.483,45300000.0
2005-03-02 00:11:00,200.477,200.491,200.47,200.484,53300000.0
2005-03-02 00:12:00,200.447,200.488,200.447,200.465,74899999.0
2005-03-02 00:13:00,200.473,200.493,200.397,200.397,58500000.0
2005-03-02 00:14:00,200.447,200.447,200.375,200.415,69600000.0
2005-03-02 00:15:00,200.423,200.448,200.4,200.448,51599999.0
2005-03-02 00:16:00,200.441,200.47,200.426,200.426,36300000.0
2005-03-02 00:17:00,200.455,200.476,200.451,200.467,26200000.0
2005-03-02 00:18:00,200.401,200.443,200.378,200.378,47900000.0
2005-03-02 00:19:00,200.403,200.417,200.377,200.407,48600000.0
2005-03-02 00:20:00,200.397,200.409,200.371,200.371,104999999.0
2005-03-02 00:21:00,200.386,200.386,200.337,200.35,46400000.0
2005-03-02 00:22:00,200.316,200.37,200.316,200.353,23000000.0
2005-03-02 00:23:00,200.392,200.392,200.339,200.339,21500000.0
2005-03-02 00:24:00,200.375,200.408,200.375,200.395,61499999.0
2005-03-02 00:25:00,200.401,200.401,200.338,200.38,43500000.0
2005-03-02 00:26:00,200.347,200.356,200.291,200.303,41500000.0
2005-03-02 00:27:00,200.31,200.345,200.31,200.32,34400000.0
2005-03-02 00:28:00,200.317,200.348,200.317,200.348,48700000.0
2005-03-02 00:29:00,200.349,200.35,200.321,200.324,65400000.0
2005-03-02 00:30:00,200.328,200.349,200.309,200.339,28100000.0
2005-03-02 00:31:00,200.31,200.342,200.297,200.316,91000001.0
2005-03-02 00:32:00,200.323,200.323,200.286,200.322,56300000.0
2005-03-02 00:33:00,200.347,200.354,200.322,200.336,35900000.0
2005-03-02 00:34:00,200.35,200.367,200.329,200.357,53300000.0
2005-03-02 00:35:00,200.367,200.388,200.358,200.385,59800001.0
2005-03-02 00:36:00,200.388,200.432,200.388,200.425,62300000.0
2005-03-02 00:37:00,200.372,200.428,200.372,200.405,52100000.0
2005-03-02 00:38:00,200.437,200.448,200.398,200.41,57800000.0
2005-03-02 00:39:00,200.414,200.457,200.39,200.446,34100000.0
2005-03-02 00:40:00,200.437,200.437,200.387,200.398,44000000.0
2005-03-02 00:41:00,200.427,200.434,200.375,200.385,71000000.0
2005-03-02 00:42:00,200.376,200.421,200.36,200.401,26200000.0
2005-03-02 00:43:00,200.431,200.431,200.377,200.377,23100000.0
2005-03-02 00:44:00,200.385,200.435,200.385,200.435,61000000.0
2005-03-02 00:45:00,200.436,200.469,200.43,200.459,71600001.0
2005-03-02 00:46:00,200.451,200.466,200.42,200.432,22900000.0
2005-03-02 00:47:00,200.473,200.487,200.47,200.473,65300000.0
2005-03-02 00:48:00,200.475,200.483,200.453,200.455,71599999.0
2005-03-02 00:49:00,200.454,200.481,200.422,200.423,44600000.0
2005-03-02 00:50:00,200.442,200.442,200.403,200.421,36000000.0
2005-03-02 00:51:00,200.449,200.47,200.424,200.424,105100000.0
2005-03-02 00:52:00,200.415,200.438,200.415,200.432,34199999.0
2005-03-02 00:53:00,200.375,200.437,200.375,200.433,22700000.0
2005-03-02 00:54:00,200.419,200.44,200.394,200.399,57300000.0
2005-03-02 00:55:00,200.431,200.432,200.396,200.41,36700000.0
2005-03-02 00:56:00,200.393,200.418,200.393,200.413,19600000.0
2005-03-02 00:57:00,200.399,200.417,200.372,200.417,51500000.0
2005-03-02 00:58:00,200.416,200.416,200.361,200.381,39700000.0
2005-03-02 00:59:00,200.415,200.42,200.386,200.39,73899999.0
2005-03-02 01:00:00,200.418,200.431,200.412,200.412,45000000.0
2005-03-02 01:01:00,200.394,200.438,200.394,200.438,72700000.0
2005-03-02 01:02:00,200.447,200.447,200.39,200.415,90400002.0
2005-03-02 01:03:00,200.41,200.429,200.372,200.372,17100000.0
2005-03-02 01:04:00,200.334,200.416,200.334,200.408,84400001.0
2005-03-02 01:05:00,200.436,200.438,200.393,200.424,57500000.0
2005-03-02 01:06:00,200.415,200.448,200.408,200.408,38300000.0
2005-03-02 01:07:00,200.428,200.452,200.426,200.426,43000000.0
2005-03-02 01:08:00,200.438,200.453,200.42,200.429,70899998.0
2005-03-02 01:09:00,200.415,200.434,200.397,200.427,38299999.0
2005-03-02 01:10:00,200.416,200.449,200.413,200.449,86800000.0
2005-03-02 01:11:00,200.428,200.466,200.42,200.437,77000001.0
2005-03-02 01:12:00,200.446,200.446,200.347,200.39,60000000.0
2005-03-02 01:13:00,200.334,200.397,200.334,200.389,19500000.0
2005-03-02 01:14:00,200.409,200.437,200.406,200.407,94000001.0
2005-03-02 01:15:00,200.407,200.433,200.407,200.425,49900000.0
2005-03-02 01:16:00,200.411,200.417,200.381,200.4,44000000.0
2005-03-02 01:17:00,200.425,200.425,200.372,200.391,65500000.0
2005-03-02 01:18:00,200.416,200.416,200.38,200.38,40099999.0
2005-03-02 01:19:00,200.402,200.431,200.384,200.409,51200000.0
2005-03-02 01:20:00,200.429,200.439,200.421,200.43,70200000.0
2005-03-02 01:21:00,200.447,200.447,200.398,200.398,62300000.0
2005-03-02 01:22:00,200.432,200.458,200.411,200.438,54900000.0
2005-03-02 01:23:00,200.341,200.409,200.341,200.391,55199999.0
2005-03-02 01:24:00,200.406,200.426,200.372,200.411,55700001.0
2005-03-02 01:25:00,200.403,200.408,200.385,200.394,35600000.0
2005-03-02 01:26:00,200.384,200.436,200.384,200.417,54500000.0
2005-03-02 01:27:00,200.423,200.427,200.386,200.386,24200000.0
2005-03-02 01:28:00,200.35,200.382,200.345,200.357,79099999.0
2005-03-02 01:29:00,200.34,200.356,200.319,200.354,75900000.0
2005-03-02 01:30:00,200.357,200.357,200.261,200.263,37000000.0
2005-03-02 01:31:00,200.284,200.302,200.281,200.296,32400000.0
2005-03-02 01:32:00,200.31,200.345,200.278,200.289,70700001.0
2005-03-02 01:33:00,200.318,200.322,200.254,200.262,48100001.0
2005-03-02 01:34:00,200.268,200.304,200.26,200.304,48700000.0
2005-03-02 01:35:00,200.291,200.371,200.291,200.371,40500000.0
2005-03-02 01:36:00,200.388,200.4,200.369,200.382,62100000.0
2005-03-02 01:37:00,200.392,200.406,200.371,200.398,65599999.0
2005-03-02 01:38:00,200.383,200.42,200.383,200.408,28300000.0
2005-03-02 01:39:00,200.409,200.411,200.352,200.366,66600000.0
2005-03-02 01:40:00,200.379,200.381,200.35,200.35,58600000.0
2005-03-02 01:41:00,200.368,200.381,200.341,200.366,61900000.0
2005-03-02 01:42:00,200.391,200.391,200.353,200.369,64100002.0
2005-03-02 01:43:00,200.357,200.389,200.357,200.388,44000000.0
2005-03-02 01:44:00,200.399,200.408,200.38,200.408,22300000.0
2005-03-02 01:45:00,200.412,200.416,200.397,200.405,55900000.0
2005-03-02 01:46:00,200.415,200.425,200.358,200.365,67300000.0
2005-03-02 01:47:00,200.406,200.409,200.379,200.391,53600000.0
2005-03-02 01:48:00,200.391,200.395,200.326,200.354,85799999.0
2005-03-02 01:49:00,200.394,200.394,200.343,200.346,55100000.0
2005-03-02 01:50:00,200.351,200.351,200.332,200.34,55600000.0
2005-03-02 01:51:00,200.337,200.356,200.327,200.34,42400000.0
2005-03-02 01:52:00,200.332,200.338,200.323,200.338,45300000.0
2005-03-02 01:53:00,200.333,200.373,200.333,200.373,39500000.0
2005-03-02 01:54:00,200.358,200.383,200.314,200.38,35100000.0
2005-03-02 01:55:00,200.344,200.388,200.342,200.37,51900000.0
2005-03-02 01:56:00,200.371,200.392,200.361,200.385,38900000.0
2005-03-02 01:57:00,200.415,200.415,200.379,200.397,50199999.0
2005-03-02 01:58:00,200.392,200.392,200.362,200.388,72100000.0
2005-03-02 01:59:00,200.383,200.408,200.373,200.388,49300001.0
2005-03-02 02:00:00,200.401,200.414,200.373,200.414,45100000.0
2005-03-02 02:01:00,200.405,200.421,200.391,200.391,28400000.0
2005-03-02 02:02:00,200.382,200.407,200.356,200.375,50900000.0
2005-03-02 02:03:00,200.382,200.382,200.354,200.365,28900000.0
2005-03-02 02:04:00,200.364,200.372,200.303,200.303,63400001.0
2005-03-02 02:05:00,200.369,200.381,200.361,200.378,52600001.0
2005-03-02 02:06:00,200.324,200.373,200.321,200.361,59800000.0
2005-03-02 02:07:00,200.373,200.385,200.355,200.358,75999999.0
2005-03-02 02:08:00,200.334,200.367,200.326,200.357,89600001.0
2005-03-02 02:09:00,200.364,200.368,200.341,200.356,31000000.0
2005-03-02 02:10:00,200.374,200.382,200.356,200.373,51200001.0
2005-03-02 02:11:00,200.376,200.383,200.362,200.374,123300001.0
2005-03-02 02:12:00,200.398,200.444,200.393,200.442,39800000.0
2005-03-02 02:13:00,200.431,200.448,200.411,200.428,20300000.0
2005-03-02 02:14:00,200.439,200.457,200.415,200.439,61400000.0
2005-03-02 02:15:00,200.433,200.433,200.41,200.42,25500000.0
2005-03-02 02:16:00,200.393,200.417,200.38,200.403,66900000.0
2005-03-02 02:17:00,200.432,200.441,200.399,200.408,69500000.0
2005-03-02 02:18:00,200.394,200.428,200.394,200.428,53500000.0
2005-03-02 02:19:00,200.443,200.447,200.432,200.435,37100000.0
2005-03-02 02:20:00,200.429,200.453,200.404,200.453,30900000.0
2005-03-02 02:21:00,200.455,200.462,200.426,200.456,27600000.0
2005-03-02 02:22:00,200.449,200.457,200.421,200.439,45099999.0
2005-03-02 02:23:00,200.45,200.454,200.418,200.45,39699999.0
2005-03-02 02:24:00,200.465,200.467,200.418,200.418,58300000.0
2005-03-02 02:25:00,200.486,200.486,200.456,200.464,59500000.0
2005-03-02 02:26:00,200.49,200.494,200.443,200.443,47500000.0
2005-03-02 02:27:00,200.46,200.489,200.45,200.486,78800000.0
2005-03-02 02:28:00,200.513,200.521,200.475,200.475,71400000.0
2005-03-02 02:29:00,200.513,200.519,200.499,200.504,48200000.0
2005-03-02 02:30:00,200.504,200.541,200.464,200.541,39500000.0
2005-03-02 02:31:00,200.582,200.582,200.508,200.508,31800000.0
2005-03-02 02:32:00,200.482,200.512,200.475,200.489,44200000.0
2005-03-02 02:33:00,200.458,200.498,200.456,200.491,68400000.0
2005-03-02 02:34:00,200.505,200.505,200.477,200.49,23700000.0
2005-03-02 02:35:00,200.494,200.499,200.453,200.499,54399999.0
2005-03-02 02:36:00,200.468,200.508,200.468,200.495,77000000.0
2005-03-02 02:37:00,200.495,200.501,200.474,200.492,54700000.0
2005-03-02 02:38:00,200.451,200.526,200.451,200.526,47600000.0
2005-03-02 02:39:00,200.546,200.546,200.491,200.516,68300000.0
2005-03-02 02:40:00,200.536,200.566,200.511,200.566,42300000.0
2005-03-02 02:41:00,200.59,200.59,200.489,200.495,54600000.0
2005-03-02 02:42:00,200.472,200.505,200.462,200.492,41699999.0
2005-03-02 02:43:00,200.497,200.504,200.457,200.498,43100000.0
2005-03-02 02:44:00,200.503,200.542,200.503,200.541,50799999.0
2005-03-02 02:45:00,200.541,200.541,200.468,200.485,55000000.0
2005-03-02 02:46:00,200.474,200.491,200.468,200.487,75100000.0
2005-03-02 02:47:00,200.481,200.482,200.435,200.473,46800000.0
2005-03-02 02:48:00,200.486,200.507,200.469,200.48,79300000.0
2005-03-02 02:49:00,200.481,200.567,200.481,200.563,31200000.0
2005-03-02 02:50:00,200.556,200.591,200.556,200.587,63500000.0
2005-03-02 02:51:00,200.607,200.607,200.573,200.582,30700000.0
2005-03-02 02:52:00,200.557,200.584,200.557,200.568,52300000.0
2005-03-02 02:53:00,200.55,200.608,200.55,200.604,56100001.0
2005-03-02 02:54:00,200.627,200.65,200.609,200.638,36299999.0
2005-03-02 02:55:00,200.632,200.648,200.562,200.576,33900000.0
2005-03-02 02:56:00,200.557,200.583,200.553,200.559,41200000.0
2005-03-02 02:57:00,200.577,200.582,200.552,200.558,43200000.0
2005-03-02 02:58:00,200.577,200.577,200.541,200.549,25500000.0
2005-03-02 02:59:00,200.564,200.564,200.518,200.537,44399999.0
2005-03-02 03:00:00,200.522,200.53,200.485,200.485,45200000.0
2005-03-02 03:01:00,200.503,200.513,200.489,200.513,39400000.0
2005-03-02 03:02:00,200.508,200.557,200.502,200.523,64199999.0
2005-03-02 03:03:00,200.55,200.56,200.518,200.535,85500001.0
2005-03-02 03:04:00,200.53,200.555,200.522,200.55,60700000.0
2005-03-02 03:05:00,200.515,200.515,200.491,200.5,40400001.0
2005-03-02 03:06:00,200.53,200.55,200.514,200.541,57100001.0
2005-03-02 03:07:00,200.535,200.537,200.476,200.476,28500000.0
2005-03-02 03:08:00,200.471,200.5,200.461,200.485,73100000.0
2005-03-02 03:09:00,200.481,200.539,200.469,200.539,59800001.0
2005-03-02 03:10:00,200.513,200.542,200.495,200.495,46100001.0
2005-03-02 03:11:00,200.539,200.577,200.522,200.542,39000000.0
2005-03-02 03:12:00,200.54,200.591,200.54,200.58,40999999.0
2005-03-02 03:13:00,200.598,200.598,200.553,200.564,36900000.0
2005-03-02 03:14:00,200.58,200.58,200.529,200.561,65700000.0
2005-03-02 03:15:00,200.557,200.557,200.501,200.512,85000001.0
2005-03-02 03:16:00,200.511,200.512,200.471,200.512,16200000.0
2005-03-02 03:17:00,200.494,200.497,200.46,200.463,68800000.0
2005-03-02 03:18:00,200.469,200.469,200.397,200.397,41100000.0
2005-03-02 03:19:00,200.47,200.479,200.419,200.447,63400000.0
2005-03-02 03:20:00,200.469,200.481,200.424,200.457,64100001.0
2005-03-02 03:21:00,200.443,200.462,200.42,200.46,62000000.0
2005-03-02 03:22:00,200.464,200.467,200.437,200.452,80100001.0
2005-03-02 03:23:00,200.474,200.474,200.415,200.415,56100000.0
2005-03-02 03:24:00,200.462,200.496,200.462,200.496,71100001.0
2005-03-02 03:25:00,200.482,200.487,200.474,200.478,54099999.0
2005-03-02 03:26:00,200.466,200.489,200.445,200.465,30900000.0
2005-03-02 03:27:00,200.457,200.478,200.438,200.478,53300001.0
2005-03-02 03:28:00,200.474,200.474,200.42,200.443,30700000.0
2005-03-02 03:29:00,200.46,200.477,200.451,200.467,41800001.0
2005-03-02 03:30:00,200.48,200.492,200.466,200.475,18300000.0
2005-03-02 03:31:00,200.492,200.506,200.481,200.482,33400000.0
2005-03-02 03:32:00,200.479,200.484,200.471,200.472,43800000.0
2005-03-02 03:33:00,200.478,200.487,200.453,200.453,59400001.0
2005-03-02 03:34:00,200.47,200.486,200.449,200.475,95300001.0
2005-03-02 03:35:00,200.493,200.505,200.454,200.454,38400000.0
2005-03-02 03:36:00,200.439,200.482,200.431,200.477,30500000.0
2005-03-02 03:37:00,200.494,200.515,200.477,200.512,45299999.0
2005-03-02 03:38:00,200.518,200.522,200.469,200.489,33600000.0
2005-03-02 03:39:00,200.485,200.505,200.457,200.457,46700000.0
2005-03-02 03:40:00,200.459,200.496,200.448,200.496,26600000.0
2005-03-02 03:41:00,200.517,200.517,200.461,200.502,67899999.0
2005-03-02 03:42:00,200.512,200.518,200.477,200.477,44200000.0
2005-03-02 03:43:00,200.488,200.52,200.488,200.493,54000000.0
2005-03-02 03:44:00,200.505,200.509,200.479,200.479,20500000.0
2005-03-02 03:45:00,200.487,200.509,200.431,200.447,60600000.0
2005-03-02 03:46:00,200.453,200.49,200.453,200.485,29200000.0
2005-03-02 03:47:00,200.481,200.495,200.453,200.495,64400000.0
2005-03-02 03:48:00,200.486,200.522,200.478,200.522,41000001.0
2005-03-02 03:49:00,200.493,200.493,200.457,200.468,45400000.0
2005-03-02 03:50:00,200.486,200.521,200.484,200.521,43200000.0
2005-03-02 03:51:00,200.516,200.516,200.459,200.489,29500000.0
2005-03-02 03:52:00,200.505,200.542,200.505,200.54,32900000.0
2005-03-02 03:53:00,200.531,200.557,200.512,200.552,29400000.0
2005-03-02 03:54:00,200.56,200.57,200.539,200.57,31500000.0
2005-03-02 03:55:00,200.564,200.564,200.535,200.541,38200000.0
2005-03-02 03:56:00,200.562,200.578,200.541,200.566,77200001.0
2005-03-02 03:57:00,200.549,200.587,200.549,200.57,51599999.0
2005-03-02 03:58:00,200.583,200.591,200.544,200.575,59900001.0
2005-03-02 03:59:00,200.564,200.575,200.526,200.526,59300001.0
2005-03-02 04:00:00,200.536,200.548,200.496,200.516,27100000.0
2005-03-02 04:01:00,200.562,200.567,200.523,200.54,46900000.0
2005-03-02 04:02:00,200.54,200.556,200.511,200.52,34000000.0
2005-03-02 04:03:00,200.546,200.552,200.519,200.536,45900000.0
2005-03-02 04:04:00,200.507,200.532,200.483,200.514,39600000.0
2005-03-02 04:05:00,200.486,200.538,200.486,200.519,76700000.0
2005-03-02 04:06:00,200.531,200.545,200.508,200.517,60300001.0
2005-03-02 04:07:00,200.49,200.522,200.482,200.522,45800000.0
2005-03-02 04:08:00,200.538,200.567,200.511,200.541,89600000.0
2005-03-02 04:09:00,200.517,200.547,200.517,200.532,87199999.0
2005-03-02 04:10:00,200.538,200.546,200.511,200.535,77500001.0
2005-03-02 04:11:00,200.523,200.553,200.516,200.526,88200001.0
2005-03-02 04:12:00,200.512,200.535,200.494,200.513,47900000.0
2005-03-02 04:13:00,200.518,200.555,200.518,200.55,38700000.0
2005-03-02 04:14:00,200.544,200.557,200.525,200.542,35500000.0
2005-03-02 04:15:00,200.527,200.592,200.527,200.592,59300000.0
2005-03-02 04:16:00,200.559,200.572,200.537,200.547,84500001.0
2005-03-02 04:17:00,200.551,200.573,200.54,200.573,43100000.0
2005-03-02 04:18:00,200.555,200.584,200.551,200.582,55200001.0
2005-03-02 04:19:00,200.548,200.57,200.531,200.57,55100000.0
2005-03-02 04:20:00,200.545,200.576,200.543,200.55,27200000.0
2005-03-02 04:21:00,200.559,200.568,200.523,200.546,59100002.0
2005-03-02 04:22:00,200.546,200.597,200.533,200.533,36900000.0
2005-03-02 04:23:00,200.55,200.57,200.533,200.541,55000000.0
2005-03-02 04:24:00,200.543,200.543,200.513,200.538,55200001.0
2005-03-02 04:25:00,200.528,200.538,200.513,200.527,29200000.0
2005-03-02 04:26:00,200.503,200.557,200.503,200.527,26600000.0
2005-03-02 04:27:00,200.512,200.55,200.498,200.55,50700000.0
2005-03-02 04:28:00,200.516,200.549,200.509,200.535,54999999.0
2005-03-02 04:29:00,200.521,200.56,200.506,200.559,28500001.0
2005-03-02 04:30:00,200.575,200.592,200.552,200.552,60300001.0
2005-03-02 04:31:00,200.513,200.594,200.507,200.594,47700000.0
2005-03-02 04:32:00,200.596,200.596,200.563,200.592,40900000.0
2005-03-02 04:33:00,200.572,200.618,200.572,200.618,41500000.0
2005-03-02 04:34:00,200.57,200.57,200.53,200.555,34400000.0
2005-03-02 04:35:00,200.572,200.595,200.531,200.577,77199999.0
2005-03-02 04:36:00,200.571,200.635,200.571,200.605,77100000.0
2005-03-02 04:37:00,200.632,200.632,200.587,200.617,45500000.0
2005-03-02 04:38:00,200.643,200.643,200.604,200.623,47999999.0
2005-03-02 04:39:00,200.653,200.672,200.645,200.662,45200000.0
2005-03-02 04:40:00,200.658,200.665,200.642,200.656,47000001.0
2005-03-02 04:41:00,200.656,200.682,200.642,200.671,16300000.0
2005-03-02 04:42:00,200.654,200.664,200.633,200.651,42500000.0
2005-03-02 04:43:00,200.671,200.685,200.66,200.665,56900001.0
2005-03-02 04:44:00,200.697,200.698,200.655,200.656,61700000.0
2005-03-02 04:45:00,200.637,200.658,200.621,200.621,41600000.0
2005-03-02 04:46:00,200.618,200.649,200.615,200.628,48300000.0
2005-03-02 04:47:00,200.651,200.67,200.632,200.644,30400000.0
2005-03-02 04:48:00,200.67,200.671,200.616,200.616,78399999.0
2005-03-02 04:49:00,200.624,200.624,200.596,200.596,31600000.0
2005-03-02 04:50:00,200.626,200.635,200.602,200.635,49700000.0
2005-03-02 04:51:00,200.607,200.649,200.606,200.649,71100001.0
2005-03-02 04:52:00,200.645,200.653,200.616,200.616,50400000.0
2005-03-02 04:53:00,200.69,200.691,200.67,200.67,60500000.0
2005-03-02 04:54:00,200.652,200.652,200.608,200.631,26100000.0
2005-03-02 04:55:00,200.631,200.641,200.618,200.618,98300000.0
2005-03-02 04:56:00,200.631,200.66,200.622,200.653,39800001.0
2005-03-02 04:57:00,200.641,200.641,200.623,200.627,82500002.0
2005-03-02 04:58:00,200.571,200.622,200.571,200.61,95600000.0
2005-03-02 04:59:00,200.629,200.629,200.601,200.617,24600000.0
2005-03-02 05:00:00,200.626,200.629,200.604,200.629,66799998.0
2005-03-02 05:01:00,200.604,200.608,200.58,200.608,54300000.0
2005-03-02 05:02:00,200.591,200.629,200.591,200.624,48800000.0
2005-03-02 05:03:00,200.6,200.6,200.553,200.561,32300000.0
2005-03-02 05:04:00,200.568,200.573,200.549,200.56,40500000.0
2005-03-02 05:05:00,200.579,200.589,200.555,200.585,29100000.0
2005-03-02 05:06:00,200.585,200.624,200.585,200.59,38000000.0
2005-03-02 05:07:00,200.601,200.602,200.575,200.602,45900000.0
2005-03-02 05:08:00,200.582,200.599,200.575,200.581,59900000.0
2005-03-02 05:09:00,200.592,200.623,200.59,200.623,40500001.0
2005-03-02 05:10:00,200.634,200.634,200.58,200.605,67200000.0
2005-03-02 05:11:00,200.611,200.624,200.59,200.624,39600000.0
2005-03-02 05:12:00,200.614,200.622,200.598,200.622,42700000.0
2005-03-02 05:13:00,200.623,200.642,200.606,200.623,54100000.0
2005-03-02 05:14:00,200.603,200.638,200.603,200.632,47000000.0
2005-03-02 05:15:00,200.623,200.631,200.605,200.61,67000000.0
2005-03-02 05:16:00,200.605,200.639,200.597,200.633,21500000.0
2005-03-02 05:17:00,200.636,200.653,200.626,200.643,29000000.0
2005-03-02 05:18:00,200.655,200.655,200.633,200.65,43700000.0
2005-03-02 05:19:00,200.629,200.638,200.584,200.584,29300000.0
2005-03-02 05:20:00,200.579,200.615,200.579,200.615,89400001.0
2005-03-02 05:21:00,200.626,200.626,200.561,200.593,45000000.0
2005-03-02 05:22:00,200.634,200.634,200.586,200.586,65800000.0
2005-03-02 05:23:00,200.64,200.64,200.595,200.595,71300000.0
2005-03-02 05:24:00,200.633,200.636,200.611,200.617,32700000.0
2005-03-02 05:25:00,200.619,200.624,200.602,200.61,34200000.0
2005-03-02 05:26:00,200.558,200.611,200.558,200.596,61599999.0
2005-03-02 05:27:00,200.597,200.625,200.597,200.625,77800000.0
2005-03-02 05:28:00,200.61,200.613,200.585,200.585,36400000.0
2005-03-02 05:29:00,200.596,200.618,200.585,200.608,97100000.0
2005-03-02 05:30:00,200.617,200.622,200.581,200.599,40000000.0
2005-03-02 05:31:00,200.603,200.603,200.569,200.573,49599999.0
2005-03-02 05:32:00,200.608,200.615,200.595,200.604,46300000.0
2005-03-02 05:33:00,200.589,200.633,200.581,200.633,28500000.0
2005-03-02 05:34:00,200.628,200.652,200.607,200.637,67800000.0
2005-03-02 05:35:00,200.642,200.646,200.622,200.632,91900001.0
2005-03-02 05:36:00,200.639,200.639,200.584,200.617,36800000.0
2005-03-02 05:37:00,200.619,200.629,200.591,200.62,80399999.0
2005-03-02 05:38:00,200.633,200.634,200.6,200.618,39100000.0
2005-03-02 05:39:00,200.637,200.651,200.582,200.582,57700000.0
2005-03-02 05:40:00,200.642,200.642,200.6,200.62,59200001.0
2005-03-02 05:41:00,200.645,200.645,200.601,200.638,85000000.0
2005-03-02 05:42:00,200.631,200.652,200.62,200.628,56899999.0
2005-03-02 05:43:00,200.629,200.64,200.602,200.636,65900001.0
2005-03-02 05:44:00,200.608,200.647,200.608,200.645,24900000.0
2005-03-02 05:45:00,200.628,200.649,200.619,200.627,34800000.0
2005-03-02 05:46:00,200.666,200.681,200.639,200.681,51900000.0
2005-03-02 05:47:00,200.674,200.681,200.647,200.647,34700000.0
2005-03-02 05:48:00,200.672,200.689,200.611,200.689,54500000.0
2005-03-02 05:49:00,200.678,200.704,200.673,200.673,32600000.0
2005-03-02 05:50:00,200.643,200.654,200.629,200.643,58000000.0
2005-03-02 05:51:00,200.637,200.65,200.615,200.615,34300000.0
2005-03-02 05:52:00,200.611,200.62,200.599,200.62,43900000.0
2005-03-02 05:53:00,200.58,200.602,200.58,200.596,26500000.0
2005-03-02 05:54:00,200.607,200.625,200.591,200.625,31800000.0
2005-03-02 05:55:00,200.595,200.612,200.593,200.602,27800000.0
2005-03-02 05:56:00,200.596,200.622,200.594,200.603,45100000.0
2005-03-02 05:57:00,200.621,200.626,200.596,200.618,57900000.0
2005-03-02 05:58:00,200.59,200.597,200.573,200.595,28900000.0
2005-03-02 05:59:00,200.596,200.603,200.557,200.603,75500000.0
2005-03-02 06:00:00,200.603,200.615,200.597,200.602,48300000.0
2005-03-02 06:01:00,200.62,200.621,200.599,200.621,73700000.0
2005-03-02 06:02:00,200.6,200.641,200.585,200.637,54200000.0
2005-03-02 06:03:00,200.61,200.62,200.587,200.614,100099999.0
2005-03-02 06:04:00,200.598,200.611,200.567,200.599,51500000.0
2005-03-02 06:05:00,200.599,200.599,200.58,200.593,27400000.0
2005-03-02 06:06:00,200.617,200.62,200.56,200.603,65800000.0
2005-03-02 06:07:00,200.617,200.617,200.578,200.598,38600000.0
2005-03-02 06:08:00,200.59,200.606,200.54,200.54,57299999.0
2005-03-02 06:09:00,200.545,200.584,200.545,200.569,47900000.0
2005-03-02 06:10:00,200.54,200.594,200.54,200.593,42999999.0
2005-03-02 06:11:00,200.568,200.594,200.534,200.594,42600000.0
2005-03-02 06:12:00,200.587,200.622,200.587,200.595,50600001.0
2005-03-02 06:13:00,200.595,200.626,200.595,200.619,31200000.0
2005-03-02 06:14:00,200.568,200.628,200.568,200.622,42000000.0
2005-03-02 06:15:00,200.587,200.612,200.576,200.612,38600000.0
2005-03-02 06:16:00,200.603,200.612,200.593,200.6,60099999.0
2005-03-02 06:17:00,200.61,200.621,200.579,200.621,43300000.0
2005-03-02 06:18:00,200.598,200.598,200.586,200.592,54599999.0
2005-03-02 06:19:00,200.606,200.607,200.568,200.598,42400000.0
2005-03-02 06:20:00,200.542,200.618,200.542,200.618,70400000.0
2005-03-02 06:21:00,200.612,200.612,200.573,200.584,54300000.0
2005-03-02 06:22:00,200.588,200.614,200.578,200.604,63800001.0
2005-03-02 06:23:00,200.629,200.629,200.595,200.601,46800000.0
2005-03-02 06:24:00,200.595,200.618,200.575,200.575,41000000.0
2005-03-02 06:25:00,200.623,200.631,200.587,200.587,73200000.0
2005-03-02 06:26:00,200.602,200.602,200.533,200.557,80399999.0
2005-03-02 06:27:00,200.556,200.577,200.545,200.577,82500001.0
2005-03-02 06:28:00,200.552,200.588,200.539,200.588,30800000.0
2005-03-02 06:29:00,200.591,200.591,200.551,200.584,67699999.0
2005-03-02 06:30:00,200.596,200.604,200.538,200.538,36200000.0
2005-03-02 06:31:00,200.548,200.618,200.548,200.618,40700000.0
2005-03-02 06:32:00,200.576,200.605,200.562,200.576,35800000.0
2005-03-02 06:33:00,200.59,200.611,200.562,200.582,88300002.0
2005-03-02 06:34:00,200.577,200.627,200.576,200.627,23100000.0
2005-03-02 06:35:00,200.576,200.583,200.55,200.58,41600000.0
2005-03-02 06:36:00,200.595,200.595,200.568,200.585,47100000.0
2005-03-02 06:37:00,200.609,200.609,200.558,200.577,42400000.0
2005-03-02 06:38:00,200.599,200.62,200.576,200.62,25700000.0
2005-03-02 06:39:00,200.602,200.628,200.588,200.588,51900000.0
2005-03-02 06:40:00,200.547,200.62,200.547,200.62,59700000.0
2005-03-02 06:41:00,200.613,200.613,200.572,200.573,22000000.0
2005-03-02 06:42:00,200.604,200.604,200.565,200.565,89600001.0
2005-03-02 06:43:00,200.585,200.611,200.567,200.57,28500000.0
2005-03-02 06:44:00,200.535,200.598,200.535,200.598,45200001.0
2005-03-02 06:45:00,200.582,200.608,200.549,200.608,31500000.0
2005-03-02 06:46:00,200.56,200.589,200.544,200.57,113500000.0
2005-03-02 06:47:00,200.575,200.575,200.559,200.566,42200000.0
2005-03-02 06:48:00,200.585,200.61,200.548,200.61,55000000.0
2005-03-02 06:49:00,200.572,200.601,200.563,200.6,25400000.0
2005-03-02 06:50:00,200.586,200.586,200.564,200.564,48000001.0
2005-03-02 06:51:00,200.596,200.596,200.541,200.551,58600000.0
2005-03-02 06:52:00,200.575,200.575,200.558,200.567,71400000.0
2005-03-02 06:53:00,200.547,200.587,200.547,200.587,58600001.0
2005-03-02 06:54:00,200.558,200.579,200.558,200.575,41500000.0
2005-03-02 06:55:00,200.551,200.578,200.534,200.578,38100001.0
2005-03-02 06:56:00,200.582,200.582,200.543,200.56,36400000.0
2005-03-02 06:57:00,200.56,200.56,200.523,200.523,46500000.0
2005-03-02 06:58:00,200.528,200.575,200.528,200.574,41999999.0
2005-03-02 06:59:00,200.568,200.605,200.568,200.586,74100001.0
2005-03-02 07:00:00,200.566,200.608,200.557,200.586,47800000.0
2005-03-02 07:01:00,200.573,200.601,200.562,200.583,64700000.0
2005-03-02 07:02:00,200.578,200.605,200.578,200.593,51300000.0
2005-03-02 07:03:00,200.614,200.635,200.594,200.635,28200000.0
2005-03-02 07:04:00,200.622,200.626,200.589,200.595,43300000.0
2005-03-02 07:05:00,200.618,200.625,200.584,200.62,93000000.0
2005-03-02 07:06:00,200.625,200.647,200.602,200.602,44500000.0
2005-03-02 07:07:00,200.644,200.67,200.637,200.67,28200000.0
2005-03-02 07:08:00,200.681,200.681,200.627,200.627,54800000.0
2005-03-02 07:09:00,200.648,200.648,200.612,200.641,25200000.0
2005-03-02 07:10:00,200.655,200.655,200.617,200.621,49200000.0
2005-03-02 07:11:00,200.62,200.66,200.62,200.657,43200000.0
2005-03-02 07:12:00,200.643,200.643,200.59,200.61,31600000.0
2005-03-02 07:13:00,200.607,200.637,200.593,200.629,58000000.0
2005-03-02 07:14:00,200.651,200.677,200.604,200.677,79400000.0
2005-03-02 07:15:00,200.643,200.659,200.638,200.644,44800000.0
2005-03-02 07:16:00,200.672,200.678,200.659,200.665,39100000.0
2005-03-02 07:17:00,200.6,200.652,200.6,200.648,32900000.0
2005-03-02 07:18:00,200.651,200.668,200.632,200.632,31200000.0
2005-03-02 07:19:00,200.673,200.673,200.612,200.638,59500001.0
2005-03-02 07:20:00,200.618,200.661,200.618,200.661,31700000.0
2005-03-02 07:21:00,200.623,200.658,200.615,200.648,37400000.0
2005-03-02 07:22:00,200.664,200.682,200.635,200.682,28000000.0
2005-03-02 07:23:00,200.635,200.655,200.591,200.645,57200001.0
2005-03-02 07:24:00,200.606,200.639,200.6,200.632,32700000.0
2005-03-02 07:25:00,200.639,200.647,200.608,200.633,72300001.0
2005-03-02 07:26:00,200.639,200.639,200.613,200.635,51900001.0
2005-03-02 07:27:00,200.618,200.646,200.608,200.608,55000001.0
2005-03-02 07:28:00,200.601,200.629,200.601,200.614,69800000.0
2005-03-02 07:29:00,200.627,200.634,200.608,200.619,64300000.0
2005-03-02 07:30:00,200.595,200.603,200.537,200.544,46900000.0
2005-03-02 07:31:00,200.568,200.579,200.55,200.553,61500000.0
2005-03-02 07:32:00,200.554,200.554,200.524,200.54,40600000.0
2005-03-02 07:33:00,200.534,200.564,200.513,200.56,55400001.0
2005-03-02 07:34:00,200.552,200.571,200.537,200.558,68600000.0
2005-03-02 07:35:00,200.552,200.559,200.531,200.549,47200000.0
2005-03-02 07:36:00,200.539,200.562,200.509,200.552,26700000.0
2005-03-02 07:37:00,200.532,200.549,200.51,200.511,62900000.0
2005-03-02 07:38:00,200.514,200.526,200.508,200.524,26200000.0
2005-03-02 07:39:00,200.51,200.52,200.496,200.508,44100000.0
2005-03-02 07:40:00,200.529,200.541,200.48,200.541,56099999.0
2005-03-02 07:41:00,200.527,200.539,200.52,200.539,26700000.0
2005-03-02 07:42:00,200.536,200.545,200.519,200.53,36900000.0
2005-03-02 07:43:00,200.512,200.543,200.512,200.54,29300000.0
2005-03-02 07:44:00,200.534,200.534,200.512,200.523,39000000.0
2005-03-02 07:45:00,200.54,200.561,200.531,200.553,43100000.0
2005-03-02 07:46:00,200.546,200.563,200.542,200.563,69000000.0
2005-03-02 07:47:00,200.573,200.573,200.536,200.571,66200000.0
2005-03-02 07:48:00,200.531,200.541,200.519,200.522,35100000.0
2005-03-02 07:49:00,200.506,200.506,200.466,200.487,41200001.0
2005-03-02 07:50:00,200.509,200.526,200.463,200.463,48600000.0
2005-03-02 07:51:00,200.543,200.543,200.496,200.517,41400000.0
2005-03-02 07:52:00,200.469,200.532,200.469,200.509,50300001.0
2005-03-02 07:53:00,200.503,200.529,200.503,200.529,38200000.0
2005-03-02 07:54:00,200.532,200.542,200.492,200.517,53100000.0
2005-03-02 07:55:00,200.498,200.56,200.498,200.537,42100000.0
2005-03-02 07:56:00,200.551,200.551,200.476,200.49,38900000.0
2005-03-02 07:57:00,200.514,200.514,200.473,200.505,60200001.0
2005-03-02 07:58:00,200.505,200.529,200.484,200.529,76500000.0
2005-03-02 07:59:00,200.502,200.506,200.48,200.505,27200000.0
2005-03-02 08:00:00,200.498,200.519,200.473,200.507,47600000.0
2005-03-02 08:01:00,200.521,200.529,200.483,200.515,30000000.0
2005-03-02 08:02:00,200.528,200.544,200.515,200.542,58300000.0
2005-03-02 08:03:00,200.529,200.558,200.529,200.552,41900000.0
2005-03-02 08:04:00,200.555,200.581,200.545,200.547,37500000.0
2005-03-02 08:05:00,200.566,200.597,200.566,200.588,67000000.0
2005-03-02 08:06:00,200.601,200.611,200.581,200.611,23500000.0
2005-03-02 08:07:00,200.597,200.598,200.566,200.575,49500000.0
2005-03-02 08:08:00,200.598,200.622,200.579,200.599,48200000.0
2005-03-02 08:09:00,200.577,200.623,200.577,200.606,44100000.0
2005-03-02 08:10:00,200.616,200.616,200.583,200.588,81200000.0
2005-03-02 08:11:00,200.607,200.608,200.571,200.596,60600000.0
2005-03-02 08:12:00,200.577,200.597,200.563,200.568,40200000.0
2005-03-02 08:13:00,200.58,200.6,200.568,200.6,30000000.0
2005-03-02 08:14:00,200.6,200.601,200.583,200.592,62300000.0
2005-03-02 08:15:00,200.571,200.597,200.553,200.597,45499999.0
2005-03-02 08:16:00,200.575,200.581,200.558,200.561,27500000.0
2005-03-02 08:17:00,200.576,200.578,200.549,200.558,55400000.0
2005-03-02 08:18:00,200.544,200.579,200.534,200.579,57100001.0
2005-03-02 08:19:00,200.579,200.579,200.545,200.545,52200000.0
2005-03-02 08:20:00,200.526,200.556,200.526,200.54,37900000.0
2005-03-02 08:21:00,200.544,200.593,200.538,200.574,65700000.0
2005-03-02 08:22:00,200.584,200.594,200.57,200.594,53900000.0
2005-03-02 08:23:00,200.58,200.595,200.566,200.566,97800001.0
2005-03-02 08:24:00,200.577,200.578,200.549,200.578,22500000.0
2005-03-02 08:25:00,200.567,200.581,200.56,200.567,45600000.0
2005-03-02 08:26:00,200.561,200.59,200.547,200.59,31200000.0
2005-03-02 08:27:00,200.553,200.564,200.522,200.527,78399999.0
2005-03-02 08:28:00,200.546,200.587,200.546,200.582,50600000.0
2005-03-02 08:29:00,200.593,200.617,200.576,200.617,79900001.0
2005-03-02 08:30:00,200.618,200.629,200.575,200.596,32000000.0
2005-03-02 08:31:00,200.59,200.59,200.558,200.577,49600000.0
2005-03-02 08:32:00,200.587,200.587,200.551,200.56,35600000.0
2005-03-02 08:33:00,200.547,200.557,200.518,200.52,60800000.0
2005-03-02 08:34:00,200.523,200.586,200.509,200.586,80300000.0
2005-03-02 08:35:00,200.566,200.567,200.523,200.559,43800000.0
2005-03-02 08:36:00,200.569,200.575,200.558,200.574,28400000.0
2005-03-02 08:37:00,200.557,200.576,200.546,200.574,68200000.0
2005-03-02 08:38:00,200.582,200.588,200.537,200.576,85099999.0
2005-03-02 08:39:00,200.566,200.573,200.529,200.529,49799999.0
2005-03-02 08:40:00,200.554,200.56,200.547,200.55,25600000.0
2005-03-02 08:41:00,200.55,200.565,200.536,200.547,42700000.0
2005-03-02 08:42:00,200.566,200.579,200.54,200.565,57599999.0
2005-03-02 08:43:00,200.571,200.59,200.55,200.571,62900000.0
2005-03-02 08:44:00,200.594,200.61,200.559,200.559,74300000.0
2005-03-02 08:45:00,200.574,200.606,200.567,200.583,38700000.0
2005-03-02 08:46:00,200.6,200.621,200.584,200.612,39000000.0
2005-03-02 08:47:00,200.624,200.639,200.607,200.637,63300000.0
2005-03-02 08:48:00,200.626,200.66,200.608,200.644,34400000.0
2005-03-02 08:49:00,200.655,200.655,200.624,200.638,59499999.0
2005-03-02 08:50:00,200.645,200.673,200.639,200.673,56900000.0
2005-03-02 08:51:00,200.645,200.661,200.625,200.661,35000000.0
2005-03-02 08:52:00,200.654,200.66,200.636,200.66,91100000.0
2005-03-02 08:53:00,200.65,200.674,200.649,200.671,27100000.0
2005-03-02 08:54:00,200.661,200.686,200.661,200.673,35700000.0
2005-03-02 08:55:00,200.697,200.697,200.626,200.656,52100000.0
2005-03-02 08:56:00,200.665,200.707,200.665,200.707,51599999.0
2005-03-02 08:57:00,200.692,200.715,200.679,200.685,48100000.0
2005-03-02 08:58:00,200.684,200.707,200.676,200.707,37200000.0
2005-03-02 08:59:00,200.683,200.726,200.671,200.705,54500000.0
2005-03-02 09:00:00,200.703,200.757,200.703,200.744,34700000.0
2005-03-02 09:01:00,200.768,200.786,200.736,200.773,90700002.0
2005-03-02 09:02:00,200.807,200.824,200.772,200.8,28800000.0
2005-03-02 09:03:00,200.808,200.822,200.788,200.8,36200000.0
2005-03-02 09:04:00,200.835,200.907,200.827,200.907,59500000.0
2005-03-02 09:05:00,200.9,200.92,200.878,200.878,39600000.0
2005-03-02 09:06:00,200.857,200.857,200.819,200.847,27200000.0
2005-03-02 09:07:00,200.825,200.846,200.807,200.819,41500000.0
2005-03-02 09:08:00,200.797,200.835,200.795,200.823,31100000.0
2005-03-02 09:09:00,200.838,200.842,200.807,200.807,33100000.0
2005-03-02 09:10:00,200.802,200.84,200.791,200.835,38800001.0
2005-03-02 09:11:00,200.856,200.887,200.83,200.836,53000000.0
2005-03-02 09:12:00,200.87,200.881,200.828,200.851,68899999.0
2005-03-02 09:13:00,200.834,200.848,200.826,200.839,57399999.0
2005-03-02 09:14:00,200.845,200.855,200.8,200.8,53299999.0
2005-03-02 09:15:00,200.795,200.859,200.793,200.857,80199999.0
2005-03-02 09:16:00,200.834,200.834,200.806,200.834,36900000.0
2005-03-02 09:17:00,200.84,200.856,200.83,200.854,95200001.0
2005-03-02 09:18:00,200.846,200.856,200.829,200.853,47500000.0
2005-03-02 09:19:00,200.825,200.825,200.75,200.783,43700001.0
2005-03-02 09:20:00,200.823,200.832,200.777,200.78,21200000.0
2005-03-02 09:21:00,200.795,200.811,200.78,200.802,41100000.0
2005-03-02 09:22:00,200.81,200.83,200.757,200.757,66300000.0
2005-03-02 09:23:00,200.789,200.789,200.715,200.723,34100000.0
2005-03-02 09:24:00,200.755,200.755,200.681,200.708,36400000.0
2005-03-02 09:25:00,200.693,200.711,200.672,200.685,33100000.0
2005-03-02 09:26:00,200.681,200.691,200.66,200.687,47300000.0
2005-03-02 09:27:00,200.662,200.671,200.633,200.633,93900001.0
2005-03-02 09:28:00,200.634,200.635,200.592,200.592,32800000.0
2005-03-02 09:29:00,200.59,200.643,200.569,200.629,71600001.0
2005-03-02 09:30:00,200.608,200.619,200.564,200.598,44600000.0
2005-03-02 09:31:00,200.568,200.609,200.568,200.592,42900000.0
2005-03-02 09:32:00,200.613,200.613,200.556,200.579,48800000.0
2005-03-02 09:33:00,200.6,200.621,200.594,200.602,70399999.0
2005-03-02 09:34:00,200.63,200.665,200.606,200.665,71600000.0
2005-03-02 09:35:00,200.666,200.679,200.623,200.632,54900001.0
2005-03-02 09:36:00,200.608,200.61,200.549,200.549,75999998.0
2005-03-02 09:37:00,200.512,200.527,200.504,200.519,88699999.0
2005-03-02 09:38:00,200.501,200.535,200.501,200.519,82400000.0
2005-03-02 09:39:00,200.553,200.567,200.532,200.552,26300000.0
2005-03-02 09:40:00,200.538,200.565,200.525,200.554,35500000.0
2005-03-02 09:41:00,200.543,200.543,200.514,200.525,41400000.0
2005-03-02 09:42:00,200.52,200.523,200.443,200.443,39500000.0
2005-03-02 09:43:00,200.473,200.503,200.45,200.46,58500000.0
2005-03-02 09:44:00,200.529,200.529,200.48,200.506,41599999.0
2005-03-02 09:45:00,200.511,200.552,200.498,200.552,33600000.0
2005-03-02 09:46:00,200.543,200.559,200.54,200.559,49399999.0
2005-03-02 09:47:00,200.584,200.603,200.561,200.592,35100000.0
2005-03-02 09:48:00,200.559,200.603,200.556,200.603,28900000.0
2005-03-02 09:49:00,200.596,200.618,200.591,200.591,43900001.0
2005-03-02 09:50:00,200.582,200.582,200.555,200.56,54100000.0
2005-03-02 09:51:00,200.558,200.606,200.542,200.599,36300000.0
2005-03-02 09:52:00,200.583,200.613,200.582,200.595,38000000.0
2005-03-02 09:53:00,200.574,200.591,200.554,200.56,69799998.0
2005-03-02 09:54:00,200.554,200.573,200.529,200.56,44100000.0
2005-03-02 09:55:00,200.547,200.555,200.524,200.545,37400000.0
2005-03-02 09:56:00,200.513,200.572,200.496,200.572,32100000.0
2005-03-02 09:57:00,200.551,200.603,200.533,200.579,96599999.0
2005-03-02 09:58:00,200.583,200.621,200.576,200.61,86000000.0
2005-03-02 09:59:00,200.602,200.63,200.602,200.602,81800002.0
2005-03-02 10:00:00,200.608,200.648,200.595,200.64,79199999.0
2005-03-02 10:01:00,200.631,200.66,200.616,200.616,52300000.0
2005-03-02 10:02:00,200.68,200.703,200.663,200.703,59000000.0
2005-03-02 10:03:00,200.703,200.715,200.682,200.715,43600000.0
2005-03-02 10:04:00,200.707,200.735,200.707,200.728,71800000.0
2005-03-02 10:05:00,200.721,200.727,200.694,200.712,29200000.0
2005-03-02 10:06:00,200.703,200.717,200.684,200.71,55500000.0
2005-03-02 10:07:00,200.727,200.759,200.717,200.753,48800000.0
2005-03-02 10:08:00,200.729,200.738,200.696,200.696,12500000.0
2005-03-02 10:09:00,200.68,200.71,200.661,200.661,42900000.0
2005-03-02 10:10:00,200.653,200.694,200.633,200.694,53300000.0
2005-03-02 10:11:00,200.66,200.685,200.66,200.685,33500000.0
2005-03-02 10:12:00,200.697,200.697,200.647,200.672,34300000.0
2005-03-02 10:13:00,200.672,200.678,200.629,200.649,33200000.0
2005-03-02 10:14:00,200.655,200.679,200.642,200.672,25700000.0
2005-03-02 10:15:00,200.676,200.696,200.666,200.696,26300000.0
2005-03-02 10:16:00,200.71,200.71,200.655,200.668,39100000.0
2005-03-02 10:17:00,200.661,200.687,200.661,200.687,80100000.0
2005-03-02 10:18:00,200.677,200.692,200.662,200.662,50400000.0
2005-03-02 10:19:00,200.647,200.662,200.631,200.633,44300000.0
2005-03-02 10:20:00,200.634,200.639,200.587,200.587,42600000.0
2005-03-02 10:21:00,200.616,200.659,200.611,200.659,32300000.0
2005-03-02 10:22:00,200.646,200.659,200.61,200.636,45400000.0
2005-03-02 10:23:00,200.627,200.656,200.619,200.647,63500000.0
2005-03-02 10:24:00,200.648,200.661,200.62,200.621,26600000.0
2005-03-02 10:25:00,200.631,200.638,200.609,200.632,52600000.0
2005-03-02 10:26:00,200.643,200.647,200.617,200.628,45300000.0
2005-03-02 10:27:00,200.592,200.607,200.57,200.593,65800000.0
2005-03-02 10:28:00,200.588,200.615,200.57,200.615,29099999.0
2005-03-02 10:29:00,200.6,200.614,200.566,200.566,56300000.0
2005-03-02 10:30:00,200.55,200.578,200.539,200.558,75100000.0
2005-03-02 10:31:00,200.546,200.553,200.512,200.545,84200000.0
2005-03-02 10:32:00,200.535,200.535,200.491,200.493,27400000.0
2005-03-02 10:33:00,200.507,200.512,200.455,200.455,97600000.0
2005-03-02 10:34:00,200.521,200.535,200.473,200.505,49400000.0
2005-03-02 10:35:00,200.505,200.52,200.493,200.493,64200000.0
2005-03-02 10:36:00,200.501,200.537,200.501,200.536,37700001.0
2005-03-02 10:37:00,200.561,200.57,200.535,200.556,33500000.0
2005-03-02 10:38:00,200.573,200.573,200.553,200.553,51300000.0
2005-03-02 10:39:00,200.576,200.589,200.555,200.578,60600000.0
2005-03-02 10:40:00,200.579,200.594,200.552,200.558,108200003.0
2005-03-02 10:41:00,200.579,200.579,200.506,200.516,40800000.0
2005-03-02 10:42:00,200.501,200.521,200.486,200.507,35200000.0
2005-03-02 10:43:00,200.51,200.51,200.481,200.489,81499999.0
2005-03-02 10:44:00,200.491,200.498,200.469,200.483,61100000.0
2005-03-02 10:45:00,200.463,200.487,200.434,200.487,28200000.0
2005-03-02 10:46:00,200.47,200.483,200.447,200.464,58900001.0
2005-03-02 10:47:00,200.489,200.5,200.463,200.471,70000000.0
2005-03-02 10:48:00,200.462,200.486,200.441,200.486,18900000.0
2005-03-02 10:49:00,200.474,200.508,200.459,200.48,88799999.0
2005-03-02 10:50:00,200.45,200.45,200.413,200.413,46700000.0
2005-03-02 10:51:00,200.403,200.414,200.377,200.377,48099999.0
2005-03-02 10:52:00,200.34,200.348,200.301,200.336,38500000.0
2005-03-02 10:53:00,200.313,200.345,200.289,200.34,57700000.0
2005-03-02 10:54:00,200.338,200.357,200.311,200.338,40500000.0
2005-03-02 10:55:00,200.331,200.412,200.324,200.412,68800000.0
2005-03-02 10:56:00,200.381,200.413,200.367,200.39,72900000.0
2005-03-02 10:57:00,200.384,200.394,200.336,200.336,36100000.0
2005-03-02 10:58:00,200.346,200.37,200.322,200.345,71800000.0
2005-03-02 10:59:00,200.328,200.336,200.304,200.322,70400000.0
2005-03-02 11:00:00,200.315,200.432,200.288,200.432,22300000.0
2005-03-02 11:01:00,200.491,200.573,200.471,200.573,33900000.0
2005-03-02 11:02:00,200.556,200.576,200.54,200.557,80700000.0
2005-03-02 11:03:00,200.536,200.542,200.502,200.514,27600000.0
2005-03-02 11:04:00,200.549,200.549,200.495,200.513,28400000.0
2005-03-02 11:05:00,200.506,200.576,200.506,200.557,42300000.0
2005-03-02 11:06:00,200.536,200.553,200.509,200.532,48399999.0
2005-03-02 11:07:00,200.507,200.511,200.475,200.475,73000001.0
2005-03-02 11:08:00,200.495,200.536,200.483,200.51,35400000.0
2005-03-02 11:09:00,200.471,200.504,200.469,200.482,147800003.0
2005-03-02 11:10:00,200.52,200.53,200.473,200.478,30400000.0
2005-03-02 11:11:00,200.45,200.472,200.401,200.425,52599999.0
2005-03-02 11:12:00,200.427,200.434,200.356,200.398,53900000.0
2005-03-02 11:13:00,200.397,200.411,200.38,200.405,37200000.0
2005-03-02 11:14:00,200.432,200.484,200.432,200.466,57200000.0
2005-03-02 11:15:00,200.46,200.473,200.441,200.445,36400000.0
2005-03-02 11:16:00,200.429,200.438,200.415,200.416,30200000.0
2005-03-02 11:17:00,200.42,200.426,200.333,200.373,82700000.0
2005-03-02 11:18:00,200.344,200.375,200.318,200.375,41400000.0
2005-03-02 11:19:00,200.359,200.431,200.359,200.431,16400000.0
2005-03-02 11:20:00,200.443,200.458,200.395,200.417,38700000.0
2005-03-02 11:21:00,200.443,200.443,200.377,200.377,41500000.0
2005-03-02 11:22:00,200.361,200.403,200.352,200.39,38500000.0
2005-03-02 11:23:00,200.361,200.39,200.352,200.385,37300000.0
2005-03-02 11:24:00,200.38,200.38,200.347,200.355,29700000.0
2005-03-02 11:25:00,200.347,200.404,200.347,200.395,39900000.0
2005-03-02 11:26:00,200.389,200.398,200.363,200.385,49800000.0
2005-03-02 11:27:00,200.385,200.442,200.382,200.439,45800000.0
2005-03-02 11:28:00,200.435,200.451,200.424,200.424,43999999.0
2005-03-02 11:29:00,200.45,200.45,200.401,200.411,47500000.0
2005-03-02 11:30:00,200.421,200.457,200.413,200.448,41000000.0
2005-03-02 11:31:00,200.464,200.47,200.427,200.446,74699999.0
2005-03-02 11:32:00,200.442,200.442,200.413,200.418,32600000.0
2005-03-02 11:33:00,200.416,200.427,200.394,200.405,33400000.0
2005-03-02 11:34:00,200.415,200.426,200.339,200.355,46500000.0
2005-03-02 11:35:00,200.382,200.402,200.374,200.38,36700000.0
2005-03-02 11:36:00,200.394,200.404,200.377,200.382,39600000.0
2005-03-02 11:37:00,200.406,200.515,200.406,200.513,25100000.0
2005-03-02 11:38:00,200.479,200.515,200.464,200.492,77400001.0
2005-03-02 11:39:00,200.484,200.489,200.452,200.459,53400000.0
2005-03-02 11:40:00,200.46,200.483,200.41,200.426,51500000.0
2005-03-02 11:41:00,200.462,200.493,200.435,200.484,54200000.0
2005-03-02 11:42:00,200.469,200.483,200.446,200.452,31600000.0
2005-03-02 11:43:00,200.468,200.468,200.378,200.378,43700000.0
2005-03-02 11:44:00,200.369,200.406,200.345,200.406,54800000.0
2005-03-02 11:45:00,200.436,200.449,200.402,200.427,56700001.0
2005-03-02 11:46:00,200.393,200.399,200.374,200.377,51599999.0
2005-03-02 11:47:00,200.376,200.395,200.353,200.385,40900000.0
2005-03-02 11:48:00,200.36,200.39,200.349,200.39,46799999.0
2005-03-02 11:49:00,200.38,200.394,200.354,200.366,52600000.0
2005-03-02 11:50:00,200.366,200.429,200.355,200.41,53100001.0
2005-03-02 11:51:00,200.422,200.422,200.332,200.332,40600000.0
2005-03-02 11:52:00,200.329,200.356,200.322,200.355,41800000.0
2005-03-02 11:53:00,200.355,200.399,200.347,200.377,55000000.0
2005-03-02 11:54:00,200.398,200.408,200.381,200.381,46900000.0
2005-03-02 11:55:00,200.383,200.414,200.372,200.411,32500000.0
2005-03-02 11:56:00,200.444,200.446,200.4,200.405,52800000.0
2005-03-02 11:57:00,200.417,200.435,200.395,200.433,52200000.0
2005-03-02 11:58:00,200.416,200.453,200.416,200.43,78800000.0
2005-03-02 11:59:00,200.426,200.433,200.397,200.414,94800000.0
2005-03-02 12:00:00,200.37,200.392,200.321,200.382,40500000.0
2005-03-02 12:01:00,200.409,200.426,200.379,200.401,24800000.0
2005-03-02 12:02:00,200.439,200.455,200.387,200.455,33300000.0
2005-03-02 12:03:00,200.442,200.534,200.427,200.521,29800000.0
2005-03-02 12:04:00,200.508,200.594,200.487,200.586,33000000.0
2005-03-02 12:05:00,200.586,200.644,200.573,200.626,39900000.0
2005-03-02 12:06:00,200.638,200.658,200.616,200.616,66700000.0
2005-03-02 12:07:00,200.62,200.622,200.575,200.575,51600000.0
2005-03-02 12:08:00,200.577,200.584,200.548,200.57,34300000.0
2005-03-02 12:09:00,200.576,200.576,200.533,200.533,31400000.0
2005-03-02 12:10:00,200.603,200.628,200.6,200.621,68000001.0
2005-03-02 12:11:00,200.64,200.66,200.594,200.594,28500000.0
2005-03-02 12:12:00,200.591,200.638,200.514,200.514,60200000.0
2005-03-02 12:13:00,200.501,200.521,200.481,200.498,70600001.0
2005-03-02 12:14:00,200.499,200.544,200.498,200.543,50800001.0
2005-03-02 12:15:00,200.547,200.565,200.533,200.548,57899999.0
2005-03-02 12:16:00,200.525,200.536,200.506,200.514,36000000.0
2005-03-02 12:17:00,200.534,200.542,200.499,200.518,75900000.0
2005-03-02 12:18:00,200.542,200.571,200.531,200.569,64500000.0
2005-03-02 12:19:00,200.553,200.619,200.529,200.619,51100000.0
2005-03-02 12:20:00,200.635,200.653,200.604,200.625,38400000.0
2005-03-02 12:21:00,200.65,200.679,200.625,200.631,70899999.0
2005-03-02 12:22:00,200.619,200.629,200.605,200.617,59800000.0
2005-03-02 12:23:00,200.617,200.629,200.587,200.608,56400000.0
2005-03-02 12:24:00,200.619,200.636,200.595,200.597,33900000.0
2005-03-02 12:25:00,200.588,200.606,200.574,200.605,38300000.0
2005-03-02 12:26:00,200.591,200.594,200.556,200.594,34900000.0
2005-03-02 12:27:00,200.549,200.558,200.482,200.538,64599999.0
2005-03-02 12:28:00,200.57,200.575,200.526,200.538,40600000.0
2005-03-02 12:29:00,200.558,200.562,200.516,200.523,54200001.0
2005-03-02 12:30:00,200.513,200.563,200.51,200.563,37500000.0
2005-03-02 12:31:00,200.59,200.594,200.53,200.53,46499999.0
2005-03-02 12:32:00,200.543,200.563,200.537,200.551,71799999.0
2005-03-02 12:33:00,200.562,200.596,200.544,200.596,58700000.0
2005-03-02 12:34:00,200.579,200.61,200.559,200.568,97099999.0
2005-03-02 12:35:00,200.558,200.558,200.506,200.506,28900000.0
2005-03-02 12:36:00,200.528,200.538,200.511,200.538,56100001.0
2005-03-02 12:37:00,200.545,200.599,200.545,200.596,48300000.0
2005-03-02 12:38:00,200.568,200.607,200.549,200.567,41100000.0
2005-03-02 12:39:00,200.569,200.599,200.563,200.586,63500001.0
2005-03-02 12:40:00,200.589,200.606,200.548,200.548,29900000.0
2005-03-02 12:41:00,200.52,200.537,200.471,200.471,52200000.0
2005-03-02 12:42:00,200.448,200.472,200.416,200.416,42199999.0
2005-03-02 12:43:00,200.415,200.415,200.366,200.387,42300001.0
2005-03-02 12:44:00,200.372,200.4,200.367,200.389,47000000.0
2005-03-02 12:45:00,200.38,200.398,200.36,200.394,60300001.0
2005-03-02 12:46:00,200.382,200.405,200.345,200.405,27100000.0
2005-03-02 12:47:00,200.396,200.396,200.345,200.353,55800000.0
2005-03-02 12:48:00,200.349,200.395,200.344,200.344,61400001.0
2005-03-02 12:49:00,200.365,200.39,200.345,200.357,78900000.0
2005-03-02 12:50:00,200.368,200.391,200.361,200.37,50000001.0
2005-03-02 12:51:00,200.39,200.409,200.367,200.409,41800000.0
2005-03-02 12:52:00,200.398,200.404,200.383,200.395,63599999.0
2005-03-02 12:53:00,200.384,200.396,200.371,200.371,56899999.0
2005-03-02 12:54:00,200.389,200.428,200.362,200.428,73500000.0
2005-03-02 12:55:00,200.417,200.427,200.391,200.426,51700000.0
2005-03-02 12:56:00,200.432,200.449,200.412,200.449,58700000.0
2005-03-02 12:57:00,200.455,200.455,200.41,200.41,20000000.0
2005-03-02 12:58:00,200.457,200.499,200.435,200.499,86699999.0
2005-03-02 12:59:00,200.485,200.52,200.469,200.52,58800000.0
2005-03-02 13:00:00,200.473,200.503,200.466,200.476,35900000.0
2005-03-02 13:01:00,200.463,200.493,200.45,200.469,33900000.0
2005-03-02 13:02:00,200.482,200.508,200.454,200.475,41400000.0
2005-03-02 13:03:00,200.482,200.485,200.459,200.48,63300000.0
2005-03-02 13:04:00,200.457,200.472,200.432,200.44,40700000.0
2005-03-02 13:05:00,200.458,200.458,200.411,200.438,52200000.0
2005-03-02 13:06:00,200.433,200.461,200.433,200.445,40400000.0
2005-03-02 13:07:00,200.439,200.444,200.423,200.423,40700000.0
2005-03-02 13:08:00,200.42,200.461,200.405,200.461,38700000.0
2005-03-02 13:09:00,200.457,200.505,200.457,200.489,51900000.0
2005-03-02 13:10:00,200.503,200.536,200.502,200.51,67499999.0
2005-03-02 13:11:00,200.513,200.516,200.475,200.482,50699999.0
2005-03-02 13:12:00,200.484,200.542,200.484,200.542,70599998.0
2005-03-02 13:13:00,200.546,200.558,200.529,200.541,43300000.0
2005-03-02 13:14:00,200.537,200.537,200.505,200.52,80199999.0
2005-03-02 13:15:00,200.547,200.58,200.528,200.528,38200000.0
2005-03-02 13:16:00,200.543,200.57,200.531,200.557,79799999.0
2005-03-02 13:17:00,200.545,200.549,200.509,200.52,22000000.0
2005-03-02 13:18:00,200.539,200.561,200.512,200.551,29800000.0
2005-03-02 13:19:00,200.556,200.569,200.527,200.569,39500000.0
2005-03-02 13:20:00,200.584,200.602,200.562,200.578,75900000.0
2005-03-02 13:21:00,200.604,200.629,200.581,200.617,33100000.0
2005-03-02 13:22:00,200.591,200.612,200.572,200.603,33000000.0
2005-03-02 13:23:00,200.578,200.596,200.56,200.594,46800000.0
2005-03-02 13:24:00,200.598,200.603,200.564,200.598,70199998.0
2005-03-02 13:25:00,200.581,200.606,200.581,200.605,41400000.0
2005-03-02 13:26:00,200.587,200.59,200.557,200.568,52199999.0
2005-03-02 13:27:00,200.584,200.584,200.535,200.55,76600000.0
2005-03-02 13:28:00,200.495,200.535,200.495,200.535,13100000.0
2005-03-02 13:29:00,200.546,200.565,200.523,200.543,58999999.0
2005-03-02 13:30:00,200.533,200.572,200.533,200.544,54200000.0
2005-03-02 13:31:00,200.556,200.6,200.556,200.58,57199999.0
2005-03-02 13:32:00,200.613,200.627,200.59,200.627,65500000.0
2005-03-02 13:33:00,200.635,200.65,200.616,200.633,60600000.0
2005-03-02 13:34:00,200.604,200.621,200.586,200.586,62400001.0
2005-03-02 13:35:00,200.58,200.594,200.554,200.578,45900000.0
2005-03-02 13:36:00,200.563,200.588,200.549,200.57,57100000.0
2005-03-02 13:37:00,200.561,200.583,200.54,200.579,68500001.0
2005-03-02 13:38:00,200.578,200.585,200.527,200.527,50000000.0
2005-03-02 13:39:00,200.522,200.549,200.485,200.49,37700000.0
2005-03-02 13:40:00,200.486,200.523,200.48,200.522,69300000.0
2005-03-02 13:41:00,200.52,200.585,200.516,200.585,53800000.0
2005-03-02 13:42:00,200.59,200.591,200.525,200.525,22700000.0
2005-03-02 13:43:00,200.525,200.533,200.493,200.495,44900000.0
2005-03-02 13:44:00,200.496,200.512,200.477,200.512,91700000.0
2005-03-02 13:45:00,200.474,200.544,200.474,200.541,50200000.0
2005-03-02 13:46:00,200.54,200.54,200.489,200.522,44300000.0
2005-03-02 13:47:00,200.531,200.531,200.475,200.476,78600000.0
2005-03-02 13:48:00,200.498,200.505,200.482,200.482,55000000.0
2005-03-02 13:49:00,200.533,200.533,200.497,200.502,39500000.0
2005-03-02 13:50:00,200.478,200.516,200.464,200.5,81699999.0
2005-03-02 13:51:00,200.5,200.506,200.471,200.483,78400000.0
2005-03-02 13:52:00,200.457,200.518,200.457,200.514,32800000.0
2005-03-02 13:53:00,200.468,200.51,200.46,200.475,62400001.0
2005-03-02 13:54:00,200.475,200.487,200.415,200.423,37500000.0
2005-03-02 13:55:00,200.399,200.441,200.386,200.436,17900000.0
2005-03-02 13:56:00,200.442,200.446,200.374,200.374,43000000.0
2005-03-02 13:57:00,200.402,200.402,200.349,200.368,39800000.0
2005-03-02 13:58:00,200.367,200.367,200.265,200.277,57700001.0
2005-03-02 13:59:00,200.281,200.311,200.277,200.299,48200000.0
2005-03-02 14:00:00,200.274,200.323,200.274,200.305,36000000.0
2005-03-02 14:01:00,200.307,200.32,200.278,200.283,56900000.0
2005-03-02 14:02:00,200.268,200.31,200.255,200.287,72599999.0
2005-03-02 14:03:00,200.304,200.317,200.26,200.296,47700000.0
2005-03-02 14:04:00,200.26,200.311,200.248,200.311,32300000.0
2005-03-02 14:05:00,200.311,200.355,200.302,200.355,65000000.0
2005-03-02 14:06:00,200.345,200.393,200.345,200.374,43200000.0
2005-03-02 14:07:00,200.376,200.389,200.337,200.353,45200000.0
2005-03-02 14:08:00,200.346,200.407,200.341,200.407,38100000.0
2005-03-02 14:09:00,200.376,200.428,200.368,200.408,50800000.0
2005-03-02 14:10:00,200.375,200.377,200.323,200.323,38500000.0
2005-03-02 14:11:00,200.298,200.314,200.253,200.26,86900001.0
2005-03-02 14:12:00,200.247,200.262,200.226,200.245,49800000.0
2005-03-02 14:13:00,200.207,200.233,200.19,200.219,75999999.0
2005-03-02 14:14:00,200.245,200.282,200.23,200.282,59900000.0
2005-03-02 14:15:00,200.278,200.316,200.243,200.304,50900000.0
2005-03-02 14:16:00,200.354,200.358,200.341,200.351,43800000.0
2005-03-02 14:17:00,200.344,200.367,200.325,200.357,41600000.0
2005-03-02 14:18:00,200.341,200.346,200.304,200.304,58400000.0
2005-03-02 14:19:00,200.293,200.33,200.275,200.316,54800000.0
2005-03-02 14:20:00,200.322,200.345,200.312,200.345,63100000.0
2005-03-02 14:21:00,200.314,200.338,200.289,200.337,32400000.0
2005-03-02 14:22:00,200.322,200.327,200.247,200.268,49000000.0
2005-03-02 14:23:00,200.236,200.256,200.205,200.23,56500001.0
2005-03-02 14:24:00,200.178,200.207,200.138,200.164,40400000.0
2005-03-02 14:25:00,200.158,200.231,200.158,200.202,46100000.0
2005-03-02 14:26:00,200.207,200.214,200.159,200.179,55599999.0
2005-03-02 14:27:00,200.19,200.254,200.19,200.254,88700000.0
2005-03-02 14:28:00,200.262,200.271,200.232,200.252,63400000.0
2005-03-02 14:29:00,200.22,200.275,200.21,200.265,59800000.0
2005-03-02 14:30:00,200.274,200.274,200.222,200.246,65699999.0
2005-03-02 14:31:00,200.228,200.304,200.228,200.299,29800000.0
2005-03-02 14:32:00,200.283,200.286,200.234,200.234,20400000.0
2005-03-02 14:33:00,200.2,200.214,200.162,200.162,45600000.0
2005-03-02 14:34:00,200.154,200.154,200.085,200.119,65299999.0
2005-03-02 14:35:00,200.138,200.188,200.122,200.168,30700000.0
2005-03-02 14:36:00,200.185,200.19,200.164,200.188,60100000.0
2005-03-02 14:37:00,200.187,200.199,200.14,200.14,34200000.0
2005-03-02 14:38:00,200.183,200.206,200.155,200.206,63500000.0
2005-03-02 14:39:00,200.222,200.245,200.164,200.164,38200000.0
2005-03-02 14:40:00,200.165,200.201,200.158,200.181,54200000.0
2005-03-02 14:41:00,200.17,200.17,200.137,200.147,31400000.0
2005-03-02 14:42:00,200.137,200.144,200.111,200.133,59300000.0
2005-03-02 14:43:00,200.115,200.154,200.115,200.139,31400000.0
2005-03-02 14:44:00,200.089,200.133,200.085,200.119,37000000.0
2005-03-02 14:45:00,200.142,200.165,200.131,200.156,53500000.0
2005-03-02 14:46:00,200.15,200.169,200.142,200.143,47000001.0
2005-03-02 14:47:00,200.16,200.187,200.142,200.176,43700000.0
2005-03-02 14:48:00,200.179,200.179,200.127,200.156,56100000.0
2005-03-02 14:49:00,200.138,200.175,200.137,200.175,64700000.0
2005-03-02 14:50:00,200.186,200.19,200.167,200.183,69900000.0
2005-03-02 14:51:00,200.172,200.2,200.159,200.2,54300000.0
2005-03-02 14:52:00,200.191,200.191,200.133,200.171,20500000.0
2005-03-02 14:53:00,200.139,200.145,200.132,200.141,56900000.0
2005-03-02 14:54:00,200.149,200.149,200.087,200.145,68300000.0
2005-03-02 14:55:00,200.162,200.162,200.132,200.141,42200000.0
2005-03-02 14:56:00,200.172,200.197,200.149,200.175,41200000.0
2005-03-02 14:57:00,200.153,200.226,200.153,200.212,36700000.0
2005-03-02 14:58:00,200.205,200.232,200.18,200.203,52200000.0
2005-03-02 14:59:00,200.202,200.233,200.185,200.225,62100000.0
2005-03-02 15:00:00,200.19,200.232,200.19,200.209,76700000.0
2005-03-02 15:01:00,200.224,200.24,200.216,200.23,43500000.0
2005-03-02 15:02:00,200.232,200.246,200.22,200.241,54100000.0
2005-03-02 15:03:00,200.239,200.283,200.239,200.274,58700000.0
2005-03-02 15:04:00,200.282,200.286,200.243,200.265,25300000.0
2005-03-02 15:05:00,200.245,200.293,200.245,200.283,33200000.0
2005-03-02 15:06:00,200.269,200.291,200.251,200.27,75300000.0
2005-03-02 15:07:00,200.273,200.282,200.248,200.262,46600000.0
2005-03-02 15:08:00,200.273,200.282,200.248,200.26,35900000.0
2005-03-02 15:09:00,200.268,200.269,200.191,200.201,24800000.0
2005-03-02 15:10:00,200.221,200.256,200.217,200.256,42800000.0
2005-03-02 15:11:00,200.263,200.31,200.251,200.31,49699999.0
2005-03-02 15:12:00,200.314,200.318,200.269,200.304,40600000.0
2005-03-02 15:13:00,200.307,200.322,200.262,200.285,74400001.0
2005-03-02 15:14:00,200.277,200.325,200.277,200.293,46800000.0
2005-03-02 15:15:00,200.302,200.357,200.302,200.357,37900000.0
2005-03-02 15:16:00,200.357,200.377,200.325,200.359,67400001.0
2005-03-02 15:17:00,200.352,200.352,200.263,200.281,31400000.0
2005-03-02 15:18:00,200.292,200.315,200.266,200.299,76900001.0
2005-03-02 15:19:00,200.316,200.345,200.293,200.317,49700001.0
2005-03-02 15:20:00,200.313,200.375,200.313,200.375,63599999.0
2005-03-02 15:21:00,200.355,200.368,200.333,200.346,57299999.0
2005-03-02 15:22:00,200.353,200.371,200.321,200.341,40100000.0
2005-03-02 15:23:00,200.316,200.329,200.31,200.318,41800000.0
2005-03-02 15:24:00,200.34,200.34,200.259,200.293,53800000.0
2005-03-02 15:25:00,200.297,200.305,200.257,200.257,67900000.0
2005-03-02 15:26:00,200.27,200.28,200.229,200.27,59600000.0
2005-03-02 15:27:00,200.29,200.305,200.268,200.268,52400000.0
2005-03-02 15:28:00,200.27,200.285,200.237,200.237,64500000.0
2005-03-02 15:29:00,200.228,200.287,200.228,200.254,59800000.0
2005-03-02 15:30:00,200.257,200.257,200.221,200.25,85000001.0
2005-03-02 15:31:00,200.257,200.264,200.222,200.222,94900001.0
2005-03-02 15:32:00,200.214,200.244,200.21,200.224,98999999.0
2005-03-02 15:33:00,200.228,200.228,200.196,200.197,20100000.0
2005-03-02 15:34:00,200.194,200.245,200.194,200.238,53900000.0
2005-03-02 15:35:00,200.255,200.257,200.183,200.195,72599999.0
2005-03-02 15:36:00,200.223,200.223,200.169,200.191,40600000.0
2005-03-02 15:37:00,200.209,200.224,200.181,200.224,41500000.0
2005-03-02 15:38:00,200.231,200.231,200.189,200.189,72000000.0
2005-03-02 15:39:00,200.192,200.211,200.18,200.207,12900000.0
2005-03-02 15:40:00,200.205,200.234,200.197,200.224,34000000.0
2005-03-02 15:41:00,200.228,200.259,200.207,200.259,27100000.0
2005-03-02 15:42:00,200.243,200.288,200.236,200.263,53399999.0
2005-03-02 15:43:00,200.301,200.302,200.271,200.298,44200000.0
2005-03-02 15:44:00,200.303,200.323,200.291,200.307,41700000.0
2005-03-02 15:45:00,200.272,200.32,200.272,200.298,18300000.0
2005-03-02 15:46:00,200.285,200.323,200.285,200.302,80600001.0
2005-03-02 15:47:00,200.282,200.327,200.274,200.274,45800000.0
2005-03-02 15:48:00,200.299,200.326,200.274,200.318,32100000.0
2005-03-02 15:49:00,200.306,200.319,200.286,200.289,50900000.0
2005-03-02 15:50:00,200.266,200.266,200.22,200.243,21400000.0
2005-03-02 15:51:00,200.23,200.24,200.203,200.225,51900000.0
2005-03-02 15:52:00,200.234,200.278,200.222,200.267,28400000.0
2005-03-02 15:53:00,200.259,200.259,200.211,200.211,50000000.0
2005-03-02 15:54:00,200.198,200.281,200.186,200.278,62199999.0
2005-03-02 15:55:00,200.26,200.284,200.249,200.275,49200001.0
2005-03-02 15:56:00,200.276,200.284,200.253,200.26,60900000.0
2005-03-02 15:57:00,200.263,200.281,200.239,200.281,46800000.0
2005-03-02 15:58:00,200.269,200.29,200.256,200.276,34000000.0
2005-03-02 15:59:00,200.255,200.266,200.225,200.243,82499998.0
2005-03-02 16:00:00,200.229,200.25,200.227,200.238,46999999.0
2005-03-02 16:01:00,200.235,200.268,200.217,200.268,59000001.0
2005-03-02 16:02:00,200.265,200.276,200.247,200.251,48099999.0
2005-03-02 16:03:00,200.282,200.309,200.274,200.305,42000000.0
2005-03-02 16:04:00,200.297,200.297,200.25,200.262,21900000.0
2005-03-02 16:05:00,200.265,200.294,200.245,200.265,42600001.0
2005-03-02 16:06:00,200.301,200.313,200.285,200.287,51000000.0
2005-03-02 16:07:00,200.28,200.317,200.261,200.297,50500000.0
2005-03-02 16:08:00,200.283,200.283,200.261,200.275,38500000.0
2005-03-02 16:09:00,200.29,200.301,200.263,200.288,90800000.0
2005-03-02 16:10:00,200.3,200.343,200.29,200.343,38800000.0
2005-03-02 16:11:00,200.331,200.331,200.273,200.286,15000000.0
2005-03-02 16:12:00,200.317,200.317,200.252,200.258,34900000.0
2005-03-02 16:13:00,200.277,200.289,200.236,200.266,23400000.0
2005-03-02 16:14:00,200.24,200.272,200.232,200.272,18800000.0
2005-03-02 16:15:00,200.291,200.308,200.252,200.272,48400000.0
2005-03-02 16:16:00,200.268,200.309,200.247,200.293,67400000.0
2005-03-02 16:17:00,200.255,200.297,200.255,200.292,67300001.0
2005-03-02 16:18:00,200.278,200.321,200.27,200.286,44800000.0
2005-03-02 16:19:00,200.325,200.327,200.285,200.312,56300000.0
2005-03-02 16:20:00,200.304,200.307,200.278,200.278,40900000.0
2005-03-02 16:21:00,200.306,200.325,200.286,200.315,68700001.0
2005-03-02 16:22:00,200.334,200.349,200.281,200.322,57300000.0
2005-03-02 16:23:00,200.316,200.357,200.313,200.33,37600000.0
2005-03-02 16:24:00,200.337,200.343,200.322,200.322,58500000.0
2005-03-02 16:25:00,200.34,200.356,200.32,200.356,33800000.0
2005-03-02 16:26:00,200.38,200.389,200.34,200.342,58600000.0
2005-03-02 16:27:00,200.354,200.373,200.341,200.349,49799999.0
2005-03-02 16:28:00,200.38,200.389,200.366,200.366,63200000.0
2005-03-02 16:29:00,200.38,200.395,200.352,200.374,71100000.0
2005-03-02 16:30:00,200.383,200.404,200.367,200.367,51500000.0
2005-03-02 16:31:00,200.366,200.403,200.361,200.394,67800000.0
2005-03-02 16:32:00,200.384,200.391,200.375,200.378,48200000.0
2005-03-02 16:33:00,200.393,200.408,200.38,200.391,46600000.0
2005-03-02 16:34:00,200.389,200.434,200.379,200.434,36700000.0
2005-03-02 16:35:00,200.416,200.495,200.416,200.479,74500001.0
2005-03-02 16:36:00,200.471,200.484,200.452,200.467,31000000.0
2005-03-02 16:37:00,200.478,200.496,200.458,200.482,80700000.0
2005-03-02 16:38:00,200.461,200.5,200.452,200.493,45900000.0
2005-03-02 16:39:00,200.498,200.498,200.457,200.465,30800000.0
2005-03-02 16:40:00,200.449,200.459,200.433,200.44,51200000.0
2005-03-02 16:41:00,200.431,200.451,200.403,200.413,52100000.0
2005-03-02 16:42:00,200.436,200.452,200.421,200.44,59699999.0
2005-03-02 16:43:00,200.438,200.438,200.41,200.414,21300000.0
2005-03-02 16:44:00,200.406,200.435,200.399,200.432,60000000.0
2005-03-02 16:45:00,200.401,200.458,200.388,200.458,64900000.0
2005-03-02 16:46:00,200.447,200.484,200.419,200.419,38700000.0
2005-03-02 16:47:00,200.45,200.483,200.437,200.483,58299999.0
2005-03-02 16:48:00,200.461,200.469,200.437,200.448,37300000.0
2005-03-02 16:49:00,200.432,200.439,200.405,200.437,39400000.0
2005-03-02 16:50:00,200.441,200.454,200.426,200.426,43100000.0
2005-03-02 16:51:00,200.45,200.468,200.421,200.468,26000000.0
2005-03-02 16:52:00,200.438,200.47,200.433,200.458,43700000.0
2005-03-02 16:53:00,200.431,200.431,200.372,200.391,85600000.0
2005-03-02 16:54:00,200.384,200.41,200.373,200.41,59400000.0
2005-03-02 16:55:00,200.373,200.387,200.332,200.332,77000000.0
2005-03-02 16:56:00,200.304,200.311,200.284,200.294,75700001.0
2005-03-02 16:57:00,200.316,200.327,200.305,200.316,62600000.0
2005-03-02 16:58:00,200.335,200.354,200.317,200.325,22000000.0
2005-03-02 16:59:00,200.319,200.363,200.319,200.341,80099999.0
2005-03-02 17:00:00,200.344,200.344,200.229,200.292,42200000.0
2005-03-02 17:01:00,200.312,200.359,200.307,200.314,59900001.0
2005-03-02 17:02:00,200.283,200.298,200.262,200.267,35100000.0
2005-03-02 17:03:00,200.257,200.305,200.239,200.305,66700000.0
2005-03-02 17:04:00,200.313,200.346,200.296,200.332,76500002.0
2005-03-02 17:05:00,200.344,200.38,200.343,200.37,38500000.0
2005-03-02 17:06:00,200.429,200.435,200.387,200.431,63600001.0
2005-03-02 17:07:00,200.431,200.436,200.42,200.433,53400000.0
2005-03-02 17:08:00,200.395,200.403,200.372,200.386,65600000.0
2005-03-02 17:09:00,200.336,200.34,200.292,200.295,40000000.0
2005-03-02 17:10:00,200.263,200.302,200.26,200.29,88800000.0
2005-03-02 17:11:00,200.283,200.309,200.274,200.294,95900000.0
2005-03-02 17:12:00,200.308,200.321,200.262,200.262,50300000.0
2005-03-02 17:13:00,200.288,200.323,200.276,200.319,26200000.0
2005-03-02 17:14:00,200.322,200.322,200.287,200.29,43600001.0
2005-03-02 17:15:00,200.284,200.337,200.258,200.337,43800000.0
2005-03-02 17:16:00,200.316,200.324,200.292,200.323,22600000.0
2005-03-02 17:17:00,200.315,200.348,200.3,200.3,46200000.0
2005-03-02 17:18:00,200.298,200.329,200.282,200.289,34900000.0
2005-03-02 17:19:00,200.258,200.269,200.227,200.228,82000001.0
2005-03-02 17:20:00,200.222,200.237,200.208,200.217,36700000.0
2005-03-02 17:21:00,200.223,200.226,200.19,200.197,53600000.0
2005-03-02 17:22:00,200.204,200.224,200.187,200.205,69899999.0
2005-03-02 17:23:00,200.185,200.203,200.165,200.193,49300000.0
2005-03-02 17:24:00,200.183,200.211,200.155,200.211,46000000.0
2005-03-02 17:25:00,200.19,200.19,200.159,200.179,34800000.0
2005-03-02 17:26:00,200.204,200.206,200.161,200.165,49300000.0
2005-03-02 17:27:00,200.14,200.162,200.135,200.162,46400000.0
2005-03-02 17:28:00,200.146,200.167,200.122,200.122,35000000.0
2005-03-02 17:29:00,200.132,200.151,200.123,200.14,53600000.0
2005-03-02 17:30:00,200.123,200.152,200.104,200.105,44700000.0
2005-03-02 17:31:00,200.108,200.134,200.095,200.129,43100000.0
2005-03-02 17:32:00,200.119,200.133,200.098,200.131,39800000.0
2005-03-02 17:33:00,200.121,200.139,200.115,200.139,55800000.0
2005-03-02 17:34:00,200.113,200.146,200.111,200.146,29600000.0
2005-03-02 17:35:00,200.123,200.172,200.123,200.167,81900000.0
2005-03-02 17:36:00,200.207,200.214,200.167,200.191,102599999.0
2005-03-02 17:37:00,200.162,200.167,200.141,200.161,67400000.0
2005-03-02 17:38:00,200.167,200.189,200.146,200.162,57200000.0
2005-03-02 17:39:00,200.138,200.157,200.117,200.157,23800000.0
2005-03-02 17:40:00,200.121,200.121,200.067,200.067,28400000.0
2005-03-02 17:41:00,200.074,200.074,200.03,200.03,11400000.0
2005-03-02 17:42:00,200.037,200.037,199.976,199.983,22200000.0
2005-03-02 17:43:00,200.003,200.054,199.981,200.054,43000000.0
2005-03-02 17:44:00,200.05,200.059,200.036,200.043,77700001.0
2005-03-02 17:45:00,200.079,200.091,200.059,200.084,54500000.0
2005-03-02 17:46:00,200.103,200.133,200.082,200.125,77800000.0
2005-03-02 17:47:00,200.162,200.185,200.146,200.174,39700000.0
2005-03-02 17:48:00,200.199,200.208,200.167,200.189,66600001.0
2005-03-02 17:49:00,200.215,200.242,200.197,200.21,35400000.0
2005-03-02 17:50:00,200.213,200.24,200.187,200.24,69900001.0
2005-03-02 17:51:00,200.256,200.261,200.246,200.25,43400000.0
2005-03-02 17:52:00,200.233,200.283,200.215,200.278,47600000.0
2005-03-02 17:53:00,200.245,200.248,200.198,200.247,51300000.0
2005-03-02 17:54:00,200.216,200.216,200.152,200.161,38200000.0
2005-03-02 17:55:00,200.195,200.201,200.167,200.19,105499999.0
2005-03-02 17:56:00,200.16,200.175,200.131,200.158,77500000.0
2005-03-02 17:57:00,200.145,200.197,200.145,200.197,22800000.0
2005-03-02 17:58:00,200.205,200.207,200.176,200.183,54199999.0
2005-03-02 17:59:00,200.214,200.232,200.181,200.21,86500001.0
2005-03-02 18:00:00,200.25,200.25,200.199,200.21,64200000.0
2005-03-02 18:01:00,200.248,200.295,200.225,200.28,524000000.0
2005-03-02 18:02:00,200.267,200.267,200.209,200.234,724200000.0
2005-03-02 18:03:00,200.247,200.259,200.218,200.233,658400001.0
2005-03-02 18:04:00,200.258,200.274,200.242,200.255,478399999.0
2005-03-02 18:05:00,200.27,200.27,200.22,200.22,809100004.0
2005-03-02 18:06:00,200.218,200.286,200.218,200.259,573599997.0
2005-03-02 18:07:00,200.273,200.287,200.219,200.239,717600000.0
2005-03-02 18:08:00,200.233,200.267,200.215,200.267,548200000.0
2005-03-02 18:09:00,200.264,200.291,200.222,200.252,490599999.0
2005-03-02 18:10:00,200.266,200.279,200.225,200.273,440500001.0
2005-03-02 18:11:00,200.293,200.3,200.268,200.29,449700003.0
2005-03-02 18:12:00,200.266,200.327,200.257,200.269,284299999.0
2005-03-02 18:13:00,200.26,200.295,200.243,200.249,428799998.0
2005-03-02 18:14:00,200.286,200.326,200.273,200.276,513099999.0
2005-03-02 18:15:00,200.308,200.364,200.308,200.336,845499999.0
2005-03-02 18:16:00,200.326,200.341,200.282,200.306,653000001.0
2005-03-02 18:17:00,200.305,200.327,200.285,200.301,172700001.0
2005-03-02 18:18:00,200.297,200.323,200.293,200.31,464000000.0
2005-03-02 18:19:00,200.308,200.316,200.272,200.3,455700000.0
2005-03-02 18:20:00,200.284,200.288,200.24,200.24,571499999.0
2005-03-02 18:21:00,200.217,200.232,200.174,200.212,488800001.0
2005-03-02 18:22:00,200.194,200.239,200.18,200.216,591100001.0
2005-03-02 18:23:00,200.209,200.244,200.188,200.239,790600001.0
2005-03-02 18:24:00,200.217,200.274,200.217,200.27,567899999.0
2005-03-02 18:25:00,200.269,200.307,200.267,200.293,511000000.0
2005-03-02 18:26:00,200.267,200.289,200.249,200.26,328199999.0
2005-03-02 18:27:00,200.256,200.281,200.238,200.26,405299998.0
2005-03-02 18:28:00,200.255,200.303,200.255,200.289,363099999.0
2005-03-02 18:29:00,200.302,200.312,200.259,200.296,405599999.0
2005-03-02 18:30:00,200.29,200.302,200.269,200.29,354600000.0
2005-03-02 18:31:00,200.295,200.295,200.265,200.275,346900000.0
2005-03-02 18:32:00,200.273,200.309,200.27,200.283,402700001.0
2005-03-02 18:33:00,200.284,200.304,200.257,200.263,421099998.0
2005-03-02 18:34:00,200.258,200.273,200.237,200.24,466400001.0
2005-03-02 18:35:00,200.263,200.272,200.229,200.263,402699998.0
2005-03-02 18:36:00,200.242,200.282,200.234,200.275,349900000.0
2005-03-02 18:37:00,200.292,200.292,200.268,200.287,187700000.0
2005-03-02 18:38:00,200.287,200.303,200.251,200.303,201300000.0
2005-03-02 18:39:00,200.296,200.311,200.238,200.239,89999999.0
2005-03-02 18:40:00,200.213,200.247,200.194,200.208,292200000.0
2005-03-02 18:41:00,200.194,200.251,200.194,200.251,253400001.0
2005-03-02 18:42:00,200.237,200.252,200.211,200.226,247599998.0
2005-03-02 18:43:00,200.21,200.25,200.198,200.232,129200000.0
2005-03-02 18:44:00,200.226,200.238,200.188,200.205,277100000.0
2005-03-02 18:45:00,200.21,200.241,200.208,200.23,166100001.0
2005-03-02 18:46:00,200.226,200.261,200.217,200.251,220799999.0
2005-03-02 18:47:00,200.24,200.251,200.204,200.235,84400000.0
2005-03-02 18:48:00,200.25,200.254,200.201,200.254,135800000.0
2005-03-02 18:49:00,200.234,200.236,200.206,200.226,168000000.0
2005-03-02 18:50:00,200.231,200.248,200.212,200.247,326400002.0
2005-03-02 18:51:00,200.24,200.24,200.194,200.208,226600002.0
2005-03-02 18:52:00,200.22,200.223,200.176,200.213,291800001.0
2005-03-02 18:53:00,200.236,200.276,200.201,200.253,260600000.0
2005-03-02 18:54:00,200.26,200.26,200.221,200.246,230399998.0
2005-03-02 18:55:00,200.261,200.277,200.235,200.235,249699999.0
2005-03-02 18:56:00,200.213,200.213,200.138,200.193,35600000.0
2005-03-02 18:57:00,200.22,200.246,200.192,200.205,201699999.0
2005-03-02 18:58:00,200.202,200.287,200.202,200.268,337699999.0
2005-03-02 18:59:00,200.254,200.282,200.223,200.232,202000000.0
2005-03-02 19:00:00,200.216,200.27,200.216,200.27,96700001.0
2005-03-02 19:01:00,200.26,200.273,200.234,200.246,79800000.0
2005-03-02 19:02:00,200.228,200.25,200.182,200.182,207900002.0
2005-03-02 19:03:00,200.249,200.249,200.198,200.217,263700001.0
2005-03-02 19:04:00,200.209,200.218,200.168,200.201,152000000.0
2005-03-02 19:05:00,200.207,200.216,200.172,200.183,122200000.0
2005-03-02 19:06:00,200.188,200.234,200.174,200.203,391500000.0
2005-03-02 19:07:00,200.215,200.239,200.183,200.186,285200000.0
2005-03-02 19:08:00,200.181,200.207,200.14,200.183,329500000.0
2005-03-02 19:09:00,200.188,200.215,200.171,200.203,190299999.0
2005-03-02 19:10:00,200.19,200.19,200.128,200.17,214000000.0
2005-03-02 19:11:00,200.173,200.226,200.167,200.205,45700000.0
2005-03-02 19:12:00,200.202,200.237,200.198,200.237,79900000.0
2005-03-02 19:13:00,200.222,200.242,200.199,200.209,180600001.0
2005-03-02 19:14:00,200.197,200.223,200.151,200.197,281499999.0
2005-03-02 19:15:00,200.215,200.215,200.175,200.19,307099999.0
2005-03-02 19:16:00,200.21,200.216,200.181,200.195,47900000.0
2005-03-02 19:17:00,200.205,200.214,200.195,200.199,127100001.0
2005-03-02 19:18:00,200.183,200.204,200.178,200.186,121900000.0
2005-03-02 19:19:00,200.2,200.212,200.169,200.198,245300001.0
2005-03-02 19:20:00,200.146,200.19,200.146,200.187,128000000.0
2005-03-02 19:21:00,200.196,200.201,200.151,200.201,126100000.0
2005-03-02 19:22:00,200.202,200.211,200.185,200.192,109400000.0
2005-03-02 19:23:00,200.2,200.224,200.195,200.212,382600002.0
2005-03-02 19:24:00,200.207,200.225,200.205,200.21,114200000.0
2005-03-02 19:25:00,200.227,200.227,200.202,200.207,161600000.0
2005-03-02 19:26:00,200.212,200.224,200.179,200.179,377800000.0
2005-03-02 19:27:00,200.214,200.229,200.193,200.201,268600001.0
2005-03-02 19:28:00,200.213,200.24,200.213,200.229,206200002.0
2005-03-02 19:29:00,200.232,200.234,200.195,200.209,66900000.0
2005-03-02 19:30:00,200.202,200.23,200.176,200.198,245100001.0
2005-03-02 19:31:00,200.204,200.214,200.175,200.177,113600000.0
2005-03-02 19:32:00,200.149,200.207,200.149,200.192,382599999.0
2005-03-02 19:33:00,200.195,200.195,200.152,200.167,142900000.0
2005-03-02 19:34:00,200.141,200.177,200.125,200.143,202300000.0
2005-03-02 19:35:00,200.102,200.172,200.102,200.164,329600001.0
2005-03-02 19:36:00,200.184,200.184,200.136,200.148,292799999.0
2005-03-02 19:37:00,200.134,200.155,200.123,200.123,81800000.0
2005-03-02 19:38:00,200.132,200.148,200.127,200.133,195899999.0
2005-03-02 19:39:00,200.143,200.156,200.128,200.141,179199999.0
2005-03-02 19:40:00,200.077,200.166,200.077,200.13,255599999.0
2005-03-02 19:41:00,200.135,200.15,200.079,200.125,324200000.0
2005-03-02 19:42:00,200.127,200.211,200.127,200.211,156399999.0
2005-03-02 19:43:00,200.2,200.233,200.197,200.225,73200000.0
2005-03-02 19:44:00,200.225,200.225,200.171,200.193,179600000.0
2005-03-02 19:45:00,200.155,200.213,200.155,200.197,107100000.0
2005-03-02 19:46:00,200.213,200.214,200.194,200.214,84300000.0
2005-03-02 19:47:00,200.221,200.221,200.207,200.207,54900000.0
2005-03-02 19:48:00,200.181,200.198,200.111,200.122,318799999.0
2005-03-02 19:49:00,200.119,200.177,200.119,200.165,156699999.0
2005-03-02 19:50:00,200.193,200.193,200.164,200.177,210800003.0
2005-03-02 19:51:00,200.183,200.185,200.125,200.182,111000000.0
2005-03-02 19:52:00,200.184,200.184,200.136,200.136,168499999.0
2005-03-02 19:53:00,200.132,200.177,200.099,200.163,154900001.0
2005-03-02 19:54:00,200.173,200.173,200.141,200.151,196999999.0
2005-03-02 19:55:00,200.166,200.222,200.164,200.194,74400001.0
2005-03-02 19:56:00,200.199,200.207,200.171,200.195,123100001.0
2005-03-02 19:57:00,200.176,200.192,200.152,200.178,166700001.0
2005-03-02 19:58:00,200.178,200.211,200.166,200.166,273000000.0
2005-03-02 19:59:00,200.178,200.186,200.135,200.135,274300002.0
2005-03-02 20:00:00,200.184,200.208,200.168,200.195,73700000.0
2005-03-02 20:01:00,200.212,200.212,200.178,200.202,121000000.0
2005-03-02 20:02:00,200.146,200.218,200.146,200.205,136200000.0
2005-03-02 20:03:00,200.191,200.228,200.191,200.199,139500000.0
2005-03-02 20:04:00,200.185,200.195,200.167,200.167,157499999.0
2005-03-02 20:05:00,200.173,200.187,200.143,200.143,105799999.0
2005-03-02 20:06:00,200.2,200.2,200.13,200.13,181400001.0
2005-03-02 20:07:00,200.18,200.207,200.167,200.207,123800000.0
2005-03-02 20:08:00,200.202,200.215,200.173,200.173,192400001.0
2005-03-02 20:09:00,200.165,200.17,200.118,200.169,121500000.0
2005-03-02 20:10:00,200.165,200.185,200.154,200.185,189699999.0
2005-03-02 20:11:00,200.199,200.199,200.145,200.154,401899997.0
2005-03-02 20:12:00,200.167,200.221,200.167,200.186,507000001.0
2005-03-02 20:13:00,200.179,200.211,200.161,200.211,186300000.0
2005-03-02 20:14:00,200.222,200.222,200.19,200.191,197100001.0
2005-03-02 20:15:00,200.203,200.203,200.13,200.188,305999999.0
2005-03-02 20:16:00,200.187,200.198,200.169,200.187,192300001.0
2005-03-02 20:17:00,200.202,200.22,200.188,200.22,41700000.0
2005-03-02 20:18:00,200.21,200.244,200.196,200.223,183099998.0
2005-03-02 20:19:00,200.233,200.262,200.197,200.197,143899999.0
2005-03-02 20:20:00,200.225,200.236,200.215,200.229,290799999.0
2005-03-02 20:21:00,200.22,200.261,200.213,200.255,123100000.0
2005-03-02 20:22:00,200.205,200.293,200.205,200.284,217900002.0
2005-03-02 20:23:00,200.296,200.309,200.275,200.283,220400001.0
2005-03-02 20:24:00,200.274,200.28,200.231,200.24,227600002.0
2005-03-02 20:25:00,200.303,200.303,200.273,200.277,269600000.0
2005-03-02 20:26:00,200.263,200.276,200.228,200.228,335200000.0
2005-03-02 20:27:00,200.281,200.291,200.268,200.288,184000000.0
2005-03-02 20:28:00,200.278,200.301,200.26,200.263,368999998.0
2005-03-02 20:29:00,200.26,200.291,200.206,200.206,407200000.0
2005-03-02 20:30:00,200.265,200.265,200.206,200.26,470000000.0
2005-03-02 20:31:00,200.268,200.271,200.222,200.25,415800003.0
2005-03-02 20:32:00,200.238,200.265,200.193,200.263,551300002.0
2005-03-02 20:33:00,200.265,200.289,200.262,200.283,174700001.0
2005-03-02 20:34:00,200.272,200.291,200.204,200.284,101099999.0
2005-03-02 20:35:00,200.29,200.3,200.273,200.295,120099999.0
2005-03-02 20:36:00,200.308,200.308,200.263,200.263,155000001.0
2005-03-02 20:37:00,200.258,200.292,200.248,200.292,68600000.0
2005-03-02 20:38:00,200.281,200.316,200.276,200.293,218800001.0
2005-03-02 20:39:00,200.317,200.317,200.27,200.287,183600000.0
2005-03-02 20:40:00,200.318,200.324,200.278,200.287,367300001.0
2005-03-02 20:41:00,200.315,200.315,200.258,200.293,205900001.0
2005-03-02 20:42:00,200.299,200.324,200.275,200.285,201799999.0
2005-03-02 20:43:00,200.234,200.304,200.234,200.283,353899999.0
2005-03-02 20:44:00,200.327,200.333,200.306,200.324,355100001.0
2005-03-02 20:45:00,200.322,200.322,200.252,200.307,243099999.0
2005-03-02 20:46:00,200.288,200.303,200.266,200.303,323299998.0
2005-03-02 20:47:00,200.297,200.333,200.281,200.315,258400002.0
2005-03-02 20:48:00,200.325,200.34,200.299,200.309,275200000.0
2005-03-02 20:49:00,200.345,200.352,200.327,200.343,124300000.0
2005-03-02 20:50:00,200.339,200.352,200.31,200.33,377300001.0
2005-03-02 20:51:00,200.331,200.355,200.301,200.314,149399999.0
2005-03-02 20:52:00,200.335,200.34,200.276,200.321,121400000.0
2005-03-02 20:53:00,200.323,200.328,200.293,200.3,282500001.0
2005-03-02 20:54:00,200.316,200.34,200.294,200.32,173300002.0
2005-03-02 20:55:00,200.335,200.335,200.28,200.311,374600002.0
2005-03-02 20:56:00,200.295,200.343,200.29,200.293,270699996.0
2005-03-02 20:57:00,200.263,200.324,200.245,200.315,391399999.0
2005-03-02 20:58:00,200.336,200.392,200.315,200.392,377500000.0
2005-03-02 20:59:00,200.378,200.411,200.368,200.411,502500000.0
2005-03-02 21:00:00,200.412,200.414,200.381,200.39,479200000.0
2005-03-02 21:01:00,200.421,200.421,200.388,200.389,412100001.0
2005-03-02 21:02:00,200.4,200.414,200.368,200.393,231199999.0
2005-03-02 21:03:00,200.398,200.405,200.369,200.383,243399999.0
2005-03-02 21:04:00,200.38,200.408,200.343,200.343,108100001.0
2005-03-02 21:05:00,200.391,200.426,200.361,200.402,227700001.0
2005-03-02 21:06:00,200.386,200.398,200.36,200.391,189500000.0
2005-03-02 21:07:00,200.411,200.423,200.393,200.417,213300002.0
2005-03-02 21:08:00,200.436,200.473,200.415,200.45,101800000.0
2005-03-02 21:09:00,200.461,200.47,200.432,200.469,72099999.0
2005-03-02 21:10:00,200.46,200.46,200.407,200.441,113100001.0
2005-03-02 21:11:00,200.457,200.463,200.407,200.431,66199999.0
2005-03-02 21:12:00,200.454,200.479,200.454,200.462,113999999.0
2005-03-02 21:13:00,200.449,200.474,200.434,200.45,173399999.0
2005-03-02 21:14:00,200.444,200.472,200.444,200.453,379800001.0
2005-03-02 21:15:00,200.428,200.446,200.384,200.396,269700000.0
2005-03-02 21:16:00,200.405,200.42,200.359,200.42,88300000.0
2005-03-02 21:17:00,200.459,200.459,200.409,200.425,196299998.0
2005-03-02 21:18:00,200.425,200.438,200.407,200.413,150500000.0
2005-03-02 21:19:00,200.395,200.428,200.393,200.428,243600003.0
2005-03-02 21:20:00,200.387,200.423,200.368,200.4,299699999.0
2005-03-02 21:21:00,200.436,200.436,200.342,200.368,236699999.0
2005-03-02 21:22:00,200.388,200.409,200.355,200.355,237000001.0
2005-03-02 21:23:00,200.39,200.414,200.376,200.399,187999999.0
2005-03-02 21:24:00,200.389,200.404,200.35,200.35,180600000.0
2005-03-02 21:25:00,200.405,200.406,200.379,200.384,253900002.0
2005-03-02 21:26:00,200.412,200.412,200.372,200.372,124899999.0
2005-03-02 21:27:00,200.391,200.406,200.376,200.395,225900000.0
2005-03-02 21:28:00,200.37,200.405,200.329,200.405,121300000.0
2005-03-02 21:29:00,200.386,200.403,200.369,200.391,85100000.0
2005-03-02 21:30:00,200.344,200.41,200.344,200.4,125400001.0
2005-03-02 21:31:00,200.371,200.386,200.354,200.38,59800000.0
2005-03-02 21:32:00,200.37,200.385,200.351,200.368,102200001.0
2005-03-02 21:33:00,200.378,200.392,200.351,200.37,166999999.0
2005-03-02 21:34:00,200.386,200.387,200.352,200.371,121300000.0
2005-03-02 21:35:00,200.356,200.382,200.345,200.37,45199999.0
2005-03-02 21:36:00,200.375,200.375,200.33,200.36,80100001.0
2005-03-02 21:37:00,200.353,200.371,200.335,200.363,86900000.0
2005-03-02 21:38:00,200.357,200.365,200.279,200.309,29000000.0
2005-03-02 21:39:00,200.333,200.333,200.295,200.316,35400000.0
2005-03-02 21:40:00,200.352,200.352,200.321,200.345,94000001.0
2005-03-02 21:41:00,200.367,200.389,200.296,200.296,26200000.0
2005-03-02 21:42:00,200.339,200.371,200.333,200.345,141500000.0
2005-03-02 21:43:00,200.343,200.356,200.33,200.33,37300000.0
2005-03-02 21:44:00,200.338,200.394,200.333,200.359,209999999.0
2005-03-02 21:45:00,200.376,200.376,200.303,200.368,92000000.0
2005-03-02 21:46:00,200.376,200.376,200.303,200.329,131999998.0
2005-03-02 21:47:00,200.341,200.359,200.31,200.34,97000000.0
2005-03-02 21:48:00,200.346,200.368,200.308,200.355,137799999.0
2005-03-02 21:49:00,200.337,200.368,200.321,200.368,63200000.0
2005-03-02 21:50:00,200.389,200.418,200.389,200.401,68000001.0
2005-03-02 21:51:00,200.434,200.469,200.424,200.446,104300001.0
2005-03-02 21:52:00,200.419,200.483,200.419,200.46,46700000.0
2005-03-02 21:53:00,200.438,200.45,200.426,200.444,20600000.0
2005-03-02 21:54:00,200.418,200.456,200.418,200.439,114599998.0
2005-03-02 21:55:00,200.435,200.45,200.416,200.44,54000000.0
2005-03-02 21:56:00,200.432,200.447,200.403,200.423,61700001.0
2005-03-02 21:57:00,200.427,200.434,200.38,200.386,51400000.0
2005-03-02 21:58:00,200.399,200.401,200.371,200.39,65599999.0
2005-03-02 21:59:00,200.396,200.421,200.381,200.4,135000000.0
2005-03-02 22:00:00,200.361,200.401,200.32,200.346,179800000.0
2005-03-02 22:01:00,200.335,200.346,200.294,200.339,173500001.0
2005-03-02 22:02:00,200.323,200.338,200.275,200.32,267500000.0
2005-03-02 22:03:00,200.324,200.357,200.292,200.316,76500000.0
2005-03-02 22:04:00,200.303,200.338,200.274,200.275,142100000.0
2005-03-02 22:05:00,200.307,200.315,200.273,200.295,111700003.0
2005-03-02 22:06:00,200.303,200.307,200.283,200.3,20800000.0
2005-03-02 22:07:00,200.319,200.342,200.317,200.33,51800000.0
2005-03-02 22:08:00,200.295,200.308,200.256,200.272,74100000.0
2005-03-02 22:09:00,200.255,200.283,200.255,200.275,37200000.0
2005-03-02 22:10:00,200.232,200.27,200.198,200.242,82700001.0
2005-03-02 22:11:00,200.226,200.269,200.204,200.257,75400000.0
2005-03-02 22:12:00,200.246,200.257,200.242,200.252,97400000.0
2005-03-02 22:13:00,200.24,200.27,200.235,200.251,33900000.0
2005-03-02 22:14:00,200.27,200.271,200.235,200.242,34500000.0
2005-03-02 22:15:00,200.286,200.298,200.256,200.292,213000002.0
2005-03-02 22:16:00,200.237,200.288,200.224,200.288,184700000.0
2005-03-02 22:17:00,200.251,200.291,200.236,200.268,116100001.0
2005-03-02 22:18:00,200.268,200.281,200.227,200.274,115899999.0
2005-03-02 22:19:00,200.206,200.248,200.183,200.203,73999999.0
2005-03-02 22:20:00,200.193,200.232,200.178,200.228,84100000.0
2005-03-02 22:21:00,200.214,200.239,200.196,200.214,40899999.0
2005-03-02 22:22:00,200.215,200.248,200.204,200.231,80500000.0
2005-03-02 22:23:00,200.218,200.262,200.198,200.233,134499999.0
2005-03-02 22:24:00,200.235,200.236,200.178,200.226,66499999.0
2005-03-02 22:25:00,200.234,200.247,200.196,200.222,75300000.0
2005-03-02 22:26:00,200.231,200.238,200.181,200.23,64700000.0
2005-03-02 22:27:00,200.259,200.262,200.19,200.222,158300000.0
2005-03-02 22:28:00,200.229,200.229,200.194,200.21,29900000.0
2005-03-02 22:29:00,200.171,200.236,200.171,200.223,104200000.0
2005-03-02 22:30:00,200.22,200.254,200.22,200.254,30900000.0
2005-03-02 22:31:00,200.23,200.266,200.21,200.223,80600000.0
2005-03-02 22:32:00,200.139,200.208,200.139,200.165,78600001.0
2005-03-02 22:33:00,200.197,200.233,200.16,200.226,263500002.0
2005-03-02 22:34:00,200.206,200.227,200.191,200.199,219300001.0
2005-03-02 22:35:00,200.207,200.228,200.183,200.208,43700000.0
2005-03-02 22:36:00,200.223,200.268,200.212,200.237,58700000.0
2005-03-02 22:37:00,200.28,200.298,200.236,200.275,97999999.0
2005-03-02 22:38:00,200.248,200.264,200.212,200.237,43300000.0
2005-03-02 22:39:00,200.249,200.27,200.189,200.192,45400000.0
2005-03-02 22:40:00,200.185,200.214,200.133,200.175,106500000.0
2005-03-02 22:41:00,200.189,200.189,200.152,200.16,38200000.0
2005-03-02 22:42:00,200.169,200.221,200.169,200.206,36800000.0
2005-03-02 22:43:00,200.206,200.221,200.185,200.185,55300000.0
2005-03-02 22:44:00,200.186,200.203,200.139,200.168,75400000.0
2005-03-02 22:45:00,200.19,200.206,200.116,200.206,168000000.0
2005-03-02 22:46:00,200.198,200.216,200.198,200.216,63600000.0
2005-03-02 22:47:00,200.205,200.239,200.192,200.231,98900000.0
2005-03-02 22:48:00,200.25,200.263,200.19,200.235,70799999.0
2005-03-02 22:49:00,200.221,200.244,200.221,200.223,44200000.0
2005-03-02 22:50:00,200.235,200.236,200.176,200.193,42700000.0
2005-03-02 22:51:00,200.158,200.2,200.15,200.2,71600000.0
2005-03-02 22:52:00,200.21,200.216,200.19,200.196,69100000.0
2005-03-02 22:53:00,200.16,200.225,200.16,200.209,121400001.0
2005-03-02 22:54:00,200.215,200.233,200.209,200.229,49000000.0
2005-03-02 22:55:00,200.233,200.247,200.209,200.247,68300000.0
2005-03-02 22:56:00,200.214,200.238,200.199,200.208,74200000.0
2005-03-02 22:57:00,200.211,200.222,200.186,200.212,82000000.0
2005-03-02 22:58:00,200.214,200.229,200.186,200.188,39900000.0
2005-03-02 22:59:00,200.2,200.225,200.185,200.211,53600000.0
2005-03-02 23:00:00,200.222,200.25,200.211,200.222,34700000.0
2005-03-02 23:01:00,200.24,200.263,200.229,200.263,59400001.0
2005-03-02 23:02:00,200.245,200.262,200.228,200.235,46200000.0
2005-03-02 23:03:00,200.267,200.29,200.212,200.235,60200000.0
2005-03-02 23:04:00,200.254,200.254,200.224,200.224,48200000.0
2005-03-02 23:05:00,200.239,200.269,200.226,200.269,77700001.0
2005-03-02 23:06:00,200.259,200.273,200.244,200.273,91600001.0
2005-03-02 23:07:00,200.246,200.312,200.246,200.303,72999999.0
2005-03-02 23:08:00,200.308,200.334,200.283,200.334,50900000.0
2005-03-02 23:09:00,200.34,200.368,200.319,200.353,31300000.0
2005-03-02 23:10:00,200.333,200.351,200.32,200.331,61199999.0
2005-03-02 23:11:00,200.318,200.344,200.312,200.324,49800000.0
2005-03-02 23:12:00,200.325,200.34,200.314,200.326,54500000.0
2005-03-02 23:13:00,200.311,200.336,200.3,200.3,88200000.0
2005-03-02 23:14:00,200.278,200.308,200.253,200.294,32700000.0
2005-03-02 23:15:00,200.285,200.32,200.261,200.296,57000000.0
2005-03-02 23:16:00,200.32,200.326,200.302,200.32,49900000.0
2005-03-02 23:17:00,200.294,200.325,200.286,200.308,50800000.0
2005-03-02 23:18:00,200.298,200.298,200.252,200.283,34000000.0
2005-03-02 23:19:00,200.252,200.296,200.252,200.277,56900000.0
2005-03-02 23:20:00,200.287,200.287,200.253,200.256,48900000.0
2005-03-02 23:21:00,200.265,200.29,200.25,200.269,32100000.0
2005-03-02 23:22:00,200.268,200.282,200.258,200.268,59400000.0
2005-03-02 23:23:00,200.264,200.271,200.206,200.213,49000000.0
2005-03-02 23:24:00,200.203,200.216,200.167,200.216,33000000.0
2005-03-02 23:25:00,200.218,200.242,200.208,200.23,108500002.0
2005-03-02 23:26:00,200.221,200.246,200.206,200.246,32700000.0
2005-03-02 23:27:00,200.244,200.275,200.243,200.262,65199998.0
2005-03-02 23:28:00,200.239,200.301,200.239,200.285,40600000.0
2005-03-02 23:29:00,200.278,200.291,200.258,200.258,57300000.0
2005-03-02 23:30:00,200.271,200.274,200.251,200.273,47700000.0
2005-03-02 23:31:00,200.287,200.304,200.255,200.269,54900000.0
2005-03-02 23:32:00,200.307,200.307,200.267,200.279,34300000.0
2005-03-02 23:33:00,200.278,200.283,200.248,200.283,55800000.0
2005-03-02 23:34:00,200.29,200.305,200.284,200.284,30000000.0
2005-03-02 23:35:00,200.272,200.293,200.266,200.281,66100000.0
2005-03-02 23:36:00,200.309,200.309,200.286,200.305,24200000.0
2005-03-02 23:37:00,200.27,200.287,200.224,200.224,43800000.0
2005-03-02 23:38:00,200.3,200.326,200.281,200.325,69400001.0
2005-03-02 23:39:00,200.34,200.34,200.299,200.312,41700000.0
2005-03-02 23:40:00,200.311,200.328,200.286,200.309,46400000.0
2005-03-02 23:41:00,200.348,200.354,200.304,200.327,54400000.0
2005-03-02 23:42:00,200.312,200.343,200.302,200.343,40900000.0
2005-03-02 23:43:00,200.317,200.329,200.304,200.32,70700000.0
2005-03-02 23:44:00,200.322,200.341,200.303,200.322,79499999.0
2005-03-02 23:45:00,200.321,200.361,200.303,200.361,39700000.0
2005-03-02 23:46:00,200.373,200.402,200.371,200.402,43700000.0
2005-03-02 23:47:00,200.447,200.447,200.339,200.352,72100001.0
2005-03-02 23:48:00,200.377,200.384,200.317,200.328,41100000.0
2005-03-02 23:49:00,200.34,200.346,200.284,200.291,55400000.0
2005-03-02 23:50:00,200.36,200.36,200.323,200.352,73200001.0
2005-03-02 23:51:00,200.352,200.381,200.331,200.36,52500000.0
2005-03-02 23:52:00,200.351,200.431,200.348,200.429,33600000.0
2005-03-02 23:53:00,200.42,200.433,200.371,200.392,75000002.0
2005-03-02 23:54:00,200.361,200.399,200.34,200.377,74300000.0
2005-03-02 23:55:00,200.355,200.375,200.335,200.375,63699999.0
2005-03-02 23:56:00,200.369,200.381,200.345,200.373,93099999.0
2005-03-02 23:57:00,200.375,200.403,200.362,200.403,48700000.0
2005-03-02 23:58:00,200.408,200.422,200.39,200.415,55900000.0
2005-03-02 23:59:00,200.423,200.463,200.423,200.462,27000000.0
2005-03-03 00:00:00,200.476,200.476,200.441,200.443,89800002.0
2005-03-03 00:01:00,200.374,200.44,200.35,200.423,73500000.0
2005-03-03 00:02:00,200.375,200.408,200.354,200.408,76399999.0
2005-03-03 00:03:00,200.387,200.403,200.364,200.386,36200000.0
2005-03-03 00:04:00,200.399,200.404,200.376,200.404,71000000.0
2005-03-03 00:05:00,200.395,200.425,200.387,200.408,25500000.0
2005-03-03 00:06:00,200.408,200.423,200.387,200.397,94300000.0
2005-03-03 00:07:00,200.425,200.425,200.384,200.421,19400000.0
2005-03-03 00:08:00,200.412,200.416,200.375,200.415,54700000.0
2005-03-03 00:09:00,200.375,200.423,200.375,200.423,38600000.0
2005-03-03 00:10:00,200.375,200.418,200.371,200.384,50900000.0
2005-03-03 00:11:00,200.418,200.433,200.408,200.421,57699999.0
2005-03-03 00:12:00,200.431,200.444,200.414,200.438,39900000.0
2005-03-03 00:13:00,200.444,200.453,200.433,200.436,39100000.0
2005-03-03 00:14:00,200.441,200.448,200.421,200.421,81800000.0
2005-03-03 00:15:00,200.413,200.433,200.387,200.431,28300000.0
2005-03-03 00:16:00,200.414,200.43,200.406,200.425,79900001.0
2005-03-03 00:17:00,200.413,200.422,200.398,200.422,23500000.0
2005-03-03 00:18:00,200.431,200.434,200.404,200.408,69399999.0
2005-03-03 00:19:00,200.39,200.406,200.377,200.402,45500001.0
2005-03-03 00:20:00,200.329,200.403,200.329,200.389,47900000.0
2005-03-03 00:21:00,200.381,200.392,200.327,200.392,59100001.0
2005-03-03 00:22:00,200.388,200.398,200.378,200.38,52200000.0
2005-03-03 00:23:00,200.431,200.431,200.385,200.385,43500000.0
2005-03-03 00:24:00,200.398,200.398,200.369,200.38,48200000.0
2005-03-03 00:25:00,200.384,200.389,200.332,200.375,36600000.0
2005-03-03 00:26:00,200.369,200.369,200.33,200.347,42700001.0
2005-03-03 00:27:00,200.353,200.38,200.353,200.368,65400000.0
2005-03-03 00:28:00,200.368,200.384,200.349,200.384,65100000.0
2005-03-03 00:29:00,200.381,200.401,200.369,200.401,63499999.0
2005-03-03 00:30:00,200.401,200.403,200.364,200.367,61600000.0
2005-03-03 00:31:00,200.356,200.387,200.341,200.377,27200000.0
2005-03-03 00:32:00,200.409,200.409,200.377,200.395,35100000.0
2005-03-03 00:33:00,200.415,200.432,200.403,200.414,55500001.0
2005-03-03 00:34:00,200.435,200.451,200.366,200.423,51000000.0
2005-03-03 00:35:00,200.424,200.455,200.419,200.455,49400000.0
2005-03-03 00:36:00,200.407,200.433,200.405,200.423,57000000.0
2005-03-03 00:37:00,200.416,200.441,200.394,200.438,32500000.0
2005-03-03 00:38:00,200.428,200.448,200.427,200.446,52000002.0
2005-03-03 00:39:00,200.447,200.447,200.418,200.418,34000000.0
2005-03-03 00:40:00,200.389,200.423,200.371,200.388,56000000.0
2005-03-03 00:41:00,200.429,200.439,200.395,200.421,52500001.0
2005-03-03 00:42:00,200.431,200.431,200.382,200.382,43500000.0
2005-03-03 00:43:00,200.412,200.423,200.408,200.423,46400000.0
2005-03-03 00:44:00,200.416,200.429,200.363,200.367,29700000.0
2005-03-03 00:45:00,200.369,200.401,200.369,200.401,2400000.0
2005-03-03 00:46:00,200.407,200.407,200.373,200.373,33800000.0
2005-03-03 00:47:00,200.395,200.398,200.359,200.363,49400000.0
2005-03-03 00:48:00,200.385,200.403,200.385,200.403,52800000.0
2005-03-03 00:49:00,200.386,200.405,200.378,200.383,57400000.0
2005-03-03 00:50:00,200.408,200.412,200.377,200.411,18800000.0
2005-03-03 00:51:00,200.434,200.434,200.377,200.413,69599999.0
2005-03-03 00:52:00,200.398,200.41,200.365,200.405,37200000.0
2005-03-03 00:53:00,200.393,200.437,200.374,200.437,45000000.0
2005-03-03 00:54:00,200.426,200.444,200.403,200.422,35200000.0
2005-03-03 00:55:00,200.403,200.425,200.395,200.408,33700000.0
2005-03-03 00:56:00,200.419,200.419,200.383,200.39,60600001.0
2005-03-03 00:57:00,200.426,200.447,200.405,200.447,77400000.0
2005-03-03 00:58:00,200.427,200.427,200.393,200.393,44800000.0
2005-03-03 00:59:00,200.389,200.433,200.388,200.422,51400000.0
2005-03-03 01:00:00,200.412,200.44,200.406,200.44,25900000.0
2005-03-03 01:01:00,200.429,200.436,200.407,200.421,74900000.0
2005-03-03 01:02:00,200.432,200.437,200.411,200.411,27900000.0
2005-03-03 01:03:00,200.428,200.428,200.398,200.407,38400000.0
2005-03-03 01:04:00,200.434,200.438,200.41,200.431,62000000.0
2005-03-03 01:05:00,200.438,200.445,200.43,200.445,20500000.0
2005-03-03 01:06:00,200.397,200.421,200.383,200.407,26000000.0
2005-03-03 01:07:00,200.375,200.397,200.367,200.385,35800000.0
2005-03-03 01:08:00,200.36,200.392,200.357,200.387,59200000.0
2005-03-03 01:09:00,200.39,200.403,200.315,200.315,64700000.0
2005-03-03 01:10:00,200.358,200.381,200.341,200.355,27700000.0
2005-03-03 01:11:00,200.379,200.401,200.365,200.378,55500000.0
2005-03-03 01:12:00,200.381,200.395,200.369,200.369,67100000.0
2005-03-03 01:13:00,200.382,200.386,200.365,200.379,48400000.0
2005-03-03 01:14:00,200.363,200.366,200.317,200.354,95000000.0
2005-03-03 01:15:00,200.381,200.407,200.381,200.394,28700000.0
2005-03-03 01:16:00,200.393,200.428,200.389,200.428,94099998.0
2005-03-03 01:17:00,200.413,200.438,200.412,200.423,47000000.0
2005-03-03 01:18:00,200.38,200.41,200.355,200.403,48200000.0
2005-03-03 01:19:00,200.391,200.409,200.375,200.375,33700000.0
2005-03-03 01:20:00,200.394,200.405,200.378,200.399,66700000.0
2005-03-03 01:21:00,200.408,200.423,200.39,200.423,48000000.0
2005-03-03 01:22:00,200.394,200.396,200.336,200.396,56600000.0
2005-03-03 01:23:00,200.394,200.414,200.388,200.393,57799999.0
2005-03-03 01:24:00,200.398,200.44,200.386,200.44,56600000.0
2005-03-03 01:25:00,200.422,200.435,200.391,200.412,54200000.0
2005-03-03 01:26:00,200.387,200.419,200.387,200.412,56200000.0
2005-03-03 01:27:00,200.405,200.423,200.405,200.422,39700000.0
2005-03-03 01:28:00,200.417,200.427,200.385,200.427,42900000.0
2005-03-03 01:29:00,200.403,200.419,200.389,200.416,68600000.0
2005-03-03 01:30:00,200.386,200.416,200.38,200.415,47900000.0
2005-03-03 01:31:00,200.41,200.411,200.387,200.39,22200000.0
2005-03-03 01:32:00,200.429,200.43,200.417,200.42,59800000.0
2005-03-03 01:33:00,200.396,200.425,200.395,200.425,28300000.0
2005-03-03 01:34:00,200.452,200.464,200.425,200.436,57700002.0
2005-03-03 01:35:00,200.462,200.48,200.44,200.442,49100000.0
2005-03-03 01:36:00,200.478,200.49,200.459,200.474,43000000.0
2005-03-03 01:37:00,200.481,200.481,200.419,200.432,50300000.0
2005-03-03 01:38:00,200.434,200.456,200.434,200.447,35700000.0
2005-03-03 01:39:00,200.447,200.455,200.428,200.435,60100000.0
2005-03-03 01:40:00,200.442,200.49,200.442,200.48,39500000.0
2005-03-03 01:41:00,200.447,200.478,200.433,200.452,56100001.0
2005-03-03 01:42:00,200.474,200.475,200.448,200.472,60800000.0
2005-03-03 01:43:00,200.479,200.513,200.472,200.49,64299999.0
2005-03-03 01:44:00,200.499,200.514,200.47,200.472,58200000.0
2005-03-03 01:45:00,200.466,200.499,200.462,200.494,72099999.0
2005-03-03 01:46:00,200.499,200.524,200.466,200.519,91000002.0
2005-03-03 01:47:00,200.506,200.508,200.48,200.499,70100000.0
2005-03-03 01:48:00,200.484,200.484,200.468,200.478,34300000.0
2005-03-03 01:49:00,200.483,200.483,200.436,200.442,78300000.0
2005-03-03 01:50:00,200.49,200.508,200.482,200.505,57600000.0
2005-03-03 01:51:00,200.472,200.483,200.45,200.463,49800000.0
2005-03-03 01:52:00,200.455,200.455,200.439,200.447,20200000.0
2005-03-03 01:53:00,200.447,200.447,200.421,200.429,61300001.0
2005-03-03 01:54:00,200.452,200.472,200.399,200.399,59300001.0
2005-03-03 01:55:00,200.466,200.473,200.447,200.459,29800000.0
2005-03-03 01:56:00,200.482,200.485,200.461,200.462,35100000.0
2005-03-03 01:57:00,200.491,200.5,200.464,200.486,54700000.0
2005-03-03 01:58:00,200.481,200.499,200.469,200.484,44100000.0
2005-03-03 01:59:00,200.464,200.483,200.45,200.45,65000000.0
2005-03-03 02:00:00,200.446,200.446,200.398,200.42,34400000.0
2005-03-03 02:01:00,200.443,200.459,200.414,200.414,35000000.0
2005-03-03 02:02:00,200.414,200.433,200.385,200.403,53200000.0
2005-03-03 02:03:00,200.419,200.424,200.384,200.384,31600000.0
2005-03-03 02:04:00,200.408,200.436,200.386,200.428,34600000.0
2005-03-03 02:05:00,200.432,200.456,200.416,200.455,49400001.0
2005-03-03 02:06:00,200.438,200.464,200.438,200.463,40500000.0
2005-03-03 02:07:00,200.447,200.483,200.43,200.483,28700000.0
2005-03-03 02:08:00,200.465,200.517,200.465,200.507,98100000.0
2005-03-03 02:09:00,200.491,200.491,200.453,200.456,28700000.0
2005-03-03 02:10:00,200.467,200.495,200.467,200.485,110400002.0
2005-03-03 02:11:00,200.494,200.518,200.486,200.516,116400001.0
2005-03-03 02:12:00,200.509,200.532,200.497,200.532,29400000.0
2005-03-03 02:13:00,200.544,200.544,200.517,200.523,32100000.0
2005-03-03 02:14:00,200.53,200.535,200.462,200.535,42600000.0
2005-03-03 02:15:00,200.528,200.552,200.51,200.531,67199999.0
2005-03-03 02:16:00,200.547,200.578,200.536,200.578,52400000.0
2005-03-03 02:17:00,200.588,200.588,200.548,200.548,44400000.0
2005-03-03 02:18:00,200.545,200.567,200.517,200.567,24600000.0
2005-03-03 02:19:00,200.56,200.575,200.546,200.546,66300002.0
2005-03-03 02:20:00,200.572,200.593,200.553,200.581,13300000.0
2005-03-03 02:21:00,200.576,200.576,200.56,200.567,36700000.0
2005-03-03 02:22:00,200.559,200.613,200.559,200.602,42900000.0
2005-03-03 02:23:00,200.609,200.609,200.54,200.54,44500000.0
2005-03-03 02:24:00,200.534,200.534,200.48,200.525,68800001.0
2005-03-03 02:25:00,200.54,200.54,200.484,200.499,41500000.0
2005-03-03 02:26:00,200.493,200.544,200.486,200.513,68600000.0
2005-03-03 02:27:00,200.501,200.539,200.489,200.531,41400000.0
2005-03-03 02:28:00,200.542,200.542,200.493,200.525,46300000.0
2005-03-03 02:29:00,200.541,200.55,200.516,200.534,48200000.0
2005-03-03 02:30:00,200.548,200.566,200.534,200.538,51900001.0
2005-03-03 02:31:00,200.564,200.564,200.526,200.546,37900001.0
2005-03-03 02:32:00,200.558,200.607,200.553,200.59,50200000.0
2005-03-03 02:33:00,200.6,200.615,200.565,200.609,95899999.0
2005-03-03 02:34:00,200.639,200.648,200.615,200.648,62100001.0
2005-03-03 02:35:00,200.637,200.644,200.569,200.572,67700000.0
2005-03-03 02:36:00,200.629,200.632,200.584,200.622,101299998.0
2005-03-03 02:37:00,200.657,200.666,200.624,200.649,52400001.0
2005-03-03 02:38:00,200.644,200.652,200.584,200.584,61500000.0
2005-03-03 02:39:00,200.597,200.627,200.579,200.579,70500000.0
2005-03-03 02:40:00,200.578,200.601,200.569,200.574,68400000.0
2005-03-03 02:41:00,200.601,200.636,200.574,200.636,56400000.0
2005-03-03 02:42:00,200.602,200.614,200.577,200.577,57800000.0
2005-03-03 02:43:00,200.592,200.594,200.554,200.572,59700000.0
2005-03-03 02:44:00,200.584,200.609,200.568,200.59,36599999.0
2005-03-03 02:45:00,200.587,200.592,200.563,200.582,43900000.0
2005-03-03 02:46:00,200.554,200.611,200.554,200.611,30200000.0
2005-03-03 02:47:00,200.619,200.664,200.617,200.664,47900000.0
2005-03-03 02:48:00,200.667,200.677,200.651,200.653,45800000.0
2005-03-03 02:49:00,200.629,200.661,200.621,200.654,29100000.0
2005-03-03 02:50:00,200.649,200.673,200.641,200.644,50100000.0
2005-03-03 02:51:00,200.691,200.694,200.644,200.673,24000000.0
2005-03-03 02:52:00,200.643,200.666,200.623,200.666,33800000.0
2005-03-03 02:53:00,200.639,200.692,200.639,200.677,49700000.0
2005-03-03 02:54:00,200.681,200.761,200.681,200.761,52799999.0
2005-03-03 02:55:00,200.738,200.758,200.615,200.627,20400000.0
2005-03-03 02:56:00,200.636,200.671,200.627,200.665,57100000.0
2005-03-03 02:57:00,200.658,200.696,200.652,200.682,38600000.0
2005-03-03 02:58:00,200.695,200.717,200.676,200.707,44500000.0
2005-03-03 02:59:00,200.71,200.757,200.7,200.751,77800000.0
2005-03-03 03:00:00,200.752,200.757,200.676,200.677,77500000.0
2005-03-03 03:01:00,200.696,200.721,200.682,200.685,38600000.0
2005-03-03 03:02:00,200.712,200.719,200.691,200.698,50000000.0
2005-03-03 03:03:00,200.699,200.702,200.653,200.663,36500000.0
2005-03-03 03:04:00,200.664,200.698,200.653,200.698,46200000.0
2005-03-03 03:05:00,200.715,200.72,200.69,200.696,67000001.0
2005-03-03 03:06:00,200.717,200.748,200.704,200.723,33000000.0
2005-03-03 03:07:00,200.654,200.715,200.654,200.699,26700000.0
2005-03-03 03:08:00,200.677,200.709,200.653,200.7,31600000.0
2005-03-03 03:09:00,200.704,200.705,200.65,200.665,63800000.0
2005-03-03 03:10:00,200.7,200.704,200.668,200.67,48600000.0
2005-03-03 03:11:00,200.651,200.682,200.624,200.65,80599999.0
2005-03-03 03:12:00,200.637,200.656,200.598,200.631,44800000.0
2005-03-03 03:13:00,200.67,200.67,200.621,200.634,43500000.0
2005-03-03 03:14:00,200.646,200.695,200.646,200.667,30600000.0
2005-03-03 03:15:00,200.682,200.696,200.627,200.653,49900000.0
2005-03-03 03:16:00,200.677,200.677,200.647,200.672,47100000.0
2005-03-03 03:17:00,200.673,200.706,200.664,200.703,48100000.0
2005-03-03 03:18:00,200.695,200.733,200.675,200.733,59900000.0
2005-03-03 03:19:00,200.757,200.761,200.641,200.653,67800000.0
2005-03-03 03:20:00,200.641,200.682,200.641,200.662,34600000.0
2005-03-03 03:21:00,200.649,200.678,200.629,200.678,64500000.0
2005-03-03 03:22:00,200.684,200.71,200.658,200.68,81200000.0
2005-03-03 03:23:00,200.701,200.742,200.679,200.74,56400000.0
2005-03-03 03:24:00,200.751,200.768,200.713,200.722,39000000.0
2005-03-03 03:25:00,200.698,200.714,200.677,200.68,36700000.0
2005-03-03 03:26:00,200.675,200.699,200.663,200.663,41100000.0
2005-03-03 03:27:00,200.671,200.681,200.653,200.669,30300000.0
2005-03-03 03:28:00,200.702,200.708,200.653,200.674,37899999.0
2005-03-03 03:29:00,200.708,200.762,200.702,200.752,37400000.0
2005-03-03 03:30:00,200.757,200.766,200.666,200.666,19800000.0
2005-03-03 03:31:00,200.681,200.715,200.668,200.715,28400000.0
2005-03-03 03:32:00,200.698,200.698,200.618,200.658,66199998.0
2005-03-03 03:33:00,200.696,200.705,200.671,200.703,34200000.0
2005-03-03 03:34:00,200.706,200.718,200.67,200.703,47799999.0
2005-03-03 03:35:00,200.734,200.751,200.68,200.68,59800001.0
2005-03-03 03:36:00,200.715,200.715,200.689,200.697,55700000.0
2005-03-03 03:37:00,200.696,200.699,200.676,200.678,67800000.0
2005-03-03 03:38:00,200.701,200.701,200.659,200.688,42800000.0
2005-03-03 03:39:00,200.68,200.701,200.68,200.681,37000000.0
2005-03-03 03:40:00,200.677,200.701,200.673,200.693,34900000.0
2005-03-03 03:41:00,200.683,200.702,200.65,200.68,62600000.0
2005-03-03 03:42:00,200.68,200.694,200.64,200.64,59700000.0
2005-03-03 03:43:00,200.657,200.665,200.586,200.586,50700000.0
2005-03-03 03:44:00,200.644,200.651,200.624,200.648,36300000.0
2005-03-03 03:45:00,200.608,200.657,200.608,200.657,23900000.0
2005-03-03 03:46:00,200.623,200.642,200.623,200.632,52400000.0
2005-03-03 03:47:00,200.643,200.643,200.602,200.627,63700000.0
2005-03-03 03:48:00,200.637,200.646,200.609,200.641,42600000.0
2005-03-03 03:49:00,200.635,200.641,200.623,200.627,64200002.0
2005-03-03 03:50:00,200.644,200.644,200.613,200.64,92100000.0
2005-03-03 03:51:00,200.62,200.63,200.597,200.597,42700000.0
2005-03-03 03:52:00,200.592,200.606,200.571,200.606,50300000.0
2005-03-03 03:53:00,200.587,200.591,200.557,200.59,43800000.0
2005-03-03 03:54:00,200.583,200.595,200.564,200.58,52700001.0
2005-03-03 03:55:00,200.579,200.593,200.573,200.593,34700000.0
2005-03-03 03:56:00,200.589,200.607,200.521,200.521,55200001.0
2005-03-03 03:57:00,200.591,200.609,200.554,200.563,43500000.0
2005-03-03 03:58:00,200.561,200.59,200.555,200.588,76000000.0
2005-03-03 03:59:00,200.569,200.586,200.556,200.58,58100000.0
2005-03-03 04:00:00,200.56,200.582,200.555,200.568,53000001.0
2005-03-03 04:01:00,200.548,200.595,200.54,200.592,71800000.0
2005-03-03 04:02:00,200.591,200.652,200.591,200.647,61100000.0
2005-03-03 04:03:00,200.649,200.673,200.592,200.606,43800000.0
2005-03-03 04:04:00,200.623,200.636,200.604,200.628,34900000.0
2005-03-03 04:05:00,200.623,200.623,200.561,200.602,119800000.0
2005-03-03 04:06:00,200.612,200.619,200.599,200.608,44200000.0
2005-03-03 04:07:00,200.566,200.59,200.555,200.59,31200000.0
2005-03-03 04:08:00,200.585,200.599,200.554,200.58,46400000.0
2005-03-03 04:09:00,200.597,200.609,200.56,200.565,54400000.0
2005-03-03 04:10:00,200.562,200.566,200.54,200.545,63700000.0
2005-03-03 04:11:00,200.55,200.568,200.533,200.562,54200000.0
2005-03-03 04:12:00,200.554,200.575,200.525,200.558,80000000.0
2005-03-03 04:13:00,200.583,200.586,200.517,200.518,51500000.0
2005-03-03 04:14:00,200.508,200.537,200.503,200.526,48500000.0
2005-03-03 04:15:00,200.508,200.512,200.489,200.507,71200001.0
2005-03-03 04:16:00,200.503,200.543,200.485,200.534,44600000.0
2005-03-03 04:17:00,200.524,200.536,200.519,200.536,53400000.0
2005-03-03 04:18:00,200.523,200.523,200.502,200.502,15500000.0
2005-03-03 04:19:00,200.473,200.56,200.462,200.56,41500000.0
2005-03-03 04:20:00,200.514,200.554,200.514,200.528,47800000.0
2005-03-03 04:21:00,200.522,200.552,200.503,200.552,51400000.0
2005-03-03 04:22:00,200.554,200.554,200.522,200.531,56600000.0
2005-03-03 04:23:00,200.538,200.545,200.513,200.528,59500000.0
2005-03-03 04:24:00,200.519,200.555,200.51,200.555,55100000.0
2005-03-03 04:25:00,200.501,200.541,200.501,200.534,50200001.0
2005-03-03 04:26:00,200.551,200.595,200.551,200.595,17600000.0
2005-03-03 04:27:00,200.59,200.621,200.589,200.59,28800000.0
2005-03-03 04:28:00,200.574,200.574,200.549,200.574,30700000.0
2005-03-03 04:29:00,200.589,200.594,200.58,200.587,54400000.0
2005-03-03 04:30:00,200.599,200.599,200.569,200.584,37000000.0
2005-03-03 04:31:00,200.603,200.617,200.602,200.617,44700000.0
2005-03-03 04:32:00,200.566,200.612,200.566,200.603,38600000.0
2005-03-03 04:33:00,200.594,200.611,200.57,200.611,54100000.0
2005-03-03 04:34:00,200.597,200.597,200.572,200.597,26500000.0
2005-03-03 04:35:00,200.609,200.609,200.582,200.6,42800000.0
2005-03-03 04:36:00,200.538,200.598,200.538,200.597,49800000.0
2005-03-03 04:37:00,200.594,200.603,200.582,200.589,51299999.0
2005-03-03 04:38:00,200.578,200.605,200.578,200.595,77400000.0
2005-03-03 04:39:00,200.609,200.626,200.599,200.625,52800000.0
2005-03-03 04:40:00,200.617,200.617,200.566,200.59,42400000.0
2005-03-03 04:41:00,200.586,200.599,200.571,200.591,33000000.0
2005-03-03 04:42:00,200.581,200.591,200.567,200.569,48900001.0
2005-03-03 04:43:00,200.575,200.598,200.568,200.577,63900000.0
2005-03-03 04:44:00,200.589,200.59,200.556,200.59,62700000.0
2005-03-03 04:45:00,200.571,200.575,200.549,200.563,28000000.0
2005-03-03 04:46:00,200.556,200.568,200.554,200.567,25200000.0
2005-03-03 04:47:00,200.552,200.56,200.523,200.535,39700000.0
2005-03-03 04:48:00,200.555,200.555,200.492,200.5,33300000.0
2005-03-03 04:49:00,200.498,200.516,200.49,200.516,28999999.0
2005-03-03 04:50:00,200.519,200.541,200.495,200.534,65900001.0
2005-03-03 04:51:00,200.516,200.58,200.506,200.572,32100001.0
2005-03-03 04:52:00,200.551,200.551,200.522,200.548,76500001.0
2005-03-03 04:53:00,200.572,200.572,200.528,200.528,71000000.0
2005-03-03 04:54:00,200.55,200.552,200.476,200.476,48400000.0
2005-03-03 04:55:00,200.513,200.539,200.494,200.533,81800000.0
2005-03-03 04:56:00,200.547,200.555,200.536,200.536,26100000.0
2005-03-03 04:57:00,200.542,200.575,200.513,200.513,44100000.0
2005-03-03 04:58:00,200.567,200.567,200.52,200.541,76400000.0
2005-03-03 04:59:00,200.517,200.526,200.455,200.455,15900000.0
2005-03-03 05:00:00,200.507,200.549,200.501,200.527,20700000.0
2005-03-03 05:01:00,200.495,200.526,200.484,200.519,95900000.0
2005-03-03 05:02:00,200.512,200.542,200.51,200.516,48600000.0
2005-03-03 05:03:00,200.519,200.538,200.497,200.538,40100000.0
2005-03-03 05:04:00,200.471,200.542,200.471,200.542,46799999.0
2005-03-03 05:05:00,200.558,200.558,200.495,200.526,29300000.0
2005-03-03 05:06:00,200.559,200.56,200.533,200.535,59400000.0
2005-03-03 05:07:00,200.556,200.565,200.534,200.553,63100000.0
2005-03-03 05:08:00,200.513,200.543,200.484,200.524,47500000.0
2005-03-03 05:09:00,200.517,200.517,200.472,200.492,38300000.0
2005-03-03 05:10:00,200.516,200.523,200.488,200.509,55900000.0
2005-03-03 05:11:00,200.517,200.55,200.514,200.55,90799999.0
2005-03-03 05:12:00,200.542,200.562,200.542,200.562,41800000.0
2005-03-03 05:13:00,200.564,200.592,200.56,200.566,47000000.0
2005-03-03 05:14:00,200.563,200.563,200.547,200.56,65000000.0
2005-03-03 05:15:00,200.555,200.555,200.532,200.532,29000000.0
2005-03-03 05:16:00,200.542,200.562,200.542,200.554,38300000.0
2005-03-03 05:17:00,200.539,200.542,200.526,200.54,42600001.0
2005-03-03 05:18:00,200.534,200.565,200.528,200.555,44300000.0
2005-03-03 05:19:00,200.547,200.572,200.547,200.562,47900000.0
2005-03-03 05:20:00,200.585,200.599,200.583,200.599,33100000.0
2005-03-03 05:21:00,200.588,200.59,200.548,200.56,60000000.0
2005-03-03 05:22:00,200.563,200.605,200.563,200.592,32300000.0
2005-03-03 05:23:00,200.605,200.615,200.6,200.6,81699999.0
2005-03-03 05:24:00,200.572,200.597,200.561,200.588,51700000.0
2005-03-03 05:25:00,200.565,200.57,200.511,200.511,101800002.0
2005-03-03 05:26:00,200.578,200.578,200.548,200.568,51199999.0
2005-03-03 05:27:00,200.577,200.586,200.57,200.586,29200000.0
2005-03-03 05:28:00,200.573,200.583,200.547,200.583,28200000.0
2005-03-03 05:29:00,200.572,200.595,200.557,200.595,49900000.0
2005-03-03 05:30:00,200.61,200.61,200.562,200.571,26900000.0
2005-03-03 05:31:00,200.561,200.561,200.512,200.512,38700000.0
2005-03-03 05:32:00,200.585,200.585,200.562,200.562,77000000.0
2005-03-03 05:33:00,200.553,200.593,200.553,200.562,61500000.0
2005-03-03 05:34:00,200.563,200.591,200.547,200.591,60600000.0
2005-03-03 05:35:00,200.607,200.607,200.544,200.544,95700000.0
2005-03-03 05:36:00,200.584,200.62,200.584,200.594,87100002.0
2005-03-03 05:37:00,200.59,200.59,200.541,200.578,43100000.0
2005-03-03 05:38:00,200.587,200.599,200.581,200.581,64000000.0
2005-03-03 05:39:00,200.587,200.598,200.539,200.554,46300000.0
2005-03-03 05:40:00,200.546,200.583,200.519,200.583,33000000.0
2005-03-03 05:41:00,200.582,200.593,200.556,200.59,47500000.0
2005-03-03 05:42:00,200.551,200.573,200.526,200.562,48500000.0
2005-03-03 05:43:00,200.581,200.597,200.547,200.555,56800000.0
2005-03-03 05:44:00,200.553,200.577,200.527,200.577,45200000.0
2005-03-03 05:45:00,200.558,200.571,200.535,200.569,36900000.0
2005-03-03 05:46:00,200.586,200.596,200.55,200.55,72300000.0
2005-03-03 05:47:00,200.578,200.588,200.555,200.555,54799999.0
2005-03-03 05:48:00,200.581,200.581,200.549,200.564,80000001.0
2005-03-03 05:49:00,200.574,200.594,200.553,200.594,59400000.0
2005-03-03 05:50:00,200.596,200.633,200.59,200.633,38100000.0
2005-03-03 05:51:00,200.615,200.632,200.595,200.601,55799999.0
2005-03-03 05:52:00,200.611,200.611,200.585,200.608,81899999.0
2005-03-03 05:53:00,200.623,200.623,200.569,200.583,69199999.0
2005-03-03 05:54:00,200.568,200.583,200.549,200.572,31900000.0
2005-03-03 05:55:00,200.551,200.574,200.545,200.564,38700000.0
2005-03-03 05:56:00,200.586,200.594,200.57,200.575,66900001.0
2005-03-03 05:57:00,200.576,200.587,200.544,200.587,60700001.0
2005-03-03 05:58:00,200.586,200.591,200.586,200.591,52699999.0
2005-03-03 05:59:00,200.572,200.593,200.563,200.593,89599999.0
2005-03-03 06:00:00,200.586,200.601,200.578,200.59,18900000.0
2005-03-03 06:01:00,200.587,200.587,200.512,200.512,56000001.0
2005-03-03 06:02:00,200.596,200.596,200.582,200.592,26700000.0
2005-03-03 06:03:00,200.588,200.603,200.58,200.602,22400000.0
2005-03-03 06:04:00,200.573,200.604,200.56,200.604,47900000.0
2005-03-03 06:05:00,200.619,200.635,200.585,200.609,62599999.0
2005-03-03 06:06:00,200.601,200.609,200.574,200.586,48600000.0
2005-03-03 06:07:00,200.58,200.637,200.58,200.637,21300000.0
2005-03-03 06:08:00,200.625,200.643,200.596,200.6,18400000.0
2005-03-03 06:09:00,200.58,200.614,200.58,200.604,50900001.0
2005-03-03 06:10:00,200.603,200.613,200.586,200.604,39200000.0
2005-03-03 06:11:00,200.617,200.617,200.572,200.58,39000000.0
2005-03-03 06:12:00,200.575,200.584,200.541,200.575,66400000.0
2005-03-03 06:13:00,200.59,200.601,200.584,200.601,24300000.0
2005-03-03 06:14:00,200.616,200.616,200.553,200.596,76300000.0
2005-03-03 06:15:00,200.583,200.595,200.57,200.586,46700000.0
2005-03-03 06:16:00,200.597,200.597,200.538,200.581,94599998.0
2005-03-03 06:17:00,200.618,200.618,200.582,200.602,32200000.0
2005-03-03 06:18:00,200.611,200.621,200.584,200.596,62000001.0
2005-03-03 06:19:00,200.634,200.634,200.588,200.616,32900000.0
2005-03-03 06:20:00,200.606,200.606,200.587,200.6,81500000.0
2005-03-03 06:21:00,200.588,200.609,200.588,200.609,39400000.0
2005-03-03 06:22:00,200.605,200.624,200.588,200.588,52000000.0
2005-03-03 06:23:00,200.608,200.61,200.578,200.61,41100000.0
2005-03-03 06:24:00,200.601,200.623,200.595,200.595,31300000.0
2005-03-03 06:25:00,200.614,200.623,200.596,200.602,32900000.0
2005-03-03 06:26:00,200.63,200.631,200.596,200.596,66500000.0
2005-03-03 06:27:00,200.597,200.607,200.549,200.607,30200000.0
2005-03-03 06:28:00,200.55,200.646,200.55,200.617,45499999.0
2005-03-03 06:29:00,200.61,200.619,200.59,200.619,45300000.0
2005-03-03 06:30:00,200.607,200.607,200.585,200.595,41500000.0
2005-03-03 06:31:00,200.594,200.596,200.543,200.564,68800000.0
2005-03-03 06:32:00,200.552,200.552,200.522,200.526,24700000.0
2005-03-03 06:33:00,200.53,200.563,200.504,200.552,50300000.0
2005-03-03 06:34:00,200.549,200.566,200.544,200.566,37600000.0
2005-03-03 06:35:00,200.539,200.569,200.539,200.551,60900000.0
2005-03-03 06:36:00,200.558,200.569,200.538,200.56,58300000.0
2005-03-03 06:37:00,200.555,200.565,200.533,200.555,71800000.0
2005-03-03 06:38:00,200.545,200.545,200.511,200.525,51100001.0
2005-03-03 06:39:00,200.503,200.536,200.503,200.519,67899999.0
2005-03-03 06:40:00,200.516,200.535,200.494,200.513,75100001.0
2005-03-03 06:41:00,200.539,200.557,200.519,200.543,75399999.0
2005-03-03 06:42:00,200.546,200.557,200.527,200.527,63000000.0
2005-03-03 06:43:00,200.558,200.576,200.542,200.548,45300000.0
2005-03-03 06:44:00,200.558,200.576,200.558,200.569,63400000.0
2005-03-03 06:45:00,200.544,200.56,200.526,200.56,93300001.0
2005-03-03 06:46:00,200.542,200.576,200.54,200.573,67999999.0
2005-03-03 06:47:00,200.573,200.618,200.56,200.618,21400000.0
2005-03-03 06:48:00,200.622,200.622,200.58,200.612,64500000.0
2005-03-03 06:49:00,200.553,200.611,200.553,200.592,29800000.0
2005-03-03 06:50:00,200.587,200.587,200.567,200.578,28700000.0
2005-03-03 06:51:00,200.603,200.603,200.501,200.501,72700000.0
2005-03-03 06:52:00,200.575,200.583,200.553,200.574,83000001.0
2005-03-03 06:53:00,200.581,200.597,200.558,200.57,74200000.0
2005-03-03 06:54:00,200.567,200.582,200.558,200.565,35500000.0
2005-03-03 06:55:00,200.539,200.542,200.495,200.542,34700000.0
2005-03-03 06:56:00,200.545,200.556,200.511,200.523,72900000.0
2005-03-03 06:57:00,200.529,200.539,200.499,200.539,28200000.0
2005-03-03 06:58:00,200.539,200.547,200.518,200.542,67700002.0
2005-03-03 06:59:00,200.558,200.569,200.53,200.568,53100000.0
2005-03-03 07:00:00,200.555,200.555,200.52,200.546,52100000.0
2005-03-03 07:01:00,200.52,200.536,200.52,200.532,80899999.0
2005-03-03 07:02:00,200.548,200.563,200.525,200.543,37800000.0
2005-03-03 07:03:00,200.555,200.555,200.492,200.5,27900000.0
2005-03-03 07:04:00,200.473,200.514,200.471,200.512,38500000.0
2005-03-03 07:05:00,200.496,200.53,200.49,200.53,78999999.0
2005-03-03 07:06:00,200.524,200.524,200.472,200.49,64699999.0
2005-03-03 07:07:00,200.512,200.519,200.501,200.517,65500000.0
2005-03-03 07:08:00,200.546,200.546,200.495,200.495,23600000.0
2005-03-03 07:09:00,200.535,200.535,200.489,200.512,35800000.0
2005-03-03 07:10:00,200.551,200.553,200.536,200.548,74100000.0
2005-03-03 07:11:00,200.526,200.559,200.526,200.556,36800000.0
2005-03-03 07:12:00,200.513,200.54,200.499,200.512,53300000.0
2005-03-03 07:13:00,200.477,200.524,200.477,200.523,65299999.0
2005-03-03 07:14:00,200.478,200.536,200.478,200.536,70100000.0
2005-03-03 07:15:00,200.525,200.527,200.509,200.512,56900000.0
2005-03-03 07:16:00,200.493,200.512,200.48,200.512,32200000.0
2005-03-03 07:17:00,200.504,200.517,200.497,200.497,29700000.0
2005-03-03 07:18:00,200.514,200.525,200.487,200.487,51700000.0
2005-03-03 07:19:00,200.523,200.555,200.512,200.514,35200000.0
2005-03-03 07:20:00,200.55,200.55,200.523,200.537,42700000.0
2005-03-03 07:21:00,200.534,200.547,200.504,200.547,31900000.0
2005-03-03 07:22:00,200.537,200.544,200.486,200.486,16600000.0
2005-03-03 07:23:00,200.546,200.546,200.476,200.487,36200000.0
2005-03-03 07:24:00,200.467,200.496,200.467,200.496,29400000.0
2005-03-03 07:25:00,200.494,200.523,200.492,200.508,66800000.0
2005-03-03 07:26:00,200.482,200.508,200.468,200.468,31400000.0
2005-03-03 07:27:00,200.451,200.499,200.451,200.493,41300000.0
2005-03-03 07:28:00,200.526,200.526,200.47,200.496,52000000.0
2005-03-03 07:29:00,200.516,200.516,200.478,200.516,51100000.0
2005-03-03 07:30:00,200.503,200.503,200.465,200.465,43800000.0
2005-03-03 07:31:00,200.497,200.508,200.477,200.508,78900000.0
2005-03-03 07:32:00,200.479,200.518,200.46,200.518,37900000.0
2005-03-03 07:33:00,200.51,200.526,200.504,200.525,38400000.0
2005-03-03 07:34:00,200.515,200.521,200.502,200.502,26300000.0
2005-03-03 07:35:00,200.49,200.53,200.473,200.53,38800000.0
2005-03-03 07:36:00,200.544,200.555,200.527,200.527,31000000.0
2005-03-03 07:37:00,200.519,200.533,200.513,200.53,69600000.0
2005-03-03 07:38:00,200.482,200.533,200.482,200.512,53400000.0
2005-03-03 07:39:00,200.516,200.519,200.492,200.497,41900000.0
2005-03-03 07:40:00,200.471,200.503,200.454,200.492,69900000.0
2005-03-03 07:41:00,200.489,200.495,200.465,200.474,88700000.0
2005-03-03 07:42:00,200.484,200.492,200.464,200.47,55600000.0
2005-03-03 07:43:00,200.444,200.464,200.438,200.46,50099999.0
2005-03-03 07:44:00,200.463,200.463,200.393,200.393,49600000.0
2005-03-03 07:45:00,200.439,200.464,200.395,200.395,57100000.0
2005-03-03 07:46:00,200.455,200.481,200.451,200.481,64699998.0
2005-03-03 07:47:00,200.469,200.486,200.459,200.475,52600000.0
2005-03-03 07:48:00,200.46,200.468,200.409,200.422,29600000.0
2005-03-03 07:49:00,200.408,200.419,200.385,200.388,39200001.0
2005-03-03 07:50:00,200.423,200.437,200.409,200.412,60000001.0
2005-03-03 07:51:00,200.435,200.459,200.404,200.459,61500000.0
2005-03-03 07:52:00,200.448,200.475,200.399,200.399,71100000.0
2005-03-03 07:53:00,200.452,200.452,200.403,200.422,48999999.0
2005-03-03 07:54:00,200.445,200.461,200.419,200.419,42399999.0
2005-03-03 07:55:00,200.405,200.433,200.377,200.417,66300000.0
2005-03-03 07:56:00,200.436,200.457,200.426,200.431,98700000.0
2005-03-03 07:57:00,200.457,200.457,200.402,200.454,53500000.0
2005-03-03 07:58:00,200.471,200.493,200.464,200.477,76900000.0
2005-03-03 07:59:00,200.451,200.477,200.451,200.47,26500000.0
2005-03-03 08:00:00,200.453,200.453,200.399,200.43,62500000.0
2005-03-03 08:01:00,200.435,200.453,200.392,200.392,32300000.0
2005-03-03 08:02:00,200.399,200.411,200.388,200.388,60600000.0
2005-03-03 08:03:00,200.398,200.404,200.383,200.39,53300000.0
2005-03-03 08:04:00,200.363,200.387,200.353,200.363,30300000.0
2005-03-03 08:05:00,200.393,200.42,200.377,200.42,48600000.0
2005-03-03 08:06:00,200.417,200.417,200.382,200.397,45800000.0
2005-03-03 08:07:00,200.376,200.398,200.365,200.378,26500000.0
2005-03-03 08:08:00,200.376,200.407,200.362,200.386,53000000.0
2005-03-03 08:09:00,200.352,200.402,200.349,200.386,16800000.0
2005-03-03 08:10:00,200.397,200.416,200.386,200.401,29300000.0
2005-03-03 08:11:00,200.409,200.409,200.384,200.39,56300000.0
2005-03-03 08:12:00,200.39,200.426,200.39,200.41,47500000.0
2005-03-03 08:13:00,200.411,200.411,200.381,200.4,41300000.0
2005-03-03 08:14:00,200.386,200.386,200.355,200.355,32700000.0
2005-03-03 08:15:00,200.398,200.409,200.384,200.384,28800000.0
2005-03-03 08:16:00,200.413,200.413,200.37,200.376,49200000.0
2005-03-03 08:17:00,200.354,200.39,200.351,200.388,35000000.0
2005-03-03 08:18:00,200.394,200.418,200.394,200.394,22000000.0
2005-03-03 08:19:00,200.431,200.441,200.41,200.429,37100000.0
2005-03-03 08:20:00,200.447,200.447,200.423,200.437,59399999.0
2005-03-03 08:21:00,200.447,200.448,200.415,200.415,55899999.0
2005-03-03 08:22:00,200.42,200.438,200.391,200.414,29800000.0
2005-03-03 08:23:00,200.421,200.445,200.407,200.437,80000000.0
2005-03-03 08:24:00,200.443,200.446,200.442,200.444,38100000.0
2005-03-03 08:25:00,200.429,200.436,200.397,200.4,40400000.0
2005-03-03 08:26:00,200.413,200.433,200.411,200.433,54799999.0
2005-03-03 08:27:00,200.392,200.41,200.39,200.403,74900002.0
2005-03-03 08:28:00,200.388,200.428,200.386,200.428,61800000.0
2005-03-03 08:29:00,200.436,200.436,200.401,200.413,54900000.0
2005-03-03 08:30:00,200.415,200.423,200.372,200.408,23900000.0
2005-03-03 08:31:00,200.419,200.419,200.395,200.403,41900000.0
2005-03-03 08:32:00,200.378,200.399,200.35,200.352,43600000.0
2005-03-03 08:33:00,200.367,200.401,200.353,200.393,63300000.0
2005-03-03 08:34:00,200.407,200.42,200.382,200.42,36200000.0
2005-03-03 08:35:00,200.411,200.455,200.406,200.455,49200001.0
2005-03-03 08:36:00,200.441,200.441,200.401,200.427,38500000.0
2005-03-03 08:37:00,200.428,200.44,200.403,200.403,60400000.0
2005-03-03 08:38:00,200.428,200.463,200.424,200.439,46300000.0
2005-03-03 08:39:00,200.43,200.451,200.419,200.436,69600000.0
2005-03-03 08:40:00,200.454,200.466,200.428,200.466,44000000.0
2005-03-03 08:41:00,200.482,200.485,200.445,200.445,28100000.0
2005-03-03 08:42:00,200.466,200.498,200.453,200.472,46600000.0
2005-03-03 08:43:00,200.461,200.492,200.461,200.471,32699999.0
2005-03-03 08:44:00,200.476,200.48,200.448,200.448,78700000.0
2005-03-03 08:45:00,200.438,200.475,200.428,200.463,27200000.0
2005-03-03 08:46:00,200.474,200.5,200.445,200.458,66900000.0
2005-03-03 08:47:00,200.466,200.5,200.466,200.48,30000000.0
2005-03-03 08:48:00,200.483,200.492,200.458,200.487,60600000.0
2005-03-03 08:49:00,200.456,200.468,200.429,200.429,47500000.0
2005-03-03 08:50:00,200.423,200.423,200.384,200.409,59300000.0
2005-03-03 08:51:00,200.427,200.455,200.404,200.455,31900000.0
2005-03-03 08:52:00,200.449,200.454,200.405,200.448,85300001.0
2005-03-03 08:53:00,200.414,200.43,200.408,200.421,23500000.0
2005-03-03 08:54:00,200.414,200.421,200.394,200.394,48300000.0
2005-03-03 08:55:00,200.404,200.423,200.363,200.423,42300000.0
2005-03-03 08:56:00,200.39,200.42,200.364,200.413,61900000.0
2005-03-03 08:57:00,200.425,200.432,200.372,200.376,66099999.0
2005-03-03 08:58:00,200.438,200.492,200.435,200.465,68600001.0
2005-03-03 08:59:00,200.479,200.479,200.438,200.464,57600000.0
2005-03-03 09:00:00,200.471,200.476,200.453,200.461,71700001.0
2005-03-03 09:01:00,200.408,200.511,200.408,200.511,55500000.0
2005-03-03 09:02:00,200.544,200.562,200.522,200.545,49800000.0
2005-03-03 09:03:00,200.529,200.572,200.528,200.567,47400000.0
2005-03-03 09:04:00,200.561,200.623,200.554,200.622,41800000.0
2005-03-03 09:05:00,200.63,200.632,200.544,200.566,29900000.0
2005-03-03 09:06:00,200.577,200.588,200.567,200.583,82799999.0
2005-03-03 09:07:00,200.602,200.602,200.581,200.595,39100000.0
2005-03-03 09:08:00,200.576,200.608,200.572,200.6,40300000.0
2005-03-03 09:09:00,200.597,200.6,200.567,200.567,26300000.0
2005-03-03 09:10:00,200.581,200.617,200.571,200.609,25000000.0
2005-03-03 09:11:00,200.614,200.636,200.593,200.601,31100000.0
2005-03-03 09:12:00,200.585,200.615,200.583,200.604,40600000.0
2005-03-03 09:13:00,200.589,200.646,200.589,200.646,26800000.0
2005-03-03 09:14:00,200.645,200.705,200.638,200.676,36100000.0
2005-03-03 09:15:00,200.668,200.693,200.653,200.683,38700000.0
2005-03-03 09:16:00,200.689,200.711,200.676,200.707,56400000.0
2005-03-03 09:17:00,200.71,200.72,200.678,200.716,32500000.0
2005-03-03 09:18:00,200.703,200.703,200.655,200.66,55000000.0
2005-03-03 09:19:00,200.663,200.666,200.638,200.647,33700000.0
2005-03-03 09:20:00,200.644,200.655,200.624,200.644,39300000.0
2005-03-03 09:21:00,200.666,200.666,200.619,200.619,24700000.0
2005-03-03 09:22:00,200.635,200.662,200.62,200.662,111100000.0
2005-03-03 09:23:00,200.671,200.681,200.656,200.681,34500000.0
2005-03-03 09:24:00,200.671,200.707,200.661,200.695,72300002.0
2005-03-03 09:25:00,200.686,200.757,200.686,200.736,35300000.0
2005-03-03 09:26:00,200.748,200.788,200.747,200.78,69699999.0
2005-03-03 09:27:00,200.776,200.811,200.767,200.796,33000000.0
2005-03-03 09:28:00,200.795,200.804,200.764,200.764,28400000.0
2005-03-03 09:29:00,200.727,200.731,200.668,200.686,40500000.0
2005-03-03 09:30:00,200.652,200.694,200.652,200.676,47200000.0
2005-03-03 09:31:00,200.664,200.689,200.655,200.685,50100000.0
2005-03-03 09:32:00,200.694,200.702,200.639,200.639,57600001.0
2005-03-03 09:33:00,200.657,200.689,200.657,200.663,37800000.0
2005-03-03 09:34:00,200.648,200.669,200.614,200.614,33500000.0
2005-03-03 09:35:00,200.652,200.674,200.625,200.642,63200001.0
2005-03-03 09:36:00,200.626,200.639,200.611,200.628,38200000.0
2005-03-03 09:37:00,200.63,200.659,200.624,200.642,53100000.0
2005-03-03 09:38:00,200.642,200.664,200.633,200.654,95900001.0
2005-03-03 09:39:00,200.669,200.669,200.629,200.648,58800000.0
2005-03-03 09:40:00,200.654,200.662,200.649,200.652,48000000.0
2005-03-03 09:41:00,200.655,200.66,200.63,200.646,84700001.0
2005-03-03 09:42:00,200.669,200.686,200.656,200.683,45400000.0
2005-03-03 09:43:00,200.723,200.741,200.709,200.728,22900000.0
2005-03-03 09:44:00,200.724,200.724,200.678,200.691,67800000.0
2005-03-03 09:45:00,200.697,200.701,200.672,200.7,67399999.0
2005-03-03 09:46:00,200.689,200.705,200.678,200.685,25500000.0
2005-03-03 09:47:00,200.694,200.727,200.687,200.715,53900000.0
2005-03-03 09:48:00,200.7,200.738,200.7,200.719,51800000.0
2005-03-03 09:49:00,200.671,200.688,200.644,200.644,25100000.0
2005-03-03 09:50:00,200.644,200.644,200.607,200.631,35900000.0
2005-03-03 09:51:00,200.649,200.661,200.626,200.637,58600000.0
2005-03-03 09:52:00,200.667,200.667,200.603,200.613,66900000.0
2005-03-03 09:53:00,200.632,200.643,200.607,200.627,41800000.0
2005-03-03 09:54:00,200.614,200.672,200.614,200.633,57099999.0
2005-03-03 09:55:00,200.615,200.635,200.599,200.635,72600001.0
2005-03-03 09:56:00,200.629,200.644,200.599,200.628,71900000.0
2005-03-03 09:57:00,200.619,200.633,200.612,200.623,33200000.0
2005-03-03 09:58:00,200.665,200.692,200.645,200.686,39700000.0
2005-03-03 09:59:00,200.72,200.72,200.681,200.71,60400000.0
2005-03-03 10:00:00,200.733,200.763,200.71,200.763,61500000.0
2005-03-03 10:01:00,200.754,200.758,200.728,200.73,79399999.0
2005-03-03 10:02:00,200.755,200.758,200.691,200.691,62800000.0
2005-03-03 10:03:00,200.659,200.703,200.659,200.694,40100000.0
2005-03-03 10:04:00,200.686,200.714,200.686,200.713,55899999.0
2005-03-03 10:05:00,200.724,200.724,200.681,200.687,45600000.0
2005-03-03 10:06:00,200.698,200.712,200.684,200.709,74399999.0
2005-03-03 10:07:00,200.703,200.722,200.702,200.712,61300001.0
2005-03-03 10:08:00,200.711,200.729,200.71,200.712,81300000.0
2005-03-03 10:09:00,200.709,200.718,200.682,200.682,48800000.0
2005-03-03 10:10:00,200.684,200.694,200.672,200.694,56199999.0
2005-03-03 10:11:00,200.667,200.697,200.667,200.692,35800000.0
2005-03-03 10:12:00,200.7,200.701,200.605,200.623,16900000.0
2005-03-03 10:13:00,200.616,200.655,200.616,200.645,69700000.0
2005-03-03 10:14:00,200.632,200.65,200.624,200.647,52700000.0
2005-03-03 10:15:00,200.644,200.655,200.619,200.626,36800000.0
2005-03-03 10:16:00,200.618,200.644,200.606,200.643,58699999.0
2005-03-03 10:17:00,200.639,200.665,200.638,200.646,36100000.0
2005-03-03 10:18:00,200.629,200.644,200.616,200.633,30100000.0
2005-03-03 10:19:00,200.649,200.653,200.63,200.652,57400000.0
2005-03-03 10:20:00,200.669,200.71,200.668,200.675,72200000.0
2005-03-03 10:21:00,200.65,200.678,200.649,200.665,56700000.0
2005-03-03 10:22:00,200.696,200.702,200.671,200.688,40400000.0
2005-03-03 10:23:00,200.676,200.683,200.651,200.668,48700000.0
2005-03-03 10:24:00,200.651,200.665,200.64,200.64,40800000.0
2005-03-03 10:25:00,200.651,200.656,200.595,200.595,35800000.0
2005-03-03 10:26:00,200.588,200.596,200.546,200.556,77100000.0
2005-03-03 10:27:00,200.528,200.555,200.499,200.547,27500000.0
2005-03-03 10:28:00,200.525,200.541,200.509,200.518,75500000.0
2005-03-03 10:29:00,200.534,200.534,200.455,200.463,94500000.0
2005-03-03 10:30:00,200.469,200.485,200.453,200.474,40600000.0
2005-03-03 10:31:00,200.466,200.501,200.461,200.483,42699999.0
2005-03-03 10:32:00,200.482,200.494,200.458,200.477,70600000.0
2005-03-03 10:33:00,200.466,200.496,200.46,200.475,67900000.0
2005-03-03 10:34:00,200.483,200.491,200.47,200.491,59100000.0
2005-03-03 10:35:00,200.479,200.483,200.439,200.445,40000000.0
2005-03-03 10:36:00,200.447,200.471,200.443,200.47,81300000.0
2005-03-03 10:37:00,200.48,200.482,200.452,200.456,69699998.0
2005-03-03 10:38:00,200.461,200.474,200.433,200.433,60000000.0
2005-03-03 10:39:00,200.436,200.436,200.412,200.429,31500000.0
2005-03-03 10:40:00,200.431,200.453,200.421,200.437,47600000.0
2005-03-03 10:41:00,200.424,200.433,200.379,200.415,47900000.0
2005-03-03 10:42:00,200.425,200.428,200.389,200.397,75300000.0
2005-03-03 10:43:00,200.415,200.442,200.406,200.428,59400000.0
2005-03-03 10:44:00,200.445,200.445,200.417,200.437,36800000.0
2005-03-03 10:45:00,200.428,200.428,200.387,200.395,25500000.0
2005-03-03 10:46:00,200.385,200.407,200.383,200.397,47100000.0
2005-03-03 10:47:00,200.395,200.412,200.374,200.39,51500000.0
2005-03-03 10:48:00,200.404,200.432,200.4,200.426,69500001.0
2005-03-03 10:49:00,200.442,200.464,200.418,200.418,56999999.0
2005-03-03 10:50:00,200.433,200.456,200.421,200.449,54699999.0
2005-03-03 10:51:00,200.439,200.46,200.432,200.439,75300000.0
2005-03-03 10:52:00,200.444,200.473,200.431,200.46,76799999.0
2005-03-03 10:53:00,200.439,200.481,200.438,200.454,59800000.0
2005-03-03 10:54:00,200.435,200.496,200.435,200.496,23100000.0
2005-03-03 10:55:00,200.473,200.473,200.453,200.453,38500000.0
2005-03-03 10:56:00,200.42,200.447,200.408,200.427,47300000.0
2005-03-03 10:57:00,200.424,200.43,200.405,200.417,77800000.0
2005-03-03 10:58:00,200.424,200.441,200.403,200.434,42100000.0
2005-03-03 10:59:00,200.429,200.449,200.422,200.433,57000000.0
2005-03-03 11:00:00,200.443,200.443,200.391,200.391,20000000.0
2005-03-03 11:01:00,200.408,200.439,200.402,200.439,56700000.0
2005-03-03 11:02:00,200.461,200.461,200.372,200.372,39200000.0
2005-03-03 11:03:00,200.364,200.367,200.288,200.294,24800000.0
2005-03-03 11:04:00,200.359,200.363,200.325,200.363,45500000.0
2005-03-03 11:05:00,200.392,200.419,200.392,200.408,21400000.0
2005-03-03 11:06:00,200.437,200.487,200.431,200.487,55700000.0
2005-03-03 11:07:00,200.492,200.497,200.443,200.448,48500000.0
2005-03-03 11:08:00,200.463,200.479,200.433,200.465,31400000.0
2005-03-03 11:09:00,200.438,200.457,200.417,200.457,44800000.0
2005-03-03 11:10:00,200.436,200.472,200.436,200.462,64100000.0
2005-03-03 11:11:00,200.467,200.478,200.452,200.452,45500000.0
2005-03-03 11:12:00,200.481,200.483,200.433,200.466,61300000.0
2005-03-03 11:13:00,200.453,200.476,200.453,200.454,46500000.0
2005-03-03 11:14:00,200.458,200.495,200.443,200.493,56200001.0
2005-03-03 11:15:00,200.472,200.477,200.445,200.463,84000000.0
2005-03-03 11:16:00,200.46,200.472,200.434,200.438,71399999.0
2005-03-03 11:17:00,200.447,200.457,200.418,200.453,65400000.0
2005-03-03 11:18:00,200.424,200.45,200.411,200.45,30500000.0
2005-03-03 11:19:00,200.44,200.485,200.44,200.485,17100000.0
2005-03-03 11:20:00,200.458,200.491,200.451,200.488,41400000.0
2005-03-03 11:21:00,200.502,200.509,200.456,200.456,55400001.0
2005-03-03 11:22:00,200.464,200.468,200.442,200.452,48199999.0
2005-03-03 11:23:00,200.433,200.44,200.409,200.409,30300000.0
2005-03-03 11:24:00,200.43,200.467,200.411,200.458,31800000.0
2005-03-03 11:25:00,200.47,200.502,200.46,200.474,74699999.0
2005-03-03 11:26:00,200.485,200.501,200.461,200.495,45700000.0
2005-03-03 11:27:00,200.494,200.494,200.447,200.458,26200000.0
2005-03-03 11:28:00,200.456,200.487,200.456,200.482,77200000.0
2005-03-03 11:29:00,200.505,200.505,200.425,200.425,41100000.0
2005-03-03 11:30:00,200.411,200.473,200.411,200.443,51700000.0
2005-03-03 11:31:00,200.424,200.451,200.409,200.451,73700001.0
2005-03-03 11:32:00,200.437,200.489,200.437,200.482,27000000.0
2005-03-03 11:33:00,200.522,200.522,200.472,200.487,44500000.0
2005-03-03 11:34:00,200.448,200.469,200.443,200.444,51300001.0
2005-03-03 11:35:00,200.422,200.453,200.417,200.435,35100000.0
2005-03-03 11:36:00,200.432,200.443,200.375,200.375,45400000.0
2005-03-03 11:37:00,200.366,200.382,200.338,200.338,36400000.0
2005-03-03 11:38:00,200.335,200.335,200.23,200.236,50999999.0
2005-03-03 11:39:00,200.236,200.242,200.203,200.229,91000000.0
2005-03-03 11:40:00,200.21,200.258,200.2,200.201,62100000.0
2005-03-03 11:41:00,200.178,200.227,200.172,200.221,97399998.0
2005-03-03 11:42:00,200.236,200.244,200.224,200.238,93400001.0
2005-03-03 11:43:00,200.221,200.262,200.21,200.216,81400000.0
2005-03-03 11:44:00,200.235,200.259,200.227,200.245,38299999.0
2005-03-03 11:45:00,200.243,200.308,200.243,200.298,65599999.0
2005-03-03 11:46:00,200.285,200.289,200.269,200.286,52100001.0
2005-03-03 11:47:00,200.27,200.289,200.253,200.277,43100000.0
2005-03-03 11:48:00,200.251,200.289,200.251,200.289,21800000.0
2005-03-03 11:49:00,200.255,200.294,200.255,200.292,72299999.0
2005-03-03 11:50:00,200.297,200.297,200.267,200.27,27900000.0
2005-03-03 11:51:00,200.269,200.275,200.248,200.258,86799999.0
2005-03-03 11:52:00,200.253,200.266,200.221,200.227,51800000.0
2005-03-03 11:53:00,200.23,200.24,200.189,200.189,63500000.0
2005-03-03 11:54:00,200.234,200.234,200.215,200.215,66700000.0
2005-03-03 11:55:00,200.262,200.262,200.218,200.22,50000000.0
2005-03-03 11:56:00,200.208,200.229,200.195,200.218,79300000.0
2005-03-03 11:57:00,200.208,200.237,200.205,200.213,30600000.0
2005-03-03 11:58:00,200.187,200.211,200.16,200.207,52700000.0
2005-03-03 11:59:00,200.229,200.233,200.198,200.233,41000000.0
2005-03-03 12:00:00,200.237,200.254,200.213,200.249,32700000.0
2005-03-03 12:01:00,200.274,200.274,200.229,200.234,63600000.0
2005-03-03 12:02:00,200.255,200.279,200.246,200.262,48000000.0
2005-03-03 12:03:00,200.288,200.345,200.271,200.336,23600000.0
2005-03-03 12:04:00,200.316,200.322,200.287,200.322,32400000.0
2005-03-03 12:05:00,200.323,200.323,200.287,200.287,76000000.0
2005-03-03 12:06:00,200.322,200.335,200.274,200.274,50299999.0
2005-03-03 12:07:00,200.334,200.334,200.316,200.321,52200000.0
2005-03-03 12:08:00,200.309,200.322,200.302,200.302,48300001.0
2005-03-03 12:09:00,200.314,200.315,200.282,200.282,24600000.0
2005-03-03 12:10:00,200.322,200.322,200.226,200.231,55700001.0
2005-03-03 12:11:00,200.228,200.243,200.213,200.228,23200000.0
2005-03-03 12:12:00,200.241,200.267,200.216,200.267,98899999.0
2005-03-03 12:13:00,200.267,200.283,200.243,200.243,61200000.0
2005-03-03 12:14:00,200.269,200.279,200.252,200.267,48100000.0
2005-03-03 12:15:00,200.281,200.287,200.26,200.269,55900000.0
2005-03-03 12:16:00,200.257,200.278,200.24,200.273,97900001.0
2005-03-03 12:17:00,200.247,200.282,200.247,200.282,59900000.0
2005-03-03 12:18:00,200.266,200.271,200.202,200.202,49500001.0
2005-03-03 12:19:00,200.251,200.268,200.233,200.268,51100000.0
2005-03-03 12:20:00,200.273,200.273,200.247,200.268,56300001.0
2005-03-03 12:21:00,200.246,200.286,200.238,200.277,112200002.0
2005-03-03 12:22:00,200.236,200.281,200.236,200.277,49000000.0
2005-03-03 12:23:00,200.277,200.277,200.231,200.259,23200000.0
2005-03-03 12:24:00,200.25,200.27,200.238,200.238,26300000.0
2005-03-03 12:25:00,200.236,200.263,200.219,200.258,30100000.0
2005-03-03 12:26:00,200.265,200.265,200.22,200.235,59800001.0
2005-03-03 12:27:00,200.251,200.264,200.218,200.248,74499999.0
2005-03-03 12:28:00,200.267,200.267,200.206,200.206,30300000.0
2005-03-03 12:29:00,200.222,200.241,200.204,200.24,65800000.0
2005-03-03 12:30:00,200.236,200.248,200.221,200.23,55800001.0
2005-03-03 12:31:00,200.24,200.273,200.22,200.272,44600000.0
2005-03-03 12:32:00,200.278,200.278,200.214,200.25,50800000.0
2005-03-03 12:33:00,200.249,200.279,200.237,200.278,47900000.0
2005-03-03 12:34:00,200.251,200.257,200.226,200.257,46300000.0
2005-03-03 12:35:00,200.266,200.278,200.199,200.232,44300000.0
2005-03-03 12:36:00,200.281,200.299,200.252,200.28,74300000.0
2005-03-03 12:37:00,200.307,200.307,200.268,200.298,81600000.0
2005-03-03 12:38:00,200.317,200.336,200.293,200.329,49000000.0
2005-03-03 12:39:00,200.332,200.34,200.309,200.317,74200000.0
2005-03-03 12:40:00,200.31,200.337,200.296,200.305,50000000.0
2005-03-03 12:41:00,200.32,200.329,200.297,200.303,67700001.0
2005-03-03 12:42:00,200.33,200.353,200.313,200.336,48999999.0
2005-03-03 12:43:00,200.359,200.363,200.324,200.325,63799999.0
2005-03-03 12:44:00,200.35,200.35,200.305,200.316,43700000.0
2005-03-03 12:45:00,200.333,200.385,200.333,200.385,64700001.0
2005-03-03 12:46:00,200.377,200.377,200.345,200.36,70900001.0
2005-03-03 12:47:00,200.36,200.36,200.316,200.336,65900001.0
2005-03-03 12:48:00,200.319,200.34,200.281,200.32,55500001.0
2005-03-03 12:49:00,200.357,200.399,200.341,200.367,38500000.0
2005-03-03 12:50:00,200.359,200.39,200.35,200.387,49000000.0
2005-03-03 12:51:00,200.363,200.371,200.347,200.367,31400000.0
2005-03-03 12:52:00,200.379,200.379,200.335,200.366,71200001.0
2005-03-03 12:53:00,200.333,200.344,200.32,200.32,48300000.0
2005-03-03 12:54:00,200.318,200.337,200.291,200.337,91499997.0
2005-03-03 12:55:00,200.331,200.34,200.289,200.308,52600000.0
2005-03-03 12:56:00,200.322,200.323,200.268,200.268,28700000.0
2005-03-03 12:57:00,200.295,200.345,200.292,200.345,38900000.0
2005-03-03 12:58:00,200.356,200.358,200.339,200.357,61699999.0
2005-03-03 12:59:00,200.368,200.398,200.353,200.366,50300000.0
2005-03-03 13:00:00,200.389,200.421,200.377,200.397,38100000.0
2005-03-03 13:01:00,200.422,200.422,200.376,200.388,41600000.0
2005-03-03 13:02:00,200.374,200.419,200.369,200.395,48499999.0
2005-03-03 13:03:00,200.398,200.402,200.374,200.402,74400001.0
2005-03-03 13:04:00,200.373,200.397,200.35,200.381,80600000.0
2005-03-03 13:05:00,200.426,200.428,200.395,200.428,61000000.0
2005-03-03 13:06:00,200.43,200.475,200.43,200.437,82800000.0
2005-03-03 13:07:00,200.436,200.459,200.419,200.419,34400000.0
2005-03-03 13:08:00,200.41,200.452,200.406,200.45,68600000.0
2005-03-03 13:09:00,200.447,200.447,200.379,200.379,80100000.0
2005-03-03 13:10:00,200.37,200.383,200.36,200.368,84799999.0
2005-03-03 13:11:00,200.357,200.389,200.353,200.386,51499999.0
2005-03-03 13:12:00,200.361,200.386,200.35,200.372,49400000.0
2005-03-03 13:13:00,200.337,200.375,200.333,200.373,44500000.0
2005-03-03 13:14:00,200.381,200.381,200.334,200.369,37300000.0
2005-03-03 13:15:00,200.356,200.378,200.34,200.347,59600001.0
2005-03-03 13:16:00,200.368,200.372,200.344,200.37,59100000.0
2005-03-03 13:17:00,200.373,200.393,200.362,200.362,60800000.0
2005-03-03 13:18:00,200.372,200.372,200.331,200.371,67199999.0
2005-03-03 13:19:00,200.362,200.373,200.326,200.328,28000000.0
2005-03-03 13:20:00,200.347,200.369,200.328,200.356,73700000.0
2005-03-03 13:21:00,200.355,200.378,200.343,200.362,56600001.0
2005-03-03 13:22:00,200.33,200.357,200.321,200.357,28300000.0
2005-03-03 13:23:00,200.385,200.385,200.343,200.352,66599999.0
2005-03-03 13:24:00,200.355,200.36,200.337,200.353,29300000.0
2005-03-03 13:25:00,200.35,200.368,200.292,200.293,37200000.0
2005-03-03 13:26:00,200.32,200.328,200.299,200.328,42400000.0
2005-03-03 13:27:00,200.327,200.333,200.305,200.32,75900000.0
2005-03-03 13:28:00,200.347,200.347,200.315,200.331,47700000.0
2005-03-03 13:29:00,200.32,200.36,200.32,200.335,60300000.0
2005-03-03 13:30:00,200.371,200.371,200.332,200.35,40900000.0
2005-03-03 13:31:00,200.361,200.361,200.324,200.337,20400000.0
2005-03-03 13:32:00,200.342,200.381,200.331,200.372,73799999.0
2005-03-03 13:33:00,200.382,200.382,200.331,200.36,52500000.0
2005-03-03 13:34:00,200.352,200.365,200.318,200.365,54100000.0
2005-03-03 13:35:00,200.364,200.365,200.333,200.333,76100001.0
2005-03-03 13:36:00,200.336,200.354,200.313,200.335,43200000.0
2005-03-03 13:37:00,200.34,200.362,200.339,200.347,39000001.0
2005-03-03 13:38:00,200.349,200.354,200.325,200.328,44499999.0
2005-03-03 13:39:00,200.337,200.369,200.336,200.355,56700000.0
2005-03-03 13:40:00,200.339,200.346,200.299,200.322,77200001.0
2005-03-03 13:41:00,200.349,200.349,200.321,200.321,65400001.0
2005-03-03 13:42:00,200.322,200.344,200.311,200.344,25900000.0
2005-03-03 13:43:00,200.331,200.347,200.317,200.335,52500000.0
2005-03-03 13:44:00,200.286,200.371,200.286,200.348,69900001.0
2005-03-03 13:45:00,200.328,200.354,200.319,200.354,40900000.0
2005-03-03 13:46:00,200.352,200.366,200.347,200.357,84300001.0
2005-03-03 13:47:00,200.364,200.373,200.341,200.356,29700000.0
2005-03-03 13:48:00,200.358,200.387,200.358,200.363,34600000.0
2005-03-03 13:49:00,200.363,200.376,200.35,200.376,39500000.0
2005-03-03 13:50:00,200.38,200.38,200.335,200.365,78300000.0
2005-03-03 13:51:00,200.369,200.369,200.336,200.355,78700000.0
2005-03-03 13:52:00,200.353,200.358,200.318,200.345,74800000.0
2005-03-03 13:53:00,200.273,200.329,200.273,200.295,36800000.0
2005-03-03 13:54:00,200.351,200.362,200.322,200.329,29800000.0
2005-03-03 13:55:00,200.321,200.344,200.317,200.34,29400000.0
2005-03-03 13:56:00,200.34,200.34,200.306,200.34,113300002.0
2005-03-03 13:57:00,200.328,200.359,200.315,200.359,55800001.0
2005-03-03 13:58:00,200.34,200.35,200.305,200.305,37100000.0
2005-03-03 13:59:00,200.291,200.3,200.28,200.29,31000000.0
2005-03-03 14:00:00,200.255,200.305,200.255,200.278,39099999.0
2005-03-03 14:01:00,200.283,200.286,200.184,200.193,65000000.0
2005-03-03 14:02:00,200.202,200.214,200.162,200.197,54500000.0
2005-03-03 14:03:00,200.202,200.212,200.169,200.197,30100000.0
2005-03-03 14:04:00,200.17,200.236,200.17,200.231,76200000.0
2005-03-03 14:05:00,200.223,200.241,200.204,200.218,77300001.0
2005-03-03 14:06:00,200.227,200.237,200.18,200.199,55800000.0
2005-03-03 14:07:00,200.205,200.224,200.193,200.204,71100000.0
2005-03-03 14:08:00,200.198,200.231,200.16,200.16,32400000.0
2005-03-03 14:09:00,200.204,200.206,200.183,200.191,34900000.0
2005-03-03 14:10:00,200.163,200.209,200.163,200.192,19700000.0
2005-03-03 14:11:00,200.187,200.219,200.187,200.205,41400000.0
2005-03-03 14:12:00,200.205,200.224,200.185,200.202,30900000.0
2005-03-03 14:13:00,200.194,200.227,200.193,200.203,70800000.0
2005-03-03 14:14:00,200.214,200.255,200.214,200.255,52100000.0
2005-03-03 14:15:00,200.265,200.27,200.241,200.268,56700000.0
2005-03-03 14:16:00,200.229,200.253,200.2,200.245,24100000.0
2005-03-03 14:17:00,200.238,200.276,200.238,200.263,51400000.0
2005-03-03 14:18:00,200.264,200.275,200.247,200.266,42199999.0
2005-03-03 14:19:00,200.258,200.291,200.233,200.233,34300000.0
2005-03-03 14:20:00,200.298,200.298,200.263,200.263,71600000.0
2005-03-03 14:21:00,200.241,200.285,200.238,200.279,54000000.0
2005-03-03 14:22:00,200.296,200.335,200.291,200.332,74300000.0
2005-03-03 14:23:00,200.323,200.339,200.301,200.33,46100000.0
2005-03-03 14:24:00,200.322,200.33,200.283,200.283,40200000.0
2005-03-03 14:25:00,200.279,200.296,200.263,200.277,50400000.0
2005-03-03 14:26:00,200.24,200.263,200.24,200.25,51800000.0
2005-03-03 14:27:00,200.236,200.274,200.236,200.268,81200001.0
2005-03-03 14:28:00,200.266,200.272,200.249,200.249,20200000.0
2005-03-03 14:29:00,200.287,200.308,200.274,200.295,38400000.0
2005-03-03 14:30:00,200.289,200.322,200.278,200.322,61400000.0
2005-03-03 14:31:00,200.326,200.326,200.28,200.28,47400000.0
2005-03-03 14:32:00,200.276,200.312,200.267,200.276,113699999.0
2005-03-03 14:33:00,200.287,200.334,200.287,200.32,66900001.0
2005-03-03 14:34:00,200.342,200.342,200.284,200.284,31600000.0
2005-03-03 14:35:00,200.31,200.31,200.259,200.281,54100000.0
2005-03-03 14:36:00,200.29,200.328,200.29,200.321,62200000.0
2005-03-03 14:37:00,200.336,200.361,200.33,200.336,52500000.0
2005-03-03 14:38:00,200.328,200.361,200.314,200.358,70299999.0
2005-03-03 14:39:00,200.352,200.388,200.324,200.324,64700000.0
2005-03-03 14:40:00,200.324,200.357,200.313,200.357,28800001.0
2005-03-03 14:41:00,200.386,200.396,200.364,200.377,42099999.0
2005-03-03 14:42:00,200.379,200.408,200.376,200.401,43000000.0
2005-03-03 14:43:00,200.384,200.397,200.373,200.373,31200000.0
2005-03-03 14:44:00,200.353,200.398,200.334,200.341,44000000.0
2005-03-03 14:45:00,200.324,200.348,200.318,200.348,64300000.0
2005-03-03 14:46:00,200.334,200.334,200.299,200.321,42900000.0
2005-03-03 14:47:00,200.314,200.314,200.261,200.279,22100000.0
2005-03-03 14:48:00,200.329,200.339,200.277,200.29,51000000.0
2005-03-03 14:49:00,200.306,200.32,200.292,200.307,52000000.0
2005-03-03 14:50:00,200.292,200.295,200.271,200.293,69900002.0
2005-03-03 14:51:00,200.295,200.311,200.282,200.296,79900000.0
2005-03-03 14:52:00,200.304,200.304,200.24,200.274,33900000.0
2005-03-03 14:53:00,200.305,200.32,200.305,200.32,59000001.0
2005-03-03 14:54:00,200.317,200.342,200.308,200.333,49200000.0
2005-03-03 14:55:00,200.322,200.325,200.293,200.294,38900000.0
2005-03-03 14:56:00,200.318,200.333,200.282,200.33,41500000.0
2005-03-03 14:57:00,200.313,200.359,200.308,200.322,56700000.0
2005-03-03 14:58:00,200.331,200.347,200.323,200.339,98500000.0
2005-03-03 14:59:00,200.329,200.35,200.315,200.35,33000000.0
2005-03-03 15:00:00,200.334,200.334,200.282,200.282,47500000.0
2005-03-03 15:01:00,200.293,200.293,200.249,200.249,64600000.0
2005-03-03 15:02:00,200.24,200.273,200.239,200.258,39500000.0
2005-03-03 15:03:00,200.236,200.273,200.236,200.265,51400000.0
2005-03-03 15:04:00,200.244,200.257,200.233,200.245,55400000.0
2005-03-03 15:05:00,200.219,200.222,200.165,200.165,80100001.0
2005-03-03 15:06:00,200.164,200.184,200.156,200.164,27600000.0
2005-03-03 15:07:00,200.179,200.24,200.17,200.17,53600000.0
2005-03-03 15:08:00,200.228,200.257,200.21,200.253,32000000.0
2005-03-03 15:09:00,200.239,200.309,200.234,200.309,46800000.0
2005-03-03 15:10:00,200.307,200.352,200.292,200.346,55499999.0
2005-03-03 15:11:00,200.369,200.391,200.36,200.36,63200000.0
2005-03-03 15:12:00,200.366,200.373,200.317,200.338,41800000.0
2005-03-03 15:13:00,200.309,200.345,200.308,200.332,69299999.0
2005-03-03 15:14:00,200.335,200.345,200.307,200.345,47600000.0
2005-03-03 15:15:00,200.349,200.364,200.33,200.346,39100000.0
2005-03-03 15:16:00,200.365,200.383,200.339,200.383,64100000.0
2005-03-03 15:17:00,200.398,200.402,200.361,200.396,49100000.0
2005-03-03 15:18:00,200.433,200.444,200.421,200.444,43300000.0
2005-03-03 15:19:00,200.464,200.487,200.435,200.473,48899999.0
2005-03-03 15:20:00,200.472,200.485,200.433,200.466,61400000.0
2005-03-03 15:21:00,200.456,200.486,200.435,200.472,35600000.0
2005-03-03 15:22:00,200.456,200.456,200.399,200.408,64600001.0
2005-03-03 15:23:00,200.407,200.431,200.399,200.431,70400000.0
2005-03-03 15:24:00,200.399,200.412,200.373,200.398,68399999.0
2005-03-03 15:25:00,200.397,200.406,200.367,200.377,71799999.0
2005-03-03 15:26:00,200.39,200.405,200.374,200.377,51000000.0
2005-03-03 15:27:00,200.377,200.403,200.376,200.387,81499999.0
2005-03-03 15:28:00,200.391,200.415,200.391,200.415,38300000.0
2005-03-03 15:29:00,200.396,200.412,200.379,200.391,68200001.0
2005-03-03 15:30:00,200.4,200.405,200.385,200.39,40600000.0
2005-03-03 15:31:00,200.394,200.397,200.358,200.358,99100000.0
2005-03-03 15:32:00,200.376,200.385,200.34,200.362,29200000.0
2005-03-03 15:33:00,200.355,200.397,200.347,200.378,50700001.0
2005-03-03 15:34:00,200.382,200.4,200.358,200.363,49900000.0
2005-03-03 15:35:00,200.364,200.381,200.346,200.373,113500001.0
2005-03-03 15:36:00,200.403,200.454,200.367,200.454,37100000.0
2005-03-03 15:37:00,200.444,200.461,200.415,200.448,54500001.0
2005-03-03 15:38:00,200.45,200.451,200.419,200.443,44100000.0
2005-03-03 15:39:00,200.419,200.467,200.401,200.45,46000000.0
2005-03-03 15:40:00,200.434,200.45,200.405,200.445,48500001.0
2005-03-03 15:41:00,200.45,200.45,200.411,200.415,32000000.0
2005-03-03 15:42:00,200.422,200.423,200.365,200.393,52000000.0
2005-03-03 15:43:00,200.395,200.408,200.369,200.38,58800000.0
2005-03-03 15:44:00,200.381,200.4,200.376,200.389,76600000.0
2005-03-03 15:45:00,200.386,200.402,200.367,200.372,64100000.0
2005-03-03 15:46:00,200.387,200.402,200.377,200.388,31800000.0
2005-03-03 15:47:00,200.409,200.443,200.374,200.443,59700001.0
2005-03-03 15:48:00,200.429,200.44,200.416,200.42,67300000.0
2005-03-03 15:49:00,200.395,200.405,200.375,200.392,59500000.0
2005-03-03 15:50:00,200.373,200.373,200.313,200.334,35800000.0
2005-03-03 15:51:00,200.342,200.342,200.303,200.325,76400000.0
2005-03-03 15:52:00,200.298,200.322,200.279,200.298,46700000.0
2005-03-03 15:53:00,200.3,200.311,200.263,200.285,81099999.0
2005-03-03 15:54:00,200.297,200.303,200.278,200.289,68800000.0
2005-03-03 15:55:00,200.309,200.331,200.281,200.281,22300000.0
2005-03-03 15:56:00,200.318,200.339,200.299,200.322,49100000.0
2005-03-03 15:57:00,200.291,200.328,200.291,200.32,67200001.0
2005-03-03 15:58:00,200.337,200.341,200.283,200.302,63500000.0
2005-03-03 15:59:00,200.309,200.313,200.263,200.278,46500000.0
2005-03-03 16:00:00,200.272,200.282,200.268,200.282,13900000.0
2005-03-03 16:01:00,200.294,200.313,200.263,200.282,59600000.0
2005-03-03 16:02:00,200.271,200.3,200.267,200.28,44700000.0
2005-03-03 16:03:00,200.296,200.312,200.291,200.312,37700000.0
2005-03-03 16:04:00,200.312,200.355,200.294,200.355,39800000.0
2005-03-03 16:05:00,200.352,200.369,200.35,200.35,39000000.0
2005-03-03 16:06:00,200.334,200.358,200.319,200.346,65199999.0
2005-03-03 16:07:00,200.329,200.344,200.272,200.304,71500001.0
2005-03-03 16:08:00,200.303,200.342,200.269,200.339,35100000.0
2005-03-03 16:09:00,200.342,200.355,200.292,200.33,48600000.0
2005-03-03 16:10:00,200.331,200.359,200.31,200.359,23900000.0
2005-03-03 16:11:00,200.373,200.373,200.342,200.357,46100000.0
2005-03-03 16:12:00,200.376,200.393,200.363,200.378,27700000.0
2005-03-03 16:13:00,200.365,200.375,200.323,200.347,64700000.0
2005-03-03 16:14:00,200.345,200.345,200.309,200.322,54100000.0
2005-03-03 16:15:00,200.342,200.343,200.312,200.333,53500000.0
2005-03-03 16:16:00,200.329,200.332,200.286,200.286,65099999.0
2005-03-03 16:17:00,200.276,200.326,200.27,200.318,36400000.0
2005-03-03 16:18:00,200.294,200.309,200.28,200.28,34900000.0
2005-03-03 16:19:00,200.295,200.295,200.265,200.265,60299999.0
2005-03-03 16:20:00,200.279,200.279,200.253,200.277,56000000.0
2005-03-03 16:21:00,200.293,200.312,200.268,200.295,44200000.0
2005-03-03 16:22:00,200.308,200.31,200.18,200.18,69300000.0
2005-03-03 16:23:00,200.186,200.193,200.148,200.162,83300000.0
2005-03-03 16:24:00,200.163,200.163,200.13,200.146,48100000.0
2005-03-03 16:25:00,200.11,200.16,200.095,200.16,23700000.0
2005-03-03 16:26:00,200.15,200.173,200.139,200.163,48600001.0
2005-03-03 16:27:00,200.138,200.138,200.109,200.115,58499999.0
2005-03-03 16:28:00,200.115,200.15,200.082,200.145,26200000.0
2005-03-03 16:29:00,200.145,200.153,200.108,200.131,97000002.0
2005-03-03 16:30:00,200.136,200.141,200.11,200.11,79100000.0
2005-03-03 16:31:00,200.094,200.098,200.06,200.07,67900000.0
2005-03-03 16:32:00,200.06,200.064,200.036,200.053,64199999.0
2005-03-03 16:33:00,200.081,200.083,200.052,200.069,51000000.0
2005-03-03 16:34:00,200.063,200.063,200.043,200.059,22700000.0
2005-03-03 16:35:00,200.04,200.071,200.035,200.06,47200000.0
2005-03-03 16:36:00,200.064,200.091,200.041,200.082,41900000.0
2005-03-03 16:37:00,200.078,200.09,200.053,200.081,50800000.0
2005-03-03 16:38:00,200.063,200.088,200.049,200.068,39900000.0
2005-03-03 16:39:00,200.055,200.101,200.052,200.084,49900000.0
2005-03-03 16:40:00,200.068,200.098,200.066,200.089,82200000.0
2005-03-03 16:41:00,200.091,200.092,200.051,200.056,49100000.0
2005-03-03 16:42:00,200.09,200.098,200.036,200.05,35800000.0
2005-03-03 16:43:00,200.07,200.083,200.037,200.037,37700000.0
2005-03-03 16:44:00,200.067,200.074,200.018,200.042,65900000.0
2005-03-03 16:45:00,200.021,200.042,200.0,200.037,65000000.0
2005-03-03 16:46:00,200.042,200.066,200.041,200.05,40800000.0
2005-03-03 16:47:00,200.089,200.098,200.05,200.093,41000000.0
2005-03-03 16:48:00,200.089,200.097,200.046,200.082,59599999.0
2005-03-03 16:49:00,200.089,200.09,200.049,200.057,58500001.0
2005-03-03 16:50:00,200.087,200.099,200.073,200.079,55799999.0
2005-03-03 16:51:00,200.099,200.12,200.072,200.088,80000000.0
2005-03-03 16:52:00,200.088,200.109,200.074,200.105,90500000.0
2005-03-03 16:53:00,200.102,200.121,200.08,200.105,62200000.0
2005-03-03 16:54:00,200.099,200.112,200.066,200.066,58500000.0
2005-03-03 16:55:00,200.077,200.128,200.074,200.128,78800000.0
2005-03-03 16:56:00,200.129,200.145,200.105,200.145,41600000.0
2005-03-03 16:57:00,200.165,200.168,200.138,200.14,25700000.0
2005-03-03 16:58:00,200.17,200.17,200.12,200.128,41000000.0
2005-03-03 16:59:00,200.118,200.186,200.117,200.161,70600000.0
2005-03-03 17:00:00,200.181,200.215,200.169,200.215,40200000.0
2005-03-03 17:01:00,200.225,200.241,200.171,200.171,48100000.0
2005-03-03 17:02:00,200.193,200.234,200.179,200.234,42199999.0
2005-03-03 17:03:00,200.211,200.239,200.198,200.198,68200000.0
2005-03-03 17:04:00,200.183,200.183,200.116,200.136,53100000.0
2005-03-03 17:05:00,200.144,200.18,200.144,200.156,40900000.0
2005-03-03 17:06:00,200.192,200.192,200.117,200.139,80500000.0
2005-03-03 17:07:00,200.137,200.189,200.13,200.185,48700000.0
2005-03-03 17:08:00,200.173,200.202,200.164,200.202,45700000.0
2005-03-03 17:09:00,200.194,200.214,200.155,200.19,60600000.0
2005-03-03 17:10:00,200.197,200.209,200.16,200.16,68700000.0
2005-03-03 17:11:00,200.158,200.197,200.153,200.165,46099999.0
2005-03-03 17:12:00,200.173,200.191,200.157,200.17,24300000.0
2005-03-03 17:13:00,200.157,200.164,200.133,200.145,71800001.0
2005-03-03 17:14:00,200.166,200.182,200.142,200.182,40700001.0
2005-03-03 17:15:00,200.185,200.199,200.137,200.169,68999999.0
2005-03-03 17:16:00,200.136,200.17,200.136,200.158,35700000.0
2005-03-03 17:17:00,200.139,200.169,200.122,200.122,47300000.0
2005-03-03 17:18:00,200.119,200.144,200.119,200.122,94500000.0
2005-03-03 17:19:00,200.146,200.146,200.097,200.127,53900000.0
2005-03-03 17:20:00,200.114,200.145,200.112,200.123,47499999.0
2005-03-03 17:21:00,200.093,200.132,200.086,200.09,60900000.0
2005-03-03 17:22:00,200.086,200.146,200.083,200.122,78300002.0
2005-03-03 17:23:00,200.11,200.142,200.094,200.114,75800000.0
2005-03-03 17:24:00,200.125,200.139,200.062,200.068,26200000.0
2005-03-03 17:25:00,200.078,200.078,200.027,200.075,54300001.0
2005-03-03 17:26:00,200.073,200.118,200.058,200.105,56000001.0
2005-03-03 17:27:00,200.094,200.103,200.077,200.103,67900001.0
2005-03-03 17:28:00,200.105,200.121,200.092,200.11,47900000.0
2005-03-03 17:29:00,200.133,200.192,200.133,200.192,99299999.0
2005-03-03 17:30:00,200.194,200.229,200.174,200.217,51100000.0
2005-03-03 17:31:00,200.224,200.25,200.219,200.237,77700001.0
2005-03-03 17:32:00,200.219,200.229,200.206,200.228,23500000.0
2005-03-03 17:33:00,200.208,200.273,200.208,200.271,33400000.0
2005-03-03 17:34:00,200.278,200.291,200.264,200.283,39200000.0
2005-03-03 17:35:00,200.281,200.29,200.249,200.27,32700000.0
2005-03-03 17:36:00,200.262,200.287,200.239,200.25,69000000.0
2005-03-03 17:37:00,200.272,200.274,200.229,200.241,55800000.0
2005-03-03 17:38:00,200.234,200.234,200.205,200.231,57800000.0
2005-03-03 17:39:00,200.232,200.232,200.205,200.224,36200000.0
2005-03-03 17:40:00,200.216,200.288,200.216,200.248,71899999.0
2005-03-03 17:41:00,200.272,200.319,200.272,200.3,20400000.0
2005-03-03 17:42:00,200.31,200.329,200.268,200.27,51900001.0
2005-03-03 17:43:00,200.266,200.297,200.253,200.282,44600001.0
2005-03-03 17:44:00,200.291,200.291,200.275,200.285,48199999.0
2005-03-03 17:45:00,200.291,200.301,200.277,200.277,56500000.0
2005-03-03 17:46:00,200.304,200.322,200.279,200.279,48900000.0
2005-03-03 17:47:00,200.301,200.301,200.255,200.262,39600000.0
2005-03-03 17:48:00,200.268,200.292,200.251,200.286,50699999.0
2005-03-03 17:49:00,200.292,200.306,200.257,200.257,27700000.0
2005-03-03 17:50:00,200.283,200.29,200.268,200.272,47500000.0
2005-03-03 17:51:00,200.271,200.317,200.257,200.302,56000001.0
2005-03-03 17:52:00,200.288,200.301,200.256,200.273,74800000.0
2005-03-03 17:53:00,200.288,200.289,200.257,200.257,38200000.0
2005-03-03 17:54:00,200.281,200.287,200.252,200.265,69400000.0
2005-03-03 17:55:00,200.27,200.283,200.24,200.265,66900000.0
2005-03-03 17:56:00,200.248,200.281,200.248,200.265,81299999.0
2005-03-03 17:57:00,200.282,200.305,200.272,200.283,52999999.0
2005-03-03 17:58:00,200.312,200.323,200.29,200.297,48600000.0
2005-03-03 17:59:00,200.306,200.387,200.306,200.385,55800000.0
2005-03-03 18:00:00,200.412,200.412,200.348,200.348,93699999.0
2005-03-03 18:01:00,200.354,200.396,200.343,200.352,607999999.0
2005-03-03 18:02:00,200.393,200.423,200.351,200.394,794900002.0
2005-03-03 18:03:00,200.407,200.436,200.379,200.414,676099999.0
2005-03-03 18:04:00,200.44,200.452,200.397,200.401,474500002.0
2005-03-03 18:05:00,200.4,200.416,200.369,200.369,777200003.0
2005-03-03 18:06:00,200.333,200.366,200.281,200.315,618999999.0
2005-03-03 18:07:00,200.307,200.323,200.283,200.297,754799998.0
2005-03-03 18:08:00,200.285,200.407,200.285,200.407,664199999.0
2005-03-03 18:09:00,200.406,200.415,200.368,200.373,500000000.0
2005-03-03 18:10:00,200.365,200.383,200.316,200.361,616000002.0
2005-03-03 18:11:00,200.395,200.404,200.361,200.374,363900001.0
2005-03-03 18:12:00,200.382,200.452,200.382,200.433,245600000.0
2005-03-03 18:13:00,200.448,200.474,200.423,200.44,457100001.0
2005-03-03 18:14:00,200.45,200.528,200.42,200.498,640999998.0
2005-03-03 18:15:00,200.491,200.491,200.399,200.47,666000001.0
2005-03-03 18:16:00,200.499,200.5,200.444,200.45,735799999.0
2005-03-03 18:17:00,200.43,200.462,200.411,200.429,213100000.0
2005-03-03 18:18:00,200.407,200.413,200.364,200.383,436399999.0
2005-03-03 18:19:00,200.361,200.399,200.334,200.368,485999998.0
2005-03-03 18:20:00,200.404,200.431,200.364,200.364,538800003.0
2005-03-03 18:21:00,200.381,200.414,200.371,200.411,547699999.0
2005-03-03 18:22:00,200.412,200.445,200.389,200.414,505299999.0
2005-03-03 18:23:00,200.418,200.448,200.368,200.436,878900002.0
2005-03-03 18:24:00,200.453,200.465,200.418,200.461,641600000.0
2005-03-03 18:25:00,200.476,200.481,200.425,200.47,490099999.0
2005-03-03 18:26:00,200.482,200.491,200.45,200.452,423099998.0
2005-03-03 18:27:00,200.44,200.474,200.419,200.459,403300000.0
2005-03-03 18:28:00,200.473,200.516,200.448,200.448,366000000.0
2005-03-03 18:29:00,200.448,200.473,200.415,200.473,391100000.0
2005-03-03 18:30:00,200.473,200.473,200.412,200.431,383300000.0
2005-03-03 18:31:00,200.471,200.535,200.465,200.525,349700000.0
2005-03-03 18:32:00,200.536,200.554,200.506,200.518,446699999.0
2005-03-03 18:33:00,200.547,200.587,200.511,200.536,483400000.0
2005-03-03 18:34:00,200.529,200.533,200.483,200.528,453199998.0
2005-03-03 18:35:00,200.531,200.554,200.495,200.495,423300000.0
2005-03-03 18:36:00,200.511,200.542,200.501,200.523,318500000.0
2005-03-03 18:37:00,200.53,200.55,200.51,200.52,100900000.0
2005-03-03 18:38:00,200.513,200.52,200.453,200.481,204700000.0
2005-03-03 18:39:00,200.515,200.515,200.444,200.478,132600003.0
2005-03-03 18:40:00,200.502,200.553,200.502,200.553,287399998.0
2005-03-03 18:41:00,200.517,200.534,200.499,200.525,250500000.0
2005-03-03 18:42:00,200.539,200.556,200.527,200.55,228800000.0
2005-03-03 18:43:00,200.546,200.564,200.523,200.523,160399999.0
2005-03-03 18:44:00,200.539,200.564,200.528,200.56,319899998.0
2005-03-03 18:45:00,200.539,200.598,200.539,200.595,238700000.0
2005-03-03 18:46:00,200.58,200.591,200.55,200.559,132500001.0
2005-03-03 18:47:00,200.566,200.572,200.513,200.513,87800001.0
2005-03-03 18:48:00,200.53,200.554,200.52,200.554,128299999.0
2005-03-03 18:49:00,200.535,200.542,200.499,200.515,232300001.0
2005-03-03 18:50:00,200.532,200.532,200.498,200.512,222100000.0
2005-03-03 18:51:00,200.516,200.532,200.485,200.5,187899999.0
2005-03-03 18:52:00,200.539,200.553,200.509,200.54,312199998.0
2005-03-03 18:53:00,200.553,200.6,200.528,200.571,264799999.0
2005-03-03 18:54:00,200.608,200.651,200.568,200.625,225999999.0
2005-03-03 18:55:00,200.632,200.655,200.594,200.633,220000000.0
2005-03-03 18:56:00,200.666,200.67,200.641,200.657,26200000.0
2005-03-03 18:57:00,200.67,200.67,200.613,200.661,217100001.0
2005-03-03 18:58:00,200.671,200.707,200.658,200.692,366400001.0
2005-03-03 18:59:00,200.684,200.718,200.677,200.701,279700000.0
2005-03-03 19:00:00,200.67,200.689,200.643,200.689,68100000.0
2005-03-03 19:01:00,200.709,200.772,200.703,200.721,100500001.0
2005-03-03 19:02:00,200.71,200.734,200.666,200.715,200899999.0
2005-03-03 19:03:00,200.727,200.74,200.685,200.737,272700000.0
2005-03-03 19:04:00,200.725,200.736,200.688,200.714,200800000.0
2005-03-03 19:05:00,200.698,200.7,200.643,200.667,192200001.0
2005-03-03 19:06:00,200.682,200.704,200.615,200.65,364100003.0
2005-03-03 19:07:00,200.657,200.657,200.6,200.615,212900000.0
2005-03-03 19:08:00,200.588,200.62,200.508,200.521,290399998.0
2005-03-03 19:09:00,200.515,200.553,200.478,200.523,130400001.0
2005-03-03 19:10:00,200.56,200.587,200.506,200.52,117300000.0
2005-03-03 19:11:00,200.518,200.55,200.513,200.532,16700000.0
2005-03-03 19:12:00,200.524,200.559,200.522,200.543,96400000.0
2005-03-03 19:13:00,200.535,200.545,200.51,200.521,218700002.0
2005-03-03 19:14:00,200.54,200.609,200.513,200.592,195500001.0
2005-03-03 19:15:00,200.616,200.649,200.578,200.631,293700000.0
2005-03-03 19:16:00,200.636,200.636,200.591,200.592,38500000.0
2005-03-03 19:17:00,200.61,200.622,200.579,200.612,106200000.0
2005-03-03 19:18:00,200.583,200.593,200.52,200.52,173400001.0
2005-03-03 19:19:00,200.524,200.557,200.514,200.543,195400001.0
2005-03-03 19:20:00,200.548,200.566,200.534,200.56,123900000.0
2005-03-03 19:21:00,200.567,200.573,200.519,200.546,136700000.0
2005-03-03 19:22:00,200.562,200.617,200.557,200.578,143100001.0
2005-03-03 19:23:00,200.573,200.597,200.545,200.575,425000002.0
2005-03-03 19:24:00,200.596,200.629,200.571,200.62,82900000.0
2005-03-03 19:25:00,200.603,200.645,200.598,200.632,226400003.0
2005-03-03 19:26:00,200.611,200.637,200.592,200.63,500399997.0
2005-03-03 19:27:00,200.598,200.611,200.571,200.601,277900000.0
2005-03-03 19:28:00,200.575,200.607,200.534,200.581,184900001.0
2005-03-03 19:29:00,200.592,200.598,200.577,200.588,80900000.0
2005-03-03 19:30:00,200.58,200.619,200.539,200.605,216100001.0
2005-03-03 19:31:00,200.605,200.63,200.558,200.628,129500000.0
2005-03-03 19:32:00,200.622,200.661,200.573,200.626,348599999.0
2005-03-03 19:33:00,200.656,200.707,200.644,200.655,172000000.0
2005-03-03 19:34:00,200.65,200.693,200.65,200.68,237099999.0
2005-03-03 19:35:00,200.654,200.663,200.619,200.663,328499999.0
2005-03-03 19:36:00,200.625,200.682,200.625,200.656,204400000.0
2005-03-03 19:37:00,200.648,200.664,200.629,200.656,98800000.0
2005-03-03 19:38:00,200.632,200.663,200.58,200.59,152700000.0
2005-03-03 19:39:00,200.598,200.598,200.54,200.541,273099999.0
2005-03-03 19:40:00,200.546,200.562,200.524,200.546,286399999.0
2005-03-03 19:41:00,200.576,200.576,200.508,200.553,374400000.0
2005-03-03 19:42:00,200.572,200.607,200.547,200.582,210700000.0
2005-03-03 19:43:00,200.573,200.599,200.558,200.598,39200000.0
2005-03-03 19:44:00,200.607,200.619,200.58,200.587,243200000.0
2005-03-03 19:45:00,200.606,200.628,200.589,200.626,143199999.0
2005-03-03 19:46:00,200.635,200.646,200.606,200.646,151899999.0
2005-03-03 19:47:00,200.635,200.652,200.599,200.652,82400001.0
2005-03-03 19:48:00,200.627,200.654,200.587,200.633,201000000.0
2005-03-03 19:49:00,200.626,200.653,200.59,200.638,143200000.0
2005-03-03 19:50:00,200.635,200.658,200.609,200.609,168500001.0
2005-03-03 19:51:00,200.617,200.657,200.596,200.614,114900001.0
2005-03-03 19:52:00,200.612,200.633,200.582,200.601,149799999.0
2005-03-03 19:53:00,200.587,200.614,200.587,200.606,215199999.0
2005-03-03 19:54:00,200.602,200.626,200.589,200.607,145400000.0
2005-03-03 19:55:00,200.613,200.613,200.565,200.593,62899999.0
2005-03-03 19:56:00,200.614,200.623,200.605,200.616,158400001.0
2005-03-03 19:57:00,200.611,200.653,200.595,200.653,130600000.0
2005-03-03 19:58:00,200.633,200.633,200.587,200.587,301999999.0
2005-03-03 19:59:00,200.591,200.614,200.553,200.614,233400001.0
2005-03-03 20:00:00,200.618,200.618,200.597,200.616,101600002.0
2005-03-03 20:01:00,200.618,200.632,200.596,200.613,128600000.0
2005-03-03 20:02:00,200.637,200.637,200.58,200.604,167000000.0
2005-03-03 20:03:00,200.601,200.65,200.596,200.596,89200000.0
2005-03-03 20:04:00,200.65,200.668,200.635,200.637,139400001.0
2005-03-03 20:05:00,200.65,200.659,200.592,200.654,137800001.0
2005-03-03 20:06:00,200.65,200.655,200.591,200.612,235300001.0
2005-03-03 20:07:00,200.615,200.635,200.592,200.635,249300003.0
2005-03-03 20:08:00,200.631,200.648,200.607,200.612,193300001.0
2005-03-03 20:09:00,200.602,200.632,200.575,200.575,122300000.0
2005-03-03 20:10:00,200.599,200.65,200.59,200.646,189399999.0
2005-03-03 20:11:00,200.641,200.687,200.635,200.661,294399999.0
2005-03-03 20:12:00,200.65,200.69,200.629,200.69,405600001.0
2005-03-03 20:13:00,200.681,200.741,200.674,200.738,192400001.0
2005-03-03 20:14:00,200.745,200.765,200.708,200.74,180499999.0
2005-03-03 20:15:00,200.73,200.73,200.663,200.71,355800001.0
2005-03-03 20:16:00,200.711,200.831,200.711,200.783,202500000.0
2005-03-03 20:17:00,200.798,200.836,200.783,200.832,41900000.0
2005-03-03 20:18:00,200.852,200.866,200.803,200.803,141000000.0
2005-03-03 20:19:00,200.793,200.864,200.766,200.839,221899999.0
2005-03-03 20:20:00,200.857,200.948,200.843,200.919,259000001.0
2005-03-03 20:21:00,200.938,200.985,200.894,200.955,143300001.0
2005-03-03 20:22:00,200.947,200.958,200.889,200.897,150800000.0
2005-03-03 20:23:00,200.903,200.945,200.876,200.904,173399999.0
2005-03-03 20:24:00,200.908,200.92,200.876,200.893,162300000.0
2005-03-03 20:25:00,200.89,200.89,200.787,200.787,260800001.0
2005-03-03 20:26:00,200.79,200.81,200.755,200.81,297900000.0
2005-03-03 20:27:00,200.788,200.794,200.732,200.773,188400001.0
2005-03-03 20:28:00,200.759,200.795,200.732,200.771,354999999.0
2005-03-03 20:29:00,200.799,200.861,200.799,200.838,515699999.0
2005-03-03 20:30:00,200.844,200.85,200.8,200.834,575900004.0
2005-03-03 20:31:00,200.821,200.834,200.787,200.795,409200000.0
2005-03-03 20:32:00,200.778,200.791,200.727,200.762,458700001.0
2005-03-03 20:33:00,200.769,200.797,200.756,200.797,178400000.0
2005-03-03 20:34:00,200.777,200.807,200.739,200.785,185700001.0
2005-03-03 20:35:00,200.786,200.86,200.772,200.826,113199999.0
2005-03-03 20:36:00,200.837,200.848,200.795,200.836,156599998.0
2005-03-03 20:37:00,200.785,200.846,200.785,200.827,98600000.0
2005-03-03 20:38:00,200.808,200.821,200.758,200.771,312700000.0
2005-03-03 20:39:00,200.759,200.79,200.739,200.79,211300000.0
2005-03-03 20:40:00,200.781,200.794,200.737,200.753,348300002.0
2005-03-03 20:41:00,200.747,200.775,200.705,200.718,222800002.0
2005-03-03 20:42:00,200.72,200.738,200.674,200.685,271300000.0
2005-03-03 20:43:00,200.678,200.715,200.632,200.686,271900000.0
2005-03-03 20:44:00,200.708,200.737,200.69,200.725,378000001.0
2005-03-03 20:45:00,200.741,200.741,200.693,200.708,218100001.0
2005-03-03 20:46:00,200.732,200.76,200.722,200.748,228900001.0
2005-03-03 20:47:00,200.741,200.766,200.713,200.72,241499999.0
2005-03-03 20:48:00,200.735,200.768,200.702,200.758,201900000.0
2005-03-03 20:49:00,200.763,200.774,200.732,200.762,140500000.0
2005-03-03 20:50:00,200.747,200.776,200.745,200.745,362599999.0
2005-03-03 20:51:00,200.749,200.769,200.733,200.741,152900000.0
2005-03-03 20:52:00,200.762,200.772,200.746,200.758,58500000.0
2005-03-03 20:53:00,200.757,200.778,200.742,200.76,314600000.0
2005-03-03 20:54:00,200.731,200.803,200.731,200.803,165400002.0
2005-03-03 20:55:00,200.778,200.8,200.766,200.78,293399998.0
2005-03-03 20:56:00,200.783,200.783,200.736,200.774,261600000.0
2005-03-03 20:57:00,200.786,200.828,200.763,200.828,346300000.0
2005-03-03 20:58:00,200.83,200.83,200.795,200.803,369100000.0
2005-03-03 20:59:00,200.792,200.836,200.777,200.799,520300000.0
2005-03-03 21:00:00,200.732,200.818,200.732,200.797,506400002.0
2005-03-03 21:01:00,200.788,200.824,200.781,200.8,466100000.0
2005-03-03 21:02:00,200.808,200.808,200.768,200.775,200000001.0
2005-03-03 21:03:00,200.75,200.791,200.738,200.78,321400000.0
2005-03-03 21:04:00,200.799,200.799,200.756,200.792,89700000.0
2005-03-03 21:05:00,200.789,200.804,200.767,200.801,152800002.0
2005-03-03 21:06:00,200.764,200.764,200.714,200.714,175400001.0
2005-03-03 21:07:00,200.766,200.766,200.709,200.711,220800000.0
2005-03-03 21:08:00,200.727,200.756,200.701,200.752,177000001.0
2005-03-03 21:09:00,200.744,200.768,200.738,200.757,68500000.0
2005-03-03 21:10:00,200.753,200.776,200.735,200.759,63700000.0
2005-03-03 21:11:00,200.752,200.762,200.733,200.754,93200001.0
2005-03-03 21:12:00,200.748,200.764,200.728,200.75,79100000.0
2005-03-03 21:13:00,200.752,200.784,200.752,200.762,159200000.0
2005-03-03 21:14:00,200.777,200.79,200.759,200.773,356499997.0
2005-03-03 21:15:00,200.777,200.791,200.756,200.756,247300000.0
2005-03-03 21:16:00,200.755,200.772,200.731,200.751,112699999.0
2005-03-03 21:17:00,200.753,200.773,200.734,200.748,280399999.0
2005-03-03 21:18:00,200.75,200.758,200.706,200.745,182099999.0
2005-03-03 21:19:00,200.771,200.78,200.745,200.745,205400000.0
2005-03-03 21:20:00,200.76,200.764,200.72,200.756,419400002.0
2005-03-03 21:21:00,200.746,200.746,200.705,200.738,249400001.0
2005-03-03 21:22:00,200.744,200.772,200.741,200.746,164399999.0
2005-03-03 21:23:00,200.746,200.78,200.737,200.78,124900000.0
2005-03-03 21:24:00,200.745,200.769,200.734,200.757,227400001.0
2005-03-03 21:25:00,200.705,200.773,200.7,200.743,324900000.0
2005-03-03 21:26:00,200.762,200.774,200.746,200.766,119100000.0
2005-03-03 21:27:00,200.744,200.749,200.718,200.734,144400000.0
2005-03-03 21:28:00,200.739,200.739,200.71,200.725,169200001.0
2005-03-03 21:29:00,200.742,200.755,200.73,200.751,68200000.0
2005-03-03 21:30:00,200.713,200.746,200.696,200.728,109300000.0
2005-03-03 21:31:00,200.713,200.754,200.713,200.749,61700000.0
2005-03-03 21:32:00,200.741,200.783,200.728,200.778,131799999.0
2005-03-03 21:33:00,200.758,200.805,200.756,200.765,133899999.0
2005-03-03 21:34:00,200.749,200.787,200.721,200.721,180300000.0
2005-03-03 21:35:00,200.759,200.762,200.732,200.738,39100000.0
2005-03-03 21:36:00,200.746,200.749,200.715,200.744,58400000.0
2005-03-03 21:37:00,200.737,200.748,200.708,200.741,108100000.0
2005-03-03 21:38:00,200.749,200.763,200.721,200.749,46000000.0
2005-03-03 21:39:00,200.735,200.773,200.735,200.773,50100000.0
2005-03-03 21:40:00,200.764,200.764,200.74,200.74,55000000.0
2005-03-03 21:41:00,200.754,200.775,200.74,200.754,40400000.0
2005-03-03 21:42:00,200.759,200.785,200.716,200.781,147000001.0
2005-03-03 21:43:00,200.787,200.791,200.773,200.783,59300000.0
2005-03-03 21:44:00,200.788,200.789,200.748,200.78,164100001.0
2005-03-03 21:45:00,200.802,200.812,200.768,200.812,120999999.0
2005-03-03 21:46:00,200.78,200.816,200.757,200.803,124700000.0
2005-03-03 21:47:00,200.811,200.815,200.77,200.804,81600000.0
2005-03-03 21:48:00,200.812,200.812,200.778,200.778,112499999.0
2005-03-03 21:49:00,200.759,200.788,200.759,200.775,92100000.0
2005-03-03 21:50:00,200.796,200.798,200.74,200.74,68900000.0
2005-03-03 21:51:00,200.788,200.796,200.73,200.778,161499997.0
2005-03-03 21:52:00,200.768,200.772,200.744,200.772,59500000.0
2005-03-03 21:53:00,200.779,200.779,200.744,200.744,34500000.0
2005-03-03 21:54:00,200.772,200.778,200.737,200.769,88000000.0
2005-03-03 21:55:00,200.755,200.804,200.745,200.78,66000000.0
2005-03-03 21:56:00,200.703,200.759,200.69,200.752,59800000.0
2005-03-03 21:57:00,200.73,200.77,200.721,200.762,50800000.0
2005-03-03 21:58:00,200.789,200.789,200.751,200.763,39600000.0
2005-03-03 21:59:00,200.77,200.77,200.718,200.718,177400002.0
2005-03-03 22:00:00,200.707,200.741,200.655,200.677,200999999.0
2005-03-03 22:01:00,200.69,200.69,200.638,200.676,263299999.0
2005-03-03 22:02:00,200.657,200.677,200.634,200.672,262800000.0
2005-03-03 22:03:00,200.688,200.688,200.637,200.637,126800000.0
2005-03-03 22:04:00,200.626,200.65,200.588,200.626,162200001.0
2005-03-03 22:05:00,200.647,200.647,200.618,200.643,54800000.0
2005-03-03 22:06:00,200.641,200.646,200.641,200.642,38600000.0
2005-03-03 22:07:00,200.645,200.67,200.639,200.67,66600000.0
2005-03-03 22:08:00,200.667,200.668,200.633,200.66,59900000.0
2005-03-03 22:09:00,200.626,200.661,200.619,200.661,46599999.0
2005-03-03 22:10:00,200.692,200.692,200.624,200.624,30600000.0
2005-03-03 22:11:00,200.668,200.703,200.642,200.687,62200000.0
2005-03-03 22:12:00,200.679,200.682,200.651,200.663,88900000.0
2005-03-03 22:13:00,200.662,200.816,200.662,200.787,44500000.0
2005-03-03 22:14:00,200.764,200.795,200.761,200.777,33000001.0
2005-03-03 22:15:00,200.807,200.847,200.775,200.817,156200001.0
2005-03-03 22:16:00,200.844,200.848,200.804,200.822,212000001.0
2005-03-03 22:17:00,200.769,200.835,200.769,200.814,38500000.0
2005-03-03 22:18:00,200.827,200.843,200.823,200.836,42700000.0
2005-03-03 22:19:00,200.815,200.816,200.758,200.758,62800000.0
2005-03-03 22:20:00,200.826,200.863,200.803,200.863,46900000.0
2005-03-03 22:21:00,200.861,200.88,200.833,200.869,86900001.0
2005-03-03 22:22:00,200.85,200.856,200.835,200.835,76099999.0
2005-03-03 22:23:00,200.838,200.864,200.835,200.851,113700001.0
2005-03-03 22:24:00,200.849,200.874,200.812,200.864,70500000.0
2005-03-03 22:25:00,200.851,200.871,200.823,200.855,50000001.0
2005-03-03 22:26:00,200.831,200.843,200.816,200.843,62300000.0
2005-03-03 22:27:00,200.838,200.854,200.793,200.793,189600000.0
2005-03-03 22:28:00,200.84,200.85,200.823,200.85,91299999.0
2005-03-03 22:29:00,200.823,200.823,200.789,200.794,215900001.0
2005-03-03 22:30:00,200.796,200.814,200.762,200.779,41600000.0
2005-03-03 22:31:00,200.787,200.799,200.77,200.784,67799999.0
2005-03-03 22:32:00,200.773,200.786,200.729,200.729,97000001.0
2005-03-03 22:33:00,200.819,200.819,200.769,200.781,225700001.0
2005-03-03 22:34:00,200.763,200.793,200.763,200.784,309500000.0
2005-03-03 22:35:00,200.795,200.795,200.778,200.781,58299999.0
2005-03-03 22:36:00,200.782,200.787,200.749,200.749,75200000.0
2005-03-03 22:37:00,200.778,200.786,200.745,200.786,60100000.0
2005-03-03 22:38:00,200.783,200.822,200.771,200.803,29500000.0
2005-03-03 22:39:00,200.752,200.772,200.728,200.758,35700000.0
2005-03-03 22:40:00,200.768,200.775,200.755,200.772,68800000.0
2005-03-03 22:41:00,200.776,200.776,200.734,200.753,66200000.0
2005-03-03 22:42:00,200.757,200.757,200.707,200.733,21500000.0
2005-03-03 22:43:00,200.751,200.769,200.742,200.755,71500000.0
2005-03-03 22:44:00,200.737,200.769,200.735,200.747,123200001.0
2005-03-03 22:45:00,200.75,200.756,200.717,200.75,102899999.0
2005-03-03 22:46:00,200.75,200.765,200.737,200.763,68400000.0
2005-03-03 22:47:00,200.773,200.777,200.74,200.768,78099999.0
2005-03-03 22:48:00,200.772,200.773,200.743,200.765,73700000.0
2005-03-03 22:49:00,200.79,200.794,200.755,200.755,61100000.0
2005-03-03 22:50:00,200.77,200.77,200.744,200.75,44700000.0
2005-03-03 22:51:00,200.77,200.774,200.735,200.757,108099998.0
2005-03-03 22:52:00,200.76,200.775,200.757,200.762,58500000.0
2005-03-03 22:53:00,200.734,200.783,200.734,200.771,118000001.0
2005-03-03 22:54:00,200.764,200.768,200.729,200.74,101100000.0
2005-03-03 22:55:00,200.757,200.758,200.73,200.745,79300000.0
2005-03-03 22:56:00,200.734,200.747,200.661,200.727,81500000.0
2005-03-03 22:57:00,200.769,200.769,200.738,200.746,106200000.0
2005-03-03 22:58:00,200.755,200.755,200.732,200.732,17600000.0
2005-03-03 22:59:00,200.728,200.783,200.713,200.774,45900000.0
2005-03-03 23:00:00,200.776,200.777,200.759,200.759,53400000.0
2005-03-03 23:01:00,200.778,200.782,200.682,200.7,48900000.0
2005-03-03 23:02:00,200.715,200.771,200.701,200.771,27100000.0
2005-03-03 23:03:00,200.732,200.771,200.732,200.77,58700000.0
2005-03-03 23:04:00,200.76,200.771,200.718,200.771,23300000.0
2005-03-03 23:05:00,200.768,200.772,200.74,200.754,35900000.0
2005-03-03 23:06:00,200.769,200.779,200.742,200.779,60900000.0
2005-03-03 23:07:00,200.713,200.762,200.706,200.762,38400000.0
2005-03-03 23:08:00,200.764,200.776,200.746,200.757,37100000.0
2005-03-03 23:09:00,200.738,200.757,200.722,200.756,56700000.0
2005-03-03 23:10:00,200.748,200.755,200.719,200.749,39300000.0
2005-03-03 23:11:00,200.725,200.739,200.708,200.715,44800000.0
2005-03-03 23:12:00,200.717,200.74,200.703,200.714,68400001.0
2005-03-03 23:13:00,200.706,200.737,200.691,200.734,45200000.0
2005-03-03 23:14:00,200.725,200.766,200.71,200.761,70600000.0
2005-03-03 23:15:00,200.775,200.775,200.727,200.738,37400000.0
2005-03-03 23:16:00,200.729,200.741,200.693,200.738,60400000.0
2005-03-03 23:17:00,200.741,200.741,200.704,200.718,43300000.0
2005-03-03 23:18:00,200.748,200.748,200.701,200.747,35100000.0
2005-03-03 23:19:00,200.714,200.749,200.707,200.73,73699999.0
2005-03-03 23:20:00,200.768,200.768,200.733,200.741,83000000.0
2005-03-03 23:21:00,200.772,200.785,200.747,200.75,60800000.0
2005-03-03 23:22:00,200.764,200.776,200.743,200.763,98500001.0
2005-03-03 23:23:00,200.725,200.764,200.7,200.757,78300000.0
2005-03-03 23:24:00,200.74,200.772,200.74,200.76,44200000.0
2005-03-03 23:25:00,200.739,200.769,200.736,200.755,46699999.0
2005-03-03 23:26:00,200.757,200.757,200.716,200.75,31600000.0
2005-03-03 23:27:00,200.754,200.765,200.733,200.752,55700001.0
2005-03-03 23:28:00,200.745,200.768,200.73,200.735,42500000.0
2005-03-03 23:29:00,200.728,200.758,200.728,200.743,24400000.0
2005-03-03 23:30:00,200.758,200.761,200.753,200.755,54100000.0
2005-03-03 23:31:00,200.759,200.806,200.753,200.78,48500000.0
2005-03-03 23:32:00,200.793,200.793,200.756,200.771,24200000.0
2005-03-03 23:33:00,200.776,200.805,200.772,200.793,38800000.0
2005-03-03 23:34:00,200.755,200.773,200.729,200.729,35900000.0
2005-03-03 23:35:00,200.737,200.771,200.737,200.751,32700000.0
2005-03-03 23:36:00,200.733,200.766,200.718,200.732,20300000.0
2005-03-03 23:37:00,200.728,200.728,200.675,200.69,52299999.0
2005-03-03 23:38:00,200.699,200.699,200.652,200.678,37100000.0
2005-03-03 23:39:00,200.699,200.71,200.658,200.7,38800000.0
2005-03-03 23:40:00,200.716,200.73,200.706,200.71,36700000.0
2005-03-03 23:41:00,200.718,200.723,200.66,200.685,33100000.0
2005-03-03 23:42:00,200.704,200.713,200.661,200.71,43300001.0
2005-03-03 23:43:00,200.683,200.745,200.675,200.745,29500000.0
2005-03-03 23:44:00,200.725,200.73,200.695,200.695,36600000.0
2005-03-03 23:45:00,200.732,200.736,200.682,200.682,35600000.0
2005-03-03 23:46:00,200.709,200.72,200.69,200.72,46600000.0
2005-03-03 23:47:00,200.702,200.74,200.696,200.73,52700000.0
2005-03-03 23:48:00,200.702,200.738,200.702,200.738,46800000.0
2005-03-03 23:49:00,200.734,200.768,200.733,200.768,70600000.0
2005-03-03 23:50:00,200.752,200.752,200.711,200.711,20400000.0
2005-03-03 23:51:00,200.777,200.777,200.718,200.732,27500000.0
2005-03-03 23:52:00,200.749,200.758,200.706,200.716,43399999.0
2005-03-03 23:53:00,200.731,200.745,200.669,200.669,73099998.0
2005-03-03 23:54:00,200.74,200.743,200.729,200.74,27700000.0
2005-03-03 23:55:00,200.735,200.738,200.699,200.703,66100000.0
2005-03-03 23:56:00,200.701,200.713,200.682,200.7,41000000.0
2005-03-03 23:57:00,200.713,200.714,200.687,200.696,52499999.0
2005-03-03 23:58:00,200.721,200.721,200.676,200.676,54900000.0
2005-03-03 23:59:00,200.713,200.729,200.674,200.711,52700000.0
2005-03-04 00:00:00,200.738,200.738,200.651,200.652,33900000.0
2005-03-04 00:01:00,200.71,200.72,200.677,200.72,44100000.0
2005-03-04 00:02:00,200.719,200.733,200.663,200.663,29900000.0
2005-03-04 00:03:00,200.703,200.703,200.617,200.683,63500000.0
2005-03-04 00:04:00,200.681,200.687,200.649,200.652,49800000.0
2005-03-04 00:05:00,200.662,200.672,200.637,200.651,59000001.0
2005-03-04 00:06:00,200.648,200.648,200.631,200.643,48600000.0
2005-03-04 00:07:00,200.641,200.644,200.622,200.632,36000000.0
2005-03-04 00:08:00,200.64,200.694,200.619,200.694,63700001.0
2005-03-04 00:09:00,200.685,200.688,200.635,200.688,69100000.0
2005-03-04 00:10:00,200.657,200.672,200.626,200.672,27700000.0
2005-03-04 00:11:00,200.706,200.712,200.667,200.678,48200000.0
2005-03-04 00:12:00,200.672,200.698,200.645,200.695,65900000.0
2005-03-04 00:13:00,200.713,200.732,200.649,200.649,58100000.0
2005-03-04 00:14:00,200.73,200.73,200.665,200.665,97700001.0
2005-03-04 00:15:00,200.705,200.787,200.703,200.773,39600000.0
2005-03-04 00:16:00,200.722,200.751,200.702,200.741,63200000.0
2005-03-04 00:17:00,200.716,200.723,200.678,200.697,38500000.0
2005-03-04 00:18:00,200.64,200.711,200.64,200.711,44900000.0
2005-03-04 00:19:00,200.701,200.716,200.7,200.709,55599999.0
2005-03-04 00:20:00,200.675,200.705,200.664,200.703,78000000.0
2005-03-04 00:21:00,200.702,200.702,200.639,200.639,55100000.0
2005-03-04 00:22:00,200.695,200.711,200.684,200.69,31900000.0
2005-03-04 00:23:00,200.73,200.73,200.715,200.725,21400000.0
2005-03-04 00:24:00,200.725,200.737,200.681,200.693,52100001.0
2005-03-04 00:25:00,200.715,200.75,200.66,200.75,32600000.0
2005-03-04 00:26:00,200.744,200.744,200.657,200.726,44000000.0
2005-03-04 00:27:00,200.778,200.786,200.686,200.688,68100000.0
2005-03-04 00:28:00,200.727,200.73,200.658,200.658,33800000.0
2005-03-04 00:29:00,200.655,200.737,200.655,200.708,53300000.0
2005-03-04 00:30:00,200.724,200.724,200.685,200.693,21200000.0
2005-03-04 00:31:00,200.699,200.736,200.69,200.69,39100000.0
2005-03-04 00:32:00,200.706,200.74,200.703,200.737,57900000.0
2005-03-04 00:33:00,200.712,200.726,200.668,200.717,27400000.0
2005-03-04 00:34:00,200.73,200.762,200.714,200.721,59000000.0
2005-03-04 00:35:00,200.722,200.733,200.688,200.708,61900000.0
2005-03-04 00:36:00,200.716,200.729,200.664,200.686,24600000.0
2005-03-04 00:37:00,200.702,200.722,200.683,200.722,35600000.0
2005-03-04 00:38:00,200.706,200.732,200.706,200.714,57200000.0
2005-03-04 00:39:00,200.721,200.74,200.716,200.726,26700000.0
2005-03-04 00:40:00,200.739,200.755,200.734,200.743,50599999.0
2005-03-04 00:41:00,200.742,200.77,200.734,200.77,24000000.0
2005-03-04 00:42:00,200.783,200.783,200.749,200.749,35800000.0
2005-03-04 00:43:00,200.78,200.809,200.78,200.797,16700000.0
2005-03-04 00:44:00,200.764,200.8,200.752,200.776,53300000.0
2005-03-04 00:45:00,200.774,200.774,200.719,200.733,38400000.0
2005-03-04 00:46:00,200.721,200.736,200.683,200.692,36900000.0
2005-03-04 00:47:00,200.693,200.748,200.667,200.737,29700000.0
2005-03-04 00:48:00,200.743,200.761,200.722,200.725,29800000.0
2005-03-04 00:49:00,200.735,200.754,200.678,200.678,38400000.0
2005-03-04 00:50:00,200.749,200.749,200.704,200.709,71400000.0
2005-03-04 00:51:00,200.708,200.708,200.65,200.69,85900000.0
2005-03-04 00:52:00,200.68,200.695,200.674,200.678,34500000.0
2005-03-04 00:53:00,200.659,200.688,200.659,200.682,25300000.0
2005-03-04 00:54:00,200.687,200.702,200.657,200.674,49999999.0
2005-03-04 00:55:00,200.689,200.695,200.67,200.695,60000001.0
2005-03-04 00:56:00,200.7,200.7,200.683,200.689,27700000.0
2005-03-04 00:57:00,200.68,200.719,200.654,200.719,41400000.0
2005-03-04 00:58:00,200.682,200.699,200.654,200.666,50400000.0
2005-03-04 00:59:00,200.61,200.691,200.61,200.691,44300000.0
2005-03-04 01:00:00,200.706,200.706,200.671,200.681,29300000.0
2005-03-04 01:01:00,200.701,200.714,200.698,200.699,60700000.0
2005-03-04 01:02:00,200.71,200.742,200.641,200.641,66000001.0
2005-03-04 01:03:00,200.653,200.653,200.594,200.611,30200000.0
2005-03-04 01:04:00,200.701,200.713,200.631,200.631,71100000.0
2005-03-04 01:05:00,200.697,200.728,200.697,200.728,8500000.0
2005-03-04 01:06:00,200.682,200.708,200.682,200.708,36500000.0
2005-03-04 01:07:00,200.678,200.7,200.673,200.673,43900000.0
2005-03-04 01:08:00,200.694,200.706,200.681,200.681,55000000.0
2005-03-04 01:09:00,200.698,200.712,200.659,200.659,33100000.0
2005-03-04 01:10:00,200.717,200.726,200.685,200.69,24500000.0
2005-03-04 01:11:00,200.716,200.728,200.659,200.71,36600000.0
2005-03-04 01:12:00,200.735,200.773,200.735,200.739,35700000.0
2005-03-04 01:13:00,200.756,200.787,200.718,200.718,29100000.0
2005-03-04 01:14:00,200.765,200.805,200.734,200.734,54400000.0
2005-03-04 01:15:00,200.804,200.81,200.78,200.795,33500000.0
2005-03-04 01:16:00,200.797,200.809,200.76,200.769,58800000.0
2005-03-04 01:17:00,200.781,200.813,200.765,200.8,24400000.0
2005-03-04 01:18:00,200.811,200.83,200.799,200.813,46000000.0
2005-03-04 01:19:00,200.804,200.818,200.775,200.8,52499999.0
2005-03-04 01:20:00,200.789,200.794,200.747,200.747,58500001.0
2005-03-04 01:21:00,200.728,200.765,200.702,200.765,54600000.0
2005-03-04 01:22:00,200.745,200.783,200.731,200.766,23200000.0
2005-03-04 01:23:00,200.756,200.756,200.709,200.716,32300000.0
2005-03-04 01:24:00,200.739,200.749,200.693,200.702,44900000.0
2005-03-04 01:25:00,200.702,200.713,200.633,200.633,36700000.0
2005-03-04 01:26:00,200.684,200.701,200.642,200.674,39800000.0
2005-03-04 01:27:00,200.673,200.709,200.666,200.675,51799999.0
2005-03-04 01:28:00,200.693,200.727,200.658,200.682,74700001.0
2005-03-04 01:29:00,200.702,200.721,200.658,200.687,83300001.0
2005-03-04 01:30:00,200.675,200.744,200.656,200.741,60100000.0
2005-03-04 01:31:00,200.716,200.732,200.684,200.684,47500000.0
2005-03-04 01:32:00,200.71,200.794,200.707,200.73,85600000.0
2005-03-04 01:33:00,200.775,200.8,200.746,200.793,83800000.0
2005-03-04 01:34:00,200.812,200.82,200.725,200.741,44399999.0
2005-03-04 01:35:00,200.789,200.814,200.765,200.795,69500000.0
2005-03-04 01:36:00,200.776,200.776,200.713,200.713,32700000.0
2005-03-04 01:37:00,200.752,200.761,200.698,200.698,32100000.0
2005-03-04 01:38:00,200.693,200.759,200.693,200.734,51000000.0
2005-03-04 01:39:00,200.731,200.759,200.702,200.732,59000000.0
2005-03-04 01:40:00,200.721,200.769,200.703,200.713,54200000.0
2005-03-04 01:41:00,200.699,200.743,200.693,200.716,46000000.0
2005-03-04 01:42:00,200.695,200.734,200.676,200.709,39700000.0
2005-03-04 01:43:00,200.745,200.747,200.707,200.721,44000000.0
2005-03-04 01:44:00,200.714,200.752,200.707,200.747,55300000.0
2005-03-04 01:45:00,200.819,200.819,200.707,200.72,36000000.0
2005-03-04 01:46:00,200.726,200.749,200.7,200.749,60499999.0
2005-03-04 01:47:00,200.719,200.801,200.709,200.709,37500000.0
2005-03-04 01:48:00,200.763,200.786,200.746,200.785,57700001.0
2005-03-04 01:49:00,200.783,200.827,200.752,200.827,21800000.0
2005-03-04 01:50:00,200.798,200.836,200.776,200.795,30000000.0
2005-03-04 01:51:00,200.789,200.801,200.768,200.787,23700000.0
2005-03-04 01:52:00,200.805,200.823,200.765,200.778,57099999.0
2005-03-04 01:53:00,200.785,200.812,200.776,200.794,40400001.0
2005-03-04 01:54:00,200.795,200.821,200.755,200.768,43700000.0
2005-03-04 01:55:00,200.743,200.838,200.743,200.833,27900000.0
2005-03-04 01:56:00,200.829,200.842,200.795,200.795,44400001.0
2005-03-04 01:57:00,200.803,200.839,200.79,200.832,56600000.0
2005-03-04 01:58:00,200.796,200.821,200.792,200.81,43700001.0
2005-03-04 01:59:00,200.803,200.818,200.782,200.79,37600000.0
2005-03-04 02:00:00,200.804,200.804,200.749,200.757,30500000.0
2005-03-04 02:01:00,200.768,200.801,200.762,200.785,36900000.0
2005-03-04 02:02:00,200.839,200.839,200.807,200.807,19200000.0
2005-03-04 02:03:00,200.818,200.839,200.779,200.839,49200000.0
2005-03-04 02:04:00,200.829,200.829,200.786,200.805,51200000.0
2005-03-04 02:05:00,200.792,200.807,200.702,200.768,55500000.0
2005-03-04 02:06:00,200.812,200.822,200.735,200.764,65400000.0
2005-03-04 02:07:00,200.726,200.752,200.714,200.714,39600000.0
2005-03-04 02:08:00,200.774,200.774,200.749,200.754,53300000.0
2005-03-04 02:09:00,200.763,200.763,200.727,200.74,43799999.0
2005-03-04 02:10:00,200.739,200.76,200.726,200.752,51200000.0
2005-03-04 02:11:00,200.735,200.825,200.734,200.788,51600000.0
2005-03-04 02:12:00,200.772,200.797,200.748,200.756,47100000.0
2005-03-04 02:13:00,200.728,200.749,200.712,200.712,58000000.0
2005-03-04 02:14:00,200.736,200.754,200.715,200.747,53700000.0
2005-03-04 02:15:00,200.717,200.781,200.717,200.73,72200000.0
2005-03-04 02:16:00,200.753,200.787,200.724,200.778,55800001.0
2005-03-04 02:17:00,200.743,200.793,200.743,200.764,45399999.0
2005-03-04 02:18:00,200.746,200.773,200.743,200.765,62200001.0
2005-03-04 02:19:00,200.747,200.756,200.725,200.73,56000001.0
2005-03-04 02:20:00,200.761,200.779,200.75,200.77,29800000.0
2005-03-04 02:21:00,200.794,200.794,200.749,200.762,35400000.0
2005-03-04 02:22:00,200.754,200.787,200.754,200.787,23800000.0
2005-03-04 02:23:00,200.785,200.785,200.723,200.753,33200000.0
2005-03-04 02:24:00,200.71,200.77,200.71,200.749,82900000.0
2005-03-04 02:25:00,200.757,200.757,200.703,200.747,60300000.0
2005-03-04 02:26:00,200.742,200.775,200.733,200.76,73900000.0
2005-03-04 02:27:00,200.774,200.787,200.74,200.74,54200000.0
2005-03-04 02:28:00,200.748,200.748,200.722,200.722,34400000.0
2005-03-04 02:29:00,200.74,200.778,200.719,200.778,24000000.0
2005-03-04 02:30:00,200.772,200.8,200.766,200.769,59700000.0
2005-03-04 02:31:00,200.77,200.773,200.75,200.758,43700000.0
2005-03-04 02:32:00,200.766,200.781,200.75,200.769,62100001.0
2005-03-04 02:33:00,200.757,200.777,200.749,200.749,62800000.0
2005-03-04 02:34:00,200.763,200.777,200.754,200.766,54400000.0
2005-03-04 02:35:00,200.759,200.783,200.758,200.767,58600001.0
2005-03-04 02:36:00,200.757,200.762,200.738,200.762,56900000.0
2005-03-04 02:37:00,200.756,200.76,200.732,200.752,48799999.0
2005-03-04 02:38:00,200.769,200.769,200.716,200.739,34200000.0
2005-03-04 02:39:00,200.76,200.78,200.736,200.77,50700000.0
2005-03-04 02:40:00,200.755,200.762,200.737,200.762,46900000.0
2005-03-04 02:41:00,200.76,200.791,200.735,200.783,44600000.0
2005-03-04 02:42:00,200.804,200.806,200.777,200.777,69300000.0
2005-03-04 02:43:00,200.793,200.797,200.763,200.78,32000000.0
2005-03-04 02:44:00,200.799,200.832,200.799,200.812,56400000.0
2005-03-04 02:45:00,200.827,200.829,200.793,200.819,30500000.0
2005-03-04 02:46:00,200.824,200.859,200.803,200.803,60800000.0
2005-03-04 02:47:00,200.815,200.826,200.803,200.814,83900000.0
2005-03-04 02:48:00,200.841,200.843,200.816,200.822,47300000.0
2005-03-04 02:49:00,200.826,200.844,200.816,200.841,40200000.0
2005-03-04 02:50:00,200.827,200.843,200.82,200.83,84800001.0
2005-03-04 02:51:00,200.858,200.87,200.819,200.851,23900000.0
2005-03-04 02:52:00,200.839,200.868,200.817,200.817,27200000.0
2005-03-04 02:53:00,200.858,200.868,200.813,200.84,37800000.0
2005-03-04 02:54:00,200.827,200.847,200.827,200.846,31900000.0
2005-03-04 02:55:00,200.815,200.848,200.815,200.848,44700000.0
2005-03-04 02:56:00,200.826,200.859,200.816,200.856,65400000.0
2005-03-04 02:57:00,200.859,200.876,200.852,200.87,35100000.0
2005-03-04 02:58:00,200.873,200.875,200.857,200.875,45100000.0
2005-03-04 02:59:00,200.848,200.889,200.84,200.889,70000000.0
2005-03-04 03:00:00,200.872,200.907,200.869,200.894,78500000.0
2005-03-04 03:01:00,200.898,200.903,200.874,200.897,56100000.0
2005-03-04 03:02:00,200.874,200.904,200.872,200.888,30700000.0
2005-03-04 03:03:00,200.912,200.921,200.883,200.898,29600000.0
2005-03-04 03:04:00,200.897,200.9,200.88,200.895,92499998.0
2005-03-04 03:05:00,200.879,200.916,200.879,200.896,23900000.0
2005-03-04 03:06:00,200.915,200.915,200.871,200.895,44899999.0
2005-03-04 03:07:00,200.886,200.918,200.882,200.893,42100001.0
2005-03-04 03:08:00,200.866,200.886,200.85,200.883,60200000.0
2005-03-04 03:09:00,200.854,200.861,200.826,200.837,42900000.0
2005-03-04 03:10:00,200.833,200.873,200.833,200.868,40700000.0
2005-03-04 03:11:00,200.854,200.867,200.83,200.857,51600000.0
2005-03-04 03:12:00,200.851,200.859,200.847,200.859,32900000.0
2005-03-04 03:13:00,200.847,200.869,200.835,200.835,32600000.0
2005-03-04 03:14:00,200.836,200.859,200.836,200.859,11700000.0
2005-03-04 03:15:00,200.86,200.885,200.846,200.868,47899999.0
2005-03-04 03:16:00,200.862,200.885,200.862,200.865,54200000.0
2005-03-04 03:17:00,200.87,200.913,200.87,200.893,41300000.0
2005-03-04 03:18:00,200.901,200.916,200.878,200.907,28000000.0
2005-03-04 03:19:00,200.873,200.915,200.854,200.893,53900000.0
2005-03-04 03:20:00,200.881,200.899,200.856,200.866,33200000.0
2005-03-04 03:21:00,200.885,200.885,200.821,200.869,66000000.0
2005-03-04 03:22:00,200.856,200.886,200.852,200.852,65100000.0
2005-03-04 03:23:00,200.882,200.883,200.861,200.875,56199999.0
2005-03-04 03:24:00,200.866,200.878,200.862,200.871,64599999.0
2005-03-04 03:25:00,200.868,200.878,200.855,200.855,77800000.0
2005-03-04 03:26:00,200.839,200.854,200.839,200.851,17500000.0
2005-03-04 03:27:00,200.851,200.873,200.838,200.857,35500000.0
2005-03-04 03:28:00,200.882,200.909,200.877,200.906,55699999.0
2005-03-04 03:29:00,200.933,200.971,200.933,200.96,41600000.0
2005-03-04 03:30:00,200.968,200.968,200.931,200.931,16500000.0
2005-03-04 03:31:00,200.94,200.974,200.94,200.966,32200000.0
2005-03-04 03:32:00,200.913,200.958,200.907,200.921,63500000.0
2005-03-04 03:33:00,200.932,200.939,200.911,200.934,56300000.0
2005-03-04 03:34:00,200.929,200.946,200.929,200.934,74800001.0
2005-03-04 03:35:00,200.922,200.957,200.922,200.945,75000000.0
2005-03-04 03:36:00,200.956,201.009,200.956,201.004,39100000.0
2005-03-04 03:37:00,201.04,201.045,201.003,201.041,41700000.0
2005-03-04 03:38:00,201.034,201.044,201.005,201.028,31800000.0
2005-03-04 03:39:00,201.05,201.068,201.029,201.06,60500001.0
2005-03-04 03:40:00,201.048,201.081,201.038,201.057,80500000.0
2005-03-04 03:41:00,201.098,201.113,201.029,201.029,38800000.0
2005-03-04 03:42:00,201.012,201.046,201.002,201.002,62000000.0
2005-03-04 03:43:00,201.02,201.038,201.001,201.031,59199999.0
2005-03-04 03:44:00,201.029,201.083,201.018,201.079,37500000.0
2005-03-04 03:45:00,201.081,201.081,201.061,201.061,18100000.0
2005-03-04 03:46:00,201.061,201.078,201.04,201.052,44700000.0
2005-03-04 03:47:00,201.032,201.048,201.003,201.025,103700000.0
2005-03-04 03:48:00,200.995,200.998,200.977,200.977,37700000.0
2005-03-04 03:49:00,200.967,200.974,200.929,200.929,39500000.0
2005-03-04 03:50:00,200.932,200.959,200.932,200.95,34900001.0
2005-03-04 03:51:00,200.948,200.961,200.932,200.935,38100000.0
2005-03-04 03:52:00,200.927,200.947,200.922,200.947,47799999.0
2005-03-04 03:53:00,200.909,200.929,200.89,200.927,79400000.0
2005-03-04 03:54:00,200.955,200.957,200.932,200.955,47900001.0
2005-03-04 03:55:00,200.985,200.997,200.965,200.982,29000000.0
2005-03-04 03:56:00,200.999,201.012,200.991,200.991,53000000.0
2005-03-04 03:57:00,200.989,200.998,200.945,200.961,38000000.0
2005-03-04 03:58:00,200.96,200.963,200.946,200.951,72099999.0
2005-03-04 03:59:00,200.93,200.947,200.9,200.9,56599999.0
2005-03-04 04:00:00,200.914,200.953,200.914,200.921,30900000.0
2005-03-04 04:01:00,200.897,200.936,200.897,200.932,63600000.0
2005-03-04 04:02:00,200.889,200.929,200.875,200.913,63300000.0
2005-03-04 04:03:00,200.888,200.901,200.841,200.873,42600000.0
2005-03-04 04:04:00,200.876,200.876,200.848,200.865,18200000.0
2005-03-04 04:05:00,200.874,200.884,200.851,200.877,77400001.0
2005-03-04 04:06:00,200.886,200.89,200.864,200.89,76000000.0
2005-03-04 04:07:00,200.884,200.89,200.865,200.872,45900000.0
2005-03-04 04:08:00,200.897,200.897,200.87,200.884,72999999.0
2005-03-04 04:09:00,200.84,200.888,200.84,200.867,55300000.0
2005-03-04 04:10:00,200.89,200.9,200.876,200.885,43000000.0
2005-03-04 04:11:00,200.858,200.907,200.858,200.879,64100000.0
2005-03-04 04:12:00,200.876,200.908,200.875,200.875,31000000.0
2005-03-04 04:13:00,200.877,200.886,200.822,200.822,30100000.0
2005-03-04 04:14:00,200.815,200.887,200.815,200.887,55100000.0
2005-03-04 04:15:00,200.865,200.866,200.827,200.846,59500000.0
2005-03-04 04:16:00,200.839,200.866,200.822,200.866,21300000.0
2005-03-04 04:17:00,200.867,200.88,200.852,200.88,43700000.0
2005-03-04 04:18:00,200.889,200.889,200.837,200.85,24600000.0
2005-03-04 04:19:00,200.859,200.859,200.829,200.855,37500000.0
2005-03-04 04:20:00,200.8,200.83,200.8,200.81,61000000.0
2005-03-04 04:21:00,200.852,200.852,200.791,200.838,61599999.0
2005-03-04 04:22:00,200.783,200.861,200.783,200.857,37400000.0
2005-03-04 04:23:00,200.837,200.837,200.811,200.814,34300000.0
2005-03-04 04:24:00,200.84,200.848,200.821,200.834,78700000.0
2005-03-04 04:25:00,200.849,200.879,200.849,200.875,46299999.0
2005-03-04 04:26:00,200.896,200.905,200.858,200.87,61700000.0
2005-03-04 04:27:00,200.849,200.867,200.837,200.867,50500000.0
2005-03-04 04:28:00,200.875,200.894,200.869,200.87,38700000.0
2005-03-04 04:29:00,200.867,200.873,200.856,200.865,49100000.0
2005-03-04 04:30:00,200.875,200.893,200.875,200.89,50500000.0
2005-03-04 04:31:00,200.892,200.892,200.872,200.887,17800000.0
2005-03-04 04:32:00,200.858,200.867,200.828,200.867,32200000.0
2005-03-04 04:33:00,200.861,200.863,200.838,200.838,25600000.0
2005-03-04 04:34:00,200.859,200.885,200.846,200.885,36100000.0
2005-03-04 04:35:00,200.897,200.897,200.845,200.871,23800000.0
2005-03-04 04:36:00,200.868,200.883,200.846,200.883,63500000.0
2005-03-04 04:37:00,200.856,200.922,200.854,200.909,49200000.0
2005-03-04 04:38:00,200.888,200.89,200.851,200.871,33100000.0
2005-03-04 04:39:00,200.899,200.925,200.893,200.925,55200000.0
2005-03-04 04:40:00,200.916,200.916,200.877,200.909,29300000.0
2005-03-04 04:41:00,200.885,200.919,200.881,200.919,34300000.0
2005-03-04 04:42:00,200.888,200.918,200.888,200.907,64900000.0
2005-03-04 04:43:00,200.912,200.912,200.883,200.906,39099999.0
2005-03-04 04:44:00,200.921,200.921,200.881,200.913,35800000.0
2005-03-04 04:45:00,200.875,200.894,200.866,200.871,31200000.0
2005-03-04 04:46:00,200.863,200.883,200.86,200.883,41800000.0
2005-03-04 04:47:00,200.889,200.889,200.859,200.879,48699999.0
2005-03-04 04:48:00,200.907,200.907,200.88,200.896,66500000.0
2005-03-04 04:49:00,200.888,200.901,200.88,200.899,40600000.0
2005-03-04 04:50:00,200.891,200.899,200.876,200.896,71200000.0
2005-03-04 04:51:00,200.909,200.909,200.886,200.903,37600001.0
2005-03-04 04:52:00,200.89,200.912,200.89,200.9,61099999.0
2005-03-04 04:53:00,200.919,200.919,200.893,200.902,32200000.0
2005-03-04 04:54:00,200.931,200.931,200.904,200.919,64099999.0
2005-03-04 04:55:00,200.904,200.94,200.904,200.937,46800000.0
2005-03-04 04:56:00,200.959,200.992,200.947,200.972,58299999.0
2005-03-04 04:57:00,200.963,200.967,200.949,200.964,27000000.0
2005-03-04 04:58:00,200.952,200.984,200.945,200.945,47900000.0
2005-03-04 04:59:00,200.964,200.967,200.919,200.936,44300000.0
2005-03-04 05:00:00,200.95,200.98,200.935,200.935,48800000.0
2005-03-04 05:01:00,200.935,200.962,200.924,200.962,36600000.0
2005-03-04 05:02:00,200.939,200.967,200.939,200.967,48000000.0
2005-03-04 05:03:00,200.944,200.977,200.941,200.941,100800000.0
2005-03-04 05:04:00,200.94,200.985,200.937,200.985,47600000.0
2005-03-04 05:05:00,200.962,200.976,200.942,200.951,47600000.0
2005-03-04 05:06:00,200.972,201.0,200.965,200.965,62000000.0
2005-03-04 05:07:00,200.994,200.999,200.933,200.933,28700000.0
2005-03-04 05:08:00,200.908,200.952,200.908,200.937,52600000.0
2005-03-04 05:09:00,200.938,200.975,200.938,200.975,42399999.0
2005-03-04 05:10:00,200.953,200.958,200.935,200.942,82200000.0
2005-03-04 05:11:00,200.916,200.941,200.899,200.941,88700000.0
2005-03-04 05:12:00,200.927,200.936,200.899,200.899,35300000.0
2005-03-04 05:13:00,200.941,200.963,200.907,200.948,77600002.0
2005-03-04 05:14:00,200.932,200.951,200.91,200.951,38800000.0
2005-03-04 05:15:00,200.912,200.942,200.904,200.928,62600001.0
2005-03-04 05:16:00,200.926,200.94,200.915,200.94,59900000.0
2005-03-04 05:17:00,200.921,200.952,200.91,200.937,31100000.0
2005-03-04 05:18:00,200.948,200.948,200.9,200.9,58000001.0
2005-03-04 05:19:00,200.917,200.938,200.914,200.925,70000000.0
2005-03-04 05:20:00,200.932,200.954,200.932,200.953,22900000.0
2005-03-04 05:21:00,200.925,200.933,200.883,200.933,43700000.0
2005-03-04 05:22:00,200.923,200.932,200.868,200.868,37000000.0
2005-03-04 05:23:00,200.957,200.957,200.917,200.917,56400000.0
2005-03-04 05:24:00,200.96,200.963,200.935,200.955,15400000.0
2005-03-04 05:25:00,200.972,200.972,200.92,200.951,60900000.0
2005-03-04 05:26:00,200.954,200.956,200.934,200.956,24600000.0
2005-03-04 05:27:00,200.954,200.954,200.921,200.931,63200000.0
2005-03-04 05:28:00,200.925,200.928,200.899,200.927,51300001.0
2005-03-04 05:29:00,200.949,200.949,200.899,200.899,21800000.0
2005-03-04 05:30:00,200.915,200.932,200.881,200.895,36300000.0
2005-03-04 05:31:00,200.909,200.953,200.909,200.941,15300000.0
2005-03-04 05:32:00,200.944,200.966,200.941,200.941,109500000.0
2005-03-04 05:33:00,200.914,200.956,200.904,200.956,43200000.0
2005-03-04 05:34:00,200.962,200.98,200.908,200.958,80799999.0
2005-03-04 05:35:00,200.983,200.983,200.926,200.945,71100000.0
2005-03-04 05:36:00,200.944,200.985,200.936,200.968,46400001.0
2005-03-04 05:37:00,200.987,200.987,200.933,200.933,61500000.0
2005-03-04 05:38:00,200.967,200.967,200.918,200.918,46300000.0
2005-03-04 05:39:00,200.953,200.97,200.953,200.966,18600000.0
2005-03-04 05:40:00,200.984,200.984,200.94,200.974,49000000.0
2005-03-04 05:41:00,200.969,200.992,200.945,200.97,43700000.0
2005-03-04 05:42:00,200.985,200.985,200.957,200.97,56800000.0
2005-03-04 05:43:00,200.956,200.982,200.954,200.971,62999999.0
2005-03-04 05:44:00,200.961,200.978,200.943,200.978,44500000.0
2005-03-04 05:45:00,200.963,200.989,200.95,200.989,60300000.0
2005-03-04 05:46:00,200.947,200.976,200.947,200.976,32400000.0
2005-03-04 05:47:00,200.983,200.983,200.938,200.938,58000001.0
2005-03-04 05:48:00,200.957,200.957,200.907,200.937,50900000.0
2005-03-04 05:49:00,200.942,200.942,200.922,200.933,78900000.0
2005-03-04 05:50:00,200.916,200.943,200.892,200.892,69900000.0
2005-03-04 05:51:00,200.919,200.941,200.896,200.907,31400000.0
2005-03-04 05:52:00,200.888,200.915,200.885,200.91,81300002.0
2005-03-04 05:53:00,200.875,200.935,200.875,200.935,36800000.0
2005-03-04 05:54:00,200.926,200.926,200.882,200.902,62700000.0
2005-03-04 05:55:00,200.877,200.913,200.877,200.909,87199999.0
2005-03-04 05:56:00,200.922,200.927,200.883,200.885,50700000.0
2005-03-04 05:57:00,200.914,200.914,200.869,200.884,41100000.0
2005-03-04 05:58:00,200.841,200.881,200.841,200.853,47399999.0
2005-03-04 05:59:00,200.838,200.858,200.823,200.83,50700000.0
2005-03-04 06:00:00,200.832,200.846,200.816,200.818,33200000.0
2005-03-04 06:01:00,200.837,200.846,200.804,200.846,78700000.0
2005-03-04 06:02:00,200.87,200.884,200.805,200.884,47000001.0
2005-03-04 06:03:00,200.839,200.862,200.839,200.851,65200000.0
2005-03-04 06:04:00,200.864,200.867,200.818,200.861,91500000.0
2005-03-04 06:05:00,200.843,200.862,200.84,200.859,83999999.0
2005-03-04 06:06:00,200.872,200.894,200.856,200.867,66400000.0
2005-03-04 06:07:00,200.853,200.877,200.833,200.877,40700000.0
2005-03-04 06:08:00,200.84,200.879,200.84,200.879,31300001.0
2005-03-04 06:09:00,200.87,200.884,200.863,200.863,34800000.0
2005-03-04 06:10:00,200.907,200.907,200.86,200.88,36300000.0
2005-03-04 06:11:00,200.882,200.925,200.868,200.925,69400000.0
2005-03-04 06:12:00,200.899,200.964,200.896,200.96,48000001.0
2005-03-04 06:13:00,200.931,200.951,200.915,200.932,56599999.0
2005-03-04 06:14:00,200.932,200.953,200.922,200.952,80900001.0
2005-03-04 06:15:00,200.957,200.961,200.905,200.907,61700000.0
2005-03-04 06:16:00,200.94,200.94,200.918,200.934,47000000.0
2005-03-04 06:17:00,200.962,200.962,200.926,200.96,43600000.0
2005-03-04 06:18:00,200.974,200.974,200.929,200.965,50000000.0
2005-03-04 06:19:00,200.981,200.986,200.955,200.964,40700000.0
2005-03-04 06:20:00,200.982,200.985,200.955,200.962,50700000.0
2005-03-04 06:21:00,200.95,200.996,200.947,200.985,89399999.0
2005-03-04 06:22:00,200.969,201.001,200.969,200.988,23200000.0
2005-03-04 06:23:00,200.987,201.0,200.945,201.0,45700000.0
2005-03-04 06:24:00,200.992,201.007,200.981,200.987,51600000.0
2005-03-04 06:25:00,200.963,200.979,200.949,200.953,42700000.0
2005-03-04 06:26:00,200.902,200.949,200.888,200.949,39100000.0
2005-03-04 06:27:00,200.937,200.966,200.935,200.964,42400000.0
2005-03-04 06:28:00,200.951,200.966,200.943,200.963,61100000.0
2005-03-04 06:29:00,200.969,200.969,200.943,200.962,72400000.0
2005-03-04 06:30:00,200.943,200.961,200.922,200.957,42600000.0
2005-03-04 06:31:00,200.968,200.97,200.953,200.967,47100000.0
2005-03-04 06:32:00,200.94,200.942,200.928,200.942,17800000.0
2005-03-04 06:33:00,200.925,200.979,200.925,200.979,80100000.0
2005-03-04 06:34:00,200.952,200.959,200.926,200.939,22400000.0
2005-03-04 06:35:00,200.93,200.969,200.93,200.949,50500000.0
2005-03-04 06:36:00,200.955,200.985,200.945,200.985,89900001.0
2005-03-04 06:37:00,200.976,200.986,200.953,200.953,48300000.0
2005-03-04 06:38:00,200.943,200.968,200.941,200.957,44299999.0
2005-03-04 06:39:00,200.953,200.967,200.936,200.967,34900000.0
2005-03-04 06:40:00,200.962,200.978,200.96,200.975,48000001.0
2005-03-04 06:41:00,200.984,200.996,200.963,200.963,12800000.0
2005-03-04 06:42:00,200.983,200.983,200.946,200.965,69200001.0
2005-03-04 06:43:00,200.946,200.972,200.939,200.961,55200000.0
2005-03-04 06:44:00,200.954,200.966,200.94,200.955,56699999.0
2005-03-04 06:45:00,200.983,200.995,200.941,200.981,37100000.0
2005-03-04 06:46:00,200.968,200.988,200.96,200.983,64400000.0
2005-03-04 06:47:00,200.99,201.019,200.982,201.003,17100000.0
2005-03-04 06:48:00,201.015,201.015,200.97,200.981,39700000.0
2005-03-04 06:49:00,200.953,200.975,200.941,200.947,35400000.0
2005-03-04 06:50:00,200.967,200.984,200.928,200.937,39100000.0
2005-03-04 06:51:00,200.968,200.968,200.866,200.866,107300000.0
2005-03-04 06:52:00,200.851,200.878,200.851,200.878,60100000.0
2005-03-04 06:53:00,200.858,200.894,200.852,200.894,40600000.0
2005-03-04 06:54:00,200.866,200.879,200.825,200.825,58600000.0
2005-03-04 06:55:00,200.861,200.89,200.853,200.887,65200000.0
2005-03-04 06:56:00,200.892,200.904,200.87,200.904,61000001.0
2005-03-04 06:57:00,200.905,200.905,200.867,200.887,43800000.0
2005-03-04 06:58:00,200.86,200.877,200.838,200.838,48400001.0
2005-03-04 06:59:00,200.844,200.878,200.837,200.859,44700000.0
2005-03-04 07:00:00,200.822,200.853,200.816,200.822,33500000.0
2005-03-04 07:01:00,200.844,200.848,200.827,200.831,55200000.0
2005-03-04 07:02:00,200.831,200.863,200.83,200.86,50600000.0
2005-03-04 07:03:00,200.852,200.856,200.818,200.856,32300000.0
2005-03-04 07:04:00,200.836,200.863,200.836,200.85,63300000.0
2005-03-04 07:05:00,200.826,200.863,200.826,200.847,78099998.0
2005-03-04 07:06:00,200.855,200.863,200.811,200.811,53400000.0
2005-03-04 07:07:00,200.84,200.852,200.824,200.852,42100000.0
2005-03-04 07:08:00,200.873,200.873,200.829,200.839,52100000.0
2005-03-04 07:09:00,200.868,200.868,200.832,200.842,37000001.0
2005-03-04 07:10:00,200.827,200.868,200.827,200.842,42600000.0
2005-03-04 07:11:00,200.83,200.875,200.83,200.87,87100001.0
2005-03-04 07:12:00,200.889,200.902,200.865,200.895,38700000.0
2005-03-04 07:13:00,200.914,200.914,200.874,200.886,63200000.0
2005-03-04 07:14:00,200.876,200.896,200.86,200.896,32100000.0
2005-03-04 07:15:00,200.86,200.884,200.853,200.868,29500000.0
2005-03-04 07:16:00,200.874,200.901,200.874,200.901,24700000.0
2005-03-04 07:17:00,200.879,200.904,200.879,200.892,29200000.0
2005-03-04 07:18:00,200.847,200.91,200.847,200.89,25200000.0
2005-03-04 07:19:00,200.908,200.92,200.89,200.907,70600000.0
2005-03-04 07:20:00,200.92,200.93,200.901,200.93,43400000.0
2005-03-04 07:21:00,200.893,200.917,200.893,200.902,44300000.0
2005-03-04 07:22:00,200.905,200.913,200.875,200.875,76100000.0
2005-03-04 07:23:00,200.955,200.955,200.906,200.91,68200000.0
2005-03-04 07:24:00,200.919,200.938,200.911,200.938,89800000.0
2005-03-04 07:25:00,200.91,200.929,200.881,200.898,78800001.0
2005-03-04 07:26:00,200.934,200.94,200.91,200.925,29300000.0
2005-03-04 07:27:00,200.931,200.943,200.914,200.934,37600000.0
2005-03-04 07:28:00,200.946,200.958,200.921,200.922,58000000.0
2005-03-04 07:29:00,200.896,200.918,200.865,200.916,60900000.0
2005-03-04 07:30:00,200.932,200.932,200.87,200.883,36300000.0
2005-03-04 07:31:00,200.924,200.924,200.91,200.923,57899999.0
2005-03-04 07:32:00,200.916,200.951,200.907,200.951,25200000.0
2005-03-04 07:33:00,200.903,200.928,200.878,200.914,48000000.0
2005-03-04 07:34:00,200.888,200.924,200.87,200.91,49000000.0
2005-03-04 07:35:00,200.908,200.908,200.852,200.903,40900000.0
2005-03-04 07:36:00,200.915,200.915,200.9,200.912,32300000.0
2005-03-04 07:37:00,200.907,200.907,200.866,200.866,42000000.0
2005-03-04 07:38:00,200.903,200.913,200.887,200.896,35700001.0
2005-03-04 07:39:00,200.896,200.925,200.896,200.903,49000000.0
2005-03-04 07:40:00,200.916,200.927,200.9,200.921,45900001.0
2005-03-04 07:41:00,200.922,200.948,200.916,200.948,48799999.0
2005-03-04 07:42:00,200.949,200.949,200.892,200.949,59600000.0
2005-03-04 07:43:00,200.951,200.951,200.909,200.943,89500001.0
2005-03-04 07:44:00,200.934,200.962,200.92,200.957,66500000.0
2005-03-04 07:45:00,200.949,200.961,200.933,200.937,63400000.0
2005-03-04 07:46:00,200.934,200.947,200.925,200.939,65900001.0
2005-03-04 07:47:00,200.96,200.969,200.942,200.957,53500000.0
2005-03-04 07:48:00,200.958,200.958,200.927,200.935,58000000.0
2005-03-04 07:49:00,200.948,200.948,200.915,200.915,58500000.0
2005-03-04 07:50:00,200.939,200.965,200.933,200.964,71299999.0
2005-03-04 07:51:00,200.981,201.002,200.981,200.999,63600000.0
2005-03-04 07:52:00,200.926,201.001,200.926,200.97,53700000.0
2005-03-04 07:53:00,200.959,200.977,200.947,200.977,77700000.0
2005-03-04 07:54:00,200.979,200.996,200.979,200.986,34700000.0
2005-03-04 07:55:00,200.964,200.996,200.964,200.99,49300000.0
2005-03-04 07:56:00,200.996,201.018,200.986,200.99,53000000.0
2005-03-04 07:57:00,200.984,200.995,200.959,200.959,32600000.0
2005-03-04 07:58:00,200.951,201.002,200.951,201.002,53400000.0
2005-03-04 07:59:00,200.997,201.01,200.967,200.998,52899999.0
2005-03-04 08:00:00,201.002,201.006,200.975,200.975,47099999.0
2005-03-04 08:01:00,200.989,201.013,200.96,200.96,22300000.0
2005-03-04 08:02:00,200.976,201.016,200.976,200.997,52500000.0
2005-03-04 08:03:00,200.983,200.995,200.962,200.976,56199999.0
2005-03-04 08:04:00,200.969,200.999,200.955,200.969,48600000.0
2005-03-04 08:05:00,201.006,201.033,200.993,201.033,61599998.0
2005-03-04 08:06:00,201.028,201.061,201.018,201.061,26200000.0
2005-03-04 08:07:00,201.033,201.044,201.015,201.018,33800000.0
2005-03-04 08:08:00,201.022,201.024,201.004,201.004,58600000.0
2005-03-04 08:09:00,201.041,201.041,201.007,201.021,50200000.0
2005-03-04 08:10:00,200.971,201.015,200.971,201.004,42300000.0
2005-03-04 08:11:00,201.027,201.03,201.008,201.023,60200001.0
2005-03-04 08:12:00,201.052,201.052,201.001,201.016,75100000.0
2005-03-04 08:13:00,200.982,201.018,200.982,201.012,31800001.0
2005-03-04 08:14:00,201.01,201.036,201.003,201.036,28800000.0
2005-03-04 08:15:00,201.023,201.047,201.017,201.024,42200000.0
2005-03-04 08:16:00,201.051,201.086,200.991,200.991,15500000.0
2005-03-04 08:17:00,201.026,201.046,201.025,201.025,73400001.0
2005-03-04 08:18:00,201.04,201.055,201.026,201.055,52700001.0
2005-03-04 08:19:00,201.044,201.08,201.044,201.067,54399999.0
2005-03-04 08:20:00,201.081,201.081,201.066,201.074,29600000.0
2005-03-04 08:21:00,201.011,201.076,201.011,201.048,72200000.0
2005-03-04 08:22:00,201.048,201.055,201.03,201.055,82099999.0
2005-03-04 08:23:00,201.049,201.059,201.037,201.049,49900000.0
2005-03-04 08:24:00,201.078,201.078,201.016,201.027,78099999.0
2005-03-04 08:25:00,201.054,201.064,201.039,201.05,40400000.0
2005-03-04 08:26:00,201.008,201.077,201.008,201.077,41600000.0
2005-03-04 08:27:00,201.049,201.052,201.028,201.049,26600000.0
2005-03-04 08:28:00,201.066,201.068,201.042,201.068,67500000.0
2005-03-04 08:29:00,201.048,201.084,201.045,201.045,37400000.0
2005-03-04 08:30:00,201.034,201.051,201.021,201.046,49100000.0
2005-03-04 08:31:00,201.029,201.029,200.966,200.988,47400000.0
2005-03-04 08:32:00,200.999,201.008,200.947,200.948,46800000.0
2005-03-04 08:33:00,200.95,200.979,200.948,200.974,56100000.0
2005-03-04 08:34:00,200.976,200.982,200.951,200.972,90200000.0
2005-03-04 08:35:00,200.981,201.001,200.977,200.998,48500000.0
2005-03-04 08:36:00,200.975,201.031,200.975,201.031,39500000.0
2005-03-04 08:37:00,201.037,201.037,201.012,201.03,74099999.0
2005-03-04 08:38:00,201.031,201.034,200.993,201.024,88800002.0
2005-03-04 08:39:00,201.039,201.047,200.999,200.999,56700000.0
2005-03-04 08:40:00,201.014,201.014,200.985,201.002,24900000.0
2005-03-04 08:41:00,201.017,201.03,201.009,201.014,30500000.0
2005-03-04 08:42:00,201.031,201.055,201.01,201.03,42400000.0
2005-03-04 08:43:00,201.039,201.091,201.039,201.08,31200000.0
2005-03-04 08:44:00,201.073,201.109,201.064,201.104,82500000.0
2005-03-04 08:45:00,201.108,201.12,201.074,201.087,45900000.0
2005-03-04 08:46:00,201.118,201.118,201.075,201.102,36300000.0
2005-03-04 08:47:00,201.103,201.114,201.077,201.111,52100000.0
2005-03-04 08:48:00,201.117,201.14,201.105,201.109,82000000.0
2005-03-04 08:49:00,201.096,201.143,201.096,201.14,82000001.0
2005-03-04 08:50:00,201.152,201.152,201.11,201.136,51500000.0
2005-03-04 08:51:00,201.119,201.132,201.109,201.12,52800001.0
2005-03-04 08:52:00,201.109,201.113,201.085,201.112,51700000.0
2005-03-04 08:53:00,201.101,201.101,201.073,201.078,32500000.0
2005-03-04 08:54:00,201.081,201.115,201.081,201.112,41500000.0
2005-03-04 08:55:00,201.115,201.12,201.103,201.107,31200000.0
2005-03-04 08:56:00,201.095,201.121,201.089,201.119,67600000.0
2005-03-04 08:57:00,201.092,201.147,201.092,201.117,55699999.0
2005-03-04 08:58:00,201.137,201.151,201.125,201.15,45200000.0
2005-03-04 08:59:00,201.185,201.215,201.151,201.193,54599999.0
2005-03-04 09:00:00,201.207,201.208,201.144,201.154,50200001.0
2005-03-04 09:01:00,201.132,201.17,201.132,201.161,73799999.0
2005-03-04 09:02:00,201.162,201.193,201.149,201.18,31700000.0
2005-03-04 09:03:00,201.176,201.212,201.16,201.182,53900000.0
2005-03-04 09:04:00,201.164,201.189,201.146,201.183,60199999.0
2005-03-04 09:05:00,201.176,201.176,201.14,201.166,45100000.0
2005-03-04 09:06:00,201.143,201.168,201.123,201.14,56700000.0
2005-03-04 09:07:00,201.122,201.139,201.098,201.129,75000000.0
2005-03-04 09:08:00,201.14,201.147,201.051,201.051,62200000.0
2005-03-04 09:09:00,201.12,201.136,201.098,201.098,34800000.0
2005-03-04 09:10:00,201.123,201.124,201.102,201.107,64900000.0
2005-03-04 09:11:00,201.101,201.143,201.098,201.137,35500000.0
2005-03-04 09:12:00,201.157,201.165,201.108,201.145,54600000.0
2005-03-04 09:13:00,201.149,201.149,201.108,201.127,18400000.0
2005-03-04 09:14:00,201.11,201.129,201.074,201.125,45100001.0
2005-03-04 09:15:00,201.131,201.145,201.116,201.126,37900000.0
2005-03-04 09:16:00,201.075,201.121,201.037,201.118,44600000.0
2005-03-04 09:17:00,201.103,201.116,201.081,201.1,64400000.0
2005-03-04 09:18:00,201.118,201.151,201.105,201.145,31400000.0
2005-03-04 09:19:00,201.144,201.147,201.103,201.114,45500000.0
2005-03-04 09:20:00,201.125,201.125,201.061,201.062,42700000.0
2005-03-04 09:21:00,201.089,201.098,201.046,201.098,50100000.0
2005-03-04 09:22:00,201.106,201.125,201.053,201.068,79300000.0
2005-03-04 09:23:00,201.094,201.098,201.082,201.093,19200000.0
2005-03-04 09:24:00,201.079,201.079,201.048,201.073,33200000.0
2005-03-04 09:25:00,201.086,201.086,201.027,201.034,38300000.0
2005-03-04 09:26:00,201.02,201.022,200.984,200.986,54800000.0
2005-03-04 09:27:00,200.985,201.045,200.978,201.023,50600000.0
2005-03-04 09:28:00,201.048,201.08,201.031,201.058,25700000.0
2005-03-04 09:29:00,201.066,201.082,201.037,201.045,42000000.0
2005-03-04 09:30:00,201.021,201.039,201.005,201.005,53600000.0
2005-03-04 09:31:00,201.013,201.035,201.013,201.025,62100000.0
2005-03-04 09:32:00,201.039,201.047,200.981,200.981,65300000.0
2005-03-04 09:33:00,201.041,201.041,200.993,200.993,23900000.0
2005-03-04 09:34:00,200.993,201.033,200.993,201.022,42600000.0
2005-03-04 09:35:00,201.052,201.052,200.993,201.027,56700000.0
2005-03-04 09:36:00,201.039,201.044,201.01,201.031,50100000.0
2005-03-04 09:37:00,201.03,201.036,200.972,201.032,51000000.0
2005-03-04 09:38:00,200.984,201.012,200.969,201.002,37700000.0
2005-03-04 09:39:00,200.993,201.006,200.965,200.967,42900000.0
2005-03-04 09:40:00,200.979,200.996,200.978,200.995,57300000.0
2005-03-04 09:41:00,200.997,200.997,200.976,200.98,19100000.0
2005-03-04 09:42:00,200.989,200.989,200.973,200.979,64600000.0
2005-03-04 09:43:00,200.976,200.987,200.95,200.983,38900000.0
2005-03-04 09:44:00,200.985,201.008,200.973,201.008,52800000.0
2005-03-04 09:45:00,200.997,201.011,200.988,201.003,43500000.0
2005-03-04 09:46:00,200.987,201.002,200.977,201.002,52200000.0
2005-03-04 09:47:00,201.024,201.056,201.024,201.044,29700000.0
2005-03-04 09:48:00,201.028,201.031,201.009,201.014,77100000.0
2005-03-04 09:49:00,201.003,201.026,201.0,201.007,46500000.0
2005-03-04 09:50:00,200.996,201.012,200.978,200.978,58200000.0
2005-03-04 09:51:00,201.042,201.052,201.007,201.03,51700000.0
2005-03-04 09:52:00,201.049,201.054,201.023,201.026,47800000.0
2005-03-04 09:53:00,201.057,201.057,201.009,201.042,45800001.0
2005-03-04 09:54:00,201.011,201.022,200.993,201.022,47600000.0
2005-03-04 09:55:00,201.0,201.039,200.991,201.039,56400001.0
2005-03-04 09:56:00,201.056,201.069,201.036,201.055,49700000.0
2005-03-04 09:57:00,201.045,201.067,201.042,201.045,44300000.0
2005-03-04 09:58:00,201.053,201.053,200.992,201.019,34400000.0
2005-03-04 09:59:00,201.072,201.078,200.994,201.043,63600001.0
2005-03-04 10:00:00,201.077,201.077,200.946,200.955,43700000.0
2005-03-04 10:01:00,200.948,200.967,200.91,200.91,57000000.0
2005-03-04 10:02:00,200.923,200.932,200.908,200.928,25000000.0
2005-03-04 10:03:00,200.921,200.964,200.912,200.964,37900000.0
2005-03-04 10:04:00,200.956,200.972,200.93,200.93,35500000.0
2005-03-04 10:05:00,200.958,200.96,200.931,200.96,26200000.0
2005-03-04 10:06:00,200.944,200.967,200.929,200.96,36300000.0
2005-03-04 10:07:00,200.941,200.964,200.931,200.96,48100000.0
2005-03-04 10:08:00,200.945,200.945,200.915,200.92,26200000.0
2005-03-04 10:09:00,200.911,200.928,200.905,200.905,31900000.0
2005-03-04 10:10:00,200.898,200.92,200.863,200.92,59900000.0
2005-03-04 10:11:00,200.895,200.942,200.895,200.942,38800000.0
2005-03-04 10:12:00,200.915,200.946,200.903,200.943,62800001.0
2005-03-04 10:13:00,200.929,200.934,200.884,200.899,39000000.0
2005-03-04 10:14:00,200.887,200.921,200.883,200.888,74900001.0
2005-03-04 10:15:00,200.885,200.91,200.877,200.91,59400000.0
2005-03-04 10:16:00,200.891,200.914,200.885,200.899,52000001.0
2005-03-04 10:17:00,200.891,200.919,200.881,200.919,41199999.0
2005-03-04 10:18:00,200.929,200.929,200.893,200.926,34300000.0
2005-03-04 10:19:00,200.911,200.926,200.902,200.904,27700000.0
2005-03-04 10:20:00,200.885,200.907,200.865,200.907,60100000.0
2005-03-04 10:21:00,200.874,200.891,200.853,200.853,65300000.0
2005-03-04 10:22:00,200.862,200.871,200.813,200.838,43500000.0
2005-03-04 10:23:00,200.848,200.874,200.841,200.85,81600000.0
2005-03-04 10:24:00,200.869,200.887,200.867,200.871,60800000.0
2005-03-04 10:25:00,200.89,200.897,200.865,200.884,30700000.0
2005-03-04 10:26:00,200.856,200.888,200.856,200.88,45000000.0
2005-03-04 10:27:00,200.879,200.882,200.86,200.875,57599999.0
2005-03-04 10:28:00,200.86,200.875,200.841,200.85,49900000.0
2005-03-04 10:29:00,200.866,200.866,200.836,200.839,86699999.0
2005-03-04 10:30:00,200.864,200.866,200.827,200.86,66700000.0
2005-03-04 10:31:00,200.86,200.882,200.854,200.855,48200000.0
2005-03-04 10:32:00,200.869,200.884,200.855,200.855,51000000.0
2005-03-04 10:33:00,200.875,200.915,200.875,200.902,72900001.0
2005-03-04 10:34:00,200.914,200.916,200.893,200.898,80700000.0
2005-03-04 10:35:00,200.91,200.932,200.906,200.915,45100000.0
2005-03-04 10:36:00,200.939,200.97,200.937,200.948,50800001.0
2005-03-04 10:37:00,200.964,200.967,200.943,200.961,67800000.0
2005-03-04 10:38:00,200.966,200.971,200.946,200.962,56799999.0
2005-03-04 10:39:00,200.972,200.972,200.931,200.954,42000000.0
2005-03-04 10:40:00,200.931,200.955,200.916,200.955,26800000.0
2005-03-04 10:41:00,200.961,200.969,200.925,200.957,35000000.0
2005-03-04 10:42:00,200.958,200.958,200.897,200.945,49100000.0
2005-03-04 10:43:00,200.935,200.955,200.926,200.93,31700000.0
2005-03-04 10:44:00,200.941,200.989,200.921,200.989,42000000.0
2005-03-04 10:45:00,201.0,201.0,200.934,200.968,50900000.0
2005-03-04 10:46:00,200.94,200.974,200.94,200.956,52800000.0
2005-03-04 10:47:00,200.995,201.011,200.981,201.0,96100001.0
2005-03-04 10:48:00,201.02,201.066,201.02,201.066,19200000.0
2005-03-04 10:49:00,201.095,201.101,201.056,201.101,103299999.0
2005-03-04 10:50:00,201.12,201.132,201.06,201.068,49500000.0
2005-03-04 10:51:00,201.061,201.061,201.006,201.014,52999999.0
2005-03-04 10:52:00,201.01,201.038,200.997,201.002,88800000.0
2005-03-04 10:53:00,201.007,201.019,200.981,201.011,102900001.0
2005-03-04 10:54:00,200.99,200.996,200.963,200.963,29500000.0
2005-03-04 10:55:00,200.957,200.957,200.938,200.938,25800000.0
2005-03-04 10:56:00,200.926,200.984,200.923,200.965,55700000.0
2005-03-04 10:57:00,201.016,201.026,200.988,200.988,108800001.0
2005-03-04 10:58:00,201.003,201.003,200.972,201.0,33900000.0
2005-03-04 10:59:00,200.997,201.013,200.986,201.013,70999999.0
2005-03-04 11:00:00,201.047,201.048,200.983,200.983,51700000.0
2005-03-04 11:01:00,201.03,201.03,200.929,200.929,34800000.0
2005-03-04 11:02:00,200.964,200.984,200.957,200.982,51600000.0
2005-03-04 11:03:00,200.969,201.013,200.969,200.995,31100000.0
2005-03-04 11:04:00,200.993,200.993,200.933,200.967,59200000.0
2005-03-04 11:05:00,200.987,201.018,200.985,201.003,43300001.0
2005-03-04 11:06:00,201.014,201.026,200.999,201.025,84800001.0
2005-03-04 11:07:00,200.996,201.009,200.973,200.987,49999999.0
2005-03-04 11:08:00,200.994,200.994,200.96,200.975,31900000.0
2005-03-04 11:09:00,200.977,200.985,200.952,200.976,39100000.0
2005-03-04 11:10:00,200.992,200.996,200.963,200.985,83199999.0
2005-03-04 11:11:00,200.982,201.011,200.982,201.003,49800000.0
2005-03-04 11:12:00,201.009,201.009,200.96,201.004,70499999.0
2005-03-04 11:13:00,201.007,201.028,200.953,200.953,34800000.0
2005-03-04 11:14:00,201.015,201.031,200.993,201.024,57600000.0
2005-03-04 11:15:00,201.005,201.043,200.994,201.011,61300000.0
2005-03-04 11:16:00,201.03,201.045,201.011,201.011,74100001.0
2005-03-04 11:17:00,201.005,201.038,200.986,201.038,71000000.0
2005-03-04 11:18:00,201.045,201.057,201.028,201.057,26500000.0
2005-03-04 11:19:00,201.041,201.05,201.031,201.044,32200000.0
2005-03-04 11:20:00,201.019,201.019,200.947,200.947,42300000.0
2005-03-04 11:21:00,200.971,201.0,200.939,200.969,51100000.0
2005-03-04 11:22:00,200.989,201.006,200.967,201.006,63200000.0
2005-03-04 11:23:00,201.003,201.011,200.951,200.951,46300000.0
2005-03-04 11:24:00,200.978,200.978,200.964,200.974,26300000.0
2005-03-04 11:25:00,200.965,200.974,200.946,200.951,39200000.0
2005-03-04 11:26:00,200.947,200.956,200.925,200.956,53000000.0
2005-03-04 11:27:00,200.951,200.992,200.941,200.978,50800000.0
2005-03-04 11:28:00,200.968,200.998,200.966,200.991,62400000.0
2005-03-04 11:29:00,200.981,200.981,200.938,200.943,51400000.0
2005-03-04 11:30:00,200.946,200.978,200.943,200.966,90300001.0
2005-03-04 11:31:00,200.96,200.96,200.9,200.913,17800000.0
2005-03-04 11:32:00,200.943,200.966,200.901,200.966,38000000.0
2005-03-04 11:33:00,200.958,200.969,200.912,200.912,47700000.0
2005-03-04 11:34:00,200.935,200.968,200.924,200.968,37900000.0
2005-03-04 11:35:00,200.943,200.955,200.911,200.936,24300000.0
2005-03-04 11:36:00,200.931,200.931,200.888,200.897,78800000.0
2005-03-04 11:37:00,200.875,200.912,200.875,200.906,41400000.0
2005-03-04 11:38:00,200.902,200.917,200.884,200.898,28400000.0
2005-03-04 11:39:00,200.888,200.898,200.876,200.888,38900000.0
2005-03-04 11:40:00,200.903,200.906,200.884,200.884,47300000.0
2005-03-04 11:41:00,200.897,200.904,200.89,200.898,55100000.0
2005-03-04 11:42:00,200.89,200.917,200.88,200.897,67000000.0
2005-03-04 11:43:00,200.916,200.927,200.877,200.905,97700000.0
2005-03-04 11:44:00,200.938,200.988,200.934,200.982,43800000.0
2005-03-04 11:45:00,200.986,200.992,200.96,200.98,50199999.0
2005-03-04 11:46:00,200.943,200.958,200.925,200.951,64300000.0
2005-03-04 11:47:00,200.937,200.964,200.905,200.955,38100000.0
2005-03-04 11:48:00,200.946,200.974,200.946,200.974,57100001.0
2005-03-04 11:49:00,200.929,200.961,200.912,200.955,36600000.0
2005-03-04 11:50:00,200.958,200.962,200.936,200.937,31900000.0
2005-03-04 11:51:00,200.925,200.941,200.908,200.908,41400000.0
2005-03-04 11:52:00,200.889,200.9,200.875,200.896,42999999.0
2005-03-04 11:53:00,200.887,200.889,200.85,200.857,52200000.0
2005-03-04 11:54:00,200.872,200.887,200.846,200.846,20200000.0
2005-03-04 11:55:00,200.839,200.86,200.821,200.86,59000000.0
2005-03-04 11:56:00,200.85,200.868,200.839,200.858,40500000.0
2005-03-04 11:57:00,200.839,200.872,200.838,200.872,45200000.0
2005-03-04 11:58:00,200.855,200.855,200.822,200.822,66500000.0
2005-03-04 11:59:00,200.857,200.859,200.818,200.854,42199999.0
2005-03-04 12:00:00,200.869,200.888,200.848,200.888,63800000.0
2005-03-04 12:01:00,200.864,200.876,200.846,200.849,36200000.0
2005-03-04 12:02:00,200.849,200.873,200.834,200.873,72799999.0
2005-03-04 12:03:00,200.876,200.876,200.829,200.829,27900000.0
2005-03-04 12:04:00,200.878,200.882,200.856,200.866,49100001.0
2005-03-04 12:05:00,200.87,200.872,200.854,200.868,13300000.0
2005-03-04 12:06:00,200.865,200.902,200.841,200.893,49899999.0
2005-03-04 12:07:00,200.881,200.92,200.881,200.89,48900000.0
2005-03-04 12:08:00,200.901,200.949,200.901,200.949,32300000.0
2005-03-04 12:09:00,200.948,200.951,200.898,200.898,40800000.0
2005-03-04 12:10:00,200.903,200.924,200.877,200.919,51500000.0
2005-03-04 12:11:00,200.911,200.957,200.9,200.947,37199999.0
2005-03-04 12:12:00,200.929,200.958,200.92,200.958,86399999.0
2005-03-04 12:13:00,200.948,200.967,200.924,200.967,42300000.0
2005-03-04 12:14:00,200.925,200.982,200.925,200.982,54600000.0
2005-03-04 12:15:00,200.956,201.0,200.952,200.985,56000000.0
2005-03-04 12:16:00,200.975,200.978,200.942,200.978,54099999.0
2005-03-04 12:17:00,200.98,200.986,200.952,200.975,60500001.0
2005-03-04 12:18:00,200.956,200.966,200.938,200.946,65800000.0
2005-03-04 12:19:00,200.946,200.965,200.929,200.962,62000000.0
2005-03-04 12:20:00,200.958,200.966,200.919,200.95,23900000.0
2005-03-04 12:21:00,200.942,200.966,200.891,200.936,52400000.0
2005-03-04 12:22:00,200.936,200.941,200.912,200.922,44200000.0
2005-03-04 12:23:00,200.899,200.909,200.873,200.909,32000000.0
2005-03-04 12:24:00,200.889,200.931,200.889,200.927,51400001.0
2005-03-04 12:25:00,200.918,200.936,200.904,200.921,36000000.0
2005-03-04 12:26:00,200.889,200.922,200.879,200.922,54600000.0
2005-03-04 12:27:00,200.907,200.92,200.903,200.918,68899998.0
2005-03-04 12:28:00,200.947,200.947,200.897,200.897,63100000.0
2005-03-04 12:29:00,200.922,200.922,200.848,200.913,27200000.0
2005-03-04 12:30:00,200.874,200.906,200.874,200.893,47500000.0
2005-03-04 12:31:00,200.921,200.929,200.889,200.889,82200001.0
2005-03-04 12:32:00,200.895,200.929,200.887,200.927,52800000.0
2005-03-04 12:33:00,200.958,200.966,200.929,200.953,37500000.0
2005-03-04 12:34:00,200.947,200.961,200.934,200.961,21600000.0
2005-03-04 12:35:00,200.98,200.98,200.921,200.975,49100000.0
2005-03-04 12:36:00,200.972,200.978,200.904,200.966,47000000.0
2005-03-04 12:37:00,201.007,201.01,200.969,200.969,51500000.0
2005-03-04 12:38:00,200.956,200.965,200.926,200.943,81800000.0
2005-03-04 12:39:00,200.942,200.95,200.91,200.95,49299999.0
2005-03-04 12:40:00,200.963,200.98,200.939,200.968,31400000.0
2005-03-04 12:41:00,200.951,200.969,200.918,200.935,65700000.0
2005-03-04 12:42:00,200.969,200.969,200.939,200.942,38100000.0
2005-03-04 12:43:00,200.946,200.976,200.931,200.952,41100000.0
2005-03-04 12:44:00,200.941,200.948,200.869,200.869,53799999.0
2005-03-04 12:45:00,200.905,200.905,200.874,200.89,43100000.0
2005-03-04 12:46:00,200.894,200.934,200.874,200.874,29100000.0
2005-03-04 12:47:00,200.92,200.92,200.864,200.886,72500001.0
2005-03-04 12:48:00,200.854,200.88,200.853,200.858,54800001.0
2005-03-04 12:49:00,200.845,200.854,200.812,200.83,109100000.0
2005-03-04 12:50:00,200.85,200.858,200.825,200.838,102500000.0
2005-03-04 12:51:00,200.834,200.834,200.787,200.798,39400000.0
2005-03-04 12:52:00,200.808,200.838,200.796,200.828,66399999.0
2005-03-04 12:53:00,200.791,200.815,200.781,200.809,39200000.0
2005-03-04 12:54:00,200.846,200.846,200.765,200.781,33500000.0
2005-03-04 12:55:00,200.741,200.79,200.741,200.787,47500000.0
2005-03-04 12:56:00,200.786,200.796,200.775,200.796,74500000.0
2005-03-04 12:57:00,200.772,200.812,200.766,200.812,45700000.0
2005-03-04 12:58:00,200.811,200.811,200.763,200.795,76399999.0
2005-03-04 12:59:00,200.78,200.795,200.756,200.759,50200000.0
2005-03-04 13:00:00,200.738,200.777,200.738,200.762,24700000.0
2005-03-04 13:01:00,200.749,200.785,200.749,200.77,30200000.0
2005-03-04 13:02:00,200.784,200.802,200.758,200.801,88200000.0
2005-03-04 13:03:00,200.786,200.798,200.775,200.798,57500000.0
2005-03-04 13:04:00,200.779,200.809,200.762,200.784,59700001.0
2005-03-04 13:05:00,200.808,200.81,200.782,200.81,80700000.0
2005-03-04 13:06:00,200.789,200.789,200.74,200.756,73800000.0
2005-03-04 13:07:00,200.754,200.782,200.754,200.78,25300000.0
2005-03-04 13:08:00,200.761,200.794,200.761,200.794,51900001.0
2005-03-04 13:09:00,200.811,200.823,200.803,200.823,75400000.0
2005-03-04 13:10:00,200.81,200.829,200.797,200.829,69200001.0
2005-03-04 13:11:00,200.814,200.83,200.78,200.83,40800000.0
2005-03-04 13:12:00,200.835,200.841,200.806,200.84,60599999.0
2005-03-04 13:13:00,200.885,200.893,200.858,200.858,51099999.0
2005-03-04 13:14:00,200.893,200.904,200.874,200.896,84899999.0
2005-03-04 13:15:00,200.881,200.908,200.868,200.872,48600000.0
2005-03-04 13:16:00,200.889,200.889,200.854,200.881,76100000.0
2005-03-04 13:17:00,200.854,200.876,200.847,200.868,73399999.0
2005-03-04 13:18:00,200.888,200.892,200.861,200.892,45800000.0
2005-03-04 13:19:00,200.902,200.909,200.889,200.9,43700000.0
2005-03-04 13:20:00,200.878,200.925,200.878,200.925,64200001.0
2005-03-04 13:21:00,200.93,200.948,200.916,200.932,45000000.0
2005-03-04 13:22:00,200.942,200.942,200.888,200.929,51700000.0
2005-03-04 13:23:00,200.943,200.943,200.92,200.935,52000000.0
2005-03-04 13:24:00,200.941,200.941,200.912,200.919,30200000.0
2005-03-04 13:25:00,200.9,200.935,200.9,200.935,64600001.0
2005-03-04 13:26:00,200.941,200.941,200.917,200.927,44400000.0
2005-03-04 13:27:00,200.87,200.926,200.87,200.911,37299999.0
2005-03-04 13:28:00,200.906,200.936,200.906,200.931,33500000.0
2005-03-04 13:29:00,200.876,200.921,200.861,200.921,49200000.0
2005-03-04 13:30:00,200.936,200.936,200.894,200.894,38400001.0
2005-03-04 13:31:00,200.917,200.924,200.881,200.895,43100000.0
2005-03-04 13:32:00,200.889,200.903,200.881,200.9,53600000.0
2005-03-04 13:33:00,200.893,200.927,200.893,200.926,28400000.0
2005-03-04 13:34:00,200.886,200.923,200.872,200.923,23000000.0
2005-03-04 13:35:00,200.934,200.934,200.898,200.898,43200000.0
2005-03-04 13:36:00,200.911,200.921,200.897,200.897,29700000.0
2005-03-04 13:37:00,200.866,200.915,200.851,200.915,68600000.0
2005-03-04 13:38:00,200.88,200.901,200.86,200.879,37400000.0
2005-03-04 13:39:00,200.882,200.883,200.847,200.864,52400000.0
2005-03-04 13:40:00,200.872,200.886,200.865,200.869,42900000.0
2005-03-04 13:41:00,200.891,200.891,200.859,200.877,17700000.0
2005-03-04 13:42:00,200.852,200.879,200.833,200.879,73800000.0
2005-03-04 13:43:00,200.889,200.916,200.87,200.916,38600000.0
2005-03-04 13:44:00,200.899,200.899,200.836,200.893,47900000.0
2005-03-04 13:45:00,200.874,200.91,200.869,200.91,46200000.0
2005-03-04 13:46:00,200.886,200.908,200.881,200.883,83200001.0
2005-03-04 13:47:00,200.891,200.891,200.865,200.872,21900000.0
2005-03-04 13:48:00,200.881,200.892,200.871,200.871,38100000.0
2005-03-04 13:49:00,200.891,200.899,200.875,200.899,46800000.0
2005-03-04 13:50:00,200.9,200.924,200.88,200.917,23400000.0
2005-03-04 13:51:00,200.941,200.941,200.911,200.921,55000000.0
2005-03-04 13:52:00,200.95,200.964,200.905,200.925,35800000.0
2005-03-04 13:53:00,200.933,200.968,200.933,200.957,59000000.0
2005-03-04 13:54:00,200.914,200.972,200.904,200.972,45000001.0
2005-03-04 13:55:00,200.948,200.949,200.935,200.938,37500000.0
2005-03-04 13:56:00,200.941,200.96,200.941,200.949,43100000.0
2005-03-04 13:57:00,200.916,200.962,200.916,200.952,25000000.0
2005-03-04 13:58:00,200.976,200.985,200.961,200.969,34500000.0
2005-03-04 13:59:00,200.964,200.981,200.943,200.978,30000000.0
2005-03-04 14:00:00,200.948,200.991,200.948,200.988,51700000.0
2005-03-04 14:01:00,200.952,201.012,200.952,201.012,34800000.0
2005-03-04 14:02:00,200.999,200.999,200.956,200.993,35600000.0
2005-03-04 14:03:00,200.983,201.015,200.956,200.975,34700000.0
2005-03-04 14:04:00,200.954,200.989,200.954,200.983,76000000.0
2005-03-04 14:05:00,200.967,201.0,200.954,201.0,19500000.0
2005-03-04 14:06:00,201.008,201.008,200.966,200.997,48899999.0
2005-03-04 14:07:00,200.958,201.015,200.958,201.009,44000000.0
2005-03-04 14:08:00,201.007,201.022,200.983,200.997,51600000.0
2005-03-04 14:09:00,200.978,201.011,200.977,200.996,29000000.0
2005-03-04 14:10:00,200.999,200.999,200.961,200.966,39700000.0
2005-03-04 14:11:00,200.96,201.01,200.944,201.01,63400000.0
2005-03-04 14:12:00,200.99,201.011,200.99,201.006,59000000.0
2005-03-04 14:13:00,200.991,201.02,200.957,201.0,44500000.0
2005-03-04 14:14:00,200.997,201.008,200.984,201.003,18300000.0
2005-03-04 14:15:00,201.018,201.018,200.978,200.978,43400000.0
2005-03-04 14:16:00,200.988,201.01,200.972,200.996,37800000.0
2005-03-04 14:17:00,200.988,201.003,200.974,200.991,42100000.0
2005-03-04 14:18:00,201.032,201.032,201.01,201.017,51500000.0
2005-03-04 14:19:00,201.01,201.011,200.957,200.991,65300000.0
2005-03-04 14:20:00,200.971,201.002,200.956,201.002,69600001.0
2005-03-04 14:21:00,200.988,200.988,200.951,200.963,36400000.0
2005-03-04 14:22:00,200.962,200.98,200.921,200.921,98200000.0
2005-03-04 14:23:00,200.937,200.937,200.882,200.886,40600000.0
2005-03-04 14:24:00,200.887,200.91,200.864,200.888,58600001.0
2005-03-04 14:25:00,200.901,200.902,200.822,200.822,50800000.0
2005-03-04 14:26:00,200.865,200.935,200.865,200.925,62400000.0
2005-03-04 14:27:00,200.86,200.9,200.843,200.887,55100000.0
2005-03-04 14:28:00,200.9,200.924,200.887,200.924,37800000.0
2005-03-04 14:29:00,200.912,200.93,200.912,200.928,30400000.0
2005-03-04 14:30:00,200.932,200.98,200.932,200.98,31200000.0
2005-03-04 14:31:00,200.995,200.995,200.956,200.958,40300000.0
2005-03-04 14:32:00,200.956,200.983,200.951,200.973,67500001.0
2005-03-04 14:33:00,200.972,200.979,200.916,200.916,46400000.0
2005-03-04 14:34:00,200.926,200.928,200.905,200.92,26700000.0
2005-03-04 14:35:00,200.914,200.951,200.914,200.92,86300000.0
2005-03-04 14:36:00,200.875,200.953,200.875,200.953,21100000.0
2005-03-04 14:37:00,200.977,200.995,200.973,200.973,54800000.0
2005-03-04 14:38:00,200.96,200.984,200.949,200.984,26900000.0
2005-03-04 14:39:00,200.979,201.005,200.968,200.995,65600001.0
2005-03-04 14:40:00,200.984,200.986,200.967,200.978,51999999.0
2005-03-04 14:41:00,200.966,200.995,200.952,200.98,70400000.0
2005-03-04 14:42:00,201.01,201.016,200.974,201.016,65199999.0
2005-03-04 14:43:00,201.038,201.052,201.02,201.025,56300000.0
2005-03-04 14:44:00,201.022,201.022,200.956,200.968,28600000.0
2005-03-04 14:45:00,200.964,200.994,200.957,200.98,45000000.0
2005-03-04 14:46:00,200.982,201.009,200.98,200.988,40900000.0
2005-03-04 14:47:00,201.006,201.052,200.986,201.052,54600000.0
2005-03-04 14:48:00,201.046,201.046,201.003,201.039,37800000.0
2005-03-04 14:49:00,201.046,201.102,201.046,201.102,75000000.0
2005-03-04 14:50:00,201.094,201.108,201.076,201.088,68200001.0
2005-03-04 14:51:00,201.118,201.14,201.086,201.092,88700001.0
2005-03-04 14:52:00,201.129,201.129,201.096,201.103,41200000.0
2005-03-04 14:53:00,201.069,201.106,201.069,201.095,79400001.0
2005-03-04 14:54:00,201.085,201.118,201.046,201.046,45900000.0
2005-03-04 14:55:00,201.116,201.116,201.062,201.062,63200000.0
2005-03-04 14:56:00,201.053,201.065,201.029,201.05,52800000.0
2005-03-04 14:57:00,201.038,201.062,201.005,201.005,56200000.0
2005-03-04 14:58:00,201.003,201.016,200.973,201.016,60800000.0
2005-03-04 14:59:00,200.993,200.993,200.97,200.971,44900001.0
2005-03-04 15:00:00,200.981,200.983,200.927,200.959,88200001.0
2005-03-04 15:01:00,200.964,200.973,200.943,200.971,63100000.0
2005-03-04 15:02:00,200.966,200.993,200.966,200.967,50300000.0
2005-03-04 15:03:00,201.014,201.045,200.993,201.022,66600000.0
2005-03-04 15:04:00,201.077,201.106,201.064,201.105,36400000.0
2005-03-04 15:05:00,201.107,201.107,201.062,201.062,52800001.0
2005-03-04 15:06:00,201.067,201.081,201.039,201.042,28800000.0
2005-03-04 15:07:00,201.088,201.113,201.068,201.113,63599999.0
2005-03-04 15:08:00,201.114,201.124,201.088,201.108,39100000.0
2005-03-04 15:09:00,201.091,201.099,201.088,201.093,34900000.0
2005-03-04 15:10:00,201.084,201.126,201.083,201.126,56600000.0
2005-03-04 15:11:00,201.126,201.165,201.125,201.165,38300001.0
2005-03-04 15:12:00,201.148,201.148,201.093,201.133,28900000.0
2005-03-04 15:13:00,201.118,201.188,201.118,201.187,41400000.0
2005-03-04 15:14:00,201.183,201.183,201.161,201.163,59400000.0
2005-03-04 15:15:00,201.153,201.158,201.098,201.102,41400000.0
2005-03-04 15:16:00,201.111,201.111,201.077,201.084,45500000.0
2005-03-04 15:17:00,201.061,201.129,201.03,201.129,45000000.0
2005-03-04 15:18:00,201.133,201.158,201.113,201.157,67499999.0
2005-03-04 15:19:00,201.168,201.168,201.091,201.13,44300000.0
2005-03-04 15:20:00,201.117,201.163,201.103,201.163,36200000.0
2005-03-04 15:21:00,201.153,201.156,201.113,201.12,46700000.0
2005-03-04 15:22:00,201.102,201.166,201.1,201.157,55300000.0
2005-03-04 15:23:00,201.131,201.152,201.119,201.131,30500000.0
2005-03-04 15:24:00,201.127,201.202,201.127,201.195,79700001.0
2005-03-04 15:25:00,201.191,201.191,201.152,201.18,29500000.0
2005-03-04 15:26:00,201.188,201.192,201.115,201.163,50300000.0
2005-03-04 15:27:00,201.194,201.282,201.194,201.231,43900000.0
2005-03-04 15:28:00,201.232,201.249,201.208,201.227,59900000.0
2005-03-04 15:29:00,201.225,201.225,201.076,201.078,84699998.0
2005-03-04 15:30:00,201.052,201.214,201.016,201.028,48200000.0
2005-03-04 15:31:00,200.972,201.116,200.947,201.108,86599999.0
2005-03-04 15:32:00,201.127,201.161,201.051,201.106,58500000.0
2005-03-04 15:33:00,201.093,201.191,201.076,201.191,31300000.0
2005-03-04 15:34:00,201.203,201.387,201.198,201.387,47900000.0
2005-03-04 15:35:00,201.375,201.42,201.329,201.398,38900000.0
2005-03-04 15:36:00,201.43,201.43,201.291,201.368,36900000.0
2005-03-04 15:37:00,201.328,201.386,201.283,201.305,31600000.0
2005-03-04 15:38:00,201.307,201.313,201.212,201.225,36000000.0
2005-03-04 15:39:00,201.243,201.302,201.237,201.262,51999999.0
2005-03-04 15:40:00,201.23,201.302,201.23,201.269,58300000.0
2005-03-04 15:41:00,201.308,201.312,201.26,201.26,19700000.0
2005-03-04 15:42:00,201.297,201.309,201.257,201.274,25200000.0
2005-03-04 15:43:00,201.3,201.3,201.17,201.17,62599999.0
2005-03-04 15:44:00,201.201,201.211,201.167,201.187,93899999.0
2005-03-04 15:45:00,201.15,201.167,201.114,201.114,69000000.0
2005-03-04 15:46:00,201.117,201.134,201.09,201.134,18400000.0
2005-03-04 15:47:00,201.157,201.164,201.104,201.138,51300000.0
2005-03-04 15:48:00,201.142,201.2,201.135,201.18,72100000.0
2005-03-04 15:49:00,201.122,201.153,201.09,201.099,91700001.0
2005-03-04 15:50:00,201.112,201.124,201.074,201.098,33300000.0
2005-03-04 15:51:00,201.081,201.117,201.036,201.036,76600000.0
2005-03-04 15:52:00,201.023,201.085,201.012,201.045,35900000.0
2005-03-04 15:53:00,201.031,201.04,200.993,201.007,35500000.0
2005-03-04 15:54:00,200.988,201.026,200.962,201.004,52400000.0
2005-03-04 15:55:00,201.001,201.04,200.979,201.04,36699999.0
2005-03-04 15:56:00,201.056,201.088,201.025,201.081,57200000.0
2005-03-04 15:57:00,201.107,201.122,201.06,201.088,88000001.0
2005-03-04 15:58:00,201.075,201.113,201.062,201.081,107300001.0
2005-03-04 15:59:00,201.068,201.143,201.052,201.141,46200000.0
2005-03-04 16:00:00,201.141,201.145,201.083,201.12,53500000.0
2005-03-04 16:01:00,201.148,201.182,201.108,201.182,68400000.0
2005-03-04 16:02:00,201.192,201.206,201.149,201.201,45599999.0
2005-03-04 16:03:00,201.235,201.284,201.207,201.284,43800000.0
2005-03-04 16:04:00,201.274,201.283,201.245,201.268,35800000.0
2005-03-04 16:05:00,201.257,201.272,201.204,201.226,23700000.0
2005-03-04 16:06:00,201.22,201.287,201.204,201.282,84300000.0
2005-03-04 16:07:00,201.258,201.273,201.235,201.258,39400000.0
2005-03-04 16:08:00,201.292,201.299,201.249,201.284,54900000.0
2005-03-04 16:09:00,201.292,201.292,201.223,201.255,33900000.0
2005-03-04 16:10:00,201.236,201.243,201.193,201.215,46799999.0
2005-03-04 16:11:00,201.186,201.201,201.159,201.166,45800000.0
2005-03-04 16:12:00,201.156,201.181,201.143,201.181,56200000.0
2005-03-04 16:13:00,201.15,201.193,201.145,201.178,38400001.0
2005-03-04 16:14:00,201.112,201.135,201.072,201.098,76800000.0
2005-03-04 16:15:00,201.05,201.084,201.002,201.057,69699999.0
2005-03-04 16:16:00,201.068,201.068,200.927,200.935,54900000.0
2005-03-04 16:17:00,200.928,201.024,200.928,201.017,52500000.0
2005-03-04 16:18:00,201.022,201.084,201.022,201.084,52299999.0
2005-03-04 16:19:00,201.084,201.114,201.046,201.081,68100000.0
2005-03-04 16:20:00,201.096,201.099,201.031,201.034,37600000.0
2005-03-04 16:21:00,201.072,201.083,201.011,201.022,41300000.0
2005-03-04 16:22:00,201.02,201.05,200.964,200.964,70000000.0
2005-03-04 16:23:00,200.969,200.978,200.921,200.937,55400000.0
2005-03-04 16:24:00,200.907,200.923,200.871,200.871,65500001.0
2005-03-04 16:25:00,200.82,200.908,200.796,200.908,28399999.0
2005-03-04 16:26:00,200.908,200.914,200.876,200.876,25600000.0
2005-03-04 16:27:00,200.835,200.904,200.827,200.889,41700000.0
2005-03-04 16:28:00,200.851,200.902,200.846,200.869,42200001.0
2005-03-04 16:29:00,200.852,200.898,200.831,200.861,92700002.0
2005-03-04 16:30:00,200.841,200.9,200.832,200.875,43100000.0
2005-03-04 16:31:00,200.88,201.019,200.875,201.014,51100000.0
2005-03-04 16:32:00,201.013,201.085,201.001,201.062,49100000.0
2005-03-04 16:33:00,201.064,201.081,201.033,201.033,26500000.0
2005-03-04 16:34:00,201.006,201.101,201.006,201.101,31600000.0
2005-03-04 16:35:00,201.096,201.11,201.081,201.109,51900000.0
2005-03-04 16:36:00,201.115,201.125,201.079,201.09,42699999.0
2005-03-04 16:37:00,201.085,201.116,201.054,201.07,53800000.0
2005-03-04 16:38:00,201.061,201.102,201.042,201.089,25700000.0
2005-03-04 16:39:00,201.061,201.087,201.057,201.057,59200000.0
2005-03-04 16:40:00,201.04,201.047,201.01,201.01,58000000.0
2005-03-04 16:41:00,201.018,201.018,200.968,200.968,47400000.0
2005-03-04 16:42:00,200.978,201.034,200.97,201.022,71600000.0
2005-03-04 16:43:00,201.028,201.028,201.001,201.005,21400000.0
2005-03-04 16:44:00,201.04,201.05,201.024,201.043,77200000.0
2005-03-04 16:45:00,201.047,201.068,201.018,201.068,66700000.0
2005-03-04 16:46:00,201.057,201.106,201.057,201.106,29400000.0
2005-03-04 16:47:00,201.126,201.162,201.106,201.162,57600000.0
2005-03-04 16:48:00,201.177,201.182,201.118,201.136,72899999.0
2005-03-04 16:49:00,201.126,201.157,201.099,201.111,52200000.0
2005-03-04 16:50:00,201.111,201.161,201.105,201.152,26000000.0
2005-03-04 16:51:00,201.14,201.169,201.125,201.125,71399999.0
2005-03-04 16:52:00,201.112,201.112,201.054,201.067,45500000.0
2005-03-04 16:53:00,201.023,201.056,200.981,200.987,34800000.0
2005-03-04 16:54:00,200.979,201.007,200.961,200.961,50700000.0
2005-03-04 16:55:00,200.968,201.0,200.939,200.976,61900000.0
2005-03-04 16:56:00,200.974,201.004,200.966,200.987,47100000.0
2005-03-04 16:57:00,200.995,200.995,200.925,200.956,61800000.0
2005-03-04 16:58:00,200.99,200.99,200.963,200.988,26900000.0
2005-03-04 16:59:00,200.973,201.01,200.961,200.993,48700000.0
2005-03-04 17:00:00,200.978,200.984,200.927,200.945,74500000.0
2005-03-04 17:01:00,200.957,200.974,200.869,200.869,58700000.0
2005-03-04 17:02:00,200.868,200.976,200.866,200.976,53800001.0
2005-03-04 17:03:00,200.968,200.994,200.955,200.98,83600000.0
2005-03-04 17:04:00,200.974,200.989,200.948,200.961,46000000.0
2005-03-04 17:05:00,200.94,200.989,200.94,200.973,73400001.0
2005-03-04 17:06:00,200.985,200.994,200.923,200.955,71900000.0
2005-03-04 17:07:00,200.949,200.97,200.93,200.97,48700000.0
2005-03-04 17:08:00,200.962,200.965,200.934,200.965,51100000.0
2005-03-04 17:09:00,200.916,200.936,200.894,200.93,60800000.0
2005-03-04 17:10:00,200.931,200.953,200.919,200.934,71300000.0
2005-03-04 17:11:00,200.913,200.94,200.902,200.93,21600000.0
2005-03-04 17:12:00,200.926,200.938,200.905,200.912,26900000.0
2005-03-04 17:13:00,200.949,200.973,200.928,200.935,54200000.0
2005-03-04 17:14:00,200.934,200.952,200.895,200.898,37500000.0
2005-03-04 17:15:00,200.922,200.922,200.867,200.883,55200000.0
2005-03-04 17:16:00,200.891,200.906,200.863,200.896,50000000.0
2005-03-04 17:17:00,200.893,200.927,200.876,200.876,60600000.0
2005-03-04 17:18:00,200.893,200.906,200.876,200.881,58599999.0
2005-03-04 17:19:00,200.909,200.909,200.836,200.837,70000001.0
2005-03-04 17:20:00,200.801,200.874,200.798,200.854,52900001.0
2005-03-04 17:21:00,200.849,200.86,200.836,200.86,22400000.0
2005-03-04 17:22:00,200.856,200.886,200.85,200.883,48600001.0
2005-03-04 17:23:00,200.887,200.895,200.847,200.88,56300000.0
2005-03-04 17:24:00,200.882,200.894,200.869,200.882,32100000.0
2005-03-04 17:25:00,200.891,200.916,200.887,200.911,38000000.0
2005-03-04 17:26:00,200.938,200.951,200.91,200.934,56900000.0
2005-03-04 17:27:00,200.943,200.992,200.943,200.991,35700000.0
2005-03-04 17:28:00,200.991,201.02,200.986,200.995,49200000.0
2005-03-04 17:29:00,200.997,201.013,200.977,201.013,87199999.0
2005-03-04 17:30:00,201.024,201.056,201.016,201.04,63000000.0
2005-03-04 17:31:00,201.022,201.06,201.022,201.045,71000000.0
2005-03-04 17:32:00,200.996,201.003,200.98,200.98,83800000.0
2005-03-04 17:33:00,200.938,200.983,200.927,200.975,42100000.0
2005-03-04 17:34:00,200.951,201.011,200.902,201.011,32700000.0
2005-03-04 17:35:00,201.002,201.002,200.896,200.902,98600000.0
2005-03-04 17:36:00,200.89,200.958,200.89,200.958,95500001.0
2005-03-04 17:37:00,200.952,200.97,200.922,200.945,87800001.0
2005-03-04 17:38:00,200.959,201.021,200.957,201.014,48600000.0
2005-03-04 17:39:00,200.97,201.044,200.952,201.044,89200000.0
2005-03-04 17:40:00,201.044,201.05,201.001,201.001,70200000.0
2005-03-04 17:41:00,201.015,201.029,200.946,200.95,51300000.0
2005-03-04 17:42:00,200.984,200.986,200.943,200.986,53600000.0
2005-03-04 17:43:00,200.978,200.989,200.968,200.984,36000000.0
2005-03-04 17:44:00,200.977,200.991,200.952,200.973,29900000.0
2005-03-04 17:45:00,201.0,201.006,200.946,200.948,62700001.0
2005-03-04 17:46:00,200.96,200.962,200.853,200.853,60000000.0
2005-03-04 17:47:00,200.818,200.836,200.769,200.798,63800000.0
2005-03-04 17:48:00,200.831,200.845,200.816,200.823,49700000.0
2005-03-04 17:49:00,200.823,200.855,200.801,200.835,24700000.0
2005-03-04 17:50:00,200.842,200.842,200.795,200.795,66400000.0
2005-03-04 17:51:00,200.815,200.907,200.803,200.895,52400000.0
2005-03-04 17:52:00,200.88,200.882,200.844,200.868,70200001.0
2005-03-04 17:53:00,200.836,200.841,200.793,200.805,68600001.0
2005-03-04 17:54:00,200.777,200.822,200.771,200.797,53000000.0
2005-03-04 17:55:00,200.808,200.859,200.797,200.859,67300000.0
2005-03-04 17:56:00,200.837,200.872,200.827,200.865,26999999.0
2005-03-04 17:57:00,200.846,200.933,200.846,200.929,60500000.0
2005-03-04 17:58:00,200.957,201.011,200.942,200.983,61100000.0
2005-03-04 17:59:00,201.045,201.107,201.004,201.107,53200000.0
2005-03-04 18:00:00,201.177,201.215,201.16,201.204,63000000.0
2005-03-04 18:01:00,201.196,201.251,201.18,201.242,521400004.0
2005-03-04 18:02:00,201.248,201.25,201.199,201.226,740199999.0
2005-03-04 18:03:00,201.222,201.251,201.199,201.22,549100002.0
2005-03-04 18:04:00,201.196,201.288,201.196,201.269,486799999.0
2005-03-04 18:05:00,201.272,201.326,201.224,201.259,592499999.0
2005-03-04 18:06:00,201.231,201.281,201.216,201.242,689199998.0
2005-03-04 18:07:00,201.252,201.296,201.232,201.287,750599999.0
2005-03-04 18:08:00,201.305,201.313,201.27,201.313,614100000.0
2005-03-04 18:09:00,201.286,201.301,201.252,201.283,534499999.0
2005-03-04 18:10:00,201.289,201.313,201.261,201.273,518999998.0
2005-03-04 18:11:00,201.285,201.308,201.257,201.284,358800001.0
2005-03-04 18:12:00,201.282,201.302,201.246,201.252,338099999.0
2005-03-04 18:13:00,201.274,201.311,201.244,201.267,558900001.0
2005-03-04 18:14:00,201.274,201.299,201.24,201.295,603700002.0
2005-03-04 18:15:00,201.277,201.311,201.254,201.274,733099999.0
2005-03-04 18:16:00,201.297,201.316,201.256,201.256,617900000.0
2005-03-04 18:17:00,201.253,201.261,201.167,201.167,226000000.0
2005-03-04 18:18:00,201.17,201.189,201.13,201.175,339899999.0
2005-03-04 18:19:00,201.196,201.215,201.152,201.182,421599998.0
2005-03-04 18:20:00,201.176,201.195,201.141,201.141,591100001.0
2005-03-04 18:21:00,201.148,201.211,201.141,201.21,642199998.0
2005-03-04 18:22:00,201.209,201.218,201.151,201.178,415000001.0
2005-03-04 18:23:00,201.168,201.193,201.118,201.133,844900005.0
2005-03-04 18:24:00,201.126,201.178,201.079,201.163,637199998.0
2005-03-04 18:25:00,201.146,201.194,201.098,201.172,545799999.0
2005-03-04 18:26:00,201.145,201.153,201.119,201.144,347400001.0
2005-03-04 18:27:00,201.14,201.156,201.11,201.132,357099998.0
2005-03-04 18:28:00,201.133,201.15,201.102,201.112,356500001.0
2005-03-04 18:29:00,201.099,201.118,201.046,201.083,506199999.0
2005-03-04 18:30:00,201.064,201.092,200.986,200.995,274000001.0
2005-03-04 18:31:00,201.015,201.063,200.967,200.99,376999999.0
2005-03-04 18:32:00,200.997,201.06,200.997,201.046,454600001.0
2005-03-04 18:33:00,201.043,201.063,201.014,201.042,384700002.0
2005-03-04 18:34:00,201.022,201.048,200.995,201.015,500200000.0
2005-03-04 18:35:00,200.992,201.025,200.972,201.009,395799997.0
2005-03-04 18:36:00,201.011,201.034,200.977,200.989,229199999.0
2005-03-04 18:37:00,201.02,201.029,200.986,201.012,181200000.0
2005-03-04 18:38:00,200.994,201.016,200.972,201.016,110800000.0
2005-03-04 18:39:00,201.032,201.034,200.975,200.985,163600001.0
2005-03-04 18:40:00,200.985,200.985,200.928,200.946,316100001.0
2005-03-04 18:41:00,200.95,200.975,200.902,200.905,295400001.0
2005-03-04 18:42:00,200.915,200.936,200.88,200.915,244200000.0
2005-03-04 18:43:00,200.923,200.97,200.908,200.964,149900001.0
2005-03-04 18:44:00,200.964,201.023,200.956,201.007,278800001.0
2005-03-04 18:45:00,201.006,201.006,200.908,200.957,237999997.0
2005-03-04 18:46:00,200.969,201.012,200.95,200.98,194100002.0
2005-03-04 18:47:00,200.966,201.005,200.952,201.005,106700000.0
2005-03-04 18:48:00,201.011,201.04,200.967,200.986,156300000.0
2005-03-04 18:49:00,200.977,200.999,200.949,200.962,142099999.0
2005-03-04 18:50:00,200.979,201.002,200.955,201.002,213700000.0
2005-03-04 18:51:00,201.016,201.032,200.962,200.99,258799999.0
2005-03-04 18:52:00,200.979,201.002,200.948,200.948,315500000.0
2005-03-04 18:53:00,200.976,200.999,200.962,200.97,225800000.0
2005-03-04 18:54:00,200.987,201.012,200.98,200.999,202600000.0
2005-03-04 18:55:00,200.988,200.996,200.918,200.918,242700000.0
2005-03-04 18:56:00,200.903,200.922,200.879,200.915,63300001.0
2005-03-04 18:57:00,200.908,200.947,200.898,200.93,251999999.0
2005-03-04 18:58:00,200.944,200.956,200.933,200.955,276800000.0
2005-03-04 18:59:00,200.95,200.975,200.949,200.968,264699999.0
2005-03-04 19:00:00,200.967,200.996,200.928,200.986,59900000.0
2005-03-04 19:01:00,200.994,201.019,200.975,201.008,45600000.0
2005-03-04 19:02:00,201.016,201.032,200.964,201.005,229800003.0
2005-03-04 19:03:00,201.015,201.031,200.973,200.99,259700001.0
2005-03-04 19:04:00,201.005,201.03,200.977,201.008,132200000.0
2005-03-04 19:05:00,200.985,201.014,200.951,200.98,132100000.0
2005-03-04 19:06:00,200.971,200.994,200.945,200.953,373700001.0
2005-03-04 19:07:00,200.968,200.983,200.94,200.962,306600000.0
2005-03-04 19:08:00,200.943,200.978,200.915,200.915,408199998.0
2005-03-04 19:09:00,200.941,200.962,200.923,200.962,163400000.0
2005-03-04 19:10:00,200.972,200.988,200.927,200.988,144800000.0
2005-03-04 19:11:00,200.981,201.0,200.969,200.992,83200001.0
2005-03-04 19:12:00,200.966,200.97,200.923,200.948,75800000.0
2005-03-04 19:13:00,200.941,200.98,200.917,200.937,226400000.0
2005-03-04 19:14:00,200.933,200.953,200.913,200.932,245500000.0
2005-03-04 19:15:00,200.925,200.925,200.865,200.905,323300000.0
2005-03-04 19:16:00,200.905,200.905,200.869,200.878,61500000.0
2005-03-04 19:17:00,200.909,200.928,200.88,200.928,118400001.0
2005-03-04 19:18:00,200.901,200.925,200.889,200.924,177100001.0
2005-03-04 19:19:00,200.912,200.914,200.871,200.905,232400001.0
2005-03-04 19:20:00,200.913,200.913,200.865,200.904,181000000.0
2005-03-04 19:21:00,200.901,200.915,200.874,200.89,124400001.0
2005-03-04 19:22:00,200.88,200.897,200.824,200.866,158199999.0
2005-03-04 19:23:00,200.874,200.905,200.816,200.892,418600002.0
2005-03-04 19:24:00,200.897,200.918,200.868,200.882,98600000.0
2005-03-04 19:25:00,200.888,200.909,200.876,200.909,188700000.0
2005-03-04 19:26:00,200.913,200.952,200.899,200.924,527000000.0
2005-03-04 19:27:00,200.923,200.952,200.901,200.934,260099998.0
2005-03-04 19:28:00,200.962,200.962,200.923,200.95,192699999.0
2005-03-04 19:29:00,200.922,200.965,200.922,200.925,52300000.0
2005-03-04 19:30:00,200.923,200.953,200.92,200.946,279200002.0
2005-03-04 19:31:00,200.95,200.995,200.939,200.976,134700000.0
2005-03-04 19:32:00,200.95,200.98,200.95,200.953,371199999.0
2005-03-04 19:33:00,200.953,200.962,200.926,200.944,208500000.0
2005-03-04 19:34:00,200.923,200.949,200.883,200.932,189699999.0
2005-03-04 19:35:00,200.952,200.976,200.94,200.96,318600001.0
2005-03-04 19:36:00,200.959,200.981,200.945,200.966,196699999.0
2005-03-04 19:37:00,200.983,200.986,200.907,200.941,104699999.0
2005-03-04 19:38:00,200.949,200.975,200.907,200.968,191699999.0
2005-03-04 19:39:00,200.989,201.002,200.955,200.99,311100002.0
2005-03-04 19:40:00,201.005,201.012,200.972,200.996,349299999.0
2005-03-04 19:41:00,201.006,201.031,200.951,200.951,304300000.0
2005-03-04 19:42:00,201.006,201.047,200.981,201.03,158500001.0
2005-03-04 19:43:00,201.026,201.031,201.007,201.017,82800000.0
2005-03-04 19:44:00,201.032,201.041,200.999,201.004,269199999.0
2005-03-04 19:45:00,201.021,201.058,200.99,201.051,153899999.0
2005-03-04 19:46:00,201.062,201.062,201.019,201.028,160100001.0
2005-03-04 19:47:00,201.032,201.112,201.028,201.112,74900001.0
2005-03-04 19:48:00,201.092,201.148,201.081,201.148,213500001.0
2005-03-04 19:49:00,201.142,201.142,201.074,201.117,193500001.0
2005-03-04 19:50:00,201.115,201.124,201.097,201.104,140800001.0
2005-03-04 19:51:00,201.103,201.108,201.068,201.092,184100001.0
2005-03-04 19:52:00,201.088,201.113,201.072,201.097,168000000.0
2005-03-04 19:53:00,201.097,201.097,201.065,201.089,159400001.0
2005-03-04 19:54:00,201.064,201.131,201.064,201.119,162499999.0
2005-03-04 19:55:00,201.152,201.154,201.132,201.132,66600000.0
2005-03-04 19:56:00,201.133,201.149,201.12,201.134,127399999.0
2005-03-04 19:57:00,201.111,201.147,201.101,201.147,185999999.0
2005-03-04 19:58:00,201.155,201.168,201.132,201.143,256999999.0
2005-03-04 19:59:00,201.132,201.141,201.109,201.109,208200001.0
2005-03-04 20:00:00,201.146,201.152,201.079,201.092,104700000.0
2005-03-04 20:01:00,201.065,201.125,201.065,201.125,96500001.0
2005-03-04 20:02:00,201.119,201.162,201.093,201.13,136299999.0
2005-03-04 20:03:00,201.135,201.164,201.097,201.12,114400001.0
2005-03-04 20:04:00,201.11,201.129,201.086,201.115,140200000.0
2005-03-04 20:05:00,201.122,201.154,201.105,201.152,147899999.0
2005-03-04 20:06:00,201.133,201.141,201.07,201.133,206999999.0
2005-03-04 20:07:00,201.122,201.122,201.095,201.122,147299999.0
2005-03-04 20:08:00,201.122,201.13,201.064,201.089,174599999.0
2005-03-04 20:09:00,201.115,201.136,201.08,201.136,134100000.0
2005-03-04 20:10:00,201.118,201.135,201.096,201.108,170300001.0
2005-03-04 20:11:00,201.1,201.128,201.076,201.124,287899999.0
2005-03-04 20:12:00,201.126,201.135,201.074,201.074,506999999.0
2005-03-04 20:13:00,201.095,201.1,201.073,201.1,206199999.0
2005-03-04 20:14:00,201.091,201.091,201.058,201.084,214599997.0
2005-03-04 20:15:00,201.109,201.137,201.084,201.095,312999998.0
2005-03-04 20:16:00,201.112,201.143,201.08,201.082,174400000.0
2005-03-04 20:17:00,201.115,201.132,201.108,201.123,46199999.0
2005-03-04 20:18:00,201.118,201.131,201.059,201.12,154600001.0
2005-03-04 20:19:00,201.137,201.137,201.07,201.115,175599999.0
2005-03-04 20:20:00,201.106,201.126,201.092,201.124,315800000.0
2005-03-04 20:21:00,201.127,201.249,201.127,201.211,141300000.0
2005-03-04 20:22:00,201.227,201.244,201.185,201.195,254899999.0
2005-03-04 20:23:00,201.184,201.189,201.146,201.187,210199998.0
2005-03-04 20:24:00,201.165,201.177,201.127,201.129,165200000.0
2005-03-04 20:25:00,201.151,201.154,201.094,201.137,260200001.0
2005-03-04 20:26:00,201.157,201.173,201.14,201.166,318800000.0
2005-03-04 20:27:00,201.163,201.163,201.132,201.135,164200001.0
2005-03-04 20:28:00,201.159,201.159,201.121,201.127,415100001.0
2005-03-04 20:29:00,201.13,201.167,201.085,201.124,456900001.0
2005-03-04 20:30:00,201.121,201.132,201.104,201.123,534900001.0
2005-03-04 20:31:00,201.125,201.135,201.098,201.113,462300002.0
2005-03-04 20:32:00,201.103,201.138,201.1,201.131,629700002.0
2005-03-04 20:33:00,201.153,201.159,201.091,201.159,195699999.0
2005-03-04 20:34:00,201.151,201.181,201.125,201.125,163200000.0
2005-03-04 20:35:00,201.121,201.181,201.121,201.163,116900000.0
2005-03-04 20:36:00,201.165,201.179,201.117,201.179,129300000.0
2005-03-04 20:37:00,201.194,201.194,201.159,201.193,105199999.0
2005-03-04 20:38:00,201.19,201.195,201.167,201.167,226500001.0
2005-03-04 20:39:00,201.163,201.178,201.149,201.167,166799999.0
2005-03-04 20:40:00,201.185,201.19,201.144,201.163,384999999.0
2005-03-04 20:41:00,201.155,201.164,201.123,201.145,167899999.0
2005-03-04 20:42:00,201.142,201.166,201.082,201.082,200799999.0
2005-03-04 20:43:00,201.136,201.148,201.068,201.115,293500001.0
2005-03-04 20:44:00,201.108,201.117,201.073,201.109,301900000.0
2005-03-04 20:45:00,201.112,201.127,201.051,201.101,242900001.0
2005-03-04 20:46:00,201.103,201.115,201.071,201.096,214100001.0
2005-03-04 20:47:00,201.11,201.124,201.084,201.124,277300000.0
2005-03-04 20:48:00,201.1,201.1,201.013,201.059,219000001.0
2005-03-04 20:49:00,201.07,201.106,201.039,201.092,120700000.0
2005-03-04 20:50:00,201.095,201.119,201.083,201.083,343700001.0
2005-03-04 20:51:00,201.082,201.097,201.067,201.077,127400000.0
2005-03-04 20:52:00,201.085,201.088,201.048,201.075,94800001.0
2005-03-04 20:53:00,201.064,201.089,201.064,201.075,226099999.0
2005-03-04 20:54:00,201.063,201.118,201.063,201.093,92100000.0
2005-03-04 20:55:00,201.087,201.116,201.067,201.097,278799999.0
2005-03-04 20:56:00,201.065,201.112,201.065,201.089,266300000.0
2005-03-04 20:57:00,201.075,201.126,201.075,201.108,355199999.0
2005-03-04 20:58:00,201.11,201.138,201.084,201.116,403000001.0
2005-03-04 20:59:00,201.113,201.141,201.043,201.043,498300001.0
2005-03-04 21:00:00,201.123,201.138,201.111,201.116,461500001.0
2005-03-04 21:01:00,201.109,201.119,201.082,201.092,467199999.0
2005-03-04 21:02:00,201.083,201.132,201.066,201.122,246600001.0
2005-03-04 21:03:00,201.113,201.15,201.113,201.135,257700000.0
2005-03-04 21:04:00,201.15,201.168,201.124,201.14,84100000.0
2005-03-04 21:05:00,201.165,201.18,201.125,201.157,183700001.0
2005-03-04 21:06:00,201.153,201.166,201.125,201.146,123700000.0
2005-03-04 21:07:00,201.165,201.21,201.153,201.204,159000000.0
2005-03-04 21:08:00,201.125,201.193,201.125,201.167,142800001.0
2005-03-04 21:09:00,201.165,201.202,201.156,201.18,97400000.0
2005-03-04 21:10:00,201.19,201.265,201.173,201.265,91299999.0
2005-03-04 21:11:00,201.278,201.281,201.264,201.272,93800001.0
2005-03-04 21:12:00,201.295,201.295,201.254,201.263,77800000.0
2005-03-04 21:13:00,201.29,201.29,201.228,201.248,144300000.0
2005-03-04 21:14:00,201.29,201.325,201.275,201.318,340800000.0
2005-03-04 21:15:00,201.315,201.333,201.29,201.31,301999998.0
2005-03-04 21:16:00,201.304,201.315,201.266,201.295,71599999.0
2005-03-04 21:17:00,201.315,201.344,201.292,201.313,208099998.0
2005-03-04 21:18:00,201.33,201.335,201.303,201.303,148100000.0
2005-03-04 21:19:00,201.32,201.335,201.29,201.32,172399999.0
2005-03-04 21:20:00,201.326,201.327,201.288,201.292,389799999.0
2005-03-04 21:21:00,201.324,201.329,201.299,201.322,273899998.0
2005-03-04 21:22:00,201.295,201.316,201.255,201.303,177800000.0
2005-03-04 21:23:00,201.283,201.318,201.259,201.296,148400001.0
2005-03-04 21:24:00,201.297,201.3,201.263,201.28,171300000.0
2005-03-04 21:25:00,201.285,201.324,201.282,201.297,225700000.0
2005-03-04 21:26:00,201.3,201.318,201.282,201.282,109200000.0
2005-03-04 21:27:00,201.305,201.306,201.276,201.29,133700000.0
2005-03-04 21:28:00,201.287,201.311,201.287,201.309,115900000.0
2005-03-04 21:29:00,201.31,201.334,201.31,201.327,100200001.0
2005-03-04 21:30:00,201.302,201.334,201.292,201.332,104300000.0
2005-03-04 21:31:00,201.306,201.328,201.297,201.328,52400001.0
2005-03-04 21:32:00,201.315,201.333,201.293,201.331,102299999.0
2005-03-04 21:33:00,201.305,201.344,201.305,201.326,131700000.0
2005-03-04 21:34:00,201.319,201.325,201.294,201.295,123700001.0
2005-03-04 21:35:00,201.301,201.338,201.28,201.338,61200001.0
2005-03-04 21:36:00,201.354,201.354,201.312,201.337,93900001.0
2005-03-04 21:37:00,201.346,201.353,201.324,201.338,76700001.0
2005-03-04 21:38:00,201.352,201.362,201.336,201.336,49400000.0
2005-03-04 21:39:00,201.332,201.335,201.309,201.319,61400001.0
2005-03-04 21:40:00,201.345,201.35,201.325,201.325,53300000.0
2005-03-04 21:41:00,201.316,201.338,201.277,201.277,28900000.0
2005-03-04 21:42:00,201.272,201.272,201.22,201.235,155600001.0
2005-03-04 21:43:00,201.292,201.292,201.252,201.27,55000000.0
2005-03-04 21:44:00,201.268,201.296,201.235,201.295,240600001.0
2005-03-04 21:45:00,201.31,201.357,201.293,201.357,64400000.0
2005-03-04 21:46:00,201.354,201.39,201.346,201.381,100000000.0
2005-03-04 21:47:00,201.396,201.398,201.356,201.365,61800000.0
2005-03-04 21:48:00,201.355,201.366,201.322,201.328,116500001.0
2005-03-04 21:49:00,201.309,201.335,201.308,201.325,75400000.0
2005-03-04 21:50:00,201.339,201.339,201.251,201.251,41000000.0
2005-03-04 21:51:00,201.296,201.366,201.281,201.344,114500000.0
2005-03-04 21:52:00,201.346,201.346,201.319,201.339,70800000.0
2005-03-04 21:53:00,201.346,201.346,201.299,201.299,51099999.0
2005-03-04 21:54:00,201.298,201.325,201.272,201.306,114499999.0
2005-03-04 21:55:00,201.311,201.347,201.307,201.343,100800002.0
2005-03-04 21:56:00,201.308,201.366,201.308,201.354,36100000.0
2005-03-04 21:57:00,201.348,201.357,201.348,201.355,50900000.0
2005-03-04 21:58:00,201.347,201.357,201.326,201.344,44400000.0
2005-03-04 21:59:00,201.375,201.375,201.327,201.327,183800000.0
2005-03-04 22:00:00,201.312,201.349,201.311,201.34,175399998.0
2005-03-04 22:01:00,201.34,201.378,201.298,201.344,157999998.0
2005-03-04 22:02:00,201.345,201.392,201.342,201.386,270399998.0
2005-03-04 22:03:00,201.374,201.374,201.332,201.34,79699999.0
2005-03-04 22:04:00,201.338,201.381,201.319,201.381,123200000.0
2005-03-04 22:05:00,201.355,201.368,201.322,201.36,83800000.0
2005-03-04 22:06:00,201.349,201.371,201.336,201.371,35799999.0
2005-03-04 22:07:00,201.366,201.374,201.356,201.372,59600001.0
2005-03-04 22:08:00,201.375,201.384,201.35,201.378,99499999.0
2005-03-04 22:09:00,201.375,201.385,201.345,201.385,47900001.0
2005-03-04 22:10:00,201.38,201.415,201.38,201.415,43800000.0
2005-03-04 22:11:00,201.382,201.416,201.355,201.41,77700000.0
2005-03-04 22:12:00,201.389,201.395,201.36,201.385,93700001.0
2005-03-04 22:13:00,201.399,201.403,201.356,201.384,48300000.0
2005-03-04 22:14:00,201.409,201.409,201.381,201.381,46100000.0
2005-03-04 22:15:00,201.404,201.44,201.399,201.412,155599999.0
2005-03-04 22:16:00,201.398,201.412,201.386,201.403,194300000.0
2005-03-04 22:17:00,201.419,201.425,201.405,201.413,64899999.0
2005-03-04 22:18:00,201.441,201.441,201.392,201.398,104500002.0
2005-03-04 22:19:00,201.409,201.437,201.398,201.41,118799999.0
2005-03-04 22:20:00,201.415,201.432,201.382,201.382,66000000.0
2005-03-04 22:21:00,201.442,201.442,201.416,201.427,51000000.0
2005-03-04 22:22:00,201.419,201.429,201.41,201.41,79099999.0
2005-03-04 22:23:00,201.427,201.47,201.427,201.437,80900000.0
2005-03-04 22:24:00,201.442,201.459,201.418,201.456,51400000.0
2005-03-04 22:25:00,201.445,201.454,201.424,201.454,82799999.0
2005-03-04 22:26:00,201.47,201.47,201.415,201.439,52200001.0
2005-03-04 22:27:00,201.458,201.508,201.451,201.465,174500000.0
2005-03-04 22:28:00,201.478,201.512,201.478,201.499,54800001.0
2005-03-04 22:29:00,201.496,201.5,201.452,201.466,150099999.0
2005-03-04 22:30:00,201.423,201.472,201.415,201.472,38700000.0
2005-03-04 22:31:00,201.492,201.495,201.457,201.489,81000001.0
2005-03-04 22:32:00,201.471,201.496,201.454,201.454,112299999.0
2005-03-04 22:33:00,201.504,201.504,201.438,201.47,184799998.0
2005-03-04 22:34:00,201.433,201.46,201.427,201.454,319100002.0
2005-03-04 22:35:00,201.466,201.466,201.447,201.456,62900000.0
2005-03-04 22:36:00,201.438,201.476,201.429,201.46,112099999.0
2005-03-04 22:37:00,201.475,201.475,201.445,201.461,59500000.0
2005-03-04 22:38:00,201.486,201.51,201.462,201.462,38300000.0
2005-03-04 22:39:00,201.468,201.468,201.436,201.436,32300000.0
2005-03-04 22:40:00,201.474,201.506,201.46,201.46,86800000.0
2005-03-04 22:41:00,201.479,201.553,201.479,201.545,68899999.0
2005-03-04 22:42:00,201.494,201.494,201.469,201.473,66000000.0
2005-03-04 22:43:00,201.438,201.491,201.438,201.439,53000000.0
2005-03-04 22:44:00,201.458,201.489,201.427,201.432,128500000.0
2005-03-04 22:45:00,201.437,201.451,201.383,201.383,102900001.0
2005-03-04 22:46:00,201.39,201.411,201.386,201.405,56000000.0
2005-03-04 22:47:00,201.379,201.401,201.349,201.392,80300000.0
2005-03-04 22:48:00,201.429,201.429,201.335,201.335,111800000.0
2005-03-04 22:49:00,201.389,201.398,201.37,201.398,36600000.0
2005-03-04 22:50:00,201.38,201.408,201.38,201.397,40900000.0
2005-03-04 22:51:00,201.427,201.43,201.409,201.41,108900000.0
2005-03-04 22:52:00,201.389,201.425,201.389,201.425,51700000.0
2005-03-04 22:53:00,201.44,201.45,201.41,201.44,112499999.0
2005-03-04 22:54:00,201.449,201.449,201.407,201.407,51400000.0
2005-03-04 22:55:00,201.407,201.428,201.396,201.401,78700000.0
2005-03-04 22:56:00,201.433,201.433,201.392,201.392,106600001.0
2005-03-04 22:57:00,201.433,201.447,201.41,201.447,71100000.0
2005-03-04 22:58:00,201.429,201.438,201.409,201.41,43100000.0
2005-03-04 22:59:00,201.401,201.436,201.395,201.423,69000001.0
2005-03-04 23:00:00,201.422,201.427,201.377,201.427,86000000.0
2005-03-04 23:01:00,201.449,201.457,201.406,201.428,35400000.0
2005-03-04 23:02:00,201.449,201.449,201.417,201.447,35300000.0
2005-03-04 23:03:00,201.438,201.464,201.418,201.418,83599998.0
2005-03-04 23:04:00,201.457,201.457,201.401,201.401,35100000.0
2005-03-04 23:05:00,201.449,201.449,201.412,201.436,59200001.0
2005-03-04 23:06:00,201.462,201.484,201.451,201.484,52999999.0
2005-03-04 23:07:00,201.493,201.493,201.435,201.435,36300000.0
2005-03-04 23:08:00,201.451,201.488,201.447,201.488,35600000.0
2005-03-04 23:09:00,201.47,201.485,201.462,201.483,42800001.0
2005-03-04 23:10:00,201.471,201.49,201.455,201.478,51100000.0
2005-03-04 23:11:00,201.466,201.466,201.435,201.44,73100000.0
2005-03-04 23:12:00,201.4,201.459,201.4,201.452,37000000.0
2005-03-04 23:13:00,201.473,201.48,201.445,201.48,19100000.0
2005-03-04 23:14:00,201.469,201.469,201.428,201.443,86500001.0
2005-03-04 23:15:00,201.432,201.457,201.412,201.457,36000000.0
2005-03-04 23:16:00,201.429,201.429,201.404,201.404,27800001.0
2005-03-04 23:17:00,201.457,201.457,201.438,201.446,44900001.0
2005-03-04 23:18:00,201.455,201.465,201.441,201.465,44099999.0
2005-03-04 23:19:00,201.479,201.479,201.431,201.448,36600000.0
2005-03-04 23:20:00,201.433,201.447,201.423,201.437,54300001.0
2005-03-04 23:21:00,201.415,201.427,201.369,201.423,95599999.0
2005-03-04 23:22:00,201.436,201.447,201.407,201.447,69800001.0
2005-03-04 23:23:00,201.454,201.454,201.418,201.423,38100000.0
2005-03-04 23:24:00,201.407,201.407,201.367,201.376,31400000.0
2005-03-04 23:25:00,201.439,201.439,201.412,201.412,41300000.0
2005-03-04 23:26:00,201.441,201.449,201.429,201.449,22900000.0
2005-03-04 23:27:00,201.443,201.462,201.442,201.457,52000000.0
2005-03-04 23:28:00,201.428,201.452,201.428,201.442,57900000.0
2005-03-04 23:29:00,201.448,201.46,201.44,201.44,19500000.0
2005-03-04 23:30:00,201.466,201.466,201.445,201.445,29800000.0
2005-03-04 23:31:00,201.421,201.437,201.401,201.437,52100000.0
2005-03-04 23:32:00,201.457,201.457,201.433,201.442,41300000.0
2005-03-04 23:33:00,201.436,201.436,201.378,201.378,47900000.0
2005-03-04 23:34:00,201.395,201.412,201.377,201.408,76000000.0
2005-03-04 23:35:00,201.411,201.426,201.403,201.418,39200000.0
2005-03-04 23:36:00,201.404,201.411,201.331,201.331,85100002.0
2005-03-04 23:37:00,201.398,201.399,201.374,201.397,65500001.0
2005-03-04 23:38:00,201.404,201.407,201.345,201.345,49000000.0
2005-03-04 23:39:00,201.366,201.395,201.352,201.359,42200000.0
2005-03-04 23:40:00,201.423,201.423,201.387,201.42,73900001.0
2005-03-04 23:41:00,201.415,201.425,201.385,201.425,33800000.0
2005-03-04 23:42:00,201.397,201.424,201.397,201.418,42700000.0
2005-03-04 23:43:00,201.411,201.421,201.383,201.421,29900000.0
2005-03-04 23:44:00,201.403,201.444,201.395,201.436,48400000.0
2005-03-04 23:45:00,201.439,201.443,201.425,201.427,39600000.0
2005-03-04 23:46:00,201.444,201.447,201.404,201.407,38700000.0
2005-03-04 23:47:00,201.432,201.45,201.417,201.436,69700000.0
2005-03-04 23:48:00,201.446,201.462,201.426,201.462,10800000.0
2005-03-04 23:49:00,201.446,201.446,201.41,201.419,106400000.0
2005-03-04 23:50:00,201.426,201.426,201.357,201.357,45799999.0
2005-03-04 23:51:00,201.441,201.443,201.413,201.441,47800000.0
2005-03-04 23:52:00,201.444,201.448,201.43,201.446,25800000.0
2005-03-04 23:53:00,201.449,201.449,201.409,201.409,62900000.0
2005-03-04 23:54:00,201.436,201.452,201.403,201.452,49000000.0
2005-03-04 23:55:00,201.414,201.43,201.382,201.382,38100000.0
2005-03-04 23:56:00,201.418,201.421,201.396,201.409,61100001.0
2005-03-04 23:57:00,201.393,201.422,201.387,201.392,41000000.0
2005-03-04 23:58:00,201.405,201.41,201.381,201.39,80800000.0
2005-03-04 23:59:00,201.396,201.425,201.379,201.398,28000000.0
2005-03-07 00:00:00,201.508,201.516,201.499,201.51,41100000.0
2005-03-07 00:01:00,201.49,201.49,201.462,201.477,13300000.0
2005-03-07 00:02:00,201.46,201.473,201.444,201.473,33400000.0
2005-03-07 00:03:00,201.475,201.521,201.475,201.521,41000000.0
2005-03-07 00:04:00,201.495,201.495,201.463,201.468,43100000.0
2005-03-07 00:05:00,201.518,201.525,201.51,201.519,50700000.0
2005-03-07 00:06:00,201.463,201.463,201.452,201.452,7600000.0
2005-03-07 00:07:00,201.478,201.49,201.478,201.49,61300000.0
2005-03-07 00:08:00,201.484,201.509,201.475,201.493,52100000.0
2005-03-07 00:09:00,201.48,201.481,201.452,201.46,36300000.0
2005-03-07 00:10:00,201.441,201.441,201.41,201.423,30500000.0
2005-03-07 00:11:00,201.428,201.481,201.428,201.435,60300001.0
2005-03-07 00:12:00,201.443,201.471,201.433,201.471,37200000.0
2005-03-07 00:13:00,201.474,201.479,201.423,201.423,72099999.0
2005-03-07 00:14:00,201.426,201.462,201.418,201.423,44100000.0
2005-03-07 00:15:00,201.394,201.463,201.394,201.422,33100000.0
2005-03-07 00:16:00,201.462,201.466,201.435,201.437,63400001.0
2005-03-07 00:17:00,201.472,201.486,201.46,201.486,41300000.0
2005-03-07 00:18:00,201.457,201.489,201.442,201.442,57300000.0
2005-03-07 00:19:00,201.478,201.49,201.471,201.485,36900000.0
2005-03-07 00:20:00,201.442,201.461,201.429,201.457,47200001.0
2005-03-07 00:21:00,201.451,201.473,201.451,201.469,39900000.0
2005-03-07 00:22:00,201.459,201.465,201.443,201.457,44500000.0
2005-03-07 00:23:00,201.45,201.461,201.448,201.448,31599999.0
2005-03-07 00:24:00,201.437,201.46,201.437,201.453,28800000.0
2005-03-07 00:25:00,201.454,201.454,201.391,201.426,54500000.0
2005-03-07 00:26:00,201.433,201.452,201.421,201.448,57000000.0
2005-03-07 00:27:00,201.444,201.47,201.438,201.47,76599999.0
2005-03-07 00:28:00,201.443,201.473,201.441,201.473,31300000.0
2005-03-07 00:29:00,201.47,201.47,201.448,201.46,62900000.0
2005-03-07 00:30:00,201.439,201.462,201.439,201.462,21200000.0
2005-03-07 00:31:00,201.464,201.464,201.46,201.463,30300000.0
2005-03-07 00:32:00,201.431,201.442,201.408,201.442,53000001.0
2005-03-07 00:33:00,201.411,201.411,201.355,201.385,38300000.0
2005-03-07 00:34:00,201.392,201.416,201.392,201.415,54700000.0
2005-03-07 00:35:00,201.427,201.427,201.399,201.414,91200000.0
2005-03-07 00:36:00,201.411,201.43,201.402,201.402,39200000.0
2005-03-07 00:37:00,201.442,201.446,201.415,201.445,70800000.0
2005-03-07 00:38:00,201.418,201.433,201.417,201.43,80500000.0
2005-03-07 00:39:00,201.444,201.454,201.423,201.423,32400000.0
2005-03-07 00:40:00,201.413,201.438,201.413,201.438,52900000.0
2005-03-07 00:41:00,201.391,201.391,201.374,201.381,49900001.0
2005-03-07 00:42:00,201.412,201.427,201.403,201.409,46699999.0
2005-03-07 00:43:00,201.407,201.407,201.36,201.36,31200000.0
2005-03-07 00:44:00,201.397,201.414,201.383,201.409,50700000.0
2005-03-07 00:45:00,201.395,201.413,201.391,201.413,48699999.0
2005-03-07 00:46:00,201.425,201.432,201.421,201.427,34399999.0
2005-03-07 00:47:00,201.413,201.436,201.412,201.417,33200000.0
2005-03-07 00:48:00,201.441,201.441,201.415,201.426,37900000.0
2005-03-07 00:49:00,201.424,201.44,201.411,201.44,41400000.0
2005-03-07 00:50:00,201.445,201.455,201.435,201.442,48400001.0
2005-03-07 00:51:00,201.466,201.483,201.409,201.437,84799999.0
2005-03-07 00:52:00,201.436,201.456,201.417,201.456,33000000.0
2005-03-07 00:53:00,201.426,201.439,201.422,201.431,25700000.0
2005-03-07 00:54:00,201.413,201.488,201.411,201.488,37100000.0
2005-03-07 00:55:00,201.492,201.493,201.46,201.46,56900000.0
2005-03-07 00:56:00,201.448,201.464,201.441,201.447,38000000.0
2005-03-07 00:57:00,201.443,201.475,201.432,201.475,67499999.0
2005-03-07 00:58:00,201.451,201.453,201.431,201.453,38400000.0
2005-03-07 00:59:00,201.446,201.454,201.431,201.444,61999999.0
2005-03-07 01:00:00,201.429,201.449,201.409,201.443,57500000.0
2005-03-07 01:01:00,201.465,201.468,201.46,201.465,55300000.0
2005-03-07 01:02:00,201.447,201.47,201.424,201.424,43700000.0
2005-03-07 01:03:00,201.401,201.439,201.401,201.432,45400000.0
2005-03-07 01:04:00,201.436,201.449,201.412,201.418,56199999.0
2005-03-07 01:05:00,201.45,201.45,201.415,201.415,29700000.0
2005-03-07 01:06:00,201.467,201.467,201.421,201.445,45000000.0
2005-03-07 01:07:00,201.453,201.46,201.429,201.46,70500001.0
2005-03-07 01:08:00,201.445,201.461,201.425,201.425,34900000.0
2005-03-07 01:09:00,201.42,201.471,201.42,201.457,45000000.0
2005-03-07 01:10:00,201.446,201.447,201.41,201.41,28600000.0
2005-03-07 01:11:00,201.439,201.439,201.386,201.408,51900000.0
2005-03-07 01:12:00,201.407,201.418,201.387,201.404,50200000.0
2005-03-07 01:13:00,201.407,201.417,201.388,201.417,91200000.0
2005-03-07 01:14:00,201.417,201.435,201.402,201.417,75900000.0
2005-03-07 01:15:00,201.399,201.433,201.397,201.404,83700000.0
2005-03-07 01:16:00,201.409,201.412,201.396,201.406,55300000.0
2005-03-07 01:17:00,201.429,201.429,201.381,201.391,29200000.0
2005-03-07 01:18:00,201.392,201.392,201.358,201.359,56100000.0
2005-03-07 01:19:00,201.415,201.42,201.388,201.42,45500000.0
2005-03-07 01:20:00,201.42,201.42,201.383,201.406,46200000.0
2005-03-07 01:21:00,201.401,201.427,201.396,201.409,97000000.0
2005-03-07 01:22:00,201.399,201.407,201.386,201.394,54500000.0
2005-03-07 01:23:00,201.377,201.377,201.358,201.359,29600000.0
2005-03-07 01:24:00,201.387,201.41,201.379,201.385,43100000.0
2005-03-07 01:25:00,201.384,201.423,201.384,201.402,35000000.0
2005-03-07 01:26:00,201.391,201.407,201.365,201.365,33900000.0
2005-03-07 01:27:00,201.379,201.395,201.358,201.358,70200000.0
2005-03-07 01:28:00,201.361,201.38,201.33,201.374,52900000.0
2005-03-07 01:29:00,201.38,201.39,201.364,201.381,83800001.0
2005-03-07 01:30:00,201.401,201.41,201.36,201.364,32700000.0
2005-03-07 01:31:00,201.346,201.363,201.328,201.329,76999999.0
2005-03-07 01:32:00,201.297,201.297,201.243,201.243,26400000.0
2005-03-07 01:33:00,201.212,201.257,201.2,201.257,60500000.0
2005-03-07 01:34:00,201.286,201.292,201.242,201.242,68300001.0
2005-03-07 01:35:00,201.214,201.249,201.214,201.246,33900000.0
2005-03-07 01:36:00,201.248,201.248,201.211,201.241,36500000.0
2005-03-07 01:37:00,201.251,201.251,201.205,201.205,64499999.0
2005-03-07 01:38:00,201.192,201.239,201.192,201.205,55799999.0
2005-03-07 01:39:00,201.215,201.313,201.206,201.297,46800000.0
2005-03-07 01:40:00,201.336,201.336,201.293,201.293,48300000.0
2005-03-07 01:41:00,201.294,201.294,201.276,201.278,49800000.0
2005-03-07 01:42:00,201.3,201.317,201.272,201.305,37300000.0
2005-03-07 01:43:00,201.244,201.267,201.227,201.257,30000000.0
2005-03-07 01:44:00,201.249,201.262,201.228,201.24,30300000.0
2005-03-07 01:45:00,201.241,201.274,201.239,201.271,74300000.0
2005-03-07 01:46:00,201.238,201.25,201.205,201.213,85899999.0
2005-03-07 01:47:00,201.19,201.232,201.19,201.209,47299999.0
2005-03-07 01:48:00,201.215,201.215,201.188,201.206,30800000.0
2005-03-07 01:49:00,201.234,201.234,201.164,201.171,35400001.0
2005-03-07 01:50:00,201.187,201.219,201.182,201.215,44700000.0
2005-03-07 01:51:00,201.177,201.219,201.177,201.215,41900000.0
2005-03-07 01:52:00,201.219,201.238,201.212,201.224,64100000.0
2005-03-07 01:53:00,201.22,201.265,201.22,201.265,33600000.0
2005-03-07 01:54:00,201.229,201.231,201.205,201.209,49200000.0
2005-03-07 01:55:00,201.21,201.232,201.188,201.188,32700000.0
2005-03-07 01:56:00,201.166,201.211,201.163,201.205,60800000.0
2005-03-07 01:57:00,201.206,201.213,201.183,201.209,68800000.0
2005-03-07 01:58:00,201.189,201.214,201.168,201.19,68900000.0
2005-03-07 01:59:00,201.214,201.244,201.205,201.226,56300000.0
2005-03-07 02:00:00,201.217,201.223,201.194,201.194,35899999.0
2005-03-07 02:01:00,201.194,201.238,201.194,201.213,80200000.0
2005-03-07 02:02:00,201.224,201.232,201.187,201.221,29600000.0
2005-03-07 02:03:00,201.236,201.238,201.213,201.213,45000000.0
2005-03-07 02:04:00,201.221,201.221,201.174,201.19,72099999.0
2005-03-07 02:05:00,201.154,201.195,201.154,201.195,35500000.0
2005-03-07 02:06:00,201.174,201.196,201.164,201.176,46699999.0
2005-03-07 02:07:00,201.182,201.186,201.164,201.164,28700000.0
2005-03-07 02:08:00,201.191,201.198,201.181,201.187,50300000.0
2005-03-07 02:09:00,201.168,201.175,201.163,201.169,49899999.0
2005-03-07 02:10:00,201.175,201.185,201.162,201.177,75000000.0
2005-03-07 02:11:00,201.16,201.183,201.158,201.173,45200000.0
2005-03-07 02:12:00,201.169,201.191,201.155,201.185,51300000.0
2005-03-07 02:13:00,201.161,201.163,201.14,201.14,37900000.0
2005-03-07 02:14:00,201.151,201.191,201.151,201.182,45400000.0
2005-03-07 02:15:00,201.214,201.214,201.187,201.191,52700000.0
2005-03-07 02:16:00,201.169,201.191,201.155,201.168,45400000.0
2005-03-07 02:17:00,201.152,201.154,201.128,201.152,26700000.0
2005-03-07 02:18:00,201.128,201.171,201.128,201.149,52700000.0
2005-03-07 02:19:00,201.136,201.159,201.128,201.128,76500002.0
2005-03-07 02:20:00,201.138,201.166,201.138,201.166,28600000.0
2005-03-07 02:21:00,201.207,201.207,201.163,201.187,36900000.0
2005-03-07 02:22:00,201.19,201.215,201.19,201.196,47400000.0
2005-03-07 02:23:00,201.211,201.258,201.211,201.23,82400000.0
2005-03-07 02:24:00,201.163,201.233,201.163,201.223,35500000.0
2005-03-07 02:25:00,201.225,201.241,201.205,201.238,33800000.0
2005-03-07 02:26:00,201.256,201.256,201.207,201.215,53900000.0
2005-03-07 02:27:00,201.206,201.221,201.196,201.196,43600000.0
2005-03-07 02:28:00,201.204,201.222,201.183,201.222,82000001.0
2005-03-07 02:29:00,201.228,201.244,201.228,201.234,53999999.0
2005-03-07 02:30:00,201.234,201.273,201.234,201.247,38500000.0
2005-03-07 02:31:00,201.278,201.291,201.267,201.278,67599999.0
2005-03-07 02:32:00,201.279,201.296,201.265,201.265,45300000.0
2005-03-07 02:33:00,201.275,201.275,201.201,201.201,50299999.0
2005-03-07 02:34:00,201.209,201.225,201.2,201.225,28700000.0
2005-03-07 02:35:00,201.243,201.27,201.243,201.27,86700001.0
2005-03-07 02:36:00,201.249,201.255,201.245,201.25,31900001.0
2005-03-07 02:37:00,201.261,201.29,201.253,201.268,81900000.0
2005-03-07 02:38:00,201.238,201.243,201.176,201.176,31700000.0
2005-03-07 02:39:00,201.19,201.209,201.183,201.187,49900000.0
2005-03-07 02:40:00,201.186,201.197,201.176,201.179,62600000.0
2005-03-07 02:41:00,201.215,201.215,201.183,201.197,43000000.0
2005-03-07 02:42:00,201.201,201.215,201.201,201.208,52700000.0
2005-03-07 02:43:00,201.23,201.231,201.176,201.184,30600000.0
2005-03-07 02:44:00,201.17,201.19,201.17,201.185,78200000.0
2005-03-07 02:45:00,201.183,201.2,201.177,201.2,60399999.0
2005-03-07 02:46:00,201.209,201.239,201.209,201.234,78100000.0
2005-03-07 02:47:00,201.231,201.237,201.216,201.231,31600000.0
2005-03-07 02:48:00,201.239,201.276,201.239,201.252,72600000.0
2005-03-07 02:49:00,201.266,201.319,201.266,201.307,20000000.0
2005-03-07 02:50:00,201.314,201.333,201.301,201.333,76600000.0
2005-03-07 02:51:00,201.345,201.35,201.327,201.33,21800000.0
2005-03-07 02:52:00,201.328,201.358,201.32,201.358,55700001.0
2005-03-07 02:53:00,201.348,201.385,201.348,201.358,36100000.0
2005-03-07 02:54:00,201.348,201.385,201.348,201.385,46600000.0
2005-03-07 02:55:00,201.378,201.402,201.378,201.388,50400000.0
2005-03-07 02:56:00,201.352,201.365,201.326,201.335,73500000.0
2005-03-07 02:57:00,201.343,201.345,201.319,201.326,60600000.0
2005-03-07 02:58:00,201.336,201.338,201.306,201.306,48199999.0
2005-03-07 02:59:00,201.327,201.335,201.303,201.303,68100001.0
2005-03-07 03:00:00,201.289,201.323,201.289,201.297,49100000.0
2005-03-07 03:01:00,201.334,201.347,201.303,201.303,45200000.0
2005-03-07 03:02:00,201.308,201.309,201.282,201.282,40500000.0
2005-03-07 03:03:00,201.313,201.336,201.307,201.324,47900000.0
2005-03-07 03:04:00,201.319,201.331,201.303,201.304,77000000.0
2005-03-07 03:05:00,201.318,201.332,201.313,201.313,29100000.0
2005-03-07 03:06:00,201.326,201.355,201.313,201.341,48100000.0
2005-03-07 03:07:00,201.31,201.31,201.299,201.306,44800001.0
2005-03-07 03:08:00,201.286,201.289,201.268,201.268,27700000.0
2005-03-07 03:09:00,201.269,201.293,201.266,201.279,34600000.0
2005-03-07 03:10:00,201.278,201.289,201.268,201.277,36800000.0
2005-03-07 03:11:00,201.274,201.274,201.243,201.243,59300000.0
2005-03-07 03:12:00,201.234,201.245,201.217,201.226,20700000.0
2005-03-07 03:13:00,201.233,201.241,201.216,201.241,55999999.0
2005-03-07 03:14:00,201.252,201.252,201.173,201.182,51700001.0
2005-03-07 03:15:00,201.187,201.212,201.185,201.193,35800000.0
2005-03-07 03:16:00,201.194,201.201,201.178,201.201,72900000.0
2005-03-07 03:17:00,201.181,201.194,201.163,201.186,42100000.0
2005-03-07 03:18:00,201.203,201.203,201.15,201.16,44400001.0
2005-03-07 03:19:00,201.148,201.178,201.146,201.16,37400000.0
2005-03-07 03:20:00,201.171,201.171,201.147,201.147,37600000.0
2005-03-07 03:21:00,201.158,201.187,201.145,201.182,72900000.0
2005-03-07 03:22:00,201.175,201.189,201.159,201.163,57200000.0
2005-03-07 03:23:00,201.185,201.189,201.166,201.166,54500000.0
2005-03-07 03:24:00,201.183,201.196,201.183,201.192,40200000.0
2005-03-07 03:25:00,201.199,201.216,201.193,201.193,43100000.0
2005-03-07 03:26:00,201.178,201.205,201.178,201.205,38000000.0
2005-03-07 03:27:00,201.245,201.245,201.196,201.213,21600000.0
2005-03-07 03:28:00,201.222,201.222,201.207,201.215,46800000.0
2005-03-07 03:29:00,201.224,201.256,201.218,201.256,67500000.0
2005-03-07 03:30:00,201.225,201.225,201.189,201.189,41200000.0
2005-03-07 03:31:00,201.259,201.259,201.21,201.235,62800001.0
2005-03-07 03:32:00,201.213,201.265,201.213,201.265,54800000.0
2005-03-07 03:33:00,201.269,201.285,201.259,201.285,48999999.0
2005-03-07 03:34:00,201.281,201.302,201.267,201.302,72600000.0
2005-03-07 03:35:00,201.262,201.289,201.262,201.282,64300000.0
2005-03-07 03:36:00,201.295,201.303,201.286,201.298,40500000.0
2005-03-07 03:37:00,201.31,201.31,201.276,201.276,79800001.0
2005-03-07 03:38:00,201.267,201.269,201.239,201.256,37100000.0
2005-03-07 03:39:00,201.264,201.278,201.259,201.259,28800000.0
2005-03-07 03:40:00,201.242,201.289,201.242,201.289,76400000.0
2005-03-07 03:41:00,201.252,201.294,201.252,201.285,57700000.0
2005-03-07 03:42:00,201.28,201.307,201.268,201.268,68000001.0
2005-03-07 03:43:00,201.275,201.282,201.266,201.273,31400000.0
2005-03-07 03:44:00,201.282,201.298,201.274,201.274,50300000.0
2005-03-07 03:45:00,201.287,201.287,201.276,201.285,35100000.0
2005-03-07 03:46:00,201.264,201.282,201.235,201.28,58399998.0
2005-03-07 03:47:00,201.276,201.287,201.26,201.27,58499999.0
2005-03-07 03:48:00,201.227,201.244,201.227,201.243,65300001.0
2005-03-07 03:49:00,201.241,201.255,201.225,201.225,30200000.0
2005-03-07 03:50:00,201.218,201.255,201.217,201.255,57699999.0
2005-03-07 03:51:00,201.24,201.273,201.24,201.247,78200000.0
2005-03-07 03:52:00,201.252,201.282,201.25,201.282,55400000.0
2005-03-07 03:53:00,201.267,201.286,201.263,201.286,12700000.0
2005-03-07 03:54:00,201.267,201.285,201.266,201.266,21100000.0
2005-03-07 03:55:00,201.268,201.281,201.25,201.281,32100001.0
2005-03-07 03:56:00,201.268,201.278,201.244,201.244,46100000.0
2005-03-07 03:57:00,201.261,201.301,201.259,201.285,52400000.0
2005-03-07 03:58:00,201.269,201.288,201.249,201.288,83300000.0
2005-03-07 03:59:00,201.282,201.291,201.268,201.276,34500000.0
2005-03-07 04:00:00,201.268,201.296,201.268,201.276,42300001.0
2005-03-07 04:01:00,201.28,201.284,201.249,201.275,33900000.0
2005-03-07 04:02:00,201.258,201.291,201.258,201.265,66700000.0
2005-03-07 04:03:00,201.292,201.302,201.282,201.302,29100000.0
2005-03-07 04:04:00,201.269,201.289,201.256,201.266,51499999.0
2005-03-07 04:05:00,201.254,201.303,201.254,201.281,41500000.0
2005-03-07 04:06:00,201.281,201.298,201.279,201.282,49800000.0
2005-03-07 04:07:00,201.29,201.307,201.283,201.303,36000000.0
2005-03-07 04:08:00,201.315,201.352,201.297,201.352,63200000.0
2005-03-07 04:09:00,201.326,201.338,201.302,201.302,55500000.0
2005-03-07 04:10:00,201.33,201.33,201.306,201.306,23900000.0
2005-03-07 04:11:00,201.308,201.345,201.308,201.313,71000000.0
2005-03-07 04:12:00,201.295,201.339,201.295,201.322,49000000.0
2005-03-07 04:13:00,201.33,201.331,201.301,201.321,35100000.0
2005-03-07 04:14:00,201.327,201.374,201.327,201.358,49800000.0
2005-03-07 04:15:00,201.39,201.395,201.375,201.395,81300001.0
2005-03-07 04:16:00,201.376,201.384,201.369,201.377,36500001.0
2005-03-07 04:17:00,201.359,201.381,201.345,201.349,42300000.0
2005-03-07 04:18:00,201.348,201.367,201.348,201.359,22100000.0
2005-03-07 04:19:00,201.339,201.354,201.339,201.347,53800000.0
2005-03-07 04:20:00,201.359,201.363,201.329,201.329,32800000.0
2005-03-07 04:21:00,201.297,201.314,201.292,201.311,53300000.0
2005-03-07 04:22:00,201.318,201.336,201.3,201.329,35800000.0
2005-03-07 04:23:00,201.34,201.361,201.34,201.354,34700000.0
2005-03-07 04:24:00,201.347,201.364,201.333,201.364,71800001.0
2005-03-07 04:25:00,201.346,201.372,201.346,201.37,21900000.0
2005-03-07 04:26:00,201.379,201.406,201.378,201.384,51000001.0
2005-03-07 04:27:00,201.378,201.433,201.378,201.396,51400000.0
2005-03-07 04:28:00,201.388,201.416,201.388,201.416,28300000.0
2005-03-07 04:29:00,201.424,201.426,201.403,201.422,44700000.0
2005-03-07 04:30:00,201.4,201.403,201.383,201.395,31900000.0
2005-03-07 04:31:00,201.404,201.419,201.398,201.415,24800000.0
2005-03-07 04:32:00,201.421,201.448,201.404,201.448,29400000.0
2005-03-07 04:33:00,201.409,201.419,201.405,201.413,36300000.0
2005-03-07 04:34:00,201.424,201.424,201.405,201.421,55399998.0
2005-03-07 04:35:00,201.427,201.428,201.361,201.361,51400000.0
2005-03-07 04:36:00,201.356,201.385,201.339,201.379,65100000.0
2005-03-07 04:37:00,201.341,201.397,201.331,201.397,48000000.0
2005-03-07 04:38:00,201.388,201.402,201.378,201.4,45100000.0
2005-03-07 04:39:00,201.427,201.43,201.4,201.407,42200000.0
2005-03-07 04:40:00,201.41,201.414,201.396,201.399,73300002.0
2005-03-07 04:41:00,201.404,201.41,201.391,201.407,82300000.0
2005-03-07 04:42:00,201.406,201.419,201.363,201.363,68900000.0
2005-03-07 04:43:00,201.383,201.384,201.347,201.349,25400000.0
2005-03-07 04:44:00,201.376,201.376,201.344,201.355,39500000.0
2005-03-07 04:45:00,201.394,201.413,201.377,201.401,34500000.0
2005-03-07 04:46:00,201.403,201.419,201.385,201.398,72000001.0
2005-03-07 04:47:00,201.402,201.418,201.399,201.416,32900000.0
2005-03-07 04:48:00,201.417,201.417,201.374,201.374,42700000.0
2005-03-07 04:49:00,201.369,201.379,201.345,201.357,49100000.0
2005-03-07 04:50:00,201.357,201.374,201.344,201.374,42900000.0
2005-03-07 04:51:00,201.376,201.42,201.36,201.405,39399999.0
2005-03-07 04:52:00,201.41,201.427,201.41,201.423,66999999.0
2005-03-07 04:53:00,201.445,201.445,201.416,201.431,30000000.0
2005-03-07 04:54:00,201.446,201.446,201.405,201.417,39800000.0
2005-03-07 04:55:00,201.424,201.431,201.384,201.384,21800000.0
2005-03-07 04:56:00,201.423,201.426,201.407,201.409,31799999.0
2005-03-07 04:57:00,201.4,201.417,201.386,201.417,59099999.0
2005-03-07 04:58:00,201.42,201.447,201.412,201.412,43000000.0
2005-03-07 04:59:00,201.421,201.421,201.399,201.4,28300000.0
2005-03-07 05:00:00,201.385,201.435,201.374,201.431,41900000.0
2005-03-07 05:01:00,201.409,201.409,201.369,201.377,37600000.0
2005-03-07 05:02:00,201.381,201.401,201.378,201.39,76000000.0
2005-03-07 05:03:00,201.378,201.413,201.371,201.395,79300000.0
2005-03-07 05:04:00,201.408,201.408,201.384,201.388,48400001.0
2005-03-07 05:05:00,201.399,201.409,201.368,201.374,44000000.0
2005-03-07 05:06:00,201.369,201.382,201.315,201.315,76700001.0
2005-03-07 05:07:00,201.289,201.357,201.287,201.357,64500001.0
2005-03-07 05:08:00,201.365,201.373,201.318,201.318,56100001.0
2005-03-07 05:09:00,201.312,201.334,201.302,201.315,37300000.0
2005-03-07 05:10:00,201.304,201.324,201.259,201.259,65400001.0
2005-03-07 05:11:00,201.266,201.304,201.264,201.304,87200000.0
2005-03-07 05:12:00,201.31,201.31,201.296,201.305,61200000.0
2005-03-07 05:13:00,201.275,201.299,201.259,201.278,61799999.0
2005-03-07 05:14:00,201.278,201.295,201.265,201.268,96899999.0
2005-03-07 05:15:00,201.303,201.316,201.29,201.316,30300000.0
2005-03-07 05:16:00,201.297,201.334,201.281,201.33,32900000.0
2005-03-07 05:17:00,201.305,201.341,201.305,201.322,19800000.0
2005-03-07 05:18:00,201.322,201.322,201.271,201.271,63200000.0
2005-03-07 05:19:00,201.296,201.334,201.296,201.314,48799999.0
2005-03-07 05:20:00,201.313,201.36,201.312,201.36,52300000.0
2005-03-07 05:21:00,201.356,201.385,201.356,201.375,49700001.0
2005-03-07 05:22:00,201.349,201.393,201.339,201.381,55699999.0
2005-03-07 05:23:00,201.358,201.383,201.343,201.377,52600000.0
2005-03-07 05:24:00,201.379,201.379,201.339,201.369,44200000.0
2005-03-07 05:25:00,201.383,201.401,201.371,201.39,74800000.0
2005-03-07 05:26:00,201.371,201.401,201.362,201.401,61300000.0
2005-03-07 05:27:00,201.372,201.373,201.345,201.351,52500000.0
2005-03-07 05:28:00,201.329,201.348,201.315,201.337,29400000.0
2005-03-07 05:29:00,201.33,201.352,201.329,201.351,33200000.0
2005-03-07 05:30:00,201.361,201.369,201.342,201.343,60200002.0
2005-03-07 05:31:00,201.365,201.365,201.312,201.312,20800000.0
2005-03-07 05:32:00,201.293,201.325,201.276,201.316,68700001.0
2005-03-07 05:33:00,201.314,201.355,201.3,201.337,58099999.0
2005-03-07 05:34:00,201.34,201.352,201.293,201.311,36700000.0
2005-03-07 05:35:00,201.321,201.327,201.287,201.287,69100000.0
2005-03-07 05:36:00,201.293,201.327,201.282,201.327,43600000.0
2005-03-07 05:37:00,201.314,201.314,201.271,201.278,38700001.0
2005-03-07 05:38:00,201.325,201.329,201.3,201.329,41800000.0
2005-03-07 05:39:00,201.323,201.343,201.316,201.331,37100001.0
2005-03-07 05:40:00,201.315,201.32,201.289,201.307,48100001.0
2005-03-07 05:41:00,201.264,201.312,201.264,201.312,35100000.0
2005-03-07 05:42:00,201.296,201.316,201.294,201.3,104599999.0
2005-03-07 05:43:00,201.317,201.317,201.256,201.28,56499999.0
2005-03-07 05:44:00,201.306,201.306,201.27,201.289,31100000.0
2005-03-07 05:45:00,201.261,201.29,201.258,201.274,28300000.0
2005-03-07 05:46:00,201.266,201.289,201.254,201.289,62499999.0
2005-03-07 05:47:00,201.285,201.302,201.273,201.277,29400000.0
2005-03-07 05:48:00,201.273,201.274,201.223,201.224,82700000.0
2005-03-07 05:49:00,201.225,201.238,201.207,201.227,55900000.0
2005-03-07 05:50:00,201.219,201.237,201.209,201.221,71500000.0
2005-03-07 05:51:00,201.244,201.278,201.223,201.223,31600000.0
2005-03-07 05:52:00,201.211,201.249,201.2,201.216,68400001.0
2005-03-07 05:53:00,201.217,201.224,201.173,201.173,38200000.0
2005-03-07 05:54:00,201.176,201.184,201.144,201.173,30700000.0
2005-03-07 05:55:00,201.149,201.179,201.149,201.158,77300001.0
2005-03-07 05:56:00,201.169,201.187,201.137,201.144,42900000.0
2005-03-07 05:57:00,201.176,201.176,201.123,201.123,55200000.0
2005-03-07 05:58:00,201.13,201.201,201.13,201.201,53400000.0
2005-03-07 05:59:00,201.181,201.201,201.163,201.163,91899999.0
2005-03-07 06:00:00,201.164,201.176,201.114,201.163,45500000.0
2005-03-07 06:01:00,201.133,201.169,201.116,201.165,87599999.0
2005-03-07 06:02:00,201.181,201.185,201.164,201.176,62500001.0
2005-03-07 06:03:00,201.157,201.202,201.157,201.202,47400000.0
2005-03-07 06:04:00,201.184,201.198,201.174,201.181,52200001.0
2005-03-07 06:05:00,201.207,201.209,201.164,201.188,26700000.0
2005-03-07 06:06:00,201.175,201.218,201.166,201.216,82299999.0
2005-03-07 06:07:00,201.244,201.253,201.225,201.253,14700000.0
2005-03-07 06:08:00,201.233,201.233,201.199,201.218,38099999.0
2005-03-07 06:09:00,201.185,201.208,201.185,201.191,55499999.0
2005-03-07 06:10:00,201.173,201.2,201.158,201.172,30300000.0
2005-03-07 06:11:00,201.142,201.157,201.12,201.14,28300000.0
2005-03-07 06:12:00,201.123,201.146,201.112,201.146,56900000.0
2005-03-07 06:13:00,201.171,201.187,201.153,201.187,23400000.0
2005-03-07 06:14:00,201.206,201.233,201.188,201.196,46400000.0
2005-03-07 06:15:00,201.208,201.215,201.201,201.207,50900000.0
2005-03-07 06:16:00,201.248,201.249,201.219,201.249,59599999.0
2005-03-07 06:17:00,201.245,201.271,201.234,201.271,46600000.0
2005-03-07 06:18:00,201.226,201.252,201.192,201.211,57500000.0
2005-03-07 06:19:00,201.253,201.269,201.223,201.259,87500000.0
2005-03-07 06:20:00,201.272,201.277,201.257,201.275,57900000.0
2005-03-07 06:21:00,201.275,201.312,201.273,201.283,58299999.0
2005-03-07 06:22:00,201.277,201.311,201.277,201.29,55999999.0
2005-03-07 06:23:00,201.327,201.328,201.299,201.3,51400000.0
2005-03-07 06:24:00,201.284,201.322,201.281,201.322,20300000.0
2005-03-07 06:25:00,201.297,201.314,201.283,201.302,25900000.0
2005-03-07 06:26:00,201.296,201.333,201.283,201.333,64200000.0
2005-03-07 06:27:00,201.284,201.304,201.284,201.296,60100000.0
2005-03-07 06:28:00,201.304,201.322,201.298,201.306,81800001.0
2005-03-07 06:29:00,201.296,201.323,201.29,201.295,63900000.0
2005-03-07 06:30:00,201.299,201.319,201.299,201.308,60200000.0
2005-03-07 06:31:00,201.323,201.325,201.296,201.308,133199998.0
2005-03-07 06:32:00,201.301,201.335,201.282,201.319,67300000.0
2005-03-07 06:33:00,201.304,201.333,201.296,201.317,52700000.0
2005-03-07 06:34:00,201.34,201.345,201.335,201.345,48300000.0
2005-03-07 06:35:00,201.326,201.326,201.299,201.313,56700000.0
2005-03-07 06:36:00,201.315,201.351,201.315,201.351,17900000.0
2005-03-07 06:37:00,201.331,201.35,201.313,201.313,55800000.0
2005-03-07 06:38:00,201.353,201.353,201.32,201.345,33700000.0
2005-03-07 06:39:00,201.325,201.351,201.319,201.331,67300000.0
2005-03-07 06:40:00,201.334,201.399,201.334,201.399,55900000.0
2005-03-07 06:41:00,201.393,201.394,201.36,201.36,34800001.0
2005-03-07 06:42:00,201.346,201.385,201.343,201.385,59200000.0
2005-03-07 06:43:00,201.328,201.348,201.32,201.331,43500000.0
2005-03-07 06:44:00,201.339,201.359,201.33,201.359,39500000.0
2005-03-07 06:45:00,201.365,201.386,201.354,201.384,40399999.0
2005-03-07 06:46:00,201.38,201.387,201.373,201.373,52900000.0
2005-03-07 06:47:00,201.392,201.393,201.374,201.381,37600001.0
2005-03-07 06:48:00,201.363,201.365,201.346,201.365,93000000.0
2005-03-07 06:49:00,201.353,201.358,201.341,201.355,43700001.0
2005-03-07 06:50:00,201.344,201.39,201.344,201.38,49500000.0
2005-03-07 06:51:00,201.377,201.405,201.36,201.36,81500000.0
2005-03-07 06:52:00,201.424,201.432,201.374,201.423,87200000.0
2005-03-07 06:53:00,201.422,201.425,201.393,201.425,26700000.0
2005-03-07 06:54:00,201.394,201.404,201.372,201.379,43500000.0
2005-03-07 06:55:00,201.37,201.384,201.336,201.342,34700000.0
2005-03-07 06:56:00,201.353,201.353,201.318,201.327,72899998.0
2005-03-07 06:57:00,201.337,201.359,201.329,201.359,20500000.0
2005-03-07 06:58:00,201.335,201.371,201.335,201.371,30000000.0
2005-03-07 06:59:00,201.371,201.371,201.331,201.333,44700000.0
2005-03-07 07:00:00,201.318,201.365,201.318,201.365,35800000.0
2005-03-07 07:01:00,201.367,201.367,201.337,201.337,48600000.0
2005-03-07 07:02:00,201.36,201.388,201.349,201.388,60499999.0
2005-03-07 07:03:00,201.381,201.394,201.353,201.394,23600000.0
2005-03-07 07:04:00,201.385,201.385,201.343,201.343,28900000.0
2005-03-07 07:05:00,201.358,201.376,201.332,201.332,45900000.0
2005-03-07 07:06:00,201.342,201.347,201.317,201.317,92900002.0
2005-03-07 07:07:00,201.334,201.35,201.334,201.343,52600000.0
2005-03-07 07:08:00,201.37,201.37,201.347,201.347,33700000.0
2005-03-07 07:09:00,201.372,201.372,201.343,201.35,37300000.0
2005-03-07 07:10:00,201.357,201.386,201.352,201.354,32000000.0
2005-03-07 07:11:00,201.396,201.397,201.348,201.348,41500000.0
2005-03-07 07:12:00,201.343,201.383,201.328,201.383,41000000.0
2005-03-07 07:13:00,201.373,201.393,201.357,201.37,59300000.0
2005-03-07 07:14:00,201.356,201.381,201.347,201.38,55600000.0
2005-03-07 07:15:00,201.38,201.401,201.38,201.395,55600000.0
2005-03-07 07:16:00,201.393,201.401,201.385,201.401,40200000.0
2005-03-07 07:17:00,201.398,201.399,201.363,201.363,15900000.0
2005-03-07 07:18:00,201.401,201.421,201.4,201.4,41000000.0
2005-03-07 07:19:00,201.414,201.425,201.382,201.385,30300000.0
2005-03-07 07:20:00,201.362,201.373,201.349,201.363,44200000.0
2005-03-07 07:21:00,201.356,201.376,201.356,201.376,39000000.0
2005-03-07 07:22:00,201.356,201.36,201.335,201.358,48500000.0
2005-03-07 07:23:00,201.355,201.384,201.355,201.372,65700000.0
2005-03-07 07:24:00,201.391,201.391,201.343,201.373,31500000.0
2005-03-07 07:25:00,201.382,201.389,201.353,201.365,75600001.0
2005-03-07 07:26:00,201.334,201.381,201.323,201.381,52800000.0
2005-03-07 07:27:00,201.358,201.367,201.35,201.36,46500001.0
2005-03-07 07:28:00,201.39,201.39,201.357,201.372,82199999.0
2005-03-07 07:29:00,201.381,201.381,201.341,201.341,88600000.0
2005-03-07 07:30:00,201.326,201.34,201.31,201.32,53199999.0
2005-03-07 07:31:00,201.313,201.348,201.313,201.344,103400000.0
2005-03-07 07:32:00,201.34,201.346,201.322,201.346,64400001.0
2005-03-07 07:33:00,201.326,201.337,201.285,201.285,66599998.0
2005-03-07 07:34:00,201.319,201.333,201.295,201.295,59999999.0
2005-03-07 07:35:00,201.328,201.348,201.312,201.322,33900000.0
2005-03-07 07:36:00,201.321,201.344,201.297,201.326,53000000.0
2005-03-07 07:37:00,201.319,201.345,201.317,201.327,39199999.0
2005-03-07 07:38:00,201.316,201.354,201.316,201.335,52600000.0
2005-03-07 07:39:00,201.318,201.334,201.313,201.322,46600000.0
2005-03-07 07:40:00,201.35,201.365,201.328,201.365,36000000.0
2005-03-07 07:41:00,201.338,201.339,201.322,201.339,50700000.0
2005-03-07 07:42:00,201.37,201.37,201.336,201.34,55900000.0
2005-03-07 07:43:00,201.336,201.345,201.32,201.328,64099999.0
2005-03-07 07:44:00,201.338,201.338,201.317,201.32,51200000.0
2005-03-07 07:45:00,201.325,201.364,201.318,201.358,73200000.0
2005-03-07 07:46:00,201.358,201.358,201.335,201.349,48600000.0
2005-03-07 07:47:00,201.352,201.352,201.311,201.314,72700001.0
2005-03-07 07:48:00,201.307,201.323,201.307,201.312,65400002.0
2005-03-07 07:49:00,201.345,201.345,201.33,201.333,55400001.0
2005-03-07 07:50:00,201.324,201.324,201.292,201.293,78100000.0
2005-03-07 07:51:00,201.307,201.345,201.305,201.306,71099999.0
2005-03-07 07:52:00,201.308,201.345,201.304,201.325,56199999.0
2005-03-07 07:53:00,201.355,201.375,201.347,201.357,33800000.0
2005-03-07 07:54:00,201.374,201.394,201.35,201.391,38800000.0
2005-03-07 07:55:00,201.387,201.407,201.368,201.375,57900000.0
2005-03-07 07:56:00,201.379,201.407,201.372,201.374,53200000.0
2005-03-07 07:57:00,201.35,201.381,201.347,201.357,27400000.0
2005-03-07 07:58:00,201.364,201.378,201.352,201.373,73700000.0
2005-03-07 07:59:00,201.373,201.38,201.342,201.36,41900000.0
2005-03-07 08:00:00,201.381,201.381,201.35,201.353,56800000.0
2005-03-07 08:01:00,201.364,201.366,201.323,201.353,52699999.0
2005-03-07 08:02:00,201.372,201.373,201.338,201.373,52300000.0
2005-03-07 08:03:00,201.347,201.365,201.346,201.351,44700000.0
2005-03-07 08:04:00,201.346,201.379,201.346,201.367,55800000.0
2005-03-07 08:05:00,201.375,201.375,201.348,201.348,87500000.0
2005-03-07 08:06:00,201.393,201.393,201.348,201.36,49800000.0
2005-03-07 08:07:00,201.353,201.413,201.35,201.413,85799999.0
2005-03-07 08:08:00,201.457,201.469,201.443,201.45,47400000.0
2005-03-07 08:09:00,201.472,201.52,201.468,201.493,31300000.0
2005-03-07 08:10:00,201.498,201.498,201.477,201.48,37200000.0
2005-03-07 08:11:00,201.473,201.484,201.443,201.453,59299999.0
2005-03-07 08:12:00,201.491,201.491,201.456,201.459,53300000.0
2005-03-07 08:13:00,201.471,201.489,201.462,201.479,61900000.0
2005-03-07 08:14:00,201.492,201.492,201.448,201.481,45700000.0
2005-03-07 08:15:00,201.488,201.488,201.445,201.463,41299999.0
2005-03-07 08:16:00,201.453,201.485,201.44,201.485,42400001.0
2005-03-07 08:17:00,201.504,201.505,201.475,201.501,51500000.0
2005-03-07 08:18:00,201.488,201.498,201.482,201.485,40100000.0
2005-03-07 08:19:00,201.5,201.5,201.47,201.481,82400001.0
2005-03-07 08:20:00,201.489,201.517,201.486,201.509,61099999.0
2005-03-07 08:21:00,201.521,201.53,201.489,201.497,67600000.0
2005-03-07 08:22:00,201.478,201.486,201.461,201.47,49700001.0
2005-03-07 08:23:00,201.462,201.469,201.431,201.469,50200000.0
2005-03-07 08:24:00,201.468,201.471,201.44,201.471,55700000.0
2005-03-07 08:25:00,201.462,201.483,201.433,201.433,31400000.0
2005-03-07 08:26:00,201.445,201.472,201.445,201.472,58500000.0
2005-03-07 08:27:00,201.499,201.499,201.467,201.467,29300000.0
2005-03-07 08:28:00,201.474,201.495,201.471,201.471,71500000.0
2005-03-07 08:29:00,201.495,201.495,201.459,201.472,46200001.0
2005-03-07 08:30:00,201.484,201.501,201.472,201.477,49400000.0
2005-03-07 08:31:00,201.47,201.471,201.444,201.47,50400001.0
2005-03-07 08:32:00,201.477,201.486,201.472,201.486,33000000.0
2005-03-07 08:33:00,201.488,201.529,201.472,201.529,72699999.0
2005-03-07 08:34:00,201.5,201.5,201.472,201.493,86100001.0
2005-03-07 08:35:00,201.469,201.476,201.458,201.473,29800000.0
2005-03-07 08:36:00,201.481,201.487,201.447,201.475,58199999.0
2005-03-07 08:37:00,201.472,201.499,201.464,201.471,65000000.0
2005-03-07 08:38:00,201.485,201.497,201.461,201.476,48500000.0
2005-03-07 08:39:00,201.495,201.495,201.451,201.451,15900000.0
2005-03-07 08:40:00,201.466,201.482,201.451,201.459,65400000.0
2005-03-07 08:41:00,201.438,201.469,201.435,201.464,39000000.0
2005-03-07 08:42:00,201.474,201.474,201.442,201.459,76499999.0
2005-03-07 08:43:00,201.457,201.477,201.455,201.456,67699999.0
2005-03-07 08:44:00,201.463,201.47,201.439,201.464,63100000.0
2005-03-07 08:45:00,201.463,201.485,201.435,201.435,30500000.0
2005-03-07 08:46:00,201.466,201.48,201.434,201.462,33600000.0
2005-03-07 08:47:00,201.468,201.486,201.468,201.486,37500000.0
2005-03-07 08:48:00,201.504,201.504,201.48,201.48,55200000.0
2005-03-07 08:49:00,201.473,201.494,201.467,201.467,56300001.0
2005-03-07 08:50:00,201.474,201.495,201.474,201.49,52000000.0
2005-03-07 08:51:00,201.478,201.515,201.471,201.515,32200000.0
2005-03-07 08:52:00,201.522,201.522,201.475,201.485,71999999.0
2005-03-07 08:53:00,201.489,201.489,201.462,201.462,33500000.0
2005-03-07 08:54:00,201.451,201.459,201.427,201.435,63700000.0
2005-03-07 08:55:00,201.417,201.448,201.41,201.448,67199999.0
2005-03-07 08:56:00,201.432,201.446,201.417,201.427,31200000.0
2005-03-07 08:57:00,201.426,201.464,201.426,201.464,56400001.0
2005-03-07 08:58:00,201.46,201.473,201.452,201.462,40900000.0
2005-03-07 08:59:00,201.471,201.488,201.455,201.474,18900000.0
2005-03-07 09:00:00,201.478,201.5,201.475,201.482,84900000.0
2005-03-07 09:01:00,201.467,201.467,201.417,201.454,65100000.0
2005-03-07 09:02:00,201.461,201.48,201.452,201.48,72500000.0
2005-03-07 09:03:00,201.426,201.433,201.409,201.414,42400000.0
2005-03-07 09:04:00,201.394,201.411,201.375,201.399,52300000.0
2005-03-07 09:05:00,201.406,201.406,201.374,201.383,81300000.0
2005-03-07 09:06:00,201.377,201.377,201.363,201.368,55700000.0
2005-03-07 09:07:00,201.358,201.398,201.358,201.398,19400000.0
2005-03-07 09:08:00,201.394,201.417,201.394,201.407,36600000.0
2005-03-07 09:09:00,201.413,201.427,201.403,201.403,31000000.0
2005-03-07 09:10:00,201.431,201.436,201.418,201.423,21300000.0
2005-03-07 09:11:00,201.435,201.436,201.397,201.407,44899999.0
2005-03-07 09:12:00,201.415,201.422,201.381,201.41,52300000.0
2005-03-07 09:13:00,201.373,201.388,201.37,201.38,49200000.0
2005-03-07 09:14:00,201.364,201.374,201.338,201.374,44500000.0
2005-03-07 09:15:00,201.387,201.389,201.371,201.381,64600000.0
2005-03-07 09:16:00,201.371,201.421,201.367,201.367,31500000.0
2005-03-07 09:17:00,201.36,201.372,201.343,201.343,53700000.0
2005-03-07 09:18:00,201.342,201.361,201.342,201.361,45400000.0
2005-03-07 09:19:00,201.365,201.382,201.341,201.347,29900000.0
2005-03-07 09:20:00,201.335,201.379,201.335,201.365,77699999.0
2005-03-07 09:21:00,201.36,201.377,201.352,201.363,39800000.0
2005-03-07 09:22:00,201.333,201.348,201.309,201.316,66200001.0
2005-03-07 09:23:00,201.341,201.369,201.328,201.366,53600001.0
2005-03-07 09:24:00,201.357,201.357,201.328,201.336,26100000.0
2005-03-07 09:25:00,201.348,201.348,201.323,201.33,30700000.0
2005-03-07 09:26:00,201.335,201.337,201.246,201.25,38300000.0
2005-03-07 09:27:00,201.252,201.267,201.24,201.267,96800000.0
2005-03-07 09:28:00,201.283,201.35,201.273,201.35,41300000.0
2005-03-07 09:29:00,201.3,201.347,201.3,201.335,45200000.0
2005-03-07 09:30:00,201.326,201.329,201.303,201.322,41300000.0
2005-03-07 09:31:00,201.33,201.334,201.314,201.322,51400001.0
2005-03-07 09:32:00,201.322,201.334,201.306,201.306,71500000.0
2005-03-07 09:33:00,201.311,201.315,201.277,201.277,35400000.0
2005-03-07 09:34:00,201.28,201.306,201.26,201.306,75200001.0
2005-03-07 09:35:00,201.322,201.382,201.322,201.382,22900000.0
2005-03-07 09:36:00,201.395,201.397,201.376,201.386,59000000.0
2005-03-07 09:37:00,201.371,201.395,201.371,201.384,90400000.0
2005-03-07 09:38:00,201.353,201.386,201.339,201.378,50100000.0
2005-03-07 09:39:00,201.391,201.391,201.366,201.374,54500000.0
2005-03-07 09:40:00,201.403,201.437,201.403,201.436,41000000.0
2005-03-07 09:41:00,201.443,201.452,201.425,201.439,57000000.0
2005-03-07 09:42:00,201.439,201.454,201.425,201.445,46600000.0
2005-03-07 09:43:00,201.459,201.473,201.446,201.473,42000000.0
2005-03-07 09:44:00,201.478,201.513,201.478,201.479,84800000.0
2005-03-07 09:45:00,201.492,201.501,201.473,201.495,45800000.0
2005-03-07 09:46:00,201.487,201.529,201.485,201.51,25200000.0
2005-03-07 09:47:00,201.504,201.504,201.443,201.443,108599998.0
2005-03-07 09:48:00,201.438,201.45,201.433,201.439,38900000.0
2005-03-07 09:49:00,201.425,201.443,201.425,201.428,43800000.0
2005-03-07 09:50:00,201.45,201.46,201.418,201.46,46800000.0
2005-03-07 09:51:00,201.472,201.493,201.463,201.463,26200000.0
2005-03-07 09:52:00,201.469,201.474,201.446,201.446,63700000.0
2005-03-07 09:53:00,201.449,201.455,201.417,201.437,38000000.0
2005-03-07 09:54:00,201.435,201.449,201.419,201.449,57599999.0
2005-03-07 09:55:00,201.446,201.446,201.398,201.418,41500000.0
2005-03-07 09:56:00,201.406,201.454,201.406,201.443,55000000.0
2005-03-07 09:57:00,201.433,201.46,201.433,201.457,28300000.0
2005-03-07 09:58:00,201.475,201.49,201.469,201.469,94100001.0
2005-03-07 09:59:00,201.473,201.487,201.461,201.469,48800000.0
2005-03-07 10:00:00,201.477,201.483,201.429,201.443,54200000.0
2005-03-07 10:01:00,201.431,201.433,201.401,201.424,61500000.0
2005-03-07 10:02:00,201.441,201.443,201.409,201.409,25500000.0
2005-03-07 10:03:00,201.374,201.41,201.367,201.402,59600000.0
2005-03-07 10:04:00,201.418,201.435,201.383,201.394,36700000.0
2005-03-07 10:05:00,201.412,201.433,201.412,201.421,60100001.0
2005-03-07 10:06:00,201.427,201.427,201.414,201.42,47000000.0
2005-03-07 10:07:00,201.43,201.434,201.404,201.409,18000000.0
2005-03-07 10:08:00,201.407,201.428,201.397,201.428,30900000.0
2005-03-07 10:09:00,201.393,201.437,201.392,201.43,45900000.0
2005-03-07 10:10:00,201.444,201.492,201.444,201.492,22300000.0
2005-03-07 10:11:00,201.486,201.517,201.482,201.495,32499999.0
2005-03-07 10:12:00,201.498,201.532,201.491,201.528,44300000.0
2005-03-07 10:13:00,201.516,201.529,201.471,201.476,58900001.0
2005-03-07 10:14:00,201.504,201.525,201.504,201.517,80600000.0
2005-03-07 10:15:00,201.526,201.544,201.526,201.532,48200000.0
2005-03-07 10:16:00,201.523,201.523,201.494,201.494,35200001.0
2005-03-07 10:17:00,201.503,201.554,201.503,201.554,45700000.0
2005-03-07 10:18:00,201.549,201.566,201.545,201.555,78200001.0
2005-03-07 10:19:00,201.558,201.558,201.514,201.516,75600001.0
2005-03-07 10:20:00,201.499,201.522,201.482,201.49,46700000.0
2005-03-07 10:21:00,201.47,201.518,201.47,201.496,36400000.0
2005-03-07 10:22:00,201.5,201.506,201.469,201.486,79299999.0
2005-03-07 10:23:00,201.481,201.486,201.46,201.465,69700000.0
2005-03-07 10:24:00,201.444,201.463,201.434,201.454,20600000.0
2005-03-07 10:25:00,201.451,201.459,201.421,201.421,27200000.0
2005-03-07 10:26:00,201.438,201.484,201.438,201.46,58200000.0
2005-03-07 10:27:00,201.453,201.474,201.44,201.46,58400000.0
2005-03-07 10:28:00,201.448,201.455,201.431,201.433,66500000.0
2005-03-07 10:29:00,201.435,201.435,201.41,201.411,49899999.0
2005-03-07 10:30:00,201.412,201.426,201.404,201.417,53300000.0
2005-03-07 10:31:00,201.432,201.433,201.41,201.419,51299999.0
2005-03-07 10:32:00,201.426,201.429,201.406,201.41,62100000.0
2005-03-07 10:33:00,201.414,201.431,201.4,201.407,78800000.0
2005-03-07 10:34:00,201.422,201.44,201.397,201.397,26900000.0
2005-03-07 10:35:00,201.387,201.417,201.38,201.399,67500000.0
2005-03-07 10:36:00,201.403,201.442,201.39,201.442,30400000.0
2005-03-07 10:37:00,201.442,201.443,201.402,201.402,47400000.0
2005-03-07 10:38:00,201.386,201.386,201.346,201.358,71400000.0
2005-03-07 10:39:00,201.367,201.393,201.367,201.39,13200000.0
2005-03-07 10:40:00,201.389,201.409,201.373,201.395,50200000.0
2005-03-07 10:41:00,201.409,201.446,201.409,201.44,66899999.0
2005-03-07 10:42:00,201.46,201.461,201.427,201.432,43200000.0
2005-03-07 10:43:00,201.425,201.447,201.425,201.446,51800000.0
2005-03-07 10:44:00,201.441,201.461,201.431,201.443,48100000.0
2005-03-07 10:45:00,201.445,201.468,201.418,201.468,98100000.0
2005-03-07 10:46:00,201.443,201.491,201.443,201.488,39000000.0
2005-03-07 10:47:00,201.507,201.507,201.463,201.474,65800000.0
2005-03-07 10:48:00,201.486,201.486,201.411,201.411,52800001.0
2005-03-07 10:49:00,201.423,201.454,201.408,201.433,49100000.0
2005-03-07 10:50:00,201.434,201.46,201.426,201.442,66999999.0
2005-03-07 10:51:00,201.422,201.422,201.321,201.321,49000000.0
2005-03-07 10:52:00,201.318,201.347,201.307,201.345,21100000.0
2005-03-07 10:53:00,201.321,201.345,201.311,201.331,65199999.0
2005-03-07 10:54:00,201.326,201.328,201.287,201.287,39200000.0
2005-03-07 10:55:00,201.303,201.328,201.239,201.241,57500000.0
2005-03-07 10:56:00,201.247,201.298,201.247,201.285,47700000.0
2005-03-07 10:57:00,201.304,201.34,201.304,201.317,47300000.0
2005-03-07 10:58:00,201.346,201.378,201.331,201.373,37700000.0
2005-03-07 10:59:00,201.401,201.415,201.377,201.392,46100000.0
2005-03-07 11:00:00,201.413,201.466,201.402,201.466,22100000.0
2005-03-07 11:01:00,201.477,201.477,201.423,201.423,24600000.0
2005-03-07 11:02:00,201.369,201.378,201.341,201.356,21400000.0
2005-03-07 11:03:00,201.352,201.352,201.239,201.244,38400000.0
2005-03-07 11:04:00,201.239,201.267,201.228,201.263,36500000.0
2005-03-07 11:05:00,201.269,201.295,201.269,201.275,28200000.0
2005-03-07 11:06:00,201.282,201.299,201.282,201.293,42500000.0
2005-03-07 11:07:00,201.273,201.275,201.22,201.22,24100000.0
2005-03-07 11:08:00,201.248,201.284,201.238,201.284,52600000.0
2005-03-07 11:09:00,201.274,201.314,201.274,201.314,39600000.0
2005-03-07 11:10:00,201.282,201.286,201.258,201.272,56000000.0
2005-03-07 11:11:00,201.255,201.258,201.196,201.201,29900000.0
2005-03-07 11:12:00,201.201,201.224,201.201,201.215,79199999.0
2005-03-07 11:13:00,201.224,201.249,201.204,201.218,56400000.0
2005-03-07 11:14:00,201.229,201.248,201.227,201.242,32200000.0
2005-03-07 11:15:00,201.254,201.254,201.217,201.228,60500000.0
2005-03-07 11:16:00,201.234,201.234,201.173,201.175,61600001.0
2005-03-07 11:17:00,201.181,201.218,201.164,201.218,76300000.0
2005-03-07 11:18:00,201.192,201.23,201.192,201.224,20300000.0
2005-03-07 11:19:00,201.245,201.261,201.225,201.257,40900000.0
2005-03-07 11:20:00,201.257,201.29,201.257,201.27,21600000.0
2005-03-07 11:21:00,201.281,201.332,201.277,201.332,36400000.0
2005-03-07 11:22:00,201.32,201.325,201.287,201.287,39500000.0
2005-03-07 11:23:00,201.278,201.291,201.256,201.257,45000000.0
2005-03-07 11:24:00,201.22,201.268,201.22,201.258,38000000.0
2005-03-07 11:25:00,201.24,201.251,201.184,201.184,44600001.0
2005-03-07 11:26:00,201.168,201.2,201.138,201.186,67500000.0
2005-03-07 11:27:00,201.181,201.213,201.177,201.187,42100000.0
2005-03-07 11:28:00,201.182,201.218,201.182,201.214,54600001.0
2005-03-07 11:29:00,201.223,201.228,201.202,201.228,39600000.0
2005-03-07 11:30:00,201.203,201.229,201.18,201.221,77100000.0
2005-03-07 11:31:00,201.193,201.212,201.184,201.203,41700000.0
2005-03-07 11:32:00,201.235,201.242,201.215,201.242,63700000.0
2005-03-07 11:33:00,201.209,201.24,201.186,201.215,34700000.0
2005-03-07 11:34:00,201.197,201.216,201.176,201.211,45799999.0
2005-03-07 11:35:00,201.182,201.233,201.179,201.233,51500000.0
2005-03-07 11:36:00,201.231,201.236,201.215,201.215,73100000.0
2005-03-07 11:37:00,201.203,201.229,201.2,201.229,38000000.0
2005-03-07 11:38:00,201.217,201.232,201.195,201.217,41300000.0
2005-03-07 11:39:00,201.215,201.232,201.207,201.231,53900000.0
2005-03-07 11:40:00,201.229,201.241,201.227,201.233,71700000.0
2005-03-07 11:41:00,201.245,201.245,201.212,201.217,25100000.0
2005-03-07 11:42:00,201.214,201.236,201.214,201.236,68000001.0
2005-03-07 11:43:00,201.235,201.249,201.226,201.234,75100000.0
2005-03-07 11:44:00,201.293,201.293,201.264,201.267,44600000.0
2005-03-07 11:45:00,201.267,201.291,201.267,201.291,80800000.0
2005-03-07 11:46:00,201.295,201.301,201.279,201.296,42700000.0
2005-03-07 11:47:00,201.281,201.303,201.266,201.293,45899999.0
2005-03-07 11:48:00,201.296,201.296,201.262,201.268,64600000.0
2005-03-07 11:49:00,201.245,201.26,201.228,201.26,41600000.0
2005-03-07 11:50:00,201.258,201.258,201.225,201.225,25000000.0
2005-03-07 11:51:00,201.214,201.245,201.213,201.237,82000000.0
2005-03-07 11:52:00,201.231,201.245,201.199,201.199,35500000.0
2005-03-07 11:53:00,201.215,201.299,201.209,201.27,55999999.0
2005-03-07 11:54:00,201.301,201.316,201.27,201.282,17300000.0
2005-03-07 11:55:00,201.277,201.277,201.217,201.222,41400000.0
2005-03-07 11:56:00,201.213,201.216,201.173,201.177,51199999.0
2005-03-07 11:57:00,201.169,201.178,201.134,201.136,59400002.0
2005-03-07 11:58:00,201.139,201.153,201.104,201.13,56099999.0
2005-03-07 11:59:00,201.155,201.162,201.111,201.111,47600001.0
2005-03-07 12:00:00,201.117,201.12,201.095,201.11,63900000.0
2005-03-07 12:01:00,201.083,201.093,201.059,201.059,43000000.0
2005-03-07 12:02:00,201.087,201.093,201.011,201.093,86000000.0
2005-03-07 12:03:00,201.122,201.132,201.096,201.128,24500000.0
2005-03-07 12:04:00,201.134,201.134,201.088,201.088,31700000.0
2005-03-07 12:05:00,201.068,201.068,201.042,201.05,23700000.0
2005-03-07 12:06:00,201.04,201.066,201.04,201.048,44199999.0
2005-03-07 12:07:00,201.06,201.086,201.05,201.084,107800000.0
2005-03-07 12:08:00,201.075,201.084,201.055,201.084,31099999.0
2005-03-07 12:09:00,201.084,201.084,201.064,201.078,59499999.0
2005-03-07 12:10:00,201.089,201.089,201.05,201.063,59400001.0
2005-03-07 12:11:00,201.069,201.084,201.055,201.076,41000000.0
2005-03-07 12:12:00,201.082,201.099,201.045,201.045,73400000.0
2005-03-07 12:13:00,201.043,201.07,201.038,201.053,46700000.0
2005-03-07 12:14:00,201.046,201.054,201.016,201.016,52700000.0
2005-03-07 12:15:00,201.02,201.055,201.007,201.032,25100000.0
2005-03-07 12:16:00,201.059,201.068,201.038,201.052,50600000.0
2005-03-07 12:17:00,201.094,201.115,201.082,201.105,77099999.0
2005-03-07 12:18:00,201.114,201.118,201.096,201.105,58500000.0
2005-03-07 12:19:00,201.119,201.128,201.101,201.125,41500000.0
2005-03-07 12:20:00,201.122,201.135,201.084,201.105,32700000.0
2005-03-07 12:21:00,201.146,201.146,201.09,201.102,94400000.0
2005-03-07 12:22:00,201.091,201.101,201.083,201.089,47900000.0
2005-03-07 12:23:00,201.079,201.079,201.052,201.067,46400000.0
2005-03-07 12:24:00,201.054,201.071,201.038,201.039,59100000.0
2005-03-07 12:25:00,201.041,201.042,201.0,201.019,40600000.0
2005-03-07 12:26:00,201.008,201.061,200.997,201.061,35600000.0
2005-03-07 12:27:00,201.038,201.038,200.905,200.912,48000001.0
2005-03-07 12:28:00,200.927,200.927,200.885,200.918,41900000.0
2005-03-07 12:29:00,200.937,200.941,200.894,200.894,53600000.0
2005-03-07 12:30:00,200.838,200.965,200.838,200.949,54400000.0
2005-03-07 12:31:00,200.958,200.966,200.946,200.946,43400000.0
2005-03-07 12:32:00,200.968,201.001,200.968,200.998,50700000.0
2005-03-07 12:33:00,200.988,200.992,200.962,200.969,42300000.0
2005-03-07 12:34:00,200.938,200.986,200.926,200.986,50800000.0
2005-03-07 12:35:00,201.011,201.018,200.956,200.988,40700000.0
2005-03-07 12:36:00,201.005,201.015,200.985,200.985,60000000.0
2005-03-07 12:37:00,201.012,201.022,200.995,201.017,121400001.0
2005-03-07 12:38:00,201.026,201.031,200.99,201.021,50300001.0
2005-03-07 12:39:00,201.058,201.078,201.058,201.066,59200000.0
2005-03-07 12:40:00,201.071,201.103,201.055,201.103,13200000.0
2005-03-07 12:41:00,201.106,201.106,201.047,201.047,63600000.0
2005-03-07 12:42:00,201.062,201.087,201.036,201.037,79799999.0
2005-03-07 12:43:00,201.051,201.056,201.035,201.045,31700000.0
2005-03-07 12:44:00,201.046,201.063,201.028,201.028,59900000.0
2005-03-07 12:45:00,201.023,201.074,201.018,201.041,78900000.0
2005-03-07 12:46:00,201.034,201.061,201.03,201.048,53600000.0
2005-03-07 12:47:00,201.072,201.074,201.038,201.067,58500000.0
2005-03-07 12:48:00,201.043,201.071,201.043,201.052,37600000.0
2005-03-07 12:49:00,201.045,201.054,201.009,201.009,70800000.0
2005-03-07 12:50:00,201.012,201.033,201.001,201.028,43100000.0
2005-03-07 12:51:00,201.016,201.05,200.98,201.05,46700000.0
2005-03-07 12:52:00,201.029,201.057,201.029,201.047,46300000.0
2005-03-07 12:53:00,201.039,201.045,201.026,201.026,34400000.0
2005-03-07 12:54:00,201.057,201.062,201.026,201.054,67100000.0
2005-03-07 12:55:00,201.035,201.039,201.024,201.039,120500001.0
2005-03-07 12:56:00,201.038,201.097,201.023,201.094,69400001.0
2005-03-07 12:57:00,201.132,201.137,201.096,201.126,58799999.0
2005-03-07 12:58:00,201.113,201.141,201.103,201.13,53900000.0
2005-03-07 12:59:00,201.124,201.138,201.115,201.13,44300001.0
2005-03-07 13:00:00,201.119,201.13,201.105,201.13,62599999.0
2005-03-07 13:01:00,201.105,201.134,201.094,201.115,32100000.0
2005-03-07 13:02:00,201.116,201.137,201.101,201.125,56500000.0
2005-03-07 13:03:00,201.129,201.138,201.112,201.127,39800000.0
2005-03-07 13:04:00,201.123,201.14,201.101,201.113,43100001.0
2005-03-07 13:05:00,201.12,201.127,201.098,201.106,78600000.0
2005-03-07 13:06:00,201.095,201.135,201.095,201.11,66499999.0
2005-03-07 13:07:00,201.117,201.12,201.064,201.081,52300000.0
2005-03-07 13:08:00,201.086,201.11,201.082,201.104,47900000.0
2005-03-07 13:09:00,201.099,201.099,201.054,201.054,29100000.0
2005-03-07 13:10:00,201.047,201.056,201.036,201.051,53400000.0
2005-03-07 13:11:00,201.056,201.064,201.044,201.05,30900000.0
2005-03-07 13:12:00,201.059,201.065,201.041,201.06,56900000.0
2005-03-07 13:13:00,201.052,201.076,201.047,201.063,32800000.0
2005-03-07 13:14:00,201.069,201.075,201.046,201.056,69100001.0
2005-03-07 13:15:00,201.061,201.104,201.047,201.047,77900001.0
2005-03-07 13:16:00,201.053,201.097,201.046,201.086,52600000.0
2005-03-07 13:17:00,201.085,201.13,201.078,201.13,24000000.0
2005-03-07 13:18:00,201.148,201.148,201.118,201.135,32900000.0
2005-03-07 13:19:00,201.149,201.167,201.121,201.121,39300000.0
2005-03-07 13:20:00,201.161,201.163,201.147,201.155,56000000.0
2005-03-07 13:21:00,201.161,201.161,201.126,201.145,52100000.0
2005-03-07 13:22:00,201.126,201.146,201.118,201.142,66900000.0
2005-03-07 13:23:00,201.151,201.171,201.147,201.157,76199999.0
2005-03-07 13:24:00,201.128,201.158,201.112,201.158,40199999.0
2005-03-07 13:25:00,201.127,201.152,201.117,201.117,59000000.0
2005-03-07 13:26:00,201.126,201.129,201.094,201.101,45000000.0
2005-03-07 13:27:00,201.077,201.116,201.077,201.101,25600000.0
2005-03-07 13:28:00,201.102,201.11,201.077,201.103,55400000.0
2005-03-07 13:29:00,201.095,201.105,201.084,201.091,40500000.0
2005-03-07 13:30:00,201.093,201.117,201.082,201.082,45400000.0
2005-03-07 13:31:00,201.083,201.095,201.07,201.082,60200001.0
2005-03-07 13:32:00,201.091,201.106,201.083,201.106,87000001.0
2005-03-07 13:33:00,201.077,201.109,201.074,201.094,40000000.0
2005-03-07 13:34:00,201.088,201.105,201.077,201.105,68299999.0
2005-03-07 13:35:00,201.093,201.095,201.078,201.084,23300000.0
2005-03-07 13:36:00,201.062,201.077,201.042,201.042,42000000.0
2005-03-07 13:37:00,201.052,201.065,201.031,201.062,51000001.0
2005-03-07 13:38:00,201.05,201.089,201.04,201.087,25700000.0
2005-03-07 13:39:00,201.115,201.138,201.099,201.138,55899999.0
2005-03-07 13:40:00,201.128,201.155,201.12,201.129,64100001.0
2005-03-07 13:41:00,201.152,201.155,201.138,201.138,19000000.0
2005-03-07 13:42:00,201.131,201.134,201.101,201.112,36500000.0
2005-03-07 13:43:00,201.114,201.129,201.114,201.121,45400000.0
2005-03-07 13:44:00,201.114,201.154,201.114,201.154,44700000.0
2005-03-07 13:45:00,201.14,201.154,201.134,201.147,64100000.0
2005-03-07 13:46:00,201.154,201.193,201.154,201.193,57700000.0
2005-03-07 13:47:00,201.198,201.201,201.185,201.194,86200000.0
2005-03-07 13:48:00,201.188,201.19,201.157,201.157,75300000.0
2005-03-07 13:49:00,201.168,201.195,201.161,201.195,43000000.0
2005-03-07 13:50:00,201.187,201.206,201.169,201.206,46100000.0
2005-03-07 13:51:00,201.219,201.219,201.179,201.197,41800000.0
2005-03-07 13:52:00,201.186,201.197,201.169,201.197,64200000.0
2005-03-07 13:53:00,201.173,201.203,201.17,201.203,46400000.0
2005-03-07 13:54:00,201.168,201.192,201.155,201.185,76100000.0
2005-03-07 13:55:00,201.149,201.168,201.148,201.165,56700000.0
2005-03-07 13:56:00,201.139,201.155,201.123,201.155,64299999.0
2005-03-07 13:57:00,201.12,201.152,201.12,201.152,50900000.0
2005-03-07 13:58:00,201.137,201.151,201.119,201.119,49400000.0
2005-03-07 13:59:00,201.12,201.142,201.106,201.132,66099999.0
2005-03-07 14:00:00,201.118,201.137,201.061,201.075,55700000.0
2005-03-07 14:01:00,201.112,201.121,201.092,201.098,25900000.0
2005-03-07 14:02:00,201.109,201.13,201.096,201.122,69700001.0
2005-03-07 14:03:00,201.13,201.189,201.13,201.162,23300000.0
2005-03-07 14:04:00,201.173,201.226,201.173,201.192,78900001.0
2005-03-07 14:05:00,201.207,201.232,201.186,201.232,53700000.0
2005-03-07 14:06:00,201.26,201.288,201.232,201.285,55900000.0
2005-03-07 14:07:00,201.298,201.326,201.287,201.3,58800000.0
2005-03-07 14:08:00,201.326,201.358,201.323,201.337,64400000.0
2005-03-07 14:09:00,201.319,201.33,201.298,201.318,33500000.0
2005-03-07 14:10:00,201.291,201.306,201.259,201.259,36900000.0
2005-03-07 14:11:00,201.252,201.285,201.247,201.285,73200001.0
2005-03-07 14:12:00,201.287,201.296,201.26,201.281,39300000.0
2005-03-07 14:13:00,201.283,201.32,201.283,201.318,55600000.0
2005-03-07 14:14:00,201.329,201.336,201.314,201.336,35100000.0
2005-03-07 14:15:00,201.331,201.336,201.308,201.309,42000000.0
2005-03-07 14:16:00,201.305,201.305,201.27,201.279,43000000.0
2005-03-07 14:17:00,201.242,201.282,201.242,201.282,52000002.0
2005-03-07 14:18:00,201.268,201.344,201.262,201.329,60600000.0
2005-03-07 14:19:00,201.345,201.354,201.322,201.344,30500000.0
2005-03-07 14:20:00,201.351,201.398,201.344,201.39,85700000.0
2005-03-07 14:21:00,201.381,201.434,201.377,201.427,56900001.0
2005-03-07 14:22:00,201.383,201.42,201.38,201.415,54900001.0
2005-03-07 14:23:00,201.406,201.415,201.398,201.415,30500000.0
2005-03-07 14:24:00,201.464,201.464,201.427,201.434,34300000.0
2005-03-07 14:25:00,201.431,201.454,201.412,201.415,33100000.0
2005-03-07 14:26:00,201.407,201.451,201.407,201.425,33599999.0
2005-03-07 14:27:00,201.423,201.443,201.402,201.421,73900000.0
2005-03-07 14:28:00,201.403,201.415,201.358,201.37,43300000.0
2005-03-07 14:29:00,201.37,201.381,201.356,201.375,67400000.0
2005-03-07 14:30:00,201.355,201.37,201.348,201.35,86399999.0
2005-03-07 14:31:00,201.357,201.366,201.327,201.327,32000000.0
2005-03-07 14:32:00,201.321,201.334,201.303,201.334,47900000.0
2005-03-07 14:33:00,201.33,201.493,201.33,201.488,76600000.0
2005-03-07 14:34:00,201.481,201.497,201.459,201.486,41200000.0
2005-03-07 14:35:00,201.462,201.48,201.438,201.443,51199999.0
2005-03-07 14:36:00,201.433,201.433,201.406,201.424,36000000.0
2005-03-07 14:37:00,201.44,201.457,201.43,201.452,35700000.0
2005-03-07 14:38:00,201.422,201.436,201.402,201.406,38700000.0
2005-03-07 14:39:00,201.368,201.389,201.358,201.358,66999999.0
2005-03-07 14:40:00,201.356,201.356,201.327,201.327,73399999.0
2005-03-07 14:41:00,201.321,201.332,201.302,201.303,31900000.0
2005-03-07 14:42:00,201.287,201.297,201.27,201.282,58899999.0
2005-03-07 14:43:00,201.279,201.309,201.279,201.29,48000000.0
2005-03-07 14:44:00,201.302,201.326,201.28,201.309,46700000.0
2005-03-07 14:45:00,201.302,201.327,201.275,201.275,42600000.0
2005-03-07 14:46:00,201.281,201.323,201.281,201.31,50400001.0
2005-03-07 14:47:00,201.309,201.33,201.293,201.322,31900000.0
2005-03-07 14:48:00,201.317,201.333,201.305,201.305,63700001.0
2005-03-07 14:49:00,201.306,201.321,201.278,201.291,40900000.0
2005-03-07 14:50:00,201.278,201.326,201.271,201.31,82200000.0
2005-03-07 14:51:00,201.301,201.318,201.299,201.314,39300000.0
2005-03-07 14:52:00,201.321,201.348,201.291,201.348,51400000.0
2005-03-07 14:53:00,201.359,201.38,201.359,201.38,43500000.0
2005-03-07 14:54:00,201.372,201.413,201.369,201.413,59000000.0
2005-03-07 14:55:00,201.408,201.422,201.384,201.412,59500000.0
2005-03-07 14:56:00,201.418,201.444,201.401,201.417,46900000.0
2005-03-07 14:57:00,201.4,201.446,201.389,201.43,36000000.0
2005-03-07 14:58:00,201.423,201.432,201.415,201.424,40400000.0
2005-03-07 14:59:00,201.419,201.493,201.419,201.485,48600000.0
2005-03-07 15:00:00,201.469,201.483,201.455,201.462,88500001.0
2005-03-07 15:01:00,201.459,201.478,201.456,201.46,58900001.0
2005-03-07 15:02:00,201.437,201.442,201.393,201.417,41200000.0
2005-03-07 15:03:00,201.421,201.432,201.419,201.419,22300000.0
2005-03-07 15:04:00,201.4,201.426,201.394,201.426,49300000.0
2005-03-07 15:05:00,201.409,201.424,201.393,201.393,46900000.0
2005-03-07 15:06:00,201.389,201.403,201.382,201.386,58700000.0
2005-03-07 15:07:00,201.384,201.401,201.373,201.387,19600000.0
2005-03-07 15:08:00,201.403,201.407,201.378,201.379,50800000.0
2005-03-07 15:09:00,201.35,201.35,201.321,201.328,39600000.0
2005-03-07 15:10:00,201.322,201.341,201.317,201.333,21400000.0
2005-03-07 15:11:00,201.337,201.347,201.33,201.332,103699999.0
2005-03-07 15:12:00,201.345,201.345,201.328,201.338,60400000.0
2005-03-07 15:13:00,201.319,201.358,201.319,201.358,71500001.0
2005-03-07 15:14:00,201.35,201.374,201.337,201.353,61000000.0
2005-03-07 15:15:00,201.357,201.372,201.331,201.338,44600000.0
2005-03-07 15:16:00,201.36,201.36,201.33,201.335,63799999.0
2005-03-07 15:17:00,201.365,201.374,201.349,201.372,53900000.0
2005-03-07 15:18:00,201.381,201.414,201.376,201.414,76300000.0
2005-03-07 15:19:00,201.435,201.456,201.41,201.456,56200001.0
2005-03-07 15:20:00,201.446,201.457,201.419,201.422,68700000.0
2005-03-07 15:21:00,201.391,201.429,201.389,201.4,47200000.0
2005-03-07 15:22:00,201.389,201.42,201.379,201.379,48400000.0
2005-03-07 15:23:00,201.375,201.381,201.344,201.349,41100001.0
2005-03-07 15:24:00,201.378,201.404,201.361,201.404,68600000.0
2005-03-07 15:25:00,201.386,201.386,201.358,201.371,22000000.0
2005-03-07 15:26:00,201.366,201.372,201.334,201.345,42000000.0
2005-03-07 15:27:00,201.347,201.355,201.318,201.318,69899999.0
2005-03-07 15:28:00,201.299,201.341,201.299,201.325,39000000.0
2005-03-07 15:29:00,201.296,201.324,201.291,201.303,79600000.0
2005-03-07 15:30:00,201.317,201.357,201.309,201.357,87099999.0
2005-03-07 15:31:00,201.355,201.37,201.345,201.355,45700000.0
2005-03-07 15:32:00,201.378,201.449,201.378,201.446,38600000.0
2005-03-07 15:33:00,201.428,201.505,201.428,201.505,65299999.0
2005-03-07 15:34:00,201.524,201.532,201.47,201.478,23900000.0
2005-03-07 15:35:00,201.466,201.466,201.446,201.446,6400000.0
2005-03-07 15:36:00,201.432,201.432,201.394,201.412,80499999.0
2005-03-07 15:37:00,201.415,201.415,201.38,201.383,26500000.0
2005-03-07 15:38:00,201.381,201.39,201.36,201.36,71100000.0
2005-03-07 15:39:00,201.369,201.377,201.291,201.291,38800000.0
2005-03-07 15:40:00,201.277,201.277,201.235,201.265,47500000.0
2005-03-07 15:41:00,201.291,201.291,201.259,201.28,32800000.0
2005-03-07 15:42:00,201.307,201.324,201.291,201.318,59300000.0
2005-03-07 15:43:00,201.314,201.355,201.299,201.336,52600000.0
2005-03-07 15:44:00,201.37,201.37,201.327,201.327,78100001.0
2005-03-07 15:45:00,201.318,201.351,201.318,201.335,66500000.0
2005-03-07 15:46:00,201.34,201.343,201.279,201.308,64800000.0
2005-03-07 15:47:00,201.314,201.321,201.282,201.305,60100001.0
2005-03-07 15:48:00,201.327,201.343,201.317,201.343,39000000.0
2005-03-07 15:49:00,201.324,201.362,201.316,201.33,38500000.0
2005-03-07 15:50:00,201.312,201.321,201.286,201.294,56700000.0
2005-03-07 15:51:00,201.283,201.302,201.263,201.291,65600000.0
2005-03-07 15:52:00,201.279,201.285,201.254,201.284,58000000.0
2005-03-07 15:53:00,201.32,201.332,201.28,201.28,82700000.0
2005-03-07 15:54:00,201.304,201.306,201.277,201.278,49500000.0
2005-03-07 15:55:00,201.281,201.293,201.262,201.267,31900000.0
2005-03-07 15:56:00,201.257,201.312,201.257,201.267,59200000.0
2005-03-07 15:57:00,201.274,201.276,201.249,201.274,67100001.0
2005-03-07 15:58:00,201.263,201.268,201.257,201.258,53099999.0
2005-03-07 15:59:00,201.281,201.281,201.25,201.255,9400000.0
2005-03-07 16:00:00,201.271,201.293,201.26,201.264,33699999.0
2005-03-07 16:01:00,201.251,201.271,201.243,201.262,57000000.0
2005-03-07 16:02:00,201.249,201.317,201.249,201.306,66000000.0
2005-03-07 16:03:00,201.349,201.349,201.295,201.312,49000000.0
2005-03-07 16:04:00,201.327,201.327,201.254,201.255,34800000.0
2005-03-07 16:05:00,201.259,201.281,201.255,201.269,58200000.0
2005-03-07 16:06:00,201.266,201.317,201.256,201.311,51300000.0
2005-03-07 16:07:00,201.297,201.372,201.297,201.347,28500000.0
2005-03-07 16:08:00,201.357,201.39,201.357,201.39,40700000.0
2005-03-07 16:09:00,201.39,201.39,201.365,201.383,53900000.0
2005-03-07 16:10:00,201.361,201.399,201.352,201.399,26700000.0
2005-03-07 16:11:00,201.41,201.412,201.384,201.392,47599999.0
2005-03-07 16:12:00,201.379,201.405,201.37,201.403,53200000.0
2005-03-07 16:13:00,201.404,201.42,201.397,201.42,52300000.0
2005-03-07 16:14:00,201.419,201.425,201.404,201.404,31300000.0
2005-03-07 16:15:00,201.43,201.431,201.42,201.431,61200000.0
2005-03-07 16:16:00,201.422,201.443,201.421,201.421,43700000.0
2005-03-07 16:17:00,201.414,201.44,201.414,201.433,52800000.0
2005-03-07 16:18:00,201.413,201.426,201.405,201.409,66099999.0
2005-03-07 16:19:00,201.407,201.411,201.37,201.379,57799999.0
2005-03-07 16:20:00,201.394,201.394,201.33,201.33,39500000.0
2005-03-07 16:21:00,201.337,201.357,201.322,201.322,68900000.0
2005-03-07 16:22:00,201.328,201.342,201.322,201.324,71100000.0
2005-03-07 16:23:00,201.353,201.403,201.35,201.403,72699999.0
2005-03-07 16:24:00,201.414,201.414,201.38,201.38,70000001.0
2005-03-07 16:25:00,201.392,201.392,201.366,201.385,95200002.0
2005-03-07 16:26:00,201.376,201.408,201.369,201.408,47300001.0
2005-03-07 16:27:00,201.37,201.406,201.37,201.387,50100001.0
2005-03-07 16:28:00,201.356,201.356,201.352,201.352,25899999.0
2005-03-07 16:29:00,201.325,201.345,201.296,201.345,78899999.0
2005-03-07 16:30:00,201.334,201.396,201.334,201.354,96500000.0
2005-03-07 16:31:00,201.347,201.358,201.326,201.352,35200000.0
2005-03-07 16:32:00,201.35,201.358,201.328,201.358,83899999.0
2005-03-07 16:33:00,201.347,201.377,201.347,201.371,28800000.0
2005-03-07 16:34:00,201.369,201.372,201.34,201.34,81900000.0
2005-03-07 16:35:00,201.344,201.351,201.334,201.336,77000000.0
2005-03-07 16:36:00,201.345,201.345,201.324,201.324,44600000.0
2005-03-07 16:37:00,201.337,201.358,201.332,201.344,42400000.0
2005-03-07 16:38:00,201.315,201.371,201.315,201.357,46100000.0
2005-03-07 16:39:00,201.391,201.406,201.357,201.373,42700000.0
2005-03-07 16:40:00,201.361,201.391,201.359,201.391,33500000.0
2005-03-07 16:41:00,201.407,201.418,201.398,201.398,54700000.0
2005-03-07 16:42:00,201.419,201.432,201.414,201.42,43100000.0
2005-03-07 16:43:00,201.402,201.413,201.402,201.409,26200000.0
2005-03-07 16:44:00,201.417,201.417,201.402,201.405,76300000.0
2005-03-07 16:45:00,201.392,201.417,201.392,201.417,79000000.0
2005-03-07 16:46:00,201.408,201.42,201.391,201.391,52199999.0
2005-03-07 16:47:00,201.411,201.42,201.404,201.41,61600000.0
2005-03-07 16:48:00,201.413,201.423,201.393,201.409,64900000.0
2005-03-07 16:49:00,201.419,201.419,201.394,201.403,31000000.0
2005-03-07 16:50:00,201.31,201.31,201.27,201.27,33400000.0
2005-03-07 16:51:00,201.41,201.42,201.405,201.415,33400000.0
2005-03-07 16:52:00,201.421,201.432,201.417,201.43,28300000.0
2005-03-07 16:53:00,201.396,201.416,201.396,201.415,65900000.0
2005-03-07 16:54:00,201.407,201.42,201.407,201.415,63700000.0
2005-03-07 16:55:00,201.406,201.428,201.4,201.423,50500000.0
2005-03-07 16:56:00,201.412,201.427,201.41,201.41,73700000.0
2005-03-07 16:57:00,201.405,201.419,201.398,201.416,32400000.0
2005-03-07 16:58:00,201.417,201.417,201.399,201.4,48400000.0
2005-03-07 16:59:00,201.408,201.41,201.399,201.402,57000000.0
2005-03-07 17:00:00,201.403,201.412,201.398,201.403,27500000.0
2005-03-07 17:01:00,201.417,201.424,201.403,201.406,37000000.0
2005-03-07 17:02:00,201.418,201.423,201.407,201.418,38600000.0
2005-03-07 17:03:00,201.418,201.424,201.41,201.412,54200000.0
2005-03-07 17:04:00,201.43,201.43,201.395,201.403,108599999.0
2005-03-07 17:05:00,201.396,201.415,201.396,201.397,31200000.0
2005-03-07 17:06:00,201.413,201.416,201.402,201.415,55800000.0
2005-03-07 17:07:00,201.406,201.493,201.406,201.493,34300000.0
2005-03-07 17:08:00,201.496,201.525,201.496,201.522,41900000.0
2005-03-07 17:09:00,201.491,201.498,201.49,201.493,52799998.0
2005-03-07 17:10:00,201.496,201.53,201.496,201.51,52500000.0
2005-03-07 17:11:00,201.523,201.546,201.521,201.525,61800001.0
2005-03-07 17:12:00,201.516,201.517,201.477,201.477,20600000.0
2005-03-07 17:13:00,201.481,201.497,201.473,201.477,69999999.0
2005-03-07 17:14:00,201.471,201.471,201.451,201.467,56200000.0
2005-03-07 17:15:00,201.476,201.485,201.451,201.485,50300000.0
2005-03-07 17:16:00,201.48,201.48,201.444,201.444,34700000.0
2005-03-07 17:17:00,201.436,201.458,201.43,201.43,38000000.0
2005-03-07 17:18:00,201.41,201.41,201.385,201.39,22000000.0
2005-03-07 17:19:00,201.402,201.402,201.37,201.37,52199999.0
2005-03-07 17:20:00,201.371,201.427,201.371,201.407,55300000.0
2005-03-07 17:21:00,201.422,201.43,201.408,201.41,53100000.0
2005-03-07 17:22:00,201.416,201.448,201.416,201.42,37200001.0
2005-03-07 17:23:00,201.423,201.43,201.407,201.419,35900000.0
2005-03-07 17:24:00,201.415,201.415,201.38,201.401,50300000.0
2005-03-07 17:25:00,201.377,201.386,201.364,201.374,47000000.0
2005-03-07 17:26:00,201.371,201.371,201.341,201.352,50000001.0
2005-03-07 17:27:00,201.357,201.386,201.357,201.386,39400000.0
2005-03-07 17:28:00,201.375,201.375,201.322,201.331,33400000.0
2005-03-07 17:29:00,201.355,201.37,201.348,201.354,80000001.0
2005-03-07 17:30:00,201.348,201.39,201.348,201.39,44900000.0
2005-03-07 17:31:00,201.396,201.409,201.383,201.403,41500000.0
2005-03-07 17:32:00,201.404,201.413,201.373,201.386,45600000.0
2005-03-07 17:33:00,201.377,201.391,201.318,201.318,24100000.0
2005-03-07 17:34:00,201.327,201.341,201.313,201.313,52500001.0
2005-03-07 17:35:00,201.303,201.33,201.295,201.31,71200000.0
2005-03-07 17:36:00,201.31,201.35,201.275,201.275,117500001.0
2005-03-07 17:37:00,201.29,201.333,201.29,201.333,30000000.0
2005-03-07 17:38:00,201.329,201.366,201.326,201.354,35600000.0
2005-03-07 17:39:00,201.345,201.345,201.284,201.295,29700000.0
2005-03-07 17:40:00,201.278,201.304,201.277,201.28,58900001.0
2005-03-07 17:41:00,201.308,201.319,201.276,201.297,41500000.0
2005-03-07 17:42:00,201.309,201.344,201.309,201.32,57000000.0
2005-03-07 17:43:00,201.346,201.356,201.32,201.32,35700000.0
2005-03-07 17:44:00,201.306,201.339,201.303,201.332,27000000.0
2005-03-07 17:45:00,201.371,201.371,201.344,201.361,24000000.0
2005-03-07 17:46:00,201.37,201.391,201.348,201.355,54700000.0
2005-03-07 17:47:00,201.367,201.367,201.337,201.356,25200000.0
2005-03-07 17:48:00,201.357,201.357,201.283,201.296,71000000.0
2005-03-07 17:49:00,201.303,201.327,201.303,201.304,29700000.0
2005-03-07 17:50:00,201.317,201.317,201.266,201.266,77100001.0
2005-03-07 17:51:00,201.242,201.268,201.199,201.2,43500000.0
2005-03-07 17:52:00,201.218,201.238,201.218,201.238,24200000.0
2005-03-07 17:53:00,201.229,201.252,201.229,201.251,44999999.0
2005-03-07 17:54:00,201.292,201.314,201.281,201.309,38999999.0
2005-03-07 17:55:00,201.336,201.352,201.312,201.352,42000000.0
2005-03-07 17:56:00,201.355,201.437,201.348,201.417,22300000.0
2005-03-07 17:57:00,201.408,201.453,201.408,201.45,18400000.0
2005-03-07 17:58:00,201.443,201.478,201.42,201.459,58900000.0
2005-03-07 17:59:00,201.457,201.466,201.415,201.433,63200000.0
2005-03-07 18:00:00,201.418,201.431,201.381,201.381,81099999.0
2005-03-07 18:01:00,201.417,201.434,201.383,201.432,410699999.0
2005-03-07 18:02:00,201.433,201.465,201.432,201.457,759999999.0
2005-03-07 18:03:00,201.459,201.509,201.457,201.488,602999999.0
2005-03-07 18:04:00,201.508,201.573,201.49,201.51,516599999.0
2005-03-07 18:05:00,201.527,201.539,201.484,201.498,694499998.0
2005-03-07 18:06:00,201.483,201.513,201.474,201.474,731100000.0
2005-03-07 18:07:00,201.467,201.497,201.447,201.464,755199999.0
2005-03-07 18:08:00,201.468,201.506,201.438,201.506,541700000.0
2005-03-07 18:09:00,201.496,201.524,201.488,201.5,532400004.0
2005-03-07 18:10:00,201.51,201.548,201.495,201.539,542600002.0
2005-03-07 18:11:00,201.535,201.548,201.516,201.522,408400000.0
2005-03-07 18:12:00,201.488,201.522,201.454,201.471,272200000.0
2005-03-07 18:13:00,201.484,201.519,201.484,201.5,513100001.0
2005-03-07 18:14:00,201.523,201.577,201.522,201.563,652099995.0
2005-03-07 18:15:00,201.559,201.574,201.512,201.532,812900000.0
2005-03-07 18:16:00,201.505,201.548,201.504,201.528,558500001.0
2005-03-07 18:17:00,201.515,201.542,201.502,201.502,238800002.0
2005-03-07 18:18:00,201.494,201.517,201.474,201.505,407900002.0
2005-03-07 18:19:00,201.497,201.534,201.484,201.508,666300004.0
2005-03-07 18:20:00,201.485,201.513,201.455,201.481,483100001.0
2005-03-07 18:21:00,201.48,201.509,201.461,201.468,609900000.0
2005-03-07 18:22:00,201.496,201.534,201.482,201.513,532500002.0
2005-03-07 18:23:00,201.52,201.542,201.506,201.512,847700001.0
2005-03-07 18:24:00,201.5,201.528,201.495,201.511,548799997.0
2005-03-07 18:25:00,201.534,201.534,201.496,201.523,448300000.0
2005-03-07 18:26:00,201.538,201.538,201.503,201.508,394300001.0
2005-03-07 18:27:00,201.526,201.529,201.502,201.507,340800001.0
2005-03-07 18:28:00,201.504,201.527,201.483,201.483,382400004.0
2005-03-07 18:29:00,201.515,201.537,201.499,201.525,633999999.0
2005-03-07 18:30:00,201.548,201.558,201.529,201.537,287200003.0
2005-03-07 18:31:00,201.549,201.549,201.513,201.539,419299996.0
2005-03-07 18:32:00,201.538,201.558,201.523,201.532,374600000.0
2005-03-07 18:33:00,201.533,201.555,201.513,201.528,358599999.0
2005-03-07 18:34:00,201.545,201.555,201.522,201.528,509500001.0
2005-03-07 18:35:00,201.522,201.544,201.481,201.481,334000000.0
2005-03-07 18:36:00,201.483,201.525,201.477,201.51,360200002.0
2005-03-07 18:37:00,201.515,201.516,201.487,201.487,140700000.0
2005-03-07 18:38:00,201.517,201.543,201.502,201.537,148500000.0
2005-03-07 18:39:00,201.527,201.55,201.521,201.547,107900000.0
2005-03-07 18:40:00,201.539,201.564,201.535,201.553,288600000.0
2005-03-07 18:41:00,201.531,201.557,201.5,201.548,227200000.0
2005-03-07 18:42:00,201.571,201.593,201.542,201.542,178900000.0
2005-03-07 18:43:00,201.556,201.614,201.547,201.574,146900000.0
2005-03-07 18:44:00,201.588,201.611,201.564,201.583,361000000.0
2005-03-07 18:45:00,201.564,201.579,201.53,201.553,240799999.0
2005-03-07 18:46:00,201.539,201.58,201.539,201.55,233300001.0
2005-03-07 18:47:00,201.546,201.572,201.535,201.555,89500000.0
2005-03-07 18:48:00,201.564,201.581,201.539,201.576,126800001.0
2005-03-07 18:49:00,201.598,201.598,201.567,201.59,162799999.0
2005-03-07 18:50:00,201.617,201.632,201.57,201.62,318200001.0
2005-03-07 18:51:00,201.607,201.622,201.569,201.59,260699999.0
2005-03-07 18:52:00,201.598,201.598,201.524,201.551,223700000.0
2005-03-07 18:53:00,201.534,201.546,201.5,201.506,275700003.0
2005-03-07 18:54:00,201.511,201.511,201.449,201.467,207000001.0
2005-03-07 18:55:00,201.48,201.494,201.436,201.447,255800001.0
2005-03-07 18:56:00,201.465,201.465,201.42,201.43,33000000.0
2005-03-07 18:57:00,201.424,201.489,201.413,201.472,194000001.0
2005-03-07 18:58:00,201.474,201.504,201.423,201.437,371400002.0
2005-03-07 18:59:00,201.438,201.445,201.418,201.428,242000000.0
2005-03-07 19:00:00,201.435,201.454,201.426,201.436,124300001.0
2005-03-07 19:01:00,201.461,201.469,201.414,201.434,138799999.0
2005-03-07 19:02:00,201.435,201.474,201.435,201.455,287200000.0
2005-03-07 19:03:00,201.465,201.48,201.437,201.464,299199998.0
2005-03-07 19:04:00,201.47,201.496,201.452,201.455,151200000.0
2005-03-07 19:05:00,201.471,201.499,201.456,201.483,146800000.0
2005-03-07 19:06:00,201.481,201.51,201.472,201.51,361399999.0
2005-03-07 19:07:00,201.493,201.504,201.471,201.471,208300000.0
2005-03-07 19:08:00,201.485,201.502,201.476,201.49,390300004.0
2005-03-07 19:09:00,201.484,201.484,201.446,201.48,139200000.0
2005-03-07 19:10:00,201.491,201.535,201.491,201.507,129900001.0
2005-03-07 19:11:00,201.503,201.505,201.485,201.485,43800000.0
2005-03-07 19:12:00,201.48,201.511,201.46,201.465,60300001.0
2005-03-07 19:13:00,201.465,201.518,201.465,201.479,149800000.0
2005-03-07 19:14:00,201.474,201.516,201.47,201.489,255000002.0
2005-03-07 19:15:00,201.49,201.519,201.49,201.502,272900001.0
2005-03-07 19:16:00,201.491,201.501,201.483,201.494,36600000.0
2005-03-07 19:17:00,201.488,201.499,201.471,201.487,130100000.0
2005-03-07 19:18:00,201.464,201.488,201.444,201.464,143200000.0
2005-03-07 19:19:00,201.47,201.496,201.461,201.48,205499998.0
2005-03-07 19:20:00,201.467,201.471,201.447,201.469,111000000.0
2005-03-07 19:21:00,201.473,201.49,201.451,201.465,162600000.0
2005-03-07 19:22:00,201.46,201.494,201.46,201.476,96900000.0
2005-03-07 19:23:00,201.47,201.503,201.458,201.464,405400002.0
2005-03-07 19:24:00,201.459,201.477,201.454,201.476,96800000.0
2005-03-07 19:25:00,201.474,201.488,201.452,201.46,225700002.0
2005-03-07 19:26:00,201.44,201.454,201.428,201.434,421099999.0
2005-03-07 19:27:00,201.435,201.457,201.43,201.432,296600000.0
2005-03-07 19:28:00,201.431,201.459,201.399,201.444,210900000.0
2005-03-07 19:29:00,201.453,201.468,201.429,201.429,48800000.0
2005-03-07 19:30:00,201.455,201.484,201.455,201.482,206600000.0
2005-03-07 19:31:00,201.465,201.479,201.465,201.479,103100001.0
2005-03-07 19:32:00,201.47,201.503,201.47,201.472,321799998.0
2005-03-07 19:33:00,201.491,201.532,201.491,201.519,174599999.0
2005-03-07 19:34:00,201.518,201.527,201.493,201.51,232400001.0
2005-03-07 19:35:00,201.506,201.535,201.5,201.5,351100000.0
2005-03-07 19:36:00,201.517,201.517,201.478,201.49,173700000.0
2005-03-07 19:37:00,201.469,201.497,201.462,201.487,85700000.0
2005-03-07 19:38:00,201.507,201.531,201.478,201.531,141700000.0
2005-03-07 19:39:00,201.521,201.521,201.469,201.469,157200000.0
2005-03-07 19:40:00,201.458,201.494,201.457,201.47,251400002.0
2005-03-07 19:41:00,201.49,201.511,201.469,201.487,300600000.0
2005-03-07 19:42:00,201.5,201.505,201.475,201.492,221399998.0
2005-03-07 19:43:00,201.502,201.51,201.491,201.491,45500000.0
2005-03-07 19:44:00,201.495,201.506,201.471,201.482,161800000.0
2005-03-07 19:45:00,201.495,201.519,201.492,201.506,117300000.0
2005-03-07 19:46:00,201.519,201.519,201.477,201.503,112300000.0
2005-03-07 19:47:00,201.508,201.517,201.471,201.517,61500000.0
2005-03-07 19:48:00,201.481,201.515,201.475,201.497,243000001.0
2005-03-07 19:49:00,201.492,201.518,201.477,201.485,153700000.0
2005-03-07 19:50:00,201.486,201.505,201.471,201.496,217699999.0
2005-03-07 19:51:00,201.509,201.529,201.501,201.502,200500001.0
2005-03-07 19:52:00,201.51,201.51,201.467,201.494,132200000.0
2005-03-07 19:53:00,201.488,201.517,201.487,201.501,197700002.0
2005-03-07 19:54:00,201.501,201.525,201.501,201.51,182300000.0
2005-03-07 19:55:00,201.522,201.524,201.497,201.506,93400000.0
2005-03-07 19:56:00,201.511,201.511,201.472,201.5,140900001.0
2005-03-07 19:57:00,201.487,201.496,201.474,201.496,112400000.0
2005-03-07 19:58:00,201.486,201.493,201.462,201.469,283700000.0
2005-03-07 19:59:00,201.486,201.486,201.455,201.455,184300000.0
2005-03-07 20:00:00,201.459,201.482,201.451,201.456,49700000.0
2005-03-07 20:01:00,201.467,201.497,201.46,201.476,109600000.0
2005-03-07 20:02:00,201.481,201.481,201.444,201.465,146999999.0
2005-03-07 20:03:00,201.461,201.49,201.461,201.476,104699998.0
2005-03-07 20:04:00,201.456,201.507,201.456,201.484,101600000.0
2005-03-07 20:05:00,201.461,201.488,201.43,201.471,150800000.0
2005-03-07 20:06:00,201.475,201.483,201.452,201.463,291900000.0
2005-03-07 20:07:00,201.46,201.469,201.434,201.436,122400000.0
2005-03-07 20:08:00,201.472,201.495,201.445,201.451,164700000.0
2005-03-07 20:09:00,201.448,201.456,201.407,201.452,121800000.0
2005-03-07 20:10:00,201.462,201.477,201.446,201.477,136700000.0
2005-03-07 20:11:00,201.483,201.495,201.46,201.464,251700000.0
2005-03-07 20:12:00,201.427,201.48,201.427,201.444,531000003.0
2005-03-07 20:13:00,201.451,201.471,201.451,201.455,186800000.0
2005-03-07 20:14:00,201.48,201.48,201.458,201.461,206599999.0
2005-03-07 20:15:00,201.476,201.487,201.455,201.457,365100002.0
2005-03-07 20:16:00,201.462,201.494,201.452,201.453,179800000.0
2005-03-07 20:17:00,201.48,201.49,201.47,201.489,25400000.0
2005-03-07 20:18:00,201.483,201.502,201.472,201.472,119699999.0
2005-03-07 20:19:00,201.467,201.473,201.453,201.456,162700000.0
2005-03-07 20:20:00,201.457,201.505,201.457,201.505,296999997.0
2005-03-07 20:21:00,201.493,201.521,201.465,201.465,171000000.0
2005-03-07 20:22:00,201.495,201.505,201.466,201.48,311700000.0
2005-03-07 20:23:00,201.476,201.499,201.467,201.482,178400001.0
2005-03-07 20:24:00,201.494,201.503,201.472,201.475,104900000.0
2005-03-07 20:25:00,201.452,201.486,201.441,201.486,197200000.0
2005-03-07 20:26:00,201.466,201.497,201.462,201.497,353900002.0
2005-03-07 20:27:00,201.467,201.507,201.467,201.496,170800000.0
2005-03-07 20:28:00,201.493,201.493,201.424,201.424,366600003.0
2005-03-07 20:29:00,201.44,201.485,201.44,201.467,454299998.0
2005-03-07 20:30:00,201.444,201.481,201.444,201.465,499999999.0
2005-03-07 20:31:00,201.456,201.496,201.456,201.478,480499999.0
2005-03-07 20:32:00,201.465,201.504,201.451,201.468,553000000.0
2005-03-07 20:33:00,201.47,201.497,201.458,201.468,212800000.0
2005-03-07 20:34:00,201.466,201.479,201.455,201.474,166100000.0
2005-03-07 20:35:00,201.461,201.488,201.452,201.474,132300001.0
2005-03-07 20:36:00,201.488,201.488,201.456,201.467,162600001.0
2005-03-07 20:37:00,201.456,201.491,201.456,201.477,102400000.0
2005-03-07 20:38:00,201.489,201.495,201.458,201.473,186700000.0
2005-03-07 20:39:00,201.479,201.479,201.441,201.464,213200000.0
2005-03-07 20:40:00,201.478,201.478,201.421,201.437,320400001.0
2005-03-07 20:41:00,201.422,201.436,201.409,201.436,195400000.0
2005-03-07 20:42:00,201.411,201.466,201.411,201.436,228500000.0
2005-03-07 20:43:00,201.428,201.433,201.387,201.401,214400000.0
2005-03-07 20:44:00,201.389,201.4,201.369,201.4,300899999.0
2005-03-07 20:45:00,201.381,201.388,201.355,201.386,238600001.0
2005-03-07 20:46:00,201.377,201.386,201.348,201.363,278299998.0
2005-03-07 20:47:00,201.338,201.393,201.338,201.375,304400000.0
2005-03-07 20:48:00,201.367,201.387,201.352,201.352,204599999.0
2005-03-07 20:49:00,201.352,201.421,201.352,201.42,129100000.0
2005-03-07 20:50:00,201.403,201.438,201.386,201.409,367000000.0
2005-03-07 20:51:00,201.402,201.415,201.381,201.385,139400001.0
2005-03-07 20:52:00,201.388,201.388,201.348,201.357,135400002.0
2005-03-07 20:53:00,201.339,201.354,201.305,201.305,231200000.0
2005-03-07 20:54:00,201.33,201.359,201.309,201.357,143500000.0
2005-03-07 20:55:00,201.344,201.345,201.295,201.324,312799999.0
2005-03-07 20:56:00,201.345,201.357,201.336,201.342,248299999.0
2005-03-07 20:57:00,201.35,201.37,201.317,201.364,407199997.0
2005-03-07 20:58:00,201.348,201.386,201.348,201.357,394200002.0
2005-03-07 20:59:00,201.38,201.4,201.36,201.382,448500000.0
2005-03-07 21:00:00,201.387,201.387,201.347,201.347,487699997.0
2005-03-07 21:01:00,201.336,201.386,201.333,201.365,397000001.0
2005-03-07 21:02:00,201.314,201.351,201.314,201.33,206200000.0
2005-03-07 21:03:00,201.342,201.364,201.338,201.338,266900000.0
2005-03-07 21:04:00,201.377,201.4,201.343,201.343,72700000.0
2005-03-07 21:05:00,201.33,201.347,201.321,201.335,155500002.0
2005-03-07 21:06:00,201.351,201.351,201.312,201.342,138200000.0
2005-03-07 21:07:00,201.358,201.358,201.298,201.329,260599999.0
2005-03-07 21:08:00,201.301,201.327,201.287,201.31,199700001.0
2005-03-07 21:09:00,201.324,201.353,201.313,201.344,67600000.0
2005-03-07 21:10:00,201.329,201.346,201.311,201.316,94300000.0
2005-03-07 21:11:00,201.303,201.326,201.303,201.307,120900000.0
2005-03-07 21:12:00,201.324,201.343,201.323,201.323,94900001.0
2005-03-07 21:13:00,201.318,201.329,201.288,201.288,108500000.0
2005-03-07 21:14:00,201.286,201.314,201.286,201.305,290600001.0
2005-03-07 21:15:00,201.313,201.337,201.308,201.327,303500000.0
2005-03-07 21:16:00,201.32,201.332,201.305,201.305,97700000.0
2005-03-07 21:17:00,201.331,201.349,201.296,201.349,232700001.0
2005-03-07 21:18:00,201.353,201.36,201.307,201.33,163399999.0
2005-03-07 21:19:00,201.33,201.341,201.302,201.335,262900000.0
2005-03-07 21:20:00,201.317,201.375,201.298,201.375,438300001.0
2005-03-07 21:21:00,201.374,201.401,201.365,201.395,209699999.0
2005-03-07 21:22:00,201.387,201.41,201.37,201.379,228500000.0
2005-03-07 21:23:00,201.372,201.383,201.354,201.369,150500001.0
2005-03-07 21:24:00,201.352,201.383,201.329,201.383,195000001.0
2005-03-07 21:25:00,201.383,201.396,201.375,201.383,299100002.0
2005-03-07 21:26:00,201.369,201.378,201.358,201.373,117300000.0
2005-03-07 21:27:00,201.387,201.4,201.369,201.369,184799999.0
2005-03-07 21:28:00,201.36,201.36,201.308,201.32,114400000.0
2005-03-07 21:29:00,201.34,201.351,201.324,201.331,112300000.0
2005-03-07 21:30:00,201.284,201.352,201.284,201.352,65700000.0
2005-03-07 21:31:00,201.334,201.354,201.316,201.33,87000000.0
2005-03-07 21:32:00,201.324,201.341,201.296,201.328,77400000.0
2005-03-07 21:33:00,201.287,201.332,201.287,201.332,137800000.0
2005-03-07 21:34:00,201.331,201.331,201.267,201.272,123999999.0
2005-03-07 21:35:00,201.268,201.304,201.261,201.297,71800001.0
2005-03-07 21:36:00,201.351,201.351,201.269,201.287,65599999.0
2005-03-07 21:37:00,201.285,201.306,201.266,201.306,132900000.0
2005-03-07 21:38:00,201.293,201.329,201.293,201.309,66500000.0
2005-03-07 21:39:00,201.312,201.312,201.297,201.299,24300000.0
2005-03-07 21:40:00,201.294,201.317,201.289,201.309,46900001.0
2005-03-07 21:41:00,201.293,201.364,201.293,201.362,69800000.0
2005-03-07 21:42:00,201.346,201.361,201.326,201.33,141900000.0
2005-03-07 21:43:00,201.317,201.338,201.297,201.338,50799999.0
2005-03-07 21:44:00,201.347,201.356,201.294,201.294,182600000.0
2005-03-07 21:45:00,201.365,201.368,201.329,201.348,97700002.0
2005-03-07 21:46:00,201.356,201.373,201.332,201.363,107800000.0
2005-03-07 21:47:00,201.357,201.368,201.323,201.341,71600000.0
2005-03-07 21:48:00,201.345,201.372,201.345,201.357,150600000.0
2005-03-07 21:49:00,201.367,201.379,201.358,201.372,63600000.0
2005-03-07 21:50:00,201.366,201.372,201.338,201.372,39100000.0
2005-03-07 21:51:00,201.361,201.383,201.324,201.383,142000000.0
2005-03-07 21:52:00,201.383,201.386,201.355,201.355,28500000.0
2005-03-07 21:53:00,201.371,201.371,201.352,201.357,35600000.0
2005-03-07 21:54:00,201.336,201.362,201.326,201.356,116800001.0
2005-03-07 21:55:00,201.339,201.36,201.33,201.36,66799999.0
2005-03-07 21:56:00,201.369,201.375,201.355,201.355,20000000.0
2005-03-07 21:57:00,201.358,201.365,201.354,201.365,49000000.0
2005-03-07 21:58:00,201.346,201.348,201.324,201.325,78500001.0
2005-03-07 21:59:00,201.337,201.344,201.321,201.337,154000001.0
2005-03-07 22:00:00,201.325,201.368,201.311,201.338,183100000.0
2005-03-07 22:01:00,201.337,201.347,201.308,201.347,161300000.0
2005-03-07 22:02:00,201.325,201.341,201.304,201.327,262000000.0
2005-03-07 22:03:00,201.327,201.328,201.302,201.302,49200000.0
2005-03-07 22:04:00,201.303,201.333,201.303,201.324,134700001.0
2005-03-07 22:05:00,201.323,201.323,201.287,201.319,94200000.0
2005-03-07 22:06:00,201.307,201.307,201.285,201.298,30400000.0
2005-03-07 22:07:00,201.318,201.324,201.285,201.285,64100000.0
2005-03-07 22:08:00,201.288,201.29,201.261,201.279,46700000.0
2005-03-07 22:09:00,201.292,201.298,201.275,201.285,42800000.0
2005-03-07 22:10:00,201.273,201.273,201.259,201.269,25000000.0
2005-03-07 22:11:00,201.263,201.275,201.25,201.264,58000000.0
2005-03-07 22:12:00,201.262,201.262,201.243,201.256,103200000.0
2005-03-07 22:13:00,201.266,201.27,201.238,201.247,19600000.0
2005-03-07 22:14:00,201.263,201.275,201.256,201.27,45900000.0
2005-03-07 22:15:00,201.288,201.311,201.264,201.264,237399998.0
2005-03-07 22:16:00,201.275,201.28,201.253,201.258,261200000.0
2005-03-07 22:17:00,201.264,201.28,201.264,201.275,48700000.0
2005-03-07 22:18:00,201.26,201.26,201.237,201.247,84300001.0
2005-03-07 22:19:00,201.255,201.269,201.238,201.249,90100001.0
2005-03-07 22:20:00,201.262,201.262,201.243,201.262,87800000.0
2005-03-07 22:21:00,201.265,201.279,201.254,201.254,37100000.0
2005-03-07 22:22:00,201.248,201.267,201.228,201.253,58800000.0
2005-03-07 22:23:00,201.256,201.272,201.25,201.263,65500000.0
2005-03-07 22:24:00,201.253,201.287,201.222,201.287,59399999.0
2005-03-07 22:25:00,201.264,201.277,201.23,201.271,69600000.0
2005-03-07 22:26:00,201.248,201.273,201.248,201.27,65000000.0
2005-03-07 22:27:00,201.276,201.276,201.225,201.23,171700000.0
2005-03-07 22:28:00,201.241,201.241,201.209,201.209,65900001.0
2005-03-07 22:29:00,201.217,201.244,201.21,201.244,155899999.0
2005-03-07 22:30:00,201.248,201.263,201.24,201.254,26000000.0
2005-03-07 22:31:00,201.264,201.277,201.251,201.251,56899999.0
2005-03-07 22:32:00,201.251,201.265,201.247,201.251,85800000.0
2005-03-07 22:33:00,201.245,201.256,201.21,201.231,185999999.0
2005-03-07 22:34:00,201.216,201.233,201.165,201.172,239100000.0
2005-03-07 22:35:00,201.179,201.21,201.168,201.18,100500000.0
2005-03-07 22:36:00,201.207,201.207,201.163,201.163,60400000.0
2005-03-07 22:37:00,201.175,201.199,201.162,201.197,102000000.0
2005-03-07 22:38:00,201.208,201.208,201.193,201.208,17500000.0
2005-03-07 22:39:00,201.217,201.237,201.217,201.232,49600000.0
2005-03-07 22:40:00,201.2,201.239,201.2,201.215,96099999.0
2005-03-07 22:41:00,201.247,201.267,201.228,201.267,49500000.0
2005-03-07 22:42:00,201.259,201.259,201.214,201.237,48000000.0
2005-03-07 22:43:00,201.266,201.269,201.253,201.253,71300000.0
2005-03-07 22:44:00,201.263,201.279,201.246,201.247,98199999.0
2005-03-07 22:45:00,201.267,201.294,201.263,201.266,133399999.0
2005-03-07 22:46:00,201.288,201.288,201.226,201.226,74100000.0
2005-03-07 22:47:00,201.252,201.274,201.252,201.273,85000000.0
2005-03-07 22:48:00,201.255,201.255,201.228,201.24,90500001.0
2005-03-07 22:49:00,201.243,201.255,201.235,201.235,40900000.0
2005-03-07 22:50:00,201.25,201.25,201.221,201.242,63300000.0
2005-03-07 22:51:00,201.29,201.29,201.242,201.25,91500000.0
2005-03-07 22:52:00,201.255,201.268,201.255,201.26,44700000.0
2005-03-07 22:53:00,201.252,201.268,201.249,201.268,123900000.0
2005-03-07 22:54:00,201.268,201.27,201.26,201.27,72100000.0
2005-03-07 22:55:00,201.268,201.29,201.268,201.275,61200000.0
2005-03-07 22:56:00,201.278,201.278,201.262,201.262,55600000.0
2005-03-07 22:57:00,201.273,201.273,201.252,201.264,79899999.0
2005-03-07 22:58:00,201.261,201.261,201.244,201.244,33200000.0
2005-03-07 22:59:00,201.231,201.247,201.222,201.237,50000000.0
2005-03-07 23:00:00,201.247,201.267,201.234,201.263,46900000.0
2005-03-07 23:01:00,201.255,201.256,201.22,201.256,25600000.0
2005-03-07 23:02:00,201.244,201.265,201.242,201.265,63300001.0
2005-03-07 23:03:00,201.287,201.298,201.256,201.271,47900001.0
2005-03-07 23:04:00,201.26,201.278,201.257,201.275,46199999.0
2005-03-07 23:05:00,201.262,201.281,201.262,201.277,47999999.0
2005-03-07 23:06:00,201.287,201.287,201.252,201.275,24000000.0
2005-03-07 23:07:00,201.247,201.281,201.245,201.263,43300000.0
2005-03-07 23:08:00,201.264,201.274,201.242,201.274,55799999.0
2005-03-07 23:09:00,201.255,201.269,201.239,201.269,23300000.0
2005-03-07 23:10:00,201.263,201.294,201.262,201.28,85200000.0
2005-03-07 23:11:00,201.256,201.296,201.256,201.294,54700000.0
2005-03-07 23:12:00,201.299,201.313,201.294,201.294,23000000.0
2005-03-07 23:13:00,201.308,201.328,201.288,201.328,19100000.0
2005-03-07 23:14:00,201.286,201.309,201.281,201.302,52700000.0
2005-03-07 23:15:00,201.299,201.308,201.265,201.294,110100000.0
2005-03-07 23:16:00,201.292,201.329,201.292,201.318,31800000.0
2005-03-07 23:17:00,201.324,201.348,201.324,201.335,36800000.0
2005-03-07 23:18:00,201.317,201.332,201.314,201.315,45000000.0
2005-03-07 23:19:00,201.314,201.323,201.296,201.313,25800000.0
2005-03-07 23:20:00,201.333,201.335,201.292,201.303,36100000.0
2005-03-07 23:21:00,201.315,201.317,201.294,201.305,86499999.0
2005-03-07 23:22:00,201.288,201.293,201.28,201.288,32800000.0
2005-03-07 23:23:00,201.29,201.298,201.279,201.29,69099999.0
2005-03-07 23:24:00,201.301,201.303,201.276,201.296,42300000.0
2005-03-07 23:25:00,201.287,201.297,201.283,201.283,29400000.0
2005-03-07 23:26:00,201.334,201.334,201.29,201.29,38600000.0
2005-03-07 23:27:00,201.282,201.282,201.244,201.282,23800000.0
2005-03-07 23:28:00,201.268,201.324,201.268,201.311,106700003.0
2005-03-07 23:29:00,201.311,201.311,201.265,201.265,21700000.0
2005-03-07 23:30:00,201.288,201.342,201.287,201.301,36400000.0
2005-03-07 23:31:00,201.269,201.303,201.263,201.293,22700000.0
2005-03-07 23:32:00,201.294,201.301,201.28,201.291,86400000.0
2005-03-07 23:33:00,201.276,201.327,201.276,201.327,56900000.0
2005-03-07 23:34:00,201.341,201.345,201.308,201.34,48800001.0
2005-03-07 23:35:00,201.327,201.35,201.314,201.345,40100000.0
2005-03-07 23:36:00,201.359,201.359,201.327,201.334,51500000.0
2005-03-07 23:37:00,201.359,201.359,201.332,201.335,44300000.0
2005-03-07 23:38:00,201.361,201.364,201.351,201.364,51800000.0
2005-03-07 23:39:00,201.337,201.367,201.328,201.367,42800000.0
2005-03-07 23:40:00,201.354,201.355,201.34,201.34,90100001.0
2005-03-07 23:41:00,201.369,201.377,201.354,201.358,28100000.0
2005-03-07 23:42:00,201.361,201.381,201.361,201.378,38299999.0
2005-03-07 23:43:00,201.363,201.363,201.328,201.342,31500000.0
2005-03-07 23:44:00,201.338,201.35,201.332,201.341,47500000.0
2005-03-07 23:45:00,201.341,201.345,201.312,201.312,62599998.0
2005-03-07 23:46:00,201.315,201.32,201.31,201.32,30400000.0
2005-03-07 23:47:00,201.33,201.33,201.315,201.315,15500000.0
2005-03-07 23:48:00,201.32,201.337,201.314,201.337,26400000.0
2005-03-07 23:49:00,201.325,201.33,201.306,201.33,52300000.0
2005-03-07 23:50:00,201.348,201.348,201.333,201.343,45900000.0
2005-03-07 23:51:00,201.351,201.361,201.346,201.357,52700000.0
2005-03-07 23:52:00,201.357,201.371,201.357,201.362,16500000.0
2005-03-07 23:53:00,201.345,201.346,201.283,201.283,73500000.0
2005-03-07 23:54:00,201.339,201.359,201.329,201.33,34200000.0
2005-03-07 23:55:00,201.328,201.353,201.324,201.353,43200000.0
2005-03-07 23:56:00,201.333,201.347,201.317,201.344,48400000.0
2005-03-07 23:57:00,201.315,201.357,201.315,201.357,54500001.0
2005-03-07 23:58:00,201.342,201.343,201.311,201.333,89900000.0
2005-03-07 23:59:00,201.349,201.349,201.316,201.335,37000000.0
2005-03-08 00:00:00,201.337,201.337,201.32,201.33,57100000.0
2005-03-08 00:01:00,201.299,201.335,201.298,201.335,32800000.0
2005-03-08 00:02:00,201.332,201.357,201.322,201.357,33700000.0
2005-03-08 00:03:00,201.352,201.352,201.311,201.329,28000000.0
2005-03-08 00:04:00,201.343,201.352,201.327,201.343,21600000.0
2005-03-08 00:05:00,201.354,201.37,201.341,201.355,24400000.0
2005-03-08 00:06:00,201.334,201.35,201.321,201.321,32699999.0
2005-03-08 00:07:00,201.325,201.325,201.289,201.31,11400000.0
2005-03-08 00:08:00,201.309,201.319,201.286,201.316,70799998.0
2005-03-08 00:09:00,201.297,201.312,201.297,201.312,49800000.0
2005-03-08 00:10:00,201.285,201.324,201.273,201.324,39100000.0
2005-03-08 00:11:00,201.318,201.318,201.263,201.266,33600000.0
2005-03-08 00:12:00,201.242,201.256,201.234,201.248,83300000.0
2005-03-08 00:13:00,201.257,201.313,201.257,201.282,63200000.0
2005-03-08 00:14:00,201.307,201.322,201.3,201.314,56300000.0
2005-03-08 00:15:00,201.328,201.328,201.305,201.305,59300000.0
2005-03-08 00:16:00,201.304,201.334,201.304,201.325,48000000.0
2005-03-08 00:17:00,201.315,201.318,201.283,201.318,41900000.0
2005-03-08 00:18:00,201.322,201.322,201.28,201.293,88200001.0
2005-03-08 00:19:00,201.283,201.313,201.275,201.302,35600000.0
2005-03-08 00:20:00,201.289,201.301,201.259,201.259,74000000.0
2005-03-08 00:21:00,201.271,201.283,201.271,201.273,26500000.0
2005-03-08 00:22:00,201.269,201.289,201.212,201.212,30600000.0
2005-03-08 00:23:00,201.201,201.201,201.165,201.175,52500000.0
2005-03-08 00:24:00,201.177,201.183,201.154,201.158,65300000.0
2005-03-08 00:25:00,201.159,201.173,201.142,201.166,47400000.0
2005-03-08 00:26:00,201.166,201.181,201.157,201.165,27200000.0
2005-03-08 00:27:00,201.169,201.184,201.153,201.168,63600000.0
2005-03-08 00:28:00,201.176,201.183,201.168,201.18,21100000.0
2005-03-08 00:29:00,201.155,201.2,201.152,201.2,34200000.0
2005-03-08 00:30:00,201.197,201.201,201.175,201.175,35600000.0
2005-03-08 00:31:00,201.182,201.212,201.182,201.188,20300000.0
2005-03-08 00:32:00,201.186,201.192,201.17,201.185,55700000.0
2005-03-08 00:33:00,201.197,201.218,201.197,201.203,35400000.0
2005-03-08 00:34:00,201.206,201.208,201.194,201.196,21900000.0
2005-03-08 00:35:00,201.183,201.227,201.183,201.2,60700000.0
2005-03-08 00:36:00,201.214,201.214,201.172,201.2,32300000.0
2005-03-08 00:37:00,201.204,201.206,201.179,201.18,28600000.0
2005-03-08 00:38:00,201.167,201.202,201.162,201.202,31900000.0
2005-03-08 00:39:00,201.201,201.219,201.183,201.183,45799999.0
2005-03-08 00:40:00,201.199,201.238,201.193,201.236,44799999.0
2005-03-08 00:41:00,201.207,201.232,201.197,201.214,80100000.0
2005-03-08 00:42:00,201.216,201.27,201.211,201.259,53300000.0
2005-03-08 00:43:00,201.218,201.224,201.17,201.17,54600000.0
2005-03-08 00:44:00,201.189,201.232,201.174,201.232,30300000.0
2005-03-08 00:45:00,201.255,201.296,201.247,201.263,69100001.0
2005-03-08 00:46:00,201.266,201.288,201.257,201.257,35500000.0
2005-03-08 00:47:00,201.292,201.332,201.292,201.308,34700000.0
2005-03-08 00:48:00,201.312,201.34,201.312,201.34,58200000.0
2005-03-08 00:49:00,201.33,201.349,201.293,201.293,53700000.0
2005-03-08 00:50:00,201.34,201.362,201.318,201.351,32800000.0
2005-03-08 00:51:00,201.352,201.373,201.334,201.334,93000000.0
2005-03-08 00:52:00,201.342,201.35,201.328,201.328,16200000.0
2005-03-08 00:53:00,201.333,201.37,201.324,201.37,43500000.0
2005-03-08 00:54:00,201.346,201.346,201.289,201.291,44100000.0
2005-03-08 00:55:00,201.301,201.321,201.291,201.313,36200000.0
2005-03-08 00:56:00,201.305,201.309,201.288,201.302,55400001.0
2005-03-08 00:57:00,201.304,201.314,201.285,201.314,50100000.0
2005-03-08 00:58:00,201.294,201.322,201.294,201.31,39900000.0
2005-03-08 00:59:00,201.314,201.336,201.302,201.336,23500000.0
2005-03-08 01:00:00,201.314,201.333,201.308,201.333,31100001.0
2005-03-08 01:01:00,201.325,201.325,201.286,201.306,47700000.0
2005-03-08 01:02:00,201.332,201.343,201.299,201.34,39600000.0
2005-03-08 01:03:00,201.324,201.339,201.301,201.317,58000000.0
2005-03-08 01:04:00,201.32,201.356,201.307,201.348,45300000.0
2005-03-08 01:05:00,201.328,201.354,201.328,201.329,38900000.0
2005-03-08 01:06:00,201.36,201.366,201.326,201.326,39400000.0
2005-03-08 01:07:00,201.364,201.364,201.339,201.339,37000000.0
2005-03-08 01:08:00,201.353,201.353,201.324,201.324,17800000.0
2005-03-08 01:09:00,201.349,201.353,201.32,201.343,58800001.0
2005-03-08 01:10:00,201.33,201.353,201.33,201.353,45100000.0
2005-03-08 01:11:00,201.346,201.356,201.319,201.345,53300000.0
2005-03-08 01:12:00,201.36,201.372,201.358,201.363,75999999.0
2005-03-08 01:13:00,201.362,201.362,201.321,201.329,37600000.0
2005-03-08 01:14:00,201.345,201.362,201.295,201.295,77700000.0
2005-03-08 01:15:00,201.325,201.336,201.318,201.327,43300000.0
2005-03-08 01:16:00,201.356,201.385,201.355,201.355,57900000.0
2005-03-08 01:17:00,201.339,201.351,201.312,201.351,42200000.0
2005-03-08 01:18:00,201.346,201.362,201.329,201.329,40500000.0
2005-03-08 01:19:00,201.319,201.336,201.306,201.332,25800000.0
2005-03-08 01:20:00,201.306,201.322,201.284,201.322,74199998.0
2005-03-08 01:21:00,201.329,201.329,201.29,201.317,63400000.0
2005-03-08 01:22:00,201.299,201.305,201.269,201.277,69700000.0
2005-03-08 01:23:00,201.305,201.308,201.273,201.277,36200000.0
2005-03-08 01:24:00,201.293,201.311,201.271,201.276,45900001.0
2005-03-08 01:25:00,201.262,201.283,201.247,201.247,30800000.0
2005-03-08 01:26:00,201.235,201.267,201.235,201.267,55500000.0
2005-03-08 01:27:00,201.25,201.273,201.248,201.262,48200000.0
2005-03-08 01:28:00,201.28,201.28,201.239,201.275,20700000.0
2005-03-08 01:29:00,201.265,201.265,201.219,201.248,51400000.0
2005-03-08 01:30:00,201.228,201.257,201.228,201.241,27600000.0
2005-03-08 01:31:00,201.263,201.263,201.216,201.22,77499999.0
2005-03-08 01:32:00,201.24,201.269,201.227,201.269,17600000.0
2005-03-08 01:33:00,201.243,201.277,201.229,201.277,67199999.0
2005-03-08 01:34:00,201.302,201.312,201.289,201.289,26100000.0
2005-03-08 01:35:00,201.328,201.341,201.313,201.32,21600000.0
2005-03-08 01:36:00,201.333,201.339,201.316,201.322,57100000.0
2005-03-08 01:37:00,201.339,201.341,201.306,201.306,37800000.0
2005-03-08 01:38:00,201.275,201.293,201.26,201.272,33500000.0
2005-03-08 01:39:00,201.279,201.285,201.253,201.253,26400000.0
2005-03-08 01:40:00,201.259,201.281,201.258,201.263,46500000.0
2005-03-08 01:41:00,201.272,201.272,201.22,201.22,36300000.0
2005-03-08 01:42:00,201.23,201.238,201.227,201.238,40000000.0
2005-03-08 01:43:00,201.19,201.227,201.19,201.217,29500000.0
2005-03-08 01:44:00,201.227,201.227,201.192,201.197,16300000.0
2005-03-08 01:45:00,201.229,201.251,201.228,201.235,44400000.0
2005-03-08 01:46:00,201.211,201.237,201.211,201.237,33600000.0
2005-03-08 01:47:00,201.232,201.251,201.204,201.204,39800000.0
2005-03-08 01:48:00,201.213,201.232,201.213,201.215,45099999.0
2005-03-08 01:49:00,201.205,201.234,201.182,201.234,62400000.0
2005-03-08 01:50:00,201.218,201.236,201.179,201.179,67800001.0
2005-03-08 01:51:00,201.187,201.224,201.187,201.187,19400000.0
2005-03-08 01:52:00,201.191,201.191,201.145,201.16,17600000.0
2005-03-08 01:53:00,201.162,201.199,201.159,201.199,54799998.0
2005-03-08 01:54:00,201.212,201.247,201.212,201.238,57399999.0
2005-03-08 01:55:00,201.216,201.226,201.197,201.197,39800000.0
2005-03-08 01:56:00,201.193,201.225,201.185,201.203,31000000.0
2005-03-08 01:57:00,201.223,201.223,201.179,201.199,39200000.0
2005-03-08 01:58:00,201.218,201.222,201.206,201.222,47100000.0
2005-03-08 01:59:00,201.198,201.225,201.196,201.206,34600000.0
2005-03-08 02:00:00,201.179,201.235,201.179,201.231,43800000.0
2005-03-08 02:01:00,201.221,201.228,201.204,201.204,88400000.0
2005-03-08 02:02:00,201.208,201.219,201.181,201.192,52300000.0
2005-03-08 02:03:00,201.179,201.254,201.155,201.254,39400000.0
2005-03-08 02:04:00,201.242,201.255,201.22,201.246,82599999.0
2005-03-08 02:05:00,201.26,201.284,201.245,201.252,39400000.0
2005-03-08 02:06:00,201.259,201.28,201.259,201.266,74900001.0
2005-03-08 02:07:00,201.284,201.284,201.249,201.258,14400000.0
2005-03-08 02:08:00,201.27,201.282,201.256,201.278,76100000.0
2005-03-08 02:09:00,201.257,201.277,201.254,201.276,31800000.0
2005-03-08 02:10:00,201.274,201.283,201.253,201.259,107500000.0
2005-03-08 02:11:00,201.253,201.3,201.246,201.294,90800001.0
2005-03-08 02:12:00,201.303,201.342,201.29,201.342,37900000.0
2005-03-08 02:13:00,201.339,201.35,201.324,201.324,23500000.0
2005-03-08 02:14:00,201.34,201.37,201.316,201.37,52500000.0
2005-03-08 02:15:00,201.344,201.393,201.336,201.373,55900000.0
2005-03-08 02:16:00,201.378,201.396,201.356,201.392,39300000.0
2005-03-08 02:17:00,201.389,201.399,201.368,201.368,52300000.0
2005-03-08 02:18:00,201.359,201.384,201.351,201.366,30200000.0
2005-03-08 02:19:00,201.358,201.39,201.358,201.374,38600000.0
2005-03-08 02:20:00,201.364,201.38,201.332,201.37,53500000.0
2005-03-08 02:21:00,201.349,201.349,201.301,201.301,56800000.0
2005-03-08 02:22:00,201.289,201.318,201.286,201.31,44500000.0
2005-03-08 02:23:00,201.324,201.324,201.299,201.308,36900001.0
2005-03-08 02:24:00,201.337,201.337,201.311,201.329,18400000.0
2005-03-08 02:25:00,201.337,201.337,201.309,201.321,32800000.0
2005-03-08 02:26:00,201.339,201.347,201.29,201.29,32000000.0
2005-03-08 02:27:00,201.28,201.345,201.28,201.34,35400000.0
2005-03-08 02:28:00,201.33,201.333,201.305,201.305,46000000.0
2005-03-08 02:29:00,201.323,201.347,201.314,201.335,65400000.0
2005-03-08 02:30:00,201.304,201.349,201.304,201.332,75900000.0
2005-03-08 02:31:00,201.359,201.359,201.332,201.343,77200000.0
2005-03-08 02:32:00,201.319,201.337,201.319,201.337,29800000.0
2005-03-08 02:33:00,201.314,201.331,201.297,201.304,43299999.0
2005-03-08 02:34:00,201.301,201.302,201.265,201.268,41300000.0
2005-03-08 02:35:00,201.264,201.264,201.237,201.245,66300001.0
2005-03-08 02:36:00,201.244,201.244,201.192,201.242,18000000.0
2005-03-08 02:37:00,201.224,201.232,201.175,201.188,73600000.0
2005-03-08 02:38:00,201.189,201.202,201.155,201.18,38400000.0
2005-03-08 02:39:00,201.179,201.22,201.163,201.163,70600000.0
2005-03-08 02:40:00,201.156,201.182,201.156,201.159,62900000.0
2005-03-08 02:41:00,201.173,201.173,201.135,201.14,84500000.0
2005-03-08 02:42:00,201.173,201.185,201.143,201.181,30600000.0
2005-03-08 02:43:00,201.205,201.211,201.193,201.211,56899999.0
2005-03-08 02:44:00,201.204,201.229,201.195,201.22,56600000.0
2005-03-08 02:45:00,201.21,201.256,201.204,201.256,32400000.0
2005-03-08 02:46:00,201.216,201.233,201.212,201.217,30100000.0
2005-03-08 02:47:00,201.209,201.235,201.19,201.219,37300000.0
2005-03-08 02:48:00,201.214,201.245,201.212,201.229,64000000.0
2005-03-08 02:49:00,201.221,201.238,201.189,201.191,41900000.0
2005-03-08 02:50:00,201.174,201.2,201.165,201.165,56400000.0
2005-03-08 02:51:00,201.224,201.224,201.182,201.182,21900000.0
2005-03-08 02:52:00,201.171,201.215,201.171,201.205,27000000.0
2005-03-08 02:53:00,201.191,201.213,201.178,201.195,51400000.0
2005-03-08 02:54:00,201.191,201.207,201.178,201.186,35900001.0
2005-03-08 02:55:00,201.129,201.167,201.129,201.167,27800000.0
2005-03-08 02:56:00,201.167,201.191,201.145,201.191,66100000.0
2005-03-08 02:57:00,201.201,201.219,201.201,201.215,44300000.0
2005-03-08 02:58:00,201.217,201.219,201.188,201.188,66200000.0
2005-03-08 02:59:00,201.223,201.223,201.192,201.208,83300001.0
2005-03-08 03:00:00,201.191,201.253,201.191,201.241,47100000.0
2005-03-08 03:01:00,201.275,201.279,201.245,201.245,68400000.0
2005-03-08 03:02:00,201.24,201.245,201.226,201.231,81400001.0
2005-03-08 03:03:00,201.241,201.253,201.209,201.209,10500000.0
2005-03-08 03:04:00,201.192,201.228,201.18,201.221,82599999.0
2005-03-08 03:05:00,201.206,201.218,201.158,201.158,29000001.0
2005-03-08 03:06:00,201.17,201.19,201.151,201.151,30500000.0
2005-03-08 03:07:00,201.161,201.169,201.135,201.154,60900000.0
2005-03-08 03:08:00,201.159,201.168,201.134,201.134,57400000.0
2005-03-08 03:09:00,201.124,201.147,201.118,201.147,71100001.0
2005-03-08 03:10:00,201.143,201.143,201.108,201.121,40300000.0
2005-03-08 03:11:00,201.12,201.127,201.09,201.09,39900001.0
2005-03-08 03:12:00,201.105,201.118,201.1,201.115,50300000.0
2005-03-08 03:13:00,201.107,201.121,201.093,201.108,37500000.0
2005-03-08 03:14:00,201.123,201.137,201.114,201.12,24400000.0
2005-03-08 03:15:00,201.127,201.139,201.104,201.113,49100000.0
2005-03-08 03:16:00,201.128,201.128,201.106,201.114,37800000.0
2005-03-08 03:17:00,201.116,201.127,201.11,201.118,25900000.0
2005-03-08 03:18:00,201.112,201.131,201.112,201.127,29100000.0
2005-03-08 03:19:00,201.114,201.135,201.105,201.135,35500000.0
2005-03-08 03:20:00,201.103,201.135,201.103,201.118,52600001.0
2005-03-08 03:21:00,201.157,201.157,201.092,201.122,61000001.0
2005-03-08 03:22:00,201.12,201.134,201.097,201.097,50100000.0
2005-03-08 03:23:00,201.148,201.148,201.09,201.092,57200000.0
2005-03-08 03:24:00,201.109,201.127,201.094,201.113,61800000.0
2005-03-08 03:25:00,201.115,201.138,201.106,201.109,71400000.0
2005-03-08 03:26:00,201.126,201.158,201.125,201.158,30000000.0
2005-03-08 03:27:00,201.141,201.159,201.127,201.145,58300000.0
2005-03-08 03:28:00,201.169,201.176,201.128,201.128,30300000.0
2005-03-08 03:29:00,201.165,201.165,201.141,201.153,34800000.0
2005-03-08 03:30:00,201.106,201.171,201.106,201.162,30200000.0
2005-03-08 03:31:00,201.178,201.178,201.112,201.112,37000000.0
2005-03-08 03:32:00,201.119,201.128,201.095,201.098,62500000.0
2005-03-08 03:33:00,201.111,201.113,201.071,201.096,32700000.0
2005-03-08 03:34:00,201.102,201.106,201.042,201.066,50000000.0
2005-03-08 03:35:00,201.091,201.122,201.081,201.118,33000000.0
2005-03-08 03:36:00,201.126,201.126,201.065,201.065,62100000.0
2005-03-08 03:37:00,201.064,201.079,201.028,201.035,46700000.0
2005-03-08 03:38:00,201.069,201.085,201.041,201.06,37600000.0
2005-03-08 03:39:00,201.06,201.11,201.052,201.11,32200000.0
2005-03-08 03:40:00,201.096,201.108,201.082,201.088,50300000.0
2005-03-08 03:41:00,201.053,201.087,201.044,201.08,60600000.0
2005-03-08 03:42:00,201.09,201.105,201.072,201.075,80300000.0
2005-03-08 03:43:00,201.076,201.111,201.076,201.082,54400000.0
2005-03-08 03:44:00,201.083,201.088,201.071,201.081,49600000.0
2005-03-08 03:45:00,201.089,201.089,201.039,201.08,57800001.0
2005-03-08 03:46:00,201.059,201.073,201.041,201.073,60200000.0
2005-03-08 03:47:00,201.084,201.095,201.056,201.075,84499999.0
2005-03-08 03:48:00,201.044,201.105,201.044,201.101,35399999.0
2005-03-08 03:49:00,201.091,201.093,201.057,201.057,31400000.0
2005-03-08 03:50:00,201.052,201.068,201.044,201.048,48700000.0
2005-03-08 03:51:00,201.044,201.057,201.027,201.027,29000000.0
2005-03-08 03:52:00,201.018,201.064,201.018,201.064,47400000.0
2005-03-08 03:53:00,201.069,201.089,201.056,201.081,55400000.0
2005-03-08 03:54:00,201.062,201.098,201.062,201.098,23600000.0
2005-03-08 03:55:00,201.106,201.108,201.071,201.08,53800000.0
2005-03-08 03:56:00,201.073,201.096,201.073,201.087,43400000.0
2005-03-08 03:57:00,201.1,201.1,201.08,201.086,36700000.0
2005-03-08 03:58:00,201.08,201.091,201.068,201.082,59200000.0
2005-03-08 03:59:00,201.091,201.105,201.079,201.1,27900000.0
2005-03-08 04:00:00,201.078,201.09,201.059,201.078,37700000.0
2005-03-08 04:01:00,201.069,201.103,201.069,201.084,46700000.0
2005-03-08 04:02:00,201.09,201.126,201.09,201.105,89700001.0
2005-03-08 04:03:00,201.104,201.105,201.071,201.101,46900000.0
2005-03-08 04:04:00,201.059,201.088,201.059,201.069,54200001.0
2005-03-08 04:05:00,201.057,201.103,201.057,201.081,86699999.0
2005-03-08 04:06:00,201.095,201.095,201.079,201.087,48100000.0
2005-03-08 04:07:00,201.1,201.1,201.086,201.089,12400000.0
2005-03-08 04:08:00,201.087,201.1,201.043,201.1,47200000.0
2005-03-08 04:09:00,201.091,201.103,201.084,201.089,50700000.0
2005-03-08 04:10:00,201.085,201.086,201.059,201.059,47300000.0
2005-03-08 04:11:00,201.064,201.077,201.048,201.054,34300000.0
2005-03-08 04:12:00,201.062,201.089,201.061,201.069,46399999.0
2005-03-08 04:13:00,201.074,201.078,201.034,201.065,38700000.0
2005-03-08 04:14:00,201.054,201.072,201.047,201.057,57400000.0
2005-03-08 04:15:00,201.049,201.072,201.035,201.06,66800001.0
2005-03-08 04:16:00,201.044,201.053,201.028,201.034,71000000.0
2005-03-08 04:17:00,201.02,201.036,201.001,201.001,63300000.0
2005-03-08 04:18:00,200.958,201.001,200.954,200.984,45800000.0
2005-03-08 04:19:00,200.987,200.987,200.943,200.966,46200000.0
2005-03-08 04:20:00,200.913,200.927,200.851,200.877,84900000.0
2005-03-08 04:21:00,200.891,200.898,200.851,200.851,22200000.0
2005-03-08 04:22:00,200.84,200.912,200.84,200.894,30300000.0
2005-03-08 04:23:00,200.889,200.934,200.889,200.934,28300000.0
2005-03-08 04:24:00,200.936,200.976,200.926,200.971,56500000.0
2005-03-08 04:25:00,200.936,200.971,200.936,200.959,45800001.0
2005-03-08 04:26:00,200.945,200.985,200.937,200.973,46200000.0
2005-03-08 04:27:00,200.977,201.015,200.975,201.013,28600000.0
2005-03-08 04:28:00,201.002,201.022,200.992,200.994,72800000.0
2005-03-08 04:29:00,200.998,201.01,200.998,201.0,49600000.0
2005-03-08 04:30:00,201.007,201.007,200.99,200.997,25700000.0
2005-03-08 04:31:00,200.953,201.019,200.95,201.019,37600000.0
2005-03-08 04:32:00,201.018,201.049,201.018,201.045,62400001.0
2005-03-08 04:33:00,201.019,201.033,201.012,201.033,26500000.0
2005-03-08 04:34:00,201.032,201.042,201.011,201.027,47200000.0
2005-03-08 04:35:00,200.996,201.006,200.986,200.999,56800000.0
2005-03-08 04:36:00,200.96,201.028,200.96,201.028,14800000.0
2005-03-08 04:37:00,201.018,201.038,200.988,201.038,58899999.0
2005-03-08 04:38:00,201.034,201.051,201.019,201.05,58600001.0
2005-03-08 04:39:00,201.049,201.063,201.03,201.063,38700000.0
2005-03-08 04:40:00,201.03,201.035,201.003,201.003,36300000.0
2005-03-08 04:41:00,201.031,201.037,201.018,201.024,45500000.0
2005-03-08 04:42:00,201.025,201.063,201.025,201.033,70200001.0
2005-03-08 04:43:00,201.031,201.065,201.031,201.053,74700000.0
2005-03-08 04:44:00,201.072,201.076,201.045,201.045,67000001.0
2005-03-08 04:45:00,201.055,201.081,201.055,201.063,35600000.0
2005-03-08 04:46:00,201.044,201.049,201.027,201.031,68400000.0
2005-03-08 04:47:00,201.063,201.07,201.032,201.051,28400000.0
2005-03-08 04:48:00,201.082,201.083,201.058,201.083,57000000.0
2005-03-08 04:49:00,201.038,201.075,201.038,201.075,21200000.0
2005-03-08 04:50:00,201.058,201.076,201.056,201.067,66599999.0
2005-03-08 04:51:00,201.075,201.081,201.048,201.07,49300000.0
2005-03-08 04:52:00,201.071,201.071,201.036,201.036,82500000.0
2005-03-08 04:53:00,201.031,201.067,201.031,201.067,33300000.0
2005-03-08 04:54:00,201.045,201.046,201.019,201.041,74599999.0
2005-03-08 04:55:00,201.028,201.048,201.026,201.048,21900000.0
2005-03-08 04:56:00,201.051,201.059,201.032,201.041,75900001.0
2005-03-08 04:57:00,201.05,201.054,201.007,201.038,31600000.0
2005-03-08 04:58:00,201.044,201.051,201.026,201.028,29200000.0
2005-03-08 04:59:00,201.031,201.038,201.014,201.032,50200000.0
2005-03-08 05:00:00,201.029,201.034,201.007,201.017,58400000.0
2005-03-08 05:01:00,201.016,201.043,201.005,201.028,22600000.0
2005-03-08 05:02:00,201.019,201.057,201.019,201.057,58100000.0
2005-03-08 05:03:00,201.034,201.043,201.018,201.024,68899999.0
2005-03-08 05:04:00,201.001,201.029,200.983,201.029,38000000.0
2005-03-08 05:05:00,201.033,201.033,200.963,200.967,54900001.0
2005-03-08 05:06:00,200.962,200.984,200.962,200.966,33100000.0
2005-03-08 05:07:00,200.958,201.0,200.954,200.97,44800000.0
2005-03-08 05:08:00,200.984,201.038,200.984,201.038,59300000.0
2005-03-08 05:09:00,201.0,201.025,200.993,201.025,37600000.0
2005-03-08 05:10:00,201.013,201.046,200.996,201.04,31600000.0
2005-03-08 05:11:00,201.018,201.038,201.007,201.038,36900000.0
2005-03-08 05:12:00,201.025,201.057,201.025,201.057,29500000.0
2005-03-08 05:13:00,201.046,201.046,200.998,201.004,45300000.0
2005-03-08 05:14:00,201.04,201.04,200.996,201.003,60900000.0
2005-03-08 05:15:00,201.004,201.027,200.995,201.0,43000000.0
2005-03-08 05:16:00,201.043,201.043,201.014,201.014,36400000.0
2005-03-08 05:17:00,201.006,201.04,201.006,201.02,38000000.0
2005-03-08 05:18:00,201.021,201.022,200.993,200.993,53500000.0
2005-03-08 05:19:00,200.987,200.998,200.97,200.97,61800000.0
2005-03-08 05:20:00,200.975,200.992,200.967,200.967,43900001.0
2005-03-08 05:21:00,201.001,201.015,200.982,201.008,31200000.0
2005-03-08 05:22:00,201.024,201.028,200.998,201.002,41300001.0
2005-03-08 05:23:00,201.032,201.038,201.014,201.02,54199999.0
2005-03-08 05:24:00,201.003,201.009,200.982,200.999,79900000.0
2005-03-08 05:25:00,200.993,201.001,200.985,200.985,40600000.0
2005-03-08 05:26:00,200.966,200.996,200.957,200.985,40000000.0
2005-03-08 05:27:00,200.978,201.003,200.964,201.003,52700000.0
2005-03-08 05:28:00,200.993,201.004,200.963,201.004,37400000.0
2005-03-08 05:29:00,201.004,201.034,201.004,201.014,41600000.0
2005-03-08 05:30:00,200.997,201.008,200.984,200.996,34300000.0
2005-03-08 05:31:00,201.025,201.025,200.96,200.96,26600000.0
2005-03-08 05:32:00,201.022,201.022,200.998,201.014,25000000.0
2005-03-08 05:33:00,200.964,201.013,200.964,201.005,71300000.0
2005-03-08 05:34:00,201.015,201.015,200.995,200.995,69299999.0
2005-03-08 05:35:00,201.011,201.042,200.998,201.042,53600000.0
2005-03-08 05:36:00,201.012,201.026,200.998,201.01,35100000.0
2005-03-08 05:37:00,201.021,201.021,200.995,201.002,36900000.0
2005-03-08 05:38:00,200.978,201.03,200.978,201.03,64000001.0
2005-03-08 05:39:00,201.041,201.058,201.026,201.026,33800000.0
2005-03-08 05:40:00,201.072,201.073,201.035,201.045,31600000.0
2005-03-08 05:41:00,201.028,201.066,201.027,201.066,30300000.0
2005-03-08 05:42:00,201.056,201.056,201.029,201.041,66900000.0
2005-03-08 05:43:00,201.035,201.079,201.035,201.06,77800001.0
2005-03-08 05:44:00,201.079,201.079,201.034,201.05,58299999.0
2005-03-08 05:45:00,201.064,201.074,201.034,201.037,34000000.0
2005-03-08 05:46:00,201.068,201.084,201.061,201.078,39100000.0
2005-03-08 05:47:00,201.066,201.066,201.027,201.04,28800000.0
2005-03-08 05:48:00,201.038,201.065,201.035,201.065,60500000.0
2005-03-08 05:49:00,201.058,201.075,201.044,201.075,46000000.0
2005-03-08 05:50:00,201.049,201.067,201.038,201.038,71600001.0
2005-03-08 05:51:00,201.024,201.062,201.013,201.035,47500000.0
2005-03-08 05:52:00,201.047,201.05,201.029,201.05,38700000.0
2005-03-08 05:53:00,201.053,201.076,201.053,201.076,30399999.0
2005-03-08 05:54:00,201.055,201.055,201.026,201.049,31600000.0
2005-03-08 05:55:00,201.045,201.091,201.04,201.07,51700000.0
2005-03-08 05:56:00,201.063,201.063,200.998,201.01,76800001.0
2005-03-08 05:57:00,201.034,201.05,201.013,201.049,29000000.0
2005-03-08 05:58:00,201.058,201.058,201.038,201.055,32900000.0
2005-03-08 05:59:00,201.036,201.078,201.032,201.074,33100000.0
2005-03-08 06:00:00,201.069,201.085,201.059,201.072,45800000.0
2005-03-08 06:01:00,201.072,201.077,201.05,201.05,47800000.0
2005-03-08 06:02:00,201.049,201.077,201.046,201.046,45200000.0
2005-03-08 06:03:00,201.035,201.073,201.024,201.072,92899999.0
2005-03-08 06:04:00,201.056,201.066,201.046,201.066,80999999.0
2005-03-08 06:05:00,201.061,201.07,201.043,201.051,37500000.0
2005-03-08 06:06:00,201.069,201.084,201.044,201.06,64399999.0
2005-03-08 06:07:00,201.069,201.081,201.05,201.077,27600000.0
2005-03-08 06:08:00,201.078,201.088,201.069,201.076,40400000.0
2005-03-08 06:09:00,201.08,201.09,201.077,201.077,86200000.0
2005-03-08 06:10:00,201.071,201.079,201.051,201.051,40300000.0
2005-03-08 06:11:00,201.054,201.103,201.054,201.101,40900000.0
2005-03-08 06:12:00,201.097,201.097,201.058,201.065,37900000.0
2005-03-08 06:13:00,201.065,201.088,201.053,201.083,42800000.0
2005-03-08 06:14:00,201.086,201.102,201.064,201.096,69800001.0
2005-03-08 06:15:00,201.117,201.122,201.086,201.087,70900000.0
2005-03-08 06:16:00,201.104,201.114,201.081,201.088,64699999.0
2005-03-08 06:17:00,201.091,201.103,201.077,201.087,74900000.0
2005-03-08 06:18:00,201.073,201.089,201.055,201.061,34900000.0
2005-03-08 06:19:00,201.057,201.079,201.054,201.06,34200000.0
2005-03-08 06:20:00,201.081,201.085,201.049,201.085,67900001.0
2005-03-08 06:21:00,201.059,201.075,201.048,201.075,33100000.0
2005-03-08 06:22:00,201.071,201.093,201.045,201.045,30600000.0
2005-03-08 06:23:00,201.079,201.102,201.066,201.102,36900000.0
2005-03-08 06:24:00,201.065,201.123,201.065,201.123,40500000.0
2005-03-08 06:25:00,201.101,201.101,201.075,201.075,41100001.0
2005-03-08 06:26:00,201.092,201.117,201.07,201.11,60000000.0
2005-03-08 06:27:00,201.089,201.119,201.089,201.098,64000000.0
2005-03-08 06:28:00,201.084,201.111,201.081,201.109,39899999.0
2005-03-08 06:29:00,201.12,201.159,201.12,201.12,79499999.0
2005-03-08 06:30:00,201.101,201.138,201.091,201.13,42200000.0
2005-03-08 06:31:00,201.133,201.148,201.115,201.148,70300000.0
2005-03-08 06:32:00,201.134,201.159,201.122,201.128,90800000.0
2005-03-08 06:33:00,201.135,201.15,201.114,201.14,61700000.0
2005-03-08 06:34:00,201.14,201.152,201.132,201.142,34900000.0
2005-03-08 06:35:00,201.126,201.151,201.126,201.148,25600000.0
2005-03-08 06:36:00,201.133,201.155,201.119,201.155,60699999.0
2005-03-08 06:37:00,201.163,201.163,201.127,201.127,22300000.0
2005-03-08 06:38:00,201.143,201.143,201.113,201.115,48099999.0
2005-03-08 06:39:00,201.093,201.093,201.068,201.088,31800000.0
2005-03-08 06:40:00,201.083,201.105,201.073,201.086,118600000.0
2005-03-08 06:41:00,201.085,201.103,201.076,201.103,20800000.0
2005-03-08 06:42:00,201.125,201.158,201.094,201.158,64300000.0
2005-03-08 06:43:00,201.139,201.173,201.139,201.161,49000000.0
2005-03-08 06:44:00,201.18,201.209,201.18,201.188,51300000.0
2005-03-08 06:45:00,201.183,201.184,201.161,201.18,38400000.0
2005-03-08 06:46:00,201.187,201.188,201.144,201.186,75100000.0
2005-03-08 06:47:00,201.149,201.205,201.149,201.203,55400001.0
2005-03-08 06:48:00,201.207,201.248,201.197,201.248,39300000.0
2005-03-08 06:49:00,201.201,201.212,201.187,201.194,60700000.0
2005-03-08 06:50:00,201.198,201.215,201.191,201.214,26500000.0
2005-03-08 06:51:00,201.212,201.213,201.191,201.213,82799999.0
2005-03-08 06:52:00,201.208,201.208,201.178,201.19,80000001.0
2005-03-08 06:53:00,201.173,201.228,201.173,201.228,21500000.0
2005-03-08 06:54:00,201.199,201.206,201.186,201.191,47400000.0
2005-03-08 06:55:00,201.199,201.214,201.199,201.211,32000000.0
2005-03-08 06:56:00,201.225,201.225,201.168,201.168,36900001.0
2005-03-08 06:57:00,201.19,201.19,201.161,201.179,29000000.0
2005-03-08 06:58:00,201.18,201.193,201.172,201.175,39200000.0
2005-03-08 06:59:00,201.187,201.25,201.183,201.242,47600000.0
2005-03-08 07:00:00,201.228,201.258,201.21,201.236,59500001.0
2005-03-08 07:01:00,201.214,201.228,201.195,201.225,35600000.0
2005-03-08 07:02:00,201.208,201.223,201.185,201.22,31300000.0
2005-03-08 07:03:00,201.221,201.233,201.214,201.23,37200000.0
2005-03-08 07:04:00,201.214,201.229,201.209,201.209,24100000.0
2005-03-08 07:05:00,201.199,201.216,201.19,201.216,65200000.0
2005-03-08 07:06:00,201.186,201.228,201.186,201.218,65000000.0
2005-03-08 07:07:00,201.215,201.224,201.208,201.21,27100000.0
2005-03-08 07:08:00,201.219,201.219,201.191,201.214,34000000.0
2005-03-08 07:09:00,201.194,201.227,201.18,201.208,44100000.0
2005-03-08 07:10:00,201.228,201.228,201.177,201.177,75700000.0
2005-03-08 07:11:00,201.191,201.207,201.174,201.178,51000000.0
2005-03-08 07:12:00,201.179,201.208,201.165,201.188,53700000.0
2005-03-08 07:13:00,201.179,201.2,201.16,201.2,47899999.0
2005-03-08 07:14:00,201.138,201.187,201.121,201.187,60100000.0
2005-03-08 07:15:00,201.17,201.178,201.15,201.15,18900000.0
2005-03-08 07:16:00,201.144,201.171,201.144,201.164,24900000.0
2005-03-08 07:17:00,201.161,201.165,201.133,201.162,43800000.0
2005-03-08 07:18:00,201.168,201.184,201.154,201.162,70300001.0
2005-03-08 07:19:00,201.183,201.205,201.172,201.19,39300000.0
2005-03-08 07:20:00,201.144,201.197,201.144,201.197,35800000.0
2005-03-08 07:21:00,201.159,201.183,201.153,201.183,27900000.0
2005-03-08 07:22:00,201.176,201.185,201.145,201.145,39799999.0
2005-03-08 07:23:00,201.196,201.214,201.192,201.198,29400000.0
2005-03-08 07:24:00,201.195,201.195,201.174,201.174,27000000.0
2005-03-08 07:25:00,201.167,201.187,201.157,201.184,67899999.0
2005-03-08 07:26:00,201.195,201.203,201.161,201.203,31500000.0
2005-03-08 07:27:00,201.188,201.196,201.179,201.184,98900000.0
2005-03-08 07:28:00,201.22,201.223,201.181,201.181,86500000.0
2005-03-08 07:29:00,201.225,201.225,201.189,201.219,82500001.0
2005-03-08 07:30:00,201.21,201.242,201.21,201.23,47000001.0
2005-03-08 07:31:00,201.23,201.246,201.221,201.229,53000000.0
2005-03-08 07:32:00,201.227,201.237,201.223,201.234,43800000.0
2005-03-08 07:33:00,201.202,201.23,201.202,201.22,42800000.0
2005-03-08 07:34:00,201.204,201.229,201.189,201.189,51500000.0
2005-03-08 07:35:00,201.186,201.241,201.176,201.241,24000000.0
2005-03-08 07:36:00,201.214,201.219,201.173,201.197,64500001.0
2005-03-08 07:37:00,201.221,201.227,201.202,201.226,49800000.0
2005-03-08 07:38:00,201.205,201.225,201.201,201.225,26300000.0
2005-03-08 07:39:00,201.176,201.215,201.176,201.2,64900000.0
2005-03-08 07:40:00,201.207,201.216,201.181,201.2,44900001.0
2005-03-08 07:41:00,201.187,201.196,201.182,201.185,62300000.0
2005-03-08 07:42:00,201.18,201.23,201.171,201.23,34300000.0
2005-03-08 07:43:00,201.214,201.214,201.16,201.184,58399999.0
2005-03-08 07:44:00,201.198,201.213,201.176,201.199,40400000.0
2005-03-08 07:45:00,201.191,201.223,201.182,201.2,55100000.0
2005-03-08 07:46:00,201.183,201.213,201.183,201.208,58899999.0
2005-03-08 07:47:00,201.201,201.236,201.189,201.236,60399999.0
2005-03-08 07:48:00,201.198,201.229,201.19,201.229,42200000.0
2005-03-08 07:49:00,201.195,201.218,201.195,201.201,82000002.0
2005-03-08 07:50:00,201.224,201.224,201.206,201.217,50700000.0
2005-03-08 07:51:00,201.23,201.23,201.198,201.205,75200001.0
2005-03-08 07:52:00,201.202,201.218,201.18,201.18,117000002.0
2005-03-08 07:53:00,201.183,201.199,201.172,201.194,67299999.0
2005-03-08 07:54:00,201.19,201.203,201.163,201.197,77500000.0
2005-03-08 07:55:00,201.183,201.199,201.178,201.191,46100000.0
2005-03-08 07:56:00,201.207,201.207,201.15,201.167,57400000.0
2005-03-08 07:57:00,201.167,201.18,201.156,201.156,52200000.0
2005-03-08 07:58:00,201.154,201.163,201.118,201.144,74800001.0
2005-03-08 07:59:00,201.17,201.17,201.039,201.044,35800000.0
2005-03-08 08:00:00,201.07,201.143,201.07,201.143,56900000.0
2005-03-08 08:01:00,201.148,201.173,201.136,201.15,25000000.0
2005-03-08 08:02:00,201.164,201.219,201.164,201.212,75299998.0
2005-03-08 08:03:00,201.206,201.235,201.178,201.178,45399999.0
2005-03-08 08:04:00,201.155,201.195,201.155,201.177,76700000.0
2005-03-08 08:05:00,201.183,201.203,201.177,201.184,47400000.0
2005-03-08 08:06:00,201.199,201.2,201.164,201.195,41100000.0
2005-03-08 08:07:00,201.209,201.226,201.194,201.22,50000000.0
2005-03-08 08:08:00,201.242,201.242,201.217,201.217,29600000.0
2005-03-08 08:09:00,201.222,201.29,201.219,201.277,51100000.0
2005-03-08 08:10:00,201.268,201.298,201.26,201.29,51000000.0
2005-03-08 08:11:00,201.303,201.306,201.285,201.292,32400000.0
2005-03-08 08:12:00,201.292,201.304,201.242,201.242,40000000.0
2005-03-08 08:13:00,201.248,201.252,201.231,201.24,75399999.0
2005-03-08 08:14:00,201.251,201.255,201.228,201.255,88000002.0
2005-03-08 08:15:00,201.243,201.283,201.243,201.265,31200001.0
2005-03-08 08:16:00,201.278,201.278,201.24,201.246,29900000.0
2005-03-08 08:17:00,201.256,201.285,201.244,201.285,52000001.0
2005-03-08 08:18:00,201.295,201.32,201.289,201.301,32300000.0
2005-03-08 08:19:00,201.298,201.324,201.287,201.324,45200000.0
2005-03-08 08:20:00,201.324,201.328,201.292,201.293,48900000.0
2005-03-08 08:21:00,201.293,201.327,201.288,201.288,53500000.0
2005-03-08 08:22:00,201.285,201.29,201.259,201.29,14200000.0
2005-03-08 08:23:00,201.263,201.297,201.253,201.263,83000000.0
2005-03-08 08:24:00,201.232,201.262,201.232,201.248,36600000.0
2005-03-08 08:25:00,201.234,201.261,201.226,201.226,23700000.0
2005-03-08 08:26:00,201.189,201.24,201.184,201.237,56900001.0
2005-03-08 08:27:00,201.244,201.266,201.225,201.24,32100000.0
2005-03-08 08:28:00,201.244,201.252,201.22,201.22,36700000.0
2005-03-08 08:29:00,201.247,201.264,201.233,201.233,50900001.0
2005-03-08 08:30:00,201.23,201.246,201.205,201.24,71400000.0
2005-03-08 08:31:00,201.248,201.248,201.199,201.222,50000000.0
2005-03-08 08:32:00,201.22,201.233,201.204,201.233,55300000.0
2005-03-08 08:33:00,201.199,201.22,201.183,201.193,108199999.0
2005-03-08 08:34:00,201.198,201.213,201.176,201.213,55100001.0
2005-03-08 08:35:00,201.21,201.21,201.185,201.198,48399999.0
2005-03-08 08:36:00,201.214,201.214,201.174,201.197,42600000.0
2005-03-08 08:37:00,201.192,201.203,201.173,201.18,98299998.0
2005-03-08 08:38:00,201.206,201.235,201.186,201.186,105300000.0
2005-03-08 08:39:00,201.2,201.211,201.14,201.159,48299999.0
2005-03-08 08:40:00,201.179,201.193,201.16,201.16,37700000.0
2005-03-08 08:41:00,201.197,201.207,201.186,201.199,64800000.0
2005-03-08 08:42:00,201.201,201.236,201.196,201.197,75600000.0
2005-03-08 08:43:00,201.219,201.24,201.19,201.19,41700001.0
2005-03-08 08:44:00,201.198,201.233,201.198,201.213,54800000.0
2005-03-08 08:45:00,201.204,201.238,201.198,201.207,33700000.0
2005-03-08 08:46:00,201.216,201.244,201.216,201.226,48100001.0
2005-03-08 08:47:00,201.202,201.219,201.181,201.188,32100000.0
2005-03-08 08:48:00,201.158,201.185,201.126,201.126,23900000.0
2005-03-08 08:49:00,201.129,201.171,201.129,201.149,60900000.0
2005-03-08 08:50:00,201.163,201.198,201.163,201.198,27100000.0
2005-03-08 08:51:00,201.184,201.219,201.181,201.202,38700000.0
2005-03-08 08:52:00,201.221,201.232,201.19,201.232,95500001.0
2005-03-08 08:53:00,201.205,201.245,201.205,201.225,32500000.0
2005-03-08 08:54:00,201.207,201.227,201.207,201.217,35800000.0
2005-03-08 08:55:00,201.216,201.218,201.189,201.2,47500000.0
2005-03-08 08:56:00,201.193,201.217,201.183,201.189,75499999.0
2005-03-08 08:57:00,201.191,201.209,201.182,201.183,58000001.0
2005-03-08 08:58:00,201.171,201.218,201.171,201.187,91900000.0
2005-03-08 08:59:00,201.185,201.185,201.12,201.16,41899999.0
2005-03-08 09:00:00,201.185,201.206,201.177,201.191,78500000.0
2005-03-08 09:01:00,201.183,201.213,201.183,201.2,83100001.0
2005-03-08 09:02:00,201.185,201.191,201.169,201.183,29900000.0
2005-03-08 09:03:00,201.164,201.168,201.144,201.168,66099999.0
2005-03-08 09:04:00,201.151,201.175,201.143,201.151,59000000.0
2005-03-08 09:05:00,201.141,201.15,201.098,201.098,71800001.0
2005-03-08 09:06:00,201.098,201.123,201.085,201.1,29400000.0
2005-03-08 09:07:00,201.1,201.1,201.067,201.069,63600001.0
2005-03-08 09:08:00,201.039,201.054,201.027,201.029,40900000.0
2005-03-08 09:09:00,201.031,201.031,200.963,201.004,35700000.0
2005-03-08 09:10:00,201.046,201.046,201.002,201.017,45999999.0
2005-03-08 09:11:00,201.019,201.03,201.001,201.009,67400000.0
2005-03-08 09:12:00,201.011,201.027,200.999,201.008,39000000.0
2005-03-08 09:13:00,200.997,201.021,200.994,201.021,19200000.0
2005-03-08 09:14:00,201.032,201.032,200.972,200.972,50200000.0
2005-03-08 09:15:00,200.987,200.988,200.939,200.957,21400000.0
2005-03-08 09:16:00,200.967,200.993,200.967,200.988,49699999.0
2005-03-08 09:17:00,200.978,201.013,200.964,201.009,52300000.0
2005-03-08 09:18:00,201.038,201.038,201.006,201.032,44800000.0
2005-03-08 09:19:00,201.024,201.029,200.972,200.972,73199999.0
2005-03-08 09:20:00,201.047,201.076,201.041,201.066,41400000.0
2005-03-08 09:21:00,201.075,201.093,201.057,201.093,42200000.0
2005-03-08 09:22:00,201.073,201.116,201.061,201.101,40000000.0
2005-03-08 09:23:00,201.095,201.11,201.076,201.084,65999999.0
2005-03-08 09:24:00,201.133,201.133,201.101,201.113,73100000.0
2005-03-08 09:25:00,201.137,201.137,201.113,201.125,49200000.0
2005-03-08 09:26:00,201.137,201.144,201.087,201.091,66400000.0
2005-03-08 09:27:00,201.105,201.109,201.082,201.109,95200000.0
2005-03-08 09:28:00,201.104,201.129,201.104,201.129,62700001.0
2005-03-08 09:29:00,201.081,201.094,201.055,201.055,69100000.0
2005-03-08 09:30:00,201.028,201.048,201.022,201.039,69600000.0
2005-03-08 09:31:00,201.024,201.034,200.998,200.998,22500000.0
2005-03-08 09:32:00,201.002,201.036,201.002,201.004,63099999.0
2005-03-08 09:33:00,201.024,201.049,201.016,201.046,51800000.0
2005-03-08 09:34:00,201.048,201.048,200.988,200.988,50800000.0
2005-03-08 09:35:00,200.981,200.986,200.929,200.956,57799999.0
2005-03-08 09:36:00,200.958,200.975,200.958,200.961,27600000.0
2005-03-08 09:37:00,200.95,201.027,200.95,201.027,77700000.0
2005-03-08 09:38:00,201.022,201.06,201.022,201.044,46900001.0
2005-03-08 09:39:00,201.059,201.059,201.027,201.047,40000000.0
2005-03-08 09:40:00,201.062,201.078,201.051,201.07,55300000.0
2005-03-08 09:41:00,201.048,201.048,200.998,201.006,19600000.0
2005-03-08 09:42:00,201.03,201.037,200.97,200.997,48100000.0
2005-03-08 09:43:00,201.013,201.013,200.967,201.001,78300001.0
2005-03-08 09:44:00,200.981,201.019,200.965,201.009,39300000.0
2005-03-08 09:45:00,201.049,201.051,201.003,201.04,52100000.0
2005-03-08 09:46:00,201.049,201.101,201.049,201.081,49800001.0
2005-03-08 09:47:00,201.101,201.125,201.079,201.125,58200000.0
2005-03-08 09:48:00,201.143,201.157,201.123,201.128,40900001.0
2005-03-08 09:49:00,201.128,201.153,201.094,201.094,77300002.0
2005-03-08 09:50:00,201.111,201.145,201.097,201.133,39500000.0
2005-03-08 09:51:00,201.142,201.157,201.116,201.119,21200000.0
2005-03-08 09:52:00,201.132,201.164,201.132,201.142,91099999.0
2005-03-08 09:53:00,201.14,201.159,201.109,201.109,66500001.0
2005-03-08 09:54:00,201.106,201.155,201.106,201.129,44500000.0
2005-03-08 09:55:00,201.159,201.169,201.126,201.159,35400000.0
2005-03-08 09:56:00,201.175,201.197,201.163,201.189,55800000.0
2005-03-08 09:57:00,201.192,201.256,201.183,201.25,71399999.0
2005-03-08 09:58:00,201.255,201.255,201.196,201.206,18500000.0
2005-03-08 09:59:00,201.22,201.245,201.207,201.21,46500001.0
2005-03-08 10:00:00,201.208,201.231,201.193,201.222,44100000.0
2005-03-08 10:01:00,201.219,201.231,201.171,201.204,50800000.0
2005-03-08 10:02:00,201.237,201.241,201.2,201.211,56000000.0
2005-03-08 10:03:00,201.23,201.246,201.219,201.232,34700000.0
2005-03-08 10:04:00,201.248,201.266,201.224,201.248,41900000.0
2005-03-08 10:05:00,201.239,201.287,201.232,201.279,78900000.0
2005-03-08 10:06:00,201.3,201.331,201.289,201.311,60599999.0
2005-03-08 10:07:00,201.303,201.315,201.281,201.298,39500000.0
2005-03-08 10:08:00,201.263,201.316,201.263,201.31,61799999.0
2005-03-08 10:09:00,201.322,201.322,201.274,201.289,46900001.0
2005-03-08 10:10:00,201.289,201.309,201.276,201.309,27900000.0
2005-03-08 10:11:00,201.3,201.316,201.3,201.316,29000000.0
2005-03-08 10:12:00,201.296,201.305,201.244,201.257,26700000.0
2005-03-08 10:13:00,201.232,201.248,201.22,201.22,42400000.0
2005-03-08 10:14:00,201.234,201.238,201.198,201.217,94100000.0
2005-03-08 10:15:00,201.228,201.258,201.228,201.244,35399999.0
2005-03-08 10:16:00,201.271,201.271,201.233,201.239,57500000.0
2005-03-08 10:17:00,201.206,201.222,201.196,201.197,48800000.0
2005-03-08 10:18:00,201.169,201.188,201.147,201.174,87499999.0
2005-03-08 10:19:00,201.16,201.195,201.152,201.195,67800000.0
2005-03-08 10:20:00,201.196,201.222,201.175,201.222,84800001.0
2005-03-08 10:21:00,201.212,201.28,201.192,201.276,50600000.0
2005-03-08 10:22:00,201.285,201.3,201.269,201.287,58100001.0
2005-03-08 10:23:00,201.291,201.303,201.283,201.302,98700001.0
2005-03-08 10:24:00,201.292,201.346,201.292,201.33,40300000.0
2005-03-08 10:25:00,201.311,201.321,201.282,201.289,49500000.0
2005-03-08 10:26:00,201.272,201.279,201.217,201.217,37400000.0
2005-03-08 10:27:00,201.208,201.21,201.171,201.201,32600000.0
2005-03-08 10:28:00,201.2,201.205,201.157,201.193,39500000.0
2005-03-08 10:29:00,201.169,201.2,201.158,201.172,58000000.0
2005-03-08 10:30:00,201.165,201.168,201.123,201.128,52600000.0
2005-03-08 10:31:00,201.124,201.191,201.124,201.164,38199999.0
2005-03-08 10:32:00,201.188,201.206,201.173,201.173,23700000.0
2005-03-08 10:33:00,201.201,201.201,201.157,201.166,72200000.0
2005-03-08 10:34:00,201.158,201.168,201.153,201.155,30800000.0
2005-03-08 10:35:00,201.168,201.187,201.158,201.178,40600000.0
2005-03-08 10:36:00,201.205,201.21,201.169,201.179,91500001.0
2005-03-08 10:37:00,201.204,201.208,201.181,201.181,41700000.0
2005-03-08 10:38:00,201.196,201.265,201.196,201.241,112000000.0
2005-03-08 10:39:00,201.254,201.277,201.251,201.261,40900000.0
2005-03-08 10:40:00,201.254,201.287,201.251,201.26,71700000.0
2005-03-08 10:41:00,201.284,201.318,201.262,201.318,53700001.0
2005-03-08 10:42:00,201.29,201.314,201.261,201.272,55400000.0
2005-03-08 10:43:00,201.262,201.262,201.211,201.229,75100000.0
2005-03-08 10:44:00,201.262,201.273,201.236,201.263,64500000.0
2005-03-08 10:45:00,201.28,201.28,201.228,201.267,60900000.0
2005-03-08 10:46:00,201.266,201.29,201.243,201.243,24200000.0
2005-03-08 10:47:00,201.267,201.284,201.235,201.274,50500001.0
2005-03-08 10:48:00,201.26,201.263,201.234,201.255,33000000.0
2005-03-08 10:49:00,201.274,201.3,201.258,201.285,65500000.0
2005-03-08 10:50:00,201.274,201.33,201.272,201.32,65400001.0
2005-03-08 10:51:00,201.306,201.377,201.297,201.358,51300000.0
2005-03-08 10:52:00,201.346,201.4,201.337,201.4,55100000.0
2005-03-08 10:53:00,201.37,201.385,201.339,201.339,75600000.0
2005-03-08 10:54:00,201.347,201.35,201.312,201.344,41100000.0
2005-03-08 10:55:00,201.353,201.403,201.336,201.399,28200000.0
2005-03-08 10:56:00,201.401,201.421,201.385,201.412,57599999.0
2005-03-08 10:57:00,201.413,201.416,201.333,201.333,78800003.0
2005-03-08 10:58:00,201.362,201.416,201.362,201.407,92400000.0
2005-03-08 10:59:00,201.427,201.453,201.414,201.434,43400000.0
2005-03-08 11:00:00,201.442,201.442,201.408,201.414,29600000.0
2005-03-08 11:01:00,201.425,201.425,201.378,201.383,38600001.0
2005-03-08 11:02:00,201.379,201.386,201.351,201.376,44800000.0
2005-03-08 11:03:00,201.351,201.374,201.342,201.368,46700000.0
2005-03-08 11:04:00,201.353,201.377,201.335,201.365,28000000.0
2005-03-08 11:05:00,201.326,201.371,201.326,201.371,71000000.0
2005-03-08 11:06:00,201.371,201.387,201.361,201.387,83400000.0
2005-03-08 11:07:00,201.382,201.386,201.368,201.383,47000000.0
2005-03-08 11:08:00,201.376,201.403,201.361,201.385,34300000.0
2005-03-08 11:09:00,201.373,201.415,201.373,201.382,54299999.0
2005-03-08 11:10:00,201.399,201.451,201.388,201.451,29800000.0
2005-03-08 11:11:00,201.454,201.463,201.437,201.441,54900000.0
2005-03-08 11:12:00,201.461,201.463,201.43,201.45,58500000.0
2005-03-08 11:13:00,201.467,201.482,201.445,201.445,39400000.0
2005-03-08 11:14:00,201.465,201.511,201.465,201.511,73800001.0
2005-03-08 11:15:00,201.518,201.531,201.497,201.508,49700000.0
2005-03-08 11:16:00,201.484,201.505,201.469,201.487,62500001.0
2005-03-08 11:17:00,201.465,201.49,201.458,201.49,84200001.0
2005-03-08 11:18:00,201.484,201.498,201.469,201.479,90199998.0
2005-03-08 11:19:00,201.449,201.493,201.449,201.485,25500000.0
2005-03-08 11:20:00,201.482,201.498,201.469,201.483,33700000.0
2005-03-08 11:21:00,201.478,201.484,201.466,201.475,22000000.0
2005-03-08 11:22:00,201.468,201.52,201.468,201.512,33000000.0
2005-03-08 11:23:00,201.515,201.524,201.472,201.472,34200000.0
2005-03-08 11:24:00,201.503,201.521,201.478,201.478,61400000.0
2005-03-08 11:25:00,201.469,201.469,201.436,201.436,43300000.0
2005-03-08 11:26:00,201.415,201.416,201.365,201.378,40000001.0
2005-03-08 11:27:00,201.372,201.384,201.334,201.354,38600000.0
2005-03-08 11:28:00,201.359,201.37,201.347,201.347,10800000.0
2005-03-08 11:29:00,201.347,201.347,201.311,201.321,27000000.0
2005-03-08 11:30:00,201.311,201.36,201.305,201.36,49699999.0
2005-03-08 11:31:00,201.338,201.377,201.313,201.377,52100000.0
2005-03-08 11:32:00,201.35,201.396,201.35,201.38,45600001.0
2005-03-08 11:33:00,201.364,201.392,201.345,201.392,53300000.0
2005-03-08 11:34:00,201.376,201.402,201.376,201.402,33500000.0
2005-03-08 11:35:00,201.404,201.455,201.402,201.451,61400000.0
2005-03-08 11:36:00,201.482,201.518,201.466,201.518,82300001.0
2005-03-08 11:37:00,201.541,201.589,201.536,201.589,28500000.0
2005-03-08 11:38:00,201.581,201.581,201.532,201.563,25800000.0
2005-03-08 11:39:00,201.559,201.59,201.548,201.548,56100000.0
2005-03-08 11:40:00,201.524,201.563,201.524,201.563,52500000.0
2005-03-08 11:41:00,201.545,201.552,201.524,201.533,59100000.0
2005-03-08 11:42:00,201.53,201.541,201.513,201.521,70600001.0
2005-03-08 11:43:00,201.546,201.558,201.524,201.524,85400001.0
2005-03-08 11:44:00,201.536,201.569,201.527,201.557,39900000.0
2005-03-08 11:45:00,201.582,201.597,201.548,201.564,47900000.0
2005-03-08 11:46:00,201.576,201.581,201.557,201.575,52200001.0
2005-03-08 11:47:00,201.545,201.56,201.523,201.548,39200000.0
2005-03-08 11:48:00,201.527,201.561,201.525,201.56,25700000.0
2005-03-08 11:49:00,201.531,201.601,201.531,201.576,60600000.0
2005-03-08 11:50:00,201.567,201.609,201.559,201.589,74299999.0
2005-03-08 11:51:00,201.607,201.622,201.595,201.62,58600000.0
2005-03-08 11:52:00,201.61,201.62,201.566,201.574,41800000.0
2005-03-08 11:53:00,201.609,201.63,201.579,201.579,61200001.0
2005-03-08 11:54:00,201.605,201.624,201.59,201.61,64000000.0
2005-03-08 11:55:00,201.613,201.613,201.575,201.579,64300000.0
2005-03-08 11:56:00,201.584,201.67,201.584,201.653,42100000.0
2005-03-08 11:57:00,201.653,201.673,201.643,201.667,38300000.0
2005-03-08 11:58:00,201.638,201.652,201.621,201.621,49800001.0
2005-03-08 11:59:00,201.644,201.644,201.596,201.596,30800000.0
2005-03-08 12:00:00,201.629,201.629,201.544,201.544,48400000.0
2005-03-08 12:01:00,201.591,201.598,201.558,201.561,57500000.0
2005-03-08 12:02:00,201.566,201.61,201.557,201.591,64900001.0
2005-03-08 12:03:00,201.568,201.571,201.531,201.55,48500000.0
2005-03-08 12:04:00,201.518,201.525,201.509,201.513,51900000.0
2005-03-08 12:05:00,201.53,201.552,201.529,201.545,40300000.0
2005-03-08 12:06:00,201.569,201.603,201.562,201.571,65700001.0
2005-03-08 12:07:00,201.584,201.644,201.581,201.639,42400000.0
2005-03-08 12:08:00,201.616,201.629,201.605,201.613,76299998.0
2005-03-08 12:09:00,201.6,201.606,201.567,201.567,28300000.0
2005-03-08 12:10:00,201.58,201.622,201.571,201.613,38899999.0
2005-03-08 12:11:00,201.589,201.592,201.56,201.581,40400000.0
2005-03-08 12:12:00,201.547,201.582,201.531,201.56,87500001.0
2005-03-08 12:13:00,201.572,201.595,201.555,201.572,59400001.0
2005-03-08 12:14:00,201.584,201.606,201.583,201.606,61300000.0
2005-03-08 12:15:00,201.598,201.617,201.577,201.592,46500000.0
2005-03-08 12:16:00,201.609,201.636,201.606,201.616,58099999.0
2005-03-08 12:17:00,201.619,201.663,201.619,201.645,52100000.0
2005-03-08 12:18:00,201.645,201.653,201.615,201.653,27200000.0
2005-03-08 12:19:00,201.656,201.656,201.606,201.619,30700000.0
2005-03-08 12:20:00,201.626,201.626,201.559,201.574,36300000.0
2005-03-08 12:21:00,201.596,201.604,201.55,201.55,78999999.0
2005-03-08 12:22:00,201.548,201.614,201.548,201.611,43400000.0
2005-03-08 12:23:00,201.637,201.65,201.631,201.642,46200000.0
2005-03-08 12:24:00,201.62,201.642,201.62,201.641,47300000.0
2005-03-08 12:25:00,201.64,201.662,201.619,201.662,26000000.0
2005-03-08 12:26:00,201.643,201.656,201.625,201.656,33500000.0
2005-03-08 12:27:00,201.664,201.664,201.618,201.626,33700000.0
2005-03-08 12:28:00,201.657,201.657,201.6,201.61,69699999.0
2005-03-08 12:29:00,201.622,201.634,201.609,201.617,52600000.0
2005-03-08 12:30:00,201.608,201.666,201.607,201.666,31500000.0
2005-03-08 12:31:00,201.682,201.689,201.632,201.661,42800001.0
2005-03-08 12:32:00,201.686,201.706,201.681,201.7,44900000.0
2005-03-08 12:33:00,201.728,201.728,201.671,201.692,71299998.0
2005-03-08 12:34:00,201.711,201.714,201.672,201.672,36400000.0
2005-03-08 12:35:00,201.694,201.716,201.67,201.687,43799999.0
2005-03-08 12:36:00,201.709,201.713,201.656,201.693,43400000.0
2005-03-08 12:37:00,201.708,201.718,201.686,201.705,74000000.0
2005-03-08 12:38:00,201.716,201.738,201.705,201.719,51100000.0
2005-03-08 12:39:00,201.697,201.697,201.66,201.66,73600000.0
2005-03-08 12:40:00,201.662,201.662,201.586,201.586,35500000.0
2005-03-08 12:41:00,201.612,201.62,201.577,201.597,89900001.0
2005-03-08 12:42:00,201.592,201.608,201.566,201.572,45400000.0
2005-03-08 12:43:00,201.565,201.565,201.514,201.543,26200000.0
2005-03-08 12:44:00,201.544,201.544,201.52,201.529,51700000.0
2005-03-08 12:45:00,201.533,201.571,201.52,201.563,36200000.0
2005-03-08 12:46:00,201.567,201.584,201.55,201.575,51700000.0
2005-03-08 12:47:00,201.54,201.584,201.52,201.573,85599999.0
2005-03-08 12:48:00,201.565,201.595,201.565,201.588,35100000.0
2005-03-08 12:49:00,201.579,201.59,201.545,201.545,52800000.0
2005-03-08 12:50:00,201.583,201.596,201.55,201.596,75600000.0
2005-03-08 12:51:00,201.603,201.603,201.558,201.583,40500000.0
2005-03-08 12:52:00,201.568,201.619,201.562,201.613,40900000.0
2005-03-08 12:53:00,201.593,201.621,201.588,201.612,32700000.0
2005-03-08 12:54:00,201.631,201.667,201.608,201.667,86399999.0
2005-03-08 12:55:00,201.659,201.659,201.627,201.652,57700000.0
2005-03-08 12:56:00,201.638,201.645,201.624,201.645,22400000.0
2005-03-08 12:57:00,201.677,201.683,201.637,201.683,86499999.0
2005-03-08 12:58:00,201.664,201.668,201.648,201.653,54200000.0
2005-03-08 12:59:00,201.636,201.66,201.617,201.634,62000000.0
2005-03-08 13:00:00,201.621,201.683,201.621,201.683,33200000.0
2005-03-08 13:01:00,201.696,201.716,201.683,201.703,40900000.0
2005-03-08 13:02:00,201.69,201.741,201.661,201.741,64600000.0
2005-03-08 13:03:00,201.748,201.766,201.717,201.753,61900001.0
2005-03-08 13:04:00,201.745,201.828,201.732,201.828,55200000.0
2005-03-08 13:05:00,201.843,201.896,201.826,201.837,83599999.0
2005-03-08 13:06:00,201.773,201.829,201.773,201.823,72900001.0
2005-03-08 13:07:00,201.794,201.825,201.793,201.816,29000000.0
2005-03-08 13:08:00,201.823,201.914,201.803,201.914,54599999.0
2005-03-08 13:09:00,201.927,201.935,201.897,201.92,51000000.0
2005-03-08 13:10:00,201.945,201.971,201.913,201.915,35800000.0
2005-03-08 13:11:00,201.908,201.908,201.881,201.899,25900000.0
2005-03-08 13:12:00,201.899,201.899,201.862,201.882,64799999.0
2005-03-08 13:13:00,201.896,201.921,201.896,201.917,37400000.0
2005-03-08 13:14:00,201.939,201.939,201.897,201.92,77799999.0
2005-03-08 13:15:00,201.922,201.936,201.888,201.888,36800000.0
2005-03-08 13:16:00,201.878,201.905,201.86,201.89,91899999.0
2005-03-08 13:17:00,201.898,201.911,201.881,201.91,59600001.0
2005-03-08 13:18:00,201.925,201.925,201.877,201.899,73499999.0
2005-03-08 13:19:00,201.88,201.895,201.864,201.888,35600000.0
2005-03-08 13:20:00,201.909,201.909,201.867,201.892,39100001.0
2005-03-08 13:21:00,201.897,201.92,201.881,201.891,62400000.0
2005-03-08 13:22:00,201.879,201.894,201.853,201.87,73100000.0
2005-03-08 13:23:00,201.866,201.891,201.852,201.879,65900000.0
2005-03-08 13:24:00,201.888,201.897,201.877,201.896,38200000.0
2005-03-08 13:25:00,201.9,201.904,201.874,201.89,72300000.0
2005-03-08 13:26:00,201.911,201.911,201.877,201.888,35600000.0
2005-03-08 13:27:00,201.871,201.911,201.871,201.898,48400001.0
2005-03-08 13:28:00,201.866,201.901,201.866,201.893,26500000.0
2005-03-08 13:29:00,201.848,201.894,201.848,201.882,40900001.0
2005-03-08 13:30:00,201.872,201.89,201.868,201.878,81900000.0
2005-03-08 13:31:00,201.887,201.925,201.887,201.912,62000000.0
2005-03-08 13:32:00,201.885,201.905,201.85,201.851,72000000.0
2005-03-08 13:33:00,201.837,201.888,201.837,201.888,27200000.0
2005-03-08 13:34:00,201.88,201.914,201.88,201.911,80700001.0
2005-03-08 13:35:00,201.898,201.946,201.895,201.946,27100000.0
2005-03-08 13:36:00,201.943,201.943,201.888,201.928,30100000.0
2005-03-08 13:37:00,201.932,201.932,201.912,201.921,40300000.0
2005-03-08 13:38:00,201.919,201.934,201.902,201.918,51400000.0
2005-03-08 13:39:00,201.918,201.961,201.906,201.96,49000000.0
2005-03-08 13:40:00,201.951,201.999,201.951,201.978,65600001.0
2005-03-08 13:41:00,201.988,202.0,201.978,201.982,88000000.0
2005-03-08 13:42:00,201.968,201.993,201.956,201.986,36600000.0
2005-03-08 13:43:00,201.979,201.992,201.959,201.97,58400000.0
2005-03-08 13:44:00,201.943,201.976,201.936,201.963,65900000.0
2005-03-08 13:45:00,201.948,201.987,201.941,201.98,41000000.0
2005-03-08 13:46:00,201.97,202.014,201.951,202.014,24900000.0
2005-03-08 13:47:00,202.002,202.004,201.968,201.999,20000000.0
2005-03-08 13:48:00,202.008,202.014,201.961,201.968,49100000.0
2005-03-08 13:49:00,201.981,201.981,201.919,201.947,64100000.0
2005-03-08 13:50:00,201.926,201.959,201.901,201.959,18000000.0
2005-03-08 13:51:00,201.967,201.967,201.919,201.944,25800000.0
2005-03-08 13:52:00,201.959,201.959,201.9,201.905,71699999.0
2005-03-08 13:53:00,201.884,201.917,201.883,201.895,41200000.0
2005-03-08 13:54:00,201.866,201.88,201.85,201.874,52000001.0
2005-03-08 13:55:00,201.887,201.895,201.855,201.872,22500000.0
2005-03-08 13:56:00,201.872,201.872,201.827,201.852,42000000.0
2005-03-08 13:57:00,201.86,201.86,201.798,201.826,71600001.0
2005-03-08 13:58:00,201.818,201.838,201.805,201.838,18700000.0
2005-03-08 13:59:00,201.861,201.883,201.838,201.86,42200000.0
2005-03-08 14:00:00,201.847,201.871,201.804,201.804,36600000.0
2005-03-08 14:01:00,201.837,201.855,201.815,201.852,55800000.0
2005-03-08 14:02:00,201.857,201.873,201.842,201.858,35800000.0
2005-03-08 14:03:00,201.853,201.892,201.853,201.866,36000000.0
2005-03-08 14:04:00,201.874,201.877,201.849,201.877,69200000.0
2005-03-08 14:05:00,201.866,201.884,201.848,201.884,38600000.0
2005-03-08 14:06:00,201.831,201.857,201.827,201.837,48200000.0
2005-03-08 14:07:00,201.858,201.864,201.835,201.835,44299999.0
2005-03-08 14:08:00,201.852,201.868,201.819,201.842,50899999.0
2005-03-08 14:09:00,201.852,201.853,201.828,201.837,46999999.0
2005-03-08 14:10:00,201.834,201.87,201.832,201.86,41000000.0
2005-03-08 14:11:00,201.837,201.857,201.816,201.816,68500000.0
2005-03-08 14:12:00,201.822,201.837,201.798,201.82,33200000.0
2005-03-08 14:13:00,201.818,201.874,201.818,201.855,67300000.0
2005-03-08 14:14:00,201.836,201.841,201.82,201.841,51600000.0
2005-03-08 14:15:00,201.831,201.842,201.81,201.825,62699999.0
2005-03-08 14:16:00,201.826,201.836,201.808,201.83,59800001.0
2005-03-08 14:17:00,201.836,201.86,201.836,201.857,68800001.0
2005-03-08 14:18:00,201.866,201.866,201.842,201.845,19600000.0
2005-03-08 14:19:00,201.838,201.85,201.824,201.838,32800000.0
2005-03-08 14:20:00,201.818,201.883,201.818,201.88,64699999.0
2005-03-08 14:21:00,201.885,201.906,201.874,201.906,52000000.0
2005-03-08 14:22:00,201.89,201.924,201.887,201.896,74800000.0
2005-03-08 14:23:00,201.907,201.917,201.893,201.893,37100000.0
2005-03-08 14:24:00,201.924,201.924,201.859,201.859,29600000.0
2005-03-08 14:25:00,201.886,201.886,201.83,201.838,68600000.0
2005-03-08 14:26:00,201.873,201.893,201.842,201.88,64099999.0
2005-03-08 14:27:00,201.912,201.945,201.906,201.945,85400000.0
2005-03-08 14:28:00,201.922,201.926,201.899,201.903,77400001.0
2005-03-08 14:29:00,201.868,201.897,201.865,201.884,33100000.0
2005-03-08 14:30:00,201.898,201.915,201.886,201.905,90399999.0
2005-03-08 14:31:00,201.887,201.904,201.883,201.888,82900000.0
2005-03-08 14:32:00,201.894,201.914,201.877,201.877,28800000.0
2005-03-08 14:33:00,201.887,201.887,201.841,201.841,46000000.0
2005-03-08 14:34:00,201.857,201.865,201.812,201.835,64900001.0
2005-03-08 14:35:00,201.866,201.866,201.848,201.85,37600000.0
2005-03-08 14:36:00,201.853,201.856,201.835,201.847,46500000.0
2005-03-08 14:37:00,201.869,201.875,201.836,201.836,31300000.0
2005-03-08 14:38:00,201.859,201.871,201.855,201.865,51799999.0
2005-03-08 14:39:00,201.858,201.889,201.858,201.875,51000000.0
2005-03-08 14:40:00,201.869,201.891,201.842,201.845,65000001.0
2005-03-08 14:41:00,201.854,201.854,201.797,201.797,53800000.0
2005-03-08 14:42:00,201.791,201.826,201.788,201.826,22700000.0
2005-03-08 14:43:00,201.816,201.84,201.808,201.808,31500000.0
2005-03-08 14:44:00,201.832,201.837,201.794,201.832,95600000.0
2005-03-08 14:45:00,201.837,201.843,201.78,201.782,61099999.0
2005-03-08 14:46:00,201.774,201.786,201.751,201.774,70100000.0
2005-03-08 14:47:00,201.777,201.781,201.756,201.756,47899999.0
2005-03-08 14:48:00,201.746,201.746,201.698,201.71,29700000.0
2005-03-08 14:49:00,201.716,201.753,201.711,201.753,32000000.0
2005-03-08 14:50:00,201.691,201.724,201.685,201.708,80600001.0
2005-03-08 14:51:00,201.719,201.733,201.701,201.72,86600001.0
2005-03-08 14:52:00,201.721,201.742,201.699,201.728,56100000.0
2005-03-08 14:53:00,201.729,201.75,201.7,201.737,56600000.0
2005-03-08 14:54:00,201.744,201.751,201.709,201.736,44500000.0
2005-03-08 14:55:00,201.73,201.782,201.7,201.766,93100001.0
2005-03-08 14:56:00,201.805,201.83,201.785,201.819,58100000.0
2005-03-08 14:57:00,201.813,201.863,201.807,201.863,71399998.0
2005-03-08 14:58:00,201.848,201.853,201.788,201.788,44100000.0
2005-03-08 14:59:00,201.844,201.864,201.825,201.864,60300000.0
2005-03-08 15:00:00,201.867,201.867,201.822,201.832,30800000.0
2005-03-08 15:01:00,201.841,201.841,201.813,201.828,56300000.0
2005-03-08 15:02:00,201.807,201.836,201.801,201.825,39900000.0
2005-03-08 15:03:00,201.823,201.852,201.81,201.82,50400000.0
2005-03-08 15:04:00,201.817,201.828,201.806,201.823,67599998.0
2005-03-08 15:05:00,201.789,201.793,201.751,201.751,46900000.0
2005-03-08 15:06:00,201.766,201.776,201.725,201.729,54500000.0
2005-03-08 15:07:00,201.737,201.737,201.693,201.703,64000000.0
2005-03-08 15:08:00,201.699,201.713,201.68,201.713,38700000.0
2005-03-08 15:09:00,201.712,201.721,201.676,201.685,19800000.0
2005-03-08 15:10:00,201.708,201.738,201.705,201.723,40700000.0
2005-03-08 15:11:00,201.694,201.724,201.691,201.724,82199999.0
2005-03-08 15:12:00,201.717,201.729,201.701,201.713,47400000.0
2005-03-08 15:13:00,201.706,201.736,201.682,201.682,24400000.0
2005-03-08 15:14:00,201.666,201.671,201.639,201.642,30300000.0
2005-03-08 15:15:00,201.624,201.631,201.6,201.617,44900000.0
2005-03-08 15:16:00,201.624,201.665,201.612,201.649,38100000.0
2005-03-08 15:17:00,201.645,201.682,201.63,201.681,45900000.0
2005-03-08 15:18:00,201.666,201.69,201.66,201.69,61200001.0
2005-03-08 15:19:00,201.682,201.723,201.682,201.695,55400000.0
2005-03-08 15:20:00,201.712,201.724,201.645,201.66,44900000.0
2005-03-08 15:21:00,201.639,201.703,201.639,201.691,57500000.0
2005-03-08 15:22:00,201.669,201.703,201.669,201.686,29800000.0
2005-03-08 15:23:00,201.669,201.694,201.667,201.686,58000000.0
2005-03-08 15:24:00,201.669,201.706,201.654,201.689,26800000.0
2005-03-08 15:25:00,201.7,201.7,201.674,201.693,35400000.0
2005-03-08 15:26:00,201.693,201.701,201.654,201.654,91599999.0
2005-03-08 15:27:00,201.641,201.679,201.634,201.634,97899998.0
2005-03-08 15:28:00,201.644,201.652,201.62,201.638,35000000.0
2005-03-08 15:29:00,201.644,201.65,201.623,201.64,24700000.0
2005-03-08 15:30:00,201.63,201.646,201.606,201.624,44700000.0
2005-03-08 15:31:00,201.634,201.634,201.567,201.572,51300000.0
2005-03-08 15:32:00,201.553,201.575,201.535,201.535,60800000.0
2005-03-08 15:33:00,201.548,201.553,201.485,201.485,72400001.0
2005-03-08 15:34:00,201.495,201.532,201.489,201.522,44400000.0
2005-03-08 15:35:00,201.521,201.536,201.503,201.517,83400002.0
2005-03-08 15:36:00,201.535,201.535,201.476,201.513,38800000.0
2005-03-08 15:37:00,201.505,201.527,201.5,201.512,60300000.0
2005-03-08 15:38:00,201.467,201.51,201.433,201.51,46900000.0
2005-03-08 15:39:00,201.495,201.514,201.486,201.492,24900000.0
2005-03-08 15:40:00,201.504,201.531,201.496,201.518,66099999.0
2005-03-08 15:41:00,201.513,201.565,201.508,201.543,41800000.0
2005-03-08 15:42:00,201.547,201.549,201.529,201.532,51400000.0
2005-03-08 15:43:00,201.526,201.526,201.453,201.457,73900000.0
2005-03-08 15:44:00,201.479,201.483,201.434,201.434,47399999.0
2005-03-08 15:45:00,201.415,201.474,201.415,201.463,44700000.0
2005-03-08 15:46:00,201.456,201.492,201.446,201.486,27000000.0
2005-03-08 15:47:00,201.469,201.506,201.457,201.5,71800000.0
2005-03-08 15:48:00,201.5,201.518,201.462,201.473,31500000.0
2005-03-08 15:49:00,201.46,201.482,201.446,201.464,74100001.0
2005-03-08 15:50:00,201.451,201.495,201.437,201.493,37400000.0
2005-03-08 15:51:00,201.459,201.475,201.417,201.419,60100000.0
2005-03-08 15:52:00,201.394,201.415,201.382,201.395,49400000.0
2005-03-08 15:53:00,201.409,201.422,201.38,201.407,50900000.0
2005-03-08 15:54:00,201.383,201.425,201.364,201.384,35400000.0
2005-03-08 15:55:00,201.384,201.429,201.384,201.429,43000000.0
2005-03-08 15:56:00,201.418,201.451,201.399,201.451,37100000.0
2005-03-08 15:57:00,201.438,201.454,201.42,201.435,72799999.0
2005-03-08 15:58:00,201.422,201.43,201.339,201.35,34700000.0
2005-03-08 15:59:00,201.39,201.396,201.338,201.372,60200000.0
2005-03-08 16:00:00,201.347,201.394,201.339,201.368,73500001.0
2005-03-08 16:01:00,201.367,201.367,201.313,201.337,38100000.0
2005-03-08 16:02:00,201.304,201.329,201.289,201.307,73599999.0
2005-03-08 16:03:00,201.296,201.334,201.296,201.329,57200000.0
2005-03-08 16:04:00,201.331,201.374,201.322,201.363,22100000.0
2005-03-08 16:05:00,201.347,201.361,201.331,201.35,34900000.0
2005-03-08 16:06:00,201.342,201.385,201.324,201.381,28100000.0
2005-03-08 16:07:00,201.348,201.392,201.342,201.364,50300000.0
2005-03-08 16:08:00,201.358,201.422,201.358,201.417,29500000.0
2005-03-08 16:09:00,201.432,201.447,201.396,201.431,49000000.0
2005-03-08 16:10:00,201.403,201.422,201.384,201.412,27400000.0
2005-03-08 16:11:00,201.387,201.429,201.377,201.423,54500000.0
2005-03-08 16:12:00,201.412,201.423,201.382,201.382,45700000.0
2005-03-08 16:13:00,201.37,201.421,201.361,201.421,50500000.0
2005-03-08 16:14:00,201.436,201.447,201.41,201.414,42399999.0
2005-03-08 16:15:00,201.42,201.449,201.416,201.429,54600001.0
2005-03-08 16:16:00,201.44,201.44,201.386,201.399,97900001.0
2005-03-08 16:17:00,201.398,201.437,201.384,201.437,41400000.0
2005-03-08 16:18:00,201.439,201.458,201.347,201.347,39099999.0
2005-03-08 16:19:00,201.363,201.403,201.351,201.397,49700000.0
2005-03-08 16:20:00,201.415,201.431,201.401,201.419,45100000.0
2005-03-08 16:21:00,201.44,201.462,201.427,201.454,41700000.0
2005-03-08 16:22:00,201.481,201.501,201.452,201.48,63400002.0
2005-03-08 16:23:00,201.487,201.506,201.472,201.488,56699999.0
2005-03-08 16:24:00,201.478,201.525,201.458,201.515,45600000.0
2005-03-08 16:25:00,201.539,201.544,201.514,201.539,17600000.0
2005-03-08 16:26:00,201.555,201.57,201.528,201.538,30100000.0
2005-03-08 16:27:00,201.552,201.559,201.508,201.525,38800000.0
2005-03-08 16:28:00,201.54,201.546,201.441,201.441,69799999.0
2005-03-08 16:29:00,201.464,201.497,201.449,201.497,52100000.0
2005-03-08 16:30:00,201.502,201.514,201.484,201.504,48600000.0
2005-03-08 16:31:00,201.472,201.496,201.441,201.487,70199999.0
2005-03-08 16:32:00,201.469,201.469,201.402,201.433,82399999.0
2005-03-08 16:33:00,201.452,201.469,201.422,201.463,64999999.0
2005-03-08 16:34:00,201.433,201.468,201.418,201.441,36000000.0
2005-03-08 16:35:00,201.437,201.458,201.413,201.458,80100000.0
2005-03-08 16:36:00,201.473,201.496,201.446,201.478,55000000.0
2005-03-08 16:37:00,201.464,201.506,201.461,201.499,59200000.0
2005-03-08 16:38:00,201.476,201.48,201.402,201.402,36000000.0
2005-03-08 16:39:00,201.412,201.455,201.412,201.423,47399999.0
2005-03-08 16:40:00,201.384,201.406,201.376,201.378,22400000.0
2005-03-08 16:41:00,201.414,201.432,201.389,201.428,71500001.0
2005-03-08 16:42:00,201.462,201.462,201.422,201.426,46000000.0
2005-03-08 16:43:00,201.39,201.39,201.353,201.368,46600001.0
2005-03-08 16:44:00,201.381,201.435,201.373,201.394,70900000.0
2005-03-08 16:45:00,201.403,201.424,201.397,201.42,50000000.0
2005-03-08 16:46:00,201.415,201.428,201.37,201.37,44300000.0
2005-03-08 16:47:00,201.382,201.382,201.319,201.323,50100000.0
2005-03-08 16:48:00,201.308,201.377,201.307,201.356,34800000.0
2005-03-08 16:49:00,201.341,201.348,201.309,201.348,26100000.0
2005-03-08 16:50:00,201.343,201.403,201.34,201.403,45900000.0
2005-03-08 16:51:00,201.407,201.424,201.364,201.394,73400001.0
2005-03-08 16:52:00,201.373,201.41,201.36,201.401,42700000.0
2005-03-08 16:53:00,201.386,201.448,201.386,201.415,50900000.0
2005-03-08 16:54:00,201.414,201.446,201.395,201.417,52300000.0
2005-03-08 16:55:00,201.381,201.427,201.381,201.42,64500001.0
2005-03-08 16:56:00,201.457,201.541,201.455,201.541,43400000.0
2005-03-08 16:57:00,201.544,201.568,201.538,201.568,27300000.0
2005-03-08 16:58:00,201.58,201.644,201.559,201.633,27200000.0
2005-03-08 16:59:00,201.637,201.692,201.606,201.606,108500002.0
2005-03-08 17:00:00,201.581,201.607,201.558,201.56,17900000.0
2005-03-08 17:01:00,201.565,201.605,201.545,201.585,55600000.0
2005-03-08 17:02:00,201.592,201.635,201.58,201.635,29200000.0
2005-03-08 17:03:00,201.626,201.698,201.623,201.68,78400001.0
2005-03-08 17:04:00,201.699,201.719,201.675,201.675,45300000.0
2005-03-08 17:05:00,201.675,201.698,201.675,201.681,64800000.0
2005-03-08 17:06:00,201.705,201.705,201.617,201.63,48300000.0
2005-03-08 17:07:00,201.619,201.632,201.594,201.624,49200000.0
2005-03-08 17:08:00,201.581,201.631,201.576,201.63,66600000.0
2005-03-08 17:09:00,201.615,201.634,201.567,201.629,47600000.0
2005-03-08 17:10:00,201.64,201.692,201.635,201.68,35800000.0
2005-03-08 17:11:00,201.695,201.712,201.694,201.694,23500000.0
2005-03-08 17:12:00,201.696,201.699,201.692,201.692,66800000.0
2005-03-08 17:13:00,201.689,201.708,201.684,201.693,64399999.0
2005-03-08 17:14:00,201.708,201.721,201.675,201.675,36300000.0
2005-03-08 17:15:00,201.658,201.7,201.625,201.7,43500000.0
2005-03-08 17:16:00,201.704,201.72,201.669,201.713,115299999.0
2005-03-08 17:17:00,201.724,201.759,201.714,201.72,54700001.0
2005-03-08 17:18:00,201.711,201.758,201.709,201.744,36400000.0
2005-03-08 17:19:00,201.76,201.76,201.708,201.709,49300000.0
2005-03-08 17:20:00,201.712,201.727,201.697,201.708,51799999.0
2005-03-08 17:21:00,201.717,201.725,201.675,201.675,43400000.0
2005-03-08 17:22:00,201.665,201.751,201.665,201.751,14700000.0
2005-03-08 17:23:00,201.761,201.761,201.702,201.703,15700000.0
2005-03-08 17:24:00,201.685,201.726,201.667,201.718,33900000.0
2005-03-08 17:25:00,201.704,201.719,201.669,201.692,38900000.0
2005-03-08 17:26:00,201.718,201.719,201.677,201.697,59500001.0
2005-03-08 17:27:00,201.683,201.691,201.679,201.684,19900000.0
2005-03-08 17:28:00,201.667,201.667,201.625,201.643,38700000.0
2005-03-08 17:29:00,201.679,201.679,201.616,201.631,59200001.0
2005-03-08 17:30:00,201.633,201.675,201.61,201.659,69199999.0
2005-03-08 17:31:00,201.658,201.681,201.648,201.678,52700000.0
2005-03-08 17:32:00,201.662,201.686,201.656,201.68,34900000.0
2005-03-08 17:33:00,201.682,201.698,201.63,201.632,30300000.0
2005-03-08 17:34:00,201.638,201.684,201.638,201.684,27900000.0
2005-03-08 17:35:00,201.656,201.665,201.636,201.65,82100002.0
2005-03-08 17:36:00,201.647,201.66,201.633,201.66,74500001.0
2005-03-08 17:37:00,201.636,201.688,201.636,201.682,26800000.0
2005-03-08 17:38:00,201.679,201.688,201.644,201.668,53400001.0
2005-03-08 17:39:00,201.671,201.675,201.651,201.675,67900000.0
2005-03-08 17:40:00,201.664,201.709,201.661,201.699,42400000.0
2005-03-08 17:41:00,201.714,201.736,201.702,201.71,107100001.0
2005-03-08 17:42:00,201.7,201.726,201.685,201.703,59799998.0
2005-03-08 17:43:00,201.704,201.707,201.653,201.686,45800000.0
2005-03-08 17:44:00,201.663,201.74,201.663,201.738,76199999.0
2005-03-08 17:45:00,201.72,201.726,201.689,201.712,33800000.0
2005-03-08 17:46:00,201.724,201.724,201.67,201.67,47200000.0
2005-03-08 17:47:00,201.693,201.702,201.661,201.677,56200000.0
2005-03-08 17:48:00,201.669,201.688,201.651,201.653,24000000.0
2005-03-08 17:49:00,201.673,201.673,201.635,201.652,28200000.0
2005-03-08 17:50:00,201.653,201.67,201.627,201.665,43399999.0
2005-03-08 17:51:00,201.668,201.714,201.651,201.694,69899999.0
2005-03-08 17:52:00,201.718,201.765,201.703,201.763,71100000.0
2005-03-08 17:53:00,201.763,201.839,201.746,201.839,27500000.0
2005-03-08 17:54:00,201.842,201.846,201.728,201.743,43000000.0
2005-03-08 17:55:00,201.761,201.784,201.752,201.771,53199999.0
2005-03-08 17:56:00,201.765,201.807,201.751,201.779,51500000.0
2005-03-08 17:57:00,201.764,201.825,201.764,201.821,46200000.0
2005-03-08 17:58:00,201.802,201.824,201.785,201.791,59100001.0
2005-03-08 17:59:00,201.778,201.811,201.773,201.773,65600001.0
2005-03-08 18:00:00,201.792,201.792,201.725,201.725,70100000.0
2005-03-08 18:01:00,201.75,201.79,201.735,201.782,441600000.0
2005-03-08 18:02:00,201.796,201.797,201.739,201.785,738499997.0
2005-03-08 18:03:00,201.795,201.827,201.754,201.8,608600001.0
2005-03-08 18:04:00,201.814,201.849,201.793,201.824,517500003.0
2005-03-08 18:05:00,201.849,201.859,201.815,201.826,644300002.0
2005-03-08 18:06:00,201.815,201.855,201.81,201.82,530900000.0
2005-03-08 18:07:00,201.822,201.842,201.799,201.832,772700002.0
2005-03-08 18:08:00,201.838,201.85,201.79,201.83,631800000.0
2005-03-08 18:09:00,201.823,201.842,201.794,201.813,609900003.0
2005-03-08 18:10:00,201.814,201.841,201.792,201.836,494800001.0
2005-03-08 18:11:00,201.835,201.846,201.797,201.818,385599999.0
2005-03-08 18:12:00,201.807,201.86,201.767,201.785,271500000.0
2005-03-08 18:13:00,201.783,201.799,201.739,201.799,520400001.0
2005-03-08 18:14:00,201.802,201.81,201.753,201.788,652299995.0
2005-03-08 18:15:00,201.782,201.824,201.75,201.797,713100002.0
2005-03-08 18:16:00,201.801,201.801,201.733,201.773,639300005.0
2005-03-08 18:17:00,201.76,201.76,201.634,201.673,236700001.0
2005-03-08 18:18:00,201.68,201.716,201.658,201.687,395099999.0
2005-03-08 18:19:00,201.692,201.72,201.677,201.712,610900000.0
2005-03-08 18:20:00,201.697,201.697,201.588,201.588,494500001.0
2005-03-08 18:21:00,201.587,201.617,201.568,201.585,532300000.0
2005-03-08 18:22:00,201.599,201.645,201.599,201.626,555600004.0
2005-03-08 18:23:00,201.64,201.671,201.623,201.647,674300002.0
2005-03-08 18:24:00,201.616,201.64,201.571,201.603,598499999.0
2005-03-08 18:25:00,201.61,201.61,201.57,201.581,553600000.0
2005-03-08 18:26:00,201.58,201.588,201.524,201.542,377700000.0
2005-03-08 18:27:00,201.525,201.549,201.488,201.5,503800001.0
2005-03-08 18:28:00,201.499,201.563,201.493,201.543,359399997.0
2005-03-08 18:29:00,201.586,201.657,201.558,201.648,367000000.0
2005-03-08 18:30:00,201.638,201.664,201.63,201.66,296600001.0
2005-03-08 18:31:00,201.654,201.658,201.582,201.625,362899999.0
2005-03-08 18:32:00,201.621,201.681,201.607,201.648,428199998.0
2005-03-08 18:33:00,201.653,201.727,201.632,201.727,449899999.0
2005-03-08 18:34:00,201.75,201.75,201.693,201.705,479200002.0
2005-03-08 18:35:00,201.689,201.705,201.665,201.684,394099999.0
2005-03-08 18:36:00,201.687,201.712,201.669,201.712,299100000.0
2005-03-08 18:37:00,201.72,201.73,201.703,201.717,149800000.0
2005-03-08 18:38:00,201.707,201.719,201.681,201.71,154000000.0
2005-03-08 18:39:00,201.708,201.738,201.68,201.695,185999999.0
2005-03-08 18:40:00,201.68,201.704,201.663,201.696,326600002.0
2005-03-08 18:41:00,201.676,201.697,201.649,201.655,268800002.0
2005-03-08 18:42:00,201.648,201.675,201.616,201.645,224500000.0
2005-03-08 18:43:00,201.659,201.696,201.629,201.629,119300000.0
2005-03-08 18:44:00,201.616,201.622,201.543,201.557,235800001.0
2005-03-08 18:45:00,201.567,201.599,201.536,201.578,162300001.0
2005-03-08 18:46:00,201.572,201.582,201.521,201.582,192000001.0
2005-03-08 18:47:00,201.575,201.645,201.562,201.619,84000000.0
2005-03-08 18:48:00,201.648,201.673,201.633,201.663,180900000.0
2005-03-08 18:49:00,201.618,201.618,201.564,201.603,155200000.0
2005-03-08 18:50:00,201.607,201.607,201.559,201.597,242300001.0
2005-03-08 18:51:00,201.6,201.62,201.556,201.571,239800001.0
2005-03-08 18:52:00,201.589,201.589,201.525,201.551,292200000.0
2005-03-08 18:53:00,201.548,201.554,201.522,201.53,230300000.0
2005-03-08 18:54:00,201.55,201.61,201.548,201.61,173400000.0
2005-03-08 18:55:00,201.617,201.64,201.587,201.599,250800000.0
2005-03-08 18:56:00,201.615,201.615,201.584,201.585,38400000.0
2005-03-08 18:57:00,201.623,201.659,201.618,201.645,241800000.0
2005-03-08 18:58:00,201.645,201.652,201.613,201.65,384300000.0
2005-03-08 18:59:00,201.633,201.652,201.61,201.627,249900000.0
2005-03-08 19:00:00,201.62,201.675,201.62,201.674,95600000.0
2005-03-08 19:01:00,201.654,201.688,201.622,201.667,81800000.0
2005-03-08 19:02:00,201.658,201.706,201.641,201.652,201499998.0
2005-03-08 19:03:00,201.628,201.658,201.6,201.643,261900001.0
2005-03-08 19:04:00,201.655,201.655,201.614,201.63,166400000.0
2005-03-08 19:05:00,201.638,201.725,201.627,201.703,138300000.0
2005-03-08 19:06:00,201.696,201.71,201.658,201.68,486600000.0
2005-03-08 19:07:00,201.685,201.714,201.665,201.677,285399999.0
2005-03-08 19:08:00,201.684,201.7,201.647,201.697,282200000.0
2005-03-08 19:09:00,201.69,201.709,201.662,201.662,147100000.0
2005-03-08 19:10:00,201.699,201.73,201.685,201.724,155400000.0
2005-03-08 19:11:00,201.734,201.739,201.711,201.721,57800000.0
2005-03-08 19:12:00,201.74,201.79,201.74,201.789,147000002.0
2005-03-08 19:13:00,201.797,201.803,201.777,201.79,174600001.0
2005-03-08 19:14:00,201.79,201.823,201.773,201.808,221200000.0
2005-03-08 19:15:00,201.835,201.837,201.78,201.78,313800000.0
2005-03-08 19:16:00,201.786,201.801,201.77,201.801,35300000.0
2005-03-08 19:17:00,201.803,201.803,201.759,201.795,119800000.0
2005-03-08 19:18:00,201.807,201.836,201.772,201.808,124100001.0
2005-03-08 19:19:00,201.829,201.852,201.773,201.803,173900000.0
2005-03-08 19:20:00,201.783,201.796,201.757,201.789,131400000.0
2005-03-08 19:21:00,201.798,201.817,201.776,201.802,162300000.0
2005-03-08 19:22:00,201.807,201.846,201.806,201.828,129200000.0
2005-03-08 19:23:00,201.817,201.819,201.777,201.807,430299998.0
2005-03-08 19:24:00,201.797,201.825,201.783,201.794,88500000.0
2005-03-08 19:25:00,201.798,201.828,201.788,201.806,241600000.0
2005-03-08 19:26:00,201.794,201.804,201.751,201.773,429599998.0
2005-03-08 19:27:00,201.776,201.806,201.772,201.799,284100001.0
2005-03-08 19:28:00,201.806,201.818,201.764,201.818,223500001.0
2005-03-08 19:29:00,201.808,201.811,201.776,201.776,63200000.0
2005-03-08 19:30:00,201.785,201.8,201.747,201.747,222899999.0
2005-03-08 19:31:00,201.771,201.798,201.759,201.781,182900001.0
2005-03-08 19:32:00,201.779,201.795,201.758,201.778,422200000.0
2005-03-08 19:33:00,201.809,201.82,201.765,201.793,116100000.0
2005-03-08 19:34:00,201.801,201.805,201.778,201.805,238800001.0
2005-03-08 19:35:00,201.807,201.815,201.759,201.796,369700002.0
2005-03-08 19:36:00,201.802,201.816,201.767,201.778,202600000.0
2005-03-08 19:37:00,201.782,201.803,201.771,201.797,93600000.0
2005-03-08 19:38:00,201.8,201.818,201.774,201.792,154000000.0
2005-03-08 19:39:00,201.784,201.811,201.752,201.782,216200000.0
2005-03-08 19:40:00,201.774,201.792,201.712,201.745,292100000.0
2005-03-08 19:41:00,201.76,201.772,201.719,201.741,283600000.0
2005-03-08 19:42:00,201.752,201.775,201.717,201.74,154100000.0
2005-03-08 19:43:00,201.768,201.772,201.752,201.76,60000000.0
2005-03-08 19:44:00,201.774,201.801,201.75,201.75,233900000.0
2005-03-08 19:45:00,201.763,201.774,201.714,201.774,134600001.0
2005-03-08 19:46:00,201.796,201.814,201.731,201.751,117500000.0
2005-03-08 19:47:00,201.782,201.784,201.733,201.747,47899999.0
2005-03-08 19:48:00,201.735,201.79,201.723,201.768,198699998.0
2005-03-08 19:49:00,201.749,201.766,201.721,201.749,169900001.0
2005-03-08 19:50:00,201.74,201.765,201.708,201.76,161400002.0
2005-03-08 19:51:00,201.757,201.766,201.706,201.71,74200000.0
2005-03-08 19:52:00,201.764,201.766,201.736,201.752,180400001.0
2005-03-08 19:53:00,201.762,201.781,201.75,201.753,170800001.0
2005-03-08 19:54:00,201.751,201.775,201.735,201.775,159000000.0
2005-03-08 19:55:00,201.762,201.776,201.753,201.767,75000000.0
2005-03-08 19:56:00,201.738,201.761,201.735,201.755,114600000.0
2005-03-08 19:57:00,201.745,201.754,201.724,201.749,131200000.0
2005-03-08 19:58:00,201.741,201.769,201.706,201.717,260800000.0
2005-03-08 19:59:00,201.727,201.736,201.695,201.699,210799999.0
2005-03-08 20:00:00,201.722,201.747,201.705,201.747,103400000.0
2005-03-08 20:01:00,201.741,201.773,201.709,201.752,116900001.0
2005-03-08 20:02:00,201.76,201.76,201.728,201.74,136900000.0
2005-03-08 20:03:00,201.738,201.754,201.692,201.731,107100001.0
2005-03-08 20:04:00,201.763,201.763,201.718,201.718,102600000.0
2005-03-08 20:05:00,201.741,201.748,201.72,201.72,179800001.0
2005-03-08 20:06:00,201.743,201.746,201.671,201.746,250200001.0
2005-03-08 20:07:00,201.759,201.772,201.735,201.772,175399999.0
2005-03-08 20:08:00,201.791,201.809,201.749,201.795,168800002.0
2005-03-08 20:09:00,201.799,201.804,201.736,201.762,140300001.0
2005-03-08 20:10:00,201.777,201.799,201.757,201.788,184799998.0
2005-03-08 20:11:00,201.819,201.821,201.79,201.794,280300001.0
2005-03-08 20:12:00,201.766,201.814,201.766,201.798,506400002.0
2005-03-08 20:13:00,201.781,201.794,201.763,201.775,216700001.0
2005-03-08 20:14:00,201.781,201.781,201.741,201.76,169900000.0
2005-03-08 20:15:00,201.775,201.796,201.759,201.776,420699999.0
2005-03-08 20:16:00,201.766,201.782,201.727,201.769,190800000.0
2005-03-08 20:17:00,201.778,201.793,201.738,201.793,35400000.0
2005-03-08 20:18:00,201.815,201.828,201.743,201.743,167599999.0
2005-03-08 20:19:00,201.798,201.807,201.78,201.78,123699999.0
2005-03-08 20:20:00,201.787,201.797,201.772,201.797,229399998.0
2005-03-08 20:21:00,201.804,201.825,201.777,201.825,198200001.0
2005-03-08 20:22:00,201.822,201.838,201.791,201.799,238300000.0
2005-03-08 20:23:00,201.83,201.83,201.798,201.803,174600001.0
2005-03-08 20:24:00,201.792,201.813,201.792,201.797,171700000.0
2005-03-08 20:25:00,201.799,201.82,201.786,201.803,323100002.0
2005-03-08 20:26:00,201.813,201.848,201.794,201.81,381200001.0
2005-03-08 20:27:00,201.817,201.837,201.793,201.837,238300001.0
2005-03-08 20:28:00,201.82,201.82,201.773,201.773,400499997.0
2005-03-08 20:29:00,201.8,201.82,201.788,201.8,432200000.0
2005-03-08 20:30:00,201.801,201.801,201.726,201.747,492899998.0
2005-03-08 20:31:00,201.767,201.807,201.761,201.783,449899997.0
2005-03-08 20:32:00,201.776,201.788,201.756,201.773,488600002.0
2005-03-08 20:33:00,201.767,201.775,201.739,201.758,159899998.0
2005-03-08 20:34:00,201.781,201.781,201.709,201.755,177000000.0
2005-03-08 20:35:00,201.748,201.753,201.73,201.75,92600000.0
2005-03-08 20:36:00,201.766,201.768,201.754,201.759,154000000.0
2005-03-08 20:37:00,201.753,201.776,201.716,201.75,49500000.0
2005-03-08 20:38:00,201.762,201.785,201.744,201.768,242900000.0
2005-03-08 20:39:00,201.775,201.784,201.715,201.76,188400001.0
2005-03-08 20:40:00,201.763,201.784,201.748,201.784,383399999.0
2005-03-08 20:41:00,201.793,201.793,201.709,201.718,148300000.0
2005-03-08 20:42:00,201.732,201.784,201.705,201.779,233000000.0
2005-03-08 20:43:00,201.736,201.775,201.736,201.771,324300000.0
2005-03-08 20:44:00,201.791,201.791,201.739,201.754,414300000.0
2005-03-08 20:45:00,201.757,201.758,201.724,201.756,239899999.0
2005-03-08 20:46:00,201.761,201.761,201.725,201.739,243400000.0
2005-03-08 20:47:00,201.733,201.746,201.709,201.735,233500000.0
2005-03-08 20:48:00,201.713,201.75,201.683,201.75,214900001.0
2005-03-08 20:49:00,201.775,201.775,201.732,201.732,167900001.0
2005-03-08 20:50:00,201.725,201.754,201.699,201.728,373800000.0
2005-03-08 20:51:00,201.73,201.751,201.712,201.742,213900000.0
2005-03-08 20:52:00,201.73,201.746,201.701,201.73,81100000.0
2005-03-08 20:53:00,201.743,201.758,201.701,201.728,275200000.0
2005-03-08 20:54:00,201.74,201.762,201.727,201.727,133699999.0
2005-03-08 20:55:00,201.708,201.751,201.689,201.725,382699999.0
2005-03-08 20:56:00,201.743,201.772,201.738,201.75,192099999.0
2005-03-08 20:57:00,201.745,201.757,201.727,201.743,349000002.0
2005-03-08 20:58:00,201.747,201.799,201.741,201.757,360400000.0
2005-03-08 20:59:00,201.738,201.742,201.697,201.735,560299997.0
2005-03-08 21:00:00,201.725,201.74,201.706,201.713,391400000.0
2005-03-08 21:01:00,201.719,201.724,201.695,201.698,362300004.0
2005-03-08 21:02:00,201.7,201.733,201.67,201.71,252100001.0
2005-03-08 21:03:00,201.716,201.746,201.697,201.72,178500000.0
2005-03-08 21:04:00,201.713,201.766,201.701,201.761,90900000.0
2005-03-08 21:05:00,201.77,201.78,201.663,201.663,126600000.0
2005-03-08 21:06:00,201.743,201.743,201.698,201.698,136300000.0
2005-03-08 21:07:00,201.753,201.753,201.704,201.723,144600000.0
2005-03-08 21:08:00,201.7,201.743,201.696,201.736,118700000.0
2005-03-08 21:09:00,201.744,201.748,201.695,201.723,75600000.0
2005-03-08 21:10:00,201.726,201.726,201.657,201.706,85900000.0
2005-03-08 21:11:00,201.655,201.723,201.655,201.723,61600000.0
2005-03-08 21:12:00,201.726,201.743,201.704,201.743,108100000.0
2005-03-08 21:13:00,201.746,201.757,201.706,201.743,161500000.0
2005-03-08 21:14:00,201.73,201.751,201.719,201.732,320400000.0
2005-03-08 21:15:00,201.755,201.81,201.755,201.81,273000000.0
2005-03-08 21:16:00,201.813,201.841,201.78,201.814,41300000.0
2005-03-08 21:17:00,201.833,201.835,201.782,201.827,213399998.0
2005-03-08 21:18:00,201.814,201.824,201.784,201.81,176400000.0
2005-03-08 21:19:00,201.826,201.865,201.811,201.863,283000002.0
2005-03-08 21:20:00,201.874,201.9,201.85,201.9,338699998.0
2005-03-08 21:21:00,201.889,201.889,201.816,201.872,198000000.0
2005-03-08 21:22:00,201.875,201.902,201.851,201.87,257500000.0
2005-03-08 21:23:00,201.869,201.871,201.83,201.871,142100000.0
2005-03-08 21:24:00,201.878,201.878,201.825,201.874,183300001.0
2005-03-08 21:25:00,201.851,201.883,201.843,201.865,272299999.0
2005-03-08 21:26:00,201.861,201.866,201.815,201.856,97500001.0
2005-03-08 21:27:00,201.867,201.867,201.813,201.825,155400000.0
2005-03-08 21:28:00,201.82,201.844,201.802,201.83,146799999.0
2005-03-08 21:29:00,201.84,201.854,201.824,201.835,115500000.0
2005-03-08 21:30:00,201.833,201.836,201.794,201.824,113200000.0
2005-03-08 21:31:00,201.799,201.837,201.775,201.837,45900000.0
2005-03-08 21:32:00,201.843,201.843,201.799,201.814,90200000.0
2005-03-08 21:33:00,201.816,201.831,201.799,201.811,194800000.0
2005-03-08 21:34:00,201.852,201.852,201.814,201.847,97100000.0
2005-03-08 21:35:00,201.831,201.843,201.825,201.829,44100000.0
2005-03-08 21:36:00,201.848,201.851,201.811,201.823,55600000.0
2005-03-08 21:37:00,201.822,201.856,201.822,201.839,142799999.0
2005-03-08 21:38:00,201.836,201.846,201.817,201.827,56100000.0
2005-03-08 21:39:00,201.844,201.848,201.795,201.826,36200000.0
2005-03-08 21:40:00,201.825,201.836,201.806,201.812,55400000.0
2005-03-08 21:41:00,201.812,201.818,201.793,201.818,60700000.0
2005-03-08 21:42:00,201.808,201.847,201.787,201.838,183499998.0
2005-03-08 21:43:00,201.834,201.834,201.809,201.823,61100000.0
2005-03-08 21:44:00,201.814,201.839,201.753,201.839,215000000.0
2005-03-08 21:45:00,201.777,201.849,201.777,201.849,82900000.0
2005-03-08 21:46:00,201.843,201.86,201.84,201.86,91100000.0
2005-03-08 21:47:00,201.847,201.856,201.817,201.843,59400000.0
2005-03-08 21:48:00,201.848,201.861,201.788,201.83,136600000.0
2005-03-08 21:49:00,201.81,201.892,201.808,201.86,46200000.0
2005-03-08 21:50:00,201.847,201.849,201.819,201.844,63000000.0
2005-03-08 21:51:00,201.839,201.909,201.829,201.905,114500000.0
2005-03-08 21:52:00,201.923,201.928,201.886,201.924,32600000.0
2005-03-08 21:53:00,201.926,201.928,201.897,201.918,27100000.0
2005-03-08 21:54:00,201.893,201.898,201.842,201.877,131100000.0
2005-03-08 21:55:00,201.89,201.893,201.848,201.878,74000000.0
2005-03-08 21:56:00,201.893,201.912,201.879,201.903,55500000.0
2005-03-08 21:57:00,201.942,201.97,201.931,201.967,38200000.0
2005-03-08 21:58:00,201.979,201.984,201.928,201.928,73999999.0
2005-03-08 21:59:00,201.917,201.946,201.912,201.915,172900000.0
2005-03-08 22:00:00,201.91,201.961,201.91,201.961,209500001.0
2005-03-08 22:01:00,201.964,201.964,201.92,201.95,201799999.0
2005-03-08 22:02:00,201.945,201.945,201.893,201.917,282000000.0
2005-03-08 22:03:00,201.955,201.956,201.931,201.937,71900000.0
2005-03-08 22:04:00,201.929,201.955,201.91,201.945,158099999.0
2005-03-08 22:05:00,201.928,201.933,201.901,201.918,78099999.0
2005-03-08 22:06:00,201.914,201.955,201.913,201.951,34700000.0
2005-03-08 22:07:00,201.956,201.96,201.877,201.918,75400000.0
2005-03-08 22:08:00,201.936,201.947,201.897,201.947,42100000.0
2005-03-08 22:09:00,201.972,201.972,201.942,201.966,22400000.0
2005-03-08 22:10:00,201.96,201.96,201.942,201.949,33900000.0
2005-03-08 22:11:00,201.977,201.994,201.968,201.974,103500000.0
2005-03-08 22:12:00,201.99,201.991,201.949,201.949,80900000.0
2005-03-08 22:13:00,201.934,201.947,201.917,201.917,23300000.0
2005-03-08 22:14:00,201.966,201.977,201.96,201.97,38700000.0
2005-03-08 22:15:00,202.003,202.024,201.994,201.994,146300001.0
2005-03-08 22:16:00,201.969,201.98,201.951,201.971,227600000.0
2005-03-08 22:17:00,201.978,201.978,201.919,201.934,67700001.0
2005-03-08 22:18:00,201.944,201.971,201.939,201.939,90800000.0
2005-03-08 22:19:00,201.924,201.954,201.916,201.929,115100001.0
2005-03-08 22:20:00,201.947,201.951,201.931,201.947,71100000.0
2005-03-08 22:21:00,201.942,201.967,201.934,201.95,46400000.0
2005-03-08 22:22:00,201.954,201.956,201.942,201.942,54400000.0
2005-03-08 22:23:00,201.938,201.946,201.912,201.912,66400001.0
2005-03-08 22:24:00,201.925,201.932,201.9,201.932,59200002.0
2005-03-08 22:25:00,201.924,201.93,201.886,201.898,129000000.0
2005-03-08 22:26:00,201.86,201.86,201.86,201.86,177799999.0
2005-03-08 22:27:00,201.877,201.909,201.877,201.886,177799999.0
2005-03-08 22:28:00,201.906,201.906,201.894,201.902,39100000.0
2005-03-08 22:29:00,201.9,201.9,201.879,201.883,196200000.0
2005-03-08 22:30:00,201.885,201.885,201.853,201.87,32800000.0
2005-03-08 22:31:00,201.879,201.879,201.837,201.856,67499999.0
2005-03-08 22:32:00,201.862,201.884,201.825,201.843,108900000.0
2005-03-08 22:33:00,201.952,201.952,201.845,201.845,205899998.0
2005-03-08 22:34:00,201.88,201.882,201.814,201.814,227100002.0
2005-03-08 22:35:00,201.876,201.876,201.842,201.856,51000000.0
2005-03-08 22:36:00,201.852,201.873,201.829,201.87,76600000.0
2005-03-08 22:37:00,201.866,201.909,201.833,201.909,90100000.0
2005-03-08 22:38:00,201.92,201.92,201.824,201.824,19900000.0
2005-03-08 22:39:00,201.868,201.885,201.818,201.818,68500000.0
2005-03-08 22:40:00,201.849,201.865,201.82,201.865,66599999.0
2005-03-08 22:41:00,201.897,201.897,201.839,201.882,57600000.0
2005-03-08 22:42:00,201.923,201.923,201.812,201.819,52199999.0
2005-03-08 22:43:00,201.847,201.856,201.804,201.813,88699999.0
2005-03-08 22:44:00,201.844,201.886,201.826,201.853,145100000.0
2005-03-08 22:45:00,201.832,201.883,201.832,201.843,96599999.0
2005-03-08 22:46:00,201.874,201.883,201.836,201.853,44900000.0
2005-03-08 22:47:00,201.875,201.884,201.832,201.864,86600000.0
2005-03-08 22:48:00,201.876,201.9,201.855,201.893,84300001.0
2005-03-08 22:49:00,201.921,201.921,201.876,201.898,59600001.0
2005-03-08 22:50:00,201.893,201.921,201.884,201.904,42700000.0
2005-03-08 22:51:00,201.906,201.919,201.892,201.909,100000000.0
2005-03-08 22:52:00,201.896,201.937,201.883,201.883,42000000.0
2005-03-08 22:53:00,201.909,201.921,201.891,201.921,150699998.0
2005-03-08 22:54:00,201.88,201.926,201.88,201.92,65500000.0
2005-03-08 22:55:00,201.935,201.96,201.926,201.96,80200000.0
2005-03-08 22:56:00,201.93,201.95,201.909,201.95,54900000.0
2005-03-08 22:57:00,201.934,201.978,201.934,201.97,68800000.0
2005-03-08 22:58:00,201.974,201.974,201.947,201.959,39100000.0
2005-03-08 22:59:00,201.902,201.948,201.889,201.91,73500000.0
2005-03-08 23:00:00,201.922,201.938,201.885,201.894,71700001.0
2005-03-08 23:01:00,201.879,201.927,201.879,201.927,43800000.0
2005-03-08 23:02:00,201.906,201.93,201.906,201.93,12400000.0
2005-03-08 23:03:00,201.929,201.955,201.892,201.915,54900000.0
2005-03-08 23:04:00,201.942,201.942,201.893,201.92,30200000.0
2005-03-08 23:05:00,201.9,201.905,201.891,201.891,37700000.0
2005-03-08 23:06:00,201.893,201.923,201.881,201.923,30200000.0
2005-03-08 23:07:00,201.919,201.938,201.919,201.923,28900000.0
2005-03-08 23:08:00,201.932,201.932,201.884,201.917,47000000.0
2005-03-08 23:09:00,201.883,201.914,201.865,201.895,20600000.0
2005-03-08 23:10:00,201.887,201.897,201.872,201.881,45400000.0
2005-03-08 23:11:00,201.854,201.864,201.807,201.864,94500001.0
2005-03-08 23:12:00,201.856,201.869,201.833,201.847,35400000.0
2005-03-08 23:13:00,201.824,201.878,201.824,201.878,19400000.0
2005-03-08 23:14:00,201.869,201.869,201.819,201.858,41400000.0
2005-03-08 23:15:00,201.885,201.893,201.82,201.82,31400000.0
2005-03-08 23:16:00,201.884,201.884,201.794,201.794,38000000.0
2005-03-08 23:17:00,201.842,201.854,201.818,201.836,28800000.0
2005-03-08 23:18:00,201.841,201.86,201.819,201.86,37300000.0
2005-03-08 23:19:00,201.844,201.871,201.828,201.871,30400000.0
2005-03-08 23:20:00,201.86,201.86,201.83,201.83,69200000.0
2005-03-08 23:21:00,201.839,201.854,201.803,201.821,65400000.0
2005-03-08 23:22:00,201.836,201.867,201.8,201.867,87800000.0
2005-03-08 23:23:00,201.83,201.851,201.821,201.845,39000000.0
2005-03-08 23:24:00,201.847,201.85,201.807,201.844,43800000.0
2005-03-08 23:25:00,201.844,201.891,201.844,201.87,18200000.0
2005-03-08 23:26:00,201.849,201.882,201.849,201.869,48300000.0
2005-03-08 23:27:00,201.86,201.906,201.857,201.906,30700000.0
2005-03-08 23:28:00,201.882,201.886,201.848,201.86,62200000.0
2005-03-08 23:29:00,201.815,201.837,201.799,201.809,67600002.0
2005-03-08 23:30:00,201.844,201.844,201.806,201.824,18000000.0
2005-03-08 23:31:00,201.807,201.84,201.807,201.84,51800000.0
2005-03-08 23:32:00,201.86,201.86,201.83,201.856,58100000.0
2005-03-08 23:33:00,201.833,201.839,201.821,201.822,45600000.0
2005-03-08 23:34:00,201.844,201.844,201.803,201.812,44699999.0
2005-03-08 23:35:00,201.799,201.841,201.799,201.822,54900000.0
2005-03-08 23:36:00,201.783,201.849,201.783,201.832,59300000.0
2005-03-08 23:37:00,201.842,201.848,201.822,201.838,89100001.0
2005-03-08 23:38:00,201.827,201.842,201.783,201.805,36100000.0
2005-03-08 23:39:00,201.779,201.783,201.751,201.783,30600000.0
2005-03-08 23:40:00,201.809,201.823,201.775,201.791,48600000.0
2005-03-08 23:41:00,201.789,201.803,201.773,201.794,40699999.0
2005-03-08 23:42:00,201.784,201.81,201.78,201.803,89800000.0
2005-03-08 23:43:00,201.775,201.799,201.76,201.763,45000000.0
2005-03-08 23:44:00,201.795,201.824,201.795,201.816,53099999.0
2005-03-08 23:45:00,201.817,201.818,201.787,201.818,46000000.0
2005-03-08 23:46:00,201.802,201.816,201.771,201.815,13400000.0
2005-03-08 23:47:00,201.841,201.841,201.821,201.84,54100000.0
2005-03-08 23:48:00,201.855,201.882,201.849,201.882,25800000.0
2005-03-08 23:49:00,201.885,201.885,201.845,201.864,64700000.0
2005-03-08 23:50:00,201.821,201.865,201.802,201.865,28800000.0
2005-03-08 23:51:00,201.859,201.88,201.815,201.838,39500000.0
2005-03-08 23:52:00,201.87,201.883,201.84,201.865,43400000.0
2005-03-08 23:53:00,201.89,201.89,201.871,201.88,52899999.0
2005-03-08 23:54:00,201.867,201.904,201.863,201.9,48600000.0
2005-03-08 23:55:00,201.917,201.933,201.908,201.933,26100000.0
2005-03-08 23:56:00,201.933,201.94,201.904,201.912,54400000.0
2005-03-08 23:57:00,201.918,201.923,201.89,201.923,25700000.0
2005-03-08 23:58:00,201.929,201.929,201.884,201.884,51700000.0
2005-03-08 23:59:00,201.883,201.889,201.864,201.889,15700000.0
2005-03-09 00:00:00,201.895,201.915,201.816,201.826,81500000.0
2005-03-09 00:01:00,201.82,201.833,201.796,201.796,35800000.0
2005-03-09 00:02:00,201.801,201.832,201.792,201.832,74899999.0
2005-03-09 00:03:00,201.85,201.851,201.812,201.843,19800000.0
2005-03-09 00:04:00,201.791,201.82,201.791,201.811,33800000.0
2005-03-09 00:05:00,201.804,201.807,201.756,201.76,52499999.0
2005-03-09 00:06:00,201.804,201.835,201.804,201.821,29100000.0
2005-03-09 00:07:00,201.834,201.848,201.833,201.848,19900000.0
2005-03-09 00:08:00,201.817,201.856,201.817,201.839,97399999.0
2005-03-09 00:09:00,201.867,201.879,201.83,201.879,42600000.0
2005-03-09 00:10:00,201.902,201.902,201.838,201.87,62200000.0
2005-03-09 00:11:00,201.881,201.881,201.833,201.872,62900000.0
2005-03-09 00:12:00,201.845,201.862,201.818,201.841,61700000.0
2005-03-09 00:13:00,201.825,201.825,201.783,201.795,91200001.0
2005-03-09 00:14:00,201.822,201.822,201.782,201.799,62900000.0
2005-03-09 00:15:00,201.819,201.843,201.816,201.84,58700000.0
2005-03-09 00:16:00,201.845,201.902,201.845,201.887,76200000.0
2005-03-09 00:17:00,201.907,201.917,201.903,201.912,28200000.0
2005-03-09 00:18:00,201.942,201.942,201.901,201.907,85700000.0
2005-03-09 00:19:00,201.892,201.893,201.878,201.887,40200000.0
2005-03-09 00:20:00,201.885,201.894,201.865,201.878,59300000.0
2005-03-09 00:21:00,201.883,201.941,201.883,201.92,44200000.0
2005-03-09 00:22:00,201.947,201.961,201.877,201.894,33500000.0
2005-03-09 00:23:00,201.907,201.912,201.88,201.888,31200000.0
2005-03-09 00:24:00,201.893,201.904,201.871,201.872,34800000.0
2005-03-09 00:25:00,201.84,201.89,201.812,201.871,61600000.0
2005-03-09 00:26:00,201.811,201.881,201.804,201.87,59600001.0
2005-03-09 00:27:00,201.884,201.905,201.883,201.899,46600000.0
2005-03-09 00:28:00,201.912,201.919,201.857,201.886,44200000.0
2005-03-09 00:29:00,201.877,201.925,201.867,201.923,45800000.0
2005-03-09 00:30:00,201.943,201.943,201.884,201.891,24700000.0
2005-03-09 00:31:00,201.897,201.908,201.852,201.852,35400000.0
2005-03-09 00:32:00,201.899,201.899,201.878,201.89,47000000.0
2005-03-09 00:33:00,201.889,201.892,201.867,201.884,54400000.0
2005-03-09 00:34:00,201.872,201.873,201.82,201.826,45300000.0
2005-03-09 00:35:00,201.792,201.832,201.792,201.802,73100000.0
2005-03-09 00:36:00,201.817,201.817,201.787,201.804,60900000.0
2005-03-09 00:37:00,201.839,201.839,201.817,201.827,56700000.0
2005-03-09 00:38:00,201.829,201.829,201.799,201.803,47300000.0
2005-03-09 00:39:00,201.819,201.839,201.813,201.832,41800001.0
2005-03-09 00:40:00,201.83,201.83,201.798,201.804,42999999.0
2005-03-09 00:41:00,201.831,201.832,201.785,201.785,24700000.0
2005-03-09 00:42:00,201.788,201.789,201.761,201.775,34400001.0
2005-03-09 00:43:00,201.776,201.776,201.72,201.72,58699999.0
2005-03-09 00:44:00,201.77,201.777,201.739,201.777,39399999.0
2005-03-09 00:45:00,201.768,201.776,201.721,201.722,59799999.0
2005-03-09 00:46:00,201.713,201.733,201.703,201.707,45600000.0
2005-03-09 00:47:00,201.718,201.729,201.659,201.659,42400001.0
2005-03-09 00:48:00,201.705,201.743,201.682,201.682,25700000.0
2005-03-09 00:49:00,201.715,201.756,201.7,201.705,44300000.0
2005-03-09 00:50:00,201.765,201.768,201.744,201.747,40799999.0
2005-03-09 00:51:00,201.743,201.779,201.731,201.779,81400000.0
2005-03-09 00:52:00,201.742,201.746,201.702,201.746,35900000.0
2005-03-09 00:53:00,201.786,201.792,201.749,201.766,31000000.0
2005-03-09 00:54:00,201.783,201.813,201.77,201.793,47000000.0
2005-03-09 00:55:00,201.781,201.781,201.735,201.735,44200000.0
2005-03-09 00:56:00,201.765,201.774,201.756,201.763,42200000.0
2005-03-09 00:57:00,201.781,201.798,201.745,201.798,56700000.0
2005-03-09 00:58:00,201.759,201.779,201.752,201.756,93900001.0
2005-03-09 00:59:00,201.776,201.779,201.708,201.708,75100001.0
2005-03-09 01:00:00,201.726,201.731,201.71,201.729,98400000.0
2005-03-09 01:01:00,201.705,201.724,201.696,201.706,28600000.0
2005-03-09 01:02:00,201.703,201.713,201.667,201.702,96400002.0
2005-03-09 01:03:00,201.683,201.721,201.677,201.721,25700000.0
2005-03-09 01:04:00,201.691,201.691,201.651,201.665,62800000.0
2005-03-09 01:05:00,201.653,201.678,201.65,201.673,15900000.0
2005-03-09 01:06:00,201.661,201.668,201.649,201.649,52900000.0
2005-03-09 01:07:00,201.659,201.678,201.654,201.666,52100001.0
2005-03-09 01:08:00,201.676,201.678,201.633,201.633,34200000.0
2005-03-09 01:09:00,201.669,201.669,201.614,201.63,42700000.0
2005-03-09 01:10:00,201.626,201.662,201.625,201.646,30300000.0
2005-03-09 01:11:00,201.596,201.681,201.596,201.681,118500000.0
2005-03-09 01:12:00,201.65,201.673,201.637,201.647,39100000.0
2005-03-09 01:13:00,201.673,201.673,201.634,201.652,64600000.0
2005-03-09 01:14:00,201.669,201.692,201.647,201.647,66700000.0
2005-03-09 01:15:00,201.673,201.69,201.638,201.638,33900000.0
2005-03-09 01:16:00,201.655,201.698,201.643,201.656,30800000.0
2005-03-09 01:17:00,201.677,201.677,201.64,201.64,73100002.0
2005-03-09 01:18:00,201.664,201.675,201.654,201.674,29200000.0
2005-03-09 01:19:00,201.669,201.693,201.642,201.656,52800000.0
2005-03-09 01:20:00,201.675,201.687,201.65,201.675,78400000.0
2005-03-09 01:21:00,201.734,201.734,201.685,201.701,67200000.0
2005-03-09 01:22:00,201.711,201.722,201.701,201.705,44900000.0
2005-03-09 01:23:00,201.674,201.678,201.637,201.651,32200000.0
2005-03-09 01:24:00,201.659,201.659,201.615,201.632,40500000.0
2005-03-09 01:25:00,201.583,201.641,201.583,201.634,33900000.0
2005-03-09 01:26:00,201.636,201.641,201.621,201.637,35000000.0
2005-03-09 01:27:00,201.605,201.608,201.572,201.581,41300000.0
2005-03-09 01:28:00,201.561,201.592,201.558,201.59,79200000.0
2005-03-09 01:29:00,201.577,201.638,201.577,201.635,67500001.0
2005-03-09 01:30:00,201.657,201.658,201.602,201.625,26100000.0
2005-03-09 01:31:00,201.621,201.636,201.581,201.581,58400000.0
2005-03-09 01:32:00,201.589,201.607,201.571,201.575,63300000.0
2005-03-09 01:33:00,201.589,201.622,201.589,201.61,68900001.0
2005-03-09 01:34:00,201.578,201.627,201.578,201.627,25800000.0
2005-03-09 01:35:00,201.608,201.62,201.556,201.585,21800000.0
2005-03-09 01:36:00,201.616,201.616,201.594,201.607,32000000.0
2005-03-09 01:37:00,201.637,201.637,201.594,201.63,46300001.0
2005-03-09 01:38:00,201.63,201.63,201.588,201.588,39800000.0
2005-03-09 01:39:00,201.598,201.618,201.584,201.612,51700001.0
2005-03-09 01:40:00,201.597,201.613,201.571,201.613,44800000.0
2005-03-09 01:41:00,201.621,201.621,201.575,201.575,46000000.0
2005-03-09 01:42:00,201.582,201.586,201.561,201.57,43700000.0
2005-03-09 01:43:00,201.523,201.562,201.516,201.549,75500000.0
2005-03-09 01:44:00,201.545,201.575,201.533,201.565,71100001.0
2005-03-09 01:45:00,201.57,201.601,201.569,201.588,64099999.0
2005-03-09 01:46:00,201.541,201.619,201.541,201.619,42100000.0
2005-03-09 01:47:00,201.591,201.619,201.589,201.61,55500001.0
2005-03-09 01:48:00,201.624,201.655,201.624,201.637,29600000.0
2005-03-09 01:49:00,201.664,201.666,201.654,201.666,36900000.0
2005-03-09 01:50:00,201.678,201.678,201.616,201.658,63700000.0
2005-03-09 01:51:00,201.679,201.697,201.63,201.661,42800000.0
2005-03-09 01:52:00,201.605,201.679,201.605,201.654,70200000.0
2005-03-09 01:53:00,201.595,201.646,201.595,201.624,62400000.0
2005-03-09 01:54:00,201.656,201.656,201.589,201.592,81700000.0
2005-03-09 01:55:00,201.561,201.599,201.548,201.581,63499999.0
2005-03-09 01:56:00,201.602,201.622,201.585,201.585,75099999.0
2005-03-09 01:57:00,201.609,201.626,201.593,201.608,59400000.0
2005-03-09 01:58:00,201.633,201.633,201.607,201.616,53000000.0
2005-03-09 01:59:00,201.639,201.651,201.613,201.613,35900000.0
2005-03-09 02:00:00,201.655,201.655,201.63,201.649,46300000.0
2005-03-09 02:01:00,201.652,201.658,201.621,201.621,66299999.0
2005-03-09 02:02:00,201.667,201.667,201.633,201.633,33400000.0
2005-03-09 02:03:00,201.647,201.653,201.618,201.637,42700000.0
2005-03-09 02:04:00,201.634,201.634,201.586,201.591,108899998.0
2005-03-09 02:05:00,201.643,201.643,201.616,201.625,68600001.0
2005-03-09 02:06:00,201.622,201.638,201.616,201.629,46100000.0
2005-03-09 02:07:00,201.627,201.659,201.623,201.635,41600000.0
2005-03-09 02:08:00,201.665,201.695,201.64,201.693,103400000.0
2005-03-09 02:09:00,201.674,201.683,201.655,201.659,39400000.0
2005-03-09 02:10:00,201.662,201.665,201.583,201.63,97400000.0
2005-03-09 02:11:00,201.609,201.63,201.597,201.6,67800000.0
2005-03-09 02:12:00,201.607,201.615,201.577,201.592,29100000.0
2005-03-09 02:13:00,201.553,201.589,201.535,201.58,53000000.0
2005-03-09 02:14:00,201.563,201.563,201.481,201.527,51099999.0
2005-03-09 02:15:00,201.515,201.547,201.493,201.545,34500000.0
2005-03-09 02:16:00,201.536,201.566,201.536,201.545,39700000.0
2005-03-09 02:17:00,201.544,201.557,201.519,201.528,28800000.0
2005-03-09 02:18:00,201.56,201.586,201.558,201.575,37800000.0
2005-03-09 02:19:00,201.556,201.556,201.507,201.527,51999999.0
2005-03-09 02:20:00,201.566,201.586,201.551,201.558,48200000.0
2005-03-09 02:21:00,201.563,201.577,201.542,201.568,37600000.0
2005-03-09 02:22:00,201.521,201.568,201.511,201.548,40699999.0
2005-03-09 02:23:00,201.579,201.609,201.56,201.608,49600000.0
2005-03-09 02:24:00,201.613,201.638,201.599,201.638,26100000.0
2005-03-09 02:25:00,201.665,201.665,201.623,201.648,38000000.0
2005-03-09 02:26:00,201.669,201.669,201.636,201.655,40300000.0
2005-03-09 02:27:00,201.641,201.662,201.624,201.662,25600000.0
2005-03-09 02:28:00,201.652,201.667,201.627,201.639,68300000.0
2005-03-09 02:29:00,201.647,201.647,201.596,201.631,35600000.0
2005-03-09 02:30:00,201.603,201.645,201.596,201.61,114600000.0
2005-03-09 02:31:00,201.636,201.636,201.598,201.611,47900000.0
2005-03-09 02:32:00,201.617,201.641,201.611,201.62,71700001.0
2005-03-09 02:33:00,201.616,201.634,201.615,201.621,77200000.0
2005-03-09 02:34:00,201.616,201.616,201.595,201.603,21600000.0
2005-03-09 02:35:00,201.609,201.625,201.602,201.625,62100000.0
2005-03-09 02:36:00,201.613,201.636,201.596,201.636,21500000.0
2005-03-09 02:37:00,201.615,201.623,201.591,201.606,72400000.0
2005-03-09 02:38:00,201.623,201.623,201.577,201.608,35200000.0
2005-03-09 02:39:00,201.599,201.614,201.568,201.614,43400000.0
2005-03-09 02:40:00,201.584,201.606,201.584,201.605,88600000.0
2005-03-09 02:41:00,201.607,201.607,201.577,201.58,30800000.0
2005-03-09 02:42:00,201.611,201.623,201.608,201.608,75700000.0
2005-03-09 02:43:00,201.623,201.651,201.6,201.651,19500000.0
2005-03-09 02:44:00,201.629,201.666,201.629,201.636,62700000.0
2005-03-09 02:45:00,201.65,201.658,201.625,201.643,34300000.0
2005-03-09 02:46:00,201.641,201.656,201.633,201.651,50400001.0
2005-03-09 02:47:00,201.598,201.663,201.598,201.656,34300000.0
2005-03-09 02:48:00,201.65,201.65,201.621,201.621,56700000.0
2005-03-09 02:49:00,201.625,201.64,201.615,201.633,78000001.0
2005-03-09 02:50:00,201.628,201.638,201.617,201.629,64900000.0
2005-03-09 02:51:00,201.654,201.654,201.625,201.645,35700000.0
2005-03-09 02:52:00,201.653,201.671,201.642,201.67,30400000.0
2005-03-09 02:53:00,201.667,201.676,201.6,201.639,56499999.0
2005-03-09 02:54:00,201.644,201.686,201.644,201.674,64499999.0
2005-03-09 02:55:00,201.661,201.697,201.661,201.688,65899999.0
2005-03-09 02:56:00,201.689,201.703,201.677,201.69,55200000.0
2005-03-09 02:57:00,201.703,201.703,201.67,201.673,52300000.0
2005-03-09 02:58:00,201.667,201.667,201.638,201.652,31400000.0
2005-03-09 02:59:00,201.626,201.68,201.626,201.68,76300000.0
2005-03-09 03:00:00,201.671,201.679,201.645,201.676,51000000.0
2005-03-09 03:01:00,201.673,201.695,201.656,201.686,56100000.0
2005-03-09 03:02:00,201.678,201.698,201.668,201.677,66200000.0
2005-03-09 03:03:00,201.7,201.783,201.7,201.78,64800000.0
2005-03-09 03:04:00,201.781,201.81,201.766,201.81,48200000.0
2005-03-09 03:05:00,201.804,201.811,201.752,201.752,43800000.0
2005-03-09 03:06:00,201.763,201.785,201.728,201.785,32900000.0
2005-03-09 03:07:00,201.779,201.788,201.755,201.755,27100000.0
2005-03-09 03:08:00,201.744,201.769,201.729,201.76,32100000.0
2005-03-09 03:09:00,201.748,201.755,201.737,201.748,71200000.0
2005-03-09 03:10:00,201.759,201.796,201.759,201.785,40900000.0
2005-03-09 03:11:00,201.776,201.8,201.744,201.747,60000000.0
2005-03-09 03:12:00,201.754,201.765,201.744,201.755,64100000.0
2005-03-09 03:13:00,201.756,201.756,201.699,201.699,75600001.0
2005-03-09 03:14:00,201.726,201.75,201.716,201.727,49600000.0
2005-03-09 03:15:00,201.734,201.736,201.708,201.736,47800000.0
2005-03-09 03:16:00,201.704,201.728,201.665,201.727,32900000.0
2005-03-09 03:17:00,201.668,201.71,201.668,201.71,36100000.0
2005-03-09 03:18:00,201.698,201.716,201.68,201.698,48300000.0
2005-03-09 03:19:00,201.713,201.713,201.643,201.675,68000000.0
2005-03-09 03:20:00,201.678,201.709,201.678,201.695,56599999.0
2005-03-09 03:21:00,201.727,201.727,201.679,201.706,77100001.0
2005-03-09 03:22:00,201.708,201.728,201.684,201.694,77200000.0
2005-03-09 03:23:00,201.734,201.734,201.701,201.707,38700000.0
2005-03-09 03:24:00,201.755,201.755,201.701,201.744,44600000.0
2005-03-09 03:25:00,201.733,201.733,201.677,201.677,71900000.0
2005-03-09 03:26:00,201.729,201.743,201.708,201.721,58100000.0
2005-03-09 03:27:00,201.73,201.785,201.721,201.774,50800000.0
2005-03-09 03:28:00,201.787,201.787,201.727,201.752,16000000.0
2005-03-09 03:29:00,201.75,201.774,201.746,201.763,38600000.0
2005-03-09 03:30:00,201.773,201.78,201.758,201.758,35000000.0
2005-03-09 03:31:00,201.822,201.861,201.809,201.809,68900000.0
2005-03-09 03:32:00,201.836,201.836,201.777,201.803,42900000.0
2005-03-09 03:33:00,201.789,201.819,201.784,201.784,34900000.0
2005-03-09 03:34:00,201.77,201.794,201.735,201.735,60000000.0
2005-03-09 03:35:00,201.731,201.754,201.725,201.737,53900001.0
2005-03-09 03:36:00,201.723,201.781,201.723,201.739,48999999.0
2005-03-09 03:37:00,201.777,201.78,201.751,201.751,42900000.0
2005-03-09 03:38:00,201.761,201.767,201.715,201.725,26900000.0
2005-03-09 03:39:00,201.734,201.758,201.726,201.75,62999999.0
2005-03-09 03:40:00,201.756,201.778,201.748,201.765,55200001.0
2005-03-09 03:41:00,201.762,201.764,201.734,201.756,61700000.0
2005-03-09 03:42:00,201.759,201.791,201.746,201.78,60300000.0
2005-03-09 03:43:00,201.78,201.789,201.755,201.775,49900000.0
2005-03-09 03:44:00,201.76,201.775,201.751,201.758,34200000.0
2005-03-09 03:45:00,201.718,201.76,201.702,201.76,26100000.0
2005-03-09 03:46:00,201.754,201.77,201.732,201.732,59500001.0
2005-03-09 03:47:00,201.753,201.755,201.725,201.752,63900000.0
2005-03-09 03:48:00,201.735,201.796,201.735,201.796,29300000.0
2005-03-09 03:49:00,201.753,201.777,201.753,201.755,40200000.0
2005-03-09 03:50:00,201.745,201.767,201.731,201.731,29200000.0
2005-03-09 03:51:00,201.754,201.763,201.725,201.739,49100000.0
2005-03-09 03:52:00,201.751,201.768,201.734,201.754,41400000.0
2005-03-09 03:53:00,201.758,201.777,201.737,201.741,36200000.0
2005-03-09 03:54:00,201.738,201.753,201.725,201.753,33000000.0
2005-03-09 03:55:00,201.747,201.75,201.718,201.734,48600000.0
2005-03-09 03:56:00,201.716,201.744,201.705,201.737,67200001.0
2005-03-09 03:57:00,201.719,201.737,201.701,201.719,44500000.0
2005-03-09 03:58:00,201.721,201.721,201.694,201.713,82899999.0
2005-03-09 03:59:00,201.697,201.715,201.644,201.644,45700000.0
2005-03-09 04:00:00,201.673,201.703,201.673,201.7,35700000.0
2005-03-09 04:01:00,201.697,201.721,201.681,201.721,49500000.0
2005-03-09 04:02:00,201.695,201.728,201.692,201.713,59800000.0
2005-03-09 04:03:00,201.689,201.728,201.689,201.72,52399999.0
2005-03-09 04:04:00,201.712,201.734,201.704,201.72,30800000.0
2005-03-09 04:05:00,201.742,201.742,201.693,201.717,68600001.0
2005-03-09 04:06:00,201.731,201.746,201.717,201.746,56999999.0
2005-03-09 04:07:00,201.729,201.734,201.71,201.724,54600000.0
2005-03-09 04:08:00,201.708,201.733,201.683,201.733,36500000.0
2005-03-09 04:09:00,201.696,201.726,201.696,201.703,54500000.0
2005-03-09 04:10:00,201.736,201.751,201.72,201.729,59200000.0
2005-03-09 04:11:00,201.716,201.753,201.713,201.731,33800000.0
2005-03-09 04:12:00,201.752,201.763,201.74,201.752,68900001.0
2005-03-09 04:13:00,201.782,201.783,201.717,201.717,60800000.0
2005-03-09 04:14:00,201.75,201.78,201.748,201.767,65999998.0
2005-03-09 04:15:00,201.751,201.765,201.735,201.765,90400000.0
2005-03-09 04:16:00,201.739,201.748,201.718,201.718,80000000.0
2005-03-09 04:17:00,201.698,201.759,201.696,201.759,59700000.0
2005-03-09 04:18:00,201.739,201.739,201.715,201.715,13700000.0
2005-03-09 04:19:00,201.741,201.762,201.727,201.762,80000000.0
2005-03-09 04:20:00,201.77,201.82,201.77,201.819,57500000.0
2005-03-09 04:21:00,201.794,201.816,201.778,201.778,32200000.0
2005-03-09 04:22:00,201.768,201.81,201.764,201.792,34400000.0
2005-03-09 04:23:00,201.781,201.812,201.781,201.803,34600000.0
2005-03-09 04:24:00,201.773,201.807,201.76,201.807,49100000.0
2005-03-09 04:25:00,201.777,201.783,201.743,201.743,59399999.0
2005-03-09 04:26:00,201.757,201.774,201.714,201.774,58700000.0
2005-03-09 04:27:00,201.781,201.808,201.778,201.808,50100000.0
2005-03-09 04:28:00,201.787,201.787,201.767,201.779,15200000.0
2005-03-09 04:29:00,201.808,201.816,201.799,201.805,34800000.0
2005-03-09 04:30:00,201.824,201.828,201.772,201.811,63500002.0
2005-03-09 04:31:00,201.836,201.841,201.816,201.825,76999999.0
2005-03-09 04:32:00,201.855,201.863,201.847,201.856,62399999.0
2005-03-09 04:33:00,201.825,201.852,201.822,201.848,55300000.0
2005-03-09 04:34:00,201.855,201.87,201.846,201.861,45000000.0
2005-03-09 04:35:00,201.878,201.882,201.865,201.875,32100000.0
2005-03-09 04:36:00,201.84,201.868,201.811,201.848,43800001.0
2005-03-09 04:37:00,201.821,201.871,201.811,201.853,72400001.0
2005-03-09 04:38:00,201.873,201.881,201.829,201.879,31800000.0
2005-03-09 04:39:00,201.901,201.901,201.857,201.885,24200000.0
2005-03-09 04:40:00,201.907,201.907,201.824,201.842,47300000.0
2005-03-09 04:41:00,201.861,201.861,201.81,201.815,52100001.0
2005-03-09 04:42:00,201.812,201.827,201.799,201.814,57100000.0
2005-03-09 04:43:00,201.832,201.833,201.793,201.8,48200000.0
2005-03-09 04:44:00,201.817,201.817,201.782,201.808,27300000.0
2005-03-09 04:45:00,201.77,201.794,201.758,201.769,42499999.0
2005-03-09 04:46:00,201.783,201.81,201.775,201.785,59200000.0
2005-03-09 04:47:00,201.775,201.792,201.761,201.792,41500000.0
2005-03-09 04:48:00,201.789,201.79,201.761,201.769,44100000.0
2005-03-09 04:49:00,201.771,201.799,201.77,201.77,38300001.0
2005-03-09 04:50:00,201.781,201.781,201.752,201.755,55600000.0
2005-03-09 04:51:00,201.745,201.762,201.73,201.754,52700000.0
2005-03-09 04:52:00,201.748,201.765,201.723,201.765,63100000.0
2005-03-09 04:53:00,201.767,201.767,201.73,201.73,65800001.0
2005-03-09 04:54:00,201.752,201.752,201.723,201.742,49399999.0
2005-03-09 04:55:00,201.759,201.759,201.734,201.734,19100000.0
2005-03-09 04:56:00,201.734,201.749,201.728,201.742,39499999.0
2005-03-09 04:57:00,201.737,201.746,201.713,201.73,82400001.0
2005-03-09 04:58:00,201.709,201.74,201.692,201.692,48800000.0
2005-03-09 04:59:00,201.686,201.69,201.658,201.685,49800001.0
2005-03-09 05:00:00,201.657,201.703,201.657,201.679,52900000.0
2005-03-09 05:01:00,201.673,201.684,201.651,201.677,35600000.0
2005-03-09 05:02:00,201.667,201.714,201.667,201.69,32800000.0
2005-03-09 05:03:00,201.685,201.709,201.676,201.709,36200000.0
2005-03-09 05:04:00,201.68,201.724,201.68,201.724,31600000.0
2005-03-09 05:05:00,201.722,201.722,201.688,201.718,58200001.0
2005-03-09 05:06:00,201.706,201.724,201.703,201.709,33100000.0
2005-03-09 05:07:00,201.736,201.736,201.646,201.646,63800000.0
2005-03-09 05:08:00,201.688,201.73,201.688,201.728,69900000.0
2005-03-09 05:09:00,201.723,201.745,201.723,201.743,48900001.0
2005-03-09 05:10:00,201.744,201.744,201.702,201.737,44300000.0
2005-03-09 05:11:00,201.714,201.747,201.714,201.728,75200000.0
2005-03-09 05:12:00,201.734,201.746,201.724,201.726,50200000.0
2005-03-09 05:13:00,201.698,201.74,201.698,201.722,28200000.0
2005-03-09 05:14:00,201.749,201.752,201.705,201.738,91600000.0
2005-03-09 05:15:00,201.745,201.748,201.677,201.677,17600000.0
2005-03-09 05:16:00,201.732,201.732,201.682,201.682,67300001.0
2005-03-09 05:17:00,201.731,201.748,201.71,201.71,57400000.0
2005-03-09 05:18:00,201.726,201.726,201.684,201.705,39000000.0
2005-03-09 05:19:00,201.707,201.716,201.685,201.687,59500000.0
2005-03-09 05:20:00,201.714,201.726,201.702,201.723,51799999.0
2005-03-09 05:21:00,201.716,201.717,201.679,201.717,39400000.0
2005-03-09 05:22:00,201.737,201.737,201.688,201.688,88800000.0
2005-03-09 05:23:00,201.702,201.703,201.681,201.687,66999999.0
2005-03-09 05:24:00,201.697,201.709,201.658,201.658,52200000.0
2005-03-09 05:25:00,201.68,201.712,201.648,201.712,73499999.0
2005-03-09 05:26:00,201.7,201.715,201.663,201.663,17400000.0
2005-03-09 05:27:00,201.704,201.719,201.685,201.692,43000000.0
2005-03-09 05:28:00,201.727,201.727,201.687,201.719,44100000.0
2005-03-09 05:29:00,201.711,201.72,201.685,201.72,43000000.0
2005-03-09 05:30:00,201.73,201.74,201.69,201.705,22000000.0
2005-03-09 05:31:00,201.707,201.737,201.7,201.721,81800000.0
2005-03-09 05:32:00,201.724,201.731,201.706,201.717,40300000.0
2005-03-09 05:33:00,201.734,201.734,201.706,201.707,67100000.0
2005-03-09 05:34:00,201.712,201.734,201.712,201.718,58800001.0
2005-03-09 05:35:00,201.716,201.732,201.69,201.715,71000000.0
2005-03-09 05:36:00,201.738,201.744,201.704,201.724,33700000.0
2005-03-09 05:37:00,201.716,201.716,201.685,201.715,19800000.0
2005-03-09 05:38:00,201.651,201.73,201.645,201.73,38400000.0
2005-03-09 05:39:00,201.704,201.725,201.704,201.719,27300000.0
2005-03-09 05:40:00,201.732,201.739,201.711,201.739,19900000.0
2005-03-09 05:41:00,201.746,201.746,201.684,201.72,65799999.0
2005-03-09 05:42:00,201.719,201.725,201.669,201.717,55500000.0
2005-03-09 05:43:00,201.713,201.745,201.711,201.739,48800000.0
2005-03-09 05:44:00,201.751,201.751,201.698,201.715,64099998.0
2005-03-09 05:45:00,201.726,201.753,201.724,201.753,82700000.0
2005-03-09 05:46:00,201.697,201.755,201.697,201.755,43100000.0
2005-03-09 05:47:00,201.756,201.76,201.714,201.717,30900000.0
2005-03-09 05:48:00,201.73,201.735,201.676,201.676,49800000.0
2005-03-09 05:49:00,201.744,201.744,201.728,201.735,58600001.0
2005-03-09 05:50:00,201.726,201.747,201.726,201.747,88099999.0
2005-03-09 05:51:00,201.747,201.748,201.72,201.72,51900000.0
2005-03-09 05:52:00,201.735,201.755,201.725,201.755,61000000.0
2005-03-09 05:53:00,201.734,201.761,201.732,201.761,21900000.0
2005-03-09 05:54:00,201.764,201.766,201.724,201.724,17900000.0
2005-03-09 05:55:00,201.76,201.775,201.737,201.737,66000001.0
2005-03-09 05:56:00,201.738,201.755,201.714,201.714,57400001.0
2005-03-09 05:57:00,201.79,201.79,201.76,201.763,45800000.0
2005-03-09 05:58:00,201.782,201.797,201.74,201.76,45000000.0
2005-03-09 05:59:00,201.77,201.77,201.722,201.746,49800000.0
2005-03-09 06:00:00,201.751,201.764,201.738,201.748,32300000.0
2005-03-09 06:01:00,201.761,201.761,201.73,201.754,58500000.0
2005-03-09 06:02:00,201.738,201.78,201.738,201.759,71199999.0
2005-03-09 06:03:00,201.759,201.783,201.736,201.783,28200000.0
2005-03-09 06:04:00,201.781,201.786,201.755,201.767,46600000.0
2005-03-09 06:05:00,201.774,201.782,201.72,201.762,75800000.0
2005-03-09 06:06:00,201.771,201.771,201.725,201.744,65700001.0
2005-03-09 06:07:00,201.764,201.788,201.75,201.765,60600000.0
2005-03-09 06:08:00,201.768,201.769,201.748,201.748,46200000.0
2005-03-09 06:09:00,201.758,201.777,201.72,201.777,55500000.0
2005-03-09 06:10:00,201.765,201.778,201.734,201.755,29200000.0
2005-03-09 06:11:00,201.773,201.786,201.746,201.746,31699999.0
2005-03-09 06:12:00,201.739,201.775,201.739,201.77,27400000.0
2005-03-09 06:13:00,201.766,201.81,201.762,201.81,70699999.0
2005-03-09 06:14:00,201.802,201.802,201.759,201.78,110599999.0
2005-03-09 06:15:00,201.782,201.782,201.738,201.738,29600000.0
2005-03-09 06:16:00,201.772,201.772,201.732,201.765,45099999.0
2005-03-09 06:17:00,201.739,201.751,201.692,201.692,57899999.0
2005-03-09 06:18:00,201.756,201.765,201.753,201.753,38600001.0
2005-03-09 06:19:00,201.784,201.784,201.729,201.746,46100000.0
2005-03-09 06:20:00,201.741,201.774,201.729,201.774,55800000.0
2005-03-09 06:21:00,201.755,201.792,201.755,201.767,67000000.0
2005-03-09 06:22:00,201.784,201.804,201.783,201.794,32000000.0
2005-03-09 06:23:00,201.813,201.823,201.796,201.823,66600001.0
2005-03-09 06:24:00,201.845,201.845,201.83,201.835,41699999.0
2005-03-09 06:25:00,201.838,201.838,201.805,201.817,19100000.0
2005-03-09 06:26:00,201.779,201.84,201.779,201.84,39800000.0
2005-03-09 06:27:00,201.827,201.84,201.798,201.815,56200000.0
2005-03-09 06:28:00,201.779,201.815,201.779,201.802,32900000.0
2005-03-09 06:29:00,201.81,201.815,201.777,201.815,56000000.0
2005-03-09 06:30:00,201.801,201.805,201.766,201.805,29900000.0
2005-03-09 06:31:00,201.819,201.829,201.778,201.793,94000000.0
2005-03-09 06:32:00,201.782,201.827,201.782,201.826,34200000.0
2005-03-09 06:33:00,201.801,201.832,201.788,201.816,56799999.0
2005-03-09 06:34:00,201.827,201.843,201.815,201.815,51900001.0
2005-03-09 06:35:00,201.825,201.825,201.751,201.789,52500001.0
2005-03-09 06:36:00,201.808,201.829,201.79,201.828,93200002.0
2005-03-09 06:37:00,201.787,201.787,201.716,201.716,11900000.0
2005-03-09 06:38:00,201.73,201.744,201.683,201.683,46900000.0
2005-03-09 06:39:00,201.686,201.71,201.678,201.681,59600000.0
2005-03-09 06:40:00,201.7,201.712,201.687,201.705,68400000.0
2005-03-09 06:41:00,201.714,201.72,201.696,201.708,38300000.0
2005-03-09 06:42:00,201.73,201.73,201.696,201.724,87399999.0
2005-03-09 06:43:00,201.735,201.748,201.709,201.718,41700000.0
2005-03-09 06:44:00,201.713,201.742,201.696,201.742,36300000.0
2005-03-09 06:45:00,201.746,201.746,201.708,201.715,34500000.0
2005-03-09 06:46:00,201.682,201.694,201.669,201.68,39000000.0
2005-03-09 06:47:00,201.694,201.702,201.657,201.686,47700000.0
2005-03-09 06:48:00,201.684,201.684,201.638,201.667,88400000.0
2005-03-09 06:49:00,201.629,201.651,201.609,201.609,35400000.0
2005-03-09 06:50:00,201.627,201.649,201.615,201.638,94100001.0
2005-03-09 06:51:00,201.659,201.663,201.624,201.647,74900000.0
2005-03-09 06:52:00,201.651,201.669,201.622,201.632,64300000.0
2005-03-09 06:53:00,201.666,201.668,201.627,201.629,43800000.0
2005-03-09 06:54:00,201.649,201.652,201.608,201.611,54500000.0
2005-03-09 06:55:00,201.63,201.643,201.609,201.626,29300000.0
2005-03-09 06:56:00,201.624,201.637,201.609,201.614,116600000.0
2005-03-09 06:57:00,201.615,201.642,201.583,201.642,29900000.0
2005-03-09 06:58:00,201.616,201.671,201.616,201.671,37600000.0
2005-03-09 06:59:00,201.629,201.687,201.617,201.661,59899999.0
2005-03-09 07:00:00,201.629,201.681,201.629,201.635,31100000.0
2005-03-09 07:01:00,201.628,201.691,201.628,201.691,73300000.0
2005-03-09 07:02:00,201.696,201.719,201.677,201.707,46200000.0
2005-03-09 07:03:00,201.7,201.702,201.675,201.7,52800000.0
2005-03-09 07:04:00,201.661,201.704,201.645,201.677,67100000.0
2005-03-09 07:05:00,201.663,201.699,201.663,201.692,58700000.0
2005-03-09 07:06:00,201.697,201.698,201.677,201.677,50100000.0
2005-03-09 07:07:00,201.699,201.699,201.65,201.652,25900000.0
2005-03-09 07:08:00,201.691,201.691,201.653,201.674,68699999.0
2005-03-09 07:09:00,201.677,201.682,201.65,201.668,66700000.0
2005-03-09 07:10:00,201.652,201.694,201.652,201.677,52999999.0
2005-03-09 07:11:00,201.644,201.664,201.607,201.648,28300000.0
2005-03-09 07:12:00,201.659,201.676,201.647,201.661,43400000.0
2005-03-09 07:13:00,201.639,201.659,201.626,201.659,57300000.0
2005-03-09 07:14:00,201.654,201.678,201.645,201.665,26300000.0
2005-03-09 07:15:00,201.659,201.665,201.638,201.638,57700000.0
2005-03-09 07:16:00,201.642,201.684,201.642,201.673,36000000.0
2005-03-09 07:17:00,201.688,201.688,201.631,201.631,25600000.0
2005-03-09 07:18:00,201.68,201.722,201.68,201.708,24500000.0
2005-03-09 07:19:00,201.707,201.726,201.689,201.706,67500000.0
2005-03-09 07:20:00,201.691,201.724,201.677,201.724,51100000.0
2005-03-09 07:21:00,201.706,201.734,201.706,201.727,45200000.0
2005-03-09 07:22:00,201.737,201.737,201.711,201.729,55500001.0
2005-03-09 07:23:00,201.735,201.747,201.711,201.732,87600000.0
2005-03-09 07:24:00,201.755,201.758,201.709,201.744,77399999.0
2005-03-09 07:25:00,201.729,201.744,201.717,201.732,63000000.0
2005-03-09 07:26:00,201.732,201.734,201.687,201.687,43500000.0
2005-03-09 07:27:00,201.722,201.734,201.705,201.719,40300000.0
2005-03-09 07:28:00,201.735,201.753,201.673,201.673,76500000.0
2005-03-09 07:29:00,201.673,201.753,201.673,201.728,86000000.0
2005-03-09 07:30:00,201.725,201.734,201.699,201.726,86800000.0
2005-03-09 07:31:00,201.724,201.745,201.702,201.705,50200000.0
2005-03-09 07:32:00,201.726,201.74,201.7,201.74,25200000.0
2005-03-09 07:33:00,201.736,201.759,201.73,201.73,46700000.0
2005-03-09 07:34:00,201.738,201.756,201.727,201.755,63299998.0
2005-03-09 07:35:00,201.733,201.756,201.711,201.714,45400000.0
2005-03-09 07:36:00,201.775,201.775,201.74,201.752,27700000.0
2005-03-09 07:37:00,201.78,201.782,201.698,201.698,94500000.0
2005-03-09 07:38:00,201.703,201.775,201.703,201.775,29900000.0
2005-03-09 07:39:00,201.784,201.784,201.712,201.738,68600000.0
2005-03-09 07:40:00,201.745,201.748,201.676,201.714,36500000.0
2005-03-09 07:41:00,201.714,201.727,201.707,201.727,40900000.0
2005-03-09 07:42:00,201.736,201.736,201.719,201.726,22400000.0
2005-03-09 07:43:00,201.733,201.769,201.726,201.763,41900000.0
2005-03-09 07:44:00,201.741,201.756,201.727,201.741,49500000.0
2005-03-09 07:45:00,201.734,201.776,201.731,201.774,87199998.0
2005-03-09 07:46:00,201.761,201.791,201.76,201.78,33300000.0
2005-03-09 07:47:00,201.792,201.794,201.763,201.791,54300000.0
2005-03-09 07:48:00,201.769,201.795,201.766,201.795,65800000.0
2005-03-09 07:49:00,201.824,201.824,201.79,201.79,44700000.0
2005-03-09 07:50:00,201.781,201.784,201.761,201.762,45900000.0
2005-03-09 07:51:00,201.768,201.777,201.747,201.76,64299999.0
2005-03-09 07:52:00,201.735,201.766,201.732,201.735,70600001.0
2005-03-09 07:53:00,201.72,201.742,201.696,201.723,30500000.0
2005-03-09 07:54:00,201.693,201.753,201.693,201.711,44300000.0
2005-03-09 07:55:00,201.72,201.742,201.698,201.722,61199999.0
2005-03-09 07:56:00,201.723,201.742,201.699,201.742,35100000.0
2005-03-09 07:57:00,201.7,201.705,201.675,201.691,51800000.0
2005-03-09 07:58:00,201.72,201.75,201.709,201.75,66800000.0
2005-03-09 07:59:00,201.716,201.741,201.716,201.737,60600000.0
2005-03-09 08:00:00,201.74,201.744,201.703,201.713,72900001.0
2005-03-09 08:01:00,201.726,201.726,201.669,201.708,64700002.0
2005-03-09 08:02:00,201.708,201.721,201.695,201.72,43500000.0
2005-03-09 08:03:00,201.729,201.729,201.708,201.723,37000000.0
2005-03-09 08:04:00,201.739,201.755,201.696,201.723,48900000.0
2005-03-09 08:05:00,201.726,201.739,201.711,201.712,53000000.0
2005-03-09 08:06:00,201.717,201.766,201.714,201.766,35200000.0
2005-03-09 08:07:00,201.754,201.768,201.739,201.745,27900000.0
2005-03-09 08:08:00,201.785,201.785,201.713,201.713,49600000.0
2005-03-09 08:09:00,201.767,201.795,201.767,201.77,42000000.0
2005-03-09 08:10:00,201.79,201.79,201.755,201.775,84600000.0
2005-03-09 08:11:00,201.783,201.813,201.77,201.795,23700000.0
2005-03-09 08:12:00,201.807,201.809,201.782,201.783,49200000.0
2005-03-09 08:13:00,201.779,201.805,201.773,201.802,48900000.0
2005-03-09 08:14:00,201.788,201.826,201.782,201.805,35200000.0
2005-03-09 08:15:00,201.788,201.807,201.785,201.788,33300000.0
2005-03-09 08:16:00,201.791,201.801,201.777,201.794,35000000.0
2005-03-09 08:17:00,201.799,201.81,201.744,201.81,29800000.0
2005-03-09 08:18:00,201.785,201.785,201.748,201.748,64100000.0
2005-03-09 08:19:00,201.756,201.78,201.742,201.767,82300000.0
2005-03-09 08:20:00,201.776,201.78,201.75,201.759,34900000.0
2005-03-09 08:21:00,201.735,201.772,201.72,201.75,95800001.0
2005-03-09 08:22:00,201.77,201.77,201.714,201.739,36300000.0
2005-03-09 08:23:00,201.762,201.762,201.741,201.746,59800000.0
2005-03-09 08:24:00,201.767,201.767,201.726,201.726,51600000.0
2005-03-09 08:25:00,201.715,201.742,201.7,201.735,55500000.0
2005-03-09 08:26:00,201.745,201.754,201.723,201.728,59300001.0
2005-03-09 08:27:00,201.718,201.755,201.706,201.725,61800001.0
2005-03-09 08:28:00,201.757,201.765,201.737,201.755,38000000.0
2005-03-09 08:29:00,201.767,201.773,201.748,201.763,86800000.0
2005-03-09 08:30:00,201.784,201.784,201.731,201.767,31200000.0
2005-03-09 08:31:00,201.775,201.775,201.732,201.745,66200000.0
2005-03-09 08:32:00,201.754,201.785,201.748,201.77,42700000.0
2005-03-09 08:33:00,201.791,201.792,201.754,201.77,82900000.0
2005-03-09 08:34:00,201.77,201.77,201.733,201.765,66099999.0
2005-03-09 08:35:00,201.759,201.792,201.752,201.792,47500000.0
2005-03-09 08:36:00,201.775,201.78,201.756,201.769,43100000.0
2005-03-09 08:37:00,201.741,201.75,201.726,201.733,87700000.0
2005-03-09 08:38:00,201.717,201.741,201.704,201.728,71899999.0
2005-03-09 08:39:00,201.719,201.744,201.71,201.714,20300000.0
2005-03-09 08:40:00,201.735,201.757,201.728,201.757,41800000.0
2005-03-09 08:41:00,201.749,201.77,201.738,201.765,18200000.0
2005-03-09 08:42:00,201.739,201.749,201.726,201.727,59400000.0
2005-03-09 08:43:00,201.754,201.773,201.736,201.763,56000000.0
2005-03-09 08:44:00,201.754,201.766,201.73,201.734,76199999.0
2005-03-09 08:45:00,201.71,201.731,201.697,201.704,54599999.0
2005-03-09 08:46:00,201.692,201.716,201.674,201.712,47200000.0
2005-03-09 08:47:00,201.739,201.748,201.728,201.73,51000000.0
2005-03-09 08:48:00,201.728,201.733,201.702,201.732,24000000.0
2005-03-09 08:49:00,201.754,201.778,201.754,201.77,61400000.0
2005-03-09 08:50:00,201.764,201.764,201.709,201.745,45900000.0
2005-03-09 08:51:00,201.765,201.765,201.717,201.738,40300000.0
2005-03-09 08:52:00,201.731,201.738,201.712,201.73,94899999.0
2005-03-09 08:53:00,201.713,201.732,201.697,201.705,34000000.0
2005-03-09 08:54:00,201.709,201.711,201.693,201.709,39900000.0
2005-03-09 08:55:00,201.707,201.726,201.695,201.726,56399999.0
2005-03-09 08:56:00,201.683,201.723,201.683,201.72,65500000.0
2005-03-09 08:57:00,201.693,201.718,201.681,201.681,82899998.0
2005-03-09 08:58:00,201.708,201.714,201.683,201.693,72800000.0
2005-03-09 08:59:00,201.666,201.7,201.644,201.691,82500001.0
2005-03-09 09:00:00,201.692,201.707,201.67,201.687,49000000.0
2005-03-09 09:01:00,201.701,201.721,201.684,201.713,71000002.0
2005-03-09 09:02:00,201.725,201.747,201.714,201.729,72100000.0
2005-03-09 09:03:00,201.732,201.741,201.714,201.72,75400000.0
2005-03-09 09:04:00,201.734,201.757,201.729,201.745,46900000.0
2005-03-09 09:05:00,201.747,201.747,201.709,201.71,26500000.0
2005-03-09 09:06:00,201.73,201.751,201.709,201.751,57600000.0
2005-03-09 09:07:00,201.732,201.746,201.726,201.726,49399999.0
2005-03-09 09:08:00,201.726,201.756,201.721,201.743,34800000.0
2005-03-09 09:09:00,201.717,201.732,201.699,201.71,52399999.0
2005-03-09 09:10:00,201.728,201.754,201.728,201.747,19600000.0
2005-03-09 09:11:00,201.745,201.756,201.73,201.756,35900000.0
2005-03-09 09:12:00,201.755,201.761,201.725,201.735,32800000.0
2005-03-09 09:13:00,201.738,201.769,201.736,201.769,55700000.0
2005-03-09 09:14:00,201.764,201.764,201.743,201.743,49000000.0
2005-03-09 09:15:00,201.763,201.763,201.729,201.733,35800000.0
2005-03-09 09:16:00,201.722,201.726,201.693,201.711,61900000.0
2005-03-09 09:17:00,201.717,201.724,201.669,201.708,39700000.0
2005-03-09 09:18:00,201.719,201.733,201.673,201.693,53200000.0
2005-03-09 09:19:00,201.702,201.703,201.684,201.703,51500000.0
2005-03-09 09:20:00,201.71,201.721,201.67,201.67,60900000.0
2005-03-09 09:21:00,201.725,201.732,201.709,201.722,46600000.0
2005-03-09 09:22:00,201.685,201.727,201.667,201.727,51500000.0
2005-03-09 09:23:00,201.736,201.736,201.681,201.696,67500001.0
2005-03-09 09:24:00,201.705,201.705,201.662,201.691,35600000.0
2005-03-09 09:25:00,201.681,201.718,201.66,201.703,99000001.0
2005-03-09 09:26:00,201.714,201.717,201.671,201.673,53600000.0
2005-03-09 09:27:00,201.687,201.689,201.649,201.654,66400000.0
2005-03-09 09:28:00,201.658,201.697,201.641,201.694,23200000.0
2005-03-09 09:29:00,201.664,201.692,201.664,201.685,50699999.0
2005-03-09 09:30:00,201.69,201.698,201.673,201.697,59000000.0
2005-03-09 09:31:00,201.684,201.693,201.635,201.635,34900000.0
2005-03-09 09:32:00,201.694,201.724,201.675,201.722,67699999.0
2005-03-09 09:33:00,201.719,201.743,201.718,201.727,61599999.0
2005-03-09 09:34:00,201.726,201.726,201.688,201.705,47800000.0
2005-03-09 09:35:00,201.717,201.742,201.717,201.73,61100000.0
2005-03-09 09:36:00,201.73,201.743,201.709,201.73,51000000.0
2005-03-09 09:37:00,201.715,201.749,201.71,201.726,52400000.0
2005-03-09 09:38:00,201.681,201.702,201.657,201.673,40200000.0
2005-03-09 09:39:00,201.668,201.696,201.642,201.649,42900000.0
2005-03-09 09:40:00,201.663,201.68,201.653,201.672,60699999.0
2005-03-09 09:41:00,201.704,201.726,201.692,201.726,53900000.0
2005-03-09 09:42:00,201.726,201.747,201.72,201.726,41700000.0
2005-03-09 09:43:00,201.755,201.765,201.728,201.741,47100000.0
2005-03-09 09:44:00,201.715,201.794,201.708,201.78,80100000.0
2005-03-09 09:45:00,201.779,201.825,201.774,201.82,57100000.0
2005-03-09 09:46:00,201.787,201.814,201.783,201.792,62500001.0
2005-03-09 09:47:00,201.796,201.854,201.788,201.833,45500000.0
2005-03-09 09:48:00,201.826,201.837,201.811,201.815,47600000.0
2005-03-09 09:49:00,201.808,201.825,201.795,201.808,45900000.0
2005-03-09 09:50:00,201.838,201.838,201.798,201.818,58600000.0
2005-03-09 09:51:00,201.836,201.849,201.811,201.811,40100000.0
2005-03-09 09:52:00,201.803,201.834,201.786,201.814,66000000.0
2005-03-09 09:53:00,201.841,201.856,201.825,201.845,44000000.0
2005-03-09 09:54:00,201.852,201.867,201.77,201.77,46400000.0
2005-03-09 09:55:00,201.774,201.783,201.761,201.777,44500000.0
2005-03-09 09:56:00,201.796,201.823,201.77,201.823,48500000.0
2005-03-09 09:57:00,201.792,201.81,201.772,201.772,39600000.0
2005-03-09 09:58:00,201.766,201.82,201.747,201.82,55800000.0
2005-03-09 09:59:00,201.813,201.852,201.803,201.852,19600000.0
2005-03-09 10:00:00,201.81,201.832,201.775,201.775,53400000.0
2005-03-09 10:01:00,201.774,201.781,201.728,201.751,99300001.0
2005-03-09 10:02:00,201.771,201.785,201.723,201.762,61800000.0
2005-03-09 10:03:00,201.772,201.786,201.746,201.784,51600000.0
2005-03-09 10:04:00,201.787,201.816,201.782,201.808,33900000.0
2005-03-09 10:05:00,201.809,201.812,201.785,201.812,37900000.0
2005-03-09 10:06:00,201.793,201.814,201.774,201.803,43800000.0
2005-03-09 10:07:00,201.773,201.803,201.758,201.775,16800000.0
2005-03-09 10:08:00,201.757,201.757,201.713,201.713,61600001.0
2005-03-09 10:09:00,201.747,201.76,201.705,201.725,67800001.0
2005-03-09 10:10:00,201.741,201.743,201.711,201.731,75200000.0
2005-03-09 10:11:00,201.725,201.762,201.725,201.762,56100000.0
2005-03-09 10:12:00,201.75,201.752,201.649,201.651,82499998.0
2005-03-09 10:13:00,201.685,201.712,201.665,201.693,55100001.0
2005-03-09 10:14:00,201.721,201.75,201.706,201.715,26300000.0
2005-03-09 10:15:00,201.725,201.756,201.719,201.756,51700000.0
2005-03-09 10:16:00,201.739,201.753,201.712,201.72,73200000.0
2005-03-09 10:17:00,201.719,201.754,201.714,201.737,42200000.0
2005-03-09 10:18:00,201.739,201.796,201.739,201.786,52999999.0
2005-03-09 10:19:00,201.756,201.794,201.743,201.757,53900000.0
2005-03-09 10:20:00,201.758,201.774,201.717,201.774,54100000.0
2005-03-09 10:21:00,201.757,201.773,201.746,201.759,51300000.0
2005-03-09 10:22:00,201.805,201.819,201.789,201.792,29600000.0
2005-03-09 10:23:00,201.783,201.829,201.773,201.824,54500001.0
2005-03-09 10:24:00,201.841,201.852,201.815,201.842,47700000.0
2005-03-09 10:25:00,201.831,201.863,201.831,201.861,57400001.0
2005-03-09 10:26:00,201.858,201.88,201.839,201.858,65500000.0
2005-03-09 10:27:00,201.88,201.88,201.828,201.858,112899999.0
2005-03-09 10:28:00,201.818,201.849,201.8,201.827,46700000.0
2005-03-09 10:29:00,201.823,201.833,201.789,201.832,39600000.0
2005-03-09 10:30:00,201.797,201.866,201.746,201.746,33500000.0
2005-03-09 10:31:00,201.75,201.759,201.726,201.726,18300000.0
2005-03-09 10:32:00,201.757,201.776,201.733,201.747,63800000.0
2005-03-09 10:33:00,201.771,201.833,201.744,201.833,66800001.0
2005-03-09 10:34:00,201.868,201.893,201.831,201.844,53200000.0
2005-03-09 10:35:00,201.838,201.861,201.812,201.812,57099999.0
2005-03-09 10:36:00,201.814,201.815,201.736,201.75,43900000.0
2005-03-09 10:37:00,201.725,201.728,201.688,201.704,51800000.0
2005-03-09 10:38:00,201.705,201.766,201.705,201.758,73199999.0
2005-03-09 10:39:00,201.764,201.78,201.725,201.78,82100000.0
2005-03-09 10:40:00,201.732,201.744,201.675,201.717,56500002.0
2005-03-09 10:41:00,201.716,201.745,201.702,201.745,25000000.0
2005-03-09 10:42:00,201.77,201.77,201.716,201.742,54100001.0
2005-03-09 10:43:00,201.733,201.733,201.639,201.64,61100000.0
2005-03-09 10:44:00,201.65,201.65,201.609,201.628,36900000.0
2005-03-09 10:45:00,201.621,201.655,201.591,201.655,43100000.0
2005-03-09 10:46:00,201.639,201.653,201.603,201.624,59100000.0
2005-03-09 10:47:00,201.615,201.651,201.595,201.63,73100000.0
2005-03-09 10:48:00,201.652,201.665,201.605,201.614,60300000.0
2005-03-09 10:49:00,201.61,201.644,201.592,201.612,60200001.0
2005-03-09 10:50:00,201.595,201.683,201.589,201.669,56100000.0
2005-03-09 10:51:00,201.667,201.668,201.609,201.609,36300000.0
2005-03-09 10:52:00,201.608,201.635,201.59,201.622,67300000.0
2005-03-09 10:53:00,201.625,201.645,201.592,201.621,72900000.0
2005-03-09 10:54:00,201.568,201.568,201.486,201.501,27100000.0
2005-03-09 10:55:00,201.487,201.509,201.464,201.507,22800000.0
2005-03-09 10:56:00,201.509,201.518,201.473,201.489,42700000.0
2005-03-09 10:57:00,201.502,201.556,201.502,201.55,48599999.0
2005-03-09 10:58:00,201.535,201.554,201.524,201.528,42199999.0
2005-03-09 10:59:00,201.568,201.573,201.528,201.547,77800000.0
2005-03-09 11:00:00,201.548,201.548,201.508,201.528,28200000.0
2005-03-09 11:01:00,201.543,201.569,201.531,201.545,57900000.0
2005-03-09 11:02:00,201.554,201.558,201.515,201.545,82499998.0
2005-03-09 11:03:00,201.545,201.554,201.527,201.548,69399999.0
2005-03-09 11:04:00,201.565,201.598,201.549,201.598,43400000.0
2005-03-09 11:05:00,201.617,201.633,201.574,201.581,30600000.0
2005-03-09 11:06:00,201.597,201.605,201.547,201.559,43100000.0
2005-03-09 11:07:00,201.574,201.585,201.544,201.555,55600000.0
2005-03-09 11:08:00,201.541,201.566,201.52,201.54,17200000.0
2005-03-09 11:09:00,201.528,201.556,201.522,201.526,72700000.0
2005-03-09 11:10:00,201.496,201.497,201.462,201.47,48900000.0
2005-03-09 11:11:00,201.487,201.494,201.436,201.461,63200001.0
2005-03-09 11:12:00,201.506,201.506,201.425,201.445,59100000.0
2005-03-09 11:13:00,201.459,201.475,201.434,201.462,60799999.0
2005-03-09 11:14:00,201.473,201.52,201.466,201.515,44400000.0
2005-03-09 11:15:00,201.51,201.51,201.459,201.475,68499999.0
2005-03-09 11:16:00,201.464,201.498,201.457,201.478,33500000.0
2005-03-09 11:17:00,201.445,201.461,201.423,201.445,108200000.0
2005-03-09 11:18:00,201.435,201.449,201.376,201.417,102999999.0
2005-03-09 11:19:00,201.409,201.44,201.408,201.44,71700002.0
2005-03-09 11:20:00,201.449,201.471,201.422,201.452,36200000.0
2005-03-09 11:21:00,201.42,201.455,201.417,201.431,48100000.0
2005-03-09 11:22:00,201.398,201.412,201.339,201.339,63700000.0
2005-03-09 11:23:00,201.291,201.318,201.271,201.281,55400000.0
2005-03-09 11:24:00,201.26,201.279,201.218,201.227,50800000.0
2005-03-09 11:25:00,201.211,201.23,201.188,201.198,57000000.0
2005-03-09 11:26:00,201.178,201.192,201.148,201.167,74300001.0
2005-03-09 11:27:00,201.16,201.184,201.129,201.148,63800000.0
2005-03-09 11:28:00,201.159,201.181,201.129,201.17,62800001.0
2005-03-09 11:29:00,201.188,201.191,201.156,201.166,54900000.0
2005-03-09 11:30:00,201.119,201.259,201.065,201.065,54500000.0
2005-03-09 11:31:00,201.033,201.111,201.007,201.088,66000000.0
2005-03-09 11:32:00,201.036,201.059,201.023,201.054,44100001.0
2005-03-09 11:33:00,201.048,201.082,201.038,201.067,45800000.0
2005-03-09 11:34:00,201.095,201.107,201.038,201.087,24800000.0
2005-03-09 11:35:00,201.094,201.112,201.086,201.097,54000000.0
2005-03-09 11:36:00,201.128,201.17,201.108,201.17,74999999.0
2005-03-09 11:37:00,201.16,201.202,201.157,201.169,45700000.0
2005-03-09 11:38:00,201.142,201.155,201.1,201.119,64099999.0
2005-03-09 11:39:00,201.103,201.133,201.096,201.12,52799999.0
2005-03-09 11:40:00,201.096,201.119,201.067,201.067,53099999.0
2005-03-09 11:41:00,201.102,201.107,200.98,200.987,31900000.0
2005-03-09 11:42:00,200.986,201.04,200.983,201.04,43400000.0
2005-03-09 11:43:00,201.03,201.044,200.973,200.973,53400000.0
2005-03-09 11:44:00,201.027,201.027,200.922,200.922,59400000.0
2005-03-09 11:45:00,200.887,200.931,200.873,200.885,87200002.0
2005-03-09 11:46:00,200.892,200.893,200.839,200.863,37100000.0
2005-03-09 11:47:00,200.857,200.857,200.671,200.671,33100000.0
2005-03-09 11:48:00,200.65,200.676,200.627,200.646,38300000.0
2005-03-09 11:49:00,200.655,200.691,200.618,200.656,40500000.0
2005-03-09 11:50:00,200.646,200.646,200.56,200.56,47700000.0
2005-03-09 11:51:00,200.622,200.701,200.622,200.701,50899999.0
2005-03-09 11:52:00,200.695,200.695,200.627,200.627,49100000.0
2005-03-09 11:53:00,200.59,200.68,200.583,200.665,76600001.0
2005-03-09 11:54:00,200.666,200.706,200.664,200.706,84200001.0
2005-03-09 11:55:00,200.694,200.704,200.654,200.676,48600000.0
2005-03-09 11:56:00,200.695,200.714,200.666,200.711,36200000.0
2005-03-09 11:57:00,200.709,200.734,200.705,200.734,38200000.0
2005-03-09 11:58:00,200.737,200.749,200.691,200.708,45200000.0
2005-03-09 11:59:00,200.703,200.715,200.671,200.709,53600000.0
2005-03-09 12:00:00,200.683,200.688,200.65,200.671,49499999.0
2005-03-09 12:01:00,200.659,200.661,200.587,200.605,58100000.0
2005-03-09 12:02:00,200.575,200.606,200.547,200.572,62800000.0
2005-03-09 12:03:00,200.565,200.653,200.551,200.644,31400000.0
2005-03-09 12:04:00,200.617,200.63,200.604,200.623,98500000.0
2005-03-09 12:05:00,200.63,200.63,200.602,200.602,28700000.0
2005-03-09 12:06:00,200.617,200.622,200.57,200.57,33100000.0
2005-03-09 12:07:00,200.596,200.623,200.576,200.576,123200000.0
2005-03-09 12:08:00,200.585,200.588,200.543,200.552,60500000.0
2005-03-09 12:09:00,200.554,200.572,200.539,200.547,23800000.0
2005-03-09 12:10:00,200.559,200.577,200.54,200.569,43400000.0
2005-03-09 12:11:00,200.551,200.622,200.541,200.611,59800000.0
2005-03-09 12:12:00,200.635,200.655,200.573,200.617,69300000.0
2005-03-09 12:13:00,200.608,200.628,200.574,200.574,41699999.0
2005-03-09 12:14:00,200.563,200.592,200.54,200.573,34600000.0
2005-03-09 12:15:00,200.573,200.604,200.545,200.545,34100000.0
2005-03-09 12:16:00,200.52,200.528,200.468,200.468,57400000.0
2005-03-09 12:17:00,200.463,200.48,200.432,200.463,46200000.0
2005-03-09 12:18:00,200.453,200.489,200.445,200.48,50100000.0
2005-03-09 12:19:00,200.491,200.497,200.432,200.433,92400001.0
2005-03-09 12:20:00,200.436,200.48,200.428,200.48,68700001.0
2005-03-09 12:21:00,200.508,200.508,200.438,200.47,70300000.0
2005-03-09 12:22:00,200.493,200.519,200.467,200.505,54300000.0
2005-03-09 12:23:00,200.547,200.583,200.524,200.583,47200000.0
2005-03-09 12:24:00,200.548,200.569,200.524,200.559,46900000.0
2005-03-09 12:25:00,200.562,200.574,200.514,200.545,38000000.0
2005-03-09 12:26:00,200.511,200.511,200.466,200.497,66400000.0
2005-03-09 12:27:00,200.519,200.547,200.493,200.54,58900000.0
2005-03-09 12:28:00,200.542,200.542,200.503,200.504,15900000.0
2005-03-09 12:29:00,200.523,200.523,200.466,200.482,46200000.0
2005-03-09 12:30:00,200.461,200.483,200.456,200.473,34599999.0
2005-03-09 12:31:00,200.466,200.506,200.457,200.494,54500000.0
2005-03-09 12:32:00,200.493,200.534,200.493,200.534,41400000.0
2005-03-09 12:33:00,200.537,200.537,200.454,200.493,50300000.0
2005-03-09 12:34:00,200.483,200.508,200.462,200.466,46900000.0
2005-03-09 12:35:00,200.451,200.478,200.442,200.458,60800000.0
2005-03-09 12:36:00,200.435,200.444,200.397,200.406,85700000.0
2005-03-09 12:37:00,200.416,200.426,200.403,200.41,74399998.0
2005-03-09 12:38:00,200.412,200.434,200.387,200.434,97100000.0
2005-03-09 12:39:00,200.418,200.433,200.406,200.419,83100000.0
2005-03-09 12:40:00,200.412,200.412,200.389,200.389,36300000.0
2005-03-09 12:41:00,200.362,200.392,200.302,200.302,43900000.0
2005-03-09 12:42:00,200.283,200.362,200.271,200.331,71700000.0
2005-03-09 12:43:00,200.347,200.359,200.293,200.293,46900000.0
2005-03-09 12:44:00,200.293,200.331,200.29,200.314,24200000.0
2005-03-09 12:45:00,200.298,200.343,200.293,200.332,65000000.0
2005-03-09 12:46:00,200.307,200.313,200.133,200.133,44500001.0
2005-03-09 12:47:00,200.146,200.236,200.108,200.236,88900000.0
2005-03-09 12:48:00,200.201,200.252,200.19,200.23,33600000.0
2005-03-09 12:49:00,200.178,200.192,200.134,200.137,76300000.0
2005-03-09 12:50:00,200.158,200.182,200.14,200.161,64299999.0
2005-03-09 12:51:00,200.188,200.198,200.084,200.092,50699999.0
2005-03-09 12:52:00,200.06,200.07,200.016,200.041,38200000.0
2005-03-09 12:53:00,200.018,200.139,200.018,200.123,47799999.0
2005-03-09 12:54:00,200.155,200.182,200.101,200.182,52400000.0
2005-03-09 12:55:00,200.179,200.253,200.175,200.225,70300000.0
2005-03-09 12:56:00,200.193,200.229,200.185,200.188,42400000.0
2005-03-09 12:57:00,200.168,200.183,200.139,200.161,45700000.0
2005-03-09 12:58:00,200.117,200.208,200.105,200.208,66500000.0
2005-03-09 12:59:00,200.201,200.248,200.191,200.231,31900000.0
2005-03-09 13:00:00,200.228,200.281,200.228,200.255,54300000.0
2005-03-09 13:01:00,200.236,200.256,200.215,200.253,40200000.0
2005-03-09 13:02:00,200.239,200.243,200.2,200.243,65100000.0
2005-03-09 13:03:00,200.25,200.287,200.224,200.277,56600000.0
2005-03-09 13:04:00,200.278,200.326,200.266,200.315,95600000.0
2005-03-09 13:05:00,200.33,200.355,200.295,200.295,97900001.0
2005-03-09 13:06:00,200.286,200.304,200.258,200.28,68400000.0
2005-03-09 13:07:00,200.276,200.318,200.267,200.302,25800000.0
2005-03-09 13:08:00,200.296,200.296,200.248,200.271,57400001.0
2005-03-09 13:09:00,200.269,200.28,200.255,200.258,31700000.0
2005-03-09 13:10:00,200.224,200.254,200.217,200.225,29200000.0
2005-03-09 13:11:00,200.219,200.242,200.208,200.218,43500000.0
2005-03-09 13:12:00,200.226,200.235,200.198,200.223,51400000.0
2005-03-09 13:13:00,200.207,200.219,200.178,200.205,60300001.0
2005-03-09 13:14:00,200.212,200.244,200.173,200.244,45799999.0
2005-03-09 13:15:00,200.247,200.282,200.242,200.281,43900000.0
2005-03-09 13:16:00,200.259,200.266,200.213,200.229,79599999.0
2005-03-09 13:17:00,200.214,200.23,200.189,200.189,72400000.0
2005-03-09 13:18:00,200.188,200.289,200.164,200.289,47700000.0
2005-03-09 13:19:00,200.289,200.321,200.279,200.31,27200000.0
2005-03-09 13:20:00,200.34,200.34,200.271,200.302,71799999.0
2005-03-09 13:21:00,200.306,200.328,200.27,200.28,22700000.0
2005-03-09 13:22:00,200.261,200.277,200.231,200.232,44000000.0
2005-03-09 13:23:00,200.258,200.281,200.236,200.269,38200000.0
2005-03-09 13:24:00,200.285,200.312,200.257,200.291,55600000.0
2005-03-09 13:25:00,200.264,200.288,200.258,200.286,76100000.0
2005-03-09 13:26:00,200.302,200.31,200.269,200.292,30400000.0
2005-03-09 13:27:00,200.32,200.341,200.303,200.313,49400001.0
2005-03-09 13:28:00,200.335,200.365,200.316,200.343,50000000.0
2005-03-09 13:29:00,200.327,200.353,200.313,200.35,62200001.0
2005-03-09 13:30:00,200.371,200.371,200.331,200.348,86900000.0
2005-03-09 13:31:00,200.347,200.347,200.2,200.2,77799999.0
2005-03-09 13:32:00,200.198,200.233,200.167,200.169,98100000.0
2005-03-09 13:33:00,200.142,200.178,200.124,200.167,74200001.0
2005-03-09 13:34:00,200.169,200.169,200.101,200.11,38000000.0
2005-03-09 13:35:00,200.117,200.132,200.068,200.068,57899999.0
2005-03-09 13:36:00,200.094,200.136,200.088,200.126,67000000.0
2005-03-09 13:37:00,200.191,200.201,200.149,200.201,67600000.0
2005-03-09 13:38:00,200.184,200.212,200.168,200.183,43299999.0
2005-03-09 13:39:00,200.183,200.196,200.144,200.144,71300000.0
2005-03-09 13:40:00,200.138,200.237,200.138,200.2,32300000.0
2005-03-09 13:41:00,200.221,200.244,200.195,200.199,63800001.0
2005-03-09 13:42:00,200.21,200.221,200.186,200.221,58599999.0
2005-03-09 13:43:00,200.211,200.277,200.198,200.277,41900000.0
2005-03-09 13:44:00,200.268,200.284,200.24,200.284,57500000.0
2005-03-09 13:45:00,200.252,200.286,200.239,200.265,53799999.0
2005-03-09 13:46:00,200.251,200.301,200.251,200.295,60399999.0
2005-03-09 13:47:00,200.278,200.338,200.24,200.338,42200000.0
2005-03-09 13:48:00,200.332,200.332,200.285,200.285,63800000.0
2005-03-09 13:49:00,200.281,200.294,200.24,200.262,30200000.0
2005-03-09 13:50:00,200.265,200.268,200.225,200.249,29800000.0
2005-03-09 13:51:00,200.243,200.265,200.217,200.228,92799999.0
2005-03-09 13:52:00,200.219,200.257,200.219,200.247,40200000.0
2005-03-09 13:53:00,200.223,200.295,200.222,200.281,46200000.0
2005-03-09 13:54:00,200.247,200.262,200.223,200.234,42900000.0
2005-03-09 13:55:00,200.215,200.266,200.201,200.264,73800000.0
2005-03-09 13:56:00,200.227,200.255,200.227,200.239,40000000.0
2005-03-09 13:57:00,200.227,200.243,200.201,200.243,32400000.0
2005-03-09 13:58:00,200.249,200.249,200.209,200.212,67000000.0
2005-03-09 13:59:00,200.201,200.219,200.132,200.136,64899999.0
2005-03-09 14:00:00,200.137,200.171,200.118,200.134,58400001.0
2005-03-09 14:01:00,200.142,200.142,200.124,200.13,23800000.0
2005-03-09 14:02:00,200.111,200.15,200.101,200.133,71900000.0
2005-03-09 14:03:00,200.151,200.187,200.14,200.187,54200000.0
2005-03-09 14:04:00,200.21,200.306,200.201,200.297,35700000.0
2005-03-09 14:05:00,200.288,200.343,200.273,200.343,91699999.0
2005-03-09 14:06:00,200.32,200.336,200.273,200.308,71300000.0
2005-03-09 14:07:00,200.264,200.264,200.214,200.218,57800000.0
2005-03-09 14:08:00,200.199,200.208,200.158,200.182,80100001.0
2005-03-09 14:09:00,200.19,200.205,200.166,200.173,59700000.0
2005-03-09 14:10:00,200.196,200.207,200.178,200.178,72899999.0
2005-03-09 14:11:00,200.163,200.184,200.1,200.119,60100000.0
2005-03-09 14:12:00,200.107,200.114,200.064,200.075,47199999.0
2005-03-09 14:13:00,200.087,200.109,200.058,200.076,43000000.0
2005-03-09 14:14:00,200.088,200.13,200.076,200.111,34300000.0
2005-03-09 14:15:00,200.095,200.107,200.067,200.087,42600000.0
2005-03-09 14:16:00,200.086,200.104,200.055,200.096,34800000.0
2005-03-09 14:17:00,200.1,200.129,200.088,200.12,100699998.0
2005-03-09 14:18:00,200.121,200.162,200.114,200.162,47400000.0
2005-03-09 14:19:00,200.171,200.196,200.16,200.196,40000000.0
2005-03-09 14:20:00,200.174,200.196,200.171,200.18,55000000.0
2005-03-09 14:21:00,200.167,200.189,200.142,200.165,45600000.0
2005-03-09 14:22:00,200.15,200.155,200.12,200.127,67300000.0
2005-03-09 14:23:00,200.138,200.218,200.121,200.218,44500001.0
2005-03-09 14:24:00,200.197,200.2,200.176,200.176,35400000.0
2005-03-09 14:25:00,200.166,200.166,200.089,200.117,55400000.0
2005-03-09 14:26:00,200.115,200.194,200.108,200.167,26700000.0
2005-03-09 14:27:00,200.181,200.198,200.167,200.181,63100000.0
2005-03-09 14:28:00,200.194,200.217,200.177,200.178,24800000.0
2005-03-09 14:29:00,200.168,200.189,200.153,200.161,40800000.0
2005-03-09 14:30:00,200.139,200.169,200.13,200.169,53700000.0
2005-03-09 14:31:00,200.174,200.224,200.162,200.187,35100000.0
2005-03-09 14:32:00,200.139,200.164,200.122,200.123,25600000.0
2005-03-09 14:33:00,200.126,200.165,200.116,200.157,67100000.0
2005-03-09 14:34:00,200.156,200.187,200.133,200.166,54500000.0
2005-03-09 14:35:00,200.186,200.227,200.166,200.193,31600000.0
2005-03-09 14:36:00,200.197,200.211,200.169,200.199,47700001.0
2005-03-09 14:37:00,200.219,200.246,200.211,200.245,72300001.0
2005-03-09 14:38:00,200.278,200.312,200.265,200.312,67299999.0
2005-03-09 14:39:00,200.302,200.426,200.28,200.426,55500000.0
2005-03-09 14:40:00,200.465,200.472,200.379,200.448,54000000.0
2005-03-09 14:41:00,200.431,200.431,200.397,200.399,86800000.0
2005-03-09 14:42:00,200.381,200.389,200.356,200.375,43100000.0
2005-03-09 14:43:00,200.361,200.376,200.335,200.356,18900000.0
2005-03-09 14:44:00,200.379,200.395,200.364,200.39,93900000.0
2005-03-09 14:45:00,200.355,200.364,200.339,200.339,45300000.0
2005-03-09 14:46:00,200.346,200.356,200.302,200.309,57100000.0
2005-03-09 14:47:00,200.303,200.34,200.288,200.327,70100000.0
2005-03-09 14:48:00,200.325,200.365,200.307,200.365,62299999.0
2005-03-09 14:49:00,200.34,200.355,200.319,200.322,74800001.0
2005-03-09 14:50:00,200.324,200.362,200.292,200.362,69500001.0
2005-03-09 14:51:00,200.355,200.44,200.355,200.44,64400000.0
2005-03-09 14:52:00,200.417,200.449,200.401,200.435,49000000.0
2005-03-09 14:53:00,200.426,200.479,200.426,200.472,46599999.0
2005-03-09 14:54:00,200.456,200.532,200.446,200.511,50400000.0
2005-03-09 14:55:00,200.482,200.494,200.434,200.434,55799999.0
2005-03-09 14:56:00,200.446,200.477,200.426,200.438,62800000.0
2005-03-09 14:57:00,200.443,200.502,200.433,200.497,22200000.0
2005-03-09 14:58:00,200.485,200.494,200.46,200.494,107200001.0
2005-03-09 14:59:00,200.473,200.484,200.434,200.47,79900000.0
2005-03-09 15:00:00,200.461,200.521,200.453,200.513,65400000.0
2005-03-09 15:01:00,200.507,200.511,200.431,200.431,17900000.0
2005-03-09 15:02:00,200.399,200.441,200.397,200.428,53800000.0
2005-03-09 15:03:00,200.458,200.492,200.427,200.446,18800000.0
2005-03-09 15:04:00,200.482,200.487,200.43,200.453,29400000.0
2005-03-09 15:05:00,200.443,200.472,200.429,200.453,47099999.0
2005-03-09 15:06:00,200.462,200.468,200.422,200.431,79300000.0
2005-03-09 15:07:00,200.467,200.47,200.435,200.47,51200001.0
2005-03-09 15:08:00,200.471,200.505,200.457,200.475,36500000.0
2005-03-09 15:09:00,200.456,200.491,200.449,200.491,30400000.0
2005-03-09 15:10:00,200.48,200.486,200.414,200.433,59299999.0
2005-03-09 15:11:00,200.413,200.437,200.387,200.417,67500000.0
2005-03-09 15:12:00,200.429,200.44,200.398,200.44,47600001.0
2005-03-09 15:13:00,200.461,200.491,200.452,200.491,52300000.0
2005-03-09 15:14:00,200.522,200.546,200.487,200.546,36700000.0
2005-03-09 15:15:00,200.546,200.555,200.521,200.537,41400000.0
2005-03-09 15:16:00,200.549,200.549,200.462,200.466,61600000.0
2005-03-09 15:17:00,200.473,200.5,200.473,200.475,36000000.0
2005-03-09 15:18:00,200.493,200.522,200.482,200.517,27100000.0
2005-03-09 15:19:00,200.528,200.531,200.476,200.478,72200000.0
2005-03-09 15:20:00,200.459,200.483,200.444,200.483,62400000.0
2005-03-09 15:21:00,200.453,200.485,200.431,200.465,42200000.0
2005-03-09 15:22:00,200.456,200.467,200.391,200.391,39300000.0
2005-03-09 15:23:00,200.381,200.405,200.381,200.396,29500000.0
2005-03-09 15:24:00,200.384,200.4,200.364,200.381,41599999.0
2005-03-09 15:25:00,200.394,200.414,200.394,200.408,25700000.0
2005-03-09 15:26:00,200.418,200.425,200.393,200.414,48100000.0
2005-03-09 15:27:00,200.408,200.44,200.408,200.408,32200000.0
2005-03-09 15:28:00,200.394,200.407,200.388,200.402,63099999.0
2005-03-09 15:29:00,200.402,200.402,200.321,200.322,43000000.0
2005-03-09 15:30:00,200.332,200.343,200.33,200.33,73800000.0
2005-03-09 15:31:00,200.302,200.321,200.261,200.261,47500000.0
2005-03-09 15:32:00,200.248,200.272,200.232,200.25,26200000.0
2005-03-09 15:33:00,200.249,200.257,200.22,200.224,67800000.0
2005-03-09 15:34:00,200.255,200.28,200.241,200.28,90700000.0
2005-03-09 15:35:00,200.311,200.317,200.282,200.283,22800000.0
2005-03-09 15:36:00,200.288,200.288,200.243,200.279,21500000.0
2005-03-09 15:37:00,200.283,200.285,200.241,200.262,75600000.0
2005-03-09 15:38:00,200.289,200.291,200.271,200.288,37200000.0
2005-03-09 15:39:00,200.282,200.282,200.246,200.266,24400000.0
2005-03-09 15:40:00,200.287,200.31,200.272,200.272,55000000.0
2005-03-09 15:41:00,200.275,200.301,200.254,200.297,48700000.0
2005-03-09 15:42:00,200.293,200.293,200.262,200.274,28400000.0
2005-03-09 15:43:00,200.273,200.337,200.259,200.33,65200000.0
2005-03-09 15:44:00,200.328,200.355,200.312,200.351,49500000.0
2005-03-09 15:45:00,200.347,200.362,200.307,200.307,41000000.0
2005-03-09 15:46:00,200.312,200.359,200.312,200.355,82400000.0
2005-03-09 15:47:00,200.367,200.377,200.336,200.358,63600001.0
2005-03-09 15:48:00,200.409,200.409,200.346,200.398,24300000.0
2005-03-09 15:49:00,200.38,200.416,200.368,200.402,85100000.0
2005-03-09 15:50:00,200.382,200.386,200.361,200.386,38800000.0
2005-03-09 15:51:00,200.343,200.361,200.323,200.34,48700000.0
2005-03-09 15:52:00,200.317,200.335,200.298,200.317,32500000.0
2005-03-09 15:53:00,200.318,200.332,200.285,200.297,36300000.0
2005-03-09 15:54:00,200.294,200.294,200.26,200.277,62000000.0
2005-03-09 15:55:00,200.28,200.292,200.266,200.282,51500000.0
2005-03-09 15:56:00,200.276,200.276,200.249,200.265,28200000.0
2005-03-09 15:57:00,200.281,200.3,200.262,200.283,29500000.0
2005-03-09 15:58:00,200.261,200.281,200.261,200.264,21900000.0
2005-03-09 15:59:00,200.27,200.273,200.234,200.256,71899999.0
2005-03-09 16:00:00,200.29,200.29,200.255,200.264,77100000.0
2005-03-09 16:01:00,200.241,200.241,200.22,200.237,49800000.0
2005-03-09 16:02:00,200.224,200.24,200.199,200.199,19200000.0
2005-03-09 16:03:00,200.197,200.211,200.177,200.197,35699999.0
2005-03-09 16:04:00,200.194,200.223,200.175,200.208,37700000.0
2005-03-09 16:05:00,200.222,200.235,200.205,200.235,47400000.0
2005-03-09 16:06:00,200.218,200.266,200.199,200.249,52800001.0
2005-03-09 16:07:00,200.234,200.264,200.221,200.229,41099999.0
2005-03-09 16:08:00,200.204,200.223,200.162,200.173,27600000.0
2005-03-09 16:09:00,200.155,200.219,200.151,200.219,83700002.0
2005-03-09 16:10:00,200.219,200.235,200.201,200.235,38100000.0
2005-03-09 16:11:00,200.257,200.273,200.197,200.201,74400001.0
2005-03-09 16:12:00,200.226,200.285,200.226,200.279,37399999.0
2005-03-09 16:13:00,200.263,200.263,200.221,200.221,74500001.0
2005-03-09 16:14:00,200.194,200.227,200.18,200.213,41700000.0
2005-03-09 16:15:00,200.19,200.21,200.174,200.21,74700000.0
2005-03-09 16:16:00,200.179,200.224,200.174,200.224,41500000.0
2005-03-09 16:17:00,200.209,200.226,200.203,200.221,26000000.0
2005-03-09 16:18:00,200.181,200.192,200.148,200.148,57899999.0
2005-03-09 16:19:00,200.162,200.171,200.124,200.168,43200000.0
2005-03-09 16:20:00,200.16,200.17,200.142,200.151,30800000.0
2005-03-09 16:21:00,200.167,200.174,200.13,200.149,41800000.0
2005-03-09 16:22:00,200.163,200.175,200.137,200.15,67500000.0
2005-03-09 16:23:00,200.141,200.17,200.13,200.17,76300000.0
2005-03-09 16:24:00,200.189,200.189,200.13,200.13,56000000.0
2005-03-09 16:25:00,200.142,200.142,200.112,200.14,46699999.0
2005-03-09 16:26:00,200.142,200.155,200.13,200.132,32600000.0
2005-03-09 16:27:00,200.112,200.126,200.1,200.109,31300000.0
2005-03-09 16:28:00,200.114,200.129,200.089,200.089,20500000.0
2005-03-09 16:29:00,200.103,200.124,200.064,200.064,40900000.0
2005-03-09 16:30:00,200.036,200.076,200.021,200.076,47800000.0
2005-03-09 16:31:00,200.083,200.107,200.074,200.103,79399999.0
2005-03-09 16:32:00,200.076,200.095,200.047,200.059,76700000.0
2005-03-09 16:33:00,200.043,200.078,200.021,200.076,49100000.0
2005-03-09 16:34:00,200.072,200.076,200.014,200.022,56500000.0
2005-03-09 16:35:00,200.016,200.038,200.006,200.03,91000000.0
2005-03-09 16:36:00,199.995,200.006,199.945,199.945,49800000.0
2005-03-09 16:37:00,199.946,199.967,199.931,199.962,51600000.0
2005-03-09 16:38:00,199.903,199.904,199.817,199.817,46899999.0
2005-03-09 16:39:00,199.773,199.83,199.773,199.828,21000000.0
2005-03-09 16:40:00,199.773,199.786,199.74,199.755,50300000.0
2005-03-09 16:41:00,199.72,199.767,199.699,199.743,46400000.0
2005-03-09 16:42:00,199.773,199.797,199.754,199.783,33100001.0
2005-03-09 16:43:00,199.814,199.83,199.796,199.805,91400001.0
2005-03-09 16:44:00,199.798,199.846,199.778,199.846,52100000.0
2005-03-09 16:45:00,199.831,199.85,199.822,199.841,35600000.0
2005-03-09 16:46:00,199.825,199.875,199.825,199.853,100099998.0
2005-03-09 16:47:00,199.845,199.845,199.79,199.826,97500001.0
2005-03-09 16:48:00,199.824,199.829,199.785,199.81,73700001.0
2005-03-09 16:49:00,199.791,199.791,199.763,199.778,26700000.0
2005-03-09 16:50:00,199.787,199.804,199.776,199.796,45800000.0
2005-03-09 16:51:00,199.82,199.826,199.788,199.804,37900000.0
2005-03-09 16:52:00,199.788,199.821,199.773,199.811,58200000.0
2005-03-09 16:53:00,199.828,199.861,199.774,199.774,42000000.0
2005-03-09 16:54:00,199.745,199.761,199.727,199.728,45800001.0
2005-03-09 16:55:00,199.714,199.753,199.714,199.75,85199999.0
2005-03-09 16:56:00,199.755,199.757,199.716,199.747,41900000.0
2005-03-09 16:57:00,199.685,199.719,199.614,199.635,86100000.0
2005-03-09 16:58:00,199.613,199.757,199.598,199.753,63299999.0
2005-03-09 16:59:00,199.744,199.759,199.709,199.754,83299999.0
2005-03-09 17:00:00,199.737,199.755,199.721,199.721,66899999.0
2005-03-09 17:01:00,199.714,199.728,199.671,199.704,46700000.0
2005-03-09 17:02:00,199.737,199.761,199.71,199.743,51799999.0
2005-03-09 17:03:00,199.747,199.781,199.744,199.778,55200001.0
2005-03-09 17:04:00,199.805,199.805,199.743,199.743,49600000.0
2005-03-09 17:05:00,199.739,199.784,199.739,199.765,46600000.0
2005-03-09 17:06:00,199.805,199.805,199.747,199.778,71500001.0
2005-03-09 17:07:00,199.772,199.772,199.738,199.743,29900000.0
2005-03-09 17:08:00,199.718,199.755,199.711,199.744,30300000.0
2005-03-09 17:09:00,199.73,199.746,199.715,199.745,45100000.0
2005-03-09 17:10:00,199.753,199.783,199.75,199.77,87199999.0
2005-03-09 17:11:00,199.767,199.802,199.761,199.786,75999999.0
2005-03-09 17:12:00,199.787,199.804,199.774,199.787,31800000.0
2005-03-09 17:13:00,199.78,199.832,199.775,199.832,39800000.0
2005-03-09 17:14:00,199.834,199.858,199.834,199.852,46700001.0
2005-03-09 17:15:00,199.851,199.88,199.82,199.88,62200000.0
2005-03-09 17:16:00,199.87,199.897,199.847,199.889,65299998.0
2005-03-09 17:17:00,199.908,199.935,199.859,199.859,41000001.0
2005-03-09 17:18:00,199.849,199.882,199.844,199.856,36000000.0
2005-03-09 17:19:00,199.878,199.942,199.85,199.925,78100000.0
2005-03-09 17:20:00,199.899,199.949,199.899,199.938,37400000.0
2005-03-09 17:21:00,199.969,199.985,199.939,199.985,66700000.0
2005-03-09 17:22:00,200.0,200.022,199.976,200.019,59100000.0
2005-03-09 17:23:00,200.029,200.03,199.993,200.026,32700000.0
2005-03-09 17:24:00,200.053,200.077,200.022,200.028,49700000.0
2005-03-09 17:25:00,200.02,200.042,199.991,200.013,34400000.0
2005-03-09 17:26:00,199.997,200.027,199.997,200.006,37700001.0
2005-03-09 17:27:00,199.996,200.034,199.985,200.034,54600000.0
2005-03-09 17:28:00,200.042,200.046,199.983,199.983,56799999.0
2005-03-09 17:29:00,200.005,200.013,199.976,200.013,49600000.0
2005-03-09 17:30:00,199.995,200.072,199.995,200.071,38000000.0
2005-03-09 17:31:00,200.062,200.077,199.97,199.987,42300000.0
2005-03-09 17:32:00,199.956,199.961,199.941,199.945,53799999.0
2005-03-09 17:33:00,199.931,199.953,199.928,199.943,50500000.0
2005-03-09 17:34:00,199.957,199.99,199.945,199.99,45400000.0
2005-03-09 17:35:00,199.991,200.025,199.984,199.993,83100000.0
2005-03-09 17:36:00,200.007,200.007,199.948,199.977,79700001.0
2005-03-09 17:37:00,199.977,199.993,199.966,199.993,45000000.0
2005-03-09 17:38:00,199.988,200.019,199.984,200.013,23500000.0
2005-03-09 17:39:00,199.995,200.019,199.995,200.011,56400000.0
2005-03-09 17:40:00,199.982,199.987,199.93,199.93,59800000.0
2005-03-09 17:41:00,199.911,199.953,199.895,199.95,36900000.0
2005-03-09 17:42:00,199.947,199.952,199.929,199.941,63300000.0
2005-03-09 17:43:00,199.935,199.955,199.921,199.948,25000000.0
2005-03-09 17:44:00,199.928,199.95,199.915,199.925,83699999.0
2005-03-09 17:45:00,199.894,199.894,199.838,199.838,34600000.0
2005-03-09 17:46:00,199.83,199.845,199.811,199.822,112100001.0
2005-03-09 17:47:00,199.831,199.879,199.815,199.879,46900000.0
2005-03-09 17:48:00,199.876,199.893,199.847,199.847,37399999.0
2005-03-09 17:49:00,199.892,199.892,199.839,199.85,32500000.0
2005-03-09 17:50:00,199.847,199.855,199.822,199.822,52600001.0
2005-03-09 17:51:00,199.833,199.833,199.785,199.808,40300000.0
2005-03-09 17:52:00,199.803,199.828,199.774,199.818,78500000.0
2005-03-09 17:53:00,199.799,199.816,199.784,199.784,56300000.0
2005-03-09 17:54:00,199.757,199.8,199.75,199.769,52099999.0
2005-03-09 17:55:00,199.706,199.706,199.641,199.664,40300000.0
2005-03-09 17:56:00,199.643,199.666,199.633,199.633,76400000.0
2005-03-09 17:57:00,199.641,199.663,199.636,199.649,42100000.0
2005-03-09 17:58:00,199.652,199.652,199.591,199.639,49400000.0
2005-03-09 17:59:00,199.647,199.657,199.614,199.625,99600000.0
2005-03-09 18:00:00,199.62,199.657,199.596,199.642,50700000.0
2005-03-09 18:01:00,199.648,199.685,199.623,199.657,564200000.0
2005-03-09 18:02:00,199.661,199.676,199.615,199.661,722700000.0
2005-03-09 18:03:00,199.664,199.673,199.623,199.65,755499996.0
2005-03-09 18:04:00,199.639,199.677,199.61,199.633,534399998.0
2005-03-09 18:05:00,199.649,199.657,199.602,199.622,796000002.0
2005-03-09 18:06:00,199.612,199.682,199.612,199.639,545099998.0
2005-03-09 18:07:00,199.629,199.64,199.597,199.616,740899996.0
2005-03-09 18:08:00,199.644,199.664,199.599,199.664,610800001.0
2005-03-09 18:09:00,199.654,199.67,199.608,199.666,571700003.0
2005-03-09 18:10:00,199.625,199.678,199.625,199.655,480599997.0
2005-03-09 18:11:00,199.647,199.671,199.606,199.656,349400002.0
2005-03-09 18:12:00,199.651,199.69,199.638,199.66,321500000.0
2005-03-09 18:13:00,199.663,199.724,199.644,199.699,408800001.0
2005-03-09 18:14:00,199.707,199.722,199.674,199.709,601900001.0
2005-03-09 18:15:00,199.722,199.722,199.658,199.695,683800001.0
2005-03-09 18:16:00,199.675,199.699,199.657,199.696,619199999.0
2005-03-09 18:17:00,199.705,199.735,199.681,199.712,201900000.0
2005-03-09 18:18:00,199.705,199.72,199.662,199.713,335800002.0
2005-03-09 18:19:00,199.703,199.717,199.664,199.717,579400003.0
2005-03-09 18:20:00,199.701,199.716,199.658,199.683,570499999.0
2005-03-09 18:21:00,199.697,199.711,199.667,199.695,546300001.0
2005-03-09 18:22:00,199.715,199.734,199.698,199.734,499900001.0
2005-03-09 18:23:00,199.697,199.762,199.697,199.724,795700001.0
2005-03-09 18:24:00,199.719,199.783,199.696,199.771,656800002.0
2005-03-09 18:25:00,199.795,199.836,199.782,199.819,524199998.0
2005-03-09 18:26:00,199.802,199.804,199.766,199.787,449300004.0
2005-03-09 18:27:00,199.8,199.813,199.782,199.793,421700002.0
2005-03-09 18:28:00,199.8,199.835,199.795,199.82,383100001.0
2005-03-09 18:29:00,199.813,199.825,199.779,199.824,405400000.0
2005-03-09 18:30:00,199.838,199.869,199.819,199.856,249300000.0
2005-03-09 18:31:00,199.854,199.872,199.794,199.794,428800002.0
2005-03-09 18:32:00,199.792,199.842,199.789,199.826,521000003.0
2005-03-09 18:33:00,199.83,199.836,199.785,199.785,471700001.0
2005-03-09 18:34:00,199.777,199.833,199.777,199.804,477199999.0
2005-03-09 18:35:00,199.8,199.836,199.79,199.802,477800001.0
2005-03-09 18:36:00,199.8,199.818,199.775,199.799,282600000.0
2005-03-09 18:37:00,199.82,199.829,199.79,199.806,174300002.0
2005-03-09 18:38:00,199.808,199.825,199.766,199.793,180700000.0
2005-03-09 18:39:00,199.823,199.829,199.778,199.785,130400000.0
2005-03-09 18:40:00,199.78,199.797,199.715,199.74,308200000.0
2005-03-09 18:41:00,199.722,199.779,199.7,199.749,272700001.0
2005-03-09 18:42:00,199.748,199.791,199.741,199.743,214400000.0
2005-03-09 18:43:00,199.745,199.794,199.736,199.782,204100001.0
2005-03-09 18:44:00,199.785,199.838,199.774,199.817,354000002.0
2005-03-09 18:45:00,199.813,199.827,199.78,199.815,172500001.0
2005-03-09 18:46:00,199.807,199.844,199.798,199.834,173200000.0
2005-03-09 18:47:00,199.819,199.832,199.787,199.818,91600000.0
2005-03-09 18:48:00,199.827,199.85,199.809,199.85,172900000.0
2005-03-09 18:49:00,199.846,199.852,199.813,199.831,156100000.0
2005-03-09 18:50:00,199.85,199.882,199.822,199.882,224899999.0
2005-03-09 18:51:00,199.885,199.907,199.856,199.856,170600000.0
2005-03-09 18:52:00,199.855,199.889,199.827,199.888,254400002.0
2005-03-09 18:53:00,199.898,199.929,199.875,199.9,324600001.0
2005-03-09 18:54:00,199.912,199.912,199.859,199.874,198999999.0
2005-03-09 18:55:00,199.885,199.906,199.848,199.848,222100000.0
2005-03-09 18:56:00,199.889,199.903,199.88,199.903,27600000.0
2005-03-09 18:57:00,199.917,199.934,199.891,199.915,167800000.0
2005-03-09 18:58:00,199.928,199.969,199.926,199.968,406900000.0
2005-03-09 18:59:00,199.963,199.971,199.936,199.948,305500000.0
2005-03-09 19:00:00,199.912,199.946,199.912,199.936,83800000.0
2005-03-09 19:01:00,199.906,199.941,199.905,199.925,80900000.0
2005-03-09 19:02:00,199.935,199.963,199.918,199.935,251100001.0
2005-03-09 19:03:00,199.938,199.938,199.887,199.897,295499998.0
2005-03-09 19:04:00,199.896,199.949,199.854,199.931,175300000.0
2005-03-09 19:05:00,199.945,199.999,199.945,199.981,159300001.0
2005-03-09 19:06:00,200.005,200.024,199.974,200.01,418900002.0
2005-03-09 19:07:00,200.035,200.05,200.003,200.048,326199999.0
2005-03-09 19:08:00,200.04,200.04,199.976,200.016,355200001.0
2005-03-09 19:09:00,200.01,200.024,199.995,200.009,220200001.0
2005-03-09 19:10:00,200.004,200.016,199.99,200.016,104700000.0
2005-03-09 19:11:00,200.013,200.067,200.013,200.062,22700000.0
2005-03-09 19:12:00,200.074,200.092,200.035,200.055,100600000.0
2005-03-09 19:13:00,200.031,200.031,199.952,199.97,110200000.0
2005-03-09 19:14:00,199.95,199.99,199.95,199.984,269500001.0
2005-03-09 19:15:00,200.008,200.039,199.974,200.017,304400001.0
2005-03-09 19:16:00,200.05,200.107,200.028,200.107,88500000.0
2005-03-09 19:17:00,200.15,200.168,200.119,200.138,166400001.0
2005-03-09 19:18:00,200.132,200.181,200.117,200.12,166600001.0
2005-03-09 19:19:00,200.115,200.132,200.093,200.101,252000001.0
2005-03-09 19:20:00,200.122,200.156,200.11,200.152,198700003.0
2005-03-09 19:21:00,200.164,200.164,200.121,200.133,144500001.0
2005-03-09 19:22:00,200.127,200.139,200.077,200.077,124600000.0
2005-03-09 19:23:00,200.107,200.14,200.088,200.118,544000001.0
2005-03-09 19:24:00,200.116,200.134,200.085,200.1,93900000.0
2005-03-09 19:25:00,200.094,200.111,200.052,200.075,174200000.0
2005-03-09 19:26:00,200.069,200.099,200.059,200.096,330299998.0
2005-03-09 19:27:00,200.082,200.103,200.042,200.066,221800000.0
2005-03-09 19:28:00,200.05,200.05,199.976,200.03,223000000.0
2005-03-09 19:29:00,200.03,200.03,199.965,199.97,58600000.0
2005-03-09 19:30:00,199.964,200.078,199.964,200.069,253000000.0
2005-03-09 19:31:00,200.072,200.12,200.043,200.11,136499999.0
2005-03-09 19:32:00,200.116,200.152,200.102,200.129,352600001.0
2005-03-09 19:33:00,200.137,200.154,200.134,200.147,122200000.0
2005-03-09 19:34:00,200.148,200.166,200.116,200.139,307800003.0
2005-03-09 19:35:00,200.153,200.208,200.14,200.205,250500001.0
2005-03-09 19:36:00,200.216,200.239,200.194,200.216,195600000.0
2005-03-09 19:37:00,200.236,200.248,200.221,200.222,92500000.0
2005-03-09 19:38:00,200.218,200.246,200.213,200.22,193900000.0
2005-03-09 19:39:00,200.227,200.233,200.198,200.207,208900001.0
2005-03-09 19:40:00,200.22,200.25,200.213,200.22,266199999.0
2005-03-09 19:41:00,200.23,200.23,200.162,200.175,352299999.0
2005-03-09 19:42:00,200.197,200.24,200.197,200.228,207200001.0
2005-03-09 19:43:00,200.247,200.258,200.198,200.213,38000000.0
2005-03-09 19:44:00,200.195,200.215,200.177,200.185,257800001.0
2005-03-09 19:45:00,200.216,200.234,200.178,200.219,129300000.0
2005-03-09 19:46:00,200.248,200.31,200.248,200.26,114499999.0
2005-03-09 19:47:00,200.237,200.24,200.129,200.129,48100000.0
2005-03-09 19:48:00,200.158,200.158,199.94,199.94,202400000.0
2005-03-09 19:49:00,199.905,199.908,199.821,199.867,115900000.0
2005-03-09 19:50:00,199.85,199.859,199.799,199.82,164500000.0
2005-03-09 19:51:00,199.82,199.908,199.815,199.885,168099999.0
2005-03-09 19:52:00,199.887,199.927,199.839,199.839,172600001.0
2005-03-09 19:53:00,199.853,199.898,199.837,199.871,142100000.0
2005-03-09 19:54:00,199.895,199.922,199.887,199.895,187200001.0
2005-03-09 19:55:00,199.906,199.928,199.902,199.913,59900000.0
2005-03-09 19:56:00,199.921,199.921,199.833,199.881,116100000.0
2005-03-09 19:57:00,199.88,199.903,199.871,199.903,148800001.0
2005-03-09 19:58:00,199.895,199.898,199.858,199.863,313899999.0
2005-03-09 19:59:00,199.872,199.886,199.86,199.86,274500000.0
2005-03-09 20:00:00,199.869,199.881,199.843,199.86,84400001.0
2005-03-09 20:01:00,199.86,199.872,199.817,199.862,107000000.0
2005-03-09 20:02:00,199.877,199.916,199.843,199.86,214099998.0
2005-03-09 20:03:00,199.844,199.864,199.812,199.815,113300000.0
2005-03-09 20:04:00,199.807,199.841,199.772,199.841,132599999.0
2005-03-09 20:05:00,199.829,199.851,199.787,199.845,129999999.0
2005-03-09 20:06:00,199.844,199.895,199.821,199.883,243899999.0
2005-03-09 20:07:00,199.91,199.91,199.874,199.905,154200001.0
2005-03-09 20:08:00,199.888,199.931,199.862,199.897,153399999.0
2005-03-09 20:09:00,199.905,199.92,199.866,199.883,144400001.0
2005-03-09 20:10:00,199.857,199.866,199.815,199.849,148700001.0
2005-03-09 20:11:00,199.849,199.878,199.826,199.878,236300001.0
2005-03-09 20:12:00,199.872,199.873,199.805,199.855,524900002.0
2005-03-09 20:13:00,199.86,199.879,199.832,199.871,175200001.0
2005-03-09 20:14:00,199.874,199.904,199.836,199.888,130300001.0
2005-03-09 20:15:00,199.9,199.904,199.841,199.893,325499999.0
2005-03-09 20:16:00,199.892,199.92,199.887,199.905,173399999.0
2005-03-09 20:17:00,199.893,199.936,199.885,199.927,84400002.0
2005-03-09 20:18:00,199.908,199.927,199.868,199.877,121600000.0
2005-03-09 20:19:00,199.891,199.935,199.877,199.885,182700002.0
2005-03-09 20:20:00,199.881,199.895,199.84,199.893,293599999.0
2005-03-09 20:21:00,199.897,199.948,199.887,199.918,132200000.0
2005-03-09 20:22:00,199.915,199.934,199.888,199.91,200800001.0
2005-03-09 20:23:00,199.902,199.924,199.878,199.9,152399999.0
2005-03-09 20:24:00,199.91,199.967,199.892,199.943,179899998.0
2005-03-09 20:25:00,199.938,199.966,199.902,199.909,260100000.0
2005-03-09 20:26:00,199.93,199.946,199.893,199.934,348799999.0
2005-03-09 20:27:00,199.939,199.946,199.888,199.941,188999999.0
2005-03-09 20:28:00,199.95,199.95,199.89,199.894,381199999.0
2005-03-09 20:29:00,199.897,199.897,199.858,199.858,521999999.0
2005-03-09 20:30:00,199.836,199.902,199.836,199.885,527800001.0
2005-03-09 20:31:00,199.906,199.936,199.887,199.923,321000000.0
2005-03-09 20:32:00,199.935,199.951,199.913,199.925,482199997.0
2005-03-09 20:33:00,199.925,199.968,199.908,199.942,152800000.0
2005-03-09 20:34:00,199.905,199.927,199.888,199.907,129700000.0
2005-03-09 20:35:00,199.914,199.93,199.901,199.93,154800001.0
2005-03-09 20:36:00,199.928,199.993,199.928,199.964,113900000.0
2005-03-09 20:37:00,199.98,199.998,199.965,199.99,88399999.0
2005-03-09 20:38:00,199.99,200.029,199.982,199.988,217599998.0
2005-03-09 20:39:00,200.013,200.014,199.97,199.998,189799999.0
2005-03-09 20:40:00,200.01,200.01,199.961,199.989,394800000.0
2005-03-09 20:41:00,199.931,200.013,199.931,200.002,240200000.0
2005-03-09 20:42:00,199.987,200.027,199.961,200.004,184900000.0
2005-03-09 20:43:00,200.01,200.039,199.953,200.01,297500000.0
2005-03-09 20:44:00,200.034,200.046,199.997,200.036,443300001.0
2005-03-09 20:45:00,200.043,200.065,200.014,200.065,225900000.0
2005-03-09 20:46:00,200.015,200.056,200.005,200.005,282000001.0
2005-03-09 20:47:00,200.01,200.032,199.977,199.977,229300001.0
2005-03-09 20:48:00,200.015,200.037,199.986,200.021,233200000.0
2005-03-09 20:49:00,200.027,200.03,199.996,200.019,129299998.0
2005-03-09 20:50:00,200.02,200.041,200.011,200.027,355400000.0
2005-03-09 20:51:00,200.011,200.052,200.008,200.052,129100000.0
2005-03-09 20:52:00,200.07,200.07,200.029,200.046,130800002.0
2005-03-09 20:53:00,200.016,200.039,199.988,200.035,249600001.0
2005-03-09 20:54:00,200.045,200.057,200.024,200.057,127199999.0
2005-03-09 20:55:00,200.063,200.097,200.039,200.095,280400002.0
2005-03-09 20:56:00,200.086,200.122,200.048,200.048,219099998.0
2005-03-09 20:57:00,200.089,200.126,200.077,200.077,309700000.0
2005-03-09 20:58:00,200.073,200.09,200.036,200.062,307800000.0
2005-03-09 20:59:00,200.05,200.05,199.996,200.0,464999998.0
2005-03-09 21:00:00,200.067,200.067,200.024,200.042,498500002.0
2005-03-09 21:01:00,200.028,200.065,200.024,200.065,469900001.0
2005-03-09 21:02:00,200.012,200.037,199.942,199.991,236200000.0
2005-03-09 21:03:00,199.979,200.008,199.942,200.008,217200000.0
2005-03-09 21:04:00,200.014,200.019,199.972,199.99,120100001.0
2005-03-09 21:05:00,200.002,200.058,199.995,200.058,130699998.0
2005-03-09 21:06:00,200.055,200.055,199.98,199.982,216000000.0
2005-03-09 21:07:00,200.008,200.01,199.968,200.003,168300000.0
2005-03-09 21:08:00,199.975,200.0,199.95,199.985,149500000.0
2005-03-09 21:09:00,200.012,200.05,199.996,200.041,68899999.0
2005-03-09 21:10:00,200.035,200.061,200.028,200.032,84799999.0
2005-03-09 21:11:00,200.028,200.08,200.018,200.08,133700003.0
2005-03-09 21:12:00,200.089,200.103,200.055,200.086,83400000.0
2005-03-09 21:13:00,200.096,200.098,200.066,200.092,167699999.0
2005-03-09 21:14:00,200.087,200.129,200.073,200.105,304799998.0
2005-03-09 21:15:00,200.11,200.14,200.06,200.126,279800000.0
2005-03-09 21:16:00,200.099,200.13,200.09,200.114,87300001.0
2005-03-09 21:17:00,200.13,200.167,200.116,200.167,281999999.0
2005-03-09 21:18:00,200.183,200.197,200.163,200.163,199199998.0
2005-03-09 21:19:00,200.163,200.185,200.137,200.166,221900001.0
2005-03-09 21:20:00,200.169,200.196,200.144,200.196,385600000.0
2005-03-09 21:21:00,200.191,200.202,200.169,200.169,225000000.0
2005-03-09 21:22:00,200.189,200.223,200.183,200.206,171700000.0
2005-03-09 21:23:00,200.207,200.22,200.184,200.205,102299999.0
2005-03-09 21:24:00,200.178,200.207,200.175,200.175,243000002.0
2005-03-09 21:25:00,200.168,200.168,200.09,200.125,284100000.0
2005-03-09 21:26:00,200.092,200.132,200.067,200.095,100800000.0
2005-03-09 21:27:00,200.128,200.128,200.061,200.085,205000002.0
2005-03-09 21:28:00,200.098,200.098,200.03,200.03,132700000.0
2005-03-09 21:29:00,200.102,200.102,200.059,200.088,53300000.0
2005-03-09 21:30:00,200.092,200.111,200.075,200.105,111999998.0
2005-03-09 21:31:00,200.091,200.125,200.091,200.1,57300000.0
2005-03-09 21:32:00,200.087,200.106,200.073,200.087,98100001.0
2005-03-09 21:33:00,200.073,200.085,200.022,200.022,208499998.0
2005-03-09 21:34:00,200.044,200.044,199.997,200.019,166199999.0
2005-03-09 21:35:00,200.019,200.022,199.981,200.0,35799999.0
2005-03-09 21:36:00,200.022,200.025,200.0,200.025,77100000.0
2005-03-09 21:37:00,200.005,200.025,199.985,200.002,105400000.0
2005-03-09 21:38:00,200.027,200.051,200.027,200.05,31500000.0
2005-03-09 21:39:00,200.029,200.052,200.027,200.048,111000000.0
2005-03-09 21:40:00,200.029,200.056,200.006,200.055,49700000.0
2005-03-09 21:41:00,200.037,200.046,200.014,200.046,27400000.0
2005-03-09 21:42:00,200.038,200.077,200.035,200.058,133300001.0
2005-03-09 21:43:00,200.05,200.058,200.039,200.046,95400001.0
2005-03-09 21:44:00,200.059,200.086,200.048,200.07,184100000.0
2005-03-09 21:45:00,200.075,200.089,200.02,200.05,66500000.0
2005-03-09 21:46:00,200.06,200.09,200.047,200.081,81300000.0
2005-03-09 21:47:00,200.091,200.098,200.053,200.072,97500000.0
2005-03-09 21:48:00,200.018,200.061,200.014,200.058,119600001.0
2005-03-09 21:49:00,200.049,200.053,200.017,200.035,24800000.0
2005-03-09 21:50:00,200.021,200.069,200.007,200.069,19800000.0
2005-03-09 21:51:00,200.063,200.114,200.061,200.09,133400000.0
2005-03-09 21:52:00,200.089,200.119,200.065,200.065,57800000.0
2005-03-09 21:53:00,200.109,200.13,200.109,200.119,48800000.0
2005-03-09 21:54:00,200.112,200.125,200.086,200.117,58700000.0
2005-03-09 21:55:00,200.14,200.143,200.108,200.115,79700000.0
2005-03-09 21:56:00,200.081,200.122,200.072,200.117,19000000.0
2005-03-09 21:57:00,200.089,200.129,200.069,200.069,65500000.0
2005-03-09 21:58:00,200.074,200.091,200.05,200.081,79899999.0
2005-03-09 21:59:00,200.089,200.103,200.058,200.07,144400000.0
2005-03-09 22:00:00,200.052,200.067,200.021,200.057,231600000.0
2005-03-09 22:01:00,200.074,200.112,200.038,200.112,173700000.0
2005-03-09 22:02:00,200.093,200.143,200.093,200.143,226400000.0
2005-03-09 22:03:00,200.152,200.163,200.113,200.147,42100000.0
2005-03-09 22:04:00,200.141,200.163,200.117,200.163,99600001.0
2005-03-09 22:05:00,200.171,200.185,200.153,200.174,82600001.0
2005-03-09 22:06:00,200.141,200.148,200.132,200.132,32100000.0
2005-03-09 22:07:00,200.144,200.156,200.125,200.125,102400000.0
2005-03-09 22:08:00,200.136,200.138,200.104,200.127,75600000.0
2005-03-09 22:09:00,200.122,200.149,200.117,200.149,46899999.0
2005-03-09 22:10:00,200.173,200.18,200.144,200.165,61000000.0
2005-03-09 22:11:00,200.156,200.169,200.147,200.153,117500000.0
2005-03-09 22:12:00,200.151,200.156,200.12,200.151,118000000.0
2005-03-09 22:13:00,200.155,200.163,200.137,200.137,40700000.0
2005-03-09 22:14:00,200.141,200.141,200.084,200.111,26500000.0
2005-03-09 22:15:00,200.157,200.165,200.121,200.139,151599999.0
2005-03-09 22:16:00,200.138,200.177,200.135,200.155,221100000.0
2005-03-09 22:17:00,200.169,200.17,200.119,200.119,53100000.0
2005-03-09 22:18:00,200.143,200.171,200.127,200.152,99600000.0
2005-03-09 22:19:00,200.149,200.164,200.132,200.144,73999999.0
2005-03-09 22:20:00,200.141,200.153,200.131,200.15,73199999.0
2005-03-09 22:21:00,200.168,200.201,200.128,200.201,46800000.0
2005-03-09 22:22:00,200.216,200.219,200.2,200.21,37000000.0
2005-03-09 22:23:00,200.22,200.236,200.201,200.232,71300000.0
2005-03-09 22:24:00,200.214,200.251,200.194,200.244,54700000.0
2005-03-09 22:25:00,200.248,200.248,200.223,200.245,71600000.0
2005-03-09 22:26:00,200.251,200.251,200.227,200.234,54400000.0
2005-03-09 22:27:00,200.224,200.278,200.192,200.244,187100000.0
2005-03-09 22:28:00,200.261,200.296,200.261,200.283,27200000.0
2005-03-09 22:29:00,200.227,200.29,200.227,200.261,157000000.0
2005-03-09 22:30:00,200.268,200.275,200.237,200.275,32000000.0
2005-03-09 22:31:00,200.29,200.306,200.261,200.306,90800000.0
2005-03-09 22:32:00,200.219,200.285,200.207,200.261,112600000.0
2005-03-09 22:33:00,200.258,200.31,200.258,200.3,244200001.0
2005-03-09 22:34:00,200.256,200.268,200.231,200.231,299700002.0
2005-03-09 22:35:00,200.232,200.268,200.215,200.25,42100000.0
2005-03-09 22:36:00,200.221,200.221,200.101,200.108,77000000.0
2005-03-09 22:37:00,200.092,200.114,199.997,200.048,127700000.0
2005-03-09 22:38:00,200.032,200.057,200.009,200.036,65100000.0
2005-03-09 22:39:00,200.016,200.081,200.014,200.081,46400000.0
2005-03-09 22:40:00,200.055,200.112,200.055,200.085,103500001.0
2005-03-09 22:41:00,200.082,200.09,200.055,200.09,81099999.0
2005-03-09 22:42:00,200.082,200.085,200.052,200.052,20600000.0
2005-03-09 22:43:00,200.073,200.1,200.06,200.077,116000000.0
2005-03-09 22:44:00,200.026,200.108,200.026,200.072,106800000.0
2005-03-09 22:45:00,200.1,200.105,200.03,200.038,123100001.0
2005-03-09 22:46:00,200.073,200.081,200.041,200.053,53600000.0
2005-03-09 22:47:00,200.067,200.088,200.03,200.042,48500000.0
2005-03-09 22:48:00,200.08,200.08,200.032,200.068,78900000.0
2005-03-09 22:49:00,200.045,200.045,200.014,200.026,53500000.0
2005-03-09 22:50:00,200.005,200.055,200.005,200.053,63600000.0
2005-03-09 22:51:00,200.042,200.059,200.041,200.057,118700000.0
2005-03-09 22:52:00,199.98,200.005,199.953,199.964,63800001.0
2005-03-09 22:53:00,199.95,199.95,199.887,199.938,104800000.0
2005-03-09 22:54:00,199.932,199.955,199.922,199.955,74099999.0
2005-03-09 22:55:00,199.922,199.963,199.92,199.943,75900000.0
2005-03-09 22:56:00,199.941,200.004,199.938,199.982,78200000.0
2005-03-09 22:57:00,199.978,199.994,199.922,199.922,69400000.0
2005-03-09 22:58:00,199.987,199.987,199.948,199.952,53500001.0
2005-03-09 22:59:00,199.925,199.955,199.907,199.937,77500001.0
2005-03-09 23:00:00,199.912,199.938,199.891,199.908,48700001.0
2005-03-09 23:01:00,199.923,199.953,199.914,199.953,51199999.0
2005-03-09 23:02:00,199.937,199.964,199.923,199.938,66599999.0
2005-03-09 23:03:00,199.902,199.954,199.9,199.954,49000000.0
2005-03-09 23:04:00,199.96,200.012,199.96,199.995,40000000.0
2005-03-09 23:05:00,199.967,200.007,199.967,200.005,31300000.0
2005-03-09 23:06:00,199.999,200.012,199.978,200.012,49000000.0
2005-03-09 23:07:00,199.986,200.025,199.986,200.015,19900000.0
2005-03-09 23:08:00,200.017,200.017,199.941,199.992,37600000.0
2005-03-09 23:09:00,199.989,200.004,199.961,200.004,27000000.0
2005-03-09 23:10:00,200.004,200.034,199.985,200.024,76499999.0
2005-03-09 23:11:00,200.023,200.03,199.998,200.02,79800000.0
2005-03-09 23:12:00,200.012,200.012,199.983,200.002,20500000.0
2005-03-09 23:13:00,199.995,200.031,199.977,200.031,83300000.0
2005-03-09 23:14:00,199.993,200.029,199.962,200.027,87800000.0
2005-03-09 23:15:00,200.019,200.035,199.998,200.03,40499999.0
2005-03-09 23:16:00,200.05,200.052,200.037,200.046,62100000.0
2005-03-09 23:17:00,200.029,200.042,200.014,200.033,64600000.0
2005-03-09 23:18:00,200.025,200.028,199.997,199.997,37000000.0
2005-03-09 23:19:00,199.99,200.004,199.974,199.978,32200000.0
2005-03-09 23:20:00,199.957,199.997,199.957,199.976,65500002.0
2005-03-09 23:21:00,200.001,200.001,199.942,199.942,48300001.0
2005-03-09 23:22:00,199.941,199.948,199.925,199.944,44800000.0
2005-03-09 23:23:00,199.96,199.975,199.937,199.95,41600000.0
2005-03-09 23:24:00,199.967,199.967,199.918,199.918,23800000.0
2005-03-09 23:25:00,199.927,199.943,199.909,199.936,26800000.0
2005-03-09 23:26:00,199.949,199.949,199.926,199.926,37100000.0
2005-03-09 23:27:00,199.932,199.954,199.888,199.89,25600000.0
2005-03-09 23:28:00,199.862,199.877,199.855,199.862,66699999.0
2005-03-09 23:29:00,199.9,199.932,199.897,199.922,38900000.0
2005-03-09 23:30:00,199.915,199.98,199.915,199.98,12200000.0
2005-03-09 23:31:00,199.893,199.958,199.893,199.91,47400000.0
2005-03-09 23:32:00,199.924,199.983,199.924,199.983,39500000.0
2005-03-09 23:33:00,199.985,199.993,199.975,199.975,40800000.0
2005-03-09 23:34:00,200.021,200.047,200.014,200.024,46500000.0
2005-03-09 23:35:00,200.024,200.05,200.009,200.009,51400000.0
2005-03-09 23:36:00,200.038,200.053,200.02,200.035,53800000.0
2005-03-09 23:37:00,200.057,200.065,199.991,200.002,67600001.0
2005-03-09 23:38:00,200.076,200.076,200.024,200.035,23200000.0
2005-03-09 23:39:00,200.064,200.067,200.02,200.062,85400000.0
2005-03-09 23:40:00,200.055,200.066,200.024,200.024,75399999.0
2005-03-09 23:41:00,200.05,200.06,200.045,200.048,44100000.0
2005-03-09 23:42:00,200.042,200.092,200.042,200.087,41800000.0
2005-03-09 23:43:00,200.082,200.083,200.031,200.055,42699999.0
2005-03-09 23:44:00,200.063,200.083,200.053,200.08,47900000.0
2005-03-09 23:45:00,200.076,200.076,199.984,199.984,61300001.0
2005-03-09 23:46:00,200.046,200.046,200.019,200.041,51300000.0
2005-03-09 23:47:00,200.026,200.072,200.026,200.037,32800000.0
2005-03-09 23:48:00,200.041,200.078,200.028,200.078,45400000.0
2005-03-09 23:49:00,200.079,200.151,200.047,200.151,65100000.0
2005-03-09 23:50:00,200.158,200.158,200.143,200.153,32400000.0
2005-03-09 23:51:00,200.112,200.15,200.106,200.15,23500000.0
2005-03-09 23:52:00,200.145,200.145,200.114,200.135,21700000.0
2005-03-09 23:53:00,200.138,200.153,200.117,200.132,77599999.0
2005-03-09 23:54:00,200.138,200.161,200.114,200.144,64100000.0
2005-03-09 23:55:00,200.119,200.146,200.105,200.121,37500000.0
2005-03-09 23:56:00,200.097,200.113,200.063,200.077,51500000.0
2005-03-09 23:57:00,200.033,200.106,200.027,200.099,53999999.0
2005-03-09 23:58:00,200.09,200.111,200.053,200.105,81000000.0
2005-03-09 23:59:00,200.124,200.131,200.088,200.094,70499999.0
2005-03-10 00:00:00,200.065,200.138,200.008,200.138,39400000.0
2005-03-10 00:01:00,200.152,200.152,200.113,200.128,48400000.0
2005-03-10 00:02:00,200.131,200.148,200.11,200.134,44100000.0
2005-03-10 00:03:00,200.106,200.121,200.087,200.121,61800000.0
2005-03-10 00:04:00,200.11,200.148,200.089,200.108,22000000.0
2005-03-10 00:05:00,200.092,200.108,200.075,200.108,23400000.0
2005-03-10 00:06:00,200.091,200.107,200.072,200.103,31400000.0
2005-03-10 00:07:00,200.071,200.141,200.071,200.141,31900000.0
2005-03-10 00:08:00,200.113,200.176,200.113,200.159,73600001.0
2005-03-10 00:09:00,200.208,200.232,200.169,200.202,34000000.0
2005-03-10 00:10:00,200.187,200.196,200.175,200.19,36400000.0
2005-03-10 00:11:00,200.199,200.206,200.117,200.165,25500000.0
2005-03-10 00:12:00,200.14,200.176,200.128,200.176,87400000.0
2005-03-10 00:13:00,200.168,200.168,200.134,200.15,60900000.0
2005-03-10 00:14:00,200.142,200.142,200.097,200.108,53400000.0
2005-03-10 00:15:00,200.126,200.157,200.119,200.153,56900000.0
2005-03-10 00:16:00,200.18,200.219,200.161,200.176,42100000.0
2005-03-10 00:17:00,200.15,200.216,200.139,200.216,44700001.0
2005-03-10 00:18:00,200.197,200.216,200.151,200.216,60000001.0
2005-03-10 00:19:00,200.216,200.223,200.17,200.189,43400001.0
2005-03-10 00:20:00,200.207,200.219,200.172,200.174,64500001.0
2005-03-10 00:21:00,200.142,200.159,200.118,200.145,27900000.0
2005-03-10 00:22:00,200.131,200.18,200.13,200.13,64500000.0
2005-03-10 00:23:00,200.177,200.178,200.136,200.161,27500000.0
2005-03-10 00:24:00,200.161,200.171,200.128,200.171,38300000.0
2005-03-10 00:25:00,200.162,200.173,200.151,200.162,65899999.0
2005-03-10 00:26:00,200.148,200.163,200.125,200.127,32600000.0
2005-03-10 00:27:00,200.127,200.138,200.097,200.126,57300000.0
2005-03-10 00:28:00,200.139,200.16,200.114,200.114,32900000.0
2005-03-10 00:29:00,200.122,200.13,200.112,200.128,57400000.0
2005-03-10 00:30:00,200.133,200.144,200.096,200.12,74700001.0
2005-03-10 00:31:00,200.144,200.144,200.117,200.119,45300000.0
2005-03-10 00:32:00,200.144,200.167,200.144,200.161,76399999.0
2005-03-10 00:33:00,200.165,200.197,200.151,200.197,41200000.0
2005-03-10 00:34:00,200.181,200.181,200.128,200.142,56300001.0
2005-03-10 00:35:00,200.144,200.158,200.14,200.145,57399999.0
2005-03-10 00:36:00,200.164,200.176,200.13,200.141,25900000.0
2005-03-10 00:37:00,200.146,200.187,200.137,200.179,47200000.0
2005-03-10 00:38:00,200.196,200.217,200.189,200.205,93000003.0
2005-03-10 00:39:00,200.23,200.234,200.185,200.196,41499999.0
2005-03-10 00:40:00,200.187,200.209,200.173,200.178,50300001.0
2005-03-10 00:41:00,200.191,200.215,200.191,200.196,43600000.0
2005-03-10 00:42:00,200.168,200.183,200.142,200.163,27900000.0
2005-03-10 00:43:00,200.17,200.17,200.124,200.124,35400000.0
2005-03-10 00:44:00,200.085,200.175,200.085,200.175,33000000.0
2005-03-10 00:45:00,200.17,200.199,200.098,200.098,39100000.0
2005-03-10 00:46:00,200.102,200.156,200.102,200.135,45599999.0
2005-03-10 00:47:00,200.131,200.157,200.114,200.141,40000000.0
2005-03-10 00:48:00,200.113,200.139,200.097,200.13,33200000.0
2005-03-10 00:49:00,200.14,200.184,200.14,200.177,50200000.0
2005-03-10 00:50:00,200.215,200.215,200.161,200.165,42300001.0
2005-03-10 00:51:00,200.193,200.211,200.188,200.188,57400000.0
2005-03-10 00:52:00,200.183,200.22,200.183,200.213,45900000.0
2005-03-10 00:53:00,200.214,200.235,200.193,200.195,41400000.0
2005-03-10 00:54:00,200.194,200.194,200.135,200.135,57499999.0
2005-03-10 00:55:00,200.185,200.206,200.091,200.091,65600000.0
2005-03-10 00:56:00,200.09,200.1,200.043,200.043,49600001.0
2005-03-10 00:57:00,200.091,200.135,200.091,200.135,36600000.0
2005-03-10 00:58:00,200.152,200.173,200.148,200.153,84199999.0
2005-03-10 00:59:00,200.14,200.155,200.113,200.113,30500000.0
2005-03-10 01:00:00,200.147,200.147,200.114,200.114,45900001.0
2005-03-10 01:01:00,200.113,200.135,200.101,200.117,56900000.0
2005-03-10 01:02:00,200.128,200.131,200.075,200.121,50900000.0
2005-03-10 01:03:00,200.077,200.104,200.046,200.064,72200000.0
2005-03-10 01:04:00,200.062,200.079,200.032,200.04,56100000.0
2005-03-10 01:05:00,200.027,200.054,200.007,200.014,61200001.0
2005-03-10 01:06:00,200.066,200.066,200.019,200.022,45499999.0
2005-03-10 01:07:00,200.022,200.032,199.945,199.951,62600000.0
2005-03-10 01:08:00,199.97,199.974,199.933,199.941,83600000.0
2005-03-10 01:09:00,199.951,199.985,199.936,199.968,77799999.0
2005-03-10 01:10:00,199.98,200.031,199.98,199.995,32900000.0
2005-03-10 01:11:00,199.987,200.004,199.955,199.955,61700000.0
2005-03-10 01:12:00,200.018,200.018,199.96,199.984,59700000.0
2005-03-10 01:13:00,199.994,200.034,199.994,200.02,54600000.0
2005-03-10 01:14:00,200.032,200.042,200.007,200.023,74000000.0
2005-03-10 01:15:00,200.031,200.031,200.02,200.02,41800001.0
2005-03-10 01:16:00,200.025,200.034,199.999,200.008,57100000.0
2005-03-10 01:17:00,200.008,200.038,199.98,200.038,42699999.0
2005-03-10 01:18:00,200.046,200.048,200.007,200.048,48300000.0
2005-03-10 01:19:00,200.01,200.09,200.01,200.08,65099999.0
2005-03-10 01:20:00,200.073,200.099,200.002,200.002,40900000.0
2005-03-10 01:21:00,200.051,200.058,200.021,200.034,49400000.0
2005-03-10 01:22:00,200.073,200.149,200.069,200.148,30200000.0
2005-03-10 01:23:00,200.123,200.123,199.99,199.99,92200000.0
2005-03-10 01:24:00,200.032,200.082,200.027,200.082,68499999.0
2005-03-10 01:25:00,200.061,200.101,200.061,200.097,39800001.0
2005-03-10 01:26:00,200.103,200.121,200.066,200.091,28500000.0
2005-03-10 01:27:00,200.097,200.11,200.045,200.045,34400000.0
2005-03-10 01:28:00,200.07,200.101,200.06,200.096,68100000.0
2005-03-10 01:29:00,200.094,200.098,200.073,200.077,70300000.0
2005-03-10 01:30:00,200.09,200.094,200.034,200.042,25200000.0
2005-03-10 01:31:00,200.106,200.113,200.082,200.095,56200002.0
2005-03-10 01:32:00,200.111,200.139,200.102,200.123,32600000.0
2005-03-10 01:33:00,200.135,200.172,200.135,200.152,37800000.0
2005-03-10 01:34:00,200.158,200.158,200.104,200.121,34600000.0
2005-03-10 01:35:00,200.128,200.141,200.082,200.088,61700000.0
2005-03-10 01:36:00,200.145,200.145,200.093,200.093,34900000.0
2005-03-10 01:37:00,200.091,200.108,200.06,200.108,55700001.0
2005-03-10 01:38:00,200.085,200.1,200.055,200.064,54200000.0
2005-03-10 01:39:00,200.109,200.119,200.091,200.107,43600000.0
2005-03-10 01:40:00,200.126,200.141,200.104,200.137,44600000.0
2005-03-10 01:41:00,200.167,200.18,200.145,200.168,52300000.0
2005-03-10 01:42:00,200.197,200.197,200.148,200.164,30600000.0
2005-03-10 01:43:00,200.16,200.202,200.16,200.195,67400000.0
2005-03-10 01:44:00,200.205,200.205,200.14,200.15,31500001.0
2005-03-10 01:45:00,200.137,200.137,200.066,200.107,68900000.0
2005-03-10 01:46:00,200.068,200.123,200.068,200.077,58400000.0
2005-03-10 01:47:00,200.097,200.112,200.066,200.074,78200000.0
2005-03-10 01:48:00,200.089,200.089,200.058,200.058,37500000.0
2005-03-10 01:49:00,200.096,200.096,200.047,200.079,54700000.0
2005-03-10 01:50:00,200.069,200.077,200.045,200.058,61000000.0
2005-03-10 01:51:00,200.037,200.037,199.996,200.013,40300000.0
2005-03-10 01:52:00,200.01,200.01,199.956,200.004,49600000.0
2005-03-10 01:53:00,199.969,200.012,199.969,200.001,36900000.0
2005-03-10 01:54:00,200.015,200.015,199.976,199.997,77399999.0
2005-03-10 01:55:00,199.978,199.996,199.965,199.974,59800000.0
2005-03-10 01:56:00,199.976,199.989,199.955,199.955,40800000.0
2005-03-10 01:57:00,199.982,199.982,199.906,199.912,25800000.0
2005-03-10 01:58:00,199.941,199.952,199.902,199.914,55900000.0
2005-03-10 01:59:00,199.937,199.942,199.895,199.901,18700000.0
2005-03-10 02:00:00,199.903,199.962,199.903,199.962,34900000.0
2005-03-10 02:01:00,199.948,199.971,199.932,199.937,40899999.0
2005-03-10 02:02:00,199.935,199.955,199.903,199.912,35400000.0
2005-03-10 02:03:00,199.948,199.948,199.921,199.921,26900000.0
2005-03-10 02:04:00,199.942,199.944,199.911,199.94,50100000.0
2005-03-10 02:05:00,199.928,199.964,199.921,199.96,25800000.0
2005-03-10 02:06:00,199.941,199.944,199.918,199.918,26300000.0
2005-03-10 02:07:00,199.927,199.927,199.88,199.88,67299999.0
2005-03-10 02:08:00,199.889,199.915,199.87,199.894,66900000.0
2005-03-10 02:09:00,199.939,199.946,199.912,199.92,20400000.0
2005-03-10 02:10:00,199.922,199.951,199.894,199.951,52700000.0
2005-03-10 02:11:00,199.95,199.985,199.933,199.933,53900000.0
2005-03-10 02:12:00,199.921,199.954,199.906,199.941,32800000.0
2005-03-10 02:13:00,199.922,199.952,199.918,199.928,33600000.0
2005-03-10 02:14:00,199.986,200.018,199.972,200.01,51400000.0
2005-03-10 02:15:00,200.047,200.048,199.987,199.999,57699999.0
2005-03-10 02:16:00,200.007,200.028,200.007,200.015,47500000.0
2005-03-10 02:17:00,200.025,200.041,199.976,199.976,31000000.0
2005-03-10 02:18:00,200.006,200.073,200.006,200.054,21600000.0
2005-03-10 02:19:00,200.053,200.125,200.053,200.109,55600000.0
2005-03-10 02:20:00,200.09,200.106,200.072,200.079,53500000.0
2005-03-10 02:21:00,200.095,200.112,200.066,200.107,41900000.0
2005-03-10 02:22:00,200.112,200.114,200.074,200.076,40400000.0
2005-03-10 02:23:00,200.079,200.099,200.053,200.087,46300000.0
2005-03-10 02:24:00,200.099,200.127,200.063,200.127,71000001.0
2005-03-10 02:25:00,200.167,200.167,200.103,200.11,28100000.0
2005-03-10 02:26:00,200.117,200.139,200.087,200.139,59500001.0
2005-03-10 02:27:00,200.15,200.169,200.138,200.148,48699999.0
2005-03-10 02:28:00,200.138,200.172,200.138,200.167,63999999.0
2005-03-10 02:29:00,200.171,200.172,200.138,200.142,23200000.0
2005-03-10 02:30:00,200.167,200.179,200.151,200.151,51900000.0
2005-03-10 02:31:00,200.169,200.192,200.158,200.186,45200000.0
2005-03-10 02:32:00,200.148,200.203,200.148,200.157,33400000.0
2005-03-10 02:33:00,200.151,200.158,200.14,200.158,53500000.0
2005-03-10 02:34:00,200.132,200.147,200.113,200.122,48500001.0
2005-03-10 02:35:00,200.103,200.133,200.098,200.133,52200000.0
2005-03-10 02:36:00,200.13,200.134,200.093,200.102,49700000.0
2005-03-10 02:37:00,200.116,200.127,200.099,200.127,82600001.0
2005-03-10 02:38:00,200.114,200.131,200.108,200.108,47000000.0
2005-03-10 02:39:00,200.11,200.117,200.06,200.061,59400000.0
2005-03-10 02:40:00,200.102,200.102,200.07,200.078,55100000.0
2005-03-10 02:41:00,200.108,200.108,200.071,200.104,102100001.0
2005-03-10 02:42:00,200.099,200.135,200.072,200.072,46800000.0
2005-03-10 02:43:00,200.101,200.101,200.078,200.085,63799998.0
2005-03-10 02:44:00,200.12,200.129,200.089,200.122,65700000.0
2005-03-10 02:45:00,200.103,200.125,200.09,200.125,72000000.0
2005-03-10 02:46:00,200.109,200.17,200.109,200.14,41700000.0
2005-03-10 02:47:00,200.091,200.137,200.078,200.129,46500000.0
2005-03-10 02:48:00,200.133,200.185,200.126,200.177,68000000.0
2005-03-10 02:49:00,200.16,200.179,200.144,200.159,50500000.0
2005-03-10 02:50:00,200.108,200.178,200.108,200.178,59300000.0
2005-03-10 02:51:00,200.19,200.194,200.169,200.185,39200000.0
2005-03-10 02:52:00,200.195,200.217,200.186,200.209,62499999.0
2005-03-10 02:53:00,200.223,200.242,200.2,200.214,40600000.0
2005-03-10 02:54:00,200.216,200.282,200.214,200.282,49100000.0
2005-03-10 02:55:00,200.212,200.226,200.174,200.21,38299999.0
2005-03-10 02:56:00,200.187,200.187,200.131,200.138,44900000.0
2005-03-10 02:57:00,200.118,200.128,200.099,200.114,25800000.0
2005-03-10 02:58:00,200.111,200.111,200.068,200.068,47900000.0
2005-03-10 02:59:00,200.04,200.041,199.964,200.02,73100000.0
2005-03-10 03:00:00,200.032,200.061,200.025,200.057,79900000.0
2005-03-10 03:01:00,200.085,200.085,200.023,200.026,49100000.0
2005-03-10 03:02:00,200.045,200.055,200.017,200.028,49599999.0
2005-03-10 03:03:00,200.028,200.032,199.941,199.941,35599999.0
2005-03-10 03:04:00,199.928,199.987,199.919,199.919,50000000.0
2005-03-10 03:05:00,199.896,199.973,199.895,199.95,57399999.0
2005-03-10 03:06:00,199.962,199.967,199.915,199.95,70500001.0
2005-03-10 03:07:00,199.938,199.938,199.905,199.905,38899999.0
2005-03-10 03:08:00,199.905,199.954,199.905,199.946,28000000.0
2005-03-10 03:09:00,199.951,199.985,199.937,199.976,52400000.0
2005-03-10 03:10:00,199.98,199.984,199.945,199.973,67800000.0
2005-03-10 03:11:00,199.99,199.99,199.961,199.971,69900000.0
2005-03-10 03:12:00,199.978,199.992,199.951,199.96,54800000.0
2005-03-10 03:13:00,200.006,200.006,199.966,199.968,42000000.0
2005-03-10 03:14:00,199.98,199.984,199.971,199.982,43699999.0
2005-03-10 03:15:00,200.02,200.022,199.94,199.941,26200000.0
2005-03-10 03:16:00,199.96,199.96,199.921,199.952,44100000.0
2005-03-10 03:17:00,199.939,199.953,199.92,199.946,47500000.0
2005-03-10 03:18:00,199.949,199.976,199.917,199.976,38600000.0
2005-03-10 03:19:00,199.951,199.967,199.94,199.956,54700000.0
2005-03-10 03:20:00,199.933,199.972,199.925,199.965,41400001.0
2005-03-10 03:21:00,199.965,199.971,199.929,199.97,54400000.0
2005-03-10 03:22:00,199.967,199.984,199.927,199.96,66500000.0
2005-03-10 03:23:00,199.98,199.985,199.955,199.96,42400000.0
2005-03-10 03:24:00,199.995,199.996,199.97,199.988,53600000.0
2005-03-10 03:25:00,200.0,200.014,199.988,200.013,41100000.0
2005-03-10 03:26:00,200.0,200.002,199.957,199.957,19600000.0
2005-03-10 03:27:00,199.947,199.967,199.94,199.946,49700001.0
2005-03-10 03:28:00,199.938,199.938,199.926,199.927,50299999.0
2005-03-10 03:29:00,199.931,199.982,199.931,199.98,56900001.0
2005-03-10 03:30:00,199.956,199.956,199.941,199.944,36100000.0
2005-03-10 03:31:00,199.981,199.99,199.966,199.987,50100000.0
2005-03-10 03:32:00,199.982,199.985,199.952,199.969,51200000.0
2005-03-10 03:33:00,199.982,199.997,199.955,199.955,74500000.0
2005-03-10 03:34:00,199.97,199.987,199.962,199.964,31600000.0
2005-03-10 03:35:00,199.986,200.016,199.975,200.014,71000000.0
2005-03-10 03:36:00,200.035,200.059,200.012,200.052,59499999.0
2005-03-10 03:37:00,200.046,200.065,200.039,200.065,62300000.0
2005-03-10 03:38:00,200.048,200.124,200.04,200.124,32000000.0
2005-03-10 03:39:00,200.114,200.119,200.097,200.119,15800000.0
2005-03-10 03:40:00,200.11,200.149,200.098,200.121,63300000.0
2005-03-10 03:41:00,200.105,200.229,200.081,200.141,48400000.0
2005-03-10 03:42:00,200.118,200.134,200.097,200.106,64400000.0
2005-03-10 03:43:00,200.117,200.139,200.117,200.133,46000000.0
2005-03-10 03:44:00,200.137,200.152,200.123,200.152,33200000.0
2005-03-10 03:45:00,200.129,200.141,200.097,200.097,56900000.0
2005-03-10 03:46:00,200.09,200.118,200.084,200.093,50600000.0
2005-03-10 03:47:00,200.079,200.085,200.046,200.055,80800000.0
2005-03-10 03:48:00,200.067,200.088,200.046,200.069,49900000.0
2005-03-10 03:49:00,200.062,200.077,200.057,200.071,28700000.0
2005-03-10 03:50:00,200.119,200.133,200.105,200.121,69800000.0
2005-03-10 03:51:00,200.119,200.16,200.119,200.142,42700000.0
2005-03-10 03:52:00,200.162,200.173,200.104,200.104,32900000.0
2005-03-10 03:53:00,200.119,200.124,200.093,200.093,76300000.0
2005-03-10 03:54:00,200.134,200.157,200.108,200.141,54200000.0
2005-03-10 03:55:00,200.199,200.216,200.149,200.163,44000000.0
2005-03-10 03:56:00,200.177,200.192,200.137,200.173,65900000.0
2005-03-10 03:57:00,200.164,200.176,200.106,200.106,67400000.0
2005-03-10 03:58:00,200.083,200.125,200.07,200.125,52599999.0
2005-03-10 03:59:00,200.088,200.101,200.049,200.049,35800000.0
2005-03-10 04:00:00,200.012,200.016,199.945,199.979,43000001.0
2005-03-10 04:01:00,199.971,199.997,199.966,199.988,42700000.0
2005-03-10 04:02:00,199.957,199.962,199.836,199.858,56600001.0
2005-03-10 04:03:00,199.86,199.953,199.843,199.953,39900000.0
2005-03-10 04:04:00,199.987,200.016,199.975,199.991,49000000.0
2005-03-10 04:05:00,199.996,200.062,199.985,199.985,90000000.0
2005-03-10 04:06:00,199.95,199.961,199.911,199.911,32300000.0
2005-03-10 04:07:00,199.913,199.932,199.871,199.905,54300000.0
2005-03-10 04:08:00,199.886,199.935,199.868,199.897,56200000.0
2005-03-10 04:09:00,199.848,199.874,199.827,199.849,95600001.0
2005-03-10 04:10:00,199.853,199.893,199.836,199.855,42000000.0
2005-03-10 04:11:00,199.848,199.904,199.836,199.877,60999999.0
2005-03-10 04:12:00,199.867,199.938,199.865,199.936,67300000.0
2005-03-10 04:13:00,199.924,199.955,199.917,199.953,28900000.0
2005-03-10 04:14:00,199.951,200.081,199.95,200.081,35200000.0
2005-03-10 04:15:00,200.112,200.122,200.067,200.109,76100002.0
2005-03-10 04:16:00,200.091,200.126,200.073,200.106,27900000.0
2005-03-10 04:17:00,200.09,200.118,200.079,200.117,63800001.0
2005-03-10 04:18:00,200.114,200.114,200.033,200.036,33400000.0
2005-03-10 04:19:00,200.076,200.076,200.039,200.07,61200000.0
2005-03-10 04:20:00,200.094,200.117,200.067,200.082,57200000.0
2005-03-10 04:21:00,200.112,200.125,200.048,200.114,57100000.0
2005-03-10 04:22:00,200.119,200.127,200.085,200.101,86000000.0
2005-03-10 04:23:00,200.116,200.144,200.093,200.093,18700000.0
2005-03-10 04:24:00,200.099,200.12,200.069,200.12,109999999.0
2005-03-10 04:25:00,200.092,200.143,200.084,200.14,39500001.0
2005-03-10 04:26:00,200.148,200.248,200.148,200.235,53600000.0
2005-03-10 04:27:00,200.186,200.24,200.168,200.206,47400000.0
2005-03-10 04:28:00,200.176,200.176,200.079,200.079,19200000.0
2005-03-10 04:29:00,200.071,200.104,200.059,200.092,70699999.0
2005-03-10 04:30:00,200.077,200.111,200.054,200.088,40200001.0
2005-03-10 04:31:00,200.051,200.09,200.042,200.09,29100000.0
2005-03-10 04:32:00,200.104,200.113,200.067,200.08,21000000.0
2005-03-10 04:33:00,200.069,200.117,200.069,200.095,64100000.0
2005-03-10 04:34:00,200.078,200.104,200.055,200.09,51200000.0
2005-03-10 04:35:00,200.058,200.129,200.052,200.12,71400000.0
2005-03-10 04:36:00,200.167,200.17,200.117,200.151,61100000.0
2005-03-10 04:37:00,200.17,200.193,200.139,200.193,59799999.0
2005-03-10 04:38:00,200.191,200.284,200.174,200.283,52100000.0
2005-03-10 04:39:00,200.325,200.35,200.249,200.322,63400000.0
2005-03-10 04:40:00,200.287,200.29,200.189,200.231,69700001.0
2005-03-10 04:41:00,200.208,200.252,200.162,200.246,47700000.0
2005-03-10 04:42:00,200.188,200.233,200.162,200.185,106300001.0
2005-03-10 04:43:00,200.222,200.235,200.175,200.198,71100000.0
2005-03-10 04:44:00,200.204,200.204,200.115,200.168,26000000.0
2005-03-10 04:45:00,200.177,200.223,200.15,200.223,39100000.0
2005-03-10 04:46:00,200.259,200.341,200.257,200.326,59100000.0
2005-03-10 04:47:00,200.295,200.295,200.227,200.238,30900000.0
2005-03-10 04:48:00,200.255,200.309,200.241,200.307,63000001.0
2005-03-10 04:49:00,200.275,200.316,200.254,200.314,71700000.0
2005-03-10 04:50:00,200.268,200.281,200.191,200.191,75900000.0
2005-03-10 04:51:00,200.186,200.186,200.156,200.164,95700000.0
2005-03-10 04:52:00,200.147,200.184,200.129,200.129,87099999.0
2005-03-10 04:53:00,200.158,200.158,200.122,200.125,54800000.0
2005-03-10 04:54:00,200.126,200.148,200.109,200.145,38100000.0
2005-03-10 04:55:00,200.166,200.18,200.148,200.165,46200000.0
2005-03-10 04:56:00,200.191,200.23,200.183,200.193,57700000.0
2005-03-10 04:57:00,200.19,200.227,200.19,200.227,23900000.0
2005-03-10 04:58:00,200.213,200.261,200.213,200.237,33800000.0
2005-03-10 04:59:00,200.251,200.258,200.236,200.241,30300000.0
2005-03-10 05:00:00,200.257,200.259,200.203,200.228,92400002.0
2005-03-10 05:01:00,200.234,200.255,200.227,200.255,74300001.0
2005-03-10 05:02:00,200.234,200.243,200.211,200.243,38700000.0
2005-03-10 05:03:00,200.255,200.255,200.224,200.249,49400001.0
2005-03-10 05:04:00,200.225,200.226,200.198,200.222,23200000.0
2005-03-10 05:05:00,200.215,200.252,200.207,200.252,24900000.0
2005-03-10 05:06:00,200.244,200.265,200.223,200.223,40600000.0
2005-03-10 05:07:00,200.228,200.274,200.228,200.249,48900000.0
2005-03-10 05:08:00,200.246,200.246,200.208,200.223,75500000.0
2005-03-10 05:09:00,200.204,200.229,200.196,200.212,59700000.0
2005-03-10 05:10:00,200.229,200.268,200.22,200.26,58700001.0
2005-03-10 05:11:00,200.225,200.272,200.2,200.272,98400001.0
2005-03-10 05:12:00,200.264,200.299,200.258,200.299,53900000.0
2005-03-10 05:13:00,200.279,200.306,200.25,200.29,56400000.0
2005-03-10 05:14:00,200.276,200.295,200.262,200.293,48200000.0
2005-03-10 05:15:00,200.259,200.286,200.244,200.286,84000000.0
2005-03-10 05:16:00,200.297,200.316,200.275,200.287,41600000.0
2005-03-10 05:17:00,200.296,200.304,200.265,200.287,49400001.0
2005-03-10 05:18:00,200.279,200.302,200.259,200.274,45800001.0
2005-03-10 05:19:00,200.277,200.292,200.243,200.243,64900001.0
2005-03-10 05:20:00,200.284,200.294,200.215,200.217,41100000.0
2005-03-10 05:21:00,200.197,200.228,200.19,200.225,29700000.0
2005-03-10 05:22:00,200.249,200.257,200.194,200.23,87200000.0
2005-03-10 05:23:00,200.28,200.301,200.271,200.289,59400000.0
2005-03-10 05:24:00,200.298,200.329,200.277,200.319,89200000.0
2005-03-10 05:25:00,200.325,200.336,200.304,200.319,50400000.0
2005-03-10 05:26:00,200.329,200.338,200.311,200.326,54600000.0
2005-03-10 05:27:00,200.304,200.337,200.289,200.327,32200000.0
2005-03-10 05:28:00,200.343,200.455,200.343,200.455,36900000.0
2005-03-10 05:29:00,200.438,200.438,200.388,200.403,56200000.0
2005-03-10 05:30:00,200.413,200.416,200.36,200.374,75800001.0
2005-03-10 05:31:00,200.368,200.389,200.343,200.374,92200000.0
2005-03-10 05:32:00,200.388,200.412,200.38,200.397,91800000.0
2005-03-10 05:33:00,200.392,200.453,200.376,200.447,46600000.0
2005-03-10 05:34:00,200.445,200.491,200.43,200.437,46200000.0
2005-03-10 05:35:00,200.448,200.522,200.427,200.522,101399999.0
2005-03-10 05:36:00,200.51,200.542,200.498,200.522,45100000.0
2005-03-10 05:37:00,200.505,200.505,200.441,200.459,63800000.0
2005-03-10 05:38:00,200.454,200.467,200.436,200.438,61000000.0
2005-03-10 05:39:00,200.424,200.453,200.41,200.444,49000000.0
2005-03-10 05:40:00,200.449,200.454,200.434,200.447,24800000.0
2005-03-10 05:41:00,200.423,200.613,200.423,200.611,29200000.0
2005-03-10 05:42:00,200.535,200.535,200.434,200.44,60500001.0
2005-03-10 05:43:00,200.404,200.423,200.373,200.397,39300000.0
2005-03-10 05:44:00,200.381,200.385,200.34,200.385,19300000.0
2005-03-10 05:45:00,200.407,200.422,200.395,200.406,69000000.0
2005-03-10 05:46:00,200.419,200.443,200.382,200.423,76800000.0
2005-03-10 05:47:00,200.423,200.435,200.407,200.433,27400000.0
2005-03-10 05:48:00,200.439,200.472,200.427,200.47,44900000.0
2005-03-10 05:49:00,200.461,200.484,200.45,200.481,28600000.0
2005-03-10 05:50:00,200.458,200.485,200.457,200.475,62100000.0
2005-03-10 05:51:00,200.474,200.487,200.444,200.444,23700000.0
2005-03-10 05:52:00,200.476,200.502,200.456,200.497,40700000.0
2005-03-10 05:53:00,200.497,200.517,200.493,200.499,49400000.0
2005-03-10 05:54:00,200.492,200.511,200.474,200.486,42600000.0
2005-03-10 05:55:00,200.48,200.493,200.441,200.471,34100000.0
2005-03-10 05:56:00,200.464,200.509,200.457,200.492,74500002.0
2005-03-10 05:57:00,200.566,200.578,200.535,200.573,33900000.0
2005-03-10 05:58:00,200.635,200.671,200.604,200.627,37900000.0
2005-03-10 05:59:00,200.665,200.669,200.606,200.653,76100001.0
2005-03-10 06:00:00,200.632,200.645,200.598,200.598,61300000.0
2005-03-10 06:01:00,200.573,200.587,200.544,200.56,73400000.0
2005-03-10 06:02:00,200.562,200.623,200.534,200.623,46100000.0
2005-03-10 06:03:00,200.639,200.643,200.606,200.628,54600000.0
2005-03-10 06:04:00,200.647,200.659,200.622,200.637,46100000.0
2005-03-10 06:05:00,200.66,200.693,200.623,200.693,60099999.0
2005-03-10 06:06:00,200.707,200.716,200.689,200.689,53500000.0
2005-03-10 06:07:00,200.71,200.739,200.69,200.722,58700000.0
2005-03-10 06:08:00,200.733,200.768,200.733,200.763,42200000.0
2005-03-10 06:09:00,200.748,200.762,200.72,200.72,47300001.0
2005-03-10 06:10:00,200.697,200.713,200.657,200.657,68000000.0
2005-03-10 06:11:00,200.667,200.681,200.567,200.598,56200001.0
2005-03-10 06:12:00,200.619,200.632,200.575,200.601,70499999.0
2005-03-10 06:13:00,200.575,200.598,200.564,200.589,83399999.0
2005-03-10 06:14:00,200.579,200.598,200.551,200.575,80100000.0
2005-03-10 06:15:00,200.568,200.6,200.552,200.6,56300000.0
2005-03-10 06:16:00,200.596,200.658,200.594,200.652,43800000.0
2005-03-10 06:17:00,200.634,200.646,200.614,200.62,39700000.0
2005-03-10 06:18:00,200.633,200.644,200.618,200.639,27300000.0
2005-03-10 06:19:00,200.653,200.666,200.619,200.665,52000000.0
2005-03-10 06:20:00,200.686,200.686,200.615,200.644,50100000.0
2005-03-10 06:21:00,200.626,200.647,200.61,200.61,65099999.0
2005-03-10 06:22:00,200.641,200.662,200.625,200.635,55100000.0
2005-03-10 06:23:00,200.63,200.635,200.605,200.632,65900001.0
2005-03-10 06:24:00,200.613,200.659,200.611,200.63,84300000.0
2005-03-10 06:25:00,200.631,200.654,200.624,200.642,38800000.0
2005-03-10 06:26:00,200.626,200.657,200.61,200.657,44900000.0
2005-03-10 06:27:00,200.632,200.648,200.615,200.625,91499999.0
2005-03-10 06:28:00,200.637,200.651,200.625,200.644,54000000.0
2005-03-10 06:29:00,200.651,200.655,200.605,200.623,29900000.0
2005-03-10 06:30:00,200.619,200.629,200.592,200.597,46500000.0
2005-03-10 06:31:00,200.644,200.652,200.62,200.62,56400000.0
2005-03-10 06:32:00,200.617,200.641,200.617,200.641,21400000.0
2005-03-10 06:33:00,200.661,200.667,200.629,200.629,69000000.0
2005-03-10 06:34:00,200.611,200.626,200.594,200.622,66400000.0
2005-03-10 06:35:00,200.648,200.664,200.636,200.658,59400000.0
2005-03-10 06:36:00,200.689,200.707,200.689,200.699,44000000.0
2005-03-10 06:37:00,200.729,200.729,200.677,200.68,20400000.0
2005-03-10 06:38:00,200.729,200.733,200.695,200.733,25200000.0
2005-03-10 06:39:00,200.701,200.737,200.701,200.728,46400000.0
2005-03-10 06:40:00,200.721,200.736,200.704,200.722,119600000.0
2005-03-10 06:41:00,200.728,200.739,200.703,200.739,41900000.0
2005-03-10 06:42:00,200.731,200.769,200.721,200.769,104600000.0
2005-03-10 06:43:00,200.757,200.775,200.732,200.732,32100000.0
2005-03-10 06:44:00,200.733,200.748,200.719,200.738,44799999.0
2005-03-10 06:45:00,200.764,200.764,200.703,200.704,44099999.0
2005-03-10 06:46:00,200.676,200.688,200.655,200.657,85600000.0
2005-03-10 06:47:00,200.635,200.638,200.613,200.634,70000001.0
2005-03-10 06:48:00,200.643,200.644,200.621,200.644,57499999.0
2005-03-10 06:49:00,200.626,200.644,200.587,200.587,33700000.0
2005-03-10 06:50:00,200.596,200.616,200.578,200.584,44500000.0
2005-03-10 06:51:00,200.602,200.621,200.574,200.593,56700000.0
2005-03-10 06:52:00,200.586,200.598,200.57,200.593,67600000.0
2005-03-10 06:53:00,200.598,200.607,200.555,200.591,51200000.0
2005-03-10 06:54:00,200.575,200.612,200.575,200.61,54100000.0
2005-03-10 06:55:00,200.579,200.622,200.574,200.613,36400000.0
2005-03-10 06:56:00,200.629,200.629,200.575,200.585,28400000.0
2005-03-10 06:57:00,200.564,200.59,200.533,200.59,53499999.0
2005-03-10 06:58:00,200.549,200.567,200.537,200.564,61400000.0
2005-03-10 06:59:00,200.551,200.565,200.523,200.565,40200000.0
2005-03-10 07:00:00,200.553,200.727,200.547,200.704,71000001.0
2005-03-10 07:01:00,200.683,200.815,200.683,200.815,74800001.0
2005-03-10 07:02:00,200.85,200.875,200.763,200.766,56200002.0
2005-03-10 07:03:00,200.769,200.786,200.746,200.76,35400000.0
2005-03-10 07:04:00,200.766,200.783,200.73,200.749,78600001.0
2005-03-10 07:05:00,200.774,200.79,200.759,200.79,115100001.0
2005-03-10 07:06:00,200.764,200.783,200.683,200.683,44100000.0
2005-03-10 07:07:00,200.751,200.761,200.733,200.752,27600000.0
2005-03-10 07:08:00,200.758,200.788,200.758,200.78,21500000.0
2005-03-10 07:09:00,200.798,200.874,200.778,200.866,47700001.0
2005-03-10 07:10:00,200.881,200.956,200.881,200.931,21700000.0
2005-03-10 07:11:00,200.93,200.956,200.892,200.905,33700000.0
2005-03-10 07:12:00,200.934,200.959,200.918,200.93,30300000.0
2005-03-10 07:13:00,200.916,200.921,200.874,200.918,48200000.0
2005-03-10 07:14:00,200.905,200.907,200.866,200.885,54500000.0
2005-03-10 07:15:00,200.87,200.901,200.851,200.875,59300000.0
2005-03-10 07:16:00,200.863,200.929,200.862,200.929,50500000.0
2005-03-10 07:17:00,200.942,200.97,200.904,200.938,87100000.0
2005-03-10 07:18:00,200.931,200.966,200.903,200.903,64400000.0
2005-03-10 07:19:00,200.982,200.982,200.884,200.891,43100000.0
2005-03-10 07:20:00,200.869,200.874,200.834,200.87,47599999.0
2005-03-10 07:21:00,200.881,200.888,200.869,200.871,23600000.0
2005-03-10 07:22:00,200.865,200.886,200.85,200.886,50700000.0
2005-03-10 07:23:00,200.91,200.931,200.883,200.892,64600000.0
2005-03-10 07:24:00,200.897,200.916,200.871,200.896,47500000.0
2005-03-10 07:25:00,200.869,200.886,200.775,200.79,72500001.0
2005-03-10 07:26:00,200.795,200.824,200.775,200.808,49900000.0
2005-03-10 07:27:00,200.754,200.834,200.754,200.834,38100000.0
2005-03-10 07:28:00,200.849,200.849,200.814,200.819,74400000.0
2005-03-10 07:29:00,200.817,200.817,200.771,200.793,79800000.0
2005-03-10 07:30:00,200.795,200.804,200.765,200.772,42400000.0
2005-03-10 07:31:00,200.804,200.814,200.752,200.759,53400001.0
2005-03-10 07:32:00,200.785,200.83,200.758,200.83,73800000.0
2005-03-10 07:33:00,200.788,200.835,200.788,200.83,61899998.0
2005-03-10 07:34:00,200.832,200.855,200.817,200.828,78600002.0
2005-03-10 07:35:00,200.821,200.826,200.782,200.794,53300000.0
2005-03-10 07:36:00,200.773,200.776,200.744,200.751,50700000.0
2005-03-10 07:37:00,200.749,200.772,200.699,200.699,53300000.0
2005-03-10 07:38:00,200.738,200.766,200.727,200.745,35100000.0
2005-03-10 07:39:00,200.727,200.752,200.717,200.746,49600000.0
2005-03-10 07:40:00,200.758,200.768,200.729,200.767,56399999.0
2005-03-10 07:41:00,200.749,200.765,200.698,200.698,66400000.0
2005-03-10 07:42:00,200.73,200.743,200.721,200.741,28999999.0
2005-03-10 07:43:00,200.754,200.77,200.74,200.74,36500000.0
2005-03-10 07:44:00,200.768,200.775,200.754,200.754,27500000.0
2005-03-10 07:45:00,200.748,200.778,200.741,200.743,41000000.0
2005-03-10 07:46:00,200.746,200.77,200.731,200.731,68000001.0
2005-03-10 07:47:00,200.711,200.752,200.711,200.738,77900000.0
2005-03-10 07:48:00,200.726,200.736,200.72,200.729,43700000.0
2005-03-10 07:49:00,200.729,200.729,200.697,200.718,27400000.0
2005-03-10 07:50:00,200.693,200.725,200.669,200.705,70300000.0
2005-03-10 07:51:00,200.72,200.732,200.701,200.713,54100000.0
2005-03-10 07:52:00,200.715,200.745,200.706,200.737,97400001.0
2005-03-10 07:53:00,200.727,200.732,200.717,200.727,31600000.0
2005-03-10 07:54:00,200.718,200.724,200.712,200.715,41100001.0
2005-03-10 07:55:00,200.667,200.721,200.624,200.624,52800000.0
2005-03-10 07:56:00,200.712,200.725,200.676,200.711,32700000.0
2005-03-10 07:57:00,200.714,200.725,200.676,200.725,54399999.0
2005-03-10 07:58:00,200.73,200.733,200.693,200.721,86299999.0
2005-03-10 07:59:00,200.713,200.721,200.686,200.705,46700000.0
2005-03-10 08:00:00,200.654,200.677,200.639,200.653,54300000.0
2005-03-10 08:01:00,200.66,200.677,200.618,200.659,44600000.0
2005-03-10 08:02:00,200.657,200.686,200.645,200.681,82200001.0
2005-03-10 08:03:00,200.669,200.693,200.649,200.693,61100000.0
2005-03-10 08:04:00,200.695,200.695,200.664,200.669,31600000.0
2005-03-10 08:05:00,200.646,200.697,200.646,200.66,43500000.0
2005-03-10 08:06:00,200.684,200.684,200.642,200.667,25400000.0
2005-03-10 08:07:00,200.689,200.689,200.61,200.618,53499999.0
2005-03-10 08:08:00,200.66,200.66,200.621,200.621,70200000.0
2005-03-10 08:09:00,200.663,200.67,200.612,200.612,98800001.0
2005-03-10 08:10:00,200.643,200.646,200.61,200.632,41800000.0
2005-03-10 08:11:00,200.618,200.63,200.589,200.624,87000001.0
2005-03-10 08:12:00,200.629,200.629,200.556,200.565,41700000.0
2005-03-10 08:13:00,200.585,200.621,200.585,200.609,44600001.0
2005-03-10 08:14:00,200.646,200.657,200.605,200.621,34800000.0
2005-03-10 08:15:00,200.628,200.63,200.6,200.602,45500001.0
2005-03-10 08:16:00,200.627,200.627,200.577,200.577,22400000.0
2005-03-10 08:17:00,200.614,200.643,200.611,200.617,39400000.0
2005-03-10 08:18:00,200.623,200.637,200.609,200.614,49800000.0
2005-03-10 08:19:00,200.649,200.661,200.615,200.622,34300000.0
2005-03-10 08:20:00,200.645,200.648,200.608,200.634,116700000.0
2005-03-10 08:21:00,200.626,200.645,200.589,200.589,36800000.0
2005-03-10 08:22:00,200.603,200.625,200.589,200.625,40800000.0
2005-03-10 08:23:00,200.622,200.622,200.584,200.622,57200000.0
2005-03-10 08:24:00,200.617,200.617,200.593,200.607,22000000.0
2005-03-10 08:25:00,200.614,200.623,200.591,200.591,58000000.0
2005-03-10 08:26:00,200.577,200.592,200.536,200.536,51000000.0
2005-03-10 08:27:00,200.575,200.581,200.504,200.504,75700001.0
2005-03-10 08:28:00,200.498,200.514,200.453,200.453,43200000.0
2005-03-10 08:29:00,200.466,200.487,200.461,200.487,27800000.0
2005-03-10 08:30:00,200.458,200.5,200.437,200.5,45000000.0
2005-03-10 08:31:00,200.48,200.505,200.472,200.496,28400000.0
2005-03-10 08:32:00,200.499,200.507,200.457,200.479,74300000.0
2005-03-10 08:33:00,200.478,200.492,200.466,200.49,69300000.0
2005-03-10 08:34:00,200.507,200.509,200.453,200.46,74000000.0
2005-03-10 08:35:00,200.489,200.516,200.481,200.507,23500000.0
2005-03-10 08:36:00,200.488,200.529,200.488,200.525,21400000.0
2005-03-10 08:37:00,200.547,200.547,200.481,200.494,76200000.0
2005-03-10 08:38:00,200.498,200.537,200.494,200.515,67800000.0
2005-03-10 08:39:00,200.527,200.539,200.48,200.48,43100000.0
2005-03-10 08:40:00,200.489,200.498,200.455,200.487,46700000.0
2005-03-10 08:41:00,200.511,200.511,200.484,200.492,28800000.0
2005-03-10 08:42:00,200.505,200.515,200.485,200.515,28400000.0
2005-03-10 08:43:00,200.501,200.538,200.501,200.518,36100000.0
2005-03-10 08:44:00,200.52,200.55,200.507,200.55,99200000.0
2005-03-10 08:45:00,200.534,200.544,200.512,200.528,58400001.0
2005-03-10 08:46:00,200.526,200.544,200.506,200.513,32300000.0
2005-03-10 08:47:00,200.527,200.55,200.512,200.52,46300000.0
2005-03-10 08:48:00,200.507,200.552,200.493,200.552,93000000.0
2005-03-10 08:49:00,200.544,200.564,200.488,200.5,56200000.0
2005-03-10 08:50:00,200.514,200.537,200.507,200.53,41500000.0
2005-03-10 08:51:00,200.514,200.555,200.488,200.555,31000000.0
2005-03-10 08:52:00,200.551,200.558,200.528,200.542,60500000.0
2005-03-10 08:53:00,200.528,200.54,200.49,200.515,39800000.0
2005-03-10 08:54:00,200.527,200.543,200.517,200.525,38900000.0
2005-03-10 08:55:00,200.524,200.534,200.494,200.523,88099998.0
2005-03-10 08:56:00,200.498,200.53,200.495,200.515,70700000.0
2005-03-10 08:57:00,200.499,200.514,200.46,200.46,35700000.0
2005-03-10 08:58:00,200.497,200.503,200.471,200.482,53800000.0
2005-03-10 08:59:00,200.48,200.513,200.452,200.5,49799999.0
2005-03-10 09:00:00,200.494,200.512,200.465,200.512,38500000.0
2005-03-10 09:01:00,200.46,200.496,200.458,200.475,49900000.0
2005-03-10 09:02:00,200.487,200.492,200.418,200.418,26200000.0
2005-03-10 09:03:00,200.449,200.457,200.427,200.438,27900000.0
2005-03-10 09:04:00,200.434,200.443,200.42,200.443,43400000.0
2005-03-10 09:05:00,200.442,200.447,200.363,200.447,55300000.0
2005-03-10 09:06:00,200.453,200.453,200.415,200.45,97499999.0
2005-03-10 09:07:00,200.443,200.452,200.426,200.426,43300000.0
2005-03-10 09:08:00,200.429,200.436,200.385,200.385,38300000.0
2005-03-10 09:09:00,200.383,200.399,200.353,200.353,29600000.0
2005-03-10 09:10:00,200.336,200.336,200.304,200.318,60500001.0
2005-03-10 09:11:00,200.312,200.334,200.3,200.317,51200000.0
2005-03-10 09:12:00,200.317,200.326,200.265,200.289,53300001.0
2005-03-10 09:13:00,200.301,200.319,200.279,200.313,11400000.0
2005-03-10 09:14:00,200.337,200.359,200.295,200.295,35500000.0
2005-03-10 09:15:00,200.255,200.315,200.243,200.27,66900000.0
2005-03-10 09:16:00,200.239,200.267,200.239,200.24,51600000.0
2005-03-10 09:17:00,200.293,200.341,200.271,200.341,68900001.0
2005-03-10 09:18:00,200.358,200.368,200.291,200.304,53800000.0
2005-03-10 09:19:00,200.341,200.343,200.305,200.321,34100000.0
2005-03-10 09:20:00,200.333,200.371,200.333,200.351,58600000.0
2005-03-10 09:21:00,200.338,200.356,200.294,200.356,45000001.0
2005-03-10 09:22:00,200.351,200.379,200.333,200.333,64200000.0
2005-03-10 09:23:00,200.362,200.381,200.336,200.381,39300000.0
2005-03-10 09:24:00,200.372,200.405,200.348,200.405,42300000.0
2005-03-10 09:25:00,200.378,200.394,200.313,200.394,26500000.0
2005-03-10 09:26:00,200.388,200.433,200.387,200.412,72900000.0
2005-03-10 09:27:00,200.406,200.412,200.372,200.372,65900000.0
2005-03-10 09:28:00,200.402,200.402,200.362,200.385,59800001.0
2005-03-10 09:29:00,200.367,200.393,200.3,200.352,62100000.0
2005-03-10 09:30:00,200.324,200.353,200.314,200.338,45000000.0
2005-03-10 09:31:00,200.344,200.344,200.288,200.288,62900001.0
2005-03-10 09:32:00,200.325,200.34,200.304,200.312,31500000.0
2005-03-10 09:33:00,200.345,200.351,200.316,200.322,50000000.0
2005-03-10 09:34:00,200.362,200.382,200.349,200.37,75200001.0
2005-03-10 09:35:00,200.391,200.411,200.386,200.406,54400000.0
2005-03-10 09:36:00,200.376,200.383,200.365,200.375,38100000.0
2005-03-10 09:37:00,200.372,200.377,200.308,200.347,49800000.0
2005-03-10 09:38:00,200.343,200.366,200.327,200.342,49700000.0
2005-03-10 09:39:00,200.332,200.348,200.3,200.346,99000000.0
2005-03-10 09:40:00,200.346,200.349,200.325,200.349,33100000.0
2005-03-10 09:41:00,200.326,200.351,200.316,200.339,90900002.0
2005-03-10 09:42:00,200.288,200.307,200.246,200.246,49500000.0
2005-03-10 09:43:00,200.193,200.21,200.161,200.202,67700000.0
2005-03-10 09:44:00,200.188,200.23,200.188,200.204,60800001.0
2005-03-10 09:45:00,200.267,200.267,200.194,200.2,64399999.0
2005-03-10 09:46:00,200.236,200.244,200.203,200.235,55000000.0
2005-03-10 09:47:00,200.233,200.306,200.218,200.297,61600000.0
2005-03-10 09:48:00,200.269,200.271,200.239,200.24,34000000.0
2005-03-10 09:49:00,200.261,200.289,200.228,200.228,15600000.0
2005-03-10 09:50:00,200.243,200.262,200.208,200.233,77000000.0
2005-03-10 09:51:00,200.232,200.246,200.21,200.224,35000001.0
2005-03-10 09:52:00,200.247,200.261,200.236,200.259,63399999.0
2005-03-10 09:53:00,200.257,200.259,200.227,200.227,33400000.0
2005-03-10 09:54:00,200.222,200.227,200.164,200.169,91300000.0
2005-03-10 09:55:00,200.169,200.206,200.157,200.202,51300000.0
2005-03-10 09:56:00,200.212,200.219,200.183,200.208,60400000.0
2005-03-10 09:57:00,200.198,200.266,200.198,200.266,54900000.0
2005-03-10 09:58:00,200.281,200.306,200.272,200.297,44400000.0
2005-03-10 09:59:00,200.336,200.339,200.282,200.292,60300000.0
2005-03-10 10:00:00,200.294,200.364,200.294,200.351,48400000.0
2005-03-10 10:01:00,200.359,200.361,200.306,200.306,83200000.0
2005-03-10 10:02:00,200.338,200.388,200.315,200.385,41500000.0
2005-03-10 10:03:00,200.4,200.485,200.4,200.485,61399998.0
2005-03-10 10:04:00,200.478,200.494,200.465,200.493,34800000.0
2005-03-10 10:05:00,200.517,200.517,200.465,200.495,50100000.0
2005-03-10 10:06:00,200.509,200.509,200.472,200.48,30000000.0
2005-03-10 10:07:00,200.498,200.521,200.478,200.509,53100000.0
2005-03-10 10:08:00,200.526,200.545,200.52,200.545,19900000.0
2005-03-10 10:09:00,200.561,200.599,200.557,200.591,45200000.0
2005-03-10 10:10:00,200.592,200.697,200.592,200.69,49000000.0
2005-03-10 10:11:00,200.677,200.697,200.618,200.635,28300000.0
2005-03-10 10:12:00,200.633,200.665,200.627,200.665,28300000.0
2005-03-10 10:13:00,200.65,200.65,200.61,200.622,35000000.0
2005-03-10 10:14:00,200.609,200.635,200.594,200.62,73000000.0
2005-03-10 10:15:00,200.629,200.63,200.564,200.564,36600000.0
2005-03-10 10:16:00,200.575,200.609,200.572,200.6,51500000.0
2005-03-10 10:17:00,200.573,200.608,200.573,200.584,50000000.0
2005-03-10 10:18:00,200.609,200.648,200.604,200.648,63700001.0
2005-03-10 10:19:00,200.645,200.658,200.611,200.627,43300000.0
2005-03-10 10:20:00,200.622,200.622,200.605,200.61,65900001.0
2005-03-10 10:21:00,200.617,200.635,200.597,200.614,70799999.0
2005-03-10 10:22:00,200.652,200.652,200.601,200.608,25700000.0
2005-03-10 10:23:00,200.618,200.694,200.614,200.694,82900000.0
2005-03-10 10:24:00,200.717,200.753,200.717,200.746,42600001.0
2005-03-10 10:25:00,200.761,200.775,200.726,200.752,63700000.0
2005-03-10 10:26:00,200.723,200.75,200.722,200.737,53800000.0
2005-03-10 10:27:00,200.728,200.737,200.71,200.72,45900000.0
2005-03-10 10:28:00,200.708,200.708,200.672,200.692,34599999.0
2005-03-10 10:29:00,200.686,200.686,200.607,200.631,54400000.0
2005-03-10 10:30:00,200.641,200.641,200.595,200.612,70200000.0
2005-03-10 10:31:00,200.588,200.588,200.538,200.55,65500001.0
2005-03-10 10:32:00,200.552,200.6,200.552,200.558,54200001.0
2005-03-10 10:33:00,200.56,200.583,200.546,200.558,70599999.0
2005-03-10 10:34:00,200.569,200.57,200.527,200.57,51600001.0
2005-03-10 10:35:00,200.542,200.568,200.529,200.55,62400001.0
2005-03-10 10:36:00,200.573,200.573,200.518,200.524,60400000.0
2005-03-10 10:37:00,200.538,200.546,200.519,200.526,30500000.0
2005-03-10 10:38:00,200.532,200.549,200.531,200.54,48900000.0
2005-03-10 10:39:00,200.527,200.542,200.516,200.524,46200000.0
2005-03-10 10:40:00,200.541,200.563,200.531,200.557,50500000.0
2005-03-10 10:41:00,200.572,200.578,200.554,200.571,65799999.0
2005-03-10 10:42:00,200.561,200.59,200.546,200.59,49800000.0
2005-03-10 10:43:00,200.578,200.578,200.524,200.551,80400001.0
2005-03-10 10:44:00,200.54,200.556,200.528,200.549,46200000.0
2005-03-10 10:45:00,200.571,200.571,200.499,200.55,70099999.0
2005-03-10 10:46:00,200.53,200.543,200.519,200.519,63400001.0
2005-03-10 10:47:00,200.545,200.545,200.487,200.507,45000000.0
2005-03-10 10:48:00,200.557,200.557,200.479,200.494,40800000.0
2005-03-10 10:49:00,200.49,200.502,200.394,200.394,71000000.0
2005-03-10 10:50:00,200.425,200.456,200.411,200.43,43300000.0
2005-03-10 10:51:00,200.447,200.449,200.416,200.423,55600000.0
2005-03-10 10:52:00,200.447,200.459,200.404,200.42,28100000.0
2005-03-10 10:53:00,200.409,200.423,200.378,200.382,70500000.0
2005-03-10 10:54:00,200.375,200.401,200.367,200.401,64700000.0
2005-03-10 10:55:00,200.445,200.45,200.408,200.444,42100000.0
2005-03-10 10:56:00,200.456,200.489,200.452,200.476,55600000.0
2005-03-10 10:57:00,200.471,200.506,200.467,200.475,63200000.0
2005-03-10 10:58:00,200.485,200.491,200.392,200.41,42800000.0
2005-03-10 10:59:00,200.417,200.422,200.382,200.415,39200000.0
2005-03-10 11:00:00,200.443,200.478,200.427,200.446,61800000.0
2005-03-10 11:01:00,200.487,200.487,200.397,200.397,57100001.0
2005-03-10 11:02:00,200.37,200.379,200.334,200.35,65699999.0
2005-03-10 11:03:00,200.333,200.417,200.327,200.417,31500000.0
2005-03-10 11:04:00,200.433,200.462,200.415,200.446,88700001.0
2005-03-10 11:05:00,200.479,200.513,200.475,200.496,30300000.0
2005-03-10 11:06:00,200.532,200.533,200.466,200.485,38199999.0
2005-03-10 11:07:00,200.457,200.468,200.434,200.441,58899999.0
2005-03-10 11:08:00,200.431,200.431,200.391,200.408,38100000.0
2005-03-10 11:09:00,200.443,200.5,200.443,200.489,23100000.0
2005-03-10 11:10:00,200.483,200.484,200.436,200.436,34500000.0
2005-03-10 11:11:00,200.447,200.455,200.426,200.449,69900000.0
2005-03-10 11:12:00,200.454,200.496,200.449,200.485,71300000.0
2005-03-10 11:13:00,200.507,200.507,200.443,200.458,30900000.0
2005-03-10 11:14:00,200.46,200.47,200.436,200.457,28000000.0
2005-03-10 11:15:00,200.46,200.516,200.444,200.505,41500000.0
2005-03-10 11:16:00,200.501,200.531,200.49,200.516,45100000.0
2005-03-10 11:17:00,200.47,200.537,200.459,200.525,89000000.0
2005-03-10 11:18:00,200.509,200.537,200.497,200.537,52900000.0
2005-03-10 11:19:00,200.509,200.555,200.507,200.555,23100000.0
2005-03-10 11:20:00,200.581,200.606,200.561,200.57,50500000.0
2005-03-10 11:21:00,200.568,200.619,200.561,200.603,39100000.0
2005-03-10 11:22:00,200.587,200.601,200.573,200.583,44600000.0
2005-03-10 11:23:00,200.571,200.583,200.559,200.569,38400000.0
2005-03-10 11:24:00,200.535,200.552,200.521,200.522,59800000.0
2005-03-10 11:25:00,200.538,200.576,200.524,200.573,38800000.0
2005-03-10 11:26:00,200.556,200.556,200.501,200.515,31500000.0
2005-03-10 11:27:00,200.531,200.541,200.494,200.524,32300000.0
2005-03-10 11:28:00,200.531,200.558,200.516,200.523,55900000.0
2005-03-10 11:29:00,200.548,200.548,200.523,200.533,45800000.0
2005-03-10 11:30:00,200.549,200.583,200.533,200.57,74800000.0
2005-03-10 11:31:00,200.579,200.588,200.558,200.57,49800000.0
2005-03-10 11:32:00,200.56,200.587,200.554,200.568,106400001.0
2005-03-10 11:33:00,200.581,200.588,200.565,200.578,38800000.0
2005-03-10 11:34:00,200.554,200.569,200.554,200.558,71300001.0
2005-03-10 11:35:00,200.565,200.581,200.545,200.545,20700000.0
2005-03-10 11:36:00,200.533,200.562,200.515,200.545,54000000.0
2005-03-10 11:37:00,200.541,200.546,200.5,200.5,18900000.0
2005-03-10 11:38:00,200.519,200.526,200.496,200.505,65699999.0
2005-03-10 11:39:00,200.497,200.504,200.447,200.47,50800000.0
2005-03-10 11:40:00,200.471,200.523,200.471,200.5,57300001.0
2005-03-10 11:41:00,200.503,200.517,200.487,200.495,72199999.0
2005-03-10 11:42:00,200.514,200.562,200.51,200.562,50800000.0
2005-03-10 11:43:00,200.573,200.586,200.561,200.563,93700000.0
2005-03-10 11:44:00,200.583,200.605,200.571,200.587,58800000.0
2005-03-10 11:45:00,200.578,200.594,200.574,200.594,41300000.0
2005-03-10 11:46:00,200.604,200.61,200.578,200.587,39200000.0
2005-03-10 11:47:00,200.607,200.624,200.599,200.619,67500000.0
2005-03-10 11:48:00,200.65,200.699,200.646,200.699,82500001.0
2005-03-10 11:49:00,200.734,200.742,200.704,200.71,48200000.0
2005-03-10 11:50:00,200.709,200.73,200.691,200.706,52900001.0
2005-03-10 11:51:00,200.707,200.714,200.68,200.68,94399999.0
2005-03-10 11:52:00,200.672,200.686,200.653,200.665,32400000.0
2005-03-10 11:53:00,200.675,200.711,200.66,200.66,80700000.0
2005-03-10 11:54:00,200.658,200.7,200.658,200.7,23000000.0
2005-03-10 11:55:00,200.73,200.736,200.695,200.715,58200000.0
2005-03-10 11:56:00,200.717,200.733,200.694,200.717,35500000.0
2005-03-10 11:57:00,200.748,200.767,200.738,200.745,43100001.0
2005-03-10 11:58:00,200.773,200.782,200.757,200.768,75900000.0
2005-03-10 11:59:00,200.774,200.795,200.756,200.774,22400000.0
2005-03-10 12:00:00,200.787,200.841,200.783,200.835,30300000.0
2005-03-10 12:01:00,200.842,200.859,200.796,200.844,30300000.0
2005-03-10 12:02:00,200.899,200.928,200.873,200.928,60199999.0
2005-03-10 12:03:00,200.945,200.994,200.923,200.986,20000000.0
2005-03-10 12:04:00,200.947,200.953,200.91,200.929,51100000.0
2005-03-10 12:05:00,200.908,200.908,200.857,200.874,48199999.0
2005-03-10 12:06:00,200.887,200.897,200.865,200.865,46300000.0
2005-03-10 12:07:00,200.853,200.916,200.853,200.909,71000001.0
2005-03-10 12:08:00,200.907,200.931,200.902,200.931,34800000.0
2005-03-10 12:09:00,200.926,200.968,200.925,200.947,27900000.0
2005-03-10 12:10:00,200.978,200.978,200.88,200.884,45200000.0
2005-03-10 12:11:00,200.895,200.895,200.83,200.868,31600000.0
2005-03-10 12:12:00,200.868,200.881,200.832,200.864,75800000.0
2005-03-10 12:13:00,200.864,200.869,200.822,200.843,58300000.0
2005-03-10 12:14:00,200.844,200.847,200.824,200.843,33600000.0
2005-03-10 12:15:00,200.834,200.878,200.831,200.856,38700000.0
2005-03-10 12:16:00,200.871,200.871,200.842,200.847,57099999.0
2005-03-10 12:17:00,200.853,200.926,200.853,200.926,58100000.0
2005-03-10 12:18:00,200.938,200.976,200.938,200.953,39799999.0
2005-03-10 12:19:00,200.948,200.958,200.913,200.958,69200001.0
2005-03-10 12:20:00,200.966,200.975,200.937,200.948,24700000.0
2005-03-10 12:21:00,200.957,200.981,200.922,200.922,47300000.0
2005-03-10 12:22:00,200.916,200.916,200.854,200.854,26600000.0
2005-03-10 12:23:00,200.868,200.888,200.841,200.846,32000000.0
2005-03-10 12:24:00,200.859,200.881,200.859,200.869,73500001.0
2005-03-10 12:25:00,200.919,200.932,200.905,200.928,52000000.0
2005-03-10 12:26:00,200.902,200.925,200.874,200.874,51600000.0
2005-03-10 12:27:00,200.89,200.919,200.867,200.919,80500000.0
2005-03-10 12:28:00,200.943,200.968,200.91,200.947,46800000.0
2005-03-10 12:29:00,200.963,200.996,200.943,200.996,43900000.0
2005-03-10 12:30:00,200.983,201.122,200.979,201.103,17400000.0
2005-03-10 12:31:00,201.094,201.099,201.0,201.0,43900000.0
2005-03-10 12:32:00,200.988,201.008,200.979,200.985,32200000.0
2005-03-10 12:33:00,200.96,200.96,200.912,200.912,69300000.0
2005-03-10 12:34:00,200.926,200.931,200.904,200.928,41500000.0
2005-03-10 12:35:00,200.906,200.914,200.878,200.882,31000000.0
2005-03-10 12:36:00,200.864,200.896,200.847,200.891,62300000.0
2005-03-10 12:37:00,200.884,200.904,200.862,200.872,92400000.0
2005-03-10 12:38:00,200.875,200.879,200.846,200.868,49700001.0
2005-03-10 12:39:00,200.895,200.917,200.884,200.917,76500000.0
2005-03-10 12:40:00,200.949,200.965,200.948,200.955,47100000.0
2005-03-10 12:41:00,200.975,200.975,200.92,200.92,64600000.0
2005-03-10 12:42:00,200.927,200.933,200.918,200.929,58000001.0
2005-03-10 12:43:00,200.942,200.95,200.912,200.914,38400000.0
2005-03-10 12:44:00,200.95,200.956,200.904,200.91,74800001.0
2005-03-10 12:45:00,200.898,200.898,200.87,200.883,24700000.0
2005-03-10 12:46:00,200.887,200.894,200.861,200.873,42300000.0
2005-03-10 12:47:00,200.88,200.88,200.809,200.815,69099999.0
2005-03-10 12:48:00,200.839,200.86,200.815,200.85,25500000.0
2005-03-10 12:49:00,200.871,200.874,200.815,200.838,99200001.0
2005-03-10 12:50:00,200.843,200.843,200.814,200.822,60000000.0
2005-03-10 12:51:00,200.822,200.836,200.802,200.836,42900000.0
2005-03-10 12:52:00,200.847,200.851,200.812,200.814,47200000.0
2005-03-10 12:53:00,200.832,200.85,200.789,200.789,34400000.0
2005-03-10 12:54:00,200.851,200.851,200.786,200.804,61700000.0
2005-03-10 12:55:00,200.837,200.839,200.801,200.828,49800000.0
2005-03-10 12:56:00,200.819,200.83,200.799,200.799,15600000.0
2005-03-10 12:57:00,200.816,200.824,200.792,200.795,18800000.0
2005-03-10 12:58:00,200.803,200.827,200.792,200.81,53500000.0
2005-03-10 12:59:00,200.816,200.864,200.798,200.857,66500000.0
2005-03-10 13:00:00,200.852,200.873,200.809,200.821,37200000.0
2005-03-10 13:01:00,200.817,200.817,200.781,200.801,65700000.0
2005-03-10 13:02:00,200.799,200.822,200.768,200.79,61600000.0
2005-03-10 13:03:00,200.79,200.819,200.785,200.81,50400000.0
2005-03-10 13:04:00,200.811,200.822,200.801,200.812,59000000.0
2005-03-10 13:05:00,200.831,200.855,200.809,200.855,71000000.0
2005-03-10 13:06:00,200.856,200.889,200.856,200.875,42700000.0
2005-03-10 13:07:00,200.834,200.855,200.799,200.799,50900000.0
2005-03-10 13:08:00,200.805,200.835,200.794,200.835,26600000.0
2005-03-10 13:09:00,200.823,200.871,200.823,200.852,56000000.0
2005-03-10 13:10:00,200.874,200.883,200.846,200.853,46700000.0
2005-03-10 13:11:00,200.839,200.848,200.822,200.836,23600000.0
2005-03-10 13:12:00,200.858,200.858,200.802,200.825,51199999.0
2005-03-10 13:13:00,200.809,200.822,200.794,200.797,50500000.0
2005-03-10 13:14:00,200.822,200.853,200.791,200.853,49200000.0
2005-03-10 13:15:00,200.85,200.864,200.839,200.857,64599999.0
2005-03-10 13:16:00,200.833,200.868,200.824,200.863,41700000.0
2005-03-10 13:17:00,200.833,200.873,200.827,200.862,77500000.0
2005-03-10 13:18:00,200.879,200.879,200.835,200.863,48600000.0
2005-03-10 13:19:00,200.853,200.865,200.813,200.817,49900000.0
2005-03-10 13:20:00,200.823,200.823,200.788,200.818,74500000.0
2005-03-10 13:21:00,200.797,200.867,200.791,200.852,53600000.0
2005-03-10 13:22:00,200.823,200.837,200.795,200.816,43700000.0
2005-03-10 13:23:00,200.83,200.83,200.778,200.782,62300001.0
2005-03-10 13:24:00,200.817,200.838,200.797,200.828,29400000.0
2005-03-10 13:25:00,200.834,200.858,200.826,200.844,54300000.0
2005-03-10 13:26:00,200.854,200.854,200.811,200.813,74600001.0
2005-03-10 13:27:00,200.816,200.817,200.79,200.79,32000000.0
2005-03-10 13:28:00,200.813,200.846,200.799,200.8,37400001.0
2005-03-10 13:29:00,200.795,200.805,200.782,200.782,77299999.0
2005-03-10 13:30:00,200.79,200.807,200.783,200.79,53900000.0
2005-03-10 13:31:00,200.786,200.799,200.777,200.78,74299999.0
2005-03-10 13:32:00,200.791,200.793,200.76,200.779,62400000.0
2005-03-10 13:33:00,200.797,200.811,200.778,200.788,76700000.0
2005-03-10 13:34:00,200.779,200.813,200.779,200.798,23800000.0
2005-03-10 13:35:00,200.782,200.782,200.752,200.766,85100000.0
2005-03-10 13:36:00,200.771,200.8,200.762,200.797,39600000.0
2005-03-10 13:37:00,200.79,200.809,200.767,200.769,58100000.0
2005-03-10 13:38:00,200.766,200.773,200.727,200.727,44400000.0
2005-03-10 13:39:00,200.762,200.781,200.751,200.781,62000001.0
2005-03-10 13:40:00,200.792,200.817,200.792,200.8,43900000.0
2005-03-10 13:41:00,200.826,200.854,200.806,200.846,32100000.0
2005-03-10 13:42:00,200.836,200.844,200.819,200.841,44200000.0
2005-03-10 13:43:00,200.864,200.871,200.839,200.854,59800000.0
2005-03-10 13:44:00,200.863,200.895,200.855,200.89,103400001.0
2005-03-10 13:45:00,200.904,200.92,200.89,200.92,56499999.0
2005-03-10 13:46:00,200.931,200.939,200.873,200.876,32700000.0
2005-03-10 13:47:00,200.912,200.912,200.869,200.869,89900000.0
2005-03-10 13:48:00,200.879,200.888,200.844,200.861,57199999.0
2005-03-10 13:49:00,200.89,200.89,200.847,200.864,50600000.0
2005-03-10 13:50:00,200.852,200.871,200.836,200.849,45000000.0
2005-03-10 13:51:00,200.877,200.928,200.871,200.928,84100000.0
2005-03-10 13:52:00,200.93,200.93,200.894,200.897,12800000.0
2005-03-10 13:53:00,200.897,200.916,200.866,200.874,64899999.0
2005-03-10 13:54:00,200.85,200.866,200.828,200.85,27800000.0
2005-03-10 13:55:00,200.854,200.857,200.803,200.807,21400000.0
2005-03-10 13:56:00,200.817,200.844,200.772,200.833,57400000.0
2005-03-10 13:57:00,200.846,200.865,200.817,200.85,54899999.0
2005-03-10 13:58:00,200.851,200.853,200.817,200.828,53599999.0
2005-03-10 13:59:00,200.821,200.838,200.812,200.837,48900000.0
2005-03-10 14:00:00,200.818,200.835,200.728,200.764,50100000.0
2005-03-10 14:01:00,200.758,200.758,200.636,200.636,44200000.0
2005-03-10 14:02:00,200.608,200.65,200.596,200.641,61200000.0
2005-03-10 14:03:00,200.617,200.632,200.595,200.607,42300000.0
2005-03-10 14:04:00,200.568,200.63,200.566,200.63,77200000.0
2005-03-10 14:05:00,200.611,200.621,200.598,200.604,70600000.0
2005-03-10 14:06:00,200.585,200.638,200.577,200.638,70300000.0
2005-03-10 14:07:00,200.655,200.655,200.629,200.642,42900000.0
2005-03-10 14:08:00,200.666,200.736,200.653,200.736,26200000.0
2005-03-10 14:09:00,200.721,200.747,200.711,200.727,36900000.0
2005-03-10 14:10:00,200.712,200.717,200.654,200.654,34299999.0
2005-03-10 14:11:00,200.687,200.69,200.653,200.67,54300000.0
2005-03-10 14:12:00,200.664,200.669,200.648,200.658,50300000.0
2005-03-10 14:13:00,200.634,200.665,200.629,200.656,52100000.0
2005-03-10 14:14:00,200.646,200.655,200.626,200.642,38400000.0
2005-03-10 14:15:00,200.652,200.652,200.611,200.616,30900000.0
2005-03-10 14:16:00,200.635,200.636,200.611,200.621,32000000.0
2005-03-10 14:17:00,200.66,200.705,200.649,200.661,77199999.0
2005-03-10 14:18:00,200.683,200.683,200.657,200.662,17100000.0
2005-03-10 14:19:00,200.701,200.701,200.652,200.66,46800000.0
2005-03-10 14:20:00,200.648,200.666,200.637,200.658,90800001.0
2005-03-10 14:21:00,200.636,200.676,200.626,200.674,42200000.0
2005-03-10 14:22:00,200.65,200.652,200.586,200.591,35900000.0
2005-03-10 14:23:00,200.587,200.587,200.557,200.584,39500000.0
2005-03-10 14:24:00,200.573,200.594,200.55,200.581,80400001.0
2005-03-10 14:25:00,200.604,200.608,200.529,200.543,64499999.0
2005-03-10 14:26:00,200.554,200.576,200.531,200.552,41100000.0
2005-03-10 14:27:00,200.522,200.569,200.504,200.569,76000001.0
2005-03-10 14:28:00,200.545,200.604,200.543,200.565,54500000.0
2005-03-10 14:29:00,200.574,200.593,200.55,200.56,46600000.0
2005-03-10 14:30:00,200.566,200.583,200.561,200.562,80300000.0
2005-03-10 14:31:00,200.58,200.617,200.58,200.597,37100000.0
2005-03-10 14:32:00,200.586,200.601,200.564,200.585,71599999.0
2005-03-10 14:33:00,200.575,200.583,200.548,200.554,64400000.0
2005-03-10 14:34:00,200.568,200.57,200.54,200.57,39100000.0
2005-03-10 14:35:00,200.58,200.607,200.567,200.592,26000000.0
2005-03-10 14:36:00,200.601,200.614,200.591,200.604,69000000.0
2005-03-10 14:37:00,200.617,200.628,200.548,200.548,64400000.0
2005-03-10 14:38:00,200.548,200.575,200.545,200.56,36300000.0
2005-03-10 14:39:00,200.569,200.588,200.546,200.553,54600000.0
2005-03-10 14:40:00,200.551,200.563,200.535,200.542,47400000.0
2005-03-10 14:41:00,200.539,200.541,200.511,200.521,89199999.0
2005-03-10 14:42:00,200.516,200.516,200.474,200.476,72600000.0
2005-03-10 14:43:00,200.492,200.497,200.431,200.431,53600000.0
2005-03-10 14:44:00,200.448,200.448,200.415,200.439,57400000.0
2005-03-10 14:45:00,200.451,200.451,200.388,200.388,28900000.0
2005-03-10 14:46:00,200.423,200.444,200.411,200.413,26500000.0
2005-03-10 14:47:00,200.454,200.454,200.418,200.439,30600000.0
2005-03-10 14:48:00,200.463,200.49,200.451,200.456,28500000.0
2005-03-10 14:49:00,200.458,200.491,200.441,200.491,54900001.0
2005-03-10 14:50:00,200.497,200.498,200.454,200.474,92399999.0
2005-03-10 14:51:00,200.51,200.525,200.489,200.504,82200000.0
2005-03-10 14:52:00,200.535,200.535,200.495,200.519,30400000.0
2005-03-10 14:53:00,200.509,200.521,200.506,200.514,48000000.0
2005-03-10 14:54:00,200.469,200.512,200.462,200.512,59900000.0
2005-03-10 14:55:00,200.536,200.563,200.522,200.563,51500000.0
2005-03-10 14:56:00,200.568,200.618,200.568,200.582,72200000.0
2005-03-10 14:57:00,200.577,200.611,200.558,200.592,63400000.0
2005-03-10 14:58:00,200.617,200.617,200.571,200.589,54400000.0
2005-03-10 14:59:00,200.585,200.585,200.561,200.571,54400000.0
2005-03-10 15:00:00,200.604,200.61,200.596,200.607,78000001.0
2005-03-10 15:01:00,200.606,200.632,200.595,200.632,72900000.0
2005-03-10 15:02:00,200.607,200.607,200.52,200.545,33600000.0
2005-03-10 15:03:00,200.548,200.565,200.529,200.55,28800000.0
2005-03-10 15:04:00,200.55,200.567,200.527,200.54,39300000.0
2005-03-10 15:05:00,200.534,200.56,200.524,200.535,15700000.0
2005-03-10 15:06:00,200.541,200.549,200.527,200.535,60299999.0
2005-03-10 15:07:00,200.545,200.604,200.527,200.581,71499999.0
2005-03-10 15:08:00,200.581,200.585,200.553,200.555,64800000.0
2005-03-10 15:09:00,200.535,200.551,200.501,200.501,15700000.0
2005-03-10 15:10:00,200.484,200.506,200.475,200.492,36200000.0
2005-03-10 15:11:00,200.495,200.504,200.427,200.427,25500000.0
2005-03-10 15:12:00,200.408,200.422,200.395,200.396,60100000.0
2005-03-10 15:13:00,200.387,200.444,200.387,200.417,86600000.0
2005-03-10 15:14:00,200.459,200.459,200.418,200.44,68500000.0
2005-03-10 15:15:00,200.438,200.438,200.422,200.43,50200000.0
2005-03-10 15:16:00,200.424,200.434,200.387,200.387,47000000.0
2005-03-10 15:17:00,200.388,200.403,200.365,200.403,42900000.0
2005-03-10 15:18:00,200.403,200.405,200.371,200.381,51799999.0
2005-03-10 15:19:00,200.374,200.374,200.293,200.293,24600000.0
2005-03-10 15:20:00,200.317,200.338,200.293,200.318,37900000.0
2005-03-10 15:21:00,200.315,200.353,200.31,200.347,69600000.0
2005-03-10 15:22:00,200.356,200.367,200.327,200.329,25400000.0
2005-03-10 15:23:00,200.341,200.358,200.337,200.352,58900001.0
2005-03-10 15:24:00,200.361,200.367,200.335,200.353,63699999.0
2005-03-10 15:25:00,200.373,200.377,200.339,200.339,52500001.0
2005-03-10 15:26:00,200.36,200.37,200.327,200.341,56300000.0
2005-03-10 15:27:00,200.334,200.361,200.332,200.34,57900000.0
2005-03-10 15:28:00,200.328,200.342,200.31,200.333,56800001.0
2005-03-10 15:29:00,200.354,200.371,200.314,200.368,47800000.0
2005-03-10 15:30:00,200.389,200.428,200.349,200.349,57500000.0
2005-03-10 15:31:00,200.363,200.375,200.339,200.339,78899999.0
2005-03-10 15:32:00,200.328,200.337,200.305,200.305,80599999.0
2005-03-10 15:33:00,200.331,200.349,200.328,200.342,43600000.0
2005-03-10 15:34:00,200.319,200.375,200.309,200.337,39000000.0
2005-03-10 15:35:00,200.365,200.365,200.304,200.309,59800001.0
2005-03-10 15:36:00,200.321,200.357,200.292,200.357,71399999.0
2005-03-10 15:37:00,200.335,200.402,200.335,200.396,32700000.0
2005-03-10 15:38:00,200.414,200.423,200.398,200.423,36200000.0
2005-03-10 15:39:00,200.427,200.457,200.425,200.447,43800000.0
2005-03-10 15:40:00,200.45,200.512,200.447,200.463,26700000.0
2005-03-10 15:41:00,200.483,200.546,200.483,200.546,15800000.0
2005-03-10 15:42:00,200.542,200.543,200.463,200.463,37700000.0
2005-03-10 15:43:00,200.439,200.463,200.418,200.423,30900000.0
2005-03-10 15:44:00,200.439,200.469,200.424,200.458,54900000.0
2005-03-10 15:45:00,200.464,200.487,200.453,200.483,36100000.0
2005-03-10 15:46:00,200.482,200.488,200.435,200.439,53200000.0
2005-03-10 15:47:00,200.443,200.456,200.435,200.45,47000000.0
2005-03-10 15:48:00,200.456,200.458,200.419,200.429,49200000.0
2005-03-10 15:49:00,200.437,200.442,200.413,200.413,68399999.0
2005-03-10 15:50:00,200.396,200.396,200.365,200.369,61400000.0
2005-03-10 15:51:00,200.353,200.385,200.345,200.349,104700001.0
2005-03-10 15:52:00,200.358,200.38,200.35,200.35,45800000.0
2005-03-10 15:53:00,200.379,200.379,200.353,200.355,48600001.0
2005-03-10 15:54:00,200.357,200.381,200.341,200.369,67100000.0
2005-03-10 15:55:00,200.395,200.413,200.391,200.41,32900000.0
2005-03-10 15:56:00,200.39,200.39,200.276,200.276,13000000.0
2005-03-10 15:57:00,200.264,200.287,200.255,200.259,29900000.0
2005-03-10 15:58:00,200.238,200.261,200.226,200.261,26700000.0
2005-03-10 15:59:00,200.259,200.275,200.259,200.266,32600000.0
2005-03-10 16:00:00,200.25,200.257,200.225,200.225,25200000.0
2005-03-10 16:01:00,200.237,200.259,200.207,200.243,47200000.0
2005-03-10 16:02:00,200.273,200.313,200.266,200.313,33000000.0
2005-03-10 16:03:00,200.352,200.352,200.295,200.328,43400000.0
2005-03-10 16:04:00,200.34,200.342,200.32,200.333,39500000.0
2005-03-10 16:05:00,200.341,200.364,200.325,200.358,51099999.0
2005-03-10 16:06:00,200.329,200.345,200.308,200.329,49500000.0
2005-03-10 16:07:00,200.275,200.322,200.275,200.28,53599999.0
2005-03-10 16:08:00,200.274,200.294,200.253,200.265,30700000.0
2005-03-10 16:09:00,200.272,200.272,200.212,200.235,37000000.0
2005-03-10 16:10:00,200.225,200.24,200.209,200.238,44800001.0
2005-03-10 16:11:00,200.222,200.246,200.222,200.229,85800002.0
2005-03-10 16:12:00,200.253,200.253,200.214,200.241,39800001.0
2005-03-10 16:13:00,200.231,200.264,200.231,200.255,81500001.0
2005-03-10 16:14:00,200.229,200.246,200.217,200.236,45599999.0
2005-03-10 16:15:00,200.241,200.255,200.231,200.247,81000000.0
2005-03-10 16:16:00,200.256,200.28,200.226,200.238,45500000.0
2005-03-10 16:17:00,200.26,200.29,200.247,200.286,46200000.0
2005-03-10 16:18:00,200.259,200.273,200.243,200.247,23400000.0
2005-03-10 16:19:00,200.242,200.242,200.18,200.194,52400000.0
2005-03-10 16:20:00,200.179,200.207,200.179,200.181,25500000.0
2005-03-10 16:21:00,200.171,200.199,200.146,200.177,48600000.0
2005-03-10 16:22:00,200.16,200.17,200.143,200.167,86800001.0
2005-03-10 16:23:00,200.176,200.183,200.145,200.183,67100001.0
2005-03-10 16:24:00,200.196,200.196,200.146,200.165,44599999.0
2005-03-10 16:25:00,200.14,200.163,200.133,200.163,43600000.0
2005-03-10 16:26:00,200.148,200.186,200.129,200.186,44900000.0
2005-03-10 16:27:00,200.157,200.157,200.136,200.153,60099999.0
2005-03-10 16:28:00,200.151,200.169,200.14,200.16,73400001.0
2005-03-10 16:29:00,200.172,200.177,200.11,200.148,44900000.0
2005-03-10 16:30:00,200.149,200.175,200.132,200.175,78900000.0
2005-03-10 16:31:00,200.187,200.199,200.176,200.181,47000000.0
2005-03-10 16:32:00,200.198,200.211,200.17,200.211,74400001.0
2005-03-10 16:33:00,200.235,200.252,200.214,200.223,36800000.0
2005-03-10 16:34:00,200.215,200.228,200.16,200.206,103199999.0
2005-03-10 16:35:00,200.202,200.215,200.174,200.215,45000000.0
2005-03-10 16:36:00,200.19,200.213,200.17,200.186,84900001.0
2005-03-10 16:37:00,200.187,200.196,200.173,200.193,64400000.0
2005-03-10 16:38:00,200.181,200.205,200.18,200.18,40200000.0
2005-03-10 16:39:00,200.155,200.211,200.155,200.198,62700000.0
2005-03-10 16:40:00,200.197,200.197,200.169,200.187,26400000.0
2005-03-10 16:41:00,200.183,200.189,200.171,200.171,41600000.0
2005-03-10 16:42:00,200.204,200.218,200.166,200.201,63700001.0
2005-03-10 16:43:00,200.209,200.25,200.209,200.243,60500001.0
2005-03-10 16:44:00,200.262,200.276,200.212,200.212,50000000.0
2005-03-10 16:45:00,200.25,200.276,200.242,200.264,64100000.0
2005-03-10 16:46:00,200.277,200.295,200.256,200.256,42200000.0
2005-03-10 16:47:00,200.255,200.272,200.233,200.257,51600000.0
2005-03-10 16:48:00,200.239,200.261,200.229,200.239,58700000.0
2005-03-10 16:49:00,200.255,200.26,200.215,200.26,48000000.0
2005-03-10 16:50:00,200.255,200.255,200.213,200.213,14300000.0
2005-03-10 16:51:00,200.229,200.235,200.183,200.186,77100000.0
2005-03-10 16:52:00,200.195,200.2,200.16,200.174,33000000.0
2005-03-10 16:53:00,200.126,200.18,200.126,200.16,118400000.0
2005-03-10 16:54:00,200.133,200.163,200.129,200.134,55900001.0
2005-03-10 16:55:00,200.132,200.16,200.117,200.126,61100000.0
2005-03-10 16:56:00,200.099,200.115,200.086,200.1,32700000.0
2005-03-10 16:57:00,200.08,200.08,200.014,200.019,48700000.0
2005-03-10 16:58:00,200.06,200.133,200.059,200.133,32600000.0
2005-03-10 16:59:00,200.174,200.174,200.13,200.168,63300000.0
2005-03-10 17:00:00,200.179,200.192,200.139,200.139,22400000.0
2005-03-10 17:01:00,200.155,200.18,200.131,200.157,42599999.0
2005-03-10 17:02:00,200.142,200.158,200.121,200.127,37500000.0
2005-03-10 17:03:00,200.1,200.142,200.088,200.142,47900000.0
2005-03-10 17:04:00,200.17,200.17,200.104,200.104,77999999.0
2005-03-10 17:05:00,200.098,200.133,200.098,200.121,59300000.0
2005-03-10 17:06:00,200.134,200.135,200.096,200.111,54600000.0
2005-03-10 17:07:00,200.098,200.114,200.078,200.114,45099999.0
2005-03-10 17:08:00,200.108,200.121,200.078,200.121,49900000.0
2005-03-10 17:09:00,200.106,200.153,200.106,200.153,63499999.0
2005-03-10 17:10:00,200.148,200.175,200.139,200.155,78100001.0
2005-03-10 17:11:00,200.189,200.21,200.171,200.195,65199999.0
2005-03-10 17:12:00,200.201,200.217,200.187,200.187,58400000.0
2005-03-10 17:13:00,200.202,200.26,200.202,200.26,36200000.0
2005-03-10 17:14:00,200.26,200.273,200.222,200.248,50300001.0
2005-03-10 17:15:00,200.277,200.283,200.252,200.283,37700000.0
2005-03-10 17:16:00,200.319,200.32,200.274,200.274,38300000.0
2005-03-10 17:17:00,200.295,200.331,200.29,200.302,62400000.0
2005-03-10 17:18:00,200.32,200.344,200.308,200.332,66999999.0
2005-03-10 17:19:00,200.355,200.355,200.276,200.276,31600000.0
2005-03-10 17:20:00,200.246,200.331,200.246,200.298,50200000.0
2005-03-10 17:21:00,200.285,200.335,200.281,200.332,35400000.0
2005-03-10 17:22:00,200.335,200.376,200.308,200.318,80900001.0
2005-03-10 17:23:00,200.309,200.328,200.294,200.328,35400001.0
2005-03-10 17:24:00,200.318,200.327,200.299,200.299,42100000.0
2005-03-10 17:25:00,200.28,200.303,200.27,200.27,36500000.0
2005-03-10 17:26:00,200.279,200.279,200.255,200.26,67099999.0
2005-03-10 17:27:00,200.262,200.287,200.246,200.256,23400000.0
2005-03-10 17:28:00,200.281,200.295,200.207,200.207,41100000.0
2005-03-10 17:29:00,200.264,200.281,200.245,200.254,65900000.0
2005-03-10 17:30:00,200.266,200.346,200.266,200.346,34700001.0
2005-03-10 17:31:00,200.361,200.39,200.334,200.39,79200001.0
2005-03-10 17:32:00,200.389,200.433,200.389,200.433,36900000.0
2005-03-10 17:33:00,200.427,200.448,200.4,200.423,55100000.0
2005-03-10 17:34:00,200.412,200.434,200.406,200.434,40800000.0
2005-03-10 17:35:00,200.394,200.438,200.394,200.42,46200000.0
2005-03-10 17:36:00,200.451,200.451,200.386,200.433,78599999.0
2005-03-10 17:37:00,200.432,200.435,200.395,200.42,50700000.0
2005-03-10 17:38:00,200.404,200.442,200.399,200.417,52700000.0
2005-03-10 17:39:00,200.42,200.457,200.42,200.451,31100000.0
2005-03-10 17:40:00,200.454,200.483,200.442,200.475,60400000.0
2005-03-10 17:41:00,200.461,200.495,200.457,200.48,83100001.0
2005-03-10 17:42:00,200.482,200.482,200.442,200.46,37099999.0
2005-03-10 17:43:00,200.436,200.498,200.436,200.498,31600000.0
2005-03-10 17:44:00,200.509,200.535,200.496,200.535,48000000.0
2005-03-10 17:45:00,200.543,200.638,200.535,200.623,43100000.0
2005-03-10 17:46:00,200.623,200.651,200.549,200.549,70400000.0
2005-03-10 17:47:00,200.558,200.578,200.52,200.547,36100000.0
2005-03-10 17:48:00,200.529,200.545,200.511,200.522,37200000.0
2005-03-10 17:49:00,200.531,200.565,200.529,200.529,19400000.0
2005-03-10 17:50:00,200.555,200.582,200.533,200.553,65200000.0
2005-03-10 17:51:00,200.557,200.557,200.496,200.496,40000000.0
2005-03-10 17:52:00,200.526,200.543,200.492,200.508,41900000.0
2005-03-10 17:53:00,200.511,200.511,200.466,200.472,49300000.0
2005-03-10 17:54:00,200.458,200.458,200.382,200.392,57499999.0
2005-03-10 17:55:00,200.403,200.443,200.393,200.435,50900000.0
2005-03-10 17:56:00,200.425,200.455,200.413,200.451,14200000.0
2005-03-10 17:57:00,200.434,200.447,200.391,200.409,55700001.0
2005-03-10 17:58:00,200.406,200.422,200.385,200.385,105400001.0
2005-03-10 17:59:00,200.373,200.389,200.308,200.308,45000000.0
2005-03-10 18:00:00,200.335,200.338,200.306,200.306,34000000.0
2005-03-10 18:01:00,200.319,200.345,200.268,200.297,387800000.0
2005-03-10 18:02:00,200.328,200.33,200.294,200.299,771900000.0
2005-03-10 18:03:00,200.296,200.319,200.255,200.255,727800002.0
2005-03-10 18:04:00,200.269,200.289,200.247,200.256,523199998.0
2005-03-10 18:05:00,200.276,200.282,200.223,200.228,768599998.0
2005-03-10 18:06:00,200.199,200.249,200.199,200.203,717800005.0
2005-03-10 18:07:00,200.23,200.26,200.208,200.216,797700002.0
2005-03-10 18:08:00,200.226,200.241,200.198,200.218,602000000.0
2005-03-10 18:09:00,200.223,200.276,200.22,200.252,545199999.0
2005-03-10 18:10:00,200.267,200.293,200.193,200.229,544200003.0
2005-03-10 18:11:00,200.216,200.231,200.18,200.184,360100001.0
2005-03-10 18:12:00,200.167,200.183,200.084,200.128,282100000.0
2005-03-10 18:13:00,200.147,200.199,200.147,200.182,437599998.0
2005-03-10 18:14:00,200.177,200.199,200.138,200.168,786800005.0
2005-03-10 18:15:00,200.186,200.201,200.142,200.164,794299999.0
2005-03-10 18:16:00,200.184,200.198,200.145,200.145,666900001.0
2005-03-10 18:17:00,200.146,200.172,200.106,200.152,197900000.0
2005-03-10 18:18:00,200.14,200.167,200.132,200.145,444100000.0
2005-03-10 18:19:00,200.127,200.153,200.109,200.132,441900000.0
2005-03-10 18:20:00,200.152,200.158,200.085,200.085,552100000.0
2005-03-10 18:21:00,200.12,200.149,200.097,200.133,673100004.0
2005-03-10 18:22:00,200.103,200.163,200.1,200.156,489599999.0
2005-03-10 18:23:00,200.145,200.201,200.127,200.136,779800005.0
2005-03-10 18:24:00,200.147,200.181,200.12,200.14,582900002.0
2005-03-10 18:25:00,200.153,200.207,200.127,200.19,503200000.0
2005-03-10 18:26:00,200.186,200.21,200.16,200.185,350499998.0
2005-03-10 18:27:00,200.21,200.24,200.178,200.2,410200000.0
2005-03-10 18:28:00,200.242,200.294,200.237,200.246,320299999.0
2005-03-10 18:29:00,200.278,200.281,200.237,200.273,516800001.0
2005-03-10 18:30:00,200.285,200.287,200.236,200.253,312600000.0
2005-03-10 18:31:00,200.265,200.278,200.232,200.246,380500001.0
2005-03-10 18:32:00,200.243,200.269,200.206,200.252,521099996.0
2005-03-10 18:33:00,200.27,200.276,200.238,200.25,446199999.0
2005-03-10 18:34:00,200.283,200.283,200.243,200.259,498900003.0
2005-03-10 18:35:00,200.244,200.277,200.231,200.248,437700002.0
2005-03-10 18:36:00,200.25,200.263,200.22,200.262,290799999.0
2005-03-10 18:37:00,200.24,200.259,200.229,200.251,164499999.0
2005-03-10 18:38:00,200.246,200.268,200.217,200.259,160500001.0
2005-03-10 18:39:00,200.274,200.283,200.247,200.26,155800000.0
2005-03-10 18:40:00,200.237,200.262,200.228,200.25,300500000.0
2005-03-10 18:41:00,200.234,200.253,200.203,200.224,271800001.0
2005-03-10 18:42:00,200.215,200.228,200.192,200.207,238000000.0
2005-03-10 18:43:00,200.202,200.203,200.15,200.159,104800000.0
2005-03-10 18:44:00,200.171,200.201,200.164,200.182,284899998.0
2005-03-10 18:45:00,200.198,200.222,200.159,200.212,184500000.0
2005-03-10 18:46:00,200.22,200.245,200.178,200.245,193699998.0
2005-03-10 18:47:00,200.252,200.301,200.229,200.281,105400000.0
2005-03-10 18:48:00,200.306,200.306,200.239,200.263,145699999.0
2005-03-10 18:49:00,200.255,200.282,200.243,200.264,203700003.0
2005-03-10 18:50:00,200.266,200.279,200.255,200.256,239200001.0
2005-03-10 18:51:00,200.286,200.338,200.269,200.322,255700001.0
2005-03-10 18:52:00,200.328,200.365,200.296,200.365,255100001.0
2005-03-10 18:53:00,200.365,200.372,200.318,200.34,277200000.0
2005-03-10 18:54:00,200.345,200.376,200.328,200.374,197600001.0
2005-03-10 18:55:00,200.373,200.383,200.325,200.361,274299999.0
2005-03-10 18:56:00,200.39,200.409,200.39,200.406,52100001.0
2005-03-10 18:57:00,200.404,200.46,200.404,200.408,200799999.0
2005-03-10 18:58:00,200.407,200.41,200.337,200.365,376499999.0
2005-03-10 18:59:00,200.327,200.342,200.293,200.313,322400001.0
2005-03-10 19:00:00,200.295,200.307,200.246,200.275,91400000.0
2005-03-10 19:01:00,200.26,200.285,200.242,200.26,108600000.0
2005-03-10 19:02:00,200.242,200.266,200.223,200.24,200900000.0
2005-03-10 19:03:00,200.196,200.245,200.174,200.209,346100001.0
2005-03-10 19:04:00,200.202,200.237,200.182,200.182,174000001.0
2005-03-10 19:05:00,200.175,200.193,200.136,200.175,205499999.0
2005-03-10 19:06:00,200.168,200.187,200.124,200.187,324100000.0
2005-03-10 19:07:00,200.2,200.258,200.195,200.221,243600001.0
2005-03-10 19:08:00,200.216,200.246,200.209,200.246,364900002.0
2005-03-10 19:09:00,200.246,200.251,200.205,200.24,112000000.0
2005-03-10 19:10:00,200.242,200.249,200.216,200.224,124300000.0
2005-03-10 19:11:00,200.244,200.254,200.211,200.247,27400000.0
2005-03-10 19:12:00,200.261,200.274,200.236,200.269,118300001.0
2005-03-10 19:13:00,200.277,200.294,200.266,200.288,193300001.0
2005-03-10 19:14:00,200.302,200.319,200.269,200.29,184100000.0
2005-03-10 19:15:00,200.319,200.319,200.265,200.28,298900001.0
2005-03-10 19:16:00,200.294,200.303,200.231,200.231,26300000.0
2005-03-10 19:17:00,200.26,200.276,200.219,200.276,184199999.0
2005-03-10 19:18:00,200.259,200.281,200.251,200.26,204900002.0
2005-03-10 19:19:00,200.291,200.305,200.25,200.25,166700000.0
2005-03-10 19:20:00,200.267,200.283,200.222,200.283,138700000.0
2005-03-10 19:21:00,200.263,200.27,200.242,200.257,140600000.0
2005-03-10 19:22:00,200.276,200.332,200.258,200.322,154100000.0
2005-03-10 19:23:00,200.323,200.341,200.299,200.299,481199998.0
2005-03-10 19:24:00,200.309,200.329,200.271,200.291,106000000.0
2005-03-10 19:25:00,200.267,200.29,200.255,200.277,183000000.0
2005-03-10 19:26:00,200.249,200.252,200.179,200.205,551100000.0
2005-03-10 19:27:00,200.195,200.212,200.151,200.181,322100000.0
2005-03-10 19:28:00,200.182,200.188,200.148,200.18,222700001.0
2005-03-10 19:29:00,200.16,200.183,200.139,200.143,40800000.0
2005-03-10 19:30:00,200.13,200.163,200.119,200.129,252999999.0
2005-03-10 19:31:00,200.124,200.147,200.099,200.135,144199999.0
2005-03-10 19:32:00,200.142,200.159,200.125,200.14,362199999.0
2005-03-10 19:33:00,200.141,200.164,200.121,200.121,180000000.0
2005-03-10 19:34:00,200.153,200.162,200.134,200.134,312500003.0
2005-03-10 19:35:00,200.108,200.158,200.108,200.158,247200000.0
2005-03-10 19:36:00,200.162,200.182,200.159,200.177,221600000.0
2005-03-10 19:37:00,200.173,200.196,200.162,200.192,113000000.0
2005-03-10 19:38:00,200.195,200.209,200.157,200.2,211900001.0
2005-03-10 19:39:00,200.233,200.236,200.179,200.215,251000002.0
2005-03-10 19:40:00,200.224,200.273,200.213,200.243,288099999.0
2005-03-10 19:41:00,200.211,200.237,200.169,200.228,368300001.0
2005-03-10 19:42:00,200.215,200.231,200.2,200.221,214100000.0
2005-03-10 19:43:00,200.221,200.234,200.212,200.219,54500000.0
2005-03-10 19:44:00,200.212,200.228,200.13,200.13,221100002.0
2005-03-10 19:45:00,200.201,200.238,200.175,200.202,140000000.0
2005-03-10 19:46:00,200.228,200.228,200.172,200.218,140100000.0
2005-03-10 19:47:00,200.208,200.221,200.195,200.205,53199999.0
2005-03-10 19:48:00,200.175,200.198,200.145,200.169,174900000.0
2005-03-10 19:49:00,200.143,200.153,200.117,200.131,165400000.0
2005-03-10 19:50:00,200.135,200.178,200.133,200.14,187100002.0
2005-03-10 19:51:00,200.137,200.156,200.119,200.136,180699998.0
2005-03-10 19:52:00,200.144,200.144,200.082,200.107,127000000.0
2005-03-10 19:53:00,200.088,200.138,200.076,200.133,148600000.0
2005-03-10 19:54:00,200.112,200.139,200.086,200.118,162500001.0
2005-03-10 19:55:00,200.129,200.134,200.117,200.134,77900000.0
2005-03-10 19:56:00,200.133,200.147,200.11,200.135,176000002.0
2005-03-10 19:57:00,200.114,200.138,200.088,200.12,127999999.0
2005-03-10 19:58:00,200.125,200.134,200.096,200.126,310900002.0
2005-03-10 19:59:00,200.121,200.13,200.091,200.095,296000000.0
2005-03-10 20:00:00,200.115,200.14,200.091,200.133,77200000.0
2005-03-10 20:01:00,200.104,200.134,200.096,200.1,148100001.0
2005-03-10 20:02:00,200.13,200.136,200.096,200.11,166500001.0
2005-03-10 20:03:00,200.107,200.133,200.074,200.105,112899999.0
2005-03-10 20:04:00,200.118,200.135,200.1,200.128,113700000.0
2005-03-10 20:05:00,200.156,200.165,200.113,200.162,172700000.0
2005-03-10 20:06:00,200.146,200.156,200.07,200.07,170599999.0
2005-03-10 20:07:00,200.091,200.1,200.053,200.087,150900000.0
2005-03-10 20:08:00,200.077,200.082,200.026,200.03,227799998.0
2005-03-10 20:09:00,200.042,200.042,199.974,199.988,105500000.0
2005-03-10 20:10:00,199.98,200.012,199.968,199.998,120300000.0
2005-03-10 20:11:00,200.002,200.004,199.947,199.951,260900000.0
2005-03-10 20:12:00,199.946,199.967,199.868,199.883,448100001.0
2005-03-10 20:13:00,199.894,199.916,199.863,199.894,173100000.0
2005-03-10 20:14:00,199.901,199.901,199.868,199.874,202499998.0
2005-03-10 20:15:00,199.877,199.887,199.838,199.838,377999999.0
2005-03-10 20:16:00,199.842,199.868,199.823,199.868,163600000.0
2005-03-10 20:17:00,199.869,199.895,199.855,199.895,57000000.0
2005-03-10 20:18:00,199.892,199.944,199.89,199.921,113200000.0
2005-03-10 20:19:00,199.944,200.015,199.927,199.989,150400000.0
2005-03-10 20:20:00,200.007,200.022,199.986,200.013,239400001.0
2005-03-10 20:21:00,200.017,200.044,200.009,200.037,147400000.0
2005-03-10 20:22:00,200.045,200.064,200.031,200.052,231900001.0
2005-03-10 20:23:00,200.063,200.067,200.035,200.059,125299999.0
2005-03-10 20:24:00,200.069,200.09,200.046,200.072,135900000.0
2005-03-10 20:25:00,200.089,200.092,200.053,200.067,247499999.0
2005-03-10 20:26:00,200.063,200.072,200.035,200.048,304300003.0
2005-03-10 20:27:00,200.036,200.07,200.03,200.07,180200001.0
2005-03-10 20:28:00,200.069,200.099,200.059,200.084,365900000.0
2005-03-10 20:29:00,200.092,200.114,200.081,200.1,482399999.0
2005-03-10 20:30:00,200.11,200.17,200.093,200.17,532500001.0
2005-03-10 20:31:00,200.158,200.2,200.138,200.168,424699999.0
2005-03-10 20:32:00,200.165,200.186,200.099,200.117,499400001.0
2005-03-10 20:33:00,200.11,200.137,200.091,200.117,185200000.0
2005-03-10 20:34:00,200.1,200.113,200.063,200.08,131399999.0
2005-03-10 20:35:00,200.08,200.138,200.072,200.138,135700000.0
2005-03-10 20:36:00,200.138,200.171,200.126,200.158,115800000.0
2005-03-10 20:37:00,200.154,200.154,200.107,200.138,64800000.0
2005-03-10 20:38:00,200.122,200.161,200.114,200.158,179800001.0
2005-03-10 20:39:00,200.17,200.207,200.17,200.198,177700000.0
2005-03-10 20:40:00,200.21,200.272,200.197,200.24,286099998.0
2005-03-10 20:41:00,200.241,200.258,200.22,200.24,193100001.0
2005-03-10 20:42:00,200.215,200.234,200.181,200.228,218700000.0
2005-03-10 20:43:00,200.237,200.237,200.203,200.22,290799998.0
2005-03-10 20:44:00,200.219,200.253,200.202,200.225,374200001.0
2005-03-10 20:45:00,200.229,200.239,200.202,200.225,290300002.0
2005-03-10 20:46:00,200.219,200.223,200.165,200.198,237200000.0
2005-03-10 20:47:00,200.206,200.231,200.191,200.208,249600001.0
2005-03-10 20:48:00,200.183,200.203,200.157,200.188,231599999.0
2005-03-10 20:49:00,200.195,200.232,200.176,200.232,119700000.0
2005-03-10 20:50:00,200.223,200.245,200.193,200.199,456100001.0
2005-03-10 20:51:00,200.185,200.223,200.182,200.192,160000001.0
2005-03-10 20:52:00,200.154,200.222,200.154,200.207,127999999.0
2005-03-10 20:53:00,200.208,200.217,200.181,200.19,246199999.0
2005-03-10 20:54:00,200.19,200.205,200.156,200.205,152200001.0
2005-03-10 20:55:00,200.207,200.216,200.179,200.186,306000000.0
2005-03-10 20:56:00,200.192,200.211,200.171,200.195,167000000.0
2005-03-10 20:57:00,200.198,200.217,200.166,200.217,376499997.0
2005-03-10 20:58:00,200.185,200.235,200.185,200.235,408300000.0
2005-03-10 20:59:00,200.225,200.225,200.178,200.221,510500001.0
2005-03-10 21:00:00,200.241,200.261,200.169,200.188,446200001.0
2005-03-10 21:01:00,200.179,200.28,200.179,200.238,387600002.0
2005-03-10 21:02:00,200.233,200.247,200.194,200.215,196100000.0
2005-03-10 21:03:00,200.207,200.228,200.185,200.19,215200000.0
2005-03-10 21:04:00,200.192,200.192,200.144,200.165,104500001.0
2005-03-10 21:05:00,200.182,200.207,200.152,200.187,125100001.0
2005-03-10 21:06:00,200.174,200.21,200.174,200.201,141100000.0
2005-03-10 21:07:00,200.216,200.24,200.179,200.24,264800001.0
2005-03-10 21:08:00,200.22,200.232,200.192,200.216,144800000.0
2005-03-10 21:09:00,200.222,200.223,200.134,200.152,61700000.0
2005-03-10 21:10:00,200.152,200.189,200.139,200.157,99300000.0
2005-03-10 21:11:00,200.162,200.171,200.126,200.131,87000000.0
2005-03-10 21:12:00,200.11,200.116,200.078,200.098,106700000.0
2005-03-10 21:13:00,200.03,200.088,200.03,200.086,197499999.0
2005-03-10 21:14:00,200.09,200.1,200.03,200.03,328900001.0
2005-03-10 21:15:00,200.098,200.113,200.073,200.073,365600001.0
2005-03-10 21:16:00,200.066,200.091,200.048,200.075,50000000.0
2005-03-10 21:17:00,200.09,200.101,200.059,200.063,210600000.0
2005-03-10 21:18:00,200.052,200.086,200.02,200.053,224600000.0
2005-03-10 21:19:00,200.063,200.095,200.039,200.05,274800001.0
2005-03-10 21:20:00,200.038,200.038,199.951,199.971,418799998.0
2005-03-10 21:21:00,199.965,199.965,199.868,199.868,262000002.0
2005-03-10 21:22:00,199.922,199.936,199.884,199.89,215899999.0
2005-03-10 21:23:00,199.885,199.936,199.85,199.935,133200000.0
2005-03-10 21:24:00,199.939,199.963,199.935,199.947,125700001.0
2005-03-10 21:25:00,199.957,199.977,199.898,199.943,291900001.0
2005-03-10 21:26:00,199.952,199.962,199.939,199.946,152600000.0
2005-03-10 21:27:00,199.96,199.967,199.934,199.96,164699999.0
2005-03-10 21:28:00,199.98,200.0,199.971,199.995,218700000.0
2005-03-10 21:29:00,200.003,200.012,199.973,199.973,99300000.0
2005-03-10 21:30:00,200.019,200.035,199.995,200.035,122800000.0
2005-03-10 21:31:00,200.03,200.073,200.027,200.073,92700000.0
2005-03-10 21:32:00,200.075,200.075,200.039,200.055,167700000.0
2005-03-10 21:33:00,200.069,200.083,200.039,200.062,181499998.0
2005-03-10 21:34:00,200.063,200.068,200.039,200.065,97300000.0
2005-03-10 21:35:00,200.011,200.044,200.006,200.018,32399999.0
2005-03-10 21:36:00,200.064,200.067,200.035,200.055,92400001.0
2005-03-10 21:37:00,200.071,200.091,200.057,200.076,124700000.0
2005-03-10 21:38:00,200.084,200.095,200.068,200.073,31700000.0
2005-03-10 21:39:00,200.087,200.099,200.077,200.077,42000000.0
2005-03-10 21:40:00,200.071,200.091,200.064,200.073,58100000.0
2005-03-10 21:41:00,200.023,200.08,200.023,200.08,43600000.0
2005-03-10 21:42:00,200.079,200.105,200.057,200.085,212100000.0
2005-03-10 21:43:00,200.067,200.104,200.046,200.104,56200001.0
2005-03-10 21:44:00,200.115,200.137,200.036,200.103,202599999.0
2005-03-10 21:45:00,200.121,200.144,200.04,200.102,111900001.0
2005-03-10 21:46:00,200.099,200.099,200.031,200.057,115300000.0
2005-03-10 21:47:00,200.043,200.072,199.999,200.064,80700000.0
2005-03-10 21:48:00,200.075,200.075,199.992,200.058,133000000.0
2005-03-10 21:49:00,200.036,200.07,200.013,200.04,79500000.0
2005-03-10 21:50:00,200.052,200.067,200.051,200.053,35100000.0
2005-03-10 21:51:00,200.037,200.051,200.012,200.045,87800000.0
2005-03-10 21:52:00,200.066,200.121,200.048,200.121,73200001.0
2005-03-10 21:53:00,200.134,200.134,200.095,200.116,70300001.0
2005-03-10 21:54:00,200.115,200.124,200.054,200.11,71800000.0
2005-03-10 21:55:00,200.11,200.112,200.055,200.073,63100000.0
2005-03-10 21:56:00,200.077,200.077,200.047,200.056,32200000.0
2005-03-10 21:57:00,200.065,200.076,200.046,200.05,55799999.0
2005-03-10 21:58:00,200.054,200.068,200.031,200.054,52800000.0
2005-03-10 21:59:00,200.06,200.067,200.026,200.066,172900001.0
2005-03-10 22:00:00,200.064,200.101,200.058,200.089,172000000.0
2005-03-10 22:01:00,200.091,200.104,200.032,200.08,144300000.0
2005-03-10 22:02:00,200.125,200.125,200.092,200.11,280000001.0
2005-03-10 22:03:00,200.105,200.111,200.069,200.074,63100000.0
2005-03-10 22:04:00,200.086,200.095,200.024,200.082,150200000.0
2005-03-10 22:05:00,200.074,200.074,200.016,200.059,89800000.0
2005-03-10 22:06:00,200.033,200.074,200.033,200.074,26000000.0
2005-03-10 22:07:00,200.058,200.095,200.055,200.095,59200000.0
2005-03-10 22:08:00,200.075,200.079,200.064,200.079,31500000.0
2005-03-10 22:09:00,200.038,200.062,200.028,200.042,40599999.0
2005-03-10 22:10:00,199.99,200.016,199.987,199.988,110600001.0
2005-03-10 22:11:00,200.008,200.022,199.989,199.989,103800002.0
2005-03-10 22:12:00,200.02,200.02,199.981,200.011,86799999.0
2005-03-10 22:13:00,200.027,200.028,199.978,199.999,37500000.0
2005-03-10 22:14:00,200.014,200.025,200.009,200.015,56099999.0
2005-03-10 22:15:00,200.014,200.042,199.996,200.018,242400001.0
2005-03-10 22:16:00,200.023,200.048,200.012,200.03,172500000.0
2005-03-10 22:17:00,200.023,200.067,200.009,200.037,92700000.0
2005-03-10 22:18:00,200.043,200.078,200.043,200.072,92900000.0
2005-03-10 22:19:00,200.064,200.077,200.005,200.01,91700000.0
2005-03-10 22:20:00,200.086,200.092,200.045,200.045,61100000.0
2005-03-10 22:21:00,200.097,200.097,200.012,200.067,52999999.0
2005-03-10 22:22:00,200.057,200.076,200.027,200.073,107400000.0
2005-03-10 22:23:00,200.074,200.082,200.013,200.068,69800000.0
2005-03-10 22:24:00,200.059,200.081,200.032,200.081,35700000.0
2005-03-10 22:25:00,200.072,200.083,200.069,200.079,98900000.0
2005-03-10 22:26:00,200.078,200.094,200.06,200.094,38900000.0
2005-03-10 22:27:00,200.079,200.088,200.064,200.065,170799999.0
2005-03-10 22:28:00,200.081,200.081,200.055,200.067,36300000.0
2005-03-10 22:29:00,200.074,200.074,200.024,200.027,174800000.0
2005-03-10 22:30:00,200.029,200.029,199.995,200.019,62200000.0
2005-03-10 22:31:00,200.024,200.024,199.998,200.021,65600001.0
2005-03-10 22:32:00,199.995,200.041,199.987,200.008,104599999.0
2005-03-10 22:33:00,200.019,200.045,199.985,200.009,225800000.0
2005-03-10 22:34:00,200.05,200.077,200.045,200.073,228799999.0
2005-03-10 22:35:00,200.057,200.072,200.046,200.06,29400000.0
2005-03-10 22:36:00,200.046,200.071,200.038,200.065,122200001.0
2005-03-10 22:37:00,200.056,200.065,200.012,200.041,104600001.0
2005-03-10 22:38:00,200.093,200.093,200.057,200.057,40599999.0
2005-03-10 22:39:00,200.089,200.099,200.058,200.07,35200000.0
2005-03-10 22:40:00,200.078,200.09,200.046,200.046,90400002.0
2005-03-10 22:41:00,200.065,200.065,200.02,200.037,53600000.0
2005-03-10 22:42:00,200.031,200.045,199.985,199.985,39400000.0
2005-03-10 22:43:00,200.019,200.026,199.985,199.985,90099999.0
2005-03-10 22:44:00,200.005,200.015,199.986,199.997,136100001.0
2005-03-10 22:45:00,200.0,200.0,199.941,199.999,104800000.0
2005-03-10 22:46:00,199.98,199.996,199.961,199.966,39000000.0
2005-03-10 22:47:00,199.976,200.005,199.976,199.979,67600000.0
2005-03-10 22:48:00,199.962,199.963,199.892,199.963,88799999.0
2005-03-10 22:49:00,199.982,199.982,199.954,199.968,53200000.0
2005-03-10 22:50:00,199.969,199.999,199.951,199.999,33500000.0
2005-03-10 22:51:00,199.965,199.967,199.897,199.967,85900001.0
2005-03-10 22:52:00,199.958,199.989,199.953,199.98,32600000.0
2005-03-10 22:53:00,199.976,199.982,199.921,199.974,98400000.0
2005-03-10 22:54:00,199.953,199.986,199.953,199.986,58400000.0
2005-03-10 22:55:00,199.97,200.014,199.97,200.001,84100001.0
2005-03-10 22:56:00,200.006,200.032,199.981,200.032,98400000.0
2005-03-10 22:57:00,200.023,200.044,200.011,200.02,101599999.0
2005-03-10 22:58:00,200.039,200.069,200.039,200.041,38300000.0
2005-03-10 22:59:00,200.068,200.078,200.034,200.034,47900000.0
2005-03-10 23:00:00,200.024,200.058,200.024,200.032,44300000.0
2005-03-10 23:01:00,200.045,200.066,200.038,200.054,32900000.0
2005-03-10 23:02:00,200.064,200.069,200.047,200.056,72200000.0
2005-03-10 23:03:00,200.053,200.062,200.032,200.055,78800001.0
2005-03-10 23:04:00,200.042,200.056,199.988,200.056,36600000.0
2005-03-10 23:05:00,200.034,200.065,200.032,200.065,27600000.0
2005-03-10 23:06:00,200.053,200.053,199.979,199.988,76400000.0
2005-03-10 23:07:00,200.022,200.026,200.009,200.024,25099999.0
2005-03-10 23:08:00,200.031,200.063,200.023,200.063,38000000.0
2005-03-10 23:09:00,200.043,200.056,200.025,200.051,22400000.0
2005-03-10 23:10:00,200.03,200.045,200.022,200.034,66600000.0
2005-03-10 23:11:00,200.038,200.065,200.033,200.045,87900000.0
2005-03-10 23:12:00,200.009,200.099,200.009,200.099,33800000.0
2005-03-10 23:13:00,200.092,200.092,200.049,200.075,33000000.0
2005-03-10 23:14:00,200.015,200.054,200.004,200.054,95599998.0
2005-03-10 23:15:00,200.05,200.059,200.026,200.026,44600000.0
2005-03-10 23:16:00,200.013,200.03,200.013,200.03,37200000.0
2005-03-10 23:17:00,200.024,200.024,200.0,200.017,85300000.0
2005-03-10 23:18:00,200.014,200.028,200.008,200.008,44700000.0
2005-03-10 23:19:00,200.031,200.031,199.996,200.015,36600000.0
2005-03-10 23:20:00,200.029,200.038,200.006,200.038,97500000.0
2005-03-10 23:21:00,200.034,200.055,199.995,199.995,35800000.0
2005-03-10 23:22:00,200.063,200.063,200.024,200.046,52400000.0
2005-03-10 23:23:00,200.042,200.078,200.028,200.073,60699999.0
2005-03-10 23:24:00,200.077,200.088,200.052,200.075,52600000.0
2005-03-10 23:25:00,200.071,200.087,200.054,200.054,71100001.0
2005-03-10 23:26:00,200.073,200.075,200.034,200.034,32100000.0
2005-03-10 23:27:00,200.057,200.107,200.057,200.1,38500000.0
2005-03-10 23:28:00,200.078,200.101,200.032,200.075,48700000.0
2005-03-10 23:29:00,200.051,200.082,200.006,200.006,34300000.0
2005-03-10 23:30:00,200.092,200.12,200.079,200.12,34100000.0
2005-03-10 23:31:00,200.116,200.158,200.107,200.138,59000001.0
2005-03-10 23:32:00,200.16,200.219,200.16,200.182,44500000.0
2005-03-10 23:33:00,200.195,200.228,200.179,200.228,70800000.0
2005-03-10 23:34:00,200.232,200.244,200.169,200.169,31400000.0
2005-03-10 23:35:00,200.163,200.191,200.147,200.18,50100000.0
2005-03-10 23:36:00,200.179,200.218,200.179,200.211,29500000.0
2005-03-10 23:37:00,200.178,200.202,200.155,200.195,34600000.0
2005-03-10 23:38:00,200.175,200.175,200.131,200.157,39400000.0
2005-03-10 23:39:00,200.169,200.197,200.167,200.197,41100000.0
2005-03-10 23:40:00,200.196,200.196,200.166,200.182,92300000.0
2005-03-10 23:41:00,200.166,200.173,200.144,200.168,24700000.0
2005-03-10 23:42:00,200.146,200.19,200.146,200.19,30600000.0
2005-03-10 23:43:00,200.188,200.188,200.126,200.154,50500000.0
2005-03-10 23:44:00,200.139,200.155,200.125,200.14,61200000.0
2005-03-10 23:45:00,200.122,200.142,200.114,200.116,60900000.0
2005-03-10 23:46:00,200.138,200.138,200.112,200.117,40099999.0
2005-03-10 23:47:00,200.116,200.135,200.109,200.118,86999999.0
2005-03-10 23:48:00,200.098,200.121,200.083,200.11,43800000.0
2005-03-10 23:49:00,200.118,200.126,200.089,200.105,94899999.0
2005-03-10 23:50:00,200.086,200.119,200.086,200.105,64200000.0
2005-03-10 23:51:00,200.142,200.142,200.107,200.125,39300000.0
2005-03-10 23:52:00,200.148,200.19,200.147,200.19,27900000.0
2005-03-10 23:53:00,200.187,200.187,200.138,200.155,51700000.0
2005-03-10 23:54:00,200.172,200.192,200.159,200.159,60599999.0
2005-03-10 23:55:00,200.162,200.198,200.162,200.183,39000000.0
2005-03-10 23:56:00,200.192,200.192,200.162,200.162,58000000.0
2005-03-10 23:57:00,200.164,200.178,200.156,200.175,52300000.0
2005-03-10 23:58:00,200.154,200.177,200.144,200.168,71299999.0
2005-03-10 23:59:00,200.17,200.178,200.17,200.173,52399999.0
2005-03-11 00:00:00,200.171,200.171,200.132,200.157,26200000.0
2005-03-11 00:01:00,200.171,200.203,200.153,200.203,39000000.0
2005-03-11 00:02:00,200.19,200.237,200.186,200.215,78900000.0
2005-03-11 00:03:00,200.219,200.223,200.16,200.192,54600000.0
2005-03-11 00:04:00,200.199,200.209,200.178,200.2,16700000.0
2005-03-11 00:05:00,200.199,200.212,200.182,200.192,32300001.0
2005-03-11 00:06:00,200.183,200.224,200.165,200.217,93700000.0
2005-03-11 00:07:00,200.205,200.207,200.175,200.188,70400001.0
2005-03-11 00:08:00,200.206,200.212,200.14,200.174,68600000.0
2005-03-11 00:09:00,200.181,200.181,200.094,200.133,55700000.0
2005-03-11 00:10:00,200.146,200.147,200.078,200.104,46300000.0
2005-03-11 00:11:00,200.084,200.112,200.08,200.112,95299999.0
2005-03-11 00:12:00,200.095,200.099,200.081,200.096,79900001.0
2005-03-11 00:13:00,200.099,200.103,200.06,200.103,39800000.0
2005-03-11 00:14:00,200.104,200.119,200.082,200.093,75300000.0
2005-03-11 00:15:00,200.119,200.119,200.055,200.055,62799999.0
2005-03-11 00:16:00,200.055,200.089,200.054,200.075,90700001.0
2005-03-11 00:17:00,199.993,200.04,199.986,200.023,29400000.0
2005-03-11 00:18:00,200.014,200.019,199.983,199.998,76100000.0
2005-03-11 00:19:00,200.0,200.01,199.961,200.003,35800000.0
2005-03-11 00:20:00,199.996,200.02,199.971,199.971,33300000.0
2005-03-11 00:21:00,199.958,199.973,199.924,199.96,35200000.0
2005-03-11 00:22:00,199.986,199.993,199.978,199.985,72500002.0
2005-03-11 00:23:00,200.011,200.018,199.989,200.018,54099999.0
2005-03-11 00:24:00,199.99,200.002,199.965,199.984,55800000.0
2005-03-11 00:25:00,199.994,200.019,199.988,200.006,21000000.0
2005-03-11 00:26:00,199.976,199.989,199.969,199.983,41700000.0
2005-03-11 00:27:00,199.972,200.01,199.965,199.972,68300000.0
2005-03-11 00:28:00,200.012,200.042,200.007,200.042,56400000.0
2005-03-11 00:29:00,200.011,200.027,200.001,200.004,45000000.0
2005-03-11 00:30:00,199.994,200.016,199.994,200.005,32100000.0
2005-03-11 00:31:00,199.999,200.032,199.997,200.012,24500000.0
2005-03-11 00:32:00,200.038,200.038,200.022,200.024,23400000.0
2005-03-11 00:33:00,199.998,200.036,199.998,200.022,63300001.0
2005-03-11 00:34:00,200.028,200.043,200.005,200.043,49300000.0
2005-03-11 00:35:00,200.019,200.053,200.003,200.04,58300002.0
2005-03-11 00:36:00,200.058,200.077,200.042,200.059,16400000.0
2005-03-11 00:37:00,200.066,200.077,200.045,200.056,56000000.0
2005-03-11 00:38:00,200.074,200.084,200.004,200.004,57400001.0
2005-03-11 00:39:00,200.057,200.065,200.042,200.049,75000001.0
2005-03-11 00:40:00,200.066,200.083,200.038,200.062,68500000.0
2005-03-11 00:41:00,200.083,200.088,200.064,200.082,79900000.0
2005-03-11 00:42:00,200.082,200.082,200.05,200.058,22700000.0
2005-03-11 00:43:00,200.065,200.072,200.031,200.072,15900000.0
2005-03-11 00:44:00,200.08,200.08,200.05,200.057,71699999.0
2005-03-11 00:45:00,200.081,200.081,200.037,200.054,66099999.0
2005-03-11 00:46:00,200.042,200.058,199.959,199.959,25400000.0
2005-03-11 00:47:00,200.023,200.038,200.018,200.026,66100000.0
2005-03-11 00:48:00,200.031,200.067,200.031,200.037,42400000.0
2005-03-11 00:49:00,200.055,200.069,200.037,200.056,50000000.0
2005-03-11 00:50:00,200.097,200.097,200.005,200.005,51800000.0
2005-03-11 00:51:00,200.041,200.072,200.041,200.049,67500000.0
2005-03-11 00:52:00,200.044,200.044,200.007,200.007,25100000.0
2005-03-11 00:53:00,199.987,200.096,199.987,200.096,37400001.0
2005-03-11 00:54:00,200.079,200.084,200.018,200.084,70300000.0
2005-03-11 00:55:00,200.086,200.086,199.992,199.992,55800000.0
2005-03-11 00:56:00,199.992,199.992,199.942,199.985,33400000.0
2005-03-11 00:57:00,199.973,200.042,199.955,200.042,34900000.0
2005-03-11 00:58:00,200.025,200.031,199.995,200.031,46500000.0
2005-03-11 00:59:00,200.016,200.022,200.004,200.011,32800000.0
2005-03-11 01:00:00,200.015,200.026,200.008,200.022,77499999.0
2005-03-11 01:01:00,199.995,200.032,199.988,200.01,67300000.0
2005-03-11 01:02:00,199.997,200.042,199.992,200.013,60900000.0
2005-03-11 01:03:00,199.996,200.017,199.99,200.014,47500000.0
2005-03-11 01:04:00,199.996,199.996,199.942,199.945,32400000.0
2005-03-11 01:05:00,199.975,199.977,199.932,199.932,28400000.0
2005-03-11 01:06:00,199.925,199.959,199.89,199.959,59200000.0
2005-03-11 01:07:00,199.95,199.95,199.881,199.881,38900000.0
2005-03-11 01:08:00,199.961,199.961,199.851,199.851,30300000.0
2005-03-11 01:09:00,199.917,199.987,199.901,199.97,71600000.0
2005-03-11 01:10:00,199.979,200.013,199.979,200.013,36000000.0
2005-03-11 01:11:00,200.04,200.046,199.994,200.016,64900001.0
2005-03-11 01:12:00,200.037,200.045,200.017,200.034,46700000.0
2005-03-11 01:13:00,200.027,200.059,200.027,200.04,62200000.0
2005-03-11 01:14:00,200.033,200.05,199.991,199.991,81100000.0
2005-03-11 01:15:00,199.975,199.975,199.894,199.894,44200000.0
2005-03-11 01:16:00,199.908,199.948,199.864,199.948,59300001.0
2005-03-11 01:17:00,199.944,199.944,199.914,199.92,44400000.0
2005-03-11 01:18:00,199.908,199.956,199.884,199.951,57300000.0
2005-03-11 01:19:00,199.933,199.947,199.914,199.925,26200000.0
2005-03-11 01:20:00,199.934,199.934,199.879,199.903,89100000.0
2005-03-11 01:21:00,199.888,199.904,199.869,199.888,92800001.0
2005-03-11 01:22:00,199.883,199.913,199.874,199.909,59600000.0
2005-03-11 01:23:00,199.907,199.943,199.907,199.914,53399999.0
2005-03-11 01:24:00,199.929,199.958,199.915,199.941,69700000.0
2005-03-11 01:25:00,199.909,199.999,199.909,199.999,52899999.0
2005-03-11 01:26:00,199.981,200.009,199.981,199.996,56400000.0
2005-03-11 01:27:00,199.983,200.004,199.975,199.989,55799999.0
2005-03-11 01:28:00,199.99,199.99,199.938,199.947,59300000.0
2005-03-11 01:29:00,199.955,199.957,199.908,199.953,86799999.0
2005-03-11 01:30:00,199.951,199.962,199.934,199.942,46300001.0
2005-03-11 01:31:00,199.923,199.981,199.923,199.955,41200000.0
2005-03-11 01:32:00,199.978,199.978,199.951,199.964,30800000.0
2005-03-11 01:33:00,199.962,199.98,199.945,199.969,60200000.0
2005-03-11 01:34:00,199.978,200.015,199.963,200.009,35700000.0
2005-03-11 01:35:00,200.018,200.028,199.965,199.965,51400000.0
2005-03-11 01:36:00,199.988,200.002,199.965,199.985,60300000.0
2005-03-11 01:37:00,199.97,199.988,199.939,199.967,67300000.0
2005-03-11 01:38:00,199.976,199.998,199.97,199.981,16700000.0
2005-03-11 01:39:00,199.988,200.013,199.967,199.967,40600000.0
2005-03-11 01:40:00,199.95,199.962,199.876,199.876,61300000.0
2005-03-11 01:41:00,199.84,199.904,199.809,199.817,46900000.0
2005-03-11 01:42:00,199.833,199.864,199.833,199.861,21500000.0
2005-03-11 01:43:00,199.873,199.901,199.873,199.893,44700000.0
2005-03-11 01:44:00,199.877,199.882,199.822,199.83,51100000.0
2005-03-11 01:45:00,199.814,199.83,199.768,199.822,56500001.0
2005-03-11 01:46:00,199.811,199.849,199.791,199.849,34700000.0
2005-03-11 01:47:00,199.805,199.826,199.794,199.826,45000000.0
2005-03-11 01:48:00,199.823,199.941,199.82,199.927,41000000.0
2005-03-11 01:49:00,199.957,199.957,199.903,199.916,54500000.0
2005-03-11 01:50:00,199.943,199.943,199.861,199.87,66200000.0
2005-03-11 01:51:00,199.837,199.876,199.8,199.876,32800000.0
2005-03-11 01:52:00,199.899,199.9,199.869,199.892,59900000.0
2005-03-11 01:53:00,199.875,199.893,199.875,199.892,32800000.0
2005-03-11 01:54:00,199.892,199.901,199.864,199.884,52800000.0
2005-03-11 01:55:00,199.877,199.877,199.819,199.843,76499999.0
2005-03-11 01:56:00,199.848,199.898,199.848,199.898,21400000.0
2005-03-11 01:57:00,199.907,199.93,199.89,199.927,34900000.0
2005-03-11 01:58:00,199.922,199.922,199.883,199.89,34100000.0
2005-03-11 01:59:00,199.902,199.939,199.902,199.915,52799999.0
2005-03-11 02:00:00,199.929,199.967,199.92,199.944,107900000.0
2005-03-11 02:01:00,199.949,199.949,199.897,199.897,38200000.0
2005-03-11 02:02:00,199.917,199.961,199.908,199.957,19800000.0
2005-03-11 02:03:00,199.95,200.011,199.936,200.011,48300000.0
2005-03-11 02:04:00,200.003,200.043,199.965,200.006,30100000.0
2005-03-11 02:05:00,200.003,200.043,199.99,200.04,35400000.0
2005-03-11 02:06:00,200.018,200.018,199.93,199.93,59900001.0
2005-03-11 02:07:00,199.916,199.965,199.897,199.965,12700000.0
2005-03-11 02:08:00,200.011,200.015,199.977,200.005,75699999.0
2005-03-11 02:09:00,200.006,200.008,199.946,199.984,21600000.0
2005-03-11 02:10:00,200.032,200.041,199.996,200.012,63700000.0
2005-03-11 02:11:00,200.003,200.036,199.995,200.036,79800000.0
2005-03-11 02:12:00,200.029,200.042,200.01,200.042,54600000.0
2005-03-11 02:13:00,200.01,200.031,199.978,200.021,43500000.0
2005-03-11 02:14:00,199.998,200.033,199.98,200.028,48500000.0
2005-03-11 02:15:00,200.036,200.052,200.007,200.052,60599999.0
2005-03-11 02:16:00,200.009,200.021,199.975,199.978,64300000.0
2005-03-11 02:17:00,199.971,199.986,199.95,199.972,38600000.0
2005-03-11 02:18:00,199.942,199.953,199.889,199.899,66500000.0
2005-03-11 02:19:00,199.881,199.945,199.875,199.923,34300000.0
2005-03-11 02:20:00,199.936,199.956,199.929,199.943,41800000.0
2005-03-11 02:21:00,199.968,200.011,199.956,200.0,33100000.0
2005-03-11 02:22:00,199.968,199.995,199.954,199.956,42100000.0
2005-03-11 02:23:00,199.939,199.99,199.919,199.978,48300000.0
2005-03-11 02:24:00,199.968,199.98,199.933,199.96,54000000.0
2005-03-11 02:25:00,199.968,199.968,199.882,199.882,47200000.0
2005-03-11 02:26:00,199.948,199.955,199.935,199.935,42000000.0
2005-03-11 02:27:00,199.946,199.951,199.896,199.937,49900000.0
2005-03-11 02:28:00,199.932,199.941,199.913,199.925,41400000.0
2005-03-11 02:29:00,199.914,199.916,199.866,199.879,35900001.0
2005-03-11 02:30:00,199.876,199.904,199.859,199.877,95000001.0
2005-03-11 02:31:00,199.902,199.932,199.902,199.918,43000000.0
2005-03-11 02:32:00,199.913,199.966,199.913,199.966,29900000.0
2005-03-11 02:33:00,199.96,199.975,199.95,199.974,68800000.0
2005-03-11 02:34:00,199.961,199.976,199.953,199.973,53300000.0
2005-03-11 02:35:00,199.985,199.985,199.962,199.981,67900000.0
2005-03-11 02:36:00,199.986,199.987,199.929,199.953,60200000.0
2005-03-11 02:37:00,199.956,199.978,199.941,199.977,53400000.0
2005-03-11 02:38:00,199.923,199.976,199.92,199.95,46100000.0
2005-03-11 02:39:00,199.962,200.021,199.962,200.016,79600001.0
2005-03-11 02:40:00,199.975,200.009,199.967,199.987,39300000.0
2005-03-11 02:41:00,199.996,200.023,199.987,200.014,61400001.0
2005-03-11 02:42:00,200.042,200.047,199.974,199.974,60300000.0
2005-03-11 02:43:00,200.047,200.047,200.007,200.038,27200000.0
2005-03-11 02:44:00,200.037,200.059,199.992,200.059,63200000.0
2005-03-11 02:45:00,200.043,200.043,200.004,200.01,31700000.0
2005-03-11 02:46:00,200.022,200.05,200.018,200.047,58700000.0
2005-03-11 02:47:00,200.032,200.07,200.02,200.07,92099997.0
2005-03-11 02:48:00,200.051,200.095,200.041,200.049,41400000.0
2005-03-11 02:49:00,200.039,200.065,200.031,200.065,29500000.0
2005-03-11 02:50:00,200.058,200.063,200.01,200.01,85000000.0
2005-03-11 02:51:00,200.076,200.076,200.034,200.075,80899999.0
2005-03-11 02:52:00,200.081,200.124,200.081,200.124,45600000.0
2005-03-11 02:53:00,200.126,200.148,200.068,200.12,39700000.0
2005-03-11 02:54:00,200.125,200.164,200.122,200.164,44300000.0
2005-03-11 02:55:00,200.146,200.157,200.121,200.14,39900000.0
2005-03-11 02:56:00,200.149,200.159,200.128,200.133,47800000.0
2005-03-11 02:57:00,200.124,200.124,200.101,200.114,22000000.0
2005-03-11 02:58:00,200.115,200.134,200.109,200.109,26400000.0
2005-03-11 02:59:00,200.074,200.117,200.05,200.114,49800000.0
2005-03-11 03:00:00,200.092,200.092,200.055,200.06,94000001.0
2005-03-11 03:01:00,200.111,200.125,200.057,200.109,45900000.0
2005-03-11 03:02:00,200.105,200.157,200.093,200.093,48200000.0
2005-03-11 03:03:00,200.068,200.106,200.049,200.106,37400000.0
2005-03-11 03:04:00,200.088,200.094,200.079,200.093,55900001.0
2005-03-11 03:05:00,200.078,200.132,200.078,200.116,35700000.0
2005-03-11 03:06:00,200.129,200.145,200.102,200.138,28200000.0
2005-03-11 03:07:00,200.159,200.172,200.116,200.147,40200000.0
2005-03-11 03:08:00,200.118,200.239,200.109,200.23,53099999.0
2005-03-11 03:09:00,200.228,200.228,200.163,200.17,42900000.0
2005-03-11 03:10:00,200.211,200.25,200.165,200.165,66400000.0
2005-03-11 03:11:00,200.133,200.163,200.111,200.129,45100000.0
2005-03-11 03:12:00,200.151,200.154,200.107,200.154,39100000.0
2005-03-11 03:13:00,200.14,200.14,200.096,200.104,39000000.0
2005-03-11 03:14:00,200.08,200.107,200.067,200.071,36300000.0
2005-03-11 03:15:00,200.1,200.112,200.097,200.109,27500000.0
2005-03-11 03:16:00,200.09,200.105,200.06,200.07,64599999.0
2005-03-11 03:17:00,200.067,200.09,200.062,200.09,41800000.0
2005-03-11 03:18:00,200.109,200.109,200.068,200.068,43400000.0
2005-03-11 03:19:00,200.043,200.065,200.023,200.027,45500000.0
2005-03-11 03:20:00,199.996,200.1,199.996,200.085,33800000.0
2005-03-11 03:21:00,200.086,200.111,200.07,200.104,58800000.0
2005-03-11 03:22:00,200.09,200.096,200.075,200.076,61700000.0
2005-03-11 03:23:00,200.071,200.083,200.047,200.063,74000002.0
2005-03-11 03:24:00,200.051,200.08,200.032,200.08,74500000.0
2005-03-11 03:25:00,200.079,200.092,200.064,200.081,55100000.0
2005-03-11 03:26:00,200.068,200.099,200.068,200.099,37900001.0
2005-03-11 03:27:00,200.085,200.107,200.083,200.086,37500000.0
2005-03-11 03:28:00,200.084,200.084,200.063,200.063,54300000.0
2005-03-11 03:29:00,200.047,200.06,200.036,200.05,34100000.0
2005-03-11 03:30:00,200.046,200.046,199.971,199.971,35100000.0
2005-03-11 03:31:00,200.007,200.031,200.001,200.022,38900000.0
2005-03-11 03:32:00,200.026,200.031,200.012,200.031,43700000.0
2005-03-11 03:33:00,200.093,200.093,200.022,200.033,36200000.0
2005-03-11 03:34:00,200.061,200.072,200.015,200.061,51400000.0
2005-03-11 03:35:00,200.058,200.079,200.05,200.064,38600000.0
2005-03-11 03:36:00,200.053,200.065,200.046,200.051,42700000.0
2005-03-11 03:37:00,200.045,200.071,200.045,200.059,47300000.0
2005-03-11 03:38:00,200.077,200.077,200.004,200.047,28200000.0
2005-03-11 03:39:00,200.051,200.078,200.04,200.075,99600000.0
2005-03-11 03:40:00,200.061,200.072,200.052,200.062,61500000.0
2005-03-11 03:41:00,200.047,200.066,200.029,200.058,79799999.0
2005-03-11 03:42:00,200.054,200.065,200.033,200.052,73700000.0
2005-03-11 03:43:00,200.057,200.063,199.994,199.994,56500001.0
2005-03-11 03:44:00,200.016,200.017,199.986,200.01,74300001.0
2005-03-11 03:45:00,200.012,200.017,199.973,199.985,51700000.0
2005-03-11 03:46:00,199.977,200.014,199.977,200.007,25200000.0
2005-03-11 03:47:00,200.021,200.026,199.965,199.987,35800000.0
2005-03-11 03:48:00,199.98,199.989,199.933,199.963,46600000.0
2005-03-11 03:49:00,199.982,199.997,199.97,199.976,28600000.0
2005-03-11 03:50:00,199.969,199.996,199.966,199.995,54500000.0
2005-03-11 03:51:00,200.01,200.018,200.003,200.013,65200001.0
2005-03-11 03:52:00,200.024,200.041,199.988,199.988,61300001.0
2005-03-11 03:53:00,199.982,199.99,199.97,199.978,38400000.0
2005-03-11 03:54:00,199.935,199.982,199.921,199.982,21600000.0
2005-03-11 03:55:00,199.984,199.984,199.924,199.938,39000000.0
2005-03-11 03:56:00,199.918,199.943,199.91,199.936,50200000.0
2005-03-11 03:57:00,199.962,199.973,199.904,199.921,72000000.0
2005-03-11 03:58:00,199.944,199.971,199.927,199.971,69900000.0
2005-03-11 03:59:00,199.97,199.999,199.953,199.953,42100000.0
2005-03-11 04:00:00,199.974,199.988,199.948,199.948,70200002.0
2005-03-11 04:01:00,199.976,199.988,199.949,199.974,51000001.0
2005-03-11 04:02:00,199.967,199.988,199.933,199.939,75599999.0
2005-03-11 04:03:00,200.008,200.024,199.977,200.0,44300000.0
2005-03-11 04:04:00,199.998,200.055,199.986,200.048,56999999.0
2005-03-11 04:05:00,200.034,200.04,200.0,200.033,55300000.0
2005-03-11 04:06:00,200.052,200.056,200.024,200.045,76000000.0
2005-03-11 04:07:00,200.057,200.06,200.028,200.039,92100000.0
2005-03-11 04:08:00,200.043,200.091,200.021,200.091,55100000.0
2005-03-11 04:09:00,200.075,200.088,200.046,200.062,63100000.0
2005-03-11 04:10:00,200.082,200.084,200.04,200.056,61800000.0
2005-03-11 04:11:00,200.08,200.155,200.071,200.142,37500000.0
2005-03-11 04:12:00,200.101,200.148,200.089,200.095,39800000.0
2005-03-11 04:13:00,200.081,200.083,200.021,200.021,61300001.0
2005-03-11 04:14:00,200.038,200.106,200.038,200.09,27200000.0
2005-03-11 04:15:00,200.086,200.098,200.064,200.072,50900000.0
2005-03-11 04:16:00,200.043,200.095,200.033,200.095,32500000.0
2005-03-11 04:17:00,200.114,200.133,200.096,200.133,42300000.0
2005-03-11 04:18:00,200.099,200.143,200.09,200.143,37200001.0
2005-03-11 04:19:00,200.149,200.149,200.103,200.125,67699999.0
2005-03-11 04:20:00,200.124,200.124,200.08,200.101,67799999.0
2005-03-11 04:21:00,200.113,200.137,200.105,200.128,82899999.0
2005-03-11 04:22:00,200.127,200.146,200.11,200.11,30900000.0
2005-03-11 04:23:00,200.162,200.165,200.117,200.149,74400000.0
2005-03-11 04:24:00,200.127,200.141,200.097,200.112,50600001.0
2005-03-11 04:25:00,200.078,200.107,200.058,200.107,42500000.0
2005-03-11 04:26:00,200.096,200.115,200.045,200.072,36000000.0
2005-03-11 04:27:00,200.079,200.114,200.064,200.097,40500000.0
2005-03-11 04:28:00,200.11,200.148,200.11,200.134,38200000.0
2005-03-11 04:29:00,200.134,200.147,200.123,200.134,19300000.0
2005-03-11 04:30:00,200.142,200.145,200.119,200.133,103799997.0
2005-03-11 04:31:00,200.129,200.137,200.115,200.133,30500000.0
2005-03-11 04:32:00,200.136,200.187,200.136,200.176,38200000.0
2005-03-11 04:33:00,200.126,200.153,200.095,200.144,66500000.0
2005-03-11 04:34:00,200.12,200.125,200.1,200.112,34800000.0
2005-03-11 04:35:00,200.1,200.111,200.062,200.096,84500001.0
2005-03-11 04:36:00,200.071,200.099,200.07,200.071,22000000.0
2005-03-11 04:37:00,200.08,200.11,200.029,200.11,49400000.0
2005-03-11 04:38:00,200.103,200.121,200.074,200.121,28800000.0
2005-03-11 04:39:00,200.111,200.152,200.072,200.152,36999999.0
2005-03-11 04:40:00,200.179,200.179,200.135,200.167,41500000.0
2005-03-11 04:41:00,200.204,200.209,200.185,200.204,29100000.0
2005-03-11 04:42:00,200.212,200.212,200.138,200.138,60300000.0
2005-03-11 04:43:00,200.156,200.161,200.14,200.145,48299999.0
2005-03-11 04:44:00,200.166,200.169,200.145,200.166,48700000.0
2005-03-11 04:45:00,200.166,200.189,200.152,200.165,84099998.0
2005-03-11 04:46:00,200.163,200.196,200.154,200.163,68200002.0
2005-03-11 04:47:00,200.181,200.2,200.181,200.19,49800000.0
2005-03-11 04:48:00,200.19,200.19,200.119,200.119,40100000.0
2005-03-11 04:49:00,200.128,200.142,200.106,200.131,35600000.0
2005-03-11 04:50:00,200.113,200.13,200.089,200.101,69500000.0
2005-03-11 04:51:00,200.081,200.147,200.06,200.147,11400000.0
2005-03-11 04:52:00,200.158,200.158,200.12,200.138,81799999.0
2005-03-11 04:53:00,200.107,200.123,200.073,200.098,35800000.0
2005-03-11 04:54:00,200.068,200.095,200.043,200.095,88900002.0
2005-03-11 04:55:00,200.099,200.109,200.078,200.083,33300000.0
2005-03-11 04:56:00,200.09,200.113,200.08,200.091,72999998.0
2005-03-11 04:57:00,200.094,200.094,200.053,200.072,34100000.0
2005-03-11 04:58:00,200.062,200.084,200.059,200.073,44900000.0
2005-03-11 04:59:00,200.053,200.082,200.053,200.071,53000000.0
2005-03-11 05:00:00,200.07,200.119,200.055,200.089,57500000.0
2005-03-11 05:01:00,200.071,200.135,200.054,200.107,119800001.0
2005-03-11 05:02:00,200.091,200.116,200.085,200.107,77000000.0
2005-03-11 05:03:00,200.153,200.153,200.102,200.108,67300001.0
2005-03-11 05:04:00,200.131,200.156,200.114,200.14,37100001.0
2005-03-11 05:05:00,200.14,200.165,200.123,200.165,35100000.0
2005-03-11 05:06:00,200.147,200.188,200.147,200.177,49400000.0
2005-03-11 05:07:00,200.152,200.17,200.144,200.158,46000000.0
2005-03-11 05:08:00,200.143,200.197,200.128,200.197,52400000.0
2005-03-11 05:09:00,200.166,200.188,200.166,200.188,38900000.0
2005-03-11 05:10:00,200.18,200.184,200.099,200.179,59100000.0
2005-03-11 05:11:00,200.159,200.222,200.149,200.222,40500000.0
2005-03-11 05:12:00,200.205,200.208,200.172,200.179,69400000.0
2005-03-11 05:13:00,200.191,200.191,200.146,200.162,58200000.0
2005-03-11 05:14:00,200.176,200.196,200.156,200.196,52700000.0
2005-03-11 05:15:00,200.183,200.185,200.144,200.157,43300000.0
2005-03-11 05:16:00,200.162,200.162,200.122,200.122,76500000.0
2005-03-11 05:17:00,200.163,200.173,200.127,200.127,63800000.0
2005-03-11 05:18:00,200.173,200.173,200.131,200.143,65400000.0
2005-03-11 05:19:00,200.16,200.16,200.126,200.126,54699999.0
2005-03-11 05:20:00,200.17,200.18,200.12,200.133,87999999.0
2005-03-11 05:21:00,200.148,200.162,200.122,200.149,54700001.0
2005-03-11 05:22:00,200.155,200.173,200.141,200.165,34700000.0
2005-03-11 05:23:00,200.191,200.191,200.159,200.163,51900000.0
2005-03-11 05:24:00,200.177,200.213,200.168,200.168,84500000.0
2005-03-11 05:25:00,200.231,200.231,200.174,200.199,77600002.0
2005-03-11 05:26:00,200.184,200.184,200.153,200.161,70000000.0
2005-03-11 05:27:00,200.174,200.177,200.146,200.156,61799999.0
2005-03-11 05:28:00,200.169,200.196,200.154,200.195,26600000.0
2005-03-11 05:29:00,200.176,200.202,200.176,200.182,42300000.0
2005-03-11 05:30:00,200.184,200.2,200.161,200.175,38500000.0
2005-03-11 05:31:00,200.184,200.184,200.121,200.121,29100000.0
2005-03-11 05:32:00,200.15,200.173,200.141,200.15,42700000.0
2005-03-11 05:33:00,200.157,200.186,200.129,200.186,59300000.0
2005-03-11 05:34:00,200.201,200.213,200.181,200.181,35900000.0
2005-03-11 05:35:00,200.188,200.201,200.177,200.198,74800000.0
2005-03-11 05:36:00,200.167,200.193,200.157,200.189,47500000.0
2005-03-11 05:37:00,200.208,200.21,200.183,200.195,34800000.0
2005-03-11 05:38:00,200.183,200.205,200.183,200.202,58600000.0
2005-03-11 05:39:00,200.138,200.179,200.138,200.169,50200000.0
2005-03-11 05:40:00,200.198,200.215,200.187,200.191,44700000.0
2005-03-11 05:41:00,200.16,200.189,200.158,200.189,44000000.0
2005-03-11 05:42:00,200.192,200.194,200.161,200.169,49300000.0
2005-03-11 05:43:00,200.169,200.176,200.127,200.171,65700000.0
2005-03-11 05:44:00,200.202,200.202,200.139,200.174,56500000.0
2005-03-11 05:45:00,200.189,200.199,200.182,200.185,44600000.0
2005-03-11 05:46:00,200.182,200.204,200.139,200.204,43300000.0
2005-03-11 05:47:00,200.244,200.271,200.219,200.251,54399999.0
2005-03-11 05:48:00,200.272,200.277,200.189,200.189,50200000.0
2005-03-11 05:49:00,200.245,200.276,200.238,200.263,42900000.0
2005-03-11 05:50:00,200.269,200.305,200.264,200.305,105600001.0
2005-03-11 05:51:00,200.341,200.345,200.284,200.308,22400000.0
2005-03-11 05:52:00,200.353,200.353,200.29,200.305,55800000.0
2005-03-11 05:53:00,200.327,200.327,200.301,200.316,32000000.0
2005-03-11 05:54:00,200.264,200.294,200.255,200.29,55400000.0
2005-03-11 05:55:00,200.231,200.298,200.231,200.297,59700000.0
2005-03-11 05:56:00,200.297,200.304,200.245,200.245,77700000.0
2005-03-11 05:57:00,200.327,200.327,200.296,200.31,54700000.0
2005-03-11 05:58:00,200.334,200.334,200.264,200.273,53000000.0
2005-03-11 05:59:00,200.316,200.324,200.301,200.316,55199999.0
2005-03-11 06:00:00,200.322,200.322,200.273,200.275,55500000.0
2005-03-11 06:01:00,200.288,200.315,200.272,200.272,48700000.0
2005-03-11 06:02:00,200.278,200.305,200.272,200.298,63600000.0
2005-03-11 06:03:00,200.294,200.332,200.284,200.33,49000000.0
2005-03-11 06:04:00,200.287,200.317,200.287,200.316,52100000.0
2005-03-11 06:05:00,200.316,200.316,200.265,200.282,16600000.0
2005-03-11 06:06:00,200.27,200.294,200.244,200.275,73100000.0
2005-03-11 06:07:00,200.286,200.294,200.261,200.28,44500000.0
2005-03-11 06:08:00,200.283,200.286,200.255,200.284,50800000.0
2005-03-11 06:09:00,200.253,200.273,200.25,200.262,23200000.0
2005-03-11 06:10:00,200.28,200.28,200.237,200.275,42700000.0
2005-03-11 06:11:00,200.289,200.321,200.289,200.316,57200000.0
2005-03-11 06:12:00,200.275,200.317,200.275,200.302,38700000.0
2005-03-11 06:13:00,200.28,200.31,200.268,200.31,58599999.0
2005-03-11 06:14:00,200.32,200.325,200.283,200.325,53000000.0
2005-03-11 06:15:00,200.303,200.303,200.265,200.277,52000001.0
2005-03-11 06:16:00,200.297,200.305,200.267,200.281,55800000.0
2005-03-11 06:17:00,200.295,200.322,200.295,200.322,51700000.0
2005-03-11 06:18:00,200.295,200.321,200.277,200.315,25900000.0
2005-03-11 06:19:00,200.319,200.319,200.253,200.267,55199999.0
2005-03-11 06:20:00,200.282,200.294,200.264,200.294,45300000.0
2005-03-11 06:21:00,200.268,200.3,200.26,200.292,50500000.0
2005-03-11 06:22:00,200.299,200.317,200.268,200.268,31200000.0
2005-03-11 06:23:00,200.281,200.284,200.244,200.284,28800000.0
2005-03-11 06:24:00,200.268,200.303,200.268,200.303,42600000.0
2005-03-11 06:25:00,200.282,200.291,200.279,200.285,51400000.0
2005-03-11 06:26:00,200.302,200.327,200.279,200.327,91899999.0
2005-03-11 06:27:00,200.29,200.307,200.28,200.307,50900000.0
2005-03-11 06:28:00,200.283,200.298,200.262,200.292,39200000.0
2005-03-11 06:29:00,200.3,200.329,200.3,200.316,74499999.0
2005-03-11 06:30:00,200.313,200.317,200.295,200.3,27400000.0
2005-03-11 06:31:00,200.286,200.289,200.212,200.212,78500001.0
2005-03-11 06:32:00,200.261,200.28,200.259,200.28,37200000.0
2005-03-11 06:33:00,200.278,200.289,200.258,200.258,82999999.0
2005-03-11 06:34:00,200.248,200.297,200.248,200.295,29900000.0
2005-03-11 06:35:00,200.263,200.284,200.259,200.284,43000000.0
2005-03-11 06:36:00,200.285,200.285,200.24,200.26,29000000.0
2005-03-11 06:37:00,200.254,200.268,200.228,200.242,59100000.0
2005-03-11 06:38:00,200.239,200.255,200.174,200.174,47300000.0
2005-03-11 06:39:00,200.241,200.259,200.237,200.255,48300000.0
2005-03-11 06:40:00,200.228,200.259,200.228,200.259,56000000.0
2005-03-11 06:41:00,200.242,200.242,200.206,200.217,28500000.0
2005-03-11 06:42:00,200.231,200.231,200.173,200.192,38300000.0
2005-03-11 06:43:00,200.24,200.247,200.218,200.222,58100000.0
2005-03-11 06:44:00,200.209,200.244,200.209,200.244,45500000.0
2005-03-11 06:45:00,200.242,200.249,200.224,200.249,17200000.0
2005-03-11 06:46:00,200.219,200.246,200.219,200.235,47900000.0
2005-03-11 06:47:00,200.234,200.27,200.227,200.24,41399999.0
2005-03-11 06:48:00,200.26,200.26,200.205,200.255,60900000.0
2005-03-11 06:49:00,200.257,200.274,200.232,200.236,46599999.0
2005-03-11 06:50:00,200.257,200.257,200.228,200.238,51500000.0
2005-03-11 06:51:00,200.257,200.257,200.204,200.232,67799999.0
2005-03-11 06:52:00,200.226,200.259,200.225,200.24,103999999.0
2005-03-11 06:53:00,200.227,200.259,200.227,200.259,26900000.0
2005-03-11 06:54:00,200.216,200.268,200.216,200.268,41900000.0
2005-03-11 06:55:00,200.247,200.269,200.214,200.247,19300000.0
2005-03-11 06:56:00,200.289,200.289,200.24,200.257,31600000.0
2005-03-11 06:57:00,200.235,200.267,200.235,200.243,37900000.0
2005-03-11 06:58:00,200.256,200.313,200.251,200.312,36300000.0
2005-03-11 06:59:00,200.256,200.327,200.256,200.309,45100000.0
2005-03-11 07:00:00,200.301,200.313,200.284,200.286,92400001.0
2005-03-11 07:01:00,200.332,200.332,200.238,200.27,34600000.0
2005-03-11 07:02:00,200.262,200.27,200.218,200.27,51900000.0
2005-03-11 07:03:00,200.273,200.279,200.261,200.279,27100000.0
2005-03-11 07:04:00,200.252,200.271,200.242,200.253,44700000.0
2005-03-11 07:05:00,200.266,200.284,200.266,200.278,58100000.0
2005-03-11 07:06:00,200.283,200.313,200.275,200.283,50200001.0
2005-03-11 07:07:00,200.301,200.301,200.248,200.279,44800000.0
2005-03-11 07:08:00,200.304,200.304,200.276,200.288,54300000.0
2005-03-11 07:09:00,200.323,200.323,200.282,200.288,33800000.0
2005-03-11 07:10:00,200.273,200.29,200.257,200.274,53600000.0
2005-03-11 07:11:00,200.271,200.295,200.268,200.295,39000000.0
2005-03-11 07:12:00,200.281,200.302,200.26,200.302,25100000.0
2005-03-11 07:13:00,200.275,200.291,200.247,200.265,26200000.0
2005-03-11 07:14:00,200.287,200.294,200.263,200.293,95900002.0
2005-03-11 07:15:00,200.287,200.294,200.259,200.259,58400000.0
2005-03-11 07:16:00,200.271,200.297,200.254,200.297,61900000.0
2005-03-11 07:17:00,200.273,200.28,200.258,200.258,24200000.0
2005-03-11 07:18:00,200.257,200.265,200.24,200.253,61100001.0
2005-03-11 07:19:00,200.278,200.295,200.259,200.285,42500000.0
2005-03-11 07:20:00,200.284,200.286,200.25,200.25,39200000.0
2005-03-11 07:21:00,200.228,200.295,200.228,200.294,38199999.0
2005-03-11 07:22:00,200.295,200.316,200.284,200.303,44100000.0
2005-03-11 07:23:00,200.318,200.343,200.304,200.328,93000000.0
2005-03-11 07:24:00,200.319,200.348,200.308,200.348,50200001.0
2005-03-11 07:25:00,200.357,200.374,200.317,200.331,52900000.0
2005-03-11 07:26:00,200.339,200.339,200.274,200.289,37200000.0
2005-03-11 07:27:00,200.351,200.351,200.316,200.316,62800000.0
2005-03-11 07:28:00,200.334,200.346,200.276,200.346,75500000.0
2005-03-11 07:29:00,200.346,200.346,200.313,200.333,82100000.0
2005-03-11 07:30:00,200.326,200.338,200.29,200.325,40300000.0
2005-03-11 07:31:00,200.322,200.329,200.286,200.305,83300001.0
2005-03-11 07:32:00,200.297,200.307,200.266,200.307,43300001.0
2005-03-11 07:33:00,200.327,200.338,200.305,200.311,28100000.0
2005-03-11 07:34:00,200.294,200.332,200.283,200.323,32000000.0
2005-03-11 07:35:00,200.345,200.345,200.312,200.323,41300000.0
2005-03-11 07:36:00,200.341,200.341,200.302,200.331,46700000.0
2005-03-11 07:37:00,200.301,200.335,200.301,200.314,47900000.0
2005-03-11 07:38:00,200.316,200.332,200.313,200.326,38900000.0
2005-03-11 07:39:00,200.332,200.332,200.26,200.27,27800000.0
2005-03-11 07:40:00,200.274,200.278,200.234,200.243,29800000.0
2005-03-11 07:41:00,200.231,200.256,200.226,200.228,68400000.0
2005-03-11 07:42:00,200.253,200.266,200.196,200.196,40000000.0
2005-03-11 07:43:00,200.205,200.211,200.188,200.198,31700000.0
2005-03-11 07:44:00,200.191,200.23,200.174,200.227,25600000.0
2005-03-11 07:45:00,200.207,200.248,200.205,200.214,30100000.0
2005-03-11 07:46:00,200.216,200.23,200.2,200.23,42500000.0
2005-03-11 07:47:00,200.247,200.247,200.185,200.186,58800000.0
2005-03-11 07:48:00,200.23,200.248,200.213,200.248,50200001.0
2005-03-11 07:49:00,200.243,200.247,200.225,200.236,36200000.0
2005-03-11 07:50:00,200.234,200.24,200.227,200.233,79200001.0
2005-03-11 07:51:00,200.234,200.248,200.208,200.248,66099999.0
2005-03-11 07:52:00,200.224,200.261,200.224,200.239,37600000.0
2005-03-11 07:53:00,200.263,200.263,200.234,200.245,54599999.0
2005-03-11 07:54:00,200.251,200.251,200.228,200.23,19000000.0
2005-03-11 07:55:00,200.228,200.267,200.228,200.249,33300000.0
2005-03-11 07:56:00,200.285,200.285,200.242,200.258,62800000.0
2005-03-11 07:57:00,200.258,200.277,200.244,200.266,33400000.0
2005-03-11 07:58:00,200.277,200.277,200.225,200.245,70100001.0
2005-03-11 07:59:00,200.264,200.304,200.256,200.304,62900001.0
2005-03-11 08:00:00,200.316,200.343,200.307,200.328,43500000.0
2005-03-11 08:01:00,200.314,200.326,200.275,200.295,23000000.0
2005-03-11 08:02:00,200.32,200.322,200.285,200.315,66400000.0
2005-03-11 08:03:00,200.286,200.31,200.286,200.291,28600000.0
2005-03-11 08:04:00,200.304,200.341,200.304,200.304,29700000.0
2005-03-11 08:05:00,200.324,200.334,200.311,200.327,61900000.0
2005-03-11 08:06:00,200.343,200.343,200.295,200.303,60900000.0
2005-03-11 08:07:00,200.312,200.366,200.295,200.366,51000000.0
2005-03-11 08:08:00,200.391,200.446,200.368,200.439,39900000.0
2005-03-11 08:09:00,200.454,200.454,200.319,200.319,60100001.0
2005-03-11 08:10:00,200.322,200.347,200.305,200.327,38700000.0
2005-03-11 08:11:00,200.308,200.312,200.287,200.305,72500000.0
2005-03-11 08:12:00,200.303,200.344,200.298,200.316,52200000.0
2005-03-11 08:13:00,200.323,200.363,200.321,200.35,36500000.0
2005-03-11 08:14:00,200.337,200.341,200.248,200.275,29400000.0
2005-03-11 08:15:00,200.264,200.275,200.245,200.249,34600000.0
2005-03-11 08:16:00,200.289,200.289,200.252,200.253,38900000.0
2005-03-11 08:17:00,200.276,200.285,200.259,200.272,77099999.0
2005-03-11 08:18:00,200.26,200.299,200.236,200.297,60499999.0
2005-03-11 08:19:00,200.3,200.3,200.248,200.282,47900000.0
2005-03-11 08:20:00,200.292,200.3,200.242,200.289,55300000.0
2005-03-11 08:21:00,200.276,200.291,200.259,200.272,31100000.0
2005-03-11 08:22:00,200.307,200.307,200.276,200.291,66200000.0
2005-03-11 08:23:00,200.305,200.325,200.3,200.31,72800000.0
2005-03-11 08:24:00,200.321,200.321,200.285,200.305,14900000.0
2005-03-11 08:25:00,200.302,200.313,200.262,200.262,43799999.0
2005-03-11 08:26:00,200.271,200.291,200.263,200.268,48700000.0
2005-03-11 08:27:00,200.286,200.286,200.255,200.255,34700000.0
2005-03-11 08:28:00,200.289,200.298,200.238,200.259,83899999.0
2005-03-11 08:29:00,200.271,200.282,200.259,200.279,70000001.0
2005-03-11 08:30:00,200.263,200.284,200.244,200.275,30600000.0
2005-03-11 08:31:00,200.263,200.288,200.245,200.285,58200000.0
2005-03-11 08:32:00,200.263,200.286,200.243,200.243,47000000.0
2005-03-11 08:33:00,200.26,200.28,200.242,200.257,56300000.0
2005-03-11 08:34:00,200.282,200.283,200.256,200.283,74800000.0
2005-03-11 08:35:00,200.234,200.281,200.234,200.279,43600001.0
2005-03-11 08:36:00,200.269,200.288,200.233,200.288,34400000.0
2005-03-11 08:37:00,200.287,200.288,200.257,200.257,59000000.0
2005-03-11 08:38:00,200.278,200.293,200.25,200.271,62900000.0
2005-03-11 08:39:00,200.271,200.271,200.244,200.245,47699998.0
2005-03-11 08:40:00,200.257,200.264,200.221,200.235,62000000.0
2005-03-11 08:41:00,200.245,200.288,200.229,200.288,39800000.0
2005-03-11 08:42:00,200.287,200.287,200.251,200.278,73000000.0
2005-03-11 08:43:00,200.249,200.27,200.249,200.25,42900000.0
2005-03-11 08:44:00,200.264,200.275,200.246,200.272,57000000.0
2005-03-11 08:45:00,200.3,200.3,200.263,200.263,39300000.0
2005-03-11 08:46:00,200.286,200.301,200.233,200.241,33300000.0
2005-03-11 08:47:00,200.264,200.271,200.235,200.235,38100000.0
2005-03-11 08:48:00,200.263,200.278,200.253,200.268,58300000.0
2005-03-11 08:49:00,200.237,200.287,200.237,200.273,42799999.0
2005-03-11 08:50:00,200.254,200.263,200.211,200.227,55700000.0
2005-03-11 08:51:00,200.262,200.271,200.219,200.271,54900000.0
2005-03-11 08:52:00,200.283,200.283,200.238,200.267,109099999.0
2005-03-11 08:53:00,200.259,200.29,200.259,200.283,22800000.0
2005-03-11 08:54:00,200.245,200.283,200.245,200.28,34600000.0
2005-03-11 08:55:00,200.311,200.332,200.309,200.332,71000001.0
2005-03-11 08:56:00,200.315,200.323,200.299,200.323,34200000.0
2005-03-11 08:57:00,200.323,200.323,200.282,200.289,31100000.0
2005-03-11 08:58:00,200.291,200.307,200.275,200.29,69700000.0
2005-03-11 08:59:00,200.293,200.311,200.272,200.311,55300000.0
2005-03-11 09:00:00,200.325,200.35,200.303,200.342,35600000.0
2005-03-11 09:01:00,200.364,200.375,200.319,200.353,31300000.0
2005-03-11 09:02:00,200.361,200.361,200.338,200.353,29600000.0
2005-03-11 09:03:00,200.324,200.324,200.29,200.304,22800000.0
2005-03-11 09:04:00,200.299,200.321,200.287,200.287,51100000.0
2005-03-11 09:05:00,200.277,200.326,200.277,200.326,50300000.0
2005-03-11 09:06:00,200.319,200.319,200.293,200.293,72400001.0
2005-03-11 09:07:00,200.303,200.332,200.295,200.332,15200000.0
2005-03-11 09:08:00,200.329,200.329,200.293,200.293,49000000.0
2005-03-11 09:09:00,200.306,200.33,200.289,200.319,49000000.0
2005-03-11 09:10:00,200.337,200.337,200.306,200.326,39400000.0
2005-03-11 09:11:00,200.326,200.326,200.295,200.307,31900000.0
2005-03-11 09:12:00,200.3,200.326,200.291,200.307,54300000.0
2005-03-11 09:13:00,200.288,200.304,200.275,200.283,43000000.0
2005-03-11 09:14:00,200.267,200.267,200.206,200.219,39100000.0
2005-03-11 09:15:00,200.236,200.242,200.226,200.236,31800000.0
2005-03-11 09:16:00,200.241,200.26,200.222,200.246,30800000.0
2005-03-11 09:17:00,200.217,200.239,200.205,200.235,38000000.0
2005-03-11 09:18:00,200.235,200.235,200.19,200.221,44500000.0
2005-03-11 09:19:00,200.221,200.221,200.172,200.197,59999999.0
2005-03-11 09:20:00,200.211,200.245,200.189,200.22,81800000.0
2005-03-11 09:21:00,200.231,200.254,200.224,200.243,34300000.0
2005-03-11 09:22:00,200.241,200.258,200.221,200.256,63400000.0
2005-03-11 09:23:00,200.274,200.274,200.258,200.27,45800001.0
2005-03-11 09:24:00,200.27,200.27,200.246,200.266,32799999.0
2005-03-11 09:25:00,200.249,200.271,200.239,200.262,45700001.0
2005-03-11 09:26:00,200.285,200.29,200.254,200.274,77300000.0
2005-03-11 09:27:00,200.273,200.294,200.269,200.291,40500000.0
2005-03-11 09:28:00,200.285,200.287,200.257,200.284,59000001.0
2005-03-11 09:29:00,200.266,200.3,200.266,200.3,63400000.0
2005-03-11 09:30:00,200.304,200.318,200.277,200.282,55900001.0
2005-03-11 09:31:00,200.304,200.311,200.255,200.286,98099999.0
2005-03-11 09:32:00,200.298,200.304,200.265,200.265,42800000.0
2005-03-11 09:33:00,200.258,200.285,200.257,200.274,44400000.0
2005-03-11 09:34:00,200.294,200.298,200.268,200.288,55300000.0
2005-03-11 09:35:00,200.273,200.317,200.271,200.317,69099999.0
2005-03-11 09:36:00,200.337,200.337,200.294,200.294,31400000.0
2005-03-11 09:37:00,200.307,200.321,200.293,200.32,49600000.0
2005-03-11 09:38:00,200.308,200.324,200.307,200.318,91500001.0
2005-03-11 09:39:00,200.327,200.327,200.239,200.288,59900000.0
2005-03-11 09:40:00,200.277,200.29,200.27,200.272,24400000.0
2005-03-11 09:41:00,200.249,200.258,200.228,200.255,39399999.0
2005-03-11 09:42:00,200.22,200.228,200.187,200.192,72300000.0
2005-03-11 09:43:00,200.19,200.227,200.156,200.227,49599999.0
2005-03-11 09:44:00,200.24,200.24,200.192,200.218,82199999.0
2005-03-11 09:45:00,200.229,200.232,200.193,200.206,50300000.0
2005-03-11 09:46:00,200.207,200.221,200.185,200.185,60400000.0
2005-03-11 09:47:00,200.19,200.209,200.172,200.204,36700000.0
2005-03-11 09:48:00,200.207,200.214,200.173,200.173,32300000.0
2005-03-11 09:49:00,200.167,200.186,200.071,200.071,71400002.0
2005-03-11 09:50:00,200.102,200.116,200.061,200.116,57900000.0
2005-03-11 09:51:00,200.121,200.151,200.107,200.141,46500000.0
2005-03-11 09:52:00,200.115,200.138,200.083,200.083,59100000.0
2005-03-11 09:53:00,200.069,200.087,200.057,200.058,37500000.0
2005-03-11 09:54:00,200.019,200.135,200.019,200.13,52199999.0
2005-03-11 09:55:00,200.145,200.15,200.127,200.136,33200000.0
2005-03-11 09:56:00,200.124,200.146,200.094,200.146,71999999.0
2005-03-11 09:57:00,200.13,200.13,200.082,200.082,55200001.0
2005-03-11 09:58:00,200.089,200.112,200.086,200.086,42500000.0
2005-03-11 09:59:00,200.097,200.097,200.029,200.039,65700000.0
2005-03-11 10:00:00,200.055,200.09,200.055,200.082,64800000.0
2005-03-11 10:01:00,200.065,200.065,200.025,200.025,75600000.0
2005-03-11 10:02:00,200.046,200.064,200.033,200.038,46800000.0
2005-03-11 10:03:00,199.96,199.997,199.914,199.994,78200000.0
2005-03-11 10:04:00,200.006,200.06,200.0,200.057,18100000.0
2005-03-11 10:05:00,200.058,200.073,200.038,200.047,27300000.0
2005-03-11 10:06:00,200.095,200.099,200.028,200.031,37600000.0
2005-03-11 10:07:00,200.031,200.073,200.026,200.058,38400000.0
2005-03-11 10:08:00,200.008,200.026,199.958,199.976,58600001.0
2005-03-11 10:09:00,200.0,200.0,199.91,199.94,22800000.0
2005-03-11 10:10:00,199.968,200.023,199.961,200.023,58000000.0
2005-03-11 10:11:00,200.004,200.016,199.981,200.016,48300000.0
2005-03-11 10:12:00,199.984,200.028,199.975,200.025,31700000.0
2005-03-11 10:13:00,200.016,200.028,199.986,200.008,40200000.0
2005-03-11 10:14:00,200.012,200.022,199.95,199.976,36000000.0
2005-03-11 10:15:00,199.993,200.083,199.977,200.076,40400000.0
2005-03-11 10:16:00,200.038,200.078,200.019,200.029,52100000.0
2005-03-11 10:17:00,200.011,200.065,200.011,200.051,22700000.0
2005-03-11 10:18:00,200.039,200.049,199.984,200.019,44500000.0
2005-03-11 10:19:00,200.01,200.022,199.984,200.002,71499998.0
2005-03-11 10:20:00,200.019,200.019,199.971,200.01,56100000.0
2005-03-11 10:21:00,200.006,200.017,199.991,199.998,65400000.0
2005-03-11 10:22:00,199.988,199.997,199.954,199.975,44800000.0
2005-03-11 10:23:00,199.991,200.018,199.988,200.018,46700000.0
2005-03-11 10:24:00,199.996,200.016,199.996,199.997,96400001.0
2005-03-11 10:25:00,199.986,200.019,199.97,200.019,55899999.0
2005-03-11 10:26:00,200.031,200.031,199.999,199.999,44700000.0
2005-03-11 10:27:00,200.033,200.033,199.991,200.02,60299999.0
2005-03-11 10:28:00,200.022,200.026,199.989,200.023,46600000.0
2005-03-11 10:29:00,200.031,200.031,199.991,199.996,51000000.0
2005-03-11 10:30:00,199.975,199.994,199.946,199.952,75500000.0
2005-03-11 10:31:00,199.929,199.946,199.912,199.912,50000000.0
2005-03-11 10:32:00,199.886,199.922,199.87,199.91,39600000.0
2005-03-11 10:33:00,199.927,199.949,199.906,199.947,70600000.0
2005-03-11 10:34:00,199.96,199.982,199.932,199.961,47800000.0
2005-03-11 10:35:00,199.968,200.002,199.96,199.99,51100000.0
2005-03-11 10:36:00,199.978,199.994,199.962,199.975,53800000.0
2005-03-11 10:37:00,199.951,199.969,199.94,199.957,31500000.0
2005-03-11 10:38:00,199.923,199.939,199.901,199.92,44400000.0
2005-03-11 10:39:00,199.926,199.959,199.92,199.93,97400001.0
2005-03-11 10:40:00,199.932,199.933,199.882,199.882,43900000.0
2005-03-11 10:41:00,199.913,199.913,199.859,199.898,40500000.0
2005-03-11 10:42:00,199.888,199.903,199.882,199.903,49700000.0
2005-03-11 10:43:00,199.887,199.915,199.879,199.906,82700001.0
2005-03-11 10:44:00,199.914,199.928,199.893,199.917,36800000.0
2005-03-11 10:45:00,199.919,199.935,199.896,199.935,65000000.0
2005-03-11 10:46:00,199.925,199.936,199.917,199.917,38700000.0
2005-03-11 10:47:00,199.93,199.98,199.913,199.978,108200001.0
2005-03-11 10:48:00,200.0,200.014,199.987,199.997,47800000.0
2005-03-11 10:49:00,199.983,200.021,199.968,200.007,36800000.0
2005-03-11 10:50:00,200.001,200.011,199.969,199.969,31900000.0
2005-03-11 10:51:00,199.998,199.998,199.945,199.945,74000001.0
2005-03-11 10:52:00,199.953,199.953,199.92,199.925,23900000.0
2005-03-11 10:53:00,199.905,199.905,199.735,199.779,77000000.0
2005-03-11 10:54:00,199.793,199.813,199.78,199.813,37200000.0
2005-03-11 10:55:00,199.81,199.828,199.801,199.819,63600000.0
2005-03-11 10:56:00,199.747,199.78,199.722,199.723,60300001.0
2005-03-11 10:57:00,199.668,199.687,199.597,199.642,44500000.0
2005-03-11 10:58:00,199.63,199.63,199.587,199.613,19600000.0
2005-03-11 10:59:00,199.609,199.648,199.598,199.598,24800000.0
2005-03-11 11:00:00,199.595,199.618,199.572,199.587,55400000.0
2005-03-11 11:01:00,199.625,199.639,199.607,199.639,69300000.0
2005-03-11 11:02:00,199.641,199.651,199.61,199.638,67599999.0
2005-03-11 11:03:00,199.646,199.654,199.61,199.619,35700000.0
2005-03-11 11:04:00,199.605,199.628,199.592,199.624,51000001.0
2005-03-11 11:05:00,199.595,199.731,199.595,199.731,42400001.0
2005-03-11 11:06:00,199.75,199.759,199.698,199.754,62100000.0
2005-03-11 11:07:00,199.732,199.791,199.719,199.769,33400000.0
2005-03-11 11:08:00,199.795,199.816,199.782,199.804,46300000.0
2005-03-11 11:09:00,199.786,199.88,199.786,199.869,60600000.0
2005-03-11 11:10:00,199.863,199.863,199.792,199.809,45300000.0
2005-03-11 11:11:00,199.799,199.812,199.775,199.775,21999999.0
2005-03-11 11:12:00,199.791,199.801,199.748,199.771,76400000.0
2005-03-11 11:13:00,199.782,199.809,199.767,199.767,68300000.0
2005-03-11 11:14:00,199.75,199.771,199.724,199.745,63300000.0
2005-03-11 11:15:00,199.722,199.722,199.669,199.674,44000000.0
2005-03-11 11:16:00,199.692,199.708,199.667,199.669,48099999.0
2005-03-11 11:17:00,199.677,199.699,199.661,199.689,41600000.0
2005-03-11 11:18:00,199.661,199.698,199.661,199.688,24500000.0
2005-03-11 11:19:00,199.679,199.713,199.678,199.712,51700000.0
2005-03-11 11:20:00,199.72,199.745,199.697,199.704,70699999.0
2005-03-11 11:21:00,199.7,199.721,199.676,199.69,36100000.0
2005-03-11 11:22:00,199.687,199.711,199.674,199.7,37900000.0
2005-03-11 11:23:00,199.706,199.788,199.706,199.779,50799999.0
2005-03-11 11:24:00,199.797,199.82,199.784,199.784,19900000.0
2005-03-11 11:25:00,199.775,199.781,199.744,199.766,33900000.0
2005-03-11 11:26:00,199.747,199.768,199.708,199.708,52200000.0
2005-03-11 11:27:00,199.723,199.74,199.706,199.706,48300000.0
2005-03-11 11:28:00,199.707,199.728,199.692,199.728,90300001.0
2005-03-11 11:29:00,199.729,199.729,199.673,199.682,74599999.0
2005-03-11 11:30:00,199.656,199.692,199.639,199.687,46100000.0
2005-03-11 11:31:00,199.695,199.706,199.658,199.706,42300000.0
2005-03-11 11:32:00,199.693,199.777,199.693,199.771,54200000.0
2005-03-11 11:33:00,199.767,199.767,199.717,199.752,68100001.0
2005-03-11 11:34:00,199.754,199.766,199.712,199.757,29300000.0
2005-03-11 11:35:00,199.744,199.768,199.738,199.768,49400000.0
2005-03-11 11:36:00,199.751,199.79,199.732,199.777,81900001.0
2005-03-11 11:37:00,199.793,199.802,199.768,199.781,53900000.0
2005-03-11 11:38:00,199.796,199.801,199.771,199.782,72800000.0
2005-03-11 11:39:00,199.773,199.773,199.72,199.752,44900000.0
2005-03-11 11:40:00,199.732,199.752,199.694,199.694,60500000.0
2005-03-11 11:41:00,199.772,199.772,199.739,199.74,77100000.0
2005-03-11 11:42:00,199.77,199.786,199.76,199.786,65100000.0
2005-03-11 11:43:00,199.804,199.813,199.776,199.782,84399998.0
2005-03-11 11:44:00,199.802,199.816,199.789,199.812,38900000.0
2005-03-11 11:45:00,199.781,199.816,199.78,199.806,75400000.0
2005-03-11 11:46:00,199.803,199.841,199.798,199.819,51000000.0
2005-03-11 11:47:00,199.817,199.824,199.795,199.795,64599999.0
2005-03-11 11:48:00,199.79,199.86,199.79,199.86,22700000.0
2005-03-11 11:49:00,199.849,199.866,199.834,199.853,55900000.0
2005-03-11 11:50:00,199.864,199.864,199.802,199.815,64100001.0
2005-03-11 11:51:00,199.849,199.852,199.808,199.815,50900000.0
2005-03-11 11:52:00,199.821,199.841,199.816,199.835,46100000.0
2005-03-11 11:53:00,199.835,199.859,199.824,199.841,53600000.0
2005-03-11 11:54:00,199.858,199.87,199.851,199.87,34700000.0
2005-03-11 11:55:00,199.839,199.886,199.839,199.884,35600000.0
2005-03-11 11:56:00,199.895,199.898,199.846,199.853,79600000.0
2005-03-11 11:57:00,199.835,199.869,199.806,199.869,33400000.0
2005-03-11 11:58:00,199.872,199.891,199.857,199.88,54600000.0
2005-03-11 11:59:00,199.904,199.904,199.844,199.865,40600000.0
2005-03-11 12:00:00,199.878,199.878,199.842,199.847,43200000.0
2005-03-11 12:01:00,199.856,199.866,199.821,199.866,34400000.0
2005-03-11 12:02:00,199.859,199.862,199.83,199.862,63599999.0
2005-03-11 12:03:00,199.856,199.856,199.812,199.833,49800000.0
2005-03-11 12:04:00,199.842,199.848,199.832,199.848,27100000.0
2005-03-11 12:05:00,199.839,199.872,199.828,199.87,47000000.0
2005-03-11 12:06:00,199.868,199.885,199.86,199.86,35800000.0
2005-03-11 12:07:00,199.84,199.869,199.84,199.862,55500000.0
2005-03-11 12:08:00,199.849,199.864,199.839,199.861,55699999.0
2005-03-11 12:09:00,199.856,199.871,199.845,199.854,68299998.0
2005-03-11 12:10:00,199.878,199.88,199.864,199.864,32600000.0
2005-03-11 12:11:00,199.894,199.894,199.872,199.872,43100000.0
2005-03-11 12:12:00,199.86,199.882,199.847,199.857,94600000.0
2005-03-11 12:13:00,199.855,199.869,199.834,199.869,37100000.0
2005-03-11 12:14:00,199.868,199.893,199.851,199.893,49400000.0
2005-03-11 12:15:00,199.909,199.935,199.891,199.891,46900000.0
2005-03-11 12:16:00,199.907,199.961,199.907,199.954,75900000.0
2005-03-11 12:17:00,199.946,199.966,199.929,199.966,44800000.0
2005-03-11 12:18:00,199.947,199.971,199.921,199.931,79300000.0
2005-03-11 12:19:00,199.932,199.939,199.898,199.923,44700000.0
2005-03-11 12:20:00,199.949,199.974,199.922,199.968,40600000.0
2005-03-11 12:21:00,199.982,199.996,199.945,199.967,52100000.0
2005-03-11 12:22:00,199.971,199.995,199.964,199.964,34200000.0
2005-03-11 12:23:00,199.969,199.97,199.935,199.935,41600000.0
2005-03-11 12:24:00,199.927,199.942,199.896,199.898,36400000.0
2005-03-11 12:25:00,199.906,199.947,199.902,199.939,50200000.0
2005-03-11 12:26:00,199.926,199.926,199.891,199.895,25600000.0
2005-03-11 12:27:00,199.904,199.923,199.887,199.899,28400000.0
2005-03-11 12:28:00,199.929,199.929,199.877,199.877,32200000.0
2005-03-11 12:29:00,199.906,199.922,199.873,199.893,57300000.0
2005-03-11 12:30:00,199.886,199.886,199.855,199.878,24300000.0
2005-03-11 12:31:00,199.915,199.926,199.888,199.903,87000000.0
2005-03-11 12:32:00,199.932,199.952,199.916,199.916,63900000.0
2005-03-11 12:33:00,199.908,199.919,199.884,199.897,52100001.0
2005-03-11 12:34:00,199.89,199.892,199.857,199.881,65300000.0
2005-03-11 12:35:00,199.867,199.873,199.851,199.855,47200000.0
2005-03-11 12:36:00,199.849,199.873,199.838,199.858,55500000.0
2005-03-11 12:37:00,199.823,199.861,199.816,199.839,73800001.0
2005-03-11 12:38:00,199.804,199.854,199.798,199.833,43400000.0
2005-03-11 12:39:00,199.813,199.868,199.813,199.843,50900000.0
2005-03-11 12:40:00,199.838,199.884,199.821,199.87,46599999.0
2005-03-11 12:41:00,199.866,199.891,199.866,199.873,52200000.0
2005-03-11 12:42:00,199.903,199.961,199.902,199.915,33800000.0
2005-03-11 12:43:00,199.951,199.967,199.938,199.957,21200000.0
2005-03-11 12:44:00,199.968,199.981,199.938,199.941,59000000.0
2005-03-11 12:45:00,199.944,199.948,199.912,199.939,38700000.0
2005-03-11 12:46:00,199.947,199.953,199.913,199.923,57400000.0
2005-03-11 12:47:00,199.946,199.951,199.92,199.942,54500000.0
2005-03-11 12:48:00,199.942,199.942,199.874,199.896,53200000.0
2005-03-11 12:49:00,199.881,199.891,199.859,199.863,69400000.0
2005-03-11 12:50:00,199.883,199.915,199.871,199.915,63400000.0
2005-03-11 12:51:00,199.914,199.925,199.9,199.913,79900002.0
2005-03-11 12:52:00,199.906,199.918,199.887,199.897,36800000.0
2005-03-11 12:53:00,199.87,199.897,199.864,199.878,34599999.0
2005-03-11 12:54:00,199.887,199.898,199.857,199.898,49800000.0
2005-03-11 12:55:00,199.872,199.881,199.847,199.858,97700001.0
2005-03-11 12:56:00,199.843,199.861,199.827,199.836,72299999.0
2005-03-11 12:57:00,199.859,199.905,199.859,199.905,9600000.0
2005-03-11 12:58:00,199.904,199.91,199.876,199.882,88500000.0
2005-03-11 12:59:00,199.895,199.916,199.887,199.908,48100000.0
2005-03-11 13:00:00,199.897,199.915,199.893,199.915,55200000.0
2005-03-11 13:01:00,199.903,199.939,199.903,199.927,42400000.0
2005-03-11 13:02:00,199.917,199.938,199.898,199.902,83200001.0
2005-03-11 13:03:00,199.917,199.927,199.888,199.908,50500000.0
2005-03-11 13:04:00,199.897,199.923,199.891,199.918,58400000.0
2005-03-11 13:05:00,199.913,199.929,199.895,199.913,69399999.0
2005-03-11 13:06:00,199.907,199.938,199.907,199.938,93500001.0
2005-03-11 13:07:00,199.882,199.947,199.869,199.947,83600001.0
2005-03-11 13:08:00,199.93,199.945,199.918,199.939,53600000.0
2005-03-11 13:09:00,199.968,199.968,199.91,199.91,43600000.0
2005-03-11 13:10:00,199.931,199.946,199.902,199.918,67300000.0
2005-03-11 13:11:00,199.926,199.93,199.899,199.903,47700000.0
2005-03-11 13:12:00,199.915,199.942,199.909,199.942,51400000.0
2005-03-11 13:13:00,199.937,199.937,199.906,199.917,26000000.0
2005-03-11 13:14:00,199.931,199.935,199.905,199.914,57500000.0
2005-03-11 13:15:00,199.926,199.958,199.926,199.947,45000000.0
2005-03-11 13:16:00,199.948,199.958,199.925,199.938,54499999.0
2005-03-11 13:17:00,199.923,199.933,199.901,199.905,35100000.0
2005-03-11 13:18:00,199.914,199.915,199.884,199.91,31900000.0
2005-03-11 13:19:00,199.923,199.945,199.86,199.86,60599999.0
2005-03-11 13:20:00,199.885,199.901,199.863,199.9,61400000.0
2005-03-11 13:21:00,199.901,199.918,199.887,199.907,33900000.0
2005-03-11 13:22:00,199.904,199.904,199.866,199.88,19300000.0
2005-03-11 13:23:00,199.909,199.909,199.879,199.881,60500000.0
2005-03-11 13:24:00,199.885,199.894,199.831,199.831,45100000.0
2005-03-11 13:25:00,199.856,199.878,199.856,199.875,71899999.0
2005-03-11 13:26:00,199.876,199.877,199.838,199.838,43500000.0
2005-03-11 13:27:00,199.846,199.846,199.808,199.816,52100000.0
2005-03-11 13:28:00,199.813,199.861,199.809,199.845,45100000.0
2005-03-11 13:29:00,199.859,199.87,199.839,199.86,61700001.0
2005-03-11 13:30:00,199.847,199.893,199.838,199.877,18800000.0
2005-03-11 13:31:00,199.896,199.908,199.886,199.902,41799999.0
2005-03-11 13:32:00,199.906,199.948,199.903,199.933,56800000.0
2005-03-11 13:33:00,199.934,199.934,199.902,199.902,22400000.0
2005-03-11 13:34:00,199.896,199.924,199.89,199.913,56300001.0
2005-03-11 13:35:00,199.914,199.914,199.841,199.906,77400000.0
2005-03-11 13:36:00,199.896,199.913,199.896,199.911,50700000.0
2005-03-11 13:37:00,199.93,199.93,199.886,199.903,36399999.0
2005-03-11 13:38:00,199.896,199.896,199.867,199.871,48500000.0
2005-03-11 13:39:00,199.884,199.887,199.835,199.848,38900000.0
2005-03-11 13:40:00,199.867,199.907,199.844,199.844,59200001.0
2005-03-11 13:41:00,199.869,199.887,199.851,199.874,73900000.0
2005-03-11 13:42:00,199.851,199.863,199.828,199.861,29100000.0
2005-03-11 13:43:00,199.878,199.879,199.827,199.827,47300000.0
2005-03-11 13:44:00,199.85,199.868,199.821,199.859,68800000.0
2005-03-11 13:45:00,199.859,199.872,199.82,199.849,63500000.0
2005-03-11 13:46:00,199.826,199.845,199.821,199.828,34200000.0
2005-03-11 13:47:00,199.831,199.831,199.799,199.799,43400000.0
2005-03-11 13:48:00,199.803,199.803,199.767,199.767,54800001.0
2005-03-11 13:49:00,199.772,199.786,199.757,199.786,59100000.0
2005-03-11 13:50:00,199.772,199.786,199.742,199.786,27100000.0
2005-03-11 13:51:00,199.793,199.843,199.781,199.837,70300000.0
2005-03-11 13:52:00,199.835,199.863,199.817,199.852,48200000.0
2005-03-11 13:53:00,199.815,199.854,199.815,199.837,33700000.0
2005-03-11 13:54:00,199.803,199.832,199.789,199.815,37600000.0
2005-03-11 13:55:00,199.812,199.835,199.785,199.835,71000000.0
2005-03-11 13:56:00,199.816,199.857,199.816,199.857,40400000.0
2005-03-11 13:57:00,199.872,199.872,199.821,199.837,57600001.0
2005-03-11 13:58:00,199.833,199.841,199.823,199.823,62899999.0
2005-03-11 13:59:00,199.844,199.846,199.799,199.808,68500001.0
2005-03-11 14:00:00,199.798,199.831,199.798,199.814,54900000.0
2005-03-11 14:01:00,199.815,199.826,199.789,199.789,37000000.0
2005-03-11 14:02:00,199.822,199.822,199.778,199.78,48900000.0
2005-03-11 14:03:00,199.79,199.809,199.784,199.809,62600000.0
2005-03-11 14:04:00,199.796,199.809,199.783,199.802,27300000.0
2005-03-11 14:05:00,199.79,199.791,199.758,199.782,59800000.0
2005-03-11 14:06:00,199.765,199.788,199.75,199.75,33000000.0
2005-03-11 14:07:00,199.758,199.758,199.718,199.732,55700001.0
2005-03-11 14:08:00,199.701,199.752,199.701,199.745,30400000.0
2005-03-11 14:09:00,199.738,199.738,199.713,199.713,36099999.0
2005-03-11 14:10:00,199.738,199.738,199.72,199.725,17600000.0
2005-03-11 14:11:00,199.749,199.759,199.723,199.724,76800000.0
2005-03-11 14:12:00,199.748,199.774,199.747,199.761,36600000.0
2005-03-11 14:13:00,199.767,199.779,199.718,199.718,45400000.0
2005-03-11 14:14:00,199.781,199.8,199.757,199.8,53500000.0
2005-03-11 14:15:00,199.803,199.813,199.784,199.787,37800000.0
2005-03-11 14:16:00,199.828,199.828,199.8,199.8,42700000.0
2005-03-11 14:17:00,199.8,199.852,199.8,199.849,59200000.0
2005-03-11 14:18:00,199.869,199.869,199.839,199.84,57500000.0
2005-03-11 14:19:00,199.872,199.888,199.852,199.885,54299999.0
2005-03-11 14:20:00,199.894,199.894,199.863,199.893,42200000.0
2005-03-11 14:21:00,199.86,199.896,199.854,199.896,22300000.0
2005-03-11 14:22:00,199.868,199.901,199.861,199.894,57400000.0
2005-03-11 14:23:00,199.903,199.92,199.879,199.92,31300000.0
2005-03-11 14:24:00,199.901,199.901,199.862,199.871,41300000.0
2005-03-11 14:25:00,199.907,199.915,199.894,199.902,61500001.0
2005-03-11 14:26:00,199.89,199.919,199.89,199.897,34200000.0
2005-03-11 14:27:00,199.895,199.905,199.879,199.905,61400000.0
2005-03-11 14:28:00,199.884,199.91,199.884,199.897,63700000.0
2005-03-11 14:29:00,199.858,199.901,199.835,199.901,32400000.0
2005-03-11 14:30:00,199.872,199.903,199.855,199.894,69400000.0
2005-03-11 14:31:00,199.873,199.886,199.855,199.855,51700000.0
2005-03-11 14:32:00,199.858,199.907,199.858,199.897,30200000.0
2005-03-11 14:33:00,199.88,199.9,199.863,199.896,54300000.0
2005-03-11 14:34:00,199.927,199.927,199.879,199.925,67900000.0
2005-03-11 14:35:00,199.903,199.92,199.879,199.89,37400000.0
2005-03-11 14:36:00,199.914,199.914,199.887,199.894,72100000.0
2005-03-11 14:37:00,199.867,199.875,199.836,199.84,43100000.0
2005-03-11 14:38:00,199.823,199.865,199.823,199.865,49000000.0
2005-03-11 14:39:00,199.863,199.875,199.831,199.831,75600000.0
2005-03-11 14:40:00,199.831,199.857,199.817,199.845,67100000.0
2005-03-11 14:41:00,199.849,199.864,199.822,199.858,22500000.0
2005-03-11 14:42:00,199.861,199.861,199.83,199.853,30100000.0
2005-03-11 14:43:00,199.828,199.859,199.819,199.852,36700000.0
2005-03-11 14:44:00,199.821,199.821,199.779,199.779,14700000.0
2005-03-11 14:45:00,199.779,199.799,199.766,199.785,56200001.0
2005-03-11 14:46:00,199.789,199.805,199.771,199.791,53000001.0
2005-03-11 14:47:00,199.798,199.82,199.762,199.807,62800001.0
2005-03-11 14:48:00,199.799,199.812,199.766,199.782,28700000.0
2005-03-11 14:49:00,199.799,199.802,199.784,199.802,47000002.0
2005-03-11 14:50:00,199.795,199.82,199.789,199.801,59600000.0
2005-03-11 14:51:00,199.792,199.796,199.763,199.785,51300000.0
2005-03-11 14:52:00,199.788,199.81,199.774,199.796,32300000.0
2005-03-11 14:53:00,199.784,199.821,199.784,199.802,90300000.0
2005-03-11 14:54:00,199.791,199.791,199.747,199.759,65100000.0
2005-03-11 14:55:00,199.75,199.784,199.737,199.784,73100001.0
2005-03-11 14:56:00,199.811,199.812,199.768,199.789,65900000.0
2005-03-11 14:57:00,199.817,199.836,199.789,199.805,33000000.0
2005-03-11 14:58:00,199.837,199.837,199.744,199.746,76400000.0
2005-03-11 14:59:00,199.763,199.77,199.74,199.77,61800000.0
2005-03-11 15:00:00,199.774,199.784,199.76,199.76,62700001.0
2005-03-11 15:01:00,199.774,199.78,199.761,199.777,55000000.0
2005-03-11 15:02:00,199.784,199.784,199.736,199.765,51400000.0
2005-03-11 15:03:00,199.767,199.779,199.75,199.774,55499999.0
2005-03-11 15:04:00,199.776,199.816,199.776,199.816,56900001.0
2005-03-11 15:05:00,199.815,199.832,199.809,199.825,46599999.0
2005-03-11 15:06:00,199.826,199.892,199.816,199.879,58999999.0
2005-03-11 15:07:00,199.902,199.902,199.855,199.885,32900000.0
2005-03-11 15:08:00,199.908,199.92,199.895,199.91,47600000.0
2005-03-11 15:09:00,199.919,199.924,199.899,199.912,44300001.0
2005-03-11 15:10:00,199.94,199.949,199.9,199.919,60299999.0
2005-03-11 15:11:00,199.913,199.937,199.908,199.929,52600000.0
2005-03-11 15:12:00,199.912,199.921,199.872,199.872,36700000.0
2005-03-11 15:13:00,199.884,199.898,199.874,199.89,63000000.0
2005-03-11 15:14:00,199.89,199.89,199.846,199.849,32100000.0
2005-03-11 15:15:00,199.875,199.875,199.831,199.837,34900000.0
2005-03-11 15:16:00,199.885,199.909,199.84,199.84,43500000.0
2005-03-11 15:17:00,199.864,199.877,199.847,199.847,49900000.0
2005-03-11 15:18:00,199.86,199.887,199.851,199.887,27500000.0
2005-03-11 15:19:00,199.913,199.936,199.904,199.936,76700001.0
2005-03-11 15:20:00,199.985,200.024,199.954,200.015,60800000.0
2005-03-11 15:21:00,200.026,200.032,200.009,200.012,57999999.0
2005-03-11 15:22:00,199.993,200.015,199.982,200.003,90500000.0
2005-03-11 15:23:00,200.004,200.004,199.984,199.985,24100000.0
2005-03-11 15:24:00,199.992,199.995,199.949,199.97,72500001.0
2005-03-11 15:25:00,199.989,200.018,199.989,200.002,30400000.0
2005-03-11 15:26:00,200.025,200.062,199.987,200.062,54900000.0
2005-03-11 15:27:00,200.079,200.079,200.025,200.028,73600000.0
2005-03-11 15:28:00,200.046,200.053,200.021,200.053,127700002.0
2005-03-11 15:29:00,200.046,200.085,200.03,200.046,44700000.0
2005-03-11 15:30:00,200.007,200.114,199.962,200.092,69300001.0
2005-03-11 15:31:00,200.029,200.175,200.014,200.129,63100000.0
2005-03-11 15:32:00,200.092,200.151,200.07,200.103,55700000.0
2005-03-11 15:33:00,200.089,200.103,200.042,200.054,35600000.0
2005-03-11 15:34:00,200.082,200.122,200.069,200.073,109600000.0
2005-03-11 15:35:00,200.102,200.135,200.094,200.135,86899999.0
2005-03-11 15:36:00,200.195,200.22,200.162,200.2,73700000.0
2005-03-11 15:37:00,200.209,200.279,200.173,200.279,53900000.0
2005-03-11 15:38:00,200.282,200.312,200.254,200.265,56500001.0
2005-03-11 15:39:00,200.251,200.263,200.154,200.161,67600002.0
2005-03-11 15:40:00,200.165,200.177,200.074,200.083,68000000.0
2005-03-11 15:41:00,200.14,200.14,200.012,200.041,45900000.0
2005-03-11 15:42:00,200.016,200.083,200.003,200.063,75699999.0
2005-03-11 15:43:00,200.072,200.072,199.986,200.009,57700001.0
2005-03-11 15:44:00,200.012,200.033,199.959,199.973,22100000.0
2005-03-11 15:45:00,199.973,200.014,199.966,200.002,39400000.0
2005-03-11 15:46:00,200.014,200.026,199.998,200.014,54000000.0
2005-03-11 15:47:00,200.008,200.041,199.995,200.001,51600000.0
2005-03-11 15:48:00,199.975,200.015,199.968,200.005,47500000.0
2005-03-11 15:49:00,199.962,199.982,199.94,199.952,49800000.0
2005-03-11 15:50:00,199.935,199.968,199.921,199.952,44700001.0
2005-03-11 15:51:00,199.94,199.969,199.931,199.944,71500000.0
2005-03-11 15:52:00,199.948,199.995,199.948,199.977,62700000.0
2005-03-11 15:53:00,199.959,199.995,199.95,199.994,78699999.0
2005-03-11 15:54:00,200.009,200.009,199.954,199.979,32200000.0
2005-03-11 15:55:00,200.022,200.058,200.013,200.049,57000000.0
2005-03-11 15:56:00,200.054,200.054,199.976,200.018,82400000.0
2005-03-11 15:57:00,200.07,200.112,200.058,200.08,29300000.0
2005-03-11 15:58:00,200.13,200.169,200.08,200.136,33800000.0
2005-03-11 15:59:00,200.14,200.184,200.043,200.043,96200001.0
2005-03-11 16:00:00,200.016,200.093,200.016,200.093,25000000.0
2005-03-11 16:01:00,200.147,200.191,200.101,200.181,68500000.0
2005-03-11 16:02:00,200.208,200.241,200.146,200.163,79800001.0
2005-03-11 16:03:00,200.188,200.193,200.151,200.178,41700001.0
2005-03-11 16:04:00,200.183,200.189,200.155,200.17,15900000.0
2005-03-11 16:05:00,200.19,200.308,200.179,200.308,52900000.0
2005-03-11 16:06:00,200.238,200.238,200.179,200.179,28400000.0
2005-03-11 16:07:00,200.142,200.149,200.083,200.1,42300000.0
2005-03-11 16:08:00,200.132,200.148,200.099,200.126,29900000.0
2005-03-11 16:09:00,200.12,200.12,200.018,200.06,33000000.0
2005-03-11 16:10:00,200.076,200.088,200.056,200.088,30200000.0
2005-03-11 16:11:00,200.101,200.147,200.085,200.094,59700000.0
2005-03-11 16:12:00,200.114,200.122,200.094,200.118,61900000.0
2005-03-11 16:13:00,200.15,200.175,200.095,200.124,39000000.0
2005-03-11 16:14:00,200.117,200.133,200.038,200.048,78000000.0
2005-03-11 16:15:00,200.041,200.057,200.018,200.022,69399999.0
2005-03-11 16:16:00,200.07,200.07,199.994,200.031,63000000.0
2005-03-11 16:17:00,200.031,200.068,200.031,200.058,63900000.0
2005-03-11 16:18:00,200.042,200.082,200.042,200.071,44300000.0
2005-03-11 16:19:00,200.071,200.108,200.067,200.093,64000000.0
2005-03-11 16:20:00,200.093,200.121,200.069,200.088,32500000.0
2005-03-11 16:21:00,200.086,200.105,200.055,200.071,44300000.0
2005-03-11 16:22:00,200.125,200.14,200.068,200.068,68700000.0
2005-03-11 16:23:00,200.052,200.102,200.045,200.049,59299999.0
2005-03-11 16:24:00,200.066,200.096,200.033,200.033,44100000.0
2005-03-11 16:25:00,200.062,200.071,200.044,200.07,18700000.0
2005-03-11 16:26:00,200.081,200.117,200.081,200.114,39000000.0
2005-03-11 16:27:00,200.092,200.105,200.068,200.08,56100000.0
2005-03-11 16:28:00,200.092,200.094,200.042,200.042,32400000.0
2005-03-11 16:29:00,200.032,200.039,199.986,199.999,38700000.0
2005-03-11 16:30:00,199.993,200.014,199.984,200.009,78000001.0
2005-03-11 16:31:00,199.988,199.988,199.955,199.96,55400000.0
2005-03-11 16:32:00,199.97,200.074,199.969,200.071,62100000.0
2005-03-11 16:33:00,200.062,200.079,200.043,200.072,48399999.0
2005-03-11 16:34:00,200.072,200.093,200.025,200.038,54200000.0
2005-03-11 16:35:00,200.005,200.011,199.91,199.91,39000000.0
2005-03-11 16:36:00,199.891,199.903,199.845,199.853,48100000.0
2005-03-11 16:37:00,199.847,199.859,199.824,199.853,38200000.0
2005-03-11 16:38:00,199.872,199.895,199.848,199.848,40100000.0
2005-03-11 16:39:00,199.84,199.88,199.83,199.84,68700000.0
2005-03-11 16:40:00,199.855,199.868,199.801,199.853,72999999.0
2005-03-11 16:41:00,199.856,199.891,199.842,199.858,52300000.0
2005-03-11 16:42:00,199.867,199.885,199.83,199.847,71599999.0
2005-03-11 16:43:00,199.882,199.892,199.85,199.853,64400000.0
2005-03-11 16:44:00,199.867,199.873,199.802,199.808,50400000.0
2005-03-11 16:45:00,199.837,199.848,199.813,199.817,82700000.0
2005-03-11 16:46:00,199.79,199.841,199.784,199.784,53699999.0
2005-03-11 16:47:00,199.804,199.841,199.792,199.841,59900000.0
2005-03-11 16:48:00,199.818,199.873,199.801,199.854,45000000.0
2005-03-11 16:49:00,199.82,199.848,199.8,199.825,40700000.0
2005-03-11 16:50:00,199.87,199.903,199.843,199.88,50200000.0
2005-03-11 16:51:00,199.881,199.891,199.84,199.856,46400000.0
2005-03-11 16:52:00,199.872,199.872,199.805,199.818,44600000.0
2005-03-11 16:53:00,199.829,199.842,199.794,199.819,73399999.0
2005-03-11 16:54:00,199.825,199.857,199.81,199.828,64600001.0
2005-03-11 16:55:00,199.808,199.885,199.805,199.867,75500000.0
2005-03-11 16:56:00,199.857,199.875,199.841,199.851,49600000.0
2005-03-11 16:57:00,199.857,199.858,199.816,199.839,73100000.0
2005-03-11 16:58:00,199.86,199.86,199.833,199.852,27900000.0
2005-03-11 16:59:00,199.847,199.847,199.809,199.821,103099999.0
2005-03-11 17:00:00,199.794,199.85,199.791,199.85,66100001.0
2005-03-11 17:01:00,199.859,199.88,199.834,199.851,35000000.0
2005-03-11 17:02:00,199.838,199.857,199.822,199.857,42400001.0
2005-03-11 17:03:00,199.818,199.828,199.771,199.771,101199999.0
2005-03-11 17:04:00,199.789,199.85,199.772,199.85,38500000.0
2005-03-11 17:05:00,199.885,199.914,199.828,199.896,54600000.0
2005-03-11 17:06:00,199.916,199.966,199.902,199.966,60199999.0
2005-03-11 17:07:00,199.976,200.036,199.959,200.036,63600001.0
2005-03-11 17:08:00,199.988,200.04,199.947,200.014,33400000.0
2005-03-11 17:09:00,199.997,200.02,199.959,199.97,43500000.0
2005-03-11 17:10:00,199.983,200.027,199.962,200.023,61300000.0
2005-03-11 17:11:00,200.039,200.044,199.985,200.008,67300000.0
2005-03-11 17:12:00,200.023,200.053,200.019,200.044,55100001.0
2005-03-11 17:13:00,200.048,200.056,200.015,200.053,62999999.0
2005-03-11 17:14:00,200.017,200.031,199.993,200.005,48700000.0
2005-03-11 17:15:00,200.031,200.095,200.002,200.068,45400000.0
2005-03-11 17:16:00,200.06,200.085,200.025,200.068,61600000.0
2005-03-11 17:17:00,200.077,200.096,200.049,200.096,45500000.0
2005-03-11 17:18:00,200.12,200.139,200.091,200.114,44000000.0
2005-03-11 17:19:00,200.182,200.182,200.097,200.15,39900000.0
2005-03-11 17:20:00,200.196,200.231,200.183,200.196,48800001.0
2005-03-11 17:21:00,200.199,200.263,200.191,200.261,26100000.0
2005-03-11 17:22:00,200.217,200.241,200.211,200.225,35499999.0
2005-03-11 17:23:00,200.2,200.2,200.124,200.142,64499999.0
2005-03-11 17:24:00,200.137,200.159,200.104,200.135,25500000.0
2005-03-11 17:25:00,200.142,200.154,200.092,200.128,22600000.0
2005-03-11 17:26:00,200.119,200.141,200.097,200.126,67800000.0
2005-03-11 17:27:00,200.109,200.127,200.106,200.127,80199998.0
2005-03-11 17:28:00,200.122,200.124,200.1,200.105,50200000.0
2005-03-11 17:29:00,200.116,200.116,200.066,200.089,78100000.0
2005-03-11 17:30:00,200.092,200.119,200.071,200.102,30200000.0
2005-03-11 17:31:00,200.102,200.137,200.091,200.137,56200000.0
2005-03-11 17:32:00,200.12,200.127,200.099,200.113,42600000.0
2005-03-11 17:33:00,200.089,200.097,200.062,200.071,36700000.0
2005-03-11 17:34:00,200.036,200.065,200.021,200.065,51300000.0
2005-03-11 17:35:00,200.067,200.101,200.047,200.101,51500000.0
2005-03-11 17:36:00,200.128,200.133,200.072,200.084,95500000.0
2005-03-11 17:37:00,200.091,200.091,200.049,200.076,37500000.0
2005-03-11 17:38:00,200.077,200.082,200.025,200.049,48400000.0
2005-03-11 17:39:00,200.056,200.071,200.043,200.043,22800000.0
2005-03-11 17:40:00,200.046,200.063,200.03,200.034,83100000.0
2005-03-11 17:41:00,200.05,200.089,200.041,200.08,66400000.0
2005-03-11 17:42:00,200.102,200.102,200.069,200.095,28700000.0
2005-03-11 17:43:00,200.098,200.098,200.043,200.048,35400000.0
2005-03-11 17:44:00,200.037,200.093,200.034,200.089,49399999.0
2005-03-11 17:45:00,200.093,200.093,200.063,200.076,59400000.0
2005-03-11 17:46:00,200.093,200.127,200.08,200.08,57400000.0
2005-03-11 17:47:00,200.11,200.126,200.082,200.126,23500000.0
2005-03-11 17:48:00,200.103,200.109,200.037,200.037,24100000.0
2005-03-11 17:49:00,200.025,200.025,199.959,199.978,40900000.0
2005-03-11 17:50:00,199.998,200.008,199.99,200.006,37700000.0
2005-03-11 17:51:00,200.037,200.046,199.997,199.997,76500000.0
2005-03-11 17:52:00,200.059,200.059,200.023,200.028,18600000.0
2005-03-11 17:53:00,200.026,200.039,200.012,200.018,37700000.0
2005-03-11 17:54:00,200.019,200.055,200.004,200.017,43000000.0
2005-03-11 17:55:00,200.021,200.059,200.017,200.046,34600000.0
2005-03-11 17:56:00,200.048,200.058,200.015,200.015,71500000.0
2005-03-11 17:57:00,200.03,200.086,200.03,200.076,28700000.0
2005-03-11 17:58:00,200.078,200.142,200.078,200.111,47200000.0
2005-03-11 17:59:00,200.108,200.294,200.108,200.294,52700000.0
2005-03-11 18:00:00,200.275,200.277,200.155,200.155,34900000.0
2005-03-11 18:01:00,200.158,200.181,200.12,200.17,523399995.0
2005-03-11 18:02:00,200.188,200.189,200.15,200.172,785900001.0
2005-03-11 18:03:00,200.169,200.186,200.12,200.129,639600001.0
2005-03-11 18:04:00,200.138,200.183,200.079,200.14,473300002.0
2005-03-11 18:05:00,200.167,200.193,200.142,200.193,743299998.0
2005-03-11 18:06:00,200.175,200.261,200.145,200.155,613500002.0
2005-03-11 18:07:00,200.145,200.164,200.107,200.132,632300000.0
2005-03-11 18:08:00,200.151,200.179,200.131,200.174,620599998.0
2005-03-11 18:09:00,200.145,200.145,200.091,200.097,466500000.0
2005-03-11 18:10:00,200.095,200.137,200.087,200.137,505900000.0
2005-03-11 18:11:00,200.135,200.153,200.104,200.129,359200002.0
2005-03-11 18:12:00,200.132,200.183,200.118,200.148,280300001.0
2005-03-11 18:13:00,200.145,200.175,200.11,200.151,444200000.0
2005-03-11 18:14:00,200.173,200.189,200.148,200.163,573800001.0
2005-03-11 18:15:00,200.157,200.201,200.139,200.157,763099999.0
2005-03-11 18:16:00,200.148,200.181,200.121,200.173,681500000.0
2005-03-11 18:17:00,200.169,200.18,200.145,200.145,236400000.0
2005-03-11 18:18:00,200.165,200.165,200.099,200.099,423399998.0
2005-03-11 18:19:00,200.11,200.143,200.098,200.119,467600001.0
2005-03-11 18:20:00,200.117,200.117,200.061,200.089,510299998.0
2005-03-11 18:21:00,200.096,200.126,200.08,200.116,642200001.0
2005-03-11 18:22:00,200.095,200.13,200.062,200.083,520400000.0
2005-03-11 18:23:00,200.09,200.114,200.055,200.08,826999999.0
2005-03-11 18:24:00,200.072,200.09,200.044,200.066,658100003.0
2005-03-11 18:25:00,200.059,200.059,199.991,200.036,543300001.0
2005-03-11 18:26:00,200.04,200.066,200.03,200.033,370300001.0
2005-03-11 18:27:00,200.022,200.124,200.022,200.083,402900001.0
2005-03-11 18:28:00,200.102,200.119,200.051,200.073,382999999.0
2005-03-11 18:29:00,200.065,200.089,200.025,200.058,498500003.0
2005-03-11 18:30:00,200.052,200.082,200.009,200.063,325399997.0
2005-03-11 18:31:00,200.073,200.12,200.073,200.111,353300000.0
2005-03-11 18:32:00,200.097,200.125,200.097,200.119,492000001.0
2005-03-11 18:33:00,200.128,200.171,200.116,200.167,410100002.0
2005-03-11 18:34:00,200.18,200.18,200.142,200.164,449599998.0
2005-03-11 18:35:00,200.156,200.179,200.108,200.11,394000001.0
2005-03-11 18:36:00,200.113,200.116,200.07,200.1,244200001.0
2005-03-11 18:37:00,200.109,200.109,200.073,200.083,147000000.0
2005-03-11 18:38:00,200.099,200.118,200.082,200.11,141400000.0
2005-03-11 18:39:00,200.095,200.112,200.076,200.084,123299999.0
2005-03-11 18:40:00,200.06,200.076,200.013,200.056,228800000.0
2005-03-11 18:41:00,200.035,200.06,199.992,200.008,247800002.0
2005-03-11 18:42:00,200.011,200.022,199.98,199.998,268300000.0
2005-03-11 18:43:00,200.01,200.047,200.01,200.043,113800000.0
2005-03-11 18:44:00,200.057,200.096,200.051,200.066,300700001.0
2005-03-11 18:45:00,200.076,200.101,200.063,200.101,168900000.0
2005-03-11 18:46:00,200.08,200.154,200.08,200.115,169400001.0
2005-03-11 18:47:00,200.118,200.152,200.085,200.114,129900000.0
2005-03-11 18:48:00,200.117,200.143,200.098,200.143,168700000.0
2005-03-11 18:49:00,200.145,200.149,200.119,200.146,166700001.0
2005-03-11 18:50:00,200.142,200.154,200.117,200.142,298600001.0
2005-03-11 18:51:00,200.135,200.144,200.102,200.114,181300000.0
2005-03-11 18:52:00,200.154,200.208,200.138,200.179,226599999.0
2005-03-11 18:53:00,200.191,200.21,200.169,200.189,300800001.0
2005-03-11 18:54:00,200.206,200.208,200.132,200.185,227799999.0
2005-03-11 18:55:00,200.194,200.215,200.161,200.172,281400001.0
2005-03-11 18:56:00,200.181,200.195,200.169,200.187,32400000.0
2005-03-11 18:57:00,200.192,200.195,200.168,200.195,183000000.0
2005-03-11 18:58:00,200.18,200.187,200.153,200.183,403900002.0
2005-03-11 18:59:00,200.188,200.193,200.134,200.175,261200000.0
2005-03-11 19:00:00,200.161,200.176,200.128,200.139,84200000.0
2005-03-11 19:01:00,200.118,200.145,200.109,200.116,142599999.0
2005-03-11 19:02:00,200.132,200.14,200.05,200.076,209100000.0
2005-03-11 19:03:00,200.082,200.14,200.082,200.117,306400000.0
2005-03-11 19:04:00,200.13,200.149,200.072,200.103,164400000.0
2005-03-11 19:05:00,200.134,200.134,200.086,200.086,106900000.0
2005-03-11 19:06:00,200.127,200.134,200.091,200.125,410199998.0
2005-03-11 19:07:00,200.141,200.184,200.12,200.156,350799999.0
2005-03-11 19:08:00,200.17,200.206,200.154,200.181,314599998.0
2005-03-11 19:09:00,200.175,200.199,200.112,200.148,144299999.0
2005-03-11 19:10:00,200.153,200.16,200.106,200.135,164700000.0
2005-03-11 19:11:00,200.122,200.122,200.084,200.084,30300000.0
2005-03-11 19:12:00,200.077,200.101,200.042,200.083,47500000.0
2005-03-11 19:13:00,200.02,200.099,200.014,200.048,156000000.0
2005-03-11 19:14:00,200.046,200.063,199.996,200.055,279800000.0
2005-03-11 19:15:00,200.04,200.106,200.04,200.07,301100000.0
2005-03-11 19:16:00,200.103,200.109,200.084,200.09,43800000.0
2005-03-11 19:17:00,200.116,200.123,200.057,200.085,147600000.0
2005-03-11 19:18:00,200.126,200.159,200.097,200.127,133200000.0
2005-03-11 19:19:00,200.125,200.159,200.073,200.095,192299998.0
2005-03-11 19:20:00,200.103,200.112,200.076,200.102,149100000.0
2005-03-11 19:21:00,200.113,200.113,200.065,200.065,126200000.0
2005-03-11 19:22:00,200.04,200.04,200.002,200.013,102999999.0
2005-03-11 19:23:00,200.025,200.063,200.025,200.055,448900003.0
2005-03-11 19:24:00,200.056,200.107,200.036,200.096,112299999.0
2005-03-11 19:25:00,200.119,200.153,200.109,200.13,189500001.0
2005-03-11 19:26:00,200.122,200.16,200.119,200.145,475799998.0
2005-03-11 19:27:00,200.137,200.158,200.116,200.124,268200000.0
2005-03-11 19:28:00,200.146,200.167,200.116,200.167,145700000.0
2005-03-11 19:29:00,200.193,200.23,200.18,200.205,47900000.0
2005-03-11 19:30:00,200.187,200.214,200.146,200.146,263500001.0
2005-03-11 19:31:00,200.133,200.133,200.063,200.077,118899999.0
2005-03-11 19:32:00,200.078,200.117,200.01,200.068,380099999.0
2005-03-11 19:33:00,200.08,200.088,200.01,200.045,186600001.0
2005-03-11 19:34:00,200.035,200.041,199.976,200.028,237500001.0
2005-03-11 19:35:00,200.046,200.092,200.038,200.08,260300001.0
2005-03-11 19:36:00,200.097,200.133,200.065,200.11,210600000.0
2005-03-11 19:37:00,200.13,200.144,200.047,200.047,102600000.0
2005-03-11 19:38:00,200.135,200.155,200.125,200.144,194699999.0
2005-03-11 19:39:00,200.15,200.192,200.141,200.144,274300000.0
2005-03-11 19:40:00,200.15,200.154,200.088,200.136,239399999.0
2005-03-11 19:41:00,200.162,200.174,200.149,200.166,365400000.0
2005-03-11 19:42:00,200.139,200.19,200.13,200.19,193099999.0
2005-03-11 19:43:00,200.197,200.204,200.169,200.173,98500000.0
2005-03-11 19:44:00,200.192,200.23,200.189,200.202,227900002.0
2005-03-11 19:45:00,200.227,200.231,200.2,200.23,128500001.0
2005-03-11 19:46:00,200.213,200.218,200.18,200.218,162900002.0
2005-03-11 19:47:00,200.197,200.213,200.169,200.205,67399999.0
2005-03-11 19:48:00,200.205,200.209,200.162,200.2,198900001.0
2005-03-11 19:49:00,200.165,200.187,200.162,200.168,157400000.0
2005-03-11 19:50:00,200.172,200.192,200.172,200.19,136100000.0
2005-03-11 19:51:00,200.193,200.204,200.174,200.204,181299999.0
2005-03-11 19:52:00,200.202,200.202,200.172,200.185,149400001.0
2005-03-11 19:53:00,200.193,200.208,200.173,200.173,141699999.0
2005-03-11 19:54:00,200.172,200.186,200.145,200.156,157600000.0
2005-03-11 19:55:00,200.144,200.163,200.136,200.157,33900000.0
2005-03-11 19:56:00,200.132,200.185,200.129,200.129,118600000.0
2005-03-11 19:57:00,200.166,200.185,200.163,200.173,122100001.0
2005-03-11 19:58:00,200.167,200.178,200.144,200.152,307099999.0
2005-03-11 19:59:00,200.157,200.163,200.132,200.14,205500002.0
2005-03-11 20:00:00,200.147,200.152,200.123,200.144,95000000.0
2005-03-11 20:01:00,200.123,200.15,200.12,200.138,85100000.0
2005-03-11 20:02:00,200.143,200.158,200.143,200.143,113000000.0
2005-03-11 20:03:00,200.1,200.166,200.075,200.165,100500000.0
2005-03-11 20:04:00,200.144,200.182,200.116,200.166,188500001.0
2005-03-11 20:05:00,200.196,200.199,200.129,200.183,164800000.0
2005-03-11 20:06:00,200.195,200.195,200.159,200.168,206700001.0
2005-03-11 20:07:00,200.178,200.187,200.145,200.187,147399999.0
2005-03-11 20:08:00,200.185,200.2,200.131,200.16,189300001.0
2005-03-11 20:09:00,200.159,200.179,200.116,200.132,123000000.0
2005-03-11 20:10:00,200.16,200.187,200.113,200.187,182200001.0
2005-03-11 20:11:00,200.192,200.205,200.163,200.183,291700000.0
2005-03-11 20:12:00,200.188,200.229,200.177,200.215,419800000.0
2005-03-11 20:13:00,200.208,200.241,200.185,200.228,203300000.0
2005-03-11 20:14:00,200.23,200.239,200.199,200.207,198299998.0
2005-03-11 20:15:00,200.191,200.216,200.157,200.2,277099999.0
2005-03-11 20:16:00,200.223,200.223,200.151,200.177,132400000.0
2005-03-11 20:17:00,200.197,200.203,200.179,200.196,42400001.0
2005-03-11 20:18:00,200.21,200.21,200.147,200.174,174099999.0
2005-03-11 20:19:00,200.187,200.197,200.155,200.181,134200001.0
2005-03-11 20:20:00,200.192,200.215,200.179,200.203,313900000.0
2005-03-11 20:21:00,200.219,200.219,200.163,200.178,114500001.0
2005-03-11 20:22:00,200.188,200.211,200.183,200.191,329899997.0
2005-03-11 20:23:00,200.195,200.218,200.188,200.19,152400000.0
2005-03-11 20:24:00,200.146,200.203,200.146,200.179,180500000.0
2005-03-11 20:25:00,200.175,200.227,200.156,200.156,287200002.0
2005-03-11 20:26:00,200.173,200.182,200.147,200.179,292299999.0
2005-03-11 20:27:00,200.177,200.189,200.161,200.161,207199999.0
2005-03-11 20:28:00,200.184,200.192,200.136,200.143,445600000.0
2005-03-11 20:29:00,200.145,200.171,200.14,200.154,490100000.0
2005-03-11 20:30:00,200.156,200.164,200.12,200.139,602300000.0
2005-03-11 20:31:00,200.157,200.157,200.118,200.138,369200000.0
2005-03-11 20:32:00,200.141,200.146,200.081,200.135,543000001.0
2005-03-11 20:33:00,200.12,200.149,200.072,200.14,117500000.0
2005-03-11 20:34:00,200.162,200.179,200.143,200.176,110600000.0
2005-03-11 20:35:00,200.169,200.178,200.143,200.158,194100000.0
2005-03-11 20:36:00,200.163,200.163,200.075,200.119,136400000.0
2005-03-11 20:37:00,200.109,200.133,200.095,200.13,110000000.0
2005-03-11 20:38:00,200.077,200.123,200.06,200.123,255600000.0
2005-03-11 20:39:00,200.115,200.115,200.057,200.057,191900000.0
2005-03-11 20:40:00,200.072,200.085,200.055,200.085,382500001.0
2005-03-11 20:41:00,200.074,200.075,200.048,200.068,154899999.0
2005-03-11 20:42:00,200.057,200.069,200.012,200.043,190100000.0
2005-03-11 20:43:00,200.023,200.04,199.988,199.988,288699999.0
2005-03-11 20:44:00,200.047,200.059,200.03,200.058,308999999.0
2005-03-11 20:45:00,200.066,200.075,200.041,200.041,229699999.0
2005-03-11 20:46:00,200.078,200.078,200.015,200.023,224400000.0
2005-03-11 20:47:00,200.034,200.055,200.023,200.052,255299999.0
2005-03-11 20:48:00,200.051,200.085,200.04,200.065,169800000.0
2005-03-11 20:49:00,200.059,200.069,200.042,200.042,125900000.0
2005-03-11 20:50:00,200.063,200.079,200.019,200.079,381000001.0
2005-03-11 20:51:00,200.037,200.079,200.037,200.05,135400000.0
2005-03-11 20:52:00,200.065,200.084,200.051,200.072,88800000.0
2005-03-11 20:53:00,200.083,200.083,200.019,200.05,230499999.0
2005-03-11 20:54:00,200.061,200.08,200.022,200.08,145100000.0
2005-03-11 20:55:00,200.07,200.085,200.023,200.063,259900000.0
2005-03-11 20:56:00,200.074,200.105,200.074,200.105,252399999.0
2005-03-11 20:57:00,200.076,200.107,200.072,200.081,344500001.0
2005-03-11 20:58:00,200.103,200.103,200.039,200.069,288099999.0
2005-03-11 20:59:00,200.064,200.094,200.023,200.06,484399999.0
2005-03-11 21:00:00,200.071,200.072,200.025,200.043,567900002.0
2005-03-11 21:01:00,200.032,200.053,199.998,200.009,378300000.0
2005-03-11 21:02:00,200.005,200.026,199.943,200.012,213399999.0
2005-03-11 21:03:00,199.973,200.019,199.973,200.019,221900000.0
2005-03-11 21:04:00,200.008,200.02,199.979,200.004,122200000.0
2005-03-11 21:05:00,199.994,200.047,199.98,200.012,109500001.0
2005-03-11 21:06:00,200.027,200.027,199.965,200.018,155099999.0
2005-03-11 21:07:00,200.03,200.03,199.945,200.011,218399999.0
2005-03-11 21:08:00,200.0,200.014,199.989,199.989,163399998.0
2005-03-11 21:09:00,199.989,199.997,199.934,199.934,115100001.0
2005-03-11 21:10:00,199.997,200.011,199.944,199.971,50600000.0
2005-03-11 21:11:00,200.025,200.025,199.971,199.971,71599999.0
2005-03-11 21:12:00,199.958,200.013,199.957,200.0,92500001.0
2005-03-11 21:13:00,200.002,200.02,199.987,200.012,188999999.0
2005-03-11 21:14:00,200.015,200.015,199.985,200.006,384100000.0
2005-03-11 21:15:00,200.008,200.064,200.008,200.04,305600000.0
2005-03-11 21:16:00,199.995,200.071,199.995,200.071,114700001.0
2005-03-11 21:17:00,200.012,200.098,200.012,200.098,306100000.0
2005-03-11 21:18:00,200.061,200.084,200.024,200.047,140400000.0
2005-03-11 21:19:00,200.06,200.072,200.033,200.065,226100000.0
2005-03-11 21:20:00,200.071,200.071,199.997,200.065,314999999.0
2005-03-11 21:21:00,200.052,200.052,200.007,200.034,262500001.0
2005-03-11 21:22:00,200.018,200.048,199.989,199.998,207100002.0
2005-03-11 21:23:00,200.012,200.045,200.012,200.016,113600000.0
2005-03-11 21:24:00,200.018,200.026,199.981,200.017,175900000.0
2005-03-11 21:25:00,200.015,200.057,199.996,200.002,318100002.0
2005-03-11 21:26:00,199.986,200.038,199.986,200.021,108500000.0
2005-03-11 21:27:00,200.039,200.062,200.001,200.062,173100001.0
2005-03-11 21:28:00,200.061,200.069,200.039,200.056,114400001.0
2005-03-11 21:29:00,200.065,200.095,200.029,200.095,90699999.0
2005-03-11 21:30:00,200.106,200.112,200.06,200.106,84200000.0
2005-03-11 21:31:00,200.074,200.115,200.071,200.11,47800000.0
2005-03-11 21:32:00,200.118,200.174,200.113,200.174,135599999.0
2005-03-11 21:33:00,200.154,200.184,200.125,200.141,196500000.0
2005-03-11 21:34:00,200.149,200.168,200.139,200.145,146699999.0
2005-03-11 21:35:00,200.101,200.15,200.101,200.148,18200000.0
2005-03-11 21:36:00,200.165,200.165,200.123,200.14,41500000.0
2005-03-11 21:37:00,200.119,200.134,200.101,200.121,87200000.0
2005-03-11 21:38:00,200.101,200.118,200.078,200.078,50200000.0
2005-03-11 21:39:00,200.087,200.097,200.062,200.083,60300000.0
2005-03-11 21:40:00,200.094,200.103,200.068,200.085,40700001.0
2005-03-11 21:41:00,200.08,200.101,200.071,200.096,26200000.0
2005-03-11 21:42:00,200.085,200.129,200.069,200.129,176200002.0
2005-03-11 21:43:00,200.123,200.135,200.097,200.104,52900001.0
2005-03-11 21:44:00,200.087,200.087,200.043,200.058,238200002.0
2005-03-11 21:45:00,200.083,200.124,200.083,200.091,124299999.0
2005-03-11 21:46:00,200.02,200.126,200.02,200.126,115000000.0
2005-03-11 21:47:00,200.129,200.141,200.079,200.102,81799999.0
2005-03-11 21:48:00,200.102,200.141,200.052,200.141,127900000.0
2005-03-11 21:49:00,200.145,200.152,200.114,200.133,56100000.0
2005-03-11 21:50:00,200.134,200.134,200.114,200.117,32300000.0
2005-03-11 21:51:00,200.101,200.149,200.091,200.124,105600000.0
2005-03-11 21:52:00,200.15,200.18,200.109,200.18,55800000.0
2005-03-11 21:53:00,200.16,200.16,200.045,200.045,26400000.0
2005-03-11 21:54:00,200.05,200.07,199.988,199.988,78999999.0
2005-03-11 21:55:00,200.059,200.059,200.02,200.05,75600000.0
2005-03-11 21:56:00,200.051,200.076,200.041,200.07,21500000.0
2005-03-11 21:57:00,200.085,200.107,200.068,200.107,50000000.0
2005-03-11 21:58:00,200.101,200.113,200.065,200.065,44600000.0
2005-03-11 21:59:00,200.068,200.111,200.055,200.08,141799999.0
2005-03-11 22:00:00,200.083,200.13,200.066,200.126,145500001.0
2005-03-11 22:01:00,200.122,200.129,200.08,200.118,175499999.0
2005-03-11 22:02:00,200.105,200.142,200.085,200.124,217799999.0
2005-03-11 22:03:00,200.115,200.117,200.055,200.055,89400000.0
2005-03-11 22:04:00,200.046,200.076,200.042,200.045,153499999.0
2005-03-11 22:05:00,200.029,200.059,200.006,200.059,101600002.0
2005-03-11 22:06:00,200.042,200.05,200.003,200.049,38500001.0
2005-03-11 22:07:00,200.032,200.043,200.01,200.022,63600000.0
2005-03-11 22:08:00,199.995,200.007,199.963,199.963,58800000.0
2005-03-11 22:09:00,199.976,199.995,199.947,199.98,82900001.0
2005-03-11 22:10:00,199.984,199.984,199.958,199.967,16700000.0
2005-03-11 22:11:00,199.938,200.014,199.938,200.014,92600002.0
2005-03-11 22:12:00,199.999,199.999,199.917,199.977,112099999.0
2005-03-11 22:13:00,199.975,199.987,199.964,199.977,45900000.0
2005-03-11 22:14:00,199.963,200.002,199.935,200.002,51100000.0
2005-03-11 22:15:00,199.988,200.084,199.988,200.06,153600000.0
2005-03-11 22:16:00,200.03,200.042,199.966,200.009,193300001.0
2005-03-11 22:17:00,199.969,199.994,199.963,199.971,57700000.0
2005-03-11 22:18:00,199.982,200.003,199.962,199.968,49700000.0
2005-03-11 22:19:00,199.964,199.97,199.93,199.958,115000001.0
2005-03-11 22:20:00,199.908,199.986,199.901,199.986,64800000.0
2005-03-11 22:21:00,199.999,200.004,199.984,199.998,32400000.0
2005-03-11 22:22:00,200.014,200.031,200.0,200.02,62499999.0
2005-03-11 22:23:00,200.032,200.032,200.001,200.024,123100000.0
2005-03-11 22:24:00,200.046,200.068,200.026,200.055,63800000.0
2005-03-11 22:25:00,200.065,200.072,200.018,200.03,62100000.0
2005-03-11 22:26:00,200.017,200.03,199.999,200.007,27700000.0
2005-03-11 22:27:00,199.996,200.032,199.996,200.0,167900000.0
2005-03-11 22:28:00,200.024,200.024,199.962,199.99,27300000.0
2005-03-11 22:29:00,199.995,200.04,199.967,199.967,116200000.0
2005-03-11 22:30:00,200.057,200.072,200.005,200.023,59100000.0
2005-03-11 22:31:00,200.055,200.055,200.007,200.034,60600000.0
2005-03-11 22:32:00,200.018,200.033,199.949,199.986,143600001.0
2005-03-11 22:33:00,199.992,199.998,199.956,199.987,246500001.0
2005-03-11 22:34:00,199.986,200.003,199.95,200.003,232200000.0
2005-03-11 22:35:00,200.014,200.014,199.922,199.956,47100000.0
2005-03-11 22:36:00,199.934,199.953,199.874,199.927,77399999.0
2005-03-11 22:37:00,199.93,200.0,199.93,199.975,67000000.0
2005-03-11 22:38:00,199.969,199.975,199.955,199.955,16300000.0
2005-03-11 22:39:00,199.965,199.976,199.929,199.976,51200000.0
2005-03-11 22:40:00,200.005,200.024,199.983,200.02,81199998.0
2005-03-11 22:41:00,199.992,200.011,199.983,200.011,78600000.0
2005-03-11 22:42:00,200.001,200.003,199.96,199.979,35000000.0
2005-03-11 22:43:00,200.0,200.05,199.981,200.05,92200000.0
2005-03-11 22:44:00,200.052,200.052,200.002,200.043,113900001.0
2005-03-11 22:45:00,200.065,200.105,200.044,200.105,111900000.0
2005-03-11 22:46:00,200.087,200.091,200.045,200.045,58000000.0
2005-03-11 22:47:00,200.041,200.066,200.01,200.066,65000000.0
2005-03-11 22:48:00,200.093,200.093,200.042,200.042,76500000.0
2005-03-11 22:49:00,200.087,200.088,200.061,200.061,58200000.0
2005-03-11 22:50:00,200.043,200.075,200.021,200.073,66099999.0
2005-03-11 22:51:00,200.07,200.078,200.067,200.073,73899999.0
2005-03-11 22:52:00,200.066,200.066,200.041,200.047,39700000.0
2005-03-11 22:53:00,200.021,200.047,199.955,200.035,97700000.0
2005-03-11 22:54:00,200.061,200.092,200.051,200.062,52200000.0
2005-03-11 22:55:00,200.049,200.093,200.018,200.093,52400000.0
2005-03-11 22:56:00,200.083,200.098,200.044,200.098,66900000.0
2005-03-11 22:57:00,200.05,200.1,200.05,200.055,68100000.0
2005-03-11 22:58:00,200.05,200.057,200.034,200.048,39400000.0
2005-03-11 22:59:00,200.036,200.061,200.031,200.031,74899999.0
2005-03-11 23:00:00,200.069,200.096,200.069,200.076,106799998.0
2005-03-11 23:01:00,200.091,200.132,200.087,200.132,33400000.0
2005-03-11 23:02:00,200.129,200.13,200.096,200.102,34800000.0
2005-03-11 23:03:00,200.082,200.118,200.052,200.118,36700000.0
2005-03-11 23:04:00,200.142,200.142,200.065,200.119,39000000.0
2005-03-11 23:05:00,200.097,200.121,200.097,200.113,43699999.0
2005-03-11 23:06:00,200.125,200.135,200.062,200.134,97200001.0
2005-03-11 23:07:00,200.097,200.144,200.097,200.135,18500000.0
2005-03-11 23:08:00,200.109,200.151,200.096,200.151,60400000.0
2005-03-11 23:09:00,200.183,200.183,200.068,200.068,39400000.0
2005-03-11 23:10:00,200.117,200.124,200.081,200.11,56099999.0
2005-03-11 23:11:00,200.098,200.144,200.082,200.144,83900001.0
2005-03-11 23:12:00,200.103,200.118,200.064,200.094,38200000.0
2005-03-11 23:13:00,200.058,200.067,200.048,200.056,37100000.0
2005-03-11 23:14:00,200.039,200.071,200.015,200.055,63500000.0
2005-03-11 23:15:00,200.081,200.088,200.05,200.06,35000000.0
2005-03-11 23:16:00,200.089,200.157,200.089,200.14,34100000.0
2005-03-11 23:17:00,200.149,200.149,200.125,200.134,31300000.0
2005-03-11 23:18:00,200.174,200.174,200.145,200.15,59300001.0
2005-03-11 23:19:00,200.167,200.167,200.127,200.153,60100001.0
2005-03-11 23:20:00,200.172,200.174,200.133,200.15,102700001.0
2005-03-11 23:21:00,200.185,200.185,200.115,200.115,79199999.0
2005-03-11 23:22:00,200.171,200.171,200.126,200.158,51500000.0
2005-03-11 23:23:00,200.16,200.165,200.141,200.153,37300000.0
2005-03-11 23:24:00,200.159,200.169,200.155,200.167,42999999.0
2005-03-11 23:25:00,200.166,200.213,200.166,200.195,58700000.0
2005-03-11 23:26:00,200.183,200.209,200.163,200.194,48800000.0
2005-03-11 23:27:00,200.197,200.211,200.181,200.188,40400000.0
2005-03-11 23:28:00,200.23,200.243,200.205,200.222,57600000.0
2005-03-11 23:29:00,200.212,200.217,200.169,200.169,40800000.0
2005-03-11 23:30:00,200.212,200.212,200.148,200.179,27400000.0
2005-03-11 23:31:00,200.179,200.202,200.162,200.165,70299999.0
2005-03-11 23:32:00,200.18,200.18,200.134,200.152,35700000.0
2005-03-11 23:33:00,200.108,200.164,200.108,200.152,65700001.0
2005-03-11 23:34:00,200.162,200.164,200.144,200.148,57300001.0
2005-03-11 23:35:00,200.138,200.168,200.127,200.148,34300000.0
2005-03-11 23:36:00,200.128,200.159,200.121,200.159,40700000.0
2005-03-11 23:37:00,200.126,200.126,200.087,200.087,40500000.0
2005-03-11 23:38:00,200.089,200.089,200.036,200.036,55599999.0
2005-03-11 23:39:00,200.09,200.112,200.09,200.112,58500000.0
2005-03-11 23:40:00,200.11,200.11,200.047,200.047,57799999.0
2005-03-11 23:41:00,200.082,200.122,200.081,200.118,26000000.0
2005-03-11 23:42:00,200.1,200.124,200.067,200.102,26800000.0
2005-03-11 23:43:00,200.13,200.155,200.13,200.155,22700000.0
2005-03-11 23:44:00,200.135,200.163,200.131,200.132,78399999.0
2005-03-11 23:45:00,200.121,200.147,200.121,200.121,47100000.0
2005-03-11 23:46:00,200.122,200.123,200.078,200.091,25200000.0
2005-03-11 23:47:00,200.11,200.121,200.087,200.121,34700000.0
2005-03-11 23:48:00,200.107,200.107,200.067,200.105,56200000.0
2005-03-11 23:49:00,200.119,200.119,200.089,200.105,79300000.0
2005-03-11 23:50:00,200.083,200.115,200.061,200.115,42200000.0
2005-03-11 23:51:00,200.093,200.105,200.062,200.062,31500000.0
2005-03-11 23:52:00,200.069,200.1,200.055,200.055,38300000.0
2005-03-11 23:53:00,200.129,200.136,200.104,200.116,33000000.0
2005-03-11 23:54:00,200.114,200.152,200.088,200.088,52999999.0
2005-03-11 23:55:00,200.156,200.156,200.125,200.131,29700000.0
2005-03-11 23:56:00,200.163,200.222,200.157,200.222,52700000.0
2005-03-11 23:57:00,200.222,200.26,200.222,200.26,44700000.0
2005-03-11 23:58:00,200.228,200.23,200.187,200.187,102300000.0
2005-03-11 23:59:00,200.229,200.23,200.218,200.23,42300000.0
2005-03-14 00:00:00,200.0,200.0,199.928,199.944,27000000.0
2005-03-14 00:01:00,199.934,200.007,199.901,199.967,40400000.0
2005-03-14 00:02:00,199.937,199.952,199.923,199.949,26100000.0
2005-03-14 00:03:00,199.952,199.971,199.922,199.971,45600000.0
2005-03-14 00:04:00,199.948,199.977,199.948,199.965,40600000.0
2005-03-14 00:05:00,199.928,199.996,199.921,199.996,46500001.0
2005-03-14 00:06:00,199.944,199.973,199.935,199.973,63400000.0
2005-03-14 00:07:00,199.986,200.007,199.956,200.007,39500000.0
2005-03-14 00:08:00,199.972,200.022,199.972,200.022,83100000.0
2005-03-14 00:09:00,200.01,200.013,200.001,200.013,27600000.0
2005-03-14 00:10:00,200.008,200.035,199.996,199.996,82800000.0
2005-03-14 00:11:00,200.009,200.029,199.997,200.029,77099999.0
2005-03-14 00:12:00,200.018,200.098,200.018,200.08,108900001.0
2005-03-14 00:13:00,200.099,200.108,200.079,200.08,47600000.0
2005-03-14 00:14:00,200.092,200.092,200.057,200.057,48900000.0
2005-03-14 00:15:00,200.015,200.049,200.011,200.012,25000000.0
2005-03-14 00:16:00,200.04,200.045,200.019,200.037,69700000.0
2005-03-14 00:17:00,200.0,200.06,200.0,200.06,38300000.0
2005-03-14 00:18:00,200.053,200.053,200.005,200.011,49100000.0
2005-03-14 00:19:00,200.054,200.057,200.019,200.053,40800000.0
2005-03-14 00:20:00,200.053,200.1,200.051,200.051,63700000.0
2005-03-14 00:21:00,200.047,200.047,199.998,200.01,56100000.0
2005-03-14 00:22:00,200.013,200.036,199.994,199.994,48500000.0
2005-03-14 00:23:00,200.01,200.01,199.988,199.996,41600000.0
2005-03-14 00:24:00,199.952,199.995,199.941,199.994,46500000.0
2005-03-14 00:25:00,199.982,200.024,199.982,200.012,79299999.0
2005-03-14 00:26:00,199.981,200.007,199.981,199.99,42800000.0
2005-03-14 00:27:00,200.041,200.085,200.021,200.085,50400001.0
2005-03-14 00:28:00,200.058,200.115,200.035,200.115,42600000.0
2005-03-14 00:29:00,200.111,200.162,200.1,200.162,62800000.0
2005-03-14 00:30:00,200.104,200.148,200.104,200.123,29300000.0
2005-03-14 00:31:00,200.174,200.176,200.146,200.168,40000000.0
2005-03-14 00:32:00,200.156,200.178,200.142,200.176,47300000.0
2005-03-14 00:33:00,200.15,200.177,200.14,200.163,66200000.0
2005-03-14 00:34:00,200.165,200.17,200.135,200.135,15200000.0
2005-03-14 00:35:00,200.116,200.134,200.112,200.126,33500000.0
2005-03-14 00:36:00,200.127,200.17,200.127,200.17,31500000.0
2005-03-14 00:37:00,200.163,200.193,200.16,200.16,38200000.0
2005-03-14 00:38:00,200.136,200.144,200.131,200.137,32600000.0
2005-03-14 00:39:00,200.191,200.191,200.123,200.123,29800000.0
2005-03-14 00:40:00,200.139,200.175,200.139,200.175,19900000.0
2005-03-14 00:41:00,200.103,200.162,200.101,200.147,55900000.0
2005-03-14 00:42:00,200.174,200.178,200.124,200.124,48900000.0
2005-03-14 00:43:00,200.136,200.136,200.105,200.105,41600000.0
2005-03-14 00:44:00,200.129,200.154,200.118,200.125,46000000.0
2005-03-14 00:45:00,200.163,200.173,200.151,200.16,39300000.0
2005-03-14 00:46:00,200.143,200.143,200.115,200.118,40700000.0
2005-03-14 00:47:00,200.128,200.157,200.109,200.109,28800000.0
2005-03-14 00:48:00,200.119,200.184,200.119,200.163,52300001.0
2005-03-14 00:49:00,200.161,200.173,200.127,200.127,67800001.0
2005-03-14 00:50:00,200.182,200.182,200.143,200.143,24200000.0
2005-03-14 00:51:00,200.156,200.187,200.145,200.187,36000000.0
2005-03-14 00:52:00,200.174,200.174,200.156,200.158,46600000.0
2005-03-14 00:53:00,200.161,200.214,200.161,200.214,18800000.0
2005-03-14 00:54:00,200.132,200.172,200.132,200.145,45300000.0
2005-03-14 00:55:00,200.13,200.167,200.12,200.162,55900001.0
2005-03-14 00:56:00,200.13,200.186,200.128,200.186,37500001.0
2005-03-14 00:57:00,200.195,200.2,200.158,200.172,72100000.0
2005-03-14 00:58:00,200.165,200.184,200.129,200.173,37600000.0
2005-03-14 00:59:00,200.186,200.189,200.144,200.144,58000000.0
2005-03-14 01:00:00,200.157,200.157,200.138,200.14,49599999.0
2005-03-14 01:01:00,200.149,200.161,200.125,200.125,33400000.0
2005-03-14 01:02:00,200.174,200.235,200.169,200.235,73999999.0
2005-03-14 01:03:00,200.23,200.296,200.23,200.288,24800001.0
2005-03-14 01:04:00,200.244,200.245,200.2,200.233,48700000.0
2005-03-14 01:05:00,200.204,200.204,200.136,200.143,47699999.0
2005-03-14 01:06:00,200.11,200.122,200.088,200.109,44700000.0
2005-03-14 01:07:00,200.123,200.141,200.123,200.126,51599999.0
2005-03-14 01:08:00,200.147,200.17,200.135,200.135,26600000.0
2005-03-14 01:09:00,200.176,200.176,200.132,200.144,42699999.0
2005-03-14 01:10:00,200.17,200.185,200.136,200.136,45800000.0
2005-03-14 01:11:00,200.153,200.171,200.087,200.087,52200000.0
2005-03-14 01:12:00,200.101,200.101,200.054,200.092,61600000.0
2005-03-14 01:13:00,200.102,200.104,200.055,200.055,72499999.0
2005-03-14 01:14:00,200.089,200.093,200.018,200.018,59000000.0
2005-03-14 01:15:00,200.082,200.097,200.068,200.07,29900000.0
2005-03-14 01:16:00,200.072,200.072,200.043,200.07,72600000.0
2005-03-14 01:17:00,200.078,200.1,200.076,200.076,50500000.0
2005-03-14 01:18:00,200.08,200.141,200.077,200.125,60200000.0
2005-03-14 01:19:00,200.145,200.168,200.111,200.16,45600000.0
2005-03-14 01:20:00,200.159,200.187,200.155,200.185,46700000.0
2005-03-14 01:21:00,200.174,200.219,200.152,200.219,66900000.0
2005-03-14 01:22:00,200.235,200.249,200.208,200.221,51200000.0
2005-03-14 01:23:00,200.169,200.231,200.168,200.213,55400000.0
2005-03-14 01:24:00,200.22,200.22,200.173,200.182,25500000.0
2005-03-14 01:25:00,200.198,200.204,200.176,200.179,22900000.0
2005-03-14 01:26:00,200.18,200.19,200.174,200.182,53400000.0
2005-03-14 01:27:00,200.163,200.207,200.163,200.207,57499999.0
2005-03-14 01:28:00,200.202,200.217,200.186,200.205,81600000.0
2005-03-14 01:29:00,200.232,200.232,200.163,200.175,54200000.0
2005-03-14 01:30:00,200.213,200.213,200.179,200.199,46299999.0
2005-03-14 01:31:00,200.194,200.198,200.182,200.183,37500000.0
2005-03-14 01:32:00,200.193,200.205,200.167,200.193,70000000.0
2005-03-14 01:33:00,200.196,200.215,200.182,200.215,49700000.0
2005-03-14 01:34:00,200.233,200.234,200.207,200.207,24100000.0
2005-03-14 01:35:00,200.228,200.243,200.217,200.217,59400000.0
2005-03-14 01:36:00,200.231,200.238,200.211,200.228,37900000.0
2005-03-14 01:37:00,200.239,200.248,200.207,200.207,56900001.0
2005-03-14 01:38:00,200.214,200.244,200.214,200.244,50900000.0
2005-03-14 01:39:00,200.242,200.242,200.178,200.179,42900000.0
2005-03-14 01:40:00,200.189,200.221,200.183,200.183,55699999.0
2005-03-14 01:41:00,200.185,200.185,200.154,200.159,25000000.0
2005-03-14 01:42:00,200.171,200.19,200.152,200.19,58800001.0
2005-03-14 01:43:00,200.166,200.18,200.153,200.164,49600000.0
2005-03-14 01:44:00,200.19,200.19,200.151,200.17,66200000.0
2005-03-14 01:45:00,200.136,200.222,200.136,200.187,63700000.0
2005-03-14 01:46:00,200.203,200.232,200.18,200.231,85499999.0
2005-03-14 01:47:00,200.217,200.239,200.198,200.198,38300000.0
2005-03-14 01:48:00,200.212,200.218,200.19,200.192,52800000.0
2005-03-14 01:49:00,200.211,200.211,200.143,200.147,17500000.0
2005-03-14 01:50:00,200.066,200.089,199.968,199.968,56600000.0
2005-03-14 01:51:00,199.943,200.07,199.943,200.065,54900001.0
2005-03-14 01:52:00,200.023,200.114,200.023,200.109,57700000.0
2005-03-14 01:53:00,200.062,200.135,200.062,200.129,40200000.0
2005-03-14 01:54:00,200.116,200.137,200.096,200.132,35800000.0
2005-03-14 01:55:00,200.109,200.109,200.053,200.071,44600000.0
2005-03-14 01:56:00,200.032,200.063,200.025,200.035,34200000.0
2005-03-14 01:57:00,200.015,200.03,199.984,200.01,45700000.0
2005-03-14 01:58:00,199.978,200.015,199.967,200.015,76800001.0
2005-03-14 01:59:00,199.966,200.047,199.966,200.035,54400000.0
2005-03-14 02:00:00,200.035,200.062,200.016,200.044,49500000.0
2005-03-14 02:01:00,200.022,200.055,200.016,200.016,59000000.0
2005-03-14 02:02:00,200.087,200.087,200.027,200.047,45099999.0
2005-03-14 02:03:00,200.058,200.07,200.048,200.068,62700001.0
2005-03-14 02:04:00,200.071,200.072,200.027,200.066,66499999.0
2005-03-14 02:05:00,200.063,200.063,200.039,200.053,64200001.0
2005-03-14 02:06:00,200.04,200.074,200.04,200.048,65400000.0
2005-03-14 02:07:00,200.057,200.074,200.039,200.071,33000000.0
2005-03-14 02:08:00,200.129,200.162,200.096,200.162,77500000.0
2005-03-14 02:09:00,200.2,200.222,200.168,200.183,49700001.0
2005-03-14 02:10:00,200.21,200.27,200.206,200.27,67600000.0
2005-03-14 02:11:00,200.246,200.315,200.244,200.304,72100001.0
2005-03-14 02:12:00,200.296,200.334,200.276,200.312,67700001.0
2005-03-14 02:13:00,200.26,200.324,200.24,200.317,35400000.0
2005-03-14 02:14:00,200.327,200.337,200.29,200.328,33800000.0
2005-03-14 02:15:00,200.348,200.402,200.33,200.38,67700000.0
2005-03-14 02:16:00,200.389,200.407,200.372,200.391,84900002.0
2005-03-14 02:17:00,200.425,200.429,200.376,200.408,28200000.0
2005-03-14 02:18:00,200.402,200.414,200.347,200.365,32300000.0
2005-03-14 02:19:00,200.375,200.381,200.355,200.359,50500000.0
2005-03-14 02:20:00,200.326,200.345,200.301,200.326,29200000.0
2005-03-14 02:21:00,200.328,200.347,200.315,200.347,37900000.0
2005-03-14 02:22:00,200.322,200.343,200.314,200.317,70500000.0
2005-03-14 02:23:00,200.319,200.329,200.279,200.279,73299999.0
2005-03-14 02:24:00,200.274,200.278,200.231,200.231,34400000.0
2005-03-14 02:25:00,200.24,200.24,200.216,200.239,126600004.0
2005-03-14 02:26:00,200.249,200.249,200.214,200.22,39200000.0
2005-03-14 02:27:00,200.21,200.21,200.177,200.177,97100000.0
2005-03-14 02:28:00,200.199,200.204,200.186,200.197,68500000.0
2005-03-14 02:29:00,200.206,200.23,200.2,200.216,33900001.0
2005-03-14 02:30:00,200.232,200.252,200.223,200.227,50999999.0
2005-03-14 02:31:00,200.255,200.255,200.229,200.229,39100000.0
2005-03-14 02:32:00,200.236,200.236,200.217,200.225,27500000.0
2005-03-14 02:33:00,200.239,200.239,200.207,200.207,43300000.0
2005-03-14 02:34:00,200.19,200.221,200.156,200.205,84500000.0
2005-03-14 02:35:00,200.222,200.223,200.201,200.221,83100000.0
2005-03-14 02:36:00,200.221,200.268,200.21,200.268,21500000.0
2005-03-14 02:37:00,200.254,200.288,200.236,200.282,51000000.0
2005-03-14 02:38:00,200.262,200.284,200.249,200.275,64700000.0
2005-03-14 02:39:00,200.274,200.287,200.246,200.247,79699999.0
2005-03-14 02:40:00,200.179,200.243,200.174,200.233,53400000.0
2005-03-14 02:41:00,200.259,200.259,200.224,200.228,48800000.0
2005-03-14 02:42:00,200.269,200.279,200.268,200.268,49900000.0
2005-03-14 02:43:00,200.266,200.27,200.249,200.27,29300000.0
2005-03-14 02:44:00,200.265,200.365,200.265,200.365,43000000.0
2005-03-14 02:45:00,200.336,200.365,200.316,200.358,31500000.0
2005-03-14 02:46:00,200.337,200.343,200.265,200.27,83199999.0
2005-03-14 02:47:00,200.289,200.289,200.252,200.27,46300000.0
2005-03-14 02:48:00,200.313,200.347,200.278,200.347,50300000.0
2005-03-14 02:49:00,200.373,200.375,200.345,200.375,66800000.0
2005-03-14 02:50:00,200.369,200.371,200.341,200.351,54700000.0
2005-03-14 02:51:00,200.363,200.398,200.321,200.395,22900000.0
2005-03-14 02:52:00,200.375,200.438,200.375,200.411,76900000.0
2005-03-14 02:53:00,200.416,200.427,200.387,200.389,24800000.0
2005-03-14 02:54:00,200.378,200.436,200.378,200.436,30700000.0
2005-03-14 02:55:00,200.416,200.437,200.399,200.437,30600000.0
2005-03-14 02:56:00,200.42,200.446,200.417,200.425,30400000.0
2005-03-14 02:57:00,200.421,200.466,200.419,200.46,28000000.0
2005-03-14 02:58:00,200.488,200.549,200.488,200.502,30800000.0
2005-03-14 02:59:00,200.473,200.523,200.449,200.523,64200000.0
2005-03-14 03:00:00,200.49,200.565,200.488,200.527,51500000.0
2005-03-14 03:01:00,200.549,200.55,200.518,200.54,43000000.0
2005-03-14 03:02:00,200.525,200.565,200.516,200.517,67000001.0
2005-03-14 03:03:00,200.548,200.582,200.544,200.553,33700000.0
2005-03-14 03:04:00,200.573,200.603,200.555,200.572,61100000.0
2005-03-14 03:05:00,200.562,200.581,200.536,200.536,52000001.0
2005-03-14 03:06:00,200.516,200.553,200.516,200.54,59399999.0
2005-03-14 03:07:00,200.502,200.509,200.491,200.501,35700000.0
2005-03-14 03:08:00,200.508,200.558,200.495,200.558,28200000.0
2005-03-14 03:09:00,200.566,200.57,200.525,200.536,61200001.0
2005-03-14 03:10:00,200.526,200.539,200.495,200.508,52700000.0
2005-03-14 03:11:00,200.495,200.528,200.464,200.49,49200000.0
2005-03-14 03:12:00,200.497,200.498,200.46,200.482,43300000.0
2005-03-14 03:13:00,200.456,200.465,200.428,200.444,58299999.0
2005-03-14 03:14:00,200.418,200.459,200.407,200.42,83600000.0
2005-03-14 03:15:00,200.442,200.461,200.431,200.445,39600001.0
2005-03-14 03:16:00,200.407,200.434,200.388,200.432,59200001.0
2005-03-14 03:17:00,200.427,200.433,200.398,200.398,28800000.0
2005-03-14 03:18:00,200.398,200.451,200.398,200.451,56199999.0
2005-03-14 03:19:00,200.455,200.493,200.453,200.493,33700000.0
2005-03-14 03:20:00,200.485,200.535,200.485,200.527,38900000.0
2005-03-14 03:21:00,200.535,200.564,200.52,200.52,81400001.0
2005-03-14 03:22:00,200.526,200.55,200.517,200.544,48800000.0
2005-03-14 03:23:00,200.536,200.552,200.518,200.523,62200001.0
2005-03-14 03:24:00,200.522,200.527,200.509,200.524,66000000.0
2005-03-14 03:25:00,200.526,200.539,200.518,200.519,88200000.0
2005-03-14 03:26:00,200.534,200.554,200.525,200.553,39900000.0
2005-03-14 03:27:00,200.572,200.573,200.533,200.57,85300000.0
2005-03-14 03:28:00,200.563,200.61,200.563,200.61,31000000.0
2005-03-14 03:29:00,200.615,200.749,200.605,200.749,43500001.0
2005-03-14 03:30:00,200.752,200.753,200.724,200.73,74200000.0
2005-03-14 03:31:00,200.716,200.743,200.709,200.732,67600000.0
2005-03-14 03:32:00,200.705,200.758,200.691,200.749,56600000.0
2005-03-14 03:33:00,200.772,200.776,200.73,200.763,33000000.0
2005-03-14 03:34:00,200.776,200.789,200.755,200.786,55300001.0
2005-03-14 03:35:00,200.821,200.845,200.807,200.819,66000000.0
2005-03-14 03:36:00,200.798,200.822,200.758,200.758,51300000.0
2005-03-14 03:37:00,200.758,200.758,200.697,200.698,40100000.0
2005-03-14 03:38:00,200.713,200.718,200.686,200.716,53700000.0
2005-03-14 03:39:00,200.682,200.737,200.668,200.737,41700000.0
2005-03-14 03:40:00,200.737,200.756,200.719,200.735,62599999.0
2005-03-14 03:41:00,200.715,200.731,200.678,200.685,41800000.0
2005-03-14 03:42:00,200.713,200.755,200.702,200.754,60600000.0
2005-03-14 03:43:00,200.753,200.765,200.731,200.765,65499999.0
2005-03-14 03:44:00,200.766,200.768,200.746,200.762,53200000.0
2005-03-14 03:45:00,200.769,200.785,200.738,200.754,23100000.0
2005-03-14 03:46:00,200.737,200.781,200.737,200.754,68800000.0
2005-03-14 03:47:00,200.743,200.811,200.743,200.795,48200000.0
2005-03-14 03:48:00,200.796,200.796,200.752,200.761,77700000.0
2005-03-14 03:49:00,200.739,200.781,200.739,200.781,51800000.0
2005-03-14 03:50:00,200.741,200.765,200.726,200.748,91500000.0
2005-03-14 03:51:00,200.748,200.748,200.706,200.719,49800000.0
2005-03-14 03:52:00,200.726,200.749,200.726,200.726,72600001.0
2005-03-14 03:53:00,200.783,200.783,200.738,200.774,56000000.0
2005-03-14 03:54:00,200.801,200.82,200.787,200.795,58100001.0
2005-03-14 03:55:00,200.787,200.787,200.754,200.781,18000000.0
2005-03-14 03:56:00,200.77,200.801,200.758,200.799,55400000.0
2005-03-14 03:57:00,200.824,200.851,200.804,200.814,83500000.0
2005-03-14 03:58:00,200.813,200.834,200.8,200.807,71300000.0
2005-03-14 03:59:00,200.82,200.838,200.79,200.838,45300000.0
2005-03-14 04:00:00,200.839,200.857,200.822,200.828,20400000.0
2005-03-14 04:01:00,200.877,200.89,200.849,200.87,46200000.0
2005-03-14 04:02:00,200.861,200.9,200.841,200.896,90200001.0
2005-03-14 04:03:00,200.91,200.918,200.877,200.9,77700000.0
2005-03-14 04:04:00,200.923,200.997,200.923,200.976,53700000.0
2005-03-14 04:05:00,200.992,201.037,200.987,200.993,51200000.0
2005-03-14 04:06:00,200.979,200.983,200.944,200.983,56200000.0
2005-03-14 04:07:00,200.974,200.984,200.949,200.981,65700001.0
2005-03-14 04:08:00,201.002,201.002,200.955,200.965,106500000.0
2005-03-14 04:09:00,200.939,200.947,200.922,200.922,33100000.0
2005-03-14 04:10:00,200.938,200.947,200.915,200.931,74100000.0
2005-03-14 04:11:00,200.934,200.967,200.929,200.934,41600000.0
2005-03-14 04:12:00,200.92,201.012,200.92,201.0,41100000.0
2005-03-14 04:13:00,201.019,201.058,201.019,201.049,40300000.0
2005-03-14 04:14:00,201.032,201.052,201.012,201.02,78799999.0
2005-03-14 04:15:00,201.018,201.018,200.957,200.976,55800000.0
2005-03-14 04:16:00,201.002,201.016,200.993,200.993,94899998.0
2005-03-14 04:17:00,201.001,201.015,200.986,200.998,36700000.0
2005-03-14 04:18:00,201.022,201.028,200.998,201.028,44000000.0
2005-03-14 04:19:00,200.981,201.007,200.974,201.005,54400001.0
2005-03-14 04:20:00,200.948,200.953,200.911,200.911,51800001.0
2005-03-14 04:21:00,200.898,200.928,200.891,200.908,123200000.0
2005-03-14 04:22:00,200.886,200.932,200.882,200.927,32100000.0
2005-03-14 04:23:00,200.915,200.915,200.888,200.899,37300000.0
2005-03-14 04:24:00,200.9,200.907,200.879,200.893,81699998.0
2005-03-14 04:25:00,200.87,200.881,200.857,200.865,47500000.0
2005-03-14 04:26:00,200.897,200.897,200.859,200.885,87500002.0
2005-03-14 04:27:00,200.864,200.895,200.855,200.893,66300001.0
2005-03-14 04:28:00,200.896,200.896,200.868,200.888,29100000.0
2005-03-14 04:29:00,200.87,200.91,200.87,200.905,24100000.0
2005-03-14 04:30:00,200.906,200.911,200.89,200.9,38100000.0
2005-03-14 04:31:00,200.884,200.899,200.866,200.896,34600000.0
2005-03-14 04:32:00,200.89,200.907,200.881,200.898,43500000.0
2005-03-14 04:33:00,200.876,200.906,200.855,200.856,74100000.0
2005-03-14 04:34:00,200.846,200.874,200.83,200.874,47300000.0
2005-03-14 04:35:00,200.876,200.892,200.854,200.879,29600000.0
2005-03-14 04:36:00,200.894,200.909,200.871,200.9,22600000.0
2005-03-14 04:37:00,200.877,200.901,200.872,200.876,51699999.0
2005-03-14 04:38:00,200.893,200.905,200.844,200.905,58900000.0
2005-03-14 04:39:00,200.917,200.917,200.851,200.87,44600000.0
2005-03-14 04:40:00,200.851,200.866,200.84,200.862,44800000.0
2005-03-14 04:41:00,200.861,200.865,200.829,200.83,40700000.0
2005-03-14 04:42:00,200.839,200.849,200.811,200.837,44900000.0
2005-03-14 04:43:00,200.784,200.84,200.784,200.824,27300000.0
2005-03-14 04:44:00,200.832,200.833,200.805,200.833,65100000.0
2005-03-14 04:45:00,200.828,200.852,200.813,200.852,51000000.0
2005-03-14 04:46:00,200.842,200.842,200.805,200.805,39300000.0
2005-03-14 04:47:00,200.841,200.846,200.797,200.813,36800000.0
2005-03-14 04:48:00,200.847,200.847,200.819,200.822,37000000.0
2005-03-14 04:49:00,200.832,200.858,200.821,200.829,56700000.0
2005-03-14 04:50:00,200.793,200.814,200.783,200.799,40000000.0
2005-03-14 04:51:00,200.796,200.821,200.791,200.82,33200000.0
2005-03-14 04:52:00,200.816,200.828,200.814,200.828,42899999.0
2005-03-14 04:53:00,200.867,200.867,200.8,200.821,52200000.0
2005-03-14 04:54:00,200.831,200.853,200.793,200.853,50700001.0
2005-03-14 04:55:00,200.839,200.839,200.815,200.815,18700000.0
2005-03-14 04:56:00,200.838,200.838,200.793,200.81,25100000.0
2005-03-14 04:57:00,200.79,200.79,200.743,200.775,41100000.0
2005-03-14 04:58:00,200.766,200.784,200.757,200.772,52700000.0
2005-03-14 04:59:00,200.775,200.808,200.775,200.782,9200000.0
2005-03-14 05:00:00,200.806,200.821,200.798,200.821,55300000.0
2005-03-14 05:01:00,200.798,200.818,200.781,200.818,52500000.0
2005-03-14 05:02:00,200.834,200.834,200.776,200.815,65600000.0
2005-03-14 05:03:00,200.789,200.792,200.758,200.79,41600000.0
2005-03-14 05:04:00,200.773,200.787,200.761,200.78,42300000.0
2005-03-14 05:05:00,200.76,200.792,200.745,200.779,53800000.0
2005-03-14 05:06:00,200.785,200.789,200.73,200.786,59500000.0
2005-03-14 05:07:00,200.805,200.817,200.759,200.803,33500000.0
2005-03-14 05:08:00,200.81,200.839,200.81,200.836,83500001.0
2005-03-14 05:09:00,200.809,200.827,200.769,200.783,27500000.0
2005-03-14 05:10:00,200.749,200.802,200.749,200.789,53800001.0
2005-03-14 05:11:00,200.756,200.796,200.73,200.779,75400000.0
2005-03-14 05:12:00,200.74,200.751,200.708,200.712,55500001.0
2005-03-14 05:13:00,200.745,200.773,200.734,200.754,28600000.0
2005-03-14 05:14:00,200.782,200.802,200.748,200.802,94400001.0
2005-03-14 05:15:00,200.811,200.818,200.753,200.754,63300000.0
2005-03-14 05:16:00,200.811,200.811,200.775,200.8,58699999.0
2005-03-14 05:17:00,200.785,200.818,200.763,200.818,19200000.0
2005-03-14 05:18:00,200.809,200.837,200.798,200.812,35600000.0
2005-03-14 05:19:00,200.847,200.856,200.792,200.795,77400000.0
2005-03-14 05:20:00,200.835,200.839,200.763,200.764,39900000.0
2005-03-14 05:21:00,200.792,200.808,200.774,200.803,53000001.0
2005-03-14 05:22:00,200.811,200.811,200.784,200.797,54199999.0
2005-03-14 05:23:00,200.824,200.836,200.794,200.794,58900000.0
2005-03-14 05:24:00,200.852,200.852,200.789,200.818,89400001.0
2005-03-14 05:25:00,200.784,200.801,200.76,200.801,80399998.0
2005-03-14 05:26:00,200.76,200.771,200.751,200.751,44800000.0
2005-03-14 05:27:00,200.775,200.81,200.771,200.782,46200000.0
2005-03-14 05:28:00,200.792,200.792,200.765,200.782,31800000.0
2005-03-14 05:29:00,200.735,200.796,200.735,200.786,30900000.0
2005-03-14 05:30:00,200.806,200.821,200.785,200.807,32900000.0
2005-03-14 05:31:00,200.786,200.814,200.771,200.801,76200000.0
2005-03-14 05:32:00,200.79,200.838,200.79,200.834,69800000.0
2005-03-14 05:33:00,200.81,200.822,200.802,200.802,58600000.0
2005-03-14 05:34:00,200.835,200.877,200.811,200.854,27900000.0
2005-03-14 05:35:00,200.879,200.9,200.836,200.9,39900000.0
2005-03-14 05:36:00,200.932,200.936,200.874,200.874,49800000.0
2005-03-14 05:37:00,200.886,200.912,200.856,200.89,69300001.0
2005-03-14 05:38:00,200.877,200.893,200.849,200.876,32800000.0
2005-03-14 05:39:00,200.842,200.873,200.838,200.873,88900001.0
2005-03-14 05:40:00,200.849,200.881,200.83,200.881,32300000.0
2005-03-14 05:41:00,200.849,200.87,200.791,200.826,32500000.0
2005-03-14 05:42:00,200.82,200.848,200.811,200.84,34700000.0
2005-03-14 05:43:00,200.828,200.861,200.806,200.861,49600000.0
2005-03-14 05:44:00,200.879,200.879,200.831,200.847,37100000.0
2005-03-14 05:45:00,200.868,200.868,200.816,200.832,76400000.0
2005-03-14 05:46:00,200.849,200.861,200.827,200.861,63500000.0
2005-03-14 05:47:00,200.868,200.877,200.834,200.85,47900000.0
2005-03-14 05:48:00,200.841,200.87,200.821,200.824,54500000.0
2005-03-14 05:49:00,200.833,200.85,200.813,200.848,30100000.0
2005-03-14 05:50:00,200.822,200.849,200.805,200.849,59000000.0
2005-03-14 05:51:00,200.844,200.844,200.794,200.794,40000000.0
2005-03-14 05:52:00,200.858,200.874,200.838,200.874,79800001.0
2005-03-14 05:53:00,200.862,200.862,200.819,200.848,40799999.0
2005-03-14 05:54:00,200.832,200.84,200.782,200.782,41200000.0
2005-03-14 05:55:00,200.798,200.828,200.766,200.769,44900000.0
2005-03-14 05:56:00,200.728,200.799,200.716,200.76,73800000.0
2005-03-14 05:57:00,200.754,200.754,200.695,200.714,55700001.0
2005-03-14 05:58:00,200.703,200.716,200.668,200.696,62100000.0
2005-03-14 05:59:00,200.737,200.756,200.715,200.718,92699999.0
2005-03-14 06:00:00,200.71,200.729,200.69,200.7,46200000.0
2005-03-14 06:01:00,200.751,200.751,200.695,200.72,88300000.0
2005-03-14 06:02:00,200.739,200.747,200.694,200.703,72700000.0
2005-03-14 06:03:00,200.731,200.731,200.703,200.709,45000000.0
2005-03-14 06:04:00,200.713,200.738,200.689,200.733,45000000.0
2005-03-14 06:05:00,200.694,200.74,200.679,200.74,31200000.0
2005-03-14 06:06:00,200.729,200.745,200.706,200.739,90700001.0
2005-03-14 06:07:00,200.724,200.762,200.718,200.759,35700000.0
2005-03-14 06:08:00,200.741,200.765,200.734,200.764,58900000.0
2005-03-14 06:09:00,200.72,200.784,200.72,200.744,49900000.0
2005-03-14 06:10:00,200.721,200.752,200.704,200.704,41000000.0
2005-03-14 06:11:00,200.711,200.728,200.687,200.723,22600000.0
2005-03-14 06:12:00,200.717,200.731,200.702,200.72,45100000.0
2005-03-14 06:13:00,200.732,200.744,200.723,200.733,65400000.0
2005-03-14 06:14:00,200.721,200.75,200.721,200.742,72199999.0
2005-03-14 06:15:00,200.703,200.728,200.693,200.717,52700001.0
2005-03-14 06:16:00,200.714,200.744,200.702,200.727,46600000.0
2005-03-14 06:17:00,200.722,200.737,200.698,200.725,39700000.0
2005-03-14 06:18:00,200.709,200.73,200.709,200.724,28700000.0
2005-03-14 06:19:00,200.739,200.749,200.684,200.743,32400000.0
2005-03-14 06:20:00,200.748,200.763,200.719,200.763,46899999.0
2005-03-14 06:21:00,200.741,200.766,200.736,200.746,46700000.0
2005-03-14 06:22:00,200.759,200.777,200.681,200.681,41800000.0
2005-03-14 06:23:00,200.716,200.747,200.691,200.73,75599999.0
2005-03-14 06:24:00,200.707,200.756,200.707,200.732,28300000.0
2005-03-14 06:25:00,200.756,200.767,200.754,200.754,58900001.0
2005-03-14 06:26:00,200.762,200.778,200.733,200.761,48700000.0
2005-03-14 06:27:00,200.75,200.807,200.75,200.807,59000000.0
2005-03-14 06:28:00,200.793,200.797,200.782,200.79,45200000.0
2005-03-14 06:29:00,200.781,200.803,200.772,200.782,53200000.0
2005-03-14 06:30:00,200.83,200.838,200.767,200.781,38700000.0
2005-03-14 06:31:00,200.852,200.852,200.797,200.797,78800000.0
2005-03-14 06:32:00,200.844,200.862,200.796,200.796,73200001.0
2005-03-14 06:33:00,200.81,200.826,200.782,200.812,36000000.0
2005-03-14 06:34:00,200.803,200.822,200.794,200.822,55300000.0
2005-03-14 06:35:00,200.794,200.822,200.789,200.802,35800000.0
2005-03-14 06:36:00,200.84,200.855,200.833,200.847,51200001.0
2005-03-14 06:37:00,200.85,200.854,200.796,200.796,17100000.0
2005-03-14 06:38:00,200.835,200.856,200.815,200.831,18100000.0
2005-03-14 06:39:00,200.836,200.861,200.831,200.847,51400000.0
2005-03-14 06:40:00,200.844,200.861,200.823,200.83,53800000.0
2005-03-14 06:41:00,200.834,200.961,200.834,200.961,18600000.0
2005-03-14 06:42:00,200.861,200.877,200.839,200.877,66900001.0
2005-03-14 06:43:00,200.876,200.883,200.831,200.831,40100000.0
2005-03-14 06:44:00,200.851,200.851,200.793,200.796,23800000.0
2005-03-14 06:45:00,200.832,200.841,200.801,200.841,78500001.0
2005-03-14 06:46:00,200.767,200.826,200.767,200.816,102800000.0
2005-03-14 06:47:00,200.791,200.824,200.786,200.824,30600000.0
2005-03-14 06:48:00,200.845,200.845,200.795,200.838,46100000.0
2005-03-14 06:49:00,200.819,200.839,200.802,200.819,62200001.0
2005-03-14 06:50:00,200.852,200.854,200.786,200.818,63000000.0
2005-03-14 06:51:00,200.879,200.879,200.798,200.863,91500000.0
2005-03-14 06:52:00,200.884,200.89,200.834,200.851,63400001.0
2005-03-14 06:53:00,200.845,200.856,200.824,200.85,43400000.0
2005-03-14 06:54:00,200.858,200.885,200.809,200.809,40100000.0
2005-03-14 06:55:00,200.843,200.85,200.827,200.85,42800000.0
2005-03-14 06:56:00,200.863,200.867,200.83,200.867,73000001.0
2005-03-14 06:57:00,200.842,200.867,200.817,200.867,38300000.0
2005-03-14 06:58:00,200.842,200.857,200.834,200.836,20200000.0
2005-03-14 06:59:00,200.826,200.855,200.813,200.846,82800000.0
2005-03-14 07:00:00,200.835,200.884,200.817,200.824,47100000.0
2005-03-14 07:01:00,200.847,200.847,200.836,200.837,29100000.0
2005-03-14 07:02:00,200.861,200.867,200.813,200.839,41900000.0
2005-03-14 07:03:00,200.809,200.833,200.792,200.824,21000000.0
2005-03-14 07:04:00,200.796,200.796,200.754,200.763,18000000.0
2005-03-14 07:05:00,200.802,200.83,200.764,200.83,70500000.0
2005-03-14 07:06:00,200.819,200.843,200.815,200.826,46700000.0
2005-03-14 07:07:00,200.842,200.844,200.829,200.834,29300000.0
2005-03-14 07:08:00,200.881,200.881,200.821,200.821,22900000.0
2005-03-14 07:09:00,200.879,200.88,200.86,200.878,53099999.0
2005-03-14 07:10:00,200.884,200.907,200.862,200.869,28700000.0
2005-03-14 07:11:00,200.905,200.911,200.809,200.871,82500002.0
2005-03-14 07:12:00,200.901,200.915,200.872,200.895,45500000.0
2005-03-14 07:13:00,200.911,200.923,200.86,200.912,32700000.0
2005-03-14 07:14:00,200.897,200.919,200.862,200.898,48800000.0
2005-03-14 07:15:00,200.893,200.903,200.863,200.897,56500001.0
2005-03-14 07:16:00,200.859,200.915,200.859,200.915,31100000.0
2005-03-14 07:17:00,200.897,200.921,200.879,200.902,66600000.0
2005-03-14 07:18:00,200.917,200.924,200.875,200.877,53100000.0
2005-03-14 07:19:00,200.919,200.952,200.881,200.952,42500000.0
2005-03-14 07:20:00,200.936,200.965,200.903,200.911,53600000.0
2005-03-14 07:21:00,200.941,200.966,200.917,200.943,33700000.0
2005-03-14 07:22:00,200.932,200.932,200.895,200.901,49600000.0
2005-03-14 07:23:00,200.871,200.904,200.84,200.84,48699999.0
2005-03-14 07:24:00,200.851,200.894,200.839,200.892,58900000.0
2005-03-14 07:25:00,200.878,200.917,200.875,200.917,54500000.0
2005-03-14 07:26:00,200.902,200.94,200.879,200.927,30700000.0
2005-03-14 07:27:00,200.897,200.915,200.879,200.915,84400000.0
2005-03-14 07:28:00,200.939,200.948,200.914,200.914,61400000.0
2005-03-14 07:29:00,200.982,201.03,200.946,201.03,45000000.0
2005-03-14 07:30:00,201.027,201.052,201.004,201.004,29400000.0
2005-03-14 07:31:00,201.018,201.049,200.998,201.012,65399999.0
2005-03-14 07:32:00,201.024,201.026,201.0,201.026,27100000.0
2005-03-14 07:33:00,200.998,201.031,200.997,201.008,48600001.0
2005-03-14 07:34:00,201.016,201.04,200.995,201.027,69300001.0
2005-03-14 07:35:00,201.033,201.068,200.999,201.066,53699999.0
2005-03-14 07:36:00,201.069,201.075,201.02,201.05,32100000.0
2005-03-14 07:37:00,201.062,201.094,201.027,201.094,74499999.0
2005-03-14 07:38:00,201.104,201.155,201.088,201.128,49800000.0
2005-03-14 07:39:00,201.168,201.168,201.091,201.151,50000000.0
2005-03-14 07:40:00,201.144,201.161,201.107,201.153,17500000.0
2005-03-14 07:41:00,201.15,201.174,201.114,201.131,38900000.0
2005-03-14 07:42:00,201.147,201.147,201.077,201.079,17800000.0
2005-03-14 07:43:00,201.122,201.133,201.063,201.112,54900000.0
2005-03-14 07:44:00,201.139,201.147,201.081,201.081,60200001.0
2005-03-14 07:45:00,201.165,201.172,201.118,201.118,79399999.0
2005-03-14 07:46:00,201.155,201.155,201.106,201.133,27400000.0
2005-03-14 07:47:00,201.12,201.162,201.111,201.14,56500000.0
2005-03-14 07:48:00,201.149,201.178,201.142,201.162,29700000.0
2005-03-14 07:49:00,201.146,201.18,201.132,201.176,75099999.0
2005-03-14 07:50:00,201.165,201.18,201.155,201.178,60600000.0
2005-03-14 07:51:00,201.208,201.208,201.138,201.178,69399999.0
2005-03-14 07:52:00,201.135,201.173,201.134,201.156,70900000.0
2005-03-14 07:53:00,201.138,201.164,201.122,201.128,58400000.0
2005-03-14 07:54:00,201.108,201.139,201.108,201.134,69300002.0
2005-03-14 07:55:00,201.082,201.122,201.081,201.107,33300001.0
2005-03-14 07:56:00,201.088,201.135,201.087,201.088,85000000.0
2005-03-14 07:57:00,201.09,201.112,201.078,201.078,40200000.0
2005-03-14 07:58:00,201.068,201.136,201.038,201.115,58900000.0
2005-03-14 07:59:00,201.108,201.154,201.085,201.118,45900000.0
2005-03-14 08:00:00,201.095,201.106,201.049,201.097,41100000.0
2005-03-14 08:01:00,201.129,201.129,201.019,201.043,57500000.0
2005-03-14 08:02:00,201.053,201.071,201.035,201.054,65300000.0
2005-03-14 08:03:00,201.024,201.075,201.017,201.075,82500001.0
2005-03-14 08:04:00,201.071,201.1,201.032,201.042,54700000.0
2005-03-14 08:05:00,201.053,201.058,201.012,201.025,60500000.0
2005-03-14 08:06:00,201.046,201.075,201.019,201.075,42000001.0
2005-03-14 08:07:00,201.018,201.054,201.005,201.044,45100000.0
2005-03-14 08:08:00,201.057,201.057,201.004,201.004,39700000.0
2005-03-14 08:09:00,201.034,201.041,200.982,200.982,72300001.0
2005-03-14 08:10:00,201.213,201.213,201.003,201.007,71399998.0
2005-03-14 08:11:00,201.03,201.064,201.015,201.064,25400000.0
2005-03-14 08:12:00,201.077,201.091,201.047,201.073,43600000.0
2005-03-14 08:13:00,201.113,201.139,201.071,201.071,23300000.0
2005-03-14 08:14:00,201.072,201.103,201.072,201.083,42200000.0
2005-03-14 08:15:00,201.073,201.163,201.069,201.142,36199999.0
2005-03-14 08:16:00,201.178,201.178,201.121,201.131,29400000.0
2005-03-14 08:17:00,201.126,201.135,201.108,201.108,50200000.0
2005-03-14 08:18:00,201.129,201.129,201.087,201.099,75800000.0
2005-03-14 08:19:00,201.104,201.11,201.08,201.105,54700000.0
2005-03-14 08:20:00,201.13,201.139,201.067,201.093,76999999.0
2005-03-14 08:21:00,201.115,201.119,201.07,201.094,46200000.0
2005-03-14 08:22:00,201.127,201.145,201.088,201.132,58400000.0
2005-03-14 08:23:00,201.116,201.12,201.072,201.092,50100000.0
2005-03-14 08:24:00,201.098,201.104,201.064,201.095,68699999.0
2005-03-14 08:25:00,201.085,201.133,201.085,201.114,74000000.0
2005-03-14 08:26:00,201.109,201.109,201.061,201.094,67400000.0
2005-03-14 08:27:00,201.097,201.106,201.064,201.078,79299999.0
2005-03-14 08:28:00,201.094,201.094,201.041,201.063,66000001.0
2005-03-14 08:29:00,201.069,201.092,201.048,201.048,48900000.0
2005-03-14 08:30:00,201.048,201.082,201.028,201.051,36400000.0
2005-03-14 08:31:00,201.041,201.053,201.019,201.023,54400000.0
2005-03-14 08:32:00,201.022,201.058,201.011,201.049,41300000.0
2005-03-14 08:33:00,201.049,201.069,201.032,201.047,49300000.0
2005-03-14 08:34:00,201.056,201.083,201.056,201.073,67700001.0
2005-03-14 08:35:00,201.075,201.095,201.06,201.06,39100000.0
2005-03-14 08:36:00,201.098,201.153,201.09,201.153,45600000.0
2005-03-14 08:37:00,201.114,201.207,201.086,201.207,83199998.0
2005-03-14 08:38:00,201.191,201.245,201.183,201.217,69000000.0
2005-03-14 08:39:00,201.257,201.264,201.203,201.24,52200000.0
2005-03-14 08:40:00,201.227,201.234,201.184,201.184,36100000.0
2005-03-14 08:41:00,201.18,201.21,201.179,201.205,73600001.0
2005-03-14 08:42:00,201.227,201.227,201.157,201.172,42500000.0
2005-03-14 08:43:00,201.143,201.182,201.118,201.145,51700000.0
2005-03-14 08:44:00,201.145,201.145,201.074,201.085,54800000.0
2005-03-14 08:45:00,201.101,201.101,201.034,201.072,64599999.0
2005-03-14 08:46:00,201.084,201.084,201.058,201.074,33600000.0
2005-03-14 08:47:00,201.085,201.085,201.054,201.06,29300000.0
2005-03-14 08:48:00,201.082,201.082,201.059,201.069,31400000.0
2005-03-14 08:49:00,201.084,201.084,201.051,201.065,51300001.0
2005-03-14 08:50:00,201.084,201.084,201.051,201.078,36400001.0
2005-03-14 08:51:00,201.083,201.083,201.049,201.073,71700001.0
2005-03-14 08:52:00,201.097,201.097,201.041,201.076,64200000.0
2005-03-14 08:53:00,201.079,201.079,201.06,201.069,47799999.0
2005-03-14 08:54:00,201.077,201.077,201.052,201.068,27400000.0
2005-03-14 08:55:00,201.096,201.096,201.047,201.077,90200001.0
2005-03-14 08:56:00,201.09,201.09,201.051,201.065,79700001.0
2005-03-14 08:57:00,201.08,201.08,201.06,201.071,25000000.0
2005-03-14 08:58:00,201.09,201.09,201.065,201.068,48200000.0
2005-03-14 08:59:00,201.094,201.094,201.059,201.068,61200000.0
2005-03-14 09:00:00,201.081,201.081,201.061,201.068,58600000.0
2005-03-14 09:01:00,201.093,201.1,201.047,201.065,58500000.0
2005-03-14 09:02:00,201.09,201.09,201.064,201.074,61699999.0
2005-03-14 09:03:00,201.086,201.086,201.057,201.073,45899999.0
2005-03-14 09:04:00,201.09,201.09,201.054,201.071,33400000.0
2005-03-14 09:05:00,201.099,201.099,201.056,201.071,37500000.0
2005-03-14 09:06:00,201.086,201.086,201.051,201.077,45400000.0
2005-03-14 09:07:00,201.086,201.086,201.066,201.07,15200000.0
2005-03-14 09:08:00,201.055,201.06,201.05,201.05,58399999.0
2005-03-14 09:09:00,201.056,201.056,200.962,200.962,36800000.0
2005-03-14 09:10:00,200.97,200.983,200.936,200.948,34900000.0
2005-03-14 09:11:00,200.918,200.952,200.907,200.914,57700000.0
2005-03-14 09:12:00,200.893,200.941,200.872,200.941,53900000.0
2005-03-14 09:13:00,200.889,200.919,200.884,200.898,68500000.0
2005-03-14 09:14:00,200.899,200.916,200.875,200.875,63200000.0
2005-03-14 09:15:00,200.92,200.947,200.898,200.939,102800001.0
2005-03-14 09:16:00,200.941,200.987,200.936,200.987,52600000.0
2005-03-14 09:17:00,200.985,201.019,200.933,200.933,58800001.0
2005-03-14 09:18:00,200.954,200.954,200.89,200.923,46000000.0
2005-03-14 09:19:00,200.939,200.961,200.916,200.938,20200000.0
2005-03-14 09:20:00,200.992,201.015,200.93,200.93,80900001.0
2005-03-14 09:21:00,200.966,200.997,200.955,200.978,41000000.0
2005-03-14 09:22:00,200.958,201.015,200.956,200.995,44700000.0
2005-03-14 09:23:00,200.966,201.003,200.946,200.997,25100000.0
2005-03-14 09:24:00,200.986,201.001,200.968,200.985,72400001.0
2005-03-14 09:25:00,200.995,201.049,200.978,201.049,34100000.0
2005-03-14 09:26:00,201.072,201.085,201.03,201.032,39600000.0
2005-03-14 09:27:00,201.096,201.096,201.04,201.04,54600000.0
2005-03-14 09:28:00,201.05,201.063,201.027,201.027,67400002.0
2005-03-14 09:29:00,201.044,201.066,200.996,201.012,69800000.0
2005-03-14 09:30:00,201.031,201.039,200.966,200.966,31000000.0
2005-03-14 09:31:00,200.951,200.999,200.947,200.995,46800000.0
2005-03-14 09:32:00,200.968,201.019,200.966,201.0,76900000.0
2005-03-14 09:33:00,201.008,201.048,200.993,201.048,21600000.0
2005-03-14 09:34:00,201.008,201.07,201.002,201.051,56699999.0
2005-03-14 09:35:00,201.037,201.048,200.984,201.01,78900001.0
2005-03-14 09:36:00,200.999,201.005,200.955,200.988,60800000.0
2005-03-14 09:37:00,200.985,200.991,200.86,200.879,91900000.0
2005-03-14 09:38:00,200.85,200.89,200.832,200.88,78700001.0
2005-03-14 09:39:00,200.875,200.936,200.875,200.919,90799998.0
2005-03-14 09:40:00,200.906,200.923,200.878,200.899,53200000.0
2005-03-14 09:41:00,200.862,200.886,200.837,200.864,70000000.0
2005-03-14 09:42:00,200.86,200.867,200.808,200.846,58300000.0
2005-03-14 09:43:00,200.845,200.877,200.823,200.858,36000000.0
2005-03-14 09:44:00,200.834,200.834,200.764,200.818,89600000.0
2005-03-14 09:45:00,200.822,200.84,200.773,200.802,23400000.0
2005-03-14 09:46:00,200.808,200.821,200.77,200.787,29200000.0
2005-03-14 09:47:00,200.783,200.783,200.664,200.664,34600000.0
2005-03-14 09:48:00,200.712,200.723,200.624,200.627,40900000.0
2005-03-14 09:49:00,200.639,200.751,200.639,200.741,25500000.0
2005-03-14 09:50:00,200.706,200.754,200.687,200.722,56700000.0
2005-03-14 09:51:00,200.757,200.777,200.725,200.735,49100001.0
2005-03-14 09:52:00,200.738,200.796,200.732,200.733,76700001.0
2005-03-14 09:53:00,200.76,200.78,200.724,200.78,68500001.0
2005-03-14 09:54:00,200.819,200.844,200.733,200.828,87799999.0
2005-03-14 09:55:00,200.837,200.847,200.812,200.847,45799999.0
2005-03-14 09:56:00,200.852,200.855,200.745,200.762,48600000.0
2005-03-14 09:57:00,200.755,200.76,200.715,200.747,33000000.0
2005-03-14 09:58:00,200.778,200.805,200.731,200.776,45800000.0
2005-03-14 09:59:00,200.745,200.802,200.719,200.719,67500000.0
2005-03-14 10:00:00,200.702,200.717,200.671,200.671,57300000.0
2005-03-14 10:01:00,200.689,200.704,200.642,200.683,74399998.0
2005-03-14 10:02:00,200.695,200.712,200.666,200.677,69899999.0
2005-03-14 10:03:00,200.667,200.68,200.652,200.674,18200000.0
2005-03-14 10:04:00,200.699,200.718,200.66,200.68,42800000.0
2005-03-14 10:05:00,200.703,200.708,200.672,200.672,29100000.0
2005-03-14 10:06:00,200.66,200.744,200.653,200.744,52500001.0
2005-03-14 10:07:00,200.741,200.783,200.736,200.768,23500000.0
2005-03-14 10:08:00,200.754,200.782,200.718,200.748,50700000.0
2005-03-14 10:09:00,200.736,200.769,200.725,200.762,34000000.0
2005-03-14 10:10:00,200.767,200.804,200.742,200.804,48900000.0
2005-03-14 10:11:00,200.83,200.852,200.774,200.793,39800000.0
2005-03-14 10:12:00,200.796,200.806,200.765,200.792,69700001.0
2005-03-14 10:13:00,200.787,200.799,200.739,200.745,44000001.0
2005-03-14 10:14:00,200.764,200.793,200.762,200.793,17700000.0
2005-03-14 10:15:00,200.799,200.803,200.762,200.77,29700000.0
2005-03-14 10:16:00,200.755,200.778,200.712,200.712,74000001.0
2005-03-14 10:17:00,200.706,200.723,200.699,200.714,77600001.0
2005-03-14 10:18:00,200.73,200.746,200.696,200.735,49500000.0
2005-03-14 10:19:00,200.728,200.756,200.711,200.756,21100000.0
2005-03-14 10:20:00,200.739,200.748,200.702,200.702,52599999.0
2005-03-14 10:21:00,200.72,200.73,200.698,200.701,75700000.0
2005-03-14 10:22:00,200.719,200.727,200.694,200.709,52000000.0
2005-03-14 10:23:00,200.701,200.727,200.687,200.721,76600001.0
2005-03-14 10:24:00,200.714,200.733,200.709,200.716,38200000.0
2005-03-14 10:25:00,200.685,200.707,200.67,200.687,66900000.0
2005-03-14 10:26:00,200.7,200.715,200.637,200.682,69100000.0
2005-03-14 10:27:00,200.651,200.668,200.635,200.657,68400000.0
2005-03-14 10:28:00,200.639,200.65,200.602,200.632,88900000.0
2005-03-14 10:29:00,200.629,200.63,200.59,200.619,101800001.0
2005-03-14 10:30:00,200.593,200.628,200.574,200.596,79799999.0
2005-03-14 10:31:00,200.621,200.641,200.589,200.633,55499999.0
2005-03-14 10:32:00,200.651,200.677,200.637,200.656,38600000.0
2005-03-14 10:33:00,200.668,200.678,200.647,200.651,50400000.0
2005-03-14 10:34:00,200.654,200.674,200.612,200.629,54300000.0
2005-03-14 10:35:00,200.642,200.681,200.614,200.614,31500000.0
2005-03-14 10:36:00,200.641,200.654,200.607,200.651,68299999.0
2005-03-14 10:37:00,200.659,200.668,200.632,200.662,54800000.0
2005-03-14 10:38:00,200.692,200.711,200.68,200.705,92000000.0
2005-03-14 10:39:00,200.701,200.705,200.624,200.662,52800000.0
2005-03-14 10:40:00,200.665,200.693,200.659,200.677,69700001.0
2005-03-14 10:41:00,200.674,200.675,200.655,200.662,36200000.0
2005-03-14 10:42:00,200.65,200.677,200.634,200.669,62800000.0
2005-03-14 10:43:00,200.665,200.684,200.64,200.684,33700000.0
2005-03-14 10:44:00,200.675,200.687,200.65,200.67,50500001.0
2005-03-14 10:45:00,200.684,200.687,200.647,200.686,40100000.0
2005-03-14 10:46:00,200.664,200.664,200.632,200.632,39400000.0
2005-03-14 10:47:00,200.658,200.658,200.584,200.634,80900000.0
2005-03-14 10:48:00,200.659,200.673,200.631,200.655,112400000.0
2005-03-14 10:49:00,200.657,200.665,200.626,200.653,98100000.0
2005-03-14 10:50:00,200.665,200.69,200.654,200.666,66200001.0
2005-03-14 10:51:00,200.685,200.685,200.633,200.65,52100000.0
2005-03-14 10:52:00,200.654,200.707,200.642,200.697,48400000.0
2005-03-14 10:53:00,200.68,200.728,200.671,200.717,60500000.0
2005-03-14 10:54:00,200.694,200.717,200.685,200.687,41300000.0
2005-03-14 10:55:00,200.716,200.73,200.702,200.714,54800000.0
2005-03-14 10:56:00,200.722,200.733,200.671,200.68,51600000.0
2005-03-14 10:57:00,200.721,200.774,200.721,200.756,28700000.0
2005-03-14 10:58:00,200.738,200.762,200.725,200.755,42099999.0
2005-03-14 10:59:00,200.74,200.826,200.738,200.826,35400000.0
2005-03-14 11:00:00,200.88,200.917,200.849,200.908,64500001.0
2005-03-14 11:01:00,200.913,200.934,200.902,200.931,47599999.0
2005-03-14 11:02:00,200.927,200.933,200.848,200.851,49400000.0
2005-03-14 11:03:00,200.877,200.899,200.873,200.895,41500000.0
2005-03-14 11:04:00,200.848,200.88,200.814,200.862,57600000.0
2005-03-14 11:05:00,200.85,200.872,200.843,200.845,44099999.0
2005-03-14 11:06:00,200.853,200.883,200.847,200.882,51900000.0
2005-03-14 11:07:00,200.855,200.914,200.855,200.883,66300000.0
2005-03-14 11:08:00,200.911,200.912,200.885,200.902,65100000.0
2005-03-14 11:09:00,200.916,200.945,200.916,200.928,45300000.0
2005-03-14 11:10:00,200.918,200.932,200.901,200.921,37800000.0
2005-03-14 11:11:00,200.924,200.932,200.886,200.893,42600000.0
2005-03-14 11:12:00,200.898,200.91,200.885,200.909,70199999.0
2005-03-14 11:13:00,200.899,200.903,200.856,200.856,48400000.0
2005-03-14 11:14:00,200.866,200.866,200.828,200.828,37300000.0
2005-03-14 11:15:00,200.856,200.861,200.831,200.861,66900000.0
2005-03-14 11:16:00,200.837,200.838,200.788,200.838,56100000.0
2005-03-14 11:17:00,200.833,200.846,200.82,200.843,59200000.0
2005-03-14 11:18:00,200.833,200.833,200.813,200.824,29300000.0
2005-03-14 11:19:00,200.841,200.843,200.814,200.84,51600001.0
2005-03-14 11:20:00,200.819,200.841,200.802,200.818,58100001.0
2005-03-14 11:21:00,200.849,200.852,200.813,200.831,58200000.0
2005-03-14 11:22:00,200.821,200.836,200.81,200.829,61499999.0
2005-03-14 11:23:00,200.803,200.811,200.789,200.789,70199999.0
2005-03-14 11:24:00,200.795,200.818,200.782,200.79,44000000.0
2005-03-14 11:25:00,200.765,200.775,200.747,200.752,48800000.0
2005-03-14 11:26:00,200.738,200.779,200.711,200.779,23900000.0
2005-03-14 11:27:00,200.783,200.856,200.771,200.856,54400000.0
2005-03-14 11:28:00,200.831,200.847,200.82,200.823,41100000.0
2005-03-14 11:29:00,200.857,200.857,200.805,200.857,62400000.0
2005-03-14 11:30:00,200.845,200.857,200.807,200.857,101100000.0
2005-03-14 11:31:00,200.857,200.863,200.821,200.863,45700000.0
2005-03-14 11:32:00,200.852,200.885,200.827,200.885,54500001.0
2005-03-14 11:33:00,200.892,200.903,200.874,200.896,73600000.0
2005-03-14 11:34:00,200.898,200.958,200.898,200.942,53700000.0
2005-03-14 11:35:00,200.955,200.986,200.952,200.986,44500000.0
2005-03-14 11:36:00,201.017,201.038,200.986,201.036,77499999.0
2005-03-14 11:37:00,201.063,201.093,201.05,201.088,19500000.0
2005-03-14 11:38:00,201.106,201.167,201.102,201.15,36100000.0
2005-03-14 11:39:00,201.129,201.138,201.095,201.108,42699999.0
2005-03-14 11:40:00,201.063,201.109,201.056,201.066,57600001.0
2005-03-14 11:41:00,201.082,201.104,201.072,201.083,53800000.0
2005-03-14 11:42:00,201.1,201.102,201.071,201.102,50900000.0
2005-03-14 11:43:00,201.083,201.134,201.081,201.114,37700000.0
2005-03-14 11:44:00,201.143,201.145,201.094,201.145,46000000.0
2005-03-14 11:45:00,201.139,201.174,201.135,201.135,57400000.0
2005-03-14 11:46:00,201.151,201.169,201.143,201.164,28600000.0
2005-03-14 11:47:00,201.195,201.203,201.163,201.163,22000000.0
2005-03-14 11:48:00,201.149,201.17,201.147,201.156,32300000.0
2005-03-14 11:49:00,201.155,201.19,201.129,201.183,49700000.0
2005-03-14 11:50:00,201.176,201.185,201.153,201.153,74100001.0
2005-03-14 11:51:00,201.158,201.159,201.143,201.15,51900000.0
2005-03-14 11:52:00,201.164,201.212,201.164,201.212,42500000.0
2005-03-14 11:53:00,201.218,201.22,201.192,201.192,55700001.0
2005-03-14 11:54:00,201.173,201.186,201.16,201.163,49200000.0
2005-03-14 11:55:00,201.194,201.194,201.14,201.154,59700001.0
2005-03-14 11:56:00,201.152,201.2,201.152,201.2,61800001.0
2005-03-14 11:57:00,201.198,201.216,201.179,201.186,82699999.0
2005-03-14 11:58:00,201.199,201.214,201.174,201.194,71100000.0
2005-03-14 11:59:00,201.218,201.225,201.198,201.205,36300000.0
2005-03-14 12:00:00,201.204,201.228,201.183,201.228,52700000.0
2005-03-14 12:01:00,201.213,201.214,201.192,201.203,57700000.0
2005-03-14 12:02:00,201.208,201.229,201.191,201.226,104200000.0
2005-03-14 12:03:00,201.221,201.224,201.172,201.205,30600000.0
2005-03-14 12:04:00,201.202,201.212,201.163,201.169,37900000.0
2005-03-14 12:05:00,201.158,201.203,201.148,201.172,41000000.0
2005-03-14 12:06:00,201.202,201.225,201.184,201.184,44800000.0
2005-03-14 12:07:00,201.196,201.207,201.178,201.178,77700000.0
2005-03-14 12:08:00,201.159,201.181,201.157,201.181,15600000.0
2005-03-14 12:09:00,201.178,201.204,201.171,201.186,28500000.0
2005-03-14 12:10:00,201.209,201.255,201.193,201.255,48000000.0
2005-03-14 12:11:00,201.219,201.219,201.18,201.199,14700000.0
2005-03-14 12:12:00,201.183,201.207,201.183,201.191,80500000.0
2005-03-14 12:13:00,201.198,201.212,201.174,201.21,64499999.0
2005-03-14 12:14:00,201.204,201.207,201.171,201.177,52799999.0
2005-03-14 12:15:00,201.184,201.22,201.174,201.174,50000000.0
2005-03-14 12:16:00,201.193,201.208,201.182,201.201,59400000.0
2005-03-14 12:17:00,201.245,201.262,201.21,201.223,99199998.0
2005-03-14 12:18:00,201.23,201.238,201.205,201.215,46500001.0
2005-03-14 12:19:00,201.207,201.228,201.2,201.22,45600000.0
2005-03-14 12:20:00,201.236,201.238,201.184,201.206,39400000.0
2005-03-14 12:21:00,201.189,201.199,201.153,201.161,70300000.0
2005-03-14 12:22:00,201.179,201.183,201.151,201.156,49500000.0
2005-03-14 12:23:00,201.169,201.177,201.146,201.167,40200000.0
2005-03-14 12:24:00,201.161,201.195,201.161,201.174,76299999.0
2005-03-14 12:25:00,201.174,201.192,201.166,201.181,41000000.0
2005-03-14 12:26:00,201.196,201.223,201.182,201.212,35900000.0
2005-03-14 12:27:00,201.189,201.21,201.187,201.195,77900000.0
2005-03-14 12:28:00,201.208,201.24,201.18,201.224,26000000.0
2005-03-14 12:29:00,201.193,201.215,201.168,201.189,43800000.0
2005-03-14 12:30:00,201.181,201.194,201.163,201.187,46600000.0
2005-03-14 12:31:00,201.185,201.185,201.164,201.164,36900000.0
2005-03-14 12:32:00,201.18,201.222,201.18,201.222,58100000.0
2005-03-14 12:33:00,201.221,201.237,201.212,201.237,36100000.0
2005-03-14 12:34:00,201.211,201.238,201.197,201.237,73700000.0
2005-03-14 12:35:00,201.243,201.243,201.185,201.185,46800000.0
2005-03-14 12:36:00,201.236,201.246,201.221,201.242,54100000.0
2005-03-14 12:37:00,201.247,201.247,201.189,201.219,54500000.0
2005-03-14 12:38:00,201.209,201.212,201.176,201.176,33500000.0
2005-03-14 12:39:00,201.184,201.208,201.17,201.189,98900000.0
2005-03-14 12:40:00,201.185,201.215,201.164,201.2,38500000.0
2005-03-14 12:41:00,201.201,201.223,201.173,201.173,55300000.0
2005-03-14 12:42:00,201.189,201.189,201.169,201.176,78499999.0
2005-03-14 12:43:00,201.174,201.21,201.17,201.203,33300000.0
2005-03-14 12:44:00,201.169,201.204,201.169,201.184,60199999.0
2005-03-14 12:45:00,201.145,201.178,201.145,201.155,34600000.0
2005-03-14 12:46:00,201.148,201.154,201.132,201.14,47800000.0
2005-03-14 12:47:00,201.151,201.166,201.141,201.151,71300000.0
2005-03-14 12:48:00,201.15,201.167,201.143,201.147,36200000.0
2005-03-14 12:49:00,201.127,201.158,201.102,201.102,66000000.0
2005-03-14 12:50:00,201.104,201.111,201.089,201.111,58200002.0
2005-03-14 12:51:00,201.116,201.147,201.105,201.145,72099999.0
2005-03-14 12:52:00,201.147,201.153,201.114,201.125,61200000.0
2005-03-14 12:53:00,201.157,201.166,201.085,201.104,24500000.0
2005-03-14 12:54:00,201.128,201.13,201.099,201.13,47200000.0
2005-03-14 12:55:00,201.131,201.141,201.088,201.094,103800002.0
2005-03-14 12:56:00,201.111,201.111,201.086,201.086,39400000.0
2005-03-14 12:57:00,201.102,201.115,201.078,201.101,26300000.0
2005-03-14 12:58:00,201.093,201.166,201.083,201.102,55300000.0
2005-03-14 12:59:00,201.148,201.181,201.148,201.16,74499999.0
2005-03-14 13:00:00,201.143,201.195,201.143,201.173,64800000.0
2005-03-14 13:01:00,201.146,201.183,201.136,201.159,38200000.0
2005-03-14 13:02:00,201.081,201.149,201.081,201.14,60400000.0
2005-03-14 13:03:00,201.153,201.19,201.153,201.173,95400000.0
2005-03-14 13:04:00,201.194,201.201,201.17,201.172,55900000.0
2005-03-14 13:05:00,201.195,201.244,201.181,201.238,67500000.0
2005-03-14 13:06:00,201.235,201.274,201.23,201.265,51800000.0
2005-03-14 13:07:00,201.257,201.268,201.245,201.245,65900002.0
2005-03-14 13:08:00,201.238,201.275,201.236,201.275,25100000.0
2005-03-14 13:09:00,201.317,201.317,201.252,201.252,38800000.0
2005-03-14 13:10:00,201.268,201.288,201.248,201.248,29800000.0
2005-03-14 13:11:00,201.271,201.276,201.256,201.274,66800000.0
2005-03-14 13:12:00,201.298,201.306,201.27,201.293,61200000.0
2005-03-14 13:13:00,201.29,201.315,201.284,201.299,34000000.0
2005-03-14 13:14:00,201.316,201.318,201.29,201.318,61000001.0
2005-03-14 13:15:00,201.309,201.321,201.302,201.303,50500000.0
2005-03-14 13:16:00,201.337,201.344,201.305,201.33,44200000.0
2005-03-14 13:17:00,201.328,201.34,201.32,201.338,43800000.0
2005-03-14 13:18:00,201.364,201.389,201.331,201.389,64200000.0
2005-03-14 13:19:00,201.401,201.422,201.372,201.372,57300000.0
2005-03-14 13:20:00,201.374,201.376,201.351,201.365,61300001.0
2005-03-14 13:21:00,201.359,201.371,201.3,201.31,28000000.0
2005-03-14 13:22:00,201.344,201.365,201.315,201.365,52200000.0
2005-03-14 13:23:00,201.375,201.375,201.328,201.357,62400000.0
2005-03-14 13:24:00,201.36,201.362,201.307,201.362,25500000.0
2005-03-14 13:25:00,201.376,201.404,201.376,201.399,47400001.0
2005-03-14 13:26:00,201.39,201.412,201.367,201.392,41700000.0
2005-03-14 13:27:00,201.364,201.41,201.364,201.397,37100000.0
2005-03-14 13:28:00,201.369,201.387,201.368,201.387,33800001.0
2005-03-14 13:29:00,201.39,201.39,201.32,201.32,41900000.0
2005-03-14 13:30:00,201.343,201.355,201.329,201.352,45200000.0
2005-03-14 13:31:00,201.343,201.366,201.339,201.355,46700000.0
2005-03-14 13:32:00,201.367,201.383,201.337,201.383,86900000.0
2005-03-14 13:33:00,201.373,201.378,201.332,201.332,110400000.0
2005-03-14 13:34:00,201.343,201.352,201.318,201.352,45300000.0
2005-03-14 13:35:00,201.378,201.378,201.335,201.356,76700000.0
2005-03-14 13:36:00,201.351,201.363,201.326,201.33,32500000.0
2005-03-14 13:37:00,201.323,201.351,201.323,201.345,27000000.0
2005-03-14 13:38:00,201.334,201.355,201.318,201.343,27000000.0
2005-03-14 13:39:00,201.342,201.342,201.317,201.336,86400000.0
2005-03-14 13:40:00,201.327,201.386,201.326,201.335,73699999.0
2005-03-14 13:41:00,201.357,201.364,201.324,201.357,45400000.0
2005-03-14 13:42:00,201.379,201.382,201.335,201.335,70499999.0
2005-03-14 13:43:00,201.337,201.337,201.291,201.291,52500000.0
2005-03-14 13:44:00,201.297,201.31,201.277,201.302,89300000.0
2005-03-14 13:45:00,201.278,201.311,201.271,201.302,38300000.0
2005-03-14 13:46:00,201.324,201.342,201.316,201.342,44600000.0
2005-03-14 13:47:00,201.355,201.355,201.329,201.343,52000000.0
2005-03-14 13:48:00,201.336,201.344,201.313,201.313,32600000.0
2005-03-14 13:49:00,201.324,201.324,201.282,201.295,60700000.0
2005-03-14 13:50:00,201.299,201.31,201.299,201.31,63100000.0
2005-03-14 13:51:00,201.316,201.316,201.28,201.291,51300000.0
2005-03-14 13:52:00,201.277,201.345,201.277,201.345,25400000.0
2005-03-14 13:53:00,201.331,201.363,201.325,201.357,57300000.0
2005-03-14 13:54:00,201.361,201.384,201.346,201.363,36100000.0
2005-03-14 13:55:00,201.371,201.389,201.352,201.358,39400000.0
2005-03-14 13:56:00,201.297,201.354,201.297,201.341,43899999.0
2005-03-14 13:57:00,201.361,201.361,201.338,201.347,41800000.0
2005-03-14 13:58:00,201.326,201.339,201.311,201.325,73800000.0
2005-03-14 13:59:00,201.304,201.332,201.304,201.315,55800000.0
2005-03-14 14:00:00,201.284,201.306,201.271,201.276,21400000.0
2005-03-14 14:01:00,201.26,201.286,201.252,201.28,45000000.0
2005-03-14 14:02:00,201.276,201.34,201.274,201.337,49300000.0
2005-03-14 14:03:00,201.298,201.366,201.298,201.366,70400000.0
2005-03-14 14:04:00,201.352,201.374,201.337,201.353,88499998.0
2005-03-14 14:05:00,201.366,201.389,201.35,201.389,15600000.0
2005-03-14 14:06:00,201.367,201.404,201.367,201.399,49799999.0
2005-03-14 14:07:00,201.412,201.417,201.397,201.411,46500000.0
2005-03-14 14:08:00,201.416,201.425,201.391,201.403,32400000.0
2005-03-14 14:09:00,201.38,201.406,201.368,201.373,59900000.0
2005-03-14 14:10:00,201.364,201.371,201.299,201.319,30100000.0
2005-03-14 14:11:00,201.318,201.318,201.263,201.272,83500000.0
2005-03-14 14:12:00,201.249,201.319,201.249,201.319,55000001.0
2005-03-14 14:13:00,201.313,201.342,201.274,201.307,57099999.0
2005-03-14 14:14:00,201.322,201.335,201.313,201.335,48099999.0
2005-03-14 14:15:00,201.349,201.349,201.315,201.316,35800000.0
2005-03-14 14:16:00,201.308,201.369,201.293,201.369,43100000.0
2005-03-14 14:17:00,201.351,201.366,201.334,201.362,68300000.0
2005-03-14 14:18:00,201.345,201.348,201.324,201.348,20600000.0
2005-03-14 14:19:00,201.363,201.366,201.325,201.34,35199999.0
2005-03-14 14:20:00,201.372,201.372,201.32,201.329,63800000.0
2005-03-14 14:21:00,201.317,201.317,201.267,201.313,30700000.0
2005-03-14 14:22:00,201.299,201.305,201.271,201.289,31300000.0
2005-03-14 14:23:00,201.292,201.292,201.197,201.197,39400000.0
2005-03-14 14:24:00,201.145,201.163,201.1,201.109,26700000.0
2005-03-14 14:25:00,201.082,201.092,201.072,201.084,17500000.0
2005-03-14 14:26:00,201.03,201.068,200.977,200.977,60100000.0
2005-03-14 14:27:00,200.948,201.035,200.948,201.035,88500000.0
2005-03-14 14:28:00,201.02,201.041,201.009,201.03,32500000.0
2005-03-14 14:29:00,201.022,201.04,201.008,201.04,62500000.0
2005-03-14 14:30:00,201.044,201.07,201.02,201.05,50000000.0
2005-03-14 14:31:00,201.046,201.111,201.042,201.073,35900000.0
2005-03-14 14:32:00,201.039,201.067,201.019,201.067,20000000.0
2005-03-14 14:33:00,201.077,201.08,201.027,201.027,64399999.0
2005-03-14 14:34:00,201.072,201.072,201.04,201.06,65899999.0
2005-03-14 14:35:00,201.057,201.069,201.027,201.032,39300000.0
2005-03-14 14:36:00,201.046,201.076,201.024,201.076,34100000.0
2005-03-14 14:37:00,201.075,201.087,201.06,201.081,39300000.0
2005-03-14 14:38:00,201.108,201.113,201.057,201.065,38400000.0
2005-03-14 14:39:00,201.069,201.088,201.051,201.072,46400000.0
2005-03-14 14:40:00,201.07,201.094,201.055,201.078,59100000.0
2005-03-14 14:41:00,201.097,201.097,201.058,201.062,30500000.0
2005-03-14 14:42:00,201.046,201.141,201.046,201.127,54799999.0
2005-03-14 14:43:00,201.12,201.171,201.12,201.144,37100000.0
2005-03-14 14:44:00,201.146,201.157,201.098,201.109,60100000.0
2005-03-14 14:45:00,201.06,201.08,201.03,201.03,61500001.0
2005-03-14 14:46:00,200.993,201.028,200.988,201.006,27600000.0
2005-03-14 14:47:00,201.004,201.004,200.969,200.999,93399999.0
2005-03-14 14:48:00,200.979,201.005,200.954,200.991,53900001.0
2005-03-14 14:49:00,200.99,201.009,200.988,201.005,44900000.0
2005-03-14 14:50:00,200.98,201.025,200.977,201.015,47100000.0
2005-03-14 14:51:00,201.021,201.025,200.974,200.974,65000000.0
2005-03-14 14:52:00,200.967,200.967,200.937,200.955,44999999.0
2005-03-14 14:53:00,200.943,200.973,200.943,200.965,35600000.0
2005-03-14 14:54:00,200.933,200.976,200.908,200.976,92700000.0
2005-03-14 14:55:00,200.968,200.97,200.938,200.95,57800000.0
2005-03-14 14:56:00,200.937,200.983,200.937,200.951,60700000.0
2005-03-14 14:57:00,200.938,200.984,200.926,200.964,62600000.0
2005-03-14 14:58:00,200.955,200.977,200.942,200.977,62700000.0
2005-03-14 14:59:00,200.949,200.983,200.94,200.964,43100000.0
2005-03-14 15:00:00,200.955,200.982,200.922,200.922,59500000.0
2005-03-14 15:01:00,200.898,200.937,200.898,200.926,19200000.0
2005-03-14 15:02:00,200.923,200.953,200.915,200.945,28900000.0
2005-03-14 15:03:00,200.932,200.95,200.907,200.907,39100000.0
2005-03-14 15:04:00,200.914,200.965,200.913,200.965,39100000.0
2005-03-14 15:05:00,200.969,200.971,200.905,200.905,28300000.0
2005-03-14 15:06:00,200.88,200.894,200.844,200.844,20800000.0
2005-03-14 15:07:00,200.825,200.884,200.806,200.877,56099999.0
2005-03-14 15:08:00,200.9,200.9,200.856,200.862,38000000.0
2005-03-14 15:09:00,200.856,200.856,200.821,200.833,44900000.0
2005-03-14 15:10:00,200.806,200.832,200.8,200.814,33999999.0
2005-03-14 15:11:00,200.843,200.896,200.839,200.896,37100000.0
2005-03-14 15:12:00,200.909,200.909,200.874,200.891,41500000.0
2005-03-14 15:13:00,200.858,200.92,200.858,200.91,46400000.0
2005-03-14 15:14:00,200.903,200.929,200.883,200.911,67000000.0
2005-03-14 15:15:00,200.904,200.971,200.895,200.971,20300000.0
2005-03-14 15:16:00,200.96,200.968,200.931,200.948,37000000.0
2005-03-14 15:17:00,200.954,200.954,200.918,200.948,48400001.0
2005-03-14 15:18:00,200.951,200.951,200.911,200.932,36100000.0
2005-03-14 15:19:00,200.944,200.944,200.925,200.933,44200000.0
2005-03-14 15:20:00,200.949,200.961,200.908,200.949,30900000.0
2005-03-14 15:21:00,200.921,200.948,200.91,200.938,69000000.0
2005-03-14 15:22:00,200.939,200.967,200.937,200.96,39900000.0
2005-03-14 15:23:00,200.97,200.979,200.948,200.961,37900000.0
2005-03-14 15:24:00,200.98,200.98,200.952,200.975,65100002.0
2005-03-14 15:25:00,200.978,200.983,200.951,200.978,64500000.0
2005-03-14 15:26:00,200.985,200.986,200.925,200.956,59799999.0
2005-03-14 15:27:00,200.964,200.999,200.952,200.974,47900000.0
2005-03-14 15:28:00,200.969,201.015,200.969,201.015,38200000.0
2005-03-14 15:29:00,201.002,201.023,200.983,201.023,54000000.0
2005-03-14 15:30:00,201.005,201.005,200.969,200.969,34900000.0
2005-03-14 15:31:00,200.925,200.946,200.878,200.878,59800000.0
2005-03-14 15:32:00,200.848,200.89,200.837,200.89,78900000.0
2005-03-14 15:33:00,200.841,200.88,200.826,200.836,51100000.0
2005-03-14 15:34:00,200.801,200.831,200.799,200.81,29700000.0
2005-03-14 15:35:00,200.799,200.831,200.796,200.823,90600001.0
2005-03-14 15:36:00,200.831,200.831,200.802,200.814,56099999.0
2005-03-14 15:37:00,200.801,200.817,200.794,200.796,69899999.0
2005-03-14 15:38:00,200.805,200.805,200.767,200.771,59199999.0
2005-03-14 15:39:00,200.778,200.793,200.767,200.78,66599999.0
2005-03-14 15:40:00,200.798,200.827,200.785,200.81,65400000.0
2005-03-14 15:41:00,200.839,200.839,200.781,200.791,57200000.0
2005-03-14 15:42:00,200.793,200.819,200.787,200.805,33700000.0
2005-03-14 15:43:00,200.789,200.807,200.766,200.787,63500000.0
2005-03-14 15:44:00,200.817,200.817,200.787,200.787,61900000.0
2005-03-14 15:45:00,200.781,200.794,200.762,200.762,76099999.0
2005-03-14 15:46:00,200.782,200.79,200.757,200.78,58100001.0
2005-03-14 15:47:00,200.76,200.803,200.76,200.797,55900001.0
2005-03-14 15:48:00,200.773,200.782,200.749,200.77,53700000.0
2005-03-14 15:49:00,200.78,200.788,200.741,200.766,29600000.0
2005-03-14 15:50:00,200.785,200.798,200.761,200.798,54800000.0
2005-03-14 15:51:00,200.784,200.809,200.776,200.809,59200000.0
2005-03-14 15:52:00,200.765,200.799,200.757,200.779,39400000.0
2005-03-14 15:53:00,200.795,200.8,200.739,200.746,57800000.0
2005-03-14 15:54:00,200.762,200.762,200.71,200.725,31200000.0
2005-03-14 15:55:00,200.713,200.728,200.687,200.723,49199999.0
2005-03-14 15:56:00,200.677,200.708,200.665,200.686,59900001.0
2005-03-14 15:57:00,200.66,200.673,200.645,200.652,26300000.0
2005-03-14 15:58:00,200.653,200.653,200.623,200.639,35000001.0
2005-03-14 15:59:00,200.626,200.637,200.596,200.625,51800000.0
2005-03-14 16:00:00,200.644,200.659,200.625,200.645,39700000.0
2005-03-14 16:01:00,200.638,200.645,200.625,200.64,62400000.0
2005-03-14 16:02:00,200.641,200.668,200.634,200.649,75200001.0
2005-03-14 16:03:00,200.652,200.677,200.652,200.654,76799999.0
2005-03-14 16:04:00,200.7,200.7,200.652,200.662,63700001.0
2005-03-14 16:05:00,200.676,200.679,200.636,200.668,80200001.0
2005-03-14 16:06:00,200.672,200.682,200.65,200.661,66600000.0
2005-03-14 16:07:00,200.656,200.708,200.656,200.678,36500000.0
2005-03-14 16:08:00,200.691,200.72,200.689,200.715,51799999.0
2005-03-14 16:09:00,200.731,200.732,200.698,200.732,38700000.0
2005-03-14 16:10:00,200.72,200.723,200.694,200.712,34300001.0
2005-03-14 16:11:00,200.701,200.701,200.662,200.662,43900001.0
2005-03-14 16:12:00,200.656,200.656,200.623,200.636,31900000.0
2005-03-14 16:13:00,200.646,200.659,200.614,200.645,50300001.0
2005-03-14 16:14:00,200.621,200.664,200.614,200.617,82100000.0
2005-03-14 16:15:00,200.619,200.652,200.603,200.652,51800000.0
2005-03-14 16:16:00,200.637,200.639,200.591,200.591,51500002.0
2005-03-14 16:17:00,200.642,200.655,200.55,200.55,34300000.0
2005-03-14 16:18:00,200.554,200.568,200.506,200.506,60700000.0
2005-03-14 16:19:00,200.516,200.544,200.508,200.54,55400000.0
2005-03-14 16:20:00,200.533,200.553,200.521,200.533,24900000.0
2005-03-14 16:21:00,200.51,200.557,200.492,200.507,42400000.0
2005-03-14 16:22:00,200.512,200.531,200.502,200.502,74600000.0
2005-03-14 16:23:00,200.506,200.526,200.496,200.526,78399999.0
2005-03-14 16:24:00,200.561,200.561,200.531,200.543,72299999.0
2005-03-14 16:25:00,200.557,200.559,200.527,200.544,37700000.0
2005-03-14 16:26:00,200.526,200.559,200.52,200.558,45900000.0
2005-03-14 16:27:00,200.559,200.559,200.54,200.545,52300000.0
2005-03-14 16:28:00,200.541,200.549,200.491,200.504,56700000.0
2005-03-14 16:29:00,200.494,200.518,200.465,200.518,74400000.0
2005-03-14 16:30:00,200.498,200.506,200.482,200.483,49000000.0
2005-03-14 16:31:00,200.451,200.474,200.428,200.43,41000000.0
2005-03-14 16:32:00,200.417,200.472,200.405,200.472,38700000.0
2005-03-14 16:33:00,200.472,200.49,200.452,200.485,87400002.0
2005-03-14 16:34:00,200.488,200.513,200.479,200.513,52700001.0
2005-03-14 16:35:00,200.514,200.532,200.514,200.514,37600000.0
2005-03-14 16:36:00,200.503,200.531,200.492,200.522,56000000.0
2005-03-14 16:37:00,200.513,200.592,200.513,200.592,62100000.0
2005-03-14 16:38:00,200.591,200.6,200.548,200.548,31100000.0
2005-03-14 16:39:00,200.549,200.572,200.544,200.562,58700000.0
2005-03-14 16:40:00,200.554,200.578,200.545,200.559,63200001.0
2005-03-14 16:41:00,200.552,200.576,200.544,200.57,63300000.0
2005-03-14 16:42:00,200.577,200.592,200.558,200.581,48099999.0
2005-03-14 16:43:00,200.579,200.592,200.561,200.588,66400000.0
2005-03-14 16:44:00,200.583,200.587,200.557,200.58,32000000.0
2005-03-14 16:45:00,200.566,200.586,200.566,200.582,54400000.0
2005-03-14 16:46:00,200.597,200.603,200.583,200.592,61099999.0
2005-03-14 16:47:00,200.59,200.616,200.577,200.616,61600000.0
2005-03-14 16:48:00,200.61,200.635,200.598,200.62,37600000.0
2005-03-14 16:49:00,200.612,200.647,200.595,200.647,81999999.0
2005-03-14 16:50:00,200.634,200.634,200.614,200.614,12700000.0
2005-03-14 16:51:00,200.636,200.636,200.594,200.612,61000000.0
2005-03-14 16:52:00,200.59,200.621,200.579,200.58,60400000.0
2005-03-14 16:53:00,200.58,200.595,200.561,200.561,44700000.0
2005-03-14 16:54:00,200.546,200.596,200.546,200.596,31700000.0
2005-03-14 16:55:00,200.571,200.617,200.571,200.599,84300000.0
2005-03-14 16:56:00,200.588,200.605,200.574,200.58,78600000.0
2005-03-14 16:57:00,200.597,200.597,200.545,200.556,63400000.0
2005-03-14 16:58:00,200.557,200.557,200.534,200.538,53700001.0
2005-03-14 16:59:00,200.54,200.566,200.529,200.545,62800000.0
2005-03-14 17:00:00,200.563,200.596,200.553,200.59,38400000.0
2005-03-14 17:01:00,200.614,200.63,200.579,200.579,52700000.0
2005-03-14 17:02:00,200.616,200.619,200.564,200.609,17000000.0
2005-03-14 17:03:00,200.632,200.632,200.583,200.588,70199999.0
2005-03-14 17:04:00,200.612,200.612,200.542,200.542,59500001.0
2005-03-14 17:05:00,200.559,200.577,200.549,200.549,45400001.0
2005-03-14 17:06:00,200.572,200.572,200.518,200.532,51200000.0
2005-03-14 17:07:00,200.533,200.553,200.526,200.545,27200000.0
2005-03-14 17:08:00,200.541,200.558,200.523,200.539,47900000.0
2005-03-14 17:09:00,200.507,200.53,200.505,200.509,30900000.0
2005-03-14 17:10:00,200.497,200.51,200.47,200.47,47100000.0
2005-03-14 17:11:00,200.465,200.484,200.457,200.47,65900000.0
2005-03-14 17:12:00,200.475,200.484,200.449,200.449,59700002.0
2005-03-14 17:13:00,200.453,200.476,200.453,200.464,55900001.0
2005-03-14 17:14:00,200.491,200.491,200.453,200.453,13900000.0
2005-03-14 17:15:00,200.447,200.479,200.415,200.471,30300000.0
2005-03-14 17:16:00,200.464,200.485,200.463,200.463,29600000.0
2005-03-14 17:17:00,200.451,200.483,200.437,200.455,37800000.0
2005-03-14 17:18:00,200.471,200.479,200.426,200.446,24500000.0
2005-03-14 17:19:00,200.462,200.462,200.412,200.412,47700000.0
2005-03-14 17:20:00,200.432,200.444,200.403,200.403,48100000.0
2005-03-14 17:21:00,200.406,200.431,200.391,200.431,19200000.0
2005-03-14 17:22:00,200.434,200.46,200.417,200.457,70700001.0
2005-03-14 17:23:00,200.445,200.457,200.42,200.439,64499999.0
2005-03-14 17:24:00,200.435,200.438,200.38,200.438,31800000.0
2005-03-14 17:25:00,200.426,200.456,200.402,200.453,74099998.0
2005-03-14 17:26:00,200.45,200.452,200.395,200.395,30900000.0
2005-03-14 17:27:00,200.388,200.4,200.388,200.4,54400000.0
2005-03-14 17:28:00,200.383,200.441,200.38,200.43,36900000.0
2005-03-14 17:29:00,200.438,200.438,200.398,200.41,80400001.0
2005-03-14 17:30:00,200.391,200.401,200.368,200.395,34900000.0
2005-03-14 17:31:00,200.368,200.392,200.346,200.392,60800000.0
2005-03-14 17:32:00,200.375,200.472,200.375,200.472,58199999.0
2005-03-14 17:33:00,200.464,200.501,200.464,200.5,49600000.0
2005-03-14 17:34:00,200.481,200.481,200.444,200.448,41799999.0
2005-03-14 17:35:00,200.427,200.46,200.427,200.442,64400000.0
2005-03-14 17:36:00,200.457,200.461,200.385,200.425,80300000.0
2005-03-14 17:37:00,200.419,200.419,200.389,200.397,41700000.0
2005-03-14 17:38:00,200.411,200.423,200.388,200.423,53400000.0
2005-03-14 17:39:00,200.41,200.426,200.391,200.426,43400000.0
2005-03-14 17:40:00,200.394,200.424,200.394,200.401,26400000.0
2005-03-14 17:41:00,200.411,200.453,200.411,200.453,48700000.0
2005-03-14 17:42:00,200.418,200.465,200.412,200.465,35300000.0
2005-03-14 17:43:00,200.452,200.474,200.437,200.447,36400000.0
2005-03-14 17:44:00,200.408,200.435,200.401,200.43,85700000.0
2005-03-14 17:45:00,200.437,200.456,200.417,200.454,59000000.0
2005-03-14 17:46:00,200.469,200.49,200.451,200.463,70400000.0
2005-03-14 17:47:00,200.505,200.548,200.461,200.548,55400000.0
2005-03-14 17:48:00,200.555,200.555,200.499,200.512,50400000.0
2005-03-14 17:49:00,200.523,200.552,200.501,200.528,36800000.0
2005-03-14 17:50:00,200.512,200.512,200.472,200.479,68400001.0
2005-03-14 17:51:00,200.498,200.551,200.483,200.526,26200000.0
2005-03-14 17:52:00,200.529,200.571,200.523,200.565,81900000.0
2005-03-14 17:53:00,200.571,200.618,200.562,200.606,39500000.0
2005-03-14 17:54:00,200.6,200.6,200.547,200.554,26000000.0
2005-03-14 17:55:00,200.562,200.563,200.499,200.525,28600000.0
2005-03-14 17:56:00,200.513,200.567,200.513,200.553,43200000.0
2005-03-14 17:57:00,200.559,200.578,200.549,200.56,43700001.0
2005-03-14 17:58:00,200.565,200.59,200.548,200.577,70799999.0
2005-03-14 17:59:00,200.575,200.575,200.419,200.419,76900000.0
2005-03-14 18:00:00,200.433,200.499,200.412,200.491,57300001.0
2005-03-14 18:01:00,200.511,200.518,200.458,200.472,634200002.0
2005-03-14 18:02:00,200.462,200.509,200.46,200.476,907600002.0
2005-03-14 18:03:00,200.485,200.523,200.476,200.519,606199999.0
2005-03-14 18:04:00,200.517,200.538,200.493,200.497,497000003.0
2005-03-14 18:05:00,200.507,200.52,200.493,200.498,781700000.0
2005-03-14 18:06:00,200.463,200.505,200.452,200.468,691400000.0
2005-03-14 18:07:00,200.42,200.483,200.42,200.469,779500001.0
2005-03-14 18:08:00,200.491,200.536,200.478,200.536,596500003.0
2005-03-14 18:09:00,200.538,200.546,200.501,200.512,523800000.0
2005-03-14 18:10:00,200.495,200.521,200.477,200.512,501100000.0
2005-03-14 18:11:00,200.501,200.513,200.462,200.496,352099999.0
2005-03-14 18:12:00,200.493,200.538,200.471,200.52,302500001.0
2005-03-14 18:13:00,200.535,200.57,200.532,200.553,500499997.0
2005-03-14 18:14:00,200.571,200.598,200.549,200.569,639599999.0
2005-03-14 18:15:00,200.576,200.593,200.548,200.58,748700000.0
2005-03-14 18:16:00,200.57,200.637,200.566,200.591,685500000.0
2005-03-14 18:17:00,200.579,200.584,200.545,200.559,198899999.0
2005-03-14 18:18:00,200.563,200.589,200.517,200.538,434000001.0
2005-03-14 18:19:00,200.543,200.562,200.499,200.558,471999999.0
2005-03-14 18:20:00,200.58,200.597,200.557,200.565,525900000.0
2005-03-14 18:21:00,200.583,200.614,200.573,200.583,546600001.0
2005-03-14 18:22:00,200.556,200.585,200.542,200.57,547800002.0
2005-03-14 18:23:00,200.552,200.59,200.516,200.543,765200004.0
2005-03-14 18:24:00,200.522,200.57,200.501,200.521,670899998.0
2005-03-14 18:25:00,200.555,200.584,200.549,200.56,477999999.0
2005-03-14 18:26:00,200.568,200.624,200.541,200.601,309699998.0
2005-03-14 18:27:00,200.603,200.626,200.585,200.621,471200001.0
2005-03-14 18:28:00,200.626,200.643,200.599,200.61,424300003.0
2005-03-14 18:29:00,200.61,200.629,200.59,200.617,471599999.0
2005-03-14 18:30:00,200.624,200.643,200.545,200.56,320800002.0
2005-03-14 18:31:00,200.55,200.567,200.5,200.546,351800001.0
2005-03-14 18:32:00,200.535,200.564,200.485,200.485,478099998.0
2005-03-14 18:33:00,200.551,200.607,200.549,200.585,526700000.0
2005-03-14 18:34:00,200.6,200.607,200.555,200.569,494100002.0
2005-03-14 18:35:00,200.55,200.6,200.548,200.583,505300002.0
2005-03-14 18:36:00,200.576,200.612,200.568,200.603,281599999.0
2005-03-14 18:37:00,200.616,200.628,200.572,200.588,152700002.0
2005-03-14 18:38:00,200.589,200.607,200.551,200.607,162000000.0
2005-03-14 18:39:00,200.62,200.632,200.574,200.594,154900000.0
2005-03-14 18:40:00,200.582,200.613,200.561,200.571,275700001.0
2005-03-14 18:41:00,200.585,200.655,200.532,200.545,298400000.0
2005-03-14 18:42:00,200.526,200.54,200.494,200.519,270599998.0
2005-03-14 18:43:00,200.519,200.568,200.5,200.54,136099999.0
2005-03-14 18:44:00,200.576,200.613,200.554,200.586,289099998.0
2005-03-14 18:45:00,200.6,200.619,200.571,200.575,251200000.0
2005-03-14 18:46:00,200.59,200.622,200.558,200.593,173699998.0
2005-03-14 18:47:00,200.594,200.621,200.581,200.608,93800000.0
2005-03-14 18:48:00,200.639,200.648,200.6,200.622,80700000.0
2005-03-14 18:49:00,200.632,200.694,200.629,200.69,195899999.0
2005-03-14 18:50:00,200.697,200.771,200.697,200.77,207500000.0
2005-03-14 18:51:00,200.783,200.811,200.764,200.79,218699999.0
2005-03-14 18:52:00,200.776,200.78,200.729,200.752,320399999.0
2005-03-14 18:53:00,200.732,200.738,200.689,200.728,265199997.0
2005-03-14 18:54:00,200.745,200.75,200.685,200.73,222900002.0
2005-03-14 18:55:00,200.724,200.743,200.708,200.713,258299998.0
2005-03-14 18:56:00,200.711,200.765,200.696,200.765,39400000.0
2005-03-14 18:57:00,200.748,200.767,200.715,200.723,232700001.0
2005-03-14 18:58:00,200.704,200.748,200.7,200.748,303900001.0
2005-03-14 18:59:00,200.719,200.765,200.717,200.765,317100004.0
2005-03-14 19:00:00,200.738,200.757,200.705,200.71,96800001.0
2005-03-14 19:01:00,200.725,200.795,200.723,200.795,120900000.0
2005-03-14 19:02:00,200.797,200.807,200.768,200.775,184500000.0
2005-03-14 19:03:00,200.79,200.799,200.756,200.799,317300001.0
2005-03-14 19:04:00,200.822,200.864,200.811,200.811,166500000.0
2005-03-14 19:05:00,200.803,200.819,200.779,200.808,240300001.0
2005-03-14 19:06:00,200.796,200.822,200.771,200.806,437300003.0
2005-03-14 19:07:00,200.819,200.853,200.812,200.852,283800000.0
2005-03-14 19:08:00,200.827,200.883,200.818,200.883,385000001.0
2005-03-14 19:09:00,200.867,200.886,200.859,200.859,151699999.0
2005-03-14 19:10:00,200.858,200.881,200.834,200.853,178200001.0
2005-03-14 19:11:00,200.841,200.852,200.815,200.818,89500001.0
2005-03-14 19:12:00,200.807,200.814,200.763,200.809,97000000.0
2005-03-14 19:13:00,200.784,200.852,200.784,200.8,186900001.0
2005-03-14 19:14:00,200.807,200.86,200.801,200.86,181300001.0
2005-03-14 19:15:00,200.901,200.936,200.891,200.912,245100001.0
2005-03-14 19:16:00,200.934,200.939,200.892,200.904,48100001.0
2005-03-14 19:17:00,200.92,200.956,200.892,200.952,109299999.0
2005-03-14 19:18:00,200.921,200.985,200.917,200.972,192599999.0
2005-03-14 19:19:00,200.981,200.987,200.936,200.971,211200002.0
2005-03-14 19:20:00,200.971,200.98,200.935,200.938,149700001.0
2005-03-14 19:21:00,200.93,200.943,200.904,200.941,90900000.0
2005-03-14 19:22:00,200.934,200.957,200.91,200.92,108200000.0
2005-03-14 19:23:00,200.907,200.924,200.861,200.861,331400000.0
2005-03-14 19:24:00,200.85,200.879,200.838,200.852,150000002.0
2005-03-14 19:25:00,200.84,200.855,200.81,200.848,219599999.0
2005-03-14 19:26:00,200.816,200.822,200.774,200.79,419999997.0
2005-03-14 19:27:00,200.779,200.846,200.779,200.815,278100001.0
2005-03-14 19:28:00,200.817,200.831,200.766,200.799,191300000.0
2005-03-14 19:29:00,200.799,200.799,200.762,200.784,93000001.0
2005-03-14 19:30:00,200.823,200.908,200.813,200.888,249199997.0
2005-03-14 19:31:00,200.893,200.945,200.891,200.907,120600000.0
2005-03-14 19:32:00,200.907,200.937,200.876,200.935,389100002.0
2005-03-14 19:33:00,200.937,200.937,200.904,200.915,159400001.0
2005-03-14 19:34:00,200.926,200.926,200.837,200.843,211400001.0
2005-03-14 19:35:00,200.841,200.87,200.819,200.837,365800000.0
2005-03-14 19:36:00,200.877,200.883,200.819,200.867,213800000.0
2005-03-14 19:37:00,200.883,200.904,200.873,200.877,73999999.0
2005-03-14 19:38:00,200.89,200.907,200.867,200.895,188000000.0
2005-03-14 19:39:00,200.904,200.919,200.886,200.919,212600001.0
2005-03-14 19:40:00,200.927,200.958,200.911,200.945,265500000.0
2005-03-14 19:41:00,200.934,200.954,200.919,200.954,316599999.0
2005-03-14 19:42:00,200.943,200.955,200.905,200.939,183900000.0
2005-03-14 19:43:00,200.929,200.952,200.919,200.945,89699999.0
2005-03-14 19:44:00,200.935,200.946,200.906,200.915,208100000.0
2005-03-14 19:45:00,200.88,200.933,200.858,200.933,140500001.0
2005-03-14 19:46:00,200.961,200.963,200.903,200.96,147899998.0
2005-03-14 19:47:00,200.977,200.977,200.943,200.955,43300000.0
2005-03-14 19:48:00,200.97,201.008,200.959,200.98,132000000.0
2005-03-14 19:49:00,200.967,200.991,200.942,200.965,200799999.0
2005-03-14 19:50:00,200.955,200.998,200.954,200.978,176700002.0
2005-03-14 19:51:00,200.985,200.995,200.947,200.947,152500000.0
2005-03-14 19:52:00,201.001,201.001,200.939,200.975,158600000.0
2005-03-14 19:53:00,200.98,201.003,200.961,200.98,205999999.0
2005-03-14 19:54:00,200.986,201.011,200.984,201.005,133899999.0
2005-03-14 19:55:00,200.983,200.997,200.974,200.982,113300000.0
2005-03-14 19:56:00,200.977,201.01,200.97,201.01,168800002.0
2005-03-14 19:57:00,201.004,201.023,200.973,201.012,179500001.0
2005-03-14 19:58:00,201.022,201.029,200.986,200.986,243500001.0
2005-03-14 19:59:00,200.973,201.003,200.973,200.995,267399999.0
2005-03-14 20:00:00,200.954,200.974,200.928,200.928,87500000.0
2005-03-14 20:01:00,200.916,200.936,200.845,200.923,116500000.0
2005-03-14 20:02:00,200.942,200.954,200.913,200.938,171700002.0
2005-03-14 20:03:00,200.925,200.963,200.916,200.941,158500000.0
2005-03-14 20:04:00,200.969,200.997,200.935,200.967,182499999.0
2005-03-14 20:05:00,200.977,201.008,200.95,201.003,162400000.0
2005-03-14 20:06:00,201.003,201.011,200.977,201.001,180200000.0
2005-03-14 20:07:00,201.004,201.024,201.004,201.024,179800001.0
2005-03-14 20:08:00,201.016,201.016,200.965,200.988,209900001.0
2005-03-14 20:09:00,200.999,201.02,200.975,201.019,106300000.0
2005-03-14 20:10:00,201.002,201.009,200.991,201.005,201799999.0
2005-03-14 20:11:00,201.013,201.037,200.974,201.037,321400003.0
2005-03-14 20:12:00,201.049,201.069,201.014,201.049,486800000.0
2005-03-14 20:13:00,201.063,201.079,201.044,201.056,207400001.0
2005-03-14 20:14:00,201.054,201.056,201.042,201.043,185199999.0
2005-03-14 20:15:00,201.058,201.061,201.002,201.007,296100000.0
2005-03-14 20:16:00,201.02,201.039,201.007,201.016,225799999.0
2005-03-14 20:17:00,201.008,201.028,200.989,200.995,47100001.0
2005-03-14 20:18:00,200.993,201.004,200.969,200.969,140199999.0
2005-03-14 20:19:00,200.971,200.985,200.944,200.952,117100000.0
2005-03-14 20:20:00,200.962,200.976,200.95,200.965,259699999.0
2005-03-14 20:21:00,200.947,200.965,200.899,200.899,142400000.0
2005-03-14 20:22:00,200.9,200.959,200.881,200.908,201500000.0
2005-03-14 20:23:00,200.906,200.906,200.848,200.901,190700000.0
2005-03-14 20:24:00,200.902,200.902,200.83,200.869,126400000.0
2005-03-14 20:25:00,200.879,200.915,200.877,200.877,256900000.0
2005-03-14 20:26:00,200.857,200.878,200.842,200.867,359300001.0
2005-03-14 20:27:00,200.87,200.87,200.823,200.867,211499998.0
2005-03-14 20:28:00,200.861,200.861,200.821,200.827,341099999.0
2005-03-14 20:29:00,200.84,200.917,200.84,200.872,502300000.0
2005-03-14 20:30:00,200.885,200.9,200.857,200.899,440100000.0
2005-03-14 20:31:00,200.916,200.937,200.895,200.903,408600000.0
2005-03-14 20:32:00,200.901,200.936,200.884,200.92,494000000.0
2005-03-14 20:33:00,200.918,200.951,200.901,200.941,185300001.0
2005-03-14 20:34:00,200.933,200.965,200.933,200.953,140600000.0
2005-03-14 20:35:00,200.951,200.995,200.951,200.995,117400000.0
2005-03-14 20:36:00,201.017,201.035,200.977,201.023,138700000.0
2005-03-14 20:37:00,201.037,201.052,201.02,201.042,104900001.0
2005-03-14 20:38:00,201.037,201.064,201.025,201.045,219000000.0
2005-03-14 20:39:00,201.023,201.043,200.994,200.994,141000000.0
2005-03-14 20:40:00,201.055,201.058,201.013,201.05,292500000.0
2005-03-14 20:41:00,201.017,201.063,201.012,201.047,156400000.0
2005-03-14 20:42:00,201.034,201.046,201.023,201.03,219199999.0
2005-03-14 20:43:00,201.039,201.062,201.039,201.057,307599999.0
2005-03-14 20:44:00,201.054,201.054,200.979,201.053,325699998.0
2005-03-14 20:45:00,201.045,201.049,201.017,201.034,225500000.0
2005-03-14 20:46:00,201.043,201.043,201.007,201.015,262400001.0
2005-03-14 20:47:00,201.027,201.068,201.003,201.046,215000000.0
2005-03-14 20:48:00,201.06,201.077,201.042,201.068,189300001.0
2005-03-14 20:49:00,201.06,201.088,201.009,201.038,151500000.0
2005-03-14 20:50:00,201.007,201.05,201.007,201.029,382700002.0
2005-03-14 20:51:00,201.037,201.07,201.022,201.07,197800001.0
2005-03-14 20:52:00,201.054,201.087,201.013,201.064,115099999.0
2005-03-14 20:53:00,201.034,201.067,201.031,201.065,277200000.0
2005-03-14 20:54:00,201.042,201.074,200.999,201.074,182600001.0
2005-03-14 20:55:00,201.038,201.048,201.009,201.02,327599998.0
2005-03-14 20:56:00,201.005,201.055,201.005,201.029,286800002.0
2005-03-14 20:57:00,201.03,201.063,201.019,201.056,336700000.0
2005-03-14 20:58:00,201.029,201.083,201.01,201.053,312800000.0
2005-03-14 20:59:00,201.091,201.098,201.067,201.077,558099998.0
2005-03-14 21:00:00,201.079,201.089,201.053,201.056,405099998.0
2005-03-14 21:01:00,201.078,201.092,201.05,201.05,427800001.0
2005-03-14 21:02:00,201.048,201.063,201.022,201.054,261199999.0
2005-03-14 21:03:00,201.037,201.054,200.994,201.033,260600003.0
2005-03-14 21:04:00,201.063,201.063,201.029,201.06,131999999.0
2005-03-14 21:05:00,201.055,201.065,201.035,201.045,122900000.0
2005-03-14 21:06:00,201.03,201.03,200.995,201.012,135600000.0
2005-03-14 21:07:00,200.985,201.021,200.967,201.021,229300000.0
2005-03-14 21:08:00,200.997,201.001,200.944,200.987,112600000.0
2005-03-14 21:09:00,201.012,201.012,200.968,200.998,95500000.0
2005-03-14 21:10:00,200.985,200.993,200.944,200.993,120100000.0
2005-03-14 21:11:00,200.96,200.98,200.94,200.978,78400000.0
2005-03-14 21:12:00,200.977,200.987,200.963,200.968,60000000.0
2005-03-14 21:13:00,200.966,200.985,200.946,200.972,118600000.0
2005-03-14 21:14:00,200.976,200.998,200.962,200.985,350100000.0
2005-03-14 21:15:00,200.992,201.015,200.956,200.993,277000000.0
2005-03-14 21:16:00,201.003,201.048,200.996,200.999,95200000.0
2005-03-14 21:17:00,200.985,201.009,200.971,200.978,230800000.0
2005-03-14 21:18:00,200.991,201.008,200.948,200.985,201900001.0
2005-03-14 21:19:00,200.995,201.037,200.99,201.037,232900000.0
2005-03-14 21:20:00,201.041,201.069,201.026,201.05,335600002.0
2005-03-14 21:21:00,201.055,201.081,201.036,201.068,283799999.0
2005-03-14 21:22:00,201.073,201.093,201.053,201.056,198600002.0
2005-03-14 21:23:00,201.035,201.088,201.001,201.013,172400001.0
2005-03-14 21:24:00,201.01,201.047,200.971,200.999,222499999.0
2005-03-14 21:25:00,200.997,201.011,200.986,200.986,236199997.0
2005-03-14 21:26:00,200.986,201.012,200.969,200.985,79000000.0
2005-03-14 21:27:00,200.998,201.009,200.973,200.983,189300000.0
2005-03-14 21:28:00,200.99,200.999,200.964,200.99,138300001.0
2005-03-14 21:29:00,200.994,200.994,200.951,200.98,56900000.0
2005-03-14 21:30:00,200.993,201.003,200.956,200.985,69400000.0
2005-03-14 21:31:00,200.952,200.971,200.936,200.97,50600000.0
2005-03-14 21:32:00,200.967,200.993,200.951,200.984,85900000.0
2005-03-14 21:33:00,200.98,200.991,200.955,200.962,140300000.0
2005-03-14 21:34:00,200.94,200.952,200.907,200.952,96900000.0
2005-03-14 21:35:00,200.919,200.923,200.901,200.901,51400000.0
2005-03-14 21:36:00,200.9,200.928,200.875,200.909,114399999.0
2005-03-14 21:37:00,200.906,200.945,200.906,200.907,94900000.0
2005-03-14 21:38:00,200.889,200.927,200.889,200.902,37500000.0
2005-03-14 21:39:00,200.921,200.931,200.908,200.925,69100000.0
2005-03-14 21:40:00,200.944,200.944,200.913,200.922,63900001.0
2005-03-14 21:41:00,200.926,200.946,200.891,200.891,57900001.0
2005-03-14 21:42:00,200.965,200.98,200.947,200.972,171000001.0
2005-03-14 21:43:00,200.987,200.99,200.954,200.958,91100001.0
2005-03-14 21:44:00,200.905,200.947,200.894,200.925,242599999.0
2005-03-14 21:45:00,200.896,200.953,200.896,200.953,91899999.0
2005-03-14 21:46:00,200.954,200.967,200.912,200.937,101500000.0
2005-03-14 21:47:00,200.953,200.953,200.914,200.929,93600000.0
2005-03-14 21:48:00,200.943,200.954,200.898,200.95,156700000.0
2005-03-14 21:49:00,200.938,200.962,200.933,200.956,65900000.0
2005-03-14 21:50:00,200.973,201.014,200.973,201.01,59700000.0
2005-03-14 21:51:00,200.992,201.013,200.967,200.997,141900000.0
2005-03-14 21:52:00,201.022,201.022,200.985,200.985,91800000.0
2005-03-14 21:53:00,201.007,201.007,200.945,200.945,38500000.0
2005-03-14 21:54:00,200.993,200.993,200.926,200.946,61100000.0
2005-03-14 21:55:00,200.924,200.962,200.924,200.953,91000001.0
2005-03-14 21:56:00,200.958,200.958,200.926,200.95,35400000.0
2005-03-14 21:57:00,200.933,200.933,200.883,200.893,65099999.0
2005-03-14 21:58:00,200.883,200.883,200.791,200.798,45700000.0
2005-03-14 21:59:00,200.785,200.818,200.765,200.805,164100001.0
2005-03-14 22:00:00,200.799,200.865,200.782,200.84,222800001.0
2005-03-14 22:01:00,200.83,200.874,200.814,200.85,148699999.0
2005-03-14 22:02:00,200.842,200.854,200.826,200.843,280500000.0
2005-03-14 22:03:00,200.8,200.865,200.8,200.836,117800001.0
2005-03-14 22:04:00,200.838,200.849,200.798,200.798,166000002.0
2005-03-14 22:05:00,200.825,200.848,200.811,200.846,51900000.0
2005-03-14 22:06:00,200.848,200.892,200.848,200.892,29100000.0
2005-03-14 22:07:00,200.91,200.927,200.907,200.927,45800000.0
2005-03-14 22:08:00,200.944,200.944,200.901,200.935,71600001.0
2005-03-14 22:09:00,200.945,200.956,200.91,200.91,37600000.0
2005-03-14 22:10:00,200.941,200.941,200.9,200.9,27400000.0
2005-03-14 22:11:00,200.898,200.942,200.89,200.932,57100000.0
2005-03-14 22:12:00,200.916,200.918,200.887,200.916,65900000.0
2005-03-14 22:13:00,200.927,200.945,200.906,200.945,42199999.0
2005-03-14 22:14:00,200.947,200.947,200.919,200.926,46800000.0
2005-03-14 22:15:00,200.935,200.986,200.935,200.968,143399999.0
2005-03-14 22:16:00,200.97,200.997,200.955,200.997,198200001.0
2005-03-14 22:17:00,200.938,200.958,200.93,200.945,66300000.0
2005-03-14 22:18:00,200.918,200.955,200.906,200.955,80300000.0
2005-03-14 22:19:00,200.96,200.984,200.943,200.969,60700000.0
2005-03-14 22:20:00,200.961,200.961,200.92,200.945,54700000.0
2005-03-14 22:21:00,200.954,200.958,200.931,200.932,63300000.0
2005-03-14 22:22:00,200.923,200.966,200.923,200.924,62099999.0
2005-03-14 22:23:00,200.954,200.954,200.864,200.928,111100000.0
2005-03-14 22:24:00,200.949,200.953,200.911,200.953,75499999.0
2005-03-14 22:25:00,200.918,200.946,200.913,200.94,77900000.0
2005-03-14 22:26:00,200.904,200.916,200.88,200.915,39600001.0
2005-03-14 22:27:00,200.91,200.927,200.874,200.907,190800000.0
2005-03-14 22:28:00,200.891,200.943,200.876,200.941,33900000.0
2005-03-14 22:29:00,200.883,200.897,200.838,200.882,224200002.0
2005-03-14 22:30:00,200.889,200.897,200.836,200.897,64200000.0
2005-03-14 22:31:00,200.909,200.909,200.885,200.885,85000000.0
2005-03-14 22:32:00,200.909,200.909,200.868,200.868,78400000.0
2005-03-14 22:33:00,200.879,200.893,200.854,200.876,211499999.0
2005-03-14 22:34:00,200.863,200.875,200.849,200.86,310400002.0
2005-03-14 22:35:00,200.868,200.868,200.849,200.859,38600000.0
2005-03-14 22:36:00,200.897,200.897,200.842,200.882,134600000.0
2005-03-14 22:37:00,200.877,200.877,200.847,200.859,56700000.0
2005-03-14 22:38:00,200.862,200.899,200.862,200.882,41699999.0
2005-03-14 22:39:00,200.847,200.876,200.833,200.86,46000000.0
2005-03-14 22:40:00,200.866,200.881,200.853,200.856,57100000.0
2005-03-14 22:41:00,200.864,200.902,200.864,200.9,53899999.0
2005-03-14 22:42:00,200.893,200.893,200.851,200.851,32400000.0
2005-03-14 22:43:00,200.848,200.866,200.827,200.827,71199999.0
2005-03-14 22:44:00,200.83,200.83,200.801,200.829,110199999.0
2005-03-14 22:45:00,200.825,200.825,200.779,200.783,122700000.0
2005-03-14 22:46:00,200.784,200.797,200.775,200.779,76500000.0
2005-03-14 22:47:00,200.762,200.792,200.707,200.781,68400000.0
2005-03-14 22:48:00,200.766,200.789,200.766,200.787,94200001.0
2005-03-14 22:49:00,200.795,200.796,200.777,200.777,66399999.0
2005-03-14 22:50:00,200.783,200.808,200.772,200.808,52000000.0
2005-03-14 22:51:00,200.79,200.797,200.763,200.763,55200000.0
2005-03-14 22:52:00,200.783,200.798,200.771,200.79,62800001.0
2005-03-14 22:53:00,200.77,200.809,200.769,200.785,166200000.0
2005-03-14 22:54:00,200.748,200.774,200.744,200.773,68800000.0
2005-03-14 22:55:00,200.787,200.787,200.745,200.779,87700000.0
2005-03-14 22:56:00,200.774,200.797,200.773,200.78,52100000.0
2005-03-14 22:57:00,200.784,200.784,200.748,200.772,62500001.0
2005-03-14 22:58:00,200.751,200.751,200.726,200.732,16400000.0
2005-03-14 22:59:00,200.74,200.779,200.74,200.773,66100000.0
2005-03-14 23:00:00,200.763,200.783,200.759,200.768,44000000.0
2005-03-14 23:01:00,200.765,200.782,200.755,200.782,51500000.0
2005-03-14 23:02:00,200.769,200.789,200.766,200.789,61200001.0
2005-03-14 23:03:00,200.761,200.79,200.745,200.766,52600000.0
2005-03-14 23:04:00,200.759,200.763,200.727,200.727,42700000.0
2005-03-14 23:05:00,200.762,200.768,200.727,200.749,25000000.0
2005-03-14 23:06:00,200.755,200.761,200.731,200.761,32700000.0
2005-03-14 23:07:00,200.758,200.769,200.753,200.762,50900000.0
2005-03-14 23:08:00,200.764,200.765,200.717,200.727,26400000.0
2005-03-14 23:09:00,200.718,200.732,200.7,200.73,34500000.0
2005-03-14 23:10:00,200.723,200.723,200.686,200.71,54800001.0
2005-03-14 23:11:00,200.697,200.711,200.669,200.675,70000000.0
2005-03-14 23:12:00,200.676,200.688,200.656,200.686,39400000.0
2005-03-14 23:13:00,200.648,200.676,200.635,200.675,38700000.0
2005-03-14 23:14:00,200.613,200.686,200.613,200.686,62600000.0
2005-03-14 23:15:00,200.684,200.723,200.684,200.723,74599999.0
2005-03-14 23:16:00,200.727,200.734,200.693,200.708,52300000.0
2005-03-14 23:17:00,200.723,200.761,200.713,200.761,45300000.0
2005-03-14 23:18:00,200.779,200.779,200.743,200.768,40300000.0
2005-03-14 23:19:00,200.742,200.742,200.681,200.681,8800000.0
2005-03-14 23:20:00,200.752,200.755,200.676,200.755,34200000.0
2005-03-14 23:21:00,200.693,200.769,200.689,200.768,70000000.0
2005-03-14 23:22:00,200.773,200.773,200.753,200.766,49100000.0
2005-03-14 23:23:00,200.699,200.728,200.698,200.719,29400000.0
2005-03-14 23:24:00,200.724,200.729,200.706,200.709,26800000.0
2005-03-14 23:25:00,200.73,200.75,200.72,200.729,43000000.0
2005-03-14 23:26:00,200.687,200.745,200.687,200.704,70999999.0
2005-03-14 23:27:00,200.728,200.755,200.728,200.755,69400000.0
2005-03-14 23:28:00,200.733,200.737,200.678,200.678,60700000.0
2005-03-14 23:29:00,200.688,200.705,200.674,200.678,20800000.0
2005-03-14 23:30:00,200.665,200.704,200.636,200.697,68100000.0
2005-03-14 23:31:00,200.677,200.695,200.625,200.625,67400000.0
2005-03-14 23:32:00,200.624,200.644,200.59,200.625,33400000.0
2005-03-14 23:33:00,200.636,200.652,200.636,200.641,46700000.0
2005-03-14 23:34:00,200.634,200.663,200.634,200.65,44300000.0
2005-03-14 23:35:00,200.63,200.63,200.606,200.606,39900000.0
2005-03-14 23:36:00,200.598,200.637,200.595,200.62,24000000.0
2005-03-14 23:37:00,200.623,200.625,200.565,200.565,34200000.0
2005-03-14 23:38:00,200.639,200.639,200.613,200.626,30200000.0
2005-03-14 23:39:00,200.624,200.656,200.608,200.656,38700000.0
2005-03-14 23:40:00,200.636,200.685,200.636,200.669,56100000.0
2005-03-14 23:41:00,200.648,200.669,200.627,200.669,49999999.0
2005-03-14 23:42:00,200.618,200.62,200.596,200.62,22400000.0
2005-03-14 23:43:00,200.619,200.628,200.597,200.606,77000000.0
2005-03-14 23:44:00,200.591,200.591,200.532,200.562,88200001.0
2005-03-14 23:45:00,200.534,200.587,200.53,200.53,50700000.0
2005-03-14 23:46:00,200.598,200.613,200.585,200.613,45300000.0
2005-03-14 23:47:00,200.57,200.605,200.561,200.585,86599999.0
2005-03-14 23:48:00,200.568,200.597,200.568,200.597,25100000.0
2005-03-14 23:49:00,200.607,200.607,200.534,200.547,69000000.0
2005-03-14 23:50:00,200.547,200.554,200.53,200.549,52500000.0
2005-03-14 23:51:00,200.533,200.556,200.523,200.556,9800000.0
2005-03-14 23:52:00,200.546,200.553,200.503,200.55,21700000.0
2005-03-14 23:53:00,200.558,200.569,200.539,200.563,49900000.0
2005-03-14 23:54:00,200.58,200.604,200.56,200.585,39800000.0
2005-03-14 23:55:00,200.583,200.62,200.583,200.61,27900000.0
2005-03-14 23:56:00,200.621,200.634,200.599,200.599,38400000.0
2005-03-14 23:57:00,200.606,200.606,200.565,200.59,58200000.0
2005-03-14 23:58:00,200.597,200.597,200.556,200.582,41499999.0
2005-03-14 23:59:00,200.552,200.586,200.536,200.57,47000000.0
2005-03-15 00:00:00,200.606,200.606,200.567,200.592,30200000.0
2005-03-15 00:01:00,200.557,200.599,200.543,200.583,26300000.0
2005-03-15 00:02:00,200.55,200.607,200.55,200.607,34700000.0
2005-03-15 00:03:00,200.604,200.621,200.546,200.621,41700000.0
2005-03-15 00:04:00,200.581,200.601,200.57,200.577,22500000.0
2005-03-15 00:05:00,200.629,200.64,200.611,200.627,29300000.0
2005-03-15 00:06:00,200.625,200.643,200.606,200.627,53600000.0
2005-03-15 00:07:00,200.633,200.653,200.621,200.653,36700000.0
2005-03-15 00:08:00,200.654,200.654,200.597,200.609,55700000.0
2005-03-15 00:09:00,200.64,200.663,200.63,200.663,51000000.0
2005-03-15 00:10:00,200.655,200.66,200.619,200.619,25700000.0
2005-03-15 00:11:00,200.635,200.645,200.63,200.638,55800000.0
2005-03-15 00:12:00,200.641,200.68,200.626,200.68,45900000.0
2005-03-15 00:13:00,200.638,200.683,200.628,200.683,80099999.0
2005-03-15 00:14:00,200.692,200.719,200.681,200.717,73000000.0
2005-03-15 00:15:00,200.701,200.716,200.685,200.705,23700000.0
2005-03-15 00:16:00,200.679,200.701,200.678,200.678,65400001.0
2005-03-15 00:17:00,200.669,200.679,200.641,200.666,40400000.0
2005-03-15 00:18:00,200.682,200.701,200.663,200.683,51600001.0
2005-03-15 00:19:00,200.674,200.697,200.659,200.689,38600000.0
2005-03-15 00:20:00,200.701,200.77,200.696,200.728,36100000.0
2005-03-15 00:21:00,200.702,200.768,200.702,200.766,48000000.0
2005-03-15 00:22:00,200.752,200.784,200.752,200.759,44100000.0
2005-03-15 00:23:00,200.757,200.757,200.719,200.719,53599999.0
2005-03-15 00:24:00,200.754,200.754,200.691,200.703,45900000.0
2005-03-15 00:25:00,200.712,200.713,200.64,200.654,31800000.0
2005-03-15 00:26:00,200.66,200.672,200.614,200.618,35500000.0
2005-03-15 00:27:00,200.629,200.677,200.629,200.652,73900000.0
2005-03-15 00:28:00,200.653,200.676,200.627,200.676,43000000.0
2005-03-15 00:29:00,200.656,200.656,200.627,200.656,48000000.0
2005-03-15 00:30:00,200.649,200.662,200.625,200.632,56000000.0
2005-03-15 00:31:00,200.633,200.678,200.631,200.678,39100001.0
2005-03-15 00:32:00,200.66,200.734,200.647,200.734,32200000.0
2005-03-15 00:33:00,200.744,200.744,200.654,200.654,38300001.0
2005-03-15 00:34:00,200.655,200.674,200.634,200.665,57500000.0
2005-03-15 00:35:00,200.627,200.69,200.622,200.69,67300000.0
2005-03-15 00:36:00,200.665,200.678,200.655,200.655,44500000.0
2005-03-15 00:37:00,200.661,200.67,200.634,200.644,22800000.0
2005-03-15 00:38:00,200.636,200.651,200.615,200.615,37600000.0
2005-03-15 00:39:00,200.628,200.647,200.61,200.632,52700000.0
2005-03-15 00:40:00,200.615,200.669,200.606,200.658,49300000.0
2005-03-15 00:41:00,200.679,200.698,200.664,200.698,71800000.0
2005-03-15 00:42:00,200.619,200.64,200.594,200.61,52899999.0
2005-03-15 00:43:00,200.611,200.653,200.611,200.644,29900000.0
2005-03-15 00:44:00,200.671,200.724,200.666,200.724,46200000.0
2005-03-15 00:45:00,200.722,200.741,200.688,200.709,50300000.0
2005-03-15 00:46:00,200.696,200.697,200.685,200.685,50499999.0
2005-03-15 00:47:00,200.686,200.706,200.675,200.695,35500000.0
2005-03-15 00:48:00,200.694,200.718,200.686,200.688,69300000.0
2005-03-15 00:49:00,200.65,200.681,200.637,200.663,52700000.0
2005-03-15 00:50:00,200.7,200.7,200.67,200.67,33400000.0
2005-03-15 00:51:00,200.676,200.685,200.66,200.66,87900000.0
2005-03-15 00:52:00,200.713,200.713,200.682,200.682,25100000.0
2005-03-15 00:53:00,200.681,200.694,200.681,200.69,23700000.0
2005-03-15 00:54:00,200.691,200.71,200.655,200.667,54400001.0
2005-03-15 00:55:00,200.686,200.693,200.639,200.644,40500000.0
2005-03-15 00:56:00,200.633,200.676,200.626,200.648,50600000.0
2005-03-15 00:57:00,200.67,200.67,200.596,200.649,29600000.0
2005-03-15 00:58:00,200.661,200.661,200.595,200.62,54000000.0
2005-03-15 00:59:00,200.632,200.645,200.585,200.585,41300000.0
2005-03-15 01:00:00,200.633,200.646,200.582,200.582,38600001.0
2005-03-15 01:01:00,200.612,200.62,200.557,200.597,30300000.0
2005-03-15 01:02:00,200.62,200.716,200.62,200.631,56300000.0
2005-03-15 01:03:00,200.658,200.681,200.631,200.681,32300000.0
2005-03-15 01:04:00,200.631,200.676,200.614,200.614,56700000.0
2005-03-15 01:05:00,200.705,200.705,200.652,200.683,18000000.0
2005-03-15 01:06:00,200.687,200.711,200.686,200.711,50300000.0
2005-03-15 01:07:00,200.695,200.697,200.68,200.68,49400000.0
2005-03-15 01:08:00,200.665,200.7,200.656,200.685,38400000.0
2005-03-15 01:09:00,200.698,200.718,200.645,200.645,56300000.0
2005-03-15 01:10:00,200.711,200.736,200.672,200.672,32300000.0
2005-03-15 01:11:00,200.672,200.713,200.643,200.713,32700000.0
2005-03-15 01:12:00,200.741,200.741,200.701,200.737,57600001.0
2005-03-15 01:13:00,200.721,200.759,200.721,200.759,103900000.0
2005-03-15 01:14:00,200.73,200.744,200.707,200.707,66199999.0
2005-03-15 01:15:00,200.78,200.78,200.741,200.765,30100000.0
2005-03-15 01:16:00,200.755,200.764,200.72,200.76,81100000.0
2005-03-15 01:17:00,200.758,200.775,200.718,200.769,25100000.0
2005-03-15 01:18:00,200.811,200.811,200.649,200.649,27400000.0
2005-03-15 01:19:00,200.635,200.728,200.634,200.72,30200000.0
2005-03-15 01:20:00,200.729,200.729,200.685,200.704,53900000.0
2005-03-15 01:21:00,200.737,200.753,200.699,200.699,72700000.0
2005-03-15 01:22:00,200.745,200.745,200.642,200.642,55700000.0
2005-03-15 01:23:00,200.639,200.684,200.639,200.684,41200000.0
2005-03-15 01:24:00,200.756,200.756,200.65,200.651,38800000.0
2005-03-15 01:25:00,200.675,200.75,200.657,200.75,57900000.0
2005-03-15 01:26:00,200.699,200.753,200.699,200.734,81699999.0
2005-03-15 01:27:00,200.729,200.753,200.701,200.701,27400000.0
2005-03-15 01:28:00,200.734,200.734,200.69,200.705,86900001.0
2005-03-15 01:29:00,200.695,200.765,200.681,200.733,42000000.0
2005-03-15 01:30:00,200.785,200.796,200.707,200.707,22100000.0
2005-03-15 01:31:00,200.742,200.755,200.703,200.71,41900000.0
2005-03-15 01:32:00,200.76,200.76,200.702,200.738,29700000.0
2005-03-15 01:33:00,200.748,200.754,200.717,200.738,86399999.0
2005-03-15 01:34:00,200.707,200.745,200.707,200.745,66700001.0
2005-03-15 01:35:00,200.734,200.762,200.729,200.745,62300000.0
2005-03-15 01:36:00,200.747,200.77,200.73,200.739,30300000.0
2005-03-15 01:37:00,200.778,200.786,200.723,200.723,28300000.0
2005-03-15 01:38:00,200.723,200.791,200.716,200.791,26400000.0
2005-03-15 01:39:00,200.754,200.778,200.727,200.758,73299999.0
2005-03-15 01:40:00,200.731,200.759,200.709,200.709,52400000.0
2005-03-15 01:41:00,200.75,200.79,200.744,200.766,60899999.0
2005-03-15 01:42:00,200.779,200.795,200.741,200.756,54500000.0
2005-03-15 01:43:00,200.773,200.787,200.716,200.716,35600000.0
2005-03-15 01:44:00,200.754,200.754,200.733,200.752,19200000.0
2005-03-15 01:45:00,200.75,200.763,200.727,200.744,56800000.0
2005-03-15 01:46:00,200.761,200.761,200.702,200.735,80800000.0
2005-03-15 01:47:00,200.702,200.762,200.692,200.761,71200001.0
2005-03-15 01:48:00,200.728,200.78,200.728,200.777,31100000.0
2005-03-15 01:49:00,200.726,200.825,200.708,200.825,26300000.0
2005-03-15 01:50:00,200.782,200.833,200.77,200.833,83799998.0
2005-03-15 01:51:00,200.84,200.84,200.769,200.777,76600000.0
2005-03-15 01:52:00,200.75,200.817,200.75,200.815,47700000.0
2005-03-15 01:53:00,200.824,200.841,200.772,200.797,41200000.0
2005-03-15 01:54:00,200.799,200.808,200.763,200.8,74800001.0
2005-03-15 01:55:00,200.801,200.805,200.765,200.805,58699999.0
2005-03-15 01:56:00,200.806,200.84,200.802,200.828,39600000.0
2005-03-15 01:57:00,200.817,200.843,200.794,200.834,75400000.0
2005-03-15 01:58:00,200.84,200.84,200.815,200.815,11500000.0
2005-03-15 01:59:00,200.801,200.844,200.801,200.811,42700000.0
2005-03-15 02:00:00,200.817,200.817,200.788,200.792,43800000.0
2005-03-15 02:01:00,200.771,200.805,200.758,200.787,51600000.0
2005-03-15 02:02:00,200.745,200.774,200.688,200.725,63900001.0
2005-03-15 02:03:00,200.749,200.76,200.727,200.752,37300000.0
2005-03-15 02:04:00,200.726,200.746,200.678,200.682,37500000.0
2005-03-15 02:05:00,200.658,200.699,200.634,200.699,14100000.0
2005-03-15 02:06:00,200.694,200.709,200.648,200.656,36000000.0
2005-03-15 02:07:00,200.691,200.749,200.683,200.734,49600000.0
2005-03-15 02:08:00,200.747,200.747,200.683,200.722,73400001.0
2005-03-15 02:09:00,200.699,200.732,200.667,200.667,51800000.0
2005-03-15 02:10:00,200.723,200.755,200.703,200.73,95500000.0
2005-03-15 02:11:00,200.716,200.731,200.684,200.699,51400000.0
2005-03-15 02:12:00,200.76,200.76,200.657,200.674,77500000.0
2005-03-15 02:13:00,200.726,200.726,200.677,200.68,44700000.0
2005-03-15 02:14:00,200.737,200.747,200.693,200.693,59699999.0
2005-03-15 02:15:00,200.705,200.75,200.683,200.75,100000002.0
2005-03-15 02:16:00,200.725,200.763,200.702,200.756,69000000.0
2005-03-15 02:17:00,200.738,200.745,200.713,200.732,25100000.0
2005-03-15 02:18:00,200.693,200.73,200.687,200.725,43700000.0
2005-03-15 02:19:00,200.721,200.735,200.703,200.712,48999999.0
2005-03-15 02:20:00,200.709,200.722,200.66,200.667,33400000.0
2005-03-15 02:21:00,200.622,200.648,200.58,200.6,57600000.0
2005-03-15 02:22:00,200.537,200.554,200.481,200.488,49300001.0
2005-03-15 02:23:00,200.489,200.517,200.436,200.436,20200000.0
2005-03-15 02:24:00,200.465,200.524,200.465,200.475,72199999.0
2005-03-15 02:25:00,200.499,200.511,200.47,200.488,39300000.0
2005-03-15 02:26:00,200.505,200.54,200.488,200.505,45800000.0
2005-03-15 02:27:00,200.46,200.495,200.438,200.438,44200000.0
2005-03-15 02:28:00,200.421,200.427,200.403,200.407,53300000.0
2005-03-15 02:29:00,200.455,200.459,200.418,200.423,20400000.0
2005-03-15 02:30:00,200.443,200.443,200.349,200.398,35600000.0
2005-03-15 02:31:00,200.441,200.441,200.38,200.39,62600001.0
2005-03-15 02:32:00,200.364,200.383,200.344,200.369,39700000.0
2005-03-15 02:33:00,200.377,200.387,200.328,200.328,31500000.0
2005-03-15 02:34:00,200.386,200.39,200.346,200.366,31000000.0
2005-03-15 02:35:00,200.404,200.406,200.334,200.357,47300000.0
2005-03-15 02:36:00,200.386,200.386,200.318,200.321,86300001.0
2005-03-15 02:37:00,200.298,200.352,200.271,200.352,84200001.0
2005-03-15 02:38:00,200.293,200.322,200.282,200.308,57799999.0
2005-03-15 02:39:00,200.315,200.341,200.286,200.334,44200000.0
2005-03-15 02:40:00,200.301,200.371,200.288,200.371,97299999.0
2005-03-15 02:41:00,200.416,200.439,200.384,200.439,39200000.0
2005-03-15 02:42:00,200.44,200.469,200.426,200.444,72200000.0
2005-03-15 02:43:00,200.487,200.494,200.428,200.448,61999999.0
2005-03-15 02:44:00,200.478,200.497,200.412,200.412,53600000.0
2005-03-15 02:45:00,200.436,200.438,200.399,200.428,44500000.0
2005-03-15 02:46:00,200.449,200.46,200.412,200.428,52599999.0
2005-03-15 02:47:00,200.427,200.431,200.388,200.398,44499999.0
2005-03-15 02:48:00,200.372,200.425,200.348,200.348,59100001.0
2005-03-15 02:49:00,200.386,200.386,200.342,200.366,36500000.0
2005-03-15 02:50:00,200.355,200.441,200.346,200.441,41700000.0
2005-03-15 02:51:00,200.437,200.454,200.388,200.44,52900000.0
2005-03-15 02:52:00,200.375,200.502,200.375,200.483,28200000.0
2005-03-15 02:53:00,200.441,200.521,200.441,200.507,61600000.0
2005-03-15 02:54:00,200.475,200.547,200.475,200.535,42400000.0
2005-03-15 02:55:00,200.514,200.514,200.477,200.49,49500000.0
2005-03-15 02:56:00,200.507,200.507,200.448,200.448,30200000.0
2005-03-15 02:57:00,200.43,200.516,200.43,200.487,31500000.0
2005-03-15 02:58:00,200.488,200.501,200.471,200.492,24200000.0
2005-03-15 02:59:00,200.49,200.518,200.473,200.518,99100001.0
2005-03-15 03:00:00,200.486,200.523,200.475,200.49,90500001.0
2005-03-15 03:01:00,200.515,200.533,200.482,200.533,29200000.0
2005-03-15 03:02:00,200.539,200.543,200.497,200.497,37000000.0
2005-03-15 03:03:00,200.554,200.57,200.549,200.558,54700000.0
2005-03-15 03:04:00,200.577,200.58,200.535,200.535,94700001.0
2005-03-15 03:05:00,200.53,200.588,200.521,200.579,61499999.0
2005-03-15 03:06:00,200.594,200.594,200.529,200.566,43800000.0
2005-03-15 03:07:00,200.545,200.545,200.433,200.433,33900000.0
2005-03-15 03:08:00,200.51,200.534,200.496,200.497,82099999.0
2005-03-15 03:09:00,200.473,200.522,200.463,200.514,27900000.0
2005-03-15 03:10:00,200.493,200.537,200.479,200.52,55000000.0
2005-03-15 03:11:00,200.516,200.516,200.466,200.466,65600000.0
2005-03-15 03:12:00,200.523,200.523,200.456,200.463,36800000.0
2005-03-15 03:13:00,200.515,200.533,200.476,200.491,77600000.0
2005-03-15 03:14:00,200.481,200.504,200.46,200.46,101999998.0
2005-03-15 03:15:00,200.464,200.464,200.417,200.429,39500000.0
2005-03-15 03:16:00,200.432,200.446,200.39,200.396,30300000.0
2005-03-15 03:17:00,200.392,200.419,200.374,200.412,61400000.0
2005-03-15 03:18:00,200.413,200.413,200.357,200.39,32400000.0
2005-03-15 03:19:00,200.336,200.423,200.333,200.41,49900000.0
2005-03-15 03:20:00,200.388,200.411,200.366,200.37,17800000.0
2005-03-15 03:21:00,200.387,200.406,200.363,200.364,69200000.0
2005-03-15 03:22:00,200.419,200.419,200.364,200.391,39200000.0
2005-03-15 03:23:00,200.429,200.429,200.353,200.354,62900000.0
2005-03-15 03:24:00,200.361,200.379,200.308,200.355,51000000.0
2005-03-15 03:25:00,200.33,200.353,200.279,200.279,74000001.0
2005-03-15 03:26:00,200.311,200.357,200.311,200.357,47000001.0
2005-03-15 03:27:00,200.326,200.392,200.315,200.384,45100000.0
2005-03-15 03:28:00,200.338,200.386,200.338,200.385,16600000.0
2005-03-15 03:29:00,200.369,200.372,200.331,200.347,31300000.0
2005-03-15 03:30:00,200.354,200.354,200.305,200.305,75999999.0
2005-03-15 03:31:00,200.309,200.343,200.294,200.333,27800000.0
2005-03-15 03:32:00,200.321,200.329,200.25,200.307,45500000.0
2005-03-15 03:33:00,200.336,200.351,200.318,200.318,57300000.0
2005-03-15 03:34:00,200.342,200.36,200.309,200.313,103600000.0
2005-03-15 03:35:00,200.309,200.348,200.305,200.345,41100000.0
2005-03-15 03:36:00,200.316,200.374,200.316,200.36,54300000.0
2005-03-15 03:37:00,200.34,200.385,200.326,200.385,22600000.0
2005-03-15 03:38:00,200.379,200.379,200.314,200.357,32500000.0
2005-03-15 03:39:00,200.364,200.364,200.332,200.356,14200000.0
2005-03-15 03:40:00,200.335,200.356,200.321,200.344,39700000.0
2005-03-15 03:41:00,200.313,200.338,200.305,200.313,30100000.0
2005-03-15 03:42:00,200.363,200.363,200.273,200.273,93700001.0
2005-03-15 03:43:00,200.307,200.334,200.29,200.334,39799999.0
2005-03-15 03:44:00,200.352,200.354,200.308,200.341,49999999.0
2005-03-15 03:45:00,200.346,200.37,200.335,200.36,74700000.0
2005-03-15 03:46:00,200.349,200.371,200.308,200.34,36800000.0
2005-03-15 03:47:00,200.334,200.365,200.316,200.365,65400001.0
2005-03-15 03:48:00,200.385,200.395,200.317,200.38,54599999.0
2005-03-15 03:49:00,200.36,200.385,200.35,200.369,48700000.0
2005-03-15 03:50:00,200.368,200.393,200.347,200.347,41999999.0
2005-03-15 03:51:00,200.398,200.398,200.351,200.36,48600000.0
2005-03-15 03:52:00,200.35,200.391,200.35,200.39,51200000.0
2005-03-15 03:53:00,200.368,200.396,200.329,200.381,37900000.0
2005-03-15 03:54:00,200.422,200.422,200.35,200.359,31000000.0
2005-03-15 03:55:00,200.369,200.396,200.337,200.396,50599999.0
2005-03-15 03:56:00,200.362,200.399,200.352,200.376,35200000.0
2005-03-15 03:57:00,200.399,200.425,200.38,200.422,52100000.0
2005-03-15 03:58:00,200.43,200.43,200.368,200.411,79499999.0
2005-03-15 03:59:00,200.413,200.434,200.405,200.425,25200000.0
2005-03-15 04:00:00,200.434,200.445,200.382,200.382,40800000.0
2005-03-15 04:01:00,200.417,200.428,200.355,200.378,102300000.0
2005-03-15 04:02:00,200.362,200.397,200.279,200.397,52599999.0
2005-03-15 04:03:00,200.394,200.404,200.363,200.363,14400000.0
2005-03-15 04:04:00,200.359,200.359,200.327,200.343,51500000.0
2005-03-15 04:05:00,200.347,200.396,200.347,200.385,69000001.0
2005-03-15 04:06:00,200.411,200.411,200.359,200.39,55200000.0
2005-03-15 04:07:00,200.371,200.418,200.346,200.389,39900001.0
2005-03-15 04:08:00,200.358,200.389,200.33,200.36,46200000.0
2005-03-15 04:09:00,200.431,200.431,200.345,200.372,73300001.0
2005-03-15 04:10:00,200.399,200.399,200.344,200.368,66200000.0
2005-03-15 04:11:00,200.328,200.39,200.328,200.39,55899999.0
2005-03-15 04:12:00,200.373,200.402,200.361,200.361,51300000.0
2005-03-15 04:13:00,200.359,200.371,200.349,200.364,42900000.0
2005-03-15 04:14:00,200.373,200.398,200.372,200.391,61300001.0
2005-03-15 04:15:00,200.395,200.4,200.349,200.4,71600001.0
2005-03-15 04:16:00,200.373,200.427,200.355,200.415,61500000.0
2005-03-15 04:17:00,200.383,200.419,200.375,200.419,53100000.0
2005-03-15 04:18:00,200.399,200.399,200.371,200.387,41100000.0
2005-03-15 04:19:00,200.414,200.424,200.38,200.384,32300000.0
2005-03-15 04:20:00,200.42,200.427,200.387,200.407,67899999.0
2005-03-15 04:21:00,200.442,200.45,200.413,200.438,44700000.0
2005-03-15 04:22:00,200.46,200.479,200.411,200.438,64100000.0
2005-03-15 04:23:00,200.475,200.498,200.449,200.496,40700000.0
2005-03-15 04:24:00,200.509,200.528,200.472,200.528,43500000.0
2005-03-15 04:25:00,200.499,200.507,200.454,200.462,46100000.0
2005-03-15 04:26:00,200.463,200.479,200.406,200.448,68900001.0
2005-03-15 04:27:00,200.453,200.476,200.432,200.449,62000000.0
2005-03-15 04:28:00,200.433,200.474,200.433,200.443,48000000.0
2005-03-15 04:29:00,200.445,200.46,200.421,200.452,52800000.0
2005-03-15 04:30:00,200.464,200.48,200.44,200.44,51800000.0
2005-03-15 04:31:00,200.468,200.468,200.422,200.433,44200000.0
2005-03-15 04:32:00,200.396,200.447,200.396,200.402,29600000.0
2005-03-15 04:33:00,200.393,200.428,200.383,200.428,23100000.0
2005-03-15 04:34:00,200.378,200.426,200.378,200.379,34000000.0
2005-03-15 04:35:00,200.425,200.434,200.42,200.425,65600000.0
2005-03-15 04:36:00,200.433,200.433,200.397,200.412,24200000.0
2005-03-15 04:37:00,200.417,200.45,200.416,200.431,36800000.0
2005-03-15 04:38:00,200.424,200.45,200.417,200.444,41000000.0
2005-03-15 04:39:00,200.438,200.438,200.391,200.415,63100001.0
2005-03-15 04:40:00,200.431,200.504,200.382,200.382,49000000.0
2005-03-15 04:41:00,200.376,200.426,200.373,200.426,42100001.0
2005-03-15 04:42:00,200.416,200.416,200.36,200.399,98399998.0
2005-03-15 04:43:00,200.397,200.416,200.375,200.389,31700000.0
2005-03-15 04:44:00,200.373,200.399,200.352,200.39,57800000.0
2005-03-15 04:45:00,200.356,200.416,200.356,200.407,30900000.0
2005-03-15 04:46:00,200.377,200.418,200.377,200.41,39600000.0
2005-03-15 04:47:00,200.405,200.416,200.388,200.388,36600000.0
2005-03-15 04:48:00,200.467,200.467,200.379,200.407,56700000.0
2005-03-15 04:49:00,200.398,200.43,200.389,200.43,37200000.0
2005-03-15 04:50:00,200.426,200.442,200.405,200.441,95399999.0
2005-03-15 04:51:00,200.461,200.461,200.405,200.419,30600000.0
2005-03-15 04:52:00,200.379,200.43,200.379,200.398,100999999.0
2005-03-15 04:53:00,200.347,200.416,200.347,200.379,70900000.0
2005-03-15 04:54:00,200.39,200.393,200.348,200.365,53300000.0
2005-03-15 04:55:00,200.395,200.398,200.355,200.381,65399999.0
2005-03-15 04:56:00,200.391,200.406,200.365,200.39,41800000.0
2005-03-15 04:57:00,200.439,200.439,200.371,200.38,72000000.0
2005-03-15 04:58:00,200.379,200.393,200.373,200.373,61799999.0
2005-03-15 04:59:00,200.378,200.397,200.359,200.372,59299999.0
2005-03-15 05:00:00,200.39,200.414,200.386,200.389,50600001.0
2005-03-15 05:01:00,200.394,200.394,200.361,200.387,52099999.0
2005-03-15 05:02:00,200.395,200.406,200.384,200.391,48100000.0
2005-03-15 05:03:00,200.378,200.389,200.367,200.389,51900001.0
2005-03-15 05:04:00,200.392,200.392,200.369,200.389,47500001.0
2005-03-15 05:05:00,200.376,200.39,200.374,200.374,38400000.0
2005-03-15 05:06:00,200.364,200.382,200.357,200.369,60900001.0
2005-03-15 05:07:00,200.353,200.386,200.337,200.37,46100000.0
2005-03-15 05:08:00,200.359,200.365,200.319,200.365,36400000.0
2005-03-15 05:09:00,200.381,200.39,200.38,200.389,31000000.0
2005-03-15 05:10:00,200.373,200.39,200.367,200.377,33200000.0
2005-03-15 05:11:00,200.344,200.383,200.327,200.383,87700000.0
2005-03-15 05:12:00,200.37,200.389,200.359,200.387,37500000.0
2005-03-15 05:13:00,200.388,200.458,200.373,200.451,55800000.0
2005-03-15 05:14:00,200.485,200.49,200.475,200.483,109800002.0
2005-03-15 05:15:00,200.408,200.41,200.4,200.4,35100001.0
2005-03-15 05:16:00,200.387,200.392,200.356,200.366,35800000.0
2005-03-15 05:17:00,200.379,200.395,200.35,200.35,53000001.0
2005-03-15 05:18:00,200.385,200.393,200.35,200.35,52600000.0
2005-03-15 05:19:00,200.387,200.452,200.387,200.431,35100000.0
2005-03-15 05:20:00,200.451,200.462,200.434,200.454,30500000.0
2005-03-15 05:21:00,200.452,200.472,200.423,200.456,51700000.0
2005-03-15 05:22:00,200.462,200.478,200.45,200.464,58900000.0
2005-03-15 05:23:00,200.449,200.466,200.437,200.456,52000000.0
2005-03-15 05:24:00,200.465,200.465,200.405,200.418,48400000.0
2005-03-15 05:25:00,200.435,200.516,200.427,200.45,65300000.0
2005-03-15 05:26:00,200.431,200.47,200.431,200.445,62300000.0
2005-03-15 05:27:00,200.466,200.474,200.41,200.41,44100000.0
2005-03-15 05:28:00,200.434,200.447,200.4,200.4,50399999.0
2005-03-15 05:29:00,200.426,200.426,200.387,200.42,47700000.0
2005-03-15 05:30:00,200.44,200.449,200.373,200.391,37400000.0
2005-03-15 05:31:00,200.425,200.445,200.378,200.387,38400000.0
2005-03-15 05:32:00,200.424,200.44,200.409,200.435,62800000.0
2005-03-15 05:33:00,200.464,200.464,200.392,200.428,28000000.0
2005-03-15 05:34:00,200.459,200.485,200.434,200.442,48300000.0
2005-03-15 05:35:00,200.45,200.485,200.432,200.443,33400000.0
2005-03-15 05:36:00,200.489,200.498,200.455,200.49,41000000.0
2005-03-15 05:37:00,200.48,200.53,200.476,200.476,30700000.0
2005-03-15 05:38:00,200.483,200.497,200.468,200.496,27000000.0
2005-03-15 05:39:00,200.511,200.526,200.491,200.5,39700001.0
2005-03-15 05:40:00,200.515,200.535,200.472,200.509,45600000.0
2005-03-15 05:41:00,200.507,200.507,200.464,200.503,27100000.0
2005-03-15 05:42:00,200.506,200.517,200.469,200.507,40800000.0
2005-03-15 05:43:00,200.475,200.535,200.466,200.535,57400000.0
2005-03-15 05:44:00,200.527,200.527,200.491,200.525,56100000.0
2005-03-15 05:45:00,200.535,200.543,200.475,200.485,35900000.0
2005-03-15 05:46:00,200.448,200.5,200.448,200.48,96500000.0
2005-03-15 05:47:00,200.472,200.507,200.448,200.507,20100000.0
2005-03-15 05:48:00,200.477,200.563,200.477,200.531,70600000.0
2005-03-15 05:49:00,200.517,200.537,200.501,200.536,42800000.0
2005-03-15 05:50:00,200.534,200.554,200.515,200.546,56900000.0
2005-03-15 05:51:00,200.529,200.56,200.506,200.531,40099999.0
2005-03-15 05:52:00,200.538,200.565,200.532,200.552,80300000.0
2005-03-15 05:53:00,200.543,200.551,200.511,200.511,48899999.0
2005-03-15 05:54:00,200.548,200.564,200.544,200.56,43500001.0
2005-03-15 05:55:00,200.56,200.607,200.529,200.55,50900000.0
2005-03-15 05:56:00,200.539,200.563,200.525,200.546,68600000.0
2005-03-15 05:57:00,200.61,200.61,200.54,200.551,40700000.0
2005-03-15 05:58:00,200.567,200.586,200.517,200.517,40300000.0
2005-03-15 05:59:00,200.511,200.534,200.502,200.525,65800000.0
2005-03-15 06:00:00,200.489,200.532,200.475,200.531,36899999.0
2005-03-15 06:01:00,200.542,200.542,200.495,200.507,69900001.0
2005-03-15 06:02:00,200.51,200.54,200.496,200.536,55800001.0
2005-03-15 06:03:00,200.504,200.538,200.504,200.525,18400000.0
2005-03-15 06:04:00,200.547,200.571,200.518,200.548,40800000.0
2005-03-15 06:05:00,200.534,200.543,200.49,200.518,40899999.0
2005-03-15 06:06:00,200.527,200.541,200.519,200.528,67100002.0
2005-03-15 06:07:00,200.514,200.565,200.508,200.565,30000000.0
2005-03-15 06:08:00,200.509,200.547,200.509,200.547,33200000.0
2005-03-15 06:09:00,200.529,200.559,200.528,200.547,39900000.0
2005-03-15 06:10:00,200.542,200.553,200.499,200.499,31600000.0
2005-03-15 06:11:00,200.514,200.549,200.496,200.548,68200000.0
2005-03-15 06:12:00,200.554,200.563,200.518,200.539,82800000.0
2005-03-15 06:13:00,200.523,200.567,200.509,200.559,62499999.0
2005-03-15 06:14:00,200.58,200.58,200.513,200.577,51700000.0
2005-03-15 06:15:00,200.548,200.599,200.546,200.593,40700000.0
2005-03-15 06:16:00,200.606,200.606,200.558,200.575,53100000.0
2005-03-15 06:17:00,200.555,200.603,200.537,200.594,75300001.0
2005-03-15 06:18:00,200.566,200.621,200.566,200.621,16700000.0
2005-03-15 06:19:00,200.623,200.623,200.58,200.587,62600001.0
2005-03-15 06:20:00,200.586,200.629,200.586,200.61,54400000.0
2005-03-15 06:21:00,200.571,200.606,200.556,200.586,41800001.0
2005-03-15 06:22:00,200.561,200.612,200.561,200.603,28700000.0
2005-03-15 06:23:00,200.591,200.619,200.558,200.619,44100001.0
2005-03-15 06:24:00,200.594,200.626,200.577,200.625,50600001.0
2005-03-15 06:25:00,200.629,200.64,200.59,200.593,46200000.0
2005-03-15 06:26:00,200.573,200.605,200.556,200.595,33400000.0
2005-03-15 06:27:00,200.592,200.611,200.564,200.603,77799999.0
2005-03-15 06:28:00,200.561,200.618,200.561,200.602,55100000.0
2005-03-15 06:29:00,200.596,200.607,200.566,200.602,64600000.0
2005-03-15 06:30:00,200.593,200.599,200.583,200.588,41400000.0
2005-03-15 06:31:00,200.596,200.609,200.572,200.592,71500000.0
2005-03-15 06:32:00,200.584,200.616,200.584,200.6,46000000.0
2005-03-15 06:33:00,200.686,200.686,200.585,200.625,47900000.0
2005-03-15 06:34:00,200.61,200.668,200.61,200.634,38100000.0
2005-03-15 06:35:00,200.654,200.694,200.654,200.687,61500001.0
2005-03-15 06:36:00,200.651,200.745,200.651,200.745,49800000.0
2005-03-15 06:37:00,200.718,200.741,200.689,200.71,78000000.0
2005-03-15 06:38:00,200.705,200.724,200.701,200.707,27100000.0
2005-03-15 06:39:00,200.681,200.705,200.661,200.661,30200000.0
2005-03-15 06:40:00,200.655,200.72,200.653,200.72,84700001.0
2005-03-15 06:41:00,200.692,200.716,200.65,200.673,43200000.0
2005-03-15 06:42:00,200.673,200.673,200.637,200.673,50600000.0
2005-03-15 06:43:00,200.667,200.687,200.658,200.658,49300000.0
2005-03-15 06:44:00,200.631,200.657,200.616,200.637,52600000.0
2005-03-15 06:45:00,200.633,200.65,200.628,200.65,49000000.0
2005-03-15 06:46:00,200.652,200.675,200.629,200.635,61700000.0
2005-03-15 06:47:00,200.627,200.693,200.627,200.693,70700000.0
2005-03-15 06:48:00,200.679,200.68,200.65,200.675,74000000.0
2005-03-15 06:49:00,200.674,200.696,200.654,200.685,39600000.0
2005-03-15 06:50:00,200.644,200.687,200.644,200.675,35500000.0
2005-03-15 06:51:00,200.698,200.758,200.677,200.724,66999999.0
2005-03-15 06:52:00,200.699,200.717,200.688,200.697,81500000.0
2005-03-15 06:53:00,200.675,200.737,200.665,200.726,96099998.0
2005-03-15 06:54:00,200.694,200.724,200.694,200.713,61699999.0
2005-03-15 06:55:00,200.708,200.721,200.702,200.705,44000000.0
2005-03-15 06:56:00,200.732,200.732,200.688,200.688,40700000.0
2005-03-15 06:57:00,200.701,200.721,200.689,200.712,27900000.0
2005-03-15 06:58:00,200.692,200.701,200.641,200.655,48800001.0
2005-03-15 06:59:00,200.677,200.707,200.665,200.707,46300000.0
2005-03-15 07:00:00,200.65,200.684,200.636,200.651,40900001.0
2005-03-15 07:01:00,200.69,200.69,200.643,200.667,50100000.0
2005-03-15 07:02:00,200.684,200.701,200.655,200.676,48900000.0
2005-03-15 07:03:00,200.665,200.703,200.644,200.703,20600000.0
2005-03-15 07:04:00,200.646,200.693,200.635,200.671,71000000.0
2005-03-15 07:05:00,200.655,200.671,200.645,200.658,39500000.0
2005-03-15 07:06:00,200.656,200.678,200.632,200.655,53400000.0
2005-03-15 07:07:00,200.666,200.697,200.644,200.697,49100000.0
2005-03-15 07:08:00,200.653,200.673,200.643,200.665,31700000.0
2005-03-15 07:09:00,200.686,200.691,200.629,200.691,43600000.0
2005-03-15 07:10:00,200.686,200.701,200.661,200.668,34900000.0
2005-03-15 07:11:00,200.676,200.691,200.657,200.681,28000000.0
2005-03-15 07:12:00,200.674,200.7,200.66,200.7,38400000.0
2005-03-15 07:13:00,200.688,200.696,200.674,200.685,69700000.0
2005-03-15 07:14:00,200.663,200.691,200.651,200.69,48200000.0
2005-03-15 07:15:00,200.679,200.683,200.666,200.675,39200000.0
2005-03-15 07:16:00,200.697,200.697,200.652,200.672,60300000.0
2005-03-15 07:17:00,200.652,200.716,200.652,200.704,33500000.0
2005-03-15 07:18:00,200.725,200.728,200.689,200.709,39600000.0
2005-03-15 07:19:00,200.742,200.758,200.719,200.73,57800000.0
2005-03-15 07:20:00,200.76,200.768,200.739,200.762,74800000.0
2005-03-15 07:21:00,200.725,200.751,200.72,200.738,24100000.0
2005-03-15 07:22:00,200.735,200.76,200.735,200.76,33000000.0
2005-03-15 07:23:00,200.725,200.778,200.709,200.749,35200000.0
2005-03-15 07:24:00,200.718,200.782,200.706,200.754,34700000.0
2005-03-15 07:25:00,200.756,200.779,200.747,200.761,33800000.0
2005-03-15 07:26:00,200.767,200.772,200.733,200.742,39400000.0
2005-03-15 07:27:00,200.737,200.763,200.734,200.763,33400000.0
2005-03-15 07:28:00,200.742,200.742,200.701,200.729,64499999.0
2005-03-15 07:29:00,200.738,200.749,200.721,200.745,64899999.0
2005-03-15 07:30:00,200.729,200.743,200.695,200.71,79300000.0
2005-03-15 07:31:00,200.703,200.734,200.689,200.715,47500000.0
2005-03-15 07:32:00,200.731,200.778,200.717,200.778,54600000.0
2005-03-15 07:33:00,200.796,200.796,200.766,200.776,29800000.0
2005-03-15 07:34:00,200.754,200.779,200.741,200.752,56300001.0
2005-03-15 07:35:00,200.75,200.759,200.708,200.708,43900001.0
2005-03-15 07:36:00,200.778,200.778,200.715,200.717,58000000.0
2005-03-15 07:37:00,200.73,200.76,200.705,200.705,63000000.0
2005-03-15 07:38:00,200.727,200.751,200.694,200.703,36900000.0
2005-03-15 07:39:00,200.693,200.715,200.67,200.707,57300000.0
2005-03-15 07:40:00,200.697,200.697,200.64,200.648,66500001.0
2005-03-15 07:41:00,200.655,200.659,200.598,200.655,54699999.0
2005-03-15 07:42:00,200.673,200.673,200.621,200.635,20000000.0
2005-03-15 07:43:00,200.629,200.64,200.603,200.62,50900001.0
2005-03-15 07:44:00,200.591,200.636,200.591,200.612,51400000.0
2005-03-15 07:45:00,200.661,200.661,200.591,200.608,39900000.0
2005-03-15 07:46:00,200.594,200.609,200.561,200.604,31000000.0
2005-03-15 07:47:00,200.624,200.627,200.573,200.595,60400000.0
2005-03-15 07:48:00,200.619,200.619,200.549,200.558,30900000.0
2005-03-15 07:49:00,200.583,200.616,200.574,200.613,37500000.0
2005-03-15 07:50:00,200.603,200.608,200.572,200.593,63900000.0
2005-03-15 07:51:00,200.646,200.651,200.589,200.617,35700000.0
2005-03-15 07:52:00,200.618,200.632,200.597,200.625,52200000.0
2005-03-15 07:53:00,200.603,200.639,200.592,200.624,42200000.0
2005-03-15 07:54:00,200.637,200.637,200.581,200.611,30900000.0
2005-03-15 07:55:00,200.615,200.615,200.566,200.592,52000000.0
2005-03-15 07:56:00,200.625,200.639,200.564,200.579,44300000.0
2005-03-15 07:57:00,200.651,200.651,200.576,200.621,66500000.0
2005-03-15 07:58:00,200.608,200.694,200.603,200.673,96400000.0
2005-03-15 07:59:00,200.682,200.687,200.598,200.642,45400000.0
2005-03-15 08:00:00,200.628,200.647,200.604,200.629,29400000.0
2005-03-15 08:01:00,200.641,200.649,200.62,200.635,74200000.0
2005-03-15 08:02:00,200.629,200.629,200.566,200.601,37100000.0
2005-03-15 08:03:00,200.634,200.636,200.58,200.626,95700000.0
2005-03-15 08:04:00,200.611,200.631,200.583,200.593,32700000.0
2005-03-15 08:05:00,200.608,200.624,200.577,200.596,63799999.0
2005-03-15 08:06:00,200.63,200.63,200.575,200.592,41000000.0
2005-03-15 08:07:00,200.64,200.64,200.581,200.615,62700000.0
2005-03-15 08:08:00,200.67,200.673,200.629,200.646,49500000.0
2005-03-15 08:09:00,200.664,200.67,200.628,200.635,24300000.0
2005-03-15 08:10:00,200.619,200.676,200.6,200.676,34900000.0
2005-03-15 08:11:00,200.67,200.7,200.656,200.697,76000000.0
2005-03-15 08:12:00,200.708,200.708,200.654,200.665,52500000.0
2005-03-15 08:13:00,200.653,200.679,200.634,200.664,48000000.0
2005-03-15 08:14:00,200.661,200.694,200.654,200.665,104600001.0
2005-03-15 08:15:00,200.654,200.654,200.594,200.594,34100000.0
2005-03-15 08:16:00,200.628,200.652,200.608,200.639,61800000.0
2005-03-15 08:17:00,200.656,200.665,200.607,200.643,49700000.0
2005-03-15 08:18:00,200.679,200.693,200.631,200.693,87000001.0
2005-03-15 08:19:00,200.661,200.69,200.641,200.685,62299999.0
2005-03-15 08:20:00,200.656,200.662,200.633,200.659,38100000.0
2005-03-15 08:21:00,200.643,200.667,200.629,200.666,56800000.0
2005-03-15 08:22:00,200.62,200.694,200.618,200.688,60299999.0
2005-03-15 08:23:00,200.705,200.719,200.685,200.692,54100000.0
2005-03-15 08:24:00,200.699,200.699,200.641,200.667,19400000.0
2005-03-15 08:25:00,200.66,200.677,200.653,200.664,41000000.0
2005-03-15 08:26:00,200.6,200.671,200.6,200.647,46899999.0
2005-03-15 08:27:00,200.621,200.654,200.6,200.613,43300000.0
2005-03-15 08:28:00,200.627,200.635,200.591,200.628,83399999.0
2005-03-15 08:29:00,200.64,200.653,200.622,200.636,55900001.0
2005-03-15 08:30:00,200.626,200.655,200.599,200.651,70600001.0
2005-03-15 08:31:00,200.648,200.66,200.62,200.643,54100000.0
2005-03-15 08:32:00,200.641,200.68,200.63,200.667,52200000.0
2005-03-15 08:33:00,200.653,200.695,200.637,200.675,76100001.0
2005-03-15 08:34:00,200.657,200.732,200.657,200.732,56500000.0
2005-03-15 08:35:00,200.704,200.727,200.685,200.727,27900000.0
2005-03-15 08:36:00,200.692,200.721,200.661,200.71,45300000.0
2005-03-15 08:37:00,200.635,200.694,200.627,200.693,71599999.0
2005-03-15 08:38:00,200.673,200.74,200.667,200.727,129300002.0
2005-03-15 08:39:00,200.714,200.736,200.685,200.704,31800000.0
2005-03-15 08:40:00,200.713,200.725,200.653,200.653,43200000.0
2005-03-15 08:41:00,200.636,200.726,200.609,200.718,41600000.0
2005-03-15 08:42:00,200.732,200.738,200.695,200.738,53100000.0
2005-03-15 08:43:00,200.735,200.742,200.668,200.668,32200000.0
2005-03-15 08:44:00,200.65,200.708,200.65,200.692,68300000.0
2005-03-15 08:45:00,200.663,200.705,200.643,200.682,32700000.0
2005-03-15 08:46:00,200.714,200.727,200.681,200.698,36200000.0
2005-03-15 08:47:00,200.719,200.723,200.689,200.72,47799999.0
2005-03-15 08:48:00,200.74,200.74,200.703,200.703,39400000.0
2005-03-15 08:49:00,200.673,200.72,200.673,200.687,57400000.0
2005-03-15 08:50:00,200.687,200.7,200.651,200.659,74400000.0
2005-03-15 08:51:00,200.673,200.716,200.658,200.68,37400000.0
2005-03-15 08:52:00,200.681,200.703,200.66,200.675,73600000.0
2005-03-15 08:53:00,200.661,200.681,200.65,200.653,52699999.0
2005-03-15 08:54:00,200.669,200.669,200.644,200.668,38700000.0
2005-03-15 08:55:00,200.632,200.654,200.594,200.647,31400000.0
2005-03-15 08:56:00,200.642,200.665,200.63,200.63,68500001.0
2005-03-15 08:57:00,200.64,200.662,200.637,200.637,35000000.0
2005-03-15 08:58:00,200.648,200.674,200.646,200.655,47900000.0
2005-03-15 08:59:00,200.659,200.709,200.636,200.709,24800000.0
2005-03-15 09:00:00,200.691,200.718,200.674,200.701,67200000.0
2005-03-15 09:01:00,200.654,200.68,200.641,200.664,87200000.0
2005-03-15 09:02:00,200.67,200.676,200.633,200.655,34700000.0
2005-03-15 09:03:00,200.658,200.67,200.633,200.67,35500000.0
2005-03-15 09:04:00,200.623,200.696,200.609,200.674,52700000.0
2005-03-15 09:05:00,200.739,200.757,200.719,200.745,47400000.0
2005-03-15 09:06:00,200.746,200.775,200.716,200.775,64900000.0
2005-03-15 09:07:00,200.77,200.805,200.738,200.797,61400000.0
2005-03-15 09:08:00,200.782,200.793,200.734,200.746,50500000.0
2005-03-15 09:09:00,200.771,200.821,200.751,200.789,30500000.0
2005-03-15 09:10:00,200.79,200.797,200.737,200.781,45800000.0
2005-03-15 09:11:00,200.792,200.792,200.751,200.753,26400000.0
2005-03-15 09:12:00,200.738,200.777,200.728,200.765,65999999.0
2005-03-15 09:13:00,200.782,200.785,200.708,200.738,70200000.0
2005-03-15 09:14:00,200.688,200.751,200.671,200.746,23100000.0
2005-03-15 09:15:00,200.723,200.781,200.723,200.762,42500000.0
2005-03-15 09:16:00,200.76,200.857,200.758,200.857,24300000.0
2005-03-15 09:17:00,200.882,200.882,200.829,200.876,61600000.0
2005-03-15 09:18:00,200.84,200.875,200.817,200.859,52200000.0
2005-03-15 09:19:00,200.834,200.849,200.805,200.827,44200000.0
2005-03-15 09:20:00,200.849,200.862,200.793,200.804,77700002.0
2005-03-15 09:21:00,200.81,200.813,200.74,200.743,48100000.0
2005-03-15 09:22:00,200.74,200.786,200.73,200.779,39200000.0
2005-03-15 09:23:00,200.797,200.799,200.74,200.771,50500000.0
2005-03-15 09:24:00,200.785,200.803,200.756,200.762,36700000.0
2005-03-15 09:25:00,200.803,200.829,200.783,200.784,30300000.0
2005-03-15 09:26:00,200.748,200.778,200.706,200.706,81500002.0
2005-03-15 09:27:00,200.768,200.768,200.683,200.705,78300001.0
2005-03-15 09:28:00,200.73,200.73,200.692,200.722,51400000.0
2005-03-15 09:29:00,200.641,200.684,200.641,200.653,76999999.0
2005-03-15 09:30:00,200.689,200.702,200.643,200.702,55100000.0
2005-03-15 09:31:00,200.689,200.752,200.689,200.74,57800001.0
2005-03-15 09:32:00,200.685,200.744,200.681,200.701,41000000.0
2005-03-15 09:33:00,200.674,200.696,200.657,200.69,54600000.0
2005-03-15 09:34:00,200.65,200.691,200.645,200.659,57400001.0
2005-03-15 09:35:00,200.677,200.688,200.609,200.663,63400000.0
2005-03-15 09:36:00,200.633,200.685,200.614,200.685,19600000.0
2005-03-15 09:37:00,200.69,200.718,200.684,200.718,38600000.0
2005-03-15 09:38:00,200.736,200.763,200.712,200.737,27200000.0
2005-03-15 09:39:00,200.735,200.74,200.701,200.74,48100000.0
2005-03-15 09:40:00,200.76,200.76,200.714,200.733,42500000.0
2005-03-15 09:41:00,200.704,200.737,200.687,200.702,87900001.0
2005-03-15 09:42:00,200.715,200.732,200.686,200.713,58300000.0
2005-03-15 09:43:00,200.693,200.751,200.691,200.72,52599999.0
2005-03-15 09:44:00,200.712,200.72,200.667,200.7,70400000.0
2005-03-15 09:45:00,200.707,200.707,200.613,200.635,56500000.0
2005-03-15 09:46:00,200.636,200.707,200.636,200.707,58099999.0
2005-03-15 09:47:00,200.721,200.722,200.669,200.688,83399999.0
2005-03-15 09:48:00,200.715,200.753,200.7,200.741,22300000.0
2005-03-15 09:49:00,200.717,200.732,200.691,200.703,32700000.0
2005-03-15 09:50:00,200.728,200.762,200.669,200.685,46400000.0
2005-03-15 09:51:00,200.679,200.683,200.627,200.629,29900000.0
2005-03-15 09:52:00,200.657,200.657,200.576,200.576,56700000.0
2005-03-15 09:53:00,200.586,200.612,200.558,200.6,59700000.0
2005-03-15 09:54:00,200.586,200.632,200.586,200.617,57500000.0
2005-03-15 09:55:00,200.613,200.676,200.596,200.674,91399999.0
2005-03-15 09:56:00,200.677,200.689,200.624,200.636,33500000.0
2005-03-15 09:57:00,200.632,200.668,200.632,200.668,52900000.0
2005-03-15 09:58:00,200.677,200.684,200.62,200.621,62700000.0
2005-03-15 09:59:00,200.616,200.638,200.61,200.632,43900000.0
2005-03-15 10:00:00,200.632,200.652,200.613,200.635,59700001.0
2005-03-15 10:01:00,200.672,200.694,200.631,200.684,62699999.0
2005-03-15 10:02:00,200.71,200.731,200.666,200.666,39399999.0
2005-03-15 10:03:00,200.661,200.737,200.653,200.737,39400000.0
2005-03-15 10:04:00,200.701,200.701,200.659,200.669,29400000.0
2005-03-15 10:05:00,200.615,200.681,200.593,200.681,47600000.0
2005-03-15 10:06:00,200.672,200.673,200.606,200.616,23400000.0
2005-03-15 10:07:00,200.591,200.633,200.575,200.599,46400000.0
2005-03-15 10:08:00,200.582,200.589,200.553,200.563,31700000.0
2005-03-15 10:09:00,200.578,200.617,200.571,200.59,93500001.0
2005-03-15 10:10:00,200.59,200.605,200.552,200.601,50899999.0
2005-03-15 10:11:00,200.572,200.588,200.565,200.588,46900000.0
2005-03-15 10:12:00,200.533,200.553,200.509,200.519,46099999.0
2005-03-15 10:13:00,200.49,200.519,200.456,200.478,48700000.0
2005-03-15 10:14:00,200.514,200.529,200.461,200.481,62800000.0
2005-03-15 10:15:00,200.467,200.486,200.435,200.46,82299999.0
2005-03-15 10:16:00,200.458,200.545,200.453,200.545,36800000.0
2005-03-15 10:17:00,200.519,200.539,200.497,200.535,87200001.0
2005-03-15 10:18:00,200.519,200.542,200.496,200.527,29100000.0
2005-03-15 10:19:00,200.515,200.535,200.472,200.472,55100000.0
2005-03-15 10:20:00,200.452,200.486,200.43,200.464,58600000.0
2005-03-15 10:21:00,200.429,200.452,200.397,200.414,41200000.0
2005-03-15 10:22:00,200.44,200.44,200.371,200.392,53999999.0
2005-03-15 10:23:00,200.419,200.445,200.401,200.442,44400000.0
2005-03-15 10:24:00,200.434,200.512,200.434,200.5,68500001.0
2005-03-15 10:25:00,200.545,200.583,200.538,200.564,39800000.0
2005-03-15 10:26:00,200.573,200.593,200.522,200.575,68000002.0
2005-03-15 10:27:00,200.581,200.642,200.566,200.621,54299999.0
2005-03-15 10:28:00,200.6,200.649,200.587,200.613,38400000.0
2005-03-15 10:29:00,200.611,200.634,200.576,200.61,76999999.0
2005-03-15 10:30:00,200.606,200.645,200.589,200.641,44800000.0
2005-03-15 10:31:00,200.683,200.683,200.627,200.655,48800000.0
2005-03-15 10:32:00,200.662,200.686,200.64,200.665,57800000.0
2005-03-15 10:33:00,200.675,200.689,200.652,200.655,74599999.0
2005-03-15 10:34:00,200.672,200.703,200.641,200.656,56500001.0
2005-03-15 10:35:00,200.64,200.68,200.599,200.599,78699999.0
2005-03-15 10:36:00,200.649,200.658,200.604,200.643,73900001.0
2005-03-15 10:37:00,200.618,200.636,200.595,200.623,45800000.0
2005-03-15 10:38:00,200.615,200.629,200.581,200.619,59900000.0
2005-03-15 10:39:00,200.642,200.642,200.578,200.578,64199999.0
2005-03-15 10:40:00,200.582,200.619,200.564,200.584,25200000.0
2005-03-15 10:41:00,200.555,200.569,200.528,200.562,37800000.0
2005-03-15 10:42:00,200.532,200.544,200.481,200.493,56900000.0
2005-03-15 10:43:00,200.492,200.5,200.451,200.488,74400001.0
2005-03-15 10:44:00,200.47,200.501,200.45,200.457,82899999.0
2005-03-15 10:45:00,200.468,200.497,200.447,200.497,28100000.0
2005-03-15 10:46:00,200.48,200.51,200.473,200.502,54200000.0
2005-03-15 10:47:00,200.5,200.5,200.421,200.445,74300000.0
2005-03-15 10:48:00,200.398,200.473,200.389,200.394,55200000.0
2005-03-15 10:49:00,200.419,200.424,200.366,200.411,80499999.0
2005-03-15 10:50:00,200.411,200.443,200.381,200.443,57400000.0
2005-03-15 10:51:00,200.422,200.47,200.412,200.468,73899999.0
2005-03-15 10:52:00,200.46,200.488,200.434,200.449,61800001.0
2005-03-15 10:53:00,200.415,200.464,200.389,200.395,63099999.0
2005-03-15 10:54:00,200.393,200.422,200.359,200.379,78800000.0
2005-03-15 10:55:00,200.371,200.385,200.343,200.361,31900000.0
2005-03-15 10:56:00,200.368,200.4,200.347,200.392,32000000.0
2005-03-15 10:57:00,200.388,200.443,200.382,200.399,33900000.0
2005-03-15 10:58:00,200.415,200.417,200.368,200.396,86100000.0
2005-03-15 10:59:00,200.426,200.44,200.345,200.371,68900001.0
2005-03-15 11:00:00,200.392,200.399,200.316,200.355,45400000.0
2005-03-15 11:01:00,200.364,200.381,200.325,200.376,58599999.0
2005-03-15 11:02:00,200.382,200.382,200.293,200.321,71300000.0
2005-03-15 11:03:00,200.307,200.327,200.283,200.286,47700000.0
2005-03-15 11:04:00,200.257,200.269,200.21,200.251,27300000.0
2005-03-15 11:05:00,200.27,200.292,200.257,200.262,48800000.0
2005-03-15 11:06:00,200.247,200.272,200.232,200.261,49200000.0
2005-03-15 11:07:00,200.233,200.284,200.22,200.267,51200000.0
2005-03-15 11:08:00,200.287,200.287,200.206,200.206,47100000.0
2005-03-15 11:09:00,200.235,200.246,200.184,200.233,48900000.0
2005-03-15 11:10:00,200.272,200.286,200.23,200.269,29200000.0
2005-03-15 11:11:00,200.292,200.329,200.274,200.292,78100000.0
2005-03-15 11:12:00,200.266,200.298,200.252,200.297,65300000.0
2005-03-15 11:13:00,200.273,200.308,200.26,200.278,26800000.0
2005-03-15 11:14:00,200.295,200.31,200.256,200.284,39000000.0
2005-03-15 11:15:00,200.293,200.335,200.279,200.313,45300000.0
2005-03-15 11:16:00,200.312,200.327,200.293,200.308,44800000.0
2005-03-15 11:17:00,200.317,200.321,200.262,200.321,54300000.0
2005-03-15 11:18:00,200.293,200.293,200.257,200.271,16800000.0
2005-03-15 11:19:00,200.287,200.305,200.258,200.258,14500000.0
2005-03-15 11:20:00,200.255,200.277,200.226,200.238,48799999.0
2005-03-15 11:21:00,200.292,200.292,200.23,200.251,39900001.0
2005-03-15 11:22:00,200.246,200.253,200.205,200.215,33800000.0
2005-03-15 11:23:00,200.264,200.272,200.234,200.25,50199999.0
2005-03-15 11:24:00,200.277,200.29,200.219,200.254,48499999.0
2005-03-15 11:25:00,200.273,200.29,200.241,200.257,58000000.0
2005-03-15 11:26:00,200.259,200.268,200.229,200.266,51000000.0
2005-03-15 11:27:00,200.226,200.285,200.226,200.262,47300000.0
2005-03-15 11:28:00,200.225,200.265,200.221,200.251,41300000.0
2005-03-15 11:29:00,200.258,200.28,200.228,200.274,53999999.0
2005-03-15 11:30:00,200.275,200.296,200.251,200.278,92800000.0
2005-03-15 11:31:00,200.294,200.316,200.294,200.311,46300000.0
2005-03-15 11:32:00,200.315,200.315,200.291,200.31,31200000.0
2005-03-15 11:33:00,200.314,200.324,200.295,200.318,53899999.0
2005-03-15 11:34:00,200.331,200.345,200.288,200.345,72700000.0
2005-03-15 11:35:00,200.318,200.383,200.318,200.383,20100000.0
2005-03-15 11:36:00,200.379,200.382,200.323,200.346,53800000.0
2005-03-15 11:37:00,200.341,200.372,200.335,200.371,28700000.0
2005-03-15 11:38:00,200.358,200.366,200.332,200.343,21000000.0
2005-03-15 11:39:00,200.367,200.373,200.318,200.357,65800000.0
2005-03-15 11:40:00,200.345,200.361,200.295,200.314,53200000.0
2005-03-15 11:41:00,200.341,200.341,200.288,200.315,39500000.0
2005-03-15 11:42:00,200.316,200.336,200.312,200.336,84900001.0
2005-03-15 11:43:00,200.334,200.344,200.31,200.32,65899999.0
2005-03-15 11:44:00,200.334,200.334,200.269,200.301,38900000.0
2005-03-15 11:45:00,200.328,200.411,200.328,200.411,82899999.0
2005-03-15 11:46:00,200.414,200.419,200.384,200.405,36000000.0
2005-03-15 11:47:00,200.383,200.405,200.37,200.382,52300000.0
2005-03-15 11:48:00,200.36,200.425,200.36,200.425,59800000.0
2005-03-15 11:49:00,200.385,200.428,200.385,200.424,31100000.0
2005-03-15 11:50:00,200.436,200.436,200.383,200.383,35800000.0
2005-03-15 11:51:00,200.406,200.413,200.378,200.397,42400000.0
2005-03-15 11:52:00,200.384,200.403,200.38,200.388,23400000.0
2005-03-15 11:53:00,200.39,200.39,200.338,200.379,71500000.0
2005-03-15 11:54:00,200.375,200.392,200.321,200.361,40800000.0
2005-03-15 11:55:00,200.402,200.42,200.339,200.401,69800001.0
2005-03-15 11:56:00,200.444,200.465,200.414,200.453,33500000.0
2005-03-15 11:57:00,200.439,200.46,200.417,200.46,45699999.0
2005-03-15 11:58:00,200.479,200.494,200.451,200.475,27700000.0
2005-03-15 11:59:00,200.483,200.535,200.452,200.534,43900000.0
2005-03-15 12:00:00,200.546,200.582,200.518,200.582,47400000.0
2005-03-15 12:01:00,200.557,200.569,200.497,200.52,20900000.0
2005-03-15 12:02:00,200.506,200.511,200.462,200.51,76600001.0
2005-03-15 12:03:00,200.552,200.552,200.466,200.5,58399999.0
2005-03-15 12:04:00,200.513,200.525,200.47,200.507,65300001.0
2005-03-15 12:05:00,200.501,200.561,200.482,200.547,60899999.0
2005-03-15 12:06:00,200.554,200.568,200.505,200.505,73700000.0
2005-03-15 12:07:00,200.551,200.573,200.532,200.556,73400001.0
2005-03-15 12:08:00,200.522,200.553,200.506,200.546,15300000.0
2005-03-15 12:09:00,200.506,200.542,200.496,200.518,25200000.0
2005-03-15 12:10:00,200.511,200.526,200.481,200.501,54700000.0
2005-03-15 12:11:00,200.537,200.537,200.447,200.486,29100000.0
2005-03-15 12:12:00,200.478,200.528,200.464,200.528,118500002.0
2005-03-15 12:13:00,200.526,200.553,200.513,200.549,45200000.0
2005-03-15 12:14:00,200.564,200.566,200.513,200.513,31000000.0
2005-03-15 12:15:00,200.507,200.52,200.492,200.492,75300001.0
2005-03-15 12:16:00,200.457,200.49,200.457,200.468,47600000.0
2005-03-15 12:17:00,200.497,200.51,200.465,200.486,103899999.0
2005-03-15 12:18:00,200.491,200.493,200.439,200.447,55900000.0
2005-03-15 12:19:00,200.447,200.463,200.424,200.441,19600000.0
2005-03-15 12:20:00,200.418,200.452,200.401,200.445,23200000.0
2005-03-15 12:21:00,200.43,200.45,200.375,200.447,51300000.0
2005-03-15 12:22:00,200.47,200.535,200.468,200.535,65700000.0
2005-03-15 12:23:00,200.541,200.561,200.526,200.552,49800000.0
2005-03-15 12:24:00,200.563,200.597,200.555,200.59,55000000.0
2005-03-15 12:25:00,200.58,200.602,200.569,200.597,54900000.0
2005-03-15 12:26:00,200.579,200.582,200.556,200.578,32100000.0
2005-03-15 12:27:00,200.563,200.568,200.543,200.548,49600000.0
2005-03-15 12:28:00,200.576,200.581,200.544,200.563,71000001.0
2005-03-15 12:29:00,200.545,200.567,200.529,200.54,42099999.0
2005-03-15 12:30:00,200.506,200.506,200.46,200.483,37800001.0
2005-03-15 12:31:00,200.492,200.5,200.474,200.486,66500000.0
2005-03-15 12:32:00,200.499,200.666,200.475,200.666,31700000.0
2005-03-15 12:33:00,200.655,200.665,200.639,200.66,60700000.0
2005-03-15 12:34:00,200.629,200.629,200.593,200.611,43700000.0
2005-03-15 12:35:00,200.626,200.675,200.626,200.643,36400000.0
2005-03-15 12:36:00,200.629,200.631,200.59,200.617,69399999.0
2005-03-15 12:37:00,200.625,200.66,200.597,200.66,55399999.0
2005-03-15 12:38:00,200.641,200.653,200.623,200.636,54600000.0
2005-03-15 12:39:00,200.649,200.652,200.596,200.645,64399999.0
2005-03-15 12:40:00,200.642,200.653,200.589,200.589,31100000.0
2005-03-15 12:41:00,200.634,200.634,200.565,200.565,82000000.0
2005-03-15 12:42:00,200.625,200.653,200.621,200.653,52900000.0
2005-03-15 12:43:00,200.641,200.641,200.602,200.604,28400000.0
2005-03-15 12:44:00,200.643,200.664,200.637,200.647,52500001.0
2005-03-15 12:45:00,200.657,200.665,200.628,200.646,70000000.0
2005-03-15 12:46:00,200.682,200.721,200.668,200.699,26700000.0
2005-03-15 12:47:00,200.728,200.755,200.716,200.747,49800000.0
2005-03-15 12:48:00,200.747,200.76,200.58,200.58,58400001.0
2005-03-15 12:49:00,200.595,200.595,200.529,200.529,57200000.0
2005-03-15 12:50:00,200.556,200.603,200.543,200.572,45900000.0
2005-03-15 12:51:00,200.573,200.593,200.533,200.593,58500000.0
2005-03-15 12:52:00,200.593,200.593,200.516,200.517,43400000.0
2005-03-15 12:53:00,200.514,200.569,200.514,200.549,28800000.0
2005-03-15 12:54:00,200.597,200.605,200.56,200.59,42500000.0
2005-03-15 12:55:00,200.583,200.62,200.57,200.592,79299999.0
2005-03-15 12:56:00,200.565,200.567,200.497,200.508,68100000.0
2005-03-15 12:57:00,200.534,200.594,200.519,200.594,73000000.0
2005-03-15 12:58:00,200.606,200.625,200.485,200.485,59300000.0
2005-03-15 12:59:00,200.48,200.54,200.47,200.521,88700000.0
2005-03-15 13:00:00,200.531,200.557,200.481,200.481,55100000.0
2005-03-15 13:01:00,200.456,200.513,200.45,200.513,43500000.0
2005-03-15 13:02:00,200.516,200.522,200.454,200.485,66400001.0
2005-03-15 13:03:00,200.489,200.532,200.473,200.498,40100000.0
2005-03-15 13:04:00,200.512,200.528,200.496,200.525,78000000.0
2005-03-15 13:05:00,200.539,200.539,200.475,200.509,56399999.0
2005-03-15 13:06:00,200.507,200.574,200.507,200.545,72200000.0
2005-03-15 13:07:00,200.535,200.562,200.519,200.562,30100000.0
2005-03-15 13:08:00,200.575,200.688,200.557,200.633,57100000.0
2005-03-15 13:09:00,200.596,200.633,200.57,200.57,27500000.0
2005-03-15 13:10:00,200.565,200.617,200.565,200.578,47499999.0
2005-03-15 13:11:00,200.565,200.592,200.565,200.592,24400000.0
2005-03-15 13:12:00,200.579,200.624,200.568,200.617,46800000.0
2005-03-15 13:13:00,200.632,200.638,200.6,200.618,34400000.0
2005-03-15 13:14:00,200.622,200.625,200.585,200.622,73300000.0
2005-03-15 13:15:00,200.553,200.651,200.553,200.651,56500001.0
2005-03-15 13:16:00,200.655,200.731,200.651,200.696,89400001.0
2005-03-15 13:17:00,200.709,200.709,200.672,200.704,66800000.0
2005-03-15 13:18:00,200.735,200.735,200.692,200.731,67700000.0
2005-03-15 13:19:00,200.735,200.747,200.683,200.7,70599999.0
2005-03-15 13:20:00,200.762,200.779,200.732,200.754,64300000.0
2005-03-15 13:21:00,200.743,200.818,200.743,200.807,44000000.0
2005-03-15 13:22:00,200.8,200.81,200.758,200.776,47200000.0
2005-03-15 13:23:00,200.761,200.778,200.741,200.768,74100000.0
2005-03-15 13:24:00,200.759,200.761,200.734,200.759,34600000.0
2005-03-15 13:25:00,200.769,200.787,200.736,200.758,41600000.0
2005-03-15 13:26:00,200.787,200.789,200.751,200.759,71400001.0
2005-03-15 13:27:00,200.747,200.747,200.71,200.736,37300000.0
2005-03-15 13:28:00,200.713,200.779,200.713,200.756,65099999.0
2005-03-15 13:29:00,200.756,200.813,200.742,200.765,56400000.0
2005-03-15 13:30:00,200.749,200.768,200.729,200.75,57900000.0
2005-03-15 13:31:00,200.768,200.78,200.738,200.763,51800000.0
2005-03-15 13:32:00,200.786,200.803,200.778,200.793,72500001.0
2005-03-15 13:33:00,200.803,200.848,200.802,200.847,60500000.0
2005-03-15 13:34:00,200.831,200.837,200.795,200.797,29200000.0
2005-03-15 13:35:00,200.805,200.841,200.787,200.841,29700000.0
2005-03-15 13:36:00,200.814,200.838,200.801,200.838,27400000.0
2005-03-15 13:37:00,200.841,200.874,200.823,200.874,70800001.0
2005-03-15 13:38:00,200.861,200.889,200.843,200.862,57100000.0
2005-03-15 13:39:00,200.862,200.862,200.817,200.857,45100000.0
2005-03-15 13:40:00,200.823,200.848,200.814,200.839,30000000.0
2005-03-15 13:41:00,200.832,200.842,200.808,200.829,49200000.0
2005-03-15 13:42:00,200.808,200.808,200.779,200.798,34800000.0
2005-03-15 13:43:00,200.778,200.78,200.736,200.744,68699999.0
2005-03-15 13:44:00,200.737,200.75,200.717,200.734,87600000.0
2005-03-15 13:45:00,200.694,200.732,200.693,200.727,53500000.0
2005-03-15 13:46:00,200.747,200.751,200.707,200.734,61200001.0
2005-03-15 13:47:00,200.742,200.742,200.719,200.719,53200000.0
2005-03-15 13:48:00,200.723,200.753,200.709,200.732,71000001.0
2005-03-15 13:49:00,200.721,200.74,200.705,200.73,47000000.0
2005-03-15 13:50:00,200.736,200.749,200.722,200.747,29600000.0
2005-03-15 13:51:00,200.728,200.749,200.708,200.738,67800000.0
2005-03-15 13:52:00,200.721,200.735,200.697,200.712,45700001.0
2005-03-15 13:53:00,200.677,200.7,200.656,200.683,44600001.0
2005-03-15 13:54:00,200.691,200.691,200.652,200.668,74300000.0
2005-03-15 13:55:00,200.66,200.712,200.66,200.712,32600000.0
2005-03-15 13:56:00,200.69,200.722,200.69,200.72,46700000.0
2005-03-15 13:57:00,200.725,200.73,200.696,200.711,28800000.0
2005-03-15 13:58:00,200.699,200.727,200.687,200.709,67100000.0
2005-03-15 13:59:00,200.694,200.723,200.691,200.719,62700001.0
2005-03-15 14:00:00,200.685,200.713,200.672,200.695,33500000.0
2005-03-15 14:01:00,200.662,200.689,200.654,200.685,65600000.0
2005-03-15 14:02:00,200.645,200.669,200.618,200.63,44200000.0
2005-03-15 14:03:00,200.616,200.634,200.59,200.617,39300000.0
2005-03-15 14:04:00,200.622,200.652,200.6,200.606,50600000.0
2005-03-15 14:05:00,200.615,200.626,200.582,200.619,78900000.0
2005-03-15 14:06:00,200.589,200.602,200.573,200.575,61200000.0
2005-03-15 14:07:00,200.565,200.584,200.545,200.558,76900000.0
2005-03-15 14:08:00,200.506,200.54,200.501,200.54,45100000.0
2005-03-15 14:09:00,200.542,200.551,200.496,200.531,87100000.0
2005-03-15 14:10:00,200.525,200.525,200.477,200.514,46600000.0
2005-03-15 14:11:00,200.521,200.537,200.507,200.52,66700000.0
2005-03-15 14:12:00,200.49,200.51,200.465,200.51,27800000.0
2005-03-15 14:13:00,200.482,200.528,200.471,200.519,62800000.0
2005-03-15 14:14:00,200.523,200.556,200.504,200.556,60599999.0
2005-03-15 14:15:00,200.569,200.585,200.544,200.585,48700000.0
2005-03-15 14:16:00,200.597,200.597,200.568,200.579,50200000.0
2005-03-15 14:17:00,200.558,200.588,200.558,200.566,23100000.0
2005-03-15 14:18:00,200.563,200.589,200.552,200.559,79400000.0
2005-03-15 14:19:00,200.56,200.585,200.549,200.585,67800002.0
2005-03-15 14:20:00,200.574,200.581,200.538,200.558,82900001.0
2005-03-15 14:21:00,200.556,200.579,200.546,200.573,65900000.0
2005-03-15 14:22:00,200.554,200.586,200.549,200.581,47900000.0
2005-03-15 14:23:00,200.578,200.588,200.548,200.586,38200000.0
2005-03-15 14:24:00,200.589,200.594,200.575,200.575,48900000.0
2005-03-15 14:25:00,200.593,200.615,200.575,200.606,67000000.0
2005-03-15 14:26:00,200.594,200.606,200.585,200.605,76100001.0
2005-03-15 14:27:00,200.581,200.599,200.571,200.581,60600000.0
2005-03-15 14:28:00,200.57,200.584,200.536,200.539,91700000.0
2005-03-15 14:29:00,200.537,200.543,200.494,200.515,44200000.0
2005-03-15 14:30:00,200.482,200.496,200.469,200.47,44100000.0
2005-03-15 14:31:00,200.486,200.51,200.486,200.502,40500000.0
2005-03-15 14:32:00,200.5,200.5,200.471,200.471,43400000.0
2005-03-15 14:33:00,200.47,200.509,200.466,200.499,80899999.0
2005-03-15 14:34:00,200.488,200.488,200.451,200.451,13400000.0
2005-03-15 14:35:00,200.482,200.482,200.461,200.468,75000000.0
2005-03-15 14:36:00,200.49,200.542,200.49,200.533,45399999.0
2005-03-15 14:37:00,200.518,200.538,200.513,200.532,41500000.0
2005-03-15 14:38:00,200.537,200.544,200.524,200.54,59400000.0
2005-03-15 14:39:00,200.508,200.554,200.501,200.548,56300000.0
2005-03-15 14:40:00,200.561,200.561,200.52,200.52,59900000.0
2005-03-15 14:41:00,200.518,200.528,200.503,200.512,48100000.0
2005-03-15 14:42:00,200.517,200.52,200.448,200.455,89100000.0
2005-03-15 14:43:00,200.455,200.486,200.453,200.476,43200000.0
2005-03-15 14:44:00,200.451,200.461,200.425,200.442,57400000.0
2005-03-15 14:45:00,200.442,200.46,200.371,200.371,58700000.0
2005-03-15 14:46:00,200.409,200.433,200.407,200.411,53800001.0
2005-03-15 14:47:00,200.43,200.43,200.394,200.397,44100000.0
2005-03-15 14:48:00,200.432,200.44,200.385,200.423,59000001.0
2005-03-15 14:49:00,200.466,200.476,200.45,200.467,69400000.0
2005-03-15 14:50:00,200.448,200.477,200.44,200.458,67399999.0
2005-03-15 14:51:00,200.472,200.489,200.454,200.483,65200000.0
2005-03-15 14:52:00,200.502,200.509,200.476,200.508,14000000.0
2005-03-15 14:53:00,200.517,200.535,200.485,200.517,61600000.0
2005-03-15 14:54:00,200.537,200.567,200.513,200.53,48100000.0
2005-03-15 14:55:00,200.532,200.537,200.475,200.475,72600000.0
2005-03-15 14:56:00,200.499,200.507,200.465,200.465,53499999.0
2005-03-15 14:57:00,200.474,200.516,200.463,200.478,50700000.0
2005-03-15 14:58:00,200.466,200.481,200.452,200.453,55100000.0
2005-03-15 14:59:00,200.464,200.474,200.422,200.446,49000000.0
2005-03-15 15:00:00,200.442,200.451,200.411,200.416,34200000.0
2005-03-15 15:01:00,200.432,200.452,200.416,200.42,35500000.0
2005-03-15 15:02:00,200.417,200.442,200.387,200.442,35100000.0
2005-03-15 15:03:00,200.465,200.497,200.462,200.486,47300000.0
2005-03-15 15:04:00,200.524,200.533,200.477,200.491,19300000.0
2005-03-15 15:05:00,200.498,200.525,200.489,200.504,17700000.0
2005-03-15 15:06:00,200.496,200.513,200.472,200.472,47800000.0
2005-03-15 15:07:00,200.51,200.524,200.492,200.523,43400000.0
2005-03-15 15:08:00,200.545,200.648,200.54,200.639,82600001.0
2005-03-15 15:09:00,200.634,200.648,200.625,200.648,26600000.0
2005-03-15 15:10:00,200.651,200.706,200.641,200.702,63400000.0
2005-03-15 15:11:00,200.702,200.733,200.681,200.695,47100000.0
2005-03-15 15:12:00,200.66,200.689,200.65,200.669,41500000.0
2005-03-15 15:13:00,200.667,200.683,200.643,200.649,59000000.0
2005-03-15 15:14:00,200.656,200.689,200.638,200.689,69000000.0
2005-03-15 15:15:00,200.71,200.723,200.69,200.712,66800000.0
2005-03-15 15:16:00,200.747,200.747,200.702,200.707,46500000.0
2005-03-15 15:17:00,200.711,200.711,200.672,200.692,44499999.0
2005-03-15 15:18:00,200.706,200.72,200.668,200.68,39400000.0
2005-03-15 15:19:00,200.69,200.69,200.664,200.674,53800000.0
2005-03-15 15:20:00,200.682,200.696,200.654,200.67,32900000.0
2005-03-15 15:21:00,200.655,200.655,200.613,200.62,77300002.0
2005-03-15 15:22:00,200.598,200.63,200.585,200.616,53400000.0
2005-03-15 15:23:00,200.632,200.664,200.632,200.657,21500000.0
2005-03-15 15:24:00,200.678,200.719,200.662,200.714,45800000.0
2005-03-15 15:25:00,200.726,200.754,200.717,200.753,48499999.0
2005-03-15 15:26:00,200.773,200.797,200.747,200.767,63100000.0
2005-03-15 15:27:00,200.782,200.787,200.758,200.758,45100000.0
2005-03-15 15:28:00,200.773,200.794,200.735,200.747,44600000.0
2005-03-15 15:29:00,200.773,200.809,200.754,200.755,73599999.0
2005-03-15 15:30:00,200.783,200.801,200.741,200.756,42400000.0
2005-03-15 15:31:00,200.74,200.762,200.706,200.736,45100000.0
2005-03-15 15:32:00,200.757,200.776,200.609,200.609,37300000.0
2005-03-15 15:33:00,200.604,200.657,200.599,200.65,78499999.0
2005-03-15 15:34:00,200.675,200.749,200.675,200.749,51000000.0
2005-03-15 15:35:00,200.736,200.772,200.726,200.76,104500002.0
2005-03-15 15:36:00,200.758,200.758,200.714,200.739,37500000.0
2005-03-15 15:37:00,200.69,200.699,200.665,200.676,30100000.0
2005-03-15 15:38:00,200.684,200.688,200.667,200.669,57900000.0
2005-03-15 15:39:00,200.657,200.712,200.623,200.623,57400000.0
2005-03-15 15:40:00,200.631,200.636,200.603,200.62,52200000.0
2005-03-15 15:41:00,200.629,200.629,200.571,200.571,45499999.0
2005-03-15 15:42:00,200.566,200.581,200.543,200.543,64300000.0
2005-03-15 15:43:00,200.517,200.559,200.484,200.546,65600001.0
2005-03-15 15:44:00,200.516,200.517,200.484,200.507,28300000.0
2005-03-15 15:45:00,200.477,200.506,200.462,200.462,54699999.0
2005-03-15 15:46:00,200.507,200.508,200.458,200.475,44000000.0
2005-03-15 15:47:00,200.489,200.505,200.466,200.481,50100000.0
2005-03-15 15:48:00,200.497,200.533,200.497,200.528,74100000.0
2005-03-15 15:49:00,200.506,200.529,200.487,200.529,87899997.0
2005-03-15 15:50:00,200.537,200.537,200.501,200.526,51600000.0
2005-03-15 15:51:00,200.524,200.546,200.516,200.525,86900000.0
2005-03-15 15:52:00,200.518,200.518,200.487,200.505,49300000.0
2005-03-15 15:53:00,200.504,200.512,200.484,200.485,73700001.0
2005-03-15 15:54:00,200.512,200.512,200.432,200.434,77900000.0
2005-03-15 15:55:00,200.413,200.443,200.39,200.442,35400000.0
2005-03-15 15:56:00,200.433,200.433,200.386,200.387,42600001.0
2005-03-15 15:57:00,200.372,200.394,200.324,200.328,34100000.0
2005-03-15 15:58:00,200.38,200.403,200.363,200.374,31500000.0
2005-03-15 15:59:00,200.374,200.395,200.359,200.362,79400000.0
2005-03-15 16:00:00,200.32,200.388,200.243,200.321,45000000.0
2005-03-15 16:01:00,200.391,200.454,200.371,200.407,38200000.0
2005-03-15 16:02:00,200.356,200.447,200.352,200.433,41000000.0
2005-03-15 16:03:00,200.462,200.516,200.44,200.488,44600000.0
2005-03-15 16:04:00,200.527,200.531,200.432,200.48,46600000.0
2005-03-15 16:05:00,200.504,200.557,200.497,200.527,64800000.0
2005-03-15 16:06:00,200.522,200.542,200.482,200.483,75200002.0
2005-03-15 16:07:00,200.482,200.518,200.474,200.497,55600000.0
2005-03-15 16:08:00,200.525,200.566,200.522,200.566,43800000.0
2005-03-15 16:09:00,200.566,200.613,200.55,200.613,28900000.0
2005-03-15 16:10:00,200.617,200.632,200.591,200.632,32300000.0
2005-03-15 16:11:00,200.586,200.689,200.582,200.685,51300000.0
2005-03-15 16:12:00,200.695,200.695,200.633,200.647,25100000.0
2005-03-15 16:13:00,200.606,200.646,200.594,200.628,57400000.0
2005-03-15 16:14:00,200.621,200.646,200.616,200.639,73099999.0
2005-03-15 16:15:00,200.663,200.704,200.644,200.689,49100000.0
2005-03-15 16:16:00,200.681,200.726,200.664,200.726,89300002.0
2005-03-15 16:17:00,200.698,200.718,200.617,200.617,24000000.0
2005-03-15 16:18:00,200.602,200.624,200.545,200.545,47499999.0
2005-03-15 16:19:00,200.588,200.6,200.537,200.587,63799999.0
2005-03-15 16:20:00,200.602,200.617,200.591,200.594,43200000.0
2005-03-15 16:21:00,200.612,200.623,200.525,200.526,24200000.0
2005-03-15 16:22:00,200.569,200.578,200.527,200.548,54300000.0
2005-03-15 16:23:00,200.561,200.561,200.498,200.551,79800000.0
2005-03-15 16:24:00,200.545,200.568,200.538,200.562,42200000.0
2005-03-15 16:25:00,200.574,200.591,200.546,200.591,37700000.0
2005-03-15 16:26:00,200.568,200.586,200.549,200.558,51700000.0
2005-03-15 16:27:00,200.523,200.547,200.51,200.521,48500000.0
2005-03-15 16:28:00,200.499,200.504,200.452,200.452,16400000.0
2005-03-15 16:29:00,200.457,200.47,200.42,200.437,78800000.0
2005-03-15 16:30:00,200.416,200.454,200.411,200.445,69800000.0
2005-03-15 16:31:00,200.443,200.477,200.425,200.433,52100000.0
2005-03-15 16:32:00,200.386,200.386,200.329,200.345,77700000.0
2005-03-15 16:33:00,200.345,200.345,200.308,200.323,82800000.0
2005-03-15 16:34:00,200.328,200.375,200.318,200.375,34700000.0
2005-03-15 16:35:00,200.342,200.346,200.252,200.276,91200000.0
2005-03-15 16:36:00,200.281,200.288,200.239,200.243,43100000.0
2005-03-15 16:37:00,200.234,200.262,200.217,200.258,80100001.0
2005-03-15 16:38:00,200.23,200.253,200.194,200.219,41500000.0
2005-03-15 16:39:00,200.233,200.274,200.233,200.26,85500000.0
2005-03-15 16:40:00,200.243,200.286,200.207,200.207,80900000.0
2005-03-15 16:41:00,200.189,200.233,200.181,200.219,55900000.0
2005-03-15 16:42:00,200.229,200.247,200.213,200.236,30700000.0
2005-03-15 16:43:00,200.22,200.29,200.215,200.237,127200002.0
2005-03-15 16:44:00,200.246,200.25,200.219,200.241,50400000.0
2005-03-15 16:45:00,200.21,200.233,200.183,200.183,54700000.0
2005-03-15 16:46:00,200.167,200.236,200.167,200.189,30700000.0
2005-03-15 16:47:00,200.18,200.248,200.171,200.224,52800000.0
2005-03-15 16:48:00,200.222,200.233,200.125,200.127,64600000.0
2005-03-15 16:49:00,200.128,200.156,200.113,200.156,50300000.0
2005-03-15 16:50:00,200.142,200.181,200.135,200.16,34100000.0
2005-03-15 16:51:00,200.143,200.186,200.143,200.149,64399999.0
2005-03-15 16:52:00,200.139,200.148,200.076,200.097,68100000.0
2005-03-15 16:53:00,200.07,200.124,200.07,200.1,49300000.0
2005-03-15 16:54:00,200.097,200.108,200.049,200.054,51400000.0
2005-03-15 16:55:00,200.049,200.07,200.021,200.05,91599999.0
2005-03-15 16:56:00,200.046,200.097,200.021,200.097,66600000.0
2005-03-15 16:57:00,200.109,200.156,200.091,200.156,44300000.0
2005-03-15 16:58:00,200.178,200.185,200.145,200.155,38300000.0
2005-03-15 16:59:00,200.161,200.167,200.134,200.151,42600000.0
2005-03-15 17:00:00,200.149,200.163,200.111,200.113,45100000.0
2005-03-15 17:01:00,200.124,200.138,200.05,200.05,70500000.0
2005-03-15 17:02:00,200.053,200.056,200.013,200.044,46400000.0
2005-03-15 17:03:00,200.051,200.058,200.033,200.033,74700000.0
2005-03-15 17:04:00,200.054,200.054,200.019,200.041,37900000.0
2005-03-15 17:05:00,200.045,200.056,200.004,200.006,59400000.0
2005-03-15 17:06:00,199.993,200.007,199.964,199.98,45400000.0
2005-03-15 17:07:00,199.94,199.94,199.888,199.9,25800000.0
2005-03-15 17:08:00,199.876,199.899,199.865,199.899,60100000.0
2005-03-15 17:09:00,199.897,199.92,199.871,199.891,77500001.0
2005-03-15 17:10:00,199.881,199.903,199.873,199.873,35300000.0
2005-03-15 17:11:00,199.868,199.89,199.86,199.869,53800000.0
2005-03-15 17:12:00,199.866,199.917,199.866,199.9,26800000.0
2005-03-15 17:13:00,199.883,199.904,199.86,199.889,59800000.0
2005-03-15 17:14:00,199.889,199.919,199.867,199.919,11600000.0
2005-03-15 17:15:00,199.959,199.973,199.932,199.973,51800000.0
2005-03-15 17:16:00,199.994,200.005,199.938,199.938,55900001.0
2005-03-15 17:17:00,199.931,199.961,199.931,199.939,47100001.0
2005-03-15 17:18:00,199.914,199.975,199.914,199.965,38700000.0
2005-03-15 17:19:00,199.979,199.994,199.949,199.984,62300000.0
2005-03-15 17:20:00,199.984,200.028,199.982,200.011,31500000.0
2005-03-15 17:21:00,199.992,200.015,199.985,199.994,73200000.0
2005-03-15 17:22:00,200.014,200.034,200.008,200.022,61000000.0
2005-03-15 17:23:00,200.03,200.078,200.022,200.077,82799998.0
2005-03-15 17:24:00,200.09,200.098,200.052,200.082,80899999.0
2005-03-15 17:25:00,200.073,200.108,200.051,200.108,75500001.0
2005-03-15 17:26:00,200.102,200.102,200.052,200.062,31900000.0
2005-03-15 17:27:00,200.057,200.057,200.018,200.051,77699999.0
2005-03-15 17:28:00,200.052,200.058,200.023,200.029,41000000.0
2005-03-15 17:29:00,200.067,200.067,200.011,200.046,62100000.0
2005-03-15 17:30:00,200.039,200.06,200.039,200.045,75400000.0
2005-03-15 17:31:00,200.054,200.076,200.033,200.034,68000000.0
2005-03-15 17:32:00,200.024,200.036,199.994,200.013,50700000.0
2005-03-15 17:33:00,199.994,200.005,199.981,200.001,68300001.0
2005-03-15 17:34:00,199.981,199.988,199.975,199.988,25300000.0
2005-03-15 17:35:00,199.985,200.0,199.964,199.971,46800000.0
2005-03-15 17:36:00,199.959,199.988,199.944,199.975,53600000.0
2005-03-15 17:37:00,199.964,199.967,199.935,199.967,31100000.0
2005-03-15 17:38:00,199.956,199.977,199.947,199.969,74200001.0
2005-03-15 17:39:00,199.969,199.983,199.949,199.983,64900001.0
2005-03-15 17:40:00,199.972,199.976,199.92,199.92,61300001.0
2005-03-15 17:41:00,199.933,199.941,199.905,199.938,54800000.0
2005-03-15 17:42:00,199.944,199.944,199.903,199.913,41000000.0
2005-03-15 17:43:00,199.876,199.88,199.847,199.869,33000000.0
2005-03-15 17:44:00,199.858,199.874,199.845,199.869,115400001.0
2005-03-15 17:45:00,199.876,199.885,199.851,199.875,66800002.0
2005-03-15 17:46:00,199.877,199.914,199.866,199.874,71300000.0
2005-03-15 17:47:00,199.891,199.906,199.869,199.888,54200001.0
2005-03-15 17:48:00,199.87,199.886,199.856,199.873,45400000.0
2005-03-15 17:49:00,199.911,199.927,199.885,199.906,82099998.0
2005-03-15 17:50:00,199.888,199.931,199.869,199.918,43800000.0
2005-03-15 17:51:00,199.929,199.929,199.908,199.918,39000000.0
2005-03-15 17:52:00,199.934,199.94,199.91,199.94,39000000.0
2005-03-15 17:53:00,199.929,199.937,199.886,199.926,80800000.0
2005-03-15 17:54:00,199.925,199.954,199.915,199.927,56300000.0
2005-03-15 17:55:00,199.94,199.94,199.877,199.905,79000000.0
2005-03-15 17:56:00,199.876,199.898,199.847,199.893,25700000.0
2005-03-15 17:57:00,199.885,199.928,199.885,199.928,45100000.0
2005-03-15 17:58:00,199.957,199.979,199.95,199.966,52700000.0
2005-03-15 17:59:00,199.943,199.974,199.928,199.941,72900001.0
2005-03-15 18:00:00,199.955,199.955,199.864,199.864,68000000.0
2005-03-15 18:01:00,199.9,199.928,199.866,199.908,492100003.0
2005-03-15 18:02:00,199.922,199.922,199.843,199.894,690300000.0
2005-03-15 18:03:00,199.887,199.912,199.861,199.878,756500000.0
2005-03-15 18:04:00,199.886,199.897,199.836,199.85,356699999.0
2005-03-15 18:05:00,199.845,199.891,199.782,199.867,767800001.0
2005-03-15 18:06:00,199.865,199.904,199.851,199.89,593900000.0
2005-03-15 18:07:00,199.892,199.944,199.881,199.885,795600000.0
2005-03-15 18:08:00,199.874,199.884,199.817,199.865,680600001.0
2005-03-15 18:09:00,199.845,199.861,199.816,199.822,562100001.0
2005-03-15 18:10:00,199.808,199.833,199.798,199.821,637500001.0
2005-03-15 18:11:00,199.811,199.872,199.811,199.852,440100001.0
2005-03-15 18:12:00,199.865,199.932,199.857,199.907,326599999.0
2005-03-15 18:13:00,199.901,199.918,199.864,199.877,424500000.0
2005-03-15 18:14:00,199.869,199.884,199.82,199.853,635100000.0
2005-03-15 18:15:00,199.867,199.898,199.843,199.878,739399998.0
2005-03-15 18:16:00,199.88,199.911,199.844,199.875,734299997.0
2005-03-15 18:17:00,199.889,199.934,199.866,199.908,260700002.0
2005-03-15 18:18:00,199.922,199.975,199.888,199.917,388500000.0
2005-03-15 18:19:00,199.892,199.957,199.885,199.957,457600000.0
2005-03-15 18:20:00,199.955,199.955,199.9,199.917,515400000.0
2005-03-15 18:21:00,199.93,199.959,199.905,199.907,554400001.0
2005-03-15 18:22:00,199.919,199.96,199.919,199.953,474499999.0
2005-03-15 18:23:00,199.935,199.959,199.892,199.933,885400002.0
2005-03-15 18:24:00,199.923,199.943,199.891,199.925,542900002.0
2005-03-15 18:25:00,199.915,199.942,199.89,199.939,409200000.0
2005-03-15 18:26:00,199.936,199.957,199.907,199.913,392599998.0
2005-03-15 18:27:00,199.911,199.922,199.852,199.852,342100002.0
2005-03-15 18:28:00,199.873,199.903,199.841,199.872,364900000.0
2005-03-15 18:29:00,199.873,199.933,199.859,199.923,505600001.0
2005-03-15 18:30:00,199.966,199.973,199.926,199.963,346100001.0
2005-03-15 18:31:00,199.964,199.987,199.941,199.987,371499999.0
2005-03-15 18:32:00,199.966,199.987,199.935,199.955,375400000.0
2005-03-15 18:33:00,199.979,200.017,199.973,200.007,419400000.0
2005-03-15 18:34:00,199.987,200.028,199.963,199.993,502400001.0
2005-03-15 18:35:00,200.018,200.023,199.938,200.004,433600002.0
2005-03-15 18:36:00,200.016,200.13,200.013,200.118,276800000.0
2005-03-15 18:37:00,200.134,200.134,200.032,200.032,150200000.0
2005-03-15 18:38:00,200.037,200.062,200.024,200.041,174199999.0
2005-03-15 18:39:00,200.032,200.041,199.999,200.028,140200000.0
2005-03-15 18:40:00,200.028,200.072,200.012,200.058,294900000.0
2005-03-15 18:41:00,200.042,200.058,200.008,200.048,240500000.0
2005-03-15 18:42:00,200.065,200.093,200.044,200.07,203200000.0
2005-03-15 18:43:00,200.04,200.05,199.995,200.001,193800001.0
2005-03-15 18:44:00,200.019,200.073,200.005,200.047,361399999.0
2005-03-15 18:45:00,200.068,200.122,200.025,200.122,241000002.0
2005-03-15 18:46:00,200.118,200.152,200.044,200.044,171099999.0
2005-03-15 18:47:00,200.053,200.061,200.01,200.041,92500000.0
2005-03-15 18:48:00,200.044,200.058,200.013,200.037,146899998.0
2005-03-15 18:49:00,199.999,200.001,199.922,199.996,169900000.0
2005-03-15 18:50:00,199.975,199.988,199.94,199.988,233700000.0
2005-03-15 18:51:00,200.002,200.012,199.973,200.012,232400002.0
2005-03-15 18:52:00,200.01,200.01,199.95,199.969,273500000.0
2005-03-15 18:53:00,199.946,199.967,199.925,199.953,225700000.0
2005-03-15 18:54:00,199.948,199.962,199.93,199.945,241100000.0
2005-03-15 18:55:00,199.949,199.972,199.942,199.966,264400001.0
2005-03-15 18:56:00,199.967,199.97,199.946,199.96,38700000.0
2005-03-15 18:57:00,199.941,199.949,199.9,199.921,215299999.0
2005-03-15 18:58:00,199.918,199.946,199.9,199.908,337499999.0
2005-03-15 18:59:00,199.9,199.922,199.898,199.922,321599998.0
2005-03-15 19:00:00,199.915,199.938,199.896,199.904,63400000.0
2005-03-15 19:01:00,199.909,199.909,199.845,199.857,94300001.0
2005-03-15 19:02:00,199.855,199.856,199.821,199.852,214200001.0
2005-03-15 19:03:00,199.842,199.86,199.817,199.827,337700000.0
2005-03-15 19:04:00,199.825,199.858,199.8,199.858,168899999.0
2005-03-15 19:05:00,199.854,199.86,199.829,199.84,171600000.0
2005-03-15 19:06:00,199.837,199.837,199.803,199.815,438600000.0
2005-03-15 19:07:00,199.857,199.859,199.81,199.846,298400002.0
2005-03-15 19:08:00,199.849,199.867,199.804,199.845,299900000.0
2005-03-15 19:09:00,199.845,199.865,199.826,199.865,220699999.0
2005-03-15 19:10:00,199.87,199.904,199.87,199.882,162300000.0
2005-03-15 19:11:00,199.901,199.901,199.854,199.87,26000000.0
2005-03-15 19:12:00,199.869,199.91,199.861,199.91,86800000.0
2005-03-15 19:13:00,199.891,199.934,199.891,199.924,128400000.0
2005-03-15 19:14:00,199.915,199.918,199.85,199.913,246999999.0
2005-03-15 19:15:00,199.929,199.929,199.886,199.907,237700001.0
2005-03-15 19:16:00,199.926,199.926,199.86,199.876,43400000.0
2005-03-15 19:17:00,199.894,199.894,199.843,199.882,150100000.0
2005-03-15 19:18:00,199.898,199.96,199.88,199.947,204399999.0
2005-03-15 19:19:00,199.927,199.939,199.862,199.914,223300002.0
2005-03-15 19:20:00,199.945,199.964,199.929,199.951,176300002.0
2005-03-15 19:21:00,199.937,199.941,199.9,199.923,160500001.0
2005-03-15 19:22:00,199.928,199.943,199.88,199.892,120700000.0
2005-03-15 19:23:00,199.913,199.927,199.895,199.927,526899997.0
2005-03-15 19:24:00,199.926,199.926,199.849,199.849,95800000.0
2005-03-15 19:25:00,199.876,199.879,199.848,199.875,250499998.0
2005-03-15 19:26:00,199.877,199.887,199.835,199.843,426899999.0
2005-03-15 19:27:00,199.817,199.847,199.767,199.8,299199998.0
2005-03-15 19:28:00,199.802,199.82,199.77,199.77,231000001.0
2005-03-15 19:29:00,199.811,199.847,199.801,199.844,85100000.0
2005-03-15 19:30:00,199.83,199.844,199.81,199.844,236300001.0
2005-03-15 19:31:00,199.85,199.873,199.839,199.868,155800000.0
2005-03-15 19:32:00,199.866,199.884,199.824,199.824,401800002.0
2005-03-15 19:33:00,199.814,199.868,199.814,199.868,195100000.0
2005-03-15 19:34:00,199.879,199.879,199.814,199.847,160200001.0
2005-03-15 19:35:00,199.827,199.878,199.816,199.849,365299996.0
2005-03-15 19:36:00,199.874,199.874,199.839,199.865,219500001.0
2005-03-15 19:37:00,199.864,199.876,199.848,199.871,97000001.0
2005-03-15 19:38:00,199.868,199.883,199.844,199.865,219500003.0
2005-03-15 19:39:00,199.852,199.867,199.818,199.852,184599999.0
2005-03-15 19:40:00,199.856,199.894,199.823,199.872,263800000.0
2005-03-15 19:41:00,199.883,199.937,199.872,199.92,327400001.0
2005-03-15 19:42:00,199.93,199.948,199.883,199.91,216500002.0
2005-03-15 19:43:00,199.907,199.907,199.828,199.88,47600000.0
2005-03-15 19:44:00,199.872,199.912,199.819,199.897,254700001.0
2005-03-15 19:45:00,199.888,199.911,199.847,199.897,139999999.0
2005-03-15 19:46:00,199.828,199.888,199.828,199.88,131300001.0
2005-03-15 19:47:00,199.896,199.919,199.887,199.919,62700000.0
2005-03-15 19:48:00,199.907,199.946,199.895,199.91,184400000.0
2005-03-15 19:49:00,199.896,199.913,199.887,199.905,230600002.0
2005-03-15 19:50:00,199.894,199.921,199.894,199.911,144700000.0
2005-03-15 19:51:00,199.915,199.935,199.869,199.89,139000001.0
2005-03-15 19:52:00,199.914,199.938,199.879,199.879,181400002.0
2005-03-15 19:53:00,199.902,199.908,199.884,199.89,171000000.0
2005-03-15 19:54:00,199.896,199.916,199.889,199.916,166500001.0
2005-03-15 19:55:00,199.902,199.902,199.783,199.783,73199999.0
2005-03-15 19:56:00,199.77,199.801,199.761,199.788,195399999.0
2005-03-15 19:57:00,199.768,199.789,199.748,199.78,149800001.0
2005-03-15 19:58:00,199.795,199.795,199.714,199.732,226800000.0
2005-03-15 19:59:00,199.756,199.771,199.716,199.759,236399999.0
2005-03-15 20:00:00,199.772,199.773,199.745,199.757,80899999.0
2005-03-15 20:01:00,199.764,199.78,199.735,199.78,131899998.0
2005-03-15 20:02:00,199.758,199.776,199.744,199.76,133300000.0
2005-03-15 20:03:00,199.756,199.77,199.741,199.766,120200000.0
2005-03-15 20:04:00,199.759,199.779,199.748,199.748,125600000.0
2005-03-15 20:05:00,199.782,199.803,199.765,199.792,107600000.0
2005-03-15 20:06:00,199.771,199.771,199.743,199.749,256000000.0
2005-03-15 20:07:00,199.78,199.785,199.731,199.785,235700001.0
2005-03-15 20:08:00,199.774,199.798,199.748,199.766,198199999.0
2005-03-15 20:09:00,199.772,199.796,199.752,199.773,126200000.0
2005-03-15 20:10:00,199.764,199.791,199.753,199.766,124000000.0
2005-03-15 20:11:00,199.762,199.762,199.708,199.746,326099998.0
2005-03-15 20:12:00,199.677,199.745,199.677,199.711,501700001.0
2005-03-15 20:13:00,199.702,199.759,199.702,199.725,219399999.0
2005-03-15 20:14:00,199.742,199.785,199.736,199.767,198300001.0
2005-03-15 20:15:00,199.772,199.783,199.748,199.758,292900000.0
2005-03-15 20:16:00,199.762,199.782,199.731,199.758,171800000.0
2005-03-15 20:17:00,199.728,199.774,199.696,199.772,25800000.0
2005-03-15 20:18:00,199.755,199.76,199.698,199.698,148399998.0
2005-03-15 20:19:00,199.75,199.753,199.723,199.733,123100000.0
2005-03-15 20:20:00,199.742,199.747,199.676,199.733,325600002.0
2005-03-15 20:21:00,199.725,199.751,199.655,199.655,180700001.0
2005-03-15 20:22:00,199.739,199.739,199.656,199.656,282999999.0
2005-03-15 20:23:00,199.71,199.729,199.7,199.708,177300000.0
2005-03-15 20:24:00,199.683,199.741,199.683,199.723,166599999.0
2005-03-15 20:25:00,199.748,199.77,199.698,199.719,283100000.0
2005-03-15 20:26:00,199.763,199.797,199.724,199.751,432899999.0
2005-03-15 20:27:00,199.79,199.807,199.753,199.807,168900001.0
2005-03-15 20:28:00,199.814,199.814,199.775,199.794,424099999.0
2005-03-15 20:29:00,199.823,199.823,199.772,199.785,474799999.0
2005-03-15 20:30:00,199.784,199.804,199.73,199.775,579000003.0
2005-03-15 20:31:00,199.804,199.843,199.792,199.832,436300000.0
2005-03-15 20:32:00,199.839,199.839,199.773,199.818,574499999.0
2005-03-15 20:33:00,199.823,199.855,199.821,199.837,181300001.0
2005-03-15 20:34:00,199.803,199.84,199.751,199.84,175400000.0
2005-03-15 20:35:00,199.84,199.84,199.797,199.833,114700000.0
2005-03-15 20:36:00,199.823,199.832,199.755,199.83,137600001.0
2005-03-15 20:37:00,199.824,199.827,199.79,199.808,102000000.0
2005-03-15 20:38:00,199.791,199.813,199.762,199.775,189100000.0
2005-03-15 20:39:00,199.801,199.834,199.773,199.78,141500000.0
2005-03-15 20:40:00,199.787,199.828,199.739,199.799,382500001.0
2005-03-15 20:41:00,199.798,199.817,199.762,199.814,221200001.0
2005-03-15 20:42:00,199.806,199.821,199.756,199.813,211599998.0
2005-03-15 20:43:00,199.803,199.835,199.803,199.825,293699999.0
2005-03-15 20:44:00,199.804,199.818,199.766,199.766,322000000.0
2005-03-15 20:45:00,199.792,199.835,199.792,199.809,268100001.0
2005-03-15 20:46:00,199.817,199.838,199.771,199.825,192600000.0
2005-03-15 20:47:00,199.85,199.891,199.832,199.864,264299999.0
2005-03-15 20:48:00,199.867,199.898,199.851,199.882,250400002.0
2005-03-15 20:49:00,199.898,199.907,199.835,199.896,89700000.0
2005-03-15 20:50:00,199.884,199.893,199.856,199.87,368499997.0
2005-03-15 20:51:00,199.873,199.894,199.858,199.869,152200001.0
2005-03-15 20:52:00,199.887,199.887,199.834,199.859,112399999.0
2005-03-15 20:53:00,199.867,199.883,199.805,199.872,249500000.0
2005-03-15 20:54:00,199.86,199.868,199.818,199.866,143700000.0
2005-03-15 20:55:00,199.882,199.882,199.841,199.848,269100000.0
2005-03-15 20:56:00,199.864,199.916,199.85,199.916,222600000.0
2005-03-15 20:57:00,199.905,199.91,199.821,199.821,399200000.0
2005-03-15 20:58:00,199.903,199.919,199.88,199.9,373200001.0
2005-03-15 20:59:00,199.913,199.919,199.89,199.896,466400000.0
2005-03-15 21:00:00,199.862,199.883,199.822,199.862,461599998.0
2005-03-15 21:01:00,199.807,199.887,199.807,199.856,390300001.0
2005-03-15 21:02:00,199.857,199.9,199.857,199.897,299200001.0
2005-03-15 21:03:00,199.902,199.902,199.829,199.894,356700003.0
2005-03-15 21:04:00,199.905,199.905,199.826,199.855,98900000.0
2005-03-15 21:05:00,199.88,199.916,199.87,199.876,125800000.0
2005-03-15 21:06:00,199.871,199.898,199.86,199.88,200899999.0
2005-03-15 21:07:00,199.882,199.907,199.849,199.867,197800000.0
2005-03-15 21:08:00,199.87,199.897,199.852,199.874,168300000.0
2005-03-15 21:09:00,199.893,199.903,199.876,199.892,44300000.0
2005-03-15 21:10:00,199.895,199.908,199.878,199.895,87799999.0
2005-03-15 21:11:00,199.869,199.878,199.833,199.871,126600000.0
2005-03-15 21:12:00,199.871,199.881,199.823,199.823,128799999.0
2005-03-15 21:13:00,199.853,199.871,199.83,199.865,143099999.0
2005-03-15 21:14:00,199.849,199.849,199.794,199.843,314399998.0
2005-03-15 21:15:00,199.831,199.836,199.763,199.83,324300002.0
2005-03-15 21:16:00,199.866,199.866,199.834,199.857,82199999.0
2005-03-15 21:17:00,199.855,199.855,199.801,199.83,258100001.0
2005-03-15 21:18:00,199.828,199.838,199.802,199.828,236700001.0
2005-03-15 21:19:00,199.823,199.858,199.78,199.858,267600000.0
2005-03-15 21:20:00,199.878,199.878,199.813,199.85,329100000.0
2005-03-15 21:21:00,199.825,199.845,199.753,199.832,295000000.0
2005-03-15 21:22:00,199.843,199.846,199.798,199.803,178700000.0
2005-03-15 21:23:00,199.803,199.832,199.769,199.828,162399998.0
2005-03-15 21:24:00,199.808,199.846,199.808,199.822,180100001.0
2005-03-15 21:25:00,199.819,199.852,199.803,199.82,324400002.0
2005-03-15 21:26:00,199.848,199.851,199.804,199.814,126100001.0
2005-03-15 21:27:00,199.85,199.85,199.789,199.814,178999999.0
2005-03-15 21:28:00,199.814,199.828,199.784,199.796,129399999.0
2005-03-15 21:29:00,199.787,199.8,199.77,199.789,102899999.0
2005-03-15 21:30:00,199.801,199.827,199.784,199.823,84000000.0
2005-03-15 21:31:00,199.784,199.805,199.778,199.805,51899999.0
2005-03-15 21:32:00,199.778,199.839,199.778,199.839,98800000.0
2005-03-15 21:33:00,199.839,199.84,199.815,199.835,160099998.0
2005-03-15 21:34:00,199.832,199.832,199.783,199.785,153599999.0
2005-03-15 21:35:00,199.789,199.824,199.769,199.824,30100000.0
2005-03-15 21:36:00,199.842,199.842,199.812,199.837,48300000.0
2005-03-15 21:37:00,199.819,199.863,199.803,199.856,104900000.0
2005-03-15 21:38:00,199.828,199.83,199.797,199.808,57400001.0
2005-03-15 21:39:00,199.812,199.813,199.79,199.79,50300000.0
2005-03-15 21:40:00,199.815,199.826,199.799,199.813,65000000.0
2005-03-15 21:41:00,199.799,199.812,199.786,199.801,27100000.0
2005-03-15 21:42:00,199.811,199.823,199.797,199.814,171200002.0
2005-03-15 21:43:00,199.822,199.822,199.772,199.782,55000000.0
2005-03-15 21:44:00,199.784,199.805,199.774,199.796,166400000.0
2005-03-15 21:45:00,199.781,199.801,199.754,199.786,106900000.0
2005-03-15 21:46:00,199.789,199.823,199.773,199.793,90900000.0
2005-03-15 21:47:00,199.736,199.8,199.736,199.799,68300000.0
2005-03-15 21:48:00,199.798,199.798,199.723,199.781,155299999.0
2005-03-15 21:49:00,199.74,199.786,199.74,199.78,71000000.0
2005-03-15 21:50:00,199.782,199.782,199.763,199.78,37400000.0
2005-03-15 21:51:00,199.803,199.803,199.718,199.768,130200001.0
2005-03-15 21:52:00,199.762,199.77,199.741,199.746,44600000.0
2005-03-15 21:53:00,199.744,199.78,199.729,199.78,27400000.0
2005-03-15 21:54:00,199.777,199.83,199.77,199.83,115100002.0
2005-03-15 21:55:00,199.841,199.852,199.814,199.85,79000000.0
2005-03-15 21:56:00,199.847,199.847,199.793,199.821,60800000.0
2005-03-15 21:57:00,199.819,199.831,199.801,199.825,65900000.0
2005-03-15 21:58:00,199.832,199.832,199.798,199.808,50500000.0
2005-03-15 21:59:00,199.823,199.843,199.803,199.822,137700001.0
2005-03-15 22:00:00,199.81,199.836,199.804,199.819,201800000.0
2005-03-15 22:01:00,199.818,199.825,199.774,199.82,163399999.0
2005-03-15 22:02:00,199.805,199.805,199.754,199.765,222600001.0
2005-03-15 22:03:00,199.781,199.791,199.756,199.776,52100000.0
2005-03-15 22:04:00,199.768,199.799,199.768,199.775,165900000.0
2005-03-15 22:05:00,199.779,199.806,199.779,199.798,69299998.0
2005-03-15 22:06:00,199.799,199.8,199.774,199.79,54100000.0
2005-03-15 22:07:00,199.791,199.812,199.776,199.812,51900000.0
2005-03-15 22:08:00,199.817,199.828,199.804,199.804,54300000.0
2005-03-15 22:09:00,199.796,199.796,199.765,199.77,55000000.0
2005-03-15 22:10:00,199.785,199.785,199.765,199.783,63200001.0
2005-03-15 22:11:00,199.774,199.81,199.755,199.801,72400000.0
2005-03-15 22:12:00,199.754,199.782,199.754,199.777,140499999.0
2005-03-15 22:13:00,199.787,199.787,199.75,199.775,45300000.0
2005-03-15 22:14:00,199.779,199.785,199.754,199.754,62899999.0
2005-03-15 22:15:00,199.737,199.781,199.737,199.75,199599998.0
2005-03-15 22:16:00,199.752,199.776,199.733,199.776,189299999.0
2005-03-15 22:17:00,199.764,199.776,199.763,199.772,65599999.0
2005-03-15 22:18:00,199.781,199.813,199.78,199.783,60100000.0
2005-03-15 22:19:00,199.785,199.803,199.773,199.801,38100000.0
2005-03-15 22:20:00,199.776,199.794,199.764,199.794,51400000.0
2005-03-15 22:21:00,199.789,199.797,199.781,199.79,47100001.0
2005-03-15 22:22:00,199.783,199.791,199.772,199.774,75300001.0
2005-03-15 22:23:00,199.787,199.79,199.761,199.774,114799999.0
2005-03-15 22:24:00,199.788,199.788,199.709,199.761,53000000.0
2005-03-15 22:25:00,199.763,199.776,199.754,199.77,77199999.0
2005-03-15 22:26:00,199.752,199.767,199.704,199.767,46300000.0
2005-03-15 22:27:00,199.785,199.795,199.767,199.767,208799998.0
2005-03-15 22:28:00,199.772,199.772,199.754,199.765,52400000.0
2005-03-15 22:29:00,199.753,199.78,199.753,199.755,120600001.0
2005-03-15 22:30:00,199.752,199.754,199.701,199.754,50400000.0
2005-03-15 22:31:00,199.759,199.776,199.748,199.775,84199999.0
2005-03-15 22:32:00,199.754,199.782,199.715,199.715,133000000.0
2005-03-15 22:33:00,199.808,199.816,199.788,199.815,183200002.0
2005-03-15 22:34:00,199.8,199.806,199.762,199.806,222300000.0
2005-03-15 22:35:00,199.837,199.846,199.813,199.816,62600000.0
2005-03-15 22:36:00,199.827,199.84,199.768,199.839,118900000.0
2005-03-15 22:37:00,199.836,199.851,199.828,199.851,89000000.0
2005-03-15 22:38:00,199.837,199.864,199.837,199.857,25099999.0
2005-03-15 22:39:00,199.856,199.865,199.848,199.856,64000000.0
2005-03-15 22:40:00,199.862,199.876,199.845,199.845,72200000.0
2005-03-15 22:41:00,199.868,199.868,199.823,199.823,78399999.0
2005-03-15 22:42:00,199.864,199.87,199.848,199.848,54900000.0
2005-03-15 22:43:00,199.866,199.869,199.837,199.858,71099999.0
2005-03-15 22:44:00,199.86,199.874,199.826,199.85,105800001.0
2005-03-15 22:45:00,199.871,199.891,199.852,199.891,121300000.0
2005-03-15 22:46:00,199.867,199.878,199.785,199.821,65500000.0
2005-03-15 22:47:00,199.847,199.847,199.76,199.76,64200000.0
2005-03-15 22:48:00,199.823,199.823,199.757,199.789,104600001.0
2005-03-15 22:49:00,199.798,199.806,199.772,199.806,29100000.0
2005-03-15 22:50:00,199.777,199.8,199.771,199.791,28500000.0
2005-03-15 22:51:00,199.787,199.797,199.776,199.784,60400000.0
2005-03-15 22:52:00,199.778,199.806,199.772,199.778,64000000.0
2005-03-15 22:53:00,199.789,199.837,199.771,199.837,117199999.0
2005-03-15 22:54:00,199.79,199.81,199.754,199.754,64200000.0
2005-03-15 22:55:00,199.787,199.817,199.767,199.817,86600000.0
2005-03-15 22:56:00,199.831,199.837,199.807,199.822,153500000.0
2005-03-15 22:57:00,199.822,199.829,199.773,199.808,65300000.0
2005-03-15 22:58:00,199.818,199.818,199.799,199.81,42600000.0
2005-03-15 22:59:00,199.779,199.779,199.74,199.76,64800000.0
2005-03-15 23:00:00,199.73,199.796,199.73,199.762,64300000.0
2005-03-15 23:01:00,199.742,199.792,199.731,199.792,31500000.0
2005-03-15 23:02:00,199.751,199.766,199.735,199.762,61600000.0
2005-03-15 23:03:00,199.776,199.798,199.744,199.767,94999999.0
2005-03-15 23:04:00,199.762,199.766,199.744,199.766,32500000.0
2005-03-15 23:05:00,199.765,199.796,199.764,199.79,73099999.0
2005-03-15 23:06:00,199.799,199.814,199.787,199.808,62900000.0
2005-03-15 23:07:00,199.795,199.819,199.794,199.801,29200000.0
2005-03-15 23:08:00,199.797,199.829,199.789,199.829,36000000.0
2005-03-15 23:09:00,199.799,199.803,199.772,199.796,41600000.0
2005-03-15 23:10:00,199.79,199.822,199.79,199.804,54100000.0
2005-03-15 23:11:00,199.819,199.833,199.799,199.823,67700000.0
2005-03-15 23:12:00,199.787,199.807,199.787,199.807,26000000.0
2005-03-15 23:13:00,199.805,199.808,199.74,199.803,52100000.0
2005-03-15 23:14:00,199.813,199.827,199.794,199.82,29000000.0
2005-03-15 23:15:00,199.838,199.838,199.804,199.815,86400000.0
2005-03-15 23:16:00,199.813,199.829,199.792,199.829,46299999.0
2005-03-15 23:17:00,199.82,199.82,199.8,199.811,55000000.0
2005-03-15 23:18:00,199.808,199.819,199.797,199.814,44800000.0
2005-03-15 23:19:00,199.814,199.831,199.798,199.814,71199999.0
2005-03-15 23:20:00,199.827,199.831,199.802,199.819,63900000.0
2005-03-15 23:21:00,199.838,199.839,199.796,199.809,58400000.0
2005-03-15 23:22:00,199.847,199.847,199.813,199.832,50900000.0
2005-03-15 23:23:00,199.818,199.831,199.793,199.808,50200001.0
2005-03-15 23:24:00,199.841,199.841,199.799,199.834,88700001.0
2005-03-15 23:25:00,199.848,199.866,199.848,199.848,52100000.0
2005-03-15 23:26:00,199.863,199.867,199.833,199.833,50200000.0
2005-03-15 23:27:00,199.869,199.886,199.836,199.878,72900000.0
2005-03-15 23:28:00,199.866,199.885,199.848,199.85,73100001.0
2005-03-15 23:29:00,199.858,199.912,199.845,199.896,51100000.0
2005-03-15 23:30:00,199.906,199.906,199.845,199.85,31100000.0
2005-03-15 23:31:00,199.891,199.895,199.846,199.853,72100000.0
2005-03-15 23:32:00,199.87,199.872,199.848,199.854,58800000.0
2005-03-15 23:33:00,199.864,199.892,199.856,199.882,50200000.0
2005-03-15 23:34:00,199.842,199.865,199.822,199.851,30300000.0
2005-03-15 23:35:00,199.835,199.879,199.831,199.874,74900000.0
2005-03-15 23:36:00,199.848,199.858,199.82,199.827,58700001.0
2005-03-15 23:37:00,199.847,199.854,199.816,199.848,59900002.0
2005-03-15 23:38:00,199.838,199.838,199.803,199.83,61000000.0
2005-03-15 23:39:00,199.829,199.858,199.808,199.858,53700000.0
2005-03-15 23:40:00,199.857,199.865,199.834,199.834,58500000.0
2005-03-15 23:41:00,199.831,199.866,199.821,199.865,49500000.0
2005-03-15 23:42:00,199.839,199.892,199.839,199.885,49000000.0
2005-03-15 23:43:00,199.898,199.929,199.88,199.929,43400000.0
2005-03-15 23:44:00,199.88,199.952,199.88,199.945,37000000.0
2005-03-15 23:45:00,199.977,199.977,199.95,199.975,53500000.0
2005-03-15 23:46:00,199.982,199.986,199.968,199.982,29200000.0
2005-03-15 23:47:00,199.98,199.987,199.935,199.966,50300000.0
2005-03-15 23:48:00,199.973,199.984,199.964,199.983,35400000.0
2005-03-15 23:49:00,199.961,199.997,199.947,199.985,87400000.0
2005-03-15 23:50:00,199.984,199.984,199.962,199.977,29900000.0
2005-03-15 23:51:00,199.967,199.995,199.948,199.964,77800000.0
2005-03-15 23:52:00,199.952,199.961,199.933,199.945,29900000.0
2005-03-15 23:53:00,199.947,199.952,199.896,199.896,60200000.0
2005-03-15 23:54:00,199.915,199.965,199.912,199.952,45300000.0
2005-03-15 23:55:00,199.927,199.983,199.925,199.931,72799998.0
2005-03-15 23:56:00,199.948,199.972,199.927,199.942,40700000.0
2005-03-15 23:57:00,199.937,199.971,199.931,199.971,44400000.0
2005-03-15 23:58:00,199.966,200.005,199.946,199.997,48300000.0
2005-03-15 23:59:00,199.99,199.994,199.97,199.974,58600001.0
2005-03-16 00:00:00,199.979,199.992,199.945,199.992,40600000.0
2005-03-16 00:01:00,199.979,199.979,199.964,199.972,31400000.0
2005-03-16 00:02:00,199.957,200.005,199.944,200.005,45800001.0
2005-03-16 00:03:00,199.97,200.002,199.969,200.002,48199999.0
2005-03-16 00:04:00,199.97,199.97,199.903,199.927,46900000.0
2005-03-16 00:05:00,199.937,199.937,199.909,199.912,29300000.0
2005-03-16 00:06:00,199.925,199.925,199.902,199.91,50600000.0
2005-03-16 00:07:00,199.935,199.938,199.874,199.888,25100000.0
2005-03-16 00:08:00,199.885,199.915,199.858,199.915,50300000.0
2005-03-16 00:09:00,199.902,199.902,199.847,199.862,63400000.0
2005-03-16 00:10:00,199.886,199.914,199.869,199.884,33000000.0
2005-03-16 00:11:00,199.897,199.919,199.891,199.899,67400000.0
2005-03-16 00:12:00,199.876,199.904,199.867,199.887,66100000.0
2005-03-16 00:13:00,199.905,199.912,199.867,199.9,66000000.0
2005-03-16 00:14:00,199.88,199.88,199.848,199.857,59100000.0
2005-03-16 00:15:00,199.841,199.87,199.829,199.833,32700000.0
2005-03-16 00:16:00,199.822,199.838,199.79,199.798,44300000.0
2005-03-16 00:17:00,199.817,199.853,199.804,199.852,49500000.0
2005-03-16 00:18:00,199.852,199.852,199.815,199.826,57000000.0
2005-03-16 00:19:00,199.818,199.839,199.809,199.838,41800000.0
2005-03-16 00:20:00,199.832,199.844,199.82,199.839,78100000.0
2005-03-16 00:21:00,199.83,199.84,199.793,199.84,45300000.0
2005-03-16 00:22:00,199.838,199.843,199.83,199.834,67100000.0
2005-03-16 00:23:00,199.852,199.852,199.823,199.832,26700000.0
2005-03-16 00:24:00,199.826,199.835,199.815,199.829,54100000.0
2005-03-16 00:25:00,199.861,199.866,199.848,199.854,78599999.0
2005-03-16 00:26:00,199.858,199.885,199.852,199.88,43799999.0
2005-03-16 00:27:00,199.885,199.895,199.857,199.895,75300000.0
2005-03-16 00:28:00,199.881,199.881,199.837,199.86,34700000.0
2005-03-16 00:29:00,199.842,199.883,199.825,199.869,76200000.0
2005-03-16 00:30:00,199.864,199.89,199.859,199.869,82199999.0
2005-03-16 00:31:00,199.898,199.898,199.855,199.877,72500000.0
2005-03-16 00:32:00,199.879,199.916,199.878,199.915,34400000.0
2005-03-16 00:33:00,199.91,199.918,199.856,199.877,60200000.0
2005-03-16 00:34:00,199.895,199.932,199.863,199.932,61200001.0
2005-03-16 00:35:00,199.894,199.909,199.875,199.909,55000000.0
2005-03-16 00:36:00,199.89,199.935,199.89,199.91,35400000.0
2005-03-16 00:37:00,199.971,199.971,199.898,199.9,30200000.0
2005-03-16 00:38:00,199.886,199.933,199.886,199.92,54700001.0
2005-03-16 00:39:00,199.891,199.915,199.851,199.915,28400000.0
2005-03-16 00:40:00,199.897,199.907,199.875,199.907,27800000.0
2005-03-16 00:41:00,199.914,199.917,199.889,199.889,59599999.0
2005-03-16 00:42:00,199.9,199.917,199.883,199.883,40200000.0
2005-03-16 00:43:00,199.926,199.926,199.9,199.901,9100000.0
2005-03-16 00:44:00,199.929,199.942,199.92,199.942,70799999.0
2005-03-16 00:45:00,199.945,199.945,199.916,199.943,67599998.0
2005-03-16 00:46:00,199.924,199.931,199.92,199.921,24400000.0
2005-03-16 00:47:00,199.959,199.966,199.918,199.945,47400000.0
2005-03-16 00:48:00,199.973,200.002,199.973,200.002,25700000.0
2005-03-16 00:49:00,200.007,200.025,199.963,199.976,45100000.0
2005-03-16 00:50:00,199.992,199.997,199.98,199.983,64299999.0
2005-03-16 00:51:00,199.918,199.976,199.918,199.963,71100000.0
2005-03-16 00:52:00,199.992,199.992,199.961,199.971,65200001.0
2005-03-16 00:53:00,199.961,199.968,199.923,199.923,30700000.0
2005-03-16 00:54:00,199.851,199.935,199.851,199.932,38800000.0
2005-03-16 00:55:00,199.884,199.919,199.877,199.919,36900000.0
2005-03-16 00:56:00,199.911,199.918,199.895,199.9,64199999.0
2005-03-16 00:57:00,199.937,199.937,199.901,199.931,56700000.0
2005-03-16 00:58:00,199.908,199.934,199.908,199.927,47700000.0
2005-03-16 00:59:00,199.913,199.932,199.909,199.931,56600001.0
2005-03-16 01:00:00,199.94,199.94,199.874,199.88,37100001.0
2005-03-16 01:01:00,199.906,199.93,199.906,199.93,53500000.0
2005-03-16 01:02:00,199.938,199.962,199.881,199.881,68600000.0
2005-03-16 01:03:00,199.919,199.919,199.846,199.846,21600000.0
2005-03-16 01:04:00,199.887,199.887,199.851,199.868,71500000.0
2005-03-16 01:05:00,199.876,199.876,199.833,199.833,73000000.0
2005-03-16 01:06:00,199.844,199.867,199.837,199.862,47900001.0
2005-03-16 01:07:00,199.865,199.881,199.848,199.881,46200000.0
2005-03-16 01:08:00,199.884,199.884,199.862,199.869,52999999.0
2005-03-16 01:09:00,199.871,199.884,199.856,199.867,51800000.0
2005-03-16 01:10:00,199.883,199.934,199.883,199.934,66200000.0
2005-03-16 01:11:00,199.903,199.929,199.885,199.929,28200000.0
2005-03-16 01:12:00,199.942,199.945,199.9,199.9,50200000.0
2005-03-16 01:13:00,199.931,199.943,199.887,199.943,41400001.0
2005-03-16 01:14:00,199.929,199.952,199.916,199.93,87100001.0
2005-03-16 01:15:00,199.929,199.941,199.907,199.941,28600000.0
2005-03-16 01:16:00,199.912,199.955,199.912,199.917,46500000.0
2005-03-16 01:17:00,199.946,199.946,199.897,199.912,79000001.0
2005-03-16 01:18:00,199.885,199.91,199.878,199.901,55000000.0
2005-03-16 01:19:00,199.901,199.931,199.891,199.925,42200000.0
2005-03-16 01:20:00,199.936,199.953,199.913,199.923,64600000.0
2005-03-16 01:21:00,199.981,199.981,199.935,199.981,88400000.0
2005-03-16 01:22:00,199.985,199.993,199.942,199.968,14200000.0
2005-03-16 01:23:00,199.979,199.991,199.977,199.979,71300001.0
2005-03-16 01:24:00,199.983,200.006,199.939,200.006,52700000.0
2005-03-16 01:25:00,199.994,200.001,199.949,199.949,45200000.0
2005-03-16 01:26:00,200.0,200.002,199.969,199.981,60600001.0
2005-03-16 01:27:00,199.98,199.989,199.958,199.977,51400000.0
2005-03-16 01:28:00,199.969,199.969,199.916,199.92,34600000.0
2005-03-16 01:29:00,199.928,199.938,199.894,199.937,75800000.0
2005-03-16 01:30:00,199.927,199.929,199.884,199.884,42400001.0
2005-03-16 01:31:00,199.914,199.914,199.889,199.898,43700000.0
2005-03-16 01:32:00,199.911,199.914,199.866,199.889,61400000.0
2005-03-16 01:33:00,199.885,199.9,199.858,199.886,90700001.0
2005-03-16 01:34:00,199.888,199.925,199.885,199.919,25800000.0
2005-03-16 01:35:00,199.887,199.911,199.886,199.89,56400000.0
2005-03-16 01:36:00,199.919,199.946,199.919,199.938,27100000.0
2005-03-16 01:37:00,199.938,199.95,199.915,199.94,42200000.0
2005-03-16 01:38:00,199.917,199.975,199.91,199.975,28500000.0
2005-03-16 01:39:00,199.958,199.976,199.956,199.972,32800000.0
2005-03-16 01:40:00,199.977,199.977,199.918,199.92,69300000.0
2005-03-16 01:41:00,199.953,199.983,199.944,199.98,18800000.0
2005-03-16 01:42:00,199.982,199.987,199.945,199.975,44800000.0
2005-03-16 01:43:00,199.999,200.041,199.99,200.041,36700000.0
2005-03-16 01:44:00,200.05,200.05,199.998,200.021,45700000.0
2005-03-16 01:45:00,200.062,200.062,199.994,200.008,46200000.0
2005-03-16 01:46:00,199.999,200.012,199.961,200.012,72100000.0
2005-03-16 01:47:00,199.973,200.015,199.963,200.0,54500000.0
2005-03-16 01:48:00,200.037,200.037,199.982,200.012,63600000.0
2005-03-16 01:49:00,200.001,200.028,200.0,200.01,28900000.0
2005-03-16 01:50:00,200.012,200.012,199.975,199.992,70900000.0
2005-03-16 01:51:00,199.959,199.98,199.957,199.965,49800001.0
2005-03-16 01:52:00,199.96,199.995,199.96,199.995,61900000.0
2005-03-16 01:53:00,199.98,199.98,199.959,199.975,57000000.0
2005-03-16 01:54:00,199.974,199.978,199.942,199.95,63800001.0
2005-03-16 01:55:00,199.953,199.972,199.945,199.945,34700000.0
2005-03-16 01:56:00,199.931,199.947,199.911,199.917,17400000.0
2005-03-16 01:57:00,199.961,199.961,199.932,199.935,36700000.0
2005-03-16 01:58:00,199.929,199.945,199.913,199.945,40700001.0
2005-03-16 01:59:00,199.968,199.968,199.95,199.959,36000000.0
2005-03-16 02:00:00,199.942,199.964,199.932,199.964,44800000.0
2005-03-16 02:01:00,199.982,199.987,199.955,199.955,30100000.0
2005-03-16 02:02:00,199.963,199.994,199.956,199.983,37600000.0
2005-03-16 02:03:00,199.986,199.993,199.97,199.971,64500001.0
2005-03-16 02:04:00,199.963,199.981,199.936,199.966,51200000.0
2005-03-16 02:05:00,199.987,199.987,199.929,199.953,42300000.0
2005-03-16 02:06:00,199.944,199.946,199.923,199.938,54700000.0
2005-03-16 02:07:00,199.941,199.983,199.927,199.983,26699999.0
2005-03-16 02:08:00,199.996,200.019,199.984,200.01,61600000.0
2005-03-16 02:09:00,200.015,200.044,200.01,200.044,53400000.0
2005-03-16 02:10:00,200.048,200.073,200.039,200.073,114600001.0
2005-03-16 02:11:00,200.044,200.051,200.025,200.029,36600000.0
2005-03-16 02:12:00,200.011,200.014,199.973,199.99,34300000.0
2005-03-16 02:13:00,199.967,199.967,199.921,199.949,64500001.0
2005-03-16 02:14:00,199.971,199.983,199.954,199.971,48400000.0
2005-03-16 02:15:00,199.961,200.01,199.961,199.997,28400000.0
2005-03-16 02:16:00,199.98,200.013,199.976,200.005,78900001.0
2005-03-16 02:17:00,200.01,200.011,199.966,199.977,29800000.0
2005-03-16 02:18:00,199.94,199.98,199.94,199.98,54900000.0
2005-03-16 02:19:00,200.009,200.013,199.965,200.009,42700000.0
2005-03-16 02:20:00,200.004,200.02,199.991,200.009,41000000.0
2005-03-16 02:21:00,200.017,200.017,199.968,199.968,52999999.0
2005-03-16 02:22:00,199.962,199.979,199.957,199.957,74800000.0
2005-03-16 02:23:00,199.994,200.003,199.976,199.995,29900000.0
2005-03-16 02:24:00,199.969,199.979,199.949,199.979,63700000.0
2005-03-16 02:25:00,199.998,199.998,199.932,199.935,66399999.0
2005-03-16 02:26:00,199.947,199.963,199.93,199.949,78600000.0
2005-03-16 02:27:00,199.944,199.964,199.91,199.964,79599998.0
2005-03-16 02:28:00,199.963,199.968,199.931,199.943,42900000.0
2005-03-16 02:29:00,199.982,200.008,199.976,200.008,50600001.0
2005-03-16 02:30:00,199.987,200.013,199.946,199.946,46500000.0
2005-03-16 02:31:00,199.953,200.001,199.953,199.956,69299999.0
2005-03-16 02:32:00,199.937,199.965,199.935,199.959,59800001.0
2005-03-16 02:33:00,199.94,199.959,199.925,199.957,43900000.0
2005-03-16 02:34:00,199.958,199.986,199.946,199.986,80500000.0
2005-03-16 02:35:00,199.986,200.038,199.974,200.038,61000001.0
2005-03-16 02:36:00,200.022,200.031,200.012,200.012,63099999.0
2005-03-16 02:37:00,200.019,200.04,199.997,200.014,30400000.0
2005-03-16 02:38:00,200.003,200.02,199.974,199.984,47800000.0
2005-03-16 02:39:00,199.995,200.012,199.977,199.997,47400000.0
2005-03-16 02:40:00,199.987,199.989,199.959,199.974,50700000.0
2005-03-16 02:41:00,200.009,200.009,199.963,199.998,39700000.0
2005-03-16 02:42:00,199.987,200.021,199.979,199.979,55400000.0
2005-03-16 02:43:00,199.994,200.003,199.972,199.997,43500000.0
2005-03-16 02:44:00,199.975,200.005,199.967,200.005,31400000.0
2005-03-16 02:45:00,199.952,199.97,199.927,199.969,70500000.0
2005-03-16 02:46:00,199.959,199.981,199.959,199.977,63200001.0
2005-03-16 02:47:00,199.948,199.97,199.92,199.92,41900000.0
2005-03-16 02:48:00,199.989,199.989,199.926,199.926,64600001.0
2005-03-16 02:49:00,199.914,199.944,199.836,199.836,35600000.0
2005-03-16 02:50:00,199.82,199.901,199.82,199.901,76300001.0
2005-03-16 02:51:00,199.89,199.901,199.842,199.895,61100000.0
2005-03-16 02:52:00,199.861,199.878,199.835,199.871,53499999.0
2005-03-16 02:53:00,199.86,199.891,199.84,199.891,70000001.0
2005-03-16 02:54:00,199.869,199.899,199.869,199.897,33700000.0
2005-03-16 02:55:00,199.859,199.904,199.858,199.904,35000000.0
2005-03-16 02:56:00,199.901,199.971,199.9,199.971,47200000.0
2005-03-16 02:57:00,200.007,200.031,199.999,200.028,30900000.0
2005-03-16 02:58:00,200.043,200.053,200.029,200.045,44600000.0
2005-03-16 02:59:00,200.014,200.033,199.984,200.024,30800000.0
2005-03-16 03:00:00,199.993,200.022,199.993,200.017,54700000.0
2005-03-16 03:01:00,200.016,200.064,200.016,200.055,25300000.0
2005-03-16 03:02:00,200.046,200.067,200.033,200.049,30500000.0
2005-03-16 03:03:00,200.053,200.067,200.041,200.067,19100000.0
2005-03-16 03:04:00,200.026,200.109,200.026,200.102,73500000.0
2005-03-16 03:05:00,200.098,200.126,200.098,200.123,14000000.0
2005-03-16 03:06:00,200.113,200.15,200.111,200.148,36600000.0
2005-03-16 03:07:00,200.126,200.184,200.122,200.184,57400000.0
2005-03-16 03:08:00,200.2,200.2,200.101,200.101,15400000.0
2005-03-16 03:09:00,200.121,200.144,200.109,200.124,45399999.0
2005-03-16 03:10:00,200.107,200.12,200.063,200.076,52600000.0
2005-03-16 03:11:00,200.089,200.131,200.072,200.091,54100000.0
2005-03-16 03:12:00,200.098,200.145,200.085,200.145,42400000.0
2005-03-16 03:13:00,200.096,200.107,200.068,200.098,33800000.0
2005-03-16 03:14:00,200.062,200.098,200.039,200.078,51000000.0
2005-03-16 03:15:00,200.073,200.083,200.065,200.083,46100001.0
2005-03-16 03:16:00,200.065,200.129,200.051,200.129,70600000.0
2005-03-16 03:17:00,200.104,200.122,200.089,200.114,31300000.0
2005-03-16 03:18:00,200.085,200.117,200.085,200.101,43800000.0
2005-03-16 03:19:00,200.087,200.146,200.087,200.122,41100000.0
2005-03-16 03:20:00,200.091,200.092,200.067,200.067,40800000.0
2005-03-16 03:21:00,200.09,200.091,200.055,200.09,42200000.0
2005-03-16 03:22:00,200.075,200.093,200.07,200.075,49700000.0
2005-03-16 03:23:00,200.063,200.065,200.029,200.04,29600000.0
2005-03-16 03:24:00,200.061,200.075,200.055,200.07,56100000.0
2005-03-16 03:25:00,200.079,200.088,200.052,200.088,58400000.0
2005-03-16 03:26:00,200.064,200.136,200.064,200.111,44800000.0
2005-03-16 03:27:00,200.087,200.136,200.087,200.125,22800000.0
2005-03-16 03:28:00,200.117,200.133,200.098,200.133,41300000.0
2005-03-16 03:29:00,200.113,200.113,200.063,200.082,44100000.0
2005-03-16 03:30:00,200.077,200.092,200.042,200.042,42000000.0
2005-03-16 03:31:00,200.074,200.098,200.065,200.085,55200000.0
2005-03-16 03:32:00,200.086,200.09,200.05,200.059,74100000.0
2005-03-16 03:33:00,200.05,200.08,200.043,200.068,87300000.0
2005-03-16 03:34:00,200.069,200.084,200.042,200.068,74400000.0
2005-03-16 03:35:00,200.073,200.086,200.043,200.056,56100000.0
2005-03-16 03:36:00,200.045,200.062,200.025,200.03,86300002.0
2005-03-16 03:37:00,200.042,200.051,199.972,200.015,49500000.0
2005-03-16 03:38:00,200.03,200.035,199.976,199.976,32300000.0
2005-03-16 03:39:00,199.979,200.012,199.965,199.998,31400000.0
2005-03-16 03:40:00,199.972,199.998,199.964,199.998,58400000.0
2005-03-16 03:41:00,199.974,200.001,199.974,199.998,60000000.0
2005-03-16 03:42:00,199.996,200.014,199.977,200.009,48600000.0
2005-03-16 03:43:00,199.999,200.017,199.985,199.995,40999999.0
2005-03-16 03:44:00,199.972,199.984,199.952,199.974,61500001.0
2005-03-16 03:45:00,199.953,199.979,199.934,199.944,48800000.0
2005-03-16 03:46:00,199.933,199.947,199.924,199.93,34600000.0
2005-03-16 03:47:00,199.975,199.984,199.914,199.945,65300000.0
2005-03-16 03:48:00,199.932,199.965,199.921,199.965,54399999.0
2005-03-16 03:49:00,199.969,199.969,199.928,199.945,39699999.0
2005-03-16 03:50:00,199.905,199.948,199.905,199.948,71699999.0
2005-03-16 03:51:00,199.904,199.957,199.895,199.953,49899999.0
2005-03-16 03:52:00,199.942,199.954,199.901,199.94,39800000.0
2005-03-16 03:53:00,199.953,199.974,199.953,199.96,49900000.0
2005-03-16 03:54:00,199.947,199.977,199.946,199.977,35800000.0
2005-03-16 03:55:00,199.964,199.99,199.94,199.99,27700000.0
2005-03-16 03:56:00,199.958,199.989,199.949,199.985,57400000.0
2005-03-16 03:57:00,199.957,199.99,199.957,199.984,60900000.0
2005-03-16 03:58:00,199.99,200.005,199.939,200.002,74000000.0
2005-03-16 03:59:00,200.006,200.019,199.983,200.0,38800001.0
2005-03-16 04:00:00,199.985,200.007,199.985,200.007,36400000.0
2005-03-16 04:01:00,199.993,199.998,199.98,199.98,47800000.0
2005-03-16 04:02:00,199.948,199.997,199.936,199.975,89900000.0
2005-03-16 04:03:00,199.964,199.996,199.942,199.978,68900000.0
2005-03-16 04:04:00,199.943,199.958,199.913,199.916,28300000.0
2005-03-16 04:05:00,199.898,199.908,199.866,199.908,49000000.0
2005-03-16 04:06:00,199.885,199.901,199.873,199.893,81600000.0
2005-03-16 04:07:00,199.894,199.895,199.871,199.871,69699999.0
2005-03-16 04:08:00,199.897,199.897,199.872,199.893,62300000.0
2005-03-16 04:09:00,199.863,199.876,199.83,199.83,64699999.0
2005-03-16 04:10:00,199.867,199.867,199.796,199.826,71399999.0
2005-03-16 04:11:00,199.843,199.855,199.803,199.853,45300000.0
2005-03-16 04:12:00,199.828,199.885,199.825,199.879,42800000.0
2005-03-16 04:13:00,199.871,199.882,199.857,199.882,43200000.0
2005-03-16 04:14:00,199.874,199.924,199.874,199.924,53299999.0
2005-03-16 04:15:00,199.95,199.957,199.918,199.945,41700000.0
2005-03-16 04:16:00,199.926,199.926,199.893,199.893,39800000.0
2005-03-16 04:17:00,199.905,199.905,199.876,199.9,44700000.0
2005-03-16 04:18:00,199.891,199.916,199.877,199.91,33700000.0
2005-03-16 04:19:00,199.923,199.947,199.899,199.947,34300000.0
2005-03-16 04:20:00,199.875,199.966,199.875,199.966,49900000.0
2005-03-16 04:21:00,199.974,199.974,199.921,199.952,46700000.0
2005-03-16 04:22:00,199.906,199.93,199.878,199.913,29600000.0
2005-03-16 04:23:00,199.897,199.897,199.864,199.869,70400000.0
2005-03-16 04:24:00,199.873,199.89,199.859,199.89,81400000.0
2005-03-16 04:25:00,199.869,199.89,199.865,199.887,44900000.0
2005-03-16 04:26:00,199.854,199.867,199.822,199.853,51600000.0
2005-03-16 04:27:00,199.822,199.863,199.822,199.859,27400000.0
2005-03-16 04:28:00,199.85,199.85,199.817,199.818,26400000.0
2005-03-16 04:29:00,199.815,199.84,199.81,199.825,42500000.0
2005-03-16 04:30:00,199.82,199.82,199.789,199.805,27700000.0
2005-03-16 04:31:00,199.827,199.827,199.78,199.785,24400000.0
2005-03-16 04:32:00,199.771,199.786,199.756,199.775,26800000.0
2005-03-16 04:33:00,199.745,199.774,199.719,199.748,45300000.0
2005-03-16 04:34:00,199.737,199.806,199.737,199.8,25000000.0
2005-03-16 04:35:00,199.813,199.826,199.795,199.826,52400000.0
2005-03-16 04:36:00,199.843,199.843,199.821,199.843,53100000.0
2005-03-16 04:37:00,199.837,199.853,199.817,199.833,66199999.0
2005-03-16 04:38:00,199.845,199.845,199.786,199.823,62600000.0
2005-03-16 04:39:00,199.827,199.827,199.769,199.784,28300000.0
2005-03-16 04:40:00,199.795,199.808,199.753,199.808,78700000.0
2005-03-16 04:41:00,199.768,199.789,199.733,199.789,48500000.0
2005-03-16 04:42:00,199.753,199.768,199.743,199.753,77500000.0
2005-03-16 04:43:00,199.778,199.811,199.777,199.8,42300000.0
2005-03-16 04:44:00,199.832,199.832,199.76,199.801,40300000.0
2005-03-16 04:45:00,199.782,199.782,199.74,199.745,57300000.0
2005-03-16 04:46:00,199.756,199.756,199.724,199.75,38199999.0
2005-03-16 04:47:00,199.745,199.757,199.724,199.742,27200000.0
2005-03-16 04:48:00,199.751,199.751,199.723,199.726,51000000.0
2005-03-16 04:49:00,199.727,199.747,199.711,199.722,67900000.0
2005-03-16 04:50:00,199.743,199.795,199.736,199.78,33900000.0
2005-03-16 04:51:00,199.783,199.783,199.744,199.744,30700000.0
2005-03-16 04:52:00,199.742,199.771,199.698,199.746,106300000.0
2005-03-16 04:53:00,199.773,199.794,199.749,199.769,40500000.0
2005-03-16 04:54:00,199.763,199.79,199.753,199.79,43300000.0
2005-03-16 04:55:00,199.796,199.796,199.765,199.765,31800000.0
2005-03-16 04:56:00,199.765,199.788,199.747,199.78,30599999.0
2005-03-16 04:57:00,199.768,199.775,199.758,199.773,46900000.0
2005-03-16 04:58:00,199.766,199.799,199.761,199.799,49300000.0
2005-03-16 04:59:00,199.788,199.789,199.763,199.789,23500000.0
2005-03-16 05:00:00,199.769,199.801,199.762,199.779,44600000.0
2005-03-16 05:01:00,199.806,199.806,199.771,199.793,50600000.0
2005-03-16 05:02:00,199.804,199.812,199.771,199.797,48500000.0
2005-03-16 05:03:00,199.765,199.766,199.721,199.747,48800000.0
2005-03-16 05:04:00,199.742,199.748,199.726,199.735,71100001.0
2005-03-16 05:05:00,199.727,199.752,199.707,199.752,40800000.0
2005-03-16 05:06:00,199.747,199.758,199.728,199.728,67400000.0
2005-03-16 05:07:00,199.749,199.749,199.696,199.696,27100000.0
2005-03-16 05:08:00,199.692,199.721,199.69,199.691,46900000.0
2005-03-16 05:09:00,199.683,199.719,199.683,199.719,20400000.0
2005-03-16 05:10:00,199.702,199.702,199.662,199.664,53900000.0
2005-03-16 05:11:00,199.68,199.702,199.64,199.702,54600000.0
2005-03-16 05:12:00,199.68,199.695,199.643,199.676,34900000.0
2005-03-16 05:13:00,199.665,199.704,199.641,199.692,49500000.0
2005-03-16 05:14:00,199.7,199.724,199.697,199.723,38600000.0
2005-03-16 05:15:00,199.717,199.719,199.697,199.718,28300000.0
2005-03-16 05:16:00,199.727,199.737,199.708,199.708,67999999.0
2005-03-16 05:17:00,199.708,199.739,199.704,199.726,61800000.0
2005-03-16 05:18:00,199.695,199.695,199.676,199.676,67000001.0
2005-03-16 05:19:00,199.706,199.715,199.689,199.704,76800001.0
2005-03-16 05:20:00,199.716,199.719,199.689,199.71,51600000.0
2005-03-16 05:21:00,199.723,199.737,199.71,199.733,63500000.0
2005-03-16 05:22:00,199.75,199.75,199.71,199.71,28000000.0
2005-03-16 05:23:00,199.713,199.742,199.709,199.73,53200000.0
2005-03-16 05:24:00,199.731,199.763,199.685,199.761,75100000.0
2005-03-16 05:25:00,199.731,199.741,199.719,199.738,78700001.0
2005-03-16 05:26:00,199.733,199.745,199.694,199.694,52000000.0
2005-03-16 05:27:00,199.709,199.736,199.705,199.712,59100000.0
2005-03-16 05:28:00,199.746,199.746,199.691,199.743,47000000.0
2005-03-16 05:29:00,199.703,199.723,199.701,199.711,38900000.0
2005-03-16 05:30:00,199.681,199.716,199.681,199.705,23100000.0
2005-03-16 05:31:00,199.71,199.71,199.673,199.673,32800000.0
2005-03-16 05:32:00,199.73,199.73,199.703,199.714,64800000.0
2005-03-16 05:33:00,199.721,199.722,199.7,199.71,92300002.0
2005-03-16 05:34:00,199.735,199.745,199.714,199.742,44900000.0
2005-03-16 05:35:00,199.751,199.752,199.723,199.725,45500000.0
2005-03-16 05:36:00,199.744,199.774,199.744,199.766,75600000.0
2005-03-16 05:37:00,199.772,199.777,199.758,199.763,82000001.0
2005-03-16 05:38:00,199.792,199.817,199.788,199.802,47800000.0
2005-03-16 05:39:00,199.773,199.818,199.756,199.817,36800000.0
2005-03-16 05:40:00,199.803,199.836,199.771,199.836,23200000.0
2005-03-16 05:41:00,199.824,199.838,199.786,199.798,45100000.0
2005-03-16 05:42:00,199.809,199.814,199.809,199.812,29800000.0
2005-03-16 05:43:00,199.796,199.805,199.769,199.788,50600000.0
2005-03-16 05:44:00,199.799,199.799,199.751,199.772,28600000.0
2005-03-16 05:45:00,199.801,199.808,199.768,199.797,60400000.0
2005-03-16 05:46:00,199.762,199.834,199.762,199.834,72100000.0
2005-03-16 05:47:00,199.842,199.857,199.784,199.784,24700000.0
2005-03-16 05:48:00,199.854,199.854,199.81,199.833,48199999.0
2005-03-16 05:49:00,199.821,199.852,199.821,199.843,53800000.0
2005-03-16 05:50:00,199.781,199.813,199.768,199.813,96500000.0
2005-03-16 05:51:00,199.804,199.812,199.737,199.759,37700000.0
2005-03-16 05:52:00,199.814,199.827,199.776,199.788,46100000.0
2005-03-16 05:53:00,199.737,199.781,199.735,199.768,65400000.0
2005-03-16 05:54:00,199.751,199.785,199.739,199.77,63399999.0
2005-03-16 05:55:00,199.79,199.79,199.737,199.773,62100000.0
2005-03-16 05:56:00,199.714,199.791,199.714,199.791,53000001.0
2005-03-16 05:57:00,199.812,199.812,199.77,199.773,38500000.0
2005-03-16 05:58:00,199.763,199.763,199.723,199.762,42200001.0
2005-03-16 05:59:00,199.743,199.766,199.734,199.751,50200000.0
2005-03-16 06:00:00,199.751,199.761,199.73,199.73,43300000.0
2005-03-16 06:01:00,199.776,199.776,199.726,199.726,76100000.0
2005-03-16 06:02:00,199.762,199.764,199.734,199.75,38699999.0
2005-03-16 06:03:00,199.744,199.756,199.711,199.725,53499999.0
2005-03-16 06:04:00,199.752,199.755,199.72,199.751,49400000.0
2005-03-16 06:05:00,199.737,199.752,199.707,199.74,39500000.0
2005-03-16 06:06:00,199.737,199.75,199.72,199.74,70400000.0
2005-03-16 06:07:00,199.746,199.805,199.746,199.805,19700000.0
2005-03-16 06:08:00,199.771,199.771,199.729,199.749,51900000.0
2005-03-16 06:09:00,199.759,199.772,199.745,199.765,49000000.0
2005-03-16 06:10:00,199.752,199.756,199.714,199.734,58600001.0
2005-03-16 06:11:00,199.731,199.757,199.717,199.756,17600000.0
2005-03-16 06:12:00,199.745,199.76,199.733,199.743,34000000.0
2005-03-16 06:13:00,199.743,199.743,199.719,199.719,61500000.0
2005-03-16 06:14:00,199.768,199.779,199.755,199.777,66100000.0
2005-03-16 06:15:00,199.747,199.759,199.728,199.748,36200000.0
2005-03-16 06:16:00,199.737,199.782,199.73,199.779,45000000.0
2005-03-16 06:17:00,199.783,199.797,199.76,199.785,40100000.0
2005-03-16 06:18:00,199.786,199.804,199.774,199.774,41400000.0
2005-03-16 06:19:00,199.795,199.795,199.743,199.756,66400000.0
2005-03-16 06:20:00,199.763,199.805,199.741,199.805,86199999.0
2005-03-16 06:21:00,199.785,199.807,199.71,199.71,48500000.0
2005-03-16 06:22:00,199.789,199.806,199.755,199.763,35400000.0
2005-03-16 06:23:00,199.784,199.793,199.752,199.78,49500000.0
2005-03-16 06:24:00,199.792,199.823,199.787,199.802,39600000.0
2005-03-16 06:25:00,199.788,199.8,199.75,199.75,53500000.0
2005-03-16 06:26:00,199.768,199.783,199.753,199.783,50200000.0
2005-03-16 06:27:00,199.756,199.769,199.741,199.761,72300000.0
2005-03-16 06:28:00,199.762,199.785,199.762,199.772,68900001.0
2005-03-16 06:29:00,199.773,199.773,199.745,199.772,83900001.0
2005-03-16 06:30:00,199.746,199.767,199.73,199.752,45600000.0
2005-03-16 06:31:00,199.764,199.767,199.715,199.715,47000000.0
2005-03-16 06:32:00,199.71,199.74,199.708,199.708,58400000.0
2005-03-16 06:33:00,199.726,199.772,199.726,199.772,26800000.0
2005-03-16 06:34:00,199.786,199.795,199.76,199.777,44200000.0
2005-03-16 06:35:00,199.782,199.79,199.735,199.754,76400001.0
2005-03-16 06:36:00,199.802,199.807,199.764,199.764,23800000.0
2005-03-16 06:37:00,199.791,199.791,199.765,199.775,26400000.0
2005-03-16 06:38:00,199.778,199.785,199.755,199.785,61200000.0
2005-03-16 06:39:00,199.777,199.801,199.777,199.795,49000000.0
2005-03-16 06:40:00,199.761,199.811,199.761,199.811,50600000.0
2005-03-16 06:41:00,199.796,199.813,199.78,199.798,60100000.0
2005-03-16 06:42:00,199.786,199.792,199.738,199.771,79100000.0
2005-03-16 06:43:00,199.779,199.779,199.731,199.773,38900000.0
2005-03-16 06:44:00,199.756,199.764,199.731,199.76,88900000.0
2005-03-16 06:45:00,199.774,199.774,199.719,199.74,40900000.0
2005-03-16 06:46:00,199.738,199.754,199.729,199.752,75299999.0
2005-03-16 06:47:00,199.76,199.781,199.76,199.781,20300000.0
2005-03-16 06:48:00,199.781,199.781,199.722,199.769,55600000.0
2005-03-16 06:49:00,199.765,199.776,199.705,199.726,42999999.0
2005-03-16 06:50:00,199.74,199.813,199.74,199.805,32900000.0
2005-03-16 06:51:00,199.805,199.805,199.763,199.785,95500001.0
2005-03-16 06:52:00,199.795,199.795,199.746,199.768,52200000.0
2005-03-16 06:53:00,199.787,199.789,199.752,199.785,40100000.0
2005-03-16 06:54:00,199.791,199.801,199.767,199.777,49700000.0
2005-03-16 06:55:00,199.786,199.799,199.75,199.75,40700000.0
2005-03-16 06:56:00,199.768,199.788,199.728,199.788,27300000.0
2005-03-16 06:57:00,199.806,199.828,199.8,199.824,34200000.0
2005-03-16 06:58:00,199.812,199.824,199.795,199.815,41199999.0
2005-03-16 06:59:00,199.832,199.842,199.818,199.828,29200000.0
2005-03-16 07:00:00,199.82,199.857,199.805,199.848,35100000.0
2005-03-16 07:01:00,199.833,199.839,199.822,199.838,49800000.0
2005-03-16 07:02:00,199.834,199.834,199.807,199.827,40400000.0
2005-03-16 07:03:00,199.809,199.827,199.8,199.816,34300000.0
2005-03-16 07:04:00,199.809,199.824,199.798,199.822,54100000.0
2005-03-16 07:05:00,199.838,199.838,199.784,199.801,40000000.0
2005-03-16 07:06:00,199.804,199.813,199.75,199.75,36500000.0
2005-03-16 07:07:00,199.749,199.767,199.739,199.749,57700000.0
2005-03-16 07:08:00,199.772,199.772,199.725,199.738,48299999.0
2005-03-16 07:09:00,199.747,199.747,199.715,199.74,75599999.0
2005-03-16 07:10:00,199.736,199.753,199.722,199.727,56300000.0
2005-03-16 07:11:00,199.737,199.752,199.723,199.743,54800001.0
2005-03-16 07:12:00,199.72,199.734,199.703,199.73,34400000.0
2005-03-16 07:13:00,199.705,199.737,199.696,199.737,43600000.0
2005-03-16 07:14:00,199.732,199.747,199.696,199.747,51300000.0
2005-03-16 07:15:00,199.727,199.754,199.727,199.731,36400000.0
2005-03-16 07:16:00,199.755,199.755,199.707,199.731,38600000.0
2005-03-16 07:17:00,199.755,199.788,199.745,199.785,50400000.0
2005-03-16 07:18:00,199.814,199.818,199.784,199.792,26000000.0
2005-03-16 07:19:00,199.765,199.791,199.755,199.791,92000002.0
2005-03-16 07:20:00,199.803,199.824,199.803,199.805,23900000.0
2005-03-16 07:21:00,199.809,199.818,199.797,199.811,32600000.0
2005-03-16 07:22:00,199.815,199.817,199.778,199.817,64700000.0
2005-03-16 07:23:00,199.81,199.817,199.799,199.799,23400000.0
2005-03-16 07:24:00,199.795,199.813,199.793,199.793,30800000.0
2005-03-16 07:25:00,199.789,199.842,199.788,199.797,61300000.0
2005-03-16 07:26:00,199.821,199.856,199.805,199.855,31700000.0
2005-03-16 07:27:00,199.841,199.845,199.807,199.833,44699999.0
2005-03-16 07:28:00,199.849,199.849,199.802,199.829,60800000.0
2005-03-16 07:29:00,199.835,199.843,199.778,199.843,76000001.0
2005-03-16 07:30:00,199.802,199.842,199.8,199.837,61900000.0
2005-03-16 07:31:00,199.831,199.854,199.831,199.845,48500000.0
2005-03-16 07:32:00,199.843,199.876,199.83,199.876,37700000.0
2005-03-16 07:33:00,199.852,199.872,199.851,199.855,33400000.0
2005-03-16 07:34:00,199.834,199.853,199.822,199.823,36600000.0
2005-03-16 07:35:00,199.801,199.801,199.736,199.752,53900001.0
2005-03-16 07:36:00,199.758,199.758,199.743,199.754,54299999.0
2005-03-16 07:37:00,199.75,199.75,199.715,199.735,47000000.0
2005-03-16 07:38:00,199.737,199.767,199.734,199.758,28700000.0
2005-03-16 07:39:00,199.737,199.754,199.718,199.743,37500000.0
2005-03-16 07:40:00,199.758,199.804,199.722,199.804,35600000.0
2005-03-16 07:41:00,199.788,199.789,199.761,199.789,36200000.0
2005-03-16 07:42:00,199.774,199.789,199.772,199.772,46400000.0
2005-03-16 07:43:00,199.799,199.799,199.758,199.78,83000001.0
2005-03-16 07:44:00,199.794,199.798,199.762,199.762,57900000.0
2005-03-16 07:45:00,199.761,199.779,199.747,199.77,81800000.0
2005-03-16 07:46:00,199.776,199.789,199.763,199.779,49699999.0
2005-03-16 07:47:00,199.777,199.796,199.771,199.792,54999999.0
2005-03-16 07:48:00,199.807,199.812,199.754,199.784,41400000.0
2005-03-16 07:49:00,199.8,199.8,199.79,199.799,17100000.0
2005-03-16 07:50:00,199.77,199.774,199.739,199.768,46200000.0
2005-03-16 07:51:00,199.78,199.796,199.777,199.791,65700000.0
2005-03-16 07:52:00,199.784,199.784,199.722,199.75,54200000.0
2005-03-16 07:53:00,199.785,199.785,199.756,199.778,41900000.0
2005-03-16 07:54:00,199.746,199.783,199.746,199.783,11800000.0
2005-03-16 07:55:00,199.759,199.784,199.739,199.784,59700000.0
2005-03-16 07:56:00,199.802,199.814,199.763,199.783,73100001.0
2005-03-16 07:57:00,199.785,199.798,199.722,199.798,33200000.0
2005-03-16 07:58:00,199.829,199.858,199.809,199.858,64300000.0
2005-03-16 07:59:00,199.86,199.86,199.769,199.769,42100000.0
2005-03-16 08:00:00,199.828,199.832,199.797,199.797,71400000.0
2005-03-16 08:01:00,199.826,199.826,199.784,199.813,46200000.0
2005-03-16 08:02:00,199.805,199.813,199.78,199.78,48100000.0
2005-03-16 08:03:00,199.754,199.774,199.724,199.756,51300000.0
2005-03-16 08:04:00,199.749,199.767,199.748,199.753,45300000.0
2005-03-16 08:05:00,199.735,199.759,199.731,199.747,66300000.0
2005-03-16 08:06:00,199.735,199.737,199.7,199.737,43400000.0
2005-03-16 08:07:00,199.675,199.738,199.675,199.738,65800000.0
2005-03-16 08:08:00,199.762,199.788,199.737,199.756,68100001.0
2005-03-16 08:09:00,199.753,199.782,199.731,199.782,27600000.0
2005-03-16 08:10:00,199.749,199.779,199.741,199.763,60700000.0
2005-03-16 08:11:00,199.794,199.794,199.736,199.736,39300000.0
2005-03-16 08:12:00,199.777,199.777,199.718,199.718,66999999.0
2005-03-16 08:13:00,199.735,199.747,199.719,199.738,83200000.0
2005-03-16 08:14:00,199.732,199.749,199.714,199.723,28000000.0
2005-03-16 08:15:00,199.729,199.771,199.717,199.747,25000000.0
2005-03-16 08:16:00,199.769,199.777,199.752,199.777,58300000.0
2005-03-16 08:17:00,199.78,199.795,199.754,199.795,56000000.0
2005-03-16 08:18:00,199.814,199.814,199.759,199.798,33300001.0
2005-03-16 08:19:00,199.813,199.816,199.792,199.816,37400000.0
2005-03-16 08:20:00,199.814,199.828,199.768,199.768,44500000.0
2005-03-16 08:21:00,199.764,199.779,199.755,199.766,22600000.0
2005-03-16 08:22:00,199.753,199.775,199.737,199.752,80900000.0
2005-03-16 08:23:00,199.75,199.776,199.736,199.776,74300000.0
2005-03-16 08:24:00,199.779,199.784,199.763,199.784,40300000.0
2005-03-16 08:25:00,199.767,199.781,199.734,199.734,67100000.0
2005-03-16 08:26:00,199.781,199.799,199.775,199.776,38000000.0
2005-03-16 08:27:00,199.786,199.81,199.786,199.791,16800000.0
2005-03-16 08:28:00,199.792,199.793,199.757,199.781,40100000.0
2005-03-16 08:29:00,199.778,199.826,199.778,199.826,36000000.0
2005-03-16 08:30:00,199.832,199.848,199.815,199.843,37500000.0
2005-03-16 08:31:00,199.829,199.831,199.798,199.798,56100000.0
2005-03-16 08:32:00,199.809,199.821,199.792,199.81,49900001.0
2005-03-16 08:33:00,199.811,199.837,199.803,199.834,87100001.0
2005-03-16 08:34:00,199.836,199.839,199.813,199.827,78000000.0
2005-03-16 08:35:00,199.807,199.808,199.759,199.784,21600000.0
2005-03-16 08:36:00,199.779,199.794,199.745,199.775,39500000.0
2005-03-16 08:37:00,199.749,199.771,199.734,199.771,40800000.0
2005-03-16 08:38:00,199.759,199.78,199.747,199.752,73300000.0
2005-03-16 08:39:00,199.749,199.773,199.737,199.741,44200000.0
2005-03-16 08:40:00,199.789,199.799,199.777,199.788,31900000.0
2005-03-16 08:41:00,199.775,199.775,199.68,199.68,63800000.0
2005-03-16 08:42:00,199.71,199.754,199.692,199.754,56600000.0
2005-03-16 08:43:00,199.748,199.748,199.692,199.702,50600000.0
2005-03-16 08:44:00,199.717,199.72,199.669,199.691,56200000.0
2005-03-16 08:45:00,199.685,199.691,199.655,199.665,42900000.0
2005-03-16 08:46:00,199.641,199.653,199.616,199.645,51700000.0
2005-03-16 08:47:00,199.657,199.669,199.623,199.635,69500001.0
2005-03-16 08:48:00,199.665,199.695,199.644,199.677,43500001.0
2005-03-16 08:49:00,199.622,199.671,199.622,199.668,52199999.0
2005-03-16 08:50:00,199.684,199.694,199.66,199.687,37000000.0
2005-03-16 08:51:00,199.673,199.712,199.642,199.712,38300000.0
2005-03-16 08:52:00,199.723,199.735,199.683,199.735,44699999.0
2005-03-16 08:53:00,199.749,199.772,199.742,199.76,53100000.0
2005-03-16 08:54:00,199.77,199.792,199.766,199.785,41600000.0
2005-03-16 08:55:00,199.766,199.8,199.757,199.8,26800000.0
2005-03-16 08:56:00,199.766,199.79,199.76,199.787,87700000.0
2005-03-16 08:57:00,199.764,199.81,199.764,199.778,26500000.0
2005-03-16 08:58:00,199.795,199.811,199.775,199.798,88699999.0
2005-03-16 08:59:00,199.811,199.815,199.788,199.815,44700000.0
2005-03-16 09:00:00,199.812,199.855,199.803,199.849,52900001.0
2005-03-16 09:01:00,199.828,199.872,199.828,199.872,52300000.0
2005-03-16 09:02:00,199.897,199.9,199.854,199.861,51400001.0
2005-03-16 09:03:00,199.877,199.877,199.81,199.829,35400000.0
2005-03-16 09:04:00,199.815,199.821,199.795,199.801,48099999.0
2005-03-16 09:05:00,199.827,199.828,199.784,199.806,34000000.0
2005-03-16 09:06:00,199.775,199.801,199.76,199.793,56400000.0
2005-03-16 09:07:00,199.768,199.788,199.749,199.765,47300001.0
2005-03-16 09:08:00,199.734,199.757,199.725,199.737,21500000.0
2005-03-16 09:09:00,199.749,199.765,199.733,199.734,26000000.0
2005-03-16 09:10:00,199.753,199.78,199.732,199.775,91600001.0
2005-03-16 09:11:00,199.774,199.788,199.742,199.754,65700000.0
2005-03-16 09:12:00,199.791,199.795,199.768,199.776,38400000.0
2005-03-16 09:13:00,199.787,199.797,199.756,199.788,58500000.0
2005-03-16 09:14:00,199.781,199.795,199.758,199.785,20100000.0
2005-03-16 09:15:00,199.791,199.84,199.783,199.84,35300000.0
2005-03-16 09:16:00,199.83,199.852,199.815,199.844,25200000.0
2005-03-16 09:17:00,199.845,199.867,199.815,199.867,27100000.0
2005-03-16 09:18:00,199.871,199.89,199.853,199.863,54600000.0
2005-03-16 09:19:00,199.838,199.891,199.838,199.891,26400000.0
2005-03-16 09:20:00,199.88,199.918,199.877,199.918,54600001.0
2005-03-16 09:21:00,199.934,199.934,199.878,199.906,50000000.0
2005-03-16 09:22:00,199.915,199.935,199.896,199.925,49100000.0
2005-03-16 09:23:00,199.94,199.965,199.915,199.929,24100000.0
2005-03-16 09:24:00,199.957,199.963,199.902,199.92,39100000.0
2005-03-16 09:25:00,199.951,199.968,199.926,199.93,31500000.0
2005-03-16 09:26:00,199.92,199.959,199.909,199.918,43000000.0
2005-03-16 09:27:00,199.896,199.924,199.888,199.912,54600000.0
2005-03-16 09:28:00,199.898,199.926,199.88,199.922,44400000.0
2005-03-16 09:29:00,199.913,199.933,199.883,199.933,50000000.0
2005-03-16 09:30:00,199.934,199.945,199.918,199.928,32100000.0
2005-03-16 09:31:00,199.936,199.948,199.901,199.944,75300000.0
2005-03-16 09:32:00,199.957,199.992,199.952,199.964,37600000.0
2005-03-16 09:33:00,199.972,199.989,199.929,199.929,53400000.0
2005-03-16 09:34:00,199.959,199.99,199.93,199.99,46900000.0
2005-03-16 09:35:00,200.003,200.06,200.003,200.043,30100000.0
2005-03-16 09:36:00,200.026,200.037,200.005,200.037,24400000.0
2005-03-16 09:37:00,200.029,200.039,200.009,200.039,40400000.0
2005-03-16 09:38:00,200.021,200.119,200.021,200.119,47099999.0
2005-03-16 09:39:00,200.133,200.183,200.126,200.177,64800000.0
2005-03-16 09:40:00,200.192,200.209,200.178,200.187,57500001.0
2005-03-16 09:41:00,200.209,200.219,200.179,200.187,36300000.0
2005-03-16 09:42:00,200.205,200.207,200.169,200.198,50800000.0
2005-03-16 09:43:00,200.202,200.207,200.166,200.201,56400002.0
2005-03-16 09:44:00,200.207,200.209,200.157,200.198,81699999.0
2005-03-16 09:45:00,200.223,200.223,200.174,200.174,71300001.0
2005-03-16 09:46:00,200.186,200.233,200.173,200.228,59800001.0
2005-03-16 09:47:00,200.236,200.27,200.223,200.268,52000000.0
2005-03-16 09:48:00,200.287,200.327,200.275,200.319,37500000.0
2005-03-16 09:49:00,200.341,200.381,200.333,200.361,31500000.0
2005-03-16 09:50:00,200.394,200.394,200.331,200.353,53200000.0
2005-03-16 09:51:00,200.367,200.391,200.341,200.342,29300000.0
2005-03-16 09:52:00,200.3,200.33,200.248,200.297,61400000.0
2005-03-16 09:53:00,200.318,200.318,200.23,200.24,26300000.0
2005-03-16 09:54:00,200.23,200.241,200.219,200.219,60300001.0
2005-03-16 09:55:00,200.215,200.238,200.209,200.226,55000001.0
2005-03-16 09:56:00,200.229,200.244,200.214,200.231,35200000.0
2005-03-16 09:57:00,200.238,200.252,200.213,200.213,69900000.0
2005-03-16 09:58:00,200.224,200.237,200.173,200.173,61500000.0
2005-03-16 09:59:00,200.202,200.211,200.164,200.175,51099999.0
2005-03-16 10:00:00,200.161,200.206,200.151,200.182,61300000.0
2005-03-16 10:01:00,200.203,200.228,200.167,200.221,76699999.0
2005-03-16 10:02:00,200.267,200.286,200.24,200.24,32800000.0
2005-03-16 10:03:00,200.253,200.289,200.253,200.285,17500000.0
2005-03-16 10:04:00,200.285,200.302,200.281,200.295,53199999.0
2005-03-16 10:05:00,200.302,200.302,200.241,200.248,42500000.0
2005-03-16 10:06:00,200.255,200.286,200.239,200.286,53000000.0
2005-03-16 10:07:00,200.266,200.287,200.235,200.269,33100000.0
2005-03-16 10:08:00,200.231,200.287,200.224,200.284,53300000.0
2005-03-16 10:09:00,200.283,200.291,200.249,200.257,34400000.0
2005-03-16 10:10:00,200.287,200.301,200.263,200.295,62499999.0
2005-03-16 10:11:00,200.268,200.298,200.26,200.298,49800000.0
2005-03-16 10:12:00,200.288,200.316,200.279,200.313,24700000.0
2005-03-16 10:13:00,200.285,200.297,200.27,200.29,40700000.0
2005-03-16 10:14:00,200.296,200.302,200.28,200.28,67799999.0
2005-03-16 10:15:00,200.29,200.298,200.272,200.28,21500000.0
2005-03-16 10:16:00,200.249,200.27,200.234,200.24,69900001.0
2005-03-16 10:17:00,200.216,200.283,200.216,200.283,47700000.0
2005-03-16 10:18:00,200.3,200.315,200.273,200.315,73900000.0
2005-03-16 10:19:00,200.324,200.329,200.298,200.329,41700000.0
2005-03-16 10:20:00,200.36,200.36,200.303,200.34,50800000.0
2005-03-16 10:21:00,200.365,200.381,200.333,200.334,51500000.0
2005-03-16 10:22:00,200.355,200.356,200.317,200.321,23200000.0
2005-03-16 10:23:00,200.325,200.325,200.303,200.313,42400000.0
2005-03-16 10:24:00,200.296,200.31,200.29,200.307,37000000.0
2005-03-16 10:25:00,200.298,200.32,200.284,200.315,73300000.0
2005-03-16 10:26:00,200.312,200.312,200.248,200.265,20300000.0
2005-03-16 10:27:00,200.263,200.32,200.253,200.301,79300000.0
2005-03-16 10:28:00,200.3,200.316,200.291,200.298,47000000.0
2005-03-16 10:29:00,200.267,200.274,200.225,200.264,62800000.0
2005-03-16 10:30:00,200.267,200.277,200.246,200.277,43700000.0
2005-03-16 10:31:00,200.276,200.284,200.255,200.255,33000000.0
2005-03-16 10:32:00,200.247,200.293,200.247,200.272,35500000.0
2005-03-16 10:33:00,200.294,200.315,200.286,200.295,100800000.0
2005-03-16 10:34:00,200.309,200.323,200.254,200.254,21600000.0
2005-03-16 10:35:00,200.263,200.29,200.258,200.284,36600000.0
2005-03-16 10:36:00,200.293,200.3,200.282,200.285,28300000.0
2005-03-16 10:37:00,200.287,200.294,200.271,200.277,40200000.0
2005-03-16 10:38:00,200.299,200.299,200.253,200.263,73900000.0
2005-03-16 10:39:00,200.246,200.269,200.241,200.251,81500001.0
2005-03-16 10:40:00,200.253,200.323,200.244,200.323,34500000.0
2005-03-16 10:41:00,200.351,200.351,200.307,200.33,35600000.0
2005-03-16 10:42:00,200.332,200.35,200.32,200.35,41900000.0
2005-03-16 10:43:00,200.341,200.341,200.313,200.315,79800000.0
2005-03-16 10:44:00,200.336,200.358,200.315,200.345,41900000.0
2005-03-16 10:45:00,200.38,200.38,200.316,200.334,58900001.0
2005-03-16 10:46:00,200.334,200.344,200.313,200.344,30200000.0
2005-03-16 10:47:00,200.34,200.359,200.306,200.306,80900001.0
2005-03-16 10:48:00,200.333,200.343,200.315,200.315,57300000.0
2005-03-16 10:49:00,200.317,200.328,200.303,200.315,39000000.0
2005-03-16 10:50:00,200.321,200.348,200.307,200.339,65400000.0
2005-03-16 10:51:00,200.338,200.355,200.306,200.306,18800000.0
2005-03-16 10:52:00,200.302,200.304,200.283,200.304,78600000.0
2005-03-16 10:53:00,200.288,200.315,200.287,200.301,45600000.0
2005-03-16 10:54:00,200.304,200.364,200.297,200.364,114200001.0
2005-03-16 10:55:00,200.367,200.37,200.354,200.366,36900000.0
2005-03-16 10:56:00,200.369,200.369,200.345,200.353,38600000.0
2005-03-16 10:57:00,200.357,200.357,200.29,200.29,51400000.0
2005-03-16 10:58:00,200.323,200.326,200.283,200.306,46000001.0
2005-03-16 10:59:00,200.334,200.338,200.294,200.327,55500001.0
2005-03-16 11:00:00,200.343,200.36,200.329,200.338,56299999.0
2005-03-16 11:01:00,200.334,200.34,200.315,200.332,15900000.0
2005-03-16 11:02:00,200.324,200.348,200.324,200.348,21600000.0
2005-03-16 11:03:00,200.316,200.316,200.274,200.278,45800000.0
2005-03-16 11:04:00,200.303,200.304,200.275,200.286,32800000.0
2005-03-16 11:05:00,200.29,200.316,200.29,200.296,58100000.0
2005-03-16 11:06:00,200.316,200.316,200.274,200.298,63399998.0
2005-03-16 11:07:00,200.288,200.292,200.257,200.26,47900000.0
2005-03-16 11:08:00,200.295,200.295,200.245,200.257,22400000.0
2005-03-16 11:09:00,200.282,200.308,200.28,200.297,33800000.0
2005-03-16 11:10:00,200.322,200.327,200.297,200.322,52000000.0
2005-03-16 11:11:00,200.267,200.32,200.267,200.32,64800000.0
2005-03-16 11:12:00,200.309,200.337,200.3,200.337,77300000.0
2005-03-16 11:13:00,200.343,200.344,200.318,200.344,48600000.0
2005-03-16 11:14:00,200.325,200.358,200.322,200.354,28900000.0
2005-03-16 11:15:00,200.341,200.351,200.312,200.329,63400000.0
2005-03-16 11:16:00,200.324,200.368,200.316,200.368,52900001.0
2005-03-16 11:17:00,200.331,200.384,200.319,200.384,100399999.0
2005-03-16 11:18:00,200.363,200.387,200.346,200.358,38400000.0
2005-03-16 11:19:00,200.357,200.357,200.32,200.335,51700000.0
2005-03-16 11:20:00,200.302,200.332,200.292,200.292,37899999.0
2005-03-16 11:21:00,200.292,200.299,200.263,200.277,22400000.0
2005-03-16 11:22:00,200.284,200.304,200.279,200.287,77000001.0
2005-03-16 11:23:00,200.268,200.283,200.233,200.233,39100000.0
2005-03-16 11:24:00,200.238,200.254,200.223,200.244,90300000.0
2005-03-16 11:25:00,200.262,200.286,200.257,200.279,29700000.0
2005-03-16 11:26:00,200.266,200.337,200.261,200.337,81200000.0
2005-03-16 11:27:00,200.343,200.375,200.323,200.375,44400000.0
2005-03-16 11:28:00,200.366,200.366,200.315,200.326,47199999.0
2005-03-16 11:29:00,200.335,200.335,200.296,200.303,38700000.0
2005-03-16 11:30:00,200.322,200.351,200.303,200.317,53700000.0
2005-03-16 11:31:00,200.329,200.329,200.281,200.298,33200000.0
2005-03-16 11:32:00,200.3,200.358,200.287,200.338,55199999.0
2005-03-16 11:33:00,200.34,200.344,200.299,200.326,42099999.0
2005-03-16 11:34:00,200.336,200.36,200.336,200.354,38300000.0
2005-03-16 11:35:00,200.335,200.335,200.305,200.329,48100000.0
2005-03-16 11:36:00,200.319,200.33,200.293,200.298,64600000.0
2005-03-16 11:37:00,200.303,200.347,200.299,200.347,64100001.0
2005-03-16 11:38:00,200.367,200.368,200.221,200.222,57100000.0
2005-03-16 11:39:00,200.162,200.191,200.098,200.098,48599999.0
2005-03-16 11:40:00,200.051,200.147,200.051,200.142,55400000.0
2005-03-16 11:41:00,200.139,200.144,200.098,200.125,76900001.0
2005-03-16 11:42:00,200.144,200.159,200.115,200.144,90000000.0
2005-03-16 11:43:00,200.144,200.168,200.139,200.145,108700001.0
2005-03-16 11:44:00,200.171,200.179,200.127,200.127,55799999.0
2005-03-16 11:45:00,200.115,200.192,200.115,200.192,40300000.0
2005-03-16 11:46:00,200.198,200.198,200.167,200.171,37700000.0
2005-03-16 11:47:00,200.156,200.2,200.145,200.198,44200000.0
2005-03-16 11:48:00,200.19,200.217,200.181,200.217,29500000.0
2005-03-16 11:49:00,200.213,200.241,200.211,200.241,61199998.0
2005-03-16 11:50:00,200.236,200.236,200.192,200.213,31900000.0
2005-03-16 11:51:00,200.231,200.231,200.198,200.207,44600001.0
2005-03-16 11:52:00,200.185,200.196,200.17,200.188,48600000.0
2005-03-16 11:53:00,200.206,200.232,200.184,200.232,110800002.0
2005-03-16 11:54:00,200.256,200.264,200.216,200.216,27100000.0
2005-03-16 11:55:00,200.247,200.254,200.227,200.237,30400000.0
2005-03-16 11:56:00,200.239,200.252,200.176,200.176,56200000.0
2005-03-16 11:57:00,200.17,200.176,200.106,200.12,45500000.0
2005-03-16 11:58:00,200.087,200.136,200.087,200.13,99700001.0
2005-03-16 11:59:00,200.138,200.138,200.09,200.094,36600000.0
2005-03-16 12:00:00,200.115,200.115,200.059,200.085,59000000.0
2005-03-16 12:01:00,200.096,200.118,200.083,200.083,55399999.0
2005-03-16 12:02:00,200.101,200.13,200.089,200.13,59600000.0
2005-03-16 12:03:00,200.141,200.146,200.114,200.114,43700000.0
2005-03-16 12:04:00,200.126,200.126,200.092,200.108,68800000.0
2005-03-16 12:05:00,200.09,200.092,200.068,200.074,29400000.0
2005-03-16 12:06:00,200.083,200.103,200.068,200.07,83100000.0
2005-03-16 12:07:00,200.065,200.144,200.065,200.139,73500000.0
2005-03-16 12:08:00,200.139,200.152,200.123,200.129,36900000.0
2005-03-16 12:09:00,200.128,200.164,200.121,200.139,22400000.0
2005-03-16 12:10:00,200.159,200.159,200.107,200.113,42900000.0
2005-03-16 12:11:00,200.111,200.113,200.085,200.096,35500000.0
2005-03-16 12:12:00,200.1,200.115,200.06,200.093,57900000.0
2005-03-16 12:13:00,200.109,200.123,200.073,200.073,53300000.0
2005-03-16 12:14:00,200.09,200.099,200.072,200.095,89900001.0
2005-03-16 12:15:00,200.094,200.134,200.086,200.119,67399999.0
2005-03-16 12:16:00,200.129,200.157,200.126,200.136,68600001.0
2005-03-16 12:17:00,200.138,200.15,200.115,200.14,73800000.0
2005-03-16 12:18:00,200.145,200.167,200.139,200.165,56000000.0
2005-03-16 12:19:00,200.15,200.157,200.105,200.147,50600000.0
2005-03-16 12:20:00,200.145,200.179,200.138,200.179,50300000.0
2005-03-16 12:21:00,200.193,200.212,200.169,200.192,57199999.0
2005-03-16 12:22:00,200.2,200.21,200.167,200.171,48399999.0
2005-03-16 12:23:00,200.203,200.234,200.203,200.223,39600000.0
2005-03-16 12:24:00,200.249,200.303,200.192,200.192,41600000.0
2005-03-16 12:25:00,200.224,200.242,200.199,200.219,34700000.0
2005-03-16 12:26:00,200.191,200.232,200.172,200.232,67000001.0
2005-03-16 12:27:00,200.185,200.194,200.152,200.163,61800000.0
2005-03-16 12:28:00,200.182,200.182,200.108,200.108,37900000.0
2005-03-16 12:29:00,200.103,200.122,200.091,200.098,51600001.0
2005-03-16 12:30:00,200.072,200.103,200.072,200.098,42700000.0
2005-03-16 12:31:00,200.101,200.175,200.099,200.163,31100000.0
2005-03-16 12:32:00,200.192,200.213,200.165,200.197,20600000.0
2005-03-16 12:33:00,200.202,200.204,200.151,200.187,64100000.0
2005-03-16 12:34:00,200.181,200.253,200.174,200.244,57299999.0
2005-03-16 12:35:00,200.246,200.25,200.182,200.199,48700000.0
2005-03-16 12:36:00,200.212,200.228,200.193,200.228,87700000.0
2005-03-16 12:37:00,200.239,200.251,200.207,200.247,58600000.0
2005-03-16 12:38:00,200.246,200.264,200.233,200.249,44200000.0
2005-03-16 12:39:00,200.249,200.265,200.232,200.26,58700000.0
2005-03-16 12:40:00,200.245,200.253,200.222,200.238,54400000.0
2005-03-16 12:41:00,200.225,200.249,200.225,200.226,33900000.0
2005-03-16 12:42:00,200.25,200.266,200.221,200.245,56800000.0
2005-03-16 12:43:00,200.247,200.261,200.243,200.243,83199999.0
2005-03-16 12:44:00,200.278,200.302,200.254,200.281,66700000.0
2005-03-16 12:45:00,200.248,200.262,200.21,200.229,62900001.0
2005-03-16 12:46:00,200.188,200.234,200.151,200.234,49900000.0
2005-03-16 12:47:00,200.238,200.255,200.225,200.255,77600000.0
2005-03-16 12:48:00,200.234,200.26,200.234,200.253,29200000.0
2005-03-16 12:49:00,200.234,200.246,200.188,200.188,87599999.0
2005-03-16 12:50:00,200.208,200.221,200.199,200.207,76200000.0
2005-03-16 12:51:00,200.219,200.224,200.176,200.2,45600000.0
2005-03-16 12:52:00,200.178,200.211,200.167,200.211,34200000.0
2005-03-16 12:53:00,200.199,200.199,200.17,200.17,55199999.0
2005-03-16 12:54:00,200.178,200.191,200.15,200.185,57700000.0
2005-03-16 12:55:00,200.18,200.194,200.16,200.187,42500000.0
2005-03-16 12:56:00,200.168,200.182,200.118,200.118,41600001.0
2005-03-16 12:57:00,200.117,200.142,200.117,200.134,76800000.0
2005-03-16 12:58:00,200.125,200.125,200.064,200.067,58300000.0
2005-03-16 12:59:00,200.051,200.087,200.041,200.071,65700001.0
2005-03-16 13:00:00,200.05,200.069,200.005,200.043,41100000.0
2005-03-16 13:01:00,200.041,200.087,200.041,200.087,45300000.0
2005-03-16 13:02:00,200.087,200.126,200.062,200.062,101400001.0
2005-03-16 13:03:00,200.141,200.165,200.106,200.106,44200000.0
2005-03-16 13:04:00,200.078,200.157,200.078,200.151,18900000.0
2005-03-16 13:05:00,200.166,200.166,200.065,200.082,79999999.0
2005-03-16 13:06:00,200.069,200.111,200.069,200.103,30800000.0
2005-03-16 13:07:00,200.096,200.098,200.086,200.098,28900000.0
2005-03-16 13:08:00,200.091,200.118,200.088,200.118,11200000.0
2005-03-16 13:09:00,200.13,200.132,200.113,200.132,47900000.0
2005-03-16 13:10:00,200.136,200.228,200.136,200.228,59000000.0
2005-03-16 13:11:00,200.231,200.235,200.202,200.216,37500000.0
2005-03-16 13:12:00,200.188,200.216,200.14,200.216,46000000.0
2005-03-16 13:13:00,200.193,200.247,200.191,200.235,32200000.0
2005-03-16 13:14:00,200.26,200.26,200.225,200.26,36100000.0
2005-03-16 13:15:00,200.251,200.275,200.242,200.271,65900000.0
2005-03-16 13:16:00,200.273,200.28,200.219,200.219,54800001.0
2005-03-16 13:17:00,200.23,200.239,200.198,200.198,50200001.0
2005-03-16 13:18:00,200.221,200.221,200.173,200.217,95800000.0
2005-03-16 13:19:00,200.222,200.232,200.153,200.153,37500000.0
2005-03-16 13:20:00,200.207,200.207,200.166,200.184,55700000.0
2005-03-16 13:21:00,200.173,200.225,200.166,200.216,31300000.0
2005-03-16 13:22:00,200.18,200.207,200.161,200.188,36000000.0
2005-03-16 13:23:00,200.194,200.197,200.176,200.18,44900000.0
2005-03-16 13:24:00,200.213,200.213,200.166,200.192,95400000.0
2005-03-16 13:25:00,200.178,200.236,200.178,200.209,68499999.0
2005-03-16 13:26:00,200.203,200.215,200.181,200.193,42500000.0
2005-03-16 13:27:00,200.218,200.254,200.2,200.249,61299999.0
2005-03-16 13:28:00,200.243,200.27,200.218,200.236,38800000.0
2005-03-16 13:29:00,200.216,200.244,200.202,200.243,31200000.0
2005-03-16 13:30:00,200.156,200.256,200.156,200.256,35900000.0
2005-03-16 13:31:00,200.261,200.279,200.243,200.269,50200001.0
2005-03-16 13:32:00,200.248,200.278,200.231,200.251,69400000.0
2005-03-16 13:33:00,200.257,200.272,200.235,200.259,64100000.0
2005-03-16 13:34:00,200.248,200.268,200.232,200.268,35800000.0
2005-03-16 13:35:00,200.272,200.273,200.227,200.234,43600000.0
2005-03-16 13:36:00,200.215,200.243,200.199,200.239,84199999.0
2005-03-16 13:37:00,200.268,200.298,200.26,200.298,35700000.0
2005-03-16 13:38:00,200.334,200.349,200.285,200.285,50200001.0
2005-03-16 13:39:00,200.284,200.287,200.234,200.265,60100000.0
2005-03-16 13:40:00,200.251,200.297,200.239,200.274,90000000.0
2005-03-16 13:41:00,200.291,200.32,200.276,200.312,40400000.0
2005-03-16 13:42:00,200.307,200.307,200.267,200.285,36400000.0
2005-03-16 13:43:00,200.292,200.292,200.255,200.268,52400001.0
2005-03-16 13:44:00,200.249,200.314,200.249,200.311,55600000.0
2005-03-16 13:45:00,200.322,200.349,200.305,200.337,42600000.0
2005-03-16 13:46:00,200.349,200.378,200.344,200.378,54100000.0
2005-03-16 13:47:00,200.4,200.4,200.287,200.347,35800000.0
2005-03-16 13:48:00,200.366,200.476,200.363,200.453,24500000.0
2005-03-16 13:49:00,200.433,200.465,200.41,200.465,47500000.0
2005-03-16 13:50:00,200.493,200.493,200.376,200.376,34500000.0
2005-03-16 13:51:00,200.34,200.409,200.313,200.399,30300000.0
2005-03-16 13:52:00,200.32,200.378,200.32,200.354,34400000.0
2005-03-16 13:53:00,200.329,200.36,200.325,200.339,55600000.0
2005-03-16 13:54:00,200.335,200.338,200.283,200.329,29200000.0
2005-03-16 13:55:00,200.356,200.363,200.318,200.332,41800000.0
2005-03-16 13:56:00,200.303,200.372,200.3,200.359,52800001.0
2005-03-16 13:57:00,200.384,200.387,200.295,200.295,57800000.0
2005-03-16 13:58:00,200.332,200.35,200.304,200.333,36000000.0
2005-03-16 13:59:00,200.253,200.33,200.253,200.328,69999999.0
2005-03-16 14:00:00,200.318,200.346,200.308,200.326,34300000.0
2005-03-16 14:01:00,200.332,200.35,200.289,200.309,44200000.0
2005-03-16 14:02:00,200.3,200.333,200.289,200.32,26900000.0
2005-03-16 14:03:00,200.304,200.322,200.269,200.277,39200000.0
2005-03-16 14:04:00,200.271,200.288,200.258,200.277,77800002.0
2005-03-16 14:05:00,200.274,200.292,200.256,200.277,101800002.0
2005-03-16 14:06:00,200.277,200.287,200.232,200.243,44000000.0
2005-03-16 14:07:00,200.244,200.246,200.219,200.243,42100000.0
2005-03-16 14:08:00,200.25,200.259,200.213,200.222,51100000.0
2005-03-16 14:09:00,200.222,200.223,200.176,200.197,43400000.0
2005-03-16 14:10:00,200.19,200.205,200.18,200.188,46299999.0
2005-03-16 14:11:00,200.227,200.256,200.216,200.236,59900000.0
2005-03-16 14:12:00,200.216,200.25,200.203,200.25,52599999.0
2005-03-16 14:13:00,200.218,200.229,200.181,200.194,55600000.0
2005-03-16 14:14:00,200.184,200.184,200.152,200.175,52999999.0
2005-03-16 14:15:00,200.172,200.172,200.12,200.12,37500000.0
2005-03-16 14:16:00,200.143,200.143,200.093,200.095,36800000.0
2005-03-16 14:17:00,200.107,200.148,200.107,200.141,26500000.0
2005-03-16 14:18:00,200.162,200.2,200.162,200.197,22200000.0
2005-03-16 14:19:00,200.182,200.22,200.164,200.207,26700000.0
2005-03-16 14:20:00,200.203,200.246,200.199,200.222,40600000.0
2005-03-16 14:21:00,200.237,200.251,200.215,200.228,77700001.0
2005-03-16 14:22:00,200.256,200.257,200.225,200.23,79000000.0
2005-03-16 14:23:00,200.236,200.241,200.214,200.241,40800000.0
2005-03-16 14:24:00,200.236,200.236,200.18,200.197,35600000.0
2005-03-16 14:25:00,200.198,200.229,200.193,200.214,64099999.0
2005-03-16 14:26:00,200.203,200.249,200.191,200.249,73300000.0
2005-03-16 14:27:00,200.226,200.276,200.226,200.265,52200000.0
2005-03-16 14:28:00,200.245,200.313,200.242,200.313,18100000.0
2005-03-16 14:29:00,200.295,200.341,200.28,200.287,63200000.0
2005-03-16 14:30:00,200.258,200.293,200.22,200.293,51000000.0
2005-03-16 14:31:00,200.261,200.275,200.24,200.24,41100000.0
2005-03-16 14:32:00,200.25,200.254,200.225,200.233,56799999.0
2005-03-16 14:33:00,200.213,200.234,200.2,200.202,64200001.0
2005-03-16 14:34:00,200.227,200.227,200.198,200.207,28600000.0
2005-03-16 14:35:00,200.207,200.244,200.207,200.217,34900000.0
2005-03-16 14:36:00,200.215,200.256,200.205,200.25,55900000.0
2005-03-16 14:37:00,200.256,200.277,200.235,200.257,74600000.0
2005-03-16 14:38:00,200.277,200.283,200.259,200.272,44100000.0
2005-03-16 14:39:00,200.273,200.273,200.241,200.262,37800000.0
2005-03-16 14:40:00,200.261,200.274,200.245,200.248,53000000.0
2005-03-16 14:41:00,200.263,200.281,200.245,200.264,27900000.0
2005-03-16 14:42:00,200.258,200.286,200.255,200.276,23000000.0
2005-03-16 14:43:00,200.277,200.335,200.277,200.32,41900000.0
2005-03-16 14:44:00,200.306,200.332,200.294,200.332,24000000.0
2005-03-16 14:45:00,200.315,200.333,200.291,200.333,51099999.0
2005-03-16 14:46:00,200.329,200.345,200.318,200.345,34000000.0
2005-03-16 14:47:00,200.351,200.357,200.332,200.346,68500000.0
2005-03-16 14:48:00,200.331,200.35,200.32,200.32,80599999.0
2005-03-16 14:49:00,200.314,200.324,200.271,200.305,41000000.0
2005-03-16 14:50:00,200.308,200.332,200.286,200.332,68900000.0
2005-03-16 14:51:00,200.328,200.363,200.325,200.335,98400002.0
2005-03-16 14:52:00,200.335,200.374,200.317,200.363,48300000.0
2005-03-16 14:53:00,200.37,200.417,200.369,200.417,58600000.0
2005-03-16 14:54:00,200.405,200.405,200.346,200.362,43100000.0
2005-03-16 14:55:00,200.356,200.376,200.33,200.353,44200000.0
2005-03-16 14:56:00,200.342,200.366,200.318,200.338,66900000.0
2005-03-16 14:57:00,200.331,200.359,200.331,200.358,33700000.0
2005-03-16 14:58:00,200.342,200.358,200.326,200.341,51100000.0
2005-03-16 14:59:00,200.326,200.365,200.309,200.365,39500000.0
2005-03-16 15:00:00,200.341,200.341,200.313,200.313,42200000.0
2005-03-16 15:01:00,200.296,200.307,200.276,200.296,42500000.0
2005-03-16 15:02:00,200.262,200.288,200.251,200.283,47200000.0
2005-03-16 15:03:00,200.303,200.322,200.254,200.254,58800000.0
2005-03-16 15:04:00,200.238,200.259,200.238,200.259,48600001.0
2005-03-16 15:05:00,200.249,200.257,200.23,200.232,28800000.0
2005-03-16 15:06:00,200.215,200.241,200.189,200.241,64300001.0
2005-03-16 15:07:00,200.232,200.242,200.209,200.213,83400000.0
2005-03-16 15:08:00,200.191,200.208,200.164,200.189,44400000.0
2005-03-16 15:09:00,200.146,200.161,200.14,200.147,40000000.0
2005-03-16 15:10:00,200.141,200.157,200.119,200.139,41800001.0
2005-03-16 15:11:00,200.137,200.169,200.115,200.169,84800001.0
2005-03-16 15:12:00,200.177,200.177,200.138,200.138,47500000.0
2005-03-16 15:13:00,200.12,200.158,200.119,200.13,49900000.0
2005-03-16 15:14:00,200.126,200.156,200.099,200.156,46600000.0
2005-03-16 15:15:00,200.124,200.133,200.103,200.108,25900000.0
2005-03-16 15:16:00,200.117,200.124,200.097,200.111,47400000.0
2005-03-16 15:17:00,200.07,200.131,200.053,200.126,46900000.0
2005-03-16 15:18:00,200.121,200.134,200.11,200.115,60800001.0
2005-03-16 15:19:00,200.099,200.154,200.083,200.15,49100001.0
2005-03-16 15:20:00,200.131,200.153,200.131,200.153,60499999.0
2005-03-16 15:21:00,200.138,200.147,200.123,200.135,23200000.0
2005-03-16 15:22:00,200.129,200.145,200.129,200.132,35600000.0
2005-03-16 15:23:00,200.138,200.144,200.109,200.122,31900000.0
2005-03-16 15:24:00,200.131,200.131,200.102,200.102,45300000.0
2005-03-16 15:25:00,200.089,200.089,200.06,200.078,44500000.0
2005-03-16 15:26:00,200.072,200.084,200.037,200.065,76200000.0
2005-03-16 15:27:00,200.057,200.063,200.043,200.048,75800000.0
2005-03-16 15:28:00,200.052,200.074,200.048,200.074,45000000.0
2005-03-16 15:29:00,200.084,200.102,200.054,200.102,50500000.0
2005-03-16 15:30:00,200.105,200.2,200.092,200.12,85000001.0
2005-03-16 15:31:00,200.105,200.186,200.104,200.157,66600000.0
2005-03-16 15:32:00,200.161,200.185,200.124,200.173,79299999.0
2005-03-16 15:33:00,200.162,200.18,200.064,200.094,29300000.0
2005-03-16 15:34:00,200.107,200.158,200.106,200.132,68499999.0
2005-03-16 15:35:00,200.129,200.153,200.11,200.132,38200000.0
2005-03-16 15:36:00,200.146,200.163,200.11,200.163,49100000.0
2005-03-16 15:37:00,200.13,200.199,200.121,200.196,89400000.0
2005-03-16 15:38:00,200.215,200.22,200.174,200.21,51700001.0
2005-03-16 15:39:00,200.207,200.298,200.207,200.284,28900000.0
2005-03-16 15:40:00,200.279,200.279,200.194,200.214,45100000.0
2005-03-16 15:41:00,200.231,200.278,200.201,200.278,31400000.0
2005-03-16 15:42:00,200.26,200.329,200.251,200.289,40600000.0
2005-03-16 15:43:00,200.305,200.325,200.269,200.275,46800000.0
2005-03-16 15:44:00,200.266,200.295,200.245,200.29,26600000.0
2005-03-16 15:45:00,200.28,200.324,200.28,200.313,44400000.0
2005-03-16 15:46:00,200.303,200.314,200.281,200.286,76700001.0
2005-03-16 15:47:00,200.269,200.282,200.237,200.248,53099999.0
2005-03-16 15:48:00,200.255,200.303,200.248,200.301,31800000.0
2005-03-16 15:49:00,200.284,200.286,200.244,200.267,75900000.0
2005-03-16 15:50:00,200.27,200.342,200.268,200.342,38700000.0
2005-03-16 15:51:00,200.361,200.4,200.338,200.4,58700000.0
2005-03-16 15:52:00,200.395,200.444,200.388,200.394,53500000.0
2005-03-16 15:53:00,200.372,200.375,200.343,200.375,55400000.0
2005-03-16 15:54:00,200.352,200.363,200.331,200.363,32100000.0
2005-03-16 15:55:00,200.368,200.391,200.356,200.385,24500000.0
2005-03-16 15:56:00,200.388,200.396,200.361,200.378,43200000.0
2005-03-16 15:57:00,200.356,200.42,200.344,200.411,62100000.0
2005-03-16 15:58:00,200.422,200.423,200.377,200.385,60700001.0
2005-03-16 15:59:00,200.407,200.42,200.374,200.404,25200000.0
2005-03-16 16:00:00,200.406,200.429,200.392,200.415,46700000.0
2005-03-16 16:01:00,200.436,200.458,200.409,200.438,35600000.0
2005-03-16 16:02:00,200.432,200.449,200.402,200.402,35000000.0
2005-03-16 16:03:00,200.434,200.455,200.424,200.445,58000000.0
2005-03-16 16:04:00,200.474,200.479,200.419,200.419,39100000.0
2005-03-16 16:05:00,200.417,200.433,200.391,200.418,48200000.0
2005-03-16 16:06:00,200.401,200.448,200.383,200.436,36700000.0
2005-03-16 16:07:00,200.449,200.468,200.424,200.44,49499999.0
2005-03-16 16:08:00,200.438,200.486,200.437,200.484,49300001.0
2005-03-16 16:09:00,200.478,200.505,200.464,200.505,65000000.0
2005-03-16 16:10:00,200.477,200.495,200.463,200.483,28200000.0
2005-03-16 16:11:00,200.476,200.532,200.463,200.531,40100001.0
2005-03-16 16:12:00,200.575,200.575,200.527,200.543,48199999.0
2005-03-16 16:13:00,200.563,200.627,200.562,200.617,59200000.0
2005-03-16 16:14:00,200.58,200.59,200.557,200.582,58499999.0
2005-03-16 16:15:00,200.593,200.605,200.557,200.567,65400001.0
2005-03-16 16:16:00,200.576,200.602,200.535,200.594,71899999.0
2005-03-16 16:17:00,200.554,200.604,200.554,200.601,61300000.0
2005-03-16 16:18:00,200.567,200.594,200.556,200.57,73200000.0
2005-03-16 16:19:00,200.556,200.59,200.548,200.58,45699999.0
2005-03-16 16:20:00,200.597,200.616,200.587,200.594,37600000.0
2005-03-16 16:21:00,200.593,200.635,200.575,200.609,63300000.0
2005-03-16 16:22:00,200.62,200.628,200.564,200.589,68100000.0
2005-03-16 16:23:00,200.586,200.593,200.55,200.582,60100001.0
2005-03-16 16:24:00,200.602,200.611,200.569,200.583,60700001.0
2005-03-16 16:25:00,200.587,200.627,200.587,200.627,42600001.0
2005-03-16 16:26:00,200.613,200.625,200.592,200.612,44399999.0
2005-03-16 16:27:00,200.608,200.64,200.599,200.64,80899998.0
2005-03-16 16:28:00,200.624,200.631,200.568,200.578,59700000.0
2005-03-16 16:29:00,200.577,200.59,200.55,200.582,78900000.0
2005-03-16 16:30:00,200.546,200.564,200.534,200.534,83599999.0
2005-03-16 16:31:00,200.539,200.554,200.527,200.546,45900000.0
2005-03-16 16:32:00,200.566,200.566,200.535,200.553,52500000.0
2005-03-16 16:33:00,200.554,200.578,200.542,200.575,57200000.0
2005-03-16 16:34:00,200.582,200.588,200.548,200.58,25700000.0
2005-03-16 16:35:00,200.599,200.625,200.597,200.625,40000000.0
2005-03-16 16:36:00,200.646,200.668,200.629,200.647,68499999.0
2005-03-16 16:37:00,200.668,200.692,200.651,200.683,78100002.0
2005-03-16 16:38:00,200.651,200.671,200.63,200.651,42700000.0
2005-03-16 16:39:00,200.66,200.687,200.656,200.672,68300000.0
2005-03-16 16:40:00,200.669,200.691,200.643,200.662,63100000.0
2005-03-16 16:41:00,200.681,200.684,200.649,200.671,46300000.0
2005-03-16 16:42:00,200.68,200.689,200.648,200.662,32200000.0
2005-03-16 16:43:00,200.68,200.693,200.623,200.665,76800001.0
2005-03-16 16:44:00,200.664,200.665,200.604,200.649,50600000.0
2005-03-16 16:45:00,200.657,200.676,200.647,200.67,57799999.0
2005-03-16 16:46:00,200.663,200.723,200.663,200.71,67800000.0
2005-03-16 16:47:00,200.712,200.749,200.679,200.749,81399999.0
2005-03-16 16:48:00,200.756,200.762,200.734,200.734,32000000.0
2005-03-16 16:49:00,200.75,200.75,200.717,200.723,41200000.0
2005-03-16 16:50:00,200.717,200.779,200.717,200.744,34300000.0
2005-03-16 16:51:00,200.76,200.781,200.738,200.756,32800000.0
2005-03-16 16:52:00,200.767,200.793,200.76,200.793,38200000.0
2005-03-16 16:53:00,200.775,200.784,200.728,200.746,52200000.0
2005-03-16 16:54:00,200.749,200.763,200.732,200.736,27200000.0
2005-03-16 16:55:00,200.747,200.772,200.747,200.757,67099999.0
2005-03-16 16:56:00,200.76,200.783,200.757,200.77,53300000.0
2005-03-16 16:57:00,200.757,200.783,200.722,200.734,65499999.0
2005-03-16 16:58:00,200.748,200.761,200.737,200.761,45100000.0
2005-03-16 16:59:00,200.764,200.791,200.752,200.78,129100000.0
2005-03-16 17:00:00,200.789,200.794,200.733,200.755,65100000.0
2005-03-16 17:01:00,200.755,200.806,200.738,200.788,52700000.0
2005-03-16 17:02:00,200.801,200.896,200.791,200.896,56500000.0
2005-03-16 17:03:00,200.898,200.898,200.834,200.847,81500000.0
2005-03-16 17:04:00,200.866,200.875,200.815,200.874,43300000.0
2005-03-16 17:05:00,200.883,200.918,200.879,200.91,40500000.0
2005-03-16 17:06:00,200.924,200.946,200.906,200.939,52900001.0
2005-03-16 17:07:00,200.916,200.964,200.916,200.946,38700000.0
2005-03-16 17:08:00,200.915,200.923,200.864,200.879,72900001.0
2005-03-16 17:09:00,200.869,200.912,200.867,200.901,42200000.0
2005-03-16 17:10:00,200.904,200.933,200.901,200.905,47900000.0
2005-03-16 17:11:00,200.899,200.905,200.854,200.87,39900000.0
2005-03-16 17:12:00,200.861,200.877,200.857,200.857,43500000.0
2005-03-16 17:13:00,200.871,200.876,200.83,200.831,111400000.0
2005-03-16 17:14:00,200.828,200.88,200.818,200.877,65500000.0
2005-03-16 17:15:00,200.87,200.879,200.839,200.862,37600000.0
2005-03-16 17:16:00,200.835,200.857,200.776,200.776,70500000.0
2005-03-16 17:17:00,200.786,200.809,200.769,200.802,26300000.0
2005-03-16 17:18:00,200.832,200.842,200.8,200.8,76300001.0
2005-03-16 17:19:00,200.802,200.808,200.776,200.788,54200000.0
2005-03-16 17:20:00,200.786,200.816,200.774,200.8,62900000.0
2005-03-16 17:21:00,200.796,200.833,200.793,200.833,31900000.0
2005-03-16 17:22:00,200.809,200.819,200.778,200.815,47700000.0
2005-03-16 17:23:00,200.824,200.859,200.814,200.842,73900000.0
2005-03-16 17:24:00,200.854,200.885,200.832,200.883,40000000.0
2005-03-16 17:25:00,200.862,200.874,200.83,200.842,34400000.0
2005-03-16 17:26:00,200.811,200.842,200.808,200.831,83899999.0
2005-03-16 17:27:00,200.837,200.852,200.788,200.808,49100000.0
2005-03-16 17:28:00,200.809,200.818,200.788,200.788,26800000.0
2005-03-16 17:29:00,200.82,200.826,200.795,200.811,29400000.0
2005-03-16 17:30:00,200.8,200.824,200.792,200.824,24600000.0
2005-03-16 17:31:00,200.811,200.853,200.811,200.832,81500000.0
2005-03-16 17:32:00,200.816,200.857,200.816,200.857,45900000.0
2005-03-16 17:33:00,200.851,200.867,200.817,200.833,77400000.0
2005-03-16 17:34:00,200.833,200.848,200.829,200.84,78400000.0
2005-03-16 17:35:00,200.815,200.828,200.775,200.79,60700000.0
2005-03-16 17:36:00,200.834,200.85,200.806,200.841,48200000.0
2005-03-16 17:37:00,200.858,200.86,200.831,200.841,57500000.0
2005-03-16 17:38:00,200.818,200.818,200.764,200.788,61200001.0
2005-03-16 17:39:00,200.791,200.791,200.766,200.78,31500000.0
2005-03-16 17:40:00,200.782,200.798,200.761,200.772,23300000.0
2005-03-16 17:41:00,200.787,200.832,200.777,200.798,60500000.0
2005-03-16 17:42:00,200.763,200.834,200.752,200.834,45900000.0
2005-03-16 17:43:00,200.836,200.842,200.774,200.805,37700000.0
2005-03-16 17:44:00,200.805,200.805,200.74,200.74,40000000.0
2005-03-16 17:45:00,200.752,200.776,200.738,200.765,39000000.0
2005-03-16 17:46:00,200.755,200.755,200.683,200.72,42900000.0
2005-03-16 17:47:00,200.751,200.754,200.712,200.72,16900000.0
2005-03-16 17:48:00,200.74,200.751,200.72,200.72,84400000.0
2005-03-16 17:49:00,200.75,200.751,200.716,200.723,44100000.0
2005-03-16 17:50:00,200.741,200.758,200.719,200.758,26800000.0
2005-03-16 17:51:00,200.779,200.779,200.762,200.762,49000000.0
2005-03-16 17:52:00,200.759,200.784,200.737,200.754,57000000.0
2005-03-16 17:53:00,200.761,200.769,200.734,200.734,45000000.0
2005-03-16 17:54:00,200.743,200.769,200.742,200.753,32600000.0
2005-03-16 17:55:00,200.711,200.714,200.677,200.677,35800000.0
2005-03-16 17:56:00,200.68,200.689,200.624,200.63,18800000.0
2005-03-16 17:57:00,200.655,200.655,200.625,200.642,43200000.0
2005-03-16 17:58:00,200.634,200.65,200.625,200.631,73700000.0
2005-03-16 17:59:00,200.648,200.711,200.648,200.7,84200000.0
2005-03-16 18:00:00,200.737,200.737,200.697,200.699,32200000.0
2005-03-16 18:01:00,200.735,200.735,200.67,200.715,490700000.0
2005-03-16 18:02:00,200.732,200.746,200.691,200.734,684200003.0
2005-03-16 18:03:00,200.75,200.761,200.706,200.748,708800000.0
2005-03-16 18:04:00,200.77,200.804,200.745,200.78,424400000.0
2005-03-16 18:05:00,200.799,200.816,200.764,200.775,593900000.0
2005-03-16 18:06:00,200.76,200.803,200.748,200.749,677200000.0
2005-03-16 18:07:00,200.748,200.774,200.722,200.755,788000002.0
2005-03-16 18:08:00,200.736,200.763,200.717,200.737,587500002.0
2005-03-16 18:09:00,200.757,200.774,200.719,200.746,525300004.0
2005-03-16 18:10:00,200.748,200.771,200.713,200.752,510000000.0
2005-03-16 18:11:00,200.744,200.746,200.683,200.72,383600000.0
2005-03-16 18:12:00,200.695,200.714,200.583,200.621,278899998.0
2005-03-16 18:13:00,200.607,200.625,200.517,200.583,447600000.0
2005-03-16 18:14:00,200.596,200.626,200.579,200.607,599600000.0
2005-03-16 18:15:00,200.59,200.614,200.56,200.582,730899999.0
2005-03-16 18:16:00,200.576,200.576,200.515,200.539,682800002.0
2005-03-16 18:17:00,200.54,200.546,200.501,200.501,232400000.0
2005-03-16 18:18:00,200.509,200.536,200.485,200.51,363399999.0
2005-03-16 18:19:00,200.504,200.567,200.504,200.567,393900000.0
2005-03-16 18:20:00,200.562,200.614,200.543,200.556,597700002.0
2005-03-16 18:21:00,200.569,200.607,200.556,200.585,558800004.0
2005-03-16 18:22:00,200.593,200.599,200.549,200.572,479400002.0
2005-03-16 18:23:00,200.568,200.598,200.552,200.564,775299999.0
2005-03-16 18:24:00,200.56,200.589,200.533,200.574,530400000.0
2005-03-16 18:25:00,200.569,200.602,200.512,200.587,604300005.0
2005-03-16 18:26:00,200.586,200.6,200.55,200.567,311799999.0
2005-03-16 18:27:00,200.564,200.612,200.55,200.575,332300000.0
2005-03-16 18:28:00,200.555,200.576,200.495,200.527,454200002.0
2005-03-16 18:29:00,200.519,200.529,200.459,200.465,530099998.0
2005-03-16 18:30:00,200.469,200.469,200.448,200.466,338899999.0
2005-03-16 18:31:00,200.484,200.521,200.463,200.518,365599999.0
2005-03-16 18:32:00,200.523,200.542,200.502,200.52,428900001.0
2005-03-16 18:33:00,200.488,200.545,200.488,200.509,355600000.0
2005-03-16 18:34:00,200.524,200.554,200.51,200.533,575099998.0
2005-03-16 18:35:00,200.516,200.535,200.492,200.497,490400001.0
2005-03-16 18:36:00,200.485,200.517,200.471,200.5,343100001.0
2005-03-16 18:37:00,200.49,200.521,200.49,200.51,177400000.0
2005-03-16 18:38:00,200.521,200.521,200.473,200.488,162800000.0
2005-03-16 18:39:00,200.502,200.506,200.468,200.496,113400001.0
2005-03-16 18:40:00,200.484,200.506,200.462,200.462,277200000.0
2005-03-16 18:41:00,200.458,200.515,200.458,200.498,318299998.0
2005-03-16 18:42:00,200.515,200.535,200.491,200.521,245399999.0
2005-03-16 18:43:00,200.517,200.562,200.517,200.522,145200000.0
2005-03-16 18:44:00,200.523,200.537,200.493,200.493,312600001.0
2005-03-16 18:45:00,200.493,200.517,200.468,200.517,208899999.0
2005-03-16 18:46:00,200.52,200.533,200.488,200.526,184999999.0
2005-03-16 18:47:00,200.498,200.523,200.498,200.511,137200000.0
2005-03-16 18:48:00,200.522,200.522,200.47,200.517,143900000.0
2005-03-16 18:49:00,200.453,200.53,200.453,200.53,209900000.0
2005-03-16 18:50:00,200.525,200.527,200.468,200.519,175400001.0
2005-03-16 18:51:00,200.496,200.511,200.477,200.503,238100003.0
2005-03-16 18:52:00,200.484,200.496,200.436,200.451,284900000.0
2005-03-16 18:53:00,200.442,200.453,200.413,200.413,268600002.0
2005-03-16 18:54:00,200.446,200.453,200.41,200.433,237499998.0
2005-03-16 18:55:00,200.44,200.474,200.406,200.438,267299999.0
2005-03-16 18:56:00,200.446,200.486,200.446,200.486,30800000.0
2005-03-16 18:57:00,200.48,200.492,200.445,200.48,193499999.0
2005-03-16 18:58:00,200.465,200.486,200.448,200.457,348700002.0
2005-03-16 18:59:00,200.455,200.51,200.438,200.51,331700001.0
2005-03-16 19:00:00,200.52,200.554,200.495,200.532,81000000.0
2005-03-16 19:01:00,200.549,200.589,200.542,200.571,101200000.0
2005-03-16 19:02:00,200.58,200.636,200.58,200.633,231500001.0
2005-03-16 19:03:00,200.639,200.702,200.622,200.702,221800000.0
2005-03-16 19:04:00,200.695,200.703,200.672,200.698,132800000.0
2005-03-16 19:05:00,200.699,200.733,200.699,200.732,193499998.0
2005-03-16 19:06:00,200.732,200.732,200.686,200.703,429500001.0
2005-03-16 19:07:00,200.678,200.707,200.655,200.7,258400000.0
2005-03-16 19:08:00,200.705,200.716,200.661,200.698,386500000.0
2005-03-16 19:09:00,200.707,200.707,200.645,200.665,127500001.0
2005-03-16 19:10:00,200.658,200.659,200.611,200.635,164500000.0
2005-03-16 19:11:00,200.621,200.66,200.621,200.652,31100000.0
2005-03-16 19:12:00,200.663,200.695,200.652,200.692,92500000.0
2005-03-16 19:13:00,200.657,200.686,200.652,200.667,183600001.0
2005-03-16 19:14:00,200.663,200.684,200.63,200.684,238200000.0
2005-03-16 19:15:00,200.707,200.712,200.661,200.712,257999999.0
2005-03-16 19:16:00,200.729,200.729,200.676,200.702,41400000.0
2005-03-16 19:17:00,200.723,200.723,200.668,200.688,135400000.0
2005-03-16 19:18:00,200.679,200.706,200.657,200.696,164400001.0
2005-03-16 19:19:00,200.678,200.699,200.656,200.694,279200002.0
2005-03-16 19:20:00,200.653,200.691,200.648,200.648,151700001.0
2005-03-16 19:21:00,200.654,200.69,200.654,200.66,107700000.0
2005-03-16 19:22:00,200.662,200.687,200.621,200.683,143799999.0
2005-03-16 19:23:00,200.701,200.707,200.645,200.683,337900000.0
2005-03-16 19:24:00,200.69,200.718,200.666,200.698,104699999.0
2005-03-16 19:25:00,200.712,200.761,200.703,200.727,251800000.0
2005-03-16 19:26:00,200.726,200.747,200.695,200.734,548700000.0
2005-03-16 19:27:00,200.73,200.767,200.729,200.736,185900000.0
2005-03-16 19:28:00,200.745,200.768,200.723,200.768,175100001.0
2005-03-16 19:29:00,200.75,200.781,200.741,200.773,100299999.0
2005-03-16 19:30:00,200.784,200.784,200.735,200.755,233900000.0
2005-03-16 19:31:00,200.72,200.755,200.72,200.741,141500000.0
2005-03-16 19:32:00,200.738,200.74,200.704,200.704,366300000.0
2005-03-16 19:33:00,200.71,200.75,200.707,200.722,206800001.0
2005-03-16 19:34:00,200.73,200.755,200.7,200.72,216400000.0
2005-03-16 19:35:00,200.742,200.775,200.72,200.775,255700000.0
2005-03-16 19:36:00,200.791,200.81,200.777,200.781,253500001.0
2005-03-16 19:37:00,200.765,200.814,200.756,200.756,86100000.0
2005-03-16 19:38:00,200.782,200.782,200.674,200.765,237500001.0
2005-03-16 19:39:00,200.74,200.748,200.712,200.742,152600000.0
2005-03-16 19:40:00,200.726,200.726,200.683,200.688,260199999.0
2005-03-16 19:41:00,200.689,200.719,200.669,200.689,340999998.0
2005-03-16 19:42:00,200.695,200.73,200.683,200.718,176300000.0
2005-03-16 19:43:00,200.702,200.715,200.694,200.694,58399999.0
2005-03-16 19:44:00,200.707,200.731,200.688,200.711,184700000.0
2005-03-16 19:45:00,200.72,200.741,200.692,200.718,164100002.0
2005-03-16 19:46:00,200.737,200.744,200.69,200.735,172900000.0
2005-03-16 19:47:00,200.736,200.736,200.669,200.68,83700000.0
2005-03-16 19:48:00,200.675,200.693,200.666,200.685,294400003.0
2005-03-16 19:49:00,200.689,200.727,200.689,200.714,131800000.0
2005-03-16 19:50:00,200.737,200.749,200.72,200.749,196399998.0
2005-03-16 19:51:00,200.716,200.732,200.714,200.725,133800001.0
2005-03-16 19:52:00,200.755,200.767,200.708,200.708,106999999.0
2005-03-16 19:53:00,200.734,200.763,200.718,200.763,159400000.0
2005-03-16 19:54:00,200.722,200.746,200.709,200.72,202500000.0
2005-03-16 19:55:00,200.75,200.752,200.72,200.752,120400002.0
2005-03-16 19:56:00,200.737,200.737,200.702,200.724,133400001.0
2005-03-16 19:57:00,200.71,200.73,200.694,200.713,203500000.0
2005-03-16 19:58:00,200.688,200.728,200.67,200.681,269600001.0
2005-03-16 19:59:00,200.703,200.767,200.697,200.703,208100000.0
2005-03-16 20:00:00,200.693,200.717,200.68,200.715,81600001.0
2005-03-16 20:01:00,200.72,200.72,200.648,200.66,145999999.0
2005-03-16 20:02:00,200.643,200.655,200.594,200.628,119899999.0
2005-03-16 20:03:00,200.641,200.711,200.641,200.693,89300000.0
2005-03-16 20:04:00,200.725,200.728,200.689,200.72,136500000.0
2005-03-16 20:05:00,200.711,200.715,200.693,200.693,156700000.0
2005-03-16 20:06:00,200.681,200.704,200.654,200.654,261999997.0
2005-03-16 20:07:00,200.67,200.672,200.637,200.672,111200000.0
2005-03-16 20:08:00,200.65,200.65,200.605,200.633,143199999.0
2005-03-16 20:09:00,200.604,200.655,200.604,200.653,121499999.0
2005-03-16 20:10:00,200.631,200.659,200.625,200.646,111900001.0
2005-03-16 20:11:00,200.64,200.649,200.61,200.633,346100002.0
2005-03-16 20:12:00,200.625,200.676,200.625,200.651,436000003.0
2005-03-16 20:13:00,200.674,200.686,200.636,200.665,206500000.0
2005-03-16 20:14:00,200.645,200.663,200.617,200.648,117400000.0
2005-03-16 20:15:00,200.641,200.662,200.625,200.662,311400000.0
2005-03-16 20:16:00,200.644,200.652,200.619,200.643,145500000.0
2005-03-16 20:17:00,200.627,200.635,200.611,200.631,27400000.0
2005-03-16 20:18:00,200.595,200.633,200.589,200.62,126499999.0
2005-03-16 20:19:00,200.631,200.637,200.596,200.615,149199999.0
2005-03-16 20:20:00,200.615,200.647,200.609,200.631,221200001.0
2005-03-16 20:21:00,200.629,200.629,200.593,200.593,142100000.0
2005-03-16 20:22:00,200.584,200.609,200.57,200.595,202000001.0
2005-03-16 20:23:00,200.602,200.605,200.576,200.598,213999998.0
2005-03-16 20:24:00,200.594,200.627,200.575,200.595,171300001.0
2005-03-16 20:25:00,200.619,200.63,200.585,200.63,247500000.0
2005-03-16 20:26:00,200.628,200.648,200.6,200.612,299400001.0
2005-03-16 20:27:00,200.631,200.646,200.615,200.615,251500000.0
2005-03-16 20:28:00,200.608,200.643,200.587,200.612,412500001.0
2005-03-16 20:29:00,200.602,200.629,200.544,200.559,444799998.0
2005-03-16 20:30:00,200.605,200.628,200.591,200.613,497799998.0
2005-03-16 20:31:00,200.616,200.649,200.597,200.627,394699999.0
2005-03-16 20:32:00,200.637,200.664,200.623,200.659,500700000.0
2005-03-16 20:33:00,200.655,200.719,200.638,200.699,161500000.0
2005-03-16 20:34:00,200.701,200.707,200.648,200.67,124000000.0
2005-03-16 20:35:00,200.664,200.712,200.654,200.691,119599998.0
2005-03-16 20:36:00,200.69,200.69,200.625,200.664,99500000.0
2005-03-16 20:37:00,200.663,200.689,200.648,200.671,139400000.0
2005-03-16 20:38:00,200.61,200.67,200.61,200.654,294799999.0
2005-03-16 20:39:00,200.648,200.662,200.637,200.662,194600001.0
2005-03-16 20:40:00,200.656,200.656,200.62,200.656,343799999.0
2005-03-16 20:41:00,200.646,200.667,200.636,200.665,216300001.0
2005-03-16 20:42:00,200.678,200.741,200.674,200.737,196100001.0
2005-03-16 20:43:00,200.729,200.748,200.702,200.738,250500000.0
2005-03-16 20:44:00,200.728,200.738,200.698,200.738,397799998.0
2005-03-16 20:45:00,200.745,200.745,200.705,200.729,258799999.0
2005-03-16 20:46:00,200.723,200.745,200.704,200.745,275199999.0
2005-03-16 20:47:00,200.737,200.76,200.672,200.76,312499999.0
2005-03-16 20:48:00,200.727,200.747,200.702,200.708,230100000.0
2005-03-16 20:49:00,200.755,200.761,200.72,200.727,127700001.0
2005-03-16 20:50:00,200.729,200.812,200.729,200.81,419499999.0
2005-03-16 20:51:00,200.805,200.831,200.779,200.824,169100001.0
2005-03-16 20:52:00,200.842,200.852,200.781,200.818,76100000.0
2005-03-16 20:53:00,200.812,200.812,200.764,200.779,359800000.0
2005-03-16 20:54:00,200.785,200.804,200.769,200.804,135700000.0
2005-03-16 20:55:00,200.802,200.802,200.767,200.784,305000003.0
2005-03-16 20:56:00,200.79,200.84,200.788,200.795,230100000.0
2005-03-16 20:57:00,200.801,200.848,200.798,200.825,428500002.0
2005-03-16 20:58:00,200.814,200.842,200.802,200.82,344400002.0
2005-03-16 20:59:00,200.816,200.833,200.789,200.815,515099997.0
2005-03-16 21:00:00,200.828,200.835,200.805,200.815,589399996.0
2005-03-16 21:01:00,200.803,200.818,200.78,200.78,389500003.0
2005-03-16 21:02:00,200.782,200.807,200.78,200.807,218300001.0
2005-03-16 21:03:00,200.797,200.806,200.755,200.757,199199999.0
2005-03-16 21:04:00,200.776,200.789,200.741,200.746,148500000.0
2005-03-16 21:05:00,200.743,200.743,200.685,200.725,128100001.0
2005-03-16 21:06:00,200.722,200.742,200.703,200.73,98300000.0
2005-03-16 21:07:00,200.748,200.763,200.725,200.737,203000002.0
2005-03-16 21:08:00,200.73,200.74,200.69,200.719,175700000.0
2005-03-16 21:09:00,200.714,200.735,200.693,200.708,82100000.0
2005-03-16 21:10:00,200.727,200.727,200.676,200.71,75499999.0
2005-03-16 21:11:00,200.703,200.703,200.663,200.699,69400001.0
2005-03-16 21:12:00,200.676,200.685,200.651,200.664,101600000.0
2005-03-16 21:13:00,200.676,200.683,200.659,200.676,124900000.0
2005-03-16 21:14:00,200.672,200.698,200.656,200.664,290100001.0
2005-03-16 21:15:00,200.703,200.725,200.7,200.71,342100001.0
2005-03-16 21:16:00,200.7,200.7,200.653,200.662,77800000.0
2005-03-16 21:17:00,200.644,200.696,200.644,200.696,266700000.0
2005-03-16 21:18:00,200.675,200.683,200.629,200.629,180200000.0
2005-03-16 21:19:00,200.672,200.708,200.648,200.708,233899999.0
2005-03-16 21:20:00,200.688,200.708,200.675,200.707,380900001.0
2005-03-16 21:21:00,200.681,200.681,200.643,200.653,240600000.0
2005-03-16 21:22:00,200.668,200.671,200.64,200.66,243300001.0
2005-03-16 21:23:00,200.642,200.656,200.632,200.653,171200001.0
2005-03-16 21:24:00,200.641,200.668,200.632,200.65,192600000.0
2005-03-16 21:25:00,200.637,200.662,200.624,200.641,295800001.0
2005-03-16 21:26:00,200.635,200.635,200.568,200.608,116200000.0
2005-03-16 21:27:00,200.606,200.62,200.602,200.62,177600001.0
2005-03-16 21:28:00,200.636,200.636,200.549,200.549,133300000.0
2005-03-16 21:29:00,200.61,200.638,200.6,200.629,46700000.0
2005-03-16 21:30:00,200.623,200.657,200.608,200.608,84899999.0
2005-03-16 21:31:00,200.624,200.643,200.604,200.616,44600000.0
2005-03-16 21:32:00,200.611,200.638,200.598,200.627,110400000.0
2005-03-16 21:33:00,200.602,200.615,200.574,200.615,117199999.0
2005-03-16 21:34:00,200.616,200.623,200.558,200.617,114300000.0
2005-03-16 21:35:00,200.617,200.618,200.582,200.582,51200000.0
2005-03-16 21:36:00,200.586,200.586,200.531,200.586,132799999.0
2005-03-16 21:37:00,200.605,200.605,200.559,200.573,119400000.0
2005-03-16 21:38:00,200.553,200.583,200.553,200.566,30600000.0
2005-03-16 21:39:00,200.556,200.578,200.552,200.574,42900000.0
2005-03-16 21:40:00,200.555,200.573,200.521,200.567,47999999.0
2005-03-16 21:41:00,200.566,200.598,200.554,200.554,35400000.0
2005-03-16 21:42:00,200.547,200.547,200.524,200.536,144799999.0
2005-03-16 21:43:00,200.517,200.518,200.446,200.446,50600000.0
2005-03-16 21:44:00,200.448,200.448,200.392,200.402,209800000.0
2005-03-16 21:45:00,200.419,200.449,200.39,200.432,81700001.0
2005-03-16 21:46:00,200.455,200.455,200.406,200.432,162000000.0
2005-03-16 21:47:00,200.455,200.468,200.422,200.438,83500000.0
2005-03-16 21:48:00,200.466,200.477,200.44,200.47,143300001.0
2005-03-16 21:49:00,200.439,200.462,200.431,200.437,76000000.0
2005-03-16 21:50:00,200.469,200.474,200.457,200.457,51200001.0
2005-03-16 21:51:00,200.466,200.47,200.448,200.466,118599999.0
2005-03-16 21:52:00,200.446,200.471,200.446,200.456,37800000.0
2005-03-16 21:53:00,200.45,200.45,200.402,200.425,62400000.0
2005-03-16 21:54:00,200.427,200.427,200.392,200.419,62100000.0
2005-03-16 21:55:00,200.423,200.458,200.413,200.458,74000001.0
2005-03-16 21:56:00,200.448,200.468,200.429,200.44,69600000.0
2005-03-16 21:57:00,200.451,200.512,200.451,200.512,37100000.0
2005-03-16 21:58:00,200.496,200.525,200.485,200.513,71500000.0
2005-03-16 21:59:00,200.511,200.53,200.46,200.518,170600000.0
2005-03-16 22:00:00,200.538,200.552,200.512,200.528,158299999.0
2005-03-16 22:01:00,200.507,200.545,200.49,200.537,162000000.0
2005-03-16 22:02:00,200.538,200.544,200.463,200.463,225700000.0
2005-03-16 22:03:00,200.517,200.545,200.483,200.483,95999999.0
2005-03-16 22:04:00,200.507,200.54,200.495,200.521,129900000.0
2005-03-16 22:05:00,200.523,200.527,200.498,200.498,90600000.0
2005-03-16 22:06:00,200.484,200.523,200.479,200.52,59200000.0
2005-03-16 22:07:00,200.526,200.532,200.51,200.527,73299999.0
2005-03-16 22:08:00,200.528,200.544,200.522,200.531,72000000.0
2005-03-16 22:09:00,200.526,200.547,200.511,200.537,76200002.0
2005-03-16 22:10:00,200.554,200.556,200.532,200.544,49400001.0
2005-03-16 22:11:00,200.525,200.57,200.525,200.562,66500000.0
2005-03-16 22:12:00,200.542,200.548,200.514,200.539,110199999.0
2005-03-16 22:13:00,200.488,200.557,200.488,200.553,44200000.0
2005-03-16 22:14:00,200.536,200.583,200.534,200.579,79799999.0
2005-03-16 22:15:00,200.585,200.602,200.537,200.537,153800000.0
2005-03-16 22:16:00,200.615,200.622,200.599,200.613,161099999.0
2005-03-16 22:17:00,200.615,200.615,200.546,200.546,53700000.0
2005-03-16 22:18:00,200.613,200.613,200.578,200.586,70000000.0
2005-03-16 22:19:00,200.598,200.618,200.577,200.583,54700000.0
2005-03-16 22:20:00,200.598,200.634,200.585,200.634,64299999.0
2005-03-16 22:21:00,200.609,200.623,200.592,200.595,68000001.0
2005-03-16 22:22:00,200.601,200.605,200.584,200.598,41500000.0
2005-03-16 22:23:00,200.58,200.604,200.576,200.584,87500000.0
2005-03-16 22:24:00,200.603,200.603,200.559,200.577,64000000.0
2005-03-16 22:25:00,200.553,200.56,200.526,200.538,67900000.0
2005-03-16 22:26:00,200.561,200.561,200.47,200.513,34700000.0
2005-03-16 22:27:00,200.533,200.565,200.526,200.542,203300000.0
2005-03-16 22:28:00,200.572,200.572,200.54,200.562,57800000.0
2005-03-16 22:29:00,200.562,200.572,200.538,200.568,253000000.0
2005-03-16 22:30:00,200.58,200.608,200.572,200.608,50900001.0
2005-03-16 22:31:00,200.604,200.66,200.599,200.64,58300001.0
2005-03-16 22:32:00,200.627,200.673,200.602,200.653,98900000.0
2005-03-16 22:33:00,200.668,200.703,200.652,200.694,179400000.0
2005-03-16 22:34:00,200.677,200.731,200.664,200.703,228700000.0
2005-03-16 22:35:00,200.738,200.738,200.707,200.707,62000000.0
2005-03-16 22:36:00,200.678,200.701,200.669,200.693,76100000.0
2005-03-16 22:37:00,200.702,200.702,200.642,200.655,85300001.0
2005-03-16 22:38:00,200.713,200.713,200.668,200.684,20300000.0
2005-03-16 22:39:00,200.697,200.711,200.697,200.711,46900001.0
2005-03-16 22:40:00,200.707,200.708,200.685,200.687,103100001.0
2005-03-16 22:41:00,200.692,200.698,200.669,200.684,53700000.0
2005-03-16 22:42:00,200.675,200.677,200.649,200.65,35500000.0
2005-03-16 22:43:00,200.701,200.704,200.663,200.694,97600000.0
2005-03-16 22:44:00,200.69,200.705,200.65,200.65,98199999.0
2005-03-16 22:45:00,200.648,200.678,200.648,200.678,113000000.0
2005-03-16 22:46:00,200.695,200.695,200.675,200.678,66099999.0
2005-03-16 22:47:00,200.669,200.694,200.609,200.609,82300000.0
2005-03-16 22:48:00,200.667,200.682,200.647,200.677,64000000.0
2005-03-16 22:49:00,200.64,200.691,200.625,200.682,42300000.0
2005-03-16 22:50:00,200.71,200.71,200.671,200.687,76400000.0
2005-03-16 22:51:00,200.69,200.69,200.633,200.663,52100000.0
2005-03-16 22:52:00,200.686,200.686,200.638,200.659,66600000.0
2005-03-16 22:53:00,200.675,200.685,200.637,200.662,131600002.0
2005-03-16 22:54:00,200.699,200.699,200.639,200.655,60400001.0
2005-03-16 22:55:00,200.667,200.67,200.644,200.663,62799999.0
2005-03-16 22:56:00,200.631,200.669,200.629,200.657,63500000.0
2005-03-16 22:57:00,200.668,200.698,200.659,200.667,64500000.0
2005-03-16 22:58:00,200.684,200.684,200.655,200.674,39300000.0
2005-03-16 22:59:00,200.653,200.692,200.653,200.688,66900001.0
2005-03-16 23:00:00,200.664,200.701,200.664,200.679,59999999.0
2005-03-16 23:01:00,200.714,200.717,200.675,200.697,32400000.0
2005-03-16 23:02:00,200.655,200.709,200.647,200.702,39200000.0
2005-03-16 23:03:00,200.698,200.723,200.67,200.684,120100000.0
2005-03-16 23:04:00,200.714,200.714,200.676,200.709,50800000.0
2005-03-16 23:05:00,200.695,200.71,200.683,200.703,29900000.0
2005-03-16 23:06:00,200.68,200.706,200.677,200.706,31900000.0
2005-03-16 23:07:00,200.689,200.697,200.674,200.695,48600000.0
2005-03-16 23:08:00,200.667,200.698,200.641,200.698,49899999.0
2005-03-16 23:09:00,200.69,200.694,200.674,200.694,39199999.0
2005-03-16 23:10:00,200.667,200.679,200.647,200.647,82600000.0
2005-03-16 23:11:00,200.646,200.67,200.646,200.662,55800000.0
2005-03-16 23:12:00,200.687,200.699,200.66,200.66,11100000.0
2005-03-16 23:13:00,200.633,200.677,200.627,200.643,60500000.0
2005-03-16 23:14:00,200.636,200.651,200.62,200.648,60900001.0
2005-03-16 23:15:00,200.682,200.682,200.635,200.654,29000000.0
2005-03-16 23:16:00,200.662,200.662,200.651,200.651,10800000.0
2005-03-16 23:17:00,200.685,200.685,200.656,200.661,49400000.0
2005-03-16 23:18:00,200.618,200.635,200.595,200.619,53300000.0
2005-03-16 23:19:00,200.6,200.616,200.591,200.595,32700000.0
2005-03-16 23:20:00,200.601,200.611,200.577,200.61,88700001.0
2005-03-16 23:21:00,200.598,200.598,200.544,200.563,62599999.0
2005-03-16 23:22:00,200.549,200.571,200.531,200.569,52700000.0
2005-03-16 23:23:00,200.557,200.58,200.533,200.567,75800000.0
2005-03-16 23:24:00,200.57,200.571,200.54,200.54,33700000.0
2005-03-16 23:25:00,200.521,200.589,200.516,200.569,65200000.0
2005-03-16 23:26:00,200.548,200.595,200.546,200.595,79900001.0
2005-03-16 23:27:00,200.565,200.594,200.564,200.575,32700000.0
2005-03-16 23:28:00,200.561,200.575,200.556,200.556,53400000.0
2005-03-16 23:29:00,200.576,200.582,200.554,200.565,51600000.0
2005-03-16 23:30:00,200.594,200.606,200.584,200.606,41300000.0
2005-03-16 23:31:00,200.596,200.631,200.587,200.593,45100000.0
2005-03-16 23:32:00,200.607,200.635,200.604,200.61,34500000.0
2005-03-16 23:33:00,200.608,200.615,200.589,200.615,40100000.0
2005-03-16 23:34:00,200.62,200.641,200.608,200.629,69400000.0
2005-03-16 23:35:00,200.606,200.635,200.604,200.62,41900000.0
2005-03-16 23:36:00,200.639,200.652,200.638,200.638,60000001.0
2005-03-16 23:37:00,200.616,200.623,200.592,200.592,50300001.0
2005-03-16 23:38:00,200.603,200.607,200.585,200.607,53799999.0
2005-03-16 23:39:00,200.609,200.615,200.592,200.607,28100000.0
2005-03-16 23:40:00,200.615,200.622,200.591,200.622,66700000.0
2005-03-16 23:41:00,200.637,200.638,200.612,200.638,44700001.0
2005-03-16 23:42:00,200.609,200.609,200.56,200.567,75399999.0
2005-03-16 23:43:00,200.572,200.604,200.569,200.604,46200000.0
2005-03-16 23:44:00,200.566,200.593,200.55,200.587,55600000.0
2005-03-16 23:45:00,200.609,200.609,200.548,200.548,56499999.0
2005-03-16 23:46:00,200.581,200.588,200.576,200.585,33700000.0
2005-03-16 23:47:00,200.542,200.568,200.523,200.558,37600000.0
2005-03-16 23:48:00,200.565,200.601,200.561,200.601,39300001.0
2005-03-16 23:49:00,200.574,200.583,200.548,200.553,80300000.0
2005-03-16 23:50:00,200.546,200.578,200.532,200.578,36000000.0
2005-03-16 23:51:00,200.602,200.604,200.581,200.581,30300000.0
2005-03-16 23:52:00,200.589,200.604,200.578,200.589,28600000.0
2005-03-16 23:53:00,200.613,200.613,200.546,200.572,63400000.0
2005-03-16 23:54:00,200.584,200.588,200.552,200.552,56600000.0
2005-03-16 23:55:00,200.565,200.59,200.565,200.587,57600000.0
2005-03-16 23:56:00,200.563,200.59,200.546,200.59,56600000.0
2005-03-16 23:57:00,200.563,200.584,200.554,200.561,49900001.0
2005-03-16 23:58:00,200.56,200.587,200.547,200.569,73200002.0
2005-03-16 23:59:00,200.586,200.601,200.565,200.571,93000001.0
2005-03-17 00:00:00,200.604,200.604,200.56,200.56,30300000.0
2005-03-17 00:01:00,200.565,200.605,200.549,200.605,72100001.0
2005-03-17 00:02:00,200.584,200.622,200.58,200.622,53000000.0
2005-03-17 00:03:00,200.579,200.61,200.579,200.606,53600000.0
2005-03-17 00:04:00,200.631,200.645,200.605,200.623,19600000.0
2005-03-17 00:05:00,200.602,200.622,200.595,200.604,53100000.0
2005-03-17 00:06:00,200.621,200.644,200.608,200.633,75200000.0
2005-03-17 00:07:00,200.641,200.646,200.613,200.613,36300000.0
2005-03-17 00:08:00,200.648,200.671,200.626,200.669,55500000.0
2005-03-17 00:09:00,200.71,200.754,200.697,200.754,57600000.0
2005-03-17 00:10:00,200.75,200.787,200.722,200.758,25700000.0
2005-03-17 00:11:00,200.756,200.766,200.718,200.718,54000000.0
2005-03-17 00:12:00,200.703,200.738,200.703,200.706,60999999.0
2005-03-17 00:13:00,200.682,200.695,200.603,200.621,65700001.0
2005-03-17 00:14:00,200.631,200.647,200.607,200.619,42600000.0
2005-03-17 00:15:00,200.62,200.652,200.62,200.641,48100000.0
2005-03-17 00:16:00,200.626,200.637,200.618,200.618,53900000.0
2005-03-17 00:17:00,200.621,200.646,200.621,200.626,35100000.0
2005-03-17 00:18:00,200.625,200.634,200.603,200.625,50000000.0
2005-03-17 00:19:00,200.607,200.634,200.593,200.627,39000000.0
2005-03-17 00:20:00,200.631,200.649,200.611,200.641,113899999.0
2005-03-17 00:21:00,200.634,200.634,200.574,200.582,48500001.0
2005-03-17 00:22:00,200.585,200.658,200.585,200.645,39900000.0
2005-03-17 00:23:00,200.643,200.643,200.604,200.61,27500000.0
2005-03-17 00:24:00,200.61,200.624,200.592,200.592,47200000.0
2005-03-17 00:25:00,200.565,200.585,200.554,200.577,71200000.0
2005-03-17 00:26:00,200.565,200.575,200.546,200.57,53700000.0
2005-03-17 00:27:00,200.563,200.602,200.563,200.587,85900000.0
2005-03-17 00:28:00,200.6,200.654,200.6,200.654,43700000.0
2005-03-17 00:29:00,200.647,200.657,200.641,200.657,45300000.0
2005-03-17 00:30:00,200.661,200.678,200.653,200.678,26800000.0
2005-03-17 00:31:00,200.617,200.628,200.597,200.628,45900000.0
2005-03-17 00:32:00,200.612,200.613,200.57,200.609,52999999.0
2005-03-17 00:33:00,200.603,200.63,200.585,200.63,35100000.0
2005-03-17 00:34:00,200.652,200.652,200.61,200.61,32700000.0
2005-03-17 00:35:00,200.636,200.636,200.602,200.625,83799999.0
2005-03-17 00:36:00,200.634,200.634,200.6,200.6,91000002.0
2005-03-17 00:37:00,200.619,200.664,200.619,200.651,49400000.0
2005-03-17 00:38:00,200.631,200.657,200.623,200.63,57300000.0
2005-03-17 00:39:00,200.61,200.649,200.61,200.632,27700000.0
2005-03-17 00:40:00,200.65,200.7,200.65,200.651,30100000.0
2005-03-17 00:41:00,200.672,200.674,200.653,200.665,34400000.0
2005-03-17 00:42:00,200.684,200.684,200.607,200.607,41699999.0
2005-03-17 00:43:00,200.677,200.699,200.677,200.687,32300000.0
2005-03-17 00:44:00,200.688,200.718,200.643,200.718,35100000.0
2005-03-17 00:45:00,200.757,200.776,200.734,200.757,54600000.0
2005-03-17 00:46:00,200.73,200.759,200.73,200.753,32800000.0
2005-03-17 00:47:00,200.796,200.796,200.759,200.772,57200000.0
2005-03-17 00:48:00,200.778,200.827,200.766,200.766,27800000.0
2005-03-17 00:49:00,200.73,200.778,200.73,200.763,57700000.0
2005-03-17 00:50:00,200.803,200.803,200.733,200.733,32500000.0
2005-03-17 00:51:00,200.752,200.763,200.72,200.728,57600000.0
2005-03-17 00:52:00,200.747,200.747,200.71,200.72,47799999.0
2005-03-17 00:53:00,200.761,200.761,200.716,200.738,67799999.0
2005-03-17 00:54:00,200.726,200.763,200.718,200.741,53800000.0
2005-03-17 00:55:00,200.733,200.781,200.715,200.781,22600000.0
2005-03-17 00:56:00,200.745,200.764,200.738,200.76,67900000.0
2005-03-17 00:57:00,200.778,200.778,200.737,200.763,69900001.0
2005-03-17 00:58:00,200.737,200.774,200.719,200.765,35100000.0
2005-03-17 00:59:00,200.751,200.789,200.751,200.766,38699999.0
2005-03-17 01:00:00,200.782,200.808,200.772,200.804,87200000.0
2005-03-17 01:01:00,200.781,200.801,200.767,200.801,35100000.0
2005-03-17 01:02:00,200.812,200.829,200.757,200.829,57000000.0
2005-03-17 01:03:00,200.818,200.879,200.818,200.879,42300001.0
2005-03-17 01:04:00,200.854,200.88,200.818,200.874,33500000.0
2005-03-17 01:05:00,200.865,200.908,200.865,200.87,29800000.0
2005-03-17 01:06:00,200.877,200.877,200.814,200.815,85400001.0
2005-03-17 01:07:00,200.82,200.82,200.771,200.817,76600001.0
2005-03-17 01:08:00,200.8,200.824,200.796,200.815,36200000.0
2005-03-17 01:09:00,200.822,200.822,200.787,200.787,65300000.0
2005-03-17 01:10:00,200.733,200.808,200.733,200.805,45500000.0
2005-03-17 01:11:00,200.794,200.814,200.785,200.785,51800000.0
2005-03-17 01:12:00,200.799,200.812,200.791,200.791,96499998.0
2005-03-17 01:13:00,200.787,200.808,200.787,200.801,24400000.0
2005-03-17 01:14:00,200.797,200.828,200.792,200.814,78300001.0
2005-03-17 01:15:00,200.83,200.832,200.818,200.832,27000000.0
2005-03-17 01:16:00,200.837,200.84,200.829,200.829,66300000.0
2005-03-17 01:17:00,200.809,200.84,200.789,200.818,34100000.0
2005-03-17 01:18:00,200.799,200.84,200.799,200.83,48999999.0
2005-03-17 01:19:00,200.826,200.826,200.791,200.807,49100000.0
2005-03-17 01:20:00,200.802,200.817,200.789,200.789,31500000.0
2005-03-17 01:21:00,200.828,200.828,200.788,200.816,47900000.0
2005-03-17 01:22:00,200.821,200.833,200.787,200.787,46300000.0
2005-03-17 01:23:00,200.823,200.839,200.823,200.828,67800001.0
2005-03-17 01:24:00,200.823,200.823,200.765,200.792,56500000.0
2005-03-17 01:25:00,200.791,200.827,200.791,200.815,72400000.0
2005-03-17 01:26:00,200.805,200.828,200.794,200.815,81400000.0
2005-03-17 01:27:00,200.802,200.819,200.794,200.807,42500000.0
2005-03-17 01:28:00,200.801,200.812,200.799,200.799,14500000.0
2005-03-17 01:29:00,200.815,200.815,200.781,200.806,49400000.0
2005-03-17 01:30:00,200.799,200.805,200.776,200.805,16900000.0
2005-03-17 01:31:00,200.776,200.784,200.756,200.756,39700000.0
2005-03-17 01:32:00,200.795,200.817,200.794,200.814,51100000.0
2005-03-17 01:33:00,200.832,200.895,200.832,200.886,57700000.0
2005-03-17 01:34:00,200.893,200.903,200.864,200.891,61900000.0
2005-03-17 01:35:00,200.912,200.942,200.912,200.936,28900000.0
2005-03-17 01:36:00,200.928,200.963,200.927,200.938,36300000.0
2005-03-17 01:37:00,200.963,200.969,200.935,200.935,25400000.0
2005-03-17 01:38:00,200.936,200.968,200.936,200.954,47500000.0
2005-03-17 01:39:00,200.976,200.996,200.964,200.978,43000000.0
2005-03-17 01:40:00,200.958,200.958,200.917,200.93,71100001.0
2005-03-17 01:41:00,200.934,200.943,200.875,200.888,72899999.0
2005-03-17 01:42:00,200.915,200.925,200.874,200.878,53300000.0
2005-03-17 01:43:00,200.864,200.893,200.859,200.893,31900000.0
2005-03-17 01:44:00,200.892,200.898,200.865,200.896,31500000.0
2005-03-17 01:45:00,200.861,200.871,200.847,200.85,57800000.0
2005-03-17 01:46:00,200.853,200.87,200.812,200.831,23100000.0
2005-03-17 01:47:00,200.788,200.828,200.783,200.808,38799999.0
2005-03-17 01:48:00,200.813,200.824,200.813,200.815,52500000.0
2005-03-17 01:49:00,200.813,200.813,200.744,200.744,46000000.0
2005-03-17 01:50:00,200.785,200.785,200.748,200.751,56000000.0
2005-03-17 01:51:00,200.756,200.792,200.744,200.786,19600000.0
2005-03-17 01:52:00,200.713,200.713,200.688,200.708,17300000.0
2005-03-17 01:53:00,200.687,200.721,200.687,200.721,37600000.0
2005-03-17 01:54:00,200.713,200.713,200.657,200.676,42100000.0
2005-03-17 01:55:00,200.718,200.74,200.717,200.727,44700000.0
2005-03-17 01:56:00,200.731,200.779,200.722,200.762,59600000.0
2005-03-17 01:57:00,200.765,200.801,200.757,200.798,61700000.0
2005-03-17 01:58:00,200.802,200.833,200.802,200.833,64300000.0
2005-03-17 01:59:00,200.792,200.819,200.79,200.79,81800001.0
2005-03-17 02:00:00,200.768,200.805,200.754,200.788,48500001.0
2005-03-17 02:01:00,200.789,200.81,200.783,200.799,53900001.0
2005-03-17 02:02:00,200.843,200.863,200.838,200.845,14000000.0
2005-03-17 02:03:00,200.85,200.863,200.832,200.855,43300000.0
2005-03-17 02:04:00,200.892,200.9,200.865,200.87,27700000.0
2005-03-17 02:05:00,200.892,200.904,200.875,200.889,37900000.0
2005-03-17 02:06:00,200.874,200.895,200.867,200.895,48100000.0
2005-03-17 02:07:00,200.891,200.917,200.886,200.903,54900000.0
2005-03-17 02:08:00,200.885,200.924,200.874,200.922,60300000.0
2005-03-17 02:09:00,200.9,200.925,200.891,200.9,49200000.0
2005-03-17 02:10:00,200.893,200.9,200.862,200.862,51100000.0
2005-03-17 02:11:00,200.901,200.915,200.894,200.909,64600001.0
2005-03-17 02:12:00,200.904,200.937,200.904,200.908,43600000.0
2005-03-17 02:13:00,200.914,200.92,200.909,200.912,25199999.0
2005-03-17 02:14:00,200.914,200.937,200.902,200.921,35500000.0
2005-03-17 02:15:00,200.895,200.897,200.885,200.885,47700000.0
2005-03-17 02:16:00,200.904,200.904,200.864,200.885,77700000.0
2005-03-17 02:17:00,200.869,200.893,200.853,200.888,49700000.0
2005-03-17 02:18:00,200.882,200.903,200.882,200.901,66800000.0
2005-03-17 02:19:00,200.89,200.924,200.886,200.914,50200000.0
2005-03-17 02:20:00,200.942,200.96,200.928,200.942,27500000.0
2005-03-17 02:21:00,200.926,200.928,200.886,200.928,32000000.0
2005-03-17 02:22:00,200.936,200.956,200.93,200.942,25400000.0
2005-03-17 02:23:00,200.949,200.959,200.924,200.943,37500000.0
2005-03-17 02:24:00,200.949,200.967,200.937,200.96,57099999.0
2005-03-17 02:25:00,200.952,200.952,200.917,200.92,55999999.0
2005-03-17 02:26:00,200.933,200.933,200.862,200.886,50200000.0
2005-03-17 02:27:00,200.873,200.883,200.827,200.883,53500000.0
2005-03-17 02:28:00,200.902,200.907,200.886,200.895,34600000.0
2005-03-17 02:29:00,200.924,200.924,200.887,200.887,43900000.0
2005-03-17 02:30:00,200.879,200.912,200.877,200.887,49800000.0
2005-03-17 02:31:00,200.947,200.947,200.905,200.912,46000000.0
2005-03-17 02:32:00,200.908,200.931,200.905,200.909,53999999.0
2005-03-17 02:33:00,200.899,200.914,200.887,200.887,44400000.0
2005-03-17 02:34:00,200.906,200.906,200.875,200.875,17500000.0
2005-03-17 02:35:00,200.87,200.87,200.838,200.865,56800000.0
2005-03-17 02:36:00,200.839,200.856,200.802,200.802,17100000.0
2005-03-17 02:37:00,200.85,200.876,200.845,200.863,56100000.0
2005-03-17 02:38:00,200.865,200.887,200.857,200.865,47300000.0
2005-03-17 02:39:00,200.898,200.907,200.882,200.907,81600000.0
2005-03-17 02:40:00,200.922,200.932,200.896,200.932,85400001.0
2005-03-17 02:41:00,200.958,200.958,200.905,200.946,109800000.0
2005-03-17 02:42:00,200.972,200.972,200.941,200.941,48699999.0
2005-03-17 02:43:00,201.002,201.022,200.978,201.004,37900000.0
2005-03-17 02:44:00,201.028,201.028,200.984,200.99,66900001.0
2005-03-17 02:45:00,200.952,200.97,200.927,200.944,48600000.0
2005-03-17 02:46:00,200.92,200.933,200.911,200.928,48300000.0
2005-03-17 02:47:00,200.923,200.927,200.904,200.919,51600000.0
2005-03-17 02:48:00,200.914,200.935,200.872,200.872,76500001.0
2005-03-17 02:49:00,200.867,200.868,200.849,200.859,29900000.0
2005-03-17 02:50:00,200.862,200.876,200.853,200.874,34300000.0
2005-03-17 02:51:00,200.883,200.89,200.839,200.878,71700001.0
2005-03-17 02:52:00,200.854,200.892,200.854,200.857,30500000.0
2005-03-17 02:53:00,200.873,200.884,200.836,200.851,34800000.0
2005-03-17 02:54:00,200.824,200.837,200.815,200.82,62400000.0
2005-03-17 02:55:00,200.761,200.795,200.753,200.795,42100000.0
2005-03-17 02:56:00,200.774,200.808,200.773,200.773,66900001.0
2005-03-17 02:57:00,200.777,200.8,200.757,200.757,60900000.0
2005-03-17 02:58:00,200.771,200.78,200.751,200.78,35500000.0
2005-03-17 02:59:00,200.764,200.788,200.762,200.763,48200000.0
2005-03-17 03:00:00,200.764,200.771,200.725,200.725,23900000.0
2005-03-17 03:01:00,200.724,200.735,200.712,200.73,27600000.0
2005-03-17 03:02:00,200.707,200.733,200.697,200.718,34500000.0
2005-03-17 03:03:00,200.723,200.735,200.706,200.719,35500000.0
2005-03-17 03:04:00,200.734,200.806,200.734,200.804,35900000.0
2005-03-17 03:05:00,200.82,200.836,200.802,200.835,64100000.0
2005-03-17 03:06:00,200.811,200.838,200.806,200.828,35000000.0
2005-03-17 03:07:00,200.817,200.822,200.799,200.805,43400000.0
2005-03-17 03:08:00,200.812,200.828,200.788,200.788,31500000.0
2005-03-17 03:09:00,200.76,200.79,200.76,200.775,38000000.0
2005-03-17 03:10:00,200.779,200.799,200.768,200.786,31900000.0
2005-03-17 03:11:00,200.767,200.781,200.75,200.759,55000000.0
2005-03-17 03:12:00,200.757,200.758,200.719,200.743,64600000.0
2005-03-17 03:13:00,200.738,200.766,200.726,200.726,62300001.0
2005-03-17 03:14:00,200.731,200.744,200.702,200.702,44900000.0
2005-03-17 03:15:00,200.684,200.718,200.678,200.715,59800000.0
2005-03-17 03:16:00,200.679,200.689,200.672,200.677,44000000.0
2005-03-17 03:17:00,200.681,200.729,200.681,200.729,7200000.0
2005-03-17 03:18:00,200.747,200.751,200.742,200.75,38299999.0
2005-03-17 03:19:00,200.752,200.769,200.731,200.758,51200000.0
2005-03-17 03:20:00,200.771,200.808,200.771,200.791,36200000.0
2005-03-17 03:21:00,200.795,200.808,200.777,200.777,45600000.0
2005-03-17 03:22:00,200.799,200.805,200.764,200.781,51800000.0
2005-03-17 03:23:00,200.805,200.817,200.786,200.793,95700000.0
2005-03-17 03:24:00,200.813,200.818,200.807,200.818,35600000.0
2005-03-17 03:25:00,200.816,200.84,200.804,200.824,61800001.0
2005-03-17 03:26:00,200.838,200.848,200.797,200.809,26400000.0
2005-03-17 03:27:00,200.824,200.826,200.74,200.758,57899999.0
2005-03-17 03:28:00,200.771,200.779,200.736,200.77,51100000.0
2005-03-17 03:29:00,200.756,200.783,200.733,200.783,44200000.0
2005-03-17 03:30:00,200.768,200.782,200.718,200.718,55000000.0
2005-03-17 03:31:00,200.749,200.794,200.749,200.767,32200000.0
2005-03-17 03:32:00,200.749,200.749,200.701,200.707,33100000.0
2005-03-17 03:33:00,200.758,200.766,200.742,200.766,37800000.0
2005-03-17 03:34:00,200.764,200.799,200.764,200.774,58500000.0
2005-03-17 03:35:00,200.763,200.827,200.763,200.824,49100000.0
2005-03-17 03:36:00,200.81,200.81,200.79,200.793,56400001.0
2005-03-17 03:37:00,200.772,200.813,200.772,200.795,55300001.0
2005-03-17 03:38:00,200.808,200.808,200.756,200.768,21700000.0
2005-03-17 03:39:00,200.769,200.799,200.755,200.799,69300001.0
2005-03-17 03:40:00,200.791,200.824,200.783,200.8,52300000.0
2005-03-17 03:41:00,200.79,200.799,200.763,200.763,75300001.0
2005-03-17 03:42:00,200.756,200.784,200.749,200.763,54800000.0
2005-03-17 03:43:00,200.76,200.766,200.751,200.766,66100000.0
2005-03-17 03:44:00,200.781,200.781,200.761,200.767,68500001.0
2005-03-17 03:45:00,200.762,200.774,200.736,200.75,44899999.0
2005-03-17 03:46:00,200.763,200.79,200.753,200.763,42600000.0
2005-03-17 03:47:00,200.755,200.777,200.723,200.777,63000000.0
2005-03-17 03:48:00,200.764,200.797,200.764,200.797,17900000.0
2005-03-17 03:49:00,200.818,200.828,200.795,200.817,14200000.0
2005-03-17 03:50:00,200.816,200.832,200.805,200.823,37799999.0
2005-03-17 03:51:00,200.826,200.845,200.818,200.822,72899999.0
2005-03-17 03:52:00,200.822,200.842,200.816,200.842,42100000.0
2005-03-17 03:53:00,200.829,200.847,200.821,200.844,62500000.0
2005-03-17 03:54:00,200.835,200.882,200.82,200.882,27500000.0
2005-03-17 03:55:00,200.877,200.877,200.836,200.843,39999999.0
2005-03-17 03:56:00,200.84,200.847,200.817,200.839,61299999.0
2005-03-17 03:57:00,200.862,200.867,200.841,200.858,39200000.0
2005-03-17 03:58:00,200.874,200.874,200.83,200.838,74899999.0
2005-03-17 03:59:00,200.865,200.895,200.86,200.872,33000000.0
2005-03-17 04:00:00,200.865,200.904,200.865,200.896,47600002.0
2005-03-17 04:01:00,200.912,200.917,200.889,200.917,47399999.0
2005-03-17 04:02:00,200.876,200.899,200.876,200.878,70500001.0
2005-03-17 04:03:00,200.898,200.898,200.857,200.857,47000000.0
2005-03-17 04:04:00,200.863,200.888,200.844,200.888,43200001.0
2005-03-17 04:05:00,200.867,200.89,200.867,200.888,36700000.0
2005-03-17 04:06:00,200.877,200.881,200.853,200.853,53400000.0
2005-03-17 04:07:00,200.856,200.856,200.816,200.824,43900000.0
2005-03-17 04:08:00,200.806,200.843,200.796,200.843,99500001.0
2005-03-17 04:09:00,200.799,200.831,200.799,200.819,78900000.0
2005-03-17 04:10:00,200.826,200.839,200.81,200.829,44300000.0
2005-03-17 04:11:00,200.833,200.846,200.809,200.838,79699999.0
2005-03-17 04:12:00,200.837,200.854,200.829,200.829,77600000.0
2005-03-17 04:13:00,200.837,200.848,200.827,200.836,38400000.0
2005-03-17 04:14:00,200.824,200.835,200.809,200.814,71700000.0
2005-03-17 04:15:00,200.862,200.862,200.829,200.853,78500000.0
2005-03-17 04:16:00,200.844,200.887,200.844,200.877,23000000.0
2005-03-17 04:17:00,200.877,200.885,200.871,200.885,53900001.0
2005-03-17 04:18:00,200.866,200.918,200.864,200.918,55200000.0
2005-03-17 04:19:00,200.892,200.908,200.888,200.908,31800000.0
2005-03-17 04:20:00,200.884,200.892,200.863,200.863,44900000.0
2005-03-17 04:21:00,200.896,200.903,200.883,200.903,37499999.0
2005-03-17 04:22:00,200.88,200.904,200.88,200.882,45200000.0
2005-03-17 04:23:00,200.922,200.922,200.89,200.896,43300000.0
2005-03-17 04:24:00,200.917,200.917,200.878,200.887,44400000.0
2005-03-17 04:25:00,200.882,200.903,200.876,200.876,20600000.0
2005-03-17 04:26:00,200.858,200.873,200.837,200.873,24000000.0
2005-03-17 04:27:00,200.874,200.905,200.873,200.883,31600000.0
2005-03-17 04:28:00,200.897,200.929,200.889,200.929,30400000.0
2005-03-17 04:29:00,200.898,200.929,200.898,200.923,33400000.0
2005-03-17 04:30:00,200.929,200.973,200.909,200.971,37000000.0
2005-03-17 04:31:00,200.973,201.0,200.967,201.0,34100000.0
2005-03-17 04:32:00,200.997,201.008,200.954,200.955,28100000.0
2005-03-17 04:33:00,200.983,200.983,200.93,200.935,49800001.0
2005-03-17 04:34:00,200.918,200.955,200.915,200.955,22200000.0
2005-03-17 04:35:00,200.971,200.971,200.939,200.957,22100000.0
2005-03-17 04:36:00,200.946,200.976,200.936,200.936,43200001.0
2005-03-17 04:37:00,200.951,200.951,200.905,200.925,48100000.0
2005-03-17 04:38:00,200.924,200.937,200.906,200.906,26400000.0
2005-03-17 04:39:00,200.913,200.945,200.908,200.935,49100000.0
2005-03-17 04:40:00,200.959,200.959,200.912,200.936,51000000.0
2005-03-17 04:41:00,200.94,200.94,200.919,200.94,48500000.0
2005-03-17 04:42:00,200.958,200.958,200.876,200.876,58200000.0
2005-03-17 04:43:00,200.916,200.923,200.889,200.923,25500000.0
2005-03-17 04:44:00,200.926,200.935,200.915,200.915,81799999.0
2005-03-17 04:45:00,200.928,200.968,200.928,200.968,84000000.0
2005-03-17 04:46:00,200.959,200.965,200.922,200.922,26900000.0
2005-03-17 04:47:00,200.936,200.946,200.924,200.935,34300000.0
2005-03-17 04:48:00,200.94,200.958,200.93,200.943,65900000.0
2005-03-17 04:49:00,200.939,200.955,200.931,200.955,32300000.0
2005-03-17 04:50:00,200.965,200.965,200.946,200.95,82700001.0
2005-03-17 04:51:00,200.955,200.955,200.938,200.952,35000000.0
2005-03-17 04:52:00,200.958,200.958,200.92,200.934,41000000.0
2005-03-17 04:53:00,200.952,200.958,200.936,200.958,87300001.0
2005-03-17 04:54:00,200.945,200.945,200.922,200.935,55200000.0
2005-03-17 04:55:00,200.947,200.958,200.915,200.915,63400000.0
2005-03-17 04:56:00,200.919,200.966,200.919,200.95,37600000.0
2005-03-17 04:57:00,200.992,200.999,200.95,200.972,36600000.0
2005-03-17 04:58:00,200.961,200.98,200.925,200.949,55400000.0
2005-03-17 04:59:00,200.923,200.947,200.917,200.94,93400001.0
2005-03-17 05:00:00,200.938,200.981,200.931,200.949,55500000.0
2005-03-17 05:01:00,200.932,200.94,200.885,200.885,51200000.0
2005-03-17 05:02:00,200.874,200.912,200.871,200.91,47200001.0
2005-03-17 05:03:00,200.914,200.982,200.902,200.982,68500000.0
2005-03-17 05:04:00,200.975,201.038,200.965,201.038,16700000.0
2005-03-17 05:05:00,201.058,201.066,201.038,201.039,44600000.0
2005-03-17 05:06:00,201.048,201.061,201.02,201.02,41600000.0
2005-03-17 05:07:00,201.011,201.032,200.982,201.018,56199999.0
2005-03-17 05:08:00,200.998,201.028,200.99,201.002,42200000.0
2005-03-17 05:09:00,201.01,201.01,200.974,200.993,27900000.0
2005-03-17 05:10:00,201.009,201.009,200.972,200.972,43700000.0
2005-03-17 05:11:00,200.98,201.007,200.955,201.007,49000000.0
2005-03-17 05:12:00,200.996,201.005,200.984,200.995,55400000.0
2005-03-17 05:13:00,200.996,201.007,200.978,200.981,70999999.0
2005-03-17 05:14:00,200.977,201.011,200.969,201.011,42000000.0
2005-03-17 05:15:00,201.019,201.03,200.989,201.009,20700000.0
2005-03-17 05:16:00,200.999,201.01,200.983,200.994,29600000.0
2005-03-17 05:17:00,200.976,200.994,200.947,200.947,37100000.0
2005-03-17 05:18:00,200.97,200.974,200.957,200.96,96999999.0
2005-03-17 05:19:00,200.962,200.973,200.939,200.939,51900000.0
2005-03-17 05:20:00,200.985,200.985,200.955,200.955,63600000.0
2005-03-17 05:21:00,200.963,200.984,200.946,200.946,49700000.0
2005-03-17 05:22:00,200.995,200.998,200.954,200.954,37300000.0
2005-03-17 05:23:00,200.974,200.982,200.943,200.946,50000000.0
2005-03-17 05:24:00,200.934,200.946,200.902,200.902,66600000.0
2005-03-17 05:25:00,200.901,200.932,200.894,200.918,49900000.0
2005-03-17 05:26:00,200.91,200.94,200.898,200.898,55700000.0
2005-03-17 05:27:00,200.903,200.935,200.886,200.887,74899999.0
2005-03-17 05:28:00,200.858,200.876,200.843,200.866,61700000.0
2005-03-17 05:29:00,200.883,200.883,200.827,200.827,75900001.0
2005-03-17 05:30:00,200.849,200.881,200.845,200.881,36899999.0
2005-03-17 05:31:00,200.881,200.882,200.832,200.858,44900000.0
2005-03-17 05:32:00,200.872,200.877,200.859,200.859,57500000.0
2005-03-17 05:33:00,200.868,200.873,200.838,200.838,65800000.0
2005-03-17 05:34:00,200.836,200.88,200.833,200.88,21500000.0
2005-03-17 05:35:00,200.891,200.926,200.872,200.912,54800000.0
2005-03-17 05:36:00,200.928,200.928,200.886,200.913,36800000.0
2005-03-17 05:37:00,200.903,200.903,200.868,200.893,57400000.0
2005-03-17 05:38:00,200.869,200.914,200.869,200.892,62300001.0
2005-03-17 05:39:00,200.91,200.91,200.891,200.906,50600000.0
2005-03-17 05:40:00,200.914,200.919,200.885,200.898,43100000.0
2005-03-17 05:41:00,200.896,200.93,200.893,200.93,55000000.0
2005-03-17 05:42:00,200.938,200.942,200.906,200.942,18400000.0
2005-03-17 05:43:00,200.914,200.926,200.899,200.926,21200000.0
2005-03-17 05:44:00,200.914,200.914,200.868,200.89,24400000.0
2005-03-17 05:45:00,200.891,200.914,200.891,200.893,74200000.0
2005-03-17 05:46:00,200.896,200.917,200.896,200.915,40900000.0
2005-03-17 05:47:00,200.898,200.907,200.881,200.885,64500001.0
2005-03-17 05:48:00,200.905,200.934,200.905,200.922,58199999.0
2005-03-17 05:49:00,200.885,200.903,200.869,200.901,60000001.0
2005-03-17 05:50:00,200.904,200.905,200.842,200.842,58300000.0
2005-03-17 05:51:00,200.867,200.894,200.836,200.875,22300000.0
2005-03-17 05:52:00,200.879,200.935,200.877,200.912,47800000.0
2005-03-17 05:53:00,200.878,200.881,200.862,200.881,30000000.0
2005-03-17 05:54:00,200.892,200.897,200.864,200.885,58900000.0
2005-03-17 05:55:00,200.879,200.891,200.814,200.818,67700000.0
2005-03-17 05:56:00,200.835,200.871,200.827,200.868,66400000.0
2005-03-17 05:57:00,200.878,200.878,200.849,200.871,29100000.0
2005-03-17 05:58:00,200.883,200.883,200.847,200.852,40300000.0
2005-03-17 05:59:00,200.884,200.884,200.862,200.862,82000000.0
2005-03-17 06:00:00,200.856,200.881,200.856,200.873,60300000.0
2005-03-17 06:01:00,200.834,200.871,200.819,200.864,66800001.0
2005-03-17 06:02:00,200.879,200.882,200.871,200.882,41300000.0
2005-03-17 06:03:00,200.855,200.872,200.855,200.856,46300000.0
2005-03-17 06:04:00,200.858,200.883,200.843,200.883,69100000.0
2005-03-17 06:05:00,200.877,200.877,200.835,200.874,17800000.0
2005-03-17 06:06:00,200.866,200.866,200.809,200.809,68300000.0
2005-03-17 06:07:00,200.829,200.85,200.829,200.85,22000000.0
2005-03-17 06:08:00,200.852,200.857,200.819,200.834,54200000.0
2005-03-17 06:09:00,200.859,200.859,200.819,200.834,62700000.0
2005-03-17 06:10:00,200.832,200.832,200.806,200.814,39500001.0
2005-03-17 06:11:00,200.804,200.827,200.803,200.803,54100000.0
2005-03-17 06:12:00,200.806,200.816,200.792,200.792,28700000.0
2005-03-17 06:13:00,200.791,200.812,200.785,200.805,35300000.0
2005-03-17 06:14:00,200.809,200.828,200.795,200.825,62800000.0
2005-03-17 06:15:00,200.823,200.823,200.804,200.812,46200000.0
2005-03-17 06:16:00,200.821,200.821,200.781,200.781,46400000.0
2005-03-17 06:17:00,200.82,200.82,200.795,200.809,33000000.0
2005-03-17 06:18:00,200.811,200.828,200.792,200.81,63800000.0
2005-03-17 06:19:00,200.84,200.866,200.84,200.853,56200001.0
2005-03-17 06:20:00,200.87,200.876,200.858,200.876,56500000.0
2005-03-17 06:21:00,200.859,200.889,200.852,200.861,41100000.0
2005-03-17 06:22:00,200.846,200.872,200.835,200.835,26700000.0
2005-03-17 06:23:00,200.857,200.858,200.842,200.855,76100001.0
2005-03-17 06:24:00,200.835,200.844,200.832,200.835,63899998.0
2005-03-17 06:25:00,200.811,200.85,200.805,200.83,18800000.0
2005-03-17 06:26:00,200.843,200.862,200.832,200.835,71700000.0
2005-03-17 06:27:00,200.835,200.856,200.816,200.822,70100000.0
2005-03-17 06:28:00,200.845,200.854,200.813,200.835,96600001.0
2005-03-17 06:29:00,200.852,200.861,200.828,200.859,94800000.0
2005-03-17 06:30:00,200.851,200.852,200.815,200.815,55900000.0
2005-03-17 06:31:00,200.796,200.808,200.765,200.765,28900000.0
2005-03-17 06:32:00,200.76,200.763,200.743,200.743,34200000.0
2005-03-17 06:33:00,200.735,200.743,200.717,200.743,48199999.0
2005-03-17 06:34:00,200.729,200.744,200.704,200.704,40200000.0
2005-03-17 06:35:00,200.686,200.702,200.67,200.681,39800000.0
2005-03-17 06:36:00,200.683,200.683,200.655,200.665,44100000.0
2005-03-17 06:37:00,200.674,200.691,200.651,200.651,23600000.0
2005-03-17 06:38:00,200.642,200.649,200.622,200.649,51000000.0
2005-03-17 06:39:00,200.664,200.673,200.63,200.63,51799999.0
2005-03-17 06:40:00,200.632,200.649,200.629,200.637,30600000.0
2005-03-17 06:41:00,200.649,200.67,200.642,200.66,36100000.0
2005-03-17 06:42:00,200.653,200.653,200.613,200.613,63400000.0
2005-03-17 06:43:00,200.658,200.678,200.65,200.666,38900000.0
2005-03-17 06:44:00,200.651,200.682,200.651,200.66,40500000.0
2005-03-17 06:45:00,200.669,200.696,200.669,200.696,28200000.0
2005-03-17 06:46:00,200.671,200.694,200.666,200.682,67800001.0
2005-03-17 06:47:00,200.661,200.688,200.658,200.676,55900001.0
2005-03-17 06:48:00,200.679,200.698,200.661,200.698,41800000.0
2005-03-17 06:49:00,200.681,200.681,200.619,200.619,38000000.0
2005-03-17 06:50:00,200.643,200.646,200.617,200.625,43900000.0
2005-03-17 06:51:00,200.656,200.656,200.633,200.655,58800000.0
2005-03-17 06:52:00,200.637,200.65,200.634,200.647,47700000.0
2005-03-17 06:53:00,200.628,200.687,200.628,200.687,26000000.0
2005-03-17 06:54:00,200.656,200.656,200.631,200.653,37000000.0
2005-03-17 06:55:00,200.641,200.675,200.635,200.656,26900000.0
2005-03-17 06:56:00,200.637,200.649,200.637,200.648,28200000.0
2005-03-17 06:57:00,200.635,200.651,200.62,200.635,35000000.0
2005-03-17 06:58:00,200.625,200.652,200.625,200.651,50100000.0
2005-03-17 06:59:00,200.643,200.643,200.596,200.607,30600000.0
2005-03-17 07:00:00,200.616,200.641,200.607,200.629,77200001.0
2005-03-17 07:01:00,200.628,200.639,200.619,200.628,70000000.0
2005-03-17 07:02:00,200.62,200.637,200.606,200.633,55000000.0
2005-03-17 07:03:00,200.624,200.641,200.624,200.631,58000000.0
2005-03-17 07:04:00,200.601,200.634,200.595,200.612,22000000.0
2005-03-17 07:05:00,200.609,200.635,200.604,200.622,49000000.0
2005-03-17 07:06:00,200.641,200.644,200.619,200.619,119200000.0
2005-03-17 07:07:00,200.622,200.622,200.53,200.538,37600000.0
2005-03-17 07:08:00,200.578,200.578,200.515,200.519,116900000.0
2005-03-17 07:09:00,200.555,200.555,200.533,200.541,43800001.0
2005-03-17 07:10:00,200.558,200.563,200.498,200.501,26400000.0
2005-03-17 07:11:00,200.505,200.534,200.505,200.517,55700001.0
2005-03-17 07:12:00,200.505,200.535,200.484,200.517,50299999.0
2005-03-17 07:13:00,200.481,200.492,200.463,200.477,66700000.0
2005-03-17 07:14:00,200.496,200.496,200.467,200.48,70700001.0
2005-03-17 07:15:00,200.471,200.484,200.46,200.46,43000000.0
2005-03-17 07:16:00,200.487,200.487,200.451,200.451,14100000.0
2005-03-17 07:17:00,200.503,200.524,200.486,200.511,51400000.0
2005-03-17 07:18:00,200.515,200.536,200.505,200.505,49200000.0
2005-03-17 07:19:00,200.515,200.533,200.502,200.532,73800000.0
2005-03-17 07:20:00,200.5,200.544,200.494,200.534,55500000.0
2005-03-17 07:21:00,200.532,200.547,200.521,200.527,41900000.0
2005-03-17 07:22:00,200.529,200.529,200.501,200.528,21800000.0
2005-03-17 07:23:00,200.507,200.547,200.507,200.54,68300000.0
2005-03-17 07:24:00,200.513,200.536,200.513,200.536,73600001.0
2005-03-17 07:25:00,200.53,200.574,200.53,200.573,57999999.0
2005-03-17 07:26:00,200.57,200.59,200.555,200.575,38300000.0
2005-03-17 07:27:00,200.569,200.574,200.543,200.558,33700000.0
2005-03-17 07:28:00,200.555,200.594,200.551,200.577,46300000.0
2005-03-17 07:29:00,200.598,200.619,200.582,200.597,71400000.0
2005-03-17 07:30:00,200.611,200.626,200.588,200.599,29100000.0
2005-03-17 07:31:00,200.602,200.638,200.602,200.627,33800000.0
2005-03-17 07:32:00,200.618,200.63,200.599,200.63,24700000.0
2005-03-17 07:33:00,200.606,200.606,200.554,200.57,56600001.0
2005-03-17 07:34:00,200.562,200.585,200.547,200.565,71600000.0
2005-03-17 07:35:00,200.592,200.599,200.572,200.596,32200000.0
2005-03-17 07:36:00,200.59,200.59,200.537,200.575,25900000.0
2005-03-17 07:37:00,200.556,200.567,200.539,200.545,34300000.0
2005-03-17 07:38:00,200.533,200.543,200.527,200.536,39500000.0
2005-03-17 07:39:00,200.531,200.536,200.508,200.523,52200000.0
2005-03-17 07:40:00,200.541,200.543,200.5,200.519,41200000.0
2005-03-17 07:41:00,200.531,200.535,200.517,200.528,60700000.0
2005-03-17 07:42:00,200.528,200.568,200.528,200.568,47300000.0
2005-03-17 07:43:00,200.556,200.556,200.527,200.541,46400000.0
2005-03-17 07:44:00,200.544,200.547,200.517,200.519,43800000.0
2005-03-17 07:45:00,200.542,200.552,200.513,200.513,30300000.0
2005-03-17 07:46:00,200.509,200.528,200.505,200.511,37299999.0
2005-03-17 07:47:00,200.507,200.507,200.441,200.443,44400000.0
2005-03-17 07:48:00,200.432,200.449,200.424,200.441,51200001.0
2005-03-17 07:49:00,200.421,200.459,200.414,200.459,25400000.0
2005-03-17 07:50:00,200.457,200.469,200.445,200.452,46600000.0
2005-03-17 07:51:00,200.459,200.466,200.398,200.422,47799999.0
2005-03-17 07:52:00,200.408,200.431,200.367,200.367,66000000.0
2005-03-17 07:53:00,200.362,200.409,200.362,200.409,50700000.0
2005-03-17 07:54:00,200.394,200.405,200.377,200.386,55100000.0
2005-03-17 07:55:00,200.358,200.43,200.358,200.402,48200001.0
2005-03-17 07:56:00,200.418,200.443,200.398,200.443,76700000.0
2005-03-17 07:57:00,200.44,200.463,200.43,200.451,62200000.0
2005-03-17 07:58:00,200.468,200.488,200.446,200.488,59000000.0
2005-03-17 07:59:00,200.484,200.484,200.408,200.408,19300000.0
2005-03-17 08:00:00,200.427,200.442,200.4,200.4,26700000.0
2005-03-17 08:01:00,200.413,200.438,200.395,200.43,37100000.0
2005-03-17 08:02:00,200.426,200.426,200.381,200.398,61300000.0
2005-03-17 08:03:00,200.408,200.418,200.373,200.375,33500000.0
2005-03-17 08:04:00,200.408,200.464,200.408,200.46,62200000.0
2005-03-17 08:05:00,200.462,200.484,200.446,200.484,48499999.0
2005-03-17 08:06:00,200.483,200.555,200.467,200.555,32200000.0
2005-03-17 08:07:00,200.55,200.552,200.528,200.535,34500000.0
2005-03-17 08:08:00,200.517,200.517,200.486,200.493,37500000.0
2005-03-17 08:09:00,200.51,200.514,200.486,200.491,31500000.0
2005-03-17 08:10:00,200.491,200.508,200.481,200.508,48200000.0
2005-03-17 08:11:00,200.516,200.516,200.476,200.49,31000001.0
2005-03-17 08:12:00,200.524,200.524,200.482,200.504,64800000.0
2005-03-17 08:13:00,200.513,200.533,200.498,200.502,58700000.0
2005-03-17 08:14:00,200.461,200.473,200.456,200.473,39800000.0
2005-03-17 08:15:00,200.456,200.482,200.44,200.461,40300000.0
2005-03-17 08:16:00,200.478,200.478,200.445,200.445,23000000.0
2005-03-17 08:17:00,200.494,200.494,200.468,200.475,74599998.0
2005-03-17 08:18:00,200.476,200.48,200.445,200.445,36300000.0
2005-03-17 08:19:00,200.428,200.46,200.417,200.454,72099999.0
2005-03-17 08:20:00,200.461,200.462,200.416,200.42,27100000.0
2005-03-17 08:21:00,200.408,200.464,200.397,200.459,74800001.0
2005-03-17 08:22:00,200.462,200.505,200.462,200.48,62300000.0
2005-03-17 08:23:00,200.482,200.482,200.446,200.446,62300000.0
2005-03-17 08:24:00,200.455,200.455,200.427,200.45,56800001.0
2005-03-17 08:25:00,200.459,200.493,200.449,200.493,79600000.0
2005-03-17 08:26:00,200.489,200.52,200.489,200.506,31900000.0
2005-03-17 08:27:00,200.54,200.54,200.507,200.521,47600000.0
2005-03-17 08:28:00,200.556,200.556,200.499,200.522,49300000.0
2005-03-17 08:29:00,200.535,200.557,200.531,200.545,50300001.0
2005-03-17 08:30:00,200.535,200.556,200.519,200.536,35600000.0
2005-03-17 08:31:00,200.526,200.549,200.52,200.539,70999999.0
2005-03-17 08:32:00,200.538,200.564,200.537,200.564,45100000.0
2005-03-17 08:33:00,200.578,200.609,200.578,200.603,72100000.0
2005-03-17 08:34:00,200.608,200.623,200.588,200.607,118000002.0
2005-03-17 08:35:00,200.611,200.614,200.575,200.59,38100000.0
2005-03-17 08:36:00,200.611,200.617,200.573,200.605,45300000.0
2005-03-17 08:37:00,200.574,200.596,200.561,200.596,68100000.0
2005-03-17 08:38:00,200.589,200.601,200.555,200.585,90000000.0
2005-03-17 08:39:00,200.618,200.645,200.608,200.618,93100000.0
2005-03-17 08:40:00,200.645,200.704,200.645,200.703,39799999.0
2005-03-17 08:41:00,200.703,200.703,200.675,200.675,14100000.0
2005-03-17 08:42:00,200.712,200.712,200.672,200.68,47799999.0
2005-03-17 08:43:00,200.696,200.721,200.66,200.66,44100000.0
2005-03-17 08:44:00,200.72,200.733,200.694,200.706,66600000.0
2005-03-17 08:45:00,200.708,200.71,200.685,200.699,42500000.0
2005-03-17 08:46:00,200.678,200.685,200.634,200.634,25500000.0
2005-03-17 08:47:00,200.621,200.661,200.621,200.649,26800000.0
2005-03-17 08:48:00,200.673,200.686,200.632,200.648,48900000.0
2005-03-17 08:49:00,200.638,200.665,200.638,200.653,66900000.0
2005-03-17 08:50:00,200.648,200.68,200.648,200.676,48300001.0
2005-03-17 08:51:00,200.656,200.674,200.644,200.648,37900000.0
2005-03-17 08:52:00,200.654,200.67,200.614,200.639,84500001.0
2005-03-17 08:53:00,200.631,200.648,200.597,200.598,57100000.0
2005-03-17 08:54:00,200.597,200.63,200.597,200.624,66199998.0
2005-03-17 08:55:00,200.624,200.624,200.595,200.619,42200000.0
2005-03-17 08:56:00,200.609,200.617,200.582,200.589,43400000.0
2005-03-17 08:57:00,200.584,200.633,200.584,200.609,98100001.0
2005-03-17 08:58:00,200.579,200.602,200.568,200.568,46899999.0
2005-03-17 08:59:00,200.595,200.595,200.552,200.555,35600000.0
2005-03-17 09:00:00,200.535,200.564,200.528,200.54,50500000.0
2005-03-17 09:01:00,200.516,200.532,200.514,200.514,47800000.0
2005-03-17 09:02:00,200.506,200.514,200.491,200.511,45700000.0
2005-03-17 09:03:00,200.482,200.506,200.474,200.505,87099999.0
2005-03-17 09:04:00,200.533,200.562,200.493,200.505,36300000.0
2005-03-17 09:05:00,200.514,200.522,200.498,200.511,24300000.0
2005-03-17 09:06:00,200.516,200.551,200.513,200.551,37700000.0
2005-03-17 09:07:00,200.513,200.533,200.505,200.533,35100000.0
2005-03-17 09:08:00,200.504,200.504,200.473,200.473,47100000.0
2005-03-17 09:09:00,200.501,200.527,200.465,200.465,37300001.0
2005-03-17 09:10:00,200.517,200.523,200.496,200.516,68600001.0
2005-03-17 09:11:00,200.518,200.535,200.506,200.507,25100000.0
2005-03-17 09:12:00,200.5,200.523,200.491,200.499,46300000.0
2005-03-17 09:13:00,200.5,200.516,200.491,200.506,31400000.0
2005-03-17 09:14:00,200.502,200.519,200.484,200.501,28500000.0
2005-03-17 09:15:00,200.491,200.511,200.485,200.495,74600000.0
2005-03-17 09:16:00,200.497,200.509,200.432,200.432,88499999.0
2005-03-17 09:17:00,200.419,200.463,200.419,200.463,36300000.0
2005-03-17 09:18:00,200.448,200.463,200.433,200.455,65700001.0
2005-03-17 09:19:00,200.469,200.478,200.45,200.477,34500000.0
2005-03-17 09:20:00,200.473,200.545,200.472,200.527,98399999.0
2005-03-17 09:21:00,200.493,200.506,200.479,200.487,37700000.0
2005-03-17 09:22:00,200.486,200.506,200.459,200.477,71099999.0
2005-03-17 09:23:00,200.526,200.526,200.474,200.474,36100000.0
2005-03-17 09:24:00,200.482,200.512,200.482,200.512,44000000.0
2005-03-17 09:25:00,200.521,200.523,200.5,200.51,41700000.0
2005-03-17 09:26:00,200.507,200.523,200.5,200.517,57300000.0
2005-03-17 09:27:00,200.558,200.558,200.507,200.511,55500000.0
2005-03-17 09:28:00,200.498,200.498,200.452,200.483,31700000.0
2005-03-17 09:29:00,200.453,200.471,200.45,200.466,99800000.0
2005-03-17 09:30:00,200.464,200.486,200.453,200.455,37900000.0
2005-03-17 09:31:00,200.457,200.469,200.419,200.426,24700000.0
2005-03-17 09:32:00,200.432,200.458,200.432,200.447,39100000.0
2005-03-17 09:33:00,200.423,200.434,200.403,200.418,50300000.0
2005-03-17 09:34:00,200.427,200.427,200.37,200.382,54300000.0
2005-03-17 09:35:00,200.368,200.404,200.368,200.375,45300000.0
2005-03-17 09:36:00,200.367,200.375,200.355,200.373,25400000.0
2005-03-17 09:37:00,200.323,200.375,200.323,200.369,40100000.0
2005-03-17 09:38:00,200.348,200.381,200.348,200.378,59300000.0
2005-03-17 09:39:00,200.363,200.396,200.363,200.388,53700001.0
2005-03-17 09:40:00,200.376,200.402,200.372,200.398,39200000.0
2005-03-17 09:41:00,200.399,200.416,200.372,200.385,119100000.0
2005-03-17 09:42:00,200.412,200.44,200.401,200.428,57699999.0
2005-03-17 09:43:00,200.452,200.506,200.452,200.506,81300001.0
2005-03-17 09:44:00,200.486,200.506,200.458,200.466,37400000.0
2005-03-17 09:45:00,200.45,200.473,200.44,200.473,51300000.0
2005-03-17 09:46:00,200.427,200.436,200.386,200.401,57500000.0
2005-03-17 09:47:00,200.402,200.406,200.37,200.38,97500000.0
2005-03-17 09:48:00,200.384,200.386,200.312,200.316,23700000.0
2005-03-17 09:49:00,200.315,200.348,200.315,200.325,41900000.0
2005-03-17 09:50:00,200.349,200.36,200.321,200.358,65400000.0
2005-03-17 09:51:00,200.343,200.359,200.319,200.33,32800000.0
2005-03-17 09:52:00,200.325,200.335,200.286,200.319,55400000.0
2005-03-17 09:53:00,200.324,200.345,200.318,200.333,54800001.0
2005-03-17 09:54:00,200.328,200.33,200.299,200.321,33200000.0
2005-03-17 09:55:00,200.323,200.333,200.31,200.323,36100000.0
2005-03-17 09:56:00,200.3,200.323,200.284,200.301,36000000.0
2005-03-17 09:57:00,200.303,200.324,200.292,200.292,72200000.0
2005-03-17 09:58:00,200.308,200.319,200.274,200.277,56099999.0
2005-03-17 09:59:00,200.258,200.291,200.257,200.275,46300000.0
2005-03-17 10:00:00,200.268,200.338,200.268,200.331,62400000.0
2005-03-17 10:01:00,200.35,200.396,200.329,200.39,45300000.0
2005-03-17 10:02:00,200.433,200.453,200.425,200.434,55599999.0
2005-03-17 10:03:00,200.436,200.448,200.42,200.435,57000000.0
2005-03-17 10:04:00,200.451,200.492,200.451,200.487,54600000.0
2005-03-17 10:05:00,200.502,200.508,200.478,200.486,88500000.0
2005-03-17 10:06:00,200.528,200.543,200.524,200.537,40100000.0
2005-03-17 10:07:00,200.573,200.592,200.557,200.564,55700000.0
2005-03-17 10:08:00,200.574,200.607,200.563,200.581,39500000.0
2005-03-17 10:09:00,200.583,200.585,200.547,200.566,53100000.0
2005-03-17 10:10:00,200.555,200.566,200.528,200.556,57100001.0
2005-03-17 10:11:00,200.509,200.528,200.488,200.522,36700000.0
2005-03-17 10:12:00,200.488,200.538,200.481,200.535,57200001.0
2005-03-17 10:13:00,200.538,200.553,200.514,200.523,54200000.0
2005-03-17 10:14:00,200.54,200.556,200.516,200.516,56600000.0
2005-03-17 10:15:00,200.525,200.527,200.5,200.504,70100000.0
2005-03-17 10:16:00,200.547,200.561,200.544,200.547,26700000.0
2005-03-17 10:17:00,200.538,200.557,200.533,200.533,37500000.0
2005-03-17 10:18:00,200.517,200.57,200.517,200.553,61600000.0
2005-03-17 10:19:00,200.547,200.578,200.547,200.578,38100000.0
2005-03-17 10:20:00,200.573,200.573,200.541,200.562,50599999.0
2005-03-17 10:21:00,200.563,200.576,200.551,200.559,57900000.0
2005-03-17 10:22:00,200.574,200.59,200.548,200.572,37199999.0
2005-03-17 10:23:00,200.583,200.612,200.57,200.607,75400000.0
2005-03-17 10:24:00,200.6,200.663,200.6,200.663,45799999.0
2005-03-17 10:25:00,200.659,200.678,200.652,200.676,96399999.0
2005-03-17 10:26:00,200.679,200.706,200.679,200.694,56900000.0
2005-03-17 10:27:00,200.695,200.697,200.668,200.694,52700000.0
2005-03-17 10:28:00,200.668,200.695,200.652,200.68,21500000.0
2005-03-17 10:29:00,200.694,200.694,200.613,200.617,57800000.0
2005-03-17 10:30:00,200.635,200.67,200.629,200.67,67300000.0
2005-03-17 10:31:00,200.672,200.677,200.622,200.63,61099999.0
2005-03-17 10:32:00,200.634,200.692,200.634,200.688,76000000.0
2005-03-17 10:33:00,200.687,200.696,200.667,200.675,75300000.0
2005-03-17 10:34:00,200.672,200.706,200.672,200.682,42500000.0
2005-03-17 10:35:00,200.681,200.687,200.611,200.611,53700000.0
2005-03-17 10:36:00,200.617,200.646,200.617,200.626,29000000.0
2005-03-17 10:37:00,200.627,200.635,200.617,200.632,49100000.0
2005-03-17 10:38:00,200.642,200.65,200.63,200.638,65400000.0
2005-03-17 10:39:00,200.656,200.695,200.641,200.695,67100000.0
2005-03-17 10:40:00,200.686,200.699,200.678,200.692,44600000.0
2005-03-17 10:41:00,200.698,200.703,200.667,200.677,41000001.0
2005-03-17 10:42:00,200.68,200.691,200.658,200.689,59500001.0
2005-03-17 10:43:00,200.677,200.694,200.657,200.658,63000000.0
2005-03-17 10:44:00,200.65,200.665,200.629,200.638,41900000.0
2005-03-17 10:45:00,200.658,200.67,200.636,200.662,30600000.0
2005-03-17 10:46:00,200.657,200.66,200.641,200.657,23800000.0
2005-03-17 10:47:00,200.66,200.664,200.622,200.624,62000000.0
2005-03-17 10:48:00,200.625,200.646,200.624,200.64,33000000.0
2005-03-17 10:49:00,200.626,200.654,200.614,200.63,113100000.0
2005-03-17 10:50:00,200.639,200.67,200.636,200.636,25800000.0
2005-03-17 10:51:00,200.659,200.672,200.637,200.665,39500000.0
2005-03-17 10:52:00,200.632,200.663,200.621,200.651,57900000.0
2005-03-17 10:53:00,200.636,200.651,200.622,200.638,88900000.0
2005-03-17 10:54:00,200.619,200.65,200.619,200.639,68600000.0
2005-03-17 10:55:00,200.662,200.666,200.588,200.588,33400000.0
2005-03-17 10:56:00,200.63,200.653,200.613,200.613,78200001.0
2005-03-17 10:57:00,200.641,200.653,200.628,200.643,56900000.0
2005-03-17 10:58:00,200.635,200.64,200.577,200.595,54000000.0
2005-03-17 10:59:00,200.597,200.614,200.56,200.56,49000000.0
2005-03-17 11:00:00,200.584,200.592,200.543,200.569,31900000.0
2005-03-17 11:01:00,200.587,200.599,200.553,200.553,44299999.0
2005-03-17 11:02:00,200.558,200.579,200.558,200.579,69099999.0
2005-03-17 11:03:00,200.546,200.582,200.544,200.571,38700000.0
2005-03-17 11:04:00,200.531,200.555,200.519,200.555,58000000.0
2005-03-17 11:05:00,200.559,200.574,200.555,200.569,38800000.0
2005-03-17 11:06:00,200.561,200.58,200.539,200.58,56900000.0
2005-03-17 11:07:00,200.546,200.585,200.546,200.563,52200000.0
2005-03-17 11:08:00,200.589,200.589,200.558,200.569,48700000.0
2005-03-17 11:09:00,200.583,200.583,200.552,200.571,40700000.0
2005-03-17 11:10:00,200.588,200.593,200.57,200.583,44900000.0
2005-03-17 11:11:00,200.578,200.62,200.578,200.613,50199999.0
2005-03-17 11:12:00,200.589,200.616,200.569,200.579,65700000.0
2005-03-17 11:13:00,200.577,200.591,200.551,200.56,33900000.0
2005-03-17 11:14:00,200.545,200.57,200.541,200.551,44800000.0
2005-03-17 11:15:00,200.535,200.558,200.511,200.517,35800000.0
2005-03-17 11:16:00,200.493,200.525,200.487,200.505,53300000.0
2005-03-17 11:17:00,200.495,200.496,200.459,200.495,96200000.0
2005-03-17 11:18:00,200.497,200.497,200.447,200.448,99200000.0
2005-03-17 11:19:00,200.469,200.494,200.469,200.488,23300000.0
2005-03-17 11:20:00,200.507,200.521,200.476,200.482,49500001.0
2005-03-17 11:21:00,200.497,200.498,200.46,200.46,27100000.0
2005-03-17 11:22:00,200.437,200.451,200.423,200.432,66300000.0
2005-03-17 11:23:00,200.398,200.441,200.398,200.415,63700001.0
2005-03-17 11:24:00,200.38,200.416,200.354,200.396,53800000.0
2005-03-17 11:25:00,200.373,200.375,200.306,200.306,55000001.0
2005-03-17 11:26:00,200.335,200.35,200.294,200.348,35600000.0
2005-03-17 11:27:00,200.382,200.382,200.329,200.34,84299999.0
2005-03-17 11:28:00,200.32,200.381,200.32,200.357,100299999.0
2005-03-17 11:29:00,200.367,200.381,200.335,200.375,59500000.0
2005-03-17 11:30:00,200.41,200.443,200.28,200.28,74000000.0
2005-03-17 11:31:00,200.304,200.32,200.244,200.26,46699999.0
2005-03-17 11:32:00,200.287,200.305,200.256,200.258,26400000.0
2005-03-17 11:33:00,200.274,200.283,200.227,200.26,38500000.0
2005-03-17 11:34:00,200.275,200.29,200.264,200.287,45600000.0
2005-03-17 11:35:00,200.275,200.285,200.252,200.259,38000000.0
2005-03-17 11:36:00,200.265,200.303,200.251,200.276,48200000.0
2005-03-17 11:37:00,200.251,200.293,200.246,200.292,30999999.0
2005-03-17 11:38:00,200.302,200.313,200.265,200.279,77800000.0
2005-03-17 11:39:00,200.268,200.353,200.268,200.344,75600000.0
2005-03-17 11:40:00,200.379,200.433,200.37,200.433,28800000.0
2005-03-17 11:41:00,200.451,200.451,200.391,200.41,44200000.0
2005-03-17 11:42:00,200.406,200.423,200.385,200.415,45600000.0
2005-03-17 11:43:00,200.409,200.421,200.38,200.386,101200000.0
2005-03-17 11:44:00,200.447,200.448,200.382,200.383,46700000.0
2005-03-17 11:45:00,200.376,200.438,200.376,200.437,59100000.0
2005-03-17 11:46:00,200.436,200.453,200.42,200.444,42600000.0
2005-03-17 11:47:00,200.442,200.49,200.442,200.474,51100000.0
2005-03-17 11:48:00,200.476,200.519,200.472,200.499,38800000.0
2005-03-17 11:49:00,200.512,200.549,200.486,200.549,62600000.0
2005-03-17 11:50:00,200.58,200.616,200.58,200.616,36400000.0
2005-03-17 11:51:00,200.642,200.709,200.642,200.7,42400000.0
2005-03-17 11:52:00,200.669,200.705,200.663,200.705,46100000.0
2005-03-17 11:53:00,200.703,200.744,200.69,200.714,86500001.0
2005-03-17 11:54:00,200.76,200.796,200.739,200.793,76499999.0
2005-03-17 11:55:00,200.762,200.765,200.732,200.742,42300000.0
2005-03-17 11:56:00,200.742,200.802,200.742,200.792,61400000.0
2005-03-17 11:57:00,200.812,200.836,200.793,200.797,51900001.0
2005-03-17 11:58:00,200.794,200.8,200.674,200.674,45899999.0
2005-03-17 11:59:00,200.714,200.731,200.683,200.683,45500001.0
2005-03-17 12:00:00,200.685,200.688,200.665,200.681,56999999.0
2005-03-17 12:01:00,200.682,200.689,200.617,200.621,34600000.0
2005-03-17 12:02:00,200.613,200.652,200.602,200.643,59899999.0
2005-03-17 12:03:00,200.66,200.674,200.624,200.66,32300000.0
2005-03-17 12:04:00,200.671,200.695,200.65,200.666,37500000.0
2005-03-17 12:05:00,200.691,200.713,200.671,200.696,46800000.0
2005-03-17 12:06:00,200.679,200.699,200.658,200.658,50299999.0
2005-03-17 12:07:00,200.668,200.69,200.659,200.687,49500000.0
2005-03-17 12:08:00,200.67,200.671,200.625,200.625,54400000.0
2005-03-17 12:09:00,200.621,200.643,200.608,200.631,44000000.0
2005-03-17 12:10:00,200.633,200.696,200.628,200.696,39900000.0
2005-03-17 12:11:00,200.679,200.697,200.664,200.671,46100000.0
2005-03-17 12:12:00,200.705,200.715,200.649,200.657,68699999.0
2005-03-17 12:13:00,200.663,200.703,200.663,200.68,28300000.0
2005-03-17 12:14:00,200.68,200.702,200.665,200.665,58000000.0
2005-03-17 12:15:00,200.669,200.696,200.654,200.672,59300000.0
2005-03-17 12:16:00,200.684,200.713,200.68,200.712,117300001.0
2005-03-17 12:17:00,200.708,200.749,200.708,200.749,36600000.0
2005-03-17 12:18:00,200.763,200.786,200.753,200.786,40700000.0
2005-03-17 12:19:00,200.786,200.846,200.777,200.842,69200000.0
2005-03-17 12:20:00,200.84,200.84,200.761,200.795,34800000.0
2005-03-17 12:21:00,200.781,200.814,200.755,200.77,41800000.0
2005-03-17 12:22:00,200.749,200.82,200.749,200.82,45800000.0
2005-03-17 12:23:00,200.82,200.834,200.78,200.8,56999999.0
2005-03-17 12:24:00,200.854,200.878,200.822,200.846,33100000.0
2005-03-17 12:25:00,200.87,200.883,200.854,200.872,17200000.0
2005-03-17 12:26:00,200.857,200.864,200.836,200.849,20900000.0
2005-03-17 12:27:00,200.837,200.858,200.837,200.858,28500000.0
2005-03-17 12:28:00,200.845,200.871,200.816,200.838,23700000.0
2005-03-17 12:29:00,200.821,200.843,200.806,200.832,86700000.0
2005-03-17 12:30:00,200.852,200.856,200.799,200.833,61400000.0
2005-03-17 12:31:00,200.83,200.833,200.783,200.783,49100000.0
2005-03-17 12:32:00,200.8,200.818,200.772,200.805,50200000.0
2005-03-17 12:33:00,200.799,200.799,200.763,200.776,46200000.0
2005-03-17 12:34:00,200.809,200.809,200.76,200.76,43800000.0
2005-03-17 12:35:00,200.752,200.759,200.73,200.73,31900000.0
2005-03-17 12:36:00,200.725,200.77,200.725,200.725,70800000.0
2005-03-17 12:37:00,200.726,200.782,200.726,200.76,53100000.0
2005-03-17 12:38:00,200.765,200.771,200.747,200.77,41100000.0
2005-03-17 12:39:00,200.762,200.779,200.749,200.767,72400000.0
2005-03-17 12:40:00,200.79,200.833,200.776,200.813,52700000.0
2005-03-17 12:41:00,200.833,200.833,200.794,200.795,49600000.0
2005-03-17 12:42:00,200.788,200.849,200.769,200.844,62200000.0
2005-03-17 12:43:00,200.833,200.866,200.803,200.866,58500000.0
2005-03-17 12:44:00,200.845,200.872,200.813,200.862,59899999.0
2005-03-17 12:45:00,200.815,200.855,200.812,200.832,67300000.0
2005-03-17 12:46:00,200.823,200.843,200.811,200.843,52200000.0
2005-03-17 12:47:00,200.821,200.861,200.813,200.861,45000000.0
2005-03-17 12:48:00,200.858,200.9,200.858,200.867,30900000.0
2005-03-17 12:49:00,200.873,200.879,200.824,200.855,88000001.0
2005-03-17 12:50:00,200.874,200.888,200.846,200.862,26400000.0
2005-03-17 12:51:00,200.87,200.873,200.814,200.827,64800000.0
2005-03-17 12:52:00,200.837,200.839,200.796,200.839,72900000.0
2005-03-17 12:53:00,200.792,200.809,200.754,200.754,28800000.0
2005-03-17 12:54:00,200.799,200.799,200.753,200.784,65200000.0
2005-03-17 12:55:00,200.784,200.784,200.743,200.747,44400000.0
2005-03-17 12:56:00,200.757,200.762,200.706,200.708,30400000.0
2005-03-17 12:57:00,200.733,200.749,200.721,200.731,91000000.0
2005-03-17 12:58:00,200.733,200.758,200.722,200.747,47100000.0
2005-03-17 12:59:00,200.715,200.744,200.697,200.709,52400000.0
2005-03-17 13:00:00,200.675,200.733,200.675,200.733,49900000.0
2005-03-17 13:01:00,200.748,200.754,200.705,200.73,56499999.0
2005-03-17 13:02:00,200.72,200.734,200.719,200.722,39400000.0
2005-03-17 13:03:00,200.769,200.769,200.696,200.719,57700000.0
2005-03-17 13:04:00,200.761,200.766,200.722,200.728,74800000.0
2005-03-17 13:05:00,200.743,200.757,200.72,200.757,56700000.0
2005-03-17 13:06:00,200.721,200.77,200.721,200.748,64300000.0
2005-03-17 13:07:00,200.736,200.75,200.724,200.746,48000000.0
2005-03-17 13:08:00,200.738,200.775,200.735,200.775,41000001.0
2005-03-17 13:09:00,200.745,200.771,200.73,200.73,30800000.0
2005-03-17 13:10:00,200.716,200.758,200.716,200.746,41300000.0
2005-03-17 13:11:00,200.747,200.755,200.722,200.729,51100000.0
2005-03-17 13:12:00,200.766,200.77,200.727,200.765,53900000.0
2005-03-17 13:13:00,200.776,200.789,200.767,200.775,31700000.0
2005-03-17 13:14:00,200.796,200.809,200.768,200.803,63700001.0
2005-03-17 13:15:00,200.807,200.828,200.724,200.737,44799999.0
2005-03-17 13:16:00,200.766,200.772,200.717,200.761,62500000.0
2005-03-17 13:17:00,200.763,200.763,200.716,200.724,46200000.0
2005-03-17 13:18:00,200.773,200.773,200.737,200.749,31200000.0
2005-03-17 13:19:00,200.726,200.761,200.725,200.729,52299999.0
2005-03-17 13:20:00,200.748,200.748,200.693,200.71,51000000.0
2005-03-17 13:21:00,200.753,200.753,200.716,200.736,73300001.0
2005-03-17 13:22:00,200.756,200.798,200.748,200.785,61400000.0
2005-03-17 13:23:00,200.791,200.791,200.73,200.749,101699998.0
2005-03-17 13:24:00,200.759,200.782,200.759,200.769,42500000.0
2005-03-17 13:25:00,200.771,200.793,200.767,200.781,95600002.0
2005-03-17 13:26:00,200.775,200.811,200.764,200.777,25000000.0
2005-03-17 13:27:00,200.76,200.797,200.744,200.752,52100000.0
2005-03-17 13:28:00,200.761,200.803,200.753,200.788,100000000.0
2005-03-17 13:29:00,200.793,200.823,200.793,200.82,23900000.0
2005-03-17 13:30:00,200.827,200.843,200.811,200.829,58999999.0
2005-03-17 13:31:00,200.821,200.821,200.785,200.819,31300000.0
2005-03-17 13:32:00,200.811,200.827,200.799,200.827,61100000.0
2005-03-17 13:33:00,200.821,200.832,200.795,200.808,59399999.0
2005-03-17 13:34:00,200.789,200.808,200.773,200.79,32200000.0
2005-03-17 13:35:00,200.797,200.809,200.777,200.777,68300000.0
2005-03-17 13:36:00,200.798,200.807,200.79,200.794,64100000.0
2005-03-17 13:37:00,200.81,200.81,200.792,200.802,21500000.0
2005-03-17 13:38:00,200.799,200.818,200.788,200.795,20000000.0
2005-03-17 13:39:00,200.825,200.851,200.808,200.848,70300001.0
2005-03-17 13:40:00,200.841,200.923,200.841,200.902,51100000.0
2005-03-17 13:41:00,200.891,200.919,200.886,200.894,49700000.0
2005-03-17 13:42:00,200.924,200.928,200.897,200.917,53200000.0
2005-03-17 13:43:00,200.925,200.96,200.906,200.948,77199998.0
2005-03-17 13:44:00,200.96,200.975,200.944,200.959,79600000.0
2005-03-17 13:45:00,200.942,200.947,200.869,200.877,34300000.0
2005-03-17 13:46:00,200.874,200.881,200.866,200.875,45300000.0
2005-03-17 13:47:00,200.859,200.885,200.831,200.858,62400000.0
2005-03-17 13:48:00,200.844,200.866,200.839,200.839,40800000.0
2005-03-17 13:49:00,200.838,200.87,200.832,200.869,51300000.0
2005-03-17 13:50:00,200.874,200.874,200.828,200.841,49899999.0
2005-03-17 13:51:00,200.847,200.847,200.774,200.787,49800000.0
2005-03-17 13:52:00,200.779,200.839,200.779,200.836,61700000.0
2005-03-17 13:53:00,200.8,200.828,200.795,200.802,71600000.0
2005-03-17 13:54:00,200.791,200.855,200.782,200.84,34700000.0
2005-03-17 13:55:00,200.851,200.851,200.804,200.815,34100000.0
2005-03-17 13:56:00,200.822,200.822,200.809,200.816,29900000.0
2005-03-17 13:57:00,200.803,200.825,200.783,200.805,41200000.0
2005-03-17 13:58:00,200.814,200.849,200.814,200.847,59200000.0
2005-03-17 13:59:00,200.849,200.882,200.837,200.876,63399998.0
2005-03-17 14:00:00,200.908,200.928,200.8,200.81,43800000.0
2005-03-17 14:01:00,200.828,200.828,200.797,200.808,35400000.0
2005-03-17 14:02:00,200.806,200.844,200.802,200.824,41500000.0
2005-03-17 14:03:00,200.81,200.81,200.776,200.8,40400000.0
2005-03-17 14:04:00,200.802,200.817,200.778,200.802,60700001.0
2005-03-17 14:05:00,200.809,200.83,200.809,200.83,17800000.0
2005-03-17 14:06:00,200.804,200.808,200.789,200.794,39700000.0
2005-03-17 14:07:00,200.806,200.806,200.78,200.798,54600000.0
2005-03-17 14:08:00,200.806,200.85,200.797,200.85,52200000.0
2005-03-17 14:09:00,200.84,200.855,200.828,200.849,39100000.0
2005-03-17 14:10:00,200.834,200.869,200.833,200.86,39499999.0
2005-03-17 14:11:00,200.839,200.88,200.839,200.857,53900001.0
2005-03-17 14:12:00,200.853,200.86,200.833,200.86,37600000.0
2005-03-17 14:13:00,200.855,200.875,200.834,200.856,70600000.0
2005-03-17 14:14:00,200.841,200.861,200.833,200.861,46200000.0
2005-03-17 14:15:00,200.873,200.873,200.783,200.783,55100000.0
2005-03-17 14:16:00,200.813,200.813,200.771,200.771,64000000.0
2005-03-17 14:17:00,200.777,200.801,200.732,200.732,48599999.0
2005-03-17 14:18:00,200.716,200.755,200.709,200.755,22499999.0
2005-03-17 14:19:00,200.776,200.781,200.73,200.743,26600000.0
2005-03-17 14:20:00,200.725,200.767,200.724,200.745,52400000.0
2005-03-17 14:21:00,200.721,200.744,200.71,200.721,51600000.0
2005-03-17 14:22:00,200.726,200.76,200.726,200.754,39000000.0
2005-03-17 14:23:00,200.749,200.774,200.733,200.774,27300000.0
2005-03-17 14:24:00,200.791,200.791,200.741,200.751,39600000.0
2005-03-17 14:25:00,200.754,200.777,200.75,200.777,35300000.0
2005-03-17 14:26:00,200.758,200.765,200.728,200.728,60000000.0
2005-03-17 14:27:00,200.73,200.755,200.693,200.697,75100000.0
2005-03-17 14:28:00,200.717,200.743,200.708,200.743,17400000.0
2005-03-17 14:29:00,200.762,200.773,200.715,200.735,35900000.0
2005-03-17 14:30:00,200.736,200.766,200.736,200.765,57100000.0
2005-03-17 14:31:00,200.769,200.781,200.746,200.746,59800000.0
2005-03-17 14:32:00,200.761,200.796,200.751,200.787,36300000.0
2005-03-17 14:33:00,200.783,200.796,200.769,200.78,59100000.0
2005-03-17 14:34:00,200.774,200.785,200.69,200.7,37300000.0
2005-03-17 14:35:00,200.702,200.704,200.686,200.686,30700000.0
2005-03-17 14:36:00,200.704,200.721,200.689,200.704,83299999.0
2005-03-17 14:37:00,200.713,200.73,200.695,200.706,51400001.0
2005-03-17 14:38:00,200.722,200.743,200.713,200.729,81400000.0
2005-03-17 14:39:00,200.743,200.767,200.73,200.742,69900000.0
2005-03-17 14:40:00,200.746,200.746,200.705,200.712,43700000.0
2005-03-17 14:41:00,200.715,200.734,200.701,200.709,35400000.0
2005-03-17 14:42:00,200.726,200.734,200.71,200.734,40300000.0
2005-03-17 14:43:00,200.749,200.752,200.709,200.709,55500001.0
2005-03-17 14:44:00,200.73,200.761,200.718,200.747,35400000.0
2005-03-17 14:45:00,200.775,200.789,200.759,200.762,52399999.0
2005-03-17 14:46:00,200.781,200.798,200.759,200.781,40900000.0
2005-03-17 14:47:00,200.804,200.818,200.791,200.811,39900000.0
2005-03-17 14:48:00,200.858,200.858,200.801,200.837,16500000.0
2005-03-17 14:49:00,200.84,200.858,200.792,200.792,27100000.0
2005-03-17 14:50:00,200.773,200.791,200.765,200.778,54300000.0
2005-03-17 14:51:00,200.802,200.818,200.77,200.778,40600000.0
2005-03-17 14:52:00,200.755,200.78,200.72,200.771,24200000.0
2005-03-17 14:53:00,200.755,200.761,200.746,200.747,56300001.0
2005-03-17 14:54:00,200.759,200.774,200.725,200.749,63300001.0
2005-03-17 14:55:00,200.748,200.814,200.728,200.772,69000000.0
2005-03-17 14:56:00,200.799,200.799,200.748,200.748,39200000.0
2005-03-17 14:57:00,200.77,200.778,200.746,200.763,84699999.0
2005-03-17 14:58:00,200.748,200.758,200.738,200.749,85799999.0
2005-03-17 14:59:00,200.741,200.751,200.704,200.741,58800000.0
2005-03-17 15:00:00,200.751,200.756,200.713,200.722,59100001.0
2005-03-17 15:01:00,200.711,200.722,200.69,200.695,54600001.0
2005-03-17 15:02:00,200.688,200.712,200.686,200.71,48800000.0
2005-03-17 15:03:00,200.685,200.709,200.677,200.677,46000000.0
2005-03-17 15:04:00,200.691,200.698,200.672,200.688,42699999.0
2005-03-17 15:05:00,200.673,200.697,200.66,200.667,39300000.0
2005-03-17 15:06:00,200.681,200.686,200.631,200.637,47400000.0
2005-03-17 15:07:00,200.657,200.673,200.64,200.673,32200000.0
2005-03-17 15:08:00,200.68,200.68,200.654,200.656,39500001.0
2005-03-17 15:09:00,200.664,200.664,200.619,200.637,40600000.0
2005-03-17 15:10:00,200.637,200.686,200.619,200.686,35100000.0
2005-03-17 15:11:00,200.708,200.745,200.679,200.745,32400000.0
2005-03-17 15:12:00,200.757,200.782,200.733,200.782,47000000.0
2005-03-17 15:13:00,200.779,200.8,200.765,200.785,46500000.0
2005-03-17 15:14:00,200.782,200.782,200.704,200.714,41000000.0
2005-03-17 15:15:00,200.722,200.741,200.706,200.724,30800000.0
2005-03-17 15:16:00,200.76,200.76,200.664,200.672,70700000.0
2005-03-17 15:17:00,200.676,200.686,200.652,200.67,39200000.0
2005-03-17 15:18:00,200.675,200.708,200.675,200.684,45200000.0
2005-03-17 15:19:00,200.689,200.706,200.65,200.685,66399999.0
2005-03-17 15:20:00,200.66,200.696,200.649,200.696,29000000.0
2005-03-17 15:21:00,200.699,200.735,200.684,200.728,31500000.0
2005-03-17 15:22:00,200.792,200.913,200.792,200.913,60200000.0
2005-03-17 15:23:00,200.974,200.996,200.925,200.925,41300000.0
2005-03-17 15:24:00,200.893,200.951,200.884,200.937,46899999.0
2005-03-17 15:25:00,200.937,200.953,200.911,200.953,73000001.0
2005-03-17 15:26:00,200.956,200.972,200.94,200.942,85300001.0
2005-03-17 15:27:00,200.933,200.962,200.919,200.938,79200001.0
2005-03-17 15:28:00,200.952,200.98,200.947,200.966,67500000.0
2005-03-17 15:29:00,200.964,201.006,200.952,200.952,74200000.0
2005-03-17 15:30:00,200.96,200.96,200.936,200.955,41500000.0
2005-03-17 15:31:00,200.967,200.992,200.963,200.963,70199999.0
2005-03-17 15:32:00,200.961,200.976,200.947,200.955,85499999.0
2005-03-17 15:33:00,200.918,200.945,200.882,200.894,89300000.0
2005-03-17 15:34:00,200.838,200.888,200.836,200.864,48799999.0
2005-03-17 15:35:00,200.833,200.852,200.819,200.824,43100001.0
2005-03-17 15:36:00,200.869,200.87,200.825,200.849,50200001.0
2005-03-17 15:37:00,200.86,200.882,200.833,200.851,59500000.0
2005-03-17 15:38:00,200.868,200.868,200.815,200.817,64899999.0
2005-03-17 15:39:00,200.836,200.843,200.801,200.814,40500000.0
2005-03-17 15:40:00,200.822,200.85,200.814,200.823,47100000.0
2005-03-17 15:41:00,200.84,200.857,200.808,200.855,57400000.0
2005-03-17 15:42:00,200.839,200.886,200.829,200.873,52400000.0
2005-03-17 15:43:00,200.892,200.892,200.846,200.864,64500000.0
2005-03-17 15:44:00,200.882,200.882,200.813,200.817,48200000.0
2005-03-17 15:45:00,200.79,200.887,200.79,200.875,50099999.0
2005-03-17 15:46:00,200.883,200.918,200.871,200.894,44600000.0
2005-03-17 15:47:00,200.876,200.949,200.874,200.93,90600001.0
2005-03-17 15:48:00,200.94,200.95,200.923,200.923,80400000.0
2005-03-17 15:49:00,200.938,200.946,200.918,200.946,79199999.0
2005-03-17 15:50:00,200.918,200.961,200.901,200.961,75399999.0
2005-03-17 15:51:00,200.952,200.954,200.922,200.943,46300000.0
2005-03-17 15:52:00,200.952,200.983,200.938,200.938,88800001.0
2005-03-17 15:53:00,200.942,200.947,200.923,200.94,30000000.0
2005-03-17 15:54:00,200.956,201.001,200.94,200.963,38300000.0
2005-03-17 15:55:00,200.973,201.02,200.973,201.006,68799998.0
2005-03-17 15:56:00,200.999,201.023,200.994,201.02,96400001.0
2005-03-17 15:57:00,201.011,201.034,201.004,201.016,69400000.0
2005-03-17 15:58:00,200.998,201.048,200.988,201.037,63300000.0
2005-03-17 15:59:00,201.04,201.056,201.034,201.04,43000001.0
2005-03-17 16:00:00,201.013,201.065,201.01,201.059,30100000.0
2005-03-17 16:01:00,201.067,201.09,201.036,201.036,46300000.0
2005-03-17 16:02:00,201.022,201.053,201.018,201.046,79100000.0
2005-03-17 16:03:00,201.068,201.172,201.067,201.169,60299999.0
2005-03-17 16:04:00,201.161,201.197,201.15,201.184,46600000.0
2005-03-17 16:05:00,201.2,201.252,201.2,201.252,60499999.0
2005-03-17 16:06:00,201.295,201.295,201.184,201.184,40200000.0
2005-03-17 16:07:00,201.189,201.207,201.171,201.19,35600000.0
2005-03-17 16:08:00,201.191,201.218,201.191,201.211,34800000.0
2005-03-17 16:09:00,201.199,201.231,201.186,201.221,41500000.0
2005-03-17 16:10:00,201.208,201.234,201.197,201.223,46500000.0
2005-03-17 16:11:00,201.205,201.247,201.192,201.223,31300000.0
2005-03-17 16:12:00,201.244,201.244,201.202,201.215,53499999.0
2005-03-17 16:13:00,201.226,201.239,201.2,201.227,45000001.0
2005-03-17 16:14:00,201.249,201.261,201.214,201.214,99499999.0
2005-03-17 16:15:00,201.218,201.219,201.152,201.185,30000000.0
2005-03-17 16:16:00,201.163,201.226,201.142,201.224,36100000.0
2005-03-17 16:17:00,201.223,201.232,201.146,201.157,69799999.0
2005-03-17 16:18:00,201.154,201.191,201.153,201.153,59200000.0
2005-03-17 16:19:00,201.144,201.144,201.093,201.139,56200000.0
2005-03-17 16:20:00,201.123,201.131,201.094,201.11,44000000.0
2005-03-17 16:21:00,201.113,201.125,201.082,201.082,47000000.0
2005-03-17 16:22:00,201.093,201.117,201.07,201.117,69600000.0
2005-03-17 16:23:00,201.136,201.142,201.071,201.104,55000000.0
2005-03-17 16:24:00,201.12,201.12,201.063,201.063,44100000.0
2005-03-17 16:25:00,201.074,201.074,201.028,201.039,30100000.0
2005-03-17 16:26:00,201.035,201.05,201.019,201.035,62699998.0
2005-03-17 16:27:00,201.018,201.038,201.01,201.024,36800000.0
2005-03-17 16:28:00,201.026,201.038,200.981,200.987,48900000.0
2005-03-17 16:29:00,200.951,200.962,200.93,200.961,73800000.0
2005-03-17 16:30:00,200.95,200.959,200.932,200.951,46400000.0
2005-03-17 16:31:00,200.933,200.958,200.925,200.939,60600000.0
2005-03-17 16:32:00,200.95,200.956,200.942,200.946,49300000.0
2005-03-17 16:33:00,200.948,200.962,200.923,200.952,122600001.0
2005-03-17 16:34:00,200.928,200.935,200.909,200.935,25000000.0
2005-03-17 16:35:00,200.946,200.978,200.946,200.978,53900000.0
2005-03-17 16:36:00,200.999,201.015,200.984,200.984,45400000.0
2005-03-17 16:37:00,200.995,201.005,200.977,200.995,48000000.0
2005-03-17 16:38:00,200.985,200.999,200.958,200.995,58300000.0
2005-03-17 16:39:00,200.994,201.013,200.973,200.983,37000000.0
2005-03-17 16:40:00,200.981,201.02,200.981,201.012,28900000.0
2005-03-17 16:41:00,201.03,201.03,201.007,201.021,82500000.0
2005-03-17 16:42:00,201.032,201.084,201.032,201.073,54600001.0
2005-03-17 16:43:00,201.067,201.091,201.044,201.05,50000000.0
2005-03-17 16:44:00,201.057,201.065,201.035,201.044,44000000.0
2005-03-17 16:45:00,201.047,201.07,201.046,201.064,46800000.0
2005-03-17 16:46:00,201.095,201.11,201.068,201.068,41600000.0
2005-03-17 16:47:00,201.054,201.066,201.031,201.063,60400000.0
2005-03-17 16:48:00,201.069,201.096,201.032,201.094,20500000.0
2005-03-17 16:49:00,201.126,201.144,201.101,201.139,72800001.0
2005-03-17 16:50:00,201.142,201.16,201.129,201.135,67199999.0
2005-03-17 16:51:00,201.121,201.139,201.105,201.108,37400000.0
2005-03-17 16:52:00,201.097,201.102,201.049,201.049,36400000.0
2005-03-17 16:53:00,201.049,201.076,201.049,201.057,62300000.0
2005-03-17 16:54:00,201.084,201.104,201.078,201.099,56100000.0
2005-03-17 16:55:00,201.101,201.16,201.101,201.13,41200000.0
2005-03-17 16:56:00,201.1,201.137,201.089,201.09,71699999.0
2005-03-17 16:57:00,201.101,201.127,201.08,201.117,70999999.0
2005-03-17 16:58:00,201.116,201.152,201.099,201.139,61500000.0
2005-03-17 16:59:00,201.163,201.219,201.154,201.219,95399999.0
2005-03-17 17:00:00,201.24,201.251,201.154,201.154,43600001.0
2005-03-17 17:01:00,201.157,201.175,201.13,201.15,29300000.0
2005-03-17 17:02:00,201.168,201.168,201.139,201.149,66300000.0
2005-03-17 17:03:00,201.203,201.253,201.172,201.253,60800000.0
2005-03-17 17:04:00,201.286,201.286,201.251,201.256,82300000.0
2005-03-17 17:05:00,201.268,201.292,201.256,201.28,47700000.0
2005-03-17 17:06:00,201.287,201.287,201.235,201.235,68999999.0
2005-03-17 17:07:00,201.22,201.238,201.203,201.203,31100000.0
2005-03-17 17:08:00,201.19,201.193,201.15,201.175,42700000.0
2005-03-17 17:09:00,201.16,201.192,201.16,201.171,18100000.0
2005-03-17 17:10:00,201.148,201.189,201.14,201.157,62399999.0
2005-03-17 17:11:00,201.147,201.15,201.118,201.138,50200001.0
2005-03-17 17:12:00,201.143,201.166,201.131,201.131,44300000.0
2005-03-17 17:13:00,201.13,201.153,201.116,201.147,80699999.0
2005-03-17 17:14:00,201.168,201.168,201.125,201.138,42000000.0
2005-03-17 17:15:00,201.146,201.147,201.1,201.11,40000000.0
2005-03-17 17:16:00,201.086,201.134,201.086,201.091,96599999.0
2005-03-17 17:17:00,201.072,201.096,201.069,201.071,32800000.0
2005-03-17 17:18:00,201.061,201.077,201.045,201.045,61999999.0
2005-03-17 17:19:00,201.057,201.067,201.032,201.032,63200000.0
2005-03-17 17:20:00,201.035,201.056,201.029,201.037,56700000.0
2005-03-17 17:21:00,201.033,201.04,201.011,201.014,43000001.0
2005-03-17 17:22:00,201.02,201.045,200.991,200.991,9600000.0
2005-03-17 17:23:00,200.976,200.991,200.971,200.991,30400000.0
2005-03-17 17:24:00,201.0,201.07,200.993,201.07,38699999.0
2005-03-17 17:25:00,201.073,201.099,201.057,201.061,34500000.0
2005-03-17 17:26:00,201.074,201.083,201.011,201.032,71500001.0
2005-03-17 17:27:00,201.058,201.076,201.027,201.055,29300000.0
2005-03-17 17:28:00,201.054,201.065,201.034,201.039,41400000.0
2005-03-17 17:29:00,201.034,201.042,201.016,201.017,62600000.0
2005-03-17 17:30:00,201.017,201.041,201.013,201.013,35799999.0
2005-03-17 17:31:00,201.002,201.023,200.998,201.01,56100000.0
2005-03-17 17:32:00,200.998,201.033,200.998,201.033,38500000.0
2005-03-17 17:33:00,201.016,201.046,201.016,201.036,52299999.0
2005-03-17 17:34:00,201.042,201.057,201.027,201.027,65300000.0
2005-03-17 17:35:00,201.007,201.05,201.007,201.033,91400000.0
2005-03-17 17:36:00,201.023,201.047,200.999,201.005,77999999.0
2005-03-17 17:37:00,201.016,201.024,201.012,201.012,52000000.0
2005-03-17 17:38:00,201.016,201.038,201.01,201.037,61100000.0
2005-03-17 17:39:00,201.034,201.034,200.985,200.999,42699999.0
2005-03-17 17:40:00,200.989,201.006,200.979,201.006,59100000.0
2005-03-17 17:41:00,200.997,201.026,200.967,200.992,38500000.0
2005-03-17 17:42:00,201.011,201.011,200.975,200.975,28100000.0
2005-03-17 17:43:00,200.979,200.988,200.964,200.979,56199999.0
2005-03-17 17:44:00,200.941,200.976,200.941,200.968,54800000.0
2005-03-17 17:45:00,200.969,200.997,200.969,200.986,52500000.0
2005-03-17 17:46:00,200.985,200.985,200.936,200.936,58100000.0
2005-03-17 17:47:00,200.945,200.971,200.938,200.942,83700000.0
2005-03-17 17:48:00,200.926,200.955,200.92,200.944,90100001.0
2005-03-17 17:49:00,200.968,200.973,200.939,200.941,46500001.0
2005-03-17 17:50:00,200.924,200.949,200.911,200.943,41400000.0
2005-03-17 17:51:00,200.956,200.961,200.937,200.937,35200000.0
2005-03-17 17:52:00,200.987,200.987,200.929,200.944,47700000.0
2005-03-17 17:53:00,200.939,200.984,200.917,200.983,33900000.0
2005-03-17 17:54:00,200.966,200.981,200.944,200.962,65100000.0
2005-03-17 17:55:00,200.957,200.965,200.931,200.932,30000000.0
2005-03-17 17:56:00,200.935,200.943,200.909,200.923,87100000.0
2005-03-17 17:57:00,200.926,200.975,200.906,200.975,43300000.0
2005-03-17 17:58:00,200.976,201.003,200.955,200.965,59700000.0
2005-03-17 17:59:00,200.948,201.058,200.948,201.025,42100001.0
2005-03-17 18:00:00,201.032,201.032,200.992,201.022,58500000.0
2005-03-17 18:01:00,201.028,201.051,201.0,201.02,488200001.0
2005-03-17 18:02:00,201.031,201.045,201.003,201.031,798300002.0
2005-03-17 18:03:00,201.042,201.058,201.017,201.039,600800002.0
2005-03-17 18:04:00,201.04,201.04,200.992,201.004,459000000.0
2005-03-17 18:05:00,200.996,201.042,200.996,201.018,600200001.0
2005-03-17 18:06:00,201.007,201.051,201.007,201.018,649200002.0
2005-03-17 18:07:00,201.02,201.061,201.019,201.049,732499996.0
2005-03-17 18:08:00,201.026,201.048,201.011,201.035,662999997.0
2005-03-17 18:09:00,201.039,201.108,201.016,201.066,488600000.0
2005-03-17 18:10:00,201.085,201.11,201.061,201.088,605600001.0
2005-03-17 18:11:00,201.095,201.12,201.09,201.094,342599999.0
2005-03-17 18:12:00,201.085,201.107,201.074,201.098,288700003.0
2005-03-17 18:13:00,201.097,201.129,201.093,201.093,481000001.0
2005-03-17 18:14:00,201.1,201.112,201.066,201.074,677599995.0
2005-03-17 18:15:00,201.096,201.107,201.058,201.064,655500003.0
2005-03-17 18:16:00,201.049,201.08,201.029,201.039,624700000.0
2005-03-17 18:17:00,201.054,201.066,201.028,201.038,215700001.0
2005-03-17 18:18:00,201.043,201.072,201.033,201.057,378100000.0
2005-03-17 18:19:00,201.016,201.07,201.016,201.046,480100002.0
2005-03-17 18:20:00,201.075,201.122,201.043,201.1,706900001.0
2005-03-17 18:21:00,201.085,201.103,201.065,201.08,518199999.0
2005-03-17 18:22:00,201.07,201.08,201.041,201.051,579400003.0
2005-03-17 18:23:00,201.059,201.125,201.052,201.076,859299999.0
2005-03-17 18:24:00,201.042,201.081,201.038,201.052,530800000.0
2005-03-17 18:25:00,201.047,201.108,201.044,201.085,435299999.0
2005-03-17 18:26:00,201.092,201.135,201.092,201.115,362399998.0
2005-03-17 18:27:00,201.128,201.128,201.083,201.083,416099999.0
2005-03-17 18:28:00,201.088,201.11,201.082,201.085,384600001.0
2005-03-17 18:29:00,201.094,201.105,201.059,201.072,460499997.0
2005-03-17 18:30:00,201.082,201.111,201.077,201.089,284400001.0
2005-03-17 18:31:00,201.085,201.114,201.07,201.095,303400001.0
2005-03-17 18:32:00,201.094,201.134,201.094,201.118,394100000.0
2005-03-17 18:33:00,201.139,201.161,201.117,201.135,501200003.0
2005-03-17 18:34:00,201.142,201.167,201.126,201.143,512300001.0
2005-03-17 18:35:00,201.133,201.163,201.104,201.126,386699999.0
2005-03-17 18:36:00,201.13,201.176,201.123,201.176,398799999.0
2005-03-17 18:37:00,201.193,201.193,201.15,201.158,187000000.0
2005-03-17 18:38:00,201.168,201.184,201.15,201.18,176600001.0
2005-03-17 18:39:00,201.193,201.202,201.161,201.202,89200000.0
2005-03-17 18:40:00,201.188,201.218,201.177,201.177,247200000.0
2005-03-17 18:41:00,201.167,201.216,201.167,201.192,314399998.0
2005-03-17 18:42:00,201.223,201.223,201.163,201.163,306100001.0
2005-03-17 18:43:00,201.147,201.176,201.146,201.15,110999999.0
2005-03-17 18:44:00,201.158,201.159,201.117,201.141,302000000.0
2005-03-17 18:45:00,201.124,201.158,201.099,201.117,115100000.0
2005-03-17 18:46:00,201.095,201.133,201.08,201.117,196900002.0
2005-03-17 18:47:00,201.124,201.145,201.109,201.145,90500000.0
2005-03-17 18:48:00,201.19,201.195,201.163,201.194,134000001.0
2005-03-17 18:49:00,201.165,201.167,201.138,201.143,157300000.0
2005-03-17 18:50:00,201.138,201.164,201.124,201.164,239400001.0
2005-03-17 18:51:00,201.16,201.16,201.116,201.116,221899998.0
2005-03-17 18:52:00,201.124,201.135,201.106,201.106,314199999.0
2005-03-17 18:53:00,201.128,201.128,201.094,201.107,231600000.0
2005-03-17 18:54:00,201.134,201.135,201.105,201.135,199900001.0
2005-03-17 18:55:00,201.13,201.163,201.128,201.13,195799999.0
2005-03-17 18:56:00,201.14,201.171,201.139,201.171,64100001.0
2005-03-17 18:57:00,201.159,201.204,201.137,201.182,183000000.0
2005-03-17 18:58:00,201.191,201.23,201.189,201.23,344299998.0
2005-03-17 18:59:00,201.212,201.233,201.19,201.225,245500000.0
2005-03-17 19:00:00,201.224,201.276,201.128,201.188,92900001.0
2005-03-17 19:01:00,201.171,201.223,201.145,201.176,132800001.0
2005-03-17 19:02:00,201.177,201.228,201.169,201.176,239500000.0
2005-03-17 19:03:00,201.165,201.197,201.142,201.142,282299998.0
2005-03-17 19:04:00,201.14,201.173,201.109,201.162,156700000.0
2005-03-17 19:05:00,201.157,201.208,201.143,201.198,237900001.0
2005-03-17 19:06:00,201.208,201.257,201.157,201.257,491700004.0
2005-03-17 19:07:00,201.274,201.274,201.244,201.257,235900000.0
2005-03-17 19:08:00,201.25,201.263,201.224,201.24,399999999.0
2005-03-17 19:09:00,201.237,201.255,201.176,201.202,152200001.0
2005-03-17 19:10:00,201.21,201.21,201.168,201.189,129799999.0
2005-03-17 19:11:00,201.186,201.219,201.169,201.169,64800001.0
2005-03-17 19:12:00,201.181,201.202,201.155,201.197,72100000.0
2005-03-17 19:13:00,201.161,201.175,201.117,201.138,118100000.0
2005-03-17 19:14:00,201.143,201.148,201.11,201.124,243000000.0
2005-03-17 19:15:00,201.13,201.152,201.122,201.138,306799998.0
2005-03-17 19:16:00,201.166,201.166,201.121,201.136,35600000.0
2005-03-17 19:17:00,201.152,201.164,201.129,201.16,173500000.0
2005-03-17 19:18:00,201.168,201.195,201.163,201.188,207600003.0
2005-03-17 19:19:00,201.192,201.221,201.191,201.207,161000001.0
2005-03-17 19:20:00,201.2,201.21,201.188,201.2,210000002.0
2005-03-17 19:21:00,201.203,201.216,201.185,201.198,141100000.0
2005-03-17 19:22:00,201.191,201.214,201.152,201.16,99100000.0
2005-03-17 19:23:00,201.135,201.185,201.135,201.144,421700002.0
2005-03-17 19:24:00,201.164,201.176,201.145,201.163,81200000.0
2005-03-17 19:25:00,201.132,201.188,201.118,201.184,185499999.0
2005-03-17 19:26:00,201.194,201.21,201.177,201.177,384800001.0
2005-03-17 19:27:00,201.187,201.223,201.185,201.185,284400002.0
2005-03-17 19:28:00,201.195,201.195,201.158,201.195,216100000.0
2005-03-17 19:29:00,201.212,201.22,201.193,201.22,80900000.0
2005-03-17 19:30:00,201.184,201.228,201.184,201.213,248900000.0
2005-03-17 19:31:00,201.177,201.177,201.114,201.138,170100001.0
2005-03-17 19:32:00,201.133,201.166,201.114,201.133,372199999.0
2005-03-17 19:33:00,201.143,201.162,201.095,201.1,212500001.0
2005-03-17 19:34:00,201.118,201.118,201.082,201.108,273400000.0
2005-03-17 19:35:00,201.122,201.194,201.122,201.171,296500001.0
2005-03-17 19:36:00,201.186,201.186,201.14,201.141,192900000.0
2005-03-17 19:37:00,201.159,201.178,201.13,201.142,133700000.0
2005-03-17 19:38:00,201.157,201.199,201.142,201.182,192699999.0
2005-03-17 19:39:00,201.202,201.244,201.184,201.225,221199999.0
2005-03-17 19:40:00,201.223,201.248,201.209,201.243,255899999.0
2005-03-17 19:41:00,201.263,201.269,201.235,201.24,332700001.0
2005-03-17 19:42:00,201.269,201.307,201.269,201.302,184899998.0
2005-03-17 19:43:00,201.284,201.295,201.264,201.285,69400000.0
2005-03-17 19:44:00,201.276,201.351,201.276,201.35,269800001.0
2005-03-17 19:45:00,201.339,201.37,201.328,201.351,128400000.0
2005-03-17 19:46:00,201.354,201.384,201.309,201.363,122700000.0
2005-03-17 19:47:00,201.369,201.369,201.286,201.301,71200001.0
2005-03-17 19:48:00,201.288,201.305,201.279,201.287,228900000.0
2005-03-17 19:49:00,201.279,201.31,201.262,201.29,193700001.0
2005-03-17 19:50:00,201.298,201.352,201.27,201.29,117100000.0
2005-03-17 19:51:00,201.283,201.302,201.283,201.3,180000000.0
2005-03-17 19:52:00,201.287,201.287,201.248,201.249,97900000.0
2005-03-17 19:53:00,201.294,201.312,201.283,201.292,167299999.0
2005-03-17 19:54:00,201.288,201.315,201.259,201.266,163100001.0
2005-03-17 19:55:00,201.257,201.265,201.234,201.257,52200000.0
2005-03-17 19:56:00,201.296,201.296,201.246,201.246,198599999.0
2005-03-17 19:57:00,201.24,201.265,201.191,201.197,144100000.0
2005-03-17 19:58:00,201.195,201.236,201.195,201.207,343000004.0
2005-03-17 19:59:00,201.243,201.243,201.15,201.175,209600000.0
2005-03-17 20:00:00,201.19,201.204,201.155,201.178,86000000.0
2005-03-17 20:01:00,201.187,201.248,201.179,201.223,102600000.0
2005-03-17 20:02:00,201.227,201.256,201.214,201.215,189000002.0
2005-03-17 20:03:00,201.218,201.318,201.218,201.309,106200000.0
2005-03-17 20:04:00,201.303,201.306,201.26,201.27,111900000.0
2005-03-17 20:05:00,201.272,201.307,201.241,201.286,121500000.0
2005-03-17 20:06:00,201.278,201.319,201.258,201.276,312699999.0
2005-03-17 20:07:00,201.292,201.303,201.264,201.298,168500000.0
2005-03-17 20:08:00,201.293,201.321,201.269,201.295,201500000.0
2005-03-17 20:09:00,201.28,201.308,201.269,201.295,109600000.0
2005-03-17 20:10:00,201.28,201.331,201.258,201.31,140400000.0
2005-03-17 20:11:00,201.32,201.326,201.273,201.289,291200000.0
2005-03-17 20:12:00,201.298,201.324,201.284,201.31,494600004.0
2005-03-17 20:13:00,201.315,201.325,201.297,201.312,178900001.0
2005-03-17 20:14:00,201.31,201.317,201.257,201.257,170100001.0
2005-03-17 20:15:00,201.307,201.307,201.242,201.249,316500002.0
2005-03-17 20:16:00,201.243,201.286,201.243,201.256,188300000.0
2005-03-17 20:17:00,201.253,201.282,201.245,201.249,54000000.0
2005-03-17 20:18:00,201.254,201.275,201.219,201.243,144500001.0
2005-03-17 20:19:00,201.244,201.265,201.225,201.227,136300000.0
2005-03-17 20:20:00,201.233,201.271,201.205,201.271,357399999.0
2005-03-17 20:21:00,201.275,201.282,201.265,201.27,141600001.0
2005-03-17 20:22:00,201.27,201.27,201.237,201.254,198800000.0
2005-03-17 20:23:00,201.265,201.29,201.245,201.272,161600001.0
2005-03-17 20:24:00,201.288,201.322,201.264,201.278,184300001.0
2005-03-17 20:25:00,201.279,201.347,201.277,201.277,262200002.0
2005-03-17 20:26:00,201.283,201.323,201.275,201.318,352700001.0
2005-03-17 20:27:00,201.333,201.345,201.306,201.335,214000001.0
2005-03-17 20:28:00,201.319,201.358,201.289,201.289,334200001.0
2005-03-17 20:29:00,201.314,201.347,201.307,201.307,575299999.0
2005-03-17 20:30:00,201.322,201.322,201.255,201.303,566099996.0
2005-03-17 20:31:00,201.278,201.314,201.278,201.285,482200002.0
2005-03-17 20:32:00,201.278,201.307,201.26,201.29,569600000.0
2005-03-17 20:33:00,201.257,201.302,201.217,201.287,252600001.0
2005-03-17 20:34:00,201.293,201.316,201.267,201.3,112300000.0
2005-03-17 20:35:00,201.295,201.313,201.262,201.312,102400001.0
2005-03-17 20:36:00,201.314,201.327,201.281,201.322,127700000.0
2005-03-17 20:37:00,201.301,201.344,201.291,201.322,117500001.0
2005-03-17 20:38:00,201.302,201.328,201.281,201.316,202799999.0
2005-03-17 20:39:00,201.317,201.317,201.238,201.279,146299999.0
2005-03-17 20:40:00,201.303,201.323,201.282,201.305,357499999.0
2005-03-17 20:41:00,201.31,201.313,201.264,201.313,178599999.0
2005-03-17 20:42:00,201.298,201.332,201.288,201.327,280399999.0
2005-03-17 20:43:00,201.299,201.327,201.291,201.309,314599999.0
2005-03-17 20:44:00,201.301,201.321,201.276,201.305,313000001.0
2005-03-17 20:45:00,201.306,201.326,201.267,201.267,233300000.0
2005-03-17 20:46:00,201.27,201.291,201.235,201.266,215799999.0
2005-03-17 20:47:00,201.27,201.27,201.239,201.247,226900000.0
2005-03-17 20:48:00,201.245,201.283,201.238,201.244,184800000.0
2005-03-17 20:49:00,201.266,201.282,201.236,201.27,129599999.0
2005-03-17 20:50:00,201.266,201.29,201.255,201.28,340500001.0
2005-03-17 20:51:00,201.271,201.271,201.232,201.243,135800001.0
2005-03-17 20:52:00,201.236,201.262,201.209,201.247,97099999.0
2005-03-17 20:53:00,201.225,201.233,201.194,201.2,296600001.0
2005-03-17 20:54:00,201.229,201.229,201.211,201.219,174899998.0
2005-03-17 20:55:00,201.208,201.246,201.192,201.231,289200000.0
2005-03-17 20:56:00,201.197,201.222,201.193,201.21,249399998.0
2005-03-17 20:57:00,201.22,201.24,201.207,201.207,407899999.0
2005-03-17 20:58:00,201.243,201.246,201.209,201.237,378699999.0
2005-03-17 20:59:00,201.24,201.261,201.216,201.246,547799999.0
2005-03-17 21:00:00,201.238,201.238,201.191,201.209,461100002.0
2005-03-17 21:01:00,201.213,201.225,201.179,201.188,352999999.0
2005-03-17 21:02:00,201.199,201.215,201.178,201.201,272000001.0
2005-03-17 21:03:00,201.21,201.241,201.197,201.206,255600000.0
2005-03-17 21:04:00,201.222,201.232,201.2,201.214,122200001.0
2005-03-17 21:05:00,201.207,201.233,201.188,201.213,90100000.0
2005-03-17 21:06:00,201.228,201.228,201.188,201.209,176300001.0
2005-03-17 21:07:00,201.205,201.228,201.185,201.201,161100000.0
2005-03-17 21:08:00,201.205,201.225,201.182,201.209,166800000.0
2005-03-17 21:09:00,201.213,201.233,201.201,201.225,88300000.0
2005-03-17 21:10:00,201.234,201.256,201.218,201.218,107700000.0
2005-03-17 21:11:00,201.202,201.255,201.202,201.239,92700000.0
2005-03-17 21:12:00,201.283,201.283,201.224,201.275,74600001.0
2005-03-17 21:13:00,201.244,201.276,201.227,201.25,166800000.0
2005-03-17 21:14:00,201.251,201.276,201.242,201.275,339500000.0
2005-03-17 21:15:00,201.25,201.27,201.237,201.265,249400001.0
2005-03-17 21:16:00,201.243,201.253,201.219,201.219,88600000.0
2005-03-17 21:17:00,201.246,201.261,201.237,201.254,229200000.0
2005-03-17 21:18:00,201.262,201.262,201.189,201.223,198699998.0
2005-03-17 21:19:00,201.219,201.234,201.201,201.23,247700001.0
2005-03-17 21:20:00,201.222,201.248,201.206,201.234,342800000.0
2005-03-17 21:21:00,201.222,201.227,201.184,201.227,202799998.0
2005-03-17 21:22:00,201.193,201.253,201.193,201.213,261199998.0
2005-03-17 21:23:00,201.208,201.258,201.208,201.232,97200000.0
2005-03-17 21:24:00,201.247,201.27,201.222,201.26,161899999.0
2005-03-17 21:25:00,201.252,201.3,201.24,201.255,300700000.0
2005-03-17 21:26:00,201.244,201.295,201.241,201.256,104099999.0
2005-03-17 21:27:00,201.265,201.273,201.247,201.253,187499998.0
2005-03-17 21:28:00,201.283,201.283,201.235,201.268,110899999.0
2005-03-17 21:29:00,201.256,201.294,201.233,201.259,43500000.0
2005-03-17 21:30:00,201.249,201.288,201.234,201.255,81900000.0
2005-03-17 21:31:00,201.233,201.262,201.229,201.24,23200000.0
2005-03-17 21:32:00,201.233,201.251,201.218,201.23,99100001.0
2005-03-17 21:33:00,201.222,201.251,201.204,201.205,169000000.0
2005-03-17 21:34:00,201.215,201.244,201.193,201.219,148400000.0
2005-03-17 21:35:00,201.197,201.211,201.178,201.18,35600000.0
2005-03-17 21:36:00,201.187,201.197,201.165,201.165,76200000.0
2005-03-17 21:37:00,201.187,201.193,201.163,201.179,101300000.0
2005-03-17 21:38:00,201.181,201.195,201.161,201.173,57600000.0
2005-03-17 21:39:00,201.17,201.17,201.13,201.144,22600000.0
2005-03-17 21:40:00,201.154,201.163,201.14,201.163,76200001.0
2005-03-17 21:41:00,201.185,201.215,201.166,201.202,48200000.0
2005-03-17 21:42:00,201.204,201.224,201.185,201.221,168600000.0
2005-03-17 21:43:00,201.193,201.225,201.181,201.2,45900000.0
2005-03-17 21:44:00,201.194,201.221,201.187,201.187,301900000.0
2005-03-17 21:45:00,201.209,201.238,201.207,201.22,137399999.0
2005-03-17 21:46:00,201.223,201.249,201.214,201.249,134800001.0
2005-03-17 21:47:00,201.257,201.27,201.225,201.236,57900000.0
2005-03-17 21:48:00,201.258,201.258,201.215,201.23,134199999.0
2005-03-17 21:49:00,201.225,201.242,201.21,201.231,84200001.0
2005-03-17 21:50:00,201.261,201.261,201.213,201.219,17900000.0
2005-03-17 21:51:00,201.229,201.235,201.201,201.206,108000000.0
2005-03-17 21:52:00,201.208,201.208,201.189,201.201,31500000.0
2005-03-17 21:53:00,201.203,201.203,201.158,201.159,40600000.0
2005-03-17 21:54:00,201.167,201.206,201.167,201.17,95199999.0
2005-03-17 21:55:00,201.16,201.203,201.157,201.19,44600000.0
2005-03-17 21:56:00,201.18,201.251,201.177,201.251,32600000.0
2005-03-17 21:57:00,201.244,201.264,201.23,201.23,58200000.0
2005-03-17 21:58:00,201.214,201.226,201.183,201.183,74200000.0
2005-03-17 21:59:00,201.165,201.187,201.127,201.148,187300000.0
2005-03-17 22:00:00,201.113,201.159,201.113,201.132,171600000.0
2005-03-17 22:01:00,201.139,201.17,201.109,201.156,174100000.0
2005-03-17 22:02:00,201.153,201.171,201.125,201.15,253599999.0
2005-03-17 22:03:00,201.169,201.188,201.145,201.145,86500001.0
2005-03-17 22:04:00,201.124,201.146,201.091,201.113,147800000.0
2005-03-17 22:05:00,201.135,201.141,201.084,201.108,41600000.0
2005-03-17 22:06:00,201.134,201.135,201.111,201.12,26000000.0
2005-03-17 22:07:00,201.111,201.138,201.111,201.138,62200000.0
2005-03-17 22:08:00,201.126,201.149,201.117,201.127,84800001.0
2005-03-17 22:09:00,201.129,201.134,201.112,201.126,50400000.0
2005-03-17 22:10:00,201.127,201.139,201.099,201.099,50899999.0
2005-03-17 22:11:00,201.105,201.12,201.099,201.099,81999999.0
2005-03-17 22:12:00,201.126,201.139,201.104,201.139,132900000.0
2005-03-17 22:13:00,201.129,201.141,201.118,201.141,89000000.0
2005-03-17 22:14:00,201.155,201.155,201.108,201.118,62400001.0
2005-03-17 22:15:00,201.09,201.144,201.087,201.119,156099999.0
2005-03-17 22:16:00,201.13,201.158,201.128,201.154,269299998.0
2005-03-17 22:17:00,201.12,201.152,201.12,201.136,76600000.0
2005-03-17 22:18:00,201.141,201.146,201.118,201.146,50000000.0
2005-03-17 22:19:00,201.155,201.169,201.111,201.143,77200000.0
2005-03-17 22:20:00,201.167,201.167,201.109,201.136,61300000.0
2005-03-17 22:21:00,201.151,201.161,201.123,201.129,44000000.0
2005-03-17 22:22:00,201.128,201.149,201.116,201.116,44200000.0
2005-03-17 22:23:00,201.116,201.135,201.083,201.135,80600000.0
2005-03-17 22:24:00,201.134,201.143,201.079,201.143,89300001.0
2005-03-17 22:25:00,201.135,201.141,201.103,201.13,71300000.0
2005-03-17 22:26:00,201.139,201.139,201.103,201.12,51000000.0
2005-03-17 22:27:00,201.091,201.115,201.069,201.092,145600000.0
2005-03-17 22:28:00,201.11,201.126,201.08,201.08,39000001.0
2005-03-17 22:29:00,201.137,201.137,201.108,201.119,161099999.0
2005-03-17 22:30:00,201.124,201.124,201.087,201.103,43900000.0
2005-03-17 22:31:00,201.089,201.117,201.078,201.095,70100000.0
2005-03-17 22:32:00,201.109,201.141,201.098,201.107,88800000.0
2005-03-17 22:33:00,201.123,201.131,201.104,201.116,257699999.0
2005-03-17 22:34:00,201.143,201.145,201.122,201.139,304600000.0
2005-03-17 22:35:00,201.134,201.137,201.115,201.127,43699999.0
2005-03-17 22:36:00,201.098,201.132,201.095,201.102,77800000.0
2005-03-17 22:37:00,201.131,201.158,201.116,201.133,80800000.0
2005-03-17 22:38:00,201.15,201.15,201.121,201.125,67400000.0
2005-03-17 22:39:00,201.132,201.157,201.123,201.123,41800000.0
2005-03-17 22:40:00,201.117,201.151,201.117,201.14,79000000.0
2005-03-17 22:41:00,201.14,201.169,201.132,201.138,92699999.0
2005-03-17 22:42:00,201.145,201.145,201.109,201.118,32600000.0
2005-03-17 22:43:00,201.139,201.143,201.12,201.123,79300001.0
2005-03-17 22:44:00,201.127,201.16,201.123,201.135,116000001.0
2005-03-17 22:45:00,201.156,201.157,201.138,201.153,151000001.0
2005-03-17 22:46:00,201.13,201.13,201.088,201.1,53300000.0
2005-03-17 22:47:00,201.11,201.11,201.093,201.093,83100002.0
2005-03-17 22:48:00,201.109,201.131,201.083,201.114,85400001.0
2005-03-17 22:49:00,201.12,201.138,201.12,201.138,33100000.0
2005-03-17 22:50:00,201.112,201.129,201.102,201.129,70300002.0
2005-03-17 22:51:00,201.137,201.17,201.124,201.17,120500000.0
2005-03-17 22:52:00,201.159,201.159,201.14,201.154,39500000.0
2005-03-17 22:53:00,201.172,201.184,201.146,201.165,131400000.0
2005-03-17 22:54:00,201.207,201.207,201.177,201.193,65300000.0
2005-03-17 22:55:00,201.17,201.189,201.163,201.177,71900000.0
2005-03-17 22:56:00,201.173,201.182,201.159,201.159,124500002.0
2005-03-17 22:57:00,201.182,201.198,201.107,201.107,82000001.0
2005-03-17 22:58:00,201.139,201.149,201.115,201.115,38800000.0
2005-03-17 22:59:00,201.115,201.125,201.092,201.125,120799999.0
2005-03-17 23:00:00,201.115,201.144,201.115,201.129,47700000.0
2005-03-17 23:01:00,201.108,201.143,201.1,201.143,62700000.0
2005-03-17 23:02:00,201.131,201.153,201.116,201.133,32800000.0
2005-03-17 23:03:00,201.157,201.169,201.128,201.149,54100001.0
2005-03-17 23:04:00,201.137,201.15,201.106,201.132,52300000.0
2005-03-17 23:05:00,201.142,201.142,201.119,201.139,24600000.0
2005-03-17 23:06:00,201.138,201.156,201.124,201.15,26000000.0
2005-03-17 23:07:00,201.138,201.146,201.126,201.126,80200000.0
2005-03-17 23:08:00,201.153,201.171,201.134,201.171,53799999.0
2005-03-17 23:09:00,201.167,201.167,201.122,201.135,48100000.0
2005-03-17 23:10:00,201.13,201.166,201.112,201.158,80899999.0
2005-03-17 23:11:00,201.154,201.162,201.126,201.136,95699999.0
2005-03-17 23:12:00,201.15,201.159,201.124,201.146,46899999.0
2005-03-17 23:13:00,201.171,201.172,201.164,201.168,26800000.0
2005-03-17 23:14:00,201.169,201.169,201.133,201.152,55500000.0
2005-03-17 23:15:00,201.169,201.188,201.159,201.188,27900000.0
2005-03-17 23:16:00,201.159,201.186,201.159,201.183,55400000.0
2005-03-17 23:17:00,201.177,201.177,201.133,201.139,24000000.0
2005-03-17 23:18:00,201.175,201.175,201.117,201.117,28899999.0
2005-03-17 23:19:00,201.157,201.157,201.129,201.135,48200000.0
2005-03-17 23:20:00,201.159,201.159,201.119,201.119,68800000.0
2005-03-17 23:21:00,201.144,201.144,201.106,201.132,41500000.0
2005-03-17 23:22:00,201.141,201.155,201.124,201.128,77600000.0
2005-03-17 23:23:00,201.124,201.157,201.124,201.13,67700000.0
2005-03-17 23:24:00,201.136,201.16,201.119,201.15,38600000.0
2005-03-17 23:25:00,201.164,201.168,201.146,201.154,55999998.0
2005-03-17 23:26:00,201.153,201.164,201.136,201.156,45300000.0
2005-03-17 23:27:00,201.174,201.187,201.129,201.136,35600000.0
2005-03-17 23:28:00,201.138,201.174,201.138,201.162,38700000.0
2005-03-17 23:29:00,201.169,201.189,201.164,201.175,23700000.0
2005-03-17 23:30:00,201.186,201.186,201.124,201.136,52900000.0
2005-03-17 23:31:00,201.149,201.151,201.111,201.151,53700000.0
2005-03-17 23:32:00,201.157,201.157,201.13,201.13,60400000.0
2005-03-17 23:33:00,201.122,201.167,201.122,201.155,56000000.0
2005-03-17 23:34:00,201.158,201.18,201.152,201.177,25300000.0
2005-03-17 23:35:00,201.194,201.199,201.172,201.185,53000000.0
2005-03-17 23:36:00,201.188,201.226,201.178,201.22,44200000.0
2005-03-17 23:37:00,201.196,201.198,201.178,201.187,38900000.0
2005-03-17 23:38:00,201.207,201.207,201.154,201.154,31500000.0
2005-03-17 23:39:00,201.218,201.218,201.167,201.169,25500000.0
2005-03-17 23:40:00,201.16,201.179,201.155,201.155,52500000.0
2005-03-17 23:41:00,201.186,201.192,201.157,201.172,15400000.0
2005-03-17 23:42:00,201.173,201.192,201.171,201.188,74500001.0
2005-03-17 23:43:00,201.179,201.204,201.174,201.204,16100000.0
2005-03-17 23:44:00,201.186,201.202,201.18,201.189,43500000.0
2005-03-17 23:45:00,201.199,201.199,201.183,201.185,58500000.0
2005-03-17 23:46:00,201.184,201.232,201.184,201.232,42900000.0
2005-03-17 23:47:00,201.228,201.241,201.22,201.241,51300000.0
2005-03-17 23:48:00,201.243,201.243,201.177,201.224,69100000.0
2005-03-17 23:49:00,201.223,201.239,201.198,201.204,74500000.0
2005-03-17 23:50:00,201.236,201.236,201.195,201.203,47600001.0
2005-03-17 23:51:00,201.2,201.223,201.197,201.223,54500000.0
2005-03-17 23:52:00,201.222,201.23,201.18,201.18,43799999.0
2005-03-17 23:53:00,201.205,201.217,201.187,201.208,62600000.0
2005-03-17 23:54:00,201.186,201.214,201.172,201.18,32700000.0
2005-03-17 23:55:00,201.182,201.19,201.166,201.166,37700000.0
2005-03-17 23:56:00,201.174,201.178,201.157,201.171,42900000.0
2005-03-17 23:57:00,201.149,201.165,201.137,201.165,37700000.0
2005-03-17 23:58:00,201.173,201.199,201.171,201.19,46600000.0
2005-03-17 23:59:00,201.201,201.201,201.177,201.198,23900000.0
2005-03-18 00:00:00,201.215,201.221,201.204,201.212,45800000.0
2005-03-18 00:01:00,201.217,201.235,201.197,201.212,36700000.0
2005-03-18 00:02:00,201.231,201.237,201.199,201.202,18400000.0
2005-03-18 00:03:00,201.193,201.24,201.191,201.24,38700000.0
2005-03-18 00:04:00,201.236,201.236,201.202,201.212,28100000.0
2005-03-18 00:05:00,201.201,201.21,201.185,201.195,23800000.0
2005-03-18 00:06:00,201.192,201.21,201.192,201.207,54799999.0
2005-03-18 00:07:00,201.193,201.199,201.171,201.199,26400000.0
2005-03-18 00:08:00,201.215,201.219,201.177,201.207,51900000.0
2005-03-18 00:09:00,201.187,201.21,201.166,201.21,47600000.0
2005-03-18 00:10:00,201.221,201.236,201.199,201.226,34900000.0
2005-03-18 00:11:00,201.223,201.23,201.195,201.214,78400001.0
2005-03-18 00:12:00,201.206,201.256,201.203,201.235,58299999.0
2005-03-18 00:13:00,201.232,201.246,201.19,201.208,49600000.0
2005-03-18 00:14:00,201.217,201.217,201.17,201.17,82800000.0
2005-03-18 00:15:00,201.224,201.249,201.213,201.245,42400000.0
2005-03-18 00:16:00,201.261,201.279,201.258,201.274,85300000.0
2005-03-18 00:17:00,201.253,201.281,201.245,201.275,46900001.0
2005-03-18 00:18:00,201.303,201.303,201.214,201.214,60100001.0
2005-03-18 00:19:00,201.213,201.256,201.212,201.212,51900000.0
2005-03-18 00:20:00,201.219,201.232,201.21,201.212,55300000.0
2005-03-18 00:21:00,201.253,201.253,201.178,201.178,23100000.0
2005-03-18 00:22:00,201.202,201.248,201.188,201.216,25600000.0
2005-03-18 00:23:00,201.231,201.238,201.226,201.231,36400000.0
2005-03-18 00:24:00,201.217,201.239,201.209,201.228,30900000.0
2005-03-18 00:25:00,201.223,201.262,201.217,201.247,57000000.0
2005-03-18 00:26:00,201.233,201.239,201.198,201.198,67200000.0
2005-03-18 00:27:00,201.228,201.238,201.181,201.201,85500000.0
2005-03-18 00:28:00,201.188,201.203,201.169,201.197,16900000.0
2005-03-18 00:29:00,201.22,201.258,201.212,201.243,44200000.0
2005-03-18 00:30:00,201.254,201.257,201.23,201.25,56800001.0
2005-03-18 00:31:00,201.264,201.281,201.264,201.265,52700000.0
2005-03-18 00:32:00,201.279,201.279,201.266,201.271,43300001.0
2005-03-18 00:33:00,201.271,201.292,201.244,201.244,31900000.0
2005-03-18 00:34:00,201.263,201.279,201.246,201.246,34700000.0
2005-03-18 00:35:00,201.229,201.238,201.205,201.234,70200001.0
2005-03-18 00:36:00,201.232,201.247,201.211,201.247,39600000.0
2005-03-18 00:37:00,201.243,201.243,201.202,201.202,43400000.0
2005-03-18 00:38:00,201.189,201.205,201.175,201.18,26200000.0
2005-03-18 00:39:00,201.221,201.221,201.153,201.172,55000000.0
2005-03-18 00:40:00,201.183,201.199,201.17,201.199,36300000.0
2005-03-18 00:41:00,201.211,201.22,201.211,201.217,13600000.0
2005-03-18 00:42:00,201.195,201.199,201.166,201.175,56400000.0
2005-03-18 00:43:00,201.198,201.217,201.198,201.201,12100000.0
2005-03-18 00:44:00,201.204,201.225,201.195,201.207,62999999.0
2005-03-18 00:45:00,201.199,201.213,201.199,201.202,30900000.0
2005-03-18 00:46:00,201.179,201.228,201.179,201.217,28300000.0
2005-03-18 00:47:00,201.23,201.239,201.191,201.195,82000002.0
2005-03-18 00:48:00,201.177,201.235,201.177,201.221,47000000.0
2005-03-18 00:49:00,201.211,201.247,201.2,201.224,35900000.0
2005-03-18 00:50:00,201.22,201.256,201.181,201.256,33200000.0
2005-03-18 00:51:00,201.247,201.252,201.193,201.252,46400001.0
2005-03-18 00:52:00,201.25,201.261,201.206,201.206,62900001.0
2005-03-18 00:53:00,201.227,201.255,201.226,201.253,36000000.0
2005-03-18 00:54:00,201.25,201.25,201.212,201.215,36300000.0
2005-03-18 00:55:00,201.214,201.242,201.214,201.242,39400000.0
2005-03-18 00:56:00,201.229,201.242,201.214,201.242,19300000.0
2005-03-18 00:57:00,201.238,201.24,201.203,201.24,67200000.0
2005-03-18 00:58:00,201.233,201.239,201.188,201.188,44300000.0
2005-03-18 00:59:00,201.182,201.195,201.157,201.157,56900000.0
2005-03-18 01:00:00,201.174,201.196,201.158,201.158,44200000.0
2005-03-18 01:01:00,201.184,201.184,201.14,201.153,24700000.0
2005-03-18 01:02:00,201.174,201.208,201.163,201.208,54100000.0
2005-03-18 01:03:00,201.183,201.215,201.175,201.215,39700000.0
2005-03-18 01:04:00,201.191,201.191,201.139,201.145,69300000.0
2005-03-18 01:05:00,201.163,201.175,201.138,201.138,93100000.0
2005-03-18 01:06:00,201.175,201.211,201.14,201.14,55300000.0
2005-03-18 01:07:00,201.19,201.199,201.154,201.175,19800000.0
2005-03-18 01:08:00,201.167,201.167,201.13,201.13,48200000.0
2005-03-18 01:09:00,201.155,201.156,201.137,201.144,71600000.0
2005-03-18 01:10:00,201.134,201.179,201.134,201.17,66899999.0
2005-03-18 01:11:00,201.198,201.198,201.162,201.164,52100000.0
2005-03-18 01:12:00,201.166,201.178,201.137,201.178,60600000.0
2005-03-18 01:13:00,201.18,201.18,201.151,201.164,47400000.0
2005-03-18 01:14:00,201.148,201.17,201.135,201.135,70200000.0
2005-03-18 01:15:00,201.15,201.15,201.119,201.119,14700000.0
2005-03-18 01:16:00,201.125,201.134,201.1,201.111,47900000.0
2005-03-18 01:17:00,201.136,201.178,201.114,201.164,31100000.0
2005-03-18 01:18:00,201.143,201.154,201.122,201.143,17100000.0
2005-03-18 01:19:00,201.154,201.154,201.117,201.149,48400000.0
2005-03-18 01:20:00,201.174,201.197,201.155,201.155,90800001.0
2005-03-18 01:21:00,201.192,201.2,201.165,201.188,53600000.0
2005-03-18 01:22:00,201.211,201.217,201.173,201.175,65000001.0
2005-03-18 01:23:00,201.16,201.198,201.16,201.192,50700000.0
2005-03-18 01:24:00,201.202,201.21,201.19,201.21,55300000.0
2005-03-18 01:25:00,201.199,201.199,201.167,201.192,13500000.0
2005-03-18 01:26:00,201.216,201.225,201.177,201.212,70300000.0
2005-03-18 01:27:00,201.215,201.215,201.181,201.208,45900000.0
2005-03-18 01:28:00,201.217,201.224,201.217,201.217,23600000.0
2005-03-18 01:29:00,201.191,201.208,201.179,201.179,85900000.0
2005-03-18 01:30:00,201.202,201.205,201.195,201.205,28200000.0
2005-03-18 01:31:00,201.195,201.195,201.149,201.149,23300000.0
2005-03-18 01:32:00,201.159,201.193,201.159,201.175,45400001.0
2005-03-18 01:33:00,201.178,201.202,201.172,201.19,55000000.0
2005-03-18 01:34:00,201.204,201.204,201.182,201.182,36300000.0
2005-03-18 01:35:00,201.194,201.205,201.18,201.189,47899999.0
2005-03-18 01:36:00,201.187,201.204,201.167,201.178,50399999.0
2005-03-18 01:37:00,201.184,201.184,201.16,201.16,39300000.0
2005-03-18 01:38:00,201.144,201.191,201.144,201.191,34000000.0
2005-03-18 01:39:00,201.194,201.204,201.184,201.195,78200000.0
2005-03-18 01:40:00,201.189,201.19,201.154,201.164,63800000.0
2005-03-18 01:41:00,201.153,201.171,201.145,201.156,45099999.0
2005-03-18 01:42:00,201.169,201.169,201.143,201.147,66800000.0
2005-03-18 01:43:00,201.156,201.186,201.141,201.186,40900000.0
2005-03-18 01:44:00,201.149,201.175,201.144,201.174,95200000.0
2005-03-18 01:45:00,201.165,201.171,201.146,201.163,33700000.0
2005-03-18 01:46:00,201.167,201.168,201.141,201.167,41300000.0
2005-03-18 01:47:00,201.163,201.166,201.138,201.138,52800000.0
2005-03-18 01:48:00,201.172,201.175,201.153,201.153,47100000.0
2005-03-18 01:49:00,201.162,201.162,201.126,201.141,41200000.0
2005-03-18 01:50:00,201.165,201.167,201.143,201.163,74700000.0
2005-03-18 01:51:00,201.149,201.15,201.127,201.149,31200000.0
2005-03-18 01:52:00,201.151,201.176,201.151,201.17,75000000.0
2005-03-18 01:53:00,201.175,201.205,201.174,201.204,47300000.0
2005-03-18 01:54:00,201.205,201.24,201.205,201.226,33200000.0
2005-03-18 01:55:00,201.204,201.217,201.186,201.186,57400000.0
2005-03-18 01:56:00,201.231,201.232,201.205,201.209,54199999.0
2005-03-18 01:57:00,201.172,201.226,201.172,201.207,57100000.0
2005-03-18 01:58:00,201.195,201.251,201.186,201.238,85399998.0
2005-03-18 01:59:00,201.243,201.256,201.236,201.236,44100000.0
2005-03-18 02:00:00,201.244,201.244,201.22,201.221,38600000.0
2005-03-18 02:01:00,201.217,201.267,201.217,201.253,41200000.0
2005-03-18 02:02:00,201.236,201.259,201.233,201.238,57300000.0
2005-03-18 02:03:00,201.244,201.285,201.235,201.285,33400000.0
2005-03-18 02:04:00,201.296,201.313,201.259,201.296,66200000.0
2005-03-18 02:05:00,201.3,201.33,201.297,201.323,41800000.0
2005-03-18 02:06:00,201.309,201.317,201.258,201.266,38200000.0
2005-03-18 02:07:00,201.276,201.339,201.276,201.317,72199999.0
2005-03-18 02:08:00,201.337,201.344,201.31,201.344,82900001.0
2005-03-18 02:09:00,201.35,201.365,201.315,201.315,48400000.0
2005-03-18 02:10:00,201.353,201.358,201.31,201.335,78600001.0
2005-03-18 02:11:00,201.345,201.493,201.345,201.493,76500000.0
2005-03-18 02:12:00,201.472,201.486,201.425,201.425,68300001.0
2005-03-18 02:13:00,201.389,201.443,201.379,201.431,54100000.0
2005-03-18 02:14:00,201.425,201.452,201.425,201.434,55099999.0
2005-03-18 02:15:00,201.431,201.444,201.421,201.444,34000000.0
2005-03-18 02:16:00,201.436,201.492,201.426,201.485,66900000.0
2005-03-18 02:17:00,201.469,201.483,201.431,201.481,38200000.0
2005-03-18 02:18:00,201.452,201.466,201.426,201.446,32300000.0
2005-03-18 02:19:00,201.459,201.471,201.422,201.423,45800000.0
2005-03-18 02:20:00,201.43,201.456,201.43,201.44,59600000.0
2005-03-18 02:21:00,201.437,201.437,201.403,201.411,32100000.0
2005-03-18 02:22:00,201.42,201.42,201.395,201.409,60300001.0
2005-03-18 02:23:00,201.409,201.413,201.388,201.388,54900000.0
2005-03-18 02:24:00,201.387,201.391,201.35,201.355,44900000.0
2005-03-18 02:25:00,201.342,201.342,201.256,201.273,60400000.0
2005-03-18 02:26:00,201.277,201.294,201.26,201.272,43800000.0
2005-03-18 02:27:00,201.261,201.29,201.246,201.29,77500001.0
2005-03-18 02:28:00,201.3,201.309,201.284,201.284,43400000.0
2005-03-18 02:29:00,201.277,201.335,201.277,201.335,106399998.0
2005-03-18 02:30:00,201.331,201.335,201.31,201.311,50900000.0
2005-03-18 02:31:00,201.332,201.365,201.332,201.333,60200000.0
2005-03-18 02:32:00,201.344,201.355,201.324,201.324,11400000.0
2005-03-18 02:33:00,201.315,201.335,201.313,201.313,52499999.0
2005-03-18 02:34:00,201.332,201.334,201.31,201.312,49700001.0
2005-03-18 02:35:00,201.301,201.302,201.276,201.288,36200000.0
2005-03-18 02:36:00,201.265,201.285,201.25,201.267,76000000.0
2005-03-18 02:37:00,201.282,201.319,201.26,201.271,30900000.0
2005-03-18 02:38:00,201.271,201.328,201.271,201.315,59700000.0
2005-03-18 02:39:00,201.358,201.358,201.325,201.333,42500000.0
2005-03-18 02:40:00,201.321,201.334,201.308,201.312,59100000.0
2005-03-18 02:41:00,201.315,201.327,201.287,201.287,60700000.0
2005-03-18 02:42:00,201.289,201.298,201.286,201.287,63200000.0
2005-03-18 02:43:00,201.31,201.321,201.275,201.31,71500001.0
2005-03-18 02:44:00,201.303,201.326,201.287,201.326,38700000.0
2005-03-18 02:45:00,201.291,201.313,201.285,201.285,26400000.0
2005-03-18 02:46:00,201.282,201.3,201.274,201.274,59900001.0
2005-03-18 02:47:00,201.28,201.28,201.251,201.251,33400000.0
2005-03-18 02:48:00,201.286,201.31,201.273,201.273,24600000.0
2005-03-18 02:49:00,201.289,201.304,201.266,201.27,41100000.0
2005-03-18 02:50:00,201.265,201.311,201.265,201.311,70100001.0
2005-03-18 02:51:00,201.32,201.34,201.286,201.32,66600001.0
2005-03-18 02:52:00,201.31,201.346,201.31,201.336,52600001.0
2005-03-18 02:53:00,201.339,201.393,201.339,201.391,61900000.0
2005-03-18 02:54:00,201.365,201.393,201.361,201.393,36100000.0
2005-03-18 02:55:00,201.354,201.4,201.354,201.4,31700000.0
2005-03-18 02:56:00,201.368,201.4,201.362,201.38,47100000.0
2005-03-18 02:57:00,201.392,201.48,201.392,201.48,46900000.0
2005-03-18 02:58:00,201.502,201.507,201.466,201.477,61900000.0
2005-03-18 02:59:00,201.462,201.468,201.431,201.441,75400001.0
2005-03-18 03:00:00,201.424,201.45,201.414,201.43,70000000.0
2005-03-18 03:01:00,201.417,201.43,201.393,201.43,46100000.0
2005-03-18 03:02:00,201.432,201.439,201.384,201.384,44300000.0
2005-03-18 03:03:00,201.412,201.426,201.4,201.413,82500001.0
2005-03-18 03:04:00,201.394,201.4,201.357,201.4,68799999.0
2005-03-18 03:05:00,201.348,201.375,201.348,201.372,53600000.0
2005-03-18 03:06:00,201.372,201.378,201.332,201.346,52100000.0
2005-03-18 03:07:00,201.324,201.337,201.32,201.323,51200000.0
2005-03-18 03:08:00,201.309,201.315,201.294,201.304,36700000.0
2005-03-18 03:09:00,201.308,201.308,201.277,201.293,40600000.0
2005-03-18 03:10:00,201.273,201.29,201.265,201.277,61200001.0
2005-03-18 03:11:00,201.289,201.316,201.272,201.295,79300000.0
2005-03-18 03:12:00,201.321,201.326,201.285,201.317,78800000.0
2005-03-18 03:13:00,201.317,201.317,201.298,201.304,47700000.0
2005-03-18 03:14:00,201.309,201.325,201.309,201.317,21600000.0
2005-03-18 03:15:00,201.336,201.337,201.289,201.295,45499999.0
2005-03-18 03:16:00,201.293,201.328,201.293,201.328,23600000.0
2005-03-18 03:17:00,201.322,201.335,201.31,201.31,33300000.0
2005-03-18 03:18:00,201.317,201.324,201.304,201.313,45600000.0
2005-03-18 03:19:00,201.31,201.33,201.302,201.302,46200000.0
2005-03-18 03:20:00,201.291,201.309,201.281,201.283,47100000.0
2005-03-18 03:21:00,201.322,201.335,201.295,201.295,47600000.0
2005-03-18 03:22:00,201.256,201.289,201.248,201.255,91700000.0
2005-03-18 03:23:00,201.244,201.244,201.157,201.157,64000001.0
2005-03-18 03:24:00,201.153,201.176,201.144,201.176,39100000.0
2005-03-18 03:25:00,201.159,201.207,201.151,201.2,50400000.0
2005-03-18 03:26:00,201.169,201.205,201.169,201.205,36900000.0
2005-03-18 03:27:00,201.169,201.203,201.162,201.162,33900001.0
2005-03-18 03:28:00,201.175,201.206,201.175,201.206,54600000.0
2005-03-18 03:29:00,201.209,201.214,201.172,201.172,25000000.0
2005-03-18 03:30:00,201.157,201.164,201.134,201.134,38000000.0
2005-03-18 03:31:00,201.144,201.166,201.14,201.14,55400001.0
2005-03-18 03:32:00,201.141,201.165,201.141,201.145,50900000.0
2005-03-18 03:33:00,201.163,201.163,201.116,201.124,69700000.0
2005-03-18 03:34:00,201.127,201.2,201.127,201.2,39500000.0
2005-03-18 03:35:00,201.184,201.22,201.184,201.212,37300000.0
2005-03-18 03:36:00,201.216,201.219,201.174,201.174,50900000.0
2005-03-18 03:37:00,201.188,201.197,201.188,201.191,26000000.0
2005-03-18 03:38:00,201.218,201.22,201.163,201.188,23500000.0
2005-03-18 03:39:00,201.198,201.198,201.182,201.194,34700001.0
2005-03-18 03:40:00,201.186,201.201,201.141,201.148,36200000.0
2005-03-18 03:41:00,201.163,201.168,201.146,201.155,68100000.0
2005-03-18 03:42:00,201.165,201.173,201.119,201.119,34000000.0
2005-03-18 03:43:00,201.152,201.163,201.117,201.135,51000001.0
2005-03-18 03:44:00,201.169,201.18,201.147,201.147,24900000.0
2005-03-18 03:45:00,201.092,201.148,201.092,201.133,32700000.0
2005-03-18 03:46:00,201.116,201.145,201.116,201.13,93100000.0
2005-03-18 03:47:00,201.151,201.157,201.129,201.147,36600000.0
2005-03-18 03:48:00,201.13,201.149,201.125,201.149,31000000.0
2005-03-18 03:49:00,201.146,201.165,201.141,201.165,21900000.0
2005-03-18 03:50:00,201.167,201.195,201.155,201.155,47600000.0
2005-03-18 03:51:00,201.162,201.216,201.162,201.207,33600000.0
2005-03-18 03:52:00,201.228,201.26,201.227,201.25,52800001.0
2005-03-18 03:53:00,201.268,201.285,201.234,201.248,38900000.0
2005-03-18 03:54:00,201.227,201.227,201.197,201.197,15600000.0
2005-03-18 03:55:00,201.207,201.211,201.178,201.211,19500000.0
2005-03-18 03:56:00,201.169,201.179,201.14,201.166,47000000.0
2005-03-18 03:57:00,201.178,201.179,201.158,201.158,68900000.0
2005-03-18 03:58:00,201.157,201.203,201.157,201.203,58800000.0
2005-03-18 03:59:00,201.194,201.234,201.194,201.234,26200000.0
2005-03-18 04:00:00,201.243,201.243,201.189,201.198,19800000.0
2005-03-18 04:01:00,201.208,201.245,201.208,201.231,41000000.0
2005-03-18 04:02:00,201.247,201.256,201.218,201.218,41500000.0
2005-03-18 04:03:00,201.205,201.233,201.198,201.23,50600000.0
2005-03-18 04:04:00,201.198,201.213,201.185,201.192,30700000.0
2005-03-18 04:05:00,201.199,201.216,201.183,201.216,69100000.0
2005-03-18 04:06:00,201.203,201.233,201.203,201.233,28400000.0
2005-03-18 04:07:00,201.232,201.241,201.213,201.235,57600000.0
2005-03-18 04:08:00,201.257,201.257,201.235,201.253,56900000.0
2005-03-18 04:09:00,201.238,201.247,201.226,201.229,92600000.0
2005-03-18 04:10:00,201.251,201.255,201.228,201.239,77400001.0
2005-03-18 04:11:00,201.217,201.241,201.202,201.202,43100000.0
2005-03-18 04:12:00,201.19,201.208,201.186,201.205,33300000.0
2005-03-18 04:13:00,201.197,201.213,201.192,201.213,12200000.0
2005-03-18 04:14:00,201.178,201.222,201.178,201.205,79500000.0
2005-03-18 04:15:00,201.199,201.211,201.181,201.205,34500000.0
2005-03-18 04:16:00,201.198,201.198,201.181,201.196,37899999.0
2005-03-18 04:17:00,201.192,201.194,201.175,201.178,52000000.0
2005-03-18 04:18:00,201.174,201.177,201.109,201.109,35000000.0
2005-03-18 04:19:00,201.126,201.145,201.126,201.145,33600000.0
2005-03-18 04:20:00,201.132,201.132,201.078,201.11,64900000.0
2005-03-18 04:21:00,201.148,201.148,201.128,201.146,38500000.0
2005-03-18 04:22:00,201.135,201.135,201.096,201.096,33800000.0
2005-03-18 04:23:00,201.147,201.157,201.117,201.135,46400000.0
2005-03-18 04:24:00,201.155,201.163,201.122,201.163,43300000.0
2005-03-18 04:25:00,201.126,201.14,201.112,201.14,36600000.0
2005-03-18 04:26:00,201.132,201.15,201.115,201.13,34600000.0
2005-03-18 04:27:00,201.141,201.165,201.128,201.141,57600000.0
2005-03-18 04:28:00,201.147,201.17,201.127,201.15,57800000.0
2005-03-18 04:29:00,201.141,201.179,201.141,201.178,46900000.0
2005-03-18 04:30:00,201.162,201.17,201.15,201.158,25500000.0
2005-03-18 04:31:00,201.183,201.183,201.15,201.168,50700001.0
2005-03-18 04:32:00,201.156,201.167,201.147,201.155,25600000.0
2005-03-18 04:33:00,201.163,201.163,201.135,201.141,26700000.0
2005-03-18 04:34:00,201.122,201.137,201.117,201.124,41100001.0
2005-03-18 04:35:00,201.135,201.164,201.135,201.152,85300000.0
2005-03-18 04:36:00,201.138,201.162,201.138,201.147,24800000.0
2005-03-18 04:37:00,201.156,201.163,201.128,201.158,69400002.0
2005-03-18 04:38:00,201.155,201.155,201.136,201.136,41000000.0
2005-03-18 04:39:00,201.14,201.14,201.104,201.138,55400000.0
2005-03-18 04:40:00,201.123,201.147,201.112,201.143,56600000.0
2005-03-18 04:41:00,201.144,201.173,201.14,201.173,46199999.0
2005-03-18 04:42:00,201.155,201.155,201.129,201.129,64599999.0
2005-03-18 04:43:00,201.15,201.155,201.131,201.155,58000000.0
2005-03-18 04:44:00,201.169,201.169,201.126,201.145,28800000.0
2005-03-18 04:45:00,201.135,201.168,201.129,201.129,39600000.0
2005-03-18 04:46:00,201.178,201.18,201.146,201.146,50000001.0
2005-03-18 04:47:00,201.163,201.169,201.131,201.169,82400000.0
2005-03-18 04:48:00,201.191,201.208,201.16,201.208,47900000.0
2005-03-18 04:49:00,201.208,201.217,201.2,201.212,22000000.0
2005-03-18 04:50:00,201.225,201.225,201.194,201.194,67100001.0
2005-03-18 04:51:00,201.201,201.201,201.164,201.186,58500001.0
2005-03-18 04:52:00,201.198,201.198,201.154,201.171,62300000.0
2005-03-18 04:53:00,201.191,201.191,201.1,201.1,31000000.0
2005-03-18 04:54:00,201.131,201.131,201.095,201.105,63100000.0
2005-03-18 04:55:00,201.086,201.116,201.082,201.1,70900000.0
2005-03-18 04:56:00,201.093,201.117,201.091,201.098,52700000.0
2005-03-18 04:57:00,201.109,201.109,201.096,201.102,51400000.0
2005-03-18 04:58:00,201.097,201.112,201.073,201.082,63900000.0
2005-03-18 04:59:00,201.103,201.105,201.075,201.085,56900001.0
2005-03-18 05:00:00,201.094,201.094,201.061,201.074,59500000.0
2005-03-18 05:01:00,201.074,201.11,201.073,201.11,64000001.0
2005-03-18 05:02:00,201.101,201.115,201.1,201.115,29900000.0
2005-03-18 05:03:00,201.096,201.133,201.096,201.133,67400000.0
2005-03-18 05:04:00,201.128,201.168,201.1,201.143,85800000.0
2005-03-18 05:05:00,201.109,201.127,201.095,201.095,48500000.0
2005-03-18 05:06:00,201.118,201.118,201.07,201.07,78500000.0
2005-03-18 05:07:00,201.073,201.106,201.073,201.083,40700000.0
2005-03-18 05:08:00,201.058,201.119,201.058,201.08,38400000.0
2005-03-18 05:09:00,201.096,201.117,201.087,201.117,35800000.0
2005-03-18 05:10:00,201.126,201.129,201.102,201.117,71100000.0
2005-03-18 05:11:00,201.114,201.121,201.104,201.121,51200000.0
2005-03-18 05:12:00,201.115,201.115,201.093,201.1,28800000.0
2005-03-18 05:13:00,201.115,201.137,201.1,201.1,41800000.0
2005-03-18 05:14:00,201.146,201.146,201.112,201.141,82899999.0
2005-03-18 05:15:00,201.116,201.145,201.112,201.118,33300000.0
2005-03-18 05:16:00,201.147,201.153,201.133,201.153,55000000.0
2005-03-18 05:17:00,201.144,201.16,201.136,201.146,28700000.0
2005-03-18 05:18:00,201.143,201.176,201.138,201.152,33700000.0
2005-03-18 05:19:00,201.14,201.167,201.127,201.147,37900000.0
2005-03-18 05:20:00,201.152,201.166,201.152,201.162,29800000.0
2005-03-18 05:21:00,201.165,201.178,201.15,201.15,34900000.0
2005-03-18 05:22:00,201.177,201.177,201.137,201.137,44400000.0
2005-03-18 05:23:00,201.14,201.166,201.14,201.157,62800000.0
2005-03-18 05:24:00,201.165,201.194,201.153,201.192,77200001.0
2005-03-18 05:25:00,201.222,201.233,201.202,201.233,63500000.0
2005-03-18 05:26:00,201.206,201.223,201.192,201.207,57100000.0
2005-03-18 05:27:00,201.226,201.252,201.222,201.245,60800000.0
2005-03-18 05:28:00,201.24,201.24,201.218,201.234,36300000.0
2005-03-18 05:29:00,201.217,201.229,201.188,201.188,62900000.0
2005-03-18 05:30:00,201.235,201.235,201.192,201.201,30700000.0
2005-03-18 05:31:00,201.212,201.212,201.193,201.193,11200000.0
2005-03-18 05:32:00,201.19,201.221,201.19,201.215,57300000.0
2005-03-18 05:33:00,201.237,201.241,201.209,201.209,29500000.0
2005-03-18 05:34:00,201.209,201.221,201.209,201.221,5400000.0
2005-03-18 05:35:00,201.242,201.249,201.206,201.247,68100000.0
2005-03-18 05:36:00,201.236,201.267,201.236,201.249,50700000.0
2005-03-18 05:37:00,201.243,201.266,201.234,201.259,41400000.0
2005-03-18 05:38:00,201.253,201.267,201.232,201.267,32900000.0
2005-03-18 05:39:00,201.252,201.257,201.236,201.236,47500000.0
2005-03-18 05:40:00,201.229,201.249,201.206,201.249,40299999.0
2005-03-18 05:41:00,201.229,201.24,201.19,201.213,73400001.0
2005-03-18 05:42:00,201.206,201.235,201.191,201.223,58400001.0
2005-03-18 05:43:00,201.222,201.26,201.222,201.245,55100000.0
2005-03-18 05:44:00,201.265,201.265,201.222,201.229,33000000.0
2005-03-18 05:45:00,201.235,201.235,201.183,201.183,35300000.0
2005-03-18 05:46:00,201.201,201.23,201.201,201.205,70000000.0
2005-03-18 05:47:00,201.214,201.228,201.212,201.215,38800000.0
2005-03-18 05:48:00,201.203,201.308,201.203,201.245,37100000.0
2005-03-18 05:49:00,201.222,201.222,201.189,201.208,32700000.0
2005-03-18 05:50:00,201.216,201.229,201.202,201.206,60300000.0
2005-03-18 05:51:00,201.217,201.242,201.212,201.212,54799999.0
2005-03-18 05:52:00,201.215,201.232,201.204,201.222,90800002.0
2005-03-18 05:53:00,201.225,201.236,201.22,201.236,38300000.0
2005-03-18 05:54:00,201.226,201.236,201.212,201.236,19200000.0
2005-03-18 05:55:00,201.212,201.239,201.2,201.215,79199999.0
2005-03-18 05:56:00,201.206,201.221,201.182,201.2,84899999.0
2005-03-18 05:57:00,201.235,201.235,201.195,201.195,38000000.0
2005-03-18 05:58:00,201.207,201.207,201.169,201.183,34500000.0
2005-03-18 05:59:00,201.193,201.21,201.185,201.19,71900000.0
2005-03-18 06:00:00,201.209,201.209,201.171,201.187,52600000.0
2005-03-18 06:01:00,201.18,201.195,201.161,201.187,56700000.0
2005-03-18 06:02:00,201.199,201.199,201.13,201.166,62800000.0
2005-03-18 06:03:00,201.186,201.186,201.157,201.17,84900000.0
2005-03-18 06:04:00,201.179,201.21,201.179,201.207,43000000.0
2005-03-18 06:05:00,201.189,201.217,201.178,201.217,17000000.0
2005-03-18 06:06:00,201.227,201.256,201.209,201.25,88399999.0
2005-03-18 06:07:00,201.255,201.286,201.251,201.256,49200001.0
2005-03-18 06:08:00,201.259,201.259,201.237,201.25,22300000.0
2005-03-18 06:09:00,201.276,201.276,201.226,201.256,53400000.0
2005-03-18 06:10:00,201.238,201.274,201.238,201.262,42500000.0
2005-03-18 06:11:00,201.229,201.252,201.229,201.252,24200000.0
2005-03-18 06:12:00,201.246,201.265,201.246,201.257,37000000.0
2005-03-18 06:13:00,201.234,201.278,201.234,201.278,44100000.0
2005-03-18 06:14:00,201.265,201.265,201.226,201.242,61100000.0
2005-03-18 06:15:00,201.256,201.256,201.221,201.252,41900000.0
2005-03-18 06:16:00,201.256,201.295,201.239,201.28,79900001.0
2005-03-18 06:17:00,201.271,201.279,201.257,201.264,62200000.0
2005-03-18 06:18:00,201.239,201.256,201.234,201.256,29400000.0
2005-03-18 06:19:00,201.238,201.243,201.213,201.229,51200000.0
2005-03-18 06:20:00,201.239,201.254,201.221,201.254,60900000.0
2005-03-18 06:21:00,201.256,201.261,201.235,201.243,37000000.0
2005-03-18 06:22:00,201.242,201.279,201.242,201.247,47600000.0
2005-03-18 06:23:00,201.277,201.277,201.253,201.275,45299999.0
2005-03-18 06:24:00,201.264,201.287,201.252,201.259,71000000.0
2005-03-18 06:25:00,201.269,201.276,201.255,201.255,30000000.0
2005-03-18 06:26:00,201.252,201.301,201.25,201.301,62399999.0
2005-03-18 06:27:00,201.29,201.316,201.272,201.316,95800000.0
2005-03-18 06:28:00,201.283,201.301,201.279,201.298,65000000.0
2005-03-18 06:29:00,201.298,201.302,201.279,201.302,56900000.0
2005-03-18 06:30:00,201.3,201.302,201.263,201.263,39100000.0
2005-03-18 06:31:00,201.263,201.296,201.256,201.259,33300000.0
2005-03-18 06:32:00,201.273,201.276,201.254,201.266,48700000.0
2005-03-18 06:33:00,201.259,201.272,201.248,201.248,28700000.0
2005-03-18 06:34:00,201.259,201.274,201.256,201.27,50699999.0
2005-03-18 06:35:00,201.23,201.277,201.23,201.253,51800000.0
2005-03-18 06:36:00,201.264,201.269,201.24,201.244,67200000.0
2005-03-18 06:37:00,201.248,201.259,201.229,201.23,73200000.0
2005-03-18 06:38:00,201.259,201.272,201.231,201.238,34500000.0
2005-03-18 06:39:00,201.247,201.267,201.235,201.235,31100000.0
2005-03-18 06:40:00,201.23,201.266,201.23,201.252,53800000.0
2005-03-18 06:41:00,201.245,201.3,201.241,201.262,54900000.0
2005-03-18 06:42:00,201.243,201.261,201.235,201.26,65500000.0
2005-03-18 06:43:00,201.269,201.286,201.237,201.246,71600001.0
2005-03-18 06:44:00,201.265,201.278,201.252,201.263,51100001.0
2005-03-18 06:45:00,201.271,201.275,201.237,201.262,71799999.0
2005-03-18 06:46:00,201.277,201.279,201.249,201.275,61700000.0
2005-03-18 06:47:00,201.244,201.282,201.239,201.269,57000001.0
2005-03-18 06:48:00,201.302,201.302,201.256,201.28,55000000.0
2005-03-18 06:49:00,201.264,201.278,201.245,201.267,51000001.0
2005-03-18 06:50:00,201.274,201.279,201.255,201.256,84899999.0
2005-03-18 06:51:00,201.28,201.28,201.247,201.26,44500000.0
2005-03-18 06:52:00,201.267,201.292,201.267,201.289,36100000.0
2005-03-18 06:53:00,201.287,201.317,201.269,201.317,57299998.0
2005-03-18 06:54:00,201.283,201.304,201.281,201.304,21400000.0
2005-03-18 06:55:00,201.288,201.288,201.255,201.283,45400000.0
2005-03-18 06:56:00,201.304,201.304,201.274,201.283,54900001.0
2005-03-18 06:57:00,201.285,201.346,201.277,201.345,67599999.0
2005-03-18 06:58:00,201.323,201.341,201.307,201.324,49400000.0
2005-03-18 06:59:00,201.309,201.341,201.296,201.32,33200000.0
2005-03-18 07:00:00,201.307,201.327,201.29,201.295,49800000.0
2005-03-18 07:01:00,201.294,201.319,201.263,201.263,34099999.0
2005-03-18 07:02:00,201.295,201.307,201.271,201.306,49600000.0
2005-03-18 07:03:00,201.322,201.329,201.292,201.314,30700000.0
2005-03-18 07:04:00,201.321,201.321,201.303,201.312,88800004.0
2005-03-18 07:05:00,201.304,201.317,201.289,201.315,48200000.0
2005-03-18 07:06:00,201.311,201.33,201.292,201.292,95900000.0
2005-03-18 07:07:00,201.308,201.331,201.304,201.322,52100000.0
2005-03-18 07:08:00,201.317,201.319,201.295,201.312,21800000.0
2005-03-18 07:09:00,201.311,201.311,201.282,201.306,71200000.0
2005-03-18 07:10:00,201.317,201.323,201.297,201.301,48400000.0
2005-03-18 07:11:00,201.292,201.298,201.243,201.243,59600000.0
2005-03-18 07:12:00,201.277,201.277,201.237,201.265,39700000.0
2005-03-18 07:13:00,201.247,201.282,201.245,201.276,60200000.0
2005-03-18 07:14:00,201.274,201.274,201.25,201.257,65400000.0
2005-03-18 07:15:00,201.243,201.257,201.214,201.228,38900000.0
2005-03-18 07:16:00,201.261,201.269,201.236,201.26,42400000.0
2005-03-18 07:17:00,201.248,201.283,201.248,201.273,38700000.0
2005-03-18 07:18:00,201.276,201.29,201.269,201.269,52600000.0
2005-03-18 07:19:00,201.284,201.334,201.284,201.325,17800000.0
2005-03-18 07:20:00,201.318,201.318,201.299,201.304,50000000.0
2005-03-18 07:21:00,201.292,201.311,201.284,201.305,65700000.0
2005-03-18 07:22:00,201.294,201.297,201.273,201.297,41200000.0
2005-03-18 07:23:00,201.31,201.328,201.286,201.304,60100000.0
2005-03-18 07:24:00,201.351,201.361,201.326,201.347,35200000.0
2005-03-18 07:25:00,201.322,201.344,201.308,201.317,57799999.0
2005-03-18 07:26:00,201.3,201.314,201.284,201.303,34800000.0
2005-03-18 07:27:00,201.307,201.308,201.276,201.302,25100000.0
2005-03-18 07:28:00,201.296,201.303,201.282,201.292,77000000.0
2005-03-18 07:29:00,201.305,201.305,201.268,201.285,66100000.0
2005-03-18 07:30:00,201.269,201.299,201.269,201.289,58300000.0
2005-03-18 07:31:00,201.291,201.316,201.28,201.283,41400001.0
2005-03-18 07:32:00,201.28,201.297,201.28,201.283,42499999.0
2005-03-18 07:33:00,201.26,201.26,201.233,201.233,58199999.0
2005-03-18 07:34:00,201.205,201.249,201.205,201.238,55500000.0
2005-03-18 07:35:00,201.232,201.238,201.209,201.223,57500000.0
2005-03-18 07:36:00,201.236,201.236,201.219,201.228,49000001.0
2005-03-18 07:37:00,201.213,201.277,201.213,201.265,76900000.0
2005-03-18 07:38:00,201.258,201.283,201.258,201.264,31200000.0
2005-03-18 07:39:00,201.276,201.281,201.249,201.249,51300000.0
2005-03-18 07:40:00,201.235,201.235,201.211,201.218,68700001.0
2005-03-18 07:41:00,201.239,201.239,201.208,201.213,18400000.0
2005-03-18 07:42:00,201.239,201.239,201.216,201.228,66300000.0
2005-03-18 07:43:00,201.198,201.231,201.191,201.231,33300000.0
2005-03-18 07:44:00,201.229,201.231,201.193,201.193,29800000.0
2005-03-18 07:45:00,201.188,201.219,201.171,201.171,33600000.0
2005-03-18 07:46:00,201.146,201.178,201.138,201.164,78999999.0
2005-03-18 07:47:00,201.135,201.158,201.13,201.153,61700000.0
2005-03-18 07:48:00,201.165,201.176,201.158,201.17,33800000.0
2005-03-18 07:49:00,201.163,201.167,201.145,201.163,69500002.0
2005-03-18 07:50:00,201.163,201.165,201.144,201.15,36300000.0
2005-03-18 07:51:00,201.186,201.202,201.167,201.201,49100000.0
2005-03-18 07:52:00,201.189,201.216,201.172,201.172,97899999.0
2005-03-18 07:53:00,201.166,201.188,201.16,201.181,74300000.0
2005-03-18 07:54:00,201.181,201.193,201.152,201.158,67000000.0
2005-03-18 07:55:00,201.142,201.201,201.142,201.182,45600000.0
2005-03-18 07:56:00,201.195,201.195,201.161,201.171,52400000.0
2005-03-18 07:57:00,201.187,201.21,201.187,201.199,55900000.0
2005-03-18 07:58:00,201.2,201.2,201.179,201.195,80400000.0
2005-03-18 07:59:00,201.193,201.193,201.171,201.182,23900000.0
2005-03-18 08:00:00,201.209,201.225,201.186,201.195,26700000.0
2005-03-18 08:01:00,201.222,201.232,201.19,201.213,58599999.0
2005-03-18 08:02:00,201.239,201.239,201.195,201.222,37800000.0
2005-03-18 08:03:00,201.263,201.263,201.212,201.221,34800001.0
2005-03-18 08:04:00,201.218,201.247,201.216,201.224,36300000.0
2005-03-18 08:05:00,201.225,201.262,201.224,201.25,38300000.0
2005-03-18 08:06:00,201.253,201.253,201.214,201.25,36200000.0
2005-03-18 08:07:00,201.239,201.242,201.204,201.229,42300000.0
2005-03-18 08:08:00,201.24,201.246,201.214,201.228,43500000.0
2005-03-18 08:09:00,201.25,201.285,201.246,201.268,37400000.0
2005-03-18 08:10:00,201.267,201.28,201.245,201.248,66000000.0
2005-03-18 08:11:00,201.261,201.285,201.249,201.259,68800001.0
2005-03-18 08:12:00,201.278,201.278,201.242,201.25,29000000.0
2005-03-18 08:13:00,201.232,201.267,201.232,201.255,62000000.0
2005-03-18 08:14:00,201.219,201.248,201.219,201.246,21600000.0
2005-03-18 08:15:00,201.228,201.255,201.215,201.233,35600000.0
2005-03-18 08:16:00,201.245,201.245,201.221,201.236,62099999.0
2005-03-18 08:17:00,201.232,201.244,201.225,201.225,44500000.0
2005-03-18 08:18:00,201.216,201.241,201.21,201.231,68500000.0
2005-03-18 08:19:00,201.251,201.26,201.242,201.247,31200000.0
2005-03-18 08:20:00,201.259,201.27,201.246,201.255,41900000.0
2005-03-18 08:21:00,201.274,201.284,201.267,201.275,49600000.0
2005-03-18 08:22:00,201.291,201.297,201.279,201.283,35100000.0
2005-03-18 08:23:00,201.268,201.292,201.263,201.281,67700000.0
2005-03-18 08:24:00,201.281,201.281,201.266,201.278,57200000.0
2005-03-18 08:25:00,201.277,201.288,201.27,201.28,46199999.0
2005-03-18 08:26:00,201.266,201.289,201.255,201.281,66400000.0
2005-03-18 08:27:00,201.292,201.292,201.251,201.275,35500000.0
2005-03-18 08:28:00,201.269,201.305,201.269,201.277,76800000.0
2005-03-18 08:29:00,201.276,201.305,201.271,201.278,60500000.0
2005-03-18 08:30:00,201.286,201.319,201.268,201.319,41400000.0
2005-03-18 08:31:00,201.315,201.326,201.297,201.326,53900000.0
2005-03-18 08:32:00,201.339,201.363,201.318,201.32,38899999.0
2005-03-18 08:33:00,201.34,201.352,201.325,201.348,52100000.0
2005-03-18 08:34:00,201.359,201.359,201.33,201.344,88499998.0
2005-03-18 08:35:00,201.324,201.342,201.322,201.34,66399999.0
2005-03-18 08:36:00,201.356,201.356,201.335,201.352,89800000.0
2005-03-18 08:37:00,201.345,201.38,201.335,201.352,60600000.0
2005-03-18 08:38:00,201.353,201.392,201.344,201.382,92200001.0
2005-03-18 08:39:00,201.396,201.396,201.361,201.361,23100000.0
2005-03-18 08:40:00,201.385,201.429,201.375,201.375,31000000.0
2005-03-18 08:41:00,201.352,201.357,201.325,201.325,33100000.0
2005-03-18 08:42:00,201.343,201.376,201.326,201.362,33600000.0
2005-03-18 08:43:00,201.381,201.383,201.344,201.366,61000000.0
2005-03-18 08:44:00,201.373,201.433,201.373,201.416,51200000.0
2005-03-18 08:45:00,201.405,201.44,201.405,201.425,42000000.0
2005-03-18 08:46:00,201.426,201.426,201.406,201.42,67000000.0
2005-03-18 08:47:00,201.441,201.441,201.417,201.421,53300000.0
2005-03-18 08:48:00,201.423,201.444,201.413,201.433,72800000.0
2005-03-18 08:49:00,201.432,201.432,201.405,201.424,76599999.0
2005-03-18 08:50:00,201.425,201.434,201.403,201.419,28900000.0
2005-03-18 08:51:00,201.427,201.453,201.417,201.446,29000000.0
2005-03-18 08:52:00,201.464,201.466,201.428,201.466,98800000.0
2005-03-18 08:53:00,201.458,201.482,201.454,201.477,48299999.0
2005-03-18 08:54:00,201.485,201.498,201.48,201.48,37000000.0
2005-03-18 08:55:00,201.476,201.498,201.467,201.478,52299999.0
2005-03-18 08:56:00,201.484,201.514,201.484,201.51,35800000.0
2005-03-18 08:57:00,201.477,201.503,201.472,201.477,61800000.0
2005-03-18 08:58:00,201.461,201.47,201.43,201.43,45900000.0
2005-03-18 08:59:00,201.447,201.447,201.409,201.419,49300000.0
2005-03-18 09:00:00,201.437,201.455,201.393,201.399,35900000.0
2005-03-18 09:01:00,201.391,201.42,201.382,201.382,60400001.0
2005-03-18 09:02:00,201.385,201.411,201.385,201.394,26600000.0
2005-03-18 09:03:00,201.369,201.463,201.369,201.457,76900000.0
2005-03-18 09:04:00,201.442,201.458,201.425,201.458,46700000.0
2005-03-18 09:05:00,201.461,201.482,201.456,201.475,28500000.0
2005-03-18 09:06:00,201.48,201.503,201.458,201.48,54300001.0
2005-03-18 09:07:00,201.482,201.486,201.455,201.483,63700000.0
2005-03-18 09:08:00,201.477,201.487,201.437,201.437,37700000.0
2005-03-18 09:09:00,201.453,201.469,201.446,201.449,51400001.0
2005-03-18 09:10:00,201.469,201.48,201.446,201.466,38000000.0
2005-03-18 09:11:00,201.478,201.498,201.454,201.472,55400000.0
2005-03-18 09:12:00,201.483,201.511,201.47,201.511,68499999.0
2005-03-18 09:13:00,201.489,201.489,201.46,201.477,33100000.0
2005-03-18 09:14:00,201.474,201.474,201.446,201.446,38100000.0
2005-03-18 09:15:00,201.435,201.454,201.432,201.438,84000001.0
2005-03-18 09:16:00,201.462,201.485,201.441,201.45,36000000.0
2005-03-18 09:17:00,201.451,201.48,201.443,201.48,46300000.0
2005-03-18 09:18:00,201.485,201.514,201.485,201.505,44700000.0
2005-03-18 09:19:00,201.493,201.493,201.454,201.463,40600000.0
2005-03-18 09:20:00,201.455,201.455,201.415,201.422,42300000.0
2005-03-18 09:21:00,201.455,201.455,201.408,201.42,28800000.0
2005-03-18 09:22:00,201.43,201.43,201.389,201.398,37600000.0
2005-03-18 09:23:00,201.414,201.425,201.412,201.425,40700000.0
2005-03-18 09:24:00,201.445,201.445,201.362,201.374,41800000.0
2005-03-18 09:25:00,201.356,201.382,201.339,201.37,54900000.0
2005-03-18 09:26:00,201.377,201.388,201.355,201.373,37300000.0
2005-03-18 09:27:00,201.355,201.375,201.346,201.362,62300000.0
2005-03-18 09:28:00,201.379,201.384,201.356,201.384,43900000.0
2005-03-18 09:29:00,201.361,201.394,201.361,201.382,114900001.0
2005-03-18 09:30:00,201.385,201.398,201.371,201.391,48100000.0
2005-03-18 09:31:00,201.399,201.433,201.399,201.402,42700000.0
2005-03-18 09:32:00,201.416,201.435,201.396,201.402,48200000.0
2005-03-18 09:33:00,201.424,201.433,201.403,201.406,29000000.0
2005-03-18 09:34:00,201.402,201.408,201.334,201.349,35200000.0
2005-03-18 09:35:00,201.351,201.374,201.326,201.358,57500000.0
2005-03-18 09:36:00,201.382,201.391,201.355,201.377,29600000.0
2005-03-18 09:37:00,201.377,201.395,201.348,201.348,70100002.0
2005-03-18 09:38:00,201.341,201.364,201.332,201.359,59400000.0
2005-03-18 09:39:00,201.361,201.361,201.287,201.299,83199999.0
2005-03-18 09:40:00,201.335,201.358,201.332,201.352,35900000.0
2005-03-18 09:41:00,201.364,201.382,201.356,201.368,43300000.0
2005-03-18 09:42:00,201.384,201.392,201.377,201.378,53000000.0
2005-03-18 09:43:00,201.35,201.365,201.315,201.332,43099999.0
2005-03-18 09:44:00,201.279,201.318,201.279,201.309,32400000.0
2005-03-18 09:45:00,201.289,201.291,201.244,201.264,62000000.0
2005-03-18 09:46:00,201.28,201.3,201.278,201.285,62400001.0
2005-03-18 09:47:00,201.297,201.297,201.271,201.295,49700000.0
2005-03-18 09:48:00,201.298,201.306,201.277,201.28,53300001.0
2005-03-18 09:49:00,201.284,201.315,201.284,201.296,43700000.0
2005-03-18 09:50:00,201.305,201.305,201.262,201.263,45500000.0
2005-03-18 09:51:00,201.258,201.295,201.241,201.282,38800000.0
2005-03-18 09:52:00,201.283,201.29,201.258,201.258,36800000.0
2005-03-18 09:53:00,201.254,201.284,201.247,201.279,45000000.0
2005-03-18 09:54:00,201.29,201.304,201.25,201.266,47900000.0
2005-03-18 09:55:00,201.263,201.288,201.257,201.288,23900000.0
2005-03-18 09:56:00,201.295,201.295,201.255,201.282,33900000.0
2005-03-18 09:57:00,201.272,201.28,201.24,201.25,96200000.0
2005-03-18 09:58:00,201.261,201.283,201.244,201.256,24700000.0
2005-03-18 09:59:00,201.272,201.281,201.251,201.254,28900000.0
2005-03-18 10:00:00,201.245,201.272,201.24,201.249,33200000.0
2005-03-18 10:01:00,201.244,201.276,201.241,201.242,80900001.0
2005-03-18 10:02:00,201.252,201.266,201.241,201.252,52200000.0
2005-03-18 10:03:00,201.222,201.251,201.222,201.25,60100000.0
2005-03-18 10:04:00,201.252,201.263,201.212,201.219,43799999.0
2005-03-18 10:05:00,201.232,201.232,201.135,201.151,43400000.0
2005-03-18 10:06:00,201.151,201.151,201.12,201.139,18300000.0
2005-03-18 10:07:00,201.153,201.218,201.153,201.217,36600000.0
2005-03-18 10:08:00,201.192,201.22,201.192,201.22,20200000.0
2005-03-18 10:09:00,201.218,201.218,201.143,201.15,59900000.0
2005-03-18 10:10:00,201.131,201.145,201.105,201.118,48400001.0
2005-03-18 10:11:00,201.099,201.123,201.066,201.097,46400000.0
2005-03-18 10:12:00,201.134,201.168,201.134,201.162,54900001.0
2005-03-18 10:13:00,201.153,201.16,201.109,201.116,57599999.0
2005-03-18 10:14:00,201.138,201.157,201.125,201.149,57100000.0
2005-03-18 10:15:00,201.156,201.184,201.156,201.173,34000000.0
2005-03-18 10:16:00,201.16,201.173,201.118,201.143,57400000.0
2005-03-18 10:17:00,201.129,201.152,201.125,201.134,30400000.0
2005-03-18 10:18:00,201.096,201.119,201.069,201.084,35100000.0
2005-03-18 10:19:00,201.057,201.067,201.003,201.01,54100001.0
2005-03-18 10:20:00,201.029,201.036,201.011,201.028,41400000.0
2005-03-18 10:21:00,201.033,201.046,201.014,201.021,55900000.0
2005-03-18 10:22:00,201.036,201.041,201.018,201.031,20900000.0
2005-03-18 10:23:00,201.026,201.059,201.017,201.042,49400000.0
2005-03-18 10:24:00,201.03,201.045,200.917,200.923,85500000.0
2005-03-18 10:25:00,200.915,200.921,200.823,200.837,36700000.0
2005-03-18 10:26:00,200.838,200.855,200.794,200.794,59599999.0
2005-03-18 10:27:00,200.795,200.801,200.761,200.787,88499999.0
2005-03-18 10:28:00,200.777,200.79,200.745,200.782,61000001.0
2005-03-18 10:29:00,200.805,200.825,200.791,200.81,40000000.0
2005-03-18 10:30:00,200.797,200.827,200.795,200.826,56600000.0
2005-03-18 10:31:00,200.844,200.86,200.818,200.855,52400000.0
2005-03-18 10:32:00,200.895,200.937,200.894,200.91,56499999.0
2005-03-18 10:33:00,200.924,200.931,200.897,200.907,54000000.0
2005-03-18 10:34:00,200.908,200.935,200.904,200.904,72499999.0
2005-03-18 10:35:00,200.888,200.918,200.88,200.893,21500000.0
2005-03-18 10:36:00,200.922,200.922,200.855,200.858,56800001.0
2005-03-18 10:37:00,200.86,200.87,200.838,200.844,66799999.0
2005-03-18 10:38:00,200.871,200.895,200.863,200.892,48700000.0
2005-03-18 10:39:00,200.895,200.915,200.873,200.893,90100000.0
2005-03-18 10:40:00,200.873,200.925,200.871,200.921,68400000.0
2005-03-18 10:41:00,200.935,200.935,200.883,200.916,37200000.0
2005-03-18 10:42:00,200.912,200.912,200.874,200.885,53100000.0
2005-03-18 10:43:00,200.877,200.884,200.854,200.86,37100000.0
2005-03-18 10:44:00,200.881,200.915,200.869,200.915,44700000.0
2005-03-18 10:45:00,200.95,200.95,200.909,200.938,63100000.0
2005-03-18 10:46:00,200.933,200.966,200.931,200.96,37200000.0
2005-03-18 10:47:00,200.959,200.96,200.914,200.915,80399999.0
2005-03-18 10:48:00,200.932,200.94,200.897,200.925,31300000.0
2005-03-18 10:49:00,200.921,200.951,200.903,200.913,48200000.0
2005-03-18 10:50:00,200.905,200.915,200.865,200.875,83100001.0
2005-03-18 10:51:00,200.877,200.893,200.821,200.821,62900000.0
2005-03-18 10:52:00,200.825,200.833,200.795,200.811,32200000.0
2005-03-18 10:53:00,200.822,200.825,200.793,200.822,79000000.0
2005-03-18 10:54:00,200.829,200.829,200.769,200.787,50400000.0
2005-03-18 10:55:00,200.771,200.777,200.75,200.762,41400000.0
2005-03-18 10:56:00,200.729,200.729,200.654,200.68,90500000.0
2005-03-18 10:57:00,200.681,200.733,200.677,200.713,26300000.0
2005-03-18 10:58:00,200.717,200.761,200.717,200.755,14800000.0
2005-03-18 10:59:00,200.734,200.755,200.732,200.743,68500002.0
2005-03-18 11:00:00,200.751,200.775,200.738,200.752,51700000.0
2005-03-18 11:01:00,200.775,200.784,200.763,200.784,36500000.0
2005-03-18 11:02:00,200.785,200.819,200.766,200.81,50300000.0
2005-03-18 11:03:00,200.828,200.845,200.814,200.838,70800001.0
2005-03-18 11:04:00,200.836,200.841,200.808,200.814,53200000.0
2005-03-18 11:05:00,200.813,200.849,200.813,200.84,48600000.0
2005-03-18 11:06:00,200.834,200.834,200.799,200.832,42800000.0
2005-03-18 11:07:00,200.79,200.815,200.784,200.794,69100000.0
2005-03-18 11:08:00,200.787,200.797,200.764,200.77,31200000.0
2005-03-18 11:09:00,200.783,200.8,200.774,200.79,52400000.0
2005-03-18 11:10:00,200.794,200.806,200.779,200.795,69300001.0
2005-03-18 11:11:00,200.805,200.816,200.786,200.816,74000000.0
2005-03-18 11:12:00,200.82,200.82,200.797,200.82,84900001.0
2005-03-18 11:13:00,200.815,200.826,200.787,200.798,67000000.0
2005-03-18 11:14:00,200.832,200.849,200.788,200.788,74800000.0
2005-03-18 11:15:00,200.776,200.801,200.765,200.788,54100001.0
2005-03-18 11:16:00,200.785,200.805,200.768,200.805,57400000.0
2005-03-18 11:17:00,200.819,200.84,200.797,200.84,59000000.0
2005-03-18 11:18:00,200.827,200.833,200.803,200.811,31500000.0
2005-03-18 11:19:00,200.81,200.843,200.81,200.843,78800000.0
2005-03-18 11:20:00,200.831,200.846,200.809,200.82,55400000.0
2005-03-18 11:21:00,200.834,200.853,200.806,200.816,57900000.0
2005-03-18 11:22:00,200.818,200.826,200.8,200.812,71700001.0
2005-03-18 11:23:00,200.796,200.809,200.772,200.772,35600000.0
2005-03-18 11:24:00,200.761,200.793,200.749,200.759,70800000.0
2005-03-18 11:25:00,200.73,200.757,200.719,200.753,46100000.0
2005-03-18 11:26:00,200.753,200.784,200.738,200.784,69500000.0
2005-03-18 11:27:00,200.779,200.798,200.758,200.765,53200000.0
2005-03-18 11:28:00,200.769,200.773,200.735,200.735,37300000.0
2005-03-18 11:29:00,200.788,200.788,200.757,200.779,66200000.0
2005-03-18 11:30:00,200.782,200.879,200.782,200.873,77100000.0
2005-03-18 11:31:00,200.897,200.897,200.848,200.865,74399999.0
2005-03-18 11:32:00,200.877,200.884,200.863,200.87,52700000.0
2005-03-18 11:33:00,200.874,200.894,200.865,200.865,75899999.0
2005-03-18 11:34:00,200.854,200.891,200.854,200.89,48500000.0
2005-03-18 11:35:00,200.866,200.885,200.866,200.878,26700000.0
2005-03-18 11:36:00,200.863,200.878,200.845,200.849,67800000.0
2005-03-18 11:37:00,200.839,200.87,200.839,200.858,31000000.0
2005-03-18 11:38:00,200.855,200.871,200.855,200.87,38999999.0
2005-03-18 11:39:00,200.897,200.914,200.879,200.914,42000000.0
2005-03-18 11:40:00,200.918,200.956,200.918,200.941,72900001.0
2005-03-18 11:41:00,200.932,200.932,200.907,200.909,42200000.0
2005-03-18 11:42:00,200.909,200.917,200.898,200.917,61000000.0
2005-03-18 11:43:00,200.879,200.937,200.875,200.875,73600000.0
2005-03-18 11:44:00,200.898,200.913,200.875,200.913,51499999.0
2005-03-18 11:45:00,200.907,200.93,200.907,200.917,82500001.0
2005-03-18 11:46:00,200.898,200.911,200.885,200.887,68400000.0
2005-03-18 11:47:00,200.867,200.875,200.847,200.853,48700000.0
2005-03-18 11:48:00,200.872,200.891,200.87,200.88,46700000.0
2005-03-18 11:49:00,200.858,200.898,200.858,200.898,34600000.0
2005-03-18 11:50:00,200.891,200.923,200.886,200.902,55600001.0
2005-03-18 11:51:00,200.908,200.953,200.906,200.931,89100000.0
2005-03-18 11:52:00,200.943,200.985,200.943,200.977,46500000.0
2005-03-18 11:53:00,201.003,201.017,200.987,200.987,56499999.0
2005-03-18 11:54:00,200.981,201.017,200.973,200.983,70400000.0
2005-03-18 11:55:00,200.98,200.991,200.956,200.991,44699999.0
2005-03-18 11:56:00,200.996,201.009,200.974,200.997,58200000.0
2005-03-18 11:57:00,200.998,201.007,200.978,201.007,34400000.0
2005-03-18 11:58:00,200.977,200.988,200.973,200.975,25800000.0
2005-03-18 11:59:00,200.964,200.964,200.926,200.926,56500000.0
2005-03-18 12:00:00,200.919,200.927,200.889,200.927,55400000.0
2005-03-18 12:01:00,200.931,200.937,200.901,200.931,34400000.0
2005-03-18 12:02:00,200.931,200.952,200.92,200.931,74500000.0
2005-03-18 12:03:00,200.907,200.925,200.856,200.906,59499999.0
2005-03-18 12:04:00,200.909,200.93,200.899,200.914,54700000.0
2005-03-18 12:05:00,200.909,200.914,200.88,200.911,29000000.0
2005-03-18 12:06:00,200.924,200.927,200.893,200.893,43800000.0
2005-03-18 12:07:00,200.9,200.912,200.849,200.855,74199999.0
2005-03-18 12:08:00,200.851,200.892,200.842,200.892,62300000.0
2005-03-18 12:09:00,200.906,200.919,200.895,200.901,49700000.0
2005-03-18 12:10:00,200.938,200.949,200.915,200.949,65000001.0
2005-03-18 12:11:00,200.94,200.95,200.919,200.945,50400000.0
2005-03-18 12:12:00,200.934,200.952,200.932,200.937,40700000.0
2005-03-18 12:13:00,200.941,200.943,200.892,200.9,37500000.0
2005-03-18 12:14:00,200.886,200.911,200.879,200.9,65900001.0
2005-03-18 12:15:00,200.893,200.913,200.864,200.868,74500001.0
2005-03-18 12:16:00,200.864,200.868,200.843,200.856,66500000.0
2005-03-18 12:17:00,200.857,200.898,200.857,200.885,59500000.0
2005-03-18 12:18:00,200.886,200.925,200.866,200.925,51300000.0
2005-03-18 12:19:00,200.94,200.965,200.925,200.951,60499999.0
2005-03-18 12:20:00,200.968,200.977,200.931,200.963,35000000.0
2005-03-18 12:21:00,200.957,200.969,200.927,200.969,41600000.0
2005-03-18 12:22:00,200.95,200.972,200.928,200.941,59900000.0
2005-03-18 12:23:00,200.958,200.971,200.947,200.957,61899999.0
2005-03-18 12:24:00,200.94,200.966,200.94,200.956,50100000.0
2005-03-18 12:25:00,200.923,200.952,200.916,200.938,57699999.0
2005-03-18 12:26:00,200.926,200.98,200.912,200.98,79600001.0
2005-03-18 12:27:00,200.971,200.98,200.948,200.98,39000000.0
2005-03-18 12:28:00,200.997,201.006,200.967,200.967,51899999.0
2005-03-18 12:29:00,200.986,200.988,200.933,200.945,46500001.0
2005-03-18 12:30:00,200.946,201.0,200.946,200.975,63100000.0
2005-03-18 12:31:00,200.97,200.988,200.96,200.96,39600000.0
2005-03-18 12:32:00,200.974,201.016,200.974,201.008,31900000.0
2005-03-18 12:33:00,201.013,201.013,200.971,201.013,53300000.0
2005-03-18 12:34:00,201.013,201.027,201.006,201.02,50400000.0
2005-03-18 12:35:00,201.025,201.028,200.993,201.002,62999999.0
2005-03-18 12:36:00,201.003,201.038,200.999,201.019,72700000.0
2005-03-18 12:37:00,201.031,201.037,201.007,201.029,116700001.0
2005-03-18 12:38:00,201.015,201.053,201.007,201.034,70600001.0
2005-03-18 12:39:00,201.03,201.079,201.027,201.064,46800000.0
2005-03-18 12:40:00,201.082,201.082,201.065,201.067,51399998.0
2005-03-18 12:41:00,201.084,201.094,201.048,201.048,75400001.0
2005-03-18 12:42:00,201.077,201.121,201.077,201.121,59900000.0
2005-03-18 12:43:00,201.129,201.133,201.107,201.107,21500000.0
2005-03-18 12:44:00,201.11,201.14,201.103,201.14,30500000.0
2005-03-18 12:45:00,201.136,201.169,201.121,201.169,91500000.0
2005-03-18 12:46:00,201.166,201.172,201.143,201.16,50999999.0
2005-03-18 12:47:00,201.166,201.166,201.137,201.163,63900000.0
2005-03-18 12:48:00,201.141,201.164,201.135,201.147,41300000.0
2005-03-18 12:49:00,201.165,201.198,201.144,201.176,56400001.0
2005-03-18 12:50:00,201.187,201.199,201.168,201.181,64200001.0
2005-03-18 12:51:00,201.169,201.172,201.127,201.143,69000001.0
2005-03-18 12:52:00,201.148,201.155,201.129,201.155,21600000.0
2005-03-18 12:53:00,201.139,201.152,201.1,201.1,31500000.0
2005-03-18 12:54:00,201.139,201.152,201.101,201.143,68600000.0
2005-03-18 12:55:00,201.127,201.151,201.107,201.151,65800000.0
2005-03-18 12:56:00,201.146,201.152,201.099,201.113,26500000.0
2005-03-18 12:57:00,201.106,201.137,201.088,201.12,42100000.0
2005-03-18 12:58:00,201.115,201.126,201.087,201.087,67800000.0
2005-03-18 12:59:00,201.068,201.083,201.042,201.061,84900001.0
2005-03-18 13:00:00,201.052,201.075,201.044,201.061,64100001.0
2005-03-18 13:01:00,201.074,201.102,201.063,201.082,43600000.0
2005-03-18 13:02:00,201.075,201.106,201.071,201.1,68500002.0
2005-03-18 13:03:00,201.096,201.125,201.077,201.105,60900001.0
2005-03-18 13:04:00,201.057,201.116,201.057,201.077,35200000.0
2005-03-18 13:05:00,201.096,201.096,201.041,201.041,62100000.0
2005-03-18 13:06:00,201.027,201.073,201.027,201.055,28700000.0
2005-03-18 13:07:00,201.033,201.078,201.032,201.078,48200001.0
2005-03-18 13:08:00,201.041,201.058,201.029,201.052,53100001.0
2005-03-18 13:09:00,201.041,201.044,201.002,201.002,56699999.0
2005-03-18 13:10:00,201.006,201.025,200.979,201.015,74599999.0
2005-03-18 13:11:00,201.026,201.045,201.019,201.035,55499998.0
2005-03-18 13:12:00,201.036,201.041,201.02,201.037,52800000.0
2005-03-18 13:13:00,201.025,201.052,201.023,201.041,36400000.0
2005-03-18 13:14:00,201.044,201.044,201.01,201.022,68699999.0
2005-03-18 13:15:00,201.042,201.043,201.012,201.029,30200000.0
2005-03-18 13:16:00,201.033,201.07,201.022,201.065,44800000.0
2005-03-18 13:17:00,201.054,201.065,201.034,201.059,59700000.0
2005-03-18 13:18:00,201.088,201.088,201.034,201.054,63200000.0
2005-03-18 13:19:00,201.062,201.082,201.051,201.062,76600001.0
2005-03-18 13:20:00,201.08,201.08,201.048,201.048,75000000.0
2005-03-18 13:21:00,201.079,201.093,201.022,201.022,27500000.0
2005-03-18 13:22:00,201.013,201.013,200.973,200.993,31400000.0
2005-03-18 13:23:00,201.002,201.002,200.934,200.963,68400000.0
2005-03-18 13:24:00,200.964,200.985,200.964,200.985,44700001.0
2005-03-18 13:25:00,200.963,201.0,200.963,201.0,75800001.0
2005-03-18 13:26:00,201.005,201.024,200.975,200.985,46300000.0
2005-03-18 13:27:00,200.978,201.008,200.971,201.002,46700000.0
2005-03-18 13:28:00,200.999,201.032,200.993,201.017,32500000.0
2005-03-18 13:29:00,201.016,201.045,201.016,201.035,63899999.0
2005-03-18 13:30:00,201.014,201.038,201.012,201.025,47900000.0
2005-03-18 13:31:00,201.043,201.062,201.024,201.052,40900000.0
2005-03-18 13:32:00,201.061,201.062,201.012,201.046,77400000.0
2005-03-18 13:33:00,201.03,201.062,201.011,201.014,34300000.0
2005-03-18 13:34:00,201.005,201.008,200.98,201.0,58800001.0
2005-03-18 13:35:00,200.986,200.998,200.97,200.987,60000000.0
2005-03-18 13:36:00,200.983,201.018,200.983,201.004,44700000.0
2005-03-18 13:37:00,200.997,201.034,200.997,201.026,93100001.0
2005-03-18 13:38:00,201.021,201.044,201.01,201.016,70600000.0
2005-03-18 13:39:00,201.016,201.045,201.013,201.02,27100000.0
2005-03-18 13:40:00,201.02,201.043,201.016,201.032,62300000.0
2005-03-18 13:41:00,201.024,201.027,201.002,201.015,47300000.0
2005-03-18 13:42:00,201.003,201.003,200.98,200.989,41800000.0
2005-03-18 13:43:00,200.979,200.99,200.962,200.99,45400000.0
2005-03-18 13:44:00,200.983,201.022,200.983,201.02,56800000.0
2005-03-18 13:45:00,201.0,201.038,201.0,201.002,28700000.0
2005-03-18 13:46:00,201.001,201.036,200.995,201.036,53400000.0
2005-03-18 13:47:00,201.049,201.049,201.009,201.009,66099999.0
2005-03-18 13:48:00,201.009,201.017,200.998,200.998,49000001.0
2005-03-18 13:49:00,201.006,201.045,200.998,201.045,53899999.0
2005-03-18 13:50:00,201.042,201.042,200.993,201.021,23600000.0
2005-03-18 13:51:00,201.009,201.009,200.978,200.983,69500000.0
2005-03-18 13:52:00,200.974,201.004,200.974,200.984,56900000.0
2005-03-18 13:53:00,200.989,201.001,200.98,200.98,64500000.0
2005-03-18 13:54:00,200.972,200.988,200.968,200.971,66500001.0
2005-03-18 13:55:00,200.967,200.967,200.918,200.918,56100002.0
2005-03-18 13:56:00,200.9,200.926,200.897,200.904,41700000.0
2005-03-18 13:57:00,200.913,200.921,200.889,200.915,51900000.0
2005-03-18 13:58:00,200.924,200.947,200.918,200.938,50700000.0
2005-03-18 13:59:00,200.942,200.951,200.901,200.926,25500000.0
2005-03-18 14:00:00,200.929,200.989,200.929,200.988,71400000.0
2005-03-18 14:01:00,200.954,200.975,200.93,200.932,61299999.0
2005-03-18 14:02:00,200.915,200.997,200.914,200.99,51700000.0
2005-03-18 14:03:00,200.975,200.99,200.95,200.977,19400000.0
2005-03-18 14:04:00,200.961,200.997,200.951,200.997,54600000.0
2005-03-18 14:05:00,200.986,200.995,200.972,200.973,40600000.0
2005-03-18 14:06:00,200.97,201.009,200.97,201.001,52800000.0
2005-03-18 14:07:00,201.008,201.012,200.994,200.996,106699997.0
2005-03-18 14:08:00,200.986,201.0,200.98,200.988,39800000.0
2005-03-18 14:09:00,200.95,200.978,200.923,200.923,38500000.0
2005-03-18 14:10:00,200.934,200.957,200.931,200.942,45100000.0
2005-03-18 14:11:00,200.913,200.983,200.913,200.962,48000000.0
2005-03-18 14:12:00,200.99,201.003,200.972,200.985,36199999.0
2005-03-18 14:13:00,200.981,201.01,200.981,200.99,102700000.0
2005-03-18 14:14:00,200.99,200.992,200.962,200.98,47299999.0
2005-03-18 14:15:00,201.002,201.011,200.983,200.983,73100001.0
2005-03-18 14:16:00,201.001,201.001,200.978,200.978,51900000.0
2005-03-18 14:17:00,200.973,201.005,200.973,201.005,15200000.0
2005-03-18 14:18:00,200.964,200.987,200.952,200.955,71900000.0
2005-03-18 14:19:00,200.946,200.955,200.928,200.948,26700000.0
2005-03-18 14:20:00,200.95,200.97,200.941,200.959,46000000.0
2005-03-18 14:21:00,200.941,200.966,200.928,200.965,44600000.0
2005-03-18 14:22:00,200.965,200.998,200.963,200.989,38100000.0
2005-03-18 14:23:00,200.973,201.002,200.951,200.978,33700000.0
2005-03-18 14:24:00,200.975,200.975,200.906,200.906,31300000.0
2005-03-18 14:25:00,200.91,200.945,200.896,200.945,50399999.0
2005-03-18 14:26:00,200.93,200.963,200.93,200.963,49200000.0
2005-03-18 14:27:00,200.952,201.0,200.952,200.983,70000000.0
2005-03-18 14:28:00,200.983,200.988,200.957,200.973,89300002.0
2005-03-18 14:29:00,200.925,200.953,200.86,200.86,32500000.0
2005-03-18 14:30:00,200.837,200.887,200.837,200.87,43700000.0
2005-03-18 14:31:00,200.878,200.878,200.817,200.832,53500000.0
2005-03-18 14:32:00,200.836,200.846,200.825,200.841,62400000.0
2005-03-18 14:33:00,200.831,200.858,200.831,200.841,74600000.0
2005-03-18 14:34:00,200.85,200.85,200.82,200.82,22900000.0
2005-03-18 14:35:00,200.829,200.848,200.811,200.827,75400001.0
2005-03-18 14:36:00,200.821,200.833,200.805,200.829,44500000.0
2005-03-18 14:37:00,200.843,200.85,200.823,200.823,37000000.0
2005-03-18 14:38:00,200.818,200.835,200.813,200.835,50500000.0
2005-03-18 14:39:00,200.827,200.843,200.779,200.784,49000001.0
2005-03-18 14:40:00,200.799,200.843,200.799,200.829,12300000.0
2005-03-18 14:41:00,200.836,200.854,200.821,200.849,36100000.0
2005-03-18 14:42:00,200.825,200.845,200.818,200.84,43700000.0
2005-03-18 14:43:00,200.82,200.897,200.818,200.886,38900000.0
2005-03-18 14:44:00,200.917,200.936,200.9,200.924,42000000.0
2005-03-18 14:45:00,200.933,200.96,200.925,200.954,60400000.0
2005-03-18 14:46:00,200.939,200.964,200.93,200.931,24300000.0
2005-03-18 14:47:00,200.965,200.965,200.913,200.93,21700000.0
2005-03-18 14:48:00,200.896,200.916,200.873,200.916,52500000.0
2005-03-18 14:49:00,200.902,200.928,200.895,200.926,93900000.0
2005-03-18 14:50:00,200.904,200.924,200.894,200.91,47900000.0
2005-03-18 14:51:00,200.929,200.93,200.901,200.93,57800000.0
2005-03-18 14:52:00,200.947,200.947,200.868,200.87,28700000.0
2005-03-18 14:53:00,200.873,200.908,200.866,200.893,30600000.0
2005-03-18 14:54:00,200.909,200.955,200.892,200.955,71300000.0
2005-03-18 14:55:00,200.962,200.969,200.933,200.94,53000000.0
2005-03-18 14:56:00,200.914,200.945,200.914,200.918,43500000.0
2005-03-18 14:57:00,200.919,200.945,200.918,200.918,48399999.0
2005-03-18 14:58:00,200.923,200.961,200.92,200.961,48100000.0
2005-03-18 14:59:00,200.951,200.962,200.909,200.962,57300000.0
2005-03-18 15:00:00,200.98,201.007,200.973,201.007,69200000.0
2005-03-18 15:01:00,201.029,201.041,201.011,201.039,63100000.0
2005-03-18 15:02:00,201.048,201.062,201.024,201.041,66000000.0
2005-03-18 15:03:00,201.008,201.099,201.008,201.092,58199999.0
2005-03-18 15:04:00,201.125,201.154,201.122,201.145,38300000.0
2005-03-18 15:05:00,201.16,201.165,201.027,201.027,57700000.0
2005-03-18 15:06:00,201.0,201.012,200.936,200.954,39600000.0
2005-03-18 15:07:00,200.983,200.992,200.957,200.957,63700000.0
2005-03-18 15:08:00,200.965,200.969,200.94,200.957,37900000.0
2005-03-18 15:09:00,200.941,200.949,200.909,200.933,58800000.0
2005-03-18 15:10:00,200.904,200.953,200.901,200.953,42400000.0
2005-03-18 15:11:00,200.965,200.981,200.949,200.981,44000000.0
2005-03-18 15:12:00,200.949,200.968,200.927,200.927,47900000.0
2005-03-18 15:13:00,200.897,200.914,200.889,200.908,39100000.0
2005-03-18 15:14:00,200.865,200.875,200.805,200.805,31200000.0
2005-03-18 15:15:00,200.786,200.814,200.779,200.814,48500000.0
2005-03-18 15:16:00,200.806,200.877,200.806,200.874,46800000.0
2005-03-18 15:17:00,200.898,200.923,200.883,200.922,28300000.0
2005-03-18 15:18:00,200.928,200.941,200.867,200.867,77400000.0
2005-03-18 15:19:00,200.843,200.87,200.816,200.824,52799999.0
2005-03-18 15:20:00,200.819,200.882,200.819,200.882,27500000.0
2005-03-18 15:21:00,200.854,200.878,200.842,200.869,62700000.0
2005-03-18 15:22:00,200.846,200.891,200.846,200.88,61900000.0
2005-03-18 15:23:00,200.882,200.892,200.805,200.813,28400000.0
2005-03-18 15:24:00,200.819,200.845,200.803,200.83,64200000.0
2005-03-18 15:25:00,200.817,200.842,200.811,200.842,55500001.0
2005-03-18 15:26:00,200.837,200.875,200.829,200.875,55399999.0
2005-03-18 15:27:00,200.874,200.933,200.874,200.919,28200000.0
2005-03-18 15:28:00,200.917,200.928,200.872,200.885,55700000.0
2005-03-18 15:29:00,200.878,200.895,200.86,200.894,54400000.0
2005-03-18 15:30:00,200.892,200.892,200.86,200.861,53599999.0
2005-03-18 15:31:00,200.839,200.885,200.837,200.864,57800000.0
2005-03-18 15:32:00,200.867,200.88,200.828,200.833,38200001.0
2005-03-18 15:33:00,200.792,200.792,200.734,200.752,79800000.0
2005-03-18 15:34:00,200.774,200.815,200.759,200.815,63500000.0
2005-03-18 15:35:00,200.844,200.846,200.81,200.81,26400000.0
2005-03-18 15:36:00,200.854,200.854,200.828,200.844,29700000.0
2005-03-18 15:37:00,200.829,200.837,200.795,200.796,43100000.0
2005-03-18 15:38:00,200.814,200.814,200.787,200.793,61300000.0
2005-03-18 15:39:00,200.754,200.851,200.754,200.839,22100000.0
2005-03-18 15:40:00,200.841,200.841,200.785,200.785,37200000.0
2005-03-18 15:41:00,200.802,200.806,200.778,200.786,85700001.0
2005-03-18 15:42:00,200.812,200.814,200.774,200.774,40300000.0
2005-03-18 15:43:00,200.776,200.81,200.773,200.788,61699999.0
2005-03-18 15:44:00,200.799,200.813,200.784,200.797,74900001.0
2005-03-18 15:45:00,200.815,200.815,200.78,200.781,54400000.0
2005-03-18 15:46:00,200.8,200.8,200.757,200.788,23200000.0
2005-03-18 15:47:00,200.804,200.811,200.781,200.809,74500000.0
2005-03-18 15:48:00,200.799,200.818,200.797,200.81,67499999.0
2005-03-18 15:49:00,200.816,200.821,200.797,200.82,41700000.0
2005-03-18 15:50:00,200.842,200.85,200.82,200.829,49700000.0
2005-03-18 15:51:00,200.834,200.838,200.803,200.823,24900000.0
2005-03-18 15:52:00,200.825,200.847,200.816,200.833,30300000.0
2005-03-18 15:53:00,200.853,200.862,200.827,200.832,72700000.0
2005-03-18 15:54:00,200.825,200.854,200.8,200.8,56100000.0
2005-03-18 15:55:00,200.784,200.797,200.765,200.779,72400001.0
2005-03-18 15:56:00,200.755,200.776,200.74,200.743,60900000.0
2005-03-18 15:57:00,200.741,200.754,200.719,200.719,42000000.0
2005-03-18 15:58:00,200.734,200.747,200.725,200.735,47600000.0
2005-03-18 15:59:00,200.757,200.759,200.718,200.747,57999999.0
2005-03-18 16:00:00,200.732,200.752,200.729,200.752,21000000.0
2005-03-18 16:01:00,200.734,200.734,200.697,200.697,65600001.0
2005-03-18 16:02:00,200.666,200.692,200.649,200.692,27500000.0
2005-03-18 16:03:00,200.682,200.735,200.682,200.735,73399999.0
2005-03-18 16:04:00,200.713,200.734,200.687,200.723,21200000.0
2005-03-18 16:05:00,200.731,200.743,200.719,200.743,47000001.0
2005-03-18 16:06:00,200.733,200.733,200.702,200.719,24400000.0
2005-03-18 16:07:00,200.687,200.719,200.677,200.702,29500000.0
2005-03-18 16:08:00,200.71,200.724,200.692,200.71,29000000.0
2005-03-18 16:09:00,200.717,200.722,200.622,200.637,62700000.0
2005-03-18 16:10:00,200.628,200.665,200.628,200.665,47500000.0
2005-03-18 16:11:00,200.676,200.68,200.617,200.623,64000000.0
2005-03-18 16:12:00,200.635,200.635,200.587,200.587,42300000.0
2005-03-18 16:13:00,200.577,200.612,200.577,200.603,48100000.0
2005-03-18 16:14:00,200.591,200.61,200.576,200.6,41900000.0
2005-03-18 16:15:00,200.612,200.617,200.6,200.601,42700001.0
2005-03-18 16:16:00,200.625,200.625,200.604,200.622,44300000.0
2005-03-18 16:17:00,200.627,200.658,200.625,200.64,49299999.0
2005-03-18 16:18:00,200.634,200.647,200.625,200.625,38000000.0
2005-03-18 16:19:00,200.64,200.65,200.633,200.64,53200001.0
2005-03-18 16:20:00,200.652,200.652,200.611,200.635,46200000.0
2005-03-18 16:21:00,200.619,200.647,200.595,200.647,69400000.0
2005-03-18 16:22:00,200.654,200.685,200.654,200.677,68100000.0
2005-03-18 16:23:00,200.68,200.722,200.67,200.704,80800000.0
2005-03-18 16:24:00,200.729,200.775,200.729,200.772,38000000.0
2005-03-18 16:25:00,200.755,200.755,200.73,200.753,24500000.0
2005-03-18 16:26:00,200.748,200.767,200.744,200.766,56000000.0
2005-03-18 16:27:00,200.752,200.773,200.752,200.765,39200001.0
2005-03-18 16:28:00,200.763,200.763,200.722,200.727,104400000.0
2005-03-18 16:29:00,200.696,200.703,200.666,200.696,59400000.0
2005-03-18 16:30:00,200.697,200.697,200.669,200.688,76600001.0
2005-03-18 16:31:00,200.687,200.694,200.652,200.66,63200000.0
2005-03-18 16:32:00,200.641,200.699,200.638,200.695,93300000.0
2005-03-18 16:33:00,200.673,200.729,200.65,200.725,84200000.0
2005-03-18 16:34:00,200.742,200.747,200.716,200.724,33200000.0
2005-03-18 16:35:00,200.747,200.758,200.687,200.694,79600000.0
2005-03-18 16:36:00,200.705,200.723,200.687,200.69,37500000.0
2005-03-18 16:37:00,200.702,200.712,200.687,200.697,63900001.0
2005-03-18 16:38:00,200.67,200.688,200.647,200.65,28300000.0
2005-03-18 16:39:00,200.643,200.707,200.643,200.706,72500000.0
2005-03-18 16:40:00,200.694,200.711,200.687,200.694,47000000.0
2005-03-18 16:41:00,200.709,200.736,200.709,200.709,112899999.0
2005-03-18 16:42:00,200.718,200.764,200.707,200.752,35800000.0
2005-03-18 16:43:00,200.731,200.752,200.726,200.743,42500000.0
2005-03-18 16:44:00,200.76,200.802,200.743,200.802,77200000.0
2005-03-18 16:45:00,200.762,200.783,200.723,200.727,50600000.0
2005-03-18 16:46:00,200.719,200.719,200.685,200.685,63300000.0
2005-03-18 16:47:00,200.695,200.7,200.666,200.666,56500000.0
2005-03-18 16:48:00,200.723,200.746,200.666,200.698,36700000.0
2005-03-18 16:49:00,200.697,200.697,200.639,200.658,57000000.0
2005-03-18 16:50:00,200.673,200.735,200.673,200.695,49100000.0
2005-03-18 16:51:00,200.675,200.69,200.647,200.674,75500000.0
2005-03-18 16:52:00,200.674,200.688,200.644,200.65,92399999.0
2005-03-18 16:53:00,200.636,200.668,200.634,200.655,44600000.0
2005-03-18 16:54:00,200.687,200.725,200.685,200.708,60500000.0
2005-03-18 16:55:00,200.724,200.754,200.724,200.729,44200000.0
2005-03-18 16:56:00,200.703,200.708,200.678,200.688,62600000.0
2005-03-18 16:57:00,200.686,200.724,200.672,200.702,65599999.0
2005-03-18 16:58:00,200.681,200.706,200.646,200.693,61200000.0
2005-03-18 16:59:00,200.685,200.685,200.659,200.659,59400000.0
2005-03-18 17:00:00,200.646,200.69,200.646,200.69,25500000.0
2005-03-18 17:01:00,200.735,200.762,200.715,200.746,37400000.0
2005-03-18 17:02:00,200.745,200.764,200.726,200.764,58600001.0
2005-03-18 17:03:00,200.728,200.787,200.728,200.738,77600000.0
2005-03-18 17:04:00,200.748,200.814,200.727,200.803,59500000.0
2005-03-18 17:05:00,200.795,200.81,200.792,200.792,60600000.0
2005-03-18 17:06:00,200.805,200.825,200.792,200.825,58200000.0
2005-03-18 17:07:00,200.861,200.925,200.852,200.903,46100000.0
2005-03-18 17:08:00,200.896,200.918,200.885,200.905,25500000.0
2005-03-18 17:09:00,200.867,200.867,200.832,200.842,16700000.0
2005-03-18 17:10:00,200.852,200.856,200.79,200.79,64400000.0
2005-03-18 17:11:00,200.785,200.85,200.785,200.813,90800001.0
2005-03-18 17:12:00,200.819,200.833,200.78,200.783,47699999.0
2005-03-18 17:13:00,200.804,200.841,200.801,200.841,30200000.0
2005-03-18 17:14:00,200.885,200.941,200.885,200.934,34700000.0
2005-03-18 17:15:00,200.931,200.961,200.9,200.945,35500000.0
2005-03-18 17:16:00,200.948,200.956,200.916,200.935,44700000.0
2005-03-18 17:17:00,200.938,200.973,200.936,200.936,34400000.0
2005-03-18 17:18:00,200.972,200.983,200.93,200.93,44900000.0
2005-03-18 17:19:00,200.94,200.94,200.898,200.9,47500000.0
2005-03-18 17:20:00,200.88,200.92,200.876,200.887,79199998.0
2005-03-18 17:21:00,200.877,200.877,200.835,200.839,36600000.0
2005-03-18 17:22:00,200.834,200.864,200.818,200.818,62500000.0
2005-03-18 17:23:00,200.836,200.849,200.802,200.816,44100000.0
2005-03-18 17:24:00,200.794,200.822,200.772,200.816,61699999.0
2005-03-18 17:25:00,200.797,200.812,200.787,200.787,53999999.0
2005-03-18 17:26:00,200.784,200.784,200.76,200.76,55100000.0
2005-03-18 17:27:00,200.741,200.763,200.724,200.747,38200000.0
2005-03-18 17:28:00,200.735,200.746,200.708,200.717,48399999.0
2005-03-18 17:29:00,200.714,200.736,200.697,200.736,84100001.0
2005-03-18 17:30:00,200.742,200.742,200.707,200.71,57100000.0
2005-03-18 17:31:00,200.714,200.762,200.714,200.757,64500000.0
2005-03-18 17:32:00,200.762,200.782,200.738,200.77,52200000.0
2005-03-18 17:33:00,200.774,200.802,200.774,200.787,31200000.0
2005-03-18 17:34:00,200.746,200.783,200.746,200.773,29800000.0
2005-03-18 17:35:00,200.749,200.773,200.735,200.773,67500000.0
2005-03-18 17:36:00,200.786,200.815,200.784,200.795,43900000.0
2005-03-18 17:37:00,200.794,200.804,200.785,200.787,52400000.0
2005-03-18 17:38:00,200.779,200.802,200.768,200.784,30500000.0
2005-03-18 17:39:00,200.742,200.748,200.724,200.748,63100000.0
2005-03-18 17:40:00,200.731,200.756,200.731,200.756,27600000.0
2005-03-18 17:41:00,200.772,200.783,200.751,200.776,36000000.0
2005-03-18 17:42:00,200.786,200.815,200.777,200.81,57599999.0
2005-03-18 17:43:00,200.813,200.85,200.813,200.85,34300000.0
2005-03-18 17:44:00,200.857,200.867,200.841,200.867,64700000.0
2005-03-18 17:45:00,200.849,200.853,200.832,200.834,48100000.0
2005-03-18 17:46:00,200.818,200.852,200.812,200.817,56500000.0
2005-03-18 17:47:00,200.825,200.845,200.806,200.845,54400000.0
2005-03-18 17:48:00,200.866,200.875,200.849,200.849,93300000.0
2005-03-18 17:49:00,200.862,200.871,200.843,200.859,39300000.0
2005-03-18 17:50:00,200.891,200.891,200.855,200.855,31300000.0
2005-03-18 17:51:00,200.867,200.873,200.862,200.862,73600001.0
2005-03-18 17:52:00,200.864,200.9,200.864,200.9,34600000.0
2005-03-18 17:53:00,200.871,200.887,200.866,200.868,43499999.0
2005-03-18 17:54:00,200.864,200.874,200.825,200.837,57800000.0
2005-03-18 17:55:00,200.836,200.837,200.801,200.825,36800000.0
2005-03-18 17:56:00,200.84,200.84,200.815,200.825,20400000.0
2005-03-18 17:57:00,200.816,200.848,200.816,200.846,64500001.0
2005-03-18 17:58:00,200.824,200.865,200.824,200.847,86499999.0
2005-03-18 17:59:00,200.857,200.867,200.835,200.841,85600000.0
2005-03-18 18:00:00,200.854,200.854,200.813,200.814,74500000.0
2005-03-18 18:01:00,200.827,200.83,200.781,200.82,604599998.0
2005-03-18 18:02:00,200.829,200.829,200.757,200.794,728199998.0
2005-03-18 18:03:00,200.792,200.821,200.758,200.773,666300001.0
2005-03-18 18:04:00,200.761,200.761,200.664,200.664,376400000.0
2005-03-18 18:05:00,200.698,200.717,200.67,200.694,709599998.0
2005-03-18 18:06:00,200.683,200.721,200.677,200.701,626800002.0
2005-03-18 18:07:00,200.715,200.726,200.678,200.68,818400000.0
2005-03-18 18:08:00,200.688,200.708,200.667,200.699,649900001.0
2005-03-18 18:09:00,200.675,200.676,200.622,200.636,515099999.0
2005-03-18 18:10:00,200.617,200.65,200.585,200.592,463700000.0
2005-03-18 18:11:00,200.581,200.586,200.538,200.559,325900000.0
2005-03-18 18:12:00,200.568,200.592,200.552,200.572,294099999.0
2005-03-18 18:13:00,200.603,200.626,200.6,200.601,483899999.0
2005-03-18 18:14:00,200.612,200.628,200.582,200.625,661099998.0
2005-03-18 18:15:00,200.626,200.639,200.589,200.595,771800002.0
2005-03-18 18:16:00,200.586,200.617,200.568,200.586,685999995.0
2005-03-18 18:17:00,200.602,200.621,200.58,200.603,180600000.0
2005-03-18 18:18:00,200.596,200.628,200.564,200.608,368399999.0
2005-03-18 18:19:00,200.618,200.672,200.616,200.668,499399997.0
2005-03-18 18:20:00,200.705,200.735,200.671,200.687,528699999.0
2005-03-18 18:21:00,200.664,200.745,200.661,200.745,546500003.0
2005-03-18 18:22:00,200.714,200.775,200.714,200.753,480700001.0
2005-03-18 18:23:00,200.757,200.793,200.735,200.779,838899998.0
2005-03-18 18:24:00,200.755,200.788,200.727,200.759,576599998.0
2005-03-18 18:25:00,200.769,200.788,200.752,200.78,436600001.0
2005-03-18 18:26:00,200.796,200.803,200.758,200.767,431700003.0
2005-03-18 18:27:00,200.765,200.782,200.745,200.769,456899997.0
2005-03-18 18:28:00,200.768,200.769,200.735,200.752,374599999.0
2005-03-18 18:29:00,200.757,200.768,200.719,200.765,394400000.0
2005-03-18 18:30:00,200.79,200.811,200.772,200.785,256199998.0
2005-03-18 18:31:00,200.799,200.84,200.768,200.818,354099998.0
2005-03-18 18:32:00,200.811,200.832,200.792,200.823,409100000.0
2005-03-18 18:33:00,200.825,200.855,200.814,200.847,416699998.0
2005-03-18 18:34:00,200.856,200.89,200.83,200.868,544599999.0
2005-03-18 18:35:00,200.882,200.91,200.851,200.89,365199999.0
2005-03-18 18:36:00,200.885,200.906,200.858,200.862,355200000.0
2005-03-18 18:37:00,200.868,200.868,200.817,200.847,141000001.0
2005-03-18 18:38:00,200.857,200.862,200.822,200.844,171700000.0
2005-03-18 18:39:00,200.851,200.861,200.805,200.812,141200000.0
2005-03-18 18:40:00,200.8,200.829,200.786,200.817,203100001.0
2005-03-18 18:41:00,200.845,200.904,200.813,200.87,301300000.0
2005-03-18 18:42:00,200.871,200.899,200.866,200.889,271999999.0
2005-03-18 18:43:00,200.884,200.897,200.835,200.858,97100000.0
2005-03-18 18:44:00,200.873,200.887,200.851,200.853,291899999.0
2005-03-18 18:45:00,200.856,200.895,200.844,200.895,189699998.0
2005-03-18 18:46:00,200.888,200.898,200.854,200.854,171400000.0
2005-03-18 18:47:00,200.86,200.915,200.854,200.899,91100000.0
2005-03-18 18:48:00,200.911,200.922,200.812,200.879,128200000.0
2005-03-18 18:49:00,200.871,200.905,200.869,200.905,228699998.0
2005-03-18 18:50:00,200.915,200.929,200.888,200.913,273999999.0
2005-03-18 18:51:00,200.9,200.925,200.876,200.907,265000002.0
2005-03-18 18:52:00,200.906,200.917,200.866,200.895,221899999.0
2005-03-18 18:53:00,200.898,200.944,200.894,200.935,211299999.0
2005-03-18 18:54:00,200.949,200.949,200.875,200.911,177900000.0
2005-03-18 18:55:00,200.905,200.936,200.888,200.9,328299998.0
2005-03-18 18:56:00,200.904,200.906,200.871,200.887,44700001.0
2005-03-18 18:57:00,200.91,200.941,200.899,200.938,226000000.0
2005-03-18 18:58:00,200.95,200.961,200.924,200.931,343500000.0
2005-03-18 18:59:00,200.91,200.929,200.869,200.925,266399999.0
2005-03-18 19:00:00,200.915,200.944,200.887,200.915,43500000.0
2005-03-18 19:01:00,200.884,200.903,200.851,200.893,73600000.0
2005-03-18 19:02:00,200.887,200.924,200.883,200.883,229400000.0
2005-03-18 19:03:00,200.887,200.958,200.887,200.919,256199998.0
2005-03-18 19:04:00,200.928,200.986,200.917,200.986,186700000.0
2005-03-18 19:05:00,200.996,201.05,200.973,201.017,165600002.0
2005-03-18 19:06:00,201.033,201.035,200.985,201.014,405900000.0
2005-03-18 19:07:00,201.032,201.059,201.027,201.045,299700001.0
2005-03-18 19:08:00,201.034,201.034,200.959,201.0,322300001.0
2005-03-18 19:09:00,201.001,201.023,200.961,201.011,226799999.0
2005-03-18 19:10:00,201.023,201.059,201.012,201.057,95900000.0
2005-03-18 19:11:00,201.038,201.054,201.036,201.05,55499999.0
2005-03-18 19:12:00,201.042,201.062,201.034,201.058,101100001.0
2005-03-18 19:13:00,201.063,201.074,201.033,201.042,150600000.0
2005-03-18 19:14:00,201.02,201.04,201.01,201.037,244800001.0
2005-03-18 19:15:00,201.017,201.051,201.004,201.037,375800001.0
2005-03-18 19:16:00,201.034,201.046,201.015,201.015,41700000.0
2005-03-18 19:17:00,201.05,201.06,201.032,201.059,195299999.0
2005-03-18 19:18:00,201.034,201.077,201.034,201.057,220300000.0
2005-03-18 19:19:00,201.063,201.089,201.058,201.063,220300000.0
2005-03-18 19:20:00,201.079,201.084,201.063,201.065,141100000.0
2005-03-18 19:21:00,201.076,201.076,201.038,201.063,170199999.0
2005-03-18 19:22:00,201.061,201.114,201.051,201.064,119399999.0
2005-03-18 19:23:00,201.05,201.08,201.047,201.075,394699999.0
2005-03-18 19:24:00,201.069,201.086,201.036,201.043,121500000.0
2005-03-18 19:25:00,201.025,201.042,201.021,201.036,204800001.0
2005-03-18 19:26:00,201.027,201.07,201.022,201.067,498199996.0
2005-03-18 19:27:00,201.079,201.093,201.055,201.075,287000001.0
2005-03-18 19:28:00,201.068,201.083,201.056,201.066,215000001.0
2005-03-18 19:29:00,201.059,201.087,201.059,201.072,85200000.0
2005-03-18 19:30:00,201.065,201.095,201.065,201.065,226600000.0
2005-03-18 19:31:00,201.064,201.077,201.051,201.062,130100000.0
2005-03-18 19:32:00,201.064,201.08,201.034,201.048,401699997.0
2005-03-18 19:33:00,201.073,201.073,201.043,201.071,207700001.0
2005-03-18 19:34:00,201.083,201.117,201.072,201.101,215299999.0
2005-03-18 19:35:00,201.081,201.109,201.053,201.053,274100000.0
2005-03-18 19:36:00,201.068,201.081,201.054,201.067,228900002.0
2005-03-18 19:37:00,201.079,201.079,201.035,201.055,125900000.0
2005-03-18 19:38:00,201.079,201.079,201.048,201.074,243699999.0
2005-03-18 19:39:00,201.088,201.103,201.07,201.07,209099999.0
2005-03-18 19:40:00,201.074,201.086,201.051,201.075,258500000.0
2005-03-18 19:41:00,201.09,201.099,201.075,201.088,412599998.0
2005-03-18 19:42:00,201.072,201.076,201.053,201.067,136800000.0
2005-03-18 19:43:00,201.06,201.06,201.032,201.04,59000000.0
2005-03-18 19:44:00,201.032,201.064,201.032,201.043,210500000.0
2005-03-18 19:45:00,201.062,201.101,201.046,201.087,120000000.0
2005-03-18 19:46:00,201.108,201.129,201.097,201.129,119900000.0
2005-03-18 19:47:00,201.124,201.151,201.119,201.134,58600000.0
2005-03-18 19:48:00,201.121,201.162,201.121,201.132,216600000.0
2005-03-18 19:49:00,201.115,201.149,201.115,201.117,174900001.0
2005-03-18 19:50:00,201.135,201.169,201.135,201.16,173599999.0
2005-03-18 19:51:00,201.167,201.196,201.165,201.172,158500000.0
2005-03-18 19:52:00,201.193,201.212,201.191,201.201,132799999.0
2005-03-18 19:53:00,201.185,201.204,201.17,201.17,196300001.0
2005-03-18 19:54:00,201.168,201.181,201.102,201.117,184899998.0
2005-03-18 19:55:00,201.13,201.13,201.086,201.121,59499999.0
2005-03-18 19:56:00,201.124,201.174,201.115,201.162,116000001.0
2005-03-18 19:57:00,201.161,201.19,201.16,201.19,183299998.0
2005-03-18 19:58:00,201.18,201.183,201.127,201.132,273599999.0
2005-03-18 19:59:00,201.13,201.132,201.072,201.102,236199999.0
2005-03-18 20:00:00,201.113,201.13,201.094,201.11,132200000.0
2005-03-18 20:01:00,201.092,201.124,201.076,201.097,85600000.0
2005-03-18 20:02:00,201.084,201.098,201.068,201.07,145200000.0
2005-03-18 20:03:00,201.054,201.106,201.054,201.075,124100000.0
2005-03-18 20:04:00,201.073,201.086,201.064,201.065,113099999.0
2005-03-18 20:05:00,201.06,201.085,201.043,201.078,124100000.0
2005-03-18 20:06:00,201.12,201.12,201.076,201.09,226699999.0
2005-03-18 20:07:00,201.096,201.113,201.082,201.104,134300000.0
2005-03-18 20:08:00,201.115,201.143,201.102,201.102,267199999.0
2005-03-18 20:09:00,201.106,201.121,201.089,201.089,162100000.0
2005-03-18 20:10:00,201.088,201.136,201.088,201.115,144199999.0
2005-03-18 20:11:00,201.122,201.122,201.069,201.114,292100000.0
2005-03-18 20:12:00,201.115,201.115,201.063,201.067,413899998.0
2005-03-18 20:13:00,201.084,201.138,201.084,201.097,162400000.0
2005-03-18 20:14:00,201.093,201.106,201.073,201.097,164300001.0
2005-03-18 20:15:00,201.104,201.109,201.05,201.05,319500001.0
2005-03-18 20:16:00,201.082,201.122,201.064,201.064,180200002.0
2005-03-18 20:17:00,201.045,201.066,201.045,201.055,50700000.0
2005-03-18 20:18:00,201.087,201.087,201.052,201.073,146900000.0
2005-03-18 20:19:00,201.051,201.058,201.028,201.028,144500000.0
2005-03-18 20:20:00,201.05,201.068,201.041,201.063,291500001.0
2005-03-18 20:21:00,201.075,201.1,201.063,201.067,127900000.0
2005-03-18 20:22:00,201.051,201.065,201.024,201.06,187600001.0
2005-03-18 20:23:00,201.068,201.068,201.035,201.035,185000000.0
2005-03-18 20:24:00,201.043,201.049,201.006,201.032,185599999.0
2005-03-18 20:25:00,201.041,201.07,201.041,201.049,221400000.0
2005-03-18 20:26:00,201.076,201.089,201.045,201.089,271900000.0
2005-03-18 20:27:00,201.096,201.106,201.065,201.098,219999999.0
2005-03-18 20:28:00,201.068,201.09,201.045,201.051,437999999.0
2005-03-18 20:29:00,201.046,201.094,201.046,201.083,462000001.0
2005-03-18 20:30:00,201.067,201.083,201.053,201.077,585800002.0
2005-03-18 20:31:00,201.099,201.099,201.054,201.087,381900000.0
2005-03-18 20:32:00,201.063,201.107,201.063,201.105,608499999.0
2005-03-18 20:33:00,201.104,201.109,201.07,201.087,188000000.0
2005-03-18 20:34:00,201.097,201.108,201.07,201.085,137300000.0
2005-03-18 20:35:00,201.076,201.089,201.072,201.089,133400000.0
2005-03-18 20:36:00,201.107,201.107,201.073,201.1,135900000.0
2005-03-18 20:37:00,201.105,201.108,201.075,201.1,61400000.0
2005-03-18 20:38:00,201.075,201.104,201.067,201.08,223699999.0
2005-03-18 20:39:00,201.084,201.091,201.047,201.075,258500000.0
2005-03-18 20:40:00,201.081,201.089,201.055,201.064,299500001.0
2005-03-18 20:41:00,201.066,201.08,201.03,201.08,211600001.0
2005-03-18 20:42:00,201.087,201.087,201.048,201.065,191200001.0
2005-03-18 20:43:00,201.062,201.087,201.062,201.085,345300000.0
2005-03-18 20:44:00,201.064,201.085,201.047,201.057,305300000.0
2005-03-18 20:45:00,201.069,201.106,201.056,201.099,257599999.0
2005-03-18 20:46:00,201.091,201.108,201.086,201.105,214100001.0
2005-03-18 20:47:00,201.112,201.129,201.093,201.093,190200000.0
2005-03-18 20:48:00,201.103,201.123,201.097,201.099,192100000.0
2005-03-18 20:49:00,201.105,201.112,201.044,201.044,127800000.0
2005-03-18 20:50:00,201.022,201.092,201.022,201.082,391500000.0
2005-03-18 20:51:00,201.112,201.126,201.101,201.117,152200000.0
2005-03-18 20:52:00,201.105,201.119,201.089,201.115,101300000.0
2005-03-18 20:53:00,201.103,201.136,201.085,201.085,219100001.0
2005-03-18 20:54:00,201.123,201.126,201.094,201.125,134700001.0
2005-03-18 20:55:00,201.112,201.116,201.062,201.088,357599997.0
2005-03-18 20:56:00,201.11,201.126,201.109,201.126,212199998.0
2005-03-18 20:57:00,201.105,201.121,201.053,201.121,388400001.0
2005-03-18 20:58:00,201.098,201.124,201.087,201.087,360500001.0
2005-03-18 20:59:00,201.132,201.132,201.095,201.111,470000000.0
2005-03-18 21:00:00,201.066,201.115,201.043,201.043,390500001.0
2005-03-18 21:01:00,201.102,201.147,201.056,201.13,392899999.0
2005-03-18 21:02:00,201.147,201.147,201.098,201.109,228800001.0
2005-03-18 21:03:00,201.106,201.145,201.098,201.099,305100001.0
2005-03-18 21:04:00,201.084,201.119,201.083,201.111,96600000.0
2005-03-18 21:05:00,201.107,201.131,201.078,201.078,91700000.0
2005-03-18 21:06:00,201.083,201.089,201.069,201.072,153300000.0
2005-03-18 21:07:00,201.078,201.106,201.064,201.106,182400001.0
2005-03-18 21:08:00,201.1,201.111,201.081,201.1,125500000.0
2005-03-18 21:09:00,201.076,201.108,201.076,201.095,91099998.0
2005-03-18 21:10:00,201.108,201.108,201.066,201.079,105000000.0
2005-03-18 21:11:00,201.065,201.092,201.065,201.084,56300000.0
2005-03-18 21:12:00,201.091,201.104,201.08,201.104,68900000.0
2005-03-18 21:13:00,201.11,201.112,201.091,201.094,225000000.0
2005-03-18 21:14:00,201.107,201.119,201.086,201.102,378199999.0
2005-03-18 21:15:00,201.09,201.109,201.08,201.091,264099999.0
2005-03-18 21:16:00,201.077,201.107,201.059,201.095,128800002.0
2005-03-18 21:17:00,201.114,201.128,201.101,201.117,268399999.0
2005-03-18 21:18:00,201.102,201.133,201.06,201.107,191799999.0
2005-03-18 21:19:00,201.123,201.138,201.119,201.127,248300001.0
2005-03-18 21:20:00,201.156,201.156,201.102,201.135,426700001.0
2005-03-18 21:21:00,201.108,201.128,201.08,201.08,227800000.0
2005-03-18 21:22:00,201.095,201.096,201.033,201.033,210699999.0
2005-03-18 21:23:00,201.038,201.062,201.033,201.058,150500002.0
2005-03-18 21:24:00,201.032,201.073,201.032,201.053,172500000.0
2005-03-18 21:25:00,201.059,201.073,201.042,201.045,243299999.0
2005-03-18 21:26:00,201.042,201.06,201.017,201.024,142400002.0
2005-03-18 21:27:00,201.037,201.053,201.011,201.036,147299998.0
2005-03-18 21:28:00,201.029,201.045,201.002,201.03,105400000.0
2005-03-18 21:29:00,201.029,201.043,201.009,201.029,92400001.0
2005-03-18 21:30:00,201.014,201.054,201.014,201.033,62400000.0
2005-03-18 21:31:00,201.038,201.049,201.003,201.043,62300000.0
2005-03-18 21:32:00,201.037,201.037,201.018,201.023,116800001.0
2005-03-18 21:33:00,201.025,201.042,201.008,201.042,159300000.0
2005-03-18 21:34:00,201.053,201.063,201.029,201.063,113000001.0
2005-03-18 21:35:00,201.024,201.047,201.022,201.037,40300000.0
2005-03-18 21:36:00,201.039,201.055,201.039,201.04,94700000.0
2005-03-18 21:37:00,201.046,201.052,201.015,201.02,140799998.0
2005-03-18 21:38:00,201.031,201.086,201.031,201.056,41200000.0
2005-03-18 21:39:00,201.053,201.063,201.044,201.057,27400000.0
2005-03-18 21:40:00,201.057,201.057,201.02,201.034,21600000.0
2005-03-18 21:41:00,201.048,201.072,201.037,201.052,35600000.0
2005-03-18 21:42:00,201.064,201.067,201.046,201.048,125200000.0
2005-03-18 21:43:00,201.047,201.049,201.04,201.046,56899999.0
2005-03-18 21:44:00,201.05,201.087,201.05,201.061,231200000.0
2005-03-18 21:45:00,201.08,201.08,201.044,201.045,120100000.0
2005-03-18 21:46:00,201.027,201.07,201.027,201.066,127400001.0
2005-03-18 21:47:00,201.072,201.072,201.032,201.062,48400000.0
2005-03-18 21:48:00,201.056,201.078,201.043,201.078,143199999.0
2005-03-18 21:49:00,201.043,201.058,201.029,201.052,75300001.0
2005-03-18 21:50:00,201.062,201.07,201.062,201.068,42800000.0
2005-03-18 21:51:00,201.062,201.086,201.062,201.063,99000000.0
2005-03-18 21:52:00,201.063,201.069,201.058,201.065,66700000.0
2005-03-18 21:53:00,201.076,201.089,201.065,201.087,40500000.0
2005-03-18 21:54:00,201.093,201.103,201.076,201.096,103900000.0
2005-03-18 21:55:00,201.092,201.106,201.078,201.092,67700001.0
2005-03-18 21:56:00,201.096,201.098,201.068,201.068,31500000.0
2005-03-18 21:57:00,201.096,201.096,201.044,201.044,59699999.0
2005-03-18 21:58:00,201.021,201.054,201.008,201.042,53699999.0
2005-03-18 21:59:00,201.035,201.07,200.962,200.981,187699999.0
2005-03-18 22:00:00,200.941,200.986,200.922,200.922,236799999.0
2005-03-18 22:01:00,200.937,200.944,200.871,200.9,192200001.0
2005-03-18 22:02:00,200.902,200.945,200.902,200.928,281900000.0
2005-03-18 22:03:00,200.947,200.954,200.92,200.936,82200001.0
2005-03-18 22:04:00,200.969,200.997,200.969,200.988,201599999.0
2005-03-18 22:05:00,200.975,200.979,200.952,200.963,87100002.0
2005-03-18 22:06:00,200.946,200.978,200.946,200.978,28800000.0
2005-03-18 22:07:00,200.963,201.002,200.963,201.002,62200000.0
2005-03-18 22:08:00,201.002,201.002,200.965,200.965,55399999.0
2005-03-18 22:09:00,200.964,200.985,200.95,200.975,31000000.0
2005-03-18 22:10:00,201.004,201.027,200.991,201.006,58300000.0
2005-03-18 22:11:00,200.994,201.017,200.983,201.017,55499999.0
2005-03-18 22:12:00,201.02,201.022,201.001,201.009,92800000.0
2005-03-18 22:13:00,200.989,201.008,200.973,200.99,46200000.0
2005-03-18 22:14:00,200.992,200.995,200.984,200.985,27200000.0
2005-03-18 22:15:00,200.995,200.995,200.951,200.959,170900001.0
2005-03-18 22:16:00,200.976,201.013,200.975,200.995,233899998.0
2005-03-18 22:17:00,200.996,201.018,200.992,201.01,79800000.0
2005-03-18 22:18:00,201.018,201.037,200.993,201.017,88399999.0
2005-03-18 22:19:00,201.029,201.044,201.01,201.025,82900001.0
2005-03-18 22:20:00,201.034,201.034,201.003,201.026,73100000.0
2005-03-18 22:21:00,200.98,201.018,200.969,200.969,45000000.0
2005-03-18 22:22:00,200.962,200.993,200.958,200.97,64700000.0
2005-03-18 22:23:00,200.985,201.012,200.985,200.996,95500000.0
2005-03-18 22:24:00,201.009,201.043,200.994,201.043,73100000.0
2005-03-18 22:25:00,201.011,201.021,200.987,200.987,81099999.0
2005-03-18 22:26:00,200.997,201.006,200.972,200.972,44600000.0
2005-03-18 22:27:00,200.974,200.998,200.951,200.959,236700001.0
2005-03-18 22:28:00,200.964,200.964,200.917,200.952,21900000.0
2005-03-18 22:29:00,200.992,200.992,200.975,200.986,180400000.0
2005-03-18 22:30:00,200.997,201.0,200.978,201.0,37400000.0
2005-03-18 22:31:00,200.99,200.99,200.924,200.932,59000000.0
2005-03-18 22:32:00,200.935,200.959,200.92,200.958,97700000.0
2005-03-18 22:33:00,200.95,200.979,200.949,200.953,190400001.0
2005-03-18 22:34:00,200.961,200.985,200.948,200.985,359999999.0
2005-03-18 22:35:00,200.988,200.988,200.97,200.975,56100000.0
2005-03-18 22:36:00,200.971,201.012,200.971,200.975,101900000.0
2005-03-18 22:37:00,200.994,201.003,200.979,201.003,97599999.0
2005-03-18 22:38:00,200.994,201.015,200.99,200.997,94999999.0
2005-03-18 22:39:00,200.974,201.036,200.974,201.036,60800001.0
2005-03-18 22:40:00,201.013,201.03,201.012,201.023,55999999.0
2005-03-18 22:41:00,200.977,201.005,200.975,201.005,49300000.0
2005-03-18 22:42:00,201.028,201.028,201.007,201.027,69599999.0
2005-03-18 22:43:00,200.991,201.006,200.982,200.982,64500000.0
2005-03-18 22:44:00,201.014,201.025,201.005,201.005,126000000.0
2005-03-18 22:45:00,201.016,201.016,200.985,200.996,131300000.0
2005-03-18 22:46:00,201.014,201.015,200.999,201.0,53900000.0
2005-03-18 22:47:00,200.979,201.032,200.979,201.02,91200000.0
2005-03-18 22:48:00,201.033,201.043,201.006,201.043,80900000.0
2005-03-18 22:49:00,201.013,201.044,201.013,201.027,43300001.0
2005-03-18 22:50:00,201.028,201.039,201.018,201.039,29700000.0
2005-03-18 22:51:00,201.03,201.04,201.002,201.04,85300000.0
2005-03-18 22:52:00,201.028,201.044,201.028,201.044,55700000.0
2005-03-18 22:53:00,201.04,201.046,201.008,201.046,138099999.0
2005-03-18 22:54:00,201.045,201.045,201.025,201.025,60600000.0
2005-03-18 22:55:00,201.016,201.05,201.016,201.05,63900000.0
2005-03-18 22:56:00,201.015,201.056,201.015,201.035,75200000.0
2005-03-18 22:57:00,201.075,201.075,201.023,201.023,62300000.0
2005-03-18 22:58:00,201.059,201.059,201.041,201.057,48199999.0
2005-03-18 22:59:00,201.04,201.058,201.025,201.049,65900000.0
2005-03-18 23:00:00,201.028,201.076,201.028,201.076,30000000.0
2005-03-18 23:01:00,201.07,201.09,201.07,201.09,31200000.0
2005-03-18 23:02:00,201.066,201.086,201.036,201.053,42800000.0
2005-03-18 23:03:00,201.047,201.059,201.031,201.047,41600000.0
2005-03-18 23:04:00,201.053,201.053,200.993,200.993,34200000.0
2005-03-18 23:05:00,201.003,201.04,201.003,201.035,37100000.0
2005-03-18 23:06:00,201.055,201.06,201.026,201.06,50600000.0
2005-03-18 23:07:00,201.051,201.09,201.051,201.081,56000000.0
2005-03-18 23:08:00,201.095,201.125,201.086,201.125,56300001.0
2005-03-18 23:09:00,201.139,201.142,201.108,201.115,41800000.0
2005-03-18 23:10:00,201.111,201.136,201.096,201.12,67000000.0
2005-03-18 23:11:00,201.117,201.149,201.105,201.108,58700000.0
2005-03-18 23:12:00,201.117,201.13,201.094,201.106,31100000.0
2005-03-18 23:13:00,201.131,201.153,201.113,201.153,88600001.0
2005-03-18 23:14:00,201.159,201.175,201.146,201.175,48100000.0
2005-03-18 23:15:00,201.155,201.186,201.143,201.18,54800000.0
2005-03-18 23:16:00,201.18,201.185,201.16,201.16,72199999.0
2005-03-18 23:17:00,201.191,201.195,201.186,201.195,30900000.0
2005-03-18 23:18:00,201.165,201.204,201.161,201.204,60800000.0
2005-03-18 23:19:00,201.176,201.192,201.163,201.192,28700000.0
2005-03-18 23:20:00,201.187,201.215,201.177,201.211,110299999.0
2005-03-18 23:21:00,201.201,201.206,201.162,201.162,61300000.0
2005-03-18 23:22:00,201.186,201.201,201.161,201.197,70700000.0
2005-03-18 23:23:00,201.204,201.204,201.179,201.182,39900000.0
2005-03-18 23:24:00,201.155,201.184,201.152,201.184,81399999.0
2005-03-18 23:25:00,201.194,201.236,201.194,201.227,57400001.0
2005-03-18 23:26:00,201.22,201.22,201.196,201.196,58299999.0
2005-03-18 23:27:00,201.232,201.232,201.169,201.218,27600000.0
2005-03-18 23:28:00,201.189,201.2,201.183,201.188,50400000.0
2005-03-18 23:29:00,201.2,201.231,201.2,201.21,19600000.0
2005-03-18 23:30:00,201.22,201.22,201.173,201.195,58600000.0
2005-03-18 23:31:00,201.197,201.203,201.18,201.2,52200001.0
2005-03-18 23:32:00,201.208,201.248,201.208,201.241,50200000.0
2005-03-18 23:33:00,201.195,201.195,201.173,201.191,47899999.0
2005-03-18 23:34:00,201.202,201.202,201.156,201.173,51300001.0
2005-03-18 23:35:00,201.161,201.171,201.139,201.16,34000000.0
2005-03-18 23:36:00,201.178,201.211,201.172,201.211,51099999.0
2005-03-18 23:37:00,201.206,201.206,201.168,201.168,46400000.0
2005-03-18 23:38:00,201.215,201.222,201.187,201.222,36500000.0
2005-03-18 23:39:00,201.248,201.26,201.244,201.26,55100000.0
2005-03-18 23:40:00,201.263,201.263,201.213,201.236,68900000.0
2005-03-18 23:41:00,201.261,201.27,201.24,201.27,41000000.0
2005-03-18 23:42:00,201.246,201.266,201.244,201.255,64400000.0
2005-03-18 23:43:00,201.273,201.273,201.231,201.238,39700000.0
2005-03-18 23:44:00,201.206,201.231,201.189,201.212,49900000.0
2005-03-18 23:45:00,201.224,201.232,201.214,201.23,82600000.0
2005-03-18 23:46:00,201.229,201.233,201.225,201.229,51000001.0
2005-03-18 23:47:00,201.241,201.252,201.229,201.252,26000000.0
2005-03-18 23:48:00,201.25,201.266,201.245,201.259,70000000.0
2005-03-18 23:49:00,201.277,201.277,201.232,201.24,44400001.0
2005-03-18 23:50:00,201.247,201.261,201.247,201.256,19200000.0
2005-03-18 23:51:00,201.23,201.261,201.23,201.261,31100001.0
2005-03-18 23:52:00,201.252,201.262,201.234,201.262,42999999.0
2005-03-18 23:53:00,201.27,201.27,201.24,201.24,71700001.0
2005-03-18 23:54:00,201.247,201.262,201.235,201.235,54500000.0
2005-03-18 23:55:00,201.247,201.288,201.247,201.266,30200000.0
2005-03-18 23:56:00,201.28,201.296,201.26,201.26,54699999.0
2005-03-18 23:57:00,201.274,201.282,201.259,201.272,89300000.0
2005-03-18 23:58:00,201.279,201.292,201.261,201.273,52300000.0
2005-03-18 23:59:00,201.264,201.28,201.235,201.235,51600000.0
2005-03-21 00:00:00,201.086,201.102,201.063,201.102,35800000.0
2005-03-21 00:01:00,201.107,201.124,201.09,201.1,44400000.0
2005-03-21 00:02:00,201.092,201.144,201.081,201.144,40200001.0
2005-03-21 00:03:00,201.083,201.109,201.083,201.109,57100001.0
2005-03-21 00:04:00,201.099,201.123,201.088,201.118,38200000.0
2005-03-21 00:05:00,201.113,201.119,201.086,201.095,23100000.0
2005-03-21 00:06:00,201.123,201.133,201.085,201.085,30000000.0
2005-03-21 00:07:00,201.108,201.108,201.092,201.093,17300000.0
2005-03-21 00:08:00,201.135,201.135,201.061,201.072,50700000.0
2005-03-21 00:09:00,201.067,201.138,201.067,201.138,46200000.0
2005-03-21 00:10:00,201.137,201.137,201.093,201.103,61499998.0
2005-03-21 00:11:00,201.087,201.106,201.079,201.09,56100000.0
2005-03-21 00:12:00,201.102,201.116,201.085,201.085,49300000.0
2005-03-21 00:13:00,201.075,201.13,201.058,201.13,72600001.0
2005-03-21 00:14:00,201.067,201.13,201.063,201.114,88300000.0
2005-03-21 00:15:00,201.118,201.161,201.118,201.137,61100001.0
2005-03-21 00:16:00,201.159,201.181,201.127,201.127,88699999.0
2005-03-21 00:17:00,201.136,201.144,201.136,201.14,54400001.0
2005-03-21 00:18:00,201.123,201.152,201.121,201.127,49400001.0
2005-03-21 00:19:00,201.122,201.123,201.086,201.106,47200000.0
2005-03-21 00:20:00,201.073,201.137,201.071,201.125,50500000.0
2005-03-21 00:21:00,201.13,201.13,201.053,201.095,50900000.0
2005-03-21 00:22:00,201.076,201.091,201.02,201.027,36400000.0
2005-03-21 00:23:00,201.041,201.061,201.016,201.018,55800001.0
2005-03-21 00:24:00,201.012,201.039,201.012,201.016,29100000.0
2005-03-21 00:25:00,201.029,201.034,201.003,201.022,35400000.0
2005-03-21 00:26:00,201.04,201.042,201.019,201.034,66900001.0
2005-03-21 00:27:00,201.046,201.068,201.04,201.052,81900000.0
2005-03-21 00:28:00,201.069,201.075,201.037,201.041,54500000.0
2005-03-21 00:29:00,201.023,201.04,201.018,201.029,58500000.0
2005-03-21 00:30:00,201.073,201.077,201.063,201.067,13000000.0
2005-03-21 00:31:00,201.091,201.094,201.076,201.076,48400001.0
2005-03-21 00:32:00,201.083,201.085,201.069,201.085,57700000.0
2005-03-21 00:33:00,201.085,201.109,201.085,201.106,38500000.0
2005-03-21 00:34:00,201.101,201.106,201.083,201.106,30000000.0
2005-03-21 00:35:00,201.116,201.136,201.112,201.126,62100000.0
2005-03-21 00:36:00,201.128,201.142,201.119,201.119,47300000.0
2005-03-21 00:37:00,201.118,201.118,201.079,201.081,54599999.0
2005-03-21 00:38:00,201.086,201.092,201.072,201.075,51700000.0
2005-03-21 00:39:00,201.079,201.088,201.073,201.076,45100000.0
2005-03-21 00:40:00,201.073,201.081,201.059,201.069,30200000.0
2005-03-21 00:41:00,201.073,201.073,201.058,201.064,31500000.0
2005-03-21 00:42:00,201.045,201.066,201.038,201.049,52200000.0
2005-03-21 00:43:00,201.06,201.068,201.045,201.051,47600000.0
2005-03-21 00:44:00,201.056,201.087,201.042,201.087,28200000.0
2005-03-21 00:45:00,201.098,201.102,201.073,201.075,46900000.0
2005-03-21 00:46:00,201.069,201.072,201.037,201.037,29500000.0
2005-03-21 00:47:00,201.057,201.096,201.057,201.078,44600000.0
2005-03-21 00:48:00,201.081,201.088,201.066,201.067,47200000.0
2005-03-21 00:49:00,201.081,201.104,201.066,201.091,72000001.0
2005-03-21 00:50:00,201.078,201.08,201.05,201.062,24200000.0
2005-03-21 00:51:00,201.073,201.076,201.037,201.07,61300000.0
2005-03-21 00:52:00,201.092,201.092,201.063,201.081,21000000.0
2005-03-21 00:53:00,201.05,201.059,201.045,201.053,48700001.0
2005-03-21 00:54:00,201.071,201.073,201.034,201.047,26700000.0
2005-03-21 00:55:00,201.061,201.089,201.061,201.087,57100000.0
2005-03-21 00:56:00,201.094,201.094,201.077,201.081,37100000.0
2005-03-21 00:57:00,201.104,201.104,201.056,201.09,71499999.0
2005-03-21 00:58:00,201.073,201.122,201.073,201.073,58700000.0
2005-03-21 00:59:00,201.078,201.114,201.075,201.075,48700000.0
2005-03-21 01:00:00,201.073,201.1,201.067,201.1,41500001.0
2005-03-21 01:01:00,201.118,201.181,201.114,201.181,46400001.0
2005-03-21 01:02:00,201.153,201.153,201.101,201.15,58700001.0
2005-03-21 01:03:00,201.112,201.186,201.112,201.186,27000000.0
2005-03-21 01:04:00,201.136,201.163,201.118,201.12,43400000.0
2005-03-21 01:05:00,201.128,201.176,201.116,201.176,25100000.0
2005-03-21 01:06:00,201.132,201.137,201.089,201.099,54700000.0
2005-03-21 01:07:00,201.122,201.122,201.086,201.086,39500000.0
2005-03-21 01:08:00,201.07,201.094,201.066,201.082,34300000.0
2005-03-21 01:09:00,201.121,201.124,201.095,201.095,56400000.0
2005-03-21 01:10:00,201.149,201.152,201.124,201.124,54199999.0
2005-03-21 01:11:00,201.16,201.16,201.099,201.099,46200000.0
2005-03-21 01:12:00,201.094,201.094,201.057,201.075,64600000.0
2005-03-21 01:13:00,201.093,201.127,201.084,201.12,29400000.0
2005-03-21 01:14:00,201.103,201.13,201.092,201.093,85000000.0
2005-03-21 01:15:00,201.132,201.132,201.102,201.102,31300000.0
2005-03-21 01:16:00,201.144,201.147,201.124,201.147,65899999.0
2005-03-21 01:17:00,201.131,201.139,201.098,201.111,48200001.0
2005-03-21 01:18:00,201.134,201.147,201.125,201.125,72200000.0
2005-03-21 01:19:00,201.103,201.15,201.103,201.11,31300000.0
2005-03-21 01:20:00,201.139,201.139,201.1,201.1,61200000.0
2005-03-21 01:21:00,201.118,201.127,201.107,201.127,45500000.0
2005-03-21 01:22:00,201.113,201.131,201.09,201.09,31800000.0
2005-03-21 01:23:00,201.104,201.123,201.099,201.103,40700000.0
2005-03-21 01:24:00,201.113,201.115,201.085,201.093,43400000.0
2005-03-21 01:25:00,201.11,201.11,201.056,201.056,30600000.0
2005-03-21 01:26:00,201.072,201.094,201.072,201.09,46800000.0
2005-03-21 01:27:00,201.078,201.079,201.073,201.073,31700000.0
2005-03-21 01:28:00,201.082,201.082,201.044,201.071,27700000.0
2005-03-21 01:29:00,201.082,201.082,201.053,201.077,81200000.0
2005-03-21 01:30:00,201.085,201.098,201.065,201.098,45800000.0
2005-03-21 01:31:00,201.109,201.12,201.083,201.083,37900000.0
2005-03-21 01:32:00,201.072,201.079,201.015,201.015,22800000.0
2005-03-21 01:33:00,201.034,201.034,200.995,201.02,61400000.0
2005-03-21 01:34:00,201.042,201.042,201.02,201.021,48100000.0
2005-03-21 01:35:00,201.017,201.042,201.017,201.02,58000000.0
2005-03-21 01:36:00,201.062,201.062,201.006,201.006,32100000.0
2005-03-21 01:37:00,201.008,201.008,200.962,200.962,29900000.0
2005-03-21 01:38:00,200.965,200.98,200.931,200.935,39900000.0
2005-03-21 01:39:00,200.957,200.957,200.913,200.913,38100000.0
2005-03-21 01:40:00,200.92,200.955,200.914,200.917,40300000.0
2005-03-21 01:41:00,200.961,200.961,200.913,200.913,38300000.0
2005-03-21 01:42:00,200.932,200.949,200.893,200.895,25200000.0
2005-03-21 01:43:00,200.917,200.93,200.895,200.905,32500000.0
2005-03-21 01:44:00,200.917,200.917,200.874,200.881,48700001.0
2005-03-21 01:45:00,200.949,200.952,200.916,200.946,78899999.0
2005-03-21 01:46:00,200.913,200.969,200.913,200.969,32800000.0
2005-03-21 01:47:00,201.029,201.029,200.982,201.002,57200000.0
2005-03-21 01:48:00,200.987,201.007,200.969,200.97,57400000.0
2005-03-21 01:49:00,201.012,201.012,200.958,201.01,27900000.0
2005-03-21 01:50:00,201.011,201.011,200.965,201.0,59900000.0
2005-03-21 01:51:00,201.031,201.057,201.031,201.057,14800000.0
2005-03-21 01:52:00,201.04,201.04,201.012,201.024,31700000.0
2005-03-21 01:53:00,201.019,201.037,201.019,201.028,64500000.0
2005-03-21 01:54:00,201.018,201.018,200.945,200.945,68900001.0
2005-03-21 01:55:00,200.928,200.966,200.928,200.948,53100000.0
2005-03-21 01:56:00,200.967,200.978,200.96,200.967,31000000.0
2005-03-21 01:57:00,200.95,200.985,200.95,200.979,26100000.0
2005-03-21 01:58:00,200.955,200.994,200.931,200.935,43500000.0
2005-03-21 01:59:00,200.976,200.991,200.958,200.969,41300000.0
2005-03-21 02:00:00,200.954,200.954,200.914,200.919,42300000.0
2005-03-21 02:01:00,200.907,200.924,200.894,200.901,56400000.0
2005-03-21 02:02:00,200.91,200.939,200.894,200.934,50200001.0
2005-03-21 02:03:00,200.924,200.94,200.903,200.94,56899999.0
2005-03-21 02:04:00,200.892,200.892,200.854,200.854,40700000.0
2005-03-21 02:05:00,200.852,200.893,200.852,200.892,46400000.0
2005-03-21 02:06:00,200.898,200.911,200.879,200.879,55900000.0
2005-03-21 02:07:00,200.903,200.911,200.887,200.904,24400000.0
2005-03-21 02:08:00,200.9,200.922,200.852,200.852,65099999.0
2005-03-21 02:09:00,200.905,200.983,200.905,200.982,46300000.0
2005-03-21 02:10:00,200.969,200.979,200.942,200.975,66000000.0
2005-03-21 02:11:00,200.974,200.976,200.915,200.915,79100000.0
2005-03-21 02:12:00,200.954,200.955,200.888,200.9,70999999.0
2005-03-21 02:13:00,200.924,200.947,200.872,200.872,53100001.0
2005-03-21 02:14:00,200.912,200.932,200.886,200.932,35000000.0
2005-03-21 02:15:00,200.915,200.944,200.915,200.93,34500000.0
2005-03-21 02:16:00,200.898,200.919,200.883,200.902,52600001.0
2005-03-21 02:17:00,200.927,200.991,200.927,200.985,51700000.0
2005-03-21 02:18:00,200.962,200.975,200.938,200.961,39200000.0
2005-03-21 02:19:00,200.953,200.978,200.941,200.954,61100000.0
2005-03-21 02:20:00,200.939,200.999,200.93,200.999,39700000.0
2005-03-21 02:21:00,200.994,200.994,200.961,200.968,31000000.0
2005-03-21 02:22:00,200.963,200.976,200.946,200.946,44300000.0
2005-03-21 02:23:00,200.964,201.007,200.958,200.992,57000000.0
2005-03-21 02:24:00,200.986,200.986,200.957,200.973,40000000.0
2005-03-21 02:25:00,201.005,201.024,200.967,201.024,68500000.0
2005-03-21 02:26:00,201.026,201.06,201.026,201.035,55000000.0
2005-03-21 02:27:00,201.033,201.033,200.988,201.02,48400000.0
2005-03-21 02:28:00,200.98,201.018,200.98,201.009,71700000.0
2005-03-21 02:29:00,201.062,201.063,201.038,201.051,39600000.0
2005-03-21 02:30:00,201.046,201.05,201.017,201.05,58400000.0
2005-03-21 02:31:00,201.038,201.075,201.038,201.065,28800000.0
2005-03-21 02:32:00,201.086,201.091,201.031,201.031,49000000.0
2005-03-21 02:33:00,201.066,201.076,201.061,201.07,57700000.0
2005-03-21 02:34:00,201.018,201.073,200.995,201.054,81300001.0
2005-03-21 02:35:00,201.049,201.069,201.015,201.016,69600000.0
2005-03-21 02:36:00,201.067,201.067,201.017,201.048,70400000.0
2005-03-21 02:37:00,201.076,201.076,201.046,201.07,48200000.0
2005-03-21 02:38:00,201.063,201.063,201.025,201.025,73199999.0
2005-03-21 02:39:00,201.085,201.085,201.041,201.085,43500000.0
2005-03-21 02:40:00,201.049,201.074,201.047,201.047,100999999.0
2005-03-21 02:41:00,201.075,201.089,201.064,201.089,63400000.0
2005-03-21 02:42:00,201.059,201.08,201.007,201.007,57499999.0
2005-03-21 02:43:00,201.053,201.079,201.046,201.079,39600000.0
2005-03-21 02:44:00,201.067,201.098,201.049,201.098,40200000.0
2005-03-21 02:45:00,201.05,201.066,201.033,201.066,37100000.0
2005-03-21 02:46:00,201.053,201.053,200.997,200.997,53500000.0
2005-03-21 02:47:00,201.054,201.067,201.017,201.067,39800001.0
2005-03-21 02:48:00,201.057,201.064,201.011,201.022,82900001.0
2005-03-21 02:49:00,201.014,201.066,201.014,201.04,57200001.0
2005-03-21 02:50:00,201.037,201.037,200.974,201.016,48599999.0
2005-03-21 02:51:00,201.019,201.019,200.965,200.965,52900000.0
2005-03-21 02:52:00,200.969,200.969,200.909,200.922,49400000.0
2005-03-21 02:53:00,200.955,200.973,200.881,200.912,50000000.0
2005-03-21 02:54:00,200.944,200.944,200.871,200.921,65699999.0
2005-03-21 02:55:00,200.902,200.917,200.886,200.917,73200002.0
2005-03-21 02:56:00,200.889,200.913,200.883,200.892,68300000.0
2005-03-21 02:57:00,200.919,200.952,200.919,200.939,63799999.0
2005-03-21 02:58:00,200.939,200.94,200.907,200.925,42500000.0
2005-03-21 02:59:00,200.943,200.943,200.89,200.938,56200000.0
2005-03-21 03:00:00,200.936,200.954,200.926,200.944,40700000.0
2005-03-21 03:01:00,200.936,200.936,200.9,200.92,28400000.0
2005-03-21 03:02:00,200.954,200.964,200.918,200.928,26600000.0
2005-03-21 03:03:00,200.941,200.952,200.941,200.95,41400000.0
2005-03-21 03:04:00,200.943,200.961,200.943,200.957,46000000.0
2005-03-21 03:05:00,200.936,200.945,200.916,200.933,57100000.0
2005-03-21 03:06:00,200.925,200.965,200.892,200.965,53100000.0
2005-03-21 03:07:00,200.954,200.966,200.933,200.933,21500000.0
2005-03-21 03:08:00,200.966,200.972,200.939,200.939,23600000.0
2005-03-21 03:09:00,200.94,200.94,200.907,200.918,38200000.0
2005-03-21 03:10:00,200.895,200.929,200.885,200.912,66500000.0
2005-03-21 03:11:00,200.885,200.93,200.866,200.877,47399999.0
2005-03-21 03:12:00,200.862,200.887,200.838,200.887,20500000.0
2005-03-21 03:13:00,200.894,200.894,200.86,200.864,44300000.0
2005-03-21 03:14:00,200.845,200.951,200.845,200.924,49500000.0
2005-03-21 03:15:00,200.945,200.968,200.923,200.937,18500000.0
2005-03-21 03:16:00,200.934,200.939,200.915,200.936,27000000.0
2005-03-21 03:17:00,200.926,200.946,200.909,200.922,48200000.0
2005-03-21 03:18:00,200.941,200.965,200.92,200.963,37100000.0
2005-03-21 03:19:00,200.938,200.975,200.925,200.944,63000000.0
2005-03-21 03:20:00,200.914,200.964,200.914,200.956,47599999.0
2005-03-21 03:21:00,200.926,200.926,200.835,200.848,66700000.0
2005-03-21 03:22:00,200.858,200.865,200.839,200.844,55500000.0
2005-03-21 03:23:00,200.901,200.901,200.852,200.852,62099999.0
2005-03-21 03:24:00,200.862,200.893,200.859,200.893,70499999.0
2005-03-21 03:25:00,200.881,200.901,200.872,200.901,34000000.0
2005-03-21 03:26:00,200.887,200.902,200.871,200.881,43900000.0
2005-03-21 03:27:00,200.884,200.884,200.857,200.874,38100000.0
2005-03-21 03:28:00,200.867,200.867,200.814,200.838,52600001.0
2005-03-21 03:29:00,200.833,200.849,200.814,200.84,67200000.0
2005-03-21 03:30:00,200.843,200.863,200.834,200.846,42600000.0
2005-03-21 03:31:00,200.92,200.934,200.876,200.934,45200000.0
2005-03-21 03:32:00,200.93,200.949,200.915,200.949,50800000.0
2005-03-21 03:33:00,200.946,200.955,200.905,200.927,33500000.0
2005-03-21 03:34:00,200.919,200.942,200.913,200.93,49100000.0
2005-03-21 03:35:00,200.956,200.968,200.936,200.962,47300000.0
2005-03-21 03:36:00,200.956,200.956,200.91,200.911,30500000.0
2005-03-21 03:37:00,200.919,200.949,200.907,200.923,59800000.0
2005-03-21 03:38:00,200.926,200.937,200.899,200.927,84000002.0
2005-03-21 03:39:00,200.913,200.945,200.905,200.932,29600000.0
2005-03-21 03:40:00,200.957,200.976,200.933,200.945,51300000.0
2005-03-21 03:41:00,200.976,200.976,200.933,200.945,57800000.0
2005-03-21 03:42:00,200.962,200.98,200.933,200.947,31400000.0
2005-03-21 03:43:00,200.967,200.983,200.947,200.965,54300000.0
2005-03-21 03:44:00,200.972,200.974,200.939,200.962,43000000.0
2005-03-21 03:45:00,200.963,200.991,200.963,200.991,33200000.0
2005-03-21 03:46:00,200.977,200.994,200.977,200.981,60700000.0
2005-03-21 03:47:00,200.97,200.987,200.939,200.987,63800000.0
2005-03-21 03:48:00,200.976,200.996,200.966,200.996,55400000.0
2005-03-21 03:49:00,201.005,201.039,201.001,201.039,26000000.0
2005-03-21 03:50:00,201.005,201.018,200.992,201.017,50400000.0
2005-03-21 03:51:00,200.998,201.001,200.967,200.967,44300000.0
2005-03-21 03:52:00,200.977,201.003,200.977,200.996,32600000.0
2005-03-21 03:53:00,201.015,201.043,200.994,201.007,97299999.0
2005-03-21 03:54:00,200.992,200.999,200.967,200.999,50600000.0
2005-03-21 03:55:00,201.016,201.018,200.967,201.002,53099999.0
2005-03-21 03:56:00,200.982,201.007,200.956,200.991,70300000.0
2005-03-21 03:57:00,201.021,201.034,200.984,201.015,22900000.0
2005-03-21 03:58:00,201.017,201.019,200.982,201.01,66500000.0
2005-03-21 03:59:00,201.009,201.061,201.009,201.057,52800000.0
2005-03-21 04:00:00,201.049,201.07,201.004,201.004,48200000.0
2005-03-21 04:01:00,201.005,201.067,201.005,201.052,34200000.0
2005-03-21 04:02:00,201.027,201.07,200.987,200.987,59700000.0
2005-03-21 04:03:00,200.999,201.028,200.99,201.025,60699999.0
2005-03-21 04:04:00,201.035,201.035,200.981,200.981,41600000.0
2005-03-21 04:05:00,201.025,201.034,200.965,200.971,96000000.0
2005-03-21 04:06:00,201.006,201.006,200.968,200.98,45200000.0
2005-03-21 04:07:00,200.992,201.03,200.979,201.001,37100000.0
2005-03-21 04:08:00,201.013,201.02,200.977,200.991,84199999.0
2005-03-21 04:09:00,200.992,200.997,200.946,200.962,41600000.0
2005-03-21 04:10:00,200.958,201.022,200.948,201.005,52300000.0
2005-03-21 04:11:00,201.025,201.026,200.903,200.903,65100000.0
2005-03-21 04:12:00,200.866,200.918,200.86,200.885,51000000.0
2005-03-21 04:13:00,200.885,200.903,200.859,200.859,52399999.0
2005-03-21 04:14:00,200.857,200.896,200.857,200.885,39200000.0
2005-03-21 04:15:00,200.924,200.945,200.889,200.945,38200000.0
2005-03-21 04:16:00,200.941,200.941,200.901,200.901,40099999.0
2005-03-21 04:17:00,200.89,200.892,200.848,200.892,82300000.0
2005-03-21 04:18:00,200.889,200.889,200.841,200.873,78100000.0
2005-03-21 04:19:00,200.847,200.885,200.841,200.885,44500000.0
2005-03-21 04:20:00,200.868,200.912,200.86,200.909,37100001.0
2005-03-21 04:21:00,200.878,200.895,200.85,200.881,47900000.0
2005-03-21 04:22:00,200.888,200.888,200.857,200.859,26700000.0
2005-03-21 04:23:00,200.854,200.888,200.854,200.879,27800000.0
2005-03-21 04:24:00,200.861,200.87,200.831,200.843,64700000.0
2005-03-21 04:25:00,200.833,200.854,200.83,200.844,22100000.0
2005-03-21 04:26:00,200.85,200.885,200.83,200.88,58000000.0
2005-03-21 04:27:00,200.856,200.888,200.848,200.861,30300000.0
2005-03-21 04:28:00,200.895,200.914,200.843,200.85,57399999.0
2005-03-21 04:29:00,200.885,200.901,200.87,200.882,44900000.0
2005-03-21 04:30:00,200.909,200.911,200.886,200.897,58800001.0
2005-03-21 04:31:00,200.899,200.899,200.867,200.874,40300000.0
2005-03-21 04:32:00,200.863,200.887,200.853,200.88,39400001.0
2005-03-21 04:33:00,200.839,200.88,200.838,200.869,31200000.0
2005-03-21 04:34:00,200.854,200.89,200.836,200.865,63400001.0
2005-03-21 04:35:00,200.855,200.882,200.84,200.858,48800000.0
2005-03-21 04:36:00,200.843,200.872,200.828,200.828,19600000.0
2005-03-21 04:37:00,200.861,200.898,200.851,200.87,46300000.0
2005-03-21 04:38:00,200.885,200.885,200.841,200.866,48700000.0
2005-03-21 04:39:00,200.909,200.913,200.84,200.855,58900001.0
2005-03-21 04:40:00,200.877,200.877,200.83,200.842,67500000.0
2005-03-21 04:41:00,200.857,200.873,200.835,200.835,15000000.0
2005-03-21 04:42:00,200.897,200.899,200.867,200.882,48200000.0
2005-03-21 04:43:00,200.893,200.921,200.875,200.921,52100000.0
2005-03-21 04:44:00,200.94,200.94,200.895,200.918,71500000.0
2005-03-21 04:45:00,200.916,200.916,200.868,200.905,47000000.0
2005-03-21 04:46:00,200.91,200.91,200.871,200.871,39100000.0
2005-03-21 04:47:00,200.867,200.886,200.859,200.865,26400000.0
2005-03-21 04:48:00,200.89,200.902,200.857,200.867,50900000.0
2005-03-21 04:49:00,200.871,200.897,200.867,200.891,41200000.0
2005-03-21 04:50:00,200.885,200.888,200.857,200.871,74000000.0
2005-03-21 04:51:00,200.871,200.885,200.858,200.885,43100000.0
2005-03-21 04:52:00,200.865,200.889,200.854,200.889,118699999.0
2005-03-21 04:53:00,200.922,200.927,200.895,200.905,46500000.0
2005-03-21 04:54:00,200.902,200.953,200.902,200.94,64100000.0
2005-03-21 04:55:00,200.948,200.987,200.935,200.962,42800000.0
2005-03-21 04:56:00,200.972,200.974,200.921,200.942,33700000.0
2005-03-21 04:57:00,200.96,200.967,200.933,200.967,62100000.0
2005-03-21 04:58:00,200.937,200.988,200.937,200.951,39400000.0
2005-03-21 04:59:00,200.965,200.976,200.901,200.91,36700000.0
2005-03-21 05:00:00,200.896,200.933,200.875,200.917,44000000.0
2005-03-21 05:01:00,200.903,200.927,200.876,200.876,76000000.0
2005-03-21 05:02:00,200.887,200.911,200.868,200.906,37000000.0
2005-03-21 05:03:00,200.9,200.936,200.89,200.93,40800000.0
2005-03-21 05:04:00,200.9,200.932,200.89,200.92,56700000.0
2005-03-21 05:05:00,200.917,200.943,200.902,200.943,37800000.0
2005-03-21 05:06:00,200.933,200.993,200.923,200.923,65799999.0
2005-03-21 05:07:00,200.922,200.934,200.894,200.921,61499999.0
2005-03-21 05:08:00,200.922,200.938,200.913,200.913,53300001.0
2005-03-21 05:09:00,200.908,200.931,200.899,200.931,50000000.0
2005-03-21 05:10:00,200.896,200.907,200.867,200.878,31000000.0
2005-03-21 05:11:00,200.875,200.959,200.863,200.933,85999999.0
2005-03-21 05:12:00,200.91,200.91,200.871,200.885,45800000.0
2005-03-21 05:13:00,200.893,200.919,200.875,200.891,65400000.0
2005-03-21 05:14:00,200.903,200.903,200.857,200.895,63499999.0
2005-03-21 05:15:00,200.882,200.909,200.859,200.865,39500000.0
2005-03-21 05:16:00,200.867,200.872,200.828,200.857,44099999.0
2005-03-21 05:17:00,200.837,200.877,200.833,200.866,22200000.0
2005-03-21 05:18:00,200.85,200.864,200.829,200.854,24200000.0
2005-03-21 05:19:00,200.876,200.935,200.875,200.922,92200001.0
2005-03-21 05:20:00,200.94,200.953,200.931,200.945,55200000.0
2005-03-21 05:21:00,200.991,201.004,200.944,200.975,63900002.0
2005-03-21 05:22:00,201.002,201.018,200.983,200.999,39600000.0
2005-03-21 05:23:00,200.995,201.005,200.957,200.957,42600000.0
2005-03-21 05:24:00,200.996,201.005,200.943,200.943,89499999.0
2005-03-21 05:25:00,200.941,200.954,200.872,200.873,48600000.0
2005-03-21 05:26:00,200.892,200.914,200.864,200.879,50000000.0
2005-03-21 05:27:00,200.926,200.926,200.872,200.876,70200000.0
2005-03-21 05:28:00,200.865,200.877,200.844,200.874,47900000.0
2005-03-21 05:29:00,200.864,200.879,200.84,200.853,47900000.0
2005-03-21 05:30:00,200.864,200.891,200.852,200.877,19900000.0
2005-03-21 05:31:00,200.861,200.884,200.839,200.878,54399999.0
2005-03-21 05:32:00,200.892,200.91,200.848,200.893,39100000.0
2005-03-21 05:33:00,200.895,200.895,200.799,200.804,33300000.0
2005-03-21 05:34:00,200.863,200.863,200.793,200.793,63900000.0
2005-03-21 05:35:00,200.843,200.869,200.814,200.866,53400000.0
2005-03-21 05:36:00,200.859,200.881,200.846,200.874,37200000.0
2005-03-21 05:37:00,200.9,200.904,200.831,200.849,76700000.0
2005-03-21 05:38:00,200.845,200.859,200.825,200.839,42300000.0
2005-03-21 05:39:00,200.866,200.866,200.839,200.848,24200000.0
2005-03-21 05:40:00,200.851,200.863,200.851,200.856,46200000.0
2005-03-21 05:41:00,200.861,200.891,200.861,200.88,62000000.0
2005-03-21 05:42:00,200.882,200.884,200.85,200.858,47800000.0
2005-03-21 05:43:00,200.831,200.842,200.814,200.83,82500000.0
2005-03-21 05:44:00,200.831,200.833,200.789,200.833,39700000.0
2005-03-21 05:45:00,200.832,200.84,200.806,200.816,77400000.0
2005-03-21 05:46:00,200.799,200.82,200.778,200.778,39400000.0
2005-03-21 05:47:00,200.786,200.818,200.777,200.816,20400000.0
2005-03-21 05:48:00,200.839,200.839,200.787,200.826,68100000.0
2005-03-21 05:49:00,200.808,200.808,200.783,200.803,82499999.0
2005-03-21 05:50:00,200.792,200.807,200.768,200.775,71600000.0
2005-03-21 05:51:00,200.801,200.818,200.771,200.785,25900000.0
2005-03-21 05:52:00,200.834,200.844,200.805,200.844,63800000.0
2005-03-21 05:53:00,200.849,200.849,200.819,200.827,78200000.0
2005-03-21 05:54:00,200.836,200.843,200.788,200.788,21800000.0
2005-03-21 05:55:00,200.8,200.812,200.734,200.76,88399999.0
2005-03-21 05:56:00,200.788,200.809,200.732,200.777,73800000.0
2005-03-21 05:57:00,200.785,200.785,200.753,200.778,26000000.0
2005-03-21 05:58:00,200.768,200.781,200.739,200.764,63900000.0
2005-03-21 05:59:00,200.759,200.759,200.703,200.735,56100000.0
2005-03-21 06:00:00,200.765,200.777,200.689,200.715,43400000.0
2005-03-21 06:01:00,200.71,200.728,200.68,200.718,69600000.0
2005-03-21 06:02:00,200.731,200.731,200.686,200.7,39800000.0
2005-03-21 06:03:00,200.683,200.683,200.633,200.637,39200000.0
2005-03-21 06:04:00,200.642,200.697,200.642,200.685,33200000.0
2005-03-21 06:05:00,200.686,200.686,200.652,200.678,58200001.0
2005-03-21 06:06:00,200.65,200.677,200.624,200.662,53400000.0
2005-03-21 06:07:00,200.676,200.692,200.66,200.68,68800001.0
2005-03-21 06:08:00,200.691,200.734,200.691,200.719,30500000.0
2005-03-21 06:09:00,200.725,200.773,200.709,200.709,45000000.0
2005-03-21 06:10:00,200.745,200.745,200.715,200.717,35800000.0
2005-03-21 06:11:00,200.721,200.733,200.696,200.718,23200000.0
2005-03-21 06:12:00,200.744,200.749,200.715,200.73,61499999.0
2005-03-21 06:13:00,200.77,200.773,200.747,200.773,82799999.0
2005-03-21 06:14:00,200.758,200.773,200.741,200.765,36100000.0
2005-03-21 06:15:00,200.764,200.778,200.742,200.746,30500000.0
2005-03-21 06:16:00,200.733,200.763,200.724,200.763,51199999.0
2005-03-21 06:17:00,200.768,200.768,200.713,200.725,37400000.0
2005-03-21 06:18:00,200.727,200.736,200.713,200.72,58300000.0
2005-03-21 06:19:00,200.764,200.772,200.746,200.749,27000000.0
2005-03-21 06:20:00,200.799,200.799,200.739,200.782,36000000.0
2005-03-21 06:21:00,200.766,200.777,200.755,200.757,66200000.0
2005-03-21 06:22:00,200.746,200.803,200.746,200.79,48900000.0
2005-03-21 06:23:00,200.791,200.808,200.768,200.791,41500000.0
2005-03-21 06:24:00,200.795,200.811,200.776,200.789,51200000.0
2005-03-21 06:25:00,200.802,200.808,200.786,200.8,17200000.0
2005-03-21 06:26:00,200.804,200.812,200.754,200.812,41700000.0
2005-03-21 06:27:00,200.787,200.8,200.752,200.771,64700000.0
2005-03-21 06:28:00,200.762,200.793,200.75,200.78,29000000.0
2005-03-21 06:29:00,200.789,200.812,200.771,200.784,93799998.0
2005-03-21 06:30:00,200.774,200.813,200.754,200.813,46400000.0
2005-03-21 06:31:00,200.774,200.803,200.759,200.794,75399999.0
2005-03-21 06:32:00,200.792,200.808,200.779,200.779,22700000.0
2005-03-21 06:33:00,200.784,200.799,200.743,200.769,24700000.0
2005-03-21 06:34:00,200.786,200.797,200.755,200.797,32000000.0
2005-03-21 06:35:00,200.781,200.781,200.735,200.748,44599999.0
2005-03-21 06:36:00,200.758,200.793,200.74,200.789,67099999.0
2005-03-21 06:37:00,200.781,200.795,200.778,200.789,12600000.0
2005-03-21 06:38:00,200.807,200.817,200.787,200.792,14300000.0
2005-03-21 06:39:00,200.814,200.833,200.796,200.806,48000000.0
2005-03-21 06:40:00,200.813,200.824,200.792,200.8,42000000.0
2005-03-21 06:41:00,200.798,200.844,200.798,200.803,48700000.0
2005-03-21 06:42:00,200.847,200.847,200.752,200.768,85500000.0
2005-03-21 06:43:00,200.796,200.808,200.749,200.778,42400000.0
2005-03-21 06:44:00,200.753,200.821,200.753,200.814,35300001.0
2005-03-21 06:45:00,200.802,200.802,200.777,200.784,49000000.0
2005-03-21 06:46:00,200.795,200.8,200.773,200.793,90300001.0
2005-03-21 06:47:00,200.754,200.816,200.754,200.816,25200000.0
2005-03-21 06:48:00,200.787,200.787,200.723,200.753,53800000.0
2005-03-21 06:49:00,200.723,200.786,200.719,200.786,26700000.0
2005-03-21 06:50:00,200.762,200.764,200.744,200.744,54300000.0
2005-03-21 06:51:00,200.777,200.777,200.722,200.73,67499999.0
2005-03-21 06:52:00,200.761,200.773,200.73,200.73,44900000.0
2005-03-21 06:53:00,200.717,200.753,200.71,200.721,32100000.0
2005-03-21 06:54:00,200.726,200.745,200.726,200.734,39900000.0
2005-03-21 06:55:00,200.738,200.751,200.699,200.699,40700000.0
2005-03-21 06:56:00,200.733,200.741,200.7,200.741,45400000.0
2005-03-21 06:57:00,200.75,200.75,200.707,200.709,20600000.0
2005-03-21 06:58:00,200.679,200.72,200.676,200.72,42999999.0
2005-03-21 06:59:00,200.712,200.719,200.679,200.706,52800000.0
2005-03-21 07:00:00,200.729,200.75,200.714,200.726,34100000.0
2005-03-21 07:01:00,200.726,200.726,200.667,200.667,34200000.0
2005-03-21 07:02:00,200.674,200.708,200.668,200.699,69299999.0
2005-03-21 07:03:00,200.691,200.708,200.686,200.696,22700000.0
2005-03-21 07:04:00,200.709,200.728,200.697,200.697,53500000.0
2005-03-21 07:05:00,200.685,200.725,200.674,200.72,61499999.0
2005-03-21 07:06:00,200.701,200.721,200.701,200.701,77699999.0
2005-03-21 07:07:00,200.724,200.728,200.678,200.686,56500000.0
2005-03-21 07:08:00,200.721,200.721,200.68,200.687,48500000.0
2005-03-21 07:09:00,200.713,200.737,200.698,200.73,51100000.0
2005-03-21 07:10:00,200.734,200.737,200.716,200.726,56999999.0
2005-03-21 07:11:00,200.73,200.73,200.694,200.716,34900000.0
2005-03-21 07:12:00,200.729,200.739,200.696,200.716,44600000.0
2005-03-21 07:13:00,200.703,200.709,200.661,200.709,50300000.0
2005-03-21 07:14:00,200.723,200.723,200.657,200.705,34100000.0
2005-03-21 07:15:00,200.665,200.732,200.665,200.717,38200000.0
2005-03-21 07:16:00,200.737,200.778,200.714,200.778,68900000.0
2005-03-21 07:17:00,200.773,200.773,200.722,200.722,55800000.0
2005-03-21 07:18:00,200.712,200.73,200.69,200.702,32000000.0
2005-03-21 07:19:00,200.741,200.741,200.702,200.714,62700000.0
2005-03-21 07:20:00,200.713,200.739,200.699,200.739,26800000.0
2005-03-21 07:21:00,200.696,200.73,200.696,200.73,46400001.0
2005-03-21 07:22:00,200.74,200.741,200.666,200.666,48700000.0
2005-03-21 07:23:00,200.701,200.709,200.69,200.695,34400000.0
2005-03-21 07:24:00,200.693,200.752,200.687,200.752,52400000.0
2005-03-21 07:25:00,200.765,200.793,200.765,200.793,58600000.0
2005-03-21 07:26:00,200.785,200.789,200.729,200.729,46400000.0
2005-03-21 07:27:00,200.778,200.79,200.732,200.767,56000001.0
2005-03-21 07:28:00,200.786,200.791,200.766,200.768,88100000.0
2005-03-21 07:29:00,200.788,200.804,200.761,200.803,61200001.0
2005-03-21 07:30:00,200.775,200.835,200.762,200.785,45700000.0
2005-03-21 07:31:00,200.779,200.797,200.761,200.786,42400000.0
2005-03-21 07:32:00,200.775,200.832,200.765,200.832,54599999.0
2005-03-21 07:33:00,200.787,200.811,200.785,200.792,24500000.0
2005-03-21 07:34:00,200.787,200.822,200.779,200.813,39000000.0
2005-03-21 07:35:00,200.846,200.846,200.796,200.811,27100000.0
2005-03-21 07:36:00,200.79,200.792,200.778,200.792,25600000.0
2005-03-21 07:37:00,200.797,200.807,200.76,200.773,97499999.0
2005-03-21 07:38:00,200.785,200.805,200.763,200.8,80999999.0
2005-03-21 07:39:00,200.806,200.812,200.773,200.773,59199999.0
2005-03-21 07:40:00,200.756,200.796,200.746,200.796,26700000.0
2005-03-21 07:41:00,200.79,200.79,200.738,200.769,40100000.0
2005-03-21 07:42:00,200.758,200.793,200.749,200.773,60499999.0
2005-03-21 07:43:00,200.762,200.777,200.753,200.757,58100001.0
2005-03-21 07:44:00,200.766,200.802,200.762,200.777,65700000.0
2005-03-21 07:45:00,200.771,200.787,200.758,200.758,46600000.0
2005-03-21 07:46:00,200.784,200.798,200.758,200.777,46600000.0
2005-03-21 07:47:00,200.753,200.779,200.745,200.759,51800000.0
2005-03-21 07:48:00,200.791,200.811,200.75,200.811,56900000.0
2005-03-21 07:49:00,200.803,200.807,200.785,200.803,39900000.0
2005-03-21 07:50:00,200.805,200.805,200.774,200.789,69400000.0
2005-03-21 07:51:00,200.8,200.828,200.799,200.807,39500000.0
2005-03-21 07:52:00,200.795,200.816,200.79,200.807,46300000.0
2005-03-21 07:53:00,200.815,200.836,200.815,200.826,54800000.0
2005-03-21 07:54:00,200.815,200.837,200.803,200.837,42800000.0
2005-03-21 07:55:00,200.835,200.852,200.806,200.83,48699999.0
2005-03-21 07:56:00,200.82,200.833,200.797,200.802,41700000.0
2005-03-21 07:57:00,200.812,200.812,200.786,200.787,60800000.0
2005-03-21 07:58:00,200.801,200.859,200.801,200.828,51800000.0
2005-03-21 07:59:00,200.858,200.859,200.809,200.812,78100001.0
2005-03-21 08:00:00,200.856,200.856,200.818,200.83,49600000.0
2005-03-21 08:01:00,200.844,200.844,200.793,200.817,68600000.0
2005-03-21 08:02:00,200.825,200.84,200.808,200.84,65100000.0
2005-03-21 08:03:00,200.851,200.852,200.813,200.843,51800000.0
2005-03-21 08:04:00,200.822,200.859,200.822,200.847,33900000.0
2005-03-21 08:05:00,200.849,200.864,200.837,200.837,85200000.0
2005-03-21 08:06:00,200.855,200.903,200.84,200.903,46600000.0
2005-03-21 08:07:00,200.867,200.867,200.822,200.833,82600000.0
2005-03-21 08:08:00,200.848,200.88,200.828,200.853,47600000.0
2005-03-21 08:09:00,200.852,200.871,200.844,200.856,49800001.0
2005-03-21 08:10:00,200.849,200.863,200.841,200.85,36300000.0
2005-03-21 08:11:00,200.899,200.899,200.877,200.877,46000000.0
2005-03-21 08:12:00,200.879,200.892,200.858,200.892,49900000.0
2005-03-21 08:13:00,200.842,200.89,200.842,200.88,39700000.0
2005-03-21 08:14:00,200.88,200.891,200.84,200.84,55400000.0
2005-03-21 08:15:00,200.849,200.863,200.788,200.788,24200000.0
2005-03-21 08:16:00,200.841,200.841,200.808,200.815,37000000.0
2005-03-21 08:17:00,200.834,200.854,200.817,200.83,56500001.0
2005-03-21 08:18:00,200.851,200.902,200.835,200.9,22800000.0
2005-03-21 08:19:00,200.875,200.894,200.86,200.873,54200000.0
2005-03-21 08:20:00,200.846,200.862,200.826,200.861,50900000.0
2005-03-21 08:21:00,200.873,200.874,200.85,200.866,65300000.0
2005-03-21 08:22:00,200.884,200.891,200.85,200.858,58100001.0
2005-03-21 08:23:00,200.867,200.87,200.832,200.837,80300000.0
2005-03-21 08:24:00,200.842,200.861,200.827,200.861,29300000.0
2005-03-21 08:25:00,200.867,200.88,200.85,200.873,51000001.0
2005-03-21 08:26:00,200.874,200.906,200.871,200.899,84000001.0
2005-03-21 08:27:00,200.914,200.914,200.846,200.846,28800000.0
2005-03-21 08:28:00,200.854,200.865,200.829,200.862,82400000.0
2005-03-21 08:29:00,200.838,200.905,200.838,200.905,33200000.0
2005-03-21 08:30:00,200.903,200.961,200.896,200.945,50500000.0
2005-03-21 08:31:00,200.958,200.964,200.93,200.955,66100000.0
2005-03-21 08:32:00,200.977,200.99,200.943,200.987,54900000.0
2005-03-21 08:33:00,200.976,201.014,200.976,200.996,80100000.0
2005-03-21 08:34:00,201.017,201.022,200.998,201.022,66300000.0
2005-03-21 08:35:00,201.01,201.013,200.958,200.991,39800000.0
2005-03-21 08:36:00,200.97,200.998,200.903,200.998,28500000.0
2005-03-21 08:37:00,200.988,200.988,200.922,200.939,63100001.0
2005-03-21 08:38:00,200.914,200.958,200.895,200.935,90400000.0
2005-03-21 08:39:00,200.947,200.966,200.913,200.955,49900001.0
2005-03-21 08:40:00,200.949,200.959,200.934,200.95,23400000.0
2005-03-21 08:41:00,200.954,200.979,200.939,200.96,25800000.0
2005-03-21 08:42:00,200.937,200.952,200.914,200.92,50800000.0
2005-03-21 08:43:00,200.924,200.936,200.861,200.861,27100000.0
2005-03-21 08:44:00,200.875,200.903,200.838,200.903,44700000.0
2005-03-21 08:45:00,200.871,200.889,200.86,200.876,49500000.0
2005-03-21 08:46:00,200.866,200.927,200.866,200.901,32200000.0
2005-03-21 08:47:00,200.939,200.939,200.891,200.892,83600001.0
2005-03-21 08:48:00,200.923,200.933,200.893,200.912,45700000.0
2005-03-21 08:49:00,200.893,200.932,200.893,200.9,31600000.0
2005-03-21 08:50:00,200.872,200.883,200.834,200.883,38700000.0
2005-03-21 08:51:00,200.856,200.875,200.842,200.871,66300001.0
2005-03-21 08:52:00,200.848,200.887,200.837,200.882,58900000.0
2005-03-21 08:53:00,200.909,200.922,200.879,200.893,39600000.0
2005-03-21 08:54:00,200.871,200.899,200.869,200.888,61600000.0
2005-03-21 08:55:00,200.886,200.888,200.852,200.875,48400000.0
2005-03-21 08:56:00,200.852,200.889,200.852,200.887,24100000.0
2005-03-21 08:57:00,200.886,200.948,200.885,200.91,21900000.0
2005-03-21 08:58:00,200.903,200.927,200.888,200.888,46300000.0
2005-03-21 08:59:00,200.903,200.906,200.867,200.867,39000000.0
2005-03-21 09:00:00,200.899,200.914,200.879,200.879,29800000.0
2005-03-21 09:01:00,200.889,200.889,200.846,200.86,74400000.0
2005-03-21 09:02:00,200.863,200.872,200.845,200.871,29500000.0
2005-03-21 09:03:00,200.85,200.9,200.85,200.892,27400000.0
2005-03-21 09:04:00,200.915,200.921,200.861,200.877,38300000.0
2005-03-21 09:05:00,200.887,200.887,200.827,200.847,44300001.0
2005-03-21 09:06:00,200.83,200.886,200.822,200.852,42400000.0
2005-03-21 09:07:00,200.861,200.893,200.853,200.872,39300000.0
2005-03-21 09:08:00,200.87,200.897,200.86,200.878,38000000.0
2005-03-21 09:09:00,200.876,200.902,200.86,200.881,31600000.0
2005-03-21 09:10:00,200.902,200.914,200.881,200.903,33900000.0
2005-03-21 09:11:00,200.898,200.908,200.868,200.892,56300001.0
2005-03-21 09:12:00,200.903,200.942,200.898,200.917,42000000.0
2005-03-21 09:13:00,200.923,200.94,200.916,200.916,54399999.0
2005-03-21 09:14:00,200.932,200.937,200.843,200.845,44200000.0
2005-03-21 09:15:00,200.889,200.889,200.822,200.831,33600000.0
2005-03-21 09:16:00,200.8,200.837,200.79,200.837,15600000.0
2005-03-21 09:17:00,200.828,200.847,200.824,200.842,45100001.0
2005-03-21 09:18:00,200.856,200.866,200.834,200.842,43800000.0
2005-03-21 09:19:00,200.856,200.872,200.841,200.867,31800000.0
2005-03-21 09:20:00,200.852,200.864,200.833,200.834,60000000.0
2005-03-21 09:21:00,200.769,200.843,200.769,200.843,46200001.0
2005-03-21 09:22:00,200.851,200.861,200.762,200.788,54400000.0
2005-03-21 09:23:00,200.786,200.819,200.786,200.805,29800000.0
2005-03-21 09:24:00,200.796,200.796,200.739,200.762,41800000.0
2005-03-21 09:25:00,200.766,200.77,200.729,200.752,60199999.0
2005-03-21 09:26:00,200.76,200.777,200.743,200.775,47300000.0
2005-03-21 09:27:00,200.8,200.82,200.762,200.762,77700000.0
2005-03-21 09:28:00,200.825,200.825,200.771,200.802,59100000.0
2005-03-21 09:29:00,200.809,200.851,200.794,200.848,44600000.0
2005-03-21 09:30:00,200.85,200.936,200.85,200.936,65900000.0
2005-03-21 09:31:00,200.927,200.932,200.893,200.899,58000000.0
2005-03-21 09:32:00,200.908,200.912,200.835,200.849,83199999.0
2005-03-21 09:33:00,200.872,200.872,200.819,200.819,36600000.0
2005-03-21 09:34:00,200.831,200.831,200.797,200.797,61200000.0
2005-03-21 09:35:00,200.844,200.873,200.828,200.873,54500000.0
2005-03-21 09:36:00,200.876,200.914,200.841,200.914,48999999.0
2005-03-21 09:37:00,200.914,200.937,200.897,200.936,37100000.0
2005-03-21 09:38:00,200.904,200.928,200.85,200.85,52399999.0
2005-03-21 09:39:00,200.878,200.915,200.865,200.879,37600000.0
2005-03-21 09:40:00,200.864,200.891,200.844,200.882,25300000.0
2005-03-21 09:41:00,200.872,200.893,200.837,200.872,80400000.0
2005-03-21 09:42:00,200.867,200.885,200.832,200.851,36000000.0
2005-03-21 09:43:00,200.876,200.895,200.833,200.849,46400000.0
2005-03-21 09:44:00,200.841,200.916,200.816,200.844,71699999.0
2005-03-21 09:45:00,200.823,200.823,200.763,200.779,48800001.0
2005-03-21 09:46:00,200.782,200.796,200.749,200.751,45100000.0
2005-03-21 09:47:00,200.736,200.74,200.693,200.706,53100000.0
2005-03-21 09:48:00,200.701,200.711,200.673,200.687,20100000.0
2005-03-21 09:49:00,200.668,200.723,200.668,200.707,50500000.0
2005-03-21 09:50:00,200.72,200.72,200.595,200.651,58500000.0
2005-03-21 09:51:00,200.675,200.693,200.654,200.671,40100000.0
2005-03-21 09:52:00,200.735,200.763,200.7,200.763,93500000.0
2005-03-21 09:53:00,200.802,200.821,200.753,200.784,40900000.0
2005-03-21 09:54:00,200.792,200.807,200.696,200.73,68700000.0
2005-03-21 09:55:00,200.729,200.764,200.717,200.756,26000000.0
2005-03-21 09:56:00,200.778,200.783,200.64,200.64,35500000.0
2005-03-21 09:57:00,200.633,200.653,200.62,200.644,39200000.0
2005-03-21 09:58:00,200.653,200.679,200.635,200.635,52600000.0
2005-03-21 09:59:00,200.659,200.669,200.569,200.569,37900000.0
2005-03-21 10:00:00,200.61,200.661,200.596,200.658,41000000.0
2005-03-21 10:01:00,200.665,200.747,200.645,200.74,60000001.0
2005-03-21 10:02:00,200.752,200.752,200.674,200.674,25100000.0
2005-03-21 10:03:00,200.662,200.681,200.636,200.638,69500001.0
2005-03-21 10:04:00,200.62,200.63,200.579,200.627,34200000.0
2005-03-21 10:05:00,200.611,200.611,200.59,200.59,43000000.0
2005-03-21 10:06:00,200.608,200.623,200.594,200.619,37800000.0
2005-03-21 10:07:00,200.601,200.636,200.595,200.618,47100000.0
2005-03-21 10:08:00,200.597,200.623,200.563,200.587,67800000.0
2005-03-21 10:09:00,200.565,200.611,200.557,200.572,37700000.0
2005-03-21 10:10:00,200.577,200.59,200.553,200.588,65500000.0
2005-03-21 10:11:00,200.582,200.612,200.566,200.591,55899999.0
2005-03-21 10:12:00,200.605,200.615,200.569,200.6,45300000.0
2005-03-21 10:13:00,200.608,200.624,200.585,200.608,47000000.0
2005-03-21 10:14:00,200.637,200.637,200.561,200.628,70900000.0
2005-03-21 10:15:00,200.637,200.637,200.598,200.61,39800000.0
2005-03-21 10:16:00,200.63,200.678,200.627,200.667,90200001.0
2005-03-21 10:17:00,200.669,200.68,200.643,200.665,43700000.0
2005-03-21 10:18:00,200.671,200.699,200.654,200.662,68400002.0
2005-03-21 10:19:00,200.652,200.667,200.617,200.64,26700000.0
2005-03-21 10:20:00,200.637,200.657,200.619,200.632,83600000.0
2005-03-21 10:21:00,200.638,200.638,200.589,200.589,62100000.0
2005-03-21 10:22:00,200.593,200.629,200.564,200.626,28700000.0
2005-03-21 10:23:00,200.65,200.655,200.622,200.636,60500000.0
2005-03-21 10:24:00,200.652,200.666,200.52,200.535,25400000.0
2005-03-21 10:25:00,200.533,200.56,200.53,200.558,48100000.0
2005-03-21 10:26:00,200.565,200.575,200.454,200.495,60000000.0
2005-03-21 10:27:00,200.513,200.513,200.45,200.479,70300000.0
2005-03-21 10:28:00,200.484,200.491,200.446,200.491,31300000.0
2005-03-21 10:29:00,200.515,200.621,200.505,200.608,42700000.0
2005-03-21 10:30:00,200.632,200.632,200.554,200.558,112400002.0
2005-03-21 10:31:00,200.557,200.566,200.522,200.534,49400000.0
2005-03-21 10:32:00,200.549,200.575,200.545,200.552,40600000.0
2005-03-21 10:33:00,200.561,200.596,200.547,200.576,77900000.0
2005-03-21 10:34:00,200.594,200.615,200.558,200.585,81400000.0
2005-03-21 10:35:00,200.589,200.594,200.568,200.568,51300000.0
2005-03-21 10:36:00,200.586,200.621,200.582,200.598,73200001.0
2005-03-21 10:37:00,200.581,200.592,200.566,200.583,48100000.0
2005-03-21 10:38:00,200.581,200.581,200.546,200.555,89600001.0
2005-03-21 10:39:00,200.542,200.576,200.525,200.527,56700000.0
2005-03-21 10:40:00,200.522,200.522,200.483,200.5,52000000.0
2005-03-21 10:41:00,200.524,200.536,200.493,200.526,76499999.0
2005-03-21 10:42:00,200.554,200.559,200.527,200.557,83999999.0
2005-03-21 10:43:00,200.553,200.575,200.54,200.561,64600001.0
2005-03-21 10:44:00,200.563,200.583,200.544,200.565,90600000.0
2005-03-21 10:45:00,200.587,200.587,200.476,200.487,76800000.0
2005-03-21 10:46:00,200.464,200.485,200.456,200.467,42200000.0
2005-03-21 10:47:00,200.475,200.487,200.448,200.468,37500000.0
2005-03-21 10:48:00,200.497,200.509,200.472,200.502,69400000.0
2005-03-21 10:49:00,200.488,200.488,200.434,200.455,70400000.0
2005-03-21 10:50:00,200.462,200.482,200.424,200.431,51199999.0
2005-03-21 10:51:00,200.45,200.454,200.405,200.405,63800001.0
2005-03-21 10:52:00,200.396,200.441,200.393,200.419,47900000.0
2005-03-21 10:53:00,200.399,200.431,200.389,200.405,45200000.0
2005-03-21 10:54:00,200.395,200.409,200.375,200.387,24800000.0
2005-03-21 10:55:00,200.388,200.412,200.375,200.412,53300000.0
2005-03-21 10:56:00,200.384,200.416,200.376,200.401,39500000.0
2005-03-21 10:57:00,200.384,200.4,200.367,200.381,65700001.0
2005-03-21 10:58:00,200.349,200.391,200.345,200.391,18200000.0
2005-03-21 10:59:00,200.414,200.445,200.414,200.419,23500000.0
2005-03-21 11:00:00,200.388,200.414,200.387,200.398,53100000.0
2005-03-21 11:01:00,200.426,200.434,200.391,200.404,59000000.0
2005-03-21 11:02:00,200.403,200.527,200.4,200.527,20400000.0
2005-03-21 11:03:00,200.576,200.583,200.546,200.557,39400000.0
2005-03-21 11:04:00,200.548,200.599,200.526,200.559,30000000.0
2005-03-21 11:05:00,200.503,200.561,200.503,200.533,79700000.0
2005-03-21 11:06:00,200.55,200.561,200.525,200.561,33500000.0
2005-03-21 11:07:00,200.554,200.593,200.532,200.532,58600001.0
2005-03-21 11:08:00,200.547,200.547,200.504,200.521,36200000.0
2005-03-21 11:09:00,200.509,200.541,200.486,200.541,42400000.0
2005-03-21 11:10:00,200.528,200.572,200.499,200.563,25200000.0
2005-03-21 11:11:00,200.524,200.524,200.503,200.503,53600000.0
2005-03-21 11:12:00,200.481,200.542,200.474,200.498,37300000.0
2005-03-21 11:13:00,200.487,200.501,200.447,200.474,61399999.0
2005-03-21 11:14:00,200.493,200.517,200.468,200.508,68499999.0
2005-03-21 11:15:00,200.49,200.491,200.426,200.447,50900000.0
2005-03-21 11:16:00,200.411,200.442,200.401,200.411,48500000.0
2005-03-21 11:17:00,200.398,200.447,200.383,200.447,76699999.0
2005-03-21 11:18:00,200.409,200.431,200.408,200.431,86099999.0
2005-03-21 11:19:00,200.449,200.449,200.368,200.429,56300000.0
2005-03-21 11:20:00,200.438,200.458,200.386,200.437,82500001.0
2005-03-21 11:21:00,200.448,200.471,200.415,200.439,70699999.0
2005-03-21 11:22:00,200.422,200.472,200.422,200.458,19500000.0
2005-03-21 11:23:00,200.482,200.487,200.424,200.424,38900000.0
2005-03-21 11:24:00,200.438,200.485,200.438,200.474,27200000.0
2005-03-21 11:25:00,200.445,200.473,200.421,200.473,63800000.0
2005-03-21 11:26:00,200.456,200.462,200.422,200.445,102500000.0
2005-03-21 11:27:00,200.455,200.47,200.416,200.416,24200000.0
2005-03-21 11:28:00,200.43,200.464,200.391,200.455,50299999.0
2005-03-21 11:29:00,200.466,200.471,200.431,200.463,49599999.0
2005-03-21 11:30:00,200.484,200.491,200.428,200.491,64900000.0
2005-03-21 11:31:00,200.48,200.487,200.458,200.487,71600000.0
2005-03-21 11:32:00,200.447,200.492,200.447,200.472,52800000.0
2005-03-21 11:33:00,200.471,200.536,200.464,200.522,33600000.0
2005-03-21 11:34:00,200.507,200.523,200.444,200.495,31600000.0
2005-03-21 11:35:00,200.494,200.504,200.468,200.478,60600000.0
2005-03-21 11:36:00,200.478,200.536,200.468,200.515,83700000.0
2005-03-21 11:37:00,200.502,200.521,200.45,200.45,42600001.0
2005-03-21 11:38:00,200.495,200.516,200.469,200.506,36900000.0
2005-03-21 11:39:00,200.489,200.498,200.446,200.451,53000000.0
2005-03-21 11:40:00,200.469,200.51,200.469,200.48,29000000.0
2005-03-21 11:41:00,200.512,200.52,200.475,200.479,33700000.0
2005-03-21 11:42:00,200.502,200.515,200.476,200.502,61300000.0
2005-03-21 11:43:00,200.467,200.52,200.456,200.487,60900000.0
2005-03-21 11:44:00,200.505,200.524,200.468,200.494,52800000.0
2005-03-21 11:45:00,200.446,200.496,200.442,200.496,38700000.0
2005-03-21 11:46:00,200.453,200.483,200.434,200.434,46700000.0
2005-03-21 11:47:00,200.477,200.479,200.442,200.444,44000000.0
2005-03-21 11:48:00,200.497,200.497,200.468,200.485,32000000.0
2005-03-21 11:49:00,200.491,200.491,200.459,200.461,73500001.0
2005-03-21 11:50:00,200.461,200.469,200.441,200.442,17800000.0
2005-03-21 11:51:00,200.469,200.525,200.468,200.504,76499998.0
2005-03-21 11:52:00,200.498,200.531,200.487,200.531,36600000.0
2005-03-21 11:53:00,200.522,200.528,200.469,200.469,35800000.0
2005-03-21 11:54:00,200.491,200.516,200.491,200.516,37800000.0
2005-03-21 11:55:00,200.517,200.534,200.495,200.495,72200000.0
2005-03-21 11:56:00,200.502,200.507,200.491,200.504,49600000.0
2005-03-21 11:57:00,200.509,200.518,200.494,200.51,23700000.0
2005-03-21 11:58:00,200.525,200.541,200.438,200.438,66600000.0
2005-03-21 11:59:00,200.53,200.53,200.481,200.508,56199999.0
2005-03-21 12:00:00,200.533,200.552,200.516,200.552,76899999.0
2005-03-21 12:01:00,200.516,200.516,200.479,200.479,69200000.0
2005-03-21 12:02:00,200.496,200.515,200.484,200.484,59900000.0
2005-03-21 12:03:00,200.504,200.51,200.451,200.477,34700000.0
2005-03-21 12:04:00,200.505,200.524,200.477,200.524,49499999.0
2005-03-21 12:05:00,200.511,200.553,200.491,200.542,16600000.0
2005-03-21 12:06:00,200.543,200.569,200.543,200.549,38400000.0
2005-03-21 12:07:00,200.566,200.575,200.55,200.557,75100000.0
2005-03-21 12:08:00,200.553,200.556,200.531,200.531,31700000.0
2005-03-21 12:09:00,200.551,200.558,200.529,200.545,51600001.0
2005-03-21 12:10:00,200.586,200.594,200.574,200.586,46100001.0
2005-03-21 12:11:00,200.583,200.589,200.561,200.575,37500000.0
2005-03-21 12:12:00,200.548,200.558,200.524,200.558,103399998.0
2005-03-21 12:13:00,200.549,200.57,200.538,200.562,63100000.0
2005-03-21 12:14:00,200.553,200.556,200.531,200.55,69700001.0
2005-03-21 12:15:00,200.531,200.565,200.516,200.542,42600000.0
2005-03-21 12:16:00,200.553,200.573,200.53,200.573,64300001.0
2005-03-21 12:17:00,200.586,200.632,200.575,200.632,33200000.0
2005-03-21 12:18:00,200.668,200.688,200.626,200.678,45900000.0
2005-03-21 12:19:00,200.645,200.646,200.608,200.622,57800000.0
2005-03-21 12:20:00,200.617,200.644,200.609,200.628,54899999.0
2005-03-21 12:21:00,200.633,200.657,200.618,200.643,89200000.0
2005-03-21 12:22:00,200.653,200.664,200.645,200.657,72700001.0
2005-03-21 12:23:00,200.658,200.678,200.655,200.657,79799999.0
2005-03-21 12:24:00,200.658,200.676,200.639,200.652,48600001.0
2005-03-21 12:25:00,200.633,200.643,200.613,200.616,59700001.0
2005-03-21 12:26:00,200.586,200.605,200.559,200.6,44200000.0
2005-03-21 12:27:00,200.58,200.588,200.56,200.576,49200000.0
2005-03-21 12:28:00,200.59,200.59,200.549,200.549,50300001.0
2005-03-21 12:29:00,200.53,200.563,200.512,200.553,48000000.0
2005-03-21 12:30:00,200.541,200.559,200.53,200.552,57000000.0
2005-03-21 12:31:00,200.563,200.563,200.513,200.513,41600000.0
2005-03-21 12:32:00,200.523,200.523,200.477,200.511,47400000.0
2005-03-21 12:33:00,200.511,200.513,200.468,200.5,49899999.0
2005-03-21 12:34:00,200.528,200.528,200.493,200.512,40800000.0
2005-03-21 12:35:00,200.535,200.538,200.468,200.468,60400001.0
2005-03-21 12:36:00,200.527,200.527,200.466,200.47,47200000.0
2005-03-21 12:37:00,200.455,200.524,200.455,200.522,69000001.0
2005-03-21 12:38:00,200.487,200.492,200.435,200.435,55700001.0
2005-03-21 12:39:00,200.412,200.458,200.411,200.438,84000000.0
2005-03-21 12:40:00,200.413,200.464,200.403,200.455,31300000.0
2005-03-21 12:41:00,200.425,200.446,200.402,200.424,66600000.0
2005-03-21 12:42:00,200.442,200.442,200.415,200.415,75299999.0
2005-03-21 12:43:00,200.379,200.425,200.376,200.415,18100000.0
2005-03-21 12:44:00,200.397,200.408,200.35,200.364,48100000.0
2005-03-21 12:45:00,200.36,200.372,200.321,200.334,82000001.0
2005-03-21 12:46:00,200.309,200.335,200.305,200.319,33600000.0
2005-03-21 12:47:00,200.301,200.33,200.293,200.305,53200000.0
2005-03-21 12:48:00,200.29,200.29,200.242,200.259,36800000.0
2005-03-21 12:49:00,200.256,200.258,200.22,200.22,58800000.0
2005-03-21 12:50:00,200.218,200.256,200.218,200.221,61100000.0
2005-03-21 12:51:00,200.223,200.244,200.195,200.244,28100000.0
2005-03-21 12:52:00,200.205,200.258,200.202,200.239,48400000.0
2005-03-21 12:53:00,200.232,200.268,200.232,200.268,52400000.0
2005-03-21 12:54:00,200.278,200.278,200.234,200.26,85999999.0
2005-03-21 12:55:00,200.255,200.257,200.233,200.257,108100000.0
2005-03-21 12:56:00,200.245,200.266,200.231,200.266,29799999.0
2005-03-21 12:57:00,200.279,200.282,200.26,200.274,48900000.0
2005-03-21 12:58:00,200.269,200.269,200.233,200.255,48499999.0
2005-03-21 12:59:00,200.251,200.253,200.225,200.253,54500000.0
2005-03-21 13:00:00,200.237,200.273,200.237,200.273,41800000.0
2005-03-21 13:01:00,200.271,200.271,200.239,200.257,39200000.0
2005-03-21 13:02:00,200.259,200.272,200.234,200.266,45900000.0
2005-03-21 13:03:00,200.241,200.276,200.241,200.266,57500000.0
2005-03-21 13:04:00,200.259,200.276,200.251,200.255,69400000.0
2005-03-21 13:05:00,200.275,200.275,200.236,200.257,49600000.0
2005-03-21 13:06:00,200.253,200.269,200.237,200.253,76800001.0
2005-03-21 13:07:00,200.226,200.25,200.215,200.246,50400000.0
2005-03-21 13:08:00,200.238,200.252,200.202,200.231,80300000.0
2005-03-21 13:09:00,200.244,200.251,200.222,200.222,45899999.0
2005-03-21 13:10:00,200.217,200.251,200.217,200.221,98299999.0
2005-03-21 13:11:00,200.239,200.239,200.215,200.223,22800000.0
2005-03-21 13:12:00,200.201,200.22,200.18,200.22,39500000.0
2005-03-21 13:13:00,200.234,200.234,200.209,200.226,44200000.0
2005-03-21 13:14:00,200.22,200.229,200.198,200.221,86500000.0
2005-03-21 13:15:00,200.195,200.241,200.195,200.227,76400000.0
2005-03-21 13:16:00,200.233,200.259,200.222,200.259,58299999.0
2005-03-21 13:17:00,200.243,200.257,200.229,200.233,57700001.0
2005-03-21 13:18:00,200.236,200.236,200.206,200.23,76999999.0
2005-03-21 13:19:00,200.209,200.239,200.199,200.208,35900000.0
2005-03-21 13:20:00,200.237,200.237,200.196,200.208,71200000.0
2005-03-21 13:21:00,200.193,200.214,200.155,200.191,59800000.0
2005-03-21 13:22:00,200.179,200.183,200.135,200.156,74700000.0
2005-03-21 13:23:00,200.192,200.202,200.168,200.202,65600000.0
2005-03-21 13:24:00,200.209,200.209,200.192,200.208,36700000.0
2005-03-21 13:25:00,200.201,200.209,200.195,200.207,47000000.0
2005-03-21 13:26:00,200.195,200.264,200.187,200.26,35500000.0
2005-03-21 13:27:00,200.251,200.303,200.244,200.297,46400000.0
2005-03-21 13:28:00,200.304,200.326,200.283,200.291,60400000.0
2005-03-21 13:29:00,200.274,200.274,200.224,200.238,32600000.0
2005-03-21 13:30:00,200.238,200.25,200.209,200.213,26000000.0
2005-03-21 13:31:00,200.216,200.243,200.196,200.214,64500000.0
2005-03-21 13:32:00,200.191,200.212,200.176,200.198,43000000.0
2005-03-21 13:33:00,200.19,200.214,200.176,200.195,40100000.0
2005-03-21 13:34:00,200.221,200.234,200.168,200.216,41700000.0
2005-03-21 13:35:00,200.231,200.25,200.221,200.25,108000001.0
2005-03-21 13:36:00,200.265,200.275,200.236,200.25,56299999.0
2005-03-21 13:37:00,200.259,200.302,200.259,200.29,45400000.0
2005-03-21 13:38:00,200.304,200.304,200.258,200.264,41100001.0
2005-03-21 13:39:00,200.285,200.29,200.244,200.278,67200000.0
2005-03-21 13:40:00,200.265,200.28,200.252,200.259,72700000.0
2005-03-21 13:41:00,200.238,200.238,200.208,200.233,58000000.0
2005-03-21 13:42:00,200.222,200.225,200.189,200.195,30600000.0
2005-03-21 13:43:00,200.199,200.212,200.182,200.21,65700000.0
2005-03-21 13:44:00,200.231,200.266,200.221,200.266,72900000.0
2005-03-21 13:45:00,200.234,200.262,200.231,200.247,60300000.0
2005-03-21 13:46:00,200.229,200.258,200.225,200.258,45400000.0
2005-03-21 13:47:00,200.258,200.258,200.21,200.21,31500000.0
2005-03-21 13:48:00,200.222,200.222,200.18,200.181,52099999.0
2005-03-21 13:49:00,200.17,200.188,200.154,200.182,20100000.0
2005-03-21 13:50:00,200.165,200.192,200.149,200.175,29800000.0
2005-03-21 13:51:00,200.196,200.207,200.172,200.177,50500000.0
2005-03-21 13:52:00,200.169,200.186,200.158,200.165,62900000.0
2005-03-21 13:53:00,200.167,200.193,200.162,200.185,58300000.0
2005-03-21 13:54:00,200.164,200.193,200.147,200.179,45600001.0
2005-03-21 13:55:00,200.181,200.203,200.181,200.196,47400000.0
2005-03-21 13:56:00,200.181,200.181,200.164,200.173,27100000.0
2005-03-21 13:57:00,200.185,200.196,200.155,200.196,30200000.0
2005-03-21 13:58:00,200.188,200.249,200.176,200.249,54900000.0
2005-03-21 13:59:00,200.267,200.296,200.245,200.259,17900000.0
2005-03-21 14:00:00,200.269,200.306,200.253,200.271,60500000.0
2005-03-21 14:01:00,200.279,200.279,200.254,200.269,35900000.0
2005-03-21 14:02:00,200.267,200.282,200.246,200.257,50800000.0
2005-03-21 14:03:00,200.252,200.277,200.243,200.277,52200000.0
2005-03-21 14:04:00,200.239,200.269,200.223,200.232,72999999.0
2005-03-21 14:05:00,200.25,200.262,200.226,200.245,53900000.0
2005-03-21 14:06:00,200.254,200.268,200.241,200.247,52700001.0
2005-03-21 14:07:00,200.235,200.256,200.226,200.253,49800000.0
2005-03-21 14:08:00,200.239,200.276,200.237,200.273,39100000.0
2005-03-21 14:09:00,200.285,200.285,200.237,200.245,46799999.0
2005-03-21 14:10:00,200.24,200.264,200.233,200.258,39600000.0
2005-03-21 14:11:00,200.28,200.299,200.252,200.276,56400001.0
2005-03-21 14:12:00,200.27,200.292,200.269,200.285,43800000.0
2005-03-21 14:13:00,200.251,200.305,200.251,200.284,41500000.0
2005-03-21 14:14:00,200.286,200.286,200.239,200.267,56800000.0
2005-03-21 14:15:00,200.283,200.283,200.219,200.219,51200000.0
2005-03-21 14:16:00,200.234,200.249,200.234,200.234,53200000.0
2005-03-21 14:17:00,200.222,200.244,200.211,200.235,38600000.0
2005-03-21 14:18:00,200.224,200.245,200.21,200.21,83000000.0
2005-03-21 14:19:00,200.196,200.232,200.171,200.232,26100000.0
2005-03-21 14:20:00,200.215,200.242,200.201,200.225,56400000.0
2005-03-21 14:21:00,200.238,200.239,200.217,200.231,28400000.0
2005-03-21 14:22:00,200.237,200.237,200.198,200.21,62700000.0
2005-03-21 14:23:00,200.196,200.214,200.176,200.214,37000000.0
2005-03-21 14:24:00,200.258,200.262,200.23,200.244,38000000.0
2005-03-21 14:25:00,200.286,200.286,200.243,200.252,15900000.0
2005-03-21 14:26:00,200.272,200.313,200.272,200.298,48600000.0
2005-03-21 14:27:00,200.295,200.304,200.275,200.296,69400000.0
2005-03-21 14:28:00,200.296,200.296,200.259,200.26,34700000.0
2005-03-21 14:29:00,200.244,200.263,200.231,200.247,45300000.0
2005-03-21 14:30:00,200.237,200.254,200.219,200.238,57400000.0
2005-03-21 14:31:00,200.222,200.258,200.211,200.233,61900000.0
2005-03-21 14:32:00,200.238,200.238,200.218,200.221,55800000.0
2005-03-21 14:33:00,200.245,200.255,200.21,200.249,51100000.0
2005-03-21 14:34:00,200.208,200.231,200.208,200.22,29600000.0
2005-03-21 14:35:00,200.218,200.236,200.199,200.222,44100000.0
2005-03-21 14:36:00,200.248,200.248,200.211,200.226,32400000.0
2005-03-21 14:37:00,200.231,200.237,200.203,200.205,39200000.0
2005-03-21 14:38:00,200.202,200.214,200.175,200.183,45600000.0
2005-03-21 14:39:00,200.144,200.177,200.129,200.165,42700000.0
2005-03-21 14:40:00,200.15,200.165,200.143,200.165,24000000.0
2005-03-21 14:41:00,200.193,200.212,200.175,200.194,42700000.0
2005-03-21 14:42:00,200.167,200.188,200.151,200.168,34300000.0
2005-03-21 14:43:00,200.142,200.16,200.134,200.134,39200000.0
2005-03-21 14:44:00,200.132,200.159,200.132,200.158,30500000.0
2005-03-21 14:45:00,200.149,200.171,200.136,200.157,31100000.0
2005-03-21 14:46:00,200.188,200.242,200.188,200.24,69500001.0
2005-03-21 14:47:00,200.252,200.283,200.225,200.283,50200000.0
2005-03-21 14:48:00,200.273,200.319,200.273,200.295,28800000.0
2005-03-21 14:49:00,200.291,200.295,200.265,200.275,85000000.0
2005-03-21 14:50:00,200.285,200.291,200.261,200.275,47200000.0
2005-03-21 14:51:00,200.298,200.3,200.265,200.295,84499999.0
2005-03-21 14:52:00,200.291,200.307,200.252,200.298,30800000.0
2005-03-21 14:53:00,200.303,200.312,200.242,200.263,66200000.0
2005-03-21 14:54:00,200.251,200.286,200.251,200.267,34600000.0
2005-03-21 14:55:00,200.258,200.285,200.224,200.233,51099999.0
2005-03-21 14:56:00,200.241,200.248,200.215,200.235,59900001.0
2005-03-21 14:57:00,200.248,200.248,200.232,200.24,46700000.0
2005-03-21 14:58:00,200.222,200.235,200.205,200.219,36800000.0
2005-03-21 14:59:00,200.204,200.218,200.195,200.206,42300000.0
2005-03-21 15:00:00,200.198,200.218,200.19,200.19,38200000.0
2005-03-21 15:01:00,200.168,200.186,200.159,200.168,19100000.0
2005-03-21 15:02:00,200.165,200.185,200.141,200.18,51699999.0
2005-03-21 15:03:00,200.204,200.231,200.186,200.19,52900000.0
2005-03-21 15:04:00,200.203,200.251,200.201,200.251,67300000.0
2005-03-21 15:05:00,200.251,200.296,200.248,200.261,52200000.0
2005-03-21 15:06:00,200.276,200.276,200.24,200.249,57400001.0
2005-03-21 15:07:00,200.279,200.279,200.238,200.271,38600000.0
2005-03-21 15:08:00,200.288,200.296,200.246,200.247,40200000.0
2005-03-21 15:09:00,200.266,200.27,200.231,200.231,47500000.0
2005-03-21 15:10:00,200.248,200.275,200.244,200.268,51700001.0
2005-03-21 15:11:00,200.22,200.272,200.213,200.272,39900001.0
2005-03-21 15:12:00,200.273,200.276,200.245,200.266,52100000.0
2005-03-21 15:13:00,200.285,200.381,200.285,200.381,55000000.0
2005-03-21 15:14:00,200.37,200.373,200.345,200.36,54100000.0
2005-03-21 15:15:00,200.349,200.406,200.347,200.406,22300000.0
2005-03-21 15:16:00,200.387,200.394,200.354,200.355,41900000.0
2005-03-21 15:17:00,200.356,200.356,200.289,200.298,60700000.0
2005-03-21 15:18:00,200.327,200.336,200.29,200.315,47800000.0
2005-03-21 15:19:00,200.32,200.32,200.284,200.287,54900001.0
2005-03-21 15:20:00,200.287,200.301,200.285,200.297,76800001.0
2005-03-21 15:21:00,200.284,200.315,200.277,200.302,62000000.0
2005-03-21 15:22:00,200.299,200.326,200.287,200.325,40100000.0
2005-03-21 15:23:00,200.335,200.352,200.321,200.332,63700000.0
2005-03-21 15:24:00,200.345,200.351,200.307,200.332,58500000.0
2005-03-21 15:25:00,200.345,200.352,200.314,200.326,34300000.0
2005-03-21 15:26:00,200.316,200.357,200.311,200.355,58200000.0
2005-03-21 15:27:00,200.339,200.367,200.336,200.35,33700000.0
2005-03-21 15:28:00,200.334,200.357,200.329,200.335,55400000.0
2005-03-21 15:29:00,200.311,200.34,200.301,200.305,62700000.0
2005-03-21 15:30:00,200.305,200.305,200.277,200.303,65400001.0
2005-03-21 15:31:00,200.3,200.319,200.289,200.303,45000000.0
2005-03-21 15:32:00,200.321,200.326,200.273,200.319,61300000.0
2005-03-21 15:33:00,200.299,200.324,200.299,200.315,31500000.0
2005-03-21 15:34:00,200.311,200.335,200.276,200.306,33200000.0
2005-03-21 15:35:00,200.33,200.343,200.307,200.307,55500000.0
2005-03-21 15:36:00,200.318,200.329,200.285,200.326,30600000.0
2005-03-21 15:37:00,200.317,200.334,200.298,200.334,55600000.0
2005-03-21 15:38:00,200.327,200.327,200.298,200.317,31800000.0
2005-03-21 15:39:00,200.318,200.318,200.294,200.304,46800000.0
2005-03-21 15:40:00,200.315,200.315,200.27,200.307,53300000.0
2005-03-21 15:41:00,200.32,200.32,200.286,200.307,24600000.0
2005-03-21 15:42:00,200.304,200.335,200.288,200.318,64000000.0
2005-03-21 15:43:00,200.292,200.3,200.263,200.264,47600000.0
2005-03-21 15:44:00,200.207,200.252,200.207,200.249,74100000.0
2005-03-21 15:45:00,200.26,200.28,200.199,200.199,30800000.0
2005-03-21 15:46:00,200.219,200.243,200.192,200.243,48300000.0
2005-03-21 15:47:00,200.259,200.288,200.241,200.288,73400000.0
2005-03-21 15:48:00,200.282,200.285,200.25,200.25,79200000.0
2005-03-21 15:49:00,200.23,200.277,200.23,200.264,29500000.0
2005-03-21 15:50:00,200.234,200.234,200.182,200.205,41499999.0
2005-03-21 15:51:00,200.195,200.22,200.178,200.195,69100000.0
2005-03-21 15:52:00,200.192,200.192,200.161,200.169,56100000.0
2005-03-21 15:53:00,200.172,200.189,200.172,200.182,45500001.0
2005-03-21 15:54:00,200.168,200.218,200.155,200.19,44000000.0
2005-03-21 15:55:00,200.167,200.189,200.138,200.138,46800001.0
2005-03-21 15:56:00,200.132,200.143,200.111,200.113,42400000.0
2005-03-21 15:57:00,200.124,200.15,200.115,200.118,54799999.0
2005-03-21 15:58:00,200.122,200.122,200.067,200.072,30400000.0
2005-03-21 15:59:00,200.091,200.098,200.052,200.083,69400000.0
2005-03-21 16:00:00,200.054,200.083,200.038,200.073,36700001.0
2005-03-21 16:01:00,200.049,200.078,200.037,200.068,38000000.0
2005-03-21 16:02:00,200.047,200.051,200.023,200.027,52400000.0
2005-03-21 16:03:00,200.029,200.039,199.962,199.983,23600000.0
2005-03-21 16:04:00,199.968,200.029,199.956,200.02,56900000.0
2005-03-21 16:05:00,200.032,200.032,199.985,199.985,36200000.0
2005-03-21 16:06:00,199.97,199.991,199.952,199.963,70900000.0
2005-03-21 16:07:00,199.944,199.955,199.901,199.907,35100000.0
2005-03-21 16:08:00,199.904,199.984,199.904,199.982,62400000.0
2005-03-21 16:09:00,199.984,200.006,199.966,200.003,49100000.0
2005-03-21 16:10:00,199.97,200.0,199.961,199.998,18400000.0
2005-03-21 16:11:00,199.995,199.995,199.955,199.982,67300000.0
2005-03-21 16:12:00,199.985,199.985,199.93,199.93,81200000.0
2005-03-21 16:13:00,199.957,199.97,199.929,199.957,78300001.0
2005-03-21 16:14:00,199.936,199.943,199.921,199.929,63000000.0
2005-03-21 16:15:00,199.947,199.947,199.904,199.912,53200000.0
2005-03-21 16:16:00,199.912,199.931,199.888,199.907,106000000.0
2005-03-21 16:17:00,199.901,199.912,199.835,199.848,44300000.0
2005-03-21 16:18:00,199.856,199.858,199.808,199.818,47400000.0
2005-03-21 16:19:00,199.843,199.849,199.806,199.849,26900000.0
2005-03-21 16:20:00,199.864,199.884,199.859,199.884,32900000.0
2005-03-21 16:21:00,199.926,199.94,199.893,199.917,72200001.0
2005-03-21 16:22:00,199.917,199.947,199.914,199.932,82100000.0
2005-03-21 16:23:00,199.945,199.967,199.931,199.967,43400000.0
2005-03-21 16:24:00,199.964,200.027,199.952,200.027,13400000.0
2005-03-21 16:25:00,200.048,200.049,200.007,200.018,49300000.0
2005-03-21 16:26:00,200.028,200.049,200.025,200.04,58000000.0
2005-03-21 16:27:00,200.024,200.036,200.013,200.031,37499999.0
2005-03-21 16:28:00,200.004,200.061,199.982,200.059,57099999.0
2005-03-21 16:29:00,200.054,200.063,200.038,200.052,48600000.0
2005-03-21 16:30:00,200.035,200.075,200.035,200.075,55400000.0
2005-03-21 16:31:00,200.066,200.081,200.048,200.071,62900000.0
2005-03-21 16:32:00,200.06,200.074,200.037,200.039,78300000.0
2005-03-21 16:33:00,200.034,200.037,200.009,200.009,39500001.0
2005-03-21 16:34:00,199.996,200.027,199.987,200.012,64800000.0
2005-03-21 16:35:00,199.984,200.002,199.971,200.002,85299999.0
2005-03-21 16:36:00,200.009,200.009,199.988,200.0,51800000.0
2005-03-21 16:37:00,199.995,200.012,199.99,200.012,56300000.0
2005-03-21 16:38:00,199.981,199.996,199.957,199.966,39800000.0
2005-03-21 16:39:00,199.974,200.006,199.974,200.005,32000000.0
2005-03-21 16:40:00,199.986,200.007,199.984,199.994,37200000.0
2005-03-21 16:41:00,200.002,200.004,199.959,199.959,71600000.0
2005-03-21 16:42:00,199.972,199.972,199.915,199.943,15300000.0
2005-03-21 16:43:00,199.938,199.966,199.938,199.966,22300000.0
2005-03-21 16:44:00,199.974,199.978,199.96,199.966,35400000.0
2005-03-21 16:45:00,199.961,199.998,199.957,199.998,94900000.0
2005-03-21 16:46:00,199.988,200.007,199.982,199.989,41100000.0
2005-03-21 16:47:00,199.996,200.013,199.988,200.013,80300001.0
2005-03-21 16:48:00,200.01,200.01,199.945,199.99,62200000.0
2005-03-21 16:49:00,200.0,200.001,199.978,199.991,58500001.0
2005-03-21 16:50:00,200.001,200.055,200.001,200.055,33100000.0
2005-03-21 16:51:00,200.058,200.077,200.037,200.037,85600001.0
2005-03-21 16:52:00,200.033,200.039,199.995,200.009,44600000.0
2005-03-21 16:53:00,199.993,200.039,199.993,200.029,50300000.0
2005-03-21 16:54:00,200.025,200.066,200.025,200.044,41100001.0
2005-03-21 16:55:00,200.021,200.048,200.009,200.048,55300000.0
2005-03-21 16:56:00,200.047,200.054,200.007,200.016,75800000.0
2005-03-21 16:57:00,200.01,200.062,199.996,200.062,72399999.0
2005-03-21 16:58:00,200.063,200.076,200.042,200.054,42700000.0
2005-03-21 16:59:00,200.04,200.07,200.026,200.047,75799999.0
2005-03-21 17:00:00,200.024,200.045,199.991,200.009,66400000.0
2005-03-21 17:01:00,199.999,200.022,199.979,199.979,46900000.0
2005-03-21 17:02:00,199.976,199.979,199.958,199.967,36500000.0
2005-03-21 17:03:00,199.962,200.007,199.962,199.982,94299999.0
2005-03-21 17:04:00,199.997,200.014,199.974,200.003,37800000.0
2005-03-21 17:05:00,199.992,200.01,199.963,199.972,78200000.0
2005-03-21 17:06:00,199.989,200.0,199.957,199.97,48699999.0
2005-03-21 17:07:00,199.946,199.963,199.927,199.957,31100000.0
2005-03-21 17:08:00,199.921,199.954,199.916,199.951,58700001.0
2005-03-21 17:09:00,199.962,199.966,199.934,199.955,68000001.0
2005-03-21 17:10:00,199.972,199.977,199.92,199.933,73799999.0
2005-03-21 17:11:00,199.93,199.939,199.9,199.905,39600000.0
2005-03-21 17:12:00,199.907,199.909,199.875,199.875,22300000.0
2005-03-21 17:13:00,199.862,199.884,199.853,199.883,49000001.0
2005-03-21 17:14:00,199.872,199.9,199.857,199.857,54200000.0
2005-03-21 17:15:00,199.875,199.882,199.86,199.876,39600000.0
2005-03-21 17:16:00,199.864,199.864,199.84,199.84,52999999.0
2005-03-21 17:17:00,199.83,199.86,199.782,199.782,42900000.0
2005-03-21 17:18:00,199.775,199.801,199.747,199.747,67900000.0
2005-03-21 17:19:00,199.752,199.752,199.695,199.695,91800000.0
2005-03-21 17:20:00,199.69,199.723,199.685,199.711,41000000.0
2005-03-21 17:21:00,199.714,199.722,199.694,199.704,55100000.0
2005-03-21 17:22:00,199.701,199.701,199.663,199.68,26300000.0
2005-03-21 17:23:00,199.688,199.715,199.679,199.715,59200000.0
2005-03-21 17:24:00,199.73,199.736,199.653,199.658,37400000.0
2005-03-21 17:25:00,199.645,199.669,199.622,199.659,56199999.0
2005-03-21 17:26:00,199.66,199.66,199.616,199.632,50500000.0
2005-03-21 17:27:00,199.63,199.652,199.609,199.636,27100000.0
2005-03-21 17:28:00,199.653,199.659,199.619,199.63,29900000.0
2005-03-21 17:29:00,199.639,199.639,199.605,199.618,48600000.0
2005-03-21 17:30:00,199.627,199.649,199.611,199.625,53100001.0
2005-03-21 17:31:00,199.602,199.619,199.578,199.611,54099999.0
2005-03-21 17:32:00,199.598,199.611,199.588,199.609,19500000.0
2005-03-21 17:33:00,199.58,199.588,199.559,199.575,57300000.0
2005-03-21 17:34:00,199.591,199.607,199.561,199.561,36100000.0
2005-03-21 17:35:00,199.542,199.567,199.539,199.556,85699999.0
2005-03-21 17:36:00,199.58,199.607,199.556,199.607,41600000.0
2005-03-21 17:37:00,199.584,199.609,199.57,199.592,79099999.0
2005-03-21 17:38:00,199.592,199.604,199.565,199.596,29900000.0
2005-03-21 17:39:00,199.594,199.594,199.554,199.575,80499999.0
2005-03-21 17:40:00,199.545,199.547,199.486,199.486,46799999.0
2005-03-21 17:41:00,199.457,199.457,199.341,199.345,57000000.0
2005-03-21 17:42:00,199.353,199.353,199.196,199.21,75100000.0
2005-03-21 17:43:00,199.21,199.231,199.161,199.218,48800000.0
2005-03-21 17:44:00,199.26,199.342,199.26,199.339,19700000.0
2005-03-21 17:45:00,199.346,199.385,199.338,199.371,43500000.0
2005-03-21 17:46:00,199.354,199.373,199.324,199.334,71900000.0
2005-03-21 17:47:00,199.356,199.356,199.286,199.286,31700000.0
2005-03-21 17:48:00,199.297,199.315,199.277,199.298,39500000.0
2005-03-21 17:49:00,199.334,199.347,199.316,199.33,27999999.0
2005-03-21 17:50:00,199.347,199.347,199.292,199.306,31700000.0
2005-03-21 17:51:00,199.339,199.339,199.263,199.263,23000000.0
2005-03-21 17:52:00,199.255,199.278,199.241,199.265,75600000.0
2005-03-21 17:53:00,199.238,199.268,199.227,199.258,71900000.0
2005-03-21 17:54:00,199.243,199.291,199.242,199.259,41200000.0
2005-03-21 17:55:00,199.24,199.277,199.215,199.234,42900000.0
2005-03-21 17:56:00,199.199,199.233,199.184,199.209,97000000.0
2005-03-21 17:57:00,199.196,199.214,199.182,199.2,53900000.0
2005-03-21 17:58:00,199.195,199.199,199.14,199.143,33400000.0
2005-03-21 17:59:00,199.155,199.162,199.121,199.144,50699999.0
2005-03-21 18:00:00,199.163,199.226,199.142,199.207,78299998.0
2005-03-21 18:01:00,199.229,199.234,199.192,199.203,525399999.0
2005-03-21 18:02:00,199.221,199.241,199.181,199.241,818200001.0
2005-03-21 18:03:00,199.245,199.295,199.24,199.27,629299997.0
2005-03-21 18:04:00,199.283,199.288,199.229,199.238,437400003.0
2005-03-21 18:05:00,199.247,199.259,199.219,199.232,700799998.0
2005-03-21 18:06:00,199.213,199.248,199.205,199.227,554200000.0
2005-03-21 18:07:00,199.219,199.246,199.199,199.213,779000002.0
2005-03-21 18:08:00,199.219,199.253,199.206,199.228,648099997.0
2005-03-21 18:09:00,199.24,199.263,199.231,199.235,589000000.0
2005-03-21 18:10:00,199.236,199.256,199.211,199.24,479299999.0
2005-03-21 18:11:00,199.214,199.226,199.179,199.184,350800000.0
2005-03-21 18:12:00,199.19,199.235,199.171,199.208,291500001.0
2005-03-21 18:13:00,199.235,199.261,199.21,199.236,527400001.0
2005-03-21 18:14:00,199.239,199.257,199.218,199.246,659400000.0
2005-03-21 18:15:00,199.281,199.32,199.259,199.259,699599998.0
2005-03-21 18:16:00,199.279,199.31,199.261,199.261,709599998.0
2005-03-21 18:17:00,199.258,199.292,199.258,199.278,268200002.0
2005-03-21 18:18:00,199.259,199.279,199.237,199.247,425700001.0
2005-03-21 18:19:00,199.262,199.282,199.253,199.26,456899997.0
2005-03-21 18:20:00,199.258,199.285,199.242,199.242,517200000.0
2005-03-21 18:21:00,199.235,199.258,199.219,199.24,521899999.0
2005-03-21 18:22:00,199.222,199.25,199.209,199.235,480900001.0
2005-03-21 18:23:00,199.237,199.256,199.216,199.22,820999999.0
2005-03-21 18:24:00,199.232,199.232,199.173,199.193,597900001.0
2005-03-21 18:25:00,199.194,199.211,199.172,199.199,441500001.0
2005-03-21 18:26:00,199.195,199.204,199.173,199.195,418699997.0
2005-03-21 18:27:00,199.203,199.24,199.19,199.207,463599999.0
2005-03-21 18:28:00,199.213,199.233,199.184,199.185,413199999.0
2005-03-21 18:29:00,199.205,199.242,199.181,199.242,468600001.0
2005-03-21 18:30:00,199.24,199.259,199.183,199.205,339399999.0
2005-03-21 18:31:00,199.218,199.235,199.202,199.216,358400003.0
2005-03-21 18:32:00,199.199,199.242,199.183,199.225,443100001.0
2005-03-21 18:33:00,199.252,199.259,199.196,199.242,538799998.0
2005-03-21 18:34:00,199.26,199.294,199.239,199.278,554499999.0
2005-03-21 18:35:00,199.27,199.29,199.249,199.258,435100000.0
2005-03-21 18:36:00,199.274,199.307,199.253,199.292,311600000.0
2005-03-21 18:37:00,199.328,199.371,199.298,199.36,199800002.0
2005-03-21 18:38:00,199.393,199.409,199.358,199.396,203899997.0
2005-03-21 18:39:00,199.416,199.437,199.375,199.384,130299999.0
2005-03-21 18:40:00,199.365,199.392,199.31,199.325,305500000.0
2005-03-21 18:41:00,199.306,199.347,199.3,199.308,312700000.0
2005-03-21 18:42:00,199.31,199.339,199.282,199.31,251399998.0
2005-03-21 18:43:00,199.28,199.327,199.269,199.301,137900000.0
2005-03-21 18:44:00,199.298,199.336,199.297,199.327,310499998.0
2005-03-21 18:45:00,199.334,199.37,199.318,199.33,189500001.0
2005-03-21 18:46:00,199.333,199.398,199.322,199.398,150300001.0
2005-03-21 18:47:00,199.404,199.416,199.356,199.377,90200000.0
2005-03-21 18:48:00,199.376,199.433,199.376,199.43,107200000.0
2005-03-21 18:49:00,199.437,199.485,199.424,199.463,158700000.0
2005-03-21 18:50:00,199.48,199.48,199.413,199.433,272700000.0
2005-03-21 18:51:00,199.463,199.473,199.431,199.431,205600001.0
2005-03-21 18:52:00,199.45,199.457,199.382,199.397,230300000.0
2005-03-21 18:53:00,199.399,199.424,199.348,199.348,180900000.0
2005-03-21 18:54:00,199.383,199.397,199.319,199.335,213400001.0
2005-03-21 18:55:00,199.348,199.379,199.331,199.34,209000000.0
2005-03-21 18:56:00,199.346,199.373,199.346,199.358,31700000.0
2005-03-21 18:57:00,199.37,199.403,199.359,199.377,120300001.0
2005-03-21 18:58:00,199.399,199.42,199.37,199.37,353999997.0
2005-03-21 18:59:00,199.4,199.43,199.39,199.401,266399999.0
2005-03-21 19:00:00,199.381,199.439,199.381,199.423,149400001.0
2005-03-21 19:01:00,199.411,199.454,199.382,199.382,156100001.0
2005-03-21 19:02:00,199.369,199.387,199.327,199.387,233100000.0
2005-03-21 19:03:00,199.374,199.409,199.35,199.35,334500000.0
2005-03-21 19:04:00,199.344,199.401,199.332,199.363,144200001.0
2005-03-21 19:05:00,199.39,199.39,199.347,199.375,210800001.0
2005-03-21 19:06:00,199.37,199.455,199.37,199.438,387500001.0
2005-03-21 19:07:00,199.481,199.492,199.425,199.463,263800001.0
2005-03-21 19:08:00,199.45,199.46,199.414,199.426,301599999.0
2005-03-21 19:09:00,199.422,199.48,199.4,199.48,123400000.0
2005-03-21 19:10:00,199.497,199.523,199.46,199.473,126000000.0
2005-03-21 19:11:00,199.456,199.463,199.436,199.458,77599999.0
2005-03-21 19:12:00,199.451,199.467,199.41,199.436,104900000.0
2005-03-21 19:13:00,199.435,199.468,199.412,199.42,155600000.0
2005-03-21 19:14:00,199.457,199.494,199.436,199.461,224300001.0
2005-03-21 19:15:00,199.437,199.457,199.417,199.435,291099998.0
2005-03-21 19:16:00,199.438,199.452,199.392,199.392,61100000.0
2005-03-21 19:17:00,199.43,199.441,199.4,199.423,123400001.0
2005-03-21 19:18:00,199.42,199.461,199.388,199.391,142200000.0
2005-03-21 19:19:00,199.385,199.385,199.341,199.349,156000000.0
2005-03-21 19:20:00,199.33,199.388,199.33,199.343,160699999.0
2005-03-21 19:21:00,199.343,199.375,199.325,199.375,132200000.0
2005-03-21 19:22:00,199.38,199.381,199.295,199.334,226100001.0
2005-03-21 19:23:00,199.323,199.33,199.285,199.318,482700003.0
2005-03-21 19:24:00,199.332,199.354,199.31,199.31,139600000.0
2005-03-21 19:25:00,199.338,199.361,199.328,199.352,179300000.0
2005-03-21 19:26:00,199.355,199.392,199.343,199.36,517399999.0
2005-03-21 19:27:00,199.34,199.358,199.32,199.334,290800000.0
2005-03-21 19:28:00,199.347,199.369,199.312,199.369,202499999.0
2005-03-21 19:29:00,199.377,199.377,199.331,199.361,73300000.0
2005-03-21 19:30:00,199.362,199.384,199.33,199.359,225500000.0
2005-03-21 19:31:00,199.368,199.381,199.363,199.373,115299999.0
2005-03-21 19:32:00,199.376,199.387,199.331,199.385,338900001.0
2005-03-21 19:33:00,199.421,199.431,199.4,199.409,198600000.0
2005-03-21 19:34:00,199.417,199.424,199.37,199.424,245299999.0
2005-03-21 19:35:00,199.379,199.423,199.375,199.415,282900001.0
2005-03-21 19:36:00,199.43,199.43,199.399,199.418,263100002.0
2005-03-21 19:37:00,199.426,199.428,199.377,199.415,108700000.0
2005-03-21 19:38:00,199.415,199.435,199.391,199.41,195100000.0
2005-03-21 19:39:00,199.409,199.454,199.38,199.415,218000001.0
2005-03-21 19:40:00,199.421,199.445,199.401,199.424,240900000.0
2005-03-21 19:41:00,199.444,199.486,199.434,199.462,357400000.0
2005-03-21 19:42:00,199.463,199.472,199.434,199.441,135300000.0
2005-03-21 19:43:00,199.428,199.446,199.405,199.406,51500000.0
2005-03-21 19:44:00,199.393,199.431,199.393,199.404,230700001.0
2005-03-21 19:45:00,199.394,199.431,199.365,199.42,142200000.0
2005-03-21 19:46:00,199.42,199.42,199.381,199.386,207400002.0
2005-03-21 19:47:00,199.38,199.43,199.372,199.43,53100000.0
2005-03-21 19:48:00,199.438,199.518,199.432,199.491,260499999.0
2005-03-21 19:49:00,199.487,199.502,199.46,199.483,159800000.0
2005-03-21 19:50:00,199.459,199.468,199.406,199.435,188500000.0
2005-03-21 19:51:00,199.45,199.491,199.439,199.453,132700001.0
2005-03-21 19:52:00,199.492,199.492,199.455,199.467,89500000.0
2005-03-21 19:53:00,199.478,199.502,199.463,199.488,172200001.0
2005-03-21 19:54:00,199.478,199.495,199.461,199.472,174100002.0
2005-03-21 19:55:00,199.509,199.52,199.482,199.501,64000000.0
2005-03-21 19:56:00,199.513,199.6,199.513,199.575,169900000.0
2005-03-21 19:57:00,199.574,199.61,199.553,199.554,118800000.0
2005-03-21 19:58:00,199.582,199.61,199.548,199.548,248000003.0
2005-03-21 19:59:00,199.563,199.594,199.559,199.559,276200002.0
2005-03-21 20:00:00,199.557,199.57,199.476,199.493,53100000.0
2005-03-21 20:01:00,199.48,199.502,199.449,199.455,124300000.0
2005-03-21 20:02:00,199.458,199.476,199.44,199.475,152400000.0
2005-03-21 20:03:00,199.43,199.449,199.41,199.423,102900000.0
2005-03-21 20:04:00,199.433,199.442,199.407,199.433,116800000.0
2005-03-21 20:05:00,199.41,199.434,199.41,199.422,138900000.0
2005-03-21 20:06:00,199.404,199.43,199.359,199.407,203299999.0
2005-03-21 20:07:00,199.408,199.411,199.379,199.397,130500000.0
2005-03-21 20:08:00,199.408,199.439,199.386,199.425,220200002.0
2005-03-21 20:09:00,199.4,199.422,199.359,199.422,122600000.0
2005-03-21 20:10:00,199.418,199.447,199.409,199.447,168399999.0
2005-03-21 20:11:00,199.458,199.458,199.412,199.437,287099999.0
2005-03-21 20:12:00,199.412,199.453,199.412,199.44,519100000.0
2005-03-21 20:13:00,199.454,199.481,199.433,199.465,189100000.0
2005-03-21 20:14:00,199.463,199.493,199.456,199.477,160800000.0
2005-03-21 20:15:00,199.477,199.504,199.458,199.488,367999999.0
2005-03-21 20:16:00,199.503,199.516,199.485,199.502,169599999.0
2005-03-21 20:17:00,199.509,199.518,199.493,199.504,55400000.0
2005-03-21 20:18:00,199.502,199.518,199.486,199.494,181399999.0
2005-03-21 20:19:00,199.5,199.512,199.472,199.483,114700000.0
2005-03-21 20:20:00,199.497,199.51,199.453,199.51,242199999.0
2005-03-21 20:21:00,199.485,199.499,199.465,199.465,176599999.0
2005-03-21 20:22:00,199.485,199.5,199.458,199.5,219500000.0
2005-03-21 20:23:00,199.504,199.523,199.485,199.517,162799998.0
2005-03-21 20:24:00,199.516,199.541,199.487,199.505,182099999.0
2005-03-21 20:25:00,199.502,199.518,199.479,199.509,287200001.0
2005-03-21 20:26:00,199.506,199.512,199.469,199.47,379300000.0
2005-03-21 20:27:00,199.511,199.518,199.491,199.513,192600000.0
2005-03-21 20:28:00,199.496,199.496,199.416,199.466,354800000.0
2005-03-21 20:29:00,199.475,199.508,199.47,199.47,463900000.0
2005-03-21 20:30:00,199.468,199.489,199.422,199.425,490300000.0
2005-03-21 20:31:00,199.49,199.49,199.453,199.455,422300000.0
2005-03-21 20:32:00,199.48,199.512,199.48,199.503,506600001.0
2005-03-21 20:33:00,199.506,199.524,199.478,199.515,166700001.0
2005-03-21 20:34:00,199.507,199.573,199.499,199.573,122600000.0
2005-03-21 20:35:00,199.542,199.606,199.542,199.573,70600000.0
2005-03-21 20:36:00,199.605,199.617,199.582,199.617,107400000.0
2005-03-21 20:37:00,199.596,199.596,199.538,199.574,68100000.0
2005-03-21 20:38:00,199.572,199.572,199.523,199.543,208700001.0
2005-03-21 20:39:00,199.553,199.587,199.528,199.538,187300000.0
2005-03-21 20:40:00,199.555,199.561,199.528,199.549,300900000.0
2005-03-21 20:41:00,199.543,199.559,199.511,199.542,181200001.0
2005-03-21 20:42:00,199.524,199.539,199.503,199.503,205400001.0
2005-03-21 20:43:00,199.499,199.523,199.486,199.486,308700000.0
2005-03-21 20:44:00,199.509,199.528,199.472,199.528,432600000.0
2005-03-21 20:45:00,199.518,199.531,199.494,199.526,216999999.0
2005-03-21 20:46:00,199.519,199.525,199.471,199.524,252200000.0
2005-03-21 20:47:00,199.517,199.546,199.515,199.518,202000000.0
2005-03-21 20:48:00,199.524,199.549,199.524,199.537,305600001.0
2005-03-21 20:49:00,199.536,199.541,199.488,199.491,172300000.0
2005-03-21 20:50:00,199.483,199.492,199.454,199.485,384100002.0
2005-03-21 20:51:00,199.476,199.497,199.465,199.472,141000000.0
2005-03-21 20:52:00,199.472,199.513,199.472,199.489,77900001.0
2005-03-21 20:53:00,199.47,199.488,199.396,199.396,320900000.0
2005-03-21 20:54:00,199.464,199.485,199.426,199.48,171099999.0
2005-03-21 20:55:00,199.494,199.494,199.438,199.439,254100000.0
2005-03-21 20:56:00,199.446,199.448,199.404,199.422,190900000.0
2005-03-21 20:57:00,199.431,199.441,199.394,199.394,319000000.0
2005-03-21 20:58:00,199.42,199.43,199.36,199.43,361600001.0
2005-03-21 20:59:00,199.425,199.433,199.385,199.4,451500000.0
2005-03-21 21:00:00,199.427,199.427,199.39,199.39,496800001.0
2005-03-21 21:01:00,199.41,199.451,199.409,199.446,345899999.0
2005-03-21 21:02:00,199.444,199.471,199.435,199.435,275299999.0
2005-03-21 21:03:00,199.433,199.459,199.43,199.459,212600000.0
2005-03-21 21:04:00,199.467,199.467,199.411,199.422,141399999.0
2005-03-21 21:05:00,199.401,199.455,199.395,199.437,112100001.0
2005-03-21 21:06:00,199.432,199.444,199.405,199.42,213500000.0
2005-03-21 21:07:00,199.464,199.468,199.423,199.462,216000002.0
2005-03-21 21:08:00,199.43,199.44,199.392,199.429,139199999.0
2005-03-21 21:09:00,199.44,199.457,199.423,199.423,61700000.0
2005-03-21 21:10:00,199.419,199.442,199.377,199.419,95900000.0
2005-03-21 21:11:00,199.435,199.435,199.399,199.425,85700000.0
2005-03-21 21:12:00,199.417,199.453,199.417,199.45,113399999.0
2005-03-21 21:13:00,199.441,199.458,199.374,199.458,146899999.0
2005-03-21 21:14:00,199.457,199.464,199.441,199.443,376800000.0
2005-03-21 21:15:00,199.446,199.467,199.441,199.45,243300000.0
2005-03-21 21:16:00,199.467,199.473,199.419,199.455,99700001.0
2005-03-21 21:17:00,199.479,199.479,199.429,199.429,278800001.0
2005-03-21 21:18:00,199.464,199.48,199.41,199.463,178299999.0
2005-03-21 21:19:00,199.488,199.488,199.428,199.48,229100000.0
2005-03-21 21:20:00,199.445,199.456,199.397,199.397,301500000.0
2005-03-21 21:21:00,199.437,199.453,199.377,199.453,272600001.0
2005-03-21 21:22:00,199.414,199.459,199.414,199.416,216100001.0
2005-03-21 21:23:00,199.425,199.452,199.42,199.42,156000001.0
2005-03-21 21:24:00,199.417,199.458,199.398,199.423,219599999.0
2005-03-21 21:25:00,199.409,199.457,199.409,199.447,333799998.0
2005-03-21 21:26:00,199.436,199.446,199.412,199.438,83799999.0
2005-03-21 21:27:00,199.424,199.424,199.362,199.391,123100000.0
2005-03-21 21:28:00,199.395,199.395,199.35,199.378,113400001.0
2005-03-21 21:29:00,199.383,199.395,199.35,199.364,96900000.0
2005-03-21 21:30:00,199.396,199.404,199.353,199.402,125800000.0
2005-03-21 21:31:00,199.368,199.399,199.368,199.398,41600000.0
2005-03-21 21:32:00,199.394,199.416,199.345,199.416,38800000.0
2005-03-21 21:33:00,199.386,199.413,199.358,199.38,199100000.0
2005-03-21 21:34:00,199.392,199.419,199.392,199.401,116000000.0
2005-03-21 21:35:00,199.386,199.411,199.355,199.411,35700000.0
2005-03-21 21:36:00,199.413,199.424,199.372,199.372,59000000.0
2005-03-21 21:37:00,199.388,199.406,199.378,199.378,84000000.0
2005-03-21 21:38:00,199.424,199.428,199.401,199.414,35500000.0
2005-03-21 21:39:00,199.411,199.433,199.395,199.395,40899999.0
2005-03-21 21:40:00,199.41,199.43,199.399,199.414,81500000.0
2005-03-21 21:41:00,199.389,199.416,199.388,199.404,40100000.0
2005-03-21 21:42:00,199.378,199.439,199.359,199.439,160300000.0
2005-03-21 21:43:00,199.434,199.434,199.408,199.422,65499999.0
2005-03-21 21:44:00,199.409,199.446,199.409,199.428,188999999.0
2005-03-21 21:45:00,199.428,199.456,199.424,199.44,65900000.0
2005-03-21 21:46:00,199.433,199.444,199.403,199.427,175699998.0
2005-03-21 21:47:00,199.428,199.453,199.392,199.438,54900001.0
2005-03-21 21:48:00,199.484,199.506,199.442,199.506,147100001.0
2005-03-21 21:49:00,199.497,199.534,199.489,199.529,96600000.0
2005-03-21 21:50:00,199.554,199.567,199.51,199.51,46299999.0
2005-03-21 21:51:00,199.563,199.597,199.563,199.573,108800000.0
2005-03-21 21:52:00,199.592,199.594,199.531,199.55,53500000.0
2005-03-21 21:53:00,199.556,199.556,199.528,199.54,46500000.0
2005-03-21 21:54:00,199.529,199.536,199.498,199.53,107699999.0
2005-03-21 21:55:00,199.564,199.577,199.541,199.577,54000000.0
2005-03-21 21:56:00,199.558,199.616,199.552,199.616,74000000.0
2005-03-21 21:57:00,199.609,199.609,199.542,199.583,113000001.0
2005-03-21 21:58:00,199.572,199.572,199.533,199.542,63900000.0
2005-03-21 21:59:00,199.541,199.541,199.455,199.477,157500000.0
2005-03-21 22:00:00,199.469,199.523,199.469,199.483,181800000.0
2005-03-21 22:01:00,199.5,199.525,199.449,199.474,143500000.0
2005-03-21 22:02:00,199.465,199.473,199.431,199.473,276599999.0
2005-03-21 22:03:00,199.487,199.502,199.45,199.486,41400000.0
2005-03-21 22:04:00,199.501,199.547,199.501,199.506,132700002.0
2005-03-21 22:05:00,199.499,199.521,199.468,199.518,64700000.0
2005-03-21 22:06:00,199.539,199.54,199.497,199.511,56300001.0
2005-03-21 22:07:00,199.488,199.53,199.474,199.509,91600000.0
2005-03-21 22:08:00,199.502,199.502,199.467,199.49,59100000.0
2005-03-21 22:09:00,199.497,199.511,199.483,199.501,58600001.0
2005-03-21 22:10:00,199.5,199.524,199.5,199.519,44600001.0
2005-03-21 22:11:00,199.506,199.518,199.446,199.446,75100000.0
2005-03-21 22:12:00,199.458,199.471,199.432,199.464,88500000.0
2005-03-21 22:13:00,199.481,199.506,199.473,199.49,48000000.0
2005-03-21 22:14:00,199.482,199.483,199.449,199.449,35500000.0
2005-03-21 22:15:00,199.453,199.499,199.447,199.447,236999999.0
2005-03-21 22:16:00,199.436,199.501,199.421,199.487,174700000.0
2005-03-21 22:17:00,199.463,199.482,199.451,199.467,70400001.0
2005-03-21 22:18:00,199.457,199.47,199.433,199.453,58600000.0
2005-03-21 22:19:00,199.441,199.46,199.425,199.443,110900001.0
2005-03-21 22:20:00,199.442,199.456,199.426,199.451,43800000.0
2005-03-21 22:21:00,199.441,199.458,199.429,199.442,49199999.0
2005-03-21 22:22:00,199.436,199.457,199.435,199.449,41500000.0
2005-03-21 22:23:00,199.443,199.461,199.418,199.461,76100000.0
2005-03-21 22:24:00,199.448,199.462,199.423,199.451,54000000.0
2005-03-21 22:25:00,199.431,199.451,199.42,199.442,76000001.0
2005-03-21 22:26:00,199.451,199.451,199.421,199.433,91099999.0
2005-03-21 22:27:00,199.458,199.462,199.421,199.421,222200001.0
2005-03-21 22:28:00,199.425,199.43,199.408,199.416,22900000.0
2005-03-21 22:29:00,199.406,199.455,199.374,199.447,173300000.0
2005-03-21 22:30:00,199.459,199.459,199.399,199.424,49999999.0
2005-03-21 22:31:00,199.44,199.44,199.371,199.421,49500000.0
2005-03-21 22:32:00,199.448,199.475,199.423,199.45,125000000.0
2005-03-21 22:33:00,199.476,199.476,199.426,199.451,152200000.0
2005-03-21 22:34:00,199.473,199.487,199.442,199.475,255999999.0
2005-03-21 22:35:00,199.495,199.495,199.475,199.477,44700000.0
2005-03-21 22:36:00,199.444,199.477,199.417,199.457,77000001.0
2005-03-21 22:37:00,199.47,199.482,199.453,199.465,52500000.0
2005-03-21 22:38:00,199.461,199.475,199.446,199.453,28100000.0
2005-03-21 22:39:00,199.454,199.466,199.448,199.466,43200000.0
2005-03-21 22:40:00,199.485,199.49,199.448,199.47,35700000.0
2005-03-21 22:41:00,199.49,199.498,199.463,199.498,79700000.0
2005-03-21 22:42:00,199.479,199.479,199.434,199.434,53800001.0
2005-03-21 22:43:00,199.505,199.505,199.467,199.472,74900000.0
2005-03-21 22:44:00,199.472,199.504,199.471,199.498,107100000.0
2005-03-21 22:45:00,199.452,199.484,199.417,199.433,120700000.0
2005-03-21 22:46:00,199.426,199.503,199.426,199.503,74800000.0
2005-03-21 22:47:00,199.491,199.494,199.481,199.493,83799999.0
2005-03-21 22:48:00,199.502,199.52,199.497,199.505,133900000.0
2005-03-21 22:49:00,199.505,199.505,199.473,199.478,51100000.0
2005-03-21 22:50:00,199.523,199.523,199.469,199.514,62400001.0
2005-03-21 22:51:00,199.515,199.537,199.499,199.537,99300000.0
2005-03-21 22:52:00,199.514,199.535,199.47,199.47,88300001.0
2005-03-21 22:53:00,199.534,199.534,199.48,199.51,124100000.0
2005-03-21 22:54:00,199.51,199.511,199.476,199.495,55000000.0
2005-03-21 22:55:00,199.478,199.511,199.471,199.5,55400001.0
2005-03-21 22:56:00,199.48,199.511,199.46,199.486,82200000.0
2005-03-21 22:57:00,199.431,199.485,199.416,199.475,51600000.0
2005-03-21 22:58:00,199.464,199.495,199.455,199.495,53400000.0
2005-03-21 22:59:00,199.486,199.486,199.457,199.457,79300000.0
2005-03-21 23:00:00,199.441,199.479,199.435,199.452,58700000.0
2005-03-21 23:01:00,199.483,199.483,199.421,199.478,22200000.0
2005-03-21 23:02:00,199.447,199.496,199.445,199.471,61400000.0
2005-03-21 23:03:00,199.494,199.524,199.477,199.49,57099999.0
2005-03-21 23:04:00,199.491,199.517,199.486,199.502,37900000.0
2005-03-21 23:05:00,199.494,199.515,199.492,199.505,25800000.0
2005-03-21 23:06:00,199.52,199.521,199.478,199.509,76200000.0
2005-03-21 23:07:00,199.517,199.517,199.489,199.496,29000000.0
2005-03-21 23:08:00,199.526,199.528,199.489,199.503,76800001.0
2005-03-21 23:09:00,199.493,199.513,199.474,199.501,40000000.0
2005-03-21 23:10:00,199.51,199.51,199.479,199.483,76600000.0
2005-03-21 23:11:00,199.469,199.496,199.461,199.467,50800000.0
2005-03-21 23:12:00,199.443,199.476,199.427,199.453,64399999.0
2005-03-21 23:13:00,199.468,199.468,199.411,199.411,57200000.0
2005-03-21 23:14:00,199.419,199.443,199.385,199.432,66500000.0
2005-03-21 23:15:00,199.444,199.445,199.381,199.381,38199999.0
2005-03-21 23:16:00,199.446,199.457,199.418,199.434,87499999.0
2005-03-21 23:17:00,199.439,199.454,199.425,199.431,40900000.0
2005-03-21 23:18:00,199.435,199.445,199.42,199.445,35100000.0
2005-03-21 23:19:00,199.441,199.441,199.412,199.422,21300000.0
2005-03-21 23:20:00,199.437,199.437,199.401,199.414,78199999.0
2005-03-21 23:21:00,199.438,199.438,199.412,199.432,96400000.0
2005-03-21 23:22:00,199.426,199.426,199.388,199.397,55600001.0
2005-03-21 23:23:00,199.388,199.408,199.357,199.357,51400000.0
2005-03-21 23:24:00,199.398,199.44,199.387,199.43,35900000.0
2005-03-21 23:25:00,199.408,199.441,199.408,199.425,61500001.0
2005-03-21 23:26:00,199.415,199.429,199.407,199.413,49500000.0
2005-03-21 23:27:00,199.416,199.431,199.391,199.424,22200000.0
2005-03-21 23:28:00,199.424,199.446,199.412,199.412,65900000.0
2005-03-21 23:29:00,199.41,199.41,199.378,199.378,29300000.0
2005-03-21 23:30:00,199.408,199.431,199.408,199.423,50999999.0
2005-03-21 23:31:00,199.352,199.423,199.351,199.423,81399999.0
2005-03-21 23:32:00,199.41,199.418,199.363,199.39,56400000.0
2005-03-21 23:33:00,199.447,199.455,199.434,199.434,36300000.0
2005-03-21 23:34:00,199.461,199.461,199.402,199.436,38900000.0
2005-03-21 23:35:00,199.455,199.476,199.423,199.423,48100000.0
2005-03-21 23:36:00,199.408,199.434,199.393,199.415,49000000.0
2005-03-21 23:37:00,199.423,199.423,199.398,199.398,37900000.0
2005-03-21 23:38:00,199.418,199.426,199.399,199.402,25500000.0
2005-03-21 23:39:00,199.447,199.447,199.382,199.4,55900001.0
2005-03-21 23:40:00,199.408,199.429,199.385,199.385,50100000.0
2005-03-21 23:41:00,199.413,199.455,199.396,199.45,18200000.0
2005-03-21 23:42:00,199.44,199.44,199.403,199.431,72100000.0
2005-03-21 23:43:00,199.413,199.451,199.411,199.451,52500000.0
2005-03-21 23:44:00,199.433,199.447,199.425,199.437,42000000.0
2005-03-21 23:45:00,199.459,199.459,199.433,199.441,89099999.0
2005-03-21 23:46:00,199.441,199.457,199.432,199.453,42300000.0
2005-03-21 23:47:00,199.412,199.443,199.4,199.429,33000000.0
2005-03-21 23:48:00,199.424,199.459,199.416,199.443,27400000.0
2005-03-21 23:49:00,199.436,199.459,199.416,199.453,52800000.0
2005-03-21 23:50:00,199.467,199.484,199.417,199.446,74599999.0
2005-03-21 23:51:00,199.476,199.479,199.443,199.464,32300000.0
2005-03-21 23:52:00,199.454,199.479,199.454,199.47,43400001.0
2005-03-21 23:53:00,199.487,199.487,199.45,199.45,43300000.0
2005-03-21 23:54:00,199.463,199.486,199.445,199.472,35000000.0
2005-03-21 23:55:00,199.466,199.481,199.454,199.481,30200000.0
2005-03-21 23:56:00,199.478,199.516,199.456,199.478,50499999.0
2005-03-21 23:57:00,199.47,199.486,199.459,199.462,53400000.0
2005-03-21 23:58:00,199.46,199.46,199.394,199.394,51100000.0
2005-03-21 23:59:00,199.454,199.47,199.447,199.454,36600000.0
2005-03-22 00:00:00,199.482,199.482,199.357,199.357,27900000.0
2005-03-22 00:01:00,199.418,199.445,199.401,199.405,47800000.0
2005-03-22 00:02:00,199.434,199.454,199.401,199.444,70300000.0
2005-03-22 00:03:00,199.473,199.473,199.409,199.439,36200000.0
2005-03-22 00:04:00,199.422,199.435,199.398,199.409,52399999.0
2005-03-22 00:05:00,199.399,199.446,199.399,199.43,70099998.0
2005-03-22 00:06:00,199.41,199.426,199.388,199.416,35100000.0
2005-03-22 00:07:00,199.409,199.409,199.354,199.379,33900001.0
2005-03-22 00:08:00,199.417,199.437,199.406,199.435,46100000.0
2005-03-22 00:09:00,199.407,199.433,199.396,199.425,56199999.0
2005-03-22 00:10:00,199.432,199.445,199.431,199.431,41700000.0
2005-03-22 00:11:00,199.406,199.436,199.375,199.436,84600000.0
2005-03-22 00:12:00,199.435,199.459,199.435,199.459,36400000.0
2005-03-22 00:13:00,199.444,199.463,199.422,199.424,46400000.0
2005-03-22 00:14:00,199.437,199.437,199.407,199.407,78300000.0
2005-03-22 00:15:00,199.438,199.438,199.387,199.387,51500000.0
2005-03-22 00:16:00,199.389,199.415,199.389,199.399,49800000.0
2005-03-22 00:17:00,199.389,199.412,199.387,199.412,47100000.0
2005-03-22 00:18:00,199.427,199.44,199.409,199.425,61800000.0
2005-03-22 00:19:00,199.445,199.455,199.417,199.455,41100001.0
2005-03-22 00:20:00,199.451,199.452,199.422,199.437,50800000.0
2005-03-22 00:21:00,199.442,199.448,199.428,199.428,23600000.0
2005-03-22 00:22:00,199.437,199.452,199.376,199.393,46200000.0
2005-03-22 00:23:00,199.436,199.461,199.424,199.453,56900000.0
2005-03-22 00:24:00,199.468,199.475,199.426,199.435,34200000.0
2005-03-22 00:25:00,199.44,199.459,199.425,199.444,48400001.0
2005-03-22 00:26:00,199.442,199.494,199.43,199.494,45500000.0
2005-03-22 00:27:00,199.471,199.51,199.447,199.472,100600000.0
2005-03-22 00:28:00,199.5,199.504,199.455,199.494,26300000.0
2005-03-22 00:29:00,199.525,199.525,199.504,199.524,87400001.0
2005-03-22 00:30:00,199.497,199.511,199.471,199.48,59100001.0
2005-03-22 00:31:00,199.499,199.499,199.476,199.487,14400000.0
2005-03-22 00:32:00,199.506,199.512,199.47,199.484,23600000.0
2005-03-22 00:33:00,199.457,199.525,199.457,199.524,41900000.0
2005-03-22 00:34:00,199.5,199.527,199.495,199.501,56500001.0
2005-03-22 00:35:00,199.504,199.517,199.486,199.486,55100000.0
2005-03-22 00:36:00,199.527,199.532,199.484,199.484,35600000.0
2005-03-22 00:37:00,199.47,199.511,199.461,199.511,24600000.0
2005-03-22 00:38:00,199.513,199.537,199.507,199.523,20600000.0
2005-03-22 00:39:00,199.525,199.525,199.483,199.514,65800000.0
2005-03-22 00:40:00,199.521,199.528,199.506,199.522,69600000.0
2005-03-22 00:41:00,199.541,199.541,199.502,199.502,20800000.0
2005-03-22 00:42:00,199.509,199.531,199.508,199.508,62600000.0
2005-03-22 00:43:00,199.529,199.529,199.489,199.489,30100000.0
2005-03-22 00:44:00,199.484,199.528,199.481,199.528,50700000.0
2005-03-22 00:45:00,199.494,199.512,199.481,199.512,31900000.0
2005-03-22 00:46:00,199.487,199.509,199.438,199.438,46300000.0
2005-03-22 00:47:00,199.449,199.45,199.428,199.437,65000000.0
2005-03-22 00:48:00,199.421,199.461,199.404,199.436,46500000.0
2005-03-22 00:49:00,199.418,199.452,199.415,199.42,59299999.0
2005-03-22 00:50:00,199.459,199.475,199.43,199.475,50400000.0
2005-03-22 00:51:00,199.474,199.496,199.471,199.473,58500001.0
2005-03-22 00:52:00,199.501,199.506,199.474,199.477,45400000.0
2005-03-22 00:53:00,199.479,199.505,199.477,199.505,31000000.0
2005-03-22 00:54:00,199.479,199.493,199.474,199.485,30000000.0
2005-03-22 00:55:00,199.491,199.499,199.479,199.479,47000001.0
2005-03-22 00:56:00,199.487,199.503,199.474,199.488,43900000.0
2005-03-22 00:57:00,199.477,199.516,199.467,199.516,70600000.0
2005-03-22 00:58:00,199.467,199.483,199.458,199.469,40400001.0
2005-03-22 00:59:00,199.462,199.509,199.462,199.479,51300000.0
2005-03-22 01:00:00,199.483,199.483,199.432,199.432,69199999.0
2005-03-22 01:01:00,199.475,199.497,199.466,199.497,43200000.0
2005-03-22 01:02:00,199.5,199.508,199.48,199.505,71600001.0
2005-03-22 01:03:00,199.478,199.533,199.478,199.526,41700000.0
2005-03-22 01:04:00,199.512,199.595,199.494,199.588,93799999.0
2005-03-22 01:05:00,199.572,199.572,199.517,199.528,26800000.0
2005-03-22 01:06:00,199.53,199.54,199.47,199.523,88500000.0
2005-03-22 01:07:00,199.49,199.536,199.49,199.513,26300000.0
2005-03-22 01:08:00,199.52,199.53,199.481,199.525,35300001.0
2005-03-22 01:09:00,199.513,199.566,199.513,199.547,89500000.0
2005-03-22 01:10:00,199.505,199.525,199.493,199.501,39100000.0
2005-03-22 01:11:00,199.493,199.536,199.472,199.472,136300001.0
2005-03-22 01:12:00,199.525,199.533,199.491,199.495,53900000.0
2005-03-22 01:13:00,199.519,199.562,199.519,199.535,63200001.0
2005-03-22 01:14:00,199.541,199.564,199.522,199.54,50600000.0
2005-03-22 01:15:00,199.559,199.576,199.548,199.576,25000000.0
2005-03-22 01:16:00,199.535,199.592,199.522,199.522,89000001.0
2005-03-22 01:17:00,199.542,199.55,199.508,199.527,45600000.0
2005-03-22 01:18:00,199.511,199.529,199.483,199.521,48700000.0
2005-03-22 01:19:00,199.502,199.53,199.476,199.488,36000000.0
2005-03-22 01:20:00,199.498,199.53,199.493,199.519,110000001.0
2005-03-22 01:21:00,199.528,199.543,199.504,199.518,65600000.0
2005-03-22 01:22:00,199.518,199.524,199.491,199.491,48400001.0
2005-03-22 01:23:00,199.461,199.512,199.461,199.506,53900000.0
2005-03-22 01:24:00,199.506,199.532,199.504,199.532,35200000.0
2005-03-22 01:25:00,199.512,199.524,199.471,199.471,38900000.0
2005-03-22 01:26:00,199.452,199.495,199.452,199.495,93100000.0
2005-03-22 01:27:00,199.499,199.522,199.473,199.473,32400000.0
2005-03-22 01:28:00,199.502,199.51,199.485,199.505,44100000.0
2005-03-22 01:29:00,199.507,199.526,199.498,199.514,53200000.0
2005-03-22 01:30:00,199.524,199.536,199.492,199.495,21400000.0
2005-03-22 01:31:00,199.489,199.497,199.442,199.448,65100000.0
2005-03-22 01:32:00,199.46,199.487,199.445,199.462,47100000.0
2005-03-22 01:33:00,199.444,199.444,199.388,199.393,34400000.0
2005-03-22 01:34:00,199.412,199.414,199.374,199.374,35300000.0
2005-03-22 01:35:00,199.394,199.405,199.384,199.385,68499999.0
2005-03-22 01:36:00,199.389,199.42,199.389,199.409,77100000.0
2005-03-22 01:37:00,199.394,199.415,199.394,199.412,31100000.0
2005-03-22 01:38:00,199.391,199.409,199.384,199.387,33500000.0
2005-03-22 01:39:00,199.384,199.422,199.37,199.413,37800000.0
2005-03-22 01:40:00,199.381,199.419,199.362,199.401,38100000.0
2005-03-22 01:41:00,199.397,199.458,199.397,199.42,34700000.0
2005-03-22 01:42:00,199.449,199.449,199.395,199.431,44700000.0
2005-03-22 01:43:00,199.43,199.48,199.42,199.441,39400000.0
2005-03-22 01:44:00,199.42,199.462,199.412,199.435,59400000.0
2005-03-22 01:45:00,199.439,199.454,199.431,199.45,45900000.0
2005-03-22 01:46:00,199.466,199.489,199.435,199.473,73900000.0
2005-03-22 01:47:00,199.454,199.477,199.454,199.466,48800000.0
2005-03-22 01:48:00,199.451,199.459,199.438,199.45,37900000.0
2005-03-22 01:49:00,199.446,199.449,199.43,199.444,72300000.0
2005-03-22 01:50:00,199.46,199.46,199.397,199.427,59400000.0
2005-03-22 01:51:00,199.396,199.427,199.385,199.42,68900000.0
2005-03-22 01:52:00,199.395,199.427,199.386,199.386,66999999.0
2005-03-22 01:53:00,199.364,199.395,199.364,199.393,35100000.0
2005-03-22 01:54:00,199.379,199.393,199.334,199.345,62100000.0
2005-03-22 01:55:00,199.384,199.395,199.365,199.376,24200000.0
2005-03-22 01:56:00,199.393,199.404,199.378,199.378,39699999.0
2005-03-22 01:57:00,199.38,199.414,199.376,199.41,49800000.0
2005-03-22 01:58:00,199.386,199.4,199.386,199.388,42800000.0
2005-03-22 01:59:00,199.4,199.415,199.385,199.397,19800000.0
2005-03-22 02:00:00,199.393,199.438,199.393,199.426,28700000.0
2005-03-22 02:01:00,199.424,199.436,199.396,199.396,59500000.0
2005-03-22 02:02:00,199.455,199.468,199.414,199.415,85900000.0
2005-03-22 02:03:00,199.439,199.439,199.422,199.438,38000000.0
2005-03-22 02:04:00,199.432,199.432,199.401,199.41,47400000.0
2005-03-22 02:05:00,199.399,199.4,199.383,199.393,33000000.0
2005-03-22 02:06:00,199.387,199.393,199.33,199.349,66200001.0
2005-03-22 02:07:00,199.376,199.389,199.355,199.356,57000000.0
2005-03-22 02:08:00,199.349,199.363,199.323,199.34,61200001.0
2005-03-22 02:09:00,199.305,199.347,199.29,199.347,60400000.0
2005-03-22 02:10:00,199.37,199.386,199.351,199.383,51600000.0
2005-03-22 02:11:00,199.358,199.413,199.358,199.397,50900000.0
2005-03-22 02:12:00,199.41,199.431,199.385,199.414,37800000.0
2005-03-22 02:13:00,199.414,199.442,199.397,199.44,38500000.0
2005-03-22 02:14:00,199.418,199.445,199.4,199.43,54500000.0
2005-03-22 02:15:00,199.413,199.451,199.401,199.438,66100001.0
2005-03-22 02:16:00,199.436,199.448,199.423,199.435,53900000.0
2005-03-22 02:17:00,199.399,199.438,199.387,199.425,33200000.0
2005-03-22 02:18:00,199.414,199.43,199.363,199.37,73300001.0
2005-03-22 02:19:00,199.383,199.398,199.356,199.363,54100000.0
2005-03-22 02:20:00,199.351,199.392,199.318,199.392,37800000.0
2005-03-22 02:21:00,199.392,199.392,199.351,199.351,28100000.0
2005-03-22 02:22:00,199.361,199.375,199.324,199.324,35800000.0
2005-03-22 02:23:00,199.339,199.348,199.294,199.294,48600000.0
2005-03-22 02:24:00,199.325,199.325,199.296,199.31,20700000.0
2005-03-22 02:25:00,199.301,199.31,199.276,199.303,48700000.0
2005-03-22 02:26:00,199.29,199.333,199.279,199.304,57800000.0
2005-03-22 02:27:00,199.315,199.327,199.28,199.327,60999999.0
2005-03-22 02:28:00,199.306,199.316,199.286,199.311,46200000.0
2005-03-22 02:29:00,199.361,199.374,199.343,199.357,40600000.0
2005-03-22 02:30:00,199.371,199.397,199.361,199.367,69200000.0
2005-03-22 02:31:00,199.397,199.397,199.371,199.388,43400000.0
2005-03-22 02:32:00,199.404,199.427,199.384,199.388,73399999.0
2005-03-22 02:33:00,199.381,199.462,199.372,199.462,54100000.0
2005-03-22 02:34:00,199.436,199.436,199.386,199.398,17000000.0
2005-03-22 02:35:00,199.4,199.418,199.387,199.391,71699999.0
2005-03-22 02:36:00,199.387,199.387,199.362,199.366,48300000.0
2005-03-22 02:37:00,199.345,199.4,199.333,199.4,60900000.0
2005-03-22 02:38:00,199.369,199.407,199.369,199.377,63700000.0
2005-03-22 02:39:00,199.374,199.398,199.366,199.376,64600001.0
2005-03-22 02:40:00,199.374,199.388,199.364,199.367,64799999.0
2005-03-22 02:41:00,199.404,199.404,199.371,199.393,50399999.0
2005-03-22 02:42:00,199.389,199.419,199.376,199.387,40600000.0
2005-03-22 02:43:00,199.409,199.409,199.355,199.372,45400000.0
2005-03-22 02:44:00,199.392,199.416,199.384,199.404,59999999.0
2005-03-22 02:45:00,199.387,199.391,199.367,199.391,36100001.0
2005-03-22 02:46:00,199.376,199.412,199.376,199.387,58300000.0
2005-03-22 02:47:00,199.377,199.388,199.356,199.385,46700000.0
2005-03-22 02:48:00,199.368,199.412,199.367,199.377,32500000.0
2005-03-22 02:49:00,199.393,199.393,199.339,199.364,40800000.0
2005-03-22 02:50:00,199.352,199.384,199.352,199.37,56400000.0
2005-03-22 02:51:00,199.377,199.397,199.364,199.372,43700000.0
2005-03-22 02:52:00,199.332,199.38,199.332,199.369,58200000.0
2005-03-22 02:53:00,199.347,199.369,199.319,199.349,32600000.0
2005-03-22 02:54:00,199.357,199.379,199.321,199.348,56000000.0
2005-03-22 02:55:00,199.339,199.361,199.325,199.36,28400000.0
2005-03-22 02:56:00,199.364,199.372,199.318,199.372,47100001.0
2005-03-22 02:57:00,199.374,199.374,199.342,199.35,59500000.0
2005-03-22 02:58:00,199.357,199.357,199.319,199.342,36699999.0
2005-03-22 02:59:00,199.321,199.358,199.305,199.358,61900000.0
2005-03-22 03:00:00,199.339,199.372,199.332,199.347,70800000.0
2005-03-22 03:01:00,199.364,199.394,199.346,199.392,32200000.0
2005-03-22 03:02:00,199.369,199.401,199.354,199.354,35800000.0
2005-03-22 03:03:00,199.376,199.376,199.323,199.323,10100000.0
2005-03-22 03:04:00,199.333,199.38,199.321,199.38,50800000.0
2005-03-22 03:05:00,199.353,199.375,199.334,199.351,50099999.0
2005-03-22 03:06:00,199.355,199.388,199.344,199.344,55800000.0
2005-03-22 03:07:00,199.401,199.414,199.391,199.407,47800000.0
2005-03-22 03:08:00,199.409,199.417,199.362,199.362,46600000.0
2005-03-22 03:09:00,199.39,199.4,199.379,199.4,41500000.0
2005-03-22 03:10:00,199.391,199.391,199.349,199.373,57200000.0
2005-03-22 03:11:00,199.378,199.395,199.35,199.35,52000000.0
2005-03-22 03:12:00,199.374,199.391,199.325,199.325,41500000.0
2005-03-22 03:13:00,199.371,199.413,199.371,199.39,30500000.0
2005-03-22 03:14:00,199.404,199.44,199.388,199.388,37400000.0
2005-03-22 03:15:00,199.418,199.418,199.371,199.385,21900000.0
2005-03-22 03:16:00,199.364,199.409,199.364,199.403,35900000.0
2005-03-22 03:17:00,199.39,199.41,199.372,199.377,31500000.0
2005-03-22 03:18:00,199.365,199.4,199.349,199.4,76699999.0
2005-03-22 03:19:00,199.396,199.411,199.388,199.403,45700000.0
2005-03-22 03:20:00,199.376,199.445,199.376,199.417,44200000.0
2005-03-22 03:21:00,199.442,199.445,199.412,199.435,74800000.0
2005-03-22 03:22:00,199.433,199.49,199.433,199.445,63400000.0
2005-03-22 03:23:00,199.467,199.468,199.437,199.463,44800000.0
2005-03-22 03:24:00,199.445,199.464,199.443,199.456,42300000.0
2005-03-22 03:25:00,199.444,199.456,199.438,199.44,50500000.0
2005-03-22 03:26:00,199.458,199.49,199.458,199.49,28100000.0
2005-03-22 03:27:00,199.458,199.482,199.451,199.456,44000000.0
2005-03-22 03:28:00,199.469,199.48,199.458,199.48,37800000.0
2005-03-22 03:29:00,199.484,199.515,199.473,199.509,79000000.0
2005-03-22 03:30:00,199.511,199.511,199.46,199.464,53600000.0
2005-03-22 03:31:00,199.508,199.526,199.489,199.526,56600000.0
2005-03-22 03:32:00,199.504,199.517,199.472,199.51,48000000.0
2005-03-22 03:33:00,199.515,199.515,199.456,199.493,42600000.0
2005-03-22 03:34:00,199.524,199.524,199.5,199.51,102100001.0
2005-03-22 03:35:00,199.464,199.509,199.462,199.462,34499999.0
2005-03-22 03:36:00,199.48,199.486,199.458,199.477,50200000.0
2005-03-22 03:37:00,199.49,199.497,199.471,199.471,51400000.0
2005-03-22 03:38:00,199.432,199.521,199.425,199.521,48600000.0
2005-03-22 03:39:00,199.481,199.502,199.469,199.502,63400000.0
2005-03-22 03:40:00,199.491,199.504,199.467,199.477,45100000.0
2005-03-22 03:41:00,199.478,199.478,199.455,199.477,57600000.0
2005-03-22 03:42:00,199.449,199.464,199.407,199.432,89200001.0
2005-03-22 03:43:00,199.424,199.424,199.375,199.403,65000000.0
2005-03-22 03:44:00,199.422,199.429,199.408,199.408,35199999.0
2005-03-22 03:45:00,199.406,199.448,199.406,199.442,30600000.0
2005-03-22 03:46:00,199.434,199.453,199.413,199.435,54400001.0
2005-03-22 03:47:00,199.424,199.424,199.376,199.412,37600000.0
2005-03-22 03:48:00,199.39,199.418,199.375,199.418,39500000.0
2005-03-22 03:49:00,199.419,199.432,199.416,199.425,65200001.0
2005-03-22 03:50:00,199.446,199.446,199.4,199.42,48200000.0
2005-03-22 03:51:00,199.41,199.422,199.392,199.395,62900000.0
2005-03-22 03:52:00,199.4,199.4,199.371,199.388,74899998.0
2005-03-22 03:53:00,199.371,199.393,199.361,199.376,38600000.0
2005-03-22 03:54:00,199.4,199.416,199.379,199.416,34300000.0
2005-03-22 03:55:00,199.397,199.403,199.373,199.391,35200000.0
2005-03-22 03:56:00,199.394,199.429,199.389,199.414,59799999.0
2005-03-22 03:57:00,199.45,199.45,199.414,199.437,40200000.0
2005-03-22 03:58:00,199.398,199.422,199.385,199.404,66200000.0
2005-03-22 03:59:00,199.404,199.432,199.397,199.417,57100000.0
2005-03-22 04:00:00,199.436,199.455,199.436,199.441,31900000.0
2005-03-22 04:01:00,199.429,199.431,199.417,199.418,87400000.0
2005-03-22 04:02:00,199.427,199.449,199.402,199.44,56500000.0
2005-03-22 04:03:00,199.429,199.457,199.41,199.414,37200000.0
2005-03-22 04:04:00,199.393,199.403,199.374,199.39,56200000.0
2005-03-22 04:05:00,199.372,199.393,199.365,199.371,67200000.0
2005-03-22 04:06:00,199.396,199.396,199.35,199.368,53400000.0
2005-03-22 04:07:00,199.329,199.348,199.307,199.347,29500000.0
2005-03-22 04:08:00,199.354,199.376,199.345,199.371,56099999.0
2005-03-22 04:09:00,199.349,199.356,199.333,199.34,60600001.0
2005-03-22 04:10:00,199.363,199.363,199.299,199.299,23200000.0
2005-03-22 04:11:00,199.312,199.349,199.302,199.342,54700000.0
2005-03-22 04:12:00,199.336,199.367,199.324,199.344,61000000.0
2005-03-22 04:13:00,199.341,199.355,199.325,199.342,46200000.0
2005-03-22 04:14:00,199.321,199.348,199.321,199.345,75599999.0
2005-03-22 04:15:00,199.374,199.391,199.354,199.388,78600000.0
2005-03-22 04:16:00,199.34,199.374,199.319,199.371,59800000.0
2005-03-22 04:17:00,199.365,199.397,199.365,199.397,45100001.0
2005-03-22 04:18:00,199.395,199.41,199.356,199.382,67200000.0
2005-03-22 04:19:00,199.379,199.388,199.357,199.388,42600000.0
2005-03-22 04:20:00,199.378,199.381,199.364,199.365,64000000.0
2005-03-22 04:21:00,199.363,199.403,199.345,199.403,45200000.0
2005-03-22 04:22:00,199.407,199.413,199.391,199.403,44600000.0
2005-03-22 04:23:00,199.399,199.4,199.36,199.384,61600001.0
2005-03-22 04:24:00,199.384,199.427,199.384,199.427,76500000.0
2005-03-22 04:25:00,199.416,199.434,199.408,199.434,21700000.0
2005-03-22 04:26:00,199.438,199.44,199.403,199.407,82100000.0
2005-03-22 04:27:00,199.394,199.424,199.394,199.412,50200000.0
2005-03-22 04:28:00,199.43,199.445,199.377,199.377,36399999.0
2005-03-22 04:29:00,199.41,199.42,199.393,199.397,65300000.0
2005-03-22 04:30:00,199.393,199.439,199.375,199.435,33600000.0
2005-03-22 04:31:00,199.422,199.424,199.377,199.379,41700000.0
2005-03-22 04:32:00,199.367,199.404,199.36,199.404,67300000.0
2005-03-22 04:33:00,199.412,199.412,199.375,199.387,27100000.0
2005-03-22 04:34:00,199.381,199.381,199.336,199.336,34000000.0
2005-03-22 04:35:00,199.342,199.376,199.339,199.365,47800000.0
2005-03-22 04:36:00,199.309,199.342,199.309,199.323,54100000.0
2005-03-22 04:37:00,199.305,199.353,199.294,199.353,65400001.0
2005-03-22 04:38:00,199.362,199.38,199.358,199.358,39700000.0
2005-03-22 04:39:00,199.354,199.383,199.341,199.383,33300000.0
2005-03-22 04:40:00,199.374,199.374,199.336,199.361,58400000.0
2005-03-22 04:41:00,199.366,199.4,199.351,199.4,37300000.0
2005-03-22 04:42:00,199.396,199.396,199.375,199.384,47500000.0
2005-03-22 04:43:00,199.394,199.397,199.361,199.385,77500000.0
2005-03-22 04:44:00,199.381,199.381,199.325,199.338,52300001.0
2005-03-22 04:45:00,199.354,199.374,199.353,199.369,32300000.0
2005-03-22 04:46:00,199.364,199.367,199.35,199.35,76699999.0
2005-03-22 04:47:00,199.349,199.35,199.335,199.346,79300000.0
2005-03-22 04:48:00,199.345,199.345,199.306,199.312,54400000.0
2005-03-22 04:49:00,199.333,199.333,199.298,199.307,25600000.0
2005-03-22 04:50:00,199.325,199.331,199.291,199.314,60300001.0
2005-03-22 04:51:00,199.309,199.323,199.286,199.323,38800000.0
2005-03-22 04:52:00,199.327,199.339,199.299,199.331,51500000.0
2005-03-22 04:53:00,199.334,199.348,199.311,199.331,90200000.0
2005-03-22 04:54:00,199.345,199.345,199.321,199.335,73700000.0
2005-03-22 04:55:00,199.323,199.341,199.301,199.341,19500000.0
2005-03-22 04:56:00,199.336,199.336,199.289,199.289,27400000.0
2005-03-22 04:57:00,199.27,199.283,199.25,199.28,61899999.0
2005-03-22 04:58:00,199.288,199.326,199.252,199.252,57900000.0
2005-03-22 04:59:00,199.289,199.317,199.286,199.312,57400000.0
2005-03-22 05:00:00,199.32,199.343,199.288,199.319,91200000.0
2005-03-22 05:01:00,199.327,199.34,199.293,199.34,38100000.0
2005-03-22 05:02:00,199.338,199.343,199.305,199.343,66700000.0
2005-03-22 05:03:00,199.334,199.379,199.316,199.373,24300000.0
2005-03-22 05:04:00,199.367,199.372,199.349,199.371,34000000.0
2005-03-22 05:05:00,199.363,199.387,199.347,199.385,55400000.0
2005-03-22 05:06:00,199.364,199.387,199.363,199.366,27400000.0
2005-03-22 05:07:00,199.347,199.363,199.327,199.337,80499999.0
2005-03-22 05:08:00,199.344,199.38,199.344,199.365,62900000.0
2005-03-22 05:09:00,199.353,199.374,199.352,199.373,37999999.0
2005-03-22 05:10:00,199.363,199.371,199.331,199.367,98900000.0
2005-03-22 05:11:00,199.355,199.368,199.328,199.368,53400000.0
2005-03-22 05:12:00,199.347,199.367,199.342,199.367,56300000.0
2005-03-22 05:13:00,199.366,199.387,199.351,199.366,37900000.0
2005-03-22 05:14:00,199.378,199.39,199.361,199.366,121800001.0
2005-03-22 05:15:00,199.364,199.414,199.358,199.376,35700000.0
2005-03-22 05:16:00,199.402,199.439,199.393,199.439,39600000.0
2005-03-22 05:17:00,199.403,199.416,199.383,199.406,50100000.0
2005-03-22 05:18:00,199.379,199.392,199.359,199.369,42300000.0
2005-03-22 05:19:00,199.366,199.406,199.355,199.395,64900000.0
2005-03-22 05:20:00,199.381,199.391,199.36,199.37,75199999.0
2005-03-22 05:21:00,199.374,199.395,199.36,199.37,46300000.0
2005-03-22 05:22:00,199.39,199.39,199.364,199.364,41400001.0
2005-03-22 05:23:00,199.388,199.405,199.376,199.396,55500000.0
2005-03-22 05:24:00,199.388,199.425,199.388,199.416,56700000.0
2005-03-22 05:25:00,199.39,199.403,199.37,199.403,63999999.0
2005-03-22 05:26:00,199.411,199.411,199.357,199.357,47800000.0
2005-03-22 05:27:00,199.374,199.376,199.335,199.363,41600000.0
2005-03-22 05:28:00,199.361,199.363,199.332,199.363,43500000.0
2005-03-22 05:29:00,199.351,199.364,199.347,199.349,45300000.0
2005-03-22 05:30:00,199.377,199.383,199.343,199.347,29600000.0
2005-03-22 05:31:00,199.352,199.374,199.336,199.35,27900000.0
2005-03-22 05:32:00,199.347,199.347,199.305,199.305,78399999.0
2005-03-22 05:33:00,199.345,199.345,199.308,199.31,26300000.0
2005-03-22 05:34:00,199.329,199.34,199.316,199.317,34300000.0
2005-03-22 05:35:00,199.294,199.307,199.281,199.3,96700000.0
2005-03-22 05:36:00,199.297,199.321,199.294,199.306,60700001.0
2005-03-22 05:37:00,199.325,199.333,199.301,199.315,47100000.0
2005-03-22 05:38:00,199.333,199.359,199.317,199.347,43300000.0
2005-03-22 05:39:00,199.328,199.346,199.298,199.341,48800001.0
2005-03-22 05:40:00,199.354,199.354,199.321,199.346,50800000.0
2005-03-22 05:41:00,199.343,199.366,199.329,199.366,58200000.0
2005-03-22 05:42:00,199.361,199.361,199.322,199.34,26200000.0
2005-03-22 05:43:00,199.302,199.349,199.3,199.3,59700000.0
2005-03-22 05:44:00,199.349,199.349,199.314,199.33,15600000.0
2005-03-22 05:45:00,199.339,199.342,199.309,199.326,55100000.0
2005-03-22 05:46:00,199.299,199.324,199.297,199.319,56599999.0
2005-03-22 05:47:00,199.332,199.332,199.313,199.313,52200001.0
2005-03-22 05:48:00,199.317,199.32,199.303,199.319,64100001.0
2005-03-22 05:49:00,199.3,199.316,199.279,199.312,27100000.0
2005-03-22 05:50:00,199.314,199.327,199.302,199.31,45500000.0
2005-03-22 05:51:00,199.314,199.323,199.287,199.287,66299999.0
2005-03-22 05:52:00,199.345,199.345,199.313,199.337,85000001.0
2005-03-22 05:53:00,199.32,199.333,199.299,199.319,45300000.0
2005-03-22 05:54:00,199.331,199.345,199.313,199.313,29400000.0
2005-03-22 05:55:00,199.259,199.336,199.259,199.336,45000000.0
2005-03-22 05:56:00,199.35,199.35,199.285,199.285,46200000.0
2005-03-22 05:57:00,199.369,199.369,199.325,199.34,68000000.0
2005-03-22 05:58:00,199.358,199.382,199.358,199.37,34400000.0
2005-03-22 05:59:00,199.38,199.38,199.314,199.318,60699999.0
2005-03-22 06:00:00,199.321,199.328,199.298,199.307,59399999.0
2005-03-22 06:01:00,199.296,199.305,199.23,199.305,38000000.0
2005-03-22 06:02:00,199.306,199.311,199.263,199.309,20100000.0
2005-03-22 06:03:00,199.32,199.32,199.302,199.302,92400002.0
2005-03-22 06:04:00,199.303,199.335,199.303,199.335,62900002.0
2005-03-22 06:05:00,199.33,199.335,199.308,199.313,25400000.0
2005-03-22 06:06:00,199.327,199.347,199.303,199.341,73799999.0
2005-03-22 06:07:00,199.342,199.344,199.316,199.319,19900000.0
2005-03-22 06:08:00,199.342,199.342,199.321,199.328,41900000.0
2005-03-22 06:09:00,199.301,199.356,199.301,199.344,61099999.0
2005-03-22 06:10:00,199.325,199.344,199.301,199.317,68600001.0
2005-03-22 06:11:00,199.304,199.344,199.304,199.34,38500000.0
2005-03-22 06:12:00,199.33,199.341,199.285,199.285,15900000.0
2005-03-22 06:13:00,199.288,199.346,199.288,199.346,36600000.0
2005-03-22 06:14:00,199.351,199.354,199.324,199.354,61700000.0
2005-03-22 06:15:00,199.362,199.362,199.317,199.338,51800000.0
2005-03-22 06:16:00,199.344,199.348,199.325,199.341,47300000.0
2005-03-22 06:17:00,199.355,199.367,199.328,199.367,43000000.0
2005-03-22 06:18:00,199.363,199.385,199.361,199.385,35500000.0
2005-03-22 06:19:00,199.4,199.4,199.359,199.373,66500000.0
2005-03-22 06:20:00,199.379,199.382,199.36,199.379,60800000.0
2005-03-22 06:21:00,199.356,199.379,199.332,199.358,45100000.0
2005-03-22 06:22:00,199.374,199.397,199.346,199.346,41200000.0
2005-03-22 06:23:00,199.41,199.41,199.375,199.381,23800000.0
2005-03-22 06:24:00,199.373,199.416,199.37,199.391,63200000.0
2005-03-22 06:25:00,199.371,199.4,199.365,199.394,30000000.0
2005-03-22 06:26:00,199.396,199.427,199.396,199.427,40000000.0
2005-03-22 06:27:00,199.402,199.421,199.399,199.421,84400000.0
2005-03-22 06:28:00,199.404,199.46,199.403,199.46,72200000.0
2005-03-22 06:29:00,199.444,199.453,199.403,199.424,70800000.0
2005-03-22 06:30:00,199.425,199.43,199.408,199.417,30500000.0
2005-03-22 06:31:00,199.431,199.431,199.402,199.421,47900000.0
2005-03-22 06:32:00,199.415,199.435,199.393,199.393,53800000.0
2005-03-22 06:33:00,199.442,199.453,199.416,199.453,24300000.0
2005-03-22 06:34:00,199.457,199.458,199.433,199.433,30800000.0
2005-03-22 06:35:00,199.409,199.42,199.399,199.413,50100000.0
2005-03-22 06:36:00,199.424,199.431,199.405,199.412,28800000.0
2005-03-22 06:37:00,199.424,199.444,199.423,199.438,39800000.0
2005-03-22 06:38:00,199.432,199.432,199.402,199.415,36000000.0
2005-03-22 06:39:00,199.405,199.434,199.4,199.407,60899999.0
2005-03-22 06:40:00,199.39,199.441,199.39,199.434,58500000.0
2005-03-22 06:41:00,199.417,199.463,199.417,199.463,22900000.0
2005-03-22 06:42:00,199.474,199.478,199.454,199.475,68500000.0
2005-03-22 06:43:00,199.473,199.482,199.456,199.482,38700000.0
2005-03-22 06:44:00,199.5,199.515,199.492,199.515,46200000.0
2005-03-22 06:45:00,199.516,199.538,199.496,199.538,12500000.0
2005-03-22 06:46:00,199.501,199.515,199.496,199.512,92200000.0
2005-03-22 06:47:00,199.508,199.54,199.5,199.52,40000000.0
2005-03-22 06:48:00,199.522,199.522,199.464,199.489,38900000.0
2005-03-22 06:49:00,199.481,199.504,199.481,199.487,19600000.0
2005-03-22 06:50:00,199.47,199.496,199.469,199.475,96200000.0
2005-03-22 06:51:00,199.501,199.501,199.472,199.488,54700000.0
2005-03-22 06:52:00,199.489,199.497,199.468,199.472,73799999.0
2005-03-22 06:53:00,199.487,199.494,199.422,199.487,32800000.0
2005-03-22 06:54:00,199.465,199.507,199.465,199.507,68600000.0
2005-03-22 06:55:00,199.476,199.504,199.47,199.504,42900000.0
2005-03-22 06:56:00,199.512,199.512,199.476,199.499,35400000.0
2005-03-22 06:57:00,199.517,199.525,199.497,199.522,68700000.0
2005-03-22 06:58:00,199.48,199.496,199.457,199.457,24500000.0
2005-03-22 06:59:00,199.467,199.501,199.448,199.501,27400000.0
2005-03-22 07:00:00,199.501,199.525,199.473,199.518,41999999.0
2005-03-22 07:01:00,199.527,199.527,199.458,199.467,67099999.0
2005-03-22 07:02:00,199.475,199.485,199.426,199.461,41200000.0
2005-03-22 07:03:00,199.439,199.465,199.435,199.448,29400000.0
2005-03-22 07:04:00,199.436,199.47,199.436,199.469,45400001.0
2005-03-22 07:05:00,199.464,199.474,199.428,199.465,83199999.0
2005-03-22 07:06:00,199.439,199.463,199.435,199.435,76900000.0
2005-03-22 07:07:00,199.415,199.438,199.399,199.424,46900000.0
2005-03-22 07:08:00,199.435,199.441,199.412,199.412,41800001.0
2005-03-22 07:09:00,199.437,199.437,199.378,199.381,19200000.0
2005-03-22 07:10:00,199.424,199.424,199.322,199.322,32300000.0
2005-03-22 07:11:00,199.377,199.389,199.364,199.377,67800000.0
2005-03-22 07:12:00,199.39,199.402,199.379,199.379,28200000.0
2005-03-22 07:13:00,199.355,199.374,199.355,199.36,49900000.0
2005-03-22 07:14:00,199.366,199.396,199.315,199.396,72400000.0
2005-03-22 07:15:00,199.392,199.397,199.374,199.375,49000001.0
2005-03-22 07:16:00,199.38,199.465,199.378,199.465,31600000.0
2005-03-22 07:17:00,199.444,199.465,199.428,199.453,56400000.0
2005-03-22 07:18:00,199.436,199.493,199.433,199.449,44800000.0
2005-03-22 07:19:00,199.462,199.473,199.446,199.473,61300000.0
2005-03-22 07:20:00,199.446,199.461,199.436,199.452,54399999.0
2005-03-22 07:21:00,199.438,199.467,199.435,199.451,30400000.0
2005-03-22 07:22:00,199.443,199.46,199.424,199.46,46200001.0
2005-03-22 07:23:00,199.447,199.47,199.421,199.421,73800000.0
2005-03-22 07:24:00,199.448,199.452,199.418,199.452,54100001.0
2005-03-22 07:25:00,199.426,199.44,199.418,199.431,43300000.0
2005-03-22 07:26:00,199.466,199.466,199.417,199.433,45500000.0
2005-03-22 07:27:00,199.434,199.45,199.412,199.45,52200000.0
2005-03-22 07:28:00,199.465,199.468,199.447,199.458,43200000.0
2005-03-22 07:29:00,199.474,199.478,199.433,199.478,67400000.0
2005-03-22 07:30:00,199.461,199.485,199.452,199.464,46000000.0
2005-03-22 07:31:00,199.467,199.487,199.447,199.487,70200000.0
2005-03-22 07:32:00,199.448,199.459,199.43,199.447,33000000.0
2005-03-22 07:33:00,199.452,199.47,199.441,199.445,33600000.0
2005-03-22 07:34:00,199.446,199.489,199.438,199.478,28800000.0
2005-03-22 07:35:00,199.482,199.482,199.43,199.462,35300000.0
2005-03-22 07:36:00,199.462,199.474,199.423,199.463,23700000.0
2005-03-22 07:37:00,199.431,199.468,199.431,199.457,45700000.0
2005-03-22 07:38:00,199.43,199.436,199.416,199.436,34700000.0
2005-03-22 07:39:00,199.439,199.446,199.377,199.43,55500000.0
2005-03-22 07:40:00,199.457,199.464,199.415,199.431,40700000.0
2005-03-22 07:41:00,199.432,199.436,199.414,199.435,51400000.0
2005-03-22 07:42:00,199.445,199.445,199.428,199.441,21500000.0
2005-03-22 07:43:00,199.434,199.438,199.374,199.374,38499999.0
2005-03-22 07:44:00,199.412,199.448,199.376,199.448,62200000.0
2005-03-22 07:45:00,199.434,199.463,199.425,199.445,74700000.0
2005-03-22 07:46:00,199.434,199.434,199.388,199.414,39200000.0
2005-03-22 07:47:00,199.431,199.443,199.401,199.438,63100000.0
2005-03-22 07:48:00,199.416,199.443,199.412,199.432,55100000.0
2005-03-22 07:49:00,199.431,199.443,199.412,199.412,26000000.0
2005-03-22 07:50:00,199.426,199.437,199.416,199.431,42900000.0
2005-03-22 07:51:00,199.424,199.424,199.347,199.35,45599999.0
2005-03-22 07:52:00,199.381,199.385,199.334,199.334,56500001.0
2005-03-22 07:53:00,199.312,199.33,199.283,199.283,52600000.0
2005-03-22 07:54:00,199.309,199.317,199.254,199.298,104000000.0
2005-03-22 07:55:00,199.313,199.341,199.313,199.337,50800000.0
2005-03-22 07:56:00,199.349,199.383,199.343,199.368,69900000.0
2005-03-22 07:57:00,199.387,199.396,199.356,199.364,59100001.0
2005-03-22 07:58:00,199.337,199.354,199.329,199.35,53600000.0
2005-03-22 07:59:00,199.389,199.389,199.325,199.335,84900000.0
2005-03-22 08:00:00,199.333,199.4,199.333,199.4,51700000.0
2005-03-22 08:01:00,199.381,199.404,199.373,199.393,61400000.0
2005-03-22 08:02:00,199.384,199.391,199.349,199.391,85000002.0
2005-03-22 08:03:00,199.376,199.4,199.376,199.4,76600000.0
2005-03-22 08:04:00,199.359,199.384,199.359,199.366,65400000.0
2005-03-22 08:05:00,199.396,199.41,199.386,199.389,32800000.0
2005-03-22 08:06:00,199.402,199.402,199.357,199.37,45600000.0
2005-03-22 08:07:00,199.376,199.389,199.335,199.35,53499999.0
2005-03-22 08:08:00,199.343,199.358,199.327,199.341,90900000.0
2005-03-22 08:09:00,199.305,199.356,199.305,199.33,47300000.0
2005-03-22 08:10:00,199.344,199.358,199.331,199.348,24000000.0
2005-03-22 08:11:00,199.374,199.374,199.333,199.333,40400000.0
2005-03-22 08:12:00,199.342,199.362,199.333,199.362,69800000.0
2005-03-22 08:13:00,199.357,199.357,199.304,199.329,34000000.0
2005-03-22 08:14:00,199.347,199.365,199.331,199.333,37200000.0
2005-03-22 08:15:00,199.329,199.333,199.289,199.289,39100000.0
2005-03-22 08:16:00,199.287,199.298,199.268,199.288,40100000.0
2005-03-22 08:17:00,199.3,199.313,199.282,199.302,58800000.0
2005-03-22 08:18:00,199.311,199.311,199.278,199.304,14100000.0
2005-03-22 08:19:00,199.316,199.316,199.285,199.285,45400001.0
2005-03-22 08:20:00,199.31,199.31,199.265,199.272,94700000.0
2005-03-22 08:21:00,199.294,199.313,199.29,199.313,63499999.0
2005-03-22 08:22:00,199.311,199.313,199.284,199.307,106400001.0
2005-03-22 08:23:00,199.306,199.344,199.301,199.325,106699999.0
2005-03-22 08:24:00,199.333,199.333,199.303,199.329,33400000.0
2005-03-22 08:25:00,199.295,199.33,199.295,199.307,41200000.0
2005-03-22 08:26:00,199.295,199.313,199.273,199.273,53599999.0
2005-03-22 08:27:00,199.29,199.29,199.245,199.25,39199999.0
2005-03-22 08:28:00,199.234,199.277,199.228,199.276,70400001.0
2005-03-22 08:29:00,199.271,199.286,199.248,199.276,26600000.0
2005-03-22 08:30:00,199.261,199.261,199.211,199.238,37800001.0
2005-03-22 08:31:00,199.223,199.279,199.218,199.275,70300001.0
2005-03-22 08:32:00,199.262,199.302,199.244,199.263,40200000.0
2005-03-22 08:33:00,199.283,199.296,199.263,199.263,57200000.0
2005-03-22 08:34:00,199.257,199.279,199.24,199.277,111200000.0
2005-03-22 08:35:00,199.261,199.293,199.261,199.29,66700002.0
2005-03-22 08:36:00,199.265,199.31,199.265,199.31,78299999.0
2005-03-22 08:37:00,199.282,199.298,199.279,199.289,84000001.0
2005-03-22 08:38:00,199.278,199.308,199.275,199.275,70700000.0
2005-03-22 08:39:00,199.309,199.313,199.274,199.29,37300000.0
2005-03-22 08:40:00,199.29,199.307,199.279,199.304,43800000.0
2005-03-22 08:41:00,199.288,199.34,199.286,199.336,27900000.0
2005-03-22 08:42:00,199.327,199.328,199.303,199.305,60300001.0
2005-03-22 08:43:00,199.309,199.348,199.304,199.309,51000000.0
2005-03-22 08:44:00,199.315,199.342,199.308,199.308,77700001.0
2005-03-22 08:45:00,199.321,199.349,199.321,199.331,42800000.0
2005-03-22 08:46:00,199.334,199.348,199.315,199.329,62999999.0
2005-03-22 08:47:00,199.315,199.326,199.303,199.315,54000000.0
2005-03-22 08:48:00,199.33,199.385,199.299,199.321,59900000.0
2005-03-22 08:49:00,199.323,199.352,199.323,199.348,34700000.0
2005-03-22 08:50:00,199.348,199.362,199.34,199.362,22600000.0
2005-03-22 08:51:00,199.362,199.366,199.31,199.366,48000000.0
2005-03-22 08:52:00,199.382,199.382,199.322,199.335,60500000.0
2005-03-22 08:53:00,199.312,199.333,199.305,199.324,43900000.0
2005-03-22 08:54:00,199.337,199.35,199.313,199.342,36400000.0
2005-03-22 08:55:00,199.345,199.361,199.336,199.348,26700000.0
2005-03-22 08:56:00,199.319,199.342,199.307,199.317,19000000.0
2005-03-22 08:57:00,199.282,199.307,199.274,199.297,78600000.0
2005-03-22 08:58:00,199.277,199.357,199.277,199.338,49500000.0
2005-03-22 08:59:00,199.38,199.38,199.297,199.334,39600000.0
2005-03-22 09:00:00,199.333,199.358,199.309,199.331,36400000.0
2005-03-22 09:01:00,199.327,199.366,199.326,199.366,45600000.0
2005-03-22 09:02:00,199.343,199.358,199.324,199.353,27600000.0
2005-03-22 09:03:00,199.329,199.36,199.305,199.352,70199999.0
2005-03-22 09:04:00,199.319,199.346,199.307,199.312,28600000.0
2005-03-22 09:05:00,199.321,199.337,199.305,199.334,46899999.0
2005-03-22 09:06:00,199.328,199.375,199.316,199.352,68200000.0
2005-03-22 09:07:00,199.33,199.357,199.319,199.341,36000000.0
2005-03-22 09:08:00,199.339,199.344,199.325,199.325,26700000.0
2005-03-22 09:09:00,199.335,199.338,199.273,199.273,56600000.0
2005-03-22 09:10:00,199.321,199.321,199.289,199.32,17300000.0
2005-03-22 09:11:00,199.329,199.329,199.257,199.257,31500000.0
2005-03-22 09:12:00,199.258,199.282,199.247,199.258,31200000.0
2005-03-22 09:13:00,199.269,199.281,199.24,199.265,89200001.0
2005-03-22 09:14:00,199.274,199.283,199.262,199.262,27400000.0
2005-03-22 09:15:00,199.284,199.297,199.261,199.277,46600000.0
2005-03-22 09:16:00,199.28,199.283,199.241,199.259,57500000.0
2005-03-22 09:17:00,199.242,199.268,199.225,199.268,66400000.0
2005-03-22 09:18:00,199.272,199.289,199.22,199.23,39100000.0
2005-03-22 09:19:00,199.221,199.233,199.185,199.189,70000000.0
2005-03-22 09:20:00,199.183,199.207,199.162,199.188,60400000.0
2005-03-22 09:21:00,199.166,199.179,199.141,199.165,69000000.0
2005-03-22 09:22:00,199.157,199.164,199.124,199.147,59500000.0
2005-03-22 09:23:00,199.155,199.168,199.134,199.155,34700000.0
2005-03-22 09:24:00,199.131,199.177,199.121,199.177,29500000.0
2005-03-22 09:25:00,199.158,199.25,199.149,199.235,35900000.0
2005-03-22 09:26:00,199.26,199.26,199.209,199.212,58400000.0
2005-03-22 09:27:00,199.221,199.229,199.207,199.221,37900000.0
2005-03-22 09:28:00,199.236,199.236,199.19,199.215,33500000.0
2005-03-22 09:29:00,199.214,199.236,199.128,199.128,48300000.0
2005-03-22 09:30:00,199.123,199.187,199.123,199.186,31400000.0
2005-03-22 09:31:00,199.196,199.22,199.179,199.203,35300000.0
2005-03-22 09:32:00,199.228,199.233,199.185,199.186,58600000.0
2005-03-22 09:33:00,199.188,199.24,199.187,199.232,53900000.0
2005-03-22 09:34:00,199.242,199.249,199.186,199.192,33200000.0
2005-03-22 09:35:00,199.189,199.204,199.181,199.197,61800000.0
2005-03-22 09:36:00,199.185,199.198,199.177,199.19,41800001.0
2005-03-22 09:37:00,199.212,199.225,199.186,199.216,54200000.0
2005-03-22 09:38:00,199.175,199.189,199.16,199.164,68999999.0
2005-03-22 09:39:00,199.19,199.19,199.159,199.171,62000001.0
2005-03-22 09:40:00,199.154,199.192,199.146,199.176,39300000.0
2005-03-22 09:41:00,199.148,199.177,199.135,199.16,56800000.0
2005-03-22 09:42:00,199.161,199.174,199.137,199.14,55400001.0
2005-03-22 09:43:00,199.141,199.157,199.12,199.157,52100000.0
2005-03-22 09:44:00,199.131,199.135,199.108,199.111,49600000.0
2005-03-22 09:45:00,199.103,199.132,199.072,199.132,54300000.0
2005-03-22 09:46:00,199.127,199.137,199.11,199.11,35700000.0
2005-03-22 09:47:00,199.142,199.232,199.142,199.228,38200000.0
2005-03-22 09:48:00,199.249,199.288,199.236,199.266,56000000.0
2005-03-22 09:49:00,199.262,199.282,199.223,199.223,45100000.0
2005-03-22 09:50:00,199.237,199.237,199.199,199.236,35100000.0
2005-03-22 09:51:00,199.237,199.237,199.13,199.13,32700000.0
2005-03-22 09:52:00,199.132,199.139,199.072,199.072,40700000.0
2005-03-22 09:53:00,199.086,199.1,198.996,198.996,61200000.0
2005-03-22 09:54:00,199.053,199.071,199.018,199.036,73099999.0
2005-03-22 09:55:00,199.047,199.055,199.005,199.015,32700000.0
2005-03-22 09:56:00,199.064,199.098,199.041,199.041,49000001.0
2005-03-22 09:57:00,199.041,199.09,199.041,199.058,68100000.0
2005-03-22 09:58:00,199.037,199.068,199.022,199.033,48800000.0
2005-03-22 09:59:00,199.04,199.04,198.997,199.02,63800000.0
2005-03-22 10:00:00,199.042,199.042,198.982,199.016,52299999.0
2005-03-22 10:01:00,199.017,199.017,198.962,198.994,45899999.0
2005-03-22 10:02:00,199.003,199.035,198.996,199.018,27100000.0
2005-03-22 10:03:00,199.049,199.073,199.04,199.051,41300000.0
2005-03-22 10:04:00,199.068,199.179,199.061,199.179,30400000.0
2005-03-22 10:05:00,199.214,199.245,199.2,199.245,57000000.0
2005-03-22 10:06:00,199.267,199.267,199.233,199.234,25300000.0
2005-03-22 10:07:00,199.265,199.274,199.226,199.234,29900000.0
2005-03-22 10:08:00,199.246,199.265,199.24,199.252,29500000.0
2005-03-22 10:09:00,199.292,199.292,199.245,199.288,24900000.0
2005-03-22 10:10:00,199.281,199.288,199.246,199.286,34000000.0
2005-03-22 10:11:00,199.261,199.302,199.261,199.292,43900000.0
2005-03-22 10:12:00,199.329,199.333,199.287,199.312,43000000.0
2005-03-22 10:13:00,199.336,199.41,199.336,199.375,53200000.0
2005-03-22 10:14:00,199.391,199.391,199.357,199.369,21500000.0
2005-03-22 10:15:00,199.387,199.412,199.353,199.366,44400000.0
2005-03-22 10:16:00,199.392,199.401,199.37,199.37,28600000.0
2005-03-22 10:17:00,199.386,199.422,199.386,199.402,36200000.0
2005-03-22 10:18:00,199.405,199.443,199.395,199.42,40900000.0
2005-03-22 10:19:00,199.439,199.454,199.42,199.454,31000000.0
2005-03-22 10:20:00,199.45,199.454,199.415,199.445,42500000.0
2005-03-22 10:21:00,199.422,199.47,199.422,199.457,68800000.0
2005-03-22 10:22:00,199.443,199.473,199.423,199.455,32400000.0
2005-03-22 10:23:00,199.471,199.559,199.458,199.557,68300000.0
2005-03-22 10:24:00,199.56,199.624,199.56,199.623,66399999.0
2005-03-22 10:25:00,199.61,199.619,199.584,199.603,83099999.0
2005-03-22 10:26:00,199.605,199.623,199.572,199.586,51900000.0
2005-03-22 10:27:00,199.586,199.611,199.565,199.592,42800000.0
2005-03-22 10:28:00,199.612,199.612,199.57,199.586,62300000.0
2005-03-22 10:29:00,199.621,199.622,199.596,199.612,60200000.0
2005-03-22 10:30:00,199.586,199.625,199.586,199.62,74399999.0
2005-03-22 10:31:00,199.609,199.668,199.596,199.647,30300000.0
2005-03-22 10:32:00,199.61,199.648,199.61,199.617,29100000.0
2005-03-22 10:33:00,199.635,199.665,199.632,199.645,55600001.0
2005-03-22 10:34:00,199.65,199.664,199.649,199.664,26300000.0
2005-03-22 10:35:00,199.643,199.643,199.603,199.603,44300000.0
2005-03-22 10:36:00,199.611,199.612,199.572,199.575,42300000.0
2005-03-22 10:37:00,199.587,199.606,199.571,199.596,72500000.0
2005-03-22 10:38:00,199.6,199.613,199.597,199.613,48600000.0
2005-03-22 10:39:00,199.605,199.614,199.585,199.595,35200000.0
2005-03-22 10:40:00,199.581,199.591,199.548,199.567,46900001.0
2005-03-22 10:41:00,199.57,199.625,199.57,199.625,35500000.0
2005-03-22 10:42:00,199.623,199.634,199.603,199.605,66000001.0
2005-03-22 10:43:00,199.613,199.629,199.6,199.606,66100000.0
2005-03-22 10:44:00,199.636,199.66,199.603,199.66,52600000.0
2005-03-22 10:45:00,199.684,199.715,199.669,199.715,64999999.0
2005-03-22 10:46:00,199.705,199.713,199.678,199.678,36100000.0
2005-03-22 10:47:00,199.683,199.719,199.682,199.713,84600000.0
2005-03-22 10:48:00,199.713,199.713,199.685,199.694,50000000.0
2005-03-22 10:49:00,199.697,199.708,199.669,199.672,66500000.0
2005-03-22 10:50:00,199.699,199.701,199.668,199.673,42300000.0
2005-03-22 10:51:00,199.666,199.68,199.653,199.653,40000000.0
2005-03-22 10:52:00,199.655,199.663,199.623,199.636,80800001.0
2005-03-22 10:53:00,199.626,199.655,199.626,199.64,73800000.0
2005-03-22 10:54:00,199.653,199.661,199.629,199.649,116300000.0
2005-03-22 10:55:00,199.659,199.662,199.647,199.662,66900000.0
2005-03-22 10:56:00,199.639,199.662,199.639,199.645,55199999.0
2005-03-22 10:57:00,199.631,199.646,199.622,199.635,49400000.0
2005-03-22 10:58:00,199.622,199.641,199.615,199.633,61899999.0
2005-03-22 10:59:00,199.629,199.63,199.605,199.605,37400000.0
2005-03-22 11:00:00,199.618,199.64,199.613,199.64,23200000.0
2005-03-22 11:01:00,199.65,199.66,199.638,199.66,66500000.0
2005-03-22 11:02:00,199.645,199.645,199.609,199.634,34700000.0
2005-03-22 11:03:00,199.659,199.664,199.639,199.648,27100000.0
2005-03-22 11:04:00,199.631,199.638,199.583,199.638,47800000.0
2005-03-22 11:05:00,199.63,199.652,199.628,199.628,42000000.0
2005-03-22 11:06:00,199.634,199.645,199.622,199.645,53200001.0
2005-03-22 11:07:00,199.604,199.615,199.593,199.593,49599999.0
2005-03-22 11:08:00,199.587,199.6,199.575,199.583,38100000.0
2005-03-22 11:09:00,199.576,199.576,199.558,199.562,45000000.0
2005-03-22 11:10:00,199.546,199.584,199.546,199.578,44600000.0
2005-03-22 11:11:00,199.582,199.582,199.567,199.575,61699999.0
2005-03-22 11:12:00,199.58,199.58,199.535,199.56,43900000.0
2005-03-22 11:13:00,199.568,199.576,199.537,199.537,42100000.0
2005-03-22 11:14:00,199.545,199.553,199.544,199.552,50900001.0
2005-03-22 11:15:00,199.562,199.562,199.536,199.554,44100000.0
2005-03-22 11:16:00,199.529,199.552,199.52,199.53,78000001.0
2005-03-22 11:17:00,199.54,199.55,199.518,199.522,81800001.0
2005-03-22 11:18:00,199.538,199.538,199.523,199.535,36300001.0
2005-03-22 11:19:00,199.501,199.545,199.501,199.54,22700000.0
2005-03-22 11:20:00,199.55,199.563,199.514,199.527,43300000.0
2005-03-22 11:21:00,199.542,199.542,199.504,199.515,75400001.0
2005-03-22 11:22:00,199.5,199.52,199.489,199.517,74099999.0
2005-03-22 11:23:00,199.507,199.524,199.507,199.515,20800000.0
2005-03-22 11:24:00,199.487,199.531,199.487,199.526,61300001.0
2005-03-22 11:25:00,199.505,199.551,199.502,199.545,44800001.0
2005-03-22 11:26:00,199.527,199.551,199.515,199.548,30500000.0
2005-03-22 11:27:00,199.562,199.567,199.532,199.536,23900000.0
2005-03-22 11:28:00,199.56,199.573,199.535,199.573,38100000.0
2005-03-22 11:29:00,199.565,199.565,199.506,199.52,41100000.0
2005-03-22 11:30:00,199.527,199.527,199.344,199.374,43200000.0
2005-03-22 11:31:00,199.395,199.463,199.395,199.463,31800000.0
2005-03-22 11:32:00,199.464,199.464,199.425,199.45,42700000.0
2005-03-22 11:33:00,199.449,199.463,199.405,199.405,36200000.0
2005-03-22 11:34:00,199.401,199.442,199.401,199.442,54700000.0
2005-03-22 11:35:00,199.435,199.453,199.433,199.443,51300000.0
2005-03-22 11:36:00,199.426,199.479,199.423,199.479,85500001.0
2005-03-22 11:37:00,199.487,199.522,199.487,199.508,28800000.0
2005-03-22 11:38:00,199.513,199.547,199.513,199.539,46200000.0
2005-03-22 11:39:00,199.547,199.622,199.547,199.622,34300000.0
2005-03-22 11:40:00,199.635,199.654,199.632,199.639,56200000.0
2005-03-22 11:41:00,199.639,199.639,199.588,199.588,29800001.0
2005-03-22 11:42:00,199.633,199.633,199.593,199.603,56700000.0
2005-03-22 11:43:00,199.613,199.64,199.6,199.637,87600001.0
2005-03-22 11:44:00,199.696,199.696,199.643,199.665,18800000.0
2005-03-22 11:45:00,199.673,199.724,199.673,199.722,33000000.0
2005-03-22 11:46:00,199.709,199.709,199.675,199.675,29900000.0
2005-03-22 11:47:00,199.664,199.688,199.655,199.663,42000000.0
2005-03-22 11:48:00,199.651,199.759,199.651,199.759,39400001.0
2005-03-22 11:49:00,199.733,199.763,199.729,199.75,46200000.0
2005-03-22 11:50:00,199.735,199.758,199.722,199.734,40800000.0
2005-03-22 11:51:00,199.733,199.778,199.733,199.778,49399999.0
2005-03-22 11:52:00,199.762,199.783,199.755,199.783,39000000.0
2005-03-22 11:53:00,199.782,199.803,199.759,199.759,71800000.0
2005-03-22 11:54:00,199.764,199.783,199.729,199.734,65200000.0
2005-03-22 11:55:00,199.718,199.721,199.695,199.72,37100000.0
2005-03-22 11:56:00,199.714,199.721,199.687,199.707,24700000.0
2005-03-22 11:57:00,199.721,199.721,199.676,199.701,78000000.0
2005-03-22 11:58:00,199.696,199.727,199.696,199.713,36200000.0
2005-03-22 11:59:00,199.735,199.741,199.716,199.716,54600000.0
2005-03-22 12:00:00,199.722,199.759,199.699,199.759,56199999.0
2005-03-22 12:01:00,199.731,199.736,199.708,199.709,51500000.0
2005-03-22 12:02:00,199.713,199.737,199.712,199.712,63400000.0
2005-03-22 12:03:00,199.728,199.728,199.685,199.702,22900000.0
2005-03-22 12:04:00,199.673,199.69,199.654,199.654,61599999.0
2005-03-22 12:05:00,199.618,199.636,199.594,199.61,51400001.0
2005-03-22 12:06:00,199.572,199.593,199.525,199.525,61899999.0
2005-03-22 12:07:00,199.496,199.544,199.495,199.528,35200000.0
2005-03-22 12:08:00,199.529,199.541,199.515,199.515,42799999.0
2005-03-22 12:09:00,199.519,199.523,199.481,199.481,37600001.0
2005-03-22 12:10:00,199.529,199.529,199.492,199.495,38200000.0
2005-03-22 12:11:00,199.483,199.54,199.464,199.525,40400000.0
2005-03-22 12:12:00,199.501,199.521,199.484,199.521,71200000.0
2005-03-22 12:13:00,199.527,199.538,199.499,199.522,66900000.0
2005-03-22 12:14:00,199.542,199.542,199.471,199.484,62899999.0
2005-03-22 12:15:00,199.475,199.52,199.475,199.496,59400000.0
2005-03-22 12:16:00,199.488,199.501,199.462,199.462,63399999.0
2005-03-22 12:17:00,199.462,199.468,199.405,199.421,37100000.0
2005-03-22 12:18:00,199.435,199.439,199.403,199.403,26900000.0
2005-03-22 12:19:00,199.411,199.422,199.393,199.408,48300000.0
2005-03-22 12:20:00,199.38,199.396,199.353,199.353,42500000.0
2005-03-22 12:21:00,199.342,199.37,199.327,199.359,33500000.0
2005-03-22 12:22:00,199.375,199.375,199.344,199.348,36800000.0
2005-03-22 12:23:00,199.364,199.366,199.342,199.358,61700000.0
2005-03-22 12:24:00,199.377,199.386,199.345,199.345,32400001.0
2005-03-22 12:25:00,199.367,199.388,199.326,199.334,38400000.0
2005-03-22 12:26:00,199.31,199.326,199.278,199.28,18300000.0
2005-03-22 12:27:00,199.279,199.301,199.279,199.288,39900000.0
2005-03-22 12:28:00,199.302,199.303,199.281,199.284,46500001.0
2005-03-22 12:29:00,199.315,199.332,199.297,199.322,43600000.0
2005-03-22 12:30:00,199.332,199.339,199.309,199.309,24200000.0
2005-03-22 12:31:00,199.303,199.329,199.303,199.316,33300000.0
2005-03-22 12:32:00,199.35,199.368,199.321,199.357,51100000.0
2005-03-22 12:33:00,199.362,199.362,199.341,199.352,41700000.0
2005-03-22 12:34:00,199.331,199.347,199.324,199.338,51500001.0
2005-03-22 12:35:00,199.343,199.353,199.313,199.328,47600000.0
2005-03-22 12:36:00,199.275,199.286,199.208,199.208,51200000.0
2005-03-22 12:37:00,199.203,199.229,199.194,199.21,72300001.0
2005-03-22 12:38:00,199.22,199.239,199.195,199.239,58700000.0
2005-03-22 12:39:00,199.256,199.265,199.23,199.236,100500001.0
2005-03-22 12:40:00,199.241,199.275,199.227,199.265,23500000.0
2005-03-22 12:41:00,199.256,199.271,199.219,199.219,70900000.0
2005-03-22 12:42:00,199.24,199.24,199.227,199.228,78099999.0
2005-03-22 12:43:00,199.224,199.256,199.221,199.238,20000000.0
2005-03-22 12:44:00,199.211,199.239,199.202,199.224,42900000.0
2005-03-22 12:45:00,199.185,199.202,199.165,199.175,83500000.0
2005-03-22 12:46:00,199.132,199.148,199.108,199.145,29400000.0
2005-03-22 12:47:00,199.154,199.16,199.113,199.127,90800000.0
2005-03-22 12:48:00,199.132,199.157,199.115,199.143,64500001.0
2005-03-22 12:49:00,199.148,199.177,199.146,199.147,78599999.0
2005-03-22 12:50:00,199.181,199.202,199.157,199.176,32600000.0
2005-03-22 12:51:00,199.19,199.195,199.145,199.163,42400000.0
2005-03-22 12:52:00,199.166,199.197,199.156,199.197,64700000.0
2005-03-22 12:53:00,199.192,199.208,199.158,199.175,53300000.0
2005-03-22 12:54:00,199.237,199.237,199.137,199.18,62400000.0
2005-03-22 12:55:00,199.174,199.212,199.145,199.212,84800000.0
2005-03-22 12:56:00,199.212,199.238,199.212,199.238,16100000.0
2005-03-22 12:57:00,199.251,199.292,199.238,199.271,53900000.0
2005-03-22 12:58:00,199.3,199.362,199.3,199.325,45400000.0
2005-03-22 12:59:00,199.327,199.327,199.258,199.265,65200001.0
2005-03-22 13:00:00,199.241,199.279,199.241,199.275,51000001.0
2005-03-22 13:01:00,199.275,199.299,199.257,199.27,51900001.0
2005-03-22 13:02:00,199.262,199.277,199.213,199.252,58500000.0
2005-03-22 13:03:00,199.243,199.258,199.218,199.249,63600000.0
2005-03-22 13:04:00,199.248,199.288,199.232,199.28,50200000.0
2005-03-22 13:05:00,199.3,199.301,199.28,199.287,74599999.0
2005-03-22 13:06:00,199.272,199.286,199.272,199.277,65000000.0
2005-03-22 13:07:00,199.258,199.296,199.223,199.296,47100000.0
2005-03-22 13:08:00,199.279,199.303,199.259,199.277,97800000.0
2005-03-22 13:09:00,199.266,199.272,199.246,199.248,32200000.0
2005-03-22 13:10:00,199.237,199.237,199.215,199.23,63700000.0
2005-03-22 13:11:00,199.206,199.223,199.181,199.223,54500000.0
2005-03-22 13:12:00,199.232,199.269,199.232,199.265,50400000.0
2005-03-22 13:13:00,199.247,199.277,199.245,199.264,46600000.0
2005-03-22 13:14:00,199.278,199.324,199.268,199.302,89900000.0
2005-03-22 13:15:00,199.275,199.314,199.273,199.314,46300000.0
2005-03-22 13:16:00,199.304,199.315,199.278,199.301,40100000.0
2005-03-22 13:17:00,199.286,199.327,199.283,199.306,60700001.0
2005-03-22 13:18:00,199.331,199.331,199.278,199.29,63799999.0
2005-03-22 13:19:00,199.265,199.297,199.263,199.279,38600000.0
2005-03-22 13:20:00,199.302,199.327,199.289,199.294,30200000.0
2005-03-22 13:21:00,199.29,199.314,199.264,199.305,46300000.0
2005-03-22 13:22:00,199.314,199.314,199.274,199.274,13600000.0
2005-03-22 13:23:00,199.285,199.29,199.259,199.263,41400000.0
2005-03-22 13:24:00,199.27,199.327,199.259,199.327,45299999.0
2005-03-22 13:25:00,199.303,199.316,199.298,199.315,55300000.0
2005-03-22 13:26:00,199.327,199.33,199.296,199.305,47899999.0
2005-03-22 13:27:00,199.323,199.323,199.295,199.305,63400000.0
2005-03-22 13:28:00,199.268,199.298,199.268,199.276,30700000.0
2005-03-22 13:29:00,199.287,199.288,199.261,199.261,31100000.0
2005-03-22 13:30:00,199.272,199.293,199.26,199.27,47500000.0
2005-03-22 13:31:00,199.269,199.291,199.255,199.267,62500000.0
2005-03-22 13:32:00,199.274,199.274,199.25,199.268,90399999.0
2005-03-22 13:33:00,199.263,199.286,199.263,199.285,29200000.0
2005-03-22 13:34:00,199.266,199.284,199.251,199.268,58600000.0
2005-03-22 13:35:00,199.263,199.273,199.238,199.262,51400000.0
2005-03-22 13:36:00,199.261,199.286,199.249,199.275,58400000.0
2005-03-22 13:37:00,199.25,199.283,199.25,199.268,43500000.0
2005-03-22 13:38:00,199.224,199.226,199.193,199.193,39400000.0
2005-03-22 13:39:00,199.194,199.197,199.152,199.166,88900000.0
2005-03-22 13:40:00,199.146,199.15,199.11,199.112,37400000.0
2005-03-22 13:41:00,199.132,199.137,199.077,199.08,50600000.0
2005-03-22 13:42:00,199.064,199.064,199.034,199.043,64899999.0
2005-03-22 13:43:00,199.037,199.045,199.018,199.041,57700000.0
2005-03-22 13:44:00,199.056,199.103,199.055,199.1,88400000.0
2005-03-22 13:45:00,199.095,199.157,199.095,199.13,23900000.0
2005-03-22 13:46:00,199.113,199.189,199.113,199.179,46700000.0
2005-03-22 13:47:00,199.17,199.202,199.17,199.197,48100000.0
2005-03-22 13:48:00,199.21,199.223,199.125,199.125,45400000.0
2005-03-22 13:49:00,199.173,199.246,199.173,199.246,45000000.0
2005-03-22 13:50:00,199.228,199.255,199.216,199.255,52200000.0
2005-03-22 13:51:00,199.263,199.284,199.25,199.265,61899999.0
2005-03-22 13:52:00,199.27,199.287,199.254,199.27,43600001.0
2005-03-22 13:53:00,199.263,199.283,199.237,199.25,25300000.0
2005-03-22 13:54:00,199.256,199.26,199.239,199.246,67100001.0
2005-03-22 13:55:00,199.267,199.278,199.249,199.264,54300000.0
2005-03-22 13:56:00,199.279,199.301,199.274,199.285,45500000.0
2005-03-22 13:57:00,199.275,199.304,199.266,199.304,19000000.0
2005-03-22 13:58:00,199.29,199.298,199.274,199.282,63300000.0
2005-03-22 13:59:00,199.245,199.282,199.23,199.282,76700001.0
2005-03-22 14:00:00,199.248,199.273,199.223,199.232,48100000.0
2005-03-22 14:01:00,199.213,199.255,199.203,199.255,55799999.0
2005-03-22 14:02:00,199.224,199.234,199.198,199.201,30900000.0
2005-03-22 14:03:00,199.168,199.201,199.164,199.19,51700000.0
2005-03-22 14:04:00,199.159,199.174,199.14,199.159,39500000.0
2005-03-22 14:05:00,199.151,199.195,199.151,199.195,15800000.0
2005-03-22 14:06:00,199.172,199.172,199.14,199.14,94600002.0
2005-03-22 14:07:00,199.149,199.162,199.131,199.149,41700000.0
2005-03-22 14:08:00,199.148,199.185,199.147,199.183,52600000.0
2005-03-22 14:09:00,199.174,199.193,199.167,199.188,69300001.0
2005-03-22 14:10:00,199.188,199.203,199.17,199.17,54400001.0
2005-03-22 14:11:00,199.18,199.223,199.18,199.223,66700000.0
2005-03-22 14:12:00,199.225,199.245,199.214,199.217,41200000.0
2005-03-22 14:13:00,199.219,199.24,199.213,199.23,32600000.0
2005-03-22 14:14:00,199.236,199.236,199.197,199.199,51900000.0
2005-03-22 14:15:00,199.167,199.207,199.164,199.164,51500000.0
2005-03-22 14:16:00,199.195,199.279,199.195,199.271,29600000.0
2005-03-22 14:17:00,199.277,199.308,199.277,199.308,36400000.0
2005-03-22 14:18:00,199.305,199.329,199.287,199.323,53199999.0
2005-03-22 14:19:00,199.337,199.344,199.303,199.319,46000000.0
2005-03-22 14:20:00,199.324,199.354,199.317,199.337,54700000.0
2005-03-22 14:21:00,199.327,199.327,199.309,199.321,45000000.0
2005-03-22 14:22:00,199.315,199.322,199.298,199.313,43900000.0
2005-03-22 14:23:00,199.342,199.368,199.342,199.368,21500000.0
2005-03-22 14:24:00,199.361,199.362,199.324,199.324,26000000.0
2005-03-22 14:25:00,199.367,199.383,199.346,199.347,38300000.0
2005-03-22 14:26:00,199.334,199.352,199.31,199.33,56700000.0
2005-03-22 14:27:00,199.355,199.366,199.344,199.366,63100000.0
2005-03-22 14:28:00,199.341,199.348,199.329,199.344,22700000.0
2005-03-22 14:29:00,199.318,199.355,199.316,199.337,39100000.0
2005-03-22 14:30:00,199.344,199.357,199.313,199.335,86000000.0
2005-03-22 14:31:00,199.319,199.343,199.294,199.31,56000000.0
2005-03-22 14:32:00,199.301,199.317,199.279,199.29,49700000.0
2005-03-22 14:33:00,199.302,199.306,199.259,199.259,63099999.0
2005-03-22 14:34:00,199.266,199.291,199.255,199.256,60099999.0
2005-03-22 14:35:00,199.255,199.266,199.233,199.246,45300000.0
2005-03-22 14:36:00,199.246,199.272,199.246,199.267,30000000.0
2005-03-22 14:37:00,199.282,199.296,199.274,199.274,36800000.0
2005-03-22 14:38:00,199.269,199.292,199.269,199.287,36400000.0
2005-03-22 14:39:00,199.267,199.298,199.267,199.272,72400001.0
2005-03-22 14:40:00,199.246,199.263,199.223,199.237,74700000.0
2005-03-22 14:41:00,199.234,199.234,199.187,199.191,50900000.0
2005-03-22 14:42:00,199.216,199.225,199.193,199.212,71999998.0
2005-03-22 14:43:00,199.229,199.232,199.187,199.187,73600000.0
2005-03-22 14:44:00,199.193,199.209,199.182,199.2,28300000.0
2005-03-22 14:45:00,199.2,199.215,199.198,199.207,41300000.0
2005-03-22 14:46:00,199.212,199.219,199.18,199.182,46800001.0
2005-03-22 14:47:00,199.177,199.21,199.177,199.197,28600000.0
2005-03-22 14:48:00,199.189,199.212,199.179,199.185,91300000.0
2005-03-22 14:49:00,199.186,199.198,199.166,199.188,49400000.0
2005-03-22 14:50:00,199.189,199.218,199.185,199.206,39800000.0
2005-03-22 14:51:00,199.232,199.247,199.212,199.212,63300000.0
2005-03-22 14:52:00,199.202,199.21,199.181,199.19,21100000.0
2005-03-22 14:53:00,199.194,199.208,199.161,199.168,71200000.0
2005-03-22 14:54:00,199.192,199.195,199.164,199.195,54100000.0
2005-03-22 14:55:00,199.195,199.258,199.178,199.258,80899998.0
2005-03-22 14:56:00,199.269,199.269,199.231,199.248,53200001.0
2005-03-22 14:57:00,199.252,199.263,199.234,199.243,30000000.0
2005-03-22 14:58:00,199.225,199.274,199.213,199.274,68500001.0
2005-03-22 14:59:00,199.271,199.3,199.267,199.293,45000000.0
2005-03-22 15:00:00,199.332,199.362,199.323,199.336,72100000.0
2005-03-22 15:01:00,199.327,199.342,199.319,199.319,61100000.0
2005-03-22 15:02:00,199.315,199.333,199.297,199.297,68300000.0
2005-03-22 15:03:00,199.322,199.347,199.305,199.305,90600000.0
2005-03-22 15:04:00,199.34,199.358,199.316,199.329,51000000.0
2005-03-22 15:05:00,199.328,199.355,199.319,199.333,59200001.0
2005-03-22 15:06:00,199.355,199.363,199.327,199.339,21600000.0
2005-03-22 15:07:00,199.36,199.385,199.346,199.37,49700000.0
2005-03-22 15:08:00,199.371,199.382,199.355,199.373,39000000.0
2005-03-22 15:09:00,199.375,199.39,199.364,199.39,48000000.0
2005-03-22 15:10:00,199.372,199.406,199.372,199.392,29200000.0
2005-03-22 15:11:00,199.392,199.417,199.39,199.407,23300000.0
2005-03-22 15:12:00,199.407,199.415,199.362,199.41,42300000.0
2005-03-22 15:13:00,199.401,199.428,199.401,199.418,47500000.0
2005-03-22 15:14:00,199.392,199.418,199.392,199.418,96299999.0
2005-03-22 15:15:00,199.418,199.418,199.386,199.395,49100000.0
2005-03-22 15:16:00,199.4,199.468,199.395,199.468,71000001.0
2005-03-22 15:17:00,199.458,199.525,199.436,199.525,48300000.0
2005-03-22 15:18:00,199.542,199.553,199.491,199.509,90699998.0
2005-03-22 15:19:00,199.507,199.507,199.465,199.504,51800000.0
2005-03-22 15:20:00,199.506,199.523,199.483,199.499,41700000.0
2005-03-22 15:21:00,199.468,199.503,199.454,199.484,44500000.0
2005-03-22 15:22:00,199.485,199.485,199.457,199.476,72200000.0
2005-03-22 15:23:00,199.499,199.51,199.49,199.497,56400000.0
2005-03-22 15:24:00,199.51,199.51,199.462,199.475,58400000.0
2005-03-22 15:25:00,199.484,199.484,199.459,199.468,50500000.0
2005-03-22 15:26:00,199.465,199.467,199.398,199.408,48100000.0
2005-03-22 15:27:00,199.401,199.431,199.394,199.395,60399999.0
2005-03-22 15:28:00,199.383,199.443,199.383,199.427,68900000.0
2005-03-22 15:29:00,199.41,199.459,199.409,199.427,83300000.0
2005-03-22 15:30:00,199.432,199.432,199.382,199.398,68800000.0
2005-03-22 15:31:00,199.393,199.431,199.372,199.372,57800000.0
2005-03-22 15:32:00,199.395,199.403,199.358,199.358,59800000.0
2005-03-22 15:33:00,199.385,199.419,199.38,199.419,39000000.0
2005-03-22 15:34:00,199.44,199.44,199.402,199.435,86700000.0
2005-03-22 15:35:00,199.437,199.437,199.402,199.402,18800000.0
2005-03-22 15:36:00,199.399,199.445,199.367,199.445,27800000.0
2005-03-22 15:37:00,199.436,199.512,199.433,199.508,44400000.0
2005-03-22 15:38:00,199.492,199.492,199.436,199.436,52400000.0
2005-03-22 15:39:00,199.426,199.465,199.419,199.419,43900000.0
2005-03-22 15:40:00,199.418,199.464,199.418,199.446,51099999.0
2005-03-22 15:41:00,199.449,199.449,199.372,199.375,29400000.0
2005-03-22 15:42:00,199.402,199.428,199.384,199.415,53500001.0
2005-03-22 15:43:00,199.409,199.419,199.373,199.375,31000000.0
2005-03-22 15:44:00,199.386,199.434,199.386,199.424,35500000.0
2005-03-22 15:45:00,199.426,199.452,199.394,199.394,38300000.0
2005-03-22 15:46:00,199.398,199.408,199.375,199.384,33200000.0
2005-03-22 15:47:00,199.368,199.392,199.367,199.381,33300000.0
2005-03-22 15:48:00,199.393,199.415,199.387,199.399,69500000.0
2005-03-22 15:49:00,199.422,199.422,199.396,199.414,20300000.0
2005-03-22 15:50:00,199.39,199.412,199.381,199.4,87200001.0
2005-03-22 15:51:00,199.401,199.417,199.392,199.405,64900000.0
2005-03-22 15:52:00,199.403,199.441,199.39,199.432,54100000.0
2005-03-22 15:53:00,199.427,199.434,199.373,199.383,51900000.0
2005-03-22 15:54:00,199.422,199.461,199.412,199.461,78600001.0
2005-03-22 15:55:00,199.461,199.471,199.444,199.471,47900000.0
2005-03-22 15:56:00,199.462,199.471,199.434,199.447,39300000.0
2005-03-22 15:57:00,199.441,199.479,199.441,199.465,85400000.0
2005-03-22 15:58:00,199.455,199.473,199.435,199.435,65300001.0
2005-03-22 15:59:00,199.41,199.441,199.395,199.437,43400000.0
2005-03-22 16:00:00,199.457,199.457,199.417,199.445,87800001.0
2005-03-22 16:01:00,199.446,199.504,199.432,199.504,31000000.0
2005-03-22 16:02:00,199.53,199.53,199.498,199.529,82400001.0
2005-03-22 16:03:00,199.525,199.569,199.519,199.569,41700000.0
2005-03-22 16:04:00,199.589,199.6,199.576,199.577,60799999.0
2005-03-22 16:05:00,199.586,199.607,199.574,199.585,90899999.0
2005-03-22 16:06:00,199.561,199.589,199.544,199.582,55300000.0
2005-03-22 16:07:00,199.545,199.595,199.545,199.558,33600000.0
2005-03-22 16:08:00,199.572,199.605,199.572,199.587,28700000.0
2005-03-22 16:09:00,199.604,199.607,199.571,199.604,67999999.0
2005-03-22 16:10:00,199.581,199.583,199.533,199.583,52700000.0
2005-03-22 16:11:00,199.576,199.587,199.562,199.582,47200000.0
2005-03-22 16:12:00,199.588,199.59,199.541,199.548,70300000.0
2005-03-22 16:13:00,199.538,199.559,199.527,199.529,71500000.0
2005-03-22 16:14:00,199.507,199.53,199.485,199.492,63200001.0
2005-03-22 16:15:00,199.464,199.481,199.435,199.439,38800000.0
2005-03-22 16:16:00,199.428,199.462,199.414,199.447,38600000.0
2005-03-22 16:17:00,199.447,199.46,199.417,199.443,65100000.0
2005-03-22 16:18:00,199.442,199.456,199.429,199.429,38300000.0
2005-03-22 16:19:00,199.447,199.45,199.436,199.446,82900000.0
2005-03-22 16:20:00,199.462,199.474,199.435,199.436,31900000.0
2005-03-22 16:21:00,199.461,199.47,199.419,199.425,52300000.0
2005-03-22 16:22:00,199.453,199.466,199.436,199.45,44400001.0
2005-03-22 16:23:00,199.437,199.475,199.437,199.465,43100000.0
2005-03-22 16:24:00,199.486,199.486,199.454,199.463,56800000.0
2005-03-22 16:25:00,199.434,199.46,199.434,199.456,42400000.0
2005-03-22 16:26:00,199.448,199.466,199.446,199.466,58199999.0
2005-03-22 16:27:00,199.458,199.458,199.434,199.444,29600000.0
2005-03-22 16:28:00,199.426,199.433,199.408,199.414,66600000.0
2005-03-22 16:29:00,199.421,199.448,199.418,199.448,82100000.0
2005-03-22 16:30:00,199.437,199.476,199.436,199.476,73499999.0
2005-03-22 16:31:00,199.479,199.479,199.441,199.455,71599999.0
2005-03-22 16:32:00,199.475,199.475,199.448,199.455,85000000.0
2005-03-22 16:33:00,199.447,199.453,199.412,199.45,68600000.0
2005-03-22 16:34:00,199.437,199.446,199.423,199.435,27400000.0
2005-03-22 16:35:00,199.416,199.432,199.416,199.429,72600000.0
2005-03-22 16:36:00,199.453,199.464,199.43,199.448,33800000.0
2005-03-22 16:37:00,199.44,199.458,199.41,199.458,52100001.0
2005-03-22 16:38:00,199.429,199.431,199.397,199.428,27000000.0
2005-03-22 16:39:00,199.434,199.452,199.391,199.393,67300001.0
2005-03-22 16:40:00,199.401,199.418,199.385,199.385,60200000.0
2005-03-22 16:41:00,199.398,199.398,199.374,199.376,54799999.0
2005-03-22 16:42:00,199.406,199.425,199.394,199.396,52900000.0
2005-03-22 16:43:00,199.419,199.453,199.406,199.453,33700000.0
2005-03-22 16:44:00,199.435,199.475,199.431,199.452,63800000.0
2005-03-22 16:45:00,199.443,199.471,199.424,199.448,69700001.0
2005-03-22 16:46:00,199.393,199.425,199.383,199.387,26100000.0
2005-03-22 16:47:00,199.383,199.383,199.353,199.369,72200000.0
2005-03-22 16:48:00,199.371,199.38,199.337,199.34,50900000.0
2005-03-22 16:49:00,199.338,199.356,199.311,199.356,57600000.0
2005-03-22 16:50:00,199.352,199.361,199.324,199.355,79600000.0
2005-03-22 16:51:00,199.364,199.39,199.332,199.384,53300000.0
2005-03-22 16:52:00,199.39,199.398,199.36,199.36,69900000.0
2005-03-22 16:53:00,199.367,199.368,199.332,199.341,59300000.0
2005-03-22 16:54:00,199.351,199.368,199.331,199.341,22900000.0
2005-03-22 16:55:00,199.365,199.419,199.351,199.419,62799999.0
2005-03-22 16:56:00,199.431,199.432,199.393,199.393,67400001.0
2005-03-22 16:57:00,199.396,199.436,199.382,199.427,44799999.0
2005-03-22 16:58:00,199.446,199.452,199.42,199.444,78900000.0
2005-03-22 16:59:00,199.43,199.445,199.388,199.388,66100000.0
2005-03-22 17:00:00,199.358,199.403,199.358,199.393,32700000.0
2005-03-22 17:01:00,199.387,199.403,199.334,199.344,57800000.0
2005-03-22 17:02:00,199.335,199.446,199.332,199.446,38800000.0
2005-03-22 17:03:00,199.471,199.485,199.449,199.48,73400000.0
2005-03-22 17:04:00,199.499,199.499,199.453,199.478,105200000.0
2005-03-22 17:05:00,199.468,199.473,199.445,199.445,60500001.0
2005-03-22 17:06:00,199.481,199.481,199.43,199.45,64900000.0
2005-03-22 17:07:00,199.429,199.48,199.413,199.48,19700000.0
2005-03-22 17:08:00,199.46,199.488,199.439,199.488,73699999.0
2005-03-22 17:09:00,199.473,199.49,199.464,199.49,29000000.0
2005-03-22 17:10:00,199.48,199.496,199.459,199.46,58200001.0
2005-03-22 17:11:00,199.492,199.513,199.478,199.5,53599999.0
2005-03-22 17:12:00,199.464,199.477,199.446,199.466,32400000.0
2005-03-22 17:13:00,199.466,199.492,199.451,199.492,29600000.0
2005-03-22 17:14:00,199.5,199.5,199.465,199.485,71000000.0
2005-03-22 17:15:00,199.488,199.506,199.455,199.506,51900000.0
2005-03-22 17:16:00,199.451,199.477,199.446,199.459,54500000.0
2005-03-22 17:17:00,199.452,199.483,199.435,199.435,50200000.0
2005-03-22 17:18:00,199.441,199.441,199.415,199.415,39100001.0
2005-03-22 17:19:00,199.452,199.452,199.423,199.439,73600000.0
2005-03-22 17:20:00,199.422,199.475,199.418,199.446,61300000.0
2005-03-22 17:21:00,199.433,199.433,199.391,199.397,29500000.0
2005-03-22 17:22:00,199.378,199.417,199.378,199.417,16100000.0
2005-03-22 17:23:00,199.431,199.447,199.424,199.446,81999999.0
2005-03-22 17:24:00,199.453,199.453,199.412,199.453,28300000.0
2005-03-22 17:25:00,199.445,199.459,199.417,199.458,68100000.0
2005-03-22 17:26:00,199.488,199.502,199.461,199.475,53200000.0
2005-03-22 17:27:00,199.481,199.481,199.455,199.47,25300000.0
2005-03-22 17:28:00,199.464,199.475,199.432,199.432,35700000.0
2005-03-22 17:29:00,199.441,199.476,199.431,199.447,61100001.0
2005-03-22 17:30:00,199.447,199.465,199.422,199.438,13600000.0
2005-03-22 17:31:00,199.43,199.47,199.43,199.445,48000000.0
2005-03-22 17:32:00,199.456,199.467,199.423,199.456,42300000.0
2005-03-22 17:33:00,199.46,199.467,199.453,199.467,57300000.0
2005-03-22 17:34:00,199.484,199.491,199.461,199.489,39400000.0
2005-03-22 17:35:00,199.489,199.499,199.472,199.475,73199999.0
2005-03-22 17:36:00,199.478,199.487,199.457,199.48,62500000.0
2005-03-22 17:37:00,199.501,199.501,199.459,199.475,44300001.0
2005-03-22 17:38:00,199.48,199.482,199.456,199.46,36900000.0
2005-03-22 17:39:00,199.457,199.479,199.428,199.479,43200000.0
2005-03-22 17:40:00,199.462,199.475,199.453,199.468,54700000.0
2005-03-22 17:41:00,199.455,199.471,199.438,199.461,49299999.0
2005-03-22 17:42:00,199.459,199.473,199.446,199.473,77599999.0
2005-03-22 17:43:00,199.471,199.479,199.428,199.428,43100000.0
2005-03-22 17:44:00,199.426,199.454,199.421,199.45,57899999.0
2005-03-22 17:45:00,199.457,199.483,199.439,199.478,30600000.0
2005-03-22 17:46:00,199.499,199.513,199.475,199.496,83900000.0
2005-03-22 17:47:00,199.501,199.506,199.472,199.49,36900000.0
2005-03-22 17:48:00,199.498,199.504,199.455,199.48,76499999.0
2005-03-22 17:49:00,199.49,199.497,199.469,199.469,58300000.0
2005-03-22 17:50:00,199.478,199.495,199.467,199.493,87099999.0
2005-03-22 17:51:00,199.505,199.505,199.453,199.48,52899998.0
2005-03-22 17:52:00,199.515,199.515,199.475,199.499,48700000.0
2005-03-22 17:53:00,199.477,199.517,199.477,199.505,70399999.0
2005-03-22 17:54:00,199.465,199.492,199.452,199.452,33400000.0
2005-03-22 17:55:00,199.466,199.466,199.382,199.386,93599999.0
2005-03-22 17:56:00,199.402,199.405,199.357,199.37,29500000.0
2005-03-22 17:57:00,199.378,199.396,199.348,199.348,63400000.0
2005-03-22 17:58:00,199.346,199.361,199.327,199.361,63500001.0
2005-03-22 17:59:00,199.358,199.392,199.33,199.344,35000000.0
2005-03-22 18:00:00,199.361,199.369,199.344,199.357,55799999.0
2005-03-22 18:01:00,199.383,199.392,199.34,199.379,427600001.0
2005-03-22 18:02:00,199.402,199.425,199.364,199.425,803899999.0
2005-03-22 18:03:00,199.421,199.433,199.353,199.38,703400001.0
2005-03-22 18:04:00,199.356,199.408,199.337,199.375,486200000.0
2005-03-22 18:05:00,199.415,199.415,199.363,199.376,709000000.0
2005-03-22 18:06:00,199.377,199.408,199.34,199.34,655200003.0
2005-03-22 18:07:00,199.389,199.427,199.388,199.405,734700000.0
2005-03-22 18:08:00,199.394,199.422,199.379,199.395,697900001.0
2005-03-22 18:09:00,199.412,199.433,199.388,199.42,557899999.0
2005-03-22 18:10:00,199.428,199.435,199.397,199.409,594199999.0
2005-03-22 18:11:00,199.405,199.422,199.371,199.395,343299998.0
2005-03-22 18:12:00,199.4,199.414,199.368,199.414,304300001.0
2005-03-22 18:13:00,199.399,199.429,199.385,199.42,502999999.0
2005-03-22 18:14:00,199.423,199.443,199.394,199.425,613799999.0
2005-03-22 18:15:00,199.444,199.444,199.394,199.403,672900000.0
2005-03-22 18:16:00,199.4,199.435,199.384,199.422,517700000.0
2005-03-22 18:17:00,199.435,199.469,199.419,199.469,201100000.0
2005-03-22 18:18:00,199.467,199.484,199.434,199.484,322399998.0
2005-03-22 18:19:00,199.462,199.486,199.436,199.459,491700002.0
2005-03-22 18:20:00,199.467,199.467,199.409,199.409,543700000.0
2005-03-22 18:21:00,199.436,199.438,199.367,199.367,548500003.0
2005-03-22 18:22:00,199.37,199.407,199.365,199.382,466000000.0
2005-03-22 18:23:00,199.366,199.399,199.343,199.378,824199999.0
2005-03-22 18:24:00,199.367,199.388,199.349,199.38,565099998.0
2005-03-22 18:25:00,199.39,199.409,199.371,199.397,474000000.0
2005-03-22 18:26:00,199.427,199.469,199.399,199.434,309100002.0
2005-03-22 18:27:00,199.463,199.463,199.422,199.446,434100001.0
2005-03-22 18:28:00,199.455,199.482,199.436,199.446,397200001.0
2005-03-22 18:29:00,199.448,199.48,199.427,199.455,524300000.0
2005-03-22 18:30:00,199.482,199.5,199.451,199.47,326099998.0
2005-03-22 18:31:00,199.447,199.466,199.426,199.456,371500000.0
2005-03-22 18:32:00,199.449,199.478,199.446,199.466,475099996.0
2005-03-22 18:33:00,199.47,199.47,199.432,199.437,427000002.0
2005-03-22 18:34:00,199.439,199.472,199.413,199.441,550000001.0
2005-03-22 18:35:00,199.412,199.44,199.407,199.424,446200000.0
2005-03-22 18:36:00,199.429,199.456,199.41,199.456,344200001.0
2005-03-22 18:37:00,199.458,199.467,199.434,199.44,147700000.0
2005-03-22 18:38:00,199.45,199.462,199.414,199.457,166999999.0
2005-03-22 18:39:00,199.462,199.466,199.413,199.423,134199999.0
2005-03-22 18:40:00,199.41,199.477,199.41,199.466,318300002.0
2005-03-22 18:41:00,199.456,199.48,199.44,199.445,273600002.0
2005-03-22 18:42:00,199.447,199.469,199.43,199.465,314799999.0
2005-03-22 18:43:00,199.442,199.466,199.425,199.435,189200000.0
2005-03-22 18:44:00,199.446,199.448,199.396,199.396,342799999.0
2005-03-22 18:45:00,199.398,199.433,199.37,199.433,223500000.0
2005-03-22 18:46:00,199.426,199.435,199.409,199.43,213799999.0
2005-03-22 18:47:00,199.423,199.426,199.373,199.391,95700000.0
2005-03-22 18:48:00,199.395,199.433,199.383,199.433,165700000.0
2005-03-22 18:49:00,199.42,199.469,199.407,199.455,172200000.0
2005-03-22 18:50:00,199.454,199.46,199.418,199.458,221199998.0
2005-03-22 18:51:00,199.44,199.474,199.434,199.441,202200000.0
2005-03-22 18:52:00,199.456,199.469,199.421,199.433,270000000.0
2005-03-22 18:53:00,199.446,199.446,199.41,199.427,205700001.0
2005-03-22 18:54:00,199.445,199.45,199.391,199.393,221099999.0
2005-03-22 18:55:00,199.395,199.417,199.383,199.398,241100000.0
2005-03-22 18:56:00,199.412,199.412,199.381,199.389,32000000.0
2005-03-22 18:57:00,199.379,199.395,199.374,199.388,207900002.0
2005-03-22 18:58:00,199.385,199.421,199.382,199.405,366599998.0
2005-03-22 18:59:00,199.378,199.426,199.378,199.414,299799999.0
2005-03-22 19:00:00,199.403,199.432,199.399,199.419,117900001.0
2005-03-22 19:01:00,199.426,199.451,199.426,199.427,100900000.0
2005-03-22 19:02:00,199.443,199.445,199.414,199.425,223400000.0
2005-03-22 19:03:00,199.428,199.449,199.422,199.422,239000000.0
2005-03-22 19:04:00,199.442,199.499,199.442,199.499,154700001.0
2005-03-22 19:05:00,199.506,199.511,199.474,199.505,143600001.0
2005-03-22 19:06:00,199.502,199.514,199.464,199.511,435299999.0
2005-03-22 19:07:00,199.497,199.498,199.447,199.447,278699998.0
2005-03-22 19:08:00,199.459,199.482,199.455,199.482,311500002.0
2005-03-22 19:09:00,199.497,199.497,199.423,199.471,193099999.0
2005-03-22 19:10:00,199.5,199.502,199.478,199.502,105100000.0
2005-03-22 19:11:00,199.496,199.539,199.496,199.527,62100000.0
2005-03-22 19:12:00,199.542,199.562,199.527,199.539,103400001.0
2005-03-22 19:13:00,199.536,199.573,199.526,199.548,172900001.0
2005-03-22 19:14:00,199.546,199.583,199.533,199.562,236900000.0
2005-03-22 19:15:00,199.558,199.595,199.558,199.59,329099999.0
2005-03-22 19:16:00,199.598,199.619,199.584,199.607,69200000.0
2005-03-22 19:17:00,199.61,199.657,199.593,199.593,130300000.0
2005-03-22 19:18:00,199.595,199.629,199.58,199.6,214400003.0
2005-03-22 19:19:00,199.57,199.602,199.539,199.57,221400000.0
2005-03-22 19:20:00,199.569,199.582,199.511,199.557,160800002.0
2005-03-22 19:21:00,199.513,199.617,199.513,199.614,159399999.0
2005-03-22 19:22:00,199.641,199.664,199.615,199.664,123000001.0
2005-03-22 19:23:00,199.657,199.667,199.57,199.613,502499999.0
2005-03-22 19:24:00,199.603,199.646,199.601,199.62,142099999.0
2005-03-22 19:25:00,199.642,199.642,199.597,199.631,232000001.0
2005-03-22 19:26:00,199.643,199.654,199.609,199.622,486999999.0
2005-03-22 19:27:00,199.629,199.645,199.597,199.605,316500000.0
2005-03-22 19:28:00,199.599,199.616,199.578,199.596,182399999.0
2005-03-22 19:29:00,199.601,199.606,199.581,199.595,59000000.0
2005-03-22 19:30:00,199.592,199.616,199.584,199.604,163900000.0
2005-03-22 19:31:00,199.632,199.639,199.598,199.612,205600001.0
2005-03-22 19:32:00,199.61,199.63,199.59,199.593,282600000.0
2005-03-22 19:33:00,199.609,199.613,199.533,199.555,183400000.0
2005-03-22 19:34:00,199.534,199.541,199.498,199.51,283999998.0
2005-03-22 19:35:00,199.519,199.555,199.496,199.53,261400000.0
2005-03-22 19:36:00,199.513,199.556,199.513,199.523,251599999.0
2005-03-22 19:37:00,199.539,199.581,199.526,199.581,84900000.0
2005-03-22 19:38:00,199.589,199.622,199.578,199.622,236000002.0
2005-03-22 19:39:00,199.622,199.622,199.599,199.605,210100001.0
2005-03-22 19:40:00,199.6,199.624,199.558,199.584,344799998.0
2005-03-22 19:41:00,199.6,199.618,199.582,199.599,394399999.0
2005-03-22 19:42:00,199.607,199.607,199.567,199.585,180300000.0
2005-03-22 19:43:00,199.6,199.6,199.55,199.568,58600000.0
2005-03-22 19:44:00,199.576,199.576,199.529,199.548,196300000.0
2005-03-22 19:45:00,199.531,199.553,199.51,199.553,119900000.0
2005-03-22 19:46:00,199.586,199.586,199.53,199.54,159700000.0
2005-03-22 19:47:00,199.549,199.549,199.517,199.549,42500000.0
2005-03-22 19:48:00,199.515,199.549,199.502,199.513,242900000.0
2005-03-22 19:49:00,199.494,199.528,199.484,199.511,145400001.0
2005-03-22 19:50:00,199.522,199.533,199.467,199.505,131100000.0
2005-03-22 19:51:00,199.507,199.563,199.507,199.553,207200001.0
2005-03-22 19:52:00,199.564,199.576,199.537,199.57,154900001.0
2005-03-22 19:53:00,199.549,199.557,199.526,199.544,145800000.0
2005-03-22 19:54:00,199.511,199.546,199.456,199.508,151800001.0
2005-03-22 19:55:00,199.508,199.536,199.507,199.527,59500001.0
2005-03-22 19:56:00,199.524,199.532,199.505,199.525,142400001.0
2005-03-22 19:57:00,199.507,199.523,199.45,199.483,173700000.0
2005-03-22 19:58:00,199.442,199.47,199.427,199.427,257100002.0
2005-03-22 19:59:00,199.439,199.459,199.43,199.445,296699998.0
2005-03-22 20:00:00,199.458,199.48,199.44,199.48,117300000.0
2005-03-22 20:01:00,199.48,199.48,199.419,199.463,107099999.0
2005-03-22 20:02:00,199.475,199.486,199.464,199.476,127000000.0
2005-03-22 20:03:00,199.472,199.514,199.471,199.482,142300000.0
2005-03-22 20:04:00,199.49,199.509,199.456,199.488,202500001.0
2005-03-22 20:05:00,199.505,199.528,199.503,199.505,109100000.0
2005-03-22 20:06:00,199.509,199.526,199.449,199.489,223000002.0
2005-03-22 20:07:00,199.504,199.531,199.477,199.477,165600001.0
2005-03-22 20:08:00,199.48,199.521,199.48,199.49,194600001.0
2005-03-22 20:09:00,199.495,199.527,199.479,199.479,152200001.0
2005-03-22 20:10:00,199.49,199.49,199.442,199.486,219500000.0
2005-03-22 20:11:00,199.519,199.536,199.488,199.488,261500000.0
2005-03-22 20:12:00,199.497,199.521,199.486,199.507,552000002.0
2005-03-22 20:13:00,199.521,199.552,199.483,199.492,174899998.0
2005-03-22 20:14:00,199.494,199.514,199.486,199.506,146800001.0
2005-03-22 20:15:00,199.474,199.494,199.46,199.483,233800000.0
2005-03-22 20:16:00,199.457,199.491,199.454,199.471,135100001.0
2005-03-22 20:17:00,199.487,199.495,199.461,199.49,95800002.0
2005-03-22 20:18:00,199.479,199.508,199.451,199.465,144500000.0
2005-03-22 20:19:00,199.505,199.505,199.455,199.455,139900001.0
2005-03-22 20:20:00,199.465,199.478,199.428,199.477,316000000.0
2005-03-22 20:21:00,199.464,199.49,199.427,199.427,141299999.0
2005-03-22 20:22:00,199.461,199.464,199.387,199.464,184900001.0
2005-03-22 20:23:00,199.446,199.5,199.423,199.457,190900000.0
2005-03-22 20:24:00,199.476,199.491,199.438,199.45,171299999.0
2005-03-22 20:25:00,199.476,199.485,199.419,199.441,329200000.0
2005-03-22 20:26:00,199.455,199.479,199.448,199.45,270599998.0
2005-03-22 20:27:00,199.471,199.475,199.454,199.461,183000001.0
2005-03-22 20:28:00,199.476,199.476,199.424,199.431,472500000.0
2005-03-22 20:29:00,199.45,199.47,199.439,199.439,438800001.0
2005-03-22 20:30:00,199.456,199.46,199.425,199.46,673300000.0
2005-03-22 20:31:00,199.451,199.463,199.423,199.423,407400001.0
2005-03-22 20:32:00,199.434,199.434,199.389,199.417,497600001.0
2005-03-22 20:33:00,199.414,199.433,199.407,199.423,176200000.0
2005-03-22 20:34:00,199.425,199.447,199.41,199.422,155200000.0
2005-03-22 20:35:00,199.397,199.432,199.382,199.42,88600000.0
2005-03-22 20:36:00,199.41,199.451,199.41,199.447,128000000.0
2005-03-22 20:37:00,199.412,199.436,199.406,199.436,124399999.0
2005-03-22 20:38:00,199.425,199.453,199.388,199.388,214299999.0
2005-03-22 20:39:00,199.47,199.493,199.463,199.471,181200000.0
2005-03-22 20:40:00,199.497,199.505,199.479,199.491,412500002.0
2005-03-22 20:41:00,199.5,199.509,199.448,199.505,212400000.0
2005-03-22 20:42:00,199.5,199.535,199.458,199.504,254599999.0
2005-03-22 20:43:00,199.517,199.541,199.507,199.53,358200000.0
2005-03-22 20:44:00,199.508,199.524,199.464,199.471,419700000.0
2005-03-22 20:45:00,199.502,199.502,199.453,199.473,219900000.0
2005-03-22 20:46:00,199.477,199.498,199.46,199.493,252700000.0
2005-03-22 20:47:00,199.478,199.532,199.45,199.505,273099998.0
2005-03-22 20:48:00,199.517,199.584,199.509,199.565,194500000.0
2005-03-22 20:49:00,199.558,199.59,199.55,199.563,140699999.0
2005-03-22 20:50:00,199.544,199.609,199.536,199.598,417200001.0
2005-03-22 20:51:00,199.608,199.608,199.552,199.57,173400001.0
2005-03-22 20:52:00,199.561,199.6,199.551,199.6,80300000.0
2005-03-22 20:53:00,199.56,199.584,199.539,199.555,197000000.0
2005-03-22 20:54:00,199.552,199.564,199.52,199.544,131000000.0
2005-03-22 20:55:00,199.549,199.549,199.512,199.528,245100000.0
2005-03-22 20:56:00,199.531,199.543,199.517,199.537,163000000.0
2005-03-22 20:57:00,199.53,199.544,199.5,199.538,442100000.0
2005-03-22 20:58:00,199.535,199.557,199.507,199.517,321600000.0
2005-03-22 20:59:00,199.496,199.53,199.459,199.517,495600002.0
2005-03-22 21:00:00,199.511,199.519,199.475,199.478,499200002.0
2005-03-22 21:01:00,199.476,199.483,199.445,199.452,392600002.0
2005-03-22 21:02:00,199.443,199.448,199.414,199.441,255999999.0
2005-03-22 21:03:00,199.433,199.469,199.408,199.437,317399998.0
2005-03-22 21:04:00,199.451,199.472,199.431,199.437,79200000.0
2005-03-22 21:05:00,199.442,199.47,199.434,199.437,146500001.0
2005-03-22 21:06:00,199.448,199.472,199.448,199.464,119300000.0
2005-03-22 21:07:00,199.425,199.483,199.425,199.475,207000001.0
2005-03-22 21:08:00,199.476,199.495,199.451,199.47,209999999.0
2005-03-22 21:09:00,199.469,199.498,199.465,199.483,65699999.0
2005-03-22 21:10:00,199.478,199.506,199.468,199.488,70100000.0
2005-03-22 21:11:00,199.487,199.49,199.442,199.477,77600000.0
2005-03-22 21:12:00,199.48,199.522,199.477,199.522,89400000.0
2005-03-22 21:13:00,199.527,199.538,199.425,199.513,145500000.0
2005-03-22 21:14:00,199.523,199.61,199.443,199.443,396999999.0
2005-03-22 21:15:00,199.431,199.537,199.408,199.516,338199999.0
2005-03-22 21:16:00,199.533,199.546,199.505,199.535,80899999.0
2005-03-22 21:17:00,199.541,199.685,199.534,199.634,198600000.0
2005-03-22 21:18:00,199.63,199.668,199.454,199.454,150100000.0
2005-03-22 21:19:00,199.443,199.513,199.394,199.442,204000001.0
2005-03-22 21:20:00,199.415,199.421,199.286,199.384,335200000.0
2005-03-22 21:21:00,199.413,199.503,199.391,199.503,299100000.0
2005-03-22 21:22:00,199.478,199.487,199.368,199.368,216100002.0
2005-03-22 21:23:00,199.372,199.395,199.32,199.395,155100000.0
2005-03-22 21:24:00,199.389,199.389,199.138,199.232,184200000.0
2005-03-22 21:25:00,199.258,199.287,199.195,199.195,263800000.0
2005-03-22 21:26:00,199.18,199.244,199.118,199.118,128400000.0
2005-03-22 21:27:00,199.125,199.133,199.061,199.092,136500000.0
2005-03-22 21:28:00,199.09,199.128,199.067,199.114,115100001.0
2005-03-22 21:29:00,199.129,199.149,199.112,199.125,106400001.0
2005-03-22 21:30:00,199.132,199.205,199.123,199.205,87099999.0
2005-03-22 21:31:00,199.177,199.205,199.162,199.187,116500002.0
2005-03-22 21:32:00,199.202,199.246,199.191,199.246,131300001.0
2005-03-22 21:33:00,199.258,199.326,199.232,199.317,148500000.0
2005-03-22 21:34:00,199.319,199.335,199.274,199.316,120800000.0
2005-03-22 21:35:00,199.319,199.34,199.3,199.3,32300000.0
2005-03-22 21:36:00,199.326,199.332,199.292,199.311,84700000.0
2005-03-22 21:37:00,199.305,199.316,199.266,199.277,101400001.0
2005-03-22 21:38:00,199.256,199.313,199.256,199.277,73300000.0
2005-03-22 21:39:00,199.262,199.3,199.239,199.239,67600000.0
2005-03-22 21:40:00,199.232,199.28,199.206,199.28,46500000.0
2005-03-22 21:41:00,199.265,199.303,199.252,199.297,51500000.0
2005-03-22 21:42:00,199.292,199.326,199.29,199.303,176800000.0
2005-03-22 21:43:00,199.301,199.316,199.286,199.299,51100001.0
2005-03-22 21:44:00,199.293,199.323,199.212,199.285,223200001.0
2005-03-22 21:45:00,199.3,199.311,199.261,199.267,70900000.0
2005-03-22 21:46:00,199.277,199.31,199.211,199.211,129099999.0
2005-03-22 21:47:00,199.181,199.223,199.137,199.201,84400000.0
2005-03-22 21:48:00,199.195,199.222,199.169,199.221,159900000.0
2005-03-22 21:49:00,199.186,199.186,199.095,199.095,54300000.0
2005-03-22 21:50:00,199.103,199.103,199.065,199.074,31600000.0
2005-03-22 21:51:00,199.103,199.134,199.005,199.107,102500001.0
2005-03-22 21:52:00,199.115,199.115,199.051,199.073,27100000.0
2005-03-22 21:53:00,199.068,199.068,199.013,199.019,82599999.0
2005-03-22 21:54:00,199.03,199.05,198.997,199.023,77500000.0
2005-03-22 21:55:00,199.018,199.018,198.866,198.894,77099998.0
2005-03-22 21:56:00,198.835,198.835,198.685,198.685,25600000.0
2005-03-22 21:57:00,198.747,198.823,198.683,198.823,42400000.0
2005-03-22 21:58:00,198.787,198.82,198.748,198.787,73600000.0
2005-03-22 21:59:00,198.801,198.801,198.672,198.672,144600001.0
2005-03-22 22:00:00,198.643,198.725,198.627,198.724,158200000.0
2005-03-22 22:01:00,198.74,198.774,198.68,198.77,184599999.0
2005-03-22 22:02:00,198.775,198.803,198.758,198.794,254999999.0
2005-03-22 22:03:00,198.826,199.047,198.795,199.005,82700000.0
2005-03-22 22:04:00,199.015,199.048,198.923,198.978,133900000.0
2005-03-22 22:05:00,198.94,198.94,198.799,198.895,62500000.0
2005-03-22 22:06:00,198.723,198.841,198.69,198.712,67700000.0
2005-03-22 22:07:00,198.567,198.68,198.567,198.68,73900001.0
2005-03-22 22:08:00,198.785,198.785,198.673,198.711,87100001.0
2005-03-22 22:09:00,198.75,198.791,198.747,198.774,30800000.0
2005-03-22 22:10:00,198.803,198.816,198.758,198.77,48100000.0
2005-03-22 22:11:00,198.749,198.842,198.678,198.842,61300000.0
2005-03-22 22:12:00,198.834,198.875,198.735,198.839,96599999.0
2005-03-22 22:13:00,198.845,198.928,198.782,198.928,54500000.0
2005-03-22 22:14:00,198.85,198.913,198.82,198.887,21900000.0
2005-03-22 22:15:00,198.878,198.925,198.817,198.9,137000000.0
2005-03-22 22:16:00,198.895,198.902,198.81,198.874,209000001.0
2005-03-22 22:17:00,198.86,198.9,198.845,198.891,74800000.0
2005-03-22 22:18:00,198.888,198.958,198.859,198.909,66100000.0
2005-03-22 22:19:00,198.897,198.944,198.87,198.923,88199999.0
2005-03-22 22:20:00,198.914,198.922,198.871,198.902,86399999.0
2005-03-22 22:21:00,198.901,198.956,198.892,198.928,29600000.0
2005-03-22 22:22:00,198.911,198.976,198.908,198.97,82900000.0
2005-03-22 22:23:00,198.939,198.994,198.895,198.923,102600000.0
2005-03-22 22:24:00,198.914,198.973,198.896,198.971,60600000.0
2005-03-22 22:25:00,198.959,199.014,198.959,199.0,111300000.0
2005-03-22 22:26:00,198.995,198.996,198.893,198.996,58900001.0
2005-03-22 22:27:00,199.03,199.077,198.971,199.018,171800000.0
2005-03-22 22:28:00,199.049,199.049,198.982,198.999,60399999.0
2005-03-22 22:29:00,199.015,199.022,198.958,198.962,161200001.0
2005-03-22 22:30:00,198.951,199.049,198.941,199.049,28800000.0
2005-03-22 22:31:00,199.056,199.063,198.968,199.063,97700000.0
2005-03-22 22:32:00,199.022,199.061,199.019,199.047,106499999.0
2005-03-22 22:33:00,199.071,199.107,199.038,199.106,254600001.0
2005-03-22 22:34:00,199.077,199.103,199.053,199.071,300599998.0
2005-03-22 22:35:00,199.096,199.096,199.044,199.055,19600000.0
2005-03-22 22:36:00,199.033,199.057,198.979,198.996,85399999.0
2005-03-22 22:37:00,198.99,198.99,198.94,198.955,80599999.0
2005-03-22 22:38:00,198.984,198.999,198.946,198.985,54600000.0
2005-03-22 22:39:00,198.976,199.011,198.971,198.99,24800000.0
2005-03-22 22:40:00,198.972,199.015,198.958,199.001,73100000.0
2005-03-22 22:41:00,199.006,199.062,198.982,199.062,114200001.0
2005-03-22 22:42:00,199.025,199.049,199.02,199.038,42100000.0
2005-03-22 22:43:00,199.026,199.076,199.019,199.019,60999999.0
2005-03-22 22:44:00,199.082,199.093,199.045,199.071,106400000.0
2005-03-22 22:45:00,199.047,199.074,199.036,199.068,107500000.0
2005-03-22 22:46:00,199.079,199.116,199.074,199.09,100500000.0
2005-03-22 22:47:00,199.078,199.112,199.07,199.096,64200001.0
2005-03-22 22:48:00,199.157,199.18,199.094,199.111,64100000.0
2005-03-22 22:49:00,199.104,199.104,199.051,199.058,29800000.0
2005-03-22 22:50:00,199.053,199.114,199.045,199.107,41100000.0
2005-03-22 22:51:00,199.101,199.147,199.086,199.122,77900000.0
2005-03-22 22:52:00,199.1,199.125,199.096,199.097,40600000.0
2005-03-22 22:53:00,199.101,199.134,199.072,199.121,92800000.0
2005-03-22 22:54:00,199.12,199.12,199.056,199.061,88100000.0
2005-03-22 22:55:00,199.067,199.067,198.992,199.035,72099999.0
2005-03-22 22:56:00,199.033,199.033,198.989,199.015,61000000.0
2005-03-22 22:57:00,199.014,199.055,199.003,199.041,44400000.0
2005-03-22 22:58:00,199.04,199.045,199.024,199.024,48100000.0
2005-03-22 22:59:00,198.989,199.028,198.963,198.963,61200000.0
2005-03-22 23:00:00,198.956,198.975,198.938,198.957,50600000.0
2005-03-22 23:01:00,198.997,199.002,198.943,198.97,31900000.0
2005-03-22 23:02:00,198.955,198.986,198.95,198.985,29000000.0
2005-03-22 23:03:00,198.971,198.997,198.961,198.992,56600000.0
2005-03-22 23:04:00,198.976,198.976,198.924,198.937,41700000.0
2005-03-22 23:05:00,198.951,198.953,198.902,198.928,36700000.0
2005-03-22 23:06:00,198.936,198.98,198.935,198.98,68999999.0
2005-03-22 23:07:00,198.959,198.969,198.944,198.969,23800000.0
2005-03-22 23:08:00,198.977,199.008,198.962,199.008,29200000.0
2005-03-22 23:09:00,199.001,199.007,198.966,198.98,19400000.0
2005-03-22 23:10:00,198.978,199.063,198.978,199.03,30500000.0
2005-03-22 23:11:00,199.013,199.026,198.988,198.99,44300000.0
2005-03-22 23:12:00,198.992,198.992,198.962,198.975,34100000.0
2005-03-22 23:13:00,199.027,199.027,198.979,198.99,52999998.0
2005-03-22 23:14:00,199.021,199.021,198.962,199.007,64600000.0
2005-03-22 23:15:00,199.008,199.008,198.974,198.993,28500000.0
2005-03-22 23:16:00,198.987,199.008,198.963,199.008,47500000.0
2005-03-22 23:17:00,198.996,199.041,198.979,199.041,38800000.0
2005-03-22 23:18:00,199.044,199.044,198.974,198.989,34300000.0
2005-03-22 23:19:00,199.011,199.026,199.0,199.026,48500000.0
2005-03-22 23:20:00,199.011,199.029,198.991,199.029,41300000.0
2005-03-22 23:21:00,199.023,199.053,199.002,199.053,99499999.0
2005-03-22 23:22:00,199.042,199.042,198.993,199.023,46900000.0
2005-03-22 23:23:00,199.047,199.071,199.032,199.056,67300000.0
2005-03-22 23:24:00,199.056,199.117,199.038,199.108,46000000.0
2005-03-22 23:25:00,199.09,199.09,199.043,199.073,25600000.0
2005-03-22 23:26:00,199.092,199.092,198.998,198.998,56299999.0
2005-03-22 23:27:00,198.995,199.034,198.981,199.017,47599999.0
2005-03-22 23:28:00,198.949,198.985,198.94,198.951,75000001.0
2005-03-22 23:29:00,198.984,198.995,198.967,198.975,54200000.0
2005-03-22 23:30:00,198.983,198.987,198.942,198.978,45600000.0
2005-03-22 23:31:00,198.966,198.992,198.946,198.959,28100000.0
2005-03-22 23:32:00,198.955,198.955,198.898,198.898,36500000.0
2005-03-22 23:33:00,198.921,198.921,198.887,198.893,57800000.0
2005-03-22 23:34:00,198.915,198.932,198.888,198.91,40700000.0
2005-03-22 23:35:00,198.927,198.927,198.877,198.908,43000000.0
2005-03-22 23:36:00,198.926,198.957,198.912,198.944,36500000.0
2005-03-22 23:37:00,198.939,198.99,198.939,198.952,51200000.0
2005-03-22 23:38:00,199.009,199.009,198.969,198.971,29000000.0
2005-03-22 23:39:00,199.009,199.009,198.956,198.983,36500000.0
2005-03-22 23:40:00,198.983,198.983,198.944,198.965,69200000.0
2005-03-22 23:41:00,198.977,198.984,198.935,198.957,30900000.0
2005-03-22 23:42:00,198.935,198.966,198.919,198.919,25600000.0
2005-03-22 23:43:00,198.946,198.951,198.901,198.951,71099999.0
2005-03-22 23:44:00,198.945,198.952,198.919,198.929,48900000.0
2005-03-22 23:45:00,198.918,198.953,198.908,198.928,42600000.0
2005-03-22 23:46:00,198.91,198.951,198.901,198.951,29100000.0
2005-03-22 23:47:00,198.938,198.956,198.923,198.956,34300000.0
2005-03-22 23:48:00,198.952,198.952,198.904,198.949,36600000.0
2005-03-22 23:49:00,198.93,198.941,198.903,198.934,35400000.0
2005-03-22 23:50:00,198.973,198.988,198.938,198.938,50900000.0
2005-03-22 23:51:00,199.026,199.033,198.963,199.012,70200000.0
2005-03-22 23:52:00,199.046,199.083,199.042,199.062,22300000.0
2005-03-22 23:53:00,199.064,199.1,199.041,199.062,65100000.0
2005-03-22 23:54:00,199.074,199.074,199.017,199.017,37800000.0
2005-03-22 23:55:00,199.074,199.105,199.036,199.079,52800000.0
2005-03-22 23:56:00,199.083,199.147,199.08,199.145,50900000.0
2005-03-22 23:57:00,199.094,199.152,199.094,199.127,49200000.0
2005-03-22 23:58:00,199.129,199.211,199.129,199.205,73000000.0
2005-03-22 23:59:00,199.146,199.17,199.146,199.17,18700000.0
2005-03-23 00:00:00,199.121,199.136,199.094,199.127,38100000.0
2005-03-23 00:01:00,199.124,199.126,199.107,199.113,48500001.0
2005-03-23 00:02:00,199.123,199.141,199.105,199.12,68300000.0
2005-03-23 00:03:00,199.148,199.148,199.089,199.133,42700000.0
2005-03-23 00:04:00,199.106,199.145,199.092,199.126,37900000.0
2005-03-23 00:05:00,199.108,199.108,199.031,199.079,35500000.0
2005-03-23 00:06:00,199.085,199.119,199.058,199.108,25800000.0
2005-03-23 00:07:00,199.075,199.094,199.044,199.09,66200000.0
2005-03-23 00:08:00,199.084,199.098,199.004,199.018,76600000.0
2005-03-23 00:09:00,199.054,199.064,199.038,199.062,59800000.0
2005-03-23 00:10:00,199.057,199.079,198.967,198.97,32200000.0
2005-03-23 00:11:00,198.976,199.017,198.957,199.014,63599999.0
2005-03-23 00:12:00,199.042,199.042,198.958,198.978,68000000.0
2005-03-23 00:13:00,198.943,198.984,198.941,198.955,60300000.0
2005-03-23 00:14:00,199.017,199.017,198.956,198.961,68999999.0
2005-03-23 00:15:00,198.985,199.014,198.977,198.979,18700000.0
2005-03-23 00:16:00,198.993,199.022,198.984,198.991,28800000.0
2005-03-23 00:17:00,198.994,199.024,198.988,199.003,57000000.0
2005-03-23 00:18:00,199.001,199.018,198.972,199.0,79800000.0
2005-03-23 00:19:00,198.991,199.009,198.921,198.979,44000000.0
2005-03-23 00:20:00,198.951,198.986,198.946,198.952,70300000.0
2005-03-23 00:21:00,198.946,198.983,198.918,198.969,38000000.0
2005-03-23 00:22:00,198.972,198.995,198.954,198.954,25600000.0
2005-03-23 00:23:00,199.007,199.007,198.975,198.99,76000000.0
2005-03-23 00:24:00,199.005,199.025,198.994,199.005,62000001.0
2005-03-23 00:25:00,199.012,199.014,198.958,198.97,43700000.0
2005-03-23 00:26:00,198.979,198.99,198.924,198.924,43500000.0
2005-03-23 00:27:00,198.913,198.951,198.908,198.949,56000000.0
2005-03-23 00:28:00,198.908,198.987,198.904,198.987,28800000.0
2005-03-23 00:29:00,198.967,198.975,198.933,198.966,49800000.0
2005-03-23 00:30:00,198.913,198.952,198.893,198.921,71900000.0
2005-03-23 00:31:00,198.936,198.984,198.922,198.945,51900000.0
2005-03-23 00:32:00,198.921,198.941,198.911,198.931,38700000.0
2005-03-23 00:33:00,198.924,198.941,198.886,198.909,55300001.0
2005-03-23 00:34:00,198.953,198.984,198.94,198.967,88400002.0
2005-03-23 00:35:00,198.941,199.01,198.906,199.01,90300001.0
2005-03-23 00:36:00,198.974,198.996,198.918,198.936,32700000.0
2005-03-23 00:37:00,198.991,198.991,198.931,198.945,63600001.0
2005-03-23 00:38:00,198.939,198.983,198.939,198.97,47200000.0
2005-03-23 00:39:00,198.96,198.965,198.923,198.936,71099999.0
2005-03-23 00:40:00,198.964,199.017,198.951,199.017,30800000.0
2005-03-23 00:41:00,199.018,199.059,199.005,199.03,57000000.0
2005-03-23 00:42:00,199.034,199.034,199.011,199.011,43700000.0
2005-03-23 00:43:00,199.023,199.026,198.979,198.987,26000000.0
2005-03-23 00:44:00,199.003,199.006,198.951,198.979,47400000.0
2005-03-23 00:45:00,198.94,199.005,198.921,198.992,68799999.0
2005-03-23 00:46:00,198.966,199.035,198.966,199.027,33000000.0
2005-03-23 00:47:00,199.01,199.039,198.937,198.937,27900000.0
2005-03-23 00:48:00,199.022,199.04,198.996,199.011,38700000.0
2005-03-23 00:49:00,198.988,199.026,198.974,198.998,51600000.0
2005-03-23 00:50:00,199.009,199.048,198.98,199.048,39100001.0
2005-03-23 00:51:00,198.987,198.987,198.942,198.942,45400001.0
2005-03-23 00:52:00,198.934,198.981,198.934,198.979,32200000.0
2005-03-23 00:53:00,198.953,198.99,198.944,198.99,43199999.0
2005-03-23 00:54:00,198.953,199.0,198.943,199.0,55499999.0
2005-03-23 00:55:00,199.015,199.015,198.957,198.969,31800000.0
2005-03-23 00:56:00,198.975,198.978,198.914,198.914,19200000.0
2005-03-23 00:57:00,198.933,198.964,198.922,198.958,37700000.0
2005-03-23 00:58:00,198.948,198.976,198.936,198.953,30600000.0
2005-03-23 00:59:00,198.94,198.956,198.926,198.956,53999999.0
2005-03-23 01:00:00,198.941,198.995,198.934,198.973,94900000.0
2005-03-23 01:01:00,198.975,199.028,198.975,198.994,62500000.0
2005-03-23 01:02:00,198.995,199.039,198.986,199.039,34400000.0
2005-03-23 01:03:00,199.032,199.032,198.961,199.004,69900001.0
2005-03-23 01:04:00,199.01,199.02,198.931,199.02,72499999.0
2005-03-23 01:05:00,198.985,199.019,198.985,199.01,54500000.0
2005-03-23 01:06:00,199.031,199.043,199.012,199.014,29500000.0
2005-03-23 01:07:00,199.034,199.053,199.034,199.043,10300000.0
2005-03-23 01:08:00,199.035,199.056,199.027,199.047,44700000.0
2005-03-23 01:09:00,199.072,199.072,198.989,198.989,30200000.0
2005-03-23 01:10:00,199.017,199.027,198.989,198.992,65499999.0
2005-03-23 01:11:00,199.025,199.035,198.988,198.988,102100001.0
2005-03-23 01:12:00,199.022,199.022,198.977,198.98,52499999.0
2005-03-23 01:13:00,198.983,199.029,198.983,199.029,49300001.0
2005-03-23 01:14:00,199.03,199.031,198.99,199.001,38000000.0
2005-03-23 01:15:00,199.049,199.049,199.014,199.023,46800000.0
2005-03-23 01:16:00,199.027,199.061,199.027,199.039,55200000.0
2005-03-23 01:17:00,199.07,199.07,199.027,199.033,35000000.0
2005-03-23 01:18:00,199.025,199.061,199.012,199.051,62000000.0
2005-03-23 01:19:00,199.045,199.051,199.002,199.036,54700000.0
2005-03-23 01:20:00,199.048,199.048,198.997,199.042,52899999.0
2005-03-23 01:21:00,199.015,199.056,199.012,199.036,66900000.0
2005-03-23 01:22:00,199.063,199.063,199.008,199.027,62500000.0
2005-03-23 01:23:00,199.033,199.073,199.033,199.05,48300000.0
2005-03-23 01:24:00,199.084,199.084,199.033,199.054,46700000.0
2005-03-23 01:25:00,199.063,199.064,199.024,199.024,31000000.0
2005-03-23 01:26:00,199.015,199.042,199.015,199.015,39700000.0
2005-03-23 01:27:00,199.024,199.046,199.016,199.042,54500000.0
2005-03-23 01:28:00,199.034,199.052,199.022,199.042,62300000.0
2005-03-23 01:29:00,199.03,199.062,199.007,199.062,67200000.0
2005-03-23 01:30:00,199.053,199.053,199.023,199.033,30300000.0
2005-03-23 01:31:00,199.043,199.071,199.039,199.067,41200000.0
2005-03-23 01:32:00,199.053,199.092,199.051,199.074,41600000.0
2005-03-23 01:33:00,199.039,199.076,199.039,199.052,67899998.0
2005-03-23 01:34:00,199.048,199.055,199.0,199.014,48500000.0
2005-03-23 01:35:00,199.029,199.055,198.981,198.983,52500001.0
2005-03-23 01:36:00,199.005,199.034,198.984,198.984,22200000.0
2005-03-23 01:37:00,198.998,199.04,198.998,199.002,46800000.0
2005-03-23 01:38:00,198.984,199.022,198.976,198.989,34000000.0
2005-03-23 01:39:00,198.989,198.998,198.968,198.97,72800000.0
2005-03-23 01:40:00,198.957,198.979,198.95,198.95,77600000.0
2005-03-23 01:41:00,198.937,199.013,198.937,199.013,31700000.0
2005-03-23 01:42:00,198.968,199.043,198.951,198.967,62300000.0
2005-03-23 01:43:00,198.979,199.002,198.964,198.983,50500000.0
2005-03-23 01:44:00,198.971,198.986,198.948,198.974,53600000.0
2005-03-23 01:45:00,198.997,199.004,198.949,198.954,61100000.0
2005-03-23 01:46:00,198.941,198.954,198.921,198.927,68300001.0
2005-03-23 01:47:00,198.889,198.923,198.889,198.898,74900001.0
2005-03-23 01:48:00,198.931,198.932,198.903,198.909,72700000.0
2005-03-23 01:49:00,198.905,198.948,198.883,198.944,26600000.0
2005-03-23 01:50:00,198.936,198.972,198.934,198.965,98500001.0
2005-03-23 01:51:00,198.947,198.977,198.938,198.957,78299999.0
2005-03-23 01:52:00,198.955,199.019,198.955,198.982,58200000.0
2005-03-23 01:53:00,198.99,199.038,198.989,199.016,54700000.0
2005-03-23 01:54:00,199.061,199.107,199.032,199.032,80099999.0
2005-03-23 01:55:00,199.013,199.051,199.012,199.039,72300000.0
2005-03-23 01:56:00,199.04,199.058,199.024,199.024,61900000.0
2005-03-23 01:57:00,199.045,199.064,199.008,199.008,58000000.0
2005-03-23 01:58:00,199.01,199.028,198.977,198.977,31100000.0
2005-03-23 01:59:00,198.974,199.023,198.974,199.012,59200000.0
2005-03-23 02:00:00,199.013,199.047,198.998,199.044,42400000.0
2005-03-23 02:01:00,199.054,199.125,199.054,199.07,28100000.0
2005-03-23 02:02:00,199.06,199.101,199.053,199.091,50399999.0
2005-03-23 02:03:00,199.115,199.115,199.061,199.066,80300001.0
2005-03-23 02:04:00,199.046,199.081,199.022,199.037,29800000.0
2005-03-23 02:05:00,199.034,199.059,199.034,199.046,38700000.0
2005-03-23 02:06:00,199.037,199.044,199.009,199.044,33500000.0
2005-03-23 02:07:00,198.986,199.028,198.967,199.017,39000001.0
2005-03-23 02:08:00,199.014,199.041,198.997,199.008,79800000.0
2005-03-23 02:09:00,199.006,199.065,199.003,199.065,63499999.0
2005-03-23 02:10:00,199.082,199.087,198.996,199.018,61700000.0
2005-03-23 02:11:00,198.999,199.02,198.989,198.996,40900000.0
2005-03-23 02:12:00,199.003,199.003,198.975,199.0,50700000.0
2005-03-23 02:13:00,198.977,198.977,198.939,198.956,28300000.0
2005-03-23 02:14:00,198.956,198.962,198.902,198.923,56000000.0
2005-03-23 02:15:00,198.942,198.959,198.915,198.925,66000000.0
2005-03-23 02:16:00,198.915,198.954,198.907,198.946,39000000.0
2005-03-23 02:17:00,198.937,198.949,198.903,198.945,51200000.0
2005-03-23 02:18:00,198.958,198.958,198.898,198.898,45399999.0
2005-03-23 02:19:00,198.885,198.914,198.87,198.906,81200002.0
2005-03-23 02:20:00,198.893,198.893,198.841,198.843,29900000.0
2005-03-23 02:21:00,198.874,198.874,198.817,198.82,39200000.0
2005-03-23 02:22:00,198.836,198.838,198.768,198.772,47900000.0
2005-03-23 02:23:00,198.767,198.813,198.767,198.8,34000000.0
2005-03-23 02:24:00,198.803,198.803,198.661,198.661,56000000.0
2005-03-23 02:25:00,198.748,198.79,198.722,198.79,40500000.0
2005-03-23 02:26:00,198.774,198.793,198.726,198.726,121399999.0
2005-03-23 02:27:00,198.772,198.772,198.735,198.762,68400000.0
2005-03-23 02:28:00,198.727,198.786,198.723,198.756,79800000.0
2005-03-23 02:29:00,198.776,198.795,198.746,198.795,24000000.0
2005-03-23 02:30:00,198.809,198.809,198.75,198.758,59500001.0
2005-03-23 02:31:00,198.728,198.778,198.718,198.755,48700001.0
2005-03-23 02:32:00,198.729,198.75,198.702,198.702,74900000.0
2005-03-23 02:33:00,198.723,198.75,198.71,198.711,87200001.0
2005-03-23 02:34:00,198.757,198.77,198.74,198.753,73200000.0
2005-03-23 02:35:00,198.768,198.778,198.758,198.775,62100001.0
2005-03-23 02:36:00,198.792,198.799,198.746,198.773,28800000.0
2005-03-23 02:37:00,198.778,198.796,198.765,198.796,64799999.0
2005-03-23 02:38:00,198.788,198.788,198.732,198.765,60300000.0
2005-03-23 02:39:00,198.809,198.809,198.772,198.784,62100000.0
2005-03-23 02:40:00,198.791,198.836,198.776,198.787,42800000.0
2005-03-23 02:41:00,198.82,198.82,198.762,198.783,62600000.0
2005-03-23 02:42:00,198.802,198.813,198.771,198.771,38000000.0
2005-03-23 02:43:00,198.766,198.766,198.739,198.744,47500000.0
2005-03-23 02:44:00,198.75,198.777,198.739,198.749,22100000.0
2005-03-23 02:45:00,198.761,198.761,198.732,198.753,57800001.0
2005-03-23 02:46:00,198.747,198.768,198.731,198.749,47900000.0
2005-03-23 02:47:00,198.72,198.77,198.72,198.754,47400000.0
2005-03-23 02:48:00,198.751,198.79,198.741,198.741,40200000.0
2005-03-23 02:49:00,198.704,198.71,198.678,198.682,41400000.0
2005-03-23 02:50:00,198.661,198.698,198.657,198.671,52100001.0
2005-03-23 02:51:00,198.688,198.72,198.65,198.715,13500000.0
2005-03-23 02:52:00,198.701,198.746,198.701,198.745,32600000.0
2005-03-23 02:53:00,198.724,198.737,198.692,198.692,52100000.0
2005-03-23 02:54:00,198.685,198.758,198.685,198.758,73800000.0
2005-03-23 02:55:00,198.717,198.753,198.709,198.729,26900000.0
2005-03-23 02:56:00,198.736,198.788,198.736,198.75,41500000.0
2005-03-23 02:57:00,198.773,198.773,198.724,198.73,78200000.0
2005-03-23 02:58:00,198.755,198.781,198.743,198.781,38800000.0
2005-03-23 02:59:00,198.771,198.788,198.757,198.788,42700000.0
2005-03-23 03:00:00,198.785,198.804,198.678,198.678,60100000.0
2005-03-23 03:01:00,198.714,198.728,198.677,198.677,53500000.0
2005-03-23 03:02:00,198.739,198.755,198.67,198.67,41100000.0
2005-03-23 03:03:00,198.705,198.714,198.628,198.628,78700001.0
2005-03-23 03:04:00,198.661,198.722,198.637,198.637,59300001.0
2005-03-23 03:05:00,198.732,198.738,198.689,198.691,39000000.0
2005-03-23 03:06:00,198.697,198.766,198.697,198.766,29200000.0
2005-03-23 03:07:00,198.68,198.727,198.68,198.702,32300000.0
2005-03-23 03:08:00,198.703,198.761,198.696,198.76,46900000.0
2005-03-23 03:09:00,198.766,198.778,198.744,198.758,34600000.0
2005-03-23 03:10:00,198.734,198.772,198.729,198.763,60300000.0
2005-03-23 03:11:00,198.773,198.824,198.751,198.812,57000000.0
2005-03-23 03:12:00,198.81,198.847,198.797,198.844,44300000.0
2005-03-23 03:13:00,198.868,198.878,198.845,198.848,72799999.0
2005-03-23 03:14:00,198.869,198.89,198.84,198.872,26000000.0
2005-03-23 03:15:00,198.879,198.901,198.87,198.901,28700000.0
2005-03-23 03:16:00,198.882,198.9,198.872,198.897,85800001.0
2005-03-23 03:17:00,198.905,198.905,198.876,198.876,84800000.0
2005-03-23 03:18:00,198.911,198.927,198.866,198.873,73200000.0
2005-03-23 03:19:00,198.87,198.909,198.86,198.89,33400000.0
2005-03-23 03:20:00,198.867,198.877,198.855,198.855,33700000.0
2005-03-23 03:21:00,198.875,198.881,198.844,198.85,42000000.0
2005-03-23 03:22:00,198.89,198.907,198.805,198.81,62200000.0
2005-03-23 03:23:00,198.839,198.845,198.809,198.816,53900000.0
2005-03-23 03:24:00,198.809,198.843,198.805,198.842,24900000.0
2005-03-23 03:25:00,198.826,198.876,198.815,198.864,45700000.0
2005-03-23 03:26:00,198.853,198.887,198.85,198.887,23900000.0
2005-03-23 03:27:00,198.889,198.899,198.858,198.858,35600000.0
2005-03-23 03:28:00,198.889,198.891,198.843,198.865,49800000.0
2005-03-23 03:29:00,198.895,198.898,198.872,198.898,35500000.0
2005-03-23 03:30:00,198.84,198.904,198.84,198.888,27900000.0
2005-03-23 03:31:00,198.927,198.927,198.88,198.895,67000000.0
2005-03-23 03:32:00,198.938,198.938,198.904,198.91,64100000.0
2005-03-23 03:33:00,198.904,198.936,198.901,198.904,62500000.0
2005-03-23 03:34:00,198.857,198.88,198.835,198.845,39300000.0
2005-03-23 03:35:00,198.82,198.871,198.82,198.839,79100001.0
2005-03-23 03:36:00,198.847,198.865,198.799,198.799,62800000.0
2005-03-23 03:37:00,198.851,198.891,198.851,198.891,34900000.0
2005-03-23 03:38:00,198.896,198.896,198.817,198.839,37200000.0
2005-03-23 03:39:00,198.835,198.916,198.833,198.91,60800001.0
2005-03-23 03:40:00,198.872,198.898,198.855,198.876,47399999.0
2005-03-23 03:41:00,198.859,198.874,198.844,198.86,83899999.0
2005-03-23 03:42:00,198.864,198.892,198.836,198.888,86500000.0
2005-03-23 03:43:00,198.813,198.88,198.813,198.852,49400001.0
2005-03-23 03:44:00,198.922,198.922,198.862,198.871,45900000.0
2005-03-23 03:45:00,198.932,198.932,198.882,198.882,38600000.0
2005-03-23 03:46:00,198.875,198.922,198.875,198.907,49400000.0
2005-03-23 03:47:00,198.921,198.931,198.904,198.922,72900001.0
2005-03-23 03:48:00,198.923,198.948,198.91,198.931,39600000.0
2005-03-23 03:49:00,198.958,198.977,198.937,198.95,57100001.0
2005-03-23 03:50:00,198.96,198.984,198.942,198.969,57500000.0
2005-03-23 03:51:00,198.968,199.03,198.968,199.02,46900000.0
2005-03-23 03:52:00,199.004,199.046,198.996,199.017,70200000.0
2005-03-23 03:53:00,198.996,199.01,198.984,199.003,72500000.0
2005-03-23 03:54:00,199.03,199.03,198.941,198.957,81100000.0
2005-03-23 03:55:00,198.98,198.986,198.924,198.927,62000001.0
2005-03-23 03:56:00,198.932,198.962,198.923,198.927,45200000.0
2005-03-23 03:57:00,198.927,198.947,198.875,198.884,89800002.0
2005-03-23 03:58:00,198.862,198.888,198.846,198.869,62200000.0
2005-03-23 03:59:00,198.826,198.886,198.823,198.877,40500000.0
2005-03-23 04:00:00,198.874,198.896,198.84,198.851,35300000.0
2005-03-23 04:01:00,198.857,198.922,198.857,198.901,67900000.0
2005-03-23 04:02:00,198.898,198.91,198.834,198.866,54200001.0
2005-03-23 04:03:00,198.934,198.934,198.879,198.9,74500001.0
2005-03-23 04:04:00,198.889,198.891,198.877,198.88,49400000.0
2005-03-23 04:05:00,198.873,198.907,198.871,198.891,88200000.0
2005-03-23 04:06:00,198.896,198.896,198.859,198.864,31800000.0
2005-03-23 04:07:00,198.894,198.894,198.871,198.879,57700000.0
2005-03-23 04:08:00,198.904,198.904,198.853,198.886,36700000.0
2005-03-23 04:09:00,198.89,198.92,198.882,198.882,57600000.0
2005-03-23 04:10:00,198.89,198.902,198.864,198.865,55099999.0
2005-03-23 04:11:00,198.893,198.916,198.863,198.863,80400000.0
2005-03-23 04:12:00,198.89,198.906,198.8,198.839,60099999.0
2005-03-23 04:13:00,198.787,198.807,198.776,198.805,45000000.0
2005-03-23 04:14:00,198.796,198.841,198.768,198.841,51900001.0
2005-03-23 04:15:00,198.845,198.845,198.82,198.831,78200002.0
2005-03-23 04:16:00,198.816,198.826,198.809,198.82,40800000.0
2005-03-23 04:17:00,198.851,198.876,198.836,198.848,33400000.0
2005-03-23 04:18:00,198.83,198.852,198.826,198.826,80000000.0
2005-03-23 04:19:00,198.837,198.841,198.801,198.832,22800000.0
2005-03-23 04:20:00,198.86,198.889,198.851,198.865,42600000.0
2005-03-23 04:21:00,198.887,198.92,198.846,198.898,37500000.0
2005-03-23 04:22:00,198.864,198.879,198.832,198.832,68600001.0
2005-03-23 04:23:00,198.871,198.89,198.845,198.875,84300000.0
2005-03-23 04:24:00,198.92,198.92,198.806,198.817,76000001.0
2005-03-23 04:25:00,198.808,198.824,198.742,198.743,33100000.0
2005-03-23 04:26:00,198.762,198.78,198.73,198.755,48299999.0
2005-03-23 04:27:00,198.771,198.794,198.758,198.785,87500000.0
2005-03-23 04:28:00,198.79,198.823,198.781,198.8,51500000.0
2005-03-23 04:29:00,198.778,198.825,198.778,198.785,46300000.0
2005-03-23 04:30:00,198.772,198.829,198.768,198.814,56500000.0
2005-03-23 04:31:00,198.822,198.838,198.807,198.808,37400000.0
2005-03-23 04:32:00,198.815,198.836,198.805,198.829,52799999.0
2005-03-23 04:33:00,198.815,198.815,198.758,198.779,34300000.0
2005-03-23 04:34:00,198.8,198.84,198.8,198.839,26700000.0
2005-03-23 04:35:00,198.788,198.836,198.783,198.811,82000000.0
2005-03-23 04:36:00,198.797,198.82,198.782,198.809,53300000.0
2005-03-23 04:37:00,198.812,198.862,198.794,198.83,67999999.0
2005-03-23 04:38:00,198.814,198.85,198.811,198.831,31500000.0
2005-03-23 04:39:00,198.838,198.852,198.825,198.842,28400000.0
2005-03-23 04:40:00,198.842,198.842,198.772,198.8,41600001.0
2005-03-23 04:41:00,198.808,198.824,198.783,198.82,60499999.0
2005-03-23 04:42:00,198.819,198.847,198.797,198.797,60200000.0
2005-03-23 04:43:00,198.825,198.825,198.793,198.803,52400000.0
2005-03-23 04:44:00,198.818,198.837,198.809,198.809,52299999.0
2005-03-23 04:45:00,198.801,198.844,198.801,198.806,50799999.0
2005-03-23 04:46:00,198.788,198.825,198.788,198.793,51600000.0
2005-03-23 04:47:00,198.8,198.817,198.779,198.787,59800000.0
2005-03-23 04:48:00,198.881,198.881,198.801,198.802,35300000.0
2005-03-23 04:49:00,198.788,198.838,198.785,198.831,38000000.0
2005-03-23 04:50:00,198.829,198.83,198.811,198.819,72000000.0
2005-03-23 04:51:00,198.858,198.858,198.823,198.841,61700000.0
2005-03-23 04:52:00,198.836,198.855,198.836,198.853,45700000.0
2005-03-23 04:53:00,198.851,198.891,198.83,198.844,55300000.0
2005-03-23 04:54:00,198.824,198.84,198.804,198.837,64100001.0
2005-03-23 04:55:00,198.847,198.853,198.793,198.8,50200000.0
2005-03-23 04:56:00,198.771,198.821,198.762,198.817,40200000.0
2005-03-23 04:57:00,198.853,198.86,198.84,198.847,76100000.0
2005-03-23 04:58:00,198.817,198.869,198.817,198.847,23200000.0
2005-03-23 04:59:00,198.846,198.883,198.843,198.883,51800000.0
2005-03-23 05:00:00,198.89,198.89,198.837,198.86,22600000.0
2005-03-23 05:01:00,198.85,198.89,198.85,198.89,63800000.0
2005-03-23 05:02:00,198.894,198.894,198.865,198.872,82699998.0
2005-03-23 05:03:00,198.876,198.895,198.837,198.859,48500000.0
2005-03-23 05:04:00,198.856,198.861,198.851,198.851,67000000.0
2005-03-23 05:05:00,198.841,198.85,198.828,198.85,54400001.0
2005-03-23 05:06:00,198.877,198.882,198.822,198.878,62400000.0
2005-03-23 05:07:00,198.909,198.932,198.89,198.903,32500000.0
2005-03-23 05:08:00,198.935,198.953,198.915,198.92,70600000.0
2005-03-23 05:09:00,198.98,198.98,198.913,198.927,29300000.0
2005-03-23 05:10:00,198.934,198.95,198.917,198.917,29600000.0
2005-03-23 05:11:00,198.896,198.934,198.882,198.918,78100000.0
2005-03-23 05:12:00,198.913,198.913,198.88,198.888,44400001.0
2005-03-23 05:13:00,198.907,198.912,198.883,198.894,31500000.0
2005-03-23 05:14:00,198.901,198.917,198.892,198.897,44500000.0
2005-03-23 05:15:00,198.912,198.912,198.866,198.866,37000001.0
2005-03-23 05:16:00,198.892,198.892,198.862,198.866,73600001.0
2005-03-23 05:17:00,198.846,198.868,198.842,198.855,39200000.0
2005-03-23 05:18:00,198.861,198.875,198.852,198.858,38400000.0
2005-03-23 05:19:00,198.862,198.872,198.844,198.858,58899999.0
2005-03-23 05:20:00,198.854,198.875,198.844,198.862,60700001.0
2005-03-23 05:21:00,198.894,198.905,198.857,198.857,34800000.0
2005-03-23 05:22:00,198.853,198.877,198.843,198.862,41700000.0
2005-03-23 05:23:00,198.867,198.884,198.836,198.836,30000000.0
2005-03-23 05:24:00,198.879,198.879,198.841,198.851,69999999.0
2005-03-23 05:25:00,198.861,198.873,198.83,198.873,93900001.0
2005-03-23 05:26:00,198.84,198.863,198.835,198.848,70400000.0
2005-03-23 05:27:00,198.853,198.892,198.853,198.892,44800000.0
2005-03-23 05:28:00,198.887,198.887,198.842,198.849,64299999.0
2005-03-23 05:29:00,198.831,198.867,198.831,198.837,36200000.0
2005-03-23 05:30:00,198.876,198.876,198.822,198.838,23800000.0
2005-03-23 05:31:00,198.823,198.832,198.8,198.8,89900000.0
2005-03-23 05:32:00,198.824,198.835,198.813,198.825,59600000.0
2005-03-23 05:33:00,198.865,198.865,198.83,198.83,68900000.0
2005-03-23 05:34:00,198.835,198.863,198.835,198.858,24700000.0
2005-03-23 05:35:00,198.834,198.856,198.819,198.833,79500000.0
2005-03-23 05:36:00,198.834,198.837,198.81,198.824,36300000.0
2005-03-23 05:37:00,198.843,198.843,198.808,198.811,40200000.0
2005-03-23 05:38:00,198.829,198.846,198.817,198.833,51700000.0
2005-03-23 05:39:00,198.846,198.858,198.835,198.84,42599999.0
2005-03-23 05:40:00,198.848,198.882,198.848,198.882,13200000.0
2005-03-23 05:41:00,198.897,198.902,198.885,198.891,45899999.0
2005-03-23 05:42:00,198.875,198.882,198.864,198.88,41100001.0
2005-03-23 05:43:00,198.848,198.867,198.835,198.844,61500000.0
2005-03-23 05:44:00,198.857,198.857,198.821,198.838,39500000.0
2005-03-23 05:45:00,198.85,198.874,198.846,198.855,60699999.0
2005-03-23 05:46:00,198.851,198.879,198.851,198.861,86700000.0
2005-03-23 05:47:00,198.869,198.869,198.849,198.864,36400000.0
2005-03-23 05:48:00,198.855,198.862,198.838,198.853,37800000.0
2005-03-23 05:49:00,198.844,198.853,198.81,198.827,60900001.0
2005-03-23 05:50:00,198.817,198.864,198.812,198.864,64700001.0
2005-03-23 05:51:00,198.822,198.829,198.785,198.788,47700002.0
2005-03-23 05:52:00,198.81,198.81,198.762,198.78,52100000.0
2005-03-23 05:53:00,198.775,198.779,198.728,198.754,52400000.0
2005-03-23 05:54:00,198.819,198.82,198.775,198.811,20000000.0
2005-03-23 05:55:00,198.774,198.817,198.774,198.817,65700000.0
2005-03-23 05:56:00,198.784,198.831,198.773,198.773,97000001.0
2005-03-23 05:57:00,198.827,198.845,198.795,198.813,40600000.0
2005-03-23 05:58:00,198.834,198.863,198.823,198.863,22400000.0
2005-03-23 05:59:00,198.841,198.841,198.808,198.808,69700000.0
2005-03-23 06:00:00,198.85,198.851,198.825,198.84,29500000.0
2005-03-23 06:01:00,198.815,198.844,198.79,198.803,93900001.0
2005-03-23 06:02:00,198.808,198.836,198.786,198.836,66800001.0
2005-03-23 06:03:00,198.791,198.791,198.781,198.787,20100000.0
2005-03-23 06:04:00,198.793,198.829,198.781,198.811,23000000.0
2005-03-23 06:05:00,198.822,198.83,198.786,198.804,61200000.0
2005-03-23 06:06:00,198.839,198.839,198.773,198.773,98900000.0
2005-03-23 06:07:00,198.766,198.801,198.762,198.791,53100000.0
2005-03-23 06:08:00,198.791,198.791,198.753,198.768,31300000.0
2005-03-23 06:09:00,198.753,198.772,198.748,198.763,48300000.0
2005-03-23 06:10:00,198.784,198.808,198.746,198.753,79900001.0
2005-03-23 06:11:00,198.749,198.776,198.749,198.753,31200000.0
2005-03-23 06:12:00,198.807,198.809,198.777,198.809,70399999.0
2005-03-23 06:13:00,198.764,198.808,198.763,198.792,55900000.0
2005-03-23 06:14:00,198.788,198.788,198.767,198.775,53600000.0
2005-03-23 06:15:00,198.744,198.781,198.705,198.781,35600000.0
2005-03-23 06:16:00,198.797,198.806,198.731,198.731,45000001.0
2005-03-23 06:17:00,198.761,198.792,198.737,198.762,52300000.0
2005-03-23 06:18:00,198.771,198.812,198.77,198.812,56200000.0
2005-03-23 06:19:00,198.815,198.815,198.769,198.769,53499999.0
2005-03-23 06:20:00,198.776,198.776,198.733,198.76,94499999.0
2005-03-23 06:21:00,198.771,198.788,198.754,198.755,59800000.0
2005-03-23 06:22:00,198.754,198.779,198.733,198.733,33200000.0
2005-03-23 06:23:00,198.77,198.77,198.728,198.728,36600000.0
2005-03-23 06:24:00,198.76,198.76,198.723,198.733,25800000.0
2005-03-23 06:25:00,198.722,198.768,198.716,198.763,52600000.0
2005-03-23 06:26:00,198.751,198.754,198.729,198.745,71600000.0
2005-03-23 06:27:00,198.739,198.753,198.72,198.735,44400000.0
2005-03-23 06:28:00,198.734,198.754,198.694,198.704,43200000.0
2005-03-23 06:29:00,198.747,198.747,198.704,198.715,54700000.0
2005-03-23 06:30:00,198.725,198.728,198.705,198.705,51600000.0
2005-03-23 06:31:00,198.696,198.734,198.687,198.687,39400000.0
2005-03-23 06:32:00,198.676,198.733,198.676,198.711,59100001.0
2005-03-23 06:33:00,198.743,198.754,198.716,198.736,49300000.0
2005-03-23 06:34:00,198.733,198.752,198.715,198.722,28000000.0
2005-03-23 06:35:00,198.718,198.759,198.693,198.693,55400000.0
2005-03-23 06:36:00,198.7,198.717,198.684,198.704,32500000.0
2005-03-23 06:37:00,198.701,198.701,198.672,198.672,20200000.0
2005-03-23 06:38:00,198.669,198.673,198.647,198.668,51800000.0
2005-03-23 06:39:00,198.659,198.673,198.633,198.633,61099999.0
2005-03-23 06:40:00,198.621,198.651,198.551,198.551,75100000.0
2005-03-23 06:41:00,198.605,198.658,198.599,198.655,55300000.0
2005-03-23 06:42:00,198.67,198.67,198.615,198.658,71900000.0
2005-03-23 06:43:00,198.691,198.722,198.671,198.692,89099999.0
2005-03-23 06:44:00,198.73,198.74,198.698,198.698,36599999.0
2005-03-23 06:45:00,198.729,198.729,198.682,198.696,31700000.0
2005-03-23 06:46:00,198.696,198.721,198.687,198.687,65400000.0
2005-03-23 06:47:00,198.693,198.703,198.675,198.687,114500000.0
2005-03-23 06:48:00,198.703,198.703,198.677,198.7,81199999.0
2005-03-23 06:49:00,198.683,198.721,198.683,198.708,31900000.0
2005-03-23 06:50:00,198.692,198.707,198.685,198.701,40600000.0
2005-03-23 06:51:00,198.73,198.73,198.666,198.698,41400000.0
2005-03-23 06:52:00,198.677,198.701,198.66,198.68,94000000.0
2005-03-23 06:53:00,198.669,198.705,198.664,198.705,36000000.0
2005-03-23 06:54:00,198.669,198.683,198.658,198.658,54600000.0
2005-03-23 06:55:00,198.665,198.686,198.651,198.659,51200000.0
2005-03-23 06:56:00,198.654,198.654,198.599,198.618,68300001.0
2005-03-23 06:57:00,198.657,198.662,198.604,198.636,39500000.0
2005-03-23 06:58:00,198.635,198.683,198.635,198.683,39199999.0
2005-03-23 06:59:00,198.682,198.682,198.633,198.64,61500001.0
2005-03-23 07:00:00,198.701,198.704,198.642,198.646,58000000.0
2005-03-23 07:01:00,198.649,198.663,198.627,198.632,30300000.0
2005-03-23 07:02:00,198.657,198.657,198.631,198.649,95600000.0
2005-03-23 07:03:00,198.677,198.678,198.65,198.673,38100000.0
2005-03-23 07:04:00,198.642,198.653,198.606,198.653,60599999.0
2005-03-23 07:05:00,198.631,198.708,198.631,198.676,52800000.0
2005-03-23 07:06:00,198.666,198.71,198.639,198.698,49900000.0
2005-03-23 07:07:00,198.678,198.689,198.675,198.675,69700000.0
2005-03-23 07:08:00,198.678,198.678,198.643,198.649,62100000.0
2005-03-23 07:09:00,198.676,198.676,198.636,198.636,35800000.0
2005-03-23 07:10:00,198.665,198.669,198.639,198.653,34400000.0
2005-03-23 07:11:00,198.635,198.662,198.603,198.603,42300000.0
2005-03-23 07:12:00,198.624,198.634,198.575,198.61,94100002.0
2005-03-23 07:13:00,198.621,198.621,198.53,198.558,50300000.0
2005-03-23 07:14:00,198.569,198.574,198.542,198.557,91000001.0
2005-03-23 07:15:00,198.589,198.589,198.514,198.53,16400000.0
2005-03-23 07:16:00,198.547,198.638,198.547,198.574,54900000.0
2005-03-23 07:17:00,198.546,198.561,198.542,198.545,31000000.0
2005-03-23 07:18:00,198.569,198.577,198.536,198.565,26100000.0
2005-03-23 07:19:00,198.579,198.592,198.571,198.592,45200000.0
2005-03-23 07:20:00,198.578,198.607,198.567,198.607,45300000.0
2005-03-23 07:21:00,198.584,198.584,198.558,198.564,41900001.0
2005-03-23 07:22:00,198.568,198.568,198.541,198.56,41900000.0
2005-03-23 07:23:00,198.508,198.575,198.496,198.57,62100000.0
2005-03-23 07:24:00,198.578,198.58,198.534,198.56,66899999.0
2005-03-23 07:25:00,198.534,198.565,198.534,198.56,77400000.0
2005-03-23 07:26:00,198.527,198.556,198.487,198.556,59300000.0
2005-03-23 07:27:00,198.554,198.571,198.545,198.553,43800000.0
2005-03-23 07:28:00,198.565,198.601,198.55,198.558,51100000.0
2005-03-23 07:29:00,198.548,198.585,198.526,198.585,70299999.0
2005-03-23 07:30:00,198.554,198.579,198.546,198.567,50600000.0
2005-03-23 07:31:00,198.545,198.577,198.529,198.577,54100000.0
2005-03-23 07:32:00,198.575,198.607,198.575,198.607,29300000.0
2005-03-23 07:33:00,198.6,198.628,198.6,198.612,41000001.0
2005-03-23 07:34:00,198.603,198.643,198.591,198.635,70000000.0
2005-03-23 07:35:00,198.633,198.636,198.61,198.61,33600000.0
2005-03-23 07:36:00,198.619,198.621,198.596,198.597,35700000.0
2005-03-23 07:37:00,198.627,198.637,198.586,198.611,61600000.0
2005-03-23 07:38:00,198.585,198.634,198.576,198.634,24100000.0
2005-03-23 07:39:00,198.585,198.64,198.585,198.605,59700000.0
2005-03-23 07:40:00,198.632,198.644,198.596,198.596,44100000.0
2005-03-23 07:41:00,198.625,198.625,198.595,198.595,19400000.0
2005-03-23 07:42:00,198.642,198.644,198.614,198.621,86400001.0
2005-03-23 07:43:00,198.592,198.624,198.561,198.611,37900001.0
2005-03-23 07:44:00,198.58,198.595,198.58,198.589,40500000.0
2005-03-23 07:45:00,198.602,198.602,198.56,198.59,64300000.0
2005-03-23 07:46:00,198.622,198.625,198.591,198.591,39500000.0
2005-03-23 07:47:00,198.603,198.61,198.554,198.56,50700000.0
2005-03-23 07:48:00,198.588,198.594,198.555,198.584,38500000.0
2005-03-23 07:49:00,198.563,198.572,198.546,198.559,19900000.0
2005-03-23 07:50:00,198.538,198.556,198.515,198.515,103600002.0
2005-03-23 07:51:00,198.561,198.576,198.512,198.576,56800000.0
2005-03-23 07:52:00,198.566,198.591,198.516,198.516,63600000.0
2005-03-23 07:53:00,198.534,198.535,198.507,198.522,66700000.0
2005-03-23 07:54:00,198.518,198.53,198.504,198.53,35099999.0
2005-03-23 07:55:00,198.507,198.564,198.507,198.536,52600000.0
2005-03-23 07:56:00,198.535,198.549,198.526,198.546,39900000.0
2005-03-23 07:57:00,198.566,198.566,198.526,198.526,37000000.0
2005-03-23 07:58:00,198.538,198.608,198.532,198.58,86500001.0
2005-03-23 07:59:00,198.597,198.597,198.539,198.591,13800000.0
2005-03-23 08:00:00,198.637,198.638,198.595,198.604,61400001.0
2005-03-23 08:01:00,198.61,198.663,198.596,198.663,40300000.0
2005-03-23 08:02:00,198.654,198.659,198.633,198.653,63900001.0
2005-03-23 08:03:00,198.657,198.657,198.626,198.646,27800000.0
2005-03-23 08:04:00,198.587,198.594,198.566,198.566,39400000.0
2005-03-23 08:05:00,198.564,198.598,198.541,198.541,73100000.0
2005-03-23 08:06:00,198.578,198.591,198.554,198.591,47500000.0
2005-03-23 08:07:00,198.593,198.614,198.551,198.561,58500000.0
2005-03-23 08:08:00,198.585,198.586,198.56,198.57,73000000.0
2005-03-23 08:09:00,198.601,198.628,198.583,198.583,66700000.0
2005-03-23 08:10:00,198.601,198.603,198.569,198.57,40200000.0
2005-03-23 08:11:00,198.59,198.616,198.575,198.605,50100000.0
2005-03-23 08:12:00,198.644,198.644,198.588,198.589,42400000.0
2005-03-23 08:13:00,198.604,198.608,198.574,198.587,66100000.0
2005-03-23 08:14:00,198.592,198.601,198.562,198.59,69300000.0
2005-03-23 08:15:00,198.572,198.611,198.563,198.573,69399999.0
2005-03-23 08:16:00,198.617,198.617,198.583,198.588,38600000.0
2005-03-23 08:17:00,198.613,198.649,198.585,198.649,42100000.0
2005-03-23 08:18:00,198.639,198.673,198.611,198.62,33100000.0
2005-03-23 08:19:00,198.598,198.641,198.575,198.615,26700000.0
2005-03-23 08:20:00,198.635,198.652,198.61,198.623,50000000.0
2005-03-23 08:21:00,198.649,198.649,198.58,198.583,68700000.0
2005-03-23 08:22:00,198.602,198.609,198.568,198.568,38099999.0
2005-03-23 08:23:00,198.604,198.633,198.595,198.609,53000001.0
2005-03-23 08:24:00,198.666,198.666,198.612,198.646,61100001.0
2005-03-23 08:25:00,198.62,198.652,198.612,198.641,25900000.0
2005-03-23 08:26:00,198.623,198.645,198.605,198.61,51500000.0
2005-03-23 08:27:00,198.605,198.652,198.604,198.632,61500000.0
2005-03-23 08:28:00,198.65,198.66,198.611,198.639,89700001.0
2005-03-23 08:29:00,198.63,198.659,198.63,198.645,46200000.0
2005-03-23 08:30:00,198.659,198.681,198.646,198.659,73600000.0
2005-03-23 08:31:00,198.579,198.643,198.579,198.6,37800000.0
2005-03-23 08:32:00,198.662,198.677,198.603,198.634,39199999.0
2005-03-23 08:33:00,198.644,198.671,198.637,198.655,83300000.0
2005-03-23 08:34:00,198.685,198.685,198.625,198.673,66100000.0
2005-03-23 08:35:00,198.652,198.663,198.634,198.634,51300000.0
2005-03-23 08:36:00,198.664,198.686,198.626,198.646,50200000.0
2005-03-23 08:37:00,198.658,198.671,198.628,198.646,54100000.0
2005-03-23 08:38:00,198.647,198.694,198.635,198.671,57700000.0
2005-03-23 08:39:00,198.679,198.693,198.663,198.663,19100000.0
2005-03-23 08:40:00,198.631,198.676,198.621,198.657,23700000.0
2005-03-23 08:41:00,198.64,198.684,198.64,198.662,27600000.0
2005-03-23 08:42:00,198.642,198.692,198.633,198.633,46600000.0
2005-03-23 08:43:00,198.595,198.668,198.591,198.649,56000000.0
2005-03-23 08:44:00,198.623,198.662,198.619,198.655,54200000.0
2005-03-23 08:45:00,198.677,198.746,198.651,198.743,32000000.0
2005-03-23 08:46:00,198.668,198.738,198.668,198.706,41900001.0
2005-03-23 08:47:00,198.707,198.707,198.666,198.684,27400000.0
2005-03-23 08:48:00,198.706,198.716,198.639,198.639,48400000.0
2005-03-23 08:49:00,198.681,198.728,198.66,198.728,62300000.0
2005-03-23 08:50:00,198.722,198.733,198.696,198.707,50099999.0
2005-03-23 08:51:00,198.678,198.697,198.657,198.677,47100000.0
2005-03-23 08:52:00,198.672,198.683,198.606,198.683,50900000.0
2005-03-23 08:53:00,198.647,198.647,198.615,198.64,43000000.0
2005-03-23 08:54:00,198.656,198.67,198.624,198.633,43600000.0
2005-03-23 08:55:00,198.659,198.662,198.609,198.632,48100000.0
2005-03-23 08:56:00,198.639,198.664,198.633,198.64,42700000.0
2005-03-23 08:57:00,198.669,198.69,198.664,198.69,52500000.0
2005-03-23 08:58:00,198.708,198.732,198.708,198.728,76600000.0
2005-03-23 08:59:00,198.716,198.727,198.709,198.714,52300000.0
2005-03-23 09:00:00,198.732,198.747,198.715,198.746,52299999.0
2005-03-23 09:01:00,198.738,198.788,198.738,198.757,69800000.0
2005-03-23 09:02:00,198.795,198.795,198.768,198.778,35600000.0
2005-03-23 09:03:00,198.789,198.789,198.757,198.786,52699999.0
2005-03-23 09:04:00,198.78,198.809,198.748,198.772,66300000.0
2005-03-23 09:05:00,198.776,198.813,198.768,198.813,36700000.0
2005-03-23 09:06:00,198.807,198.825,198.801,198.825,43600000.0
2005-03-23 09:07:00,198.803,198.837,198.795,198.83,40000000.0
2005-03-23 09:08:00,198.798,198.824,198.792,198.792,49400001.0
2005-03-23 09:09:00,198.81,198.827,198.789,198.789,31200000.0
2005-03-23 09:10:00,198.807,198.826,198.798,198.798,28100000.0
2005-03-23 09:11:00,198.801,198.817,198.801,198.805,27000000.0
2005-03-23 09:12:00,198.807,198.845,198.787,198.845,53500000.0
2005-03-23 09:13:00,198.826,198.855,198.812,198.817,39900000.0
2005-03-23 09:14:00,198.77,198.785,198.724,198.731,32100000.0
2005-03-23 09:15:00,198.703,198.783,198.692,198.749,58600000.0
2005-03-23 09:16:00,198.738,198.773,198.73,198.735,75800000.0
2005-03-23 09:17:00,198.733,198.746,198.691,198.706,44400000.0
2005-03-23 09:18:00,198.688,198.742,198.682,198.735,60100000.0
2005-03-23 09:19:00,198.717,198.748,198.705,198.739,44400000.0
2005-03-23 09:20:00,198.709,198.732,198.69,198.69,47300000.0
2005-03-23 09:21:00,198.69,198.755,198.687,198.743,57900000.0
2005-03-23 09:22:00,198.699,198.729,198.688,198.722,58100001.0
2005-03-23 09:23:00,198.748,198.751,198.7,198.706,36800000.0
2005-03-23 09:24:00,198.746,198.786,198.717,198.786,50700000.0
2005-03-23 09:25:00,198.775,198.819,198.76,198.811,51000000.0
2005-03-23 09:26:00,198.82,198.83,198.781,198.797,37600000.0
2005-03-23 09:27:00,198.824,198.824,198.795,198.817,58900000.0
2005-03-23 09:28:00,198.853,198.853,198.797,198.81,23200000.0
2005-03-23 09:29:00,198.801,198.822,198.764,198.78,80899999.0
2005-03-23 09:30:00,198.796,198.808,198.772,198.796,51700000.0
2005-03-23 09:31:00,198.775,198.81,198.775,198.78,61300000.0
2005-03-23 09:32:00,198.796,198.811,198.778,198.785,27200000.0
2005-03-23 09:33:00,198.78,198.827,198.78,198.81,51499999.0
2005-03-23 09:34:00,198.822,198.828,198.772,198.793,51700000.0
2005-03-23 09:35:00,198.799,198.81,198.783,198.783,52900000.0
2005-03-23 09:36:00,198.796,198.816,198.796,198.816,31900000.0
2005-03-23 09:37:00,198.803,198.862,198.803,198.85,56800000.0
2005-03-23 09:38:00,198.833,198.842,198.824,198.825,44000000.0
2005-03-23 09:39:00,198.837,198.864,198.819,198.827,75300001.0
2005-03-23 09:40:00,198.802,198.834,198.791,198.823,50100001.0
2005-03-23 09:41:00,198.82,198.831,198.795,198.803,60000000.0
2005-03-23 09:42:00,198.776,198.807,198.749,198.784,32300000.0
2005-03-23 09:43:00,198.78,198.801,198.765,198.801,34800000.0
2005-03-23 09:44:00,198.784,198.802,198.772,198.802,88200002.0
2005-03-23 09:45:00,198.814,198.837,198.814,198.837,60400000.0
2005-03-23 09:46:00,198.831,198.833,198.8,198.8,39200000.0
2005-03-23 09:47:00,198.807,198.807,198.776,198.778,45600001.0
2005-03-23 09:48:00,198.78,198.78,198.722,198.727,18400000.0
2005-03-23 09:49:00,198.724,198.754,198.686,198.691,34499999.0
2005-03-23 09:50:00,198.736,198.8,198.698,198.8,66100002.0
2005-03-23 09:51:00,198.827,198.827,198.781,198.781,26100000.0
2005-03-23 09:52:00,198.773,198.799,198.742,198.742,81800000.0
2005-03-23 09:53:00,198.76,198.76,198.688,198.714,53100000.0
2005-03-23 09:54:00,198.71,198.761,198.71,198.727,55000000.0
2005-03-23 09:55:00,198.739,198.754,198.715,198.724,27700000.0
2005-03-23 09:56:00,198.724,198.747,198.714,198.726,36800000.0
2005-03-23 09:57:00,198.715,198.743,198.706,198.706,23500000.0
2005-03-23 09:58:00,198.703,198.744,198.697,198.742,24800000.0
2005-03-23 09:59:00,198.764,198.777,198.738,198.76,61900000.0
2005-03-23 10:00:00,198.75,198.808,198.742,198.756,51999999.0
2005-03-23 10:01:00,198.743,198.756,198.712,198.726,106100000.0
2005-03-23 10:02:00,198.738,198.759,198.723,198.724,72300000.0
2005-03-23 10:03:00,198.73,198.758,198.699,198.755,75400000.0
2005-03-23 10:04:00,198.773,198.799,198.77,198.796,44000000.0
2005-03-23 10:05:00,198.813,198.819,198.759,198.759,61800002.0
2005-03-23 10:06:00,198.776,198.796,198.751,198.758,40900000.0
2005-03-23 10:07:00,198.793,198.824,198.761,198.809,31500000.0
2005-03-23 10:08:00,198.769,198.81,198.769,198.788,57800000.0
2005-03-23 10:09:00,198.785,198.793,198.756,198.775,59499999.0
2005-03-23 10:10:00,198.771,198.793,198.762,198.782,45700000.0
2005-03-23 10:11:00,198.793,198.805,198.786,198.805,58300000.0
2005-03-23 10:12:00,198.789,198.803,198.778,198.798,25300000.0
2005-03-23 10:13:00,198.765,198.811,198.765,198.797,43999999.0
2005-03-23 10:14:00,198.803,198.834,198.797,198.814,67700001.0
2005-03-23 10:15:00,198.826,198.839,198.814,198.839,34000000.0
2005-03-23 10:16:00,198.825,198.845,198.801,198.818,76700000.0
2005-03-23 10:17:00,198.789,198.807,198.741,198.753,27800000.0
2005-03-23 10:18:00,198.778,198.801,198.743,198.793,62999999.0
2005-03-23 10:19:00,198.807,198.83,198.794,198.827,50700000.0
2005-03-23 10:20:00,198.83,198.836,198.8,198.816,53900001.0
2005-03-23 10:21:00,198.824,198.867,198.824,198.828,42200000.0
2005-03-23 10:22:00,198.828,198.883,198.824,198.851,51100000.0
2005-03-23 10:23:00,198.847,198.855,198.842,198.853,59799999.0
2005-03-23 10:24:00,198.861,198.878,198.849,198.849,46900001.0
2005-03-23 10:25:00,198.819,198.847,198.812,198.812,55600000.0
2005-03-23 10:26:00,198.858,198.858,198.772,198.781,39200000.0
2005-03-23 10:27:00,198.823,198.823,198.73,198.758,64600002.0
2005-03-23 10:28:00,198.753,198.807,198.752,198.781,85200001.0
2005-03-23 10:29:00,198.768,198.782,198.735,198.735,70800000.0
2005-03-23 10:30:00,198.756,198.811,198.752,198.789,53700000.0
2005-03-23 10:31:00,198.758,198.786,198.743,198.757,37400000.0
2005-03-23 10:32:00,198.735,198.78,198.735,198.74,36000000.0
2005-03-23 10:33:00,198.73,198.791,198.73,198.743,59500001.0
2005-03-23 10:34:00,198.772,198.789,198.723,198.745,45400000.0
2005-03-23 10:35:00,198.747,198.759,198.679,198.679,54900000.0
2005-03-23 10:36:00,198.706,198.712,198.668,198.697,67500000.0
2005-03-23 10:37:00,198.715,198.744,198.715,198.744,35300000.0
2005-03-23 10:38:00,198.747,198.781,198.708,198.708,69800001.0
2005-03-23 10:39:00,198.681,198.739,198.678,198.711,71599999.0
2005-03-23 10:40:00,198.688,198.735,198.688,198.699,47100000.0
2005-03-23 10:41:00,198.712,198.717,198.657,198.672,71100001.0
2005-03-23 10:42:00,198.679,198.691,198.662,198.691,46899999.0
2005-03-23 10:43:00,198.684,198.746,198.679,198.746,45400000.0
2005-03-23 10:44:00,198.776,198.776,198.743,198.743,71500000.0
2005-03-23 10:45:00,198.756,198.779,198.734,198.757,32500000.0
2005-03-23 10:46:00,198.762,198.791,198.739,198.762,52700000.0
2005-03-23 10:47:00,198.788,198.828,198.779,198.779,56000000.0
2005-03-23 10:48:00,198.792,198.792,198.715,198.717,47800001.0
2005-03-23 10:49:00,198.759,198.773,198.741,198.759,74200000.0
2005-03-23 10:50:00,198.744,198.799,198.733,198.761,30800000.0
2005-03-23 10:51:00,198.775,198.787,198.749,198.749,63700001.0
2005-03-23 10:52:00,198.759,198.768,198.726,198.74,70599999.0
2005-03-23 10:53:00,198.747,198.779,198.726,198.779,60400000.0
2005-03-23 10:54:00,198.771,198.843,198.771,198.843,25500000.0
2005-03-23 10:55:00,198.843,198.843,198.786,198.786,38300000.0
2005-03-23 10:56:00,198.757,198.773,198.741,198.745,22000000.0
2005-03-23 10:57:00,198.754,198.754,198.642,198.67,46800001.0
2005-03-23 10:58:00,198.633,198.685,198.626,198.679,36700000.0
2005-03-23 10:59:00,198.658,198.663,198.634,198.658,34299999.0
2005-03-23 11:00:00,198.677,198.693,198.603,198.603,65200000.0
2005-03-23 11:01:00,198.632,198.668,198.632,198.668,27800000.0
2005-03-23 11:02:00,198.635,198.692,198.61,198.62,40400000.0
2005-03-23 11:03:00,198.614,198.662,198.614,198.626,33700000.0
2005-03-23 11:04:00,198.636,198.636,198.57,198.605,59500000.0
2005-03-23 11:05:00,198.571,198.618,198.571,198.576,68299999.0
2005-03-23 11:06:00,198.58,198.609,198.568,198.609,38600000.0
2005-03-23 11:07:00,198.613,198.659,198.595,198.595,42600000.0
2005-03-23 11:08:00,198.607,198.607,198.524,198.536,82800000.0
2005-03-23 11:09:00,198.526,198.562,198.509,198.559,43200001.0
2005-03-23 11:10:00,198.54,198.551,198.498,198.498,47100000.0
2005-03-23 11:11:00,198.52,198.531,198.472,198.474,51100000.0
2005-03-23 11:12:00,198.497,198.497,198.451,198.487,92699999.0
2005-03-23 11:13:00,198.485,198.494,198.427,198.438,61500001.0
2005-03-23 11:14:00,198.435,198.468,198.419,198.436,39799999.0
2005-03-23 11:15:00,198.425,198.471,198.412,198.457,41900000.0
2005-03-23 11:16:00,198.433,198.472,198.426,198.456,43800000.0
2005-03-23 11:17:00,198.469,198.488,198.43,198.488,71900000.0
2005-03-23 11:18:00,198.516,198.518,198.461,198.473,72000001.0
2005-03-23 11:19:00,198.443,198.49,198.443,198.471,40400000.0
2005-03-23 11:20:00,198.455,198.491,198.455,198.463,57499999.0
2005-03-23 11:21:00,198.457,198.474,198.436,198.444,110000002.0
2005-03-23 11:22:00,198.445,198.447,198.385,198.388,28500000.0
2005-03-23 11:23:00,198.353,198.449,198.353,198.433,59700000.0
2005-03-23 11:24:00,198.482,198.49,198.41,198.431,75699999.0
2005-03-23 11:25:00,198.433,198.482,198.426,198.469,36000000.0
2005-03-23 11:26:00,198.458,198.508,198.427,198.508,47500000.0
2005-03-23 11:27:00,198.516,198.554,198.494,198.535,33900000.0
2005-03-23 11:28:00,198.58,198.612,198.558,198.601,43100000.0
2005-03-23 11:29:00,198.617,198.676,198.596,198.672,42300000.0
2005-03-23 11:30:00,198.672,198.783,198.672,198.735,53600000.0
2005-03-23 11:31:00,198.741,198.779,198.732,198.779,75100000.0
2005-03-23 11:32:00,198.789,198.804,198.743,198.766,54799999.0
2005-03-23 11:33:00,198.768,198.794,198.74,198.75,35300000.0
2005-03-23 11:34:00,198.702,198.768,198.694,198.768,60300000.0
2005-03-23 11:35:00,198.767,198.778,198.739,198.768,62800000.0
2005-03-23 11:36:00,198.785,198.785,198.71,198.71,72400000.0
2005-03-23 11:37:00,198.693,198.721,198.689,198.716,52600000.0
2005-03-23 11:38:00,198.711,198.742,198.698,198.72,39800001.0
2005-03-23 11:39:00,198.719,198.739,198.69,198.713,48000000.0
2005-03-23 11:40:00,198.686,198.728,198.683,198.69,33300000.0
2005-03-23 11:41:00,198.675,198.715,198.667,198.69,39000000.0
2005-03-23 11:42:00,198.705,198.724,198.693,198.696,41600000.0
2005-03-23 11:43:00,198.702,198.724,198.68,198.68,68000000.0
2005-03-23 11:44:00,198.712,198.752,198.712,198.745,85600000.0
2005-03-23 11:45:00,198.764,198.791,198.745,198.767,53400000.0
2005-03-23 11:46:00,198.743,198.767,198.714,198.74,48300000.0
2005-03-23 11:47:00,198.735,198.746,198.694,198.694,30900000.0
2005-03-23 11:48:00,198.712,198.754,198.692,198.754,30400000.0
2005-03-23 11:49:00,198.766,198.797,198.757,198.768,42500000.0
2005-03-23 11:50:00,198.781,198.806,198.765,198.765,87100001.0
2005-03-23 11:51:00,198.797,198.797,198.748,198.75,21000000.0
2005-03-23 11:52:00,198.775,198.79,198.727,198.727,50900000.0
2005-03-23 11:53:00,198.715,198.748,198.7,198.748,75100000.0
2005-03-23 11:54:00,198.705,198.713,198.655,198.655,48699999.0
2005-03-23 11:55:00,198.641,198.653,198.625,198.637,48900000.0
2005-03-23 11:56:00,198.597,198.597,198.537,198.537,81599999.0
2005-03-23 11:57:00,198.508,198.555,198.506,198.54,29900000.0
2005-03-23 11:58:00,198.52,198.549,198.512,198.512,73300000.0
2005-03-23 11:59:00,198.514,198.554,198.496,198.549,27900000.0
2005-03-23 12:00:00,198.554,198.575,198.537,198.575,73100000.0
2005-03-23 12:01:00,198.584,198.595,198.546,198.565,41800000.0
2005-03-23 12:02:00,198.549,198.578,198.534,198.567,74800000.0
2005-03-23 12:03:00,198.561,198.582,198.537,198.56,28300000.0
2005-03-23 12:04:00,198.529,198.567,198.529,198.547,50900000.0
2005-03-23 12:05:00,198.548,198.562,198.5,198.5,34300000.0
2005-03-23 12:06:00,198.562,198.562,198.517,198.52,40400000.0
2005-03-23 12:07:00,198.55,198.565,198.537,198.544,86799999.0
2005-03-23 12:08:00,198.544,198.579,198.542,198.55,94000000.0
2005-03-23 12:09:00,198.573,198.573,198.526,198.526,42300000.0
2005-03-23 12:10:00,198.539,198.567,198.52,198.566,40200000.0
2005-03-23 12:11:00,198.563,198.566,198.521,198.535,39100000.0
2005-03-23 12:12:00,198.516,198.553,198.483,198.483,70600000.0
2005-03-23 12:13:00,198.512,198.558,198.512,198.54,39400000.0
2005-03-23 12:14:00,198.538,198.585,198.537,198.548,40300000.0
2005-03-23 12:15:00,198.562,198.58,198.524,198.524,73000001.0
2005-03-23 12:16:00,198.506,198.558,198.488,198.494,46300000.0
2005-03-23 12:17:00,198.534,198.551,198.513,198.54,77299999.0
2005-03-23 12:18:00,198.594,198.602,198.561,198.599,89300000.0
2005-03-23 12:19:00,198.606,198.64,198.586,198.607,28000000.0
2005-03-23 12:20:00,198.637,198.652,198.584,198.598,54799999.0
2005-03-23 12:21:00,198.612,198.626,198.575,198.605,89400000.0
2005-03-23 12:22:00,198.622,198.628,198.549,198.55,80900000.0
2005-03-23 12:23:00,198.52,198.543,198.488,198.491,48100001.0
2005-03-23 12:24:00,198.486,198.531,198.47,198.47,55999999.0
2005-03-23 12:25:00,198.509,198.535,198.488,198.531,44700000.0
2005-03-23 12:26:00,198.523,198.572,198.507,198.569,19200000.0
2005-03-23 12:27:00,198.545,198.597,198.542,198.55,71100001.0
2005-03-23 12:28:00,198.548,198.596,198.522,198.572,74900000.0
2005-03-23 12:29:00,198.565,198.575,198.503,198.513,43600000.0
2005-03-23 12:30:00,198.593,198.597,198.53,198.546,95099997.0
2005-03-23 12:31:00,198.562,198.583,198.542,198.548,56100000.0
2005-03-23 12:32:00,198.532,198.573,198.511,198.516,69400001.0
2005-03-23 12:33:00,198.559,198.569,198.495,198.519,35800000.0
2005-03-23 12:34:00,198.557,198.598,198.55,198.58,23500000.0
2005-03-23 12:35:00,198.599,198.614,198.542,198.564,59100000.0
2005-03-23 12:36:00,198.569,198.599,198.548,198.569,46799999.0
2005-03-23 12:37:00,198.59,198.682,198.59,198.619,63000001.0
2005-03-23 12:38:00,198.632,198.645,198.596,198.627,63599999.0
2005-03-23 12:39:00,198.611,198.671,198.607,198.622,61100000.0
2005-03-23 12:40:00,198.642,198.682,198.619,198.619,49800000.0
2005-03-23 12:41:00,198.61,198.655,198.596,198.596,77700001.0
2005-03-23 12:42:00,198.663,198.663,198.604,198.617,32500000.0
2005-03-23 12:43:00,198.593,198.614,198.559,198.578,38700000.0
2005-03-23 12:44:00,198.577,198.601,198.549,198.557,32800000.0
2005-03-23 12:45:00,198.58,198.602,198.576,198.577,46900000.0
2005-03-23 12:46:00,198.585,198.602,198.571,198.576,48500001.0
2005-03-23 12:47:00,198.612,198.625,198.567,198.583,55100000.0
2005-03-23 12:48:00,198.583,198.609,198.556,198.574,61700000.0
2005-03-23 12:49:00,198.545,198.551,198.406,198.406,85800001.0
2005-03-23 12:50:00,198.426,198.469,198.382,198.382,77600000.0
2005-03-23 12:51:00,198.428,198.478,198.399,198.45,46600000.0
2005-03-23 12:52:00,198.45,198.479,198.431,198.479,64100000.0
2005-03-23 12:53:00,198.497,198.529,198.443,198.443,38700000.0
2005-03-23 12:54:00,198.504,198.504,198.444,198.461,57599999.0
2005-03-23 12:55:00,198.446,198.478,198.437,198.454,43200000.0
2005-03-23 12:56:00,198.444,198.474,198.432,198.432,52799999.0
2005-03-23 12:57:00,198.439,198.457,198.394,198.426,46600000.0
2005-03-23 12:58:00,198.408,198.485,198.393,198.447,75600000.0
2005-03-23 12:59:00,198.455,198.5,198.455,198.489,77300000.0
2005-03-23 13:00:00,198.463,198.517,198.461,198.517,108900001.0
2005-03-23 13:01:00,198.521,198.582,198.521,198.579,38400000.0
2005-03-23 13:02:00,198.518,198.575,198.508,198.52,89300002.0
2005-03-23 13:03:00,198.524,198.549,198.481,198.515,39800000.0
2005-03-23 13:04:00,198.512,198.563,198.491,198.502,59300000.0
2005-03-23 13:05:00,198.515,198.52,198.46,198.473,68200000.0
2005-03-23 13:06:00,198.445,198.527,198.441,198.463,106100002.0
2005-03-23 13:07:00,198.473,198.496,198.461,198.465,33900000.0
2005-03-23 13:08:00,198.471,198.543,198.471,198.527,24600000.0
2005-03-23 13:09:00,198.527,198.56,198.503,198.503,37900000.0
2005-03-23 13:10:00,198.506,198.539,198.506,198.508,21200000.0
2005-03-23 13:11:00,198.517,198.529,198.502,198.502,40799999.0
2005-03-23 13:12:00,198.536,198.543,198.506,198.514,83000001.0
2005-03-23 13:13:00,198.515,198.528,198.498,198.511,54100000.0
2005-03-23 13:14:00,198.525,198.537,198.492,198.537,68799999.0
2005-03-23 13:15:00,198.577,198.597,198.509,198.521,69500001.0
2005-03-23 13:16:00,198.538,198.557,198.519,198.523,67900001.0
2005-03-23 13:17:00,198.5,198.556,198.492,198.505,62699999.0
2005-03-23 13:18:00,198.541,198.563,198.505,198.537,46900000.0
2005-03-23 13:19:00,198.521,198.583,198.503,198.579,41100000.0
2005-03-23 13:20:00,198.544,198.583,198.474,198.474,65300001.0
2005-03-23 13:21:00,198.524,198.572,198.51,198.555,54000000.0
2005-03-23 13:22:00,198.541,198.574,198.53,198.54,45699999.0
2005-03-23 13:23:00,198.598,198.629,198.577,198.597,75500001.0
2005-03-23 13:24:00,198.672,198.672,198.627,198.646,65200001.0
2005-03-23 13:25:00,198.647,198.674,198.612,198.63,35900000.0
2005-03-23 13:26:00,198.65,198.654,198.588,198.605,35700000.0
2005-03-23 13:27:00,198.619,198.648,198.585,198.585,52400000.0
2005-03-23 13:28:00,198.577,198.616,198.558,198.61,44199999.0
2005-03-23 13:29:00,198.568,198.6,198.566,198.6,52000000.0
2005-03-23 13:30:00,198.589,198.608,198.518,198.518,41300000.0
2005-03-23 13:31:00,198.552,198.581,198.529,198.534,44200000.0
2005-03-23 13:32:00,198.529,198.584,198.521,198.533,36700000.0
2005-03-23 13:33:00,198.585,198.585,198.531,198.531,20400000.0
2005-03-23 13:34:00,198.49,198.557,198.49,198.533,37900000.0
2005-03-23 13:35:00,198.526,198.59,198.524,198.561,78300000.0
2005-03-23 13:36:00,198.557,198.582,198.52,198.538,69200000.0
2005-03-23 13:37:00,198.528,198.585,198.519,198.546,71000000.0
2005-03-23 13:38:00,198.544,198.571,198.527,198.543,46300000.0
2005-03-23 13:39:00,198.538,198.598,198.537,198.578,39600000.0
2005-03-23 13:40:00,198.601,198.612,198.566,198.587,54600000.0
2005-03-23 13:41:00,198.574,198.59,198.551,198.57,56700000.0
2005-03-23 13:42:00,198.558,198.577,198.535,198.554,44100000.0
2005-03-23 13:43:00,198.548,198.592,198.532,198.567,47700000.0
2005-03-23 13:44:00,198.566,198.586,198.548,198.58,56000000.0
2005-03-23 13:45:00,198.579,198.6,198.532,198.533,48700000.0
2005-03-23 13:46:00,198.525,198.552,198.507,198.529,53200000.0
2005-03-23 13:47:00,198.526,198.589,198.497,198.558,66000000.0
2005-03-23 13:48:00,198.595,198.601,198.554,198.557,60000000.0
2005-03-23 13:49:00,198.545,198.59,198.514,198.577,24200000.0
2005-03-23 13:50:00,198.581,198.586,198.533,198.539,36400000.0
2005-03-23 13:51:00,198.551,198.551,198.5,198.505,48400000.0
2005-03-23 13:52:00,198.496,198.534,198.469,198.469,85000001.0
2005-03-23 13:53:00,198.448,198.51,198.448,198.498,70600001.0
2005-03-23 13:54:00,198.492,198.515,198.459,198.479,30500000.0
2005-03-23 13:55:00,198.494,198.509,198.451,198.463,25300000.0
2005-03-23 13:56:00,198.464,198.517,198.464,198.499,61700000.0
2005-03-23 13:57:00,198.519,198.542,198.487,198.499,32300000.0
2005-03-23 13:58:00,198.451,198.519,198.444,198.501,42400000.0
2005-03-23 13:59:00,198.474,198.512,198.474,198.486,33200000.0
2005-03-23 14:00:00,198.499,198.499,198.455,198.483,57300000.0
2005-03-23 14:01:00,198.479,198.507,198.473,198.477,52399999.0
2005-03-23 14:02:00,198.492,198.511,198.452,198.452,44600001.0
2005-03-23 14:03:00,198.479,198.516,198.468,198.501,35500000.0
2005-03-23 14:04:00,198.521,198.537,198.496,198.503,63200000.0
2005-03-23 14:05:00,198.481,198.553,198.475,198.539,83100000.0
2005-03-23 14:06:00,198.532,198.548,198.464,198.465,65700000.0
2005-03-23 14:07:00,198.513,198.513,198.415,198.441,46600000.0
2005-03-23 14:08:00,198.44,198.495,198.44,198.479,24000000.0
2005-03-23 14:09:00,198.479,198.5,198.464,198.476,47300000.0
2005-03-23 14:10:00,198.5,198.539,198.467,198.475,27000000.0
2005-03-23 14:11:00,198.46,198.509,198.446,198.446,61600000.0
2005-03-23 14:12:00,198.439,198.462,198.425,198.436,42500000.0
2005-03-23 14:13:00,198.467,198.503,198.441,198.483,44700000.0
2005-03-23 14:14:00,198.471,198.504,198.464,198.495,49400000.0
2005-03-23 14:15:00,198.489,198.495,198.445,198.445,46900001.0
2005-03-23 14:16:00,198.449,198.496,198.434,198.472,45900000.0
2005-03-23 14:17:00,198.476,198.501,198.454,198.467,49000000.0
2005-03-23 14:18:00,198.483,198.5,198.465,198.475,59100001.0
2005-03-23 14:19:00,198.486,198.511,198.451,198.463,23800000.0
2005-03-23 14:20:00,198.45,198.504,198.45,198.468,64200000.0
2005-03-23 14:21:00,198.492,198.509,198.473,198.499,39300000.0
2005-03-23 14:22:00,198.495,198.531,198.474,198.487,66300001.0
2005-03-23 14:23:00,198.473,198.512,198.452,198.483,46800000.0
2005-03-23 14:24:00,198.472,198.472,198.4,198.4,64699999.0
2005-03-23 14:25:00,198.38,198.432,198.38,198.427,57699999.0
2005-03-23 14:26:00,198.482,198.486,198.406,198.43,70100001.0
2005-03-23 14:27:00,198.451,198.47,198.423,198.436,54100000.0
2005-03-23 14:28:00,198.42,198.445,198.402,198.411,57900000.0
2005-03-23 14:29:00,198.383,198.437,198.375,198.394,51400000.0
2005-03-23 14:30:00,198.372,198.407,198.366,198.378,55100000.0
2005-03-23 14:31:00,198.387,198.422,198.373,198.373,63100000.0
2005-03-23 14:32:00,198.365,198.376,198.337,198.34,51700000.0
2005-03-23 14:33:00,198.365,198.413,198.355,198.392,48900000.0
2005-03-23 14:34:00,198.389,198.417,198.363,198.363,31300000.0
2005-03-23 14:35:00,198.399,198.411,198.373,198.38,49900000.0
2005-03-23 14:36:00,198.37,198.448,198.357,198.448,51800001.0
2005-03-23 14:37:00,198.448,198.472,198.423,198.449,59700000.0
2005-03-23 14:38:00,198.434,198.518,198.434,198.489,41300000.0
2005-03-23 14:39:00,198.476,198.508,198.465,198.471,45200001.0
2005-03-23 14:40:00,198.471,198.48,198.417,198.419,86300000.0
2005-03-23 14:41:00,198.42,198.456,198.402,198.431,35600001.0
2005-03-23 14:42:00,198.457,198.461,198.403,198.446,43800000.0
2005-03-23 14:43:00,198.461,198.479,198.423,198.431,68300000.0
2005-03-23 14:44:00,198.428,198.49,198.426,198.484,37300000.0
2005-03-23 14:45:00,198.468,198.498,198.427,198.427,41900000.0
2005-03-23 14:46:00,198.413,198.428,198.32,198.321,36300000.0
2005-03-23 14:47:00,198.34,198.34,198.236,198.236,42600000.0
2005-03-23 14:48:00,198.238,198.337,198.223,198.289,82400000.0
2005-03-23 14:49:00,198.317,198.342,198.276,198.289,71000000.0
2005-03-23 14:50:00,198.261,198.305,198.253,198.297,63300000.0
2005-03-23 14:51:00,198.319,198.346,198.303,198.325,48000000.0
2005-03-23 14:52:00,198.354,198.357,198.295,198.306,50600000.0
2005-03-23 14:53:00,198.349,198.368,198.296,198.3,59899999.0
2005-03-23 14:54:00,198.288,198.35,198.283,198.34,67200000.0
2005-03-23 14:55:00,198.359,198.363,198.325,198.341,69100000.0
2005-03-23 14:56:00,198.361,198.382,198.335,198.354,48200000.0
2005-03-23 14:57:00,198.394,198.407,198.349,198.349,44000000.0
2005-03-23 14:58:00,198.361,198.365,198.306,198.311,51800000.0
2005-03-23 14:59:00,198.278,198.319,198.265,198.266,72999999.0
2005-03-23 15:00:00,198.243,198.3,198.227,198.235,46900000.0
2005-03-23 15:01:00,198.268,198.269,198.203,198.206,19500000.0
2005-03-23 15:02:00,198.206,198.256,198.201,198.244,107500001.0
2005-03-23 15:03:00,198.249,198.282,198.239,198.239,58600000.0
2005-03-23 15:04:00,198.228,198.3,198.228,198.3,38600000.0
2005-03-23 15:05:00,198.277,198.298,198.255,198.255,38400000.0
2005-03-23 15:06:00,198.264,198.283,198.176,198.193,60099999.0
2005-03-23 15:07:00,198.17,198.218,198.158,198.184,74900001.0
2005-03-23 15:08:00,198.201,198.231,198.175,198.212,65400000.0
2005-03-23 15:09:00,198.18,198.275,198.169,198.275,46700000.0
2005-03-23 15:10:00,198.258,198.31,198.258,198.289,50700000.0
2005-03-23 15:11:00,198.263,198.295,198.245,198.253,50800000.0
2005-03-23 15:12:00,198.218,198.267,198.207,198.222,55599999.0
2005-03-23 15:13:00,198.208,198.269,198.205,198.208,27100000.0
2005-03-23 15:14:00,198.19,198.215,198.156,198.182,62000000.0
2005-03-23 15:15:00,198.19,198.231,198.19,198.214,51500000.0
2005-03-23 15:16:00,198.216,198.224,198.189,198.196,25200000.0
2005-03-23 15:17:00,198.222,198.222,198.154,198.166,41100000.0
2005-03-23 15:18:00,198.183,198.242,198.183,198.237,27700000.0
2005-03-23 15:19:00,198.246,198.246,198.18,198.18,56900000.0
2005-03-23 15:20:00,198.19,198.212,198.163,198.187,65700000.0
2005-03-23 15:21:00,198.181,198.254,198.181,198.24,36100000.0
2005-03-23 15:22:00,198.221,198.246,198.194,198.229,62200000.0
2005-03-23 15:23:00,198.211,198.248,198.211,198.231,46300000.0
2005-03-23 15:24:00,198.264,198.264,198.203,198.239,38000000.0
2005-03-23 15:25:00,198.213,198.236,198.186,198.216,87599998.0
2005-03-23 15:26:00,198.153,198.218,198.147,198.195,61700000.0
2005-03-23 15:27:00,198.188,198.265,198.171,198.248,41900000.0
2005-03-23 15:28:00,198.221,198.281,198.216,198.254,41700000.0
2005-03-23 15:29:00,198.241,198.271,198.232,198.248,78500000.0
2005-03-23 15:30:00,198.275,198.275,198.044,198.05,61800000.0
2005-03-23 15:31:00,198.127,198.156,198.085,198.123,47700000.0
2005-03-23 15:32:00,198.16,198.174,198.105,198.128,56800000.0
2005-03-23 15:33:00,198.14,198.143,197.981,197.981,39800001.0
2005-03-23 15:34:00,197.982,197.997,197.809,197.809,83000000.0
2005-03-23 15:35:00,197.837,197.842,197.745,197.829,48800000.0
2005-03-23 15:36:00,197.833,197.875,197.796,197.84,54600000.0
2005-03-23 15:37:00,197.843,197.869,197.803,197.814,65899999.0
2005-03-23 15:38:00,197.813,197.86,197.797,197.844,38700000.0
2005-03-23 15:39:00,197.867,197.886,197.841,197.858,39200001.0
2005-03-23 15:40:00,197.861,197.89,197.85,197.862,41400000.0
2005-03-23 15:41:00,197.877,197.885,197.782,197.782,77600000.0
2005-03-23 15:42:00,197.804,197.848,197.794,197.805,83900000.0
2005-03-23 15:43:00,197.808,197.84,197.775,197.794,63899999.0
2005-03-23 15:44:00,197.78,197.829,197.766,197.807,35200000.0
2005-03-23 15:45:00,197.785,197.847,197.779,197.795,45000000.0
2005-03-23 15:46:00,197.795,197.824,197.754,197.824,34100000.0
2005-03-23 15:47:00,197.846,197.858,197.747,197.749,76400000.0
2005-03-23 15:48:00,197.718,197.776,197.718,197.732,47200000.0
2005-03-23 15:49:00,197.702,197.741,197.67,197.74,65200002.0
2005-03-23 15:50:00,197.765,197.774,197.672,197.702,56200000.0
2005-03-23 15:51:00,197.723,197.746,197.684,197.725,71900000.0
2005-03-23 15:52:00,197.685,197.75,197.665,197.708,63299999.0
2005-03-23 15:53:00,197.71,197.741,197.669,197.72,80700001.0
2005-03-23 15:54:00,197.703,197.737,197.673,197.735,79600001.0
2005-03-23 15:55:00,197.748,197.777,197.733,197.756,23500000.0
2005-03-23 15:56:00,197.723,197.731,197.625,197.625,64100001.0
2005-03-23 15:57:00,197.619,197.65,197.587,197.596,44100000.0
2005-03-23 15:58:00,197.643,197.682,197.638,197.668,34200000.0
2005-03-23 15:59:00,197.686,197.737,197.665,197.73,60900000.0
2005-03-23 16:00:00,197.734,197.743,197.702,197.702,76500001.0
2005-03-23 16:01:00,197.72,197.72,197.633,197.665,86000000.0
2005-03-23 16:02:00,197.653,197.679,197.636,197.651,31500000.0
2005-03-23 16:03:00,197.632,197.656,197.54,197.552,24100000.0
2005-03-23 16:04:00,197.557,197.564,197.504,197.505,32800001.0
2005-03-23 16:05:00,197.502,197.596,197.502,197.587,17600000.0
2005-03-23 16:06:00,197.579,197.619,197.577,197.596,21900000.0
2005-03-23 16:07:00,197.59,197.646,197.588,197.625,56699999.0
2005-03-23 16:08:00,197.587,197.626,197.562,197.565,50000000.0
2005-03-23 16:09:00,197.51,197.589,197.501,197.589,63400000.0
2005-03-23 16:10:00,197.607,197.615,197.569,197.593,73000000.0
2005-03-23 16:11:00,197.616,197.624,197.589,197.617,42200001.0
2005-03-23 16:12:00,197.638,197.647,197.604,197.646,52700000.0
2005-03-23 16:13:00,197.638,197.688,197.63,197.684,67200001.0
2005-03-23 16:14:00,197.672,197.682,197.606,197.618,69700000.0
2005-03-23 16:15:00,197.638,197.652,197.6,197.612,48500000.0
2005-03-23 16:16:00,197.644,197.644,197.574,197.6,71000000.0
2005-03-23 16:17:00,197.615,197.639,197.536,197.547,53900001.0
2005-03-23 16:18:00,197.58,197.611,197.559,197.577,33000000.0
2005-03-23 16:19:00,197.588,197.598,197.559,197.58,73300000.0
2005-03-23 16:20:00,197.604,197.62,197.566,197.579,56300000.0
2005-03-23 16:21:00,197.588,197.644,197.582,197.611,65999999.0
2005-03-23 16:22:00,197.595,197.654,197.591,197.648,62000000.0
2005-03-23 16:23:00,197.659,197.681,197.637,197.677,54400000.0
2005-03-23 16:24:00,197.676,197.706,197.651,197.67,72100000.0
2005-03-23 16:25:00,197.687,197.688,197.633,197.646,25600000.0
2005-03-23 16:26:00,197.623,197.662,197.616,197.653,40600000.0
2005-03-23 16:27:00,197.657,197.677,197.64,197.656,31800000.0
2005-03-23 16:28:00,197.648,197.672,197.619,197.631,45900000.0
2005-03-23 16:29:00,197.638,197.676,197.619,197.676,77300001.0
2005-03-23 16:30:00,197.684,197.699,197.668,197.681,66500000.0
2005-03-23 16:31:00,197.69,197.705,197.665,197.677,46400000.0
2005-03-23 16:32:00,197.681,197.756,197.681,197.728,75300000.0
2005-03-23 16:33:00,197.731,197.776,197.722,197.754,28800000.0
2005-03-23 16:34:00,197.763,197.814,197.731,197.814,49600000.0
2005-03-23 16:35:00,197.814,197.84,197.8,197.81,48000000.0
2005-03-23 16:36:00,197.785,197.847,197.785,197.822,102000000.0
2005-03-23 16:37:00,197.819,197.835,197.803,197.817,36899999.0
2005-03-23 16:38:00,197.828,197.849,197.828,197.83,30700000.0
2005-03-23 16:39:00,197.84,197.876,197.84,197.855,81299998.0
2005-03-23 16:40:00,197.855,197.873,197.834,197.838,75200000.0
2005-03-23 16:41:00,197.859,197.87,197.808,197.808,91600000.0
2005-03-23 16:42:00,197.832,197.844,197.787,197.787,58599999.0
2005-03-23 16:43:00,197.804,197.822,197.75,197.754,121699999.0
2005-03-23 16:44:00,197.755,197.815,197.753,197.781,62600000.0
2005-03-23 16:45:00,197.79,197.805,197.772,197.796,64400000.0
2005-03-23 16:46:00,197.813,197.852,197.813,197.828,28100000.0
2005-03-23 16:47:00,197.853,197.954,197.849,197.936,62500000.0
2005-03-23 16:48:00,197.963,197.998,197.943,197.97,58000000.0
2005-03-23 16:49:00,197.993,197.993,197.928,197.94,56000000.0
2005-03-23 16:50:00,197.934,197.956,197.907,197.912,69000000.0
2005-03-23 16:51:00,197.915,197.98,197.915,197.959,41200000.0
2005-03-23 16:52:00,197.984,198.001,197.954,197.961,58500001.0
2005-03-23 16:53:00,197.96,197.99,197.936,197.963,51700000.0
2005-03-23 16:54:00,198.015,198.027,197.881,197.881,43800000.0
2005-03-23 16:55:00,197.877,197.91,197.851,197.873,61600000.0
2005-03-23 16:56:00,197.865,197.936,197.863,197.885,54200000.0
2005-03-23 16:57:00,197.865,197.945,197.853,197.917,73599999.0
2005-03-23 16:58:00,197.943,197.963,197.937,197.954,32700000.0
2005-03-23 16:59:00,197.945,198.016,197.937,197.937,49300000.0
2005-03-23 17:00:00,197.935,197.949,197.885,197.927,42800000.0
2005-03-23 17:01:00,197.957,197.974,197.891,197.902,44900000.0
2005-03-23 17:02:00,197.875,197.934,197.87,197.934,63299999.0
2005-03-23 17:03:00,197.941,197.96,197.901,197.901,67900000.0
2005-03-23 17:04:00,197.89,197.909,197.859,197.862,65700000.0
2005-03-23 17:05:00,197.877,197.899,197.821,197.825,67599999.0
2005-03-23 17:06:00,197.838,197.87,197.815,197.86,29300000.0
2005-03-23 17:07:00,197.836,197.904,197.83,197.904,39000000.0
2005-03-23 17:08:00,197.867,197.879,197.82,197.827,28200000.0
2005-03-23 17:09:00,197.832,197.863,197.828,197.852,63900000.0
2005-03-23 17:10:00,197.845,197.901,197.826,197.826,41900000.0
2005-03-23 17:11:00,197.845,197.885,197.842,197.857,34300000.0
2005-03-23 17:12:00,197.867,197.867,197.816,197.835,60600000.0
2005-03-23 17:13:00,197.845,197.875,197.788,197.806,38800000.0
2005-03-23 17:14:00,197.819,197.824,197.769,197.779,90900000.0
2005-03-23 17:15:00,197.791,197.896,197.763,197.884,61500000.0
2005-03-23 17:16:00,197.912,197.932,197.883,197.883,65400000.0
2005-03-23 17:17:00,197.9,197.929,197.85,197.85,47500000.0
2005-03-23 17:18:00,197.853,197.894,197.846,197.886,49500001.0
2005-03-23 17:19:00,197.94,197.965,197.915,197.951,57900000.0
2005-03-23 17:20:00,197.929,197.982,197.921,197.932,48300000.0
2005-03-23 17:21:00,197.948,197.961,197.926,197.935,96300000.0
2005-03-23 17:22:00,197.931,197.994,197.914,197.965,63799999.0
2005-03-23 17:23:00,197.976,197.983,197.935,197.951,51499999.0
2005-03-23 17:24:00,198.002,198.013,197.952,197.958,17200000.0
2005-03-23 17:25:00,198.019,198.039,197.971,197.997,55100000.0
2005-03-23 17:26:00,198.039,198.041,197.967,197.972,41100000.0
2005-03-23 17:27:00,198.011,198.045,197.98,198.011,48700001.0
2005-03-23 17:28:00,198.046,198.057,198.011,198.018,26400000.0
2005-03-23 17:29:00,198.021,198.056,198.0,198.034,51600000.0
2005-03-23 17:30:00,198.018,198.018,197.988,198.011,48100000.0
2005-03-23 17:31:00,198.028,198.05,197.979,197.996,64800000.0
2005-03-23 17:32:00,198.012,198.052,197.976,197.976,26300000.0
2005-03-23 17:33:00,198.016,198.035,197.976,197.981,41299999.0
2005-03-23 17:34:00,197.999,198.031,197.988,198.031,60300000.0
2005-03-23 17:35:00,198.05,198.106,198.05,198.065,83100000.0
2005-03-23 17:36:00,198.124,198.124,198.094,198.12,43800000.0
2005-03-23 17:37:00,198.097,198.11,198.08,198.08,35500000.0
2005-03-23 17:38:00,198.081,198.103,198.069,198.099,88100000.0
2005-03-23 17:39:00,198.1,198.115,198.057,198.102,36800000.0
2005-03-23 17:40:00,198.063,198.11,198.059,198.075,51899999.0
2005-03-23 17:41:00,198.068,198.107,198.045,198.107,51700000.0
2005-03-23 17:42:00,198.115,198.115,198.066,198.075,25400000.0
2005-03-23 17:43:00,198.073,198.102,198.059,198.101,57300000.0
2005-03-23 17:44:00,198.102,198.122,198.094,198.122,75100001.0
2005-03-23 17:45:00,198.139,198.144,198.087,198.102,30900000.0
2005-03-23 17:46:00,198.133,198.133,198.09,198.116,43600000.0
2005-03-23 17:47:00,198.086,198.115,198.057,198.093,26700000.0
2005-03-23 17:48:00,198.086,198.093,198.028,198.028,54000000.0
2005-03-23 17:49:00,198.043,198.087,198.021,198.08,40800000.0
2005-03-23 17:50:00,198.01,198.04,197.982,197.983,21500000.0
2005-03-23 17:51:00,197.979,198.008,197.955,198.008,60100000.0
2005-03-23 17:52:00,198.01,198.043,197.997,198.014,49500000.0
2005-03-23 17:53:00,197.998,198.039,197.995,198.01,75200000.0
2005-03-23 17:54:00,198.009,198.027,197.97,197.98,40200000.0
2005-03-23 17:55:00,198.016,198.046,198.016,198.033,49800000.0
2005-03-23 17:56:00,197.999,198.062,197.995,198.038,28200000.0
2005-03-23 17:57:00,198.026,198.037,198.011,198.032,23600000.0
2005-03-23 17:58:00,198.033,198.096,198.033,198.063,38900000.0
2005-03-23 17:59:00,198.071,198.159,198.065,198.101,56200000.0
2005-03-23 18:00:00,198.122,198.13,198.029,198.058,56100000.0
2005-03-23 18:01:00,198.075,198.128,198.047,198.067,656799999.0
2005-03-23 18:02:00,198.083,198.107,198.04,198.062,754200002.0
2005-03-23 18:03:00,198.091,198.091,198.019,198.038,655700000.0
2005-03-23 18:04:00,198.051,198.064,198.026,198.03,503100001.0
2005-03-23 18:05:00,198.046,198.082,198.013,198.017,811800001.0
2005-03-23 18:06:00,198.008,198.076,198.008,198.018,730400001.0
2005-03-23 18:07:00,198.01,198.058,198.005,198.015,865200000.0
2005-03-23 18:08:00,198.037,198.074,198.026,198.049,629299999.0
2005-03-23 18:09:00,198.047,198.059,198.022,198.031,402700000.0
2005-03-23 18:10:00,198.03,198.06,198.002,198.031,487699999.0
2005-03-23 18:11:00,198.048,198.095,198.046,198.047,292200002.0
2005-03-23 18:12:00,198.042,198.082,198.01,198.033,287100000.0
2005-03-23 18:13:00,198.024,198.074,198.012,198.012,470800001.0
2005-03-23 18:14:00,198.025,198.049,197.99,198.046,675900004.0
2005-03-23 18:15:00,198.026,198.026,197.975,197.993,683599998.0
2005-03-23 18:16:00,197.987,198.014,197.924,197.942,782400002.0
2005-03-23 18:17:00,197.949,197.988,197.945,197.973,202299999.0
2005-03-23 18:18:00,197.992,198.008,197.947,197.947,408900000.0
2005-03-23 18:19:00,197.947,198.026,197.936,198.026,457500001.0
2005-03-23 18:20:00,198.017,198.017,197.932,197.951,610500002.0
2005-03-23 18:21:00,197.993,198.013,197.927,197.951,635200003.0
2005-03-23 18:22:00,197.931,197.963,197.879,197.935,498600000.0
2005-03-23 18:23:00,197.92,197.953,197.877,197.952,848200004.0
2005-03-23 18:24:00,197.923,197.962,197.898,197.938,548800003.0
2005-03-23 18:25:00,197.948,197.991,197.905,197.953,540699998.0
2005-03-23 18:26:00,197.962,197.983,197.909,197.915,374500000.0
2005-03-23 18:27:00,197.913,197.959,197.89,197.925,429200000.0
2005-03-23 18:28:00,197.94,197.98,197.917,197.931,371499999.0
2005-03-23 18:29:00,197.96,197.986,197.911,197.925,437099999.0
2005-03-23 18:30:00,197.92,197.959,197.888,197.935,289200000.0
2005-03-23 18:31:00,197.939,197.97,197.928,197.945,339599999.0
2005-03-23 18:32:00,197.966,198.004,197.937,197.978,414299999.0
2005-03-23 18:33:00,197.986,198.007,197.946,197.954,358899999.0
2005-03-23 18:34:00,197.965,198.021,197.94,197.975,491000002.0
2005-03-23 18:35:00,198.001,198.022,197.977,197.992,432300000.0
2005-03-23 18:36:00,198.012,198.058,197.958,197.989,291200000.0
2005-03-23 18:37:00,198.005,198.038,197.974,198.01,186500000.0
2005-03-23 18:38:00,198.016,198.064,198.01,198.039,162600001.0
2005-03-23 18:39:00,198.075,198.083,198.029,198.059,124099999.0
2005-03-23 18:40:00,198.056,198.11,198.045,198.06,295499999.0
2005-03-23 18:41:00,198.06,198.107,198.06,198.089,257899999.0
2005-03-23 18:42:00,198.117,198.126,198.065,198.108,242499999.0
2005-03-23 18:43:00,198.109,198.161,198.1,198.127,149399999.0
2005-03-23 18:44:00,198.109,198.149,198.087,198.112,285300000.0
2005-03-23 18:45:00,198.132,198.176,198.123,198.162,218899999.0
2005-03-23 18:46:00,198.161,198.203,198.159,198.198,218100000.0
2005-03-23 18:47:00,198.165,198.179,198.138,198.176,79000000.0
2005-03-23 18:48:00,198.168,198.222,198.119,198.156,127500001.0
2005-03-23 18:49:00,198.138,198.156,198.12,198.135,196900000.0
2005-03-23 18:50:00,198.13,198.139,198.018,198.059,270000000.0
2005-03-23 18:51:00,198.05,198.094,198.004,198.011,179100000.0
2005-03-23 18:52:00,198.014,198.051,198.007,198.007,254800000.0
2005-03-23 18:53:00,197.997,198.022,197.945,197.945,264999999.0
2005-03-23 18:54:00,197.965,197.977,197.893,197.913,160900000.0
2005-03-23 18:55:00,197.913,197.917,197.845,197.855,259799998.0
2005-03-23 18:56:00,197.848,197.871,197.841,197.85,43800000.0
2005-03-23 18:57:00,197.871,197.889,197.847,197.852,157200001.0
2005-03-23 18:58:00,197.863,197.892,197.837,197.854,377700000.0
2005-03-23 18:59:00,197.86,197.877,197.799,197.805,256499998.0
2005-03-23 19:00:00,197.804,197.826,197.739,197.767,75700000.0
2005-03-23 19:01:00,197.759,197.803,197.743,197.781,90100000.0
2005-03-23 19:02:00,197.782,197.807,197.752,197.779,210800000.0
2005-03-23 19:03:00,197.77,197.799,197.737,197.749,294099999.0
2005-03-23 19:04:00,197.732,197.796,197.718,197.749,219700002.0
2005-03-23 19:05:00,197.74,197.789,197.699,197.765,171899999.0
2005-03-23 19:06:00,197.764,197.827,197.751,197.784,391300000.0
2005-03-23 19:07:00,197.792,197.844,197.776,197.802,357500002.0
2005-03-23 19:08:00,197.815,197.854,197.777,197.796,374500000.0
2005-03-23 19:09:00,197.772,197.796,197.739,197.758,160900001.0
2005-03-23 19:10:00,197.768,197.782,197.75,197.772,86300001.0
2005-03-23 19:11:00,197.776,197.849,197.772,197.8,82700001.0
2005-03-23 19:12:00,197.787,197.839,197.763,197.822,68600000.0
2005-03-23 19:13:00,197.835,197.835,197.774,197.815,147200000.0
2005-03-23 19:14:00,197.81,197.85,197.782,197.798,190600000.0
2005-03-23 19:15:00,197.796,197.813,197.735,197.785,269600000.0
2005-03-23 19:16:00,197.806,197.817,197.778,197.81,59800000.0
2005-03-23 19:17:00,197.822,197.863,197.76,197.795,86400000.0
2005-03-23 19:18:00,197.825,197.835,197.766,197.835,156800000.0
2005-03-23 19:19:00,197.774,197.829,197.755,197.802,213599999.0
2005-03-23 19:20:00,197.805,197.843,197.786,197.829,207899997.0
2005-03-23 19:21:00,197.836,197.862,197.811,197.828,117900000.0
2005-03-23 19:22:00,197.832,197.855,197.787,197.789,136000001.0
2005-03-23 19:23:00,197.789,197.832,197.772,197.777,483100000.0
2005-03-23 19:24:00,197.793,197.826,197.734,197.782,120400001.0
2005-03-23 19:25:00,197.798,197.859,197.776,197.844,227300001.0
2005-03-23 19:26:00,197.841,197.919,197.829,197.893,501500001.0
2005-03-23 19:27:00,197.928,197.963,197.878,197.953,231800000.0
2005-03-23 19:28:00,197.962,198.01,197.937,197.975,266200002.0
2005-03-23 19:29:00,197.98,197.98,197.96,197.974,75600001.0
2005-03-23 19:30:00,197.956,198.009,197.939,197.964,243900000.0
2005-03-23 19:31:00,197.989,198.093,197.989,198.078,158300000.0
2005-03-23 19:32:00,198.1,198.144,198.1,198.12,352900000.0
2005-03-23 19:33:00,198.145,198.177,198.096,198.127,200500000.0
2005-03-23 19:34:00,198.144,198.213,198.118,198.205,254500000.0
2005-03-23 19:35:00,198.199,198.313,198.199,198.269,258499999.0
2005-03-23 19:36:00,198.283,198.327,198.271,198.272,217000001.0
2005-03-23 19:37:00,198.288,198.323,198.269,198.29,86200000.0
2005-03-23 19:38:00,198.285,198.303,198.215,198.23,188300001.0
2005-03-23 19:39:00,198.237,198.265,198.201,198.201,309900002.0
2005-03-23 19:40:00,198.194,198.223,198.157,198.179,246100000.0
2005-03-23 19:41:00,198.19,198.229,198.168,198.206,343100001.0
2005-03-23 19:42:00,198.247,198.247,198.184,198.184,118400000.0
2005-03-23 19:43:00,198.192,198.211,198.175,198.185,54700000.0
2005-03-23 19:44:00,198.165,198.242,198.165,198.209,227199999.0
2005-03-23 19:45:00,198.213,198.225,198.177,198.217,107900000.0
2005-03-23 19:46:00,198.221,198.232,198.19,198.204,155800000.0
2005-03-23 19:47:00,198.194,198.234,198.18,198.23,43500000.0
2005-03-23 19:48:00,198.216,198.266,198.191,198.197,274100001.0
2005-03-23 19:49:00,198.182,198.24,198.18,198.24,143500001.0
2005-03-23 19:50:00,198.23,198.246,198.159,198.225,148299999.0
2005-03-23 19:51:00,198.278,198.278,198.186,198.214,119300000.0
2005-03-23 19:52:00,198.227,198.323,198.227,198.318,160399998.0
2005-03-23 19:53:00,198.328,198.369,198.275,198.329,134400001.0
2005-03-23 19:54:00,198.34,198.373,198.281,198.363,176500000.0
2005-03-23 19:55:00,198.363,198.427,198.357,198.378,81500000.0
2005-03-23 19:56:00,198.392,198.444,198.329,198.393,176900001.0
2005-03-23 19:57:00,198.393,198.454,198.378,198.408,111899999.0
2005-03-23 19:58:00,198.4,198.447,198.344,198.398,233700000.0
2005-03-23 19:59:00,198.333,198.374,198.298,198.326,193100000.0
2005-03-23 20:00:00,198.306,198.345,198.268,198.3,89000000.0
2005-03-23 20:01:00,198.313,198.36,198.271,198.31,157500001.0
2005-03-23 20:02:00,198.304,198.344,198.272,198.317,164700002.0
2005-03-23 20:03:00,198.331,198.351,198.286,198.292,128700000.0
2005-03-23 20:04:00,198.29,198.385,198.28,198.353,173100001.0
2005-03-23 20:05:00,198.347,198.403,198.346,198.373,133000000.0
2005-03-23 20:06:00,198.398,198.467,198.376,198.441,175600001.0
2005-03-23 20:07:00,198.451,198.508,198.4,198.491,150700000.0
2005-03-23 20:08:00,198.488,198.512,198.415,198.415,165000000.0
2005-03-23 20:09:00,198.484,198.484,198.413,198.44,174300001.0
2005-03-23 20:10:00,198.441,198.487,198.424,198.448,193299998.0
2005-03-23 20:11:00,198.462,198.467,198.412,198.437,272300002.0
2005-03-23 20:12:00,198.425,198.5,198.413,198.431,512300003.0
2005-03-23 20:13:00,198.439,198.491,198.416,198.416,169900001.0
2005-03-23 20:14:00,198.39,198.432,198.365,198.416,239500000.0
2005-03-23 20:15:00,198.412,198.48,198.385,198.385,305200001.0
2005-03-23 20:16:00,198.389,198.468,198.38,198.422,172700000.0
2005-03-23 20:17:00,198.429,198.439,198.387,198.411,65800000.0
2005-03-23 20:18:00,198.414,198.465,198.382,198.4,89300000.0
2005-03-23 20:19:00,198.402,198.435,198.361,198.415,183499999.0
2005-03-23 20:20:00,198.4,198.434,198.366,198.389,331600000.0
2005-03-23 20:21:00,198.444,198.444,198.379,198.379,180300001.0
2005-03-23 20:22:00,198.389,198.433,198.366,198.396,218300000.0
2005-03-23 20:23:00,198.406,198.452,198.383,198.39,184900001.0
2005-03-23 20:24:00,198.412,198.431,198.37,198.37,113500000.0
2005-03-23 20:25:00,198.376,198.431,198.376,198.377,217899999.0
2005-03-23 20:26:00,198.365,198.4,198.365,198.387,352500002.0
2005-03-23 20:27:00,198.423,198.423,198.351,198.375,210900001.0
2005-03-23 20:28:00,198.378,198.406,198.341,198.359,414300001.0
2005-03-23 20:29:00,198.369,198.398,198.358,198.37,469600000.0
2005-03-23 20:30:00,198.37,198.396,198.351,198.357,485200000.0
2005-03-23 20:31:00,198.36,198.404,198.348,198.365,391199999.0
2005-03-23 20:32:00,198.357,198.384,198.338,198.368,489299999.0
2005-03-23 20:33:00,198.445,198.445,198.377,198.43,200600000.0
2005-03-23 20:34:00,198.392,198.392,198.351,198.38,123999998.0
2005-03-23 20:35:00,198.364,198.402,198.316,198.347,107300000.0
2005-03-23 20:36:00,198.406,198.406,198.365,198.379,138500000.0
2005-03-23 20:37:00,198.354,198.366,198.329,198.355,107599999.0
2005-03-23 20:38:00,198.339,198.376,198.304,198.328,156000000.0
2005-03-23 20:39:00,198.333,198.338,198.271,198.272,214699999.0
2005-03-23 20:40:00,198.27,198.296,198.23,198.26,378300002.0
2005-03-23 20:41:00,198.264,198.304,198.246,198.262,135599999.0
2005-03-23 20:42:00,198.285,198.331,198.26,198.273,247099999.0
2005-03-23 20:43:00,198.259,198.316,198.247,198.253,312599998.0
2005-03-23 20:44:00,198.245,198.291,198.228,198.27,307000000.0
2005-03-23 20:45:00,198.253,198.277,198.172,198.185,252100000.0
2005-03-23 20:46:00,198.227,198.296,198.21,198.252,227900000.0
2005-03-23 20:47:00,198.237,198.266,198.229,198.256,236300000.0
2005-03-23 20:48:00,198.296,198.296,198.214,198.214,268800000.0
2005-03-23 20:49:00,198.243,198.268,198.219,198.219,160300001.0
2005-03-23 20:50:00,198.232,198.247,198.2,198.228,396200003.0
2005-03-23 20:51:00,198.195,198.23,198.156,198.18,136499998.0
2005-03-23 20:52:00,198.221,198.224,198.165,198.181,83200000.0
2005-03-23 20:53:00,198.15,198.227,198.15,198.157,316399999.0
2005-03-23 20:54:00,198.143,198.251,198.143,198.197,160099999.0
2005-03-23 20:55:00,198.215,198.255,198.183,198.211,259700000.0
2005-03-23 20:56:00,198.199,198.246,198.16,198.166,212300000.0
2005-03-23 20:57:00,198.165,198.234,198.124,198.195,310599999.0
2005-03-23 20:58:00,198.185,198.247,198.17,198.17,303900000.0
2005-03-23 20:59:00,198.179,198.254,198.165,198.182,541200000.0
2005-03-23 21:00:00,198.203,198.251,198.171,198.187,492899996.0
2005-03-23 21:01:00,198.2,198.224,198.175,198.185,449700002.0
2005-03-23 21:02:00,198.181,198.205,198.166,198.196,233600001.0
2005-03-23 21:03:00,198.191,198.252,198.191,198.234,308800001.0
2005-03-23 21:04:00,198.248,198.27,198.226,198.251,99500000.0
2005-03-23 21:05:00,198.216,198.277,198.204,198.215,136300000.0
2005-03-23 21:06:00,198.224,198.248,198.194,198.21,186200000.0
2005-03-23 21:07:00,198.228,198.228,198.161,198.202,200599999.0
2005-03-23 21:08:00,198.205,198.209,198.163,198.17,161400000.0
2005-03-23 21:09:00,198.168,198.194,198.13,198.13,97699999.0
2005-03-23 21:10:00,198.139,198.159,198.096,198.105,85500000.0
2005-03-23 21:11:00,198.116,198.161,198.102,198.141,140000000.0
2005-03-23 21:12:00,198.15,198.195,198.132,198.142,106100000.0
2005-03-23 21:13:00,198.152,198.202,198.108,198.172,146300000.0
2005-03-23 21:14:00,198.171,198.194,198.132,198.16,385100001.0
2005-03-23 21:15:00,198.161,198.163,198.103,198.145,279300000.0
2005-03-23 21:16:00,198.147,198.196,198.147,198.164,96599999.0
2005-03-23 21:17:00,198.17,198.198,198.155,198.179,263300000.0
2005-03-23 21:18:00,198.168,198.213,198.124,198.185,195500001.0
2005-03-23 21:19:00,198.137,198.219,198.104,198.12,226900001.0
2005-03-23 21:20:00,198.119,198.192,198.119,198.145,309299998.0
2005-03-23 21:21:00,198.16,198.16,198.068,198.092,191700000.0
2005-03-23 21:22:00,198.092,198.114,198.064,198.082,194700000.0
2005-03-23 21:23:00,198.109,198.147,198.039,198.069,132399999.0
2005-03-23 21:24:00,198.1,198.103,198.047,198.055,197200000.0
2005-03-23 21:25:00,198.059,198.1,198.049,198.09,343600002.0
2005-03-23 21:26:00,198.073,198.08,198.028,198.028,121199999.0
2005-03-23 21:27:00,198.057,198.1,198.044,198.047,129599999.0
2005-03-23 21:28:00,198.062,198.08,198.029,198.038,123100001.0
2005-03-23 21:29:00,198.04,198.076,198.028,198.043,94700000.0
2005-03-23 21:30:00,198.045,198.048,198.02,198.037,102800000.0
2005-03-23 21:31:00,197.991,198.048,197.991,198.015,106799998.0
2005-03-23 21:32:00,198.024,198.04,198.005,198.011,90400001.0
2005-03-23 21:33:00,198.007,198.049,197.97,198.028,179800000.0
2005-03-23 21:34:00,198.02,198.066,197.987,197.987,134499999.0
2005-03-23 21:35:00,198.012,198.028,198.008,198.013,47600000.0
2005-03-23 21:36:00,198.134,198.134,197.983,198.026,67100000.0
2005-03-23 21:37:00,198.024,198.086,197.989,198.039,114600000.0
2005-03-23 21:38:00,198.026,198.057,198.021,198.026,74700000.0
2005-03-23 21:39:00,198.09,198.09,198.012,198.032,29100000.0
2005-03-23 21:40:00,198.044,198.077,198.013,198.028,59800000.0
2005-03-23 21:41:00,198.013,198.075,197.989,198.075,39700000.0
2005-03-23 21:42:00,198.084,198.084,197.961,198.02,146700000.0
2005-03-23 21:43:00,197.995,198.069,197.976,198.034,60799999.0
2005-03-23 21:44:00,198.005,198.016,197.97,198.005,168700000.0
2005-03-23 21:45:00,198.046,198.066,197.979,198.025,64400001.0
2005-03-23 21:46:00,198.024,198.091,197.995,198.033,113100000.0
2005-03-23 21:47:00,198.05,198.061,197.976,197.976,78600000.0
2005-03-23 21:48:00,198.029,198.029,197.929,197.985,122300000.0
2005-03-23 21:49:00,197.93,197.997,197.915,197.919,50700000.0
2005-03-23 21:50:00,197.967,197.967,197.891,197.914,28600000.0
2005-03-23 21:51:00,197.949,197.949,197.886,197.904,156199999.0
2005-03-23 21:52:00,197.887,197.91,197.872,197.875,52900000.0
2005-03-23 21:53:00,197.915,197.918,197.836,197.862,46899999.0
2005-03-23 21:54:00,197.862,197.89,197.828,197.89,100100000.0
2005-03-23 21:55:00,197.905,197.934,197.883,197.883,71700000.0
2005-03-23 21:56:00,197.879,197.918,197.797,197.797,36100000.0
2005-03-23 21:57:00,197.828,197.858,197.8,197.844,28800000.0
2005-03-23 21:58:00,197.84,197.932,197.83,197.876,59000000.0
2005-03-23 21:59:00,197.901,197.901,197.804,197.853,174100000.0
2005-03-23 22:00:00,197.865,197.922,197.856,197.914,163200000.0
2005-03-23 22:01:00,197.914,197.952,197.856,197.939,181399999.0
2005-03-23 22:02:00,197.9,197.944,197.835,197.934,278499999.0
2005-03-23 22:03:00,197.938,197.938,197.862,197.895,80200000.0
2005-03-23 22:04:00,197.9,197.933,197.885,197.885,125200002.0
2005-03-23 22:05:00,197.892,197.91,197.864,197.887,87700000.0
2005-03-23 22:06:00,197.873,197.955,197.868,197.955,31800000.0
2005-03-23 22:07:00,197.935,197.959,197.895,197.926,63399999.0
2005-03-23 22:08:00,197.948,197.973,197.925,197.973,79600000.0
2005-03-23 22:09:00,197.946,197.985,197.92,197.985,30900000.0
2005-03-23 22:10:00,197.963,197.963,197.901,197.908,42200000.0
2005-03-23 22:11:00,197.904,197.96,197.904,197.913,69600000.0
2005-03-23 22:12:00,197.908,197.908,197.831,197.887,78100000.0
2005-03-23 22:13:00,197.909,197.925,197.878,197.886,58500000.0
2005-03-23 22:14:00,197.867,197.932,197.846,197.892,34000000.0
2005-03-23 22:15:00,197.894,197.903,197.84,197.856,161699999.0
2005-03-23 22:16:00,197.854,197.915,197.854,197.87,274800000.0
2005-03-23 22:17:00,197.875,197.902,197.866,197.885,49499999.0
2005-03-23 22:18:00,197.877,197.931,197.833,197.863,70900000.0
2005-03-23 22:19:00,197.86,197.913,197.827,197.845,69200000.0
2005-03-23 22:20:00,197.883,197.911,197.833,197.873,38300000.0
2005-03-23 22:21:00,197.893,197.951,197.887,197.901,86200001.0
2005-03-23 22:22:00,197.901,197.978,197.9,197.969,74300000.0
2005-03-23 22:23:00,197.987,198.032,197.952,197.957,79700000.0
2005-03-23 22:24:00,198.062,198.062,197.948,197.991,104699999.0
2005-03-23 22:25:00,197.983,198.049,197.964,197.996,42300000.0
2005-03-23 22:26:00,198.035,198.041,197.985,198.016,21600000.0
2005-03-23 22:27:00,198.022,198.022,197.945,198.003,189200000.0
2005-03-23 22:28:00,198.025,198.034,197.972,197.981,26400000.0
2005-03-23 22:29:00,197.995,198.039,197.943,197.944,201000000.0
2005-03-23 22:30:00,197.985,198.012,197.959,198.012,56200000.0
2005-03-23 22:31:00,197.978,198.012,197.955,197.978,69000000.0
2005-03-23 22:32:00,197.964,198.048,197.964,198.0,85500000.0
2005-03-23 22:33:00,198.092,198.092,198.005,198.047,202000000.0
2005-03-23 22:34:00,198.038,198.082,198.022,198.082,286899999.0
2005-03-23 22:35:00,198.07,198.07,197.99,198.007,26500000.0
2005-03-23 22:36:00,198.06,198.062,198.015,198.024,109799999.0
2005-03-23 22:37:00,198.025,198.025,197.972,198.003,163300000.0
2005-03-23 22:38:00,197.999,198.017,197.974,198.011,47100000.0
2005-03-23 22:39:00,198.009,198.048,198.001,198.01,95600000.0
2005-03-23 22:40:00,198.043,198.091,197.998,198.064,63399999.0
2005-03-23 22:41:00,198.049,198.061,198.017,198.048,63200000.0
2005-03-23 22:42:00,198.088,198.088,198.043,198.057,44600000.0
2005-03-23 22:43:00,198.036,198.078,198.023,198.053,53700000.0
2005-03-23 22:44:00,198.049,198.066,198.047,198.062,80500000.0
2005-03-23 22:45:00,198.128,198.128,198.052,198.065,137100000.0
2005-03-23 22:46:00,198.014,198.06,198.014,198.053,53800000.0
2005-03-23 22:47:00,198.027,198.06,198.027,198.056,75700000.0
2005-03-23 22:48:00,198.111,198.111,198.025,198.043,77400000.0
2005-03-23 22:49:00,197.99,198.082,197.989,198.028,61000000.0
2005-03-23 22:50:00,198.065,198.081,198.029,198.062,48500000.0
2005-03-23 22:51:00,198.119,198.119,198.013,198.041,78200000.0
2005-03-23 22:52:00,198.019,198.086,197.998,198.086,28000000.0
2005-03-23 22:53:00,198.091,198.115,198.05,198.084,122300001.0
2005-03-23 22:54:00,198.052,198.104,198.043,198.075,106999998.0
2005-03-23 22:55:00,198.096,198.123,198.096,198.101,53500000.0
2005-03-23 22:56:00,198.106,198.151,198.062,198.113,80399999.0
2005-03-23 22:57:00,198.145,198.145,198.002,198.025,111800001.0
2005-03-23 22:58:00,198.031,198.11,198.019,198.11,30400000.0
2005-03-23 22:59:00,198.029,198.107,198.017,198.085,85300000.0
2005-03-23 23:00:00,198.079,198.103,198.035,198.035,33300000.0
2005-03-23 23:01:00,198.04,198.118,198.04,198.118,23200000.0
2005-03-23 23:02:00,198.02,198.056,198.003,198.056,26100000.0
2005-03-23 23:03:00,198.09,198.116,198.025,198.025,59099999.0
2005-03-23 23:04:00,198.08,198.1,198.047,198.091,65100000.0
2005-03-23 23:05:00,198.082,198.1,198.031,198.031,47800000.0
2005-03-23 23:06:00,198.07,198.103,198.064,198.103,72199999.0
2005-03-23 23:07:00,198.076,198.139,198.061,198.093,44800000.0
2005-03-23 23:08:00,198.083,198.14,198.069,198.134,52200000.0
2005-03-23 23:09:00,198.131,198.131,198.066,198.078,20000000.0
2005-03-23 23:10:00,198.088,198.148,198.07,198.146,76700001.0
2005-03-23 23:11:00,198.144,198.144,198.048,198.055,85900000.0
2005-03-23 23:12:00,198.099,198.121,198.055,198.071,22700000.0
2005-03-23 23:13:00,198.046,198.097,198.046,198.061,31900000.0
2005-03-23 23:14:00,198.012,198.081,197.984,198.069,47400000.0
2005-03-23 23:15:00,198.048,198.088,198.016,198.088,35200000.0
2005-03-23 23:16:00,198.016,198.083,198.003,198.011,44800000.0
2005-03-23 23:17:00,197.995,198.077,197.987,198.061,39500000.0
2005-03-23 23:18:00,198.095,198.125,198.087,198.114,47500000.0
2005-03-23 23:19:00,198.134,198.139,198.073,198.075,52100000.0
2005-03-23 23:20:00,198.09,198.095,198.057,198.095,68800000.0
2005-03-23 23:21:00,198.125,198.125,198.085,198.09,67900000.0
2005-03-23 23:22:00,198.084,198.11,198.065,198.11,46900000.0
2005-03-23 23:23:00,198.108,198.133,198.087,198.131,65099999.0
2005-03-23 23:24:00,198.083,198.09,198.048,198.075,45100000.0
2005-03-23 23:25:00,198.061,198.102,198.06,198.08,30900000.0
2005-03-23 23:26:00,198.094,198.134,198.091,198.118,31600000.0
2005-03-23 23:27:00,198.127,198.164,198.127,198.145,29300000.0
2005-03-23 23:28:00,198.124,198.158,198.115,198.115,104000000.0
2005-03-23 23:29:00,198.152,198.154,198.101,198.108,42700001.0
2005-03-23 23:30:00,198.186,198.186,198.144,198.144,67100000.0
2005-03-23 23:31:00,198.145,198.17,198.142,198.144,59000000.0
2005-03-23 23:32:00,198.168,198.168,198.147,198.147,56299999.0
2005-03-23 23:33:00,198.151,198.164,198.148,198.148,55200000.0
2005-03-23 23:34:00,198.14,198.151,198.122,198.122,27300000.0
2005-03-23 23:35:00,198.143,198.172,198.126,198.156,34200000.0
2005-03-23 23:36:00,198.165,198.179,198.142,198.142,38800000.0
2005-03-23 23:37:00,198.13,198.13,198.106,198.115,73100001.0
2005-03-23 23:38:00,198.134,198.141,198.118,198.136,64900000.0
2005-03-23 23:39:00,198.137,198.137,198.121,198.126,70500000.0
2005-03-23 23:40:00,198.127,198.127,198.081,198.087,75400001.0
2005-03-23 23:41:00,198.08,198.097,198.062,198.097,19200000.0
2005-03-23 23:42:00,198.089,198.126,198.089,198.126,37900000.0
2005-03-23 23:43:00,198.134,198.14,198.118,198.132,30600000.0
2005-03-23 23:44:00,198.123,198.157,198.123,198.149,107700000.0
2005-03-23 23:45:00,198.158,198.165,198.155,198.155,47200000.0
2005-03-23 23:46:00,198.155,198.174,198.152,198.174,93000001.0
2005-03-23 23:47:00,198.171,198.171,198.115,198.116,24200000.0
2005-03-23 23:48:00,198.127,198.141,198.108,198.12,24400000.0
2005-03-23 23:49:00,198.1,198.1,198.075,198.1,92100000.0
2005-03-23 23:50:00,198.088,198.088,198.049,198.056,24600000.0
2005-03-23 23:51:00,198.046,198.046,198.016,198.039,31000000.0
2005-03-23 23:52:00,198.018,198.023,198.003,198.003,22300000.0
2005-03-23 23:53:00,197.998,197.998,197.969,197.971,46900000.0
2005-03-23 23:54:00,197.981,197.982,197.97,197.98,95400001.0
2005-03-23 23:55:00,197.987,197.987,197.949,197.964,18800000.0
2005-03-23 23:56:00,197.981,197.981,197.957,197.965,43900000.0
2005-03-23 23:57:00,197.948,197.967,197.946,197.948,66700001.0
2005-03-23 23:58:00,197.946,197.948,197.929,197.94,84599999.0
2005-03-23 23:59:00,197.955,197.955,197.939,197.947,43600001.0
2005-03-24 00:00:00,197.978,197.987,197.968,197.974,58000000.0
2005-03-24 00:01:00,197.97,197.976,197.97,197.97,12200000.0
2005-03-24 00:02:00,197.973,197.99,197.968,197.99,25000000.0
2005-03-24 00:03:00,197.963,197.972,197.939,197.972,71200001.0
2005-03-24 00:04:00,197.958,197.958,197.929,197.934,78900001.0
2005-03-24 00:05:00,197.937,197.944,197.917,197.917,21600000.0
2005-03-24 00:06:00,197.907,197.913,197.904,197.908,12000000.0
2005-03-24 00:07:00,197.923,197.923,197.908,197.918,15600000.0
2005-03-24 00:08:00,197.912,197.928,197.9,197.92,66700000.0
2005-03-24 00:09:00,197.918,197.928,197.909,197.928,54300001.0
2005-03-24 00:10:00,197.946,197.975,197.918,197.918,42899999.0
2005-03-24 00:11:00,197.904,197.957,197.904,197.935,31500000.0
2005-03-24 00:12:00,197.953,197.967,197.925,197.967,57600000.0
2005-03-24 00:13:00,197.95,197.965,197.947,197.95,52899999.0
2005-03-24 00:14:00,197.951,197.951,197.907,197.907,56000000.0
2005-03-24 00:15:00,197.942,197.952,197.935,197.935,47900000.0
2005-03-24 00:16:00,197.937,197.968,197.937,197.957,76600000.0
2005-03-24 00:17:00,197.967,197.969,197.964,197.969,35400000.0
2005-03-24 00:18:00,197.953,197.954,197.928,197.943,53600000.0
2005-03-24 00:19:00,197.954,197.968,197.954,197.959,68299999.0
2005-03-24 00:20:00,197.953,197.976,197.953,197.954,75600001.0
2005-03-24 00:21:00,197.963,197.963,197.938,197.951,74700000.0
2005-03-24 00:22:00,197.954,197.981,197.954,197.971,37800000.0
2005-03-24 00:23:00,197.974,197.983,197.944,197.947,80200000.0
2005-03-24 00:24:00,197.919,197.954,197.877,197.877,47200000.0
2005-03-24 00:25:00,197.919,197.938,197.911,197.918,35200000.0
2005-03-24 00:26:00,197.934,197.934,197.873,197.873,46900000.0
2005-03-24 00:27:00,197.89,197.933,197.89,197.933,48300000.0
2005-03-24 00:28:00,197.889,197.931,197.889,197.913,29900000.0
2005-03-24 00:29:00,197.925,197.965,197.922,197.925,64199999.0
2005-03-24 00:30:00,197.944,197.958,197.901,197.918,35600000.0
2005-03-24 00:31:00,197.915,197.931,197.904,197.92,63700001.0
2005-03-24 00:32:00,197.907,197.941,197.896,197.941,53300000.0
2005-03-24 00:33:00,197.942,197.957,197.94,197.945,58699999.0
2005-03-24 00:34:00,197.921,197.939,197.912,197.93,43200000.0
2005-03-24 00:35:00,197.92,197.964,197.92,197.964,45200001.0
2005-03-24 00:36:00,197.929,197.95,197.926,197.95,26100000.0
2005-03-24 00:37:00,197.949,197.953,197.929,197.945,43600000.0
2005-03-24 00:38:00,197.941,197.947,197.897,197.897,34700000.0
2005-03-24 00:39:00,197.936,197.954,197.936,197.945,34600000.0
2005-03-24 00:40:00,197.927,197.938,197.927,197.938,38300000.0
2005-03-24 00:41:00,197.952,197.952,197.915,197.915,21700000.0
2005-03-24 00:42:00,197.931,197.931,197.905,197.918,31900000.0
2005-03-24 00:43:00,197.929,197.929,197.913,197.913,33800000.0
2005-03-24 00:44:00,197.928,197.928,197.892,197.919,38600000.0
2005-03-24 00:45:00,197.906,197.915,197.873,197.915,16900000.0
2005-03-24 00:46:00,197.906,197.907,197.893,197.907,24500000.0
2005-03-24 00:47:00,197.909,197.909,197.889,197.894,44300000.0
2005-03-24 00:48:00,197.914,197.924,197.904,197.906,30300000.0
2005-03-24 00:49:00,197.908,197.926,197.889,197.911,47200000.0
2005-03-24 00:50:00,197.927,197.927,197.866,197.909,41900000.0
2005-03-24 00:51:00,197.947,197.948,197.896,197.935,61400000.0
2005-03-24 00:52:00,197.951,197.967,197.943,197.943,75000000.0
2005-03-24 00:53:00,197.96,197.99,197.948,197.99,49400000.0
2005-03-24 00:54:00,197.968,197.968,197.917,197.917,55700000.0
2005-03-24 00:55:00,197.94,197.975,197.938,197.975,40600001.0
2005-03-24 00:56:00,198.008,198.029,197.997,198.029,76400001.0
2005-03-24 00:57:00,198.018,198.06,198.002,198.048,65100000.0
2005-03-24 00:58:00,198.006,198.069,198.006,198.053,47900000.0
2005-03-24 00:59:00,198.017,198.017,197.993,197.993,48700000.0
2005-03-24 01:00:00,198.02,198.033,198.01,198.028,36300000.0
2005-03-24 01:01:00,198.002,198.012,197.978,197.998,35500000.0
2005-03-24 01:02:00,198.038,198.038,197.955,198.033,67300001.0
2005-03-24 01:03:00,198.033,198.093,198.009,198.06,74400000.0
2005-03-24 01:04:00,198.051,198.095,198.027,198.027,69100000.0
2005-03-24 01:05:00,198.03,198.082,198.021,198.072,41000000.0
2005-03-24 01:06:00,198.097,198.116,198.078,198.082,44300000.0
2005-03-24 01:07:00,198.09,198.102,198.056,198.095,47500000.0
2005-03-24 01:08:00,198.077,198.112,198.056,198.112,60800000.0
2005-03-24 01:09:00,198.132,198.132,198.063,198.096,54599999.0
2005-03-24 01:10:00,198.118,198.173,198.118,198.15,62200001.0
2005-03-24 01:11:00,198.174,198.174,198.096,198.096,63400000.0
2005-03-24 01:12:00,198.185,198.185,198.149,198.163,101300002.0
2005-03-24 01:13:00,198.18,198.189,198.135,198.142,56199999.0
2005-03-24 01:14:00,198.124,198.181,198.124,198.144,48600000.0
2005-03-24 01:15:00,198.136,198.164,198.127,198.141,47200000.0
2005-03-24 01:16:00,198.165,198.172,198.122,198.152,58600000.0
2005-03-24 01:17:00,198.166,198.19,198.14,198.175,21200000.0
2005-03-24 01:18:00,198.143,198.184,198.142,198.157,34000000.0
2005-03-24 01:19:00,198.188,198.201,198.174,198.177,31100000.0
2005-03-24 01:20:00,198.217,198.217,198.13,198.13,78900000.0
2005-03-24 01:21:00,198.141,198.147,198.095,198.13,72400001.0
2005-03-24 01:22:00,198.147,198.16,198.105,198.105,56800000.0
2005-03-24 01:23:00,198.133,198.136,198.104,198.109,45000000.0
2005-03-24 01:24:00,198.101,198.158,198.093,198.157,29100000.0
2005-03-24 01:25:00,198.167,198.186,198.137,198.154,26000000.0
2005-03-24 01:26:00,198.108,198.143,198.099,198.116,64299999.0
2005-03-24 01:27:00,198.126,198.133,198.074,198.087,48700000.0
2005-03-24 01:28:00,198.054,198.092,198.043,198.088,24200000.0
2005-03-24 01:29:00,198.087,198.103,198.063,198.075,80500001.0
2005-03-24 01:30:00,198.097,198.117,198.081,198.116,22300000.0
2005-03-24 01:31:00,198.097,198.102,198.035,198.059,63400000.0
2005-03-24 01:32:00,198.08,198.104,198.079,198.104,38900000.0
2005-03-24 01:33:00,198.088,198.103,198.078,198.09,52500000.0
2005-03-24 01:34:00,198.095,198.098,198.065,198.077,55699999.0
2005-03-24 01:35:00,198.076,198.09,198.035,198.035,24300000.0
2005-03-24 01:36:00,198.053,198.071,198.034,198.045,65100001.0
2005-03-24 01:37:00,198.071,198.072,198.056,198.067,50200000.0
2005-03-24 01:38:00,198.073,198.107,198.073,198.103,31100000.0
2005-03-24 01:39:00,198.098,198.125,198.077,198.113,44300000.0
2005-03-24 01:40:00,198.106,198.133,198.089,198.115,56500000.0
2005-03-24 01:41:00,198.117,198.119,198.076,198.118,61300001.0
2005-03-24 01:42:00,198.118,198.118,198.074,198.09,27600000.0
2005-03-24 01:43:00,198.078,198.106,198.072,198.074,71600000.0
2005-03-24 01:44:00,198.086,198.102,198.076,198.102,34700000.0
2005-03-24 01:45:00,198.086,198.098,198.068,198.085,65300001.0
2005-03-24 01:46:00,198.083,198.13,198.083,198.13,25000000.0
2005-03-24 01:47:00,198.117,198.119,198.083,198.107,46200000.0
2005-03-24 01:48:00,198.106,198.106,198.078,198.084,14000000.0
2005-03-24 01:49:00,198.1,198.137,198.1,198.112,58800000.0
2005-03-24 01:50:00,198.123,198.167,198.106,198.167,41500000.0
2005-03-24 01:51:00,198.137,198.19,198.137,198.181,30100000.0
2005-03-24 01:52:00,198.131,198.171,198.123,198.171,19900000.0
2005-03-24 01:53:00,198.171,198.184,198.127,198.127,42600000.0
2005-03-24 01:54:00,198.173,198.173,198.124,198.138,54300000.0
2005-03-24 01:55:00,198.133,198.166,198.133,198.157,27300000.0
2005-03-24 01:56:00,198.148,198.171,198.142,198.142,36500000.0
2005-03-24 01:57:00,198.153,198.153,198.112,198.112,72200000.0
2005-03-24 01:58:00,198.096,198.143,198.081,198.081,102899999.0
2005-03-24 01:59:00,198.068,198.103,198.054,198.095,60700000.0
2005-03-24 02:00:00,198.073,198.088,198.066,198.079,39200000.0
2005-03-24 02:01:00,198.094,198.114,198.083,198.097,32100000.0
2005-03-24 02:02:00,198.084,198.117,198.072,198.106,59800000.0
2005-03-24 02:03:00,198.117,198.129,198.097,198.129,29800000.0
2005-03-24 02:04:00,198.12,198.138,198.101,198.129,66799999.0
2005-03-24 02:05:00,198.107,198.136,198.107,198.117,46200000.0
2005-03-24 02:06:00,198.14,198.153,198.123,198.123,59400000.0
2005-03-24 02:07:00,198.141,198.158,198.127,198.133,74600001.0
2005-03-24 02:08:00,198.172,198.172,198.106,198.163,43000000.0
2005-03-24 02:09:00,198.149,198.149,198.108,198.146,42300000.0
2005-03-24 02:10:00,198.128,198.149,198.107,198.107,66600000.0
2005-03-24 02:11:00,198.113,198.178,198.107,198.164,50000000.0
2005-03-24 02:12:00,198.174,198.213,198.163,198.213,99900001.0
2005-03-24 02:13:00,198.197,198.2,198.173,198.177,51700001.0
2005-03-24 02:14:00,198.168,198.209,198.163,198.2,84000000.0
2005-03-24 02:15:00,198.191,198.191,198.152,198.182,39200000.0
2005-03-24 02:16:00,198.158,198.222,198.157,198.207,63000000.0
2005-03-24 02:17:00,198.224,198.233,198.184,198.203,49400000.0
2005-03-24 02:18:00,198.176,198.216,198.176,198.205,33400000.0
2005-03-24 02:19:00,198.201,198.207,198.18,198.18,44900000.0
2005-03-24 02:20:00,198.199,198.225,198.193,198.21,36500000.0
2005-03-24 02:21:00,198.236,198.236,198.211,198.217,25800000.0
2005-03-24 02:22:00,198.201,198.238,198.201,198.211,48400000.0
2005-03-24 02:23:00,198.195,198.297,198.195,198.278,47500000.0
2005-03-24 02:24:00,198.271,198.3,198.266,198.294,53100000.0
2005-03-24 02:25:00,198.283,198.308,198.25,198.308,54300000.0
2005-03-24 02:26:00,198.318,198.326,198.297,198.298,53300000.0
2005-03-24 02:27:00,198.284,198.311,198.284,198.296,52200000.0
2005-03-24 02:28:00,198.268,198.271,198.248,198.261,56300000.0
2005-03-24 02:29:00,198.275,198.324,198.275,198.305,44200000.0
2005-03-24 02:30:00,198.306,198.316,198.286,198.296,67800000.0
2005-03-24 02:31:00,198.331,198.331,198.266,198.266,58500001.0
2005-03-24 02:32:00,198.26,198.292,198.26,198.283,55900000.0
2005-03-24 02:33:00,198.289,198.303,198.28,198.299,61300000.0
2005-03-24 02:34:00,198.299,198.32,198.294,198.308,43199999.0
2005-03-24 02:35:00,198.309,198.321,198.276,198.321,56500000.0
2005-03-24 02:36:00,198.349,198.353,198.294,198.318,66800000.0
2005-03-24 02:37:00,198.336,198.354,198.321,198.343,39900000.0
2005-03-24 02:38:00,198.322,198.339,198.302,198.302,62300001.0
2005-03-24 02:39:00,198.397,198.397,198.29,198.29,50600000.0
2005-03-24 02:40:00,198.284,198.284,198.239,198.239,74900001.0
2005-03-24 02:41:00,198.256,198.26,198.233,198.233,87899999.0
2005-03-24 02:42:00,198.225,198.256,198.218,198.242,58000000.0
2005-03-24 02:43:00,198.236,198.248,198.231,198.243,40299999.0
2005-03-24 02:44:00,198.25,198.298,198.237,198.298,47000000.0
2005-03-24 02:45:00,198.289,198.334,198.283,198.334,38300000.0
2005-03-24 02:46:00,198.312,198.328,198.283,198.283,27600000.0
2005-03-24 02:47:00,198.282,198.294,198.27,198.272,39700000.0
2005-03-24 02:48:00,198.267,198.289,198.241,198.241,70399999.0
2005-03-24 02:49:00,198.283,198.344,198.283,198.334,31300000.0
2005-03-24 02:50:00,198.317,198.35,198.296,198.35,49000000.0
2005-03-24 02:51:00,198.35,198.35,198.282,198.318,17000000.0
2005-03-24 02:52:00,198.329,198.339,198.296,198.339,87800000.0
2005-03-24 02:53:00,198.321,198.357,198.321,198.335,56299999.0
2005-03-24 02:54:00,198.333,198.366,198.33,198.366,22000000.0
2005-03-24 02:55:00,198.362,198.398,198.356,198.398,43600000.0
2005-03-24 02:56:00,198.397,198.414,198.387,198.39,93199998.0
2005-03-24 02:57:00,198.397,198.479,198.393,198.473,56200000.0
2005-03-24 02:58:00,198.497,198.514,198.446,198.446,60800000.0
2005-03-24 02:59:00,198.448,198.46,198.408,198.452,94799999.0
2005-03-24 03:00:00,198.421,198.421,198.379,198.381,40700000.0
2005-03-24 03:01:00,198.386,198.386,198.354,198.363,33500000.0
2005-03-24 03:02:00,198.35,198.353,198.301,198.31,60099999.0
2005-03-24 03:03:00,198.314,198.351,198.312,198.343,58899999.0
2005-03-24 03:04:00,198.338,198.385,198.331,198.37,79600000.0
2005-03-24 03:05:00,198.343,198.452,198.343,198.432,78999999.0
2005-03-24 03:06:00,198.435,198.482,198.425,198.475,71200000.0
2005-03-24 03:07:00,198.478,198.491,198.46,198.465,54500000.0
2005-03-24 03:08:00,198.482,198.494,198.472,198.482,40700000.0
2005-03-24 03:09:00,198.517,198.546,198.509,198.546,70700001.0
2005-03-24 03:10:00,198.588,198.612,198.543,198.591,52600001.0
2005-03-24 03:11:00,198.613,198.65,198.59,198.603,59900000.0
2005-03-24 03:12:00,198.638,198.641,198.606,198.633,71099998.0
2005-03-24 03:13:00,198.625,198.673,198.612,198.653,38300000.0
2005-03-24 03:14:00,198.669,198.722,198.669,198.69,37000001.0
2005-03-24 03:15:00,198.706,198.709,198.678,198.709,32000000.0
2005-03-24 03:16:00,198.669,198.705,198.669,198.702,40600000.0
2005-03-24 03:17:00,198.675,198.692,198.656,198.667,31400000.0
2005-03-24 03:18:00,198.657,198.678,198.602,198.615,69499999.0
2005-03-24 03:19:00,198.627,198.634,198.599,198.62,54000000.0
2005-03-24 03:20:00,198.616,198.626,198.561,198.561,39100000.0
2005-03-24 03:21:00,198.58,198.6,198.571,198.578,48000000.0
2005-03-24 03:22:00,198.573,198.602,198.573,198.589,72900000.0
2005-03-24 03:23:00,198.617,198.65,198.599,198.649,92200001.0
2005-03-24 03:24:00,198.696,198.708,198.656,198.656,47700000.0
2005-03-24 03:25:00,198.661,198.685,198.654,198.684,30300000.0
2005-03-24 03:26:00,198.662,198.67,198.657,198.657,30300000.0
2005-03-24 03:27:00,198.672,198.681,198.659,198.681,35000000.0
2005-03-24 03:28:00,198.672,198.688,198.658,198.665,46600000.0
2005-03-24 03:29:00,198.672,198.692,198.665,198.691,48600000.0
2005-03-24 03:30:00,198.673,198.673,198.651,198.66,42800000.0
2005-03-24 03:31:00,198.647,198.681,198.642,198.679,52699999.0
2005-03-24 03:32:00,198.682,198.717,198.677,198.707,38200000.0
2005-03-24 03:33:00,198.725,198.761,198.712,198.748,46300000.0
2005-03-24 03:34:00,198.76,198.865,198.759,198.859,70300000.0
2005-03-24 03:35:00,198.838,198.853,198.788,198.795,44400000.0
2005-03-24 03:36:00,198.797,198.823,198.784,198.811,72600000.0
2005-03-24 03:37:00,198.809,198.844,198.805,198.826,63500000.0
2005-03-24 03:38:00,198.851,198.856,198.794,198.818,30700000.0
2005-03-24 03:39:00,198.845,198.849,198.828,198.849,14400000.0
2005-03-24 03:40:00,198.832,198.855,198.822,198.825,59200001.0
2005-03-24 03:41:00,198.819,198.819,198.778,198.785,68200000.0
2005-03-24 03:42:00,198.782,198.807,198.771,198.784,81599999.0
2005-03-24 03:43:00,198.776,198.793,198.772,198.781,65500000.0
2005-03-24 03:44:00,198.789,198.8,198.771,198.792,52900000.0
2005-03-24 03:45:00,198.805,198.822,198.781,198.781,76700001.0
2005-03-24 03:46:00,198.771,198.787,198.757,198.766,55500000.0
2005-03-24 03:47:00,198.729,198.783,198.724,198.783,88699999.0
2005-03-24 03:48:00,198.759,198.768,198.745,198.768,38000000.0
2005-03-24 03:49:00,198.767,198.811,198.767,198.8,25600000.0
2005-03-24 03:50:00,198.829,198.829,198.785,198.805,44299999.0
2005-03-24 03:51:00,198.818,198.836,198.797,198.827,28600000.0
2005-03-24 03:52:00,198.831,198.86,198.792,198.792,56800000.0
2005-03-24 03:53:00,198.794,198.797,198.757,198.781,55199999.0
2005-03-24 03:54:00,198.765,198.802,198.751,198.787,47800000.0
2005-03-24 03:55:00,198.774,198.774,198.743,198.767,25700000.0
2005-03-24 03:56:00,198.76,198.821,198.76,198.815,37300000.0
2005-03-24 03:57:00,198.823,198.823,198.761,198.773,52300000.0
2005-03-24 03:58:00,198.756,198.761,198.715,198.715,54100000.0
2005-03-24 03:59:00,198.737,198.758,198.703,198.739,53600000.0
2005-03-24 04:00:00,198.72,198.751,198.675,198.741,34800000.0
2005-03-24 04:01:00,198.739,198.739,198.69,198.708,61800000.0
2005-03-24 04:02:00,198.742,198.758,198.721,198.736,60700000.0
2005-03-24 04:03:00,198.729,198.729,198.667,198.667,38300000.0
2005-03-24 04:04:00,198.654,198.691,198.638,198.674,42200000.0
2005-03-24 04:05:00,198.696,198.737,198.696,198.715,90900001.0
2005-03-24 04:06:00,198.717,198.717,198.696,198.715,41200000.0
2005-03-24 04:07:00,198.701,198.713,198.676,198.676,62099999.0
2005-03-24 04:08:00,198.688,198.712,198.671,198.698,82800000.0
2005-03-24 04:09:00,198.689,198.705,198.678,198.678,77099999.0
2005-03-24 04:10:00,198.694,198.698,198.655,198.655,46199999.0
2005-03-24 04:11:00,198.675,198.703,198.64,198.64,63799999.0
2005-03-24 04:12:00,198.656,198.717,198.656,198.678,90400000.0
2005-03-24 04:13:00,198.659,198.698,198.659,198.674,12100000.0
2005-03-24 04:14:00,198.657,198.673,198.599,198.609,78400001.0
2005-03-24 04:15:00,198.638,198.648,198.619,198.645,50400000.0
2005-03-24 04:16:00,198.637,198.661,198.617,198.617,37200000.0
2005-03-24 04:17:00,198.606,198.64,198.597,198.64,41800000.0
2005-03-24 04:18:00,198.632,198.632,198.591,198.614,43700001.0
2005-03-24 04:19:00,198.562,198.612,198.523,198.612,38300000.0
2005-03-24 04:20:00,198.612,198.612,198.565,198.584,33300000.0
2005-03-24 04:21:00,198.578,198.607,198.575,198.598,39300000.0
2005-03-24 04:22:00,198.58,198.643,198.58,198.629,30600000.0
2005-03-24 04:23:00,198.625,198.628,198.59,198.59,35900000.0
2005-03-24 04:24:00,198.582,198.582,198.526,198.544,42700000.0
2005-03-24 04:25:00,198.531,198.582,198.531,198.562,43899999.0
2005-03-24 04:26:00,198.573,198.582,198.544,198.544,34700000.0
2005-03-24 04:27:00,198.531,198.604,198.53,198.604,37400000.0
2005-03-24 04:28:00,198.591,198.621,198.581,198.617,47000000.0
2005-03-24 04:29:00,198.632,198.646,198.631,198.638,49199999.0
2005-03-24 04:30:00,198.644,198.671,198.64,198.667,33100000.0
2005-03-24 04:31:00,198.679,198.68,198.648,198.648,39000000.0
2005-03-24 04:32:00,198.638,198.644,198.62,198.629,30800000.0
2005-03-24 04:33:00,198.57,198.604,198.548,198.576,98699999.0
2005-03-24 04:34:00,198.56,198.576,198.527,198.573,37600000.0
2005-03-24 04:35:00,198.591,198.591,198.47,198.47,108599999.0
2005-03-24 04:36:00,198.464,198.483,198.443,198.466,58499999.0
2005-03-24 04:37:00,198.486,198.492,198.446,198.458,69900000.0
2005-03-24 04:38:00,198.461,198.518,198.456,198.513,44700000.0
2005-03-24 04:39:00,198.56,198.56,198.499,198.52,44400000.0
2005-03-24 04:40:00,198.504,198.504,198.464,198.473,44700000.0
2005-03-24 04:41:00,198.485,198.507,198.46,198.507,43800000.0
2005-03-24 04:42:00,198.502,198.523,198.48,198.518,64300000.0
2005-03-24 04:43:00,198.536,198.543,198.522,198.526,51399999.0
2005-03-24 04:44:00,198.534,198.534,198.483,198.485,67899999.0
2005-03-24 04:45:00,198.478,198.545,198.478,198.516,54399999.0
2005-03-24 04:46:00,198.514,198.536,198.492,198.525,55500000.0
2005-03-24 04:47:00,198.554,198.554,198.535,198.54,34700000.0
2005-03-24 04:48:00,198.595,198.595,198.515,198.531,42600000.0
2005-03-24 04:49:00,198.557,198.561,198.54,198.561,55900000.0
2005-03-24 04:50:00,198.577,198.577,198.549,198.566,65800000.0
2005-03-24 04:51:00,198.556,198.587,198.539,198.572,55700000.0
2005-03-24 04:52:00,198.587,198.598,198.511,198.523,72199999.0
2005-03-24 04:53:00,198.524,198.539,198.499,198.499,53000000.0
2005-03-24 04:54:00,198.528,198.544,198.493,198.544,24900000.0
2005-03-24 04:55:00,198.531,198.551,198.524,198.542,47800001.0
2005-03-24 04:56:00,198.559,198.586,198.547,198.57,53600000.0
2005-03-24 04:57:00,198.571,198.583,198.552,198.58,74400000.0
2005-03-24 04:58:00,198.571,198.626,198.571,198.617,42700000.0
2005-03-24 04:59:00,198.6,198.629,198.579,198.591,43300000.0
2005-03-24 05:00:00,198.585,198.585,198.544,198.555,40400000.0
2005-03-24 05:01:00,198.556,198.602,198.544,198.602,62100000.0
2005-03-24 05:02:00,198.576,198.588,198.541,198.544,81700001.0
2005-03-24 05:03:00,198.562,198.592,198.546,198.592,60900000.0
2005-03-24 05:04:00,198.6,198.646,198.6,198.602,32500001.0
2005-03-24 05:05:00,198.597,198.617,198.588,198.616,65199999.0
2005-03-24 05:06:00,198.637,198.637,198.586,198.611,48200000.0
2005-03-24 05:07:00,198.578,198.582,198.558,198.578,74300000.0
2005-03-24 05:08:00,198.574,198.594,198.574,198.588,69400001.0
2005-03-24 05:09:00,198.58,198.599,198.566,198.589,38300000.0
2005-03-24 05:10:00,198.599,198.637,198.59,198.615,69400000.0
2005-03-24 05:11:00,198.608,198.634,198.594,198.634,59799999.0
2005-03-24 05:12:00,198.63,198.631,198.604,198.615,80799999.0
2005-03-24 05:13:00,198.623,198.632,198.608,198.614,67300001.0
2005-03-24 05:14:00,198.644,198.654,198.629,198.638,90799999.0
2005-03-24 05:15:00,198.663,198.677,198.651,198.655,64799999.0
2005-03-24 05:16:00,198.65,198.677,198.636,198.639,21100000.0
2005-03-24 05:17:00,198.642,198.643,198.608,198.623,37700000.0
2005-03-24 05:18:00,198.67,198.67,198.607,198.607,49100000.0
2005-03-24 05:19:00,198.578,198.627,198.578,198.584,43700000.0
2005-03-24 05:20:00,198.617,198.617,198.551,198.554,25100000.0
2005-03-24 05:21:00,198.549,198.566,198.531,198.55,49300000.0
2005-03-24 05:22:00,198.575,198.575,198.502,198.52,49200000.0
2005-03-24 05:23:00,198.52,198.563,198.514,198.52,59099998.0
2005-03-24 05:24:00,198.547,198.557,198.51,198.51,56600000.0
2005-03-24 05:25:00,198.549,198.554,198.533,198.54,53200000.0
2005-03-24 05:26:00,198.56,198.575,198.527,198.527,44600000.0
2005-03-24 05:27:00,198.581,198.581,198.554,198.575,41700000.0
2005-03-24 05:28:00,198.572,198.573,198.554,198.565,44700000.0
2005-03-24 05:29:00,198.565,198.579,198.544,198.579,53000000.0
2005-03-24 05:30:00,198.591,198.601,198.56,198.574,46200000.0
2005-03-24 05:31:00,198.612,198.612,198.576,198.576,51500000.0
2005-03-24 05:32:00,198.61,198.617,198.597,198.616,54400000.0
2005-03-24 05:33:00,198.606,198.638,198.597,198.597,63199999.0
2005-03-24 05:34:00,198.629,198.63,198.613,198.613,31100000.0
2005-03-24 05:35:00,198.62,198.62,198.573,198.589,53000000.0
2005-03-24 05:36:00,198.608,198.615,198.593,198.602,57600000.0
2005-03-24 05:37:00,198.605,198.65,198.605,198.632,44200000.0
2005-03-24 05:38:00,198.588,198.615,198.572,198.615,47200000.0
2005-03-24 05:39:00,198.607,198.607,198.582,198.595,36900000.0
2005-03-24 05:40:00,198.609,198.609,198.576,198.602,47299999.0
2005-03-24 05:41:00,198.549,198.626,198.549,198.625,44300000.0
2005-03-24 05:42:00,198.639,198.639,198.534,198.611,43000000.0
2005-03-24 05:43:00,198.597,198.643,198.597,198.634,62800000.0
2005-03-24 05:44:00,198.649,198.649,198.615,198.635,38800000.0
2005-03-24 05:45:00,198.637,198.637,198.603,198.615,58599999.0
2005-03-24 05:46:00,198.622,198.639,198.618,198.638,67700000.0
2005-03-24 05:47:00,198.604,198.627,198.594,198.611,43700000.0
2005-03-24 05:48:00,198.65,198.65,198.59,198.603,56800000.0
2005-03-24 05:49:00,198.573,198.607,198.568,198.607,52800000.0
2005-03-24 05:50:00,198.602,198.622,198.586,198.613,89599999.0
2005-03-24 05:51:00,198.611,198.626,198.554,198.554,29200000.0
2005-03-24 05:52:00,198.548,198.611,198.509,198.611,69100000.0
2005-03-24 05:53:00,198.613,198.653,198.603,198.641,59800000.0
2005-03-24 05:54:00,198.649,198.674,198.649,198.649,56200000.0
2005-03-24 05:55:00,198.648,198.675,198.648,198.664,48599999.0
2005-03-24 05:56:00,198.658,198.681,198.635,198.635,59200001.0
2005-03-24 05:57:00,198.647,198.681,198.628,198.628,30700000.0
2005-03-24 05:58:00,198.653,198.653,198.619,198.623,45700000.0
2005-03-24 05:59:00,198.62,198.62,198.549,198.57,71499999.0
2005-03-24 06:00:00,198.563,198.563,198.514,198.522,36100000.0
2005-03-24 06:01:00,198.567,198.59,198.548,198.548,51799999.0
2005-03-24 06:02:00,198.538,198.588,198.538,198.588,29500000.0
2005-03-24 06:03:00,198.574,198.583,198.555,198.575,55000000.0
2005-03-24 06:04:00,198.591,198.615,198.577,198.595,85900000.0
2005-03-24 06:05:00,198.576,198.599,198.564,198.588,48400000.0
2005-03-24 06:06:00,198.604,198.613,198.576,198.59,75900000.0
2005-03-24 06:07:00,198.598,198.663,198.598,198.663,96700000.0
2005-03-24 06:08:00,198.609,198.626,198.605,198.61,31500000.0
2005-03-24 06:09:00,198.606,198.629,198.598,198.616,53800000.0
2005-03-24 06:10:00,198.613,198.655,198.613,198.655,50300001.0
2005-03-24 06:11:00,198.648,198.668,198.648,198.662,68800001.0
2005-03-24 06:12:00,198.619,198.657,198.603,198.657,29000000.0
2005-03-24 06:13:00,198.639,198.645,198.59,198.59,59499999.0
2005-03-24 06:14:00,198.633,198.683,198.633,198.683,81999999.0
2005-03-24 06:15:00,198.701,198.701,198.651,198.655,37900000.0
2005-03-24 06:16:00,198.676,198.73,198.668,198.714,81300002.0
2005-03-24 06:17:00,198.71,198.732,198.693,198.73,46000000.0
2005-03-24 06:18:00,198.737,198.737,198.695,198.695,55300000.0
2005-03-24 06:19:00,198.693,198.726,198.673,198.704,71800000.0
2005-03-24 06:20:00,198.702,198.702,198.653,198.678,96599999.0
2005-03-24 06:21:00,198.683,198.706,198.668,198.68,42499999.0
2005-03-24 06:22:00,198.684,198.707,198.66,198.66,27400000.0
2005-03-24 06:23:00,198.674,198.683,198.661,198.672,61400001.0
2005-03-24 06:24:00,198.656,198.701,198.656,198.701,33500000.0
2005-03-24 06:25:00,198.705,198.723,198.682,198.682,77700000.0
2005-03-24 06:26:00,198.697,198.735,198.688,198.735,64400001.0
2005-03-24 06:27:00,198.731,198.782,198.731,198.748,54900001.0
2005-03-24 06:28:00,198.727,198.761,198.727,198.738,62400001.0
2005-03-24 06:29:00,198.738,198.755,198.73,198.75,78400001.0
2005-03-24 06:30:00,198.726,198.748,198.722,198.739,44800000.0
2005-03-24 06:31:00,198.73,198.772,198.73,198.755,83000001.0
2005-03-24 06:32:00,198.726,198.773,198.726,198.749,62500001.0
2005-03-24 06:33:00,198.757,198.773,198.741,198.773,31600000.0
2005-03-24 06:34:00,198.77,198.798,198.758,198.798,21000000.0
2005-03-24 06:35:00,198.789,198.822,198.784,198.817,47000000.0
2005-03-24 06:36:00,198.822,198.823,198.795,198.802,48300000.0
2005-03-24 06:37:00,198.792,198.807,198.781,198.781,45100000.0
2005-03-24 06:38:00,198.789,198.791,198.767,198.787,69700000.0
2005-03-24 06:39:00,198.809,198.809,198.753,198.78,99200001.0
2005-03-24 06:40:00,198.817,198.837,198.781,198.813,59900000.0
2005-03-24 06:41:00,198.817,198.833,198.76,198.76,17900000.0
2005-03-24 06:42:00,198.822,198.828,198.764,198.788,60399999.0
2005-03-24 06:43:00,198.751,198.82,198.741,198.817,68200000.0
2005-03-24 06:44:00,198.829,198.845,198.828,198.837,63900000.0
2005-03-24 06:45:00,198.849,198.849,198.808,198.823,40500000.0
2005-03-24 06:46:00,198.822,198.838,198.806,198.833,90600001.0
2005-03-24 06:47:00,198.864,198.906,198.856,198.906,82700001.0
2005-03-24 06:48:00,198.925,198.925,198.868,198.897,70200000.0
2005-03-24 06:49:00,198.861,198.91,198.853,198.91,41000001.0
2005-03-24 06:50:00,198.886,198.892,198.863,198.863,28600000.0
2005-03-24 06:51:00,198.874,198.874,198.84,198.86,52200000.0
2005-03-24 06:52:00,198.842,198.872,198.828,198.828,66400000.0
2005-03-24 06:53:00,198.832,198.843,198.813,198.843,42200000.0
2005-03-24 06:54:00,198.826,198.826,198.782,198.785,33100000.0
2005-03-24 06:55:00,198.763,198.775,198.728,198.75,68899998.0
2005-03-24 06:56:00,198.766,198.766,198.727,198.732,16000000.0
2005-03-24 06:57:00,198.729,198.768,198.705,198.768,58500001.0
2005-03-24 06:58:00,198.725,198.739,198.719,198.724,39800000.0
2005-03-24 06:59:00,198.692,198.739,198.682,198.72,30500000.0
2005-03-24 07:00:00,198.721,198.739,198.705,198.708,40199999.0
2005-03-24 07:01:00,198.715,198.777,198.696,198.728,57500000.0
2005-03-24 07:02:00,198.735,198.748,198.705,198.748,31200000.0
2005-03-24 07:03:00,198.746,198.746,198.724,198.735,51300001.0
2005-03-24 07:04:00,198.75,198.751,198.712,198.724,24800000.0
2005-03-24 07:05:00,198.733,198.773,198.732,198.755,59000000.0
2005-03-24 07:06:00,198.781,198.781,198.711,198.753,78700000.0
2005-03-24 07:07:00,198.759,198.761,198.718,198.718,63500000.0
2005-03-24 07:08:00,198.737,198.743,198.716,198.73,51800000.0
2005-03-24 07:09:00,198.749,198.751,198.718,198.723,52200000.0
2005-03-24 07:10:00,198.737,198.773,198.735,198.756,36700000.0
2005-03-24 07:11:00,198.756,198.777,198.742,198.765,55200000.0
2005-03-24 07:12:00,198.787,198.787,198.74,198.765,58600001.0
2005-03-24 07:13:00,198.765,198.77,198.74,198.751,65900000.0
2005-03-24 07:14:00,198.734,198.768,198.722,198.757,40100000.0
2005-03-24 07:15:00,198.807,198.807,198.761,198.765,68600000.0
2005-03-24 07:16:00,198.784,198.813,198.767,198.767,53000000.0
2005-03-24 07:17:00,198.76,198.782,198.76,198.779,65800000.0
2005-03-24 07:18:00,198.759,198.8,198.758,198.787,64900000.0
2005-03-24 07:19:00,198.792,198.792,198.747,198.774,66800001.0
2005-03-24 07:20:00,198.746,198.751,198.703,198.703,40100000.0
2005-03-24 07:21:00,198.731,198.736,198.713,198.713,42200000.0
2005-03-24 07:22:00,198.707,198.767,198.707,198.764,55100000.0
2005-03-24 07:23:00,198.747,198.78,198.742,198.742,44000000.0
2005-03-24 07:24:00,198.759,198.798,198.759,198.798,44600000.0
2005-03-24 07:25:00,198.808,198.823,198.781,198.8,83400000.0
2005-03-24 07:26:00,198.804,198.804,198.75,198.771,58199999.0
2005-03-24 07:27:00,198.77,198.787,198.704,198.704,37600000.0
2005-03-24 07:28:00,198.758,198.806,198.758,198.775,40500000.0
2005-03-24 07:29:00,198.778,198.795,198.749,198.777,37100000.0
2005-03-24 07:30:00,198.76,198.79,198.76,198.773,39500000.0
2005-03-24 07:31:00,198.802,198.809,198.748,198.774,64500000.0
2005-03-24 07:32:00,198.757,198.805,198.749,198.805,72000001.0
2005-03-24 07:33:00,198.781,198.817,198.771,198.798,36500000.0
2005-03-24 07:34:00,198.79,198.802,198.749,198.789,40000000.0
2005-03-24 07:35:00,198.786,198.8,198.76,198.8,46100000.0
2005-03-24 07:36:00,198.806,198.806,198.759,198.784,35700000.0
2005-03-24 07:37:00,198.78,198.845,198.78,198.793,49800000.0
2005-03-24 07:38:00,198.749,198.765,198.74,198.763,115300000.0
2005-03-24 07:39:00,198.75,198.765,198.734,198.757,69600000.0
2005-03-24 07:40:00,198.763,198.786,198.746,198.785,44600000.0
2005-03-24 07:41:00,198.784,198.793,198.762,198.762,46700001.0
2005-03-24 07:42:00,198.786,198.786,198.748,198.748,25999999.0
2005-03-24 07:43:00,198.741,198.75,198.711,198.711,34000000.0
2005-03-24 07:44:00,198.759,198.771,198.736,198.736,41000000.0
2005-03-24 07:45:00,198.777,198.8,198.733,198.733,65900001.0
2005-03-24 07:46:00,198.748,198.818,198.73,198.818,57699999.0
2005-03-24 07:47:00,198.828,198.828,198.783,198.812,47200000.0
2005-03-24 07:48:00,198.812,198.824,198.782,198.808,38100000.0
2005-03-24 07:49:00,198.811,198.826,198.762,198.762,48000000.0
2005-03-24 07:50:00,198.787,198.787,198.728,198.728,59199999.0
2005-03-24 07:51:00,198.746,198.8,198.728,198.8,46100000.0
2005-03-24 07:52:00,198.747,198.78,198.734,198.752,81300001.0
2005-03-24 07:53:00,198.745,198.751,198.732,198.751,54900000.0
2005-03-24 07:54:00,198.744,198.785,198.735,198.77,53900000.0
2005-03-24 07:55:00,198.742,198.768,198.734,198.766,63900000.0
2005-03-24 07:56:00,198.77,198.798,198.766,198.77,54700000.0
2005-03-24 07:57:00,198.784,198.799,198.749,198.789,40600000.0
2005-03-24 07:58:00,198.78,198.791,198.772,198.78,69000000.0
2005-03-24 07:59:00,198.765,198.818,198.751,198.799,51000000.0
2005-03-24 08:00:00,198.793,198.871,198.793,198.847,64600000.0
2005-03-24 08:01:00,198.826,198.826,198.792,198.792,56300000.0
2005-03-24 08:02:00,198.778,198.795,198.767,198.782,92700001.0
2005-03-24 08:03:00,198.787,198.787,198.691,198.694,25700000.0
2005-03-24 08:04:00,198.69,198.716,198.69,198.698,54700000.0
2005-03-24 08:05:00,198.697,198.723,198.695,198.697,73699999.0
2005-03-24 08:06:00,198.714,198.714,198.696,198.713,45999999.0
2005-03-24 08:07:00,198.734,198.748,198.715,198.731,52599999.0
2005-03-24 08:08:00,198.742,198.751,198.708,198.708,34400000.0
2005-03-24 08:09:00,198.717,198.718,198.678,198.678,30700000.0
2005-03-24 08:10:00,198.688,198.726,198.68,198.726,43900000.0
2005-03-24 08:11:00,198.742,198.766,198.742,198.766,31200000.0
2005-03-24 08:12:00,198.807,198.807,198.747,198.779,38600000.0
2005-03-24 08:13:00,198.815,198.815,198.75,198.763,29600000.0
2005-03-24 08:14:00,198.763,198.779,198.739,198.77,47299999.0
2005-03-24 08:15:00,198.812,198.812,198.775,198.781,32700000.0
2005-03-24 08:16:00,198.792,198.793,198.765,198.792,27500000.0
2005-03-24 08:17:00,198.798,198.812,198.786,198.786,28500000.0
2005-03-24 08:18:00,198.791,198.791,198.752,198.756,47000000.0
2005-03-24 08:19:00,198.764,198.774,198.746,198.765,34300000.0
2005-03-24 08:20:00,198.775,198.787,198.748,198.748,22300000.0
2005-03-24 08:21:00,198.764,198.769,198.713,198.724,39500000.0
2005-03-24 08:22:00,198.72,198.768,198.72,198.752,22000000.0
2005-03-24 08:23:00,198.76,198.796,198.737,198.796,67900000.0
2005-03-24 08:24:00,198.824,198.824,198.768,198.791,52000000.0
2005-03-24 08:25:00,198.767,198.778,198.73,198.758,57100000.0
2005-03-24 08:26:00,198.736,198.777,198.735,198.763,34600000.0
2005-03-24 08:27:00,198.798,198.798,198.745,198.745,28200000.0
2005-03-24 08:28:00,198.767,198.802,198.761,198.802,60600000.0
2005-03-24 08:29:00,198.717,198.79,198.717,198.79,14100000.0
2005-03-24 08:30:00,198.774,198.774,198.705,198.715,33000000.0
2005-03-24 08:31:00,198.744,198.777,198.73,198.734,32300000.0
2005-03-24 08:32:00,198.743,198.751,198.696,198.716,53200000.0
2005-03-24 08:33:00,198.735,198.763,198.722,198.749,50700000.0
2005-03-24 08:34:00,198.747,198.772,198.728,198.751,83099999.0
2005-03-24 08:35:00,198.737,198.737,198.691,198.716,50600000.0
2005-03-24 08:36:00,198.709,198.709,198.67,198.698,28700000.0
2005-03-24 08:37:00,198.684,198.719,198.657,198.657,78299999.0
2005-03-24 08:38:00,198.663,198.689,198.652,198.653,94800000.0
2005-03-24 08:39:00,198.647,198.661,198.624,198.624,58500001.0
2005-03-24 08:40:00,198.644,198.663,198.636,198.64,49000000.0
2005-03-24 08:41:00,198.635,198.683,198.632,198.673,55400000.0
2005-03-24 08:42:00,198.671,198.686,198.652,198.665,83300001.0
2005-03-24 08:43:00,198.664,198.673,198.619,198.619,49799999.0
2005-03-24 08:44:00,198.622,198.647,198.602,198.602,61100000.0
2005-03-24 08:45:00,198.604,198.64,198.598,198.621,57800000.0
2005-03-24 08:46:00,198.608,198.651,198.587,198.651,72700001.0
2005-03-24 08:47:00,198.657,198.675,198.626,198.667,92300001.0
2005-03-24 08:48:00,198.725,198.725,198.641,198.654,43800000.0
2005-03-24 08:49:00,198.645,198.673,198.645,198.648,29700000.0
2005-03-24 08:50:00,198.639,198.712,198.636,198.712,19200000.0
2005-03-24 08:51:00,198.738,198.738,198.703,198.732,46899999.0
2005-03-24 08:52:00,198.718,198.752,198.708,198.74,68200001.0
2005-03-24 08:53:00,198.735,198.747,198.708,198.723,95800001.0
2005-03-24 08:54:00,198.757,198.773,198.741,198.752,39300000.0
2005-03-24 08:55:00,198.78,198.799,198.751,198.799,35700000.0
2005-03-24 08:56:00,198.763,198.784,198.754,198.764,39099999.0
2005-03-24 08:57:00,198.741,198.801,198.741,198.784,55400000.0
2005-03-24 08:58:00,198.76,198.809,198.76,198.79,50300000.0
2005-03-24 08:59:00,198.816,198.827,198.789,198.789,65599999.0
2005-03-24 09:00:00,198.796,198.813,198.766,198.77,48900000.0
2005-03-24 09:01:00,198.787,198.813,198.755,198.784,75000001.0
2005-03-24 09:02:00,198.75,198.75,198.653,198.656,49000001.0
2005-03-24 09:03:00,198.685,198.691,198.659,198.676,67100001.0
2005-03-24 09:04:00,198.652,198.741,198.652,198.72,28600000.0
2005-03-24 09:05:00,198.693,198.712,198.691,198.697,46600000.0
2005-03-24 09:06:00,198.669,198.713,198.657,198.687,110100000.0
2005-03-24 09:07:00,198.676,198.692,198.659,198.659,15700000.0
2005-03-24 09:08:00,198.619,198.663,198.618,198.652,35100000.0
2005-03-24 09:09:00,198.654,198.68,198.634,198.648,34600000.0
2005-03-24 09:10:00,198.659,198.659,198.579,198.579,50399999.0
2005-03-24 09:11:00,198.597,198.621,198.592,198.608,46600000.0
2005-03-24 09:12:00,198.645,198.69,198.632,198.685,89900000.0
2005-03-24 09:13:00,198.66,198.687,198.629,198.673,109200000.0
2005-03-24 09:14:00,198.692,198.702,198.665,198.665,31300000.0
2005-03-24 09:15:00,198.707,198.729,198.694,198.714,77700000.0
2005-03-24 09:16:00,198.716,198.747,198.694,198.738,65400000.0
2005-03-24 09:17:00,198.725,198.742,198.721,198.737,42800000.0
2005-03-24 09:18:00,198.749,198.782,198.736,198.76,47100000.0
2005-03-24 09:19:00,198.744,198.744,198.715,198.715,31900000.0
2005-03-24 09:20:00,198.691,198.74,198.691,198.731,50300000.0
2005-03-24 09:21:00,198.734,198.738,198.682,198.683,55399999.0
2005-03-24 09:22:00,198.706,198.743,198.702,198.735,56700001.0
2005-03-24 09:23:00,198.752,198.761,198.725,198.739,43500000.0
2005-03-24 09:24:00,198.749,198.798,198.735,198.797,57400000.0
2005-03-24 09:25:00,198.802,198.84,198.801,198.801,75000000.0
2005-03-24 09:26:00,198.822,198.835,198.787,198.805,75000000.0
2005-03-24 09:27:00,198.82,198.825,198.794,198.808,75300000.0
2005-03-24 09:28:00,198.793,198.814,198.769,198.798,47200000.0
2005-03-24 09:29:00,198.783,198.819,198.779,198.786,86200000.0
2005-03-24 09:30:00,198.774,198.793,198.764,198.764,33200000.0
2005-03-24 09:31:00,198.788,198.817,198.787,198.817,41400000.0
2005-03-24 09:32:00,198.808,198.833,198.801,198.803,53000000.0
2005-03-24 09:33:00,198.835,198.859,198.822,198.831,60700000.0
2005-03-24 09:34:00,198.859,198.887,198.852,198.878,45500000.0
2005-03-24 09:35:00,198.866,198.909,198.866,198.899,52800000.0
2005-03-24 09:36:00,198.906,198.931,198.892,198.911,24300000.0
2005-03-24 09:37:00,198.903,198.908,198.86,198.88,46200000.0
2005-03-24 09:38:00,198.841,198.867,198.841,198.857,43100000.0
2005-03-24 09:39:00,198.88,198.904,198.874,198.904,29900000.0
2005-03-24 09:40:00,198.902,198.932,198.891,198.915,38100000.0
2005-03-24 09:41:00,198.865,198.885,198.838,198.852,28200000.0
2005-03-24 09:42:00,198.845,198.882,198.844,198.869,39000000.0
2005-03-24 09:43:00,198.859,198.951,198.856,198.951,58200000.0
2005-03-24 09:44:00,198.944,198.947,198.907,198.946,62600001.0
2005-03-24 09:45:00,198.972,198.977,198.895,198.93,36800000.0
2005-03-24 09:46:00,198.969,198.981,198.936,198.98,47000000.0
2005-03-24 09:47:00,199.003,199.004,198.967,198.973,24600000.0
2005-03-24 09:48:00,199.001,199.011,198.976,198.986,19800000.0
2005-03-24 09:49:00,198.997,199.067,198.997,199.05,33500000.0
2005-03-24 09:50:00,199.056,199.155,199.038,199.154,74600002.0
2005-03-24 09:51:00,199.153,199.163,199.129,199.137,32900000.0
2005-03-24 09:52:00,199.129,199.132,199.082,199.094,72400000.0
2005-03-24 09:53:00,199.078,199.088,199.053,199.065,33300000.0
2005-03-24 09:54:00,199.05,199.067,199.013,199.039,65000001.0
2005-03-24 09:55:00,199.051,199.062,199.018,199.03,62600001.0
2005-03-24 09:56:00,199.018,199.049,199.002,199.023,42200000.0
2005-03-24 09:57:00,199.01,199.028,199.005,199.028,60400000.0
2005-03-24 09:58:00,199.026,199.06,199.01,199.057,46400000.0
2005-03-24 09:59:00,199.079,199.087,199.029,199.065,34600000.0
2005-03-24 10:00:00,199.094,199.186,199.094,199.18,59299999.0
2005-03-24 10:01:00,199.199,199.199,199.122,199.122,35300000.0
2005-03-24 10:02:00,199.135,199.271,199.135,199.245,46899999.0
2005-03-24 10:03:00,199.212,199.224,199.19,199.207,46200000.0
2005-03-24 10:04:00,199.184,199.239,199.178,199.239,26400000.0
2005-03-24 10:05:00,199.242,199.242,199.191,199.191,28700000.0
2005-03-24 10:06:00,199.199,199.217,199.188,199.204,48500000.0
2005-03-24 10:07:00,199.223,199.249,199.223,199.235,48700000.0
2005-03-24 10:08:00,199.206,199.206,199.158,199.158,44700000.0
2005-03-24 10:09:00,199.185,199.185,199.106,199.118,41100000.0
2005-03-24 10:10:00,199.117,199.129,199.088,199.096,81100000.0
2005-03-24 10:11:00,199.068,199.118,199.068,199.118,46800000.0
2005-03-24 10:12:00,199.089,199.089,199.068,199.075,48800000.0
2005-03-24 10:13:00,199.051,199.086,199.051,199.051,56099999.0
2005-03-24 10:14:00,199.055,199.075,199.04,199.054,60000000.0
2005-03-24 10:15:00,199.082,199.089,199.047,199.063,56200000.0
2005-03-24 10:16:00,199.086,199.096,199.06,199.06,47900001.0
2005-03-24 10:17:00,199.053,199.084,199.053,199.07,69399998.0
2005-03-24 10:18:00,199.09,199.112,199.061,199.112,55699999.0
2005-03-24 10:19:00,199.127,199.148,199.107,199.137,33000000.0
2005-03-24 10:20:00,199.15,199.15,199.128,199.13,107500002.0
2005-03-24 10:21:00,199.129,199.158,199.121,199.121,50500000.0
2005-03-24 10:22:00,199.127,199.149,199.101,199.106,21700000.0
2005-03-24 10:23:00,199.111,199.125,199.08,199.08,36800000.0
2005-03-24 10:24:00,199.068,199.117,199.067,199.067,50500000.0
2005-03-24 10:25:00,199.093,199.116,199.083,199.116,68200000.0
2005-03-24 10:26:00,199.145,199.145,199.095,199.1,64600000.0
2005-03-24 10:27:00,199.105,199.11,199.083,199.101,31600000.0
2005-03-24 10:28:00,199.132,199.16,199.106,199.16,87400000.0
2005-03-24 10:29:00,199.143,199.178,199.126,199.149,59700000.0
2005-03-24 10:30:00,199.156,199.173,199.135,199.135,92800000.0
2005-03-24 10:31:00,199.129,199.163,199.116,199.144,50200000.0
2005-03-24 10:32:00,199.124,199.172,199.124,199.135,86600001.0
2005-03-24 10:33:00,199.164,199.164,199.08,199.08,71600000.0
2005-03-24 10:34:00,199.078,199.139,199.078,199.139,32100000.0
2005-03-24 10:35:00,199.1,199.105,199.085,199.093,62199999.0
2005-03-24 10:36:00,199.124,199.124,199.084,199.098,42000000.0
2005-03-24 10:37:00,199.107,199.114,199.064,199.073,47100000.0
2005-03-24 10:38:00,199.072,199.079,199.053,199.053,61599999.0
2005-03-24 10:39:00,199.072,199.079,199.027,199.027,68000000.0
2005-03-24 10:40:00,199.023,199.036,198.984,198.984,34800000.0
2005-03-24 10:41:00,198.998,199.016,198.963,198.975,61400000.0
2005-03-24 10:42:00,198.992,198.992,198.944,198.957,47500000.0
2005-03-24 10:43:00,198.923,198.94,198.898,198.912,37500000.0
2005-03-24 10:44:00,198.92,198.92,198.846,198.846,70199999.0
2005-03-24 10:45:00,198.873,198.887,198.849,198.887,58999999.0
2005-03-24 10:46:00,198.9,198.914,198.879,198.897,44200000.0
2005-03-24 10:47:00,198.913,198.94,198.892,198.933,72700000.0
2005-03-24 10:48:00,198.959,198.984,198.887,198.887,34300000.0
2005-03-24 10:49:00,198.86,198.907,198.823,198.823,53500000.0
2005-03-24 10:50:00,198.837,198.875,198.826,198.848,71600000.0
2005-03-24 10:51:00,198.865,198.886,198.857,198.877,44200000.0
2005-03-24 10:52:00,198.855,198.899,198.854,198.891,52900000.0
2005-03-24 10:53:00,198.895,198.915,198.86,198.86,67400000.0
2005-03-24 10:54:00,198.901,198.901,198.832,198.857,92599999.0
2005-03-24 10:55:00,198.834,198.838,198.773,198.804,54700000.0
2005-03-24 10:56:00,198.814,198.839,198.804,198.831,50700000.0
2005-03-24 10:57:00,198.841,198.867,198.841,198.849,56900000.0
2005-03-24 10:58:00,198.858,198.896,198.858,198.88,16000000.0
2005-03-24 10:59:00,198.866,198.885,198.856,198.878,80000000.0
2005-03-24 11:00:00,198.897,198.899,198.844,198.844,37500000.0
2005-03-24 11:01:00,198.864,198.864,198.815,198.832,25200000.0
2005-03-24 11:02:00,198.828,198.855,198.825,198.855,32600000.0
2005-03-24 11:03:00,198.85,198.869,198.814,198.814,25500000.0
2005-03-24 11:04:00,198.819,198.828,198.8,198.828,34399999.0
2005-03-24 11:05:00,198.811,198.852,198.811,198.815,37500000.0
2005-03-24 11:06:00,198.823,198.837,198.792,198.821,32800000.0
2005-03-24 11:07:00,198.83,198.869,198.83,198.854,72100000.0
2005-03-24 11:08:00,198.873,198.945,198.859,198.942,44300000.0
2005-03-24 11:09:00,198.92,198.936,198.905,198.923,33900000.0
2005-03-24 11:10:00,198.946,198.946,198.894,198.898,38700000.0
2005-03-24 11:11:00,198.9,198.933,198.9,198.921,63400000.0
2005-03-24 11:12:00,198.905,198.921,198.889,198.903,31800000.0
2005-03-24 11:13:00,198.912,198.919,198.864,198.865,81800002.0
2005-03-24 11:14:00,198.891,198.892,198.865,198.874,70800001.0
2005-03-24 11:15:00,198.892,198.892,198.861,198.876,63900001.0
2005-03-24 11:16:00,198.885,198.903,198.85,198.85,56800001.0
2005-03-24 11:17:00,198.848,198.868,198.832,198.84,105499999.0
2005-03-24 11:18:00,198.839,198.871,198.827,198.86,60399999.0
2005-03-24 11:19:00,198.859,198.896,198.859,198.882,57100000.0
2005-03-24 11:20:00,198.873,198.93,198.873,198.91,40500000.0
2005-03-24 11:21:00,198.932,198.951,198.91,198.913,28000000.0
2005-03-24 11:22:00,198.928,198.98,198.915,198.98,42000000.0
2005-03-24 11:23:00,198.961,199.005,198.957,198.996,37900000.0
2005-03-24 11:24:00,198.985,199.029,198.985,198.995,43600000.0
2005-03-24 11:25:00,199.017,199.029,198.981,198.993,88499999.0
2005-03-24 11:26:00,198.997,199.012,198.979,198.979,35100000.0
2005-03-24 11:27:00,198.971,198.982,198.956,198.959,62000000.0
2005-03-24 11:28:00,198.942,198.99,198.942,198.986,44200000.0
2005-03-24 11:29:00,199.043,199.114,199.043,199.082,60999999.0
2005-03-24 11:30:00,199.059,199.081,199.043,199.056,67700000.0
2005-03-24 11:31:00,199.055,199.068,198.995,199.013,68300000.0
2005-03-24 11:32:00,198.973,199.045,198.973,199.045,44500000.0
2005-03-24 11:33:00,199.047,199.047,198.999,199.0,75800002.0
2005-03-24 11:34:00,199.002,199.026,198.982,199.022,24700000.0
2005-03-24 11:35:00,199.009,199.058,198.995,199.058,29000000.0
2005-03-24 11:36:00,199.069,199.078,199.033,199.033,52100000.0
2005-03-24 11:37:00,199.03,199.049,199.025,199.038,26600000.0
2005-03-24 11:38:00,199.053,199.103,199.053,199.096,48900000.0
2005-03-24 11:39:00,199.07,199.098,199.048,199.064,44800000.0
2005-03-24 11:40:00,199.048,199.069,199.044,199.066,59800000.0
2005-03-24 11:41:00,199.055,199.075,199.038,199.057,57799999.0
2005-03-24 11:42:00,199.064,199.089,199.025,199.025,39900000.0
2005-03-24 11:43:00,199.024,199.046,199.012,199.021,106000001.0
2005-03-24 11:44:00,199.048,199.053,199.025,199.038,61500001.0
2005-03-24 11:45:00,199.049,199.077,199.049,199.077,61700000.0
2005-03-24 11:46:00,199.073,199.073,198.94,198.94,48300000.0
2005-03-24 11:47:00,198.972,198.981,198.956,198.971,33800000.0
2005-03-24 11:48:00,198.975,198.994,198.889,198.889,46000000.0
2005-03-24 11:49:00,198.888,198.924,198.875,198.875,23200000.0
2005-03-24 11:50:00,198.878,198.886,198.815,198.815,44900000.0
2005-03-24 11:51:00,198.802,198.823,198.777,198.79,44500000.0
2005-03-24 11:52:00,198.782,198.807,198.759,198.767,47499999.0
2005-03-24 11:53:00,198.768,198.787,198.755,198.777,49100000.0
2005-03-24 11:54:00,198.794,198.803,198.783,198.788,52200000.0
2005-03-24 11:55:00,198.787,198.864,198.783,198.862,26400000.0
2005-03-24 11:56:00,198.853,198.87,198.812,198.812,40800000.0
2005-03-24 11:57:00,198.82,198.826,198.757,198.777,32200000.0
2005-03-24 11:58:00,198.773,198.803,198.771,198.786,45799999.0
2005-03-24 11:59:00,198.81,198.825,198.775,198.804,23300000.0
2005-03-24 12:00:00,198.816,198.839,198.784,198.839,38600000.0
2005-03-24 12:01:00,198.834,198.852,198.802,198.836,17200000.0
2005-03-24 12:02:00,198.804,198.831,198.784,198.802,102800000.0
2005-03-24 12:03:00,198.825,198.825,198.767,198.793,47000000.0
2005-03-24 12:04:00,198.786,198.838,198.786,198.838,27500000.0
2005-03-24 12:05:00,198.859,198.859,198.791,198.791,60399999.0
2005-03-24 12:06:00,198.807,198.811,198.783,198.803,38700000.0
2005-03-24 12:07:00,198.794,198.8,198.736,198.736,63100001.0
2005-03-24 12:08:00,198.74,198.767,198.729,198.75,74100000.0
2005-03-24 12:09:00,198.738,198.764,198.73,198.753,21400000.0
2005-03-24 12:10:00,198.738,198.788,198.72,198.788,22300000.0
2005-03-24 12:11:00,198.794,198.798,198.769,198.778,91700001.0
2005-03-24 12:12:00,198.771,198.785,198.755,198.763,64100000.0
2005-03-24 12:13:00,198.77,198.781,198.714,198.72,53600000.0
2005-03-24 12:14:00,198.718,198.726,198.692,198.706,53300001.0
2005-03-24 12:15:00,198.716,198.729,198.696,198.708,61600000.0
2005-03-24 12:16:00,198.711,198.732,198.699,198.708,78000000.0
2005-03-24 12:17:00,198.737,198.749,198.679,198.698,56000000.0
2005-03-24 12:18:00,198.671,198.714,198.671,198.705,23500000.0
2005-03-24 12:19:00,198.679,198.7,198.673,198.679,49300000.0
2005-03-24 12:20:00,198.664,198.688,198.627,198.688,22100000.0
2005-03-24 12:21:00,198.66,198.705,198.654,198.681,65100000.0
2005-03-24 12:22:00,198.663,198.703,198.663,198.693,66500001.0
2005-03-24 12:23:00,198.665,198.706,198.634,198.654,71000000.0
2005-03-24 12:24:00,198.639,198.678,198.639,198.674,51800000.0
2005-03-24 12:25:00,198.668,198.689,198.643,198.648,56100000.0
2005-03-24 12:26:00,198.671,198.704,198.669,198.704,38400001.0
2005-03-24 12:27:00,198.709,198.731,198.692,198.704,40300000.0
2005-03-24 12:28:00,198.711,198.772,198.688,198.755,26700000.0
2005-03-24 12:29:00,198.765,198.783,198.742,198.745,67499999.0
2005-03-24 12:30:00,198.753,198.753,198.721,198.749,66199998.0
2005-03-24 12:31:00,198.736,198.769,198.726,198.748,58900000.0
2005-03-24 12:32:00,198.731,198.76,198.728,198.75,46400000.0
2005-03-24 12:33:00,198.751,198.786,198.741,198.786,53300000.0
2005-03-24 12:34:00,198.786,198.786,198.74,198.764,35900000.0
2005-03-24 12:35:00,198.778,198.835,198.778,198.816,73199999.0
2005-03-24 12:36:00,198.782,198.831,198.74,198.831,51100000.0
2005-03-24 12:37:00,198.857,198.865,198.836,198.836,52400000.0
2005-03-24 12:38:00,198.842,198.887,198.842,198.856,60700000.0
2005-03-24 12:39:00,198.872,198.872,198.83,198.841,91700000.0
2005-03-24 12:40:00,198.82,198.858,198.794,198.842,35300000.0
2005-03-24 12:41:00,198.844,198.855,198.827,198.832,46800000.0
2005-03-24 12:42:00,198.867,198.872,198.85,198.859,37000000.0
2005-03-24 12:43:00,198.92,198.924,198.877,198.882,54600001.0
2005-03-24 12:44:00,198.901,198.967,198.901,198.914,37700000.0
2005-03-24 12:45:00,198.895,198.976,198.88,198.976,69300001.0
2005-03-24 12:46:00,198.984,199.003,198.963,198.975,22400000.0
2005-03-24 12:47:00,198.98,199.012,198.98,198.999,93899999.0
2005-03-24 12:48:00,199.003,199.036,199.003,199.015,60000001.0
2005-03-24 12:49:00,199.01,199.025,198.995,199.008,61100000.0
2005-03-24 12:50:00,199.025,199.025,198.877,198.879,86200000.0
2005-03-24 12:51:00,198.917,198.931,198.891,198.92,27900000.0
2005-03-24 12:52:00,198.913,198.954,198.913,198.933,57200000.0
2005-03-24 12:53:00,198.925,198.946,198.924,198.93,33500000.0
2005-03-24 12:54:00,198.951,198.951,198.891,198.908,38700000.0
2005-03-24 12:55:00,198.905,198.964,198.897,198.964,67200000.0
2005-03-24 12:56:00,198.948,198.982,198.947,198.97,73600000.0
2005-03-24 12:57:00,198.996,199.009,198.977,198.985,38000000.0
2005-03-24 12:58:00,198.992,199.003,198.978,199.0,56700000.0
2005-03-24 12:59:00,199.017,199.024,198.957,198.957,41700000.0
2005-03-24 13:00:00,198.948,198.986,198.948,198.957,49300000.0
2005-03-24 13:01:00,198.95,198.967,198.926,198.952,39900000.0
2005-03-24 13:02:00,198.914,198.951,198.909,198.918,64100001.0
2005-03-24 13:03:00,198.926,198.949,198.854,198.854,67299999.0
2005-03-24 13:04:00,198.868,198.868,198.803,198.803,50700000.0
2005-03-24 13:05:00,198.848,198.848,198.827,198.843,84400000.0
2005-03-24 13:06:00,198.834,198.85,198.811,198.815,72599999.0
2005-03-24 13:07:00,198.798,198.853,198.793,198.827,54900001.0
2005-03-24 13:08:00,198.783,198.841,198.783,198.818,71000000.0
2005-03-24 13:09:00,198.841,198.902,198.833,198.892,49199999.0
2005-03-24 13:10:00,198.893,198.904,198.864,198.878,80000000.0
2005-03-24 13:11:00,198.886,198.909,198.882,198.882,45300000.0
2005-03-24 13:12:00,198.881,198.89,198.868,198.886,59600001.0
2005-03-24 13:13:00,198.896,198.918,198.895,198.917,25500000.0
2005-03-24 13:14:00,198.929,198.948,198.902,198.948,44700000.0
2005-03-24 13:15:00,198.906,198.957,198.906,198.927,30200000.0
2005-03-24 13:16:00,198.959,198.959,198.908,198.926,74300000.0
2005-03-24 13:17:00,198.918,198.949,198.904,198.948,39100001.0
2005-03-24 13:18:00,198.946,198.969,198.916,198.947,86700001.0
2005-03-24 13:19:00,198.935,198.971,198.935,198.967,41700000.0
2005-03-24 13:20:00,198.997,199.003,198.978,198.978,65600000.0
2005-03-24 13:21:00,199.007,199.007,198.959,198.968,38800001.0
2005-03-24 13:22:00,198.955,198.972,198.927,198.972,61200000.0
2005-03-24 13:23:00,198.981,199.01,198.962,198.975,44500000.0
2005-03-24 13:24:00,198.992,198.999,198.942,198.942,45500000.0
2005-03-24 13:25:00,198.907,198.924,198.9,198.903,46600000.0
2005-03-24 13:26:00,198.94,198.94,198.881,198.893,27600000.0
2005-03-24 13:27:00,198.898,198.919,198.87,198.88,53599999.0
2005-03-24 13:28:00,198.891,198.921,198.871,198.882,98100001.0
2005-03-24 13:29:00,198.879,198.941,198.867,198.912,77100000.0
2005-03-24 13:30:00,198.917,198.932,198.886,198.886,102799999.0
2005-03-24 13:31:00,198.887,198.915,198.885,198.915,39700001.0
2005-03-24 13:32:00,198.909,198.94,198.894,198.94,52000000.0
2005-03-24 13:33:00,198.942,198.972,198.942,198.968,10400000.0
2005-03-24 13:34:00,198.927,198.954,198.925,198.94,46799999.0
2005-03-24 13:35:00,198.919,198.938,198.885,198.894,53000000.0
2005-03-24 13:36:00,198.911,198.911,198.89,198.893,25900000.0
2005-03-24 13:37:00,198.882,198.91,198.87,198.891,59700000.0
2005-03-24 13:38:00,198.872,198.89,198.853,198.876,45400001.0
2005-03-24 13:39:00,198.869,198.897,198.855,198.858,47200000.0
2005-03-24 13:40:00,198.852,198.878,198.822,198.833,60000000.0
2005-03-24 13:41:00,198.828,198.913,198.828,198.913,43800000.0
2005-03-24 13:42:00,198.916,198.936,198.901,198.933,52099999.0
2005-03-24 13:43:00,198.953,198.982,198.935,198.977,26600000.0
2005-03-24 13:44:00,198.98,199.002,198.97,198.97,59800000.0
2005-03-24 13:45:00,198.98,198.984,198.931,198.933,54200000.0
2005-03-24 13:46:00,198.919,198.949,198.919,198.937,48499999.0
2005-03-24 13:47:00,198.897,198.932,198.87,198.899,38200000.0
2005-03-24 13:48:00,198.903,198.941,198.903,198.92,81599999.0
2005-03-24 13:49:00,198.921,198.928,198.874,198.891,33800000.0
2005-03-24 13:50:00,198.895,198.895,198.846,198.862,62100001.0
2005-03-24 13:51:00,198.858,198.894,198.839,198.858,24800000.0
2005-03-24 13:52:00,198.833,198.852,198.809,198.812,30000000.0
2005-03-24 13:53:00,198.82,198.886,198.82,198.886,35200000.0
2005-03-24 13:54:00,198.908,198.947,198.888,198.888,40100000.0
2005-03-24 13:55:00,198.881,198.907,198.879,198.899,20500000.0
2005-03-24 13:56:00,198.902,198.922,198.888,198.893,66300001.0
2005-03-24 13:57:00,198.919,198.922,198.883,198.899,53900001.0
2005-03-24 13:58:00,198.882,198.92,198.882,198.916,53000000.0
2005-03-24 13:59:00,198.885,198.916,198.873,198.873,52900000.0
2005-03-24 14:00:00,198.828,198.955,198.828,198.951,88200001.0
2005-03-24 14:01:00,198.959,198.975,198.938,198.96,62700000.0
2005-03-24 14:02:00,198.955,199.007,198.955,199.007,34400000.0
2005-03-24 14:03:00,199.011,199.022,198.952,198.977,39800000.0
2005-03-24 14:04:00,198.943,198.974,198.934,198.957,45500000.0
2005-03-24 14:05:00,198.973,199.005,198.96,198.994,31500000.0
2005-03-24 14:06:00,199.004,199.022,198.943,198.953,39500000.0
2005-03-24 14:07:00,198.961,198.961,198.878,198.887,29500000.0
2005-03-24 14:08:00,198.916,198.95,198.909,198.95,41300000.0
2005-03-24 14:09:00,199.001,199.003,198.942,198.974,25000000.0
2005-03-24 14:10:00,199.007,199.022,198.991,198.993,29500000.0
2005-03-24 14:11:00,199.003,199.028,198.983,199.028,80599999.0
2005-03-24 14:12:00,199.022,199.037,199.007,199.017,45300001.0
2005-03-24 14:13:00,198.999,199.038,198.981,199.038,54900000.0
2005-03-24 14:14:00,199.003,199.023,199.003,199.023,54100000.0
2005-03-24 14:15:00,199.026,199.034,198.998,199.01,38200000.0
2005-03-24 14:16:00,199.029,199.06,199.013,199.053,62400001.0
2005-03-24 14:17:00,199.01,199.042,199.01,199.042,20500000.0
2005-03-24 14:18:00,199.007,199.02,198.989,199.006,50300000.0
2005-03-24 14:19:00,199.001,199.039,199.001,199.018,39500000.0
2005-03-24 14:20:00,199.024,199.033,198.995,198.995,78800001.0
2005-03-24 14:21:00,198.993,199.008,198.961,198.997,43500000.0
2005-03-24 14:22:00,198.977,198.999,198.961,198.98,33500000.0
2005-03-24 14:23:00,198.982,198.998,198.926,198.926,27400000.0
2005-03-24 14:24:00,198.897,198.965,198.892,198.928,47800000.0
2005-03-24 14:25:00,198.918,198.95,198.914,198.928,43800000.0
2005-03-24 14:26:00,198.909,198.915,198.877,198.877,39000000.0
2005-03-24 14:27:00,198.891,198.922,198.891,198.918,25500000.0
2005-03-24 14:28:00,198.89,198.908,198.849,198.849,72299999.0
2005-03-24 14:29:00,198.861,198.861,198.784,198.805,36400000.0
2005-03-24 14:30:00,198.806,198.848,198.806,198.815,47300000.0
2005-03-24 14:31:00,198.815,198.859,198.811,198.849,48100001.0
2005-03-24 14:32:00,198.851,198.851,198.813,198.823,51000000.0
2005-03-24 14:33:00,198.847,198.847,198.793,198.793,92100002.0
2005-03-24 14:34:00,198.806,198.806,198.774,198.791,42100000.0
2005-03-24 14:35:00,198.78,198.794,198.774,198.778,44500000.0
2005-03-24 14:36:00,198.794,198.856,198.794,198.845,46300001.0
2005-03-24 14:37:00,198.839,198.861,198.819,198.858,67100000.0
2005-03-24 14:38:00,198.864,198.88,198.858,198.87,38600000.0
2005-03-24 14:39:00,198.881,198.905,198.859,198.88,43400000.0
2005-03-24 14:40:00,198.911,198.932,198.878,198.923,58900000.0
2005-03-24 14:41:00,198.959,198.959,198.923,198.93,53399999.0
2005-03-24 14:42:00,198.933,198.972,198.923,198.964,48200000.0
2005-03-24 14:43:00,198.916,198.959,198.916,198.938,51000000.0
2005-03-24 14:44:00,198.938,198.961,198.938,198.957,42699999.0
2005-03-24 14:45:00,198.965,198.98,198.96,198.967,46999999.0
2005-03-24 14:46:00,198.974,198.974,198.943,198.943,41900000.0
2005-03-24 14:47:00,198.949,198.997,198.941,198.983,67300000.0
2005-03-24 14:48:00,198.977,198.977,198.908,198.908,44499999.0
2005-03-24 14:49:00,198.896,198.926,198.892,198.903,53400001.0
2005-03-24 14:50:00,198.904,198.924,198.896,198.918,66599999.0
2005-03-24 14:51:00,198.891,198.923,198.872,198.872,97699998.0
2005-03-24 14:52:00,198.884,198.895,198.85,198.878,19600000.0
2005-03-24 14:53:00,198.847,198.856,198.837,198.837,48500000.0
2005-03-24 14:54:00,198.842,198.861,198.806,198.861,29500000.0
2005-03-24 14:55:00,198.852,198.879,198.849,198.852,51200001.0
2005-03-24 14:56:00,198.861,198.864,198.82,198.836,57799999.0
2005-03-24 14:57:00,198.854,198.869,198.824,198.824,49799999.0
2005-03-24 14:58:00,198.847,198.857,198.806,198.835,59000000.0
2005-03-24 14:59:00,198.833,198.843,198.813,198.843,51400000.0
2005-03-24 15:00:00,198.837,198.856,198.76,198.76,70000000.0
2005-03-24 15:01:00,198.772,198.8,198.737,198.746,68999999.0
2005-03-24 15:02:00,198.752,198.764,198.708,198.749,61400000.0
2005-03-24 15:03:00,198.747,198.752,198.73,198.73,59100000.0
2005-03-24 15:04:00,198.743,198.766,198.734,198.762,33500000.0
2005-03-24 15:05:00,198.721,198.747,198.717,198.724,31899999.0
2005-03-24 15:06:00,198.728,198.74,198.678,198.681,38600000.0
2005-03-24 15:07:00,198.698,198.737,198.693,198.721,46700000.0
2005-03-24 15:08:00,198.711,198.726,198.684,198.722,41100000.0
2005-03-24 15:09:00,198.695,198.709,198.676,198.684,28000000.0
2005-03-24 15:10:00,198.661,198.691,198.65,198.667,65000000.0
2005-03-24 15:11:00,198.635,198.725,198.635,198.725,57099999.0
2005-03-24 15:12:00,198.74,198.784,198.724,198.784,34400000.0
2005-03-24 15:13:00,198.782,198.804,198.764,198.78,52600001.0
2005-03-24 15:14:00,198.767,198.844,198.767,198.835,83200000.0
2005-03-24 15:15:00,198.844,198.859,198.804,198.823,38600000.0
2005-03-24 15:16:00,198.817,198.817,198.745,198.76,45100000.0
2005-03-24 15:17:00,198.795,198.795,198.755,198.777,55600000.0
2005-03-24 15:18:00,198.775,198.83,198.775,198.811,57200000.0
2005-03-24 15:19:00,198.815,198.815,198.773,198.773,46800000.0
2005-03-24 15:20:00,198.749,198.766,198.737,198.751,52800000.0
2005-03-24 15:21:00,198.728,198.783,198.728,198.75,52399999.0
2005-03-24 15:22:00,198.726,198.743,198.708,198.71,69299999.0
2005-03-24 15:23:00,198.699,198.728,198.695,198.71,19500000.0
2005-03-24 15:24:00,198.741,198.741,198.714,198.734,73500000.0
2005-03-24 15:25:00,198.747,198.773,198.735,198.773,56100000.0
2005-03-24 15:26:00,198.756,198.81,198.752,198.8,55300000.0
2005-03-24 15:27:00,198.804,198.842,198.799,198.821,52000000.0
2005-03-24 15:28:00,198.826,198.836,198.797,198.814,40300000.0
2005-03-24 15:29:00,198.795,198.816,198.73,198.73,77600000.0
2005-03-24 15:30:00,198.772,198.817,198.72,198.737,30800000.0
2005-03-24 15:31:00,198.688,198.74,198.621,198.621,93700002.0
2005-03-24 15:32:00,198.592,198.605,198.55,198.567,23400000.0
2005-03-24 15:33:00,198.533,198.597,198.513,198.578,59299999.0
2005-03-24 15:34:00,198.602,198.637,198.575,198.628,48200000.0
2005-03-24 15:35:00,198.65,198.664,198.637,198.661,38400000.0
2005-03-24 15:36:00,198.719,198.719,198.636,198.646,60200000.0
2005-03-24 15:37:00,198.654,198.675,198.647,198.657,27400000.0
2005-03-24 15:38:00,198.69,198.728,198.664,198.728,54500000.0
2005-03-24 15:39:00,198.802,198.909,198.802,198.893,30900000.0
2005-03-24 15:40:00,198.877,198.877,198.832,198.874,68200000.0
2005-03-24 15:41:00,198.848,198.866,198.813,198.858,50800000.0
2005-03-24 15:42:00,198.848,198.9,198.831,198.889,33900000.0
2005-03-24 15:43:00,198.873,198.896,198.834,198.87,39800000.0
2005-03-24 15:44:00,198.861,198.899,198.852,198.874,49100000.0
2005-03-24 15:45:00,198.841,198.884,198.831,198.873,30300000.0
2005-03-24 15:46:00,198.872,198.88,198.823,198.84,33000000.0
2005-03-24 15:47:00,198.833,198.84,198.803,198.803,75300000.0
2005-03-24 15:48:00,198.817,198.817,198.77,198.779,29100000.0
2005-03-24 15:49:00,198.817,198.84,198.787,198.84,73099999.0
2005-03-24 15:50:00,198.849,198.87,198.837,198.868,25000000.0
2005-03-24 15:51:00,198.866,198.873,198.824,198.824,67800000.0
2005-03-24 15:52:00,198.798,198.836,198.781,198.781,45900000.0
2005-03-24 15:53:00,198.776,198.834,198.776,198.827,73699999.0
2005-03-24 15:54:00,198.864,198.864,198.814,198.843,99100001.0
2005-03-24 15:55:00,198.857,198.875,198.842,198.859,73600000.0
2005-03-24 15:56:00,198.892,198.975,198.892,198.975,48999999.0
2005-03-24 15:57:00,198.977,199.005,198.945,198.999,43400000.0
2005-03-24 15:58:00,198.999,199.016,198.966,199.004,44100000.0
2005-03-24 15:59:00,199.008,199.034,199.001,199.012,85000000.0
2005-03-24 16:00:00,199.014,199.033,198.992,199.025,71599999.0
2005-03-24 16:01:00,199.034,199.051,198.995,199.013,87500000.0
2005-03-24 16:02:00,198.989,199.027,198.964,198.964,62900001.0
2005-03-24 16:03:00,198.958,199.026,198.958,198.978,41100000.0
2005-03-24 16:04:00,198.955,198.968,198.926,198.926,48300000.0
2005-03-24 16:05:00,198.917,198.947,198.912,198.931,48600000.0
2005-03-24 16:06:00,198.923,198.963,198.908,198.948,22100000.0
2005-03-24 16:07:00,198.93,198.959,198.889,198.889,47700000.0
2005-03-24 16:08:00,198.905,198.938,198.905,198.938,34800000.0
2005-03-24 16:09:00,198.958,198.993,198.933,198.993,126099999.0
2005-03-24 16:10:00,198.978,198.978,198.908,198.92,50900000.0
2005-03-24 16:11:00,198.895,198.933,198.886,198.886,26400000.0
2005-03-24 16:12:00,198.871,198.896,198.852,198.875,47900000.0
2005-03-24 16:13:00,198.845,198.88,198.845,198.875,44600000.0
2005-03-24 16:14:00,198.875,198.896,198.862,198.885,27900000.0
2005-03-24 16:15:00,198.894,198.896,198.854,198.877,73300000.0
2005-03-24 16:16:00,198.83,198.89,198.829,198.867,44700000.0
2005-03-24 16:17:00,198.836,198.851,198.83,198.835,44500000.0
2005-03-24 16:18:00,198.846,198.863,198.816,198.834,32300000.0
2005-03-24 16:19:00,198.874,198.874,198.802,198.811,61499999.0
2005-03-24 16:20:00,198.809,198.857,198.809,198.826,43600000.0
2005-03-24 16:21:00,198.849,198.857,198.798,198.81,50699999.0
2005-03-24 16:22:00,198.848,198.867,198.815,198.827,77700000.0
2005-03-24 16:23:00,198.825,198.83,198.803,198.825,75800000.0
2005-03-24 16:24:00,198.841,198.845,198.818,198.845,24600000.0
2005-03-24 16:25:00,198.866,198.868,198.832,198.841,45600000.0
2005-03-24 16:26:00,198.845,198.85,198.787,198.787,46400000.0
2005-03-24 16:27:00,198.788,198.819,198.76,198.76,32300000.0
2005-03-24 16:28:00,198.773,198.81,198.75,198.785,34900000.0
2005-03-24 16:29:00,198.775,198.818,198.77,198.797,61400000.0
2005-03-24 16:30:00,198.8,198.808,198.768,198.777,49600000.0
2005-03-24 16:31:00,198.765,198.81,198.76,198.795,51600000.0
2005-03-24 16:32:00,198.82,198.856,198.814,198.856,68300000.0
2005-03-24 16:33:00,198.857,198.868,198.838,198.868,36800000.0
2005-03-24 16:34:00,198.865,198.906,198.858,198.863,57200000.0
2005-03-24 16:35:00,198.854,198.883,198.837,198.837,49800000.0
2005-03-24 16:36:00,198.843,198.843,198.783,198.783,48000000.0
2005-03-24 16:37:00,198.784,198.79,198.764,198.775,77499999.0
2005-03-24 16:38:00,198.745,198.779,198.745,198.752,30500000.0
2005-03-24 16:39:00,198.79,198.804,198.759,198.763,52499999.0
2005-03-24 16:40:00,198.764,198.808,198.758,198.758,30700000.0
2005-03-24 16:41:00,198.761,198.801,198.752,198.77,91500001.0
2005-03-24 16:42:00,198.76,198.783,198.75,198.75,34700000.0
2005-03-24 16:43:00,198.767,198.768,198.74,198.759,32700000.0
2005-03-24 16:44:00,198.752,198.787,198.745,198.772,46000000.0
2005-03-24 16:45:00,198.772,198.791,198.755,198.755,56600000.0
2005-03-24 16:46:00,198.75,198.783,198.75,198.755,28300000.0
2005-03-24 16:47:00,198.798,198.798,198.737,198.743,90100000.0
2005-03-24 16:48:00,198.772,198.785,198.744,198.744,46400000.0
2005-03-24 16:49:00,198.745,198.776,198.73,198.762,74100000.0
2005-03-24 16:50:00,198.764,198.785,198.757,198.766,57600000.0
2005-03-24 16:51:00,198.759,198.793,198.759,198.776,53600001.0
2005-03-24 16:52:00,198.774,198.816,198.774,198.805,69999999.0
2005-03-24 16:53:00,198.799,198.841,198.79,198.841,80200000.0
2005-03-24 16:54:00,198.833,198.851,198.829,198.834,35400000.0
2005-03-24 16:55:00,198.83,198.849,198.784,198.801,83299999.0
2005-03-24 16:56:00,198.775,198.817,198.76,198.766,80699999.0
2005-03-24 16:57:00,198.753,198.81,198.744,198.81,32400000.0
2005-03-24 16:58:00,198.828,198.838,198.8,198.8,56700000.0
2005-03-24 16:59:00,198.797,198.8,198.764,198.783,74900001.0
2005-03-24 17:00:00,198.815,198.816,198.772,198.798,54400000.0
2005-03-24 17:01:00,198.8,198.848,198.79,198.835,65700000.0
2005-03-24 17:02:00,198.835,198.859,198.829,198.854,55100000.0
2005-03-24 17:03:00,198.849,198.858,198.837,198.855,116200001.0
2005-03-24 17:04:00,198.875,198.875,198.833,198.833,54900000.0
2005-03-24 17:05:00,198.836,198.859,198.828,198.844,63600002.0
2005-03-24 17:06:00,198.843,198.882,198.826,198.872,55800000.0
2005-03-24 17:07:00,198.844,198.874,198.84,198.873,33100000.0
2005-03-24 17:08:00,198.859,198.877,198.851,198.877,60900000.0
2005-03-24 17:09:00,198.885,198.885,198.831,198.841,22300000.0
2005-03-24 17:10:00,198.808,198.837,198.8,198.818,43300000.0
2005-03-24 17:11:00,198.86,198.892,198.857,198.867,60500000.0
2005-03-24 17:12:00,198.91,198.926,198.88,198.88,36600000.0
2005-03-24 17:13:00,198.891,198.916,198.88,198.892,41700000.0
2005-03-24 17:14:00,198.879,198.879,198.836,198.844,28800000.0
2005-03-24 17:15:00,198.87,198.958,198.843,198.958,41400000.0
2005-03-24 17:16:00,198.947,198.963,198.865,198.865,33400000.0
2005-03-24 17:17:00,198.851,198.884,198.84,198.84,20500000.0
2005-03-24 17:18:00,198.809,198.832,198.77,198.77,51100000.0
2005-03-24 17:19:00,198.8,198.8,198.735,198.735,56200000.0
2005-03-24 17:20:00,198.761,198.798,198.693,198.693,41600000.0
2005-03-24 17:21:00,198.723,198.809,198.723,198.809,25000000.0
2005-03-24 17:22:00,198.798,198.854,198.775,198.795,55200001.0
2005-03-24 17:23:00,198.736,198.775,198.728,198.775,34300000.0
2005-03-24 17:24:00,198.772,198.842,198.772,198.842,49800000.0
2005-03-24 17:25:00,198.831,198.853,198.815,198.82,56200000.0
2005-03-24 17:26:00,198.798,198.813,198.762,198.762,24100000.0
2005-03-24 17:27:00,198.754,198.785,198.754,198.777,35600000.0
2005-03-24 17:28:00,198.776,198.834,198.776,198.781,61300001.0
2005-03-24 17:29:00,198.803,198.879,198.799,198.876,46300000.0
2005-03-24 17:30:00,198.878,198.91,198.878,198.91,71100000.0
2005-03-24 17:31:00,198.895,198.914,198.854,198.874,32000000.0
2005-03-24 17:32:00,198.869,198.912,198.869,198.897,20200000.0
2005-03-24 17:33:00,198.859,198.919,198.859,198.881,54900000.0
2005-03-24 17:34:00,198.895,198.911,198.894,198.908,29000000.0
2005-03-24 17:35:00,198.898,198.967,198.898,198.962,52200000.0
2005-03-24 17:36:00,199.012,199.023,198.955,198.99,47800000.0
2005-03-24 17:37:00,198.984,199.016,198.972,199.009,59400000.0
2005-03-24 17:38:00,199.031,199.043,199.006,199.029,48000001.0
2005-03-24 17:39:00,199.024,199.024,198.967,199.006,34200000.0
2005-03-24 17:40:00,199.012,199.026,198.954,198.954,28300000.0
2005-03-24 17:41:00,198.93,198.99,198.93,198.98,24800000.0
2005-03-24 17:42:00,199.007,199.026,198.991,199.004,29800000.0
2005-03-24 17:43:00,198.998,199.016,198.956,198.97,60000000.0
2005-03-24 17:44:00,198.961,198.971,198.95,198.96,22400000.0
2005-03-24 17:45:00,198.965,198.965,198.92,198.936,43000000.0
2005-03-24 17:46:00,198.946,198.987,198.937,198.947,65400001.0
2005-03-24 17:47:00,198.947,198.959,198.916,198.924,63000001.0
2005-03-24 17:48:00,198.924,198.941,198.908,198.908,24300000.0
2005-03-24 17:49:00,198.955,198.962,198.915,198.915,22500000.0
2005-03-24 17:50:00,198.934,198.946,198.907,198.915,54900000.0
2005-03-24 17:51:00,198.893,198.961,198.888,198.928,57899999.0
2005-03-24 17:52:00,198.928,198.99,198.906,198.99,30100000.0
2005-03-24 17:53:00,198.94,198.96,198.896,198.897,59400000.0
2005-03-24 17:54:00,198.872,198.923,198.872,198.897,39900000.0
2005-03-24 17:55:00,198.902,198.902,198.846,198.873,35300000.0
2005-03-24 17:56:00,198.876,198.883,198.847,198.858,77400000.0
2005-03-24 17:57:00,198.844,198.871,198.844,198.862,35000000.0
2005-03-24 17:58:00,198.863,198.901,198.853,198.881,60800000.0
2005-03-24 17:59:00,198.842,198.884,198.811,198.82,47500000.0
2005-03-24 18:00:00,198.815,198.815,198.76,198.773,42300000.0
2005-03-24 18:01:00,198.798,198.837,198.768,198.785,556899999.0
2005-03-24 18:02:00,198.801,198.889,198.783,198.876,769400003.0
2005-03-24 18:03:00,198.889,198.929,198.864,198.895,700400000.0
2005-03-24 18:04:00,198.885,198.913,198.841,198.841,455400002.0
2005-03-24 18:05:00,198.829,198.877,198.8,198.8,732400003.0
2005-03-24 18:06:00,198.739,198.773,198.695,198.736,584799999.0
2005-03-24 18:07:00,198.718,198.775,198.715,198.727,777200000.0
2005-03-24 18:08:00,198.737,198.753,198.719,198.742,677400004.0
2005-03-24 18:09:00,198.752,198.755,198.681,198.707,454500002.0
2005-03-24 18:10:00,198.716,198.757,198.704,198.742,433200000.0
2005-03-24 18:11:00,198.738,198.756,198.714,198.748,423599999.0
2005-03-24 18:12:00,198.757,198.822,198.738,198.822,320600000.0
2005-03-24 18:13:00,198.807,198.842,198.778,198.802,514100003.0
2005-03-24 18:14:00,198.82,198.841,198.776,198.776,600400000.0
2005-03-24 18:15:00,198.799,198.834,198.784,198.82,656500002.0
2005-03-24 18:16:00,198.792,198.841,198.785,198.81,686100000.0
2005-03-24 18:17:00,198.806,198.825,198.778,198.788,272799998.0
2005-03-24 18:18:00,198.81,198.81,198.756,198.776,406200000.0
2005-03-24 18:19:00,198.775,198.793,198.735,198.77,526300000.0
2005-03-24 18:20:00,198.772,198.8,198.747,198.749,464300000.0
2005-03-24 18:21:00,198.752,198.803,198.744,198.8,566000002.0
2005-03-24 18:22:00,198.782,198.798,198.682,198.682,492400002.0
2005-03-24 18:23:00,198.736,198.752,198.68,198.68,772300003.0
2005-03-24 18:24:00,198.668,198.738,198.668,198.684,571099999.0
2005-03-24 18:25:00,198.687,198.721,198.658,198.7,517500001.0
2005-03-24 18:26:00,198.689,198.708,198.665,198.672,348499999.0
2005-03-24 18:27:00,198.702,198.706,198.649,198.685,445799999.0
2005-03-24 18:28:00,198.706,198.758,198.701,198.718,403600002.0
2005-03-24 18:29:00,198.727,198.732,198.669,198.68,563299999.0
2005-03-24 18:30:00,198.673,198.706,198.621,198.621,331200001.0
2005-03-24 18:31:00,198.647,198.655,198.599,198.621,422100001.0
2005-03-24 18:32:00,198.603,198.622,198.563,198.593,540600000.0
2005-03-24 18:33:00,198.613,198.658,198.611,198.64,394099999.0
2005-03-24 18:34:00,198.65,198.661,198.599,198.613,401800001.0
2005-03-24 18:35:00,198.598,198.616,198.553,198.553,393199999.0
2005-03-24 18:36:00,198.56,198.611,198.548,198.566,314399999.0
2005-03-24 18:37:00,198.565,198.565,198.509,198.528,155800000.0
2005-03-24 18:38:00,198.548,198.662,198.516,198.652,129400000.0
2005-03-24 18:39:00,198.685,198.685,198.632,198.65,71100001.0
2005-03-24 18:40:00,198.653,198.726,198.643,198.709,291400000.0
2005-03-24 18:41:00,198.72,198.731,198.687,198.715,323800002.0
2005-03-24 18:42:00,198.73,198.758,198.682,198.73,279100001.0
2005-03-24 18:43:00,198.733,198.759,198.709,198.758,175599999.0
2005-03-24 18:44:00,198.763,198.806,198.763,198.791,388899997.0
2005-03-24 18:45:00,198.789,198.807,198.752,198.772,155900000.0
2005-03-24 18:46:00,198.773,198.819,198.773,198.797,175200000.0
2005-03-24 18:47:00,198.783,198.829,198.766,198.794,94300000.0
2005-03-24 18:48:00,198.794,198.822,198.788,198.805,156000000.0
2005-03-24 18:49:00,198.802,198.842,198.802,198.832,196100000.0
2005-03-24 18:50:00,198.835,198.871,198.829,198.856,188800000.0
2005-03-24 18:51:00,198.864,198.903,198.848,198.848,259699998.0
2005-03-24 18:52:00,198.875,198.875,198.777,198.777,337699999.0
2005-03-24 18:53:00,198.763,198.769,198.714,198.745,258299998.0
2005-03-24 18:54:00,198.735,198.776,198.726,198.74,185200000.0
2005-03-24 18:55:00,198.741,198.78,198.732,198.747,279600000.0
2005-03-24 18:56:00,198.793,198.83,198.749,198.749,50500000.0
2005-03-24 18:57:00,198.741,198.815,198.741,198.79,190000002.0
2005-03-24 18:58:00,198.772,198.785,198.743,198.749,344800002.0
2005-03-24 18:59:00,198.734,198.769,198.718,198.74,346000001.0
2005-03-24 19:00:00,198.755,198.787,198.735,198.76,90000000.0
2005-03-24 19:01:00,198.75,198.776,198.713,198.744,119000000.0
2005-03-24 19:02:00,198.726,198.736,198.682,198.688,219700000.0
2005-03-24 19:03:00,198.676,198.695,198.6,198.6,269800002.0
2005-03-24 19:04:00,198.593,198.641,198.566,198.589,147200001.0
2005-03-24 19:05:00,198.587,198.632,198.574,198.608,171400000.0
2005-03-24 19:06:00,198.585,198.615,198.526,198.537,348500000.0
2005-03-24 19:07:00,198.539,198.572,198.51,198.546,298200000.0
2005-03-24 19:08:00,198.555,198.586,198.524,198.539,385600000.0
2005-03-24 19:09:00,198.56,198.613,198.546,198.613,231799999.0
2005-03-24 19:10:00,198.624,198.656,198.589,198.594,167699998.0
2005-03-24 19:11:00,198.615,198.647,198.601,198.631,53900001.0
2005-03-24 19:12:00,198.638,198.678,198.593,198.617,114700001.0
2005-03-24 19:13:00,198.595,198.649,198.579,198.649,167500000.0
2005-03-24 19:14:00,198.647,198.672,198.611,198.615,204600001.0
2005-03-24 19:15:00,198.605,198.645,198.572,198.628,308799999.0
2005-03-24 19:16:00,198.604,198.609,198.555,198.576,26100000.0
2005-03-24 19:17:00,198.597,198.627,198.567,198.595,119300001.0
2005-03-24 19:18:00,198.64,198.643,198.613,198.629,186799998.0
2005-03-24 19:19:00,198.639,198.678,198.639,198.66,208199998.0
2005-03-24 19:20:00,198.655,198.68,198.645,198.66,146400000.0
2005-03-24 19:21:00,198.649,198.669,198.603,198.659,157299999.0
2005-03-24 19:22:00,198.677,198.687,198.654,198.671,138599999.0
2005-03-24 19:23:00,198.682,198.715,198.676,198.685,432499999.0
2005-03-24 19:24:00,198.7,198.742,198.698,198.719,105300000.0
2005-03-24 19:25:00,198.719,198.736,198.711,198.723,242100001.0
2005-03-24 19:26:00,198.73,198.746,198.665,198.665,487500004.0
2005-03-24 19:27:00,198.666,198.695,198.65,198.691,330299998.0
2005-03-24 19:28:00,198.717,198.717,198.666,198.684,256300000.0
2005-03-24 19:29:00,198.7,198.717,198.675,198.71,47800000.0
2005-03-24 19:30:00,198.685,198.733,198.678,198.678,273399999.0
2005-03-24 19:31:00,198.714,198.772,198.714,198.734,127200000.0
2005-03-24 19:32:00,198.73,198.756,198.72,198.723,341199999.0
2005-03-24 19:33:00,198.725,198.753,198.718,198.727,142000000.0
2005-03-24 19:34:00,198.738,198.747,198.716,198.721,222800001.0
2005-03-24 19:35:00,198.709,198.74,198.699,198.74,265799999.0
2005-03-24 19:36:00,198.753,198.753,198.692,198.702,211200000.0
2005-03-24 19:37:00,198.736,198.736,198.693,198.714,104600001.0
2005-03-24 19:38:00,198.715,198.726,198.661,198.685,215700001.0
2005-03-24 19:39:00,198.688,198.741,198.676,198.696,261700001.0
2005-03-24 19:40:00,198.629,198.696,198.629,198.685,262399999.0
2005-03-24 19:41:00,198.705,198.709,198.655,198.678,278399999.0
2005-03-24 19:42:00,198.684,198.71,198.657,198.687,232300002.0
2005-03-24 19:43:00,198.683,198.701,198.665,198.68,69099999.0
2005-03-24 19:44:00,198.689,198.739,198.681,198.693,276000000.0
2005-03-24 19:45:00,198.683,198.709,198.663,198.698,94600000.0
2005-03-24 19:46:00,198.687,198.689,198.642,198.689,120000000.0
2005-03-24 19:47:00,198.694,198.7,198.675,198.695,45900000.0
2005-03-24 19:48:00,198.678,198.729,198.665,198.729,192900000.0
2005-03-24 19:49:00,198.705,198.723,198.664,198.675,169700001.0
2005-03-24 19:50:00,198.676,198.724,198.676,198.697,135799999.0
2005-03-24 19:51:00,198.678,198.731,198.67,198.723,143899999.0
2005-03-24 19:52:00,198.73,198.733,198.681,198.685,181700000.0
2005-03-24 19:53:00,198.707,198.722,198.69,198.709,167100001.0
2005-03-24 19:54:00,198.724,198.764,198.708,198.756,139099999.0
2005-03-24 19:55:00,198.73,198.766,198.72,198.734,60099999.0
2005-03-24 19:56:00,198.734,198.771,198.713,198.754,124800000.0
2005-03-24 19:57:00,198.757,198.795,198.73,198.743,179300000.0
2005-03-24 19:58:00,198.744,198.756,198.724,198.732,248700001.0
2005-03-24 19:59:00,198.732,198.763,198.719,198.724,275199999.0
2005-03-24 20:00:00,198.737,198.764,198.725,198.726,78900000.0
2005-03-24 20:01:00,198.731,198.776,198.719,198.768,58600000.0
2005-03-24 20:02:00,198.77,198.779,198.718,198.739,181499999.0
2005-03-24 20:03:00,198.753,198.757,198.731,198.75,181200001.0
2005-03-24 20:04:00,198.722,198.736,198.697,198.697,123200000.0
2005-03-24 20:05:00,198.692,198.709,198.668,198.688,124300000.0
2005-03-24 20:06:00,198.667,198.716,198.63,198.697,217300002.0
2005-03-24 20:07:00,198.73,198.754,198.707,198.74,163699999.0
2005-03-24 20:08:00,198.762,198.776,198.728,198.758,215200000.0
2005-03-24 20:09:00,198.764,198.77,198.744,198.755,137000000.0
2005-03-24 20:10:00,198.786,198.797,198.764,198.797,216100000.0
2005-03-24 20:11:00,198.779,198.792,198.719,198.76,250700000.0
2005-03-24 20:12:00,198.756,198.801,198.756,198.781,575300004.0
2005-03-24 20:13:00,198.786,198.806,198.775,198.78,166000001.0
2005-03-24 20:14:00,198.773,198.811,198.773,198.78,220500001.0
2005-03-24 20:15:00,198.826,198.826,198.729,198.729,284300002.0
2005-03-24 20:16:00,198.777,198.812,198.757,198.783,182499999.0
2005-03-24 20:17:00,198.798,198.806,198.778,198.8,77100000.0
2005-03-24 20:18:00,198.792,198.792,198.759,198.77,157200000.0
2005-03-24 20:19:00,198.76,198.76,198.722,198.749,156200000.0
2005-03-24 20:20:00,198.77,198.773,198.735,198.762,369699999.0
2005-03-24 20:21:00,198.803,198.809,198.769,198.78,111900000.0
2005-03-24 20:22:00,198.755,198.776,198.745,198.767,223399998.0
2005-03-24 20:23:00,198.802,198.802,198.728,198.728,237900003.0
2005-03-24 20:24:00,198.753,198.783,198.74,198.77,116000000.0
2005-03-24 20:25:00,198.762,198.789,198.751,198.781,283900000.0
2005-03-24 20:26:00,198.786,198.8,198.741,198.795,305299999.0
2005-03-24 20:27:00,198.81,198.843,198.768,198.798,198600001.0
2005-03-24 20:28:00,198.711,198.788,198.711,198.782,426900000.0
2005-03-24 20:29:00,198.781,198.805,198.754,198.78,514300000.0
2005-03-24 20:30:00,198.765,198.809,198.722,198.8,514100002.0
2005-03-24 20:31:00,198.816,198.816,198.724,198.79,525999999.0
2005-03-24 20:32:00,198.78,198.806,198.767,198.767,553500004.0
2005-03-24 20:33:00,198.823,198.823,198.788,198.789,183100000.0
2005-03-24 20:34:00,198.793,198.814,198.774,198.793,138300000.0
2005-03-24 20:35:00,198.792,198.835,198.78,198.819,89000001.0
2005-03-24 20:36:00,198.83,198.83,198.764,198.775,137500000.0
2005-03-24 20:37:00,198.766,198.786,198.749,198.772,131899999.0
2005-03-24 20:38:00,198.785,198.812,198.771,198.803,247000000.0
2005-03-24 20:39:00,198.827,198.849,198.761,198.761,207400000.0
2005-03-24 20:40:00,198.767,198.783,198.747,198.776,417300000.0
2005-03-24 20:41:00,198.781,198.793,198.721,198.793,145000001.0
2005-03-24 20:42:00,198.795,198.812,198.761,198.799,254600002.0
2005-03-24 20:43:00,198.807,198.826,198.788,198.815,350399999.0
2005-03-24 20:44:00,198.786,198.811,198.78,198.783,386900001.0
2005-03-24 20:45:00,198.786,198.786,198.742,198.777,234400000.0
2005-03-24 20:46:00,198.768,198.768,198.706,198.706,245000000.0
2005-03-24 20:47:00,198.712,198.728,198.692,198.695,271300003.0
2005-03-24 20:48:00,198.7,198.718,198.675,198.675,204100000.0
2005-03-24 20:49:00,198.711,198.735,198.69,198.707,106800000.0
2005-03-24 20:50:00,198.662,198.676,198.629,198.675,391499999.0
2005-03-24 20:51:00,198.711,198.714,198.672,198.672,186299998.0
2005-03-24 20:52:00,198.68,198.68,198.643,198.666,89800000.0
2005-03-24 20:53:00,198.65,198.685,198.639,198.65,267600000.0
2005-03-24 20:54:00,198.643,198.653,198.627,198.635,129100000.0
2005-03-24 20:55:00,198.64,198.659,198.624,198.629,280900000.0
2005-03-24 20:56:00,198.63,198.678,198.63,198.656,255900000.0
2005-03-24 20:57:00,198.67,198.681,198.651,198.662,371699998.0
2005-03-24 20:58:00,198.657,198.684,198.651,198.677,381799999.0
2005-03-24 20:59:00,198.65,198.659,198.616,198.64,566299998.0
2005-03-24 21:00:00,198.632,198.637,198.612,198.615,435700001.0
2005-03-24 21:01:00,198.631,198.642,198.59,198.61,361599999.0
2005-03-24 21:02:00,198.629,198.693,198.621,198.649,236400001.0
2005-03-24 21:03:00,198.668,198.698,198.637,198.681,218200000.0
2005-03-24 21:04:00,198.696,198.704,198.684,198.691,81800000.0
2005-03-24 21:05:00,198.691,198.736,198.686,198.732,112200000.0
2005-03-24 21:06:00,198.714,198.73,198.686,198.692,160400000.0
2005-03-24 21:07:00,198.685,198.689,198.648,198.675,200699999.0
2005-03-24 21:08:00,198.674,198.696,198.652,198.696,215199999.0
2005-03-24 21:09:00,198.69,198.71,198.672,198.71,64500000.0
2005-03-24 21:10:00,198.714,198.72,198.686,198.72,98799999.0
2005-03-24 21:11:00,198.728,198.73,198.687,198.7,122999999.0
2005-03-24 21:12:00,198.702,198.714,198.68,198.714,69200000.0
2005-03-24 21:13:00,198.71,198.738,198.688,198.71,169299999.0
2005-03-24 21:14:00,198.717,198.734,198.706,198.72,447800002.0
2005-03-24 21:15:00,198.71,198.745,198.71,198.745,340800000.0
2005-03-24 21:16:00,198.744,198.756,198.712,198.724,83400001.0
2005-03-24 21:17:00,198.727,198.749,198.711,198.745,330799999.0
2005-03-24 21:18:00,198.742,198.773,198.724,198.724,178400002.0
2005-03-24 21:19:00,198.742,198.801,198.742,198.801,251700000.0
2005-03-24 21:20:00,198.809,198.827,198.783,198.827,331899999.0
2005-03-24 21:21:00,198.789,198.797,198.768,198.79,246999999.0
2005-03-24 21:22:00,198.764,198.815,198.764,198.782,169300002.0
2005-03-24 21:23:00,198.809,198.809,198.775,198.786,152000000.0
2005-03-24 21:24:00,198.774,198.822,198.753,198.794,182500000.0
2005-03-24 21:25:00,198.777,198.829,198.753,198.806,258699999.0
2005-03-24 21:26:00,198.81,198.826,198.801,198.816,132400000.0
2005-03-24 21:27:00,198.791,198.812,198.773,198.803,173900001.0
2005-03-24 21:28:00,198.781,198.827,198.781,198.827,158499999.0
2005-03-24 21:29:00,198.837,198.858,198.829,198.83,56600000.0
2005-03-24 21:30:00,198.822,198.847,198.796,198.847,104600000.0
2005-03-24 21:31:00,198.799,198.846,198.799,198.844,78600000.0
2005-03-24 21:32:00,198.856,198.856,198.775,198.822,98400001.0
2005-03-24 21:33:00,198.794,198.834,198.764,198.81,170499998.0
2005-03-24 21:34:00,198.85,198.85,198.793,198.795,117300001.0
2005-03-24 21:35:00,198.76,198.786,198.743,198.772,50700000.0
2005-03-24 21:36:00,198.809,198.809,198.779,198.806,105199999.0
2005-03-24 21:37:00,198.837,198.837,198.812,198.827,86100000.0
2005-03-24 21:38:00,198.811,198.841,198.799,198.826,56900000.0
2005-03-24 21:39:00,198.818,198.825,198.78,198.825,33100000.0
2005-03-24 21:40:00,198.85,198.863,198.844,198.863,56099999.0
2005-03-24 21:41:00,198.831,198.847,198.785,198.802,29300000.0
2005-03-24 21:42:00,198.832,198.855,198.794,198.855,161600001.0
2005-03-24 21:43:00,198.832,198.832,198.798,198.812,92900001.0
2005-03-24 21:44:00,198.803,198.824,198.758,198.817,250100000.0
2005-03-24 21:45:00,198.823,198.848,198.807,198.815,57000000.0
2005-03-24 21:46:00,198.798,198.849,198.798,198.849,114700000.0
2005-03-24 21:47:00,198.84,198.877,198.81,198.852,62800000.0
2005-03-24 21:48:00,198.855,198.855,198.819,198.851,143200000.0
2005-03-24 21:49:00,198.805,198.837,198.782,198.837,45200000.0
2005-03-24 21:50:00,198.841,198.841,198.81,198.817,60400000.0
2005-03-24 21:51:00,198.815,198.838,198.815,198.822,165600003.0
2005-03-24 21:52:00,198.825,198.855,198.824,198.855,33100000.0
2005-03-24 21:53:00,198.856,198.856,198.814,198.84,18600000.0
2005-03-24 21:54:00,198.837,198.846,198.776,198.846,95700000.0
2005-03-24 21:55:00,198.856,198.863,198.845,198.862,76400000.0
2005-03-24 21:56:00,198.851,198.856,198.825,198.825,46499999.0
2005-03-24 21:57:00,198.827,198.847,198.825,198.837,38700000.0
2005-03-24 21:58:00,198.86,198.86,198.808,198.809,49699999.0
2005-03-24 21:59:00,198.824,198.828,198.799,198.803,124800000.0
2005-03-24 22:00:00,198.785,198.821,198.768,198.775,167799999.0
2005-03-24 22:01:00,198.79,198.82,198.756,198.79,178700001.0
2005-03-24 22:02:00,198.8,198.84,198.786,198.833,251599999.0
2005-03-24 22:03:00,198.832,198.834,198.811,198.811,84300001.0
2005-03-24 22:04:00,198.802,198.826,198.795,198.795,145800001.0
2005-03-24 22:05:00,198.793,198.794,198.758,198.791,58000000.0
2005-03-24 22:06:00,198.776,198.776,198.754,198.765,26400000.0
2005-03-24 22:07:00,198.763,198.775,198.749,198.77,59800000.0
2005-03-24 22:08:00,198.758,198.78,198.71,198.71,79000001.0
2005-03-24 22:09:00,198.734,198.785,198.734,198.785,47500000.0
2005-03-24 22:10:00,198.765,198.796,198.744,198.792,48900000.0
2005-03-24 22:11:00,198.788,198.801,198.763,198.772,62600000.0
2005-03-24 22:12:00,198.786,198.786,198.703,198.747,94200000.0
2005-03-24 22:13:00,198.726,198.739,198.699,198.734,31900000.0
2005-03-24 22:14:00,198.732,198.751,198.725,198.742,23800000.0
2005-03-24 22:15:00,198.733,198.745,198.667,198.667,170199999.0
2005-03-24 22:16:00,198.73,198.78,198.73,198.762,168700000.0
2005-03-24 22:17:00,198.753,198.774,198.694,198.694,75400000.0
2005-03-24 22:18:00,198.773,198.796,198.773,198.778,56200000.0
2005-03-24 22:19:00,198.778,198.797,198.755,198.787,60500000.0
2005-03-24 22:20:00,198.774,198.818,198.747,198.818,59900000.0
2005-03-24 22:21:00,198.732,198.773,198.722,198.722,53700000.0
2005-03-24 22:22:00,198.786,198.795,198.759,198.775,48400000.0
2005-03-24 22:23:00,198.77,198.774,198.748,198.77,82200000.0
2005-03-24 22:24:00,198.755,198.808,198.748,198.808,62300000.0
2005-03-24 22:25:00,198.798,198.798,198.765,198.782,73199999.0
2005-03-24 22:26:00,198.773,198.794,198.758,198.794,68800001.0
2005-03-24 22:27:00,198.818,198.818,198.749,198.773,245200001.0
2005-03-24 22:28:00,198.789,198.789,198.746,198.758,35600000.0
2005-03-24 22:29:00,198.759,198.759,198.709,198.712,188700000.0
2005-03-24 22:30:00,198.724,198.743,198.713,198.743,40000000.0
2005-03-24 22:31:00,198.751,198.776,198.742,198.776,56499999.0
2005-03-24 22:32:00,198.749,198.778,198.742,198.757,75000000.0
2005-03-24 22:33:00,198.774,198.782,198.753,198.777,268500000.0
2005-03-24 22:34:00,198.773,198.785,198.755,198.77,297300000.0
2005-03-24 22:35:00,198.78,198.787,198.764,198.787,44300000.0
2005-03-24 22:36:00,198.808,198.808,198.755,198.755,128200000.0
2005-03-24 22:37:00,198.748,198.766,198.711,198.755,56600000.0
2005-03-24 22:38:00,198.793,198.793,198.765,198.77,54800001.0
2005-03-24 22:39:00,198.749,198.767,198.746,198.75,47800000.0
2005-03-24 22:40:00,198.735,198.748,198.717,198.725,66400000.0
2005-03-24 22:41:00,198.735,198.75,198.715,198.75,63900001.0
2005-03-24 22:42:00,198.705,198.713,198.694,198.697,37700000.0
2005-03-24 22:43:00,198.688,198.702,198.645,198.689,37800000.0
2005-03-24 22:44:00,198.696,198.724,198.69,198.724,152299999.0
2005-03-24 22:45:00,198.723,198.723,198.666,198.706,139499999.0
2005-03-24 22:46:00,198.715,198.715,198.697,198.711,31800000.0
2005-03-24 22:47:00,198.705,198.729,198.698,198.721,76000000.0
2005-03-24 22:48:00,198.712,198.726,198.672,198.719,91600001.0
2005-03-24 22:49:00,198.735,198.735,198.686,198.686,98799999.0
2005-03-24 22:50:00,198.695,198.699,198.67,198.687,43000000.0
2005-03-24 22:51:00,198.704,198.715,198.69,198.715,120800001.0
2005-03-24 22:52:00,198.727,198.73,198.697,198.697,46300000.0
2005-03-24 22:53:00,198.697,198.715,198.652,198.691,115400001.0
2005-03-24 22:54:00,198.697,198.706,198.648,198.706,54600000.0
2005-03-24 22:55:00,198.708,198.743,198.708,198.743,56100000.0
2005-03-24 22:56:00,198.753,198.762,198.741,198.741,64800000.0
2005-03-24 22:57:00,198.701,198.73,198.696,198.696,77500000.0
2005-03-24 22:58:00,198.74,198.753,198.699,198.699,48600001.0
2005-03-24 22:59:00,198.683,198.744,198.683,198.744,96599999.0
2005-03-24 23:00:00,198.727,198.75,198.718,198.725,58200000.0
2005-03-24 23:01:00,198.735,198.738,198.681,198.704,43400000.0
2005-03-24 23:02:00,198.69,198.713,198.688,198.713,60200001.0
2005-03-24 23:03:00,198.678,198.727,198.678,198.725,60400000.0
2005-03-24 23:04:00,198.731,198.731,198.677,198.69,56200000.0
2005-03-24 23:05:00,198.703,198.715,198.694,198.705,50200001.0
2005-03-24 23:06:00,198.731,198.739,198.715,198.736,74800000.0
2005-03-24 23:07:00,198.754,198.757,198.711,198.711,58800000.0
2005-03-24 23:08:00,198.702,198.727,198.683,198.727,42100000.0
2005-03-24 23:09:00,198.716,198.74,198.674,198.74,41000000.0
2005-03-24 23:10:00,198.728,198.759,198.72,198.747,71500000.0
2005-03-24 23:11:00,198.72,198.749,198.709,198.709,71000000.0
2005-03-24 23:12:00,198.742,198.759,198.699,198.699,35200001.0
2005-03-24 23:13:00,198.745,198.749,198.704,198.704,20400000.0
2005-03-24 23:14:00,198.731,198.739,198.715,198.735,34200000.0
2005-03-24 23:15:00,198.735,198.772,198.722,198.744,49699999.0
2005-03-24 23:16:00,198.748,198.778,198.748,198.773,59099999.0
2005-03-24 23:17:00,198.77,198.77,198.738,198.746,62600001.0
2005-03-24 23:18:00,198.76,198.76,198.738,198.741,54400001.0
2005-03-24 23:19:00,198.744,198.744,198.713,198.725,56500000.0
2005-03-24 23:20:00,198.745,198.776,198.745,198.759,44300000.0
2005-03-24 23:21:00,198.756,198.756,198.706,198.74,56600000.0
2005-03-24 23:22:00,198.771,198.772,198.727,198.77,43300000.0
2005-03-24 23:23:00,198.765,198.778,198.734,198.735,71900000.0
2005-03-24 23:24:00,198.716,198.722,198.677,198.706,34000000.0
2005-03-24 23:25:00,198.704,198.704,198.679,198.679,34700000.0
2005-03-24 23:26:00,198.695,198.695,198.658,198.661,24300000.0
2005-03-24 23:27:00,198.689,198.718,198.68,198.718,34700000.0
2005-03-24 23:28:00,198.709,198.722,198.686,198.69,50700000.0
2005-03-24 23:29:00,198.658,198.676,198.644,198.649,48400000.0
2005-03-24 23:30:00,198.677,198.678,198.669,198.675,55800001.0
2005-03-24 23:31:00,198.622,198.678,198.622,198.647,57500000.0
2005-03-24 23:32:00,198.661,198.661,198.628,198.636,90599999.0
2005-03-24 23:33:00,198.65,198.65,198.61,198.612,47100000.0
2005-03-24 23:34:00,198.622,198.66,198.615,198.647,54199999.0
2005-03-24 23:35:00,198.62,198.64,198.588,198.625,51900000.0
2005-03-24 23:36:00,198.612,198.637,198.612,198.62,23600000.0
2005-03-24 23:37:00,198.621,198.664,198.621,198.652,35700000.0
2005-03-24 23:38:00,198.685,198.699,198.683,198.699,39200000.0
2005-03-24 23:39:00,198.693,198.711,198.686,198.686,39900000.0
2005-03-24 23:40:00,198.678,198.693,198.678,198.688,40800000.0
2005-03-24 23:41:00,198.678,198.702,198.677,198.702,39900000.0
2005-03-24 23:42:00,198.659,198.674,198.65,198.65,16300000.0
2005-03-24 23:43:00,198.652,198.672,198.648,198.661,66299999.0
2005-03-24 23:44:00,198.69,198.706,198.667,198.667,47000000.0
2005-03-24 23:45:00,198.672,198.675,198.646,198.653,65000000.0
2005-03-24 23:46:00,198.653,198.665,198.653,198.663,56700001.0
2005-03-24 23:47:00,198.713,198.714,198.689,198.7,75600000.0
2005-03-24 23:48:00,198.696,198.721,198.687,198.721,42200000.0
2005-03-24 23:49:00,198.721,198.73,198.706,198.73,60000000.0
2005-03-24 23:50:00,198.708,198.79,198.708,198.79,91000001.0
2005-03-24 23:51:00,198.813,198.829,198.742,198.794,54300000.0
2005-03-24 23:52:00,198.788,198.8,198.75,198.761,63199999.0
2005-03-24 23:53:00,198.771,198.778,198.75,198.75,48100000.0
2005-03-24 23:54:00,198.739,198.739,198.679,198.7,60500000.0
2005-03-24 23:55:00,198.679,198.692,198.67,198.692,21600000.0
2005-03-24 23:56:00,198.655,198.68,198.631,198.68,54100000.0
2005-03-24 23:57:00,198.659,198.681,198.594,198.594,40200000.0
2005-03-24 23:58:00,198.655,198.679,198.606,198.606,56400000.0
2005-03-24 23:59:00,198.681,198.685,198.661,198.676,55300000.0
2005-03-25 00:00:00,198.665,198.665,198.621,198.635,32300000.0
2005-03-25 00:01:00,198.645,198.647,198.594,198.623,40800000.0
2005-03-25 00:02:00,198.565,198.645,198.565,198.645,24100000.0
2005-03-25 00:03:00,198.606,198.654,198.584,198.654,28000000.0
2005-03-25 00:04:00,198.633,198.633,198.574,198.574,29200000.0
2005-03-25 00:05:00,198.605,198.65,198.596,198.65,45700001.0
2005-03-25 00:06:00,198.628,198.65,198.627,198.627,31400000.0
2005-03-25 00:07:00,198.666,198.666,198.644,198.657,15700000.0
2005-03-25 00:08:00,198.655,198.694,198.655,198.689,39900000.0
2005-03-25 00:09:00,198.673,198.69,198.67,198.685,31200000.0
2005-03-25 00:10:00,198.647,198.659,198.631,198.656,25400000.0
2005-03-25 00:11:00,198.632,198.707,198.632,198.705,41600000.0
2005-03-25 00:12:00,198.709,198.719,198.695,198.719,64499999.0
2005-03-25 00:13:00,198.722,198.726,198.666,198.666,82999999.0
2005-03-25 00:14:00,198.66,198.667,198.64,198.64,42900000.0
2005-03-25 00:15:00,198.647,198.677,198.647,198.67,74299998.0
2005-03-25 00:16:00,198.657,198.668,198.614,198.639,38200000.0
2005-03-25 00:17:00,198.638,198.657,198.637,198.646,59600001.0
2005-03-25 00:18:00,198.641,198.641,198.576,198.611,116199999.0
2005-03-25 00:19:00,198.617,198.617,198.523,198.565,48200000.0
2005-03-25 00:20:00,198.588,198.634,198.562,198.562,75400000.0
2005-03-25 00:21:00,198.608,198.628,198.566,198.628,21600000.0
2005-03-25 00:22:00,198.652,198.672,198.568,198.569,56500001.0
2005-03-25 00:23:00,198.61,198.656,198.607,198.656,43300000.0
2005-03-25 00:24:00,198.649,198.656,198.593,198.593,20600000.0
2005-03-25 00:25:00,198.608,198.683,198.597,198.671,57900000.0
2005-03-25 00:26:00,198.671,198.692,198.658,198.658,61599998.0
2005-03-25 00:27:00,198.669,198.694,198.668,198.671,61800000.0
2005-03-25 00:28:00,198.608,198.659,198.608,198.659,24500000.0
2005-03-25 00:29:00,198.686,198.713,198.682,198.713,72700000.0
2005-03-25 00:30:00,198.691,198.699,198.676,198.691,70900000.0
2005-03-25 00:31:00,198.697,198.716,198.69,198.69,46500000.0
2005-03-25 00:32:00,198.703,198.703,198.667,198.697,42100001.0
2005-03-25 00:33:00,198.655,198.671,198.634,198.66,22100000.0
2005-03-25 00:34:00,198.666,198.698,198.651,198.698,34200000.0
2005-03-25 00:35:00,198.667,198.731,198.653,198.715,51100000.0
2005-03-25 00:36:00,198.71,198.768,198.688,198.768,57900001.0
2005-03-25 00:37:00,198.764,198.803,198.752,198.777,93900000.0
2005-03-25 00:38:00,198.783,198.816,198.78,198.79,48200000.0
2005-03-25 00:39:00,198.784,198.816,198.784,198.792,25400000.0
2005-03-25 00:40:00,198.778,198.81,198.772,198.81,37500000.0
2005-03-25 00:41:00,198.804,198.806,198.732,198.79,63900000.0
2005-03-25 00:42:00,198.773,198.792,198.753,198.772,20500000.0
2005-03-25 00:43:00,198.777,198.794,198.773,198.773,33800000.0
2005-03-25 00:44:00,198.785,198.805,198.762,198.805,39800000.0
2005-03-25 00:45:00,198.784,198.807,198.769,198.807,40900000.0
2005-03-25 00:46:00,198.804,198.829,198.804,198.811,21000000.0
2005-03-25 00:47:00,198.834,198.856,198.828,198.828,34300000.0
2005-03-25 00:48:00,198.813,198.838,198.813,198.82,64700000.0
2005-03-25 00:49:00,198.835,198.866,198.83,198.831,40500000.0
2005-03-25 00:50:00,198.882,198.882,198.855,198.867,53800000.0
2005-03-25 00:51:00,198.873,198.883,198.804,198.831,22100000.0
2005-03-25 00:52:00,198.807,198.834,198.795,198.834,21000000.0
2005-03-25 00:53:00,198.841,198.846,198.82,198.829,63800000.0
2005-03-25 00:54:00,198.826,198.845,198.814,198.814,41200000.0
2005-03-25 00:55:00,198.841,198.843,198.822,198.827,33100000.0
2005-03-25 00:56:00,198.819,198.833,198.817,198.817,28800000.0
2005-03-25 00:57:00,198.819,198.839,198.801,198.822,46000000.0
2005-03-25 00:58:00,198.809,198.82,198.764,198.805,46300001.0
2005-03-25 00:59:00,198.834,198.843,198.817,198.843,39900000.0
2005-03-25 01:00:00,198.856,198.893,198.843,198.893,38200000.0
2005-03-25 01:01:00,198.871,198.886,198.851,198.886,63200001.0
2005-03-25 01:02:00,198.875,198.89,198.872,198.872,75899999.0
2005-03-25 01:03:00,198.858,198.889,198.858,198.879,42500001.0
2005-03-25 01:04:00,198.881,198.909,198.881,198.884,53600000.0
2005-03-25 01:05:00,198.892,198.92,198.889,198.889,59800000.0
2005-03-25 01:06:00,198.896,198.912,198.896,198.911,39200001.0
2005-03-25 01:07:00,198.917,198.938,198.873,198.873,37800000.0
2005-03-25 01:08:00,198.842,198.843,198.754,198.801,72399999.0
2005-03-25 01:09:00,198.832,198.838,198.82,198.82,43700000.0
2005-03-25 01:10:00,198.809,198.847,198.809,198.82,39600000.0
2005-03-25 01:11:00,198.841,198.841,198.812,198.812,57300000.0
2005-03-25 01:12:00,198.835,198.835,198.814,198.822,41100000.0
2005-03-25 01:13:00,198.83,198.841,198.814,198.814,58499999.0
2005-03-25 01:14:00,198.834,198.844,198.823,198.823,62800000.0
2005-03-25 01:15:00,198.827,198.855,198.827,198.829,47700000.0
2005-03-25 01:16:00,198.832,198.846,198.832,198.838,53000000.0
2005-03-25 01:17:00,198.841,198.841,198.798,198.81,62100001.0
2005-03-25 01:18:00,198.826,198.826,198.783,198.797,46900000.0
2005-03-25 01:19:00,198.8,198.815,198.71,198.71,63000000.0
2005-03-25 01:20:00,198.793,198.797,198.783,198.783,116800000.0
2005-03-25 01:21:00,198.772,198.815,198.771,198.815,58400000.0
2005-03-25 01:22:00,198.766,198.789,198.752,198.789,46700000.0
2005-03-25 01:23:00,198.775,198.8,198.775,198.8,45000000.0
2005-03-25 01:24:00,198.8,198.8,198.766,198.778,55000000.0
2005-03-25 01:25:00,198.765,198.804,198.747,198.804,43900000.0
2005-03-25 01:26:00,198.784,198.802,198.745,198.745,39000000.0
2005-03-25 01:27:00,198.759,198.801,198.759,198.772,49600000.0
2005-03-25 01:28:00,198.805,198.805,198.76,198.76,31100000.0
2005-03-25 01:29:00,198.783,198.806,198.778,198.797,47800000.0
2005-03-25 01:30:00,198.796,198.796,198.776,198.792,71300001.0
2005-03-25 01:31:00,198.772,198.795,198.772,198.774,35100000.0
2005-03-25 01:32:00,198.806,198.809,198.786,198.806,24800000.0
2005-03-25 01:33:00,198.777,198.799,198.766,198.799,81400000.0
2005-03-25 01:34:00,198.81,198.81,198.782,198.783,57899999.0
2005-03-25 01:35:00,198.777,198.798,198.772,198.798,44200000.0
2005-03-25 01:36:00,198.798,198.799,198.776,198.778,67400000.0
2005-03-25 01:37:00,198.774,198.78,198.756,198.763,31700000.0
2005-03-25 01:38:00,198.696,198.761,198.696,198.761,44700001.0
2005-03-25 01:39:00,198.763,198.763,198.72,198.72,39400000.0
2005-03-25 01:40:00,198.744,198.763,198.727,198.745,80700000.0
2005-03-25 01:41:00,198.721,198.756,198.708,198.756,22400000.0
2005-03-25 01:42:00,198.78,198.795,198.76,198.795,66200000.0
2005-03-25 01:43:00,198.779,198.793,198.753,198.763,51300000.0
2005-03-25 01:44:00,198.817,198.817,198.791,198.8,49399999.0
2005-03-25 01:45:00,198.803,198.803,198.767,198.78,97799999.0
2005-03-25 01:46:00,198.76,198.806,198.744,198.749,41099999.0
2005-03-25 01:47:00,198.745,198.759,198.728,198.728,42300000.0
2005-03-25 01:48:00,198.73,198.731,198.701,198.717,31400000.0
2005-03-25 01:49:00,198.726,198.726,198.695,198.718,18900000.0
2005-03-25 01:50:00,198.747,198.747,198.65,198.713,97300000.0
2005-03-25 01:51:00,198.704,198.739,198.701,198.738,24300000.0
2005-03-25 01:52:00,198.721,198.746,198.721,198.735,32800000.0
2005-03-25 01:53:00,198.738,198.759,198.714,198.731,36100000.0
2005-03-25 01:54:00,198.763,198.763,198.704,198.715,86700001.0
2005-03-25 01:55:00,198.71,198.746,198.692,198.746,32600000.0
2005-03-25 01:56:00,198.754,198.754,198.733,198.749,32300000.0
2005-03-25 01:57:00,198.728,198.761,198.727,198.752,45800000.0
2005-03-25 01:58:00,198.768,198.784,198.75,198.75,56600000.0
2005-03-25 01:59:00,198.776,198.776,198.735,198.735,54400000.0
2005-03-25 02:00:00,198.729,198.768,198.727,198.768,36200000.0
2005-03-25 02:01:00,198.804,198.815,198.784,198.785,39200000.0
2005-03-25 02:02:00,198.789,198.799,198.779,198.779,17400000.0
2005-03-25 02:03:00,198.769,198.769,198.744,198.748,54500000.0
2005-03-25 02:04:00,198.749,198.758,198.727,198.744,55499999.0
2005-03-25 02:05:00,198.776,198.776,198.754,198.757,37700000.0
2005-03-25 02:06:00,198.752,198.766,198.745,198.745,53100000.0
2005-03-25 02:07:00,198.782,198.784,198.742,198.742,21400000.0
2005-03-25 02:08:00,198.721,198.776,198.721,198.738,57100001.0
2005-03-25 02:09:00,198.739,198.745,198.724,198.745,43300001.0
2005-03-25 02:10:00,198.734,198.755,198.734,198.753,53200000.0
2005-03-25 02:11:00,198.73,198.752,198.728,198.752,55700001.0
2005-03-25 02:12:00,198.756,198.775,198.744,198.773,43300000.0
2005-03-25 02:13:00,198.759,198.761,198.735,198.738,59700000.0
2005-03-25 02:14:00,198.744,198.765,198.735,198.735,79399999.0
2005-03-25 02:15:00,198.737,198.752,198.725,198.725,42700000.0
2005-03-25 02:16:00,198.722,198.741,198.711,198.735,90100000.0
2005-03-25 02:17:00,198.725,198.736,198.715,198.715,38900001.0
2005-03-25 02:18:00,198.716,198.741,198.698,198.698,50300000.0
2005-03-25 02:19:00,198.717,198.728,198.694,198.694,35300000.0
2005-03-25 02:20:00,198.663,198.699,198.653,198.682,59699999.0
2005-03-25 02:21:00,198.692,198.702,198.672,198.702,76600001.0
2005-03-25 02:22:00,198.683,198.699,198.677,198.677,51900000.0
2005-03-25 02:23:00,198.701,198.701,198.668,198.671,58100001.0
2005-03-25 02:24:00,198.668,198.668,198.643,198.66,40700000.0
2005-03-25 02:25:00,198.66,198.66,198.628,198.659,65500000.0
2005-03-25 02:26:00,198.68,198.68,198.651,198.651,84399999.0
2005-03-25 02:27:00,198.666,198.71,198.666,198.69,80699999.0
2005-03-25 02:28:00,198.65,198.679,198.619,198.669,58700001.0
2005-03-25 02:29:00,198.676,198.696,198.676,198.69,30600000.0
2005-03-25 02:30:00,198.709,198.709,198.675,198.687,56200001.0
2005-03-25 02:31:00,198.714,198.756,198.705,198.756,61300000.0
2005-03-25 02:32:00,198.74,198.797,198.74,198.759,29500000.0
2005-03-25 02:33:00,198.776,198.786,198.758,198.758,28300000.0
2005-03-25 02:34:00,198.775,198.781,198.739,198.781,67400000.0
2005-03-25 02:35:00,198.768,198.768,198.749,198.762,108999998.0
2005-03-25 02:36:00,198.751,198.764,198.716,198.764,51399999.0
2005-03-25 02:37:00,198.761,198.795,198.752,198.795,46000000.0
2005-03-25 02:38:00,198.796,198.829,198.776,198.776,23300000.0
2005-03-25 02:39:00,198.778,198.804,198.763,198.799,73900000.0
2005-03-25 02:40:00,198.78,198.781,198.74,198.74,51500000.0
2005-03-25 02:41:00,198.787,198.787,198.751,198.758,44200000.0
2005-03-25 02:42:00,198.737,198.77,198.737,198.744,20400000.0
2005-03-25 02:43:00,198.731,198.748,198.717,198.748,59900000.0
2005-03-25 02:44:00,198.72,198.752,198.72,198.748,22900000.0
2005-03-25 02:45:00,198.71,198.735,198.693,198.735,57700001.0
2005-03-25 02:46:00,198.692,198.722,198.692,198.7,41700000.0
2005-03-25 02:47:00,198.706,198.715,198.672,198.715,49900000.0
2005-03-25 02:48:00,198.702,198.733,198.702,198.713,56000000.0
2005-03-25 02:49:00,198.666,198.694,198.666,198.694,48899999.0
2005-03-25 02:50:00,198.689,198.717,198.684,198.693,60100000.0
2005-03-25 02:51:00,198.71,198.742,198.699,198.727,67799999.0
2005-03-25 02:52:00,198.706,198.742,198.682,198.742,46500000.0
2005-03-25 02:53:00,198.734,198.753,198.677,198.677,54500000.0
2005-03-25 02:54:00,198.749,198.776,198.739,198.768,49000000.0
2005-03-25 02:55:00,198.777,198.829,198.777,198.829,52300000.0
2005-03-25 02:56:00,198.83,198.842,198.82,198.83,52900000.0
2005-03-25 02:57:00,198.816,198.851,198.815,198.851,65500000.0
2005-03-25 02:58:00,198.839,198.839,198.803,198.835,36000000.0
2005-03-25 02:59:00,198.839,198.856,198.839,198.856,45500000.0
2005-03-25 03:00:00,198.837,198.884,198.818,198.879,88500001.0
2005-03-25 03:01:00,198.836,198.871,198.836,198.847,29200000.0
2005-03-25 03:02:00,198.864,198.864,198.846,198.858,45500000.0
2005-03-25 03:03:00,198.824,198.857,198.824,198.857,57900001.0
2005-03-25 03:04:00,198.83,198.832,198.793,198.832,70100000.0
2005-03-25 03:05:00,198.838,198.852,198.81,198.81,40800000.0
2005-03-25 03:06:00,198.833,198.855,198.817,198.817,44399999.0
2005-03-25 03:07:00,198.864,198.865,198.841,198.841,27100000.0
2005-03-25 03:08:00,198.828,198.86,198.814,198.859,54300001.0
2005-03-25 03:09:00,198.864,198.864,198.838,198.848,60500000.0
2005-03-25 03:10:00,198.847,198.904,198.847,198.89,53800000.0
2005-03-25 03:11:00,198.912,198.943,198.907,198.907,36200000.0
2005-03-25 03:12:00,198.941,198.959,198.922,198.936,35800000.0
2005-03-25 03:13:00,198.959,198.968,198.948,198.959,41400000.0
2005-03-25 03:14:00,198.97,199.0,198.967,198.967,32100000.0
2005-03-25 03:15:00,198.968,199.003,198.95,199.003,30200000.0
2005-03-25 03:16:00,198.955,198.955,198.9,198.907,48800000.0
2005-03-25 03:17:00,198.93,198.93,198.894,198.907,45700000.0
2005-03-25 03:18:00,198.894,198.91,198.885,198.91,33800000.0
2005-03-25 03:19:00,198.881,198.915,198.87,198.907,92300000.0
2005-03-25 03:20:00,198.902,198.92,198.875,198.875,29900000.0
2005-03-25 03:21:00,198.92,198.92,198.871,198.909,106300001.0
2005-03-25 03:22:00,198.894,198.922,198.876,198.876,61199999.0
2005-03-25 03:23:00,198.878,198.878,198.838,198.865,66000000.0
2005-03-25 03:24:00,198.868,198.912,198.868,198.899,62500000.0
2005-03-25 03:25:00,198.896,198.896,198.853,198.853,39400000.0
2005-03-25 03:26:00,198.857,198.857,198.836,198.854,33700000.0
2005-03-25 03:27:00,198.863,198.873,198.839,198.839,48700001.0
2005-03-25 03:28:00,198.829,198.829,198.765,198.805,66300000.0
2005-03-25 03:29:00,198.831,198.846,198.806,198.838,41499999.0
2005-03-25 03:30:00,198.802,198.82,198.801,198.801,77899998.0
2005-03-25 03:31:00,198.819,198.833,198.781,198.833,46500000.0
2005-03-25 03:32:00,198.816,198.816,198.785,198.8,36800000.0
2005-03-25 03:33:00,198.817,198.817,198.778,198.78,41100000.0
2005-03-25 03:34:00,198.805,198.816,198.785,198.8,69100001.0
2005-03-25 03:35:00,198.765,198.788,198.726,198.726,40700000.0
2005-03-25 03:36:00,198.73,198.748,198.692,198.692,32300000.0
2005-03-25 03:37:00,198.722,198.733,198.709,198.726,42599999.0
2005-03-25 03:38:00,198.73,198.749,198.707,198.749,35900000.0
2005-03-25 03:39:00,198.703,198.723,198.68,198.723,91500000.0
2005-03-25 03:40:00,198.721,198.735,198.709,198.718,44400000.0
2005-03-25 03:41:00,198.713,198.738,198.713,198.737,49000000.0
2005-03-25 03:42:00,198.724,198.724,198.705,198.715,55900001.0
2005-03-25 03:43:00,198.748,198.749,198.714,198.728,38300000.0
2005-03-25 03:44:00,198.754,198.76,198.739,198.75,65300001.0
2005-03-25 03:45:00,198.763,198.793,198.736,198.736,37400000.0
2005-03-25 03:46:00,198.74,198.773,198.74,198.758,43700000.0
2005-03-25 03:47:00,198.771,198.784,198.717,198.784,53500000.0
2005-03-25 03:48:00,198.816,198.816,198.761,198.777,28400000.0
2005-03-25 03:49:00,198.773,198.832,198.755,198.832,55800001.0
2005-03-25 03:50:00,198.842,198.852,198.826,198.838,68200000.0
2005-03-25 03:51:00,198.834,198.842,198.792,198.792,72500000.0
2005-03-25 03:52:00,198.81,198.838,198.81,198.838,78500000.0
2005-03-25 03:53:00,198.849,198.856,198.829,198.846,80900002.0
2005-03-25 03:54:00,198.838,198.838,198.802,198.81,23400000.0
2005-03-25 03:55:00,198.817,198.817,198.793,198.805,56900000.0
2005-03-25 03:56:00,198.789,198.848,198.789,198.826,57100000.0
2005-03-25 03:57:00,198.832,198.851,198.801,198.812,71900000.0
2005-03-25 03:58:00,198.79,198.821,198.79,198.795,36300000.0
2005-03-25 03:59:00,198.852,198.852,198.801,198.825,43600000.0
2005-03-25 04:00:00,198.817,198.827,198.807,198.815,62400001.0
2005-03-25 04:01:00,198.812,198.855,198.812,198.832,86499999.0
2005-03-25 04:02:00,198.837,198.845,198.795,198.821,62500000.0
2005-03-25 04:03:00,198.888,198.888,198.828,198.852,54400000.0
2005-03-25 04:04:00,198.85,198.872,198.849,198.872,57500002.0
2005-03-25 04:05:00,198.816,198.863,198.816,198.844,57699999.0
2005-03-25 04:06:00,198.845,198.845,198.819,198.835,71700001.0
2005-03-25 04:07:00,198.829,198.842,198.829,198.842,25900000.0
2005-03-25 04:08:00,198.842,198.842,198.797,198.836,106400001.0
2005-03-25 04:09:00,198.83,198.837,198.803,198.803,87200000.0
2005-03-25 04:10:00,198.86,198.86,198.81,198.81,32500000.0
2005-03-25 04:11:00,198.834,198.848,198.816,198.831,77499999.0
2005-03-25 04:12:00,198.826,198.878,198.818,198.878,58799999.0
2005-03-25 04:13:00,198.871,198.912,198.871,198.911,60099999.0
2005-03-25 04:14:00,198.878,198.924,198.856,198.924,76199999.0
2005-03-25 04:15:00,198.928,198.928,198.841,198.875,75700001.0
2005-03-25 04:16:00,198.893,198.904,198.882,198.904,18600000.0
2005-03-25 04:17:00,198.889,198.899,198.871,198.893,38300000.0
2005-03-25 04:18:00,198.915,198.922,198.872,198.872,59500001.0
2005-03-25 04:19:00,198.894,198.926,198.893,198.926,52100000.0
2005-03-25 04:20:00,198.889,198.908,198.864,198.893,44099999.0
2005-03-25 04:21:00,198.914,198.914,198.895,198.895,43900000.0
2005-03-25 04:22:00,198.901,198.922,198.883,198.897,38900000.0
2005-03-25 04:23:00,198.895,198.919,198.895,198.906,34600001.0
2005-03-25 04:24:00,198.891,198.891,198.858,198.885,44900000.0
2005-03-25 04:25:00,198.875,198.91,198.868,198.91,41700000.0
2005-03-25 04:26:00,198.872,198.904,198.872,198.883,41400000.0
2005-03-25 04:27:00,198.868,198.879,198.86,198.878,77699999.0
2005-03-25 04:28:00,198.875,198.896,198.875,198.879,34600000.0
2005-03-25 04:29:00,198.897,198.897,198.866,198.871,30200000.0
2005-03-25 04:30:00,198.879,198.879,198.851,198.871,40500000.0
2005-03-25 04:31:00,198.87,198.87,198.838,198.86,54400000.0
2005-03-25 04:32:00,198.856,198.867,198.851,198.851,39200000.0
2005-03-25 04:33:00,198.872,198.892,198.872,198.883,28400000.0
2005-03-25 04:34:00,198.894,198.91,198.879,198.885,24100000.0
2005-03-25 04:35:00,198.876,198.886,198.876,198.881,16600000.0
2005-03-25 04:36:00,198.871,198.894,198.865,198.894,48100001.0
2005-03-25 04:37:00,198.877,198.915,198.873,198.888,32100000.0
2005-03-25 04:38:00,198.851,198.875,198.845,198.871,32300000.0
2005-03-25 04:39:00,198.876,198.893,198.855,198.886,33699999.0
2005-03-25 04:40:00,198.905,198.905,198.858,198.868,44800000.0
2005-03-25 04:41:00,198.843,198.883,198.824,198.883,25600000.0
2005-03-25 04:42:00,198.882,198.882,198.842,198.862,76699999.0
2005-03-25 04:43:00,198.886,198.893,198.874,198.888,50500000.0
2005-03-25 04:44:00,198.909,198.909,198.852,198.852,79900000.0
2005-03-25 04:45:00,198.884,198.905,198.883,198.898,32800000.0
2005-03-25 04:46:00,198.87,198.913,198.87,198.901,64000000.0
2005-03-25 04:47:00,198.916,198.916,198.892,198.906,36200000.0
2005-03-25 04:48:00,198.862,198.89,198.862,198.863,60400000.0
2005-03-25 04:49:00,198.856,198.895,198.856,198.882,33000000.0
2005-03-25 04:50:00,198.894,198.897,198.868,198.873,48300000.0
2005-03-25 04:51:00,198.903,198.923,198.882,198.916,61100000.0
2005-03-25 04:52:00,198.878,198.935,198.871,198.935,63800000.0
2005-03-25 04:53:00,198.923,198.931,198.873,198.931,63099999.0
2005-03-25 04:54:00,198.956,198.956,198.888,198.947,31900000.0
2005-03-25 04:55:00,198.929,198.929,198.905,198.915,63600000.0
2005-03-25 04:56:00,198.907,198.947,198.906,198.94,34600000.0
2005-03-25 04:57:00,198.935,198.935,198.894,198.897,69200000.0
2005-03-25 04:58:00,198.915,198.938,198.915,198.92,48699999.0
2005-03-25 04:59:00,198.893,198.909,198.848,198.848,73499999.0
2005-03-25 05:00:00,198.859,198.936,198.859,198.923,51700001.0
2005-03-25 05:01:00,198.847,198.905,198.847,198.902,54000000.0
2005-03-25 05:02:00,198.891,198.913,198.884,198.884,71999999.0
2005-03-25 05:03:00,198.889,198.898,198.883,198.883,28500000.0
2005-03-25 05:04:00,198.868,198.909,198.868,198.908,42099999.0
2005-03-25 05:05:00,198.894,198.9,198.881,198.885,43800000.0
2005-03-25 05:06:00,198.89,198.909,198.875,198.875,44000001.0
2005-03-25 05:07:00,198.883,198.883,198.87,198.875,24000000.0
2005-03-25 05:08:00,198.875,198.899,198.875,198.889,55000001.0
2005-03-25 05:09:00,198.898,198.914,198.895,198.914,27600000.0
2005-03-25 05:10:00,198.91,198.91,198.872,198.872,65300000.0
2005-03-25 05:11:00,198.873,198.879,198.847,198.879,52000000.0
2005-03-25 05:12:00,198.856,198.91,198.852,198.91,35500000.0
2005-03-25 05:13:00,198.898,198.923,198.888,198.903,66999999.0
2005-03-25 05:14:00,198.887,198.917,198.886,198.917,83500001.0
2005-03-25 05:15:00,198.897,198.897,198.851,198.861,26100000.0
2005-03-25 05:16:00,198.813,198.859,198.813,198.832,62000000.0
2005-03-25 05:17:00,198.815,198.869,198.812,198.869,15600000.0
2005-03-25 05:18:00,198.839,198.861,198.819,198.846,101399999.0
2005-03-25 05:19:00,198.859,198.885,198.835,198.879,45600000.0
2005-03-25 05:20:00,198.89,198.89,198.864,198.869,54700000.0
2005-03-25 05:21:00,198.87,198.889,198.847,198.847,41700000.0
2005-03-25 05:22:00,198.891,198.891,198.868,198.872,28900000.0
2005-03-25 05:23:00,198.86,198.91,198.853,198.853,61000000.0
2005-03-25 05:24:00,198.875,198.89,198.861,198.87,59900000.0
2005-03-25 05:25:00,198.885,198.906,198.842,198.906,53600000.0
2005-03-25 05:26:00,198.901,198.914,198.898,198.905,60700000.0
2005-03-25 05:27:00,198.896,198.896,198.867,198.873,44700000.0
2005-03-25 05:28:00,198.916,198.916,198.87,198.89,60500000.0
2005-03-25 05:29:00,198.831,198.872,198.831,198.872,74099999.0
2005-03-25 05:30:00,198.88,198.897,198.88,198.897,55300000.0
2005-03-25 05:31:00,198.886,198.886,198.86,198.875,13600000.0
2005-03-25 05:32:00,198.906,198.914,198.898,198.899,33800000.0
2005-03-25 05:33:00,198.913,198.924,198.907,198.911,42700000.0
2005-03-25 05:34:00,198.864,198.874,198.823,198.823,25900000.0
2005-03-25 05:35:00,198.867,198.867,198.822,198.841,65500000.0
2005-03-25 05:36:00,198.861,198.861,198.828,198.847,35700000.0
2005-03-25 05:37:00,198.851,198.857,198.817,198.825,24800000.0
2005-03-25 05:38:00,198.834,198.871,198.834,198.871,33000000.0
2005-03-25 05:39:00,198.842,198.842,198.808,198.824,37800000.0
2005-03-25 05:40:00,198.798,198.819,198.773,198.819,41100001.0
2005-03-25 05:41:00,198.763,198.793,198.763,198.783,31600000.0
2005-03-25 05:42:00,198.799,198.82,198.787,198.791,49700000.0
2005-03-25 05:43:00,198.788,198.806,198.779,198.786,26000000.0
2005-03-25 05:44:00,198.781,198.793,198.752,198.793,41100001.0
2005-03-25 05:45:00,198.809,198.811,198.77,198.799,50700001.0
2005-03-25 05:46:00,198.811,198.826,198.78,198.79,61699999.0
2005-03-25 05:47:00,198.814,198.814,198.784,198.789,33800000.0
2005-03-25 05:48:00,198.751,198.785,198.751,198.782,70900000.0
2005-03-25 05:49:00,198.769,198.811,198.757,198.804,26400000.0
2005-03-25 05:50:00,198.778,198.811,198.778,198.81,70900000.0
2005-03-25 05:51:00,198.777,198.825,198.761,198.807,29800000.0
2005-03-25 05:52:00,198.801,198.84,198.786,198.84,59500000.0
2005-03-25 05:53:00,198.841,198.847,198.837,198.838,43900000.0
2005-03-25 05:54:00,198.832,198.858,198.824,198.849,46300000.0
2005-03-25 05:55:00,198.859,198.871,198.812,198.841,51900000.0
2005-03-25 05:56:00,198.819,198.837,198.788,198.826,69800001.0
2005-03-25 05:57:00,198.854,198.854,198.823,198.848,55099999.0
2005-03-25 05:58:00,198.836,198.851,198.825,198.849,36100000.0
2005-03-25 05:59:00,198.872,198.873,198.848,198.848,84900000.0
2005-03-25 06:00:00,198.839,198.856,198.827,198.856,40600000.0
2005-03-25 06:01:00,198.897,198.905,198.875,198.875,62900000.0
2005-03-25 06:02:00,198.876,198.906,198.861,198.906,52400000.0
2005-03-25 06:03:00,198.871,198.871,198.849,198.865,27400000.0
2005-03-25 06:04:00,198.885,198.885,198.838,198.858,59400000.0
2005-03-25 06:05:00,198.865,198.875,198.863,198.875,25200000.0
2005-03-25 06:06:00,198.85,198.873,198.832,198.869,60100001.0
2005-03-25 06:07:00,198.879,198.879,198.855,198.872,25800000.0
2005-03-25 06:08:00,198.853,198.878,198.853,198.878,35700000.0
2005-03-25 06:09:00,198.865,198.9,198.863,198.892,76599999.0
2005-03-25 06:10:00,198.909,198.909,198.86,198.863,76100000.0
2005-03-25 06:11:00,198.887,198.897,198.869,198.882,33800000.0
2005-03-25 06:12:00,198.875,198.917,198.875,198.907,24000000.0
2005-03-25 06:13:00,198.897,198.911,198.881,198.881,25900000.0
2005-03-25 06:14:00,198.867,198.871,198.805,198.822,60600000.0
2005-03-25 06:15:00,198.859,198.859,198.833,198.833,31900000.0
2005-03-25 06:16:00,198.829,198.88,198.829,198.88,34300000.0
2005-03-25 06:17:00,198.849,198.878,198.821,198.878,66200000.0
2005-03-25 06:18:00,198.848,198.874,198.848,198.85,23300000.0
2005-03-25 06:19:00,198.862,198.87,198.837,198.859,44600001.0
2005-03-25 06:20:00,198.884,198.884,198.854,198.861,60200000.0
2005-03-25 06:21:00,198.882,198.888,198.838,198.846,49100000.0
2005-03-25 06:22:00,198.845,198.873,198.839,198.846,92600002.0
2005-03-25 06:23:00,198.817,198.834,198.786,198.834,72800000.0
2005-03-25 06:24:00,198.854,198.874,198.839,198.874,58699999.0
2005-03-25 06:25:00,198.858,198.866,198.843,198.843,53900000.0
2005-03-25 06:26:00,198.848,198.868,198.836,198.848,37600000.0
2005-03-25 06:27:00,198.843,198.87,198.843,198.87,57800000.0
2005-03-25 06:28:00,198.836,198.856,198.826,198.826,68599999.0
2005-03-25 06:29:00,198.833,198.841,198.805,198.829,51400000.0
2005-03-25 06:30:00,198.831,198.831,198.801,198.801,34100000.0
2005-03-25 06:31:00,198.826,198.827,198.812,198.814,67700000.0
2005-03-25 06:32:00,198.827,198.847,198.82,198.82,63200001.0
2005-03-25 06:33:00,198.833,198.846,198.815,198.815,68800000.0
2005-03-25 06:34:00,198.849,198.861,198.831,198.849,44900000.0
2005-03-25 06:35:00,198.832,198.843,198.802,198.809,37700000.0
2005-03-25 06:36:00,198.835,198.848,198.807,198.807,36600000.0
2005-03-25 06:37:00,198.827,198.857,198.827,198.833,34000000.0
2005-03-25 06:38:00,198.846,198.846,198.818,198.837,29900000.0
2005-03-25 06:39:00,198.849,198.875,198.809,198.818,63400000.0
2005-03-25 06:40:00,198.827,198.853,198.825,198.837,47600000.0
2005-03-25 06:41:00,198.828,198.842,198.816,198.834,46600000.0
2005-03-25 06:42:00,198.814,198.836,198.814,198.833,59799999.0
2005-03-25 06:43:00,198.834,198.848,198.827,198.846,34300000.0
2005-03-25 06:44:00,198.857,198.857,198.838,198.838,26200000.0
2005-03-25 06:45:00,198.831,198.837,198.817,198.837,38400000.0
2005-03-25 06:46:00,198.804,198.857,198.803,198.857,71400000.0
2005-03-25 06:47:00,198.835,198.862,198.835,198.857,28400000.0
2005-03-25 06:48:00,198.868,198.882,198.839,198.882,72700000.0
2005-03-25 06:49:00,198.827,198.865,198.827,198.85,37100000.0
2005-03-25 06:50:00,198.873,198.873,198.858,198.87,46799999.0
2005-03-25 06:51:00,198.85,198.867,198.811,198.811,72900000.0
2005-03-25 06:52:00,198.794,198.835,198.794,198.835,38800000.0
2005-03-25 06:53:00,198.813,198.844,198.797,198.815,52200000.0
2005-03-25 06:54:00,198.808,198.815,198.795,198.808,50500000.0
2005-03-25 06:55:00,198.769,198.816,198.764,198.816,56099999.0
2005-03-25 06:56:00,198.82,198.82,198.773,198.785,27800000.0
2005-03-25 06:57:00,198.776,198.776,198.742,198.765,19200000.0
2005-03-25 06:58:00,198.736,198.784,198.734,198.766,50500000.0
2005-03-25 06:59:00,198.779,198.779,198.727,198.75,36400000.0
2005-03-25 07:00:00,198.751,198.756,198.701,198.706,39700000.0
2005-03-25 07:01:00,198.72,198.72,198.675,198.69,87300000.0
2005-03-25 07:02:00,198.701,198.716,198.677,198.71,65900001.0
2005-03-25 07:03:00,198.695,198.705,198.673,198.705,39200000.0
2005-03-25 07:04:00,198.686,198.727,198.675,198.707,57800001.0
2005-03-25 07:05:00,198.698,198.755,198.698,198.755,64200000.0
2005-03-25 07:06:00,198.751,198.751,198.69,198.711,76300000.0
2005-03-25 07:07:00,198.755,198.757,198.705,198.705,34100000.0
2005-03-25 07:08:00,198.736,198.736,198.66,198.666,24700000.0
2005-03-25 07:09:00,198.668,198.692,198.666,198.69,51900000.0
2005-03-25 07:10:00,198.697,198.704,198.682,198.695,43999999.0
2005-03-25 07:11:00,198.706,198.714,198.687,198.714,61699999.0
2005-03-25 07:12:00,198.73,198.735,198.697,198.735,51700000.0
2005-03-25 07:13:00,198.713,198.713,198.682,198.695,78800000.0
2005-03-25 07:14:00,198.673,198.72,198.66,198.72,74100000.0
2005-03-25 07:15:00,198.717,198.717,198.675,198.675,58300001.0
2005-03-25 07:16:00,198.712,198.718,198.664,198.666,73700001.0
2005-03-25 07:17:00,198.694,198.705,198.678,198.705,67999999.0
2005-03-25 07:18:00,198.731,198.731,198.676,198.704,62300001.0
2005-03-25 07:19:00,198.697,198.721,198.677,198.714,64500001.0
2005-03-25 07:20:00,198.696,198.709,198.682,198.702,27300000.0
2005-03-25 07:21:00,198.707,198.713,198.688,198.701,51500001.0
2005-03-25 07:22:00,198.697,198.703,198.669,198.692,26200000.0
2005-03-25 07:23:00,198.711,198.722,198.694,198.701,40900000.0
2005-03-25 07:24:00,198.691,198.702,198.691,198.694,31100000.0
2005-03-25 07:25:00,198.686,198.714,198.661,198.67,55400000.0
2005-03-25 07:26:00,198.701,198.729,198.684,198.729,52999999.0
2005-03-25 07:27:00,198.716,198.733,198.695,198.733,67300001.0
2005-03-25 07:28:00,198.711,198.721,198.691,198.716,69400000.0
2005-03-25 07:29:00,198.71,198.719,198.693,198.71,65800000.0
2005-03-25 07:30:00,198.713,198.713,198.676,198.71,65800000.0
2005-03-25 07:31:00,198.722,198.728,198.67,198.716,33800000.0
2005-03-25 07:32:00,198.719,198.724,198.691,198.715,52900001.0
2005-03-25 07:33:00,198.723,198.738,198.71,198.71,44799999.0
2005-03-25 07:34:00,198.705,198.72,198.694,198.717,47800000.0
2005-03-25 07:35:00,198.68,198.722,198.68,198.707,56100001.0
2005-03-25 07:36:00,198.717,198.723,198.684,198.698,43400000.0
2005-03-25 07:37:00,198.689,198.714,198.686,198.714,74800000.0
2005-03-25 07:38:00,198.721,198.721,198.702,198.718,27500000.0
2005-03-25 07:39:00,198.705,198.727,198.697,198.705,57300000.0
2005-03-25 07:40:00,198.725,198.731,198.698,198.713,52500000.0
2005-03-25 07:41:00,198.727,198.727,198.701,198.701,36700000.0
2005-03-25 07:42:00,198.731,198.737,198.709,198.723,38500000.0
2005-03-25 07:43:00,198.721,198.739,198.719,198.732,41000000.0
2005-03-25 07:44:00,198.741,198.744,198.732,198.732,45400001.0
2005-03-25 07:45:00,198.715,198.719,198.681,198.685,70100000.0
2005-03-25 07:46:00,198.721,198.742,198.701,198.738,33000000.0
2005-03-25 07:47:00,198.695,198.756,198.695,198.756,49900000.0
2005-03-25 07:48:00,198.675,198.758,198.675,198.758,44500000.0
2005-03-25 07:49:00,198.758,198.758,198.727,198.736,49000000.0
2005-03-25 07:50:00,198.755,198.755,198.733,198.74,60199999.0
2005-03-25 07:51:00,198.738,198.758,198.702,198.758,50000000.0
2005-03-25 07:52:00,198.708,198.733,198.706,198.712,89500002.0
2005-03-25 07:53:00,198.723,198.75,198.723,198.735,53400000.0
2005-03-25 07:54:00,198.729,198.736,198.693,198.704,27100000.0
2005-03-25 07:55:00,198.68,198.746,198.68,198.746,37099999.0
2005-03-25 07:56:00,198.696,198.757,198.696,198.757,59300000.0
2005-03-25 07:57:00,198.746,198.746,198.707,198.718,50600000.0
2005-03-25 07:58:00,198.731,198.734,198.693,198.7,65299999.0
2005-03-25 07:59:00,198.707,198.722,198.693,198.722,73100001.0
2005-03-25 08:00:00,198.741,198.799,198.738,198.799,34300000.0
2005-03-25 08:01:00,198.768,198.777,198.731,198.731,59300000.0
2005-03-25 08:02:00,198.779,198.779,198.743,198.75,74900000.0
2005-03-25 08:03:00,198.772,198.772,198.712,198.712,19100000.0
2005-03-25 08:04:00,198.769,198.791,198.766,198.774,45400000.0
2005-03-25 08:05:00,198.8,198.815,198.795,198.803,75099998.0
2005-03-25 08:06:00,198.78,198.803,198.76,198.803,44600000.0
2005-03-25 08:07:00,198.793,198.793,198.758,198.773,84500001.0
2005-03-25 08:08:00,198.785,198.799,198.762,198.772,28300000.0
2005-03-25 08:09:00,198.756,198.788,198.745,198.762,41100001.0
2005-03-25 08:10:00,198.754,198.788,198.74,198.775,47500000.0
2005-03-25 08:11:00,198.775,198.776,198.754,198.754,25400000.0
2005-03-25 08:12:00,198.771,198.794,198.761,198.773,65900000.0
2005-03-25 08:13:00,198.763,198.792,198.743,198.782,29200000.0
2005-03-25 08:14:00,198.772,198.794,198.721,198.775,46400000.0
2005-03-25 08:15:00,198.803,198.808,198.774,198.803,70500000.0
2005-03-25 08:16:00,198.832,198.832,198.794,198.8,24400000.0
2005-03-25 08:17:00,198.838,198.838,198.73,198.73,69600000.0
2005-03-25 08:18:00,198.809,198.831,198.806,198.831,29699999.0
2005-03-25 08:19:00,198.823,198.852,198.818,198.836,46300000.0
2005-03-25 08:20:00,198.848,198.848,198.816,198.822,42700000.0
2005-03-25 08:21:00,198.819,198.839,198.809,198.809,37600000.0
2005-03-25 08:22:00,198.831,198.844,198.826,198.835,24900000.0
2005-03-25 08:23:00,198.827,198.843,198.799,198.799,52000000.0
2005-03-25 08:24:00,198.822,198.822,198.789,198.807,46500000.0
2005-03-25 08:25:00,198.806,198.82,198.793,198.814,40800000.0
2005-03-25 08:26:00,198.778,198.795,198.767,198.767,29000000.0
2005-03-25 08:27:00,198.753,198.758,198.699,198.722,45700000.0
2005-03-25 08:28:00,198.712,198.723,198.664,198.69,58799999.0
2005-03-25 08:29:00,198.657,198.756,198.657,198.749,42000000.0
2005-03-25 08:30:00,198.752,198.76,198.705,198.708,36900000.0
2005-03-25 08:31:00,198.745,198.756,198.73,198.736,42900000.0
2005-03-25 08:32:00,198.719,198.758,198.717,198.758,48100000.0
2005-03-25 08:33:00,198.771,198.771,198.727,198.758,56800000.0
2005-03-25 08:34:00,198.741,198.741,198.691,198.713,66000002.0
2005-03-25 08:35:00,198.699,198.705,198.669,198.669,40900000.0
2005-03-25 08:36:00,198.683,198.698,198.676,198.695,43200000.0
2005-03-25 08:37:00,198.604,198.655,198.604,198.653,52000000.0
2005-03-25 08:38:00,198.608,198.653,198.572,198.622,51100000.0
2005-03-25 08:39:00,198.582,198.623,198.582,198.609,44300000.0
2005-03-25 08:40:00,198.605,198.614,198.601,198.603,63100002.0
2005-03-25 08:41:00,198.633,198.661,198.626,198.651,48400000.0
2005-03-25 08:42:00,198.653,198.653,198.614,198.628,75500000.0
2005-03-25 08:43:00,198.635,198.654,198.588,198.61,40699999.0
2005-03-25 08:44:00,198.661,198.666,198.605,198.655,47600000.0
2005-03-25 08:45:00,198.681,198.715,198.671,198.693,38100000.0
2005-03-25 08:46:00,198.717,198.733,198.677,198.694,45900000.0
2005-03-25 08:47:00,198.716,198.736,198.692,198.73,39600000.0
2005-03-25 08:48:00,198.757,198.769,198.746,198.752,23000000.0
2005-03-25 08:49:00,198.73,198.764,198.73,198.742,72199999.0
2005-03-25 08:50:00,198.746,198.778,198.743,198.775,34800000.0
2005-03-25 08:51:00,198.759,198.785,198.749,198.784,74700001.0
2005-03-25 08:52:00,198.805,198.819,198.791,198.806,40100000.0
2005-03-25 08:53:00,198.779,198.791,198.708,198.708,46599999.0
2005-03-25 08:54:00,198.697,198.721,198.697,198.713,50900000.0
2005-03-25 08:55:00,198.726,198.734,198.716,198.732,48100000.0
2005-03-25 08:56:00,198.718,198.732,198.714,198.714,59300000.0
2005-03-25 08:57:00,198.698,198.717,198.668,198.691,82200000.0
2005-03-25 08:58:00,198.668,198.732,198.666,198.713,77700001.0
2005-03-25 08:59:00,198.702,198.724,198.698,198.709,70099999.0
2005-03-25 09:00:00,198.72,198.753,198.708,198.753,43500000.0
2005-03-25 09:01:00,198.744,198.759,198.733,198.741,39900000.0
2005-03-25 09:02:00,198.751,198.766,198.742,198.766,30900000.0
2005-03-25 09:03:00,198.771,198.78,198.756,198.78,42200000.0
2005-03-25 09:04:00,198.744,198.752,198.729,198.752,51700000.0
2005-03-25 09:05:00,198.755,198.773,198.741,198.741,59500000.0
2005-03-25 09:06:00,198.774,198.794,198.751,198.793,42900000.0
2005-03-25 09:07:00,198.795,198.823,198.77,198.776,43600000.0
2005-03-25 09:08:00,198.77,198.782,198.737,198.737,35300000.0
2005-03-25 09:09:00,198.767,198.776,198.749,198.758,32200000.0
2005-03-25 09:10:00,198.759,198.771,198.743,198.762,72099999.0
2005-03-25 09:11:00,198.758,198.78,198.758,198.76,23800000.0
2005-03-25 09:12:00,198.717,198.765,198.717,198.753,58500000.0
2005-03-25 09:13:00,198.744,198.754,198.741,198.741,76600001.0
2005-03-25 09:14:00,198.766,198.768,198.734,198.734,58399999.0
2005-03-25 09:15:00,198.738,198.747,198.724,198.724,70700000.0
2005-03-25 09:16:00,198.733,198.733,198.668,198.69,69999999.0
2005-03-25 09:17:00,198.689,198.719,198.676,198.705,42500000.0
2005-03-25 09:18:00,198.726,198.726,198.671,198.698,63300000.0
2005-03-25 09:19:00,198.712,198.727,198.699,198.727,47799999.0
2005-03-25 09:20:00,198.716,198.739,198.71,198.732,48700000.0
2005-03-25 09:21:00,198.749,198.77,198.741,198.749,49000000.0
2005-03-25 09:22:00,198.731,198.751,198.728,198.741,72899999.0
2005-03-25 09:23:00,198.736,198.768,198.736,198.755,28200000.0
2005-03-25 09:24:00,198.759,198.759,198.724,198.753,37900000.0
2005-03-25 09:25:00,198.754,198.755,198.728,198.733,53600000.0
2005-03-25 09:26:00,198.74,198.756,198.723,198.747,28700000.0
2005-03-25 09:27:00,198.751,198.751,198.729,198.734,69199999.0
2005-03-25 09:28:00,198.766,198.766,198.721,198.76,34500000.0
2005-03-25 09:29:00,198.736,198.764,198.666,198.764,59000000.0
2005-03-25 09:30:00,198.76,198.76,198.696,198.748,65500000.0
2005-03-25 09:31:00,198.756,198.757,198.735,198.735,49899999.0
2005-03-25 09:32:00,198.722,198.769,198.722,198.756,44700000.0
2005-03-25 09:33:00,198.712,198.767,198.712,198.757,67100000.0
2005-03-25 09:34:00,198.77,198.793,198.77,198.793,48700000.0
2005-03-25 09:35:00,198.804,198.815,198.776,198.79,58100000.0
2005-03-25 09:36:00,198.807,198.807,198.766,198.766,21900000.0
2005-03-25 09:37:00,198.794,198.813,198.747,198.813,63299999.0
2005-03-25 09:38:00,198.806,198.82,198.781,198.797,63600000.0
2005-03-25 09:39:00,198.841,198.841,198.806,198.82,60500000.0
2005-03-25 09:40:00,198.796,198.854,198.793,198.85,48500001.0
2005-03-25 09:41:00,198.825,198.851,198.824,198.851,30500000.0
2005-03-25 09:42:00,198.847,198.854,198.814,198.814,15900000.0
2005-03-25 09:43:00,198.813,198.86,198.803,198.86,75300001.0
2005-03-25 09:44:00,198.841,198.851,198.822,198.823,62200000.0
2005-03-25 09:45:00,198.817,198.853,198.817,198.85,55900000.0
2005-03-25 09:46:00,198.851,198.852,198.828,198.828,39200000.0
2005-03-25 09:47:00,198.809,198.848,198.797,198.848,35800000.0
2005-03-25 09:48:00,198.837,198.849,198.837,198.837,30600000.0
2005-03-25 09:49:00,198.825,198.845,198.819,198.819,34300000.0
2005-03-25 09:50:00,198.819,198.841,198.799,198.838,57600000.0
2005-03-25 09:51:00,198.846,198.86,198.826,198.85,24700000.0
2005-03-25 09:52:00,198.87,198.887,198.854,198.864,73400000.0
2005-03-25 09:53:00,198.862,198.875,198.842,198.863,84900000.0
2005-03-25 09:54:00,198.84,198.873,198.81,198.873,67000000.0
2005-03-25 09:55:00,198.877,198.883,198.847,198.847,20400000.0
2005-03-25 09:56:00,198.853,198.886,198.821,198.821,52900001.0
2005-03-25 09:57:00,198.868,198.876,198.865,198.87,55699999.0
2005-03-25 09:58:00,198.892,198.892,198.869,198.891,12600000.0
2005-03-25 09:59:00,198.898,198.898,198.853,198.877,47000000.0
2005-03-25 10:00:00,198.878,198.921,198.867,198.917,63000000.0
2005-03-25 10:01:00,198.928,198.928,198.88,198.895,115599999.0
2005-03-25 10:02:00,198.886,198.927,198.886,198.901,46100000.0
2005-03-25 10:03:00,198.931,198.95,198.919,198.95,53200000.0
2005-03-25 10:04:00,198.936,198.953,198.906,198.922,17900000.0
2005-03-25 10:05:00,198.942,198.942,198.894,198.9,20800000.0
2005-03-25 10:06:00,198.93,198.931,198.914,198.915,48500000.0
2005-03-25 10:07:00,198.903,198.917,198.867,198.9,50400000.0
2005-03-25 10:08:00,198.867,198.89,198.867,198.89,22500000.0
2005-03-25 10:09:00,198.914,198.923,198.897,198.897,28700000.0
2005-03-25 10:10:00,198.899,198.903,198.838,198.895,51300000.0
2005-03-25 10:11:00,198.85,198.907,198.798,198.907,45100000.0
2005-03-25 10:12:00,198.9,198.926,198.894,198.923,41900001.0
2005-03-25 10:13:00,198.901,198.909,198.87,198.875,47500000.0
2005-03-25 10:14:00,198.873,198.888,198.869,198.888,57300000.0
2005-03-25 10:15:00,198.928,198.928,198.895,198.895,23099999.0
2005-03-25 10:16:00,198.874,198.885,198.857,198.872,33600000.0
2005-03-25 10:17:00,198.874,198.899,198.841,198.899,55500000.0
2005-03-25 10:18:00,198.91,198.91,198.865,198.886,46900000.0
2005-03-25 10:19:00,198.832,198.884,198.832,198.837,36700000.0
2005-03-25 10:20:00,198.881,198.911,198.878,198.902,37700000.0
2005-03-25 10:21:00,198.907,198.907,198.825,198.825,35000000.0
2005-03-25 10:22:00,198.853,198.864,198.828,198.838,38000000.0
2005-03-25 10:23:00,198.798,198.822,198.789,198.794,73900001.0
2005-03-25 10:24:00,198.798,198.807,198.786,198.807,19200000.0
2005-03-25 10:25:00,198.786,198.812,198.781,198.812,26800000.0
2005-03-25 10:26:00,198.806,198.814,198.805,198.814,38199999.0
2005-03-25 10:27:00,198.821,198.821,198.773,198.816,32000000.0
2005-03-25 10:28:00,198.808,198.815,198.803,198.803,41800000.0
2005-03-25 10:29:00,198.791,198.8,198.723,198.8,65700000.0
2005-03-25 10:30:00,198.833,198.833,198.791,198.806,75299998.0
2005-03-25 10:31:00,198.777,198.802,198.747,198.779,35200000.0
2005-03-25 10:32:00,198.785,198.785,198.752,198.764,54600000.0
2005-03-25 10:33:00,198.763,198.788,198.752,198.752,57100001.0
2005-03-25 10:34:00,198.757,198.769,198.713,198.742,77600000.0
2005-03-25 10:35:00,198.758,198.759,198.735,198.737,52200001.0
2005-03-25 10:36:00,198.752,198.752,198.729,198.741,73800000.0
2005-03-25 10:37:00,198.757,198.767,198.756,198.765,46300001.0
2005-03-25 10:38:00,198.752,198.769,198.752,198.758,66599999.0
2005-03-25 10:39:00,198.76,198.776,198.744,198.763,63600000.0
2005-03-25 10:40:00,198.809,198.827,198.793,198.805,33600000.0
2005-03-25 10:41:00,198.836,198.854,198.801,198.807,63099999.0
2005-03-25 10:42:00,198.799,198.818,198.788,198.818,50600000.0
2005-03-25 10:43:00,198.828,198.828,198.8,198.825,62300000.0
2005-03-25 10:44:00,198.84,198.84,198.787,198.787,39500000.0
2005-03-25 10:45:00,198.82,198.868,198.806,198.868,47100000.0
2005-03-25 10:46:00,198.858,198.873,198.843,198.873,37600000.0
2005-03-25 10:47:00,198.837,198.901,198.837,198.87,61000000.0
2005-03-25 10:48:00,198.851,198.882,198.846,198.846,62700000.0
2005-03-25 10:49:00,198.827,198.852,198.782,198.782,58000000.0
2005-03-25 10:50:00,198.807,198.868,198.805,198.805,12400000.0
2005-03-25 10:51:00,198.885,198.927,198.885,198.911,63500000.0
2005-03-25 10:52:00,198.922,198.924,198.887,198.887,16600000.0
2005-03-25 10:53:00,198.891,198.911,198.875,198.911,50099999.0
2005-03-25 10:54:00,198.902,198.909,198.877,198.888,66300000.0
2005-03-25 10:55:00,198.945,198.95,198.903,198.908,18800000.0
2005-03-25 10:56:00,198.92,198.954,198.92,198.944,49500000.0
2005-03-25 10:57:00,198.967,198.967,198.923,198.923,41800000.0
2005-03-25 10:58:00,198.909,198.955,198.909,198.955,22400000.0
2005-03-25 10:59:00,198.982,198.99,198.944,198.963,79400001.0
2005-03-25 11:00:00,198.977,199.003,198.966,198.982,47600000.0
2005-03-25 11:01:00,198.991,199.023,198.991,198.992,74100000.0
2005-03-25 11:02:00,198.972,199.004,198.957,199.004,64600000.0
2005-03-25 11:03:00,198.993,198.993,198.944,198.948,21900000.0
2005-03-25 11:04:00,198.984,199.012,198.966,198.998,40100000.0
2005-03-25 11:05:00,198.976,199.015,198.976,198.996,41500000.0
2005-03-25 11:06:00,199.001,199.015,198.989,199.015,24200000.0
2005-03-25 11:07:00,199.003,199.014,198.988,198.988,38600000.0
2005-03-25 11:08:00,199.007,199.03,198.995,198.997,28100000.0
2005-03-25 11:09:00,198.956,198.956,198.884,198.944,18200000.0
2005-03-25 11:10:00,198.962,198.963,198.938,198.952,25400000.0
2005-03-25 11:11:00,198.962,198.975,198.911,198.918,57500000.0
2005-03-25 11:12:00,198.969,198.969,198.874,198.958,61500000.0
2005-03-25 11:13:00,198.954,198.974,198.945,198.968,46700000.0
2005-03-25 11:14:00,198.991,198.991,198.956,198.958,65699999.0
2005-03-25 11:15:00,198.987,198.991,198.956,198.991,87100000.0
2005-03-25 11:16:00,198.989,199.005,198.955,198.955,39900000.0
2005-03-25 11:17:00,198.943,199.016,198.931,199.016,59900000.0
2005-03-25 11:18:00,199.004,199.004,198.981,198.983,44700001.0
2005-03-25 11:19:00,198.985,199.005,198.969,198.983,76900000.0
2005-03-25 11:20:00,198.98,199.035,198.98,198.993,48400000.0
2005-03-25 11:21:00,199.001,199.031,198.998,199.031,30500000.0
2005-03-25 11:22:00,198.988,199.024,198.987,199.005,33900000.0
2005-03-25 11:23:00,199.015,199.025,198.97,198.97,35300000.0
2005-03-25 11:24:00,198.969,198.979,198.956,198.968,70499999.0
2005-03-25 11:25:00,198.975,199.028,198.975,199.028,72700001.0
2005-03-25 11:26:00,199.01,199.021,198.971,198.991,50700000.0
2005-03-25 11:27:00,199.008,199.048,199.008,199.029,82599999.0
2005-03-25 11:28:00,199.055,199.065,199.016,199.046,73900000.0
2005-03-25 11:29:00,199.055,199.055,198.995,199.04,41000000.0
2005-03-25 11:30:00,199.036,199.062,199.017,199.035,112899999.0
2005-03-25 11:31:00,199.015,199.042,198.984,198.998,41400000.0
2005-03-25 11:32:00,199.014,199.014,199.0,199.005,27200000.0
2005-03-25 11:33:00,198.995,199.047,198.995,199.037,27400000.0
2005-03-25 11:34:00,198.994,199.048,198.984,198.984,44600001.0
2005-03-25 11:35:00,199.024,199.03,199.01,199.02,39400001.0
2005-03-25 11:36:00,199.007,199.008,198.994,198.996,74000001.0
2005-03-25 11:37:00,198.993,199.017,198.99,199.007,36400000.0
2005-03-25 11:38:00,198.975,198.982,198.964,198.97,29500000.0
2005-03-25 11:39:00,198.995,199.018,198.974,199.018,44400000.0
2005-03-25 11:40:00,198.996,199.015,198.996,199.002,66700001.0
2005-03-25 11:41:00,198.996,199.001,198.983,198.983,52400000.0
2005-03-25 11:42:00,199.022,199.022,198.986,199.013,39800000.0
2005-03-25 11:43:00,199.013,199.03,199.007,199.023,85799999.0
2005-03-25 11:44:00,199.041,199.041,198.985,198.986,90100000.0
2005-03-25 11:45:00,199.016,199.027,198.999,199.004,96100001.0
2005-03-25 11:46:00,199.044,199.05,199.014,199.028,59000000.0
2005-03-25 11:47:00,199.022,199.031,199.016,199.016,18200000.0
2005-03-25 11:48:00,199.041,199.041,199.02,199.036,34700000.0
2005-03-25 11:49:00,199.013,199.049,199.009,199.029,59499999.0
2005-03-25 11:50:00,199.022,199.028,198.995,198.995,62399999.0
2005-03-25 11:51:00,199.005,199.037,199.005,199.018,74800000.0
2005-03-25 11:52:00,198.997,199.024,198.997,199.009,40600000.0
2005-03-25 11:53:00,199.033,199.033,198.97,198.97,68600000.0
2005-03-25 11:54:00,198.993,198.993,198.954,198.961,32899999.0
2005-03-25 11:55:00,198.997,199.0,198.963,198.985,14600000.0
2005-03-25 11:56:00,198.978,199.009,198.975,198.992,41400000.0
2005-03-25 11:57:00,198.973,198.988,198.949,198.988,25800000.0
2005-03-25 11:58:00,198.991,198.991,198.964,198.966,39199999.0
2005-03-25 11:59:00,198.958,198.983,198.953,198.983,30600000.0
2005-03-25 12:00:00,199.032,199.032,198.964,198.968,63300000.0
2005-03-25 12:01:00,198.957,198.989,198.957,198.98,58899999.0
2005-03-25 12:02:00,198.959,198.971,198.944,198.96,38700000.0
2005-03-25 12:03:00,199.024,199.024,198.956,198.956,56900000.0
2005-03-25 12:04:00,198.965,198.967,198.927,198.931,33000000.0
2005-03-25 12:05:00,198.939,198.959,198.928,198.945,34600000.0
2005-03-25 12:06:00,199.005,199.005,198.935,198.941,49999999.0
2005-03-25 12:07:00,198.972,198.981,198.966,198.973,76300000.0
2005-03-25 12:08:00,198.948,198.948,198.938,198.942,47100000.0
2005-03-25 12:09:00,198.918,198.93,198.88,198.909,36600000.0
2005-03-25 12:10:00,198.863,198.958,198.863,198.958,46700000.0
2005-03-25 12:11:00,198.918,198.959,198.911,198.958,59200000.0
2005-03-25 12:12:00,198.938,198.965,198.935,198.942,91900001.0
2005-03-25 12:13:00,198.923,198.996,198.908,198.992,30200000.0
2005-03-25 12:14:00,198.985,198.988,198.949,198.966,58199999.0
2005-03-25 12:15:00,199.01,199.01,198.97,198.978,63700000.0
2005-03-25 12:16:00,198.956,199.004,198.956,199.003,74699999.0
2005-03-25 12:17:00,199.003,199.003,198.969,199.001,58500000.0
2005-03-25 12:18:00,198.997,199.022,198.992,199.012,64600000.0
2005-03-25 12:19:00,198.996,199.016,198.952,198.952,50800000.0
2005-03-25 12:20:00,199.01,199.021,199.007,199.018,46500000.0
2005-03-25 12:21:00,198.973,199.036,198.972,199.027,70800000.0
2005-03-25 12:22:00,199.007,199.007,198.913,198.961,22000000.0
2005-03-25 12:23:00,199.018,199.034,199.0,199.034,25000000.0
2005-03-25 12:24:00,198.959,199.022,198.959,199.022,52800000.0
2005-03-25 12:25:00,199.007,199.065,199.007,199.065,62300001.0
2005-03-25 12:26:00,199.052,199.052,199.032,199.047,42800000.0
2005-03-25 12:27:00,199.059,199.059,199.019,199.033,37500000.0
2005-03-25 12:28:00,199.05,199.05,199.023,199.03,32200001.0
2005-03-25 12:29:00,199.027,199.054,198.967,198.967,25100000.0
2005-03-25 12:30:00,198.976,199.011,198.963,198.987,54300000.0
2005-03-25 12:31:00,198.974,199.003,198.961,199.002,28500000.0
2005-03-25 12:32:00,198.987,198.993,198.962,198.965,24800000.0
2005-03-25 12:33:00,199.028,199.028,198.969,199.015,48700000.0
2005-03-25 12:34:00,198.987,199.026,198.962,199.026,75300000.0
2005-03-25 12:35:00,199.011,199.04,198.987,199.04,40200000.0
2005-03-25 12:36:00,199.022,199.024,198.933,198.975,73000000.0
2005-03-25 12:37:00,198.919,199.001,198.919,198.992,71100000.0
2005-03-25 12:38:00,198.988,198.998,198.962,198.98,74700000.0
2005-03-25 12:39:00,198.955,199.016,198.946,198.98,28200000.0
2005-03-25 12:40:00,198.998,199.017,198.955,198.989,41000000.0
2005-03-25 12:41:00,198.967,198.981,198.947,198.947,47200001.0
2005-03-25 12:42:00,198.95,198.988,198.922,198.957,52100000.0
2005-03-25 12:43:00,198.985,198.994,198.932,198.954,25200000.0
2005-03-25 12:44:00,198.97,198.989,198.94,198.94,25400000.0
2005-03-25 12:45:00,198.975,198.991,198.928,198.983,58400000.0
2005-03-25 12:46:00,198.978,199.003,198.966,198.966,36800000.0
2005-03-25 12:47:00,198.951,198.971,198.951,198.961,99500000.0
2005-03-25 12:48:00,198.962,198.962,198.931,198.957,33000000.0
2005-03-25 12:49:00,198.961,199.039,198.961,198.989,76100000.0
2005-03-25 12:50:00,198.976,198.999,198.964,198.972,49400000.0
2005-03-25 12:51:00,198.963,198.963,198.947,198.95,68700001.0
2005-03-25 12:52:00,198.966,198.966,198.933,198.933,36200000.0
2005-03-25 12:53:00,198.956,198.999,198.956,198.983,20300000.0
2005-03-25 12:54:00,199.022,199.022,198.982,198.987,45300000.0
2005-03-25 12:55:00,198.957,198.96,198.939,198.957,38100000.0
2005-03-25 12:56:00,198.954,198.954,198.923,198.935,75399999.0
2005-03-25 12:57:00,198.923,198.952,198.903,198.948,53900000.0
2005-03-25 12:58:00,198.939,198.939,198.91,198.92,71900000.0
2005-03-25 12:59:00,198.929,198.962,198.915,198.95,63300000.0
2005-03-25 13:00:00,198.975,198.975,198.889,198.916,51600000.0
2005-03-25 13:01:00,198.921,198.959,198.916,198.958,52600000.0
2005-03-25 13:02:00,198.936,198.986,198.934,198.964,63800000.0
2005-03-25 13:03:00,198.955,198.982,198.911,198.982,69600000.0
2005-03-25 13:04:00,198.966,198.981,198.945,198.954,56200000.0
2005-03-25 13:05:00,198.932,198.932,198.877,198.882,44299999.0
2005-03-25 13:06:00,198.945,198.984,198.919,198.919,57700000.0
2005-03-25 13:07:00,198.944,198.982,198.943,198.982,51500000.0
2005-03-25 13:08:00,198.978,198.994,198.975,198.987,30700000.0
2005-03-25 13:09:00,198.908,198.968,198.908,198.944,28600000.0
2005-03-25 13:10:00,198.955,199.005,198.955,198.966,22500000.0
2005-03-25 13:11:00,198.989,198.99,198.936,198.936,65500000.0
2005-03-25 13:12:00,199.003,199.003,198.95,198.95,72700000.0
2005-03-25 13:13:00,198.964,199.004,198.964,198.992,57200000.0
2005-03-25 13:14:00,198.988,199.014,198.977,199.002,47900000.0
2005-03-25 13:15:00,199.008,199.018,198.991,199.0,53700000.0
2005-03-25 13:16:00,198.986,198.996,198.94,198.996,81200000.0
2005-03-25 13:17:00,199.012,199.025,199.012,199.015,58599999.0
2005-03-25 13:18:00,198.993,199.022,198.972,199.015,81500001.0
2005-03-25 13:19:00,198.999,199.021,198.983,199.01,75200001.0
2005-03-25 13:20:00,199.001,199.021,198.987,198.999,60100000.0
2005-03-25 13:21:00,198.992,199.025,198.992,199.011,34200000.0
2005-03-25 13:22:00,198.991,198.994,198.971,198.982,59100000.0
2005-03-25 13:23:00,199.002,199.002,198.97,198.98,78099999.0
2005-03-25 13:24:00,199.009,199.009,198.981,198.993,38900000.0
2005-03-25 13:25:00,198.977,198.995,198.977,198.995,51300000.0
2005-03-25 13:26:00,199.013,199.013,198.975,199.0,66100000.0
2005-03-25 13:27:00,198.944,198.982,198.931,198.982,25300000.0
2005-03-25 13:28:00,198.972,198.999,198.95,198.994,67800000.0
2005-03-25 13:29:00,198.933,198.944,198.905,198.944,29900000.0
2005-03-25 13:30:00,198.955,198.955,198.923,198.923,20600000.0
2005-03-25 13:31:00,198.93,198.986,198.93,198.972,30200000.0
2005-03-25 13:32:00,198.933,199.019,198.933,199.019,55100000.0
2005-03-25 13:33:00,199.045,199.045,198.976,199.042,48400000.0
2005-03-25 13:34:00,199.068,199.068,199.047,199.05,60800000.0
2005-03-25 13:35:00,199.013,199.027,198.984,198.984,40700000.0
2005-03-25 13:36:00,198.961,198.984,198.934,198.984,39500000.0
2005-03-25 13:37:00,199.015,199.015,198.963,198.995,31600000.0
2005-03-25 13:38:00,199.008,199.02,198.985,199.012,51299999.0
2005-03-25 13:39:00,199.033,199.051,199.028,199.051,64199999.0
2005-03-25 13:40:00,198.981,199.049,198.981,199.032,58000000.0
2005-03-25 13:41:00,199.045,199.045,199.003,199.003,13300000.0
2005-03-25 13:42:00,198.975,199.037,198.975,199.037,63800001.0
2005-03-25 13:43:00,199.031,199.031,199.001,199.001,21600000.0
2005-03-25 13:44:00,199.019,199.029,199.011,199.011,57700000.0
2005-03-25 13:45:00,198.997,199.041,198.996,199.041,56500001.0
2005-03-25 13:46:00,199.032,199.033,199.013,199.013,31100000.0
2005-03-25 13:47:00,199.049,199.049,199.018,199.018,57700000.0
2005-03-25 13:48:00,199.005,199.05,199.005,199.025,40000000.0
2005-03-25 13:49:00,199.021,199.072,199.006,199.072,59099999.0
2005-03-25 13:50:00,199.037,199.039,199.03,199.033,28100000.0
2005-03-25 13:51:00,199.039,199.039,198.955,198.955,58800000.0
2005-03-25 13:52:00,199.049,199.062,199.028,199.04,48000000.0
2005-03-25 13:53:00,199.054,199.071,199.029,199.041,47400000.0
2005-03-25 13:54:00,199.006,199.05,198.99,198.99,37200000.0
2005-03-25 13:55:00,199.004,199.007,198.96,198.967,30200000.0
2005-03-25 13:56:00,198.979,198.995,198.979,198.99,60700000.0
2005-03-25 13:57:00,199.011,199.019,199.0,199.019,40400000.0
2005-03-25 13:58:00,198.99,198.99,198.968,198.968,23600000.0
2005-03-25 13:59:00,198.991,198.991,198.949,198.962,44200000.0
2005-03-25 14:00:00,198.997,199.006,198.976,198.983,76700000.0
2005-03-25 14:01:00,199.009,199.009,198.992,198.999,36699999.0
2005-03-25 14:02:00,198.978,199.009,198.978,198.983,78200000.0
2005-03-25 14:03:00,198.984,198.984,198.938,198.962,27200000.0
2005-03-25 14:04:00,198.94,198.977,198.94,198.977,47600000.0
2005-03-25 14:05:00,198.969,198.981,198.957,198.965,100299999.0
2005-03-25 14:06:00,198.986,198.986,198.962,198.98,41700000.0
2005-03-25 14:07:00,198.983,198.983,198.948,198.948,24800000.0
2005-03-25 14:08:00,198.939,198.974,198.926,198.926,73100000.0
2005-03-25 14:09:00,198.937,198.937,198.908,198.908,59800000.0
2005-03-25 14:10:00,198.919,198.933,198.906,198.922,56299999.0
2005-03-25 14:11:00,198.907,198.938,198.903,198.938,106700001.0
2005-03-25 14:12:00,198.915,198.933,198.877,198.933,43500000.0
2005-03-25 14:13:00,198.962,198.98,198.952,198.977,68000001.0
2005-03-25 14:14:00,198.975,198.975,198.879,198.881,33800000.0
2005-03-25 14:15:00,198.893,198.94,198.877,198.932,55000000.0
2005-03-25 14:16:00,198.952,198.952,198.932,198.932,15400000.0
2005-03-25 14:17:00,198.909,198.916,198.877,198.916,30700000.0
2005-03-25 14:18:00,198.91,198.911,198.894,198.911,44700000.0
2005-03-25 14:19:00,198.936,198.952,198.911,198.951,46200000.0
2005-03-25 14:20:00,198.958,198.983,198.958,198.977,71999999.0
2005-03-25 14:21:00,198.956,198.967,198.927,198.967,60399999.0
2005-03-25 14:22:00,198.923,198.955,198.886,198.947,84399999.0
2005-03-25 14:23:00,198.908,198.926,198.879,198.92,59499999.0
2005-03-25 14:24:00,198.948,198.948,198.912,198.936,49500000.0
2005-03-25 14:25:00,198.932,198.957,198.932,198.942,25600000.0
2005-03-25 14:26:00,198.933,198.958,198.922,198.932,48100000.0
2005-03-25 14:27:00,198.958,198.973,198.916,198.973,41200000.0
2005-03-25 14:28:00,198.971,198.971,198.936,198.936,33400000.0
2005-03-25 14:29:00,198.933,198.987,198.933,198.987,35100000.0
2005-03-25 14:30:00,198.988,198.994,198.961,198.968,96300001.0
2005-03-25 14:31:00,198.953,198.985,198.944,198.985,49000001.0
2005-03-25 14:32:00,198.985,198.986,198.893,198.943,86100000.0
2005-03-25 14:33:00,198.968,198.968,198.872,198.915,58000000.0
2005-03-25 14:34:00,198.905,198.905,198.883,198.897,61600001.0
2005-03-25 14:35:00,198.89,198.906,198.874,198.878,47599999.0
2005-03-25 14:36:00,198.909,198.932,198.891,198.932,24800000.0
2005-03-25 14:37:00,198.925,198.944,198.887,198.918,25400000.0
2005-03-25 14:38:00,198.938,198.944,198.934,198.944,22000000.0
2005-03-25 14:39:00,198.96,198.96,198.836,198.836,52899999.0
2005-03-25 14:40:00,198.829,198.925,198.829,198.925,27500000.0
2005-03-25 14:41:00,198.946,198.952,198.905,198.905,54300000.0
2005-03-25 14:42:00,198.938,198.938,198.838,198.917,59300001.0
2005-03-25 14:43:00,198.894,198.908,198.863,198.863,31400000.0
2005-03-25 14:44:00,198.851,198.893,198.851,198.89,18800000.0
2005-03-25 14:45:00,198.866,198.866,198.777,198.777,25400000.0
2005-03-25 14:46:00,198.835,198.848,198.835,198.837,64399998.0
2005-03-25 14:47:00,198.855,198.855,198.777,198.817,32700000.0
2005-03-25 14:48:00,198.799,198.802,198.745,198.778,49900001.0
2005-03-25 14:49:00,198.775,198.826,198.757,198.826,43200000.0
2005-03-25 14:50:00,198.782,198.798,198.766,198.785,26400000.0
2005-03-25 14:51:00,198.732,198.827,198.732,198.827,53500000.0
2005-03-25 14:52:00,198.833,198.833,198.782,198.782,34700000.0
2005-03-25 14:53:00,198.831,198.842,198.781,198.787,66599998.0
2005-03-25 14:54:00,198.798,198.798,198.749,198.78,47100000.0
2005-03-25 14:55:00,198.786,198.794,198.749,198.753,55000000.0
2005-03-25 14:56:00,198.736,198.736,198.692,198.692,36700000.0
2005-03-25 14:57:00,198.709,198.73,198.697,198.708,41700000.0
2005-03-25 14:58:00,198.711,198.716,198.671,198.691,70000001.0
2005-03-25 14:59:00,198.697,198.722,198.681,198.687,53700001.0
2005-03-25 15:00:00,198.706,198.725,198.696,198.712,40700000.0
2005-03-25 15:01:00,198.717,198.72,198.671,198.706,74400000.0
2005-03-25 15:02:00,198.714,198.744,198.706,198.744,43100000.0
2005-03-25 15:03:00,198.726,198.746,198.704,198.73,59600001.0
2005-03-25 15:04:00,198.731,198.743,198.725,198.74,62400001.0
2005-03-25 15:05:00,198.734,198.754,198.732,198.752,27400000.0
2005-03-25 15:06:00,198.765,198.774,198.72,198.731,36300000.0
2005-03-25 15:07:00,198.735,198.749,198.696,198.749,64200000.0
2005-03-25 15:08:00,198.735,198.753,198.732,198.732,47400001.0
2005-03-25 15:09:00,198.74,198.74,198.686,198.698,37200000.0
2005-03-25 15:10:00,198.693,198.749,198.677,198.749,75500000.0
2005-03-25 15:11:00,198.759,198.777,198.759,198.766,61300000.0
2005-03-25 15:12:00,198.738,198.738,198.708,198.729,40100000.0
2005-03-25 15:13:00,198.704,198.761,198.698,198.761,68399999.0
2005-03-25 15:14:00,198.753,198.772,198.741,198.765,34600000.0
2005-03-25 15:15:00,198.755,198.767,198.731,198.739,43600000.0
2005-03-25 15:16:00,198.724,198.754,198.722,198.745,60700000.0
2005-03-25 15:17:00,198.743,198.753,198.714,198.751,41400000.0
2005-03-25 15:18:00,198.757,198.773,198.714,198.752,61700000.0
2005-03-25 15:19:00,198.78,198.78,198.765,198.777,60700000.0
2005-03-25 15:20:00,198.739,198.774,198.738,198.774,25300000.0
2005-03-25 15:21:00,198.752,198.765,198.726,198.744,57700000.0
2005-03-25 15:22:00,198.732,198.771,198.732,198.759,54200000.0
2005-03-25 15:23:00,198.756,198.77,198.749,198.77,56600000.0
2005-03-25 15:24:00,198.777,198.777,198.75,198.765,73100000.0
2005-03-25 15:25:00,198.782,198.797,198.762,198.769,25100000.0
2005-03-25 15:26:00,198.779,198.779,198.763,198.768,58000000.0
2005-03-25 15:27:00,198.765,198.769,198.752,198.761,23400000.0
2005-03-25 15:28:00,198.742,198.784,198.74,198.783,48300000.0
2005-03-25 15:29:00,198.746,198.767,198.735,198.767,63700000.0
2005-03-25 15:30:00,198.742,198.762,198.732,198.762,49900000.0
2005-03-25 15:31:00,198.757,198.757,198.736,198.736,59700000.0
2005-03-25 15:32:00,198.756,198.769,198.737,198.737,32399999.0
2005-03-25 15:33:00,198.786,198.786,198.771,198.771,25700000.0
2005-03-25 15:34:00,198.74,198.754,198.717,198.737,53300001.0
2005-03-25 15:35:00,198.749,198.753,198.749,198.753,7100000.0
2005-03-25 15:36:00,198.771,198.771,198.737,198.737,27900000.0
2005-03-25 15:37:00,198.739,198.758,198.729,198.758,35600000.0
2005-03-25 15:38:00,198.747,198.747,198.721,198.73,37300000.0
2005-03-25 15:39:00,198.753,198.753,198.732,198.737,29100000.0
2005-03-25 15:40:00,198.74,198.753,198.738,198.746,12400000.0
2005-03-25 15:41:00,198.757,198.757,198.744,198.75,41800000.0
2005-03-25 15:42:00,198.726,198.753,198.726,198.744,38000000.0
2005-03-25 15:43:00,198.747,198.747,198.71,198.73,34600000.0
2005-03-25 15:44:00,198.755,198.775,198.749,198.749,43800001.0
2005-03-25 15:45:00,198.786,198.786,198.745,198.745,44100000.0
2005-03-25 15:46:00,198.76,198.769,198.745,198.758,54300000.0
2005-03-25 15:47:00,198.77,198.772,198.735,198.765,74200000.0
2005-03-25 15:48:00,198.769,198.769,198.744,198.744,33500000.0
2005-03-25 15:49:00,198.741,198.75,198.733,198.738,63600000.0
2005-03-25 15:50:00,198.733,198.741,198.702,198.721,43900000.0
2005-03-25 15:51:00,198.724,198.734,198.717,198.727,90799999.0
2005-03-25 15:52:00,198.716,198.739,198.712,198.712,37800000.0
2005-03-25 15:53:00,198.734,198.734,198.658,198.658,35400000.0
2005-03-25 15:54:00,198.663,198.675,198.644,198.657,54900000.0
2005-03-25 15:55:00,198.613,198.654,198.613,198.654,43099999.0
2005-03-25 15:56:00,198.642,198.658,198.636,198.658,48400000.0
2005-03-25 15:57:00,198.667,198.692,198.667,198.69,62700001.0
2005-03-25 15:58:00,198.693,198.698,198.667,198.67,23500000.0
2005-03-25 15:59:00,198.682,198.692,198.676,198.684,42200000.0
2005-03-25 16:00:00,198.681,198.683,198.673,198.683,39400000.0
2005-03-25 16:01:00,198.69,198.696,198.677,198.696,38500000.0
2005-03-25 16:02:00,198.671,198.707,198.665,198.707,28500001.0
2005-03-25 16:03:00,198.723,198.734,198.718,198.729,57299999.0
2005-03-25 16:04:00,198.718,198.718,198.702,198.702,20300000.0
2005-03-25 16:05:00,198.723,198.73,198.711,198.727,40000000.0
2005-03-25 16:06:00,198.731,198.734,198.712,198.734,36100001.0
2005-03-25 16:07:00,198.701,198.765,198.701,198.724,20100000.0
2005-03-25 16:08:00,198.732,198.74,198.718,198.718,50300000.0
2005-03-25 16:09:00,198.716,198.737,198.716,198.716,76400001.0
2005-03-25 16:10:00,198.696,198.712,198.686,198.712,33500000.0
2005-03-25 16:11:00,198.714,198.736,198.71,198.736,20500000.0
2005-03-25 16:12:00,198.716,198.729,198.702,198.716,42000000.0
2005-03-25 16:13:00,198.716,198.74,198.712,198.74,73099999.0
2005-03-25 16:14:00,198.725,198.758,198.713,198.758,65799999.0
2005-03-25 16:15:00,198.77,198.77,198.741,198.741,29800000.0
2005-03-25 16:16:00,198.693,198.723,198.691,198.719,32700000.0
2005-03-25 16:17:00,198.733,198.763,198.726,198.763,18100000.0
2005-03-25 16:18:00,198.767,198.774,198.727,198.727,59100000.0
2005-03-25 16:19:00,198.763,198.763,198.717,198.745,44700000.0
2005-03-25 16:20:00,198.746,198.751,198.742,198.745,83900000.0
2005-03-25 16:21:00,198.749,198.75,198.717,198.75,54100000.0
2005-03-25 16:22:00,198.758,198.758,198.73,198.732,59400000.0
2005-03-25 16:23:00,198.765,198.769,198.74,198.758,83400001.0
2005-03-25 16:24:00,198.775,198.783,198.768,198.782,39300001.0
2005-03-25 16:25:00,198.779,198.78,198.757,198.78,36300000.0
2005-03-25 16:26:00,198.759,198.759,198.733,198.745,48900000.0
2005-03-25 16:27:00,198.748,198.781,198.745,198.745,40700001.0
2005-03-25 16:28:00,198.731,198.754,198.686,198.686,25900000.0
2005-03-25 16:29:00,198.769,198.803,198.765,198.803,84800000.0
2005-03-25 16:30:00,198.818,198.818,198.769,198.807,68300001.0
2005-03-25 16:31:00,198.798,198.814,198.752,198.814,74000001.0
2005-03-25 16:32:00,198.797,198.799,198.77,198.799,54400000.0
2005-03-25 16:33:00,198.801,198.814,198.778,198.812,92999999.0
2005-03-25 16:34:00,198.816,198.816,198.765,198.779,52200000.0
2005-03-25 16:35:00,198.759,198.774,198.756,198.756,43500000.0
2005-03-25 16:36:00,198.766,198.79,198.748,198.775,24700000.0
2005-03-25 16:37:00,198.792,198.803,198.785,198.799,64199999.0
2005-03-25 16:38:00,198.797,198.808,198.776,198.776,35800000.0
2005-03-25 16:39:00,198.788,198.797,198.783,198.792,45100000.0
2005-03-25 16:40:00,198.783,198.804,198.771,198.771,25200000.0
2005-03-25 16:41:00,198.805,198.805,198.775,198.776,45500000.0
2005-03-25 16:42:00,198.793,198.822,198.793,198.815,60000001.0
2005-03-25 16:43:00,198.772,198.801,198.772,198.798,93900000.0
2005-03-25 16:44:00,198.759,198.761,198.734,198.75,52100001.0
2005-03-25 16:45:00,198.753,198.79,198.748,198.79,119500002.0
2005-03-25 16:46:00,198.763,198.763,198.701,198.759,33600000.0
2005-03-25 16:47:00,198.776,198.776,198.737,198.748,70500000.0
2005-03-25 16:48:00,198.756,198.763,198.733,198.749,23600000.0
2005-03-25 16:49:00,198.76,198.769,198.745,198.754,69600001.0
2005-03-25 16:50:00,198.755,198.766,198.739,198.766,36400000.0
2005-03-25 16:51:00,198.766,198.774,198.756,198.766,76900000.0
2005-03-25 16:52:00,198.738,198.773,198.717,198.773,17700000.0
2005-03-25 16:53:00,198.742,198.776,198.742,198.76,46800000.0
2005-03-25 16:54:00,198.739,198.781,198.735,198.781,24100000.0
2005-03-25 16:55:00,198.784,198.807,198.784,198.796,95600001.0
2005-03-25 16:56:00,198.818,198.844,198.804,198.842,79300000.0
2005-03-25 16:57:00,198.843,198.862,198.812,198.849,45900000.0
2005-03-25 16:58:00,198.856,198.897,198.841,198.867,42000000.0
2005-03-25 16:59:00,198.862,198.862,198.826,198.86,67599999.0
2005-03-25 17:00:00,198.849,198.855,198.817,198.855,37900000.0
2005-03-25 17:01:00,198.833,198.85,198.82,198.82,34100000.0
2005-03-25 17:02:00,198.802,198.826,198.802,198.822,28700000.0
2005-03-25 17:03:00,198.853,198.853,198.825,198.825,62700001.0
2005-03-25 17:04:00,198.843,198.846,198.81,198.81,74100000.0
2005-03-25 17:05:00,198.855,198.865,198.834,198.834,35500000.0
2005-03-25 17:06:00,198.858,198.858,198.838,198.846,41400000.0
2005-03-25 17:07:00,198.873,198.887,198.873,198.887,33600000.0
2005-03-25 17:08:00,198.863,198.878,198.831,198.878,33300000.0
2005-03-25 17:09:00,198.857,198.87,198.846,198.847,29900000.0
2005-03-25 17:10:00,198.828,198.894,198.828,198.839,40000000.0
2005-03-25 17:11:00,198.836,198.852,198.831,198.831,39400000.0
2005-03-25 17:12:00,198.828,198.839,198.826,198.836,32800000.0
2005-03-25 17:13:00,198.832,198.86,198.828,198.83,46400000.0
2005-03-25 17:14:00,198.825,198.829,198.809,198.829,30300000.0
2005-03-25 17:15:00,198.851,198.851,198.808,198.823,34700000.0
2005-03-25 17:16:00,198.821,198.821,198.79,198.815,18500000.0
2005-03-25 17:17:00,198.788,198.823,198.783,198.823,43300000.0
2005-03-25 17:18:00,198.772,198.806,198.772,198.79,27100000.0
2005-03-25 17:19:00,198.81,198.81,198.748,198.748,67100000.0
2005-03-25 17:20:00,198.788,198.807,198.788,198.794,49200000.0
2005-03-25 17:21:00,198.821,198.823,198.807,198.807,25800000.0
2005-03-25 17:22:00,198.79,198.815,198.79,198.8,28500000.0
2005-03-25 17:23:00,198.793,198.805,198.789,198.805,10000000.0
2005-03-25 17:24:00,198.785,198.797,198.757,198.793,32000000.0
2005-03-25 17:25:00,198.761,198.792,198.761,198.781,44900000.0
2005-03-25 17:26:00,198.788,198.801,198.786,198.791,49700000.0
2005-03-25 17:27:00,198.791,198.81,198.78,198.81,32700000.0
2005-03-25 17:28:00,198.822,198.844,198.763,198.763,35700000.0
2005-03-25 17:29:00,198.812,198.812,198.796,198.807,70000000.0
2005-03-25 17:30:00,198.789,198.812,198.789,198.812,21500000.0
2005-03-25 17:31:00,198.795,198.82,198.786,198.792,36000000.0
2005-03-25 17:32:00,198.79,198.79,198.763,198.785,76000000.0
2005-03-25 17:33:00,198.839,198.839,198.763,198.763,34200000.0
2005-03-25 17:34:00,198.822,198.828,198.769,198.769,40500000.0
2005-03-25 17:35:00,198.814,198.821,198.77,198.821,29000000.0
2005-03-25 17:36:00,198.818,198.831,198.797,198.811,67800000.0
2005-03-25 17:37:00,198.793,198.826,198.787,198.819,31500000.0
2005-03-25 17:38:00,198.824,198.838,198.811,198.838,63400000.0
2005-03-25 17:39:00,198.85,198.86,198.829,198.86,48800000.0
2005-03-25 17:40:00,198.845,198.854,198.845,198.846,35200000.0
2005-03-25 17:41:00,198.857,198.857,198.84,198.842,20800000.0
2005-03-25 17:42:00,198.873,198.873,198.837,198.837,70700000.0
2005-03-25 17:43:00,198.899,198.908,198.842,198.853,50000000.0
2005-03-25 17:44:00,198.863,198.871,198.863,198.868,32000000.0
2005-03-25 17:45:00,198.875,198.875,198.832,198.838,50400000.0
2005-03-25 17:46:00,198.81,198.873,198.81,198.829,65600000.0
2005-03-25 17:47:00,198.88,198.88,198.823,198.833,55299999.0
2005-03-25 17:48:00,198.849,198.856,198.822,198.822,45700000.0
2005-03-25 17:49:00,198.818,198.849,198.801,198.833,30400000.0
2005-03-25 17:50:00,198.831,198.831,198.813,198.815,70200000.0
2005-03-25 17:51:00,198.834,198.834,198.785,198.785,64500000.0
2005-03-25 17:52:00,198.788,198.816,198.74,198.775,52700000.0
2005-03-25 17:53:00,198.784,198.788,198.776,198.785,18900000.0
2005-03-25 17:54:00,198.812,198.812,198.784,198.797,83000001.0
2005-03-25 17:55:00,198.746,198.802,198.746,198.802,26700000.0
2005-03-25 17:56:00,198.756,198.795,198.747,198.791,17300000.0
2005-03-25 17:57:00,198.786,198.818,198.786,198.812,73200002.0
2005-03-25 17:58:00,198.803,198.812,198.78,198.806,65300000.0
2005-03-25 17:59:00,198.8,198.83,198.787,198.83,81000000.0
2005-03-25 18:00:00,198.808,198.83,198.803,198.811,47000000.0
2005-03-25 18:01:00,198.843,198.843,198.805,198.82,532400001.0
2005-03-25 18:02:00,198.82,198.852,198.806,198.832,745800003.0
2005-03-25 18:03:00,198.827,198.827,198.798,198.811,681300000.0
2005-03-25 18:04:00,198.839,198.857,198.797,198.815,486000001.0
2005-03-25 18:05:00,198.831,198.831,198.756,198.756,571700000.0
2005-03-25 18:06:00,198.735,198.769,198.712,198.755,623399997.0
2005-03-25 18:07:00,198.738,198.779,198.731,198.763,783300004.0
2005-03-25 18:08:00,198.759,198.798,198.698,198.798,593000002.0
2005-03-25 18:09:00,198.782,198.786,198.73,198.759,573700002.0
2005-03-25 18:10:00,198.766,198.786,198.744,198.78,510800003.0
2005-03-25 18:11:00,198.777,198.778,198.75,198.77,399100001.0
2005-03-25 18:12:00,198.733,198.779,198.733,198.761,311000000.0
2005-03-25 18:13:00,198.755,198.775,198.732,198.732,474400000.0
2005-03-25 18:14:00,198.742,198.742,198.698,198.723,561100000.0
2005-03-25 18:15:00,198.732,198.752,198.711,198.736,642800003.0
2005-03-25 18:16:00,198.743,198.767,198.731,198.745,683999999.0
2005-03-25 18:17:00,198.743,198.744,198.688,198.717,162600000.0
2005-03-25 18:18:00,198.738,198.761,198.723,198.723,405899999.0
2005-03-25 18:19:00,198.723,198.737,198.698,198.726,542000002.0
2005-03-25 18:20:00,198.715,198.75,198.711,198.718,559200001.0
2005-03-25 18:21:00,198.754,198.767,198.735,198.755,601599999.0
2005-03-25 18:22:00,198.735,198.756,198.73,198.733,482800000.0
2005-03-25 18:23:00,198.692,198.731,198.62,198.62,818100002.0
2005-03-25 18:24:00,198.692,198.727,198.691,198.725,609700004.0
2005-03-25 18:25:00,198.732,198.743,198.708,198.717,426600001.0
2005-03-25 18:26:00,198.743,198.758,198.72,198.737,368900002.0
2005-03-25 18:27:00,198.743,198.751,198.694,198.705,392600002.0
2005-03-25 18:28:00,198.704,198.704,198.646,198.692,406000002.0
2005-03-25 18:29:00,198.72,198.757,198.712,198.722,541700003.0
2005-03-25 18:30:00,198.709,198.743,198.709,198.736,286600000.0
2005-03-25 18:31:00,198.741,198.752,198.722,198.736,390499998.0
2005-03-25 18:32:00,198.715,198.731,198.706,198.706,483099999.0
2005-03-25 18:33:00,198.749,198.749,198.714,198.731,547900000.0
2005-03-25 18:34:00,198.716,198.733,198.695,198.701,590900002.0
2005-03-25 18:35:00,198.701,198.701,198.608,198.608,423399999.0
2005-03-25 18:36:00,198.686,198.694,198.649,198.687,401400001.0
2005-03-25 18:37:00,198.692,198.699,198.679,198.684,203300001.0
2005-03-25 18:38:00,198.707,198.712,198.687,198.71,157099999.0
2005-03-25 18:39:00,198.705,198.714,198.681,198.692,73700000.0
2005-03-25 18:40:00,198.673,198.704,198.673,198.688,398499998.0
2005-03-25 18:41:00,198.675,198.713,198.675,198.713,262700000.0
2005-03-25 18:42:00,198.702,198.718,198.696,198.704,197300000.0
2005-03-25 18:43:00,198.692,198.708,198.675,198.675,159999999.0
2005-03-25 18:44:00,198.672,198.675,198.619,198.619,227600001.0
2005-03-25 18:45:00,198.67,198.67,198.588,198.617,191300000.0
2005-03-25 18:46:00,198.632,198.647,198.618,198.647,127000000.0
2005-03-25 18:47:00,198.64,198.648,198.577,198.634,70000000.0
2005-03-25 18:48:00,198.648,198.648,198.601,198.637,128700001.0
2005-03-25 18:49:00,198.632,198.638,198.618,198.623,186400001.0
2005-03-25 18:50:00,198.555,198.648,198.555,198.648,291400000.0
2005-03-25 18:51:00,198.633,198.648,198.613,198.648,197500002.0
2005-03-25 18:52:00,198.666,198.681,198.649,198.654,317200000.0
2005-03-25 18:53:00,198.649,198.649,198.61,198.61,269300000.0
2005-03-25 18:54:00,198.64,198.644,198.619,198.637,245400000.0
2005-03-25 18:55:00,198.624,198.633,198.586,198.597,292900001.0
2005-03-25 18:56:00,198.591,198.604,198.568,198.572,73700001.0
2005-03-25 18:57:00,198.545,198.598,198.521,198.57,233700003.0
2005-03-25 18:58:00,198.575,198.591,198.522,198.57,362700000.0
2005-03-25 18:59:00,198.552,198.61,198.544,198.61,296700000.0
2005-03-25 19:00:00,198.6,198.657,198.531,198.579,93999999.0
2005-03-25 19:01:00,198.573,198.598,198.559,198.579,63900000.0
2005-03-25 19:02:00,198.568,198.646,198.554,198.597,129700000.0
2005-03-25 19:03:00,198.592,198.661,198.59,198.661,235600002.0
2005-03-25 19:04:00,198.663,198.705,198.625,198.671,156100000.0
2005-03-25 19:05:00,198.658,198.706,198.64,198.701,122200000.0
2005-03-25 19:06:00,198.673,198.716,198.671,198.702,334600001.0
2005-03-25 19:07:00,198.687,198.7,198.625,198.675,295100001.0
2005-03-25 19:08:00,198.681,198.711,198.645,198.672,271100000.0
2005-03-25 19:09:00,198.68,198.681,198.638,198.638,192800004.0
2005-03-25 19:10:00,198.647,198.655,198.634,198.643,146500002.0
2005-03-25 19:11:00,198.648,198.682,198.642,198.682,50600000.0
2005-03-25 19:12:00,198.659,198.667,198.64,198.66,77300001.0
2005-03-25 19:13:00,198.658,198.706,198.647,198.647,150200000.0
2005-03-25 19:14:00,198.638,198.658,198.625,198.647,266300001.0
2005-03-25 19:15:00,198.716,198.716,198.628,198.637,301199999.0
2005-03-25 19:16:00,198.672,198.672,198.65,198.65,60100001.0
2005-03-25 19:17:00,198.645,198.678,198.627,198.653,111800000.0
2005-03-25 19:18:00,198.647,198.686,198.632,198.677,134700000.0
2005-03-25 19:19:00,198.629,198.691,198.605,198.65,164600000.0
2005-03-25 19:20:00,198.625,198.631,198.53,198.602,148300000.0
2005-03-25 19:21:00,198.622,198.622,198.561,198.604,177000001.0
2005-03-25 19:22:00,198.657,198.661,198.617,198.617,87600001.0
2005-03-25 19:23:00,198.637,198.675,198.599,198.675,415600000.0
2005-03-25 19:24:00,198.72,198.728,198.666,198.69,195599999.0
2005-03-25 19:25:00,198.642,198.687,198.622,198.687,172300000.0
2005-03-25 19:26:00,198.696,198.701,198.639,198.678,483700000.0
2005-03-25 19:27:00,198.657,198.683,198.657,198.683,261400000.0
2005-03-25 19:28:00,198.667,198.682,198.626,198.682,180100001.0
2005-03-25 19:29:00,198.683,198.711,198.676,198.689,82500001.0
2005-03-25 19:30:00,198.72,198.729,198.698,198.705,286400001.0
2005-03-25 19:31:00,198.681,198.741,198.681,198.702,152400000.0
2005-03-25 19:32:00,198.736,198.744,198.692,198.692,417799998.0
2005-03-25 19:33:00,198.71,198.732,198.682,198.703,169200000.0
2005-03-25 19:34:00,198.678,198.7,198.676,198.696,232999997.0
2005-03-25 19:35:00,198.713,198.713,198.658,198.701,333500000.0
2005-03-25 19:36:00,198.728,198.735,198.703,198.705,231300000.0
2005-03-25 19:37:00,198.704,198.744,198.66,198.689,64800000.0
2005-03-25 19:38:00,198.709,198.739,198.709,198.732,165000002.0
2005-03-25 19:39:00,198.713,198.727,198.686,198.702,228500000.0
2005-03-25 19:40:00,198.703,198.733,198.7,198.715,274100001.0
2005-03-25 19:41:00,198.715,198.728,198.706,198.713,373200000.0
2005-03-25 19:42:00,198.729,198.729,198.694,198.703,198500000.0
2005-03-25 19:43:00,198.711,198.714,198.689,198.691,44500000.0
2005-03-25 19:44:00,198.7,198.722,198.685,198.718,166700000.0
2005-03-25 19:45:00,198.692,198.727,198.663,198.727,118600002.0
2005-03-25 19:46:00,198.728,198.728,198.694,198.697,109500000.0
2005-03-25 19:47:00,198.715,198.72,198.699,198.707,83500000.0
2005-03-25 19:48:00,198.694,198.749,198.694,198.702,251900000.0
2005-03-25 19:49:00,198.715,198.74,198.714,198.738,158000000.0
2005-03-25 19:50:00,198.732,198.747,198.705,198.742,201100000.0
2005-03-25 19:51:00,198.73,198.733,198.698,198.704,98400000.0
2005-03-25 19:52:00,198.699,198.706,198.631,198.679,183099999.0
2005-03-25 19:53:00,198.705,198.745,198.606,198.727,132200000.0
2005-03-25 19:54:00,198.74,198.779,198.696,198.771,166399998.0
2005-03-25 19:55:00,198.783,198.783,198.74,198.78,50700000.0
2005-03-25 19:56:00,198.786,198.791,198.753,198.755,78700000.0
2005-03-25 19:57:00,198.801,198.801,198.742,198.784,94200000.0
2005-03-25 19:58:00,198.799,198.816,198.753,198.792,318200001.0
2005-03-25 19:59:00,198.79,198.796,198.734,198.755,221700000.0
2005-03-25 20:00:00,198.764,198.764,198.74,198.751,113500000.0
2005-03-25 20:01:00,198.743,198.779,198.743,198.757,69100000.0
2005-03-25 20:02:00,198.761,198.785,198.75,198.76,162400001.0
2005-03-25 20:03:00,198.746,198.768,198.746,198.758,181399999.0
2005-03-25 20:04:00,198.744,198.744,198.684,198.719,186499999.0
2005-03-25 20:05:00,198.711,198.729,198.703,198.72,204100000.0
2005-03-25 20:06:00,198.724,198.745,198.718,198.728,166000000.0
2005-03-25 20:07:00,198.749,198.758,198.72,198.736,166099999.0
2005-03-25 20:08:00,198.712,198.74,198.69,198.719,246600002.0
2005-03-25 20:09:00,198.733,198.744,198.7,198.717,105400001.0
2005-03-25 20:10:00,198.738,198.783,198.716,198.725,118500000.0
2005-03-25 20:11:00,198.739,198.739,198.704,198.719,237800000.0
2005-03-25 20:12:00,198.737,198.748,198.703,198.722,503199998.0
2005-03-25 20:13:00,198.737,198.751,198.723,198.728,230600001.0
2005-03-25 20:14:00,198.711,198.735,198.701,198.719,204900002.0
2005-03-25 20:15:00,198.727,198.746,198.718,198.718,373700001.0
2005-03-25 20:16:00,198.712,198.732,198.676,198.679,223900000.0
2005-03-25 20:17:00,198.686,198.708,198.686,198.704,44500000.0
2005-03-25 20:18:00,198.68,198.728,198.68,198.689,147500000.0
2005-03-25 20:19:00,198.694,198.694,198.663,198.682,146300001.0
2005-03-25 20:20:00,198.673,198.713,198.665,198.685,274699999.0
2005-03-25 20:21:00,198.712,198.718,198.683,198.693,141400000.0
2005-03-25 20:22:00,198.694,198.713,198.674,198.703,253500002.0
2005-03-25 20:23:00,198.695,198.716,198.686,198.703,144600000.0
2005-03-25 20:24:00,198.685,198.72,198.678,198.695,184899999.0
2005-03-25 20:25:00,198.701,198.734,198.701,198.71,275900000.0
2005-03-25 20:26:00,198.702,198.716,198.669,198.7,400199997.0
2005-03-25 20:27:00,198.693,198.711,198.676,198.706,225999999.0
2005-03-25 20:28:00,198.688,198.69,198.586,198.586,343899999.0
2005-03-25 20:29:00,198.59,198.646,198.59,198.646,446999998.0
2005-03-25 20:30:00,198.665,198.672,198.574,198.604,571399998.0
2005-03-25 20:31:00,198.607,198.631,198.59,198.601,482999999.0
2005-03-25 20:32:00,198.608,198.623,198.59,198.59,518899999.0
2005-03-25 20:33:00,198.635,198.648,198.599,198.599,151000000.0
2005-03-25 20:34:00,198.606,198.666,198.592,198.618,128500000.0
2005-03-25 20:35:00,198.585,198.61,198.585,198.602,106300001.0
2005-03-25 20:36:00,198.618,198.645,198.596,198.635,113600001.0
2005-03-25 20:37:00,198.622,198.645,198.606,198.622,117999999.0
2005-03-25 20:38:00,198.623,198.636,198.607,198.625,202600000.0
2005-03-25 20:39:00,198.675,198.682,198.608,198.64,190300000.0
2005-03-25 20:40:00,198.612,198.67,198.605,198.67,356400003.0
2005-03-25 20:41:00,198.659,198.659,198.61,198.638,187999999.0
2005-03-25 20:42:00,198.65,198.65,198.616,198.625,185900000.0
2005-03-25 20:43:00,198.656,198.659,198.625,198.625,281000000.0
2005-03-25 20:44:00,198.659,198.663,198.614,198.66,422100001.0
2005-03-25 20:45:00,198.698,198.698,198.591,198.591,241200000.0
2005-03-25 20:46:00,198.622,198.634,198.603,198.608,258699999.0
2005-03-25 20:47:00,198.621,198.649,198.61,198.616,276500000.0
2005-03-25 20:48:00,198.657,198.664,198.619,198.636,266600000.0
2005-03-25 20:49:00,198.62,198.641,198.597,198.608,105300000.0
2005-03-25 20:50:00,198.592,198.614,198.563,198.582,279200002.0
2005-03-25 20:51:00,198.586,198.61,198.556,198.596,169499998.0
2005-03-25 20:52:00,198.605,198.624,198.595,198.609,82700000.0
2005-03-25 20:53:00,198.622,198.644,198.622,198.626,274400001.0
2005-03-25 20:54:00,198.685,198.692,198.578,198.592,149400000.0
2005-03-25 20:55:00,198.585,198.607,198.544,198.588,254400000.0
2005-03-25 20:56:00,198.576,198.596,198.569,198.579,226800000.0
2005-03-25 20:57:00,198.595,198.606,198.574,198.59,361700001.0
2005-03-25 20:58:00,198.594,198.624,198.586,198.587,288500001.0
2005-03-25 20:59:00,198.59,198.621,198.587,198.613,407100002.0
2005-03-25 21:00:00,198.627,198.63,198.598,198.598,485499997.0
2005-03-25 21:01:00,198.631,198.648,198.597,198.597,341600000.0
2005-03-25 21:02:00,198.61,198.627,198.596,198.613,189400000.0
2005-03-25 21:03:00,198.624,198.653,198.619,198.619,191700000.0
2005-03-25 21:04:00,198.644,198.665,198.619,198.638,82800000.0
2005-03-25 21:05:00,198.615,198.637,198.612,198.618,98700000.0
2005-03-25 21:06:00,198.62,198.624,198.6,198.611,175500001.0
2005-03-25 21:07:00,198.638,198.654,198.606,198.622,214000000.0
2005-03-25 21:08:00,198.622,198.635,198.607,198.613,145700000.0
2005-03-25 21:09:00,198.625,198.651,198.619,198.62,73600000.0
2005-03-25 21:10:00,198.626,198.64,198.613,198.629,106900000.0
2005-03-25 21:11:00,198.639,198.649,198.621,198.621,100600000.0
2005-03-25 21:12:00,198.667,198.683,198.646,198.658,69900000.0
2005-03-25 21:13:00,198.674,198.688,198.628,198.685,85400000.0
2005-03-25 21:14:00,198.656,198.708,198.642,198.645,325999999.0
2005-03-25 21:15:00,198.64,198.682,198.633,198.666,335500001.0
2005-03-25 21:16:00,198.656,198.682,198.656,198.675,162600002.0
2005-03-25 21:17:00,198.698,198.728,198.687,198.714,246800000.0
2005-03-25 21:18:00,198.718,198.723,198.668,198.698,136500000.0
2005-03-25 21:19:00,198.695,198.724,198.69,198.705,203800000.0
2005-03-25 21:20:00,198.724,198.731,198.696,198.709,346400002.0
2005-03-25 21:21:00,198.725,198.73,198.693,198.73,298700000.0
2005-03-25 21:22:00,198.703,198.77,198.703,198.765,215400000.0
2005-03-25 21:23:00,198.777,198.777,198.702,198.725,156300000.0
2005-03-25 21:24:00,198.768,198.77,198.704,198.744,188400000.0
2005-03-25 21:25:00,198.73,198.75,198.719,198.75,238699999.0
2005-03-25 21:26:00,198.742,198.749,198.704,198.704,94100000.0
2005-03-25 21:27:00,198.766,198.766,198.71,198.723,163800001.0
2005-03-25 21:28:00,198.744,198.744,198.704,198.715,94200000.0
2005-03-25 21:29:00,198.746,198.746,198.71,198.713,62500000.0
2005-03-25 21:30:00,198.749,198.749,198.7,198.717,126999999.0
2005-03-25 21:31:00,198.73,198.735,198.712,198.712,50400001.0
2005-03-25 21:32:00,198.74,198.752,198.709,198.718,80199999.0
2005-03-25 21:33:00,198.745,198.765,198.718,198.755,179600000.0
2005-03-25 21:34:00,198.748,198.762,198.692,198.733,133500000.0
2005-03-25 21:35:00,198.757,198.758,198.712,198.712,21800000.0
2005-03-25 21:36:00,198.745,198.745,198.722,198.722,61000000.0
2005-03-25 21:37:00,198.732,198.766,198.727,198.727,129599999.0
2005-03-25 21:38:00,198.712,198.756,198.712,198.737,67700000.0
2005-03-25 21:39:00,198.728,198.76,198.728,198.741,46800000.0
2005-03-25 21:40:00,198.751,198.768,198.738,198.738,30100001.0
2005-03-25 21:41:00,198.772,198.789,198.744,198.749,64600000.0
2005-03-25 21:42:00,198.794,198.804,198.754,198.756,161000000.0
2005-03-25 21:43:00,198.745,198.76,198.73,198.735,35200000.0
2005-03-25 21:44:00,198.751,198.771,198.734,198.734,245300003.0
2005-03-25 21:45:00,198.766,198.781,198.733,198.734,73200000.0
2005-03-25 21:46:00,198.74,198.763,198.725,198.74,117099999.0
2005-03-25 21:47:00,198.735,198.747,198.725,198.733,66800000.0
2005-03-25 21:48:00,198.772,198.772,198.726,198.76,102700000.0
2005-03-25 21:49:00,198.772,198.779,198.736,198.736,59800000.0
2005-03-25 21:50:00,198.738,198.742,198.729,198.74,50900001.0
2005-03-25 21:51:00,198.743,198.76,198.73,198.744,137000000.0
2005-03-25 21:52:00,198.755,198.764,198.732,198.736,44800000.0
2005-03-25 21:53:00,198.739,198.759,198.728,198.739,51300000.0
2005-03-25 21:54:00,198.748,198.769,198.724,198.738,111100000.0
2005-03-25 21:55:00,198.731,198.748,198.731,198.735,45100000.0
2005-03-25 21:56:00,198.723,198.765,198.709,198.724,47100000.0
2005-03-25 21:57:00,198.728,198.739,198.687,198.687,87400000.0
2005-03-25 21:58:00,198.73,198.736,198.713,198.719,46299999.0
2005-03-25 21:59:00,198.735,198.739,198.694,198.694,152300000.0
2005-03-25 22:00:00,198.72,198.737,198.697,198.737,205400000.0
2005-03-25 22:01:00,198.731,198.76,198.649,198.712,175099998.0
2005-03-25 22:02:00,198.737,198.737,198.695,198.695,253600000.0
2005-03-25 22:03:00,198.723,198.738,198.697,198.722,117000001.0
2005-03-25 22:04:00,198.71,198.756,198.71,198.729,150699997.0
2005-03-25 22:05:00,198.726,198.744,198.702,198.703,88900000.0
2005-03-25 22:06:00,198.727,198.749,198.716,198.731,43000000.0
2005-03-25 22:07:00,198.73,198.759,198.728,198.728,47800000.0
2005-03-25 22:08:00,198.733,198.74,198.698,198.736,53800000.0
2005-03-25 22:09:00,198.72,198.735,198.695,198.717,40200000.0
2005-03-25 22:10:00,198.716,198.733,198.701,198.715,68200001.0
2005-03-25 22:11:00,198.728,198.731,198.693,198.693,70900000.0
2005-03-25 22:12:00,198.753,198.753,198.691,198.72,100900000.0
2005-03-25 22:13:00,198.728,198.78,198.728,198.735,43100000.0
2005-03-25 22:14:00,198.696,198.716,198.692,198.705,19600000.0
2005-03-25 22:15:00,198.765,198.776,198.706,198.706,179099998.0
2005-03-25 22:16:00,198.734,198.754,198.705,198.735,197699997.0
2005-03-25 22:17:00,198.729,198.738,198.722,198.723,91799999.0
2005-03-25 22:18:00,198.709,198.745,198.705,198.745,98700000.0
2005-03-25 22:19:00,198.749,198.773,198.701,198.749,57000000.0
2005-03-25 22:20:00,198.746,198.747,198.706,198.747,49800000.0
2005-03-25 22:21:00,198.74,198.742,198.712,198.738,41900000.0
2005-03-25 22:22:00,198.724,198.792,198.716,198.744,78500002.0
2005-03-25 22:23:00,198.699,198.732,198.699,198.732,74200000.0
2005-03-25 22:24:00,198.784,198.785,198.756,198.761,84600000.0
2005-03-25 22:25:00,198.699,198.743,198.686,198.743,47700000.0
2005-03-25 22:26:00,198.701,198.733,198.701,198.709,54600000.0
2005-03-25 22:27:00,198.704,198.775,198.703,198.762,184800001.0
2005-03-25 22:28:00,198.74,198.757,198.715,198.756,47100000.0
2005-03-25 22:29:00,198.74,198.744,198.715,198.715,214800003.0
2005-03-25 22:30:00,198.79,198.79,198.734,198.738,45400000.0
2005-03-25 22:31:00,198.732,198.775,198.732,198.773,64200000.0
2005-03-25 22:32:00,198.715,198.791,198.711,198.764,101400001.0
2005-03-25 22:33:00,198.763,198.807,198.754,198.806,230199999.0
2005-03-25 22:34:00,198.791,198.822,198.782,198.782,209000000.0
2005-03-25 22:35:00,198.798,198.804,198.784,198.795,56900000.0
2005-03-25 22:36:00,198.842,198.858,198.798,198.8,117100000.0
2005-03-25 22:37:00,198.811,198.828,198.784,198.828,66200000.0
2005-03-25 22:38:00,198.83,198.83,198.798,198.822,10200000.0
2005-03-25 22:39:00,198.827,198.837,198.799,198.837,29000000.0
2005-03-25 22:40:00,198.86,198.873,198.797,198.809,67300000.0
2005-03-25 22:41:00,198.815,198.821,198.794,198.805,52400000.0
2005-03-25 22:42:00,198.819,198.827,198.806,198.822,57199999.0
2005-03-25 22:43:00,198.819,198.845,198.803,198.813,79600000.0
2005-03-25 22:44:00,198.819,198.837,198.81,198.81,117100000.0
2005-03-25 22:45:00,198.855,198.855,198.8,198.821,148899999.0
2005-03-25 22:46:00,198.816,198.871,198.816,198.871,44600000.0
2005-03-25 22:47:00,198.821,198.826,198.763,198.785,51700000.0
2005-03-25 22:48:00,198.811,198.811,198.755,198.796,103900000.0
2005-03-25 22:49:00,198.793,198.828,198.783,198.808,27900000.0
2005-03-25 22:50:00,198.796,198.816,198.779,198.816,70499999.0
2005-03-25 22:51:00,198.812,198.815,198.787,198.807,61400000.0
2005-03-25 22:52:00,198.801,198.834,198.8,198.807,61900000.0
2005-03-25 22:53:00,198.794,198.827,198.794,198.812,150500000.0
2005-03-25 22:54:00,198.82,198.82,198.781,198.802,58600000.0
2005-03-25 22:55:00,198.797,198.822,198.793,198.82,76999999.0
2005-03-25 22:56:00,198.804,198.804,198.781,198.79,100400000.0
2005-03-25 22:57:00,198.827,198.838,198.797,198.797,63300001.0
2005-03-25 22:58:00,198.798,198.838,198.798,198.838,39700000.0
2005-03-25 22:59:00,198.838,198.839,198.812,198.82,50800000.0
2005-03-25 23:00:00,198.842,198.86,198.831,198.831,52900000.0
2005-03-25 23:01:00,198.809,198.842,198.807,198.825,47200000.0
2005-03-25 23:02:00,198.818,198.835,198.818,198.83,43500000.0
2005-03-25 23:03:00,198.842,198.875,198.833,198.865,89000001.0
2005-03-25 23:04:00,198.882,198.884,198.872,198.884,43100000.0
2005-03-25 23:05:00,198.885,198.888,198.874,198.875,48000000.0
2005-03-25 23:06:00,198.877,198.881,198.864,198.88,46100001.0
2005-03-25 23:07:00,198.858,198.858,198.836,198.846,10700000.0
2005-03-25 23:08:00,198.882,198.914,198.868,198.914,19600000.0
2005-03-25 23:09:00,198.884,198.897,198.863,198.897,72500000.0
2005-03-25 23:10:00,198.893,198.907,198.892,198.895,76200001.0
2005-03-25 23:11:00,198.886,198.907,198.881,198.888,79300000.0
2005-03-25 23:12:00,198.891,198.908,198.891,198.908,23900000.0
2005-03-25 23:13:00,198.912,198.912,198.891,198.912,86399999.0
2005-03-25 23:14:00,198.906,198.911,198.891,198.902,57700001.0
2005-03-25 23:15:00,198.904,198.911,198.889,198.9,54300000.0
2005-03-25 23:16:00,198.882,198.882,198.859,198.864,31000000.0
2005-03-25 23:17:00,198.858,198.874,198.858,198.869,31400000.0
2005-03-25 23:18:00,198.872,198.872,198.83,198.83,46300000.0
2005-03-25 23:19:00,198.843,198.87,198.843,198.868,46600001.0
2005-03-25 23:20:00,198.867,198.867,198.842,198.848,79200000.0
2005-03-25 23:21:00,198.869,198.883,198.846,198.872,74299999.0
2005-03-25 23:22:00,198.881,198.896,198.879,198.885,65800000.0
2005-03-25 23:23:00,198.874,198.887,198.837,198.837,76600000.0
2005-03-25 23:24:00,198.863,198.876,198.857,198.867,44399999.0
2005-03-25 23:25:00,198.876,198.878,198.854,198.854,29400000.0
2005-03-25 23:26:00,198.865,198.865,198.856,198.858,42400000.0
2005-03-25 23:27:00,198.876,198.886,198.865,198.885,24400000.0
2005-03-25 23:28:00,198.865,198.875,198.835,198.857,60800000.0
2005-03-25 23:29:00,198.854,198.869,198.849,198.849,35800000.0
2005-03-25 23:30:00,198.832,198.85,198.81,198.85,33800000.0
2005-03-25 23:31:00,198.866,198.885,198.857,198.874,46800000.0
2005-03-25 23:32:00,198.864,198.864,198.791,198.815,76800000.0
2005-03-25 23:33:00,198.835,198.861,198.835,198.845,28800000.0
2005-03-25 23:34:00,198.852,198.852,198.832,198.832,44600000.0
2005-03-25 23:35:00,198.856,198.862,198.822,198.822,45800000.0
2005-03-25 23:36:00,198.814,198.869,198.814,198.857,26100000.0
2005-03-25 23:37:00,198.855,198.863,198.841,198.841,43900000.0
2005-03-25 23:38:00,198.853,198.855,198.836,198.855,54600001.0
2005-03-25 23:39:00,198.841,198.85,198.829,198.848,49800000.0
2005-03-25 23:40:00,198.871,198.876,198.821,198.821,56400000.0
2005-03-25 23:41:00,198.822,198.86,198.822,198.86,33600000.0
2005-03-25 23:42:00,198.809,198.85,198.809,198.85,42500000.0
2005-03-25 23:43:00,198.833,198.871,198.833,198.871,26100000.0
2005-03-25 23:44:00,198.856,198.892,198.856,198.876,64299999.0
2005-03-25 23:45:00,198.848,198.876,198.843,198.873,65199999.0
2005-03-25 23:46:00,198.888,198.888,198.865,198.875,50700000.0
2005-03-25 23:47:00,198.874,198.887,198.87,198.877,58600001.0
2005-03-25 23:48:00,198.874,198.886,198.863,198.886,31700000.0
2005-03-25 23:49:00,198.902,198.902,198.878,198.888,62500000.0
2005-03-25 23:50:00,198.879,198.896,198.878,198.88,47100000.0
2005-03-25 23:51:00,198.85,198.873,198.835,198.873,25600000.0
2005-03-25 23:52:00,198.877,198.893,198.877,198.882,49500001.0
2005-03-25 23:53:00,198.881,198.896,198.878,198.88,83200000.0
2005-03-25 23:54:00,198.898,198.901,198.885,198.893,42000000.0
2005-03-25 23:55:00,198.89,198.898,198.883,198.883,31100000.0
2005-03-25 23:56:00,198.873,198.873,198.857,198.87,25000000.0
2005-03-25 23:57:00,198.874,198.887,198.871,198.883,39400000.0
2005-03-25 23:58:00,198.892,198.892,198.867,198.879,81400001.0
2005-03-25 23:59:00,198.892,198.905,198.892,198.896,31000001.0
2005-03-28 00:00:00,198.876,198.882,198.839,198.873,54100001.0
2005-03-28 00:01:00,198.863,198.872,198.844,198.872,31200000.0
2005-03-28 00:02:00,198.876,198.878,198.85,198.875,22000000.0
2005-03-28 00:03:00,198.852,198.897,198.834,198.897,26300000.0
2005-03-28 00:04:00,198.881,198.886,198.852,198.858,51000000.0
2005-03-28 00:05:00,198.901,198.906,198.88,198.887,41400000.0
2005-03-28 00:06:00,198.895,198.919,198.891,198.911,64000000.0
2005-03-28 00:07:00,198.92,198.92,198.892,198.912,50300000.0
2005-03-28 00:08:00,198.9,198.92,198.875,198.893,42400000.0
2005-03-28 00:09:00,198.905,198.905,198.876,198.897,25200000.0
2005-03-28 00:10:00,198.895,198.906,198.877,198.901,39800000.0
2005-03-28 00:11:00,198.911,198.924,198.909,198.919,50300000.0
2005-03-28 00:12:00,198.922,198.93,198.919,198.928,64800000.0
2005-03-28 00:13:00,198.927,198.943,198.908,198.943,74600000.0
2005-03-28 00:14:00,198.948,198.95,198.93,198.934,67800001.0
2005-03-28 00:15:00,198.893,198.937,198.893,198.933,75700001.0
2005-03-28 00:16:00,198.937,198.947,198.911,198.911,62400000.0
2005-03-28 00:17:00,198.928,198.944,198.928,198.94,31500000.0
2005-03-28 00:18:00,198.912,198.934,198.901,198.931,48300000.0
2005-03-28 00:19:00,198.926,198.93,198.906,198.909,63199999.0
2005-03-28 00:20:00,198.941,198.946,198.906,198.915,62499999.0
2005-03-28 00:21:00,198.929,198.938,198.912,198.936,50800001.0
2005-03-28 00:22:00,198.937,198.955,198.93,198.933,62100000.0
2005-03-28 00:23:00,198.943,198.956,198.932,198.956,35000000.0
2005-03-28 00:24:00,198.954,198.964,198.937,198.937,14700000.0
2005-03-28 00:25:00,198.933,198.952,198.933,198.942,37000000.0
2005-03-28 00:26:00,198.941,198.948,198.929,198.929,29100000.0
2005-03-28 00:27:00,198.931,198.947,198.926,198.94,52600000.0
2005-03-28 00:28:00,198.944,198.952,198.933,198.952,57700000.0
2005-03-28 00:29:00,198.954,198.954,198.933,198.94,68899999.0
2005-03-28 00:30:00,198.943,198.947,198.933,198.937,41600000.0
2005-03-28 00:31:00,198.932,198.946,198.932,198.94,17300000.0
2005-03-28 00:32:00,198.943,198.945,198.928,198.938,26300000.0
2005-03-28 00:33:00,198.942,198.942,198.884,198.908,27700000.0
2005-03-28 00:34:00,198.939,198.939,198.903,198.938,28200000.0
2005-03-28 00:35:00,198.927,198.949,198.927,198.948,50200000.0
2005-03-28 00:36:00,198.945,198.957,198.939,198.939,44600001.0
2005-03-28 00:37:00,198.93,198.932,198.908,198.932,39500000.0
2005-03-28 00:38:00,198.931,198.941,198.927,198.93,49000000.0
2005-03-28 00:39:00,198.945,198.953,198.934,198.934,35600000.0
2005-03-28 00:40:00,198.935,198.94,198.935,198.935,15200000.0
2005-03-28 00:41:00,198.942,198.942,198.873,198.898,48900000.0
2005-03-28 00:42:00,198.89,198.902,198.884,198.888,48400000.0
2005-03-28 00:43:00,198.863,198.89,198.849,198.89,47199999.0
2005-03-28 00:44:00,198.922,198.922,198.896,198.913,35300000.0
2005-03-28 00:45:00,198.88,198.904,198.88,198.9,27600000.0
2005-03-28 00:46:00,198.879,198.904,198.879,198.904,26900000.0
2005-03-28 00:47:00,198.855,198.891,198.843,198.891,51700000.0
2005-03-28 00:48:00,198.9,198.915,198.9,198.901,45700000.0
2005-03-28 00:49:00,198.903,198.918,198.9,198.902,76700001.0
2005-03-28 00:50:00,198.926,198.926,198.906,198.909,65500000.0
2005-03-28 00:51:00,198.881,198.896,198.869,198.896,72500000.0
2005-03-28 00:52:00,198.907,198.913,198.873,198.875,46900001.0
2005-03-28 00:53:00,198.876,198.901,198.876,198.892,19700000.0
2005-03-28 00:54:00,198.904,198.912,198.888,198.912,58100000.0
2005-03-28 00:55:00,198.916,198.935,198.916,198.928,57499999.0
2005-03-28 00:56:00,198.931,198.931,198.912,198.925,12300000.0
2005-03-28 00:57:00,198.892,198.924,198.892,198.924,62000001.0
2005-03-28 00:58:00,198.903,198.917,198.899,198.902,79700000.0
2005-03-28 00:59:00,198.907,198.907,198.888,198.902,38300000.0
2005-03-28 01:00:00,198.877,198.894,198.868,198.869,51500000.0
2005-03-28 01:01:00,198.887,198.898,198.864,198.887,60299999.0
2005-03-28 01:02:00,198.891,198.904,198.885,198.898,73000000.0
2005-03-28 01:03:00,198.82,198.962,198.82,198.962,75500001.0
2005-03-28 01:04:00,198.929,198.956,198.924,198.924,68500000.0
2005-03-28 01:05:00,198.973,199.009,198.972,199.001,54200000.0
2005-03-28 01:06:00,198.971,198.991,198.963,198.97,62200000.0
2005-03-28 01:07:00,198.997,199.015,198.969,198.993,45800000.0
2005-03-28 01:08:00,199.022,199.029,198.983,198.995,67500000.0
2005-03-28 01:09:00,199.031,199.031,198.996,198.996,58399999.0
2005-03-28 01:10:00,198.99,199.029,198.99,199.021,41500000.0
2005-03-28 01:11:00,198.998,199.017,198.982,198.986,94000001.0
2005-03-28 01:12:00,198.995,198.995,198.955,198.957,51500000.0
2005-03-28 01:13:00,198.968,199.003,198.968,199.001,56900000.0
2005-03-28 01:14:00,198.948,198.963,198.945,198.945,47700000.0
2005-03-28 01:15:00,199.008,199.02,198.993,199.008,55300000.0
2005-03-28 01:16:00,199.002,199.007,198.956,198.975,39100000.0
2005-03-28 01:17:00,198.96,199.01,198.933,199.009,22800000.0
2005-03-28 01:18:00,198.963,198.998,198.959,198.976,76999999.0
2005-03-28 01:19:00,199.022,199.022,198.967,198.991,89699999.0
2005-03-28 01:20:00,199.01,199.01,198.991,199.007,36500000.0
2005-03-28 01:21:00,198.98,198.996,198.927,198.996,41900000.0
2005-03-28 01:22:00,198.995,199.017,198.989,199.01,30700000.0
2005-03-28 01:23:00,199.0,199.041,198.993,199.041,48300000.0
2005-03-28 01:24:00,199.043,199.065,199.035,199.063,51500000.0
2005-03-28 01:25:00,199.056,199.069,199.038,199.056,41700000.0
2005-03-28 01:26:00,199.073,199.086,199.057,199.064,82899999.0
2005-03-28 01:27:00,199.088,199.187,199.088,199.178,67200001.0
2005-03-28 01:28:00,199.15,199.185,199.129,199.17,57100001.0
2005-03-28 01:29:00,199.168,199.178,199.142,199.155,61700000.0
2005-03-28 01:30:00,199.153,199.153,199.098,199.117,14600000.0
2005-03-28 01:31:00,199.132,199.146,199.111,199.112,64600000.0
2005-03-28 01:32:00,199.108,199.141,199.096,199.127,47900000.0
2005-03-28 01:33:00,199.129,199.156,199.099,199.156,78300000.0
2005-03-28 01:34:00,199.158,199.169,199.139,199.154,31100000.0
2005-03-28 01:35:00,199.122,199.151,199.121,199.135,32900000.0
2005-03-28 01:36:00,199.15,199.15,199.117,199.136,43599999.0
2005-03-28 01:37:00,199.115,199.141,199.101,199.13,50700000.0
2005-03-28 01:38:00,199.136,199.156,199.091,199.091,34300000.0
2005-03-28 01:39:00,199.154,199.154,199.123,199.123,71100000.0
2005-03-28 01:40:00,199.123,199.171,199.107,199.125,87399999.0
2005-03-28 01:41:00,199.135,199.181,199.128,199.139,36700000.0
2005-03-28 01:42:00,199.173,199.173,199.079,199.097,70800001.0
2005-03-28 01:43:00,199.073,199.113,199.073,199.09,55300000.0
2005-03-28 01:44:00,199.089,199.089,199.03,199.04,33800000.0
2005-03-28 01:45:00,199.102,199.114,199.057,199.085,56700001.0
2005-03-28 01:46:00,199.097,199.117,199.007,199.043,59700000.0
2005-03-28 01:47:00,199.061,199.095,199.06,199.089,38900000.0
2005-03-28 01:48:00,199.083,199.093,199.064,199.07,81700000.0
2005-03-28 01:49:00,199.088,199.088,199.042,199.046,18300000.0
2005-03-28 01:50:00,199.071,199.131,199.071,199.112,87099999.0
2005-03-28 01:51:00,199.117,199.133,199.046,199.046,48100000.0
2005-03-28 01:52:00,199.04,199.101,199.04,199.056,63200000.0
2005-03-28 01:53:00,199.072,199.094,199.068,199.068,24400000.0
2005-03-28 01:54:00,199.107,199.117,199.06,199.114,54600000.0
2005-03-28 01:55:00,199.073,199.084,199.062,199.075,87799998.0
2005-03-28 01:56:00,199.036,199.067,199.033,199.051,47600000.0
2005-03-28 01:57:00,199.086,199.097,199.058,199.071,39400000.0
2005-03-28 01:58:00,199.071,199.078,199.02,199.02,41400000.0
2005-03-28 01:59:00,199.026,199.044,199.025,199.025,38900000.0
2005-03-28 02:00:00,199.037,199.078,199.037,199.054,51300001.0
2005-03-28 02:01:00,199.056,199.104,199.05,199.087,34600000.0
2005-03-28 02:02:00,199.077,199.137,199.035,199.137,28200000.0
2005-03-28 02:03:00,199.14,199.14,199.077,199.08,65400001.0
2005-03-28 02:04:00,199.094,199.131,199.076,199.125,33400000.0
2005-03-28 02:05:00,199.147,199.148,199.093,199.093,35900000.0
2005-03-28 02:06:00,199.165,199.179,199.091,199.091,48099999.0
2005-03-28 02:07:00,199.103,199.132,199.089,199.128,45400000.0
2005-03-28 02:08:00,199.145,199.156,199.104,199.129,67200000.0
2005-03-28 02:09:00,199.168,199.184,199.154,199.184,23500000.0
2005-03-28 02:10:00,199.128,199.198,199.128,199.188,68800000.0
2005-03-28 02:11:00,199.159,199.183,199.136,199.173,58800000.0
2005-03-28 02:12:00,199.183,199.196,199.159,199.196,66800000.0
2005-03-28 02:13:00,199.136,199.19,199.136,199.184,48900000.0
2005-03-28 02:14:00,199.196,199.202,199.148,199.154,63399998.0
2005-03-28 02:15:00,199.172,199.172,199.1,199.162,44600000.0
2005-03-28 02:16:00,199.149,199.18,199.135,199.17,79200001.0
2005-03-28 02:17:00,199.155,199.157,199.021,199.021,48400001.0
2005-03-28 02:18:00,199.119,199.161,199.114,199.132,30500000.0
2005-03-28 02:19:00,199.152,199.17,199.135,199.136,36600000.0
2005-03-28 02:20:00,199.168,199.181,199.14,199.147,46400000.0
2005-03-28 02:21:00,199.139,199.139,199.107,199.111,35500001.0
2005-03-28 02:22:00,199.155,199.155,199.135,199.135,52900000.0
2005-03-28 02:23:00,199.153,199.166,199.134,199.155,45000000.0
2005-03-28 02:24:00,199.155,199.194,199.135,199.137,68500000.0
2005-03-28 02:25:00,199.162,199.187,199.137,199.149,77300001.0
2005-03-28 02:26:00,199.162,199.162,199.139,199.139,70399998.0
2005-03-28 02:27:00,199.136,199.157,199.13,199.137,81700000.0
2005-03-28 02:28:00,199.139,199.157,199.133,199.139,54400000.0
2005-03-28 02:29:00,199.169,199.179,199.16,199.164,29000000.0
2005-03-28 02:30:00,199.158,199.178,199.134,199.134,53200000.0
2005-03-28 02:31:00,199.164,199.173,199.145,199.145,56700001.0
2005-03-28 02:32:00,199.154,199.206,199.154,199.182,78599999.0
2005-03-28 02:33:00,199.194,199.203,199.156,199.17,60400000.0
2005-03-28 02:34:00,199.158,199.179,199.141,199.149,51100000.0
2005-03-28 02:35:00,199.161,199.172,199.139,199.161,71700000.0
2005-03-28 02:36:00,199.172,199.178,199.089,199.129,40900000.0
2005-03-28 02:37:00,199.139,199.139,199.08,199.11,48300000.0
2005-03-28 02:38:00,199.094,199.126,199.089,199.091,62500000.0
2005-03-28 02:39:00,199.102,199.102,199.046,199.053,47000000.0
2005-03-28 02:40:00,199.023,199.056,199.0,199.024,55299999.0
2005-03-28 02:41:00,199.026,199.031,198.997,199.03,66100000.0
2005-03-28 02:42:00,199.012,199.052,199.002,199.04,57200000.0
2005-03-28 02:43:00,199.07,199.07,199.001,199.02,17000000.0
2005-03-28 02:44:00,199.021,199.058,199.021,199.058,55400000.0
2005-03-28 02:45:00,199.065,199.065,199.027,199.063,45400000.0
2005-03-28 02:46:00,199.013,199.077,199.013,199.042,54900001.0
2005-03-28 02:47:00,199.062,199.063,199.005,199.041,90200000.0
2005-03-28 02:48:00,199.019,199.045,198.986,199.038,61399999.0
2005-03-28 02:49:00,199.046,199.074,199.029,199.068,70699999.0
2005-03-28 02:50:00,199.08,199.087,199.045,199.068,61700000.0
2005-03-28 02:51:00,199.11,199.11,199.061,199.082,54700000.0
2005-03-28 02:52:00,199.077,199.101,199.064,199.095,35700000.0
2005-03-28 02:53:00,199.046,199.094,199.046,199.063,84400001.0
2005-03-28 02:54:00,199.082,199.096,199.018,199.047,51999999.0
2005-03-28 02:55:00,199.033,199.052,199.006,199.027,22100000.0
2005-03-28 02:56:00,199.012,199.018,198.946,199.006,67600000.0
2005-03-28 02:57:00,199.056,199.056,199.008,199.016,43000000.0
2005-03-28 02:58:00,199.032,199.037,199.0,199.004,20900000.0
2005-03-28 02:59:00,198.987,199.01,198.96,199.005,42400000.0
2005-03-28 03:00:00,198.976,199.013,198.954,198.971,52700000.0
2005-03-28 03:01:00,198.971,199.004,198.952,199.0,42900000.0
2005-03-28 03:02:00,198.98,198.982,198.924,198.937,62300000.0
2005-03-28 03:03:00,198.96,198.983,198.925,198.983,59700000.0
2005-03-28 03:04:00,198.956,198.986,198.938,198.957,65200001.0
2005-03-28 03:05:00,198.913,198.955,198.891,198.891,36100000.0
2005-03-28 03:06:00,198.909,198.95,198.906,198.95,53400000.0
2005-03-28 03:07:00,198.936,198.954,198.932,198.954,45500001.0
2005-03-28 03:08:00,198.972,198.996,198.961,198.992,44800000.0
2005-03-28 03:09:00,199.014,199.028,198.975,199.0,69100000.0
2005-03-28 03:10:00,199.006,199.006,198.933,198.933,27700000.0
2005-03-28 03:11:00,198.964,198.976,198.941,198.941,33600000.0
2005-03-28 03:12:00,198.93,198.992,198.928,198.992,52300000.0
2005-03-28 03:13:00,198.998,199.045,198.987,199.016,35600000.0
2005-03-28 03:14:00,199.019,199.027,198.995,198.995,35100000.0
2005-03-28 03:15:00,199.02,199.045,198.996,199.023,39800000.0
2005-03-28 03:16:00,198.998,199.006,198.946,198.96,48400000.0
2005-03-28 03:17:00,198.923,198.934,198.859,198.859,43700000.0
2005-03-28 03:18:00,198.74,198.753,198.668,198.724,59700000.0
2005-03-28 03:19:00,198.73,198.736,198.622,198.66,29200000.0
2005-03-28 03:20:00,198.689,198.714,198.639,198.646,66500000.0
2005-03-28 03:21:00,198.7,198.702,198.663,198.695,108300001.0
2005-03-28 03:22:00,198.678,198.733,198.661,198.661,103599999.0
2005-03-28 03:23:00,198.702,198.702,198.541,198.541,80099999.0
2005-03-28 03:24:00,198.562,198.579,198.532,198.572,31800000.0
2005-03-28 03:25:00,198.557,198.557,198.499,198.521,51000000.0
2005-03-28 03:26:00,198.522,198.555,198.516,198.523,33300000.0
2005-03-28 03:27:00,198.505,198.563,198.488,198.563,50400001.0
2005-03-28 03:28:00,198.54,198.587,198.535,198.58,69200000.0
2005-03-28 03:29:00,198.583,198.644,198.583,198.637,27700000.0
2005-03-28 03:30:00,198.627,198.64,198.582,198.582,35600000.0
2005-03-28 03:31:00,198.585,198.597,198.567,198.57,37100000.0
2005-03-28 03:32:00,198.598,198.605,198.555,198.59,57200000.0
2005-03-28 03:33:00,198.625,198.645,198.614,198.645,24200000.0
2005-03-28 03:34:00,198.672,198.692,198.655,198.663,47000000.0
2005-03-28 03:35:00,198.631,198.667,198.624,198.631,56600000.0
2005-03-28 03:36:00,198.656,198.665,198.638,198.656,59300000.0
2005-03-28 03:37:00,198.668,198.684,198.647,198.682,38000000.0
2005-03-28 03:38:00,198.648,198.676,198.613,198.676,27300000.0
2005-03-28 03:39:00,198.658,198.684,198.633,198.684,30299999.0
2005-03-28 03:40:00,198.657,198.67,198.646,198.655,35200000.0
2005-03-28 03:41:00,198.634,198.649,198.613,198.648,52100000.0
2005-03-28 03:42:00,198.656,198.66,198.6,198.6,88200000.0
2005-03-28 03:43:00,198.646,198.669,198.626,198.64,72699999.0
2005-03-28 03:44:00,198.644,198.661,198.629,198.632,33500000.0
2005-03-28 03:45:00,198.643,198.675,198.619,198.675,64700000.0
2005-03-28 03:46:00,198.641,198.658,198.627,198.646,46600000.0
2005-03-28 03:47:00,198.665,198.683,198.652,198.665,84600000.0
2005-03-28 03:48:00,198.63,198.669,198.628,198.646,44800000.0
2005-03-28 03:49:00,198.621,198.668,198.621,198.668,40100000.0
2005-03-28 03:50:00,198.643,198.652,198.615,198.622,58300000.0
2005-03-28 03:51:00,198.605,198.648,198.605,198.63,44400000.0
2005-03-28 03:52:00,198.638,198.666,198.635,198.646,42700000.0
2005-03-28 03:53:00,198.633,198.673,198.633,198.663,50900000.0
2005-03-28 03:54:00,198.641,198.681,198.633,198.665,63500001.0
2005-03-28 03:55:00,198.69,198.696,198.655,198.672,65299999.0
2005-03-28 03:56:00,198.673,198.699,198.665,198.673,41200000.0
2005-03-28 03:57:00,198.682,198.716,198.648,198.655,54000000.0
2005-03-28 03:58:00,198.742,198.747,198.684,198.725,44800000.0
2005-03-28 03:59:00,198.756,198.78,198.741,198.772,25900000.0
2005-03-28 04:00:00,198.815,198.864,198.8,198.823,37700000.0
2005-03-28 04:01:00,198.828,198.885,198.828,198.861,25600000.0
2005-03-28 04:02:00,198.852,198.888,198.819,198.877,79599999.0
2005-03-28 04:03:00,198.898,198.929,198.889,198.893,65100000.0
2005-03-28 04:04:00,198.856,198.898,198.83,198.863,53500000.0
2005-03-28 04:05:00,198.848,198.872,198.84,198.852,43400000.0
2005-03-28 04:06:00,198.885,198.893,198.857,198.893,78000001.0
2005-03-28 04:07:00,198.906,198.917,198.863,198.898,44400000.0
2005-03-28 04:08:00,198.895,198.926,198.857,198.866,74700000.0
2005-03-28 04:09:00,198.879,198.92,198.871,198.883,61100000.0
2005-03-28 04:10:00,198.886,198.932,198.871,198.915,57500000.0
2005-03-28 04:11:00,198.9,198.964,198.9,198.939,31200000.0
2005-03-28 04:12:00,198.954,198.975,198.917,198.92,51200000.0
2005-03-28 04:13:00,198.946,198.952,198.888,198.895,44700000.0
2005-03-28 04:14:00,198.886,198.94,198.886,198.94,45300000.0
2005-03-28 04:15:00,198.905,198.935,198.885,198.904,49600000.0
2005-03-28 04:16:00,198.919,198.941,198.894,198.914,15100000.0
2005-03-28 04:17:00,198.936,198.952,198.919,198.934,45300000.0
2005-03-28 04:18:00,198.908,198.959,198.896,198.955,35800000.0
2005-03-28 04:19:00,198.934,199.024,198.926,199.024,59199999.0
2005-03-28 04:20:00,199.014,199.018,198.982,198.982,51500000.0
2005-03-28 04:21:00,198.987,198.988,198.96,198.973,64399999.0
2005-03-28 04:22:00,198.962,198.974,198.939,198.954,54300001.0
2005-03-28 04:23:00,198.934,198.969,198.934,198.959,32400000.0
2005-03-28 04:24:00,198.966,198.986,198.952,198.986,54000000.0
2005-03-28 04:25:00,198.964,198.979,198.955,198.967,54000000.0
2005-03-28 04:26:00,198.968,198.978,198.882,198.905,48900000.0
2005-03-28 04:27:00,198.921,198.939,198.88,198.885,66900000.0
2005-03-28 04:28:00,198.927,198.939,198.877,198.908,51700000.0
2005-03-28 04:29:00,198.908,198.987,198.908,198.974,44700000.0
2005-03-28 04:30:00,199.007,199.007,198.966,198.976,49000000.0
2005-03-28 04:31:00,198.971,198.972,198.931,198.941,53400000.0
2005-03-28 04:32:00,198.937,198.966,198.919,198.955,69400002.0
2005-03-28 04:33:00,198.974,198.982,198.923,198.972,49200000.0
2005-03-28 04:34:00,198.967,198.967,198.938,198.965,51700000.0
2005-03-28 04:35:00,198.983,198.996,198.954,198.973,54400000.0
2005-03-28 04:36:00,199.009,199.018,198.966,199.005,46700000.0
2005-03-28 04:37:00,199.004,199.04,198.996,199.015,21100000.0
2005-03-28 04:38:00,199.025,199.031,198.96,199.024,47900000.0
2005-03-28 04:39:00,199.058,199.066,199.01,199.044,20000000.0
2005-03-28 04:40:00,199.032,199.035,199.002,199.013,53000000.0
2005-03-28 04:41:00,199.019,199.034,199.013,199.034,44900000.0
2005-03-28 04:42:00,199.035,199.038,198.998,199.0,70600000.0
2005-03-28 04:43:00,199.007,199.014,198.949,198.959,32200000.0
2005-03-28 04:44:00,199.021,199.021,198.983,198.983,53400000.0
2005-03-28 04:45:00,199.042,199.055,198.92,198.92,62500001.0
2005-03-28 04:46:00,198.93,198.957,198.905,198.905,36700000.0
2005-03-28 04:47:00,198.942,198.959,198.921,198.959,47300000.0
2005-03-28 04:48:00,198.945,198.968,198.93,198.965,57899999.0
2005-03-28 04:49:00,198.99,198.997,198.969,198.969,87299999.0
2005-03-28 04:50:00,198.974,198.998,198.958,198.958,60000000.0
2005-03-28 04:51:00,198.966,198.991,198.938,198.971,82200000.0
2005-03-28 04:52:00,198.944,198.971,198.93,198.948,52900001.0
2005-03-28 04:53:00,198.959,198.975,198.915,198.97,44800000.0
2005-03-28 04:54:00,198.965,198.972,198.935,198.972,44800000.0
2005-03-28 04:55:00,198.922,198.969,198.915,198.917,60200001.0
2005-03-28 04:56:00,198.929,198.929,198.883,198.894,30900000.0
2005-03-28 04:57:00,198.904,198.916,198.892,198.898,58400000.0
2005-03-28 04:58:00,198.88,198.9,198.87,198.87,34000000.0
2005-03-28 04:59:00,198.86,198.876,198.845,198.846,90599999.0
2005-03-28 05:00:00,198.876,198.888,198.86,198.874,32100000.0
2005-03-28 05:01:00,198.885,198.885,198.823,198.861,54700000.0
2005-03-28 05:02:00,198.901,198.919,198.876,198.916,60700000.0
2005-03-28 05:03:00,198.889,198.898,198.881,198.89,36199999.0
2005-03-28 05:04:00,198.899,198.904,198.842,198.874,61600000.0
2005-03-28 05:05:00,198.923,198.923,198.867,198.874,80700000.0
2005-03-28 05:06:00,198.855,198.875,198.846,198.858,90899999.0
2005-03-28 05:07:00,198.848,198.876,198.836,198.854,40600000.0
2005-03-28 05:08:00,198.835,198.877,198.827,198.843,85400000.0
2005-03-28 05:09:00,198.816,198.838,198.806,198.835,48100001.0
2005-03-28 05:10:00,198.84,198.843,198.819,198.833,45300000.0
2005-03-28 05:11:00,198.83,198.878,198.799,198.865,52600000.0
2005-03-28 05:12:00,198.854,198.857,198.781,198.788,48900000.0
2005-03-28 05:13:00,198.795,198.862,198.785,198.844,72399999.0
2005-03-28 05:14:00,198.888,198.912,198.864,198.907,62900000.0
2005-03-28 05:15:00,198.87,198.917,198.864,198.88,78600001.0
2005-03-28 05:16:00,198.91,198.918,198.886,198.917,51300000.0
2005-03-28 05:17:00,198.925,198.937,198.824,198.848,71600000.0
2005-03-28 05:18:00,198.763,198.824,198.715,198.715,56100000.0
2005-03-28 05:19:00,198.72,198.728,198.596,198.684,70700000.0
2005-03-28 05:20:00,198.68,198.749,198.676,198.737,83000000.0
2005-03-28 05:21:00,198.772,198.812,198.754,198.754,35700000.0
2005-03-28 05:22:00,198.728,198.853,198.716,198.841,22000000.0
2005-03-28 05:23:00,198.821,198.886,198.815,198.87,115599999.0
2005-03-28 05:24:00,198.894,198.951,198.894,198.923,64200000.0
2005-03-28 05:25:00,198.912,198.928,198.877,198.908,70900000.0
2005-03-28 05:26:00,198.899,198.913,198.846,198.846,48300000.0
2005-03-28 05:27:00,198.864,198.867,198.834,198.841,57300000.0
2005-03-28 05:28:00,198.86,198.87,198.849,198.869,73500001.0
2005-03-28 05:29:00,198.878,198.933,198.876,198.922,35500000.0
2005-03-28 05:30:00,198.921,198.936,198.902,198.925,62900000.0
2005-03-28 05:31:00,198.918,198.928,198.907,198.907,54600000.0
2005-03-28 05:32:00,198.909,198.912,198.883,198.886,105199999.0
2005-03-28 05:33:00,198.885,198.91,198.874,198.908,40100000.0
2005-03-28 05:34:00,198.923,198.951,198.916,198.918,37500000.0
2005-03-28 05:35:00,198.929,198.929,198.902,198.915,58700000.0
2005-03-28 05:36:00,198.894,198.921,198.876,198.899,60400000.0
2005-03-28 05:37:00,198.881,198.913,198.858,198.913,35600000.0
2005-03-28 05:38:00,198.902,198.926,198.902,198.923,29600000.0
2005-03-28 05:39:00,198.901,198.921,198.901,198.905,45199999.0
2005-03-28 05:40:00,198.892,198.931,198.892,198.921,93100000.0
2005-03-28 05:41:00,198.915,198.921,198.891,198.913,68699999.0
2005-03-28 05:42:00,198.946,198.969,198.935,198.945,53599999.0
2005-03-28 05:43:00,198.873,198.947,198.873,198.947,37400000.0
2005-03-28 05:44:00,198.945,198.951,198.91,198.928,34400000.0
2005-03-28 05:45:00,198.961,198.961,198.92,198.92,53300000.0
2005-03-28 05:46:00,198.899,198.928,198.899,198.924,99399999.0
2005-03-28 05:47:00,198.873,198.933,198.873,198.932,45400000.0
2005-03-28 05:48:00,198.967,198.967,198.921,198.957,49500000.0
2005-03-28 05:49:00,198.921,198.944,198.911,198.94,29399999.0
2005-03-28 05:50:00,198.932,198.951,198.921,198.925,59700001.0
2005-03-28 05:51:00,198.944,198.953,198.894,198.894,48700001.0
2005-03-28 05:52:00,198.967,198.974,198.939,198.974,36500000.0
2005-03-28 05:53:00,198.956,198.964,198.913,198.926,66000000.0
2005-03-28 05:54:00,198.961,198.961,198.922,198.937,42800000.0
2005-03-28 05:55:00,198.939,198.955,198.904,198.916,52700001.0
2005-03-28 05:56:00,198.925,198.944,198.916,198.918,61000000.0
2005-03-28 05:57:00,198.919,198.927,198.876,198.876,40800000.0
2005-03-28 05:58:00,198.919,198.94,198.888,198.94,55400001.0
2005-03-28 05:59:00,198.894,198.959,198.894,198.942,66100000.0
2005-03-28 06:00:00,198.927,198.959,198.908,198.95,28800000.0
2005-03-28 06:01:00,198.936,198.94,198.901,198.94,45900000.0
2005-03-28 06:02:00,198.927,198.942,198.909,198.93,33700000.0
2005-03-28 06:03:00,198.901,198.946,198.901,198.94,43900001.0
2005-03-28 06:04:00,198.888,198.978,198.883,198.954,45800000.0
2005-03-28 06:05:00,198.944,198.995,198.933,198.995,50600000.0
2005-03-28 06:06:00,198.997,199.005,198.957,198.967,75300001.0
2005-03-28 06:07:00,198.978,199.057,198.978,199.043,52900000.0
2005-03-28 06:08:00,199.05,199.066,199.027,199.028,42200000.0
2005-03-28 06:09:00,198.986,199.041,198.986,199.023,42200000.0
2005-03-28 06:10:00,199.039,199.055,199.013,199.042,63900000.0
2005-03-28 06:11:00,199.01,199.031,198.984,199.025,35199999.0
2005-03-28 06:12:00,199.012,199.022,198.957,198.989,64400000.0
2005-03-28 06:13:00,198.998,199.02,198.975,199.02,28000000.0
2005-03-28 06:14:00,198.996,199.015,198.986,199.015,50200000.0
2005-03-28 06:15:00,199.029,199.049,199.015,199.022,21900000.0
2005-03-28 06:16:00,199.052,199.097,199.039,199.069,62100000.0
2005-03-28 06:17:00,199.071,199.095,199.056,199.09,54000000.0
2005-03-28 06:18:00,199.063,199.096,199.036,199.096,53600000.0
2005-03-28 06:19:00,199.099,199.099,199.059,199.084,18900000.0
2005-03-28 06:20:00,199.095,199.102,199.029,199.029,72700001.0
2005-03-28 06:21:00,199.097,199.097,199.059,199.059,38500000.0
2005-03-28 06:22:00,199.054,199.079,199.05,199.051,39500000.0
2005-03-28 06:23:00,199.072,199.074,199.033,199.038,52700001.0
2005-03-28 06:24:00,199.06,199.102,199.054,199.102,29800000.0
2005-03-28 06:25:00,199.058,199.089,199.058,199.077,47600000.0
2005-03-28 06:26:00,199.075,199.102,199.049,199.102,69800000.0
2005-03-28 06:27:00,199.031,199.098,199.031,199.098,20400000.0
2005-03-28 06:28:00,199.09,199.094,199.064,199.067,46600001.0
2005-03-28 06:29:00,199.048,199.085,199.036,199.066,85600001.0
2005-03-28 06:30:00,199.069,199.079,199.047,199.063,56699999.0
2005-03-28 06:31:00,199.074,199.077,199.038,199.058,92400001.0
2005-03-28 06:32:00,198.998,199.074,198.989,199.056,36400000.0
2005-03-28 06:33:00,199.052,199.074,199.027,199.063,46700000.0
2005-03-28 06:34:00,199.055,199.096,199.038,199.096,49900000.0
2005-03-28 06:35:00,199.071,199.102,199.058,199.092,56600000.0
2005-03-28 06:36:00,199.115,199.115,199.071,199.079,36800000.0
2005-03-28 06:37:00,199.082,199.1,199.042,199.062,66199999.0
2005-03-28 06:38:00,199.049,199.051,199.012,199.015,61699998.0
2005-03-28 06:39:00,199.055,199.075,199.033,199.053,45400000.0
2005-03-28 06:40:00,199.044,199.063,199.041,199.063,60800000.0
2005-03-28 06:41:00,199.046,199.057,199.007,199.021,45000000.0
2005-03-28 06:42:00,199.014,199.04,199.006,199.04,75400000.0
2005-03-28 06:43:00,199.064,199.086,199.052,199.065,36900000.0
2005-03-28 06:44:00,199.057,199.103,199.038,199.1,61300000.0
2005-03-28 06:45:00,199.067,199.094,199.061,199.094,42700000.0
2005-03-28 06:46:00,199.079,199.098,199.071,199.085,67900001.0
2005-03-28 06:47:00,199.085,199.105,199.072,199.105,74400000.0
2005-03-28 06:48:00,199.104,199.104,199.062,199.083,41000000.0
2005-03-28 06:49:00,199.054,199.092,199.054,199.091,24600000.0
2005-03-28 06:50:00,199.077,199.081,199.03,199.05,36100000.0
2005-03-28 06:51:00,199.058,199.081,199.036,199.075,48100000.0
2005-03-28 06:52:00,199.091,199.11,199.089,199.11,38900000.0
2005-03-28 06:53:00,199.12,199.134,199.101,199.134,66500000.0
2005-03-28 06:54:00,199.111,199.111,199.079,199.082,30400000.0
2005-03-28 06:55:00,199.074,199.105,199.058,199.099,72800001.0
2005-03-28 06:56:00,199.136,199.137,199.103,199.125,20400000.0
2005-03-28 06:57:00,199.123,199.123,199.083,199.087,42100000.0
2005-03-28 06:58:00,199.049,199.09,199.038,199.09,42000000.0
2005-03-28 06:59:00,199.088,199.088,199.052,199.072,10100000.0
2005-03-28 07:00:00,199.111,199.118,199.071,199.076,51800000.0
2005-03-28 07:01:00,199.072,199.108,199.055,199.065,45600000.0
2005-03-28 07:02:00,199.086,199.097,199.04,199.068,60399999.0
2005-03-28 07:03:00,199.066,199.076,199.026,199.04,31000000.0
2005-03-28 07:04:00,199.077,199.136,199.073,199.12,32000001.0
2005-03-28 07:05:00,199.115,199.141,199.104,199.135,65699999.0
2005-03-28 07:06:00,199.128,199.154,199.095,199.139,43000000.0
2005-03-28 07:07:00,199.141,199.165,199.132,199.154,77499999.0
2005-03-28 07:08:00,199.161,199.164,199.147,199.15,35300001.0
2005-03-28 07:09:00,199.142,199.146,199.097,199.097,32600001.0
2005-03-28 07:10:00,199.133,199.178,199.124,199.165,58400001.0
2005-03-28 07:11:00,199.176,199.188,199.151,199.167,44899999.0
2005-03-28 07:12:00,199.172,199.181,199.125,199.153,62800000.0
2005-03-28 07:13:00,199.107,199.139,199.101,199.109,30000000.0
2005-03-28 07:14:00,199.13,199.164,199.115,199.162,51799999.0
2005-03-28 07:15:00,199.163,199.168,199.134,199.168,45000000.0
2005-03-28 07:16:00,199.185,199.197,199.167,199.173,55600000.0
2005-03-28 07:17:00,199.191,199.22,199.191,199.211,48700000.0
2005-03-28 07:18:00,199.235,199.236,199.151,199.168,40700000.0
2005-03-28 07:19:00,199.172,199.197,199.159,199.179,66500000.0
2005-03-28 07:20:00,199.191,199.195,199.149,199.167,28300000.0
2005-03-28 07:21:00,199.19,199.199,199.115,199.115,35500000.0
2005-03-28 07:22:00,199.159,199.162,199.121,199.158,47900000.0
2005-03-28 07:23:00,199.133,199.173,199.109,199.15,40300000.0
2005-03-28 07:24:00,199.157,199.175,199.115,199.17,81899998.0
2005-03-28 07:25:00,199.172,199.194,199.153,199.186,62000000.0
2005-03-28 07:26:00,199.204,199.206,199.167,199.167,39900000.0
2005-03-28 07:27:00,199.175,199.186,199.154,199.175,36200000.0
2005-03-28 07:28:00,199.208,199.265,199.195,199.215,81800000.0
2005-03-28 07:29:00,199.235,199.235,199.201,199.23,74700000.0
2005-03-28 07:30:00,199.219,199.235,199.195,199.195,42900000.0
2005-03-28 07:31:00,199.212,199.221,199.177,199.203,50400000.0
2005-03-28 07:32:00,199.196,199.208,199.175,199.197,59200001.0
2005-03-28 07:33:00,199.179,199.191,199.131,199.131,31300000.0
2005-03-28 07:34:00,199.186,199.201,199.169,199.173,43700000.0
2005-03-28 07:35:00,199.183,199.21,199.172,199.197,50800000.0
2005-03-28 07:36:00,199.216,199.218,199.164,199.184,17100000.0
2005-03-28 07:37:00,199.187,199.19,199.144,199.158,73300001.0
2005-03-28 07:38:00,199.125,199.16,199.111,199.16,34900000.0
2005-03-28 07:39:00,199.117,199.146,199.09,199.127,82100000.0
2005-03-28 07:40:00,199.133,199.172,199.118,199.169,54200000.0
2005-03-28 07:41:00,199.138,199.174,199.138,199.149,54900000.0
2005-03-28 07:42:00,199.136,199.204,199.134,199.183,32400000.0
2005-03-28 07:43:00,199.212,199.224,199.168,199.194,61500000.0
2005-03-28 07:44:00,199.214,199.219,199.201,199.202,43500000.0
2005-03-28 07:45:00,199.221,199.252,199.202,199.202,101499999.0
2005-03-28 07:46:00,199.206,199.223,199.186,199.193,54300000.0
2005-03-28 07:47:00,199.214,199.219,199.184,199.199,70799999.0
2005-03-28 07:48:00,199.24,199.24,199.159,199.2,23200000.0
2005-03-28 07:49:00,199.181,199.203,199.161,199.183,34800000.0
2005-03-28 07:50:00,199.169,199.197,199.154,199.184,61600000.0
2005-03-28 07:51:00,199.192,199.204,199.162,199.202,61300000.0
2005-03-28 07:52:00,199.198,199.21,199.178,199.19,56800001.0
2005-03-28 07:53:00,199.194,199.195,199.162,199.18,36000000.0
2005-03-28 07:54:00,199.168,199.187,199.159,199.187,57400000.0
2005-03-28 07:55:00,199.197,199.216,199.162,199.214,58300000.0
2005-03-28 07:56:00,199.186,199.218,199.179,199.197,76300001.0
2005-03-28 07:57:00,199.215,199.232,199.186,199.208,68600000.0
2005-03-28 07:58:00,199.179,199.216,199.172,199.205,34300000.0
2005-03-28 07:59:00,199.163,199.202,199.154,199.169,92000000.0
2005-03-28 08:00:00,199.214,199.224,199.186,199.206,44000000.0
2005-03-28 08:01:00,199.183,199.258,199.179,199.225,44700000.0
2005-03-28 08:02:00,199.217,199.227,199.198,199.202,58400000.0
2005-03-28 08:03:00,199.182,199.215,199.16,199.16,70099999.0
2005-03-28 08:04:00,199.166,199.243,199.166,199.229,55800000.0
2005-03-28 08:05:00,199.222,199.244,199.202,199.202,62300000.0
2005-03-28 08:06:00,199.23,199.245,199.23,199.24,42600000.0
2005-03-28 08:07:00,199.244,199.246,199.2,199.2,63300001.0
2005-03-28 08:08:00,199.232,199.232,199.205,199.205,53400001.0
2005-03-28 08:09:00,199.216,199.246,199.204,199.228,27700000.0
2005-03-28 08:10:00,199.209,199.219,199.182,199.202,48400000.0
2005-03-28 08:11:00,199.241,199.255,199.21,199.255,41199999.0
2005-03-28 08:12:00,199.26,199.26,199.203,199.217,58599999.0
2005-03-28 08:13:00,199.217,199.231,199.215,199.218,29400000.0
2005-03-28 08:14:00,199.224,199.241,199.214,199.226,56600001.0
2005-03-28 08:15:00,199.267,199.267,199.163,199.163,33500000.0
2005-03-28 08:16:00,199.224,199.224,199.196,199.21,45200000.0
2005-03-28 08:17:00,199.25,199.257,199.219,199.219,57000000.0
2005-03-28 08:18:00,199.23,199.23,199.18,199.18,7900000.0
2005-03-28 08:19:00,199.225,199.236,199.201,199.236,57299999.0
2005-03-28 08:20:00,199.224,199.228,199.192,199.192,25900000.0
2005-03-28 08:21:00,199.209,199.231,199.189,199.231,52700000.0
2005-03-28 08:22:00,199.234,199.234,199.217,199.219,47900000.0
2005-03-28 08:23:00,199.268,199.358,199.256,199.358,75700001.0
2005-03-28 08:24:00,199.407,199.407,199.309,199.309,29800000.0
2005-03-28 08:25:00,199.252,199.27,199.239,199.262,52799999.0
2005-03-28 08:26:00,199.282,199.309,199.218,199.226,46700000.0
2005-03-28 08:27:00,199.282,199.296,199.24,199.258,29900000.0
2005-03-28 08:28:00,199.239,199.244,199.203,199.21,69700000.0
2005-03-28 08:29:00,199.237,199.258,199.205,199.258,58000000.0
2005-03-28 08:30:00,199.253,199.272,199.221,199.234,55700000.0
2005-03-28 08:31:00,199.195,199.195,199.145,199.145,76499999.0
2005-03-28 08:32:00,199.159,199.159,199.102,199.126,61300000.0
2005-03-28 08:33:00,199.144,199.157,199.107,199.119,70900000.0
2005-03-28 08:34:00,199.142,199.15,199.12,199.149,58300000.0
2005-03-28 08:35:00,199.149,199.168,199.134,199.143,52200000.0
2005-03-28 08:36:00,199.132,199.138,199.084,199.115,55100000.0
2005-03-28 08:37:00,199.103,199.113,199.086,199.086,64900000.0
2005-03-28 08:38:00,199.071,199.085,199.049,199.049,71600000.0
2005-03-28 08:39:00,199.048,199.068,199.023,199.055,50900000.0
2005-03-28 08:40:00,199.061,199.061,199.017,199.021,26000000.0
2005-03-28 08:41:00,199.034,199.055,199.014,199.014,69100001.0
2005-03-28 08:42:00,199.039,199.039,198.988,199.012,33100000.0
2005-03-28 08:43:00,199.005,199.043,198.992,199.025,33600000.0
2005-03-28 08:44:00,199.042,199.094,199.042,199.059,83800000.0
2005-03-28 08:45:00,199.067,199.076,199.031,199.038,45200000.0
2005-03-28 08:46:00,199.036,199.05,198.996,199.002,52300000.0
2005-03-28 08:47:00,199.004,199.009,198.97,198.993,79800000.0
2005-03-28 08:48:00,199.005,199.01,198.983,198.996,80700000.0
2005-03-28 08:49:00,199.01,199.028,198.956,198.956,71600000.0
2005-03-28 08:50:00,198.981,199.026,198.975,199.012,25300000.0
2005-03-28 08:51:00,199.0,199.025,198.993,199.01,41300000.0
2005-03-28 08:52:00,199.041,199.058,199.02,199.058,90000000.0
2005-03-28 08:53:00,199.042,199.059,198.983,199.026,54099999.0
2005-03-28 08:54:00,199.039,199.062,199.039,199.054,35100000.0
2005-03-28 08:55:00,199.033,199.067,199.021,199.065,52200000.0
2005-03-28 08:56:00,199.0,199.058,199.0,199.02,21300000.0
2005-03-28 08:57:00,199.04,199.063,199.011,199.055,33500000.0
2005-03-28 08:58:00,199.043,199.075,199.03,199.03,65699999.0
2005-03-28 08:59:00,199.057,199.066,199.035,199.063,33600000.0
2005-03-28 09:00:00,199.062,199.08,199.033,199.033,65300001.0
2005-03-28 09:01:00,199.027,199.084,199.027,199.043,64900000.0
2005-03-28 09:02:00,199.047,199.104,199.047,199.087,40200000.0
2005-03-28 09:03:00,199.11,199.11,199.055,199.084,22800000.0
2005-03-28 09:04:00,199.085,199.092,199.057,199.074,36100000.0
2005-03-28 09:05:00,199.102,199.108,199.059,199.078,51600000.0
2005-03-28 09:06:00,199.081,199.147,199.073,199.136,51500000.0
2005-03-28 09:07:00,199.112,199.129,199.097,199.097,57000000.0
2005-03-28 09:08:00,199.121,199.153,199.121,199.135,60100001.0
2005-03-28 09:09:00,199.132,199.146,199.121,199.128,26800000.0
2005-03-28 09:10:00,199.151,199.154,199.136,199.15,34900001.0
2005-03-28 09:11:00,199.126,199.137,199.1,199.1,31700000.0
2005-03-28 09:12:00,199.172,199.175,199.142,199.162,41300000.0
2005-03-28 09:13:00,199.143,199.147,199.105,199.117,38899999.0
2005-03-28 09:14:00,199.089,199.129,199.084,199.111,32300000.0
2005-03-28 09:15:00,199.082,199.105,199.062,199.069,40200000.0
2005-03-28 09:16:00,199.033,199.071,199.018,199.071,54900000.0
2005-03-28 09:17:00,199.069,199.123,199.069,199.12,43700000.0
2005-03-28 09:18:00,199.11,199.128,199.082,199.085,49100000.0
2005-03-28 09:19:00,199.12,199.131,199.066,199.066,18800000.0
2005-03-28 09:20:00,199.098,199.115,199.085,199.115,59800001.0
2005-03-28 09:21:00,199.135,199.135,199.071,199.111,26600000.0
2005-03-28 09:22:00,199.118,199.143,199.106,199.138,53300000.0
2005-03-28 09:23:00,199.151,199.151,199.122,199.128,64600000.0
2005-03-28 09:24:00,199.081,199.135,199.071,199.135,48300000.0
2005-03-28 09:25:00,199.15,199.15,199.119,199.143,53900000.0
2005-03-28 09:26:00,199.133,199.146,199.112,199.135,66999999.0
2005-03-28 09:27:00,199.15,199.15,199.111,199.112,69800001.0
2005-03-28 09:28:00,199.135,199.136,199.105,199.134,57200000.0
2005-03-28 09:29:00,199.123,199.157,199.123,199.145,71000000.0
2005-03-28 09:30:00,199.139,199.141,199.092,199.092,38800000.0
2005-03-28 09:31:00,199.15,199.155,199.125,199.125,51400000.0
2005-03-28 09:32:00,199.156,199.169,199.139,199.152,51700001.0
2005-03-28 09:33:00,199.172,199.172,199.124,199.124,49400000.0
2005-03-28 09:34:00,199.122,199.151,199.121,199.134,42100000.0
2005-03-28 09:35:00,199.119,199.141,199.104,199.136,63299999.0
2005-03-28 09:36:00,199.18,199.186,199.15,199.15,73200000.0
2005-03-28 09:37:00,199.148,199.211,199.146,199.169,38900000.0
2005-03-28 09:38:00,199.171,199.193,199.153,199.183,68800001.0
2005-03-28 09:39:00,199.217,199.217,199.155,199.185,41500000.0
2005-03-28 09:40:00,199.183,199.203,199.136,199.136,22100000.0
2005-03-28 09:41:00,199.147,199.185,199.147,199.163,26200000.0
2005-03-28 09:42:00,199.144,199.197,199.144,199.18,43400000.0
2005-03-28 09:43:00,199.142,199.177,199.122,199.177,81899999.0
2005-03-28 09:44:00,199.164,199.188,199.119,199.188,69800001.0
2005-03-28 09:45:00,199.156,199.171,199.139,199.171,28400000.0
2005-03-28 09:46:00,199.154,199.173,199.122,199.122,60400000.0
2005-03-28 09:47:00,199.184,199.215,199.154,199.192,83999998.0
2005-03-28 09:48:00,199.193,199.198,199.163,199.163,28900000.0
2005-03-28 09:49:00,199.171,199.205,199.165,199.193,49400000.0
2005-03-28 09:50:00,199.184,199.209,199.161,199.19,48600000.0
2005-03-28 09:51:00,199.19,199.19,199.12,199.12,33000000.0
2005-03-28 09:52:00,199.154,199.165,199.133,199.142,52799999.0
2005-03-28 09:53:00,199.162,199.165,199.107,199.119,50300001.0
2005-03-28 09:54:00,199.119,199.144,199.073,199.133,64200000.0
2005-03-28 09:55:00,199.12,199.135,199.099,199.124,34100000.0
2005-03-28 09:56:00,199.066,199.11,199.065,199.096,52300000.0
2005-03-28 09:57:00,199.111,199.129,199.103,199.118,35100000.0
2005-03-28 09:58:00,199.135,199.147,199.071,199.121,127100001.0
2005-03-28 09:59:00,199.105,199.121,199.089,199.089,46800001.0
2005-03-28 10:00:00,199.182,199.182,199.098,199.13,49000000.0
2005-03-28 10:01:00,199.151,199.155,199.11,199.11,116499999.0
2005-03-28 10:02:00,199.164,199.168,199.126,199.127,38000000.0
2005-03-28 10:03:00,199.154,199.168,199.117,199.153,75400000.0
2005-03-28 10:04:00,199.146,199.158,199.13,199.143,32599999.0
2005-03-28 10:05:00,199.131,199.131,199.099,199.11,25200000.0
2005-03-28 10:06:00,199.097,199.118,199.073,199.105,26100000.0
2005-03-28 10:07:00,199.151,199.153,199.096,199.105,68000000.0
2005-03-28 10:08:00,199.103,199.114,199.072,199.073,90600000.0
2005-03-28 10:09:00,199.117,199.118,199.073,199.085,40700000.0
2005-03-28 10:10:00,199.091,199.092,199.06,199.087,37200001.0
2005-03-28 10:11:00,199.076,199.083,199.047,199.083,33200000.0
2005-03-28 10:12:00,199.064,199.095,199.052,199.052,37100000.0
2005-03-28 10:13:00,199.056,199.121,199.056,199.107,69100001.0
2005-03-28 10:14:00,199.095,199.125,199.094,199.111,88700000.0
2005-03-28 10:15:00,199.074,199.123,199.074,199.111,58099999.0
2005-03-28 10:16:00,199.062,199.127,199.062,199.119,60400000.0
2005-03-28 10:17:00,199.087,199.144,199.087,199.138,49900001.0
2005-03-28 10:18:00,199.14,199.141,199.07,199.109,49800000.0
2005-03-28 10:19:00,199.099,199.111,199.06,199.088,49799999.0
2005-03-28 10:20:00,199.106,199.12,199.066,199.119,61200000.0
2005-03-28 10:21:00,199.128,199.136,199.077,199.104,33400000.0
2005-03-28 10:22:00,199.13,199.137,199.09,199.104,75200001.0
2005-03-28 10:23:00,199.106,199.124,199.082,199.115,86300000.0
2005-03-28 10:24:00,199.116,199.149,199.11,199.129,66799999.0
2005-03-28 10:25:00,199.106,199.148,199.106,199.129,56100000.0
2005-03-28 10:26:00,199.108,199.147,199.094,199.115,52700000.0
2005-03-28 10:27:00,199.089,199.106,199.047,199.089,68800001.0
2005-03-28 10:28:00,199.056,199.056,199.012,199.042,30400000.0
2005-03-28 10:29:00,199.069,199.069,199.036,199.044,62500000.0
2005-03-28 10:30:00,199.077,199.086,199.05,199.063,59700001.0
2005-03-28 10:31:00,199.098,199.105,199.067,199.082,79900000.0
2005-03-28 10:32:00,199.072,199.108,199.072,199.085,53200000.0
2005-03-28 10:33:00,199.053,199.093,199.043,199.073,56200000.0
2005-03-28 10:34:00,199.1,199.111,199.014,199.014,16200000.0
2005-03-28 10:35:00,199.062,199.074,199.055,199.064,25800000.0
2005-03-28 10:36:00,199.088,199.107,199.056,199.107,61300000.0
2005-03-28 10:37:00,199.083,199.113,199.076,199.086,36800001.0
2005-03-28 10:38:00,199.101,199.101,199.041,199.057,109100002.0
2005-03-28 10:39:00,199.083,199.083,199.019,199.032,74300000.0
2005-03-28 10:40:00,199.025,199.094,199.025,199.089,22700000.0
2005-03-28 10:41:00,199.099,199.099,199.024,199.063,33400000.0
2005-03-28 10:42:00,199.075,199.08,199.048,199.074,63999999.0
2005-03-28 10:43:00,199.057,199.094,199.037,199.037,42100000.0
2005-03-28 10:44:00,199.074,199.09,199.055,199.072,44200000.0
2005-03-28 10:45:00,199.055,199.076,199.012,199.076,22700000.0
2005-03-28 10:46:00,199.045,199.088,199.045,199.075,26900000.0
2005-03-28 10:47:00,199.051,199.077,199.024,199.032,71999999.0
2005-03-28 10:48:00,199.093,199.093,199.026,199.039,11100000.0
2005-03-28 10:49:00,199.048,199.065,199.025,199.03,52000000.0
2005-03-28 10:50:00,199.008,199.06,198.991,199.006,47100000.0
2005-03-28 10:51:00,199.045,199.045,199.003,199.025,35100000.0
2005-03-28 10:52:00,199.044,199.044,199.021,199.043,54500000.0
2005-03-28 10:53:00,199.038,199.051,199.025,199.027,51100000.0
2005-03-28 10:54:00,199.034,199.067,199.028,199.067,84500001.0
2005-03-28 10:55:00,199.052,199.065,199.023,199.041,30200000.0
2005-03-28 10:56:00,199.033,199.092,199.033,199.079,34600000.0
2005-03-28 10:57:00,199.1,199.108,199.074,199.104,53400000.0
2005-03-28 10:58:00,199.077,199.087,199.06,199.07,61200000.0
2005-03-28 10:59:00,199.062,199.079,199.051,199.079,85400000.0
2005-03-28 11:00:00,199.043,199.05,199.005,199.005,47300000.0
2005-03-28 11:01:00,199.06,199.072,199.03,199.03,25500000.0
2005-03-28 11:02:00,199.041,199.051,199.025,199.049,46100000.0
2005-03-28 11:03:00,199.064,199.067,199.012,199.02,43399999.0
2005-03-28 11:04:00,199.036,199.036,198.991,199.024,57800001.0
2005-03-28 11:05:00,199.027,199.051,198.985,198.985,35300000.0
2005-03-28 11:06:00,199.066,199.066,199.031,199.05,39200000.0
2005-03-28 11:07:00,199.051,199.071,199.038,199.038,11400000.0
2005-03-28 11:08:00,199.079,199.105,199.068,199.093,10100000.0
2005-03-28 11:09:00,199.086,199.104,199.075,199.075,54900001.0
2005-03-28 11:10:00,199.083,199.107,199.06,199.094,68199999.0
2005-03-28 11:11:00,199.093,199.106,199.069,199.077,46400000.0
2005-03-28 11:12:00,199.09,199.107,199.064,199.107,58500001.0
2005-03-28 11:13:00,199.132,199.139,199.103,199.127,57200000.0
2005-03-28 11:14:00,199.142,199.155,199.139,199.144,28100000.0
2005-03-28 11:15:00,199.113,199.152,199.099,199.143,63700000.0
2005-03-28 11:16:00,199.17,199.179,199.128,199.167,65799999.0
2005-03-28 11:17:00,199.162,199.198,199.13,199.198,61200000.0
2005-03-28 11:18:00,199.157,199.159,199.136,199.158,32600000.0
2005-03-28 11:19:00,199.194,199.213,199.162,199.213,56900000.0
2005-03-28 11:20:00,199.203,199.238,199.197,199.22,58500001.0
2005-03-28 11:21:00,199.247,199.248,199.189,199.194,28300000.0
2005-03-28 11:22:00,199.18,199.206,199.175,199.2,93200000.0
2005-03-28 11:23:00,199.211,199.239,199.202,199.228,43400000.0
2005-03-28 11:24:00,199.196,199.223,199.192,199.208,32100000.0
2005-03-28 11:25:00,199.2,199.21,199.165,199.203,34800000.0
2005-03-28 11:26:00,199.211,199.222,199.193,199.203,49400000.0
2005-03-28 11:27:00,199.236,199.241,199.185,199.224,46200000.0
2005-03-28 11:28:00,199.214,199.223,199.196,199.218,44200001.0
2005-03-28 11:29:00,199.218,199.218,199.18,199.185,72599999.0
2005-03-28 11:30:00,199.184,199.204,199.141,199.203,71600000.0
2005-03-28 11:31:00,199.199,199.218,199.183,199.183,28600000.0
2005-03-28 11:32:00,199.214,199.23,199.191,199.217,37300000.0
2005-03-28 11:33:00,199.212,199.237,199.182,199.21,65300000.0
2005-03-28 11:34:00,199.197,199.226,199.183,199.193,45200001.0
2005-03-28 11:35:00,199.177,199.235,199.177,199.235,62699999.0
2005-03-28 11:36:00,199.242,199.242,199.181,199.197,55100000.0
2005-03-28 11:37:00,199.214,199.256,199.208,199.256,59199999.0
2005-03-28 11:38:00,199.238,199.256,199.229,199.251,33600000.0
2005-03-28 11:39:00,199.269,199.281,199.246,199.249,42000000.0
2005-03-28 11:40:00,199.214,199.238,199.214,199.235,54100000.0
2005-03-28 11:41:00,199.213,199.237,199.189,199.217,34700000.0
2005-03-28 11:42:00,199.22,199.231,199.209,199.214,115700000.0
2005-03-28 11:43:00,199.246,199.248,199.212,199.212,41900000.0
2005-03-28 11:44:00,199.251,199.251,199.201,199.211,35800000.0
2005-03-28 11:45:00,199.213,199.248,199.204,199.243,57700000.0
2005-03-28 11:46:00,199.242,199.268,199.227,199.268,37800000.0
2005-03-28 11:47:00,199.24,199.255,199.222,199.253,43200000.0
2005-03-28 11:48:00,199.239,199.264,199.236,199.261,28200000.0
2005-03-28 11:49:00,199.224,199.256,199.222,199.256,90099999.0
2005-03-28 11:50:00,199.236,199.237,199.209,199.211,38999999.0
2005-03-28 11:51:00,199.21,199.253,199.185,199.242,90700001.0
2005-03-28 11:52:00,199.229,199.237,199.175,199.179,75200001.0
2005-03-28 11:53:00,199.212,199.22,199.176,199.189,89299999.0
2005-03-28 11:54:00,199.207,199.213,199.085,199.101,40800000.0
2005-03-28 11:55:00,199.113,199.138,199.101,199.138,29100000.0
2005-03-28 11:56:00,199.146,199.153,199.129,199.131,39700000.0
2005-03-28 11:57:00,199.111,199.132,199.111,199.132,39600000.0
2005-03-28 11:58:00,199.113,199.121,199.075,199.099,45700000.0
2005-03-28 11:59:00,199.116,199.123,199.095,199.11,59800000.0
2005-03-28 12:00:00,199.111,199.138,199.086,199.138,83600001.0
2005-03-28 12:01:00,199.133,199.149,199.117,199.134,34900000.0
2005-03-28 12:02:00,199.141,199.167,199.129,199.139,35100000.0
2005-03-28 12:03:00,199.194,199.194,199.122,199.135,61099999.0
2005-03-28 12:04:00,199.163,199.199,199.156,199.184,39900000.0
2005-03-28 12:05:00,199.161,199.173,199.129,199.13,49400000.0
2005-03-28 12:06:00,199.127,199.139,199.116,199.116,69399999.0
2005-03-28 12:07:00,199.138,199.153,199.121,199.142,84700000.0
2005-03-28 12:08:00,199.121,199.151,199.12,199.132,45400000.0
2005-03-28 12:09:00,199.119,199.132,199.098,199.101,88200001.0
2005-03-28 12:10:00,199.062,199.11,199.057,199.095,41000000.0
2005-03-28 12:11:00,199.103,199.119,199.078,199.11,43099999.0
2005-03-28 12:12:00,199.103,199.11,199.091,199.11,69499999.0
2005-03-28 12:13:00,199.101,199.138,199.082,199.094,50800000.0
2005-03-28 12:14:00,199.079,199.11,199.079,199.107,59700001.0
2005-03-28 12:15:00,199.089,199.138,199.089,199.122,57200000.0
2005-03-28 12:16:00,199.098,199.123,199.091,199.12,39500000.0
2005-03-28 12:17:00,199.151,199.157,199.099,199.117,48200000.0
2005-03-28 12:18:00,199.099,199.13,199.086,199.091,57300000.0
2005-03-28 12:19:00,199.096,199.134,199.086,199.132,40700000.0
2005-03-28 12:20:00,199.114,199.137,199.089,199.137,28200000.0
2005-03-28 12:21:00,199.193,199.206,199.142,199.142,33700000.0
2005-03-28 12:22:00,199.148,199.15,199.103,199.111,31500000.0
2005-03-28 12:23:00,199.126,199.149,199.108,199.147,60600000.0
2005-03-28 12:24:00,199.155,199.172,199.126,199.129,41700000.0
2005-03-28 12:25:00,199.141,199.142,199.12,199.139,41200000.0
2005-03-28 12:26:00,199.124,199.148,199.107,199.148,41900001.0
2005-03-28 12:27:00,199.132,199.153,199.116,199.13,27800000.0
2005-03-28 12:28:00,199.131,199.144,199.094,199.125,30900000.0
2005-03-28 12:29:00,199.142,199.145,199.085,199.085,24800000.0
2005-03-28 12:30:00,199.077,199.105,199.065,199.082,44100000.0
2005-03-28 12:31:00,199.061,199.09,199.059,199.06,26600000.0
2005-03-28 12:32:00,199.066,199.09,199.05,199.05,38800000.0
2005-03-28 12:33:00,199.096,199.096,199.043,199.055,53800000.0
2005-03-28 12:34:00,199.075,199.086,199.075,199.077,30699999.0
2005-03-28 12:35:00,199.094,199.107,199.051,199.088,79200000.0
2005-03-28 12:36:00,199.051,199.087,199.048,199.078,49400000.0
2005-03-28 12:37:00,199.086,199.094,199.058,199.058,46300000.0
2005-03-28 12:38:00,199.081,199.092,199.067,199.08,41700000.0
2005-03-28 12:39:00,199.127,199.127,199.092,199.108,51900000.0
2005-03-28 12:40:00,199.04,199.073,199.015,199.019,40900000.0
2005-03-28 12:41:00,199.046,199.087,199.038,199.081,75700001.0
2005-03-28 12:42:00,199.06,199.112,199.045,199.08,59400000.0
2005-03-28 12:43:00,199.095,199.104,199.049,199.066,60800000.0
2005-03-28 12:44:00,199.084,199.091,199.039,199.055,31900000.0
2005-03-28 12:45:00,199.072,199.106,199.037,199.045,51500000.0
2005-03-28 12:46:00,199.068,199.135,199.068,199.099,45300000.0
2005-03-28 12:47:00,199.107,199.117,199.094,199.115,75900000.0
2005-03-28 12:48:00,199.112,199.121,199.09,199.09,55200000.0
2005-03-28 12:49:00,199.098,199.112,199.074,199.074,57400000.0
2005-03-28 12:50:00,199.084,199.121,199.084,199.115,59300000.0
2005-03-28 12:51:00,199.114,199.124,199.074,199.116,50900000.0
2005-03-28 12:52:00,199.079,199.112,199.071,199.087,48800000.0
2005-03-28 12:53:00,199.079,199.097,199.067,199.067,28600000.0
2005-03-28 12:54:00,199.126,199.126,199.042,199.092,52600000.0
2005-03-28 12:55:00,199.081,199.088,199.06,199.078,46900000.0
2005-03-28 12:56:00,199.072,199.092,199.068,199.083,91400000.0
2005-03-28 12:57:00,199.093,199.094,199.067,199.087,82100000.0
2005-03-28 12:58:00,199.093,199.114,199.091,199.093,50000000.0
2005-03-28 12:59:00,199.101,199.101,199.061,199.085,58800000.0
2005-03-28 13:00:00,199.062,199.083,199.01,199.035,70400001.0
2005-03-28 13:01:00,199.047,199.077,199.016,199.02,40100000.0
2005-03-28 13:02:00,199.014,199.044,198.995,199.032,74499999.0
2005-03-28 13:03:00,198.998,199.021,198.957,199.008,71900000.0
2005-03-28 13:04:00,198.992,199.076,198.973,199.029,31800000.0
2005-03-28 13:05:00,199.03,199.03,198.938,199.0,76600001.0
2005-03-28 13:06:00,199.011,199.036,198.977,198.98,53300000.0
2005-03-28 13:07:00,198.955,198.995,198.924,198.995,32900000.0
2005-03-28 13:08:00,198.99,199.029,198.99,199.0,58100000.0
2005-03-28 13:09:00,198.992,199.01,198.959,199.002,69200000.0
2005-03-28 13:10:00,198.977,198.999,198.97,198.997,92900000.0
2005-03-28 13:11:00,198.995,198.999,198.937,198.937,64900000.0
2005-03-28 13:12:00,198.944,198.983,198.926,198.983,99400000.0
2005-03-28 13:13:00,198.857,199.007,198.857,198.995,20200000.0
2005-03-28 13:14:00,199.047,199.056,198.994,199.052,69900000.0
2005-03-28 13:15:00,199.067,199.088,198.997,199.043,62500001.0
2005-03-28 13:16:00,198.972,199.045,198.966,199.045,78599999.0
2005-03-28 13:17:00,198.978,199.038,198.978,199.037,49000000.0
2005-03-28 13:18:00,199.069,199.069,199.022,199.051,111200001.0
2005-03-28 13:19:00,199.061,199.07,199.009,199.016,35400000.0
2005-03-28 13:20:00,199.067,199.079,199.041,199.068,73700000.0
2005-03-28 13:21:00,199.099,199.149,199.097,199.129,43500000.0
2005-03-28 13:22:00,199.192,199.204,199.095,199.095,79700000.0
2005-03-28 13:23:00,199.157,199.157,199.126,199.131,87800000.0
2005-03-28 13:24:00,199.139,199.15,199.112,199.136,27700000.0
2005-03-28 13:25:00,199.116,199.145,199.11,199.115,68700000.0
2005-03-28 13:26:00,199.125,199.125,199.066,199.085,39900000.0
2005-03-28 13:27:00,199.11,199.128,199.082,199.12,54400000.0
2005-03-28 13:28:00,199.097,199.114,199.052,199.097,59900000.0
2005-03-28 13:29:00,199.079,199.093,199.043,199.066,20800000.0
2005-03-28 13:30:00,199.127,199.127,199.047,199.088,60500000.0
2005-03-28 13:31:00,199.093,199.119,199.073,199.073,56600000.0
2005-03-28 13:32:00,199.06,199.105,199.051,199.105,54200000.0
2005-03-28 13:33:00,199.105,199.121,199.08,199.096,66900000.0
2005-03-28 13:34:00,199.078,199.1,199.061,199.086,69399999.0
2005-03-28 13:35:00,199.062,199.108,199.057,199.094,87199999.0
2005-03-28 13:36:00,199.092,199.109,199.076,199.076,67500000.0
2005-03-28 13:37:00,199.086,199.101,199.071,199.093,77599998.0
2005-03-28 13:38:00,199.1,199.1,199.053,199.056,45800000.0
2005-03-28 13:39:00,199.067,199.073,199.015,199.064,62000000.0
2005-03-28 13:40:00,199.071,199.117,199.037,199.037,62400000.0
2005-03-28 13:41:00,199.057,199.061,199.032,199.045,48800000.0
2005-03-28 13:42:00,199.043,199.06,199.025,199.035,48899999.0
2005-03-28 13:43:00,199.019,199.031,199.007,199.007,29800000.0
2005-03-28 13:44:00,198.999,199.026,198.999,199.022,46000000.0
2005-03-28 13:45:00,199.019,199.021,198.971,199.005,59899999.0
2005-03-28 13:46:00,199.017,199.036,198.993,199.024,82000001.0
2005-03-28 13:47:00,199.027,199.027,198.947,198.947,79099999.0
2005-03-28 13:48:00,199.002,199.026,199.002,199.008,58100000.0
2005-03-28 13:49:00,198.958,199.039,198.955,199.039,65800001.0
2005-03-28 13:50:00,199.033,199.044,199.033,199.035,43999999.0
2005-03-28 13:51:00,199.056,199.056,198.995,199.008,53200000.0
2005-03-28 13:52:00,199.011,199.03,198.997,199.01,58300000.0
2005-03-28 13:53:00,198.994,199.039,198.994,199.039,73300001.0
2005-03-28 13:54:00,199.056,199.065,199.03,199.032,41300000.0
2005-03-28 13:55:00,199.021,199.043,199.012,199.018,51400000.0
2005-03-28 13:56:00,198.988,199.028,198.988,199.019,64000000.0
2005-03-28 13:57:00,199.005,199.04,198.976,199.04,43000000.0
2005-03-28 13:58:00,199.02,199.024,198.995,199.006,57100000.0
2005-03-28 13:59:00,199.006,199.01,198.994,199.01,51300001.0
2005-03-28 14:00:00,199.045,199.063,199.012,199.025,22100000.0
2005-03-28 14:01:00,199.03,199.03,198.951,198.951,27100000.0
2005-03-28 14:02:00,199.002,199.029,198.994,199.02,64999999.0
2005-03-28 14:03:00,199.005,199.093,198.998,199.093,56000000.0
2005-03-28 14:04:00,199.095,199.12,199.088,199.104,39900000.0
2005-03-28 14:05:00,199.103,199.106,199.081,199.081,31500000.0
2005-03-28 14:06:00,199.108,199.123,199.101,199.123,25800000.0
2005-03-28 14:07:00,199.116,199.118,199.094,199.094,21700000.0
2005-03-28 14:08:00,199.088,199.109,199.061,199.105,54700001.0
2005-03-28 14:09:00,199.081,199.092,199.055,199.092,38300000.0
2005-03-28 14:10:00,199.093,199.111,199.056,199.056,36300000.0
2005-03-28 14:11:00,199.077,199.131,199.077,199.13,65500001.0
2005-03-28 14:12:00,199.127,199.146,199.121,199.138,36000000.0
2005-03-28 14:13:00,199.101,199.162,199.093,199.143,78900000.0
2005-03-28 14:14:00,199.147,199.147,199.122,199.131,63400001.0
2005-03-28 14:15:00,199.127,199.127,199.082,199.082,60699999.0
2005-03-28 14:16:00,199.098,199.123,199.082,199.123,49400000.0
2005-03-28 14:17:00,199.125,199.149,199.125,199.127,23000000.0
2005-03-28 14:18:00,199.119,199.135,199.117,199.123,82400000.0
2005-03-28 14:19:00,199.127,199.134,199.095,199.11,43900000.0
2005-03-28 14:20:00,199.121,199.13,199.097,199.101,39700000.0
2005-03-28 14:21:00,199.137,199.137,199.106,199.116,59400000.0
2005-03-28 14:22:00,199.108,199.144,199.089,199.14,70600000.0
2005-03-28 14:23:00,199.14,199.151,199.092,199.136,27600000.0
2005-03-28 14:24:00,199.1,199.134,199.08,199.106,34200000.0
2005-03-28 14:25:00,199.082,199.111,199.054,199.095,61399999.0
2005-03-28 14:26:00,199.102,199.113,199.088,199.088,91800000.0
2005-03-28 14:27:00,199.088,199.11,199.043,199.11,50600000.0
2005-03-28 14:28:00,199.081,199.09,199.067,199.082,74099999.0
2005-03-28 14:29:00,199.063,199.099,199.054,199.099,48400000.0
2005-03-28 14:30:00,199.104,199.116,199.049,199.061,81200000.0
2005-03-28 14:31:00,199.013,199.048,199.005,199.024,75100000.0
2005-03-28 14:32:00,199.061,199.061,199.043,199.043,31100000.0
2005-03-28 14:33:00,199.058,199.1,199.052,199.09,82600000.0
2005-03-28 14:34:00,199.104,199.147,199.082,199.136,59600000.0
2005-03-28 14:35:00,199.143,199.176,199.119,199.156,30400000.0
2005-03-28 14:36:00,199.146,199.155,199.112,199.137,28000000.0
2005-03-28 14:37:00,199.121,199.14,199.112,199.12,85199999.0
2005-03-28 14:38:00,199.108,199.146,199.106,199.132,69300000.0
2005-03-28 14:39:00,199.122,199.122,199.045,199.064,48199999.0
2005-03-28 14:40:00,199.065,199.065,198.927,198.927,23100000.0
2005-03-28 14:41:00,198.975,198.975,198.923,198.931,41900000.0
2005-03-28 14:42:00,198.964,198.964,198.917,198.957,43800000.0
2005-03-28 14:43:00,198.973,199.053,198.973,199.053,45500000.0
2005-03-28 14:44:00,199.041,199.067,199.022,199.032,73999999.0
2005-03-28 14:45:00,199.037,199.043,198.976,198.988,31000000.0
2005-03-28 14:46:00,198.976,199.006,198.941,199.006,34800000.0
2005-03-28 14:47:00,198.989,199.009,198.932,198.932,44800000.0
2005-03-28 14:48:00,198.958,199.009,198.953,198.985,71400001.0
2005-03-28 14:49:00,198.958,199.035,198.958,199.034,38700000.0
2005-03-28 14:50:00,199.031,199.054,199.024,199.052,43800000.0
2005-03-28 14:51:00,199.076,199.076,199.004,199.004,59300000.0
2005-03-28 14:52:00,199.024,199.039,199.006,199.037,34100000.0
2005-03-28 14:53:00,199.011,199.028,198.98,198.98,74199999.0
2005-03-28 14:54:00,198.951,199.003,198.937,198.971,56900000.0
2005-03-28 14:55:00,198.975,198.98,198.957,198.957,28300000.0
2005-03-28 14:56:00,198.995,198.999,198.95,198.971,47400001.0
2005-03-28 14:57:00,198.953,199.003,198.953,199.003,17100000.0
2005-03-28 14:58:00,198.951,199.024,198.947,198.955,65600000.0
2005-03-28 14:59:00,198.926,198.96,198.921,198.96,56900000.0
2005-03-28 15:00:00,198.992,198.992,198.966,198.98,55500002.0
2005-03-28 15:01:00,198.974,198.974,198.886,198.886,29300000.0
2005-03-28 15:02:00,198.938,198.944,198.924,198.932,46200000.0
2005-03-28 15:03:00,198.936,198.97,198.92,198.953,51600000.0
2005-03-28 15:04:00,198.979,199.024,198.975,199.024,9300000.0
2005-03-28 15:05:00,199.042,199.071,199.042,199.068,35100000.0
2005-03-28 15:06:00,199.098,199.112,199.044,199.044,52300000.0
2005-03-28 15:07:00,199.041,199.052,199.001,199.032,30900000.0
2005-03-28 15:08:00,199.057,199.071,199.039,199.039,61700001.0
2005-03-28 15:09:00,199.046,199.048,199.012,199.029,40800000.0
2005-03-28 15:10:00,199.019,199.028,198.988,199.009,38300000.0
2005-03-28 15:11:00,199.022,199.036,199.009,199.02,48100000.0
2005-03-28 15:12:00,198.998,199.006,198.984,198.984,46200000.0
2005-03-28 15:13:00,198.945,199.018,198.945,198.993,81099998.0
2005-03-28 15:14:00,198.989,198.997,198.973,198.996,74800001.0
2005-03-28 15:15:00,198.918,198.984,198.915,198.984,36800000.0
2005-03-28 15:16:00,198.974,198.995,198.947,198.984,37000000.0
2005-03-28 15:17:00,199.02,199.075,199.002,199.06,53199999.0
2005-03-28 15:18:00,199.1,199.162,199.077,199.162,41500000.0
2005-03-28 15:19:00,199.136,199.17,199.07,199.132,30700000.0
2005-03-28 15:20:00,199.126,199.146,199.101,199.134,33100000.0
2005-03-28 15:21:00,199.133,199.204,199.116,199.178,40300000.0
2005-03-28 15:22:00,199.187,199.242,199.187,199.232,58700000.0
2005-03-28 15:23:00,199.23,199.236,199.176,199.203,76300000.0
2005-03-28 15:24:00,199.208,199.218,199.18,199.207,45600001.0
2005-03-28 15:25:00,199.215,199.221,199.145,199.145,65400001.0
2005-03-28 15:26:00,199.195,199.214,199.179,199.214,43200000.0
2005-03-28 15:27:00,199.221,199.236,199.175,199.204,72900000.0
2005-03-28 15:28:00,199.163,199.196,199.148,199.186,56699999.0
2005-03-28 15:29:00,199.18,199.189,199.144,199.153,49300000.0
2005-03-28 15:30:00,199.162,199.162,199.141,199.148,58500000.0
2005-03-28 15:31:00,199.142,199.142,199.08,199.108,61100000.0
2005-03-28 15:32:00,199.102,199.121,199.061,199.064,33300000.0
2005-03-28 15:33:00,199.085,199.097,199.066,199.091,34600000.0
2005-03-28 15:34:00,199.088,199.115,199.065,199.115,54800000.0
2005-03-28 15:35:00,199.092,199.113,199.069,199.096,65900000.0
2005-03-28 15:36:00,199.095,199.141,199.062,199.1,29500000.0
2005-03-28 15:37:00,199.127,199.164,199.114,199.138,83100000.0
2005-03-28 15:38:00,199.113,199.129,199.084,199.085,53100001.0
2005-03-28 15:39:00,199.079,199.107,199.069,199.085,48100000.0
2005-03-28 15:40:00,199.086,199.107,199.067,199.079,114900002.0
2005-03-28 15:41:00,199.089,199.089,199.016,199.019,75900000.0
2005-03-28 15:42:00,199.018,199.062,199.009,199.025,66600000.0
2005-03-28 15:43:00,199.026,199.053,199.002,199.042,65700000.0
2005-03-28 15:44:00,199.024,199.074,199.012,199.056,41399999.0
2005-03-28 15:45:00,199.055,199.065,199.019,199.019,36400000.0
2005-03-28 15:46:00,199.019,199.037,198.99,199.005,37600000.0
2005-03-28 15:47:00,198.983,198.997,198.948,198.948,84400000.0
2005-03-28 15:48:00,198.959,198.971,198.931,198.953,62099999.0
2005-03-28 15:49:00,198.955,198.975,198.935,198.975,41600000.0
2005-03-28 15:50:00,198.952,198.962,198.925,198.925,61800001.0
2005-03-28 15:51:00,198.908,198.943,198.896,198.923,75999998.0
2005-03-28 15:52:00,198.897,198.899,198.874,198.893,45400000.0
2005-03-28 15:53:00,198.936,198.961,198.91,198.934,43899999.0
2005-03-28 15:54:00,198.918,198.991,198.901,198.991,57600000.0
2005-03-28 15:55:00,198.973,199.052,198.973,199.052,20300000.0
2005-03-28 15:56:00,199.067,199.173,199.067,199.158,28200000.0
2005-03-28 15:57:00,199.14,199.223,199.14,199.213,40800000.0
2005-03-28 15:58:00,199.202,199.229,199.186,199.196,43700000.0
2005-03-28 15:59:00,199.192,199.211,199.153,199.171,56900000.0
2005-03-28 16:00:00,199.185,199.222,199.177,199.22,73900001.0
2005-03-28 16:01:00,199.251,199.299,199.239,199.276,49400000.0
2005-03-28 16:02:00,199.32,199.369,199.287,199.333,46300000.0
2005-03-28 16:03:00,199.331,199.394,199.322,199.385,66400000.0
2005-03-28 16:04:00,199.384,199.388,199.308,199.308,37800000.0
2005-03-28 16:05:00,199.334,199.345,199.27,199.299,27300000.0
2005-03-28 16:06:00,199.293,199.319,199.243,199.296,55700000.0
2005-03-28 16:07:00,199.248,199.312,199.22,199.312,46200000.0
2005-03-28 16:08:00,199.341,199.357,199.316,199.329,26200000.0
2005-03-28 16:09:00,199.38,199.446,199.358,199.446,47100000.0
2005-03-28 16:10:00,199.471,199.499,199.435,199.456,26400000.0
2005-03-28 16:11:00,199.482,199.495,199.43,199.446,83999999.0
2005-03-28 16:12:00,199.474,199.479,199.418,199.425,67699999.0
2005-03-28 16:13:00,199.433,199.477,199.42,199.435,27100000.0
2005-03-28 16:14:00,199.385,199.415,199.35,199.35,44900000.0
2005-03-28 16:15:00,199.356,199.38,199.318,199.351,59099999.0
2005-03-28 16:16:00,199.323,199.354,199.29,199.327,39100000.0
2005-03-28 16:17:00,199.315,199.349,199.309,199.343,30900000.0
2005-03-28 16:18:00,199.339,199.358,199.328,199.34,23700000.0
2005-03-28 16:19:00,199.351,199.374,199.337,199.347,25300000.0
2005-03-28 16:20:00,199.365,199.382,199.345,199.355,51799999.0
2005-03-28 16:21:00,199.39,199.483,199.382,199.454,13500000.0
2005-03-28 16:22:00,199.505,199.56,199.486,199.533,51300000.0
2005-03-28 16:23:00,199.567,199.572,199.476,199.493,39500000.0
2005-03-28 16:24:00,199.494,199.494,199.386,199.386,31000000.0
2005-03-28 16:25:00,199.39,199.413,199.375,199.396,24000000.0
2005-03-28 16:26:00,199.368,199.396,199.354,199.377,38300000.0
2005-03-28 16:27:00,199.377,199.397,199.358,199.383,40300000.0
2005-03-28 16:28:00,199.394,199.448,199.394,199.412,63699999.0
2005-03-28 16:29:00,199.425,199.447,199.401,199.431,64300000.0
2005-03-28 16:30:00,199.421,199.432,199.374,199.4,59700000.0
2005-03-28 16:31:00,199.408,199.446,199.396,199.446,78200001.0
2005-03-28 16:32:00,199.428,199.428,199.352,199.379,49100000.0
2005-03-28 16:33:00,199.373,199.45,199.372,199.45,45200000.0
2005-03-28 16:34:00,199.435,199.444,199.409,199.43,88000000.0
2005-03-28 16:35:00,199.418,199.461,199.41,199.448,93800000.0
2005-03-28 16:36:00,199.447,199.465,199.41,199.448,60200000.0
2005-03-28 16:37:00,199.464,199.503,199.457,199.503,45700000.0
2005-03-28 16:38:00,199.555,199.605,199.555,199.589,34300000.0
2005-03-28 16:39:00,199.603,199.69,199.601,199.652,29800000.0
2005-03-28 16:40:00,199.598,199.625,199.584,199.612,102599999.0
2005-03-28 16:41:00,199.644,199.649,199.586,199.626,57100000.0
2005-03-28 16:42:00,199.623,199.636,199.597,199.604,64600000.0
2005-03-28 16:43:00,199.632,199.661,199.611,199.651,52799999.0
2005-03-28 16:44:00,199.666,199.672,199.625,199.643,56399999.0
2005-03-28 16:45:00,199.667,199.688,199.629,199.688,101199999.0
2005-03-28 16:46:00,199.7,199.719,199.662,199.663,44799999.0
2005-03-28 16:47:00,199.695,199.696,199.623,199.649,65399999.0
2005-03-28 16:48:00,199.683,199.683,199.639,199.647,56699999.0
2005-03-28 16:49:00,199.667,199.667,199.601,199.626,73000001.0
2005-03-28 16:50:00,199.624,199.631,199.58,199.58,14000000.0
2005-03-28 16:51:00,199.638,199.693,199.608,199.693,54899999.0
2005-03-28 16:52:00,199.685,199.727,199.671,199.684,70200000.0
2005-03-28 16:53:00,199.664,199.683,199.618,199.661,68300001.0
2005-03-28 16:54:00,199.648,199.701,199.648,199.668,53600001.0
2005-03-28 16:55:00,199.656,199.698,199.656,199.691,65200001.0
2005-03-28 16:56:00,199.689,199.712,199.646,199.646,78500002.0
2005-03-28 16:57:00,199.655,199.656,199.62,199.627,56900000.0
2005-03-28 16:58:00,199.661,199.661,199.591,199.591,68400000.0
2005-03-28 16:59:00,199.576,199.648,199.545,199.545,64000000.0
2005-03-28 17:00:00,199.566,199.596,199.536,199.536,24700000.0
2005-03-28 17:01:00,199.542,199.564,199.487,199.533,51200001.0
2005-03-28 17:02:00,199.566,199.577,199.54,199.568,78500000.0
2005-03-28 17:03:00,199.567,199.575,199.537,199.555,62100000.0
2005-03-28 17:04:00,199.542,199.568,199.499,199.499,44400001.0
2005-03-28 17:05:00,199.48,199.503,199.462,199.462,85200002.0
2005-03-28 17:06:00,199.483,199.505,199.465,199.499,44600000.0
2005-03-28 17:07:00,199.494,199.53,199.485,199.53,56300000.0
2005-03-28 17:08:00,199.491,199.519,199.485,199.506,56200000.0
2005-03-28 17:09:00,199.513,199.55,199.511,199.526,40200000.0
2005-03-28 17:10:00,199.503,199.538,199.489,199.489,61900000.0
2005-03-28 17:11:00,199.473,199.508,199.463,199.477,78900000.0
2005-03-28 17:12:00,199.502,199.505,199.446,199.458,18700000.0
2005-03-28 17:13:00,199.466,199.531,199.466,199.526,61700000.0
2005-03-28 17:14:00,199.514,199.533,199.487,199.53,77600000.0
2005-03-28 17:15:00,199.529,199.553,199.514,199.553,43800000.0
2005-03-28 17:16:00,199.553,199.573,199.498,199.519,83800000.0
2005-03-28 17:17:00,199.501,199.54,199.498,199.519,41200000.0
2005-03-28 17:18:00,199.503,199.551,199.503,199.528,58500000.0
2005-03-28 17:19:00,199.536,199.537,199.502,199.518,29000000.0
2005-03-28 17:20:00,199.552,199.559,199.514,199.522,36200000.0
2005-03-28 17:21:00,199.523,199.553,199.516,199.548,59800000.0
2005-03-28 17:22:00,199.546,199.559,199.525,199.535,67600000.0
2005-03-28 17:23:00,199.561,199.605,199.544,199.605,38800000.0
2005-03-28 17:24:00,199.652,199.665,199.615,199.619,57000000.0
2005-03-28 17:25:00,199.606,199.631,199.58,199.602,57400001.0
2005-03-28 17:26:00,199.61,199.61,199.505,199.51,48100000.0
2005-03-28 17:27:00,199.531,199.573,199.531,199.573,46999999.0
2005-03-28 17:28:00,199.62,199.644,199.572,199.605,30100000.0
2005-03-28 17:29:00,199.618,199.65,199.606,199.632,51700000.0
2005-03-28 17:30:00,199.607,199.64,199.607,199.619,14900000.0
2005-03-28 17:31:00,199.613,199.643,199.609,199.629,51200000.0
2005-03-28 17:32:00,199.608,199.608,199.581,199.584,46300001.0
2005-03-28 17:33:00,199.547,199.572,199.513,199.549,68500000.0
2005-03-28 17:34:00,199.485,199.554,199.485,199.554,53200000.0
2005-03-28 17:35:00,199.532,199.546,199.495,199.506,64400000.0
2005-03-28 17:36:00,199.467,199.5,199.439,199.463,45300000.0
2005-03-28 17:37:00,199.473,199.474,199.417,199.471,61100001.0
2005-03-28 17:38:00,199.446,199.517,199.441,199.517,64899999.0
2005-03-28 17:39:00,199.524,199.524,199.48,199.511,19100000.0
2005-03-28 17:40:00,199.508,199.643,199.489,199.619,62399999.0
2005-03-28 17:41:00,199.626,199.665,199.617,199.65,68000001.0
2005-03-28 17:42:00,199.643,199.643,199.6,199.621,68999999.0
2005-03-28 17:43:00,199.641,199.653,199.62,199.639,55500000.0
2005-03-28 17:44:00,199.616,199.657,199.606,199.64,50799999.0
2005-03-28 17:45:00,199.676,199.686,199.633,199.653,62299999.0
2005-03-28 17:46:00,199.657,199.733,199.641,199.709,40400000.0
2005-03-28 17:47:00,199.721,199.738,199.686,199.735,35100000.0
2005-03-28 17:48:00,199.739,199.748,199.712,199.723,37500000.0
2005-03-28 17:49:00,199.75,199.75,199.695,199.695,34300000.0
2005-03-28 17:50:00,199.722,199.731,199.683,199.704,29500000.0
2005-03-28 17:51:00,199.677,199.713,199.677,199.713,29600000.0
2005-03-28 17:52:00,199.711,199.785,199.707,199.743,106300001.0
2005-03-28 17:53:00,199.731,199.753,199.721,199.734,57600000.0
2005-03-28 17:54:00,199.733,199.745,199.707,199.719,48600000.0
2005-03-28 17:55:00,199.71,199.748,199.709,199.722,64000000.0
2005-03-28 17:56:00,199.73,199.741,199.718,199.725,43300000.0
2005-03-28 17:57:00,199.725,199.736,199.634,199.655,34300000.0
2005-03-28 17:58:00,199.624,199.656,199.593,199.623,68300000.0
2005-03-28 17:59:00,199.598,199.698,199.598,199.685,38800000.0
2005-03-28 18:00:00,199.697,199.724,199.67,199.692,64800000.0
2005-03-28 18:01:00,199.719,199.744,199.694,199.709,519200000.0
2005-03-28 18:02:00,199.729,199.732,199.681,199.712,690400000.0
2005-03-28 18:03:00,199.742,199.756,199.69,199.738,626900000.0
2005-03-28 18:04:00,199.762,199.782,199.735,199.74,479900000.0
2005-03-28 18:05:00,199.747,199.78,199.694,199.736,712000002.0
2005-03-28 18:06:00,199.737,199.807,199.737,199.758,636700002.0
2005-03-28 18:07:00,199.75,199.769,199.708,199.725,768400000.0
2005-03-28 18:08:00,199.743,199.789,199.726,199.777,581300001.0
2005-03-28 18:09:00,199.768,199.806,199.74,199.783,504800003.0
2005-03-28 18:10:00,199.77,199.814,199.737,199.789,607200002.0
2005-03-28 18:11:00,199.808,199.935,199.806,199.914,313400001.0
2005-03-28 18:12:00,199.909,199.963,199.869,199.898,341600002.0
2005-03-28 18:13:00,199.887,199.912,199.843,199.843,542600000.0
2005-03-28 18:14:00,199.848,199.887,199.809,199.882,589499998.0
2005-03-28 18:15:00,199.891,199.895,199.822,199.825,650799999.0
2005-03-28 18:16:00,199.822,199.863,199.792,199.792,740499998.0
2005-03-28 18:17:00,199.82,199.836,199.792,199.83,219900000.0
2005-03-28 18:18:00,199.817,199.893,199.816,199.86,375599999.0
2005-03-28 18:19:00,199.862,199.922,199.819,199.853,523200000.0
2005-03-28 18:20:00,199.864,199.929,199.83,199.893,674700001.0
2005-03-28 18:21:00,199.902,199.988,199.882,199.95,571199998.0
2005-03-28 18:22:00,199.979,200.017,199.958,199.989,527000002.0
2005-03-28 18:23:00,199.974,200.096,199.946,200.025,814100000.0
2005-03-28 18:24:00,200.036,200.036,199.94,199.994,627100003.0
2005-03-28 18:25:00,200.015,200.021,199.952,199.985,522999999.0
2005-03-28 18:26:00,199.985,200.02,199.939,200.003,439400005.0
2005-03-28 18:27:00,200.02,200.042,199.978,200.003,413899999.0
2005-03-28 18:28:00,199.99,200.074,199.974,200.051,447300002.0
2005-03-28 18:29:00,200.06,200.072,200.009,200.05,481899998.0
2005-03-28 18:30:00,200.075,200.077,200.028,200.056,320200002.0
2005-03-28 18:31:00,200.043,200.053,199.994,200.022,360199999.0
2005-03-28 18:32:00,200.016,200.039,199.969,199.985,431699998.0
2005-03-28 18:33:00,200.025,200.09,199.993,200.08,490600002.0
2005-03-28 18:34:00,200.113,200.214,200.102,200.138,519899998.0
2005-03-28 18:35:00,200.115,200.148,200.081,200.093,389800003.0
2005-03-28 18:36:00,200.096,200.134,200.064,200.071,412999999.0
2005-03-28 18:37:00,200.083,200.085,200.028,200.031,129600000.0
2005-03-28 18:38:00,200.037,200.114,200.026,200.08,219199998.0
2005-03-28 18:39:00,200.086,200.15,200.079,200.122,98500000.0
2005-03-28 18:40:00,200.116,200.165,200.104,200.133,275400000.0
2005-03-28 18:41:00,200.123,200.161,200.12,200.139,303200001.0
2005-03-28 18:42:00,200.136,200.162,200.094,200.139,261800000.0
2005-03-28 18:43:00,200.116,200.178,200.116,200.154,150500000.0
2005-03-28 18:44:00,200.162,200.203,200.138,200.138,266400000.0
2005-03-28 18:45:00,200.144,200.175,200.114,200.137,240699998.0
2005-03-28 18:46:00,200.155,200.182,200.122,200.128,197600001.0
2005-03-28 18:47:00,200.107,200.137,200.079,200.103,93400001.0
2005-03-28 18:48:00,200.151,200.167,200.077,200.091,168000001.0
2005-03-28 18:49:00,200.099,200.111,200.038,200.056,222800002.0
2005-03-28 18:50:00,200.068,200.132,200.039,200.097,220899999.0
2005-03-28 18:51:00,200.099,200.134,200.024,200.037,225100000.0
2005-03-28 18:52:00,200.047,200.062,199.997,200.048,228800000.0
2005-03-28 18:53:00,200.038,200.095,200.0,200.015,254400000.0
2005-03-28 18:54:00,200.052,200.068,200.005,200.022,183500001.0
2005-03-28 18:55:00,200.046,200.079,200.014,200.02,247100001.0
2005-03-28 18:56:00,200.037,200.058,200.028,200.052,75400000.0
2005-03-28 18:57:00,200.03,200.062,199.985,199.985,159300000.0
2005-03-28 18:58:00,199.996,200.066,199.981,200.017,253800001.0
2005-03-28 18:59:00,199.988,200.025,199.971,200.0,300800001.0
2005-03-28 19:00:00,200.011,200.022,199.99,199.999,71100001.0
2005-03-28 19:01:00,199.996,200.057,199.974,200.05,101500001.0
2005-03-28 19:02:00,200.046,200.081,200.015,200.042,185299999.0
2005-03-28 19:03:00,200.032,200.071,200.013,200.066,326100000.0
2005-03-28 19:04:00,200.048,200.102,200.044,200.101,145500000.0
2005-03-28 19:05:00,200.11,200.135,200.072,200.082,159700001.0
2005-03-28 19:06:00,200.072,200.144,200.065,200.104,404299998.0
2005-03-28 19:07:00,200.113,200.127,200.069,200.082,324300000.0
2005-03-28 19:08:00,200.092,200.114,200.061,200.08,318600003.0
2005-03-28 19:09:00,200.09,200.147,200.051,200.117,121500000.0
2005-03-28 19:10:00,200.105,200.143,200.064,200.127,116999999.0
2005-03-28 19:11:00,200.141,200.156,200.121,200.143,65600001.0
2005-03-28 19:12:00,200.165,200.218,200.144,200.213,96600000.0
2005-03-28 19:13:00,200.212,200.247,200.149,200.19,161499999.0
2005-03-28 19:14:00,200.159,200.229,200.148,200.19,225500000.0
2005-03-28 19:15:00,200.2,200.219,200.161,200.186,299800000.0
2005-03-28 19:16:00,200.171,200.174,200.149,200.149,70599999.0
2005-03-28 19:17:00,200.155,200.16,200.102,200.12,81200000.0
2005-03-28 19:18:00,200.12,200.158,200.1,200.1,203799999.0
2005-03-28 19:19:00,200.092,200.169,200.086,200.117,208000001.0
2005-03-28 19:20:00,200.112,200.167,200.1,200.155,185199999.0
2005-03-28 19:21:00,200.187,200.187,200.12,200.158,133400000.0
2005-03-28 19:22:00,200.152,200.195,200.126,200.173,129700001.0
2005-03-28 19:23:00,200.126,200.188,200.118,200.184,408999999.0
2005-03-28 19:24:00,200.189,200.211,200.16,200.196,135800000.0
2005-03-28 19:25:00,200.185,200.226,200.139,200.162,204599998.0
2005-03-28 19:26:00,200.155,200.216,200.111,200.141,469199999.0
2005-03-28 19:27:00,200.133,200.164,200.118,200.138,321499999.0
2005-03-28 19:28:00,200.148,200.154,200.103,200.154,175700000.0
2005-03-28 19:29:00,200.152,200.155,200.096,200.155,75200000.0
2005-03-28 19:30:00,200.135,200.192,200.121,200.15,237200002.0
2005-03-28 19:31:00,200.135,200.178,200.103,200.131,128800000.0
2005-03-28 19:32:00,200.124,200.136,200.085,200.102,429199999.0
2005-03-28 19:33:00,200.157,200.164,200.082,200.139,183300000.0
2005-03-28 19:34:00,200.139,200.182,200.106,200.127,173000000.0
2005-03-28 19:35:00,200.127,200.147,200.079,200.108,296200000.0
2005-03-28 19:36:00,200.116,200.116,200.05,200.08,212100000.0
2005-03-28 19:37:00,200.107,200.142,200.078,200.13,150299999.0
2005-03-28 19:38:00,200.127,200.127,200.08,200.095,213900001.0
2005-03-28 19:39:00,200.107,200.132,200.087,200.087,185400001.0
2005-03-28 19:40:00,200.108,200.145,200.081,200.103,236300001.0
2005-03-28 19:41:00,200.143,200.171,200.09,200.1,376600000.0
2005-03-28 19:42:00,200.126,200.142,200.077,200.1,143599999.0
2005-03-28 19:43:00,200.1,200.13,200.095,200.102,73199999.0
2005-03-28 19:44:00,200.124,200.132,200.081,200.099,260300002.0
2005-03-28 19:45:00,200.108,200.136,200.059,200.11,88800000.0
2005-03-28 19:46:00,200.108,200.166,200.066,200.111,139600000.0
2005-03-28 19:47:00,200.105,200.123,200.065,200.123,106299999.0
2005-03-28 19:48:00,200.105,200.186,200.105,200.185,238200000.0
2005-03-28 19:49:00,200.175,200.225,200.144,200.183,205199999.0
2005-03-28 19:50:00,200.195,200.273,200.169,200.255,167200000.0
2005-03-28 19:51:00,200.224,200.227,200.164,200.177,126800000.0
2005-03-28 19:52:00,200.173,200.204,200.137,200.15,127400000.0
2005-03-28 19:53:00,200.152,200.204,200.145,200.145,208599999.0
2005-03-28 19:54:00,200.203,200.218,200.159,200.159,174700000.0
2005-03-28 19:55:00,200.158,200.2,200.158,200.168,70300000.0
2005-03-28 19:56:00,200.166,200.198,200.144,200.162,129900000.0
2005-03-28 19:57:00,200.159,200.186,200.122,200.132,151800000.0
2005-03-28 19:58:00,200.129,200.17,200.105,200.141,310100002.0
2005-03-28 19:59:00,200.15,200.165,200.125,200.149,251700001.0
2005-03-28 20:00:00,200.147,200.17,200.119,200.123,69900000.0
2005-03-28 20:01:00,200.167,200.226,200.159,200.193,113499999.0
2005-03-28 20:02:00,200.188,200.232,200.158,200.195,136500000.0
2005-03-28 20:03:00,200.174,200.224,200.142,200.147,97300000.0
2005-03-28 20:04:00,200.128,200.199,200.125,200.18,114300001.0
2005-03-28 20:05:00,200.179,200.179,200.127,200.166,173400003.0
2005-03-28 20:06:00,200.16,200.165,200.115,200.127,207899999.0
2005-03-28 20:07:00,200.115,200.135,200.09,200.1,197000001.0
2005-03-28 20:08:00,200.118,200.157,200.095,200.107,148600000.0
2005-03-28 20:09:00,200.118,200.141,200.066,200.083,108500001.0
2005-03-28 20:10:00,200.095,200.168,200.095,200.13,175299999.0
2005-03-28 20:11:00,200.091,200.155,200.078,200.155,329999998.0
2005-03-28 20:12:00,200.165,200.166,200.113,200.16,499199999.0
2005-03-28 20:13:00,200.116,200.152,200.087,200.109,192600000.0
2005-03-28 20:14:00,200.115,200.118,200.081,200.09,150300001.0
2005-03-28 20:15:00,200.117,200.124,200.07,200.124,374600001.0
2005-03-28 20:16:00,200.097,200.125,200.081,200.101,212800000.0
2005-03-28 20:17:00,200.117,200.137,200.103,200.122,29900000.0
2005-03-28 20:18:00,200.143,200.164,200.112,200.132,104700000.0
2005-03-28 20:19:00,200.128,200.153,200.105,200.142,153699999.0
2005-03-28 20:20:00,200.129,200.2,200.125,200.16,303099999.0
2005-03-28 20:21:00,200.162,200.184,200.133,200.146,132800000.0
2005-03-28 20:22:00,200.14,200.167,200.092,200.13,224800000.0
2005-03-28 20:23:00,200.153,200.168,200.105,200.138,116800000.0
2005-03-28 20:24:00,200.154,200.165,200.097,200.115,140400001.0
2005-03-28 20:25:00,200.11,200.174,200.087,200.094,327900001.0
2005-03-28 20:26:00,200.095,200.147,200.095,200.125,301400001.0
2005-03-28 20:27:00,200.114,200.144,200.097,200.111,214899999.0
2005-03-28 20:28:00,200.121,200.173,200.083,200.097,328399999.0
2005-03-28 20:29:00,200.112,200.153,200.089,200.114,458800000.0
2005-03-28 20:30:00,200.115,200.158,200.095,200.158,440300000.0
2005-03-28 20:31:00,200.133,200.149,200.074,200.094,393000002.0
2005-03-28 20:32:00,200.094,200.122,200.075,200.084,485400000.0
2005-03-28 20:33:00,200.08,200.108,200.059,200.078,224300001.0
2005-03-28 20:34:00,200.083,200.095,200.042,200.09,138400000.0
2005-03-28 20:35:00,200.077,200.101,200.027,200.038,110800001.0
2005-03-28 20:36:00,200.027,200.068,199.999,200.033,103100000.0
2005-03-28 20:37:00,200.004,200.06,200.0,200.05,95000001.0
2005-03-28 20:38:00,200.025,200.052,200.016,200.04,284599999.0
2005-03-28 20:39:00,200.095,200.095,200.025,200.039,233200001.0
2005-03-28 20:40:00,200.051,200.062,199.982,199.982,348500000.0
2005-03-28 20:41:00,200.012,200.026,199.987,200.012,186500001.0
2005-03-28 20:42:00,200.008,200.047,199.983,200.022,280700000.0
2005-03-28 20:43:00,200.04,200.043,199.959,199.965,311900001.0
2005-03-28 20:44:00,199.957,199.994,199.943,199.982,342800001.0
2005-03-28 20:45:00,199.99,199.992,199.933,199.96,239300001.0
2005-03-28 20:46:00,199.998,200.007,199.944,199.944,204500000.0
2005-03-28 20:47:00,199.949,199.994,199.92,199.92,204600000.0
2005-03-28 20:48:00,199.995,200.002,199.933,199.933,198100001.0
2005-03-28 20:49:00,200.011,200.021,199.917,199.959,146699999.0
2005-03-28 20:50:00,199.907,199.967,199.855,199.877,334000002.0
2005-03-28 20:51:00,199.884,199.921,199.863,199.87,151599999.0
2005-03-28 20:52:00,199.882,199.897,199.821,199.858,123500000.0
2005-03-28 20:53:00,199.848,199.878,199.821,199.847,256699999.0
2005-03-28 20:54:00,199.849,199.867,199.791,199.816,128900000.0
2005-03-28 20:55:00,199.817,199.84,199.79,199.808,301399998.0
2005-03-28 20:56:00,199.807,199.829,199.781,199.808,328200001.0
2005-03-28 20:57:00,199.835,199.894,199.835,199.885,308000001.0
2005-03-28 20:58:00,199.909,199.949,199.85,199.865,329500000.0
2005-03-28 20:59:00,199.857,199.893,199.84,199.881,478400003.0
2005-03-28 21:00:00,199.873,199.922,199.845,199.892,482799999.0
2005-03-28 21:01:00,199.895,199.94,199.876,199.915,304700000.0
2005-03-28 21:02:00,199.884,199.907,199.837,199.855,315299996.0
2005-03-28 21:03:00,199.882,199.907,199.86,199.907,248200000.0
2005-03-28 21:04:00,199.93,199.961,199.892,199.943,125100000.0
2005-03-28 21:05:00,199.942,199.978,199.921,199.945,197900000.0
2005-03-28 21:06:00,199.943,199.958,199.915,199.917,127300000.0
2005-03-28 21:07:00,199.926,199.973,199.913,199.956,215800001.0
2005-03-28 21:08:00,199.947,200.001,199.917,199.955,140299999.0
2005-03-28 21:09:00,199.965,199.974,199.902,199.941,91099999.0
2005-03-28 21:10:00,199.943,199.967,199.9,199.946,45400000.0
2005-03-28 21:11:00,199.936,199.962,199.914,199.914,89299999.0
2005-03-28 21:12:00,199.951,199.953,199.913,199.947,103199999.0
2005-03-28 21:13:00,199.942,199.946,199.893,199.898,183500001.0
2005-03-28 21:14:00,199.971,199.987,199.965,199.965,393700000.0
2005-03-28 21:15:00,199.955,199.963,199.896,199.896,329200001.0
2005-03-28 21:16:00,199.902,199.949,199.875,199.911,52300000.0
2005-03-28 21:17:00,199.898,199.94,199.886,199.9,335499999.0
2005-03-28 21:18:00,199.905,199.934,199.87,199.901,166600000.0
2005-03-28 21:19:00,199.894,199.919,199.874,199.889,261100001.0
2005-03-28 21:20:00,199.885,199.928,199.861,199.903,338199999.0
2005-03-28 21:21:00,199.871,199.897,199.86,199.871,266100000.0
2005-03-28 21:22:00,199.868,199.881,199.829,199.87,167700000.0
2005-03-28 21:23:00,199.863,199.937,199.863,199.935,129100001.0
2005-03-28 21:24:00,199.95,199.952,199.881,199.91,136600000.0
2005-03-28 21:25:00,199.924,199.94,199.888,199.921,284899999.0
2005-03-28 21:26:00,199.924,199.945,199.893,199.894,146100000.0
2005-03-28 21:27:00,199.909,199.922,199.826,199.835,113499999.0
2005-03-28 21:28:00,199.843,199.865,199.772,199.793,105800001.0
2005-03-28 21:29:00,199.806,199.839,199.777,199.795,77900000.0
2005-03-28 21:30:00,199.812,199.824,199.747,199.753,85800000.0
2005-03-28 21:31:00,199.806,199.806,199.749,199.75,82200001.0
2005-03-28 21:32:00,199.728,199.761,199.696,199.712,118400000.0
2005-03-28 21:33:00,199.722,199.817,199.721,199.775,139200000.0
2005-03-28 21:34:00,199.786,199.806,199.731,199.731,130400001.0
2005-03-28 21:35:00,199.785,199.811,199.771,199.783,29400000.0
2005-03-28 21:36:00,199.807,199.821,199.769,199.785,90800000.0
2005-03-28 21:37:00,199.779,199.805,199.761,199.798,161200001.0
2005-03-28 21:38:00,199.778,199.854,199.778,199.843,64100001.0
2005-03-28 21:39:00,199.836,199.897,199.822,199.892,87200001.0
2005-03-28 21:40:00,199.927,199.939,199.894,199.895,49500001.0
2005-03-28 21:41:00,199.9,199.924,199.864,199.875,67000001.0
2005-03-28 21:42:00,199.893,199.945,199.877,199.926,165799999.0
2005-03-28 21:43:00,199.952,199.961,199.92,199.934,88500000.0
2005-03-28 21:44:00,199.93,199.966,199.914,199.937,252700001.0
2005-03-28 21:45:00,199.906,199.936,199.872,199.885,97100000.0
2005-03-28 21:46:00,199.895,199.958,199.871,199.948,82500000.0
2005-03-28 21:47:00,199.992,199.997,199.943,199.967,97999999.0
2005-03-28 21:48:00,199.958,199.958,199.917,199.931,103200001.0
2005-03-28 21:49:00,199.898,199.938,199.891,199.907,46500000.0
2005-03-28 21:50:00,199.927,199.928,199.859,199.866,40800000.0
2005-03-28 21:51:00,199.871,199.894,199.845,199.849,89600000.0
2005-03-28 21:52:00,199.874,199.887,199.831,199.87,65200000.0
2005-03-28 21:53:00,199.891,199.891,199.836,199.852,37899999.0
2005-03-28 21:54:00,199.845,199.856,199.798,199.831,78100000.0
2005-03-28 21:55:00,199.85,199.871,199.83,199.861,53600000.0
2005-03-28 21:56:00,199.876,199.899,199.862,199.871,35100000.0
2005-03-28 21:57:00,199.86,199.896,199.839,199.847,27700000.0
2005-03-28 21:58:00,199.856,199.894,199.82,199.891,62900000.0
2005-03-28 21:59:00,199.879,199.887,199.781,199.781,166900001.0
2005-03-28 22:00:00,199.768,199.849,199.768,199.843,210200001.0
2005-03-28 22:01:00,199.847,199.868,199.783,199.822,170700001.0
2005-03-28 22:02:00,199.811,199.849,199.784,199.795,283999999.0
2005-03-28 22:03:00,199.817,199.834,199.778,199.804,73900000.0
2005-03-28 22:04:00,199.797,199.905,199.797,199.882,121200000.0
2005-03-28 22:05:00,199.878,199.88,199.836,199.836,125499999.0
2005-03-28 22:06:00,199.832,199.832,199.781,199.8,44200000.0
2005-03-28 22:07:00,199.797,199.833,199.788,199.822,80699999.0
2005-03-28 22:08:00,199.825,199.851,199.804,199.842,94999999.0
2005-03-28 22:09:00,199.828,199.876,199.821,199.862,26000000.0
2005-03-28 22:10:00,199.841,199.841,199.807,199.815,18000000.0
2005-03-28 22:11:00,199.844,199.896,199.83,199.879,75599999.0
2005-03-28 22:12:00,199.887,199.894,199.835,199.887,138900000.0
2005-03-28 22:13:00,199.883,199.917,199.871,199.894,53100001.0
2005-03-28 22:14:00,199.89,199.902,199.876,199.889,42500000.0
2005-03-28 22:15:00,199.901,199.905,199.86,199.872,230600001.0
2005-03-28 22:16:00,199.88,199.887,199.839,199.87,195699999.0
2005-03-28 22:17:00,199.853,199.882,199.84,199.864,45600000.0
2005-03-28 22:18:00,199.862,199.865,199.814,199.859,86700000.0
2005-03-28 22:19:00,199.881,199.881,199.831,199.855,53700000.0
2005-03-28 22:20:00,199.859,199.861,199.802,199.834,70300000.0
2005-03-28 22:21:00,199.859,199.869,199.829,199.858,41400000.0
2005-03-28 22:22:00,199.834,199.879,199.821,199.857,51200001.0
2005-03-28 22:23:00,199.855,199.915,199.85,199.901,108300000.0
2005-03-28 22:24:00,199.936,199.938,199.873,199.938,78700002.0
2005-03-28 22:25:00,199.93,199.932,199.887,199.906,79800000.0
2005-03-28 22:26:00,199.9,199.906,199.877,199.893,40800000.0
2005-03-28 22:27:00,199.883,199.92,199.852,199.897,193100002.0
2005-03-28 22:28:00,199.887,199.889,199.843,199.859,17200000.0
2005-03-28 22:29:00,199.864,199.894,199.856,199.877,196199999.0
2005-03-28 22:30:00,199.873,199.92,199.865,199.917,59000000.0
2005-03-28 22:31:00,199.921,199.933,199.895,199.925,53200000.0
2005-03-28 22:32:00,199.921,199.934,199.885,199.898,113200000.0
2005-03-28 22:33:00,199.929,199.978,199.917,199.948,176700001.0
2005-03-28 22:34:00,199.954,199.967,199.917,199.946,321800001.0
2005-03-28 22:35:00,199.966,199.966,199.944,199.96,36700000.0
2005-03-28 22:36:00,199.938,199.951,199.898,199.898,57000000.0
2005-03-28 22:37:00,199.91,199.932,199.897,199.913,81300000.0
2005-03-28 22:38:00,199.943,199.975,199.93,199.954,47500000.0
2005-03-28 22:39:00,199.947,199.977,199.933,199.974,33900000.0
2005-03-28 22:40:00,199.912,199.973,199.912,199.958,128999998.0
2005-03-28 22:41:00,199.959,199.985,199.939,199.974,80900000.0
2005-03-28 22:42:00,199.961,199.985,199.935,199.982,44300000.0
2005-03-28 22:43:00,199.974,200.011,199.958,199.977,59400000.0
2005-03-28 22:44:00,199.958,199.98,199.926,199.94,82300000.0
2005-03-28 22:45:00,199.903,199.942,199.883,199.942,143699999.0
2005-03-28 22:46:00,199.925,199.945,199.915,199.938,48500000.0
2005-03-28 22:47:00,199.938,199.942,199.909,199.912,48100000.0
2005-03-28 22:48:00,199.969,199.969,199.887,199.928,101499998.0
2005-03-28 22:49:00,199.925,199.941,199.925,199.925,52600000.0
2005-03-28 22:50:00,199.933,199.933,199.884,199.887,34800000.0
2005-03-28 22:51:00,199.953,199.969,199.943,199.956,112300000.0
2005-03-28 22:52:00,199.941,199.964,199.925,199.964,45000000.0
2005-03-28 22:53:00,200.002,200.038,199.972,199.983,128900000.0
2005-03-28 22:54:00,199.99,199.995,199.961,199.985,59700000.0
2005-03-28 22:55:00,199.987,199.987,199.919,199.95,97200000.0
2005-03-28 22:56:00,199.945,199.975,199.939,199.958,83600001.0
2005-03-28 22:57:00,199.949,199.983,199.925,199.98,91700000.0
2005-03-28 22:58:00,199.935,199.982,199.927,199.976,29200000.0
2005-03-28 22:59:00,199.944,200.0,199.935,199.935,41600000.0
2005-03-28 23:00:00,199.964,199.972,199.919,199.943,37900000.0
2005-03-28 23:01:00,199.962,200.003,199.955,200.003,22800000.0
2005-03-28 23:02:00,199.975,200.002,199.97,199.998,75400001.0
2005-03-28 23:03:00,199.972,200.002,199.931,199.959,80899999.0
2005-03-28 23:04:00,199.971,200.007,199.967,200.007,67500000.0
2005-03-28 23:05:00,199.99,200.006,199.957,199.985,22900000.0
2005-03-28 23:06:00,200.002,200.03,199.982,200.005,55299999.0
2005-03-28 23:07:00,199.966,199.997,199.962,199.979,63899999.0
2005-03-28 23:08:00,199.998,199.998,199.924,199.948,54800000.0
2005-03-28 23:09:00,199.954,199.955,199.904,199.92,23500000.0
2005-03-28 23:10:00,199.929,199.954,199.91,199.917,59000000.0
2005-03-28 23:11:00,199.939,199.952,199.89,199.897,47000000.0
2005-03-28 23:12:00,199.902,199.932,199.878,199.896,29900000.0
2005-03-28 23:13:00,199.879,199.904,199.827,199.853,64800000.0
2005-03-28 23:14:00,199.836,199.836,199.759,199.796,56700000.0
2005-03-28 23:15:00,199.794,199.807,199.747,199.759,27300000.0
2005-03-28 23:16:00,199.825,199.842,199.805,199.808,45700000.0
2005-03-28 23:17:00,199.81,199.825,199.787,199.794,42500000.0
2005-03-28 23:18:00,199.812,199.813,199.782,199.792,33500000.0
2005-03-28 23:19:00,199.79,199.824,199.781,199.787,60300000.0
2005-03-28 23:20:00,199.79,199.803,199.716,199.716,42200000.0
2005-03-28 23:21:00,199.763,199.774,199.734,199.734,49400001.0
2005-03-28 23:22:00,199.743,199.792,199.731,199.77,54800000.0
2005-03-28 23:23:00,199.768,199.812,199.747,199.805,35500000.0
2005-03-28 23:24:00,199.804,199.804,199.747,199.762,30600000.0
2005-03-28 23:25:00,199.76,199.78,199.743,199.743,49000000.0
2005-03-28 23:26:00,199.756,199.768,199.738,199.755,19600000.0
2005-03-28 23:27:00,199.782,199.798,199.758,199.777,33500000.0
2005-03-28 23:28:00,199.781,199.799,199.757,199.779,60500000.0
2005-03-28 23:29:00,199.728,199.772,199.712,199.712,62200000.0
2005-03-28 23:30:00,199.748,199.779,199.724,199.779,43800000.0
2005-03-28 23:31:00,199.748,199.851,199.745,199.813,55800000.0
2005-03-28 23:32:00,199.846,199.858,199.837,199.844,67600000.0
2005-03-28 23:33:00,199.846,199.902,199.832,199.881,50000001.0
2005-03-28 23:34:00,199.888,199.924,199.875,199.875,60100000.0
2005-03-28 23:35:00,199.848,199.929,199.838,199.92,80200002.0
2005-03-28 23:36:00,199.914,199.942,199.896,199.927,48099999.0
2005-03-28 23:37:00,199.936,199.98,199.923,199.952,66600001.0
2005-03-28 23:38:00,200.019,200.02,199.977,200.006,20000000.0
2005-03-28 23:39:00,200.01,200.02,199.982,200.0,45900000.0
2005-03-28 23:40:00,199.994,200.002,199.947,199.947,57999999.0
2005-03-28 23:41:00,200.009,200.017,199.95,199.988,66300002.0
2005-03-28 23:42:00,199.97,200.034,199.965,200.03,46300000.0
2005-03-28 23:43:00,199.978,200.061,199.978,200.061,55800000.0
2005-03-28 23:44:00,200.014,200.047,200.007,200.032,63500000.0
2005-03-28 23:45:00,200.007,200.018,199.981,200.005,54200000.0
2005-03-28 23:46:00,199.992,200.007,199.984,200.002,28400000.0
2005-03-28 23:47:00,200.006,200.006,199.979,199.979,54900000.0
2005-03-28 23:48:00,199.969,200.015,199.969,200.015,20300000.0
2005-03-28 23:49:00,199.991,200.013,199.964,200.012,65300000.0
2005-03-28 23:50:00,199.977,199.982,199.921,199.921,74600001.0
2005-03-28 23:51:00,199.982,199.982,199.946,199.962,19100000.0
2005-03-28 23:52:00,199.95,199.967,199.944,199.965,45199999.0
2005-03-28 23:53:00,199.986,199.997,199.946,199.997,80700001.0
2005-03-28 23:54:00,200.012,200.032,199.973,200.002,92900001.0
2005-03-28 23:55:00,200.003,200.016,199.976,199.985,48900000.0
2005-03-28 23:56:00,199.997,200.0,199.964,200.0,88400001.0
2005-03-28 23:57:00,199.983,200.032,199.976,200.032,37700001.0
2005-03-28 23:58:00,200.017,200.019,199.936,199.941,99299999.0
2005-03-28 23:59:00,200.036,200.036,200.0,200.012,35900000.0
2005-03-29 00:00:00,200.015,200.036,200.001,200.005,29200000.0
2005-03-29 00:01:00,199.968,200.051,199.962,200.051,56200000.0
2005-03-29 00:02:00,199.995,200.076,199.995,200.076,39400000.0
2005-03-29 00:03:00,200.066,200.072,200.01,200.04,36900000.0
2005-03-29 00:04:00,200.045,200.052,199.986,199.996,90000001.0
2005-03-29 00:05:00,199.995,200.008,199.956,199.956,74000000.0
2005-03-29 00:06:00,199.973,200.026,199.961,199.972,79300002.0
2005-03-29 00:07:00,199.943,200.021,199.938,200.01,29500000.0
2005-03-29 00:08:00,199.994,200.015,199.955,200.0,45100000.0
2005-03-29 00:09:00,199.981,200.004,199.962,199.996,39300000.0
2005-03-29 00:10:00,199.985,200.013,199.968,199.97,42700000.0
2005-03-29 00:11:00,199.966,200.034,199.962,200.034,45600000.0
2005-03-29 00:12:00,199.987,200.048,199.986,200.047,66299999.0
2005-03-29 00:13:00,200.054,200.085,199.998,199.998,37300000.0
2005-03-29 00:14:00,200.064,200.07,200.036,200.057,57900000.0
2005-03-29 00:15:00,200.074,200.092,200.057,200.057,44000000.0
2005-03-29 00:16:00,200.064,200.095,200.046,200.046,70799998.0
2005-03-29 00:17:00,200.039,200.08,200.03,200.063,29900000.0
2005-03-29 00:18:00,200.061,200.064,200.035,200.04,69000000.0
2005-03-29 00:19:00,200.08,200.104,200.062,200.103,55799999.0
2005-03-29 00:20:00,200.1,200.108,200.058,200.062,97200000.0
2005-03-29 00:21:00,200.137,200.137,200.069,200.072,46900000.0
2005-03-29 00:22:00,200.077,200.105,200.033,200.046,35600000.0
2005-03-29 00:23:00,200.071,200.098,200.071,200.08,40300000.0
2005-03-29 00:24:00,200.083,200.122,200.073,200.11,30400000.0
2005-03-29 00:25:00,200.036,200.11,200.036,200.088,29300000.0
2005-03-29 00:26:00,200.086,200.095,200.052,200.052,78000001.0
2005-03-29 00:27:00,200.06,200.087,200.05,200.086,100300000.0
2005-03-29 00:28:00,200.082,200.089,200.04,200.061,44500001.0
2005-03-29 00:29:00,200.078,200.1,200.038,200.057,54800000.0
2005-03-29 00:30:00,200.052,200.078,200.029,200.03,63300000.0
2005-03-29 00:31:00,200.077,200.11,200.068,200.068,27100000.0
2005-03-29 00:32:00,200.091,200.101,200.059,200.067,68500000.0
2005-03-29 00:33:00,200.096,200.101,200.026,200.041,44800000.0
2005-03-29 00:34:00,200.054,200.116,200.045,200.079,31900000.0
2005-03-29 00:35:00,200.056,200.101,200.019,200.101,72800001.0
2005-03-29 00:36:00,200.094,200.106,200.01,200.01,29900000.0
2005-03-29 00:37:00,200.051,200.057,200.016,200.016,54600001.0
2005-03-29 00:38:00,200.016,200.055,200.016,200.023,25600000.0
2005-03-29 00:39:00,200.013,200.063,200.002,200.05,39800000.0
2005-03-29 00:40:00,200.038,200.108,200.026,200.105,37500000.0
2005-03-29 00:41:00,200.117,200.129,200.069,200.079,25100000.0
2005-03-29 00:42:00,200.132,200.132,200.037,200.064,37400000.0
2005-03-29 00:43:00,200.082,200.101,200.058,200.075,33100000.0
2005-03-29 00:44:00,200.081,200.104,200.062,200.095,49200001.0
2005-03-29 00:45:00,200.073,200.163,200.066,200.163,26000000.0
2005-03-29 00:46:00,200.12,200.156,200.106,200.113,34700000.0
2005-03-29 00:47:00,200.123,200.156,200.097,200.146,62800000.0
2005-03-29 00:48:00,200.125,200.151,200.113,200.126,63799999.0
2005-03-29 00:49:00,200.121,200.173,200.121,200.16,81600000.0
2005-03-29 00:50:00,200.187,200.187,200.097,200.098,39000000.0
2005-03-29 00:51:00,200.122,200.136,200.099,200.11,57900000.0
2005-03-29 00:52:00,200.116,200.142,200.109,200.12,96400000.0
2005-03-29 00:53:00,200.117,200.152,200.105,200.131,64200000.0
2005-03-29 00:54:00,200.125,200.163,200.12,200.129,33299999.0
2005-03-29 00:55:00,200.118,200.152,200.105,200.138,43000000.0
2005-03-29 00:56:00,200.135,200.169,200.12,200.128,95199999.0
2005-03-29 00:57:00,200.12,200.147,200.095,200.119,48700000.0
2005-03-29 00:58:00,200.121,200.147,200.114,200.147,72700000.0
2005-03-29 00:59:00,200.143,200.144,200.104,200.104,54400000.0
2005-03-29 01:00:00,200.084,200.133,200.084,200.107,35700000.0
2005-03-29 01:01:00,200.076,200.102,200.069,200.08,43900000.0
2005-03-29 01:02:00,200.089,200.089,200.047,200.074,54800000.0
2005-03-29 01:03:00,200.08,200.098,200.073,200.093,16500000.0
2005-03-29 01:04:00,200.097,200.102,200.055,200.055,44700000.0
2005-03-29 01:05:00,200.071,200.086,200.049,200.071,38200000.0
2005-03-29 01:06:00,200.105,200.107,200.078,200.082,41400000.0
2005-03-29 01:07:00,200.089,200.099,200.064,200.066,39900000.0
2005-03-29 01:08:00,200.079,200.099,200.07,200.077,64900000.0
2005-03-29 01:09:00,200.058,200.102,200.053,200.075,44100000.0
2005-03-29 01:10:00,200.086,200.13,200.086,200.116,39800000.0
2005-03-29 01:11:00,200.113,200.126,200.095,200.114,48100000.0
2005-03-29 01:12:00,200.138,200.138,200.082,200.103,40400000.0
2005-03-29 01:13:00,200.133,200.14,200.099,200.115,50800000.0
2005-03-29 01:14:00,200.078,200.111,200.067,200.067,86200000.0
2005-03-29 01:15:00,200.082,200.101,200.063,200.096,75100001.0
2005-03-29 01:16:00,200.083,200.115,200.08,200.081,49600000.0
2005-03-29 01:17:00,200.083,200.129,200.073,200.115,41100000.0
2005-03-29 01:18:00,200.158,200.158,200.114,200.118,41700001.0
2005-03-29 01:19:00,200.14,200.156,200.098,200.122,68900000.0
2005-03-29 01:20:00,200.131,200.149,200.117,200.124,87400000.0
2005-03-29 01:21:00,200.114,200.149,200.097,200.149,49500000.0
2005-03-29 01:22:00,200.139,200.158,200.127,200.128,21600000.0
2005-03-29 01:23:00,200.111,200.145,200.092,200.144,59000001.0
2005-03-29 01:24:00,200.138,200.146,200.096,200.119,42200000.0
2005-03-29 01:25:00,200.119,200.122,200.1,200.122,46700000.0
2005-03-29 01:26:00,200.131,200.157,200.116,200.136,74400000.0
2005-03-29 01:27:00,200.111,200.145,200.089,200.143,44100000.0
2005-03-29 01:28:00,200.146,200.161,200.123,200.123,50700000.0
2005-03-29 01:29:00,200.152,200.165,200.117,200.141,84000000.0
2005-03-29 01:30:00,200.159,200.188,200.143,200.179,57000000.0
2005-03-29 01:31:00,200.188,200.215,200.178,200.215,59000000.0
2005-03-29 01:32:00,200.235,200.247,200.189,200.233,53999999.0
2005-03-29 01:33:00,200.224,200.259,200.215,200.24,58100000.0
2005-03-29 01:34:00,200.188,200.258,200.186,200.251,26500000.0
2005-03-29 01:35:00,200.231,200.256,200.221,200.249,31700000.0
2005-03-29 01:36:00,200.261,200.273,200.234,200.247,82000000.0
2005-03-29 01:37:00,200.264,200.264,200.224,200.242,42500000.0
2005-03-29 01:38:00,200.244,200.288,200.244,200.278,41100000.0
2005-03-29 01:39:00,200.269,200.288,200.242,200.242,55400000.0
2005-03-29 01:40:00,200.252,200.257,200.21,200.21,60800000.0
2005-03-29 01:41:00,200.237,200.248,200.173,200.196,45500000.0
2005-03-29 01:42:00,200.216,200.224,200.197,200.218,77200000.0
2005-03-29 01:43:00,200.224,200.247,200.21,200.224,52500000.0
2005-03-29 01:44:00,200.251,200.258,200.21,200.225,47300000.0
2005-03-29 01:45:00,200.258,200.258,200.205,200.248,80400000.0
2005-03-29 01:46:00,200.234,200.285,200.231,200.241,51600000.0
2005-03-29 01:47:00,200.251,200.298,200.238,200.291,37500000.0
2005-03-29 01:48:00,200.272,200.286,200.242,200.281,86800002.0
2005-03-29 01:49:00,200.294,200.294,200.251,200.256,41200000.0
2005-03-29 01:50:00,200.259,200.285,200.235,200.275,83300001.0
2005-03-29 01:51:00,200.258,200.286,200.254,200.269,66100001.0
2005-03-29 01:52:00,200.263,200.291,200.257,200.28,34699999.0
2005-03-29 01:53:00,200.267,200.299,200.267,200.29,55200000.0
2005-03-29 01:54:00,200.291,200.307,200.259,200.264,38500000.0
2005-03-29 01:55:00,200.264,200.286,200.245,200.247,23100000.0
2005-03-29 01:56:00,200.263,200.263,200.237,200.243,30000000.0
2005-03-29 01:57:00,200.29,200.29,200.221,200.261,91600000.0
2005-03-29 01:58:00,200.259,200.285,200.245,200.259,44600000.0
2005-03-29 01:59:00,200.272,200.297,200.247,200.297,54200001.0
2005-03-29 02:00:00,200.273,200.302,200.268,200.283,63599999.0
2005-03-29 02:01:00,200.249,200.304,200.247,200.273,43000001.0
2005-03-29 02:02:00,200.282,200.286,200.214,200.214,44400000.0
2005-03-29 02:03:00,200.224,200.238,200.201,200.238,32200000.0
2005-03-29 02:04:00,200.216,200.27,200.192,200.255,60900001.0
2005-03-29 02:05:00,200.19,200.274,200.188,200.274,30600000.0
2005-03-29 02:06:00,200.263,200.272,200.248,200.259,28300000.0
2005-03-29 02:07:00,200.246,200.302,200.231,200.302,51600000.0
2005-03-29 02:08:00,200.291,200.295,200.265,200.275,45100000.0
2005-03-29 02:09:00,200.251,200.285,200.241,200.285,24000000.0
2005-03-29 02:10:00,200.207,200.298,200.207,200.298,78000001.0
2005-03-29 02:11:00,200.265,200.309,200.26,200.277,94399999.0
2005-03-29 02:12:00,200.312,200.312,200.253,200.307,46400000.0
2005-03-29 02:13:00,200.269,200.311,200.269,200.292,61699999.0
2005-03-29 02:14:00,200.297,200.324,200.27,200.287,81599999.0
2005-03-29 02:15:00,200.319,200.325,200.306,200.325,60400001.0
2005-03-29 02:16:00,200.319,200.388,200.311,200.384,56900001.0
2005-03-29 02:17:00,200.368,200.423,200.345,200.412,43900000.0
2005-03-29 02:18:00,200.403,200.419,200.366,200.386,49200000.0
2005-03-29 02:19:00,200.38,200.404,200.35,200.361,39600000.0
2005-03-29 02:20:00,200.382,200.4,200.376,200.392,41200000.0
2005-03-29 02:21:00,200.393,200.393,200.333,200.337,54600001.0
2005-03-29 02:22:00,200.319,200.377,200.318,200.344,41700000.0
2005-03-29 02:23:00,200.33,200.34,200.305,200.318,61900001.0
2005-03-29 02:24:00,200.337,200.357,200.309,200.321,52699999.0
2005-03-29 02:25:00,200.339,200.339,200.302,200.333,60800000.0
2005-03-29 02:26:00,200.342,200.343,200.32,200.332,100299999.0
2005-03-29 02:27:00,200.337,200.36,200.32,200.347,63000000.0
2005-03-29 02:28:00,200.312,200.382,200.312,200.382,43400000.0
2005-03-29 02:29:00,200.387,200.392,200.353,200.368,49300000.0
2005-03-29 02:30:00,200.366,200.423,200.364,200.389,55700000.0
2005-03-29 02:31:00,200.4,200.4,200.33,200.334,58800000.0
2005-03-29 02:32:00,200.346,200.396,200.327,200.374,43200000.0
2005-03-29 02:33:00,200.398,200.416,200.359,200.36,38200000.0
2005-03-29 02:34:00,200.386,200.392,200.358,200.38,69699999.0
2005-03-29 02:35:00,200.379,200.389,200.353,200.368,56000000.0
2005-03-29 02:36:00,200.429,200.436,200.368,200.374,71300000.0
2005-03-29 02:37:00,200.414,200.419,200.367,200.399,92300000.0
2005-03-29 02:38:00,200.365,200.376,200.344,200.364,74700000.0
2005-03-29 02:39:00,200.353,200.412,200.345,200.406,61500001.0
2005-03-29 02:40:00,200.402,200.411,200.377,200.377,68500000.0
2005-03-29 02:41:00,200.401,200.429,200.377,200.408,45200000.0
2005-03-29 02:42:00,200.379,200.402,200.363,200.377,55000000.0
2005-03-29 02:43:00,200.372,200.375,200.36,200.366,28700000.0
2005-03-29 02:44:00,200.334,200.391,200.334,200.375,56900000.0
2005-03-29 02:45:00,200.364,200.364,200.315,200.334,45499999.0
2005-03-29 02:46:00,200.332,200.346,200.293,200.305,45599999.0
2005-03-29 02:47:00,200.314,200.342,200.269,200.307,43100001.0
2005-03-29 02:48:00,200.307,200.348,200.295,200.311,65900000.0
2005-03-29 02:49:00,200.329,200.351,200.278,200.302,51400000.0
2005-03-29 02:50:00,200.292,200.323,200.268,200.268,105100001.0
2005-03-29 02:51:00,200.272,200.282,200.218,200.249,28400000.0
2005-03-29 02:52:00,200.247,200.283,200.197,200.207,82000001.0
2005-03-29 02:53:00,200.237,200.284,200.219,200.275,77599999.0
2005-03-29 02:54:00,200.282,200.31,200.263,200.309,31700000.0
2005-03-29 02:55:00,200.293,200.321,200.265,200.299,39200000.0
2005-03-29 02:56:00,200.291,200.312,200.262,200.309,63800000.0
2005-03-29 02:57:00,200.352,200.378,200.328,200.372,27600000.0
2005-03-29 02:58:00,200.368,200.404,200.359,200.4,49000000.0
2005-03-29 02:59:00,200.354,200.38,200.317,200.341,57699999.0
2005-03-29 03:00:00,200.37,200.373,200.326,200.366,67900000.0
2005-03-29 03:01:00,200.368,200.385,200.332,200.362,42200000.0
2005-03-29 03:02:00,200.373,200.398,200.356,200.385,64700001.0
2005-03-29 03:03:00,200.376,200.399,200.358,200.388,71599999.0
2005-03-29 03:04:00,200.374,200.393,200.361,200.375,43500000.0
2005-03-29 03:05:00,200.368,200.415,200.36,200.383,36200000.0
2005-03-29 03:06:00,200.388,200.411,200.342,200.356,41300000.0
2005-03-29 03:07:00,200.343,200.378,200.337,200.365,47700000.0
2005-03-29 03:08:00,200.372,200.375,200.335,200.357,42000000.0
2005-03-29 03:09:00,200.352,200.383,200.331,200.356,35200000.0
2005-03-29 03:10:00,200.371,200.417,200.369,200.397,62099999.0
2005-03-29 03:11:00,200.406,200.406,200.365,200.365,73500000.0
2005-03-29 03:12:00,200.359,200.377,200.338,200.355,60900000.0
2005-03-29 03:13:00,200.308,200.346,200.297,200.338,50400000.0
2005-03-29 03:14:00,200.31,200.373,200.3,200.352,68500000.0
2005-03-29 03:15:00,200.347,200.347,200.265,200.282,41200000.0
2005-03-29 03:16:00,200.277,200.284,200.25,200.267,26600000.0
2005-03-29 03:17:00,200.306,200.312,200.245,200.295,70400000.0
2005-03-29 03:18:00,200.283,200.321,200.277,200.295,57200000.0
2005-03-29 03:19:00,200.274,200.316,200.259,200.3,55000000.0
2005-03-29 03:20:00,200.272,200.289,200.232,200.244,44200001.0
2005-03-29 03:21:00,200.246,200.263,200.215,200.223,73000000.0
2005-03-29 03:22:00,200.221,200.225,200.167,200.177,32700000.0
2005-03-29 03:23:00,200.183,200.221,200.161,200.206,70000000.0
2005-03-29 03:24:00,200.25,200.276,200.211,200.262,51100000.0
2005-03-29 03:25:00,200.262,200.262,200.219,200.226,32500000.0
2005-03-29 03:26:00,200.242,200.259,200.197,200.203,42700001.0
2005-03-29 03:27:00,200.198,200.254,200.198,200.242,30600000.0
2005-03-29 03:28:00,200.224,200.224,200.196,200.199,38300000.0
2005-03-29 03:29:00,200.207,200.207,200.145,200.145,27200000.0
2005-03-29 03:30:00,200.144,200.163,200.115,200.126,17200000.0
2005-03-29 03:31:00,200.136,200.151,200.117,200.129,24800000.0
2005-03-29 03:32:00,200.124,200.139,200.105,200.11,47000000.0
2005-03-29 03:33:00,200.132,200.147,200.094,200.123,48200000.0
2005-03-29 03:34:00,200.123,200.154,200.11,200.15,76899999.0
2005-03-29 03:35:00,200.135,200.19,200.135,200.174,58200000.0
2005-03-29 03:36:00,200.227,200.242,200.186,200.186,28600000.0
2005-03-29 03:37:00,200.221,200.221,200.15,200.15,32300000.0
2005-03-29 03:38:00,200.17,200.181,200.154,200.17,28700000.0
2005-03-29 03:39:00,200.233,200.237,200.189,200.215,66399999.0
2005-03-29 03:40:00,200.213,200.238,200.196,200.238,44600000.0
2005-03-29 03:41:00,200.197,200.228,200.168,200.17,64300000.0
2005-03-29 03:42:00,200.185,200.228,200.168,200.212,81800000.0
2005-03-29 03:43:00,200.26,200.3,200.227,200.266,28900000.0
2005-03-29 03:44:00,200.297,200.302,200.21,200.215,45300000.0
2005-03-29 03:45:00,200.215,200.236,200.206,200.223,53800001.0
2005-03-29 03:46:00,200.217,200.235,200.147,200.21,48200000.0
2005-03-29 03:47:00,200.209,200.246,200.179,200.216,96500000.0
2005-03-29 03:48:00,200.178,200.2,200.166,200.2,40300000.0
2005-03-29 03:49:00,200.183,200.229,200.176,200.229,27700000.0
2005-03-29 03:50:00,200.198,200.247,200.185,200.242,47300000.0
2005-03-29 03:51:00,200.2,200.248,200.19,200.233,43400000.0
2005-03-29 03:52:00,200.221,200.286,200.221,200.275,59200000.0
2005-03-29 03:53:00,200.263,200.313,200.252,200.289,41900000.0
2005-03-29 03:54:00,200.276,200.312,200.27,200.305,67399999.0
2005-03-29 03:55:00,200.327,200.327,200.233,200.246,36200000.0
2005-03-29 03:56:00,200.248,200.299,200.234,200.294,33800000.0
2005-03-29 03:57:00,200.282,200.289,200.192,200.203,41500000.0
2005-03-29 03:58:00,200.223,200.228,200.201,200.211,63800000.0
2005-03-29 03:59:00,200.162,200.202,200.159,200.178,51399998.0
2005-03-29 04:00:00,200.188,200.188,200.145,200.15,42800001.0
2005-03-29 04:01:00,200.134,200.165,200.131,200.151,54300000.0
2005-03-29 04:02:00,200.147,200.169,200.115,200.143,56800000.0
2005-03-29 04:03:00,200.182,200.189,200.125,200.125,59900000.0
2005-03-29 04:04:00,200.157,200.166,200.125,200.129,28100000.0
2005-03-29 04:05:00,200.134,200.142,200.091,200.125,59600000.0
2005-03-29 04:06:00,200.118,200.127,200.036,200.036,51500000.0
2005-03-29 04:07:00,200.076,200.081,200.043,200.043,51500000.0
2005-03-29 04:08:00,200.057,200.088,200.037,200.088,96400001.0
2005-03-29 04:09:00,200.06,200.108,200.045,200.055,52499999.0
2005-03-29 04:10:00,200.097,200.105,200.053,200.099,65299999.0
2005-03-29 04:11:00,200.058,200.115,200.046,200.088,58999999.0
2005-03-29 04:12:00,200.091,200.124,200.071,200.113,32100000.0
2005-03-29 04:13:00,200.138,200.157,200.111,200.124,67900000.0
2005-03-29 04:14:00,200.085,200.152,200.085,200.137,76600001.0
2005-03-29 04:15:00,200.157,200.188,200.126,200.188,80599999.0
2005-03-29 04:16:00,200.162,200.177,200.132,200.137,96099999.0
2005-03-29 04:17:00,200.167,200.174,200.137,200.147,50000000.0
2005-03-29 04:18:00,200.143,200.155,200.116,200.116,26100000.0
2005-03-29 04:19:00,200.113,200.155,200.109,200.155,41900001.0
2005-03-29 04:20:00,200.154,200.164,200.117,200.129,47900000.0
2005-03-29 04:21:00,200.152,200.161,200.13,200.161,55600000.0
2005-03-29 04:22:00,200.144,200.159,200.126,200.142,31000000.0
2005-03-29 04:23:00,200.137,200.177,200.103,200.177,48699999.0
2005-03-29 04:24:00,200.122,200.152,200.098,200.152,78600000.0
2005-03-29 04:25:00,200.142,200.153,200.114,200.129,20600000.0
2005-03-29 04:26:00,200.126,200.146,200.106,200.134,41100000.0
2005-03-29 04:27:00,200.112,200.157,200.099,200.153,63700000.0
2005-03-29 04:28:00,200.134,200.16,200.127,200.149,51699999.0
2005-03-29 04:29:00,200.13,200.154,200.119,200.12,41900000.0
2005-03-29 04:30:00,200.175,200.177,200.147,200.169,58600001.0
2005-03-29 04:31:00,200.15,200.168,200.129,200.165,46200000.0
2005-03-29 04:32:00,200.122,200.156,200.101,200.144,50700000.0
2005-03-29 04:33:00,200.146,200.17,200.118,200.118,33100000.0
2005-03-29 04:34:00,200.159,200.168,200.145,200.154,38700000.0
2005-03-29 04:35:00,200.167,200.173,200.124,200.14,64900000.0
2005-03-29 04:36:00,200.173,200.173,200.116,200.134,62600001.0
2005-03-29 04:37:00,200.14,200.165,200.108,200.165,39400000.0
2005-03-29 04:38:00,200.163,200.181,200.119,200.119,26000000.0
2005-03-29 04:39:00,200.179,200.197,200.175,200.197,46700000.0
2005-03-29 04:40:00,200.161,200.174,200.138,200.167,40000001.0
2005-03-29 04:41:00,200.144,200.167,200.133,200.141,66199999.0
2005-03-29 04:42:00,200.15,200.158,200.122,200.14,75200000.0
2005-03-29 04:43:00,200.167,200.174,200.126,200.147,26400000.0
2005-03-29 04:44:00,200.14,200.163,200.115,200.163,75000001.0
2005-03-29 04:45:00,200.136,200.174,200.134,200.156,38900000.0
2005-03-29 04:46:00,200.145,200.148,200.123,200.123,47100000.0
2005-03-29 04:47:00,200.167,200.179,200.119,200.133,58300001.0
2005-03-29 04:48:00,200.174,200.179,200.106,200.14,58200000.0
2005-03-29 04:49:00,200.167,200.167,200.076,200.081,37100000.0
2005-03-29 04:50:00,200.165,200.191,200.119,200.166,79400000.0
2005-03-29 04:51:00,200.175,200.206,200.139,200.18,57000000.0
2005-03-29 04:52:00,200.189,200.201,200.094,200.154,72400000.0
2005-03-29 04:53:00,200.137,200.2,200.101,200.101,66599999.0
2005-03-29 04:54:00,200.152,200.165,200.12,200.152,42900000.0
2005-03-29 04:55:00,200.111,200.121,200.074,200.112,65500002.0
2005-03-29 04:56:00,200.115,200.182,200.106,200.118,63899999.0
2005-03-29 04:57:00,200.167,200.167,200.144,200.146,88799999.0
2005-03-29 04:58:00,200.139,200.153,200.057,200.081,61500000.0
2005-03-29 04:59:00,200.097,200.112,200.039,200.05,66600000.0
2005-03-29 05:00:00,200.033,200.072,200.021,200.047,54200000.0
2005-03-29 05:01:00,200.007,200.062,200.007,200.048,50400000.0
2005-03-29 05:02:00,200.044,200.108,200.044,200.085,54299999.0
2005-03-29 05:03:00,200.061,200.076,200.054,200.065,48100000.0
2005-03-29 05:04:00,200.058,200.104,200.04,200.104,39300000.0
2005-03-29 05:05:00,200.091,200.091,200.004,200.018,32900000.0
2005-03-29 05:06:00,200.011,200.045,200.004,200.023,52900000.0
2005-03-29 05:07:00,200.048,200.095,200.031,200.068,81199999.0
2005-03-29 05:08:00,200.066,200.104,200.055,200.075,66700000.0
2005-03-29 05:09:00,200.122,200.184,200.113,200.163,54600000.0
2005-03-29 05:10:00,200.167,200.221,200.146,200.203,67500000.0
2005-03-29 05:11:00,200.217,200.217,200.134,200.176,51500000.0
2005-03-29 05:12:00,200.199,200.217,200.179,200.204,53400000.0
2005-03-29 05:13:00,200.2,200.222,200.15,200.15,103600001.0
2005-03-29 05:14:00,200.143,200.186,200.13,200.148,53600000.0
2005-03-29 05:15:00,200.141,200.176,200.132,200.151,33900000.0
2005-03-29 05:16:00,200.143,200.203,200.134,200.195,44400000.0
2005-03-29 05:17:00,200.177,200.182,200.114,200.116,47000000.0
2005-03-29 05:18:00,200.149,200.16,200.104,200.119,38200000.0
2005-03-29 05:19:00,200.144,200.167,200.127,200.16,49400001.0
2005-03-29 05:20:00,200.145,200.19,200.145,200.178,49499999.0
2005-03-29 05:21:00,200.183,200.202,200.128,200.128,44000000.0
2005-03-29 05:22:00,200.135,200.157,200.117,200.138,40600000.0
2005-03-29 05:23:00,200.143,200.175,200.128,200.167,79000000.0
2005-03-29 05:24:00,200.17,200.17,200.096,200.108,60000000.0
2005-03-29 05:25:00,200.121,200.137,200.096,200.112,32900000.0
2005-03-29 05:26:00,200.088,200.148,200.071,200.142,40400000.0
2005-03-29 05:27:00,200.162,200.162,200.105,200.111,26200000.0
2005-03-29 05:28:00,200.112,200.128,200.088,200.119,49400000.0
2005-03-29 05:29:00,200.099,200.128,200.092,200.111,58600000.0
2005-03-29 05:30:00,200.159,200.178,200.138,200.159,55000000.0
2005-03-29 05:31:00,200.145,200.171,200.125,200.155,41400000.0
2005-03-29 05:32:00,200.158,200.178,200.137,200.145,54100000.0
2005-03-29 05:33:00,200.144,200.196,200.13,200.188,40300000.0
2005-03-29 05:34:00,200.168,200.178,200.129,200.129,54800001.0
2005-03-29 05:35:00,200.17,200.193,200.151,200.164,48800000.0
2005-03-29 05:36:00,200.158,200.181,200.143,200.159,56700000.0
2005-03-29 05:37:00,200.166,200.18,200.137,200.155,32400000.0
2005-03-29 05:38:00,200.147,200.165,200.136,200.15,78599999.0
2005-03-29 05:39:00,200.154,200.162,200.124,200.125,53100001.0
2005-03-29 05:40:00,200.148,200.194,200.148,200.187,49599999.0
2005-03-29 05:41:00,200.168,200.202,200.16,200.19,77500000.0
2005-03-29 05:42:00,200.171,200.175,200.142,200.173,27100000.0
2005-03-29 05:43:00,200.15,200.16,200.122,200.135,37800000.0
2005-03-29 05:44:00,200.141,200.166,200.114,200.166,47400000.0
2005-03-29 05:45:00,200.188,200.189,200.138,200.139,85100001.0
2005-03-29 05:46:00,200.144,200.18,200.116,200.18,83600001.0
2005-03-29 05:47:00,200.181,200.181,200.13,200.172,25500000.0
2005-03-29 05:48:00,200.188,200.204,200.164,200.177,58900001.0
2005-03-29 05:49:00,200.233,200.236,200.198,200.23,39100000.0
2005-03-29 05:50:00,200.222,200.245,200.217,200.232,76300000.0
2005-03-29 05:51:00,200.273,200.291,200.215,200.215,31100000.0
2005-03-29 05:52:00,200.258,200.285,200.23,200.268,46600000.0
2005-03-29 05:53:00,200.238,200.27,200.221,200.244,57200000.0
2005-03-29 05:54:00,200.254,200.254,200.216,200.249,66600000.0
2005-03-29 05:55:00,200.216,200.26,200.216,200.231,27000000.0
2005-03-29 05:56:00,200.217,200.28,200.199,200.265,68300000.0
2005-03-29 05:57:00,200.301,200.301,200.244,200.264,35300000.0
2005-03-29 05:58:00,200.284,200.284,200.224,200.234,55100000.0
2005-03-29 05:59:00,200.222,200.27,200.193,200.249,73700000.0
2005-03-29 06:00:00,200.273,200.308,200.252,200.271,59300000.0
2005-03-29 06:01:00,200.287,200.311,200.246,200.246,75000000.0
2005-03-29 06:02:00,200.266,200.306,200.259,200.29,38400000.0
2005-03-29 06:03:00,200.272,200.303,200.261,200.279,38500000.0
2005-03-29 06:04:00,200.273,200.324,200.261,200.304,48800000.0
2005-03-29 06:05:00,200.319,200.323,200.252,200.283,22800000.0
2005-03-29 06:06:00,200.312,200.33,200.293,200.326,69700000.0
2005-03-29 06:07:00,200.312,200.354,200.294,200.316,41600000.0
2005-03-29 06:08:00,200.319,200.331,200.3,200.314,60300000.0
2005-03-29 06:09:00,200.304,200.338,200.302,200.325,43300000.0
2005-03-29 06:10:00,200.334,200.365,200.326,200.343,48000000.0
2005-03-29 06:11:00,200.336,200.354,200.3,200.31,39100000.0
2005-03-29 06:12:00,200.327,200.327,200.26,200.277,52900000.0
2005-03-29 06:13:00,200.227,200.294,200.227,200.28,62900000.0
2005-03-29 06:14:00,200.269,200.291,200.245,200.281,42900000.0
2005-03-29 06:15:00,200.245,200.31,200.24,200.31,25900000.0
2005-03-29 06:16:00,200.293,200.312,200.239,200.283,43900000.0
2005-03-29 06:17:00,200.263,200.282,200.24,200.273,60700001.0
2005-03-29 06:18:00,200.274,200.277,200.244,200.273,55100000.0
2005-03-29 06:19:00,200.266,200.287,200.228,200.269,42500000.0
2005-03-29 06:20:00,200.29,200.299,200.241,200.299,44899999.0
2005-03-29 06:21:00,200.302,200.311,200.268,200.268,79799998.0
2005-03-29 06:22:00,200.272,200.292,200.248,200.248,16900000.0
2005-03-29 06:23:00,200.31,200.312,200.27,200.303,64500001.0
2005-03-29 06:24:00,200.281,200.317,200.277,200.297,69000000.0
2005-03-29 06:25:00,200.31,200.325,200.294,200.307,69300001.0
2005-03-29 06:26:00,200.304,200.36,200.304,200.36,53600000.0
2005-03-29 06:27:00,200.332,200.352,200.301,200.323,43600000.0
2005-03-29 06:28:00,200.307,200.307,200.258,200.269,57699999.0
2005-03-29 06:29:00,200.263,200.312,200.245,200.301,37900000.0
2005-03-29 06:30:00,200.299,200.308,200.248,200.256,36500000.0
2005-03-29 06:31:00,200.279,200.289,200.245,200.26,43300000.0
2005-03-29 06:32:00,200.273,200.299,200.226,200.251,41000000.0
2005-03-29 06:33:00,200.291,200.302,200.251,200.251,46300000.0
2005-03-29 06:34:00,200.264,200.264,200.226,200.227,21500000.0
2005-03-29 06:35:00,200.244,200.272,200.233,200.245,42900000.0
2005-03-29 06:36:00,200.257,200.26,200.225,200.225,31200000.0
2005-03-29 06:37:00,200.25,200.266,200.218,200.241,47400000.0
2005-03-29 06:38:00,200.244,200.261,200.227,200.245,42800000.0
2005-03-29 06:39:00,200.195,200.265,200.195,200.259,34800000.0
2005-03-29 06:40:00,200.208,200.259,200.198,200.242,56900001.0
2005-03-29 06:41:00,200.219,200.255,200.207,200.255,96900000.0
2005-03-29 06:42:00,200.245,200.258,200.241,200.251,104300000.0
2005-03-29 06:43:00,200.246,200.28,200.221,200.265,38200000.0
2005-03-29 06:44:00,200.273,200.284,200.24,200.268,30400000.0
2005-03-29 06:45:00,200.262,200.267,200.216,200.229,85199998.0
2005-03-29 06:46:00,200.172,200.245,200.172,200.214,76400000.0
2005-03-29 06:47:00,200.213,200.224,200.191,200.203,61700000.0
2005-03-29 06:48:00,200.217,200.222,200.181,200.205,64300000.0
2005-03-29 06:49:00,200.201,200.224,200.192,200.214,31600000.0
2005-03-29 06:50:00,200.194,200.223,200.182,200.223,45700000.0
2005-03-29 06:51:00,200.239,200.239,200.149,200.153,98199999.0
2005-03-29 06:52:00,200.153,200.189,200.15,200.185,52300000.0
2005-03-29 06:53:00,200.194,200.214,200.183,200.199,39300000.0
2005-03-29 06:54:00,200.196,200.232,200.185,200.217,33000000.0
2005-03-29 06:55:00,200.219,200.231,200.175,200.194,25100000.0
2005-03-29 06:56:00,200.211,200.25,200.181,200.25,25200000.0
2005-03-29 06:57:00,200.241,200.256,200.215,200.222,52900000.0
2005-03-29 06:58:00,200.188,200.216,200.185,200.209,42700000.0
2005-03-29 06:59:00,200.211,200.231,200.198,200.23,49000000.0
2005-03-29 07:00:00,200.231,200.263,200.216,200.25,46200000.0
2005-03-29 07:01:00,200.23,200.255,200.219,200.252,48000000.0
2005-03-29 07:02:00,200.22,200.257,200.193,200.249,58500001.0
2005-03-29 07:03:00,200.203,200.224,200.189,200.215,39200000.0
2005-03-29 07:04:00,200.184,200.228,200.182,200.182,67100000.0
2005-03-29 07:05:00,200.206,200.219,200.161,200.211,70200000.0
2005-03-29 07:06:00,200.237,200.245,200.171,200.196,49100000.0
2005-03-29 07:07:00,200.207,200.214,200.158,200.18,46899999.0
2005-03-29 07:08:00,200.182,200.184,200.156,200.17,65100000.0
2005-03-29 07:09:00,200.203,200.211,200.163,200.163,62000000.0
2005-03-29 07:10:00,200.151,200.214,200.141,200.188,34700000.0
2005-03-29 07:11:00,200.176,200.194,200.16,200.169,68199998.0
2005-03-29 07:12:00,200.204,200.204,200.146,200.173,52099999.0
2005-03-29 07:13:00,200.156,200.174,200.126,200.148,24200000.0
2005-03-29 07:14:00,200.098,200.179,200.094,200.165,48600000.0
2005-03-29 07:15:00,200.165,200.211,200.151,200.193,41400000.0
2005-03-29 07:16:00,200.178,200.233,200.171,200.219,82000000.0
2005-03-29 07:17:00,200.209,200.236,200.189,200.197,54600000.0
2005-03-29 07:18:00,200.231,200.248,200.21,200.223,69800001.0
2005-03-29 07:19:00,200.244,200.244,200.205,200.238,71400000.0
2005-03-29 07:20:00,200.243,200.244,200.206,200.224,65100000.0
2005-03-29 07:21:00,200.212,200.223,200.179,200.198,66700001.0
2005-03-29 07:22:00,200.209,200.22,200.186,200.198,24200000.0
2005-03-29 07:23:00,200.186,200.216,200.166,200.208,64300000.0
2005-03-29 07:24:00,200.194,200.21,200.186,200.187,86999999.0
2005-03-29 07:25:00,200.188,200.224,200.188,200.224,62600000.0
2005-03-29 07:26:00,200.239,200.239,200.191,200.224,54100001.0
2005-03-29 07:27:00,200.21,200.246,200.194,200.235,29100000.0
2005-03-29 07:28:00,200.222,200.246,200.19,200.246,101200000.0
2005-03-29 07:29:00,200.264,200.264,200.188,200.257,108000000.0
2005-03-29 07:30:00,200.244,200.262,200.227,200.257,44400000.0
2005-03-29 07:31:00,200.254,200.265,200.217,200.244,87100001.0
2005-03-29 07:32:00,200.229,200.288,200.224,200.288,31700000.0
2005-03-29 07:33:00,200.271,200.288,200.254,200.26,29300000.0
2005-03-29 07:34:00,200.282,200.295,200.222,200.222,30700000.0
2005-03-29 07:35:00,200.231,200.273,200.217,200.273,39000000.0
2005-03-29 07:36:00,200.277,200.286,200.254,200.269,57400001.0
2005-03-29 07:37:00,200.268,200.32,200.268,200.293,47000000.0
2005-03-29 07:38:00,200.274,200.316,200.27,200.295,40500001.0
2005-03-29 07:39:00,200.253,200.309,200.245,200.298,69500000.0
2005-03-29 07:40:00,200.31,200.318,200.225,200.226,30000000.0
2005-03-29 07:41:00,200.283,200.29,200.241,200.25,75899999.0
2005-03-29 07:42:00,200.26,200.288,200.239,200.28,28200000.0
2005-03-29 07:43:00,200.282,200.295,200.242,200.245,40800000.0
2005-03-29 07:44:00,200.268,200.287,200.246,200.255,42200000.0
2005-03-29 07:45:00,200.271,200.281,200.248,200.259,75400001.0
2005-03-29 07:46:00,200.245,200.289,200.245,200.287,27300000.0
2005-03-29 07:47:00,200.274,200.277,200.227,200.232,75099999.0
2005-03-29 07:48:00,200.231,200.27,200.231,200.266,54099999.0
2005-03-29 07:49:00,200.286,200.286,200.223,200.225,47600001.0
2005-03-29 07:50:00,200.249,200.255,200.232,200.249,41900000.0
2005-03-29 07:51:00,200.234,200.235,200.186,200.193,43100000.0
2005-03-29 07:52:00,200.215,200.248,200.202,200.202,55300000.0
2005-03-29 07:53:00,200.227,200.235,200.222,200.234,56500001.0
2005-03-29 07:54:00,200.208,200.233,200.196,200.224,51800000.0
2005-03-29 07:55:00,200.207,200.245,200.207,200.242,64200000.0
2005-03-29 07:56:00,200.268,200.272,200.191,200.194,52700000.0
2005-03-29 07:57:00,200.199,200.23,200.194,200.212,72900000.0
2005-03-29 07:58:00,200.209,200.243,200.201,200.22,82200000.0
2005-03-29 07:59:00,200.21,200.21,200.173,200.194,69700000.0
2005-03-29 08:00:00,200.189,200.229,200.186,200.209,42100000.0
2005-03-29 08:01:00,200.208,200.233,200.197,200.202,59500000.0
2005-03-29 08:02:00,200.213,200.289,200.213,200.257,25000000.0
2005-03-29 08:03:00,200.273,200.296,200.247,200.263,65999999.0
2005-03-29 08:04:00,200.241,200.287,200.234,200.272,24500000.0
2005-03-29 08:05:00,200.255,200.286,200.215,200.266,81700000.0
2005-03-29 08:06:00,200.302,200.302,200.272,200.295,30900001.0
2005-03-29 08:07:00,200.273,200.301,200.259,200.285,36300000.0
2005-03-29 08:08:00,200.28,200.345,200.266,200.316,70100001.0
2005-03-29 08:09:00,200.338,200.351,200.308,200.343,50400000.0
2005-03-29 08:10:00,200.378,200.38,200.32,200.341,43500000.0
2005-03-29 08:11:00,200.353,200.36,200.321,200.344,38199999.0
2005-03-29 08:12:00,200.338,200.392,200.326,200.359,42000000.0
2005-03-29 08:13:00,200.346,200.364,200.331,200.364,57900000.0
2005-03-29 08:14:00,200.348,200.388,200.337,200.376,60100000.0
2005-03-29 08:15:00,200.357,200.388,200.333,200.359,33900000.0
2005-03-29 08:16:00,200.369,200.374,200.332,200.337,28300000.0
2005-03-29 08:17:00,200.358,200.371,200.329,200.358,57600001.0
2005-03-29 08:18:00,200.38,200.386,200.332,200.332,78900001.0
2005-03-29 08:19:00,200.321,200.335,200.299,200.317,60300000.0
2005-03-29 08:20:00,200.32,200.33,200.287,200.3,54400000.0
2005-03-29 08:21:00,200.312,200.325,200.298,200.319,50800000.0
2005-03-29 08:22:00,200.305,200.341,200.305,200.33,81500000.0
2005-03-29 08:23:00,200.345,200.379,200.34,200.343,60600000.0
2005-03-29 08:24:00,200.341,200.364,200.315,200.359,31900000.0
2005-03-29 08:25:00,200.326,200.345,200.307,200.325,53999999.0
2005-03-29 08:26:00,200.322,200.339,200.295,200.312,52899999.0
2005-03-29 08:27:00,200.325,200.347,200.321,200.34,97499998.0
2005-03-29 08:28:00,200.321,200.352,200.311,200.34,67100001.0
2005-03-29 08:29:00,200.327,200.397,200.327,200.384,27400000.0
2005-03-29 08:30:00,200.359,200.388,200.335,200.375,80300000.0
2005-03-29 08:31:00,200.369,200.369,200.293,200.302,43500000.0
2005-03-29 08:32:00,200.313,200.34,200.3,200.322,55999999.0
2005-03-29 08:33:00,200.383,200.393,200.318,200.361,93399999.0
2005-03-29 08:34:00,200.358,200.391,200.348,200.39,63699999.0
2005-03-29 08:35:00,200.374,200.399,200.36,200.368,30400001.0
2005-03-29 08:36:00,200.386,200.404,200.351,200.404,38200000.0
2005-03-29 08:37:00,200.377,200.392,200.357,200.378,66500000.0
2005-03-29 08:38:00,200.367,200.396,200.355,200.381,77799999.0
2005-03-29 08:39:00,200.363,200.415,200.352,200.405,58300000.0
2005-03-29 08:40:00,200.365,200.383,200.324,200.34,43600000.0
2005-03-29 08:41:00,200.297,200.323,200.288,200.292,53899999.0
2005-03-29 08:42:00,200.312,200.316,200.27,200.29,113300001.0
2005-03-29 08:43:00,200.265,200.287,200.23,200.23,70400000.0
2005-03-29 08:44:00,200.255,200.296,200.234,200.29,92400000.0
2005-03-29 08:45:00,200.308,200.308,200.253,200.26,38700000.0
2005-03-29 08:46:00,200.27,200.302,200.265,200.284,31600000.0
2005-03-29 08:47:00,200.288,200.337,200.28,200.303,74600000.0
2005-03-29 08:48:00,200.279,200.328,200.271,200.314,121099998.0
2005-03-29 08:49:00,200.309,200.374,200.309,200.355,66500002.0
2005-03-29 08:50:00,200.362,200.381,200.342,200.362,31500000.0
2005-03-29 08:51:00,200.353,200.368,200.337,200.36,41499999.0
2005-03-29 08:52:00,200.375,200.421,200.346,200.421,34400000.0
2005-03-29 08:53:00,200.418,200.426,200.32,200.337,24200000.0
2005-03-29 08:54:00,200.325,200.34,200.315,200.328,33500000.0
2005-03-29 08:55:00,200.309,200.317,200.276,200.276,48900001.0
2005-03-29 08:56:00,200.243,200.279,200.235,200.248,48100000.0
2005-03-29 08:57:00,200.23,200.299,200.23,200.274,40700000.0
2005-03-29 08:58:00,200.278,200.299,200.258,200.265,29200000.0
2005-03-29 08:59:00,200.261,200.29,200.232,200.282,59999999.0
2005-03-29 09:00:00,200.275,200.298,200.231,200.234,47000000.0
2005-03-29 09:01:00,200.225,200.251,200.216,200.24,45600000.0
2005-03-29 09:02:00,200.26,200.283,200.227,200.246,28600000.0
2005-03-29 09:03:00,200.256,200.28,200.236,200.28,88200001.0
2005-03-29 09:04:00,200.287,200.296,200.255,200.288,71800000.0
2005-03-29 09:05:00,200.309,200.325,200.279,200.298,66700000.0
2005-03-29 09:06:00,200.302,200.321,200.301,200.308,123300001.0
2005-03-29 09:07:00,200.314,200.314,200.281,200.295,50799999.0
2005-03-29 09:08:00,200.291,200.328,200.291,200.301,59500000.0
2005-03-29 09:09:00,200.307,200.315,200.26,200.26,40400000.0
2005-03-29 09:10:00,200.286,200.299,200.268,200.286,37100000.0
2005-03-29 09:11:00,200.289,200.293,200.231,200.236,62600000.0
2005-03-29 09:12:00,200.233,200.31,200.205,200.31,92800002.0
2005-03-29 09:13:00,200.293,200.363,200.281,200.355,48700000.0
2005-03-29 09:14:00,200.372,200.38,200.343,200.346,56600001.0
2005-03-29 09:15:00,200.343,200.382,200.319,200.333,93200001.0
2005-03-29 09:16:00,200.354,200.376,200.327,200.343,16800000.0
2005-03-29 09:17:00,200.323,200.374,200.316,200.374,47500000.0
2005-03-29 09:18:00,200.385,200.404,200.334,200.343,57500000.0
2005-03-29 09:19:00,200.33,200.416,200.323,200.416,35800000.0
2005-03-29 09:20:00,200.381,200.389,200.354,200.354,76100001.0
2005-03-29 09:21:00,200.358,200.429,200.353,200.422,44000000.0
2005-03-29 09:22:00,200.403,200.416,200.362,200.382,53900000.0
2005-03-29 09:23:00,200.371,200.391,200.358,200.366,35800000.0
2005-03-29 09:24:00,200.377,200.377,200.29,200.34,61000001.0
2005-03-29 09:25:00,200.378,200.398,200.339,200.352,57600001.0
2005-03-29 09:26:00,200.408,200.426,200.362,200.407,44400000.0
2005-03-29 09:27:00,200.445,200.445,200.383,200.402,84100000.0
2005-03-29 09:28:00,200.421,200.421,200.372,200.39,44600000.0
2005-03-29 09:29:00,200.374,200.397,200.333,200.338,49200000.0
2005-03-29 09:30:00,200.335,200.351,200.313,200.322,72900000.0
2005-03-29 09:31:00,200.34,200.354,200.311,200.335,25800000.0
2005-03-29 09:32:00,200.316,200.357,200.31,200.331,44400000.0
2005-03-29 09:33:00,200.346,200.395,200.344,200.385,31400000.0
2005-03-29 09:34:00,200.358,200.403,200.351,200.395,72000000.0
2005-03-29 09:35:00,200.352,200.392,200.331,200.38,80200000.0
2005-03-29 09:36:00,200.37,200.39,200.336,200.355,61900000.0
2005-03-29 09:37:00,200.312,200.387,200.305,200.387,57400000.0
2005-03-29 09:38:00,200.372,200.393,200.312,200.326,69500000.0
2005-03-29 09:39:00,200.329,200.372,200.315,200.345,41700000.0
2005-03-29 09:40:00,200.336,200.367,200.336,200.367,38200000.0
2005-03-29 09:41:00,200.362,200.373,200.295,200.302,57400000.0
2005-03-29 09:42:00,200.325,200.364,200.307,200.361,42600000.0
2005-03-29 09:43:00,200.33,200.345,200.303,200.318,26600000.0
2005-03-29 09:44:00,200.334,200.375,200.32,200.375,52700000.0
2005-03-29 09:45:00,200.385,200.427,200.376,200.427,51200000.0
2005-03-29 09:46:00,200.427,200.427,200.381,200.381,56700000.0
2005-03-29 09:47:00,200.353,200.417,200.352,200.403,56200000.0
2005-03-29 09:48:00,200.38,200.388,200.352,200.359,53300000.0
2005-03-29 09:49:00,200.359,200.395,200.355,200.368,39700000.0
2005-03-29 09:50:00,200.39,200.403,200.345,200.374,57900001.0
2005-03-29 09:51:00,200.427,200.427,200.363,200.368,30200000.0
2005-03-29 09:52:00,200.381,200.396,200.35,200.35,78699999.0
2005-03-29 09:53:00,200.391,200.403,200.339,200.398,58900000.0
2005-03-29 09:54:00,200.438,200.46,200.389,200.428,42000000.0
2005-03-29 09:55:00,200.426,200.456,200.411,200.452,41300000.0
2005-03-29 09:56:00,200.453,200.471,200.429,200.444,61900000.0
2005-03-29 09:57:00,200.439,200.47,200.439,200.448,36700000.0
2005-03-29 09:58:00,200.434,200.468,200.415,200.459,52000001.0
2005-03-29 09:59:00,200.475,200.49,200.443,200.464,86500001.0
2005-03-29 10:00:00,200.448,200.475,200.434,200.441,83000001.0
2005-03-29 10:01:00,200.451,200.471,200.42,200.44,82599998.0
2005-03-29 10:02:00,200.449,200.463,200.418,200.446,56800000.0
2005-03-29 10:03:00,200.423,200.478,200.423,200.474,94000001.0
2005-03-29 10:04:00,200.474,200.524,200.474,200.51,37200000.0
2005-03-29 10:05:00,200.54,200.567,200.513,200.557,51100000.0
2005-03-29 10:06:00,200.585,200.657,200.571,200.657,28300000.0
2005-03-29 10:07:00,200.655,200.664,200.619,200.643,41399999.0
2005-03-29 10:08:00,200.626,200.65,200.604,200.627,38800000.0
2005-03-29 10:09:00,200.61,200.672,200.608,200.669,74000000.0
2005-03-29 10:10:00,200.66,200.71,200.656,200.707,40400000.0
2005-03-29 10:11:00,200.663,200.772,200.663,200.772,38300000.0
2005-03-29 10:12:00,200.724,200.773,200.723,200.773,57000000.0
2005-03-29 10:13:00,200.715,200.755,200.706,200.744,24400000.0
2005-03-29 10:14:00,200.718,200.758,200.703,200.732,47500000.0
2005-03-29 10:15:00,200.7,200.765,200.698,200.765,31200000.0
2005-03-29 10:16:00,200.71,200.752,200.707,200.718,39200000.0
2005-03-29 10:17:00,200.688,200.785,200.688,200.775,48500000.0
2005-03-29 10:18:00,200.731,200.804,200.727,200.771,50800000.0
2005-03-29 10:19:00,200.738,200.824,200.738,200.81,57200001.0
2005-03-29 10:20:00,200.827,200.827,200.779,200.791,58200000.0
2005-03-29 10:21:00,200.772,200.786,200.741,200.759,45200000.0
2005-03-29 10:22:00,200.757,200.773,200.723,200.727,34400000.0
2005-03-29 10:23:00,200.75,200.754,200.708,200.72,69000001.0
2005-03-29 10:24:00,200.711,200.717,200.669,200.698,67500000.0
2005-03-29 10:25:00,200.668,200.706,200.66,200.697,56600000.0
2005-03-29 10:26:00,200.656,200.732,200.656,200.722,55000000.0
2005-03-29 10:27:00,200.686,200.733,200.678,200.704,73500001.0
2005-03-29 10:28:00,200.738,200.738,200.679,200.698,37900000.0
2005-03-29 10:29:00,200.727,200.779,200.71,200.779,50100001.0
2005-03-29 10:30:00,200.79,200.865,200.781,200.863,46500000.0
2005-03-29 10:31:00,200.862,200.886,200.814,200.886,46000000.0
2005-03-29 10:32:00,200.883,200.894,200.802,200.802,53100001.0
2005-03-29 10:33:00,200.792,200.813,200.786,200.788,67300000.0
2005-03-29 10:34:00,200.795,200.856,200.795,200.84,32200000.0
2005-03-29 10:35:00,200.824,200.864,200.811,200.836,54000000.0
2005-03-29 10:36:00,200.821,200.878,200.813,200.842,72699999.0
2005-03-29 10:37:00,200.823,200.838,200.818,200.825,79399999.0
2005-03-29 10:38:00,200.798,200.859,200.795,200.832,67599999.0
2005-03-29 10:39:00,200.824,200.87,200.814,200.87,60400000.0
2005-03-29 10:40:00,200.869,200.876,200.811,200.827,79700000.0
2005-03-29 10:41:00,200.859,200.859,200.799,200.821,58700000.0
2005-03-29 10:42:00,200.829,200.839,200.811,200.826,63700001.0
2005-03-29 10:43:00,200.829,200.837,200.81,200.823,80300000.0
2005-03-29 10:44:00,200.817,200.851,200.801,200.84,54000000.0
2005-03-29 10:45:00,200.872,200.883,200.842,200.883,86600000.0
2005-03-29 10:46:00,200.848,200.911,200.848,200.895,62200000.0
2005-03-29 10:47:00,200.881,200.919,200.866,200.914,66500000.0
2005-03-29 10:48:00,200.909,200.909,200.866,200.866,62000000.0
2005-03-29 10:49:00,200.84,200.902,200.824,200.879,33400000.0
2005-03-29 10:50:00,200.848,200.865,200.817,200.847,35500000.0
2005-03-29 10:51:00,200.827,200.827,200.782,200.784,56300000.0
2005-03-29 10:52:00,200.761,200.812,200.747,200.802,43799999.0
2005-03-29 10:53:00,200.761,200.788,200.75,200.75,42600000.0
2005-03-29 10:54:00,200.733,200.749,200.712,200.722,39200000.0
2005-03-29 10:55:00,200.745,200.745,200.698,200.72,27800000.0
2005-03-29 10:56:00,200.711,200.725,200.682,200.718,62199999.0
2005-03-29 10:57:00,200.722,200.737,200.702,200.72,40700000.0
2005-03-29 10:58:00,200.709,200.731,200.693,200.72,80899998.0
2005-03-29 10:59:00,200.694,200.718,200.684,200.713,69900000.0
2005-03-29 11:00:00,200.717,200.724,200.658,200.702,64800001.0
2005-03-29 11:01:00,200.725,200.729,200.679,200.694,57700000.0
2005-03-29 11:02:00,200.714,200.717,200.68,200.687,31100000.0
2005-03-29 11:03:00,200.673,200.689,200.644,200.651,45100000.0
2005-03-29 11:04:00,200.657,200.696,200.635,200.687,57500001.0
2005-03-29 11:05:00,200.661,200.687,200.661,200.67,78500001.0
2005-03-29 11:06:00,200.683,200.706,200.663,200.706,46700000.0
2005-03-29 11:07:00,200.68,200.695,200.638,200.638,55000000.0
2005-03-29 11:08:00,200.664,200.702,200.65,200.685,23800000.0
2005-03-29 11:09:00,200.696,200.696,200.664,200.689,20000000.0
2005-03-29 11:10:00,200.679,200.713,200.662,200.709,42200000.0
2005-03-29 11:11:00,200.677,200.706,200.664,200.676,33500000.0
2005-03-29 11:12:00,200.665,200.683,200.638,200.64,50099999.0
2005-03-29 11:13:00,200.68,200.696,200.653,200.66,83500002.0
2005-03-29 11:14:00,200.694,200.711,200.634,200.634,41000000.0
2005-03-29 11:15:00,200.722,200.722,200.635,200.635,63200000.0
2005-03-29 11:16:00,200.623,200.67,200.615,200.668,27500000.0
2005-03-29 11:17:00,200.68,200.709,200.665,200.703,53600000.0
2005-03-29 11:18:00,200.676,200.714,200.662,200.696,44300000.0
2005-03-29 11:19:00,200.709,200.734,200.672,200.676,56499999.0
2005-03-29 11:20:00,200.733,200.749,200.682,200.689,27600000.0
2005-03-29 11:21:00,200.723,200.745,200.677,200.677,69800001.0
2005-03-29 11:22:00,200.732,200.732,200.668,200.703,32200000.0
2005-03-29 11:23:00,200.686,200.698,200.66,200.665,65100000.0
2005-03-29 11:24:00,200.678,200.697,200.652,200.659,24400000.0
2005-03-29 11:25:00,200.662,200.683,200.642,200.658,73600000.0
2005-03-29 11:26:00,200.662,200.672,200.639,200.66,58900000.0
2005-03-29 11:27:00,200.669,200.67,200.602,200.622,42900000.0
2005-03-29 11:28:00,200.66,200.668,200.638,200.664,60100000.0
2005-03-29 11:29:00,200.664,200.664,200.611,200.631,69500001.0
2005-03-29 11:30:00,200.643,200.672,200.642,200.648,50400000.0
2005-03-29 11:31:00,200.665,200.669,200.635,200.663,36200000.0
2005-03-29 11:32:00,200.655,200.698,200.642,200.642,68900000.0
2005-03-29 11:33:00,200.686,200.707,200.676,200.687,68100001.0
2005-03-29 11:34:00,200.685,200.707,200.681,200.686,45400000.0
2005-03-29 11:35:00,200.651,200.697,200.646,200.678,51100000.0
2005-03-29 11:36:00,200.671,200.711,200.652,200.68,45400000.0
2005-03-29 11:37:00,200.684,200.718,200.683,200.707,47900001.0
2005-03-29 11:38:00,200.692,200.692,200.653,200.664,23300000.0
2005-03-29 11:39:00,200.677,200.687,200.653,200.668,55899999.0
2005-03-29 11:40:00,200.628,200.68,200.628,200.672,86399999.0
2005-03-29 11:41:00,200.699,200.704,200.673,200.687,31100000.0
2005-03-29 11:42:00,200.713,200.724,200.687,200.706,49099999.0
2005-03-29 11:43:00,200.702,200.72,200.67,200.67,84800000.0
2005-03-29 11:44:00,200.724,200.736,200.692,200.707,63000000.0
2005-03-29 11:45:00,200.729,200.75,200.699,200.699,58300000.0
2005-03-29 11:46:00,200.694,200.711,200.668,200.673,35500000.0
2005-03-29 11:47:00,200.648,200.668,200.629,200.638,28400000.0
2005-03-29 11:48:00,200.653,200.664,200.633,200.655,45800000.0
2005-03-29 11:49:00,200.637,200.646,200.55,200.558,41800000.0
2005-03-29 11:50:00,200.556,200.609,200.545,200.59,77500001.0
2005-03-29 11:51:00,200.592,200.607,200.541,200.567,86900000.0
2005-03-29 11:52:00,200.58,200.59,200.539,200.573,43400001.0
2005-03-29 11:53:00,200.603,200.603,200.513,200.525,33900000.0
2005-03-29 11:54:00,200.511,200.559,200.499,200.515,63400000.0
2005-03-29 11:55:00,200.501,200.529,200.484,200.524,51400000.0
2005-03-29 11:56:00,200.538,200.561,200.505,200.549,62900000.0
2005-03-29 11:57:00,200.548,200.592,200.546,200.564,27900000.0
2005-03-29 11:58:00,200.55,200.593,200.545,200.583,45700000.0
2005-03-29 11:59:00,200.559,200.572,200.533,200.56,38200000.0
2005-03-29 12:00:00,200.561,200.567,200.526,200.562,74500000.0
2005-03-29 12:01:00,200.561,200.569,200.547,200.558,27800000.0
2005-03-29 12:02:00,200.553,200.601,200.546,200.581,73899999.0
2005-03-29 12:03:00,200.577,200.616,200.545,200.602,52200001.0
2005-03-29 12:04:00,200.571,200.575,200.525,200.525,47900000.0
2005-03-29 12:05:00,200.528,200.546,200.503,200.533,42300000.0
2005-03-29 12:06:00,200.528,200.557,200.506,200.522,55800000.0
2005-03-29 12:07:00,200.532,200.547,200.5,200.51,50299999.0
2005-03-29 12:08:00,200.544,200.547,200.511,200.517,50699999.0
2005-03-29 12:09:00,200.522,200.529,200.502,200.503,45500001.0
2005-03-29 12:10:00,200.545,200.55,200.503,200.534,47200000.0
2005-03-29 12:11:00,200.567,200.588,200.538,200.586,31800000.0
2005-03-29 12:12:00,200.585,200.643,200.585,200.619,58100000.0
2005-03-29 12:13:00,200.629,200.682,200.619,200.657,70100000.0
2005-03-29 12:14:00,200.665,200.668,200.618,200.649,59800000.0
2005-03-29 12:15:00,200.66,200.684,200.652,200.667,110900000.0
2005-03-29 12:16:00,200.681,200.692,200.647,200.672,35000000.0
2005-03-29 12:17:00,200.684,200.7,200.663,200.685,34800000.0
2005-03-29 12:18:00,200.665,200.688,200.645,200.664,38400000.0
2005-03-29 12:19:00,200.675,200.684,200.63,200.654,36500000.0
2005-03-29 12:20:00,200.649,200.689,200.645,200.677,56800001.0
2005-03-29 12:21:00,200.666,200.707,200.646,200.667,70400000.0
2005-03-29 12:22:00,200.66,200.675,200.623,200.654,57000000.0
2005-03-29 12:23:00,200.634,200.661,200.628,200.65,41199999.0
2005-03-29 12:24:00,200.642,200.677,200.64,200.665,30700000.0
2005-03-29 12:25:00,200.637,200.685,200.636,200.684,85100001.0
2005-03-29 12:26:00,200.666,200.676,200.639,200.663,58500000.0
2005-03-29 12:27:00,200.659,200.681,200.624,200.679,48900000.0
2005-03-29 12:28:00,200.693,200.751,200.662,200.718,34800000.0
2005-03-29 12:29:00,200.7,200.721,200.686,200.699,41100001.0
2005-03-29 12:30:00,200.711,200.733,200.687,200.733,59700001.0
2005-03-29 12:31:00,200.77,200.772,200.718,200.736,59000000.0
2005-03-29 12:32:00,200.744,200.755,200.709,200.738,55099999.0
2005-03-29 12:33:00,200.749,200.759,200.695,200.734,34500000.0
2005-03-29 12:34:00,200.731,200.765,200.718,200.759,102300001.0
2005-03-29 12:35:00,200.757,200.815,200.751,200.804,49700000.0
2005-03-29 12:36:00,200.785,200.793,200.725,200.743,39200000.0
2005-03-29 12:37:00,200.77,200.77,200.713,200.714,82599997.0
2005-03-29 12:38:00,200.698,200.74,200.681,200.712,59700000.0
2005-03-29 12:39:00,200.708,200.775,200.691,200.775,89500001.0
2005-03-29 12:40:00,200.8,200.8,200.749,200.749,49800001.0
2005-03-29 12:41:00,200.789,200.825,200.78,200.823,67600001.0
2005-03-29 12:42:00,200.837,200.856,200.805,200.838,52500000.0
2005-03-29 12:43:00,200.819,200.822,200.775,200.775,73800002.0
2005-03-29 12:44:00,200.771,200.799,200.764,200.774,42900000.0
2005-03-29 12:45:00,200.753,200.793,200.741,200.77,38900000.0
2005-03-29 12:46:00,200.776,200.787,200.763,200.767,41599999.0
2005-03-29 12:47:00,200.79,200.79,200.748,200.78,75100000.0
2005-03-29 12:48:00,200.755,200.778,200.735,200.735,29200000.0
2005-03-29 12:49:00,200.764,200.782,200.741,200.761,51600000.0
2005-03-29 12:50:00,200.767,200.804,200.755,200.802,61700000.0
2005-03-29 12:51:00,200.802,200.808,200.758,200.788,38700000.0
2005-03-29 12:52:00,200.774,200.819,200.762,200.81,34400000.0
2005-03-29 12:53:00,200.796,200.815,200.779,200.79,45399999.0
2005-03-29 12:54:00,200.801,200.817,200.764,200.805,36600000.0
2005-03-29 12:55:00,200.792,200.8,200.757,200.787,40900000.0
2005-03-29 12:56:00,200.805,200.823,200.761,200.77,49800000.0
2005-03-29 12:57:00,200.793,200.819,200.793,200.818,58199999.0
2005-03-29 12:58:00,200.786,200.825,200.767,200.801,44600000.0
2005-03-29 12:59:00,200.847,200.876,200.807,200.876,55100000.0
2005-03-29 13:00:00,200.838,200.865,200.812,200.837,59300000.0
2005-03-29 13:01:00,200.839,200.851,200.777,200.78,32600000.0
2005-03-29 13:02:00,200.777,200.821,200.777,200.804,56100000.0
2005-03-29 13:03:00,200.811,200.819,200.773,200.79,44500000.0
2005-03-29 13:04:00,200.792,200.814,200.78,200.797,88099999.0
2005-03-29 13:05:00,200.796,200.832,200.783,200.827,43200000.0
2005-03-29 13:06:00,200.827,200.845,200.814,200.828,60399999.0
2005-03-29 13:07:00,200.829,200.837,200.773,200.773,48599999.0
2005-03-29 13:08:00,200.772,200.772,200.731,200.731,41800000.0
2005-03-29 13:09:00,200.703,200.722,200.668,200.668,34700000.0
2005-03-29 13:10:00,200.699,200.731,200.698,200.731,74599999.0
2005-03-29 13:11:00,200.76,200.76,200.677,200.686,36900000.0
2005-03-29 13:12:00,200.694,200.717,200.675,200.717,37300000.0
2005-03-29 13:13:00,200.694,200.717,200.69,200.701,70100000.0
2005-03-29 13:14:00,200.734,200.759,200.705,200.759,54900000.0
2005-03-29 13:15:00,200.74,200.765,200.721,200.755,62900000.0
2005-03-29 13:16:00,200.779,200.787,200.717,200.773,56700000.0
2005-03-29 13:17:00,200.729,200.749,200.706,200.732,58600000.0
2005-03-29 13:18:00,200.767,200.773,200.717,200.773,60999999.0
2005-03-29 13:19:00,200.724,200.736,200.696,200.714,55900000.0
2005-03-29 13:20:00,200.692,200.748,200.679,200.744,78300000.0
2005-03-29 13:21:00,200.733,200.747,200.708,200.728,29700000.0
2005-03-29 13:22:00,200.719,200.729,200.673,200.695,79299999.0
2005-03-29 13:23:00,200.73,200.732,200.696,200.7,74900000.0
2005-03-29 13:24:00,200.735,200.738,200.695,200.738,31900000.0
2005-03-29 13:25:00,200.718,200.745,200.679,200.709,62700000.0
2005-03-29 13:26:00,200.728,200.742,200.693,200.707,47400000.0
2005-03-29 13:27:00,200.719,200.73,200.671,200.688,45800000.0
2005-03-29 13:28:00,200.68,200.72,200.673,200.69,75800001.0
2005-03-29 13:29:00,200.73,200.767,200.679,200.733,73500000.0
2005-03-29 13:30:00,200.754,200.832,200.754,200.818,47800000.0
2005-03-29 13:31:00,200.831,200.853,200.807,200.848,71000000.0
2005-03-29 13:32:00,200.837,200.843,200.79,200.805,63100000.0
2005-03-29 13:33:00,200.798,200.82,200.789,200.813,33199999.0
2005-03-29 13:34:00,200.809,200.851,200.788,200.844,56300001.0
2005-03-29 13:35:00,200.81,200.838,200.801,200.804,39000000.0
2005-03-29 13:36:00,200.829,200.837,200.786,200.802,66400000.0
2005-03-29 13:37:00,200.772,200.812,200.764,200.812,92700000.0
2005-03-29 13:38:00,200.801,200.817,200.776,200.79,45200000.0
2005-03-29 13:39:00,200.819,200.876,200.8,200.876,54499999.0
2005-03-29 13:40:00,200.853,200.871,200.831,200.844,59600000.0
2005-03-29 13:41:00,200.856,200.879,200.837,200.873,48100000.0
2005-03-29 13:42:00,200.892,200.892,200.858,200.865,28400000.0
2005-03-29 13:43:00,200.843,200.866,200.821,200.84,39400000.0
2005-03-29 13:44:00,200.861,200.866,200.808,200.855,52400000.0
2005-03-29 13:45:00,200.835,200.843,200.795,200.828,74100000.0
2005-03-29 13:46:00,200.841,200.861,200.824,200.851,39799999.0
2005-03-29 13:47:00,200.844,200.844,200.787,200.81,43600000.0
2005-03-29 13:48:00,200.859,200.867,200.792,200.813,31900000.0
2005-03-29 13:49:00,200.808,200.848,200.791,200.835,66000000.0
2005-03-29 13:50:00,200.837,200.837,200.769,200.81,93400001.0
2005-03-29 13:51:00,200.841,200.843,200.806,200.843,61000001.0
2005-03-29 13:52:00,200.845,200.845,200.809,200.833,63200000.0
2005-03-29 13:53:00,200.805,200.848,200.803,200.842,24100000.0
2005-03-29 13:54:00,200.811,200.855,200.789,200.852,44500000.0
2005-03-29 13:55:00,200.834,200.887,200.827,200.884,41799999.0
2005-03-29 13:56:00,200.861,200.893,200.853,200.88,32300000.0
2005-03-29 13:57:00,200.902,200.906,200.87,200.904,45600000.0
2005-03-29 13:58:00,200.909,200.909,200.863,200.893,77200000.0
2005-03-29 13:59:00,200.908,200.924,200.855,200.881,67900000.0
2005-03-29 14:00:00,200.891,200.927,200.89,200.919,46900000.0
2005-03-29 14:01:00,200.93,200.94,200.898,200.94,36700000.0
2005-03-29 14:02:00,200.913,200.933,200.89,200.89,43200000.0
2005-03-29 14:03:00,200.915,200.915,200.861,200.861,35700000.0
2005-03-29 14:04:00,200.884,200.898,200.807,200.823,45599999.0
2005-03-29 14:05:00,200.84,200.851,200.816,200.845,42900000.0
2005-03-29 14:06:00,200.821,200.837,200.758,200.785,55900000.0
2005-03-29 14:07:00,200.762,200.791,200.752,200.783,55300000.0
2005-03-29 14:08:00,200.777,200.799,200.744,200.765,68600000.0
2005-03-29 14:09:00,200.764,200.777,200.716,200.716,55700000.0
2005-03-29 14:10:00,200.732,200.757,200.715,200.743,75200001.0
2005-03-29 14:11:00,200.741,200.763,200.695,200.716,75500000.0
2005-03-29 14:12:00,200.69,200.763,200.69,200.759,56900001.0
2005-03-29 14:13:00,200.756,200.779,200.691,200.708,31600000.0
2005-03-29 14:14:00,200.688,200.78,200.678,200.78,27500000.0
2005-03-29 14:15:00,200.775,200.802,200.737,200.756,29600000.0
2005-03-29 14:16:00,200.725,200.726,200.664,200.682,48000000.0
2005-03-29 14:17:00,200.677,200.686,200.607,200.613,44200000.0
2005-03-29 14:18:00,200.58,200.65,200.567,200.65,44200000.0
2005-03-29 14:19:00,200.657,200.677,200.632,200.656,71500001.0
2005-03-29 14:20:00,200.64,200.67,200.621,200.628,60299999.0
2005-03-29 14:21:00,200.638,200.669,200.61,200.669,41800000.0
2005-03-29 14:22:00,200.703,200.744,200.667,200.744,32600000.0
2005-03-29 14:23:00,200.77,200.77,200.728,200.738,55099999.0
2005-03-29 14:24:00,200.742,200.742,200.697,200.699,31000000.0
2005-03-29 14:25:00,200.669,200.726,200.666,200.699,57900000.0
2005-03-29 14:26:00,200.706,200.738,200.691,200.696,40500000.0
2005-03-29 14:27:00,200.723,200.738,200.668,200.728,59000000.0
2005-03-29 14:28:00,200.693,200.74,200.685,200.724,62700000.0
2005-03-29 14:29:00,200.722,200.751,200.702,200.724,63700001.0
2005-03-29 14:30:00,200.7,200.757,200.7,200.754,55200000.0
2005-03-29 14:31:00,200.74,200.787,200.728,200.728,84900001.0
2005-03-29 14:32:00,200.741,200.77,200.725,200.77,47300001.0
2005-03-29 14:33:00,200.781,200.781,200.722,200.757,79400001.0
2005-03-29 14:34:00,200.775,200.775,200.713,200.742,31500000.0
2005-03-29 14:35:00,200.739,200.775,200.714,200.749,35400000.0
2005-03-29 14:36:00,200.743,200.756,200.719,200.735,40000000.0
2005-03-29 14:37:00,200.734,200.786,200.732,200.764,49800000.0
2005-03-29 14:38:00,200.79,200.832,200.761,200.832,35300000.0
2005-03-29 14:39:00,200.84,200.854,200.664,200.665,31300000.0
2005-03-29 14:40:00,200.646,200.7,200.642,200.663,101900000.0
2005-03-29 14:41:00,200.661,200.702,200.641,200.684,54500000.0
2005-03-29 14:42:00,200.694,200.71,200.658,200.687,52600000.0
2005-03-29 14:43:00,200.704,200.712,200.59,200.59,46000000.0
2005-03-29 14:44:00,200.591,200.619,200.581,200.599,44300000.0
2005-03-29 14:45:00,200.622,200.622,200.563,200.578,51000000.0
2005-03-29 14:46:00,200.595,200.615,200.575,200.592,31100000.0
2005-03-29 14:47:00,200.595,200.679,200.586,200.667,50100000.0
2005-03-29 14:48:00,200.644,200.667,200.641,200.66,44200000.0
2005-03-29 14:49:00,200.667,200.677,200.634,200.676,87800000.0
2005-03-29 14:50:00,200.679,200.705,200.662,200.705,66800001.0
2005-03-29 14:51:00,200.678,200.747,200.678,200.747,84600000.0
2005-03-29 14:52:00,200.78,200.78,200.717,200.741,26500000.0
2005-03-29 14:53:00,200.765,200.798,200.746,200.756,46600000.0
2005-03-29 14:54:00,200.764,200.764,200.697,200.731,67000000.0
2005-03-29 14:55:00,200.72,200.784,200.704,200.747,33600000.0
2005-03-29 14:56:00,200.759,200.759,200.677,200.695,46900000.0
2005-03-29 14:57:00,200.766,200.784,200.743,200.755,32600000.0
2005-03-29 14:58:00,200.754,200.763,200.727,200.727,88800000.0
2005-03-29 14:59:00,200.739,200.76,200.702,200.705,74900000.0
2005-03-29 15:00:00,200.745,200.767,200.713,200.721,35100000.0
2005-03-29 15:01:00,200.709,200.752,200.702,200.741,38600000.0
2005-03-29 15:02:00,200.758,200.78,200.729,200.777,51600001.0
2005-03-29 15:03:00,200.792,200.82,200.759,200.761,48899999.0
2005-03-29 15:04:00,200.799,200.814,200.742,200.753,39400000.0
2005-03-29 15:05:00,200.772,200.772,200.741,200.762,39200000.0
2005-03-29 15:06:00,200.766,200.778,200.727,200.73,43800000.0
2005-03-29 15:07:00,200.763,200.779,200.742,200.758,42800000.0
2005-03-29 15:08:00,200.76,200.809,200.735,200.791,58700001.0
2005-03-29 15:09:00,200.81,200.827,200.783,200.805,47900000.0
2005-03-29 15:10:00,200.807,200.825,200.769,200.822,42700000.0
2005-03-29 15:11:00,200.842,200.861,200.807,200.843,82900000.0
2005-03-29 15:12:00,200.829,200.885,200.829,200.885,41300000.0
2005-03-29 15:13:00,200.882,200.904,200.871,200.903,79700000.0
2005-03-29 15:14:00,200.909,200.917,200.876,200.895,54600000.0
2005-03-29 15:15:00,200.891,200.934,200.878,200.934,39700000.0
2005-03-29 15:16:00,200.924,200.924,200.882,200.892,56300000.0
2005-03-29 15:17:00,200.893,200.92,200.866,200.912,57800000.0
2005-03-29 15:18:00,200.906,200.916,200.869,200.903,68800001.0
2005-03-29 15:19:00,200.925,200.925,200.864,200.873,63499999.0
2005-03-29 15:20:00,200.889,200.912,200.865,200.895,30100000.0
2005-03-29 15:21:00,200.899,200.923,200.883,200.897,58600000.0
2005-03-29 15:22:00,200.928,200.95,200.898,200.946,47200000.0
2005-03-29 15:23:00,200.952,200.962,200.911,200.948,56900001.0
2005-03-29 15:24:00,200.983,200.983,200.947,200.967,58700000.0
2005-03-29 15:25:00,200.945,200.965,200.935,200.949,37900000.0
2005-03-29 15:26:00,200.96,200.986,200.937,200.985,40400000.0
2005-03-29 15:27:00,200.996,201.005,200.962,200.982,68600001.0
2005-03-29 15:28:00,200.986,201.005,200.959,201.002,32900000.0
2005-03-29 15:29:00,201.006,201.055,201.003,201.007,45100000.0
2005-03-29 15:30:00,201.04,201.062,201.035,201.035,118799999.0
2005-03-29 15:31:00,201.009,201.039,200.971,200.971,54600000.0
2005-03-29 15:32:00,200.977,201.003,200.968,200.98,41000000.0
2005-03-29 15:33:00,200.993,200.993,200.942,200.942,40500000.0
2005-03-29 15:34:00,200.944,200.96,200.927,200.927,55300000.0
2005-03-29 15:35:00,200.99,201.017,200.964,200.986,39900000.0
2005-03-29 15:36:00,201.006,201.016,200.97,201.016,36700000.0
2005-03-29 15:37:00,201.006,201.021,200.966,200.975,22000000.0
2005-03-29 15:38:00,201.028,201.039,201.004,201.011,22500000.0
2005-03-29 15:39:00,201.013,201.07,201.009,201.045,30300000.0
2005-03-29 15:40:00,201.041,201.061,201.008,201.008,94199999.0
2005-03-29 15:41:00,201.036,201.058,201.003,201.008,91400000.0
2005-03-29 15:42:00,201.024,201.047,200.999,200.999,63700001.0
2005-03-29 15:43:00,201.008,201.045,200.985,201.011,69700000.0
2005-03-29 15:44:00,200.987,201.011,200.969,200.983,35000000.0
2005-03-29 15:45:00,200.989,201.008,200.912,200.912,45400000.0
2005-03-29 15:46:00,200.938,200.979,200.931,200.967,83099998.0
2005-03-29 15:47:00,200.925,200.925,200.839,200.871,35800000.0
2005-03-29 15:48:00,200.897,200.905,200.861,200.89,33800000.0
2005-03-29 15:49:00,200.89,200.927,200.878,200.927,69400000.0
2005-03-29 15:50:00,200.899,200.933,200.882,200.892,34800000.0
2005-03-29 15:51:00,200.906,200.938,200.89,200.938,108000000.0
2005-03-29 15:52:00,200.931,200.97,200.917,200.941,51700000.0
2005-03-29 15:53:00,200.969,200.989,200.928,200.937,53300000.0
2005-03-29 15:54:00,200.984,200.984,200.937,200.943,60000000.0
2005-03-29 15:55:00,200.937,200.962,200.91,200.93,50999999.0
2005-03-29 15:56:00,200.914,200.914,200.873,200.911,68800000.0
2005-03-29 15:57:00,200.932,200.967,200.927,200.951,42200000.0
2005-03-29 15:58:00,200.95,201.082,200.95,201.08,51200000.0
2005-03-29 15:59:00,201.115,201.168,201.093,201.14,75600001.0
2005-03-29 16:00:00,201.147,201.198,201.13,201.183,37000000.0
2005-03-29 16:01:00,201.224,201.232,201.158,201.187,31200000.0
2005-03-29 16:02:00,201.174,201.174,201.085,201.085,20400000.0
2005-03-29 16:03:00,201.099,201.113,201.054,201.108,91999999.0
2005-03-29 16:04:00,201.074,201.123,201.059,201.112,31100000.0
2005-03-29 16:05:00,201.132,201.132,201.053,201.053,44000000.0
2005-03-29 16:06:00,201.06,201.09,201.043,201.063,21800000.0
2005-03-29 16:07:00,201.051,201.091,201.048,201.049,35400000.0
2005-03-29 16:08:00,201.057,201.08,201.048,201.062,62500000.0
2005-03-29 16:09:00,201.035,201.131,201.022,201.12,28600000.0
2005-03-29 16:10:00,201.135,201.155,201.116,201.137,38400000.0
2005-03-29 16:11:00,201.165,201.175,201.128,201.145,57600001.0
2005-03-29 16:12:00,201.169,201.17,201.128,201.143,52400000.0
2005-03-29 16:13:00,201.13,201.18,201.125,201.167,47100000.0
2005-03-29 16:14:00,201.177,201.177,201.097,201.097,30000000.0
2005-03-29 16:15:00,201.116,201.181,201.094,201.166,63999999.0
2005-03-29 16:16:00,201.153,201.192,201.142,201.192,40900000.0
2005-03-29 16:17:00,201.19,201.209,201.132,201.153,37799999.0
2005-03-29 16:18:00,201.152,201.181,201.133,201.154,65100000.0
2005-03-29 16:19:00,201.16,201.16,201.121,201.121,34500000.0
2005-03-29 16:20:00,201.099,201.149,201.099,201.139,49699999.0
2005-03-29 16:21:00,201.14,201.171,201.13,201.171,48099999.0
2005-03-29 16:22:00,201.198,201.201,201.101,201.111,76900000.0
2005-03-29 16:23:00,201.13,201.152,201.102,201.135,55700000.0
2005-03-29 16:24:00,201.14,201.179,201.131,201.14,82000001.0
2005-03-29 16:25:00,201.14,201.167,201.125,201.161,52800000.0
2005-03-29 16:26:00,201.128,201.166,201.127,201.141,61599999.0
2005-03-29 16:27:00,201.11,201.178,201.108,201.178,24600000.0
2005-03-29 16:28:00,201.182,201.182,201.129,201.145,46300000.0
2005-03-29 16:29:00,201.171,201.21,201.171,201.202,59200001.0
2005-03-29 16:30:00,201.199,201.206,201.163,201.173,68499999.0
2005-03-29 16:31:00,201.138,201.162,201.124,201.162,72800002.0
2005-03-29 16:32:00,201.136,201.18,201.126,201.165,65300000.0
2005-03-29 16:33:00,201.168,201.229,201.156,201.206,37500000.0
2005-03-29 16:34:00,201.188,201.295,201.188,201.295,37200000.0
2005-03-29 16:35:00,201.285,201.305,201.256,201.29,61200000.0
2005-03-29 16:36:00,201.292,201.292,201.219,201.22,41000000.0
2005-03-29 16:37:00,201.225,201.234,201.167,201.18,59800000.0
2005-03-29 16:38:00,201.144,201.161,201.11,201.12,34300000.0
2005-03-29 16:39:00,201.111,201.138,201.091,201.103,90500000.0
2005-03-29 16:40:00,201.134,201.152,201.106,201.142,74500000.0
2005-03-29 16:41:00,201.182,201.185,201.133,201.143,68100000.0
2005-03-29 16:42:00,201.149,201.187,201.139,201.175,37600000.0
2005-03-29 16:43:00,201.205,201.238,201.202,201.238,54000000.0
2005-03-29 16:44:00,201.256,201.289,201.251,201.288,55700000.0
2005-03-29 16:45:00,201.276,201.324,201.276,201.319,34800000.0
2005-03-29 16:46:00,201.308,201.355,201.305,201.324,35500000.0
2005-03-29 16:47:00,201.343,201.37,201.322,201.37,47100000.0
2005-03-29 16:48:00,201.37,201.378,201.334,201.35,39400000.0
2005-03-29 16:49:00,201.33,201.33,201.27,201.301,51299999.0
2005-03-29 16:50:00,201.329,201.342,201.291,201.308,74600001.0
2005-03-29 16:51:00,201.293,201.372,201.293,201.372,49600000.0
2005-03-29 16:52:00,201.359,201.377,201.347,201.375,41000000.0
2005-03-29 16:53:00,201.355,201.378,201.335,201.34,65800001.0
2005-03-29 16:54:00,201.372,201.401,201.345,201.372,37700000.0
2005-03-29 16:55:00,201.384,201.418,201.384,201.412,73500001.0
2005-03-29 16:56:00,201.407,201.433,201.393,201.413,60300000.0
2005-03-29 16:57:00,201.422,201.438,201.401,201.408,70600001.0
2005-03-29 16:58:00,201.402,201.428,201.379,201.397,48300000.0
2005-03-29 16:59:00,201.386,201.442,201.379,201.442,65200000.0
2005-03-29 17:00:00,201.445,201.445,201.374,201.396,55699999.0
2005-03-29 17:01:00,201.424,201.436,201.313,201.315,25600000.0
2005-03-29 17:02:00,201.332,201.358,201.319,201.358,21700000.0
2005-03-29 17:03:00,201.332,201.342,201.295,201.322,70300000.0
2005-03-29 17:04:00,201.335,201.335,201.29,201.327,78900000.0
2005-03-29 17:05:00,201.325,201.345,201.263,201.263,27900000.0
2005-03-29 17:06:00,201.299,201.299,201.235,201.273,53400000.0
2005-03-29 17:07:00,201.249,201.284,201.225,201.274,46900000.0
2005-03-29 17:08:00,201.224,201.303,201.223,201.301,81800000.0
2005-03-29 17:09:00,201.307,201.307,201.262,201.262,70700000.0
2005-03-29 17:10:00,201.271,201.297,201.25,201.252,70899999.0
2005-03-29 17:11:00,201.255,201.255,201.192,201.192,39700000.0
2005-03-29 17:12:00,201.199,201.227,201.194,201.208,30600000.0
2005-03-29 17:13:00,201.211,201.259,201.203,201.259,63800002.0
2005-03-29 17:14:00,201.226,201.234,201.19,201.211,45400000.0
2005-03-29 17:15:00,201.201,201.201,201.144,201.16,35500000.0
2005-03-29 17:16:00,201.14,201.207,201.137,201.189,44500000.0
2005-03-29 17:17:00,201.153,201.183,201.139,201.147,50900000.0
2005-03-29 17:18:00,201.162,201.174,201.135,201.154,81100000.0
2005-03-29 17:19:00,201.17,201.186,201.137,201.137,34700000.0
2005-03-29 17:20:00,201.131,201.185,201.128,201.155,56900001.0
2005-03-29 17:21:00,201.185,201.2,201.154,201.184,61900001.0
2005-03-29 17:22:00,201.21,201.216,201.178,201.202,30800000.0
2005-03-29 17:23:00,201.214,201.214,201.121,201.131,55500000.0
2005-03-29 17:24:00,201.147,201.189,201.147,201.189,35000000.0
2005-03-29 17:25:00,201.215,201.23,201.19,201.197,64900000.0
2005-03-29 17:26:00,201.201,201.25,201.197,201.228,49300000.0
2005-03-29 17:27:00,201.236,201.261,201.213,201.23,53400001.0
2005-03-29 17:28:00,201.278,201.288,201.231,201.237,52700000.0
2005-03-29 17:29:00,201.271,201.293,201.25,201.275,79400000.0
2005-03-29 17:30:00,201.281,201.321,201.26,201.301,58900000.0
2005-03-29 17:31:00,201.285,201.325,201.284,201.312,76999999.0
2005-03-29 17:32:00,201.298,201.322,201.271,201.322,36600000.0
2005-03-29 17:33:00,201.331,201.359,201.299,201.316,50300000.0
2005-03-29 17:34:00,201.322,201.341,201.31,201.332,37399999.0
2005-03-29 17:35:00,201.295,201.334,201.295,201.305,39700000.0
2005-03-29 17:36:00,201.304,201.329,201.285,201.308,76000001.0
2005-03-29 17:37:00,201.316,201.325,201.288,201.288,47400000.0
2005-03-29 17:38:00,201.276,201.312,201.272,201.293,64700001.0
2005-03-29 17:39:00,201.296,201.297,201.258,201.283,21000000.0
2005-03-29 17:40:00,201.296,201.306,201.275,201.294,51800001.0
2005-03-29 17:41:00,201.279,201.291,201.265,201.288,47500001.0
2005-03-29 17:42:00,201.342,201.342,201.257,201.285,54800000.0
2005-03-29 17:43:00,201.318,201.328,201.277,201.297,34400000.0
2005-03-29 17:44:00,201.306,201.324,201.289,201.315,58400000.0
2005-03-29 17:45:00,201.337,201.34,201.303,201.323,35000000.0
2005-03-29 17:46:00,201.338,201.373,201.32,201.334,68100001.0
2005-03-29 17:47:00,201.346,201.354,201.317,201.339,52899999.0
2005-03-29 17:48:00,201.352,201.366,201.337,201.35,37400000.0
2005-03-29 17:49:00,201.399,201.405,201.378,201.385,20100000.0
2005-03-29 17:50:00,201.404,201.412,201.391,201.4,20800000.0
2005-03-29 17:51:00,201.405,201.442,201.382,201.408,41000000.0
2005-03-29 17:52:00,201.38,201.4,201.37,201.385,44300000.0
2005-03-29 17:53:00,201.381,201.407,201.367,201.399,55000000.0
2005-03-29 17:54:00,201.417,201.431,201.396,201.419,48200000.0
2005-03-29 17:55:00,201.432,201.438,201.387,201.422,49500000.0
2005-03-29 17:56:00,201.385,201.445,201.374,201.437,43600000.0
2005-03-29 17:57:00,201.431,201.451,201.427,201.43,32300000.0
2005-03-29 17:58:00,201.419,201.468,201.419,201.441,59000001.0
2005-03-29 17:59:00,201.421,201.458,201.413,201.435,76399999.0
2005-03-29 18:00:00,201.46,201.46,201.417,201.44,56300000.0
2005-03-29 18:01:00,201.457,201.465,201.416,201.441,584400001.0
2005-03-29 18:02:00,201.442,201.48,201.422,201.456,849800003.0
2005-03-29 18:03:00,201.479,201.492,201.435,201.453,583300001.0
2005-03-29 18:04:00,201.481,201.481,201.432,201.432,470500001.0
2005-03-29 18:05:00,201.461,201.507,201.454,201.469,739700002.0
2005-03-29 18:06:00,201.454,201.499,201.454,201.459,674000000.0
2005-03-29 18:07:00,201.456,201.495,201.431,201.44,755099998.0
2005-03-29 18:08:00,201.43,201.464,201.418,201.463,669100002.0
2005-03-29 18:09:00,201.448,201.492,201.432,201.453,560400002.0
2005-03-29 18:10:00,201.447,201.514,201.442,201.443,478199999.0
2005-03-29 18:11:00,201.43,201.455,201.402,201.442,311200001.0
2005-03-29 18:12:00,201.447,201.473,201.4,201.447,280200000.0
2005-03-29 18:13:00,201.441,201.482,201.408,201.438,462600001.0
2005-03-29 18:14:00,201.432,201.433,201.351,201.378,607800002.0
2005-03-29 18:15:00,201.386,201.408,201.345,201.362,729599998.0
2005-03-29 18:16:00,201.369,201.369,201.322,201.346,653900001.0
2005-03-29 18:17:00,201.322,201.351,201.304,201.329,237100001.0
2005-03-29 18:18:00,201.332,201.371,201.313,201.337,453199999.0
2005-03-29 18:19:00,201.318,201.37,201.299,201.345,516199997.0
2005-03-29 18:20:00,201.355,201.389,201.325,201.35,505299999.0
2005-03-29 18:21:00,201.372,201.418,201.359,201.394,477800001.0
2005-03-29 18:22:00,201.396,201.438,201.385,201.422,496100002.0
2005-03-29 18:23:00,201.402,201.43,201.34,201.401,820000000.0
2005-03-29 18:24:00,201.412,201.452,201.4,201.43,612299997.0
2005-03-29 18:25:00,201.478,201.518,201.452,201.458,504400002.0
2005-03-29 18:26:00,201.477,201.498,201.442,201.463,385999999.0
2005-03-29 18:27:00,201.448,201.488,201.441,201.467,422000003.0
2005-03-29 18:28:00,201.464,201.483,201.403,201.441,370200002.0
2005-03-29 18:29:00,201.439,201.461,201.408,201.445,511200002.0
2005-03-29 18:30:00,201.45,201.451,201.402,201.425,272900000.0
2005-03-29 18:31:00,201.437,201.439,201.397,201.429,389399997.0
2005-03-29 18:32:00,201.436,201.436,201.374,201.377,466399998.0
2005-03-29 18:33:00,201.378,201.392,201.327,201.347,432099999.0
2005-03-29 18:34:00,201.355,201.42,201.352,201.391,514200003.0
2005-03-29 18:35:00,201.392,201.431,201.365,201.383,424499998.0
2005-03-29 18:36:00,201.373,201.421,201.362,201.402,276899999.0
2005-03-29 18:37:00,201.412,201.416,201.371,201.394,136400000.0
2005-03-29 18:38:00,201.388,201.438,201.384,201.425,172699999.0
2005-03-29 18:39:00,201.409,201.447,201.377,201.392,88300000.0
2005-03-29 18:40:00,201.36,201.435,201.348,201.414,303500000.0
2005-03-29 18:41:00,201.412,201.437,201.387,201.412,291900000.0
2005-03-29 18:42:00,201.394,201.429,201.382,201.39,267400001.0
2005-03-29 18:43:00,201.37,201.39,201.329,201.352,177800001.0
2005-03-29 18:44:00,201.35,201.424,201.348,201.388,319400000.0
2005-03-29 18:45:00,201.372,201.435,201.33,201.435,150100000.0
2005-03-29 18:46:00,201.405,201.434,201.366,201.398,186800000.0
2005-03-29 18:47:00,201.375,201.387,201.333,201.365,95099999.0
2005-03-29 18:48:00,201.403,201.464,201.387,201.43,147600000.0
2005-03-29 18:49:00,201.42,201.473,201.403,201.441,167100001.0
2005-03-29 18:50:00,201.492,201.494,201.455,201.484,205000000.0
2005-03-29 18:51:00,201.491,201.499,201.453,201.471,234099999.0
2005-03-29 18:52:00,201.488,201.488,201.394,201.47,326499998.0
2005-03-29 18:53:00,201.492,201.492,201.435,201.45,261100000.0
2005-03-29 18:54:00,201.47,201.529,201.439,201.505,210200000.0
2005-03-29 18:55:00,201.504,201.545,201.493,201.493,313400002.0
2005-03-29 18:56:00,201.527,201.554,201.511,201.554,55099999.0
2005-03-29 18:57:00,201.535,201.573,201.522,201.526,241999998.0
2005-03-29 18:58:00,201.519,201.579,201.489,201.538,308099999.0
2005-03-29 18:59:00,201.551,201.596,201.526,201.548,293300000.0
2005-03-29 19:00:00,201.549,201.557,201.479,201.5,85300000.0
2005-03-29 19:01:00,201.533,201.549,201.498,201.547,104900000.0
2005-03-29 19:02:00,201.532,201.562,201.521,201.525,168000000.0
2005-03-29 19:03:00,201.538,201.605,201.538,201.555,264100000.0
2005-03-29 19:04:00,201.577,201.63,201.538,201.622,170800001.0
2005-03-29 19:05:00,201.613,201.644,201.583,201.602,124100000.0
2005-03-29 19:06:00,201.618,201.633,201.574,201.604,337099999.0
2005-03-29 19:07:00,201.597,201.61,201.567,201.577,275300001.0
2005-03-29 19:08:00,201.567,201.613,201.549,201.575,353700000.0
2005-03-29 19:09:00,201.585,201.602,201.512,201.528,143100000.0
2005-03-29 19:10:00,201.532,201.551,201.503,201.514,120300000.0
2005-03-29 19:11:00,201.556,201.56,201.509,201.517,72800001.0
2005-03-29 19:12:00,201.514,201.538,201.506,201.532,87300000.0
2005-03-29 19:13:00,201.522,201.572,201.518,201.558,138700000.0
2005-03-29 19:14:00,201.542,201.552,201.475,201.503,200500001.0
2005-03-29 19:15:00,201.495,201.522,201.463,201.505,305799999.0
2005-03-29 19:16:00,201.499,201.502,201.463,201.463,52299999.0
2005-03-29 19:17:00,201.48,201.513,201.452,201.505,140500000.0
2005-03-29 19:18:00,201.488,201.529,201.459,201.51,127900001.0
2005-03-29 19:19:00,201.524,201.558,201.508,201.527,128600000.0
2005-03-29 19:20:00,201.548,201.555,201.506,201.538,198900001.0
2005-03-29 19:21:00,201.548,201.577,201.517,201.563,97300000.0
2005-03-29 19:22:00,201.547,201.57,201.522,201.533,108700000.0
2005-03-29 19:23:00,201.567,201.595,201.524,201.542,469999999.0
2005-03-29 19:24:00,201.562,201.588,201.535,201.535,136100003.0
2005-03-29 19:25:00,201.55,201.595,201.536,201.565,182300001.0
2005-03-29 19:26:00,201.557,201.586,201.534,201.543,480600003.0
2005-03-29 19:27:00,201.511,201.579,201.511,201.554,256199999.0
2005-03-29 19:28:00,201.528,201.554,201.499,201.53,189399999.0
2005-03-29 19:29:00,201.549,201.549,201.515,201.519,65200000.0
2005-03-29 19:30:00,201.528,201.552,201.479,201.517,250500002.0
2005-03-29 19:31:00,201.503,201.544,201.501,201.515,149099999.0
2005-03-29 19:32:00,201.523,201.572,201.516,201.555,401399998.0
2005-03-29 19:33:00,201.56,201.61,201.535,201.569,179499999.0
2005-03-29 19:34:00,201.562,201.612,201.545,201.588,244500001.0
2005-03-29 19:35:00,201.563,201.622,201.561,201.575,322100001.0
2005-03-29 19:36:00,201.579,201.584,201.487,201.527,274299999.0
2005-03-29 19:37:00,201.536,201.562,201.516,201.523,101500000.0
2005-03-29 19:38:00,201.536,201.548,201.498,201.515,153800000.0
2005-03-29 19:39:00,201.491,201.541,201.445,201.464,221100000.0
2005-03-29 19:40:00,201.537,201.61,201.51,201.557,278200001.0
2005-03-29 19:41:00,201.578,201.594,201.54,201.54,310400001.0
2005-03-29 19:42:00,201.555,201.597,201.544,201.551,179800000.0
2005-03-29 19:43:00,201.559,201.562,201.538,201.55,92700001.0
2005-03-29 19:44:00,201.551,201.58,201.502,201.556,210799999.0
2005-03-29 19:45:00,201.559,201.597,201.541,201.578,177200002.0
2005-03-29 19:46:00,201.595,201.604,201.547,201.565,147700000.0
2005-03-29 19:47:00,201.564,201.596,201.538,201.585,74800000.0
2005-03-29 19:48:00,201.562,201.601,201.55,201.563,224400000.0
2005-03-29 19:49:00,201.541,201.569,201.507,201.557,148899999.0
2005-03-29 19:50:00,201.553,201.609,201.553,201.586,169200000.0
2005-03-29 19:51:00,201.591,201.607,201.553,201.578,155000001.0
2005-03-29 19:52:00,201.607,201.617,201.575,201.614,174400000.0
2005-03-29 19:53:00,201.625,201.628,201.567,201.567,177299999.0
2005-03-29 19:54:00,201.609,201.631,201.585,201.585,155300001.0
2005-03-29 19:55:00,201.632,201.632,201.584,201.584,48900000.0
2005-03-29 19:56:00,201.618,201.626,201.577,201.623,166900000.0
2005-03-29 19:57:00,201.628,201.651,201.605,201.628,132599999.0
2005-03-29 19:58:00,201.642,201.656,201.616,201.632,268599998.0
2005-03-29 19:59:00,201.655,201.673,201.62,201.641,213499998.0
2005-03-29 20:00:00,201.638,201.645,201.623,201.628,60000000.0
2005-03-29 20:01:00,201.63,201.653,201.585,201.615,129900000.0
2005-03-29 20:02:00,201.621,201.665,201.588,201.636,134299999.0
2005-03-29 20:03:00,201.614,201.655,201.593,201.65,148200001.0
2005-03-29 20:04:00,201.635,201.674,201.622,201.656,167100001.0
2005-03-29 20:05:00,201.655,201.656,201.621,201.644,132900000.0
2005-03-29 20:06:00,201.624,201.672,201.604,201.636,202000002.0
2005-03-29 20:07:00,201.66,201.67,201.626,201.638,185400000.0
2005-03-29 20:08:00,201.64,201.681,201.606,201.639,156199999.0
2005-03-29 20:09:00,201.648,201.67,201.596,201.654,148099999.0
2005-03-29 20:10:00,201.64,201.655,201.601,201.655,146700000.0
2005-03-29 20:11:00,201.642,201.658,201.608,201.642,257100000.0
2005-03-29 20:12:00,201.652,201.662,201.61,201.645,536599997.0
2005-03-29 20:13:00,201.622,201.643,201.605,201.614,167200001.0
2005-03-29 20:14:00,201.632,201.645,201.599,201.599,152000000.0
2005-03-29 20:15:00,201.624,201.636,201.579,201.58,336600002.0
2005-03-29 20:16:00,201.633,201.633,201.59,201.607,152400000.0
2005-03-29 20:17:00,201.625,201.629,201.596,201.612,88600001.0
2005-03-29 20:18:00,201.589,201.62,201.578,201.578,137400000.0
2005-03-29 20:19:00,201.595,201.627,201.583,201.587,140900000.0
2005-03-29 20:20:00,201.585,201.626,201.585,201.62,306100000.0
2005-03-29 20:21:00,201.64,201.664,201.631,201.633,160500001.0
2005-03-29 20:22:00,201.669,201.681,201.634,201.643,295199999.0
2005-03-29 20:23:00,201.639,201.665,201.62,201.656,204599999.0
2005-03-29 20:24:00,201.623,201.647,201.612,201.632,113200000.0
2005-03-29 20:25:00,201.632,201.658,201.615,201.615,287399998.0
2005-03-29 20:26:00,201.637,201.644,201.571,201.629,329999998.0
2005-03-29 20:27:00,201.646,201.654,201.603,201.633,168200000.0
2005-03-29 20:28:00,201.628,201.628,201.572,201.572,411399999.0
2005-03-29 20:29:00,201.6,201.643,201.59,201.615,430099999.0
2005-03-29 20:30:00,201.624,201.637,201.587,201.598,533600001.0
2005-03-29 20:31:00,201.602,201.608,201.539,201.584,436000001.0
2005-03-29 20:32:00,201.61,201.626,201.57,201.594,521200001.0
2005-03-29 20:33:00,201.589,201.612,201.57,201.6,143600000.0
2005-03-29 20:34:00,201.584,201.603,201.544,201.598,125400000.0
2005-03-29 20:35:00,201.581,201.597,201.563,201.589,96800000.0
2005-03-29 20:36:00,201.585,201.609,201.555,201.561,136899999.0
2005-03-29 20:37:00,201.551,201.602,201.54,201.597,140300001.0
2005-03-29 20:38:00,201.565,201.599,201.562,201.591,233699999.0
2005-03-29 20:39:00,201.592,201.593,201.549,201.593,193700001.0
2005-03-29 20:40:00,201.553,201.585,201.542,201.546,399799998.0
2005-03-29 20:41:00,201.56,201.594,201.534,201.536,170500000.0
2005-03-29 20:42:00,201.533,201.579,201.533,201.566,201100000.0
2005-03-29 20:43:00,201.579,201.596,201.525,201.568,319199999.0
2005-03-29 20:44:00,201.561,201.616,201.534,201.579,357500000.0
2005-03-29 20:45:00,201.586,201.586,201.505,201.543,223300002.0
2005-03-29 20:46:00,201.531,201.545,201.479,201.501,246400000.0
2005-03-29 20:47:00,201.513,201.535,201.477,201.48,190400000.0
2005-03-29 20:48:00,201.498,201.518,201.472,201.488,262500002.0
2005-03-29 20:49:00,201.514,201.545,201.479,201.523,112100000.0
2005-03-29 20:50:00,201.512,201.541,201.489,201.505,410099998.0
2005-03-29 20:51:00,201.513,201.534,201.487,201.504,113600000.0
2005-03-29 20:52:00,201.51,201.542,201.485,201.51,83800000.0
2005-03-29 20:53:00,201.518,201.586,201.515,201.565,245600000.0
2005-03-29 20:54:00,201.575,201.611,201.548,201.598,163600001.0
2005-03-29 20:55:00,201.614,201.698,201.597,201.628,229600000.0
2005-03-29 20:56:00,201.644,201.67,201.601,201.638,206500000.0
2005-03-29 20:57:00,201.652,201.678,201.605,201.662,318100000.0
2005-03-29 20:58:00,201.674,201.681,201.639,201.661,420999996.0
2005-03-29 20:59:00,201.678,201.682,201.614,201.634,475300001.0
2005-03-29 21:00:00,201.624,201.663,201.613,201.627,479900003.0
2005-03-29 21:01:00,201.583,201.621,201.564,201.582,542100002.0
2005-03-29 21:02:00,201.548,201.588,201.511,201.553,213200000.0
2005-03-29 21:03:00,201.538,201.578,201.497,201.545,302099999.0
2005-03-29 21:04:00,201.545,201.573,201.527,201.558,104499999.0
2005-03-29 21:05:00,201.562,201.585,201.541,201.566,127000000.0
2005-03-29 21:06:00,201.581,201.619,201.568,201.604,186700000.0
2005-03-29 21:07:00,201.614,201.635,201.561,201.618,215500001.0
2005-03-29 21:08:00,201.562,201.631,201.544,201.603,210600000.0
2005-03-29 21:09:00,201.606,201.62,201.557,201.602,94300000.0
2005-03-29 21:10:00,201.609,201.62,201.584,201.594,86399999.0
2005-03-29 21:11:00,201.581,201.605,201.562,201.571,93800000.0
2005-03-29 21:12:00,201.563,201.601,201.547,201.562,111899999.0
2005-03-29 21:13:00,201.575,201.581,201.513,201.564,144600001.0
2005-03-29 21:14:00,201.557,201.56,201.511,201.517,390700000.0
2005-03-29 21:15:00,201.504,201.544,201.464,201.493,258800000.0
2005-03-29 21:16:00,201.489,201.528,201.477,201.515,50500000.0
2005-03-29 21:17:00,201.52,201.561,201.475,201.532,241800000.0
2005-03-29 21:18:00,201.543,201.559,201.483,201.54,173900000.0
2005-03-29 21:19:00,201.53,201.563,201.483,201.562,245400000.0
2005-03-29 21:20:00,201.542,201.581,201.517,201.561,357299997.0
2005-03-29 21:21:00,201.568,201.569,201.527,201.543,238500001.0
2005-03-29 21:22:00,201.543,201.569,201.52,201.538,173500001.0
2005-03-29 21:23:00,201.537,201.578,201.512,201.553,125399998.0
2005-03-29 21:24:00,201.541,201.576,201.531,201.534,211000001.0
2005-03-29 21:25:00,201.538,201.569,201.518,201.533,299800003.0
2005-03-29 21:26:00,201.532,201.561,201.501,201.502,127200000.0
2005-03-29 21:27:00,201.528,201.549,201.506,201.527,128100000.0
2005-03-29 21:28:00,201.535,201.57,201.496,201.557,101200000.0
2005-03-29 21:29:00,201.583,201.605,201.554,201.584,90100000.0
2005-03-29 21:30:00,201.577,201.595,201.553,201.567,81800000.0
2005-03-29 21:31:00,201.539,201.583,201.539,201.562,44800001.0
2005-03-29 21:32:00,201.572,201.591,201.551,201.583,47800000.0
2005-03-29 21:33:00,201.576,201.602,201.552,201.57,141900000.0
2005-03-29 21:34:00,201.594,201.638,201.571,201.603,111900000.0
2005-03-29 21:35:00,201.622,201.633,201.609,201.611,17200000.0
2005-03-29 21:36:00,201.597,201.628,201.566,201.628,51500000.0
2005-03-29 21:37:00,201.605,201.625,201.579,201.579,82600000.0
2005-03-29 21:38:00,201.591,201.631,201.591,201.597,27000000.0
2005-03-29 21:39:00,201.602,201.625,201.591,201.597,66999999.0
2005-03-29 21:40:00,201.607,201.619,201.588,201.593,50399999.0
2005-03-29 21:41:00,201.628,201.649,201.592,201.598,38800000.0
2005-03-29 21:42:00,201.594,201.621,201.569,201.596,154600000.0
2005-03-29 21:43:00,201.591,201.606,201.575,201.587,57400000.0
2005-03-29 21:44:00,201.584,201.598,201.546,201.551,354199999.0
2005-03-29 21:45:00,201.604,201.613,201.562,201.573,68900000.0
2005-03-29 21:46:00,201.616,201.666,201.61,201.634,129700000.0
2005-03-29 21:47:00,201.63,201.644,201.587,201.616,61800000.0
2005-03-29 21:48:00,201.626,201.658,201.599,201.653,110899999.0
2005-03-29 21:49:00,201.615,201.709,201.595,201.702,72700000.0
2005-03-29 21:50:00,201.708,201.782,201.704,201.782,82099999.0
2005-03-29 21:51:00,201.741,201.78,201.717,201.736,191199999.0
2005-03-29 21:52:00,201.726,201.799,201.711,201.775,58200000.0
2005-03-29 21:53:00,201.763,201.771,201.727,201.727,38700000.0
2005-03-29 21:54:00,201.783,201.783,201.723,201.736,117099998.0
2005-03-29 21:55:00,201.739,201.743,201.699,201.707,54300000.0
2005-03-29 21:56:00,201.717,201.717,201.661,201.703,57100000.0
2005-03-29 21:57:00,201.703,201.703,201.65,201.661,60000000.0
2005-03-29 21:58:00,201.649,201.667,201.623,201.625,70000000.0
2005-03-29 21:59:00,201.621,201.628,201.534,201.534,185999999.0
2005-03-29 22:00:00,201.508,201.598,201.508,201.583,196900001.0
2005-03-29 22:01:00,201.608,201.668,201.563,201.668,223099999.0
2005-03-29 22:02:00,201.651,201.673,201.61,201.621,198800000.0
2005-03-29 22:03:00,201.627,201.632,201.542,201.603,59000000.0
2005-03-29 22:04:00,201.575,201.66,201.575,201.66,111900000.0
2005-03-29 22:05:00,201.67,201.683,201.622,201.63,101300000.0
2005-03-29 22:06:00,201.65,201.71,201.643,201.704,31100000.0
2005-03-29 22:07:00,201.667,201.686,201.649,201.654,90200001.0
2005-03-29 22:08:00,201.667,201.67,201.641,201.645,56700000.0
2005-03-29 22:09:00,201.676,201.687,201.593,201.598,44300000.0
2005-03-29 22:10:00,201.587,201.627,201.569,201.627,20700000.0
2005-03-29 22:11:00,201.625,201.655,201.61,201.628,49900000.0
2005-03-29 22:12:00,201.616,201.619,201.581,201.594,70500000.0
2005-03-29 22:13:00,201.585,201.626,201.585,201.611,37100000.0
2005-03-29 22:14:00,201.621,201.621,201.578,201.583,36200000.0
2005-03-29 22:15:00,201.601,201.633,201.565,201.61,131400000.0
2005-03-29 22:16:00,201.611,201.69,201.595,201.619,184200000.0
2005-03-29 22:17:00,201.652,201.666,201.636,201.653,76000000.0
2005-03-29 22:18:00,201.643,201.655,201.611,201.63,92600000.0
2005-03-29 22:19:00,201.607,201.629,201.583,201.608,93000000.0
2005-03-29 22:20:00,201.614,201.614,201.557,201.58,61900000.0
2005-03-29 22:21:00,201.587,201.606,201.561,201.563,47700000.0
2005-03-29 22:22:00,201.561,201.568,201.551,201.556,59800000.0
2005-03-29 22:23:00,201.545,201.576,201.539,201.575,110800000.0
2005-03-29 22:24:00,201.569,201.612,201.532,201.595,82200000.0
2005-03-29 22:25:00,201.58,201.607,201.539,201.547,69700000.0
2005-03-29 22:26:00,201.603,201.615,201.589,201.615,48500000.0
2005-03-29 22:27:00,201.647,201.647,201.581,201.604,225200001.0
2005-03-29 22:28:00,201.595,201.635,201.574,201.618,47200000.0
2005-03-29 22:29:00,201.641,201.641,201.597,201.612,223500002.0
2005-03-29 22:30:00,201.616,201.618,201.555,201.605,33600000.0
2005-03-29 22:31:00,201.598,201.598,201.567,201.567,57600000.0
2005-03-29 22:32:00,201.57,201.603,201.54,201.569,124100003.0
2005-03-29 22:33:00,201.574,201.593,201.545,201.563,234900000.0
2005-03-29 22:34:00,201.573,201.578,201.54,201.563,227800001.0
2005-03-29 22:35:00,201.569,201.569,201.515,201.552,39300001.0
2005-03-29 22:36:00,201.582,201.591,201.536,201.554,73500000.0
2005-03-29 22:37:00,201.562,201.565,201.52,201.525,63400000.0
2005-03-29 22:38:00,201.53,201.557,201.517,201.543,90900001.0
2005-03-29 22:39:00,201.502,201.533,201.502,201.531,45600000.0
2005-03-29 22:40:00,201.538,201.554,201.498,201.498,68600001.0
2005-03-29 22:41:00,201.542,201.543,201.502,201.531,70100000.0
2005-03-29 22:42:00,201.503,201.555,201.492,201.555,27500000.0
2005-03-29 22:43:00,201.549,201.572,201.518,201.539,56200000.0
2005-03-29 22:44:00,201.539,201.601,201.522,201.522,149800000.0
2005-03-29 22:45:00,201.585,201.599,201.571,201.588,117400000.0
2005-03-29 22:46:00,201.583,201.605,201.551,201.551,70600000.0
2005-03-29 22:47:00,201.555,201.588,201.533,201.553,40200000.0
2005-03-29 22:48:00,201.568,201.593,201.52,201.593,112000001.0
2005-03-29 22:49:00,201.545,201.6,201.544,201.57,95700000.0
2005-03-29 22:50:00,201.58,201.587,201.537,201.562,41699999.0
2005-03-29 22:51:00,201.576,201.593,201.539,201.559,57800000.0
2005-03-29 22:52:00,201.557,201.578,201.529,201.578,59400000.0
2005-03-29 22:53:00,201.577,201.586,201.525,201.571,80699999.0
2005-03-29 22:54:00,201.562,201.562,201.51,201.528,57500000.0
2005-03-29 22:55:00,201.517,201.563,201.517,201.559,53900000.0
2005-03-29 22:56:00,201.556,201.589,201.538,201.56,67500000.0
2005-03-29 22:57:00,201.555,201.576,201.515,201.523,76800000.0
2005-03-29 22:58:00,201.541,201.556,201.496,201.499,37500000.0
2005-03-29 22:59:00,201.528,201.545,201.488,201.523,82300000.0
2005-03-29 23:00:00,201.517,201.546,201.468,201.468,66500000.0
2005-03-29 23:01:00,201.519,201.538,201.501,201.538,36600000.0
2005-03-29 23:02:00,201.526,201.532,201.508,201.508,74499999.0
2005-03-29 23:03:00,201.513,201.545,201.483,201.512,56799999.0
2005-03-29 23:04:00,201.567,201.567,201.481,201.491,58300000.0
2005-03-29 23:05:00,201.471,201.477,201.436,201.436,34600000.0
2005-03-29 23:06:00,201.441,201.487,201.429,201.487,64100000.0
2005-03-29 23:07:00,201.467,201.485,201.41,201.41,34300000.0
2005-03-29 23:08:00,201.403,201.425,201.385,201.407,71200002.0
2005-03-29 23:09:00,201.398,201.457,201.382,201.457,18400000.0
2005-03-29 23:10:00,201.435,201.461,201.411,201.452,58100000.0
2005-03-29 23:11:00,201.442,201.46,201.423,201.441,95300001.0
2005-03-29 23:12:00,201.457,201.464,201.424,201.459,81100000.0
2005-03-29 23:13:00,201.442,201.457,201.416,201.444,70500000.0
2005-03-29 23:14:00,201.428,201.428,201.39,201.422,60900001.0
2005-03-29 23:15:00,201.438,201.464,201.405,201.445,25000000.0
2005-03-29 23:16:00,201.458,201.458,201.423,201.423,22700000.0
2005-03-29 23:17:00,201.427,201.437,201.407,201.415,48600000.0
2005-03-29 23:18:00,201.419,201.423,201.382,201.41,59099999.0
2005-03-29 23:19:00,201.437,201.444,201.379,201.415,48300001.0
2005-03-29 23:20:00,201.445,201.451,201.418,201.418,51300000.0
2005-03-29 23:21:00,201.433,201.45,201.414,201.45,67100000.0
2005-03-29 23:22:00,201.411,201.458,201.396,201.455,66200000.0
2005-03-29 23:23:00,201.411,201.45,201.396,201.434,69100000.0
2005-03-29 23:24:00,201.517,201.517,201.414,201.421,32199999.0
2005-03-29 23:25:00,201.387,201.429,201.387,201.423,40500000.0
2005-03-29 23:26:00,201.432,201.445,201.39,201.395,67599999.0
2005-03-29 23:27:00,201.416,201.432,201.397,201.419,63999999.0
2005-03-29 23:28:00,201.411,201.418,201.397,201.397,75500000.0
2005-03-29 23:29:00,201.401,201.426,201.39,201.406,59800000.0
2005-03-29 23:30:00,201.444,201.466,201.388,201.415,59299999.0
2005-03-29 23:31:00,201.413,201.46,201.401,201.428,86400002.0
2005-03-29 23:32:00,201.433,201.437,201.422,201.429,47200000.0
2005-03-29 23:33:00,201.436,201.447,201.415,201.415,57699999.0
2005-03-29 23:34:00,201.436,201.443,201.417,201.419,53800000.0
2005-03-29 23:35:00,201.444,201.489,201.435,201.489,41700000.0
2005-03-29 23:36:00,201.439,201.494,201.439,201.483,43700000.0
2005-03-29 23:37:00,201.447,201.482,201.43,201.482,37200000.0
2005-03-29 23:38:00,201.508,201.543,201.486,201.532,58800000.0
2005-03-29 23:39:00,201.537,201.546,201.509,201.515,71600001.0
2005-03-29 23:40:00,201.531,201.574,201.526,201.568,97099999.0
2005-03-29 23:41:00,201.56,201.57,201.499,201.499,42700000.0
2005-03-29 23:42:00,201.516,201.584,201.516,201.578,39700000.0
2005-03-29 23:43:00,201.563,201.59,201.54,201.59,43300000.0
2005-03-29 23:44:00,201.565,201.565,201.527,201.527,68000001.0
2005-03-29 23:45:00,201.543,201.561,201.532,201.551,71800000.0
2005-03-29 23:46:00,201.555,201.59,201.555,201.586,15900000.0
2005-03-29 23:47:00,201.524,201.569,201.51,201.569,39800000.0
2005-03-29 23:48:00,201.561,201.582,201.555,201.582,45500000.0
2005-03-29 23:49:00,201.569,201.582,201.551,201.575,68299999.0
2005-03-29 23:50:00,201.592,201.596,201.554,201.569,55200000.0
2005-03-29 23:51:00,201.582,201.582,201.508,201.531,52800000.0
2005-03-29 23:52:00,201.548,201.575,201.535,201.569,70400000.0
2005-03-29 23:53:00,201.573,201.581,201.543,201.543,65500000.0
2005-03-29 23:54:00,201.529,201.584,201.518,201.574,46800000.0
2005-03-29 23:55:00,201.589,201.599,201.564,201.566,27000000.0
2005-03-29 23:56:00,201.617,201.617,201.557,201.575,62600000.0
2005-03-29 23:57:00,201.565,201.567,201.515,201.531,67400000.0
2005-03-29 23:58:00,201.532,201.532,201.487,201.515,80900000.0
2005-03-29 23:59:00,201.523,201.551,201.506,201.551,23500000.0
2005-03-30 00:00:00,201.58,201.585,201.551,201.577,40100000.0
2005-03-30 00:01:00,201.561,201.585,201.553,201.563,87099999.0
2005-03-30 00:02:00,201.573,201.587,201.56,201.573,82100001.0
2005-03-30 00:03:00,201.574,201.603,201.546,201.603,44899999.0
2005-03-30 00:04:00,201.555,201.565,201.532,201.545,59900000.0
2005-03-30 00:05:00,201.535,201.553,201.514,201.527,34900000.0
2005-03-30 00:06:00,201.567,201.567,201.467,201.477,21100000.0
2005-03-30 00:07:00,201.507,201.511,201.472,201.489,41200000.0
2005-03-30 00:08:00,201.526,201.532,201.486,201.52,54200000.0
2005-03-30 00:09:00,201.525,201.525,201.488,201.507,36400000.0
2005-03-30 00:10:00,201.516,201.533,201.499,201.53,49299999.0
2005-03-30 00:11:00,201.521,201.535,201.419,201.419,26500000.0
2005-03-30 00:12:00,201.45,201.506,201.45,201.477,77000001.0
2005-03-30 00:13:00,201.485,201.516,201.474,201.477,88300002.0
2005-03-30 00:14:00,201.512,201.512,201.426,201.46,58400001.0
2005-03-30 00:15:00,201.52,201.527,201.365,201.365,38400000.0
2005-03-30 00:16:00,201.429,201.449,201.405,201.405,81300001.0
2005-03-30 00:17:00,201.427,201.434,201.404,201.42,42100000.0
2005-03-30 00:18:00,201.386,201.433,201.365,201.371,77000001.0
2005-03-30 00:19:00,201.424,201.439,201.383,201.43,48600000.0
2005-03-30 00:20:00,201.431,201.445,201.407,201.415,77900001.0
2005-03-30 00:21:00,201.466,201.467,201.41,201.435,56300000.0
2005-03-30 00:22:00,201.427,201.455,201.402,201.416,65400000.0
2005-03-30 00:23:00,201.437,201.437,201.362,201.362,95000001.0
2005-03-30 00:24:00,201.384,201.384,201.303,201.303,42600000.0
2005-03-30 00:25:00,201.301,201.357,201.294,201.343,55200000.0
2005-03-30 00:26:00,201.342,201.357,201.304,201.307,68500000.0
2005-03-30 00:27:00,201.329,201.344,201.299,201.31,67899999.0
2005-03-30 00:28:00,201.295,201.3,201.258,201.265,71000000.0
2005-03-30 00:29:00,201.307,201.322,201.266,201.266,24800000.0
2005-03-30 00:30:00,201.302,201.337,201.296,201.311,37200000.0
2005-03-30 00:31:00,201.339,201.344,201.288,201.303,77600000.0
2005-03-30 00:32:00,201.306,201.312,201.263,201.277,45800000.0
2005-03-30 00:33:00,201.284,201.306,201.27,201.27,32600000.0
2005-03-30 00:34:00,201.273,201.308,201.255,201.281,45000001.0
2005-03-30 00:35:00,201.27,201.276,201.192,201.26,93799999.0
2005-03-30 00:36:00,201.257,201.257,201.222,201.231,39100000.0
2005-03-30 00:37:00,201.215,201.266,201.206,201.24,51300000.0
2005-03-30 00:38:00,201.264,201.286,201.252,201.263,48000000.0
2005-03-30 00:39:00,201.261,201.293,201.246,201.275,60100000.0
2005-03-30 00:40:00,201.242,201.269,201.229,201.253,49900000.0
2005-03-30 00:41:00,201.266,201.273,201.237,201.257,56900000.0
2005-03-30 00:42:00,201.27,201.277,201.253,201.271,36099999.0
2005-03-30 00:43:00,201.266,201.278,201.244,201.275,32300000.0
2005-03-30 00:44:00,201.31,201.31,201.238,201.291,41600000.0
2005-03-30 00:45:00,201.283,201.302,201.257,201.302,47799999.0
2005-03-30 00:46:00,201.293,201.311,201.267,201.288,64200001.0
2005-03-30 00:47:00,201.274,201.274,201.227,201.241,66600000.0
2005-03-30 00:48:00,201.281,201.315,201.271,201.271,58900000.0
2005-03-30 00:49:00,201.273,201.327,201.273,201.295,33800000.0
2005-03-30 00:50:00,201.327,201.327,201.287,201.294,54200000.0
2005-03-30 00:51:00,201.322,201.322,201.291,201.3,66800000.0
2005-03-30 00:52:00,201.264,201.286,201.251,201.286,43800000.0
2005-03-30 00:53:00,201.268,201.339,201.263,201.318,50100000.0
2005-03-30 00:54:00,201.299,201.328,201.294,201.31,42599999.0
2005-03-30 00:55:00,201.301,201.323,201.29,201.301,37200000.0
2005-03-30 00:56:00,201.304,201.334,201.304,201.331,26600000.0
2005-03-30 00:57:00,201.286,201.306,201.265,201.295,65700000.0
2005-03-30 00:58:00,201.265,201.3,201.265,201.283,28300000.0
2005-03-30 00:59:00,201.27,201.295,201.253,201.29,68200000.0
2005-03-30 01:00:00,201.277,201.302,201.263,201.285,76600000.0
2005-03-30 01:01:00,201.296,201.314,201.296,201.312,35800000.0
2005-03-30 01:02:00,201.32,201.325,201.278,201.317,50100000.0
2005-03-30 01:03:00,201.327,201.347,201.318,201.347,22100000.0
2005-03-30 01:04:00,201.286,201.323,201.282,201.31,80500000.0
2005-03-30 01:05:00,201.319,201.343,201.294,201.329,58100001.0
2005-03-30 01:06:00,201.33,201.342,201.297,201.342,43200000.0
2005-03-30 01:07:00,201.328,201.354,201.325,201.338,48799999.0
2005-03-30 01:08:00,201.351,201.367,201.337,201.36,48400000.0
2005-03-30 01:09:00,201.354,201.376,201.324,201.324,62000000.0
2005-03-30 01:10:00,201.402,201.419,201.374,201.393,69200000.0
2005-03-30 01:11:00,201.415,201.415,201.355,201.355,76700001.0
2005-03-30 01:12:00,201.379,201.384,201.35,201.365,49300000.0
2005-03-30 01:13:00,201.358,201.385,201.335,201.36,95400000.0
2005-03-30 01:14:00,201.381,201.419,201.361,201.395,63900000.0
2005-03-30 01:15:00,201.385,201.385,201.289,201.363,18900000.0
2005-03-30 01:16:00,201.372,201.41,201.354,201.389,39700000.0
2005-03-30 01:17:00,201.348,201.377,201.327,201.35,74900000.0
2005-03-30 01:18:00,201.388,201.411,201.369,201.399,39800000.0
2005-03-30 01:19:00,201.43,201.443,201.388,201.425,62400000.0
2005-03-30 01:20:00,201.378,201.421,201.361,201.421,57600000.0
2005-03-30 01:21:00,201.399,201.441,201.377,201.441,87299999.0
2005-03-30 01:22:00,201.455,201.483,201.427,201.483,51800000.0
2005-03-30 01:23:00,201.46,201.515,201.427,201.497,49300001.0
2005-03-30 01:24:00,201.477,201.485,201.424,201.432,32300000.0
2005-03-30 01:25:00,201.42,201.47,201.42,201.47,32900000.0
2005-03-30 01:26:00,201.447,201.469,201.417,201.442,43300000.0
2005-03-30 01:27:00,201.452,201.452,201.382,201.426,55000000.0
2005-03-30 01:28:00,201.44,201.44,201.401,201.421,78699999.0
2005-03-30 01:29:00,201.44,201.44,201.381,201.382,74999999.0
2005-03-30 01:30:00,201.419,201.424,201.386,201.414,56300000.0
2005-03-30 01:31:00,201.428,201.448,201.419,201.429,33400000.0
2005-03-30 01:32:00,201.456,201.473,201.432,201.458,61600000.0
2005-03-30 01:33:00,201.445,201.488,201.441,201.45,59800001.0
2005-03-30 01:34:00,201.47,201.481,201.453,201.467,57400000.0
2005-03-30 01:35:00,201.476,201.484,201.468,201.472,34800000.0
2005-03-30 01:36:00,201.482,201.494,201.406,201.406,43300000.0
2005-03-30 01:37:00,201.419,201.48,201.419,201.48,24200000.0
2005-03-30 01:38:00,201.448,201.49,201.434,201.479,26600000.0
2005-03-30 01:39:00,201.484,201.491,201.434,201.434,35000000.0
2005-03-30 01:40:00,201.443,201.474,201.423,201.442,54600000.0
2005-03-30 01:41:00,201.453,201.482,201.429,201.47,54800000.0
2005-03-30 01:42:00,201.443,201.454,201.41,201.427,70800000.0
2005-03-30 01:43:00,201.454,201.478,201.438,201.466,53500000.0
2005-03-30 01:44:00,201.451,201.491,201.427,201.483,34700000.0
2005-03-30 01:45:00,201.445,201.483,201.416,201.462,65400000.0
2005-03-30 01:46:00,201.466,201.485,201.418,201.485,67800000.0
2005-03-30 01:47:00,201.461,201.512,201.461,201.478,62700000.0
2005-03-30 01:48:00,201.522,201.525,201.485,201.497,24100000.0
2005-03-30 01:49:00,201.532,201.532,201.478,201.484,33100000.0
2005-03-30 01:50:00,201.578,201.792,201.553,201.792,47500000.0
2005-03-30 01:51:00,201.807,201.836,201.784,201.806,42600000.0
2005-03-30 01:52:00,201.805,201.823,201.754,201.762,43600000.0
2005-03-30 01:53:00,201.752,201.779,201.691,201.691,35900000.0
2005-03-30 01:54:00,201.724,201.724,201.606,201.618,56000000.0
2005-03-30 01:55:00,201.615,201.623,201.575,201.598,51600000.0
2005-03-30 01:56:00,201.613,201.613,201.488,201.495,17000000.0
2005-03-30 01:57:00,201.552,201.583,201.515,201.559,45100000.0
2005-03-30 01:58:00,201.617,201.619,201.554,201.599,70500000.0
2005-03-30 01:59:00,201.578,201.627,201.578,201.592,37200000.0
2005-03-30 02:00:00,201.589,201.62,201.547,201.569,73999998.0
2005-03-30 02:01:00,201.578,201.597,201.558,201.57,57000000.0
2005-03-30 02:02:00,201.613,201.643,201.602,201.621,20000000.0
2005-03-30 02:03:00,201.617,201.617,201.558,201.558,54599999.0
2005-03-30 02:04:00,201.611,201.655,201.605,201.605,56600000.0
2005-03-30 02:05:00,201.588,201.61,201.581,201.603,50000000.0
2005-03-30 02:06:00,201.602,201.609,201.578,201.599,25300000.0
2005-03-30 02:07:00,201.612,201.63,201.597,201.629,53500000.0
2005-03-30 02:08:00,201.662,201.662,201.604,201.627,44899999.0
2005-03-30 02:09:00,201.648,201.682,201.624,201.682,72800000.0
2005-03-30 02:10:00,201.719,201.734,201.688,201.731,77500001.0
2005-03-30 02:11:00,201.674,201.813,201.674,201.758,56600000.0
2005-03-30 02:12:00,201.729,201.748,201.706,201.739,75099999.0
2005-03-30 02:13:00,201.728,201.741,201.704,201.712,58200000.0
2005-03-30 02:14:00,201.656,201.716,201.656,201.71,54000001.0
2005-03-30 02:15:00,201.694,201.716,201.673,201.676,35200000.0
2005-03-30 02:16:00,201.671,201.698,201.654,201.67,59400000.0
2005-03-30 02:17:00,201.676,201.69,201.654,201.673,27900000.0
2005-03-30 02:18:00,201.661,201.692,201.661,201.677,45100000.0
2005-03-30 02:19:00,201.666,201.675,201.64,201.664,42100000.0
2005-03-30 02:20:00,201.674,201.695,201.663,201.681,34600000.0
2005-03-30 02:21:00,201.697,201.706,201.67,201.682,30200000.0
2005-03-30 02:22:00,201.73,201.756,201.72,201.743,41800000.0
2005-03-30 02:23:00,201.761,201.772,201.742,201.759,46300000.0
2005-03-30 02:24:00,201.774,201.802,201.749,201.802,34000000.0
2005-03-30 02:25:00,201.774,201.774,201.722,201.745,66700000.0
2005-03-30 02:26:00,201.754,201.766,201.737,201.76,39300000.0
2005-03-30 02:27:00,201.751,201.751,201.675,201.697,40600000.0
2005-03-30 02:28:00,201.673,201.708,201.66,201.685,54700000.0
2005-03-30 02:29:00,201.676,201.708,201.659,201.676,45500000.0
2005-03-30 02:30:00,201.658,201.685,201.634,201.634,60200001.0
2005-03-30 02:31:00,201.638,201.654,201.615,201.623,46100000.0
2005-03-30 02:32:00,201.605,201.627,201.574,201.574,51100000.0
2005-03-30 02:33:00,201.622,201.628,201.58,201.58,47400001.0
2005-03-30 02:34:00,201.555,201.599,201.555,201.587,13800000.0
2005-03-30 02:35:00,201.613,201.613,201.536,201.552,53000000.0
2005-03-30 02:36:00,201.548,201.593,201.535,201.593,34300000.0
2005-03-30 02:37:00,201.598,201.598,201.494,201.512,52700000.0
2005-03-30 02:38:00,201.493,201.525,201.488,201.49,56599999.0
2005-03-30 02:39:00,201.485,201.5,201.454,201.465,69100000.0
2005-03-30 02:40:00,201.465,201.465,201.393,201.434,65600000.0
2005-03-30 02:41:00,201.463,201.463,201.376,201.411,45500000.0
2005-03-30 02:42:00,201.418,201.456,201.414,201.442,57000000.0
2005-03-30 02:43:00,201.48,201.48,201.368,201.383,49100000.0
2005-03-30 02:44:00,201.375,201.453,201.375,201.427,48599999.0
2005-03-30 02:45:00,201.442,201.455,201.419,201.455,22300000.0
2005-03-30 02:46:00,201.443,201.564,201.443,201.555,70100001.0
2005-03-30 02:47:00,201.548,201.559,201.514,201.522,48200000.0
2005-03-30 02:48:00,201.516,201.557,201.513,201.535,29900000.0
2005-03-30 02:49:00,201.536,201.57,201.526,201.569,29700000.0
2005-03-30 02:50:00,201.555,201.632,201.555,201.602,56700000.0
2005-03-30 02:51:00,201.573,201.647,201.543,201.632,45100000.0
2005-03-30 02:52:00,201.614,201.654,201.613,201.624,50700000.0
2005-03-30 02:53:00,201.626,201.65,201.605,201.638,35600000.0
2005-03-30 02:54:00,201.635,201.677,201.634,201.671,33700000.0
2005-03-30 02:55:00,201.659,201.697,201.639,201.658,40300000.0
2005-03-30 02:56:00,201.62,201.661,201.583,201.583,65600000.0
2005-03-30 02:57:00,201.594,201.65,201.574,201.65,56500001.0
2005-03-30 02:58:00,201.638,201.648,201.627,201.639,62500000.0
2005-03-30 02:59:00,201.641,201.671,201.634,201.671,70200001.0
2005-03-30 03:00:00,201.666,201.666,201.59,201.59,70500000.0
2005-03-30 03:01:00,201.589,201.589,201.54,201.581,67200000.0
2005-03-30 03:02:00,201.583,201.6,201.562,201.562,23900000.0
2005-03-30 03:03:00,201.579,201.588,201.524,201.525,20900000.0
2005-03-30 03:04:00,201.536,201.568,201.508,201.568,86500000.0
2005-03-30 03:05:00,201.477,201.538,201.477,201.523,49900000.0
2005-03-30 03:06:00,201.557,201.578,201.53,201.578,66199999.0
2005-03-30 03:07:00,201.579,201.593,201.559,201.578,68300000.0
2005-03-30 03:08:00,201.591,201.599,201.56,201.56,29600000.0
2005-03-30 03:09:00,201.553,201.59,201.543,201.582,43199999.0
2005-03-30 03:10:00,201.568,201.592,201.559,201.579,46300000.0
2005-03-30 03:11:00,201.568,201.595,201.557,201.587,34000000.0
2005-03-30 03:12:00,201.61,201.61,201.582,201.59,51400000.0
2005-03-30 03:13:00,201.594,201.594,201.56,201.571,54900000.0
2005-03-30 03:14:00,201.592,201.613,201.577,201.598,43000000.0
2005-03-30 03:15:00,201.59,201.632,201.588,201.612,26800000.0
2005-03-30 03:16:00,201.571,201.61,201.55,201.604,46300000.0
2005-03-30 03:17:00,201.591,201.607,201.571,201.582,50100000.0
2005-03-30 03:18:00,201.558,201.568,201.534,201.535,59900000.0
2005-03-30 03:19:00,201.526,201.556,201.492,201.492,44600000.0
2005-03-30 03:20:00,201.559,201.571,201.502,201.507,40400000.0
2005-03-30 03:21:00,201.509,201.536,201.495,201.526,65199999.0
2005-03-30 03:22:00,201.53,201.53,201.473,201.501,90100000.0
2005-03-30 03:23:00,201.509,201.515,201.483,201.483,28400000.0
2005-03-30 03:24:00,201.491,201.491,201.428,201.465,67300001.0
2005-03-30 03:25:00,201.457,201.461,201.419,201.42,50499999.0
2005-03-30 03:26:00,201.414,201.458,201.414,201.446,28400000.0
2005-03-30 03:27:00,201.422,201.445,201.388,201.418,29400000.0
2005-03-30 03:28:00,201.441,201.468,201.435,201.465,38500000.0
2005-03-30 03:29:00,201.45,201.484,201.446,201.473,37400000.0
2005-03-30 03:30:00,201.447,201.457,201.367,201.367,39800000.0
2005-03-30 03:31:00,201.373,201.4,201.364,201.39,26500000.0
2005-03-30 03:32:00,201.399,201.399,201.353,201.385,46300000.0
2005-03-30 03:33:00,201.378,201.392,201.372,201.389,37100000.0
2005-03-30 03:34:00,201.368,201.41,201.361,201.399,65600000.0
2005-03-30 03:35:00,201.396,201.413,201.372,201.377,47400001.0
2005-03-30 03:36:00,201.376,201.402,201.376,201.382,69999999.0
2005-03-30 03:37:00,201.41,201.416,201.364,201.397,44100000.0
2005-03-30 03:38:00,201.395,201.415,201.352,201.415,35700000.0
2005-03-30 03:39:00,201.402,201.423,201.39,201.413,48200000.0
2005-03-30 03:40:00,201.407,201.441,201.389,201.411,55199999.0
2005-03-30 03:41:00,201.423,201.436,201.399,201.436,81499999.0
2005-03-30 03:42:00,201.42,201.434,201.387,201.404,35500000.0
2005-03-30 03:43:00,201.378,201.437,201.378,201.432,38100000.0
2005-03-30 03:44:00,201.441,201.443,201.405,201.407,50900000.0
2005-03-30 03:45:00,201.401,201.448,201.396,201.429,65099999.0
2005-03-30 03:46:00,201.406,201.447,201.403,201.416,75000000.0
2005-03-30 03:47:00,201.408,201.447,201.377,201.447,61300000.0
2005-03-30 03:48:00,201.425,201.441,201.405,201.427,57899999.0
2005-03-30 03:49:00,201.454,201.471,201.447,201.468,67599998.0
2005-03-30 03:50:00,201.44,201.468,201.412,201.452,52600000.0
2005-03-30 03:51:00,201.45,201.499,201.45,201.489,64900000.0
2005-03-30 03:52:00,201.502,201.514,201.456,201.477,69900000.0
2005-03-30 03:53:00,201.523,201.561,201.511,201.525,64400001.0
2005-03-30 03:54:00,201.54,201.562,201.521,201.561,69900000.0
2005-03-30 03:55:00,201.566,201.566,201.533,201.533,83100001.0
2005-03-30 03:56:00,201.535,201.547,201.479,201.52,58600000.0
2005-03-30 03:57:00,201.482,201.542,201.482,201.521,64199999.0
2005-03-30 03:58:00,201.542,201.546,201.486,201.521,51400000.0
2005-03-30 03:59:00,201.51,201.522,201.476,201.511,55900000.0
2005-03-30 04:00:00,201.521,201.545,201.518,201.535,69000000.0
2005-03-30 04:01:00,201.552,201.559,201.518,201.523,62300000.0
2005-03-30 04:02:00,201.521,201.541,201.509,201.528,58099999.0
2005-03-30 04:03:00,201.532,201.535,201.495,201.499,80800001.0
2005-03-30 04:04:00,201.485,201.521,201.47,201.51,33600000.0
2005-03-30 04:05:00,201.512,201.517,201.471,201.492,48800000.0
2005-03-30 04:06:00,201.473,201.491,201.441,201.441,80800001.0
2005-03-30 04:07:00,201.461,201.476,201.459,201.459,63899999.0
2005-03-30 04:08:00,201.499,201.499,201.397,201.407,77099999.0
2005-03-30 04:09:00,201.44,201.476,201.394,201.394,57500000.0
2005-03-30 04:10:00,201.446,201.47,201.43,201.442,22900000.0
2005-03-30 04:11:00,201.433,201.454,201.414,201.439,54000000.0
2005-03-30 04:12:00,201.421,201.471,201.421,201.43,44900000.0
2005-03-30 04:13:00,201.448,201.456,201.444,201.454,22500000.0
2005-03-30 04:14:00,201.452,201.461,201.412,201.448,57400000.0
2005-03-30 04:15:00,201.462,201.485,201.409,201.485,59700000.0
2005-03-30 04:16:00,201.482,201.544,201.482,201.537,54600001.0
2005-03-30 04:17:00,201.554,201.557,201.489,201.544,41400000.0
2005-03-30 04:18:00,201.531,201.56,201.51,201.553,31700000.0
2005-03-30 04:19:00,201.564,201.571,201.484,201.525,29800000.0
2005-03-30 04:20:00,201.55,201.553,201.496,201.496,49099999.0
2005-03-30 04:21:00,201.502,201.533,201.494,201.528,64700000.0
2005-03-30 04:22:00,201.528,201.546,201.518,201.534,36900000.0
2005-03-30 04:23:00,201.54,201.566,201.529,201.544,77600000.0
2005-03-30 04:24:00,201.503,201.582,201.481,201.582,58500000.0
2005-03-30 04:25:00,201.576,201.581,201.522,201.525,49199999.0
2005-03-30 04:26:00,201.52,201.551,201.517,201.542,35000000.0
2005-03-30 04:27:00,201.506,201.556,201.488,201.515,67200001.0
2005-03-30 04:28:00,201.521,201.547,201.511,201.547,38600000.0
2005-03-30 04:29:00,201.537,201.543,201.522,201.527,32300000.0
2005-03-30 04:30:00,201.485,201.533,201.471,201.527,21100000.0
2005-03-30 04:31:00,201.508,201.508,201.439,201.481,33400000.0
2005-03-30 04:32:00,201.477,201.488,201.435,201.442,15000000.0
2005-03-30 04:33:00,201.438,201.501,201.437,201.494,33000000.0
2005-03-30 04:34:00,201.466,201.489,201.46,201.466,14800000.0
2005-03-30 04:35:00,201.495,201.545,201.453,201.545,56100001.0
2005-03-30 04:36:00,201.502,201.522,201.475,201.501,53000000.0
2005-03-30 04:37:00,201.513,201.552,201.505,201.533,58200000.0
2005-03-30 04:38:00,201.525,201.546,201.49,201.546,40400000.0
2005-03-30 04:39:00,201.527,201.541,201.508,201.541,42700000.0
2005-03-30 04:40:00,201.542,201.542,201.477,201.53,34200000.0
2005-03-30 04:41:00,201.505,201.544,201.505,201.538,29300000.0
2005-03-30 04:42:00,201.601,201.601,201.534,201.538,55900000.0
2005-03-30 04:43:00,201.546,201.546,201.521,201.525,36000001.0
2005-03-30 04:44:00,201.551,201.556,201.509,201.51,57500000.0
2005-03-30 04:45:00,201.518,201.557,201.507,201.544,55600000.0
2005-03-30 04:46:00,201.535,201.546,201.526,201.526,35600000.0
2005-03-30 04:47:00,201.518,201.542,201.489,201.503,33600000.0
2005-03-30 04:48:00,201.528,201.528,201.495,201.505,37000000.0
2005-03-30 04:49:00,201.49,201.499,201.459,201.476,66799998.0
2005-03-30 04:50:00,201.466,201.481,201.447,201.453,55800000.0
2005-03-30 04:51:00,201.46,201.484,201.439,201.481,65300000.0
2005-03-30 04:52:00,201.438,201.451,201.42,201.42,58200000.0
2005-03-30 04:53:00,201.451,201.451,201.402,201.419,54100000.0
2005-03-30 04:54:00,201.439,201.44,201.401,201.405,32700000.0
2005-03-30 04:55:00,201.397,201.398,201.341,201.35,69400000.0
2005-03-30 04:56:00,201.355,201.382,201.355,201.382,49700001.0
2005-03-30 04:57:00,201.392,201.397,201.377,201.385,40100000.0
2005-03-30 04:58:00,201.375,201.395,201.312,201.312,48700000.0
2005-03-30 04:59:00,201.342,201.361,201.238,201.238,51700000.0
2005-03-30 05:00:00,201.174,201.186,201.147,201.162,45100000.0
2005-03-30 05:01:00,201.177,201.177,201.141,201.172,44300000.0
2005-03-30 05:02:00,201.169,201.183,201.101,201.138,82800000.0
2005-03-30 05:03:00,201.144,201.173,201.135,201.173,33400000.0
2005-03-30 05:04:00,201.158,201.186,201.142,201.168,58199999.0
2005-03-30 05:05:00,201.175,201.198,201.164,201.188,42700000.0
2005-03-30 05:06:00,201.138,201.147,201.061,201.088,29800000.0
2005-03-30 05:07:00,201.113,201.16,201.104,201.146,75800000.0
2005-03-30 05:08:00,201.152,201.167,201.125,201.161,48800000.0
2005-03-30 05:09:00,201.14,201.154,201.123,201.142,64600000.0
2005-03-30 05:10:00,201.12,201.147,201.109,201.125,46200000.0
2005-03-30 05:11:00,201.106,201.175,201.106,201.175,54300000.0
2005-03-30 05:12:00,201.179,201.188,201.131,201.163,58100000.0
2005-03-30 05:13:00,201.182,201.249,201.171,201.216,72600000.0
2005-03-30 05:14:00,201.219,201.25,201.205,201.242,75099999.0
2005-03-30 05:15:00,201.254,201.258,201.202,201.202,11100000.0
2005-03-30 05:16:00,201.235,201.253,201.215,201.24,73500000.0
2005-03-30 05:17:00,201.229,201.242,201.204,201.22,53300000.0
2005-03-30 05:18:00,201.216,201.237,201.188,201.206,59399999.0
2005-03-30 05:19:00,201.223,201.256,201.214,201.228,66800000.0
2005-03-30 05:20:00,201.222,201.231,201.194,201.231,72900000.0
2005-03-30 05:21:00,201.224,201.243,201.209,201.228,44500000.0
2005-03-30 05:22:00,201.253,201.284,201.242,201.28,83100001.0
2005-03-30 05:23:00,201.283,201.305,201.247,201.283,83500000.0
2005-03-30 05:24:00,201.272,201.294,201.22,201.22,49500000.0
2005-03-30 05:25:00,201.234,201.292,201.234,201.292,45600000.0
2005-03-30 05:26:00,201.268,201.312,201.263,201.291,34600000.0
2005-03-30 05:27:00,201.269,201.31,201.269,201.29,56800001.0
2005-03-30 05:28:00,201.255,201.279,201.223,201.269,57300000.0
2005-03-30 05:29:00,201.225,201.248,201.215,201.231,31200000.0
2005-03-30 05:30:00,201.259,201.269,201.215,201.227,54000001.0
2005-03-30 05:31:00,201.22,201.24,201.184,201.184,50600001.0
2005-03-30 05:32:00,201.257,201.257,201.183,201.23,73700000.0
2005-03-30 05:33:00,201.221,201.283,201.205,201.27,60599999.0
2005-03-30 05:34:00,201.251,201.279,201.251,201.271,42500001.0
2005-03-30 05:35:00,201.272,201.272,201.194,201.238,116100000.0
2005-03-30 05:36:00,201.252,201.307,201.234,201.303,43800000.0
2005-03-30 05:37:00,201.333,201.363,201.315,201.338,77100000.0
2005-03-30 05:38:00,201.362,201.366,201.328,201.35,25900000.0
2005-03-30 05:39:00,201.351,201.352,201.315,201.315,20500000.0
2005-03-30 05:40:00,201.328,201.33,201.294,201.33,73899999.0
2005-03-30 05:41:00,201.289,201.298,201.25,201.298,69300000.0
2005-03-30 05:42:00,201.279,201.315,201.249,201.315,39500000.0
2005-03-30 05:43:00,201.304,201.342,201.291,201.342,56300000.0
2005-03-30 05:44:00,201.321,201.321,201.278,201.311,23200000.0
2005-03-30 05:45:00,201.303,201.328,201.287,201.328,45900001.0
2005-03-30 05:46:00,201.303,201.329,201.24,201.25,64100000.0
2005-03-30 05:47:00,201.306,201.333,201.293,201.302,38700000.0
2005-03-30 05:48:00,201.313,201.331,201.263,201.331,54900000.0
2005-03-30 05:49:00,201.315,201.317,201.234,201.266,27300000.0
2005-03-30 05:50:00,201.263,201.347,201.263,201.347,78299999.0
2005-03-30 05:51:00,201.337,201.348,201.301,201.322,37900000.0
2005-03-30 05:52:00,201.374,201.377,201.346,201.368,68200000.0
2005-03-30 05:53:00,201.382,201.382,201.328,201.356,65000000.0
2005-03-30 05:54:00,201.328,201.34,201.307,201.307,61100000.0
2005-03-30 05:55:00,201.273,201.354,201.273,201.349,31900000.0
2005-03-30 05:56:00,201.387,201.393,201.321,201.325,62800000.0
2005-03-30 05:57:00,201.382,201.388,201.336,201.354,47200000.0
2005-03-30 05:58:00,201.376,201.376,201.341,201.341,67300000.0
2005-03-30 05:59:00,201.375,201.401,201.371,201.371,73700000.0
2005-03-30 06:00:00,201.356,201.408,201.353,201.372,48700000.0
2005-03-30 06:01:00,201.368,201.374,201.325,201.325,68800000.0
2005-03-30 06:02:00,201.389,201.406,201.376,201.399,25400000.0
2005-03-30 06:03:00,201.41,201.41,201.368,201.377,42700000.0
2005-03-30 06:04:00,201.38,201.418,201.354,201.417,42800000.0
2005-03-30 06:05:00,201.405,201.437,201.38,201.392,94200000.0
2005-03-30 06:06:00,201.383,201.442,201.362,201.405,92600001.0
2005-03-30 06:07:00,201.469,201.477,201.413,201.413,78600000.0
2005-03-30 06:08:00,201.439,201.45,201.423,201.447,47999999.0
2005-03-30 06:09:00,201.429,201.481,201.429,201.454,63400000.0
2005-03-30 06:10:00,201.462,201.47,201.445,201.464,36700000.0
2005-03-30 06:11:00,201.466,201.484,201.45,201.475,32000000.0
2005-03-30 06:12:00,201.465,201.49,201.451,201.458,64000000.0
2005-03-30 06:13:00,201.476,201.494,201.439,201.443,39500000.0
2005-03-30 06:14:00,201.432,201.472,201.432,201.462,78300000.0
2005-03-30 06:15:00,201.472,201.493,201.453,201.489,29300000.0
2005-03-30 06:16:00,201.516,201.531,201.476,201.513,87600001.0
2005-03-30 06:17:00,201.496,201.502,201.463,201.492,25500000.0
2005-03-30 06:18:00,201.482,201.509,201.442,201.452,36100000.0
2005-03-30 06:19:00,201.468,201.495,201.435,201.478,47000000.0
2005-03-30 06:20:00,201.448,201.475,201.419,201.428,54700001.0
2005-03-30 06:21:00,201.427,201.465,201.418,201.448,67100001.0
2005-03-30 06:22:00,201.417,201.447,201.39,201.399,51100000.0
2005-03-30 06:23:00,201.385,201.395,201.353,201.372,57700000.0
2005-03-30 06:24:00,201.35,201.418,201.35,201.396,33900000.0
2005-03-30 06:25:00,201.363,201.397,201.349,201.385,29300000.0
2005-03-30 06:26:00,201.382,201.389,201.355,201.369,52700000.0
2005-03-30 06:27:00,201.33,201.357,201.286,201.337,32800000.0
2005-03-30 06:28:00,201.29,201.331,201.283,201.325,36800000.0
2005-03-30 06:29:00,201.333,201.402,201.333,201.39,59200000.0
2005-03-30 06:30:00,201.365,201.396,201.361,201.368,49300001.0
2005-03-30 06:31:00,201.328,201.368,201.318,201.368,41500000.0
2005-03-30 06:32:00,201.364,201.374,201.346,201.346,49500000.0
2005-03-30 06:33:00,201.36,201.402,201.351,201.398,61599999.0
2005-03-30 06:34:00,201.395,201.415,201.351,201.366,36200000.0
2005-03-30 06:35:00,201.37,201.389,201.356,201.378,63400000.0
2005-03-30 06:36:00,201.365,201.394,201.331,201.394,53400000.0
2005-03-30 06:37:00,201.368,201.38,201.343,201.35,40300000.0
2005-03-30 06:38:00,201.345,201.368,201.321,201.321,36600001.0
2005-03-30 06:39:00,201.352,201.388,201.352,201.388,40200000.0
2005-03-30 06:40:00,201.381,201.422,201.372,201.415,61500002.0
2005-03-30 06:41:00,201.406,201.419,201.376,201.39,43100000.0
2005-03-30 06:42:00,201.361,201.386,201.339,201.383,77700000.0
2005-03-30 06:43:00,201.369,201.398,201.357,201.398,54600000.0
2005-03-30 06:44:00,201.383,201.383,201.344,201.383,22000000.0
2005-03-30 06:45:00,201.402,201.409,201.36,201.381,62100000.0
2005-03-30 06:46:00,201.387,201.389,201.351,201.38,65699999.0
2005-03-30 06:47:00,201.379,201.4,201.359,201.359,35400000.0
2005-03-30 06:48:00,201.368,201.381,201.334,201.381,49600000.0
2005-03-30 06:49:00,201.368,201.384,201.343,201.359,29800000.0
2005-03-30 06:50:00,201.379,201.383,201.324,201.363,62500000.0
2005-03-30 06:51:00,201.403,201.421,201.384,201.399,52400000.0
2005-03-30 06:52:00,201.432,201.451,201.42,201.441,82500000.0
2005-03-30 06:53:00,201.439,201.448,201.368,201.438,92300000.0
2005-03-30 06:54:00,201.395,201.416,201.383,201.397,37300000.0
2005-03-30 06:55:00,201.414,201.434,201.396,201.421,41000000.0
2005-03-30 06:56:00,201.394,201.43,201.389,201.424,54300000.0
2005-03-30 06:57:00,201.42,201.454,201.406,201.454,82600000.0
2005-03-30 06:58:00,201.447,201.463,201.412,201.446,51700000.0
2005-03-30 06:59:00,201.47,201.492,201.456,201.477,53199999.0
2005-03-30 07:00:00,201.456,201.485,201.447,201.464,43400000.0
2005-03-30 07:01:00,201.473,201.48,201.444,201.454,54600000.0
2005-03-30 07:02:00,201.492,201.494,201.452,201.494,51199999.0
2005-03-30 07:03:00,201.478,201.504,201.468,201.504,19200000.0
2005-03-30 07:04:00,201.454,201.502,201.445,201.502,46800000.0
2005-03-30 07:05:00,201.493,201.503,201.456,201.493,51200000.0
2005-03-30 07:06:00,201.465,201.503,201.445,201.491,94200000.0
2005-03-30 07:07:00,201.452,201.465,201.42,201.428,66800000.0
2005-03-30 07:08:00,201.496,201.496,201.426,201.426,59200001.0
2005-03-30 07:09:00,201.471,201.486,201.449,201.486,20000000.0
2005-03-30 07:10:00,201.441,201.493,201.427,201.49,46300000.0
2005-03-30 07:11:00,201.445,201.492,201.445,201.476,31900000.0
2005-03-30 07:12:00,201.455,201.485,201.434,201.46,53100000.0
2005-03-30 07:13:00,201.495,201.495,201.453,201.491,37300000.0
2005-03-30 07:14:00,201.495,201.525,201.472,201.516,42700000.0
2005-03-30 07:15:00,201.471,201.5,201.451,201.489,38300000.0
2005-03-30 07:16:00,201.491,201.502,201.467,201.467,43100000.0
2005-03-30 07:17:00,201.433,201.475,201.424,201.474,47700000.0
2005-03-30 07:18:00,201.497,201.504,201.457,201.458,50200000.0
2005-03-30 07:19:00,201.464,201.517,201.454,201.517,37600000.0
2005-03-30 07:20:00,201.512,201.512,201.435,201.5,100800000.0
2005-03-30 07:21:00,201.465,201.488,201.46,201.47,54000001.0
2005-03-30 07:22:00,201.497,201.502,201.434,201.466,33700000.0
2005-03-30 07:23:00,201.481,201.502,201.45,201.479,43400000.0
2005-03-30 07:24:00,201.474,201.494,201.474,201.484,76100000.0
2005-03-30 07:25:00,201.473,201.523,201.473,201.523,98000000.0
2005-03-30 07:26:00,201.509,201.509,201.445,201.47,31500000.0
2005-03-30 07:27:00,201.498,201.519,201.485,201.519,25200000.0
2005-03-30 07:28:00,201.526,201.535,201.495,201.509,54000000.0
2005-03-30 07:29:00,201.516,201.516,201.482,201.502,50800000.0
2005-03-30 07:30:00,201.506,201.523,201.486,201.497,63400001.0
2005-03-30 07:31:00,201.492,201.493,201.46,201.468,45900000.0
2005-03-30 07:32:00,201.475,201.475,201.411,201.441,36200000.0
2005-03-30 07:33:00,201.442,201.46,201.426,201.432,61399999.0
2005-03-30 07:34:00,201.456,201.466,201.426,201.455,34400000.0
2005-03-30 07:35:00,201.469,201.469,201.412,201.45,28800000.0
2005-03-30 07:36:00,201.465,201.465,201.431,201.447,44200000.0
2005-03-30 07:37:00,201.425,201.477,201.422,201.467,32600000.0
2005-03-30 07:38:00,201.452,201.482,201.436,201.478,43700000.0
2005-03-30 07:39:00,201.522,201.522,201.407,201.478,72800000.0
2005-03-30 07:40:00,201.484,201.487,201.445,201.476,51199999.0
2005-03-30 07:41:00,201.42,201.463,201.42,201.454,55700000.0
2005-03-30 07:42:00,201.453,201.498,201.44,201.47,42800000.0
2005-03-30 07:43:00,201.454,201.492,201.449,201.484,27700000.0
2005-03-30 07:44:00,201.482,201.495,201.462,201.474,54700000.0
2005-03-30 07:45:00,201.519,201.527,201.471,201.508,54000000.0
2005-03-30 07:46:00,201.522,201.533,201.475,201.509,66200000.0
2005-03-30 07:47:00,201.491,201.501,201.469,201.492,57199999.0
2005-03-30 07:48:00,201.466,201.483,201.462,201.483,49500000.0
2005-03-30 07:49:00,201.467,201.484,201.452,201.482,50200001.0
2005-03-30 07:50:00,201.46,201.464,201.424,201.425,94100000.0
2005-03-30 07:51:00,201.407,201.421,201.375,201.414,60499999.0
2005-03-30 07:52:00,201.428,201.464,201.415,201.42,59500000.0
2005-03-30 07:53:00,201.425,201.438,201.405,201.415,55799999.0
2005-03-30 07:54:00,201.393,201.473,201.393,201.46,33300000.0
2005-03-30 07:55:00,201.433,201.49,201.433,201.475,58899999.0
2005-03-30 07:56:00,201.451,201.491,201.448,201.452,73600000.0
2005-03-30 07:57:00,201.483,201.507,201.456,201.487,110900002.0
2005-03-30 07:58:00,201.492,201.496,201.446,201.48,86300000.0
2005-03-30 07:59:00,201.481,201.494,201.449,201.492,72900000.0
2005-03-30 08:00:00,201.496,201.507,201.48,201.495,62099999.0
2005-03-30 08:01:00,201.493,201.512,201.475,201.482,55300000.0
2005-03-30 08:02:00,201.504,201.509,201.45,201.488,56700000.0
2005-03-30 08:03:00,201.517,201.539,201.483,201.539,47300000.0
2005-03-30 08:04:00,201.519,201.55,201.479,201.483,30900000.0
2005-03-30 08:05:00,201.484,201.505,201.434,201.461,43900000.0
2005-03-30 08:06:00,201.469,201.473,201.436,201.453,23800000.0
2005-03-30 08:07:00,201.43,201.442,201.409,201.416,43900000.0
2005-03-30 08:08:00,201.453,201.484,201.441,201.446,39700000.0
2005-03-30 08:09:00,201.436,201.508,201.428,201.484,33500000.0
2005-03-30 08:10:00,201.482,201.499,201.463,201.47,35800000.0
2005-03-30 08:11:00,201.466,201.477,201.434,201.434,46200000.0
2005-03-30 08:12:00,201.438,201.498,201.426,201.48,36900000.0
2005-03-30 08:13:00,201.456,201.524,201.456,201.524,63000000.0
2005-03-30 08:14:00,201.512,201.527,201.488,201.501,57500000.0
2005-03-30 08:15:00,201.503,201.528,201.484,201.492,38800000.0
2005-03-30 08:16:00,201.52,201.528,201.491,201.516,41900000.0
2005-03-30 08:17:00,201.538,201.538,201.477,201.477,76299999.0
2005-03-30 08:18:00,201.498,201.498,201.461,201.492,49200000.0
2005-03-30 08:19:00,201.496,201.515,201.48,201.5,48900000.0
2005-03-30 08:20:00,201.504,201.533,201.497,201.507,37000000.0
2005-03-30 08:21:00,201.503,201.504,201.467,201.488,74200000.0
2005-03-30 08:22:00,201.502,201.502,201.415,201.445,67400001.0
2005-03-30 08:23:00,201.445,201.488,201.428,201.469,71800000.0
2005-03-30 08:24:00,201.462,201.498,201.436,201.498,22800000.0
2005-03-30 08:25:00,201.485,201.532,201.475,201.516,42500000.0
2005-03-30 08:26:00,201.488,201.528,201.48,201.498,45900000.0
2005-03-30 08:27:00,201.492,201.525,201.479,201.524,64900000.0
2005-03-30 08:28:00,201.528,201.538,201.52,201.527,59500000.0
2005-03-30 08:29:00,201.514,201.548,201.511,201.54,52600000.0
2005-03-30 08:30:00,201.554,201.561,201.506,201.519,61399999.0
2005-03-30 08:31:00,201.529,201.529,201.487,201.493,46300000.0
2005-03-30 08:32:00,201.5,201.548,201.499,201.538,41800000.0
2005-03-30 08:33:00,201.546,201.566,201.526,201.54,95200000.0
2005-03-30 08:34:00,201.557,201.561,201.53,201.546,66500000.0
2005-03-30 08:35:00,201.532,201.54,201.51,201.522,23200000.0
2005-03-30 08:36:00,201.527,201.54,201.486,201.515,32800000.0
2005-03-30 08:37:00,201.502,201.51,201.465,201.486,62699999.0
2005-03-30 08:38:00,201.47,201.482,201.432,201.469,44800000.0
2005-03-30 08:39:00,201.47,201.47,201.42,201.441,44500000.0
2005-03-30 08:40:00,201.454,201.469,201.421,201.421,23600000.0
2005-03-30 08:41:00,201.4,201.478,201.391,201.47,50500000.0
2005-03-30 08:42:00,201.446,201.47,201.42,201.435,64000000.0
2005-03-30 08:43:00,201.428,201.459,201.412,201.435,55900000.0
2005-03-30 08:44:00,201.435,201.556,201.435,201.556,53800000.0
2005-03-30 08:45:00,201.543,201.624,201.54,201.607,29800000.0
2005-03-30 08:46:00,201.616,201.633,201.59,201.607,36200000.0
2005-03-30 08:47:00,201.635,201.653,201.619,201.653,46400000.0
2005-03-30 08:48:00,201.661,201.678,201.648,201.671,32400000.0
2005-03-30 08:49:00,201.668,201.701,201.652,201.652,41900000.0
2005-03-30 08:50:00,201.688,201.732,201.677,201.732,26100000.0
2005-03-30 08:51:00,201.764,201.771,201.701,201.712,28300000.0
2005-03-30 08:52:00,201.747,201.747,201.679,201.707,54200000.0
2005-03-30 08:53:00,201.688,201.814,201.688,201.802,34400000.0
2005-03-30 08:54:00,201.823,201.882,201.814,201.83,42500000.0
2005-03-30 08:55:00,201.816,201.819,201.771,201.794,33200000.0
2005-03-30 08:56:00,201.767,201.767,201.689,201.723,43400001.0
2005-03-30 08:57:00,201.712,201.721,201.689,201.709,53100000.0
2005-03-30 08:58:00,201.701,201.741,201.689,201.707,53500000.0
2005-03-30 08:59:00,201.747,201.753,201.711,201.753,67700000.0
2005-03-30 09:00:00,201.749,201.757,201.696,201.701,31300000.0
2005-03-30 09:01:00,201.695,201.749,201.695,201.707,34400000.0
2005-03-30 09:02:00,201.707,201.708,201.661,201.677,35500000.0
2005-03-30 09:03:00,201.66,201.715,201.66,201.699,46200000.0
2005-03-30 09:04:00,201.72,201.721,201.681,201.695,37000000.0
2005-03-30 09:05:00,201.688,201.704,201.657,201.657,24900000.0
2005-03-30 09:06:00,201.652,201.725,201.647,201.714,75299999.0
2005-03-30 09:07:00,201.722,201.744,201.697,201.719,77900001.0
2005-03-30 09:08:00,201.722,201.732,201.651,201.651,14600000.0
2005-03-30 09:09:00,201.682,201.682,201.616,201.616,40200000.0
2005-03-30 09:10:00,201.63,201.632,201.593,201.604,23600000.0
2005-03-30 09:11:00,201.563,201.62,201.563,201.593,56600000.0
2005-03-30 09:12:00,201.58,201.617,201.573,201.573,60800000.0
2005-03-30 09:13:00,201.548,201.578,201.534,201.572,32100000.0
2005-03-30 09:14:00,201.551,201.56,201.539,201.551,32999999.0
2005-03-30 09:15:00,201.59,201.6,201.57,201.591,26900000.0
2005-03-30 09:16:00,201.588,201.616,201.565,201.577,53099999.0
2005-03-30 09:17:00,201.541,201.57,201.531,201.54,36800000.0
2005-03-30 09:18:00,201.536,201.592,201.524,201.592,37600000.0
2005-03-30 09:19:00,201.576,201.594,201.557,201.575,34700000.0
2005-03-30 09:20:00,201.559,201.568,201.494,201.501,52700000.0
2005-03-30 09:21:00,201.499,201.526,201.483,201.505,22900000.0
2005-03-30 09:22:00,201.48,201.527,201.48,201.499,61700000.0
2005-03-30 09:23:00,201.526,201.53,201.505,201.508,43899999.0
2005-03-30 09:24:00,201.512,201.525,201.489,201.525,45700001.0
2005-03-30 09:25:00,201.518,201.574,201.506,201.57,49400000.0
2005-03-30 09:26:00,201.592,201.605,201.542,201.58,60300000.0
2005-03-30 09:27:00,201.597,201.599,201.561,201.568,102200000.0
2005-03-30 09:28:00,201.615,201.626,201.582,201.626,16000000.0
2005-03-30 09:29:00,201.597,201.634,201.575,201.575,88799999.0
2005-03-30 09:30:00,201.547,201.587,201.54,201.56,91899999.0
2005-03-30 09:31:00,201.572,201.584,201.54,201.548,46400000.0
2005-03-30 09:32:00,201.584,201.598,201.546,201.552,38200000.0
2005-03-30 09:33:00,201.571,201.59,201.561,201.582,32300000.0
2005-03-30 09:34:00,201.57,201.589,201.553,201.555,52400000.0
2005-03-30 09:35:00,201.553,201.556,201.453,201.488,62400001.0
2005-03-30 09:36:00,201.474,201.504,201.449,201.475,36400000.0
2005-03-30 09:37:00,201.458,201.503,201.456,201.497,60299999.0
2005-03-30 09:38:00,201.502,201.53,201.475,201.495,56200000.0
2005-03-30 09:39:00,201.515,201.518,201.478,201.506,38900000.0
2005-03-30 09:40:00,201.503,201.519,201.484,201.498,32000000.0
2005-03-30 09:41:00,201.467,201.497,201.446,201.469,50600000.0
2005-03-30 09:42:00,201.45,201.496,201.445,201.496,72700000.0
2005-03-30 09:43:00,201.465,201.538,201.465,201.516,40600000.0
2005-03-30 09:44:00,201.486,201.522,201.484,201.516,61500000.0
2005-03-30 09:45:00,201.525,201.547,201.507,201.546,57600000.0
2005-03-30 09:46:00,201.512,201.539,201.462,201.462,45300000.0
2005-03-30 09:47:00,201.456,201.478,201.433,201.475,50000000.0
2005-03-30 09:48:00,201.471,201.487,201.461,201.465,26200000.0
2005-03-30 09:49:00,201.432,201.517,201.432,201.504,33900000.0
2005-03-30 09:50:00,201.51,201.51,201.453,201.478,44699999.0
2005-03-30 09:51:00,201.507,201.507,201.407,201.407,26800000.0
2005-03-30 09:52:00,201.408,201.43,201.374,201.374,60100000.0
2005-03-30 09:53:00,201.394,201.403,201.348,201.375,54300001.0
2005-03-30 09:54:00,201.354,201.405,201.354,201.4,63700000.0
2005-03-30 09:55:00,201.407,201.431,201.396,201.429,80199999.0
2005-03-30 09:56:00,201.436,201.5,201.436,201.5,64000000.0
2005-03-30 09:57:00,201.518,201.539,201.5,201.537,38400000.0
2005-03-30 09:58:00,201.536,201.561,201.511,201.532,56499999.0
2005-03-30 09:59:00,201.559,201.574,201.529,201.565,66800000.0
2005-03-30 10:00:00,201.536,201.564,201.52,201.525,100400001.0
2005-03-30 10:01:00,201.541,201.569,201.508,201.562,22300000.0
2005-03-30 10:02:00,201.582,201.612,201.567,201.599,43900000.0
2005-03-30 10:03:00,201.617,201.617,201.58,201.607,38400000.0
2005-03-30 10:04:00,201.592,201.631,201.584,201.631,66800001.0
2005-03-30 10:05:00,201.607,201.614,201.586,201.608,26400000.0
2005-03-30 10:06:00,201.581,201.61,201.573,201.608,69000000.0
2005-03-30 10:07:00,201.611,201.627,201.596,201.605,29600000.0
2005-03-30 10:08:00,201.591,201.591,201.561,201.578,29900000.0
2005-03-30 10:09:00,201.58,201.584,201.553,201.573,41900000.0
2005-03-30 10:10:00,201.585,201.595,201.55,201.576,35100000.0
2005-03-30 10:11:00,201.558,201.591,201.546,201.577,24000000.0
2005-03-30 10:12:00,201.584,201.594,201.549,201.56,48200001.0
2005-03-30 10:13:00,201.565,201.576,201.537,201.558,70800000.0
2005-03-30 10:14:00,201.579,201.589,201.521,201.578,40700000.0
2005-03-30 10:15:00,201.61,201.62,201.592,201.6,53000000.0
2005-03-30 10:16:00,201.595,201.623,201.582,201.608,42000000.0
2005-03-30 10:17:00,201.595,201.608,201.567,201.588,80400001.0
2005-03-30 10:18:00,201.578,201.604,201.563,201.563,49500000.0
2005-03-30 10:19:00,201.584,201.603,201.552,201.565,54400000.0
2005-03-30 10:20:00,201.602,201.602,201.574,201.578,64400000.0
2005-03-30 10:21:00,201.619,201.627,201.564,201.57,33800000.0
2005-03-30 10:22:00,201.589,201.596,201.548,201.549,28300000.0
2005-03-30 10:23:00,201.587,201.587,201.534,201.547,83399999.0
2005-03-30 10:24:00,201.569,201.569,201.511,201.532,82200000.0
2005-03-30 10:25:00,201.526,201.598,201.526,201.535,61600000.0
2005-03-30 10:26:00,201.56,201.585,201.537,201.537,99800000.0
2005-03-30 10:27:00,201.6,201.609,201.564,201.58,39000000.0
2005-03-30 10:28:00,201.577,201.596,201.557,201.575,75199998.0
2005-03-30 10:29:00,201.575,201.589,201.545,201.561,43300000.0
2005-03-30 10:30:00,201.591,201.608,201.571,201.599,78400000.0
2005-03-30 10:31:00,201.586,201.594,201.557,201.557,50200000.0
2005-03-30 10:32:00,201.547,201.579,201.541,201.541,82699998.0
2005-03-30 10:33:00,201.563,201.577,201.551,201.555,56599999.0
2005-03-30 10:34:00,201.586,201.605,201.543,201.568,58899999.0
2005-03-30 10:35:00,201.555,201.565,201.53,201.535,24400000.0
2005-03-30 10:36:00,201.548,201.559,201.531,201.532,68500000.0
2005-03-30 10:37:00,201.526,201.567,201.522,201.537,18900000.0
2005-03-30 10:38:00,201.506,201.531,201.488,201.5,80400000.0
2005-03-30 10:39:00,201.511,201.511,201.476,201.477,24000000.0
2005-03-30 10:40:00,201.471,201.494,201.456,201.467,47400000.0
2005-03-30 10:41:00,201.497,201.517,201.471,201.496,41800000.0
2005-03-30 10:42:00,201.495,201.498,201.452,201.488,66899999.0
2005-03-30 10:43:00,201.451,201.494,201.389,201.389,81300000.0
2005-03-30 10:44:00,201.373,201.488,201.37,201.485,47600000.0
2005-03-30 10:45:00,201.537,201.581,201.503,201.581,46100000.0
2005-03-30 10:46:00,201.55,201.622,201.55,201.592,58199999.0
2005-03-30 10:47:00,201.552,201.588,201.502,201.502,76399999.0
2005-03-30 10:48:00,201.483,201.542,201.478,201.504,35300000.0
2005-03-30 10:49:00,201.488,201.562,201.469,201.546,50900000.0
2005-03-30 10:50:00,201.572,201.613,201.56,201.578,42700000.0
2005-03-30 10:51:00,201.623,201.643,201.587,201.636,53399999.0
2005-03-30 10:52:00,201.65,201.707,201.646,201.683,34800000.0
2005-03-30 10:53:00,201.646,201.691,201.643,201.67,43400000.0
2005-03-30 10:54:00,201.621,201.673,201.621,201.665,50300000.0
2005-03-30 10:55:00,201.677,201.684,201.619,201.638,32100000.0
2005-03-30 10:56:00,201.632,201.674,201.625,201.669,38700000.0
2005-03-30 10:57:00,201.675,201.687,201.641,201.686,66000001.0
2005-03-30 10:58:00,201.664,201.734,201.658,201.73,41700000.0
2005-03-30 10:59:00,201.712,201.722,201.608,201.631,56100000.0
2005-03-30 11:00:00,201.614,201.654,201.608,201.615,47500000.0
2005-03-30 11:01:00,201.605,201.768,201.601,201.768,64500000.0
2005-03-30 11:02:00,201.767,201.773,201.698,201.738,51600000.0
2005-03-30 11:03:00,201.73,201.833,201.724,201.83,20800000.0
2005-03-30 11:04:00,201.829,201.866,201.806,201.858,55300000.0
2005-03-30 11:05:00,201.835,202.088,201.835,202.088,36500000.0
2005-03-30 11:06:00,202.048,202.163,202.04,202.15,37800000.0
2005-03-30 11:07:00,202.106,202.119,202.065,202.069,34300000.0
2005-03-30 11:08:00,202.05,202.086,202.018,202.081,47900000.0
2005-03-30 11:09:00,202.073,202.132,202.055,202.101,87700000.0
2005-03-30 11:10:00,202.086,202.111,202.066,202.074,30500000.0
2005-03-30 11:11:00,202.003,202.056,201.967,201.967,48700000.0
2005-03-30 11:12:00,202.0,202.036,201.943,202.026,30100000.0
2005-03-30 11:13:00,202.028,202.079,202.022,202.05,27300000.0
2005-03-30 11:14:00,202.043,202.166,202.038,202.158,41500000.0
2005-03-30 11:15:00,202.143,202.148,202.093,202.093,43300000.0
2005-03-30 11:16:00,202.1,202.187,202.1,202.187,42400000.0
2005-03-30 11:17:00,202.141,202.193,202.128,202.172,69100001.0
2005-03-30 11:18:00,202.144,202.158,202.123,202.13,21400000.0
2005-03-30 11:19:00,202.1,202.154,202.1,202.145,35200000.0
2005-03-30 11:20:00,202.138,202.175,202.133,202.174,57700000.0
2005-03-30 11:21:00,202.158,202.187,202.15,202.158,51800000.0
2005-03-30 11:22:00,202.163,202.176,202.138,202.158,46300000.0
2005-03-30 11:23:00,202.152,202.157,202.056,202.056,38600000.0
2005-03-30 11:24:00,202.054,202.068,202.036,202.036,49400000.0
2005-03-30 11:25:00,202.013,202.053,202.006,202.029,45100000.0
2005-03-30 11:26:00,202.033,202.035,201.99,202.01,43900000.0
2005-03-30 11:27:00,202.029,202.035,201.98,202.005,64000001.0
2005-03-30 11:28:00,202.011,202.027,201.995,202.012,56300000.0
2005-03-30 11:29:00,202.012,202.055,202.011,202.04,40500000.0
2005-03-30 11:30:00,201.978,202.02,201.969,201.997,92799999.0
2005-03-30 11:31:00,202.006,202.026,201.99,202.023,81200000.0
2005-03-30 11:32:00,201.998,202.017,201.984,201.987,43700000.0
2005-03-30 11:33:00,201.968,202.037,201.968,202.033,43400000.0
2005-03-30 11:34:00,202.011,202.053,202.011,202.053,49600000.0
2005-03-30 11:35:00,202.032,202.054,202.029,202.033,62600000.0
2005-03-30 11:36:00,202.024,202.05,202.017,202.019,102599999.0
2005-03-30 11:37:00,202.022,202.055,202.012,202.036,50700000.0
2005-03-30 11:38:00,202.051,202.074,202.043,202.053,34000000.0
2005-03-30 11:39:00,202.053,202.074,202.053,202.067,46700000.0
2005-03-30 11:40:00,202.078,202.098,202.048,202.08,51400000.0
2005-03-30 11:41:00,202.102,202.109,202.065,202.088,46700000.0
2005-03-30 11:42:00,202.099,202.138,202.089,202.112,65900000.0
2005-03-30 11:43:00,202.108,202.132,202.09,202.111,86600000.0
2005-03-30 11:44:00,202.177,202.202,202.147,202.195,38600000.0
2005-03-30 11:45:00,202.184,202.23,202.184,202.202,84000001.0
2005-03-30 11:46:00,202.204,202.208,202.164,202.17,38000000.0
2005-03-30 11:47:00,202.161,202.192,202.145,202.172,31100000.0
2005-03-30 11:48:00,202.177,202.215,202.175,202.208,52700000.0
2005-03-30 11:49:00,202.245,202.32,202.245,202.32,60600000.0
2005-03-30 11:50:00,202.323,202.379,202.31,202.339,29600000.0
2005-03-30 11:51:00,202.321,202.337,202.281,202.282,46899999.0
2005-03-30 11:52:00,202.265,202.266,202.217,202.246,41100000.0
2005-03-30 11:53:00,202.253,202.262,202.228,202.245,79700001.0
2005-03-30 11:54:00,202.269,202.28,202.227,202.247,31800000.0
2005-03-30 11:55:00,202.267,202.281,202.223,202.223,51600000.0
2005-03-30 11:56:00,202.241,202.241,202.174,202.198,32100000.0
2005-03-30 11:57:00,202.206,202.211,202.151,202.175,85299999.0
2005-03-30 11:58:00,202.223,202.279,202.205,202.279,70800000.0
2005-03-30 11:59:00,202.329,202.358,202.303,202.325,54600001.0
2005-03-30 12:00:00,202.35,202.35,202.19,202.246,53100000.0
2005-03-30 12:01:00,202.247,202.251,202.22,202.248,78400000.0
2005-03-30 12:02:00,202.259,202.331,202.246,202.315,69999999.0
2005-03-30 12:03:00,202.315,202.386,202.303,202.371,76799999.0
2005-03-30 12:04:00,202.369,202.371,202.344,202.348,73600002.0
2005-03-30 12:05:00,202.351,202.351,202.298,202.298,35800000.0
2005-03-30 12:06:00,202.322,202.322,202.271,202.272,47000000.0
2005-03-30 12:07:00,202.274,202.317,202.27,202.295,62400000.0
2005-03-30 12:08:00,202.285,202.313,202.285,202.303,49600000.0
2005-03-30 12:09:00,202.316,202.328,202.294,202.313,35999999.0
2005-03-30 12:10:00,202.357,202.357,202.296,202.303,50199999.0
2005-03-30 12:11:00,202.321,202.321,202.273,202.293,19200000.0
2005-03-30 12:12:00,202.297,202.317,202.273,202.273,71100000.0
2005-03-30 12:13:00,202.263,202.278,202.233,202.257,47700000.0
2005-03-30 12:14:00,202.237,202.258,202.205,202.233,59100000.0
2005-03-30 12:15:00,202.241,202.323,202.237,202.312,44699999.0
2005-03-30 12:16:00,202.316,202.32,202.266,202.296,63200001.0
2005-03-30 12:17:00,202.335,202.357,202.313,202.352,57599999.0
2005-03-30 12:18:00,202.36,202.37,202.312,202.319,82100000.0
2005-03-30 12:19:00,202.325,202.334,202.289,202.325,23000000.0
2005-03-30 12:20:00,202.34,202.366,202.317,202.338,95800001.0
2005-03-30 12:21:00,202.357,202.374,202.308,202.328,87600000.0
2005-03-30 12:22:00,202.321,202.347,202.314,202.333,38900000.0
2005-03-30 12:23:00,202.339,202.339,202.295,202.316,65700000.0
2005-03-30 12:24:00,202.303,202.327,202.283,202.293,55799998.0
2005-03-30 12:25:00,202.298,202.326,202.285,202.326,85500001.0
2005-03-30 12:26:00,202.314,202.314,202.267,202.291,44700000.0
2005-03-30 12:27:00,202.308,202.313,202.27,202.299,59999999.0
2005-03-30 12:28:00,202.3,202.3,202.212,202.226,42000000.0
2005-03-30 12:29:00,202.212,202.221,202.176,202.208,92800000.0
2005-03-30 12:30:00,202.211,202.215,202.158,202.166,78400001.0
2005-03-30 12:31:00,202.146,202.158,202.132,202.132,56600000.0
2005-03-30 12:32:00,202.142,202.151,202.1,202.131,61999999.0
2005-03-30 12:33:00,202.134,202.146,202.117,202.134,58400001.0
2005-03-30 12:34:00,202.131,202.158,202.11,202.158,43800000.0
2005-03-30 12:35:00,202.163,202.18,202.108,202.156,42500000.0
2005-03-30 12:36:00,202.176,202.19,202.149,202.17,57600000.0
2005-03-30 12:37:00,202.17,202.208,202.159,202.19,43600000.0
2005-03-30 12:38:00,202.217,202.239,202.197,202.239,64300001.0
2005-03-30 12:39:00,202.246,202.291,202.236,202.28,42400000.0
2005-03-30 12:40:00,202.287,202.29,202.254,202.263,37000000.0
2005-03-30 12:41:00,202.285,202.305,202.275,202.277,78700001.0
2005-03-30 12:42:00,202.317,202.319,202.29,202.306,52700000.0
2005-03-30 12:43:00,202.324,202.334,202.281,202.283,28100000.0
2005-03-30 12:44:00,202.284,202.305,202.262,202.275,55099999.0
2005-03-30 12:45:00,202.245,202.31,202.242,202.288,61100000.0
2005-03-30 12:46:00,202.291,202.291,202.217,202.218,73100001.0
2005-03-30 12:47:00,202.239,202.239,202.194,202.208,62000001.0
2005-03-30 12:48:00,202.2,202.219,202.152,202.188,53200000.0
2005-03-30 12:49:00,202.167,202.208,202.16,202.173,46199999.0
2005-03-30 12:50:00,202.194,202.21,202.17,202.185,40200000.0
2005-03-30 12:51:00,202.179,202.183,202.127,202.157,50400000.0
2005-03-30 12:52:00,202.144,202.198,202.132,202.177,20400000.0
2005-03-30 12:53:00,202.191,202.22,202.185,202.204,57000000.0
2005-03-30 12:54:00,202.196,202.224,202.167,202.199,34400000.0
2005-03-30 12:55:00,202.167,202.212,202.147,202.212,36700000.0
2005-03-30 12:56:00,202.191,202.201,202.158,202.174,33800000.0
2005-03-30 12:57:00,202.202,202.202,202.156,202.177,72500000.0
2005-03-30 12:58:00,202.173,202.201,202.15,202.195,41000000.0
2005-03-30 12:59:00,202.199,202.248,202.185,202.245,54600000.0
2005-03-30 13:00:00,202.253,202.299,202.252,202.299,25000000.0
2005-03-30 13:01:00,202.322,202.338,202.282,202.296,36800000.0
2005-03-30 13:02:00,202.269,202.294,202.254,202.257,52700000.0
2005-03-30 13:03:00,202.256,202.27,202.234,202.243,53599999.0
2005-03-30 13:04:00,202.252,202.252,202.204,202.233,40300000.0
2005-03-30 13:05:00,202.275,202.275,202.21,202.247,58700000.0
2005-03-30 13:06:00,202.235,202.274,202.217,202.219,57000000.0
2005-03-30 13:07:00,202.285,202.303,202.273,202.295,56899999.0
2005-03-30 13:08:00,202.294,202.317,202.269,202.295,44900000.0
2005-03-30 13:09:00,202.297,202.305,202.258,202.281,48100000.0
2005-03-30 13:10:00,202.291,202.314,202.27,202.296,64999999.0
2005-03-30 13:11:00,202.287,202.3,202.27,202.284,58299999.0
2005-03-30 13:12:00,202.276,202.286,202.26,202.28,96700001.0
2005-03-30 13:13:00,202.277,202.288,202.214,202.216,50300000.0
2005-03-30 13:14:00,202.223,202.267,202.206,202.241,89500000.0
2005-03-30 13:15:00,202.234,202.266,202.233,202.247,57700000.0
2005-03-30 13:16:00,202.247,202.287,202.247,202.277,48000000.0
2005-03-30 13:17:00,202.284,202.287,202.267,202.28,38800000.0
2005-03-30 13:18:00,202.306,202.306,202.26,202.283,52600000.0
2005-03-30 13:19:00,202.251,202.266,202.208,202.208,41400000.0
2005-03-30 13:20:00,202.27,202.27,202.209,202.242,45100000.0
2005-03-30 13:21:00,202.257,202.279,202.241,202.265,52899999.0
2005-03-30 13:22:00,202.231,202.244,202.204,202.216,57700000.0
2005-03-30 13:23:00,202.198,202.248,202.188,202.245,70400000.0
2005-03-30 13:24:00,202.274,202.277,202.244,202.265,29600000.0
2005-03-30 13:25:00,202.265,202.29,202.237,202.255,56700000.0
2005-03-30 13:26:00,202.271,202.276,202.235,202.253,29600000.0
2005-03-30 13:27:00,202.25,202.27,202.247,202.265,50800000.0
2005-03-30 13:28:00,202.277,202.293,202.254,202.254,23200000.0
2005-03-30 13:29:00,202.247,202.269,202.237,202.25,77100000.0
2005-03-30 13:30:00,202.241,202.275,202.237,202.266,32900000.0
2005-03-30 13:31:00,202.253,202.302,202.239,202.28,81100002.0
2005-03-30 13:32:00,202.288,202.296,202.26,202.284,75100000.0
2005-03-30 13:33:00,202.304,202.309,202.269,202.288,76500002.0
2005-03-30 13:34:00,202.285,202.323,202.285,202.301,43400000.0
2005-03-30 13:35:00,202.287,202.294,202.236,202.264,55700000.0
2005-03-30 13:36:00,202.251,202.286,202.235,202.28,36700000.0
2005-03-30 13:37:00,202.261,202.299,202.249,202.267,54200000.0
2005-03-30 13:38:00,202.26,202.278,202.24,202.265,54000000.0
2005-03-30 13:39:00,202.259,202.285,202.247,202.272,60600000.0
2005-03-30 13:40:00,202.254,202.284,202.229,202.229,56900000.0
2005-03-30 13:41:00,202.243,202.283,202.233,202.28,41400000.0
2005-03-30 13:42:00,202.296,202.296,202.255,202.257,27100000.0
2005-03-30 13:43:00,202.29,202.29,202.248,202.265,60100000.0
2005-03-30 13:44:00,202.264,202.288,202.255,202.283,49300000.0
2005-03-30 13:45:00,202.271,202.338,202.268,202.338,28000000.0
2005-03-30 13:46:00,202.353,202.39,202.349,202.39,58900000.0
2005-03-30 13:47:00,202.376,202.394,202.346,202.374,60200000.0
2005-03-30 13:48:00,202.409,202.43,202.372,202.407,63100000.0
2005-03-30 13:49:00,202.454,202.456,202.413,202.431,39500000.0
2005-03-30 13:50:00,202.438,202.502,202.422,202.502,84500000.0
2005-03-30 13:51:00,202.485,202.493,202.418,202.418,54600001.0
2005-03-30 13:52:00,202.423,202.464,202.415,202.464,81300001.0
2005-03-30 13:53:00,202.475,202.483,202.429,202.456,50600000.0
2005-03-30 13:54:00,202.451,202.491,202.451,202.47,35600000.0
2005-03-30 13:55:00,202.445,202.477,202.439,202.474,60400000.0
2005-03-30 13:56:00,202.445,202.465,202.425,202.44,40000000.0
2005-03-30 13:57:00,202.466,202.466,202.428,202.454,31100000.0
2005-03-30 13:58:00,202.441,202.444,202.409,202.441,47200000.0
2005-03-30 13:59:00,202.401,202.408,202.376,202.376,46600000.0
2005-03-30 14:00:00,202.351,202.392,202.349,202.375,55300000.0
2005-03-30 14:01:00,202.36,202.392,202.309,202.309,54800000.0
2005-03-30 14:02:00,202.315,202.32,202.278,202.285,29100000.0
2005-03-30 14:03:00,202.265,202.285,202.243,202.251,17400000.0
2005-03-30 14:04:00,202.215,202.228,202.154,202.172,71699999.0
2005-03-30 14:05:00,202.188,202.224,202.165,202.224,61700000.0
2005-03-30 14:06:00,202.228,202.261,202.21,202.261,51300000.0
2005-03-30 14:07:00,202.271,202.282,202.245,202.263,62200000.0
2005-03-30 14:08:00,202.238,202.308,202.236,202.305,45099999.0
2005-03-30 14:09:00,202.287,202.308,202.271,202.284,60399999.0
2005-03-30 14:10:00,202.287,202.299,202.203,202.203,38200000.0
2005-03-30 14:11:00,202.18,202.233,202.18,202.22,49700000.0
2005-03-30 14:12:00,202.2,202.253,202.2,202.253,18800000.0
2005-03-30 14:13:00,202.234,202.274,202.233,202.267,61900001.0
2005-03-30 14:14:00,202.251,202.303,202.244,202.303,53500000.0
2005-03-30 14:15:00,202.288,202.288,202.227,202.245,58200000.0
2005-03-30 14:16:00,202.255,202.258,202.223,202.231,42800000.0
2005-03-30 14:17:00,202.227,202.252,202.205,202.205,57899999.0
2005-03-30 14:18:00,202.18,202.212,202.16,202.167,45900000.0
2005-03-30 14:19:00,202.153,202.225,202.148,202.222,30000000.0
2005-03-30 14:20:00,202.165,202.207,202.13,202.155,69100000.0
2005-03-30 14:21:00,202.14,202.178,202.124,202.177,38500000.0
2005-03-30 14:22:00,202.152,202.162,202.121,202.137,96700000.0
2005-03-30 14:23:00,202.136,202.164,202.116,202.146,46200000.0
2005-03-30 14:24:00,202.134,202.196,202.124,202.168,62899999.0
2005-03-30 14:25:00,202.188,202.22,202.165,202.185,41300000.0
2005-03-30 14:26:00,202.191,202.238,202.179,202.179,65000000.0
2005-03-30 14:27:00,202.197,202.206,202.129,202.141,87800001.0
2005-03-30 14:28:00,202.132,202.147,202.065,202.076,39300000.0
2005-03-30 14:29:00,202.07,202.077,202.025,202.075,54900000.0
2005-03-30 14:30:00,202.07,202.094,202.064,202.078,50699999.0
2005-03-30 14:31:00,202.071,202.089,202.063,202.081,69900000.0
2005-03-30 14:32:00,202.075,202.08,202.039,202.039,28200000.0
2005-03-30 14:33:00,202.004,202.028,201.983,202.002,103200001.0
2005-03-30 14:34:00,202.04,202.054,202.01,202.049,64000000.0
2005-03-30 14:35:00,202.066,202.115,202.046,202.09,41500000.0
2005-03-30 14:36:00,202.117,202.134,202.108,202.113,44100000.0
2005-03-30 14:37:00,202.137,202.15,202.114,202.115,55199999.0
2005-03-30 14:38:00,202.161,202.174,202.142,202.153,64600001.0
2005-03-30 14:39:00,202.175,202.188,202.141,202.162,38200000.0
2005-03-30 14:40:00,202.151,202.184,202.144,202.16,83299999.0
2005-03-30 14:41:00,202.168,202.241,202.158,202.224,30900000.0
2005-03-30 14:42:00,202.175,202.202,202.146,202.155,15900000.0
2005-03-30 14:43:00,202.132,202.158,202.123,202.125,51100000.0
2005-03-30 14:44:00,202.133,202.146,202.096,202.109,63400001.0
2005-03-30 14:45:00,202.115,202.121,202.086,202.086,33500000.0
2005-03-30 14:46:00,202.07,202.191,202.067,202.189,41300001.0
2005-03-30 14:47:00,202.182,202.197,202.156,202.182,35400000.0
2005-03-30 14:48:00,202.177,202.177,202.114,202.127,53400000.0
2005-03-30 14:49:00,202.123,202.154,202.092,202.097,79500000.0
2005-03-30 14:50:00,202.095,202.097,202.011,202.011,47199999.0
2005-03-30 14:51:00,201.996,202.042,201.992,202.039,47100001.0
2005-03-30 14:52:00,202.045,202.113,202.029,202.102,47500000.0
2005-03-30 14:53:00,202.086,202.109,202.086,202.109,37700000.0
2005-03-30 14:54:00,202.094,202.115,202.082,202.097,66900001.0
2005-03-30 14:55:00,202.121,202.121,202.089,202.093,50300000.0
2005-03-30 14:56:00,202.102,202.105,202.067,202.069,67900000.0
2005-03-30 14:57:00,202.087,202.092,202.036,202.045,49400000.0
2005-03-30 14:58:00,202.037,202.044,202.005,202.005,55100000.0
2005-03-30 14:59:00,202.027,202.064,201.997,202.035,60100000.0
2005-03-30 15:00:00,202.107,202.107,202.041,202.041,82000001.0
2005-03-30 15:01:00,202.053,202.059,202.003,202.013,25900000.0
2005-03-30 15:02:00,201.987,202.03,201.983,202.017,80000002.0
2005-03-30 15:03:00,201.995,202.048,201.995,202.036,24300000.0
2005-03-30 15:04:00,202.044,202.073,202.043,202.07,65800000.0
2005-03-30 15:05:00,202.076,202.08,202.055,202.058,45700000.0
2005-03-30 15:06:00,202.063,202.098,202.057,202.086,44600001.0
2005-03-30 15:07:00,202.12,202.12,202.023,202.023,48800000.0
2005-03-30 15:08:00,202.085,202.109,202.065,202.09,22400000.0
2005-03-30 15:09:00,202.11,202.15,202.095,202.15,48200000.0
2005-03-30 15:10:00,202.15,202.163,202.126,202.144,64200000.0
2005-03-30 15:11:00,202.128,202.166,202.126,202.165,42100000.0
2005-03-30 15:12:00,202.155,202.171,202.12,202.139,42200000.0
2005-03-30 15:13:00,202.154,202.168,202.131,202.139,52200000.0
2005-03-30 15:14:00,202.14,202.15,202.113,202.14,65000000.0
2005-03-30 15:15:00,202.143,202.2,202.135,202.199,27000000.0
2005-03-30 15:16:00,202.197,202.197,202.136,202.145,53900000.0
2005-03-30 15:17:00,202.17,202.194,202.139,202.174,31600000.0
2005-03-30 15:18:00,202.218,202.218,202.168,202.192,18600000.0
2005-03-30 15:19:00,202.22,202.22,202.142,202.142,50800000.0
2005-03-30 15:20:00,202.125,202.195,202.125,202.195,49800000.0
2005-03-30 15:21:00,202.171,202.184,202.153,202.164,72500000.0
2005-03-30 15:22:00,202.159,202.183,202.148,202.172,56600001.0
2005-03-30 15:23:00,202.158,202.184,202.155,202.163,30500000.0
2005-03-30 15:24:00,202.157,202.17,202.133,202.163,59300001.0
2005-03-30 15:25:00,202.156,202.156,202.122,202.146,50800000.0
2005-03-30 15:26:00,202.143,202.157,202.128,202.141,66500000.0
2005-03-30 15:27:00,202.156,202.179,202.134,202.142,69500000.0
2005-03-30 15:28:00,202.1,202.109,202.058,202.058,20300000.0
2005-03-30 15:29:00,202.035,202.059,202.029,202.031,55700000.0
2005-03-30 15:30:00,202.013,202.14,201.985,202.051,40400000.0
2005-03-30 15:31:00,202.042,202.088,202.024,202.03,109699999.0
2005-03-30 15:32:00,202.012,202.057,202.006,202.04,99800000.0
2005-03-30 15:33:00,202.043,202.075,202.037,202.072,51100000.0
2005-03-30 15:34:00,202.042,202.05,202.002,202.017,60300000.0
2005-03-30 15:35:00,201.998,202.033,201.981,202.0,87499998.0
2005-03-30 15:36:00,202.009,202.015,201.982,202.002,66600000.0
2005-03-30 15:37:00,201.991,202.024,201.982,202.017,46900001.0
2005-03-30 15:38:00,201.998,202.004,201.974,201.984,67000000.0
2005-03-30 15:39:00,201.97,202.029,201.965,202.007,69300000.0
2005-03-30 15:40:00,201.999,202.008,201.954,201.991,86500000.0
2005-03-30 15:41:00,202.017,202.027,201.991,202.027,44600000.0
2005-03-30 15:42:00,202.032,202.039,201.964,202.015,82600000.0
2005-03-30 15:43:00,202.03,202.03,201.908,201.908,65399999.0
2005-03-30 15:44:00,201.915,201.927,201.858,201.896,35900000.0
2005-03-30 15:45:00,201.883,201.962,201.883,201.951,22500000.0
2005-03-30 15:46:00,201.953,201.977,201.94,201.947,37300000.0
2005-03-30 15:47:00,201.919,201.957,201.902,201.902,62700000.0
2005-03-30 15:48:00,201.896,201.904,201.854,201.868,61800000.0
2005-03-30 15:49:00,201.879,201.904,201.867,201.883,73800001.0
2005-03-30 15:50:00,201.889,201.905,201.85,201.868,41300000.0
2005-03-30 15:51:00,201.868,201.908,201.855,201.893,53800000.0
2005-03-30 15:52:00,201.891,201.912,201.875,201.909,46000000.0
2005-03-30 15:53:00,201.928,201.982,201.901,201.982,32700000.0
2005-03-30 15:54:00,201.972,201.977,201.93,201.942,47400000.0
2005-03-30 15:55:00,201.939,201.959,201.898,201.911,39800000.0
2005-03-30 15:56:00,201.888,201.954,201.888,201.925,52300000.0
2005-03-30 15:57:00,201.949,201.967,201.899,201.906,70800000.0
2005-03-30 15:58:00,201.899,201.933,201.885,201.903,34600000.0
2005-03-30 15:59:00,201.9,201.916,201.861,201.884,63899999.0
2005-03-30 16:00:00,201.887,201.912,201.878,201.892,83799999.0
2005-03-30 16:01:00,201.883,201.921,201.866,201.912,36000000.0
2005-03-30 16:02:00,201.888,201.949,201.888,201.945,29500000.0
2005-03-30 16:03:00,201.94,201.978,201.932,201.978,45300000.0
2005-03-30 16:04:00,201.972,202.037,201.956,202.024,69000000.0
2005-03-30 16:05:00,202.036,202.061,202.007,202.04,57999999.0
2005-03-30 16:06:00,202.013,202.028,201.975,201.983,47399999.0
2005-03-30 16:07:00,201.93,202.06,201.93,202.047,57200000.0
2005-03-30 16:08:00,202.067,202.088,202.034,202.077,58199999.0
2005-03-30 16:09:00,202.059,202.085,202.039,202.065,53899999.0
2005-03-30 16:10:00,202.04,202.074,202.035,202.074,34000000.0
2005-03-30 16:11:00,202.057,202.08,202.046,202.076,70700000.0
2005-03-30 16:12:00,202.083,202.09,202.055,202.072,38300000.0
2005-03-30 16:13:00,202.065,202.098,202.052,202.079,50500000.0
2005-03-30 16:14:00,202.006,202.056,201.995,202.044,36500000.0
2005-03-30 16:15:00,202.041,202.102,202.036,202.055,56900000.0
2005-03-30 16:16:00,202.054,202.089,202.021,202.089,32800000.0
2005-03-30 16:17:00,202.084,202.099,202.021,202.043,68500000.0
2005-03-30 16:18:00,202.022,202.066,202.009,202.034,45500001.0
2005-03-30 16:19:00,202.026,202.055,202.004,202.049,71799999.0
2005-03-30 16:20:00,202.047,202.066,202.027,202.027,42600000.0
2005-03-30 16:21:00,202.031,202.077,202.027,202.041,37100000.0
2005-03-30 16:22:00,202.088,202.091,201.98,201.98,66600000.0
2005-03-30 16:23:00,201.98,202.008,201.958,201.972,60600000.0
2005-03-30 16:24:00,201.937,201.955,201.922,201.922,62599999.0
2005-03-30 16:25:00,201.92,201.963,201.906,201.96,87300002.0
2005-03-30 16:26:00,201.957,201.976,201.937,201.96,48100000.0
2005-03-30 16:27:00,201.972,201.998,201.956,201.973,43000000.0
2005-03-30 16:28:00,201.974,201.989,201.95,201.953,29000000.0
2005-03-30 16:29:00,201.962,201.98,201.924,201.969,60900000.0
2005-03-30 16:30:00,201.972,201.984,201.947,201.98,62900000.0
2005-03-30 16:31:00,201.963,201.995,201.955,201.977,65500000.0
2005-03-30 16:32:00,201.977,201.991,201.941,201.977,60500000.0
2005-03-30 16:33:00,201.992,202.004,201.936,201.988,60900000.0
2005-03-30 16:34:00,202.011,202.014,201.954,201.972,64599999.0
2005-03-30 16:35:00,201.944,202.027,201.944,202.015,71400000.0
2005-03-30 16:36:00,202.032,202.052,202.0,202.002,23400000.0
2005-03-30 16:37:00,201.984,202.05,201.938,202.05,56000000.0
2005-03-30 16:38:00,202.032,202.062,202.004,202.008,45900000.0
2005-03-30 16:39:00,201.997,202.033,201.996,202.027,60700000.0
2005-03-30 16:40:00,202.035,202.05,201.988,202.005,72500000.0
2005-03-30 16:41:00,202.016,202.029,201.996,201.996,55800000.0
2005-03-30 16:42:00,202.009,202.03,201.986,202.0,35400000.0
2005-03-30 16:43:00,202.025,202.045,202.007,202.035,68600000.0
2005-03-30 16:44:00,202.038,202.047,201.998,202.025,38300000.0
2005-03-30 16:45:00,202.007,202.03,201.982,201.995,56700000.0
2005-03-30 16:46:00,202.002,202.025,201.974,201.974,40100000.0
2005-03-30 16:47:00,202.027,202.034,201.994,202.018,93600001.0
2005-03-30 16:48:00,202.026,202.043,201.989,202.027,28900000.0
2005-03-30 16:49:00,202.018,202.058,202.006,202.052,44600000.0
2005-03-30 16:50:00,202.042,202.074,202.026,202.067,75900000.0
2005-03-30 16:51:00,202.092,202.1,202.052,202.09,83099999.0
2005-03-30 16:52:00,202.068,202.102,202.037,202.097,105099999.0
2005-03-30 16:53:00,202.083,202.114,202.08,202.097,80900000.0
2005-03-30 16:54:00,202.09,202.102,202.04,202.051,50100000.0
2005-03-30 16:55:00,202.028,202.103,202.025,202.093,46800000.0
2005-03-30 16:56:00,202.11,202.135,202.075,202.101,47000000.0
2005-03-30 16:57:00,202.138,202.154,202.107,202.143,28400000.0
2005-03-30 16:58:00,202.167,202.167,202.121,202.128,29300000.0
2005-03-30 16:59:00,202.133,202.199,202.123,202.172,45500000.0
2005-03-30 17:00:00,202.17,202.249,202.158,202.232,52500000.0
2005-03-30 17:01:00,202.222,202.25,202.196,202.237,42900000.0
2005-03-30 17:02:00,202.244,202.245,202.178,202.206,42800000.0
2005-03-30 17:03:00,202.202,202.217,202.182,202.206,94000002.0
2005-03-30 17:04:00,202.19,202.206,202.155,202.155,81400002.0
2005-03-30 17:05:00,202.154,202.175,202.13,202.144,43000000.0
2005-03-30 17:06:00,202.163,202.174,202.135,202.148,40000000.0
2005-03-30 17:07:00,202.163,202.19,202.141,202.174,41000000.0
2005-03-30 17:08:00,202.14,202.167,202.111,202.148,25900000.0
2005-03-30 17:09:00,202.104,202.13,202.101,202.116,59299999.0
2005-03-30 17:10:00,202.117,202.128,202.054,202.058,57400000.0
2005-03-30 17:11:00,202.06,202.14,202.06,202.137,66300000.0
2005-03-30 17:12:00,202.13,202.145,202.095,202.095,49800001.0
2005-03-30 17:13:00,202.099,202.121,202.072,202.121,31700000.0
2005-03-30 17:14:00,202.109,202.143,202.069,202.108,71600000.0
2005-03-30 17:15:00,202.109,202.139,202.067,202.117,63300000.0
2005-03-30 17:16:00,202.096,202.154,202.096,202.138,63000000.0
2005-03-30 17:17:00,202.112,202.139,202.106,202.126,47599999.0
2005-03-30 17:18:00,202.133,202.15,202.092,202.092,27600000.0
2005-03-30 17:19:00,202.139,202.139,202.085,202.115,86299999.0
2005-03-30 17:20:00,202.11,202.141,202.092,202.092,53800000.0
2005-03-30 17:21:00,202.124,202.147,202.111,202.135,47100000.0
2005-03-30 17:22:00,202.148,202.179,202.139,202.166,32200000.0
2005-03-30 17:23:00,202.204,202.204,202.144,202.161,34700000.0
2005-03-30 17:24:00,202.183,202.222,202.158,202.222,22100000.0
2005-03-30 17:25:00,202.201,202.237,202.171,202.218,56200000.0
2005-03-30 17:26:00,202.226,202.24,202.188,202.214,22400000.0
2005-03-30 17:27:00,202.218,202.245,202.211,202.238,65000001.0
2005-03-30 17:28:00,202.247,202.247,202.175,202.188,41800000.0
2005-03-30 17:29:00,202.224,202.229,202.183,202.206,61300001.0
2005-03-30 17:30:00,202.185,202.214,202.176,202.204,40800000.0
2005-03-30 17:31:00,202.193,202.255,202.19,202.233,56300000.0
2005-03-30 17:32:00,202.235,202.247,202.193,202.229,49300000.0
2005-03-30 17:33:00,202.237,202.258,202.166,202.19,52600000.0
2005-03-30 17:34:00,202.168,202.189,202.144,202.169,46599999.0
2005-03-30 17:35:00,202.169,202.188,202.106,202.112,43800000.0
2005-03-30 17:36:00,202.14,202.146,202.1,202.109,59200000.0
2005-03-30 17:37:00,202.132,202.165,202.113,202.142,41200000.0
2005-03-30 17:38:00,202.155,202.172,202.131,202.172,30800000.0
2005-03-30 17:39:00,202.16,202.195,202.131,202.195,36300000.0
2005-03-30 17:40:00,202.179,202.192,202.128,202.128,58100001.0
2005-03-30 17:41:00,202.148,202.155,202.132,202.144,38300000.0
2005-03-30 17:42:00,202.179,202.186,202.146,202.149,45700000.0
2005-03-30 17:43:00,202.122,202.139,202.093,202.108,70399999.0
2005-03-30 17:44:00,202.107,202.113,202.061,202.065,45000000.0
2005-03-30 17:45:00,202.078,202.079,202.019,202.04,37500000.0
2005-03-30 17:46:00,202.033,202.104,202.022,202.07,49500000.0
2005-03-30 17:47:00,202.07,202.112,202.035,202.105,49799999.0
2005-03-30 17:48:00,202.1,202.142,202.091,202.114,47600000.0
2005-03-30 17:49:00,202.124,202.138,202.106,202.12,25100000.0
2005-03-30 17:50:00,202.127,202.135,202.113,202.135,42100000.0
2005-03-30 17:51:00,202.15,202.15,202.114,202.114,30600000.0
2005-03-30 17:52:00,202.147,202.147,202.088,202.123,111400001.0
2005-03-30 17:53:00,202.116,202.135,202.102,202.111,45300000.0
2005-03-30 17:54:00,202.141,202.168,202.135,202.152,45100000.0
2005-03-30 17:55:00,202.18,202.187,202.121,202.155,54600000.0
2005-03-30 17:56:00,202.141,202.176,202.132,202.15,74900000.0
2005-03-30 17:57:00,202.151,202.183,202.148,202.167,41700000.0
2005-03-30 17:58:00,202.18,202.18,202.058,202.062,29800000.0
2005-03-30 17:59:00,202.062,202.076,202.011,202.033,77500001.0
2005-03-30 18:00:00,202.043,202.043,201.983,201.983,41400000.0
2005-03-30 18:01:00,202.007,202.028,201.972,202.009,524700000.0
2005-03-30 18:02:00,201.997,202.024,201.975,202.005,723600001.0
2005-03-30 18:03:00,202.011,202.023,201.944,201.985,653400004.0
2005-03-30 18:04:00,201.983,201.997,201.936,201.963,485400000.0
2005-03-30 18:05:00,201.961,201.981,201.877,201.918,692200000.0
2005-03-30 18:06:00,201.905,201.957,201.889,201.939,520500000.0
2005-03-30 18:07:00,201.95,201.971,201.913,201.959,627300002.0
2005-03-30 18:08:00,201.952,201.969,201.909,201.961,592699999.0
2005-03-30 18:09:00,201.975,201.992,201.91,201.942,605500002.0
2005-03-30 18:10:00,201.931,201.971,201.913,201.927,595000001.0
2005-03-30 18:11:00,201.925,201.947,201.898,201.898,348999998.0
2005-03-30 18:12:00,201.877,201.903,201.866,201.894,229000000.0
2005-03-30 18:13:00,201.898,201.959,201.887,201.926,465300002.0
2005-03-30 18:14:00,201.895,201.933,201.872,201.9,668999998.0
2005-03-30 18:15:00,201.906,201.938,201.878,201.89,636300000.0
2005-03-30 18:16:00,201.917,201.949,201.859,201.926,692700000.0
2005-03-30 18:17:00,201.934,201.956,201.889,201.933,257599999.0
2005-03-30 18:18:00,201.947,201.977,201.925,201.962,448400001.0
2005-03-30 18:19:00,201.961,201.992,201.926,201.992,410399999.0
2005-03-30 18:20:00,202.0,202.023,201.96,201.968,605300000.0
2005-03-30 18:21:00,201.999,202.017,201.974,201.984,583500001.0
2005-03-30 18:22:00,201.972,202.013,201.96,202.006,531799999.0
2005-03-30 18:23:00,201.99,202.033,201.965,201.996,755599998.0
2005-03-30 18:24:00,201.986,202.013,201.932,201.962,511599998.0
2005-03-30 18:25:00,201.973,201.976,201.922,201.957,481199999.0
2005-03-30 18:26:00,201.943,201.969,201.918,201.932,384599999.0
2005-03-30 18:27:00,201.914,201.954,201.882,201.94,440699997.0
2005-03-30 18:28:00,201.936,201.943,201.827,201.849,322200000.0
2005-03-30 18:29:00,201.866,201.896,201.845,201.882,518300003.0
2005-03-30 18:30:00,201.906,201.91,201.8,201.81,297300002.0
2005-03-30 18:31:00,201.801,201.82,201.718,201.75,335100000.0
2005-03-30 18:32:00,201.732,201.797,201.722,201.785,574300001.0
2005-03-30 18:33:00,201.784,201.822,201.755,201.767,458699999.0
2005-03-30 18:34:00,201.774,201.8,201.728,201.739,378500001.0
2005-03-30 18:35:00,201.73,201.793,201.695,201.742,492500002.0
2005-03-30 18:36:00,201.743,201.768,201.717,201.739,265999998.0
2005-03-30 18:37:00,201.733,201.76,201.681,201.712,196200000.0
2005-03-30 18:38:00,201.717,201.748,201.68,201.738,129500000.0
2005-03-30 18:39:00,201.744,201.786,201.729,201.778,149800001.0
2005-03-30 18:40:00,201.762,201.785,201.744,201.773,265200001.0
2005-03-30 18:41:00,201.737,201.752,201.707,201.733,307500001.0
2005-03-30 18:42:00,201.714,201.75,201.678,201.703,275799997.0
2005-03-30 18:43:00,201.725,201.75,201.702,201.717,168999999.0
2005-03-30 18:44:00,201.733,201.761,201.718,201.732,267000000.0
2005-03-30 18:45:00,201.721,201.738,201.653,201.69,207100000.0
2005-03-30 18:46:00,201.73,201.739,201.692,201.713,133000000.0
2005-03-30 18:47:00,201.685,201.718,201.651,201.684,113000000.0
2005-03-30 18:48:00,201.682,201.732,201.675,201.732,144800002.0
2005-03-30 18:49:00,201.694,201.726,201.636,201.723,178900001.0
2005-03-30 18:50:00,201.727,201.77,201.713,201.742,195900000.0
2005-03-30 18:51:00,201.754,201.775,201.722,201.751,212599998.0
2005-03-30 18:52:00,201.741,201.762,201.691,201.724,304200000.0
2005-03-30 18:53:00,201.705,201.76,201.705,201.708,274799999.0
2005-03-30 18:54:00,201.76,201.774,201.724,201.74,194199999.0
2005-03-30 18:55:00,201.763,201.781,201.689,201.76,229400000.0
2005-03-30 18:56:00,201.802,201.832,201.785,201.832,49500000.0
2005-03-30 18:57:00,201.866,201.872,201.83,201.839,194500000.0
2005-03-30 18:58:00,201.841,201.886,201.822,201.847,324300001.0
2005-03-30 18:59:00,201.842,201.885,201.823,201.884,258700000.0
2005-03-30 19:00:00,201.85,201.872,201.789,201.863,65100000.0
2005-03-30 19:01:00,201.852,201.875,201.821,201.856,89200000.0
2005-03-30 19:02:00,201.837,201.871,201.818,201.842,183400000.0
2005-03-30 19:03:00,201.862,201.874,201.825,201.853,297500002.0
2005-03-30 19:04:00,201.824,201.855,201.781,201.824,160500001.0
2005-03-30 19:05:00,201.853,201.868,201.824,201.853,144500000.0
2005-03-30 19:06:00,201.87,201.899,201.831,201.869,481899998.0
2005-03-30 19:07:00,201.875,201.894,201.851,201.86,282300001.0
2005-03-30 19:08:00,201.854,201.928,201.854,201.912,292900000.0
2005-03-30 19:09:00,201.92,201.931,201.885,201.901,219100000.0
2005-03-30 19:10:00,201.906,201.929,201.876,201.893,111199999.0
2005-03-30 19:11:00,201.92,201.92,201.871,201.88,63800000.0
2005-03-30 19:12:00,201.901,201.925,201.887,201.891,96900000.0
2005-03-30 19:13:00,201.892,201.924,201.854,201.887,165099999.0
2005-03-30 19:14:00,201.888,201.923,201.873,201.917,241200000.0
2005-03-30 19:15:00,201.926,201.926,201.855,201.89,332800001.0
2005-03-30 19:16:00,201.883,201.926,201.875,201.923,74200000.0
2005-03-30 19:17:00,201.952,201.952,201.862,201.907,105700001.0
2005-03-30 19:18:00,201.91,201.912,201.838,201.85,128700000.0
2005-03-30 19:19:00,201.905,201.954,201.895,201.895,184200000.0
2005-03-30 19:20:00,201.915,201.937,201.885,201.895,136100000.0
2005-03-30 19:21:00,201.918,201.93,201.884,201.912,137400000.0
2005-03-30 19:22:00,201.919,201.934,201.891,201.925,138199999.0
2005-03-30 19:23:00,201.916,201.935,201.885,201.922,518900000.0
2005-03-30 19:24:00,201.918,201.927,201.867,201.902,114800000.0
2005-03-30 19:25:00,201.905,201.923,201.841,201.923,281000000.0
2005-03-30 19:26:00,201.933,201.934,201.876,201.908,444199999.0
2005-03-30 19:27:00,201.876,201.92,201.834,201.835,277100000.0
2005-03-30 19:28:00,201.906,201.906,201.836,201.878,242799999.0
2005-03-30 19:29:00,201.873,201.889,201.854,201.884,52800000.0
2005-03-30 19:30:00,201.858,201.902,201.831,201.86,229900001.0
2005-03-30 19:31:00,201.859,201.911,201.844,201.902,134299998.0
2005-03-30 19:32:00,201.89,201.929,201.827,201.863,384800002.0
2005-03-30 19:33:00,201.902,201.919,201.879,201.892,170699999.0
2005-03-30 19:34:00,201.877,201.896,201.856,201.869,233300003.0
2005-03-30 19:35:00,201.879,201.904,201.868,201.882,275300001.0
2005-03-30 19:36:00,201.885,201.906,201.867,201.885,199400001.0
2005-03-30 19:37:00,201.883,201.889,201.843,201.868,103900000.0
2005-03-30 19:38:00,201.873,201.911,201.854,201.898,199400001.0
2005-03-30 19:39:00,201.908,201.926,201.862,201.87,138600000.0
2005-03-30 19:40:00,201.883,201.894,201.845,201.852,268499999.0
2005-03-30 19:41:00,201.855,201.885,201.821,201.822,321499999.0
2005-03-30 19:42:00,201.84,201.877,201.836,201.836,148999999.0
2005-03-30 19:43:00,201.854,201.863,201.824,201.848,48400000.0
2005-03-30 19:44:00,201.811,201.879,201.8,201.848,204200000.0
2005-03-30 19:45:00,201.835,201.852,201.764,201.764,143799999.0
2005-03-30 19:46:00,201.825,201.842,201.785,201.823,84900000.0
2005-03-30 19:47:00,201.813,201.817,201.778,201.795,45099999.0
2005-03-30 19:48:00,201.781,201.807,201.756,201.799,211800000.0
2005-03-30 19:49:00,201.787,201.796,201.742,201.747,145000000.0
2005-03-30 19:50:00,201.744,201.8,201.738,201.749,200500001.0
2005-03-30 19:51:00,201.766,201.776,201.711,201.762,179499999.0
2005-03-30 19:52:00,201.758,201.809,201.693,201.8,103100000.0
2005-03-30 19:53:00,201.82,201.888,201.81,201.837,173999998.0
2005-03-30 19:54:00,201.837,201.893,201.837,201.856,126100000.0
2005-03-30 19:55:00,201.873,201.923,201.866,201.883,63300000.0
2005-03-30 19:56:00,201.895,201.915,201.881,201.9,144599999.0
2005-03-30 19:57:00,201.89,201.925,201.865,201.907,161699999.0
2005-03-30 19:58:00,201.9,201.912,201.841,201.841,320300001.0
2005-03-30 19:59:00,201.875,201.918,201.854,201.889,237300001.0
2005-03-30 20:00:00,201.884,201.9,201.847,201.9,100199999.0
2005-03-30 20:01:00,201.911,201.936,201.87,201.911,165100002.0
2005-03-30 20:02:00,201.909,201.949,201.89,201.928,127500001.0
2005-03-30 20:03:00,201.926,201.988,201.923,201.945,123400000.0
2005-03-30 20:04:00,201.95,201.968,201.916,201.941,100400000.0
2005-03-30 20:05:00,201.937,201.947,201.897,201.939,150099999.0
2005-03-30 20:06:00,201.922,201.955,201.891,201.948,262100000.0
2005-03-30 20:07:00,201.973,201.995,201.939,201.959,115600001.0
2005-03-30 20:08:00,201.97,202.019,201.939,201.99,171400000.0
2005-03-30 20:09:00,201.993,201.999,201.951,201.966,120300000.0
2005-03-30 20:10:00,201.97,202.013,201.963,201.999,127700000.0
2005-03-30 20:11:00,201.993,201.993,201.935,201.966,276100000.0
2005-03-30 20:12:00,201.95,201.996,201.922,201.953,542099995.0
2005-03-30 20:13:00,201.982,202.026,201.971,201.997,190999998.0
2005-03-30 20:14:00,201.996,201.996,201.88,201.915,203099999.0
2005-03-30 20:15:00,201.899,201.919,201.829,201.859,355800001.0
2005-03-30 20:16:00,201.896,201.907,201.847,201.867,158900001.0
2005-03-30 20:17:00,201.848,201.878,201.831,201.86,58999999.0
2005-03-30 20:18:00,201.84,201.858,201.812,201.812,152900001.0
2005-03-30 20:19:00,201.814,201.847,201.78,201.814,104299999.0
2005-03-30 20:20:00,201.823,201.842,201.793,201.823,336400001.0
2005-03-30 20:21:00,201.815,201.867,201.798,201.843,144800001.0
2005-03-30 20:22:00,201.86,201.86,201.823,201.851,256600000.0
2005-03-30 20:23:00,201.839,201.854,201.816,201.83,152900000.0
2005-03-30 20:24:00,201.828,201.836,201.799,201.812,173199999.0
2005-03-30 20:25:00,201.822,201.833,201.807,201.807,309199999.0
2005-03-30 20:26:00,201.805,201.819,201.761,201.817,374900001.0
2005-03-30 20:27:00,201.844,201.924,201.811,201.923,211700000.0
2005-03-30 20:28:00,201.9,201.95,201.813,201.813,387300001.0
2005-03-30 20:29:00,201.89,201.937,201.827,201.913,512200001.0
2005-03-30 20:30:00,201.944,201.951,201.893,201.895,626499999.0
2005-03-30 20:31:00,201.887,201.925,201.842,201.903,390300000.0
2005-03-30 20:32:00,201.898,201.915,201.827,201.88,501799998.0
2005-03-30 20:33:00,201.879,201.914,201.851,201.893,193599999.0
2005-03-30 20:34:00,201.906,201.919,201.87,201.877,128500000.0
2005-03-30 20:35:00,201.897,201.929,201.866,201.908,126899998.0
2005-03-30 20:36:00,201.912,201.956,201.885,201.892,117400000.0
2005-03-30 20:37:00,201.931,201.946,201.903,201.915,100600001.0
2005-03-30 20:38:00,201.854,201.925,201.841,201.925,216000000.0
2005-03-30 20:39:00,201.925,201.932,201.884,201.914,221300000.0
2005-03-30 20:40:00,201.93,201.965,201.92,201.931,439799999.0
2005-03-30 20:41:00,201.909,201.966,201.909,201.928,272700001.0
2005-03-30 20:42:00,201.941,201.949,201.901,201.912,197100000.0
2005-03-30 20:43:00,201.895,201.926,201.835,201.893,318800001.0
2005-03-30 20:44:00,201.887,201.911,201.863,201.907,385100003.0
2005-03-30 20:45:00,201.915,201.933,201.861,201.886,308499998.0
2005-03-30 20:46:00,201.89,201.906,201.856,201.874,303200000.0
2005-03-30 20:47:00,201.912,201.927,201.877,201.907,227299999.0
2005-03-30 20:48:00,201.907,201.914,201.842,201.9,261200002.0
2005-03-30 20:49:00,201.91,201.934,201.859,201.918,117700000.0
2005-03-30 20:50:00,201.925,201.943,201.881,201.919,331100002.0
2005-03-30 20:51:00,201.886,201.923,201.861,201.917,133200000.0
2005-03-30 20:52:00,201.916,201.934,201.887,201.905,128100002.0
2005-03-30 20:53:00,201.925,201.925,201.895,201.895,258600000.0
2005-03-30 20:54:00,201.922,201.927,201.878,201.905,135500000.0
2005-03-30 20:55:00,201.895,201.905,201.875,201.885,329300000.0
2005-03-30 20:56:00,201.899,201.917,201.877,201.894,207899999.0
2005-03-30 20:57:00,201.913,201.913,201.851,201.872,419500003.0
2005-03-30 20:58:00,201.872,201.904,201.868,201.892,342899999.0
2005-03-30 20:59:00,201.887,201.908,201.862,201.886,468899999.0
2005-03-30 21:00:00,201.873,201.904,201.835,201.859,485000002.0
2005-03-30 21:01:00,201.881,201.903,201.865,201.889,517800002.0
2005-03-30 21:02:00,201.888,201.904,201.865,201.892,280300000.0
2005-03-30 21:03:00,201.896,201.918,201.863,201.891,225599999.0
2005-03-30 21:04:00,201.907,201.936,201.889,201.93,102299999.0
2005-03-30 21:05:00,201.943,201.944,201.908,201.928,131400000.0
2005-03-30 21:06:00,201.925,201.925,201.879,201.902,156200000.0
2005-03-30 21:07:00,201.928,201.943,201.894,201.923,148000001.0
2005-03-30 21:08:00,201.92,201.937,201.848,201.897,209199999.0
2005-03-30 21:09:00,201.919,201.923,201.891,201.921,129300001.0
2005-03-30 21:10:00,201.935,201.945,201.892,201.913,100300000.0
2005-03-30 21:11:00,201.902,201.935,201.902,201.935,78600000.0
2005-03-30 21:12:00,201.916,201.941,201.899,201.93,103500001.0
2005-03-30 21:13:00,201.925,201.938,201.884,201.89,171400000.0
2005-03-30 21:14:00,201.902,201.91,201.854,201.872,420300002.0
2005-03-30 21:15:00,201.871,201.91,201.854,201.91,311100002.0
2005-03-30 21:16:00,201.899,201.938,201.885,201.905,67700000.0
2005-03-30 21:17:00,201.927,201.967,201.906,201.928,247800000.0
2005-03-30 21:18:00,201.932,201.956,201.909,201.939,209699998.0
2005-03-30 21:19:00,201.938,201.958,201.897,201.94,322099999.0
2005-03-30 21:20:00,201.942,201.951,201.909,201.944,282100000.0
2005-03-30 21:21:00,201.95,201.961,201.885,201.903,235300000.0
2005-03-30 21:22:00,201.894,201.938,201.88,201.908,154700000.0
2005-03-30 21:23:00,201.901,201.945,201.886,201.9,115099999.0
2005-03-30 21:24:00,201.878,201.926,201.878,201.913,236000002.0
2005-03-30 21:25:00,201.916,201.945,201.903,201.928,338600002.0
2005-03-30 21:26:00,201.92,201.96,201.903,201.92,87000000.0
2005-03-30 21:27:00,201.931,201.94,201.879,201.922,111800000.0
2005-03-30 21:28:00,201.94,201.973,201.91,201.936,128999998.0
2005-03-30 21:29:00,201.956,201.973,201.928,201.938,89800001.0
2005-03-30 21:30:00,201.916,201.983,201.914,201.976,86700000.0
2005-03-30 21:31:00,201.949,201.968,201.93,201.93,39200000.0
2005-03-30 21:32:00,201.953,201.963,201.887,201.947,102400000.0
2005-03-30 21:33:00,201.933,201.969,201.877,201.917,176500000.0
2005-03-30 21:34:00,201.952,201.971,201.886,201.893,149400000.0
2005-03-30 21:35:00,201.932,201.939,201.913,201.924,33400000.0
2005-03-30 21:36:00,201.954,201.968,201.933,201.958,58200000.0
2005-03-30 21:37:00,201.953,201.976,201.915,201.956,107900000.0
2005-03-30 21:38:00,201.938,201.976,201.938,201.957,59000000.0
2005-03-30 21:39:00,201.943,201.964,201.935,201.962,63400000.0
2005-03-30 21:40:00,201.966,201.978,201.918,201.945,40300000.0
2005-03-30 21:41:00,201.937,201.983,201.937,201.977,46900000.0
2005-03-30 21:42:00,201.965,202.002,201.936,201.972,93100001.0
2005-03-30 21:43:00,201.963,201.994,201.936,201.994,60800000.0
2005-03-30 21:44:00,201.985,202.016,201.944,201.962,196000001.0
2005-03-30 21:45:00,201.974,201.992,201.964,201.98,93100001.0
2005-03-30 21:46:00,201.972,202.013,201.957,202.001,158700000.0
2005-03-30 21:47:00,201.984,202.015,201.934,202.0,123300001.0
2005-03-30 21:48:00,202.0,202.039,201.994,202.01,110399999.0
2005-03-30 21:49:00,202.019,202.019,201.976,202.003,80400001.0
2005-03-30 21:50:00,202.024,202.036,201.986,202.014,69600001.0
2005-03-30 21:51:00,202.031,202.049,201.998,202.02,133900001.0
2005-03-30 21:52:00,201.998,202.054,201.994,202.054,41800000.0
2005-03-30 21:53:00,202.07,202.07,202.027,202.035,35100000.0
2005-03-30 21:54:00,202.041,202.058,201.995,202.055,154000003.0
2005-03-30 21:55:00,202.07,202.074,202.03,202.053,96100000.0
2005-03-30 21:56:00,202.068,202.13,202.061,202.122,56000000.0
2005-03-30 21:57:00,202.098,202.128,202.084,202.11,64600000.0
2005-03-30 21:58:00,202.109,202.138,202.092,202.124,61700001.0
2005-03-30 21:59:00,202.132,202.222,202.118,202.176,156500001.0
2005-03-30 22:00:00,202.166,202.204,202.132,202.158,191100000.0
2005-03-30 22:01:00,202.156,202.219,202.135,202.219,158900000.0
2005-03-30 22:02:00,202.186,202.199,202.135,202.17,278200000.0
2005-03-30 22:03:00,202.194,202.194,202.133,202.14,90699998.0
2005-03-30 22:04:00,202.124,202.182,202.124,202.15,109200001.0
2005-03-30 22:05:00,202.154,202.173,202.111,202.141,69900000.0
2005-03-30 22:06:00,202.161,202.165,202.148,202.155,28700000.0
2005-03-30 22:07:00,202.164,202.173,202.151,202.153,60300000.0
2005-03-30 22:08:00,202.16,202.165,202.134,202.146,40500000.0
2005-03-30 22:09:00,202.141,202.166,202.136,202.15,29700000.0
2005-03-30 22:10:00,202.144,202.144,202.088,202.103,33400000.0
2005-03-30 22:11:00,202.098,202.122,202.07,202.085,111799999.0
2005-03-30 22:12:00,202.116,202.116,202.075,202.105,91300000.0
2005-03-30 22:13:00,202.126,202.126,202.036,202.06,46000000.0
2005-03-30 22:14:00,202.036,202.041,202.004,202.007,24900000.0
2005-03-30 22:15:00,201.985,202.013,201.927,201.927,244600001.0
2005-03-30 22:16:00,201.967,201.989,201.908,201.96,161100000.0
2005-03-30 22:17:00,201.991,201.997,201.93,201.939,44900000.0
2005-03-30 22:18:00,201.897,201.972,201.855,201.919,107500001.0
2005-03-30 22:19:00,201.91,201.966,201.902,201.96,120000001.0
2005-03-30 22:20:00,201.954,201.965,201.927,201.927,76099999.0
2005-03-30 22:21:00,201.977,201.983,201.931,201.952,55500000.0
2005-03-30 22:22:00,201.971,201.991,201.954,201.954,93400003.0
2005-03-30 22:23:00,201.937,201.963,201.896,201.939,105499999.0
2005-03-30 22:24:00,201.932,201.989,201.898,201.974,47700000.0
2005-03-30 22:25:00,201.974,201.987,201.914,201.936,98700000.0
2005-03-30 22:26:00,201.921,201.963,201.907,201.963,32700000.0
2005-03-30 22:27:00,201.957,201.983,201.923,201.923,185800000.0
2005-03-30 22:28:00,201.948,201.948,201.859,201.877,28800000.0
2005-03-30 22:29:00,201.879,201.896,201.836,201.87,145000000.0
2005-03-30 22:30:00,201.889,201.908,201.853,201.901,64400000.0
2005-03-30 22:31:00,201.896,201.927,201.881,201.927,72400000.0
2005-03-30 22:32:00,201.897,201.947,201.878,201.932,98700000.0
2005-03-30 22:33:00,201.944,201.948,201.891,201.943,192900000.0
2005-03-30 22:34:00,201.919,201.97,201.912,201.939,246900000.0
2005-03-30 22:35:00,201.931,201.944,201.914,201.927,43000001.0
2005-03-30 22:36:00,201.94,201.96,201.901,201.906,113300000.0
2005-03-30 22:37:00,201.932,201.967,201.919,201.939,79900000.0
2005-03-30 22:38:00,201.927,201.987,201.924,201.986,44600000.0
2005-03-30 22:39:00,202.026,202.03,201.97,202.002,30300000.0
2005-03-30 22:40:00,201.963,202.035,201.955,201.998,81400000.0
2005-03-30 22:41:00,201.989,201.989,201.908,201.977,33400000.0
2005-03-30 22:42:00,201.964,201.964,201.912,201.945,52500000.0
2005-03-30 22:43:00,201.931,201.931,201.881,201.906,100500000.0
2005-03-30 22:44:00,201.896,201.962,201.839,201.908,140200000.0
2005-03-30 22:45:00,201.901,201.918,201.836,201.872,133099999.0
2005-03-30 22:46:00,201.854,201.877,201.825,201.825,82500000.0
2005-03-30 22:47:00,201.855,201.889,201.834,201.841,61500000.0
2005-03-30 22:48:00,201.897,201.905,201.839,201.886,131399999.0
2005-03-30 22:49:00,201.907,201.907,201.841,201.841,58700000.0
2005-03-30 22:50:00,201.868,201.888,201.853,201.883,38700000.0
2005-03-30 22:51:00,201.875,201.922,201.875,201.905,87699999.0
2005-03-30 22:52:00,201.94,201.97,201.91,201.93,30200000.0
2005-03-30 22:53:00,201.93,202.002,201.903,201.903,111500000.0
2005-03-30 22:54:00,201.939,201.95,201.889,201.9,45899999.0
2005-03-30 22:55:00,201.902,202.016,201.902,201.96,88800001.0
2005-03-30 22:56:00,201.958,201.982,201.916,201.954,86400000.0
2005-03-30 22:57:00,201.968,201.98,201.909,201.947,43400000.0
2005-03-30 22:58:00,201.933,201.961,201.924,201.935,48700000.0
2005-03-30 22:59:00,201.906,201.969,201.906,201.945,75600000.0
2005-03-30 23:00:00,201.959,201.985,201.934,201.94,66200000.0
2005-03-30 23:01:00,201.956,201.974,201.924,201.95,40900000.0
2005-03-30 23:02:00,201.969,201.983,201.952,201.983,76100001.0
2005-03-30 23:03:00,202.002,202.003,201.943,201.976,44800000.0
2005-03-30 23:04:00,201.975,201.985,201.958,201.972,42499999.0
2005-03-30 23:05:00,201.972,201.994,201.941,201.941,51000001.0
2005-03-30 23:06:00,201.994,202.018,201.978,202.018,37299999.0
2005-03-30 23:07:00,201.978,202.011,201.964,202.003,30900000.0
2005-03-30 23:08:00,201.983,201.986,201.957,201.982,47200000.0
2005-03-30 23:09:00,201.961,201.961,201.908,201.912,50799999.0
2005-03-30 23:10:00,201.923,201.949,201.91,201.915,64900001.0
2005-03-30 23:11:00,201.937,201.957,201.917,201.932,33700000.0
2005-03-30 23:12:00,201.949,201.957,201.928,201.932,76100000.0
2005-03-30 23:13:00,201.959,201.963,201.94,201.959,93199999.0
2005-03-30 23:14:00,201.948,201.949,201.923,201.938,53800000.0
2005-03-30 23:15:00,201.94,201.943,201.89,201.89,31500000.0
2005-03-30 23:16:00,201.936,201.941,201.918,201.935,70799999.0
2005-03-30 23:17:00,201.939,201.957,201.928,201.928,35700000.0
2005-03-30 23:18:00,201.929,201.93,201.901,201.925,36900000.0
2005-03-30 23:19:00,201.936,201.981,201.924,201.98,50600001.0
2005-03-30 23:20:00,201.926,201.96,201.906,201.946,85699999.0
2005-03-30 23:21:00,201.925,201.946,201.919,201.927,68100000.0
2005-03-30 23:22:00,201.925,201.992,201.918,201.992,69300000.0
2005-03-30 23:23:00,201.977,201.987,201.937,201.974,44100001.0
2005-03-30 23:24:00,201.959,201.995,201.946,201.966,70400001.0
2005-03-30 23:25:00,201.965,201.973,201.916,201.959,42100000.0
2005-03-30 23:26:00,201.959,201.987,201.95,201.963,64800000.0
2005-03-30 23:27:00,202.014,202.024,201.951,201.986,51000000.0
2005-03-30 23:28:00,201.952,202.006,201.952,201.993,54500000.0
2005-03-30 23:29:00,201.964,201.98,201.943,201.953,50200000.0
2005-03-30 23:30:00,202.013,202.013,201.974,201.98,32700000.0
2005-03-30 23:31:00,201.998,202.023,201.985,201.992,55200000.0
2005-03-30 23:32:00,201.996,202.025,201.98,201.999,32100000.0
2005-03-30 23:33:00,201.986,202.035,201.984,202.016,72600000.0
2005-03-30 23:34:00,202.017,202.023,201.965,202.013,65000000.0
2005-03-30 23:35:00,202.018,202.047,201.995,202.034,22900000.0
2005-03-30 23:36:00,202.028,202.055,202.017,202.035,45300000.0
2005-03-30 23:37:00,202.048,202.079,202.034,202.079,59000000.0
2005-03-30 23:38:00,202.075,202.075,202.018,202.018,34200000.0
2005-03-30 23:39:00,202.049,202.061,202.012,202.061,27300000.0
2005-03-30 23:40:00,202.064,202.087,202.05,202.059,54700000.0
2005-03-30 23:41:00,202.108,202.111,202.009,202.047,62400001.0
2005-03-30 23:42:00,202.052,202.066,202.037,202.05,73400000.0
2005-03-30 23:43:00,201.988,202.087,201.988,202.087,36900000.0
2005-03-30 23:44:00,202.092,202.092,202.057,202.057,63699999.0
2005-03-30 23:45:00,202.085,202.085,202.047,202.047,47900000.0
2005-03-30 23:46:00,202.045,202.063,202.027,202.063,32000000.0
2005-03-30 23:47:00,202.043,202.063,202.034,202.045,35700000.0
2005-03-30 23:48:00,202.074,202.082,202.01,202.025,35600000.0
2005-03-30 23:49:00,202.009,202.052,201.992,202.02,56400000.0
2005-03-30 23:50:00,202.029,202.039,202.002,202.014,83700000.0
2005-03-30 23:51:00,202.017,202.025,201.984,201.998,36000000.0
2005-03-30 23:52:00,202.008,202.018,201.992,201.998,69200001.0
2005-03-30 23:53:00,202.005,202.011,201.993,201.993,41900000.0
2005-03-30 23:54:00,202.022,202.022,201.959,201.968,79699999.0
2005-03-30 23:55:00,201.999,202.034,201.951,202.034,104700001.0
2005-03-30 23:56:00,202.004,202.004,201.984,201.993,40800000.0
2005-03-30 23:57:00,202.002,202.002,201.949,201.983,40700000.0
2005-03-30 23:58:00,201.993,201.993,201.968,201.984,44500000.0
2005-03-30 23:59:00,201.976,201.988,201.962,201.978,73500002.0
2005-03-31 00:00:00,201.991,202.001,201.962,201.986,63600001.0
2005-03-31 00:01:00,201.929,201.996,201.929,201.996,36800000.0
2005-03-31 00:02:00,201.952,201.985,201.946,201.972,72300001.0
2005-03-31 00:03:00,201.994,201.994,201.918,201.918,48700000.0
2005-03-31 00:04:00,201.938,201.971,201.909,201.969,46499999.0
2005-03-31 00:05:00,201.926,201.948,201.905,201.909,44300000.0
2005-03-31 00:06:00,201.922,201.926,201.86,201.863,59100000.0
2005-03-31 00:07:00,201.933,201.933,201.846,201.866,53799999.0
2005-03-31 00:08:00,201.904,201.907,201.84,201.896,30400000.0
2005-03-31 00:09:00,201.906,201.919,201.882,201.919,58400000.0
2005-03-31 00:10:00,201.909,201.923,201.893,201.912,54600000.0
2005-03-31 00:11:00,201.893,201.921,201.881,201.902,57800000.0
2005-03-31 00:12:00,201.903,201.903,201.854,201.866,83000000.0
2005-03-31 00:13:00,201.873,201.91,201.871,201.898,65200000.0
2005-03-31 00:14:00,201.913,201.931,201.89,201.908,82000001.0
2005-03-31 00:15:00,201.93,201.936,201.866,201.866,48100000.0
2005-03-31 00:16:00,201.886,201.93,201.873,201.93,53300000.0
2005-03-31 00:17:00,201.898,201.934,201.898,201.924,29700000.0
2005-03-31 00:18:00,201.975,202.009,201.942,201.986,37400000.0
2005-03-31 00:19:00,201.986,202.026,201.984,202.015,27400000.0
2005-03-31 00:20:00,202.029,202.043,201.996,202.0,76100001.0
2005-03-31 00:21:00,202.021,202.042,201.996,202.034,51200000.0
2005-03-31 00:22:00,202.013,202.035,202.006,202.022,40800000.0
2005-03-31 00:23:00,202.047,202.047,202.003,202.012,39199999.0
2005-03-31 00:24:00,202.058,202.062,202.03,202.044,46500000.0
2005-03-31 00:25:00,202.067,202.067,202.007,202.025,60100000.0
2005-03-31 00:26:00,202.044,202.05,202.019,202.026,45600000.0
2005-03-31 00:27:00,202.021,202.04,201.998,202.001,54000000.0
2005-03-31 00:28:00,202.009,202.025,201.975,202.025,44900000.0
2005-03-31 00:29:00,202.045,202.056,202.021,202.056,61000000.0
2005-03-31 00:30:00,202.047,202.085,202.038,202.05,50300000.0
2005-03-31 00:31:00,202.068,202.079,202.04,202.056,83500001.0
2005-03-31 00:32:00,202.051,202.062,202.001,202.021,44899999.0
2005-03-31 00:33:00,202.064,202.067,202.035,202.059,67499999.0
2005-03-31 00:34:00,202.029,202.053,202.028,202.028,55100000.0
2005-03-31 00:35:00,202.034,202.042,202.014,202.026,60800000.0
2005-03-31 00:36:00,202.033,202.034,202.004,202.017,31300000.0
2005-03-31 00:37:00,201.997,201.999,201.953,201.965,59500000.0
2005-03-31 00:38:00,201.977,201.99,201.941,201.947,52600000.0
2005-03-31 00:39:00,201.918,201.93,201.832,201.832,46800000.0
2005-03-31 00:40:00,201.815,201.823,201.73,201.73,61099999.0
2005-03-31 00:41:00,201.771,201.795,201.758,201.784,56100000.0
2005-03-31 00:42:00,201.75,201.777,201.728,201.742,44300000.0
2005-03-31 00:43:00,201.75,201.795,201.75,201.774,36000000.0
2005-03-31 00:44:00,201.829,201.829,201.793,201.819,51800000.0
2005-03-31 00:45:00,201.827,201.827,201.779,201.779,60099999.0
2005-03-31 00:46:00,201.797,201.829,201.781,201.819,31300000.0
2005-03-31 00:47:00,201.852,201.866,201.755,201.755,31500000.0
2005-03-31 00:48:00,201.835,201.843,201.797,201.819,44100000.0
2005-03-31 00:49:00,201.859,201.897,201.85,201.874,41200000.0
2005-03-31 00:50:00,201.875,201.879,201.831,201.875,13200000.0
2005-03-31 00:51:00,201.871,201.897,201.853,201.884,43999999.0
2005-03-31 00:52:00,201.91,201.911,201.829,201.857,54000000.0
2005-03-31 00:53:00,201.879,201.909,201.868,201.903,95999999.0
2005-03-31 00:54:00,201.868,201.888,201.847,201.857,47900000.0
2005-03-31 00:55:00,201.887,201.894,201.847,201.865,33600000.0
2005-03-31 00:56:00,201.852,201.891,201.835,201.854,59499999.0
2005-03-31 00:57:00,201.826,201.839,201.805,201.831,39900000.0
2005-03-31 00:58:00,201.798,201.823,201.794,201.82,51000000.0
2005-03-31 00:59:00,201.802,201.803,201.784,201.791,57900000.0
2005-03-31 01:00:00,201.81,201.841,201.81,201.841,24700001.0
2005-03-31 01:01:00,201.822,201.839,201.819,201.819,55400000.0
2005-03-31 01:02:00,201.847,201.849,201.803,201.848,69800001.0
2005-03-31 01:03:00,201.837,201.849,201.796,201.849,80200000.0
2005-03-31 01:04:00,201.82,201.83,201.793,201.793,59800000.0
2005-03-31 01:05:00,201.803,201.868,201.799,201.858,28500000.0
2005-03-31 01:06:00,201.833,201.862,201.795,201.862,39500000.0
2005-03-31 01:07:00,201.838,201.855,201.78,201.78,29200000.0
2005-03-31 01:08:00,201.871,201.871,201.845,201.845,66900001.0
2005-03-31 01:09:00,201.835,201.867,201.827,201.837,23200000.0
2005-03-31 01:10:00,201.847,201.857,201.8,201.808,28600000.0
2005-03-31 01:11:00,201.846,201.859,201.811,201.831,69100000.0
2005-03-31 01:12:00,201.813,201.855,201.803,201.855,63700000.0
2005-03-31 01:13:00,201.845,201.845,201.78,201.784,42400000.0
2005-03-31 01:14:00,201.788,201.848,201.788,201.789,52799999.0
2005-03-31 01:15:00,201.802,201.903,201.802,201.895,78300000.0
2005-03-31 01:16:00,201.935,201.956,201.902,201.953,47800000.0
2005-03-31 01:17:00,201.938,201.988,201.922,201.974,19500000.0
2005-03-31 01:18:00,201.989,202.006,201.961,201.981,25600000.0
2005-03-31 01:19:00,201.998,202.04,201.985,202.015,35100000.0
2005-03-31 01:20:00,202.014,202.056,202.014,202.037,76100000.0
2005-03-31 01:21:00,202.035,202.043,201.984,202.018,72700000.0
2005-03-31 01:22:00,202.034,202.066,202.027,202.054,80100000.0
2005-03-31 01:23:00,202.04,202.094,202.026,202.094,45700001.0
2005-03-31 01:24:00,202.116,202.122,202.045,202.045,49200000.0
2005-03-31 01:25:00,202.105,202.12,202.036,202.036,44700000.0
2005-03-31 01:26:00,202.058,202.074,202.048,202.074,34700000.0
2005-03-31 01:27:00,202.063,202.12,202.063,202.088,57900000.0
2005-03-31 01:28:00,202.099,202.128,202.089,202.125,82800000.0
2005-03-31 01:29:00,202.117,202.136,202.088,202.095,96100000.0
2005-03-31 01:30:00,202.074,202.079,202.048,202.055,29200000.0
2005-03-31 01:31:00,202.1,202.111,202.073,202.073,59300000.0
2005-03-31 01:32:00,202.085,202.1,202.063,202.091,38500000.0
2005-03-31 01:33:00,202.051,202.11,202.051,202.11,77800001.0
2005-03-31 01:34:00,202.141,202.141,202.083,202.11,54299999.0
2005-03-31 01:35:00,202.09,202.09,202.038,202.082,39800000.0
2005-03-31 01:36:00,202.079,202.111,202.067,202.1,41400000.0
2005-03-31 01:37:00,202.085,202.095,202.058,202.062,31200000.0
2005-03-31 01:38:00,202.076,202.101,202.065,202.087,36200000.0
2005-03-31 01:39:00,202.095,202.128,202.087,202.12,49300000.0
2005-03-31 01:40:00,202.09,202.135,202.071,202.087,38100000.0
2005-03-31 01:41:00,202.102,202.121,202.081,202.087,80999999.0
2005-03-31 01:42:00,202.1,202.119,202.063,202.119,70800000.0
2005-03-31 01:43:00,202.124,202.139,202.083,202.108,50000000.0
2005-03-31 01:44:00,202.112,202.13,202.087,202.107,65900001.0
2005-03-31 01:45:00,202.078,202.103,202.064,202.093,34300000.0
2005-03-31 01:46:00,202.083,202.103,202.064,202.072,82000000.0
2005-03-31 01:47:00,202.077,202.079,202.005,202.013,55100000.0
2005-03-31 01:48:00,202.017,202.054,201.993,202.047,41100000.0
2005-03-31 01:49:00,202.018,202.029,201.969,202.012,54000001.0
2005-03-31 01:50:00,201.959,201.983,201.948,201.965,64000000.0
2005-03-31 01:51:00,201.945,201.979,201.938,201.979,50600000.0
2005-03-31 01:52:00,201.985,201.985,201.942,201.953,38500001.0
2005-03-31 01:53:00,201.934,201.952,201.922,201.947,41900000.0
2005-03-31 01:54:00,201.921,201.954,201.911,201.92,70900000.0
2005-03-31 01:55:00,201.913,201.933,201.91,201.912,46700000.0
2005-03-31 01:56:00,201.962,201.962,201.886,201.886,43800000.0
2005-03-31 01:57:00,201.927,201.927,201.875,201.882,43700000.0
2005-03-31 01:58:00,201.896,201.913,201.862,201.885,63399999.0
2005-03-31 01:59:00,201.858,201.93,201.858,201.893,80000000.0
2005-03-31 02:00:00,201.883,201.943,201.883,201.942,53000000.0
2005-03-31 02:01:00,201.906,201.925,201.888,201.894,39200000.0
2005-03-31 02:02:00,201.882,201.9,201.87,201.897,35200000.0
2005-03-31 02:03:00,201.894,201.921,201.883,201.913,78100002.0
2005-03-31 02:04:00,201.942,201.942,201.893,201.9,81100001.0
2005-03-31 02:05:00,201.945,201.958,201.92,201.937,38700000.0
2005-03-31 02:06:00,201.962,201.976,201.938,201.94,60600000.0
2005-03-31 02:07:00,201.959,201.972,201.923,201.932,51000000.0
2005-03-31 02:08:00,201.906,201.968,201.889,201.921,48800000.0
2005-03-31 02:09:00,201.899,201.919,201.874,201.899,30700000.0
2005-03-31 02:10:00,201.888,201.899,201.848,201.868,66600000.0
2005-03-31 02:11:00,201.871,201.897,201.86,201.891,71700001.0
2005-03-31 02:12:00,201.902,201.923,201.875,201.884,55900000.0
2005-03-31 02:13:00,201.901,201.922,201.882,201.911,35200000.0
2005-03-31 02:14:00,201.885,201.92,201.864,201.864,36700000.0
2005-03-31 02:15:00,201.892,201.913,201.866,201.873,118299999.0
2005-03-31 02:16:00,201.882,201.895,201.838,201.887,50800000.0
2005-03-31 02:17:00,201.9,201.9,201.793,201.793,40000000.0
2005-03-31 02:18:00,201.795,201.809,201.702,201.708,46500000.0
2005-03-31 02:19:00,201.709,201.742,201.708,201.714,74100001.0
2005-03-31 02:20:00,201.739,201.751,201.634,201.634,41299999.0
2005-03-31 02:21:00,201.688,201.703,201.632,201.675,36400000.0
2005-03-31 02:22:00,201.68,201.722,201.662,201.662,45200000.0
2005-03-31 02:23:00,201.636,201.7,201.633,201.688,35399999.0
2005-03-31 02:24:00,201.691,201.713,201.66,201.685,81200000.0
2005-03-31 02:25:00,201.69,201.69,201.653,201.663,51100000.0
2005-03-31 02:26:00,201.635,201.655,201.598,201.632,44400001.0
2005-03-31 02:27:00,201.605,201.668,201.601,201.626,32700000.0
2005-03-31 02:28:00,201.603,201.613,201.571,201.591,35800000.0
2005-03-31 02:29:00,201.562,201.588,201.525,201.564,32900000.0
2005-03-31 02:30:00,201.552,201.564,201.494,201.522,42600000.0
2005-03-31 02:31:00,201.519,201.549,201.5,201.531,57900000.0
2005-03-31 02:32:00,201.533,201.547,201.51,201.511,65300000.0
2005-03-31 02:33:00,201.501,201.544,201.492,201.522,34600000.0
2005-03-31 02:34:00,201.529,201.542,201.508,201.533,60099999.0
2005-03-31 02:35:00,201.513,201.559,201.506,201.542,52000000.0
2005-03-31 02:36:00,201.544,201.573,201.511,201.573,49800000.0
2005-03-31 02:37:00,201.592,201.593,201.518,201.54,56800000.0
2005-03-31 02:38:00,201.617,201.684,201.612,201.684,52100000.0
2005-03-31 02:39:00,201.7,201.745,201.677,201.709,70300000.0
2005-03-31 02:40:00,201.723,201.744,201.691,201.737,52900000.0
2005-03-31 02:41:00,201.772,201.797,201.747,201.778,61600000.0
2005-03-31 02:42:00,201.775,201.812,201.757,201.763,47100000.0
2005-03-31 02:43:00,201.785,201.789,201.743,201.78,44000000.0
2005-03-31 02:44:00,201.769,201.799,201.711,201.738,32600000.0
2005-03-31 02:45:00,201.744,201.755,201.699,201.741,42900000.0
2005-03-31 02:46:00,201.743,201.774,201.73,201.739,49600000.0
2005-03-31 02:47:00,201.757,201.779,201.727,201.779,76000000.0
2005-03-31 02:48:00,201.77,201.833,201.761,201.811,38000000.0
2005-03-31 02:49:00,201.814,201.833,201.768,201.769,77599999.0
2005-03-31 02:50:00,201.765,201.843,201.765,201.799,40700000.0
2005-03-31 02:51:00,201.838,201.838,201.788,201.8,35500001.0
2005-03-31 02:52:00,201.78,201.846,201.78,201.823,50300000.0
2005-03-31 02:53:00,201.775,201.809,201.743,201.799,52200001.0
2005-03-31 02:54:00,201.698,201.793,201.689,201.793,87200001.0
2005-03-31 02:55:00,201.793,201.831,201.759,201.823,45200000.0
2005-03-31 02:56:00,201.833,201.868,201.821,201.865,52500000.0
2005-03-31 02:57:00,201.85,201.892,201.835,201.875,58800000.0
2005-03-31 02:58:00,201.855,201.87,201.831,201.862,25600000.0
2005-03-31 02:59:00,201.842,201.846,201.783,201.805,69199999.0
2005-03-31 03:00:00,201.747,201.802,201.719,201.736,54599999.0
2005-03-31 03:01:00,201.728,201.736,201.691,201.73,54400000.0
2005-03-31 03:02:00,201.742,201.749,201.682,201.682,28900000.0
2005-03-31 03:03:00,201.688,201.726,201.669,201.706,55300000.0
2005-03-31 03:04:00,201.673,201.736,201.663,201.715,76700000.0
2005-03-31 03:05:00,201.708,201.724,201.68,201.707,50600000.0
2005-03-31 03:06:00,201.67,201.706,201.654,201.659,40300000.0
2005-03-31 03:07:00,201.611,201.611,201.556,201.564,17100000.0
2005-03-31 03:08:00,201.592,201.592,201.479,201.482,57799999.0
2005-03-31 03:09:00,201.47,201.51,201.457,201.481,33600000.0
2005-03-31 03:10:00,201.407,201.426,201.324,201.324,47500000.0
2005-03-31 03:11:00,201.286,201.438,201.27,201.424,60000001.0
2005-03-31 03:12:00,201.395,201.486,201.387,201.486,22700000.0
2005-03-31 03:13:00,201.486,201.486,201.438,201.438,33600000.0
2005-03-31 03:14:00,201.393,201.481,201.393,201.457,56000001.0
2005-03-31 03:15:00,201.461,201.497,201.443,201.462,54500000.0
2005-03-31 03:16:00,201.488,201.496,201.449,201.473,43400001.0
2005-03-31 03:17:00,201.451,201.508,201.444,201.479,35900000.0
2005-03-31 03:18:00,201.485,201.531,201.465,201.518,38500000.0
2005-03-31 03:19:00,201.488,201.54,201.476,201.505,31700000.0
2005-03-31 03:20:00,201.486,201.589,201.486,201.571,24900000.0
2005-03-31 03:21:00,201.587,201.595,201.529,201.563,62600000.0
2005-03-31 03:22:00,201.505,201.544,201.497,201.538,88500001.0
2005-03-31 03:23:00,201.56,201.56,201.492,201.5,54800001.0
2005-03-31 03:24:00,201.491,201.518,201.489,201.493,63100000.0
2005-03-31 03:25:00,201.503,201.512,201.458,201.473,37900000.0
2005-03-31 03:26:00,201.45,201.478,201.434,201.44,70400001.0
2005-03-31 03:27:00,201.43,201.43,201.353,201.362,32500000.0
2005-03-31 03:28:00,201.389,201.395,201.367,201.384,53300000.0
2005-03-31 03:29:00,201.377,201.4,201.359,201.374,28800000.0
2005-03-31 03:30:00,201.33,201.339,201.299,201.299,63999999.0
2005-03-31 03:31:00,201.278,201.296,201.263,201.268,53500000.0
2005-03-31 03:32:00,201.288,201.325,201.276,201.319,88100001.0
2005-03-31 03:33:00,201.352,201.355,201.284,201.297,31800000.0
2005-03-31 03:34:00,201.24,201.321,201.237,201.299,63299999.0
2005-03-31 03:35:00,201.287,201.334,201.287,201.32,58800000.0
2005-03-31 03:36:00,201.36,201.369,201.319,201.344,57200000.0
2005-03-31 03:37:00,201.356,201.366,201.319,201.319,50600000.0
2005-03-31 03:38:00,201.343,201.343,201.285,201.337,42600000.0
2005-03-31 03:39:00,201.326,201.348,201.298,201.311,60700000.0
2005-03-31 03:40:00,201.266,201.336,201.266,201.316,33700000.0
2005-03-31 03:41:00,201.294,201.296,201.231,201.289,62200000.0
2005-03-31 03:42:00,201.27,201.316,201.262,201.262,36100000.0
2005-03-31 03:43:00,201.281,201.298,201.225,201.232,60000000.0
2005-03-31 03:44:00,201.261,201.346,201.253,201.345,54800000.0
2005-03-31 03:45:00,201.33,201.35,201.293,201.333,84800001.0
2005-03-31 03:46:00,201.34,201.363,201.304,201.328,49800000.0
2005-03-31 03:47:00,201.339,201.356,201.307,201.324,90300000.0
2005-03-31 03:48:00,201.354,201.354,201.297,201.302,79900001.0
2005-03-31 03:49:00,201.366,201.374,201.339,201.345,26800000.0
2005-03-31 03:50:00,201.349,201.394,201.333,201.37,63600000.0
2005-03-31 03:51:00,201.365,201.386,201.341,201.341,23200000.0
2005-03-31 03:52:00,201.331,201.369,201.32,201.34,53100000.0
2005-03-31 03:53:00,201.331,201.348,201.308,201.329,54899999.0
2005-03-31 03:54:00,201.305,201.386,201.292,201.386,68600000.0
2005-03-31 03:55:00,201.357,201.362,201.332,201.344,44300000.0
2005-03-31 03:56:00,201.347,201.361,201.253,201.284,39100000.0
2005-03-31 03:57:00,201.287,201.287,201.23,201.268,38800000.0
2005-03-31 03:58:00,201.266,201.288,201.249,201.275,89000000.0
2005-03-31 03:59:00,201.28,201.291,201.234,201.236,50399999.0
2005-03-31 04:00:00,201.237,201.248,201.17,201.181,29600000.0
2005-03-31 04:01:00,201.204,201.224,201.176,201.222,18300000.0
2005-03-31 04:02:00,201.218,201.291,201.218,201.244,66700001.0
2005-03-31 04:03:00,201.264,201.278,201.201,201.236,47499999.0
2005-03-31 04:04:00,201.239,201.283,201.216,201.279,19700000.0
2005-03-31 04:05:00,201.286,201.313,201.274,201.298,86799999.0
2005-03-31 04:06:00,201.305,201.328,201.285,201.326,87000000.0
2005-03-31 04:07:00,201.332,201.339,201.267,201.285,35100000.0
2005-03-31 04:08:00,201.28,201.337,201.256,201.337,58200001.0
2005-03-31 04:09:00,201.329,201.344,201.289,201.289,74300000.0
2005-03-31 04:10:00,201.379,201.379,201.314,201.331,34300000.0
2005-03-31 04:11:00,201.328,201.384,201.315,201.379,64100001.0
2005-03-31 04:12:00,201.332,201.384,201.324,201.384,46700000.0
2005-03-31 04:13:00,201.348,201.376,201.335,201.342,19600000.0
2005-03-31 04:14:00,201.357,201.402,201.355,201.365,44000001.0
2005-03-31 04:15:00,201.441,201.441,201.359,201.366,88699999.0
2005-03-31 04:16:00,201.354,201.37,201.344,201.351,27600000.0
2005-03-31 04:17:00,201.382,201.387,201.352,201.371,37400000.0
2005-03-31 04:18:00,201.367,201.375,201.322,201.326,66099999.0
2005-03-31 04:19:00,201.315,201.356,201.311,201.356,44400000.0
2005-03-31 04:20:00,201.359,201.376,201.332,201.359,49000000.0
2005-03-31 04:21:00,201.386,201.386,201.331,201.356,89700000.0
2005-03-31 04:22:00,201.333,201.379,201.333,201.362,68300000.0
2005-03-31 04:23:00,201.37,201.37,201.318,201.342,36400000.0
2005-03-31 04:24:00,201.363,201.371,201.338,201.353,29500000.0
2005-03-31 04:25:00,201.28,201.367,201.28,201.362,18700000.0
2005-03-31 04:26:00,201.332,201.364,201.321,201.333,24700000.0
2005-03-31 04:27:00,201.318,201.341,201.291,201.32,56499999.0
2005-03-31 04:28:00,201.298,201.316,201.284,201.298,41200000.0
2005-03-31 04:29:00,201.283,201.29,201.271,201.271,28200000.0
2005-03-31 04:30:00,201.297,201.309,201.268,201.269,16700000.0
2005-03-31 04:31:00,201.304,201.321,201.282,201.302,39900000.0
2005-03-31 04:32:00,201.288,201.318,201.278,201.294,55899999.0
2005-03-31 04:33:00,201.266,201.331,201.266,201.289,75800000.0
2005-03-31 04:34:00,201.279,201.283,201.252,201.283,45500001.0
2005-03-31 04:35:00,201.292,201.311,201.241,201.241,24300000.0
2005-03-31 04:36:00,201.279,201.31,201.279,201.304,60900000.0
2005-03-31 04:37:00,201.27,201.298,201.259,201.275,26700000.0
2005-03-31 04:38:00,201.299,201.319,201.269,201.301,49900001.0
2005-03-31 04:39:00,201.298,201.321,201.284,201.308,24800000.0
2005-03-31 04:40:00,201.309,201.318,201.263,201.309,48300000.0
2005-03-31 04:41:00,201.317,201.351,201.281,201.351,40600000.0
2005-03-31 04:42:00,201.338,201.338,201.284,201.308,66100000.0
2005-03-31 04:43:00,201.329,201.329,201.285,201.294,56600001.0
2005-03-31 04:44:00,201.304,201.319,201.264,201.266,47100000.0
2005-03-31 04:45:00,201.245,201.327,201.245,201.32,33100000.0
2005-03-31 04:46:00,201.313,201.394,201.313,201.38,46600000.0
2005-03-31 04:47:00,201.356,201.378,201.345,201.369,27800000.0
2005-03-31 04:48:00,201.363,201.389,201.344,201.372,84400000.0
2005-03-31 04:49:00,201.367,201.404,201.356,201.383,59199999.0
2005-03-31 04:50:00,201.396,201.433,201.379,201.418,60500001.0
2005-03-31 04:51:00,201.4,201.433,201.383,201.423,47400000.0
2005-03-31 04:52:00,201.444,201.465,201.398,201.449,43500000.0
2005-03-31 04:53:00,201.448,201.472,201.418,201.445,39500000.0
2005-03-31 04:54:00,201.467,201.467,201.408,201.455,50200000.0
2005-03-31 04:55:00,201.444,201.475,201.431,201.467,86799999.0
2005-03-31 04:56:00,201.416,201.449,201.398,201.43,70400000.0
2005-03-31 04:57:00,201.419,201.468,201.414,201.468,40600000.0
2005-03-31 04:58:00,201.442,201.477,201.442,201.458,49600000.0
2005-03-31 04:59:00,201.447,201.464,201.409,201.409,20700000.0
2005-03-31 05:00:00,201.464,201.464,201.405,201.441,35000000.0
2005-03-31 05:01:00,201.411,201.459,201.394,201.442,42100000.0
2005-03-31 05:02:00,201.436,201.447,201.392,201.415,60000000.0
2005-03-31 05:03:00,201.452,201.452,201.383,201.39,18800000.0
2005-03-31 05:04:00,201.412,201.416,201.374,201.4,44300000.0
2005-03-31 05:05:00,201.383,201.44,201.377,201.437,56500000.0
2005-03-31 05:06:00,201.415,201.447,201.4,201.4,46100000.0
2005-03-31 05:07:00,201.394,201.413,201.372,201.402,49100000.0
2005-03-31 05:08:00,201.417,201.425,201.393,201.4,80400000.0
2005-03-31 05:09:00,201.442,201.462,201.406,201.428,25200000.0
2005-03-31 05:10:00,201.437,201.437,201.389,201.428,45500000.0
2005-03-31 05:11:00,201.387,201.421,201.386,201.421,52400000.0
2005-03-31 05:12:00,201.424,201.436,201.405,201.42,50799999.0
2005-03-31 05:13:00,201.444,201.444,201.406,201.406,64200000.0
2005-03-31 05:14:00,201.415,201.432,201.389,201.411,69500000.0
2005-03-31 05:15:00,201.425,201.429,201.375,201.396,51900000.0
2005-03-31 05:16:00,201.401,201.436,201.376,201.431,23200000.0
2005-03-31 05:17:00,201.39,201.444,201.39,201.444,62899999.0
2005-03-31 05:18:00,201.47,201.47,201.386,201.414,36600000.0
2005-03-31 05:19:00,201.434,201.434,201.4,201.403,60000000.0
2005-03-31 05:20:00,201.447,201.454,201.382,201.398,39099999.0
2005-03-31 05:21:00,201.386,201.404,201.375,201.38,40300000.0
2005-03-31 05:22:00,201.416,201.416,201.361,201.37,45800000.0
2005-03-31 05:23:00,201.36,201.426,201.353,201.395,43800000.0
2005-03-31 05:24:00,201.414,201.418,201.378,201.4,55200000.0
2005-03-31 05:25:00,201.41,201.438,201.4,201.415,59800000.0
2005-03-31 05:26:00,201.405,201.419,201.383,201.399,62800000.0
2005-03-31 05:27:00,201.406,201.408,201.351,201.38,72199999.0
2005-03-31 05:28:00,201.383,201.441,201.364,201.441,56700000.0
2005-03-31 05:29:00,201.431,201.443,201.395,201.427,34300000.0
2005-03-31 05:30:00,201.448,201.453,201.388,201.402,32299999.0
2005-03-31 05:31:00,201.422,201.43,201.391,201.408,35000000.0
2005-03-31 05:32:00,201.418,201.445,201.41,201.436,65300000.0
2005-03-31 05:33:00,201.406,201.45,201.384,201.416,25700000.0
2005-03-31 05:34:00,201.414,201.433,201.365,201.376,87100002.0
2005-03-31 05:35:00,201.425,201.429,201.395,201.395,75399999.0
2005-03-31 05:36:00,201.394,201.449,201.394,201.416,81400000.0
2005-03-31 05:37:00,201.431,201.446,201.41,201.414,57300001.0
2005-03-31 05:38:00,201.422,201.422,201.37,201.404,49600000.0
2005-03-31 05:39:00,201.403,201.436,201.4,201.423,20400000.0
2005-03-31 05:40:00,201.441,201.441,201.405,201.436,34200000.0
2005-03-31 05:41:00,201.417,201.451,201.416,201.437,79400001.0
2005-03-31 05:42:00,201.439,201.453,201.4,201.4,58900000.0
2005-03-31 05:43:00,201.426,201.454,201.416,201.442,33100000.0
2005-03-31 05:44:00,201.476,201.476,201.4,201.413,28500000.0
2005-03-31 05:45:00,201.439,201.464,201.433,201.455,54100000.0
2005-03-31 05:46:00,201.417,201.486,201.417,201.462,52100000.0
2005-03-31 05:47:00,201.45,201.458,201.413,201.43,21200000.0
2005-03-31 05:48:00,201.469,201.469,201.432,201.45,66600001.0
2005-03-31 05:49:00,201.443,201.468,201.431,201.467,26800000.0
2005-03-31 05:50:00,201.463,201.482,201.425,201.455,84200000.0
2005-03-31 05:51:00,201.479,201.505,201.451,201.478,41400000.0
2005-03-31 05:52:00,201.496,201.496,201.43,201.445,70800000.0
2005-03-31 05:53:00,201.459,201.463,201.405,201.463,65200000.0
2005-03-31 05:54:00,201.416,201.456,201.412,201.445,51500000.0
2005-03-31 05:55:00,201.414,201.482,201.414,201.459,39000000.0
2005-03-31 05:56:00,201.449,201.458,201.39,201.403,99000001.0
2005-03-31 05:57:00,201.418,201.439,201.392,201.43,15500000.0
2005-03-31 05:58:00,201.413,201.433,201.395,201.412,49900001.0
2005-03-31 05:59:00,201.434,201.437,201.407,201.417,123999998.0
2005-03-31 06:00:00,201.413,201.451,201.402,201.451,35200000.0
2005-03-31 06:01:00,201.478,201.478,201.443,201.45,36300000.0
2005-03-31 06:02:00,201.448,201.483,201.448,201.475,37400000.0
2005-03-31 06:03:00,201.459,201.511,201.452,201.511,20400000.0
2005-03-31 06:04:00,201.493,201.533,201.48,201.533,48100000.0
2005-03-31 06:05:00,201.519,201.519,201.487,201.487,20800000.0
2005-03-31 06:06:00,201.476,201.484,201.444,201.47,77000000.0
2005-03-31 06:07:00,201.436,201.477,201.431,201.454,104400000.0
2005-03-31 06:08:00,201.446,201.491,201.443,201.491,24000000.0
2005-03-31 06:09:00,201.462,201.479,201.434,201.45,76100000.0
2005-03-31 06:10:00,201.469,201.488,201.448,201.474,63800000.0
2005-03-31 06:11:00,201.443,201.474,201.419,201.47,52900000.0
2005-03-31 06:12:00,201.465,201.505,201.437,201.505,77400000.0
2005-03-31 06:13:00,201.488,201.509,201.468,201.505,76699999.0
2005-03-31 06:14:00,201.475,201.497,201.459,201.491,53000000.0
2005-03-31 06:15:00,201.439,201.502,201.437,201.489,56600001.0
2005-03-31 06:16:00,201.499,201.509,201.481,201.502,72300000.0
2005-03-31 06:17:00,201.496,201.497,201.475,201.478,78100001.0
2005-03-31 06:18:00,201.505,201.525,201.495,201.525,54000000.0
2005-03-31 06:19:00,201.538,201.546,201.495,201.541,36200000.0
2005-03-31 06:20:00,201.513,201.55,201.502,201.534,58200000.0
2005-03-31 06:21:00,201.508,201.553,201.501,201.529,28300000.0
2005-03-31 06:22:00,201.515,201.54,201.444,201.444,31100000.0
2005-03-31 06:23:00,201.53,201.53,201.49,201.517,68100000.0
2005-03-31 06:24:00,201.495,201.526,201.484,201.496,46300000.0
2005-03-31 06:25:00,201.494,201.573,201.492,201.562,21600000.0
2005-03-31 06:26:00,201.536,201.578,201.524,201.578,76899999.0
2005-03-31 06:27:00,201.57,201.585,201.519,201.573,41800000.0
2005-03-31 06:28:00,201.577,201.589,201.532,201.539,58700000.0
2005-03-31 06:29:00,201.561,201.58,201.559,201.574,91900000.0
2005-03-31 06:30:00,201.574,201.577,201.543,201.555,37800000.0
2005-03-31 06:31:00,201.552,201.564,201.505,201.505,91100000.0
2005-03-31 06:32:00,201.545,201.572,201.538,201.572,27500000.0
2005-03-31 06:33:00,201.609,201.617,201.541,201.57,42500000.0
2005-03-31 06:34:00,201.577,201.589,201.542,201.551,63000000.0
2005-03-31 06:35:00,201.581,201.589,201.527,201.574,40100000.0
2005-03-31 06:36:00,201.587,201.59,201.551,201.565,41800000.0
2005-03-31 06:37:00,201.577,201.578,201.533,201.549,37900000.0
2005-03-31 06:38:00,201.547,201.568,201.521,201.567,34500000.0
2005-03-31 06:39:00,201.576,201.598,201.576,201.594,59399998.0
2005-03-31 06:40:00,201.594,201.611,201.536,201.541,52900000.0
2005-03-31 06:41:00,201.567,201.602,201.551,201.581,64600000.0
2005-03-31 06:42:00,201.6,201.608,201.535,201.608,87199999.0
2005-03-31 06:43:00,201.594,201.62,201.572,201.593,37900000.0
2005-03-31 06:44:00,201.617,201.619,201.581,201.6,27300000.0
2005-03-31 06:45:00,201.598,201.632,201.598,201.632,36100000.0
2005-03-31 06:46:00,201.597,201.61,201.563,201.579,67400000.0
2005-03-31 06:47:00,201.574,201.602,201.549,201.598,71600000.0
2005-03-31 06:48:00,201.635,201.635,201.576,201.61,56300000.0
2005-03-31 06:49:00,201.582,201.605,201.563,201.586,51300000.0
2005-03-31 06:50:00,201.636,201.636,201.603,201.63,36800000.0
2005-03-31 06:51:00,201.642,201.649,201.61,201.63,71200001.0
2005-03-31 06:52:00,201.603,201.649,201.602,201.644,71500000.0
2005-03-31 06:53:00,201.639,201.679,201.624,201.664,22600000.0
2005-03-31 06:54:00,201.617,201.647,201.61,201.627,65800001.0
2005-03-31 06:55:00,201.612,201.632,201.593,201.615,34300000.0
2005-03-31 06:56:00,201.623,201.631,201.595,201.62,66100001.0
2005-03-31 06:57:00,201.603,201.605,201.567,201.596,32700000.0
2005-03-31 06:58:00,201.527,201.597,201.526,201.595,42400000.0
2005-03-31 06:59:00,201.553,201.571,201.523,201.555,71000000.0
2005-03-31 07:00:00,201.582,201.582,201.529,201.549,30600000.0
2005-03-31 07:01:00,201.54,201.564,201.524,201.524,59900000.0
2005-03-31 07:02:00,201.545,201.554,201.514,201.548,81100000.0
2005-03-31 07:03:00,201.541,201.564,201.518,201.564,53600000.0
2005-03-31 07:04:00,201.516,201.536,201.501,201.536,28800000.0
2005-03-31 07:05:00,201.534,201.542,201.473,201.48,89299998.0
2005-03-31 07:06:00,201.524,201.548,201.506,201.506,69300000.0
2005-03-31 07:07:00,201.544,201.547,201.488,201.494,36000000.0
2005-03-31 07:08:00,201.521,201.521,201.49,201.502,53399999.0
2005-03-31 07:09:00,201.525,201.525,201.46,201.463,27600000.0
2005-03-31 07:10:00,201.484,201.505,201.469,201.469,53300001.0
2005-03-31 07:11:00,201.475,201.487,201.441,201.456,82900000.0
2005-03-31 07:12:00,201.489,201.494,201.432,201.455,63700000.0
2005-03-31 07:13:00,201.455,201.484,201.444,201.48,40900000.0
2005-03-31 07:14:00,201.499,201.508,201.468,201.508,81300001.0
2005-03-31 07:15:00,201.481,201.493,201.468,201.468,55299999.0
2005-03-31 07:16:00,201.504,201.524,201.442,201.442,77299999.0
2005-03-31 07:17:00,201.483,201.486,201.453,201.453,68200000.0
2005-03-31 07:18:00,201.446,201.507,201.431,201.475,77300001.0
2005-03-31 07:19:00,201.514,201.514,201.445,201.455,43100000.0
2005-03-31 07:20:00,201.439,201.491,201.439,201.487,30600000.0
2005-03-31 07:21:00,201.474,201.517,201.474,201.5,41699999.0
2005-03-31 07:22:00,201.542,201.543,201.504,201.524,54700001.0
2005-03-31 07:23:00,201.473,201.534,201.473,201.534,37300000.0
2005-03-31 07:24:00,201.519,201.53,201.48,201.53,65400000.0
2005-03-31 07:25:00,201.508,201.538,201.504,201.53,62200001.0
2005-03-31 07:26:00,201.549,201.549,201.485,201.485,34800000.0
2005-03-31 07:27:00,201.49,201.493,201.438,201.463,46700000.0
2005-03-31 07:28:00,201.483,201.5,201.475,201.487,88100000.0
2005-03-31 07:29:00,201.502,201.511,201.479,201.511,63000000.0
2005-03-31 07:30:00,201.514,201.537,201.504,201.517,55100000.0
2005-03-31 07:31:00,201.514,201.531,201.5,201.526,53900000.0
2005-03-31 07:32:00,201.489,201.527,201.489,201.52,38100000.0
2005-03-31 07:33:00,201.488,201.512,201.487,201.488,48200000.0
2005-03-31 07:34:00,201.504,201.513,201.477,201.488,31000000.0
2005-03-31 07:35:00,201.502,201.525,201.486,201.508,72899999.0
2005-03-31 07:36:00,201.523,201.528,201.482,201.508,32900001.0
2005-03-31 07:37:00,201.504,201.524,201.487,201.498,82400000.0
2005-03-31 07:38:00,201.492,201.51,201.476,201.479,28600000.0
2005-03-31 07:39:00,201.494,201.495,201.445,201.471,55500000.0
2005-03-31 07:40:00,201.477,201.484,201.429,201.457,43000000.0
2005-03-31 07:41:00,201.393,201.451,201.393,201.434,30800000.0
2005-03-31 07:42:00,201.439,201.479,201.417,201.465,32400000.0
2005-03-31 07:43:00,201.469,201.479,201.45,201.477,23700000.0
2005-03-31 07:44:00,201.419,201.447,201.41,201.413,28000000.0
2005-03-31 07:45:00,201.432,201.433,201.376,201.408,52000000.0
2005-03-31 07:46:00,201.385,201.417,201.378,201.378,48700000.0
2005-03-31 07:47:00,201.342,201.395,201.342,201.353,64000001.0
2005-03-31 07:48:00,201.362,201.399,201.348,201.399,51400000.0
2005-03-31 07:49:00,201.406,201.406,201.311,201.314,56200000.0
2005-03-31 07:50:00,201.305,201.327,201.28,201.312,56900000.0
2005-03-31 07:51:00,201.303,201.356,201.3,201.356,55100000.0
2005-03-31 07:52:00,201.318,201.373,201.311,201.325,64200000.0
2005-03-31 07:53:00,201.293,201.327,201.272,201.315,40800000.0
2005-03-31 07:54:00,201.302,201.321,201.268,201.307,52000000.0
2005-03-31 07:55:00,201.282,201.33,201.273,201.33,75099999.0
2005-03-31 07:56:00,201.284,201.313,201.271,201.274,63400001.0
2005-03-31 07:57:00,201.247,201.267,201.223,201.258,51900000.0
2005-03-31 07:58:00,201.251,201.342,201.248,201.332,64699999.0
2005-03-31 07:59:00,201.327,201.358,201.298,201.298,46600000.0
2005-03-31 08:00:00,201.145,201.145,201.017,201.075,44100000.0
2005-03-31 08:01:00,201.073,201.126,201.055,201.114,45400000.0
2005-03-31 08:02:00,201.12,201.131,201.08,201.106,59300000.0
2005-03-31 08:03:00,201.097,201.119,201.067,201.095,94799999.0
2005-03-31 08:04:00,201.09,201.12,201.077,201.09,39400000.0
2005-03-31 08:05:00,201.104,201.125,201.035,201.035,67700000.0
2005-03-31 08:06:00,201.03,201.03,200.96,200.96,65100000.0
2005-03-31 08:07:00,200.919,200.92,200.876,200.886,19000000.0
2005-03-31 08:08:00,200.903,200.943,200.878,200.907,57000000.0
2005-03-31 08:09:00,200.897,200.921,200.868,200.894,39900000.0
2005-03-31 08:10:00,200.888,201.015,200.871,201.015,37900000.0
2005-03-31 08:11:00,201.008,201.037,200.973,200.973,50200000.0
2005-03-31 08:12:00,200.941,200.987,200.921,200.957,32800000.0
2005-03-31 08:13:00,200.983,201.017,200.949,201.017,41100000.0
2005-03-31 08:14:00,200.988,201.105,200.983,201.105,52700000.0
2005-03-31 08:15:00,201.107,201.118,201.06,201.092,49799999.0
2005-03-31 08:16:00,201.084,201.126,201.062,201.111,78800001.0
2005-03-31 08:17:00,201.124,201.13,201.07,201.09,96000001.0
2005-03-31 08:18:00,201.119,201.136,201.072,201.079,81800000.0
2005-03-31 08:19:00,201.11,201.11,201.039,201.056,47200000.0
2005-03-31 08:20:00,201.072,201.084,201.012,201.014,38200000.0
2005-03-31 08:21:00,201.015,201.026,200.977,201.017,83700000.0
2005-03-31 08:22:00,201.002,201.02,200.947,200.947,62100000.0
2005-03-31 08:23:00,200.975,201.009,200.955,201.009,69500000.0
2005-03-31 08:24:00,201.025,201.036,200.981,201.014,54599999.0
2005-03-31 08:25:00,201.035,201.042,200.969,200.983,58600000.0
2005-03-31 08:26:00,200.983,201.054,200.981,201.028,72100000.0
2005-03-31 08:27:00,201.02,201.091,201.016,201.067,87299999.0
2005-03-31 08:28:00,201.122,201.167,201.091,201.167,56500000.0
2005-03-31 08:29:00,201.168,201.198,201.127,201.186,38500000.0
2005-03-31 08:30:00,201.183,201.222,201.141,201.156,48200000.0
2005-03-31 08:31:00,201.105,201.114,201.049,201.049,58200000.0
2005-03-31 08:32:00,200.977,201.011,200.916,200.926,79700000.0
2005-03-31 08:33:00,200.938,200.966,200.908,200.943,79600000.0
2005-03-31 08:34:00,200.966,201.009,200.945,201.009,62900000.0
2005-03-31 08:35:00,201.008,201.035,200.988,201.014,81600001.0
2005-03-31 08:36:00,201.005,201.033,200.991,201.027,59300000.0
2005-03-31 08:37:00,201.057,201.109,201.001,201.047,105400001.0
2005-03-31 08:38:00,201.059,201.068,201.013,201.045,47400000.0
2005-03-31 08:39:00,201.066,201.071,201.039,201.045,44300000.0
2005-03-31 08:40:00,201.055,201.07,201.018,201.047,45100001.0
2005-03-31 08:41:00,201.063,201.2,201.059,201.191,47400000.0
2005-03-31 08:42:00,201.18,201.207,201.137,201.137,51699999.0
2005-03-31 08:43:00,201.133,201.162,201.116,201.119,33900000.0
2005-03-31 08:44:00,201.092,201.129,201.087,201.112,71299999.0
2005-03-31 08:45:00,201.082,201.125,201.074,201.102,37000000.0
2005-03-31 08:46:00,201.111,201.129,201.063,201.09,61299999.0
2005-03-31 08:47:00,201.075,201.098,201.054,201.054,53800000.0
2005-03-31 08:48:00,201.036,201.07,201.024,201.03,59000000.0
2005-03-31 08:49:00,200.996,201.049,200.996,201.003,49799999.0
2005-03-31 08:50:00,201.01,201.024,200.97,201.003,33900000.0
2005-03-31 08:51:00,201.001,201.012,200.99,200.998,64099999.0
2005-03-31 08:52:00,200.994,201.008,200.951,200.966,69100000.0
2005-03-31 08:53:00,200.923,200.98,200.923,200.967,47400000.0
2005-03-31 08:54:00,200.95,200.967,200.929,200.934,26300000.0
2005-03-31 08:55:00,200.945,200.955,200.918,200.935,28800000.0
2005-03-31 08:56:00,200.952,200.963,200.915,200.941,23800000.0
2005-03-31 08:57:00,200.958,201.001,200.935,201.001,75400000.0
2005-03-31 08:58:00,200.983,201.032,200.975,200.989,39900000.0
2005-03-31 08:59:00,200.998,201.105,200.981,201.105,72900000.0
2005-03-31 09:00:00,201.079,201.093,201.045,201.059,38800000.0
2005-03-31 09:01:00,201.052,201.078,201.041,201.065,52100000.0
2005-03-31 09:02:00,201.068,201.127,201.056,201.127,27600000.0
2005-03-31 09:03:00,201.122,201.122,201.004,201.004,59200000.0
2005-03-31 09:04:00,201.008,201.058,200.987,201.058,31700000.0
2005-03-31 09:05:00,201.047,201.061,201.002,201.026,29200000.0
2005-03-31 09:06:00,201.054,201.074,201.035,201.074,42800000.0
2005-03-31 09:07:00,201.093,201.107,201.071,201.101,50700000.0
2005-03-31 09:08:00,201.076,201.137,201.072,201.124,52300000.0
2005-03-31 09:09:00,201.137,201.163,201.116,201.116,56999999.0
2005-03-31 09:10:00,201.133,201.163,201.113,201.152,68600000.0
2005-03-31 09:11:00,201.152,201.154,201.118,201.118,40600000.0
2005-03-31 09:12:00,201.118,201.152,201.107,201.138,86200000.0
2005-03-31 09:13:00,201.113,201.149,201.098,201.149,38300000.0
2005-03-31 09:14:00,201.131,201.135,201.093,201.095,30700000.0
2005-03-31 09:15:00,201.098,201.137,201.087,201.102,69300000.0
2005-03-31 09:16:00,201.106,201.14,201.084,201.13,32500000.0
2005-03-31 09:17:00,201.126,201.165,201.107,201.165,50600000.0
2005-03-31 09:18:00,201.164,201.184,201.121,201.155,72499999.0
2005-03-31 09:19:00,201.171,201.183,201.15,201.171,29400000.0
2005-03-31 09:20:00,201.201,201.211,201.168,201.192,42500000.0
2005-03-31 09:21:00,201.21,201.214,201.147,201.158,49800000.0
2005-03-31 09:22:00,201.162,201.177,201.117,201.148,46600000.0
2005-03-31 09:23:00,201.147,201.18,201.144,201.172,26500000.0
2005-03-31 09:24:00,201.19,201.19,201.11,201.16,18900000.0
2005-03-31 09:25:00,201.209,201.219,201.172,201.19,49400000.0
2005-03-31 09:26:00,201.193,201.218,201.166,201.185,56700001.0
2005-03-31 09:27:00,201.188,201.208,201.169,201.2,64799999.0
2005-03-31 09:28:00,201.207,201.22,201.178,201.198,70299999.0
2005-03-31 09:29:00,201.187,201.213,201.12,201.124,79500001.0
2005-03-31 09:30:00,201.129,201.15,201.115,201.121,79800000.0
2005-03-31 09:31:00,201.105,201.159,201.08,201.104,39700000.0
2005-03-31 09:32:00,201.089,201.145,201.089,201.106,58000000.0
2005-03-31 09:33:00,201.129,201.138,201.081,201.096,29100000.0
2005-03-31 09:34:00,201.092,201.105,201.062,201.067,36100000.0
2005-03-31 09:35:00,201.063,201.16,201.063,201.147,67800000.0
2005-03-31 09:36:00,201.149,201.175,201.132,201.175,65200000.0
2005-03-31 09:37:00,201.175,201.188,201.122,201.134,50100000.0
2005-03-31 09:38:00,201.093,201.126,201.075,201.126,69500000.0
2005-03-31 09:39:00,201.122,201.163,201.111,201.149,57000001.0
2005-03-31 09:40:00,201.185,201.204,201.168,201.191,39000000.0
2005-03-31 09:41:00,201.176,201.199,201.164,201.178,68300000.0
2005-03-31 09:42:00,201.192,201.208,201.134,201.15,24700000.0
2005-03-31 09:43:00,201.181,201.207,201.164,201.207,84800001.0
2005-03-31 09:44:00,201.207,201.224,201.177,201.224,31300000.0
2005-03-31 09:45:00,201.227,201.239,201.165,201.197,24000000.0
2005-03-31 09:46:00,201.199,201.199,201.175,201.178,56800000.0
2005-03-31 09:47:00,201.16,201.182,201.14,201.162,45900001.0
2005-03-31 09:48:00,201.131,201.15,201.119,201.119,45100000.0
2005-03-31 09:49:00,201.082,201.107,201.039,201.058,47299999.0
2005-03-31 09:50:00,201.08,201.084,200.975,200.975,46300000.0
2005-03-31 09:51:00,201.005,201.056,201.005,201.049,29900000.0
2005-03-31 09:52:00,201.082,201.089,201.031,201.073,79899999.0
2005-03-31 09:53:00,201.032,201.046,200.952,200.955,35400000.0
2005-03-31 09:54:00,200.926,200.997,200.926,200.997,68800001.0
2005-03-31 09:55:00,200.981,201.015,200.972,200.998,46100000.0
2005-03-31 09:56:00,200.983,201.07,200.983,201.066,65900001.0
2005-03-31 09:57:00,201.092,201.093,201.052,201.071,37700000.0
2005-03-31 09:58:00,201.085,201.097,201.046,201.063,21300000.0
2005-03-31 09:59:00,201.055,201.083,201.028,201.055,75099999.0
2005-03-31 10:00:00,201.044,201.063,201.021,201.053,34200000.0
2005-03-31 10:01:00,201.04,201.094,201.013,201.07,80200000.0
2005-03-31 10:02:00,201.075,201.082,201.038,201.047,67000001.0
2005-03-31 10:03:00,201.029,201.046,201.009,201.009,41299999.0
2005-03-31 10:04:00,201.001,201.032,200.995,201.031,63200000.0
2005-03-31 10:05:00,201.052,201.052,200.96,200.986,58200000.0
2005-03-31 10:06:00,200.998,201.043,200.986,201.04,33100000.0
2005-03-31 10:07:00,201.053,201.069,201.008,201.031,48700000.0
2005-03-31 10:08:00,201.027,201.042,200.977,201.028,87000001.0
2005-03-31 10:09:00,201.041,201.057,201.022,201.045,35000000.0
2005-03-31 10:10:00,201.022,201.063,200.986,201.063,45100000.0
2005-03-31 10:11:00,201.026,201.077,201.018,201.077,31300000.0
2005-03-31 10:12:00,201.082,201.088,201.031,201.061,25000000.0
2005-03-31 10:13:00,201.048,201.097,201.041,201.081,30000000.0
2005-03-31 10:14:00,201.102,201.126,201.082,201.095,49100000.0
2005-03-31 10:15:00,201.055,201.061,201.0,201.0,42299999.0
2005-03-31 10:16:00,201.005,201.046,200.996,201.02,43800000.0
2005-03-31 10:17:00,201.003,201.042,201.003,201.038,95899999.0
2005-03-31 10:18:00,201.034,201.048,200.946,200.965,79500000.0
2005-03-31 10:19:00,201.003,201.076,200.985,201.029,74000000.0
2005-03-31 10:20:00,201.045,201.046,200.988,201.02,56400000.0
2005-03-31 10:21:00,200.995,201.041,200.995,201.025,61800000.0
2005-03-31 10:22:00,201.022,201.033,200.994,200.999,40800000.0
2005-03-31 10:23:00,201.012,201.02,200.995,201.01,33400000.0
2005-03-31 10:24:00,201.004,201.013,200.943,200.953,38900000.0
2005-03-31 10:25:00,200.971,200.986,200.943,200.976,74200000.0
2005-03-31 10:26:00,201.012,201.028,200.948,200.975,68500000.0
2005-03-31 10:27:00,200.996,201.027,200.976,201.018,90100001.0
2005-03-31 10:28:00,201.009,201.027,200.976,200.99,61200000.0
2005-03-31 10:29:00,201.002,201.021,200.983,200.983,49700000.0
2005-03-31 10:30:00,200.989,200.999,200.938,200.999,87600001.0
2005-03-31 10:31:00,200.965,200.997,200.946,200.971,51400001.0
2005-03-31 10:32:00,200.94,200.982,200.94,200.96,48700001.0
2005-03-31 10:33:00,200.973,200.991,200.96,200.98,57199999.0
2005-03-31 10:34:00,200.974,200.977,200.943,200.945,81900000.0
2005-03-31 10:35:00,200.946,200.993,200.937,200.986,43500000.0
2005-03-31 10:36:00,200.987,200.994,200.954,200.975,41800000.0
2005-03-31 10:37:00,200.983,201.016,200.976,201.006,35500000.0
2005-03-31 10:38:00,201.001,201.048,200.99,201.025,54099999.0
2005-03-31 10:39:00,201.023,201.087,201.012,201.074,26000000.0
2005-03-31 10:40:00,201.054,201.101,201.045,201.061,55100000.0
2005-03-31 10:41:00,201.08,201.08,201.019,201.041,47700000.0
2005-03-31 10:42:00,201.044,201.057,201.029,201.042,44100000.0
2005-03-31 10:43:00,201.048,201.065,201.03,201.057,59200000.0
2005-03-31 10:44:00,201.038,201.041,200.97,200.97,35000000.0
2005-03-31 10:45:00,200.972,200.983,200.943,200.972,82800000.0
2005-03-31 10:46:00,200.962,200.979,200.914,200.925,45999999.0
2005-03-31 10:47:00,200.919,200.941,200.877,200.939,58200000.0
2005-03-31 10:48:00,200.917,200.931,200.881,200.891,37800000.0
2005-03-31 10:49:00,200.867,200.867,200.802,200.829,76100000.0
2005-03-31 10:50:00,200.815,200.86,200.794,200.859,33500001.0
2005-03-31 10:51:00,200.87,200.873,200.804,200.812,46800000.0
2005-03-31 10:52:00,200.801,200.842,200.781,200.791,56500000.0
2005-03-31 10:53:00,200.814,200.814,200.772,200.772,58000000.0
2005-03-31 10:54:00,200.773,200.803,200.764,200.785,55399999.0
2005-03-31 10:55:00,200.768,200.813,200.757,200.802,45500000.0
2005-03-31 10:56:00,200.785,200.872,200.784,200.853,59200001.0
2005-03-31 10:57:00,200.868,200.893,200.859,200.876,34800000.0
2005-03-31 10:58:00,200.887,200.898,200.864,200.876,109099999.0
2005-03-31 10:59:00,200.88,201.093,200.878,201.093,78800001.0
2005-03-31 11:00:00,201.092,201.137,201.046,201.08,51800000.0
2005-03-31 11:01:00,201.085,201.085,201.012,201.012,50100000.0
2005-03-31 11:02:00,201.012,201.022,200.936,200.961,65700000.0
2005-03-31 11:03:00,200.961,200.986,200.951,200.965,33800000.0
2005-03-31 11:04:00,200.97,200.974,200.933,200.972,54600000.0
2005-03-31 11:05:00,200.987,201.003,200.95,200.95,20200000.0
2005-03-31 11:06:00,200.966,201.036,200.952,201.036,47599999.0
2005-03-31 11:07:00,200.995,201.054,200.986,201.037,56000001.0
2005-03-31 11:08:00,201.057,201.065,201.03,201.054,45199999.0
2005-03-31 11:09:00,201.087,201.087,201.017,201.027,51900000.0
2005-03-31 11:10:00,201.02,201.058,201.008,201.038,54800001.0
2005-03-31 11:11:00,201.02,201.057,201.012,201.012,67100000.0
2005-03-31 11:12:00,201.045,201.049,200.982,201.034,31700000.0
2005-03-31 11:13:00,201.03,201.046,200.986,200.986,45200000.0
2005-03-31 11:14:00,201.025,201.028,200.985,200.992,56100000.0
2005-03-31 11:15:00,200.981,200.989,200.959,200.986,53400000.0
2005-03-31 11:16:00,200.963,201.057,200.957,201.057,26900000.0
2005-03-31 11:17:00,201.025,201.092,201.02,201.092,58499999.0
2005-03-31 11:18:00,201.075,201.11,201.061,201.097,42500000.0
2005-03-31 11:19:00,201.109,201.137,201.101,201.137,74200000.0
2005-03-31 11:20:00,201.108,201.126,201.078,201.102,64000000.0
2005-03-31 11:21:00,201.083,201.115,201.078,201.103,52100001.0
2005-03-31 11:22:00,201.088,201.133,201.075,201.128,28700000.0
2005-03-31 11:23:00,201.093,201.141,201.092,201.123,32400000.0
2005-03-31 11:24:00,201.102,201.133,201.085,201.126,106800000.0
2005-03-31 11:25:00,201.114,201.117,201.052,201.063,50699999.0
2005-03-31 11:26:00,201.018,201.047,200.993,201.024,88100000.0
2005-03-31 11:27:00,201.021,201.045,200.984,200.999,36600000.0
2005-03-31 11:28:00,200.999,201.02,200.984,200.996,64000000.0
2005-03-31 11:29:00,201.001,201.029,200.974,201.023,23200000.0
2005-03-31 11:30:00,200.989,201.032,200.966,201.032,90800002.0
2005-03-31 11:31:00,200.998,201.012,200.969,201.006,38600000.0
2005-03-31 11:32:00,200.994,200.994,200.924,200.957,95900002.0
2005-03-31 11:33:00,200.978,200.992,200.951,200.954,22900000.0
2005-03-31 11:34:00,200.965,200.989,200.957,200.972,42200000.0
2005-03-31 11:35:00,200.947,200.988,200.936,200.988,19900000.0
2005-03-31 11:36:00,200.98,200.989,200.947,200.967,73800000.0
2005-03-31 11:37:00,200.953,201.003,200.951,201.002,31500000.0
2005-03-31 11:38:00,201.035,201.035,201.004,201.025,30799999.0
2005-03-31 11:39:00,201.012,201.048,201.005,201.03,41500000.0
2005-03-31 11:40:00,201.008,201.066,201.008,201.049,54800000.0
2005-03-31 11:41:00,201.043,201.068,201.014,201.014,20300000.0
2005-03-31 11:42:00,201.018,201.025,200.991,201.001,76100000.0
2005-03-31 11:43:00,201.001,201.016,200.985,200.993,82199999.0
2005-03-31 11:44:00,201.008,201.03,200.989,201.012,70900000.0
2005-03-31 11:45:00,201.014,201.055,200.991,201.055,49500000.0
2005-03-31 11:46:00,201.058,201.058,201.029,201.029,42400000.0
2005-03-31 11:47:00,201.029,201.034,201.013,201.023,34800000.0
2005-03-31 11:48:00,201.042,201.087,201.035,201.087,38600000.0
2005-03-31 11:49:00,201.079,201.093,201.024,201.043,69400000.0
2005-03-31 11:50:00,201.049,201.051,201.008,201.018,45100000.0
2005-03-31 11:51:00,201.006,201.025,200.966,201.017,34200000.0
2005-03-31 11:52:00,201.004,201.012,200.985,200.992,25100000.0
2005-03-31 11:53:00,201.007,201.009,200.96,200.991,91300000.0
2005-03-31 11:54:00,200.98,201.062,200.98,201.062,57700000.0
2005-03-31 11:55:00,201.083,201.083,201.025,201.043,45400000.0
2005-03-31 11:56:00,201.082,201.109,201.073,201.091,35800000.0
2005-03-31 11:57:00,201.092,201.116,201.07,201.106,44699999.0
2005-03-31 11:58:00,201.112,201.129,201.078,201.102,19500000.0
2005-03-31 11:59:00,201.113,201.144,201.097,201.119,36900000.0
2005-03-31 12:00:00,201.159,201.164,201.115,201.148,58800000.0
2005-03-31 12:01:00,201.125,201.135,201.062,201.063,30300000.0
2005-03-31 12:02:00,201.074,201.081,201.048,201.049,39500000.0
2005-03-31 12:03:00,201.079,201.079,201.002,201.028,22300000.0
2005-03-31 12:04:00,201.016,201.058,201.011,201.045,38300000.0
2005-03-31 12:05:00,201.035,201.035,200.964,200.964,33100000.0
2005-03-31 12:06:00,200.984,201.008,200.925,200.925,52200000.0
2005-03-31 12:07:00,200.946,200.955,200.899,200.909,123500001.0
2005-03-31 12:08:00,200.925,200.941,200.893,200.91,48100001.0
2005-03-31 12:09:00,200.91,200.976,200.907,200.964,35900000.0
2005-03-31 12:10:00,200.961,200.98,200.93,200.966,36000000.0
2005-03-31 12:11:00,200.944,200.947,200.911,200.936,22200000.0
2005-03-31 12:12:00,200.941,200.967,200.913,200.935,73500000.0
2005-03-31 12:13:00,200.926,201.001,200.914,200.987,32600000.0
2005-03-31 12:14:00,201.027,201.033,200.99,201.0,66899999.0
2005-03-31 12:15:00,201.021,201.059,200.984,200.984,68700001.0
2005-03-31 12:16:00,201.023,201.046,201.002,201.016,81199999.0
2005-03-31 12:17:00,201.021,201.033,200.987,201.006,68199998.0
2005-03-31 12:18:00,200.98,201.021,200.973,201.01,63000000.0
2005-03-31 12:19:00,200.999,201.026,200.992,201.009,58500000.0
2005-03-31 12:20:00,200.978,201.028,200.973,201.023,54900000.0
2005-03-31 12:21:00,201.02,201.02,200.94,200.968,71200001.0
2005-03-31 12:22:00,200.958,200.986,200.936,200.937,30600000.0
2005-03-31 12:23:00,200.941,200.965,200.919,200.947,20700000.0
2005-03-31 12:24:00,200.933,200.933,200.889,200.921,61200002.0
2005-03-31 12:25:00,200.931,200.959,200.92,200.946,41800000.0
2005-03-31 12:26:00,200.939,200.954,200.918,200.954,30800000.0
2005-03-31 12:27:00,200.932,200.952,200.902,200.939,28000000.0
2005-03-31 12:28:00,200.938,201.008,200.912,200.992,28100000.0
2005-03-31 12:29:00,200.997,201.031,200.976,201.009,42100000.0
2005-03-31 12:30:00,201.023,201.023,200.995,201.021,38300000.0
2005-03-31 12:31:00,201.024,201.035,201.001,201.001,45699999.0
2005-03-31 12:32:00,200.997,201.021,200.99,201.018,53400000.0
2005-03-31 12:33:00,200.988,201.029,200.976,201.022,36600000.0
2005-03-31 12:34:00,200.982,200.996,200.951,200.973,30500000.0
2005-03-31 12:35:00,201.021,201.028,200.965,200.991,13400000.0
2005-03-31 12:36:00,200.996,201.014,200.977,201.014,60200001.0
2005-03-31 12:37:00,201.032,201.034,200.984,200.984,58500000.0
2005-03-31 12:38:00,201.002,201.014,200.957,200.976,81000000.0
2005-03-31 12:39:00,200.958,201.039,200.952,201.024,50400000.0
2005-03-31 12:40:00,201.04,201.044,200.971,200.971,24000000.0
2005-03-31 12:41:00,201.007,201.039,201.004,201.036,55500000.0
2005-03-31 12:42:00,201.057,201.059,201.015,201.059,84399999.0
2005-03-31 12:43:00,201.079,201.096,201.046,201.058,38500000.0
2005-03-31 12:44:00,201.019,201.048,200.992,201.012,60900001.0
2005-03-31 12:45:00,201.004,201.041,200.991,201.041,102000000.0
2005-03-31 12:46:00,201.045,201.047,200.989,201.001,26500000.0
2005-03-31 12:47:00,200.999,201.009,200.955,201.004,72400000.0
2005-03-31 12:48:00,201.009,201.029,200.965,201.001,59000000.0
2005-03-31 12:49:00,200.995,201.015,200.96,201.003,54100001.0
2005-03-31 12:50:00,201.042,201.073,201.017,201.073,44400000.0
2005-03-31 12:51:00,201.099,201.101,201.04,201.1,30400000.0
2005-03-31 12:52:00,201.081,201.1,201.064,201.073,53799999.0
2005-03-31 12:53:00,201.081,201.098,201.051,201.06,67200001.0
2005-03-31 12:54:00,201.093,201.117,201.06,201.117,36000000.0
2005-03-31 12:55:00,201.109,201.127,201.087,201.127,55700001.0
2005-03-31 12:56:00,201.095,201.154,201.091,201.124,41500000.0
2005-03-31 12:57:00,201.129,201.138,201.083,201.086,67700001.0
2005-03-31 12:58:00,201.102,201.111,201.07,201.097,72199999.0
2005-03-31 12:59:00,201.107,201.144,201.086,201.144,28000000.0
2005-03-31 13:00:00,201.133,201.18,201.131,201.17,36700000.0
2005-03-31 13:01:00,201.136,201.169,201.131,201.164,45000000.0
2005-03-31 13:02:00,201.145,201.201,201.142,201.175,58500000.0
2005-03-31 13:03:00,201.181,201.211,201.177,201.189,84300000.0
2005-03-31 13:04:00,201.193,201.206,201.163,201.163,32500000.0
2005-03-31 13:05:00,201.206,201.206,201.169,201.189,64200000.0
2005-03-31 13:06:00,201.184,201.198,201.143,201.15,68700000.0
2005-03-31 13:07:00,201.107,201.136,201.09,201.123,74500001.0
2005-03-31 13:08:00,201.126,201.152,201.104,201.15,51000000.0
2005-03-31 13:09:00,201.18,201.191,201.149,201.155,38000000.0
2005-03-31 13:10:00,201.162,201.196,201.16,201.18,49200000.0
2005-03-31 13:11:00,201.19,201.204,201.179,201.19,48600000.0
2005-03-31 13:12:00,201.184,201.214,201.174,201.214,56400000.0
2005-03-31 13:13:00,201.221,201.239,201.195,201.21,50200000.0
2005-03-31 13:14:00,201.212,201.238,201.168,201.176,55400000.0
2005-03-31 13:15:00,201.126,201.138,201.093,201.112,51000000.0
2005-03-31 13:16:00,201.134,201.154,201.108,201.151,67400000.0
2005-03-31 13:17:00,201.174,201.19,201.154,201.171,50200000.0
2005-03-31 13:18:00,201.161,201.168,201.124,201.163,58900000.0
2005-03-31 13:19:00,201.141,201.231,201.141,201.192,69800000.0
2005-03-31 13:20:00,201.203,201.203,201.174,201.174,51300000.0
2005-03-31 13:21:00,201.195,201.214,201.146,201.165,40700000.0
2005-03-31 13:22:00,201.185,201.194,201.097,201.105,17700000.0
2005-03-31 13:23:00,201.116,201.126,201.089,201.093,62199999.0
2005-03-31 13:24:00,201.109,201.109,201.038,201.051,30800000.0
2005-03-31 13:25:00,201.058,201.085,201.02,201.032,75400001.0
2005-03-31 13:26:00,201.017,201.038,200.975,201.031,48100000.0
2005-03-31 13:27:00,201.017,201.039,200.995,200.995,50000000.0
2005-03-31 13:28:00,200.995,201.019,200.958,201.012,30600000.0
2005-03-31 13:29:00,200.948,201.022,200.948,201.004,44800000.0
2005-03-31 13:30:00,201.006,201.057,200.997,201.053,72800000.0
2005-03-31 13:31:00,201.067,201.079,201.015,201.025,35400000.0
2005-03-31 13:32:00,201.05,201.06,201.015,201.044,94500001.0
2005-03-31 13:33:00,201.04,201.09,201.04,201.064,44400000.0
2005-03-31 13:34:00,201.065,201.097,201.043,201.048,68999999.0
2005-03-31 13:35:00,201.096,201.111,201.082,201.098,38300000.0
2005-03-31 13:36:00,201.106,201.123,201.092,201.118,75800000.0
2005-03-31 13:37:00,201.116,201.139,201.096,201.125,100100000.0
2005-03-31 13:38:00,201.124,201.162,201.108,201.141,27900000.0
2005-03-31 13:39:00,201.12,201.153,201.109,201.125,47199999.0
2005-03-31 13:40:00,201.151,201.159,201.099,201.118,98900001.0
2005-03-31 13:41:00,201.106,201.129,201.097,201.123,29100000.0
2005-03-31 13:42:00,201.137,201.146,201.108,201.127,35200000.0
2005-03-31 13:43:00,201.162,201.162,201.115,201.133,45800000.0
2005-03-31 13:44:00,201.13,201.156,201.104,201.137,57100000.0
2005-03-31 13:45:00,201.125,201.125,201.077,201.088,67200000.0
2005-03-31 13:46:00,201.094,201.109,201.061,201.083,40400000.0
2005-03-31 13:47:00,201.073,201.1,201.04,201.083,50700000.0
2005-03-31 13:48:00,201.102,201.115,201.082,201.093,29500000.0
2005-03-31 13:49:00,201.078,201.132,201.073,201.132,39200000.0
2005-03-31 13:50:00,201.147,201.147,201.114,201.137,99699998.0
2005-03-31 13:51:00,201.133,201.177,201.124,201.177,63000000.0
2005-03-31 13:52:00,201.184,201.204,201.163,201.199,45700000.0
2005-03-31 13:53:00,201.161,201.193,201.149,201.168,61800001.0
2005-03-31 13:54:00,201.209,201.211,201.17,201.177,43200000.0
2005-03-31 13:55:00,201.159,201.173,201.138,201.155,37500000.0
2005-03-31 13:56:00,201.143,201.159,201.128,201.147,86700000.0
2005-03-31 13:57:00,201.155,201.155,201.079,201.101,50700000.0
2005-03-31 13:58:00,201.122,201.124,201.076,201.081,70700001.0
2005-03-31 13:59:00,201.102,201.123,200.985,200.985,29700000.0
2005-03-31 14:00:00,200.972,201.019,200.963,200.973,68400000.0
2005-03-31 14:01:00,200.958,201.035,200.954,201.017,59399999.0
2005-03-31 14:02:00,201.04,201.054,201.006,201.022,44700000.0
2005-03-31 14:03:00,201.047,201.063,200.958,200.981,54500000.0
2005-03-31 14:04:00,201.005,201.005,200.925,200.954,61800000.0
2005-03-31 14:05:00,200.948,201.029,200.938,201.029,42000000.0
2005-03-31 14:06:00,201.031,201.059,201.012,201.024,34600000.0
2005-03-31 14:07:00,201.024,201.048,201.0,201.038,64300001.0
2005-03-31 14:08:00,201.069,201.103,201.038,201.103,72700000.0
2005-03-31 14:09:00,201.108,201.109,201.037,201.109,38200000.0
2005-03-31 14:10:00,201.078,201.099,201.054,201.064,48500001.0
2005-03-31 14:11:00,201.04,201.069,200.983,201.03,35900000.0
2005-03-31 14:12:00,200.989,201.003,200.968,201.003,28100000.0
2005-03-31 14:13:00,200.955,200.986,200.934,200.956,53500000.0
2005-03-31 14:14:00,201.008,201.048,200.984,201.048,50600000.0
2005-03-31 14:15:00,201.062,201.062,200.964,200.978,36400000.0
2005-03-31 14:16:00,200.973,200.985,200.94,200.941,37000000.0
2005-03-31 14:17:00,200.965,200.986,200.921,200.926,89400001.0
2005-03-31 14:18:00,200.968,200.977,200.936,200.941,44200000.0
2005-03-31 14:19:00,200.916,200.948,200.902,200.929,69700001.0
2005-03-31 14:20:00,200.901,200.96,200.895,200.957,67400000.0
2005-03-31 14:21:00,200.973,200.992,200.934,200.991,51300000.0
2005-03-31 14:22:00,201.009,201.011,200.948,200.96,41600000.0
2005-03-31 14:23:00,200.943,200.966,200.909,200.947,32000000.0
2005-03-31 14:24:00,200.941,200.989,200.923,200.97,36000000.0
2005-03-31 14:25:00,200.965,200.986,200.933,200.974,43700000.0
2005-03-31 14:26:00,200.975,201.0,200.957,200.974,47400000.0
2005-03-31 14:27:00,200.985,200.993,200.936,200.964,52000000.0
2005-03-31 14:28:00,200.946,200.954,200.915,200.915,98500000.0
2005-03-31 14:29:00,200.878,200.929,200.865,200.869,47100000.0
2005-03-31 14:30:00,200.853,200.933,200.853,200.887,49000000.0
2005-03-31 14:31:00,200.885,200.939,200.882,200.939,64200000.0
2005-03-31 14:32:00,200.943,200.956,200.905,200.905,36600000.0
2005-03-31 14:33:00,200.933,200.949,200.882,200.882,39800000.0
2005-03-31 14:34:00,200.918,200.942,200.91,200.936,76299999.0
2005-03-31 14:35:00,200.966,200.98,200.922,200.922,42500000.0
2005-03-31 14:36:00,200.93,200.954,200.911,200.925,65400000.0
2005-03-31 14:37:00,200.923,200.958,200.905,200.941,47500000.0
2005-03-31 14:38:00,200.94,200.994,200.94,200.99,30200000.0
2005-03-31 14:39:00,200.997,201.029,200.994,201.018,60500001.0
2005-03-31 14:40:00,201.053,201.053,201.006,201.033,38700000.0
2005-03-31 14:41:00,201.047,201.047,200.999,201.001,66700000.0
2005-03-31 14:42:00,201.035,201.046,201.005,201.035,53400000.0
2005-03-31 14:43:00,201.034,201.059,201.012,201.029,64100002.0
2005-03-31 14:44:00,201.056,201.082,201.028,201.074,39800000.0
2005-03-31 14:45:00,201.056,201.065,201.014,201.035,43600000.0
2005-03-31 14:46:00,201.08,201.1,201.06,201.097,27900000.0
2005-03-31 14:47:00,201.083,201.088,201.044,201.067,28800000.0
2005-03-31 14:48:00,201.147,201.147,201.058,201.083,70400000.0
2005-03-31 14:49:00,201.088,201.122,201.047,201.122,42400000.0
2005-03-31 14:50:00,201.115,201.133,201.099,201.124,54600000.0
2005-03-31 14:51:00,201.16,201.21,201.159,201.21,88399999.0
2005-03-31 14:52:00,201.205,201.238,201.172,201.23,48800000.0
2005-03-31 14:53:00,201.242,201.251,201.147,201.163,38500000.0
2005-03-31 14:54:00,201.194,201.194,201.117,201.142,67800000.0
2005-03-31 14:55:00,201.15,201.201,201.132,201.184,57400000.0
2005-03-31 14:56:00,201.169,201.214,201.141,201.181,43299999.0
2005-03-31 14:57:00,201.133,201.196,201.13,201.184,52400000.0
2005-03-31 14:58:00,201.169,201.183,201.14,201.172,67500001.0
2005-03-31 14:59:00,201.181,201.188,201.165,201.171,65600000.0
2005-03-31 15:00:00,201.195,201.205,201.16,201.189,60100000.0
2005-03-31 15:01:00,201.209,201.23,201.172,201.23,92700001.0
2005-03-31 15:02:00,201.225,201.239,201.164,201.187,40900001.0
2005-03-31 15:03:00,201.182,201.209,201.14,201.179,30900000.0
2005-03-31 15:04:00,201.212,201.23,201.167,201.18,43900000.0
2005-03-31 15:05:00,201.148,201.212,201.141,201.186,28000000.0
2005-03-31 15:06:00,201.197,201.208,201.134,201.144,30700000.0
2005-03-31 15:07:00,201.167,201.172,201.13,201.145,51799999.0
2005-03-31 15:08:00,201.144,201.161,201.119,201.127,38100000.0
2005-03-31 15:09:00,201.094,201.124,201.084,201.11,50100000.0
2005-03-31 15:10:00,201.088,201.182,201.088,201.165,40100000.0
2005-03-31 15:11:00,201.155,201.176,201.13,201.168,57700000.0
2005-03-31 15:12:00,201.179,201.187,201.117,201.161,37200000.0
2005-03-31 15:13:00,201.093,201.197,201.093,201.197,61800000.0
2005-03-31 15:14:00,201.21,201.219,201.182,201.21,50100000.0
2005-03-31 15:15:00,201.21,201.237,201.193,201.226,68100000.0
2005-03-31 15:16:00,201.211,201.293,201.196,201.28,42800000.0
2005-03-31 15:17:00,201.262,201.289,201.243,201.286,34300000.0
2005-03-31 15:18:00,201.258,201.298,201.252,201.298,45600000.0
2005-03-31 15:19:00,201.26,201.311,201.247,201.293,31200000.0
2005-03-31 15:20:00,201.258,201.299,201.258,201.298,60999999.0
2005-03-31 15:21:00,201.267,201.295,201.238,201.262,30000000.0
2005-03-31 15:22:00,201.216,201.282,201.216,201.266,53699999.0
2005-03-31 15:23:00,201.224,201.268,201.224,201.251,58600000.0
2005-03-31 15:24:00,201.226,201.282,201.207,201.247,64199998.0
2005-03-31 15:25:00,201.228,201.284,201.228,201.279,43900001.0
2005-03-31 15:26:00,201.249,201.29,201.248,201.265,116500001.0
2005-03-31 15:27:00,201.239,201.304,201.235,201.293,45899999.0
2005-03-31 15:28:00,201.273,201.302,201.259,201.276,66499999.0
2005-03-31 15:29:00,201.256,201.293,201.241,201.285,41500000.0
2005-03-31 15:30:00,201.266,201.315,201.226,201.309,50600000.0
2005-03-31 15:31:00,201.271,201.338,201.238,201.291,71600002.0
2005-03-31 15:32:00,201.305,201.342,201.277,201.306,46900000.0
2005-03-31 15:33:00,201.342,201.368,201.209,201.336,51800000.0
2005-03-31 15:34:00,201.395,201.401,201.329,201.396,52299999.0
2005-03-31 15:35:00,201.465,201.479,201.393,201.413,85500000.0
2005-03-31 15:36:00,201.419,201.419,201.367,201.39,21800000.0
2005-03-31 15:37:00,201.375,201.409,201.36,201.38,65200000.0
2005-03-31 15:38:00,201.362,201.362,201.269,201.292,57500000.0
2005-03-31 15:39:00,201.278,201.356,201.278,201.333,75100000.0
2005-03-31 15:40:00,201.328,201.364,201.327,201.364,24000000.0
2005-03-31 15:41:00,201.374,201.38,201.321,201.327,60200000.0
2005-03-31 15:42:00,201.338,201.431,201.327,201.415,41000000.0
2005-03-31 15:43:00,201.427,201.43,201.381,201.393,24500000.0
2005-03-31 15:44:00,201.41,201.49,201.382,201.435,41500000.0
2005-03-31 15:45:00,201.432,201.453,201.369,201.369,60400001.0
2005-03-31 15:46:00,201.358,201.397,201.351,201.375,51600000.0
2005-03-31 15:47:00,201.361,201.398,201.352,201.358,83100000.0
2005-03-31 15:48:00,201.364,201.376,201.319,201.344,63400000.0
2005-03-31 15:49:00,201.315,201.386,201.311,201.374,61699999.0
2005-03-31 15:50:00,201.331,201.389,201.328,201.379,56999999.0
2005-03-31 15:51:00,201.346,201.424,201.344,201.412,53000000.0
2005-03-31 15:52:00,201.417,201.435,201.402,201.43,35900000.0
2005-03-31 15:53:00,201.443,201.512,201.437,201.499,41900000.0
2005-03-31 15:54:00,201.48,201.531,201.458,201.522,40400000.0
2005-03-31 15:55:00,201.47,201.532,201.469,201.527,27200000.0
2005-03-31 15:56:00,201.504,201.552,201.491,201.55,50900000.0
2005-03-31 15:57:00,201.505,201.543,201.505,201.531,40200000.0
2005-03-31 15:58:00,201.527,201.549,201.519,201.519,42800000.0
2005-03-31 15:59:00,201.51,201.525,201.472,201.502,64200000.0
2005-03-31 16:00:00,201.506,201.528,201.492,201.504,82800000.0
2005-03-31 16:01:00,201.481,201.54,201.474,201.54,68500000.0
2005-03-31 16:02:00,201.538,201.551,201.53,201.546,42199999.0
2005-03-31 16:03:00,201.548,201.577,201.536,201.563,76400001.0
2005-03-31 16:04:00,201.572,201.573,201.52,201.538,35000000.0
2005-03-31 16:05:00,201.515,201.544,201.498,201.517,22300000.0
2005-03-31 16:06:00,201.534,201.564,201.518,201.522,39600001.0
2005-03-31 16:07:00,201.544,201.567,201.522,201.548,51100000.0
2005-03-31 16:08:00,201.59,201.609,201.575,201.596,38800000.0
2005-03-31 16:09:00,201.601,201.622,201.582,201.613,48800000.0
2005-03-31 16:10:00,201.573,201.604,201.556,201.587,40800000.0
2005-03-31 16:11:00,201.599,201.599,201.527,201.527,50700001.0
2005-03-31 16:12:00,201.555,201.579,201.521,201.546,32700000.0
2005-03-31 16:13:00,201.556,201.61,201.556,201.61,53000000.0
2005-03-31 16:14:00,201.627,201.627,201.574,201.597,54400000.0
2005-03-31 16:15:00,201.551,201.598,201.54,201.574,49900000.0
2005-03-31 16:16:00,201.594,201.641,201.569,201.625,29300000.0
2005-03-31 16:17:00,201.623,201.669,201.623,201.663,64700001.0
2005-03-31 16:18:00,201.641,201.671,201.633,201.662,54900000.0
2005-03-31 16:19:00,201.664,201.694,201.655,201.673,66699999.0
2005-03-31 16:20:00,201.658,201.685,201.658,201.685,49800000.0
2005-03-31 16:21:00,201.663,201.718,201.663,201.703,48400000.0
2005-03-31 16:22:00,201.683,201.746,201.683,201.723,53100000.0
2005-03-31 16:23:00,201.704,201.738,201.697,201.732,67800000.0
2005-03-31 16:24:00,201.76,201.76,201.686,201.704,59799999.0
2005-03-31 16:25:00,201.664,201.704,201.652,201.7,33900000.0
2005-03-31 16:26:00,201.7,201.721,201.687,201.71,58500001.0
2005-03-31 16:27:00,201.707,201.719,201.662,201.681,40800000.0
2005-03-31 16:28:00,201.709,201.709,201.667,201.669,70499999.0
2005-03-31 16:29:00,201.663,201.697,201.66,201.685,63200001.0
2005-03-31 16:30:00,201.703,201.731,201.687,201.731,57300001.0
2005-03-31 16:31:00,201.72,201.768,201.711,201.739,49800000.0
2005-03-31 16:32:00,201.713,201.816,201.703,201.811,67699999.0
2005-03-31 16:33:00,201.809,201.838,201.792,201.82,57800001.0
2005-03-31 16:34:00,201.804,201.866,201.804,201.826,61600000.0
2005-03-31 16:35:00,201.806,201.824,201.799,201.813,56600000.0
2005-03-31 16:36:00,201.8,201.83,201.776,201.802,19600000.0
2005-03-31 16:37:00,201.769,201.807,201.758,201.807,58800000.0
2005-03-31 16:38:00,201.831,201.863,201.831,201.856,60200000.0
2005-03-31 16:39:00,201.867,201.889,201.842,201.862,34400000.0
2005-03-31 16:40:00,201.851,201.909,201.851,201.9,37799999.0
2005-03-31 16:41:00,201.863,201.908,201.835,201.835,80900000.0
2005-03-31 16:42:00,201.833,201.925,201.827,201.913,35800000.0
2005-03-31 16:43:00,201.942,201.942,201.852,201.856,72400000.0
2005-03-31 16:44:00,201.818,201.874,201.818,201.846,55700000.0
2005-03-31 16:45:00,201.813,201.901,201.813,201.901,64100000.0
2005-03-31 16:46:00,201.895,201.922,201.885,201.885,32000000.0
2005-03-31 16:47:00,201.902,201.945,201.902,201.945,43400000.0
2005-03-31 16:48:00,201.947,201.964,201.891,201.926,45800000.0
2005-03-31 16:49:00,201.918,201.942,201.893,201.942,37500000.0
2005-03-31 16:50:00,201.957,202.007,201.924,201.994,77600001.0
2005-03-31 16:51:00,202.0,202.004,201.941,201.958,79300001.0
2005-03-31 16:52:00,201.95,201.956,201.901,201.923,37499999.0
2005-03-31 16:53:00,201.925,201.942,201.847,201.854,60400000.0
2005-03-31 16:54:00,201.86,201.884,201.836,201.879,59100000.0
2005-03-31 16:55:00,201.846,201.918,201.846,201.888,50200000.0
2005-03-31 16:56:00,201.845,201.929,201.843,201.911,60000000.0
2005-03-31 16:57:00,201.91,201.934,201.89,201.91,46600000.0
2005-03-31 16:58:00,201.915,202.031,201.903,201.977,72000000.0
2005-03-31 16:59:00,201.91,202.085,201.867,202.085,65400000.0
2005-03-31 17:00:00,202.095,202.172,202.049,202.049,49299999.0
2005-03-31 17:01:00,202.022,202.119,202.013,202.108,86800001.0
2005-03-31 17:02:00,202.083,202.282,202.075,202.282,33800000.0
2005-03-31 17:03:00,202.243,202.288,202.191,202.191,58100000.0
2005-03-31 17:04:00,202.214,202.214,202.102,202.132,30800000.0
2005-03-31 17:05:00,202.127,202.167,202.119,202.138,35100000.0
2005-03-31 17:06:00,202.161,202.161,202.089,202.101,51700000.0
2005-03-31 17:07:00,202.078,202.111,202.051,202.089,57900000.0
2005-03-31 17:08:00,202.036,202.084,202.014,202.075,78900001.0
2005-03-31 17:09:00,202.065,202.117,201.947,202.085,64100000.0
2005-03-31 17:10:00,202.077,202.152,202.077,202.116,84599999.0
2005-03-31 17:11:00,202.069,202.111,202.053,202.095,60000000.0
2005-03-31 17:12:00,202.075,202.239,202.075,202.229,71200001.0
2005-03-31 17:13:00,202.235,202.266,202.168,202.179,48600000.0
2005-03-31 17:14:00,202.187,202.208,202.167,202.167,113899999.0
2005-03-31 17:15:00,202.195,202.215,202.137,202.215,42000001.0
2005-03-31 17:16:00,202.195,202.274,202.195,202.241,47600000.0
2005-03-31 17:17:00,202.267,202.318,202.267,202.289,24800000.0
2005-03-31 17:18:00,202.317,202.33,202.248,202.266,38500000.0
2005-03-31 17:19:00,202.241,202.28,202.204,202.257,58500000.0
2005-03-31 17:20:00,202.265,202.292,202.214,202.219,87700000.0
2005-03-31 17:21:00,202.185,202.221,202.171,202.211,53499999.0
2005-03-31 17:22:00,202.185,202.251,202.171,202.212,56700000.0
2005-03-31 17:23:00,202.181,202.247,202.177,202.244,72800001.0
2005-03-31 17:24:00,202.245,202.259,202.212,202.235,34900000.0
2005-03-31 17:25:00,202.273,202.295,202.245,202.286,45000000.0
2005-03-31 17:26:00,202.268,202.322,202.253,202.307,58800000.0
2005-03-31 17:27:00,202.284,202.311,202.271,202.286,19700000.0
2005-03-31 17:28:00,202.235,202.255,202.21,202.228,61699999.0
2005-03-31 17:29:00,202.247,202.254,202.178,202.181,62200000.0
2005-03-31 17:30:00,202.202,202.22,202.163,202.217,81300000.0
2005-03-31 17:31:00,202.22,202.336,202.22,202.32,45400000.0
2005-03-31 17:32:00,202.306,202.328,202.293,202.315,36000000.0
2005-03-31 17:33:00,202.326,202.356,202.289,202.312,53299999.0
2005-03-31 17:34:00,202.283,202.324,202.281,202.307,52100000.0
2005-03-31 17:35:00,202.259,202.304,202.256,202.304,63700000.0
2005-03-31 17:36:00,202.275,202.316,202.252,202.282,84100000.0
2005-03-31 17:37:00,202.267,202.271,202.221,202.231,67399999.0
2005-03-31 17:38:00,202.242,202.295,202.23,202.295,88599999.0
2005-03-31 17:39:00,202.293,202.307,202.266,202.307,27500000.0
2005-03-31 17:40:00,202.264,202.297,202.262,202.28,61300000.0
2005-03-31 17:41:00,202.314,202.338,202.282,202.333,55300000.0
2005-03-31 17:42:00,202.382,202.403,202.345,202.374,37200000.0
2005-03-31 17:43:00,202.391,202.422,202.375,202.422,56199999.0
2005-03-31 17:44:00,202.407,202.474,202.396,202.464,11000000.0
2005-03-31 17:45:00,202.434,202.459,202.411,202.421,34700000.0
2005-03-31 17:46:00,202.409,202.431,202.369,202.42,69100000.0
2005-03-31 17:47:00,202.424,202.429,202.387,202.401,35900000.0
2005-03-31 17:48:00,202.427,202.433,202.356,202.361,47900000.0
2005-03-31 17:49:00,202.368,202.38,202.327,202.344,51400001.0
2005-03-31 17:50:00,202.315,202.386,202.294,202.382,44000000.0
2005-03-31 17:51:00,202.352,202.407,202.33,202.363,37900000.0
2005-03-31 17:52:00,202.353,202.388,202.336,202.374,48599999.0
2005-03-31 17:53:00,202.377,202.394,202.333,202.394,68000001.0
2005-03-31 17:54:00,202.389,202.419,202.362,202.374,39900000.0
2005-03-31 17:55:00,202.308,202.367,202.292,202.367,50000001.0
2005-03-31 17:56:00,202.328,202.417,202.325,202.4,26800000.0
2005-03-31 17:57:00,202.365,202.4,202.358,202.375,62500000.0
2005-03-31 17:58:00,202.379,202.398,202.336,202.355,58500000.0
2005-03-31 17:59:00,202.342,202.419,202.337,202.419,58200000.0
2005-03-31 18:00:00,202.378,202.43,202.364,202.405,44800000.0
2005-03-31 18:01:00,202.415,202.435,202.379,202.41,537700002.0
2005-03-31 18:02:00,202.382,202.431,202.363,202.386,774300000.0
2005-03-31 18:03:00,202.412,202.433,202.372,202.41,528400000.0
2005-03-31 18:04:00,202.41,202.45,202.376,202.398,536800001.0
2005-03-31 18:05:00,202.405,202.421,202.357,202.377,753100002.0
2005-03-31 18:06:00,202.371,202.415,202.346,202.359,681100000.0
2005-03-31 18:07:00,202.371,202.417,202.351,202.393,722100002.0
2005-03-31 18:08:00,202.398,202.41,202.349,202.405,634199997.0
2005-03-31 18:09:00,202.393,202.419,202.372,202.385,533200001.0
2005-03-31 18:10:00,202.367,202.384,202.34,202.378,597499997.0
2005-03-31 18:11:00,202.368,202.392,202.339,202.372,384100000.0
2005-03-31 18:12:00,202.368,202.398,202.321,202.34,276000000.0
2005-03-31 18:13:00,202.343,202.366,202.326,202.326,412599998.0
2005-03-31 18:14:00,202.347,202.363,202.325,202.346,644599997.0
2005-03-31 18:15:00,202.362,202.366,202.323,202.333,769000000.0
2005-03-31 18:16:00,202.351,202.377,202.315,202.345,625499999.0
2005-03-31 18:17:00,202.343,202.376,202.334,202.362,165200000.0
2005-03-31 18:18:00,202.35,202.376,202.325,202.332,416000000.0
2005-03-31 18:19:00,202.331,202.355,202.236,202.348,532000002.0
2005-03-31 18:20:00,202.361,202.365,202.305,202.328,513600001.0
2005-03-31 18:21:00,202.315,202.388,202.315,202.371,629700000.0
2005-03-31 18:22:00,202.375,202.398,202.35,202.382,508699997.0
2005-03-31 18:23:00,202.392,202.405,202.368,202.392,765700003.0
2005-03-31 18:24:00,202.366,202.403,202.335,202.37,524600001.0
2005-03-31 18:25:00,202.373,202.378,202.325,202.352,607900002.0
2005-03-31 18:26:00,202.376,202.39,202.344,202.374,346099998.0
2005-03-31 18:27:00,202.343,202.366,202.317,202.349,435700001.0
2005-03-31 18:28:00,202.365,202.386,202.327,202.328,410800000.0
2005-03-31 18:29:00,202.336,202.35,202.281,202.305,399800001.0
2005-03-31 18:30:00,202.329,202.34,202.297,202.315,316499998.0
2005-03-31 18:31:00,202.29,202.34,202.282,202.303,397700000.0
2005-03-31 18:32:00,202.3,202.328,202.248,202.25,475500001.0
2005-03-31 18:33:00,202.245,202.309,202.242,202.295,488100000.0
2005-03-31 18:34:00,202.305,202.336,202.266,202.309,486499999.0
2005-03-31 18:35:00,202.32,202.332,202.278,202.314,438000001.0
2005-03-31 18:36:00,202.313,202.377,202.303,202.366,343099998.0
2005-03-31 18:37:00,202.376,202.403,202.341,202.352,146200000.0
2005-03-31 18:38:00,202.353,202.396,202.329,202.385,153800001.0
2005-03-31 18:39:00,202.382,202.393,202.364,202.38,183900001.0
2005-03-31 18:40:00,202.396,202.421,202.359,202.421,270400001.0
2005-03-31 18:41:00,202.394,202.448,202.383,202.408,299800002.0
2005-03-31 18:42:00,202.435,202.445,202.39,202.419,290300002.0
2005-03-31 18:43:00,202.415,202.435,202.387,202.395,145000000.0
2005-03-31 18:44:00,202.418,202.436,202.395,202.41,293400000.0
2005-03-31 18:45:00,202.409,202.448,202.392,202.421,183900000.0
2005-03-31 18:46:00,202.439,202.443,202.4,202.422,198800000.0
2005-03-31 18:47:00,202.393,202.437,202.385,202.385,56300000.0
2005-03-31 18:48:00,202.41,202.433,202.376,202.433,171300000.0
2005-03-31 18:49:00,202.42,202.442,202.409,202.442,177600001.0
2005-03-31 18:50:00,202.418,202.433,202.394,202.428,251099999.0
2005-03-31 18:51:00,202.422,202.463,202.394,202.446,198699999.0
2005-03-31 18:52:00,202.45,202.458,202.391,202.407,233700001.0
2005-03-31 18:53:00,202.388,202.394,202.342,202.353,231400001.0
2005-03-31 18:54:00,202.37,202.426,202.37,202.422,200299998.0
2005-03-31 18:55:00,202.431,202.473,202.416,202.428,270400002.0
2005-03-31 18:56:00,202.446,202.449,202.424,202.445,48600000.0
2005-03-31 18:57:00,202.48,202.509,202.461,202.497,181600000.0
2005-03-31 18:58:00,202.478,202.498,202.449,202.475,294600000.0
2005-03-31 18:59:00,202.417,202.483,202.417,202.458,230300001.0
2005-03-31 19:00:00,202.434,202.479,202.374,202.374,89300000.0
2005-03-31 19:01:00,202.35,202.423,202.35,202.392,81900000.0
2005-03-31 19:02:00,202.427,202.433,202.365,202.39,264499999.0
2005-03-31 19:03:00,202.378,202.407,202.364,202.394,256000001.0
2005-03-31 19:04:00,202.383,202.428,202.38,202.395,149800001.0
2005-03-31 19:05:00,202.404,202.444,202.392,202.415,153000000.0
2005-03-31 19:06:00,202.417,202.447,202.378,202.407,399400001.0
2005-03-31 19:07:00,202.395,202.412,202.353,202.37,261700001.0
2005-03-31 19:08:00,202.352,202.383,202.323,202.36,315700000.0
2005-03-31 19:09:00,202.371,202.403,202.359,202.372,173300000.0
2005-03-31 19:10:00,202.393,202.417,202.371,202.385,136699999.0
2005-03-31 19:11:00,202.374,202.407,202.368,202.394,56800000.0
2005-03-31 19:12:00,202.382,202.411,202.353,202.359,106400000.0
2005-03-31 19:13:00,202.355,202.405,202.355,202.366,179499999.0
2005-03-31 19:14:00,202.374,202.382,202.315,202.325,245999998.0
2005-03-31 19:15:00,202.328,202.356,202.289,202.339,323199999.0
2005-03-31 19:16:00,202.343,202.365,202.321,202.331,50700000.0
2005-03-31 19:17:00,202.369,202.391,202.312,202.384,114899999.0
2005-03-31 19:18:00,202.385,202.411,202.353,202.388,137000000.0
2005-03-31 19:19:00,202.376,202.417,202.359,202.404,136500000.0
2005-03-31 19:20:00,202.409,202.434,202.392,202.425,173600000.0
2005-03-31 19:21:00,202.442,202.458,202.402,202.437,132100000.0
2005-03-31 19:22:00,202.438,202.471,202.388,202.437,96400000.0
2005-03-31 19:23:00,202.43,202.473,202.41,202.446,486300000.0
2005-03-31 19:24:00,202.46,202.512,202.447,202.47,146400002.0
2005-03-31 19:25:00,202.494,202.539,202.47,202.511,247899997.0
2005-03-31 19:26:00,202.54,202.584,202.486,202.497,510800001.0
2005-03-31 19:27:00,202.489,202.522,202.478,202.507,264800001.0
2005-03-31 19:28:00,202.498,202.52,202.456,202.52,204700000.0
2005-03-31 19:29:00,202.504,202.521,202.478,202.512,69999999.0
2005-03-31 19:30:00,202.555,202.566,202.452,202.499,312500002.0
2005-03-31 19:31:00,202.488,202.499,202.443,202.464,188100000.0
2005-03-31 19:32:00,202.435,202.461,202.408,202.42,372500001.0
2005-03-31 19:33:00,202.447,202.454,202.399,202.441,116199999.0
2005-03-31 19:34:00,202.428,202.438,202.393,202.402,210599999.0
2005-03-31 19:35:00,202.407,202.414,202.359,202.382,302399999.0
2005-03-31 19:36:00,202.378,202.38,202.342,202.366,245100001.0
2005-03-31 19:37:00,202.361,202.394,202.355,202.39,94100001.0
2005-03-31 19:38:00,202.409,202.426,202.365,202.394,171499999.0
2005-03-31 19:39:00,202.395,202.418,202.335,202.375,257399999.0
2005-03-31 19:40:00,202.355,202.395,202.347,202.367,293900001.0
2005-03-31 19:41:00,202.354,202.378,202.34,202.378,301600000.0
2005-03-31 19:42:00,202.344,202.368,202.321,202.355,156400000.0
2005-03-31 19:43:00,202.387,202.388,202.346,202.365,60100000.0
2005-03-31 19:44:00,202.382,202.415,202.352,202.37,214300001.0
2005-03-31 19:45:00,202.348,202.38,202.325,202.38,132200000.0
2005-03-31 19:46:00,202.416,202.456,202.369,202.421,158700000.0
2005-03-31 19:47:00,202.4,202.426,202.392,202.413,53500000.0
2005-03-31 19:48:00,202.433,202.457,202.395,202.435,243300001.0
2005-03-31 19:49:00,202.43,202.447,202.39,202.442,164800000.0
2005-03-31 19:50:00,202.435,202.448,202.405,202.432,207699999.0
2005-03-31 19:51:00,202.427,202.432,202.375,202.399,159100000.0
2005-03-31 19:52:00,202.392,202.431,202.375,202.423,178300000.0
2005-03-31 19:53:00,202.444,202.472,202.424,202.443,185700001.0
2005-03-31 19:54:00,202.452,202.466,202.411,202.447,142100000.0
2005-03-31 19:55:00,202.462,202.462,202.403,202.403,57800001.0
2005-03-31 19:56:00,202.42,202.42,202.371,202.387,131500000.0
2005-03-31 19:57:00,202.41,202.428,202.352,202.39,134300000.0
2005-03-31 19:58:00,202.383,202.4,202.361,202.371,318299999.0
2005-03-31 19:59:00,202.381,202.394,202.335,202.368,169599999.0
2005-03-31 20:00:00,202.366,202.403,202.342,202.367,73800000.0
2005-03-31 20:01:00,202.355,202.393,202.343,202.366,79700000.0
2005-03-31 20:02:00,202.362,202.39,202.339,202.379,155200000.0
2005-03-31 20:03:00,202.363,202.399,202.342,202.355,112100000.0
2005-03-31 20:04:00,202.374,202.384,202.339,202.366,180999999.0
2005-03-31 20:05:00,202.38,202.386,202.336,202.345,159999999.0
2005-03-31 20:06:00,202.357,202.381,202.351,202.362,144000000.0
2005-03-31 20:07:00,202.368,202.381,202.353,202.378,123100000.0
2005-03-31 20:08:00,202.368,202.395,202.349,202.376,191700000.0
2005-03-31 20:09:00,202.378,202.406,202.358,202.392,114200000.0
2005-03-31 20:10:00,202.39,202.4,202.364,202.369,153000000.0
2005-03-31 20:11:00,202.381,202.381,202.345,202.352,266099999.0
2005-03-31 20:12:00,202.344,202.365,202.317,202.336,473900002.0
2005-03-31 20:13:00,202.338,202.385,202.319,202.346,186400001.0
2005-03-31 20:14:00,202.343,202.414,202.34,202.392,168699999.0
2005-03-31 20:15:00,202.407,202.49,202.402,202.45,350100000.0
2005-03-31 20:16:00,202.428,202.482,202.428,202.454,134300000.0
2005-03-31 20:17:00,202.468,202.556,202.456,202.553,36000000.0
2005-03-31 20:18:00,202.533,202.558,202.492,202.513,131100000.0
2005-03-31 20:19:00,202.528,202.56,202.486,202.498,121500000.0
2005-03-31 20:20:00,202.531,202.547,202.508,202.508,331700001.0
2005-03-31 20:21:00,202.507,202.563,202.507,202.537,230800001.0
2005-03-31 20:22:00,202.535,202.553,202.508,202.515,182299999.0
2005-03-31 20:23:00,202.531,202.554,202.481,202.481,142299999.0
2005-03-31 20:24:00,202.508,202.548,202.481,202.516,187500000.0
2005-03-31 20:25:00,202.5,202.539,202.472,202.517,321400000.0
2005-03-31 20:26:00,202.535,202.554,202.506,202.545,276700001.0
2005-03-31 20:27:00,202.545,202.546,202.487,202.504,135899999.0
2005-03-31 20:28:00,202.539,202.563,202.521,202.537,396199999.0
2005-03-31 20:29:00,202.547,202.574,202.495,202.555,461000000.0
2005-03-31 20:30:00,202.556,202.578,202.516,202.543,581799996.0
2005-03-31 20:31:00,202.544,202.625,202.529,202.604,384800000.0
2005-03-31 20:32:00,202.609,202.609,202.541,202.595,480400001.0
2005-03-31 20:33:00,202.542,202.594,202.542,202.566,165200000.0
2005-03-31 20:34:00,202.586,202.602,202.549,202.582,136000000.0
2005-03-31 20:35:00,202.565,202.591,202.542,202.573,114000001.0
2005-03-31 20:36:00,202.552,202.571,202.523,202.571,119700001.0
2005-03-31 20:37:00,202.533,202.552,202.473,202.518,78100000.0
2005-03-31 20:38:00,202.519,202.53,202.481,202.515,183899999.0
2005-03-31 20:39:00,202.504,202.51,202.459,202.482,185800000.0
2005-03-31 20:40:00,202.476,202.495,202.43,202.492,409800002.0
2005-03-31 20:41:00,202.475,202.484,202.422,202.451,151400000.0
2005-03-31 20:42:00,202.473,202.484,202.426,202.455,190100001.0
2005-03-31 20:43:00,202.467,202.478,202.44,202.445,361200000.0
2005-03-31 20:44:00,202.46,202.46,202.4,202.444,355700003.0
2005-03-31 20:45:00,202.463,202.48,202.413,202.48,291200002.0
2005-03-31 20:46:00,202.461,202.462,202.404,202.442,253700001.0
2005-03-31 20:47:00,202.443,202.446,202.388,202.388,175500000.0
2005-03-31 20:48:00,202.382,202.397,202.362,202.375,231899998.0
2005-03-31 20:49:00,202.368,202.427,202.362,202.398,121500001.0
2005-03-31 20:50:00,202.401,202.441,202.382,202.42,325699999.0
2005-03-31 20:51:00,202.4,202.42,202.365,202.369,179699999.0
2005-03-31 20:52:00,202.383,202.404,202.371,202.395,83700000.0
2005-03-31 20:53:00,202.368,202.398,202.312,202.332,358500002.0
2005-03-31 20:54:00,202.347,202.383,202.321,202.383,184099998.0
2005-03-31 20:55:00,202.308,202.378,202.306,202.374,340900001.0
2005-03-31 20:56:00,202.371,202.398,202.349,202.37,247500001.0
2005-03-31 20:57:00,202.332,202.372,202.332,202.367,313100001.0
2005-03-31 20:58:00,202.341,202.373,202.29,202.337,344600001.0
2005-03-31 20:59:00,202.355,202.384,202.33,202.353,456300001.0
2005-03-31 21:00:00,202.36,202.367,202.329,202.355,512200004.0
2005-03-31 21:01:00,202.362,202.386,202.324,202.35,408300000.0
2005-03-31 21:02:00,202.343,202.356,202.289,202.356,175800000.0
2005-03-31 21:03:00,202.358,202.419,202.311,202.418,245300000.0
2005-03-31 21:04:00,202.43,202.441,202.39,202.4,136299999.0
2005-03-31 21:05:00,202.421,202.448,202.372,202.424,140599999.0
2005-03-31 21:06:00,202.425,202.437,202.394,202.432,177100000.0
2005-03-31 21:07:00,202.44,202.448,202.403,202.418,227299998.0
2005-03-31 21:08:00,202.441,202.454,202.383,202.403,134400000.0
2005-03-31 21:09:00,202.449,202.468,202.421,202.441,45800000.0
2005-03-31 21:10:00,202.443,202.466,202.41,202.441,70900000.0
2005-03-31 21:11:00,202.424,202.462,202.422,202.462,90299999.0
2005-03-31 21:12:00,202.411,202.446,202.404,202.428,71400000.0
2005-03-31 21:13:00,202.417,202.439,202.372,202.416,144799999.0
2005-03-31 21:14:00,202.42,202.443,202.407,202.415,374200000.0
2005-03-31 21:15:00,202.414,202.446,202.393,202.42,256600000.0
2005-03-31 21:16:00,202.426,202.466,202.407,202.446,91000001.0
2005-03-31 21:17:00,202.448,202.49,202.398,202.457,221399999.0
2005-03-31 21:18:00,202.46,202.47,202.42,202.452,145300000.0
2005-03-31 21:19:00,202.453,202.496,202.445,202.467,289899999.0
2005-03-31 21:20:00,202.48,202.496,202.449,202.49,338500000.0
2005-03-31 21:21:00,202.476,202.496,202.453,202.471,259700003.0
2005-03-31 21:22:00,202.466,202.488,202.442,202.459,245000001.0
2005-03-31 21:23:00,202.46,202.467,202.407,202.445,110500000.0
2005-03-31 21:24:00,202.442,202.469,202.434,202.442,238599999.0
2005-03-31 21:25:00,202.469,202.482,202.428,202.455,253400000.0
2005-03-31 21:26:00,202.435,202.478,202.422,202.424,152299999.0
2005-03-31 21:27:00,202.443,202.443,202.37,202.425,137500000.0
2005-03-31 21:28:00,202.421,202.45,202.41,202.411,124200000.0
2005-03-31 21:29:00,202.427,202.453,202.411,202.439,90300000.0
2005-03-31 21:30:00,202.448,202.467,202.417,202.446,66100000.0
2005-03-31 21:31:00,202.444,202.465,202.425,202.447,59399999.0
2005-03-31 21:32:00,202.37,202.458,202.37,202.438,103399999.0
2005-03-31 21:33:00,202.457,202.479,202.443,202.459,156900000.0
2005-03-31 21:34:00,202.478,202.512,202.445,202.512,143300000.0
2005-03-31 21:35:00,202.487,202.488,202.456,202.472,43500000.0
2005-03-31 21:36:00,202.493,202.493,202.458,202.468,106899997.0
2005-03-31 21:37:00,202.501,202.531,202.466,202.487,166500000.0
2005-03-31 21:38:00,202.537,202.561,202.512,202.516,60899998.0
2005-03-31 21:39:00,202.537,202.573,202.536,202.572,46200000.0
2005-03-31 21:40:00,202.571,202.602,202.557,202.575,47100000.0
2005-03-31 21:41:00,202.587,202.608,202.553,202.565,67500001.0
2005-03-31 21:42:00,202.578,202.591,202.541,202.554,153900001.0
2005-03-31 21:43:00,202.577,202.591,202.552,202.573,64500000.0
2005-03-31 21:44:00,202.557,202.586,202.538,202.562,267400000.0
2005-03-31 21:45:00,202.558,202.574,202.5,202.546,132499999.0
2005-03-31 21:46:00,202.538,202.566,202.517,202.559,134899999.0
2005-03-31 21:47:00,202.523,202.544,202.479,202.536,77999999.0
2005-03-31 21:48:00,202.555,202.57,202.531,202.56,119800000.0
2005-03-31 21:49:00,202.557,202.579,202.548,202.548,92699999.0
2005-03-31 21:50:00,202.556,202.563,202.53,202.543,54400000.0
2005-03-31 21:51:00,202.529,202.557,202.522,202.525,134200000.0
2005-03-31 21:52:00,202.51,202.549,202.484,202.549,53600000.0
2005-03-31 21:53:00,202.536,202.575,202.523,202.567,50600000.0
2005-03-31 21:54:00,202.559,202.602,202.535,202.596,120799999.0
2005-03-31 21:55:00,202.599,202.622,202.586,202.621,38900000.0
2005-03-31 21:56:00,202.613,202.655,202.612,202.639,63400000.0
2005-03-31 21:57:00,202.603,202.655,202.596,202.647,68500000.0
2005-03-31 21:58:00,202.632,202.638,202.605,202.605,40100000.0
2005-03-31 21:59:00,202.621,202.621,202.474,202.494,192699999.0
2005-03-31 22:00:00,202.465,202.543,202.462,202.543,174200000.0
2005-03-31 22:01:00,202.584,202.663,202.567,202.612,156399998.0
2005-03-31 22:02:00,202.595,202.616,202.576,202.611,342400001.0
2005-03-31 22:03:00,202.616,202.69,202.598,202.665,89500000.0
2005-03-31 22:04:00,202.648,202.696,202.571,202.615,126600000.0
2005-03-31 22:05:00,202.617,202.643,202.552,202.614,79299999.0
2005-03-31 22:06:00,202.645,202.652,202.628,202.634,27100000.0
2005-03-31 22:07:00,202.616,202.643,202.575,202.575,81300000.0
2005-03-31 22:08:00,202.537,202.626,202.533,202.625,55000000.0
2005-03-31 22:09:00,202.637,202.649,202.597,202.611,32600000.0
2005-03-31 22:10:00,202.62,202.636,202.602,202.635,70200000.0
2005-03-31 22:11:00,202.635,202.651,202.607,202.638,59700000.0
2005-03-31 22:12:00,202.655,202.658,202.603,202.622,70900000.0
2005-03-31 22:13:00,202.623,202.647,202.608,202.608,68300000.0
2005-03-31 22:14:00,202.591,202.613,202.571,202.61,31800000.0
2005-03-31 22:15:00,202.581,202.599,202.542,202.57,149500000.0
2005-03-31 22:16:00,202.555,202.595,202.538,202.547,204700001.0
2005-03-31 22:17:00,202.548,202.574,202.54,202.559,41500000.0
2005-03-31 22:18:00,202.573,202.582,202.547,202.554,69900000.0
2005-03-31 22:19:00,202.569,202.583,202.55,202.57,72799999.0
2005-03-31 22:20:00,202.578,202.58,202.542,202.58,51000000.0
2005-03-31 22:21:00,202.591,202.591,202.556,202.575,40600000.0
2005-03-31 22:22:00,202.55,202.581,202.545,202.574,55800000.0
2005-03-31 22:23:00,202.57,202.6,202.555,202.558,103600000.0
2005-03-31 22:24:00,202.565,202.586,202.545,202.578,60500000.0
2005-03-31 22:25:00,202.562,202.575,202.537,202.54,50800000.0
2005-03-31 22:26:00,202.565,202.574,202.554,202.57,57600001.0
2005-03-31 22:27:00,202.552,202.579,202.538,202.562,200100000.0
2005-03-31 22:28:00,202.571,202.611,202.554,202.6,55399999.0
2005-03-31 22:29:00,202.609,202.653,202.581,202.615,137600000.0
2005-03-31 22:30:00,202.624,202.651,202.597,202.651,25200000.0
2005-03-31 22:31:00,202.633,202.641,202.607,202.607,49800000.0
2005-03-31 22:32:00,202.597,202.637,202.586,202.586,115600000.0
2005-03-31 22:33:00,202.59,202.609,202.569,202.594,188200001.0
2005-03-31 22:34:00,202.567,202.584,202.539,202.558,298800002.0
2005-03-31 22:35:00,202.564,202.594,202.547,202.581,37500000.0
2005-03-31 22:36:00,202.598,202.601,202.567,202.583,122400000.0
2005-03-31 22:37:00,202.582,202.598,202.567,202.594,100700001.0
2005-03-31 22:38:00,202.581,202.599,202.572,202.599,41200001.0
2005-03-31 22:39:00,202.591,202.591,202.574,202.576,54599999.0
2005-03-31 22:40:00,202.6,202.614,202.553,202.583,88100000.0
2005-03-31 22:41:00,202.586,202.611,202.571,202.611,73300001.0
2005-03-31 22:42:00,202.617,202.628,202.572,202.589,32900000.0
2005-03-31 22:43:00,202.61,202.616,202.575,202.58,43400000.0
2005-03-31 22:44:00,202.567,202.614,202.521,202.578,108100001.0
2005-03-31 22:45:00,202.594,202.605,202.555,202.584,115900000.0
2005-03-31 22:46:00,202.605,202.629,202.6,202.611,72000000.0
2005-03-31 22:47:00,202.6,202.613,202.583,202.595,72000000.0
2005-03-31 22:48:00,202.618,202.622,202.575,202.608,111900001.0
2005-03-31 22:49:00,202.591,202.604,202.568,202.593,43800000.0
2005-03-31 22:50:00,202.559,202.598,202.559,202.594,56099999.0
2005-03-31 22:51:00,202.559,202.6,202.557,202.587,103500000.0
2005-03-31 22:52:00,202.575,202.606,202.566,202.579,29600000.0
2005-03-31 22:53:00,202.58,202.621,202.553,202.6,125000000.0
2005-03-31 22:54:00,202.579,202.603,202.567,202.587,59399999.0
2005-03-31 22:55:00,202.581,202.613,202.576,202.613,75000000.0
2005-03-31 22:56:00,202.598,202.598,202.538,202.559,89400000.0
2005-03-31 22:57:00,202.584,202.613,202.553,202.613,79500000.0
2005-03-31 22:58:00,202.588,202.64,202.574,202.604,51800000.0
2005-03-31 22:59:00,202.571,202.591,202.543,202.561,84300000.0
2005-03-31 23:00:00,202.567,202.597,202.556,202.572,49800000.0
2005-03-31 23:01:00,202.557,202.592,202.555,202.592,25500000.0
2005-03-31 23:02:00,202.55,202.57,202.545,202.55,53000000.0
2005-03-31 23:03:00,202.522,202.555,202.514,202.54,68000001.0
2005-03-31 23:04:00,202.504,202.539,202.473,202.501,67600001.0
2005-03-31 23:05:00,202.478,202.493,202.454,202.465,19000000.0
2005-03-31 23:06:00,202.534,202.541,202.454,202.539,44200000.0
2005-03-31 23:07:00,202.489,202.497,202.42,202.428,52500001.0
2005-03-31 23:08:00,202.451,202.504,202.451,202.504,52700000.0
2005-03-31 23:09:00,202.492,202.493,202.455,202.49,51800000.0
2005-03-31 23:10:00,202.487,202.49,202.452,202.477,50800001.0
2005-03-31 23:11:00,202.472,202.489,202.454,202.471,72700000.0
2005-03-31 23:12:00,202.485,202.485,202.451,202.459,22700000.0
2005-03-31 23:13:00,202.454,202.469,202.43,202.452,131199999.0
2005-03-31 23:14:00,202.481,202.481,202.428,202.453,78899999.0
2005-03-31 23:15:00,202.428,202.45,202.395,202.418,50800000.0
2005-03-31 23:16:00,202.412,202.425,202.363,202.369,37100000.0
2005-03-31 23:17:00,202.385,202.413,202.367,202.397,23600000.0
2005-03-31 23:18:00,202.397,202.397,202.332,202.338,41400000.0
2005-03-31 23:19:00,202.341,202.364,202.315,202.323,37400000.0
2005-03-31 23:20:00,202.326,202.349,202.307,202.326,57000000.0
2005-03-31 23:21:00,202.301,202.349,202.27,202.333,43600000.0
2005-03-31 23:22:00,202.311,202.371,202.296,202.371,62900000.0
2005-03-31 23:23:00,202.359,202.374,202.33,202.355,22500000.0
2005-03-31 23:24:00,202.378,202.378,202.347,202.354,66700001.0
2005-03-31 23:25:00,202.372,202.377,202.35,202.35,55000000.0
2005-03-31 23:26:00,202.346,202.399,202.331,202.393,75899999.0
2005-03-31 23:27:00,202.419,202.438,202.397,202.412,55899999.0
2005-03-31 23:28:00,202.397,202.432,202.397,202.432,57400001.0
2005-03-31 23:29:00,202.421,202.444,202.412,202.419,36400000.0
2005-03-31 23:30:00,202.451,202.451,202.378,202.413,21600000.0
2005-03-31 23:31:00,202.414,202.448,202.402,202.419,65100001.0
2005-03-31 23:32:00,202.448,202.458,202.436,202.447,63699999.0
2005-03-31 23:33:00,202.456,202.49,202.452,202.468,40900000.0
2005-03-31 23:34:00,202.479,202.489,202.457,202.478,32100000.0
2005-03-31 23:35:00,202.473,202.517,202.457,202.497,27000000.0
2005-03-31 23:36:00,202.55,202.558,202.509,202.524,38599999.0
2005-03-31 23:37:00,202.499,202.523,202.49,202.507,39800000.0
2005-03-31 23:38:00,202.536,202.553,202.509,202.553,29900000.0
2005-03-31 23:39:00,202.548,202.548,202.519,202.541,55299999.0
2005-03-31 23:40:00,202.525,202.548,202.496,202.496,74400000.0
2005-03-31 23:41:00,202.53,202.551,202.505,202.52,36500000.0
2005-03-31 23:42:00,202.529,202.54,202.507,202.54,52800000.0
2005-03-31 23:43:00,202.537,202.548,202.521,202.537,30800000.0
2005-03-31 23:44:00,202.54,202.556,202.532,202.548,63100000.0
2005-03-31 23:45:00,202.552,202.552,202.476,202.54,34900000.0
2005-03-31 23:46:00,202.512,202.531,202.482,202.519,60000002.0
2005-03-31 23:47:00,202.52,202.534,202.487,202.497,27900000.0
2005-03-31 23:48:00,202.505,202.506,202.477,202.497,56600000.0
2005-03-31 23:49:00,202.505,202.513,202.477,202.513,67700000.0
2005-03-31 23:50:00,202.509,202.515,202.473,202.493,82700000.0
2005-03-31 23:51:00,202.497,202.509,202.449,202.487,80800000.0
2005-03-31 23:52:00,202.48,202.49,202.473,202.474,36700000.0
2005-03-31 23:53:00,202.501,202.501,202.473,202.487,64100000.0
2005-03-31 23:54:00,202.476,202.499,202.476,202.49,46000000.0
2005-03-31 23:55:00,202.494,202.497,202.463,202.463,59000000.0
2005-03-31 23:56:00,202.492,202.506,202.458,202.506,39500000.0
2005-03-31 23:57:00,202.509,202.546,202.499,202.546,49800000.0
2005-03-31 23:58:00,202.514,202.537,202.454,202.454,67700001.0
2005-03-31 23:59:00,202.505,202.511,202.488,202.508,54700000.0
2005-04-01 00:00:00,202.516,202.544,202.496,202.51,74000001.0
2005-04-01 00:01:00,202.495,202.527,202.478,202.496,21200000.0
2005-04-01 00:02:00,202.44,202.486,202.436,202.486,41600000.0
2005-04-01 00:03:00,202.502,202.506,202.464,202.486,83900002.0
2005-04-01 00:04:00,202.446,202.47,202.445,202.463,38299999.0
2005-04-01 00:05:00,202.479,202.486,202.448,202.466,34500000.0
2005-04-01 00:06:00,202.525,202.525,202.468,202.503,64400000.0
2005-04-01 00:07:00,202.498,202.523,202.473,202.478,103499998.0
2005-04-01 00:08:00,202.457,202.476,202.444,202.462,55100000.0
2005-04-01 00:09:00,202.469,202.473,202.446,202.46,48200000.0
2005-04-01 00:10:00,202.454,202.458,202.385,202.385,67700001.0
2005-04-01 00:11:00,202.473,202.501,202.412,202.501,51400000.0
2005-04-01 00:12:00,202.505,202.505,202.38,202.418,71600000.0
2005-04-01 00:13:00,202.381,202.421,202.34,202.415,47600000.0
2005-04-01 00:14:00,202.425,202.45,202.383,202.422,45200000.0
2005-04-01 00:15:00,202.446,202.481,202.443,202.443,54100000.0
2005-04-01 00:16:00,202.42,202.481,202.415,202.481,48200000.0
2005-04-01 00:17:00,202.475,202.478,202.445,202.447,61299999.0
2005-04-01 00:18:00,202.476,202.485,202.448,202.457,93700000.0
2005-04-01 00:19:00,202.475,202.475,202.38,202.415,61299999.0
2005-04-01 00:20:00,202.43,202.445,202.403,202.403,59300000.0
2005-04-01 00:21:00,202.445,202.446,202.411,202.42,72000000.0
2005-04-01 00:22:00,202.46,202.503,202.454,202.492,48499999.0
2005-04-01 00:23:00,202.51,202.51,202.443,202.482,79299999.0
2005-04-01 00:24:00,202.545,202.545,202.476,202.478,46300000.0
2005-04-01 00:25:00,202.48,202.494,202.455,202.455,65300000.0
2005-04-01 00:26:00,202.443,202.495,202.443,202.485,64300000.0
2005-04-01 00:27:00,202.474,202.494,202.468,202.476,82600000.0
2005-04-01 00:28:00,202.476,202.493,202.469,202.493,29100000.0
2005-04-01 00:29:00,202.484,202.484,202.446,202.45,56499999.0
2005-04-01 00:30:00,202.474,202.474,202.447,202.447,22200000.0
2005-04-01 00:31:00,202.489,202.489,202.457,202.468,37300000.0
2005-04-01 00:32:00,202.446,202.49,202.442,202.49,34700000.0
2005-04-01 00:33:00,202.475,202.476,202.388,202.401,56400000.0
2005-04-01 00:34:00,202.437,202.448,202.394,202.448,49400000.0
2005-04-01 00:35:00,202.448,202.471,202.361,202.361,45400000.0
2005-04-01 00:36:00,202.433,202.442,202.372,202.408,37200000.0
2005-04-01 00:37:00,202.405,202.447,202.373,202.442,35300000.0
2005-04-01 00:38:00,202.436,202.448,202.407,202.42,20800000.0
2005-04-01 00:39:00,202.447,202.447,202.418,202.426,78000001.0
2005-04-01 00:40:00,202.424,202.424,202.398,202.406,50900000.0
2005-04-01 00:41:00,202.429,202.439,202.401,202.439,49900000.0
2005-04-01 00:42:00,202.421,202.467,202.399,202.444,36299999.0
2005-04-01 00:43:00,202.461,202.511,202.445,202.498,56800001.0
2005-04-01 00:44:00,202.493,202.532,202.456,202.53,44599999.0
2005-04-01 00:45:00,202.542,202.553,202.501,202.521,74100000.0
2005-04-01 00:46:00,202.495,202.526,202.451,202.451,56200000.0
2005-04-01 00:47:00,202.544,202.559,202.529,202.548,45900000.0
2005-04-01 00:48:00,202.538,202.552,202.503,202.503,45900000.0
2005-04-01 00:49:00,202.485,202.502,202.472,202.482,56600000.0
2005-04-01 00:50:00,202.504,202.516,202.477,202.51,29000000.0
2005-04-01 00:51:00,202.456,202.508,202.456,202.472,38700000.0
2005-04-01 00:52:00,202.466,202.507,202.454,202.496,35200000.0
2005-04-01 00:53:00,202.485,202.487,202.441,202.48,36700000.0
2005-04-01 00:54:00,202.485,202.504,202.438,202.493,49599999.0
2005-04-01 00:55:00,202.512,202.512,202.493,202.493,39200000.0
2005-04-01 00:56:00,202.491,202.507,202.482,202.493,71300001.0
2005-04-01 00:57:00,202.486,202.503,202.466,202.495,79900000.0
2005-04-01 00:58:00,202.49,202.492,202.451,202.467,53500000.0
2005-04-01 00:59:00,202.464,202.467,202.432,202.432,56700000.0
2005-04-01 01:00:00,202.428,202.439,202.4,202.424,81900001.0
2005-04-01 01:01:00,202.41,202.42,202.396,202.418,51099999.0
2005-04-01 01:02:00,202.413,202.423,202.383,202.407,62800000.0
2005-04-01 01:03:00,202.372,202.432,202.372,202.401,56700000.0
2005-04-01 01:04:00,202.402,202.428,202.392,202.407,69400000.0
2005-04-01 01:05:00,202.384,202.414,202.384,202.4,49900000.0
2005-04-01 01:06:00,202.401,202.409,202.367,202.385,50100000.0
2005-04-01 01:07:00,202.414,202.419,202.397,202.406,43100000.0
2005-04-01 01:08:00,202.391,202.403,202.379,202.381,50799999.0
2005-04-01 01:09:00,202.399,202.407,202.379,202.383,54200000.0
2005-04-01 01:10:00,202.368,202.417,202.368,202.41,63699999.0
2005-04-01 01:11:00,202.403,202.448,202.403,202.422,59500000.0
2005-04-01 01:12:00,202.451,202.451,202.41,202.41,47000000.0
2005-04-01 01:13:00,202.415,202.432,202.409,202.43,29000000.0
2005-04-01 01:14:00,202.386,202.417,202.376,202.376,58000000.0
2005-04-01 01:15:00,202.392,202.428,202.385,202.418,44600000.0
2005-04-01 01:16:00,202.385,202.425,202.385,202.4,105700001.0
2005-04-01 01:17:00,202.398,202.415,202.372,202.396,40600000.0
2005-04-01 01:18:00,202.411,202.414,202.362,202.389,50600000.0
2005-04-01 01:19:00,202.414,202.433,202.365,202.41,46100000.0
2005-04-01 01:20:00,202.417,202.417,202.323,202.33,72899999.0
2005-04-01 01:21:00,202.381,202.399,202.338,202.399,45700000.0
2005-04-01 01:22:00,202.376,202.387,202.348,202.36,44400001.0
2005-04-01 01:23:00,202.34,202.362,202.318,202.345,39900000.0
2005-04-01 01:24:00,202.357,202.379,202.343,202.352,31200000.0
2005-04-01 01:25:00,202.324,202.374,202.324,202.358,46500000.0
2005-04-01 01:26:00,202.33,202.362,202.312,202.353,50900000.0
2005-04-01 01:27:00,202.382,202.395,202.347,202.365,49000000.0
2005-04-01 01:28:00,202.373,202.39,202.354,202.355,74200000.0
2005-04-01 01:29:00,202.302,202.329,202.26,202.289,76900001.0
2005-04-01 01:30:00,202.284,202.307,202.263,202.306,16600000.0
2005-04-01 01:31:00,202.338,202.348,202.282,202.282,44700000.0
2005-04-01 01:32:00,202.268,202.334,202.263,202.308,46600000.0
2005-04-01 01:33:00,202.292,202.317,202.292,202.305,45699999.0
2005-04-01 01:34:00,202.316,202.316,202.289,202.289,50500000.0
2005-04-01 01:35:00,202.297,202.346,202.297,202.346,19200000.0
2005-04-01 01:36:00,202.325,202.376,202.325,202.326,56799999.0
2005-04-01 01:37:00,202.328,202.406,202.318,202.399,30700000.0
2005-04-01 01:38:00,202.368,202.405,202.366,202.39,26000000.0
2005-04-01 01:39:00,202.379,202.382,202.331,202.336,66600001.0
2005-04-01 01:40:00,202.33,202.345,202.31,202.326,32200000.0
2005-04-01 01:41:00,202.373,202.373,202.322,202.344,31600000.0
2005-04-01 01:42:00,202.355,202.366,202.32,202.361,57300000.0
2005-04-01 01:43:00,202.317,202.459,202.317,202.448,57500001.0
2005-04-01 01:44:00,202.45,202.452,202.411,202.419,61900000.0
2005-04-01 01:45:00,202.428,202.476,202.417,202.476,45500000.0
2005-04-01 01:46:00,202.535,202.601,202.487,202.601,73900000.0
2005-04-01 01:47:00,202.564,202.58,202.537,202.55,58000000.0
2005-04-01 01:48:00,202.51,202.545,202.489,202.499,39600000.0
2005-04-01 01:49:00,202.477,202.517,202.448,202.501,35100000.0
2005-04-01 01:50:00,202.468,202.764,202.468,202.702,61500000.0
2005-04-01 01:51:00,202.768,202.806,202.707,202.738,57500000.0
2005-04-01 01:52:00,202.786,202.817,202.744,202.759,64800000.0
2005-04-01 01:53:00,202.766,202.799,202.743,202.781,36500000.0
2005-04-01 01:54:00,202.803,202.819,202.746,202.746,70900000.0
2005-04-01 01:55:00,202.729,202.729,202.492,202.492,58900000.0
2005-04-01 01:56:00,202.562,202.562,202.454,202.454,45800000.0
2005-04-01 01:57:00,202.442,202.46,202.42,202.426,43300001.0
2005-04-01 01:58:00,202.437,202.446,202.396,202.408,35300000.0
2005-04-01 01:59:00,202.425,202.444,202.403,202.417,46100000.0
2005-04-01 02:00:00,202.44,202.463,202.415,202.446,51499999.0
2005-04-01 02:01:00,202.438,202.601,202.438,202.586,48000000.0
2005-04-01 02:02:00,202.568,202.598,202.549,202.573,46600001.0
2005-04-01 02:03:00,202.572,202.572,202.502,202.524,30100000.0
2005-04-01 02:04:00,202.533,202.566,202.507,202.542,63499999.0
2005-04-01 02:05:00,202.537,202.555,202.52,202.537,61400001.0
2005-04-01 02:06:00,202.536,202.581,202.528,202.577,15600000.0
2005-04-01 02:07:00,202.518,202.577,202.512,202.529,43100000.0
2005-04-01 02:08:00,202.482,202.498,202.449,202.478,55100000.0
2005-04-01 02:09:00,202.468,202.489,202.455,202.475,44800000.0
2005-04-01 02:10:00,202.499,202.526,202.455,202.523,65800000.0
2005-04-01 02:11:00,202.542,202.566,202.51,202.566,90200001.0
2005-04-01 02:12:00,202.558,202.59,202.543,202.575,57800000.0
2005-04-01 02:13:00,202.605,202.618,202.586,202.618,49400000.0
2005-04-01 02:14:00,202.618,202.66,202.601,202.634,97900001.0
2005-04-01 02:15:00,202.665,202.692,202.642,202.663,91600000.0
2005-04-01 02:16:00,202.664,202.678,202.626,202.673,69000000.0
2005-04-01 02:17:00,202.702,202.705,202.637,202.64,29200000.0
2005-04-01 02:18:00,202.673,202.699,202.656,202.689,45500000.0
2005-04-01 02:19:00,202.73,202.732,202.695,202.695,29200001.0
2005-04-01 02:20:00,202.645,202.695,202.643,202.675,27900000.0
2005-04-01 02:21:00,202.706,202.73,202.679,202.726,30300000.0
2005-04-01 02:22:00,202.717,202.735,202.683,202.69,47200000.0
2005-04-01 02:23:00,202.735,202.735,202.69,202.719,40500000.0
2005-04-01 02:24:00,202.723,202.741,202.703,202.712,26600000.0
2005-04-01 02:25:00,202.687,202.694,202.648,202.666,89500000.0
2005-04-01 02:26:00,202.658,202.689,202.632,202.661,62499999.0
2005-04-01 02:27:00,202.663,202.698,202.656,202.69,67900000.0
2005-04-01 02:28:00,202.673,202.685,202.664,202.679,34600000.0
2005-04-01 02:29:00,202.655,202.683,202.637,202.655,54800000.0
2005-04-01 02:30:00,202.63,202.658,202.613,202.613,52800000.0
2005-04-01 02:31:00,202.656,202.684,202.643,202.677,21000000.0
2005-04-01 02:32:00,202.659,202.672,202.633,202.637,75800000.0
2005-04-01 02:33:00,202.622,202.647,202.607,202.61,100000000.0
2005-04-01 02:34:00,202.609,202.666,202.608,202.655,101000000.0
2005-04-01 02:35:00,202.657,202.678,202.644,202.665,44899999.0
2005-04-01 02:36:00,202.688,202.735,202.681,202.7,72500000.0
2005-04-01 02:37:00,202.688,202.706,202.649,202.66,74900001.0
2005-04-01 02:38:00,202.652,202.673,202.641,202.641,47000000.0
2005-04-01 02:39:00,202.655,202.676,202.65,202.665,124399997.0
2005-04-01 02:40:00,202.677,202.677,202.604,202.645,47800000.0
2005-04-01 02:41:00,202.662,202.691,202.638,202.663,55400000.0
2005-04-01 02:42:00,202.665,202.69,202.626,202.626,44200000.0
2005-04-01 02:43:00,202.64,202.649,202.595,202.622,59100001.0
2005-04-01 02:44:00,202.633,202.675,202.633,202.675,23900000.0
2005-04-01 02:45:00,202.676,202.678,202.644,202.677,16900000.0
2005-04-01 02:46:00,202.657,202.677,202.625,202.625,47900000.0
2005-04-01 02:47:00,202.644,202.644,202.583,202.608,52900000.0
2005-04-01 02:48:00,202.608,202.697,202.597,202.68,59099999.0
2005-04-01 02:49:00,202.687,202.709,202.65,202.673,37800000.0
2005-04-01 02:50:00,202.699,202.702,202.655,202.684,45099999.0
2005-04-01 02:51:00,202.737,202.737,202.675,202.68,27700000.0
2005-04-01 02:52:00,202.705,202.749,202.696,202.749,33400000.0
2005-04-01 02:53:00,202.776,202.795,202.732,202.75,53700000.0
2005-04-01 02:54:00,202.767,202.805,202.766,202.805,103700002.0
2005-04-01 02:55:00,202.778,202.822,202.778,202.802,27500000.0
2005-04-01 02:56:00,202.776,202.801,202.753,202.757,50600000.0
2005-04-01 02:57:00,202.727,202.753,202.708,202.748,32900000.0
2005-04-01 02:58:00,202.77,202.77,202.695,202.706,59399999.0
2005-04-01 02:59:00,202.688,202.699,202.655,202.677,44500001.0
2005-04-01 03:00:00,202.678,202.7,202.67,202.684,98500000.0
2005-04-01 03:01:00,202.681,202.705,202.662,202.686,73900000.0
2005-04-01 03:02:00,202.612,202.693,202.612,202.685,34900000.0
2005-04-01 03:03:00,202.646,202.689,202.641,202.684,22600000.0
2005-04-01 03:04:00,202.69,202.702,202.661,202.675,72400001.0
2005-04-01 03:05:00,202.626,202.673,202.611,202.644,49099999.0
2005-04-01 03:06:00,202.684,202.684,202.644,202.675,34300000.0
2005-04-01 03:07:00,202.645,202.645,202.611,202.614,64500000.0
2005-04-01 03:08:00,202.668,202.668,202.549,202.549,44500000.0
2005-04-01 03:09:00,202.609,202.616,202.562,202.583,39700000.0
2005-04-01 03:10:00,202.58,202.589,202.555,202.576,33700000.0
2005-04-01 03:11:00,202.557,202.561,202.493,202.517,73000000.0
2005-04-01 03:12:00,202.52,202.571,202.518,202.559,97400000.0
2005-04-01 03:13:00,202.576,202.581,202.546,202.554,43100000.0
2005-04-01 03:14:00,202.58,202.598,202.498,202.498,32200000.0
2005-04-01 03:15:00,202.549,202.574,202.522,202.535,51300000.0
2005-04-01 03:16:00,202.552,202.558,202.507,202.525,41100000.0
2005-04-01 03:17:00,202.508,202.533,202.479,202.479,26300000.0
2005-04-01 03:18:00,202.513,202.532,202.48,202.532,51800000.0
2005-04-01 03:19:00,202.516,202.562,202.512,202.548,60300000.0
2005-04-01 03:20:00,202.546,202.577,202.546,202.559,34599999.0
2005-04-01 03:21:00,202.543,202.565,202.524,202.546,41900000.0
2005-04-01 03:22:00,202.543,202.566,202.513,202.513,71900000.0
2005-04-01 03:23:00,202.519,202.546,202.504,202.525,73400000.0
2005-04-01 03:24:00,202.536,202.546,202.471,202.529,51200000.0
2005-04-01 03:25:00,202.536,202.536,202.513,202.513,40000000.0
2005-04-01 03:26:00,202.509,202.545,202.508,202.545,41100000.0
2005-04-01 03:27:00,202.537,202.561,202.528,202.555,72400000.0
2005-04-01 03:28:00,202.59,202.595,202.524,202.524,64300000.0
2005-04-01 03:29:00,202.58,202.582,202.522,202.55,24300000.0
2005-04-01 03:30:00,202.543,202.593,202.537,202.58,42600000.0
2005-04-01 03:31:00,202.566,202.61,202.561,202.608,41400000.0
2005-04-01 03:32:00,202.607,202.661,202.607,202.658,47200000.0
2005-04-01 03:33:00,202.668,202.683,202.655,202.677,41100000.0
2005-04-01 03:34:00,202.688,202.709,202.653,202.676,51700000.0
2005-04-01 03:35:00,202.678,202.697,202.644,202.646,71500000.0
2005-04-01 03:36:00,202.676,202.763,202.676,202.758,65500000.0
2005-04-01 03:37:00,202.73,202.76,202.708,202.73,57500000.0
2005-04-01 03:38:00,202.702,202.711,202.679,202.701,23000000.0
2005-04-01 03:39:00,202.675,202.728,202.675,202.726,50300000.0
2005-04-01 03:40:00,202.658,202.69,202.637,202.659,50000001.0
2005-04-01 03:41:00,202.67,202.67,202.612,202.645,77600000.0
2005-04-01 03:42:00,202.65,202.675,202.604,202.622,49899999.0
2005-04-01 03:43:00,202.634,202.661,202.63,202.659,47500000.0
2005-04-01 03:44:00,202.618,202.647,202.595,202.629,57400000.0
2005-04-01 03:45:00,202.599,202.637,202.595,202.624,66900000.0
2005-04-01 03:46:00,202.596,202.634,202.596,202.6,46500000.0
2005-04-01 03:47:00,202.61,202.625,202.577,202.602,82500000.0
2005-04-01 03:48:00,202.607,202.629,202.577,202.598,24300000.0
2005-04-01 03:49:00,202.563,202.59,202.555,202.578,34300000.0
2005-04-01 03:50:00,202.564,202.585,202.549,202.564,34700000.0
2005-04-01 03:51:00,202.552,202.582,202.544,202.57,43600000.0
2005-04-01 03:52:00,202.579,202.603,202.559,202.595,81600000.0
2005-04-01 03:53:00,202.595,202.598,202.527,202.537,81500000.0
2005-04-01 03:54:00,202.583,202.607,202.569,202.595,48899999.0
2005-04-01 03:55:00,202.583,202.584,202.567,202.583,20200000.0
2005-04-01 03:56:00,202.561,202.598,202.56,202.561,67700000.0
2005-04-01 03:57:00,202.573,202.588,202.561,202.565,66100002.0
2005-04-01 03:58:00,202.558,202.61,202.558,202.603,58600000.0
2005-04-01 03:59:00,202.597,202.609,202.568,202.575,36300000.0
2005-04-01 04:00:00,202.607,202.612,202.576,202.585,92800000.0
2005-04-01 04:01:00,202.581,202.62,202.576,202.615,41900000.0
2005-04-01 04:02:00,202.606,202.639,202.598,202.598,37500000.0
2005-04-01 04:03:00,202.618,202.648,202.611,202.64,87999999.0
2005-04-01 04:04:00,202.629,202.649,202.626,202.642,27600000.0
2005-04-01 04:05:00,202.668,202.676,202.65,202.659,77800000.0
2005-04-01 04:06:00,202.675,202.697,202.643,202.697,98500003.0
2005-04-01 04:07:00,202.684,202.718,202.676,202.698,90099998.0
2005-04-01 04:08:00,202.682,202.696,202.648,202.671,71100000.0
2005-04-01 04:09:00,202.666,202.685,202.654,202.679,58500000.0
2005-04-01 04:10:00,202.657,202.683,202.639,202.672,50400000.0
2005-04-01 04:11:00,202.683,202.701,202.663,202.666,52400000.0
2005-04-01 04:12:00,202.653,202.697,202.653,202.674,31900000.0
2005-04-01 04:13:00,202.697,202.705,202.661,202.667,57500000.0
2005-04-01 04:14:00,202.671,202.696,202.671,202.693,55900001.0
2005-04-01 04:15:00,202.698,202.739,202.692,202.728,39300000.0
2005-04-01 04:16:00,202.708,202.73,202.689,202.699,38100000.0
2005-04-01 04:17:00,202.729,202.738,202.701,202.722,26600000.0
2005-04-01 04:18:00,202.716,202.736,202.693,202.704,79899999.0
2005-04-01 04:19:00,202.681,202.705,202.672,202.697,52100000.0
2005-04-01 04:20:00,202.691,202.698,202.681,202.684,62600000.0
2005-04-01 04:21:00,202.684,202.7,202.68,202.693,39000000.0
2005-04-01 04:22:00,202.653,202.687,202.653,202.67,40200000.0
2005-04-01 04:23:00,202.686,202.686,202.654,202.654,35600000.0
2005-04-01 04:24:00,202.658,202.668,202.645,202.668,107300000.0
2005-04-01 04:25:00,202.667,202.678,202.667,202.668,40400000.0
2005-04-01 04:26:00,202.689,202.699,202.639,202.666,40100000.0
2005-04-01 04:27:00,202.653,202.689,202.653,202.675,30500000.0
2005-04-01 04:28:00,202.651,202.672,202.625,202.662,56400000.0
2005-04-01 04:29:00,202.668,202.686,202.662,202.673,64100000.0
2005-04-01 04:30:00,202.648,202.689,202.614,202.662,46500000.0
2005-04-01 04:31:00,202.682,202.685,202.62,202.628,22700000.0
2005-04-01 04:32:00,202.666,202.678,202.63,202.654,46600000.0
2005-04-01 04:33:00,202.66,202.669,202.636,202.642,76900001.0
2005-04-01 04:34:00,202.613,202.62,202.582,202.592,39900000.0
2005-04-01 04:35:00,202.636,202.639,202.607,202.622,31200000.0
2005-04-01 04:36:00,202.61,202.655,202.61,202.655,18400000.0
2005-04-01 04:37:00,202.663,202.663,202.587,202.591,52500001.0
2005-04-01 04:38:00,202.687,202.687,202.59,202.622,37100000.0
2005-04-01 04:39:00,202.624,202.661,202.62,202.655,18000000.0
2005-04-01 04:40:00,202.63,202.658,202.618,202.64,40400000.0
2005-04-01 04:41:00,202.642,202.658,202.629,202.646,42600000.0
2005-04-01 04:42:00,202.614,202.626,202.574,202.601,73100000.0
2005-04-01 04:43:00,202.641,202.655,202.626,202.63,30800000.0
2005-04-01 04:44:00,202.618,202.644,202.589,202.609,33700000.0
2005-04-01 04:45:00,202.618,202.655,202.611,202.612,58500001.0
2005-04-01 04:46:00,202.63,202.639,202.583,202.616,31000000.0
2005-04-01 04:47:00,202.651,202.668,202.627,202.642,37200000.0
2005-04-01 04:48:00,202.645,202.667,202.614,202.66,56000000.0
2005-04-01 04:49:00,202.646,202.671,202.627,202.627,103999998.0
2005-04-01 04:50:00,202.568,202.629,202.568,202.612,48600000.0
2005-04-01 04:51:00,202.642,202.642,202.609,202.627,47500000.0
2005-04-01 04:52:00,202.611,202.618,202.576,202.582,72600000.0
2005-04-01 04:53:00,202.612,202.614,202.569,202.614,49700000.0
2005-04-01 04:54:00,202.609,202.635,202.597,202.62,70300000.0
2005-04-01 04:55:00,202.622,202.659,202.615,202.647,55900000.0
2005-04-01 04:56:00,202.608,202.657,202.603,202.63,65400000.0
2005-04-01 04:57:00,202.644,202.663,202.63,202.65,25000000.0
2005-04-01 04:58:00,202.613,202.65,202.597,202.597,48000000.0
2005-04-01 04:59:00,202.602,202.65,202.591,202.608,25200000.0
2005-04-01 05:00:00,202.621,202.656,202.606,202.623,57800001.0
2005-04-01 05:01:00,202.613,202.65,202.597,202.639,51100001.0
2005-04-01 05:02:00,202.628,202.65,202.615,202.627,61900000.0
2005-04-01 05:03:00,202.619,202.649,202.616,202.624,41600000.0
2005-04-01 05:04:00,202.634,202.646,202.617,202.621,27200000.0
2005-04-01 05:05:00,202.638,202.651,202.595,202.648,75700001.0
2005-04-01 05:06:00,202.633,202.666,202.633,202.653,27300000.0
2005-04-01 05:07:00,202.613,202.654,202.613,202.642,22900000.0
2005-04-01 05:08:00,202.644,202.676,202.631,202.67,68300000.0
2005-04-01 05:09:00,202.667,202.683,202.653,202.672,45800000.0
2005-04-01 05:10:00,202.651,202.658,202.628,202.647,66500000.0
2005-04-01 05:11:00,202.669,202.67,202.628,202.668,37100000.0
2005-04-01 05:12:00,202.665,202.668,202.641,202.657,24600000.0
2005-04-01 05:13:00,202.638,202.682,202.612,202.663,79900001.0
2005-04-01 05:14:00,202.666,202.677,202.649,202.672,90499999.0
2005-04-01 05:15:00,202.676,202.694,202.648,202.666,70000001.0
2005-04-01 05:16:00,202.669,202.733,202.667,202.729,61399999.0
2005-04-01 05:17:00,202.696,202.712,202.68,202.697,27200000.0
2005-04-01 05:18:00,202.68,202.706,202.66,202.681,46300000.0
2005-04-01 05:19:00,202.735,202.74,202.692,202.698,66699999.0
2005-04-01 05:20:00,202.709,202.729,202.672,202.688,37700000.0
2005-04-01 05:21:00,202.686,202.701,202.664,202.664,35000000.0
2005-04-01 05:22:00,202.701,202.709,202.678,202.69,23200000.0
2005-04-01 05:23:00,202.685,202.71,202.685,202.698,51900000.0
2005-04-01 05:24:00,202.738,202.755,202.715,202.747,81500000.0
2005-04-01 05:25:00,202.76,202.786,202.712,202.721,56200000.0
2005-04-01 05:26:00,202.752,202.752,202.655,202.675,97400001.0
2005-04-01 05:27:00,202.705,202.708,202.666,202.673,48300001.0
2005-04-01 05:28:00,202.706,202.706,202.67,202.69,57500000.0
2005-04-01 05:29:00,202.689,202.71,202.667,202.668,57599999.0
2005-04-01 05:30:00,202.683,202.683,202.645,202.645,74700001.0
2005-04-01 05:31:00,202.637,202.638,202.608,202.61,46500000.0
2005-04-01 05:32:00,202.646,202.655,202.616,202.643,96200001.0
2005-04-01 05:33:00,202.643,202.666,202.643,202.666,34500000.0
2005-04-01 05:34:00,202.657,202.688,202.624,202.688,63000000.0
2005-04-01 05:35:00,202.669,202.695,202.655,202.695,58500000.0
2005-04-01 05:36:00,202.689,202.726,202.688,202.707,47200001.0
2005-04-01 05:37:00,202.703,202.747,202.683,202.722,85799999.0
2005-04-01 05:38:00,202.694,202.748,202.694,202.745,63700001.0
2005-04-01 05:39:00,202.723,202.728,202.699,202.701,55900000.0
2005-04-01 05:40:00,202.699,202.734,202.699,202.734,52400000.0
2005-04-01 05:41:00,202.694,202.722,202.636,202.654,60400000.0
2005-04-01 05:42:00,202.684,202.694,202.615,202.615,34400000.0
2005-04-01 05:43:00,202.648,202.688,202.642,202.686,21100000.0
2005-04-01 05:44:00,202.66,202.679,202.632,202.671,52800001.0
2005-04-01 05:45:00,202.643,202.677,202.642,202.677,36200000.0
2005-04-01 05:46:00,202.656,202.679,202.656,202.667,64700000.0
2005-04-01 05:47:00,202.649,202.671,202.635,202.636,29900000.0
2005-04-01 05:48:00,202.661,202.69,202.641,202.675,39000000.0
2005-04-01 05:49:00,202.671,202.703,202.661,202.7,70300000.0
2005-04-01 05:50:00,202.706,202.753,202.697,202.753,62400000.0
2005-04-01 05:51:00,202.753,202.761,202.715,202.715,47500001.0
2005-04-01 05:52:00,202.737,202.782,202.722,202.777,101200001.0
2005-04-01 05:53:00,202.782,202.782,202.737,202.745,78200000.0
2005-04-01 05:54:00,202.756,202.767,202.74,202.757,48300000.0
2005-04-01 05:55:00,202.759,202.773,202.717,202.734,52100000.0
2005-04-01 05:56:00,202.732,202.745,202.712,202.74,41200000.0
2005-04-01 05:57:00,202.723,202.735,202.702,202.723,28800000.0
2005-04-01 05:58:00,202.748,202.748,202.719,202.734,34200000.0
2005-04-01 05:59:00,202.733,202.736,202.708,202.719,53100000.0
2005-04-01 06:00:00,202.743,202.765,202.698,202.72,28400000.0
2005-04-01 06:01:00,202.749,202.773,202.726,202.75,57399999.0
2005-04-01 06:02:00,202.744,202.748,202.709,202.723,38300000.0
2005-04-01 06:03:00,202.717,202.741,202.709,202.735,51999999.0
2005-04-01 06:04:00,202.717,202.746,202.699,202.746,53100000.0
2005-04-01 06:05:00,202.719,202.744,202.706,202.744,46400000.0
2005-04-01 06:06:00,202.734,202.734,202.69,202.727,56200000.0
2005-04-01 06:07:00,202.699,202.722,202.684,202.722,30000000.0
2005-04-01 06:08:00,202.727,202.737,202.69,202.716,41300000.0
2005-04-01 06:09:00,202.731,202.749,202.707,202.72,74099999.0
2005-04-01 06:10:00,202.714,202.757,202.702,202.756,34300000.0
2005-04-01 06:11:00,202.732,202.772,202.713,202.769,46500001.0
2005-04-01 06:12:00,202.762,202.78,202.743,202.749,44799999.0
2005-04-01 06:13:00,202.725,202.76,202.692,202.75,80600000.0
2005-04-01 06:14:00,202.687,202.708,202.667,202.667,93399999.0
2005-04-01 06:15:00,202.652,202.676,202.639,202.659,28400000.0
2005-04-01 06:16:00,202.658,202.697,202.658,202.692,45200000.0
2005-04-01 06:17:00,202.67,202.685,202.656,202.68,48200000.0
2005-04-01 06:18:00,202.669,202.683,202.637,202.665,32300000.0
2005-04-01 06:19:00,202.681,202.688,202.638,202.672,35600000.0
2005-04-01 06:20:00,202.681,202.686,202.664,202.68,51700000.0
2005-04-01 06:21:00,202.695,202.707,202.665,202.667,70400000.0
2005-04-01 06:22:00,202.689,202.689,202.662,202.67,39700000.0
2005-04-01 06:23:00,202.693,202.719,202.675,202.719,30400000.0
2005-04-01 06:24:00,202.689,202.714,202.68,202.68,48600000.0
2005-04-01 06:25:00,202.657,202.709,202.657,202.696,29900000.0
2005-04-01 06:26:00,202.722,202.736,202.701,202.732,51300000.0
2005-04-01 06:27:00,202.664,202.713,202.664,202.697,71400001.0
2005-04-01 06:28:00,202.687,202.711,202.679,202.701,26300000.0
2005-04-01 06:29:00,202.725,202.736,202.692,202.712,64700000.0
2005-04-01 06:30:00,202.688,202.743,202.686,202.743,49400000.0
2005-04-01 06:31:00,202.706,202.74,202.692,202.74,74500001.0
2005-04-01 06:32:00,202.687,202.749,202.687,202.727,43500000.0
2005-04-01 06:33:00,202.745,202.776,202.726,202.77,39900000.0
2005-04-01 06:34:00,202.766,202.796,202.743,202.796,21500000.0
2005-04-01 06:35:00,202.797,202.799,202.717,202.717,51700000.0
2005-04-01 06:36:00,202.75,202.756,202.722,202.756,80499998.0
2005-04-01 06:37:00,202.767,202.778,202.726,202.726,35400000.0
2005-04-01 06:38:00,202.727,202.742,202.698,202.733,35300000.0
2005-04-01 06:39:00,202.737,202.747,202.692,202.719,56599999.0
2005-04-01 06:40:00,202.728,202.762,202.728,202.755,57500000.0
2005-04-01 06:41:00,202.749,202.791,202.745,202.791,75499999.0
2005-04-01 06:42:00,202.79,202.811,202.769,202.788,65599999.0
2005-04-01 06:43:00,202.788,202.816,202.776,202.788,21700000.0
2005-04-01 06:44:00,202.794,202.811,202.778,202.795,76300001.0
2005-04-01 06:45:00,202.777,202.79,202.766,202.778,47100000.0
2005-04-01 06:46:00,202.755,202.798,202.744,202.797,74300000.0
2005-04-01 06:47:00,202.774,202.809,202.766,202.799,58200000.0
2005-04-01 06:48:00,202.749,202.772,202.702,202.772,40200000.0
2005-04-01 06:49:00,202.773,202.787,202.748,202.754,47199999.0
2005-04-01 06:50:00,202.767,202.785,202.698,202.698,78399999.0
2005-04-01 06:51:00,202.724,202.724,202.658,202.695,71900001.0
2005-04-01 06:52:00,202.724,202.742,202.703,202.74,81000000.0
2005-04-01 06:53:00,202.72,202.754,202.705,202.74,49899999.0
2005-04-01 06:54:00,202.69,202.72,202.685,202.698,35100000.0
2005-04-01 06:55:00,202.684,202.711,202.666,202.696,59900000.0
2005-04-01 06:56:00,202.701,202.701,202.68,202.7,45000000.0
2005-04-01 06:57:00,202.678,202.711,202.675,202.698,91600000.0
2005-04-01 06:58:00,202.649,202.674,202.646,202.656,57900000.0
2005-04-01 06:59:00,202.65,202.668,202.628,202.658,24300000.0
2005-04-01 07:00:00,202.654,202.661,202.614,202.626,53200000.0
2005-04-01 07:01:00,202.616,202.638,202.601,202.608,56100001.0
2005-04-01 07:02:00,202.601,202.634,202.587,202.634,50400000.0
2005-04-01 07:03:00,202.618,202.632,202.609,202.63,31500000.0
2005-04-01 07:04:00,202.598,202.62,202.581,202.592,41500000.0
2005-04-01 07:05:00,202.611,202.62,202.578,202.578,56700000.0
2005-04-01 07:06:00,202.605,202.62,202.58,202.58,36400000.0
2005-04-01 07:07:00,202.599,202.641,202.599,202.625,59600001.0
2005-04-01 07:08:00,202.582,202.647,202.573,202.636,28300000.0
2005-04-01 07:09:00,202.621,202.66,202.621,202.642,82400001.0
2005-04-01 07:10:00,202.603,202.653,202.603,202.653,28400000.0
2005-04-01 07:11:00,202.678,202.69,202.643,202.665,40000000.0
2005-04-01 07:12:00,202.69,202.724,202.674,202.722,49600000.0
2005-04-01 07:13:00,202.686,202.762,202.683,202.762,77800000.0
2005-04-01 07:14:00,202.73,202.772,202.703,202.758,81800000.0
2005-04-01 07:15:00,202.757,202.771,202.711,202.765,91100003.0
2005-04-01 07:16:00,202.758,202.786,202.751,202.769,73800001.0
2005-04-01 07:17:00,202.779,202.794,202.744,202.747,51100001.0
2005-04-01 07:18:00,202.764,202.768,202.73,202.736,64099999.0
2005-04-01 07:19:00,202.714,202.769,202.69,202.769,46600001.0
2005-04-01 07:20:00,202.736,202.761,202.726,202.76,20200000.0
2005-04-01 07:21:00,202.731,202.752,202.72,202.733,29000000.0
2005-04-01 07:22:00,202.74,202.751,202.696,202.703,60200000.0
2005-04-01 07:23:00,202.699,202.733,202.684,202.727,38700000.0
2005-04-01 07:24:00,202.712,202.744,202.693,202.74,57200000.0
2005-04-01 07:25:00,202.688,202.72,202.685,202.7,97999999.0
2005-04-01 07:26:00,202.73,202.73,202.686,202.702,37200000.0
2005-04-01 07:27:00,202.722,202.751,202.721,202.751,33400000.0
2005-04-01 07:28:00,202.774,202.777,202.741,202.767,64300000.0
2005-04-01 07:29:00,202.78,202.783,202.735,202.783,78500000.0
2005-04-01 07:30:00,202.777,202.789,202.724,202.724,35400000.0
2005-04-01 07:31:00,202.76,202.786,202.756,202.77,46000000.0
2005-04-01 07:32:00,202.742,202.78,202.718,202.78,25000000.0
2005-04-01 07:33:00,202.756,202.789,202.752,202.767,51099999.0
2005-04-01 07:34:00,202.777,202.789,202.746,202.75,44500000.0
2005-04-01 07:35:00,202.764,202.77,202.734,202.765,45500000.0
2005-04-01 07:36:00,202.777,202.777,202.728,202.737,33500000.0
2005-04-01 07:37:00,202.731,202.754,202.713,202.721,41100000.0
2005-04-01 07:38:00,202.719,202.733,202.698,202.713,15900000.0
2005-04-01 07:39:00,202.698,202.749,202.663,202.744,39900000.0
2005-04-01 07:40:00,202.742,202.756,202.704,202.751,99500001.0
2005-04-01 07:41:00,202.754,202.757,202.735,202.757,43400000.0
2005-04-01 07:42:00,202.79,202.8,202.747,202.772,43000000.0
2005-04-01 07:43:00,202.763,202.828,202.757,202.822,52400000.0
2005-04-01 07:44:00,202.813,202.82,202.786,202.796,26700000.0
2005-04-01 07:45:00,202.814,202.816,202.764,202.778,53100000.0
2005-04-01 07:46:00,202.765,202.807,202.765,202.799,38700000.0
2005-04-01 07:47:00,202.78,202.801,202.768,202.788,44700001.0
2005-04-01 07:48:00,202.787,202.792,202.75,202.762,45800001.0
2005-04-01 07:49:00,202.753,202.777,202.737,202.768,47200001.0
2005-04-01 07:50:00,202.752,202.772,202.739,202.747,80199999.0
2005-04-01 07:51:00,202.789,202.796,202.745,202.756,54800000.0
2005-04-01 07:52:00,202.768,202.803,202.756,202.77,41800000.0
2005-04-01 07:53:00,202.77,202.783,202.77,202.771,48500000.0
2005-04-01 07:54:00,202.8,202.812,202.773,202.8,40700000.0
2005-04-01 07:55:00,202.828,202.875,202.828,202.871,50900000.0
2005-04-01 07:56:00,202.891,202.911,202.865,202.882,41100000.0
2005-04-01 07:57:00,202.899,202.907,202.861,202.881,67300000.0
2005-04-01 07:58:00,202.867,202.9,202.856,202.885,56300000.0
2005-04-01 07:59:00,202.861,202.863,202.819,202.85,47000000.0
2005-04-01 08:00:00,202.882,202.901,202.857,202.876,46600000.0
2005-04-01 08:01:00,202.876,202.927,202.849,202.914,39600000.0
2005-04-01 08:02:00,202.931,202.933,202.871,202.873,63899999.0
2005-04-01 08:03:00,202.86,202.86,202.806,202.816,48400001.0
2005-04-01 08:04:00,202.803,202.821,202.715,202.715,35700000.0
2005-04-01 08:05:00,202.723,202.785,202.722,202.762,31400000.0
2005-04-01 08:06:00,202.795,202.795,202.73,202.763,39200000.0
2005-04-01 08:07:00,202.776,202.79,202.732,202.732,44000000.0
2005-04-01 08:08:00,202.745,202.759,202.694,202.694,39400000.0
2005-04-01 08:09:00,202.723,202.74,202.684,202.684,60800001.0
2005-04-01 08:10:00,202.712,202.762,202.705,202.729,40700000.0
2005-04-01 08:11:00,202.76,202.764,202.704,202.73,44200000.0
2005-04-01 08:12:00,202.773,202.812,202.757,202.811,59899999.0
2005-04-01 08:13:00,202.83,202.865,202.798,202.813,59099999.0
2005-04-01 08:14:00,202.811,202.828,202.793,202.807,15400000.0
2005-04-01 08:15:00,202.778,202.824,202.767,202.785,39900000.0
2005-04-01 08:16:00,202.801,202.841,202.788,202.822,47400000.0
2005-04-01 08:17:00,202.82,202.871,202.813,202.843,50700000.0
2005-04-01 08:18:00,202.841,202.862,202.83,202.855,21200000.0
2005-04-01 08:19:00,202.841,202.887,202.834,202.875,52700000.0
2005-04-01 08:20:00,202.887,202.894,202.832,202.848,31300000.0
2005-04-01 08:21:00,202.818,202.845,202.788,202.8,53200000.0
2005-04-01 08:22:00,202.838,202.88,202.824,202.866,50400000.0
2005-04-01 08:23:00,202.892,202.892,202.835,202.844,68600001.0
2005-04-01 08:24:00,202.84,202.862,202.814,202.858,46900000.0
2005-04-01 08:25:00,202.839,202.853,202.802,202.822,37300000.0
2005-04-01 08:26:00,202.817,202.887,202.817,202.881,33200000.0
2005-04-01 08:27:00,202.835,202.934,202.815,202.927,92200000.0
2005-04-01 08:28:00,202.935,202.935,202.815,202.834,63400000.0
2005-04-01 08:29:00,202.872,202.876,202.845,202.87,53200000.0
2005-04-01 08:30:00,202.852,202.868,202.802,202.81,47800000.0
2005-04-01 08:31:00,202.835,202.84,202.8,202.812,74900000.0
2005-04-01 08:32:00,202.833,202.895,202.833,202.865,46600000.0
2005-04-01 08:33:00,202.851,202.878,202.817,202.817,47000000.0
2005-04-01 08:34:00,202.817,202.843,202.809,202.843,80900000.0
2005-04-01 08:35:00,202.809,202.845,202.805,202.829,37100000.0
2005-04-01 08:36:00,202.788,202.808,202.76,202.805,30800000.0
2005-04-01 08:37:00,202.777,202.804,202.777,202.785,69200000.0
2005-04-01 08:38:00,202.796,202.847,202.793,202.822,59100000.0
2005-04-01 08:39:00,202.839,202.876,202.822,202.833,58799999.0
2005-04-01 08:40:00,202.836,202.915,202.834,202.91,28400000.0
2005-04-01 08:41:00,202.905,202.935,202.891,202.892,60100001.0
2005-04-01 08:42:00,202.896,202.957,202.884,202.927,63300000.0
2005-04-01 08:43:00,202.935,202.977,202.932,202.955,32000000.0
2005-04-01 08:44:00,202.965,202.987,202.937,202.961,63900000.0
2005-04-01 08:45:00,202.955,202.961,202.916,202.932,48799999.0
2005-04-01 08:46:00,202.934,202.942,202.911,202.941,63600000.0
2005-04-01 08:47:00,202.904,202.941,202.892,202.936,24400000.0
2005-04-01 08:48:00,202.932,202.949,202.911,202.949,101700000.0
2005-04-01 08:49:00,202.933,202.962,202.933,202.95,80000000.0
2005-04-01 08:50:00,202.947,202.959,202.882,202.898,31400000.0
2005-04-01 08:51:00,202.907,202.907,202.836,202.843,43300000.0
2005-04-01 08:52:00,202.855,202.855,202.769,202.806,81500000.0
2005-04-01 08:53:00,202.81,202.856,202.81,202.856,21600000.0
2005-04-01 08:54:00,202.842,202.842,202.791,202.837,34200000.0
2005-04-01 08:55:00,202.85,202.858,202.834,202.852,71800000.0
2005-04-01 08:56:00,202.844,202.859,202.829,202.852,44500000.0
2005-04-01 08:57:00,202.844,202.864,202.829,202.862,74999999.0
2005-04-01 08:58:00,202.853,202.906,202.853,202.881,30100000.0
2005-04-01 08:59:00,202.871,202.897,202.843,202.853,50200001.0
2005-04-01 09:00:00,202.866,202.884,202.853,202.867,30200000.0
2005-04-01 09:01:00,202.846,202.882,202.837,202.838,51700000.0
2005-04-01 09:02:00,202.865,202.873,202.803,202.811,42700000.0
2005-04-01 09:03:00,202.808,202.826,202.804,202.819,64999999.0
2005-04-01 09:04:00,202.826,202.851,202.815,202.815,71200000.0
2005-04-01 09:05:00,202.813,202.844,202.8,202.805,68700000.0
2005-04-01 09:06:00,202.789,202.836,202.777,202.817,66600001.0
2005-04-01 09:07:00,202.788,202.818,202.75,202.75,63200001.0
2005-04-01 09:08:00,202.702,202.764,202.702,202.752,48800000.0
2005-04-01 09:09:00,202.758,202.769,202.742,202.745,34100000.0
2005-04-01 09:10:00,202.775,202.779,202.747,202.779,57000000.0
2005-04-01 09:11:00,202.771,202.778,202.758,202.76,48000000.0
2005-04-01 09:12:00,202.725,202.769,202.7,202.733,53299999.0
2005-04-01 09:13:00,202.749,202.758,202.698,202.749,59400000.0
2005-04-01 09:14:00,202.785,202.785,202.733,202.733,58500000.0
2005-04-01 09:15:00,202.781,202.796,202.762,202.773,57200001.0
2005-04-01 09:16:00,202.792,202.81,202.774,202.774,27100000.0
2005-04-01 09:17:00,202.757,202.762,202.739,202.745,56899999.0
2005-04-01 09:18:00,202.758,202.801,202.732,202.801,77100001.0
2005-04-01 09:19:00,202.825,202.828,202.772,202.778,42700000.0
2005-04-01 09:20:00,202.819,202.819,202.782,202.808,81400000.0
2005-04-01 09:21:00,202.799,202.802,202.75,202.773,63600000.0
2005-04-01 09:22:00,202.805,202.809,202.751,202.783,65700000.0
2005-04-01 09:23:00,202.811,202.811,202.768,202.775,36100000.0
2005-04-01 09:24:00,202.794,202.803,202.762,202.78,43600000.0
2005-04-01 09:25:00,202.784,202.819,202.778,202.804,59500000.0
2005-04-01 09:26:00,202.829,202.839,202.794,202.815,55500000.0
2005-04-01 09:27:00,202.798,202.811,202.779,202.789,43700000.0
2005-04-01 09:28:00,202.772,202.812,202.772,202.804,39700000.0
2005-04-01 09:29:00,202.765,202.812,202.765,202.779,48700000.0
2005-04-01 09:30:00,202.799,202.799,202.732,202.737,72000000.0
2005-04-01 09:31:00,202.715,202.733,202.699,202.711,90300001.0
2005-04-01 09:32:00,202.735,202.749,202.688,202.693,29200000.0
2005-04-01 09:33:00,202.719,202.719,202.683,202.704,96199999.0
2005-04-01 09:34:00,202.692,202.703,202.6,202.608,28800000.0
2005-04-01 09:35:00,202.613,202.681,202.612,202.655,51300000.0
2005-04-01 09:36:00,202.653,202.696,202.641,202.696,53400001.0
2005-04-01 09:37:00,202.653,202.694,202.65,202.694,46500000.0
2005-04-01 09:38:00,202.654,202.679,202.649,202.65,46500000.0
2005-04-01 09:39:00,202.661,202.669,202.622,202.626,53400000.0
2005-04-01 09:40:00,202.638,202.641,202.549,202.562,41500000.0
2005-04-01 09:41:00,202.592,202.592,202.448,202.448,63700000.0
2005-04-01 09:42:00,202.455,202.492,202.435,202.435,45700000.0
2005-04-01 09:43:00,202.444,202.452,202.412,202.427,18800000.0
2005-04-01 09:44:00,202.416,202.444,202.387,202.401,92000000.0
2005-04-01 09:45:00,202.388,202.423,202.382,202.4,53000000.0
2005-04-01 09:46:00,202.364,202.419,202.358,202.407,58800000.0
2005-04-01 09:47:00,202.383,202.415,202.37,202.395,39600000.0
2005-04-01 09:48:00,202.419,202.43,202.402,202.413,45100000.0
2005-04-01 09:49:00,202.391,202.428,202.387,202.415,43000000.0
2005-04-01 09:50:00,202.427,202.452,202.406,202.44,35100000.0
2005-04-01 09:51:00,202.445,202.468,202.426,202.44,37400000.0
2005-04-01 09:52:00,202.446,202.463,202.432,202.436,62700000.0
2005-04-01 09:53:00,202.444,202.456,202.403,202.433,57400000.0
2005-04-01 09:54:00,202.405,202.45,202.405,202.45,53699999.0
2005-04-01 09:55:00,202.453,202.465,202.442,202.465,28200000.0
2005-04-01 09:56:00,202.472,202.478,202.426,202.442,36300000.0
2005-04-01 09:57:00,202.44,202.44,202.411,202.43,67300001.0
2005-04-01 09:58:00,202.46,202.472,202.418,202.445,72200000.0
2005-04-01 09:59:00,202.448,202.518,202.448,202.508,65300001.0
2005-04-01 10:00:00,202.48,202.507,202.469,202.494,80899999.0
2005-04-01 10:01:00,202.507,202.507,202.416,202.441,75400000.0
2005-04-01 10:02:00,202.467,202.467,202.432,202.435,31500000.0
2005-04-01 10:03:00,202.397,202.453,202.397,202.438,37600000.0
2005-04-01 10:04:00,202.432,202.455,202.41,202.436,39800000.0
2005-04-01 10:05:00,202.44,202.444,202.421,202.43,58800000.0
2005-04-01 10:06:00,202.416,202.446,202.401,202.427,34200000.0
2005-04-01 10:07:00,202.423,202.438,202.4,202.426,39900000.0
2005-04-01 10:08:00,202.391,202.431,202.377,202.4,49800000.0
2005-04-01 10:09:00,202.415,202.426,202.386,202.391,58599999.0
2005-04-01 10:10:00,202.398,202.429,202.387,202.427,36700000.0
2005-04-01 10:11:00,202.422,202.449,202.4,202.423,30300000.0
2005-04-01 10:12:00,202.419,202.424,202.381,202.381,31300000.0
2005-04-01 10:13:00,202.359,202.386,202.352,202.36,48200000.0
2005-04-01 10:14:00,202.378,202.409,202.366,202.391,42500000.0
2005-04-01 10:15:00,202.396,202.41,202.378,202.41,60500000.0
2005-04-01 10:16:00,202.398,202.42,202.377,202.394,37600000.0
2005-04-01 10:17:00,202.365,202.436,202.365,202.436,50599999.0
2005-04-01 10:18:00,202.46,202.462,202.395,202.415,65000002.0
2005-04-01 10:19:00,202.404,202.42,202.387,202.41,51500000.0
2005-04-01 10:20:00,202.423,202.425,202.39,202.397,49500000.0
2005-04-01 10:21:00,202.389,202.402,202.369,202.377,71200000.0
2005-04-01 10:22:00,202.378,202.4,202.348,202.377,20100000.0
2005-04-01 10:23:00,202.328,202.372,202.309,202.337,53100000.0
2005-04-01 10:24:00,202.368,202.377,202.307,202.329,49000000.0
2005-04-01 10:25:00,202.318,202.365,202.315,202.338,73900001.0
2005-04-01 10:26:00,202.351,202.362,202.321,202.362,59800001.0
2005-04-01 10:27:00,202.343,202.367,202.323,202.367,47300000.0
2005-04-01 10:28:00,202.352,202.365,202.329,202.341,52600000.0
2005-04-01 10:29:00,202.344,202.363,202.327,202.345,56000000.0
2005-04-01 10:30:00,202.377,202.384,202.342,202.371,56300000.0
2005-04-01 10:31:00,202.363,202.365,202.302,202.335,67700000.0
2005-04-01 10:32:00,202.368,202.387,202.366,202.371,46300000.0
2005-04-01 10:33:00,202.387,202.391,202.353,202.355,77400001.0
2005-04-01 10:34:00,202.357,202.369,202.32,202.338,33000000.0
2005-04-01 10:35:00,202.371,202.377,202.343,202.353,70900001.0
2005-04-01 10:36:00,202.379,202.379,202.336,202.358,61400000.0
2005-04-01 10:37:00,202.354,202.373,202.349,202.355,35000000.0
2005-04-01 10:38:00,202.366,202.366,202.306,202.337,55900000.0
2005-04-01 10:39:00,202.331,202.361,202.306,202.306,52600000.0
2005-04-01 10:40:00,202.286,202.302,202.273,202.286,114399998.0
2005-04-01 10:41:00,202.289,202.307,202.242,202.26,45700000.0
2005-04-01 10:42:00,202.273,202.276,202.237,202.268,42900000.0
2005-04-01 10:43:00,202.253,202.306,202.241,202.267,59800001.0
2005-04-01 10:44:00,202.25,202.29,202.242,202.28,63000000.0
2005-04-01 10:45:00,202.31,202.31,202.235,202.272,31900000.0
2005-04-01 10:46:00,202.272,202.29,202.249,202.272,61500000.0
2005-04-01 10:47:00,202.295,202.325,202.27,202.273,123700001.0
2005-04-01 10:48:00,202.278,202.289,202.257,202.289,35800000.0
2005-04-01 10:49:00,202.307,202.308,202.257,202.303,59600000.0
2005-04-01 10:50:00,202.286,202.321,202.278,202.312,30200000.0
2005-04-01 10:51:00,202.342,202.348,202.299,202.317,40200000.0
2005-04-01 10:52:00,202.318,202.379,202.311,202.379,17500000.0
2005-04-01 10:53:00,202.377,202.391,202.363,202.385,42900000.0
2005-04-01 10:54:00,202.358,202.385,202.331,202.369,82300002.0
2005-04-01 10:55:00,202.323,202.347,202.317,202.339,14100000.0
2005-04-01 10:56:00,202.319,202.339,202.279,202.297,74400001.0
2005-04-01 10:57:00,202.303,202.314,202.282,202.297,56500000.0
2005-04-01 10:58:00,202.292,202.307,202.257,202.28,32900000.0
2005-04-01 10:59:00,202.253,202.255,202.191,202.191,68500000.0
2005-04-01 11:00:00,202.215,202.215,202.106,202.125,41700000.0
2005-04-01 11:01:00,202.131,202.222,202.124,202.222,47600001.0
2005-04-01 11:02:00,202.217,202.217,202.171,202.193,85599999.0
2005-04-01 11:03:00,202.213,202.225,202.193,202.205,30600000.0
2005-04-01 11:04:00,202.194,202.197,202.163,202.163,68700001.0
2005-04-01 11:05:00,202.157,202.173,202.124,202.136,40800000.0
2005-04-01 11:06:00,202.147,202.155,202.095,202.122,50400000.0
2005-04-01 11:07:00,202.128,202.141,202.115,202.12,95400001.0
2005-04-01 11:08:00,202.131,202.131,202.077,202.088,32300000.0
2005-04-01 11:09:00,202.162,202.171,202.114,202.124,36500000.0
2005-04-01 11:10:00,202.147,202.157,202.114,202.148,57900000.0
2005-04-01 11:11:00,202.164,202.181,202.121,202.128,41400000.0
2005-04-01 11:12:00,202.157,202.168,202.123,202.168,38300000.0
2005-04-01 11:13:00,202.165,202.176,202.149,202.161,53700000.0
2005-04-01 11:14:00,202.128,202.134,202.067,202.067,62200000.0
2005-04-01 11:15:00,202.038,202.121,202.032,202.108,51600001.0
2005-04-01 11:16:00,202.083,202.141,202.076,202.138,34000000.0
2005-04-01 11:17:00,202.117,202.131,202.082,202.131,84700000.0
2005-04-01 11:18:00,202.101,202.123,202.087,202.111,74700000.0
2005-04-01 11:19:00,202.094,202.13,202.085,202.13,50300000.0
2005-04-01 11:20:00,202.149,202.171,202.124,202.146,37800000.0
2005-04-01 11:21:00,202.143,202.153,202.114,202.14,55700000.0
2005-04-01 11:22:00,202.154,202.167,202.146,202.159,74799999.0
2005-04-01 11:23:00,202.15,202.165,202.137,202.145,62100000.0
2005-04-01 11:24:00,202.167,202.191,202.161,202.168,46700000.0
2005-04-01 11:25:00,202.165,202.21,202.162,202.192,36000000.0
2005-04-01 11:26:00,202.174,202.215,202.144,202.215,53400000.0
2005-04-01 11:27:00,202.232,202.235,202.194,202.22,87299999.0
2005-04-01 11:28:00,202.22,202.23,202.185,202.221,52000000.0
2005-04-01 11:29:00,202.229,202.231,202.197,202.21,65400000.0
2005-04-01 11:30:00,202.223,202.239,202.171,202.194,62300000.0
2005-04-01 11:31:00,202.168,202.2,202.155,202.192,64200000.0
2005-04-01 11:32:00,202.159,202.201,202.153,202.193,50100000.0
2005-04-01 11:33:00,202.191,202.218,202.181,202.21,35900000.0
2005-04-01 11:34:00,202.204,202.234,202.173,202.234,63399999.0
2005-04-01 11:35:00,202.208,202.236,202.199,202.23,63600001.0
2005-04-01 11:36:00,202.234,202.234,202.179,202.209,32700000.0
2005-04-01 11:37:00,202.159,202.236,202.159,202.236,49800000.0
2005-04-01 11:38:00,202.247,202.251,202.22,202.237,37200000.0
2005-04-01 11:39:00,202.253,202.342,202.249,202.342,58399999.0
2005-04-01 11:40:00,202.363,202.4,202.343,202.363,66299999.0
2005-04-01 11:41:00,202.331,202.39,202.317,202.372,31900000.0
2005-04-01 11:42:00,202.412,202.412,202.359,202.366,60400000.0
2005-04-01 11:43:00,202.359,202.373,202.339,202.349,68999999.0
2005-04-01 11:44:00,202.324,202.366,202.313,202.357,69900001.0
2005-04-01 11:45:00,202.345,202.364,202.332,202.344,70200000.0
2005-04-01 11:46:00,202.335,202.357,202.314,202.357,63799999.0
2005-04-01 11:47:00,202.373,202.385,202.346,202.369,41400000.0
2005-04-01 11:48:00,202.341,202.386,202.341,202.376,38700000.0
2005-04-01 11:49:00,202.363,202.409,202.36,202.398,99100001.0
2005-04-01 11:50:00,202.37,202.374,202.348,202.351,42200000.0
2005-04-01 11:51:00,202.338,202.382,202.332,202.382,30200000.0
2005-04-01 11:52:00,202.347,202.381,202.307,202.381,45200000.0
2005-04-01 11:53:00,202.392,202.401,202.35,202.367,111000002.0
2005-04-01 11:54:00,202.413,202.459,202.403,202.459,39100001.0
2005-04-01 11:55:00,202.485,202.497,202.443,202.448,53200001.0
2005-04-01 11:56:00,202.468,202.48,202.429,202.441,85499999.0
2005-04-01 11:57:00,202.435,202.45,202.399,202.442,50900000.0
2005-04-01 11:58:00,202.426,202.438,202.385,202.403,30700000.0
2005-04-01 11:59:00,202.417,202.417,202.332,202.34,53500000.0
2005-04-01 12:00:00,202.355,202.367,202.325,202.367,39700000.0
2005-04-01 12:01:00,202.341,202.423,202.339,202.42,59900000.0
2005-04-01 12:02:00,202.398,202.445,202.384,202.425,87899999.0
2005-04-01 12:03:00,202.433,202.477,202.409,202.462,26500000.0
2005-04-01 12:04:00,202.435,202.486,202.435,202.486,55899999.0
2005-04-01 12:05:00,202.49,202.504,202.468,202.486,51400000.0
2005-04-01 12:06:00,202.49,202.508,202.472,202.488,40000000.0
2005-04-01 12:07:00,202.484,202.491,202.438,202.445,83700001.0
2005-04-01 12:08:00,202.482,202.482,202.424,202.44,72600001.0
2005-04-01 12:09:00,202.449,202.469,202.449,202.454,73900000.0
2005-04-01 12:10:00,202.464,202.472,202.434,202.456,32700000.0
2005-04-01 12:11:00,202.432,202.443,202.411,202.426,47099999.0
2005-04-01 12:12:00,202.39,202.442,202.379,202.442,50000000.0
2005-04-01 12:13:00,202.431,202.452,202.403,202.415,28300000.0
2005-04-01 12:14:00,202.426,202.435,202.399,202.399,23100000.0
2005-04-01 12:15:00,202.415,202.421,202.351,202.39,47900001.0
2005-04-01 12:16:00,202.41,202.416,202.342,202.393,69400000.0
2005-04-01 12:17:00,202.404,202.436,202.401,202.423,38000000.0
2005-04-01 12:18:00,202.408,202.44,202.391,202.42,9500000.0
2005-04-01 12:19:00,202.424,202.437,202.398,202.424,35900000.0
2005-04-01 12:20:00,202.435,202.44,202.421,202.421,59000000.0
2005-04-01 12:21:00,202.424,202.44,202.382,202.415,59000000.0
2005-04-01 12:22:00,202.399,202.43,202.38,202.38,48200000.0
2005-04-01 12:23:00,202.398,202.445,202.398,202.411,41600000.0
2005-04-01 12:24:00,202.411,202.456,202.411,202.456,57600000.0
2005-04-01 12:25:00,202.42,202.481,202.42,202.474,50100000.0
2005-04-01 12:26:00,202.433,202.454,202.404,202.436,74000000.0
2005-04-01 12:27:00,202.371,202.424,202.364,202.409,128299999.0
2005-04-01 12:28:00,202.437,202.44,202.393,202.401,40900000.0
2005-04-01 12:29:00,202.421,202.499,202.421,202.46,89100000.0
2005-04-01 12:30:00,202.443,202.478,202.428,202.47,74700000.0
2005-04-01 12:31:00,202.464,202.474,202.421,202.421,53699999.0
2005-04-01 12:32:00,202.467,202.481,202.409,202.43,29200000.0
2005-04-01 12:33:00,202.45,202.461,202.42,202.442,45300001.0
2005-04-01 12:34:00,202.375,202.455,202.375,202.438,33700000.0
2005-04-01 12:35:00,202.438,202.453,202.389,202.43,53900000.0
2005-04-01 12:36:00,202.443,202.45,202.407,202.417,55900001.0
2005-04-01 12:37:00,202.421,202.435,202.363,202.363,63400000.0
2005-04-01 12:38:00,202.407,202.428,202.382,202.382,51100000.0
2005-04-01 12:39:00,202.355,202.398,202.345,202.367,71999999.0
2005-04-01 12:40:00,202.369,202.369,202.328,202.328,41000000.0
2005-04-01 12:41:00,202.358,202.376,202.335,202.335,74800001.0
2005-04-01 12:42:00,202.335,202.349,202.295,202.295,50800000.0
2005-04-01 12:43:00,202.306,202.315,202.275,202.275,53799999.0
2005-04-01 12:44:00,202.293,202.317,202.271,202.271,33900000.0
2005-04-01 12:45:00,202.262,202.279,202.225,202.237,74700000.0
2005-04-01 12:46:00,202.22,202.239,202.18,202.216,21500000.0
2005-04-01 12:47:00,202.196,202.231,202.181,202.212,61300000.0
2005-04-01 12:48:00,202.185,202.241,202.18,202.232,29100000.0
2005-04-01 12:49:00,202.204,202.231,202.186,202.209,40999999.0
2005-04-01 12:50:00,202.229,202.272,202.209,202.259,43500000.0
2005-04-01 12:51:00,202.244,202.252,202.216,202.239,47100000.0
2005-04-01 12:52:00,202.245,202.249,202.222,202.237,41000000.0
2005-04-01 12:53:00,202.277,202.295,202.23,202.245,40300000.0
2005-04-01 12:54:00,202.266,202.307,202.237,202.287,54099999.0
2005-04-01 12:55:00,202.284,202.295,202.263,202.286,64900000.0
2005-04-01 12:56:00,202.306,202.312,202.297,202.311,32700000.0
2005-04-01 12:57:00,202.288,202.307,202.284,202.307,49100000.0
2005-04-01 12:58:00,202.329,202.329,202.3,202.318,46300000.0
2005-04-01 12:59:00,202.32,202.372,202.31,202.367,55200000.0
2005-04-01 13:00:00,202.343,202.395,202.343,202.359,80800000.0
2005-04-01 13:01:00,202.326,202.353,202.306,202.345,49700000.0
2005-04-01 13:02:00,202.348,202.358,202.31,202.322,45200000.0
2005-04-01 13:03:00,202.349,202.369,202.333,202.347,77200000.0
2005-04-01 13:04:00,202.336,202.369,202.315,202.347,80200001.0
2005-04-01 13:05:00,202.336,202.365,202.31,202.336,93300001.0
2005-04-01 13:06:00,202.34,202.424,202.331,202.404,53800000.0
2005-04-01 13:07:00,202.409,202.413,202.372,202.378,22100000.0
2005-04-01 13:08:00,202.384,202.407,202.36,202.377,70400000.0
2005-04-01 13:09:00,202.389,202.389,202.354,202.365,68399999.0
2005-04-01 13:10:00,202.357,202.392,202.351,202.355,44300000.0
2005-04-01 13:11:00,202.344,202.373,202.337,202.363,55400000.0
2005-04-01 13:12:00,202.38,202.38,202.326,202.363,40900000.0
2005-04-01 13:13:00,202.344,202.372,202.325,202.358,67499999.0
2005-04-01 13:14:00,202.358,202.365,202.331,202.345,65400000.0
2005-04-01 13:15:00,202.364,202.383,202.321,202.329,48900000.0
2005-04-01 13:16:00,202.359,202.368,202.342,202.342,41400000.0
2005-04-01 13:17:00,202.344,202.346,202.308,202.323,61700001.0
2005-04-01 13:18:00,202.332,202.337,202.308,202.325,85299999.0
2005-04-01 13:19:00,202.341,202.351,202.302,202.308,59000000.0
2005-04-01 13:20:00,202.357,202.357,202.304,202.327,70800001.0
2005-04-01 13:21:00,202.307,202.347,202.294,202.332,38600000.0
2005-04-01 13:22:00,202.33,202.33,202.28,202.316,60899999.0
2005-04-01 13:23:00,202.331,202.342,202.31,202.331,58200000.0
2005-04-01 13:24:00,202.347,202.347,202.284,202.294,32200000.0
2005-04-01 13:25:00,202.318,202.336,202.28,202.284,87600000.0
2005-04-01 13:26:00,202.304,202.317,202.279,202.291,87400001.0
2005-04-01 13:27:00,202.312,202.315,202.263,202.308,28100000.0
2005-04-01 13:28:00,202.306,202.329,202.283,202.305,57000000.0
2005-04-01 13:29:00,202.31,202.31,202.279,202.307,79900000.0
2005-04-01 13:30:00,202.271,202.285,202.255,202.27,40900001.0
2005-04-01 13:31:00,202.228,202.27,202.21,202.27,92500000.0
2005-04-01 13:32:00,202.279,202.289,202.233,202.25,45800000.0
2005-04-01 13:33:00,202.262,202.274,202.229,202.254,58300000.0
2005-04-01 13:34:00,202.269,202.274,202.239,202.273,73500000.0
2005-04-01 13:35:00,202.26,202.308,202.243,202.303,42900000.0
2005-04-01 13:36:00,202.304,202.326,202.275,202.292,53200000.0
2005-04-01 13:37:00,202.302,202.32,202.263,202.267,63400000.0
2005-04-01 13:38:00,202.249,202.269,202.225,202.262,60300000.0
2005-04-01 13:39:00,202.251,202.291,202.242,202.291,56100000.0
2005-04-01 13:40:00,202.234,202.301,202.234,202.274,59800000.0
2005-04-01 13:41:00,202.266,202.278,202.245,202.278,39299999.0
2005-04-01 13:42:00,202.294,202.298,202.267,202.288,25900000.0
2005-04-01 13:43:00,202.311,202.326,202.288,202.319,46500000.0
2005-04-01 13:44:00,202.359,202.393,202.34,202.393,61600000.0
2005-04-01 13:45:00,202.363,202.382,202.326,202.326,37800000.0
2005-04-01 13:46:00,202.325,202.345,202.297,202.345,49100000.0
2005-04-01 13:47:00,202.328,202.335,202.282,202.282,34500000.0
2005-04-01 13:48:00,202.263,202.273,202.216,202.216,56700000.0
2005-04-01 13:49:00,202.219,202.234,202.196,202.211,22900000.0
2005-04-01 13:50:00,202.222,202.225,202.187,202.2,40800000.0
2005-04-01 13:51:00,202.216,202.231,202.208,202.221,57900001.0
2005-04-01 13:52:00,202.226,202.238,202.203,202.203,23900000.0
2005-04-01 13:53:00,202.196,202.233,202.196,202.233,52399999.0
2005-04-01 13:54:00,202.237,202.259,202.237,202.259,71300000.0
2005-04-01 13:55:00,202.249,202.267,202.237,202.252,73500000.0
2005-04-01 13:56:00,202.28,202.305,202.252,202.305,36200000.0
2005-04-01 13:57:00,202.292,202.329,202.26,202.329,60400000.0
2005-04-01 13:58:00,202.305,202.327,202.289,202.296,53899999.0
2005-04-01 13:59:00,202.318,202.337,202.307,202.336,37300001.0
2005-04-01 14:00:00,202.308,202.362,202.305,202.352,39800000.0
2005-04-01 14:01:00,202.356,202.399,202.356,202.38,28600000.0
2005-04-01 14:02:00,202.37,202.401,202.359,202.368,71900001.0
2005-04-01 14:03:00,202.366,202.383,202.337,202.37,28100000.0
2005-04-01 14:04:00,202.367,202.395,202.361,202.387,79899999.0
2005-04-01 14:05:00,202.381,202.44,202.381,202.44,53600000.0
2005-04-01 14:06:00,202.41,202.493,202.41,202.488,52500000.0
2005-04-01 14:07:00,202.497,202.498,202.462,202.463,72600001.0
2005-04-01 14:08:00,202.48,202.486,202.416,202.436,39500000.0
2005-04-01 14:09:00,202.452,202.454,202.414,202.418,28600000.0
2005-04-01 14:10:00,202.398,202.422,202.388,202.403,28400000.0
2005-04-01 14:11:00,202.4,202.436,202.391,202.406,91900000.0
2005-04-01 14:12:00,202.397,202.426,202.397,202.419,62800000.0
2005-04-01 14:13:00,202.407,202.449,202.404,202.439,67600000.0
2005-04-01 14:14:00,202.44,202.463,202.409,202.463,68400000.0
2005-04-01 14:15:00,202.469,202.499,202.446,202.493,24400000.0
2005-04-01 14:16:00,202.453,202.494,202.431,202.485,29300000.0
2005-04-01 14:17:00,202.478,202.515,202.478,202.504,66400000.0
2005-04-01 14:18:00,202.531,202.558,202.5,202.553,81099999.0
2005-04-01 14:19:00,202.508,202.552,202.496,202.531,46800000.0
2005-04-01 14:20:00,202.536,202.545,202.493,202.509,36400000.0
2005-04-01 14:21:00,202.517,202.518,202.474,202.492,61100000.0
2005-04-01 14:22:00,202.509,202.511,202.442,202.448,36300000.0
2005-04-01 14:23:00,202.468,202.499,202.441,202.465,46600000.0
2005-04-01 14:24:00,202.434,202.492,202.426,202.451,25100000.0
2005-04-01 14:25:00,202.435,202.463,202.431,202.434,25800000.0
2005-04-01 14:26:00,202.435,202.451,202.419,202.42,28900000.0
2005-04-01 14:27:00,202.425,202.444,202.41,202.44,83500000.0
2005-04-01 14:28:00,202.4,202.469,202.394,202.467,42100000.0
2005-04-01 14:29:00,202.459,202.469,202.438,202.456,46100000.0
2005-04-01 14:30:00,202.45,202.462,202.437,202.455,64400000.0
2005-04-01 14:31:00,202.461,202.493,202.452,202.461,70099999.0
2005-04-01 14:32:00,202.486,202.509,202.46,202.46,21000000.0
2005-04-01 14:33:00,202.455,202.491,202.445,202.445,33400000.0
2005-04-01 14:34:00,202.427,202.45,202.411,202.446,39700000.0
2005-04-01 14:35:00,202.373,202.438,202.364,202.425,47099999.0
2005-04-01 14:36:00,202.422,202.45,202.406,202.449,59200000.0
2005-04-01 14:37:00,202.432,202.462,202.43,202.435,33300000.0
2005-04-01 14:38:00,202.457,202.462,202.429,202.442,50800000.0
2005-04-01 14:39:00,202.422,202.449,202.411,202.442,37200000.0
2005-04-01 14:40:00,202.423,202.452,202.397,202.397,37700000.0
2005-04-01 14:41:00,202.386,202.391,202.337,202.337,29800000.0
2005-04-01 14:42:00,202.397,202.4,202.341,202.378,21200000.0
2005-04-01 14:43:00,202.383,202.401,202.369,202.375,70499999.0
2005-04-01 14:44:00,202.378,202.407,202.36,202.405,74200000.0
2005-04-01 14:45:00,202.395,202.424,202.391,202.408,33100000.0
2005-04-01 14:46:00,202.414,202.42,202.326,202.328,36800000.0
2005-04-01 14:47:00,202.308,202.355,202.288,202.345,47299999.0
2005-04-01 14:48:00,202.321,202.356,202.317,202.356,56400000.0
2005-04-01 14:49:00,202.377,202.393,202.354,202.373,70700000.0
2005-04-01 14:50:00,202.37,202.399,202.361,202.38,84500000.0
2005-04-01 14:51:00,202.357,202.374,202.337,202.346,80800001.0
2005-04-01 14:52:00,202.345,202.352,202.314,202.332,53900001.0
2005-04-01 14:53:00,202.344,202.372,202.311,202.34,56000000.0
2005-04-01 14:54:00,202.355,202.376,202.309,202.376,62200000.0
2005-04-01 14:55:00,202.388,202.412,202.366,202.392,39199999.0
2005-04-01 14:56:00,202.37,202.4,202.345,202.37,61000001.0
2005-04-01 14:57:00,202.343,202.379,202.337,202.337,57099999.0
2005-04-01 14:58:00,202.325,202.354,202.299,202.354,62800000.0
2005-04-01 14:59:00,202.3,202.372,202.292,202.371,40799999.0
2005-04-01 15:00:00,202.399,202.399,202.325,202.325,32300000.0
2005-04-01 15:01:00,202.333,202.342,202.299,202.324,41300000.0
2005-04-01 15:02:00,202.292,202.339,202.292,202.31,41799999.0
2005-04-01 15:03:00,202.312,202.335,202.304,202.312,55000001.0
2005-04-01 15:04:00,202.322,202.326,202.275,202.295,25100000.0
2005-04-01 15:05:00,202.287,202.338,202.269,202.329,42200000.0
2005-04-01 15:06:00,202.322,202.327,202.276,202.295,29400000.0
2005-04-01 15:07:00,202.317,202.334,202.295,202.333,62900001.0
2005-04-01 15:08:00,202.335,202.347,202.314,202.315,49799999.0
2005-04-01 15:09:00,202.298,202.423,202.297,202.423,57800000.0
2005-04-01 15:10:00,202.411,202.459,202.4,202.444,45200000.0
2005-04-01 15:11:00,202.42,202.434,202.389,202.389,62500000.0
2005-04-01 15:12:00,202.406,202.421,202.352,202.352,58800000.0
2005-04-01 15:13:00,202.357,202.371,202.286,202.298,36300000.0
2005-04-01 15:14:00,202.312,202.312,202.258,202.298,73700000.0
2005-04-01 15:15:00,202.288,202.31,202.261,202.296,21500000.0
2005-04-01 15:16:00,202.275,202.275,202.231,202.249,30500000.0
2005-04-01 15:17:00,202.243,202.338,202.218,202.336,56200000.0
2005-04-01 15:18:00,202.323,202.338,202.305,202.322,31900000.0
2005-04-01 15:19:00,202.312,202.32,202.283,202.296,53700000.0
2005-04-01 15:20:00,202.31,202.333,202.279,202.329,78000001.0
2005-04-01 15:21:00,202.331,202.374,202.321,202.354,49899999.0
2005-04-01 15:22:00,202.35,202.375,202.313,202.34,34600000.0
2005-04-01 15:23:00,202.329,202.345,202.31,202.31,32100000.0
2005-04-01 15:24:00,202.305,202.349,202.286,202.321,37100000.0
2005-04-01 15:25:00,202.325,202.334,202.284,202.309,33000000.0
2005-04-01 15:26:00,202.281,202.33,202.271,202.319,53700000.0
2005-04-01 15:27:00,202.283,202.375,202.256,202.355,38500000.0
2005-04-01 15:28:00,202.33,202.476,202.329,202.439,58100001.0
2005-04-01 15:29:00,202.415,202.52,202.402,202.474,80500000.0
2005-04-01 15:30:00,202.587,202.622,202.403,202.458,93599999.0
2005-04-01 15:31:00,202.527,202.565,202.424,202.512,62500000.0
2005-04-01 15:32:00,202.552,202.565,202.416,202.473,70000000.0
2005-04-01 15:33:00,202.525,202.6,202.519,202.569,57999999.0
2005-04-01 15:34:00,202.605,202.637,202.525,202.537,37600000.0
2005-04-01 15:35:00,202.493,202.594,202.478,202.536,59500000.0
2005-04-01 15:36:00,202.507,202.526,202.452,202.513,58600000.0
2005-04-01 15:37:00,202.563,202.585,202.501,202.557,44700000.0
2005-04-01 15:38:00,202.611,202.656,202.593,202.641,61800000.0
2005-04-01 15:39:00,202.648,202.803,202.635,202.789,49200000.0
2005-04-01 15:40:00,202.827,202.847,202.746,202.799,58899999.0
2005-04-01 15:41:00,202.822,202.833,202.648,202.673,50200000.0
2005-04-01 15:42:00,202.689,202.71,202.613,202.664,50400000.0
2005-04-01 15:43:00,202.686,202.697,202.637,202.676,27500000.0
2005-04-01 15:44:00,202.715,202.715,202.6,202.6,35800000.0
2005-04-01 15:45:00,202.602,202.662,202.588,202.641,42500000.0
2005-04-01 15:46:00,202.633,202.684,202.621,202.656,40700000.0
2005-04-01 15:47:00,202.662,202.695,202.641,202.692,65700000.0
2005-04-01 15:48:00,202.675,202.71,202.632,202.635,30100000.0
2005-04-01 15:49:00,202.657,202.659,202.575,202.649,127900001.0
2005-04-01 15:50:00,202.672,202.682,202.616,202.624,29900000.0
2005-04-01 15:51:00,202.64,202.648,202.565,202.586,55700000.0
2005-04-01 15:52:00,202.608,202.638,202.585,202.626,54100000.0
2005-04-01 15:53:00,202.657,202.684,202.603,202.604,81400000.0
2005-04-01 15:54:00,202.613,202.673,202.595,202.647,38900000.0
2005-04-01 15:55:00,202.64,202.662,202.6,202.644,27600000.0
2005-04-01 15:56:00,202.637,202.647,202.614,202.632,41700000.0
2005-04-01 15:57:00,202.67,202.71,202.598,202.605,64300000.0
2005-04-01 15:58:00,202.622,202.655,202.584,202.633,50600000.0
2005-04-01 15:59:00,202.662,202.699,202.606,202.633,41800000.0
2005-04-01 16:00:00,202.65,202.654,202.568,202.602,51899999.0
2005-04-01 16:01:00,202.623,202.658,202.57,202.626,26800000.0
2005-04-01 16:02:00,202.59,202.633,202.577,202.602,60800000.0
2005-04-01 16:03:00,202.552,202.596,202.536,202.588,64500000.0
2005-04-01 16:04:00,202.59,202.611,202.562,202.571,27300000.0
2005-04-01 16:05:00,202.57,202.618,202.545,202.562,50000000.0
2005-04-01 16:06:00,202.572,202.587,202.518,202.521,40500000.0
2005-04-01 16:07:00,202.555,202.61,202.551,202.576,62200001.0
2005-04-01 16:08:00,202.602,202.617,202.544,202.566,36600000.0
2005-04-01 16:09:00,202.551,202.56,202.511,202.511,54400000.0
2005-04-01 16:10:00,202.468,202.525,202.457,202.514,37000000.0
2005-04-01 16:11:00,202.512,202.513,202.451,202.477,67800001.0
2005-04-01 16:12:00,202.479,202.494,202.43,202.449,32700000.0
2005-04-01 16:13:00,202.468,202.508,202.44,202.508,56800000.0
2005-04-01 16:14:00,202.535,202.537,202.444,202.458,99400000.0
2005-04-01 16:15:00,202.421,202.49,202.399,202.419,58200000.0
2005-04-01 16:16:00,202.392,202.43,202.379,202.385,46900000.0
2005-04-01 16:17:00,202.351,202.425,202.351,202.417,44000000.0
2005-04-01 16:18:00,202.447,202.487,202.418,202.435,32700000.0
2005-04-01 16:19:00,202.437,202.464,202.396,202.451,28200000.0
2005-04-01 16:20:00,202.405,202.432,202.356,202.362,25800000.0
2005-04-01 16:21:00,202.404,202.419,202.341,202.352,37200000.0
2005-04-01 16:22:00,202.351,202.38,202.337,202.354,43700000.0
2005-04-01 16:23:00,202.352,202.362,202.243,202.243,69099999.0
2005-04-01 16:24:00,202.225,202.346,202.215,202.315,42800000.0
2005-04-01 16:25:00,202.334,202.345,202.28,202.293,31300000.0
2005-04-01 16:26:00,202.256,202.346,202.254,202.336,80300001.0
2005-04-01 16:27:00,202.305,202.383,202.298,202.355,43500001.0
2005-04-01 16:28:00,202.302,202.317,202.279,202.284,72100001.0
2005-04-01 16:29:00,202.306,202.314,202.26,202.274,96200000.0
2005-04-01 16:30:00,202.248,202.361,202.248,202.358,58500000.0
2005-04-01 16:31:00,202.376,202.377,202.265,202.27,55599999.0
2005-04-01 16:32:00,202.267,202.369,202.263,202.369,50200000.0
2005-04-01 16:33:00,202.381,202.419,202.37,202.419,37800001.0
2005-04-01 16:34:00,202.404,202.407,202.362,202.398,60900001.0
2005-04-01 16:35:00,202.368,202.421,202.362,202.389,82000000.0
2005-04-01 16:36:00,202.418,202.429,202.363,202.377,40900000.0
2005-04-01 16:37:00,202.374,202.399,202.354,202.366,52900000.0
2005-04-01 16:38:00,202.374,202.413,202.361,202.372,22600000.0
2005-04-01 16:39:00,202.402,202.442,202.399,202.429,42900000.0
2005-04-01 16:40:00,202.418,202.515,202.418,202.462,56800000.0
2005-04-01 16:41:00,202.463,202.484,202.445,202.477,60100000.0
2005-04-01 16:42:00,202.496,202.504,202.477,202.483,18800000.0
2005-04-01 16:43:00,202.499,202.505,202.471,202.504,82699999.0
2005-04-01 16:44:00,202.503,202.563,202.496,202.533,59000000.0
2005-04-01 16:45:00,202.513,202.56,202.496,202.496,29900000.0
2005-04-01 16:46:00,202.515,202.541,202.498,202.509,49900001.0
2005-04-01 16:47:00,202.563,202.563,202.468,202.492,57700000.0
2005-04-01 16:48:00,202.48,202.528,202.47,202.507,54500000.0
2005-04-01 16:49:00,202.498,202.498,202.427,202.44,32900000.0
2005-04-01 16:50:00,202.403,202.444,202.374,202.409,45200000.0
2005-04-01 16:51:00,202.435,202.435,202.351,202.393,82200000.0
2005-04-01 16:52:00,202.378,202.423,202.356,202.356,46200000.0
2005-04-01 16:53:00,202.353,202.452,202.353,202.451,54600000.0
2005-04-01 16:54:00,202.456,202.471,202.415,202.415,56200000.0
2005-04-01 16:55:00,202.42,202.449,202.361,202.391,43100000.0
2005-04-01 16:56:00,202.398,202.44,202.384,202.424,51700000.0
2005-04-01 16:57:00,202.456,202.481,202.441,202.454,50700000.0
2005-04-01 16:58:00,202.492,202.515,202.48,202.515,38600000.0
2005-04-01 16:59:00,202.523,202.636,202.514,202.635,53900000.0
2005-04-01 17:00:00,202.657,202.67,202.382,202.42,59700001.0
2005-04-01 17:01:00,202.454,202.477,202.328,202.333,90200000.0
2005-04-01 17:02:00,202.334,202.394,202.326,202.394,25000000.0
2005-04-01 17:03:00,202.33,202.378,202.297,202.297,74199999.0
2005-04-01 17:04:00,202.303,202.458,202.282,202.379,53000001.0
2005-04-01 17:05:00,202.387,202.419,202.286,202.286,44700000.0
2005-04-01 17:06:00,202.248,202.326,202.194,202.293,80900001.0
2005-04-01 17:07:00,202.248,202.249,202.16,202.205,27100000.0
2005-04-01 17:08:00,202.248,202.259,202.18,202.203,55800000.0
2005-04-01 17:09:00,202.168,202.245,202.161,202.199,56700000.0
2005-04-01 17:10:00,202.178,202.216,202.158,202.208,86500001.0
2005-04-01 17:11:00,202.196,202.295,202.191,202.205,86499999.0
2005-04-01 17:12:00,202.185,202.253,202.166,202.208,58600001.0
2005-04-01 17:13:00,202.208,202.252,202.164,202.192,33000000.0
2005-04-01 17:14:00,202.219,202.219,202.126,202.15,23200000.0
2005-04-01 17:15:00,202.147,202.147,202.05,202.074,37200000.0
2005-04-01 17:16:00,202.072,202.09,202.003,202.079,66600000.0
2005-04-01 17:17:00,202.106,202.152,202.091,202.098,35200000.0
2005-04-01 17:18:00,202.105,202.141,202.082,202.082,70700000.0
2005-04-01 17:19:00,202.098,202.105,202.054,202.056,59500000.0
2005-04-01 17:20:00,202.088,202.157,202.088,202.156,94300001.0
2005-04-01 17:21:00,202.141,202.166,202.102,202.102,48500000.0
2005-04-01 17:22:00,202.048,202.084,202.019,202.023,89200001.0
2005-04-01 17:23:00,202.025,202.041,202.007,202.028,67600000.0
2005-04-01 17:24:00,202.057,202.087,202.048,202.081,60600000.0
2005-04-01 17:25:00,202.078,202.178,202.077,202.173,43900001.0
2005-04-01 17:26:00,202.15,202.154,202.111,202.116,20000000.0
2005-04-01 17:27:00,202.088,202.107,202.081,202.084,33100000.0
2005-04-01 17:28:00,202.082,202.084,201.969,201.976,50000000.0
2005-04-01 17:29:00,201.974,202.033,201.961,202.004,73800000.0
2005-04-01 17:30:00,201.985,202.097,201.985,202.038,94599999.0
2005-04-01 17:31:00,202.038,202.173,202.033,202.161,41300001.0
2005-04-01 17:32:00,202.187,202.209,202.133,202.189,36600000.0
2005-04-01 17:33:00,202.18,202.369,202.18,202.369,43800000.0
2005-04-01 17:34:00,202.333,202.386,202.333,202.354,39500001.0
2005-04-01 17:35:00,202.338,202.367,202.276,202.276,88200000.0
2005-04-01 17:36:00,202.248,202.273,202.185,202.185,87400000.0
2005-04-01 17:37:00,202.193,202.196,202.145,202.153,44400000.0
2005-04-01 17:38:00,202.1,202.193,202.1,202.193,47400000.0
2005-04-01 17:39:00,202.163,202.213,202.15,202.212,37900001.0
2005-04-01 17:40:00,202.205,202.221,202.157,202.157,30100000.0
2005-04-01 17:41:00,202.196,202.231,202.176,202.217,59500000.0
2005-04-01 17:42:00,202.27,202.341,202.27,202.341,61700000.0
2005-04-01 17:43:00,202.359,202.367,202.251,202.29,62400000.0
2005-04-01 17:44:00,202.265,202.292,202.239,202.247,62200000.0
2005-04-01 17:45:00,202.277,202.279,202.225,202.26,50499999.0
2005-04-01 17:46:00,202.246,202.29,202.238,202.26,57600000.0
2005-04-01 17:47:00,202.257,202.259,202.218,202.233,34600000.0
2005-04-01 17:48:00,202.235,202.253,202.195,202.195,74200001.0
2005-04-01 17:49:00,202.168,202.238,202.152,202.217,56100001.0
2005-04-01 17:50:00,202.198,202.286,202.18,202.283,32700000.0
2005-04-01 17:51:00,202.273,202.327,202.251,202.283,36500000.0
2005-04-01 17:52:00,202.29,202.312,202.254,202.296,85500000.0
2005-04-01 17:53:00,202.283,202.291,202.257,202.262,49899999.0
2005-04-01 17:54:00,202.259,202.277,202.223,202.236,48600000.0
2005-04-01 17:55:00,202.233,202.338,202.224,202.328,45900000.0
2005-04-01 17:56:00,202.321,202.34,202.298,202.302,64900000.0
2005-04-01 17:57:00,202.271,202.304,202.239,202.291,47400000.0
2005-04-01 17:58:00,202.295,202.314,202.275,202.283,74900001.0
2005-04-01 17:59:00,202.283,202.297,202.228,202.258,54100000.0
2005-04-01 18:00:00,202.28,202.285,202.222,202.222,70800000.0
2005-04-01 18:01:00,202.235,202.269,202.208,202.263,510299998.0
2005-04-01 18:02:00,202.252,202.273,202.193,202.229,832300001.0
2005-04-01 18:03:00,202.216,202.258,202.178,202.178,643800000.0
2005-04-01 18:04:00,202.229,202.25,202.193,202.197,568000001.0
2005-04-01 18:05:00,202.207,202.25,202.198,202.198,754599999.0
2005-04-01 18:06:00,202.168,202.234,202.163,202.183,633900002.0
2005-04-01 18:07:00,202.179,202.192,202.14,202.14,749900002.0
2005-04-01 18:08:00,202.172,202.234,202.171,202.234,616299999.0
2005-04-01 18:09:00,202.245,202.31,202.223,202.26,490599999.0
2005-04-01 18:10:00,202.262,202.292,202.237,202.269,530200001.0
2005-04-01 18:11:00,202.259,202.284,202.219,202.275,412799999.0
2005-04-01 18:12:00,202.269,202.29,202.215,202.248,306500000.0
2005-04-01 18:13:00,202.268,202.34,202.261,202.299,434300001.0
2005-04-01 18:14:00,202.305,202.333,202.268,202.288,596600001.0
2005-04-01 18:15:00,202.287,202.304,202.248,202.248,691799999.0
2005-04-01 18:16:00,202.262,202.305,202.25,202.268,738500004.0
2005-04-01 18:17:00,202.281,202.281,202.232,202.237,229800000.0
2005-04-01 18:18:00,202.237,202.27,202.211,202.24,416200000.0
2005-04-01 18:19:00,202.24,202.336,202.233,202.305,517000001.0
2005-04-01 18:20:00,202.303,202.312,202.254,202.254,618499995.0
2005-04-01 18:21:00,202.315,202.33,202.244,202.308,655100004.0
2005-04-01 18:22:00,202.312,202.357,202.298,202.321,497199999.0
2005-04-01 18:23:00,202.319,202.337,202.287,202.3,745900001.0
2005-04-01 18:24:00,202.307,202.347,202.289,202.325,592600000.0
2005-04-01 18:25:00,202.314,202.38,202.262,202.375,558700002.0
2005-04-01 18:26:00,202.369,202.39,202.336,202.344,352999997.0
2005-04-01 18:27:00,202.319,202.359,202.27,202.337,403300000.0
2005-04-01 18:28:00,202.333,202.359,202.289,202.305,389800000.0
2005-04-01 18:29:00,202.295,202.332,202.262,202.317,470399998.0
2005-04-01 18:30:00,202.345,202.356,202.305,202.33,284099998.0
2005-04-01 18:31:00,202.276,202.306,202.21,202.248,323500001.0
2005-04-01 18:32:00,202.238,202.282,202.213,202.245,421699999.0
2005-04-01 18:33:00,202.273,202.335,202.255,202.329,476199999.0
2005-04-01 18:34:00,202.346,202.356,202.289,202.298,524700002.0
2005-04-01 18:35:00,202.259,202.354,202.259,202.336,479300001.0
2005-04-01 18:36:00,202.322,202.373,202.311,202.338,270299999.0
2005-04-01 18:37:00,202.347,202.35,202.287,202.313,239099997.0
2005-04-01 18:38:00,202.341,202.341,202.236,202.265,186000000.0
2005-04-01 18:39:00,202.252,202.27,202.18,202.223,89800000.0
2005-04-01 18:40:00,202.215,202.25,202.184,202.208,253700000.0
2005-04-01 18:41:00,202.208,202.215,202.16,202.183,214099999.0
2005-04-01 18:42:00,202.214,202.214,202.159,202.169,258400001.0
2005-04-01 18:43:00,202.161,202.192,202.15,202.168,111100000.0
2005-04-01 18:44:00,202.18,202.189,202.161,202.171,288799999.0
2005-04-01 18:45:00,202.198,202.203,202.152,202.176,250899996.0
2005-04-01 18:46:00,202.182,202.254,202.178,202.24,167300000.0
2005-04-01 18:47:00,202.235,202.253,202.198,202.204,94000001.0
2005-04-01 18:48:00,202.2,202.223,202.187,202.223,111700000.0
2005-04-01 18:49:00,202.211,202.212,202.167,202.182,193800000.0
2005-04-01 18:50:00,202.186,202.186,202.14,202.18,268300000.0
2005-04-01 18:51:00,202.187,202.203,202.165,202.203,183300000.0
2005-04-01 18:52:00,202.218,202.218,202.176,202.2,313500001.0
2005-04-01 18:53:00,202.199,202.212,202.149,202.165,259199997.0
2005-04-01 18:54:00,202.17,202.194,202.139,202.187,266600003.0
2005-04-01 18:55:00,202.207,202.244,202.172,202.191,268800002.0
2005-04-01 18:56:00,202.186,202.191,202.153,202.164,27100000.0
2005-04-01 18:57:00,202.135,202.164,202.108,202.13,143700000.0
2005-04-01 18:58:00,202.122,202.131,202.066,202.126,342100002.0
2005-04-01 18:59:00,202.073,202.132,202.073,202.13,268700002.0
2005-04-01 19:00:00,202.107,202.131,202.107,202.131,54100000.0
2005-04-01 19:01:00,202.123,202.152,202.065,202.14,99200000.0
2005-04-01 19:02:00,202.136,202.147,202.105,202.108,229899999.0
2005-04-01 19:03:00,202.104,202.13,202.083,202.112,284000001.0
2005-04-01 19:04:00,202.116,202.125,202.087,202.1,118700000.0
2005-04-01 19:05:00,202.101,202.12,202.071,202.102,146100000.0
2005-04-01 19:06:00,202.099,202.122,202.089,202.104,501200000.0
2005-04-01 19:07:00,202.106,202.118,202.063,202.102,256500001.0
2005-04-01 19:08:00,202.109,202.178,202.08,202.159,333399999.0
2005-04-01 19:09:00,202.158,202.178,202.127,202.144,123000000.0
2005-04-01 19:10:00,202.141,202.17,202.127,202.155,159600000.0
2005-04-01 19:11:00,202.136,202.148,202.116,202.141,46300000.0
2005-04-01 19:12:00,202.138,202.164,202.128,202.151,78900000.0
2005-04-01 19:13:00,202.149,202.2,202.127,202.15,181000000.0
2005-04-01 19:14:00,202.142,202.158,202.106,202.108,226900000.0
2005-04-01 19:15:00,202.131,202.147,202.106,202.111,292300000.0
2005-04-01 19:16:00,202.169,202.179,202.093,202.093,55100000.0
2005-04-01 19:17:00,202.13,202.192,202.13,202.173,71000000.0
2005-04-01 19:18:00,202.141,202.174,202.11,202.11,140099999.0
2005-04-01 19:19:00,202.117,202.177,202.117,202.127,205000000.0
2005-04-01 19:20:00,202.154,202.18,202.147,202.175,129100000.0
2005-04-01 19:21:00,202.181,202.181,202.124,202.155,106700001.0
2005-04-01 19:22:00,202.141,202.181,202.116,202.155,82200000.0
2005-04-01 19:23:00,202.153,202.167,202.091,202.154,415299999.0
2005-04-01 19:24:00,202.166,202.208,202.153,202.153,143799999.0
2005-04-01 19:25:00,202.181,202.216,202.163,202.209,148800000.0
2005-04-01 19:26:00,202.204,202.251,202.195,202.204,461300001.0
2005-04-01 19:27:00,202.198,202.221,202.155,202.181,279200001.0
2005-04-01 19:28:00,202.199,202.22,202.153,202.184,193599998.0
2005-04-01 19:29:00,202.15,202.172,202.121,202.121,72399999.0
2005-04-01 19:30:00,202.16,202.222,202.141,202.148,230299999.0
2005-04-01 19:31:00,202.193,202.218,202.157,202.163,157900002.0
2005-04-01 19:32:00,202.153,202.224,202.118,202.222,408900003.0
2005-04-01 19:33:00,202.237,202.237,202.137,202.17,179499999.0
2005-04-01 19:34:00,202.17,202.194,202.117,202.157,254300000.0
2005-04-01 19:35:00,202.175,202.223,202.166,202.2,275100001.0
2005-04-01 19:36:00,202.197,202.217,202.139,202.211,304699998.0
2005-04-01 19:37:00,202.213,202.223,202.176,202.208,116899999.0
2005-04-01 19:38:00,202.187,202.229,202.167,202.213,193700000.0
2005-04-01 19:39:00,202.19,202.209,202.125,202.125,254600001.0
2005-04-01 19:40:00,202.204,202.204,202.151,202.196,295199999.0
2005-04-01 19:41:00,202.204,202.33,202.189,202.212,305499998.0
2005-04-01 19:42:00,202.169,202.252,202.126,202.235,187800001.0
2005-04-01 19:43:00,202.23,202.274,202.227,202.232,49000000.0
2005-04-01 19:44:00,202.201,202.27,202.18,202.217,215800000.0
2005-04-01 19:45:00,202.25,202.262,202.207,202.232,105499999.0
2005-04-01 19:46:00,202.235,202.245,202.195,202.208,131500000.0
2005-04-01 19:47:00,202.207,202.233,202.195,202.223,32300000.0
2005-04-01 19:48:00,202.22,202.233,202.186,202.21,246400000.0
2005-04-01 19:49:00,202.205,202.226,202.162,202.189,204700002.0
2005-04-01 19:50:00,202.187,202.212,202.178,202.192,181499999.0
2005-04-01 19:51:00,202.178,202.198,202.129,202.145,190399998.0
2005-04-01 19:52:00,202.154,202.168,202.118,202.154,180200001.0
2005-04-01 19:53:00,202.155,202.17,202.122,202.138,186600000.0
2005-04-01 19:54:00,202.135,202.169,202.099,202.139,183800001.0
2005-04-01 19:55:00,202.132,202.148,202.121,202.128,73100000.0
2005-04-01 19:56:00,202.141,202.155,202.125,202.155,94200000.0
2005-04-01 19:57:00,202.133,202.171,202.13,202.148,158200001.0
2005-04-01 19:58:00,202.145,202.171,202.12,202.128,319999999.0
2005-04-01 19:59:00,202.135,202.156,202.115,202.135,263500002.0
2005-04-01 20:00:00,202.142,202.173,202.136,202.154,97300000.0
2005-04-01 20:01:00,202.135,202.192,202.132,202.183,103299999.0
2005-04-01 20:02:00,202.197,202.204,202.14,202.171,110300000.0
2005-04-01 20:03:00,202.171,202.199,202.142,202.197,151100000.0
2005-04-01 20:04:00,202.172,202.183,202.142,202.169,134800000.0
2005-04-01 20:05:00,202.187,202.19,202.155,202.185,134500000.0
2005-04-01 20:06:00,202.181,202.231,202.167,202.204,195000001.0
2005-04-01 20:07:00,202.203,202.206,202.174,202.197,155200000.0
2005-04-01 20:08:00,202.205,202.241,202.18,202.208,222700002.0
2005-04-01 20:09:00,202.225,202.241,202.183,202.233,129500000.0
2005-04-01 20:10:00,202.242,202.284,202.222,202.256,158200001.0
2005-04-01 20:11:00,202.278,202.294,202.245,202.249,264699999.0
2005-04-01 20:12:00,202.242,202.342,202.238,202.331,486400000.0
2005-04-01 20:13:00,202.339,202.372,202.307,202.316,147300000.0
2005-04-01 20:14:00,202.299,202.34,202.262,202.282,188700001.0
2005-04-01 20:15:00,202.282,202.327,202.241,202.279,365500001.0
2005-04-01 20:16:00,202.245,202.293,202.241,202.252,185000000.0
2005-04-01 20:17:00,202.271,202.281,202.259,202.259,54200000.0
2005-04-01 20:18:00,202.263,202.276,202.249,202.255,140999999.0
2005-04-01 20:19:00,202.262,202.272,202.218,202.241,217700000.0
2005-04-01 20:20:00,202.256,202.28,202.222,202.27,316099998.0
2005-04-01 20:21:00,202.265,202.31,202.206,202.235,149100001.0
2005-04-01 20:22:00,202.228,202.258,202.2,202.217,188200000.0
2005-04-01 20:23:00,202.215,202.255,202.215,202.23,148700000.0
2005-04-01 20:24:00,202.214,202.23,202.194,202.2,183400000.0
2005-04-01 20:25:00,202.209,202.27,202.188,202.242,255100000.0
2005-04-01 20:26:00,202.24,202.295,202.212,202.263,384499998.0
2005-04-01 20:27:00,202.251,202.293,202.199,202.267,212600000.0
2005-04-01 20:28:00,202.288,202.339,202.273,202.294,467900003.0
2005-04-01 20:29:00,202.285,202.362,202.268,202.335,461800000.0
2005-04-01 20:30:00,202.337,202.398,202.309,202.37,491500001.0
2005-04-01 20:31:00,202.355,202.381,202.312,202.361,414600002.0
2005-04-01 20:32:00,202.376,202.381,202.348,202.365,481000001.0
2005-04-01 20:33:00,202.35,202.433,202.333,202.396,235200000.0
2005-04-01 20:34:00,202.414,202.431,202.355,202.41,163200000.0
2005-04-01 20:35:00,202.405,202.409,202.351,202.403,81100000.0
2005-04-01 20:36:00,202.405,202.406,202.359,202.403,213500001.0
2005-04-01 20:37:00,202.382,202.397,202.335,202.368,101100000.0
2005-04-01 20:38:00,202.335,202.382,202.3,202.3,187700000.0
2005-04-01 20:39:00,202.366,202.378,202.323,202.363,244999999.0
2005-04-01 20:40:00,202.398,202.42,202.372,202.405,317800000.0
2005-04-01 20:41:00,202.416,202.445,202.367,202.436,251799999.0
2005-04-01 20:42:00,202.457,202.52,202.41,202.502,232800000.0
2005-04-01 20:43:00,202.473,202.519,202.456,202.489,279400000.0
2005-04-01 20:44:00,202.436,202.495,202.426,202.471,343600001.0
2005-04-01 20:45:00,202.475,202.5,202.43,202.471,284899999.0
2005-04-01 20:46:00,202.452,202.493,202.427,202.473,243200000.0
2005-04-01 20:47:00,202.495,202.535,202.469,202.506,201000002.0
2005-04-01 20:48:00,202.528,202.573,202.496,202.522,226999998.0
2005-04-01 20:49:00,202.531,202.554,202.476,202.536,147499999.0
2005-04-01 20:50:00,202.537,202.563,202.515,202.54,353699999.0
2005-04-01 20:51:00,202.545,202.56,202.518,202.546,96700000.0
2005-04-01 20:52:00,202.548,202.548,202.464,202.54,99700000.0
2005-04-01 20:53:00,202.564,202.575,202.538,202.555,201300000.0
2005-04-01 20:54:00,202.555,202.588,202.513,202.565,194199998.0
2005-04-01 20:55:00,202.561,202.584,202.541,202.56,256799998.0
2005-04-01 20:56:00,202.566,202.632,202.558,202.603,199499999.0
2005-04-01 20:57:00,202.623,202.661,202.592,202.629,295600000.0
2005-04-01 20:58:00,202.637,202.672,202.589,202.633,356000000.0
2005-04-01 20:59:00,202.633,202.71,202.612,202.7,487200000.0
2005-04-01 21:00:00,202.698,202.712,202.638,202.678,351000000.0
2005-04-01 21:01:00,202.651,202.683,202.623,202.624,399400003.0
2005-04-01 21:02:00,202.616,202.617,202.567,202.579,231499999.0
2005-04-01 21:03:00,202.579,202.612,202.565,202.565,204900000.0
2005-04-01 21:04:00,202.589,202.627,202.569,202.598,134500002.0
2005-04-01 21:05:00,202.606,202.635,202.583,202.583,162800000.0
2005-04-01 21:06:00,202.584,202.608,202.568,202.585,113800000.0
2005-04-01 21:07:00,202.606,202.616,202.576,202.604,201599999.0
2005-04-01 21:08:00,202.617,202.62,202.56,202.604,174899999.0
2005-04-01 21:09:00,202.61,202.618,202.575,202.602,131300002.0
2005-04-01 21:10:00,202.54,202.612,202.539,202.608,87599999.0
2005-04-01 21:11:00,202.618,202.638,202.585,202.629,154899997.0
2005-04-01 21:12:00,202.651,202.656,202.597,202.626,82500000.0
2005-04-01 21:13:00,202.637,202.659,202.603,202.61,126900001.0
2005-04-01 21:14:00,202.636,202.661,202.606,202.647,277700000.0
2005-04-01 21:15:00,202.637,202.652,202.618,202.637,252500000.0
2005-04-01 21:16:00,202.655,202.661,202.615,202.647,82299999.0
2005-04-01 21:17:00,202.639,202.652,202.6,202.635,235800000.0
2005-04-01 21:18:00,202.635,202.672,202.595,202.607,145499999.0
2005-04-01 21:19:00,202.628,202.644,202.577,202.631,211399999.0
2005-04-01 21:20:00,202.628,202.637,202.582,202.608,303400000.0
2005-04-01 21:21:00,202.606,202.626,202.592,202.625,240299999.0
2005-04-01 21:22:00,202.62,202.629,202.57,202.605,173300000.0
2005-04-01 21:23:00,202.616,202.627,202.581,202.622,140800000.0
2005-04-01 21:24:00,202.64,202.648,202.564,202.648,210400000.0
2005-04-01 21:25:00,202.654,202.654,202.611,202.634,342900000.0
2005-04-01 21:26:00,202.636,202.677,202.623,202.631,172800001.0
2005-04-01 21:27:00,202.645,202.645,202.588,202.611,181300000.0
2005-04-01 21:28:00,202.627,202.65,202.602,202.643,88100000.0
2005-04-01 21:29:00,202.637,202.637,202.563,202.585,71900000.0
2005-04-01 21:30:00,202.573,202.597,202.515,202.588,77200000.0
2005-04-01 21:31:00,202.518,202.584,202.51,202.584,83800001.0
2005-04-01 21:32:00,202.584,202.6,202.546,202.58,86600000.0
2005-04-01 21:33:00,202.585,202.619,202.563,202.565,134400000.0
2005-04-01 21:34:00,202.584,202.595,202.511,202.587,203599999.0
2005-04-01 21:35:00,202.597,202.597,202.546,202.546,58100001.0
2005-04-01 21:36:00,202.583,202.584,202.523,202.527,100500001.0
2005-04-01 21:37:00,202.546,202.586,202.515,202.561,111999999.0
2005-04-01 21:38:00,202.571,202.586,202.518,202.518,68799999.0
2005-04-01 21:39:00,202.519,202.519,202.471,202.471,32500000.0
2005-04-01 21:40:00,202.473,202.5,202.442,202.442,69300000.0
2005-04-01 21:41:00,202.478,202.53,202.478,202.521,37300000.0
2005-04-01 21:42:00,202.573,202.616,202.529,202.558,157100000.0
2005-04-01 21:43:00,202.572,202.59,202.547,202.59,55500000.0
2005-04-01 21:44:00,202.596,202.643,202.557,202.597,160300000.0
2005-04-01 21:45:00,202.578,202.616,202.555,202.606,80500000.0
2005-04-01 21:46:00,202.584,202.626,202.538,202.597,148200000.0
2005-04-01 21:47:00,202.604,202.612,202.561,202.578,64100001.0
2005-04-01 21:48:00,202.598,202.611,202.551,202.575,144700001.0
2005-04-01 21:49:00,202.566,202.595,202.554,202.592,82200001.0
2005-04-01 21:50:00,202.591,202.6,202.569,202.6,23200000.0
2005-04-01 21:51:00,202.57,202.587,202.535,202.557,141599999.0
2005-04-01 21:52:00,202.557,202.566,202.523,202.532,75100001.0
2005-04-01 21:53:00,202.531,202.553,202.511,202.54,51399999.0
2005-04-01 21:54:00,202.567,202.567,202.526,202.566,79999999.0
2005-04-01 21:55:00,202.572,202.585,202.565,202.583,92900000.0
2005-04-01 21:56:00,202.575,202.575,202.524,202.524,36499999.0
2005-04-01 21:57:00,202.497,202.553,202.497,202.514,47800000.0
2005-04-01 21:58:00,202.5,202.51,202.473,202.481,42600000.0
2005-04-01 21:59:00,202.446,202.465,202.331,202.331,160600000.0
2005-04-01 22:00:00,202.313,202.41,202.309,202.396,244299999.0
2005-04-01 22:01:00,202.425,202.429,202.357,202.4,186499999.0
2005-04-01 22:02:00,202.368,202.399,202.32,202.34,246100002.0
2005-04-01 22:03:00,202.369,202.409,202.349,202.401,51500000.0
2005-04-01 22:04:00,202.398,202.424,202.365,202.365,163500002.0
2005-04-01 22:05:00,202.401,202.443,202.372,202.432,51100000.0
2005-04-01 22:06:00,202.447,202.456,202.397,202.416,44300000.0
2005-04-01 22:07:00,202.4,202.461,202.391,202.461,73399999.0
2005-04-01 22:08:00,202.466,202.467,202.44,202.467,79600000.0
2005-04-01 22:09:00,202.419,202.452,202.419,202.438,36600000.0
2005-04-01 22:10:00,202.431,202.434,202.391,202.397,49799999.0
2005-04-01 22:11:00,202.425,202.444,202.394,202.422,86200000.0
2005-04-01 22:12:00,202.437,202.441,202.388,202.42,105700000.0
2005-04-01 22:13:00,202.435,202.445,202.395,202.412,68200001.0
2005-04-01 22:14:00,202.418,202.418,202.353,202.367,32000000.0
2005-04-01 22:15:00,202.418,202.427,202.329,202.329,153200001.0
2005-04-01 22:16:00,202.4,202.41,202.372,202.397,245599999.0
2005-04-01 22:17:00,202.394,202.394,202.35,202.35,84000000.0
2005-04-01 22:18:00,202.36,202.407,202.352,202.407,58500000.0
2005-04-01 22:19:00,202.426,202.448,202.4,202.4,69499999.0
2005-04-01 22:20:00,202.414,202.414,202.347,202.347,80000000.0
2005-04-01 22:21:00,202.374,202.401,202.366,202.373,55200000.0
2005-04-01 22:22:00,202.375,202.396,202.315,202.315,88400001.0
2005-04-01 22:23:00,202.382,202.386,202.319,202.319,96300000.0
2005-04-01 22:24:00,202.407,202.407,202.349,202.405,89900000.0
2005-04-01 22:25:00,202.336,202.391,202.332,202.39,114999999.0
2005-04-01 22:26:00,202.408,202.408,202.387,202.407,64999999.0
2005-04-01 22:27:00,202.347,202.413,202.319,202.345,231499999.0
2005-04-01 22:28:00,202.389,202.389,202.326,202.353,28300000.0
2005-04-01 22:29:00,202.362,202.363,202.34,202.35,160300001.0
2005-04-01 22:30:00,202.352,202.353,202.329,202.341,46200000.0
2005-04-01 22:31:00,202.365,202.369,202.317,202.338,118000000.0
2005-04-01 22:32:00,202.362,202.374,202.304,202.336,64200000.0
2005-04-01 22:33:00,202.378,202.378,202.32,202.356,216400002.0
2005-04-01 22:34:00,202.36,202.383,202.345,202.374,244800001.0
2005-04-01 22:35:00,202.404,202.404,202.346,202.348,46699999.0
2005-04-01 22:36:00,202.337,202.358,202.32,202.353,109600001.0
2005-04-01 22:37:00,202.349,202.377,202.338,202.368,57800000.0
2005-04-01 22:38:00,202.368,202.385,202.356,202.373,43200000.0
2005-04-01 22:39:00,202.397,202.403,202.334,202.355,34300000.0
2005-04-01 22:40:00,202.361,202.379,202.329,202.335,79000000.0
2005-04-01 22:41:00,202.345,202.358,202.33,202.355,43900000.0
2005-04-01 22:42:00,202.326,202.332,202.263,202.263,60899999.0
2005-04-01 22:43:00,202.317,202.334,202.273,202.285,78899999.0
2005-04-01 22:44:00,202.268,202.305,202.257,202.273,136100000.0
2005-04-01 22:45:00,202.288,202.303,202.199,202.199,129399999.0
2005-04-01 22:46:00,202.25,202.255,202.213,202.219,54700001.0
2005-04-01 22:47:00,202.225,202.243,202.206,202.225,59400000.0
2005-04-01 22:48:00,202.246,202.265,202.202,202.26,83900000.0
2005-04-01 22:49:00,202.247,202.259,202.207,202.226,51000000.0
2005-04-01 22:50:00,202.238,202.269,202.222,202.252,41900000.0
2005-04-01 22:51:00,202.256,202.269,202.212,202.235,79100000.0
2005-04-01 22:52:00,202.215,202.274,202.212,202.274,35100000.0
2005-04-01 22:53:00,202.278,202.309,202.225,202.255,154600000.0
2005-04-01 22:54:00,202.224,202.253,202.214,202.238,38100000.0
2005-04-01 22:55:00,202.183,202.229,202.17,202.18,55099999.0
2005-04-01 22:56:00,202.22,202.246,202.172,202.218,79800000.0
2005-04-01 22:57:00,202.215,202.26,202.208,202.25,93100001.0
2005-04-01 22:58:00,202.259,202.277,202.224,202.234,29900000.0
2005-04-01 22:59:00,202.26,202.291,202.234,202.258,76600000.0
2005-04-01 23:00:00,202.295,202.308,202.272,202.276,59000000.0
2005-04-01 23:01:00,202.279,202.32,202.277,202.32,40500000.0
2005-04-01 23:02:00,202.289,202.304,202.278,202.295,55399999.0
2005-04-01 23:03:00,202.281,202.312,202.269,202.272,54100000.0
2005-04-01 23:04:00,202.304,202.306,202.284,202.304,74700000.0
2005-04-01 23:05:00,202.264,202.303,202.264,202.295,80100000.0
2005-04-01 23:06:00,202.29,202.326,202.272,202.326,62399999.0
2005-04-01 23:07:00,202.297,202.306,202.266,202.288,64600000.0
2005-04-01 23:08:00,202.303,202.314,202.275,202.314,51700000.0
2005-04-01 23:09:00,202.273,202.309,202.255,202.308,14100000.0
2005-04-01 23:10:00,202.281,202.329,202.278,202.317,60300000.0
2005-04-01 23:11:00,202.329,202.342,202.285,202.318,41000000.0
2005-04-01 23:12:00,202.303,202.335,202.303,202.335,21900000.0
2005-04-01 23:13:00,202.308,202.327,202.308,202.327,45300000.0
2005-04-01 23:14:00,202.311,202.336,202.299,202.336,46800000.0
2005-04-01 23:15:00,202.344,202.345,202.301,202.31,44999999.0
2005-04-01 23:16:00,202.324,202.33,202.303,202.323,54800000.0
2005-04-01 23:17:00,202.32,202.341,202.315,202.333,38400000.0
2005-04-01 23:18:00,202.323,202.341,202.305,202.341,35500000.0
2005-04-01 23:19:00,202.303,202.334,202.291,202.318,45700000.0
2005-04-01 23:20:00,202.319,202.319,202.288,202.288,18700000.0
2005-04-01 23:21:00,202.325,202.346,202.32,202.329,60200001.0
2005-04-01 23:22:00,202.347,202.347,202.265,202.265,80999999.0
2005-04-01 23:23:00,202.332,202.35,202.29,202.295,54000000.0
2005-04-01 23:24:00,202.298,202.316,202.279,202.299,50000001.0
2005-04-01 23:25:00,202.308,202.34,202.283,202.329,47400000.0
2005-04-01 23:26:00,202.346,202.351,202.305,202.332,73200000.0
2005-04-01 23:27:00,202.334,202.344,202.26,202.284,47500001.0
2005-04-01 23:28:00,202.26,202.283,202.231,202.231,53600000.0
2005-04-01 23:29:00,202.243,202.29,202.243,202.263,21000000.0
2005-04-01 23:30:00,202.285,202.304,202.221,202.232,49300000.0
2005-04-01 23:31:00,202.314,202.347,202.304,202.319,40900000.0
2005-04-01 23:32:00,202.321,202.353,202.296,202.316,55200001.0
2005-04-01 23:33:00,202.303,202.304,202.282,202.288,27000000.0
2005-04-01 23:34:00,202.299,202.299,202.244,202.244,42200000.0
2005-04-01 23:35:00,202.239,202.313,202.228,202.301,28900000.0
2005-04-01 23:36:00,202.27,202.325,202.27,202.299,26600000.0
2005-04-01 23:37:00,202.272,202.272,202.239,202.262,64900000.0
2005-04-01 23:38:00,202.268,202.295,202.246,202.295,25600000.0
2005-04-01 23:39:00,202.276,202.291,202.259,202.28,55500000.0
2005-04-01 23:40:00,202.266,202.292,202.186,202.186,72499999.0
2005-04-01 23:41:00,202.205,202.275,202.205,202.273,55200001.0
2005-04-01 23:42:00,202.21,202.296,202.21,202.277,68900000.0
2005-04-01 23:43:00,202.263,202.295,202.245,202.293,62500000.0
2005-04-01 23:44:00,202.256,202.29,202.253,202.275,58700000.0
2005-04-01 23:45:00,202.265,202.275,202.236,202.262,54300000.0
2005-04-01 23:46:00,202.275,202.31,202.275,202.293,58699999.0
2005-04-01 23:47:00,202.314,202.334,202.306,202.313,50000000.0
2005-04-01 23:48:00,202.338,202.356,202.334,202.356,101000000.0
2005-04-01 23:49:00,202.366,202.366,202.296,202.311,88600000.0
2005-04-01 23:50:00,202.295,202.396,202.285,202.396,27900000.0
2005-04-01 23:51:00,202.409,202.415,202.302,202.34,32700000.0
2005-04-01 23:52:00,202.36,202.372,202.326,202.339,35600000.0
2005-04-01 23:53:00,202.318,202.361,202.302,202.336,43300000.0
2005-04-01 23:54:00,202.267,202.371,202.259,202.343,45800000.0
2005-04-01 23:55:00,202.358,202.363,202.323,202.325,45800000.0
2005-04-01 23:56:00,202.368,202.39,202.345,202.369,70700001.0
2005-04-01 23:57:00,202.365,202.368,202.323,202.348,26400000.0
2005-04-01 23:58:00,202.331,202.339,202.305,202.305,58199999.0
2005-04-01 23:59:00,202.32,202.356,202.306,202.356,43500001.0
2005-04-03 23:00:00,202.356,202.382,202.356,202.374,33400000.0
2005-04-03 23:01:00,202.38,202.38,202.35,202.37,17600000.0
2005-04-03 23:02:00,202.357,202.362,202.319,202.33,75700000.0
2005-04-03 23:03:00,202.346,202.368,202.297,202.33,41700000.0
2005-04-03 23:04:00,202.322,202.322,202.294,202.294,22900000.0
2005-04-03 23:05:00,202.281,202.303,202.273,202.291,35500000.0
2005-04-03 23:06:00,202.289,202.33,202.274,202.33,100400000.0
2005-04-03 23:07:00,202.303,202.303,202.285,202.285,34000000.0
2005-04-03 23:08:00,202.302,202.315,202.289,202.315,50599999.0
2005-04-03 23:09:00,202.312,202.312,202.287,202.292,57000000.0
2005-04-03 23:10:00,202.292,202.295,202.271,202.276,74600002.0
2005-04-03 23:11:00,202.307,202.316,202.271,202.271,76900001.0
2005-04-03 23:12:00,202.248,202.273,202.248,202.273,22800000.0
2005-04-03 23:13:00,202.229,202.235,202.173,202.194,72400000.0
2005-04-03 23:14:00,202.241,202.242,202.202,202.242,48500000.0
2005-04-03 23:15:00,202.25,202.252,202.219,202.235,58000000.0
2005-04-03 23:16:00,202.228,202.28,202.228,202.266,49300001.0
2005-04-03 23:17:00,202.262,202.262,202.246,202.26,15900000.0
2005-04-03 23:18:00,202.245,202.247,202.239,202.247,50599999.0
2005-04-03 23:19:00,202.247,202.253,202.209,202.231,55600000.0
2005-04-03 23:20:00,202.252,202.278,202.252,202.272,86300001.0
2005-04-03 23:21:00,202.245,202.252,202.229,202.245,66700001.0
2005-04-03 23:22:00,202.242,202.269,202.233,202.267,43200000.0
2005-04-03 23:23:00,202.275,202.276,202.248,202.251,47500000.0
2005-04-03 23:24:00,202.267,202.267,202.247,202.248,26700000.0
2005-04-03 23:25:00,202.244,202.273,202.236,202.25,51100000.0
2005-04-03 23:26:00,202.248,202.263,202.238,202.261,72600001.0
2005-04-03 23:27:00,202.26,202.285,202.246,202.285,39300000.0
2005-04-03 23:28:00,202.288,202.322,202.261,202.271,62100000.0
2005-04-03 23:29:00,202.257,202.267,202.241,202.25,54600000.0
2005-04-03 23:30:00,202.275,202.275,202.235,202.24,15200000.0
2005-04-03 23:31:00,202.283,202.296,202.258,202.276,65700000.0
2005-04-03 23:32:00,202.29,202.29,202.185,202.185,50000000.0
2005-04-03 23:33:00,202.199,202.245,202.199,202.212,29400000.0
2005-04-03 23:34:00,202.231,202.241,202.216,202.216,50000000.0
2005-04-03 23:35:00,202.207,202.273,202.207,202.256,37200000.0
2005-04-03 23:36:00,202.262,202.285,202.254,202.265,48600000.0
2005-04-03 23:37:00,202.249,202.273,202.222,202.222,53200000.0
2005-04-03 23:38:00,202.196,202.241,202.173,202.231,28600000.0
2005-04-03 23:39:00,202.217,202.237,202.204,202.214,31900000.0
2005-04-03 23:40:00,202.214,202.234,202.198,202.198,50500000.0
2005-04-03 23:41:00,202.216,202.243,202.198,202.217,64200000.0
2005-04-03 23:42:00,202.235,202.256,202.211,202.252,91700000.0
2005-04-03 23:43:00,202.24,202.24,202.196,202.211,26600000.0
2005-04-03 23:44:00,202.165,202.211,202.139,202.204,45500000.0
2005-04-03 23:45:00,202.138,202.156,202.096,202.121,62500000.0
2005-04-03 23:46:00,202.107,202.204,202.098,202.185,24800000.0
2005-04-03 23:47:00,202.164,202.179,202.147,202.155,42500001.0
2005-04-03 23:48:00,202.166,202.179,202.15,202.179,58800000.0
2005-04-03 23:49:00,202.167,202.167,202.115,202.136,45100000.0
2005-04-03 23:50:00,202.101,202.142,202.078,202.112,62000000.0
2005-04-03 23:51:00,202.131,202.131,202.074,202.074,48400000.0
2005-04-03 23:52:00,202.121,202.14,202.101,202.134,35700000.0
2005-04-03 23:53:00,202.179,202.179,202.113,202.12,39600000.0
2005-04-03 23:54:00,202.175,202.208,202.148,202.187,50200000.0
2005-04-03 23:55:00,202.157,202.164,202.112,202.116,61900000.0
2005-04-03 23:56:00,202.197,202.197,202.121,202.168,50700000.0
2005-04-03 23:57:00,202.177,202.188,202.152,202.156,54600000.0
2005-04-03 23:58:00,202.145,202.164,202.12,202.13,66900000.0
2005-04-03 23:59:00,202.152,202.156,202.131,202.156,28000000.0
2005-04-04 00:00:00,202.163,202.179,202.131,202.179,51400000.0
2005-04-04 00:01:00,202.176,202.218,202.162,202.218,60199999.0
2005-04-04 00:02:00,202.229,202.265,202.17,202.206,44500000.0
2005-04-04 00:03:00,202.17,202.285,202.163,202.285,47500000.0
2005-04-04 00:04:00,202.257,202.276,202.207,202.276,35600000.0
2005-04-04 00:05:00,202.25,202.261,202.223,202.232,43200000.0
2005-04-04 00:06:00,202.263,202.266,202.244,202.254,59800000.0
2005-04-04 00:07:00,202.254,202.302,202.252,202.252,72700000.0
2005-04-04 00:08:00,202.25,202.252,202.22,202.236,97499999.0
2005-04-04 00:09:00,202.283,202.283,202.237,202.237,58700001.0
2005-04-04 00:10:00,202.233,202.263,202.227,202.246,20200000.0
2005-04-04 00:11:00,202.236,202.243,202.224,202.243,36400000.0
2005-04-04 00:12:00,202.275,202.291,202.244,202.273,84800000.0
2005-04-04 00:13:00,202.284,202.293,202.256,202.293,45400000.0
2005-04-04 00:14:00,202.296,202.296,202.241,202.241,43200000.0
2005-04-04 00:15:00,202.255,202.273,202.242,202.248,58400000.0
2005-04-04 00:16:00,202.257,202.268,202.223,202.223,71300001.0
2005-04-04 00:17:00,202.239,202.249,202.21,202.215,70200001.0
2005-04-04 00:18:00,202.272,202.272,202.204,202.244,72799999.0
2005-04-04 00:19:00,202.236,202.252,202.217,202.217,58100001.0
2005-04-04 00:20:00,202.259,202.271,202.237,202.244,81499999.0
2005-04-04 00:21:00,202.236,202.257,202.224,202.224,44200001.0
2005-04-04 00:22:00,202.213,202.264,202.213,202.253,64200000.0
2005-04-04 00:23:00,202.256,202.256,202.235,202.252,63000000.0
2005-04-04 00:24:00,202.268,202.269,202.227,202.241,27700000.0
2005-04-04 00:25:00,202.22,202.22,202.156,202.188,30900000.0
2005-04-04 00:26:00,202.195,202.218,202.163,202.163,34600000.0
2005-04-04 00:27:00,202.208,202.263,202.2,202.22,65500000.0
2005-04-04 00:28:00,202.222,202.249,202.222,202.248,45500000.0
2005-04-04 00:29:00,202.192,202.207,202.19,202.207,58000000.0
2005-04-04 00:30:00,202.256,202.269,202.24,202.25,64599999.0
2005-04-04 00:31:00,202.252,202.252,202.201,202.206,84500000.0
2005-04-04 00:32:00,202.207,202.264,202.207,202.264,53300000.0
2005-04-04 00:33:00,202.239,202.274,202.239,202.265,52700000.0
2005-04-04 00:34:00,202.262,202.282,202.262,202.275,33700000.0
2005-04-04 00:35:00,202.255,202.269,202.248,202.265,91299999.0
2005-04-04 00:36:00,202.29,202.29,202.259,202.263,46900000.0
2005-04-04 00:37:00,202.251,202.267,202.237,202.245,28000000.0
2005-04-04 00:38:00,202.249,202.278,202.249,202.269,48800000.0
2005-04-04 00:39:00,202.292,202.292,202.254,202.254,79300000.0
2005-04-04 00:40:00,202.254,202.265,202.249,202.26,70200000.0
2005-04-04 00:41:00,202.295,202.299,202.235,202.25,28600000.0
2005-04-04 00:42:00,202.244,202.263,202.235,202.246,28600000.0
2005-04-04 00:43:00,202.263,202.276,202.25,202.262,78200001.0
2005-04-04 00:44:00,202.262,202.279,202.258,202.277,69099999.0
2005-04-04 00:45:00,202.253,202.287,202.24,202.253,69300000.0
2005-04-04 00:46:00,202.267,202.29,202.261,202.28,34000000.0
2005-04-04 00:47:00,202.291,202.291,202.257,202.257,56900000.0
2005-04-04 00:48:00,202.254,202.263,202.232,202.235,39700000.0
2005-04-04 00:49:00,202.229,202.251,202.229,202.232,37700000.0
2005-04-04 00:50:00,202.254,202.254,202.219,202.243,42400000.0
2005-04-04 00:51:00,202.24,202.251,202.201,202.23,78100000.0
2005-04-04 00:52:00,202.245,202.281,202.241,202.264,68200000.0
2005-04-04 00:53:00,202.237,202.25,202.23,202.25,88999999.0
2005-04-04 00:54:00,202.231,202.252,202.23,202.237,49700000.0
2005-04-04 00:55:00,202.242,202.25,202.234,202.234,47800000.0
2005-04-04 00:56:00,202.228,202.236,202.209,202.216,58800001.0
2005-04-04 00:57:00,202.233,202.25,202.221,202.25,49099999.0
2005-04-04 00:58:00,202.228,202.288,202.228,202.279,44500000.0
2005-04-04 00:59:00,202.249,202.266,202.227,202.239,62900001.0
2005-04-04 01:00:00,202.287,202.287,202.234,202.234,38100000.0
2005-04-04 01:01:00,202.223,202.245,202.197,202.198,33500000.0
2005-04-04 01:02:00,202.176,202.283,202.137,202.22,81000000.0
2005-04-04 01:03:00,202.215,202.272,202.181,202.201,41500000.0
2005-04-04 01:04:00,202.17,202.194,202.125,202.179,40200000.0
2005-04-04 01:05:00,202.2,202.203,202.131,202.136,25200000.0
2005-04-04 01:06:00,202.198,202.198,202.136,202.136,73400000.0
2005-04-04 01:07:00,202.143,202.178,202.134,202.159,36300000.0
2005-04-04 01:08:00,202.138,202.228,202.133,202.203,29400000.0
2005-04-04 01:09:00,202.195,202.195,202.129,202.135,44500000.0
2005-04-04 01:10:00,202.172,202.187,202.135,202.166,23900000.0
2005-04-04 01:11:00,202.168,202.169,202.13,202.149,61700000.0
2005-04-04 01:12:00,202.178,202.178,202.12,202.154,51600000.0
2005-04-04 01:13:00,202.143,202.198,202.125,202.189,65500000.0
2005-04-04 01:14:00,202.123,202.181,202.115,202.115,54200000.0
2005-04-04 01:15:00,202.197,202.197,202.158,202.165,40400000.0
2005-04-04 01:16:00,202.177,202.204,202.177,202.201,58400000.0
2005-04-04 01:17:00,202.19,202.234,202.164,202.204,47800000.0
2005-04-04 01:18:00,202.212,202.234,202.169,202.169,38800000.0
2005-04-04 01:19:00,202.205,202.237,202.189,202.205,77900000.0
2005-04-04 01:20:00,202.224,202.224,202.195,202.208,50000000.0
2005-04-04 01:21:00,202.198,202.213,202.184,202.197,56500001.0
2005-04-04 01:22:00,202.22,202.22,202.187,202.19,49700000.0
2005-04-04 01:23:00,202.187,202.204,202.148,202.172,26600000.0
2005-04-04 01:24:00,202.22,202.22,202.12,202.169,59200000.0
2005-04-04 01:25:00,202.135,202.16,202.118,202.13,29100000.0
2005-04-04 01:26:00,202.143,202.187,202.143,202.157,52500001.0
2005-04-04 01:27:00,202.183,202.194,202.112,202.112,46900000.0
2005-04-04 01:28:00,202.15,202.15,202.094,202.126,49700000.0
2005-04-04 01:29:00,202.165,202.169,202.104,202.137,51300000.0
2005-04-04 01:30:00,202.158,202.162,202.105,202.134,39400000.0
2005-04-04 01:31:00,202.173,202.185,202.145,202.177,18000000.0
2005-04-04 01:32:00,202.163,202.183,202.141,202.177,44600000.0
2005-04-04 01:33:00,202.163,202.203,202.155,202.169,67999999.0
2005-04-04 01:34:00,202.21,202.24,202.18,202.194,41200000.0
2005-04-04 01:35:00,202.275,202.305,202.235,202.238,39500000.0
2005-04-04 01:36:00,202.254,202.286,202.208,202.245,49300000.0
2005-04-04 01:37:00,202.293,202.309,202.253,202.253,23600000.0
2005-04-04 01:38:00,202.256,202.289,202.25,202.284,40300000.0
2005-04-04 01:39:00,202.255,202.269,202.229,202.252,81600000.0
2005-04-04 01:40:00,202.238,202.282,202.229,202.229,60800000.0
2005-04-04 01:41:00,202.266,202.31,202.245,202.247,86200000.0
2005-04-04 01:42:00,202.27,202.32,202.27,202.298,33800000.0
2005-04-04 01:43:00,202.284,202.31,202.271,202.278,66499999.0
2005-04-04 01:44:00,202.267,202.316,202.257,202.262,64200000.0
2005-04-04 01:45:00,202.264,202.282,202.254,202.268,67600000.0
2005-04-04 01:46:00,202.319,202.333,202.267,202.32,51900000.0
2005-04-04 01:47:00,202.28,202.326,202.28,202.326,39200000.0
2005-04-04 01:48:00,202.332,202.334,202.278,202.305,62800000.0
2005-04-04 01:49:00,202.342,202.342,202.257,202.283,54800000.0
2005-04-04 01:50:00,202.227,202.267,202.215,202.259,85300000.0
2005-04-04 01:51:00,202.263,202.263,202.205,202.215,24700000.0
2005-04-04 01:52:00,202.218,202.245,202.199,202.23,52800000.0
2005-04-04 01:53:00,202.188,202.245,202.188,202.239,35000000.0
2005-04-04 01:54:00,202.183,202.195,202.109,202.135,87400001.0
2005-04-04 01:55:00,202.135,202.218,202.128,202.195,49700001.0
2005-04-04 01:56:00,202.202,202.217,202.179,202.186,66500000.0
2005-04-04 01:57:00,202.23,202.259,202.196,202.222,70799999.0
2005-04-04 01:58:00,202.229,202.266,202.181,202.217,52300000.0
2005-04-04 01:59:00,202.25,202.27,202.194,202.215,41500000.0
2005-04-04 02:00:00,202.248,202.283,202.22,202.247,39100000.0
2005-04-04 02:01:00,202.263,202.314,202.254,202.292,48500000.0
2005-04-04 02:02:00,202.344,202.379,202.242,202.296,34900000.0
2005-04-04 02:03:00,202.295,202.295,202.217,202.242,35800000.0
2005-04-04 02:04:00,202.237,202.262,202.182,202.242,32300000.0
2005-04-04 02:05:00,202.267,202.3,202.192,202.265,28200000.0
2005-04-04 02:06:00,202.29,202.315,202.247,202.277,27800000.0
2005-04-04 02:07:00,202.277,202.282,202.189,202.196,65600000.0
2005-04-04 02:08:00,202.233,202.269,202.212,202.269,72700001.0
2005-04-04 02:09:00,202.292,202.302,202.197,202.226,81500001.0
2005-04-04 02:10:00,202.228,202.271,202.207,202.271,100900002.0
2005-04-04 02:11:00,202.254,202.28,202.23,202.23,47600000.0
2005-04-04 02:12:00,202.302,202.302,202.216,202.282,44200000.0
2005-04-04 02:13:00,202.247,202.261,202.218,202.241,29100000.0
2005-04-04 02:14:00,202.253,202.253,202.173,202.233,79399999.0
2005-04-04 02:15:00,202.245,202.256,202.209,202.237,62299999.0
2005-04-04 02:16:00,202.224,202.249,202.196,202.216,61100000.0
2005-04-04 02:17:00,202.203,202.267,202.199,202.238,45099999.0
2005-04-04 02:18:00,202.254,202.271,202.226,202.26,18300000.0
2005-04-04 02:19:00,202.247,202.267,202.211,202.236,32800000.0
2005-04-04 02:20:00,202.261,202.278,202.238,202.266,60000002.0
2005-04-04 02:21:00,202.352,202.352,202.215,202.235,23200000.0
2005-04-04 02:22:00,202.231,202.281,202.22,202.251,33200000.0
2005-04-04 02:23:00,202.206,202.263,202.189,202.245,35200000.0
2005-04-04 02:24:00,202.226,202.244,202.204,202.217,34000000.0
2005-04-04 02:25:00,202.224,202.224,202.154,202.208,81700000.0
2005-04-04 02:26:00,202.237,202.237,202.162,202.162,48200000.0
2005-04-04 02:27:00,202.169,202.214,202.168,202.181,59599999.0
2005-04-04 02:28:00,202.185,202.206,202.161,202.182,81399999.0
2005-04-04 02:29:00,202.223,202.243,202.126,202.136,44200000.0
2005-04-04 02:30:00,202.148,202.264,202.139,202.224,63800001.0
2005-04-04 02:31:00,202.238,202.244,202.203,202.215,31900000.0
2005-04-04 02:32:00,202.15,202.236,202.145,202.179,37800000.0
2005-04-04 02:33:00,202.162,202.198,202.144,202.192,42400000.0
2005-04-04 02:34:00,202.192,202.194,202.125,202.144,34300000.0
2005-04-04 02:35:00,202.161,202.185,202.136,202.166,63600000.0
2005-04-04 02:36:00,202.215,202.227,202.149,202.175,44100000.0
2005-04-04 02:37:00,202.177,202.225,202.128,202.197,49400000.0
2005-04-04 02:38:00,202.18,202.299,202.177,202.286,50100000.0
2005-04-04 02:39:00,202.327,202.327,202.203,202.222,70900000.0
2005-04-04 02:40:00,202.21,202.32,202.197,202.257,57600001.0
2005-04-04 02:41:00,202.216,202.275,202.199,202.265,47600000.0
2005-04-04 02:42:00,202.265,202.278,202.233,202.236,63600000.0
2005-04-04 02:43:00,202.273,202.273,202.206,202.222,34700000.0
2005-04-04 02:44:00,202.244,202.28,202.218,202.263,70800000.0
2005-04-04 02:45:00,202.261,202.272,202.174,202.174,33500000.0
2005-04-04 02:46:00,202.235,202.263,202.201,202.216,58500000.0
2005-04-04 02:47:00,202.213,202.261,202.204,202.241,19400000.0
2005-04-04 02:48:00,202.249,202.286,202.228,202.276,33600000.0
2005-04-04 02:49:00,202.261,202.272,202.209,202.246,75800000.0
2005-04-04 02:50:00,202.208,202.231,202.2,202.225,77000000.0
2005-04-04 02:51:00,202.27,202.27,202.221,202.239,20500000.0
2005-04-04 02:52:00,202.285,202.321,202.276,202.321,32599999.0
2005-04-04 02:53:00,202.307,202.341,202.292,202.322,59299999.0
2005-04-04 02:54:00,202.344,202.385,202.317,202.385,39100000.0
2005-04-04 02:55:00,202.347,202.384,202.327,202.35,42700000.0
2005-04-04 02:56:00,202.303,202.333,202.266,202.329,85100000.0
2005-04-04 02:57:00,202.259,202.263,202.205,202.229,26100000.0
2005-04-04 02:58:00,202.275,202.281,202.218,202.254,30100000.0
2005-04-04 02:59:00,202.228,202.255,202.227,202.255,66800001.0
2005-04-04 03:00:00,202.28,202.317,202.259,202.315,79299999.0
2005-04-04 03:01:00,202.313,202.331,202.292,202.309,48600000.0
2005-04-04 03:02:00,202.293,202.336,202.28,202.319,62700000.0
2005-04-04 03:03:00,202.345,202.358,202.261,202.314,59000000.0
2005-04-04 03:04:00,202.291,202.33,202.274,202.285,68999999.0
2005-04-04 03:05:00,202.327,202.339,202.254,202.284,58299999.0
2005-04-04 03:06:00,202.296,202.347,202.285,202.323,44400000.0
2005-04-04 03:07:00,202.32,202.324,202.275,202.306,56199999.0
2005-04-04 03:08:00,202.27,202.333,202.263,202.322,51400000.0
2005-04-04 03:09:00,202.301,202.326,202.288,202.307,53600000.0
2005-04-04 03:10:00,202.302,202.326,202.297,202.315,34500000.0
2005-04-04 03:11:00,202.315,202.335,202.271,202.322,28700000.0
2005-04-04 03:12:00,202.295,202.362,202.285,202.326,68600000.0
2005-04-04 03:13:00,202.327,202.327,202.252,202.263,41900000.0
2005-04-04 03:14:00,202.278,202.303,202.239,202.247,52100000.0
2005-04-04 03:15:00,202.28,202.281,202.249,202.281,44300000.0
2005-04-04 03:16:00,202.301,202.302,202.239,202.244,45100000.0
2005-04-04 03:17:00,202.294,202.294,202.173,202.173,48800000.0
2005-04-04 03:18:00,202.225,202.247,202.189,202.232,61300000.0
2005-04-04 03:19:00,202.228,202.282,202.215,202.261,66800000.0
2005-04-04 03:20:00,202.236,202.274,202.236,202.254,57400000.0
2005-04-04 03:21:00,202.257,202.274,202.218,202.261,78900000.0
2005-04-04 03:22:00,202.262,202.286,202.217,202.247,37799999.0
2005-04-04 03:23:00,202.266,202.283,202.236,202.258,73700000.0
2005-04-04 03:24:00,202.296,202.307,202.241,202.272,87200000.0
2005-04-04 03:25:00,202.25,202.279,202.243,202.27,51800000.0
2005-04-04 03:26:00,202.248,202.312,202.248,202.312,38199999.0
2005-04-04 03:27:00,202.325,202.329,202.278,202.318,64400001.0
2005-04-04 03:28:00,202.338,202.35,202.293,202.327,35900000.0
2005-04-04 03:29:00,202.36,202.362,202.304,202.318,44700000.0
2005-04-04 03:30:00,202.324,202.342,202.273,202.298,42700000.0
2005-04-04 03:31:00,202.325,202.338,202.277,202.307,28500000.0
2005-04-04 03:32:00,202.325,202.344,202.305,202.344,49900001.0
2005-04-04 03:33:00,202.35,202.354,202.314,202.323,43700000.0
2005-04-04 03:34:00,202.337,202.348,202.303,202.337,50200000.0
2005-04-04 03:35:00,202.349,202.368,202.306,202.329,36800000.0
2005-04-04 03:36:00,202.382,202.389,202.301,202.334,68500001.0
2005-04-04 03:37:00,202.352,202.378,202.312,202.312,98800001.0
2005-04-04 03:38:00,202.308,202.357,202.279,202.357,38700000.0
2005-04-04 03:39:00,202.336,202.395,202.319,202.395,77800000.0
2005-04-04 03:40:00,202.341,202.39,202.333,202.375,40900000.0
2005-04-04 03:41:00,202.396,202.396,202.326,202.348,63900001.0
2005-04-04 03:42:00,202.356,202.394,202.337,202.371,69799999.0
2005-04-04 03:43:00,202.379,202.395,202.329,202.354,36700000.0
2005-04-04 03:44:00,202.392,202.393,202.344,202.388,42300000.0
2005-04-04 03:45:00,202.377,202.406,202.351,202.351,46100000.0
2005-04-04 03:46:00,202.373,202.397,202.329,202.388,73500000.0
2005-04-04 03:47:00,202.402,202.43,202.354,202.393,74499999.0
2005-04-04 03:48:00,202.35,202.392,202.34,202.374,60399999.0
2005-04-04 03:49:00,202.366,202.433,202.362,202.432,32300000.0
2005-04-04 03:50:00,202.421,202.443,202.36,202.404,97299999.0
2005-04-04 03:51:00,202.396,202.434,202.374,202.415,26400000.0
2005-04-04 03:52:00,202.407,202.436,202.384,202.384,70499999.0
2005-04-04 03:53:00,202.419,202.433,202.38,202.398,54300000.0
2005-04-04 03:54:00,202.447,202.452,202.343,202.355,41700000.0
2005-04-04 03:55:00,202.371,202.394,202.34,202.394,36500000.0
2005-04-04 03:56:00,202.388,202.418,202.363,202.373,62500000.0
2005-04-04 03:57:00,202.36,202.406,202.347,202.398,35400000.0
2005-04-04 03:58:00,202.369,202.432,202.369,202.427,64300000.0
2005-04-04 03:59:00,202.428,202.465,202.402,202.444,44200000.0
2005-04-04 04:00:00,202.443,202.476,202.431,202.467,46600000.0
2005-04-04 04:01:00,202.436,202.454,202.423,202.424,52300000.0
2005-04-04 04:02:00,202.417,202.49,202.417,202.457,58299999.0
2005-04-04 04:03:00,202.489,202.489,202.429,202.434,51900001.0
2005-04-04 04:04:00,202.462,202.462,202.386,202.386,19100000.0
2005-04-04 04:05:00,202.393,202.445,202.393,202.397,63300001.0
2005-04-04 04:06:00,202.404,202.442,202.374,202.442,44900000.0
2005-04-04 04:07:00,202.385,202.426,202.361,202.363,65700000.0
2005-04-04 04:08:00,202.448,202.478,202.381,202.478,77900001.0
2005-04-04 04:09:00,202.47,202.485,202.433,202.46,75400000.0
2005-04-04 04:10:00,202.448,202.47,202.391,202.442,52900001.0
2005-04-04 04:11:00,202.428,202.487,202.428,202.439,132800002.0
2005-04-04 04:12:00,202.401,202.475,202.39,202.431,62600000.0
2005-04-04 04:13:00,202.392,202.458,202.392,202.443,35800000.0
2005-04-04 04:14:00,202.436,202.452,202.384,202.432,57999999.0
2005-04-04 04:15:00,202.455,202.455,202.394,202.43,44200000.0
2005-04-04 04:16:00,202.403,202.427,202.382,202.405,23600000.0
2005-04-04 04:17:00,202.405,202.428,202.401,202.428,51999999.0
2005-04-04 04:18:00,202.395,202.432,202.357,202.407,77100000.0
2005-04-04 04:19:00,202.406,202.433,202.388,202.433,48400000.0
2005-04-04 04:20:00,202.428,202.442,202.411,202.432,108900002.0
2005-04-04 04:21:00,202.45,202.462,202.405,202.436,49199999.0
2005-04-04 04:22:00,202.406,202.427,202.377,202.377,64900000.0
2005-04-04 04:23:00,202.419,202.432,202.387,202.42,103499999.0
2005-04-04 04:24:00,202.432,202.432,202.356,202.366,65000000.0
2005-04-04 04:25:00,202.321,202.375,202.311,202.341,53700000.0
2005-04-04 04:26:00,202.312,202.346,202.299,202.326,38700000.0
2005-04-04 04:27:00,202.319,202.372,202.304,202.343,46300000.0
2005-04-04 04:28:00,202.327,202.365,202.314,202.333,44000000.0
2005-04-04 04:29:00,202.337,202.355,202.31,202.327,29600000.0
2005-04-04 04:30:00,202.323,202.352,202.305,202.341,69600000.0
2005-04-04 04:31:00,202.359,202.37,202.338,202.365,51400000.0
2005-04-04 04:32:00,202.382,202.387,202.314,202.328,47500000.0
2005-04-04 04:33:00,202.352,202.362,202.283,202.299,44300000.0
2005-04-04 04:34:00,202.253,202.321,202.237,202.316,32000000.0
2005-04-04 04:35:00,202.283,202.32,202.257,202.297,36700000.0
2005-04-04 04:36:00,202.294,202.315,202.25,202.276,46200000.0
2005-04-04 04:37:00,202.27,202.291,202.237,202.278,53000000.0
2005-04-04 04:38:00,202.241,202.269,202.224,202.242,53100000.0
2005-04-04 04:39:00,202.242,202.249,202.206,202.227,52500001.0
2005-04-04 04:40:00,202.235,202.24,202.193,202.227,26100000.0
2005-04-04 04:41:00,202.238,202.284,202.216,202.274,60799999.0
2005-04-04 04:42:00,202.286,202.31,202.213,202.213,32100000.0
2005-04-04 04:43:00,202.248,202.32,202.237,202.285,35700000.0
2005-04-04 04:44:00,202.251,202.257,202.223,202.224,27800000.0
2005-04-04 04:45:00,202.263,202.292,202.248,202.251,71000000.0
2005-04-04 04:46:00,202.265,202.283,202.248,202.257,39700000.0
2005-04-04 04:47:00,202.275,202.318,202.258,202.318,53700001.0
2005-04-04 04:48:00,202.322,202.322,202.284,202.302,34600000.0
2005-04-04 04:49:00,202.281,202.336,202.265,202.292,39100000.0
2005-04-04 04:50:00,202.319,202.329,202.281,202.304,75200000.0
2005-04-04 04:51:00,202.322,202.322,202.274,202.301,31300000.0
2005-04-04 04:52:00,202.289,202.302,202.238,202.283,29300000.0
2005-04-04 04:53:00,202.282,202.284,202.219,202.231,46100000.0
2005-04-04 04:54:00,202.225,202.259,202.197,202.25,42200000.0
2005-04-04 04:55:00,202.246,202.261,202.224,202.224,60500000.0
2005-04-04 04:56:00,202.214,202.258,202.209,202.252,54900000.0
2005-04-04 04:57:00,202.269,202.269,202.24,202.24,78999999.0
2005-04-04 04:58:00,202.251,202.279,202.223,202.233,65200001.0
2005-04-04 04:59:00,202.218,202.255,202.204,202.205,66900000.0
2005-04-04 05:00:00,202.2,202.271,202.174,202.271,41500000.0
2005-04-04 05:01:00,202.242,202.247,202.194,202.233,63600000.0
2005-04-04 05:02:00,202.228,202.268,202.211,202.211,43700000.0
2005-04-04 05:03:00,202.213,202.267,202.202,202.267,51100000.0
2005-04-04 05:04:00,202.27,202.302,202.221,202.283,61100000.0
2005-04-04 05:05:00,202.303,202.303,202.207,202.233,47400000.0
2005-04-04 05:06:00,202.215,202.249,202.183,202.232,77900000.0
2005-04-04 05:07:00,202.247,202.257,202.167,202.167,33900000.0
2005-04-04 05:08:00,202.163,202.203,202.158,202.202,61000000.0
2005-04-04 05:09:00,202.24,202.256,202.19,202.236,43900000.0
2005-04-04 05:10:00,202.264,202.269,202.19,202.204,75300001.0
2005-04-04 05:11:00,202.201,202.256,202.181,202.256,61000001.0
2005-04-04 05:12:00,202.241,202.287,202.232,202.265,59800001.0
2005-04-04 05:13:00,202.282,202.296,202.266,202.272,55000000.0
2005-04-04 05:14:00,202.268,202.289,202.23,202.266,66600000.0
2005-04-04 05:15:00,202.278,202.286,202.259,202.274,50700000.0
2005-04-04 05:16:00,202.222,202.267,202.217,202.247,45700001.0
2005-04-04 05:17:00,202.262,202.28,202.238,202.251,51300001.0
2005-04-04 05:18:00,202.246,202.249,202.229,202.229,37699999.0
2005-04-04 05:19:00,202.238,202.262,202.226,202.244,37700000.0
2005-04-04 05:20:00,202.251,202.271,202.218,202.256,52400000.0
2005-04-04 05:21:00,202.28,202.294,202.238,202.265,67600000.0
2005-04-04 05:22:00,202.286,202.286,202.253,202.253,35500000.0
2005-04-04 05:23:00,202.247,202.257,202.195,202.195,47000000.0
2005-04-04 05:24:00,202.197,202.251,202.183,202.213,67500000.0
2005-04-04 05:25:00,202.237,202.255,202.204,202.255,87000000.0
2005-04-04 05:26:00,202.252,202.253,202.196,202.196,20200000.0
2005-04-04 05:27:00,202.24,202.262,202.229,202.247,72800001.0
2005-04-04 05:28:00,202.231,202.257,202.208,202.239,35500000.0
2005-04-04 05:29:00,202.277,202.295,202.248,202.276,108699999.0
2005-04-04 05:30:00,202.302,202.313,202.247,202.263,40200000.0
2005-04-04 05:31:00,202.289,202.338,202.278,202.278,53100000.0
2005-04-04 05:32:00,202.265,202.314,202.243,202.306,55500000.0
2005-04-04 05:33:00,202.301,202.329,202.273,202.302,44200000.0
2005-04-04 05:34:00,202.295,202.302,202.262,202.29,41000000.0
2005-04-04 05:35:00,202.255,202.294,202.238,202.293,92500001.0
2005-04-04 05:36:00,202.33,202.33,202.24,202.267,44400000.0
2005-04-04 05:37:00,202.253,202.28,202.22,202.274,32700000.0
2005-04-04 05:38:00,202.185,202.26,202.185,202.233,64100001.0
2005-04-04 05:39:00,202.257,202.274,202.227,202.27,28100000.0
2005-04-04 05:40:00,202.212,202.307,202.212,202.279,45700000.0
2005-04-04 05:41:00,202.245,202.337,202.245,202.3,60500000.0
2005-04-04 05:42:00,202.27,202.364,202.26,202.322,57000000.0
2005-04-04 05:43:00,202.335,202.364,202.291,202.31,45200000.0
2005-04-04 05:44:00,202.347,202.347,202.273,202.305,28500000.0
2005-04-04 05:45:00,202.342,202.354,202.271,202.271,37200000.0
2005-04-04 05:46:00,202.228,202.334,202.228,202.326,69399998.0
2005-04-04 05:47:00,202.315,202.333,202.289,202.295,35799999.0
2005-04-04 05:48:00,202.357,202.362,202.273,202.295,65200001.0
2005-04-04 05:49:00,202.283,202.336,202.254,202.333,56899999.0
2005-04-04 05:50:00,202.32,202.359,202.289,202.306,54000000.0
2005-04-04 05:51:00,202.291,202.335,202.281,202.298,36200000.0
2005-04-04 05:52:00,202.276,202.343,202.245,202.343,71800000.0
2005-04-04 05:53:00,202.355,202.356,202.279,202.326,54700000.0
2005-04-04 05:54:00,202.343,202.352,202.311,202.347,68600000.0
2005-04-04 05:55:00,202.335,202.359,202.312,202.345,29000000.0
2005-04-04 05:56:00,202.339,202.354,202.293,202.302,55000000.0
2005-04-04 05:57:00,202.322,202.322,202.277,202.305,39500000.0
2005-04-04 05:58:00,202.296,202.328,202.276,202.328,15300000.0
2005-04-04 05:59:00,202.268,202.302,202.256,202.281,83299999.0
2005-04-04 06:00:00,202.277,202.306,202.229,202.24,47900000.0
2005-04-04 06:01:00,202.269,202.269,202.199,202.249,61300000.0
2005-04-04 06:02:00,202.266,202.291,202.249,202.291,19700000.0
2005-04-04 06:03:00,202.307,202.309,202.268,202.281,92900001.0
2005-04-04 06:04:00,202.273,202.31,202.25,202.291,54900000.0
2005-04-04 06:05:00,202.271,202.305,202.252,202.305,47800000.0
2005-04-04 06:06:00,202.301,202.336,202.264,202.314,74300000.0
2005-04-04 06:07:00,202.316,202.342,202.301,202.311,57000001.0
2005-04-04 06:08:00,202.315,202.348,202.299,202.341,55700001.0
2005-04-04 06:09:00,202.351,202.368,202.324,202.354,46100000.0
2005-04-04 06:10:00,202.322,202.359,202.315,202.315,40400000.0
2005-04-04 06:11:00,202.325,202.352,202.289,202.293,26200000.0
2005-04-04 06:12:00,202.368,202.368,202.275,202.299,57000001.0
2005-04-04 06:13:00,202.319,202.319,202.278,202.299,63000000.0
2005-04-04 06:14:00,202.292,202.325,202.27,202.27,47500000.0
2005-04-04 06:15:00,202.372,202.372,202.281,202.281,37400000.0
2005-04-04 06:16:00,202.263,202.314,202.243,202.309,61699999.0
2005-04-04 06:17:00,202.291,202.297,202.251,202.282,40200000.0
2005-04-04 06:18:00,202.267,202.299,202.264,202.274,74900000.0
2005-04-04 06:19:00,202.254,202.298,202.223,202.28,38900000.0
2005-04-04 06:20:00,202.295,202.295,202.255,202.272,60000000.0
2005-04-04 06:21:00,202.251,202.309,202.248,202.287,37800001.0
2005-04-04 06:22:00,202.306,202.333,202.266,202.266,84500000.0
2005-04-04 06:23:00,202.307,202.326,202.304,202.304,76100000.0
2005-04-04 06:24:00,202.298,202.312,202.288,202.312,28300000.0
2005-04-04 06:25:00,202.282,202.301,202.262,202.271,43800000.0
2005-04-04 06:26:00,202.269,202.31,202.269,202.31,65100000.0
2005-04-04 06:27:00,202.327,202.338,202.264,202.281,58100001.0
2005-04-04 06:28:00,202.262,202.271,202.225,202.256,49399999.0
2005-04-04 06:29:00,202.217,202.269,202.209,202.265,91900001.0
2005-04-04 06:30:00,202.211,202.256,202.202,202.249,78100001.0
2005-04-04 06:31:00,202.222,202.257,202.213,202.257,42900000.0
2005-04-04 06:32:00,202.211,202.247,202.208,202.219,53900001.0
2005-04-04 06:33:00,202.231,202.273,202.221,202.268,72800000.0
2005-04-04 06:34:00,202.267,202.267,202.248,202.259,41399999.0
2005-04-04 06:35:00,202.245,202.263,202.235,202.249,43300000.0
2005-04-04 06:36:00,202.247,202.26,202.242,202.256,34900000.0
2005-04-04 06:37:00,202.275,202.276,202.246,202.251,69900000.0
2005-04-04 06:38:00,202.225,202.257,202.22,202.244,47299999.0
2005-04-04 06:39:00,202.248,202.261,202.216,202.24,43999999.0
2005-04-04 06:40:00,202.228,202.298,202.218,202.26,84700000.0
2005-04-04 06:41:00,202.237,202.254,202.202,202.235,64599999.0
2005-04-04 06:42:00,202.262,202.28,202.252,202.268,58800000.0
2005-04-04 06:43:00,202.277,202.305,202.245,202.263,44500000.0
2005-04-04 06:44:00,202.27,202.279,202.218,202.233,101500001.0
2005-04-04 06:45:00,202.238,202.252,202.22,202.25,40000000.0
2005-04-04 06:46:00,202.241,202.247,202.195,202.213,53900000.0
2005-04-04 06:47:00,202.249,202.249,202.203,202.236,69100001.0
2005-04-04 06:48:00,202.23,202.27,202.204,202.27,68400001.0
2005-04-04 06:49:00,202.261,202.281,202.257,202.26,62699999.0
2005-04-04 06:50:00,202.244,202.277,202.238,202.259,53200000.0
2005-04-04 06:51:00,202.265,202.265,202.215,202.224,41100000.0
2005-04-04 06:52:00,202.241,202.258,202.229,202.256,22100000.0
2005-04-04 06:53:00,202.259,202.263,202.225,202.26,61400000.0
2005-04-04 06:54:00,202.224,202.248,202.211,202.211,63900001.0
2005-04-04 06:55:00,202.242,202.271,202.231,202.258,67499999.0
2005-04-04 06:56:00,202.263,202.291,202.24,202.287,52700000.0
2005-04-04 06:57:00,202.299,202.306,202.226,202.265,30400000.0
2005-04-04 06:58:00,202.261,202.296,202.235,202.266,26300000.0
2005-04-04 06:59:00,202.256,202.324,202.241,202.308,54400000.0
2005-04-04 07:00:00,202.317,202.35,202.314,202.331,30900000.0
2005-04-04 07:01:00,202.355,202.355,202.26,202.26,101200000.0
2005-04-04 07:02:00,202.33,202.343,202.263,202.298,60300000.0
2005-04-04 07:03:00,202.342,202.348,202.284,202.31,48700000.0
2005-04-04 07:04:00,202.225,202.318,202.225,202.289,22200000.0
2005-04-04 07:05:00,202.281,202.319,202.264,202.289,39800000.0
2005-04-04 07:06:00,202.335,202.348,202.323,202.328,58600001.0
2005-04-04 07:07:00,202.342,202.355,202.298,202.316,22900000.0
2005-04-04 07:08:00,202.33,202.335,202.312,202.321,64800000.0
2005-04-04 07:09:00,202.332,202.335,202.296,202.296,53800001.0
2005-04-04 07:10:00,202.341,202.35,202.32,202.328,49800000.0
2005-04-04 07:11:00,202.317,202.336,202.304,202.304,48400000.0
2005-04-04 07:12:00,202.357,202.365,202.327,202.34,42399999.0
2005-04-04 07:13:00,202.311,202.323,202.274,202.32,66700000.0
2005-04-04 07:14:00,202.305,202.332,202.285,202.317,54900000.0
2005-04-04 07:15:00,202.304,202.333,202.273,202.318,41000000.0
2005-04-04 07:16:00,202.306,202.362,202.302,202.322,42100000.0
2005-04-04 07:17:00,202.311,202.328,202.311,202.314,32400000.0
2005-04-04 07:18:00,202.316,202.33,202.288,202.315,36000000.0
2005-04-04 07:19:00,202.308,202.351,202.291,202.329,48800000.0
2005-04-04 07:20:00,202.335,202.343,202.334,202.34,30300000.0
2005-04-04 07:21:00,202.336,202.347,202.328,202.347,25800000.0
2005-04-04 07:22:00,202.335,202.335,202.273,202.299,38200000.0
2005-04-04 07:23:00,202.301,202.337,202.291,202.319,34000000.0
2005-04-04 07:24:00,202.302,202.315,202.272,202.294,44500000.0
2005-04-04 07:25:00,202.28,202.309,202.235,202.241,92700000.0
2005-04-04 07:26:00,202.302,202.302,202.249,202.268,29500000.0
2005-04-04 07:27:00,202.258,202.31,202.252,202.31,55800000.0
2005-04-04 07:28:00,202.267,202.293,202.255,202.277,49400000.0
2005-04-04 07:29:00,202.254,202.276,202.236,202.276,55300000.0
2005-04-04 07:30:00,202.286,202.286,202.256,202.276,27399999.0
2005-04-04 07:31:00,202.301,202.308,202.274,202.287,50200000.0
2005-04-04 07:32:00,202.278,202.29,202.27,202.282,76100001.0
2005-04-04 07:33:00,202.253,202.33,202.253,202.321,28700000.0
2005-04-04 07:34:00,202.298,202.335,202.28,202.32,36700000.0
2005-04-04 07:35:00,202.32,202.33,202.293,202.33,76500000.0
2005-04-04 07:36:00,202.334,202.334,202.276,202.285,38000000.0
2005-04-04 07:37:00,202.296,202.333,202.26,202.26,93500001.0
2005-04-04 07:38:00,202.249,202.302,202.249,202.29,46800000.0
2005-04-04 07:39:00,202.304,202.304,202.245,202.286,44400000.0
2005-04-04 07:40:00,202.302,202.315,202.266,202.281,32700000.0
2005-04-04 07:41:00,202.301,202.305,202.259,202.259,37100000.0
2005-04-04 07:42:00,202.256,202.315,202.256,202.307,58899999.0
2005-04-04 07:43:00,202.328,202.357,202.284,202.284,41900000.0
2005-04-04 07:44:00,202.258,202.296,202.244,202.27,57999998.0
2005-04-04 07:45:00,202.261,202.297,202.252,202.289,39100000.0
2005-04-04 07:46:00,202.306,202.31,202.259,202.278,32800000.0
2005-04-04 07:47:00,202.277,202.311,202.273,202.31,65200001.0
2005-04-04 07:48:00,202.288,202.325,202.274,202.325,50900000.0
2005-04-04 07:49:00,202.325,202.332,202.288,202.301,27300000.0
2005-04-04 07:50:00,202.293,202.311,202.264,202.302,66899999.0
2005-04-04 07:51:00,202.317,202.356,202.26,202.356,55000000.0
2005-04-04 07:52:00,202.333,202.359,202.31,202.349,56200000.0
2005-04-04 07:53:00,202.325,202.353,202.306,202.341,42300000.0
2005-04-04 07:54:00,202.366,202.38,202.301,202.315,119900001.0
2005-04-04 07:55:00,202.279,202.341,202.279,202.317,58700000.0
2005-04-04 07:56:00,202.329,202.338,202.294,202.314,55600000.0
2005-04-04 07:57:00,202.377,202.38,202.241,202.242,39200000.0
2005-04-04 07:58:00,202.298,202.324,202.245,202.324,84700001.0
2005-04-04 07:59:00,202.332,202.348,202.244,202.321,65000000.0
2005-04-04 08:00:00,202.36,202.388,202.343,202.364,44000001.0
2005-04-04 08:01:00,202.363,202.407,202.346,202.387,67800000.0
2005-04-04 08:02:00,202.38,202.387,202.342,202.375,67300001.0
2005-04-04 08:03:00,202.355,202.364,202.326,202.334,46500000.0
2005-04-04 08:04:00,202.356,202.383,202.321,202.358,37600000.0
2005-04-04 08:05:00,202.331,202.382,202.314,202.332,19200000.0
2005-04-04 08:06:00,202.29,202.332,202.236,202.332,32700000.0
2005-04-04 08:07:00,202.285,202.348,202.285,202.317,32500000.0
2005-04-04 08:08:00,202.375,202.375,202.315,202.315,42400000.0
2005-04-04 08:09:00,202.363,202.369,202.318,202.331,21500000.0
2005-04-04 08:10:00,202.375,202.388,202.329,202.344,30700000.0
2005-04-04 08:11:00,202.344,202.371,202.324,202.337,48000000.0
2005-04-04 08:12:00,202.368,202.391,202.356,202.365,45300000.0
2005-04-04 08:13:00,202.384,202.405,202.335,202.349,49200000.0
2005-04-04 08:14:00,202.326,202.385,202.319,202.36,40000000.0
2005-04-04 08:15:00,202.354,202.359,202.305,202.305,48900001.0
2005-04-04 08:16:00,202.35,202.372,202.324,202.372,29200000.0
2005-04-04 08:17:00,202.356,202.399,202.343,202.383,66600000.0
2005-04-04 08:18:00,202.38,202.401,202.354,202.389,56000000.0
2005-04-04 08:19:00,202.356,202.362,202.329,202.332,51800000.0
2005-04-04 08:20:00,202.301,202.371,202.28,202.371,49800001.0
2005-04-04 08:21:00,202.346,202.497,202.334,202.485,39200000.0
2005-04-04 08:22:00,202.46,202.489,202.425,202.448,53000000.0
2005-04-04 08:23:00,202.45,202.455,202.367,202.375,60999999.0
2005-04-04 08:24:00,202.367,202.382,202.337,202.378,54300001.0
2005-04-04 08:25:00,202.373,202.414,202.359,202.39,53000001.0
2005-04-04 08:26:00,202.361,202.424,202.357,202.405,69699999.0
2005-04-04 08:27:00,202.387,202.422,202.364,202.402,71900000.0
2005-04-04 08:28:00,202.376,202.378,202.301,202.331,55799999.0
2005-04-04 08:29:00,202.321,202.4,202.314,202.37,46900000.0
2005-04-04 08:30:00,202.388,202.412,202.362,202.385,46300000.0
2005-04-04 08:31:00,202.394,202.416,202.376,202.392,65000000.0
2005-04-04 08:32:00,202.406,202.412,202.328,202.371,76600001.0
2005-04-04 08:33:00,202.385,202.413,202.354,202.41,46500000.0
2005-04-04 08:34:00,202.423,202.485,202.414,202.467,119800002.0
2005-04-04 08:35:00,202.424,202.451,202.4,202.448,31600000.0
2005-04-04 08:36:00,202.397,202.479,202.378,202.479,58800001.0
2005-04-04 08:37:00,202.43,202.449,202.409,202.445,80000000.0
2005-04-04 08:38:00,202.431,202.451,202.409,202.418,70199999.0
2005-04-04 08:39:00,202.425,202.451,202.4,202.412,67800000.0
2005-04-04 08:40:00,202.435,202.483,202.419,202.483,33800000.0
2005-04-04 08:41:00,202.465,202.485,202.44,202.448,47700001.0
2005-04-04 08:42:00,202.475,202.475,202.373,202.442,72200001.0
2005-04-04 08:43:00,202.45,202.473,202.379,202.383,29600000.0
2005-04-04 08:44:00,202.39,202.409,202.362,202.374,70900000.0
2005-04-04 08:45:00,202.364,202.402,202.364,202.392,39899999.0
2005-04-04 08:46:00,202.432,202.454,202.379,202.409,41700000.0
2005-04-04 08:47:00,202.424,202.427,202.365,202.365,54600001.0
2005-04-04 08:48:00,202.385,202.436,202.371,202.416,49100000.0
2005-04-04 08:49:00,202.367,202.446,202.367,202.431,50600000.0
2005-04-04 08:50:00,202.353,202.44,202.353,202.439,70400001.0
2005-04-04 08:51:00,202.415,202.421,202.362,202.372,59399999.0
2005-04-04 08:52:00,202.39,202.398,202.358,202.372,62100000.0
2005-04-04 08:53:00,202.325,202.412,202.325,202.399,14700000.0
2005-04-04 08:54:00,202.417,202.442,202.387,202.426,52500000.0
2005-04-04 08:55:00,202.417,202.457,202.399,202.457,45000000.0
2005-04-04 08:56:00,202.417,202.447,202.402,202.443,57700000.0
2005-04-04 08:57:00,202.435,202.466,202.421,202.434,34700000.0
2005-04-04 08:58:00,202.446,202.48,202.429,202.454,41800000.0
2005-04-04 08:59:00,202.462,202.462,202.411,202.448,69800001.0
2005-04-04 09:00:00,202.449,202.473,202.418,202.421,40200000.0
2005-04-04 09:01:00,202.451,202.471,202.423,202.439,64999999.0
2005-04-04 09:02:00,202.508,202.508,202.415,202.433,60700000.0
2005-04-04 09:03:00,202.397,202.455,202.397,202.431,46000000.0
2005-04-04 09:04:00,202.48,202.48,202.418,202.448,29500000.0
2005-04-04 09:05:00,202.491,202.491,202.435,202.451,35000000.0
2005-04-04 09:06:00,202.429,202.441,202.407,202.426,54500000.0
2005-04-04 09:07:00,202.466,202.466,202.408,202.446,68600000.0
2005-04-04 09:08:00,202.444,202.458,202.412,202.425,32400000.0
2005-04-04 09:09:00,202.443,202.475,202.422,202.436,40900000.0
2005-04-04 09:10:00,202.483,202.496,202.458,202.496,31000000.0
2005-04-04 09:11:00,202.474,202.492,202.447,202.456,37000000.0
2005-04-04 09:12:00,202.473,202.51,202.455,202.455,56800000.0
2005-04-04 09:13:00,202.461,202.497,202.457,202.466,57300000.0
2005-04-04 09:14:00,202.494,202.494,202.448,202.461,29500000.0
2005-04-04 09:15:00,202.485,202.502,202.448,202.496,58000000.0
2005-04-04 09:16:00,202.485,202.514,202.478,202.514,61900000.0
2005-04-04 09:17:00,202.49,202.511,202.457,202.498,29600000.0
2005-04-04 09:18:00,202.505,202.52,202.471,202.52,43600000.0
2005-04-04 09:19:00,202.515,202.551,202.51,202.551,63700000.0
2005-04-04 09:20:00,202.505,202.527,202.489,202.495,23000000.0
2005-04-04 09:21:00,202.532,202.54,202.495,202.538,56999999.0
2005-04-04 09:22:00,202.517,202.546,202.514,202.546,63200000.0
2005-04-04 09:23:00,202.578,202.578,202.521,202.533,44800000.0
2005-04-04 09:24:00,202.545,202.558,202.52,202.558,65400000.0
2005-04-04 09:25:00,202.561,202.561,202.505,202.507,96399999.0
2005-04-04 09:26:00,202.495,202.524,202.472,202.513,60600000.0
2005-04-04 09:27:00,202.511,202.535,202.496,202.512,51400000.0
2005-04-04 09:28:00,202.525,202.557,202.505,202.555,32800000.0
2005-04-04 09:29:00,202.504,202.549,202.504,202.53,45400000.0
2005-04-04 09:30:00,202.519,202.592,202.516,202.581,34100000.0
2005-04-04 09:31:00,202.572,202.582,202.541,202.558,61900000.0
2005-04-04 09:32:00,202.555,202.577,202.54,202.54,25900000.0
2005-04-04 09:33:00,202.529,202.581,202.529,202.566,41900000.0
2005-04-04 09:34:00,202.567,202.589,202.541,202.582,70200000.0
2005-04-04 09:35:00,202.572,202.593,202.55,202.572,98900000.0
2005-04-04 09:36:00,202.572,202.589,202.561,202.577,38600000.0
2005-04-04 09:37:00,202.564,202.579,202.533,202.576,70800001.0
2005-04-04 09:38:00,202.536,202.569,202.536,202.549,65500000.0
2005-04-04 09:39:00,202.555,202.558,202.523,202.539,56800000.0
2005-04-04 09:40:00,202.548,202.583,202.545,202.583,39800000.0
2005-04-04 09:41:00,202.59,202.72,202.585,202.717,60200000.0
2005-04-04 09:42:00,202.668,202.702,202.625,202.697,37000000.0
2005-04-04 09:43:00,202.694,202.701,202.637,202.663,57400000.0
2005-04-04 09:44:00,202.621,202.639,202.587,202.599,41700000.0
2005-04-04 09:45:00,202.589,202.589,202.534,202.552,49300000.0
2005-04-04 09:46:00,202.537,202.537,202.467,202.467,47300000.0
2005-04-04 09:47:00,202.44,202.557,202.428,202.546,63600001.0
2005-04-04 09:48:00,202.531,202.574,202.521,202.574,44500000.0
2005-04-04 09:49:00,202.561,202.588,202.534,202.548,41700000.0
2005-04-04 09:50:00,202.559,202.58,202.544,202.575,60000001.0
2005-04-04 09:51:00,202.545,202.555,202.509,202.509,32000000.0
2005-04-04 09:52:00,202.472,202.508,202.426,202.426,87000001.0
2005-04-04 09:53:00,202.402,202.499,202.399,202.482,52300001.0
2005-04-04 09:54:00,202.482,202.499,202.438,202.48,79199999.0
2005-04-04 09:55:00,202.473,202.554,202.47,202.526,70199999.0
2005-04-04 09:56:00,202.478,202.498,202.413,202.467,43800000.0
2005-04-04 09:57:00,202.432,202.465,202.391,202.408,55900000.0
2005-04-04 09:58:00,202.363,202.363,202.31,202.336,50100001.0
2005-04-04 09:59:00,202.285,202.294,202.221,202.26,50400000.0
2005-04-04 10:00:00,202.291,202.291,202.227,202.258,52100000.0
2005-04-04 10:01:00,202.27,202.332,202.255,202.323,66000000.0
2005-04-04 10:02:00,202.345,202.37,202.305,202.351,71200000.0
2005-04-04 10:03:00,202.389,202.427,202.376,202.427,40200000.0
2005-04-04 10:04:00,202.452,202.475,202.419,202.433,64600000.0
2005-04-04 10:05:00,202.469,202.471,202.407,202.429,44699999.0
2005-04-04 10:06:00,202.468,202.468,202.406,202.41,57500000.0
2005-04-04 10:07:00,202.374,202.412,202.371,202.41,39900000.0
2005-04-04 10:08:00,202.389,202.395,202.365,202.388,70400001.0
2005-04-04 10:09:00,202.412,202.43,202.357,202.365,45800000.0
2005-04-04 10:10:00,202.371,202.43,202.366,202.43,31900000.0
2005-04-04 10:11:00,202.395,202.409,202.38,202.395,72799999.0
2005-04-04 10:12:00,202.368,202.383,202.342,202.377,28100000.0
2005-04-04 10:13:00,202.365,202.376,202.342,202.354,41800000.0
2005-04-04 10:14:00,202.329,202.365,202.311,202.365,52800000.0
2005-04-04 10:15:00,202.363,202.403,202.351,202.4,48600000.0
2005-04-04 10:16:00,202.399,202.41,202.366,202.366,54900000.0
2005-04-04 10:17:00,202.328,202.352,202.31,202.34,73900001.0
2005-04-04 10:18:00,202.281,202.323,202.264,202.303,44300000.0
2005-04-04 10:19:00,202.273,202.301,202.254,202.289,54700000.0
2005-04-04 10:20:00,202.315,202.315,202.276,202.297,53800000.0
2005-04-04 10:21:00,202.262,202.372,202.262,202.32,24300000.0
2005-04-04 10:22:00,202.316,202.33,202.294,202.313,42300000.0
2005-04-04 10:23:00,202.317,202.332,202.311,202.315,64900000.0
2005-04-04 10:24:00,202.314,202.334,202.288,202.32,68500001.0
2005-04-04 10:25:00,202.339,202.353,202.278,202.29,42900000.0
2005-04-04 10:26:00,202.306,202.34,202.3,202.34,25600000.0
2005-04-04 10:27:00,202.326,202.342,202.304,202.336,75299999.0
2005-04-04 10:28:00,202.308,202.339,202.297,202.315,79400000.0
2005-04-04 10:29:00,202.294,202.327,202.28,202.324,79900000.0
2005-04-04 10:30:00,202.309,202.323,202.298,202.312,74399999.0
2005-04-04 10:31:00,202.303,202.341,202.295,202.319,32200000.0
2005-04-04 10:32:00,202.285,202.322,202.28,202.294,65100000.0
2005-04-04 10:33:00,202.293,202.323,202.283,202.303,68300000.0
2005-04-04 10:34:00,202.337,202.348,202.262,202.285,32300000.0
2005-04-04 10:35:00,202.264,202.292,202.242,202.242,44100000.0
2005-04-04 10:36:00,202.253,202.293,202.231,202.283,49600000.0
2005-04-04 10:37:00,202.267,202.277,202.247,202.26,28600000.0
2005-04-04 10:38:00,202.23,202.259,202.218,202.234,44800000.0
2005-04-04 10:39:00,202.221,202.257,202.212,202.231,48800000.0
2005-04-04 10:40:00,202.229,202.262,202.218,202.251,39500000.0
2005-04-04 10:41:00,202.235,202.235,202.192,202.192,37200000.0
2005-04-04 10:42:00,202.195,202.221,202.155,202.211,48700000.0
2005-04-04 10:43:00,202.221,202.245,202.202,202.245,73400000.0
2005-04-04 10:44:00,202.248,202.268,202.235,202.257,44600000.0
2005-04-04 10:45:00,202.265,202.267,202.224,202.231,50600000.0
2005-04-04 10:46:00,202.228,202.238,202.188,202.204,20700000.0
2005-04-04 10:47:00,202.192,202.227,202.17,202.184,48900000.0
2005-04-04 10:48:00,202.199,202.199,202.153,202.169,41200000.0
2005-04-04 10:49:00,202.194,202.195,202.156,202.184,56200000.0
2005-04-04 10:50:00,202.158,202.187,202.128,202.132,89699999.0
2005-04-04 10:51:00,202.116,202.149,202.106,202.135,32300000.0
2005-04-04 10:52:00,202.103,202.154,202.103,202.148,12200000.0
2005-04-04 10:53:00,202.14,202.188,202.132,202.188,25400000.0
2005-04-04 10:54:00,202.171,202.196,202.146,202.174,65300000.0
2005-04-04 10:55:00,202.2,202.2,202.132,202.164,55900000.0
2005-04-04 10:56:00,202.142,202.167,202.121,202.161,72300000.0
2005-04-04 10:57:00,202.149,202.188,202.133,202.164,47400001.0
2005-04-04 10:58:00,202.147,202.234,202.147,202.229,49200000.0
2005-04-04 10:59:00,202.202,202.261,202.194,202.22,50800000.0
2005-04-04 11:00:00,202.203,202.263,202.181,202.182,41400000.0
2005-04-04 11:01:00,202.235,202.262,202.205,202.262,25500000.0
2005-04-04 11:02:00,202.226,202.259,202.226,202.239,42499999.0
2005-04-04 11:03:00,202.303,202.303,202.22,202.234,32500000.0
2005-04-04 11:04:00,202.264,202.27,202.186,202.202,84100001.0
2005-04-04 11:05:00,202.225,202.249,202.201,202.221,47499999.0
2005-04-04 11:06:00,202.266,202.266,202.207,202.242,74400001.0
2005-04-04 11:07:00,202.2,202.29,202.198,202.282,46100000.0
2005-04-04 11:08:00,202.29,202.298,202.254,202.285,40300000.0
2005-04-04 11:09:00,202.276,202.288,202.247,202.277,58700000.0
2005-04-04 11:10:00,202.27,202.284,202.242,202.271,52600000.0
2005-04-04 11:11:00,202.279,202.296,202.258,202.289,54100001.0
2005-04-04 11:12:00,202.243,202.325,202.239,202.325,68000000.0
2005-04-04 11:13:00,202.323,202.389,202.313,202.373,62500000.0
2005-04-04 11:14:00,202.423,202.423,202.337,202.409,30100000.0
2005-04-04 11:15:00,202.407,202.436,202.372,202.427,46400000.0
2005-04-04 11:16:00,202.39,202.459,202.389,202.459,66300001.0
2005-04-04 11:17:00,202.44,202.504,202.429,202.493,66699999.0
2005-04-04 11:18:00,202.49,202.508,202.458,202.471,55600000.0
2005-04-04 11:19:00,202.49,202.55,202.481,202.503,79200002.0
2005-04-04 11:20:00,202.476,202.543,202.471,202.527,86400001.0
2005-04-04 11:21:00,202.516,202.564,202.495,202.553,34600000.0
2005-04-04 11:22:00,202.522,202.57,202.518,202.57,44700000.0
2005-04-04 11:23:00,202.546,202.577,202.531,202.555,54400001.0
2005-04-04 11:24:00,202.565,202.609,202.548,202.609,57800000.0
2005-04-04 11:25:00,202.594,202.597,202.524,202.524,49900000.0
2005-04-04 11:26:00,202.539,202.557,202.516,202.535,37100000.0
2005-04-04 11:27:00,202.516,202.545,202.487,202.487,46700000.0
2005-04-04 11:28:00,202.456,202.509,202.456,202.504,57300000.0
2005-04-04 11:29:00,202.503,202.503,202.471,202.487,43500000.0
2005-04-04 11:30:00,202.522,202.582,202.52,202.578,46600000.0
2005-04-04 11:31:00,202.583,202.609,202.574,202.585,86100001.0
2005-04-04 11:32:00,202.567,202.6,202.555,202.573,63000001.0
2005-04-04 11:33:00,202.57,202.66,202.57,202.65,31100000.0
2005-04-04 11:34:00,202.649,202.668,202.63,202.657,61900001.0
2005-04-04 11:35:00,202.626,202.709,202.617,202.709,48500000.0
2005-04-04 11:36:00,202.689,202.747,202.679,202.716,92300000.0
2005-04-04 11:37:00,202.707,202.713,202.682,202.7,22200000.0
2005-04-04 11:38:00,202.694,202.708,202.676,202.684,54400000.0
2005-04-04 11:39:00,202.664,202.695,202.648,202.679,44300000.0
2005-04-04 11:40:00,202.637,202.671,202.633,202.65,65800000.0
2005-04-04 11:41:00,202.665,202.68,202.641,202.652,16600000.0
2005-04-04 11:42:00,202.658,202.698,202.646,202.65,42900000.0
2005-04-04 11:43:00,202.652,202.657,202.584,202.584,84200000.0
2005-04-04 11:44:00,202.609,202.633,202.586,202.625,30900000.0
2005-04-04 11:45:00,202.609,202.63,202.605,202.607,93500000.0
2005-04-04 11:46:00,202.611,202.611,202.586,202.602,47400000.0
2005-04-04 11:47:00,202.596,202.628,202.586,202.611,34900000.0
2005-04-04 11:48:00,202.647,202.664,202.611,202.634,40100000.0
2005-04-04 11:49:00,202.625,202.685,202.625,202.657,45700000.0
2005-04-04 11:50:00,202.684,202.692,202.618,202.618,32800000.0
2005-04-04 11:51:00,202.634,202.658,202.598,202.598,63300000.0
2005-04-04 11:52:00,202.587,202.606,202.578,202.591,23900000.0
2005-04-04 11:53:00,202.615,202.615,202.562,202.585,85900001.0
2005-04-04 11:54:00,202.56,202.573,202.545,202.546,59500000.0
2005-04-04 11:55:00,202.567,202.57,202.522,202.53,51000001.0
2005-04-04 11:56:00,202.548,202.574,202.522,202.554,15700000.0
2005-04-04 11:57:00,202.594,202.621,202.566,202.617,53400001.0
2005-04-04 11:58:00,202.61,202.727,202.608,202.716,34800000.0
2005-04-04 11:59:00,202.706,202.788,202.68,202.786,29900000.0
2005-04-04 12:00:00,202.787,202.845,202.768,202.845,67500001.0
2005-04-04 12:01:00,202.816,202.828,202.746,202.757,43500000.0
2005-04-04 12:02:00,202.773,202.803,202.742,202.742,52400000.0
2005-04-04 12:03:00,202.735,202.788,202.715,202.778,35200000.0
2005-04-04 12:04:00,202.768,202.816,202.763,202.797,15900000.0
2005-04-04 12:05:00,202.781,202.793,202.75,202.77,58500001.0
2005-04-04 12:06:00,202.758,202.786,202.737,202.765,97700001.0
2005-04-04 12:07:00,202.787,202.796,202.724,202.761,58499999.0
2005-04-04 12:08:00,202.772,202.779,202.724,202.755,71500001.0
2005-04-04 12:09:00,202.769,202.772,202.709,202.709,29800000.0
2005-04-04 12:10:00,202.717,202.726,202.705,202.725,38400000.0
2005-04-04 12:11:00,202.729,202.729,202.683,202.711,57400000.0
2005-04-04 12:12:00,202.704,202.717,202.669,202.671,68200000.0
2005-04-04 12:13:00,202.686,202.692,202.638,202.662,44700000.0
2005-04-04 12:14:00,202.659,202.681,202.643,202.652,49600000.0
2005-04-04 12:15:00,202.635,202.694,202.635,202.653,46000000.0
2005-04-04 12:16:00,202.649,202.658,202.621,202.641,48900000.0
2005-04-04 12:17:00,202.649,202.688,202.649,202.673,56499999.0
2005-04-04 12:18:00,202.702,202.709,202.683,202.705,61100000.0
2005-04-04 12:19:00,202.672,202.705,202.659,202.696,43600000.0
2005-04-04 12:20:00,202.664,202.677,202.617,202.667,60900000.0
2005-04-04 12:21:00,202.664,202.702,202.653,202.691,72000000.0
2005-04-04 12:22:00,202.655,202.699,202.655,202.692,29500000.0
2005-04-04 12:23:00,202.7,202.7,202.661,202.661,29900000.0
2005-04-04 12:24:00,202.634,202.678,202.634,202.675,29600000.0
2005-04-04 12:25:00,202.65,202.691,202.639,202.691,64599999.0
2005-04-04 12:26:00,202.629,202.701,202.619,202.701,56599999.0
2005-04-04 12:27:00,202.69,202.698,202.668,202.681,48500000.0
2005-04-04 12:28:00,202.709,202.709,202.676,202.676,52999999.0
2005-04-04 12:29:00,202.67,202.701,202.643,202.687,40800000.0
2005-04-04 12:30:00,202.649,202.677,202.629,202.66,78700000.0
2005-04-04 12:31:00,202.633,202.674,202.621,202.657,26800000.0
2005-04-04 12:32:00,202.66,202.696,202.657,202.69,42900000.0
2005-04-04 12:33:00,202.673,202.677,202.654,202.67,33900000.0
2005-04-04 12:34:00,202.694,202.702,202.642,202.67,77500001.0
2005-04-04 12:35:00,202.683,202.698,202.656,202.691,52900000.0
2005-04-04 12:36:00,202.677,202.677,202.625,202.64,43100000.0
2005-04-04 12:37:00,202.647,202.653,202.585,202.635,63000000.0
2005-04-04 12:38:00,202.634,202.688,202.625,202.67,75100000.0
2005-04-04 12:39:00,202.664,202.692,202.65,202.689,40700000.0
2005-04-04 12:40:00,202.697,202.701,202.677,202.677,49599999.0
2005-04-04 12:41:00,202.698,202.749,202.686,202.702,54100001.0
2005-04-04 12:42:00,202.734,202.743,202.711,202.743,73300000.0
2005-04-04 12:43:00,202.751,202.754,202.688,202.688,30200000.0
2005-04-04 12:44:00,202.695,202.702,202.642,202.649,24700000.0
2005-04-04 12:45:00,202.664,202.664,202.629,202.647,64400000.0
2005-04-04 12:46:00,202.666,202.672,202.621,202.639,52900001.0
2005-04-04 12:47:00,202.672,202.674,202.634,202.667,85400000.0
2005-04-04 12:48:00,202.641,202.689,202.641,202.681,59300000.0
2005-04-04 12:49:00,202.658,202.684,202.647,202.66,84900000.0
2005-04-04 12:50:00,202.686,202.704,202.662,202.684,56600000.0
2005-04-04 12:51:00,202.682,202.685,202.662,202.665,46400000.0
2005-04-04 12:52:00,202.678,202.708,202.678,202.682,44400000.0
2005-04-04 12:53:00,202.681,202.715,202.681,202.7,24800000.0
2005-04-04 12:54:00,202.718,202.718,202.659,202.695,40400000.0
2005-04-04 12:55:00,202.697,202.712,202.669,202.712,130599999.0
2005-04-04 12:56:00,202.695,202.71,202.678,202.679,22400000.0
2005-04-04 12:57:00,202.699,202.704,202.644,202.673,64300001.0
2005-04-04 12:58:00,202.709,202.709,202.642,202.658,51500000.0
2005-04-04 12:59:00,202.674,202.676,202.615,202.642,57400001.0
2005-04-04 13:00:00,202.666,202.698,202.663,202.681,32200000.0
2005-04-04 13:01:00,202.685,202.711,202.666,202.687,50900000.0
2005-04-04 13:02:00,202.671,202.709,202.671,202.678,45700000.0
2005-04-04 13:03:00,202.658,202.685,202.626,202.676,54700000.0
2005-04-04 13:04:00,202.701,202.706,202.679,202.684,59200000.0
2005-04-04 13:05:00,202.712,202.712,202.626,202.631,67999999.0
2005-04-04 13:06:00,202.624,202.686,202.61,202.686,44000000.0
2005-04-04 13:07:00,202.651,202.678,202.619,202.619,43200000.0
2005-04-04 13:08:00,202.632,202.652,202.578,202.586,46999999.0
2005-04-04 13:09:00,202.589,202.634,202.589,202.619,38700000.0
2005-04-04 13:10:00,202.603,202.66,202.601,202.646,39500000.0
2005-04-04 13:11:00,202.63,202.663,202.606,202.658,35100000.0
2005-04-04 13:12:00,202.641,202.67,202.62,202.66,58300000.0
2005-04-04 13:13:00,202.653,202.702,202.651,202.687,28300000.0
2005-04-04 13:14:00,202.67,202.695,202.65,202.67,68100000.0
2005-04-04 13:15:00,202.628,202.688,202.628,202.682,40700000.0
2005-04-04 13:16:00,202.674,202.685,202.651,202.68,70600000.0
2005-04-04 13:17:00,202.652,202.685,202.634,202.642,70899999.0
2005-04-04 13:18:00,202.649,202.649,202.605,202.625,59800000.0
2005-04-04 13:19:00,202.627,202.644,202.585,202.614,21900000.0
2005-04-04 13:20:00,202.634,202.634,202.606,202.606,79800000.0
2005-04-04 13:21:00,202.645,202.665,202.627,202.647,69999999.0
2005-04-04 13:22:00,202.65,202.657,202.57,202.611,47200000.0
2005-04-04 13:23:00,202.634,202.634,202.538,202.549,68400000.0
2005-04-04 13:24:00,202.556,202.572,202.538,202.571,57400000.0
2005-04-04 13:25:00,202.558,202.614,202.558,202.605,38300000.0
2005-04-04 13:26:00,202.625,202.625,202.499,202.507,48400001.0
2005-04-04 13:27:00,202.53,202.547,202.478,202.511,58600000.0
2005-04-04 13:28:00,202.53,202.536,202.504,202.535,134099998.0
2005-04-04 13:29:00,202.52,202.549,202.52,202.541,55800001.0
2005-04-04 13:30:00,202.567,202.59,202.536,202.569,56900000.0
2005-04-04 13:31:00,202.565,202.602,202.563,202.563,52500000.0
2005-04-04 13:32:00,202.597,202.604,202.541,202.555,89700000.0
2005-04-04 13:33:00,202.523,202.571,202.522,202.557,43300000.0
2005-04-04 13:34:00,202.544,202.568,202.523,202.568,56200000.0
2005-04-04 13:35:00,202.545,202.557,202.524,202.531,71800001.0
2005-04-04 13:36:00,202.538,202.595,202.537,202.574,58800001.0
2005-04-04 13:37:00,202.575,202.593,202.558,202.567,46600000.0
2005-04-04 13:38:00,202.593,202.595,202.568,202.568,45100001.0
2005-04-04 13:39:00,202.575,202.578,202.533,202.548,50800000.0
2005-04-04 13:40:00,202.527,202.568,202.51,202.543,50500000.0
2005-04-04 13:41:00,202.569,202.569,202.519,202.568,63500000.0
2005-04-04 13:42:00,202.587,202.587,202.546,202.554,39200000.0
2005-04-04 13:43:00,202.572,202.572,202.529,202.538,63100001.0
2005-04-04 13:44:00,202.564,202.572,202.53,202.559,71300000.0
2005-04-04 13:45:00,202.526,202.549,202.526,202.53,76100001.0
2005-04-04 13:46:00,202.538,202.577,202.535,202.568,60400000.0
2005-04-04 13:47:00,202.573,202.583,202.54,202.548,73599999.0
2005-04-04 13:48:00,202.565,202.615,202.557,202.597,52200000.0
2005-04-04 13:49:00,202.587,202.594,202.555,202.58,45100000.0
2005-04-04 13:50:00,202.583,202.588,202.558,202.587,35300000.0
2005-04-04 13:51:00,202.592,202.593,202.56,202.576,75000001.0
2005-04-04 13:52:00,202.57,202.59,202.55,202.573,42900000.0
2005-04-04 13:53:00,202.551,202.581,202.545,202.561,74700000.0
2005-04-04 13:54:00,202.559,202.559,202.515,202.528,38200000.0
2005-04-04 13:55:00,202.518,202.542,202.504,202.537,33700000.0
2005-04-04 13:56:00,202.533,202.554,202.524,202.53,55999999.0
2005-04-04 13:57:00,202.579,202.587,202.537,202.587,39800000.0
2005-04-04 13:58:00,202.582,202.585,202.549,202.567,50200000.0
2005-04-04 13:59:00,202.602,202.625,202.566,202.597,89600001.0
2005-04-04 14:00:00,202.617,202.638,202.59,202.612,41900000.0
2005-04-04 14:01:00,202.618,202.652,202.611,202.638,55700000.0
2005-04-04 14:02:00,202.646,202.685,202.642,202.658,44000000.0
2005-04-04 14:03:00,202.613,202.662,202.604,202.662,33100000.0
2005-04-04 14:04:00,202.635,202.66,202.629,202.655,42599999.0
2005-04-04 14:05:00,202.666,202.666,202.623,202.623,52899999.0
2005-04-04 14:06:00,202.627,202.645,202.618,202.645,41100000.0
2005-04-04 14:07:00,202.636,202.663,202.615,202.655,116800001.0
2005-04-04 14:08:00,202.647,202.674,202.643,202.643,54100000.0
2005-04-04 14:09:00,202.613,202.663,202.612,202.624,61000000.0
2005-04-04 14:10:00,202.609,202.62,202.586,202.589,32800000.0
2005-04-04 14:11:00,202.561,202.583,202.542,202.553,84000001.0
2005-04-04 14:12:00,202.57,202.583,202.547,202.57,49000000.0
2005-04-04 14:13:00,202.581,202.61,202.556,202.581,57600000.0
2005-04-04 14:14:00,202.58,202.591,202.547,202.588,60300001.0
2005-04-04 14:15:00,202.573,202.573,202.536,202.536,58899999.0
2005-04-04 14:16:00,202.57,202.58,202.544,202.578,37400000.0
2005-04-04 14:17:00,202.537,202.574,202.523,202.526,58700000.0
2005-04-04 14:18:00,202.514,202.514,202.46,202.484,74100001.0
2005-04-04 14:19:00,202.466,202.483,202.451,202.455,52199999.0
2005-04-04 14:20:00,202.451,202.498,202.445,202.496,65700001.0
2005-04-04 14:21:00,202.523,202.561,202.499,202.561,45200000.0
2005-04-04 14:22:00,202.556,202.569,202.53,202.548,83400000.0
2005-04-04 14:23:00,202.546,202.59,202.528,202.568,44200000.0
2005-04-04 14:24:00,202.583,202.59,202.566,202.569,32700000.0
2005-04-04 14:25:00,202.58,202.669,202.573,202.669,45400000.0
2005-04-04 14:26:00,202.641,202.663,202.63,202.637,37000000.0
2005-04-04 14:27:00,202.646,202.657,202.625,202.645,86900000.0
2005-04-04 14:28:00,202.632,202.647,202.595,202.595,45000000.0
2005-04-04 14:29:00,202.606,202.644,202.6,202.642,34600000.0
2005-04-04 14:30:00,202.605,202.7,202.605,202.679,61700000.0
2005-04-04 14:31:00,202.657,202.7,202.645,202.648,43400000.0
2005-04-04 14:32:00,202.669,202.689,202.644,202.659,69100000.0
2005-04-04 14:33:00,202.663,202.685,202.65,202.654,40000000.0
2005-04-04 14:34:00,202.679,202.679,202.635,202.649,38999999.0
2005-04-04 14:35:00,202.631,202.661,202.616,202.637,36700000.0
2005-04-04 14:36:00,202.623,202.645,202.602,202.636,36600000.0
2005-04-04 14:37:00,202.626,202.647,202.61,202.622,56999999.0
2005-04-04 14:38:00,202.627,202.65,202.609,202.614,37000000.0
2005-04-04 14:39:00,202.625,202.639,202.606,202.624,41500000.0
2005-04-04 14:40:00,202.623,202.641,202.61,202.641,53599999.0
2005-04-04 14:41:00,202.669,202.669,202.635,202.647,62199999.0
2005-04-04 14:42:00,202.675,202.684,202.645,202.659,35900000.0
2005-04-04 14:43:00,202.621,202.65,202.616,202.63,54100001.0
2005-04-04 14:44:00,202.637,202.64,202.592,202.632,85700000.0
2005-04-04 14:45:00,202.601,202.629,202.59,202.623,29300000.0
2005-04-04 14:46:00,202.589,202.613,202.577,202.596,49800001.0
2005-04-04 14:47:00,202.585,202.608,202.561,202.586,49599999.0
2005-04-04 14:48:00,202.578,202.599,202.545,202.545,27200000.0
2005-04-04 14:49:00,202.559,202.576,202.546,202.564,43100000.0
2005-04-04 14:50:00,202.59,202.626,202.554,202.626,64900000.0
2005-04-04 14:51:00,202.62,202.646,202.606,202.625,81200000.0
2005-04-04 14:52:00,202.595,202.652,202.578,202.641,28800000.0
2005-04-04 14:53:00,202.647,202.665,202.615,202.64,59700000.0
2005-04-04 14:54:00,202.67,202.679,202.619,202.656,67800000.0
2005-04-04 14:55:00,202.659,202.661,202.614,202.638,90700002.0
2005-04-04 14:56:00,202.683,202.763,202.674,202.73,48400000.0
2005-04-04 14:57:00,202.713,202.755,202.682,202.732,64400000.0
2005-04-04 14:58:00,202.74,202.754,202.705,202.742,31000000.0
2005-04-04 14:59:00,202.727,202.741,202.683,202.685,27500000.0
2005-04-04 15:00:00,202.65,202.675,202.638,202.638,32900000.0
2005-04-04 15:01:00,202.616,202.666,202.596,202.652,59600000.0
2005-04-04 15:02:00,202.658,202.685,202.635,202.685,57700000.0
2005-04-04 15:03:00,202.664,202.699,202.664,202.673,62600000.0
2005-04-04 15:04:00,202.654,202.674,202.653,202.671,34800000.0
2005-04-04 15:05:00,202.655,202.661,202.558,202.559,26900000.0
2005-04-04 15:06:00,202.541,202.573,202.533,202.537,24900000.0
2005-04-04 15:07:00,202.545,202.545,202.504,202.504,62600001.0
2005-04-04 15:08:00,202.501,202.543,202.486,202.536,44399999.0
2005-04-04 15:09:00,202.536,202.553,202.526,202.534,38400000.0
2005-04-04 15:10:00,202.547,202.569,202.526,202.55,66100001.0
2005-04-04 15:11:00,202.523,202.554,202.504,202.537,43900000.0
2005-04-04 15:12:00,202.546,202.557,202.528,202.541,40000000.0
2005-04-04 15:13:00,202.53,202.554,202.494,202.494,42700000.0
2005-04-04 15:14:00,202.524,202.535,202.492,202.535,76300000.0
2005-04-04 15:15:00,202.523,202.565,202.514,202.565,31800000.0
2005-04-04 15:16:00,202.592,202.592,202.538,202.539,38700000.0
2005-04-04 15:17:00,202.552,202.552,202.504,202.509,39600001.0
2005-04-04 15:18:00,202.532,202.542,202.47,202.51,34300000.0
2005-04-04 15:19:00,202.53,202.563,202.512,202.536,41800000.0
2005-04-04 15:20:00,202.539,202.574,202.519,202.553,57799999.0
2005-04-04 15:21:00,202.564,202.58,202.548,202.57,31000000.0
2005-04-04 15:22:00,202.566,202.609,202.566,202.574,27300000.0
2005-04-04 15:23:00,202.562,202.574,202.512,202.518,39200000.0
2005-04-04 15:24:00,202.508,202.547,202.491,202.529,64700000.0
2005-04-04 15:25:00,202.543,202.568,202.515,202.519,44300000.0
2005-04-04 15:26:00,202.577,202.612,202.553,202.612,44200000.0
2005-04-04 15:27:00,202.627,202.649,202.571,202.571,38100000.0
2005-04-04 15:28:00,202.571,202.598,202.562,202.582,34800000.0
2005-04-04 15:29:00,202.589,202.602,202.569,202.602,77599999.0
2005-04-04 15:30:00,202.585,202.643,202.57,202.64,84599999.0
2005-04-04 15:31:00,202.63,202.675,202.619,202.635,59599999.0
2005-04-04 15:32:00,202.656,202.681,202.633,202.647,37000000.0
2005-04-04 15:33:00,202.651,202.658,202.625,202.65,24600000.0
2005-04-04 15:34:00,202.641,202.673,202.621,202.667,78700000.0
2005-04-04 15:35:00,202.685,202.729,202.664,202.721,52900000.0
2005-04-04 15:36:00,202.733,202.754,202.694,202.748,52800000.0
2005-04-04 15:37:00,202.736,202.792,202.733,202.787,53400000.0
2005-04-04 15:38:00,202.792,202.795,202.752,202.773,40800000.0
2005-04-04 15:39:00,202.77,202.81,202.759,202.765,31600000.0
2005-04-04 15:40:00,202.777,202.8,202.759,202.79,57600000.0
2005-04-04 15:41:00,202.78,202.798,202.756,202.782,53600000.0
2005-04-04 15:42:00,202.748,202.79,202.729,202.729,81300001.0
2005-04-04 15:43:00,202.735,202.735,202.698,202.73,46500001.0
2005-04-04 15:44:00,202.75,202.794,202.74,202.781,73600000.0
2005-04-04 15:45:00,202.77,202.923,202.77,202.912,53399999.0
2005-04-04 15:46:00,202.895,202.916,202.844,202.862,42100000.0
2005-04-04 15:47:00,202.869,202.913,202.855,202.892,105500001.0
2005-04-04 15:48:00,202.892,202.913,202.863,202.891,65000000.0
2005-04-04 15:49:00,202.848,202.904,202.833,202.904,45000000.0
2005-04-04 15:50:00,202.881,202.911,202.864,202.879,73499999.0
2005-04-04 15:51:00,202.891,202.891,202.84,202.885,70099999.0
2005-04-04 15:52:00,202.858,202.904,202.841,202.888,47299999.0
2005-04-04 15:53:00,202.862,202.884,202.818,202.866,35100000.0
2005-04-04 15:54:00,202.85,202.893,202.828,202.883,71599999.0
2005-04-04 15:55:00,202.868,202.9,202.855,202.896,54700000.0
2005-04-04 15:56:00,202.903,202.922,202.875,202.896,54600000.0
2005-04-04 15:57:00,202.883,202.91,202.845,202.88,56200000.0
2005-04-04 15:58:00,202.869,202.885,202.839,202.845,62500000.0
2005-04-04 15:59:00,202.841,202.865,202.815,202.815,48200000.0
2005-04-04 16:00:00,202.804,202.848,202.798,202.822,90400000.0
2005-04-04 16:01:00,202.849,202.857,202.811,202.831,42000000.0
2005-04-04 16:02:00,202.813,202.843,202.794,202.814,68899999.0
2005-04-04 16:03:00,202.845,202.847,202.824,202.832,45300000.0
2005-04-04 16:04:00,202.882,202.896,202.859,202.872,29700000.0
2005-04-04 16:05:00,202.88,202.899,202.848,202.88,25700000.0
2005-04-04 16:06:00,202.879,202.9,202.857,202.862,47900000.0
2005-04-04 16:07:00,202.843,202.902,202.843,202.89,30200000.0
2005-04-04 16:08:00,202.868,202.903,202.851,202.876,50200000.0
2005-04-04 16:09:00,202.858,202.911,202.845,202.911,32000000.0
2005-04-04 16:10:00,202.875,202.944,202.861,202.944,30200000.0
2005-04-04 16:11:00,202.957,202.986,202.918,202.933,85099999.0
2005-04-04 16:12:00,202.913,202.942,202.886,202.918,54400001.0
2005-04-04 16:13:00,202.919,202.936,202.905,202.936,35500000.0
2005-04-04 16:14:00,202.899,202.939,202.887,202.891,65000000.0
2005-04-04 16:15:00,202.878,202.965,202.865,202.965,39600000.0
2005-04-04 16:16:00,202.971,202.986,202.93,202.956,57400000.0
2005-04-04 16:17:00,202.966,202.984,202.908,202.926,63699999.0
2005-04-04 16:18:00,202.951,202.971,202.915,202.915,40900000.0
2005-04-04 16:19:00,202.94,202.96,202.925,202.95,73200001.0
2005-04-04 16:20:00,202.957,202.964,202.922,202.94,34000000.0
2005-04-04 16:21:00,202.942,202.955,202.895,202.91,57200001.0
2005-04-04 16:22:00,202.903,203.015,202.9,202.931,78600000.0
2005-04-04 16:23:00,202.934,202.936,202.883,202.9,73800000.0
2005-04-04 16:24:00,202.897,202.897,202.84,202.845,46200000.0
2005-04-04 16:25:00,202.828,202.854,202.811,202.85,32800000.0
2005-04-04 16:26:00,202.813,202.839,202.805,202.818,59900000.0
2005-04-04 16:27:00,202.817,202.837,202.799,202.823,32600000.0
2005-04-04 16:28:00,202.832,202.855,202.813,202.813,56500000.0
2005-04-04 16:29:00,202.815,202.836,202.791,202.836,52300000.0
2005-04-04 16:30:00,202.83,202.853,202.817,202.82,40000000.0
2005-04-04 16:31:00,202.829,202.843,202.792,202.813,76800001.0
2005-04-04 16:32:00,202.811,202.845,202.793,202.807,49100000.0
2005-04-04 16:33:00,202.81,202.826,202.783,202.788,27900000.0
2005-04-04 16:34:00,202.786,202.79,202.77,202.786,46600000.0
2005-04-04 16:35:00,202.786,202.808,202.749,202.808,83900001.0
2005-04-04 16:36:00,202.84,202.84,202.79,202.79,58600000.0
2005-04-04 16:37:00,202.799,202.85,202.79,202.843,54600000.0
2005-04-04 16:38:00,202.825,202.882,202.802,202.869,37600000.0
2005-04-04 16:39:00,202.897,202.919,202.875,202.885,34800000.0
2005-04-04 16:40:00,202.871,202.89,202.859,202.879,51600000.0
2005-04-04 16:41:00,202.884,202.902,202.868,202.894,79199999.0
2005-04-04 16:42:00,202.91,202.91,202.847,202.85,27500000.0
2005-04-04 16:43:00,202.887,202.887,202.826,202.826,54600000.0
2005-04-04 16:44:00,202.837,202.843,202.77,202.77,68000000.0
2005-04-04 16:45:00,202.756,202.82,202.756,202.82,36300000.0
2005-04-04 16:46:00,202.825,202.851,202.787,202.787,23400000.0
2005-04-04 16:47:00,202.804,202.839,202.789,202.839,73400001.0
2005-04-04 16:48:00,202.818,202.862,202.814,202.849,38300000.0
2005-04-04 16:49:00,202.844,202.87,202.824,202.833,69500000.0
2005-04-04 16:50:00,202.872,202.892,202.863,202.88,52000001.0
2005-04-04 16:51:00,202.875,202.9,202.85,202.871,91399998.0
2005-04-04 16:52:00,202.848,202.869,202.831,202.842,91899998.0
2005-04-04 16:53:00,202.856,202.866,202.814,202.82,49500000.0
2005-04-04 16:54:00,202.808,202.849,202.808,202.825,33100000.0
2005-04-04 16:55:00,202.797,202.832,202.778,202.786,54600000.0
2005-04-04 16:56:00,202.749,202.811,202.749,202.768,46100000.0
2005-04-04 16:57:00,202.762,202.778,202.747,202.757,48100001.0
2005-04-04 16:58:00,202.776,202.8,202.76,202.774,41900000.0
2005-04-04 16:59:00,202.78,202.785,202.738,202.751,59200000.0
2005-04-04 17:00:00,202.756,202.792,202.742,202.785,45900000.0
2005-04-04 17:01:00,202.824,202.851,202.799,202.828,48400000.0
2005-04-04 17:02:00,202.868,202.904,202.834,202.877,27100000.0
2005-04-04 17:03:00,202.885,202.91,202.878,202.888,135099999.0
2005-04-04 17:04:00,202.922,202.922,202.868,202.887,70000001.0
2005-04-04 17:05:00,202.883,202.904,202.864,202.88,45999999.0
2005-04-04 17:06:00,202.901,202.911,202.881,202.901,65700001.0
2005-04-04 17:07:00,202.886,202.906,202.879,202.889,42700001.0
2005-04-04 17:08:00,202.881,202.888,202.852,202.86,51800000.0
2005-04-04 17:09:00,202.844,202.913,202.844,202.913,51800000.0
2005-04-04 17:10:00,202.897,202.913,202.866,202.866,49800000.0
2005-04-04 17:11:00,202.853,202.883,202.842,202.862,65000000.0
2005-04-04 17:12:00,202.867,202.878,202.815,202.815,42000000.0
2005-04-04 17:13:00,202.826,202.848,202.801,202.84,32100000.0
2005-04-04 17:14:00,202.834,202.836,202.805,202.824,72999999.0
2005-04-04 17:15:00,202.842,202.842,202.801,202.828,96699999.0
2005-04-04 17:16:00,202.793,202.807,202.776,202.776,71000000.0
2005-04-04 17:17:00,202.753,202.785,202.753,202.769,70899999.0
2005-04-04 17:18:00,202.771,202.791,202.756,202.768,36700000.0
2005-04-04 17:19:00,202.784,202.801,202.76,202.781,39700000.0
2005-04-04 17:20:00,202.768,202.813,202.76,202.792,57200000.0
2005-04-04 17:21:00,202.852,202.852,202.783,202.8,46500000.0
2005-04-04 17:22:00,202.753,202.83,202.749,202.825,56200000.0
2005-04-04 17:23:00,202.837,202.85,202.793,202.839,47300000.0
2005-04-04 17:24:00,202.843,202.89,202.818,202.89,39000000.0
2005-04-04 17:25:00,202.853,202.879,202.83,202.863,49499999.0
2005-04-04 17:26:00,202.871,202.891,202.855,202.862,64299999.0
2005-04-04 17:27:00,202.877,202.881,202.863,202.875,35200000.0
2005-04-04 17:28:00,202.856,202.866,202.814,202.84,52399999.0
2005-04-04 17:29:00,202.831,202.839,202.81,202.837,76300001.0
2005-04-04 17:30:00,202.778,202.828,202.756,202.82,51500000.0
2005-04-04 17:31:00,202.812,202.828,202.764,202.777,61900000.0
2005-04-04 17:32:00,202.756,202.785,202.741,202.785,42100000.0
2005-04-04 17:33:00,202.748,202.808,202.748,202.781,56900001.0
2005-04-04 17:34:00,202.754,202.762,202.732,202.752,33900000.0
2005-04-04 17:35:00,202.721,202.741,202.711,202.724,59700000.0
2005-04-04 17:36:00,202.739,202.766,202.719,202.766,59100000.0
2005-04-04 17:37:00,202.758,202.821,202.758,202.785,87300000.0
2005-04-04 17:38:00,202.787,202.818,202.781,202.818,57300000.0
2005-04-04 17:39:00,202.801,202.84,202.784,202.84,37700000.0
2005-04-04 17:40:00,202.82,202.844,202.81,202.834,47200000.0
2005-04-04 17:41:00,202.807,202.843,202.778,202.801,70700001.0
2005-04-04 17:42:00,202.784,202.8,202.769,202.797,21700000.0
2005-04-04 17:43:00,202.821,202.834,202.781,202.799,48200000.0
2005-04-04 17:44:00,202.816,202.829,202.801,202.816,46000000.0
2005-04-04 17:45:00,202.804,202.81,202.779,202.786,27100000.0
2005-04-04 17:46:00,202.812,202.826,202.794,202.8,53200000.0
2005-04-04 17:47:00,202.821,202.821,202.785,202.787,31900000.0
2005-04-04 17:48:00,202.775,202.792,202.749,202.749,38900000.0
2005-04-04 17:49:00,202.775,202.8,202.756,202.783,21200000.0
2005-04-04 17:50:00,202.78,202.78,202.734,202.734,47800000.0
2005-04-04 17:51:00,202.751,202.754,202.724,202.728,52299999.0
2005-04-04 17:52:00,202.723,202.75,202.715,202.734,71100000.0
2005-04-04 17:53:00,202.721,202.77,202.717,202.745,28600000.0
2005-04-04 17:54:00,202.774,202.784,202.732,202.74,32400000.0
2005-04-04 17:55:00,202.762,202.765,202.71,202.729,103700000.0
2005-04-04 17:56:00,202.764,202.789,202.753,202.781,37000000.0
2005-04-04 17:57:00,202.747,202.774,202.733,202.765,27000000.0
2005-04-04 17:58:00,202.768,202.783,202.717,202.721,72600000.0
2005-04-04 17:59:00,202.736,202.749,202.712,202.743,56000001.0
2005-04-04 18:00:00,202.775,202.775,202.729,202.752,62100000.0
2005-04-04 18:01:00,202.769,202.809,202.747,202.798,500699999.0
2005-04-04 18:02:00,202.822,202.857,202.79,202.833,683999997.0
2005-04-04 18:03:00,202.84,202.848,202.797,202.806,616000000.0
2005-04-04 18:04:00,202.814,202.841,202.785,202.813,424000001.0
2005-04-04 18:05:00,202.835,202.835,202.778,202.806,752100002.0
2005-04-04 18:06:00,202.802,202.83,202.784,202.808,719100004.0
2005-04-04 18:07:00,202.829,202.853,202.808,202.842,747300001.0
2005-04-04 18:08:00,202.837,202.858,202.82,202.83,684000001.0
2005-04-04 18:09:00,202.824,202.859,202.817,202.828,550800000.0
2005-04-04 18:10:00,202.827,202.84,202.8,202.827,463899999.0
2005-04-04 18:11:00,202.811,202.827,202.794,202.803,384299999.0
2005-04-04 18:12:00,202.8,202.829,202.771,202.805,316799999.0
2005-04-04 18:13:00,202.822,202.852,202.798,202.852,453200001.0
2005-04-04 18:14:00,202.83,202.855,202.795,202.855,568199997.0
2005-04-04 18:15:00,202.848,202.889,202.826,202.836,593299999.0
2005-04-04 18:16:00,202.822,202.864,202.809,202.844,626499996.0
2005-04-04 18:17:00,202.853,202.892,202.832,202.861,272300002.0
2005-04-04 18:18:00,202.857,202.9,202.853,202.854,326100000.0
2005-04-04 18:19:00,202.858,202.923,202.858,202.901,544999998.0
2005-04-04 18:20:00,202.905,202.923,202.857,202.885,508200002.0
2005-04-04 18:21:00,202.87,202.911,202.858,202.883,632100002.0
2005-04-04 18:22:00,202.889,202.9,202.835,202.865,452899998.0
2005-04-04 18:23:00,202.869,202.901,202.845,202.885,791700000.0
2005-04-04 18:24:00,202.868,202.893,202.842,202.853,557200003.0
2005-04-04 18:25:00,202.862,202.891,202.834,202.857,490100001.0
2005-04-04 18:26:00,202.871,202.89,202.841,202.863,391400001.0
2005-04-04 18:27:00,202.872,202.872,202.829,202.832,390600002.0
2005-04-04 18:28:00,202.88,202.902,202.853,202.865,372200001.0
2005-04-04 18:29:00,202.858,202.874,202.817,202.84,423399999.0
2005-04-04 18:30:00,202.837,202.87,202.81,202.849,296899999.0
2005-04-04 18:31:00,202.88,202.927,202.871,202.921,412099999.0
2005-04-04 18:32:00,202.922,202.933,202.887,202.892,429500000.0
2005-04-04 18:33:00,202.885,202.93,202.847,202.88,496000000.0
2005-04-04 18:34:00,202.882,202.907,202.838,202.875,461799998.0
2005-04-04 18:35:00,202.873,202.916,202.864,202.899,433000002.0
2005-04-04 18:36:00,202.887,202.913,202.86,202.878,423399998.0
2005-04-04 18:37:00,202.888,202.888,202.835,202.847,148900000.0
2005-04-04 18:38:00,202.87,202.902,202.836,202.887,139300001.0
2005-04-04 18:39:00,202.886,202.908,202.854,202.87,113599999.0
2005-04-04 18:40:00,202.871,202.895,202.829,202.871,342800003.0
2005-04-04 18:41:00,202.846,202.872,202.806,202.858,347200001.0
2005-04-04 18:42:00,202.853,202.854,202.804,202.83,235100000.0
2005-04-04 18:43:00,202.828,202.859,202.793,202.816,183199999.0
2005-04-04 18:44:00,202.832,202.847,202.797,202.815,359700001.0
2005-04-04 18:45:00,202.825,202.87,202.825,202.869,219899998.0
2005-04-04 18:46:00,202.859,202.93,202.855,202.896,188999999.0
2005-04-04 18:47:00,202.912,202.937,202.901,202.913,89700001.0
2005-04-04 18:48:00,202.946,202.946,202.912,202.918,161699999.0
2005-04-04 18:49:00,202.937,202.939,202.863,202.894,233100000.0
2005-04-04 18:50:00,202.887,202.925,202.834,202.901,227899999.0
2005-04-04 18:51:00,202.891,202.913,202.871,202.913,246299998.0
2005-04-04 18:52:00,202.91,202.916,202.855,202.864,310000000.0
2005-04-04 18:53:00,202.885,202.918,202.862,202.905,281100000.0
2005-04-04 18:54:00,202.905,202.935,202.889,202.895,220100002.0
2005-04-04 18:55:00,202.907,202.957,202.897,202.9,285800001.0
2005-04-04 18:56:00,202.931,202.962,202.916,202.96,30700000.0
2005-04-04 18:57:00,202.949,202.964,202.927,202.933,184499999.0
2005-04-04 18:58:00,202.932,202.962,202.884,202.923,278099999.0
2005-04-04 18:59:00,202.922,202.944,202.905,202.923,276500001.0
2005-04-04 19:00:00,202.907,202.954,202.907,202.92,98700000.0
2005-04-04 19:01:00,202.916,202.971,202.895,202.929,82900000.0
2005-04-04 19:02:00,202.939,202.97,202.906,202.923,190200000.0
2005-04-04 19:03:00,202.927,202.937,202.895,202.927,250700001.0
2005-04-04 19:04:00,202.91,202.93,202.892,202.928,109600000.0
2005-04-04 19:05:00,202.927,202.927,202.882,202.913,116800000.0
2005-04-04 19:06:00,202.894,202.911,202.848,202.885,426299997.0
2005-04-04 19:07:00,202.893,202.908,202.852,202.859,285499998.0
2005-04-04 19:08:00,202.861,202.877,202.833,202.856,424199999.0
2005-04-04 19:09:00,202.863,202.87,202.833,202.844,132100002.0
2005-04-04 19:10:00,202.856,202.865,202.827,202.844,127800001.0
2005-04-04 19:11:00,202.863,202.884,202.839,202.884,112700002.0
2005-04-04 19:12:00,202.849,202.873,202.835,202.872,86499999.0
2005-04-04 19:13:00,202.871,202.916,202.832,202.846,183700000.0
2005-04-04 19:14:00,202.887,202.929,202.863,202.866,254300001.0
2005-04-04 19:15:00,202.912,202.935,202.88,202.925,262700001.0
2005-04-04 19:16:00,202.939,202.95,202.928,202.929,45900000.0
2005-04-04 19:17:00,202.925,202.936,202.884,202.897,142900002.0
2005-04-04 19:18:00,202.91,202.916,202.838,202.862,124800000.0
2005-04-04 19:19:00,202.879,202.915,202.871,202.88,196000002.0
2005-04-04 19:20:00,202.883,202.903,202.857,202.863,128700000.0
2005-04-04 19:21:00,202.858,202.867,202.807,202.862,138000000.0
2005-04-04 19:22:00,202.859,202.902,202.838,202.887,147700001.0
2005-04-04 19:23:00,202.888,202.936,202.887,202.929,464699999.0
2005-04-04 19:24:00,202.939,202.96,202.908,202.921,124100000.0
2005-04-04 19:25:00,202.959,202.966,202.898,202.898,201700000.0
2005-04-04 19:26:00,202.916,202.97,202.905,202.925,550199999.0
2005-04-04 19:27:00,202.918,202.956,202.893,202.921,237400000.0
2005-04-04 19:28:00,202.917,202.921,202.872,202.911,256599998.0
2005-04-04 19:29:00,202.917,202.917,202.866,202.883,85200002.0
2005-04-04 19:30:00,202.968,202.97,202.883,202.906,314499999.0
2005-04-04 19:31:00,202.904,202.924,202.881,202.889,184499999.0
2005-04-04 19:32:00,202.897,202.913,202.856,202.902,426700001.0
2005-04-04 19:33:00,202.918,202.932,202.885,202.913,200399999.0
2005-04-04 19:34:00,202.917,202.947,202.892,202.935,178200000.0
2005-04-04 19:35:00,202.937,202.942,202.877,202.918,303699999.0
2005-04-04 19:36:00,202.927,202.93,202.884,202.893,231100002.0
2005-04-04 19:37:00,202.916,202.932,202.895,202.923,76700000.0
2005-04-04 19:38:00,202.939,202.948,202.897,202.925,217800000.0
2005-04-04 19:39:00,202.947,202.947,202.887,202.911,186300001.0
2005-04-04 19:40:00,202.909,202.983,202.903,202.938,270499999.0
2005-04-04 19:41:00,202.952,202.983,202.91,202.983,371000000.0
2005-04-04 19:42:00,202.975,203.022,202.966,202.99,157399999.0
2005-04-04 19:43:00,202.988,203.019,202.981,203.0,54900000.0
2005-04-04 19:44:00,202.996,203.023,202.946,203.007,252199997.0
2005-04-04 19:45:00,202.966,203.022,202.953,202.975,115100000.0
2005-04-04 19:46:00,202.994,203.013,202.943,202.987,147000001.0
2005-04-04 19:47:00,202.998,203.015,202.955,203.015,80700000.0
2005-04-04 19:48:00,203.002,203.029,202.98,202.986,272200001.0
2005-04-04 19:49:00,202.995,203.03,202.928,202.952,172600000.0
2005-04-04 19:50:00,202.964,203.028,202.963,203.025,141000000.0
2005-04-04 19:51:00,202.981,203.012,202.96,202.98,140700000.0
2005-04-04 19:52:00,203.007,203.023,202.977,202.991,133500001.0
2005-04-04 19:53:00,203.007,203.015,202.983,203.009,199700000.0
2005-04-04 19:54:00,203.002,203.023,202.967,203.015,142200000.0
2005-04-04 19:55:00,202.994,203.029,202.987,203.017,59200000.0
2005-04-04 19:56:00,203.054,203.074,202.991,202.995,168000002.0
2005-04-04 19:57:00,203.005,203.012,202.971,202.985,136100000.0
2005-04-04 19:58:00,202.973,203.039,202.955,202.973,316800001.0
2005-04-04 19:59:00,202.979,203.012,202.972,202.992,276699999.0
2005-04-04 20:00:00,203.005,203.005,202.976,203.004,79500001.0
2005-04-04 20:01:00,203.017,203.028,202.984,203.011,81800000.0
2005-04-04 20:02:00,203.023,203.026,202.972,202.999,114900001.0
2005-04-04 20:03:00,202.995,203.021,202.993,203.012,135200000.0
2005-04-04 20:04:00,202.977,203.021,202.946,203.005,145400000.0
2005-04-04 20:05:00,202.975,202.996,202.958,202.996,96699999.0
2005-04-04 20:06:00,203.008,203.031,202.987,202.989,182000000.0
2005-04-04 20:07:00,202.957,203.007,202.949,202.999,129199999.0
2005-04-04 20:08:00,203.005,203.009,202.958,202.96,132000000.0
2005-04-04 20:09:00,202.984,202.991,202.933,202.934,107400000.0
2005-04-04 20:10:00,202.965,202.965,202.899,202.939,143500001.0
2005-04-04 20:11:00,202.888,202.912,202.843,202.861,331199998.0
2005-04-04 20:12:00,202.843,202.89,202.823,202.857,477600001.0
2005-04-04 20:13:00,202.867,202.883,202.847,202.859,125300000.0
2005-04-04 20:14:00,202.868,202.901,202.864,202.864,236100000.0
2005-04-04 20:15:00,202.863,202.888,202.84,202.856,355000001.0
2005-04-04 20:16:00,202.838,202.896,202.827,202.881,201800000.0
2005-04-04 20:17:00,202.917,202.924,202.87,202.876,53200001.0
2005-04-04 20:18:00,202.884,202.918,202.84,202.84,119899999.0
2005-04-04 20:19:00,202.905,202.92,202.89,202.898,151600000.0
2005-04-04 20:20:00,202.91,202.93,202.871,202.93,272600000.0
2005-04-04 20:21:00,202.919,202.934,202.885,202.885,114800000.0
2005-04-04 20:22:00,202.906,202.934,202.887,202.887,236800002.0
2005-04-04 20:23:00,202.915,202.949,202.885,202.911,199100002.0
2005-04-04 20:24:00,202.893,202.908,202.825,202.825,188200002.0
2005-04-04 20:25:00,202.862,202.911,202.849,202.856,344000001.0
2005-04-04 20:26:00,202.885,202.918,202.849,202.859,382800001.0
2005-04-04 20:27:00,202.898,202.918,202.854,202.898,207700001.0
2005-04-04 20:28:00,202.901,202.915,202.826,202.826,481399999.0
2005-04-04 20:29:00,202.876,202.934,202.874,202.907,365499999.0
2005-04-04 20:30:00,202.924,202.955,202.91,202.92,467900002.0
2005-04-04 20:31:00,202.887,202.932,202.877,202.9,515500006.0
2005-04-04 20:32:00,202.905,202.936,202.878,202.914,496400001.0
2005-04-04 20:33:00,202.914,202.923,202.88,202.904,230100001.0
2005-04-04 20:34:00,202.915,202.96,202.89,202.958,171300001.0
2005-04-04 20:35:00,202.929,202.964,202.913,202.962,85399999.0
2005-04-04 20:36:00,202.947,202.969,202.917,202.944,144900002.0
2005-04-04 20:37:00,202.938,202.941,202.924,202.934,130900000.0
2005-04-04 20:38:00,202.934,202.935,202.897,202.92,282899999.0
2005-04-04 20:39:00,202.935,202.953,202.893,202.934,223699997.0
2005-04-04 20:40:00,202.896,202.935,202.886,202.929,314099998.0
2005-04-04 20:41:00,202.923,202.945,202.871,202.923,234900000.0
2005-04-04 20:42:00,202.907,202.953,202.9,202.929,289400000.0
2005-04-04 20:43:00,202.867,202.954,202.867,202.95,264699999.0
2005-04-04 20:44:00,202.973,203.02,202.962,203.015,390000000.0
2005-04-04 20:45:00,203.04,203.046,202.992,203.017,263499998.0
2005-04-04 20:46:00,203.02,203.037,202.996,203.019,222200000.0
2005-04-04 20:47:00,203.015,203.05,203.01,203.01,244599998.0
2005-04-04 20:48:00,203.01,203.02,202.982,202.982,228600000.0
2005-04-04 20:49:00,203.005,203.018,202.947,202.981,113500002.0
2005-04-04 20:50:00,202.973,203.013,202.966,202.985,396000000.0
2005-04-04 20:51:00,202.968,203.011,202.959,202.973,185399999.0
2005-04-04 20:52:00,202.988,203.022,202.969,202.995,101200000.0
2005-04-04 20:53:00,202.992,203.015,202.975,202.975,218700000.0
2005-04-04 20:54:00,202.965,202.992,202.942,202.954,136500000.0
2005-04-04 20:55:00,202.975,202.999,202.945,202.962,311900000.0
2005-04-04 20:56:00,202.947,202.976,202.914,202.914,161500001.0
2005-04-04 20:57:00,202.957,202.996,202.939,202.969,337100001.0
2005-04-04 20:58:00,202.967,203.023,202.947,203.014,288100000.0
2005-04-04 20:59:00,203.01,203.01,202.941,202.97,429799999.0
2005-04-04 21:00:00,202.98,202.993,202.952,202.972,493900002.0
2005-04-04 21:01:00,202.996,202.999,202.943,202.947,325900000.0
2005-04-04 21:02:00,202.93,202.988,202.93,202.98,188200001.0
2005-04-04 21:03:00,202.968,202.989,202.952,202.966,274599999.0
2005-04-04 21:04:00,202.947,202.989,202.932,202.989,108800000.0
2005-04-04 21:05:00,202.969,202.99,202.944,202.957,181200001.0
2005-04-04 21:06:00,202.955,202.965,202.921,202.935,143999998.0
2005-04-04 21:07:00,202.975,202.975,202.915,202.927,194800000.0
2005-04-04 21:08:00,202.938,202.966,202.91,202.94,126500000.0
2005-04-04 21:09:00,202.966,202.966,202.912,202.95,39500001.0
2005-04-04 21:10:00,202.941,202.955,202.917,202.942,98000001.0
2005-04-04 21:11:00,202.926,202.951,202.9,202.918,58100000.0
2005-04-04 21:12:00,202.945,202.976,202.925,202.976,84300001.0
2005-04-04 21:13:00,202.957,202.963,202.93,202.936,195900000.0
2005-04-04 21:14:00,202.942,202.969,202.922,202.94,303100001.0
2005-04-04 21:15:00,202.921,202.975,202.9,202.959,313000000.0
2005-04-04 21:16:00,202.893,202.973,202.886,202.967,107099999.0
2005-04-04 21:17:00,202.94,202.976,202.922,202.968,246999999.0
2005-04-04 21:18:00,202.942,202.975,202.923,202.942,162500000.0
2005-04-04 21:19:00,202.937,202.982,202.911,202.947,215900001.0
2005-04-04 21:20:00,202.974,202.974,202.92,202.971,258100001.0
2005-04-04 21:21:00,202.994,202.994,202.931,202.942,216200000.0
2005-04-04 21:22:00,202.935,202.975,202.933,202.952,248200002.0
2005-04-04 21:23:00,202.928,202.963,202.915,202.954,166400002.0
2005-04-04 21:24:00,202.907,202.962,202.905,202.948,160900000.0
2005-04-04 21:25:00,202.945,202.948,202.903,202.919,313800000.0
2005-04-04 21:26:00,202.906,202.933,202.89,202.892,149000000.0
2005-04-04 21:27:00,202.927,202.931,202.852,202.892,158800000.0
2005-04-04 21:28:00,202.899,202.936,202.858,202.858,107100000.0
2005-04-04 21:29:00,202.893,202.953,202.884,202.945,59600000.0
2005-04-04 21:30:00,202.942,202.951,202.917,202.941,111600001.0
2005-04-04 21:31:00,202.939,202.953,202.922,202.947,87000001.0
2005-04-04 21:32:00,202.92,202.942,202.905,202.922,104500000.0
2005-04-04 21:33:00,202.909,202.945,202.888,202.892,117800000.0
2005-04-04 21:34:00,202.906,202.95,202.899,202.95,160399999.0
2005-04-04 21:35:00,202.946,202.946,202.885,202.885,31000000.0
2005-04-04 21:36:00,202.955,202.955,202.887,202.924,59100000.0
2005-04-04 21:37:00,202.927,202.957,202.919,202.952,72400000.0
2005-04-04 21:38:00,202.929,202.953,202.922,202.931,51999999.0
2005-04-04 21:39:00,202.921,202.969,202.898,202.969,33100000.0
2005-04-04 21:40:00,202.957,202.97,202.934,202.95,55100001.0
2005-04-04 21:41:00,202.94,202.968,202.94,202.962,33100000.0
2005-04-04 21:42:00,202.955,202.979,202.934,202.938,157200000.0
2005-04-04 21:43:00,202.962,202.976,202.936,202.936,73200001.0
2005-04-04 21:44:00,202.943,202.976,202.935,202.951,242500001.0
2005-04-04 21:45:00,202.945,202.957,202.934,202.947,68800000.0
2005-04-04 21:46:00,202.963,202.977,202.886,202.977,169100001.0
2005-04-04 21:47:00,202.964,202.984,202.933,202.975,66700000.0
2005-04-04 21:48:00,202.969,202.969,202.92,202.961,102400000.0
2005-04-04 21:49:00,202.972,202.976,202.912,202.967,57699999.0
2005-04-04 21:50:00,202.967,202.967,202.913,202.934,44900000.0
2005-04-04 21:51:00,202.98,202.984,202.951,202.976,78000000.0
2005-04-04 21:52:00,202.962,202.971,202.945,202.971,68699999.0
2005-04-04 21:53:00,202.961,202.983,202.94,202.983,43099999.0
2005-04-04 21:54:00,202.928,202.98,202.928,202.957,105800000.0
2005-04-04 21:55:00,202.945,203.01,202.937,203.01,44000000.0
2005-04-04 21:56:00,202.993,203.015,202.959,202.977,109700001.0
2005-04-04 21:57:00,202.939,202.986,202.938,202.986,80000000.0
2005-04-04 21:58:00,202.985,203.018,202.966,202.988,61600000.0
2005-04-04 21:59:00,203.009,203.043,203.008,203.029,143800001.0
2005-04-04 22:00:00,203.003,203.014,202.971,203.004,260100004.0
2005-04-04 22:01:00,203.009,203.036,202.987,203.011,146299999.0
2005-04-04 22:02:00,202.988,203.022,202.988,203.012,268900001.0
2005-04-04 22:03:00,202.999,203.006,202.977,202.977,98100000.0
2005-04-04 22:04:00,202.963,203.015,202.962,203.002,107900000.0
2005-04-04 22:05:00,202.982,202.999,202.974,202.985,102099998.0
2005-04-04 22:06:00,203.009,203.01,202.983,202.999,53399999.0
2005-04-04 22:07:00,202.992,203.016,202.992,202.993,46700001.0
2005-04-04 22:08:00,202.993,203.016,202.98,203.014,51700000.0
2005-04-04 22:09:00,203.012,203.03,203.0,203.03,37500000.0
2005-04-04 22:10:00,203.014,203.014,202.975,203.0,32100000.0
2005-04-04 22:11:00,203.001,203.029,203.001,203.021,86000001.0
2005-04-04 22:12:00,203.019,203.019,202.987,202.989,147699999.0
2005-04-04 22:13:00,203.022,203.032,202.971,203.012,30200000.0
2005-04-04 22:14:00,203.032,203.057,203.027,203.045,15700000.0
2005-04-04 22:15:00,203.056,203.062,203.011,203.039,158099999.0
2005-04-04 22:16:00,203.013,203.05,203.007,203.05,299999998.0
2005-04-04 22:17:00,203.032,203.041,203.008,203.013,66799999.0
2005-04-04 22:18:00,203.046,203.046,203.007,203.018,67000000.0
2005-04-04 22:19:00,203.018,203.048,203.017,203.022,75700000.0
2005-04-04 22:20:00,203.005,203.044,202.994,203.022,73300000.0
2005-04-04 22:21:00,203.044,203.049,203.017,203.034,36000000.0
2005-04-04 22:22:00,203.031,203.044,203.027,203.037,103100002.0
2005-04-04 22:23:00,203.046,203.067,203.023,203.023,78300000.0
2005-04-04 22:24:00,203.046,203.075,203.017,203.04,58599999.0
2005-04-04 22:25:00,203.045,203.047,203.013,203.033,66800000.0
2005-04-04 22:26:00,203.015,203.035,203.005,203.027,53000000.0
2005-04-04 22:27:00,203.023,203.044,203.011,203.011,168900001.0
2005-04-04 22:28:00,203.03,203.043,203.01,203.031,21100000.0
2005-04-04 22:29:00,203.009,203.049,202.998,203.01,170899999.0
2005-04-04 22:30:00,203.01,203.019,202.994,202.997,29200000.0
2005-04-04 22:31:00,202.976,203.014,202.962,202.975,73499999.0
2005-04-04 22:32:00,202.978,203.005,202.951,202.959,113500000.0
2005-04-04 22:33:00,203.001,203.003,202.941,202.983,206999999.0
2005-04-04 22:34:00,203.004,203.019,202.982,203.01,340900000.0
2005-04-04 22:35:00,203.037,203.042,203.023,203.034,39600000.0
2005-04-04 22:36:00,203.01,203.025,202.979,202.988,89200000.0
2005-04-04 22:37:00,203.003,203.022,202.943,202.963,69700000.0
2005-04-04 22:38:00,203.04,203.04,202.969,203.029,48100000.0
2005-04-04 22:39:00,203.007,203.02,202.985,203.02,70700001.0
2005-04-04 22:40:00,203.022,203.05,203.022,203.05,56600000.0
2005-04-04 22:41:00,203.057,203.057,202.998,203.021,40900000.0
2005-04-04 22:42:00,203.044,203.044,203.011,203.025,32600000.0
2005-04-04 22:43:00,203.011,203.033,202.998,203.013,85600000.0
2005-04-04 22:44:00,203.025,203.051,202.97,202.97,103999999.0
2005-04-04 22:45:00,203.047,203.047,202.995,203.014,117799999.0
2005-04-04 22:46:00,203.015,203.015,202.978,202.995,32000000.0
2005-04-04 22:47:00,203.002,203.037,202.97,203.001,38100000.0
2005-04-04 22:48:00,202.998,203.011,202.973,203.008,106300001.0
2005-04-04 22:49:00,203.017,203.017,202.963,202.963,54399999.0
2005-04-04 22:50:00,202.979,202.99,202.949,202.949,52200000.0
2005-04-04 22:51:00,202.983,202.994,202.948,202.953,90600001.0
2005-04-04 22:52:00,202.997,203.0,202.97,202.975,53200000.0
2005-04-04 22:53:00,202.975,203.001,202.947,202.979,139600002.0
2005-04-04 22:54:00,202.956,202.978,202.925,202.925,59000000.0
2005-04-04 22:55:00,202.985,203.003,202.959,203.003,76400000.0
2005-04-04 22:56:00,203.006,203.011,202.959,202.994,82200000.0
2005-04-04 22:57:00,202.995,203.009,202.941,202.985,81199999.0
2005-04-04 22:58:00,202.989,203.024,202.974,203.01,57300001.0
2005-04-04 22:59:00,203.026,203.046,202.963,203.0,89500000.0
2005-04-04 23:00:00,203.024,203.057,203.023,203.032,47700000.0
2005-04-04 23:01:00,203.05,203.058,202.983,203.006,64500002.0
2005-04-04 23:02:00,203.067,203.085,203.034,203.083,55600000.0
2005-04-04 23:03:00,203.087,203.106,203.083,203.083,54499999.0
2005-04-04 23:04:00,203.062,203.128,203.035,203.122,41600000.0
2005-04-04 23:05:00,203.119,203.136,203.104,203.122,40700000.0
2005-04-04 23:06:00,203.157,203.157,203.01,203.096,57600000.0
2005-04-04 23:07:00,203.052,203.089,203.052,203.06,37900000.0
2005-04-04 23:08:00,203.079,203.109,203.079,203.109,75400000.0
2005-04-04 23:09:00,203.099,203.1,203.062,203.067,49900000.0
2005-04-04 23:10:00,203.076,203.112,203.074,203.094,65600000.0
2005-04-04 23:11:00,203.072,203.094,203.044,203.072,112500002.0
2005-04-04 23:12:00,203.108,203.108,203.076,203.082,25700000.0
2005-04-04 23:13:00,203.08,203.08,203.043,203.073,16400000.0
2005-04-04 23:14:00,203.061,203.088,203.021,203.088,48200000.0
2005-04-04 23:15:00,203.069,203.078,203.037,203.056,62200000.0
2005-04-04 23:16:00,203.061,203.109,203.061,203.107,50800000.0
2005-04-04 23:17:00,203.052,203.065,203.031,203.048,52799999.0
2005-04-04 23:18:00,203.064,203.064,203.016,203.038,13300000.0
2005-04-04 23:19:00,203.06,203.07,203.032,203.054,55500000.0
2005-04-04 23:20:00,203.07,203.07,203.027,203.059,84199999.0
2005-04-04 23:21:00,203.056,203.091,203.042,203.051,62900000.0
2005-04-04 23:22:00,203.083,203.083,203.035,203.072,56500000.0
2005-04-04 23:23:00,203.082,203.088,203.047,203.075,42200000.0
2005-04-04 23:24:00,203.033,203.088,203.019,203.088,19600000.0
2005-04-04 23:25:00,203.101,203.101,203.045,203.045,47700000.0
2005-04-04 23:26:00,203.101,203.11,203.036,203.036,43800000.0
2005-04-04 23:27:00,203.03,203.092,203.03,203.082,31600000.0
2005-04-04 23:28:00,203.072,203.09,203.041,203.069,66500000.0
2005-04-04 23:29:00,203.084,203.098,203.005,203.008,80400000.0
2005-04-04 23:30:00,203.071,203.101,203.071,203.1,34600000.0
2005-04-04 23:31:00,203.104,203.111,203.053,203.055,32100000.0
2005-04-04 23:32:00,203.115,203.115,203.096,203.1,58100000.0
2005-04-04 23:33:00,203.115,203.117,203.028,203.028,56600000.0
2005-04-04 23:34:00,203.1,203.121,203.063,203.063,46700000.0
2005-04-04 23:35:00,203.057,203.124,203.057,203.117,71100000.0
2005-04-04 23:36:00,203.107,203.149,203.084,203.141,49500000.0
2005-04-04 23:37:00,203.129,203.165,203.118,203.16,60599999.0
2005-04-04 23:38:00,203.135,203.151,203.099,203.141,29600000.0
2005-04-04 23:39:00,203.158,203.158,203.055,203.116,30900000.0
2005-04-04 23:40:00,203.1,203.119,203.096,203.105,51900000.0
2005-04-04 23:41:00,203.132,203.154,203.067,203.099,43199999.0
2005-04-04 23:42:00,203.113,203.151,203.091,203.151,62200000.0
2005-04-04 23:43:00,203.123,203.175,203.117,203.175,49000000.0
2005-04-04 23:44:00,203.175,203.193,203.147,203.179,54000000.0
2005-04-04 23:45:00,203.127,203.145,203.086,203.135,31700000.0
2005-04-04 23:46:00,203.135,203.135,203.101,203.101,33500000.0
2005-04-04 23:47:00,203.138,203.156,203.111,203.139,41100000.0
2005-04-04 23:48:00,203.149,203.163,203.094,203.136,33400000.0
2005-04-04 23:49:00,203.149,203.149,203.117,203.128,54600000.0
2005-04-04 23:50:00,203.16,203.16,203.115,203.142,64800000.0
2005-04-04 23:51:00,203.13,203.175,203.114,203.114,33000000.0
2005-04-04 23:52:00,203.183,203.183,203.097,203.13,71900000.0
2005-04-04 23:53:00,203.117,203.152,203.075,203.075,45100000.0
2005-04-04 23:54:00,203.117,203.13,203.105,203.105,37500000.0
2005-04-04 23:55:00,203.132,203.132,203.077,203.112,53700000.0
2005-04-04 23:56:00,203.128,203.134,203.104,203.11,69900001.0
2005-04-04 23:57:00,203.108,203.116,203.07,203.07,35300000.0
2005-04-04 23:58:00,203.073,203.136,203.062,203.135,77300000.0
2005-04-04 23:59:00,203.112,203.138,203.061,203.09,57400000.0
2005-04-05 00:00:00,203.12,203.152,203.082,203.147,86300001.0
2005-04-05 00:01:00,203.091,203.127,203.07,203.109,35300000.0
2005-04-05 00:02:00,203.12,203.139,203.092,203.139,24600000.0
2005-04-05 00:03:00,203.136,203.16,203.119,203.16,35600000.0
2005-04-05 00:04:00,203.112,203.15,203.1,203.15,47900000.0
2005-04-05 00:05:00,203.098,203.131,203.068,203.131,52700000.0
2005-04-05 00:06:00,203.157,203.157,203.087,203.097,70600000.0
2005-04-05 00:07:00,203.141,203.147,203.101,203.147,27400000.0
2005-04-05 00:08:00,203.119,203.136,203.097,203.119,50100000.0
2005-04-05 00:09:00,203.151,203.151,203.102,203.119,47100000.0
2005-04-05 00:10:00,203.119,203.127,203.079,203.094,40800000.0
2005-04-05 00:11:00,203.088,203.117,203.081,203.107,51700000.0
2005-04-05 00:12:00,203.113,203.114,203.09,203.108,42999999.0
2005-04-05 00:13:00,203.081,203.103,203.071,203.091,53400000.0
2005-04-05 00:14:00,203.056,203.075,203.037,203.06,53000000.0
2005-04-05 00:15:00,203.023,203.072,203.023,203.054,59400000.0
2005-04-05 00:16:00,203.029,203.083,203.029,203.064,53500000.0
2005-04-05 00:17:00,203.057,203.074,203.044,203.073,68299999.0
2005-04-05 00:18:00,203.076,203.076,203.029,203.072,68200001.0
2005-04-05 00:19:00,203.079,203.081,203.059,203.074,26400000.0
2005-04-05 00:20:00,203.097,203.119,203.036,203.101,65400000.0
2005-04-05 00:21:00,203.111,203.119,203.085,203.097,41900000.0
2005-04-05 00:22:00,203.083,203.104,203.038,203.061,58099999.0
2005-04-05 00:23:00,203.078,203.089,203.038,203.059,32600000.0
2005-04-05 00:24:00,203.061,203.097,203.059,203.09,28000000.0
2005-04-05 00:25:00,203.081,203.127,203.06,203.115,72300000.0
2005-04-05 00:26:00,203.104,203.13,203.096,203.117,43400000.0
2005-04-05 00:27:00,203.144,203.147,203.075,203.147,79300000.0
2005-04-05 00:28:00,203.123,203.131,203.095,203.112,44100000.0
2005-04-05 00:29:00,203.13,203.17,203.121,203.15,48100000.0
2005-04-05 00:30:00,203.139,203.15,203.112,203.14,54300000.0
2005-04-05 00:31:00,203.124,203.161,203.1,203.144,43200000.0
2005-04-05 00:32:00,203.109,203.169,203.109,203.169,72700000.0
2005-04-05 00:33:00,203.137,203.137,203.063,203.093,48700000.0
2005-04-05 00:34:00,203.117,203.136,203.098,203.122,33200000.0
2005-04-05 00:35:00,203.125,203.16,203.111,203.153,84599998.0
2005-04-05 00:36:00,203.139,203.148,203.122,203.148,72300000.0
2005-04-05 00:37:00,203.091,203.122,203.083,203.096,39700000.0
2005-04-05 00:38:00,203.135,203.159,203.129,203.131,43700000.0
2005-04-05 00:39:00,203.118,203.143,203.112,203.134,27000000.0
2005-04-05 00:40:00,203.158,203.175,203.155,203.156,53799999.0
2005-04-05 00:41:00,203.144,203.158,203.119,203.13,38000000.0
2005-04-05 00:42:00,203.155,203.155,203.118,203.118,20200000.0
2005-04-05 00:43:00,203.158,203.172,203.126,203.152,65400001.0
2005-04-05 00:44:00,203.107,203.14,203.092,203.14,84700000.0
2005-04-05 00:45:00,203.171,203.175,203.148,203.175,70200000.0
2005-04-05 00:46:00,203.153,203.173,203.144,203.144,22100000.0
2005-04-05 00:47:00,203.131,203.17,203.121,203.167,39400000.0
2005-04-05 00:48:00,203.167,203.205,203.146,203.187,27000000.0
2005-04-05 00:49:00,203.153,203.22,203.153,203.202,73200002.0
2005-04-05 00:50:00,203.232,203.232,203.154,203.156,51500000.0
2005-04-05 00:51:00,203.164,203.188,203.155,203.16,63100000.0
2005-04-05 00:52:00,203.174,203.174,203.143,203.145,40400000.0
2005-04-05 00:53:00,203.167,203.181,203.126,203.126,30000000.0
2005-04-05 00:54:00,203.191,203.21,203.138,203.139,31200000.0
2005-04-05 00:55:00,203.144,203.177,203.129,203.159,44600000.0
2005-04-05 00:56:00,203.161,203.172,203.119,203.119,42100000.0
2005-04-05 00:57:00,203.124,203.145,203.093,203.145,61900000.0
2005-04-05 00:58:00,203.143,203.162,203.12,203.122,31300000.0
2005-04-05 00:59:00,203.152,203.154,203.131,203.135,31900000.0
2005-04-05 01:00:00,203.133,203.172,203.133,203.172,16800000.0
2005-04-05 01:01:00,203.134,203.138,203.107,203.113,40000000.0
2005-04-05 01:02:00,203.164,203.165,203.148,203.15,54800000.0
2005-04-05 01:03:00,203.116,203.165,203.116,203.123,54699999.0
2005-04-05 01:04:00,203.159,203.174,203.138,203.138,53099999.0
2005-04-05 01:05:00,203.157,203.185,203.157,203.185,48799999.0
2005-04-05 01:06:00,203.167,203.179,203.08,203.08,45800000.0
2005-04-05 01:07:00,203.158,203.161,203.031,203.031,70300001.0
2005-04-05 01:08:00,203.053,203.11,203.053,203.091,29500000.0
2005-04-05 01:09:00,203.094,203.094,203.05,203.051,38400000.0
2005-04-05 01:10:00,203.057,203.079,203.019,203.034,26800000.0
2005-04-05 01:11:00,203.056,203.069,203.033,203.054,65800000.0
2005-04-05 01:12:00,203.023,203.078,203.0,203.05,44300000.0
2005-04-05 01:13:00,203.024,203.044,203.006,203.027,52500000.0
2005-04-05 01:14:00,203.035,203.051,203.0,203.011,65700000.0
2005-04-05 01:15:00,203.028,203.047,203.02,203.028,30900000.0
2005-04-05 01:16:00,203.003,203.057,203.002,203.057,77200000.0
2005-04-05 01:17:00,203.013,203.052,203.013,203.035,81500000.0
2005-04-05 01:18:00,203.041,203.068,203.032,203.053,34800000.0
2005-04-05 01:19:00,203.076,203.089,203.032,203.053,37200000.0
2005-04-05 01:20:00,203.063,203.087,203.036,203.079,36800000.0
2005-04-05 01:21:00,203.08,203.115,203.055,203.101,70500000.0
2005-04-05 01:22:00,203.023,203.116,203.021,203.084,61999999.0
2005-04-05 01:23:00,203.104,203.12,203.084,203.094,41300000.0
2005-04-05 01:24:00,203.183,203.183,203.134,203.15,48300000.0
2005-04-05 01:25:00,203.112,203.147,203.091,203.147,59200001.0
2005-04-05 01:26:00,203.123,203.15,203.112,203.134,28800000.0
2005-04-05 01:27:00,203.156,203.165,203.123,203.123,34800000.0
2005-04-05 01:28:00,203.165,203.171,203.128,203.165,38600000.0
2005-04-05 01:29:00,203.138,203.202,203.138,203.195,41100000.0
2005-04-05 01:30:00,203.225,203.225,203.183,203.195,46000000.0
2005-04-05 01:31:00,203.176,203.199,203.146,203.146,36700000.0
2005-04-05 01:32:00,203.151,203.18,203.146,203.16,49200000.0
2005-04-05 01:33:00,203.172,203.188,203.151,203.188,48500000.0
2005-04-05 01:34:00,203.165,203.183,203.159,203.166,54200000.0
2005-04-05 01:35:00,203.136,203.169,203.136,203.147,36200000.0
2005-04-05 01:36:00,203.159,203.174,203.117,203.132,64900000.0
2005-04-05 01:37:00,203.157,203.161,203.134,203.15,58999999.0
2005-04-05 01:38:00,203.168,203.186,203.132,203.132,43899999.0
2005-04-05 01:39:00,203.143,203.194,203.127,203.178,86200000.0
2005-04-05 01:40:00,203.134,203.188,203.132,203.149,62300000.0
2005-04-05 01:41:00,203.176,203.181,203.16,203.16,53300000.0
2005-04-05 01:42:00,203.177,203.182,203.115,203.168,74499999.0
2005-04-05 01:43:00,203.133,203.153,203.113,203.113,58400001.0
2005-04-05 01:44:00,203.138,203.175,203.124,203.149,87899999.0
2005-04-05 01:45:00,203.119,203.182,203.119,203.169,43900000.0
2005-04-05 01:46:00,203.153,203.183,203.15,203.162,73300000.0
2005-04-05 01:47:00,203.107,203.162,203.091,203.152,50600001.0
2005-04-05 01:48:00,203.179,203.2,203.144,203.16,62900000.0
2005-04-05 01:49:00,203.156,203.165,203.133,203.142,25400000.0
2005-04-05 01:50:00,203.15,203.168,203.129,203.167,46000000.0
2005-04-05 01:51:00,203.174,203.174,203.145,203.165,24400000.0
2005-04-05 01:52:00,203.13,203.163,203.108,203.152,51299999.0
2005-04-05 01:53:00,203.114,203.136,203.09,203.116,51400000.0
2005-04-05 01:54:00,203.082,203.12,203.069,203.106,42200000.0
2005-04-05 01:55:00,203.093,203.11,203.04,203.11,53300000.0
2005-04-05 01:56:00,203.111,203.123,203.099,203.115,61900001.0
2005-04-05 01:57:00,203.106,203.125,203.098,203.1,22500000.0
2005-04-05 01:58:00,203.116,203.142,203.111,203.142,34500000.0
2005-04-05 01:59:00,203.156,203.169,203.148,203.148,56500000.0
2005-04-05 02:00:00,203.131,203.134,203.093,203.116,47900000.0
2005-04-05 02:01:00,203.126,203.136,203.092,203.107,61299999.0
2005-04-05 02:02:00,203.14,203.153,203.111,203.153,25600000.0
2005-04-05 02:03:00,203.131,203.155,203.118,203.155,35100000.0
2005-04-05 02:04:00,203.157,203.157,203.127,203.132,59499999.0
2005-04-05 02:05:00,203.138,203.166,203.131,203.155,43400000.0
2005-04-05 02:06:00,203.155,203.17,203.112,203.112,33500000.0
2005-04-05 02:07:00,203.141,203.141,203.068,203.068,36899999.0
2005-04-05 02:08:00,203.115,203.156,203.107,203.149,82600002.0
2005-04-05 02:09:00,203.138,203.155,203.124,203.155,48700000.0
2005-04-05 02:10:00,203.149,203.162,203.072,203.093,61399999.0
2005-04-05 02:11:00,203.118,203.129,203.096,203.114,63800000.0
2005-04-05 02:12:00,203.123,203.127,203.07,203.096,47000001.0
2005-04-05 02:13:00,203.064,203.096,203.064,203.08,48299999.0
2005-04-05 02:14:00,203.084,203.09,203.045,203.065,49200000.0
2005-04-05 02:15:00,203.099,203.103,203.079,203.103,44800000.0
2005-04-05 02:16:00,203.132,203.157,203.105,203.152,58600000.0
2005-04-05 02:17:00,203.149,203.185,203.138,203.173,42300000.0
2005-04-05 02:18:00,203.151,203.163,203.102,203.122,34500000.0
2005-04-05 02:19:00,203.138,203.147,203.106,203.106,37099999.0
2005-04-05 02:20:00,203.123,203.181,203.115,203.181,49099999.0
2005-04-05 02:21:00,203.183,203.184,203.152,203.157,57500000.0
2005-04-05 02:22:00,203.184,203.226,203.17,203.203,57400000.0
2005-04-05 02:23:00,203.219,203.254,203.201,203.245,37100000.0
2005-04-05 02:24:00,203.239,203.239,203.213,203.218,49800000.0
2005-04-05 02:25:00,203.228,203.242,203.198,203.226,44200000.0
2005-04-05 02:26:00,203.213,203.262,203.193,203.209,74099999.0
2005-04-05 02:27:00,203.236,203.269,203.215,203.238,62800000.0
2005-04-05 02:28:00,203.234,203.234,203.199,203.221,83100000.0
2005-04-05 02:29:00,203.231,203.25,203.215,203.243,30600000.0
2005-04-05 02:30:00,203.264,203.267,203.215,203.215,85300000.0
2005-04-05 02:31:00,203.229,203.243,203.207,203.23,68700001.0
2005-04-05 02:32:00,203.213,203.288,203.213,203.278,57400000.0
2005-04-05 02:33:00,203.269,203.275,203.212,203.216,43700000.0
2005-04-05 02:34:00,203.226,203.245,203.211,203.237,50200000.0
2005-04-05 02:35:00,203.227,203.237,203.198,203.237,80500000.0
2005-04-05 02:36:00,203.203,203.217,203.177,203.177,49100000.0
2005-04-05 02:37:00,203.186,203.207,203.172,203.207,51699999.0
2005-04-05 02:38:00,203.207,203.23,203.169,203.206,32900000.0
2005-04-05 02:39:00,203.229,203.24,203.21,203.238,83699999.0
2005-04-05 02:40:00,203.257,203.261,203.237,203.238,39900000.0
2005-04-05 02:41:00,203.295,203.295,203.241,203.273,53100001.0
2005-04-05 02:42:00,203.25,203.297,203.25,203.282,39700000.0
2005-04-05 02:43:00,203.31,203.32,203.265,203.293,36700000.0
2005-04-05 02:44:00,203.303,203.318,203.291,203.312,26900000.0
2005-04-05 02:45:00,203.29,203.297,203.275,203.29,63500000.0
2005-04-05 02:46:00,203.284,203.321,203.284,203.307,46300000.0
2005-04-05 02:47:00,203.276,203.343,203.276,203.343,47500001.0
2005-04-05 02:48:00,203.323,203.336,203.299,203.299,60000000.0
2005-04-05 02:49:00,203.279,203.334,203.273,203.318,32500000.0
2005-04-05 02:50:00,203.336,203.349,203.307,203.33,80200001.0
2005-04-05 02:51:00,203.33,203.339,203.272,203.322,55799999.0
2005-04-05 02:52:00,203.299,203.328,203.278,203.286,27400000.0
2005-04-05 02:53:00,203.336,203.355,203.297,203.328,38000000.0
2005-04-05 02:54:00,203.345,203.362,203.296,203.34,39100000.0
2005-04-05 02:55:00,203.326,203.349,203.309,203.347,55400000.0
2005-04-05 02:56:00,203.341,203.37,203.325,203.336,28400000.0
2005-04-05 02:57:00,203.307,203.333,203.288,203.322,49500000.0
2005-04-05 02:58:00,203.29,203.343,203.285,203.343,29100000.0
2005-04-05 02:59:00,203.324,203.334,203.29,203.322,64600000.0
2005-04-05 03:00:00,203.343,203.364,203.316,203.338,59100000.0
2005-04-05 03:01:00,203.345,203.345,203.293,203.293,62500000.0
2005-04-05 03:02:00,203.292,203.299,203.242,203.242,35800000.0
2005-04-05 03:03:00,203.257,203.275,203.231,203.263,98400000.0
2005-04-05 03:04:00,203.223,203.272,203.219,203.232,55800000.0
2005-04-05 03:05:00,203.246,203.257,203.214,203.232,41900000.0
2005-04-05 03:06:00,203.253,203.312,203.252,203.312,39500000.0
2005-04-05 03:07:00,203.312,203.312,203.256,203.256,97000000.0
2005-04-05 03:08:00,203.258,203.299,203.246,203.286,26300000.0
2005-04-05 03:09:00,203.272,203.301,203.269,203.301,56100001.0
2005-04-05 03:10:00,203.261,203.303,203.258,203.277,80799998.0
2005-04-05 03:11:00,203.29,203.29,203.198,203.198,62100000.0
2005-04-05 03:12:00,203.214,203.216,203.176,203.178,52400000.0
2005-04-05 03:13:00,203.228,203.237,203.205,203.236,54900000.0
2005-04-05 03:14:00,203.257,203.271,203.237,203.252,37800000.0
2005-04-05 03:15:00,203.243,203.248,203.221,203.225,62600001.0
2005-04-05 03:16:00,203.228,203.282,203.228,203.282,16300000.0
2005-04-05 03:17:00,203.236,203.289,203.226,203.273,49700000.0
2005-04-05 03:18:00,203.272,203.301,203.246,203.26,85200001.0
2005-04-05 03:19:00,203.265,203.333,203.263,203.333,39700000.0
2005-04-05 03:20:00,203.301,203.318,203.267,203.27,45600000.0
2005-04-05 03:21:00,203.292,203.294,203.247,203.258,87100000.0
2005-04-05 03:22:00,203.275,203.301,203.242,203.296,66199999.0
2005-04-05 03:23:00,203.311,203.319,203.274,203.285,38200000.0
2005-04-05 03:24:00,203.297,203.299,203.279,203.296,36800000.0
2005-04-05 03:25:00,203.3,203.306,203.242,203.242,35900000.0
2005-04-05 03:26:00,203.299,203.311,203.263,203.298,37600000.0
2005-04-05 03:27:00,203.293,203.303,203.284,203.284,21100000.0
2005-04-05 03:28:00,203.296,203.308,203.256,203.301,24500000.0
2005-04-05 03:29:00,203.327,203.328,203.284,203.284,39800000.0
2005-04-05 03:30:00,203.283,203.3,203.253,203.272,35200000.0
2005-04-05 03:31:00,203.322,203.322,203.287,203.318,42000000.0
2005-04-05 03:32:00,203.311,203.334,203.289,203.33,63900000.0
2005-04-05 03:33:00,203.335,203.335,203.289,203.295,28000000.0
2005-04-05 03:34:00,203.294,203.316,203.261,203.302,61400000.0
2005-04-05 03:35:00,203.209,203.312,203.209,203.303,71700000.0
2005-04-05 03:36:00,203.326,203.339,203.282,203.282,58999999.0
2005-04-05 03:37:00,203.278,203.308,203.278,203.302,54200000.0
2005-04-05 03:38:00,203.244,203.278,203.244,203.278,32800000.0
2005-04-05 03:39:00,203.275,203.275,203.221,203.244,39400000.0
2005-04-05 03:40:00,203.249,203.269,203.223,203.243,82899999.0
2005-04-05 03:41:00,203.248,203.252,203.191,203.234,68699999.0
2005-04-05 03:42:00,203.232,203.25,203.2,203.2,53700000.0
2005-04-05 03:43:00,203.238,203.238,203.173,203.201,69100000.0
2005-04-05 03:44:00,203.194,203.249,203.189,203.235,35400000.0
2005-04-05 03:45:00,203.247,203.259,203.206,203.257,64699999.0
2005-04-05 03:46:00,203.217,203.232,203.212,203.22,36200000.0
2005-04-05 03:47:00,203.214,203.214,203.168,203.185,90699999.0
2005-04-05 03:48:00,203.192,203.205,203.166,203.204,35800000.0
2005-04-05 03:49:00,203.205,203.224,203.201,203.215,62800000.0
2005-04-05 03:50:00,203.207,203.21,203.176,203.203,33900000.0
2005-04-05 03:51:00,203.166,203.188,203.143,203.165,34100000.0
2005-04-05 03:52:00,203.149,203.18,203.147,203.18,46000000.0
2005-04-05 03:53:00,203.152,203.181,203.143,203.179,59100000.0
2005-04-05 03:54:00,203.201,203.206,203.181,203.206,41600000.0
2005-04-05 03:55:00,203.178,203.212,203.169,203.212,18700000.0
2005-04-05 03:56:00,203.158,203.204,203.158,203.182,49100000.0
2005-04-05 03:57:00,203.194,203.222,203.191,203.203,55700000.0
2005-04-05 03:58:00,203.18,203.228,203.176,203.228,67300000.0
2005-04-05 03:59:00,203.24,203.252,203.207,203.24,28000000.0
2005-04-05 04:00:00,203.195,203.244,203.195,203.242,56600001.0
2005-04-05 04:01:00,203.212,203.254,203.212,203.239,35800000.0
2005-04-05 04:02:00,203.246,203.255,203.201,203.232,66600000.0
2005-04-05 04:03:00,203.26,203.264,203.223,203.225,71599999.0
2005-04-05 04:04:00,203.199,203.231,203.199,203.231,37500000.0
2005-04-05 04:05:00,203.229,203.245,203.204,203.214,77000001.0
2005-04-05 04:06:00,203.229,203.229,203.179,203.204,34900000.0
2005-04-05 04:07:00,203.203,203.218,203.18,203.2,81700000.0
2005-04-05 04:08:00,203.211,203.211,203.135,203.17,82199999.0
2005-04-05 04:09:00,203.183,203.213,203.168,203.168,93799999.0
2005-04-05 04:10:00,203.189,203.203,203.162,203.17,56200000.0
2005-04-05 04:11:00,203.158,203.187,203.155,203.173,47600000.0
2005-04-05 04:12:00,203.177,203.204,203.157,203.183,35500000.0
2005-04-05 04:13:00,203.177,203.195,203.14,203.186,29800000.0
2005-04-05 04:14:00,203.187,203.248,203.187,203.238,68300000.0
2005-04-05 04:15:00,203.277,203.278,203.2,203.258,67399999.0
2005-04-05 04:16:00,203.256,203.297,203.251,203.272,34800000.0
2005-04-05 04:17:00,203.294,203.31,203.273,203.292,55399999.0
2005-04-05 04:18:00,203.39,203.428,203.335,203.428,66300000.0
2005-04-05 04:19:00,203.43,203.452,203.392,203.446,52200000.0
2005-04-05 04:20:00,203.426,203.466,203.416,203.446,62499999.0
2005-04-05 04:21:00,203.464,203.464,203.396,203.445,47999999.0
2005-04-05 04:22:00,203.462,203.527,203.444,203.5,26600000.0
2005-04-05 04:23:00,203.492,203.534,203.46,203.525,87900001.0
2005-04-05 04:24:00,203.544,203.544,203.496,203.538,51700000.0
2005-04-05 04:25:00,203.537,203.542,203.5,203.506,37800000.0
2005-04-05 04:26:00,203.513,203.522,203.495,203.505,44200000.0
2005-04-05 04:27:00,203.482,203.519,203.45,203.515,66800000.0
2005-04-05 04:28:00,203.513,203.534,203.504,203.525,60400000.0
2005-04-05 04:29:00,203.559,203.568,203.529,203.554,71600000.0
2005-04-05 04:30:00,203.565,203.645,203.552,203.644,63800001.0
2005-04-05 04:31:00,203.655,203.734,203.642,203.734,37500000.0
2005-04-05 04:32:00,203.709,203.723,203.672,203.712,46400000.0
2005-04-05 04:33:00,203.679,203.729,203.678,203.708,70200000.0
2005-04-05 04:34:00,203.696,203.696,203.647,203.661,42300000.0
2005-04-05 04:35:00,203.674,203.684,203.648,203.668,79800000.0
2005-04-05 04:36:00,203.689,203.689,203.64,203.663,41300000.0
2005-04-05 04:37:00,203.675,203.695,203.656,203.674,20600000.0
2005-04-05 04:38:00,203.677,203.677,203.627,203.657,23100000.0
2005-04-05 04:39:00,203.671,203.682,203.64,203.675,41600000.0
2005-04-05 04:40:00,203.64,203.668,203.617,203.637,47000000.0
2005-04-05 04:41:00,203.639,203.646,203.606,203.631,41500000.0
2005-04-05 04:42:00,203.632,203.653,203.619,203.63,37500000.0
2005-04-05 04:43:00,203.631,203.661,203.619,203.626,49400000.0
2005-04-05 04:44:00,203.656,203.657,203.621,203.633,61099999.0
2005-04-05 04:45:00,203.612,203.641,203.589,203.591,47100000.0
2005-04-05 04:46:00,203.636,203.64,203.593,203.611,42600000.0
2005-04-05 04:47:00,203.596,203.631,203.596,203.627,34599999.0
2005-04-05 04:48:00,203.658,203.658,203.626,203.632,47000000.0
2005-04-05 04:49:00,203.675,203.749,203.675,203.749,83000002.0
2005-04-05 04:50:00,203.764,203.779,203.739,203.752,43900000.0
2005-04-05 04:51:00,203.792,203.819,203.769,203.783,37200000.0
2005-04-05 04:52:00,203.753,203.775,203.74,203.768,60000000.0
2005-04-05 04:53:00,203.8,203.8,203.706,203.721,50700000.0
2005-04-05 04:54:00,203.734,203.773,203.715,203.773,35500000.0
2005-04-05 04:55:00,203.804,203.818,203.78,203.793,32800000.0
2005-04-05 04:56:00,203.776,203.798,203.773,203.791,42400000.0
2005-04-05 04:57:00,203.779,203.796,203.759,203.768,34300000.0
2005-04-05 04:58:00,203.771,203.789,203.739,203.739,86500001.0
2005-04-05 04:59:00,203.741,203.763,203.72,203.736,79900000.0
2005-04-05 05:00:00,203.74,203.744,203.687,203.71,45300000.0
2005-04-05 05:01:00,203.681,203.726,203.664,203.707,66700000.0
2005-04-05 05:02:00,203.73,203.744,203.696,203.725,56900000.0
2005-04-05 05:03:00,203.716,203.729,203.658,203.69,80100001.0
2005-04-05 05:04:00,203.69,203.717,203.681,203.717,108899998.0
2005-04-05 05:05:00,203.685,203.696,203.641,203.674,51100000.0
2005-04-05 05:06:00,203.619,203.643,203.596,203.623,35100000.0
2005-04-05 05:07:00,203.618,203.627,203.589,203.589,41200000.0
2005-04-05 05:08:00,203.597,203.62,203.562,203.593,64300001.0
2005-04-05 05:09:00,203.615,203.627,203.585,203.622,39100000.0
2005-04-05 05:10:00,203.633,203.651,203.599,203.647,46500000.0
2005-04-05 05:11:00,203.633,203.666,203.605,203.666,61000000.0
2005-04-05 05:12:00,203.653,203.688,203.634,203.681,70299998.0
2005-04-05 05:13:00,203.689,203.693,203.654,203.675,51100000.0
2005-04-05 05:14:00,203.685,203.716,203.651,203.716,89900000.0
2005-04-05 05:15:00,203.705,203.724,203.663,203.672,48600000.0
2005-04-05 05:16:00,203.658,203.743,203.656,203.735,37800000.0
2005-04-05 05:17:00,203.744,203.753,203.714,203.714,28800000.0
2005-04-05 05:18:00,203.761,203.762,203.711,203.75,29200000.0
2005-04-05 05:19:00,203.746,203.799,203.745,203.771,82100000.0
2005-04-05 05:20:00,203.782,203.805,203.754,203.786,21200000.0
2005-04-05 05:21:00,203.8,203.816,203.772,203.773,24400000.0
2005-04-05 05:22:00,203.784,203.808,203.758,203.803,58099998.0
2005-04-05 05:23:00,203.81,203.842,203.789,203.842,66800000.0
2005-04-05 05:24:00,203.824,203.864,203.798,203.857,103000000.0
2005-04-05 05:25:00,203.845,203.848,203.808,203.83,108500002.0
2005-04-05 05:26:00,203.83,203.87,203.815,203.85,25000000.0
2005-04-05 05:27:00,203.851,203.881,203.84,203.853,26800000.0
2005-04-05 05:28:00,203.867,203.867,203.838,203.854,45800000.0
2005-04-05 05:29:00,203.824,203.844,203.798,203.838,57700000.0
2005-04-05 05:30:00,203.791,203.845,203.791,203.845,59500000.0
2005-04-05 05:31:00,203.826,203.869,203.802,203.869,31800000.0
2005-04-05 05:32:00,203.851,203.865,203.83,203.865,71000000.0
2005-04-05 05:33:00,203.858,203.922,203.84,203.903,56800000.0
2005-04-05 05:34:00,203.896,203.91,203.869,203.885,95899999.0
2005-04-05 05:35:00,203.899,203.899,203.841,203.885,67100000.0
2005-04-05 05:36:00,203.887,203.891,203.822,203.86,37499999.0
2005-04-05 05:37:00,203.864,203.893,203.843,203.886,60199999.0
2005-04-05 05:38:00,203.875,203.931,203.875,203.909,44200000.0
2005-04-05 05:39:00,203.932,203.938,203.888,203.911,49100000.0
2005-04-05 05:40:00,203.9,203.929,203.883,203.883,39300000.0
2005-04-05 05:41:00,203.884,203.923,203.879,203.903,42800000.0
2005-04-05 05:42:00,203.916,203.916,203.889,203.889,26700000.0
2005-04-05 05:43:00,203.896,203.905,203.857,203.864,75200002.0
2005-04-05 05:44:00,203.912,203.912,203.838,203.838,41000000.0
2005-04-05 05:45:00,203.876,203.888,203.866,203.876,45500000.0
2005-04-05 05:46:00,203.844,203.88,203.843,203.875,42300000.0
2005-04-05 05:47:00,203.865,203.874,203.851,203.865,35600000.0
2005-04-05 05:48:00,203.887,203.887,203.823,203.824,44100000.0
2005-04-05 05:49:00,203.842,203.842,203.816,203.832,27500000.0
2005-04-05 05:50:00,203.785,203.84,203.785,203.826,54600000.0
2005-04-05 05:51:00,203.841,203.877,203.809,203.845,28800000.0
2005-04-05 05:52:00,203.869,203.883,203.84,203.88,46400000.0
2005-04-05 05:53:00,203.855,203.866,203.837,203.866,40600000.0
2005-04-05 05:54:00,203.85,203.887,203.845,203.887,35100000.0
2005-04-05 05:55:00,203.855,203.878,203.818,203.878,62700001.0
2005-04-05 05:56:00,203.875,203.901,203.855,203.855,57200000.0
2005-04-05 05:57:00,203.909,203.909,203.855,203.88,27400000.0
2005-04-05 05:58:00,203.877,203.877,203.83,203.855,34800000.0
2005-04-05 05:59:00,203.848,203.866,203.834,203.843,89400000.0
2005-04-05 06:00:00,203.861,203.87,203.84,203.84,54500000.0
2005-04-05 06:01:00,203.857,203.858,203.808,203.827,85700000.0
2005-04-05 06:02:00,203.844,203.861,203.831,203.843,52100000.0
2005-04-05 06:03:00,203.851,203.851,203.817,203.817,35100001.0
2005-04-05 06:04:00,203.852,203.89,203.843,203.868,73800000.0
2005-04-05 06:05:00,203.874,203.884,203.823,203.848,52100000.0
2005-04-05 06:06:00,203.848,203.867,203.819,203.832,90300000.0
2005-04-05 06:07:00,203.82,203.85,203.809,203.85,32300000.0
2005-04-05 06:08:00,203.848,203.878,203.83,203.857,51000001.0
2005-04-05 06:09:00,203.837,203.866,203.812,203.864,61600000.0
2005-04-05 06:10:00,203.858,203.869,203.816,203.825,39100000.0
2005-04-05 06:11:00,203.807,203.826,203.789,203.815,19000000.0
2005-04-05 06:12:00,203.808,203.828,203.791,203.805,63700000.0
2005-04-05 06:13:00,203.793,203.829,203.779,203.825,63599999.0
2005-04-05 06:14:00,203.807,203.812,203.756,203.757,53899999.0
2005-04-05 06:15:00,203.822,203.822,203.783,203.806,21600000.0
2005-04-05 06:16:00,203.803,203.81,203.776,203.796,78000000.0
2005-04-05 06:17:00,203.792,203.8,203.732,203.737,46700000.0
2005-04-05 06:18:00,203.778,203.802,203.774,203.786,50400000.0
2005-04-05 06:19:00,203.837,203.839,203.781,203.8,41200000.0
2005-04-05 06:20:00,203.804,203.828,203.794,203.804,89899999.0
2005-04-05 06:21:00,203.831,203.845,203.813,203.827,74700001.0
2005-04-05 06:22:00,203.816,203.844,203.804,203.804,31400000.0
2005-04-05 06:23:00,203.83,203.831,203.763,203.807,55600000.0
2005-04-05 06:24:00,203.814,203.827,203.784,203.798,41500000.0
2005-04-05 06:25:00,203.796,203.862,203.796,203.847,57799999.0
2005-04-05 06:26:00,203.839,203.874,203.799,203.874,50800000.0
2005-04-05 06:27:00,203.8,203.853,203.8,203.836,33300000.0
2005-04-05 06:28:00,203.787,203.826,203.787,203.805,59700001.0
2005-04-05 06:29:00,203.801,203.843,203.795,203.82,77900000.0
2005-04-05 06:30:00,203.834,203.837,203.786,203.795,45900000.0
2005-04-05 06:31:00,203.798,203.821,203.778,203.82,56000001.0
2005-04-05 06:32:00,203.768,203.804,203.767,203.768,26700000.0
2005-04-05 06:33:00,203.781,203.805,203.757,203.802,46999999.0
2005-04-05 06:34:00,203.778,203.792,203.759,203.791,26400000.0
2005-04-05 06:35:00,203.779,203.786,203.74,203.748,51100000.0
2005-04-05 06:36:00,203.698,203.754,203.681,203.724,26600000.0
2005-04-05 06:37:00,203.748,203.796,203.726,203.761,52000000.0
2005-04-05 06:38:00,203.748,203.772,203.74,203.76,11100000.0
2005-04-05 06:39:00,203.779,203.793,203.762,203.775,37100000.0
2005-04-05 06:40:00,203.766,203.8,203.762,203.771,41800000.0
2005-04-05 06:41:00,203.787,203.804,203.768,203.783,43200000.0
2005-04-05 06:42:00,203.779,203.788,203.709,203.772,70000000.0
2005-04-05 06:43:00,203.805,203.817,203.76,203.775,46300000.0
2005-04-05 06:44:00,203.775,203.781,203.754,203.778,104700001.0
2005-04-05 06:45:00,203.788,203.801,203.733,203.758,35900000.0
2005-04-05 06:46:00,203.73,203.76,203.727,203.759,108600002.0
2005-04-05 06:47:00,203.772,203.774,203.719,203.752,74200000.0
2005-04-05 06:48:00,203.769,203.801,203.75,203.801,81000001.0
2005-04-05 06:49:00,203.763,203.775,203.749,203.749,29200000.0
2005-04-05 06:50:00,203.776,203.789,203.755,203.764,31900000.0
2005-04-05 06:51:00,203.801,203.801,203.717,203.717,78700000.0
2005-04-05 06:52:00,203.787,203.811,203.786,203.798,54800000.0
2005-04-05 06:53:00,203.8,203.816,203.774,203.813,34700000.0
2005-04-05 06:54:00,203.766,203.777,203.754,203.755,65800000.0
2005-04-05 06:55:00,203.693,203.785,203.693,203.781,50700001.0
2005-04-05 06:56:00,203.787,203.801,203.765,203.801,41400001.0
2005-04-05 06:57:00,203.781,203.781,203.724,203.759,26900000.0
2005-04-05 06:58:00,203.762,203.775,203.746,203.765,67500000.0
2005-04-05 06:59:00,203.764,203.78,203.722,203.735,31100000.0
2005-04-05 07:00:00,203.751,203.759,203.716,203.716,53700001.0
2005-04-05 07:01:00,203.769,203.786,203.744,203.78,66599999.0
2005-04-05 07:02:00,203.762,203.791,203.738,203.782,41700000.0
2005-04-05 07:03:00,203.758,203.77,203.749,203.762,63799999.0
2005-04-05 07:04:00,203.765,203.775,203.728,203.728,34300000.0
2005-04-05 07:05:00,203.783,203.795,203.771,203.79,56300001.0
2005-04-05 07:06:00,203.777,203.803,203.77,203.785,70399999.0
2005-04-05 07:07:00,203.807,203.811,203.743,203.743,47600000.0
2005-04-05 07:08:00,203.761,203.799,203.761,203.796,36599999.0
2005-04-05 07:09:00,203.78,203.83,203.749,203.825,53600000.0
2005-04-05 07:10:00,203.795,203.81,203.787,203.804,35000000.0
2005-04-05 07:11:00,203.788,203.822,203.778,203.799,44000000.0
2005-04-05 07:12:00,203.825,203.825,203.786,203.822,44300001.0
2005-04-05 07:13:00,203.821,203.834,203.8,203.804,34500000.0
2005-04-05 07:14:00,203.809,203.84,203.795,203.84,77999998.0
2005-04-05 07:15:00,203.828,203.855,203.817,203.849,42000000.0
2005-04-05 07:16:00,203.849,203.874,203.831,203.868,45100000.0
2005-04-05 07:17:00,203.901,203.903,203.837,203.846,55300000.0
2005-04-05 07:18:00,203.873,203.873,203.752,203.752,42500001.0
2005-04-05 07:19:00,203.859,203.859,203.802,203.845,65300001.0
2005-04-05 07:20:00,203.851,203.851,203.778,203.828,67500000.0
2005-04-05 07:21:00,203.837,203.857,203.823,203.833,27200000.0
2005-04-05 07:22:00,203.83,203.83,203.779,203.792,49000001.0
2005-04-05 07:23:00,203.796,203.807,203.78,203.795,28800000.0
2005-04-05 07:24:00,203.779,203.792,203.759,203.79,30700000.0
2005-04-05 07:25:00,203.783,203.811,203.783,203.807,64399999.0
2005-04-05 07:26:00,203.805,203.808,203.775,203.8,46999999.0
2005-04-05 07:27:00,203.827,203.827,203.795,203.81,54200000.0
2005-04-05 07:28:00,203.802,203.831,203.759,203.831,64200000.0
2005-04-05 07:29:00,203.835,203.844,203.816,203.836,54100000.0
2005-04-05 07:30:00,203.81,203.844,203.787,203.787,67100001.0
2005-04-05 07:31:00,203.799,203.801,203.757,203.79,68899999.0
2005-04-05 07:32:00,203.772,203.814,203.749,203.814,37100000.0
2005-04-05 07:33:00,203.808,203.819,203.775,203.777,56700001.0
2005-04-05 07:34:00,203.794,203.798,203.75,203.765,29100000.0
2005-04-05 07:35:00,203.747,203.778,203.732,203.756,45800000.0
2005-04-05 07:36:00,203.802,203.802,203.764,203.779,27100000.0
2005-04-05 07:37:00,203.774,203.825,203.774,203.792,85800000.0
2005-04-05 07:38:00,203.768,203.797,203.758,203.782,26200000.0
2005-04-05 07:39:00,203.771,203.796,203.731,203.796,97800001.0
2005-04-05 07:40:00,203.814,203.83,203.779,203.8,58900001.0
2005-04-05 07:41:00,203.824,203.84,203.8,203.8,43200000.0
2005-04-05 07:42:00,203.837,203.837,203.791,203.793,49700000.0
2005-04-05 07:43:00,203.787,203.809,203.78,203.785,68600001.0
2005-04-05 07:44:00,203.792,203.818,203.792,203.807,36000000.0
2005-04-05 07:45:00,203.842,203.843,203.79,203.79,62000000.0
2005-04-05 07:46:00,203.799,203.818,203.775,203.816,41200000.0
2005-04-05 07:47:00,203.809,203.842,203.788,203.812,55800000.0
2005-04-05 07:48:00,203.81,203.822,203.798,203.803,31200000.0
2005-04-05 07:49:00,203.785,203.798,203.773,203.79,53799999.0
2005-04-05 07:50:00,203.784,203.813,203.772,203.786,35000000.0
2005-04-05 07:51:00,203.779,203.787,203.749,203.769,78100000.0
2005-04-05 07:52:00,203.728,203.769,203.716,203.741,70299999.0
2005-04-05 07:53:00,203.764,203.764,203.731,203.743,52100000.0
2005-04-05 07:54:00,203.752,203.766,203.727,203.755,59900001.0
2005-04-05 07:55:00,203.756,203.774,203.75,203.755,61299999.0
2005-04-05 07:56:00,203.755,203.771,203.722,203.748,51100000.0
2005-04-05 07:57:00,203.733,203.777,203.733,203.755,79799999.0
2005-04-05 07:58:00,203.782,203.805,203.758,203.786,92100000.0
2005-04-05 07:59:00,203.763,203.826,203.761,203.806,62200000.0
2005-04-05 08:00:00,203.814,203.824,203.757,203.761,46300000.0
2005-04-05 08:01:00,203.777,203.777,203.663,203.677,41400000.0
2005-04-05 08:02:00,203.671,203.733,203.664,203.731,62500001.0
2005-04-05 08:03:00,203.747,203.751,203.697,203.713,34600000.0
2005-04-05 08:04:00,203.694,203.749,203.694,203.734,43400000.0
2005-04-05 08:05:00,203.703,203.736,203.7,203.707,54300000.0
2005-04-05 08:06:00,203.712,203.722,203.686,203.722,49400000.0
2005-04-05 08:07:00,203.74,203.742,203.676,203.693,34000000.0
2005-04-05 08:08:00,203.682,203.706,203.657,203.66,47899999.0
2005-04-05 08:09:00,203.698,203.698,203.629,203.629,27800000.0
2005-04-05 08:10:00,203.661,203.667,203.595,203.606,40200000.0
2005-04-05 08:11:00,203.658,203.682,203.633,203.67,27800000.0
2005-04-05 08:12:00,203.678,203.729,203.667,203.69,33000000.0
2005-04-05 08:13:00,203.704,203.722,203.681,203.715,94699999.0
2005-04-05 08:14:00,203.731,203.776,203.715,203.761,59500000.0
2005-04-05 08:15:00,203.765,203.771,203.738,203.771,41400000.0
2005-04-05 08:16:00,203.744,203.765,203.722,203.74,31600000.0
2005-04-05 08:17:00,203.709,203.749,203.709,203.733,47100000.0
2005-04-05 08:18:00,203.737,203.746,203.689,203.714,100600000.0
2005-04-05 08:19:00,203.722,203.743,203.71,203.727,69500001.0
2005-04-05 08:20:00,203.758,203.768,203.74,203.758,30600000.0
2005-04-05 08:21:00,203.752,203.765,203.747,203.761,59600001.0
2005-04-05 08:22:00,203.776,203.801,203.739,203.769,48900000.0
2005-04-05 08:23:00,203.79,203.796,203.769,203.796,69400000.0
2005-04-05 08:24:00,203.796,203.796,203.74,203.774,60299999.0
2005-04-05 08:25:00,203.722,203.764,203.709,203.74,50200001.0
2005-04-05 08:26:00,203.671,203.73,203.671,203.723,27300000.0
2005-04-05 08:27:00,203.725,203.73,203.696,203.723,73899999.0
2005-04-05 08:28:00,203.745,203.745,203.704,203.745,59700000.0
2005-04-05 08:29:00,203.742,203.773,203.729,203.749,64500000.0
2005-04-05 08:30:00,203.72,203.746,203.701,203.717,54700000.0
2005-04-05 08:31:00,203.714,203.721,203.699,203.712,35500000.0
2005-04-05 08:32:00,203.702,203.733,203.692,203.697,67100000.0
2005-04-05 08:33:00,203.709,203.742,203.702,203.718,57299999.0
2005-04-05 08:34:00,203.678,203.738,203.66,203.738,49700000.0
2005-04-05 08:35:00,203.711,203.737,203.709,203.737,71600000.0
2005-04-05 08:36:00,203.719,203.734,203.693,203.724,46200000.0
2005-04-05 08:37:00,203.712,203.759,203.712,203.759,48400000.0
2005-04-05 08:38:00,203.753,203.753,203.67,203.677,64200000.0
2005-04-05 08:39:00,203.743,203.743,203.697,203.708,53699998.0
2005-04-05 08:40:00,203.678,203.751,203.678,203.751,29400000.0
2005-04-05 08:41:00,203.752,203.778,203.733,203.765,42000000.0
2005-04-05 08:42:00,203.777,203.777,203.738,203.738,37500000.0
2005-04-05 08:43:00,203.738,203.744,203.708,203.711,74300000.0
2005-04-05 08:44:00,203.734,203.741,203.646,203.648,93500000.0
2005-04-05 08:45:00,203.65,203.675,203.637,203.655,45900000.0
2005-04-05 08:46:00,203.656,203.686,203.646,203.669,16800000.0
2005-04-05 08:47:00,203.629,203.639,203.612,203.639,37800000.0
2005-04-05 08:48:00,203.681,203.7,203.658,203.7,74800000.0
2005-04-05 08:49:00,203.679,203.696,203.634,203.65,43200000.0
2005-04-05 08:50:00,203.664,203.672,203.635,203.655,58800001.0
2005-04-05 08:51:00,203.626,203.657,203.613,203.651,33200000.0
2005-04-05 08:52:00,203.667,203.667,203.598,203.646,62000000.0
2005-04-05 08:53:00,203.621,203.642,203.61,203.62,28600000.0
2005-04-05 08:54:00,203.616,203.63,203.581,203.581,37100000.0
2005-04-05 08:55:00,203.61,203.61,203.538,203.574,72999999.0
2005-04-05 08:56:00,203.569,203.593,203.562,203.583,46000000.0
2005-04-05 08:57:00,203.565,203.612,203.539,203.596,41400000.0
2005-04-05 08:58:00,203.595,203.609,203.564,203.581,73300001.0
2005-04-05 08:59:00,203.597,203.597,203.546,203.551,31300000.0
2005-04-05 09:00:00,203.522,203.711,203.522,203.662,38500000.0
2005-04-05 09:01:00,203.637,203.702,203.632,203.702,61000000.0
2005-04-05 09:02:00,203.69,203.748,203.683,203.737,26800000.0
2005-04-05 09:03:00,203.754,203.759,203.709,203.738,63700000.0
2005-04-05 09:04:00,203.74,203.741,203.708,203.726,37300000.0
2005-04-05 09:05:00,203.73,203.815,203.729,203.815,76900000.0
2005-04-05 09:06:00,203.77,203.869,203.764,203.869,49900000.0
2005-04-05 09:07:00,203.876,203.942,203.876,203.93,28500000.0
2005-04-05 09:08:00,203.893,203.917,203.885,203.89,16600000.0
2005-04-05 09:09:00,203.849,203.895,203.838,203.873,45500000.0
2005-04-05 09:10:00,203.907,203.912,203.861,203.864,25300000.0
2005-04-05 09:11:00,203.865,203.881,203.825,203.867,45700000.0
2005-04-05 09:12:00,203.857,203.88,203.826,203.83,52000000.0
2005-04-05 09:13:00,203.826,203.877,203.826,203.87,30700000.0
2005-04-05 09:14:00,203.862,203.87,203.842,203.842,75600000.0
2005-04-05 09:15:00,203.847,203.878,203.841,203.873,46799999.0
2005-04-05 09:16:00,203.84,203.931,203.838,203.921,58100000.0
2005-04-05 09:17:00,203.904,203.945,203.897,203.938,33800000.0
2005-04-05 09:18:00,203.934,203.956,203.902,203.948,68500000.0
2005-04-05 09:19:00,203.939,203.949,203.921,203.929,42099999.0
2005-04-05 09:20:00,203.914,203.96,203.914,203.927,42300000.0
2005-04-05 09:21:00,203.954,203.954,203.893,203.907,58000000.0
2005-04-05 09:22:00,203.871,203.904,203.856,203.894,38500000.0
2005-04-05 09:23:00,203.93,203.93,203.886,203.894,41400001.0
2005-04-05 09:24:00,203.898,203.914,203.886,203.904,36100000.0
2005-04-05 09:25:00,203.896,203.939,203.882,203.922,25100000.0
2005-04-05 09:26:00,203.889,203.916,203.874,203.902,72200000.0
2005-04-05 09:27:00,203.904,203.927,203.892,203.905,44000000.0
2005-04-05 09:28:00,203.907,203.933,203.896,203.931,45500000.0
2005-04-05 09:29:00,203.931,203.951,203.892,203.903,116100000.0
2005-04-05 09:30:00,203.887,203.913,203.881,203.909,41800000.0
2005-04-05 09:31:00,203.887,203.892,203.86,203.875,50600000.0
2005-04-05 09:32:00,203.892,203.903,203.832,203.841,39900000.0
2005-04-05 09:33:00,203.838,203.887,203.825,203.88,39200000.0
2005-04-05 09:34:00,203.905,203.925,203.865,203.921,81300000.0
2005-04-05 09:35:00,203.906,203.923,203.894,203.907,59100000.0
2005-04-05 09:36:00,203.928,203.934,203.9,203.933,31500000.0
2005-04-05 09:37:00,203.945,203.952,203.894,203.921,65399999.0
2005-04-05 09:38:00,203.927,203.953,203.907,203.925,66200000.0
2005-04-05 09:39:00,203.924,203.926,203.871,203.895,65099999.0
2005-04-05 09:40:00,203.872,203.915,203.861,203.915,58599999.0
2005-04-05 09:41:00,203.9,203.913,203.823,203.835,52100000.0
2005-04-05 09:42:00,203.824,203.832,203.807,203.831,33400000.0
2005-04-05 09:43:00,203.795,203.867,203.795,203.824,46100000.0
2005-04-05 09:44:00,203.806,203.858,203.804,203.847,51900000.0
2005-04-05 09:45:00,203.85,203.85,203.811,203.836,19300000.0
2005-04-05 09:46:00,203.811,203.828,203.789,203.797,63900000.0
2005-04-05 09:47:00,203.793,203.857,203.787,203.837,87700000.0
2005-04-05 09:48:00,203.798,203.816,203.77,203.79,27900000.0
2005-04-05 09:49:00,203.754,203.786,203.754,203.762,33400000.0
2005-04-05 09:50:00,203.749,203.799,203.733,203.787,95000000.0
2005-04-05 09:51:00,203.793,203.807,203.769,203.792,51700000.0
2005-04-05 09:52:00,203.817,203.817,203.761,203.788,57600000.0
2005-04-05 09:53:00,203.784,203.83,203.778,203.822,30200000.0
2005-04-05 09:54:00,203.814,203.828,203.766,203.828,80000001.0
2005-04-05 09:55:00,203.799,203.834,203.786,203.834,71900000.0
2005-04-05 09:56:00,203.842,203.86,203.786,203.802,60700000.0
2005-04-05 09:57:00,203.812,203.892,203.812,203.892,49300000.0
2005-04-05 09:58:00,203.906,203.961,203.892,203.945,64500000.0
2005-04-05 09:59:00,203.907,203.93,203.883,203.905,66000001.0
2005-04-05 10:00:00,203.891,203.927,203.839,203.839,39000000.0
2005-04-05 10:01:00,203.793,203.816,203.768,203.79,89900001.0
2005-04-05 10:02:00,203.811,203.838,203.801,203.818,24100000.0
2005-04-05 10:03:00,203.814,203.847,203.813,203.847,45000000.0
2005-04-05 10:04:00,203.831,203.847,203.822,203.844,39900000.0
2005-04-05 10:05:00,203.839,203.841,203.816,203.829,37000000.0
2005-04-05 10:06:00,203.813,203.826,203.783,203.814,56300000.0
2005-04-05 10:07:00,203.801,203.832,203.795,203.81,42200000.0
2005-04-05 10:08:00,203.787,203.812,203.773,203.797,32600000.0
2005-04-05 10:09:00,203.815,203.825,203.771,203.777,40299999.0
2005-04-05 10:10:00,203.811,203.826,203.761,203.809,75699999.0
2005-04-05 10:11:00,203.812,203.839,203.765,203.784,69700001.0
2005-04-05 10:12:00,203.799,203.816,203.773,203.808,42900000.0
2005-04-05 10:13:00,203.796,203.816,203.778,203.799,32600000.0
2005-04-05 10:14:00,203.802,203.81,203.755,203.755,31500000.0
2005-04-05 10:15:00,203.784,203.818,203.759,203.818,72200000.0
2005-04-05 10:16:00,203.807,203.822,203.782,203.795,26200000.0
2005-04-05 10:17:00,203.779,203.815,203.775,203.815,54600000.0
2005-04-05 10:18:00,203.825,203.833,203.778,203.787,39100000.0
2005-04-05 10:19:00,203.769,203.806,203.759,203.767,45000000.0
2005-04-05 10:20:00,203.753,203.753,203.71,203.71,103400001.0
2005-04-05 10:21:00,203.7,203.731,203.685,203.688,56700000.0
2005-04-05 10:22:00,203.698,203.705,203.665,203.685,32500000.0
2005-04-05 10:23:00,203.666,203.733,203.658,203.733,96500000.0
2005-04-05 10:24:00,203.722,203.74,203.697,203.71,48900000.0
2005-04-05 10:25:00,203.712,203.728,203.68,203.721,57799999.0
2005-04-05 10:26:00,203.721,203.734,203.713,203.726,62000000.0
2005-04-05 10:27:00,203.748,203.753,203.718,203.741,67900000.0
2005-04-05 10:28:00,203.713,203.752,203.709,203.729,96900001.0
2005-04-05 10:29:00,203.743,203.788,203.727,203.775,45800000.0
2005-04-05 10:30:00,203.819,203.854,203.783,203.854,82100000.0
2005-04-05 10:31:00,203.845,203.86,203.806,203.812,40900000.0
2005-04-05 10:32:00,203.812,203.822,203.765,203.786,43900000.0
2005-04-05 10:33:00,203.796,203.851,203.79,203.823,79299998.0
2005-04-05 10:34:00,203.834,203.867,203.8,203.867,52700000.0
2005-04-05 10:35:00,203.877,203.891,203.854,203.87,72800001.0
2005-04-05 10:36:00,203.94,203.973,203.893,203.901,60100000.0
2005-04-05 10:37:00,203.912,203.925,203.875,203.904,57299999.0
2005-04-05 10:38:00,203.941,203.941,203.899,203.901,89800000.0
2005-04-05 10:39:00,203.916,203.924,203.893,203.893,46700000.0
2005-04-05 10:40:00,203.913,203.924,203.87,203.89,54000000.0
2005-04-05 10:41:00,203.933,203.933,203.894,203.905,39100000.0
2005-04-05 10:42:00,203.933,203.936,203.916,203.921,72200001.0
2005-04-05 10:43:00,203.908,203.922,203.889,203.902,72900001.0
2005-04-05 10:44:00,203.888,203.903,203.876,203.89,67400000.0
2005-04-05 10:45:00,203.881,203.912,203.868,203.908,27800000.0
2005-04-05 10:46:00,203.89,203.909,203.881,203.888,43600000.0
2005-04-05 10:47:00,203.897,203.897,203.846,203.875,53800000.0
2005-04-05 10:48:00,203.897,203.897,203.861,203.868,48200000.0
2005-04-05 10:49:00,203.863,203.891,203.836,203.855,95900003.0
2005-04-05 10:50:00,203.844,203.844,203.803,203.803,37400001.0
2005-04-05 10:51:00,203.82,203.831,203.806,203.806,39900000.0
2005-04-05 10:52:00,203.816,203.818,203.791,203.794,50000000.0
2005-04-05 10:53:00,203.788,203.821,203.764,203.764,59300000.0
2005-04-05 10:54:00,203.775,203.795,203.756,203.767,74700000.0
2005-04-05 10:55:00,203.771,203.777,203.749,203.776,33200000.0
2005-04-05 10:56:00,203.744,203.796,203.744,203.784,44500000.0
2005-04-05 10:57:00,203.8,203.803,203.772,203.775,54800000.0
2005-04-05 10:58:00,203.79,203.811,203.775,203.793,54100000.0
2005-04-05 10:59:00,203.763,203.765,203.732,203.732,45900000.0
2005-04-05 11:00:00,203.722,203.745,203.701,203.717,53800000.0
2005-04-05 11:01:00,203.733,203.75,203.711,203.75,53000000.0
2005-04-05 11:02:00,203.779,203.789,203.732,203.775,60500000.0
2005-04-05 11:03:00,203.801,203.801,203.722,203.73,32000000.0
2005-04-05 11:04:00,203.721,203.74,203.701,203.734,43800000.0
2005-04-05 11:05:00,203.724,203.739,203.707,203.708,34100000.0
2005-04-05 11:06:00,203.749,203.749,203.677,203.717,66399999.0
2005-04-05 11:07:00,203.705,203.763,203.705,203.758,41200000.0
2005-04-05 11:08:00,203.725,203.769,203.699,203.769,49500000.0
2005-04-05 11:09:00,203.755,203.778,203.745,203.778,29600000.0
2005-04-05 11:10:00,203.769,203.769,203.735,203.755,38600000.0
2005-04-05 11:11:00,203.737,203.773,203.737,203.758,19900000.0
2005-04-05 11:12:00,203.788,203.803,203.759,203.76,41500000.0
2005-04-05 11:13:00,203.815,203.838,203.791,203.796,38900000.0
2005-04-05 11:14:00,203.796,203.796,203.756,203.781,52400000.0
2005-04-05 11:15:00,203.783,203.789,203.755,203.762,76400001.0
2005-04-05 11:16:00,203.765,203.773,203.734,203.76,86399999.0
2005-04-05 11:17:00,203.77,203.799,203.724,203.799,45500000.0
2005-04-05 11:18:00,203.784,203.798,203.768,203.774,29600000.0
2005-04-05 11:19:00,203.787,203.806,203.77,203.772,79799999.0
2005-04-05 11:20:00,203.778,203.8,203.731,203.741,34400000.0
2005-04-05 11:21:00,203.738,203.768,203.71,203.762,57900000.0
2005-04-05 11:22:00,203.767,203.773,203.707,203.728,68500000.0
2005-04-05 11:23:00,203.746,203.755,203.71,203.71,56100000.0
2005-04-05 11:24:00,203.7,203.731,203.69,203.72,53499999.0
2005-04-05 11:25:00,203.707,203.731,203.689,203.69,40500000.0
2005-04-05 11:26:00,203.713,203.715,203.667,203.695,53400001.0
2005-04-05 11:27:00,203.7,203.715,203.673,203.688,25100000.0
2005-04-05 11:28:00,203.679,203.707,203.669,203.705,58700001.0
2005-04-05 11:29:00,203.723,203.759,203.698,203.748,74300000.0
2005-04-05 11:30:00,203.769,203.792,203.751,203.764,56700000.0
2005-04-05 11:31:00,203.762,203.765,203.727,203.755,38500000.0
2005-04-05 11:32:00,203.751,203.752,203.736,203.736,32400000.0
2005-04-05 11:33:00,203.749,203.759,203.717,203.721,38700000.0
2005-04-05 11:34:00,203.752,203.773,203.698,203.755,29600000.0
2005-04-05 11:35:00,203.761,203.763,203.724,203.73,39500001.0
2005-04-05 11:36:00,203.762,203.762,203.675,203.691,70000000.0
2005-04-05 11:37:00,203.688,203.721,203.68,203.703,44500000.0
2005-04-05 11:38:00,203.684,203.716,203.675,203.705,49099999.0
2005-04-05 11:39:00,203.698,203.707,203.672,203.695,50600001.0
2005-04-05 11:40:00,203.667,203.705,203.667,203.675,97600002.0
2005-04-05 11:41:00,203.694,203.694,203.667,203.667,73999999.0
2005-04-05 11:42:00,203.705,203.708,203.664,203.673,64800000.0
2005-04-05 11:43:00,203.697,203.709,203.659,203.67,72499999.0
2005-04-05 11:44:00,203.691,203.702,203.672,203.681,56700000.0
2005-04-05 11:45:00,203.631,203.665,203.631,203.637,75800001.0
2005-04-05 11:46:00,203.646,203.667,203.63,203.661,35000000.0
2005-04-05 11:47:00,203.64,203.645,203.612,203.616,66900000.0
2005-04-05 11:48:00,203.593,203.656,203.593,203.656,40500001.0
2005-04-05 11:49:00,203.621,203.643,203.604,203.604,45300000.0
2005-04-05 11:50:00,203.567,203.667,203.561,203.649,54100001.0
2005-04-05 11:51:00,203.651,203.662,203.619,203.639,59400000.0
2005-04-05 11:52:00,203.637,203.691,203.632,203.691,52800000.0
2005-04-05 11:53:00,203.666,203.693,203.656,203.663,65800001.0
2005-04-05 11:54:00,203.653,203.678,203.633,203.672,76400000.0
2005-04-05 11:55:00,203.663,203.663,203.618,203.638,19700000.0
2005-04-05 11:56:00,203.643,203.671,203.636,203.665,71900000.0
2005-04-05 11:57:00,203.665,203.68,203.642,203.655,40100000.0
2005-04-05 11:58:00,203.623,203.651,203.62,203.629,67100002.0
2005-04-05 11:59:00,203.623,203.637,203.602,203.619,54599999.0
2005-04-05 12:00:00,203.628,203.642,203.597,203.618,50200000.0
2005-04-05 12:01:00,203.631,203.637,203.59,203.611,64600002.0
2005-04-05 12:02:00,203.64,203.655,203.599,203.655,64800000.0
2005-04-05 12:03:00,203.681,203.685,203.629,203.657,84300001.0
2005-04-05 12:04:00,203.682,203.692,203.621,203.651,21900000.0
2005-04-05 12:05:00,203.666,203.677,203.655,203.667,53300000.0
2005-04-05 12:06:00,203.692,203.701,203.642,203.642,78399999.0
2005-04-05 12:07:00,203.644,203.663,203.615,203.63,75899999.0
2005-04-05 12:08:00,203.646,203.649,203.595,203.6,27100000.0
2005-04-05 12:09:00,203.611,203.616,203.583,203.603,35300000.0
2005-04-05 12:10:00,203.624,203.629,203.561,203.565,26600000.0
2005-04-05 12:11:00,203.619,203.619,203.576,203.589,61200000.0
2005-04-05 12:12:00,203.563,203.588,203.551,203.561,57800000.0
2005-04-05 12:13:00,203.554,203.58,203.538,203.58,52000000.0
2005-04-05 12:14:00,203.535,203.558,203.516,203.531,61300000.0
2005-04-05 12:15:00,203.54,203.572,203.526,203.526,75700000.0
2005-04-05 12:16:00,203.555,203.586,203.549,203.562,77400000.0
2005-04-05 12:17:00,203.572,203.591,203.556,203.575,77700000.0
2005-04-05 12:18:00,203.551,203.593,203.551,203.587,74400000.0
2005-04-05 12:19:00,203.567,203.603,203.559,203.6,31200000.0
2005-04-05 12:20:00,203.57,203.628,203.57,203.628,42300000.0
2005-04-05 12:21:00,203.613,203.638,203.589,203.614,39500000.0
2005-04-05 12:22:00,203.618,203.636,203.589,203.626,45100000.0
2005-04-05 12:23:00,203.657,203.657,203.591,203.598,75200000.0
2005-04-05 12:24:00,203.579,203.595,203.572,203.593,41400000.0
2005-04-05 12:25:00,203.614,203.618,203.563,203.61,37000000.0
2005-04-05 12:26:00,203.568,203.616,203.559,203.616,57600000.0
2005-04-05 12:27:00,203.601,203.624,203.582,203.618,67400001.0
2005-04-05 12:28:00,203.611,203.639,203.587,203.622,52500000.0
2005-04-05 12:29:00,203.626,203.627,203.578,203.588,71499999.0
2005-04-05 12:30:00,203.637,203.648,203.611,203.648,86300000.0
2005-04-05 12:31:00,203.634,203.644,203.603,203.603,36700000.0
2005-04-05 12:32:00,203.61,203.636,203.603,203.63,45000000.0
2005-04-05 12:33:00,203.617,203.626,203.588,203.601,37800000.0
2005-04-05 12:34:00,203.625,203.632,203.607,203.619,33000000.0
2005-04-05 12:35:00,203.614,203.625,203.552,203.596,41400000.0
2005-04-05 12:36:00,203.608,203.609,203.564,203.585,70599999.0
2005-04-05 12:37:00,203.621,203.621,203.585,203.609,44100000.0
2005-04-05 12:38:00,203.598,203.611,203.585,203.61,57600000.0
2005-04-05 12:39:00,203.584,203.614,203.582,203.598,59500000.0
2005-04-05 12:40:00,203.604,203.604,203.573,203.582,35500000.0
2005-04-05 12:41:00,203.584,203.619,203.584,203.592,89100000.0
2005-04-05 12:42:00,203.573,203.607,203.536,203.587,41900000.0
2005-04-05 12:43:00,203.604,203.614,203.571,203.58,25100000.0
2005-04-05 12:44:00,203.605,203.613,203.572,203.579,53000000.0
2005-04-05 12:45:00,203.603,203.637,203.563,203.615,71900000.0
2005-04-05 12:46:00,203.663,203.701,203.65,203.666,22900000.0
2005-04-05 12:47:00,203.697,203.712,203.667,203.712,59800000.0
2005-04-05 12:48:00,203.716,203.743,203.702,203.702,51200000.0
2005-04-05 12:49:00,203.708,203.721,203.65,203.65,63000000.0
2005-04-05 12:50:00,203.672,203.684,203.651,203.67,16000000.0
2005-04-05 12:51:00,203.684,203.691,203.648,203.686,20600000.0
2005-04-05 12:52:00,203.668,203.682,203.644,203.669,71700001.0
2005-04-05 12:53:00,203.636,203.689,203.624,203.669,44800000.0
2005-04-05 12:54:00,203.676,203.719,203.648,203.719,73700000.0
2005-04-05 12:55:00,203.688,203.721,203.67,203.703,61100000.0
2005-04-05 12:56:00,203.704,203.706,203.656,203.67,37900000.0
2005-04-05 12:57:00,203.684,203.705,203.657,203.68,74900000.0
2005-04-05 12:58:00,203.685,203.695,203.663,203.681,58500000.0
2005-04-05 12:59:00,203.702,203.704,203.673,203.696,29300000.0
2005-04-05 13:00:00,203.691,203.706,203.676,203.683,27600000.0
2005-04-05 13:01:00,203.686,203.704,203.666,203.702,32800000.0
2005-04-05 13:02:00,203.693,203.717,203.686,203.694,88199998.0
2005-04-05 13:03:00,203.673,203.697,203.668,203.684,62099999.0
2005-04-05 13:04:00,203.695,203.719,203.675,203.702,36400000.0
2005-04-05 13:05:00,203.715,203.715,203.666,203.69,64899999.0
2005-04-05 13:06:00,203.716,203.734,203.701,203.73,49700000.0
2005-04-05 13:07:00,203.731,203.748,203.702,203.748,62400000.0
2005-04-05 13:08:00,203.739,203.74,203.7,203.709,52800000.0
2005-04-05 13:09:00,203.721,203.726,203.702,203.711,16400000.0
2005-04-05 13:10:00,203.705,203.726,203.699,203.722,44300000.0
2005-04-05 13:11:00,203.717,203.725,203.703,203.717,23500000.0
2005-04-05 13:12:00,203.711,203.735,203.701,203.729,66700000.0
2005-04-05 13:13:00,203.708,203.724,203.696,203.696,36900000.0
2005-04-05 13:14:00,203.714,203.723,203.683,203.707,67399998.0
2005-04-05 13:15:00,203.716,203.736,203.678,203.711,77000002.0
2005-04-05 13:16:00,203.732,203.732,203.696,203.722,32700000.0
2005-04-05 13:17:00,203.714,203.718,203.677,203.698,60900000.0
2005-04-05 13:18:00,203.7,203.728,203.653,203.69,85299999.0
2005-04-05 13:19:00,203.707,203.72,203.683,203.695,36200000.0
2005-04-05 13:20:00,203.737,203.737,203.689,203.695,64399999.0
2005-04-05 13:21:00,203.685,203.743,203.67,203.729,38200000.0
2005-04-05 13:22:00,203.733,203.75,203.692,203.71,49799999.0
2005-04-05 13:23:00,203.707,203.723,203.693,203.719,84799999.0
2005-04-05 13:24:00,203.725,203.739,203.696,203.739,42000000.0
2005-04-05 13:25:00,203.721,203.743,203.684,203.708,32400000.0
2005-04-05 13:26:00,203.697,203.722,203.671,203.711,61300000.0
2005-04-05 13:27:00,203.714,203.723,203.684,203.697,68700000.0
2005-04-05 13:28:00,203.707,203.748,203.696,203.748,34700000.0
2005-04-05 13:29:00,203.723,203.765,203.709,203.765,85000001.0
2005-04-05 13:30:00,203.803,203.839,203.793,203.815,49799999.0
2005-04-05 13:31:00,203.852,203.87,203.811,203.815,68600002.0
2005-04-05 13:32:00,203.804,203.852,203.801,203.826,56500000.0
2005-04-05 13:33:00,203.813,203.817,203.786,203.788,46500000.0
2005-04-05 13:34:00,203.789,203.79,203.704,203.715,53800000.0
2005-04-05 13:35:00,203.69,203.711,203.666,203.685,55399999.0
2005-04-05 13:36:00,203.634,203.676,203.631,203.637,95100000.0
2005-04-05 13:37:00,203.628,203.648,203.612,203.612,37400000.0
2005-04-05 13:38:00,203.604,203.604,203.559,203.571,32600000.0
2005-04-05 13:39:00,203.589,203.598,203.566,203.585,55300000.0
2005-04-05 13:40:00,203.576,203.58,203.546,203.555,64600000.0
2005-04-05 13:41:00,203.564,203.577,203.544,203.562,76099999.0
2005-04-05 13:42:00,203.564,203.578,203.545,203.568,38200000.0
2005-04-05 13:43:00,203.574,203.575,203.541,203.562,31800000.0
2005-04-05 13:44:00,203.567,203.621,203.567,203.619,43600000.0
2005-04-05 13:45:00,203.573,203.608,203.56,203.562,62300000.0
2005-04-05 13:46:00,203.564,203.579,203.552,203.566,41900000.0
2005-04-05 13:47:00,203.547,203.566,203.515,203.532,59000000.0
2005-04-05 13:48:00,203.512,203.541,203.495,203.495,30900000.0
2005-04-05 13:49:00,203.479,203.505,203.461,203.49,45500000.0
2005-04-05 13:50:00,203.469,203.493,203.466,203.493,60100000.0
2005-04-05 13:51:00,203.482,203.508,203.457,203.48,66100002.0
2005-04-05 13:52:00,203.494,203.502,203.456,203.48,37500000.0
2005-04-05 13:53:00,203.477,203.494,203.43,203.435,50700000.0
2005-04-05 13:54:00,203.454,203.465,203.428,203.435,42600000.0
2005-04-05 13:55:00,203.423,203.474,203.416,203.472,43400000.0
2005-04-05 13:56:00,203.442,203.442,203.427,203.441,38300000.0
2005-04-05 13:57:00,203.456,203.456,203.427,203.437,71400000.0
2005-04-05 13:58:00,203.441,203.445,203.418,203.437,48400000.0
2005-04-05 13:59:00,203.435,203.441,203.416,203.416,55600000.0
2005-04-05 14:00:00,203.417,203.438,203.383,203.397,65600000.0
2005-04-05 14:01:00,203.409,203.421,203.37,203.397,58200000.0
2005-04-05 14:02:00,203.403,203.424,203.384,203.403,49500000.0
2005-04-05 14:03:00,203.407,203.426,203.39,203.422,59800000.0
2005-04-05 14:04:00,203.395,203.432,203.378,203.432,48900000.0
2005-04-05 14:05:00,203.417,203.417,203.375,203.383,36000000.0
2005-04-05 14:06:00,203.367,203.389,203.316,203.34,56100000.0
2005-04-05 14:07:00,203.344,203.346,203.318,203.338,66300000.0
2005-04-05 14:08:00,203.341,203.373,203.333,203.371,71899999.0
2005-04-05 14:09:00,203.357,203.369,203.343,203.362,91600001.0
2005-04-05 14:10:00,203.381,203.398,203.367,203.382,25900000.0
2005-04-05 14:11:00,203.384,203.414,203.378,203.395,84000000.0
2005-04-05 14:12:00,203.409,203.419,203.377,203.399,33100000.0
2005-04-05 14:13:00,203.39,203.427,203.378,203.388,87200000.0
2005-04-05 14:14:00,203.374,203.389,203.356,203.385,38200000.0
2005-04-05 14:15:00,203.381,203.39,203.361,203.38,41500000.0
2005-04-05 14:16:00,203.402,203.402,203.348,203.354,51500000.0
2005-04-05 14:17:00,203.324,203.348,203.314,203.32,52700000.0
2005-04-05 14:18:00,203.307,203.369,203.301,203.337,48100000.0
2005-04-05 14:19:00,203.311,203.339,203.289,203.313,62700001.0
2005-04-05 14:20:00,203.299,203.344,203.289,203.336,50800000.0
2005-04-05 14:21:00,203.327,203.385,203.327,203.375,31999999.0
2005-04-05 14:22:00,203.352,203.404,203.349,203.402,70300000.0
2005-04-05 14:23:00,203.417,203.431,203.401,203.428,22700000.0
2005-04-05 14:24:00,203.436,203.448,203.42,203.42,21500000.0
2005-04-05 14:25:00,203.416,203.445,203.407,203.427,78500002.0
2005-04-05 14:26:00,203.423,203.51,203.419,203.484,36900000.0
2005-04-05 14:27:00,203.48,203.523,203.474,203.504,60600000.0
2005-04-05 14:28:00,203.517,203.53,203.48,203.508,78400001.0
2005-04-05 14:29:00,203.527,203.531,203.472,203.508,63399999.0
2005-04-05 14:30:00,203.485,203.515,203.485,203.499,67400000.0
2005-04-05 14:31:00,203.453,203.492,203.436,203.48,63100000.0
2005-04-05 14:32:00,203.467,203.493,203.449,203.478,57099999.0
2005-04-05 14:33:00,203.477,203.491,203.459,203.466,58200000.0
2005-04-05 14:34:00,203.494,203.519,203.472,203.489,26800000.0
2005-04-05 14:35:00,203.493,203.51,203.469,203.479,30900000.0
2005-04-05 14:36:00,203.463,203.479,203.425,203.472,41600000.0
2005-04-05 14:37:00,203.465,203.47,203.341,203.381,53400001.0
2005-04-05 14:38:00,203.375,203.39,203.344,203.357,34799999.0
2005-04-05 14:39:00,203.335,203.366,203.324,203.334,70200001.0
2005-04-05 14:40:00,203.342,203.342,203.27,203.293,89100000.0
2005-04-05 14:41:00,203.301,203.301,203.269,203.279,52000000.0
2005-04-05 14:42:00,203.277,203.308,203.261,203.308,55400000.0
2005-04-05 14:43:00,203.289,203.327,203.282,203.297,46400000.0
2005-04-05 14:44:00,203.322,203.333,203.264,203.275,42900000.0
2005-04-05 14:45:00,203.312,203.312,203.2,203.208,55300001.0
2005-04-05 14:46:00,203.222,203.24,203.209,203.212,64100000.0
2005-04-05 14:47:00,203.236,203.263,203.207,203.263,58100001.0
2005-04-05 14:48:00,203.23,203.274,203.226,203.264,71700001.0
2005-04-05 14:49:00,203.25,203.295,203.24,203.267,43500000.0
2005-04-05 14:50:00,203.259,203.271,203.247,203.25,29200000.0
2005-04-05 14:51:00,203.226,203.246,203.209,203.242,93999999.0
2005-04-05 14:52:00,203.262,203.262,203.219,203.234,65200001.0
2005-04-05 14:53:00,203.253,203.288,203.253,203.282,35300001.0
2005-04-05 14:54:00,203.29,203.302,203.248,203.279,54700000.0
2005-04-05 14:55:00,203.278,203.307,203.256,203.3,64599999.0
2005-04-05 14:56:00,203.299,203.299,203.269,203.28,52300000.0
2005-04-05 14:57:00,203.305,203.328,203.264,203.326,45700000.0
2005-04-05 14:58:00,203.36,203.384,203.319,203.335,70700000.0
2005-04-05 14:59:00,203.33,203.352,203.297,203.328,44900001.0
2005-04-05 15:00:00,203.351,203.355,203.304,203.323,30900000.0
2005-04-05 15:01:00,203.336,203.368,203.321,203.343,52000000.0
2005-04-05 15:02:00,203.311,203.326,203.279,203.322,53000000.0
2005-04-05 15:03:00,203.336,203.354,203.293,203.301,41200000.0
2005-04-05 15:04:00,203.276,203.334,203.276,203.334,65200000.0
2005-04-05 15:05:00,203.304,203.354,203.295,203.347,56999999.0
2005-04-05 15:06:00,203.339,203.341,203.312,203.312,54200000.0
2005-04-05 15:07:00,203.318,203.369,203.302,203.357,59500000.0
2005-04-05 15:08:00,203.366,203.393,203.345,203.385,49400000.0
2005-04-05 15:09:00,203.4,203.433,203.398,203.431,58500000.0
2005-04-05 15:10:00,203.452,203.463,203.393,203.42,52900000.0
2005-04-05 15:11:00,203.433,203.45,203.402,203.402,40000000.0
2005-04-05 15:12:00,203.45,203.45,203.399,203.411,76100000.0
2005-04-05 15:13:00,203.417,203.444,203.382,203.408,72000000.0
2005-04-05 15:14:00,203.38,203.393,203.355,203.374,39400000.0
2005-04-05 15:15:00,203.337,203.367,203.331,203.36,35999999.0
2005-04-05 15:16:00,203.372,203.372,203.333,203.344,31200000.0
2005-04-05 15:17:00,203.294,203.346,203.28,203.339,49400001.0
2005-04-05 15:18:00,203.333,203.384,203.324,203.377,83700001.0
2005-04-05 15:19:00,203.378,203.403,203.343,203.39,28400000.0
2005-04-05 15:20:00,203.392,203.406,203.367,203.396,31900000.0
2005-04-05 15:21:00,203.392,203.393,203.36,203.383,45600000.0
2005-04-05 15:22:00,203.374,203.382,203.357,203.375,30700000.0
2005-04-05 15:23:00,203.376,203.381,203.341,203.352,38000000.0
2005-04-05 15:24:00,203.343,203.429,203.335,203.417,77700000.0
2005-04-05 15:25:00,203.409,203.416,203.389,203.408,26500000.0
2005-04-05 15:26:00,203.413,203.425,203.374,203.407,49499999.0
2005-04-05 15:27:00,203.402,203.418,203.354,203.363,44400000.0
2005-04-05 15:28:00,203.36,203.384,203.331,203.374,83999999.0
2005-04-05 15:29:00,203.359,203.368,203.329,203.343,43800000.0
2005-04-05 15:30:00,203.347,203.379,203.329,203.379,51300000.0
2005-04-05 15:31:00,203.395,203.414,203.387,203.403,76299999.0
2005-04-05 15:32:00,203.42,203.435,203.394,203.415,66800000.0
2005-04-05 15:33:00,203.454,203.468,203.434,203.45,57800000.0
2005-04-05 15:34:00,203.452,203.465,203.423,203.456,56800000.0
2005-04-05 15:35:00,203.433,203.467,203.418,203.445,78400000.0
2005-04-05 15:36:00,203.465,203.465,203.412,203.437,44700000.0
2005-04-05 15:37:00,203.445,203.45,203.4,203.421,45900000.0
2005-04-05 15:38:00,203.443,203.445,203.397,203.421,65800000.0
2005-04-05 15:39:00,203.427,203.438,203.4,203.421,78600002.0
2005-04-05 15:40:00,203.401,203.426,203.39,203.403,80900001.0
2005-04-05 15:41:00,203.424,203.424,203.379,203.379,57300000.0
2005-04-05 15:42:00,203.385,203.416,203.385,203.396,29500000.0
2005-04-05 15:43:00,203.391,203.433,203.373,203.408,40100000.0
2005-04-05 15:44:00,203.419,203.433,203.402,203.433,92699998.0
2005-04-05 15:45:00,203.442,203.465,203.425,203.425,48300000.0
2005-04-05 15:46:00,203.42,203.458,203.417,203.44,47600000.0
2005-04-05 15:47:00,203.436,203.444,203.399,203.417,101399999.0
2005-04-05 15:48:00,203.415,203.432,203.403,203.415,22400000.0
2005-04-05 15:49:00,203.409,203.417,203.372,203.397,58199999.0
2005-04-05 15:50:00,203.383,203.419,203.378,203.419,47900000.0
2005-04-05 15:51:00,203.394,203.435,203.387,203.4,113899999.0
2005-04-05 15:52:00,203.409,203.415,203.387,203.398,45400000.0
2005-04-05 15:53:00,203.405,203.431,203.389,203.416,54000000.0
2005-04-05 15:54:00,203.414,203.414,203.369,203.393,73399999.0
2005-04-05 15:55:00,203.382,203.425,203.38,203.416,42600000.0
2005-04-05 15:56:00,203.408,203.434,203.394,203.415,41000000.0
2005-04-05 15:57:00,203.39,203.454,203.385,203.448,43400000.0
2005-04-05 15:58:00,203.421,203.468,203.414,203.418,50000000.0
2005-04-05 15:59:00,203.439,203.442,203.411,203.418,88300001.0
2005-04-05 16:00:00,203.404,203.473,203.402,203.472,52600000.0
2005-04-05 16:01:00,203.453,203.459,203.444,203.45,46900001.0
2005-04-05 16:02:00,203.415,203.425,203.4,203.4,36800000.0
2005-04-05 16:03:00,203.384,203.416,203.372,203.414,80000000.0
2005-04-05 16:04:00,203.393,203.466,203.377,203.454,22400000.0
2005-04-05 16:05:00,203.434,203.448,203.359,203.406,61600001.0
2005-04-05 16:06:00,203.412,203.413,203.356,203.356,57000000.0
2005-04-05 16:07:00,203.366,203.4,203.366,203.391,20800000.0
2005-04-05 16:08:00,203.373,203.43,203.368,203.426,54799999.0
2005-04-05 16:09:00,203.431,203.44,203.388,203.423,41399999.0
2005-04-05 16:10:00,203.423,203.445,203.402,203.445,26600000.0
2005-04-05 16:11:00,203.436,203.474,203.431,203.448,33600000.0
2005-04-05 16:12:00,203.428,203.484,203.406,203.484,26400000.0
2005-04-05 16:13:00,203.465,203.487,203.448,203.477,69200000.0
2005-04-05 16:14:00,203.445,203.463,203.377,203.4,63500000.0
2005-04-05 16:15:00,203.406,203.425,203.391,203.414,56699999.0
2005-04-05 16:16:00,203.4,203.411,203.373,203.405,43400000.0
2005-04-05 16:17:00,203.396,203.408,203.389,203.398,46200000.0
2005-04-05 16:18:00,203.401,203.432,203.384,203.404,19200000.0
2005-04-05 16:19:00,203.425,203.44,203.4,203.4,43600000.0
2005-04-05 16:20:00,203.398,203.42,203.377,203.417,47500000.0
2005-04-05 16:21:00,203.4,203.433,203.377,203.407,27900000.0
2005-04-05 16:22:00,203.42,203.43,203.37,203.388,61800000.0
2005-04-05 16:23:00,203.383,203.427,203.376,203.377,60000000.0
2005-04-05 16:24:00,203.421,203.443,203.401,203.443,37700000.0
2005-04-05 16:25:00,203.454,203.454,203.388,203.398,32200000.0
2005-04-05 16:26:00,203.439,203.444,203.397,203.408,37099999.0
2005-04-05 16:27:00,203.401,203.424,203.384,203.415,41300000.0
2005-04-05 16:28:00,203.407,203.412,203.385,203.406,38300000.0
2005-04-05 16:29:00,203.409,203.425,203.399,203.415,71800000.0
2005-04-05 16:30:00,203.437,203.442,203.4,203.4,82900000.0
2005-04-05 16:31:00,203.435,203.451,203.418,203.427,78599999.0
2005-04-05 16:32:00,203.439,203.45,203.411,203.425,42400000.0
2005-04-05 16:33:00,203.446,203.477,203.442,203.461,52200000.0
2005-04-05 16:34:00,203.464,203.469,203.445,203.463,67799998.0
2005-04-05 16:35:00,203.456,203.483,203.446,203.483,63900000.0
2005-04-05 16:36:00,203.463,203.519,203.447,203.51,24100000.0
2005-04-05 16:37:00,203.505,203.524,203.48,203.488,48599999.0
2005-04-05 16:38:00,203.489,203.538,203.486,203.501,52700000.0
2005-04-05 16:39:00,203.486,203.516,203.477,203.477,34800000.0
2005-04-05 16:40:00,203.477,203.477,203.434,203.434,41700000.0
2005-04-05 16:41:00,203.408,203.445,203.396,203.433,69300000.0
2005-04-05 16:42:00,203.429,203.456,203.429,203.43,30700000.0
2005-04-05 16:43:00,203.409,203.439,203.409,203.437,47400001.0
2005-04-05 16:44:00,203.436,203.455,203.425,203.453,36900000.0
2005-04-05 16:45:00,203.448,203.475,203.444,203.475,58900001.0
2005-04-05 16:46:00,203.465,203.491,203.458,203.464,50900000.0
2005-04-05 16:47:00,203.471,203.488,203.454,203.471,70699999.0
2005-04-05 16:48:00,203.487,203.492,203.44,203.456,79000000.0
2005-04-05 16:49:00,203.447,203.47,203.435,203.451,38200000.0
2005-04-05 16:50:00,203.447,203.504,203.43,203.478,52900000.0
2005-04-05 16:51:00,203.475,203.495,203.454,203.485,73700000.0
2005-04-05 16:52:00,203.477,203.487,203.459,203.482,28600000.0
2005-04-05 16:53:00,203.478,203.478,203.415,203.477,61000000.0
2005-04-05 16:54:00,203.495,203.513,203.447,203.45,34300000.0
2005-04-05 16:55:00,203.46,203.5,203.447,203.5,32700000.0
2005-04-05 16:56:00,203.507,203.531,203.486,203.523,76500000.0
2005-04-05 16:57:00,203.539,203.549,203.5,203.502,64299999.0
2005-04-05 16:58:00,203.529,203.529,203.503,203.522,47400000.0
2005-04-05 16:59:00,203.536,203.551,203.498,203.551,45400000.0
2005-04-05 17:00:00,203.565,203.577,203.507,203.525,69100000.0
2005-04-05 17:01:00,203.538,203.556,203.522,203.527,49400000.0
2005-04-05 17:02:00,203.513,203.528,203.492,203.519,29199999.0
2005-04-05 17:03:00,203.484,203.493,203.465,203.48,69000000.0
2005-04-05 17:04:00,203.478,203.501,203.455,203.475,62200001.0
2005-04-05 17:05:00,203.482,203.499,203.47,203.475,27900000.0
2005-04-05 17:06:00,203.516,203.527,203.471,203.499,53100001.0
2005-04-05 17:07:00,203.481,203.54,203.481,203.53,29800000.0
2005-04-05 17:08:00,203.536,203.562,203.524,203.555,38300000.0
2005-04-05 17:09:00,203.515,203.544,203.514,203.523,38499999.0
2005-04-05 17:10:00,203.491,203.531,203.473,203.52,79399999.0
2005-04-05 17:11:00,203.538,203.545,203.503,203.544,40000000.0
2005-04-05 17:12:00,203.52,203.55,203.516,203.53,49400000.0
2005-04-05 17:13:00,203.534,203.553,203.497,203.522,27600000.0
2005-04-05 17:14:00,203.519,203.535,203.496,203.535,14500000.0
2005-04-05 17:15:00,203.546,203.572,203.51,203.548,57299999.0
2005-04-05 17:16:00,203.507,203.545,203.503,203.514,34300000.0
2005-04-05 17:17:00,203.514,203.549,203.514,203.516,43400000.0
2005-04-05 17:18:00,203.541,203.551,203.517,203.525,59300001.0
2005-04-05 17:19:00,203.566,203.568,203.532,203.535,43500000.0
2005-04-05 17:20:00,203.516,203.538,203.491,203.492,64199999.0
2005-04-05 17:21:00,203.522,203.538,203.502,203.523,58500000.0
2005-04-05 17:22:00,203.523,203.564,203.505,203.536,38400000.0
2005-04-05 17:23:00,203.554,203.575,203.526,203.529,58900000.0
2005-04-05 17:24:00,203.502,203.582,203.502,203.582,29100000.0
2005-04-05 17:25:00,203.528,203.551,203.508,203.534,61000000.0
2005-04-05 17:26:00,203.537,203.537,203.484,203.507,46900000.0
2005-04-05 17:27:00,203.521,203.557,203.516,203.557,48400000.0
2005-04-05 17:28:00,203.562,203.578,203.532,203.56,32400000.0
2005-04-05 17:29:00,203.546,203.557,203.519,203.54,51500000.0
2005-04-05 17:30:00,203.527,203.616,203.527,203.616,22400000.0
2005-04-05 17:31:00,203.597,203.626,203.587,203.606,81300000.0
2005-04-05 17:32:00,203.597,203.638,203.597,203.637,58400000.0
2005-04-05 17:33:00,203.654,203.671,203.594,203.6,24900000.0
2005-04-05 17:34:00,203.614,203.644,203.611,203.644,31100000.0
2005-04-05 17:35:00,203.642,203.653,203.6,203.627,58200000.0
2005-04-05 17:36:00,203.629,203.629,203.562,203.567,47300001.0
2005-04-05 17:37:00,203.588,203.619,203.581,203.611,63099999.0
2005-04-05 17:38:00,203.598,203.631,203.595,203.629,57100000.0
2005-04-05 17:39:00,203.602,203.622,203.592,203.622,30000000.0
2005-04-05 17:40:00,203.595,203.621,203.581,203.598,55700000.0
2005-04-05 17:41:00,203.632,203.632,203.584,203.594,42900000.0
2005-04-05 17:42:00,203.588,203.605,203.57,203.591,53900000.0
2005-04-05 17:43:00,203.593,203.606,203.561,203.594,38200000.0
2005-04-05 17:44:00,203.584,203.613,203.582,203.596,66200000.0
2005-04-05 17:45:00,203.596,203.596,203.543,203.543,44500000.0
2005-04-05 17:46:00,203.546,203.549,203.509,203.509,75600000.0
2005-04-05 17:47:00,203.551,203.573,203.53,203.55,70000001.0
2005-04-05 17:48:00,203.587,203.594,203.567,203.589,50400000.0
2005-04-05 17:49:00,203.577,203.641,203.562,203.626,26100000.0
2005-04-05 17:50:00,203.65,203.66,203.629,203.648,37600000.0
2005-04-05 17:51:00,203.671,203.703,203.637,203.685,43100000.0
2005-04-05 17:52:00,203.671,203.69,203.636,203.642,32900000.0
2005-04-05 17:53:00,203.651,203.66,203.625,203.629,56500000.0
2005-04-05 17:54:00,203.607,203.621,203.579,203.594,23900000.0
2005-04-05 17:55:00,203.611,203.619,203.547,203.59,58200000.0
2005-04-05 17:56:00,203.598,203.605,203.554,203.56,45400000.0
2005-04-05 17:57:00,203.57,203.591,203.555,203.57,33600000.0
2005-04-05 17:58:00,203.541,203.579,203.526,203.537,39100000.0
2005-04-05 17:59:00,203.532,203.566,203.524,203.555,67299999.0
2005-04-05 18:00:00,203.574,203.574,203.517,203.518,79200000.0
2005-04-05 18:01:00,203.547,203.555,203.502,203.529,436700000.0
2005-04-05 18:02:00,203.535,203.543,203.45,203.481,844600002.0
2005-04-05 18:03:00,203.478,203.487,203.427,203.463,586500000.0
2005-04-05 18:04:00,203.478,203.487,203.432,203.487,422400001.0
2005-04-05 18:05:00,203.486,203.51,203.421,203.421,611699998.0
2005-04-05 18:06:00,203.439,203.463,203.398,203.422,704900002.0
2005-04-05 18:07:00,203.405,203.454,203.405,203.431,686999999.0
2005-04-05 18:08:00,203.406,203.45,203.391,203.425,594499999.0
2005-04-05 18:09:00,203.388,203.428,203.358,203.387,437699999.0
2005-04-05 18:10:00,203.382,203.413,203.361,203.41,590699997.0
2005-04-05 18:11:00,203.418,203.469,203.404,203.425,346700001.0
2005-04-05 18:12:00,203.41,203.456,203.399,203.43,299899999.0
2005-04-05 18:13:00,203.436,203.438,203.393,203.401,505100001.0
2005-04-05 18:14:00,203.45,203.455,203.418,203.436,708200002.0
2005-04-05 18:15:00,203.448,203.465,203.4,203.412,701200000.0
2005-04-05 18:16:00,203.423,203.444,203.387,203.398,644500000.0
2005-04-05 18:17:00,203.416,203.455,203.403,203.407,252900000.0
2005-04-05 18:18:00,203.423,203.455,203.387,203.395,394100000.0
2005-04-05 18:19:00,203.416,203.445,203.371,203.423,401299999.0
2005-04-05 18:20:00,203.442,203.476,203.401,203.428,523699999.0
2005-04-05 18:21:00,203.43,203.469,203.423,203.448,694500000.0
2005-04-05 18:22:00,203.441,203.501,203.427,203.501,465600001.0
2005-04-05 18:23:00,203.469,203.501,203.433,203.474,734600004.0
2005-04-05 18:24:00,203.446,203.459,203.406,203.455,525200001.0
2005-04-05 18:25:00,203.457,203.465,203.422,203.432,455799999.0
2005-04-05 18:26:00,203.456,203.508,203.438,203.438,362599999.0
2005-04-05 18:27:00,203.493,203.494,203.446,203.469,364899998.0
2005-04-05 18:28:00,203.449,203.493,203.435,203.44,396400000.0
2005-04-05 18:29:00,203.478,203.478,203.425,203.447,422000002.0
2005-04-05 18:30:00,203.463,203.48,203.436,203.462,286900000.0
2005-04-05 18:31:00,203.465,203.489,203.446,203.476,446500000.0
2005-04-05 18:32:00,203.466,203.497,203.441,203.467,447000000.0
2005-04-05 18:33:00,203.477,203.498,203.45,203.455,507199998.0
2005-04-05 18:34:00,203.471,203.491,203.43,203.441,399100000.0
2005-04-05 18:35:00,203.439,203.49,203.396,203.44,466800000.0
2005-04-05 18:36:00,203.434,203.466,203.407,203.425,325299998.0
2005-04-05 18:37:00,203.435,203.45,203.414,203.42,159999999.0
2005-04-05 18:38:00,203.424,203.453,203.409,203.443,206599999.0
2005-04-05 18:39:00,203.439,203.443,203.406,203.419,140300001.0
2005-04-05 18:40:00,203.41,203.438,203.387,203.413,272600000.0
2005-04-05 18:41:00,203.409,203.435,203.391,203.421,222100001.0
2005-04-05 18:42:00,203.423,203.455,203.414,203.433,236399999.0
2005-04-05 18:43:00,203.437,203.449,203.395,203.41,133899999.0
2005-04-05 18:44:00,203.423,203.446,203.402,203.417,356799997.0
2005-04-05 18:45:00,203.422,203.439,203.396,203.423,232200000.0
2005-04-05 18:46:00,203.432,203.469,203.41,203.446,227800000.0
2005-04-05 18:47:00,203.431,203.442,203.392,203.43,123799999.0
2005-04-05 18:48:00,203.444,203.448,203.398,203.433,211800001.0
2005-04-05 18:49:00,203.447,203.447,203.4,203.423,159499999.0
2005-04-05 18:50:00,203.427,203.427,203.347,203.378,274800000.0
2005-04-05 18:51:00,203.376,203.424,203.357,203.414,195500000.0
2005-04-05 18:52:00,203.426,203.435,203.378,203.412,213900000.0
2005-04-05 18:53:00,203.395,203.411,203.379,203.39,283499999.0
2005-04-05 18:54:00,203.422,203.423,203.366,203.397,247500002.0
2005-04-05 18:55:00,203.39,203.399,203.357,203.38,317599997.0
2005-04-05 18:56:00,203.391,203.415,203.377,203.377,61000000.0
2005-04-05 18:57:00,203.398,203.434,203.371,203.391,181200001.0
2005-04-05 18:58:00,203.419,203.419,203.36,203.378,310700001.0
2005-04-05 18:59:00,203.356,203.387,203.341,203.384,289100000.0
2005-04-05 19:00:00,203.38,203.425,203.37,203.408,73000000.0
2005-04-05 19:01:00,203.409,203.425,203.351,203.389,100600000.0
2005-04-05 19:02:00,203.394,203.413,203.383,203.402,180100002.0
2005-04-05 19:03:00,203.394,203.421,203.37,203.384,213099998.0
2005-04-05 19:04:00,203.393,203.448,203.386,203.448,260800001.0
2005-04-05 19:05:00,203.459,203.474,203.406,203.458,197900001.0
2005-04-05 19:06:00,203.432,203.456,203.424,203.425,415300002.0
2005-04-05 19:07:00,203.44,203.463,203.422,203.447,248799999.0
2005-04-05 19:08:00,203.418,203.474,203.415,203.444,327200000.0
2005-04-05 19:09:00,203.44,203.447,203.399,203.431,142500000.0
2005-04-05 19:10:00,203.414,203.425,203.392,203.415,122300000.0
2005-04-05 19:11:00,203.409,203.419,203.386,203.396,41100000.0
2005-04-05 19:12:00,203.395,203.468,203.394,203.468,139099999.0
2005-04-05 19:13:00,203.468,203.508,203.449,203.46,257599999.0
2005-04-05 19:14:00,203.464,203.485,203.425,203.451,223200000.0
2005-04-05 19:15:00,203.48,203.488,203.453,203.453,253100001.0
2005-04-05 19:16:00,203.504,203.504,203.462,203.476,41900000.0
2005-04-05 19:17:00,203.495,203.519,203.466,203.511,127499998.0
2005-04-05 19:18:00,203.498,203.517,203.443,203.502,155500000.0
2005-04-05 19:19:00,203.482,203.522,203.462,203.504,163500000.0
2005-04-05 19:20:00,203.51,203.512,203.481,203.5,169600001.0
2005-04-05 19:21:00,203.476,203.496,203.438,203.482,129299999.0
2005-04-05 19:22:00,203.474,203.512,203.463,203.469,142500001.0
2005-04-05 19:23:00,203.45,203.49,203.44,203.469,377400000.0
2005-04-05 19:24:00,203.475,203.479,203.453,203.467,58100000.0
2005-04-05 19:25:00,203.464,203.507,203.444,203.444,205300000.0
2005-04-05 19:26:00,203.455,203.495,203.445,203.47,475299999.0
2005-04-05 19:27:00,203.46,203.471,203.431,203.454,285800001.0
2005-04-05 19:28:00,203.447,203.478,203.411,203.467,256700002.0
2005-04-05 19:29:00,203.445,203.449,203.4,203.4,65300000.0
2005-04-05 19:30:00,203.449,203.471,203.404,203.436,220700001.0
2005-04-05 19:31:00,203.466,203.495,203.464,203.482,181800003.0
2005-04-05 19:32:00,203.475,203.503,203.453,203.467,420099998.0
2005-04-05 19:33:00,203.504,203.523,203.48,203.492,177100002.0
2005-04-05 19:34:00,203.533,203.533,203.493,203.528,288300002.0
2005-04-05 19:35:00,203.528,203.578,203.524,203.549,260200001.0
2005-04-05 19:36:00,203.555,203.604,203.55,203.568,208000000.0
2005-04-05 19:37:00,203.578,203.597,203.562,203.565,98900000.0
2005-04-05 19:38:00,203.585,203.598,203.556,203.596,206699999.0
2005-04-05 19:39:00,203.575,203.578,203.523,203.553,200300001.0
2005-04-05 19:40:00,203.575,203.575,203.495,203.495,282800002.0
2005-04-05 19:41:00,203.569,203.574,203.544,203.558,300300000.0
2005-04-05 19:42:00,203.562,203.599,203.525,203.577,182400000.0
2005-04-05 19:43:00,203.555,203.604,203.546,203.585,69900000.0
2005-04-05 19:44:00,203.59,203.609,203.583,203.585,260000000.0
2005-04-05 19:45:00,203.527,203.601,203.524,203.601,152400001.0
2005-04-05 19:46:00,203.585,203.608,203.563,203.608,133099998.0
2005-04-05 19:47:00,203.6,203.611,203.582,203.59,41400000.0
2005-04-05 19:48:00,203.567,203.606,203.544,203.603,223800002.0
2005-04-05 19:49:00,203.603,203.661,203.584,203.635,139999999.0
2005-04-05 19:50:00,203.624,203.655,203.609,203.616,124100000.0
2005-04-05 19:51:00,203.642,203.654,203.613,203.622,163500000.0
2005-04-05 19:52:00,203.625,203.655,203.602,203.632,119800001.0
2005-04-05 19:53:00,203.623,203.651,203.582,203.618,182200000.0
2005-04-05 19:54:00,203.581,203.639,203.557,203.557,198500000.0
2005-04-05 19:55:00,203.593,203.621,203.586,203.611,54800000.0
2005-04-05 19:56:00,203.593,203.612,203.551,203.597,124900000.0
2005-04-05 19:57:00,203.637,203.644,203.586,203.601,149500000.0
2005-04-05 19:58:00,203.553,203.595,203.525,203.545,238200000.0
2005-04-05 19:59:00,203.587,203.591,203.537,203.556,200100001.0
2005-04-05 20:00:00,203.6,203.626,203.548,203.598,110700001.0
2005-04-05 20:01:00,203.611,203.639,203.591,203.607,84700000.0
2005-04-05 20:02:00,203.6,203.632,203.582,203.597,175500000.0
2005-04-05 20:03:00,203.594,203.641,203.589,203.632,127299999.0
2005-04-05 20:04:00,203.608,203.63,203.587,203.613,170700000.0
2005-04-05 20:05:00,203.624,203.624,203.541,203.541,162700000.0
2005-04-05 20:06:00,203.605,203.618,203.573,203.6,192500000.0
2005-04-05 20:07:00,203.623,203.656,203.592,203.649,158900001.0
2005-04-05 20:08:00,203.665,203.702,203.664,203.664,124600000.0
2005-04-05 20:09:00,203.673,203.704,203.661,203.674,127500001.0
2005-04-05 20:10:00,203.651,203.672,203.604,203.662,159500000.0
2005-04-05 20:11:00,203.661,203.665,203.62,203.643,259600001.0
2005-04-05 20:12:00,203.658,203.689,203.638,203.666,478100001.0
2005-04-05 20:13:00,203.68,203.701,203.636,203.645,241500002.0
2005-04-05 20:14:00,203.648,203.668,203.626,203.663,177700000.0
2005-04-05 20:15:00,203.667,203.692,203.622,203.68,324800003.0
2005-04-05 20:16:00,203.647,203.695,203.615,203.633,217199998.0
2005-04-05 20:17:00,203.66,203.684,203.631,203.655,52300000.0
2005-04-05 20:18:00,203.632,203.679,203.604,203.636,200999999.0
2005-04-05 20:19:00,203.668,203.699,203.641,203.668,145200000.0
2005-04-05 20:20:00,203.703,203.721,203.669,203.695,294799998.0
2005-04-05 20:21:00,203.687,203.701,203.656,203.685,172700000.0
2005-04-05 20:22:00,203.68,203.691,203.645,203.659,239600000.0
2005-04-05 20:23:00,203.661,203.673,203.604,203.64,166600000.0
2005-04-05 20:24:00,203.659,203.675,203.645,203.65,148500001.0
2005-04-05 20:25:00,203.677,203.692,203.63,203.647,228500000.0
2005-04-05 20:26:00,203.64,203.661,203.61,203.616,339000001.0
2005-04-05 20:27:00,203.632,203.662,203.602,203.657,172200000.0
2005-04-05 20:28:00,203.652,203.684,203.608,203.65,370799998.0
2005-04-05 20:29:00,203.664,203.669,203.599,203.608,593600000.0
2005-04-05 20:30:00,203.606,203.62,203.56,203.591,535999999.0
2005-04-05 20:31:00,203.586,203.607,203.536,203.602,401400003.0
2005-04-05 20:32:00,203.589,203.662,203.57,203.625,522000000.0
2005-04-05 20:33:00,203.623,203.651,203.6,203.623,236800001.0
2005-04-05 20:34:00,203.601,203.643,203.601,203.623,176899998.0
2005-04-05 20:35:00,203.631,203.642,203.593,203.598,90500000.0
2005-04-05 20:36:00,203.607,203.632,203.578,203.595,135000000.0
2005-04-05 20:37:00,203.583,203.618,203.58,203.618,72600000.0
2005-04-05 20:38:00,203.58,203.589,203.538,203.544,247399999.0
2005-04-05 20:39:00,203.565,203.565,203.523,203.542,182600000.0
2005-04-05 20:40:00,203.522,203.533,203.464,203.492,384900000.0
2005-04-05 20:41:00,203.472,203.494,203.404,203.425,209100001.0
2005-04-05 20:42:00,203.423,203.453,203.361,203.395,254500001.0
2005-04-05 20:43:00,203.402,203.46,203.376,203.4,292400001.0
2005-04-05 20:44:00,203.408,203.433,203.331,203.415,428800000.0
2005-04-05 20:45:00,203.431,203.44,203.347,203.381,211600000.0
2005-04-05 20:46:00,203.382,203.467,203.344,203.463,281800001.0
2005-04-05 20:47:00,203.457,203.463,203.383,203.383,269700002.0
2005-04-05 20:48:00,203.435,203.473,203.39,203.398,290299998.0
2005-04-05 20:49:00,203.401,203.419,203.369,203.402,142700000.0
2005-04-05 20:50:00,203.392,203.422,203.37,203.408,346900002.0
2005-04-05 20:51:00,203.392,203.424,203.314,203.32,205400001.0
2005-04-05 20:52:00,203.309,203.35,203.277,203.306,154400001.0
2005-04-05 20:53:00,203.274,203.352,203.262,203.282,249100002.0
2005-04-05 20:54:00,203.239,203.293,203.232,203.293,159700001.0
2005-04-05 20:55:00,203.299,203.338,203.269,203.298,296000002.0
2005-04-05 20:56:00,203.314,203.414,203.314,203.385,243199999.0
2005-04-05 20:57:00,203.398,203.45,203.372,203.429,391999999.0
2005-04-05 20:58:00,203.426,203.448,203.37,203.373,316599999.0
2005-04-05 20:59:00,203.36,203.36,203.264,203.285,510199998.0
2005-04-05 21:00:00,203.275,203.354,203.253,203.33,582400001.0
2005-04-05 21:01:00,203.349,203.379,203.319,203.33,417400001.0
2005-04-05 21:02:00,203.326,203.37,203.3,203.368,179800000.0
2005-04-05 21:03:00,203.359,203.369,203.293,203.33,249300000.0
2005-04-05 21:04:00,203.324,203.36,203.292,203.318,98700001.0
2005-04-05 21:05:00,203.337,203.349,203.282,203.331,111600000.0
2005-04-05 21:06:00,203.301,203.349,203.296,203.346,154300000.0
2005-04-05 21:07:00,203.36,203.442,203.348,203.423,151000000.0
2005-04-05 21:08:00,203.411,203.424,203.369,203.423,144900000.0
2005-04-05 21:09:00,203.415,203.418,203.347,203.369,38200000.0
2005-04-05 21:10:00,203.379,203.393,203.341,203.37,77900000.0
2005-04-05 21:11:00,203.353,203.373,203.296,203.346,114399999.0
2005-04-05 21:12:00,203.386,203.44,203.353,203.413,127900001.0
2005-04-05 21:13:00,203.424,203.46,203.407,203.425,134100000.0
2005-04-05 21:14:00,203.434,203.468,203.382,203.432,305500001.0
2005-04-05 21:15:00,203.444,203.459,203.39,203.404,355700001.0
2005-04-05 21:16:00,203.421,203.435,203.368,203.409,90500001.0
2005-04-05 21:17:00,203.412,203.433,203.381,203.408,230300000.0
2005-04-05 21:18:00,203.451,203.456,203.344,203.369,167400000.0
2005-04-05 21:19:00,203.397,203.418,203.324,203.383,218700001.0
2005-04-05 21:20:00,203.384,203.419,203.335,203.395,324999999.0
2005-04-05 21:21:00,203.416,203.416,203.337,203.373,212500001.0
2005-04-05 21:22:00,203.344,203.38,203.332,203.374,166899999.0
2005-04-05 21:23:00,203.348,203.385,203.337,203.367,151700001.0
2005-04-05 21:24:00,203.336,203.386,203.327,203.33,177800001.0
2005-04-05 21:25:00,203.359,203.375,203.348,203.374,336100000.0
2005-04-05 21:26:00,203.346,203.366,203.286,203.332,162500001.0
2005-04-05 21:27:00,203.334,203.367,203.307,203.347,142099999.0
2005-04-05 21:28:00,203.362,203.368,203.286,203.337,149200000.0
2005-04-05 21:29:00,203.353,203.371,203.33,203.347,118400002.0
2005-04-05 21:30:00,203.347,203.351,203.311,203.325,106600000.0
2005-04-05 21:31:00,203.284,203.344,203.284,203.327,83599999.0
2005-04-05 21:32:00,203.345,203.357,203.269,203.354,71200000.0
2005-04-05 21:33:00,203.328,203.346,203.301,203.329,167300001.0
2005-04-05 21:34:00,203.345,203.348,203.312,203.315,139200001.0
2005-04-05 21:35:00,203.25,203.347,203.25,203.344,43200000.0
2005-04-05 21:36:00,203.289,203.336,203.261,203.315,54200000.0
2005-04-05 21:37:00,203.328,203.346,203.308,203.308,127300000.0
2005-04-05 21:38:00,203.298,203.341,203.283,203.313,67700001.0
2005-04-05 21:39:00,203.299,203.336,203.299,203.325,82200000.0
2005-04-05 21:40:00,203.324,203.355,203.322,203.341,58400002.0
2005-04-05 21:41:00,203.332,203.352,203.324,203.346,33100000.0
2005-04-05 21:42:00,203.346,203.364,203.318,203.344,156999999.0
2005-04-05 21:43:00,203.341,203.341,203.309,203.311,59700000.0
2005-04-05 21:44:00,203.316,203.33,203.287,203.316,235099998.0
2005-04-05 21:45:00,203.32,203.331,203.291,203.325,91900000.0
2005-04-05 21:46:00,203.286,203.331,203.267,203.304,101000000.0
2005-04-05 21:47:00,203.305,203.314,203.261,203.265,73500000.0
2005-04-05 21:48:00,203.296,203.296,203.236,203.268,173199999.0
2005-04-05 21:49:00,203.234,203.272,203.232,203.239,59800000.0
2005-04-05 21:50:00,203.276,203.277,203.214,203.224,55900000.0
2005-04-05 21:51:00,203.282,203.301,203.271,203.274,119599999.0
2005-04-05 21:52:00,203.293,203.308,203.272,203.289,33500000.0
2005-04-05 21:53:00,203.277,203.277,203.242,203.253,49800000.0
2005-04-05 21:54:00,203.27,203.278,203.231,203.275,100299999.0
2005-04-05 21:55:00,203.248,203.27,203.229,203.255,68400001.0
2005-04-05 21:56:00,203.239,203.267,203.219,203.241,41900000.0
2005-04-05 21:57:00,203.255,203.273,203.221,203.259,78700001.0
2005-04-05 21:58:00,203.261,203.261,203.187,203.219,61000000.0
2005-04-05 21:59:00,203.229,203.255,203.215,203.239,136500000.0
2005-04-05 22:00:00,203.237,203.263,203.233,203.262,178000000.0
2005-04-05 22:01:00,203.278,203.278,203.205,203.234,152200000.0
2005-04-05 22:02:00,203.262,203.266,203.21,203.23,247700001.0
2005-04-05 22:03:00,203.269,203.269,203.189,203.21,88099999.0
2005-04-05 22:04:00,203.246,203.278,203.23,203.25,200599998.0
2005-04-05 22:05:00,203.234,203.279,203.214,203.248,84400000.0
2005-04-05 22:06:00,203.263,203.269,203.237,203.237,50000000.0
2005-04-05 22:07:00,203.193,203.257,203.193,203.24,52800000.0
2005-04-05 22:08:00,203.229,203.266,203.21,203.266,46000000.0
2005-04-05 22:09:00,203.252,203.261,203.227,203.235,33600001.0
2005-04-05 22:10:00,203.199,203.249,203.195,203.235,57400000.0
2005-04-05 22:11:00,203.234,203.245,203.173,203.213,72499999.0
2005-04-05 22:12:00,203.232,203.242,203.2,203.232,105100000.0
2005-04-05 22:13:00,203.234,203.26,203.22,203.236,34600000.0
2005-04-05 22:14:00,203.228,203.272,203.215,203.272,43500000.0
2005-04-05 22:15:00,203.27,203.293,203.216,203.25,180300000.0
2005-04-05 22:16:00,203.264,203.275,203.238,203.238,201199999.0
2005-04-05 22:17:00,203.247,203.272,203.232,203.25,53800000.0
2005-04-05 22:18:00,203.244,203.268,203.223,203.257,45600000.0
2005-04-05 22:19:00,203.216,203.258,203.178,203.244,52500000.0
2005-04-05 22:20:00,203.234,203.292,203.221,203.289,67900000.0
2005-04-05 22:21:00,203.299,203.322,203.287,203.287,31100000.0
2005-04-05 22:22:00,203.3,203.306,203.275,203.289,89400001.0
2005-04-05 22:23:00,203.307,203.353,203.301,203.318,90500000.0
2005-04-05 22:24:00,203.368,203.368,203.297,203.347,54500000.0
2005-04-05 22:25:00,203.33,203.34,203.279,203.287,63100000.0
2005-04-05 22:26:00,203.355,203.405,203.345,203.405,42500000.0
2005-04-05 22:27:00,203.398,203.416,203.322,203.385,164400000.0
2005-04-05 22:28:00,203.387,203.387,203.318,203.343,53900000.0
2005-04-05 22:29:00,203.346,203.36,203.289,203.332,141000001.0
2005-04-05 22:30:00,203.365,203.365,203.31,203.352,45000000.0
2005-04-05 22:31:00,203.312,203.326,203.282,203.294,100100000.0
2005-04-05 22:32:00,203.311,203.334,203.276,203.276,149299999.0
2005-04-05 22:33:00,203.297,203.362,203.297,203.34,209299999.0
2005-04-05 22:34:00,203.323,203.358,203.289,203.321,286600001.0
2005-04-05 22:35:00,203.339,203.339,203.317,203.325,68300001.0
2005-04-05 22:36:00,203.336,203.358,203.285,203.294,64800000.0
2005-04-05 22:37:00,203.292,203.33,203.281,203.301,118099999.0
2005-04-05 22:38:00,203.317,203.384,203.299,203.335,104900001.0
2005-04-05 22:39:00,203.32,203.34,203.307,203.321,24000000.0
2005-04-05 22:40:00,203.265,203.337,203.263,203.265,92299999.0
2005-04-05 22:41:00,203.325,203.362,203.298,203.362,86200001.0
2005-04-05 22:42:00,203.36,203.373,203.314,203.366,47700000.0
2005-04-05 22:43:00,203.369,203.369,203.326,203.338,137400002.0
2005-04-05 22:44:00,203.353,203.409,203.335,203.338,94300000.0
2005-04-05 22:45:00,203.382,203.382,203.328,203.353,123400000.0
2005-04-05 22:46:00,203.37,203.385,203.336,203.364,57500001.0
2005-04-05 22:47:00,203.373,203.389,203.316,203.316,63700000.0
2005-04-05 22:48:00,203.345,203.374,203.303,203.303,92400000.0
2005-04-05 22:49:00,203.376,203.376,203.313,203.332,38900000.0
2005-04-05 22:50:00,203.39,203.39,203.287,203.328,23100000.0
2005-04-05 22:51:00,203.332,203.368,203.328,203.343,54100000.0
2005-04-05 22:52:00,203.345,203.358,203.326,203.335,41800000.0
2005-04-05 22:53:00,203.348,203.348,203.269,203.293,134200001.0
2005-04-05 22:54:00,203.313,203.313,203.251,203.286,47300000.0
2005-04-05 22:55:00,203.313,203.348,203.286,203.348,43900000.0
2005-04-05 22:56:00,203.339,203.356,203.318,203.318,119100001.0
2005-04-05 22:57:00,203.343,203.396,203.276,203.392,76499999.0
2005-04-05 22:58:00,203.38,203.435,203.37,203.389,26300000.0
2005-04-05 22:59:00,203.393,203.452,203.39,203.442,88500002.0
2005-04-05 23:00:00,203.43,203.437,203.383,203.383,48400000.0
2005-04-05 23:01:00,203.378,203.418,203.334,203.418,26600000.0
2005-04-05 23:02:00,203.364,203.398,203.362,203.385,61700002.0
2005-04-05 23:03:00,203.386,203.426,203.386,203.399,39900000.0
2005-04-05 23:04:00,203.381,203.404,203.359,203.404,21200000.0
2005-04-05 23:05:00,203.381,203.381,203.355,203.355,42100000.0
2005-04-05 23:06:00,203.399,203.406,203.38,203.405,64299999.0
2005-04-05 23:07:00,203.389,203.417,203.379,203.402,43200000.0
2005-04-05 23:08:00,203.417,203.432,203.396,203.432,69100001.0
2005-04-05 23:09:00,203.422,203.422,203.347,203.373,26800000.0
2005-04-05 23:10:00,203.36,203.363,203.292,203.328,84000002.0
2005-04-05 23:11:00,203.381,203.418,203.357,203.368,71799999.0
2005-04-05 23:12:00,203.34,203.366,203.317,203.324,28400000.0
2005-04-05 23:13:00,203.308,203.369,203.296,203.357,57300000.0
2005-04-05 23:14:00,203.347,203.364,203.333,203.364,58100000.0
2005-04-05 23:15:00,203.42,203.42,203.307,203.391,53100000.0
2005-04-05 23:16:00,203.403,203.425,203.381,203.407,38000000.0
2005-04-05 23:17:00,203.408,203.429,203.393,203.423,38600000.0
2005-04-05 23:18:00,203.472,203.472,203.358,203.358,45000000.0
2005-04-05 23:19:00,203.313,203.343,203.272,203.281,49600000.0
2005-04-05 23:20:00,203.337,203.346,203.282,203.346,66300000.0
2005-04-05 23:21:00,203.295,203.336,203.259,203.283,64999999.0
2005-04-05 23:22:00,203.286,203.318,203.277,203.318,34900000.0
2005-04-05 23:23:00,203.401,203.405,203.322,203.33,68299998.0
2005-04-05 23:24:00,203.364,203.368,203.343,203.367,22600000.0
2005-04-05 23:25:00,203.393,203.446,203.379,203.442,54399999.0
2005-04-05 23:26:00,203.404,203.404,203.375,203.377,21600000.0
2005-04-05 23:27:00,203.412,203.43,203.403,203.42,59499998.0
2005-04-05 23:28:00,203.384,203.454,203.384,203.397,102499998.0
2005-04-05 23:29:00,203.408,203.481,203.397,203.456,29800000.0
2005-04-05 23:30:00,203.459,203.493,203.444,203.488,27100000.0
2005-04-05 23:31:00,203.452,203.464,203.383,203.407,57600000.0
2005-04-05 23:32:00,203.395,203.436,203.387,203.436,44500000.0
2005-04-05 23:33:00,203.517,203.536,203.492,203.51,22900000.0
2005-04-05 23:34:00,203.475,203.501,203.457,203.488,38200000.0
2005-04-05 23:35:00,203.499,203.569,203.499,203.518,72300000.0
2005-04-05 23:36:00,203.558,203.562,203.471,203.485,39200000.0
2005-04-05 23:37:00,203.552,203.552,203.427,203.427,62600000.0
2005-04-05 23:38:00,203.425,203.512,203.393,203.484,54899999.0
2005-04-05 23:39:00,203.498,203.498,203.465,203.482,61000000.0
2005-04-05 23:40:00,203.519,203.53,203.497,203.525,44000000.0
2005-04-05 23:41:00,203.552,203.56,203.43,203.486,49000000.0
2005-04-05 23:42:00,203.558,203.558,203.487,203.5,22400000.0
2005-04-05 23:43:00,203.492,203.505,203.424,203.46,53500000.0
2005-04-05 23:44:00,203.473,203.473,203.353,203.445,45800000.0
2005-04-05 23:45:00,203.456,203.494,203.437,203.437,58000000.0
2005-04-05 23:46:00,203.449,203.483,203.437,203.483,30500000.0
2005-04-05 23:47:00,203.502,203.514,203.462,203.484,48700000.0
2005-04-05 23:48:00,203.504,203.534,203.486,203.501,72699999.0
2005-04-05 23:49:00,203.501,203.533,203.476,203.507,96399999.0
2005-04-05 23:50:00,203.507,203.507,203.408,203.457,19900000.0
2005-04-05 23:51:00,203.521,203.537,203.466,203.495,65200001.0
2005-04-05 23:52:00,203.443,203.489,203.437,203.489,52200001.0
2005-04-05 23:53:00,203.479,203.492,203.446,203.481,83199999.0
2005-04-05 23:54:00,203.489,203.492,203.437,203.454,28100000.0
2005-04-05 23:55:00,203.462,203.499,203.456,203.468,58800000.0
2005-04-05 23:56:00,203.484,203.49,203.455,203.49,46899999.0
2005-04-05 23:57:00,203.462,203.512,203.444,203.492,45099999.0
2005-04-05 23:58:00,203.486,203.486,203.439,203.47,34300000.0
2005-04-05 23:59:00,203.505,203.505,203.421,203.421,76500000.0
2005-04-06 00:00:00,203.439,203.479,203.422,203.462,49700000.0
2005-04-06 00:01:00,203.428,203.51,203.428,203.51,75399998.0
2005-04-06 00:02:00,203.494,203.507,203.443,203.491,41700000.0
2005-04-06 00:03:00,203.433,203.465,203.415,203.465,79000001.0
2005-04-06 00:04:00,203.448,203.462,203.432,203.438,38800000.0
2005-04-06 00:05:00,203.442,203.462,203.435,203.444,45300000.0
2005-04-06 00:06:00,203.468,203.469,203.429,203.453,57200000.0
2005-04-06 00:07:00,203.443,203.451,203.398,203.446,25400000.0
2005-04-06 00:08:00,203.416,203.464,203.408,203.464,63400001.0
2005-04-06 00:09:00,203.452,203.454,203.419,203.424,50200001.0
2005-04-06 00:10:00,203.409,203.432,203.409,203.419,64100001.0
2005-04-06 00:11:00,203.426,203.435,203.4,203.407,63500001.0
2005-04-06 00:12:00,203.454,203.458,203.44,203.448,91800000.0
2005-04-06 00:13:00,203.46,203.516,203.45,203.516,60200001.0
2005-04-06 00:14:00,203.469,203.507,203.453,203.492,64600001.0
2005-04-06 00:15:00,203.537,203.545,203.464,203.464,32500000.0
2005-04-06 00:16:00,203.493,203.506,203.479,203.503,32600000.0
2005-04-06 00:17:00,203.507,203.513,203.48,203.506,31200000.0
2005-04-06 00:18:00,203.481,203.524,203.481,203.507,46500000.0
2005-04-06 00:19:00,203.487,203.546,203.464,203.543,44000000.0
2005-04-06 00:20:00,203.501,203.513,203.484,203.484,80000001.0
2005-04-06 00:21:00,203.492,203.499,203.454,203.486,36200000.0
2005-04-06 00:22:00,203.494,203.517,203.427,203.456,36200000.0
2005-04-06 00:23:00,203.463,203.511,203.447,203.495,82199999.0
2005-04-06 00:24:00,203.513,203.513,203.473,203.484,36400000.0
2005-04-06 00:25:00,203.438,203.505,203.438,203.485,34600000.0
2005-04-06 00:26:00,203.471,203.53,203.471,203.523,47500000.0
2005-04-06 00:27:00,203.529,203.541,203.472,203.532,81700000.0
2005-04-06 00:28:00,203.53,203.567,203.521,203.541,39100000.0
2005-04-06 00:29:00,203.537,203.556,203.514,203.544,48700000.0
2005-04-06 00:30:00,203.495,203.531,203.493,203.512,58599999.0
2005-04-06 00:31:00,203.52,203.533,203.511,203.527,49000000.0
2005-04-06 00:32:00,203.521,203.531,203.492,203.506,34300000.0
2005-04-06 00:33:00,203.509,203.54,203.494,203.533,45200000.0
2005-04-06 00:34:00,203.518,203.518,203.474,203.501,41000000.0
2005-04-06 00:35:00,203.491,203.518,203.484,203.518,91699999.0
2005-04-06 00:36:00,203.516,203.53,203.467,203.467,36400000.0
2005-04-06 00:37:00,203.511,203.545,203.484,203.525,75700000.0
2005-04-06 00:38:00,203.524,203.524,203.497,203.497,54800000.0
2005-04-06 00:39:00,203.537,203.538,203.494,203.512,61599999.0
2005-04-06 00:40:00,203.508,203.584,203.491,203.559,72700000.0
2005-04-06 00:41:00,203.516,203.533,203.496,203.533,42000000.0
2005-04-06 00:42:00,203.525,203.529,203.459,203.459,37100000.0
2005-04-06 00:43:00,203.51,203.51,203.479,203.487,46199999.0
2005-04-06 00:44:00,203.513,203.586,203.489,203.586,77399999.0
2005-04-06 00:45:00,203.562,203.67,203.541,203.67,61300001.0
2005-04-06 00:46:00,203.6,203.639,203.592,203.609,20000000.0
2005-04-06 00:47:00,203.594,203.601,203.567,203.589,50700001.0
2005-04-06 00:48:00,203.558,203.621,203.558,203.597,52800000.0
2005-04-06 00:49:00,203.568,203.606,203.539,203.539,44900000.0
2005-04-06 00:50:00,203.607,203.613,203.565,203.613,20700000.0
2005-04-06 00:51:00,203.621,203.622,203.525,203.525,57500000.0
2005-04-06 00:52:00,203.565,203.595,203.548,203.567,66100000.0
2005-04-06 00:53:00,203.52,203.562,203.5,203.507,51900000.0
2005-04-06 00:54:00,203.491,203.491,203.424,203.453,56999999.0
2005-04-06 00:55:00,203.424,203.475,203.418,203.472,47100000.0
2005-04-06 00:56:00,203.495,203.495,203.453,203.453,34400000.0
2005-04-06 00:57:00,203.496,203.498,203.471,203.489,52200000.0
2005-04-06 00:58:00,203.488,203.511,203.466,203.49,89999999.0
2005-04-06 00:59:00,203.508,203.521,203.498,203.512,36700000.0
2005-04-06 01:00:00,203.535,203.551,203.502,203.551,36700000.0
2005-04-06 01:01:00,203.513,203.527,203.497,203.523,88700001.0
2005-04-06 01:02:00,203.516,203.55,203.509,203.524,24600000.0
2005-04-06 01:03:00,203.501,203.524,203.488,203.514,30700000.0
2005-04-06 01:04:00,203.465,203.536,203.465,203.532,50200000.0
2005-04-06 01:05:00,203.517,203.53,203.497,203.515,34400000.0
2005-04-06 01:06:00,203.521,203.529,203.5,203.503,39000000.0
2005-04-06 01:07:00,203.543,203.562,203.529,203.561,41200000.0
2005-04-06 01:08:00,203.555,203.621,203.555,203.598,51800000.0
2005-04-06 01:09:00,203.581,203.628,203.573,203.62,33100000.0
2005-04-06 01:10:00,203.583,203.603,203.58,203.586,34100000.0
2005-04-06 01:11:00,203.576,203.585,203.542,203.55,58000000.0
2005-04-06 01:12:00,203.548,203.597,203.533,203.583,53500000.0
2005-04-06 01:13:00,203.583,203.614,203.582,203.606,52600000.0
2005-04-06 01:14:00,203.622,203.638,203.584,203.596,83600001.0
2005-04-06 01:15:00,203.609,203.609,203.581,203.581,57000000.0
2005-04-06 01:16:00,203.607,203.641,203.607,203.62,75700000.0
2005-04-06 01:17:00,203.602,203.629,203.602,203.612,42800000.0
2005-04-06 01:18:00,203.622,203.629,203.57,203.583,39400000.0
2005-04-06 01:19:00,203.552,203.56,203.522,203.536,41400000.0
2005-04-06 01:20:00,203.591,203.591,203.554,203.564,44700000.0
2005-04-06 01:21:00,203.586,203.586,203.502,203.525,50700000.0
2005-04-06 01:22:00,203.504,203.567,203.5,203.56,24700000.0
2005-04-06 01:23:00,203.559,203.57,203.559,203.56,33600000.0
2005-04-06 01:24:00,203.57,203.583,203.54,203.577,48700000.0
2005-04-06 01:25:00,203.513,203.569,203.513,203.55,66200000.0
2005-04-06 01:26:00,203.493,203.55,203.493,203.493,77800001.0
2005-04-06 01:27:00,203.536,203.589,203.521,203.57,33100000.0
2005-04-06 01:28:00,203.503,203.571,203.503,203.556,54400001.0
2005-04-06 01:29:00,203.561,203.603,203.542,203.603,69200001.0
2005-04-06 01:30:00,203.537,203.592,203.51,203.586,38700000.0
2005-04-06 01:31:00,203.595,203.661,203.593,203.612,41800000.0
2005-04-06 01:32:00,203.61,203.633,203.559,203.594,94200002.0
2005-04-06 01:33:00,203.61,203.626,203.59,203.61,70299999.0
2005-04-06 01:34:00,203.602,203.606,203.581,203.581,24700000.0
2005-04-06 01:35:00,203.6,203.613,203.541,203.542,55900000.0
2005-04-06 01:36:00,203.565,203.598,203.546,203.569,69299999.0
2005-04-06 01:37:00,203.595,203.644,203.582,203.638,37500000.0
2005-04-06 01:38:00,203.625,203.661,203.62,203.656,53200000.0
2005-04-06 01:39:00,203.656,203.705,203.646,203.695,72700000.0
2005-04-06 01:40:00,203.685,203.692,203.635,203.667,49000000.0
2005-04-06 01:41:00,203.67,203.684,203.635,203.641,44500000.0
2005-04-06 01:42:00,203.635,203.698,203.626,203.683,48900001.0
2005-04-06 01:43:00,203.703,203.739,203.696,203.719,38000000.0
2005-04-06 01:44:00,203.735,203.786,203.705,203.719,20800000.0
2005-04-06 01:45:00,203.656,203.711,203.653,203.668,47300000.0
2005-04-06 01:46:00,203.66,203.673,203.587,203.602,45900000.0
2005-04-06 01:47:00,203.586,203.629,203.564,203.564,67300000.0
2005-04-06 01:48:00,203.611,203.671,203.604,203.617,94699999.0
2005-04-06 01:49:00,203.633,203.677,203.598,203.669,51100001.0
2005-04-06 01:50:00,203.658,203.681,203.635,203.639,78200000.0
2005-04-06 01:51:00,203.634,203.646,203.576,203.603,57200001.0
2005-04-06 01:52:00,203.594,203.614,203.56,203.575,56400000.0
2005-04-06 01:53:00,203.566,203.615,203.562,203.562,36700000.0
2005-04-06 01:54:00,203.619,203.623,203.532,203.532,61000000.0
2005-04-06 01:55:00,203.581,203.599,203.558,203.559,44599999.0
2005-04-06 01:56:00,203.562,203.6,203.555,203.588,40000000.0
2005-04-06 01:57:00,203.604,203.604,203.548,203.555,51800000.0
2005-04-06 01:58:00,203.575,203.575,203.514,203.558,43600000.0
2005-04-06 01:59:00,203.563,203.585,203.551,203.551,48200000.0
2005-04-06 02:00:00,203.573,203.597,203.552,203.587,54600000.0
2005-04-06 02:01:00,203.603,203.625,203.588,203.613,36400000.0
2005-04-06 02:02:00,203.613,203.63,203.575,203.618,70999999.0
2005-04-06 02:03:00,203.61,203.619,203.579,203.59,26400000.0
2005-04-06 02:04:00,203.607,203.607,203.545,203.565,37200000.0
2005-04-06 02:05:00,203.608,203.629,203.589,203.617,52200000.0
2005-04-06 02:06:00,203.624,203.66,203.602,203.631,47700000.0
2005-04-06 02:07:00,203.673,203.673,203.593,203.593,60200000.0
2005-04-06 02:08:00,203.63,203.639,203.59,203.59,72699999.0
2005-04-06 02:09:00,203.628,203.667,203.627,203.66,30200000.0
2005-04-06 02:10:00,203.635,203.683,203.635,203.683,47000000.0
2005-04-06 02:11:00,203.668,203.675,203.651,203.669,68600000.0
2005-04-06 02:12:00,203.677,203.681,203.613,203.639,53300000.0
2005-04-06 02:13:00,203.674,203.674,203.649,203.659,28600000.0
2005-04-06 02:14:00,203.646,203.665,203.625,203.659,53000001.0
2005-04-06 02:15:00,203.639,203.643,203.604,203.613,70200000.0
2005-04-06 02:16:00,203.628,203.636,203.595,203.601,66899999.0
2005-04-06 02:17:00,203.61,203.652,203.602,203.64,41099999.0
2005-04-06 02:18:00,203.625,203.641,203.587,203.591,33700000.0
2005-04-06 02:19:00,203.581,203.628,203.567,203.617,52500000.0
2005-04-06 02:20:00,203.601,203.642,203.587,203.637,71100000.0
2005-04-06 02:21:00,203.62,203.62,203.553,203.554,125500003.0
2005-04-06 02:22:00,203.583,203.61,203.575,203.609,61600000.0
2005-04-06 02:23:00,203.601,203.652,203.587,203.644,28800000.0
2005-04-06 02:24:00,203.645,203.667,203.634,203.651,42300000.0
2005-04-06 02:25:00,203.655,203.665,203.624,203.646,52700000.0
2005-04-06 02:26:00,203.644,203.647,203.596,203.596,59800000.0
2005-04-06 02:27:00,203.588,203.609,203.569,203.595,52000000.0
2005-04-06 02:28:00,203.577,203.599,203.535,203.535,32300000.0
2005-04-06 02:29:00,203.591,203.591,203.536,203.548,25900000.0
2005-04-06 02:30:00,203.567,203.572,203.496,203.521,42000000.0
2005-04-06 02:31:00,203.521,203.544,203.502,203.507,39300000.0
2005-04-06 02:32:00,203.475,203.484,203.453,203.46,41900000.0
2005-04-06 02:33:00,203.463,203.522,203.462,203.507,81300000.0
2005-04-06 02:34:00,203.481,203.511,203.472,203.505,60099999.0
2005-04-06 02:35:00,203.491,203.491,203.414,203.432,37100000.0
2005-04-06 02:36:00,203.438,203.484,203.428,203.472,40200000.0
2005-04-06 02:37:00,203.486,203.502,203.472,203.498,52300000.0
2005-04-06 02:38:00,203.471,203.502,203.46,203.472,78800000.0
2005-04-06 02:39:00,203.466,203.494,203.447,203.494,85700001.0
2005-04-06 02:40:00,203.514,203.514,203.472,203.507,52600000.0
2005-04-06 02:41:00,203.496,203.497,203.443,203.485,60700001.0
2005-04-06 02:42:00,203.475,203.531,203.469,203.52,33800000.0
2005-04-06 02:43:00,203.525,203.529,203.458,203.478,26300000.0
2005-04-06 02:44:00,203.447,203.487,203.441,203.468,60200000.0
2005-04-06 02:45:00,203.486,203.513,203.471,203.473,50300000.0
2005-04-06 02:46:00,203.472,203.504,203.419,203.419,57999999.0
2005-04-06 02:47:00,203.49,203.521,203.475,203.499,47500001.0
2005-04-06 02:48:00,203.501,203.536,203.473,203.473,78500000.0
2005-04-06 02:49:00,203.47,203.5,203.449,203.475,68500000.0
2005-04-06 02:50:00,203.481,203.488,203.448,203.448,53400001.0
2005-04-06 02:51:00,203.489,203.489,203.443,203.445,23800000.0
2005-04-06 02:52:00,203.48,203.505,203.463,203.487,48900000.0
2005-04-06 02:53:00,203.517,203.53,203.457,203.485,25300000.0
2005-04-06 02:54:00,203.494,203.541,203.484,203.541,44300000.0
2005-04-06 02:55:00,203.554,203.573,203.513,203.53,23200000.0
2005-04-06 02:56:00,203.546,203.567,203.532,203.543,68699999.0
2005-04-06 02:57:00,203.514,203.545,203.493,203.524,38700000.0
2005-04-06 02:58:00,203.537,203.537,203.499,203.509,57000001.0
2005-04-06 02:59:00,203.521,203.527,203.478,203.498,80500000.0
2005-04-06 03:00:00,203.453,203.484,203.416,203.416,91900000.0
2005-04-06 03:01:00,203.409,203.426,203.385,203.391,59400000.0
2005-04-06 03:02:00,203.405,203.413,203.32,203.326,36600000.0
2005-04-06 03:03:00,203.333,203.333,203.28,203.28,18600000.0
2005-04-06 03:04:00,203.274,203.313,203.258,203.313,50700000.0
2005-04-06 03:05:00,203.284,203.315,203.274,203.314,50000000.0
2005-04-06 03:06:00,203.299,203.32,203.284,203.305,55200000.0
2005-04-06 03:07:00,203.246,203.315,203.243,203.309,49200000.0
2005-04-06 03:08:00,203.322,203.335,203.304,203.323,25000000.0
2005-04-06 03:09:00,203.263,203.332,203.255,203.332,58700000.0
2005-04-06 03:10:00,203.332,203.34,203.312,203.328,43600000.0
2005-04-06 03:11:00,203.334,203.343,203.304,203.321,56600001.0
2005-04-06 03:12:00,203.315,203.354,203.29,203.344,29200000.0
2005-04-06 03:13:00,203.357,203.357,203.303,203.319,68300000.0
2005-04-06 03:14:00,203.324,203.344,203.319,203.332,71300000.0
2005-04-06 03:15:00,203.313,203.372,203.313,203.372,31400000.0
2005-04-06 03:16:00,203.334,203.35,203.313,203.345,87700000.0
2005-04-06 03:17:00,203.338,203.363,203.328,203.343,66799999.0
2005-04-06 03:18:00,203.359,203.389,203.322,203.387,34600000.0
2005-04-06 03:19:00,203.362,203.382,203.339,203.352,84700000.0
2005-04-06 03:20:00,203.345,203.378,203.345,203.355,27500000.0
2005-04-06 03:21:00,203.329,203.366,203.31,203.366,57200001.0
2005-04-06 03:22:00,203.371,203.387,203.35,203.358,66200000.0
2005-04-06 03:23:00,203.371,203.371,203.346,203.357,60000000.0
2005-04-06 03:24:00,203.344,203.362,203.328,203.339,59200000.0
2005-04-06 03:25:00,203.372,203.372,203.33,203.33,37100000.0
2005-04-06 03:26:00,203.34,203.365,203.303,203.344,15200000.0
2005-04-06 03:27:00,203.379,203.384,203.363,203.377,62200000.0
2005-04-06 03:28:00,203.389,203.39,203.332,203.368,19600000.0
2005-04-06 03:29:00,203.387,203.388,203.334,203.335,34400000.0
2005-04-06 03:30:00,203.313,203.365,203.3,203.334,30900000.0
2005-04-06 03:31:00,203.321,203.354,203.282,203.293,68200000.0
2005-04-06 03:32:00,203.288,203.323,203.263,203.263,45600000.0
2005-04-06 03:33:00,203.228,203.304,203.228,203.304,66900000.0
2005-04-06 03:34:00,203.285,203.305,203.238,203.266,56999999.0
2005-04-06 03:35:00,203.298,203.315,203.274,203.274,58900000.0
2005-04-06 03:36:00,203.256,203.296,203.242,203.267,52400000.0
2005-04-06 03:37:00,203.295,203.314,203.256,203.314,52100000.0
2005-04-06 03:38:00,203.322,203.329,203.257,203.265,28800000.0
2005-04-06 03:39:00,203.281,203.315,203.246,203.315,74100000.0
2005-04-06 03:40:00,203.28,203.339,203.251,203.339,59399999.0
2005-04-06 03:41:00,203.32,203.325,203.295,203.32,63700000.0
2005-04-06 03:42:00,203.285,203.332,203.282,203.292,80000001.0
2005-04-06 03:43:00,203.289,203.326,203.289,203.298,25100000.0
2005-04-06 03:44:00,203.327,203.333,203.269,203.323,25600000.0
2005-04-06 03:45:00,203.344,203.352,203.3,203.303,53300000.0
2005-04-06 03:46:00,203.314,203.329,203.267,203.298,73300000.0
2005-04-06 03:47:00,203.291,203.31,203.246,203.31,73300000.0
2005-04-06 03:48:00,203.308,203.337,203.277,203.312,62700000.0
2005-04-06 03:49:00,203.321,203.35,203.31,203.346,66700000.0
2005-04-06 03:50:00,203.36,203.362,203.303,203.306,46600001.0
2005-04-06 03:51:00,203.322,203.374,203.269,203.272,27800000.0
2005-04-06 03:52:00,203.302,203.315,203.282,203.294,42700000.0
2005-04-06 03:53:00,203.278,203.303,203.27,203.283,105800001.0
2005-04-06 03:54:00,203.282,203.285,203.231,203.285,73699999.0
2005-04-06 03:55:00,203.306,203.307,203.249,203.282,51700000.0
2005-04-06 03:56:00,203.273,203.316,203.273,203.308,45200000.0
2005-04-06 03:57:00,203.276,203.306,203.269,203.285,74400001.0
2005-04-06 03:58:00,203.271,203.275,203.242,203.242,63899999.0
2005-04-06 03:59:00,203.229,203.247,203.203,203.241,40500000.0
2005-04-06 04:00:00,203.241,203.267,203.241,203.267,53900000.0
2005-04-06 04:01:00,203.279,203.291,203.25,203.253,58000000.0
2005-04-06 04:02:00,203.241,203.309,203.241,203.286,61500000.0
2005-04-06 04:03:00,203.297,203.306,203.273,203.274,45700000.0
2005-04-06 04:04:00,203.281,203.293,203.258,203.287,41000000.0
2005-04-06 04:05:00,203.253,203.289,203.232,203.232,68400001.0
2005-04-06 04:06:00,203.231,203.293,203.231,203.234,60400000.0
2005-04-06 04:07:00,203.278,203.296,203.258,203.264,49900000.0
2005-04-06 04:08:00,203.269,203.278,203.226,203.257,61000000.0
2005-04-06 04:09:00,203.248,203.257,203.231,203.231,52200000.0
2005-04-06 04:10:00,203.193,203.255,203.188,203.204,62699999.0
2005-04-06 04:11:00,203.266,203.28,203.244,203.26,51300000.0
2005-04-06 04:12:00,203.292,203.302,203.231,203.232,75700000.0
2005-04-06 04:13:00,203.299,203.31,203.281,203.294,27500000.0
2005-04-06 04:14:00,203.263,203.312,203.263,203.312,73600000.0
2005-04-06 04:15:00,203.312,203.322,203.24,203.322,68200001.0
2005-04-06 04:16:00,203.334,203.341,203.304,203.325,67700001.0
2005-04-06 04:17:00,203.324,203.336,203.298,203.336,24000000.0
2005-04-06 04:18:00,203.328,203.339,203.282,203.282,37200000.0
2005-04-06 04:19:00,203.303,203.346,203.303,203.346,47700000.0
2005-04-06 04:20:00,203.328,203.332,203.296,203.296,66600000.0
2005-04-06 04:21:00,203.302,203.34,203.302,203.306,60800000.0
2005-04-06 04:22:00,203.28,203.371,203.28,203.357,46000001.0
2005-04-06 04:23:00,203.345,203.356,203.267,203.346,64400000.0
2005-04-06 04:24:00,203.302,203.356,203.268,203.341,74400000.0
2005-04-06 04:25:00,203.278,203.313,203.266,203.293,53199999.0
2005-04-06 04:26:00,203.251,203.305,203.251,203.273,53600000.0
2005-04-06 04:27:00,203.332,203.35,203.311,203.341,47700001.0
2005-04-06 04:28:00,203.336,203.358,203.284,203.31,17700000.0
2005-04-06 04:29:00,203.328,203.359,203.325,203.35,39900000.0
2005-04-06 04:30:00,203.331,203.359,203.322,203.35,41600000.0
2005-04-06 04:31:00,203.347,203.354,203.289,203.314,34000000.0
2005-04-06 04:32:00,203.31,203.347,203.309,203.347,40300000.0
2005-04-06 04:33:00,203.323,203.38,203.312,203.355,57600000.0
2005-04-06 04:34:00,203.315,203.364,203.301,203.351,29700000.0
2005-04-06 04:35:00,203.354,203.365,203.315,203.345,39500000.0
2005-04-06 04:36:00,203.334,203.345,203.301,203.345,88100000.0
2005-04-06 04:37:00,203.313,203.362,203.305,203.343,91600000.0
2005-04-06 04:38:00,203.329,203.348,203.321,203.342,58300000.0
2005-04-06 04:39:00,203.343,203.362,203.319,203.355,50800000.0
2005-04-06 04:40:00,203.347,203.353,203.316,203.326,40500000.0
2005-04-06 04:41:00,203.355,203.355,203.318,203.336,47800000.0
2005-04-06 04:42:00,203.361,203.361,203.317,203.325,66900000.0
2005-04-06 04:43:00,203.324,203.341,203.296,203.305,36200000.0
2005-04-06 04:44:00,203.311,203.319,203.272,203.273,39500000.0
2005-04-06 04:45:00,203.282,203.311,203.274,203.293,40900000.0
2005-04-06 04:46:00,203.281,203.313,203.273,203.313,36100000.0
2005-04-06 04:47:00,203.289,203.303,203.268,203.289,40900000.0
2005-04-06 04:48:00,203.296,203.321,203.281,203.303,42399999.0
2005-04-06 04:49:00,203.299,203.307,203.273,203.281,37900000.0
2005-04-06 04:50:00,203.306,203.312,203.241,203.25,64600000.0
2005-04-06 04:51:00,203.287,203.306,203.278,203.297,41900000.0
2005-04-06 04:52:00,203.305,203.312,203.224,203.246,49800000.0
2005-04-06 04:53:00,203.312,203.312,203.274,203.276,80500000.0
2005-04-06 04:54:00,203.279,203.307,203.262,203.307,42600000.0
2005-04-06 04:55:00,203.305,203.337,203.292,203.337,50100001.0
2005-04-06 04:56:00,203.377,203.377,203.311,203.323,54200000.0
2005-04-06 04:57:00,203.338,203.342,203.299,203.299,55100000.0
2005-04-06 04:58:00,203.267,203.31,203.267,203.303,57600000.0
2005-04-06 04:59:00,203.275,203.317,203.273,203.294,73700000.0
2005-04-06 05:00:00,203.308,203.359,203.303,203.346,78800000.0
2005-04-06 05:01:00,203.308,203.335,203.288,203.331,61300000.0
2005-04-06 05:02:00,203.307,203.337,203.299,203.306,45200000.0
2005-04-06 05:03:00,203.283,203.319,203.265,203.319,36900000.0
2005-04-06 05:04:00,203.295,203.316,203.291,203.307,93600000.0
2005-04-06 05:05:00,203.271,203.295,203.253,203.28,49200000.0
2005-04-06 05:06:00,203.258,203.322,203.258,203.3,46900000.0
2005-04-06 05:07:00,203.308,203.323,203.284,203.303,40900000.0
2005-04-06 05:08:00,203.297,203.318,203.252,203.313,71300001.0
2005-04-06 05:09:00,203.263,203.312,203.253,203.312,51500000.0
2005-04-06 05:10:00,203.279,203.31,203.279,203.284,55600001.0
2005-04-06 05:11:00,203.26,203.306,203.23,203.235,52000000.0
2005-04-06 05:12:00,203.272,203.272,203.214,203.23,35500000.0
2005-04-06 05:13:00,203.222,203.234,203.189,203.202,43400000.0
2005-04-06 05:14:00,203.222,203.222,203.188,203.218,49800000.0
2005-04-06 05:15:00,203.237,203.241,203.18,203.197,42000000.0
2005-04-06 05:16:00,203.219,203.238,203.21,203.238,46900000.0
2005-04-06 05:17:00,203.239,203.256,203.224,203.234,61599998.0
2005-04-06 05:18:00,203.269,203.269,203.185,203.185,51600000.0
2005-04-06 05:19:00,203.198,203.23,203.137,203.23,74200001.0
2005-04-06 05:20:00,203.203,203.225,203.157,203.188,102199999.0
2005-04-06 05:21:00,203.206,203.213,203.19,203.2,37000000.0
2005-04-06 05:22:00,203.173,203.219,203.165,203.204,57900000.0
2005-04-06 05:23:00,203.225,203.239,203.188,203.236,30500000.0
2005-04-06 05:24:00,203.165,203.238,203.163,203.23,70900001.0
2005-04-06 05:25:00,203.222,203.229,203.169,203.213,51100000.0
2005-04-06 05:26:00,203.207,203.243,203.189,203.235,21500000.0
2005-04-06 05:27:00,203.242,203.244,203.222,203.236,86599999.0
2005-04-06 05:28:00,203.235,203.239,203.21,203.23,38400000.0
2005-04-06 05:29:00,203.24,203.253,203.22,203.232,30200000.0
2005-04-06 05:30:00,203.231,203.235,203.195,203.212,44500000.0
2005-04-06 05:31:00,203.204,203.223,203.177,203.203,25900001.0
2005-04-06 05:32:00,203.247,203.249,203.207,203.226,59200000.0
2005-04-06 05:33:00,203.212,203.228,203.189,203.228,25400000.0
2005-04-06 05:34:00,203.235,203.251,203.201,203.227,69400000.0
2005-04-06 05:35:00,203.226,203.243,203.2,203.209,63300001.0
2005-04-06 05:36:00,203.172,203.231,203.172,203.208,88699998.0
2005-04-06 05:37:00,203.249,203.254,203.219,203.22,28100000.0
2005-04-06 05:38:00,203.205,203.322,203.205,203.309,48000000.0
2005-04-06 05:39:00,203.276,203.296,203.264,203.283,43100000.0
2005-04-06 05:40:00,203.28,203.285,203.229,203.262,54900000.0
2005-04-06 05:41:00,203.261,203.321,203.261,203.302,31600000.0
2005-04-06 05:42:00,203.327,203.33,203.217,203.217,54900000.0
2005-04-06 05:43:00,203.281,203.319,203.265,203.287,63400000.0
2005-04-06 05:44:00,203.271,203.275,203.24,203.269,21900000.0
2005-04-06 05:45:00,203.275,203.277,203.258,203.26,31000000.0
2005-04-06 05:46:00,203.292,203.308,203.258,203.263,28100000.0
2005-04-06 05:47:00,203.269,203.297,203.269,203.29,42400000.0
2005-04-06 05:48:00,203.304,203.31,203.264,203.31,92800001.0
2005-04-06 05:49:00,203.315,203.324,203.284,203.324,28300000.0
2005-04-06 05:50:00,203.331,203.349,203.297,203.314,77600001.0
2005-04-06 05:51:00,203.335,203.348,203.316,203.319,47500000.0
2005-04-06 05:52:00,203.353,203.353,203.286,203.298,101300001.0
2005-04-06 05:53:00,203.347,203.394,203.341,203.392,27000000.0
2005-04-06 05:54:00,203.372,203.39,203.329,203.329,56700001.0
2005-04-06 05:55:00,203.38,203.398,203.351,203.352,65800000.0
2005-04-06 05:56:00,203.374,203.384,203.344,203.363,83700000.0
2005-04-06 05:57:00,203.34,203.367,203.305,203.364,58700000.0
2005-04-06 05:58:00,203.379,203.38,203.348,203.356,32800000.0
2005-04-06 05:59:00,203.37,203.382,203.352,203.36,43500000.0
2005-04-06 06:00:00,203.364,203.381,203.323,203.323,46699999.0
2005-04-06 06:01:00,203.319,203.335,203.298,203.333,85699999.0
2005-04-06 06:02:00,203.323,203.354,203.31,203.341,30700000.0
2005-04-06 06:03:00,203.334,203.341,203.31,203.337,43900000.0
2005-04-06 06:04:00,203.337,203.344,203.299,203.333,103900001.0
2005-04-06 06:05:00,203.334,203.347,203.308,203.343,70000000.0
2005-04-06 06:06:00,203.317,203.328,203.292,203.295,35600000.0
2005-04-06 06:07:00,203.334,203.338,203.298,203.298,59100000.0
2005-04-06 06:08:00,203.283,203.296,203.263,203.264,54100000.0
2005-04-06 06:09:00,203.253,203.284,203.249,203.268,58599999.0
2005-04-06 06:10:00,203.266,203.293,203.243,203.279,26200000.0
2005-04-06 06:11:00,203.24,203.288,203.237,203.277,33400000.0
2005-04-06 06:12:00,203.287,203.3,203.238,203.248,56400000.0
2005-04-06 06:13:00,203.257,203.257,203.185,203.185,80500000.0
2005-04-06 06:14:00,203.206,203.262,203.189,203.262,59200000.0
2005-04-06 06:15:00,203.238,203.308,203.237,203.291,53800000.0
2005-04-06 06:16:00,203.292,203.302,203.256,203.3,28100000.0
2005-04-06 06:17:00,203.291,203.334,203.277,203.317,50600000.0
2005-04-06 06:18:00,203.331,203.336,203.292,203.293,39000000.0
2005-04-06 06:19:00,203.323,203.323,203.268,203.268,51099999.0
2005-04-06 06:20:00,203.261,203.322,203.249,203.306,67500000.0
2005-04-06 06:21:00,203.286,203.304,203.255,203.263,83700000.0
2005-04-06 06:22:00,203.253,203.315,203.253,203.294,26900000.0
2005-04-06 06:23:00,203.282,203.291,203.246,203.277,67800000.0
2005-04-06 06:24:00,203.277,203.29,203.263,203.273,107300003.0
2005-04-06 06:25:00,203.276,203.296,203.224,203.224,48900000.0
2005-04-06 06:26:00,203.244,203.299,203.244,203.299,68700000.0
2005-04-06 06:27:00,203.297,203.308,203.242,203.264,52900001.0
2005-04-06 06:28:00,203.252,203.27,203.237,203.246,50099999.0
2005-04-06 06:29:00,203.262,203.264,203.213,203.245,64000000.0
2005-04-06 06:30:00,203.232,203.246,203.215,203.232,52600000.0
2005-04-06 06:31:00,203.242,203.26,203.207,203.253,46300000.0
2005-04-06 06:32:00,203.27,203.276,203.214,203.228,53900000.0
2005-04-06 06:33:00,203.208,203.247,203.195,203.245,49400000.0
2005-04-06 06:34:00,203.225,203.253,203.223,203.25,33700000.0
2005-04-06 06:35:00,203.213,203.219,203.163,203.163,60499999.0
2005-04-06 06:36:00,203.235,203.235,203.164,203.189,29600000.0
2005-04-06 06:37:00,203.189,203.218,203.181,203.181,41400000.0
2005-04-06 06:38:00,203.218,203.229,203.179,203.189,52499999.0
2005-04-06 06:39:00,203.194,203.238,203.178,203.238,27800000.0
2005-04-06 06:40:00,203.236,203.266,203.232,203.258,69700001.0
2005-04-06 06:41:00,203.246,203.268,203.23,203.24,77600000.0
2005-04-06 06:42:00,203.249,203.261,203.234,203.256,112600000.0
2005-04-06 06:43:00,203.236,203.25,203.208,203.211,68999999.0
2005-04-06 06:44:00,203.246,203.26,203.224,203.224,65300000.0
2005-04-06 06:45:00,203.23,203.234,203.188,203.211,37000001.0
2005-04-06 06:46:00,203.19,203.227,203.186,203.207,84600001.0
2005-04-06 06:47:00,203.211,203.224,203.183,203.218,59700000.0
2005-04-06 06:48:00,203.219,203.235,203.182,203.235,28600000.0
2005-04-06 06:49:00,203.212,203.234,203.185,203.213,43000000.0
2005-04-06 06:50:00,203.188,203.235,203.182,203.219,36900000.0
2005-04-06 06:51:00,203.276,203.276,203.215,203.222,50400000.0
2005-04-06 06:52:00,203.157,203.214,203.157,203.214,59600000.0
2005-04-06 06:53:00,203.221,203.254,203.214,203.253,41500000.0
2005-04-06 06:54:00,203.269,203.285,203.248,203.271,74400001.0
2005-04-06 06:55:00,203.255,203.287,203.242,203.287,36500000.0
2005-04-06 06:56:00,203.262,203.3,203.236,203.266,49200000.0
2005-04-06 06:57:00,203.276,203.304,203.257,203.28,30600000.0
2005-04-06 06:58:00,203.282,203.292,203.249,203.284,58000001.0
2005-04-06 06:59:00,203.236,203.286,203.227,203.286,57000000.0
2005-04-06 07:00:00,203.332,203.332,203.265,203.287,36700000.0
2005-04-06 07:01:00,203.284,203.297,203.226,203.226,52200000.0
2005-04-06 07:02:00,203.281,203.282,203.249,203.281,64100000.0
2005-04-06 07:03:00,203.275,203.275,203.229,203.259,33000000.0
2005-04-06 07:04:00,203.241,203.271,203.236,203.261,60100000.0
2005-04-06 07:05:00,203.255,203.263,203.195,203.263,41100000.0
2005-04-06 07:06:00,203.267,203.285,203.246,203.247,61000000.0
2005-04-06 07:07:00,203.264,203.267,203.213,203.227,47300000.0
2005-04-06 07:08:00,203.242,203.242,203.209,203.209,21900000.0
2005-04-06 07:09:00,203.231,203.25,203.221,203.25,63900000.0
2005-04-06 07:10:00,203.228,203.228,203.201,203.204,38000000.0
2005-04-06 07:11:00,203.209,203.22,203.188,203.22,57400000.0
2005-04-06 07:12:00,203.223,203.251,203.211,203.222,58699999.0
2005-04-06 07:13:00,203.18,203.213,203.166,203.213,34900000.0
2005-04-06 07:14:00,203.205,203.205,203.129,203.197,54500000.0
2005-04-06 07:15:00,203.209,203.209,203.166,203.175,30800000.0
2005-04-06 07:16:00,203.202,203.211,203.166,203.19,37100000.0
2005-04-06 07:17:00,203.18,203.205,203.14,203.17,57600001.0
2005-04-06 07:18:00,203.203,203.203,203.115,203.138,47399999.0
2005-04-06 07:19:00,203.127,203.211,203.127,203.199,51300000.0
2005-04-06 07:20:00,203.229,203.229,203.168,203.223,85900000.0
2005-04-06 07:21:00,203.219,203.222,203.182,203.222,12800000.0
2005-04-06 07:22:00,203.232,203.236,203.199,203.208,69699999.0
2005-04-06 07:23:00,203.203,203.218,203.176,203.176,88900002.0
2005-04-06 07:24:00,203.187,203.192,203.098,203.098,39700000.0
2005-04-06 07:25:00,203.164,203.19,203.143,203.158,50400000.0
2005-04-06 07:26:00,203.167,203.167,203.105,203.114,33900000.0
2005-04-06 07:27:00,203.124,203.133,203.081,203.124,39200000.0
2005-04-06 07:28:00,203.106,203.135,203.091,203.1,110299998.0
2005-04-06 07:29:00,203.029,203.079,203.015,203.07,57800000.0
2005-04-06 07:30:00,203.055,203.076,203.024,203.065,41100000.0
2005-04-06 07:31:00,203.08,203.082,203.006,203.034,64600000.0
2005-04-06 07:32:00,203.027,203.074,203.008,203.074,64300000.0
2005-04-06 07:33:00,203.022,203.043,202.998,203.019,42300000.0
2005-04-06 07:34:00,203.03,203.043,202.992,203.014,49300000.0
2005-04-06 07:35:00,203.041,203.042,202.999,203.026,40900000.0
2005-04-06 07:36:00,203.05,203.05,203.015,203.025,27300000.0
2005-04-06 07:37:00,203.008,203.051,203.007,203.025,42600000.0
2005-04-06 07:38:00,203.033,203.051,203.01,203.03,43300000.0
2005-04-06 07:39:00,203.018,203.063,203.016,203.035,62400000.0
2005-04-06 07:40:00,203.018,203.094,203.018,203.094,37200000.0
2005-04-06 07:41:00,203.073,203.093,203.059,203.062,45000000.0
2005-04-06 07:42:00,203.066,203.091,203.035,203.074,38400000.0
2005-04-06 07:43:00,203.069,203.128,203.069,203.117,43700000.0
2005-04-06 07:44:00,203.099,203.109,203.074,203.085,62000001.0
2005-04-06 07:45:00,203.099,203.12,203.063,203.082,47100000.0
2005-04-06 07:46:00,203.081,203.154,203.081,203.127,36700000.0
2005-04-06 07:47:00,203.142,203.16,203.128,203.148,48100000.0
2005-04-06 07:48:00,203.166,203.171,203.108,203.116,20400000.0
2005-04-06 07:49:00,203.105,203.137,203.091,203.128,54300000.0
2005-04-06 07:50:00,203.047,203.113,203.043,203.093,61600001.0
2005-04-06 07:51:00,203.105,203.114,203.079,203.106,51100000.0
2005-04-06 07:52:00,203.106,203.117,203.078,203.088,78099999.0
2005-04-06 07:53:00,203.058,203.09,203.031,203.044,77800002.0
2005-04-06 07:54:00,203.044,203.085,203.032,203.081,51200000.0
2005-04-06 07:55:00,203.082,203.108,203.064,203.095,43200000.0
2005-04-06 07:56:00,203.105,203.118,203.044,203.063,42900000.0
2005-04-06 07:57:00,203.069,203.088,203.05,203.06,42800000.0
2005-04-06 07:58:00,203.059,203.085,203.052,203.082,65300001.0
2005-04-06 07:59:00,203.094,203.099,203.067,203.075,56200000.0
2005-04-06 08:00:00,203.062,203.065,203.027,203.042,20100000.0
2005-04-06 08:01:00,203.039,203.043,202.994,203.0,66600000.0
2005-04-06 08:02:00,203.042,203.057,203.018,203.03,52700000.0
2005-04-06 08:03:00,203.09,203.104,203.068,203.079,29100000.0
2005-04-06 08:04:00,203.062,203.112,203.062,203.098,45900000.0
2005-04-06 08:05:00,203.116,203.128,203.071,203.072,42100000.0
2005-04-06 08:06:00,203.11,203.199,203.092,203.199,26000000.0
2005-04-06 08:07:00,203.177,203.198,203.153,203.182,44700000.0
2005-04-06 08:08:00,203.163,203.188,203.138,203.148,28100000.0
2005-04-06 08:09:00,203.156,203.167,203.134,203.134,20500000.0
2005-04-06 08:10:00,203.129,203.157,203.115,203.154,26900000.0
2005-04-06 08:11:00,203.19,203.207,203.169,203.18,67599999.0
2005-04-06 08:12:00,203.188,203.214,203.175,203.186,55000000.0
2005-04-06 08:13:00,203.212,203.213,203.146,203.166,66999998.0
2005-04-06 08:14:00,203.159,203.174,203.14,203.166,44200000.0
2005-04-06 08:15:00,203.184,203.194,203.131,203.131,51900001.0
2005-04-06 08:16:00,203.181,203.191,203.154,203.178,45800000.0
2005-04-06 08:17:00,203.173,203.18,203.122,203.122,39200000.0
2005-04-06 08:18:00,203.109,203.116,203.095,203.108,84800000.0
2005-04-06 08:19:00,203.122,203.14,203.084,203.084,39600000.0
2005-04-06 08:20:00,203.09,203.164,203.082,203.164,49100000.0
2005-04-06 08:21:00,203.167,203.189,203.143,203.189,76100000.0
2005-04-06 08:22:00,203.208,203.277,203.192,203.272,20800000.0
2005-04-06 08:23:00,203.271,203.271,203.224,203.224,72900000.0
2005-04-06 08:24:00,203.256,203.259,203.214,203.246,39900000.0
2005-04-06 08:25:00,203.234,203.261,203.23,203.245,66900001.0
2005-04-06 08:26:00,203.226,203.29,203.226,203.28,52100000.0
2005-04-06 08:27:00,203.288,203.315,203.278,203.295,36500001.0
2005-04-06 08:28:00,203.258,203.305,203.245,203.302,43300000.0
2005-04-06 08:29:00,203.269,203.292,203.253,203.253,21700000.0
2005-04-06 08:30:00,203.27,203.284,203.229,203.262,33500000.0
2005-04-06 08:31:00,203.284,203.31,203.266,203.31,73800000.0
2005-04-06 08:32:00,203.339,203.339,203.298,203.305,80200000.0
2005-04-06 08:33:00,203.305,203.311,203.267,203.277,55000000.0
2005-04-06 08:34:00,203.307,203.322,203.277,203.303,61600000.0
2005-04-06 08:35:00,203.274,203.317,203.274,203.316,32700000.0
2005-04-06 08:36:00,203.27,203.282,203.232,203.232,31200000.0
2005-04-06 08:37:00,203.183,203.227,203.171,203.227,47600000.0
2005-04-06 08:38:00,203.219,203.249,203.189,203.237,36200000.0
2005-04-06 08:39:00,203.262,203.264,203.224,203.238,125000000.0
2005-04-06 08:40:00,203.226,203.273,203.222,203.273,39000000.0
2005-04-06 08:41:00,203.255,203.309,203.239,203.3,29800000.0
2005-04-06 08:42:00,203.34,203.38,203.3,203.38,29900000.0
2005-04-06 08:43:00,203.365,203.386,203.346,203.349,48700000.0
2005-04-06 08:44:00,203.367,203.378,203.298,203.333,45500000.0
2005-04-06 08:45:00,203.304,203.338,203.296,203.32,31800000.0
2005-04-06 08:46:00,203.309,203.335,203.306,203.309,17300000.0
2005-04-06 08:47:00,203.324,203.335,203.29,203.299,42400000.0
2005-04-06 08:48:00,203.301,203.329,203.294,203.329,77900000.0
2005-04-06 08:49:00,203.347,203.376,203.316,203.361,66300000.0
2005-04-06 08:50:00,203.345,203.39,203.342,203.39,51100001.0
2005-04-06 08:51:00,203.37,203.37,203.319,203.331,45599999.0
2005-04-06 08:52:00,203.359,203.385,203.328,203.385,96200000.0
2005-04-06 08:53:00,203.372,203.388,203.344,203.368,45500000.0
2005-04-06 08:54:00,203.388,203.406,203.372,203.382,39300000.0
2005-04-06 08:55:00,203.378,203.472,203.375,203.472,40099999.0
2005-04-06 08:56:00,203.435,203.449,203.373,203.373,50400000.0
2005-04-06 08:57:00,203.376,203.408,203.366,203.392,45500000.0
2005-04-06 08:58:00,203.409,203.432,203.399,203.426,48200000.0
2005-04-06 08:59:00,203.469,203.469,203.42,203.445,62800000.0
2005-04-06 09:00:00,203.428,203.486,203.428,203.486,44700000.0
2005-04-06 09:01:00,203.432,203.511,203.432,203.507,66100000.0
2005-04-06 09:02:00,203.488,203.497,203.463,203.492,33700000.0
2005-04-06 09:03:00,203.492,203.495,203.462,203.488,63700000.0
2005-04-06 09:04:00,203.495,203.501,203.454,203.474,66700001.0
2005-04-06 09:05:00,203.457,203.469,203.42,203.42,24900000.0
2005-04-06 09:06:00,203.388,203.434,203.376,203.41,42100000.0
2005-04-06 09:07:00,203.397,203.416,203.329,203.335,54900001.0
2005-04-06 09:08:00,203.338,203.357,203.331,203.332,67299998.0
2005-04-06 09:09:00,203.359,203.359,203.327,203.327,21900000.0
2005-04-06 09:10:00,203.364,203.373,203.344,203.373,47600001.0
2005-04-06 09:11:00,203.358,203.377,203.336,203.377,20400000.0
2005-04-06 09:12:00,203.382,203.385,203.331,203.375,43200000.0
2005-04-06 09:13:00,203.368,203.423,203.368,203.405,54999999.0
2005-04-06 09:14:00,203.393,203.447,203.382,203.424,43700000.0
2005-04-06 09:15:00,203.444,203.474,203.389,203.395,23500000.0
2005-04-06 09:16:00,203.38,203.402,203.358,203.358,43000000.0
2005-04-06 09:17:00,203.371,203.411,203.361,203.409,50800001.0
2005-04-06 09:18:00,203.403,203.431,203.35,203.354,44300000.0
2005-04-06 09:19:00,203.427,203.434,203.386,203.402,56399998.0
2005-04-06 09:20:00,203.401,203.445,203.391,203.428,67400000.0
2005-04-06 09:21:00,203.443,203.443,203.385,203.388,45800000.0
2005-04-06 09:22:00,203.398,203.424,203.375,203.422,59499999.0
2005-04-06 09:23:00,203.475,203.487,203.425,203.428,30700000.0
2005-04-06 09:24:00,203.48,203.48,203.401,203.42,42700000.0
2005-04-06 09:25:00,203.472,203.473,203.407,203.414,48800000.0
2005-04-06 09:26:00,203.442,203.455,203.397,203.4,43100000.0
2005-04-06 09:27:00,203.505,203.505,203.395,203.413,42900000.0
2005-04-06 09:28:00,203.459,203.459,203.429,203.455,34400000.0
2005-04-06 09:29:00,203.426,203.481,203.426,203.466,52200000.0
2005-04-06 09:30:00,203.473,203.489,203.466,203.482,45200000.0
2005-04-06 09:31:00,203.479,203.511,203.466,203.489,43000000.0
2005-04-06 09:32:00,203.47,203.498,203.451,203.458,60500000.0
2005-04-06 09:33:00,203.49,203.513,203.456,203.495,16400000.0
2005-04-06 09:34:00,203.531,203.538,203.5,203.505,90600001.0
2005-04-06 09:35:00,203.473,203.53,203.472,203.502,66900000.0
2005-04-06 09:36:00,203.494,203.511,203.443,203.443,120400000.0
2005-04-06 09:37:00,203.403,203.475,203.403,203.455,63900000.0
2005-04-06 09:38:00,203.43,203.46,203.422,203.438,65900000.0
2005-04-06 09:39:00,203.465,203.468,203.424,203.455,88400000.0
2005-04-06 09:40:00,203.438,203.485,203.425,203.485,19400000.0
2005-04-06 09:41:00,203.484,203.493,203.446,203.455,42500000.0
2005-04-06 09:42:00,203.497,203.509,203.461,203.478,81500001.0
2005-04-06 09:43:00,203.477,203.541,203.477,203.533,55000000.0
2005-04-06 09:44:00,203.526,203.545,203.495,203.545,50200000.0
2005-04-06 09:45:00,203.585,203.594,203.528,203.56,40400000.0
2005-04-06 09:46:00,203.574,203.58,203.556,203.566,23400000.0
2005-04-06 09:47:00,203.577,203.594,203.55,203.583,34600000.0
2005-04-06 09:48:00,203.562,203.575,203.521,203.521,50700000.0
2005-04-06 09:49:00,203.507,203.541,203.489,203.489,34300000.0
2005-04-06 09:50:00,203.485,203.504,203.453,203.473,111700001.0
2005-04-06 09:51:00,203.497,203.497,203.435,203.445,24200000.0
2005-04-06 09:52:00,203.472,203.478,203.423,203.45,87200001.0
2005-04-06 09:53:00,203.451,203.474,203.43,203.453,28200000.0
2005-04-06 09:54:00,203.442,203.462,203.402,203.452,84900001.0
2005-04-06 09:55:00,203.423,203.477,203.405,203.477,31700000.0
2005-04-06 09:56:00,203.424,203.466,203.408,203.45,33400000.0
2005-04-06 09:57:00,203.433,203.451,203.402,203.408,90500001.0
2005-04-06 09:58:00,203.408,203.419,203.379,203.403,28700000.0
2005-04-06 09:59:00,203.358,203.418,203.355,203.369,43800000.0
2005-04-06 10:00:00,203.366,203.406,203.362,203.386,68400000.0
2005-04-06 10:01:00,203.392,203.392,203.334,203.35,45500000.0
2005-04-06 10:02:00,203.346,203.379,203.333,203.335,84400000.0
2005-04-06 10:03:00,203.334,203.338,203.311,203.331,53500000.0
2005-04-06 10:04:00,203.317,203.342,203.308,203.336,48000001.0
2005-04-06 10:05:00,203.347,203.347,203.287,203.296,41600000.0
2005-04-06 10:06:00,203.263,203.342,203.258,203.339,25800000.0
2005-04-06 10:07:00,203.328,203.371,203.32,203.358,41600000.0
2005-04-06 10:08:00,203.336,203.356,203.315,203.321,77600000.0
2005-04-06 10:09:00,203.323,203.334,203.303,203.329,20000000.0
2005-04-06 10:10:00,203.308,203.32,203.25,203.284,53300000.0
2005-04-06 10:11:00,203.311,203.336,203.282,203.303,72499999.0
2005-04-06 10:12:00,203.322,203.328,203.266,203.298,22100000.0
2005-04-06 10:13:00,203.307,203.319,203.266,203.281,60500000.0
2005-04-06 10:14:00,203.286,203.322,203.265,203.289,83700000.0
2005-04-06 10:15:00,203.286,203.348,203.272,203.348,39900000.0
2005-04-06 10:16:00,203.335,203.355,203.31,203.328,70400001.0
2005-04-06 10:17:00,203.326,203.342,203.299,203.332,51600000.0
2005-04-06 10:18:00,203.335,203.344,203.292,203.306,52400000.0
2005-04-06 10:19:00,203.305,203.379,203.305,203.346,28700000.0
2005-04-06 10:20:00,203.349,203.349,203.299,203.331,46900000.0
2005-04-06 10:21:00,203.313,203.349,203.301,203.322,37700000.0
2005-04-06 10:22:00,203.33,203.337,203.29,203.319,39100000.0
2005-04-06 10:23:00,203.308,203.361,203.291,203.317,47300000.0
2005-04-06 10:24:00,203.296,203.351,203.294,203.329,28800000.0
2005-04-06 10:25:00,203.339,203.363,203.317,203.363,37200000.0
2005-04-06 10:26:00,203.334,203.363,203.319,203.327,20400000.0
2005-04-06 10:27:00,203.348,203.35,203.311,203.325,61700000.0
2005-04-06 10:28:00,203.318,203.381,203.317,203.355,89899999.0
2005-04-06 10:29:00,203.364,203.402,203.347,203.387,42800001.0
2005-04-06 10:30:00,203.389,203.398,203.355,203.355,46400000.0
2005-04-06 10:31:00,203.379,203.388,203.342,203.36,39500000.0
2005-04-06 10:32:00,203.395,203.409,203.365,203.386,65300000.0
2005-04-06 10:33:00,203.408,203.425,203.388,203.4,58900000.0
2005-04-06 10:34:00,203.43,203.444,203.386,203.393,43599999.0
2005-04-06 10:35:00,203.384,203.394,203.339,203.345,39200000.0
2005-04-06 10:36:00,203.399,203.409,203.34,203.35,56800000.0
2005-04-06 10:37:00,203.371,203.384,203.345,203.36,40500000.0
2005-04-06 10:38:00,203.373,203.411,203.352,203.38,61300000.0
2005-04-06 10:39:00,203.392,203.405,203.374,203.396,34900000.0
2005-04-06 10:40:00,203.359,203.396,203.346,203.371,47600001.0
2005-04-06 10:41:00,203.361,203.374,203.339,203.363,36300000.0
2005-04-06 10:42:00,203.356,203.374,203.333,203.37,31500000.0
2005-04-06 10:43:00,203.373,203.376,203.344,203.376,45200000.0
2005-04-06 10:44:00,203.361,203.385,203.332,203.332,31900000.0
2005-04-06 10:45:00,203.407,203.407,203.328,203.358,33500000.0
2005-04-06 10:46:00,203.344,203.364,203.329,203.345,47200000.0
2005-04-06 10:47:00,203.37,203.397,203.344,203.376,55600000.0
2005-04-06 10:48:00,203.356,203.382,203.335,203.34,57300000.0
2005-04-06 10:49:00,203.303,203.348,203.277,203.319,60700000.0
2005-04-06 10:50:00,203.322,203.334,203.272,203.299,73800000.0
2005-04-06 10:51:00,203.343,203.36,203.295,203.354,57700000.0
2005-04-06 10:52:00,203.392,203.448,203.373,203.448,62600000.0
2005-04-06 10:53:00,203.464,203.464,203.424,203.44,59200000.0
2005-04-06 10:54:00,203.418,203.481,203.402,203.48,65099999.0
2005-04-06 10:55:00,203.477,203.485,203.425,203.441,32900000.0
2005-04-06 10:56:00,203.442,203.455,203.407,203.436,44900000.0
2005-04-06 10:57:00,203.435,203.471,203.43,203.446,55000000.0
2005-04-06 10:58:00,203.427,203.459,203.417,203.454,47700000.0
2005-04-06 10:59:00,203.442,203.45,203.397,203.408,69399999.0
2005-04-06 11:00:00,203.418,203.484,203.418,203.484,18800000.0
2005-04-06 11:01:00,203.45,203.498,203.442,203.498,69800000.0
2005-04-06 11:02:00,203.468,203.494,203.443,203.457,75700000.0
2005-04-06 11:03:00,203.431,203.449,203.407,203.407,37900001.0
2005-04-06 11:04:00,203.416,203.416,203.341,203.349,54800000.0
2005-04-06 11:05:00,203.34,203.401,203.34,203.373,47100000.0
2005-04-06 11:06:00,203.339,203.383,203.327,203.369,55300000.0
2005-04-06 11:07:00,203.322,203.36,203.309,203.344,21200000.0
2005-04-06 11:08:00,203.351,203.378,203.332,203.356,38200000.0
2005-04-06 11:09:00,203.326,203.362,203.318,203.352,90300000.0
2005-04-06 11:10:00,203.343,203.385,203.321,203.366,55199999.0
2005-04-06 11:11:00,203.34,203.37,203.34,203.37,44900000.0
2005-04-06 11:12:00,203.389,203.401,203.354,203.395,81600001.0
2005-04-06 11:13:00,203.387,203.4,203.355,203.376,47300000.0
2005-04-06 11:14:00,203.37,203.397,203.36,203.381,38700000.0
2005-04-06 11:15:00,203.386,203.4,203.357,203.388,73399999.0
2005-04-06 11:16:00,203.402,203.417,203.375,203.395,60600000.0
2005-04-06 11:17:00,203.348,203.419,203.346,203.381,57700000.0
2005-04-06 11:18:00,203.348,203.413,203.343,203.4,54400001.0
2005-04-06 11:19:00,203.384,203.44,203.382,203.428,64600001.0
2005-04-06 11:20:00,203.393,203.444,203.393,203.419,64600001.0
2005-04-06 11:21:00,203.405,203.431,203.392,203.404,74400001.0
2005-04-06 11:22:00,203.386,203.403,203.356,203.367,33299999.0
2005-04-06 11:23:00,203.339,203.372,203.328,203.36,82700001.0
2005-04-06 11:24:00,203.333,203.391,203.331,203.371,84399998.0
2005-04-06 11:25:00,203.34,203.382,203.33,203.352,27200000.0
2005-04-06 11:26:00,203.349,203.371,203.328,203.363,61400001.0
2005-04-06 11:27:00,203.328,203.373,203.328,203.368,53400000.0
2005-04-06 11:28:00,203.363,203.398,203.335,203.397,92200001.0
2005-04-06 11:29:00,203.406,203.442,203.373,203.429,26600000.0
2005-04-06 11:30:00,203.42,203.531,203.42,203.531,49000000.0
2005-04-06 11:31:00,203.585,203.625,203.553,203.614,28300000.0
2005-04-06 11:32:00,203.637,203.651,203.597,203.638,47900000.0
2005-04-06 11:33:00,203.644,203.677,203.62,203.656,64500000.0
2005-04-06 11:34:00,203.672,203.682,203.605,203.634,36900000.0
2005-04-06 11:35:00,203.655,203.676,203.644,203.676,47800000.0
2005-04-06 11:36:00,203.712,203.743,203.69,203.727,41500000.0
2005-04-06 11:37:00,203.726,203.74,203.714,203.715,26700000.0
2005-04-06 11:38:00,203.719,203.726,203.688,203.701,39800000.0
2005-04-06 11:39:00,203.701,203.723,203.673,203.723,92200000.0
2005-04-06 11:40:00,203.709,203.752,203.709,203.729,27600000.0
2005-04-06 11:41:00,203.73,203.837,203.719,203.822,97800000.0
2005-04-06 11:42:00,203.82,203.829,203.78,203.825,71100000.0
2005-04-06 11:43:00,203.833,203.878,203.83,203.87,52800000.0
2005-04-06 11:44:00,203.87,203.873,203.836,203.857,48600000.0
2005-04-06 11:45:00,203.84,203.878,203.828,203.839,59100000.0
2005-04-06 11:46:00,203.831,203.844,203.809,203.818,58799999.0
2005-04-06 11:47:00,203.791,203.832,203.777,203.799,35700000.0
2005-04-06 11:48:00,203.774,203.788,203.727,203.738,28400000.0
2005-04-06 11:49:00,203.761,203.779,203.73,203.745,55700000.0
2005-04-06 11:50:00,203.732,203.782,203.719,203.746,25600000.0
2005-04-06 11:51:00,203.75,203.814,203.741,203.805,38700000.0
2005-04-06 11:52:00,203.799,203.819,203.762,203.78,32500000.0
2005-04-06 11:53:00,203.812,203.812,203.73,203.73,47300000.0
2005-04-06 11:54:00,203.777,203.81,203.756,203.798,52000000.0
2005-04-06 11:55:00,203.8,203.838,203.787,203.801,61000000.0
2005-04-06 11:56:00,203.793,203.813,203.775,203.792,46400000.0
2005-04-06 11:57:00,203.792,203.815,203.769,203.797,58300000.0
2005-04-06 11:58:00,203.814,203.835,203.788,203.812,55300000.0
2005-04-06 11:59:00,203.829,203.847,203.803,203.817,73899998.0
2005-04-06 12:00:00,203.813,203.839,203.779,203.839,55800001.0
2005-04-06 12:01:00,203.823,203.862,203.812,203.839,48200001.0
2005-04-06 12:02:00,203.81,203.86,203.788,203.86,55799999.0
2005-04-06 12:03:00,203.829,203.841,203.771,203.804,18100000.0
2005-04-06 12:04:00,203.814,203.84,203.784,203.812,57500000.0
2005-04-06 12:05:00,203.789,203.798,203.753,203.784,60200000.0
2005-04-06 12:06:00,203.804,203.804,203.774,203.781,26200000.0
2005-04-06 12:07:00,203.77,203.795,203.731,203.731,68900000.0
2005-04-06 12:08:00,203.756,203.757,203.712,203.723,71699999.0
2005-04-06 12:09:00,203.722,203.746,203.715,203.715,45899999.0
2005-04-06 12:10:00,203.695,203.744,203.681,203.727,44900000.0
2005-04-06 12:11:00,203.73,203.746,203.694,203.746,43700000.0
2005-04-06 12:12:00,203.724,203.736,203.685,203.692,102100002.0
2005-04-06 12:13:00,203.699,203.713,203.663,203.683,44700000.0
2005-04-06 12:14:00,203.678,203.734,203.678,203.728,51200000.0
2005-04-06 12:15:00,203.732,203.751,203.716,203.722,36700000.0
2005-04-06 12:16:00,203.716,203.767,203.71,203.732,40600000.0
2005-04-06 12:17:00,203.73,203.763,203.727,203.763,57400000.0
2005-04-06 12:18:00,203.805,203.805,203.763,203.765,64899999.0
2005-04-06 12:19:00,203.728,203.765,203.716,203.765,30600000.0
2005-04-06 12:20:00,203.762,203.771,203.705,203.755,24300000.0
2005-04-06 12:21:00,203.771,203.796,203.744,203.78,76700000.0
2005-04-06 12:22:00,203.76,203.776,203.752,203.757,48699999.0
2005-04-06 12:23:00,203.743,203.772,203.723,203.759,47400000.0
2005-04-06 12:24:00,203.736,203.755,203.736,203.747,59300001.0
2005-04-06 12:25:00,203.735,203.764,203.734,203.764,27900000.0
2005-04-06 12:26:00,203.789,203.794,203.754,203.786,55800001.0
2005-04-06 12:27:00,203.805,203.805,203.748,203.761,67200001.0
2005-04-06 12:28:00,203.78,203.809,203.765,203.778,59700001.0
2005-04-06 12:29:00,203.786,203.885,203.772,203.873,78400000.0
2005-04-06 12:30:00,203.887,203.887,203.858,203.884,54000000.0
2005-04-06 12:31:00,203.853,203.899,203.841,203.89,60500001.0
2005-04-06 12:32:00,203.914,203.938,203.89,203.932,35500000.0
2005-04-06 12:33:00,203.944,203.95,203.916,203.948,65399999.0
2005-04-06 12:34:00,203.959,203.959,203.899,203.899,47200000.0
2005-04-06 12:35:00,203.934,203.944,203.885,203.923,48200000.0
2005-04-06 12:36:00,203.958,203.958,203.905,203.934,105700000.0
2005-04-06 12:37:00,203.953,203.968,203.929,203.963,46900000.0
2005-04-06 12:38:00,203.972,203.985,203.942,203.978,64300000.0
2005-04-06 12:39:00,203.951,204.001,203.947,203.982,97000000.0
2005-04-06 12:40:00,203.977,203.977,203.912,203.938,18800000.0
2005-04-06 12:41:00,203.94,203.958,203.917,203.917,64100000.0
2005-04-06 12:42:00,203.963,203.963,203.904,203.904,68400000.0
2005-04-06 12:43:00,203.938,203.938,203.888,203.892,49500000.0
2005-04-06 12:44:00,203.916,203.931,203.894,203.907,24000000.0
2005-04-06 12:45:00,203.903,203.938,203.891,203.915,53400000.0
2005-04-06 12:46:00,203.898,203.926,203.885,203.902,40400000.0
2005-04-06 12:47:00,203.902,203.905,203.856,203.887,65000000.0
2005-04-06 12:48:00,203.905,203.905,203.822,203.869,22400000.0
2005-04-06 12:49:00,203.896,203.917,203.862,203.871,54200000.0
2005-04-06 12:50:00,203.915,203.922,203.847,203.87,46600001.0
2005-04-06 12:51:00,203.885,203.9,203.846,203.9,43500000.0
2005-04-06 12:52:00,203.868,203.889,203.849,203.858,37700000.0
2005-04-06 12:53:00,203.825,203.882,203.825,203.864,25100000.0
2005-04-06 12:54:00,203.882,203.882,203.81,203.848,56200001.0
2005-04-06 12:55:00,203.867,203.881,203.851,203.879,58000000.0
2005-04-06 12:56:00,203.855,203.902,203.851,203.893,68500000.0
2005-04-06 12:57:00,203.895,203.907,203.863,203.894,37800000.0
2005-04-06 12:58:00,203.886,203.923,203.866,203.91,55900000.0
2005-04-06 12:59:00,203.914,203.917,203.863,203.884,93100000.0
2005-04-06 13:00:00,203.883,203.913,203.877,203.885,47700000.0
2005-04-06 13:01:00,203.864,203.885,203.856,203.884,30500000.0
2005-04-06 13:02:00,203.848,203.884,203.847,203.865,48800000.0
2005-04-06 13:03:00,203.897,203.897,203.823,203.86,63199999.0
2005-04-06 13:04:00,203.854,203.856,203.783,203.804,51100000.0
2005-04-06 13:05:00,203.818,203.83,203.79,203.793,76700000.0
2005-04-06 13:06:00,203.81,203.833,203.803,203.807,81500000.0
2005-04-06 13:07:00,203.83,203.832,203.789,203.807,43500000.0
2005-04-06 13:08:00,203.798,203.864,203.798,203.846,64600000.0
2005-04-06 13:09:00,203.854,203.912,203.849,203.887,59399999.0
2005-04-06 13:10:00,203.892,203.905,203.879,203.888,49900000.0
2005-04-06 13:11:00,203.876,203.906,203.871,203.901,43100001.0
2005-04-06 13:12:00,203.851,203.868,203.81,203.81,58200000.0
2005-04-06 13:13:00,203.812,203.829,203.75,203.753,45700000.0
2005-04-06 13:14:00,203.763,203.8,203.746,203.793,67000000.0
2005-04-06 13:15:00,203.817,203.849,203.783,203.83,44100000.0
2005-04-06 13:16:00,203.86,203.869,203.828,203.85,85200000.0
2005-04-06 13:17:00,203.831,203.876,203.823,203.845,63300000.0
2005-04-06 13:18:00,203.875,203.899,203.845,203.88,100700001.0
2005-04-06 13:19:00,203.876,203.891,203.826,203.829,64600000.0
2005-04-06 13:20:00,203.872,203.872,203.808,203.838,68500000.0
2005-04-06 13:21:00,203.871,203.888,203.843,203.852,39500000.0
2005-04-06 13:22:00,203.841,203.873,203.821,203.848,28700000.0
2005-04-06 13:23:00,203.845,203.854,203.807,203.843,70700001.0
2005-04-06 13:24:00,203.835,203.854,203.806,203.852,58000000.0
2005-04-06 13:25:00,203.84,203.858,203.787,203.795,59600000.0
2005-04-06 13:26:00,203.802,203.816,203.773,203.777,43200001.0
2005-04-06 13:27:00,203.78,203.786,203.754,203.76,25900000.0
2005-04-06 13:28:00,203.777,203.786,203.739,203.779,71400000.0
2005-04-06 13:29:00,203.772,203.776,203.685,203.685,40600000.0
2005-04-06 13:30:00,203.726,203.726,203.662,203.669,52200000.0
2005-04-06 13:31:00,203.674,203.716,203.674,203.69,49899999.0
2005-04-06 13:32:00,203.7,203.71,203.666,203.704,106100003.0
2005-04-06 13:33:00,203.671,203.714,203.662,203.702,32700000.0
2005-04-06 13:34:00,203.683,203.76,203.68,203.752,77299999.0
2005-04-06 13:35:00,203.803,203.827,203.758,203.819,58300000.0
2005-04-06 13:36:00,203.856,203.871,203.831,203.831,64900000.0
2005-04-06 13:37:00,203.887,203.887,203.815,203.827,45900000.0
2005-04-06 13:38:00,203.826,203.85,203.799,203.81,54600000.0
2005-04-06 13:39:00,203.836,203.844,203.801,203.839,54400000.0
2005-04-06 13:40:00,203.811,203.856,203.8,203.809,61400000.0
2005-04-06 13:41:00,203.829,203.846,203.799,203.836,60900000.0
2005-04-06 13:42:00,203.836,203.845,203.817,203.824,47500000.0
2005-04-06 13:43:00,203.817,203.842,203.797,203.841,46900000.0
2005-04-06 13:44:00,203.813,203.841,203.79,203.812,86799999.0
2005-04-06 13:45:00,203.836,203.846,203.774,203.793,35800000.0
2005-04-06 13:46:00,203.8,203.843,203.796,203.843,45000000.0
2005-04-06 13:47:00,203.856,203.92,203.837,203.904,51500000.0
2005-04-06 13:48:00,203.9,203.9,203.854,203.854,40500000.0
2005-04-06 13:49:00,203.865,203.881,203.831,203.853,27400000.0
2005-04-06 13:50:00,203.897,203.897,203.811,203.849,53800000.0
2005-04-06 13:51:00,203.873,203.887,203.847,203.855,75200001.0
2005-04-06 13:52:00,203.857,203.878,203.813,203.823,92900001.0
2005-04-06 13:53:00,203.844,203.878,203.826,203.854,44900001.0
2005-04-06 13:54:00,203.905,203.93,203.887,203.915,44299999.0
2005-04-06 13:55:00,203.906,203.92,203.89,203.896,25100000.0
2005-04-06 13:56:00,203.881,203.909,203.864,203.903,76099999.0
2005-04-06 13:57:00,203.893,203.898,203.862,203.873,33000000.0
2005-04-06 13:58:00,203.849,203.879,203.838,203.87,54999999.0
2005-04-06 13:59:00,203.885,203.896,203.807,203.829,59800001.0
2005-04-06 14:00:00,203.808,203.835,203.798,203.808,39100000.0
2005-04-06 14:01:00,203.803,203.861,203.792,203.848,42700000.0
2005-04-06 14:02:00,203.812,203.833,203.782,203.79,51400001.0
2005-04-06 14:03:00,203.759,203.834,203.759,203.834,28100000.0
2005-04-06 14:04:00,203.83,203.837,203.767,203.783,36300000.0
2005-04-06 14:05:00,203.773,203.809,203.761,203.771,69599999.0
2005-04-06 14:06:00,203.746,203.773,203.735,203.763,45600000.0
2005-04-06 14:07:00,203.777,203.777,203.73,203.75,74600001.0
2005-04-06 14:08:00,203.784,203.817,203.754,203.797,41900000.0
2005-04-06 14:09:00,203.784,203.809,203.757,203.773,92300001.0
2005-04-06 14:10:00,203.743,203.919,203.743,203.908,45900000.0
2005-04-06 14:11:00,203.878,203.924,203.871,203.873,72500001.0
2005-04-06 14:12:00,203.848,203.963,203.848,203.963,14000000.0
2005-04-06 14:13:00,203.949,203.996,203.932,203.983,57299999.0
2005-04-06 14:14:00,203.992,203.993,203.934,203.956,61300000.0
2005-04-06 14:15:00,203.989,203.989,203.936,203.981,63899999.0
2005-04-06 14:16:00,204.007,204.007,203.939,203.943,65200000.0
2005-04-06 14:17:00,203.976,203.998,203.936,203.961,52000000.0
2005-04-06 14:18:00,203.952,203.962,203.929,203.937,72600000.0
2005-04-06 14:19:00,203.923,203.962,203.905,203.941,41600000.0
2005-04-06 14:20:00,203.933,203.938,203.891,203.908,100700001.0
2005-04-06 14:21:00,203.886,203.948,203.883,203.886,34400000.0
2005-04-06 14:22:00,203.892,203.921,203.875,203.875,70500000.0
2005-04-06 14:23:00,203.858,203.89,203.83,203.882,70399999.0
2005-04-06 14:24:00,203.88,203.886,203.862,203.862,42000000.0
2005-04-06 14:25:00,203.856,203.914,203.847,203.906,56500000.0
2005-04-06 14:26:00,203.883,203.934,203.87,203.907,77900000.0
2005-04-06 14:27:00,203.944,203.95,203.871,203.883,86899999.0
2005-04-06 14:28:00,203.839,203.884,203.819,203.852,68600000.0
2005-04-06 14:29:00,203.842,203.912,203.835,203.897,43800000.0
2005-04-06 14:30:00,203.896,203.924,203.866,203.876,59700000.0
2005-04-06 14:31:00,203.844,203.896,203.836,203.851,48200000.0
2005-04-06 14:32:00,203.832,203.857,203.808,203.852,54400000.0
2005-04-06 14:33:00,203.792,203.827,203.729,203.729,47400000.0
2005-04-06 14:34:00,203.733,203.779,203.726,203.764,56600000.0
2005-04-06 14:35:00,203.807,203.814,203.776,203.776,37500000.0
2005-04-06 14:36:00,203.812,203.817,203.777,203.79,68700000.0
2005-04-06 14:37:00,203.795,203.802,203.745,203.762,67100001.0
2005-04-06 14:38:00,203.772,203.82,203.765,203.803,48900000.0
2005-04-06 14:39:00,203.8,203.865,203.8,203.848,66300000.0
2005-04-06 14:40:00,203.82,203.872,203.809,203.858,114999997.0
2005-04-06 14:41:00,203.851,203.869,203.832,203.839,66900000.0
2005-04-06 14:42:00,203.828,203.856,203.802,203.808,44000000.0
2005-04-06 14:43:00,203.793,203.809,203.77,203.77,14700000.0
2005-04-06 14:44:00,203.781,203.826,203.771,203.811,41800000.0
2005-04-06 14:45:00,203.808,203.913,203.808,203.899,46800000.0
2005-04-06 14:46:00,203.898,203.927,203.886,203.886,50699999.0
2005-04-06 14:47:00,203.866,203.866,203.803,203.846,36200000.0
2005-04-06 14:48:00,203.838,203.89,203.832,203.863,41000000.0
2005-04-06 14:49:00,203.887,203.914,203.861,203.861,41900000.0
2005-04-06 14:50:00,203.901,203.915,203.869,203.871,36500000.0
2005-04-06 14:51:00,203.891,203.913,203.873,203.889,53500000.0
2005-04-06 14:52:00,203.94,203.948,203.889,203.923,31900000.0
2005-04-06 14:53:00,203.965,203.977,203.894,203.906,38800000.0
2005-04-06 14:54:00,203.9,203.934,203.879,203.9,26000000.0
2005-04-06 14:55:00,203.925,203.925,203.893,203.904,61600001.0
2005-04-06 14:56:00,203.931,203.952,203.907,203.942,39800000.0
2005-04-06 14:57:00,203.933,203.963,203.924,203.946,25200000.0
2005-04-06 14:58:00,203.937,203.98,203.918,203.918,39800000.0
2005-04-06 14:59:00,203.909,203.938,203.888,203.9,59800000.0
2005-04-06 15:00:00,203.929,203.929,203.866,203.898,51400000.0
2005-04-06 15:01:00,203.866,203.928,203.861,203.868,59600001.0
2005-04-06 15:02:00,203.869,203.877,203.766,203.777,60699999.0
2005-04-06 15:03:00,203.778,203.803,203.733,203.733,47600000.0
2005-04-06 15:04:00,203.741,203.761,203.737,203.753,30000000.0
2005-04-06 15:05:00,203.757,203.777,203.719,203.719,20300000.0
2005-04-06 15:06:00,203.766,203.821,203.766,203.788,24700000.0
2005-04-06 15:07:00,203.809,203.815,203.76,203.809,52200000.0
2005-04-06 15:08:00,203.822,203.837,203.792,203.801,67499999.0
2005-04-06 15:09:00,203.771,203.843,203.771,203.837,48200001.0
2005-04-06 15:10:00,203.8,203.857,203.8,203.838,62900000.0
2005-04-06 15:11:00,203.824,203.847,203.785,203.834,53800000.0
2005-04-06 15:12:00,203.813,203.841,203.795,203.824,51200000.0
2005-04-06 15:13:00,203.82,203.839,203.785,203.799,51700000.0
2005-04-06 15:14:00,203.802,203.802,203.767,203.779,44799999.0
2005-04-06 15:15:00,203.77,203.824,203.759,203.814,52199999.0
2005-04-06 15:16:00,203.803,203.872,203.779,203.872,42700000.0
2005-04-06 15:17:00,203.891,203.891,203.835,203.854,47500000.0
2005-04-06 15:18:00,203.876,203.894,203.834,203.853,54300001.0
2005-04-06 15:19:00,203.898,203.898,203.843,203.869,51200000.0
2005-04-06 15:20:00,203.845,203.868,203.842,203.859,47000000.0
2005-04-06 15:21:00,203.842,203.876,203.821,203.855,53300000.0
2005-04-06 15:22:00,203.831,203.882,203.823,203.87,26800000.0
2005-04-06 15:23:00,203.879,203.906,203.871,203.882,36400000.0
2005-04-06 15:24:00,203.939,203.939,203.874,203.914,56100000.0
2005-04-06 15:25:00,203.916,203.922,203.887,203.904,49400000.0
2005-04-06 15:26:00,203.895,203.906,203.868,203.901,53000000.0
2005-04-06 15:27:00,203.891,203.928,203.885,203.895,54100000.0
2005-04-06 15:28:00,203.883,203.932,203.881,203.926,36300000.0
2005-04-06 15:29:00,203.915,203.933,203.886,203.9,83100000.0
2005-04-06 15:30:00,203.888,203.942,203.875,203.917,108900001.0
2005-04-06 15:31:00,203.925,203.929,203.897,203.905,87100001.0
2005-04-06 15:32:00,203.917,203.931,203.887,203.931,69300000.0
2005-04-06 15:33:00,203.917,203.935,203.882,203.928,52900001.0
2005-04-06 15:34:00,203.911,203.931,203.886,203.886,54400000.0
2005-04-06 15:35:00,203.892,203.915,203.88,203.905,31800000.0
2005-04-06 15:36:00,203.94,203.94,203.878,203.908,21500000.0
2005-04-06 15:37:00,203.921,203.934,203.89,203.918,57300000.0
2005-04-06 15:38:00,203.916,203.93,203.901,203.93,66399999.0
2005-04-06 15:39:00,203.917,203.954,203.916,203.927,51400000.0
2005-04-06 15:40:00,203.919,203.967,203.899,203.967,47000000.0
2005-04-06 15:41:00,203.958,203.958,203.917,203.927,60000000.0
2005-04-06 15:42:00,203.942,203.943,203.882,203.882,21000000.0
2005-04-06 15:43:00,203.885,203.924,203.861,203.9,40000000.0
2005-04-06 15:44:00,203.897,203.913,203.882,203.913,27900000.0
2005-04-06 15:45:00,203.924,203.981,203.924,203.966,43000000.0
2005-04-06 15:46:00,203.989,203.993,203.946,203.962,53000001.0
2005-04-06 15:47:00,203.969,203.984,203.959,203.978,78900000.0
2005-04-06 15:48:00,203.96,203.99,203.939,203.983,41400000.0
2005-04-06 15:49:00,203.984,203.984,203.928,203.973,30600000.0
2005-04-06 15:50:00,203.984,204.004,203.955,203.971,66699999.0
2005-04-06 15:51:00,203.985,204.004,203.954,203.974,42200000.0
2005-04-06 15:52:00,203.964,203.964,203.937,203.937,58100000.0
2005-04-06 15:53:00,203.992,203.992,203.925,203.925,55000001.0
2005-04-06 15:54:00,203.923,203.958,203.904,203.928,71500000.0
2005-04-06 15:55:00,203.966,203.976,203.931,203.931,10700000.0
2005-04-06 15:56:00,203.964,203.964,203.937,203.951,60400000.0
2005-04-06 15:57:00,203.958,203.972,203.89,203.904,28300000.0
2005-04-06 15:58:00,203.934,203.946,203.893,203.92,33200000.0
2005-04-06 15:59:00,203.937,203.957,203.902,203.957,46400000.0
2005-04-06 16:00:00,203.926,203.973,203.916,203.965,54600000.0
2005-04-06 16:01:00,203.974,203.988,203.919,203.928,46000001.0
2005-04-06 16:02:00,203.952,203.955,203.917,203.938,59700000.0
2005-04-06 16:03:00,203.928,204.018,203.916,204.018,85900001.0
2005-04-06 16:04:00,204.026,204.03,203.986,203.986,17100000.0
2005-04-06 16:05:00,204.008,204.041,203.991,204.025,46200000.0
2005-04-06 16:06:00,204.041,204.068,204.03,204.047,12400000.0
2005-04-06 16:07:00,204.06,204.121,204.057,204.057,36900000.0
2005-04-06 16:08:00,204.064,204.084,204.057,204.072,47000000.0
2005-04-06 16:09:00,204.075,204.077,204.023,204.039,46700000.0
2005-04-06 16:10:00,204.04,204.041,203.983,204.001,55900000.0
2005-04-06 16:11:00,204.015,204.039,203.989,204.039,28900000.0
2005-04-06 16:12:00,204.02,204.036,204.001,204.02,56200000.0
2005-04-06 16:13:00,203.995,204.035,203.995,204.025,33600000.0
2005-04-06 16:14:00,203.993,204.034,203.981,203.996,65699999.0
2005-04-06 16:15:00,203.96,204.004,203.95,203.979,38700000.0
2005-04-06 16:16:00,203.983,204.024,203.956,204.024,33100001.0
2005-04-06 16:17:00,204.0,204.032,204.0,204.021,79400000.0
2005-04-06 16:18:00,203.992,204.009,203.965,203.965,59100000.0
2005-04-06 16:19:00,203.986,203.994,203.951,203.951,76099998.0
2005-04-06 16:20:00,203.912,203.941,203.889,203.929,57600000.0
2005-04-06 16:21:00,203.94,203.964,203.915,203.915,47600001.0
2005-04-06 16:22:00,203.933,203.973,203.925,203.934,97799999.0
2005-04-06 16:23:00,203.929,203.972,203.916,203.933,48200000.0
2005-04-06 16:24:00,203.915,203.935,203.889,203.918,29600000.0
2005-04-06 16:25:00,203.933,203.942,203.907,203.918,35500000.0
2005-04-06 16:26:00,203.936,203.966,203.932,203.966,37900000.0
2005-04-06 16:27:00,203.945,203.955,203.922,203.945,51699999.0
2005-04-06 16:28:00,203.931,203.954,203.908,203.954,84900000.0
2005-04-06 16:29:00,203.97,204.025,203.955,204.025,76300000.0
2005-04-06 16:30:00,204.023,204.045,204.015,204.025,97900001.0
2005-04-06 16:31:00,204.052,204.052,203.999,204.04,63100001.0
2005-04-06 16:32:00,204.04,204.044,204.012,204.042,54100000.0
2005-04-06 16:33:00,204.021,204.035,204.011,204.016,45500000.0
2005-04-06 16:34:00,204.019,204.03,204.0,204.007,59100000.0
2005-04-06 16:35:00,203.989,204.03,203.982,204.008,95100000.0
2005-04-06 16:36:00,204.017,204.029,203.976,203.997,81500001.0
2005-04-06 16:37:00,203.992,203.997,203.94,203.951,48900000.0
2005-04-06 16:38:00,203.919,203.983,203.919,203.963,19500000.0
2005-04-06 16:39:00,203.977,204.0,203.929,203.933,46900000.0
2005-04-06 16:40:00,203.965,203.986,203.932,203.932,73500001.0
2005-04-06 16:41:00,203.936,203.953,203.9,203.9,35100000.0
2005-04-06 16:42:00,203.893,203.902,203.871,203.876,36900000.0
2005-04-06 16:43:00,203.869,203.912,203.869,203.912,19300000.0
2005-04-06 16:44:00,203.899,203.919,203.871,203.871,60100000.0
2005-04-06 16:45:00,203.884,203.891,203.854,203.857,67400000.0
2005-04-06 16:46:00,203.834,203.861,203.818,203.818,38099999.0
2005-04-06 16:47:00,203.828,203.848,203.824,203.848,45800000.0
2005-04-06 16:48:00,203.873,203.889,203.846,203.881,17600000.0
2005-04-06 16:49:00,203.836,203.849,203.805,203.816,39100000.0
2005-04-06 16:50:00,203.81,203.836,203.795,203.816,22400000.0
2005-04-06 16:51:00,203.847,203.863,203.798,203.809,77700000.0
2005-04-06 16:52:00,203.803,203.889,203.793,203.883,47100000.0
2005-04-06 16:53:00,203.853,203.903,203.85,203.866,49500000.0
2005-04-06 16:54:00,203.887,203.921,203.865,203.918,22800000.0
2005-04-06 16:55:00,203.939,203.963,203.901,203.963,63100000.0
2005-04-06 16:56:00,203.972,203.984,203.924,203.947,66500000.0
2005-04-06 16:57:00,203.967,204.005,203.953,203.99,54600000.0
2005-04-06 16:58:00,203.98,204.021,203.957,204.005,46300000.0
2005-04-06 16:59:00,204.027,204.044,203.984,203.988,64000001.0
2005-04-06 17:00:00,203.996,204.014,203.962,204.006,47100000.0
2005-04-06 17:01:00,204.032,204.067,204.023,204.043,81200002.0
2005-04-06 17:02:00,204.037,204.052,204.019,204.025,41500001.0
2005-04-06 17:03:00,203.999,204.024,203.987,204.003,30700000.0
2005-04-06 17:04:00,204.002,204.002,203.91,203.949,49100000.0
2005-04-06 17:05:00,203.932,203.988,203.932,203.98,43000000.0
2005-04-06 17:06:00,203.97,204.015,203.95,204.015,39700000.0
2005-04-06 17:07:00,204.012,204.06,204.007,204.057,25900000.0
2005-04-06 17:08:00,204.047,204.06,204.018,204.029,61900001.0
2005-04-06 17:09:00,204.029,204.056,204.028,204.053,53599999.0
2005-04-06 17:10:00,204.057,204.07,204.025,204.03,54700000.0
2005-04-06 17:11:00,204.049,204.058,204.003,204.003,65700000.0
2005-04-06 17:12:00,204.016,204.029,203.996,204.009,66300000.0
2005-04-06 17:13:00,204.035,204.051,203.949,203.96,64800000.0
2005-04-06 17:14:00,204.027,204.029,203.98,203.99,48100000.0
2005-04-06 17:15:00,204.022,204.044,203.997,204.044,53800000.0
2005-04-06 17:16:00,204.002,204.072,203.997,204.028,69300000.0
2005-04-06 17:17:00,204.022,204.054,204.005,204.005,63699999.0
2005-04-06 17:18:00,204.034,204.057,204.031,204.051,66400001.0
2005-04-06 17:19:00,204.024,204.058,204.001,204.019,65400000.0
2005-04-06 17:20:00,204.037,204.063,204.019,204.021,36800000.0
2005-04-06 17:21:00,204.046,204.056,204.005,204.013,56100000.0
2005-04-06 17:22:00,203.999,204.029,203.994,204.017,15600000.0
2005-04-06 17:23:00,204.005,204.044,203.996,204.043,46000000.0
2005-04-06 17:24:00,204.025,204.05,204.002,204.038,41800000.0
2005-04-06 17:25:00,204.003,204.043,203.994,204.024,30400000.0
2005-04-06 17:26:00,204.043,204.053,204.014,204.023,32700000.0
2005-04-06 17:27:00,204.016,204.041,204.016,204.035,35700001.0
2005-04-06 17:28:00,204.013,204.034,203.992,203.992,31100000.0
2005-04-06 17:29:00,203.993,204.005,203.975,204.002,44500000.0
2005-04-06 17:30:00,203.972,204.018,203.972,204.008,40900000.0
2005-04-06 17:31:00,203.983,204.0,203.971,203.973,40300000.0
2005-04-06 17:32:00,203.953,203.988,203.951,203.987,24900000.0
2005-04-06 17:33:00,203.978,204.025,203.977,204.015,42600000.0
2005-04-06 17:34:00,204.023,204.041,203.998,204.008,55800000.0
2005-04-06 17:35:00,204.003,204.02,203.982,204.005,44300000.0
2005-04-06 17:36:00,203.984,204.033,203.972,204.016,50600000.0
2005-04-06 17:37:00,204.003,204.01,203.959,203.987,84700001.0
2005-04-06 17:38:00,203.972,204.003,203.965,203.995,55100000.0
2005-04-06 17:39:00,203.997,203.997,203.951,203.98,30400000.0
2005-04-06 17:40:00,203.978,204.016,203.978,203.998,35900000.0
2005-04-06 17:41:00,204.004,204.016,203.979,203.995,72100001.0
2005-04-06 17:42:00,204.023,204.034,203.999,204.034,50500000.0
2005-04-06 17:43:00,204.039,204.05,203.993,204.043,37100000.0
2005-04-06 17:44:00,204.036,204.073,204.009,204.009,51800001.0
2005-04-06 17:45:00,203.993,204.023,203.981,204.005,88700001.0
2005-04-06 17:46:00,203.998,204.051,203.972,203.972,51700000.0
2005-04-06 17:47:00,203.992,204.021,203.956,204.003,67000001.0
2005-04-06 17:48:00,204.004,204.042,204.003,204.042,65500000.0
2005-04-06 17:49:00,204.046,204.077,204.027,204.055,44500000.0
2005-04-06 17:50:00,204.048,204.048,204.005,204.005,64100001.0
2005-04-06 17:51:00,204.027,204.036,204.019,204.024,48400000.0
2005-04-06 17:52:00,204.045,204.045,204.016,204.023,44800000.0
2005-04-06 17:53:00,204.035,204.035,204.006,204.013,33900000.0
2005-04-06 17:54:00,204.03,204.05,204.014,204.05,36900000.0
2005-04-06 17:55:00,204.028,204.038,203.977,204.034,30900000.0
2005-04-06 17:56:00,204.046,204.061,204.007,204.058,48800000.0
2005-04-06 17:57:00,204.069,204.088,204.045,204.06,38300000.0
2005-04-06 17:58:00,204.085,204.11,204.071,204.087,68099999.0
2005-04-06 17:59:00,204.105,204.125,204.074,204.125,43000000.0
2005-04-06 18:00:00,204.155,204.162,204.134,204.148,31700000.0
2005-04-06 18:01:00,204.147,204.177,204.12,204.167,479599999.0
2005-04-06 18:02:00,204.165,204.175,204.127,204.16,794199999.0
2005-04-06 18:03:00,204.159,204.173,204.095,204.113,584800001.0
2005-04-06 18:04:00,204.116,204.131,204.072,204.095,527699999.0
2005-04-06 18:05:00,204.122,204.145,204.094,204.114,644400000.0
2005-04-06 18:06:00,204.115,204.176,204.105,204.151,659400004.0
2005-04-06 18:07:00,204.14,204.189,204.13,204.143,721399999.0
2005-04-06 18:08:00,204.134,204.187,204.108,204.167,637100003.0
2005-04-06 18:09:00,204.165,204.168,204.117,204.125,491200000.0
2005-04-06 18:10:00,204.143,204.167,204.115,204.134,493800002.0
2005-04-06 18:11:00,204.129,204.129,204.058,204.085,312100000.0
2005-04-06 18:12:00,204.042,204.09,204.021,204.083,269200000.0
2005-04-06 18:13:00,204.088,204.135,204.071,204.11,421800000.0
2005-04-06 18:14:00,204.118,204.132,204.032,204.071,535300002.0
2005-04-06 18:15:00,204.091,204.124,204.057,204.075,676699999.0
2005-04-06 18:16:00,204.081,204.101,204.062,204.085,694399997.0
2005-04-06 18:17:00,204.076,204.095,204.05,204.071,256900000.0
2005-04-06 18:18:00,204.093,204.135,204.064,204.108,359000000.0
2005-04-06 18:19:00,204.113,204.18,204.096,204.132,465399999.0
2005-04-06 18:20:00,204.148,204.193,204.108,204.17,586599996.0
2005-04-06 18:21:00,204.197,204.202,204.123,204.134,653800002.0
2005-04-06 18:22:00,204.117,204.154,204.095,204.13,526900000.0
2005-04-06 18:23:00,204.154,204.213,204.144,204.189,875000001.0
2005-04-06 18:24:00,204.17,204.214,204.153,204.174,558400000.0
2005-04-06 18:25:00,204.18,204.217,204.132,204.2,462099999.0
2005-04-06 18:26:00,204.202,204.221,204.172,204.186,415900001.0
2005-04-06 18:27:00,204.193,204.221,204.159,204.176,449399998.0
2005-04-06 18:28:00,204.191,204.224,204.169,204.181,377000000.0
2005-04-06 18:29:00,204.175,204.211,204.153,204.202,496700005.0
2005-04-06 18:30:00,204.194,204.202,204.155,204.188,343800000.0
2005-04-06 18:31:00,204.184,204.209,204.168,204.197,380499999.0
2005-04-06 18:32:00,204.192,204.241,204.173,204.216,417600000.0
2005-04-06 18:33:00,204.226,204.254,204.203,204.232,477899999.0
2005-04-06 18:34:00,204.258,204.269,204.214,204.258,555700000.0
2005-04-06 18:35:00,204.243,204.286,204.243,204.251,419900000.0
2005-04-06 18:36:00,204.257,204.316,204.253,204.303,258299999.0
2005-04-06 18:37:00,204.32,204.32,204.265,204.304,163600000.0
2005-04-06 18:38:00,204.295,204.31,204.261,204.275,160100000.0
2005-04-06 18:39:00,204.266,204.318,204.266,204.297,104600000.0
2005-04-06 18:40:00,204.27,204.311,204.256,204.259,299300000.0
2005-04-06 18:41:00,204.25,204.297,204.235,204.277,236500001.0
2005-04-06 18:42:00,204.31,204.327,204.257,204.298,334000000.0
2005-04-06 18:43:00,204.29,204.33,204.285,204.306,137200000.0
2005-04-06 18:44:00,204.3,204.391,204.3,204.361,278200002.0
2005-04-06 18:45:00,204.356,204.413,204.347,204.365,190300001.0
2005-04-06 18:46:00,204.352,204.37,204.325,204.329,211399999.0
2005-04-06 18:47:00,204.32,204.334,204.264,204.31,83600000.0
2005-04-06 18:48:00,204.307,204.33,204.265,204.325,149300000.0
2005-04-06 18:49:00,204.323,204.344,204.302,204.33,160700001.0
2005-04-06 18:50:00,204.309,204.335,204.284,204.317,197099998.0
2005-04-06 18:51:00,204.328,204.335,204.296,204.329,218400000.0
2005-04-06 18:52:00,204.333,204.349,204.279,204.302,350499998.0
2005-04-06 18:53:00,204.318,204.331,204.287,204.304,295500000.0
2005-04-06 18:54:00,204.333,204.356,204.285,204.337,208400000.0
2005-04-06 18:55:00,204.333,204.376,204.295,204.307,302400001.0
2005-04-06 18:56:00,204.322,204.336,204.297,204.316,34600000.0
2005-04-06 18:57:00,204.33,204.35,204.291,204.32,177200000.0
2005-04-06 18:58:00,204.339,204.363,204.311,204.358,317200000.0
2005-04-06 18:59:00,204.34,204.37,204.31,204.337,260899998.0
2005-04-06 19:00:00,204.313,204.343,204.287,204.321,78700000.0
2005-04-06 19:01:00,204.327,204.373,204.298,204.358,135200001.0
2005-04-06 19:02:00,204.348,204.374,204.322,204.335,234400001.0
2005-04-06 19:03:00,204.332,204.355,204.311,204.355,223500001.0
2005-04-06 19:04:00,204.333,204.344,204.274,204.321,184000002.0
2005-04-06 19:05:00,204.322,204.366,204.294,204.355,132800000.0
2005-04-06 19:06:00,204.354,204.368,204.281,204.335,405800000.0
2005-04-06 19:07:00,204.343,204.359,204.309,204.346,330799999.0
2005-04-06 19:08:00,204.346,204.374,204.328,204.349,264199999.0
2005-04-06 19:09:00,204.361,204.377,204.305,204.357,122500000.0
2005-04-06 19:10:00,204.382,204.382,204.321,204.358,150800000.0
2005-04-06 19:11:00,204.352,204.359,204.289,204.316,66200000.0
2005-04-06 19:12:00,204.322,204.354,204.321,204.35,73400000.0
2005-04-06 19:13:00,204.358,204.385,204.322,204.374,153500000.0
2005-04-06 19:14:00,204.37,204.436,204.351,204.383,203300001.0
2005-04-06 19:15:00,204.391,204.41,204.369,204.405,327700002.0
2005-04-06 19:16:00,204.397,204.399,204.379,204.379,29600000.0
2005-04-06 19:17:00,204.4,204.409,204.383,204.398,104400000.0
2005-04-06 19:18:00,204.397,204.399,204.361,204.379,167600000.0
2005-04-06 19:19:00,204.37,204.408,204.345,204.397,216099999.0
2005-04-06 19:20:00,204.373,204.388,204.365,204.372,239900003.0
2005-04-06 19:21:00,204.316,204.379,204.316,204.36,113400000.0
2005-04-06 19:22:00,204.353,204.389,204.323,204.377,110700000.0
2005-04-06 19:23:00,204.368,204.426,204.352,204.379,424000000.0
2005-04-06 19:24:00,204.385,204.395,204.356,204.37,106400000.0
2005-04-06 19:25:00,204.355,204.379,204.291,204.342,203299999.0
2005-04-06 19:26:00,204.33,204.362,204.287,204.343,440199998.0
2005-04-06 19:27:00,204.343,204.379,204.343,204.375,264800001.0
2005-04-06 19:28:00,204.358,204.389,204.335,204.375,231099998.0
2005-04-06 19:29:00,204.36,204.377,204.328,204.354,55000000.0
2005-04-06 19:30:00,204.367,204.402,204.363,204.37,167900000.0
2005-04-06 19:31:00,204.389,204.397,204.342,204.397,114399999.0
2005-04-06 19:32:00,204.366,204.386,204.338,204.355,390800004.0
2005-04-06 19:33:00,204.365,204.387,204.317,204.381,202699998.0
2005-04-06 19:34:00,204.376,204.403,204.351,204.369,211299999.0
2005-04-06 19:35:00,204.362,204.397,204.337,204.381,328200002.0
2005-04-06 19:36:00,204.39,204.401,204.353,204.375,258300000.0
2005-04-06 19:37:00,204.36,204.382,204.337,204.374,61800000.0
2005-04-06 19:38:00,204.367,204.372,204.311,204.352,195200001.0
2005-04-06 19:39:00,204.354,204.375,204.321,204.326,256200001.0
2005-04-06 19:40:00,204.32,204.35,204.288,204.315,279200000.0
2005-04-06 19:41:00,204.32,204.344,204.301,204.319,285500000.0
2005-04-06 19:42:00,204.33,204.349,204.3,204.328,147899999.0
2005-04-06 19:43:00,204.322,204.356,204.322,204.339,57600000.0
2005-04-06 19:44:00,204.344,204.386,204.322,204.347,211400001.0
2005-04-06 19:45:00,204.358,204.361,204.299,204.345,108000000.0
2005-04-06 19:46:00,204.345,204.359,204.289,204.327,154999999.0
2005-04-06 19:47:00,204.357,204.375,204.328,204.375,77500000.0
2005-04-06 19:48:00,204.367,204.423,204.365,204.395,193000000.0
2005-04-06 19:49:00,204.371,204.39,204.349,204.385,138700000.0
2005-04-06 19:50:00,204.361,204.403,204.356,204.388,144800000.0
2005-04-06 19:51:00,204.41,204.415,204.36,204.407,126300000.0
2005-04-06 19:52:00,204.391,204.403,204.37,204.373,162900001.0
2005-04-06 19:53:00,204.385,204.397,204.342,204.363,196700000.0
2005-04-06 19:54:00,204.35,204.38,204.32,204.344,173100001.0
2005-04-06 19:55:00,204.353,204.367,204.322,204.352,71199999.0
2005-04-06 19:56:00,204.371,204.377,204.345,204.348,116099998.0
2005-04-06 19:57:00,204.368,204.382,204.323,204.357,158399998.0
2005-04-06 19:58:00,204.329,204.371,204.313,204.313,313800000.0
2005-04-06 19:59:00,204.33,204.362,204.298,204.311,290600001.0
2005-04-06 20:00:00,204.315,204.317,204.272,204.304,66400000.0
2005-04-06 20:01:00,204.313,204.377,204.294,204.353,108700000.0
2005-04-06 20:02:00,204.344,204.363,204.311,204.33,166299999.0
2005-04-06 20:03:00,204.317,204.357,204.302,204.352,124500000.0
2005-04-06 20:04:00,204.352,204.393,204.337,204.341,140600000.0
2005-04-06 20:05:00,204.329,204.348,204.307,204.336,208200001.0
2005-04-06 20:06:00,204.347,204.365,204.311,204.316,234399998.0
2005-04-06 20:07:00,204.341,204.355,204.32,204.341,146600000.0
2005-04-06 20:08:00,204.311,204.353,204.285,204.325,194200000.0
2005-04-06 20:09:00,204.334,204.338,204.282,204.314,172900000.0
2005-04-06 20:10:00,204.324,204.346,204.309,204.325,165400002.0
2005-04-06 20:11:00,204.348,204.348,204.282,204.339,276099999.0
2005-04-06 20:12:00,204.335,204.364,204.273,204.33,496600000.0
2005-04-06 20:13:00,204.35,204.361,204.309,204.327,154500000.0
2005-04-06 20:14:00,204.316,204.339,204.315,204.322,158900000.0
2005-04-06 20:15:00,204.326,204.35,204.304,204.343,271600000.0
2005-04-06 20:16:00,204.314,204.349,204.282,204.312,216099999.0
2005-04-06 20:17:00,204.33,204.34,204.279,204.334,50700000.0
2005-04-06 20:18:00,204.344,204.354,204.3,204.325,174200001.0
2005-04-06 20:19:00,204.323,204.33,204.284,204.32,153300000.0
2005-04-06 20:20:00,204.314,204.33,204.269,204.33,339399999.0
2005-04-06 20:21:00,204.318,204.335,204.293,204.325,154199999.0
2005-04-06 20:22:00,204.305,204.337,204.283,204.314,208500000.0
2005-04-06 20:23:00,204.312,204.329,204.3,204.309,151399999.0
2005-04-06 20:24:00,204.337,204.352,204.295,204.352,163200000.0
2005-04-06 20:25:00,204.322,204.373,204.322,204.34,288199999.0
2005-04-06 20:26:00,204.36,204.368,204.347,204.364,349700000.0
2005-04-06 20:27:00,204.349,204.357,204.326,204.341,183200000.0
2005-04-06 20:28:00,204.323,204.346,204.309,204.309,462400000.0
2005-04-06 20:29:00,204.317,204.321,204.278,204.301,500700001.0
2005-04-06 20:30:00,204.305,204.319,204.273,204.295,529000001.0
2005-04-06 20:31:00,204.282,204.336,204.282,204.316,445199999.0
2005-04-06 20:32:00,204.31,204.33,204.293,204.317,444499998.0
2005-04-06 20:33:00,204.309,204.364,204.294,204.341,178000001.0
2005-04-06 20:34:00,204.341,204.361,204.297,204.313,117400001.0
2005-04-06 20:35:00,204.3,204.331,204.283,204.331,95699999.0
2005-04-06 20:36:00,204.316,204.35,204.28,204.35,129599999.0
2005-04-06 20:37:00,204.332,204.344,204.285,204.344,93900000.0
2005-04-06 20:38:00,204.339,204.348,204.287,204.318,193199999.0
2005-04-06 20:39:00,204.318,204.327,204.287,204.306,203599999.0
2005-04-06 20:40:00,204.328,204.328,204.28,204.293,379000000.0
2005-04-06 20:41:00,204.301,204.323,204.267,204.323,204700000.0
2005-04-06 20:42:00,204.325,204.325,204.276,204.297,216900002.0
2005-04-06 20:43:00,204.305,204.349,204.281,204.337,246299998.0
2005-04-06 20:44:00,204.347,204.364,204.271,204.282,304900001.0
2005-04-06 20:45:00,204.285,204.322,204.262,204.268,273999997.0
2005-04-06 20:46:00,204.301,204.337,204.253,204.253,236600001.0
2005-04-06 20:47:00,204.325,204.35,204.296,204.304,311200000.0
2005-04-06 20:48:00,204.317,204.329,204.277,204.297,268299999.0
2005-04-06 20:49:00,204.345,204.361,204.311,204.327,85500000.0
2005-04-06 20:50:00,204.329,204.34,204.297,204.319,415700000.0
2005-04-06 20:51:00,204.303,204.327,204.28,204.318,109999999.0
2005-04-06 20:52:00,204.285,204.313,204.271,204.306,123800000.0
2005-04-06 20:53:00,204.297,204.331,204.254,204.278,264000001.0
2005-04-06 20:54:00,204.317,204.329,204.265,204.265,176900000.0
2005-04-06 20:55:00,204.289,204.315,204.233,204.233,302900001.0
2005-04-06 20:56:00,204.3,204.312,204.26,204.283,190799999.0
2005-04-06 20:57:00,204.266,204.297,204.24,204.283,348200000.0
2005-04-06 20:58:00,204.295,204.311,204.261,204.27,376799999.0
2005-04-06 20:59:00,204.268,204.272,204.135,204.145,473699999.0
2005-04-06 21:00:00,204.156,204.195,204.117,204.135,492399998.0
2005-04-06 21:01:00,204.125,204.2,204.092,204.092,374499999.0
2005-04-06 21:02:00,204.136,204.161,204.106,204.15,214399999.0
2005-04-06 21:03:00,204.124,204.159,204.124,204.138,261000000.0
2005-04-06 21:04:00,204.16,204.179,204.133,204.172,107000001.0
2005-04-06 21:05:00,204.157,204.236,204.147,204.227,142299999.0
2005-04-06 21:06:00,204.231,204.255,204.188,204.205,123300000.0
2005-04-06 21:07:00,204.227,204.262,204.191,204.224,224299998.0
2005-04-06 21:08:00,204.218,204.226,204.175,204.213,153000000.0
2005-04-06 21:09:00,204.21,204.271,204.179,204.271,40600000.0
2005-04-06 21:10:00,204.219,204.239,204.194,204.204,81800000.0
2005-04-06 21:11:00,204.204,204.244,204.204,204.22,104100001.0
2005-04-06 21:12:00,204.23,204.23,204.185,204.189,78600000.0
2005-04-06 21:13:00,204.193,204.204,204.156,204.195,168300001.0
2005-04-06 21:14:00,204.194,204.221,204.165,204.173,366399999.0
2005-04-06 21:15:00,204.207,204.235,204.179,204.212,283600001.0
2005-04-06 21:16:00,204.198,204.239,204.16,204.216,105800000.0
2005-04-06 21:17:00,204.253,204.253,204.218,204.244,220200001.0
2005-04-06 21:18:00,204.229,204.245,204.166,204.21,166800000.0
2005-04-06 21:19:00,204.223,204.275,204.197,204.263,243199999.0
2005-04-06 21:20:00,204.281,204.281,204.204,204.27,448800003.0
2005-04-06 21:21:00,204.258,204.266,204.205,204.213,260199999.0
2005-04-06 21:22:00,204.239,204.263,204.214,204.223,182200001.0
2005-04-06 21:23:00,204.222,204.24,204.173,204.181,133400000.0
2005-04-06 21:24:00,204.214,204.218,204.172,204.187,254299999.0
2005-04-06 21:25:00,204.178,204.211,204.151,204.183,266599999.0
2005-04-06 21:26:00,204.197,204.207,204.17,204.195,97500000.0
2005-04-06 21:27:00,204.188,204.209,204.162,204.174,161100001.0
2005-04-06 21:28:00,204.17,204.182,204.143,204.169,85099999.0
2005-04-06 21:29:00,204.197,204.197,204.153,204.153,53200000.0
2005-04-06 21:30:00,204.186,204.186,204.109,204.178,77300000.0
2005-04-06 21:31:00,204.176,204.185,204.112,204.142,94099998.0
2005-04-06 21:32:00,204.161,204.193,204.143,204.173,113700000.0
2005-04-06 21:33:00,204.17,204.199,204.124,204.152,183800000.0
2005-04-06 21:34:00,204.169,204.213,204.163,204.213,122100000.0
2005-04-06 21:35:00,204.22,204.221,204.152,204.176,47599999.0
2005-04-06 21:36:00,204.211,204.252,204.195,204.252,91900000.0
2005-04-06 21:37:00,204.258,204.304,204.245,204.26,110499999.0
2005-04-06 21:38:00,204.29,204.301,204.234,204.274,45900000.0
2005-04-06 21:39:00,204.274,204.294,204.272,204.282,55800000.0
2005-04-06 21:40:00,204.266,204.288,204.261,204.279,48599999.0
2005-04-06 21:41:00,204.306,204.328,204.264,204.274,26500000.0
2005-04-06 21:42:00,204.312,204.318,204.276,204.28,130200000.0
2005-04-06 21:43:00,204.302,204.31,204.269,204.307,62900001.0
2005-04-06 21:44:00,204.308,204.33,204.28,204.291,234000000.0
2005-04-06 21:45:00,204.308,204.322,204.267,204.281,84100000.0
2005-04-06 21:46:00,204.25,204.26,204.206,204.255,131599999.0
2005-04-06 21:47:00,204.256,204.27,204.223,204.236,72100000.0
2005-04-06 21:48:00,204.231,204.232,204.158,204.196,140199999.0
2005-04-06 21:49:00,204.163,204.185,204.13,204.182,60500000.0
2005-04-06 21:50:00,204.206,204.206,204.161,204.181,37400000.0
2005-04-06 21:51:00,204.209,204.221,204.15,204.185,119700001.0
2005-04-06 21:52:00,204.188,204.202,204.174,204.202,32600000.0
2005-04-06 21:53:00,204.158,204.181,204.147,204.18,28700000.0
2005-04-06 21:54:00,204.186,204.195,204.14,204.164,67900000.0
2005-04-06 21:55:00,204.14,204.155,204.113,204.142,37900000.0
2005-04-06 21:56:00,204.187,204.199,204.135,204.135,39400000.0
2005-04-06 21:57:00,204.127,204.178,204.127,204.167,53300000.0
2005-04-06 21:58:00,204.181,204.181,204.146,204.165,47500000.0
2005-04-06 21:59:00,204.164,204.186,204.155,204.162,236200000.0
2005-04-06 22:00:00,204.135,204.176,204.135,204.148,230600001.0
2005-04-06 22:01:00,204.152,204.162,204.13,204.159,141800001.0
2005-04-06 22:02:00,204.144,204.181,204.129,204.145,248399999.0
2005-04-06 22:03:00,204.138,204.168,204.106,204.157,74000001.0
2005-04-06 22:04:00,204.144,204.16,204.113,204.16,86400000.0
2005-04-06 22:05:00,204.145,204.185,204.103,204.106,93600001.0
2005-04-06 22:06:00,204.132,204.191,204.129,204.186,54499999.0
2005-04-06 22:07:00,204.169,204.196,204.152,204.152,75600000.0
2005-04-06 22:08:00,204.189,204.192,204.116,204.116,93100000.0
2005-04-06 22:09:00,204.201,204.208,204.109,204.109,50900000.0
2005-04-06 22:10:00,204.17,204.19,204.155,204.168,49400000.0
2005-04-06 22:11:00,204.098,204.218,204.096,204.199,42000000.0
2005-04-06 22:12:00,204.205,204.22,204.177,204.211,72100000.0
2005-04-06 22:13:00,204.194,204.204,204.169,204.194,38700000.0
2005-04-06 22:14:00,204.206,204.218,204.194,204.206,35700000.0
2005-04-06 22:15:00,204.198,204.214,204.14,204.195,133199999.0
2005-04-06 22:16:00,204.185,204.219,204.185,204.21,207299999.0
2005-04-06 22:17:00,204.235,204.241,204.207,204.209,47700000.0
2005-04-06 22:18:00,204.216,204.22,204.17,204.19,64000000.0
2005-04-06 22:19:00,204.196,204.209,204.173,204.193,74100000.0
2005-04-06 22:20:00,204.22,204.229,204.197,204.223,38000000.0
2005-04-06 22:21:00,204.199,204.206,204.124,204.124,64200000.0
2005-04-06 22:22:00,204.203,204.203,204.167,204.172,77900000.0
2005-04-06 22:23:00,204.176,204.208,204.155,204.155,73200000.0
2005-04-06 22:24:00,204.187,204.19,204.119,204.173,79800001.0
2005-04-06 22:25:00,204.167,204.188,204.152,204.164,89600000.0
2005-04-06 22:26:00,204.155,204.169,204.137,204.165,17200000.0
2005-04-06 22:27:00,204.151,204.177,204.144,204.175,139600000.0
2005-04-06 22:28:00,204.179,204.179,204.098,204.124,34400000.0
2005-04-06 22:29:00,204.123,204.136,204.11,204.12,186900000.0
2005-04-06 22:30:00,204.141,204.163,204.121,204.163,44300000.0
2005-04-06 22:31:00,204.171,204.171,204.138,204.144,76999999.0
2005-04-06 22:32:00,204.144,204.184,204.122,204.127,139000000.0
2005-04-06 22:33:00,204.157,204.182,204.129,204.155,181299999.0
2005-04-06 22:34:00,204.158,204.183,204.142,204.169,288200001.0
2005-04-06 22:35:00,204.127,204.154,204.122,204.151,61700001.0
2005-04-06 22:36:00,204.173,204.202,204.173,204.196,101400000.0
2005-04-06 22:37:00,204.19,204.221,204.161,204.19,40300000.0
2005-04-06 22:38:00,204.192,204.248,204.192,204.215,48500000.0
2005-04-06 22:39:00,204.228,204.238,204.209,204.212,40900000.0
2005-04-06 22:40:00,204.201,204.246,204.178,204.194,62200000.0
2005-04-06 22:41:00,204.203,204.22,204.179,204.219,62600000.0
2005-04-06 22:42:00,204.237,204.237,204.177,204.179,48900000.0
2005-04-06 22:43:00,204.189,204.23,204.183,204.213,81100000.0
2005-04-06 22:44:00,204.188,204.215,204.14,204.168,126100000.0
2005-04-06 22:45:00,204.184,204.214,204.166,204.201,103900001.0
2005-04-06 22:46:00,204.227,204.237,204.175,204.193,82200000.0
2005-04-06 22:47:00,204.199,204.249,204.188,204.207,59400000.0
2005-04-06 22:48:00,204.204,204.215,204.121,204.215,68100000.0
2005-04-06 22:49:00,204.188,204.21,204.132,204.201,55000000.0
2005-04-06 22:50:00,204.168,204.233,204.154,204.227,55500000.0
2005-04-06 22:51:00,204.236,204.279,204.211,204.252,56700000.0
2005-04-06 22:52:00,204.275,204.287,204.235,204.246,52499999.0
2005-04-06 22:53:00,204.291,204.295,204.223,204.295,120600000.0
2005-04-06 22:54:00,204.261,204.31,204.24,204.272,58600000.0
2005-04-06 22:55:00,204.292,204.304,204.261,204.282,43800000.0
2005-04-06 22:56:00,204.261,204.355,204.228,204.316,64400000.0
2005-04-06 22:57:00,204.357,204.369,204.318,204.325,35800000.0
2005-04-06 22:58:00,204.32,204.327,204.293,204.312,20400000.0
2005-04-06 22:59:00,204.291,204.347,204.291,204.347,91399998.0
2005-04-06 23:00:00,204.354,204.366,204.349,204.349,39300000.0
2005-04-06 23:01:00,204.364,204.367,204.337,204.362,64600000.0
2005-04-06 23:02:00,204.338,204.382,204.326,204.382,54900000.0
2005-04-06 23:03:00,204.355,204.37,204.351,204.37,83600000.0
2005-04-06 23:04:00,204.372,204.386,204.349,204.379,38900000.0
2005-04-06 23:05:00,204.374,204.384,204.357,204.38,78300001.0
2005-04-06 23:06:00,204.346,204.349,204.328,204.345,34700000.0
2005-04-06 23:07:00,204.345,204.358,204.328,204.35,55100000.0
2005-04-06 23:08:00,204.345,204.357,204.33,204.34,34400000.0
2005-04-06 23:09:00,204.339,204.339,204.278,204.292,32400000.0
2005-04-06 23:10:00,204.305,204.305,204.239,204.292,64200000.0
2005-04-06 23:11:00,204.274,204.308,204.253,204.291,87200000.0
2005-04-06 23:12:00,204.228,204.292,204.228,204.292,43100000.0
2005-04-06 23:13:00,204.261,204.344,204.253,204.342,40700000.0
2005-04-06 23:14:00,204.338,204.346,204.288,204.327,67100001.0
2005-04-06 23:15:00,204.332,204.337,204.275,204.307,33800000.0
2005-04-06 23:16:00,204.298,204.339,204.298,204.311,20600000.0
2005-04-06 23:17:00,204.332,204.332,204.302,204.313,64500000.0
2005-04-06 23:18:00,204.316,204.349,204.303,204.338,60800000.0
2005-04-06 23:19:00,204.331,204.377,204.32,204.32,92100000.0
2005-04-06 23:20:00,204.354,204.359,204.325,204.358,65499999.0
2005-04-06 23:21:00,204.345,204.362,204.328,204.344,69200000.0
2005-04-06 23:22:00,204.331,204.345,204.315,204.344,47200000.0
2005-04-06 23:23:00,204.342,204.392,204.334,204.354,41400000.0
2005-04-06 23:24:00,204.346,204.355,204.335,204.343,43900000.0
2005-04-06 23:25:00,204.34,204.36,204.314,204.321,56800000.0
2005-04-06 23:26:00,204.346,204.353,204.312,204.341,55200000.0
2005-04-06 23:27:00,204.356,204.371,204.329,204.344,38900000.0
2005-04-06 23:28:00,204.332,204.363,204.294,204.363,58700000.0
2005-04-06 23:29:00,204.345,204.359,204.276,204.276,49100000.0
2005-04-06 23:30:00,204.342,204.366,204.321,204.348,55499999.0
2005-04-06 23:31:00,204.342,204.369,204.326,204.356,39800000.0
2005-04-06 23:32:00,204.305,204.334,204.289,204.302,25300000.0
2005-04-06 23:33:00,204.3,204.333,204.289,204.293,40100000.0
2005-04-06 23:34:00,204.28,204.308,204.256,204.297,51800000.0
2005-04-06 23:35:00,204.278,204.319,204.256,204.304,36000000.0
2005-04-06 23:36:00,204.281,204.326,204.281,204.326,37100000.0
2005-04-06 23:37:00,204.314,204.319,204.282,204.3,54400000.0
2005-04-06 23:38:00,204.296,204.311,204.271,204.307,37100000.0
2005-04-06 23:39:00,204.324,204.344,204.31,204.322,45400000.0
2005-04-06 23:40:00,204.327,204.342,204.308,204.313,62399999.0
2005-04-06 23:41:00,204.293,204.337,204.285,204.337,24200000.0
2005-04-06 23:42:00,204.258,204.314,204.258,204.314,36099999.0
2005-04-06 23:43:00,204.298,204.314,204.281,204.289,44000000.0
2005-04-06 23:44:00,204.298,204.336,204.296,204.307,75500000.0
2005-04-06 23:45:00,204.321,204.322,204.28,204.292,49300000.0
2005-04-06 23:46:00,204.32,204.345,204.308,204.308,48800001.0
2005-04-06 23:47:00,204.327,204.327,204.234,204.285,60600000.0
2005-04-06 23:48:00,204.271,204.299,204.271,204.299,42400000.0
2005-04-06 23:49:00,204.306,204.328,204.286,204.328,54100000.0
2005-04-06 23:50:00,204.35,204.354,204.306,204.352,32200000.0
2005-04-06 23:51:00,204.334,204.34,204.279,204.292,24400000.0
2005-04-06 23:52:00,204.281,204.304,204.253,204.282,34500000.0
2005-04-06 23:53:00,204.259,204.267,204.255,204.259,46500000.0
2005-04-06 23:54:00,204.266,204.302,204.251,204.277,28400000.0
2005-04-06 23:55:00,204.269,204.307,204.258,204.287,36600001.0
2005-04-06 23:56:00,204.322,204.322,204.274,204.274,44100000.0
2005-04-06 23:57:00,204.253,204.296,204.246,204.289,54500001.0
2005-04-06 23:58:00,204.294,204.318,204.27,204.291,51000000.0
2005-04-06 23:59:00,204.299,204.312,204.282,204.282,44200000.0
2005-04-07 00:00:00,204.302,204.302,204.253,204.261,58000000.0
2005-04-07 00:01:00,204.255,204.296,204.255,204.284,46900000.0
2005-04-07 00:02:00,204.269,204.313,204.264,204.282,54300000.0
2005-04-07 00:03:00,204.353,204.353,204.255,204.261,45500001.0
2005-04-07 00:04:00,204.271,204.308,204.263,204.306,41700000.0
2005-04-07 00:05:00,204.264,204.284,204.252,204.261,34100000.0
2005-04-07 00:06:00,204.281,204.288,204.268,204.271,54000001.0
2005-04-07 00:07:00,204.289,204.289,204.241,204.263,42100000.0
2005-04-07 00:08:00,204.242,204.283,204.228,204.283,70300000.0
2005-04-07 00:09:00,204.294,204.294,204.241,204.258,46200000.0
2005-04-07 00:10:00,204.289,204.289,204.24,204.248,20800000.0
2005-04-07 00:11:00,204.237,204.256,204.225,204.254,56300000.0
2005-04-07 00:12:00,204.283,204.283,204.242,204.251,61100000.0
2005-04-07 00:13:00,204.264,204.283,204.224,204.227,74500002.0
2005-04-07 00:14:00,204.251,204.257,204.237,204.247,48400000.0
2005-04-07 00:15:00,204.237,204.257,204.22,204.22,34100000.0
2005-04-07 00:16:00,204.172,204.261,204.172,204.187,47800000.0
2005-04-07 00:17:00,204.259,204.265,204.244,204.256,45400001.0
2005-04-07 00:18:00,204.226,204.279,204.226,204.24,84900000.0
2005-04-07 00:19:00,204.237,204.25,204.202,204.202,50400001.0
2005-04-07 00:20:00,204.246,204.265,204.225,204.244,64500000.0
2005-04-07 00:21:00,204.272,204.272,204.229,204.271,38700000.0
2005-04-07 00:22:00,204.258,204.258,204.23,204.235,60399999.0
2005-04-07 00:23:00,204.219,204.232,204.175,204.201,37900000.0
2005-04-07 00:24:00,204.185,204.194,204.155,204.155,19700000.0
2005-04-07 00:25:00,204.188,204.188,204.114,204.164,74800001.0
2005-04-07 00:26:00,204.17,204.185,204.158,204.172,61600000.0
2005-04-07 00:27:00,204.164,204.186,204.163,204.185,94299999.0
2005-04-07 00:28:00,204.137,204.201,204.13,204.201,83000002.0
2005-04-07 00:29:00,204.164,204.189,204.136,204.189,95200001.0
2005-04-07 00:30:00,204.158,204.227,204.156,204.205,62300000.0
2005-04-07 00:31:00,204.201,204.21,204.154,204.159,40600000.0
2005-04-07 00:32:00,204.068,204.203,204.068,204.203,47900000.0
2005-04-07 00:33:00,204.204,204.22,204.17,204.203,42600000.0
2005-04-07 00:34:00,204.2,204.243,204.19,204.239,24300000.0
2005-04-07 00:35:00,204.218,204.234,204.19,204.206,52600000.0
2005-04-07 00:36:00,204.142,204.192,204.125,204.191,79099999.0
2005-04-07 00:37:00,204.217,204.235,204.198,204.208,63300000.0
2005-04-07 00:38:00,204.227,204.24,204.206,204.215,26700000.0
2005-04-07 00:39:00,204.216,204.248,204.216,204.236,42200000.0
2005-04-07 00:40:00,204.237,204.248,204.205,204.235,41900001.0
2005-04-07 00:41:00,204.24,204.24,204.209,204.232,47100000.0
2005-04-07 00:42:00,204.237,204.26,204.221,204.236,60900000.0
2005-04-07 00:43:00,204.242,204.242,204.202,204.202,37600000.0
2005-04-07 00:44:00,204.221,204.243,204.205,204.243,63100000.0
2005-04-07 00:45:00,204.224,204.252,204.193,204.198,83900001.0
2005-04-07 00:46:00,204.215,204.235,204.171,204.171,22700000.0
2005-04-07 00:47:00,204.174,204.174,204.147,204.153,64500000.0
2005-04-07 00:48:00,204.147,204.17,204.116,204.146,22000000.0
2005-04-07 00:49:00,204.162,204.218,204.162,204.201,58200001.0
2005-04-07 00:50:00,204.226,204.233,204.21,204.228,35000000.0
2005-04-07 00:51:00,204.224,204.247,204.21,204.21,57200000.0
2005-04-07 00:52:00,204.22,204.247,204.21,204.237,57500000.0
2005-04-07 00:53:00,204.233,204.253,204.225,204.253,52699999.0
2005-04-07 00:54:00,204.225,204.236,204.214,204.225,26800000.0
2005-04-07 00:55:00,204.241,204.241,204.19,204.214,45000000.0
2005-04-07 00:56:00,204.231,204.251,204.215,204.247,61700001.0
2005-04-07 00:57:00,204.255,204.266,204.223,204.266,67600000.0
2005-04-07 00:58:00,204.258,204.272,204.238,204.253,60300000.0
2005-04-07 00:59:00,204.273,204.309,204.263,204.309,64700000.0
2005-04-07 01:00:00,204.307,204.307,204.226,204.226,55500000.0
2005-04-07 01:01:00,204.214,204.261,204.204,204.25,55300000.0
2005-04-07 01:02:00,204.293,204.3,204.235,204.289,68400001.0
2005-04-07 01:03:00,204.337,204.338,204.289,204.309,88900001.0
2005-04-07 01:04:00,204.292,204.314,204.269,204.286,75400000.0
2005-04-07 01:05:00,204.303,204.336,204.3,204.317,47000000.0
2005-04-07 01:06:00,204.297,204.307,204.228,204.228,42000000.0
2005-04-07 01:07:00,204.228,204.265,204.214,204.249,54400000.0
2005-04-07 01:08:00,204.224,204.233,204.172,204.175,76300000.0
2005-04-07 01:09:00,204.195,204.217,204.161,204.161,30700000.0
2005-04-07 01:10:00,204.157,204.181,204.14,204.142,56200000.0
2005-04-07 01:11:00,204.203,204.221,204.158,204.196,54300000.0
2005-04-07 01:12:00,204.242,204.254,204.191,204.217,87400001.0
2005-04-07 01:13:00,204.243,204.325,204.243,204.317,54600001.0
2005-04-07 01:14:00,204.282,204.313,204.26,204.26,98799998.0
2005-04-07 01:15:00,204.274,204.315,204.253,204.27,59900000.0
2005-04-07 01:16:00,204.285,204.292,204.221,204.224,63800000.0
2005-04-07 01:17:00,204.293,204.293,204.256,204.268,61000001.0
2005-04-07 01:18:00,204.287,204.3,204.243,204.261,31600000.0
2005-04-07 01:19:00,204.265,204.29,204.223,204.249,52600000.0
2005-04-07 01:20:00,204.23,204.247,204.197,204.231,50900000.0
2005-04-07 01:21:00,204.256,204.264,204.181,204.181,76300000.0
2005-04-07 01:22:00,204.176,204.227,204.162,204.214,57400000.0
2005-04-07 01:23:00,204.178,204.254,204.165,204.254,39900000.0
2005-04-07 01:24:00,204.221,204.243,204.209,204.236,71000000.0
2005-04-07 01:25:00,204.237,204.242,204.173,204.177,38400000.0
2005-04-07 01:26:00,204.189,204.226,204.181,204.204,38600000.0
2005-04-07 01:27:00,204.185,204.248,204.185,204.223,47000000.0
2005-04-07 01:28:00,204.209,204.217,204.185,204.201,25000000.0
2005-04-07 01:29:00,204.222,204.241,204.191,204.227,50000001.0
2005-04-07 01:30:00,204.252,204.252,204.211,204.211,28900000.0
2005-04-07 01:31:00,204.219,204.232,204.207,204.21,77300000.0
2005-04-07 01:32:00,204.205,204.294,204.205,204.288,55000000.0
2005-04-07 01:33:00,204.229,204.25,204.194,204.209,74500000.0
2005-04-07 01:34:00,204.237,204.24,204.175,204.213,40400000.0
2005-04-07 01:35:00,204.231,204.244,204.219,204.225,81600001.0
2005-04-07 01:36:00,204.199,204.229,204.186,204.213,46000000.0
2005-04-07 01:37:00,204.209,204.209,204.158,204.185,43000000.0
2005-04-07 01:38:00,204.231,204.259,204.163,204.203,28700000.0
2005-04-07 01:39:00,204.264,204.264,204.193,204.223,62999998.0
2005-04-07 01:40:00,204.247,204.247,204.192,204.192,32800000.0
2005-04-07 01:41:00,204.212,204.23,204.169,204.203,31800000.0
2005-04-07 01:42:00,204.208,204.24,204.19,204.215,50300000.0
2005-04-07 01:43:00,204.188,204.228,204.174,204.225,64200000.0
2005-04-07 01:44:00,204.207,204.207,204.147,204.163,41899999.0
2005-04-07 01:45:00,204.206,204.212,204.179,204.201,50300000.0
2005-04-07 01:46:00,204.201,204.233,204.199,204.218,42500000.0
2005-04-07 01:47:00,204.215,204.237,204.206,204.233,117900000.0
2005-04-07 01:48:00,204.246,204.268,204.231,204.249,89400001.0
2005-04-07 01:49:00,204.245,204.271,204.221,204.265,28700000.0
2005-04-07 01:50:00,204.248,204.294,204.226,204.287,56900000.0
2005-04-07 01:51:00,204.293,204.336,204.293,204.32,47800000.0
2005-04-07 01:52:00,204.338,204.355,204.294,204.295,60600000.0
2005-04-07 01:53:00,204.286,204.328,204.286,204.325,34800000.0
2005-04-07 01:54:00,204.309,204.353,204.281,204.281,73300000.0
2005-04-07 01:55:00,204.344,204.348,204.275,204.298,43000000.0
2005-04-07 01:56:00,204.342,204.355,204.321,204.346,39100000.0
2005-04-07 01:57:00,204.352,204.364,204.331,204.361,29000000.0
2005-04-07 01:58:00,204.369,204.378,204.336,204.363,67200000.0
2005-04-07 01:59:00,204.387,204.412,204.372,204.38,34700000.0
2005-04-07 02:00:00,204.412,204.412,204.338,204.338,39800000.0
2005-04-07 02:01:00,204.353,204.402,204.345,204.367,93799999.0
2005-04-07 02:02:00,204.328,204.345,204.299,204.344,82400000.0
2005-04-07 02:03:00,204.371,204.371,204.316,204.322,48100000.0
2005-04-07 02:04:00,204.374,204.374,204.31,204.326,34800000.0
2005-04-07 02:05:00,204.355,204.364,204.301,204.303,41000000.0
2005-04-07 02:06:00,204.299,204.318,204.291,204.302,38400000.0
2005-04-07 02:07:00,204.297,204.322,204.281,204.292,36800000.0
2005-04-07 02:08:00,204.289,204.297,204.279,204.291,61299999.0
2005-04-07 02:09:00,204.303,204.303,204.251,204.253,45400001.0
2005-04-07 02:10:00,204.279,204.294,204.232,204.267,103300001.0
2005-04-07 02:11:00,204.302,204.302,204.256,204.257,84100000.0
2005-04-07 02:12:00,204.271,204.3,204.246,204.3,63500001.0
2005-04-07 02:13:00,204.286,204.29,204.269,204.285,25100000.0
2005-04-07 02:14:00,204.287,204.287,204.23,204.262,43300000.0
2005-04-07 02:15:00,204.277,204.277,204.178,204.178,42600000.0
2005-04-07 02:16:00,204.168,204.222,204.155,204.163,49500000.0
2005-04-07 02:17:00,204.148,204.205,204.125,204.197,23200000.0
2005-04-07 02:18:00,204.184,204.201,204.16,204.176,33200000.0
2005-04-07 02:19:00,204.176,204.193,204.153,204.155,66600000.0
2005-04-07 02:20:00,204.149,204.222,204.149,204.204,42100000.0
2005-04-07 02:21:00,204.181,204.203,204.158,204.177,24500000.0
2005-04-07 02:22:00,204.128,204.203,204.126,204.179,52700001.0
2005-04-07 02:23:00,204.173,204.238,204.166,204.227,63100000.0
2005-04-07 02:24:00,204.241,204.241,204.18,204.203,75900000.0
2005-04-07 02:25:00,204.215,204.241,204.184,204.232,52100000.0
2005-04-07 02:26:00,204.224,204.235,204.171,204.171,42500000.0
2005-04-07 02:27:00,204.19,204.243,204.19,204.232,68299999.0
2005-04-07 02:28:00,204.209,204.246,204.203,204.224,50600000.0
2005-04-07 02:29:00,204.22,204.256,204.209,204.251,42000000.0
2005-04-07 02:30:00,204.217,204.244,204.201,204.223,42900000.0
2005-04-07 02:31:00,204.236,204.253,204.211,204.23,44100000.0
2005-04-07 02:32:00,204.226,204.254,204.203,204.241,49600000.0
2005-04-07 02:33:00,204.254,204.262,204.203,204.21,43400000.0
2005-04-07 02:34:00,204.229,204.243,204.213,204.225,50800000.0
2005-04-07 02:35:00,204.27,204.271,204.233,204.268,33600000.0
2005-04-07 02:36:00,204.258,204.29,204.251,204.29,60100001.0
2005-04-07 02:37:00,204.31,204.31,204.265,204.307,32700000.0
2005-04-07 02:38:00,204.246,204.311,204.246,204.303,43800000.0
2005-04-07 02:39:00,204.312,204.337,204.301,204.337,63800001.0
2005-04-07 02:40:00,204.341,204.341,204.223,204.223,53400000.0
2005-04-07 02:41:00,204.315,204.315,204.248,204.263,30300000.0
2005-04-07 02:42:00,204.304,204.306,204.266,204.267,27400000.0
2005-04-07 02:43:00,204.273,204.273,204.229,204.249,49999999.0
2005-04-07 02:44:00,204.277,204.281,204.241,204.268,60700000.0
2005-04-07 02:45:00,204.283,204.303,204.269,204.303,35400000.0
2005-04-07 02:46:00,204.272,204.292,204.272,204.279,51200000.0
2005-04-07 02:47:00,204.312,204.314,204.271,204.271,42600000.0
2005-04-07 02:48:00,204.288,204.311,204.235,204.235,59400000.0
2005-04-07 02:49:00,204.268,204.308,204.249,204.296,61800000.0
2005-04-07 02:50:00,204.277,204.318,204.271,204.318,69700000.0
2005-04-07 02:51:00,204.332,204.332,204.297,204.322,45000000.0
2005-04-07 02:52:00,204.319,204.333,204.273,204.284,81500001.0
2005-04-07 02:53:00,204.217,204.284,204.217,204.254,68099999.0
2005-04-07 02:54:00,204.282,204.31,204.249,204.299,45000000.0
2005-04-07 02:55:00,204.295,204.313,204.209,204.224,69400000.0
2005-04-07 02:56:00,204.203,204.245,204.191,204.213,46900000.0
2005-04-07 02:57:00,204.211,204.232,204.199,204.23,51800000.0
2005-04-07 02:58:00,204.23,204.247,204.21,204.225,48700000.0
2005-04-07 02:59:00,204.22,204.244,204.203,204.243,55100001.0
2005-04-07 03:00:00,204.234,204.252,204.22,204.232,75500000.0
2005-04-07 03:01:00,204.229,204.229,204.185,204.214,34900000.0
2005-04-07 03:02:00,204.235,204.276,204.226,204.259,69000001.0
2005-04-07 03:03:00,204.265,204.273,204.241,204.249,61300000.0
2005-04-07 03:04:00,204.248,204.252,204.223,204.249,45200000.0
2005-04-07 03:05:00,204.255,204.263,204.217,204.238,88800000.0
2005-04-07 03:06:00,204.245,204.245,204.195,204.235,59499999.0
2005-04-07 03:07:00,204.199,204.234,204.197,204.213,74500000.0
2005-04-07 03:08:00,204.208,204.221,204.195,204.201,34700000.0
2005-04-07 03:09:00,204.159,204.211,204.156,204.202,44300000.0
2005-04-07 03:10:00,204.155,204.176,204.131,204.173,62200000.0
2005-04-07 03:11:00,204.164,204.178,204.121,204.129,38400000.0
2005-04-07 03:12:00,204.12,204.139,204.084,204.084,40500000.0
2005-04-07 03:13:00,204.063,204.081,204.045,204.053,39500000.0
2005-04-07 03:14:00,204.079,204.095,204.043,204.072,43900000.0
2005-04-07 03:15:00,204.075,204.151,204.074,204.151,17600000.0
2005-04-07 03:16:00,204.139,204.139,204.097,204.109,55999999.0
2005-04-07 03:17:00,204.094,204.116,204.075,204.1,33700000.0
2005-04-07 03:18:00,204.102,204.131,204.09,204.117,19400000.0
2005-04-07 03:19:00,204.077,204.177,204.077,204.152,53399999.0
2005-04-07 03:20:00,204.095,204.151,204.083,204.137,31900000.0
2005-04-07 03:21:00,204.085,204.112,204.07,204.083,38300000.0
2005-04-07 03:22:00,204.058,204.09,204.04,204.062,62200001.0
2005-04-07 03:23:00,204.081,204.085,204.044,204.053,92500001.0
2005-04-07 03:24:00,204.105,204.13,204.073,204.13,57300000.0
2005-04-07 03:25:00,204.135,204.155,204.119,204.147,56200000.0
2005-04-07 03:26:00,204.152,204.182,204.135,204.148,34900000.0
2005-04-07 03:27:00,204.15,204.17,204.139,204.141,43100000.0
2005-04-07 03:28:00,204.199,204.201,204.147,204.159,34600000.0
2005-04-07 03:29:00,204.153,204.172,204.123,204.172,60299999.0
2005-04-07 03:30:00,204.183,204.202,204.157,204.174,27800000.0
2005-04-07 03:31:00,204.19,204.217,204.151,204.217,58500000.0
2005-04-07 03:32:00,204.24,204.247,204.228,204.232,75600000.0
2005-04-07 03:33:00,204.215,204.23,204.198,204.212,40600000.0
2005-04-07 03:34:00,204.205,204.213,204.176,204.19,74400001.0
2005-04-07 03:35:00,204.201,204.236,204.188,204.188,55800000.0
2005-04-07 03:36:00,204.205,204.239,204.181,204.235,72899999.0
2005-04-07 03:37:00,204.282,204.285,204.235,204.252,61200000.0
2005-04-07 03:38:00,204.251,204.258,204.196,204.225,53000000.0
2005-04-07 03:39:00,204.235,204.24,204.201,204.235,57000000.0
2005-04-07 03:40:00,204.212,204.248,204.211,204.248,55399999.0
2005-04-07 03:41:00,204.233,204.241,204.212,204.223,42800000.0
2005-04-07 03:42:00,204.233,204.233,204.174,204.2,74999999.0
2005-04-07 03:43:00,204.213,204.236,204.174,204.188,44500000.0
2005-04-07 03:44:00,204.206,204.23,204.198,204.224,42600000.0
2005-04-07 03:45:00,204.262,204.267,204.222,204.238,52600000.0
2005-04-07 03:46:00,204.216,204.248,204.187,204.202,63700000.0
2005-04-07 03:47:00,204.264,204.266,204.218,204.246,65900000.0
2005-04-07 03:48:00,204.232,204.244,204.186,204.242,83900001.0
2005-04-07 03:49:00,204.203,204.236,204.196,204.221,62399999.0
2005-04-07 03:50:00,204.218,204.25,204.218,204.231,42800000.0
2005-04-07 03:51:00,204.217,204.259,204.217,204.241,62999999.0
2005-04-07 03:52:00,204.249,204.256,204.214,204.237,40700000.0
2005-04-07 03:53:00,204.227,204.25,204.208,204.25,70200001.0
2005-04-07 03:54:00,204.248,204.261,204.225,204.261,67300000.0
2005-04-07 03:55:00,204.244,204.264,204.221,204.24,30800000.0
2005-04-07 03:56:00,204.202,204.228,204.192,204.204,92399999.0
2005-04-07 03:57:00,204.207,204.211,204.166,204.182,48700000.0
2005-04-07 03:58:00,204.212,204.255,204.193,204.255,64599999.0
2005-04-07 03:59:00,204.257,204.287,204.246,204.26,38300000.0
2005-04-07 04:00:00,204.253,204.278,204.251,204.266,42300000.0
2005-04-07 04:01:00,204.249,204.264,204.215,204.215,69600001.0
2005-04-07 04:02:00,204.224,204.257,204.219,204.242,43500000.0
2005-04-07 04:03:00,204.251,204.261,204.185,204.217,56000000.0
2005-04-07 04:04:00,204.216,204.234,204.2,204.221,27600000.0
2005-04-07 04:05:00,204.239,204.241,204.179,204.201,63800000.0
2005-04-07 04:06:00,204.188,204.2,204.135,204.137,72499999.0
2005-04-07 04:07:00,204.139,204.156,204.106,204.14,62900000.0
2005-04-07 04:08:00,204.15,204.15,204.108,204.123,59399999.0
2005-04-07 04:09:00,204.132,204.149,204.096,204.144,83100000.0
2005-04-07 04:10:00,204.169,204.18,204.125,204.155,38900000.0
2005-04-07 04:11:00,204.192,204.205,204.166,204.194,50000000.0
2005-04-07 04:12:00,204.167,204.214,204.12,204.12,70600001.0
2005-04-07 04:13:00,204.171,204.195,204.149,204.189,53899999.0
2005-04-07 04:14:00,204.147,204.184,204.132,204.136,87000000.0
2005-04-07 04:15:00,204.14,204.144,204.072,204.103,68899999.0
2005-04-07 04:16:00,204.101,204.109,204.054,204.098,64000000.0
2005-04-07 04:17:00,204.068,204.116,204.055,204.116,29800000.0
2005-04-07 04:18:00,204.1,204.1,204.048,204.048,84600001.0
2005-04-07 04:19:00,204.052,204.07,204.033,204.049,36200000.0
2005-04-07 04:20:00,204.075,204.085,204.027,204.064,48900000.0
2005-04-07 04:21:00,204.071,204.095,204.055,204.084,64000000.0
2005-04-07 04:22:00,204.061,204.115,204.061,204.1,42500000.0
2005-04-07 04:23:00,204.098,204.162,204.092,204.157,36200000.0
2005-04-07 04:24:00,204.182,204.187,204.083,204.09,36700000.0
2005-04-07 04:25:00,204.117,204.133,204.067,204.107,46100000.0
2005-04-07 04:26:00,204.128,204.152,204.122,204.135,67000000.0
2005-04-07 04:27:00,204.122,204.142,204.112,204.13,38500000.0
2005-04-07 04:28:00,204.147,204.158,204.103,204.148,48100000.0
2005-04-07 04:29:00,204.117,204.14,204.107,204.107,49500000.0
2005-04-07 04:30:00,204.101,204.109,204.079,204.1,58699999.0
2005-04-07 04:31:00,204.104,204.111,204.087,204.098,18000000.0
2005-04-07 04:32:00,204.109,204.124,204.083,204.092,50600001.0
2005-04-07 04:33:00,204.137,204.137,204.091,204.123,42800000.0
2005-04-07 04:34:00,204.087,204.149,204.072,204.149,22300000.0
2005-04-07 04:35:00,204.121,204.148,204.091,204.091,39300000.0
2005-04-07 04:36:00,204.089,204.13,204.072,204.117,98900000.0
2005-04-07 04:37:00,204.069,204.129,204.069,204.104,19100000.0
2005-04-07 04:38:00,204.11,204.164,204.11,204.164,41200000.0
2005-04-07 04:39:00,204.149,204.154,204.114,204.127,78100000.0
2005-04-07 04:40:00,204.122,204.152,204.101,204.145,27900000.0
2005-04-07 04:41:00,204.106,204.138,204.093,204.138,84099999.0
2005-04-07 04:42:00,204.119,204.127,204.089,204.092,49400000.0
2005-04-07 04:43:00,204.081,204.12,204.072,204.092,49000000.0
2005-04-07 04:44:00,204.089,204.094,204.029,204.057,52700000.0
2005-04-07 04:45:00,204.054,204.108,204.054,204.085,44400000.0
2005-04-07 04:46:00,204.073,204.117,204.057,204.117,44600000.0
2005-04-07 04:47:00,204.096,204.117,204.076,204.092,35500000.0
2005-04-07 04:48:00,204.097,204.108,204.079,204.105,27000000.0
2005-04-07 04:49:00,204.103,204.127,204.081,204.101,29600000.0
2005-04-07 04:50:00,204.122,204.141,204.096,204.123,70300000.0
2005-04-07 04:51:00,204.116,204.144,204.1,204.14,45200000.0
2005-04-07 04:52:00,204.133,204.163,204.085,204.163,50700000.0
2005-04-07 04:53:00,204.156,204.175,204.12,204.14,46200000.0
2005-04-07 04:54:00,204.157,204.169,204.12,204.12,54300000.0
2005-04-07 04:55:00,204.147,204.165,204.127,204.148,107900000.0
2005-04-07 04:56:00,204.141,204.152,204.124,204.126,44400000.0
2005-04-07 04:57:00,204.14,204.145,204.102,204.114,72100001.0
2005-04-07 04:58:00,204.109,204.162,204.109,204.146,55900000.0
2005-04-07 04:59:00,204.135,204.163,204.129,204.156,74500000.0
2005-04-07 05:00:00,204.12,204.164,204.093,204.156,28200000.0
2005-04-07 05:01:00,204.165,204.165,204.079,204.113,88800000.0
2005-04-07 05:02:00,204.148,204.163,204.125,204.154,19100000.0
2005-04-07 05:03:00,204.171,204.171,204.118,204.131,37200000.0
2005-04-07 05:04:00,204.13,204.175,204.126,204.175,38900000.0
2005-04-07 05:05:00,204.125,204.163,204.114,204.163,37600000.0
2005-04-07 05:06:00,204.159,204.173,204.145,204.149,47199999.0
2005-04-07 05:07:00,204.168,204.174,204.13,204.161,71400000.0
2005-04-07 05:08:00,204.177,204.211,204.156,204.164,80000001.0
2005-04-07 05:09:00,204.163,204.201,204.163,204.201,37000000.0
2005-04-07 05:10:00,204.172,204.188,204.131,204.131,51500000.0
2005-04-07 05:11:00,204.16,204.187,204.14,204.187,67500000.0
2005-04-07 05:12:00,204.223,204.232,204.161,204.172,59300000.0
2005-04-07 05:13:00,204.183,204.19,204.133,204.142,60200000.0
2005-04-07 05:14:00,204.177,204.189,204.128,204.165,47500000.0
2005-04-07 05:15:00,204.19,204.19,204.13,204.155,32800000.0
2005-04-07 05:16:00,204.177,204.191,204.148,204.179,26800000.0
2005-04-07 05:17:00,204.164,204.168,204.131,204.15,19100000.0
2005-04-07 05:18:00,204.158,204.158,204.143,204.143,51600001.0
2005-04-07 05:19:00,204.153,204.164,204.146,204.149,57199999.0
2005-04-07 05:20:00,204.158,204.158,204.118,204.122,33200000.0
2005-04-07 05:21:00,204.132,204.143,204.109,204.109,64699999.0
2005-04-07 05:22:00,204.127,204.127,204.097,204.11,36300000.0
2005-04-07 05:23:00,204.103,204.154,204.1,204.145,33500000.0
2005-04-07 05:24:00,204.158,204.158,204.13,204.13,65000000.0
2005-04-07 05:25:00,204.132,204.154,204.125,204.14,90100000.0
2005-04-07 05:26:00,204.135,204.164,204.126,204.156,55000001.0
2005-04-07 05:27:00,204.171,204.189,204.147,204.152,40300000.0
2005-04-07 05:28:00,204.16,204.169,204.152,204.152,41300000.0
2005-04-07 05:29:00,204.135,204.165,204.135,204.158,43500000.0
2005-04-07 05:30:00,204.177,204.177,204.161,204.171,77700000.0
2005-04-07 05:31:00,204.158,204.196,204.144,204.196,16000000.0
2005-04-07 05:32:00,204.203,204.213,204.197,204.204,55100000.0
2005-04-07 05:33:00,204.191,204.226,204.186,204.21,72000000.0
2005-04-07 05:34:00,204.216,204.231,204.216,204.226,24300000.0
2005-04-07 05:35:00,204.231,204.243,204.212,204.232,41100000.0
2005-04-07 05:36:00,204.22,204.241,204.219,204.225,60200000.0
2005-04-07 05:37:00,204.247,204.267,204.238,204.244,32100000.0
2005-04-07 05:38:00,204.245,204.271,204.235,204.257,50000000.0
2005-04-07 05:39:00,204.259,204.318,204.259,204.317,48899999.0
2005-04-07 05:40:00,204.306,204.333,204.297,204.316,21900000.0
2005-04-07 05:41:00,204.297,204.331,204.297,204.324,30000000.0
2005-04-07 05:42:00,204.311,204.319,204.29,204.302,23100000.0
2005-04-07 05:43:00,204.297,204.309,204.287,204.309,50099999.0
2005-04-07 05:44:00,204.313,204.313,204.273,204.29,25600000.0
2005-04-07 05:45:00,204.281,204.289,204.277,204.28,46499999.0
2005-04-07 05:46:00,204.275,204.299,204.275,204.29,56700001.0
2005-04-07 05:47:00,204.306,204.313,204.291,204.296,55700001.0
2005-04-07 05:48:00,204.3,204.303,204.287,204.301,43700000.0
2005-04-07 05:49:00,204.307,204.33,204.3,204.33,30700000.0
2005-04-07 05:50:00,204.317,204.322,204.29,204.302,66700000.0
2005-04-07 05:51:00,204.298,204.334,204.298,204.308,23400000.0
2005-04-07 05:52:00,204.331,204.331,204.309,204.33,45200000.0
2005-04-07 05:53:00,204.309,204.353,204.308,204.346,55400000.0
2005-04-07 05:54:00,204.327,204.363,204.327,204.363,16100000.0
2005-04-07 05:55:00,204.344,204.364,204.343,204.364,35100000.0
2005-04-07 05:56:00,204.353,204.367,204.344,204.347,71700000.0
2005-04-07 05:57:00,204.352,204.352,204.326,204.332,70599999.0
2005-04-07 05:58:00,204.338,204.338,204.318,204.335,53300001.0
2005-04-07 05:59:00,204.324,204.337,204.315,204.328,55900000.0
2005-04-07 06:00:00,204.339,204.359,204.313,204.328,55400000.0
2005-04-07 06:01:00,204.331,204.359,204.312,204.353,75800000.0
2005-04-07 06:02:00,204.346,204.354,204.324,204.347,45700000.0
2005-04-07 06:03:00,204.354,204.364,204.325,204.325,43400000.0
2005-04-07 06:04:00,204.334,204.343,204.315,204.338,73100000.0
2005-04-07 06:05:00,204.336,204.356,204.315,204.325,80000000.0
2005-04-07 06:06:00,204.319,204.331,204.3,204.3,51500000.0
2005-04-07 06:07:00,204.308,204.344,204.306,204.339,19100000.0
2005-04-07 06:08:00,204.343,204.353,204.33,204.333,40400000.0
2005-04-07 06:09:00,204.33,204.358,204.33,204.342,48400000.0
2005-04-07 06:10:00,204.337,204.362,204.33,204.33,47400000.0
2005-04-07 06:11:00,204.324,204.337,204.31,204.336,38100000.0
2005-04-07 06:12:00,204.345,204.355,204.317,204.355,35000000.0
2005-04-07 06:13:00,204.336,204.355,204.326,204.347,37800000.0
2005-04-07 06:14:00,204.338,204.345,204.315,204.338,58300000.0
2005-04-07 06:15:00,204.335,204.35,204.328,204.344,87399999.0
2005-04-07 06:16:00,204.33,204.33,204.3,204.314,82300000.0
2005-04-07 06:17:00,204.315,204.315,204.301,204.31,40300000.0
2005-04-07 06:18:00,204.276,204.276,204.257,204.269,34300000.0
2005-04-07 06:19:00,204.276,204.279,204.252,204.264,53200000.0
2005-04-07 06:20:00,204.281,204.281,204.256,204.275,68500000.0
2005-04-07 06:21:00,204.259,204.278,204.251,204.264,64700000.0
2005-04-07 06:22:00,204.252,204.287,204.252,204.263,60700001.0
2005-04-07 06:23:00,204.283,204.283,204.27,204.271,74100000.0
2005-04-07 06:24:00,204.266,204.278,204.266,204.271,22800000.0
2005-04-07 06:25:00,204.271,204.271,204.259,204.26,35100000.0
2005-04-07 06:26:00,204.258,204.29,204.251,204.29,70500000.0
2005-04-07 06:27:00,204.27,204.32,204.27,204.32,50000000.0
2005-04-07 06:28:00,204.311,204.316,204.298,204.298,35000000.0
2005-04-07 06:29:00,204.291,204.331,204.291,204.315,49200000.0
2005-04-07 06:30:00,204.324,204.328,204.304,204.305,40800000.0
2005-04-07 06:31:00,204.321,204.331,204.288,204.319,86200001.0
2005-04-07 06:32:00,204.306,204.322,204.301,204.313,64799999.0
2005-04-07 06:33:00,204.317,204.331,204.308,204.321,41800000.0
2005-04-07 06:34:00,204.334,204.342,204.316,204.319,65700000.0
2005-04-07 06:35:00,204.318,204.327,204.309,204.311,70100000.0
2005-04-07 06:36:00,204.322,204.322,204.3,204.31,23600000.0
2005-04-07 06:37:00,204.307,204.323,204.288,204.288,22500000.0
2005-04-07 06:38:00,204.299,204.301,204.278,204.288,34800000.0
2005-04-07 06:39:00,204.297,204.309,204.289,204.297,40300000.0
2005-04-07 06:40:00,204.291,204.308,204.287,204.297,48700000.0
2005-04-07 06:41:00,204.293,204.304,204.287,204.293,79300000.0
2005-04-07 06:42:00,204.278,204.286,204.257,204.274,43100000.0
2005-04-07 06:43:00,204.262,204.269,204.243,204.258,45400000.0
2005-04-07 06:44:00,204.266,204.274,204.235,204.269,30000000.0
2005-04-07 06:45:00,204.273,204.273,204.239,204.255,74599998.0
2005-04-07 06:46:00,204.24,204.25,204.23,204.245,103400001.0
2005-04-07 06:47:00,204.261,204.262,204.239,204.251,51700000.0
2005-04-07 06:48:00,204.246,204.246,204.225,204.243,54700000.0
2005-04-07 06:49:00,204.222,204.237,204.217,204.218,58700000.0
2005-04-07 06:50:00,204.207,204.225,204.207,204.215,91200000.0
2005-04-07 06:51:00,204.24,204.255,204.217,204.255,88899998.0
2005-04-07 06:52:00,204.247,204.27,204.247,204.265,75700000.0
2005-04-07 06:53:00,204.258,204.305,204.243,204.305,39000000.0
2005-04-07 06:54:00,204.309,204.326,204.305,204.324,38400000.0
2005-04-07 06:55:00,204.324,204.355,204.32,204.355,45500000.0
2005-04-07 06:56:00,204.329,204.355,204.327,204.355,48300000.0
2005-04-07 06:57:00,204.356,204.358,204.337,204.358,33500000.0
2005-04-07 06:58:00,204.331,204.353,204.331,204.349,39800000.0
2005-04-07 06:59:00,204.32,204.32,204.28,204.301,35600000.0
2005-04-07 07:00:00,204.306,204.329,204.297,204.311,56600000.0
2005-04-07 07:01:00,204.328,204.329,204.304,204.304,50300000.0
2005-04-07 07:02:00,204.314,204.321,204.292,204.313,33200000.0
2005-04-07 07:03:00,204.313,204.313,204.298,204.306,53000000.0
2005-04-07 07:04:00,204.304,204.316,204.301,204.305,34900000.0
2005-04-07 07:05:00,204.311,204.318,204.295,204.316,61100000.0
2005-04-07 07:06:00,204.309,204.313,204.292,204.294,87000000.0
2005-04-07 07:07:00,204.305,204.315,204.304,204.304,30300000.0
2005-04-07 07:08:00,204.319,204.319,204.258,204.258,55199999.0
2005-04-07 07:09:00,204.268,204.293,204.257,204.275,39000000.0
2005-04-07 07:10:00,204.282,204.303,204.276,204.281,33100000.0
2005-04-07 07:11:00,204.324,204.332,204.257,204.26,52200000.0
2005-04-07 07:12:00,204.271,204.295,204.271,204.282,75800000.0
2005-04-07 07:13:00,204.264,204.268,204.222,204.237,61200000.0
2005-04-07 07:14:00,204.228,204.252,204.221,204.252,32100000.0
2005-04-07 07:15:00,204.256,204.267,204.252,204.258,50600000.0
2005-04-07 07:16:00,204.266,204.266,204.24,204.248,59899999.0
2005-04-07 07:17:00,204.245,204.256,204.225,204.225,57900000.0
2005-04-07 07:18:00,204.219,204.254,204.218,204.238,46499999.0
2005-04-07 07:19:00,204.252,204.266,204.24,204.255,63700001.0
2005-04-07 07:20:00,204.253,204.253,204.23,204.253,35200000.0
2005-04-07 07:21:00,204.238,204.239,204.233,204.239,38600000.0
2005-04-07 07:22:00,204.236,204.251,204.224,204.248,44500000.0
2005-04-07 07:23:00,204.246,204.266,204.227,204.247,56200001.0
2005-04-07 07:24:00,204.258,204.266,204.235,204.235,55199999.0
2005-04-07 07:25:00,204.244,204.259,204.233,204.25,47500000.0
2005-04-07 07:26:00,204.251,204.271,204.227,204.271,41100000.0
2005-04-07 07:27:00,204.278,204.29,204.27,204.29,51600000.0
2005-04-07 07:28:00,204.298,204.31,204.282,204.282,78299999.0
2005-04-07 07:29:00,204.288,204.329,204.272,204.329,69600000.0
2005-04-07 07:30:00,204.345,204.35,204.327,204.344,51899999.0
2005-04-07 07:31:00,204.351,204.38,204.347,204.38,60700000.0
2005-04-07 07:32:00,204.377,204.424,204.368,204.424,48600000.0
2005-04-07 07:33:00,204.405,204.416,204.383,204.385,53300000.0
2005-04-07 07:34:00,204.386,204.406,204.376,204.382,53900000.0
2005-04-07 07:35:00,204.383,204.413,204.36,204.391,43899999.0
2005-04-07 07:36:00,204.386,204.41,204.368,204.4,27900000.0
2005-04-07 07:37:00,204.396,204.407,204.379,204.379,53500000.0
2005-04-07 07:38:00,204.378,204.399,204.378,204.387,65800000.0
2005-04-07 07:39:00,204.392,204.392,204.349,204.354,98700001.0
2005-04-07 07:40:00,204.357,204.382,204.357,204.375,49100000.0
2005-04-07 07:41:00,204.376,204.376,204.325,204.325,46900000.0
2005-04-07 07:42:00,204.323,204.343,204.318,204.328,81300000.0
2005-04-07 07:43:00,204.333,204.334,204.304,204.314,23200000.0
2005-04-07 07:44:00,204.301,204.31,204.283,204.301,30000000.0
2005-04-07 07:45:00,204.299,204.303,204.278,204.298,67100000.0
2005-04-07 07:46:00,204.296,204.302,204.282,204.298,64200001.0
2005-04-07 07:47:00,204.3,204.301,204.271,204.287,58600000.0
2005-04-07 07:48:00,204.271,204.293,204.27,204.287,66100001.0
2005-04-07 07:49:00,204.287,204.324,204.277,204.323,38600000.0
2005-04-07 07:50:00,204.313,204.382,204.302,204.357,44500000.0
2005-04-07 07:51:00,204.365,204.383,204.355,204.383,60200001.0
2005-04-07 07:52:00,204.32,204.37,204.312,204.312,36100000.0
2005-04-07 07:53:00,204.292,204.325,204.279,204.296,67799999.0
2005-04-07 07:54:00,204.315,204.315,204.255,204.28,47800000.0
2005-04-07 07:55:00,204.271,204.294,204.255,204.258,43200000.0
2005-04-07 07:56:00,204.224,204.281,204.224,204.253,45600000.0
2005-04-07 07:57:00,204.266,204.281,204.23,204.235,53700001.0
2005-04-07 07:58:00,204.287,204.301,204.254,204.258,69100000.0
2005-04-07 07:59:00,204.279,204.286,204.258,204.276,55200000.0
2005-04-07 08:00:00,204.293,204.312,204.278,204.29,32100000.0
2005-04-07 08:01:00,204.302,204.328,204.269,204.28,44900000.0
2005-04-07 08:02:00,204.309,204.322,204.297,204.32,58600001.0
2005-04-07 08:03:00,204.325,204.352,204.281,204.291,38200000.0
2005-04-07 08:04:00,204.273,204.302,204.27,204.281,37100000.0
2005-04-07 08:05:00,204.246,204.319,204.236,204.296,42000001.0
2005-04-07 08:06:00,204.286,204.313,204.271,204.313,27100000.0
2005-04-07 08:07:00,204.261,204.276,204.239,204.261,55000000.0
2005-04-07 08:08:00,204.275,204.29,204.256,204.268,30600000.0
2005-04-07 08:09:00,204.297,204.309,204.278,204.285,29900000.0
2005-04-07 08:10:00,204.309,204.314,204.277,204.277,26700000.0
2005-04-07 08:11:00,204.268,204.324,204.252,204.316,32200000.0
2005-04-07 08:12:00,204.318,204.343,204.293,204.31,32600000.0
2005-04-07 08:13:00,204.303,204.35,204.284,204.327,69599999.0
2005-04-07 08:14:00,204.358,204.363,204.328,204.346,53400000.0
2005-04-07 08:15:00,204.333,204.348,204.3,204.3,42600000.0
2005-04-07 08:16:00,204.289,204.302,204.26,204.275,42200000.0
2005-04-07 08:17:00,204.273,204.316,204.257,204.271,52300000.0
2005-04-07 08:18:00,204.249,204.282,204.249,204.276,42200000.0
2005-04-07 08:19:00,204.317,204.325,204.288,204.316,73099999.0
2005-04-07 08:20:00,204.33,204.342,204.303,204.31,42500000.0
2005-04-07 08:21:00,204.313,204.314,204.282,204.299,74200002.0
2005-04-07 08:22:00,204.295,204.341,204.281,204.341,43900000.0
2005-04-07 08:23:00,204.359,204.366,204.326,204.363,51700000.0
2005-04-07 08:24:00,204.402,204.423,204.369,204.397,21700000.0
2005-04-07 08:25:00,204.373,204.401,204.354,204.401,51399999.0
2005-04-07 08:26:00,204.413,204.43,204.381,204.387,62000000.0
2005-04-07 08:27:00,204.391,204.43,204.391,204.41,87800002.0
2005-04-07 08:28:00,204.415,204.417,204.361,204.367,44000000.0
2005-04-07 08:29:00,204.353,204.377,204.332,204.37,32400000.0
2005-04-07 08:30:00,204.344,204.383,204.332,204.351,50500000.0
2005-04-07 08:31:00,204.318,204.346,204.295,204.306,30900000.0
2005-04-07 08:32:00,204.273,204.284,204.202,204.202,39700000.0
2005-04-07 08:33:00,204.176,204.226,204.164,204.166,76900000.0
2005-04-07 08:34:00,204.148,204.148,204.095,204.108,74700000.0
2005-04-07 08:35:00,204.116,204.116,204.066,204.079,47500000.0
2005-04-07 08:36:00,204.078,204.099,204.069,204.087,70900000.0
2005-04-07 08:37:00,204.093,204.132,204.09,204.132,53000000.0
2005-04-07 08:38:00,204.159,204.169,204.098,204.114,66100000.0
2005-04-07 08:39:00,204.131,204.149,204.086,204.088,81400000.0
2005-04-07 08:40:00,204.125,204.127,204.055,204.059,32700000.0
2005-04-07 08:41:00,204.066,204.111,204.05,204.097,73300000.0
2005-04-07 08:42:00,204.116,204.116,204.073,204.08,107200001.0
2005-04-07 08:43:00,204.102,204.111,203.994,203.994,23700000.0
2005-04-07 08:44:00,204.008,204.063,203.999,204.017,87300000.0
2005-04-07 08:45:00,204.046,204.089,204.032,204.057,30700000.0
2005-04-07 08:46:00,204.057,204.087,204.048,204.073,45600000.0
2005-04-07 08:47:00,204.054,204.093,204.051,204.052,32100000.0
2005-04-07 08:48:00,204.09,204.105,204.066,204.09,83799999.0
2005-04-07 08:49:00,204.093,204.114,204.059,204.077,58100000.0
2005-04-07 08:50:00,204.052,204.083,204.043,204.083,39200000.0
2005-04-07 08:51:00,204.033,204.056,204.006,204.007,54500000.0
2005-04-07 08:52:00,203.963,203.968,203.91,203.925,70300000.0
2005-04-07 08:53:00,203.925,203.951,203.921,203.921,38999999.0
2005-04-07 08:54:00,203.875,203.887,203.838,203.838,53700000.0
2005-04-07 08:55:00,203.786,203.821,203.776,203.821,50500000.0
2005-04-07 08:56:00,203.791,203.856,203.791,203.852,46000000.0
2005-04-07 08:57:00,203.857,203.879,203.806,203.841,63300001.0
2005-04-07 08:58:00,203.873,203.901,203.858,203.878,40900000.0
2005-04-07 08:59:00,203.905,203.955,203.884,203.955,66200001.0
2005-04-07 09:00:00,203.934,203.987,203.926,203.987,39100000.0
2005-04-07 09:01:00,203.977,204.009,203.961,204.009,89100000.0
2005-04-07 09:02:00,204.01,204.035,203.989,204.032,55600000.0
2005-04-07 09:03:00,203.985,203.997,203.95,203.95,51700000.0
2005-04-07 09:04:00,203.919,203.957,203.897,203.912,36500000.0
2005-04-07 09:05:00,203.895,203.942,203.886,203.928,40200000.0
2005-04-07 09:06:00,203.901,203.923,203.878,203.905,47800000.0
2005-04-07 09:07:00,203.887,203.898,203.859,203.89,76599999.0
2005-04-07 09:08:00,203.881,203.893,203.842,203.842,51000000.0
2005-04-07 09:09:00,203.87,203.887,203.856,203.856,41200000.0
2005-04-07 09:10:00,203.843,203.882,203.823,203.871,46200000.0
2005-04-07 09:11:00,203.879,203.893,203.851,203.851,50300000.0
2005-04-07 09:12:00,203.835,203.896,203.835,203.861,75699998.0
2005-04-07 09:13:00,203.844,203.852,203.797,203.824,54600000.0
2005-04-07 09:14:00,203.83,203.837,203.794,203.808,41000000.0
2005-04-07 09:15:00,203.804,203.832,203.781,203.823,42900000.0
2005-04-07 09:16:00,203.805,203.828,203.797,203.827,33000000.0
2005-04-07 09:17:00,203.811,203.841,203.802,203.841,78700000.0
2005-04-07 09:18:00,203.821,203.827,203.791,203.799,43000000.0
2005-04-07 09:19:00,203.8,203.81,203.777,203.81,21300000.0
2005-04-07 09:20:00,203.816,203.841,203.806,203.83,57800000.0
2005-04-07 09:21:00,203.857,203.871,203.821,203.86,76300001.0
2005-04-07 09:22:00,203.845,203.891,203.838,203.879,62800001.0
2005-04-07 09:23:00,203.866,203.878,203.846,203.847,29000000.0
2005-04-07 09:24:00,203.836,203.845,203.808,203.845,48800001.0
2005-04-07 09:25:00,203.856,203.877,203.832,203.877,40400000.0
2005-04-07 09:26:00,203.857,203.864,203.801,203.815,51500000.0
2005-04-07 09:27:00,203.834,203.846,203.821,203.823,75399999.0
2005-04-07 09:28:00,203.857,203.881,203.845,203.881,62500000.0
2005-04-07 09:29:00,203.871,203.9,203.853,203.883,64000000.0
2005-04-07 09:30:00,203.932,203.932,203.835,203.835,54900000.0
2005-04-07 09:31:00,203.864,203.89,203.861,203.865,46300000.0
2005-04-07 09:32:00,203.87,203.889,203.851,203.855,30800000.0
2005-04-07 09:33:00,203.844,203.872,203.84,203.851,52800000.0
2005-04-07 09:34:00,203.839,203.881,203.836,203.867,60300000.0
2005-04-07 09:35:00,203.838,203.868,203.83,203.859,113499998.0
2005-04-07 09:36:00,203.84,203.88,203.825,203.88,26900000.0
2005-04-07 09:37:00,203.858,203.906,203.845,203.883,97900000.0
2005-04-07 09:38:00,203.84,203.886,203.84,203.852,58900000.0
2005-04-07 09:39:00,203.932,203.932,203.869,203.904,53499999.0
2005-04-07 09:40:00,203.893,203.905,203.858,203.873,47300000.0
2005-04-07 09:41:00,203.862,203.901,203.859,203.877,14700000.0
2005-04-07 09:42:00,203.853,203.918,203.845,203.892,50800000.0
2005-04-07 09:43:00,203.9,203.915,203.868,203.894,31000000.0
2005-04-07 09:44:00,203.9,203.941,203.884,203.941,51199999.0
2005-04-07 09:45:00,203.977,203.985,203.926,203.972,64100001.0
2005-04-07 09:46:00,203.933,203.985,203.916,203.964,31800000.0
2005-04-07 09:47:00,203.98,203.988,203.934,203.934,38700000.0
2005-04-07 09:48:00,203.936,203.942,203.881,203.881,31600000.0
2005-04-07 09:49:00,203.903,203.935,203.903,203.905,23500000.0
2005-04-07 09:50:00,203.914,203.942,203.891,203.902,30300000.0
2005-04-07 09:51:00,203.896,203.923,203.875,203.905,69799999.0
2005-04-07 09:52:00,203.906,203.92,203.878,203.897,58600000.0
2005-04-07 09:53:00,203.913,203.976,203.896,203.97,33800000.0
2005-04-07 09:54:00,203.949,203.978,203.924,203.936,48300000.0
2005-04-07 09:55:00,203.935,203.958,203.924,203.938,62700001.0
2005-04-07 09:56:00,203.946,203.969,203.923,203.957,78900000.0
2005-04-07 09:57:00,203.937,203.959,203.907,203.928,53500000.0
2005-04-07 09:58:00,203.907,204.017,203.907,204.005,76600000.0
2005-04-07 09:59:00,203.998,204.015,203.951,203.971,46200000.0
2005-04-07 10:00:00,203.987,203.993,203.932,203.977,47600000.0
2005-04-07 10:01:00,203.985,203.993,203.945,203.968,71599999.0
2005-04-07 10:02:00,203.964,203.989,203.919,203.953,58100000.0
2005-04-07 10:03:00,203.933,203.971,203.927,203.964,100400000.0
2005-04-07 10:04:00,203.932,203.943,203.898,203.898,53900001.0
2005-04-07 10:05:00,203.882,203.882,203.852,203.877,45200001.0
2005-04-07 10:06:00,203.858,203.895,203.846,203.89,24400000.0
2005-04-07 10:07:00,203.858,203.892,203.835,203.872,26600000.0
2005-04-07 10:08:00,203.818,203.823,203.787,203.788,53700000.0
2005-04-07 10:09:00,203.79,203.795,203.734,203.745,78099999.0
2005-04-07 10:10:00,203.766,203.776,203.724,203.763,37100000.0
2005-04-07 10:11:00,203.776,203.809,203.753,203.773,48200001.0
2005-04-07 10:12:00,203.786,203.824,203.775,203.822,52100000.0
2005-04-07 10:13:00,203.78,203.807,203.765,203.776,37500001.0
2005-04-07 10:14:00,203.753,203.82,203.751,203.785,29500000.0
2005-04-07 10:15:00,203.778,203.794,203.752,203.765,68800000.0
2005-04-07 10:16:00,203.803,203.821,203.767,203.767,57100000.0
2005-04-07 10:17:00,203.754,203.801,203.754,203.799,53299999.0
2005-04-07 10:18:00,203.785,203.806,203.761,203.804,47300000.0
2005-04-07 10:19:00,203.817,203.824,203.753,203.773,30600000.0
2005-04-07 10:20:00,203.794,203.794,203.725,203.73,58400000.0
2005-04-07 10:21:00,203.741,203.765,203.712,203.75,33300000.0
2005-04-07 10:22:00,203.76,203.802,203.739,203.784,40099999.0
2005-04-07 10:23:00,203.8,203.817,203.782,203.801,68600001.0
2005-04-07 10:24:00,203.804,203.83,203.76,203.76,89699999.0
2005-04-07 10:25:00,203.79,203.805,203.737,203.747,78000000.0
2005-04-07 10:26:00,203.772,203.811,203.762,203.788,47000000.0
2005-04-07 10:27:00,203.823,203.844,203.8,203.805,60700001.0
2005-04-07 10:28:00,203.788,203.831,203.783,203.813,103899999.0
2005-04-07 10:29:00,203.839,203.839,203.784,203.816,55300000.0
2005-04-07 10:30:00,203.712,203.712,203.54,203.548,53800000.0
2005-04-07 10:31:00,203.527,203.576,203.51,203.535,51799999.0
2005-04-07 10:32:00,203.526,203.554,203.509,203.509,44000000.0
2005-04-07 10:33:00,203.5,203.527,203.473,203.5,45600000.0
2005-04-07 10:34:00,203.525,203.534,203.455,203.472,30000000.0
2005-04-07 10:35:00,203.472,203.532,203.461,203.526,63999999.0
2005-04-07 10:36:00,203.515,203.535,203.481,203.481,62499999.0
2005-04-07 10:37:00,203.469,203.494,203.456,203.48,36000000.0
2005-04-07 10:38:00,203.487,203.49,203.434,203.435,88200000.0
2005-04-07 10:39:00,203.41,203.483,203.392,203.457,84100000.0
2005-04-07 10:40:00,203.442,203.474,203.416,203.416,58800000.0
2005-04-07 10:41:00,203.449,203.468,203.413,203.468,72799999.0
2005-04-07 10:42:00,203.459,203.51,203.447,203.498,30000000.0
2005-04-07 10:43:00,203.478,203.548,203.472,203.53,61400000.0
2005-04-07 10:44:00,203.555,203.577,203.511,203.569,81000000.0
2005-04-07 10:45:00,203.59,203.598,203.55,203.592,44600000.0
2005-04-07 10:46:00,203.584,203.605,203.562,203.575,29600000.0
2005-04-07 10:47:00,203.578,203.623,203.55,203.6,81000001.0
2005-04-07 10:48:00,203.599,203.614,203.581,203.581,64500000.0
2005-04-07 10:49:00,203.587,203.587,203.511,203.545,40600000.0
2005-04-07 10:50:00,203.544,203.579,203.527,203.555,62800000.0
2005-04-07 10:51:00,203.554,203.599,203.542,203.558,34200000.0
2005-04-07 10:52:00,203.543,203.596,203.537,203.582,67800000.0
2005-04-07 10:53:00,203.552,203.564,203.491,203.505,53700000.0
2005-04-07 10:54:00,203.527,203.534,203.478,203.498,37900000.0
2005-04-07 10:55:00,203.517,203.525,203.48,203.493,48200001.0
2005-04-07 10:56:00,203.486,203.503,203.453,203.486,24500000.0
2005-04-07 10:57:00,203.499,203.503,203.436,203.436,36800000.0
2005-04-07 10:58:00,203.408,203.443,203.37,203.389,62000001.0
2005-04-07 10:59:00,203.396,203.441,203.382,203.397,93999999.0
2005-04-07 11:00:00,203.408,203.437,203.39,203.43,39500000.0
2005-04-07 11:01:00,203.429,203.429,203.376,203.386,32600000.0
2005-04-07 11:02:00,203.396,203.404,203.371,203.395,44500000.0
2005-04-07 11:03:00,203.381,203.4,203.37,203.383,36400000.0
2005-04-07 11:04:00,203.366,203.392,203.34,203.362,84200001.0
2005-04-07 11:05:00,203.38,203.41,203.368,203.368,58700000.0
2005-04-07 11:06:00,203.386,203.398,203.372,203.392,67600001.0
2005-04-07 11:07:00,203.386,203.413,203.337,203.337,21800000.0
2005-04-07 11:08:00,203.349,203.395,203.331,203.377,51800000.0
2005-04-07 11:09:00,203.377,203.399,203.348,203.348,60400000.0
2005-04-07 11:10:00,203.385,203.398,203.352,203.398,49400000.0
2005-04-07 11:11:00,203.39,203.446,203.376,203.446,47100000.0
2005-04-07 11:12:00,203.43,203.445,203.402,203.407,81100000.0
2005-04-07 11:13:00,203.403,203.433,203.39,203.394,28300000.0
2005-04-07 11:14:00,203.386,203.451,203.37,203.439,60000000.0
2005-04-07 11:15:00,203.414,203.426,203.387,203.409,47800000.0
2005-04-07 11:16:00,203.373,203.444,203.367,203.435,61299999.0
2005-04-07 11:17:00,203.417,203.42,203.346,203.36,82000001.0
2005-04-07 11:18:00,203.365,203.405,203.356,203.401,29600000.0
2005-04-07 11:19:00,203.391,203.398,203.361,203.373,42800000.0
2005-04-07 11:20:00,203.336,203.363,203.326,203.346,49000000.0
2005-04-07 11:21:00,203.333,203.36,203.307,203.325,25900000.0
2005-04-07 11:22:00,203.332,203.344,203.305,203.336,63900000.0
2005-04-07 11:23:00,203.35,203.365,203.303,203.303,66100000.0
2005-04-07 11:24:00,203.327,203.336,203.279,203.292,64700000.0
2005-04-07 11:25:00,203.307,203.315,203.267,203.287,54200000.0
2005-04-07 11:26:00,203.299,203.31,203.281,203.302,39900000.0
2005-04-07 11:27:00,203.319,203.331,203.263,203.28,29400000.0
2005-04-07 11:28:00,203.267,203.293,203.238,203.238,52500000.0
2005-04-07 11:29:00,203.254,203.299,203.229,203.281,72800000.0
2005-04-07 11:30:00,203.264,203.298,203.247,203.283,64500000.0
2005-04-07 11:31:00,203.28,203.309,203.262,203.297,70700000.0
2005-04-07 11:32:00,203.282,203.305,203.258,203.258,62000000.0
2005-04-07 11:33:00,203.261,203.294,203.25,203.25,54000001.0
2005-04-07 11:34:00,203.263,203.298,203.263,203.296,54699999.0
2005-04-07 11:35:00,203.258,203.296,203.239,203.271,22700000.0
2005-04-07 11:36:00,203.287,203.287,203.233,203.277,78200000.0
2005-04-07 11:37:00,203.282,203.3,203.263,203.272,73200000.0
2005-04-07 11:38:00,203.27,203.276,203.22,203.231,54900000.0
2005-04-07 11:39:00,203.227,203.249,203.213,203.244,39800000.0
2005-04-07 11:40:00,203.223,203.261,203.216,203.248,48200000.0
2005-04-07 11:41:00,203.268,203.281,203.218,203.257,37900000.0
2005-04-07 11:42:00,203.259,203.269,203.241,203.251,89700000.0
2005-04-07 11:43:00,203.292,203.314,203.272,203.304,54800000.0
2005-04-07 11:44:00,203.32,203.322,203.222,203.298,61200000.0
2005-04-07 11:45:00,203.312,203.333,203.249,203.327,44600000.0
2005-04-07 11:46:00,203.346,203.346,203.302,203.302,49900000.0
2005-04-07 11:47:00,203.337,203.351,203.318,203.338,48400000.0
2005-04-07 11:48:00,203.341,203.358,203.336,203.357,31600000.0
2005-04-07 11:49:00,203.338,203.35,203.299,203.321,58600000.0
2005-04-07 11:50:00,203.338,203.341,203.303,203.309,57300000.0
2005-04-07 11:51:00,203.36,203.378,203.343,203.358,102799999.0
2005-04-07 11:52:00,203.347,203.372,203.34,203.36,34700000.0
2005-04-07 11:53:00,203.37,203.387,203.349,203.382,76700000.0
2005-04-07 11:54:00,203.389,203.395,203.37,203.381,53500000.0
2005-04-07 11:55:00,203.374,203.374,203.358,203.364,52900000.0
2005-04-07 11:56:00,203.355,203.364,203.326,203.341,80300001.0
2005-04-07 11:57:00,203.344,203.35,203.331,203.346,83300002.0
2005-04-07 11:58:00,203.344,203.351,203.302,203.315,48600000.0
2005-04-07 11:59:00,203.318,203.354,203.293,203.353,30400000.0
2005-04-07 12:00:00,203.34,203.348,203.31,203.335,63800001.0
2005-04-07 12:01:00,203.301,203.352,203.298,203.349,48900001.0
2005-04-07 12:02:00,203.349,203.373,203.335,203.352,69200001.0
2005-04-07 12:03:00,203.367,203.367,203.31,203.324,31700000.0
2005-04-07 12:04:00,203.347,203.364,203.31,203.348,44500000.0
2005-04-07 12:05:00,203.373,203.381,203.361,203.362,39000000.0
2005-04-07 12:06:00,203.392,203.392,203.365,203.365,57200000.0
2005-04-07 12:07:00,203.362,203.4,203.346,203.397,55300000.0
2005-04-07 12:08:00,203.419,203.429,203.39,203.415,31500000.0
2005-04-07 12:09:00,203.429,203.448,203.429,203.431,34300000.0
2005-04-07 12:10:00,203.457,203.457,203.402,203.41,27900000.0
2005-04-07 12:11:00,203.403,203.443,203.383,203.428,57600000.0
2005-04-07 12:12:00,203.454,203.472,203.412,203.455,96399999.0
2005-04-07 12:13:00,203.457,203.46,203.391,203.399,27300000.0
2005-04-07 12:14:00,203.41,203.42,203.369,203.385,102800001.0
2005-04-07 12:15:00,203.383,203.428,203.375,203.382,41300000.0
2005-04-07 12:16:00,203.384,203.385,203.35,203.362,42700000.0
2005-04-07 12:17:00,203.36,203.388,203.352,203.375,38800000.0
2005-04-07 12:18:00,203.396,203.402,203.369,203.389,49000000.0
2005-04-07 12:19:00,203.367,203.387,203.348,203.362,71700000.0
2005-04-07 12:20:00,203.363,203.38,203.331,203.378,56200001.0
2005-04-07 12:21:00,203.384,203.4,203.338,203.357,87800000.0
2005-04-07 12:22:00,203.369,203.38,203.361,203.364,79900000.0
2005-04-07 12:23:00,203.394,203.415,203.37,203.383,53800000.0
2005-04-07 12:24:00,203.404,203.441,203.399,203.418,63400000.0
2005-04-07 12:25:00,203.433,203.483,203.426,203.47,41100000.0
2005-04-07 12:26:00,203.485,203.503,203.466,203.49,17500000.0
2005-04-07 12:27:00,203.499,203.52,203.468,203.487,50599999.0
2005-04-07 12:28:00,203.478,203.478,203.438,203.443,62600000.0
2005-04-07 12:29:00,203.467,203.484,203.437,203.444,37600000.0
2005-04-07 12:30:00,203.358,203.45,203.358,203.432,42400000.0
2005-04-07 12:31:00,203.446,203.459,203.417,203.442,61600000.0
2005-04-07 12:32:00,203.451,203.461,203.437,203.449,44900000.0
2005-04-07 12:33:00,203.429,203.454,203.417,203.454,53200001.0
2005-04-07 12:34:00,203.441,203.46,203.432,203.459,62600000.0
2005-04-07 12:35:00,203.46,203.477,203.452,203.463,52100000.0
2005-04-07 12:36:00,203.466,203.466,203.428,203.45,90000000.0
2005-04-07 12:37:00,203.46,203.46,203.404,203.404,84100000.0
2005-04-07 12:38:00,203.409,203.438,203.393,203.435,63600000.0
2005-04-07 12:39:00,203.421,203.441,203.406,203.441,56200000.0
2005-04-07 12:40:00,203.427,203.431,203.407,203.407,32500000.0
2005-04-07 12:41:00,203.421,203.455,203.419,203.429,38700000.0
2005-04-07 12:42:00,203.452,203.462,203.441,203.459,52600000.0
2005-04-07 12:43:00,203.443,203.469,203.424,203.45,38300000.0
2005-04-07 12:44:00,203.434,203.472,203.434,203.454,31500000.0
2005-04-07 12:45:00,203.445,203.445,203.402,203.443,17200000.0
2005-04-07 12:46:00,203.444,203.447,203.403,203.42,23900000.0
2005-04-07 12:47:00,203.433,203.439,203.4,203.434,58700000.0
2005-04-07 12:48:00,203.44,203.46,203.39,203.407,58599999.0
2005-04-07 12:49:00,203.374,203.396,203.353,203.373,81800000.0
2005-04-07 12:50:00,203.358,203.397,203.358,203.394,46000000.0
2005-04-07 12:51:00,203.407,203.42,203.37,203.398,37800000.0
2005-04-07 12:52:00,203.402,203.415,203.384,203.404,50000000.0
2005-04-07 12:53:00,203.404,203.424,203.381,203.39,59700001.0
2005-04-07 12:54:00,203.46,203.466,203.424,203.439,40200000.0
2005-04-07 12:55:00,203.435,203.493,203.433,203.493,28200000.0
2005-04-07 12:56:00,203.473,203.485,203.449,203.451,23000000.0
2005-04-07 12:57:00,203.423,203.497,203.417,203.495,65000000.0
2005-04-07 12:58:00,203.486,203.51,203.466,203.47,49300000.0
2005-04-07 12:59:00,203.465,203.502,203.441,203.442,71199999.0
2005-04-07 13:00:00,203.417,203.456,203.406,203.419,31900000.0
2005-04-07 13:01:00,203.376,203.423,203.358,203.404,42500000.0
2005-04-07 13:02:00,203.356,203.384,203.354,203.377,35900000.0
2005-04-07 13:03:00,203.407,203.407,203.324,203.343,64300000.0
2005-04-07 13:04:00,203.296,203.361,203.267,203.278,41900000.0
2005-04-07 13:05:00,203.258,203.287,203.235,203.271,93400000.0
2005-04-07 13:06:00,203.265,203.319,203.262,203.306,50200000.0
2005-04-07 13:07:00,203.292,203.298,203.248,203.281,70200001.0
2005-04-07 13:08:00,203.297,203.311,203.253,203.282,66200000.0
2005-04-07 13:09:00,203.291,203.305,203.269,203.3,58600000.0
2005-04-07 13:10:00,203.297,203.315,203.252,203.27,87700001.0
2005-04-07 13:11:00,203.265,203.271,203.222,203.236,31700000.0
2005-04-07 13:12:00,203.237,203.267,203.22,203.253,79200000.0
2005-04-07 13:13:00,203.245,203.317,203.245,203.309,30500000.0
2005-04-07 13:14:00,203.309,203.309,203.247,203.267,49100000.0
2005-04-07 13:15:00,203.271,203.312,203.254,203.302,53500000.0
2005-04-07 13:16:00,203.311,203.311,203.266,203.27,39500000.0
2005-04-07 13:17:00,203.253,203.267,203.23,203.255,46700000.0
2005-04-07 13:18:00,203.278,203.316,203.252,203.316,62100001.0
2005-04-07 13:19:00,203.326,203.367,203.313,203.347,63900000.0
2005-04-07 13:20:00,203.37,203.37,203.3,203.3,112099998.0
2005-04-07 13:21:00,203.29,203.353,203.285,203.34,41700000.0
2005-04-07 13:22:00,203.292,203.317,203.25,203.262,61200000.0
2005-04-07 13:23:00,203.229,203.244,203.209,203.223,54800000.0
2005-04-07 13:24:00,203.227,203.23,203.2,203.21,68999999.0
2005-04-07 13:25:00,203.186,203.214,203.158,203.205,47400000.0
2005-04-07 13:26:00,203.21,203.215,203.167,203.185,28700000.0
2005-04-07 13:27:00,203.19,203.225,203.122,203.176,23200000.0
2005-04-07 13:28:00,203.173,203.222,203.173,203.21,84599999.0
2005-04-07 13:29:00,203.198,203.261,203.191,203.261,31400000.0
2005-04-07 13:30:00,203.258,203.258,203.23,203.238,47600000.0
2005-04-07 13:31:00,203.234,203.262,203.221,203.251,59500000.0
2005-04-07 13:32:00,203.232,203.239,203.204,203.222,48900000.0
2005-04-07 13:33:00,203.225,203.23,203.181,203.184,43800000.0
2005-04-07 13:34:00,203.202,203.224,203.184,203.196,38200000.0
2005-04-07 13:35:00,203.179,203.199,203.165,203.192,31200000.0
2005-04-07 13:36:00,203.165,203.214,203.161,203.179,36600000.0
2005-04-07 13:37:00,203.187,203.198,203.139,203.145,43900000.0
2005-04-07 13:38:00,203.144,203.144,203.091,203.107,46600000.0
2005-04-07 13:39:00,203.126,203.133,203.092,203.122,65500000.0
2005-04-07 13:40:00,203.116,203.149,203.116,203.129,37500000.0
2005-04-07 13:41:00,203.122,203.125,203.083,203.108,47100000.0
2005-04-07 13:42:00,203.121,203.124,203.091,203.102,38300000.0
2005-04-07 13:43:00,203.128,203.134,203.101,203.128,36700000.0
2005-04-07 13:44:00,203.114,203.143,203.095,203.134,56700000.0
2005-04-07 13:45:00,203.114,203.159,203.101,203.159,49800000.0
2005-04-07 13:46:00,203.176,203.194,203.162,203.174,66099999.0
2005-04-07 13:47:00,203.206,203.232,203.185,203.232,61799999.0
2005-04-07 13:48:00,203.274,203.301,203.238,203.278,44500000.0
2005-04-07 13:49:00,203.307,203.329,203.276,203.323,56000000.0
2005-04-07 13:50:00,203.345,203.345,203.239,203.267,80900000.0
2005-04-07 13:51:00,203.242,203.251,203.204,203.217,31400000.0
2005-04-07 13:52:00,203.19,203.236,203.183,203.23,85299999.0
2005-04-07 13:53:00,203.212,203.246,203.207,203.233,28800000.0
2005-04-07 13:54:00,203.247,203.265,203.241,203.265,51400001.0
2005-04-07 13:55:00,203.265,203.273,203.236,203.253,50699998.0
2005-04-07 13:56:00,203.239,203.317,203.229,203.317,32800000.0
2005-04-07 13:57:00,203.311,203.339,203.287,203.332,71099999.0
2005-04-07 13:58:00,203.354,203.377,203.331,203.37,74200000.0
2005-04-07 13:59:00,203.399,203.418,203.361,203.379,54800000.0
2005-04-07 14:00:00,203.402,203.43,203.387,203.403,90800002.0
2005-04-07 14:01:00,203.401,203.408,203.334,203.339,70000001.0
2005-04-07 14:02:00,203.349,203.379,203.336,203.355,70699999.0
2005-04-07 14:03:00,203.353,203.384,203.286,203.286,44300000.0
2005-04-07 14:04:00,203.342,203.352,203.26,203.275,22400000.0
2005-04-07 14:05:00,203.328,203.38,203.264,203.38,53900000.0
2005-04-07 14:06:00,203.391,203.407,203.36,203.395,64100000.0
2005-04-07 14:07:00,203.388,203.417,203.371,203.377,76400001.0
2005-04-07 14:08:00,203.344,203.407,203.344,203.404,84300000.0
2005-04-07 14:09:00,203.383,203.455,203.383,203.453,37900000.0
2005-04-07 14:10:00,203.455,203.462,203.407,203.416,17500000.0
2005-04-07 14:11:00,203.389,203.417,203.382,203.409,73700000.0
2005-04-07 14:12:00,203.4,203.452,203.393,203.452,21900000.0
2005-04-07 14:13:00,203.444,203.476,203.42,203.435,44700000.0
2005-04-07 14:14:00,203.423,203.444,203.405,203.437,22700000.0
2005-04-07 14:15:00,203.439,203.443,203.398,203.443,50000001.0
2005-04-07 14:16:00,203.454,203.464,203.443,203.464,48700000.0
2005-04-07 14:17:00,203.487,203.499,203.419,203.43,88500001.0
2005-04-07 14:18:00,203.438,203.456,203.421,203.43,27300000.0
2005-04-07 14:19:00,203.439,203.471,203.417,203.471,48500000.0
2005-04-07 14:20:00,203.437,203.479,203.436,203.443,71499999.0
2005-04-07 14:21:00,203.458,203.458,203.401,203.408,44500001.0
2005-04-07 14:22:00,203.406,203.46,203.396,203.435,31700000.0
2005-04-07 14:23:00,203.434,203.434,203.396,203.407,22300000.0
2005-04-07 14:24:00,203.401,203.449,203.383,203.424,30300000.0
2005-04-07 14:25:00,203.411,203.446,203.391,203.402,47200000.0
2005-04-07 14:26:00,203.419,203.422,203.381,203.395,70299999.0
2005-04-07 14:27:00,203.412,203.428,203.394,203.421,86800001.0
2005-04-07 14:28:00,203.414,203.453,203.414,203.453,43700000.0
2005-04-07 14:29:00,203.44,203.47,203.429,203.449,29100000.0
2005-04-07 14:30:00,203.435,203.446,203.359,203.406,44200000.0
2005-04-07 14:31:00,203.406,203.411,203.344,203.354,43500000.0
2005-04-07 14:32:00,203.354,203.371,203.333,203.362,33900000.0
2005-04-07 14:33:00,203.375,203.405,203.365,203.39,58700000.0
2005-04-07 14:34:00,203.417,203.417,203.314,203.314,35100000.0
2005-04-07 14:35:00,203.337,203.34,203.291,203.291,44000000.0
2005-04-07 14:36:00,203.294,203.322,203.271,203.3,71900000.0
2005-04-07 14:37:00,203.311,203.329,203.277,203.277,37400000.0
2005-04-07 14:38:00,203.251,203.316,203.241,203.279,78600000.0
2005-04-07 14:39:00,203.264,203.276,203.205,203.232,87000001.0
2005-04-07 14:40:00,203.245,203.262,203.217,203.242,66599999.0
2005-04-07 14:41:00,203.209,203.209,203.173,203.174,44000000.0
2005-04-07 14:42:00,203.165,203.201,203.151,203.18,52200000.0
2005-04-07 14:43:00,203.166,203.173,203.143,203.151,29900000.0
2005-04-07 14:44:00,203.142,203.173,203.133,203.162,51400000.0
2005-04-07 14:45:00,203.157,203.181,203.124,203.148,25900000.0
2005-04-07 14:46:00,203.177,203.188,203.137,203.153,39600000.0
2005-04-07 14:47:00,203.147,203.201,203.128,203.183,37400000.0
2005-04-07 14:48:00,203.161,203.228,203.161,203.211,37500000.0
2005-04-07 14:49:00,203.218,203.257,203.212,203.247,72200000.0
2005-04-07 14:50:00,203.232,203.243,203.206,203.236,66499999.0
2005-04-07 14:51:00,203.234,203.254,203.207,203.227,97700000.0
2005-04-07 14:52:00,203.23,203.283,203.208,203.272,63600000.0
2005-04-07 14:53:00,203.268,203.301,203.242,203.27,60500000.0
2005-04-07 14:54:00,203.251,203.302,203.249,203.277,56000000.0
2005-04-07 14:55:00,203.297,203.297,203.266,203.292,27700000.0
2005-04-07 14:56:00,203.312,203.312,203.235,203.236,85600000.0
2005-04-07 14:57:00,203.271,203.271,203.256,203.256,39699999.0
2005-04-07 14:58:00,203.251,203.287,203.244,203.279,64000000.0
2005-04-07 14:59:00,203.272,203.336,203.272,203.307,35100000.0
2005-04-07 15:00:00,203.272,203.288,203.23,203.23,50000000.0
2005-04-07 15:01:00,203.272,203.272,203.237,203.252,34100000.0
2005-04-07 15:02:00,203.242,203.247,203.222,203.228,23500000.0
2005-04-07 15:03:00,203.232,203.257,203.217,203.255,51600000.0
2005-04-07 15:04:00,203.251,203.273,203.246,203.271,50500000.0
2005-04-07 15:05:00,203.23,203.311,203.228,203.287,27800000.0
2005-04-07 15:06:00,203.257,203.287,203.226,203.277,46900000.0
2005-04-07 15:07:00,203.298,203.299,203.243,203.255,35300000.0
2005-04-07 15:08:00,203.238,203.263,203.219,203.248,51400001.0
2005-04-07 15:09:00,203.255,203.279,203.239,203.271,47100000.0
2005-04-07 15:10:00,203.302,203.313,203.253,203.287,53200000.0
2005-04-07 15:11:00,203.281,203.299,203.25,203.277,82700000.0
2005-04-07 15:12:00,203.247,203.271,203.223,203.245,49600001.0
2005-04-07 15:13:00,203.224,203.273,203.224,203.238,59600001.0
2005-04-07 15:14:00,203.234,203.257,203.223,203.251,65800000.0
2005-04-07 15:15:00,203.227,203.227,203.199,203.199,34500000.0
2005-04-07 15:16:00,203.214,203.232,203.195,203.232,23100000.0
2005-04-07 15:17:00,203.201,203.234,203.183,203.233,31100000.0
2005-04-07 15:18:00,203.21,203.21,203.197,203.197,61500001.0
2005-04-07 15:19:00,203.213,203.213,203.172,203.184,51199999.0
2005-04-07 15:20:00,203.16,203.192,203.151,203.181,56200001.0
2005-04-07 15:21:00,203.173,203.185,203.14,203.167,38300000.0
2005-04-07 15:22:00,203.178,203.21,203.165,203.19,38500000.0
2005-04-07 15:23:00,203.175,203.189,203.152,203.182,20100000.0
2005-04-07 15:24:00,203.227,203.228,203.153,203.18,65900000.0
2005-04-07 15:25:00,203.227,203.245,203.159,203.171,25000000.0
2005-04-07 15:26:00,203.188,203.251,203.175,203.24,63299999.0
2005-04-07 15:27:00,203.197,203.252,203.183,203.189,72300000.0
2005-04-07 15:28:00,203.23,203.28,203.23,203.28,48500000.0
2005-04-07 15:29:00,203.267,203.288,203.244,203.244,48500000.0
2005-04-07 15:30:00,203.27,203.296,203.27,203.296,99799999.0
2005-04-07 15:31:00,203.26,203.323,203.24,203.292,74100000.0
2005-04-07 15:32:00,203.353,203.374,203.327,203.359,64400000.0
2005-04-07 15:33:00,203.388,203.408,203.323,203.323,49900000.0
2005-04-07 15:34:00,203.331,203.368,203.331,203.356,76900000.0
2005-04-07 15:35:00,203.34,203.366,203.34,203.361,36200000.0
2005-04-07 15:36:00,203.377,203.377,203.307,203.337,48300000.0
2005-04-07 15:37:00,203.367,203.385,203.314,203.346,42900000.0
2005-04-07 15:38:00,203.364,203.37,203.303,203.315,49099999.0
2005-04-07 15:39:00,203.356,203.375,203.328,203.357,37400000.0
2005-04-07 15:40:00,203.356,203.369,203.328,203.365,93699999.0
2005-04-07 15:41:00,203.342,203.342,203.295,203.308,9800000.0
2005-04-07 15:42:00,203.316,203.326,203.297,203.311,94899998.0
2005-04-07 15:43:00,203.31,203.31,203.255,203.257,53500000.0
2005-04-07 15:44:00,203.249,203.28,203.247,203.261,36500000.0
2005-04-07 15:45:00,203.243,203.274,203.234,203.263,77400000.0
2005-04-07 15:46:00,203.266,203.296,203.256,203.288,51200000.0
2005-04-07 15:47:00,203.277,203.285,203.245,203.269,61800000.0
2005-04-07 15:48:00,203.265,203.302,203.245,203.299,43600000.0
2005-04-07 15:49:00,203.313,203.335,203.285,203.335,44100000.0
2005-04-07 15:50:00,203.321,203.351,203.317,203.349,45400000.0
2005-04-07 15:51:00,203.365,203.377,203.336,203.342,82600000.0
2005-04-07 15:52:00,203.347,203.349,203.308,203.328,52400000.0
2005-04-07 15:53:00,203.331,203.356,203.305,203.356,30400000.0
2005-04-07 15:54:00,203.352,203.352,203.273,203.285,66200000.0
2005-04-07 15:55:00,203.307,203.326,203.3,203.313,67700001.0
2005-04-07 15:56:00,203.334,203.335,203.309,203.327,44900000.0
2005-04-07 15:57:00,203.335,203.36,203.329,203.353,58000000.0
2005-04-07 15:58:00,203.344,203.346,203.314,203.332,87800000.0
2005-04-07 15:59:00,203.336,203.376,203.326,203.356,23800000.0
2005-04-07 16:00:00,203.313,203.369,203.313,203.346,45000000.0
2005-04-07 16:01:00,203.369,203.373,203.32,203.355,37200000.0
2005-04-07 16:02:00,203.383,203.406,203.344,203.357,71700001.0
2005-04-07 16:03:00,203.369,203.382,203.344,203.377,77700001.0
2005-04-07 16:04:00,203.352,203.356,203.31,203.334,31100000.0
2005-04-07 16:05:00,203.298,203.31,203.27,203.29,41300000.0
2005-04-07 16:06:00,203.32,203.334,203.283,203.311,38500000.0
2005-04-07 16:07:00,203.315,203.353,203.306,203.332,70699999.0
2005-04-07 16:08:00,203.352,203.352,203.261,203.261,57400000.0
2005-04-07 16:09:00,203.265,203.295,203.248,203.295,92100000.0
2005-04-07 16:10:00,203.306,203.312,203.267,203.304,22800000.0
2005-04-07 16:11:00,203.334,203.334,203.292,203.313,54900000.0
2005-04-07 16:12:00,203.326,203.326,203.282,203.314,59100001.0
2005-04-07 16:13:00,203.301,203.343,203.296,203.335,53600000.0
2005-04-07 16:14:00,203.279,203.32,203.273,203.282,54000000.0
2005-04-07 16:15:00,203.309,203.331,203.285,203.331,32300000.0
2005-04-07 16:16:00,203.321,203.355,203.321,203.355,47400000.0
2005-04-07 16:17:00,203.359,203.37,203.348,203.355,25000000.0
2005-04-07 16:18:00,203.323,203.351,203.305,203.336,55100000.0
2005-04-07 16:19:00,203.352,203.352,203.275,203.314,67899999.0
2005-04-07 16:20:00,203.303,203.337,203.294,203.327,67700001.0
2005-04-07 16:21:00,203.321,203.332,203.29,203.3,77599999.0
2005-04-07 16:22:00,203.293,203.355,203.293,203.324,47700000.0
2005-04-07 16:23:00,203.32,203.342,203.297,203.342,82100000.0
2005-04-07 16:24:00,203.354,203.354,203.281,203.281,25900000.0
2005-04-07 16:25:00,203.302,203.315,203.28,203.315,60000000.0
2005-04-07 16:26:00,203.293,203.317,203.285,203.31,27800000.0
2005-04-07 16:27:00,203.285,203.302,203.274,203.293,35600000.0
2005-04-07 16:28:00,203.294,203.351,203.286,203.34,69600000.0
2005-04-07 16:29:00,203.317,203.342,203.311,203.311,47200000.0
2005-04-07 16:30:00,203.325,203.341,203.315,203.341,42600000.0
2005-04-07 16:31:00,203.338,203.377,203.325,203.372,59500000.0
2005-04-07 16:32:00,203.363,203.398,203.363,203.375,59500000.0
2005-04-07 16:33:00,203.384,203.386,203.316,203.354,73100000.0
2005-04-07 16:34:00,203.37,203.377,203.308,203.319,75300000.0
2005-04-07 16:35:00,203.312,203.335,203.293,203.335,56000000.0
2005-04-07 16:36:00,203.346,203.368,203.321,203.355,45500000.0
2005-04-07 16:37:00,203.334,203.36,203.31,203.352,38500000.0
2005-04-07 16:38:00,203.359,203.4,203.353,203.367,31500000.0
2005-04-07 16:39:00,203.325,203.386,203.324,203.352,63100000.0
2005-04-07 16:40:00,203.312,203.392,203.312,203.382,68899999.0
2005-04-07 16:41:00,203.389,203.399,203.377,203.398,94800000.0
2005-04-07 16:42:00,203.39,203.42,203.382,203.406,35700000.0
2005-04-07 16:43:00,203.401,203.414,203.378,203.38,54000000.0
2005-04-07 16:44:00,203.362,203.386,203.336,203.373,92299998.0
2005-04-07 16:45:00,203.379,203.393,203.352,203.363,91700000.0
2005-04-07 16:46:00,203.343,203.392,203.343,203.357,71400001.0
2005-04-07 16:47:00,203.36,203.373,203.328,203.365,68700001.0
2005-04-07 16:48:00,203.366,203.377,203.338,203.361,37600000.0
2005-04-07 16:49:00,203.334,203.359,203.315,203.343,48700000.0
2005-04-07 16:50:00,203.346,203.353,203.313,203.341,54700000.0
2005-04-07 16:51:00,203.348,203.384,203.343,203.373,68600000.0
2005-04-07 16:52:00,203.35,203.389,203.334,203.334,30800000.0
2005-04-07 16:53:00,203.354,203.372,203.309,203.364,71400000.0
2005-04-07 16:54:00,203.351,203.384,203.344,203.364,59100000.0
2005-04-07 16:55:00,203.346,203.406,203.346,203.388,52500000.0
2005-04-07 16:56:00,203.376,203.394,203.36,203.373,60500000.0
2005-04-07 16:57:00,203.373,203.447,203.356,203.44,45700000.0
2005-04-07 16:58:00,203.46,203.46,203.418,203.44,30000000.0
2005-04-07 16:59:00,203.446,203.495,203.437,203.495,103900000.0
2005-04-07 17:00:00,203.476,203.481,203.449,203.461,49100000.0
2005-04-07 17:01:00,203.484,203.498,203.453,203.464,43900000.0
2005-04-07 17:02:00,203.492,203.492,203.414,203.431,38499999.0
2005-04-07 17:03:00,203.39,203.411,203.379,203.407,48300000.0
2005-04-07 17:04:00,203.415,203.429,203.39,203.391,67300000.0
2005-04-07 17:05:00,203.377,203.4,203.361,203.368,39100000.0
2005-04-07 17:06:00,203.407,203.426,203.372,203.413,52400000.0
2005-04-07 17:07:00,203.388,203.408,203.356,203.389,58300000.0
2005-04-07 17:08:00,203.384,203.394,203.351,203.388,69900000.0
2005-04-07 17:09:00,203.402,203.405,203.369,203.369,27100000.0
2005-04-07 17:10:00,203.384,203.393,203.356,203.36,87899999.0
2005-04-07 17:11:00,203.343,203.401,203.343,203.399,53399999.0
2005-04-07 17:12:00,203.4,203.401,203.367,203.367,29200000.0
2005-04-07 17:13:00,203.372,203.405,203.349,203.405,39600000.0
2005-04-07 17:14:00,203.39,203.397,203.359,203.383,80000000.0
2005-04-07 17:15:00,203.399,203.421,203.372,203.421,44100000.0
2005-04-07 17:16:00,203.404,203.418,203.368,203.395,38800000.0
2005-04-07 17:17:00,203.381,203.422,203.375,203.38,31200000.0
2005-04-07 17:18:00,203.436,203.437,203.36,203.378,57000001.0
2005-04-07 17:19:00,203.399,203.399,203.33,203.35,64700000.0
2005-04-07 17:20:00,203.361,203.374,203.339,203.357,59799999.0
2005-04-07 17:21:00,203.372,203.375,203.337,203.37,91700001.0
2005-04-07 17:22:00,203.34,203.371,203.34,203.365,29000000.0
2005-04-07 17:23:00,203.372,203.389,203.351,203.378,67900001.0
2005-04-07 17:24:00,203.396,203.411,203.381,203.392,29400000.0
2005-04-07 17:25:00,203.375,203.4,203.352,203.362,56200000.0
2005-04-07 17:26:00,203.356,203.405,203.348,203.391,46200000.0
2005-04-07 17:27:00,203.376,203.417,203.376,203.417,47099999.0
2005-04-07 17:28:00,203.386,203.405,203.372,203.392,37200000.0
2005-04-07 17:29:00,203.4,203.42,203.379,203.42,64700000.0
2005-04-07 17:30:00,203.422,203.444,203.411,203.413,81700001.0
2005-04-07 17:31:00,203.417,203.443,203.401,203.424,59100000.0
2005-04-07 17:32:00,203.413,203.43,203.411,203.428,61399999.0
2005-04-07 17:33:00,203.444,203.462,203.433,203.454,41700000.0
2005-04-07 17:34:00,203.421,203.447,203.415,203.447,57699999.0
2005-04-07 17:35:00,203.448,203.484,203.439,203.484,98600000.0
2005-04-07 17:36:00,203.475,203.505,203.457,203.497,57000000.0
2005-04-07 17:37:00,203.497,203.54,203.474,203.54,58900000.0
2005-04-07 17:38:00,203.506,203.562,203.502,203.553,40700000.0
2005-04-07 17:39:00,203.546,203.588,203.52,203.588,54000000.0
2005-04-07 17:40:00,203.549,203.569,203.538,203.556,30100000.0
2005-04-07 17:41:00,203.555,203.573,203.546,203.559,39500000.0
2005-04-07 17:42:00,203.57,203.573,203.506,203.527,27500000.0
2005-04-07 17:43:00,203.534,203.551,203.516,203.548,28600000.0
2005-04-07 17:44:00,203.532,203.55,203.52,203.547,55700000.0
2005-04-07 17:45:00,203.568,203.568,203.505,203.522,75699999.0
2005-04-07 17:46:00,203.522,203.535,203.492,203.526,56700000.0
2005-04-07 17:47:00,203.533,203.541,203.507,203.537,35600000.0
2005-04-07 17:48:00,203.53,203.548,203.515,203.524,53400001.0
2005-04-07 17:49:00,203.525,203.525,203.485,203.507,22400000.0
2005-04-07 17:50:00,203.505,203.516,203.481,203.483,48600000.0
2005-04-07 17:51:00,203.52,203.52,203.491,203.498,19400000.0
2005-04-07 17:52:00,203.509,203.509,203.48,203.487,32800000.0
2005-04-07 17:53:00,203.444,203.469,203.433,203.469,30000000.0
2005-04-07 17:54:00,203.476,203.49,203.443,203.456,17000000.0
2005-04-07 17:55:00,203.395,203.464,203.395,203.464,34700000.0
2005-04-07 17:56:00,203.455,203.461,203.426,203.438,72700000.0
2005-04-07 17:57:00,203.45,203.469,203.432,203.462,51000001.0
2005-04-07 17:58:00,203.473,203.509,203.45,203.472,70400000.0
2005-04-07 17:59:00,203.495,203.514,203.464,203.514,88900000.0
2005-04-07 18:00:00,203.564,203.564,203.488,203.508,63200001.0
2005-04-07 18:01:00,203.522,203.54,203.495,203.525,541199998.0
2005-04-07 18:02:00,203.534,203.534,203.488,203.518,710200001.0
2005-04-07 18:03:00,203.527,203.542,203.485,203.499,678699999.0
2005-04-07 18:04:00,203.528,203.539,203.483,203.495,494500001.0
2005-04-07 18:05:00,203.506,203.537,203.492,203.517,607999999.0
2005-04-07 18:06:00,203.512,203.537,203.487,203.499,604700002.0
2005-04-07 18:07:00,203.479,203.513,203.459,203.49,743000001.0
2005-04-07 18:08:00,203.485,203.514,203.439,203.514,673599998.0
2005-04-07 18:09:00,203.494,203.52,203.457,203.506,579700002.0
2005-04-07 18:10:00,203.504,203.519,203.473,203.51,452299999.0
2005-04-07 18:11:00,203.5,203.522,203.455,203.488,295999999.0
2005-04-07 18:12:00,203.535,203.57,203.46,203.505,409399998.0
2005-04-07 18:13:00,203.517,203.536,203.488,203.531,419199998.0
2005-04-07 18:14:00,203.508,203.553,203.499,203.542,711999999.0
2005-04-07 18:15:00,203.549,203.582,203.482,203.482,627600001.0
2005-04-07 18:16:00,203.5,203.6,203.5,203.547,634700001.0
2005-04-07 18:17:00,203.605,203.605,203.535,203.565,240500001.0
2005-04-07 18:18:00,203.582,203.646,203.552,203.594,326300000.0
2005-04-07 18:19:00,203.589,203.611,203.538,203.572,570900004.0
2005-04-07 18:20:00,203.587,203.589,203.501,203.533,592700002.0
2005-04-07 18:21:00,203.578,203.59,203.495,203.505,559799999.0
2005-04-07 18:22:00,203.528,203.588,203.515,203.555,573500005.0
2005-04-07 18:23:00,203.551,203.585,203.528,203.538,765500002.0
2005-04-07 18:24:00,203.575,203.595,203.538,203.582,493499999.0
2005-04-07 18:25:00,203.57,203.595,203.481,203.499,611200000.0
2005-04-07 18:26:00,203.515,203.607,203.478,203.548,375399998.0
2005-04-07 18:27:00,203.577,203.611,203.482,203.542,375900000.0
2005-04-07 18:28:00,203.542,203.595,203.539,203.55,367100001.0
2005-04-07 18:29:00,203.523,203.554,203.49,203.509,490299999.0
2005-04-07 18:30:00,203.52,203.534,203.501,203.503,324900000.0
2005-04-07 18:31:00,203.479,203.518,203.46,203.499,349399998.0
2005-04-07 18:32:00,203.493,203.54,203.488,203.49,472100000.0
2005-04-07 18:33:00,203.51,203.549,203.47,203.5,441400001.0
2005-04-07 18:34:00,203.503,203.546,203.478,203.529,479100001.0
2005-04-07 18:35:00,203.519,203.554,203.491,203.536,449800000.0
2005-04-07 18:36:00,203.511,203.545,203.475,203.497,301900000.0
2005-04-07 18:37:00,203.504,203.528,203.465,203.518,165900000.0
2005-04-07 18:38:00,203.488,203.51,203.465,203.504,139600001.0
2005-04-07 18:39:00,203.483,203.525,203.457,203.491,163100001.0
2005-04-07 18:40:00,203.472,203.502,203.438,203.477,259400000.0
2005-04-07 18:41:00,203.452,203.5,203.404,203.488,272599999.0
2005-04-07 18:42:00,203.481,203.488,203.45,203.483,308600001.0
2005-04-07 18:43:00,203.526,203.547,203.455,203.455,153099999.0
2005-04-07 18:44:00,203.442,203.502,203.442,203.475,297100000.0
2005-04-07 18:45:00,203.49,203.513,203.456,203.5,184999998.0
2005-04-07 18:46:00,203.486,203.548,203.475,203.548,170200000.0
2005-04-07 18:47:00,203.522,203.566,203.457,203.541,74600000.0
2005-04-07 18:48:00,203.539,203.563,203.466,203.563,176900000.0
2005-04-07 18:49:00,203.519,203.573,203.477,203.542,151700001.0
2005-04-07 18:50:00,203.512,203.568,203.466,203.565,211500000.0
2005-04-07 18:51:00,203.562,203.577,203.495,203.556,169499999.0
2005-04-07 18:52:00,203.554,203.575,203.515,203.54,336800001.0
2005-04-07 18:53:00,203.512,203.592,203.466,203.511,242000001.0
2005-04-07 18:54:00,203.586,203.597,203.536,203.548,225600000.0
2005-04-07 18:55:00,203.534,203.57,203.501,203.53,277799999.0
2005-04-07 18:56:00,203.526,203.572,203.518,203.569,42299999.0
2005-04-07 18:57:00,203.546,203.569,203.534,203.534,153299999.0
2005-04-07 18:58:00,203.518,203.547,203.495,203.547,330300000.0
2005-04-07 18:59:00,203.531,203.596,203.52,203.575,262600000.0
2005-04-07 19:00:00,203.566,203.624,203.552,203.624,166000002.0
2005-04-07 19:01:00,203.609,203.628,203.563,203.609,101200001.0
2005-04-07 19:02:00,203.586,203.602,203.545,203.581,215000002.0
2005-04-07 19:03:00,203.562,203.595,203.525,203.534,294300001.0
2005-04-07 19:04:00,203.545,203.611,203.516,203.596,138300000.0
2005-04-07 19:05:00,203.581,203.615,203.552,203.588,118100000.0
2005-04-07 19:06:00,203.585,203.591,203.488,203.562,389000000.0
2005-04-07 19:07:00,203.575,203.612,203.531,203.582,258499999.0
2005-04-07 19:08:00,203.582,203.603,203.532,203.569,327799999.0
2005-04-07 19:09:00,203.565,203.582,203.482,203.52,173799999.0
2005-04-07 19:10:00,203.49,203.546,203.442,203.459,128000001.0
2005-04-07 19:11:00,203.465,203.489,203.408,203.408,61100000.0
2005-04-07 19:12:00,203.409,203.5,203.399,203.429,89400000.0
2005-04-07 19:13:00,203.415,203.518,203.398,203.4,172300000.0
2005-04-07 19:14:00,203.365,203.502,203.353,203.398,231400002.0
2005-04-07 19:15:00,203.376,203.506,203.376,203.428,321600002.0
2005-04-07 19:16:00,203.411,203.483,203.405,203.454,49500000.0
2005-04-07 19:17:00,203.452,203.458,203.375,203.391,102500000.0
2005-04-07 19:18:00,203.385,203.471,203.36,203.454,192400001.0
2005-04-07 19:19:00,203.4,203.464,203.38,203.427,230999996.0
2005-04-07 19:20:00,203.434,203.459,203.388,203.418,148300001.0
2005-04-07 19:21:00,203.414,203.485,203.394,203.483,95400000.0
2005-04-07 19:22:00,203.473,203.518,203.431,203.457,100200000.0
2005-04-07 19:23:00,203.474,203.524,203.438,203.489,544900000.0
2005-04-07 19:24:00,203.493,203.548,203.476,203.542,96100001.0
2005-04-07 19:25:00,203.533,203.577,203.503,203.556,239700000.0
2005-04-07 19:26:00,203.555,203.579,203.476,203.507,451499999.0
2005-04-07 19:27:00,203.491,203.538,203.485,203.491,219100000.0
2005-04-07 19:28:00,203.522,203.529,203.46,203.494,232800001.0
2005-04-07 19:29:00,203.517,203.523,203.436,203.463,35400000.0
2005-04-07 19:30:00,203.467,203.541,203.453,203.5,247500001.0
2005-04-07 19:31:00,203.52,203.55,203.485,203.509,146999999.0
2005-04-07 19:32:00,203.515,203.532,203.448,203.478,378199997.0
2005-04-07 19:33:00,203.509,203.555,203.454,203.507,176500000.0
2005-04-07 19:34:00,203.507,203.552,203.479,203.516,233400001.0
2005-04-07 19:35:00,203.51,203.545,203.479,203.511,307800002.0
2005-04-07 19:36:00,203.498,203.529,203.445,203.495,265600003.0
2005-04-07 19:37:00,203.499,203.528,203.484,203.495,67500000.0
2005-04-07 19:38:00,203.491,203.518,203.468,203.499,213700000.0
2005-04-07 19:39:00,203.503,203.519,203.471,203.505,197900001.0
2005-04-07 19:40:00,203.474,203.538,203.451,203.485,243100002.0
2005-04-07 19:41:00,203.486,203.497,203.46,203.493,326300001.0
2005-04-07 19:42:00,203.501,203.538,203.436,203.506,180800001.0
2005-04-07 19:43:00,203.497,203.506,203.466,203.48,71699999.0
2005-04-07 19:44:00,203.466,203.512,203.426,203.455,220700001.0
2005-04-07 19:45:00,203.444,203.49,203.377,203.461,135300000.0
2005-04-07 19:46:00,203.468,203.468,203.389,203.402,126700000.0
2005-04-07 19:47:00,203.419,203.431,203.385,203.42,55200000.0
2005-04-07 19:48:00,203.362,203.436,203.346,203.347,187000000.0
2005-04-07 19:49:00,203.342,203.401,203.289,203.337,159500000.0
2005-04-07 19:50:00,203.315,203.41,203.239,203.282,144700000.0
2005-04-07 19:51:00,203.271,203.367,203.247,203.27,138200000.0
2005-04-07 19:52:00,203.291,203.391,203.26,203.311,159000000.0
2005-04-07 19:53:00,203.318,203.4,203.289,203.386,160700000.0
2005-04-07 19:54:00,203.33,203.43,203.277,203.332,180700000.0
2005-04-07 19:55:00,203.33,203.374,203.319,203.345,61800000.0
2005-04-07 19:56:00,203.348,203.41,203.313,203.351,164899999.0
2005-04-07 19:57:00,203.326,203.407,203.307,203.344,121099999.0
2005-04-07 19:58:00,203.387,203.402,203.325,203.384,266699999.0
2005-04-07 19:59:00,203.362,203.441,203.274,203.333,254299999.0
2005-04-07 20:00:00,203.343,203.423,203.298,203.389,89400000.0
2005-04-07 20:01:00,203.478,203.478,203.332,203.341,88100001.0
2005-04-07 20:02:00,203.351,203.421,203.334,203.412,137400000.0
2005-04-07 20:03:00,203.369,203.422,203.312,203.351,99300000.0
2005-04-07 20:04:00,203.335,203.393,203.277,203.323,95200000.0
2005-04-07 20:05:00,203.383,203.396,203.295,203.327,127000000.0
2005-04-07 20:06:00,203.324,203.401,203.29,203.38,201800000.0
2005-04-07 20:07:00,203.34,203.385,203.262,203.281,135400000.0
2005-04-07 20:08:00,203.288,203.487,203.263,203.401,243500000.0
2005-04-07 20:09:00,203.264,203.464,203.252,203.381,91900000.0
2005-04-07 20:10:00,203.298,203.474,203.239,203.457,145100000.0
2005-04-07 20:11:00,203.405,203.477,203.242,203.344,295900002.0
2005-04-07 20:12:00,203.377,203.546,203.228,203.341,501299997.0
2005-04-07 20:13:00,203.37,203.412,203.253,203.393,219300001.0
2005-04-07 20:14:00,203.399,203.462,203.2,203.241,214899999.0
2005-04-07 20:15:00,203.237,203.368,203.189,203.218,319099999.0
2005-04-07 20:16:00,203.212,203.353,203.149,203.156,182500000.0
2005-04-07 20:17:00,203.25,203.305,203.172,203.19,52800000.0
2005-04-07 20:18:00,203.194,203.388,203.194,203.23,142200001.0
2005-04-07 20:19:00,203.257,203.36,203.207,203.228,151500000.0
2005-04-07 20:20:00,203.267,203.473,203.168,203.221,226900000.0
2005-04-07 20:21:00,203.27,203.288,203.21,203.21,119500000.0
2005-04-07 20:22:00,203.258,203.27,203.177,203.23,223199999.0
2005-04-07 20:23:00,203.233,203.252,203.198,203.203,184700000.0
2005-04-07 20:24:00,203.222,203.258,203.147,203.161,218800000.0
2005-04-07 20:25:00,203.129,203.178,203.103,203.142,334299999.0
2005-04-07 20:26:00,203.12,203.124,203.075,203.105,304300001.0
2005-04-07 20:27:00,203.087,203.126,203.039,203.103,166000000.0
2005-04-07 20:28:00,203.104,203.117,203.075,203.088,363599996.0
2005-04-07 20:29:00,203.102,203.144,203.081,203.103,451600001.0
2005-04-07 20:30:00,203.103,203.125,203.045,203.089,553500000.0
2005-04-07 20:31:00,203.083,203.134,203.083,203.115,421200001.0
2005-04-07 20:32:00,203.13,203.147,203.104,203.122,565999999.0
2005-04-07 20:33:00,203.117,203.138,203.091,203.12,231900001.0
2005-04-07 20:34:00,203.124,203.133,203.051,203.108,130699999.0
2005-04-07 20:35:00,203.095,203.118,203.05,203.053,154700001.0
2005-04-07 20:36:00,203.102,203.104,203.054,203.072,96700000.0
2005-04-07 20:37:00,203.059,203.059,202.919,203.013,76700000.0
2005-04-07 20:38:00,203.03,203.036,202.977,203.019,202099999.0
2005-04-07 20:39:00,203.032,203.054,202.957,202.957,173200001.0
2005-04-07 20:40:00,203.04,203.05,203.009,203.037,443000000.0
2005-04-07 20:41:00,203.068,203.078,203.029,203.061,192699999.0
2005-04-07 20:42:00,203.055,203.073,203.031,203.048,235600001.0
2005-04-07 20:43:00,203.04,203.086,203.04,203.061,324100001.0
2005-04-07 20:44:00,203.065,203.07,203.026,203.07,356000001.0
2005-04-07 20:45:00,203.066,203.066,203.039,203.057,298099997.0
2005-04-07 20:46:00,203.068,203.075,203.016,203.06,233900000.0
2005-04-07 20:47:00,203.063,203.082,203.021,203.046,201300002.0
2005-04-07 20:48:00,203.066,203.075,203.033,203.069,165099999.0
2005-04-07 20:49:00,203.075,203.075,203.036,203.063,158900001.0
2005-04-07 20:50:00,203.032,203.095,203.025,203.077,325100000.0
2005-04-07 20:51:00,203.108,203.117,203.041,203.095,130400000.0
2005-04-07 20:52:00,203.079,203.088,202.993,203.0,120500000.0
2005-04-07 20:53:00,203.047,203.073,203.032,203.043,204300000.0
2005-04-07 20:54:00,203.053,203.075,203.01,203.046,181300000.0
2005-04-07 20:55:00,203.049,203.052,203.002,203.009,289299999.0
2005-04-07 20:56:00,203.004,203.022,202.943,202.962,278000002.0
2005-04-07 20:57:00,202.96,202.982,202.931,202.958,359100001.0
2005-04-07 20:58:00,202.942,202.993,202.94,202.962,357200002.0
2005-04-07 20:59:00,202.985,203.077,202.958,203.034,464000002.0
2005-04-07 21:00:00,203.022,203.108,203.022,203.078,465600002.0
2005-04-07 21:01:00,203.08,203.115,203.072,203.098,428600001.0
2005-04-07 21:02:00,203.085,203.118,203.04,203.118,300400005.0
2005-04-07 21:03:00,203.094,203.12,203.066,203.102,224799997.0
2005-04-07 21:04:00,203.114,203.12,203.088,203.11,101500000.0
2005-04-07 21:05:00,203.043,203.12,203.039,203.057,180799998.0
2005-04-07 21:06:00,203.071,203.071,202.979,203.021,169799998.0
2005-04-07 21:07:00,203.053,203.061,202.964,202.964,197000000.0
2005-04-07 21:08:00,202.978,203.051,202.971,203.034,136500000.0
2005-04-07 21:09:00,203.042,203.07,203.042,203.055,62600000.0
2005-04-07 21:10:00,203.074,203.086,203.035,203.075,101500001.0
2005-04-07 21:11:00,203.081,203.097,203.054,203.093,70800000.0
2005-04-07 21:12:00,203.089,203.103,203.057,203.081,75900000.0
2005-04-07 21:13:00,203.017,203.091,203.017,203.071,160899998.0
2005-04-07 21:14:00,203.083,203.102,203.066,203.084,325599999.0
2005-04-07 21:15:00,203.093,203.093,203.06,203.08,308599999.0
2005-04-07 21:16:00,203.07,203.098,203.041,203.063,84600000.0
2005-04-07 21:17:00,203.071,203.088,203.028,203.067,260899999.0
2005-04-07 21:18:00,203.081,203.106,203.045,203.09,170200000.0
2005-04-07 21:19:00,203.071,203.106,203.048,203.101,286699997.0
2005-04-07 21:20:00,203.115,203.122,203.076,203.112,334099996.0
2005-04-07 21:21:00,203.067,203.119,203.067,203.106,244399998.0
2005-04-07 21:22:00,203.117,203.118,203.077,203.118,218800001.0
2005-04-07 21:23:00,203.097,203.13,203.087,203.115,194600001.0
2005-04-07 21:24:00,203.108,203.112,203.045,203.077,190300000.0
2005-04-07 21:25:00,203.056,203.093,203.023,203.043,236900000.0
2005-04-07 21:26:00,203.074,203.086,203.036,203.039,127500000.0
2005-04-07 21:27:00,203.059,203.09,203.04,203.049,116700000.0
2005-04-07 21:28:00,203.093,203.14,203.073,203.139,91400000.0
2005-04-07 21:29:00,203.114,203.134,203.061,203.123,99000000.0
2005-04-07 21:30:00,203.105,203.123,203.053,203.117,110500001.0
2005-04-07 21:31:00,203.117,203.139,203.051,203.089,31400000.0
2005-04-07 21:32:00,203.094,203.12,203.071,203.097,123599998.0
2005-04-07 21:33:00,203.075,203.108,203.065,203.089,214000002.0
2005-04-07 21:34:00,203.073,203.075,203.031,203.061,84700000.0
2005-04-07 21:35:00,203.035,203.054,203.013,203.047,44599999.0
2005-04-07 21:36:00,203.039,203.048,202.998,203.033,117100000.0
2005-04-07 21:37:00,202.955,203.035,202.955,203.01,163300000.0
2005-04-07 21:38:00,203.003,203.04,202.996,203.02,26500000.0
2005-04-07 21:39:00,203.013,203.048,203.013,203.048,29800000.0
2005-04-07 21:40:00,203.021,203.054,203.017,203.04,122800001.0
2005-04-07 21:41:00,202.999,203.037,202.999,203.034,39499999.0
2005-04-07 21:42:00,203.026,203.058,203.018,203.052,132700000.0
2005-04-07 21:43:00,203.039,203.063,203.032,203.056,36600000.0
2005-04-07 21:44:00,203.058,203.058,202.989,203.021,161100001.0
2005-04-07 21:45:00,203.028,203.052,203.028,203.032,78900000.0
2005-04-07 21:46:00,203.021,203.032,202.969,203.028,77000000.0
2005-04-07 21:47:00,203.031,203.054,203.011,203.043,90200000.0
2005-04-07 21:48:00,203.066,203.066,203.027,203.045,105800000.0
2005-04-07 21:49:00,203.014,203.051,203.014,203.041,70500000.0
2005-04-07 21:50:00,203.018,203.033,203.006,203.028,62000000.0
2005-04-07 21:51:00,203.077,203.081,203.031,203.057,103500000.0
2005-04-07 21:52:00,203.046,203.094,203.041,203.066,32300000.0
2005-04-07 21:53:00,203.075,203.13,203.061,203.13,23500000.0
2005-04-07 21:54:00,203.096,203.101,203.03,203.073,71000000.0
2005-04-07 21:55:00,203.078,203.107,203.07,203.07,87600000.0
2005-04-07 21:56:00,203.108,203.108,203.057,203.08,29000000.0
2005-04-07 21:57:00,203.122,203.122,203.074,203.091,32300000.0
2005-04-07 21:58:00,203.11,203.11,203.074,203.085,45300000.0
2005-04-07 21:59:00,203.085,203.102,203.057,203.057,174300001.0
2005-04-07 22:00:00,203.071,203.096,203.052,203.071,167100000.0
2005-04-07 22:01:00,203.08,203.101,203.051,203.099,159200001.0
2005-04-07 22:02:00,203.085,203.117,203.06,203.107,287700001.0
2005-04-07 22:03:00,203.113,203.113,203.065,203.065,117200001.0
2005-04-07 22:04:00,203.076,203.113,203.076,203.091,161600000.0
2005-04-07 22:05:00,203.107,203.108,203.059,203.077,43600000.0
2005-04-07 22:06:00,203.092,203.094,203.057,203.092,34500000.0
2005-04-07 22:07:00,203.066,203.097,203.062,203.097,61100000.0
2005-04-07 22:08:00,203.08,203.086,203.061,203.079,56100000.0
2005-04-07 22:09:00,203.076,203.097,203.051,203.057,37899999.0
2005-04-07 22:10:00,203.079,203.099,203.061,203.077,46700000.0
2005-04-07 22:11:00,203.098,203.121,203.073,203.091,74100000.0
2005-04-07 22:12:00,203.083,203.083,203.025,203.073,90000000.0
2005-04-07 22:13:00,203.095,203.104,203.084,203.084,21400000.0
2005-04-07 22:14:00,203.067,203.102,203.066,203.08,58500000.0
2005-04-07 22:15:00,203.07,203.093,203.019,203.069,153700000.0
2005-04-07 22:16:00,203.091,203.091,203.054,203.076,156399999.0
2005-04-07 22:17:00,203.071,203.107,203.055,203.08,43600000.0
2005-04-07 22:18:00,203.071,203.101,203.068,203.101,64500000.0
2005-04-07 22:19:00,203.097,203.125,203.07,203.11,69900001.0
2005-04-07 22:20:00,203.063,203.082,203.049,203.082,71199999.0
2005-04-07 22:21:00,203.097,203.097,203.053,203.069,49600000.0
2005-04-07 22:22:00,203.046,203.059,203.009,203.049,58299999.0
2005-04-07 22:23:00,203.068,203.105,203.057,203.079,90800001.0
2005-04-07 22:24:00,203.1,203.12,203.062,203.082,74000000.0
2005-04-07 22:25:00,203.079,203.088,203.059,203.088,96100002.0
2005-04-07 22:26:00,203.1,203.1,203.07,203.085,28700000.0
2005-04-07 22:27:00,203.098,203.098,203.022,203.087,197799999.0
2005-04-07 22:28:00,203.087,203.102,203.065,203.087,25800000.0
2005-04-07 22:29:00,203.096,203.102,203.046,203.068,190899999.0
2005-04-07 22:30:00,203.086,203.09,203.049,203.055,22700000.0
2005-04-07 22:31:00,203.074,203.086,203.044,203.086,46200000.0
2005-04-07 22:32:00,203.072,203.082,203.038,203.056,151200002.0
2005-04-07 22:33:00,203.089,203.099,203.058,203.074,192900000.0
2005-04-07 22:34:00,203.05,203.097,203.05,203.092,242100000.0
2005-04-07 22:35:00,203.098,203.099,203.072,203.099,45600000.0
2005-04-07 22:36:00,203.099,203.122,203.069,203.111,87300000.0
2005-04-07 22:37:00,203.124,203.14,203.064,203.112,78600000.0
2005-04-07 22:38:00,203.129,203.15,203.121,203.15,47300000.0
2005-04-07 22:39:00,203.142,203.152,203.092,203.137,35100000.0
2005-04-07 22:40:00,203.14,203.158,203.114,203.114,89400001.0
2005-04-07 22:41:00,203.152,203.154,203.097,203.119,83999999.0
2005-04-07 22:42:00,203.134,203.134,203.098,203.114,68599999.0
2005-04-07 22:43:00,203.117,203.132,203.041,203.086,92000000.0
2005-04-07 22:44:00,203.099,203.1,203.024,203.068,105000000.0
2005-04-07 22:45:00,203.111,203.113,203.078,203.113,147500002.0
2005-04-07 22:46:00,203.068,203.116,203.068,203.106,78499999.0
2005-04-07 22:47:00,203.105,203.112,203.07,203.082,54400000.0
2005-04-07 22:48:00,203.078,203.112,203.066,203.093,101699999.0
2005-04-07 22:49:00,203.113,203.132,203.089,203.089,40700000.0
2005-04-07 22:50:00,203.138,203.142,203.082,203.115,36500000.0
2005-04-07 22:51:00,203.127,203.132,203.108,203.123,90200000.0
2005-04-07 22:52:00,203.1,203.119,203.086,203.111,58999999.0
2005-04-07 22:53:00,203.113,203.129,203.081,203.111,174299999.0
2005-04-07 22:54:00,203.091,203.127,203.08,203.127,47300000.0
2005-04-07 22:55:00,203.095,203.119,203.071,203.071,91900000.0
2005-04-07 22:56:00,203.088,203.107,203.031,203.041,81700000.0
2005-04-07 22:57:00,203.03,203.079,203.011,203.035,57400000.0
2005-04-07 22:58:00,203.019,203.036,202.992,203.029,48200000.0
2005-04-07 22:59:00,203.053,203.087,203.001,203.062,55200000.0
2005-04-07 23:00:00,203.056,203.071,203.028,203.045,57600000.0
2005-04-07 23:01:00,203.045,203.049,203.001,203.025,44499999.0
2005-04-07 23:02:00,203.018,203.039,203.004,203.012,62700000.0
2005-04-07 23:03:00,202.97,203.02,202.948,203.016,62100000.0
2005-04-07 23:04:00,203.019,203.057,203.007,203.04,36000000.0
2005-04-07 23:05:00,203.03,203.03,202.996,203.025,23700000.0
2005-04-07 23:06:00,203.021,203.04,203.01,203.04,72400000.0
2005-04-07 23:07:00,203.005,203.027,202.973,203.019,16400000.0
2005-04-07 23:08:00,203.013,203.046,202.994,203.043,36500000.0
2005-04-07 23:09:00,203.06,203.06,203.005,203.02,26600000.0
2005-04-07 23:10:00,203.054,203.067,203.04,203.049,65100001.0
2005-04-07 23:11:00,203.014,203.047,203.014,203.027,66400000.0
2005-04-07 23:12:00,203.073,203.077,203.064,203.077,22000000.0
2005-04-07 23:13:00,203.066,203.093,203.05,203.085,55300000.0
2005-04-07 23:14:00,203.086,203.096,203.058,203.096,82000001.0
2005-04-07 23:15:00,203.06,203.094,203.058,203.094,65500000.0
2005-04-07 23:16:00,203.112,203.112,203.065,203.068,34300000.0
2005-04-07 23:17:00,203.078,203.125,203.064,203.122,30700000.0
2005-04-07 23:18:00,203.107,203.108,203.084,203.094,43300000.0
2005-04-07 23:19:00,203.088,203.103,203.066,203.078,27600000.0
2005-04-07 23:20:00,203.136,203.15,203.116,203.15,32200000.0
2005-04-07 23:21:00,203.113,203.126,203.047,203.047,52100000.0
2005-04-07 23:22:00,203.041,203.139,203.041,203.095,62100000.0
2005-04-07 23:23:00,203.124,203.132,203.102,203.125,69699999.0
2005-04-07 23:24:00,203.138,203.147,203.084,203.084,30200000.0
2005-04-07 23:25:00,203.101,203.163,203.101,203.146,38200000.0
2005-04-07 23:26:00,203.124,203.134,203.087,203.087,45400000.0
2005-04-07 23:27:00,203.141,203.162,203.115,203.158,59800001.0
2005-04-07 23:28:00,203.122,203.148,203.099,203.104,123600001.0
2005-04-07 23:29:00,203.131,203.163,203.13,203.146,31800000.0
2005-04-07 23:30:00,203.148,203.154,203.123,203.134,48900000.0
2005-04-07 23:31:00,203.148,203.184,203.13,203.136,34100000.0
2005-04-07 23:32:00,203.179,203.179,203.14,203.14,46000000.0
2005-04-07 23:33:00,203.158,203.195,203.146,203.162,58599999.0
2005-04-07 23:34:00,203.171,203.18,203.147,203.154,40900000.0
2005-04-07 23:35:00,203.167,203.197,203.167,203.176,28900000.0
2005-04-07 23:36:00,203.193,203.231,203.173,203.214,65400000.0
2005-04-07 23:37:00,203.235,203.235,203.179,203.2,43900000.0
2005-04-07 23:38:00,203.249,203.249,203.209,203.237,65800000.0
2005-04-07 23:39:00,203.24,203.24,203.179,203.191,54700000.0
2005-04-07 23:40:00,203.176,203.199,203.126,203.126,67400001.0
2005-04-07 23:41:00,203.182,203.207,203.167,203.187,42900001.0
2005-04-07 23:42:00,203.201,203.223,203.183,203.203,86100001.0
2005-04-07 23:43:00,203.188,203.198,203.164,203.185,45700001.0
2005-04-07 23:44:00,203.175,203.205,203.171,203.173,54200000.0
2005-04-07 23:45:00,203.206,203.206,203.179,203.179,50700000.0
2005-04-07 23:46:00,203.18,203.213,203.18,203.207,49899999.0
2005-04-07 23:47:00,203.187,203.2,203.132,203.132,73900000.0
2005-04-07 23:48:00,203.173,203.198,203.165,203.195,41900000.0
2005-04-07 23:49:00,203.207,203.209,203.167,203.173,57000000.0
2005-04-07 23:50:00,203.191,203.221,203.176,203.221,58200000.0
2005-04-07 23:51:00,203.176,203.232,203.171,203.232,42800000.0
2005-04-07 23:52:00,203.182,203.224,203.178,203.198,58399999.0
2005-04-07 23:53:00,203.219,203.219,203.186,203.186,68700000.0
2005-04-07 23:54:00,203.209,203.223,203.188,203.191,57800001.0
2005-04-07 23:55:00,203.207,203.214,203.159,203.191,51700000.0
2005-04-07 23:56:00,203.234,203.234,203.189,203.221,25000000.0
2005-04-07 23:57:00,203.244,203.246,203.208,203.229,70900000.0
2005-04-07 23:58:00,203.244,203.252,203.167,203.167,38600000.0
2005-04-07 23:59:00,203.216,203.245,203.204,203.204,37700000.0
2005-04-08 00:00:00,203.232,203.232,203.184,203.197,38800000.0
2005-04-08 00:01:00,203.183,203.209,203.164,203.19,94800000.0
2005-04-08 00:02:00,203.19,203.219,203.185,203.208,90600000.0
2005-04-08 00:03:00,203.202,203.205,203.166,203.201,43400000.0
2005-04-08 00:04:00,203.177,203.223,203.177,203.204,47900000.0
2005-04-08 00:05:00,203.166,203.184,203.146,203.147,28700000.0
2005-04-08 00:06:00,203.151,203.177,203.134,203.134,69499999.0
2005-04-08 00:07:00,203.172,203.199,203.138,203.182,44000000.0
2005-04-08 00:08:00,203.182,203.195,203.134,203.152,69800001.0
2005-04-08 00:09:00,203.16,203.166,203.141,203.163,50400000.0
2005-04-08 00:10:00,203.154,203.179,203.14,203.14,20800000.0
2005-04-08 00:11:00,203.154,203.154,203.106,203.107,64100000.0
2005-04-08 00:12:00,203.081,203.111,203.052,203.105,69200000.0
2005-04-08 00:13:00,203.122,203.161,203.112,203.143,55000000.0
2005-04-08 00:14:00,203.164,203.164,203.108,203.158,79099999.0
2005-04-08 00:15:00,203.158,203.18,203.132,203.132,50800000.0
2005-04-08 00:16:00,203.152,203.168,203.121,203.126,65700001.0
2005-04-08 00:17:00,203.138,203.184,203.138,203.183,50500000.0
2005-04-08 00:18:00,203.216,203.225,203.175,203.2,86300000.0
2005-04-08 00:19:00,203.203,203.206,203.177,203.185,30600000.0
2005-04-08 00:20:00,203.203,203.211,203.157,203.157,62700000.0
2005-04-08 00:21:00,203.168,203.184,203.139,203.174,29600000.0
2005-04-08 00:22:00,203.186,203.194,203.16,203.16,33200000.0
2005-04-08 00:23:00,203.155,203.166,203.102,203.156,56700000.0
2005-04-08 00:24:00,203.175,203.176,203.13,203.137,44300000.0
2005-04-08 00:25:00,203.151,203.163,203.142,203.146,52500000.0
2005-04-08 00:26:00,203.139,203.172,203.135,203.164,81400001.0
2005-04-08 00:27:00,203.163,203.184,203.155,203.171,81900000.0
2005-04-08 00:28:00,203.195,203.217,203.158,203.217,34400000.0
2005-04-08 00:29:00,203.177,203.203,203.142,203.153,63200000.0
2005-04-08 00:30:00,203.148,203.172,203.135,203.148,92099999.0
2005-04-08 00:31:00,203.141,203.141,203.116,203.127,38300000.0
2005-04-08 00:32:00,203.161,203.161,203.108,203.13,56600000.0
2005-04-08 00:33:00,203.152,203.152,203.078,203.105,61199999.0
2005-04-08 00:34:00,203.124,203.127,203.062,203.073,26600000.0
2005-04-08 00:35:00,203.06,203.081,203.051,203.08,46700000.0
2005-04-08 00:36:00,203.091,203.11,203.033,203.061,47500000.0
2005-04-08 00:37:00,203.09,203.094,203.062,203.076,75999999.0
2005-04-08 00:38:00,203.085,203.119,203.084,203.098,49000000.0
2005-04-08 00:39:00,203.119,203.123,203.077,203.093,18000000.0
2005-04-08 00:40:00,203.126,203.128,203.097,203.097,57400000.0
2005-04-08 00:41:00,203.135,203.139,203.087,203.13,76100001.0
2005-04-08 00:42:00,203.122,203.135,203.103,203.103,44600001.0
2005-04-08 00:43:00,203.142,203.142,203.117,203.125,34000000.0
2005-04-08 00:44:00,203.14,203.156,203.114,203.156,29300000.0
2005-04-08 00:45:00,203.144,203.144,203.117,203.127,67500000.0
2005-04-08 00:46:00,203.13,203.148,203.116,203.124,47300000.0
2005-04-08 00:47:00,203.125,203.138,203.083,203.138,80100001.0
2005-04-08 00:48:00,203.127,203.214,203.127,203.187,49500000.0
2005-04-08 00:49:00,203.158,203.212,203.158,203.2,48900000.0
2005-04-08 00:50:00,203.207,203.207,203.143,203.165,31200000.0
2005-04-08 00:51:00,203.153,203.204,203.141,203.181,68099999.0
2005-04-08 00:52:00,203.183,203.196,203.165,203.178,23000000.0
2005-04-08 00:53:00,203.174,203.18,203.156,203.162,71499999.0
2005-04-08 00:54:00,203.158,203.176,203.153,203.165,26700000.0
2005-04-08 00:55:00,203.148,203.192,203.147,203.191,37100000.0
2005-04-08 00:56:00,203.139,203.157,203.131,203.143,91100001.0
2005-04-08 00:57:00,203.164,203.173,203.152,203.173,39500000.0
2005-04-08 00:58:00,203.143,203.155,203.121,203.127,51299999.0
2005-04-08 00:59:00,203.144,203.168,203.132,203.156,34000000.0
2005-04-08 01:00:00,203.191,203.191,203.138,203.138,50900000.0
2005-04-08 01:01:00,203.156,203.168,203.144,203.159,20600000.0
2005-04-08 01:02:00,203.17,203.192,203.146,203.146,87200001.0
2005-04-08 01:03:00,203.17,203.17,203.13,203.158,45000000.0
2005-04-08 01:04:00,203.067,203.142,203.066,203.14,65100000.0
2005-04-08 01:05:00,203.151,203.151,203.088,203.11,36900000.0
2005-04-08 01:06:00,203.111,203.126,203.102,203.115,36100000.0
2005-04-08 01:07:00,203.146,203.17,203.121,203.17,36700000.0
2005-04-08 01:08:00,203.177,203.177,203.116,203.135,50500000.0
2005-04-08 01:09:00,203.132,203.142,203.077,203.077,39200000.0
2005-04-08 01:10:00,203.033,203.136,203.033,203.119,27200000.0
2005-04-08 01:11:00,203.113,203.132,203.091,203.11,71700000.0
2005-04-08 01:12:00,203.142,203.149,203.121,203.141,51200000.0
2005-04-08 01:13:00,203.118,203.178,203.11,203.166,60700000.0
2005-04-08 01:14:00,203.172,203.182,203.088,203.138,53099999.0
2005-04-08 01:15:00,203.135,203.151,203.124,203.134,74700000.0
2005-04-08 01:16:00,203.125,203.148,203.111,203.127,74599999.0
2005-04-08 01:17:00,203.117,203.138,203.079,203.118,49800001.0
2005-04-08 01:18:00,203.095,203.114,203.077,203.08,58599999.0
2005-04-08 01:19:00,203.082,203.111,203.082,203.105,38900000.0
2005-04-08 01:20:00,203.097,203.116,203.09,203.11,46700000.0
2005-04-08 01:21:00,203.09,203.107,203.056,203.094,46100000.0
2005-04-08 01:22:00,203.106,203.14,203.091,203.131,37000000.0
2005-04-08 01:23:00,203.078,203.133,203.078,203.133,52800000.0
2005-04-08 01:24:00,203.152,203.152,203.096,203.107,37100000.0
2005-04-08 01:25:00,203.083,203.133,203.083,203.112,25200000.0
2005-04-08 01:26:00,203.131,203.131,203.061,203.061,41000000.0
2005-04-08 01:27:00,203.112,203.127,203.085,203.113,32900000.0
2005-04-08 01:28:00,203.106,203.149,203.09,203.149,75400000.0
2005-04-08 01:29:00,203.11,203.146,203.08,203.127,43400000.0
2005-04-08 01:30:00,203.089,203.136,203.087,203.128,26800000.0
2005-04-08 01:31:00,203.14,203.152,203.105,203.105,23600000.0
2005-04-08 01:32:00,203.092,203.155,203.091,203.121,33200000.0
2005-04-08 01:33:00,203.14,203.148,203.111,203.14,82299999.0
2005-04-08 01:34:00,203.112,203.112,203.049,203.085,53600001.0
2005-04-08 01:35:00,203.08,203.08,203.043,203.056,60000000.0
2005-04-08 01:36:00,203.019,203.075,203.011,203.068,28600000.0
2005-04-08 01:37:00,203.053,203.079,203.024,203.075,56500000.0
2005-04-08 01:38:00,203.054,203.067,203.013,203.016,30700000.0
2005-04-08 01:39:00,203.049,203.077,203.046,203.059,46900000.0
2005-04-08 01:40:00,203.085,203.094,203.057,203.094,61700000.0
2005-04-08 01:41:00,203.066,203.098,203.06,203.087,46100000.0
2005-04-08 01:42:00,203.092,203.116,203.066,203.105,50500000.0
2005-04-08 01:43:00,203.092,203.103,203.051,203.1,38900000.0
2005-04-08 01:44:00,203.095,203.107,203.076,203.087,38700000.0
2005-04-08 01:45:00,203.09,203.14,203.09,203.116,48100000.0
2005-04-08 01:46:00,203.112,203.155,203.083,203.155,55700000.0
2005-04-08 01:47:00,203.115,203.13,203.108,203.115,38800000.0
2005-04-08 01:48:00,203.089,203.111,203.076,203.082,48200000.0
2005-04-08 01:49:00,203.098,203.104,203.052,203.056,58600000.0
2005-04-08 01:50:00,203.11,203.136,203.094,203.094,59699999.0
2005-04-08 01:51:00,203.095,203.148,203.095,203.143,31000000.0
2005-04-08 01:52:00,203.113,203.118,203.103,203.118,31900000.0
2005-04-08 01:53:00,203.082,203.139,203.082,203.139,31000000.0
2005-04-08 01:54:00,203.123,203.133,203.078,203.1,53700000.0
2005-04-08 01:55:00,203.109,203.124,203.082,203.1,32800000.0
2005-04-08 01:56:00,203.097,203.121,203.072,203.109,27400000.0
2005-04-08 01:57:00,203.097,203.136,203.097,203.103,58100000.0
2005-04-08 01:58:00,203.104,203.104,203.061,203.08,43300000.0
2005-04-08 01:59:00,203.1,203.106,203.014,203.048,31200000.0
2005-04-08 02:00:00,203.05,203.075,203.001,203.031,28200000.0
2005-04-08 02:01:00,203.054,203.056,202.996,202.996,46600000.0
2005-04-08 02:02:00,202.988,203.016,202.971,202.999,68399999.0
2005-04-08 02:03:00,203.006,203.035,202.983,203.035,31500000.0
2005-04-08 02:04:00,203.008,203.068,202.988,203.042,45300000.0
2005-04-08 02:05:00,203.071,203.089,203.045,203.065,32400000.0
2005-04-08 02:06:00,203.063,203.089,203.05,203.06,63700000.0
2005-04-08 02:07:00,203.031,203.061,203.011,203.045,61800001.0
2005-04-08 02:08:00,203.082,203.082,203.03,203.075,84499999.0
2005-04-08 02:09:00,203.095,203.095,203.069,203.069,51600000.0
2005-04-08 02:10:00,203.058,203.127,203.058,203.092,43000000.0
2005-04-08 02:11:00,203.109,203.124,203.091,203.124,67099999.0
2005-04-08 02:12:00,203.083,203.109,203.059,203.09,65500001.0
2005-04-08 02:13:00,203.089,203.09,203.05,203.066,37900000.0
2005-04-08 02:14:00,203.078,203.088,203.058,203.07,54000001.0
2005-04-08 02:15:00,203.095,203.095,203.072,203.081,51700000.0
2005-04-08 02:16:00,203.053,203.07,203.049,203.055,70399999.0
2005-04-08 02:17:00,203.052,203.075,203.023,203.063,36000000.0
2005-04-08 02:18:00,203.041,203.067,203.041,203.047,37300000.0
2005-04-08 02:19:00,203.06,203.073,203.026,203.026,32700000.0
2005-04-08 02:20:00,203.068,203.091,203.063,203.081,33500001.0
2005-04-08 02:21:00,203.106,203.106,203.069,203.089,73300001.0
2005-04-08 02:22:00,203.094,203.097,203.04,203.044,30900000.0
2005-04-08 02:23:00,203.053,203.101,203.042,203.089,61000000.0
2005-04-08 02:24:00,203.098,203.151,203.092,203.103,28200000.0
2005-04-08 02:25:00,203.121,203.125,203.096,203.118,35300000.0
2005-04-08 02:26:00,203.131,203.131,203.098,203.115,58900000.0
2005-04-08 02:27:00,203.086,203.111,203.081,203.094,65599999.0
2005-04-08 02:28:00,203.098,203.112,203.073,203.092,49000000.0
2005-04-08 02:29:00,203.082,203.09,203.054,203.069,40600000.0
2005-04-08 02:30:00,203.097,203.104,203.055,203.06,77200000.0
2005-04-08 02:31:00,203.056,203.068,203.034,203.048,59700001.0
2005-04-08 02:32:00,203.081,203.102,203.058,203.062,29800000.0
2005-04-08 02:33:00,203.071,203.071,203.035,203.035,36399999.0
2005-04-08 02:34:00,203.075,203.075,203.042,203.051,44200000.0
2005-04-08 02:35:00,203.069,203.091,203.059,203.075,46300000.0
2005-04-08 02:36:00,203.065,203.065,203.039,203.063,27800000.0
2005-04-08 02:37:00,203.033,203.054,203.002,203.025,57899999.0
2005-04-08 02:38:00,202.976,203.007,202.958,203.002,105599999.0
2005-04-08 02:39:00,203.029,203.029,202.991,202.996,31000000.0
2005-04-08 02:40:00,202.977,203.022,202.96,202.997,106100000.0
2005-04-08 02:41:00,203.011,203.058,202.987,203.052,42800000.0
2005-04-08 02:42:00,203.039,203.045,202.977,202.977,58000000.0
2005-04-08 02:43:00,202.975,202.975,202.948,202.967,54100000.0
2005-04-08 02:44:00,202.945,202.993,202.937,202.975,35599999.0
2005-04-08 02:45:00,202.972,202.972,202.927,202.95,61500000.0
2005-04-08 02:46:00,202.967,202.998,202.937,202.978,36000000.0
2005-04-08 02:47:00,203.004,203.015,202.973,203.008,32800000.0
2005-04-08 02:48:00,202.999,203.011,202.98,202.992,91300000.0
2005-04-08 02:49:00,202.988,203.039,202.981,203.02,43500001.0
2005-04-08 02:50:00,203.018,203.033,202.987,203.015,69099999.0
2005-04-08 02:51:00,203.012,203.022,202.956,202.989,64600000.0
2005-04-08 02:52:00,202.943,202.957,202.899,202.913,40500000.0
2005-04-08 02:53:00,202.914,202.943,202.902,202.941,65300000.0
2005-04-08 02:54:00,202.937,202.959,202.887,202.916,25200000.0
2005-04-08 02:55:00,202.881,202.891,202.851,202.891,43900000.0
2005-04-08 02:56:00,202.876,202.876,202.816,202.83,48100000.0
2005-04-08 02:57:00,202.849,202.852,202.789,202.797,60900001.0
2005-04-08 02:58:00,202.822,202.827,202.793,202.819,60000000.0
2005-04-08 02:59:00,202.798,202.808,202.76,202.76,47300000.0
2005-04-08 03:00:00,202.75,202.8,202.747,202.784,61900000.0
2005-04-08 03:01:00,202.78,202.818,202.76,202.802,57199999.0
2005-04-08 03:02:00,202.8,202.802,202.749,202.758,42900000.0
2005-04-08 03:03:00,202.772,202.775,202.737,202.749,76500002.0
2005-04-08 03:04:00,202.72,202.752,202.686,202.712,111900000.0
2005-04-08 03:05:00,202.73,202.755,202.689,202.717,27200000.0
2005-04-08 03:06:00,202.743,202.796,202.741,202.796,45700000.0
2005-04-08 03:07:00,202.79,202.808,202.725,202.808,38600000.0
2005-04-08 03:08:00,202.808,202.834,202.796,202.813,43500000.0
2005-04-08 03:09:00,202.817,202.821,202.775,202.808,53500000.0
2005-04-08 03:10:00,202.816,202.825,202.784,202.803,55600000.0
2005-04-08 03:11:00,202.825,202.83,202.755,202.755,63100001.0
2005-04-08 03:12:00,202.753,202.797,202.73,202.782,52500000.0
2005-04-08 03:13:00,202.809,202.811,202.794,202.804,61600000.0
2005-04-08 03:14:00,202.789,202.813,202.787,202.802,63100000.0
2005-04-08 03:15:00,202.812,202.839,202.795,202.823,32300000.0
2005-04-08 03:16:00,202.847,202.877,202.83,202.877,56300001.0
2005-04-08 03:17:00,202.88,202.892,202.819,202.856,92100001.0
2005-04-08 03:18:00,202.881,202.881,202.837,202.86,83400000.0
2005-04-08 03:19:00,202.837,202.858,202.812,202.848,73700000.0
2005-04-08 03:20:00,202.845,202.866,202.835,202.84,37300000.0
2005-04-08 03:21:00,202.854,202.885,202.848,202.877,99100000.0
2005-04-08 03:22:00,202.877,202.894,202.829,202.842,72599999.0
2005-04-08 03:23:00,202.861,202.867,202.825,202.825,49700000.0
2005-04-08 03:24:00,202.794,202.815,202.78,202.813,30800000.0
2005-04-08 03:25:00,202.809,202.824,202.802,202.815,68100000.0
2005-04-08 03:26:00,202.803,202.804,202.793,202.804,33200000.0
2005-04-08 03:27:00,202.816,202.828,202.8,202.817,38700000.0
2005-04-08 03:28:00,202.847,202.847,202.758,202.809,46400001.0
2005-04-08 03:29:00,202.847,202.847,202.808,202.82,29900000.0
2005-04-08 03:30:00,202.825,202.862,202.822,202.848,41700000.0
2005-04-08 03:31:00,202.88,202.888,202.848,202.887,44800000.0
2005-04-08 03:32:00,202.838,202.893,202.826,202.888,63000000.0
2005-04-08 03:33:00,202.874,202.894,202.858,202.894,68799999.0
2005-04-08 03:34:00,202.879,202.905,202.879,202.883,86000003.0
2005-04-08 03:35:00,202.874,202.885,202.799,202.81,54100000.0
2005-04-08 03:36:00,202.831,202.9,202.827,202.9,49799999.0
2005-04-08 03:37:00,202.887,202.905,202.849,202.849,61799999.0
2005-04-08 03:38:00,202.898,202.898,202.858,202.893,22000000.0
2005-04-08 03:39:00,202.873,202.881,202.855,202.868,49600000.0
2005-04-08 03:40:00,202.847,202.867,202.836,202.854,63400000.0
2005-04-08 03:41:00,202.833,202.862,202.825,202.842,65000000.0
2005-04-08 03:42:00,202.841,202.867,202.826,202.847,51200000.0
2005-04-08 03:43:00,202.839,202.858,202.801,202.823,37200000.0
2005-04-08 03:44:00,202.859,202.859,202.816,202.818,39300000.0
2005-04-08 03:45:00,202.823,202.823,202.8,202.8,83400000.0
2005-04-08 03:46:00,202.799,202.823,202.793,202.793,53100000.0
2005-04-08 03:47:00,202.834,202.854,202.805,202.824,74600000.0
2005-04-08 03:48:00,202.836,202.856,202.825,202.84,19900000.0
2005-04-08 03:49:00,202.861,202.862,202.818,202.824,36600001.0
2005-04-08 03:50:00,202.839,202.853,202.789,202.789,51299999.0
2005-04-08 03:51:00,202.864,202.872,202.82,202.824,55100000.0
2005-04-08 03:52:00,202.85,202.858,202.822,202.844,82400001.0
2005-04-08 03:53:00,202.841,202.848,202.826,202.848,24800000.0
2005-04-08 03:54:00,202.843,202.889,202.838,202.878,40800000.0
2005-04-08 03:55:00,202.872,202.88,202.855,202.88,37100000.0
2005-04-08 03:56:00,202.856,202.879,202.85,202.864,57000001.0
2005-04-08 03:57:00,202.819,202.875,202.815,202.848,43500000.0
2005-04-08 03:58:00,202.831,202.85,202.824,202.83,62000000.0
2005-04-08 03:59:00,202.819,202.842,202.793,202.829,31300000.0
2005-04-08 04:00:00,202.828,202.852,202.828,202.851,38499999.0
2005-04-08 04:01:00,202.834,202.834,202.825,202.832,73899999.0
2005-04-08 04:02:00,202.832,202.853,202.777,202.777,86100001.0
2005-04-08 04:03:00,202.806,202.854,202.806,202.825,38500000.0
2005-04-08 04:04:00,202.831,202.874,202.822,202.874,38100000.0
2005-04-08 04:05:00,202.883,202.887,202.825,202.855,92400000.0
2005-04-08 04:06:00,202.87,202.883,202.84,202.883,56999999.0
2005-04-08 04:07:00,202.894,202.902,202.87,202.87,58300000.0
2005-04-08 04:08:00,202.89,202.913,202.854,202.913,53700000.0
2005-04-08 04:09:00,202.894,202.923,202.867,202.867,58200000.0
2005-04-08 04:10:00,202.899,202.91,202.87,202.897,30600000.0
2005-04-08 04:11:00,202.89,202.925,202.85,202.85,66400000.0
2005-04-08 04:12:00,202.896,202.943,202.896,202.93,42500000.0
2005-04-08 04:13:00,202.945,202.949,202.921,202.941,60100001.0
2005-04-08 04:14:00,202.898,202.933,202.893,202.931,54499999.0
2005-04-08 04:15:00,202.926,202.948,202.917,202.933,95199999.0
2005-04-08 04:16:00,202.916,202.967,202.912,202.948,69000000.0
2005-04-08 04:17:00,202.916,202.959,202.9,202.959,34600000.0
2005-04-08 04:18:00,202.944,202.953,202.928,202.953,70700000.0
2005-04-08 04:19:00,202.951,202.969,202.93,202.969,58700000.0
2005-04-08 04:20:00,202.948,202.948,202.895,202.937,55300000.0
2005-04-08 04:21:00,202.942,202.942,202.898,202.905,25400000.0
2005-04-08 04:22:00,202.92,202.955,202.92,202.949,39600000.0
2005-04-08 04:23:00,202.967,202.98,202.938,202.946,56400001.0
2005-04-08 04:24:00,202.966,202.972,202.953,202.965,64500000.0
2005-04-08 04:25:00,202.972,202.988,202.876,202.876,33700000.0
2005-04-08 04:26:00,202.967,202.98,202.941,202.961,51700000.0
2005-04-08 04:27:00,202.974,202.997,202.952,202.969,47300001.0
2005-04-08 04:28:00,202.973,202.988,202.948,202.985,76399999.0
2005-04-08 04:29:00,202.973,203.004,202.951,202.993,43400000.0
2005-04-08 04:30:00,202.959,203.013,202.948,203.012,31200000.0
2005-04-08 04:31:00,203.014,203.018,202.989,203.002,24800000.0
2005-04-08 04:32:00,203.023,203.025,202.933,202.994,38600000.0
2005-04-08 04:33:00,202.998,203.014,202.979,203.013,38000000.0
2005-04-08 04:34:00,202.978,202.996,202.969,202.995,33200000.0
2005-04-08 04:35:00,203.001,203.016,202.976,203.0,51300000.0
2005-04-08 04:36:00,202.971,203.016,202.971,203.016,56900000.0
2005-04-08 04:37:00,202.983,203.037,202.965,203.028,60000000.0
2005-04-08 04:38:00,203.025,203.041,203.01,203.034,62100000.0
2005-04-08 04:39:00,203.02,203.03,202.976,203.012,22600000.0
2005-04-08 04:40:00,202.981,203.013,202.971,202.993,47000000.0
2005-04-08 04:41:00,202.992,202.992,202.959,202.969,34000000.0
2005-04-08 04:42:00,202.963,202.994,202.954,202.972,77700000.0
2005-04-08 04:43:00,202.993,202.993,202.936,202.956,41900000.0
2005-04-08 04:44:00,202.982,202.982,202.939,202.969,47400000.0
2005-04-08 04:45:00,202.955,202.987,202.949,202.965,37900000.0
2005-04-08 04:46:00,202.951,202.987,202.946,202.968,37800000.0
2005-04-08 04:47:00,202.969,203.0,202.961,202.987,41700000.0
2005-04-08 04:48:00,203.024,203.024,202.95,202.961,45000000.0
2005-04-08 04:49:00,202.924,202.98,202.924,202.955,69200000.0
2005-04-08 04:50:00,202.937,202.96,202.932,202.956,47900000.0
2005-04-08 04:51:00,202.916,202.968,202.901,202.929,73100000.0
2005-04-08 04:52:00,202.961,202.966,202.924,202.952,52400000.0
2005-04-08 04:53:00,202.939,202.948,202.911,202.917,61599999.0
2005-04-08 04:54:00,202.899,202.935,202.874,202.929,70400000.0
2005-04-08 04:55:00,202.937,202.947,202.925,202.927,35000000.0
2005-04-08 04:56:00,202.95,202.971,202.944,202.955,35000000.0
2005-04-08 04:57:00,202.968,202.976,202.938,202.976,39200000.0
2005-04-08 04:58:00,202.931,202.952,202.93,202.93,46900000.0
2005-04-08 04:59:00,202.986,202.986,202.931,202.931,23100000.0
2005-04-08 05:00:00,202.936,202.95,202.929,202.944,23800000.0
2005-04-08 05:01:00,202.943,202.977,202.917,202.977,50000000.0
2005-04-08 05:02:00,202.954,202.962,202.932,202.95,45600000.0
2005-04-08 05:03:00,202.963,202.985,202.963,202.985,18300000.0
2005-04-08 05:04:00,202.94,202.981,202.926,202.973,68300000.0
2005-04-08 05:05:00,202.979,202.989,202.945,202.984,28400000.0
2005-04-08 05:06:00,202.973,202.991,202.967,202.976,40300000.0
2005-04-08 05:07:00,202.994,203.004,202.951,202.955,52500000.0
2005-04-08 05:08:00,202.979,203.028,202.979,202.987,48800000.0
2005-04-08 05:09:00,202.979,202.997,202.952,202.997,37300000.0
2005-04-08 05:10:00,203.001,203.001,202.934,202.98,46100001.0
2005-04-08 05:11:00,202.981,202.996,202.963,202.996,81100000.0
2005-04-08 05:12:00,202.956,203.003,202.952,203.003,14500000.0
2005-04-08 05:13:00,203.005,203.015,202.978,202.979,67099999.0
2005-04-08 05:14:00,202.987,202.991,202.949,202.956,53700000.0
2005-04-08 05:15:00,202.969,202.976,202.949,202.976,25500000.0
2005-04-08 05:16:00,202.979,202.979,202.94,202.967,49200000.0
2005-04-08 05:17:00,202.943,202.97,202.935,202.963,61900000.0
2005-04-08 05:18:00,202.98,202.98,202.929,202.957,48900000.0
2005-04-08 05:19:00,202.971,202.984,202.961,202.968,81699999.0
2005-04-08 05:20:00,202.975,202.993,202.955,202.959,44200000.0
2005-04-08 05:21:00,202.997,202.997,202.97,202.977,40100000.0
2005-04-08 05:22:00,203.003,203.003,202.957,202.981,47500001.0
2005-04-08 05:23:00,202.977,202.993,202.948,202.964,62800000.0
2005-04-08 05:24:00,202.993,202.994,202.929,202.965,63800000.0
2005-04-08 05:25:00,202.974,202.991,202.942,202.991,41500000.0
2005-04-08 05:26:00,202.971,202.983,202.944,202.947,59899999.0
2005-04-08 05:27:00,202.946,202.962,202.917,202.918,81100001.0
2005-04-08 05:28:00,202.943,202.961,202.905,202.958,28600000.0
2005-04-08 05:29:00,202.929,202.95,202.924,202.935,38500000.0
2005-04-08 05:30:00,202.951,202.978,202.924,202.978,58899999.0
2005-04-08 05:31:00,202.981,202.981,202.95,202.958,67900000.0
2005-04-08 05:32:00,202.934,202.97,202.926,202.97,78200000.0
2005-04-08 05:33:00,202.965,202.981,202.953,202.963,56099999.0
2005-04-08 05:34:00,202.962,202.988,202.914,202.983,58000000.0
2005-04-08 05:35:00,202.999,202.999,202.967,202.983,78799999.0
2005-04-08 05:36:00,202.973,202.984,202.945,202.967,22600000.0
2005-04-08 05:37:00,203.02,203.02,202.952,202.965,77700000.0
2005-04-08 05:38:00,202.997,203.014,202.985,203.003,68800000.0
2005-04-08 05:39:00,202.986,203.002,202.971,202.998,64400001.0
2005-04-08 05:40:00,202.933,203.027,202.919,203.027,90200001.0
2005-04-08 05:41:00,202.96,203.002,202.96,203.002,38699999.0
2005-04-08 05:42:00,203.012,203.012,202.939,202.958,52300000.0
2005-04-08 05:43:00,202.942,202.957,202.912,202.93,30000000.0
2005-04-08 05:44:00,202.91,202.929,202.882,202.921,24000000.0
2005-04-08 05:45:00,202.9,202.914,202.894,202.896,28200000.0
2005-04-08 05:46:00,202.898,202.935,202.898,202.935,54800000.0
2005-04-08 05:47:00,202.924,202.926,202.908,202.916,33800000.0
2005-04-08 05:48:00,202.936,202.944,202.909,202.93,43400000.0
2005-04-08 05:49:00,202.89,202.932,202.88,202.932,28300000.0
2005-04-08 05:50:00,202.909,202.95,202.909,202.94,61900000.0
2005-04-08 05:51:00,202.921,202.952,202.905,202.918,37499999.0
2005-04-08 05:52:00,202.928,202.971,202.914,202.936,41000000.0
2005-04-08 05:53:00,202.936,202.977,202.92,202.977,31000000.0
2005-04-08 05:54:00,202.974,202.992,202.963,202.992,41100000.0
2005-04-08 05:55:00,202.936,203.008,202.936,202.995,49400000.0
2005-04-08 05:56:00,202.981,202.999,202.969,202.975,61800000.0
2005-04-08 05:57:00,202.995,203.019,202.975,203.015,55400000.0
2005-04-08 05:58:00,203.032,203.032,202.968,202.995,26100000.0
2005-04-08 05:59:00,203.032,203.032,202.959,203.017,42600000.0
2005-04-08 06:00:00,203.04,203.058,202.976,202.996,58200000.0
2005-04-08 06:01:00,202.945,203.003,202.945,202.98,72000000.0
2005-04-08 06:02:00,202.991,203.004,202.976,202.99,61699999.0
2005-04-08 06:03:00,202.984,203.013,202.971,203.013,45500000.0
2005-04-08 06:04:00,202.994,203.021,202.964,202.966,77600000.0
2005-04-08 06:05:00,202.984,203.007,202.953,203.005,66800000.0
2005-04-08 06:06:00,203.004,203.008,202.969,202.991,83600000.0
2005-04-08 06:07:00,203.023,203.023,202.961,202.995,74900000.0
2005-04-08 06:08:00,202.996,203.005,202.972,202.974,40200000.0
2005-04-08 06:09:00,202.991,203.001,202.927,202.927,50299999.0
2005-04-08 06:10:00,202.957,203.008,202.956,203.008,72600000.0
2005-04-08 06:11:00,203.02,203.029,202.992,203.009,31500000.0
2005-04-08 06:12:00,203.002,203.019,202.98,203.007,56299999.0
2005-04-08 06:13:00,203.022,203.028,202.971,203.012,30100000.0
2005-04-08 06:14:00,203.023,203.052,202.998,203.052,62800000.0
2005-04-08 06:15:00,203.038,203.048,203.028,203.028,32200000.0
2005-04-08 06:16:00,203.063,203.066,203.045,203.061,41000000.0
2005-04-08 06:17:00,203.071,203.071,203.033,203.053,37100000.0
2005-04-08 06:18:00,203.005,203.048,203.005,203.044,67500000.0
2005-04-08 06:19:00,203.052,203.052,203.014,203.039,48400000.0
2005-04-08 06:20:00,203.058,203.058,203.007,203.022,54900000.0
2005-04-08 06:21:00,203.019,203.059,203.012,203.05,67200001.0
2005-04-08 06:22:00,203.062,203.085,203.045,203.045,35700000.0
2005-04-08 06:23:00,203.046,203.077,203.034,203.052,58800001.0
2005-04-08 06:24:00,203.011,203.064,203.006,203.064,67300000.0
2005-04-08 06:25:00,203.038,203.074,203.03,203.058,65800001.0
2005-04-08 06:26:00,203.014,203.046,203.0,203.041,62100000.0
2005-04-08 06:27:00,203.061,203.075,203.045,203.063,76900000.0
2005-04-08 06:28:00,203.046,203.061,203.028,203.06,71100000.0
2005-04-08 06:29:00,203.039,203.049,203.016,203.018,82100001.0
2005-04-08 06:30:00,203.034,203.046,203.025,203.038,39500000.0
2005-04-08 06:31:00,203.043,203.057,203.026,203.053,110299999.0
2005-04-08 06:32:00,203.035,203.056,203.01,203.014,39800000.0
2005-04-08 06:33:00,203.053,203.067,203.028,203.051,50800000.0
2005-04-08 06:34:00,203.072,203.077,203.022,203.051,50699999.0
2005-04-08 06:35:00,203.046,203.076,203.046,203.069,66700001.0
2005-04-08 06:36:00,203.03,203.07,203.016,203.056,32300000.0
2005-04-08 06:37:00,203.035,203.071,203.033,203.063,65200000.0
2005-04-08 06:38:00,203.039,203.066,203.015,203.034,54200000.0
2005-04-08 06:39:00,203.052,203.083,203.042,203.077,40800000.0
2005-04-08 06:40:00,203.058,203.109,203.058,203.109,38900000.0
2005-04-08 06:41:00,203.067,203.079,203.048,203.079,22800000.0
2005-04-08 06:42:00,203.061,203.061,202.977,203.015,50400000.0
2005-04-08 06:43:00,203.038,203.054,203.032,203.053,73400000.0
2005-04-08 06:44:00,203.026,203.039,203.0,203.033,55800000.0
2005-04-08 06:45:00,203.033,203.042,203.014,203.042,69299999.0
2005-04-08 06:46:00,203.047,203.063,203.026,203.061,52499999.0
2005-04-08 06:47:00,203.081,203.097,203.046,203.075,37600000.0
2005-04-08 06:48:00,203.074,203.094,203.048,203.085,50700000.0
2005-04-08 06:49:00,203.077,203.094,203.059,203.079,40100000.0
2005-04-08 06:50:00,203.061,203.077,203.041,203.058,69299999.0
2005-04-08 06:51:00,203.077,203.081,203.046,203.059,135900001.0
2005-04-08 06:52:00,203.065,203.079,203.065,203.079,53300000.0
2005-04-08 06:53:00,203.061,203.068,203.015,203.057,35700000.0
2005-04-08 06:54:00,203.065,203.101,203.065,203.084,32700000.0
2005-04-08 06:55:00,203.082,203.111,203.082,203.097,65400002.0
2005-04-08 06:56:00,203.107,203.107,203.078,203.104,44700000.0
2005-04-08 06:57:00,203.119,203.119,203.081,203.098,60600001.0
2005-04-08 06:58:00,203.065,203.107,203.056,203.104,27800000.0
2005-04-08 06:59:00,203.119,203.119,203.058,203.087,48200000.0
2005-04-08 07:00:00,203.095,203.095,202.902,202.918,43299999.0
2005-04-08 07:01:00,202.916,202.935,202.892,202.919,68800000.0
2005-04-08 07:02:00,202.914,202.95,202.913,202.927,45899999.0
2005-04-08 07:03:00,202.953,202.974,202.917,202.974,59200000.0
2005-04-08 07:04:00,202.962,202.981,202.946,202.981,68999999.0
2005-04-08 07:05:00,203.0,203.015,202.964,202.99,87000000.0
2005-04-08 07:06:00,202.975,203.014,202.975,202.982,62700000.0
2005-04-08 07:07:00,202.997,203.016,202.981,203.002,36700000.0
2005-04-08 07:08:00,203.024,203.035,202.997,203.026,39100001.0
2005-04-08 07:09:00,203.026,203.082,203.015,203.057,43200000.0
2005-04-08 07:10:00,203.094,203.123,203.083,203.104,65300000.0
2005-04-08 07:11:00,203.071,203.103,203.063,203.093,47599999.0
2005-04-08 07:12:00,203.104,203.126,203.087,203.107,53100000.0
2005-04-08 07:13:00,203.117,203.158,203.116,203.158,51500000.0
2005-04-08 07:14:00,203.164,203.164,203.121,203.145,77600000.0
2005-04-08 07:15:00,203.122,203.141,203.094,203.127,25700000.0
2005-04-08 07:16:00,203.113,203.128,203.105,203.128,29600000.0
2005-04-08 07:17:00,203.113,203.114,203.084,203.094,26600000.0
2005-04-08 07:18:00,203.088,203.096,203.051,203.096,58600000.0
2005-04-08 07:19:00,203.082,203.125,203.072,203.108,37100000.0
2005-04-08 07:20:00,203.105,203.116,203.083,203.109,42700000.0
2005-04-08 07:21:00,203.097,203.117,203.089,203.115,37900000.0
2005-04-08 07:22:00,203.168,203.186,203.14,203.182,54900001.0
2005-04-08 07:23:00,203.204,203.208,203.152,203.18,57800000.0
2005-04-08 07:24:00,203.186,203.222,203.177,203.222,46300000.0
2005-04-08 07:25:00,203.206,203.222,203.188,203.202,74900001.0
2005-04-08 07:26:00,203.196,203.248,203.177,203.237,34600000.0
2005-04-08 07:27:00,203.222,203.228,203.162,203.184,30400000.0
2005-04-08 07:28:00,203.191,203.191,203.15,203.155,61300000.0
2005-04-08 07:29:00,203.115,203.167,203.1,203.167,65900000.0
2005-04-08 07:30:00,203.144,203.188,203.13,203.177,53900000.0
2005-04-08 07:31:00,203.218,203.218,203.17,203.195,47400000.0
2005-04-08 07:32:00,203.186,203.216,203.163,203.216,58400000.0
2005-04-08 07:33:00,203.18,203.215,203.169,203.197,49000000.0
2005-04-08 07:34:00,203.15,203.21,203.15,203.194,19400000.0
2005-04-08 07:35:00,203.192,203.215,203.169,203.192,68800001.0
2005-04-08 07:36:00,203.162,203.202,203.143,203.193,48300000.0
2005-04-08 07:37:00,203.166,203.185,203.139,203.168,100699999.0
2005-04-08 07:38:00,203.131,203.156,203.123,203.153,60500000.0
2005-04-08 07:39:00,203.142,203.145,203.105,203.137,65000000.0
2005-04-08 07:40:00,203.115,203.118,203.064,203.064,56700000.0
2005-04-08 07:41:00,203.126,203.126,203.083,203.097,62700000.0
2005-04-08 07:42:00,203.08,203.139,203.075,203.132,66000000.0
2005-04-08 07:43:00,203.127,203.133,203.071,203.088,37900000.0
2005-04-08 07:44:00,203.124,203.129,203.096,203.096,34200000.0
2005-04-08 07:45:00,203.108,203.129,203.077,203.116,101599999.0
2005-04-08 07:46:00,203.104,203.117,203.087,203.114,67199999.0
2005-04-08 07:47:00,203.084,203.12,203.078,203.12,80800000.0
2005-04-08 07:48:00,203.121,203.132,203.091,203.11,63800000.0
2005-04-08 07:49:00,203.124,203.124,203.058,203.07,53300000.0
2005-04-08 07:50:00,203.095,203.1,203.067,203.09,58500000.0
2005-04-08 07:51:00,203.103,203.114,203.055,203.072,64300000.0
2005-04-08 07:52:00,203.097,203.12,203.063,203.07,49700000.0
2005-04-08 07:53:00,203.087,203.112,203.07,203.105,56800001.0
2005-04-08 07:54:00,203.071,203.102,203.07,203.092,55800000.0
2005-04-08 07:55:00,203.032,203.122,203.032,203.089,48200000.0
2005-04-08 07:56:00,203.101,203.112,203.083,203.105,81600000.0
2005-04-08 07:57:00,203.101,203.116,203.075,203.102,82600000.0
2005-04-08 07:58:00,203.094,203.112,203.06,203.068,81400000.0
2005-04-08 07:59:00,203.062,203.098,203.044,203.077,66600000.0
2005-04-08 08:00:00,203.07,203.07,203.04,203.057,24500000.0
2005-04-08 08:01:00,203.079,203.101,203.044,203.088,48700000.0
2005-04-08 08:02:00,203.085,203.1,203.069,203.099,63200000.0
2005-04-08 08:03:00,203.075,203.102,203.056,203.057,59000000.0
2005-04-08 08:04:00,203.079,203.106,203.079,203.087,31700000.0
2005-04-08 08:05:00,203.103,203.108,203.053,203.078,52700000.0
2005-04-08 08:06:00,203.061,203.078,203.041,203.062,33800000.0
2005-04-08 08:07:00,203.077,203.091,203.045,203.063,34300000.0
2005-04-08 08:08:00,203.058,203.101,203.039,203.074,94700000.0
2005-04-08 08:09:00,203.122,203.128,203.081,203.081,45800000.0
2005-04-08 08:10:00,203.116,203.124,203.086,203.098,33900000.0
2005-04-08 08:11:00,203.127,203.129,203.081,203.115,61000000.0
2005-04-08 08:12:00,203.137,203.137,203.085,203.09,59599999.0
2005-04-08 08:13:00,203.098,203.132,203.081,203.128,21000000.0
2005-04-08 08:14:00,203.104,203.125,203.091,203.102,63800000.0
2005-04-08 08:15:00,203.091,203.153,203.08,203.153,41100000.0
2005-04-08 08:16:00,203.119,203.146,203.103,203.137,40100000.0
2005-04-08 08:17:00,203.143,203.174,203.114,203.174,56600000.0
2005-04-08 08:18:00,203.148,203.17,203.132,203.17,57400001.0
2005-04-08 08:19:00,203.156,203.187,203.141,203.183,50100000.0
2005-04-08 08:20:00,203.157,203.189,203.154,203.181,54000001.0
2005-04-08 08:21:00,203.184,203.207,203.18,203.207,60900000.0
2005-04-08 08:22:00,203.186,203.2,203.171,203.187,46000000.0
2005-04-08 08:23:00,203.194,203.195,203.16,203.165,60500000.0
2005-04-08 08:24:00,203.151,203.171,203.134,203.171,64800000.0
2005-04-08 08:25:00,203.151,203.159,203.11,203.133,56100000.0
2005-04-08 08:26:00,203.121,203.138,203.083,203.09,64200000.0
2005-04-08 08:27:00,203.117,203.117,203.046,203.1,58200000.0
2005-04-08 08:28:00,203.108,203.116,203.093,203.098,62299999.0
2005-04-08 08:29:00,203.137,203.137,203.092,203.12,75199999.0
2005-04-08 08:30:00,203.106,203.145,203.096,203.145,44400000.0
2005-04-08 08:31:00,203.137,203.145,203.095,203.13,45700000.0
2005-04-08 08:32:00,203.116,203.153,203.1,203.122,66700000.0
2005-04-08 08:33:00,203.088,203.127,203.078,203.108,71600000.0
2005-04-08 08:34:00,203.129,203.134,203.101,203.115,75899999.0
2005-04-08 08:35:00,203.094,203.116,203.084,203.111,55600000.0
2005-04-08 08:36:00,203.078,203.121,203.078,203.11,70200000.0
2005-04-08 08:37:00,203.106,203.108,203.079,203.097,55299999.0
2005-04-08 08:38:00,203.129,203.155,203.087,203.121,77500000.0
2005-04-08 08:39:00,203.124,203.14,203.109,203.115,56300000.0
2005-04-08 08:40:00,203.126,203.132,203.084,203.084,34200000.0
2005-04-08 08:41:00,203.13,203.145,203.077,203.078,45300000.0
2005-04-08 08:42:00,203.107,203.107,203.066,203.09,64200000.0
2005-04-08 08:43:00,203.103,203.107,203.058,203.066,80000001.0
2005-04-08 08:44:00,203.054,203.079,203.046,203.072,69100000.0
2005-04-08 08:45:00,203.047,203.089,203.043,203.071,64300000.0
2005-04-08 08:46:00,203.054,203.088,203.054,203.088,55300000.0
2005-04-08 08:47:00,203.075,203.08,203.043,203.062,53900000.0
2005-04-08 08:48:00,203.067,203.078,203.026,203.045,41600000.0
2005-04-08 08:49:00,203.046,203.083,203.032,203.083,83300000.0
2005-04-08 08:50:00,203.067,203.079,203.034,203.057,30400000.0
2005-04-08 08:51:00,203.077,203.077,203.035,203.065,34300000.0
2005-04-08 08:52:00,203.063,203.093,203.046,203.08,60800000.0
2005-04-08 08:53:00,203.094,203.106,203.062,203.08,29600000.0
2005-04-08 08:54:00,203.07,203.083,203.044,203.083,28500000.0
2005-04-08 08:55:00,203.051,203.07,203.037,203.07,39700000.0
2005-04-08 08:56:00,203.033,203.064,203.024,203.038,48800000.0
2005-04-08 08:57:00,203.037,203.046,202.987,203.008,45200001.0
2005-04-08 08:58:00,202.975,203.029,202.971,202.987,82900000.0
2005-04-08 08:59:00,202.971,203.011,202.955,203.008,43000000.0
2005-04-08 09:00:00,202.991,203.015,202.98,202.994,50300000.0
2005-04-08 09:01:00,202.969,202.995,202.966,202.995,54100000.0
2005-04-08 09:02:00,203.0,203.009,202.979,203.003,23600000.0
2005-04-08 09:03:00,203.011,203.013,202.968,203.012,69100001.0
2005-04-08 09:04:00,202.994,203.038,202.989,203.005,30400000.0
2005-04-08 09:05:00,202.98,203.048,202.979,203.03,38800000.0
2005-04-08 09:06:00,203.022,203.023,202.981,202.981,47800000.0
2005-04-08 09:07:00,202.967,202.997,202.961,202.987,25600000.0
2005-04-08 09:08:00,203.004,203.019,202.984,202.989,27700000.0
2005-04-08 09:09:00,202.981,203.012,202.972,202.991,41400000.0
2005-04-08 09:10:00,202.97,203.005,202.959,202.998,25500000.0
2005-04-08 09:11:00,203.021,203.023,202.98,203.023,33000000.0
2005-04-08 09:12:00,203.008,203.093,203.008,203.085,49800000.0
2005-04-08 09:13:00,203.087,203.099,203.05,203.071,39800000.0
2005-04-08 09:14:00,203.074,203.074,203.01,203.01,23400000.0
2005-04-08 09:15:00,202.967,203.037,202.961,203.008,56200001.0
2005-04-08 09:16:00,202.989,203.005,202.974,203.001,31800000.0
2005-04-08 09:17:00,202.984,202.995,202.976,202.99,64100000.0
2005-04-08 09:18:00,203.013,203.03,202.982,203.02,69400000.0
2005-04-08 09:19:00,203.018,203.034,203.0,203.028,79800001.0
2005-04-08 09:20:00,203.008,203.062,203.007,203.05,38800000.0
2005-04-08 09:21:00,203.044,203.057,203.016,203.031,44300000.0
2005-04-08 09:22:00,203.01,203.077,203.01,203.035,58800000.0
2005-04-08 09:23:00,203.042,203.042,202.999,203.029,33000000.0
2005-04-08 09:24:00,202.989,203.019,202.974,203.009,40400000.0
2005-04-08 09:25:00,203.003,203.078,202.986,203.072,55200000.0
2005-04-08 09:26:00,203.055,203.103,203.053,203.068,58800000.0
2005-04-08 09:27:00,203.062,203.076,203.045,203.055,72800000.0
2005-04-08 09:28:00,203.077,203.081,203.044,203.08,45900000.0
2005-04-08 09:29:00,203.066,203.098,203.055,203.089,103000001.0
2005-04-08 09:30:00,203.06,203.114,203.048,203.08,63199999.0
2005-04-08 09:31:00,203.093,203.114,203.075,203.102,122899998.0
2005-04-08 09:32:00,203.103,203.106,203.073,203.073,47700000.0
2005-04-08 09:33:00,203.094,203.101,203.069,203.08,40999999.0
2005-04-08 09:34:00,203.116,203.116,203.051,203.058,33100000.0
2005-04-08 09:35:00,203.07,203.086,203.025,203.056,52399999.0
2005-04-08 09:36:00,203.105,203.105,203.045,203.053,104499999.0
2005-04-08 09:37:00,203.054,203.075,203.025,203.072,81200002.0
2005-04-08 09:38:00,203.064,203.1,203.055,203.078,75200000.0
2005-04-08 09:39:00,203.086,203.107,203.068,203.084,30600000.0
2005-04-08 09:40:00,203.087,203.096,203.065,203.069,38300000.0
2005-04-08 09:41:00,203.073,203.113,203.071,203.112,48200000.0
2005-04-08 09:42:00,203.094,203.142,203.094,203.142,67800001.0
2005-04-08 09:43:00,203.142,203.145,203.074,203.108,49400001.0
2005-04-08 09:44:00,203.124,203.149,203.103,203.149,48200000.0
2005-04-08 09:45:00,203.139,203.139,203.073,203.093,36700000.0
2005-04-08 09:46:00,203.107,203.107,203.058,203.058,42899999.0
2005-04-08 09:47:00,203.076,203.121,203.062,203.113,54400000.0
2005-04-08 09:48:00,203.112,203.113,203.065,203.075,53399999.0
2005-04-08 09:49:00,203.064,203.091,203.062,203.062,30700000.0
2005-04-08 09:50:00,203.091,203.094,203.063,203.091,44800000.0
2005-04-08 09:51:00,203.094,203.117,203.08,203.081,49700001.0
2005-04-08 09:52:00,203.083,203.108,203.068,203.097,47200000.0
2005-04-08 09:53:00,203.109,203.109,203.053,203.082,39700000.0
2005-04-08 09:54:00,203.11,203.124,203.047,203.103,58400000.0
2005-04-08 09:55:00,203.114,203.122,203.095,203.122,36200000.0
2005-04-08 09:56:00,203.117,203.153,203.103,203.122,40700000.0
2005-04-08 09:57:00,203.102,203.118,203.053,203.053,58800000.0
2005-04-08 09:58:00,203.045,203.074,203.028,203.043,69300000.0
2005-04-08 09:59:00,203.011,203.028,202.995,203.015,65599999.0
2005-04-08 10:00:00,203.018,203.048,203.005,203.036,50700000.0
2005-04-08 10:01:00,203.025,203.046,203.003,203.027,57400000.0
2005-04-08 10:02:00,203.066,203.066,203.033,203.035,25400000.0
2005-04-08 10:03:00,203.049,203.056,203.014,203.053,54500000.0
2005-04-08 10:04:00,203.005,203.047,203.005,203.032,27300000.0
2005-04-08 10:05:00,203.044,203.044,202.991,202.997,55100001.0
2005-04-08 10:06:00,203.047,203.047,202.989,203.018,18400000.0
2005-04-08 10:07:00,203.051,203.078,203.044,203.071,37600000.0
2005-04-08 10:08:00,203.082,203.09,203.063,203.08,61900001.0
2005-04-08 10:09:00,203.127,203.127,203.033,203.092,33200000.0
2005-04-08 10:10:00,203.084,203.116,203.065,203.116,46000000.0
2005-04-08 10:11:00,203.098,203.132,203.092,203.119,48300001.0
2005-04-08 10:12:00,203.119,203.144,203.111,203.138,24300000.0
2005-04-08 10:13:00,203.105,203.146,203.105,203.13,76800001.0
2005-04-08 10:14:00,203.139,203.16,203.123,203.127,72600001.0
2005-04-08 10:15:00,203.116,203.116,203.088,203.094,52900000.0
2005-04-08 10:16:00,203.081,203.116,203.077,203.088,69400001.0
2005-04-08 10:17:00,203.047,203.081,203.044,203.077,36600000.0
2005-04-08 10:18:00,203.063,203.079,203.046,203.047,49699999.0
2005-04-08 10:19:00,203.05,203.062,203.003,203.016,33100000.0
2005-04-08 10:20:00,203.011,203.011,202.969,202.973,104800001.0
2005-04-08 10:21:00,202.984,202.997,202.966,202.971,35300000.0
2005-04-08 10:22:00,202.977,202.984,202.944,202.965,41500000.0
2005-04-08 10:23:00,202.951,202.978,202.934,202.97,65100000.0
2005-04-08 10:24:00,202.988,203.023,202.971,203.002,37500000.0
2005-04-08 10:25:00,203.013,203.053,203.013,203.053,34100000.0
2005-04-08 10:26:00,203.072,203.072,203.033,203.06,58899999.0
2005-04-08 10:27:00,203.061,203.071,203.045,203.058,54100001.0
2005-04-08 10:28:00,203.068,203.082,203.039,203.082,47300000.0
2005-04-08 10:29:00,203.104,203.104,203.041,203.072,60900000.0
2005-04-08 10:30:00,203.057,203.092,203.054,203.064,34900000.0
2005-04-08 10:31:00,203.111,203.111,203.045,203.048,58700000.0
2005-04-08 10:32:00,203.077,203.097,203.047,203.047,78100000.0
2005-04-08 10:33:00,203.081,203.081,202.972,202.972,54600000.0
2005-04-08 10:34:00,203.068,203.089,202.988,203.033,46600000.0
2005-04-08 10:35:00,203.089,203.11,203.071,203.082,108299999.0
2005-04-08 10:36:00,203.079,203.086,203.043,203.058,50100000.0
2005-04-08 10:37:00,202.958,203.054,202.956,203.054,63300001.0
2005-04-08 10:38:00,203.062,203.062,203.025,203.028,78800000.0
2005-04-08 10:39:00,203.012,203.02,202.985,203.02,67600000.0
2005-04-08 10:40:00,203.007,203.038,203.007,203.018,87400000.0
2005-04-08 10:41:00,203.008,203.025,202.995,203.02,56000001.0
2005-04-08 10:42:00,203.017,203.017,202.974,203.007,57100000.0
2005-04-08 10:43:00,203.003,203.034,202.999,203.03,61700000.0
2005-04-08 10:44:00,203.047,203.061,203.005,203.035,44400000.0
2005-04-08 10:45:00,203.052,203.052,202.988,203.018,36700000.0
2005-04-08 10:46:00,202.988,203.036,202.988,203.03,62200001.0
2005-04-08 10:47:00,203.013,203.047,202.99,203.027,56800000.0
2005-04-08 10:48:00,203.064,203.069,203.037,203.067,78300002.0
2005-04-08 10:49:00,203.05,203.093,203.021,203.054,72700001.0
2005-04-08 10:50:00,203.065,203.07,203.039,203.054,83900002.0
2005-04-08 10:51:00,203.046,203.071,203.035,203.055,31100000.0
2005-04-08 10:52:00,203.026,203.061,203.023,203.053,80300001.0
2005-04-08 10:53:00,203.036,203.048,203.005,203.048,63000000.0
2005-04-08 10:54:00,203.039,203.046,202.99,203.008,45600000.0
2005-04-08 10:55:00,203.006,203.006,202.936,202.945,42000001.0
2005-04-08 10:56:00,202.959,202.967,202.921,202.938,43900000.0
2005-04-08 10:57:00,202.967,202.98,202.948,202.948,37400000.0
2005-04-08 10:58:00,202.919,202.976,202.919,202.962,103500000.0
2005-04-08 10:59:00,202.929,202.963,202.927,202.938,70700001.0
2005-04-08 11:00:00,202.934,202.959,202.922,202.947,63899999.0
2005-04-08 11:01:00,202.945,202.975,202.939,202.964,32000000.0
2005-04-08 11:02:00,202.953,202.971,202.946,202.97,53700000.0
2005-04-08 11:03:00,202.964,202.967,202.936,202.947,15400000.0
2005-04-08 11:04:00,202.946,202.957,202.932,202.939,39900000.0
2005-04-08 11:05:00,202.954,202.974,202.954,202.965,64500000.0
2005-04-08 11:06:00,202.966,202.966,202.913,202.927,45400000.0
2005-04-08 11:07:00,202.933,202.983,202.931,202.983,25400000.0
2005-04-08 11:08:00,202.99,203.006,202.969,202.98,30799999.0
2005-04-08 11:09:00,202.961,203.006,202.959,203.006,60999999.0
2005-04-08 11:10:00,203.024,203.033,202.993,202.993,52200000.0
2005-04-08 11:11:00,203.024,203.028,202.958,202.958,35600000.0
2005-04-08 11:12:00,202.999,202.999,202.935,202.946,56100000.0
2005-04-08 11:13:00,202.946,202.979,202.936,202.957,25500000.0
2005-04-08 11:14:00,202.928,202.968,202.915,202.944,53999999.0
2005-04-08 11:15:00,202.946,202.946,202.91,202.922,40900000.0
2005-04-08 11:16:00,202.932,202.956,202.913,202.956,43499999.0
2005-04-08 11:17:00,202.925,202.961,202.906,202.957,63800000.0
2005-04-08 11:18:00,202.968,202.976,202.947,202.97,45500000.0
2005-04-08 11:19:00,202.989,202.996,202.927,202.944,60800000.0
2005-04-08 11:20:00,202.943,203.016,202.943,203.005,57900000.0
2005-04-08 11:21:00,203.011,203.024,202.986,203.0,38900000.0
2005-04-08 11:22:00,203.002,203.002,202.941,202.952,46300000.0
2005-04-08 11:23:00,202.935,202.95,202.913,202.913,33400000.0
2005-04-08 11:24:00,202.974,202.976,202.921,202.933,60100000.0
2005-04-08 11:25:00,202.918,202.946,202.905,202.907,43900000.0
2005-04-08 11:26:00,202.948,202.958,202.918,202.945,52600000.0
2005-04-08 11:27:00,202.94,202.971,202.93,202.96,69200001.0
2005-04-08 11:28:00,202.963,202.974,202.928,202.959,27800000.0
2005-04-08 11:29:00,202.956,202.956,202.92,202.951,51100000.0
2005-04-08 11:30:00,202.988,202.998,202.941,202.945,57100000.0
2005-04-08 11:31:00,202.927,202.938,202.874,202.938,66500000.0
2005-04-08 11:32:00,202.946,202.958,202.923,202.936,43100000.0
2005-04-08 11:33:00,202.903,202.936,202.88,202.92,51300000.0
2005-04-08 11:34:00,202.925,202.937,202.925,202.936,28200000.0
2005-04-08 11:35:00,202.931,202.945,202.913,202.933,48200000.0
2005-04-08 11:36:00,202.952,202.966,202.919,202.953,74700000.0
2005-04-08 11:37:00,202.958,202.975,202.949,202.959,43200000.0
2005-04-08 11:38:00,202.946,203.005,202.94,203.001,50700001.0
2005-04-08 11:39:00,202.981,203.008,202.97,202.995,58900000.0
2005-04-08 11:40:00,202.977,203.014,202.977,203.007,52500000.0
2005-04-08 11:41:00,203.006,203.035,202.997,203.023,39600000.0
2005-04-08 11:42:00,203.021,203.03,202.996,203.018,43100000.0
2005-04-08 11:43:00,203.035,203.093,203.011,203.088,61400000.0
2005-04-08 11:44:00,203.145,203.145,203.042,203.042,58800000.0
2005-04-08 11:45:00,203.045,203.06,203.028,203.036,68600000.0
2005-04-08 11:46:00,202.981,203.036,202.974,203.031,63200000.0
2005-04-08 11:47:00,203.027,203.031,203.02,203.02,26800000.0
2005-04-08 11:48:00,203.046,203.051,203.006,203.032,32400000.0
2005-04-08 11:49:00,203.044,203.067,203.01,203.016,47200000.0
2005-04-08 11:50:00,203.011,203.029,202.993,203.005,37200000.0
2005-04-08 11:51:00,203.015,203.048,203.006,203.048,23400000.0
2005-04-08 11:52:00,203.035,203.049,203.009,203.037,50200000.0
2005-04-08 11:53:00,203.058,203.067,203.032,203.042,59500000.0
2005-04-08 11:54:00,203.045,203.096,203.043,203.08,52600001.0
2005-04-08 11:55:00,203.109,203.114,203.059,203.098,31700000.0
2005-04-08 11:56:00,203.113,203.116,203.077,203.099,17300000.0
2005-04-08 11:57:00,203.088,203.126,203.086,203.125,22800000.0
2005-04-08 11:58:00,203.092,203.101,203.064,203.084,69599999.0
2005-04-08 11:59:00,203.076,203.091,203.047,203.073,48899999.0
2005-04-08 12:00:00,203.09,203.095,203.052,203.093,63100000.0
2005-04-08 12:01:00,203.091,203.099,203.046,203.057,55400000.0
2005-04-08 12:02:00,203.079,203.079,203.032,203.056,88200001.0
2005-04-08 12:03:00,203.074,203.074,203.019,203.048,46000000.0
2005-04-08 12:04:00,203.024,203.054,203.024,203.05,42600000.0
2005-04-08 12:05:00,203.026,203.048,203.0,203.015,23300000.0
2005-04-08 12:06:00,202.993,203.036,202.967,203.01,41300000.0
2005-04-08 12:07:00,203.014,203.02,202.957,202.997,50400000.0
2005-04-08 12:08:00,203.018,203.031,203.003,203.009,24000000.0
2005-04-08 12:09:00,203.007,203.016,202.993,203.015,57099999.0
2005-04-08 12:10:00,203.037,203.046,203.013,203.02,39900000.0
2005-04-08 12:11:00,203.015,203.035,202.983,203.035,61300000.0
2005-04-08 12:12:00,203.045,203.055,202.961,202.963,62500000.0
2005-04-08 12:13:00,202.959,203.033,202.959,203.019,39900000.0
2005-04-08 12:14:00,203.001,203.019,202.981,203.019,89900000.0
2005-04-08 12:15:00,203.016,203.059,203.015,203.045,59600000.0
2005-04-08 12:16:00,203.015,203.036,202.996,203.015,76999999.0
2005-04-08 12:17:00,203.055,203.065,203.027,203.047,72100000.0
2005-04-08 12:18:00,203.036,203.068,203.029,203.055,54900000.0
2005-04-08 12:19:00,203.067,203.067,203.028,203.055,39500000.0
2005-04-08 12:20:00,203.044,203.055,202.984,203.02,35400000.0
2005-04-08 12:21:00,203.077,203.077,203.011,203.043,63399999.0
2005-04-08 12:22:00,203.043,203.062,203.02,203.057,63400000.0
2005-04-08 12:23:00,203.056,203.067,203.046,203.063,72200001.0
2005-04-08 12:24:00,203.072,203.092,202.999,203.017,27400000.0
2005-04-08 12:25:00,203.012,203.031,203.002,203.026,41000000.0
2005-04-08 12:26:00,203.022,203.039,203.009,203.031,25000000.0
2005-04-08 12:27:00,203.044,203.044,203.004,203.004,39500000.0
2005-04-08 12:28:00,203.052,203.052,202.968,203.012,31100000.0
2005-04-08 12:29:00,203.045,203.072,203.025,203.025,71500000.0
2005-04-08 12:30:00,203.055,203.055,203.006,203.022,19200000.0
2005-04-08 12:31:00,203.016,203.039,203.005,203.024,42200000.0
2005-04-08 12:32:00,203.013,203.044,203.013,203.039,90999998.0
2005-04-08 12:33:00,203.029,203.043,203.018,203.043,30700000.0
2005-04-08 12:34:00,203.03,203.091,203.02,203.038,73600000.0
2005-04-08 12:35:00,203.048,203.081,203.038,203.058,69600000.0
2005-04-08 12:36:00,203.042,203.053,203.027,203.053,75400000.0
2005-04-08 12:37:00,203.061,203.061,203.012,203.038,48500000.0
2005-04-08 12:38:00,203.037,203.043,202.998,203.042,56200000.0
2005-04-08 12:39:00,203.017,203.028,202.997,203.028,74100000.0
2005-04-08 12:40:00,203.023,203.037,202.999,203.013,35799999.0
2005-04-08 12:41:00,202.998,203.027,202.998,203.0,61600000.0
2005-04-08 12:42:00,202.976,203.019,202.953,202.98,55700000.0
2005-04-08 12:43:00,202.987,202.987,202.916,202.916,34300000.0
2005-04-08 12:44:00,202.954,202.97,202.931,202.931,43800000.0
2005-04-08 12:45:00,202.938,202.98,202.926,202.978,46600000.0
2005-04-08 12:46:00,202.965,202.996,202.948,202.994,43700000.0
2005-04-08 12:47:00,202.979,202.993,202.966,202.99,51800000.0
2005-04-08 12:48:00,202.992,203.002,202.949,202.983,56800000.0
2005-04-08 12:49:00,202.944,202.962,202.92,202.939,58800000.0
2005-04-08 12:50:00,202.939,202.964,202.923,202.964,52100000.0
2005-04-08 12:51:00,202.956,202.987,202.947,202.985,42700000.0
2005-04-08 12:52:00,202.966,202.994,202.962,202.964,34200000.0
2005-04-08 12:53:00,202.983,203.034,202.98,203.019,38100000.0
2005-04-08 12:54:00,203.044,203.044,202.941,203.013,77800000.0
2005-04-08 12:55:00,203.006,203.023,202.952,202.952,63400000.0
2005-04-08 12:56:00,203.004,203.012,202.937,202.938,39800000.0
2005-04-08 12:57:00,202.963,202.99,202.955,202.99,38800000.0
2005-04-08 12:58:00,202.959,202.971,202.933,202.954,63500001.0
2005-04-08 12:59:00,202.962,202.969,202.929,202.935,67200000.0
2005-04-08 13:00:00,202.888,203.034,202.888,203.034,76699999.0
2005-04-08 13:01:00,203.047,203.06,203.02,203.042,65899999.0
2005-04-08 13:02:00,203.032,203.051,203.022,203.033,75700001.0
2005-04-08 13:03:00,203.019,203.057,203.01,203.04,69400001.0
2005-04-08 13:04:00,203.047,203.047,203.032,203.038,33800000.0
2005-04-08 13:05:00,203.053,203.053,202.997,203.021,84400000.0
2005-04-08 13:06:00,203.002,203.028,202.99,203.02,68800000.0
2005-04-08 13:07:00,203.011,203.022,202.985,203.0,39899999.0
2005-04-08 13:08:00,202.951,203.013,202.951,203.013,32700000.0
2005-04-08 13:09:00,203.019,203.029,202.978,202.978,37700001.0
2005-04-08 13:10:00,203.002,203.078,202.999,203.078,87499999.0
2005-04-08 13:11:00,203.074,203.096,203.053,203.094,28300000.0
2005-04-08 13:12:00,203.08,203.113,203.058,203.102,69700000.0
2005-04-08 13:13:00,203.091,203.11,203.083,203.091,13200000.0
2005-04-08 13:14:00,203.087,203.087,203.039,203.053,70400000.0
2005-04-08 13:15:00,203.062,203.089,203.035,203.066,44000000.0
2005-04-08 13:16:00,203.084,203.086,203.019,203.053,65600000.0
2005-04-08 13:17:00,203.056,203.071,203.043,203.063,63099999.0
2005-04-08 13:18:00,203.107,203.107,203.034,203.047,68200000.0
2005-04-08 13:19:00,203.042,203.059,203.029,203.04,98599999.0
2005-04-08 13:20:00,203.045,203.046,203.014,203.014,67400000.0
2005-04-08 13:21:00,202.996,203.055,202.996,203.041,45500001.0
2005-04-08 13:22:00,203.037,203.048,203.018,203.048,22100000.0
2005-04-08 13:23:00,203.031,203.057,203.011,203.053,91400000.0
2005-04-08 13:24:00,203.083,203.09,203.068,203.087,66599999.0
2005-04-08 13:25:00,203.085,203.123,203.085,203.118,56700000.0
2005-04-08 13:26:00,203.142,203.142,203.1,203.108,27100000.0
2005-04-08 13:27:00,203.101,203.127,203.093,203.094,11400000.0
2005-04-08 13:28:00,203.099,203.113,203.062,203.082,40800000.0
2005-04-08 13:29:00,203.086,203.086,203.068,203.076,35700000.0
2005-04-08 13:30:00,203.07,203.098,203.063,203.094,46800000.0
2005-04-08 13:31:00,203.075,203.094,203.041,203.076,73600002.0
2005-04-08 13:32:00,203.071,203.108,203.049,203.108,72199999.0
2005-04-08 13:33:00,203.12,203.166,203.117,203.147,51300000.0
2005-04-08 13:34:00,203.123,203.15,203.086,203.097,61100000.0
2005-04-08 13:35:00,203.073,203.168,203.068,203.16,61100000.0
2005-04-08 13:36:00,203.161,203.173,203.13,203.163,64600000.0
2005-04-08 13:37:00,203.178,203.185,203.146,203.159,26000000.0
2005-04-08 13:38:00,203.169,203.185,203.152,203.169,31500000.0
2005-04-08 13:39:00,203.196,203.209,203.173,203.192,85100000.0
2005-04-08 13:40:00,203.184,203.203,203.166,203.181,72799999.0
2005-04-08 13:41:00,203.17,203.19,203.143,203.175,80199999.0
2005-04-08 13:42:00,203.159,203.18,203.147,203.168,69700000.0
2005-04-08 13:43:00,203.184,203.187,203.161,203.183,35300000.0
2005-04-08 13:44:00,203.204,203.248,203.203,203.237,53800000.0
2005-04-08 13:45:00,203.229,203.26,203.193,203.235,50100001.0
2005-04-08 13:46:00,203.248,203.312,203.247,203.31,40999999.0
2005-04-08 13:47:00,203.323,203.323,203.283,203.294,56900000.0
2005-04-08 13:48:00,203.306,203.324,203.269,203.269,69600000.0
2005-04-08 13:49:00,203.298,203.313,203.282,203.31,62800001.0
2005-04-08 13:50:00,203.314,203.316,203.233,203.253,58200000.0
2005-04-08 13:51:00,203.256,203.282,203.235,203.275,36500000.0
2005-04-08 13:52:00,203.292,203.315,203.258,203.315,65200000.0
2005-04-08 13:53:00,203.321,203.33,203.278,203.298,68999999.0
2005-04-08 13:54:00,203.289,203.289,203.25,203.276,38000000.0
2005-04-08 13:55:00,203.271,203.271,203.202,203.221,44900000.0
2005-04-08 13:56:00,203.205,203.22,203.176,203.22,81500000.0
2005-04-08 13:57:00,203.191,203.21,203.156,203.165,39400000.0
2005-04-08 13:58:00,203.146,203.18,203.119,203.18,50300000.0
2005-04-08 13:59:00,203.198,203.228,203.175,203.228,14500000.0
2005-04-08 14:00:00,203.222,203.262,203.222,203.23,36500000.0
2005-04-08 14:01:00,203.221,203.267,203.218,203.247,72600000.0
2005-04-08 14:02:00,203.282,203.304,203.262,203.262,47700001.0
2005-04-08 14:03:00,203.295,203.341,203.289,203.321,24700000.0
2005-04-08 14:04:00,203.29,203.317,203.267,203.275,65100001.0
2005-04-08 14:05:00,203.246,203.252,203.231,203.248,40200000.0
2005-04-08 14:06:00,203.232,203.258,203.222,203.257,32400000.0
2005-04-08 14:07:00,203.283,203.283,203.23,203.235,51000000.0
2005-04-08 14:08:00,203.251,203.27,203.225,203.27,42000000.0
2005-04-08 14:09:00,203.27,203.286,203.256,203.262,31700000.0
2005-04-08 14:10:00,203.277,203.29,203.242,203.243,29800000.0
2005-04-08 14:11:00,203.222,203.231,203.198,203.222,58799999.0
2005-04-08 14:12:00,203.24,203.264,203.227,203.262,57500000.0
2005-04-08 14:13:00,203.264,203.287,203.238,203.243,37300000.0
2005-04-08 14:14:00,203.252,203.264,203.243,203.257,33300000.0
2005-04-08 14:15:00,203.291,203.291,203.248,203.253,79000001.0
2005-04-08 14:16:00,203.301,203.301,203.244,203.246,66700000.0
2005-04-08 14:17:00,203.226,203.275,203.222,203.275,56100000.0
2005-04-08 14:18:00,203.214,203.23,203.194,203.218,64700000.0
2005-04-08 14:19:00,203.199,203.248,203.19,203.248,53000000.0
2005-04-08 14:20:00,203.246,203.319,203.246,203.314,52399999.0
2005-04-08 14:21:00,203.322,203.33,203.289,203.31,72700001.0
2005-04-08 14:22:00,203.302,203.306,203.243,203.255,37600000.0
2005-04-08 14:23:00,203.28,203.315,203.28,203.315,60000001.0
2005-04-08 14:24:00,203.352,203.359,203.323,203.334,29100000.0
2005-04-08 14:25:00,203.361,203.394,203.352,203.376,42600000.0
2005-04-08 14:26:00,203.358,203.393,203.355,203.355,88100000.0
2005-04-08 14:27:00,203.371,203.41,203.371,203.41,61300000.0
2005-04-08 14:28:00,203.398,203.428,203.383,203.42,61000000.0
2005-04-08 14:29:00,203.398,203.441,203.384,203.441,22900000.0
2005-04-08 14:30:00,203.443,203.456,203.407,203.42,61999999.0
2005-04-08 14:31:00,203.395,203.438,203.37,203.37,28100000.0
2005-04-08 14:32:00,203.392,203.413,203.364,203.389,48100000.0
2005-04-08 14:33:00,203.375,203.388,203.326,203.326,75800000.0
2005-04-08 14:34:00,203.306,203.447,203.293,203.444,68300000.0
2005-04-08 14:35:00,203.452,203.466,203.424,203.424,61000000.0
2005-04-08 14:36:00,203.44,203.44,203.392,203.402,64500002.0
2005-04-08 14:37:00,203.412,203.418,203.37,203.389,26700000.0
2005-04-08 14:38:00,203.39,203.435,203.379,203.435,22500000.0
2005-04-08 14:39:00,203.462,203.485,203.429,203.462,72500001.0
2005-04-08 14:40:00,203.467,203.469,203.425,203.45,39900000.0
2005-04-08 14:41:00,203.448,203.457,203.424,203.437,45100000.0
2005-04-08 14:42:00,203.447,203.451,203.397,203.428,40200000.0
2005-04-08 14:43:00,203.441,203.446,203.401,203.404,27400000.0
2005-04-08 14:44:00,203.415,203.418,203.375,203.375,46700000.0
2005-04-08 14:45:00,203.363,203.398,203.357,203.372,31000000.0
2005-04-08 14:46:00,203.381,203.396,203.356,203.366,50500000.0
2005-04-08 14:47:00,203.364,203.388,203.356,203.381,71300000.0
2005-04-08 14:48:00,203.385,203.414,203.367,203.41,41100000.0
2005-04-08 14:49:00,203.406,203.442,203.39,203.39,45600000.0
2005-04-08 14:50:00,203.396,203.404,203.368,203.392,73200000.0
2005-04-08 14:51:00,203.412,203.428,203.376,203.403,47000000.0
2005-04-08 14:52:00,203.426,203.433,203.387,203.41,27400000.0
2005-04-08 14:53:00,203.42,203.449,203.42,203.437,39200000.0
2005-04-08 14:54:00,203.404,203.437,203.392,203.424,55700000.0
2005-04-08 14:55:00,203.44,203.44,203.406,203.428,31600000.0
2005-04-08 14:56:00,203.45,203.45,203.378,203.399,71199999.0
2005-04-08 14:57:00,203.42,203.452,203.418,203.45,49600000.0
2005-04-08 14:58:00,203.452,203.456,203.411,203.444,54100000.0
2005-04-08 14:59:00,203.4,203.457,203.39,203.451,33500000.0
2005-04-08 15:00:00,203.468,203.468,203.399,203.424,51900000.0
2005-04-08 15:01:00,203.464,203.464,203.423,203.455,50200000.0
2005-04-08 15:02:00,203.443,203.468,203.435,203.463,63500000.0
2005-04-08 15:03:00,203.441,203.453,203.423,203.423,37300000.0
2005-04-08 15:04:00,203.41,203.418,203.403,203.418,87599999.0
2005-04-08 15:05:00,203.383,203.428,203.379,203.379,51100001.0
2005-04-08 15:06:00,203.363,203.376,203.337,203.345,34200000.0
2005-04-08 15:07:00,203.342,203.367,203.315,203.367,56500000.0
2005-04-08 15:08:00,203.346,203.378,203.337,203.365,28300000.0
2005-04-08 15:09:00,203.346,203.362,203.326,203.355,68700000.0
2005-04-08 15:10:00,203.352,203.363,203.299,203.32,60600000.0
2005-04-08 15:11:00,203.311,203.358,203.306,203.358,28400000.0
2005-04-08 15:12:00,203.355,203.359,203.308,203.35,63399999.0
2005-04-08 15:13:00,203.397,203.425,203.38,203.42,56599999.0
2005-04-08 15:14:00,203.43,203.466,203.406,203.466,41800000.0
2005-04-08 15:15:00,203.46,203.465,203.365,203.379,43400000.0
2005-04-08 15:16:00,203.417,203.417,203.368,203.387,45200001.0
2005-04-08 15:17:00,203.396,203.427,203.371,203.425,35799999.0
2005-04-08 15:18:00,203.396,203.425,203.388,203.409,55800000.0
2005-04-08 15:19:00,203.38,203.41,203.349,203.372,61699999.0
2005-04-08 15:20:00,203.349,203.387,203.341,203.37,64200001.0
2005-04-08 15:21:00,203.346,203.381,203.342,203.364,36500000.0
2005-04-08 15:22:00,203.366,203.377,203.331,203.35,41500001.0
2005-04-08 15:23:00,203.355,203.369,203.324,203.352,37100000.0
2005-04-08 15:24:00,203.369,203.396,203.353,203.364,45800000.0
2005-04-08 15:25:00,203.362,203.374,203.342,203.368,31600000.0
2005-04-08 15:26:00,203.361,203.401,203.35,203.401,55500000.0
2005-04-08 15:27:00,203.397,203.399,203.371,203.373,45000000.0
2005-04-08 15:28:00,203.387,203.411,203.385,203.4,28100000.0
2005-04-08 15:29:00,203.393,203.393,203.351,203.377,61899999.0
2005-04-08 15:30:00,203.387,203.387,203.346,203.372,47400000.0
2005-04-08 15:31:00,203.376,203.38,203.346,203.347,52700000.0
2005-04-08 15:32:00,203.37,203.375,203.308,203.308,35200000.0
2005-04-08 15:33:00,203.342,203.348,203.301,203.325,48500000.0
2005-04-08 15:34:00,203.327,203.342,203.301,203.308,29000000.0
2005-04-08 15:35:00,203.303,203.338,203.276,203.338,33200000.0
2005-04-08 15:36:00,203.354,203.374,203.335,203.374,57300001.0
2005-04-08 15:37:00,203.363,203.413,203.356,203.407,70200001.0
2005-04-08 15:38:00,203.39,203.39,203.345,203.345,56200001.0
2005-04-08 15:39:00,203.379,203.395,203.368,203.385,41000000.0
2005-04-08 15:40:00,203.382,203.404,203.353,203.381,38900000.0
2005-04-08 15:41:00,203.409,203.409,203.377,203.398,57000000.0
2005-04-08 15:42:00,203.378,203.399,203.364,203.378,43700001.0
2005-04-08 15:43:00,203.391,203.391,203.348,203.385,70400000.0
2005-04-08 15:44:00,203.391,203.426,203.385,203.41,53700000.0
2005-04-08 15:45:00,203.393,203.415,203.384,203.389,30700000.0
2005-04-08 15:46:00,203.388,203.423,203.38,203.396,41199999.0
2005-04-08 15:47:00,203.388,203.43,203.375,203.43,48499999.0
2005-04-08 15:48:00,203.402,203.402,203.368,203.372,44900000.0
2005-04-08 15:49:00,203.38,203.408,203.363,203.408,50000000.0
2005-04-08 15:50:00,203.391,203.425,203.365,203.425,46800000.0
2005-04-08 15:51:00,203.388,203.413,203.374,203.381,103800001.0
2005-04-08 15:52:00,203.371,203.371,203.337,203.35,40899999.0
2005-04-08 15:53:00,203.375,203.375,203.345,203.349,29600000.0
2005-04-08 15:54:00,203.369,203.375,203.34,203.372,67500000.0
2005-04-08 15:55:00,203.379,203.388,203.334,203.337,23500000.0
2005-04-08 15:56:00,203.35,203.373,203.339,203.366,47900000.0
2005-04-08 15:57:00,203.371,203.391,203.351,203.358,63900000.0
2005-04-08 15:58:00,203.372,203.381,203.312,203.312,83700000.0
2005-04-08 15:59:00,203.305,203.32,203.286,203.301,71200000.0
2005-04-08 16:00:00,203.289,203.315,203.275,203.303,39900000.0
2005-04-08 16:01:00,203.3,203.33,203.28,203.315,51400000.0
2005-04-08 16:02:00,203.276,203.317,203.254,203.298,59100000.0
2005-04-08 16:03:00,203.302,203.309,203.26,203.28,34800000.0
2005-04-08 16:04:00,203.292,203.293,203.228,203.228,17200000.0
2005-04-08 16:05:00,203.22,203.275,203.206,203.27,51400001.0
2005-04-08 16:06:00,203.274,203.283,203.22,203.22,68000000.0
2005-04-08 16:07:00,203.25,203.285,203.25,203.257,35300000.0
2005-04-08 16:08:00,203.245,203.28,203.237,203.275,32200000.0
2005-04-08 16:09:00,203.246,203.253,203.205,203.248,44600000.0
2005-04-08 16:10:00,203.261,203.262,203.18,203.204,59400000.0
2005-04-08 16:11:00,203.19,203.225,203.171,203.187,53100000.0
2005-04-08 16:12:00,203.211,203.236,203.193,203.229,58500001.0
2005-04-08 16:13:00,203.224,203.224,203.162,203.181,57199999.0
2005-04-08 16:14:00,203.183,203.188,203.151,203.164,39400000.0
2005-04-08 16:15:00,203.174,203.187,203.157,203.18,22800000.0
2005-04-08 16:16:00,203.177,203.194,203.148,203.186,64200000.0
2005-04-08 16:17:00,203.169,203.195,203.165,203.187,20900000.0
2005-04-08 16:18:00,203.16,203.212,203.159,203.19,43799999.0
2005-04-08 16:19:00,203.181,203.196,203.166,203.189,61000001.0
2005-04-08 16:20:00,203.199,203.219,203.184,203.214,94500002.0
2005-04-08 16:21:00,203.232,203.244,203.182,203.207,38800000.0
2005-04-08 16:22:00,203.249,203.257,203.192,203.218,80400001.0
2005-04-08 16:23:00,203.232,203.233,203.172,203.18,56600000.0
2005-04-08 16:24:00,203.204,203.22,203.185,203.215,59200000.0
2005-04-08 16:25:00,203.232,203.254,203.213,203.254,23100000.0
2005-04-08 16:26:00,203.267,203.273,203.234,203.24,42200000.0
2005-04-08 16:27:00,203.228,203.317,203.222,203.317,31500000.0
2005-04-08 16:28:00,203.278,203.321,203.261,203.319,38300000.0
2005-04-08 16:29:00,203.34,203.355,203.31,203.333,71200000.0
2005-04-08 16:30:00,203.341,203.35,203.321,203.34,48400000.0
2005-04-08 16:31:00,203.355,203.357,203.319,203.338,45400000.0
2005-04-08 16:32:00,203.334,203.38,203.321,203.366,48500000.0
2005-04-08 16:33:00,203.37,203.381,203.338,203.362,57999999.0
2005-04-08 16:34:00,203.376,203.402,203.364,203.402,57700000.0
2005-04-08 16:35:00,203.362,203.368,203.328,203.366,76400001.0
2005-04-08 16:36:00,203.374,203.374,203.323,203.323,44500000.0
2005-04-08 16:37:00,203.324,203.334,203.283,203.31,74999999.0
2005-04-08 16:38:00,203.272,203.299,203.239,203.275,52200000.0
2005-04-08 16:39:00,203.251,203.29,203.251,203.282,65800000.0
2005-04-08 16:40:00,203.237,203.275,203.237,203.273,46300001.0
2005-04-08 16:41:00,203.298,203.335,203.287,203.335,67099999.0
2005-04-08 16:42:00,203.375,203.39,203.336,203.349,39600001.0
2005-04-08 16:43:00,203.362,203.4,203.36,203.38,62400000.0
2005-04-08 16:44:00,203.412,203.412,203.345,203.369,104700000.0
2005-04-08 16:45:00,203.367,203.379,203.337,203.373,59700000.0
2005-04-08 16:46:00,203.36,203.38,203.335,203.335,45400000.0
2005-04-08 16:47:00,203.334,203.355,203.312,203.318,55900000.0
2005-04-08 16:48:00,203.33,203.338,203.281,203.302,59799999.0
2005-04-08 16:49:00,203.301,203.301,203.258,203.294,66499999.0
2005-04-08 16:50:00,203.307,203.323,203.277,203.292,69400000.0
2005-04-08 16:51:00,203.353,203.386,203.286,203.386,93099999.0
2005-04-08 16:52:00,203.425,203.473,203.4,203.45,110500001.0
2005-04-08 16:53:00,203.455,203.511,203.455,203.509,53600000.0
2005-04-08 16:54:00,203.533,203.561,203.503,203.518,47000000.0
2005-04-08 16:55:00,203.532,203.557,203.505,203.554,60100000.0
2005-04-08 16:56:00,203.53,203.585,203.521,203.579,37600000.0
2005-04-08 16:57:00,203.607,203.624,203.567,203.583,48900000.0
2005-04-08 16:58:00,203.627,203.65,203.59,203.597,54500000.0
2005-04-08 16:59:00,203.633,203.65,203.556,203.556,52800000.0
2005-04-08 17:00:00,203.533,203.646,203.532,203.635,18700000.0
2005-04-08 17:01:00,203.605,203.645,203.571,203.579,48000000.0
2005-04-08 17:02:00,203.568,203.604,203.554,203.592,48300000.0
2005-04-08 17:03:00,203.563,203.581,203.542,203.548,64500000.0
2005-04-08 17:04:00,203.577,203.577,203.526,203.554,51900000.0
2005-04-08 17:05:00,203.535,203.565,203.534,203.557,29600000.0
2005-04-08 17:06:00,203.594,203.594,203.534,203.552,42300000.0
2005-04-08 17:07:00,203.545,203.6,203.536,203.594,64200000.0
2005-04-08 17:08:00,203.584,203.602,203.567,203.602,54600001.0
2005-04-08 17:09:00,203.602,203.631,203.576,203.624,36100000.0
2005-04-08 17:10:00,203.644,203.652,203.604,203.608,53200001.0
2005-04-08 17:11:00,203.645,203.645,203.572,203.591,47900000.0
2005-04-08 17:12:00,203.58,203.594,203.548,203.553,19800000.0
2005-04-08 17:13:00,203.561,203.612,203.545,203.592,33900000.0
2005-04-08 17:14:00,203.61,203.649,203.587,203.641,24900000.0
2005-04-08 17:15:00,203.666,203.694,203.63,203.682,44000000.0
2005-04-08 17:16:00,203.647,203.674,203.645,203.653,39100000.0
2005-04-08 17:17:00,203.646,203.704,203.64,203.676,58999999.0
2005-04-08 17:18:00,203.657,203.725,203.641,203.725,72200000.0
2005-04-08 17:19:00,203.714,203.728,203.678,203.682,46300000.0
2005-04-08 17:20:00,203.687,203.773,203.681,203.766,62500000.0
2005-04-08 17:21:00,203.822,203.875,203.794,203.875,74900001.0
2005-04-08 17:22:00,203.856,203.957,203.852,203.94,45500000.0
2005-04-08 17:23:00,203.919,203.931,203.835,203.882,66900000.0
2005-04-08 17:24:00,203.87,203.929,203.866,203.904,66899999.0
2005-04-08 17:25:00,203.894,203.919,203.828,203.831,74099999.0
2005-04-08 17:26:00,203.843,203.875,203.828,203.83,36400000.0
2005-04-08 17:27:00,203.818,203.883,203.818,203.883,47200001.0
2005-04-08 17:28:00,203.89,203.89,203.808,203.831,42600000.0
2005-04-08 17:29:00,203.872,203.874,203.818,203.818,68500000.0
2005-04-08 17:30:00,203.81,203.855,203.81,203.84,27100000.0
2005-04-08 17:31:00,203.813,203.894,203.813,203.873,58999999.0
2005-04-08 17:32:00,203.884,203.905,203.854,203.895,31900000.0
2005-04-08 17:33:00,203.905,203.923,203.81,203.819,51999999.0
2005-04-08 17:34:00,203.813,203.856,203.784,203.856,31600000.0
2005-04-08 17:35:00,203.839,203.863,203.828,203.848,77099999.0
2005-04-08 17:36:00,203.857,203.891,203.829,203.876,49200000.0
2005-04-08 17:37:00,203.864,203.906,203.839,203.906,49400000.0
2005-04-08 17:38:00,203.895,203.935,203.88,203.899,59700000.0
2005-04-08 17:39:00,203.865,203.881,203.831,203.881,51700000.0
2005-04-08 17:40:00,203.877,203.884,203.787,203.818,66700000.0
2005-04-08 17:41:00,203.849,203.866,203.808,203.808,64400001.0
2005-04-08 17:42:00,203.808,203.888,203.792,203.888,33300000.0
2005-04-08 17:43:00,203.872,203.912,203.864,203.885,35600000.0
2005-04-08 17:44:00,203.863,203.887,203.811,203.866,46800000.0
2005-04-08 17:45:00,203.867,203.869,203.815,203.849,38200000.0
2005-04-08 17:46:00,203.877,203.892,203.836,203.845,69900000.0
2005-04-08 17:47:00,203.865,203.865,203.769,203.788,33000000.0
2005-04-08 17:48:00,203.793,203.882,203.787,203.863,57000000.0
2005-04-08 17:49:00,203.863,203.901,203.841,203.878,58000000.0
2005-04-08 17:50:00,203.895,203.907,203.86,203.893,21100000.0
2005-04-08 17:51:00,203.95,203.95,203.864,203.864,84400001.0
2005-04-08 17:52:00,203.86,203.86,203.828,203.845,44799999.0
2005-04-08 17:53:00,203.793,203.793,203.732,203.737,35600000.0
2005-04-08 17:54:00,203.782,203.801,203.746,203.77,71400001.0
2005-04-08 17:55:00,203.78,203.904,203.775,203.901,47800001.0
2005-04-08 17:56:00,203.899,203.935,203.881,203.891,58600000.0
2005-04-08 17:57:00,203.876,203.914,203.869,203.886,55900000.0
2005-04-08 17:58:00,203.885,203.885,203.807,203.817,84900001.0
2005-04-08 17:59:00,203.816,203.816,203.75,203.771,80500000.0
2005-04-08 18:00:00,203.8,203.826,203.763,203.807,80800000.0
2005-04-08 18:01:00,203.83,203.863,203.785,203.818,494700000.0
2005-04-08 18:02:00,203.836,203.856,203.766,203.84,719999998.0
2005-04-08 18:03:00,203.86,203.906,203.821,203.873,674900002.0
2005-04-08 18:04:00,203.864,203.874,203.79,203.83,552100002.0
2005-04-08 18:05:00,203.878,203.951,203.847,203.884,667400001.0
2005-04-08 18:06:00,203.898,203.987,203.889,203.964,637499999.0
2005-04-08 18:07:00,203.957,203.988,203.943,203.961,651000001.0
2005-04-08 18:08:00,203.951,204.013,203.926,204.007,640299999.0
2005-04-08 18:09:00,204.008,204.008,203.88,203.9,502000000.0
2005-04-08 18:10:00,203.886,203.936,203.859,203.88,570499999.0
2005-04-08 18:11:00,203.868,203.928,203.828,203.885,323500000.0
2005-04-08 18:12:00,203.902,203.98,203.902,203.961,266100000.0
2005-04-08 18:13:00,203.939,203.959,203.846,203.888,447800000.0
2005-04-08 18:14:00,203.89,203.961,203.871,203.941,511400000.0
2005-04-08 18:15:00,203.97,204.042,203.936,204.021,717200001.0
2005-04-08 18:16:00,204.016,204.038,203.971,204.012,593099999.0
2005-04-08 18:17:00,204.017,204.051,203.995,204.013,312199997.0
2005-04-08 18:18:00,204.024,204.052,203.997,204.021,414500002.0
2005-04-08 18:19:00,204.026,204.071,203.99,204.071,573400002.0
2005-04-08 18:20:00,204.083,204.135,204.064,204.121,533800001.0
2005-04-08 18:21:00,204.12,204.141,204.043,204.043,599700002.0
2005-04-08 18:22:00,204.045,204.105,204.032,204.105,467900001.0
2005-04-08 18:23:00,204.095,204.118,204.062,204.088,845000005.0
2005-04-08 18:24:00,204.093,204.131,204.07,204.098,586600000.0
2005-04-08 18:25:00,204.11,204.153,204.082,204.153,539199999.0
2005-04-08 18:26:00,204.145,204.197,204.138,204.144,315400000.0
2005-04-08 18:27:00,204.15,204.179,204.117,204.157,361200001.0
2005-04-08 18:28:00,204.167,204.17,204.078,204.112,423899999.0
2005-04-08 18:29:00,204.116,204.13,204.073,204.104,500000002.0
2005-04-08 18:30:00,204.089,204.122,204.031,204.057,279600001.0
2005-04-08 18:31:00,204.061,204.187,204.061,204.163,363699997.0
2005-04-08 18:32:00,204.158,204.173,204.107,204.123,467600001.0
2005-04-08 18:33:00,204.114,204.143,204.092,204.113,419300000.0
2005-04-08 18:34:00,204.11,204.112,204.042,204.067,502700000.0
2005-04-08 18:35:00,204.076,204.12,204.058,204.08,463299998.0
2005-04-08 18:36:00,204.08,204.108,204.051,204.08,313800001.0
2005-04-08 18:37:00,204.079,204.096,204.03,204.045,210000000.0
2005-04-08 18:38:00,204.031,204.043,203.972,204.018,162500002.0
2005-04-08 18:39:00,204.075,204.075,203.954,203.995,125700001.0
2005-04-08 18:40:00,203.979,204.006,203.94,203.981,332600000.0
2005-04-08 18:41:00,203.973,203.991,203.905,203.971,290100000.0
2005-04-08 18:42:00,203.975,203.995,203.922,203.969,238900001.0
2005-04-08 18:43:00,203.938,203.984,203.894,203.962,160699999.0
2005-04-08 18:44:00,203.983,203.988,203.924,203.958,327300000.0
2005-04-08 18:45:00,203.927,203.978,203.887,203.963,141799999.0
2005-04-08 18:46:00,203.932,203.997,203.926,203.974,193000000.0
2005-04-08 18:47:00,203.992,204.008,203.957,203.971,104200000.0
2005-04-08 18:48:00,204.011,204.011,203.967,203.984,111600000.0
2005-04-08 18:49:00,203.996,204.005,203.906,203.977,150099999.0
2005-04-08 18:50:00,203.989,204.03,203.954,204.018,192000000.0
2005-04-08 18:51:00,204.004,204.006,203.956,204.005,198400002.0
2005-04-08 18:52:00,204.002,204.006,203.951,203.972,217300000.0
2005-04-08 18:53:00,203.977,204.003,203.965,203.97,241100000.0
2005-04-08 18:54:00,203.975,204.012,203.941,203.97,180600000.0
2005-04-08 18:55:00,203.97,203.981,203.91,203.912,248600001.0
2005-04-08 18:56:00,203.945,203.959,203.927,203.952,43500000.0
2005-04-08 18:57:00,203.92,203.966,203.899,203.923,164300001.0
2005-04-08 18:58:00,203.92,203.944,203.903,203.913,363599998.0
2005-04-08 18:59:00,203.932,203.966,203.918,203.95,329300000.0
2005-04-08 19:00:00,203.965,204.005,203.933,203.935,78300000.0
2005-04-08 19:01:00,203.931,203.966,203.908,203.942,121700000.0
2005-04-08 19:02:00,203.929,203.95,203.905,203.924,234300001.0
2005-04-08 19:03:00,203.934,203.957,203.907,203.934,309400001.0
2005-04-08 19:04:00,203.901,203.946,203.893,203.931,152800001.0
2005-04-08 19:05:00,203.928,203.937,203.888,203.92,177500000.0
2005-04-08 19:06:00,203.905,203.927,203.885,203.9,374900001.0
2005-04-08 19:07:00,203.915,203.915,203.801,203.801,315900001.0
2005-04-08 19:08:00,203.802,203.884,203.802,203.876,289799998.0
2005-04-08 19:09:00,203.869,203.871,203.8,203.804,181400001.0
2005-04-08 19:10:00,203.801,203.841,203.744,203.744,127199999.0
2005-04-08 19:11:00,203.768,203.799,203.742,203.791,50000000.0
2005-04-08 19:12:00,203.798,203.834,203.773,203.831,93800001.0
2005-04-08 19:13:00,203.785,203.837,203.785,203.835,198399999.0
2005-04-08 19:14:00,203.828,203.848,203.8,203.808,234999999.0
2005-04-08 19:15:00,203.847,203.858,203.793,203.834,319299998.0
2005-04-08 19:16:00,203.836,203.864,203.809,203.856,59200000.0
2005-04-08 19:17:00,203.855,203.878,203.824,203.864,148700000.0
2005-04-08 19:18:00,203.853,203.87,203.835,203.857,140800000.0
2005-04-08 19:19:00,203.836,203.88,203.836,203.875,210400002.0
2005-04-08 19:20:00,203.851,203.89,203.813,203.886,138900000.0
2005-04-08 19:21:00,203.881,203.888,203.847,203.879,148599998.0
2005-04-08 19:22:00,203.873,203.923,203.87,203.906,121400001.0
2005-04-08 19:23:00,203.935,203.967,203.903,203.934,468299998.0
2005-04-08 19:24:00,203.935,203.963,203.916,203.932,97600000.0
2005-04-08 19:25:00,203.921,203.935,203.853,203.92,270200001.0
2005-04-08 19:26:00,203.931,203.962,203.873,203.946,474200001.0
2005-04-08 19:27:00,203.965,204.005,203.945,203.98,297699997.0
2005-04-08 19:28:00,203.962,203.962,203.892,203.892,283600000.0
2005-04-08 19:29:00,203.965,203.97,203.937,203.942,88000000.0
2005-04-08 19:30:00,203.958,204.04,203.956,203.997,229400000.0
2005-04-08 19:31:00,204.017,204.039,203.965,204.013,146799999.0
2005-04-08 19:32:00,203.993,204.002,203.915,203.973,404399998.0
2005-04-08 19:33:00,204.025,204.033,203.945,203.992,221499998.0
2005-04-08 19:34:00,203.963,203.972,203.903,203.912,244300001.0
2005-04-08 19:35:00,203.902,203.943,203.896,203.927,305000001.0
2005-04-08 19:36:00,203.928,203.971,203.915,203.915,294000001.0
2005-04-08 19:37:00,203.961,203.987,203.932,203.958,85900000.0
2005-04-08 19:38:00,203.958,204.016,203.927,204.016,218100001.0
2005-04-08 19:39:00,203.992,204.008,203.97,203.994,229999998.0
2005-04-08 19:40:00,203.98,204.0,203.911,203.92,251300001.0
2005-04-08 19:41:00,203.998,203.998,203.914,203.976,267899999.0
2005-04-08 19:42:00,203.981,204.008,203.954,203.987,134700000.0
2005-04-08 19:43:00,204.012,204.018,203.955,204.006,49700000.0
2005-04-08 19:44:00,204.008,204.04,203.989,203.989,191200000.0
2005-04-08 19:45:00,204.015,204.028,203.964,203.98,140499999.0
2005-04-08 19:46:00,204.001,204.001,203.939,203.949,151000001.0
2005-04-08 19:47:00,203.938,203.977,203.926,203.958,90100002.0
2005-04-08 19:48:00,203.945,203.986,203.925,203.94,216899998.0
2005-04-08 19:49:00,203.92,203.937,203.874,203.926,177500000.0
2005-04-08 19:50:00,203.933,203.953,203.918,203.935,156600000.0
2005-04-08 19:51:00,203.943,203.954,203.902,203.904,145900000.0
2005-04-08 19:52:00,203.907,203.909,203.836,203.867,145700000.0
2005-04-08 19:53:00,203.882,203.902,203.853,203.899,203700000.0
2005-04-08 19:54:00,203.924,203.987,203.903,203.961,174999999.0
2005-04-08 19:55:00,203.964,204.015,203.961,204.015,88399999.0
2005-04-08 19:56:00,203.995,204.0,203.966,203.985,179699999.0
2005-04-08 19:57:00,203.953,203.988,203.92,203.976,140599999.0
2005-04-08 19:58:00,203.963,203.986,203.905,203.907,264399999.0
2005-04-08 19:59:00,203.958,203.983,203.955,203.96,226000000.0
2005-04-08 20:00:00,203.966,204.001,203.947,203.997,69900000.0
2005-04-08 20:01:00,203.978,204.011,203.967,204.01,166799997.0
2005-04-08 20:02:00,204.009,204.013,203.969,203.997,171800000.0
2005-04-08 20:03:00,203.982,204.037,203.982,204.017,123200000.0
2005-04-08 20:04:00,204.028,204.079,204.0,204.058,137100000.0
2005-04-08 20:05:00,204.055,204.099,204.035,204.061,124200000.0
2005-04-08 20:06:00,204.048,204.093,204.012,204.026,189100001.0
2005-04-08 20:07:00,204.073,204.073,204.015,204.03,116199999.0
2005-04-08 20:08:00,204.051,204.066,203.999,204.014,199199999.0
2005-04-08 20:09:00,204.045,204.045,204.001,204.02,158000001.0
2005-04-08 20:10:00,204.012,204.035,203.989,204.032,157800002.0
2005-04-08 20:11:00,204.015,204.04,203.993,204.003,255300000.0
2005-04-08 20:12:00,204.005,204.045,203.983,204.039,567700007.0
2005-04-08 20:13:00,204.046,204.079,204.026,204.055,228600002.0
2005-04-08 20:14:00,204.027,204.069,204.016,204.06,145300000.0
2005-04-08 20:15:00,204.046,204.089,204.009,204.06,346300000.0
2005-04-08 20:16:00,204.033,204.071,203.989,204.048,188900000.0
2005-04-08 20:17:00,204.042,204.073,204.042,204.071,43500000.0
2005-04-08 20:18:00,204.06,204.06,203.997,204.005,127000000.0
2005-04-08 20:19:00,204.01,204.037,203.978,204.037,122700000.0
2005-04-08 20:20:00,204.039,204.039,203.99,204.01,358599999.0
2005-04-08 20:21:00,204.004,204.026,203.96,203.989,124700000.0
2005-04-08 20:22:00,203.985,204.002,203.952,203.973,222100002.0
2005-04-08 20:23:00,203.95,204.008,203.933,204.005,166899999.0
2005-04-08 20:24:00,204.015,204.065,203.974,204.003,154000000.0
2005-04-08 20:25:00,204.02,204.04,203.994,204.018,287199999.0
2005-04-08 20:26:00,204.024,204.03,203.98,203.996,366400002.0
2005-04-08 20:27:00,203.991,204.031,203.98,204.031,211700002.0
2005-04-08 20:28:00,204.031,204.067,204.018,204.028,390099999.0
2005-04-08 20:29:00,204.023,204.061,203.96,203.99,544400000.0
2005-04-08 20:30:00,204.0,204.03,203.967,204.024,528299998.0
2005-04-08 20:31:00,204.012,204.058,204.006,204.014,411499996.0
2005-04-08 20:32:00,204.019,204.049,204.003,204.038,568799999.0
2005-04-08 20:33:00,204.037,204.048,203.992,204.004,162299999.0
2005-04-08 20:34:00,204.003,204.022,203.953,204.005,126900000.0
2005-04-08 20:35:00,204.005,204.016,203.981,203.995,96200000.0
2005-04-08 20:36:00,204.011,204.028,203.971,204.013,99900001.0
2005-04-08 20:37:00,204.018,204.023,203.962,204.023,75600000.0
2005-04-08 20:38:00,204.017,204.034,203.993,204.023,223400000.0
2005-04-08 20:39:00,204.032,204.044,203.983,204.004,191700000.0
2005-04-08 20:40:00,204.008,204.052,204.003,204.032,432800001.0
2005-04-08 20:41:00,204.031,204.056,204.001,204.035,189600000.0
2005-04-08 20:42:00,204.05,204.069,204.002,204.027,224599999.0
2005-04-08 20:43:00,204.028,204.046,204.005,204.03,306899999.0
2005-04-08 20:44:00,204.024,204.037,203.995,204.017,346399998.0
2005-04-08 20:45:00,204.026,204.052,204.014,204.04,284100000.0
2005-04-08 20:46:00,204.038,204.062,204.01,204.038,221300000.0
2005-04-08 20:47:00,203.997,204.062,203.977,204.045,217699999.0
2005-04-08 20:48:00,204.073,204.087,204.031,204.05,270900000.0
2005-04-08 20:49:00,204.08,204.124,204.047,204.092,153900000.0
2005-04-08 20:50:00,204.097,204.145,204.051,204.145,366300000.0
2005-04-08 20:51:00,204.115,204.144,204.09,204.095,132600002.0
2005-04-08 20:52:00,204.098,204.122,204.072,204.108,117999999.0
2005-04-08 20:53:00,204.087,204.115,204.074,204.074,266400000.0
2005-04-08 20:54:00,204.103,204.119,204.081,204.113,150400000.0
2005-04-08 20:55:00,204.107,204.117,204.069,204.098,313300001.0
2005-04-08 20:56:00,204.08,204.113,204.045,204.062,199999999.0
2005-04-08 20:57:00,204.072,204.124,204.046,204.107,416600002.0
2005-04-08 20:58:00,204.117,204.119,204.063,204.084,311899998.0
2005-04-08 20:59:00,204.078,204.106,204.041,204.072,490599998.0
2005-04-08 21:00:00,204.058,204.101,204.043,204.043,461500002.0
2005-04-08 21:01:00,204.052,204.09,204.052,204.08,374299999.0
2005-04-08 21:02:00,204.078,204.098,204.05,204.088,243999999.0
2005-04-08 21:03:00,204.08,204.093,204.025,204.067,215000000.0
2005-04-08 21:04:00,204.087,204.087,203.992,204.026,94100000.0
2005-04-08 21:05:00,204.026,204.101,204.026,204.063,191699999.0
2005-04-08 21:06:00,204.033,204.078,203.997,204.057,133200000.0
2005-04-08 21:07:00,204.056,204.069,204.024,204.055,249700001.0
2005-04-08 21:08:00,204.056,204.056,203.99,204.039,205100001.0
2005-04-08 21:09:00,204.041,204.05,204.015,204.045,64700000.0
2005-04-08 21:10:00,204.033,204.096,204.013,204.065,86000000.0
2005-04-08 21:11:00,204.046,204.07,204.004,204.067,94899999.0
2005-04-08 21:12:00,204.087,204.087,204.016,204.055,69100000.0
2005-04-08 21:13:00,204.035,204.085,204.017,204.042,194299999.0
2005-04-08 21:14:00,203.99,204.048,203.979,203.979,360300001.0
2005-04-08 21:15:00,204.012,204.065,204.011,204.027,303399999.0
2005-04-08 21:16:00,204.031,204.081,204.023,204.068,56300000.0
2005-04-08 21:17:00,204.059,204.111,204.045,204.083,230000000.0
2005-04-08 21:18:00,204.093,204.1,204.018,204.056,180199999.0
2005-04-08 21:19:00,204.089,204.15,204.073,204.15,222300000.0
2005-04-08 21:20:00,204.122,204.122,204.063,204.112,351800001.0
2005-04-08 21:21:00,204.11,204.155,204.074,204.108,265000000.0
2005-04-08 21:22:00,204.125,204.143,204.091,204.095,156699999.0
2005-04-08 21:23:00,204.043,204.149,204.043,204.12,160800002.0
2005-04-08 21:24:00,204.131,204.178,204.111,204.162,229300001.0
2005-04-08 21:25:00,204.154,204.206,204.151,204.186,267999999.0
2005-04-08 21:26:00,204.206,204.22,204.156,204.188,126500001.0
2005-04-08 21:27:00,204.165,204.199,204.137,204.177,166999999.0
2005-04-08 21:28:00,204.181,204.204,204.161,204.169,110000000.0
2005-04-08 21:29:00,204.186,204.187,204.166,204.17,62800001.0
2005-04-08 21:30:00,204.168,204.182,204.132,204.173,89900000.0
2005-04-08 21:31:00,204.135,204.171,204.123,204.13,98499999.0
2005-04-08 21:32:00,204.154,204.2,204.148,204.199,87100000.0
2005-04-08 21:33:00,204.168,204.188,204.096,204.188,166500000.0
2005-04-08 21:34:00,204.179,204.231,204.149,204.231,175900001.0
2005-04-08 21:35:00,204.194,204.203,204.192,204.196,24000000.0
2005-04-08 21:36:00,204.227,204.23,204.223,204.223,98600000.0
2005-04-08 21:37:00,204.184,204.226,204.165,204.215,126700000.0
2005-04-08 21:38:00,204.194,204.203,204.153,204.153,26700000.0
2005-04-08 21:39:00,204.205,204.212,204.185,204.188,64200001.0
2005-04-08 21:40:00,204.186,204.224,204.186,204.205,41200000.0
2005-04-08 21:41:00,204.192,204.217,204.189,204.217,17500000.0
2005-04-08 21:42:00,204.221,204.221,204.171,204.185,132700000.0
2005-04-08 21:43:00,204.197,204.199,204.156,204.18,29400000.0
2005-04-08 21:44:00,204.187,204.193,204.142,204.176,153700000.0
2005-04-08 21:45:00,204.199,204.202,204.163,204.164,75600000.0
2005-04-08 21:46:00,204.147,204.208,204.122,204.125,104800002.0
2005-04-08 21:47:00,204.169,204.179,204.133,204.156,76000001.0
2005-04-08 21:48:00,204.157,204.157,204.089,204.13,165400000.0
2005-04-08 21:49:00,204.134,204.154,204.122,204.143,78000001.0
2005-04-08 21:50:00,204.161,204.161,204.119,204.132,61300000.0
2005-04-08 21:51:00,204.14,204.162,204.122,204.123,162500000.0
2005-04-08 21:52:00,204.174,204.178,204.135,204.178,39900000.0
2005-04-08 21:53:00,204.151,204.155,204.115,204.147,38000000.0
2005-04-08 21:54:00,204.145,204.147,204.08,204.113,55900000.0
2005-04-08 21:55:00,204.102,204.123,204.075,204.075,41000000.0
2005-04-08 21:56:00,204.094,204.138,204.094,204.131,39100000.0
2005-04-08 21:57:00,204.12,204.137,204.116,204.137,42900000.0
2005-04-08 21:58:00,204.084,204.13,204.084,204.11,60000000.0
2005-04-08 21:59:00,204.131,204.162,204.108,204.124,166500000.0
2005-04-08 22:00:00,204.09,204.14,204.09,204.137,165400000.0
2005-04-08 22:01:00,204.127,204.132,204.076,204.12,195699998.0
2005-04-08 22:02:00,204.093,204.124,204.066,204.1,265400001.0
2005-04-08 22:03:00,204.086,204.094,204.049,204.065,63400000.0
2005-04-08 22:04:00,204.074,204.09,204.028,204.049,149900000.0
2005-04-08 22:05:00,204.071,204.102,204.049,204.082,50200000.0
2005-04-08 22:06:00,204.058,204.111,204.046,204.111,48300000.0
2005-04-08 22:07:00,204.096,204.116,204.053,204.116,84900000.0
2005-04-08 22:08:00,204.116,204.136,204.098,204.135,85900000.0
2005-04-08 22:09:00,204.137,204.152,204.137,204.15,35700001.0
2005-04-08 22:10:00,204.117,204.133,204.095,204.129,62900000.0
2005-04-08 22:11:00,204.126,204.147,204.095,204.108,97500000.0
2005-04-08 22:12:00,204.104,204.124,204.067,204.103,86800000.0
2005-04-08 22:13:00,204.098,204.126,204.09,204.123,45000000.0
2005-04-08 22:14:00,204.126,204.135,204.113,204.115,29000000.0
2005-04-08 22:15:00,204.102,204.124,204.075,204.075,213000001.0
2005-04-08 22:16:00,204.112,204.128,204.087,204.107,169200000.0
2005-04-08 22:17:00,204.101,204.106,204.077,204.084,76100000.0
2005-04-08 22:18:00,204.077,204.094,204.041,204.08,72300000.0
2005-04-08 22:19:00,204.083,204.101,204.05,204.07,71000001.0
2005-04-08 22:20:00,204.051,204.079,204.033,204.073,73900000.0
2005-04-08 22:21:00,204.045,204.081,204.039,204.039,59700001.0
2005-04-08 22:22:00,204.045,204.071,204.044,204.062,73900000.0
2005-04-08 22:23:00,204.062,204.077,204.034,204.056,78600001.0
2005-04-08 22:24:00,204.064,204.074,204.031,204.074,61099999.0
2005-04-08 22:25:00,204.063,204.08,204.046,204.046,59000001.0
2005-04-08 22:26:00,204.053,204.087,204.046,204.087,76000001.0
2005-04-08 22:27:00,204.081,204.085,204.052,204.063,192799999.0
2005-04-08 22:28:00,204.059,204.067,204.038,204.054,27400000.0
2005-04-08 22:29:00,204.076,204.076,204.059,204.07,151800001.0
2005-04-08 22:30:00,204.048,204.074,204.048,204.074,50500000.0
2005-04-08 22:31:00,204.042,204.059,204.01,204.05,70100000.0
2005-04-08 22:32:00,204.01,204.068,204.009,204.033,111800000.0
2005-04-08 22:33:00,204.018,204.06,204.018,204.02,217200002.0
2005-04-08 22:34:00,204.051,204.054,204.012,204.023,310000000.0
2005-04-08 22:35:00,204.056,204.056,204.032,204.044,33200000.0
2005-04-08 22:36:00,204.051,204.068,203.942,203.946,86399999.0
2005-04-08 22:37:00,204.026,204.045,204.003,204.026,96099999.0
2005-04-08 22:38:00,204.035,204.056,204.021,204.046,83500000.0
2005-04-08 22:39:00,204.039,204.064,204.036,204.043,55400000.0
2005-04-08 22:40:00,203.99,204.067,203.99,204.034,86000000.0
2005-04-08 22:41:00,204.042,204.092,204.042,204.061,50200000.0
2005-04-08 22:42:00,204.026,204.039,204.004,204.022,60399999.0
2005-04-08 22:43:00,204.022,204.022,203.978,204.004,47100000.0
2005-04-08 22:44:00,204.005,204.019,203.934,203.942,152200002.0
2005-04-08 22:45:00,203.995,204.002,203.953,203.986,109900001.0
2005-04-08 22:46:00,203.994,204.003,203.987,204.003,60400000.0
2005-04-08 22:47:00,204.001,204.026,203.963,203.991,106300001.0
2005-04-08 22:48:00,203.955,203.989,203.923,203.973,104899999.0
2005-04-08 22:49:00,204.002,204.011,203.999,204.007,26100000.0
2005-04-08 22:50:00,203.986,204.02,203.98,204.01,52300000.0
2005-04-08 22:51:00,203.996,204.009,203.96,203.996,83400000.0
2005-04-08 22:52:00,203.949,204.009,203.932,204.009,52400000.0
2005-04-08 22:53:00,203.991,204.022,203.977,204.022,114400000.0
2005-04-08 22:54:00,204.039,204.058,204.009,204.04,35800000.0
2005-04-08 22:55:00,204.012,204.025,203.983,203.998,76800001.0
2005-04-08 22:56:00,204.009,204.048,204.008,204.039,100899998.0
2005-04-08 22:57:00,204.009,204.035,203.987,204.026,108299998.0
2005-04-08 22:58:00,204.037,204.059,204.019,204.054,54800000.0
2005-04-08 22:59:00,204.046,204.054,204.003,204.044,32500000.0
2005-04-10 23:00:00,203.976,204.02,203.976,204.012,64100000.0
2005-04-10 23:01:00,204.045,204.05,203.994,204.003,15200000.0
2005-04-10 23:02:00,203.977,203.99,203.977,203.979,14700000.0
2005-04-10 23:03:00,203.97,203.99,203.97,203.981,60800000.0
2005-04-10 23:04:00,203.99,203.995,203.957,203.982,71000000.0
2005-04-10 23:05:00,203.977,203.993,203.965,203.988,52499999.0
2005-04-10 23:06:00,203.977,203.993,203.962,203.981,32900000.0
2005-04-10 23:07:00,203.998,204.007,203.97,203.978,32400000.0
2005-04-10 23:08:00,204.0,204.045,204.0,204.045,42200000.0
2005-04-10 23:09:00,204.025,204.029,204.01,204.029,31399999.0
2005-04-10 23:10:00,204.036,204.038,204.013,204.022,64000000.0
2005-04-10 23:11:00,204.042,204.061,204.029,204.038,85399999.0
2005-04-10 23:12:00,204.023,204.041,204.023,204.041,13000000.0
2005-04-10 23:13:00,204.032,204.046,204.018,204.04,69200000.0
2005-04-10 23:14:00,204.031,204.047,204.021,204.047,45400000.0
2005-04-10 23:15:00,204.058,204.058,204.018,204.036,34100000.0
2005-04-10 23:16:00,204.026,204.027,204.026,204.027,2400000.0
2005-04-10 23:17:00,204.044,204.061,204.044,204.046,27500000.0
2005-04-10 23:18:00,204.047,204.055,204.045,204.055,28700000.0
2005-04-10 23:19:00,204.057,204.071,204.051,204.064,50499999.0
2005-04-10 23:20:00,204.066,204.08,204.042,204.042,69500000.0
2005-04-10 23:21:00,204.049,204.071,204.026,204.063,65499999.0
2005-04-10 23:22:00,204.074,204.09,204.071,204.078,66400000.0
2005-04-10 23:23:00,204.086,204.094,204.04,204.08,95100001.0
2005-04-10 23:24:00,204.096,204.096,204.06,204.07,40800000.0
2005-04-10 23:25:00,204.076,204.091,204.059,204.062,40200000.0
2005-04-10 23:26:00,204.072,204.082,204.066,204.068,47700000.0
2005-04-10 23:27:00,204.07,204.088,204.044,204.062,64100000.0
2005-04-10 23:28:00,204.058,204.081,204.048,204.048,57700000.0
2005-04-10 23:29:00,204.046,204.066,204.046,204.048,28100000.0
2005-04-10 23:30:00,204.098,204.098,204.058,204.074,57300001.0
2005-04-10 23:31:00,204.073,204.085,204.069,204.074,69700000.0
2005-04-10 23:32:00,204.089,204.091,204.068,204.069,72400000.0
2005-04-10 23:33:00,204.066,204.09,204.061,204.067,63200000.0
2005-04-10 23:34:00,204.074,204.077,204.064,204.067,47600000.0
2005-04-10 23:35:00,204.077,204.077,204.047,204.055,36100000.0
2005-04-10 23:36:00,204.081,204.094,204.078,204.079,34400000.0
2005-04-10 23:37:00,204.091,204.091,204.071,204.076,85200000.0
2005-04-10 23:38:00,204.082,204.082,204.073,204.08,29100000.0
2005-04-10 23:39:00,204.098,204.098,204.075,204.092,74100000.0
2005-04-10 23:40:00,204.096,204.097,204.078,204.078,76300000.0
2005-04-10 23:41:00,204.095,204.095,204.071,204.086,41900000.0
2005-04-10 23:42:00,204.076,204.085,204.058,204.058,20300000.0
2005-04-10 23:43:00,204.068,204.082,204.061,204.074,38200000.0
2005-04-10 23:44:00,204.085,204.098,204.082,204.09,67799999.0
2005-04-10 23:45:00,204.089,204.097,204.079,204.085,43600000.0
2005-04-10 23:46:00,204.081,204.098,204.081,204.098,45400000.0
2005-04-10 23:47:00,204.083,204.102,204.077,204.09,59500000.0
2005-04-10 23:48:00,204.08,204.09,204.069,204.09,51600000.0
2005-04-10 23:49:00,204.079,204.095,204.064,204.095,57600001.0
2005-04-10 23:50:00,204.106,204.124,204.083,204.089,50200000.0
2005-04-10 23:51:00,204.095,204.108,204.095,204.106,35400000.0
2005-04-10 23:52:00,204.096,204.116,204.088,204.103,33000000.0
2005-04-10 23:53:00,204.111,204.13,204.093,204.107,44900000.0
2005-04-10 23:54:00,204.128,204.128,204.106,204.106,21100000.0
2005-04-10 23:55:00,204.108,204.13,204.106,204.12,27400000.0
2005-04-10 23:56:00,204.14,204.14,204.109,204.121,51899999.0
2005-04-10 23:57:00,204.104,204.115,204.094,204.104,63400000.0
2005-04-10 23:58:00,204.113,204.119,204.102,204.105,67200000.0
2005-04-10 23:59:00,204.072,204.107,204.072,204.1,56700001.0
2005-04-11 00:00:00,204.121,204.133,204.065,204.074,66100000.0
2005-04-11 00:01:00,204.107,204.11,204.079,204.11,17700000.0
2005-04-11 00:02:00,204.112,204.133,204.104,204.121,35700000.0
2005-04-11 00:03:00,204.154,204.158,204.1,204.132,34100000.0
2005-04-11 00:04:00,204.135,204.135,204.107,204.107,30900000.0
2005-04-11 00:05:00,204.131,204.153,204.121,204.127,60400000.0
2005-04-11 00:06:00,204.141,204.176,204.129,204.174,74700001.0
2005-04-11 00:07:00,204.182,204.215,204.182,204.2,45300000.0
2005-04-11 00:08:00,204.189,204.189,204.144,204.182,53300000.0
2005-04-11 00:09:00,204.163,204.173,204.151,204.16,56400000.0
2005-04-11 00:10:00,204.137,204.155,204.108,204.142,57000000.0
2005-04-11 00:11:00,204.148,204.154,204.107,204.133,47900001.0
2005-04-11 00:12:00,204.113,204.14,204.101,204.109,50200000.0
2005-04-11 00:13:00,204.122,204.151,204.097,204.097,53400000.0
2005-04-11 00:14:00,204.1,204.134,204.096,204.125,70700000.0
2005-04-11 00:15:00,204.157,204.176,204.119,204.119,61100000.0
2005-04-11 00:16:00,204.104,204.127,204.103,204.123,69000000.0
2005-04-11 00:17:00,204.12,204.132,204.09,204.09,31900000.0
2005-04-11 00:18:00,204.089,204.147,204.084,204.12,66300000.0
2005-04-11 00:19:00,204.119,204.144,204.105,204.142,41899999.0
2005-04-11 00:20:00,204.132,204.137,204.088,204.101,53000000.0
2005-04-11 00:21:00,204.123,204.126,204.096,204.115,65600000.0
2005-04-11 00:22:00,204.092,204.157,204.091,204.157,33500000.0
2005-04-11 00:23:00,204.185,204.185,204.148,204.16,64300000.0
2005-04-11 00:24:00,204.143,204.174,204.12,204.12,40399999.0
2005-04-11 00:25:00,204.111,204.148,204.09,204.115,36600000.0
2005-04-11 00:26:00,204.085,204.107,204.061,204.067,28300000.0
2005-04-11 00:27:00,204.065,204.124,204.065,204.1,61100000.0
2005-04-11 00:28:00,204.101,204.105,204.064,204.105,64600000.0
2005-04-11 00:29:00,204.095,204.111,204.095,204.108,55200000.0
2005-04-11 00:30:00,204.136,204.136,204.109,204.128,42200000.0
2005-04-11 00:31:00,204.125,204.194,204.125,204.19,27900000.0
2005-04-11 00:32:00,204.099,204.104,204.089,204.104,50100001.0
2005-04-11 00:33:00,204.149,204.149,204.117,204.118,45700000.0
2005-04-11 00:34:00,204.099,204.118,204.092,204.118,66600000.0
2005-04-11 00:35:00,204.114,204.136,204.113,204.133,75699999.0
2005-04-11 00:36:00,204.136,204.15,204.108,204.12,24200000.0
2005-04-11 00:37:00,204.106,204.152,204.099,204.119,40500000.0
2005-04-11 00:38:00,204.124,204.131,204.073,204.083,35300000.0
2005-04-11 00:39:00,204.104,204.107,204.073,204.079,30900000.0
2005-04-11 00:40:00,204.111,204.118,204.084,204.11,48000000.0
2005-04-11 00:41:00,204.121,204.13,204.111,204.122,62999999.0
2005-04-11 00:42:00,204.162,204.171,204.063,204.063,33400000.0
2005-04-11 00:43:00,204.053,204.082,204.049,204.076,53700000.0
2005-04-11 00:44:00,204.078,204.082,204.065,204.078,28100000.0
2005-04-11 00:45:00,204.116,204.118,204.03,204.03,67100000.0
2005-04-11 00:46:00,204.058,204.083,204.049,204.061,60800000.0
2005-04-11 00:47:00,204.049,204.069,204.016,204.058,76799999.0
2005-04-11 00:48:00,204.055,204.064,204.019,204.024,35300000.0
2005-04-11 00:49:00,204.04,204.062,204.01,204.012,30600000.0
2005-04-11 00:50:00,204.039,204.039,203.996,204.017,23200000.0
2005-04-11 00:51:00,204.021,204.042,204.008,204.024,51400000.0
2005-04-11 00:52:00,204.009,204.018,203.992,204.016,66100000.0
2005-04-11 00:53:00,204.042,204.047,204.002,204.015,39100000.0
2005-04-11 00:54:00,204.067,204.069,203.99,204.005,29400000.0
2005-04-11 00:55:00,204.009,204.017,203.976,203.996,37900000.0
2005-04-11 00:56:00,203.981,203.988,203.95,203.95,64100000.0
2005-04-11 00:57:00,203.96,203.993,203.93,203.993,62200000.0
2005-04-11 00:58:00,203.987,204.01,203.939,203.941,52300000.0
2005-04-11 00:59:00,203.937,203.956,203.925,203.925,47800000.0
2005-04-11 01:00:00,203.943,203.959,203.906,203.906,74000001.0
2005-04-11 01:01:00,203.959,203.977,203.893,203.895,59200000.0
2005-04-11 01:02:00,203.888,203.927,203.885,203.917,63400001.0
2005-04-11 01:03:00,203.981,203.981,203.937,203.966,69700000.0
2005-04-11 01:04:00,203.967,203.989,203.932,203.958,48400000.0
2005-04-11 01:05:00,203.939,203.959,203.882,203.936,68000001.0
2005-04-11 01:06:00,203.946,203.951,203.9,203.9,56800001.0
2005-04-11 01:07:00,203.87,203.923,203.87,203.894,70099999.0
2005-04-11 01:08:00,203.914,203.924,203.872,203.906,31500000.0
2005-04-11 01:09:00,203.895,203.939,203.887,203.921,67000000.0
2005-04-11 01:10:00,203.898,203.94,203.889,203.912,24700000.0
2005-04-11 01:11:00,203.962,203.98,203.901,203.936,63600000.0
2005-04-11 01:12:00,203.965,204.069,203.965,204.035,57200000.0
2005-04-11 01:13:00,204.058,204.113,204.039,204.113,65599999.0
2005-04-11 01:14:00,204.066,204.11,204.045,204.045,71800002.0
2005-04-11 01:15:00,204.082,204.082,204.035,204.036,28500000.0
2005-04-11 01:16:00,204.067,204.08,204.036,204.062,72299999.0
2005-04-11 01:17:00,204.072,204.072,204.035,204.055,52900000.0
2005-04-11 01:18:00,204.105,204.111,204.054,204.072,69600001.0
2005-04-11 01:19:00,204.043,204.085,204.038,204.077,42000000.0
2005-04-11 01:20:00,204.087,204.09,204.04,204.049,85700000.0
2005-04-11 01:21:00,204.128,204.128,204.041,204.06,51100000.0
2005-04-11 01:22:00,204.105,204.113,204.061,204.082,68500000.0
2005-04-11 01:23:00,204.102,204.115,204.051,204.051,48700000.0
2005-04-11 01:24:00,204.106,204.111,204.075,204.093,52800000.0
2005-04-11 01:25:00,204.078,204.143,204.076,204.126,47500001.0
2005-04-11 01:26:00,204.146,204.146,204.106,204.121,77400000.0
2005-04-11 01:27:00,204.155,204.187,204.126,204.153,85300001.0
2005-04-11 01:28:00,204.16,204.206,204.134,204.157,47200000.0
2005-04-11 01:29:00,204.162,204.174,204.102,204.138,61600000.0
2005-04-11 01:30:00,204.141,204.148,204.096,204.131,35200000.0
2005-04-11 01:31:00,204.137,204.143,204.089,204.104,57800000.0
2005-04-11 01:32:00,204.128,204.13,204.103,204.109,31400000.0
2005-04-11 01:33:00,204.109,204.118,204.093,204.103,62900000.0
2005-04-11 01:34:00,204.124,204.125,204.084,204.084,34600000.0
2005-04-11 01:35:00,204.106,204.128,204.093,204.107,65700000.0
2005-04-11 01:36:00,204.119,204.133,204.061,204.073,37100000.0
2005-04-11 01:37:00,204.079,204.092,204.041,204.041,43700000.0
2005-04-11 01:38:00,204.107,204.131,204.092,204.102,47500000.0
2005-04-11 01:39:00,204.12,204.122,204.074,204.094,45300000.0
2005-04-11 01:40:00,204.132,204.136,204.074,204.122,82800000.0
2005-04-11 01:41:00,204.117,204.128,204.045,204.045,30800000.0
2005-04-11 01:42:00,204.063,204.106,204.051,204.062,64999999.0
2005-04-11 01:43:00,204.04,204.093,204.04,204.072,34600000.0
2005-04-11 01:44:00,204.067,204.074,204.036,204.072,75100000.0
2005-04-11 01:45:00,204.063,204.075,204.032,204.038,41900000.0
2005-04-11 01:46:00,204.033,204.069,204.017,204.069,91200000.0
2005-04-11 01:47:00,204.031,204.04,203.993,204.01,63400000.0
2005-04-11 01:48:00,203.993,204.04,203.975,204.031,37900000.0
2005-04-11 01:49:00,204.035,204.035,203.941,203.949,24700000.0
2005-04-11 01:50:00,203.966,204.004,203.94,203.976,49500000.0
2005-04-11 01:51:00,203.99,204.0,203.953,203.99,38200000.0
2005-04-11 01:52:00,203.96,203.987,203.928,203.937,79400001.0
2005-04-11 01:53:00,203.938,203.954,203.808,203.813,26200000.0
2005-04-11 01:54:00,203.812,203.89,203.768,203.845,54900001.0
2005-04-11 01:55:00,203.85,203.908,203.807,203.872,67600000.0
2005-04-11 01:56:00,203.872,203.899,203.836,203.843,33100000.0
2005-04-11 01:57:00,203.845,203.849,203.783,203.798,49800000.0
2005-04-11 01:58:00,203.849,203.87,203.8,203.856,72400000.0
2005-04-11 01:59:00,203.866,203.88,203.809,203.818,42200000.0
2005-04-11 02:00:00,203.827,203.841,203.708,203.791,51400000.0
2005-04-11 02:01:00,203.832,203.849,203.796,203.808,41300000.0
2005-04-11 02:02:00,203.832,203.854,203.782,203.83,28900000.0
2005-04-11 02:03:00,203.848,203.908,203.832,203.904,33800000.0
2005-04-11 02:04:00,203.878,203.924,203.823,203.864,71600000.0
2005-04-11 02:05:00,203.913,203.961,203.901,203.954,35400000.0
2005-04-11 02:06:00,203.968,203.982,203.848,203.873,45200000.0
2005-04-11 02:07:00,203.93,203.968,203.912,203.951,60800000.0
2005-04-11 02:08:00,203.977,203.977,203.905,203.937,66800000.0
2005-04-11 02:09:00,203.937,203.941,203.843,203.908,23100000.0
2005-04-11 02:10:00,203.918,203.963,203.91,203.953,38300000.0
2005-04-11 02:11:00,203.957,203.963,203.905,203.941,49100000.0
2005-04-11 02:12:00,203.92,203.985,203.894,203.985,61900000.0
2005-04-11 02:13:00,203.931,203.971,203.911,203.95,72400001.0
2005-04-11 02:14:00,203.923,203.964,203.9,203.956,63800002.0
2005-04-11 02:15:00,203.96,203.96,203.843,203.911,65700000.0
2005-04-11 02:16:00,203.931,203.988,203.931,203.945,91700000.0
2005-04-11 02:17:00,203.973,203.996,203.936,203.947,58900001.0
2005-04-11 02:18:00,203.997,204.015,203.939,203.954,63800000.0
2005-04-11 02:19:00,204.009,204.018,203.955,203.955,41500000.0
2005-04-11 02:20:00,203.955,204.002,203.955,203.994,22500000.0
2005-04-11 02:21:00,204.082,204.082,203.967,203.973,38200000.0
2005-04-11 02:22:00,203.99,204.012,203.961,203.961,89700001.0
2005-04-11 02:23:00,203.925,203.973,203.861,203.951,63000000.0
2005-04-11 02:24:00,203.936,203.988,203.926,203.933,19900000.0
2005-04-11 02:25:00,203.958,203.986,203.943,203.972,54900000.0
2005-04-11 02:26:00,203.984,203.984,203.907,203.907,64400000.0
2005-04-11 02:27:00,203.967,203.969,203.915,203.915,59500001.0
2005-04-11 02:28:00,203.904,203.948,203.893,203.924,65699999.0
2005-04-11 02:29:00,203.93,203.95,203.898,203.95,29300000.0
2005-04-11 02:30:00,203.9,203.951,203.88,203.887,59400001.0
2005-04-11 02:31:00,203.949,203.964,203.907,203.933,30500000.0
2005-04-11 02:32:00,203.932,203.959,203.915,203.94,43599999.0
2005-04-11 02:33:00,203.961,203.991,203.934,203.959,33800001.0
2005-04-11 02:34:00,203.987,203.994,203.945,203.945,95400001.0
2005-04-11 02:35:00,203.898,203.985,203.898,203.957,39100000.0
2005-04-11 02:36:00,204.027,204.027,203.946,203.973,36000000.0
2005-04-11 02:37:00,203.973,204.0,203.943,203.967,91899998.0
2005-04-11 02:38:00,203.976,203.995,203.948,203.98,41000000.0
2005-04-11 02:39:00,203.968,204.033,203.956,203.987,57600000.0
2005-04-11 02:40:00,203.986,204.016,203.964,203.964,42500001.0
2005-04-11 02:41:00,203.956,204.015,203.956,203.984,29400000.0
2005-04-11 02:42:00,203.955,203.982,203.954,203.956,52199999.0
2005-04-11 02:43:00,203.978,204.006,203.957,203.977,28000000.0
2005-04-11 02:44:00,203.98,204.024,203.98,204.013,56900000.0
2005-04-11 02:45:00,204.015,204.029,203.98,203.995,74699999.0
2005-04-11 02:46:00,203.996,204.068,203.994,204.057,44000001.0
2005-04-11 02:47:00,204.057,204.073,204.0,204.053,36400000.0
2005-04-11 02:48:00,204.063,204.084,204.043,204.05,57600000.0
2005-04-11 02:49:00,204.043,204.109,204.043,204.089,64800001.0
2005-04-11 02:50:00,204.088,204.112,204.067,204.081,54300000.0
2005-04-11 02:51:00,204.162,204.163,204.095,204.123,36000000.0
2005-04-11 02:52:00,204.089,204.134,204.088,204.113,21100000.0
2005-04-11 02:53:00,204.134,204.163,204.109,204.16,36000000.0
2005-04-11 02:54:00,204.12,204.208,204.12,204.208,54100000.0
2005-04-11 02:55:00,204.169,204.221,204.169,204.201,50100000.0
2005-04-11 02:56:00,204.189,204.216,204.169,204.186,54400000.0
2005-04-11 02:57:00,204.205,204.216,204.183,204.188,39400000.0
2005-04-11 02:58:00,204.145,204.192,204.134,204.189,44100000.0
2005-04-11 02:59:00,204.158,204.182,204.121,204.15,62800000.0
2005-04-11 03:00:00,204.15,204.165,204.12,204.158,60700000.0
2005-04-11 03:01:00,204.177,204.177,204.12,204.142,52000000.0
2005-04-11 03:02:00,204.145,204.167,204.131,204.146,43600000.0
2005-04-11 03:03:00,204.238,204.241,204.136,204.136,54600000.0
2005-04-11 03:04:00,204.116,204.195,204.116,204.17,69300000.0
2005-04-11 03:05:00,204.18,204.187,204.158,204.183,31500000.0
2005-04-11 03:06:00,204.192,204.197,204.13,204.168,43900000.0
2005-04-11 03:07:00,204.172,204.206,204.133,204.145,38700000.0
2005-04-11 03:08:00,204.148,204.202,204.136,204.187,46200000.0
2005-04-11 03:09:00,204.196,204.2,204.152,204.161,56300000.0
2005-04-11 03:10:00,204.121,204.197,204.119,204.155,50400001.0
2005-04-11 03:11:00,204.145,204.179,204.126,204.146,46599999.0
2005-04-11 03:12:00,204.135,204.135,204.096,204.103,70600001.0
2005-04-11 03:13:00,204.114,204.121,204.068,204.068,57700001.0
2005-04-11 03:14:00,204.026,204.086,204.023,204.044,43100000.0
2005-04-11 03:15:00,204.089,204.096,204.063,204.073,30500000.0
2005-04-11 03:16:00,204.115,204.146,204.099,204.135,52100000.0
2005-04-11 03:17:00,204.125,204.179,204.115,204.144,32000000.0
2005-04-11 03:18:00,204.118,204.147,204.094,204.116,61699999.0
2005-04-11 03:19:00,204.086,204.132,204.081,204.112,47700000.0
2005-04-11 03:20:00,204.097,204.138,204.095,204.106,37500000.0
2005-04-11 03:21:00,204.147,204.157,204.102,204.102,46200001.0
2005-04-11 03:22:00,204.075,204.124,204.069,204.105,61000000.0
2005-04-11 03:23:00,204.099,204.123,204.072,204.075,74900001.0
2005-04-11 03:24:00,204.113,204.116,204.074,204.094,79800000.0
2005-04-11 03:25:00,204.087,204.113,204.064,204.068,44200000.0
2005-04-11 03:26:00,204.073,204.106,204.068,204.073,35500000.0
2005-04-11 03:27:00,204.066,204.142,204.064,204.094,38600000.0
2005-04-11 03:28:00,204.107,204.117,204.046,204.078,41700000.0
2005-04-11 03:29:00,204.115,204.124,204.077,204.095,36700000.0
2005-04-11 03:30:00,204.134,204.134,204.105,204.11,48300000.0
2005-04-11 03:31:00,204.114,204.116,204.076,204.11,64000001.0
2005-04-11 03:32:00,204.089,204.102,204.078,204.089,61000000.0
2005-04-11 03:33:00,204.101,204.103,204.035,204.048,43800000.0
2005-04-11 03:34:00,204.055,204.076,204.017,204.061,56900000.0
2005-04-11 03:35:00,204.018,204.089,204.018,204.082,49000000.0
2005-04-11 03:36:00,204.058,204.08,204.045,204.055,58900000.0
2005-04-11 03:37:00,204.069,204.094,204.034,204.059,66400000.0
2005-04-11 03:38:00,204.035,204.044,203.983,204.022,16300000.0
2005-04-11 03:39:00,204.011,204.032,203.988,204.017,36400000.0
2005-04-11 03:40:00,203.996,204.038,203.996,204.038,44700000.0
2005-04-11 03:41:00,204.031,204.031,203.993,204.003,63700000.0
2005-04-11 03:42:00,204.044,204.052,203.986,203.997,58800000.0
2005-04-11 03:43:00,204.0,204.049,203.997,204.049,38000000.0
2005-04-11 03:44:00,204.037,204.045,204.007,204.033,26100000.0
2005-04-11 03:45:00,204.052,204.052,203.983,204.001,57800001.0
2005-04-11 03:46:00,204.06,204.083,204.026,204.028,75800000.0
2005-04-11 03:47:00,204.082,204.088,204.032,204.067,76100001.0
2005-04-11 03:48:00,204.062,204.074,204.033,204.062,53600001.0
2005-04-11 03:49:00,204.035,204.088,204.033,204.085,38700000.0
2005-04-11 03:50:00,204.04,204.099,204.026,204.082,13600000.0
2005-04-11 03:51:00,204.034,204.06,204.017,204.017,76299999.0
2005-04-11 03:52:00,204.04,204.077,204.04,204.055,22500000.0
2005-04-11 03:53:00,204.063,204.125,204.063,204.096,32800000.0
2005-04-11 03:54:00,204.147,204.147,204.061,204.064,78800001.0
2005-04-11 03:55:00,204.096,204.11,204.058,204.073,37600000.0
2005-04-11 03:56:00,204.074,204.101,204.043,204.078,37900000.0
2005-04-11 03:57:00,204.038,204.088,204.038,204.084,51400000.0
2005-04-11 03:58:00,204.062,204.08,204.012,204.062,102100001.0
2005-04-11 03:59:00,204.059,204.073,204.022,204.025,34299999.0
2005-04-11 04:00:00,204.047,204.058,203.981,203.996,64700000.0
2005-04-11 04:01:00,204.009,204.058,204.002,204.054,42400000.0
2005-04-11 04:02:00,204.023,204.064,204.019,204.054,67100001.0
2005-04-11 04:03:00,204.06,204.081,204.046,204.054,24800000.0
2005-04-11 04:04:00,204.082,204.088,204.056,204.059,32700000.0
2005-04-11 04:05:00,204.072,204.088,204.023,204.065,54300000.0
2005-04-11 04:06:00,204.043,204.096,204.021,204.073,53000000.0
2005-04-11 04:07:00,204.057,204.119,204.053,204.063,54499999.0
2005-04-11 04:08:00,204.063,204.098,204.03,204.054,65800000.0
2005-04-11 04:09:00,204.036,204.067,204.026,204.058,42500000.0
2005-04-11 04:10:00,204.059,204.07,204.02,204.052,47100000.0
2005-04-11 04:11:00,204.057,204.086,204.036,204.074,44800000.0
2005-04-11 04:12:00,204.099,204.123,204.055,204.074,41700000.0
2005-04-11 04:13:00,204.093,204.146,204.075,204.144,23100000.0
2005-04-11 04:14:00,204.099,204.118,204.074,204.117,63900000.0
2005-04-11 04:15:00,204.11,204.155,204.096,204.155,80100000.0
2005-04-11 04:16:00,204.093,204.129,204.088,204.123,77700000.0
2005-04-11 04:17:00,204.079,204.127,204.079,204.127,42400000.0
2005-04-11 04:18:00,204.138,204.138,204.106,204.113,44800000.0
2005-04-11 04:19:00,204.099,204.106,204.079,204.106,47900000.0
2005-04-11 04:20:00,204.104,204.114,204.086,204.086,49000000.0
2005-04-11 04:21:00,204.097,204.117,204.09,204.112,27500000.0
2005-04-11 04:22:00,204.109,204.142,204.105,204.122,38400000.0
2005-04-11 04:23:00,204.128,204.146,204.116,204.127,34600000.0
2005-04-11 04:24:00,204.113,204.134,204.083,204.134,73100000.0
2005-04-11 04:25:00,204.116,204.133,204.089,204.101,11400000.0
2005-04-11 04:26:00,204.153,204.169,204.096,204.123,60800000.0
2005-04-11 04:27:00,204.146,204.17,204.103,204.128,48100000.0
2005-04-11 04:28:00,204.15,204.164,204.087,204.112,69300000.0
2005-04-11 04:29:00,204.137,204.157,204.129,204.155,27600000.0
2005-04-11 04:30:00,204.178,204.184,204.126,204.135,45500001.0
2005-04-11 04:31:00,204.17,204.191,204.127,204.14,34600000.0
2005-04-11 04:32:00,204.139,204.155,204.119,204.144,50000000.0
2005-04-11 04:33:00,204.111,204.15,204.111,204.135,50600000.0
2005-04-11 04:34:00,204.093,204.123,204.093,204.102,46200000.0
2005-04-11 04:35:00,204.086,204.125,204.078,204.103,64100000.0
2005-04-11 04:36:00,204.108,204.108,204.07,204.089,46599999.0
2005-04-11 04:37:00,204.091,204.112,204.064,204.087,25100000.0
2005-04-11 04:38:00,204.07,204.097,204.039,204.097,35900000.0
2005-04-11 04:39:00,204.095,204.104,204.036,204.053,35500000.0
2005-04-11 04:40:00,204.061,204.105,204.061,204.078,36900000.0
2005-04-11 04:41:00,204.081,204.097,204.069,204.092,40600000.0
2005-04-11 04:42:00,204.08,204.089,204.055,204.06,67300000.0
2005-04-11 04:43:00,204.048,204.089,204.048,204.08,20700000.0
2005-04-11 04:44:00,204.087,204.09,204.033,204.078,62000000.0
2005-04-11 04:45:00,204.085,204.116,204.049,204.065,39199999.0
2005-04-11 04:46:00,204.091,204.124,204.086,204.088,27300000.0
2005-04-11 04:47:00,204.106,204.13,204.083,204.101,37600000.0
2005-04-11 04:48:00,204.085,204.144,204.072,204.124,36700000.0
2005-04-11 04:49:00,204.076,204.108,204.057,204.097,97400000.0
2005-04-11 04:50:00,204.102,204.102,204.058,204.096,58400000.0
2005-04-11 04:51:00,204.102,204.109,204.076,204.09,27600000.0
2005-04-11 04:52:00,204.141,204.146,204.084,204.111,60000000.0
2005-04-11 04:53:00,204.079,204.137,204.07,204.107,58100000.0
2005-04-11 04:54:00,204.1,204.163,204.068,204.163,76599999.0
2005-04-11 04:55:00,204.145,204.203,204.143,204.2,19400000.0
2005-04-11 04:56:00,204.182,204.209,204.161,204.197,48700000.0
2005-04-11 04:57:00,204.197,204.216,204.175,204.2,31500000.0
2005-04-11 04:58:00,204.182,204.215,204.17,204.2,55900001.0
2005-04-11 04:59:00,204.207,204.207,204.174,204.197,14000000.0
2005-04-11 05:00:00,204.259,204.259,204.185,204.221,38800000.0
2005-04-11 05:01:00,204.257,204.267,204.185,204.197,66200000.0
2005-04-11 05:02:00,204.203,204.22,204.182,204.211,31000000.0
2005-04-11 05:03:00,204.292,204.292,204.177,204.192,51200000.0
2005-04-11 05:04:00,204.175,204.215,204.172,204.192,46900000.0
2005-04-11 05:05:00,204.207,204.213,204.153,204.18,52000000.0
2005-04-11 05:06:00,204.19,204.192,204.138,204.138,46100000.0
2005-04-11 05:07:00,204.221,204.221,204.219,204.219,3200000.0
2005-04-11 05:08:00,204.213,204.214,204.173,204.196,70200000.0
2005-04-11 05:09:00,204.242,204.251,204.169,204.169,20300000.0
2005-04-11 05:10:00,204.195,204.215,204.168,204.203,57700000.0
2005-04-11 05:11:00,204.227,204.227,204.166,204.21,79800000.0
2005-04-11 05:12:00,204.193,204.193,204.156,204.192,57600000.0
2005-04-11 05:13:00,204.168,204.202,204.146,204.166,31900000.0
2005-04-11 05:14:00,204.227,204.256,204.173,204.256,75100000.0
2005-04-11 05:15:00,204.217,204.243,204.2,204.234,113499998.0
2005-04-11 05:16:00,204.207,204.226,204.189,204.211,26200000.0
2005-04-11 05:17:00,204.193,204.241,204.186,204.227,27300000.0
2005-04-11 05:18:00,204.217,204.225,204.162,204.162,55800000.0
2005-04-11 05:19:00,204.175,204.205,204.16,204.163,99199999.0
2005-04-11 05:20:00,204.183,204.184,204.101,204.106,32400000.0
2005-04-11 05:21:00,204.14,204.18,204.14,204.17,29700000.0
2005-04-11 05:22:00,204.177,204.177,204.121,204.13,37400000.0
2005-04-11 05:23:00,204.14,204.153,204.1,204.137,38700000.0
2005-04-11 05:24:00,204.144,204.161,204.116,204.136,32000000.0
2005-04-11 05:25:00,204.136,204.165,204.118,204.165,84800000.0
2005-04-11 05:26:00,204.151,204.168,204.103,204.103,48700001.0
2005-04-11 05:27:00,204.159,204.168,204.13,204.147,42600000.0
2005-04-11 05:28:00,204.168,204.171,204.159,204.16,49500000.0
2005-04-11 05:29:00,204.132,204.167,204.12,204.161,58900000.0
2005-04-11 05:30:00,204.172,204.184,204.101,204.11,65400001.0
2005-04-11 05:31:00,204.153,204.176,204.137,204.169,63200000.0
2005-04-11 05:32:00,204.171,204.173,204.133,204.133,96400000.0
2005-04-11 05:33:00,204.178,204.181,204.156,204.172,47900000.0
2005-04-11 05:34:00,204.171,204.191,204.154,204.154,53700001.0
2005-04-11 05:35:00,204.15,204.165,204.133,204.165,56500001.0
2005-04-11 05:36:00,204.171,204.18,204.135,204.169,18000000.0
2005-04-11 05:37:00,204.145,204.177,204.145,204.157,34100000.0
2005-04-11 05:38:00,204.141,204.173,204.126,204.164,50800001.0
2005-04-11 05:39:00,204.179,204.193,204.168,204.168,39400000.0
2005-04-11 05:40:00,204.175,204.175,204.129,204.129,40800000.0
2005-04-11 05:41:00,204.12,204.156,204.114,204.124,48600000.0
2005-04-11 05:42:00,204.13,204.162,204.112,204.158,71499999.0
2005-04-11 05:43:00,204.139,204.168,204.118,204.168,32600000.0
2005-04-11 05:44:00,204.172,204.172,204.144,204.16,24400000.0
2005-04-11 05:45:00,204.197,204.197,204.149,204.15,48800001.0
2005-04-11 05:46:00,204.144,204.177,204.144,204.159,79500000.0
2005-04-11 05:47:00,204.162,204.18,204.143,204.162,37900000.0
2005-04-11 05:48:00,204.176,204.191,204.161,204.17,50500000.0
2005-04-11 05:49:00,204.175,204.206,204.167,204.194,42500000.0
2005-04-11 05:50:00,204.168,204.204,204.167,204.198,56600000.0
2005-04-11 05:51:00,204.209,204.242,204.166,204.216,22500000.0
2005-04-11 05:52:00,204.177,204.235,204.15,204.235,65699999.0
2005-04-11 05:53:00,204.16,204.208,204.13,204.208,52300000.0
2005-04-11 05:54:00,204.237,204.241,204.154,204.161,43099999.0
2005-04-11 05:55:00,204.174,204.207,204.172,204.2,56800000.0
2005-04-11 05:56:00,204.184,204.189,204.132,204.145,52700000.0
2005-04-11 05:57:00,204.172,204.172,204.145,204.145,41700000.0
2005-04-11 05:58:00,204.174,204.174,204.124,204.148,26300000.0
2005-04-11 05:59:00,204.131,204.167,204.123,204.165,99600000.0
2005-04-11 06:00:00,204.14,204.177,204.131,204.17,71500001.0
2005-04-11 06:01:00,204.156,204.196,204.133,204.193,39100000.0
2005-04-11 06:02:00,204.177,204.179,204.119,204.124,63800000.0
2005-04-11 06:03:00,204.156,204.159,204.133,204.15,37000000.0
2005-04-11 06:04:00,204.165,204.187,204.134,204.141,51300000.0
2005-04-11 06:05:00,204.153,204.164,204.114,204.164,70699999.0
2005-04-11 06:06:00,204.181,204.181,204.123,204.166,64200000.0
2005-04-11 06:07:00,204.13,204.171,204.108,204.155,18800000.0
2005-04-11 06:08:00,204.12,204.121,204.078,204.115,32000000.0
2005-04-11 06:09:00,204.112,204.156,204.108,204.144,38300000.0
2005-04-11 06:10:00,204.129,204.152,204.097,204.145,27600000.0
2005-04-11 06:11:00,204.117,204.153,204.104,204.15,22000000.0
2005-04-11 06:12:00,204.165,204.165,204.138,204.152,20400000.0
2005-04-11 06:13:00,204.113,204.209,204.113,204.206,38200000.0
2005-04-11 06:14:00,204.142,204.181,204.142,204.163,64400000.0
2005-04-11 06:15:00,204.201,204.201,204.17,204.17,30500000.0
2005-04-11 06:16:00,204.162,204.188,204.138,204.188,41399999.0
2005-04-11 06:17:00,204.186,204.186,204.124,204.15,36100000.0
2005-04-11 06:18:00,204.141,204.179,204.141,204.163,31100000.0
2005-04-11 06:19:00,204.184,204.184,204.1,204.147,39100000.0
2005-04-11 06:20:00,204.178,204.178,204.112,204.152,84100000.0
2005-04-11 06:21:00,204.17,204.199,204.153,204.156,72799999.0
2005-04-11 06:22:00,204.198,204.213,204.151,204.151,41199999.0
2005-04-11 06:23:00,204.134,204.18,204.12,204.169,56800000.0
2005-04-11 06:24:00,204.154,204.182,204.151,204.165,28000000.0
2005-04-11 06:25:00,204.188,204.198,204.114,204.114,37500000.0
2005-04-11 06:26:00,204.135,204.176,204.121,204.176,58700000.0
2005-04-11 06:27:00,204.125,204.166,204.093,204.138,44100000.0
2005-04-11 06:28:00,204.135,204.144,204.086,204.125,61700000.0
2005-04-11 06:29:00,204.139,204.139,204.109,204.138,112199999.0
2005-04-11 06:30:00,204.145,204.146,204.036,204.036,31400000.0
2005-04-11 06:31:00,204.094,204.117,204.041,204.041,59899999.0
2005-04-11 06:32:00,204.107,204.107,204.08,204.085,62700000.0
2005-04-11 06:33:00,204.095,204.103,204.058,204.064,43400000.0
2005-04-11 06:34:00,204.046,204.094,204.028,204.094,42900000.0
2005-04-11 06:35:00,204.011,204.08,204.01,204.057,37100000.0
2005-04-11 06:36:00,204.075,204.087,204.042,204.075,31499999.0
2005-04-11 06:37:00,204.049,204.073,204.027,204.05,71299998.0
2005-04-11 06:38:00,204.068,204.094,204.042,204.069,44200000.0
2005-04-11 06:39:00,204.068,204.09,204.057,204.057,77499999.0
2005-04-11 06:40:00,204.048,204.073,204.017,204.073,57100000.0
2005-04-11 06:41:00,204.072,204.105,204.071,204.105,73400001.0
2005-04-11 06:42:00,204.115,204.119,204.073,204.114,54600000.0
2005-04-11 06:43:00,204.112,204.133,204.087,204.09,34800000.0
2005-04-11 06:44:00,204.099,204.119,204.096,204.111,17600000.0
2005-04-11 06:45:00,204.09,204.109,204.063,204.109,70000000.0
2005-04-11 06:46:00,204.109,204.118,204.082,204.114,90500000.0
2005-04-11 06:47:00,204.088,204.116,204.074,204.094,46200000.0
2005-04-11 06:48:00,204.14,204.14,204.091,204.129,40300000.0
2005-04-11 06:49:00,204.114,204.128,204.064,204.064,37899999.0
2005-04-11 06:50:00,204.109,204.115,204.096,204.115,17900000.0
2005-04-11 06:51:00,204.108,204.118,204.085,204.088,86900002.0
2005-04-11 06:52:00,204.089,204.108,204.087,204.108,96300000.0
2005-04-11 06:53:00,204.111,204.121,204.083,204.084,27800000.0
2005-04-11 06:54:00,204.117,204.121,204.089,204.089,44700000.0
2005-04-11 06:55:00,204.104,204.135,204.06,204.069,40300000.0
2005-04-11 06:56:00,204.065,204.078,204.049,204.068,39300001.0
2005-04-11 06:57:00,204.073,204.108,204.073,204.107,66300000.0
2005-04-11 06:58:00,204.083,204.118,204.076,204.115,34600001.0
2005-04-11 06:59:00,204.122,204.122,204.061,204.082,44400000.0
2005-04-11 07:00:00,204.12,204.123,204.093,204.123,34599999.0
2005-04-11 07:01:00,204.107,204.137,204.096,204.13,36400000.0
2005-04-11 07:02:00,204.143,204.148,204.082,204.125,45500000.0
2005-04-11 07:03:00,204.084,204.128,204.084,204.122,60900000.0
2005-04-11 07:04:00,204.104,204.15,204.097,204.124,48900000.0
2005-04-11 07:05:00,204.075,204.145,204.075,204.135,50400000.0
2005-04-11 07:06:00,204.111,204.131,204.077,204.077,72200000.0
2005-04-11 07:07:00,204.115,204.13,204.071,204.083,37700000.0
2005-04-11 07:08:00,204.101,204.146,204.089,204.132,41100000.0
2005-04-11 07:09:00,204.16,204.167,204.075,204.075,70400000.0
2005-04-11 07:10:00,204.122,204.134,204.074,204.085,38300000.0
2005-04-11 07:11:00,204.087,204.098,204.058,204.083,39300000.0
2005-04-11 07:12:00,204.099,204.108,204.048,204.06,46900000.0
2005-04-11 07:13:00,204.106,204.112,204.062,204.095,68100000.0
2005-04-11 07:14:00,204.084,204.1,204.059,204.1,65199999.0
2005-04-11 07:15:00,204.072,204.114,204.055,204.101,41600000.0
2005-04-11 07:16:00,204.06,204.121,204.06,204.105,78299999.0
2005-04-11 07:17:00,204.114,204.123,204.102,204.106,42800000.0
2005-04-11 07:18:00,204.096,204.124,204.092,204.109,55900000.0
2005-04-11 07:19:00,204.106,204.126,204.086,204.107,23900000.0
2005-04-11 07:20:00,204.096,204.098,204.056,204.08,26300000.0
2005-04-11 07:21:00,204.104,204.119,204.085,204.115,57100001.0
2005-04-11 07:22:00,204.101,204.111,204.084,204.097,20700000.0
2005-04-11 07:23:00,204.086,204.113,204.083,204.083,33500000.0
2005-04-11 07:24:00,204.102,204.102,204.045,204.075,23400000.0
2005-04-11 07:25:00,204.064,204.089,204.04,204.057,35400000.0
2005-04-11 07:26:00,204.061,204.089,204.048,204.062,50700000.0
2005-04-11 07:27:00,204.079,204.088,204.07,204.088,46300000.0
2005-04-11 07:28:00,204.107,204.113,204.069,204.07,58300000.0
2005-04-11 07:29:00,204.086,204.086,204.057,204.081,72000000.0
2005-04-11 07:30:00,204.078,204.078,204.026,204.037,40500000.0
2005-04-11 07:31:00,204.027,204.04,203.969,203.969,45499999.0
2005-04-11 07:32:00,203.986,204.002,203.957,203.976,39900000.0
2005-04-11 07:33:00,203.973,204.014,203.966,204.01,18300000.0
2005-04-11 07:34:00,203.985,204.007,203.964,203.997,46200000.0
2005-04-11 07:35:00,203.978,204.008,203.959,203.986,45900000.0
2005-04-11 07:36:00,204.012,204.044,203.982,204.006,56400001.0
2005-04-11 07:37:00,203.93,203.999,203.93,203.993,56100001.0
2005-04-11 07:38:00,203.978,203.99,203.947,203.976,65400000.0
2005-04-11 07:39:00,203.984,204.008,203.962,203.997,57200000.0
2005-04-11 07:40:00,204.023,204.024,203.982,204.007,31300000.0
2005-04-11 07:41:00,203.986,204.001,203.968,203.986,36100000.0
2005-04-11 07:42:00,203.995,204.017,203.958,204.004,48700000.0
2005-04-11 07:43:00,203.971,204.029,203.962,204.022,43200000.0
2005-04-11 07:44:00,204.018,204.067,204.005,204.033,40499999.0
2005-04-11 07:45:00,204.037,204.051,204.001,204.001,64400000.0
2005-04-11 07:46:00,204.016,204.056,204.011,204.054,34600000.0
2005-04-11 07:47:00,204.033,204.105,204.027,204.056,52900000.0
2005-04-11 07:48:00,204.045,204.103,204.041,204.077,46400000.0
2005-04-11 07:49:00,204.094,204.123,204.078,204.09,48300000.0
2005-04-11 07:50:00,204.112,204.112,204.05,204.062,34000000.0
2005-04-11 07:51:00,204.07,204.076,204.034,204.066,59900000.0
2005-04-11 07:52:00,204.065,204.096,204.005,204.005,63100001.0
2005-04-11 07:53:00,203.993,204.028,203.982,204.012,35700000.0
2005-04-11 07:54:00,204.03,204.042,204.018,204.037,35600000.0
2005-04-11 07:55:00,204.035,204.076,204.027,204.036,50300000.0
2005-04-11 07:56:00,203.995,204.038,203.989,204.004,65199998.0
2005-04-11 07:57:00,204.046,204.06,204.005,204.021,46899999.0
2005-04-11 07:58:00,204.028,204.054,204.009,204.054,63099998.0
2005-04-11 07:59:00,204.089,204.099,204.049,204.067,21800000.0
2005-04-11 08:00:00,204.138,204.138,204.071,204.071,61200000.0
2005-04-11 08:01:00,204.098,204.132,204.073,204.11,57800000.0
2005-04-11 08:02:00,204.142,204.155,204.084,204.135,40900000.0
2005-04-11 08:03:00,204.156,204.169,204.07,204.078,27500000.0
2005-04-11 08:04:00,204.104,204.128,204.064,204.065,62100000.0
2005-04-11 08:05:00,204.038,204.107,204.038,204.092,26000000.0
2005-04-11 08:06:00,204.16,204.16,204.096,204.13,66200000.0
2005-04-11 08:07:00,204.105,204.113,204.034,204.059,63199999.0
2005-04-11 08:08:00,204.078,204.106,204.047,204.08,72199999.0
2005-04-11 08:09:00,204.091,204.095,204.035,204.035,23300000.0
2005-04-11 08:10:00,204.085,204.085,204.011,204.016,62399999.0
2005-04-11 08:11:00,204.058,204.12,204.057,204.115,38600000.0
2005-04-11 08:12:00,204.097,204.113,204.061,204.086,34000000.0
2005-04-11 08:13:00,204.058,204.096,203.986,203.986,46800000.0
2005-04-11 08:14:00,203.99,204.057,203.961,203.972,68500000.0
2005-04-11 08:15:00,203.971,204.025,203.951,203.986,38500000.0
2005-04-11 08:16:00,203.989,204.01,203.96,204.006,41200000.0
2005-04-11 08:17:00,204.023,204.05,203.988,204.018,47500000.0
2005-04-11 08:18:00,204.019,204.028,203.964,203.978,60800000.0
2005-04-11 08:19:00,203.995,204.023,203.98,203.992,40600000.0
2005-04-11 08:20:00,203.999,204.008,203.957,203.993,35000000.0
2005-04-11 08:21:00,203.973,204.008,203.955,204.002,50700001.0
2005-04-11 08:22:00,203.968,203.996,203.954,203.996,40700000.0
2005-04-11 08:23:00,204.025,204.038,203.99,204.003,93300002.0
2005-04-11 08:24:00,204.003,204.032,203.965,204.032,54400001.0
2005-04-11 08:25:00,203.996,204.032,203.98,204.025,41500000.0
2005-04-11 08:26:00,203.96,204.026,203.956,204.014,65599999.0
2005-04-11 08:27:00,204.034,204.041,203.974,203.983,91300000.0
2005-04-11 08:28:00,204.001,204.009,203.969,204.001,39600000.0
2005-04-11 08:29:00,204.005,204.02,203.986,203.987,46000000.0
2005-04-11 08:30:00,203.991,204.032,203.975,204.008,40400000.0
2005-04-11 08:31:00,203.981,204.034,203.973,203.987,67000000.0
2005-04-11 08:32:00,204.011,204.031,203.98,204.005,46900000.0
2005-04-11 08:33:00,204.008,204.075,204.006,204.024,39400000.0
2005-04-11 08:34:00,204.068,204.069,203.995,204.034,69100000.0
2005-04-11 08:35:00,203.961,204.044,203.96,204.041,23700000.0
2005-04-11 08:36:00,203.998,204.042,203.99,204.036,71800001.0
2005-04-11 08:37:00,204.019,204.023,203.976,203.989,70600001.0
2005-04-11 08:38:00,203.958,204.033,203.958,203.982,70300000.0
2005-04-11 08:39:00,203.975,203.99,203.938,203.955,115099998.0
2005-04-11 08:40:00,204.015,204.035,204.01,204.025,34200000.0
2005-04-11 08:41:00,204.037,204.053,204.002,204.002,31600000.0
2005-04-11 08:42:00,204.001,204.033,203.981,203.994,53400000.0
2005-04-11 08:43:00,203.983,204.002,203.952,203.972,64700000.0
2005-04-11 08:44:00,203.999,204.013,203.947,203.971,114800001.0
2005-04-11 08:45:00,203.955,203.992,203.951,203.971,37099999.0
2005-04-11 08:46:00,203.978,204.007,203.962,203.977,33200000.0
2005-04-11 08:47:00,203.978,203.981,203.946,203.946,60099999.0
2005-04-11 08:48:00,203.96,203.982,203.957,203.979,24500000.0
2005-04-11 08:49:00,203.975,203.986,203.928,203.956,38900000.0
2005-04-11 08:50:00,203.945,203.993,203.945,203.987,32800000.0
2005-04-11 08:51:00,203.99,204.0,203.97,203.996,40700001.0
2005-04-11 08:52:00,204.001,204.017,203.98,204.017,62499999.0
2005-04-11 08:53:00,204.002,204.021,203.927,203.927,46700000.0
2005-04-11 08:54:00,203.961,203.982,203.957,203.975,34100000.0
2005-04-11 08:55:00,203.967,204.0,203.948,204.0,47900001.0
2005-04-11 08:56:00,203.964,203.99,203.959,203.988,71600000.0
2005-04-11 08:57:00,203.983,204.003,203.926,203.936,62400001.0
2005-04-11 08:58:00,203.94,204.015,203.94,203.969,60799999.0
2005-04-11 08:59:00,203.982,203.982,203.945,203.975,98700002.0
2005-04-11 09:00:00,203.968,204.001,203.966,203.975,56000001.0
2005-04-11 09:01:00,203.975,204.016,203.975,204.004,49500000.0
2005-04-11 09:02:00,203.993,204.021,203.988,204.014,46500000.0
2005-04-11 09:03:00,204.006,204.012,203.969,204.002,62900000.0
2005-04-11 09:04:00,203.979,204.004,203.967,203.996,58900000.0
2005-04-11 09:05:00,203.99,203.991,203.919,203.945,67599999.0
2005-04-11 09:06:00,203.967,203.967,203.929,203.958,46000000.0
2005-04-11 09:07:00,203.945,203.993,203.945,203.947,30200000.0
2005-04-11 09:08:00,203.957,203.966,203.941,203.948,36500000.0
2005-04-11 09:09:00,203.934,203.963,203.914,203.935,26500000.0
2005-04-11 09:10:00,203.931,203.959,203.919,203.946,34900000.0
2005-04-11 09:11:00,203.949,203.955,203.918,203.925,60800000.0
2005-04-11 09:12:00,203.954,203.96,203.91,203.948,49600000.0
2005-04-11 09:13:00,203.964,203.974,203.935,203.953,49300000.0
2005-04-11 09:14:00,203.968,203.982,203.957,203.957,37200000.0
2005-04-11 09:15:00,203.936,203.989,203.927,203.971,57200000.0
2005-04-11 09:16:00,203.954,203.966,203.926,203.946,92399999.0
2005-04-11 09:17:00,203.954,203.964,203.929,203.964,38600001.0
2005-04-11 09:18:00,203.93,203.967,203.923,203.947,77799999.0
2005-04-11 09:19:00,203.952,203.952,203.863,203.868,53400000.0
2005-04-11 09:20:00,203.88,203.89,203.851,203.875,62000000.0
2005-04-11 09:21:00,203.882,203.888,203.85,203.866,27500000.0
2005-04-11 09:22:00,203.862,203.869,203.846,203.846,71000001.0
2005-04-11 09:23:00,203.867,203.87,203.832,203.863,31100000.0
2005-04-11 09:24:00,203.889,203.889,203.852,203.871,45999999.0
2005-04-11 09:25:00,203.897,203.905,203.874,203.877,42300000.0
2005-04-11 09:26:00,203.895,203.912,203.872,203.895,53000000.0
2005-04-11 09:27:00,203.914,203.938,203.901,203.93,51500000.0
2005-04-11 09:28:00,203.948,203.993,203.932,203.984,53499999.0
2005-04-11 09:29:00,203.981,204.012,203.976,203.98,50900000.0
2005-04-11 09:30:00,204.0,204.051,204.0,204.012,62600001.0
2005-04-11 09:31:00,203.999,204.017,203.982,204.004,50500000.0
2005-04-11 09:32:00,204.019,204.027,203.982,203.982,44300000.0
2005-04-11 09:33:00,203.998,204.013,203.984,203.99,55199999.0
2005-04-11 09:34:00,204.007,204.007,203.957,203.98,69900001.0
2005-04-11 09:35:00,203.996,204.012,203.968,203.996,63100000.0
2005-04-11 09:36:00,203.968,203.985,203.944,203.964,54100000.0
2005-04-11 09:37:00,203.922,203.935,203.884,203.9,81100000.0
2005-04-11 09:38:00,203.878,203.935,203.872,203.895,59000000.0
2005-04-11 09:39:00,203.925,203.928,203.894,203.909,48300000.0
2005-04-11 09:40:00,203.92,203.928,203.841,203.841,38900000.0
2005-04-11 09:41:00,203.859,203.869,203.834,203.858,90700000.0
2005-04-11 09:42:00,203.841,203.852,203.816,203.834,51400000.0
2005-04-11 09:43:00,203.824,203.859,203.818,203.843,61999999.0
2005-04-11 09:44:00,203.825,203.866,203.802,203.828,70099999.0
2005-04-11 09:45:00,203.856,203.856,203.816,203.816,26000000.0
2005-04-11 09:46:00,203.815,203.815,203.736,203.751,48200000.0
2005-04-11 09:47:00,203.798,203.798,203.763,203.783,73100000.0
2005-04-11 09:48:00,203.779,203.822,203.761,203.822,65499999.0
2005-04-11 09:49:00,203.808,203.831,203.791,203.791,43599999.0
2005-04-11 09:50:00,203.8,203.817,203.773,203.808,48500000.0
2005-04-11 09:51:00,203.796,203.817,203.775,203.803,36100000.0
2005-04-11 09:52:00,203.799,203.821,203.761,203.761,55299999.0
2005-04-11 09:53:00,203.77,203.814,203.749,203.81,60600000.0
2005-04-11 09:54:00,203.804,203.824,203.77,203.797,40000000.0
2005-04-11 09:55:00,203.805,203.817,203.79,203.806,49700000.0
2005-04-11 09:56:00,203.798,203.94,203.798,203.93,49300000.0
2005-04-11 09:57:00,203.923,203.966,203.906,203.964,51900000.0
2005-04-11 09:58:00,203.997,204.012,203.956,203.965,38600000.0
2005-04-11 09:59:00,203.97,203.991,203.95,203.974,42700000.0
2005-04-11 10:00:00,203.97,203.978,203.898,203.902,75700001.0
2005-04-11 10:01:00,203.937,204.001,203.917,203.992,63800000.0
2005-04-11 10:02:00,204.022,204.029,203.973,203.973,51800000.0
2005-04-11 10:03:00,203.97,203.995,203.966,203.985,62200000.0
2005-04-11 10:04:00,203.973,204.016,203.973,203.982,62000000.0
2005-04-11 10:05:00,203.997,203.997,203.894,203.899,39600000.0
2005-04-11 10:06:00,203.89,203.912,203.858,203.909,72999999.0
2005-04-11 10:07:00,203.903,203.907,203.865,203.885,28700000.0
2005-04-11 10:08:00,203.881,203.892,203.835,203.867,58800000.0
2005-04-11 10:09:00,203.887,203.899,203.826,203.83,40800000.0
2005-04-11 10:10:00,203.847,203.867,203.769,203.769,42200000.0
2005-04-11 10:11:00,203.726,203.777,203.726,203.765,64199999.0
2005-04-11 10:12:00,203.723,203.751,203.71,203.742,46100000.0
2005-04-11 10:13:00,203.738,203.756,203.715,203.736,43200000.0
2005-04-11 10:14:00,203.738,203.794,203.727,203.78,45200000.0
2005-04-11 10:15:00,203.771,203.785,203.754,203.766,35700000.0
2005-04-11 10:16:00,203.759,203.774,203.738,203.753,55700000.0
2005-04-11 10:17:00,203.765,203.836,203.765,203.836,46999999.0
2005-04-11 10:18:00,203.848,203.861,203.829,203.839,55300001.0
2005-04-11 10:19:00,203.854,203.874,203.84,203.855,52200000.0
2005-04-11 10:20:00,203.842,203.845,203.798,203.807,61000000.0
2005-04-11 10:21:00,203.796,203.826,203.787,203.802,36400000.0
2005-04-11 10:22:00,203.845,203.868,203.793,203.796,39800000.0
2005-04-11 10:23:00,203.827,203.871,203.819,203.828,76399999.0
2005-04-11 10:24:00,203.819,203.868,203.819,203.828,58500000.0
2005-04-11 10:25:00,203.81,203.831,203.791,203.804,80099999.0
2005-04-11 10:26:00,203.801,203.829,203.772,203.79,47999999.0
2005-04-11 10:27:00,203.771,203.8,203.745,203.765,50300000.0
2005-04-11 10:28:00,203.754,203.79,203.718,203.79,55500000.0
2005-04-11 10:29:00,203.772,203.772,203.654,203.689,65399999.0
2005-04-11 10:30:00,203.725,203.768,203.718,203.768,70400000.0
2005-04-11 10:31:00,203.8,203.868,203.793,203.861,57200000.0
2005-04-11 10:32:00,203.874,203.971,203.874,203.914,54300000.0
2005-04-11 10:33:00,203.939,203.953,203.919,203.928,79600000.0
2005-04-11 10:34:00,203.933,203.961,203.923,203.952,63700000.0
2005-04-11 10:35:00,203.959,203.962,203.89,203.89,40699999.0
2005-04-11 10:36:00,203.925,203.927,203.861,203.887,57100000.0
2005-04-11 10:37:00,203.92,203.967,203.92,203.967,61099999.0
2005-04-11 10:38:00,203.975,203.997,203.956,203.965,108200000.0
2005-04-11 10:39:00,203.963,204.006,203.956,203.971,54400000.0
2005-04-11 10:40:00,203.986,204.054,203.984,204.045,51400000.0
2005-04-11 10:41:00,204.028,204.028,203.992,203.998,25600000.0
2005-04-11 10:42:00,203.986,203.992,203.939,203.971,102099999.0
2005-04-11 10:43:00,203.966,203.968,203.932,203.962,62600001.0
2005-04-11 10:44:00,203.963,203.982,203.945,203.961,27100000.0
2005-04-11 10:45:00,203.992,203.993,203.948,203.971,56600000.0
2005-04-11 10:46:00,203.979,204.022,203.972,204.015,53499999.0
2005-04-11 10:47:00,204.057,204.073,204.028,204.065,56100001.0
2005-04-11 10:48:00,204.071,204.073,204.027,204.047,36600000.0
2005-04-11 10:49:00,204.04,204.07,204.022,204.035,82799999.0
2005-04-11 10:50:00,204.028,204.052,204.009,204.027,32300000.0
2005-04-11 10:51:00,204.021,204.045,204.004,204.028,46100000.0
2005-04-11 10:52:00,204.016,204.034,203.994,204.034,21900000.0
2005-04-11 10:53:00,204.032,204.032,203.98,204.002,59200000.0
2005-04-11 10:54:00,204.037,204.037,203.978,203.997,72100000.0
2005-04-11 10:55:00,203.97,204.024,203.95,204.024,50300000.0
2005-04-11 10:56:00,204.005,204.032,203.998,204.019,84500000.0
2005-04-11 10:57:00,204.026,204.034,203.947,203.947,44800000.0
2005-04-11 10:58:00,203.973,203.973,203.938,203.962,16900000.0
2005-04-11 10:59:00,203.961,203.961,203.931,203.94,66400000.0
2005-04-11 11:00:00,203.953,203.997,203.945,203.983,33500000.0
2005-04-11 11:01:00,203.977,203.998,203.947,203.982,29600000.0
2005-04-11 11:02:00,203.984,203.987,203.939,203.965,42400001.0
2005-04-11 11:03:00,203.98,204.007,203.967,203.996,57400000.0
2005-04-11 11:04:00,204.003,204.034,203.986,204.013,54899999.0
2005-04-11 11:05:00,204.007,204.047,204.005,204.027,32300000.0
2005-04-11 11:06:00,204.004,204.055,203.986,204.055,35100000.0
2005-04-11 11:07:00,204.033,204.047,204.016,204.019,32500000.0
2005-04-11 11:08:00,204.037,204.046,204.015,204.035,53700000.0
2005-04-11 11:09:00,204.039,204.061,204.021,204.039,59699999.0
2005-04-11 11:10:00,204.046,204.062,204.027,204.052,94000000.0
2005-04-11 11:11:00,204.039,204.09,204.039,204.09,34900000.0
2005-04-11 11:12:00,204.081,204.081,204.009,204.058,65400000.0
2005-04-11 11:13:00,204.072,204.079,204.04,204.043,46600000.0
2005-04-11 11:14:00,204.05,204.06,204.022,204.03,77800001.0
2005-04-11 11:15:00,204.024,204.037,203.989,203.989,39500000.0
2005-04-11 11:16:00,204.007,204.026,203.967,203.983,84000001.0
2005-04-11 11:17:00,203.991,204.02,203.978,204.017,94800001.0
2005-04-11 11:18:00,203.968,204.005,203.96,203.967,77500000.0
2005-04-11 11:19:00,203.951,203.968,203.924,203.942,45200000.0
2005-04-11 11:20:00,203.916,203.933,203.902,203.902,30900000.0
2005-04-11 11:21:00,203.912,203.915,203.877,203.89,59400001.0
2005-04-11 11:22:00,203.894,203.927,203.887,203.925,62900000.0
2005-04-11 11:23:00,203.883,203.922,203.88,203.895,64999999.0
2005-04-11 11:24:00,203.897,203.909,203.886,203.901,66999999.0
2005-04-11 11:25:00,203.893,203.901,203.858,203.872,54300000.0
2005-04-11 11:26:00,203.902,203.903,203.866,203.874,53500000.0
2005-04-11 11:27:00,203.892,203.907,203.879,203.898,40100001.0
2005-04-11 11:28:00,203.905,203.915,203.844,203.846,78999999.0
2005-04-11 11:29:00,203.913,203.92,203.874,203.914,68500000.0
2005-04-11 11:30:00,203.904,203.93,203.888,203.903,100000000.0
2005-04-11 11:31:00,203.912,203.918,203.88,203.916,89000000.0
2005-04-11 11:32:00,203.903,203.924,203.873,203.9,38700000.0
2005-04-11 11:33:00,203.889,203.914,203.855,203.9,52200000.0
2005-04-11 11:34:00,203.888,203.925,203.888,203.925,51100000.0
2005-04-11 11:35:00,203.937,203.941,203.912,203.92,56299999.0
2005-04-11 11:36:00,203.919,203.931,203.897,203.921,58900000.0
2005-04-11 11:37:00,203.899,203.916,203.89,203.9,25000000.0
2005-04-11 11:38:00,203.881,203.912,203.865,203.91,29800000.0
2005-04-11 11:39:00,203.899,203.91,203.873,203.898,61000001.0
2005-04-11 11:40:00,203.891,203.937,203.891,203.915,52800000.0
2005-04-11 11:41:00,203.927,203.93,203.903,203.905,41199999.0
2005-04-11 11:42:00,203.905,203.92,203.888,203.917,43800000.0
2005-04-11 11:43:00,203.878,203.944,203.878,203.927,52800000.0
2005-04-11 11:44:00,203.944,203.963,203.935,203.954,58600000.0
2005-04-11 11:45:00,203.952,203.962,203.909,203.937,52700001.0
2005-04-11 11:46:00,203.951,203.953,203.908,203.947,32800000.0
2005-04-11 11:47:00,203.957,203.959,203.919,203.919,74100000.0
2005-04-11 11:48:00,203.917,203.936,203.881,203.885,44700000.0
2005-04-11 11:49:00,203.886,203.911,203.883,203.904,75000000.0
2005-04-11 11:50:00,203.888,203.914,203.866,203.892,52200000.0
2005-04-11 11:51:00,203.927,203.946,203.884,203.884,41200000.0
2005-04-11 11:52:00,203.874,203.908,203.866,203.908,48800000.0
2005-04-11 11:53:00,203.904,203.932,203.88,203.919,82100000.0
2005-04-11 11:54:00,203.922,203.931,203.888,203.898,51500000.0
2005-04-11 11:55:00,203.911,203.918,203.868,203.917,53400000.0
2005-04-11 11:56:00,203.896,203.907,203.869,203.887,37900000.0
2005-04-11 11:57:00,203.905,203.921,203.876,203.921,45500000.0
2005-04-11 11:58:00,203.906,203.94,203.906,203.919,36900000.0
2005-04-11 11:59:00,203.928,203.929,203.891,203.909,29600000.0
2005-04-11 12:00:00,203.945,203.945,203.901,203.928,52300000.0
2005-04-11 12:01:00,203.947,203.947,203.871,203.878,52600001.0
2005-04-11 12:02:00,203.884,203.887,203.863,203.885,42500000.0
2005-04-11 12:03:00,203.888,203.912,203.867,203.9,71900001.0
2005-04-11 12:04:00,203.882,203.905,203.836,203.855,69600000.0
2005-04-11 12:05:00,203.846,203.887,203.82,203.874,34300000.0
2005-04-11 12:06:00,203.863,203.902,203.848,203.878,55000000.0
2005-04-11 12:07:00,203.895,203.915,203.869,203.869,75000000.0
2005-04-11 12:08:00,203.884,203.886,203.847,203.857,47500000.0
2005-04-11 12:09:00,203.861,203.881,203.844,203.865,51000001.0
2005-04-11 12:10:00,203.866,203.895,203.846,203.895,31900000.0
2005-04-11 12:11:00,203.895,203.898,203.858,203.869,62600000.0
2005-04-11 12:12:00,203.869,203.89,203.848,203.864,45000000.0
2005-04-11 12:13:00,203.854,203.866,203.824,203.846,50400000.0
2005-04-11 12:14:00,203.868,203.886,203.841,203.886,55500001.0
2005-04-11 12:15:00,203.907,203.919,203.867,203.873,75000000.0
2005-04-11 12:16:00,203.902,203.915,203.877,203.895,80800001.0
2005-04-11 12:17:00,203.9,203.915,203.873,203.894,83100000.0
2005-04-11 12:18:00,203.904,203.904,203.834,203.851,48100001.0
2005-04-11 12:19:00,203.866,203.885,203.852,203.885,34500000.0
2005-04-11 12:20:00,203.899,203.906,203.854,203.867,26200000.0
2005-04-11 12:21:00,203.891,203.908,203.877,203.884,43000000.0
2005-04-11 12:22:00,203.895,203.917,203.869,203.874,42900000.0
2005-04-11 12:23:00,203.905,203.908,203.852,203.88,40300000.0
2005-04-11 12:24:00,203.885,203.91,203.851,203.876,39900000.0
2005-04-11 12:25:00,203.873,203.922,203.865,203.922,86100000.0
2005-04-11 12:26:00,203.912,203.912,203.851,203.886,35400000.0
2005-04-11 12:27:00,203.879,203.923,203.863,203.923,54200001.0
2005-04-11 12:28:00,203.915,203.915,203.844,203.864,38200000.0
2005-04-11 12:29:00,203.871,203.882,203.846,203.862,55300000.0
2005-04-11 12:30:00,203.869,203.878,203.856,203.878,72099999.0
2005-04-11 12:31:00,203.882,203.889,203.846,203.855,32800000.0
2005-04-11 12:32:00,203.874,203.894,203.868,203.882,77499999.0
2005-04-11 12:33:00,203.874,203.88,203.84,203.863,46800000.0
2005-04-11 12:34:00,203.85,203.874,203.85,203.867,21700000.0
2005-04-11 12:35:00,203.867,203.877,203.852,203.857,50900000.0
2005-04-11 12:36:00,203.846,203.872,203.832,203.87,57300000.0
2005-04-11 12:37:00,203.864,203.883,203.842,203.857,53000000.0
2005-04-11 12:38:00,203.872,203.886,203.838,203.868,54800000.0
2005-04-11 12:39:00,203.885,203.906,203.855,203.906,54700000.0
2005-04-11 12:40:00,203.897,203.897,203.865,203.867,42000001.0
2005-04-11 12:41:00,203.843,203.863,203.812,203.812,72900001.0
2005-04-11 12:42:00,203.79,203.828,203.761,203.807,33700000.0
2005-04-11 12:43:00,203.829,203.846,203.814,203.843,42000000.0
2005-04-11 12:44:00,203.836,203.881,203.836,203.872,50900000.0
2005-04-11 12:45:00,203.846,203.886,203.844,203.883,48500000.0
2005-04-11 12:46:00,203.839,203.867,203.817,203.865,62600000.0
2005-04-11 12:47:00,203.814,203.835,203.784,203.792,64199999.0
2005-04-11 12:48:00,203.8,203.819,203.751,203.766,65700000.0
2005-04-11 12:49:00,203.782,203.801,203.752,203.752,73000000.0
2005-04-11 12:50:00,203.782,203.787,203.732,203.766,72000000.0
2005-04-11 12:51:00,203.754,203.766,203.74,203.752,52699999.0
2005-04-11 12:52:00,203.754,203.768,203.703,203.714,83299999.0
2005-04-11 12:53:00,203.714,203.734,203.675,203.675,26900000.0
2005-04-11 12:54:00,203.676,203.694,203.634,203.652,62300001.0
2005-04-11 12:55:00,203.642,203.664,203.611,203.664,92200000.0
2005-04-11 12:56:00,203.659,203.687,203.641,203.661,52700000.0
2005-04-11 12:57:00,203.637,203.652,203.628,203.63,50500000.0
2005-04-11 12:58:00,203.665,203.665,203.631,203.665,56500000.0
2005-04-11 12:59:00,203.684,203.691,203.635,203.643,36500000.0
2005-04-11 13:00:00,203.642,203.676,203.64,203.667,26000000.0
2005-04-11 13:01:00,203.683,203.706,203.65,203.675,32500000.0
2005-04-11 13:02:00,203.674,203.691,203.644,203.674,58500000.0
2005-04-11 13:03:00,203.727,203.727,203.675,203.69,49299999.0
2005-04-11 13:04:00,203.714,203.734,203.707,203.726,65100001.0
2005-04-11 13:05:00,203.775,203.775,203.699,203.755,60500000.0
2005-04-11 13:06:00,203.72,203.746,203.72,203.721,59599999.0
2005-04-11 13:07:00,203.703,203.741,203.691,203.729,49900000.0
2005-04-11 13:08:00,203.733,203.776,203.705,203.753,44000000.0
2005-04-11 13:09:00,203.763,203.797,203.744,203.774,33900000.0
2005-04-11 13:10:00,203.802,203.837,203.779,203.834,65700000.0
2005-04-11 13:11:00,203.856,203.882,203.846,203.878,52800000.0
2005-04-11 13:12:00,203.892,203.892,203.829,203.868,57000000.0
2005-04-11 13:13:00,203.861,203.898,203.854,203.886,54099999.0
2005-04-11 13:14:00,203.907,203.909,203.855,203.909,54100000.0
2005-04-11 13:15:00,203.862,203.88,203.81,203.81,50700001.0
2005-04-11 13:16:00,203.811,203.824,203.785,203.796,43200000.0
2005-04-11 13:17:00,203.797,203.802,203.701,203.712,51699999.0
2005-04-11 13:18:00,203.763,203.79,203.74,203.79,43900000.0
2005-04-11 13:19:00,203.777,203.791,203.659,203.659,38200000.0
2005-04-11 13:20:00,203.682,203.69,203.613,203.636,75000000.0
2005-04-11 13:21:00,203.649,203.676,203.627,203.64,48400000.0
2005-04-11 13:22:00,203.657,203.661,203.632,203.642,23700000.0
2005-04-11 13:23:00,203.656,203.684,203.642,203.672,61099999.0
2005-04-11 13:24:00,203.685,203.685,203.612,203.619,21900000.0
2005-04-11 13:25:00,203.618,203.646,203.581,203.62,68900000.0
2005-04-11 13:26:00,203.635,203.662,203.605,203.652,40600000.0
2005-04-11 13:27:00,203.623,203.645,203.599,203.606,26300000.0
2005-04-11 13:28:00,203.62,203.622,203.561,203.565,52999999.0
2005-04-11 13:29:00,203.55,203.593,203.55,203.587,72200001.0
2005-04-11 13:30:00,203.6,203.629,203.582,203.605,47400001.0
2005-04-11 13:31:00,203.626,203.648,203.616,203.633,85600000.0
2005-04-11 13:32:00,203.627,203.633,203.556,203.559,104800000.0
2005-04-11 13:33:00,203.557,203.585,203.549,203.585,50100000.0
2005-04-11 13:34:00,203.582,203.591,203.543,203.591,56300000.0
2005-04-11 13:35:00,203.573,203.609,203.573,203.604,90500000.0
2005-04-11 13:36:00,203.609,203.632,203.599,203.627,29700000.0
2005-04-11 13:37:00,203.623,203.665,203.6,203.62,44100000.0
2005-04-11 13:38:00,203.613,203.658,203.586,203.653,48800000.0
2005-04-11 13:39:00,203.681,203.694,203.65,203.688,44700001.0
2005-04-11 13:40:00,203.641,203.688,203.641,203.662,103900001.0
2005-04-11 13:41:00,203.684,203.692,203.639,203.692,39100000.0
2005-04-11 13:42:00,203.683,203.707,203.656,203.707,23500000.0
2005-04-11 13:43:00,203.715,203.718,203.691,203.714,55800001.0
2005-04-11 13:44:00,203.709,203.74,203.692,203.739,54500000.0
2005-04-11 13:45:00,203.747,203.784,203.74,203.784,68100000.0
2005-04-11 13:46:00,203.745,203.783,203.727,203.74,61100000.0
2005-04-11 13:47:00,203.703,203.706,203.67,203.699,52600000.0
2005-04-11 13:48:00,203.7,203.742,203.7,203.717,46499999.0
2005-04-11 13:49:00,203.706,203.736,203.698,203.724,35600000.0
2005-04-11 13:50:00,203.705,203.744,203.701,203.723,30100000.0
2005-04-11 13:51:00,203.725,203.745,203.701,203.715,87999999.0
2005-04-11 13:52:00,203.728,203.74,203.7,203.73,48800000.0
2005-04-11 13:53:00,203.729,203.753,203.707,203.736,62799999.0
2005-04-11 13:54:00,203.759,203.76,203.725,203.734,33700000.0
2005-04-11 13:55:00,203.734,203.752,203.69,203.69,62800001.0
2005-04-11 13:56:00,203.683,203.723,203.681,203.72,32500000.0
2005-04-11 13:57:00,203.704,203.73,203.684,203.73,60500000.0
2005-04-11 13:58:00,203.713,203.723,203.688,203.706,39600000.0
2005-04-11 13:59:00,203.704,203.73,203.684,203.692,44300001.0
2005-04-11 14:00:00,203.709,203.709,203.582,203.59,37500000.0
2005-04-11 14:01:00,203.602,203.607,203.549,203.559,28500000.0
2005-04-11 14:02:00,203.546,203.592,203.542,203.58,53900000.0
2005-04-11 14:03:00,203.57,203.591,203.526,203.55,47500000.0
2005-04-11 14:04:00,203.518,203.562,203.516,203.538,49900000.0
2005-04-11 14:05:00,203.534,203.539,203.509,203.533,51400000.0
2005-04-11 14:06:00,203.515,203.539,203.508,203.517,70400000.0
2005-04-11 14:07:00,203.527,203.529,203.492,203.525,53799999.0
2005-04-11 14:08:00,203.519,203.533,203.508,203.52,82900001.0
2005-04-11 14:09:00,203.524,203.547,203.511,203.54,35500000.0
2005-04-11 14:10:00,203.518,203.54,203.502,203.502,40800000.0
2005-04-11 14:11:00,203.481,203.51,203.474,203.487,65699999.0
2005-04-11 14:12:00,203.483,203.548,203.483,203.548,24300000.0
2005-04-11 14:13:00,203.527,203.59,203.526,203.587,39100000.0
2005-04-11 14:14:00,203.583,203.586,203.552,203.586,42700000.0
2005-04-11 14:15:00,203.579,203.586,203.555,203.557,52800000.0
2005-04-11 14:16:00,203.597,203.602,203.582,203.597,51799999.0
2005-04-11 14:17:00,203.609,203.638,203.593,203.6,49300000.0
2005-04-11 14:18:00,203.613,203.619,203.57,203.572,103599998.0
2005-04-11 14:19:00,203.564,203.587,203.558,203.576,50500001.0
2005-04-11 14:20:00,203.546,203.56,203.532,203.549,72500000.0
2005-04-11 14:21:00,203.572,203.603,203.553,203.593,55100000.0
2005-04-11 14:22:00,203.578,203.625,203.572,203.591,62900000.0
2005-04-11 14:23:00,203.62,203.676,203.62,203.676,63900001.0
2005-04-11 14:24:00,203.74,203.755,203.708,203.719,30000000.0
2005-04-11 14:25:00,203.759,203.774,203.683,203.734,54999999.0
2005-04-11 14:26:00,203.745,203.765,203.725,203.755,55200000.0
2005-04-11 14:27:00,203.787,203.817,203.761,203.799,53400000.0
2005-04-11 14:28:00,203.778,203.778,203.727,203.736,31000000.0
2005-04-11 14:29:00,203.732,203.771,203.725,203.764,33900000.0
2005-04-11 14:30:00,203.721,203.751,203.698,203.698,91600000.0
2005-04-11 14:31:00,203.713,203.731,203.7,203.731,58900000.0
2005-04-11 14:32:00,203.694,203.745,203.686,203.707,68900000.0
2005-04-11 14:33:00,203.757,203.757,203.704,203.725,76300002.0
2005-04-11 14:34:00,203.731,203.733,203.702,203.719,40300000.0
2005-04-11 14:35:00,203.74,203.74,203.676,203.678,55900001.0
2005-04-11 14:36:00,203.704,203.739,203.688,203.739,64300001.0
2005-04-11 14:37:00,203.706,203.73,203.69,203.711,57500001.0
2005-04-11 14:38:00,203.752,203.779,203.733,203.779,53000001.0
2005-04-11 14:39:00,203.779,203.798,203.741,203.741,90400000.0
2005-04-11 14:40:00,203.728,203.749,203.71,203.72,33000000.0
2005-04-11 14:41:00,203.724,203.73,203.686,203.711,60900001.0
2005-04-11 14:42:00,203.726,203.791,203.721,203.783,54100000.0
2005-04-11 14:43:00,203.788,203.803,203.759,203.759,46199999.0
2005-04-11 14:44:00,203.782,203.783,203.714,203.731,63400000.0
2005-04-11 14:45:00,203.749,203.749,203.644,203.666,29400000.0
2005-04-11 14:46:00,203.666,203.709,203.665,203.707,45400000.0
2005-04-11 14:47:00,203.715,203.742,203.702,203.738,57500000.0
2005-04-11 14:48:00,203.723,203.76,203.706,203.745,53500000.0
2005-04-11 14:49:00,203.757,203.765,203.729,203.733,51100001.0
2005-04-11 14:50:00,203.703,203.747,203.702,203.722,66200001.0
2005-04-11 14:51:00,203.762,203.775,203.733,203.74,67500001.0
2005-04-11 14:52:00,203.729,203.754,203.704,203.734,50500000.0
2005-04-11 14:53:00,203.728,203.745,203.714,203.714,64600000.0
2005-04-11 14:54:00,203.711,203.731,203.679,203.703,72999999.0
2005-04-11 14:55:00,203.706,203.722,203.68,203.68,65199999.0
2005-04-11 14:56:00,203.726,203.758,203.707,203.757,51600000.0
2005-04-11 14:57:00,203.757,203.778,203.75,203.762,72799999.0
2005-04-11 14:58:00,203.763,203.817,203.761,203.81,87700001.0
2005-04-11 14:59:00,203.813,203.828,203.775,203.792,38200000.0
2005-04-11 15:00:00,203.79,203.79,203.726,203.726,61000000.0
2005-04-11 15:01:00,203.743,203.761,203.703,203.728,74600000.0
2005-04-11 15:02:00,203.713,203.737,203.693,203.725,38700000.0
2005-04-11 15:03:00,203.726,203.735,203.705,203.705,20700000.0
2005-04-11 15:04:00,203.729,203.742,203.722,203.741,65000000.0
2005-04-11 15:05:00,203.704,203.739,203.691,203.721,44299999.0
2005-04-11 15:06:00,203.711,203.739,203.701,203.713,19900000.0
2005-04-11 15:07:00,203.719,203.77,203.706,203.76,67800000.0
2005-04-11 15:08:00,203.78,203.794,203.758,203.77,44700000.0
2005-04-11 15:09:00,203.827,203.83,203.801,203.82,58499999.0
2005-04-11 15:10:00,203.785,203.803,203.768,203.797,53900000.0
2005-04-11 15:11:00,203.793,203.817,203.787,203.787,69599999.0
2005-04-11 15:12:00,203.811,203.825,203.78,203.821,28700000.0
2005-04-11 15:13:00,203.813,203.836,203.794,203.808,54400000.0
2005-04-11 15:14:00,203.795,203.808,203.756,203.756,51400000.0
2005-04-11 15:15:00,203.772,203.788,203.747,203.764,51200001.0
2005-04-11 15:16:00,203.806,203.806,203.755,203.77,27700000.0
2005-04-11 15:17:00,203.791,203.791,203.731,203.745,66699999.0
2005-04-11 15:18:00,203.76,203.842,203.76,203.828,71599999.0
2005-04-11 15:19:00,203.807,203.833,203.77,203.77,39100000.0
2005-04-11 15:20:00,203.827,203.85,203.827,203.847,27500000.0
2005-04-11 15:21:00,203.821,203.856,203.811,203.841,32300000.0
2005-04-11 15:22:00,203.866,203.878,203.821,203.821,39100000.0
2005-04-11 15:23:00,203.8,203.856,203.8,203.847,70500001.0
2005-04-11 15:24:00,203.868,203.868,203.836,203.861,28900000.0
2005-04-11 15:25:00,203.846,203.874,203.838,203.854,39900000.0
2005-04-11 15:26:00,203.845,203.866,203.811,203.811,69200001.0
2005-04-11 15:27:00,203.823,203.843,203.806,203.826,28600000.0
2005-04-11 15:28:00,203.849,203.862,203.823,203.837,43400001.0
2005-04-11 15:29:00,203.825,203.861,203.821,203.84,95600001.0
2005-04-11 15:30:00,203.827,203.827,203.802,203.822,69800000.0
2005-04-11 15:31:00,203.813,203.839,203.792,203.798,84000001.0
2005-04-11 15:32:00,203.788,203.801,203.776,203.797,80600000.0
2005-04-11 15:33:00,203.807,203.826,203.793,203.81,42800000.0
2005-04-11 15:34:00,203.805,203.816,203.773,203.782,88399999.0
2005-04-11 15:35:00,203.768,203.83,203.761,203.769,50200000.0
2005-04-11 15:36:00,203.802,203.802,203.736,203.772,50300001.0
2005-04-11 15:37:00,203.771,203.782,203.743,203.771,43100000.0
2005-04-11 15:38:00,203.768,203.774,203.744,203.771,51399999.0
2005-04-11 15:39:00,203.781,203.794,203.76,203.783,49200001.0
2005-04-11 15:40:00,203.734,203.804,203.734,203.766,45800000.0
2005-04-11 15:41:00,203.74,203.809,203.724,203.809,45500000.0
2005-04-11 15:42:00,203.801,203.83,203.792,203.81,54300000.0
2005-04-11 15:43:00,203.814,203.817,203.783,203.81,72700000.0
2005-04-11 15:44:00,203.797,203.802,203.779,203.779,46600001.0
2005-04-11 15:45:00,203.784,203.809,203.732,203.732,33100000.0
2005-04-11 15:46:00,203.725,203.75,203.704,203.711,80300000.0
2005-04-11 15:47:00,203.698,203.749,203.686,203.705,67900000.0
2005-04-11 15:48:00,203.741,203.75,203.714,203.714,49600000.0
2005-04-11 15:49:00,203.752,203.757,203.719,203.757,78600001.0
2005-04-11 15:50:00,203.735,203.756,203.715,203.744,62599999.0
2005-04-11 15:51:00,203.746,203.753,203.7,203.705,79199999.0
2005-04-11 15:52:00,203.678,203.766,203.673,203.755,41800000.0
2005-04-11 15:53:00,203.727,203.745,203.689,203.715,46900000.0
2005-04-11 15:54:00,203.735,203.752,203.708,203.752,47700001.0
2005-04-11 15:55:00,203.753,203.767,203.742,203.763,69899999.0
2005-04-11 15:56:00,203.763,203.763,203.73,203.73,28700000.0
2005-04-11 15:57:00,203.74,203.772,203.729,203.744,58500000.0
2005-04-11 15:58:00,203.764,203.776,203.731,203.737,40500000.0
2005-04-11 15:59:00,203.745,203.791,203.736,203.766,62300001.0
2005-04-11 16:00:00,203.768,203.798,203.755,203.794,49300000.0
2005-04-11 16:01:00,203.779,203.821,203.767,203.812,64500000.0
2005-04-11 16:02:00,203.772,203.797,203.733,203.778,30000000.0
2005-04-11 16:03:00,203.768,203.775,203.749,203.767,53000000.0
2005-04-11 16:04:00,203.771,203.772,203.715,203.723,22000000.0
2005-04-11 16:05:00,203.741,203.753,203.663,203.677,56000000.0
2005-04-11 16:06:00,203.656,203.684,203.645,203.662,33500000.0
2005-04-11 16:07:00,203.666,203.68,203.639,203.639,43700000.0
2005-04-11 16:08:00,203.64,203.666,203.638,203.652,51899999.0
2005-04-11 16:09:00,203.645,203.67,203.642,203.667,29600000.0
2005-04-11 16:10:00,203.651,203.653,203.618,203.638,22900000.0
2005-04-11 16:11:00,203.601,203.648,203.601,203.635,49600000.0
2005-04-11 16:12:00,203.637,203.637,203.595,203.611,41299999.0
2005-04-11 16:13:00,203.615,203.628,203.596,203.617,86500001.0
2005-04-11 16:14:00,203.616,203.624,203.577,203.583,76500000.0
2005-04-11 16:15:00,203.617,203.634,203.589,203.622,53000000.0
2005-04-11 16:16:00,203.627,203.639,203.566,203.587,55100000.0
2005-04-11 16:17:00,203.591,203.603,203.578,203.596,35500000.0
2005-04-11 16:18:00,203.615,203.628,203.568,203.584,61200000.0
2005-04-11 16:19:00,203.617,203.663,203.617,203.642,102100001.0
2005-04-11 16:20:00,203.623,203.69,203.617,203.686,48200000.0
2005-04-11 16:21:00,203.706,203.718,203.669,203.682,29200000.0
2005-04-11 16:22:00,203.675,203.714,203.671,203.708,73200000.0
2005-04-11 16:23:00,203.676,203.725,203.674,203.687,86699999.0
2005-04-11 16:24:00,203.715,203.761,203.681,203.761,58200000.0
2005-04-11 16:25:00,203.758,203.782,203.74,203.773,31500000.0
2005-04-11 16:26:00,203.756,203.77,203.737,203.748,35800000.0
2005-04-11 16:27:00,203.739,203.765,203.716,203.723,47600000.0
2005-04-11 16:28:00,203.743,203.788,203.719,203.782,17100000.0
2005-04-11 16:29:00,203.78,203.791,203.746,203.768,55000000.0
2005-04-11 16:30:00,203.781,203.792,203.757,203.762,55100000.0
2005-04-11 16:31:00,203.767,203.772,203.697,203.709,67799999.0
2005-04-11 16:32:00,203.71,203.715,203.67,203.675,49200000.0
2005-04-11 16:33:00,203.651,203.696,203.642,203.696,65300000.0
2005-04-11 16:34:00,203.669,203.719,203.657,203.677,79099999.0
2005-04-11 16:35:00,203.648,203.695,203.641,203.654,87300001.0
2005-04-11 16:36:00,203.656,203.682,203.624,203.653,43400000.0
2005-04-11 16:37:00,203.616,203.742,203.616,203.742,55800000.0
2005-04-11 16:38:00,203.717,203.735,203.688,203.712,32900000.0
2005-04-11 16:39:00,203.701,203.734,203.701,203.707,33500000.0
2005-04-11 16:40:00,203.682,203.718,203.671,203.702,80100000.0
2005-04-11 16:41:00,203.691,203.724,203.682,203.72,52800001.0
2005-04-11 16:42:00,203.73,203.758,203.706,203.745,39100000.0
2005-04-11 16:43:00,203.751,203.809,203.751,203.802,60300000.0
2005-04-11 16:44:00,203.797,203.805,203.771,203.793,49600000.0
2005-04-11 16:45:00,203.773,203.814,203.77,203.792,42500000.0
2005-04-11 16:46:00,203.778,203.811,203.763,203.811,58700000.0
2005-04-11 16:47:00,203.827,203.835,203.794,203.801,44600000.0
2005-04-11 16:48:00,203.814,203.829,203.774,203.785,43100000.0
2005-04-11 16:49:00,203.774,203.793,203.754,203.772,59800000.0
2005-04-11 16:50:00,203.754,203.766,203.726,203.726,32200000.0
2005-04-11 16:51:00,203.715,203.757,203.708,203.73,77600000.0
2005-04-11 16:52:00,203.736,203.751,203.698,203.751,57000000.0
2005-04-11 16:53:00,203.738,203.782,203.738,203.76,55100000.0
2005-04-11 16:54:00,203.765,203.784,203.738,203.743,54600000.0
2005-04-11 16:55:00,203.739,203.779,203.734,203.765,60500000.0
2005-04-11 16:56:00,203.776,203.823,203.776,203.795,81300001.0
2005-04-11 16:57:00,203.815,203.815,203.741,203.768,43500000.0
2005-04-11 16:58:00,203.785,203.802,203.752,203.752,57800000.0
2005-04-11 16:59:00,203.782,203.795,203.757,203.781,65800000.0
2005-04-11 17:00:00,203.746,203.793,203.736,203.786,50700000.0
2005-04-11 17:01:00,203.76,203.782,203.75,203.75,46400000.0
2005-04-11 17:02:00,203.745,203.793,203.74,203.793,19500000.0
2005-04-11 17:03:00,203.799,203.814,203.773,203.785,59100000.0
2005-04-11 17:04:00,203.807,203.807,203.763,203.764,66300001.0
2005-04-11 17:05:00,203.752,203.778,203.748,203.748,32600000.0
2005-04-11 17:06:00,203.769,203.777,203.736,203.775,65500000.0
2005-04-11 17:07:00,203.741,203.809,203.729,203.809,60799999.0
2005-04-11 17:08:00,203.808,203.821,203.783,203.813,25900000.0
2005-04-11 17:09:00,203.803,203.85,203.791,203.815,52300000.0
2005-04-11 17:10:00,203.8,203.847,203.795,203.802,80600000.0
2005-04-11 17:11:00,203.825,203.845,203.793,203.845,61400000.0
2005-04-11 17:12:00,203.848,203.872,203.835,203.855,49099999.0
2005-04-11 17:13:00,203.881,203.905,203.838,203.872,44100000.0
2005-04-11 17:14:00,203.891,203.935,203.873,203.935,47700000.0
2005-04-11 17:15:00,203.938,203.938,203.898,203.913,63900001.0
2005-04-11 17:16:00,203.914,203.914,203.873,203.887,88600001.0
2005-04-11 17:17:00,203.897,203.934,203.89,203.893,29800000.0
2005-04-11 17:18:00,203.903,203.928,203.893,203.913,63100000.0
2005-04-11 17:19:00,203.943,203.943,203.85,203.85,76400001.0
2005-04-11 17:20:00,203.878,203.885,203.837,203.862,67400001.0
2005-04-11 17:21:00,203.828,203.863,203.792,203.792,49100000.0
2005-04-11 17:22:00,203.75,203.811,203.75,203.785,81100000.0
2005-04-11 17:23:00,203.77,203.824,203.767,203.815,67700000.0
2005-04-11 17:24:00,203.811,203.84,203.797,203.828,59600001.0
2005-04-11 17:25:00,203.821,203.838,203.782,203.782,77700000.0
2005-04-11 17:26:00,203.798,203.808,203.769,203.787,46700001.0
2005-04-11 17:27:00,203.794,203.831,203.777,203.824,76399999.0
2005-04-11 17:28:00,203.831,203.835,203.772,203.799,24300000.0
2005-04-11 17:29:00,203.815,203.843,203.81,203.84,56900000.0
2005-04-11 17:30:00,203.867,203.886,203.834,203.862,47500000.0
2005-04-11 17:31:00,203.874,203.914,203.869,203.886,49600000.0
2005-04-11 17:32:00,203.899,203.904,203.851,203.871,64400000.0
2005-04-11 17:33:00,203.89,203.914,203.859,203.899,71600001.0
2005-04-11 17:34:00,203.891,203.925,203.891,203.925,25699999.0
2005-04-11 17:35:00,203.903,203.932,203.884,203.912,71300000.0
2005-04-11 17:36:00,203.907,203.924,203.844,203.855,57200000.0
2005-04-11 17:37:00,203.856,203.864,203.826,203.838,38000000.0
2005-04-11 17:38:00,203.835,203.867,203.83,203.861,67800000.0
2005-04-11 17:39:00,203.853,203.885,203.839,203.885,30500000.0
2005-04-11 17:40:00,203.881,203.889,203.855,203.877,86699999.0
2005-04-11 17:41:00,203.919,203.927,203.88,203.911,47000000.0
2005-04-11 17:42:00,203.905,203.981,203.898,203.979,47600000.0
2005-04-11 17:43:00,203.946,203.957,203.92,203.941,33399999.0
2005-04-11 17:44:00,203.901,203.912,203.881,203.883,37700000.0
2005-04-11 17:45:00,203.899,203.902,203.876,203.876,48400000.0
2005-04-11 17:46:00,203.869,203.94,203.864,203.887,72100000.0
2005-04-11 17:47:00,203.908,203.938,203.881,203.921,43000000.0
2005-04-11 17:48:00,203.928,203.946,203.896,203.925,60000001.0
2005-04-11 17:49:00,203.983,203.983,203.801,203.801,64200000.0
2005-04-11 17:50:00,203.815,203.856,203.756,203.756,59300000.0
2005-04-11 17:51:00,203.755,203.759,203.671,203.671,41700000.0
2005-04-11 17:52:00,203.68,203.731,203.676,203.731,46400000.0
2005-04-11 17:53:00,203.736,203.767,203.722,203.762,52800000.0
2005-04-11 17:54:00,203.782,203.824,203.767,203.779,35500000.0
2005-04-11 17:55:00,203.778,203.835,203.751,203.779,39500000.0
2005-04-11 17:56:00,203.784,203.832,203.775,203.81,63900000.0
2005-04-11 17:57:00,203.801,203.801,203.771,203.785,55099999.0
2005-04-11 17:58:00,203.785,203.815,203.785,203.805,60800000.0
2005-04-11 17:59:00,203.783,203.835,203.766,203.775,72000001.0
2005-04-11 18:00:00,203.802,203.802,203.77,203.781,107900002.0
2005-04-11 18:01:00,203.801,203.82,203.775,203.784,538100001.0
2005-04-11 18:02:00,203.793,203.847,203.771,203.825,738599998.0
2005-04-11 18:03:00,203.842,203.852,203.803,203.803,706600001.0
2005-04-11 18:04:00,203.791,203.822,203.761,203.81,517800003.0
2005-04-11 18:05:00,203.812,203.839,203.789,203.81,706599999.0
2005-04-11 18:06:00,203.795,203.84,203.791,203.815,632000000.0
2005-04-11 18:07:00,203.8,203.828,203.764,203.795,722499998.0
2005-04-11 18:08:00,203.767,203.814,203.751,203.804,702900001.0
2005-04-11 18:09:00,203.794,203.835,203.774,203.805,529999999.0
2005-04-11 18:10:00,203.81,203.853,203.785,203.806,506200000.0
2005-04-11 18:11:00,203.792,203.821,203.761,203.799,385500000.0
2005-04-11 18:12:00,203.809,203.828,203.771,203.781,293799999.0
2005-04-11 18:13:00,203.783,203.822,203.749,203.787,385000002.0
2005-04-11 18:14:00,203.799,203.829,203.766,203.8,580799996.0
2005-04-11 18:15:00,203.8,203.82,203.759,203.792,689600001.0
2005-04-11 18:16:00,203.776,203.814,203.738,203.781,653700000.0
2005-04-11 18:17:00,203.815,203.862,203.793,203.821,275700001.0
2005-04-11 18:18:00,203.837,203.896,203.837,203.851,456300002.0
2005-04-11 18:19:00,203.828,203.858,203.763,203.854,570399999.0
2005-04-11 18:20:00,203.859,203.879,203.821,203.831,514600002.0
2005-04-11 18:21:00,203.838,203.863,203.812,203.837,568700000.0
2005-04-11 18:22:00,203.848,203.887,203.828,203.866,482200000.0
2005-04-11 18:23:00,203.861,203.892,203.763,203.867,798400001.0
2005-04-11 18:24:00,203.855,203.905,203.839,203.84,518400002.0
2005-04-11 18:25:00,203.842,203.868,203.788,203.837,496400001.0
2005-04-11 18:26:00,203.852,203.87,203.806,203.836,319799999.0
2005-04-11 18:27:00,203.854,203.882,203.811,203.841,404000000.0
2005-04-11 18:28:00,203.855,203.878,203.801,203.855,359999999.0
2005-04-11 18:29:00,203.862,203.897,203.816,203.887,496799999.0
2005-04-11 18:30:00,203.884,203.908,203.771,203.774,303099999.0
2005-04-11 18:31:00,203.826,203.849,203.816,203.84,343400000.0
2005-04-11 18:32:00,203.832,203.873,203.803,203.825,435500000.0
2005-04-11 18:33:00,203.832,203.86,203.802,203.832,399100000.0
2005-04-11 18:34:00,203.837,203.872,203.817,203.848,525300002.0
2005-04-11 18:35:00,203.848,203.857,203.81,203.818,415400002.0
2005-04-11 18:36:00,203.798,203.833,203.767,203.815,232200000.0
2005-04-11 18:37:00,203.826,203.866,203.808,203.84,150100000.0
2005-04-11 18:38:00,203.855,203.856,203.79,203.848,177600000.0
2005-04-11 18:39:00,203.846,203.857,203.799,203.805,147200000.0
2005-04-11 18:40:00,203.832,203.871,203.802,203.823,356900000.0
2005-04-11 18:41:00,203.816,203.851,203.803,203.832,291700003.0
2005-04-11 18:42:00,203.838,203.855,203.795,203.83,257700001.0
2005-04-11 18:43:00,203.827,203.869,203.803,203.834,141900002.0
2005-04-11 18:44:00,203.835,203.88,203.823,203.84,286499999.0
2005-04-11 18:45:00,203.83,203.898,203.821,203.874,214800000.0
2005-04-11 18:46:00,203.865,203.906,203.861,203.903,262300001.0
2005-04-11 18:47:00,203.896,203.905,203.852,203.874,105400000.0
2005-04-11 18:48:00,203.898,203.898,203.863,203.896,156599998.0
2005-04-11 18:49:00,203.884,203.898,203.836,203.847,153600001.0
2005-04-11 18:50:00,203.86,203.871,203.837,203.86,260300000.0
2005-04-11 18:51:00,203.863,203.868,203.825,203.855,229300000.0
2005-04-11 18:52:00,203.855,203.886,203.822,203.83,240200000.0
2005-04-11 18:53:00,203.814,203.851,203.814,203.83,229499999.0
2005-04-11 18:54:00,203.833,203.857,203.811,203.83,203600000.0
2005-04-11 18:55:00,203.834,203.862,203.802,203.832,293699999.0
2005-04-11 18:56:00,203.834,203.857,203.82,203.837,37300001.0
2005-04-11 18:57:00,203.84,203.852,203.77,203.818,171299998.0
2005-04-11 18:58:00,203.844,203.852,203.804,203.814,426600001.0
2005-04-11 18:59:00,203.815,203.823,203.766,203.805,288899998.0
2005-04-11 19:00:00,203.799,203.817,203.772,203.793,75300000.0
2005-04-11 19:01:00,203.798,203.817,203.765,203.765,121999999.0
2005-04-11 19:02:00,203.765,203.81,203.702,203.783,183300002.0
2005-04-11 19:03:00,203.79,203.839,203.79,203.827,275400000.0
2005-04-11 19:04:00,203.829,203.845,203.791,203.812,152900000.0
2005-04-11 19:05:00,203.814,203.819,203.787,203.801,189400000.0
2005-04-11 19:06:00,203.802,203.827,203.753,203.813,459699999.0
2005-04-11 19:07:00,203.825,203.877,203.801,203.845,238500000.0
2005-04-11 19:08:00,203.812,203.828,203.737,203.779,327799999.0
2005-04-11 19:09:00,203.789,203.789,203.739,203.77,152700000.0
2005-04-11 19:10:00,203.792,203.816,203.76,203.765,148200001.0
2005-04-11 19:11:00,203.764,203.787,203.759,203.773,48900000.0
2005-04-11 19:12:00,203.813,203.813,203.764,203.793,52399999.0
2005-04-11 19:13:00,203.786,203.844,203.743,203.812,104800001.0
2005-04-11 19:14:00,203.805,203.812,203.74,203.802,307000002.0
2005-04-11 19:15:00,203.831,203.831,203.785,203.82,299300001.0
2005-04-11 19:16:00,203.83,203.836,203.803,203.817,27500000.0
2005-04-11 19:17:00,203.835,203.844,203.764,203.789,128900000.0
2005-04-11 19:18:00,203.801,203.808,203.745,203.773,157899999.0
2005-04-11 19:19:00,203.743,203.78,203.743,203.758,174299999.0
2005-04-11 19:20:00,203.72,203.762,203.712,203.718,165300001.0
2005-04-11 19:21:00,203.767,203.768,203.696,203.74,119500000.0
2005-04-11 19:22:00,203.737,203.786,203.734,203.768,151799999.0
2005-04-11 19:23:00,203.747,203.773,203.693,203.744,425099999.0
2005-04-11 19:24:00,203.731,203.759,203.686,203.729,133999999.0
2005-04-11 19:25:00,203.72,203.752,203.71,203.728,249700001.0
2005-04-11 19:26:00,203.728,203.75,203.717,203.726,428799999.0
2005-04-11 19:27:00,203.72,203.751,203.719,203.723,338300000.0
2005-04-11 19:28:00,203.728,203.759,203.702,203.726,181600001.0
2005-04-11 19:29:00,203.708,203.739,203.695,203.732,54100000.0
2005-04-11 19:30:00,203.736,203.761,203.699,203.727,251899999.0
2005-04-11 19:31:00,203.73,203.755,203.703,203.717,140300002.0
2005-04-11 19:32:00,203.694,203.715,203.669,203.695,437300002.0
2005-04-11 19:33:00,203.701,203.746,203.701,203.71,177999999.0
2005-04-11 19:34:00,203.722,203.76,203.715,203.745,293600001.0
2005-04-11 19:35:00,203.708,203.747,203.667,203.7,282600000.0
2005-04-11 19:36:00,203.731,203.756,203.69,203.726,223399998.0
2005-04-11 19:37:00,203.703,203.732,203.703,203.717,129200001.0
2005-04-11 19:38:00,203.711,203.734,203.699,203.734,145400000.0
2005-04-11 19:39:00,203.721,203.74,203.704,203.74,172600000.0
2005-04-11 19:40:00,203.702,203.728,203.691,203.715,268999999.0
2005-04-11 19:41:00,203.731,203.736,203.666,203.675,290599999.0
2005-04-11 19:42:00,203.765,203.773,203.703,203.744,141900000.0
2005-04-11 19:43:00,203.722,203.73,203.705,203.727,64700000.0
2005-04-11 19:44:00,203.737,203.737,203.67,203.728,196200000.0
2005-04-11 19:45:00,203.774,203.774,203.715,203.755,139100001.0
2005-04-11 19:46:00,203.746,203.771,203.731,203.74,137199999.0
2005-04-11 19:47:00,203.747,203.789,203.723,203.789,76799999.0
2005-04-11 19:48:00,203.752,203.795,203.747,203.747,199100000.0
2005-04-11 19:49:00,203.76,203.79,203.744,203.77,169700000.0
2005-04-11 19:50:00,203.783,203.816,203.773,203.808,195500000.0
2005-04-11 19:51:00,203.806,203.817,203.795,203.8,159799998.0
2005-04-11 19:52:00,203.811,203.841,203.785,203.818,113000000.0
2005-04-11 19:53:00,203.816,203.834,203.786,203.815,146600000.0
2005-04-11 19:54:00,203.823,203.832,203.788,203.832,138900000.0
2005-04-11 19:55:00,203.814,203.843,203.808,203.839,82700000.0
2005-04-11 19:56:00,203.808,203.817,203.73,203.799,116500001.0
2005-04-11 19:57:00,203.805,203.829,203.779,203.8,152100001.0
2005-04-11 19:58:00,203.801,203.832,203.773,203.808,266400001.0
2005-04-11 19:59:00,203.821,203.821,203.756,203.81,181300001.0
2005-04-11 20:00:00,203.817,203.83,203.776,203.776,82600000.0
2005-04-11 20:01:00,203.809,203.828,203.746,203.783,122199999.0
2005-04-11 20:02:00,203.793,203.811,203.768,203.789,157100000.0
2005-04-11 20:03:00,203.775,203.804,203.754,203.803,94000001.0
2005-04-11 20:04:00,203.763,203.802,203.763,203.767,127099999.0
2005-04-11 20:05:00,203.765,203.794,203.745,203.767,164199999.0
2005-04-11 20:06:00,203.769,203.797,203.742,203.767,226800001.0
2005-04-11 20:07:00,203.787,203.836,203.762,203.809,172100002.0
2005-04-11 20:08:00,203.808,203.835,203.782,203.814,226700000.0
2005-04-11 20:09:00,203.82,203.855,203.784,203.846,102300000.0
2005-04-11 20:10:00,203.829,203.871,203.805,203.841,130300000.0
2005-04-11 20:11:00,203.839,203.847,203.779,203.812,239000001.0
2005-04-11 20:12:00,203.81,203.838,203.78,203.8,499200000.0
2005-04-11 20:13:00,203.785,203.804,203.757,203.763,240300002.0
2005-04-11 20:14:00,203.763,203.775,203.756,203.759,145799999.0
2005-04-11 20:15:00,203.735,203.776,203.712,203.73,269700001.0
2005-04-11 20:16:00,203.74,203.774,203.692,203.737,214000000.0
2005-04-11 20:17:00,203.75,203.768,203.729,203.768,46500000.0
2005-04-11 20:18:00,203.783,203.783,203.717,203.752,157300000.0
2005-04-11 20:19:00,203.723,203.784,203.723,203.765,182699998.0
2005-04-11 20:20:00,203.736,203.763,203.724,203.761,369800001.0
2005-04-11 20:21:00,203.7,203.771,203.687,203.75,101500000.0
2005-04-11 20:22:00,203.754,203.797,203.736,203.782,252399998.0
2005-04-11 20:23:00,203.79,203.808,203.753,203.77,241500000.0
2005-04-11 20:24:00,203.76,203.808,203.725,203.738,131100000.0
2005-04-11 20:25:00,203.73,203.767,203.724,203.756,267600001.0
2005-04-11 20:26:00,203.741,203.763,203.721,203.727,312700001.0
2005-04-11 20:27:00,203.73,203.756,203.711,203.756,240500002.0
2005-04-11 20:28:00,203.735,203.774,203.695,203.731,407000000.0
2005-04-11 20:29:00,203.742,203.761,203.715,203.733,412099999.0
2005-04-11 20:30:00,203.768,203.768,203.705,203.73,512800003.0
2005-04-11 20:31:00,203.717,203.748,203.707,203.73,316500000.0
2005-04-11 20:32:00,203.725,203.754,203.718,203.737,564899999.0
2005-04-11 20:33:00,203.738,203.762,203.709,203.757,127400000.0
2005-04-11 20:34:00,203.754,203.754,203.692,203.731,129899999.0
2005-04-11 20:35:00,203.741,203.757,203.725,203.738,142199999.0
2005-04-11 20:36:00,203.766,203.774,203.699,203.774,168400000.0
2005-04-11 20:37:00,203.779,203.779,203.737,203.762,91800000.0
2005-04-11 20:38:00,203.758,203.779,203.746,203.755,244300001.0
2005-04-11 20:39:00,203.766,203.773,203.732,203.773,203800002.0
2005-04-11 20:40:00,203.778,203.778,203.737,203.747,349300001.0
2005-04-11 20:41:00,203.76,203.774,203.715,203.746,213800002.0
2005-04-11 20:42:00,203.754,203.765,203.704,203.743,231399999.0
2005-04-11 20:43:00,203.729,203.74,203.704,203.726,300800002.0
2005-04-11 20:44:00,203.73,203.754,203.712,203.75,393300001.0
2005-04-11 20:45:00,203.767,203.767,203.699,203.717,264599998.0
2005-04-11 20:46:00,203.713,203.728,203.651,203.691,211100000.0
2005-04-11 20:47:00,203.694,203.729,203.65,203.68,176400001.0
2005-04-11 20:48:00,203.729,203.729,203.631,203.686,246699999.0
2005-04-11 20:49:00,203.704,203.736,203.671,203.695,140200000.0
2005-04-11 20:50:00,203.695,203.724,203.658,203.69,352500001.0
2005-04-11 20:51:00,203.685,203.732,203.681,203.72,121600001.0
2005-04-11 20:52:00,203.701,203.718,203.68,203.718,65900000.0
2005-04-11 20:53:00,203.697,203.746,203.675,203.732,270800002.0
2005-04-11 20:54:00,203.732,203.768,203.701,203.745,203899999.0
2005-04-11 20:55:00,203.727,203.776,203.698,203.738,273000002.0
2005-04-11 20:56:00,203.739,203.774,203.737,203.76,221700001.0
2005-04-11 20:57:00,203.763,203.778,203.748,203.748,392500000.0
2005-04-11 20:58:00,203.758,203.796,203.74,203.75,344700000.0
2005-04-11 20:59:00,203.719,203.734,203.636,203.686,545199998.0
2005-04-11 21:00:00,203.653,203.688,203.601,203.669,441000001.0
2005-04-11 21:01:00,203.667,203.686,203.586,203.661,346599999.0
2005-04-11 21:02:00,203.685,203.721,203.67,203.708,243600001.0
2005-04-11 21:03:00,203.701,203.759,203.679,203.729,204000001.0
2005-04-11 21:04:00,203.747,203.753,203.702,203.753,106500000.0
2005-04-11 21:05:00,203.74,203.765,203.693,203.708,141600001.0
2005-04-11 21:06:00,203.709,203.738,203.684,203.736,172900000.0
2005-04-11 21:07:00,203.76,203.794,203.736,203.77,206200001.0
2005-04-11 21:08:00,203.768,203.802,203.749,203.779,143499999.0
2005-04-11 21:09:00,203.782,203.802,203.763,203.8,54300000.0
2005-04-11 21:10:00,203.822,203.854,203.804,203.804,77000000.0
2005-04-11 21:11:00,203.799,203.869,203.799,203.844,73199999.0
2005-04-11 21:12:00,203.834,203.864,203.808,203.826,113500000.0
2005-04-11 21:13:00,203.82,203.833,203.771,203.825,177900002.0
2005-04-11 21:14:00,203.81,203.844,203.797,203.824,322200002.0
2005-04-11 21:15:00,203.839,203.839,203.773,203.803,304000003.0
2005-04-11 21:16:00,203.784,203.817,203.756,203.78,59200000.0
2005-04-11 21:17:00,203.785,203.819,203.734,203.807,237800001.0
2005-04-11 21:18:00,203.807,203.828,203.762,203.806,149599998.0
2005-04-11 21:19:00,203.837,203.837,203.79,203.81,204100000.0
2005-04-11 21:20:00,203.823,203.849,203.803,203.818,281899999.0
2005-04-11 21:21:00,203.789,203.864,203.777,203.852,236300000.0
2005-04-11 21:22:00,203.846,203.877,203.819,203.842,218300002.0
2005-04-11 21:23:00,203.868,203.874,203.837,203.857,141700000.0
2005-04-11 21:24:00,203.865,203.877,203.801,203.863,245100003.0
2005-04-11 21:25:00,203.856,203.864,203.801,203.802,306699999.0
2005-04-11 21:26:00,203.793,203.853,203.793,203.832,116600002.0
2005-04-11 21:27:00,203.845,203.85,203.777,203.838,151300001.0
2005-04-11 21:28:00,203.845,203.869,203.817,203.848,111499999.0
2005-04-11 21:29:00,203.852,203.866,203.801,203.849,75500000.0
2005-04-11 21:30:00,203.884,203.884,203.818,203.858,79000000.0
2005-04-11 21:31:00,203.859,203.888,203.849,203.886,42200000.0
2005-04-11 21:32:00,203.877,203.929,203.852,203.917,85900000.0
2005-04-11 21:33:00,203.928,203.933,203.828,203.905,164300000.0
2005-04-11 21:34:00,203.912,203.915,203.797,203.9,109400001.0
2005-04-11 21:35:00,203.919,203.921,203.856,203.871,65900000.0
2005-04-11 21:36:00,203.896,203.903,203.873,203.903,103199999.0
2005-04-11 21:37:00,203.907,203.948,203.906,203.921,71900000.0
2005-04-11 21:38:00,203.916,203.927,203.896,203.903,69400000.0
2005-04-11 21:39:00,203.929,203.938,203.912,203.923,24100000.0
2005-04-11 21:40:00,203.915,203.928,203.913,203.914,33000000.0
2005-04-11 21:41:00,203.953,203.958,203.934,203.954,50100000.0
2005-04-11 21:42:00,203.982,203.997,203.939,203.99,189700000.0
2005-04-11 21:43:00,203.983,203.99,203.97,203.97,57600000.0
2005-04-11 21:44:00,203.973,203.973,203.925,203.956,287099999.0
2005-04-11 21:45:00,203.924,203.944,203.878,203.925,124700001.0
2005-04-11 21:46:00,203.924,203.926,203.878,203.905,124500000.0
2005-04-11 21:47:00,203.933,203.937,203.893,203.893,103800000.0
2005-04-11 21:48:00,203.927,203.93,203.877,203.916,152299999.0
2005-04-11 21:49:00,203.881,203.907,203.877,203.897,80400000.0
2005-04-11 21:50:00,203.936,203.938,203.905,203.927,41900000.0
2005-04-11 21:51:00,203.917,203.932,203.88,203.897,102299999.0
2005-04-11 21:52:00,203.908,203.944,203.89,203.919,57800000.0
2005-04-11 21:53:00,203.917,203.917,203.887,203.895,27200000.0
2005-04-11 21:54:00,203.89,203.917,203.876,203.912,102600000.0
2005-04-11 21:55:00,203.922,203.949,203.902,203.949,79700001.0
2005-04-11 21:56:00,203.939,203.969,203.924,203.955,56800000.0
2005-04-11 21:57:00,203.938,203.973,203.926,203.972,49400000.0
2005-04-11 21:58:00,203.97,203.983,203.944,203.963,66600000.0
2005-04-11 21:59:00,203.906,203.95,203.897,203.926,169500000.0
2005-04-11 22:00:00,203.92,203.965,203.879,203.94,162300000.0
2005-04-11 22:01:00,203.958,203.976,203.923,203.969,176600000.0
2005-04-11 22:02:00,203.985,203.985,203.924,203.932,222200000.0
2005-04-11 22:03:00,203.946,203.966,203.919,203.935,87400000.0
2005-04-11 22:04:00,203.96,203.998,203.936,203.97,111200000.0
2005-04-11 22:05:00,203.976,203.997,203.942,203.944,41400000.0
2005-04-11 22:06:00,203.96,203.96,203.902,203.918,51500000.0
2005-04-11 22:07:00,203.943,203.957,203.919,203.948,67500000.0
2005-04-11 22:08:00,203.949,203.959,203.924,203.924,49500000.0
2005-04-11 22:09:00,203.909,203.95,203.909,203.95,53900000.0
2005-04-11 22:10:00,203.944,203.945,203.917,203.919,90000001.0
2005-04-11 22:11:00,203.914,203.928,203.87,203.87,136400000.0
2005-04-11 22:12:00,203.889,203.918,203.863,203.885,152800001.0
2005-04-11 22:13:00,203.881,203.921,203.881,203.896,30900000.0
2005-04-11 22:14:00,203.94,203.94,203.877,203.877,61199999.0
2005-04-11 22:15:00,203.907,203.907,203.861,203.861,197900002.0
2005-04-11 22:16:00,203.866,203.908,203.857,203.89,213000001.0
2005-04-11 22:17:00,203.902,203.914,203.89,203.89,67899999.0
2005-04-11 22:18:00,203.935,203.938,203.875,203.875,77000000.0
2005-04-11 22:19:00,203.874,203.895,203.838,203.861,97799999.0
2005-04-11 22:20:00,203.858,203.887,203.849,203.866,56100000.0
2005-04-11 22:21:00,203.872,203.885,203.838,203.847,41000000.0
2005-04-11 22:22:00,203.877,203.878,203.842,203.842,83099999.0
2005-04-11 22:23:00,203.816,203.835,203.79,203.79,120700002.0
2005-04-11 22:24:00,203.784,203.825,203.753,203.804,96900000.0
2005-04-11 22:25:00,203.792,203.815,203.755,203.815,56700000.0
2005-04-11 22:26:00,203.805,203.835,203.796,203.835,52099999.0
2005-04-11 22:27:00,203.835,203.857,203.778,203.78,216300000.0
2005-04-11 22:28:00,203.824,203.839,203.801,203.812,50299999.0
2005-04-11 22:29:00,203.813,203.828,203.791,203.822,141600000.0
2005-04-11 22:30:00,203.79,203.811,203.775,203.799,41400000.0
2005-04-11 22:31:00,203.792,203.828,203.774,203.803,46400000.0
2005-04-11 22:32:00,203.793,203.817,203.79,203.79,89600000.0
2005-04-11 22:33:00,203.837,203.837,203.779,203.813,179400000.0
2005-04-11 22:34:00,203.81,203.832,203.783,203.811,315800001.0
2005-04-11 22:35:00,203.824,203.824,203.794,203.803,65300000.0
2005-04-11 22:36:00,203.792,203.827,203.792,203.823,58100000.0
2005-04-11 22:37:00,203.795,203.795,203.74,203.74,83900000.0
2005-04-11 22:38:00,203.801,203.818,203.801,203.812,51800000.0
2005-04-11 22:39:00,203.775,203.818,203.775,203.805,25200000.0
2005-04-11 22:40:00,203.812,203.812,203.777,203.807,88900000.0
2005-04-11 22:41:00,203.817,203.837,203.804,203.815,60999999.0
2005-04-11 22:42:00,203.824,203.824,203.777,203.806,59400000.0
2005-04-11 22:43:00,203.824,203.824,203.797,203.802,74000000.0
2005-04-11 22:44:00,203.819,203.842,203.764,203.764,121300000.0
2005-04-11 22:45:00,203.84,203.84,203.782,203.831,122000000.0
2005-04-11 22:46:00,203.81,203.816,203.792,203.808,65300000.0
2005-04-11 22:47:00,203.791,203.824,203.785,203.798,71800000.0
2005-04-11 22:48:00,203.809,203.813,203.772,203.783,158600000.0
2005-04-11 22:49:00,203.828,203.828,203.801,203.814,62300000.0
2005-04-11 22:50:00,203.787,203.798,203.774,203.793,33000000.0
2005-04-11 22:51:00,203.809,203.82,203.777,203.816,94800001.0
2005-04-11 22:52:00,203.824,203.839,203.822,203.828,48700000.0
2005-04-11 22:53:00,203.818,203.831,203.752,203.791,119499999.0
2005-04-11 22:54:00,203.805,203.837,203.775,203.837,47399999.0
2005-04-11 22:55:00,203.787,203.842,203.787,203.842,64600000.0
2005-04-11 22:56:00,203.829,203.855,203.79,203.808,115299999.0
2005-04-11 22:57:00,203.862,203.884,203.851,203.854,85600000.0
2005-04-11 22:58:00,203.836,203.881,203.831,203.856,53900000.0
2005-04-11 22:59:00,203.899,203.923,203.855,203.907,75299999.0
2005-04-11 23:00:00,203.915,203.92,203.806,203.806,43300000.0
2005-04-11 23:01:00,203.853,203.864,203.8,203.824,83999998.0
2005-04-11 23:02:00,203.76,203.796,203.752,203.774,48900000.0
2005-04-11 23:03:00,203.768,203.794,203.768,203.77,83900000.0
2005-04-11 23:04:00,203.758,203.795,203.722,203.739,41400000.0
2005-04-11 23:05:00,203.8,203.825,203.74,203.74,58299999.0
2005-04-11 23:06:00,203.764,203.77,203.723,203.74,44400000.0
2005-04-11 23:07:00,203.737,203.775,203.731,203.731,56099999.0
2005-04-11 23:08:00,203.779,203.796,203.748,203.796,58400000.0
2005-04-11 23:09:00,203.794,203.794,203.743,203.772,40900000.0
2005-04-11 23:10:00,203.761,203.773,203.746,203.759,48400000.0
2005-04-11 23:11:00,203.788,203.802,203.74,203.765,79499998.0
2005-04-11 23:12:00,203.741,203.777,203.733,203.776,59300000.0
2005-04-11 23:13:00,203.766,203.781,203.748,203.765,53500000.0
2005-04-11 23:14:00,203.753,203.76,203.727,203.743,61199999.0
2005-04-11 23:15:00,203.736,203.779,203.714,203.748,38000000.0
2005-04-11 23:16:00,203.739,203.767,203.739,203.763,36100000.0
2005-04-11 23:17:00,203.777,203.777,203.701,203.716,30600000.0
2005-04-11 23:18:00,203.749,203.756,203.725,203.753,34700000.0
2005-04-11 23:19:00,203.721,203.728,203.689,203.712,57000000.0
2005-04-11 23:20:00,203.739,203.751,203.729,203.735,44700000.0
2005-04-11 23:21:00,203.736,203.754,203.71,203.743,79900001.0
2005-04-11 23:22:00,203.725,203.755,203.698,203.755,66600001.0
2005-04-11 23:23:00,203.746,203.76,203.718,203.755,53700001.0
2005-04-11 23:24:00,203.729,203.759,203.71,203.746,31600000.0
2005-04-11 23:25:00,203.721,203.745,203.702,203.725,52900000.0
2005-04-11 23:26:00,203.738,203.742,203.722,203.733,35100000.0
2005-04-11 23:27:00,203.73,203.755,203.72,203.743,23100000.0
2005-04-11 23:28:00,203.704,203.777,203.704,203.765,86700000.0
2005-04-11 23:29:00,203.799,203.808,203.738,203.78,68000000.0
2005-04-11 23:30:00,203.795,203.795,203.719,203.751,41099999.0
2005-04-11 23:31:00,203.748,203.799,203.742,203.794,54800000.0
2005-04-11 23:32:00,203.789,203.793,203.779,203.788,42600000.0
2005-04-11 23:33:00,203.791,203.791,203.765,203.769,52200000.0
2005-04-11 23:34:00,203.762,203.762,203.711,203.715,42700001.0
2005-04-11 23:35:00,203.734,203.74,203.711,203.716,44000000.0
2005-04-11 23:36:00,203.722,203.774,203.694,203.764,42600000.0
2005-04-11 23:37:00,203.772,203.774,203.719,203.751,56400001.0
2005-04-11 23:38:00,203.754,203.773,203.731,203.732,51099999.0
2005-04-11 23:39:00,203.791,203.791,203.715,203.715,24900000.0
2005-04-11 23:40:00,203.716,203.735,203.662,203.71,74200000.0
2005-04-11 23:41:00,203.73,203.737,203.668,203.701,19900000.0
2005-04-11 23:42:00,203.689,203.73,203.689,203.727,31500000.0
2005-04-11 23:43:00,203.721,203.776,203.714,203.776,71100000.0
2005-04-11 23:44:00,203.732,203.753,203.72,203.75,88600000.0
2005-04-11 23:45:00,203.771,203.778,203.742,203.778,38900000.0
2005-04-11 23:46:00,203.789,203.789,203.739,203.758,47600000.0
2005-04-11 23:47:00,203.743,203.783,203.743,203.779,78800001.0
2005-04-11 23:48:00,203.76,203.799,203.749,203.754,52000000.0
2005-04-11 23:49:00,203.762,203.813,203.762,203.813,44100000.0
2005-04-11 23:50:00,203.782,203.824,203.771,203.791,72300000.0
2005-04-11 23:51:00,203.82,203.847,203.806,203.835,44500000.0
2005-04-11 23:52:00,203.837,203.843,203.775,203.843,57800001.0
2005-04-11 23:53:00,203.855,203.855,203.816,203.818,62500001.0
2005-04-11 23:54:00,203.851,203.851,203.822,203.836,31400000.0
2005-04-11 23:55:00,203.841,203.841,203.804,203.81,68000000.0
2005-04-11 23:56:00,203.795,203.848,203.759,203.848,48400000.0
2005-04-11 23:57:00,203.827,203.851,203.812,203.837,78600000.0
2005-04-11 23:58:00,203.873,203.873,203.811,203.828,59300000.0
2005-04-11 23:59:00,203.855,203.871,203.83,203.845,31500000.0
2005-04-12 00:00:00,203.876,203.878,203.846,203.878,52100000.0
2005-04-12 00:01:00,203.853,203.861,203.837,203.851,41900000.0
2005-04-12 00:02:00,203.858,203.867,203.83,203.845,88999999.0
2005-04-12 00:03:00,203.859,203.871,203.832,203.871,63400000.0
2005-04-12 00:04:00,203.788,203.88,203.788,203.879,62900001.0
2005-04-12 00:05:00,203.846,203.852,203.823,203.823,28000000.0
2005-04-12 00:06:00,203.845,203.856,203.83,203.84,39900000.0
2005-04-12 00:07:00,203.843,203.855,203.787,203.792,55100001.0
2005-04-12 00:08:00,203.858,203.867,203.829,203.85,75899999.0
2005-04-12 00:09:00,203.845,203.855,203.823,203.855,30900000.0
2005-04-12 00:10:00,203.847,203.852,203.775,203.799,73400001.0
2005-04-12 00:11:00,203.795,203.82,203.782,203.802,62900000.0
2005-04-12 00:12:00,203.811,203.821,203.805,203.815,67200000.0
2005-04-12 00:13:00,203.81,203.829,203.785,203.785,47900000.0
2005-04-12 00:14:00,203.832,203.832,203.783,203.783,67100000.0
2005-04-12 00:15:00,203.781,203.801,203.766,203.776,46799999.0
2005-04-12 00:16:00,203.78,203.81,203.78,203.801,74600000.0
2005-04-12 00:17:00,203.82,203.82,203.779,203.779,35600000.0
2005-04-12 00:18:00,203.798,203.798,203.74,203.747,60599999.0
2005-04-12 00:19:00,203.777,203.784,203.725,203.735,64700002.0
2005-04-12 00:20:00,203.783,203.791,203.689,203.689,55700000.0
2005-04-12 00:21:00,203.755,203.801,203.746,203.786,42400000.0
2005-04-12 00:22:00,203.844,203.864,203.819,203.858,54100001.0
2005-04-12 00:23:00,203.785,203.813,203.728,203.765,39400000.0
2005-04-12 00:24:00,203.737,203.742,203.706,203.709,30800000.0
2005-04-12 00:25:00,203.739,203.739,203.693,203.707,56900000.0
2005-04-12 00:26:00,203.703,203.719,203.697,203.701,73300000.0
2005-04-12 00:27:00,203.724,203.74,203.713,203.725,63000000.0
2005-04-12 00:28:00,203.736,203.775,203.72,203.775,60000000.0
2005-04-12 00:29:00,203.708,203.748,203.678,203.748,78900000.0
2005-04-12 00:30:00,203.71,203.734,203.71,203.719,52599999.0
2005-04-12 00:31:00,203.726,203.75,203.718,203.725,43900000.0
2005-04-12 00:32:00,203.717,203.734,203.715,203.734,29100000.0
2005-04-12 00:33:00,203.697,203.732,203.687,203.732,44200000.0
2005-04-12 00:34:00,203.707,203.731,203.687,203.73,52299999.0
2005-04-12 00:35:00,203.71,203.727,203.671,203.727,53400000.0
2005-04-12 00:36:00,203.738,203.787,203.738,203.752,35600000.0
2005-04-12 00:37:00,203.741,203.775,203.726,203.749,46199999.0
2005-04-12 00:38:00,203.719,203.753,203.706,203.749,26100000.0
2005-04-12 00:39:00,203.757,203.759,203.694,203.698,52199999.0
2005-04-12 00:40:00,203.714,203.716,203.68,203.68,45500000.0
2005-04-12 00:41:00,203.687,203.694,203.638,203.65,29900000.0
2005-04-12 00:42:00,203.691,203.708,203.667,203.695,24200000.0
2005-04-12 00:43:00,203.674,203.697,203.665,203.697,56500000.0
2005-04-12 00:44:00,203.694,203.697,203.644,203.652,29800000.0
2005-04-12 00:45:00,203.652,203.683,203.652,203.683,47500000.0
2005-04-12 00:46:00,203.683,203.686,203.674,203.675,32200000.0
2005-04-12 00:47:00,203.695,203.695,203.575,203.626,70499998.0
2005-04-12 00:48:00,203.613,203.667,203.611,203.66,66500000.0
2005-04-12 00:49:00,203.674,203.703,203.653,203.653,44000000.0
2005-04-12 00:50:00,203.678,203.715,203.649,203.713,16500000.0
2005-04-12 00:51:00,203.713,203.743,203.697,203.712,44000000.0
2005-04-12 00:52:00,203.691,203.744,203.691,203.717,47700000.0
2005-04-12 00:53:00,203.696,203.745,203.67,203.67,52700000.0
2005-04-12 00:54:00,203.736,203.748,203.716,203.742,25900000.0
2005-04-12 00:55:00,203.711,203.711,203.675,203.69,56700000.0
2005-04-12 00:56:00,203.66,203.684,203.619,203.684,25100000.0
2005-04-12 00:57:00,203.652,203.694,203.642,203.694,49500000.0
2005-04-12 00:58:00,203.649,203.679,203.647,203.658,31000000.0
2005-04-12 00:59:00,203.677,203.701,203.644,203.644,39300000.0
2005-04-12 01:00:00,203.654,203.66,203.637,203.652,46800000.0
2005-04-12 01:01:00,203.617,203.631,203.606,203.612,39500000.0
2005-04-12 01:02:00,203.644,203.654,203.583,203.63,60400001.0
2005-04-12 01:03:00,203.641,203.68,203.63,203.67,83100001.0
2005-04-12 01:04:00,203.656,203.692,203.65,203.681,92100000.0
2005-04-12 01:05:00,203.667,203.675,203.634,203.662,51700001.0
2005-04-12 01:06:00,203.669,203.669,203.607,203.632,59800000.0
2005-04-12 01:07:00,203.656,203.67,203.646,203.662,39200000.0
2005-04-12 01:08:00,203.638,203.658,203.631,203.655,48300000.0
2005-04-12 01:09:00,203.62,203.652,203.615,203.638,22500000.0
2005-04-12 01:10:00,203.677,203.687,203.613,203.619,61500001.0
2005-04-12 01:11:00,203.671,203.678,203.637,203.659,41300000.0
2005-04-12 01:12:00,203.707,203.707,203.629,203.658,61500000.0
2005-04-12 01:13:00,203.687,203.695,203.67,203.695,92999999.0
2005-04-12 01:14:00,203.682,203.697,203.674,203.674,63799999.0
2005-04-12 01:15:00,203.691,203.696,203.666,203.696,63000000.0
2005-04-12 01:16:00,203.688,203.702,203.645,203.645,56300000.0
2005-04-12 01:17:00,203.69,203.707,203.655,203.68,55799999.0
2005-04-12 01:18:00,203.729,203.732,203.685,203.695,33200000.0
2005-04-12 01:19:00,203.714,203.716,203.653,203.701,40000000.0
2005-04-12 01:20:00,203.699,203.717,203.682,203.717,69400001.0
2005-04-12 01:21:00,203.719,203.735,203.668,203.735,51700000.0
2005-04-12 01:22:00,203.733,203.761,203.714,203.758,56300000.0
2005-04-12 01:23:00,203.743,203.759,203.719,203.742,74600001.0
2005-04-12 01:24:00,203.746,203.77,203.728,203.751,20700000.0
2005-04-12 01:25:00,203.747,203.752,203.699,203.705,36300000.0
2005-04-12 01:26:00,203.731,203.758,203.709,203.741,35200000.0
2005-04-12 01:27:00,203.724,203.769,203.685,203.685,49800000.0
2005-04-12 01:28:00,203.718,203.762,203.715,203.728,40100001.0
2005-04-12 01:29:00,203.753,203.794,203.742,203.78,74600001.0
2005-04-12 01:30:00,203.813,203.813,203.76,203.76,25500000.0
2005-04-12 01:31:00,203.766,203.785,203.758,203.768,59900000.0
2005-04-12 01:32:00,203.809,203.816,203.785,203.813,45899999.0
2005-04-12 01:33:00,203.804,203.819,203.786,203.795,56800000.0
2005-04-12 01:34:00,203.777,203.782,203.755,203.778,49699999.0
2005-04-12 01:35:00,203.746,203.779,203.741,203.779,35400000.0
2005-04-12 01:36:00,203.752,203.758,203.719,203.719,22000000.0
2005-04-12 01:37:00,203.774,203.774,203.723,203.738,46200000.0
2005-04-12 01:38:00,203.715,203.735,203.708,203.733,30600000.0
2005-04-12 01:39:00,203.678,203.742,203.659,203.72,75499999.0
2005-04-12 01:40:00,203.692,203.72,203.671,203.671,45100000.0
2005-04-12 01:41:00,203.707,203.707,203.663,203.673,57400001.0
2005-04-12 01:42:00,203.686,203.701,203.669,203.684,57899999.0
2005-04-12 01:43:00,203.669,203.68,203.635,203.659,39000000.0
2005-04-12 01:44:00,203.66,203.66,203.611,203.611,48499999.0
2005-04-12 01:45:00,203.616,203.636,203.594,203.635,52399999.0
2005-04-12 01:46:00,203.646,203.67,203.618,203.64,76700000.0
2005-04-12 01:47:00,203.583,203.649,203.583,203.64,70399999.0
2005-04-12 01:48:00,203.638,203.695,203.627,203.688,52200000.0
2005-04-12 01:49:00,203.715,203.715,203.641,203.645,46000001.0
2005-04-12 01:50:00,203.648,203.69,203.626,203.681,50600000.0
2005-04-12 01:51:00,203.635,203.679,203.606,203.674,63200000.0
2005-04-12 01:52:00,203.617,203.667,203.609,203.652,73800000.0
2005-04-12 01:53:00,203.635,203.655,203.608,203.623,46400000.0
2005-04-12 01:54:00,203.651,203.656,203.622,203.635,63500000.0
2005-04-12 01:55:00,203.671,203.673,203.635,203.673,45900000.0
2005-04-12 01:56:00,203.644,203.67,203.639,203.656,72600000.0
2005-04-12 01:57:00,203.655,203.658,203.611,203.626,45000000.0
2005-04-12 01:58:00,203.617,203.641,203.611,203.633,25800000.0
2005-04-12 01:59:00,203.616,203.617,203.526,203.538,56400001.0
2005-04-12 02:00:00,203.537,203.568,203.536,203.558,45000000.0
2005-04-12 02:01:00,203.543,203.625,203.535,203.608,67200000.0
2005-04-12 02:02:00,203.622,203.622,203.581,203.59,24600000.0
2005-04-12 02:03:00,203.588,203.617,203.56,203.594,50300000.0
2005-04-12 02:04:00,203.584,203.586,203.496,203.496,37399999.0
2005-04-12 02:05:00,203.498,203.564,203.481,203.561,63700001.0
2005-04-12 02:06:00,203.562,203.587,203.554,203.565,40300000.0
2005-04-12 02:07:00,203.563,203.628,203.546,203.59,38500000.0
2005-04-12 02:08:00,203.594,203.644,203.586,203.596,60400001.0
2005-04-12 02:09:00,203.589,203.605,203.576,203.6,51700000.0
2005-04-12 02:10:00,203.566,203.594,203.544,203.544,71200000.0
2005-04-12 02:11:00,203.55,203.551,203.515,203.526,62200000.0
2005-04-12 02:12:00,203.548,203.579,203.522,203.54,41999999.0
2005-04-12 02:13:00,203.526,203.544,203.512,203.532,66099999.0
2005-04-12 02:14:00,203.525,203.525,203.415,203.436,61900000.0
2005-04-12 02:15:00,203.447,203.475,203.425,203.425,53900000.0
2005-04-12 02:16:00,203.434,203.461,203.407,203.426,64400000.0
2005-04-12 02:17:00,203.446,203.446,203.377,203.407,48700000.0
2005-04-12 02:18:00,203.413,203.44,203.403,203.404,63700001.0
2005-04-12 02:19:00,203.432,203.447,203.38,203.38,37500000.0
2005-04-12 02:20:00,203.39,203.416,203.371,203.415,37200000.0
2005-04-12 02:21:00,203.422,203.431,203.36,203.36,29400000.0
2005-04-12 02:22:00,203.386,203.458,203.384,203.421,48300000.0
2005-04-12 02:23:00,203.445,203.469,203.431,203.467,36800000.0
2005-04-12 02:24:00,203.487,203.498,203.461,203.465,44200001.0
2005-04-12 02:25:00,203.437,203.492,203.437,203.485,88100000.0
2005-04-12 02:26:00,203.467,203.484,203.458,203.468,84100001.0
2005-04-12 02:27:00,203.469,203.518,203.468,203.492,60600000.0
2005-04-12 02:28:00,203.474,203.478,203.429,203.429,45000000.0
2005-04-12 02:29:00,203.447,203.48,203.431,203.48,25400000.0
2005-04-12 02:30:00,203.408,203.49,203.408,203.459,25400000.0
2005-04-12 02:31:00,203.476,203.505,203.464,203.497,38200000.0
2005-04-12 02:32:00,203.493,203.513,203.487,203.498,58500000.0
2005-04-12 02:33:00,203.494,203.516,203.483,203.483,61500000.0
2005-04-12 02:34:00,203.482,203.496,203.469,203.489,49700001.0
2005-04-12 02:35:00,203.5,203.517,203.493,203.505,48200001.0
2005-04-12 02:36:00,203.516,203.526,203.446,203.496,40200000.0
2005-04-12 02:37:00,203.527,203.527,203.463,203.477,73700000.0
2005-04-12 02:38:00,203.509,203.536,203.491,203.514,23200000.0
2005-04-12 02:39:00,203.516,203.528,203.515,203.523,38300000.0
2005-04-12 02:40:00,203.505,203.521,203.482,203.498,68500000.0
2005-04-12 02:41:00,203.529,203.529,203.481,203.527,60900000.0
2005-04-12 02:42:00,203.512,203.549,203.502,203.509,47100000.0
2005-04-12 02:43:00,203.512,203.521,203.502,203.521,34500001.0
2005-04-12 02:44:00,203.519,203.527,203.5,203.527,73900001.0
2005-04-12 02:45:00,203.484,203.518,203.473,203.502,48200000.0
2005-04-12 02:46:00,203.508,203.522,203.477,203.477,60399999.0
2005-04-12 02:47:00,203.479,203.489,203.44,203.44,27700000.0
2005-04-12 02:48:00,203.523,203.523,203.465,203.465,60600000.0
2005-04-12 02:49:00,203.502,203.509,203.44,203.499,48100000.0
2005-04-12 02:50:00,203.487,203.503,203.448,203.487,48000000.0
2005-04-12 02:51:00,203.514,203.514,203.474,203.476,39000000.0
2005-04-12 02:52:00,203.439,203.484,203.417,203.424,24100000.0
2005-04-12 02:53:00,203.392,203.428,203.383,203.415,27100000.0
2005-04-12 02:54:00,203.378,203.46,203.378,203.398,53500000.0
2005-04-12 02:55:00,203.348,203.391,203.338,203.391,49100000.0
2005-04-12 02:56:00,203.363,203.397,203.351,203.388,89200001.0
2005-04-12 02:57:00,203.388,203.397,203.369,203.383,38100000.0
2005-04-12 02:58:00,203.382,203.386,203.329,203.337,37100000.0
2005-04-12 02:59:00,203.322,203.346,203.292,203.34,57799999.0
2005-04-12 03:00:00,203.348,203.39,203.34,203.366,75400000.0
2005-04-12 03:01:00,203.38,203.404,203.359,203.377,76900000.0
2005-04-12 03:02:00,203.392,203.4,203.361,203.361,56000000.0
2005-04-12 03:03:00,203.375,203.389,203.333,203.356,21200000.0
2005-04-12 03:04:00,203.377,203.396,203.354,203.39,89800001.0
2005-04-12 03:05:00,203.367,203.388,203.348,203.373,33900000.0
2005-04-12 03:06:00,203.37,203.391,203.354,203.373,107100002.0
2005-04-12 03:07:00,203.367,203.393,203.347,203.376,36600000.0
2005-04-12 03:08:00,203.396,203.411,203.38,203.4,21200000.0
2005-04-12 03:09:00,203.397,203.401,203.346,203.362,62400000.0
2005-04-12 03:10:00,203.367,203.401,203.364,203.393,50400000.0
2005-04-12 03:11:00,203.385,203.399,203.373,203.383,69899998.0
2005-04-12 03:12:00,203.383,203.402,203.354,203.393,43300000.0
2005-04-12 03:13:00,203.405,203.405,203.331,203.331,53700000.0
2005-04-12 03:14:00,203.326,203.364,203.311,203.336,48500000.0
2005-04-12 03:15:00,203.338,203.354,203.301,203.315,30100000.0
2005-04-12 03:16:00,203.322,203.348,203.301,203.342,32600000.0
2005-04-12 03:17:00,203.317,203.366,203.306,203.306,55900000.0
2005-04-12 03:18:00,203.323,203.351,203.28,203.308,47600001.0
2005-04-12 03:19:00,203.314,203.318,203.277,203.313,42800000.0
2005-04-12 03:20:00,203.306,203.349,203.306,203.331,59799999.0
2005-04-12 03:21:00,203.343,203.374,203.315,203.374,78400000.0
2005-04-12 03:22:00,203.379,203.413,203.368,203.382,61300000.0
2005-04-12 03:23:00,203.404,203.419,203.376,203.376,31500000.0
2005-04-12 03:24:00,203.419,203.438,203.419,203.438,51000000.0
2005-04-12 03:25:00,203.425,203.436,203.407,203.407,55500000.0
2005-04-12 03:26:00,203.411,203.429,203.406,203.426,31000001.0
2005-04-12 03:27:00,203.417,203.434,203.397,203.397,44000000.0
2005-04-12 03:28:00,203.413,203.419,203.388,203.406,33300000.0
2005-04-12 03:29:00,203.405,203.411,203.387,203.401,61899998.0
2005-04-12 03:30:00,203.411,203.411,203.381,203.381,60100000.0
2005-04-12 03:31:00,203.355,203.376,203.33,203.376,43300000.0
2005-04-12 03:32:00,203.371,203.395,203.361,203.387,45000000.0
2005-04-12 03:33:00,203.39,203.413,203.382,203.413,56199999.0
2005-04-12 03:34:00,203.432,203.45,203.4,203.442,94599999.0
2005-04-12 03:35:00,203.441,203.443,203.412,203.438,62199999.0
2005-04-12 03:36:00,203.438,203.463,203.427,203.442,58800001.0
2005-04-12 03:37:00,203.38,203.458,203.38,203.44,69399999.0
2005-04-12 03:38:00,203.446,203.45,203.42,203.45,32200000.0
2005-04-12 03:39:00,203.435,203.48,203.435,203.48,27799999.0
2005-04-12 03:40:00,203.454,203.479,203.449,203.471,64200000.0
2005-04-12 03:41:00,203.454,203.461,203.442,203.453,116300001.0
2005-04-12 03:42:00,203.422,203.459,203.401,203.422,73600000.0
2005-04-12 03:43:00,203.426,203.467,203.426,203.461,65300000.0
2005-04-12 03:44:00,203.445,203.479,203.439,203.472,49900001.0
2005-04-12 03:45:00,203.441,203.466,203.43,203.435,53100000.0
2005-04-12 03:46:00,203.441,203.471,203.439,203.439,74699999.0
2005-04-12 03:47:00,203.445,203.466,203.406,203.466,33000000.0
2005-04-12 03:48:00,203.428,203.481,203.425,203.481,28400000.0
2005-04-12 03:49:00,203.398,203.45,203.398,203.446,38600001.0
2005-04-12 03:50:00,203.476,203.476,203.423,203.45,67500001.0
2005-04-12 03:51:00,203.455,203.463,203.417,203.435,40500001.0
2005-04-12 03:52:00,203.437,203.475,203.424,203.47,41300000.0
2005-04-12 03:53:00,203.441,203.498,203.423,203.498,61800001.0
2005-04-12 03:54:00,203.475,203.48,203.44,203.459,56100000.0
2005-04-12 03:55:00,203.47,203.487,203.424,203.436,82600002.0
2005-04-12 03:56:00,203.427,203.467,203.424,203.453,40100000.0
2005-04-12 03:57:00,203.452,203.464,203.414,203.431,52000000.0
2005-04-12 03:58:00,203.431,203.456,203.425,203.456,61899999.0
2005-04-12 03:59:00,203.469,203.482,203.419,203.419,22300000.0
2005-04-12 04:00:00,203.458,203.458,203.432,203.458,37400000.0
2005-04-12 04:01:00,203.427,203.461,203.427,203.455,73800000.0
2005-04-12 04:02:00,203.45,203.478,203.409,203.475,66400001.0
2005-04-12 04:03:00,203.453,203.495,203.453,203.487,50900000.0
2005-04-12 04:04:00,203.453,203.459,203.426,203.449,40300000.0
2005-04-12 04:05:00,203.436,203.455,203.408,203.439,36600000.0
2005-04-12 04:06:00,203.439,203.465,203.436,203.45,69500000.0
2005-04-12 04:07:00,203.444,203.464,203.424,203.443,74900000.0
2005-04-12 04:08:00,203.502,203.502,203.44,203.448,114200000.0
2005-04-12 04:09:00,203.442,203.461,203.428,203.453,52300000.0
2005-04-12 04:10:00,203.467,203.467,203.396,203.433,86699999.0
2005-04-12 04:11:00,203.419,203.434,203.387,203.41,34600000.0
2005-04-12 04:12:00,203.445,203.468,203.422,203.435,52900000.0
2005-04-12 04:13:00,203.439,203.489,203.427,203.489,26900000.0
2005-04-12 04:14:00,203.433,203.461,203.422,203.439,47100000.0
2005-04-12 04:15:00,203.467,203.468,203.412,203.429,56400000.0
2005-04-12 04:16:00,203.415,203.418,203.36,203.397,51900000.0
2005-04-12 04:17:00,203.37,203.388,203.348,203.381,42200001.0
2005-04-12 04:18:00,203.348,203.362,203.309,203.309,63200001.0
2005-04-12 04:19:00,203.318,203.375,203.318,203.375,25100000.0
2005-04-12 04:20:00,203.357,203.374,203.341,203.343,84999999.0
2005-04-12 04:21:00,203.342,203.356,203.327,203.33,40400000.0
2005-04-12 04:22:00,203.357,203.388,203.357,203.376,57700001.0
2005-04-12 04:23:00,203.396,203.414,203.375,203.379,36000000.0
2005-04-12 04:24:00,203.39,203.407,203.374,203.407,37800000.0
2005-04-12 04:25:00,203.395,203.41,203.374,203.39,33900000.0
2005-04-12 04:26:00,203.378,203.391,203.364,203.382,52400000.0
2005-04-12 04:27:00,203.364,203.402,203.354,203.401,22300000.0
2005-04-12 04:28:00,203.339,203.389,203.339,203.389,28300000.0
2005-04-12 04:29:00,203.394,203.397,203.346,203.347,18000000.0
2005-04-12 04:30:00,203.395,203.395,203.367,203.382,29800000.0
2005-04-12 04:31:00,203.361,203.362,203.335,203.357,48100000.0
2005-04-12 04:32:00,203.372,203.38,203.357,203.37,49500000.0
2005-04-12 04:33:00,203.353,203.41,203.346,203.41,33500000.0
2005-04-12 04:34:00,203.318,203.382,203.318,203.382,36600000.0
2005-04-12 04:35:00,203.384,203.392,203.339,203.39,27600000.0
2005-04-12 04:36:00,203.38,203.426,203.356,203.417,28700000.0
2005-04-12 04:37:00,203.404,203.424,203.396,203.416,45000000.0
2005-04-12 04:38:00,203.442,203.448,203.412,203.448,23800000.0
2005-04-12 04:39:00,203.456,203.466,203.432,203.447,30200000.0
2005-04-12 04:40:00,203.44,203.448,203.387,203.431,45300000.0
2005-04-12 04:41:00,203.421,203.457,203.403,203.406,34300000.0
2005-04-12 04:42:00,203.44,203.454,203.426,203.43,89400000.0
2005-04-12 04:43:00,203.445,203.451,203.414,203.427,32900000.0
2005-04-12 04:44:00,203.429,203.436,203.394,203.422,78299999.0
2005-04-12 04:45:00,203.403,203.431,203.389,203.398,71400001.0
2005-04-12 04:46:00,203.38,203.403,203.367,203.367,67900001.0
2005-04-12 04:47:00,203.379,203.406,203.356,203.379,22300000.0
2005-04-12 04:48:00,203.392,203.403,203.369,203.403,90500001.0
2005-04-12 04:49:00,203.409,203.425,203.382,203.39,82800000.0
2005-04-12 04:50:00,203.378,203.404,203.363,203.394,82800001.0
2005-04-12 04:51:00,203.39,203.39,203.339,203.354,33000000.0
2005-04-12 04:52:00,203.372,203.395,203.347,203.378,77100000.0
2005-04-12 04:53:00,203.377,203.386,203.358,203.378,45900000.0
2005-04-12 04:54:00,203.39,203.402,203.377,203.4,24800000.0
2005-04-12 04:55:00,203.381,203.393,203.372,203.382,49000000.0
2005-04-12 04:56:00,203.395,203.416,203.371,203.395,87800000.0
2005-04-12 04:57:00,203.417,203.417,203.37,203.375,58500000.0
2005-04-12 04:58:00,203.39,203.427,203.39,203.427,59100001.0
2005-04-12 04:59:00,203.418,203.441,203.405,203.441,37300000.0
2005-04-12 05:00:00,203.419,203.482,203.414,203.459,39200000.0
2005-04-12 05:01:00,203.467,203.467,203.43,203.463,68200000.0
2005-04-12 05:02:00,203.47,203.486,203.461,203.477,46800000.0
2005-04-12 05:03:00,203.472,203.494,203.426,203.459,85800000.0
2005-04-12 05:04:00,203.453,203.472,203.439,203.467,69199997.0
2005-04-12 05:05:00,203.447,203.459,203.432,203.444,65000000.0
2005-04-12 05:06:00,203.42,203.493,203.42,203.472,69000000.0
2005-04-12 05:07:00,203.494,203.496,203.468,203.494,46400000.0
2005-04-12 05:08:00,203.472,203.518,203.462,203.496,56600000.0
2005-04-12 05:09:00,203.493,203.506,203.491,203.504,39600000.0
2005-04-12 05:10:00,203.488,203.488,203.466,203.466,56900001.0
2005-04-12 05:11:00,203.512,203.512,203.449,203.499,49100000.0
2005-04-12 05:12:00,203.473,203.507,203.465,203.507,63799999.0
2005-04-12 05:13:00,203.489,203.508,203.478,203.484,43300001.0
2005-04-12 05:14:00,203.464,203.478,203.429,203.478,59100000.0
2005-04-12 05:15:00,203.458,203.469,203.43,203.445,42100000.0
2005-04-12 05:16:00,203.43,203.486,203.407,203.482,16500000.0
2005-04-12 05:17:00,203.461,203.461,203.417,203.437,48200001.0
2005-04-12 05:18:00,203.482,203.482,203.396,203.422,39300000.0
2005-04-12 05:19:00,203.434,203.462,203.428,203.429,67100000.0
2005-04-12 05:20:00,203.428,203.459,203.417,203.459,17300000.0
2005-04-12 05:21:00,203.424,203.433,203.396,203.396,35800001.0
2005-04-12 05:22:00,203.454,203.458,203.418,203.418,64500000.0
2005-04-12 05:23:00,203.431,203.48,203.426,203.474,77600001.0
2005-04-12 05:24:00,203.478,203.492,203.452,203.48,89500001.0
2005-04-12 05:25:00,203.463,203.511,203.417,203.511,60100000.0
2005-04-12 05:26:00,203.486,203.486,203.426,203.434,42500000.0
2005-04-12 05:27:00,203.448,203.51,203.448,203.507,38600000.0
2005-04-12 05:28:00,203.453,203.492,203.444,203.471,36600000.0
2005-04-12 05:29:00,203.468,203.488,203.452,203.488,60699999.0
2005-04-12 05:30:00,203.508,203.513,203.441,203.449,37700000.0
2005-04-12 05:31:00,203.459,203.498,203.459,203.486,22000000.0
2005-04-12 05:32:00,203.479,203.487,203.45,203.455,93100000.0
2005-04-12 05:33:00,203.466,203.504,203.444,203.495,64900002.0
2005-04-12 05:34:00,203.472,203.495,203.448,203.448,25500000.0
2005-04-12 05:35:00,203.455,203.478,203.419,203.442,61400000.0
2005-04-12 05:36:00,203.452,203.464,203.418,203.46,22400000.0
2005-04-12 05:37:00,203.471,203.484,203.449,203.45,56600000.0
2005-04-12 05:38:00,203.429,203.48,203.429,203.46,53600000.0
2005-04-12 05:39:00,203.465,203.487,203.465,203.478,53300000.0
2005-04-12 05:40:00,203.492,203.492,203.452,203.468,39800000.0
2005-04-12 05:41:00,203.465,203.508,203.465,203.498,40900000.0
2005-04-12 05:42:00,203.483,203.5,203.446,203.475,28400000.0
2005-04-12 05:43:00,203.472,203.488,203.442,203.467,36500000.0
2005-04-12 05:44:00,203.478,203.485,203.434,203.485,24800000.0
2005-04-12 05:45:00,203.464,203.483,203.454,203.467,89800000.0
2005-04-12 05:46:00,203.451,203.476,203.441,203.444,74700001.0
2005-04-12 05:47:00,203.484,203.484,203.443,203.466,60500001.0
2005-04-12 05:48:00,203.464,203.479,203.445,203.471,62300001.0
2005-04-12 05:49:00,203.469,203.5,203.455,203.5,65000000.0
2005-04-12 05:50:00,203.405,203.461,203.405,203.448,76000001.0
2005-04-12 05:51:00,203.445,203.485,203.445,203.445,41800000.0
2005-04-12 05:52:00,203.48,203.48,203.439,203.475,49500000.0
2005-04-12 05:53:00,203.449,203.463,203.439,203.452,46400000.0
2005-04-12 05:54:00,203.466,203.466,203.416,203.431,29000000.0
2005-04-12 05:55:00,203.443,203.474,203.43,203.445,28900000.0
2005-04-12 05:56:00,203.467,203.483,203.436,203.444,60400000.0
2005-04-12 05:57:00,203.474,203.474,203.445,203.457,35100000.0
2005-04-12 05:58:00,203.462,203.462,203.407,203.436,52100001.0
2005-04-12 05:59:00,203.481,203.481,203.422,203.422,67500000.0
2005-04-12 06:00:00,203.477,203.485,203.46,203.485,12500000.0
2005-04-12 06:01:00,203.48,203.48,203.381,203.46,90500002.0
2005-04-12 06:02:00,203.431,203.465,203.416,203.465,55000000.0
2005-04-12 06:03:00,203.435,203.459,203.423,203.459,33200001.0
2005-04-12 06:04:00,203.46,203.46,203.388,203.393,40500000.0
2005-04-12 06:05:00,203.439,203.439,203.387,203.421,77000001.0
2005-04-12 06:06:00,203.422,203.441,203.388,203.432,85800001.0
2005-04-12 06:07:00,203.451,203.47,203.429,203.47,62899999.0
2005-04-12 06:08:00,203.427,203.455,203.412,203.422,35800000.0
2005-04-12 06:09:00,203.423,203.441,203.409,203.409,60700001.0
2005-04-12 06:10:00,203.466,203.484,203.441,203.464,72300000.0
2005-04-12 06:11:00,203.415,203.484,203.413,203.484,55100001.0
2005-04-12 06:12:00,203.458,203.5,203.452,203.473,59599999.0
2005-04-12 06:13:00,203.407,203.498,203.407,203.498,66800000.0
2005-04-12 06:14:00,203.491,203.495,203.473,203.473,56800000.0
2005-04-12 06:15:00,203.489,203.489,203.47,203.47,23100000.0
2005-04-12 06:16:00,203.486,203.486,203.456,203.456,50600000.0
2005-04-12 06:17:00,203.488,203.488,203.432,203.455,42900000.0
2005-04-12 06:18:00,203.461,203.506,203.461,203.488,52700000.0
2005-04-12 06:19:00,203.49,203.525,203.464,203.517,53200000.0
2005-04-12 06:20:00,203.531,203.531,203.484,203.503,87400002.0
2005-04-12 06:21:00,203.51,203.51,203.473,203.478,41800000.0
2005-04-12 06:22:00,203.486,203.516,203.482,203.493,39500000.0
2005-04-12 06:23:00,203.506,203.506,203.491,203.501,47200000.0
2005-04-12 06:24:00,203.514,203.526,203.48,203.48,31200000.0
2005-04-12 06:25:00,203.503,203.509,203.472,203.487,45100001.0
2005-04-12 06:26:00,203.491,203.508,203.481,203.508,42000000.0
2005-04-12 06:27:00,203.473,203.507,203.473,203.494,89000002.0
2005-04-12 06:28:00,203.461,203.484,203.437,203.468,29000000.0
2005-04-12 06:29:00,203.477,203.488,203.421,203.483,72100000.0
2005-04-12 06:30:00,203.453,203.486,203.445,203.485,52400000.0
2005-04-12 06:31:00,203.463,203.463,203.421,203.431,63400000.0
2005-04-12 06:32:00,203.444,203.458,203.434,203.448,56199999.0
2005-04-12 06:33:00,203.439,203.451,203.421,203.433,41500000.0
2005-04-12 06:34:00,203.449,203.493,203.443,203.493,49800000.0
2005-04-12 06:35:00,203.474,203.495,203.466,203.482,55999999.0
2005-04-12 06:36:00,203.501,203.51,203.475,203.475,38700000.0
2005-04-12 06:37:00,203.474,203.487,203.472,203.48,31100000.0
2005-04-12 06:38:00,203.471,203.471,203.448,203.455,37400000.0
2005-04-12 06:39:00,203.469,203.482,203.454,203.466,36100000.0
2005-04-12 06:40:00,203.444,203.47,203.424,203.43,88399999.0
2005-04-12 06:41:00,203.492,203.502,203.442,203.442,20500000.0
2005-04-12 06:42:00,203.476,203.487,203.457,203.46,60100000.0
2005-04-12 06:43:00,203.42,203.484,203.42,203.474,40400000.0
2005-04-12 06:44:00,203.463,203.491,203.434,203.491,92700000.0
2005-04-12 06:45:00,203.494,203.498,203.439,203.449,71600000.0
2005-04-12 06:46:00,203.487,203.507,203.468,203.503,76500000.0
2005-04-12 06:47:00,203.501,203.528,203.495,203.519,67600000.0
2005-04-12 06:48:00,203.52,203.534,203.492,203.529,51700000.0
2005-04-12 06:49:00,203.51,203.557,203.508,203.55,43100000.0
2005-04-12 06:50:00,203.529,203.53,203.499,203.513,40400000.0
2005-04-12 06:51:00,203.547,203.547,203.492,203.513,82900000.0
2005-04-12 06:52:00,203.498,203.517,203.482,203.517,55800000.0
2005-04-12 06:53:00,203.503,203.532,203.473,203.532,24800000.0
2005-04-12 06:54:00,203.477,203.538,203.477,203.532,27600000.0
2005-04-12 06:55:00,203.506,203.517,203.486,203.51,33800000.0
2005-04-12 06:56:00,203.483,203.505,203.478,203.502,33200000.0
2005-04-12 06:57:00,203.509,203.53,203.496,203.515,65700000.0
2005-04-12 06:58:00,203.501,203.537,203.482,203.537,51500000.0
2005-04-12 06:59:00,203.548,203.548,203.496,203.513,24200000.0
2005-04-12 07:00:00,203.513,203.535,203.501,203.514,48800000.0
2005-04-12 07:01:00,203.506,203.537,203.503,203.521,37100000.0
2005-04-12 07:02:00,203.526,203.533,203.444,203.5,56100000.0
2005-04-12 07:03:00,203.504,203.514,203.485,203.512,47700001.0
2005-04-12 07:04:00,203.452,203.528,203.452,203.528,60099999.0
2005-04-12 07:05:00,203.47,203.524,203.466,203.473,47600000.0
2005-04-12 07:06:00,203.537,203.547,203.489,203.497,65500000.0
2005-04-12 07:07:00,203.523,203.523,203.46,203.461,32100000.0
2005-04-12 07:08:00,203.501,203.501,203.47,203.485,40800000.0
2005-04-12 07:09:00,203.494,203.506,203.435,203.449,46800001.0
2005-04-12 07:10:00,203.467,203.474,203.418,203.423,41100000.0
2005-04-12 07:11:00,203.409,203.463,203.409,203.459,105200001.0
2005-04-12 07:12:00,203.448,203.478,203.441,203.472,58000000.0
2005-04-12 07:13:00,203.436,203.475,203.432,203.459,52300000.0
2005-04-12 07:14:00,203.448,203.469,203.43,203.469,59800000.0
2005-04-12 07:15:00,203.452,203.487,203.424,203.462,84299998.0
2005-04-12 07:16:00,203.487,203.489,203.437,203.437,47799999.0
2005-04-12 07:17:00,203.455,203.501,203.44,203.499,49900000.0
2005-04-12 07:18:00,203.491,203.492,203.431,203.431,35500000.0
2005-04-12 07:19:00,203.472,203.473,203.454,203.473,31300000.0
2005-04-12 07:20:00,203.455,203.466,203.423,203.425,87800000.0
2005-04-12 07:21:00,203.486,203.49,203.43,203.448,15400000.0
2005-04-12 07:22:00,203.474,203.477,203.426,203.451,15700000.0
2005-04-12 07:23:00,203.479,203.497,203.445,203.453,63900000.0
2005-04-12 07:24:00,203.481,203.497,203.46,203.48,43500000.0
2005-04-12 07:25:00,203.485,203.515,203.475,203.485,54100000.0
2005-04-12 07:26:00,203.526,203.526,203.483,203.508,24300000.0
2005-04-12 07:27:00,203.491,203.502,203.473,203.502,26200000.0
2005-04-12 07:28:00,203.507,203.52,203.477,203.48,99899998.0
2005-04-12 07:29:00,203.506,203.513,203.477,203.513,51799999.0
2005-04-12 07:30:00,203.479,203.518,203.464,203.505,86200000.0
2005-04-12 07:31:00,203.54,203.544,203.492,203.53,78800000.0
2005-04-12 07:32:00,203.523,203.541,203.51,203.541,53899999.0
2005-04-12 07:33:00,203.528,203.539,203.509,203.52,37400000.0
2005-04-12 07:34:00,203.516,203.541,203.507,203.513,33900000.0
2005-04-12 07:35:00,203.517,203.517,203.46,203.479,78100000.0
2005-04-12 07:36:00,203.504,203.504,203.466,203.479,50299999.0
2005-04-12 07:37:00,203.49,203.52,203.49,203.501,43100000.0
2005-04-12 07:38:00,203.481,203.498,203.459,203.491,36400000.0
2005-04-12 07:39:00,203.477,203.521,203.471,203.51,74100000.0
2005-04-12 07:40:00,203.509,203.509,203.478,203.507,45300000.0
2005-04-12 07:41:00,203.486,203.509,203.472,203.507,47800000.0
2005-04-12 07:42:00,203.5,203.509,203.467,203.467,30800000.0
2005-04-12 07:43:00,203.483,203.497,203.475,203.48,43799999.0
2005-04-12 07:44:00,203.482,203.496,203.459,203.46,44500000.0
2005-04-12 07:45:00,203.477,203.503,203.436,203.503,57700000.0
2005-04-12 07:46:00,203.471,203.523,203.471,203.498,78000001.0
2005-04-12 07:47:00,203.483,203.516,203.475,203.482,72400000.0
2005-04-12 07:48:00,203.486,203.491,203.435,203.472,49000000.0
2005-04-12 07:49:00,203.465,203.469,203.439,203.439,19100000.0
2005-04-12 07:50:00,203.416,203.433,203.406,203.427,49800000.0
2005-04-12 07:51:00,203.462,203.487,203.409,203.487,38400000.0
2005-04-12 07:52:00,203.475,203.519,203.474,203.486,36300000.0
2005-04-12 07:53:00,203.491,203.52,203.478,203.505,79800000.0
2005-04-12 07:54:00,203.513,203.523,203.501,203.507,81599998.0
2005-04-12 07:55:00,203.48,203.505,203.48,203.493,66500000.0
2005-04-12 07:56:00,203.501,203.53,203.48,203.53,26700000.0
2005-04-12 07:57:00,203.534,203.548,203.487,203.503,125900001.0
2005-04-12 07:58:00,203.519,203.541,203.501,203.531,63400000.0
2005-04-12 07:59:00,203.525,203.551,203.508,203.54,49100000.0
2005-04-12 08:00:00,203.529,203.543,203.516,203.54,68800000.0
2005-04-12 08:01:00,203.52,203.538,203.499,203.511,28100000.0
2005-04-12 08:02:00,203.504,203.508,203.469,203.494,46900001.0
2005-04-12 08:03:00,203.507,203.534,203.483,203.534,53500000.0
2005-04-12 08:04:00,203.524,203.566,203.524,203.551,26400000.0
2005-04-12 08:05:00,203.564,203.573,203.535,203.555,54500000.0
2005-04-12 08:06:00,203.561,203.582,203.547,203.582,27600000.0
2005-04-12 08:07:00,203.548,203.586,203.548,203.563,32500000.0
2005-04-12 08:08:00,203.582,203.582,203.551,203.551,69300000.0
2005-04-12 08:09:00,203.538,203.579,203.519,203.546,56300001.0
2005-04-12 08:10:00,203.562,203.598,203.553,203.566,59600000.0
2005-04-12 08:11:00,203.593,203.647,203.582,203.634,71599998.0
2005-04-12 08:12:00,203.645,203.658,203.617,203.633,45800000.0
2005-04-12 08:13:00,203.63,203.632,203.605,203.621,54800001.0
2005-04-12 08:14:00,203.655,203.655,203.582,203.653,50700000.0
2005-04-12 08:15:00,203.64,203.642,203.607,203.607,37799999.0
2005-04-12 08:16:00,203.622,203.633,203.599,203.632,58200000.0
2005-04-12 08:17:00,203.658,203.678,203.633,203.678,46000000.0
2005-04-12 08:18:00,203.658,203.683,203.631,203.631,56400000.0
2005-04-12 08:19:00,203.654,203.659,203.599,203.631,51000000.0
2005-04-12 08:20:00,203.644,203.649,203.601,203.628,66500000.0
2005-04-12 08:21:00,203.619,203.652,203.607,203.647,44300000.0
2005-04-12 08:22:00,203.644,203.696,203.64,203.672,58200000.0
2005-04-12 08:23:00,203.685,203.698,203.648,203.668,86500000.0
2005-04-12 08:24:00,203.675,203.677,203.641,203.651,15100000.0
2005-04-12 08:25:00,203.626,203.669,203.626,203.66,47000000.0
2005-04-12 08:26:00,203.62,203.678,203.615,203.664,48400000.0
2005-04-12 08:27:00,203.681,203.687,203.635,203.635,34900000.0
2005-04-12 08:28:00,203.638,203.662,203.633,203.638,81300001.0
2005-04-12 08:29:00,203.646,203.656,203.62,203.652,73599999.0
2005-04-12 08:30:00,203.685,203.692,203.644,203.653,67100000.0
2005-04-12 08:31:00,203.626,203.633,203.589,203.589,78900001.0
2005-04-12 08:32:00,203.605,203.608,203.547,203.566,83400000.0
2005-04-12 08:33:00,203.61,203.642,203.589,203.635,62000000.0
2005-04-12 08:34:00,203.628,203.636,203.59,203.609,57000000.0
2005-04-12 08:35:00,203.619,203.635,203.591,203.608,25500000.0
2005-04-12 08:36:00,203.627,203.638,203.564,203.601,37700000.0
2005-04-12 08:37:00,203.617,203.617,203.571,203.605,84900000.0
2005-04-12 08:38:00,203.618,203.642,203.588,203.633,60399999.0
2005-04-12 08:39:00,203.618,203.652,203.61,203.635,66400000.0
2005-04-12 08:40:00,203.645,203.663,203.627,203.657,18300000.0
2005-04-12 08:41:00,203.659,203.691,203.647,203.647,38000000.0
2005-04-12 08:42:00,203.64,203.674,203.621,203.644,67600000.0
2005-04-12 08:43:00,203.626,203.635,203.612,203.622,25200000.0
2005-04-12 08:44:00,203.638,203.678,203.638,203.666,104500000.0
2005-04-12 08:45:00,203.652,203.703,203.648,203.655,31600000.0
2005-04-12 08:46:00,203.667,203.684,203.616,203.628,46499999.0
2005-04-12 08:47:00,203.616,203.65,203.612,203.642,78300002.0
2005-04-12 08:48:00,203.62,203.658,203.603,203.635,120400000.0
2005-04-12 08:49:00,203.627,203.657,203.62,203.647,67600001.0
2005-04-12 08:50:00,203.663,203.693,203.663,203.688,72900000.0
2005-04-12 08:51:00,203.674,203.715,203.671,203.708,71900000.0
2005-04-12 08:52:00,203.72,203.727,203.684,203.71,63300001.0
2005-04-12 08:53:00,203.692,203.709,203.65,203.675,46600000.0
2005-04-12 08:54:00,203.696,203.71,203.658,203.671,19900000.0
2005-04-12 08:55:00,203.691,203.698,203.667,203.696,57600000.0
2005-04-12 08:56:00,203.706,203.724,203.695,203.721,52300000.0
2005-04-12 08:57:00,203.718,203.76,203.718,203.736,58600000.0
2005-04-12 08:58:00,203.704,203.75,203.704,203.724,43500000.0
2005-04-12 08:59:00,203.742,203.742,203.702,203.718,70600001.0
2005-04-12 09:00:00,203.705,203.77,203.696,203.73,81000000.0
2005-04-12 09:01:00,203.713,203.739,203.702,203.733,70600000.0
2005-04-12 09:02:00,203.727,203.761,203.727,203.752,35900000.0
2005-04-12 09:03:00,203.706,203.743,203.688,203.743,22800000.0
2005-04-12 09:04:00,203.751,203.766,203.733,203.746,33600000.0
2005-04-12 09:05:00,203.787,203.8,203.755,203.77,58999999.0
2005-04-12 09:06:00,203.773,203.875,203.769,203.871,67399999.0
2005-04-12 09:07:00,203.828,203.828,203.725,203.725,34700000.0
2005-04-12 09:08:00,203.708,203.722,203.572,203.572,24600000.0
2005-04-12 09:09:00,203.62,203.633,203.58,203.58,23900000.0
2005-04-12 09:10:00,203.61,203.653,203.609,203.653,22000000.0
2005-04-12 09:11:00,203.66,203.711,203.648,203.693,61500000.0
2005-04-12 09:12:00,203.686,203.731,203.684,203.708,39200000.0
2005-04-12 09:13:00,203.725,203.844,203.725,203.835,51100000.0
2005-04-12 09:14:00,203.825,203.895,203.819,203.854,58600000.0
2005-04-12 09:15:00,203.866,203.872,203.806,203.806,85599999.0
2005-04-12 09:16:00,203.794,203.832,203.792,203.826,59700000.0
2005-04-12 09:17:00,203.842,203.855,203.795,203.836,32300000.0
2005-04-12 09:18:00,203.831,203.854,203.805,203.813,39700000.0
2005-04-12 09:19:00,203.806,203.812,203.757,203.761,51600000.0
2005-04-12 09:20:00,203.795,203.798,203.767,203.78,55900000.0
2005-04-12 09:21:00,203.794,203.805,203.769,203.787,57700001.0
2005-04-12 09:22:00,203.768,203.815,203.766,203.803,54500000.0
2005-04-12 09:23:00,203.822,203.822,203.776,203.797,31000000.0
2005-04-12 09:24:00,203.817,203.819,203.79,203.794,38600000.0
2005-04-12 09:25:00,203.801,203.815,203.782,203.802,33900000.0
2005-04-12 09:26:00,203.822,203.839,203.808,203.829,43200000.0
2005-04-12 09:27:00,203.825,203.854,203.817,203.851,44800000.0
2005-04-12 09:28:00,203.846,203.864,203.825,203.847,69800000.0
2005-04-12 09:29:00,203.832,203.862,203.827,203.84,69100001.0
2005-04-12 09:30:00,203.859,203.88,203.84,203.875,38600000.0
2005-04-12 09:31:00,203.881,203.916,203.879,203.894,71900000.0
2005-04-12 09:32:00,203.916,203.922,203.872,203.872,35100000.0
2005-04-12 09:33:00,203.87,203.911,203.86,203.911,31800000.0
2005-04-12 09:34:00,203.919,203.923,203.882,203.903,53100000.0
2005-04-12 09:35:00,203.917,203.929,203.863,203.896,71200000.0
2005-04-12 09:36:00,203.909,203.92,203.886,203.91,50000001.0
2005-04-12 09:37:00,203.893,203.938,203.886,203.937,53900000.0
2005-04-12 09:38:00,203.918,203.949,203.916,203.932,61400000.0
2005-04-12 09:39:00,203.937,203.945,203.916,203.93,71500000.0
2005-04-12 09:40:00,203.905,203.943,203.89,203.941,26600000.0
2005-04-12 09:41:00,203.926,203.938,203.877,203.878,29900000.0
2005-04-12 09:42:00,203.876,203.893,203.857,203.879,33600000.0
2005-04-12 09:43:00,203.859,203.9,203.846,203.893,51300000.0
2005-04-12 09:44:00,203.862,203.875,203.846,203.867,105999999.0
2005-04-12 09:45:00,203.848,203.878,203.838,203.878,29400000.0
2005-04-12 09:46:00,203.857,203.859,203.827,203.827,64699999.0
2005-04-12 09:47:00,203.859,203.875,203.826,203.865,92700002.0
2005-04-12 09:48:00,203.872,203.872,203.841,203.841,37500000.0
2005-04-12 09:49:00,203.823,203.869,203.823,203.85,52500000.0
2005-04-12 09:50:00,203.867,203.867,203.805,203.842,63500000.0
2005-04-12 09:51:00,203.835,203.861,203.815,203.837,25800000.0
2005-04-12 09:52:00,203.854,203.865,203.828,203.843,40100000.0
2005-04-12 09:53:00,203.863,203.887,203.845,203.871,68100000.0
2005-04-12 09:54:00,203.839,203.886,203.839,203.87,52800000.0
2005-04-12 09:55:00,203.868,203.894,203.855,203.884,21400000.0
2005-04-12 09:56:00,203.902,203.919,203.856,203.872,41900000.0
2005-04-12 09:57:00,203.91,203.923,203.885,203.885,79000000.0
2005-04-12 09:58:00,203.911,203.921,203.87,203.87,40700000.0
2005-04-12 09:59:00,203.893,203.899,203.841,203.841,55200000.0
2005-04-12 10:00:00,203.841,203.866,203.831,203.847,83599999.0
2005-04-12 10:01:00,203.834,203.853,203.807,203.807,86800000.0
2005-04-12 10:02:00,203.826,203.833,203.783,203.795,28400000.0
2005-04-12 10:03:00,203.801,203.827,203.783,203.827,57500000.0
2005-04-12 10:04:00,203.822,203.833,203.783,203.802,28000000.0
2005-04-12 10:05:00,203.804,203.82,203.789,203.81,48600000.0
2005-04-12 10:06:00,203.755,203.811,203.741,203.797,40500000.0
2005-04-12 10:07:00,203.785,203.795,203.766,203.78,53400001.0
2005-04-12 10:08:00,203.777,203.787,203.748,203.762,44000000.0
2005-04-12 10:09:00,203.766,203.776,203.734,203.739,43700000.0
2005-04-12 10:10:00,203.743,203.772,203.704,203.772,51100000.0
2005-04-12 10:11:00,203.744,203.77,203.737,203.77,24300000.0
2005-04-12 10:12:00,203.766,203.802,203.756,203.797,41100000.0
2005-04-12 10:13:00,203.791,203.798,203.761,203.773,23300000.0
2005-04-12 10:14:00,203.769,203.787,203.756,203.766,66200000.0
2005-04-12 10:15:00,203.784,203.803,203.722,203.724,62900000.0
2005-04-12 10:16:00,203.754,203.797,203.754,203.78,30800000.0
2005-04-12 10:17:00,203.779,203.798,203.739,203.78,45700000.0
2005-04-12 10:18:00,203.8,203.8,203.771,203.794,34000000.0
2005-04-12 10:19:00,203.808,203.824,203.789,203.824,49700000.0
2005-04-12 10:20:00,203.841,203.863,203.812,203.856,85500001.0
2005-04-12 10:21:00,203.852,203.868,203.822,203.834,33400000.0
2005-04-12 10:22:00,203.864,203.866,203.821,203.829,39400000.0
2005-04-12 10:23:00,203.847,203.85,203.831,203.839,44600000.0
2005-04-12 10:24:00,203.824,203.836,203.803,203.814,44000000.0
2005-04-12 10:25:00,203.797,203.803,203.736,203.744,67599999.0
2005-04-12 10:26:00,203.743,203.761,203.732,203.739,57100000.0
2005-04-12 10:27:00,203.726,203.761,203.716,203.755,62100000.0
2005-04-12 10:28:00,203.714,203.759,203.708,203.753,65199999.0
2005-04-12 10:29:00,203.754,203.763,203.723,203.726,80900000.0
2005-04-12 10:30:00,203.735,203.739,203.703,203.738,72399999.0
2005-04-12 10:31:00,203.741,203.742,203.703,203.721,35900000.0
2005-04-12 10:32:00,203.725,203.739,203.692,203.707,54900000.0
2005-04-12 10:33:00,203.742,203.742,203.697,203.715,42700000.0
2005-04-12 10:34:00,203.722,203.739,203.689,203.712,41599999.0
2005-04-12 10:35:00,203.696,203.72,203.686,203.694,31100000.0
2005-04-12 10:36:00,203.702,203.702,203.658,203.679,47700000.0
2005-04-12 10:37:00,203.697,203.704,203.673,203.69,57000000.0
2005-04-12 10:38:00,203.704,203.739,203.68,203.739,59300000.0
2005-04-12 10:39:00,203.724,203.752,203.707,203.732,85700000.0
2005-04-12 10:40:00,203.744,203.758,203.697,203.718,46800001.0
2005-04-12 10:41:00,203.748,203.763,203.716,203.746,80800000.0
2005-04-12 10:42:00,203.77,203.791,203.746,203.778,33200000.0
2005-04-12 10:43:00,203.796,203.799,203.767,203.795,66100000.0
2005-04-12 10:44:00,203.791,203.83,203.783,203.825,56900000.0
2005-04-12 10:45:00,203.844,203.847,203.801,203.822,35100000.0
2005-04-12 10:46:00,203.819,203.848,203.813,203.848,35500000.0
2005-04-12 10:47:00,203.851,203.885,203.838,203.869,62700000.0
2005-04-12 10:48:00,203.868,203.901,203.856,203.884,49200000.0
2005-04-12 10:49:00,203.868,203.904,203.848,203.885,116900002.0
2005-04-12 10:50:00,203.894,203.905,203.867,203.876,77600001.0
2005-04-12 10:51:00,203.886,203.887,203.849,203.86,36600001.0
2005-04-12 10:52:00,203.885,203.887,203.868,203.887,37700000.0
2005-04-12 10:53:00,203.869,203.878,203.848,203.859,57700001.0
2005-04-12 10:54:00,203.827,203.857,203.81,203.856,67500000.0
2005-04-12 10:55:00,203.867,203.867,203.777,203.781,44600000.0
2005-04-12 10:56:00,203.803,203.834,203.795,203.819,45500000.0
2005-04-12 10:57:00,203.832,203.838,203.782,203.805,27500000.0
2005-04-12 10:58:00,203.823,203.823,203.787,203.812,30100000.0
2005-04-12 10:59:00,203.799,203.814,203.772,203.791,46199999.0
2005-04-12 11:00:00,203.805,203.825,203.76,203.76,74400000.0
2005-04-12 11:01:00,203.761,203.801,203.752,203.763,37300000.0
2005-04-12 11:02:00,203.761,203.792,203.761,203.792,31900000.0
2005-04-12 11:03:00,203.81,203.856,203.81,203.844,34900000.0
2005-04-12 11:04:00,203.889,203.889,203.836,203.866,46200000.0
2005-04-12 11:05:00,203.873,203.901,203.873,203.897,46000000.0
2005-04-12 11:06:00,203.893,203.922,203.875,203.914,53100000.0
2005-04-12 11:07:00,203.914,203.925,203.892,203.892,51200000.0
2005-04-12 11:08:00,203.921,203.958,203.902,203.944,43500000.0
2005-04-12 11:09:00,203.948,203.962,203.902,203.928,44500000.0
2005-04-12 11:10:00,203.921,203.969,203.908,203.961,39500000.0
2005-04-12 11:11:00,203.956,203.963,203.939,203.963,60000000.0
2005-04-12 11:12:00,203.979,203.991,203.94,203.985,43200000.0
2005-04-12 11:13:00,203.995,204.004,203.951,203.953,20600000.0
2005-04-12 11:14:00,203.965,204.001,203.95,203.982,57500000.0
2005-04-12 11:15:00,203.964,203.996,203.951,203.985,80700001.0
2005-04-12 11:16:00,204.003,204.069,203.997,204.049,84600001.0
2005-04-12 11:17:00,204.04,204.048,204.001,204.025,101999998.0
2005-04-12 11:18:00,204.02,204.02,203.978,204.005,61399998.0
2005-04-12 11:19:00,203.974,203.989,203.961,203.98,43600000.0
2005-04-12 11:20:00,203.995,204.015,203.969,203.98,27800000.0
2005-04-12 11:21:00,203.983,203.993,203.964,203.981,45899999.0
2005-04-12 11:22:00,203.993,204.01,203.954,204.01,53400000.0
2005-04-12 11:23:00,204.014,204.023,203.989,204.002,49099999.0
2005-04-12 11:24:00,203.994,204.023,203.981,204.007,79900001.0
2005-04-12 11:25:00,204.0,204.03,203.99,204.015,58699999.0
2005-04-12 11:26:00,204.023,204.037,204.018,204.025,35400000.0
2005-04-12 11:27:00,203.994,204.01,203.974,203.999,54800000.0
2005-04-12 11:28:00,204.007,204.022,204.0,204.012,91900000.0
2005-04-12 11:29:00,204.014,204.022,203.979,203.995,29000000.0
2005-04-12 11:30:00,203.979,203.991,203.951,203.973,94500001.0
2005-04-12 11:31:00,203.978,203.99,203.948,203.986,60900001.0
2005-04-12 11:32:00,203.986,203.994,203.972,203.972,69400000.0
2005-04-12 11:33:00,203.994,203.998,203.97,203.979,69400000.0
2005-04-12 11:34:00,203.949,203.985,203.949,203.985,25500000.0
2005-04-12 11:35:00,203.956,203.974,203.944,203.962,64200000.0
2005-04-12 11:36:00,203.951,203.986,203.931,203.957,88600001.0
2005-04-12 11:37:00,203.982,203.987,203.944,203.96,35000000.0
2005-04-12 11:38:00,203.963,203.975,203.944,203.954,43900000.0
2005-04-12 11:39:00,203.947,203.975,203.934,203.948,56500001.0
2005-04-12 11:40:00,203.951,203.962,203.925,203.94,69199999.0
2005-04-12 11:41:00,203.957,203.958,203.912,203.934,66200002.0
2005-04-12 11:42:00,203.936,203.944,203.906,203.926,74000000.0
2005-04-12 11:43:00,203.899,203.94,203.899,203.915,97100000.0
2005-04-12 11:44:00,203.949,203.955,203.918,203.922,73400000.0
2005-04-12 11:45:00,203.952,203.98,203.943,203.98,33200000.0
2005-04-12 11:46:00,203.98,203.991,203.957,203.983,45600000.0
2005-04-12 11:47:00,203.99,204.014,203.99,203.995,61100001.0
2005-04-12 11:48:00,204.025,204.059,204.021,204.051,21600000.0
2005-04-12 11:49:00,204.041,204.064,204.03,204.031,47000000.0
2005-04-12 11:50:00,204.032,204.045,204.016,204.023,53000000.0
2005-04-12 11:51:00,204.027,204.043,203.986,204.007,41200000.0
2005-04-12 11:52:00,204.02,204.044,203.991,204.024,44600001.0
2005-04-12 11:53:00,204.06,204.064,204.005,204.018,91200000.0
2005-04-12 11:54:00,204.067,204.074,203.998,203.998,25500000.0
2005-04-12 11:55:00,204.015,204.039,204.007,204.026,51000000.0
2005-04-12 11:56:00,204.018,204.05,204.017,204.038,39500000.0
2005-04-12 11:57:00,204.026,204.073,204.021,204.073,60900000.0
2005-04-12 11:58:00,204.07,204.085,204.032,204.062,29800000.0
2005-04-12 11:59:00,204.082,204.093,204.041,204.044,50000000.0
2005-04-12 12:00:00,204.043,204.101,204.033,204.101,39100000.0
2005-04-12 12:01:00,204.126,204.139,204.092,204.113,46100000.0
2005-04-12 12:02:00,204.134,204.136,204.092,204.121,102600001.0
2005-04-12 12:03:00,204.115,204.125,204.077,204.102,20800000.0
2005-04-12 12:04:00,204.115,204.115,204.058,204.062,52099999.0
2005-04-12 12:05:00,204.073,204.077,204.043,204.043,44600000.0
2005-04-12 12:06:00,204.06,204.076,204.03,204.055,35300000.0
2005-04-12 12:07:00,204.047,204.057,204.013,204.013,40400000.0
2005-04-12 12:08:00,204.059,204.073,204.041,204.073,35400000.0
2005-04-12 12:09:00,204.04,204.069,204.025,204.061,61600000.0
2005-04-12 12:10:00,204.086,204.094,204.075,204.088,42400000.0
2005-04-12 12:11:00,204.104,204.106,204.056,204.081,54100000.0
2005-04-12 12:12:00,204.076,204.107,204.076,204.098,41500000.0
2005-04-12 12:13:00,204.086,204.103,204.072,204.085,48800001.0
2005-04-12 12:14:00,204.048,204.097,204.048,204.09,89900000.0
2005-04-12 12:15:00,204.09,204.133,204.079,204.119,57800000.0
2005-04-12 12:16:00,204.15,204.168,204.106,204.124,50299999.0
2005-04-12 12:17:00,204.117,204.149,204.093,204.109,50400000.0
2005-04-12 12:18:00,204.075,204.121,204.073,204.101,55400001.0
2005-04-12 12:19:00,204.097,204.115,204.079,204.091,61800000.0
2005-04-12 12:20:00,204.07,204.085,204.056,204.075,21800000.0
2005-04-12 12:21:00,204.068,204.075,204.019,204.054,60400000.0
2005-04-12 12:22:00,204.032,204.041,203.977,203.977,49400000.0
2005-04-12 12:23:00,203.995,204.039,203.979,204.039,70499999.0
2005-04-12 12:24:00,204.032,204.055,204.01,204.01,30300000.0
2005-04-12 12:25:00,204.014,204.039,204.006,204.021,52500001.0
2005-04-12 12:26:00,204.004,204.015,203.974,204.009,19500000.0
2005-04-12 12:27:00,203.995,204.007,203.973,203.99,61700000.0
2005-04-12 12:28:00,204.037,204.037,203.978,203.978,53100001.0
2005-04-12 12:29:00,204.008,204.054,204.002,204.038,55600000.0
2005-04-12 12:30:00,204.003,204.076,203.991,204.048,25600000.0
2005-04-12 12:31:00,204.037,204.061,204.007,204.057,48900000.0
2005-04-12 12:32:00,204.073,204.093,204.04,204.082,91400001.0
2005-04-12 12:33:00,204.058,204.079,204.035,204.058,64500000.0
2005-04-12 12:34:00,204.053,204.062,204.035,204.048,42600000.0
2005-04-12 12:35:00,204.071,204.076,204.001,204.024,46200000.0
2005-04-12 12:36:00,204.023,204.04,203.992,204.04,55100000.0
2005-04-12 12:37:00,204.028,204.048,204.006,204.027,62800001.0
2005-04-12 12:38:00,204.062,204.072,204.029,204.038,56600000.0
2005-04-12 12:39:00,204.062,204.08,204.056,204.08,74900001.0
2005-04-12 12:40:00,204.08,204.13,204.067,204.118,27400000.0
2005-04-12 12:41:00,204.092,204.13,204.088,204.117,66300001.0
2005-04-12 12:42:00,204.15,204.162,204.148,204.158,48300000.0
2005-04-12 12:43:00,204.15,204.165,204.125,204.125,65799999.0
2005-04-12 12:44:00,204.138,204.167,204.125,204.131,59499999.0
2005-04-12 12:45:00,204.105,204.184,204.09,204.184,38200000.0
2005-04-12 12:46:00,204.146,204.167,204.129,204.142,30600000.0
2005-04-12 12:47:00,204.149,204.153,204.104,204.108,109200002.0
2005-04-12 12:48:00,204.105,204.134,204.058,204.058,29000000.0
2005-04-12 12:49:00,204.037,204.059,204.022,204.03,68500000.0
2005-04-12 12:50:00,204.071,204.082,204.045,204.048,32100000.0
2005-04-12 12:51:00,204.059,204.068,204.039,204.058,53000001.0
2005-04-12 12:52:00,204.04,204.063,204.013,204.039,42400000.0
2005-04-12 12:53:00,204.043,204.081,204.034,204.034,31600000.0
2005-04-12 12:54:00,204.053,204.062,204.02,204.053,95500001.0
2005-04-12 12:55:00,204.054,204.065,204.035,204.064,85300000.0
2005-04-12 12:56:00,204.058,204.077,204.037,204.055,96599999.0
2005-04-12 12:57:00,204.044,204.087,204.044,204.062,60200000.0
2005-04-12 12:58:00,204.069,204.069,204.016,204.016,53100000.0
2005-04-12 12:59:00,203.996,204.026,203.966,203.995,40200000.0
2005-04-12 13:00:00,203.988,204.023,203.988,204.002,47600000.0
2005-04-12 13:01:00,203.975,204.031,203.945,204.031,44599999.0
2005-04-12 13:02:00,204.022,204.037,203.982,203.991,77400000.0
2005-04-12 13:03:00,204.004,204.042,204.003,204.018,44300000.0
2005-04-12 13:04:00,204.018,204.045,203.999,204.012,45200000.0
2005-04-12 13:05:00,204.034,204.077,204.017,204.06,67499999.0
2005-04-12 13:06:00,204.052,204.076,204.034,204.038,53400000.0
2005-04-12 13:07:00,204.043,204.091,204.033,204.087,87500000.0
2005-04-12 13:08:00,204.088,204.088,204.034,204.085,44800000.0
2005-04-12 13:09:00,204.038,204.104,204.027,204.099,54600000.0
2005-04-12 13:10:00,204.078,204.112,204.063,204.075,73600000.0
2005-04-12 13:11:00,204.054,204.069,204.032,204.066,56300000.0
2005-04-12 13:12:00,204.06,204.06,203.991,203.998,70799999.0
2005-04-12 13:13:00,203.987,204.011,203.969,203.987,44200000.0
2005-04-12 13:14:00,204.003,204.038,203.986,204.025,83800000.0
2005-04-12 13:15:00,204.003,204.027,204.0,204.011,39100000.0
2005-04-12 13:16:00,204.015,204.057,203.996,204.048,84300001.0
2005-04-12 13:17:00,204.036,204.055,204.036,204.052,58600001.0
2005-04-12 13:18:00,204.048,204.056,204.02,204.031,55300000.0
2005-04-12 13:19:00,204.009,204.049,204.009,204.039,86500001.0
2005-04-12 13:20:00,204.066,204.07,204.031,204.058,78300000.0
2005-04-12 13:21:00,204.065,204.078,204.043,204.058,61300001.0
2005-04-12 13:22:00,204.084,204.092,204.041,204.05,53300000.0
2005-04-12 13:23:00,204.054,204.074,204.037,204.05,54400000.0
2005-04-12 13:24:00,204.052,204.072,204.043,204.064,31600000.0
2005-04-12 13:25:00,204.051,204.093,204.051,204.066,74699999.0
2005-04-12 13:26:00,204.09,204.095,204.024,204.035,30200000.0
2005-04-12 13:27:00,204.016,204.068,203.995,204.062,62100000.0
2005-04-12 13:28:00,204.02,204.057,204.001,204.006,43900000.0
2005-04-12 13:29:00,204.021,204.036,204.011,204.022,77500000.0
2005-04-12 13:30:00,204.011,204.031,203.985,203.985,44800000.0
2005-04-12 13:31:00,203.991,204.01,203.982,203.985,81300000.0
2005-04-12 13:32:00,203.982,204.017,203.956,203.958,57100000.0
2005-04-12 13:33:00,203.997,204.015,203.979,203.983,43400000.0
2005-04-12 13:34:00,203.987,204.008,203.94,203.989,38800000.0
2005-04-12 13:35:00,203.995,203.995,203.934,203.954,44200000.0
2005-04-12 13:36:00,203.967,203.979,203.948,203.953,86300001.0
2005-04-12 13:37:00,203.959,203.967,203.939,203.967,41000000.0
2005-04-12 13:38:00,203.968,203.977,203.944,203.976,42200000.0
2005-04-12 13:39:00,203.984,203.988,203.964,203.967,55099999.0
2005-04-12 13:40:00,203.982,203.994,203.951,203.972,94900000.0
2005-04-12 13:41:00,203.976,204.016,203.956,204.014,81300000.0
2005-04-12 13:42:00,204.037,204.037,203.997,204.004,10000000.0
2005-04-12 13:43:00,204.015,204.018,203.99,204.012,55400001.0
2005-04-12 13:44:00,204.015,204.031,204.0,204.013,83499999.0
2005-04-12 13:45:00,204.005,204.015,203.943,203.943,44900000.0
2005-04-12 13:46:00,204.014,204.029,203.995,204.029,48600000.0
2005-04-12 13:47:00,204.045,204.045,203.998,204.018,55600000.0
2005-04-12 13:48:00,204.083,204.106,204.033,204.074,62500000.0
2005-04-12 13:49:00,204.1,204.102,203.998,204.012,43100000.0
2005-04-12 13:50:00,204.013,204.127,204.004,204.117,76999999.0
2005-04-12 13:51:00,204.1,204.125,204.071,204.111,85200000.0
2005-04-12 13:52:00,204.073,204.105,204.066,204.09,61599999.0
2005-04-12 13:53:00,204.059,204.089,204.048,204.055,23400000.0
2005-04-12 13:54:00,204.039,204.082,204.026,204.07,57800000.0
2005-04-12 13:55:00,204.067,204.095,204.059,204.08,55600000.0
2005-04-12 13:56:00,204.079,204.109,204.071,204.096,50300000.0
2005-04-12 13:57:00,204.105,204.116,204.067,204.116,84500002.0
2005-04-12 13:58:00,204.064,204.123,204.059,204.116,56600000.0
2005-04-12 13:59:00,204.108,204.123,204.094,204.113,32500000.0
2005-04-12 14:00:00,204.098,204.12,204.053,204.061,55300000.0
2005-04-12 14:01:00,204.107,204.122,204.092,204.122,55700000.0
2005-04-12 14:02:00,204.108,204.147,204.094,204.131,63700000.0
2005-04-12 14:03:00,204.101,204.152,204.101,204.123,28900000.0
2005-04-12 14:04:00,204.111,204.146,204.095,204.103,45699999.0
2005-04-12 14:05:00,204.126,204.126,204.081,204.111,84400002.0
2005-04-12 14:06:00,204.077,204.123,204.074,204.123,35600000.0
2005-04-12 14:07:00,204.137,204.138,204.087,204.098,32200000.0
2005-04-12 14:08:00,204.072,204.124,204.069,204.109,40700000.0
2005-04-12 14:09:00,204.133,204.169,204.115,204.152,39499999.0
2005-04-12 14:10:00,204.167,204.207,204.167,204.185,26700000.0
2005-04-12 14:11:00,204.176,204.21,204.175,204.19,58400000.0
2005-04-12 14:12:00,204.195,204.213,204.173,204.198,62099999.0
2005-04-12 14:13:00,204.218,204.241,204.169,204.169,45800000.0
2005-04-12 14:14:00,204.176,204.18,204.117,204.137,60799999.0
2005-04-12 14:15:00,204.155,204.155,204.092,204.107,70900000.0
2005-04-12 14:16:00,204.141,204.141,204.11,204.114,26100000.0
2005-04-12 14:17:00,204.139,204.146,204.08,204.109,64399999.0
2005-04-12 14:18:00,204.1,204.125,204.071,204.095,83599999.0
2005-04-12 14:19:00,204.087,204.145,204.083,204.143,36799999.0
2005-04-12 14:20:00,204.114,204.153,204.11,204.137,55400000.0
2005-04-12 14:21:00,204.133,204.157,204.119,204.148,57899999.0
2005-04-12 14:22:00,204.129,204.166,204.123,204.15,117399999.0
2005-04-12 14:23:00,204.138,204.168,204.11,204.148,35900000.0
2005-04-12 14:24:00,204.118,204.16,204.096,204.114,81800001.0
2005-04-12 14:25:00,204.127,204.142,204.075,204.106,75300000.0
2005-04-12 14:26:00,204.098,204.174,204.083,204.144,46500000.0
2005-04-12 14:27:00,204.118,204.157,204.097,204.141,57200000.0
2005-04-12 14:28:00,204.134,204.134,204.093,204.132,37400000.0
2005-04-12 14:29:00,204.125,204.138,204.046,204.072,34700000.0
2005-04-12 14:30:00,204.155,204.199,204.039,204.079,75700000.0
2005-04-12 14:31:00,204.088,204.138,204.039,204.06,20800000.0
2005-04-12 14:32:00,203.975,203.983,203.924,203.951,72099998.0
2005-04-12 14:33:00,203.94,204.04,203.927,204.005,59300000.0
2005-04-12 14:34:00,203.963,204.066,203.963,204.066,28700000.0
2005-04-12 14:35:00,204.071,204.071,203.927,203.942,54700000.0
2005-04-12 14:36:00,203.965,204.042,203.946,204.025,54699999.0
2005-04-12 14:37:00,203.99,204.056,203.986,204.039,38600000.0
2005-04-12 14:38:00,204.04,204.075,204.009,204.036,69900000.0
2005-04-12 14:39:00,204.018,204.047,203.994,204.028,80300001.0
2005-04-12 14:40:00,203.998,204.124,203.984,204.094,33300000.0
2005-04-12 14:41:00,204.122,204.139,204.088,204.111,24400000.0
2005-04-12 14:42:00,204.175,204.236,204.148,204.216,39600000.0
2005-04-12 14:43:00,204.225,204.248,204.191,204.218,24600000.0
2005-04-12 14:44:00,204.193,204.229,204.159,204.195,62999999.0
2005-04-12 14:45:00,204.207,204.225,204.151,204.183,55400000.0
2005-04-12 14:46:00,204.145,204.165,204.111,204.134,57500000.0
2005-04-12 14:47:00,204.128,204.184,204.108,204.175,36700000.0
2005-04-12 14:48:00,204.153,204.189,204.131,204.145,52400000.0
2005-04-12 14:49:00,204.135,204.168,204.067,204.087,58400000.0
2005-04-12 14:50:00,204.062,204.227,204.062,204.217,45200000.0
2005-04-12 14:51:00,204.183,204.226,204.167,204.226,61800000.0
2005-04-12 14:52:00,204.213,204.24,204.182,204.201,45000000.0
2005-04-12 14:53:00,204.216,204.233,204.153,204.165,47800000.0
2005-04-12 14:54:00,204.203,204.233,204.159,204.191,39300000.0
2005-04-12 14:55:00,204.172,204.278,204.148,204.257,59799999.0
2005-04-12 14:56:00,204.238,204.262,204.174,204.174,45500001.0
2005-04-12 14:57:00,204.136,204.227,204.133,204.18,41900000.0
2005-04-12 14:58:00,204.189,204.211,204.132,204.132,72500001.0
2005-04-12 14:59:00,204.086,204.195,204.071,204.191,59000000.0
2005-04-12 15:00:00,204.187,204.275,204.187,204.259,53600000.0
2005-04-12 15:01:00,204.241,204.279,204.214,204.244,57500000.0
2005-04-12 15:02:00,204.224,204.258,204.197,204.255,41200000.0
2005-04-12 15:03:00,204.23,204.372,204.23,204.353,44700000.0
2005-04-12 15:04:00,204.357,204.379,204.313,204.367,71500000.0
2005-04-12 15:05:00,204.392,204.419,204.386,204.4,39700001.0
2005-04-12 15:06:00,204.452,204.456,204.356,204.364,49800000.0
2005-04-12 15:07:00,204.39,204.415,204.364,204.408,35300000.0
2005-04-12 15:08:00,204.399,204.427,204.38,204.403,51100000.0
2005-04-12 15:09:00,204.371,204.458,204.371,204.458,28200000.0
2005-04-12 15:10:00,204.445,204.623,204.445,204.613,37500000.0
2005-04-12 15:11:00,204.615,204.628,204.523,204.526,96999999.0
2005-04-12 15:12:00,204.524,204.565,204.518,204.556,50500000.0
2005-04-12 15:13:00,204.507,204.591,204.507,204.537,35400000.0
2005-04-12 15:14:00,204.575,204.614,204.557,204.614,53200000.0
2005-04-12 15:15:00,204.597,204.599,204.531,204.55,79500000.0
2005-04-12 15:16:00,204.567,204.573,204.546,204.562,97199999.0
2005-04-12 15:17:00,204.577,204.577,204.491,204.511,55400000.0
2005-04-12 15:18:00,204.489,204.526,204.479,204.522,30700000.0
2005-04-12 15:19:00,204.514,204.514,204.457,204.459,42399999.0
2005-04-12 15:20:00,204.454,204.471,204.396,204.417,76700000.0
2005-04-12 15:21:00,204.404,204.406,204.317,204.325,40800000.0
2005-04-12 15:22:00,204.306,204.326,204.291,204.312,29800000.0
2005-04-12 15:23:00,204.291,204.318,204.28,204.315,30600000.0
2005-04-12 15:24:00,204.36,204.36,204.298,204.315,80200000.0
2005-04-12 15:25:00,204.347,204.354,204.278,204.285,43700000.0
2005-04-12 15:26:00,204.3,204.308,204.199,204.223,62000001.0
2005-04-12 15:27:00,204.237,204.255,204.21,204.255,76500000.0
2005-04-12 15:28:00,204.228,204.278,204.219,204.278,53400000.0
2005-04-12 15:29:00,204.268,204.288,204.254,204.26,63499999.0
2005-04-12 15:30:00,204.258,204.308,204.221,204.285,52200000.0
2005-04-12 15:31:00,204.28,204.305,204.26,204.305,47500000.0
2005-04-12 15:32:00,204.325,204.332,204.262,204.278,41700000.0
2005-04-12 15:33:00,204.28,204.315,204.269,204.315,36599999.0
2005-04-12 15:34:00,204.282,204.308,204.271,204.281,43800000.0
2005-04-12 15:35:00,204.278,204.303,204.255,204.298,82600000.0
2005-04-12 15:36:00,204.311,204.339,204.283,204.338,53200000.0
2005-04-12 15:37:00,204.328,204.363,204.314,204.363,37400000.0
2005-04-12 15:38:00,204.343,204.346,204.313,204.34,38800000.0
2005-04-12 15:39:00,204.335,204.388,204.306,204.383,73000000.0
2005-04-12 15:40:00,204.37,204.444,204.362,204.417,82900000.0
2005-04-12 15:41:00,204.437,204.46,204.407,204.46,54400000.0
2005-04-12 15:42:00,204.457,204.458,204.408,204.408,49300000.0
2005-04-12 15:43:00,204.429,204.429,204.339,204.339,52200001.0
2005-04-12 15:44:00,204.336,204.374,204.321,204.344,49800000.0
2005-04-12 15:45:00,204.353,204.387,204.352,204.353,35000000.0
2005-04-12 15:46:00,204.393,204.412,204.357,204.411,38300000.0
2005-04-12 15:47:00,204.399,204.408,204.349,204.349,39300000.0
2005-04-12 15:48:00,204.346,204.403,204.34,204.4,44200000.0
2005-04-12 15:49:00,204.376,204.402,204.357,204.375,67400000.0
2005-04-12 15:50:00,204.392,204.419,204.366,204.407,66600000.0
2005-04-12 15:51:00,204.417,204.423,204.377,204.415,43400000.0
2005-04-12 15:52:00,204.375,204.437,204.368,204.416,42700000.0
2005-04-12 15:53:00,204.406,204.444,204.402,204.43,67499999.0
2005-04-12 15:54:00,204.44,204.442,204.394,204.407,47800000.0
2005-04-12 15:55:00,204.367,204.417,204.363,204.381,49600000.0
2005-04-12 15:56:00,204.326,204.379,204.32,204.376,24200000.0
2005-04-12 15:57:00,204.353,204.387,204.348,204.37,47800000.0
2005-04-12 15:58:00,204.392,204.414,204.373,204.395,43900000.0
2005-04-12 15:59:00,204.409,204.411,204.334,204.351,45000000.0
2005-04-12 16:00:00,204.306,204.366,204.289,204.314,65600000.0
2005-04-12 16:01:00,204.315,204.363,204.301,204.363,66599998.0
2005-04-12 16:02:00,204.374,204.404,204.345,204.35,78100000.0
2005-04-12 16:03:00,204.338,204.354,204.309,204.341,27500000.0
2005-04-12 16:04:00,204.343,204.357,204.327,204.347,48499999.0
2005-04-12 16:05:00,204.377,204.378,204.305,204.325,48600000.0
2005-04-12 16:06:00,204.342,204.367,204.32,204.33,30600000.0
2005-04-12 16:07:00,204.322,204.384,204.32,204.358,80600000.0
2005-04-12 16:08:00,204.327,204.355,204.293,204.324,32300000.0
2005-04-12 16:09:00,204.288,204.305,204.274,204.292,38600000.0
2005-04-12 16:10:00,204.268,204.278,204.239,204.263,36800000.0
2005-04-12 16:11:00,204.236,204.304,204.219,204.303,51000000.0
2005-04-12 16:12:00,204.303,204.315,204.285,204.292,82500001.0
2005-04-12 16:13:00,204.273,204.333,204.272,204.333,28700000.0
2005-04-12 16:14:00,204.332,204.347,204.294,204.327,53700000.0
2005-04-12 16:15:00,204.35,204.35,204.291,204.296,50200000.0
2005-04-12 16:16:00,204.283,204.304,204.248,204.265,59500000.0
2005-04-12 16:17:00,204.233,204.268,204.224,204.263,63100000.0
2005-04-12 16:18:00,204.266,204.282,204.244,204.258,54100000.0
2005-04-12 16:19:00,204.283,204.292,204.232,204.276,45000000.0
2005-04-12 16:20:00,204.302,204.303,204.265,204.279,47800001.0
2005-04-12 16:21:00,204.285,204.377,204.282,204.366,43300000.0
2005-04-12 16:22:00,204.355,204.367,204.33,204.347,78100001.0
2005-04-12 16:23:00,204.354,204.357,204.315,204.339,67400000.0
2005-04-12 16:24:00,204.351,204.361,204.293,204.316,33800000.0
2005-04-12 16:25:00,204.319,204.323,204.271,204.298,38700000.0
2005-04-12 16:26:00,204.291,204.311,204.279,204.296,32000000.0
2005-04-12 16:27:00,204.299,204.323,204.284,204.318,52200000.0
2005-04-12 16:28:00,204.336,204.351,204.308,204.339,68400000.0
2005-04-12 16:29:00,204.313,204.342,204.299,204.31,60500000.0
2005-04-12 16:30:00,204.296,204.338,204.292,204.314,74800000.0
2005-04-12 16:31:00,204.27,204.286,204.18,204.18,71000001.0
2005-04-12 16:32:00,204.154,204.189,204.14,204.172,75900001.0
2005-04-12 16:33:00,204.161,204.187,204.151,204.17,54700000.0
2005-04-12 16:34:00,204.152,204.18,204.147,204.168,72800001.0
2005-04-12 16:35:00,204.142,204.185,204.142,204.185,68300000.0
2005-04-12 16:36:00,204.205,204.241,204.186,204.219,36000000.0
2005-04-12 16:37:00,204.222,204.226,204.188,204.221,54000000.0
2005-04-12 16:38:00,204.221,204.246,204.196,204.196,38199999.0
2005-04-12 16:39:00,204.182,204.214,204.171,204.195,48200000.0
2005-04-12 16:40:00,204.181,204.186,204.117,204.147,53199999.0
2005-04-12 16:41:00,204.103,204.18,204.099,204.155,66699999.0
2005-04-12 16:42:00,204.134,204.159,204.112,204.146,57000000.0
2005-04-12 16:43:00,204.119,204.126,204.072,204.088,47500000.0
2005-04-12 16:44:00,204.066,204.136,204.051,204.135,48700001.0
2005-04-12 16:45:00,204.155,204.173,204.073,204.095,81799999.0
2005-04-12 16:46:00,204.09,204.163,204.09,204.15,49000000.0
2005-04-12 16:47:00,204.169,204.179,204.14,204.16,45900000.0
2005-04-12 16:48:00,204.185,204.199,204.142,204.187,29200000.0
2005-04-12 16:49:00,204.202,204.225,204.187,204.225,39600000.0
2005-04-12 16:50:00,204.25,204.25,204.196,204.22,51700000.0
2005-04-12 16:51:00,204.242,204.257,204.201,204.257,72000000.0
2005-04-12 16:52:00,204.259,204.265,204.19,204.191,53700000.0
2005-04-12 16:53:00,204.184,204.215,204.182,204.197,52600000.0
2005-04-12 16:54:00,204.199,204.24,204.199,204.23,42900000.0
2005-04-12 16:55:00,204.228,204.243,204.178,204.225,77600000.0
2005-04-12 16:56:00,204.216,204.229,204.2,204.216,97600001.0
2005-04-12 16:57:00,204.211,204.234,204.191,204.197,88400001.0
2005-04-12 16:58:00,204.219,204.219,204.18,204.214,58499999.0
2005-04-12 16:59:00,204.232,204.242,204.132,204.136,36500000.0
2005-04-12 17:00:00,204.122,204.163,204.108,204.149,45900000.0
2005-04-12 17:01:00,204.13,204.144,204.097,204.101,33400000.0
2005-04-12 17:02:00,204.104,204.104,204.052,204.077,50499999.0
2005-04-12 17:03:00,204.061,204.085,204.051,204.078,91199999.0
2005-04-12 17:04:00,204.106,204.106,204.033,204.055,66200001.0
2005-04-12 17:05:00,204.011,204.034,203.993,203.993,34400000.0
2005-04-12 17:06:00,203.978,204.019,203.955,204.011,32100000.0
2005-04-12 17:07:00,203.981,204.01,203.966,204.005,35200000.0
2005-04-12 17:08:00,203.985,203.993,203.942,203.971,103499999.0
2005-04-12 17:09:00,203.954,203.959,203.912,203.912,30200000.0
2005-04-12 17:10:00,203.888,203.932,203.879,203.899,40700000.0
2005-04-12 17:11:00,203.901,203.958,203.901,203.936,77100001.0
2005-04-12 17:12:00,203.918,203.951,203.908,203.938,68099999.0
2005-04-12 17:13:00,203.928,203.966,203.918,203.957,42100001.0
2005-04-12 17:14:00,203.963,204.017,203.963,204.017,26400001.0
2005-04-12 17:15:00,204.035,204.052,204.011,204.052,54500000.0
2005-04-12 17:16:00,204.067,204.097,204.033,204.062,57300000.0
2005-04-12 17:17:00,204.056,204.083,204.037,204.05,58500000.0
2005-04-12 17:18:00,204.038,204.053,204.007,204.034,82999999.0
2005-04-12 17:19:00,204.105,204.116,204.051,204.106,55500000.0
2005-04-12 17:20:00,204.095,204.121,204.071,204.087,56199999.0
2005-04-12 17:21:00,204.065,204.102,204.059,204.075,75299999.0
2005-04-12 17:22:00,204.067,204.067,204.023,204.039,80300002.0
2005-04-12 17:23:00,204.037,204.068,204.033,204.068,28300000.0
2005-04-12 17:24:00,204.088,204.093,204.051,204.062,43800000.0
2005-04-12 17:25:00,204.039,204.039,203.978,204.013,75100001.0
2005-04-12 17:26:00,204.061,204.067,204.019,204.038,47000000.0
2005-04-12 17:27:00,204.059,204.091,204.04,204.078,33100000.0
2005-04-12 17:28:00,204.082,204.093,204.059,204.068,52100000.0
2005-04-12 17:29:00,204.065,204.133,204.052,204.133,40800000.0
2005-04-12 17:30:00,204.134,204.151,204.072,204.083,38600000.0
2005-04-12 17:31:00,204.059,204.099,204.03,204.099,47900000.0
2005-04-12 17:32:00,204.093,204.098,204.03,204.073,40000000.0
2005-04-12 17:33:00,204.063,204.076,204.036,204.036,31800000.0
2005-04-12 17:34:00,204.016,204.061,204.002,204.061,36500000.0
2005-04-12 17:35:00,204.039,204.066,204.032,204.054,84900001.0
2005-04-12 17:36:00,204.058,204.108,204.048,204.09,84200000.0
2005-04-12 17:37:00,204.102,204.12,204.048,204.082,66400000.0
2005-04-12 17:38:00,204.051,204.095,204.051,204.083,51800000.0
2005-04-12 17:39:00,204.06,204.067,204.03,204.067,46900000.0
2005-04-12 17:40:00,204.062,204.078,204.028,204.028,35700000.0
2005-04-12 17:41:00,204.051,204.062,204.022,204.062,47000000.0
2005-04-12 17:42:00,204.049,204.063,204.018,204.045,62800001.0
2005-04-12 17:43:00,204.018,204.024,203.991,204.01,38100000.0
2005-04-12 17:44:00,204.037,204.056,204.015,204.033,27700000.0
2005-04-12 17:45:00,204.028,204.04,204.01,204.019,34900000.0
2005-04-12 17:46:00,203.99,204.024,203.974,203.999,64100000.0
2005-04-12 17:47:00,203.983,204.018,203.964,204.007,41700001.0
2005-04-12 17:48:00,204.024,204.028,203.996,204.012,32800000.0
2005-04-12 17:49:00,204.047,204.047,204.001,204.003,30300000.0
2005-04-12 17:50:00,204.011,204.011,203.974,203.975,52500000.0
2005-04-12 17:51:00,203.955,204.008,203.919,203.988,64399999.0
2005-04-12 17:52:00,203.977,203.986,203.951,203.974,50200000.0
2005-04-12 17:53:00,203.943,203.98,203.936,203.969,62400000.0
2005-04-12 17:54:00,203.948,203.962,203.928,203.937,62200000.0
2005-04-12 17:55:00,203.929,203.967,203.907,203.951,43200000.0
2005-04-12 17:56:00,203.957,203.986,203.927,203.968,52200000.0
2005-04-12 17:57:00,203.947,203.994,203.947,203.985,60500002.0
2005-04-12 17:58:00,203.992,203.992,203.92,203.923,60299999.0
2005-04-12 17:59:00,203.939,203.951,203.895,203.936,62600000.0
2005-04-12 18:00:00,203.94,203.942,203.901,203.917,47000000.0
2005-04-12 18:01:00,203.927,203.935,203.879,203.892,541800000.0
2005-04-12 18:02:00,203.89,203.907,203.847,203.897,629400000.0
2005-04-12 18:03:00,203.903,203.911,203.815,203.851,692700003.0
2005-04-12 18:04:00,203.848,203.903,203.828,203.903,475000002.0
2005-04-12 18:05:00,203.933,203.937,203.847,203.908,784800001.0
2005-04-12 18:06:00,203.91,203.97,203.895,203.937,666700003.0
2005-04-12 18:07:00,203.942,203.955,203.861,203.903,858100001.0
2005-04-12 18:08:00,203.887,203.924,203.86,203.912,628900001.0
2005-04-12 18:09:00,203.925,203.925,203.858,203.904,440900001.0
2005-04-12 18:10:00,203.915,203.972,203.882,203.964,603199999.0
2005-04-12 18:11:00,203.976,203.997,203.946,203.985,376200000.0
2005-04-12 18:12:00,203.973,204.017,203.945,203.975,271199998.0
2005-04-12 18:13:00,203.982,204.007,203.957,203.965,473600003.0
2005-04-12 18:14:00,203.996,204.025,203.96,203.981,558499999.0
2005-04-12 18:15:00,203.984,204.008,203.953,203.986,721600002.0
2005-04-12 18:16:00,204.003,204.028,203.972,204.011,696099998.0
2005-04-12 18:17:00,204.011,204.018,203.941,203.975,303700000.0
2005-04-12 18:18:00,203.974,204.028,203.974,203.996,422000004.0
2005-04-12 18:19:00,203.988,203.996,203.943,203.985,436100002.0
2005-04-12 18:20:00,203.978,203.986,203.905,203.966,495199998.0
2005-04-12 18:21:00,203.966,203.979,203.938,203.977,622799998.0
2005-04-12 18:22:00,203.981,203.997,203.941,203.982,480500000.0
2005-04-12 18:23:00,203.997,204.024,203.976,204.0,794899996.0
2005-04-12 18:24:00,203.986,204.024,203.946,203.987,541100002.0
2005-04-12 18:25:00,204.005,204.023,203.964,204.001,506799998.0
2005-04-12 18:26:00,204.017,204.017,203.963,203.994,366000000.0
2005-04-12 18:27:00,204.009,204.009,203.948,203.987,307399999.0
2005-04-12 18:28:00,203.998,204.008,203.954,203.988,464800003.0
2005-04-12 18:29:00,203.985,204.024,203.976,204.003,477700000.0
2005-04-12 18:30:00,203.979,204.012,203.931,203.993,218800000.0
2005-04-12 18:31:00,204.001,204.007,203.979,203.989,384100000.0
2005-04-12 18:32:00,203.975,204.001,203.931,203.995,501100001.0
2005-04-12 18:33:00,203.982,204.005,203.947,203.988,414700002.0
2005-04-12 18:34:00,203.988,204.007,203.945,203.996,457399998.0
2005-04-12 18:35:00,203.983,203.997,203.941,203.957,402500000.0
2005-04-12 18:36:00,203.957,203.978,203.936,203.977,396399998.0
2005-04-12 18:37:00,203.975,203.987,203.927,203.981,154199999.0
2005-04-12 18:38:00,203.987,204.005,203.966,204.005,140900000.0
2005-04-12 18:39:00,204.001,204.024,203.968,204.007,107100000.0
2005-04-12 18:40:00,203.99,204.018,203.986,204.017,254400000.0
2005-04-12 18:41:00,204.003,204.045,203.972,204.026,203500000.0
2005-04-12 18:42:00,204.033,204.043,203.982,204.009,221100000.0
2005-04-12 18:43:00,204.02,204.062,204.0,204.002,177400000.0
2005-04-12 18:44:00,204.066,204.091,204.041,204.059,333300003.0
2005-04-12 18:45:00,204.086,204.112,204.049,204.082,229500000.0
2005-04-12 18:46:00,204.088,204.132,204.07,204.109,267400003.0
2005-04-12 18:47:00,204.097,204.113,204.039,204.039,89899999.0
2005-04-12 18:48:00,204.116,204.122,204.046,204.094,144500001.0
2005-04-12 18:49:00,204.067,204.088,204.04,204.053,191600000.0
2005-04-12 18:50:00,204.082,204.086,204.015,204.028,223200001.0
2005-04-12 18:51:00,204.034,204.069,203.963,203.995,162000000.0
2005-04-12 18:52:00,203.986,203.996,203.932,203.978,241900000.0
2005-04-12 18:53:00,203.988,204.002,203.956,203.969,206100000.0
2005-04-12 18:54:00,203.977,203.998,203.953,203.982,206899999.0
2005-04-12 18:55:00,203.999,204.041,203.971,204.004,228500000.0
2005-04-12 18:56:00,203.992,204.007,203.968,204.002,26800000.0
2005-04-12 18:57:00,203.98,204.045,203.979,203.988,167800000.0
2005-04-12 18:58:00,203.997,204.02,203.957,203.98,334599999.0
2005-04-12 18:59:00,203.958,203.98,203.919,203.939,261599999.0
2005-04-12 19:00:00,203.967,203.996,203.943,203.974,91100000.0
2005-04-12 19:01:00,203.953,203.977,203.9,203.923,93600000.0
2005-04-12 19:02:00,203.927,203.93,203.892,203.892,226499998.0
2005-04-12 19:03:00,203.925,203.947,203.898,203.94,320099999.0
2005-04-12 19:04:00,203.935,203.961,203.911,203.949,177500000.0
2005-04-12 19:05:00,203.966,203.976,203.935,203.96,168999999.0
2005-04-12 19:06:00,203.955,203.971,203.924,203.928,438899998.0
2005-04-12 19:07:00,203.96,203.96,203.905,203.932,305800002.0
2005-04-12 19:08:00,203.935,203.945,203.899,203.921,316299999.0
2005-04-12 19:09:00,203.921,203.945,203.908,203.934,206299998.0
2005-04-12 19:10:00,203.953,203.967,203.897,203.936,172900001.0
2005-04-12 19:11:00,203.952,203.974,203.948,203.961,72499999.0
2005-04-12 19:12:00,203.971,203.988,203.932,203.961,80800000.0
2005-04-12 19:13:00,203.973,203.973,203.933,203.973,163199999.0
2005-04-12 19:14:00,203.967,203.989,203.947,203.947,219800000.0
2005-04-12 19:15:00,203.956,203.982,203.936,203.964,312699999.0
2005-04-12 19:16:00,203.966,203.975,203.939,203.966,42500000.0
2005-04-12 19:17:00,203.984,203.986,203.921,203.945,183599997.0
2005-04-12 19:18:00,203.946,203.979,203.924,203.941,209399999.0
2005-04-12 19:19:00,203.939,203.954,203.92,203.93,173600000.0
2005-04-12 19:20:00,203.943,203.968,203.919,203.931,163500000.0
2005-04-12 19:21:00,203.946,203.968,203.927,203.962,126999999.0
2005-04-12 19:22:00,203.965,203.991,203.944,203.978,149800001.0
2005-04-12 19:23:00,203.97,204.018,203.948,203.994,422199998.0
2005-04-12 19:24:00,204.013,204.074,203.996,204.057,145000001.0
2005-04-12 19:25:00,204.083,204.089,204.054,204.074,208699999.0
2005-04-12 19:26:00,204.078,204.096,204.038,204.085,499599999.0
2005-04-12 19:27:00,204.062,204.092,204.018,204.078,253399999.0
2005-04-12 19:28:00,204.086,204.13,204.04,204.124,237900000.0
2005-04-12 19:29:00,204.152,204.154,204.107,204.125,55000000.0
2005-04-12 19:30:00,204.116,204.131,204.064,204.073,185100000.0
2005-04-12 19:31:00,204.065,204.086,204.042,204.078,127299999.0
2005-04-12 19:32:00,204.072,204.092,204.051,204.07,394799999.0
2005-04-12 19:33:00,204.093,204.1,204.066,204.079,208100001.0
2005-04-12 19:34:00,204.077,204.094,204.061,204.07,262299997.0
2005-04-12 19:35:00,204.073,204.119,204.032,204.1,313000004.0
2005-04-12 19:36:00,204.107,204.112,204.002,204.096,224700002.0
2005-04-12 19:37:00,204.093,204.117,204.078,204.085,75300001.0
2005-04-12 19:38:00,204.1,204.125,204.034,204.098,211800001.0
2005-04-12 19:39:00,204.106,204.106,204.043,204.05,271199997.0
2005-04-12 19:40:00,204.055,204.084,204.027,204.027,205700000.0
2005-04-12 19:41:00,204.056,204.075,204.004,204.038,386800000.0
2005-04-12 19:42:00,204.108,204.12,204.038,204.057,187700000.0
2005-04-12 19:43:00,204.082,204.089,204.049,204.054,83900000.0
2005-04-12 19:44:00,204.046,204.105,204.045,204.077,235399999.0
2005-04-12 19:45:00,204.092,204.104,204.041,204.083,87600000.0
2005-04-12 19:46:00,204.092,204.125,204.061,204.12,134900000.0
2005-04-12 19:47:00,204.152,204.153,204.087,204.113,64400000.0
2005-04-12 19:48:00,204.129,204.155,204.088,204.129,267900002.0
2005-04-12 19:49:00,204.106,204.129,204.072,204.126,174500000.0
2005-04-12 19:50:00,204.115,204.135,204.086,204.108,168900000.0
2005-04-12 19:51:00,204.1,204.127,204.074,204.117,110900000.0
2005-04-12 19:52:00,204.106,204.138,204.062,204.122,178200001.0
2005-04-12 19:53:00,204.122,204.164,204.1,204.158,169500001.0
2005-04-12 19:54:00,204.148,204.216,204.139,204.183,146100001.0
2005-04-12 19:55:00,204.199,204.21,204.174,204.201,34500000.0
2005-04-12 19:56:00,204.224,204.299,204.178,204.281,165500000.0
2005-04-12 19:57:00,204.281,204.335,204.273,204.335,113100000.0
2005-04-12 19:58:00,204.33,204.333,204.258,204.303,240300000.0
2005-04-12 19:59:00,204.301,204.31,204.219,204.263,228500001.0
2005-04-12 20:00:00,204.225,204.291,204.204,204.249,87500000.0
2005-04-12 20:01:00,204.238,204.308,204.183,204.251,95400000.0
2005-04-12 20:02:00,204.223,204.236,204.083,204.177,189600002.0
2005-04-12 20:03:00,204.165,204.209,204.114,204.209,109400000.0
2005-04-12 20:04:00,204.225,204.275,204.203,204.268,124800000.0
2005-04-12 20:05:00,204.259,204.325,204.225,204.257,149599999.0
2005-04-12 20:06:00,204.244,204.288,204.092,204.13,207800001.0
2005-04-12 20:07:00,204.088,204.113,204.001,204.048,143000000.0
2005-04-12 20:08:00,204.041,204.047,203.964,203.995,196899999.0
2005-04-12 20:09:00,203.988,204.008,203.903,203.906,182600001.0
2005-04-12 20:10:00,203.913,203.965,203.886,203.939,110500001.0
2005-04-12 20:11:00,203.952,203.987,203.903,203.924,292399999.0
2005-04-12 20:12:00,203.898,203.967,203.884,203.918,505599998.0
2005-04-12 20:13:00,203.951,203.992,203.919,203.972,201699999.0
2005-04-12 20:14:00,203.971,203.971,203.89,203.94,182100001.0
2005-04-12 20:15:00,203.942,203.956,203.912,203.913,337599998.0
2005-04-12 20:16:00,203.902,203.95,203.902,203.93,172600000.0
2005-04-12 20:17:00,203.943,203.994,203.936,203.97,56200000.0
2005-04-12 20:18:00,203.961,203.991,203.919,203.961,170300001.0
2005-04-12 20:19:00,203.952,203.984,203.898,203.898,100700000.0
2005-04-12 20:20:00,203.939,203.951,203.857,203.89,324600001.0
2005-04-12 20:21:00,203.885,203.915,203.831,203.852,111800000.0
2005-04-12 20:22:00,203.851,203.851,203.748,203.813,205700000.0
2005-04-12 20:23:00,203.815,203.832,203.762,203.806,162900000.0
2005-04-12 20:24:00,203.801,203.813,203.755,203.795,162199999.0
2005-04-12 20:25:00,203.782,203.812,203.724,203.762,210300001.0
2005-04-12 20:26:00,203.757,203.86,203.733,203.836,277200000.0
2005-04-12 20:27:00,203.82,203.883,203.79,203.883,173400000.0
2005-04-12 20:28:00,203.886,203.917,203.851,203.88,321699999.0
2005-04-12 20:29:00,203.894,203.921,203.865,203.901,519500002.0
2005-04-12 20:30:00,203.892,203.94,203.866,203.888,531999999.0
2005-04-12 20:31:00,203.885,203.905,203.85,203.88,390300000.0
2005-04-12 20:32:00,203.874,203.895,203.801,203.877,507300000.0
2005-04-12 20:33:00,203.878,203.962,203.835,203.926,163900000.0
2005-04-12 20:34:00,203.939,203.965,203.889,203.925,170000001.0
2005-04-12 20:35:00,203.89,203.905,203.818,203.895,79700000.0
2005-04-12 20:36:00,203.899,203.934,203.862,203.915,131000001.0
2005-04-12 20:37:00,203.903,203.97,203.881,203.97,86000000.0
2005-04-12 20:38:00,203.973,203.975,203.9,203.966,223099998.0
2005-04-12 20:39:00,203.963,204.006,203.946,203.982,182100000.0
2005-04-12 20:40:00,204.001,204.056,203.99,204.022,415199999.0
2005-04-12 20:41:00,204.002,204.027,203.969,203.993,148200000.0
2005-04-12 20:42:00,203.986,204.004,203.949,203.976,223099999.0
2005-04-12 20:43:00,203.994,204.009,203.949,203.975,302900001.0
2005-04-12 20:44:00,203.986,203.997,203.947,203.983,388299998.0
2005-04-12 20:45:00,203.952,204.003,203.913,203.964,280100000.0
2005-04-12 20:46:00,203.987,204.033,203.954,204.0,193100000.0
2005-04-12 20:47:00,204.007,204.026,203.94,203.986,222900001.0
2005-04-12 20:48:00,203.96,203.989,203.907,203.935,274599997.0
2005-04-12 20:49:00,203.96,203.999,203.804,203.819,123900001.0
2005-04-12 20:50:00,203.812,203.844,203.789,203.794,423700000.0
2005-04-12 20:51:00,203.795,203.819,203.749,203.814,143799999.0
2005-04-12 20:52:00,203.788,203.804,203.724,203.749,104600000.0
2005-04-12 20:53:00,203.774,203.777,203.721,203.755,311099999.0
2005-04-12 20:54:00,203.768,203.781,203.7,203.781,121900000.0
2005-04-12 20:55:00,203.787,203.831,203.74,203.751,278600000.0
2005-04-12 20:56:00,203.747,203.789,203.72,203.743,192200001.0
2005-04-12 20:57:00,203.734,203.762,203.692,203.692,358199998.0
2005-04-12 20:58:00,203.697,203.739,203.669,203.685,299599998.0
2005-04-12 20:59:00,203.662,203.7,203.637,203.7,385299999.0
2005-04-12 21:00:00,203.702,203.73,203.668,203.693,461400002.0
2005-04-12 21:01:00,203.687,203.713,203.655,203.698,342800001.0
2005-04-12 21:02:00,203.71,203.758,203.694,203.758,219600001.0
2005-04-12 21:03:00,203.729,203.8,203.708,203.8,271200001.0
2005-04-12 21:04:00,203.833,203.839,203.789,203.816,70500000.0
2005-04-12 21:05:00,203.833,203.889,203.819,203.848,129000000.0
2005-04-12 21:06:00,203.833,203.833,203.79,203.816,117299999.0
2005-04-12 21:07:00,203.825,203.83,203.776,203.814,217900000.0
2005-04-12 21:08:00,203.818,203.842,203.774,203.81,136100000.0
2005-04-12 21:09:00,203.807,203.826,203.762,203.816,98800001.0
2005-04-12 21:10:00,203.822,203.851,203.801,203.816,128200002.0
2005-04-12 21:11:00,203.793,203.814,203.738,203.767,92800001.0
2005-04-12 21:12:00,203.787,203.813,203.761,203.79,66100000.0
2005-04-12 21:13:00,203.793,203.802,203.754,203.792,129400000.0
2005-04-12 21:14:00,203.793,203.803,203.739,203.749,326400001.0
2005-04-12 21:15:00,203.74,203.799,203.74,203.79,255600001.0
2005-04-12 21:16:00,203.798,203.803,203.73,203.737,86900000.0
2005-04-12 21:17:00,203.738,203.747,203.66,203.724,210300000.0
2005-04-12 21:18:00,203.729,203.739,203.667,203.735,149899999.0
2005-04-12 21:19:00,203.709,203.737,203.637,203.685,201799999.0
2005-04-12 21:20:00,203.688,203.692,203.635,203.671,349700002.0
2005-04-12 21:21:00,203.669,203.681,203.623,203.657,204000000.0
2005-04-12 21:22:00,203.67,203.688,203.633,203.654,240400001.0
2005-04-12 21:23:00,203.653,203.691,203.615,203.674,158499998.0
2005-04-12 21:24:00,203.678,203.714,203.661,203.698,199599999.0
2005-04-12 21:25:00,203.715,203.794,203.678,203.735,265400000.0
2005-04-12 21:26:00,203.749,203.805,203.728,203.764,171700000.0
2005-04-12 21:27:00,203.697,203.78,203.69,203.723,152000000.0
2005-04-12 21:28:00,203.722,203.722,203.679,203.696,111800001.0
2005-04-12 21:29:00,203.685,203.729,203.672,203.722,54600000.0
2005-04-12 21:30:00,203.722,203.746,203.693,203.746,104399999.0
2005-04-12 21:31:00,203.692,203.722,203.684,203.719,65800000.0
2005-04-12 21:32:00,203.719,203.726,203.694,203.712,138100003.0
2005-04-12 21:33:00,203.705,203.715,203.672,203.698,173799997.0
2005-04-12 21:34:00,203.69,203.712,203.661,203.7,112899999.0
2005-04-12 21:35:00,203.692,203.704,203.682,203.682,41800000.0
2005-04-12 21:36:00,203.69,203.701,203.636,203.701,70399999.0
2005-04-12 21:37:00,203.692,203.709,203.648,203.675,129800001.0
2005-04-12 21:38:00,203.66,203.713,203.66,203.678,35500000.0
2005-04-12 21:39:00,203.653,203.698,203.646,203.698,27400000.0
2005-04-12 21:40:00,203.697,203.724,203.656,203.724,73100001.0
2005-04-12 21:41:00,203.701,203.727,203.698,203.724,46100000.0
2005-04-12 21:42:00,203.728,203.746,203.678,203.737,161199998.0
2005-04-12 21:43:00,203.725,203.727,203.7,203.7,31700000.0
2005-04-12 21:44:00,203.691,203.72,203.668,203.668,208700000.0
2005-04-12 21:45:00,203.679,203.682,203.618,203.682,92600000.0
2005-04-12 21:46:00,203.682,203.69,203.645,203.667,119600000.0
2005-04-12 21:47:00,203.666,203.691,203.655,203.655,84500000.0
2005-04-12 21:48:00,203.645,203.668,203.637,203.66,115600000.0
2005-04-12 21:49:00,203.677,203.688,203.669,203.687,108600000.0
2005-04-12 21:50:00,203.7,203.7,203.658,203.662,49800000.0
2005-04-12 21:51:00,203.685,203.719,203.673,203.714,97999999.0
2005-04-12 21:52:00,203.749,203.757,203.709,203.709,70400000.0
2005-04-12 21:53:00,203.75,203.75,203.71,203.71,33700000.0
2005-04-12 21:54:00,203.74,203.74,203.74,203.74,54200000.0
2005-04-12 21:55:00,203.703,203.704,203.694,203.697,54200000.0
2005-04-12 21:56:00,203.688,203.692,203.681,203.681,43500001.0
2005-04-12 21:57:00,203.69,203.701,203.69,203.695,60900000.0
2005-04-12 21:58:00,203.698,203.698,203.668,203.683,52100000.0
2005-04-12 21:59:00,203.705,203.705,203.688,203.692,170500001.0
2005-04-12 22:00:00,203.674,203.707,203.674,203.691,174700000.0
2005-04-12 22:01:00,203.706,203.717,203.694,203.705,147100000.0
2005-04-12 22:02:00,203.682,203.703,203.68,203.682,280000000.0
2005-04-12 22:03:00,203.695,203.695,203.68,203.68,66700000.0
2005-04-12 22:04:00,203.667,203.69,203.667,203.68,113400000.0
2005-04-12 22:05:00,203.675,203.684,203.622,203.658,58400000.0
2005-04-12 22:06:00,203.647,203.704,203.627,203.691,40200000.0
2005-04-12 22:07:00,203.695,203.721,203.659,203.714,97700000.0
2005-04-12 22:08:00,203.707,203.735,203.699,203.735,45400000.0
2005-04-12 22:09:00,203.729,203.743,203.691,203.729,17000000.0
2005-04-12 22:10:00,203.725,203.782,203.702,203.782,79599999.0
2005-04-12 22:11:00,203.8,203.83,203.754,203.83,63800000.0
2005-04-12 22:12:00,203.809,203.809,203.771,203.784,91000000.0
2005-04-12 22:13:00,203.781,203.787,203.708,203.745,34400000.0
2005-04-12 22:14:00,203.758,203.784,203.736,203.78,26200000.0
2005-04-12 22:15:00,203.788,203.799,203.715,203.768,199700001.0
2005-04-12 22:16:00,203.749,203.784,203.701,203.74,225800000.0
2005-04-12 22:17:00,203.757,203.775,203.714,203.738,58800000.0
2005-04-12 22:18:00,203.754,203.763,203.701,203.738,82700001.0
2005-04-12 22:19:00,203.735,203.766,203.678,203.734,77100000.0
2005-04-12 22:20:00,203.739,203.741,203.694,203.721,50100000.0
2005-04-12 22:21:00,203.749,203.777,203.726,203.755,31500000.0
2005-04-12 22:22:00,203.731,203.744,203.712,203.73,48000000.0
2005-04-12 22:23:00,203.714,203.765,203.706,203.747,131700002.0
2005-04-12 22:24:00,203.766,203.775,203.724,203.771,35100000.0
2005-04-12 22:25:00,203.781,203.794,203.731,203.784,92600000.0
2005-04-12 22:26:00,203.759,203.77,203.729,203.759,71799999.0
2005-04-12 22:27:00,203.752,203.772,203.685,203.732,254999998.0
2005-04-12 22:28:00,203.759,203.759,203.69,203.707,23800000.0
2005-04-12 22:29:00,203.718,203.747,203.666,203.667,278200000.0
2005-04-12 22:30:00,203.707,203.739,203.69,203.731,45199999.0
2005-04-12 22:31:00,203.748,203.767,203.697,203.739,77500000.0
2005-04-12 22:32:00,203.719,203.743,203.686,203.743,98400000.0
2005-04-12 22:33:00,203.763,203.763,203.702,203.724,227300000.0
2005-04-12 22:34:00,203.745,203.78,203.732,203.751,332899999.0
2005-04-12 22:35:00,203.776,203.793,203.751,203.774,55700000.0
2005-04-12 22:36:00,203.764,203.795,203.72,203.755,77000000.0
2005-04-12 22:37:00,203.796,203.814,203.757,203.811,84400000.0
2005-04-12 22:38:00,203.811,203.837,203.795,203.825,58300000.0
2005-04-12 22:39:00,203.818,203.826,203.8,203.8,48299999.0
2005-04-12 22:40:00,203.81,203.824,203.768,203.772,48800000.0
2005-04-12 22:41:00,203.811,203.813,203.781,203.808,75700001.0
2005-04-12 22:42:00,203.809,203.809,203.721,203.751,48200000.0
2005-04-12 22:43:00,203.79,203.797,203.746,203.794,110600000.0
2005-04-12 22:44:00,203.778,203.81,203.775,203.775,142399998.0
2005-04-12 22:45:00,203.767,203.779,203.709,203.753,134499999.0
2005-04-12 22:46:00,203.786,203.797,203.731,203.758,88299999.0
2005-04-12 22:47:00,203.763,203.778,203.723,203.736,68000000.0
2005-04-12 22:48:00,203.742,203.78,203.729,203.747,72800000.0
2005-04-12 22:49:00,203.733,203.779,203.731,203.769,67300001.0
2005-04-12 22:50:00,203.764,203.792,203.737,203.792,56300000.0
2005-04-12 22:51:00,203.795,203.81,203.729,203.741,72299999.0
2005-04-12 22:52:00,203.733,203.787,203.723,203.76,30900000.0
2005-04-12 22:53:00,203.743,203.764,203.723,203.744,86100001.0
2005-04-12 22:54:00,203.791,203.791,203.679,203.728,66300000.0
2005-04-12 22:55:00,203.762,203.769,203.716,203.751,50300000.0
2005-04-12 22:56:00,203.793,203.799,203.765,203.775,93800000.0
2005-04-12 22:57:00,203.807,203.821,203.75,203.759,104500000.0
2005-04-12 22:58:00,203.806,203.821,203.773,203.796,43100000.0
2005-04-12 22:59:00,203.797,203.86,203.797,203.835,48500000.0
2005-04-12 23:00:00,203.847,203.858,203.793,203.796,32300000.0
2005-04-12 23:01:00,203.801,203.849,203.772,203.849,35300000.0
2005-04-12 23:02:00,203.837,203.843,203.777,203.816,37400000.0
2005-04-12 23:03:00,203.758,203.82,203.751,203.82,76500000.0
2005-04-12 23:04:00,203.817,203.817,203.731,203.8,103399999.0
2005-04-12 23:05:00,203.839,203.84,203.791,203.797,30600000.0
2005-04-12 23:06:00,203.803,203.828,203.791,203.82,60300000.0
2005-04-12 23:07:00,203.772,203.772,203.729,203.755,29500000.0
2005-04-12 23:08:00,203.736,203.785,203.721,203.785,62600000.0
2005-04-12 23:09:00,203.731,203.77,203.699,203.769,25100000.0
2005-04-12 23:10:00,203.773,203.785,203.748,203.765,66100000.0
2005-04-12 23:11:00,203.745,203.765,203.706,203.753,116000000.0
2005-04-12 23:12:00,203.765,203.794,203.716,203.762,55400000.0
2005-04-12 23:13:00,203.741,203.779,203.72,203.774,49699999.0
2005-04-12 23:14:00,203.775,203.806,203.754,203.806,44200000.0
2005-04-12 23:15:00,203.801,203.801,203.77,203.777,35800000.0
2005-04-12 23:16:00,203.796,203.802,203.761,203.793,46600000.0
2005-04-12 23:17:00,203.789,203.789,203.737,203.748,22100000.0
2005-04-12 23:18:00,203.719,203.741,203.695,203.735,69800000.0
2005-04-12 23:19:00,203.744,203.765,203.703,203.715,53400000.0
2005-04-12 23:20:00,203.706,203.721,203.67,203.695,38200000.0
2005-04-12 23:21:00,203.679,203.707,203.644,203.684,68600000.0
2005-04-12 23:22:00,203.668,203.683,203.636,203.667,40900000.0
2005-04-12 23:23:00,203.663,203.7,203.65,203.687,29700000.0
2005-04-12 23:24:00,203.704,203.717,203.684,203.713,48300000.0
2005-04-12 23:25:00,203.729,203.729,203.664,203.693,30600000.0
2005-04-12 23:26:00,203.704,203.709,203.638,203.638,44400001.0
2005-04-12 23:27:00,203.707,203.719,203.618,203.633,53700001.0
2005-04-12 23:28:00,203.648,203.711,203.648,203.687,102699999.0
2005-04-12 23:29:00,203.695,203.712,203.668,203.682,65100000.0
2005-04-12 23:30:00,203.704,203.722,203.671,203.717,48100000.0
2005-04-12 23:31:00,203.729,203.743,203.668,203.668,62100000.0
2005-04-12 23:32:00,203.686,203.707,203.653,203.666,22900000.0
2005-04-12 23:33:00,203.654,203.686,203.646,203.659,71000000.0
2005-04-12 23:34:00,203.672,203.673,203.644,203.653,44200000.0
2005-04-12 23:35:00,203.661,203.683,203.639,203.667,52400000.0
2005-04-12 23:36:00,203.653,203.734,203.642,203.72,37200000.0
2005-04-12 23:37:00,203.706,203.711,203.674,203.692,62499999.0
2005-04-12 23:38:00,203.703,203.719,203.675,203.716,33300000.0
2005-04-12 23:39:00,203.74,203.74,203.694,203.725,31600000.0
2005-04-12 23:40:00,203.688,203.75,203.688,203.72,39200000.0
2005-04-12 23:41:00,203.714,203.729,203.687,203.714,45800000.0
2005-04-12 23:42:00,203.718,203.757,203.714,203.756,58700000.0
2005-04-12 23:43:00,203.764,203.769,203.715,203.73,44100000.0
2005-04-12 23:44:00,203.741,203.771,203.731,203.75,47100001.0
2005-04-12 23:45:00,203.738,203.782,203.715,203.78,61600000.0
2005-04-12 23:46:00,203.752,203.758,203.737,203.74,32300000.0
2005-04-12 23:47:00,203.735,203.767,203.735,203.741,41000000.0
2005-04-12 23:48:00,203.766,203.766,203.72,203.74,61600002.0
2005-04-12 23:49:00,203.744,203.772,203.68,203.772,65200000.0
2005-04-12 23:50:00,203.758,203.758,203.716,203.732,26600000.0
2005-04-12 23:51:00,203.75,203.76,203.728,203.728,40300000.0
2005-04-12 23:52:00,203.719,203.741,203.69,203.714,51000000.0
2005-04-12 23:53:00,203.742,203.761,203.7,203.737,67600000.0
2005-04-12 23:54:00,203.777,203.777,203.727,203.738,63300000.0
2005-04-12 23:55:00,203.748,203.767,203.722,203.744,49500000.0
2005-04-12 23:56:00,203.754,203.754,203.731,203.735,27200000.0
2005-04-12 23:57:00,203.744,203.769,203.736,203.759,58700000.0
2005-04-12 23:58:00,203.756,203.782,203.738,203.761,66200000.0
2005-04-12 23:59:00,203.764,203.788,203.751,203.753,73200000.0
2005-04-13 00:00:00,203.766,203.778,203.732,203.755,67500000.0
2005-04-13 00:01:00,203.729,203.774,203.725,203.745,28000000.0
2005-04-13 00:02:00,203.793,203.813,203.772,203.809,46600000.0
2005-04-13 00:03:00,203.828,203.834,203.802,203.834,52700000.0
2005-04-13 00:04:00,203.814,203.821,203.75,203.763,37600000.0
2005-04-13 00:05:00,203.814,203.834,203.782,203.787,34200000.0
2005-04-13 00:06:00,203.782,203.816,203.764,203.783,42200000.0
2005-04-13 00:07:00,203.797,203.819,203.789,203.797,47600000.0
2005-04-13 00:08:00,203.808,203.836,203.791,203.836,51300000.0
2005-04-13 00:09:00,203.841,203.841,203.764,203.779,40100000.0
2005-04-13 00:10:00,203.797,203.797,203.767,203.776,82299999.0
2005-04-13 00:11:00,203.761,203.797,203.749,203.797,37000000.0
2005-04-13 00:12:00,203.783,203.784,203.76,203.782,46000000.0
2005-04-13 00:13:00,203.796,203.816,203.778,203.802,52200000.0
2005-04-13 00:14:00,203.815,203.815,203.734,203.771,49600000.0
2005-04-13 00:15:00,203.774,203.818,203.774,203.784,39000000.0
2005-04-13 00:16:00,203.792,203.819,203.751,203.76,43600000.0
2005-04-13 00:17:00,203.77,203.77,203.709,203.709,35800000.0
2005-04-13 00:18:00,203.767,203.768,203.708,203.764,54600000.0
2005-04-13 00:19:00,203.808,203.814,203.761,203.774,40900000.0
2005-04-13 00:20:00,203.789,203.803,203.758,203.781,84500000.0
2005-04-13 00:21:00,203.834,203.856,203.796,203.815,46800000.0
2005-04-13 00:22:00,203.826,203.853,203.796,203.799,32400000.0
2005-04-13 00:23:00,203.819,203.823,203.71,203.71,49100000.0
2005-04-13 00:24:00,203.769,203.775,203.686,203.686,40599999.0
2005-04-13 00:25:00,203.691,203.78,203.691,203.765,31500000.0
2005-04-13 00:26:00,203.76,203.771,203.695,203.725,58700000.0
2005-04-13 00:27:00,203.721,203.751,203.694,203.721,104000000.0
2005-04-13 00:28:00,203.704,203.745,203.693,203.745,25800000.0
2005-04-13 00:29:00,203.727,203.77,203.705,203.764,105900001.0
2005-04-13 00:30:00,203.758,203.758,203.737,203.752,87400001.0
2005-04-13 00:31:00,203.76,203.799,203.76,203.774,92099999.0
2005-04-13 00:32:00,203.78,203.791,203.768,203.791,61300000.0
2005-04-13 00:33:00,203.784,203.809,203.765,203.809,31200000.0
2005-04-13 00:34:00,203.814,203.825,203.773,203.825,23600000.0
2005-04-13 00:35:00,203.802,203.808,203.78,203.795,49200000.0
2005-04-13 00:36:00,203.782,203.806,203.772,203.788,52600001.0
2005-04-13 00:37:00,203.804,203.804,203.785,203.803,28500000.0
2005-04-13 00:38:00,203.809,203.824,203.779,203.79,37700000.0
2005-04-13 00:39:00,203.788,203.82,203.77,203.808,44100000.0
2005-04-13 00:40:00,203.736,203.793,203.715,203.774,50800000.0
2005-04-13 00:41:00,203.769,203.778,203.707,203.748,54700000.0
2005-04-13 00:42:00,203.744,203.744,203.697,203.705,60900001.0
2005-04-13 00:43:00,203.756,203.766,203.726,203.752,76800000.0
2005-04-13 00:44:00,203.758,203.768,203.726,203.765,49600000.0
2005-04-13 00:45:00,203.762,203.783,203.703,203.748,100000000.0
2005-04-13 00:46:00,203.72,203.771,203.72,203.771,42700000.0
2005-04-13 00:47:00,203.78,203.793,203.756,203.768,43600000.0
2005-04-13 00:48:00,203.768,203.8,203.76,203.775,73300000.0
2005-04-13 00:49:00,203.758,203.81,203.758,203.8,19300000.0
2005-04-13 00:50:00,203.793,203.804,203.77,203.796,82899998.0
2005-04-13 00:51:00,203.842,203.842,203.771,203.81,56200000.0
2005-04-13 00:52:00,203.827,203.831,203.746,203.774,46600000.0
2005-04-13 00:53:00,203.8,203.834,203.789,203.834,46900000.0
2005-04-13 00:54:00,203.824,203.869,203.805,203.815,51000000.0
2005-04-13 00:55:00,203.817,203.843,203.792,203.821,46200000.0
2005-04-13 00:56:00,203.809,203.819,203.784,203.8,70300002.0
2005-04-13 00:57:00,203.811,203.841,203.797,203.83,59600001.0
2005-04-13 00:58:00,203.802,203.849,203.802,203.838,29500000.0
2005-04-13 00:59:00,203.842,203.852,203.825,203.83,49000000.0
2005-04-13 01:00:00,203.859,203.859,203.803,203.828,42600000.0
2005-04-13 01:01:00,203.844,203.858,203.838,203.85,64800000.0
2005-04-13 01:02:00,203.816,203.841,203.792,203.807,59399999.0
2005-04-13 01:03:00,203.767,203.798,203.764,203.794,48600000.0
2005-04-13 01:04:00,203.795,203.797,203.741,203.775,55800000.0
2005-04-13 01:05:00,203.791,203.813,203.771,203.777,33200000.0
2005-04-13 01:06:00,203.812,203.812,203.761,203.761,68099999.0
2005-04-13 01:07:00,203.763,203.784,203.763,203.774,45100000.0
2005-04-13 01:08:00,203.764,203.794,203.764,203.77,50500000.0
2005-04-13 01:09:00,203.777,203.782,203.74,203.745,69399999.0
2005-04-13 01:10:00,203.769,203.783,203.751,203.76,61199999.0
2005-04-13 01:11:00,203.804,203.804,203.755,203.786,53300000.0
2005-04-13 01:12:00,203.8,203.8,203.715,203.742,54300000.0
2005-04-13 01:13:00,203.797,203.797,203.723,203.74,44000000.0
2005-04-13 01:14:00,203.768,203.777,203.732,203.76,45000000.0
2005-04-13 01:15:00,203.751,203.788,203.747,203.776,83600001.0
2005-04-13 01:16:00,203.742,203.769,203.724,203.763,67799999.0
2005-04-13 01:17:00,203.766,203.766,203.74,203.75,56400001.0
2005-04-13 01:18:00,203.762,203.777,203.739,203.763,73200001.0
2005-04-13 01:19:00,203.754,203.789,203.746,203.785,34300000.0
2005-04-13 01:20:00,203.807,203.81,203.761,203.784,62200000.0
2005-04-13 01:21:00,203.778,203.778,203.739,203.76,45700000.0
2005-04-13 01:22:00,203.748,203.803,203.725,203.786,33400000.0
2005-04-13 01:23:00,203.756,203.776,203.75,203.759,41500000.0
2005-04-13 01:24:00,203.755,203.796,203.739,203.796,64500000.0
2005-04-13 01:25:00,203.756,203.787,203.747,203.778,47400000.0
2005-04-13 01:26:00,203.76,203.799,203.76,203.79,94500000.0
2005-04-13 01:27:00,203.79,203.791,203.755,203.755,22900000.0
2005-04-13 01:28:00,203.746,203.801,203.738,203.8,52700000.0
2005-04-13 01:29:00,203.785,203.795,203.756,203.785,83499999.0
2005-04-13 01:30:00,203.79,203.792,203.751,203.784,34000000.0
2005-04-13 01:31:00,203.785,203.817,203.782,203.802,24300000.0
2005-04-13 01:32:00,203.827,203.827,203.756,203.785,60300000.0
2005-04-13 01:33:00,203.817,203.836,203.806,203.828,62300001.0
2005-04-13 01:34:00,203.824,203.842,203.812,203.838,49200000.0
2005-04-13 01:35:00,203.854,203.873,203.806,203.829,36100000.0
2005-04-13 01:36:00,203.845,203.866,203.825,203.83,31500000.0
2005-04-13 01:37:00,203.852,203.852,203.774,203.791,48800000.0
2005-04-13 01:38:00,203.807,203.826,203.779,203.791,66800000.0
2005-04-13 01:39:00,203.812,203.812,203.748,203.787,48100000.0
2005-04-13 01:40:00,203.713,203.779,203.712,203.779,30100000.0
2005-04-13 01:41:00,203.768,203.794,203.744,203.782,24100000.0
2005-04-13 01:42:00,203.802,203.802,203.757,203.772,72399999.0
2005-04-13 01:43:00,203.757,203.783,203.738,203.774,23500000.0
2005-04-13 01:44:00,203.788,203.803,203.762,203.803,64900000.0
2005-04-13 01:45:00,203.805,203.819,203.779,203.819,49299999.0
2005-04-13 01:46:00,203.807,203.819,203.779,203.819,56400000.0
2005-04-13 01:47:00,203.79,203.79,203.757,203.772,62300000.0
2005-04-13 01:48:00,203.755,203.755,203.716,203.732,32200000.0
2005-04-13 01:49:00,203.726,203.748,203.681,203.748,33700000.0
2005-04-13 01:50:00,203.748,203.758,203.713,203.726,62800000.0
2005-04-13 01:51:00,203.696,203.738,203.685,203.731,39600001.0
2005-04-13 01:52:00,203.683,203.704,203.667,203.667,54600001.0
2005-04-13 01:53:00,203.651,203.732,203.651,203.732,27800000.0
2005-04-13 01:54:00,203.74,203.742,203.687,203.716,68500000.0
2005-04-13 01:55:00,203.685,203.699,203.669,203.68,63599999.0
2005-04-13 01:56:00,203.695,203.702,203.673,203.69,20400000.0
2005-04-13 01:57:00,203.714,203.714,203.653,203.667,46700000.0
2005-04-13 01:58:00,203.681,203.681,203.614,203.662,42600000.0
2005-04-13 01:59:00,203.67,203.679,203.63,203.639,37600000.0
2005-04-13 02:00:00,203.649,203.67,203.611,203.659,73900000.0
2005-04-13 02:01:00,203.682,203.697,203.639,203.664,71899998.0
2005-04-13 02:02:00,203.66,203.714,203.65,203.68,40000000.0
2005-04-13 02:03:00,203.646,203.657,203.613,203.657,61499999.0
2005-04-13 02:04:00,203.657,203.657,203.578,203.578,60600001.0
2005-04-13 02:05:00,203.606,203.617,203.583,203.612,31200000.0
2005-04-13 02:06:00,203.631,203.643,203.57,203.571,24700000.0
2005-04-13 02:07:00,203.637,203.643,203.582,203.603,61399999.0
2005-04-13 02:08:00,203.593,203.619,203.572,203.603,71600001.0
2005-04-13 02:09:00,203.593,203.596,203.561,203.563,75700000.0
2005-04-13 02:10:00,203.54,203.578,203.534,203.575,76600000.0
2005-04-13 02:11:00,203.561,203.596,203.552,203.577,87099999.0
2005-04-13 02:12:00,203.566,203.574,203.519,203.57,23700000.0
2005-04-13 02:13:00,203.547,203.585,203.524,203.577,42000000.0
2005-04-13 02:14:00,203.589,203.603,203.546,203.546,42200000.0
2005-04-13 02:15:00,203.558,203.604,203.54,203.58,92700000.0
2005-04-13 02:16:00,203.577,203.64,203.553,203.596,52700000.0
2005-04-13 02:17:00,203.589,203.589,203.534,203.552,32100000.0
2005-04-13 02:18:00,203.567,203.589,203.563,203.585,27100000.0
2005-04-13 02:19:00,203.586,203.592,203.521,203.546,49699999.0
2005-04-13 02:20:00,203.536,203.568,203.527,203.566,63500000.0
2005-04-13 02:21:00,203.57,203.573,203.523,203.523,43500000.0
2005-04-13 02:22:00,203.549,203.583,203.528,203.55,38300000.0
2005-04-13 02:23:00,203.579,203.589,203.543,203.543,53100000.0
2005-04-13 02:24:00,203.547,203.567,203.516,203.541,50800001.0
2005-04-13 02:25:00,203.543,203.563,203.51,203.56,38100000.0
2005-04-13 02:26:00,203.561,203.586,203.541,203.571,76400000.0
2005-04-13 02:27:00,203.577,203.601,203.558,203.572,59999999.0
2005-04-13 02:28:00,203.544,203.557,203.515,203.532,54700000.0
2005-04-13 02:29:00,203.519,203.55,203.504,203.529,51600000.0
2005-04-13 02:30:00,203.495,203.527,203.468,203.482,45600000.0
2005-04-13 02:31:00,203.468,203.468,203.398,203.398,52700000.0
2005-04-13 02:32:00,203.411,203.413,203.363,203.37,44900000.0
2005-04-13 02:33:00,203.419,203.433,203.38,203.393,41600000.0
2005-04-13 02:34:00,203.371,203.428,203.369,203.428,47800001.0
2005-04-13 02:35:00,203.414,203.455,203.395,203.396,40600000.0
2005-04-13 02:36:00,203.425,203.432,203.354,203.395,50900000.0
2005-04-13 02:37:00,203.42,203.42,203.365,203.407,69700000.0
2005-04-13 02:38:00,203.388,203.411,203.367,203.4,41100000.0
2005-04-13 02:39:00,203.403,203.436,203.383,203.386,64200000.0
2005-04-13 02:40:00,203.396,203.421,203.374,203.394,39100000.0
2005-04-13 02:41:00,203.443,203.443,203.402,203.439,64600000.0
2005-04-13 02:42:00,203.417,203.48,203.413,203.455,72700000.0
2005-04-13 02:43:00,203.48,203.48,203.4,203.415,36600000.0
2005-04-13 02:44:00,203.458,203.526,203.458,203.522,72100000.0
2005-04-13 02:45:00,203.51,203.536,203.495,203.514,38800000.0
2005-04-13 02:46:00,203.506,203.528,203.487,203.487,30200000.0
2005-04-13 02:47:00,203.523,203.529,203.493,203.518,47500000.0
2005-04-13 02:48:00,203.525,203.528,203.461,203.461,50399999.0
2005-04-13 02:49:00,203.481,203.507,203.477,203.496,50500000.0
2005-04-13 02:50:00,203.486,203.499,203.456,203.483,57600000.0
2005-04-13 02:51:00,203.519,203.519,203.457,203.466,23500000.0
2005-04-13 02:52:00,203.453,203.536,203.451,203.535,88000000.0
2005-04-13 02:53:00,203.54,203.556,203.508,203.536,53200000.0
2005-04-13 02:54:00,203.518,203.56,203.518,203.558,40000000.0
2005-04-13 02:55:00,203.511,203.531,203.498,203.531,44200000.0
2005-04-13 02:56:00,203.471,203.513,203.467,203.512,92300001.0
2005-04-13 02:57:00,203.51,203.518,203.483,203.495,31500000.0
2005-04-13 02:58:00,203.5,203.5,203.423,203.449,23700000.0
2005-04-13 02:59:00,203.453,203.472,203.417,203.472,43500000.0
2005-04-13 03:00:00,203.464,203.472,203.431,203.446,56200000.0
2005-04-13 03:01:00,203.452,203.454,203.421,203.437,91600000.0
2005-04-13 03:02:00,203.468,203.468,203.403,203.417,30400000.0
2005-04-13 03:03:00,203.415,203.462,203.406,203.443,66000001.0
2005-04-13 03:04:00,203.437,203.459,203.415,203.419,56000000.0
2005-04-13 03:05:00,203.426,203.437,203.385,203.407,51700000.0
2005-04-13 03:06:00,203.432,203.492,203.424,203.492,44700000.0
2005-04-13 03:07:00,203.469,203.486,203.449,203.483,79600001.0
2005-04-13 03:08:00,203.474,203.481,203.439,203.458,35200000.0
2005-04-13 03:09:00,203.45,203.486,203.425,203.486,48600000.0
2005-04-13 03:10:00,203.495,203.515,203.463,203.504,76900001.0
2005-04-13 03:11:00,203.497,203.513,203.465,203.465,54800001.0
2005-04-13 03:12:00,203.479,203.498,203.445,203.479,84800002.0
2005-04-13 03:13:00,203.494,203.494,203.439,203.476,40200000.0
2005-04-13 03:14:00,203.468,203.468,203.432,203.432,36299999.0
2005-04-13 03:15:00,203.449,203.474,203.411,203.426,29300000.0
2005-04-13 03:16:00,203.408,203.431,203.394,203.412,50499999.0
2005-04-13 03:17:00,203.397,203.421,203.381,203.4,84200000.0
2005-04-13 03:18:00,203.412,203.412,203.345,203.35,53200000.0
2005-04-13 03:19:00,203.36,203.41,203.35,203.398,31700000.0
2005-04-13 03:20:00,203.396,203.421,203.385,203.389,23400000.0
2005-04-13 03:21:00,203.411,203.421,203.371,203.395,130599999.0
2005-04-13 03:22:00,203.401,203.424,203.379,203.409,67300000.0
2005-04-13 03:23:00,203.447,203.447,203.387,203.405,98200000.0
2005-04-13 03:24:00,203.395,203.466,203.395,203.457,50700000.0
2005-04-13 03:25:00,203.435,203.502,203.425,203.493,61000000.0
2005-04-13 03:26:00,203.484,203.522,203.482,203.515,39500000.0
2005-04-13 03:27:00,203.531,203.538,203.486,203.495,46000000.0
2005-04-13 03:28:00,203.503,203.517,203.476,203.51,43400000.0
2005-04-13 03:29:00,203.513,203.513,203.458,203.458,34700000.0
2005-04-13 03:30:00,203.468,203.501,203.454,203.472,50700001.0
2005-04-13 03:31:00,203.477,203.486,203.452,203.481,35100000.0
2005-04-13 03:32:00,203.468,203.504,203.456,203.484,59500000.0
2005-04-13 03:33:00,203.476,203.528,203.476,203.518,59200000.0
2005-04-13 03:34:00,203.508,203.542,203.5,203.504,71200000.0
2005-04-13 03:35:00,203.493,203.504,203.478,203.478,44800000.0
2005-04-13 03:36:00,203.495,203.508,203.458,203.46,52200000.0
2005-04-13 03:37:00,203.478,203.488,203.434,203.448,51000000.0
2005-04-13 03:38:00,203.439,203.482,203.428,203.482,29200000.0
2005-04-13 03:39:00,203.475,203.481,203.429,203.47,76900001.0
2005-04-13 03:40:00,203.463,203.489,203.447,203.489,56900001.0
2005-04-13 03:41:00,203.459,203.492,203.445,203.487,33800000.0
2005-04-13 03:42:00,203.486,203.5,203.468,203.484,50900000.0
2005-04-13 03:43:00,203.473,203.506,203.47,203.502,49099999.0
2005-04-13 03:44:00,203.529,203.529,203.461,203.504,41000000.0
2005-04-13 03:45:00,203.515,203.55,203.51,203.546,55600000.0
2005-04-13 03:46:00,203.515,203.538,203.511,203.53,65600000.0
2005-04-13 03:47:00,203.544,203.564,203.482,203.512,47300000.0
2005-04-13 03:48:00,203.51,203.548,203.494,203.517,61600000.0
2005-04-13 03:49:00,203.493,203.533,203.487,203.52,41900000.0
2005-04-13 03:50:00,203.509,203.519,203.48,203.487,33400000.0
2005-04-13 03:51:00,203.516,203.529,203.49,203.511,56900000.0
2005-04-13 03:52:00,203.499,203.52,203.469,203.504,53400000.0
2005-04-13 03:53:00,203.488,203.513,203.469,203.506,80499997.0
2005-04-13 03:54:00,203.502,203.509,203.457,203.469,36800000.0
2005-04-13 03:55:00,203.521,203.521,203.447,203.476,53100000.0
2005-04-13 03:56:00,203.441,203.509,203.44,203.487,46100001.0
2005-04-13 03:57:00,203.478,203.521,203.474,203.503,33800000.0
2005-04-13 03:58:00,203.499,203.514,203.455,203.461,58500001.0
2005-04-13 03:59:00,203.457,203.465,203.421,203.431,32800000.0
2005-04-13 04:00:00,203.4,203.414,203.334,203.344,48900000.0
2005-04-13 04:01:00,203.318,203.323,203.243,203.243,30600000.0
2005-04-13 04:02:00,203.232,203.37,203.232,203.342,49900000.0
2005-04-13 04:03:00,203.357,203.357,203.246,203.27,43600000.0
2005-04-13 04:04:00,203.274,203.325,203.256,203.32,40800000.0
2005-04-13 04:05:00,203.289,203.304,203.267,203.27,69200001.0
2005-04-13 04:06:00,203.292,203.292,203.221,203.236,45000000.0
2005-04-13 04:07:00,203.242,203.273,203.121,203.121,72400000.0
2005-04-13 04:08:00,203.093,203.189,203.076,203.13,49100000.0
2005-04-13 04:09:00,203.154,203.161,203.088,203.116,68000000.0
2005-04-13 04:10:00,203.139,203.15,203.073,203.073,56499999.0
2005-04-13 04:11:00,203.11,203.172,203.1,203.172,68500000.0
2005-04-13 04:12:00,203.179,203.198,203.135,203.167,39400000.0
2005-04-13 04:13:00,203.18,203.186,203.087,203.107,48899999.0
2005-04-13 04:14:00,203.11,203.156,203.099,203.1,48400000.0
2005-04-13 04:15:00,203.106,203.162,203.106,203.131,37000000.0
2005-04-13 04:16:00,203.098,203.152,203.09,203.152,67200000.0
2005-04-13 04:17:00,203.133,203.214,203.128,203.214,50199999.0
2005-04-13 04:18:00,203.176,203.222,203.171,203.202,51000000.0
2005-04-13 04:19:00,203.253,203.26,203.203,203.22,44000000.0
2005-04-13 04:20:00,203.207,203.217,203.077,203.077,43800000.0
2005-04-13 04:21:00,203.062,203.094,203.053,203.08,36700000.0
2005-04-13 04:22:00,203.039,203.061,203.026,203.033,39200000.0
2005-04-13 04:23:00,203.038,203.052,203.015,203.052,56899999.0
2005-04-13 04:24:00,203.077,203.116,203.054,203.116,92200001.0
2005-04-13 04:25:00,203.118,203.135,203.091,203.108,43000001.0
2005-04-13 04:26:00,203.142,203.173,203.125,203.163,41000000.0
2005-04-13 04:27:00,203.18,203.185,203.123,203.146,39900000.0
2005-04-13 04:28:00,203.143,203.183,203.119,203.165,51800000.0
2005-04-13 04:29:00,203.16,203.17,203.132,203.15,30300000.0
2005-04-13 04:30:00,203.141,203.171,203.12,203.166,43300001.0
2005-04-13 04:31:00,203.158,203.193,203.146,203.173,41900000.0
2005-04-13 04:32:00,203.177,203.189,203.134,203.156,44800000.0
2005-04-13 04:33:00,203.172,203.172,203.149,203.165,31900000.0
2005-04-13 04:34:00,203.19,203.193,203.153,203.162,63499999.0
2005-04-13 04:35:00,203.17,203.176,203.117,203.145,29200000.0
2005-04-13 04:36:00,203.181,203.181,203.108,203.137,71000000.0
2005-04-13 04:37:00,203.139,203.187,203.125,203.177,76399999.0
2005-04-13 04:38:00,203.143,203.166,203.137,203.148,26400000.0
2005-04-13 04:39:00,203.164,203.185,203.144,203.183,66500000.0
2005-04-13 04:40:00,203.179,203.179,203.103,203.114,47300000.0
2005-04-13 04:41:00,203.167,203.173,203.147,203.172,45200000.0
2005-04-13 04:42:00,203.182,203.187,203.159,203.173,74100000.0
2005-04-13 04:43:00,203.173,203.202,203.166,203.178,34500000.0
2005-04-13 04:44:00,203.188,203.191,203.151,203.183,43300000.0
2005-04-13 04:45:00,203.176,203.198,203.151,203.158,37500000.0
2005-04-13 04:46:00,203.186,203.197,203.163,203.181,50500000.0
2005-04-13 04:47:00,203.184,203.196,203.182,203.193,65399998.0
2005-04-13 04:48:00,203.186,203.224,203.164,203.211,57400000.0
2005-04-13 04:49:00,203.212,203.218,203.148,203.196,47900000.0
2005-04-13 04:50:00,203.157,203.208,203.139,203.208,96600000.0
2005-04-13 04:51:00,203.145,203.213,203.145,203.198,28400000.0
2005-04-13 04:52:00,203.174,203.217,203.174,203.217,41200000.0
2005-04-13 04:53:00,203.185,203.192,203.167,203.173,33900000.0
2005-04-13 04:54:00,203.212,203.212,203.135,203.163,40200000.0
2005-04-13 04:55:00,203.181,203.198,203.159,203.171,59400000.0
2005-04-13 04:56:00,203.161,203.177,203.121,203.177,90100000.0
2005-04-13 04:57:00,203.172,203.188,203.157,203.184,65900000.0
2005-04-13 04:58:00,203.168,203.184,203.138,203.167,46400000.0
2005-04-13 04:59:00,203.179,203.181,203.128,203.158,57900000.0
2005-04-13 05:00:00,203.174,203.174,203.137,203.16,59700001.0
2005-04-13 05:01:00,203.153,203.191,203.139,203.191,83600001.0
2005-04-13 05:02:00,203.179,203.196,203.164,203.192,37600000.0
2005-04-13 05:03:00,203.192,203.192,203.14,203.16,96600001.0
2005-04-13 05:04:00,203.17,203.197,203.167,203.184,38400000.0
2005-04-13 05:05:00,203.178,203.194,203.154,203.179,57399999.0
2005-04-13 05:06:00,203.164,203.199,203.164,203.178,66300001.0
2005-04-13 05:07:00,203.224,203.224,203.182,203.205,82400000.0
2005-04-13 05:08:00,203.186,203.215,203.173,203.194,70599999.0
2005-04-13 05:09:00,203.232,203.252,203.204,203.248,46500001.0
2005-04-13 05:10:00,203.241,203.26,203.221,203.247,58599999.0
2005-04-13 05:11:00,203.241,203.288,203.223,203.252,56800001.0
2005-04-13 05:12:00,203.287,203.305,203.252,203.295,50400000.0
2005-04-13 05:13:00,203.263,203.298,203.249,203.269,56400000.0
2005-04-13 05:14:00,203.253,203.332,203.253,203.308,61100001.0
2005-04-13 05:15:00,203.278,203.338,203.263,203.311,40900000.0
2005-04-13 05:16:00,203.314,203.327,203.291,203.324,47500000.0
2005-04-13 05:17:00,203.318,203.353,203.306,203.345,62200001.0
2005-04-13 05:18:00,203.363,203.363,203.32,203.343,35800000.0
2005-04-13 05:19:00,203.352,203.367,203.328,203.342,39600000.0
2005-04-13 05:20:00,203.319,203.321,203.283,203.305,34300000.0
2005-04-13 05:21:00,203.305,203.343,203.299,203.329,30400000.0
2005-04-13 05:22:00,203.314,203.327,203.291,203.309,47100000.0
2005-04-13 05:23:00,203.296,203.322,203.283,203.307,45800000.0
2005-04-13 05:24:00,203.303,203.329,203.273,203.302,71600000.0
2005-04-13 05:25:00,203.347,203.347,203.277,203.319,47400000.0
2005-04-13 05:26:00,203.318,203.327,203.288,203.309,50000001.0
2005-04-13 05:27:00,203.278,203.311,203.253,203.283,26100000.0
2005-04-13 05:28:00,203.281,203.309,203.257,203.285,37800000.0
2005-04-13 05:29:00,203.279,203.285,203.218,203.247,41600000.0
2005-04-13 05:30:00,203.282,203.293,203.238,203.257,22700000.0
2005-04-13 05:31:00,203.293,203.31,203.26,203.301,33800000.0
2005-04-13 05:32:00,203.298,203.305,203.271,203.284,66700000.0
2005-04-13 05:33:00,203.3,203.304,203.261,203.261,38700000.0
2005-04-13 05:34:00,203.297,203.317,203.278,203.317,79300002.0
2005-04-13 05:35:00,203.314,203.321,203.285,203.308,48600000.0
2005-04-13 05:36:00,203.317,203.323,203.281,203.312,53100000.0
2005-04-13 05:37:00,203.33,203.333,203.295,203.33,48000000.0
2005-04-13 05:38:00,203.324,203.344,203.301,203.344,34199999.0
2005-04-13 05:39:00,203.347,203.359,203.303,203.303,53000000.0
2005-04-13 05:40:00,203.353,203.384,203.335,203.384,37000000.0
2005-04-13 05:41:00,203.384,203.39,203.353,203.374,50300001.0
2005-04-13 05:42:00,203.392,203.409,203.329,203.346,50000001.0
2005-04-13 05:43:00,203.364,203.379,203.327,203.364,53400000.0
2005-04-13 05:44:00,203.398,203.398,203.305,203.329,65000001.0
2005-04-13 05:45:00,203.362,203.368,203.287,203.301,45700000.0
2005-04-13 05:46:00,203.277,203.334,203.277,203.298,59500000.0
2005-04-13 05:47:00,203.334,203.347,203.275,203.296,41900000.0
2005-04-13 05:48:00,203.341,203.344,203.308,203.335,38500000.0
2005-04-13 05:49:00,203.317,203.347,203.306,203.343,12900000.0
2005-04-13 05:50:00,203.297,203.316,203.279,203.316,76800000.0
2005-04-13 05:51:00,203.293,203.383,203.289,203.356,27200000.0
2005-04-13 05:52:00,203.338,203.339,203.31,203.338,44800000.0
2005-04-13 05:53:00,203.316,203.37,203.312,203.37,93000002.0
2005-04-13 05:54:00,203.358,203.365,203.333,203.361,41600000.0
2005-04-13 05:55:00,203.36,203.381,203.33,203.348,43100000.0
2005-04-13 05:56:00,203.356,203.387,203.339,203.348,51500000.0
2005-04-13 05:57:00,203.385,203.385,203.311,203.319,28700000.0
2005-04-13 05:58:00,203.332,203.332,203.284,203.309,62300000.0
2005-04-13 05:59:00,203.322,203.341,203.301,203.321,109200000.0
2005-04-13 06:00:00,203.313,203.324,203.259,203.288,53200000.0
2005-04-13 06:01:00,203.303,203.313,203.274,203.282,61600001.0
2005-04-13 06:02:00,203.271,203.3,203.244,203.29,35600000.0
2005-04-13 06:03:00,203.297,203.3,203.247,203.273,32700000.0
2005-04-13 06:04:00,203.297,203.298,203.23,203.278,45000000.0
2005-04-13 06:05:00,203.274,203.274,203.237,203.26,59600000.0
2005-04-13 06:06:00,203.277,203.277,203.198,203.223,70600000.0
2005-04-13 06:07:00,203.249,203.26,203.225,203.26,41200001.0
2005-04-13 06:08:00,203.23,203.262,203.23,203.257,38900000.0
2005-04-13 06:09:00,203.278,203.288,203.239,203.246,41000000.0
2005-04-13 06:10:00,203.236,203.258,203.217,203.258,56200000.0
2005-04-13 06:11:00,203.243,203.256,203.232,203.25,61900001.0
2005-04-13 06:12:00,203.227,203.262,203.212,203.219,67200000.0
2005-04-13 06:13:00,203.212,203.229,203.178,203.206,47800000.0
2005-04-13 06:14:00,203.189,203.233,203.187,203.233,92200000.0
2005-04-13 06:15:00,203.232,203.232,203.149,203.153,41800000.0
2005-04-13 06:16:00,203.157,203.192,203.129,203.137,76500000.0
2005-04-13 06:17:00,203.189,203.201,203.17,203.18,40100000.0
2005-04-13 06:18:00,203.197,203.206,203.176,203.2,71200000.0
2005-04-13 06:19:00,203.184,203.198,203.149,203.167,26500000.0
2005-04-13 06:20:00,203.152,203.157,203.117,203.148,33100000.0
2005-04-13 06:21:00,203.144,203.158,203.114,203.146,49200000.0
2005-04-13 06:22:00,203.158,203.186,203.111,203.111,57699999.0
2005-04-13 06:23:00,203.184,203.196,203.164,203.187,56399999.0
2005-04-13 06:24:00,203.197,203.213,203.156,203.156,42500000.0
2005-04-13 06:25:00,203.173,203.238,203.173,203.23,43900000.0
2005-04-13 06:26:00,203.238,203.26,203.214,203.257,49600000.0
2005-04-13 06:27:00,203.198,203.227,203.195,203.205,63600000.0
2005-04-13 06:28:00,203.23,203.244,203.19,203.197,25900000.0
2005-04-13 06:29:00,203.227,203.236,203.176,203.176,75200000.0
2005-04-13 06:30:00,203.198,203.209,203.185,203.189,33900000.0
2005-04-13 06:31:00,203.214,203.216,203.166,203.18,57599999.0
2005-04-13 06:32:00,203.199,203.205,203.169,203.192,82600000.0
2005-04-13 06:33:00,203.221,203.233,203.172,203.198,34600000.0
2005-04-13 06:34:00,203.21,203.24,203.201,203.22,38900000.0
2005-04-13 06:35:00,203.212,203.221,203.147,203.171,54300000.0
2005-04-13 06:36:00,203.207,203.229,203.178,203.188,40600000.0
2005-04-13 06:37:00,203.202,203.224,203.172,203.174,69400000.0
2005-04-13 06:38:00,203.169,203.184,203.142,203.18,29300000.0
2005-04-13 06:39:00,203.185,203.205,203.172,203.199,57300000.0
2005-04-13 06:40:00,203.177,203.208,203.147,203.152,63100000.0
2005-04-13 06:41:00,203.197,203.2,203.164,203.18,62600001.0
2005-04-13 06:42:00,203.165,203.197,203.163,203.197,119100002.0
2005-04-13 06:43:00,203.173,203.211,203.16,203.207,65200000.0
2005-04-13 06:44:00,203.199,203.222,203.173,203.216,25400000.0
2005-04-13 06:45:00,203.193,203.234,203.181,203.227,61900000.0
2005-04-13 06:46:00,203.186,203.216,203.167,203.167,58400000.0
2005-04-13 06:47:00,203.207,203.214,203.174,203.195,47500000.0
2005-04-13 06:48:00,203.207,203.21,203.165,203.183,60700000.0
2005-04-13 06:49:00,203.165,203.186,203.151,203.175,50700000.0
2005-04-13 06:50:00,203.176,203.177,203.152,203.158,82800001.0
2005-04-13 06:51:00,203.188,203.19,203.153,203.17,49900000.0
2005-04-13 06:52:00,203.153,203.168,203.129,203.147,67400000.0
2005-04-13 06:53:00,203.17,203.178,203.143,203.177,52400001.0
2005-04-13 06:54:00,203.161,203.18,203.155,203.165,55900000.0
2005-04-13 06:55:00,203.159,203.185,203.159,203.182,89199998.0
2005-04-13 06:56:00,203.214,203.214,203.164,203.184,43100000.0
2005-04-13 06:57:00,203.186,203.225,203.181,203.19,75600000.0
2005-04-13 06:58:00,203.185,203.198,203.129,203.151,68400000.0
2005-04-13 06:59:00,203.147,203.185,203.118,203.163,68200001.0
2005-04-13 07:00:00,203.167,203.183,203.138,203.149,46200000.0
2005-04-13 07:01:00,203.168,203.184,203.139,203.162,37200000.0
2005-04-13 07:02:00,203.187,203.205,203.165,203.202,67100000.0
2005-04-13 07:03:00,203.173,203.177,203.152,203.177,12900000.0
2005-04-13 07:04:00,203.175,203.183,203.141,203.165,75099999.0
2005-04-13 07:05:00,203.181,203.187,203.146,203.179,33000000.0
2005-04-13 07:06:00,203.184,203.217,203.174,203.198,86400000.0
2005-04-13 07:07:00,203.188,203.247,203.188,203.227,20800000.0
2005-04-13 07:08:00,203.232,203.232,203.187,203.201,35000000.0
2005-04-13 07:09:00,203.252,203.252,203.17,203.17,67699999.0
2005-04-13 07:10:00,203.203,203.214,203.151,203.162,72900000.0
2005-04-13 07:11:00,203.192,203.21,203.17,203.178,51800000.0
2005-04-13 07:12:00,203.224,203.225,203.187,203.215,111399999.0
2005-04-13 07:13:00,203.206,203.223,203.185,203.208,27800000.0
2005-04-13 07:14:00,203.186,203.248,203.165,203.248,76099999.0
2005-04-13 07:15:00,203.2,203.233,203.18,203.199,52900000.0
2005-04-13 07:16:00,203.186,203.248,203.186,203.245,43499999.0
2005-04-13 07:17:00,203.213,203.231,203.204,203.228,59600001.0
2005-04-13 07:18:00,203.202,203.219,203.182,203.185,57400001.0
2005-04-13 07:19:00,203.185,203.22,203.175,203.22,47500000.0
2005-04-13 07:20:00,203.183,203.216,203.169,203.204,83400001.0
2005-04-13 07:21:00,203.202,203.214,203.174,203.19,46600000.0
2005-04-13 07:22:00,203.211,203.225,203.19,203.2,26700000.0
2005-04-13 07:23:00,203.182,203.203,203.163,203.172,69700000.0
2005-04-13 07:24:00,203.148,203.176,203.132,203.174,25400000.0
2005-04-13 07:25:00,203.171,203.194,203.165,203.186,87100000.0
2005-04-13 07:26:00,203.153,203.221,203.142,203.221,55499999.0
2005-04-13 07:27:00,203.209,203.212,203.176,203.203,52800000.0
2005-04-13 07:28:00,203.212,203.215,203.184,203.195,98400000.0
2005-04-13 07:29:00,203.204,203.215,203.177,203.2,46400000.0
2005-04-13 07:30:00,203.214,203.222,203.187,203.198,50300000.0
2005-04-13 07:31:00,203.199,203.217,203.183,203.212,52400000.0
2005-04-13 07:32:00,203.205,203.27,203.186,203.253,41499999.0
2005-04-13 07:33:00,203.201,203.251,203.193,203.249,65099999.0
2005-04-13 07:34:00,203.226,203.244,203.205,203.205,79300000.0
2005-04-13 07:35:00,203.229,203.243,203.211,203.228,27700000.0
2005-04-13 07:36:00,203.219,203.262,203.197,203.239,43600000.0
2005-04-13 07:37:00,203.253,203.269,203.222,203.239,68899998.0
2005-04-13 07:38:00,203.266,203.273,203.216,203.251,36600000.0
2005-04-13 07:39:00,203.271,203.306,203.255,203.302,46700000.0
2005-04-13 07:40:00,203.3,203.313,203.263,203.302,43400000.0
2005-04-13 07:41:00,203.304,203.316,203.269,203.281,68200001.0
2005-04-13 07:42:00,203.28,203.329,203.272,203.316,17600000.0
2005-04-13 07:43:00,203.313,203.339,203.295,203.321,47500000.0
2005-04-13 07:44:00,203.319,203.327,203.284,203.295,48600000.0
2005-04-13 07:45:00,203.305,203.321,203.277,203.301,52900000.0
2005-04-13 07:46:00,203.28,203.296,203.246,203.282,32400001.0
2005-04-13 07:47:00,203.259,203.269,203.197,203.202,72200000.0
2005-04-13 07:48:00,203.193,203.256,203.193,203.235,35800000.0
2005-04-13 07:49:00,203.23,203.239,203.21,203.228,30300000.0
2005-04-13 07:50:00,203.23,203.234,203.184,203.217,36800000.0
2005-04-13 07:51:00,203.235,203.264,203.214,203.25,49400000.0
2005-04-13 07:52:00,203.23,203.268,203.201,203.211,40900000.0
2005-04-13 07:53:00,203.199,203.235,203.184,203.23,29400000.0
2005-04-13 07:54:00,203.24,203.269,203.197,203.258,57600000.0
2005-04-13 07:55:00,203.253,203.28,203.246,203.263,53200000.0
2005-04-13 07:56:00,203.287,203.305,203.264,203.299,51900000.0
2005-04-13 07:57:00,203.31,203.318,203.259,203.279,47300000.0
2005-04-13 07:58:00,203.255,203.304,203.255,203.302,57400000.0
2005-04-13 07:59:00,203.262,203.286,203.247,203.251,69700001.0
2005-04-13 08:00:00,203.216,203.263,203.194,203.256,31700000.0
2005-04-13 08:01:00,203.251,203.279,203.23,203.271,91900001.0
2005-04-13 08:02:00,203.29,203.29,203.203,203.218,39800000.0
2005-04-13 08:03:00,203.222,203.222,203.191,203.204,41400000.0
2005-04-13 08:04:00,203.185,203.252,203.185,203.239,35700000.0
2005-04-13 08:05:00,203.233,203.282,203.232,203.261,57400000.0
2005-04-13 08:06:00,203.251,203.259,203.218,203.257,24700000.0
2005-04-13 08:07:00,203.223,203.234,203.204,203.228,37100000.0
2005-04-13 08:08:00,203.218,203.239,203.199,203.204,49000000.0
2005-04-13 08:09:00,203.213,203.231,203.19,203.215,33000001.0
2005-04-13 08:10:00,203.222,203.223,203.192,203.192,50700000.0
2005-04-13 08:11:00,203.207,203.209,203.146,203.163,64200001.0
2005-04-13 08:12:00,203.198,203.23,203.175,203.193,26100000.0
2005-04-13 08:13:00,203.212,203.213,203.135,203.149,28800000.0
2005-04-13 08:14:00,203.175,203.185,203.137,203.185,80900000.0
2005-04-13 08:15:00,203.172,203.177,203.144,203.15,64900000.0
2005-04-13 08:16:00,203.196,203.196,203.162,203.179,31900000.0
2005-04-13 08:17:00,203.201,203.269,203.194,203.26,55600000.0
2005-04-13 08:18:00,203.295,203.311,203.262,203.307,58400000.0
2005-04-13 08:19:00,203.324,203.341,203.28,203.296,49399999.0
2005-04-13 08:20:00,203.342,203.353,203.244,203.244,76100001.0
2005-04-13 08:21:00,203.269,203.28,203.233,203.251,50500000.0
2005-04-13 08:22:00,203.252,203.264,203.211,203.246,83700001.0
2005-04-13 08:23:00,203.224,203.262,203.214,203.252,40900000.0
2005-04-13 08:24:00,203.237,203.247,203.204,203.245,76100000.0
2005-04-13 08:25:00,203.24,203.255,203.198,203.207,38200000.0
2005-04-13 08:26:00,203.188,203.235,203.179,203.207,55500000.0
2005-04-13 08:27:00,203.178,203.213,203.158,203.179,87400002.0
2005-04-13 08:28:00,203.21,203.219,203.17,203.19,77399999.0
2005-04-13 08:29:00,203.193,203.239,203.186,203.231,23900000.0
2005-04-13 08:30:00,203.211,203.256,203.196,203.252,55800000.0
2005-04-13 08:31:00,203.248,203.248,203.191,203.22,21000000.0
2005-04-13 08:32:00,203.213,203.29,203.206,203.273,38800000.0
2005-04-13 08:33:00,203.27,203.288,203.23,203.274,81700001.0
2005-04-13 08:34:00,203.292,203.292,203.195,203.196,64800000.0
2005-04-13 08:35:00,203.237,203.237,203.188,203.208,30000000.0
2005-04-13 08:36:00,203.212,203.23,203.172,203.212,38100000.0
2005-04-13 08:37:00,203.163,203.21,203.152,203.169,55900000.0
2005-04-13 08:38:00,203.159,203.197,203.147,203.181,98500000.0
2005-04-13 08:39:00,203.194,203.194,203.138,203.158,29700000.0
2005-04-13 08:40:00,203.164,203.199,203.157,203.191,33299999.0
2005-04-13 08:41:00,203.163,203.163,203.135,203.14,74100001.0
2005-04-13 08:42:00,203.168,203.191,203.144,203.162,62300000.0
2005-04-13 08:43:00,203.162,203.162,203.1,203.11,44000000.0
2005-04-13 08:44:00,203.11,203.146,203.101,203.127,52600000.0
2005-04-13 08:45:00,203.146,203.154,203.097,203.115,59500000.0
2005-04-13 08:46:00,203.135,203.161,203.104,203.131,41900000.0
2005-04-13 08:47:00,203.148,203.168,203.119,203.168,25100000.0
2005-04-13 08:48:00,203.178,203.214,203.164,203.214,49600000.0
2005-04-13 08:49:00,203.21,203.229,203.174,203.195,41200000.0
2005-04-13 08:50:00,203.21,203.237,203.198,203.22,35400000.0
2005-04-13 08:51:00,203.224,203.252,203.208,203.243,57700001.0
2005-04-13 08:52:00,203.225,203.241,203.198,203.24,83500001.0
2005-04-13 08:53:00,203.242,203.259,203.199,203.199,35800000.0
2005-04-13 08:54:00,203.211,203.246,203.209,203.231,36900000.0
2005-04-13 08:55:00,203.222,203.254,203.21,203.254,46700000.0
2005-04-13 08:56:00,203.252,203.276,203.233,203.266,53300000.0
2005-04-13 08:57:00,203.29,203.317,203.256,203.316,56000000.0
2005-04-13 08:58:00,203.335,203.384,203.335,203.382,67200000.0
2005-04-13 08:59:00,203.394,203.394,203.332,203.339,52400000.0
2005-04-13 09:00:00,203.349,203.376,203.317,203.353,58900001.0
2005-04-13 09:01:00,203.342,203.363,203.331,203.338,60300000.0
2005-04-13 09:02:00,203.36,203.36,203.287,203.293,50500000.0
2005-04-13 09:03:00,203.273,203.304,203.261,203.28,40100000.0
2005-04-13 09:04:00,203.254,203.286,203.237,203.257,43900000.0
2005-04-13 09:05:00,203.253,203.273,203.24,203.25,48700000.0
2005-04-13 09:06:00,203.241,203.243,203.2,203.235,48800000.0
2005-04-13 09:07:00,203.199,203.246,203.19,203.232,57200000.0
2005-04-13 09:08:00,203.217,203.255,203.215,203.229,25300000.0
2005-04-13 09:09:00,203.204,203.226,203.184,203.201,26100000.0
2005-04-13 09:10:00,203.229,203.229,203.159,203.176,43300000.0
2005-04-13 09:11:00,203.205,203.234,203.179,203.181,32300000.0
2005-04-13 09:12:00,203.207,203.217,203.18,203.2,84000000.0
2005-04-13 09:13:00,203.211,203.228,203.171,203.223,104000001.0
2005-04-13 09:14:00,203.229,203.234,203.19,203.19,35400000.0
2005-04-13 09:15:00,203.19,203.212,203.173,203.212,37900000.0
2005-04-13 09:16:00,203.213,203.219,203.184,203.218,68000000.0
2005-04-13 09:17:00,203.192,203.195,203.17,203.187,49200000.0
2005-04-13 09:18:00,203.165,203.199,203.15,203.179,70900000.0
2005-04-13 09:19:00,203.18,203.202,203.168,203.202,45000000.0
2005-04-13 09:20:00,203.242,203.259,203.206,203.254,54200000.0
2005-04-13 09:21:00,203.25,203.259,203.222,203.243,64500001.0
2005-04-13 09:22:00,203.223,203.262,203.223,203.26,50500000.0
2005-04-13 09:23:00,203.277,203.277,203.201,203.219,35500000.0
2005-04-13 09:24:00,203.247,203.247,203.206,203.231,64100000.0
2005-04-13 09:25:00,203.227,203.26,203.215,203.227,74600000.0
2005-04-13 09:26:00,203.242,203.242,203.197,203.2,74400000.0
2005-04-13 09:27:00,203.255,203.255,203.208,203.215,56200000.0
2005-04-13 09:28:00,203.233,203.254,203.21,203.244,62000000.0
2005-04-13 09:29:00,203.194,203.25,203.194,203.25,65100000.0
2005-04-13 09:30:00,203.239,203.244,203.214,203.227,68100001.0
2005-04-13 09:31:00,203.241,203.26,203.221,203.231,71900001.0
2005-04-13 09:32:00,203.262,203.274,203.22,203.22,54200000.0
2005-04-13 09:33:00,203.214,203.247,203.208,203.215,36300000.0
2005-04-13 09:34:00,203.18,203.213,203.165,203.175,47500000.0
2005-04-13 09:35:00,203.179,203.194,203.142,203.185,49800001.0
2005-04-13 09:36:00,203.189,203.207,203.173,203.207,40299999.0
2005-04-13 09:37:00,203.185,203.2,203.157,203.164,43400000.0
2005-04-13 09:38:00,203.188,203.228,203.167,203.175,38700000.0
2005-04-13 09:39:00,203.162,203.191,203.124,203.124,33400000.0
2005-04-13 09:40:00,203.127,203.146,203.098,203.126,40500000.0
2005-04-13 09:41:00,203.126,203.16,203.104,203.16,31000000.0
2005-04-13 09:42:00,203.133,203.157,203.107,203.135,49400000.0
2005-04-13 09:43:00,203.103,203.162,203.097,203.162,44600000.0
2005-04-13 09:44:00,203.147,203.148,203.072,203.103,57300001.0
2005-04-13 09:45:00,203.083,203.115,203.071,203.092,43500000.0
2005-04-13 09:46:00,203.084,203.104,203.074,203.094,42300000.0
2005-04-13 09:47:00,203.086,203.114,203.059,203.091,55799999.0
2005-04-13 09:48:00,203.109,203.118,203.069,203.082,23400000.0
2005-04-13 09:49:00,203.078,203.134,203.078,203.105,43600000.0
2005-04-13 09:50:00,203.076,203.11,203.056,203.093,49600000.0
2005-04-13 09:51:00,203.085,203.135,203.065,203.135,69700000.0
2005-04-13 09:52:00,203.139,203.142,203.092,203.105,54899999.0
2005-04-13 09:53:00,203.115,203.119,203.05,203.059,45800000.0
2005-04-13 09:54:00,203.095,203.118,203.056,203.082,63400000.0
2005-04-13 09:55:00,203.07,203.124,203.061,203.124,43200000.0
2005-04-13 09:56:00,203.071,203.11,203.061,203.11,83400001.0
2005-04-13 09:57:00,203.105,203.135,203.08,203.083,40600000.0
2005-04-13 09:58:00,203.118,203.124,203.098,203.102,93200000.0
2005-04-13 09:59:00,203.083,203.113,203.075,203.105,98100000.0
2005-04-13 10:00:00,203.084,203.158,203.078,203.151,69900001.0
2005-04-13 10:01:00,203.157,203.165,203.095,203.14,63600000.0
2005-04-13 10:02:00,203.143,203.161,203.119,203.129,76399999.0
2005-04-13 10:03:00,203.149,203.195,203.139,203.195,69100000.0
2005-04-13 10:04:00,203.192,203.221,203.192,203.211,31400000.0
2005-04-13 10:05:00,203.208,203.22,203.185,203.22,68700000.0
2005-04-13 10:06:00,203.186,203.208,203.158,203.181,49899999.0
2005-04-13 10:07:00,203.16,203.175,203.123,203.133,43700000.0
2005-04-13 10:08:00,203.144,203.151,203.108,203.109,14700000.0
2005-04-13 10:09:00,203.108,203.143,203.101,203.119,49100000.0
2005-04-13 10:10:00,203.126,203.16,203.107,203.16,23600000.0
2005-04-13 10:11:00,203.146,203.175,203.124,203.15,32800000.0
2005-04-13 10:12:00,203.135,203.145,203.108,203.135,63600000.0
2005-04-13 10:13:00,203.124,203.133,203.087,203.108,37100000.0
2005-04-13 10:14:00,203.135,203.152,203.125,203.147,87200000.0
2005-04-13 10:15:00,203.139,203.156,203.116,203.121,69500001.0
2005-04-13 10:16:00,203.13,203.168,203.129,203.155,40500000.0
2005-04-13 10:17:00,203.167,203.183,203.106,203.12,35800000.0
2005-04-13 10:18:00,203.104,203.143,203.089,203.137,37800000.0
2005-04-13 10:19:00,203.154,203.159,203.1,203.128,78700001.0
2005-04-13 10:20:00,203.139,203.139,203.098,203.118,81399998.0
2005-04-13 10:21:00,203.117,203.136,203.108,203.119,37200000.0
2005-04-13 10:22:00,203.09,203.122,203.048,203.109,49800000.0
2005-04-13 10:23:00,203.105,203.117,203.084,203.117,47100000.0
2005-04-13 10:24:00,203.112,203.144,203.101,203.132,44900000.0
2005-04-13 10:25:00,203.132,203.149,203.095,203.11,62400000.0
2005-04-13 10:26:00,203.104,203.146,203.104,203.136,58100000.0
2005-04-13 10:27:00,203.153,203.153,203.088,203.121,75500001.0
2005-04-13 10:28:00,203.088,203.129,203.079,203.112,71800000.0
2005-04-13 10:29:00,203.098,203.105,203.068,203.081,73700001.0
2005-04-13 10:30:00,203.113,203.134,202.981,202.981,72700002.0
2005-04-13 10:31:00,202.951,203.005,202.945,202.984,26000000.0
2005-04-13 10:32:00,202.975,202.989,202.94,202.95,42499999.0
2005-04-13 10:33:00,202.983,203.028,202.961,203.025,31600000.0
2005-04-13 10:34:00,203.074,203.094,203.053,203.081,80900000.0
2005-04-13 10:35:00,203.093,203.129,203.077,203.127,60500000.0
2005-04-13 10:36:00,203.116,203.149,203.1,203.111,54199999.0
2005-04-13 10:37:00,203.122,203.135,203.094,203.124,29200000.0
2005-04-13 10:38:00,203.154,203.154,203.095,203.095,45500000.0
2005-04-13 10:39:00,203.09,203.132,203.081,203.113,34300000.0
2005-04-13 10:40:00,203.085,203.148,203.074,203.118,79100000.0
2005-04-13 10:41:00,203.149,203.149,203.089,203.111,33900000.0
2005-04-13 10:42:00,203.112,203.123,203.065,203.094,46400000.0
2005-04-13 10:43:00,203.094,203.109,203.06,203.1,93900000.0
2005-04-13 10:44:00,203.103,203.135,203.086,203.13,50400000.0
2005-04-13 10:45:00,203.123,203.157,203.097,203.157,29100000.0
2005-04-13 10:46:00,203.106,203.125,203.076,203.085,34500000.0
2005-04-13 10:47:00,203.068,203.135,203.052,203.118,87500000.0
2005-04-13 10:48:00,203.117,203.184,203.103,203.177,58700001.0
2005-04-13 10:49:00,203.158,203.206,203.138,203.174,58900000.0
2005-04-13 10:50:00,203.177,203.191,203.133,203.145,72100000.0
2005-04-13 10:51:00,203.141,203.164,203.124,203.14,67400000.0
2005-04-13 10:52:00,203.146,203.152,203.108,203.108,75499999.0
2005-04-13 10:53:00,203.093,203.112,203.084,203.107,51700000.0
2005-04-13 10:54:00,203.094,203.147,203.082,203.118,38100000.0
2005-04-13 10:55:00,203.129,203.129,203.074,203.098,46300000.0
2005-04-13 10:56:00,203.111,203.134,203.088,203.115,72100000.0
2005-04-13 10:57:00,203.127,203.141,203.105,203.113,26200000.0
2005-04-13 10:58:00,203.134,203.156,203.103,203.131,39200000.0
2005-04-13 10:59:00,203.138,203.159,203.114,203.114,63900000.0
2005-04-13 11:00:00,203.106,203.144,203.087,203.13,115900000.0
2005-04-13 11:01:00,203.11,203.162,203.101,203.122,52400000.0
2005-04-13 11:02:00,203.117,203.175,203.117,203.175,84200000.0
2005-04-13 11:03:00,203.138,203.169,203.124,203.147,35200001.0
2005-04-13 11:04:00,203.151,203.154,203.099,203.134,47100001.0
2005-04-13 11:05:00,203.157,203.173,203.122,203.125,39600000.0
2005-04-13 11:06:00,203.119,203.13,203.097,203.13,38800000.0
2005-04-13 11:07:00,203.108,203.146,203.1,203.134,23800000.0
2005-04-13 11:08:00,203.134,203.134,203.067,203.078,39400000.0
2005-04-13 11:09:00,203.081,203.125,203.08,203.123,68000000.0
2005-04-13 11:10:00,203.13,203.199,203.118,203.185,34700000.0
2005-04-13 11:11:00,203.203,203.223,203.143,203.223,50899999.0
2005-04-13 11:12:00,203.249,203.249,203.179,203.208,96000000.0
2005-04-13 11:13:00,203.203,203.268,203.19,203.246,50300000.0
2005-04-13 11:14:00,203.247,203.254,203.213,203.22,37600000.0
2005-04-13 11:15:00,203.199,203.224,203.179,203.199,59100000.0
2005-04-13 11:16:00,203.231,203.245,203.208,203.241,29500000.0
2005-04-13 11:17:00,203.23,203.243,203.207,203.22,49800000.0
2005-04-13 11:18:00,203.203,203.242,203.203,203.236,33200001.0
2005-04-13 11:19:00,203.211,203.235,203.205,203.219,50300000.0
2005-04-13 11:20:00,203.197,203.245,203.189,203.229,57399999.0
2005-04-13 11:21:00,203.208,203.239,203.204,203.209,54899999.0
2005-04-13 11:22:00,203.188,203.206,203.174,203.197,75700000.0
2005-04-13 11:23:00,203.197,203.209,203.151,203.151,55800000.0
2005-04-13 11:24:00,203.16,203.185,203.15,203.173,61300000.0
2005-04-13 11:25:00,203.175,203.199,203.158,203.167,34400000.0
2005-04-13 11:26:00,203.169,203.19,203.137,203.19,60500000.0
2005-04-13 11:27:00,203.149,203.19,203.149,203.184,49400000.0
2005-04-13 11:28:00,203.179,203.188,203.144,203.158,67800000.0
2005-04-13 11:29:00,203.173,203.173,203.104,203.115,33100000.0
2005-04-13 11:30:00,203.112,203.127,203.054,203.105,45900000.0
2005-04-13 11:31:00,203.099,203.155,203.085,203.144,64600000.0
2005-04-13 11:32:00,203.131,203.167,203.114,203.114,69699999.0
2005-04-13 11:33:00,203.116,203.158,203.106,203.143,66200000.0
2005-04-13 11:34:00,203.142,203.165,203.101,203.142,68600000.0
2005-04-13 11:35:00,203.124,203.151,203.11,203.142,46800000.0
2005-04-13 11:36:00,203.103,203.143,203.086,203.124,76300000.0
2005-04-13 11:37:00,203.103,203.116,203.087,203.107,29600000.0
2005-04-13 11:38:00,203.116,203.12,203.091,203.102,41600000.0
2005-04-13 11:39:00,203.083,203.124,203.065,203.124,41200000.0
2005-04-13 11:40:00,203.1,203.117,203.052,203.052,40400000.0
2005-04-13 11:41:00,203.069,203.107,203.069,203.104,51599999.0
2005-04-13 11:42:00,203.061,203.114,203.047,203.047,50300000.0
2005-04-13 11:43:00,203.086,203.11,203.019,203.019,55200000.0
2005-04-13 11:44:00,203.09,203.095,203.035,203.035,39900000.0
2005-04-13 11:45:00,203.066,203.083,203.042,203.056,69000000.0
2005-04-13 11:46:00,203.116,203.116,203.058,203.09,62300000.0
2005-04-13 11:47:00,203.075,203.106,203.062,203.104,31400000.0
2005-04-13 11:48:00,203.09,203.09,203.046,203.065,54500001.0
2005-04-13 11:49:00,203.062,203.082,203.047,203.065,54200000.0
2005-04-13 11:50:00,203.068,203.09,203.065,203.071,50100000.0
2005-04-13 11:51:00,203.09,203.105,203.071,203.072,62400001.0
2005-04-13 11:52:00,203.066,203.082,203.052,203.069,25100000.0
2005-04-13 11:53:00,203.06,203.093,203.045,203.08,78300000.0
2005-04-13 11:54:00,203.08,203.09,203.016,203.046,33600000.0
2005-04-13 11:55:00,203.071,203.087,203.034,203.07,22800000.0
2005-04-13 11:56:00,203.059,203.088,203.038,203.088,41300000.0
2005-04-13 11:57:00,203.097,203.115,203.077,203.114,52900001.0
2005-04-13 11:58:00,203.099,203.108,203.068,203.068,45000000.0
2005-04-13 11:59:00,203.085,203.098,203.052,203.093,41000000.0
2005-04-13 12:00:00,203.087,203.1,203.061,203.094,63400000.0
2005-04-13 12:01:00,203.086,203.098,203.044,203.063,58799998.0
2005-04-13 12:02:00,203.072,203.072,203.009,203.06,40800000.0
2005-04-13 12:03:00,203.087,203.087,203.007,203.023,49400000.0
2005-04-13 12:04:00,203.049,203.068,203.011,203.033,40300000.0
2005-04-13 12:05:00,203.023,203.083,203.007,203.067,35000000.0
2005-04-13 12:06:00,203.056,203.107,203.045,203.085,52300000.0
2005-04-13 12:07:00,203.112,203.114,203.034,203.063,83300000.0
2005-04-13 12:08:00,203.077,203.086,203.035,203.07,42000000.0
2005-04-13 12:09:00,203.044,203.053,203.007,203.007,28400000.0
2005-04-13 12:10:00,203.003,203.032,202.979,203.022,44800000.0
2005-04-13 12:11:00,203.033,203.044,202.991,203.02,61300000.0
2005-04-13 12:12:00,203.045,203.054,202.996,203.025,80400000.0
2005-04-13 12:13:00,203.022,203.045,203.008,203.032,58500000.0
2005-04-13 12:14:00,203.035,203.054,203.014,203.047,52799999.0
2005-04-13 12:15:00,203.03,203.072,203.019,203.059,88400002.0
2005-04-13 12:16:00,203.076,203.081,203.038,203.077,48400000.0
2005-04-13 12:17:00,203.061,203.089,203.043,203.089,90099999.0
2005-04-13 12:18:00,203.094,203.095,203.031,203.036,31900000.0
2005-04-13 12:19:00,203.07,203.096,203.041,203.093,50600000.0
2005-04-13 12:20:00,203.055,203.121,203.049,203.114,31000000.0
2005-04-13 12:21:00,203.132,203.134,203.052,203.08,84200001.0
2005-04-13 12:22:00,203.083,203.102,203.061,203.102,69200000.0
2005-04-13 12:23:00,203.079,203.095,203.066,203.094,56500000.0
2005-04-13 12:24:00,203.088,203.12,203.088,203.117,45500000.0
2005-04-13 12:25:00,203.107,203.118,203.094,203.111,35600000.0
2005-04-13 12:26:00,203.109,203.119,203.091,203.112,32600000.0
2005-04-13 12:27:00,203.081,203.11,203.05,203.052,61500000.0
2005-04-13 12:28:00,203.09,203.09,202.998,202.998,26500000.0
2005-04-13 12:29:00,203.0,203.027,202.985,203.014,48500000.0
2005-04-13 12:30:00,203.007,203.043,203.007,203.018,77800000.0
2005-04-13 12:31:00,203.05,203.053,203.002,203.008,51899999.0
2005-04-13 12:32:00,203.042,203.05,202.988,203.009,51400001.0
2005-04-13 12:33:00,202.996,203.008,202.982,202.99,37800000.0
2005-04-13 12:34:00,202.983,203.016,202.969,202.992,64900000.0
2005-04-13 12:35:00,203.028,203.04,202.97,202.972,79200000.0
2005-04-13 12:36:00,202.969,203.002,202.921,202.921,43099999.0
2005-04-13 12:37:00,202.928,202.961,202.912,202.927,75399999.0
2005-04-13 12:38:00,202.93,202.94,202.902,202.93,44700000.0
2005-04-13 12:39:00,202.9,202.923,202.873,202.878,111700000.0
2005-04-13 12:40:00,202.865,202.895,202.846,202.859,26000000.0
2005-04-13 12:41:00,202.845,202.887,202.837,202.852,60900001.0
2005-04-13 12:42:00,202.843,202.865,202.805,202.829,76300001.0
2005-04-13 12:43:00,202.821,202.829,202.791,202.823,17900000.0
2005-04-13 12:44:00,202.814,202.835,202.798,202.821,86300000.0
2005-04-13 12:45:00,202.825,202.859,202.796,202.848,46900000.0
2005-04-13 12:46:00,202.854,202.856,202.809,202.814,40300000.0
2005-04-13 12:47:00,202.847,202.854,202.786,202.85,86100000.0
2005-04-13 12:48:00,202.853,202.867,202.822,202.822,24100000.0
2005-04-13 12:49:00,202.865,202.873,202.825,202.849,80800000.0
2005-04-13 12:50:00,202.879,202.893,202.862,202.865,69499999.0
2005-04-13 12:51:00,202.889,202.892,202.847,202.885,65300000.0
2005-04-13 12:52:00,202.896,202.934,202.896,202.921,28400000.0
2005-04-13 12:53:00,202.893,202.933,202.89,202.915,39099999.0
2005-04-13 12:54:00,202.916,202.924,202.885,202.906,45300000.0
2005-04-13 12:55:00,202.902,202.902,202.838,202.883,62899999.0
2005-04-13 12:56:00,202.848,202.875,202.835,202.841,45900000.0
2005-04-13 12:57:00,202.798,202.851,202.793,202.823,39300000.0
2005-04-13 12:58:00,202.82,202.826,202.786,202.8,47300000.0
2005-04-13 12:59:00,202.837,202.845,202.78,202.785,55900001.0
2005-04-13 13:00:00,202.75,202.797,202.731,202.759,25800000.0
2005-04-13 13:01:00,202.765,202.803,202.739,202.741,37900000.0
2005-04-13 13:02:00,202.772,202.799,202.755,202.785,55300000.0
2005-04-13 13:03:00,202.807,202.817,202.746,202.804,52300000.0
2005-04-13 13:04:00,202.829,202.829,202.735,202.769,84900000.0
2005-04-13 13:05:00,202.813,202.814,202.751,202.801,114900000.0
2005-04-13 13:06:00,202.785,202.814,202.758,202.76,62700000.0
2005-04-13 13:07:00,202.774,202.801,202.749,202.749,33200000.0
2005-04-13 13:08:00,202.74,202.749,202.707,202.711,43400000.0
2005-04-13 13:09:00,202.717,202.724,202.663,202.674,72500000.0
2005-04-13 13:10:00,202.696,202.714,202.67,202.714,48700000.0
2005-04-13 13:11:00,202.709,202.709,202.651,202.66,24200000.0
2005-04-13 13:12:00,202.664,202.682,202.626,202.674,86900000.0
2005-04-13 13:13:00,202.678,202.755,202.672,202.739,46200000.0
2005-04-13 13:14:00,202.765,202.765,202.702,202.724,42700000.0
2005-04-13 13:15:00,202.781,202.796,202.726,202.747,37000000.0
2005-04-13 13:16:00,202.732,202.767,202.708,202.767,86100000.0
2005-04-13 13:17:00,202.799,202.809,202.778,202.785,50200000.0
2005-04-13 13:18:00,202.809,202.809,202.715,202.728,58500000.0
2005-04-13 13:19:00,202.758,202.774,202.711,202.717,32400000.0
2005-04-13 13:20:00,202.746,202.799,202.728,202.793,70099999.0
2005-04-13 13:21:00,202.815,202.836,202.794,202.823,39800000.0
2005-04-13 13:22:00,202.82,202.858,202.811,202.85,63800000.0
2005-04-13 13:23:00,202.856,202.905,202.831,202.864,74900000.0
2005-04-13 13:24:00,202.89,202.89,202.828,202.84,87999998.0
2005-04-13 13:25:00,202.84,202.869,202.831,202.835,64900000.0
2005-04-13 13:26:00,202.856,202.864,202.763,202.775,48000000.0
2005-04-13 13:27:00,202.799,202.816,202.76,202.775,40300000.0
2005-04-13 13:28:00,202.792,202.795,202.744,202.759,63599999.0
2005-04-13 13:29:00,202.738,202.761,202.727,202.742,36600000.0
2005-04-13 13:30:00,202.723,202.756,202.699,202.717,34100000.0
2005-04-13 13:31:00,202.762,202.776,202.738,202.743,34599999.0
2005-04-13 13:32:00,202.763,202.817,202.757,202.794,52300000.0
2005-04-13 13:33:00,202.827,202.836,202.778,202.823,75500000.0
2005-04-13 13:34:00,202.81,202.843,202.807,202.833,41000000.0
2005-04-13 13:35:00,202.828,202.846,202.804,202.839,52600000.0
2005-04-13 13:36:00,202.826,202.892,202.822,202.858,60900000.0
2005-04-13 13:37:00,202.856,202.866,202.817,202.827,74799999.0
2005-04-13 13:38:00,202.823,202.851,202.807,202.843,46400000.0
2005-04-13 13:39:00,202.87,202.88,202.818,202.866,50000000.0
2005-04-13 13:40:00,202.845,202.925,202.841,202.907,67400000.0
2005-04-13 13:41:00,202.905,202.927,202.874,202.917,84900000.0
2005-04-13 13:42:00,202.916,202.925,202.887,202.887,34299999.0
2005-04-13 13:43:00,202.932,202.974,202.909,202.972,42100000.0
2005-04-13 13:44:00,202.949,202.974,202.936,202.944,43700000.0
2005-04-13 13:45:00,202.934,202.956,202.905,202.905,54100001.0
2005-04-13 13:46:00,202.941,202.971,202.93,202.95,46600000.0
2005-04-13 13:47:00,202.945,202.986,202.916,202.957,64700000.0
2005-04-13 13:48:00,202.941,202.992,202.927,202.971,52600000.0
2005-04-13 13:49:00,202.979,203.006,202.946,202.962,27900000.0
2005-04-13 13:50:00,202.94,202.964,202.904,202.964,32700000.0
2005-04-13 13:51:00,202.964,202.97,202.933,202.933,38800000.0
2005-04-13 13:52:00,202.941,202.993,202.931,202.986,57200000.0
2005-04-13 13:53:00,202.961,202.996,202.944,202.965,66700000.0
2005-04-13 13:54:00,202.959,202.98,202.953,202.979,38599999.0
2005-04-13 13:55:00,202.975,202.978,202.937,202.959,31900000.0
2005-04-13 13:56:00,202.972,202.992,202.944,202.961,37300000.0
2005-04-13 13:57:00,202.965,202.968,202.91,202.935,61999999.0
2005-04-13 13:58:00,202.933,202.976,202.916,202.968,45200000.0
2005-04-13 13:59:00,202.954,202.984,202.942,202.984,44800000.0
2005-04-13 14:00:00,202.964,202.989,202.946,202.973,46099999.0
2005-04-13 14:01:00,202.976,202.994,202.936,202.95,52500000.0
2005-04-13 14:02:00,202.953,202.981,202.935,202.947,32300000.0
2005-04-13 14:03:00,202.947,202.964,202.908,202.941,24200000.0
2005-04-13 14:04:00,202.912,202.938,202.892,202.925,112200000.0
2005-04-13 14:05:00,202.924,202.935,202.882,202.917,56500001.0
2005-04-13 14:06:00,202.903,202.914,202.875,202.885,34800000.0
2005-04-13 14:07:00,202.885,202.885,202.85,202.85,53299999.0
2005-04-13 14:08:00,202.836,202.846,202.811,202.837,41800000.0
2005-04-13 14:09:00,202.832,202.851,202.793,202.828,72000000.0
2005-04-13 14:10:00,202.824,202.852,202.822,202.84,41900000.0
2005-04-13 14:11:00,202.837,202.87,202.827,202.865,74400000.0
2005-04-13 14:12:00,202.871,202.884,202.844,202.855,38800000.0
2005-04-13 14:13:00,202.852,202.882,202.838,202.877,46200001.0
2005-04-13 14:14:00,202.88,202.89,202.814,202.843,47799999.0
2005-04-13 14:15:00,202.897,202.897,202.821,202.87,38300000.0
2005-04-13 14:16:00,202.924,202.924,202.9,202.923,46900000.0
2005-04-13 14:17:00,202.948,202.973,202.912,202.925,45800000.0
2005-04-13 14:18:00,202.926,202.943,202.889,202.943,69500000.0
2005-04-13 14:19:00,202.928,202.972,202.916,202.943,35599999.0
2005-04-13 14:20:00,202.934,202.954,202.899,202.938,50600000.0
2005-04-13 14:21:00,202.943,202.999,202.94,202.977,32800000.0
2005-04-13 14:22:00,202.938,202.988,202.932,202.963,95300000.0
2005-04-13 14:23:00,202.945,202.987,202.914,202.987,34600000.0
2005-04-13 14:24:00,202.987,202.989,202.935,202.935,40400000.0
2005-04-13 14:25:00,202.953,202.988,202.935,202.974,61799999.0
2005-04-13 14:26:00,202.97,203.045,202.958,203.045,20400000.0
2005-04-13 14:27:00,203.046,203.124,203.046,203.112,47700000.0
2005-04-13 14:28:00,203.09,203.124,203.064,203.086,42600001.0
2005-04-13 14:29:00,203.08,203.086,203.024,203.058,46500000.0
2005-04-13 14:30:00,203.038,203.197,203.03,203.084,69100001.0
2005-04-13 14:31:00,203.05,203.064,203.001,203.016,55600000.0
2005-04-13 14:32:00,203.042,203.049,202.997,203.013,52400000.0
2005-04-13 14:33:00,202.966,203.012,202.944,202.958,80700001.0
2005-04-13 14:34:00,202.964,202.998,202.935,202.998,57799999.0
2005-04-13 14:35:00,202.98,203.062,202.969,203.04,37500000.0
2005-04-13 14:36:00,203.049,203.049,202.976,202.997,40900000.0
2005-04-13 14:37:00,203.022,203.039,202.968,203.011,47200000.0
2005-04-13 14:38:00,203.03,203.034,202.914,202.93,59599999.0
2005-04-13 14:39:00,202.918,202.949,202.909,202.936,40300000.0
2005-04-13 14:40:00,202.957,202.958,202.886,202.891,50000001.0
2005-04-13 14:41:00,202.909,202.909,202.842,202.848,14900000.0
2005-04-13 14:42:00,202.84,202.898,202.828,202.893,55400001.0
2005-04-13 14:43:00,202.88,202.897,202.856,202.862,28400000.0
2005-04-13 14:44:00,202.914,202.965,202.89,202.965,57300000.0
2005-04-13 14:45:00,202.985,202.986,202.902,202.916,46800000.0
2005-04-13 14:46:00,202.931,202.946,202.88,202.907,56400000.0
2005-04-13 14:47:00,202.915,202.915,202.797,202.802,40500000.0
2005-04-13 14:48:00,202.84,202.877,202.826,202.877,25500000.0
2005-04-13 14:49:00,202.877,202.943,202.872,202.881,102300001.0
2005-04-13 14:50:00,202.896,202.926,202.868,202.916,29900000.0
2005-04-13 14:51:00,202.92,202.97,202.908,202.97,44300000.0
2005-04-13 14:52:00,202.977,202.977,202.915,202.94,35400000.0
2005-04-13 14:53:00,202.975,203.014,202.934,202.953,89500000.0
2005-04-13 14:54:00,202.959,202.984,202.906,202.915,84700002.0
2005-04-13 14:55:00,202.948,202.948,202.84,202.9,46900000.0
2005-04-13 14:56:00,202.949,202.962,202.91,202.944,49000000.0
2005-04-13 14:57:00,202.943,203.061,202.939,203.055,94700000.0
2005-04-13 14:58:00,203.047,203.089,203.026,203.067,49600000.0
2005-04-13 14:59:00,203.023,203.105,203.006,203.087,35300000.0
2005-04-13 15:00:00,203.104,203.115,203.048,203.055,52000000.0
2005-04-13 15:01:00,203.061,203.135,203.061,203.135,43200000.0
2005-04-13 15:02:00,203.078,203.078,203.023,203.024,24200000.0
2005-04-13 15:03:00,202.991,203.085,202.991,203.075,47900000.0
2005-04-13 15:04:00,203.097,203.119,203.026,203.05,36600000.0
2005-04-13 15:05:00,203.031,203.112,203.03,203.074,41800000.0
2005-04-13 15:06:00,203.064,203.085,203.044,203.057,61800002.0
2005-04-13 15:07:00,203.07,203.112,203.045,203.077,89999999.0
2005-04-13 15:08:00,203.092,203.119,203.06,203.06,35300000.0
2005-04-13 15:09:00,203.056,203.128,203.051,203.126,36200000.0
2005-04-13 15:10:00,203.12,203.126,203.031,203.034,71800000.0
2005-04-13 15:11:00,203.045,203.071,203.014,203.038,64800000.0
2005-04-13 15:12:00,203.046,203.054,203.0,203.041,62700000.0
2005-04-13 15:13:00,203.058,203.088,203.044,203.058,49600000.0
2005-04-13 15:14:00,203.077,203.081,203.02,203.057,51200000.0
2005-04-13 15:15:00,203.078,203.09,203.048,203.064,15900000.0
2005-04-13 15:16:00,203.066,203.12,203.044,203.086,60700000.0
2005-04-13 15:17:00,203.077,203.077,203.02,203.041,68300002.0
2005-04-13 15:18:00,203.067,203.082,202.982,202.999,47400000.0
2005-04-13 15:19:00,203.014,203.014,202.975,202.993,44900000.0
2005-04-13 15:20:00,202.99,203.013,202.957,203.007,25600000.0
2005-04-13 15:21:00,202.993,203.072,202.988,203.054,60700000.0
2005-04-13 15:22:00,203.052,203.08,203.026,203.058,35900000.0
2005-04-13 15:23:00,203.089,203.096,202.99,202.996,61600000.0
2005-04-13 15:24:00,203.002,203.002,202.947,202.966,70200001.0
2005-04-13 15:25:00,202.975,202.978,202.918,202.939,81000000.0
2005-04-13 15:26:00,202.935,202.955,202.913,202.933,66600000.0
2005-04-13 15:27:00,202.974,202.975,202.94,202.943,27900000.0
2005-04-13 15:28:00,202.942,202.996,202.94,202.995,32400000.0
2005-04-13 15:29:00,203.012,203.025,202.983,203.012,72900000.0
2005-04-13 15:30:00,203.037,203.07,203.024,203.07,55100000.0
2005-04-13 15:31:00,203.063,203.15,203.058,203.107,65000000.0
2005-04-13 15:32:00,203.118,203.21,203.118,203.179,69100000.0
2005-04-13 15:33:00,203.14,203.217,203.138,203.214,39800000.0
2005-04-13 15:34:00,203.173,203.238,203.163,203.227,46200000.0
2005-04-13 15:35:00,203.239,203.25,203.194,203.199,47000000.0
2005-04-13 15:36:00,203.196,203.196,203.149,203.181,31200000.0
2005-04-13 15:37:00,203.171,203.22,203.149,203.217,83000001.0
2005-04-13 15:38:00,203.213,203.231,203.189,203.22,78900002.0
2005-04-13 15:39:00,203.249,203.257,203.209,203.21,70900001.0
2005-04-13 15:40:00,203.211,203.231,203.191,203.2,39000000.0
2005-04-13 15:41:00,203.158,203.211,203.136,203.176,41000000.0
2005-04-13 15:42:00,203.163,203.205,203.144,203.192,64100001.0
2005-04-13 15:43:00,203.178,203.207,203.145,203.163,77500002.0
2005-04-13 15:44:00,203.156,203.205,203.146,203.169,39500000.0
2005-04-13 15:45:00,203.182,203.203,203.126,203.126,17700000.0
2005-04-13 15:46:00,203.167,203.167,203.097,203.127,40000001.0
2005-04-13 15:47:00,203.115,203.162,203.101,203.162,93500001.0
2005-04-13 15:48:00,203.132,203.151,203.099,203.126,96099999.0
2005-04-13 15:49:00,203.122,203.136,203.1,203.136,59700001.0
2005-04-13 15:50:00,203.126,203.141,203.094,203.139,63000000.0
2005-04-13 15:51:00,203.11,203.172,203.101,203.148,103800001.0
2005-04-13 15:52:00,203.16,203.186,203.148,203.152,23100000.0
2005-04-13 15:53:00,203.182,203.202,203.16,203.202,23500000.0
2005-04-13 15:54:00,203.184,203.222,203.164,203.197,76200000.0
2005-04-13 15:55:00,203.168,203.188,203.141,203.184,43400001.0
2005-04-13 15:56:00,203.184,203.187,203.106,203.107,55600000.0
2005-04-13 15:57:00,203.162,203.184,203.115,203.125,49300000.0
2005-04-13 15:58:00,203.121,203.175,203.121,203.173,85600001.0
2005-04-13 15:59:00,203.208,203.208,203.157,203.17,47800001.0
2005-04-13 16:00:00,203.141,203.201,203.12,203.164,40300000.0
2005-04-13 16:01:00,203.141,203.148,203.118,203.147,55799999.0
2005-04-13 16:02:00,203.11,203.178,203.11,203.144,67100000.0
2005-04-13 16:03:00,203.15,203.153,203.099,203.109,43400000.0
2005-04-13 16:04:00,203.107,203.134,203.086,203.118,69800000.0
2005-04-13 16:05:00,203.139,203.157,203.098,203.104,49300000.0
2005-04-13 16:06:00,203.093,203.106,203.067,203.076,42100000.0
2005-04-13 16:07:00,203.036,203.059,203.004,203.02,40900000.0
2005-04-13 16:08:00,203.048,203.143,203.042,203.099,71900000.0
2005-04-13 16:09:00,203.053,203.09,203.046,203.09,33200000.0
2005-04-13 16:10:00,203.102,203.145,203.092,203.145,36100000.0
2005-04-13 16:11:00,203.172,203.174,203.088,203.092,81800000.0
2005-04-13 16:12:00,203.075,203.102,203.049,203.102,61599999.0
2005-04-13 16:13:00,203.115,203.147,203.048,203.075,36100000.0
2005-04-13 16:14:00,203.071,203.071,203.029,203.062,24500000.0
2005-04-13 16:15:00,203.047,203.06,203.02,203.027,35800000.0
2005-04-13 16:16:00,203.024,203.024,202.984,203.02,66400000.0
2005-04-13 16:17:00,203.002,203.11,203.002,203.11,20500000.0
2005-04-13 16:18:00,203.122,203.122,203.054,203.071,59500000.0
2005-04-13 16:19:00,203.067,203.072,203.043,203.072,55599999.0
2005-04-13 16:20:00,203.073,203.112,203.066,203.104,37000000.0
2005-04-13 16:21:00,203.152,203.163,203.092,203.13,33800000.0
2005-04-13 16:22:00,203.156,203.178,203.144,203.144,81099999.0
2005-04-13 16:23:00,203.142,203.155,203.101,203.124,28700000.0
2005-04-13 16:24:00,203.149,203.157,203.105,203.105,51200001.0
2005-04-13 16:25:00,203.073,203.088,203.049,203.074,41999999.0
2005-04-13 16:26:00,203.048,203.082,203.047,203.066,78400001.0
2005-04-13 16:27:00,203.054,203.07,203.032,203.047,22900000.0
2005-04-13 16:28:00,203.041,203.069,203.029,203.067,39100000.0
2005-04-13 16:29:00,203.067,203.079,203.025,203.051,66400000.0
2005-04-13 16:30:00,203.057,203.061,203.016,203.038,65400000.0
2005-04-13 16:31:00,202.991,203.021,202.98,202.997,45300000.0
2005-04-13 16:32:00,202.983,203.047,202.97,203.031,73899999.0
2005-04-13 16:33:00,203.035,203.036,202.945,202.945,35900000.0
2005-04-13 16:34:00,202.939,202.939,202.861,202.868,71900000.0
2005-04-13 16:35:00,202.834,202.86,202.82,202.822,59900000.0
2005-04-13 16:36:00,202.808,202.843,202.78,202.82,72600000.0
2005-04-13 16:37:00,202.801,202.825,202.779,202.788,66199999.0
2005-04-13 16:38:00,202.804,202.851,202.791,202.838,40500000.0
2005-04-13 16:39:00,202.848,202.907,202.848,202.9,29600000.0
2005-04-13 16:40:00,202.894,202.91,202.871,202.874,26500000.0
2005-04-13 16:41:00,202.879,202.932,202.867,202.905,31400000.0
2005-04-13 16:42:00,202.909,202.939,202.897,202.925,32300000.0
2005-04-13 16:43:00,202.929,202.947,202.897,202.907,73699999.0
2005-04-13 16:44:00,202.921,202.93,202.887,202.905,86700000.0
2005-04-13 16:45:00,202.891,202.93,202.891,202.927,91000001.0
2005-04-13 16:46:00,202.91,202.949,202.907,202.907,45300000.0
2005-04-13 16:47:00,202.905,202.936,202.881,202.936,44900000.0
2005-04-13 16:48:00,202.954,202.969,202.907,202.931,55499999.0
2005-04-13 16:49:00,202.946,202.984,202.931,202.972,45800000.0
2005-04-13 16:50:00,202.963,202.996,202.946,202.979,57000000.0
2005-04-13 16:51:00,202.989,203.009,202.947,202.993,47000000.0
2005-04-13 16:52:00,202.988,203.027,202.975,203.027,69100000.0
2005-04-13 16:53:00,203.045,203.086,203.012,203.086,63900000.0
2005-04-13 16:54:00,203.098,203.098,203.057,203.067,39400000.0
2005-04-13 16:55:00,203.061,203.093,203.061,203.066,64000001.0
2005-04-13 16:56:00,203.065,203.068,203.029,203.042,47300001.0
2005-04-13 16:57:00,203.055,203.056,203.027,203.043,70899998.0
2005-04-13 16:58:00,203.058,203.099,203.037,203.099,47600000.0
2005-04-13 16:59:00,203.085,203.12,203.066,203.066,67800000.0
2005-04-13 17:00:00,203.072,203.115,203.052,203.076,36399999.0
2005-04-13 17:01:00,203.09,203.127,203.078,203.09,38500000.0
2005-04-13 17:02:00,203.124,203.138,203.079,203.126,48500000.0
2005-04-13 17:03:00,203.128,203.169,203.116,203.169,66099999.0
2005-04-13 17:04:00,203.201,203.201,203.15,203.163,57700000.0
2005-04-13 17:05:00,203.21,203.247,203.177,203.221,42199999.0
2005-04-13 17:06:00,203.251,203.317,203.233,203.317,34500000.0
2005-04-13 17:07:00,203.284,203.297,203.263,203.288,48800000.0
2005-04-13 17:08:00,203.257,203.274,203.245,203.265,75800001.0
2005-04-13 17:09:00,203.262,203.262,203.204,203.218,72600000.0
2005-04-13 17:10:00,203.234,203.26,203.228,203.245,74600000.0
2005-04-13 17:11:00,203.255,203.287,203.221,203.221,31800000.0
2005-04-13 17:12:00,203.241,203.246,203.182,203.19,50200000.0
2005-04-13 17:13:00,203.193,203.305,203.193,203.305,52900000.0
2005-04-13 17:14:00,203.309,203.309,203.25,203.25,98800001.0
2005-04-13 17:15:00,203.255,203.27,203.207,203.269,36400000.0
2005-04-13 17:16:00,203.212,203.269,203.212,203.246,83299999.0
2005-04-13 17:17:00,203.255,203.285,203.235,203.264,58100001.0
2005-04-13 17:18:00,203.244,203.259,203.218,203.221,35500000.0
2005-04-13 17:19:00,203.234,203.234,203.169,203.18,82500001.0
2005-04-13 17:20:00,203.178,203.242,203.17,203.23,86600001.0
2005-04-13 17:21:00,203.236,203.304,203.234,203.261,53900000.0
2005-04-13 17:22:00,203.275,203.287,203.253,203.268,51800000.0
2005-04-13 17:23:00,203.266,203.272,203.224,203.262,63900000.0
2005-04-13 17:24:00,203.295,203.331,203.218,203.225,73899998.0
2005-04-13 17:25:00,203.226,203.244,203.199,203.222,34700000.0
2005-04-13 17:26:00,203.249,203.253,203.187,203.187,49800000.0
2005-04-13 17:27:00,203.183,203.208,203.183,203.197,59700001.0
2005-04-13 17:28:00,203.175,203.183,203.137,203.154,55900000.0
2005-04-13 17:29:00,203.145,203.148,203.079,203.111,54100000.0
2005-04-13 17:30:00,203.115,203.141,203.086,203.114,53000000.0
2005-04-13 17:31:00,203.112,203.127,203.038,203.049,71100000.0
2005-04-13 17:32:00,203.026,203.068,203.015,203.062,43000000.0
2005-04-13 17:33:00,203.044,203.085,203.044,203.067,57400000.0
2005-04-13 17:34:00,203.072,203.091,203.053,203.073,42699999.0
2005-04-13 17:35:00,203.053,203.079,203.048,203.063,37400000.0
2005-04-13 17:36:00,203.063,203.088,203.057,203.075,65899999.0
2005-04-13 17:37:00,203.067,203.085,203.05,203.085,66400000.0
2005-04-13 17:38:00,203.097,203.137,203.097,203.136,37500000.0
2005-04-13 17:39:00,203.113,203.121,203.087,203.107,80599999.0
2005-04-13 17:40:00,203.079,203.112,203.065,203.065,56400000.0
2005-04-13 17:41:00,203.103,203.129,203.091,203.127,34100000.0
2005-04-13 17:42:00,203.162,203.171,203.134,203.15,47900000.0
2005-04-13 17:43:00,203.153,203.156,203.088,203.11,46999999.0
2005-04-13 17:44:00,203.102,203.108,203.034,203.08,62300000.0
2005-04-13 17:45:00,203.083,203.083,203.006,203.031,54400000.0
2005-04-13 17:46:00,203.015,203.04,202.982,203.011,58400000.0
2005-04-13 17:47:00,203.03,203.088,203.008,203.077,44600001.0
2005-04-13 17:48:00,203.099,203.107,203.027,203.027,34300000.0
2005-04-13 17:49:00,203.045,203.08,203.014,203.065,47500000.0
2005-04-13 17:50:00,203.077,203.081,203.042,203.049,41599999.0
2005-04-13 17:51:00,203.075,203.131,203.057,203.121,35100000.0
2005-04-13 17:52:00,203.122,203.138,203.088,203.138,56400000.0
2005-04-13 17:53:00,203.134,203.136,203.09,203.09,30700000.0
2005-04-13 17:54:00,203.09,203.141,203.074,203.139,48200000.0
2005-04-13 17:55:00,203.137,203.169,203.122,203.153,59200000.0
2005-04-13 17:56:00,203.167,203.17,203.131,203.151,54800000.0
2005-04-13 17:57:00,203.172,203.183,203.132,203.137,61700000.0
2005-04-13 17:58:00,203.14,203.163,203.117,203.117,27000000.0
2005-04-13 17:59:00,203.124,203.145,203.108,203.132,69900000.0
2005-04-13 18:00:00,203.136,203.146,203.104,203.113,81000001.0
2005-04-13 18:01:00,203.093,203.147,203.065,203.113,475899999.0
2005-04-13 18:02:00,203.089,203.127,203.051,203.127,753900001.0
2005-04-13 18:03:00,203.109,203.152,203.084,203.122,552199999.0
2005-04-13 18:04:00,203.147,203.173,203.115,203.153,488599999.0
2005-04-13 18:05:00,203.169,203.202,203.132,203.16,670899998.0
2005-04-13 18:06:00,203.152,203.195,203.146,203.157,682700001.0
2005-04-13 18:07:00,203.149,203.179,203.129,203.168,729100000.0
2005-04-13 18:08:00,203.149,203.171,203.116,203.143,511099996.0
2005-04-13 18:09:00,203.148,203.16,203.106,203.123,515499998.0
2005-04-13 18:10:00,203.13,203.15,203.102,203.145,534400002.0
2005-04-13 18:11:00,203.152,203.169,203.124,203.135,371300000.0
2005-04-13 18:12:00,203.138,203.165,203.121,203.123,272100002.0
2005-04-13 18:13:00,203.172,203.18,203.139,203.15,442600000.0
2005-04-13 18:14:00,203.15,203.156,203.109,203.126,547600001.0
2005-04-13 18:15:00,203.148,203.179,203.128,203.164,679800001.0
2005-04-13 18:16:00,203.153,203.168,203.102,203.118,765499999.0
2005-04-13 18:17:00,203.106,203.152,203.103,203.115,251200001.0
2005-04-13 18:18:00,203.111,203.158,203.095,203.154,399000002.0
2005-04-13 18:19:00,203.181,203.204,203.148,203.15,463300001.0
2005-04-13 18:20:00,203.157,203.166,203.106,203.122,529499998.0
2005-04-13 18:21:00,203.106,203.148,203.096,203.13,629500002.0
2005-04-13 18:22:00,203.127,203.182,203.117,203.147,521299999.0
2005-04-13 18:23:00,203.157,203.182,203.137,203.16,772200002.0
2005-04-13 18:24:00,203.147,203.163,203.089,203.142,519700002.0
2005-04-13 18:25:00,203.137,203.166,203.074,203.135,549500001.0
2005-04-13 18:26:00,203.118,203.144,203.059,203.135,414099999.0
2005-04-13 18:27:00,203.147,203.15,203.122,203.143,483299999.0
2005-04-13 18:28:00,203.149,203.162,203.097,203.14,397399998.0
2005-04-13 18:29:00,203.158,203.158,203.076,203.086,424000001.0
2005-04-13 18:30:00,203.139,203.16,203.093,203.115,275699998.0
2005-04-13 18:31:00,203.119,203.125,203.072,203.111,379499998.0
2005-04-13 18:32:00,203.108,203.127,203.101,203.12,436400000.0
2005-04-13 18:33:00,203.128,203.145,203.081,203.122,489100005.0
2005-04-13 18:34:00,203.111,203.119,203.07,203.08,565100001.0
2005-04-13 18:35:00,203.105,203.134,203.071,203.071,447199999.0
2005-04-13 18:36:00,203.095,203.118,203.067,203.111,303400002.0
2005-04-13 18:37:00,203.125,203.125,203.082,203.096,157800001.0
2005-04-13 18:38:00,203.114,203.163,203.086,203.157,154700000.0
2005-04-13 18:39:00,203.14,203.166,203.132,203.142,100900000.0
2005-04-13 18:40:00,203.123,203.143,203.06,203.086,297099999.0
2005-04-13 18:41:00,203.125,203.147,203.065,203.107,324200000.0
2005-04-13 18:42:00,203.124,203.124,203.046,203.07,271300001.0
2005-04-13 18:43:00,203.066,203.103,203.018,203.092,128999999.0
2005-04-13 18:44:00,203.061,203.117,203.039,203.107,333500001.0
2005-04-13 18:45:00,203.108,203.121,203.061,203.073,222099999.0
2005-04-13 18:46:00,203.059,203.099,203.052,203.082,215399999.0
2005-04-13 18:47:00,203.073,203.079,203.025,203.06,102500000.0
2005-04-13 18:48:00,203.069,203.123,203.058,203.106,153500000.0
2005-04-13 18:49:00,203.092,203.118,203.067,203.111,176699999.0
2005-04-13 18:50:00,203.117,203.15,203.06,203.15,309700001.0
2005-04-13 18:51:00,203.193,203.225,203.113,203.205,198499999.0
2005-04-13 18:52:00,203.191,203.225,203.162,203.197,326999998.0
2005-04-13 18:53:00,203.194,203.214,203.172,203.189,275200001.0
2005-04-13 18:54:00,203.19,203.227,203.162,203.162,176500000.0
2005-04-13 18:55:00,203.213,203.238,203.181,203.204,256700000.0
2005-04-13 18:56:00,203.217,203.218,203.158,203.188,40000000.0
2005-04-13 18:57:00,203.198,203.226,203.152,203.194,146599999.0
2005-04-13 18:58:00,203.188,203.206,203.148,203.172,317500000.0
2005-04-13 18:59:00,203.162,203.201,203.139,203.139,302200000.0
2005-04-13 19:00:00,203.128,203.18,203.106,203.143,91899999.0
2005-04-13 19:01:00,203.188,203.194,203.099,203.14,129300000.0
2005-04-13 19:02:00,203.08,203.116,203.025,203.072,219500000.0
2005-04-13 19:03:00,203.075,203.118,203.024,203.065,262500000.0
2005-04-13 19:04:00,203.067,203.092,203.012,203.067,110800000.0
2005-04-13 19:05:00,203.069,203.097,203.012,203.061,195499999.0
2005-04-13 19:06:00,203.082,203.098,203.039,203.084,428800000.0
2005-04-13 19:07:00,203.086,203.15,203.037,203.124,247199999.0
2005-04-13 19:08:00,203.132,203.19,203.108,203.182,329399999.0
2005-04-13 19:09:00,203.162,203.216,203.11,203.127,159399999.0
2005-04-13 19:10:00,203.139,203.16,203.102,203.142,170500000.0
2005-04-13 19:11:00,203.1,203.144,203.091,203.117,57000000.0
2005-04-13 19:12:00,203.111,203.201,203.064,203.201,133200000.0
2005-04-13 19:13:00,203.17,203.179,203.127,203.14,184900000.0
2005-04-13 19:14:00,203.137,203.218,203.09,203.156,222400000.0
2005-04-13 19:15:00,203.18,203.221,203.14,203.21,235500000.0
2005-04-13 19:16:00,203.208,203.208,203.163,203.19,48600000.0
2005-04-13 19:17:00,203.185,203.218,203.112,203.189,115600000.0
2005-04-13 19:18:00,203.179,203.216,203.179,203.215,152600001.0
2005-04-13 19:19:00,203.184,203.232,203.156,203.192,220900001.0
2005-04-13 19:20:00,203.177,203.216,203.167,203.209,216500000.0
2005-04-13 19:21:00,203.207,203.214,203.151,203.214,117800002.0
2005-04-13 19:22:00,203.184,203.225,203.174,203.2,103100000.0
2005-04-13 19:23:00,203.191,203.243,203.153,203.153,480000002.0
2005-04-13 19:24:00,203.197,203.27,203.184,203.224,128000001.0
2005-04-13 19:25:00,203.245,203.26,203.229,203.244,228000001.0
2005-04-13 19:26:00,203.232,203.267,203.211,203.252,550299996.0
2005-04-13 19:27:00,203.226,203.277,203.204,203.214,320100001.0
2005-04-13 19:28:00,203.252,203.26,203.196,203.248,203200000.0
2005-04-13 19:29:00,203.225,203.259,203.211,203.254,45800000.0
2005-04-13 19:30:00,203.222,203.262,203.217,203.255,284500000.0
2005-04-13 19:31:00,203.261,203.273,203.239,203.264,120400000.0
2005-04-13 19:32:00,203.234,203.253,203.21,203.23,380400000.0
2005-04-13 19:33:00,203.233,203.258,203.176,203.228,179899999.0
2005-04-13 19:34:00,203.235,203.293,203.208,203.224,226800000.0
2005-04-13 19:35:00,203.212,203.266,203.173,203.235,270100000.0
2005-04-13 19:36:00,203.207,203.216,203.103,203.12,214900001.0
2005-04-13 19:37:00,203.133,203.17,203.075,203.157,102900002.0
2005-04-13 19:38:00,203.183,203.207,203.15,203.187,223799998.0
2005-04-13 19:39:00,203.195,203.222,203.153,203.22,180300001.0
2005-04-13 19:40:00,203.223,203.243,203.135,203.218,231099999.0
2005-04-13 19:41:00,203.239,203.281,203.185,203.232,296500000.0
2005-04-13 19:42:00,203.227,203.244,203.193,203.228,101300000.0
2005-04-13 19:43:00,203.232,203.25,203.213,203.245,41900000.0
2005-04-13 19:44:00,203.238,203.27,203.197,203.225,282700002.0
2005-04-13 19:45:00,203.229,203.251,203.179,203.208,150000002.0
2005-04-13 19:46:00,203.243,203.279,203.215,203.279,115400001.0
2005-04-13 19:47:00,203.225,203.275,203.212,203.263,54400000.0
2005-04-13 19:48:00,203.257,203.325,203.249,203.312,225500000.0
2005-04-13 19:49:00,203.305,203.321,203.264,203.284,136999999.0
2005-04-13 19:50:00,203.308,203.329,203.255,203.278,133000000.0
2005-04-13 19:51:00,203.295,203.318,203.26,203.287,157200000.0
2005-04-13 19:52:00,203.283,203.295,203.251,203.267,167300000.0
2005-04-13 19:53:00,203.291,203.314,203.232,203.255,169399999.0
2005-04-13 19:54:00,203.307,203.308,203.267,203.293,155900001.0
2005-04-13 19:55:00,203.294,203.314,203.287,203.299,98700000.0
2005-04-13 19:56:00,203.288,203.295,203.268,203.275,134499999.0
2005-04-13 19:57:00,203.262,203.286,203.232,203.244,124200001.0
2005-04-13 19:58:00,203.253,203.27,203.215,203.218,275199998.0
2005-04-13 19:59:00,203.228,203.27,203.2,203.241,223700001.0
2005-04-13 20:00:00,203.245,203.278,203.202,203.206,91000001.0
2005-04-13 20:01:00,203.205,203.262,203.204,203.243,97300000.0
2005-04-13 20:02:00,203.25,203.269,203.21,203.24,169800002.0
2005-04-13 20:03:00,203.233,203.281,203.23,203.264,120600000.0
2005-04-13 20:04:00,203.271,203.304,203.256,203.297,118100001.0
2005-04-13 20:05:00,203.297,203.319,203.273,203.283,179100000.0
2005-04-13 20:06:00,203.291,203.296,203.247,203.279,218099999.0
2005-04-13 20:07:00,203.277,203.296,203.237,203.267,172899999.0
2005-04-13 20:08:00,203.274,203.282,203.211,203.237,260800001.0
2005-04-13 20:09:00,203.23,203.269,203.206,203.222,143600000.0
2005-04-13 20:10:00,203.222,203.247,203.209,203.231,179299999.0
2005-04-13 20:11:00,203.233,203.245,203.206,203.213,278500002.0
2005-04-13 20:12:00,203.219,203.255,203.217,203.246,430199997.0
2005-04-13 20:13:00,203.247,203.267,203.222,203.239,204800001.0
2005-04-13 20:14:00,203.232,203.244,203.206,203.227,151900000.0
2005-04-13 20:15:00,203.23,203.259,203.18,203.237,340100000.0
2005-04-13 20:16:00,203.232,203.267,203.192,203.233,203799998.0
2005-04-13 20:17:00,203.231,203.242,203.229,203.236,56799999.0
2005-04-13 20:18:00,203.243,203.254,203.218,203.218,124900000.0
2005-04-13 20:19:00,203.214,203.253,203.203,203.234,143700001.0
2005-04-13 20:20:00,203.24,203.265,203.21,203.239,306400001.0
2005-04-13 20:21:00,203.256,203.265,203.172,203.219,162800000.0
2005-04-13 20:22:00,203.23,203.248,203.199,203.222,248300001.0
2005-04-13 20:23:00,203.249,203.249,203.213,203.235,171500000.0
2005-04-13 20:24:00,203.252,203.254,203.215,203.244,155800000.0
2005-04-13 20:25:00,203.217,203.232,203.155,203.193,270300000.0
2005-04-13 20:26:00,203.187,203.206,203.16,203.188,309400000.0
2005-04-13 20:27:00,203.209,203.211,203.139,203.211,194200000.0
2005-04-13 20:28:00,203.185,203.225,203.143,203.187,432499997.0
2005-04-13 20:29:00,203.219,203.234,203.178,203.211,391199999.0
2005-04-13 20:30:00,203.218,203.227,203.168,203.2,603699998.0
2005-04-13 20:31:00,203.195,203.229,203.159,203.21,435599997.0
2005-04-13 20:32:00,203.217,203.236,203.168,203.215,494599997.0
2005-04-13 20:33:00,203.218,203.227,203.175,203.187,179400000.0
2005-04-13 20:34:00,203.201,203.223,203.161,203.174,192900001.0
2005-04-13 20:35:00,203.197,203.223,203.156,203.223,146200000.0
2005-04-13 20:36:00,203.222,203.251,203.222,203.239,99800000.0
2005-04-13 20:37:00,203.258,203.287,203.243,203.281,124100001.0
2005-04-13 20:38:00,203.282,203.298,203.232,203.249,271499998.0
2005-04-13 20:39:00,203.241,203.241,203.202,203.234,235199997.0
2005-04-13 20:40:00,203.27,203.303,203.244,203.277,383199999.0
2005-04-13 20:41:00,203.284,203.304,203.242,203.295,191000000.0
2005-04-13 20:42:00,203.33,203.332,203.264,203.293,259399998.0
2005-04-13 20:43:00,203.323,203.378,203.314,203.371,316599999.0
2005-04-13 20:44:00,203.366,203.413,203.348,203.385,385899997.0
2005-04-13 20:45:00,203.4,203.401,203.351,203.382,250900003.0
2005-04-13 20:46:00,203.352,203.397,203.342,203.371,242200000.0
2005-04-13 20:47:00,203.37,203.4,203.353,203.353,208600000.0
2005-04-13 20:48:00,203.342,203.369,203.317,203.335,271900000.0
2005-04-13 20:49:00,203.346,203.367,203.317,203.346,166100000.0
2005-04-13 20:50:00,203.33,203.373,203.32,203.335,418400002.0
2005-04-13 20:51:00,203.327,203.354,203.281,203.315,103799999.0
2005-04-13 20:52:00,203.335,203.343,203.312,203.318,124899997.0
2005-04-13 20:53:00,203.339,203.368,203.318,203.346,291899999.0
2005-04-13 20:54:00,203.348,203.377,203.307,203.36,160999999.0
2005-04-13 20:55:00,203.376,203.381,203.335,203.355,296899999.0
2005-04-13 20:56:00,203.323,203.368,203.312,203.319,238099999.0
2005-04-13 20:57:00,203.357,203.381,203.349,203.372,397200001.0
2005-04-13 20:58:00,203.375,203.406,203.336,203.354,360000001.0
2005-04-13 20:59:00,203.337,203.36,203.28,203.287,594900001.0
2005-04-13 21:00:00,203.28,203.336,203.278,203.311,474399999.0
2005-04-13 21:01:00,203.321,203.373,203.311,203.33,433500003.0
2005-04-13 21:02:00,203.329,203.361,203.32,203.336,285200001.0
2005-04-13 21:03:00,203.331,203.353,203.292,203.301,255400002.0
2005-04-13 21:04:00,203.341,203.341,203.292,203.312,103800002.0
2005-04-13 21:05:00,203.312,203.34,203.306,203.31,133200000.0
2005-04-13 21:06:00,203.295,203.296,203.251,203.28,135300000.0
2005-04-13 21:07:00,203.282,203.321,203.234,203.291,176400001.0
2005-04-13 21:08:00,203.316,203.33,203.283,203.323,219000001.0
2005-04-13 21:09:00,203.355,203.355,203.288,203.303,53600000.0
2005-04-13 21:10:00,203.313,203.321,203.296,203.312,55400000.0
2005-04-13 21:11:00,203.332,203.332,203.287,203.323,82100001.0
2005-04-13 21:12:00,203.286,203.333,203.284,203.322,54500000.0
2005-04-13 21:13:00,203.303,203.324,203.273,203.295,206100002.0
2005-04-13 21:14:00,203.3,203.321,203.26,203.31,312000001.0
2005-04-13 21:15:00,203.301,203.333,203.281,203.289,268700001.0
2005-04-13 21:16:00,203.335,203.344,203.278,203.278,68300000.0
2005-04-13 21:17:00,203.35,203.356,203.308,203.327,224300000.0
2005-04-13 21:18:00,203.344,203.355,203.303,203.318,245999999.0
2005-04-13 21:19:00,203.305,203.352,203.304,203.339,273300001.0
2005-04-13 21:20:00,203.348,203.372,203.303,203.34,372100002.0
2005-04-13 21:21:00,203.343,203.357,203.314,203.322,239300000.0
2005-04-13 21:22:00,203.334,203.388,203.322,203.33,216900000.0
2005-04-13 21:23:00,203.326,203.343,203.3,203.312,195100001.0
2005-04-13 21:24:00,203.336,203.336,203.265,203.312,200900000.0
2005-04-13 21:25:00,203.319,203.357,203.317,203.32,253399997.0
2005-04-13 21:26:00,203.334,203.373,203.324,203.354,99200000.0
2005-04-13 21:27:00,203.381,203.388,203.347,203.381,129700000.0
2005-04-13 21:28:00,203.38,203.38,203.301,203.302,93000000.0
2005-04-13 21:29:00,203.37,203.371,203.312,203.337,57800000.0
2005-04-13 21:30:00,203.359,203.369,203.301,203.341,98600000.0
2005-04-13 21:31:00,203.346,203.346,203.282,203.337,75700001.0
2005-04-13 21:32:00,203.36,203.36,203.299,203.299,79100001.0
2005-04-13 21:33:00,203.347,203.377,203.34,203.356,177400000.0
2005-04-13 21:34:00,203.375,203.375,203.314,203.345,113500000.0
2005-04-13 21:35:00,203.359,203.365,203.352,203.358,26400000.0
2005-04-13 21:36:00,203.334,203.381,203.308,203.381,84300000.0
2005-04-13 21:37:00,203.366,203.381,203.353,203.375,148500001.0
2005-04-13 21:38:00,203.343,203.386,203.34,203.347,44400000.0
2005-04-13 21:39:00,203.331,203.358,203.308,203.345,56100000.0
2005-04-13 21:40:00,203.325,203.377,203.325,203.375,52700000.0
2005-04-13 21:41:00,203.373,203.376,203.35,203.361,16100000.0
2005-04-13 21:42:00,203.372,203.394,203.323,203.333,126700000.0
2005-04-13 21:43:00,203.347,203.35,203.315,203.34,43600000.0
2005-04-13 21:44:00,203.335,203.357,203.308,203.31,170900000.0
2005-04-13 21:45:00,203.348,203.348,203.315,203.345,80300001.0
2005-04-13 21:46:00,203.319,203.369,203.291,203.323,136400000.0
2005-04-13 21:47:00,203.345,203.369,203.345,203.358,79000000.0
2005-04-13 21:48:00,203.336,203.345,203.306,203.318,102500000.0
2005-04-13 21:49:00,203.335,203.351,203.324,203.328,63900000.0
2005-04-13 21:50:00,203.34,203.347,203.306,203.314,27700000.0
2005-04-13 21:51:00,203.294,203.351,203.291,203.338,102399999.0
2005-04-13 21:52:00,203.31,203.367,203.305,203.319,39200000.0
2005-04-13 21:53:00,203.347,203.348,203.308,203.308,25000000.0
2005-04-13 21:54:00,203.325,203.348,203.3,203.325,77499999.0
2005-04-13 21:55:00,203.322,203.33,203.288,203.304,66900000.0
2005-04-13 21:56:00,203.292,203.324,203.278,203.318,35700000.0
2005-04-13 21:57:00,203.288,203.325,203.286,203.321,39900000.0
2005-04-13 21:58:00,203.32,203.32,203.27,203.276,60000001.0
2005-04-13 21:59:00,203.282,203.318,203.264,203.28,173800001.0
2005-04-13 22:00:00,203.269,203.332,203.269,203.305,260600001.0
2005-04-13 22:01:00,203.268,203.358,203.258,203.295,173100000.0
2005-04-13 22:02:00,203.274,203.292,203.223,203.264,273300000.0
2005-04-13 22:03:00,203.274,203.284,203.234,203.234,81500000.0
2005-04-13 22:04:00,203.268,203.29,203.231,203.234,130000000.0
2005-04-13 22:05:00,203.259,203.273,203.248,203.253,76799998.0
2005-04-13 22:06:00,203.264,203.272,203.251,203.251,57400000.0
2005-04-13 22:07:00,203.284,203.314,203.263,203.263,90000000.0
2005-04-13 22:08:00,203.284,203.291,203.255,203.265,105899999.0
2005-04-13 22:09:00,203.287,203.298,203.215,203.223,23500000.0
2005-04-13 22:10:00,203.236,203.243,203.214,203.232,49100000.0
2005-04-13 22:11:00,203.225,203.245,203.189,203.219,44900000.0
2005-04-13 22:12:00,203.238,203.248,203.186,203.239,105500000.0
2005-04-13 22:13:00,203.242,203.249,203.214,203.227,51900001.0
2005-04-13 22:14:00,203.229,203.241,203.202,203.234,31000000.0
2005-04-13 22:15:00,203.223,203.267,203.208,203.252,175100000.0
2005-04-13 22:16:00,203.26,203.282,203.222,203.259,193699999.0
2005-04-13 22:17:00,203.263,203.263,203.213,203.229,46700000.0
2005-04-13 22:18:00,203.219,203.284,203.217,203.26,64100000.0
2005-04-13 22:19:00,203.202,203.267,203.202,203.25,61000000.0
2005-04-13 22:20:00,203.265,203.268,203.251,203.257,46700000.0
2005-04-13 22:21:00,203.319,203.319,203.232,203.255,56700000.0
2005-04-13 22:22:00,203.252,203.284,203.25,203.269,84800001.0
2005-04-13 22:23:00,203.28,203.319,203.228,203.28,130400002.0
2005-04-13 22:24:00,203.279,203.314,203.254,203.293,84100001.0
2005-04-13 22:25:00,203.253,203.298,203.219,203.289,36700000.0
2005-04-13 22:26:00,203.302,203.302,203.256,203.278,45200001.0
2005-04-13 22:27:00,203.292,203.318,203.272,203.302,185699999.0
2005-04-13 22:28:00,203.288,203.293,203.264,203.275,33000000.0
2005-04-13 22:29:00,203.282,203.312,203.242,203.29,155400000.0
2005-04-13 22:30:00,203.303,203.304,203.251,203.262,41500000.0
2005-04-13 22:31:00,203.302,203.307,203.261,203.287,66700001.0
2005-04-13 22:32:00,203.288,203.325,203.288,203.308,105700000.0
2005-04-13 22:33:00,203.323,203.323,203.254,203.254,199200000.0
2005-04-13 22:34:00,203.306,203.306,203.222,203.292,274600000.0
2005-04-13 22:35:00,203.276,203.316,203.263,203.311,53800001.0
2005-04-13 22:36:00,203.318,203.335,203.277,203.283,133699999.0
2005-04-13 22:37:00,203.332,203.346,203.298,203.32,60800000.0
2005-04-13 22:38:00,203.316,203.337,203.308,203.317,23000000.0
2005-04-13 22:39:00,203.328,203.336,203.31,203.314,35500000.0
2005-04-13 22:40:00,203.33,203.35,203.3,203.3,74499999.0
2005-04-13 22:41:00,203.339,203.353,203.327,203.344,56400000.0
2005-04-13 22:42:00,203.354,203.36,203.343,203.348,69000002.0
2005-04-13 22:43:00,203.359,203.385,203.321,203.347,92500000.0
2005-04-13 22:44:00,203.342,203.409,203.342,203.362,106599999.0
2005-04-13 22:45:00,203.388,203.394,203.351,203.367,123600002.0
2005-04-13 22:46:00,203.367,203.369,203.345,203.365,67600000.0
2005-04-13 22:47:00,203.38,203.391,203.354,203.374,70000001.0
2005-04-13 22:48:00,203.388,203.388,203.336,203.383,111000002.0
2005-04-13 22:49:00,203.389,203.401,203.366,203.384,43200000.0
2005-04-13 22:50:00,203.382,203.382,203.308,203.373,41500000.0
2005-04-13 22:51:00,203.372,203.383,203.342,203.374,103699999.0
2005-04-13 22:52:00,203.391,203.403,203.38,203.38,46300000.0
2005-04-13 22:53:00,203.374,203.413,203.374,203.402,126500001.0
2005-04-13 22:54:00,203.386,203.408,203.381,203.398,58600001.0
2005-04-13 22:55:00,203.366,203.403,203.354,203.357,54400000.0
2005-04-13 22:56:00,203.353,203.355,203.274,203.32,75400000.0
2005-04-13 22:57:00,203.355,203.364,203.286,203.321,62700000.0
2005-04-13 22:58:00,203.323,203.363,203.302,203.351,34699999.0
2005-04-13 22:59:00,203.312,203.335,203.25,203.293,80000000.0
2005-04-13 23:00:00,203.299,203.323,203.224,203.224,65400000.0
2005-04-13 23:01:00,203.231,203.298,203.231,203.291,25600000.0
2005-04-13 23:02:00,203.261,203.292,203.261,203.277,77500000.0
2005-04-13 23:03:00,203.279,203.307,203.212,203.212,97999999.0
2005-04-13 23:04:00,203.28,203.289,203.239,203.253,34100000.0
2005-04-13 23:05:00,203.26,203.263,203.213,203.225,21500000.0
2005-04-13 23:06:00,203.227,203.23,203.191,203.191,53000000.0
2005-04-13 23:07:00,203.159,203.241,203.159,203.234,52200000.0
2005-04-13 23:08:00,203.242,203.253,203.227,203.25,52100000.0
2005-04-13 23:09:00,203.264,203.264,203.214,203.214,64600001.0
2005-04-13 23:10:00,203.235,203.244,203.207,203.234,55900000.0
2005-04-13 23:11:00,203.224,203.235,203.198,203.22,123300000.0
2005-04-13 23:12:00,203.245,203.265,203.224,203.232,74500001.0
2005-04-13 23:13:00,203.195,203.217,203.174,203.217,81099999.0
2005-04-13 23:14:00,203.214,203.22,203.182,203.22,73700000.0
2005-04-13 23:15:00,203.208,203.223,203.175,203.197,48600000.0
2005-04-13 23:16:00,203.183,203.209,203.177,203.193,92000000.0
2005-04-13 23:17:00,203.195,203.231,203.194,203.223,16900000.0
2005-04-13 23:18:00,203.201,203.201,203.166,203.17,26300000.0
2005-04-13 23:19:00,203.209,203.217,203.184,203.192,56600000.0
2005-04-13 23:20:00,203.201,203.266,203.193,203.262,45300000.0
2005-04-13 23:21:00,203.239,203.259,203.223,203.238,81000001.0
2005-04-13 23:22:00,203.178,203.227,203.159,203.227,54200000.0
2005-04-13 23:23:00,203.258,203.267,203.224,203.267,52000001.0
2005-04-13 23:24:00,203.247,203.247,203.196,203.235,53800000.0
2005-04-13 23:25:00,203.225,203.263,203.205,203.263,79799999.0
2005-04-13 23:26:00,203.218,203.287,203.218,203.279,38800000.0
2005-04-13 23:27:00,203.334,203.343,203.21,203.225,22100000.0
2005-04-13 23:28:00,203.231,203.275,203.231,203.275,94000000.0
2005-04-13 23:29:00,203.267,203.273,203.211,203.25,46100000.0
2005-04-13 23:30:00,203.3,203.3,203.208,203.277,61000000.0
2005-04-13 23:31:00,203.292,203.292,203.216,203.254,63900000.0
2005-04-13 23:32:00,203.304,203.304,203.265,203.265,45000000.0
2005-04-13 23:33:00,203.249,203.301,203.248,203.293,47800001.0
2005-04-13 23:34:00,203.269,203.309,203.256,203.293,79399999.0
2005-04-13 23:35:00,203.306,203.317,203.259,203.317,26500000.0
2005-04-13 23:36:00,203.347,203.352,203.281,203.293,37899999.0
2005-04-13 23:37:00,203.309,203.318,203.285,203.315,45800000.0
2005-04-13 23:38:00,203.308,203.308,203.274,203.292,23400000.0
2005-04-13 23:39:00,203.292,203.321,203.285,203.309,51400000.0
2005-04-13 23:40:00,203.289,203.313,203.271,203.307,56200000.0
2005-04-13 23:41:00,203.315,203.327,203.221,203.257,38500000.0
2005-04-13 23:42:00,203.271,203.285,203.241,203.271,87100000.0
2005-04-13 23:43:00,203.271,203.288,203.26,203.285,30500000.0
2005-04-13 23:44:00,203.287,203.3,203.271,203.272,63500000.0
2005-04-13 23:45:00,203.28,203.288,203.256,203.282,61800000.0
2005-04-13 23:46:00,203.306,203.314,203.275,203.289,22000000.0
2005-04-13 23:47:00,203.267,203.289,203.267,203.279,25600000.0
2005-04-13 23:48:00,203.293,203.296,203.274,203.296,33000000.0
2005-04-13 23:49:00,203.297,203.297,203.257,203.28,63700000.0
2005-04-13 23:50:00,203.292,203.292,203.255,203.268,9100000.0
2005-04-13 23:51:00,203.267,203.315,203.23,203.315,22700000.0
2005-04-13 23:52:00,203.242,203.276,203.212,203.212,43600001.0
2005-04-13 23:53:00,203.284,203.316,203.273,203.3,53500000.0
2005-04-13 23:54:00,203.308,203.325,203.273,203.299,27800000.0
2005-04-13 23:55:00,203.256,203.275,203.254,203.263,29000000.0
2005-04-13 23:56:00,203.295,203.295,203.28,203.285,61400000.0
2005-04-13 23:57:00,203.304,203.315,203.285,203.285,59000000.0
2005-04-13 23:58:00,203.306,203.331,203.281,203.325,83400000.0
2005-04-13 23:59:00,203.304,203.309,203.249,203.271,60299999.0
2005-04-14 00:00:00,203.218,203.349,203.218,203.349,26000000.0
2005-04-14 00:01:00,203.307,203.353,203.28,203.353,49300000.0
2005-04-14 00:02:00,203.317,203.353,203.289,203.342,48700000.0
2005-04-14 00:03:00,203.344,203.346,203.266,203.3,17200000.0
2005-04-14 00:04:00,203.314,203.336,203.308,203.336,66800001.0
2005-04-14 00:05:00,203.322,203.328,203.26,203.282,59000000.0
2005-04-14 00:06:00,203.325,203.363,203.309,203.343,63500000.0
2005-04-14 00:07:00,203.389,203.393,203.314,203.351,40300000.0
2005-04-14 00:08:00,203.34,203.376,203.323,203.376,87500000.0
2005-04-14 00:09:00,203.368,203.385,203.318,203.383,29400000.0
2005-04-14 00:10:00,203.389,203.391,203.322,203.323,73099999.0
2005-04-14 00:11:00,203.329,203.35,203.293,203.337,66500000.0
2005-04-14 00:12:00,203.327,203.333,203.264,203.28,44500000.0
2005-04-14 00:13:00,203.322,203.358,203.317,203.348,61400000.0
2005-04-14 00:14:00,203.324,203.337,203.29,203.298,93200000.0
2005-04-14 00:15:00,203.301,203.366,203.301,203.352,47200000.0
2005-04-14 00:16:00,203.332,203.332,203.266,203.302,33500000.0
2005-04-14 00:17:00,203.319,203.354,203.318,203.352,25100000.0
2005-04-14 00:18:00,203.379,203.393,203.354,203.365,102900000.0
2005-04-14 00:19:00,203.363,203.396,203.356,203.388,38000000.0
2005-04-14 00:20:00,203.338,203.37,203.329,203.358,78500000.0
2005-04-14 00:21:00,203.355,203.388,203.326,203.388,58400000.0
2005-04-14 00:22:00,203.384,203.384,203.353,203.356,66900001.0
2005-04-14 00:23:00,203.377,203.377,203.317,203.338,69900000.0
2005-04-14 00:24:00,203.35,203.351,203.333,203.333,44799999.0
2005-04-14 00:25:00,203.365,203.397,203.337,203.388,43999999.0
2005-04-14 00:26:00,203.361,203.382,203.353,203.37,38800000.0
2005-04-14 00:27:00,203.297,203.373,203.297,203.307,70300001.0
2005-04-14 00:28:00,203.333,203.353,203.32,203.353,20800000.0
2005-04-14 00:29:00,203.369,203.379,203.29,203.29,84900000.0
2005-04-14 00:30:00,203.315,203.329,203.275,203.275,50300000.0
2005-04-14 00:31:00,203.233,203.316,203.228,203.264,72100000.0
2005-04-14 00:32:00,203.258,203.292,203.227,203.292,32000000.0
2005-04-14 00:33:00,203.332,203.333,203.28,203.3,54900000.0
2005-04-14 00:34:00,203.295,203.324,203.275,203.277,41400000.0
2005-04-14 00:35:00,203.267,203.326,203.267,203.304,50900000.0
2005-04-14 00:36:00,203.302,203.303,203.274,203.28,28600000.0
2005-04-14 00:37:00,203.299,203.322,203.281,203.297,40400000.0
2005-04-14 00:38:00,203.287,203.331,203.287,203.315,39300000.0
2005-04-14 00:39:00,203.3,203.317,203.285,203.302,30400000.0
2005-04-14 00:40:00,203.322,203.331,203.297,203.305,39400001.0
2005-04-14 00:41:00,203.31,203.31,203.291,203.296,26800000.0
2005-04-14 00:42:00,203.294,203.325,203.294,203.3,26600000.0
2005-04-14 00:43:00,203.316,203.324,203.277,203.313,38600000.0
2005-04-14 00:44:00,203.327,203.327,203.238,203.25,40200000.0
2005-04-14 00:45:00,203.275,203.307,203.241,203.307,49200000.0
2005-04-14 00:46:00,203.277,203.359,203.277,203.323,19200000.0
2005-04-14 00:47:00,203.306,203.386,203.285,203.375,36600000.0
2005-04-14 00:48:00,203.392,203.397,203.314,203.316,47000000.0
2005-04-14 00:49:00,203.311,203.328,203.295,203.303,38100000.0
2005-04-14 00:50:00,203.337,203.337,203.265,203.273,66499999.0
2005-04-14 00:51:00,203.26,203.297,203.256,203.27,54499999.0
2005-04-14 00:52:00,203.273,203.317,203.26,203.301,90499999.0
2005-04-14 00:53:00,203.322,203.338,203.292,203.302,48000000.0
2005-04-14 00:54:00,203.298,203.321,203.293,203.3,42700000.0
2005-04-14 00:55:00,203.28,203.324,203.279,203.324,37400000.0
2005-04-14 00:56:00,203.332,203.332,203.251,203.251,47500000.0
2005-04-14 00:57:00,203.284,203.299,203.256,203.299,80500000.0
2005-04-14 00:58:00,203.279,203.322,203.279,203.302,69200000.0
2005-04-14 00:59:00,203.289,203.302,203.27,203.279,43100000.0
2005-04-14 01:00:00,203.299,203.299,203.257,203.269,56799999.0
2005-04-14 01:01:00,203.227,203.254,203.21,203.218,74700001.0
2005-04-14 01:02:00,203.259,203.266,203.214,203.241,82400001.0
2005-04-14 01:03:00,203.267,203.267,203.205,203.207,58600000.0
2005-04-14 01:04:00,203.222,203.257,203.202,203.247,42100000.0
2005-04-14 01:05:00,203.247,203.261,203.228,203.243,73300001.0
2005-04-14 01:06:00,203.244,203.257,203.217,203.217,53499999.0
2005-04-14 01:07:00,203.234,203.241,203.217,203.233,41700000.0
2005-04-14 01:08:00,203.24,203.242,203.176,203.2,84700000.0
2005-04-14 01:09:00,203.18,203.209,203.154,203.185,56500000.0
2005-04-14 01:10:00,203.178,203.218,203.169,203.205,27800000.0
2005-04-14 01:11:00,203.224,203.233,203.175,203.221,79899999.0
2005-04-14 01:12:00,203.217,203.221,203.159,203.19,52899999.0
2005-04-14 01:13:00,203.234,203.238,203.202,203.207,47700000.0
2005-04-14 01:14:00,203.205,203.23,203.164,203.164,48800000.0
2005-04-14 01:15:00,203.2,203.221,203.187,203.213,30500000.0
2005-04-14 01:16:00,203.176,203.201,203.176,203.2,52200000.0
2005-04-14 01:17:00,203.179,203.205,203.136,203.205,25000000.0
2005-04-14 01:18:00,203.201,203.209,203.194,203.197,69700000.0
2005-04-14 01:19:00,203.203,203.208,203.183,203.185,34200000.0
2005-04-14 01:20:00,203.199,203.204,203.148,203.148,42300000.0
2005-04-14 01:21:00,203.181,203.196,203.161,203.196,39900000.0
2005-04-14 01:22:00,203.191,203.206,203.17,203.193,44500000.0
2005-04-14 01:23:00,203.169,203.177,203.098,203.148,49600000.0
2005-04-14 01:24:00,203.186,203.224,203.171,203.188,49400001.0
2005-04-14 01:25:00,203.165,203.19,203.165,203.19,47500000.0
2005-04-14 01:26:00,203.193,203.213,203.158,203.158,80300001.0
2005-04-14 01:27:00,203.205,203.216,203.188,203.199,23200000.0
2005-04-14 01:28:00,203.201,203.202,203.166,203.169,64300000.0
2005-04-14 01:29:00,203.201,203.211,203.184,203.192,69200000.0
2005-04-14 01:30:00,203.207,203.209,203.155,203.163,59399999.0
2005-04-14 01:31:00,203.197,203.202,203.158,203.182,42400000.0
2005-04-14 01:32:00,203.198,203.198,203.16,203.161,41100000.0
2005-04-14 01:33:00,203.177,203.181,203.104,203.126,72000001.0
2005-04-14 01:34:00,203.144,203.149,203.117,203.121,38200000.0
2005-04-14 01:35:00,203.054,203.095,203.052,203.089,43800000.0
2005-04-14 01:36:00,203.093,203.157,203.09,203.149,42200000.0
2005-04-14 01:37:00,203.132,203.153,203.104,203.141,52500001.0
2005-04-14 01:38:00,203.123,203.185,203.123,203.183,58200001.0
2005-04-14 01:39:00,203.18,203.21,203.175,203.21,50100000.0
2005-04-14 01:40:00,203.208,203.24,203.196,203.207,63000000.0
2005-04-14 01:41:00,203.226,203.237,203.189,203.205,73100000.0
2005-04-14 01:42:00,203.173,203.199,203.164,203.19,29900000.0
2005-04-14 01:43:00,203.202,203.214,203.157,203.17,47300000.0
2005-04-14 01:44:00,203.192,203.205,203.156,203.195,24900000.0
2005-04-14 01:45:00,203.198,203.215,203.183,203.207,51500000.0
2005-04-14 01:46:00,203.191,203.216,203.184,203.216,39100000.0
2005-04-14 01:47:00,203.177,203.181,203.146,203.161,40800001.0
2005-04-14 01:48:00,203.128,203.191,203.118,203.191,63899999.0
2005-04-14 01:49:00,203.177,203.177,203.134,203.134,30600000.0
2005-04-14 01:50:00,203.148,203.182,203.126,203.179,79400001.0
2005-04-14 01:51:00,203.108,203.217,203.108,203.209,48600001.0
2005-04-14 01:52:00,203.222,203.228,203.164,203.211,54400000.0
2005-04-14 01:53:00,203.193,203.209,203.192,203.192,51899999.0
2005-04-14 01:54:00,203.212,203.215,203.137,203.185,34900000.0
2005-04-14 01:55:00,203.214,203.226,203.201,203.219,30500000.0
2005-04-14 01:56:00,203.212,203.23,203.202,203.207,48200000.0
2005-04-14 01:57:00,203.23,203.23,203.181,203.201,18700000.0
2005-04-14 01:58:00,203.215,203.248,203.215,203.225,67699999.0
2005-04-14 01:59:00,203.234,203.247,203.224,203.227,33200000.0
2005-04-14 02:00:00,203.214,203.238,203.19,203.238,27300000.0
2005-04-14 02:01:00,203.242,203.242,203.159,203.2,52900000.0
2005-04-14 02:02:00,203.248,203.251,203.207,203.235,64800000.0
2005-04-14 02:03:00,203.26,203.26,203.208,203.221,47000000.0
2005-04-14 02:04:00,203.229,203.236,203.213,203.227,50200000.0
2005-04-14 02:05:00,203.172,203.269,203.171,203.269,43000000.0
2005-04-14 02:06:00,203.263,203.287,203.25,203.259,64600000.0
2005-04-14 02:07:00,203.261,203.329,203.248,203.304,53600000.0
2005-04-14 02:08:00,203.34,203.344,203.282,203.282,57300000.0
2005-04-14 02:09:00,203.282,203.296,203.258,203.267,38700000.0
2005-04-14 02:10:00,203.256,203.286,203.244,203.247,73000000.0
2005-04-14 02:11:00,203.22,203.25,203.209,203.23,43400000.0
2005-04-14 02:12:00,203.222,203.245,203.201,203.236,47100000.0
2005-04-14 02:13:00,203.227,203.227,203.166,203.183,42300000.0
2005-04-14 02:14:00,203.185,203.222,203.163,203.173,64200000.0
2005-04-14 02:15:00,203.172,203.172,203.1,203.138,50300000.0
2005-04-14 02:16:00,203.149,203.157,203.095,203.095,66000000.0
2005-04-14 02:17:00,203.105,203.112,203.079,203.08,53900000.0
2005-04-14 02:18:00,203.074,203.106,203.065,203.078,56800000.0
2005-04-14 02:19:00,203.102,203.112,203.072,203.09,29300000.0
2005-04-14 02:20:00,203.097,203.12,203.087,203.097,48899999.0
2005-04-14 02:21:00,203.145,203.145,203.077,203.079,19800000.0
2005-04-14 02:22:00,203.096,203.152,203.092,203.129,54000000.0
2005-04-14 02:23:00,203.146,203.148,203.083,203.126,47500000.0
2005-04-14 02:24:00,203.087,203.138,203.075,203.092,62300000.0
2005-04-14 02:25:00,203.089,203.09,203.063,203.09,51000000.0
2005-04-14 02:26:00,203.106,203.106,203.06,203.072,43300000.0
2005-04-14 02:27:00,203.083,203.1,203.057,203.083,39100000.0
2005-04-14 02:28:00,203.104,203.104,203.023,203.06,35600000.0
2005-04-14 02:29:00,203.081,203.095,203.069,203.081,21600000.0
2005-04-14 02:30:00,203.114,203.117,203.067,203.078,57099999.0
2005-04-14 02:31:00,203.101,203.109,203.074,203.097,84000000.0
2005-04-14 02:32:00,203.099,203.119,203.09,203.119,44900000.0
2005-04-14 02:33:00,203.093,203.119,203.079,203.107,30300000.0
2005-04-14 02:34:00,203.127,203.138,203.101,203.103,37100000.0
2005-04-14 02:35:00,203.113,203.127,203.092,203.127,73500000.0
2005-04-14 02:36:00,203.118,203.131,203.094,203.101,32800000.0
2005-04-14 02:37:00,203.096,203.161,203.096,203.127,47899999.0
2005-04-14 02:38:00,203.11,203.127,203.106,203.123,39100000.0
2005-04-14 02:39:00,203.113,203.163,203.104,203.143,46900000.0
2005-04-14 02:40:00,203.156,203.158,203.131,203.144,28500000.0
2005-04-14 02:41:00,203.136,203.192,203.118,203.184,68800000.0
2005-04-14 02:42:00,203.179,203.211,203.154,203.154,47200000.0
2005-04-14 02:43:00,203.215,203.219,203.179,203.212,27900000.0
2005-04-14 02:44:00,203.202,203.202,203.152,203.195,31800000.0
2005-04-14 02:45:00,203.161,203.218,203.147,203.218,28300000.0
2005-04-14 02:46:00,203.194,203.204,203.163,203.163,47200000.0
2005-04-14 02:47:00,203.211,203.237,203.185,203.237,28400000.0
2005-04-14 02:48:00,203.211,203.235,203.183,203.22,76000000.0
2005-04-14 02:49:00,203.246,203.268,203.207,203.217,35100000.0
2005-04-14 02:50:00,203.224,203.245,203.222,203.245,58800001.0
2005-04-14 02:51:00,203.255,203.295,203.216,203.287,56300001.0
2005-04-14 02:52:00,203.264,203.283,203.228,203.269,57200000.0
2005-04-14 02:53:00,203.289,203.305,203.257,203.273,36199999.0
2005-04-14 02:54:00,203.263,203.291,203.244,203.291,61200000.0
2005-04-14 02:55:00,203.229,203.244,203.205,203.216,51000000.0
2005-04-14 02:56:00,203.241,203.252,203.211,203.222,70000000.0
2005-04-14 02:57:00,203.173,203.225,203.162,203.221,73399999.0
2005-04-14 02:58:00,203.215,203.234,203.19,203.234,23200000.0
2005-04-14 02:59:00,203.187,203.208,203.153,203.192,46300000.0
2005-04-14 03:00:00,203.13,203.183,203.128,203.152,36700000.0
2005-04-14 03:01:00,203.142,203.167,203.136,203.167,72900000.0
2005-04-14 03:02:00,203.18,203.184,203.149,203.16,53299999.0
2005-04-14 03:03:00,203.167,203.184,203.117,203.154,64900001.0
2005-04-14 03:04:00,203.173,203.204,203.142,203.203,56599999.0
2005-04-14 03:05:00,203.202,203.212,203.171,203.171,40300000.0
2005-04-14 03:06:00,203.177,203.259,203.177,203.255,56300000.0
2005-04-14 03:07:00,203.213,203.275,203.206,203.239,56600000.0
2005-04-14 03:08:00,203.238,203.262,203.227,203.235,35700000.0
2005-04-14 03:09:00,203.251,203.266,203.235,203.247,77100002.0
2005-04-14 03:10:00,203.244,203.244,203.209,203.218,51200001.0
2005-04-14 03:11:00,203.228,203.228,203.177,203.177,63900000.0
2005-04-14 03:12:00,203.219,203.223,203.17,203.185,54700000.0
2005-04-14 03:13:00,203.201,203.208,203.185,203.208,66100000.0
2005-04-14 03:14:00,203.233,203.233,203.208,203.208,44000000.0
2005-04-14 03:15:00,203.199,203.206,203.185,203.195,39500000.0
2005-04-14 03:16:00,203.215,203.215,203.155,203.162,19700000.0
2005-04-14 03:17:00,203.203,203.237,203.175,203.203,61800000.0
2005-04-14 03:18:00,203.236,203.236,203.189,203.192,31000000.0
2005-04-14 03:19:00,203.184,203.189,203.155,203.172,48200000.0
2005-04-14 03:20:00,203.161,203.208,203.161,203.198,14400000.0
2005-04-14 03:21:00,203.207,203.207,203.133,203.196,66200000.0
2005-04-14 03:22:00,203.172,203.196,203.159,203.166,58300001.0
2005-04-14 03:23:00,203.133,203.162,203.099,203.141,75800001.0
2005-04-14 03:24:00,203.106,203.145,203.095,203.145,65000001.0
2005-04-14 03:25:00,203.143,203.177,203.129,203.143,46700001.0
2005-04-14 03:26:00,203.129,203.165,203.129,203.154,59300000.0
2005-04-14 03:27:00,203.129,203.172,203.129,203.146,33500000.0
2005-04-14 03:28:00,203.153,203.174,203.118,203.164,41200000.0
2005-04-14 03:29:00,203.195,203.204,203.15,203.153,43400000.0
2005-04-14 03:30:00,203.19,203.201,203.124,203.136,47200000.0
2005-04-14 03:31:00,203.133,203.202,203.126,203.199,59100000.0
2005-04-14 03:32:00,203.186,203.216,203.17,203.195,85400000.0
2005-04-14 03:33:00,203.181,203.203,203.173,203.189,65900000.0
2005-04-14 03:34:00,203.158,203.2,203.152,203.191,49400000.0
2005-04-14 03:35:00,203.171,203.22,203.171,203.212,46400000.0
2005-04-14 03:36:00,203.23,203.248,203.198,203.2,52000000.0
2005-04-14 03:37:00,203.232,203.256,203.215,203.233,33200000.0
2005-04-14 03:38:00,203.23,203.26,203.219,203.26,24000000.0
2005-04-14 03:39:00,203.277,203.308,203.267,203.292,25600000.0
2005-04-14 03:40:00,203.29,203.344,203.282,203.344,36200000.0
2005-04-14 03:41:00,203.321,203.374,203.311,203.374,61800000.0
2005-04-14 03:42:00,203.402,203.441,203.379,203.441,61400000.0
2005-04-14 03:43:00,203.444,203.454,203.376,203.409,41800000.0
2005-04-14 03:44:00,203.437,203.437,203.371,203.371,50000000.0
2005-04-14 03:45:00,203.328,203.359,203.307,203.322,43299999.0
2005-04-14 03:46:00,203.328,203.361,203.328,203.33,67000000.0
2005-04-14 03:47:00,203.346,203.369,203.329,203.358,84500001.0
2005-04-14 03:48:00,203.35,203.403,203.337,203.382,63300000.0
2005-04-14 03:49:00,203.37,203.383,203.345,203.369,23100000.0
2005-04-14 03:50:00,203.402,203.408,203.335,203.345,53000000.0
2005-04-14 03:51:00,203.41,203.462,203.406,203.451,40999999.0
2005-04-14 03:52:00,203.474,203.491,203.449,203.475,40800000.0
2005-04-14 03:53:00,203.474,203.515,203.454,203.515,22300000.0
2005-04-14 03:54:00,203.488,203.495,203.464,203.486,37600000.0
2005-04-14 03:55:00,203.503,203.503,203.436,203.451,56700000.0
2005-04-14 03:56:00,203.421,203.468,203.421,203.429,54700000.0
2005-04-14 03:57:00,203.415,203.472,203.397,203.462,70200000.0
2005-04-14 03:58:00,203.459,203.473,203.39,203.394,76300000.0
2005-04-14 03:59:00,203.439,203.458,203.419,203.432,52600000.0
2005-04-14 04:00:00,203.44,203.456,203.422,203.433,39200000.0
2005-04-14 04:01:00,203.453,203.458,203.392,203.424,44900000.0
2005-04-14 04:02:00,203.417,203.453,203.394,203.453,73800000.0
2005-04-14 04:03:00,203.482,203.482,203.43,203.446,43300000.0
2005-04-14 04:04:00,203.443,203.484,203.443,203.482,37500000.0
2005-04-14 04:05:00,203.466,203.532,203.466,203.515,87599998.0
2005-04-14 04:06:00,203.514,203.54,203.495,203.517,46400000.0
2005-04-14 04:07:00,203.502,203.522,203.485,203.508,70700001.0
2005-04-14 04:08:00,203.508,203.528,203.479,203.51,61500000.0
2005-04-14 04:09:00,203.478,203.506,203.469,203.498,41500000.0
2005-04-14 04:10:00,203.503,203.504,203.465,203.465,43400000.0
2005-04-14 04:11:00,203.466,203.478,203.436,203.439,41900000.0
2005-04-14 04:12:00,203.431,203.464,203.406,203.434,49699999.0
2005-04-14 04:13:00,203.463,203.482,203.447,203.462,17900000.0
2005-04-14 04:14:00,203.452,203.488,203.44,203.444,57200000.0
2005-04-14 04:15:00,203.477,203.498,203.437,203.498,56500000.0
2005-04-14 04:16:00,203.445,203.469,203.398,203.398,31500000.0
2005-04-14 04:17:00,203.404,203.409,203.37,203.371,40400000.0
2005-04-14 04:18:00,203.367,203.367,203.316,203.32,48700000.0
2005-04-14 04:19:00,203.35,203.398,203.338,203.398,32900000.0
2005-04-14 04:20:00,203.37,203.387,203.335,203.351,61000000.0
2005-04-14 04:21:00,203.33,203.348,203.306,203.329,104900000.0
2005-04-14 04:22:00,203.299,203.325,203.282,203.305,48100000.0
2005-04-14 04:23:00,203.335,203.335,203.3,203.326,53000000.0
2005-04-14 04:24:00,203.331,203.351,203.275,203.351,63900001.0
2005-04-14 04:25:00,203.302,203.33,203.295,203.305,49499999.0
2005-04-14 04:26:00,203.338,203.348,203.291,203.316,43100000.0
2005-04-14 04:27:00,203.305,203.339,203.287,203.335,60700001.0
2005-04-14 04:28:00,203.313,203.345,203.307,203.322,62200000.0
2005-04-14 04:29:00,203.326,203.368,203.321,203.355,40200000.0
2005-04-14 04:30:00,203.357,203.369,203.329,203.337,72500000.0
2005-04-14 04:31:00,203.335,203.352,203.307,203.326,30500000.0
2005-04-14 04:32:00,203.323,203.332,203.288,203.308,37499999.0
2005-04-14 04:33:00,203.302,203.319,203.259,203.263,56700000.0
2005-04-14 04:34:00,203.269,203.269,203.215,203.229,42500000.0
2005-04-14 04:35:00,203.292,203.296,203.247,203.271,64800000.0
2005-04-14 04:36:00,203.25,203.273,203.225,203.24,68200001.0
2005-04-14 04:37:00,203.258,203.276,203.22,203.274,30200000.0
2005-04-14 04:38:00,203.299,203.3,203.23,203.271,65000000.0
2005-04-14 04:39:00,203.266,203.284,203.246,203.276,21400000.0
2005-04-14 04:40:00,203.268,203.274,203.238,203.25,24200000.0
2005-04-14 04:41:00,203.262,203.279,203.249,203.273,32700000.0
2005-04-14 04:42:00,203.254,203.287,203.244,203.268,33900000.0
2005-04-14 04:43:00,203.289,203.333,203.271,203.31,58600000.0
2005-04-14 04:44:00,203.331,203.336,203.299,203.318,52200000.0
2005-04-14 04:45:00,203.334,203.352,203.316,203.341,55500000.0
2005-04-14 04:46:00,203.33,203.346,203.316,203.331,66100000.0
2005-04-14 04:47:00,203.306,203.343,203.306,203.343,51300000.0
2005-04-14 04:48:00,203.373,203.375,203.332,203.372,58400000.0
2005-04-14 04:49:00,203.376,203.406,203.34,203.387,41900000.0
2005-04-14 04:50:00,203.424,203.445,203.403,203.445,62000000.0
2005-04-14 04:51:00,203.467,203.467,203.397,203.415,86299998.0
2005-04-14 04:52:00,203.386,203.483,203.376,203.483,97299999.0
2005-04-14 04:53:00,203.491,203.491,203.37,203.37,38300000.0
2005-04-14 04:54:00,203.422,203.436,203.389,203.436,50499999.0
2005-04-14 04:55:00,203.401,203.433,203.401,203.425,67900000.0
2005-04-14 04:56:00,203.438,203.445,203.372,203.377,42000000.0
2005-04-14 04:57:00,203.393,203.399,203.315,203.315,62100000.0
2005-04-14 04:58:00,203.367,203.396,203.358,203.388,57700001.0
2005-04-14 04:59:00,203.39,203.421,203.352,203.421,56700000.0
2005-04-14 05:00:00,203.462,203.47,203.422,203.455,83200000.0
2005-04-14 05:01:00,203.499,203.507,203.48,203.505,114700001.0
2005-04-14 05:02:00,203.484,203.492,203.459,203.467,68599999.0
2005-04-14 05:03:00,203.445,203.461,203.423,203.44,24000000.0
2005-04-14 05:04:00,203.427,203.481,203.422,203.472,32400000.0
2005-04-14 05:05:00,203.47,203.496,203.452,203.475,50700000.0
2005-04-14 05:06:00,203.445,203.524,203.445,203.509,68800000.0
2005-04-14 05:07:00,203.521,203.56,203.492,203.55,22400000.0
2005-04-14 05:08:00,203.545,203.556,203.492,203.495,63700000.0
2005-04-14 05:09:00,203.488,203.537,203.488,203.537,69300000.0
2005-04-14 05:10:00,203.54,203.551,203.503,203.509,65399999.0
2005-04-14 05:11:00,203.497,203.497,203.448,203.48,61700001.0
2005-04-14 05:12:00,203.477,203.483,203.439,203.451,94599998.0
2005-04-14 05:13:00,203.453,203.474,203.433,203.46,82300000.0
2005-04-14 05:14:00,203.475,203.485,203.428,203.47,57000000.0
2005-04-14 05:15:00,203.469,203.469,203.431,203.44,57800000.0
2005-04-14 05:16:00,203.434,203.495,203.425,203.486,28600000.0
2005-04-14 05:17:00,203.481,203.522,203.471,203.508,37499999.0
2005-04-14 05:18:00,203.502,203.502,203.435,203.478,37200001.0
2005-04-14 05:19:00,203.492,203.508,203.472,203.485,76500000.0
2005-04-14 05:20:00,203.515,203.515,203.466,203.481,50999999.0
2005-04-14 05:21:00,203.488,203.5,203.462,203.462,29900000.0
2005-04-14 05:22:00,203.497,203.524,203.49,203.516,71900000.0
2005-04-14 05:23:00,203.542,203.557,203.484,203.509,62800001.0
2005-04-14 05:24:00,203.5,203.522,203.481,203.509,55700000.0
2005-04-14 05:25:00,203.519,203.522,203.463,203.502,75400000.0
2005-04-14 05:26:00,203.474,203.52,203.463,203.513,48800000.0
2005-04-14 05:27:00,203.483,203.535,203.476,203.51,57199999.0
2005-04-14 05:28:00,203.536,203.541,203.494,203.51,72300001.0
2005-04-14 05:29:00,203.503,203.586,203.503,203.558,74500000.0
2005-04-14 05:30:00,203.566,203.62,203.562,203.594,33100000.0
2005-04-14 05:31:00,203.58,203.615,203.566,203.582,75299999.0
2005-04-14 05:32:00,203.59,203.62,203.55,203.55,41700000.0
2005-04-14 05:33:00,203.586,203.616,203.563,203.586,54300001.0
2005-04-14 05:34:00,203.579,203.611,203.57,203.584,72200001.0
2005-04-14 05:35:00,203.578,203.614,203.556,203.591,41300000.0
2005-04-14 05:36:00,203.572,203.616,203.572,203.602,40000000.0
2005-04-14 05:37:00,203.576,203.638,203.547,203.638,93700002.0
2005-04-14 05:38:00,203.603,203.619,203.579,203.616,39200000.0
2005-04-14 05:39:00,203.625,203.653,203.611,203.623,54700000.0
2005-04-14 05:40:00,203.629,203.629,203.567,203.59,56900000.0
2005-04-14 05:41:00,203.588,203.606,203.561,203.592,21400000.0
2005-04-14 05:42:00,203.606,203.606,203.565,203.57,35100000.0
2005-04-14 05:43:00,203.623,203.656,203.604,203.622,58400001.0
2005-04-14 05:44:00,203.623,203.634,203.586,203.622,36600000.0
2005-04-14 05:45:00,203.631,203.646,203.603,203.63,68400000.0
2005-04-14 05:46:00,203.607,203.668,203.607,203.651,79100001.0
2005-04-14 05:47:00,203.673,203.685,203.639,203.646,37400000.0
2005-04-14 05:48:00,203.664,203.665,203.638,203.646,54300000.0
2005-04-14 05:49:00,203.588,203.677,203.579,203.667,52100000.0
2005-04-14 05:50:00,203.616,203.655,203.602,203.652,74200000.0
2005-04-14 05:51:00,203.631,203.646,203.597,203.609,43200000.0
2005-04-14 05:52:00,203.613,203.641,203.579,203.63,77900000.0
2005-04-14 05:53:00,203.577,203.622,203.566,203.622,51800000.0
2005-04-14 05:54:00,203.597,203.621,203.572,203.621,61900000.0
2005-04-14 05:55:00,203.622,203.658,203.598,203.623,29000000.0
2005-04-14 05:56:00,203.606,203.627,203.583,203.583,47300000.0
2005-04-14 05:57:00,203.568,203.571,203.529,203.562,35600000.0
2005-04-14 05:58:00,203.584,203.584,203.519,203.538,77099999.0
2005-04-14 05:59:00,203.577,203.584,203.537,203.561,58800000.0
2005-04-14 06:00:00,203.583,203.612,203.57,203.612,52400000.0
2005-04-14 06:01:00,203.556,203.57,203.531,203.557,48700000.0
2005-04-14 06:02:00,203.545,203.568,203.52,203.538,37399999.0
2005-04-14 06:03:00,203.535,203.566,203.511,203.559,41999999.0
2005-04-14 06:04:00,203.549,203.564,203.518,203.528,75800001.0
2005-04-14 06:05:00,203.562,203.569,203.498,203.532,59100000.0
2005-04-14 06:06:00,203.554,203.554,203.503,203.514,68200001.0
2005-04-14 06:07:00,203.525,203.546,203.503,203.515,55900000.0
2005-04-14 06:08:00,203.496,203.535,203.496,203.518,69900001.0
2005-04-14 06:09:00,203.501,203.526,203.49,203.509,26700000.0
2005-04-14 06:10:00,203.487,203.53,203.487,203.504,46800000.0
2005-04-14 06:11:00,203.504,203.52,203.471,203.495,58699999.0
2005-04-14 06:12:00,203.47,203.53,203.47,203.529,59800000.0
2005-04-14 06:13:00,203.484,203.531,203.483,203.519,14800000.0
2005-04-14 06:14:00,203.504,203.545,203.492,203.525,80500000.0
2005-04-14 06:15:00,203.503,203.507,203.475,203.49,65500000.0
2005-04-14 06:16:00,203.496,203.529,203.493,203.52,54300000.0
2005-04-14 06:17:00,203.557,203.557,203.501,203.508,65099999.0
2005-04-14 06:18:00,203.487,203.541,203.487,203.541,58100000.0
2005-04-14 06:19:00,203.509,203.569,203.497,203.555,43099999.0
2005-04-14 06:20:00,203.556,203.566,203.536,203.557,78199999.0
2005-04-14 06:21:00,203.573,203.593,203.55,203.55,43800000.0
2005-04-14 06:22:00,203.55,203.602,203.55,203.575,29200000.0
2005-04-14 06:23:00,203.598,203.617,203.573,203.59,52100000.0
2005-04-14 06:24:00,203.589,203.612,203.576,203.591,35500000.0
2005-04-14 06:25:00,203.598,203.729,203.595,203.712,40800000.0
2005-04-14 06:26:00,203.701,203.723,203.677,203.72,66200001.0
2005-04-14 06:27:00,203.672,203.7,203.65,203.669,58600001.0
2005-04-14 06:28:00,203.641,203.673,203.634,203.634,40600000.0
2005-04-14 06:29:00,203.613,203.625,203.589,203.618,62199999.0
2005-04-14 06:30:00,203.628,203.644,203.6,203.632,45100000.0
2005-04-14 06:31:00,203.639,203.648,203.603,203.603,74200000.0
2005-04-14 06:32:00,203.594,203.618,203.566,203.595,22900000.0
2005-04-14 06:33:00,203.574,203.605,203.573,203.586,33000000.0
2005-04-14 06:34:00,203.577,203.59,203.561,203.578,33000000.0
2005-04-14 06:35:00,203.581,203.589,203.518,203.518,45800000.0
2005-04-14 06:36:00,203.53,203.542,203.505,203.512,13900000.0
2005-04-14 06:37:00,203.513,203.533,203.499,203.523,53099999.0
2005-04-14 06:38:00,203.513,203.53,203.487,203.504,55100000.0
2005-04-14 06:39:00,203.494,203.558,203.494,203.534,51100000.0
2005-04-14 06:40:00,203.518,203.557,203.506,203.551,93700000.0
2005-04-14 06:41:00,203.562,203.585,203.536,203.564,45400000.0
2005-04-14 06:42:00,203.58,203.589,203.544,203.573,65800000.0
2005-04-14 06:43:00,203.584,203.606,203.568,203.599,25900000.0
2005-04-14 06:44:00,203.581,203.594,203.553,203.581,40200000.0
2005-04-14 06:45:00,203.553,203.61,203.542,203.61,62899999.0
2005-04-14 06:46:00,203.57,203.593,203.553,203.582,90300001.0
2005-04-14 06:47:00,203.565,203.599,203.536,203.566,58999999.0
2005-04-14 06:48:00,203.596,203.617,203.557,203.585,45200000.0
2005-04-14 06:49:00,203.552,203.575,203.535,203.549,40200000.0
2005-04-14 06:50:00,203.55,203.566,203.52,203.536,27800000.0
2005-04-14 06:51:00,203.551,203.574,203.519,203.535,71200000.0
2005-04-14 06:52:00,203.541,203.556,203.524,203.54,71700000.0
2005-04-14 06:53:00,203.553,203.553,203.506,203.511,77800000.0
2005-04-14 06:54:00,203.538,203.568,203.53,203.568,63199999.0
2005-04-14 06:55:00,203.536,203.56,203.511,203.516,47400000.0
2005-04-14 06:56:00,203.524,203.549,203.509,203.547,56100000.0
2005-04-14 06:57:00,203.518,203.552,203.501,203.552,62000000.0
2005-04-14 06:58:00,203.494,203.56,203.49,203.556,36299999.0
2005-04-14 06:59:00,203.523,203.576,203.517,203.545,33700000.0
2005-04-14 07:00:00,203.516,203.57,203.496,203.567,44400000.0
2005-04-14 07:01:00,203.546,203.559,203.533,203.544,69800000.0
2005-04-14 07:02:00,203.53,203.555,203.521,203.547,42900000.0
2005-04-14 07:03:00,203.558,203.57,203.525,203.559,26900000.0
2005-04-14 07:04:00,203.574,203.583,203.489,203.489,45400000.0
2005-04-14 07:05:00,203.505,203.57,203.505,203.549,66699999.0
2005-04-14 07:06:00,203.556,203.574,203.498,203.533,57700000.0
2005-04-14 07:07:00,203.541,203.555,203.52,203.55,60600000.0
2005-04-14 07:08:00,203.548,203.555,203.511,203.518,51699999.0
2005-04-14 07:09:00,203.549,203.549,203.52,203.527,72700000.0
2005-04-14 07:10:00,203.54,203.549,203.523,203.529,60100000.0
2005-04-14 07:11:00,203.532,203.551,203.514,203.521,41900000.0
2005-04-14 07:12:00,203.525,203.561,203.516,203.545,67000001.0
2005-04-14 07:13:00,203.549,203.559,203.505,203.53,62100000.0
2005-04-14 07:14:00,203.513,203.531,203.473,203.494,64700001.0
2005-04-14 07:15:00,203.552,203.555,203.504,203.504,34000000.0
2005-04-14 07:16:00,203.537,203.549,203.488,203.513,47700000.0
2005-04-14 07:17:00,203.526,203.557,203.512,203.54,46100000.0
2005-04-14 07:18:00,203.543,203.582,203.536,203.555,52800000.0
2005-04-14 07:19:00,203.523,203.524,203.482,203.506,59400001.0
2005-04-14 07:20:00,203.518,203.549,203.47,203.509,60700000.0
2005-04-14 07:21:00,203.578,203.582,203.51,203.541,70200000.0
2005-04-14 07:22:00,203.599,203.607,203.532,203.551,42100000.0
2005-04-14 07:23:00,203.551,203.598,203.542,203.556,53000000.0
2005-04-14 07:24:00,203.577,203.585,203.536,203.546,47400000.0
2005-04-14 07:25:00,203.523,203.577,203.523,203.554,72999999.0
2005-04-14 07:26:00,203.553,203.593,203.53,203.589,39700000.0
2005-04-14 07:27:00,203.571,203.571,203.519,203.551,76600000.0
2005-04-14 07:28:00,203.56,203.577,203.55,203.565,120599998.0
2005-04-14 07:29:00,203.579,203.579,203.544,203.571,80000000.0
2005-04-14 07:30:00,203.534,203.569,203.525,203.547,53299999.0
2005-04-14 07:31:00,203.542,203.549,203.517,203.543,79699999.0
2005-04-14 07:32:00,203.544,203.565,203.539,203.565,31900000.0
2005-04-14 07:33:00,203.535,203.569,203.517,203.541,33000000.0
2005-04-14 07:34:00,203.506,203.525,203.486,203.494,75199999.0
2005-04-14 07:35:00,203.471,203.498,203.444,203.478,42800000.0
2005-04-14 07:36:00,203.463,203.506,203.446,203.486,39100000.0
2005-04-14 07:37:00,203.462,203.486,203.435,203.476,62199999.0
2005-04-14 07:38:00,203.468,203.504,203.465,203.474,44500000.0
2005-04-14 07:39:00,203.483,203.519,203.472,203.515,40000000.0
2005-04-14 07:40:00,203.518,203.538,203.494,203.496,51299999.0
2005-04-14 07:41:00,203.5,203.533,203.488,203.496,32100000.0
2005-04-14 07:42:00,203.533,203.538,203.494,203.494,37200000.0
2005-04-14 07:43:00,203.49,203.532,203.49,203.528,29000000.0
2005-04-14 07:44:00,203.496,203.525,203.47,203.52,32800000.0
2005-04-14 07:45:00,203.506,203.52,203.452,203.511,52899999.0
2005-04-14 07:46:00,203.529,203.549,203.492,203.541,48700000.0
2005-04-14 07:47:00,203.568,203.589,203.542,203.58,48300000.0
2005-04-14 07:48:00,203.597,203.615,203.557,203.578,40900001.0
2005-04-14 07:49:00,203.58,203.594,203.56,203.592,43199999.0
2005-04-14 07:50:00,203.581,203.64,203.566,203.617,66600001.0
2005-04-14 07:51:00,203.63,203.666,203.6,203.627,50900000.0
2005-04-14 07:52:00,203.627,203.649,203.589,203.609,61799999.0
2005-04-14 07:53:00,203.611,203.637,203.586,203.617,66599999.0
2005-04-14 07:54:00,203.615,203.643,203.567,203.637,37700000.0
2005-04-14 07:55:00,203.591,203.639,203.578,203.585,68199999.0
2005-04-14 07:56:00,203.556,203.651,203.553,203.628,62000000.0
2005-04-14 07:57:00,203.664,203.692,203.642,203.678,55100000.0
2005-04-14 07:58:00,203.69,203.692,203.615,203.637,54700000.0
2005-04-14 07:59:00,203.632,203.675,203.615,203.675,61300000.0
2005-04-14 08:00:00,203.689,203.691,203.641,203.648,25400000.0
2005-04-14 08:01:00,203.643,203.644,203.612,203.619,33100000.0
2005-04-14 08:02:00,203.627,203.648,203.593,203.631,53400000.0
2005-04-14 08:03:00,203.636,203.661,203.619,203.635,29400000.0
2005-04-14 08:04:00,203.637,203.676,203.623,203.638,37000000.0
2005-04-14 08:05:00,203.65,203.664,203.609,203.618,60500000.0
2005-04-14 08:06:00,203.642,203.645,203.602,203.641,38400000.0
2005-04-14 08:07:00,203.602,203.619,203.584,203.603,45000000.0
2005-04-14 08:08:00,203.605,203.605,203.533,203.533,53799999.0
2005-04-14 08:09:00,203.561,203.577,203.543,203.546,81699999.0
2005-04-14 08:10:00,203.558,203.566,203.516,203.533,41000000.0
2005-04-14 08:11:00,203.577,203.577,203.513,203.528,27900000.0
2005-04-14 08:12:00,203.527,203.539,203.481,203.486,30600000.0
2005-04-14 08:13:00,203.476,203.483,203.434,203.46,70000000.0
2005-04-14 08:14:00,203.446,203.497,203.442,203.479,49500000.0
2005-04-14 08:15:00,203.471,203.475,203.44,203.44,35000000.0
2005-04-14 08:16:00,203.464,203.466,203.416,203.42,23900000.0
2005-04-14 08:17:00,203.423,203.423,203.346,203.373,41000001.0
2005-04-14 08:18:00,203.372,203.427,203.361,203.401,54300000.0
2005-04-14 08:19:00,203.415,203.424,203.399,203.415,60399999.0
2005-04-14 08:20:00,203.436,203.443,203.406,203.433,59900000.0
2005-04-14 08:21:00,203.42,203.443,203.398,203.406,42300000.0
2005-04-14 08:22:00,203.438,203.462,203.397,203.413,67299999.0
2005-04-14 08:23:00,203.429,203.44,203.396,203.4,79800000.0
2005-04-14 08:24:00,203.417,203.417,203.37,203.385,62299999.0
2005-04-14 08:25:00,203.353,203.4,203.336,203.39,64100000.0
2005-04-14 08:26:00,203.386,203.396,203.342,203.361,55600001.0
2005-04-14 08:27:00,203.354,203.397,203.349,203.377,39800000.0
2005-04-14 08:28:00,203.365,203.382,203.344,203.38,55900000.0
2005-04-14 08:29:00,203.367,203.388,203.343,203.364,71800000.0
2005-04-14 08:30:00,203.351,203.389,203.334,203.389,102800000.0
2005-04-14 08:31:00,203.381,203.383,203.34,203.345,47999999.0
2005-04-14 08:32:00,203.348,203.381,203.326,203.337,27500000.0
2005-04-14 08:33:00,203.341,203.38,203.335,203.366,64200000.0
2005-04-14 08:34:00,203.404,203.411,203.356,203.405,84699998.0
2005-04-14 08:35:00,203.36,203.372,203.33,203.346,43100000.0
2005-04-14 08:36:00,203.333,203.336,203.225,203.237,64200000.0
2005-04-14 08:37:00,203.225,203.238,203.182,203.238,48400000.0
2005-04-14 08:38:00,203.257,203.275,203.189,203.238,58900000.0
2005-04-14 08:39:00,203.263,203.332,203.246,203.283,71899998.0
2005-04-14 08:40:00,203.299,203.325,203.294,203.325,21300000.0
2005-04-14 08:41:00,203.36,203.37,203.341,203.357,27900000.0
2005-04-14 08:42:00,203.36,203.39,203.329,203.362,87600000.0
2005-04-14 08:43:00,203.369,203.396,203.347,203.358,48900000.0
2005-04-14 08:44:00,203.372,203.45,203.372,203.45,59600000.0
2005-04-14 08:45:00,203.443,203.476,203.421,203.434,53000000.0
2005-04-14 08:46:00,203.417,203.433,203.359,203.376,28400000.0
2005-04-14 08:47:00,203.382,203.388,203.338,203.36,84900002.0
2005-04-14 08:48:00,203.362,203.392,203.341,203.38,43200000.0
2005-04-14 08:49:00,203.356,203.401,203.356,203.384,42900000.0
2005-04-14 08:50:00,203.358,203.391,203.344,203.387,23100000.0
2005-04-14 08:51:00,203.35,203.384,203.331,203.379,57899999.0
2005-04-14 08:52:00,203.368,203.37,203.327,203.337,63699999.0
2005-04-14 08:53:00,203.291,203.328,203.285,203.312,20100000.0
2005-04-14 08:54:00,203.256,203.304,203.248,203.297,16000000.0
2005-04-14 08:55:00,203.271,203.3,203.263,203.3,64199999.0
2005-04-14 08:56:00,203.292,203.304,203.255,203.274,47200000.0
2005-04-14 08:57:00,203.258,203.333,203.258,203.312,79899998.0
2005-04-14 08:58:00,203.324,203.339,203.273,203.29,42600000.0
2005-04-14 08:59:00,203.321,203.321,203.282,203.29,49399999.0
2005-04-14 09:00:00,203.289,203.315,203.284,203.298,50500000.0
2005-04-14 09:01:00,203.28,203.315,203.278,203.308,39300000.0
2005-04-14 09:02:00,203.314,203.329,203.28,203.31,53700000.0
2005-04-14 09:03:00,203.342,203.342,203.29,203.298,45900000.0
2005-04-14 09:04:00,203.317,203.327,203.301,203.323,49400000.0
2005-04-14 09:05:00,203.342,203.349,203.285,203.306,85500000.0
2005-04-14 09:06:00,203.329,203.341,203.317,203.338,44800000.0
2005-04-14 09:07:00,203.308,203.345,203.295,203.327,23800000.0
2005-04-14 09:08:00,203.326,203.343,203.284,203.288,41700000.0
2005-04-14 09:09:00,203.327,203.335,203.289,203.289,46500000.0
2005-04-14 09:10:00,203.338,203.343,203.306,203.325,40200001.0
2005-04-14 09:11:00,203.309,203.332,203.294,203.31,66599999.0
2005-04-14 09:12:00,203.316,203.354,203.315,203.33,60000000.0
2005-04-14 09:13:00,203.33,203.347,203.292,203.315,55600000.0
2005-04-14 09:14:00,203.33,203.335,203.289,203.289,22800000.0
2005-04-14 09:15:00,203.311,203.318,203.273,203.273,35400000.0
2005-04-14 09:16:00,203.304,203.337,203.287,203.314,103000000.0
2005-04-14 09:17:00,203.299,203.333,203.286,203.32,70699998.0
2005-04-14 09:18:00,203.322,203.339,203.271,203.32,35000000.0
2005-04-14 09:19:00,203.332,203.345,203.288,203.316,51600000.0
2005-04-14 09:20:00,203.315,203.408,203.31,203.4,98300000.0
2005-04-14 09:21:00,203.387,203.387,203.306,203.316,49500000.0
2005-04-14 09:22:00,203.347,203.358,203.275,203.33,50800000.0
2005-04-14 09:23:00,203.327,203.343,203.293,203.334,40900000.0
2005-04-14 09:24:00,203.361,203.39,203.325,203.39,59600001.0
2005-04-14 09:25:00,203.388,203.393,203.355,203.373,61100000.0
2005-04-14 09:26:00,203.375,203.378,203.346,203.354,46100001.0
2005-04-14 09:27:00,203.345,203.365,203.332,203.344,59700000.0
2005-04-14 09:28:00,203.372,203.372,203.32,203.345,58000000.0
2005-04-14 09:29:00,203.324,203.382,203.324,203.368,84500000.0
2005-04-14 09:30:00,203.357,203.385,203.349,203.385,80000001.0
2005-04-14 09:31:00,203.397,203.402,203.364,203.387,80299999.0
2005-04-14 09:32:00,203.402,203.426,203.39,203.409,64500000.0
2005-04-14 09:33:00,203.416,203.425,203.39,203.407,39500000.0
2005-04-14 09:34:00,203.397,203.41,203.365,203.39,45699999.0
2005-04-14 09:35:00,203.386,203.398,203.342,203.368,60300001.0
2005-04-14 09:36:00,203.366,203.38,203.337,203.337,80700000.0
2005-04-14 09:37:00,203.326,203.386,203.314,203.373,46200000.0
2005-04-14 09:38:00,203.315,203.382,203.315,203.363,102999999.0
2005-04-14 09:39:00,203.348,203.384,203.333,203.355,55599999.0
2005-04-14 09:40:00,203.37,203.379,203.343,203.355,27700000.0
2005-04-14 09:41:00,203.346,203.365,203.318,203.325,39600000.0
2005-04-14 09:42:00,203.299,203.34,203.289,203.326,49800000.0
2005-04-14 09:43:00,203.347,203.358,203.298,203.324,44800000.0
2005-04-14 09:44:00,203.314,203.315,203.278,203.292,40200000.0
2005-04-14 09:45:00,203.33,203.332,203.248,203.26,49300000.0
2005-04-14 09:46:00,203.24,203.287,203.23,203.272,54699999.0
2005-04-14 09:47:00,203.245,203.296,203.231,203.279,50300001.0
2005-04-14 09:48:00,203.278,203.299,203.264,203.283,26900000.0
2005-04-14 09:49:00,203.281,203.308,203.253,203.281,79200001.0
2005-04-14 09:50:00,203.295,203.304,203.26,203.29,52400000.0
2005-04-14 09:51:00,203.327,203.35,203.301,203.301,43200000.0
2005-04-14 09:52:00,203.309,203.33,203.288,203.297,54300000.0
2005-04-14 09:53:00,203.332,203.334,203.274,203.314,30700000.0
2005-04-14 09:54:00,203.328,203.35,203.27,203.3,27700000.0
2005-04-14 09:55:00,203.352,203.352,203.293,203.314,8700000.0
2005-04-14 09:56:00,203.327,203.339,203.285,203.331,31800000.0
2005-04-14 09:57:00,203.269,203.32,203.269,203.287,46200000.0
2005-04-14 09:58:00,203.316,203.363,203.314,203.326,37100000.0
2005-04-14 09:59:00,203.315,203.365,203.315,203.365,61400001.0
2005-04-14 10:00:00,203.348,203.371,203.334,203.342,53799999.0
2005-04-14 10:01:00,203.369,203.369,203.314,203.33,48000000.0
2005-04-14 10:02:00,203.387,203.394,203.331,203.376,58799999.0
2005-04-14 10:03:00,203.38,203.4,203.335,203.357,61800000.0
2005-04-14 10:04:00,203.334,203.352,203.317,203.34,67000000.0
2005-04-14 10:05:00,203.35,203.371,203.333,203.368,49300000.0
2005-04-14 10:06:00,203.376,203.382,203.348,203.372,34500000.0
2005-04-14 10:07:00,203.356,203.389,203.343,203.37,28200000.0
2005-04-14 10:08:00,203.339,203.361,203.318,203.336,42499999.0
2005-04-14 10:09:00,203.34,203.34,203.296,203.296,70099999.0
2005-04-14 10:10:00,203.314,203.324,203.265,203.302,35600000.0
2005-04-14 10:11:00,203.291,203.317,203.252,203.269,50200000.0
2005-04-14 10:12:00,203.273,203.311,203.257,203.311,20900000.0
2005-04-14 10:13:00,203.28,203.297,203.255,203.263,31400000.0
2005-04-14 10:14:00,203.279,203.293,203.259,203.267,29500000.0
2005-04-14 10:15:00,203.271,203.294,203.248,203.294,91700000.0
2005-04-14 10:16:00,203.275,203.312,203.265,203.29,39200000.0
2005-04-14 10:17:00,203.271,203.282,203.251,203.271,49700001.0
2005-04-14 10:18:00,203.31,203.311,203.25,203.273,39300000.0
2005-04-14 10:19:00,203.272,203.287,203.242,203.269,31900000.0
2005-04-14 10:20:00,203.284,203.286,203.263,203.283,70700000.0
2005-04-14 10:21:00,203.274,203.288,203.212,203.213,29700000.0
2005-04-14 10:22:00,203.217,203.233,203.191,203.205,51699999.0
2005-04-14 10:23:00,203.211,203.236,203.195,203.226,89699998.0
2005-04-14 10:24:00,203.259,203.265,203.22,203.243,45500000.0
2005-04-14 10:25:00,203.236,203.267,203.233,203.264,31900000.0
2005-04-14 10:26:00,203.278,203.31,203.259,203.284,42300000.0
2005-04-14 10:27:00,203.294,203.297,203.266,203.269,53799999.0
2005-04-14 10:28:00,203.28,203.307,203.269,203.282,62500000.0
2005-04-14 10:29:00,203.295,203.306,203.262,203.282,58400000.0
2005-04-14 10:30:00,203.322,203.322,203.247,203.308,68000000.0
2005-04-14 10:31:00,203.288,203.321,203.277,203.31,50300001.0
2005-04-14 10:32:00,203.303,203.316,203.267,203.267,48500000.0
2005-04-14 10:33:00,203.284,203.313,203.262,203.301,71200000.0
2005-04-14 10:34:00,203.312,203.337,203.273,203.331,29700000.0
2005-04-14 10:35:00,203.334,203.342,203.265,203.265,51300000.0
2005-04-14 10:36:00,203.296,203.33,203.293,203.326,58900000.0
2005-04-14 10:37:00,203.319,203.329,203.288,203.289,41600000.0
2005-04-14 10:38:00,203.302,203.33,203.292,203.303,54500000.0
2005-04-14 10:39:00,203.317,203.329,203.277,203.29,53900000.0
2005-04-14 10:40:00,203.319,203.348,203.297,203.348,37500000.0
2005-04-14 10:41:00,203.346,203.358,203.331,203.358,56600001.0
2005-04-14 10:42:00,203.361,203.375,203.338,203.375,58700000.0
2005-04-14 10:43:00,203.39,203.394,203.343,203.374,51199999.0
2005-04-14 10:44:00,203.387,203.448,203.355,203.448,94700001.0
2005-04-14 10:45:00,203.47,203.49,203.438,203.483,56100000.0
2005-04-14 10:46:00,203.46,203.509,203.455,203.496,51499999.0
2005-04-14 10:47:00,203.485,203.528,203.466,203.508,63900000.0
2005-04-14 10:48:00,203.504,203.512,203.485,203.504,59500000.0
2005-04-14 10:49:00,203.499,203.511,203.471,203.494,65100000.0
2005-04-14 10:50:00,203.504,203.533,203.467,203.51,50400000.0
2005-04-14 10:51:00,203.534,203.547,203.521,203.529,54700000.0
2005-04-14 10:52:00,203.55,203.55,203.52,203.536,56599999.0
2005-04-14 10:53:00,203.547,203.553,203.477,203.488,62500001.0
2005-04-14 10:54:00,203.456,203.479,203.44,203.451,44200000.0
2005-04-14 10:55:00,203.459,203.459,203.408,203.422,36200000.0
2005-04-14 10:56:00,203.439,203.447,203.391,203.424,70399999.0
2005-04-14 10:57:00,203.445,203.488,203.437,203.488,47400000.0
2005-04-14 10:58:00,203.529,203.544,203.483,203.505,49000000.0
2005-04-14 10:59:00,203.508,203.61,203.508,203.61,30300000.0
2005-04-14 11:00:00,203.663,203.681,203.613,203.65,34200000.0
2005-04-14 11:01:00,203.645,203.651,203.552,203.552,37900000.0
2005-04-14 11:02:00,203.539,203.559,203.517,203.542,64200000.0
2005-04-14 11:03:00,203.558,203.579,203.533,203.551,47899999.0
2005-04-14 11:04:00,203.587,203.605,203.552,203.558,57400001.0
2005-04-14 11:05:00,203.533,203.609,203.525,203.609,53500001.0
2005-04-14 11:06:00,203.619,203.619,203.531,203.54,55100000.0
2005-04-14 11:07:00,203.552,203.591,203.54,203.562,58300000.0
2005-04-14 11:08:00,203.573,203.575,203.508,203.523,26500000.0
2005-04-14 11:09:00,203.535,203.545,203.46,203.515,70499999.0
2005-04-14 11:10:00,203.505,203.505,203.428,203.438,52900001.0
2005-04-14 11:11:00,203.488,203.488,203.414,203.436,16100000.0
2005-04-14 11:12:00,203.464,203.489,203.435,203.489,96300000.0
2005-04-14 11:13:00,203.459,203.503,203.445,203.471,57799999.0
2005-04-14 11:14:00,203.435,203.482,203.419,203.462,45599999.0
2005-04-14 11:15:00,203.452,203.47,203.425,203.448,53500000.0
2005-04-14 11:16:00,203.428,203.478,203.416,203.473,45700000.0
2005-04-14 11:17:00,203.428,203.476,203.401,203.451,83500000.0
2005-04-14 11:18:00,203.407,203.455,203.395,203.442,45500000.0
2005-04-14 11:19:00,203.423,203.483,203.409,203.45,55400000.0
2005-04-14 11:20:00,203.406,203.448,203.396,203.421,31900000.0
2005-04-14 11:21:00,203.39,203.445,203.389,203.427,111500000.0
2005-04-14 11:22:00,203.363,203.413,203.356,203.407,49300000.0
2005-04-14 11:23:00,203.402,203.404,203.317,203.329,43100000.0
2005-04-14 11:24:00,203.353,203.354,203.296,203.332,68099999.0
2005-04-14 11:25:00,203.327,203.397,203.327,203.377,48000000.0
2005-04-14 11:26:00,203.354,203.368,203.319,203.339,60500000.0
2005-04-14 11:27:00,203.333,203.333,203.292,203.293,62500000.0
2005-04-14 11:28:00,203.307,203.335,203.306,203.325,40700000.0
2005-04-14 11:29:00,203.353,203.359,203.324,203.341,57199999.0
2005-04-14 11:30:00,203.321,203.361,203.298,203.319,73900001.0
2005-04-14 11:31:00,203.322,203.339,203.31,203.339,32900000.0
2005-04-14 11:32:00,203.34,203.35,203.313,203.313,61400000.0
2005-04-14 11:33:00,203.386,203.409,203.377,203.393,55000000.0
2005-04-14 11:34:00,203.373,203.442,203.373,203.438,39100000.0
2005-04-14 11:35:00,203.428,203.441,203.404,203.432,46600000.0
2005-04-14 11:36:00,203.398,203.485,203.378,203.478,40900000.0
2005-04-14 11:37:00,203.51,203.525,203.466,203.468,43300000.0
2005-04-14 11:38:00,203.51,203.544,203.5,203.511,81600001.0
2005-04-14 11:39:00,203.522,203.536,203.508,203.511,67100002.0
2005-04-14 11:40:00,203.49,203.556,203.482,203.556,121800000.0
2005-04-14 11:41:00,203.516,203.537,203.472,203.497,26900000.0
2005-04-14 11:42:00,203.465,203.467,203.395,203.406,107999999.0
2005-04-14 11:43:00,203.405,203.425,203.345,203.345,83000000.0
2005-04-14 11:44:00,203.318,203.328,203.25,203.297,45500000.0
2005-04-14 11:45:00,203.308,203.33,203.292,203.33,65200000.0
2005-04-14 11:46:00,203.336,203.345,203.313,203.327,17100000.0
2005-04-14 11:47:00,203.347,203.347,203.266,203.266,24500000.0
2005-04-14 11:48:00,203.3,203.34,203.273,203.281,65999999.0
2005-04-14 11:49:00,203.295,203.314,203.258,203.284,51800001.0
2005-04-14 11:50:00,203.273,203.293,203.258,203.261,51400000.0
2005-04-14 11:51:00,203.27,203.282,203.249,203.275,47600000.0
2005-04-14 11:52:00,203.238,203.256,203.226,203.248,33900000.0
2005-04-14 11:53:00,203.26,203.32,203.253,203.319,63000000.0
2005-04-14 11:54:00,203.298,203.306,203.265,203.285,49700000.0
2005-04-14 11:55:00,203.276,203.276,203.247,203.263,60100001.0
2005-04-14 11:56:00,203.27,203.278,203.21,203.251,67800000.0
2005-04-14 11:57:00,203.281,203.292,203.258,203.287,37100000.0
2005-04-14 11:58:00,203.273,203.316,203.271,203.304,46800000.0
2005-04-14 11:59:00,203.318,203.347,203.293,203.331,22300000.0
2005-04-14 12:00:00,203.34,203.343,203.267,203.28,38400000.0
2005-04-14 12:01:00,203.272,203.279,203.207,203.218,67900000.0
2005-04-14 12:02:00,203.26,203.273,203.216,203.273,59899999.0
2005-04-14 12:03:00,203.267,203.267,203.212,203.241,26100000.0
2005-04-14 12:04:00,203.19,203.203,203.133,203.133,57099999.0
2005-04-14 12:05:00,203.182,203.208,203.182,203.204,70400001.0
2005-04-14 12:06:00,203.229,203.265,203.229,203.263,52200000.0
2005-04-14 12:07:00,203.282,203.284,203.226,203.235,61000000.0
2005-04-14 12:08:00,203.235,203.264,203.227,203.246,37500000.0
2005-04-14 12:09:00,203.264,203.287,203.255,203.273,50400001.0
2005-04-14 12:10:00,203.298,203.355,203.288,203.344,45500000.0
2005-04-14 12:11:00,203.362,203.362,203.312,203.349,67900000.0
2005-04-14 12:12:00,203.332,203.361,203.305,203.332,55000000.0
2005-04-14 12:13:00,203.336,203.348,203.308,203.32,32400000.0
2005-04-14 12:14:00,203.327,203.357,203.299,203.357,40300000.0
2005-04-14 12:15:00,203.346,203.363,203.32,203.334,42600000.0
2005-04-14 12:16:00,203.337,203.342,203.312,203.338,61100000.0
2005-04-14 12:17:00,203.334,203.343,203.296,203.313,55800000.0
2005-04-14 12:18:00,203.304,203.314,203.285,203.314,31000000.0
2005-04-14 12:19:00,203.343,203.397,203.32,203.397,40000000.0
2005-04-14 12:20:00,203.402,203.41,203.333,203.355,38300000.0
2005-04-14 12:21:00,203.374,203.392,203.335,203.351,75800000.0
2005-04-14 12:22:00,203.334,203.382,203.329,203.337,16400000.0
2005-04-14 12:23:00,203.367,203.381,203.334,203.342,76699999.0
2005-04-14 12:24:00,203.324,203.363,203.324,203.362,46600000.0
2005-04-14 12:25:00,203.37,203.38,203.334,203.38,34400000.0
2005-04-14 12:26:00,203.368,203.371,203.332,203.362,48699999.0
2005-04-14 12:27:00,203.348,203.367,203.3,203.334,43500000.0
2005-04-14 12:28:00,203.35,203.35,203.285,203.285,43400000.0
2005-04-14 12:29:00,203.295,203.326,203.274,203.314,54000000.0
2005-04-14 12:30:00,203.288,203.342,203.288,203.337,59000000.0
2005-04-14 12:31:00,203.342,203.349,203.289,203.289,48300001.0
2005-04-14 12:32:00,203.327,203.341,203.27,203.298,40900000.0
2005-04-14 12:33:00,203.338,203.345,203.291,203.333,65499999.0
2005-04-14 12:34:00,203.359,203.367,203.292,203.295,50600000.0
2005-04-14 12:35:00,203.305,203.333,203.289,203.322,48500000.0
2005-04-14 12:36:00,203.309,203.329,203.286,203.329,75300001.0
2005-04-14 12:37:00,203.367,203.374,203.32,203.372,83500000.0
2005-04-14 12:38:00,203.385,203.43,203.365,203.43,34700000.0
2005-04-14 12:39:00,203.392,203.429,203.38,203.395,49400000.0
2005-04-14 12:40:00,203.418,203.435,203.403,203.405,44000000.0
2005-04-14 12:41:00,203.425,203.449,203.402,203.405,75300000.0
2005-04-14 12:42:00,203.41,203.447,203.381,203.434,59500000.0
2005-04-14 12:43:00,203.41,203.457,203.396,203.414,29400000.0
2005-04-14 12:44:00,203.397,203.408,203.362,203.375,64499999.0
2005-04-14 12:45:00,203.373,203.393,203.342,203.379,24400000.0
2005-04-14 12:46:00,203.364,203.367,203.318,203.338,65900000.0
2005-04-14 12:47:00,203.363,203.363,203.292,203.323,111499999.0
2005-04-14 12:48:00,203.325,203.336,203.228,203.244,36600000.0
2005-04-14 12:49:00,203.263,203.269,203.194,203.22,53600000.0
2005-04-14 12:50:00,203.217,203.261,203.199,203.234,31300000.0
2005-04-14 12:51:00,203.226,203.286,203.217,203.278,42600000.0
2005-04-14 12:52:00,203.286,203.286,203.237,203.24,51700000.0
2005-04-14 12:53:00,203.257,203.282,203.237,203.255,40700000.0
2005-04-14 12:54:00,203.272,203.272,203.206,203.238,40600001.0
2005-04-14 12:55:00,203.21,203.263,203.195,203.255,50600000.0
2005-04-14 12:56:00,203.207,203.245,203.182,203.191,40600000.0
2005-04-14 12:57:00,203.169,203.19,203.152,203.178,52600000.0
2005-04-14 12:58:00,203.225,203.291,203.18,203.291,66500000.0
2005-04-14 12:59:00,203.297,203.307,203.261,203.276,63500000.0
2005-04-14 13:00:00,203.268,203.306,203.256,203.269,37400000.0
2005-04-14 13:01:00,203.218,203.228,203.189,203.218,40500000.0
2005-04-14 13:02:00,203.23,203.258,203.197,203.258,57699999.0
2005-04-14 13:03:00,203.25,203.273,203.225,203.245,38800000.0
2005-04-14 13:04:00,203.255,203.262,203.231,203.242,80000000.0
2005-04-14 13:05:00,203.257,203.311,203.236,203.311,91400001.0
2005-04-14 13:06:00,203.339,203.372,203.307,203.35,74600000.0
2005-04-14 13:07:00,203.32,203.355,203.279,203.279,51900000.0
2005-04-14 13:08:00,203.28,203.307,203.252,203.303,31700000.0
2005-04-14 13:09:00,203.306,203.309,203.27,203.27,38900000.0
2005-04-14 13:10:00,203.24,203.281,203.232,203.256,32900000.0
2005-04-14 13:11:00,203.272,203.285,203.253,203.261,54600000.0
2005-04-14 13:12:00,203.257,203.263,203.212,203.253,64599999.0
2005-04-14 13:13:00,203.228,203.313,203.221,203.299,51400000.0
2005-04-14 13:14:00,203.347,203.444,203.29,203.444,59100000.0
2005-04-14 13:15:00,203.42,203.501,203.411,203.5,30300000.0
2005-04-14 13:16:00,203.472,203.492,203.416,203.429,54800001.0
2005-04-14 13:17:00,203.415,203.447,203.409,203.447,48000000.0
2005-04-14 13:18:00,203.427,203.452,203.378,203.394,60600001.0
2005-04-14 13:19:00,203.361,203.401,203.355,203.381,51900000.0
2005-04-14 13:20:00,203.41,203.41,203.338,203.363,76799999.0
2005-04-14 13:21:00,203.374,203.395,203.343,203.372,34799999.0
2005-04-14 13:22:00,203.348,203.433,203.343,203.37,53900000.0
2005-04-14 13:23:00,203.405,203.43,203.371,203.43,37900000.0
2005-04-14 13:24:00,203.453,203.489,203.434,203.477,62900001.0
2005-04-14 13:25:00,203.466,203.477,203.443,203.444,65100000.0
2005-04-14 13:26:00,203.435,203.502,203.428,203.468,69999999.0
2005-04-14 13:27:00,203.445,203.557,203.427,203.555,78600000.0
2005-04-14 13:28:00,203.563,203.563,203.466,203.483,56400000.0
2005-04-14 13:29:00,203.467,203.507,203.459,203.47,36600000.0
2005-04-14 13:30:00,203.474,203.513,203.466,203.5,44600000.0
2005-04-14 13:31:00,203.489,203.532,203.464,203.464,61600000.0
2005-04-14 13:32:00,203.478,203.511,203.463,203.467,66199999.0
2005-04-14 13:33:00,203.472,203.482,203.392,203.395,87700001.0
2005-04-14 13:34:00,203.365,203.408,203.349,203.391,42600000.0
2005-04-14 13:35:00,203.407,203.414,203.34,203.373,74700000.0
2005-04-14 13:36:00,203.372,203.384,203.329,203.346,66200000.0
2005-04-14 13:37:00,203.365,203.39,203.344,203.39,53100000.0
2005-04-14 13:38:00,203.374,203.394,203.338,203.343,39800000.0
2005-04-14 13:39:00,203.382,203.395,203.343,203.388,66700000.0
2005-04-14 13:40:00,203.353,203.413,203.344,203.387,59200000.0
2005-04-14 13:41:00,203.393,203.414,203.369,203.414,44999999.0
2005-04-14 13:42:00,203.401,203.404,203.375,203.402,29100000.0
2005-04-14 13:43:00,203.392,203.407,203.369,203.38,50799999.0
2005-04-14 13:44:00,203.372,203.419,203.37,203.414,68500000.0
2005-04-14 13:45:00,203.42,203.421,203.357,203.381,71300000.0
2005-04-14 13:46:00,203.361,203.389,203.349,203.389,46400000.0
2005-04-14 13:47:00,203.393,203.418,203.379,203.416,34500000.0
2005-04-14 13:48:00,203.431,203.443,203.411,203.417,50600000.0
2005-04-14 13:49:00,203.423,203.427,203.398,203.398,57000000.0
2005-04-14 13:50:00,203.383,203.412,203.359,203.38,65700000.0
2005-04-14 13:51:00,203.409,203.409,203.375,203.403,37100000.0
2005-04-14 13:52:00,203.384,203.419,203.372,203.405,42500000.0
2005-04-14 13:53:00,203.383,203.433,203.375,203.433,72900000.0
2005-04-14 13:54:00,203.457,203.478,203.428,203.478,42700000.0
2005-04-14 13:55:00,203.471,203.507,203.462,203.504,37400000.0
2005-04-14 13:56:00,203.508,203.535,203.497,203.51,47300001.0
2005-04-14 13:57:00,203.506,203.517,203.481,203.507,60899999.0
2005-04-14 13:58:00,203.515,203.52,203.464,203.472,28400000.0
2005-04-14 13:59:00,203.475,203.491,203.46,203.486,48200000.0
2005-04-14 14:00:00,203.507,203.541,203.488,203.519,38600000.0
2005-04-14 14:01:00,203.534,203.544,203.491,203.52,71900000.0
2005-04-14 14:02:00,203.493,203.524,203.475,203.489,45400000.0
2005-04-14 14:03:00,203.476,203.494,203.446,203.475,35000000.0
2005-04-14 14:04:00,203.51,203.554,203.496,203.536,41500000.0
2005-04-14 14:05:00,203.528,203.556,203.514,203.537,58200000.0
2005-04-14 14:06:00,203.529,203.552,203.451,203.478,60900001.0
2005-04-14 14:07:00,203.505,203.505,203.454,203.457,80899998.0
2005-04-14 14:08:00,203.485,203.503,203.453,203.489,35600000.0
2005-04-14 14:09:00,203.473,203.492,203.451,203.465,60300001.0
2005-04-14 14:10:00,203.443,203.487,203.441,203.459,38300000.0
2005-04-14 14:11:00,203.452,203.465,203.429,203.45,60600000.0
2005-04-14 14:12:00,203.429,203.468,203.421,203.467,24400000.0
2005-04-14 14:13:00,203.461,203.49,203.439,203.446,45000000.0
2005-04-14 14:14:00,203.447,203.459,203.421,203.455,39600000.0
2005-04-14 14:15:00,203.435,203.523,203.41,203.491,81600000.0
2005-04-14 14:16:00,203.522,203.522,203.483,203.491,48300000.0
2005-04-14 14:17:00,203.522,203.522,203.447,203.473,72900000.0
2005-04-14 14:18:00,203.487,203.499,203.442,203.469,57500000.0
2005-04-14 14:19:00,203.475,203.505,203.459,203.475,59200001.0
2005-04-14 14:20:00,203.477,203.486,203.431,203.458,48799999.0
2005-04-14 14:21:00,203.427,203.467,203.402,203.402,49800001.0
2005-04-14 14:22:00,203.411,203.452,203.4,203.45,53100000.0
2005-04-14 14:23:00,203.463,203.502,203.441,203.491,29600000.0
2005-04-14 14:24:00,203.486,203.488,203.435,203.435,41800000.0
2005-04-14 14:25:00,203.473,203.483,203.437,203.483,79900002.0
2005-04-14 14:26:00,203.451,203.491,203.414,203.414,33800000.0
2005-04-14 14:27:00,203.408,203.429,203.352,203.383,98600000.0
2005-04-14 14:28:00,203.363,203.435,203.357,203.408,42000000.0
2005-04-14 14:29:00,203.395,203.409,203.348,203.36,46100000.0
2005-04-14 14:30:00,203.365,203.413,203.334,203.4,37600000.0
2005-04-14 14:31:00,203.443,203.46,203.421,203.421,58799999.0
2005-04-14 14:32:00,203.399,203.439,203.377,203.396,51700000.0
2005-04-14 14:33:00,203.411,203.425,203.369,203.393,38100000.0
2005-04-14 14:34:00,203.383,203.411,203.363,203.385,43800000.0
2005-04-14 14:35:00,203.417,203.419,203.359,203.389,38300000.0
2005-04-14 14:36:00,203.418,203.471,203.414,203.463,62300000.0
2005-04-14 14:37:00,203.5,203.537,203.473,203.481,34100000.0
2005-04-14 14:38:00,203.505,203.52,203.47,203.503,34200000.0
2005-04-14 14:39:00,203.504,203.57,203.504,203.55,83900001.0
2005-04-14 14:40:00,203.566,203.586,203.535,203.575,58600000.0
2005-04-14 14:41:00,203.553,203.597,203.537,203.576,61700000.0
2005-04-14 14:42:00,203.558,203.616,203.532,203.612,68400000.0
2005-04-14 14:43:00,203.61,203.624,203.571,203.581,27600000.0
2005-04-14 14:44:00,203.588,203.625,203.583,203.595,54500000.0
2005-04-14 14:45:00,203.592,203.605,203.532,203.532,28100000.0
2005-04-14 14:46:00,203.585,203.628,203.559,203.606,29100000.0
2005-04-14 14:47:00,203.598,203.642,203.579,203.599,44200000.0
2005-04-14 14:48:00,203.543,203.65,203.539,203.627,62600000.0
2005-04-14 14:49:00,203.598,203.644,203.562,203.562,93500000.0
2005-04-14 14:50:00,203.562,203.568,203.513,203.526,77100000.0
2005-04-14 14:51:00,203.518,203.563,203.506,203.517,64900000.0
2005-04-14 14:52:00,203.488,203.496,203.443,203.48,50599999.0
2005-04-14 14:53:00,203.457,203.511,203.444,203.497,43300000.0
2005-04-14 14:54:00,203.456,203.501,203.435,203.501,41700000.0
2005-04-14 14:55:00,203.513,203.513,203.445,203.478,70099998.0
2005-04-14 14:56:00,203.503,203.542,203.48,203.516,45400000.0
2005-04-14 14:57:00,203.516,203.565,203.512,203.54,64500000.0
2005-04-14 14:58:00,203.52,203.561,203.502,203.54,62500001.0
2005-04-14 14:59:00,203.53,203.542,203.464,203.475,47300000.0
2005-04-14 15:00:00,203.455,203.477,203.417,203.417,52400000.0
2005-04-14 15:01:00,203.417,203.445,203.363,203.441,65800000.0
2005-04-14 15:02:00,203.425,203.453,203.41,203.431,81000000.0
2005-04-14 15:03:00,203.406,203.467,203.406,203.443,42100000.0
2005-04-14 15:04:00,203.424,203.506,203.415,203.506,53900000.0
2005-04-14 15:05:00,203.519,203.54,203.503,203.513,27500000.0
2005-04-14 15:06:00,203.56,203.585,203.528,203.551,37500000.0
2005-04-14 15:07:00,203.578,203.626,203.561,203.617,59300000.0
2005-04-14 15:08:00,203.629,203.632,203.578,203.583,52200000.0
2005-04-14 15:09:00,203.617,203.64,203.591,203.64,23100000.0
2005-04-14 15:10:00,203.582,203.616,203.564,203.595,101300001.0
2005-04-14 15:11:00,203.581,203.581,203.54,203.54,62800000.0
2005-04-14 15:12:00,203.521,203.535,203.495,203.495,53500000.0
2005-04-14 15:13:00,203.465,203.503,203.445,203.447,75800000.0
2005-04-14 15:14:00,203.439,203.439,203.387,203.415,43200000.0
2005-04-14 15:15:00,203.449,203.476,203.428,203.45,27100000.0
2005-04-14 15:16:00,203.463,203.544,203.44,203.508,36300000.0
2005-04-14 15:17:00,203.502,203.502,203.428,203.443,45800000.0
2005-04-14 15:18:00,203.484,203.484,203.423,203.451,54900000.0
2005-04-14 15:19:00,203.495,203.495,203.452,203.48,58700001.0
2005-04-14 15:20:00,203.447,203.5,203.437,203.499,34400000.0
2005-04-14 15:21:00,203.467,203.492,203.437,203.437,71800000.0
2005-04-14 15:22:00,203.418,203.465,203.41,203.429,25600000.0
2005-04-14 15:23:00,203.427,203.442,203.333,203.343,26400000.0
2005-04-14 15:24:00,203.382,203.399,203.347,203.399,48500000.0
2005-04-14 15:25:00,203.39,203.423,203.372,203.423,26400000.0
2005-04-14 15:26:00,203.414,203.463,203.406,203.452,93699999.0
2005-04-14 15:27:00,203.449,203.451,203.379,203.41,57700000.0
2005-04-14 15:28:00,203.43,203.443,203.382,203.425,74700000.0
2005-04-14 15:29:00,203.444,203.447,203.387,203.398,62600001.0
2005-04-14 15:30:00,203.4,203.454,203.378,203.44,49200001.0
2005-04-14 15:31:00,203.423,203.473,203.417,203.465,61800000.0
2005-04-14 15:32:00,203.475,203.475,203.447,203.47,37999999.0
2005-04-14 15:33:00,203.445,203.454,203.418,203.433,60200000.0
2005-04-14 15:34:00,203.446,203.46,203.411,203.442,52800000.0
2005-04-14 15:35:00,203.429,203.439,203.409,203.434,60900000.0
2005-04-14 15:36:00,203.44,203.44,203.397,203.397,19900000.0
2005-04-14 15:37:00,203.415,203.446,203.397,203.441,39100000.0
2005-04-14 15:38:00,203.457,203.457,203.418,203.434,61700000.0
2005-04-14 15:39:00,203.423,203.476,203.416,203.446,43200000.0
2005-04-14 15:40:00,203.447,203.455,203.387,203.396,50200000.0
2005-04-14 15:41:00,203.407,203.411,203.374,203.378,94099999.0
2005-04-14 15:42:00,203.404,203.407,203.333,203.334,57799999.0
2005-04-14 15:43:00,203.318,203.351,203.285,203.335,72299999.0
2005-04-14 15:44:00,203.359,203.359,203.301,203.319,30700000.0
2005-04-14 15:45:00,203.347,203.375,203.321,203.329,29400000.0
2005-04-14 15:46:00,203.38,203.395,203.33,203.358,72900000.0
2005-04-14 15:47:00,203.374,203.376,203.308,203.333,58200000.0
2005-04-14 15:48:00,203.333,203.387,203.323,203.387,69300000.0
2005-04-14 15:49:00,203.408,203.444,203.393,203.444,47300000.0
2005-04-14 15:50:00,203.409,203.444,203.395,203.402,44800000.0
2005-04-14 15:51:00,203.417,203.436,203.383,203.398,90900001.0
2005-04-14 15:52:00,203.382,203.412,203.358,203.396,44200000.0
2005-04-14 15:53:00,203.404,203.432,203.393,203.427,71800000.0
2005-04-14 15:54:00,203.423,203.481,203.405,203.455,32700000.0
2005-04-14 15:55:00,203.44,203.461,203.414,203.442,43500000.0
2005-04-14 15:56:00,203.429,203.474,203.414,203.461,59700000.0
2005-04-14 15:57:00,203.448,203.502,203.448,203.478,31800000.0
2005-04-14 15:58:00,203.458,203.467,203.409,203.42,40200000.0
2005-04-14 15:59:00,203.407,203.428,203.396,203.403,59800000.0
2005-04-14 16:00:00,203.37,203.396,203.348,203.363,96899999.0
2005-04-14 16:01:00,203.365,203.365,203.305,203.305,23200000.0
2005-04-14 16:02:00,203.288,203.32,203.265,203.286,45000000.0
2005-04-14 16:03:00,203.3,203.347,203.291,203.347,41200000.0
2005-04-14 16:04:00,203.376,203.391,203.343,203.358,45100000.0
2005-04-14 16:05:00,203.378,203.4,203.362,203.368,81800000.0
2005-04-14 16:06:00,203.369,203.392,203.357,203.37,39100000.0
2005-04-14 16:07:00,203.392,203.398,203.329,203.355,35900000.0
2005-04-14 16:08:00,203.362,203.391,203.358,203.372,33500000.0
2005-04-14 16:09:00,203.353,203.363,203.334,203.35,60400000.0
2005-04-14 16:10:00,203.334,203.351,203.31,203.351,15400000.0
2005-04-14 16:11:00,203.312,203.361,203.289,203.331,93600000.0
2005-04-14 16:12:00,203.375,203.399,203.346,203.381,31900000.0
2005-04-14 16:13:00,203.399,203.414,203.365,203.395,39600000.0
2005-04-14 16:14:00,203.393,203.393,203.375,203.376,18700000.0
2005-04-14 16:15:00,203.4,203.47,203.4,203.47,29700000.0
2005-04-14 16:16:00,203.518,203.549,203.505,203.539,50600000.0
2005-04-14 16:17:00,203.525,203.539,203.508,203.524,34000000.0
2005-04-14 16:18:00,203.495,203.554,203.495,203.532,43100000.0
2005-04-14 16:19:00,203.514,203.522,203.502,203.503,73800000.0
2005-04-14 16:20:00,203.507,203.515,203.492,203.502,43400000.0
2005-04-14 16:21:00,203.492,203.536,203.492,203.507,44500000.0
2005-04-14 16:22:00,203.501,203.546,203.501,203.53,61900000.0
2005-04-14 16:23:00,203.529,203.538,203.492,203.504,81300000.0
2005-04-14 16:24:00,203.519,203.539,203.497,203.524,50099999.0
2005-04-14 16:25:00,203.528,203.555,203.51,203.55,72000000.0
2005-04-14 16:26:00,203.511,203.534,203.488,203.504,34000000.0
2005-04-14 16:27:00,203.445,203.474,203.424,203.457,55000000.0
2005-04-14 16:28:00,203.431,203.465,203.423,203.43,85700000.0
2005-04-14 16:29:00,203.45,203.51,203.441,203.482,46100000.0
2005-04-14 16:30:00,203.477,203.512,203.477,203.509,66400000.0
2005-04-14 16:31:00,203.503,203.557,203.497,203.521,44000000.0
2005-04-14 16:32:00,203.506,203.577,203.497,203.57,73499999.0
2005-04-14 16:33:00,203.548,203.594,203.524,203.54,50300000.0
2005-04-14 16:34:00,203.516,203.592,203.512,203.592,68800001.0
2005-04-14 16:35:00,203.574,203.584,203.548,203.567,67400000.0
2005-04-14 16:36:00,203.562,203.569,203.516,203.555,66400000.0
2005-04-14 16:37:00,203.505,203.557,203.494,203.538,54700000.0
2005-04-14 16:38:00,203.531,203.541,203.482,203.482,23500000.0
2005-04-14 16:39:00,203.493,203.556,203.493,203.544,83600001.0
2005-04-14 16:40:00,203.536,203.563,203.516,203.546,97200000.0
2005-04-14 16:41:00,203.516,203.544,203.472,203.472,46900000.0
2005-04-14 16:42:00,203.482,203.492,203.371,203.371,20000000.0
2005-04-14 16:43:00,203.356,203.389,203.35,203.376,53400000.0
2005-04-14 16:44:00,203.381,203.394,203.347,203.374,60400000.0
2005-04-14 16:45:00,203.387,203.444,203.383,203.444,28100000.0
2005-04-14 16:46:00,203.405,203.49,203.405,203.472,68400000.0
2005-04-14 16:47:00,203.489,203.498,203.469,203.497,97300001.0
2005-04-14 16:48:00,203.46,203.46,203.375,203.375,21800000.0
2005-04-14 16:49:00,203.338,203.383,203.327,203.373,42600000.0
2005-04-14 16:50:00,203.377,203.407,203.367,203.407,51400000.0
2005-04-14 16:51:00,203.397,203.415,203.369,203.401,75800000.0
2005-04-14 16:52:00,203.408,203.423,203.371,203.398,56200000.0
2005-04-14 16:53:00,203.429,203.454,203.388,203.423,54100000.0
2005-04-14 16:54:00,203.48,203.491,203.405,203.434,51000000.0
2005-04-14 16:55:00,203.47,203.5,203.415,203.485,80799998.0
2005-04-14 16:56:00,203.467,203.486,203.429,203.47,49600000.0
2005-04-14 16:57:00,203.499,203.527,203.48,203.494,35100000.0
2005-04-14 16:58:00,203.516,203.516,203.459,203.473,61000001.0
2005-04-14 16:59:00,203.507,203.586,203.493,203.586,64899999.0
2005-04-14 17:00:00,203.56,203.595,203.513,203.551,76299999.0
2005-04-14 17:01:00,203.529,203.556,203.486,203.521,53300000.0
2005-04-14 17:02:00,203.49,203.537,203.472,203.537,63600000.0
2005-04-14 17:03:00,203.551,203.563,203.524,203.549,61099999.0
2005-04-14 17:04:00,203.543,203.584,203.516,203.572,65600001.0
2005-04-14 17:05:00,203.564,203.582,203.47,203.47,46800000.0
2005-04-14 17:06:00,203.465,203.492,203.439,203.475,59800000.0
2005-04-14 17:07:00,203.487,203.495,203.442,203.474,97100000.0
2005-04-14 17:08:00,203.487,203.513,203.475,203.505,27900000.0
2005-04-14 17:09:00,203.505,203.525,203.463,203.507,63299999.0
2005-04-14 17:10:00,203.513,203.553,203.499,203.533,47100000.0
2005-04-14 17:11:00,203.485,203.528,203.467,203.499,99899998.0
2005-04-14 17:12:00,203.511,203.543,203.511,203.528,31300000.0
2005-04-14 17:13:00,203.554,203.586,203.528,203.576,44900000.0
2005-04-14 17:14:00,203.588,203.588,203.543,203.553,58500000.0
2005-04-14 17:15:00,203.589,203.589,203.539,203.574,41700000.0
2005-04-14 17:16:00,203.558,203.581,203.555,203.559,89099999.0
2005-04-14 17:17:00,203.565,203.599,203.555,203.57,52699999.0
2005-04-14 17:18:00,203.582,203.595,203.567,203.579,50200000.0
2005-04-14 17:19:00,203.606,203.61,203.568,203.568,66700000.0
2005-04-14 17:20:00,203.55,203.575,203.521,203.521,53299999.0
2005-04-14 17:21:00,203.509,203.527,203.467,203.471,54200000.0
2005-04-14 17:22:00,203.475,203.509,203.461,203.485,61000000.0
2005-04-14 17:23:00,203.499,203.499,203.439,203.465,49300000.0
2005-04-14 17:24:00,203.462,203.474,203.419,203.438,32600000.0
2005-04-14 17:25:00,203.416,203.459,203.396,203.445,41300000.0
2005-04-14 17:26:00,203.432,203.567,203.432,203.535,34100000.0
2005-04-14 17:27:00,203.532,203.563,203.531,203.556,39400000.0
2005-04-14 17:28:00,203.523,203.551,203.497,203.5,52400000.0
2005-04-14 17:29:00,203.466,203.498,203.439,203.455,60499999.0
2005-04-14 17:30:00,203.488,203.535,203.477,203.501,26900000.0
2005-04-14 17:31:00,203.505,203.547,203.494,203.517,70700000.0
2005-04-14 17:32:00,203.52,203.534,203.465,203.483,32399999.0
2005-04-14 17:33:00,203.469,203.519,203.469,203.513,25700000.0
2005-04-14 17:34:00,203.499,203.537,203.495,203.537,73799999.0
2005-04-14 17:35:00,203.512,203.542,203.494,203.505,39600000.0
2005-04-14 17:36:00,203.517,203.536,203.488,203.528,72900000.0
2005-04-14 17:37:00,203.511,203.517,203.477,203.482,51400000.0
2005-04-14 17:38:00,203.44,203.471,203.429,203.454,62500000.0
2005-04-14 17:39:00,203.467,203.467,203.426,203.446,58800000.0
2005-04-14 17:40:00,203.437,203.46,203.417,203.429,44300000.0
2005-04-14 17:41:00,203.432,203.439,203.396,203.433,64200000.0
2005-04-14 17:42:00,203.442,203.453,203.418,203.453,63000000.0
2005-04-14 17:43:00,203.454,203.466,203.412,203.437,40300001.0
2005-04-14 17:44:00,203.44,203.44,203.395,203.4,61099999.0
2005-04-14 17:45:00,203.428,203.429,203.358,203.378,68500000.0
2005-04-14 17:46:00,203.365,203.448,203.358,203.366,60699999.0
2005-04-14 17:47:00,203.386,203.402,203.344,203.347,38100000.0
2005-04-14 17:48:00,203.333,203.453,203.328,203.439,42499999.0
2005-04-14 17:49:00,203.41,203.449,203.374,203.421,54700000.0
2005-04-14 17:50:00,203.413,203.459,203.388,203.454,70400001.0
2005-04-14 17:51:00,203.446,203.472,203.419,203.429,62200001.0
2005-04-14 17:52:00,203.452,203.488,203.441,203.475,32700000.0
2005-04-14 17:53:00,203.492,203.517,203.483,203.497,28300000.0
2005-04-14 17:54:00,203.532,203.551,203.491,203.505,48200000.0
2005-04-14 17:55:00,203.522,203.527,203.453,203.471,121300001.0
2005-04-14 17:56:00,203.437,203.456,203.415,203.435,68000000.0
2005-04-14 17:57:00,203.421,203.443,203.395,203.403,58200000.0
2005-04-14 17:58:00,203.388,203.457,203.372,203.424,44300000.0
2005-04-14 17:59:00,203.407,203.443,203.397,203.41,76900001.0
2005-04-14 18:00:00,203.4,203.443,203.376,203.39,54900000.0
2005-04-14 18:01:00,203.414,203.436,203.38,203.41,481200000.0
2005-04-14 18:02:00,203.418,203.469,203.4,203.448,853299998.0
2005-04-14 18:03:00,203.444,203.459,203.395,203.428,623500001.0
2005-04-14 18:04:00,203.418,203.447,203.387,203.405,388800000.0
2005-04-14 18:05:00,203.416,203.449,203.403,203.42,663500000.0
2005-04-14 18:06:00,203.376,203.439,203.368,203.383,620200001.0
2005-04-14 18:07:00,203.393,203.412,203.358,203.381,669599999.0
2005-04-14 18:08:00,203.384,203.431,203.369,203.406,585900001.0
2005-04-14 18:09:00,203.374,203.41,203.357,203.37,489899999.0
2005-04-14 18:10:00,203.37,203.41,203.35,203.382,513599998.0
2005-04-14 18:11:00,203.368,203.417,203.324,203.376,426900001.0
2005-04-14 18:12:00,203.34,203.381,203.296,203.328,228000001.0
2005-04-14 18:13:00,203.371,203.387,203.313,203.379,508300002.0
2005-04-14 18:14:00,203.387,203.423,203.349,203.413,625799999.0
2005-04-14 18:15:00,203.426,203.473,203.397,203.434,647500002.0
2005-04-14 18:16:00,203.455,203.487,203.431,203.466,743700000.0
2005-04-14 18:17:00,203.483,203.487,203.44,203.46,206600000.0
2005-04-14 18:18:00,203.446,203.452,203.391,203.412,376100002.0
2005-04-14 18:19:00,203.415,203.439,203.378,203.38,489000000.0
2005-04-14 18:20:00,203.331,203.415,203.317,203.366,596600000.0
2005-04-14 18:21:00,203.386,203.419,203.35,203.416,562399998.0
2005-04-14 18:22:00,203.385,203.428,203.333,203.398,405400000.0
2005-04-14 18:23:00,203.387,203.437,203.367,203.416,746400002.0
2005-04-14 18:24:00,203.394,203.452,203.372,203.411,565400001.0
2005-04-14 18:25:00,203.412,203.434,203.371,203.407,520800000.0
2005-04-14 18:26:00,203.424,203.46,203.365,203.406,405800001.0
2005-04-14 18:27:00,203.397,203.417,203.364,203.403,441099995.0
2005-04-14 18:28:00,203.409,203.449,203.392,203.422,313699999.0
2005-04-14 18:29:00,203.446,203.451,203.377,203.428,401300001.0
2005-04-14 18:30:00,203.418,203.498,203.399,203.465,333100000.0
2005-04-14 18:31:00,203.455,203.477,203.415,203.466,332300000.0
2005-04-14 18:32:00,203.45,203.498,203.426,203.464,472399998.0
2005-04-14 18:33:00,203.466,203.492,203.441,203.461,555400000.0
2005-04-14 18:34:00,203.45,203.481,203.402,203.444,519400000.0
2005-04-14 18:35:00,203.419,203.437,203.371,203.436,461500003.0
2005-04-14 18:36:00,203.401,203.463,203.379,203.447,261500002.0
2005-04-14 18:37:00,203.455,203.455,203.403,203.444,198700000.0
2005-04-14 18:38:00,203.431,203.452,203.397,203.429,183800003.0
2005-04-14 18:39:00,203.426,203.461,203.389,203.435,88000000.0
2005-04-14 18:40:00,203.428,203.481,203.407,203.481,215499999.0
2005-04-14 18:41:00,203.438,203.499,203.427,203.462,274499999.0
2005-04-14 18:42:00,203.483,203.519,203.451,203.462,318599999.0
2005-04-14 18:43:00,203.481,203.49,203.427,203.46,103900000.0
2005-04-14 18:44:00,203.49,203.516,203.448,203.501,305800001.0
2005-04-14 18:45:00,203.523,203.559,203.456,203.507,188700000.0
2005-04-14 18:46:00,203.497,203.503,203.434,203.441,174200000.0
2005-04-14 18:47:00,203.452,203.487,203.352,203.415,106500000.0
2005-04-14 18:48:00,203.436,203.444,203.382,203.425,187200001.0
2005-04-14 18:49:00,203.441,203.441,203.369,203.426,137600001.0
2005-04-14 18:50:00,203.425,203.463,203.382,203.447,240999997.0
2005-04-14 18:51:00,203.476,203.504,203.42,203.504,281099999.0
2005-04-14 18:52:00,203.501,203.514,203.446,203.462,265300001.0
2005-04-14 18:53:00,203.495,203.516,203.477,203.492,247500001.0
2005-04-14 18:54:00,203.533,203.533,203.473,203.512,247300000.0
2005-04-14 18:55:00,203.511,203.526,203.487,203.501,221200001.0
2005-04-14 18:56:00,203.506,203.506,203.473,203.473,54700000.0
2005-04-14 18:57:00,203.52,203.52,203.452,203.508,167100000.0
2005-04-14 18:58:00,203.509,203.53,203.466,203.499,322100002.0
2005-04-14 18:59:00,203.502,203.523,203.443,203.477,267800000.0
2005-04-14 19:00:00,203.462,203.487,203.43,203.48,102099999.0
2005-04-14 19:01:00,203.483,203.489,203.429,203.459,114699999.0
2005-04-14 19:02:00,203.465,203.481,203.414,203.456,287600000.0
2005-04-14 19:03:00,203.467,203.505,203.44,203.488,333500001.0
2005-04-14 19:04:00,203.492,203.518,203.469,203.513,140399999.0
2005-04-14 19:05:00,203.504,203.52,203.456,203.484,129500000.0
2005-04-14 19:06:00,203.482,203.52,203.469,203.498,465400001.0
2005-04-14 19:07:00,203.506,203.515,203.475,203.477,329699997.0
2005-04-14 19:08:00,203.521,203.532,203.458,203.501,272600000.0
2005-04-14 19:09:00,203.498,203.526,203.478,203.522,156800001.0
2005-04-14 19:10:00,203.49,203.508,203.469,203.474,111000000.0
2005-04-14 19:11:00,203.48,203.49,203.46,203.473,43200000.0
2005-04-14 19:12:00,203.492,203.51,203.469,203.485,101200000.0
2005-04-14 19:13:00,203.472,203.507,203.442,203.461,145000000.0
2005-04-14 19:14:00,203.459,203.491,203.409,203.415,223700001.0
2005-04-14 19:15:00,203.469,203.476,203.423,203.427,309399998.0
2005-04-14 19:16:00,203.43,203.43,203.357,203.391,49800000.0
2005-04-14 19:17:00,203.418,203.474,203.395,203.473,91300000.0
2005-04-14 19:18:00,203.485,203.506,203.392,203.431,231100000.0
2005-04-14 19:19:00,203.444,203.447,203.374,203.383,244800000.0
2005-04-14 19:20:00,203.372,203.427,203.347,203.365,160299998.0
2005-04-14 19:21:00,203.367,203.396,203.336,203.365,98500000.0
2005-04-14 19:22:00,203.367,203.419,203.367,203.39,96600000.0
2005-04-14 19:23:00,203.4,203.435,203.365,203.405,473400001.0
2005-04-14 19:24:00,203.387,203.419,203.371,203.374,112099999.0
2005-04-14 19:25:00,203.374,203.398,203.363,203.393,203700000.0
2005-04-14 19:26:00,203.42,203.435,203.398,203.418,398800000.0
2005-04-14 19:27:00,203.386,203.421,203.384,203.416,274900001.0
2005-04-14 19:28:00,203.425,203.44,203.382,203.434,208000000.0
2005-04-14 19:29:00,203.428,203.434,203.403,203.422,42400000.0
2005-04-14 19:30:00,203.422,203.426,203.367,203.41,227400001.0
2005-04-14 19:31:00,203.427,203.436,203.384,203.409,161700000.0
2005-04-14 19:32:00,203.458,203.465,203.429,203.438,376299999.0
2005-04-14 19:33:00,203.43,203.447,203.341,203.378,192299999.0
2005-04-14 19:34:00,203.378,203.423,203.329,203.375,198599999.0
2005-04-14 19:35:00,203.358,203.394,203.323,203.344,347299996.0
2005-04-14 19:36:00,203.329,203.392,203.276,203.308,280199998.0
2005-04-14 19:37:00,203.341,203.354,203.273,203.273,44900000.0
2005-04-14 19:38:00,203.235,203.28,203.195,203.248,167500000.0
2005-04-14 19:39:00,203.271,203.3,203.236,203.284,212999999.0
2005-04-14 19:40:00,203.289,203.353,203.267,203.317,211300000.0
2005-04-14 19:41:00,203.329,203.371,203.294,203.32,339900004.0
2005-04-14 19:42:00,203.317,203.351,203.277,203.33,158100000.0
2005-04-14 19:43:00,203.344,203.354,203.319,203.329,83300001.0
2005-04-14 19:44:00,203.352,203.397,203.323,203.368,215199999.0
2005-04-14 19:45:00,203.392,203.409,203.332,203.349,163699999.0
2005-04-14 19:46:00,203.373,203.385,203.313,203.36,155100000.0
2005-04-14 19:47:00,203.358,203.388,203.346,203.352,50500000.0
2005-04-14 19:48:00,203.362,203.407,203.357,203.372,220000000.0
2005-04-14 19:49:00,203.389,203.401,203.356,203.36,191800001.0
2005-04-14 19:50:00,203.382,203.426,203.368,203.388,207700002.0
2005-04-14 19:51:00,203.39,203.428,203.346,203.4,120400000.0
2005-04-14 19:52:00,203.415,203.439,203.405,203.435,152000000.0
2005-04-14 19:53:00,203.434,203.455,203.419,203.455,226200002.0
2005-04-14 19:54:00,203.45,203.465,203.42,203.43,145000000.0
2005-04-14 19:55:00,203.431,203.431,203.394,203.397,37300000.0
2005-04-14 19:56:00,203.4,203.406,203.377,203.399,139300000.0
2005-04-14 19:57:00,203.355,203.363,203.286,203.344,141299999.0
2005-04-14 19:58:00,203.306,203.356,203.306,203.347,233700000.0
2005-04-14 19:59:00,203.353,203.375,203.33,203.352,282300001.0
2005-04-14 20:00:00,203.329,203.387,203.329,203.341,95300000.0
2005-04-14 20:01:00,203.367,203.373,203.31,203.362,146199999.0
2005-04-14 20:02:00,203.354,203.394,203.296,203.366,112300000.0
2005-04-14 20:03:00,203.338,203.373,203.319,203.341,139499999.0
2005-04-14 20:04:00,203.341,203.362,203.316,203.328,155400000.0
2005-04-14 20:05:00,203.34,203.367,203.311,203.333,111100000.0
2005-04-14 20:06:00,203.35,203.379,203.325,203.364,234700000.0
2005-04-14 20:07:00,203.387,203.422,203.337,203.405,160099998.0
2005-04-14 20:08:00,203.408,203.425,203.383,203.39,204400000.0
2005-04-14 20:09:00,203.398,203.412,203.364,203.384,146400000.0
2005-04-14 20:10:00,203.322,203.411,203.322,203.393,137799999.0
2005-04-14 20:11:00,203.412,203.443,203.373,203.4,260200001.0
2005-04-14 20:12:00,203.392,203.49,203.379,203.447,514900001.0
2005-04-14 20:13:00,203.447,203.473,203.378,203.408,121300000.0
2005-04-14 20:14:00,203.393,203.434,203.349,203.366,148700000.0
2005-04-14 20:15:00,203.355,203.364,203.313,203.316,339900000.0
2005-04-14 20:16:00,203.331,203.386,203.312,203.365,148800000.0
2005-04-14 20:17:00,203.368,203.386,203.35,203.382,39200000.0
2005-04-14 20:18:00,203.398,203.425,203.365,203.401,127900000.0
2005-04-14 20:19:00,203.399,203.421,203.373,203.417,135099999.0
2005-04-14 20:20:00,203.422,203.423,203.383,203.408,256500001.0
2005-04-14 20:21:00,203.394,203.424,203.375,203.408,157100001.0
2005-04-14 20:22:00,203.395,203.444,203.349,203.426,203600002.0
2005-04-14 20:23:00,203.45,203.458,203.395,203.427,180600000.0
2005-04-14 20:24:00,203.424,203.442,203.359,203.435,164300000.0
2005-04-14 20:25:00,203.426,203.451,203.412,203.424,277800000.0
2005-04-14 20:26:00,203.444,203.485,203.429,203.457,438800004.0
2005-04-14 20:27:00,203.455,203.478,203.44,203.475,192500000.0
2005-04-14 20:28:00,203.485,203.485,203.447,203.463,402800003.0
2005-04-14 20:29:00,203.463,203.483,203.456,203.459,531199999.0
2005-04-14 20:30:00,203.448,203.492,203.448,203.472,583399998.0
2005-04-14 20:31:00,203.479,203.507,203.438,203.46,430800002.0
2005-04-14 20:32:00,203.435,203.46,203.412,203.425,500100000.0
2005-04-14 20:33:00,203.42,203.459,203.402,203.423,230799999.0
2005-04-14 20:34:00,203.427,203.47,203.377,203.458,151000001.0
2005-04-14 20:35:00,203.453,203.482,203.414,203.482,72900000.0
2005-04-14 20:36:00,203.482,203.488,203.435,203.453,90300000.0
2005-04-14 20:37:00,203.457,203.485,203.45,203.46,63999999.0
2005-04-14 20:38:00,203.459,203.467,203.389,203.446,166300000.0
2005-04-14 20:39:00,203.484,203.484,203.429,203.461,137000000.0
2005-04-14 20:40:00,203.468,203.483,203.43,203.456,366100001.0
2005-04-14 20:41:00,203.45,203.477,203.424,203.458,182299999.0
2005-04-14 20:42:00,203.483,203.557,203.436,203.508,249599999.0
2005-04-14 20:43:00,203.55,203.553,203.518,203.518,299600001.0
2005-04-14 20:44:00,203.536,203.547,203.5,203.547,369599999.0
2005-04-14 20:45:00,203.552,203.559,203.509,203.559,271899999.0
2005-04-14 20:46:00,203.565,203.573,203.537,203.573,278700000.0
2005-04-14 20:47:00,203.597,203.617,203.565,203.606,174499999.0
2005-04-14 20:48:00,203.612,203.612,203.499,203.559,245400001.0
2005-04-14 20:49:00,203.576,203.582,203.514,203.558,142299999.0
2005-04-14 20:50:00,203.563,203.593,203.526,203.566,363100001.0
2005-04-14 20:51:00,203.563,203.632,203.554,203.612,141800001.0
2005-04-14 20:52:00,203.621,203.636,203.566,203.602,95900001.0
2005-04-14 20:53:00,203.587,203.637,203.544,203.58,221100001.0
2005-04-14 20:54:00,203.598,203.605,203.512,203.561,164199999.0
2005-04-14 20:55:00,203.545,203.558,203.497,203.535,309099998.0
2005-04-14 20:56:00,203.525,203.548,203.502,203.537,242200003.0
2005-04-14 20:57:00,203.517,203.517,203.444,203.448,391899999.0
2005-04-14 20:58:00,203.44,203.507,203.42,203.453,293899998.0
2005-04-14 20:59:00,203.461,203.461,203.404,203.431,562700000.0
2005-04-14 21:00:00,203.44,203.459,203.398,203.43,531500000.0
2005-04-14 21:01:00,203.418,203.46,203.388,203.395,453400000.0
2005-04-14 21:02:00,203.4,203.429,203.381,203.405,256499999.0
2005-04-14 21:03:00,203.395,203.426,203.368,203.37,325300002.0
2005-04-14 21:04:00,203.373,203.373,203.335,203.356,129699999.0
2005-04-14 21:05:00,203.37,203.403,203.349,203.391,171300000.0
2005-04-14 21:06:00,203.41,203.441,203.379,203.393,177400002.0
2005-04-14 21:07:00,203.413,203.436,203.376,203.429,173499998.0
2005-04-14 21:08:00,203.399,203.422,203.395,203.403,153300002.0
2005-04-14 21:09:00,203.413,203.422,203.38,203.397,91900001.0
2005-04-14 21:10:00,203.405,203.421,203.374,203.421,77499999.0
2005-04-14 21:11:00,203.417,203.444,203.4,203.439,96799999.0
2005-04-14 21:12:00,203.42,203.457,203.387,203.445,124400001.0
2005-04-14 21:13:00,203.466,203.477,203.442,203.453,127700001.0
2005-04-14 21:14:00,203.425,203.461,203.378,203.445,379899998.0
2005-04-14 21:15:00,203.472,203.486,203.451,203.455,439800000.0
2005-04-14 21:16:00,203.452,203.463,203.426,203.432,100200000.0
2005-04-14 21:17:00,203.437,203.437,203.377,203.404,201200001.0
2005-04-14 21:18:00,203.393,203.447,203.361,203.44,196599999.0
2005-04-14 21:19:00,203.433,203.46,203.415,203.426,271000000.0
2005-04-14 21:20:00,203.385,203.442,203.368,203.442,359300001.0
2005-04-14 21:21:00,203.414,203.428,203.394,203.426,268200001.0
2005-04-14 21:22:00,203.445,203.45,203.382,203.382,212499998.0
2005-04-14 21:23:00,203.384,203.419,203.375,203.396,120200000.0
2005-04-14 21:24:00,203.38,203.403,203.36,203.389,129200000.0
2005-04-14 21:25:00,203.402,203.422,203.347,203.371,244700000.0
2005-04-14 21:26:00,203.405,203.41,203.377,203.397,134400000.0
2005-04-14 21:27:00,203.362,203.406,203.334,203.369,156800000.0
2005-04-14 21:28:00,203.367,203.375,203.295,203.295,111900000.0
2005-04-14 21:29:00,203.345,203.351,203.307,203.326,87100000.0
2005-04-14 21:30:00,203.33,203.36,203.317,203.351,73800000.0
2005-04-14 21:31:00,203.312,203.392,203.312,203.392,86500000.0
2005-04-14 21:32:00,203.403,203.406,203.369,203.4,119600001.0
2005-04-14 21:33:00,203.395,203.414,203.352,203.388,228200001.0
2005-04-14 21:34:00,203.395,203.429,203.348,203.348,125600000.0
2005-04-14 21:35:00,203.39,203.395,203.361,203.362,39600000.0
2005-04-14 21:36:00,203.366,203.384,203.344,203.367,84700000.0
2005-04-14 21:37:00,203.333,203.369,203.333,203.348,104799999.0
2005-04-14 21:38:00,203.327,203.357,203.311,203.337,49700000.0
2005-04-14 21:39:00,203.324,203.343,203.313,203.331,54200001.0
2005-04-14 21:40:00,203.347,203.36,203.329,203.331,73800000.0
2005-04-14 21:41:00,203.313,203.34,203.313,203.317,47100000.0
2005-04-14 21:42:00,203.328,203.34,203.285,203.289,189700000.0
2005-04-14 21:43:00,203.3,203.306,203.272,203.275,76099999.0
2005-04-14 21:44:00,203.283,203.323,203.274,203.307,244100000.0
2005-04-14 21:45:00,203.332,203.336,203.3,203.309,87300000.0
2005-04-14 21:46:00,203.293,203.332,203.246,203.316,83000000.0
2005-04-14 21:47:00,203.331,203.346,203.27,203.334,68100000.0
2005-04-14 21:48:00,203.357,203.362,203.313,203.32,153599999.0
2005-04-14 21:49:00,203.345,203.364,203.339,203.341,51400000.0
2005-04-14 21:50:00,203.362,203.372,203.349,203.349,58200000.0
2005-04-14 21:51:00,203.355,203.355,203.325,203.333,126000000.0
2005-04-14 21:52:00,203.311,203.349,203.311,203.349,47100000.0
2005-04-14 21:53:00,203.365,203.365,203.33,203.343,26700000.0
2005-04-14 21:54:00,203.351,203.376,203.335,203.374,82000001.0
2005-04-14 21:55:00,203.378,203.43,203.372,203.39,72200000.0
2005-04-14 21:56:00,203.38,203.425,203.372,203.41,60500000.0
2005-04-14 21:57:00,203.417,203.425,203.4,203.406,66100001.0
2005-04-14 21:58:00,203.416,203.429,203.406,203.415,55100000.0
2005-04-14 21:59:00,203.413,203.441,203.393,203.41,165700000.0
2005-04-14 22:00:00,203.421,203.44,203.405,203.43,239000001.0
2005-04-14 22:01:00,203.439,203.459,203.419,203.435,168299999.0
2005-04-14 22:02:00,203.423,203.436,203.376,203.398,229900000.0
2005-04-14 22:03:00,203.366,203.405,203.343,203.374,82100000.0
2005-04-14 22:04:00,203.403,203.464,203.371,203.402,117500001.0
2005-04-14 22:05:00,203.426,203.426,203.376,203.394,93200001.0
2005-04-14 22:06:00,203.409,203.439,203.4,203.434,22800000.0
2005-04-14 22:07:00,203.392,203.45,203.374,203.404,72299999.0
2005-04-14 22:08:00,203.421,203.421,203.355,203.386,76499999.0
2005-04-14 22:09:00,203.412,203.432,203.4,203.407,39500000.0
2005-04-14 22:10:00,203.424,203.44,203.402,203.413,70599999.0
2005-04-14 22:11:00,203.428,203.444,203.386,203.444,62200001.0
2005-04-14 22:12:00,203.408,203.417,203.349,203.405,118600000.0
2005-04-14 22:13:00,203.422,203.431,203.371,203.392,24800000.0
2005-04-14 22:14:00,203.388,203.402,203.376,203.38,36200000.0
2005-04-14 22:15:00,203.39,203.393,203.326,203.373,193299999.0
2005-04-14 22:16:00,203.384,203.41,203.36,203.36,181300000.0
2005-04-14 22:17:00,203.408,203.415,203.352,203.387,114300000.0
2005-04-14 22:18:00,203.394,203.421,203.367,203.41,108400000.0
2005-04-14 22:19:00,203.411,203.44,203.387,203.428,75800000.0
2005-04-14 22:20:00,203.449,203.449,203.356,203.356,45800000.0
2005-04-14 22:21:00,203.41,203.435,203.386,203.406,67500000.0
2005-04-14 22:22:00,203.394,203.438,203.394,203.415,87300000.0
2005-04-14 22:23:00,203.42,203.443,203.4,203.402,65000000.0
2005-04-14 22:24:00,203.389,203.394,203.351,203.393,98000000.0
2005-04-14 22:25:00,203.353,203.39,203.323,203.39,39100000.0
2005-04-14 22:26:00,203.348,203.379,203.343,203.369,35399999.0
2005-04-14 22:27:00,203.379,203.41,203.354,203.354,230400000.0
2005-04-14 22:28:00,203.352,203.366,203.327,203.354,24800000.0
2005-04-14 22:29:00,203.368,203.393,203.364,203.388,163099999.0
2005-04-14 22:30:00,203.374,203.376,203.341,203.367,38700000.0
2005-04-14 22:31:00,203.376,203.392,203.361,203.37,53900000.0
2005-04-14 22:32:00,203.382,203.399,203.34,203.368,69600000.0
2005-04-14 22:33:00,203.378,203.4,203.342,203.355,219800000.0
2005-04-14 22:34:00,203.344,203.384,203.342,203.346,232100000.0
2005-04-14 22:35:00,203.353,203.374,203.322,203.371,34800000.0
2005-04-14 22:36:00,203.362,203.404,203.329,203.39,88600000.0
2005-04-14 22:37:00,203.344,203.387,203.336,203.385,79100000.0
2005-04-14 22:38:00,203.373,203.39,203.366,203.38,55400000.0
2005-04-14 22:39:00,203.409,203.417,203.365,203.379,39800000.0
2005-04-14 22:40:00,203.373,203.416,203.338,203.386,56100000.0
2005-04-14 22:41:00,203.409,203.409,203.31,203.36,90700000.0
2005-04-14 22:42:00,203.355,203.375,203.303,203.372,69100000.0
2005-04-14 22:43:00,203.386,203.393,203.307,203.324,88000001.0
2005-04-14 22:44:00,203.286,203.339,203.242,203.321,138800002.0
2005-04-14 22:45:00,203.361,203.378,203.283,203.364,110200000.0
2005-04-14 22:46:00,203.359,203.373,203.32,203.359,55899999.0
2005-04-14 22:47:00,203.373,203.427,203.373,203.425,88499999.0
2005-04-14 22:48:00,203.458,203.485,203.419,203.479,91700000.0
2005-04-14 22:49:00,203.462,203.469,203.423,203.423,31000000.0
2005-04-14 22:50:00,203.445,203.452,203.414,203.446,48400000.0
2005-04-14 22:51:00,203.429,203.469,203.416,203.465,77000000.0
2005-04-14 22:52:00,203.438,203.497,203.433,203.467,34200001.0
2005-04-14 22:53:00,203.461,203.506,203.455,203.504,147900000.0
2005-04-14 22:54:00,203.502,203.502,203.447,203.477,53200000.0
2005-04-14 22:55:00,203.46,203.488,203.459,203.488,74599999.0
2005-04-14 22:56:00,203.471,203.475,203.426,203.467,83299999.0
2005-04-14 22:57:00,203.482,203.5,203.477,203.492,65000000.0
2005-04-14 22:58:00,203.482,203.501,203.469,203.496,39900000.0
2005-04-14 22:59:00,203.492,203.523,203.47,203.513,64699999.0
2005-04-14 23:00:00,203.496,203.515,203.477,203.478,56300000.0
2005-04-14 23:01:00,203.525,203.526,203.45,203.479,22600000.0
2005-04-14 23:02:00,203.521,203.521,203.469,203.498,70600000.0
2005-04-14 23:03:00,203.472,203.497,203.472,203.497,49000000.0
2005-04-14 23:04:00,203.479,203.502,203.466,203.467,31500000.0
2005-04-14 23:05:00,203.515,203.515,203.464,203.48,74300001.0
2005-04-14 23:06:00,203.535,203.54,203.474,203.476,35700000.0
2005-04-14 23:07:00,203.457,203.517,203.457,203.502,28200000.0
2005-04-14 23:08:00,203.496,203.502,203.473,203.495,32800000.0
2005-04-14 23:09:00,203.48,203.48,203.427,203.434,51300000.0
2005-04-14 23:10:00,203.416,203.463,203.408,203.444,59800000.0
2005-04-14 23:11:00,203.451,203.478,203.438,203.461,91400001.0
2005-04-14 23:12:00,203.468,203.481,203.425,203.448,63299999.0
2005-04-14 23:13:00,203.436,203.457,203.423,203.44,84000000.0
2005-04-14 23:14:00,203.456,203.468,203.428,203.449,26300000.0
2005-04-14 23:15:00,203.471,203.475,203.428,203.464,33300001.0
2005-04-14 23:16:00,203.458,203.493,203.439,203.484,79900001.0
2005-04-14 23:17:00,203.507,203.507,203.425,203.425,24200000.0
2005-04-14 23:18:00,203.487,203.512,203.473,203.498,31100000.0
2005-04-14 23:19:00,203.468,203.517,203.463,203.517,73900001.0
2005-04-14 23:20:00,203.504,203.504,203.474,203.497,41900000.0
2005-04-14 23:21:00,203.497,203.503,203.472,203.495,82900000.0
2005-04-14 23:22:00,203.474,203.496,203.459,203.496,72000001.0
2005-04-14 23:23:00,203.502,203.505,203.453,203.492,51500000.0
2005-04-14 23:24:00,203.498,203.508,203.472,203.489,38200000.0
2005-04-14 23:25:00,203.486,203.505,203.454,203.497,77700000.0
2005-04-14 23:26:00,203.514,203.519,203.46,203.46,42300000.0
2005-04-14 23:27:00,203.475,203.525,203.459,203.525,13400000.0
2005-04-14 23:28:00,203.463,203.494,203.463,203.483,77500000.0
2005-04-14 23:29:00,203.511,203.512,203.476,203.484,77899999.0
2005-04-14 23:30:00,203.523,203.523,203.459,203.494,54300000.0
2005-04-14 23:31:00,203.486,203.51,203.478,203.488,81700000.0
2005-04-14 23:32:00,203.517,203.517,203.467,203.467,33200000.0
2005-04-14 23:33:00,203.469,203.475,203.443,203.475,55900001.0
2005-04-14 23:34:00,203.431,203.48,203.421,203.473,47200000.0
2005-04-14 23:35:00,203.478,203.483,203.454,203.465,47400000.0
2005-04-14 23:36:00,203.475,203.49,203.444,203.471,106400003.0
2005-04-14 23:37:00,203.502,203.515,203.456,203.49,97900001.0
2005-04-14 23:38:00,203.473,203.505,203.423,203.454,30800000.0
2005-04-14 23:39:00,203.465,203.486,203.454,203.486,33500000.0
2005-04-14 23:40:00,203.476,203.512,203.472,203.472,69800001.0
2005-04-14 23:41:00,203.512,203.525,203.472,203.482,49400000.0
2005-04-14 23:42:00,203.483,203.505,203.47,203.505,38100000.0
2005-04-14 23:43:00,203.514,203.532,203.469,203.493,66900000.0
2005-04-14 23:44:00,203.488,203.504,203.473,203.488,29500000.0
2005-04-14 23:45:00,203.475,203.478,203.4,203.478,69699999.0
2005-04-14 23:46:00,203.473,203.48,203.449,203.451,69899999.0
2005-04-14 23:47:00,203.491,203.492,203.439,203.442,58600000.0
2005-04-14 23:48:00,203.464,203.486,203.433,203.486,47000000.0
2005-04-14 23:49:00,203.517,203.517,203.439,203.463,58600000.0
2005-04-14 23:50:00,203.483,203.484,203.43,203.446,40100000.0
2005-04-14 23:51:00,203.488,203.529,203.475,203.529,30800000.0
2005-04-14 23:52:00,203.503,203.523,203.493,203.518,42200000.0
2005-04-14 23:53:00,203.486,203.502,203.446,203.462,40500000.0
2005-04-14 23:54:00,203.463,203.513,203.447,203.505,36700000.0
2005-04-14 23:55:00,203.487,203.515,203.474,203.515,18800000.0
2005-04-14 23:56:00,203.542,203.542,203.484,203.521,70100001.0
2005-04-14 23:57:00,203.534,203.555,203.514,203.524,51900000.0
2005-04-14 23:58:00,203.534,203.535,203.488,203.506,49200000.0
2005-04-14 23:59:00,203.505,203.505,203.44,203.503,62199999.0
2005-04-15 00:00:00,203.495,203.527,203.466,203.514,63300000.0
2005-04-15 00:01:00,203.543,203.546,203.491,203.503,44900000.0
2005-04-15 00:02:00,203.508,203.522,203.499,203.502,21400000.0
2005-04-15 00:03:00,203.483,203.511,203.461,203.511,71800000.0
2005-04-15 00:04:00,203.486,203.523,203.468,203.523,23900000.0
2005-04-15 00:05:00,203.524,203.547,203.517,203.53,38899999.0
2005-04-15 00:06:00,203.538,203.547,203.505,203.515,48900000.0
2005-04-15 00:07:00,203.537,203.537,203.472,203.518,62900000.0
2005-04-15 00:08:00,203.527,203.534,203.508,203.53,75200000.0
2005-04-15 00:09:00,203.551,203.551,203.484,203.484,52200001.0
2005-04-15 00:10:00,203.482,203.522,203.482,203.509,34800000.0
2005-04-15 00:11:00,203.516,203.521,203.468,203.508,60200000.0
2005-04-15 00:12:00,203.543,203.543,203.51,203.511,47600000.0
2005-04-15 00:13:00,203.508,203.542,203.453,203.499,65000000.0
2005-04-15 00:14:00,203.468,203.518,203.441,203.505,78300000.0
2005-04-15 00:15:00,203.547,203.553,203.49,203.513,46100000.0
2005-04-15 00:16:00,203.525,203.542,203.509,203.535,35500000.0
2005-04-15 00:17:00,203.522,203.536,203.51,203.521,17800000.0
2005-04-15 00:18:00,203.536,203.546,203.506,203.537,76500000.0
2005-04-15 00:19:00,203.51,203.567,203.51,203.553,74900001.0
2005-04-15 00:20:00,203.531,203.555,203.529,203.529,59300001.0
2005-04-15 00:21:00,203.555,203.556,203.505,203.518,44800000.0
2005-04-15 00:22:00,203.539,203.557,203.498,203.527,27800000.0
2005-04-15 00:23:00,203.537,203.559,203.515,203.542,46000000.0
2005-04-15 00:24:00,203.541,203.551,203.527,203.533,47300000.0
2005-04-15 00:25:00,203.527,203.542,203.505,203.54,53100000.0
2005-04-15 00:26:00,203.535,203.547,203.521,203.531,53900000.0
2005-04-15 00:27:00,203.524,203.545,203.518,203.528,81000001.0
2005-04-15 00:28:00,203.494,203.51,203.484,203.51,45200000.0
2005-04-15 00:29:00,203.517,203.52,203.511,203.52,35000000.0
2005-04-15 00:30:00,203.531,203.545,203.488,203.493,18800000.0
2005-04-15 00:31:00,203.492,203.51,203.474,203.474,57300000.0
2005-04-15 00:32:00,203.468,203.495,203.453,203.494,71200000.0
2005-04-15 00:33:00,203.484,203.499,203.454,203.477,22400000.0
2005-04-15 00:34:00,203.501,203.518,203.486,203.507,34200000.0
2005-04-15 00:35:00,203.486,203.517,203.474,203.502,48300000.0
2005-04-15 00:36:00,203.45,203.478,203.424,203.473,25800000.0
2005-04-15 00:37:00,203.462,203.476,203.448,203.45,71900000.0
2005-04-15 00:38:00,203.405,203.44,203.405,203.44,35400000.0
2005-04-15 00:39:00,203.43,203.432,203.394,203.394,21700000.0
2005-04-15 00:40:00,203.449,203.462,203.425,203.448,70100001.0
2005-04-15 00:41:00,203.449,203.469,203.429,203.468,39900000.0
2005-04-15 00:42:00,203.459,203.464,203.431,203.451,36400000.0
2005-04-15 00:43:00,203.463,203.497,203.438,203.497,61400001.0
2005-04-15 00:44:00,203.483,203.487,203.433,203.48,37000000.0
2005-04-15 00:45:00,203.507,203.507,203.454,203.465,36300000.0
2005-04-15 00:46:00,203.465,203.522,203.464,203.522,56100001.0
2005-04-15 00:47:00,203.527,203.534,203.487,203.492,80300000.0
2005-04-15 00:48:00,203.547,203.56,203.513,203.515,19100000.0
2005-04-15 00:49:00,203.541,203.541,203.482,203.498,23100000.0
2005-04-15 00:50:00,203.518,203.548,203.487,203.548,27100000.0
2005-04-15 00:51:00,203.55,203.561,203.497,203.511,54800001.0
2005-04-15 00:52:00,203.487,203.526,203.475,203.511,22700000.0
2005-04-15 00:53:00,203.522,203.522,203.467,203.508,37700000.0
2005-04-15 00:54:00,203.475,203.522,203.469,203.501,30800000.0
2005-04-15 00:55:00,203.49,203.508,203.48,203.496,32000000.0
2005-04-15 00:56:00,203.491,203.518,203.48,203.518,41700000.0
2005-04-15 00:57:00,203.526,203.527,203.49,203.516,48500000.0
2005-04-15 00:58:00,203.517,203.531,203.498,203.506,49700000.0
2005-04-15 00:59:00,203.515,203.521,203.498,203.511,62100000.0
2005-04-15 01:00:00,203.519,203.536,203.502,203.507,57000000.0
2005-04-15 01:01:00,203.519,203.524,203.493,203.494,59099999.0
2005-04-15 01:02:00,203.496,203.515,203.486,203.493,67300000.0
2005-04-15 01:03:00,203.477,203.506,203.46,203.487,35100000.0
2005-04-15 01:04:00,203.435,203.463,203.373,203.428,26500000.0
2005-04-15 01:05:00,203.42,203.454,203.397,203.454,25400000.0
2005-04-15 01:06:00,203.431,203.459,203.423,203.446,47700000.0
2005-04-15 01:07:00,203.459,203.468,203.435,203.437,32400000.0
2005-04-15 01:08:00,203.488,203.495,203.472,203.484,54200000.0
2005-04-15 01:09:00,203.465,203.465,203.415,203.424,54400000.0
2005-04-15 01:10:00,203.418,203.464,203.418,203.433,70299999.0
2005-04-15 01:11:00,203.424,203.467,203.424,203.463,70500001.0
2005-04-15 01:12:00,203.464,203.464,203.401,203.405,51800000.0
2005-04-15 01:13:00,203.36,203.39,203.342,203.373,45700000.0
2005-04-15 01:14:00,203.369,203.386,203.344,203.344,54000000.0
2005-04-15 01:15:00,203.36,203.4,203.331,203.388,46600000.0
2005-04-15 01:16:00,203.402,203.407,203.341,203.391,57700000.0
2005-04-15 01:17:00,203.397,203.399,203.354,203.361,38600000.0
2005-04-15 01:18:00,203.373,203.408,203.356,203.365,38100000.0
2005-04-15 01:19:00,203.35,203.382,203.34,203.372,28500000.0
2005-04-15 01:20:00,203.36,203.36,203.324,203.337,105900000.0
2005-04-15 01:21:00,203.322,203.345,203.298,203.329,54700000.0
2005-04-15 01:22:00,203.336,203.356,203.314,203.32,50400000.0
2005-04-15 01:23:00,203.329,203.337,203.262,203.301,74900000.0
2005-04-15 01:24:00,203.303,203.349,203.284,203.341,49500000.0
2005-04-15 01:25:00,203.335,203.382,203.335,203.374,46400000.0
2005-04-15 01:26:00,203.378,203.424,203.363,203.381,49500000.0
2005-04-15 01:27:00,203.383,203.442,203.377,203.429,78300002.0
2005-04-15 01:28:00,203.405,203.424,203.394,203.418,64400000.0
2005-04-15 01:29:00,203.402,203.417,203.387,203.397,49300000.0
2005-04-15 01:30:00,203.388,203.443,203.383,203.443,41100000.0
2005-04-15 01:31:00,203.425,203.434,203.37,203.37,88100001.0
2005-04-15 01:32:00,203.408,203.452,203.403,203.434,90299999.0
2005-04-15 01:33:00,203.467,203.471,203.405,203.418,37900000.0
2005-04-15 01:34:00,203.423,203.459,203.414,203.451,64699999.0
2005-04-15 01:35:00,203.415,203.445,203.362,203.38,30700000.0
2005-04-15 01:36:00,203.379,203.41,203.35,203.393,60100000.0
2005-04-15 01:37:00,203.393,203.464,203.375,203.464,67000001.0
2005-04-15 01:38:00,203.474,203.492,203.453,203.462,34300000.0
2005-04-15 01:39:00,203.466,203.504,203.443,203.48,21800000.0
2005-04-15 01:40:00,203.466,203.466,203.416,203.428,67400000.0
2005-04-15 01:41:00,203.424,203.439,203.402,203.411,28100000.0
2005-04-15 01:42:00,203.413,203.436,203.392,203.422,63100000.0
2005-04-15 01:43:00,203.423,203.447,203.413,203.446,52899999.0
2005-04-15 01:44:00,203.41,203.463,203.397,203.442,18800000.0
2005-04-15 01:45:00,203.423,203.477,203.417,203.474,44900000.0
2005-04-15 01:46:00,203.489,203.501,203.413,203.467,50100000.0
2005-04-15 01:47:00,203.415,203.445,203.395,203.417,63100000.0
2005-04-15 01:48:00,203.425,203.441,203.383,203.41,72599999.0
2005-04-15 01:49:00,203.419,203.419,203.384,203.392,76200001.0
2005-04-15 01:50:00,203.378,203.432,203.356,203.403,84500002.0
2005-04-15 01:51:00,203.413,203.465,203.413,203.454,54600000.0
2005-04-15 01:52:00,203.406,203.438,203.405,203.412,78100000.0
2005-04-15 01:53:00,203.423,203.448,203.376,203.397,44300000.0
2005-04-15 01:54:00,203.452,203.457,203.409,203.443,40000000.0
2005-04-15 01:55:00,203.426,203.489,203.426,203.456,42200000.0
2005-04-15 01:56:00,203.475,203.478,203.433,203.438,39400000.0
2005-04-15 01:57:00,203.373,203.434,203.373,203.418,28300000.0
2005-04-15 01:58:00,203.413,203.438,203.377,203.377,42900000.0
2005-04-15 01:59:00,203.355,203.404,203.338,203.395,84300000.0
2005-04-15 02:00:00,203.372,203.383,203.345,203.346,64600000.0
2005-04-15 02:01:00,203.376,203.382,203.32,203.327,65900000.0
2005-04-15 02:02:00,203.371,203.396,203.333,203.381,56900001.0
2005-04-15 02:03:00,203.352,203.381,203.338,203.381,29700000.0
2005-04-15 02:04:00,203.363,203.37,203.323,203.333,54400001.0
2005-04-15 02:05:00,203.348,203.397,203.33,203.397,44500000.0
2005-04-15 02:06:00,203.401,203.411,203.363,203.368,33400000.0
2005-04-15 02:07:00,203.382,203.398,203.374,203.377,26700000.0
2005-04-15 02:08:00,203.375,203.388,203.371,203.38,70500000.0
2005-04-15 02:09:00,203.38,203.396,203.37,203.383,27000000.0
2005-04-15 02:10:00,203.397,203.409,203.357,203.379,79099999.0
2005-04-15 02:11:00,203.381,203.407,203.37,203.37,88199999.0
2005-04-15 02:12:00,203.362,203.383,203.334,203.365,43300000.0
2005-04-15 02:13:00,203.35,203.362,203.317,203.352,19400000.0
2005-04-15 02:14:00,203.354,203.359,203.31,203.311,69800000.0
2005-04-15 02:15:00,203.296,203.336,203.288,203.309,74599999.0
2005-04-15 02:16:00,203.316,203.363,203.313,203.337,88499998.0
2005-04-15 02:17:00,203.313,203.388,203.313,203.351,46800000.0
2005-04-15 02:18:00,203.343,203.389,203.343,203.379,41799999.0
2005-04-15 02:19:00,203.368,203.38,203.332,203.349,54300000.0
2005-04-15 02:20:00,203.359,203.373,203.317,203.321,35600000.0
2005-04-15 02:21:00,203.356,203.356,203.311,203.312,27900000.0
2005-04-15 02:22:00,203.283,203.316,203.257,203.257,34100000.0
2005-04-15 02:23:00,203.25,203.316,203.24,203.302,54200000.0
2005-04-15 02:24:00,203.304,203.318,203.283,203.296,48900000.0
2005-04-15 02:25:00,203.334,203.334,203.294,203.318,70200002.0
2005-04-15 02:26:00,203.33,203.33,203.294,203.304,48300000.0
2005-04-15 02:27:00,203.302,203.306,203.286,203.286,62099999.0
2005-04-15 02:28:00,203.304,203.314,203.281,203.314,18000000.0
2005-04-15 02:29:00,203.333,203.333,203.245,203.251,41900000.0
2005-04-15 02:30:00,203.284,203.334,203.276,203.299,31400000.0
2005-04-15 02:31:00,203.325,203.338,203.269,203.269,19900000.0
2005-04-15 02:32:00,203.334,203.363,203.315,203.326,36900000.0
2005-04-15 02:33:00,203.353,203.365,203.338,203.338,77200001.0
2005-04-15 02:34:00,203.359,203.36,203.339,203.357,39100000.0
2005-04-15 02:35:00,203.353,203.353,203.332,203.35,34100000.0
2005-04-15 02:36:00,203.359,203.359,203.312,203.348,38700000.0
2005-04-15 02:37:00,203.355,203.361,203.322,203.342,71800001.0
2005-04-15 02:38:00,203.386,203.396,203.337,203.363,89800000.0
2005-04-15 02:39:00,203.39,203.39,203.348,203.385,46700000.0
2005-04-15 02:40:00,203.359,203.412,203.354,203.404,62800000.0
2005-04-15 02:41:00,203.374,203.419,203.374,203.391,64800000.0
2005-04-15 02:42:00,203.409,203.416,203.358,203.358,49000000.0
2005-04-15 02:43:00,203.413,203.442,203.389,203.395,68700001.0
2005-04-15 02:44:00,203.426,203.454,203.384,203.395,51400000.0
2005-04-15 02:45:00,203.391,203.409,203.375,203.391,33500000.0
2005-04-15 02:46:00,203.383,203.462,203.383,203.448,45300000.0
2005-04-15 02:47:00,203.469,203.484,203.419,203.441,41900000.0
2005-04-15 02:48:00,203.428,203.478,203.427,203.427,53000000.0
2005-04-15 02:49:00,203.449,203.479,203.43,203.469,32400000.0
2005-04-15 02:50:00,203.482,203.487,203.441,203.446,79300000.0
2005-04-15 02:51:00,203.489,203.499,203.443,203.468,17300000.0
2005-04-15 02:52:00,203.49,203.503,203.461,203.473,37000000.0
2005-04-15 02:53:00,203.452,203.548,203.452,203.532,38400000.0
2005-04-15 02:54:00,203.555,203.586,203.533,203.558,46600000.0
2005-04-15 02:55:00,203.552,203.575,203.546,203.573,42700000.0
2005-04-15 02:56:00,203.566,203.624,203.556,203.614,42800000.0
2005-04-15 02:57:00,203.612,203.625,203.596,203.606,44100000.0
2005-04-15 02:58:00,203.655,203.677,203.624,203.635,33000000.0
2005-04-15 02:59:00,203.625,203.654,203.605,203.652,66300001.0
2005-04-15 03:00:00,203.632,203.638,203.583,203.602,45300000.0
2005-04-15 03:01:00,203.596,203.606,203.568,203.595,45400000.0
2005-04-15 03:02:00,203.6,203.604,203.56,203.56,42800000.0
2005-04-15 03:03:00,203.567,203.598,203.544,203.553,69900000.0
2005-04-15 03:04:00,203.55,203.6,203.541,203.584,61800001.0
2005-04-15 03:05:00,203.574,203.589,203.568,203.574,45900000.0
2005-04-15 03:06:00,203.585,203.592,203.518,203.535,62400000.0
2005-04-15 03:07:00,203.506,203.548,203.502,203.506,64500000.0
2005-04-15 03:08:00,203.507,203.507,203.471,203.49,42400000.0
2005-04-15 03:09:00,203.504,203.523,203.484,203.492,35800000.0
2005-04-15 03:10:00,203.492,203.531,203.491,203.526,32600000.0
2005-04-15 03:11:00,203.55,203.55,203.51,203.523,51699999.0
2005-04-15 03:12:00,203.567,203.576,203.525,203.525,44900000.0
2005-04-15 03:13:00,203.554,203.56,203.531,203.55,48400000.0
2005-04-15 03:14:00,203.526,203.572,203.526,203.558,52599999.0
2005-04-15 03:15:00,203.544,203.562,203.516,203.533,46400000.0
2005-04-15 03:16:00,203.532,203.559,203.492,203.554,59499998.0
2005-04-15 03:17:00,203.517,203.54,203.5,203.527,32800000.0
2005-04-15 03:18:00,203.54,203.544,203.518,203.535,36300000.0
2005-04-15 03:19:00,203.513,203.558,203.507,203.546,66100000.0
2005-04-15 03:20:00,203.533,203.599,203.533,203.581,27400000.0
2005-04-15 03:21:00,203.577,203.586,203.559,203.575,76700000.0
2005-04-15 03:22:00,203.575,203.602,203.575,203.584,66700000.0
2005-04-15 03:23:00,203.598,203.598,203.564,203.59,55900000.0
2005-04-15 03:24:00,203.617,203.628,203.585,203.611,30100000.0
2005-04-15 03:25:00,203.587,203.613,203.567,203.588,47900000.0
2005-04-15 03:26:00,203.569,203.604,203.56,203.602,44000001.0
2005-04-15 03:27:00,203.581,203.606,203.572,203.572,58700000.0
2005-04-15 03:28:00,203.612,203.618,203.562,203.578,45700000.0
2005-04-15 03:29:00,203.613,203.639,203.594,203.636,49499999.0
2005-04-15 03:30:00,203.65,203.664,203.604,203.604,19600000.0
2005-04-15 03:31:00,203.625,203.641,203.587,203.639,56800000.0
2005-04-15 03:32:00,203.632,203.634,203.585,203.585,62999999.0
2005-04-15 03:33:00,203.563,203.627,203.555,203.627,40600000.0
2005-04-15 03:34:00,203.643,203.679,203.643,203.646,55700000.0
2005-04-15 03:35:00,203.616,203.629,203.587,203.587,57600000.0
2005-04-15 03:36:00,203.612,203.623,203.575,203.575,63000000.0
2005-04-15 03:37:00,203.581,203.591,203.558,203.58,83500000.0
2005-04-15 03:38:00,203.554,203.585,203.537,203.585,41500000.0
2005-04-15 03:39:00,203.58,203.595,203.561,203.58,60899999.0
2005-04-15 03:40:00,203.554,203.565,203.522,203.549,89600002.0
2005-04-15 03:41:00,203.549,203.549,203.526,203.537,48000000.0
2005-04-15 03:42:00,203.524,203.534,203.479,203.479,25700000.0
2005-04-15 03:43:00,203.519,203.536,203.473,203.502,39000000.0
2005-04-15 03:44:00,203.548,203.548,203.505,203.518,52100000.0
2005-04-15 03:45:00,203.522,203.529,203.498,203.527,50800000.0
2005-04-15 03:46:00,203.48,203.495,203.441,203.441,27700000.0
2005-04-15 03:47:00,203.453,203.461,203.408,203.44,124800001.0
2005-04-15 03:48:00,203.434,203.449,203.399,203.424,48200000.0
2005-04-15 03:49:00,203.383,203.418,203.377,203.394,33300000.0
2005-04-15 03:50:00,203.457,203.46,203.434,203.46,60300000.0
2005-04-15 03:51:00,203.477,203.488,203.438,203.467,43600000.0
2005-04-15 03:52:00,203.462,203.478,203.451,203.46,29500000.0
2005-04-15 03:53:00,203.449,203.449,203.41,203.433,20400000.0
2005-04-15 03:54:00,203.437,203.447,203.4,203.427,40900000.0
2005-04-15 03:55:00,203.448,203.459,203.428,203.45,68000000.0
2005-04-15 03:56:00,203.425,203.44,203.408,203.41,54600000.0
2005-04-15 03:57:00,203.418,203.434,203.401,203.414,52100000.0
2005-04-15 03:58:00,203.414,203.421,203.35,203.395,61700001.0
2005-04-15 03:59:00,203.395,203.396,203.311,203.311,57100000.0
2005-04-15 04:00:00,203.304,203.358,203.293,203.306,40400000.0
2005-04-15 04:01:00,203.298,203.362,203.291,203.337,39400000.0
2005-04-15 04:02:00,203.309,203.366,203.303,203.317,57100000.0
2005-04-15 04:03:00,203.333,203.372,203.326,203.362,71900000.0
2005-04-15 04:04:00,203.364,203.382,203.347,203.37,29300000.0
2005-04-15 04:05:00,203.377,203.406,203.361,203.406,56099999.0
2005-04-15 04:06:00,203.392,203.437,203.379,203.437,72099999.0
2005-04-15 04:07:00,203.459,203.459,203.412,203.412,33200000.0
2005-04-15 04:08:00,203.426,203.458,203.423,203.452,40800000.0
2005-04-15 04:09:00,203.451,203.457,203.405,203.405,55600000.0
2005-04-15 04:10:00,203.447,203.469,203.421,203.454,51000000.0
2005-04-15 04:11:00,203.459,203.478,203.43,203.449,66300000.0
2005-04-15 04:12:00,203.433,203.479,203.433,203.446,46500000.0
2005-04-15 04:13:00,203.445,203.477,203.415,203.474,31000000.0
2005-04-15 04:14:00,203.449,203.47,203.443,203.47,29400000.0
2005-04-15 04:15:00,203.458,203.505,203.452,203.505,56700000.0
2005-04-15 04:16:00,203.472,203.504,203.452,203.477,109000000.0
2005-04-15 04:17:00,203.487,203.492,203.412,203.431,69000001.0
2005-04-15 04:18:00,203.437,203.473,203.426,203.473,58900000.0
2005-04-15 04:19:00,203.423,203.468,203.414,203.468,67900001.0
2005-04-15 04:20:00,203.475,203.485,203.447,203.46,44300000.0
2005-04-15 04:21:00,203.472,203.482,203.408,203.434,58100000.0
2005-04-15 04:22:00,203.46,203.469,203.442,203.448,58100000.0
2005-04-15 04:23:00,203.488,203.491,203.457,203.468,43500000.0
2005-04-15 04:24:00,203.477,203.478,203.456,203.478,59300000.0
2005-04-15 04:25:00,203.466,203.504,203.448,203.499,33000000.0
2005-04-15 04:26:00,203.485,203.492,203.436,203.457,37800000.0
2005-04-15 04:27:00,203.479,203.488,203.433,203.449,22000000.0
2005-04-15 04:28:00,203.431,203.464,203.426,203.45,47400000.0
2005-04-15 04:29:00,203.47,203.479,203.433,203.442,48900000.0
2005-04-15 04:30:00,203.424,203.432,203.398,203.406,20100000.0
2005-04-15 04:31:00,203.423,203.433,203.402,203.425,49600000.0
2005-04-15 04:32:00,203.379,203.461,203.379,203.456,31500000.0
2005-04-15 04:33:00,203.449,203.449,203.407,203.42,59500000.0
2005-04-15 04:34:00,203.44,203.448,203.429,203.448,31100000.0
2005-04-15 04:35:00,203.46,203.46,203.429,203.442,31200000.0
2005-04-15 04:36:00,203.439,203.439,203.413,203.426,26700000.0
2005-04-15 04:37:00,203.413,203.443,203.405,203.424,46600000.0
2005-04-15 04:38:00,203.47,203.484,203.414,203.435,34200000.0
2005-04-15 04:39:00,203.441,203.46,203.41,203.46,48700000.0
2005-04-15 04:40:00,203.456,203.456,203.386,203.386,29000000.0
2005-04-15 04:41:00,203.413,203.434,203.396,203.417,24600000.0
2005-04-15 04:42:00,203.419,203.419,203.393,203.393,75900001.0
2005-04-15 04:43:00,203.439,203.444,203.412,203.412,46700001.0
2005-04-15 04:44:00,203.42,203.433,203.392,203.433,55700000.0
2005-04-15 04:45:00,203.44,203.465,203.398,203.408,53900000.0
2005-04-15 04:46:00,203.45,203.46,203.42,203.425,64200000.0
2005-04-15 04:47:00,203.467,203.479,203.442,203.454,52200000.0
2005-04-15 04:48:00,203.436,203.472,203.415,203.461,76199999.0
2005-04-15 04:49:00,203.456,203.464,203.43,203.43,58700000.0
2005-04-15 04:50:00,203.461,203.473,203.429,203.473,82700001.0
2005-04-15 04:51:00,203.504,203.504,203.443,203.469,27600000.0
2005-04-15 04:52:00,203.507,203.517,203.432,203.463,63499999.0
2005-04-15 04:53:00,203.502,203.502,203.423,203.444,41700000.0
2005-04-15 04:54:00,203.473,203.485,203.453,203.485,68000000.0
2005-04-15 04:55:00,203.483,203.492,203.459,203.477,69200000.0
2005-04-15 04:56:00,203.422,203.481,203.422,203.46,53800000.0
2005-04-15 04:57:00,203.449,203.519,203.444,203.519,50799999.0
2005-04-15 04:58:00,203.503,203.544,203.503,203.527,43400000.0
2005-04-15 04:59:00,203.519,203.548,203.498,203.52,31900000.0
2005-04-15 05:00:00,203.528,203.584,203.511,203.576,52200001.0
2005-04-15 05:01:00,203.545,203.545,203.502,203.54,85800000.0
2005-04-15 05:02:00,203.548,203.564,203.514,203.528,55200000.0
2005-04-15 05:03:00,203.522,203.522,203.491,203.512,39100000.0
2005-04-15 05:04:00,203.503,203.524,203.479,203.479,87900002.0
2005-04-15 05:05:00,203.483,203.508,203.467,203.485,50400001.0
2005-04-15 05:06:00,203.475,203.487,203.373,203.373,66400000.0
2005-04-15 05:07:00,203.446,203.486,203.43,203.43,25100000.0
2005-04-15 05:08:00,203.42,203.492,203.42,203.47,71700000.0
2005-04-15 05:09:00,203.462,203.483,203.448,203.469,44899999.0
2005-04-15 05:10:00,203.456,203.494,203.442,203.48,34700000.0
2005-04-15 05:11:00,203.442,203.486,203.431,203.452,41000000.0
2005-04-15 05:12:00,203.451,203.46,203.427,203.459,43200000.0
2005-04-15 05:13:00,203.437,203.461,203.422,203.426,51299999.0
2005-04-15 05:14:00,203.453,203.465,203.437,203.465,117699999.0
2005-04-15 05:15:00,203.446,203.459,203.435,203.45,72799999.0
2005-04-15 05:16:00,203.459,203.46,203.439,203.448,43800000.0
2005-04-15 05:17:00,203.446,203.476,203.443,203.46,37400000.0
2005-04-15 05:18:00,203.477,203.486,203.443,203.452,32000000.0
2005-04-15 05:19:00,203.464,203.509,203.455,203.501,85100002.0
2005-04-15 05:20:00,203.46,203.485,203.431,203.479,91400001.0
2005-04-15 05:21:00,203.45,203.494,203.45,203.479,65899999.0
2005-04-15 05:22:00,203.479,203.48,203.451,203.453,47800000.0
2005-04-15 05:23:00,203.474,203.474,203.453,203.465,64599999.0
2005-04-15 05:24:00,203.482,203.486,203.455,203.478,50600000.0
2005-04-15 05:25:00,203.447,203.449,203.4,203.448,54400000.0
2005-04-15 05:26:00,203.42,203.441,203.394,203.42,36400000.0
2005-04-15 05:27:00,203.429,203.453,203.419,203.437,25500000.0
2005-04-15 05:28:00,203.437,203.437,203.384,203.388,57799999.0
2005-04-15 05:29:00,203.398,203.413,203.358,203.358,43900000.0
2005-04-15 05:30:00,203.358,203.37,203.335,203.35,31300000.0
2005-04-15 05:31:00,203.323,203.359,203.309,203.337,52599999.0
2005-04-15 05:32:00,203.333,203.349,203.314,203.343,52300000.0
2005-04-15 05:33:00,203.331,203.367,203.315,203.351,48900001.0
2005-04-15 05:34:00,203.352,203.358,203.315,203.323,44200000.0
2005-04-15 05:35:00,203.327,203.335,203.286,203.316,117400000.0
2005-04-15 05:36:00,203.292,203.314,203.267,203.267,37000000.0
2005-04-15 05:37:00,203.318,203.359,203.279,203.352,44000000.0
2005-04-15 05:38:00,203.328,203.38,203.325,203.38,50800000.0
2005-04-15 05:39:00,203.361,203.405,203.358,203.38,25600000.0
2005-04-15 05:40:00,203.374,203.386,203.363,203.386,46300000.0
2005-04-15 05:41:00,203.352,203.391,203.352,203.386,31000000.0
2005-04-15 05:42:00,203.396,203.402,203.358,203.394,62999999.0
2005-04-15 05:43:00,203.387,203.403,203.369,203.384,29000000.0
2005-04-15 05:44:00,203.393,203.4,203.353,203.398,68699999.0
2005-04-15 05:45:00,203.411,203.416,203.385,203.395,70600001.0
2005-04-15 05:46:00,203.393,203.416,203.393,203.408,67800001.0
2005-04-15 05:47:00,203.391,203.404,203.371,203.39,63900000.0
2005-04-15 05:48:00,203.362,203.379,203.331,203.37,66500000.0
2005-04-15 05:49:00,203.306,203.377,203.305,203.377,27700000.0
2005-04-15 05:50:00,203.363,203.384,203.321,203.357,30300000.0
2005-04-15 05:51:00,203.35,203.413,203.348,203.386,33900000.0
2005-04-15 05:52:00,203.405,203.405,203.367,203.385,67000000.0
2005-04-15 05:53:00,203.364,203.371,203.328,203.328,51800000.0
2005-04-15 05:54:00,203.362,203.386,203.337,203.343,73100000.0
2005-04-15 05:55:00,203.404,203.431,203.379,203.41,72100000.0
2005-04-15 05:56:00,203.399,203.426,203.398,203.408,65800000.0
2005-04-15 05:57:00,203.394,203.412,203.361,203.402,42100000.0
2005-04-15 05:58:00,203.396,203.405,203.365,203.399,49600000.0
2005-04-15 05:59:00,203.404,203.424,203.398,203.398,68500000.0
2005-04-15 06:00:00,203.411,203.424,203.364,203.378,28900000.0
2005-04-15 06:01:00,203.407,203.426,203.368,203.404,78800001.0
2005-04-15 06:02:00,203.404,203.404,203.357,203.395,61200000.0
2005-04-15 06:03:00,203.411,203.429,203.384,203.401,103500001.0
2005-04-15 06:04:00,203.393,203.435,203.38,203.435,40400000.0
2005-04-15 06:05:00,203.432,203.437,203.424,203.437,37700000.0
2005-04-15 06:06:00,203.414,203.418,203.382,203.394,55100000.0
2005-04-15 06:07:00,203.406,203.409,203.379,203.379,72700000.0
2005-04-15 06:08:00,203.403,203.422,203.395,203.408,52200000.0
2005-04-15 06:09:00,203.404,203.417,203.397,203.404,42700000.0
2005-04-15 06:10:00,203.392,203.411,203.386,203.386,100000000.0
2005-04-15 06:11:00,203.399,203.444,203.383,203.444,61400000.0
2005-04-15 06:12:00,203.439,203.447,203.422,203.428,31400000.0
2005-04-15 06:13:00,203.428,203.448,203.407,203.448,85399999.0
2005-04-15 06:14:00,203.443,203.447,203.41,203.42,97900000.0
2005-04-15 06:15:00,203.4,203.426,203.377,203.426,33400000.0
2005-04-15 06:16:00,203.426,203.428,203.398,203.409,47000000.0
2005-04-15 06:17:00,203.445,203.45,203.419,203.45,32200000.0
2005-04-15 06:18:00,203.456,203.49,203.452,203.49,46300000.0
2005-04-15 06:19:00,203.499,203.53,203.469,203.51,35400000.0
2005-04-15 06:20:00,203.532,203.542,203.479,203.542,56000001.0
2005-04-15 06:21:00,203.542,203.57,203.53,203.548,46500000.0
2005-04-15 06:22:00,203.517,203.556,203.517,203.551,36600000.0
2005-04-15 06:23:00,203.567,203.601,203.547,203.601,40900001.0
2005-04-15 06:24:00,203.592,203.621,203.587,203.614,33800000.0
2005-04-15 06:25:00,203.603,203.606,203.549,203.566,43600000.0
2005-04-15 06:26:00,203.576,203.607,203.544,203.607,50700000.0
2005-04-15 06:27:00,203.573,203.67,203.573,203.649,69300001.0
2005-04-15 06:28:00,203.623,203.64,203.588,203.619,62900001.0
2005-04-15 06:29:00,203.628,203.668,203.616,203.649,80000001.0
2005-04-15 06:30:00,203.672,203.672,203.598,203.6,72699999.0
2005-04-15 06:31:00,203.642,203.673,203.623,203.623,66600000.0
2005-04-15 06:32:00,203.635,203.655,203.617,203.619,57600000.0
2005-04-15 06:33:00,203.599,203.632,203.582,203.623,30900000.0
2005-04-15 06:34:00,203.642,203.659,203.615,203.634,33100000.0
2005-04-15 06:35:00,203.602,203.641,203.594,203.619,45900000.0
2005-04-15 06:36:00,203.612,203.628,203.577,203.588,82199998.0
2005-04-15 06:37:00,203.545,203.571,203.527,203.545,61100000.0
2005-04-15 06:38:00,203.544,203.617,203.544,203.617,76899999.0
2005-04-15 06:39:00,203.576,203.626,203.563,203.575,31600000.0
2005-04-15 06:40:00,203.595,203.623,203.551,203.558,90500000.0
2005-04-15 06:41:00,203.554,203.609,203.551,203.603,30200000.0
2005-04-15 06:42:00,203.617,203.623,203.557,203.591,66299999.0
2005-04-15 06:43:00,203.595,203.622,203.572,203.592,37400000.0
2005-04-15 06:44:00,203.613,203.642,203.589,203.637,78099999.0
2005-04-15 06:45:00,203.636,203.663,203.594,203.607,33800000.0
2005-04-15 06:46:00,203.599,203.658,203.593,203.654,76900000.0
2005-04-15 06:47:00,203.646,203.651,203.616,203.616,70600001.0
2005-04-15 06:48:00,203.633,203.637,203.613,203.633,39900000.0
2005-04-15 06:49:00,203.591,203.635,203.591,203.621,52300000.0
2005-04-15 06:50:00,203.586,203.636,203.582,203.625,64800001.0
2005-04-15 06:51:00,203.621,203.641,203.603,203.627,68700000.0
2005-04-15 06:52:00,203.64,203.646,203.603,203.62,45800000.0
2005-04-15 06:53:00,203.589,203.669,203.588,203.662,46800000.0
2005-04-15 06:54:00,203.642,203.686,203.64,203.682,48500000.0
2005-04-15 06:55:00,203.653,203.735,203.653,203.724,44200000.0
2005-04-15 06:56:00,203.727,203.734,203.673,203.704,62900000.0
2005-04-15 06:57:00,203.74,203.76,203.701,203.715,32000000.0
2005-04-15 06:58:00,203.691,203.739,203.68,203.731,32500000.0
2005-04-15 06:59:00,203.671,203.724,203.65,203.7,41800000.0
2005-04-15 07:00:00,203.691,203.714,203.648,203.654,39800000.0
2005-04-15 07:01:00,203.647,203.665,203.623,203.65,62100000.0
2005-04-15 07:02:00,203.638,203.66,203.624,203.651,77199998.0
2005-04-15 07:03:00,203.661,203.664,203.612,203.623,26700000.0
2005-04-15 07:04:00,203.601,203.663,203.592,203.635,51700000.0
2005-04-15 07:05:00,203.642,203.648,203.594,203.609,63700000.0
2005-04-15 07:06:00,203.627,203.65,203.61,203.629,86799999.0
2005-04-15 07:07:00,203.644,203.647,203.599,203.599,43800000.0
2005-04-15 07:08:00,203.679,203.686,203.633,203.664,38300000.0
2005-04-15 07:09:00,203.687,203.707,203.656,203.675,60000000.0
2005-04-15 07:10:00,203.699,203.709,203.683,203.695,64700000.0
2005-04-15 07:11:00,203.658,203.7,203.651,203.678,46700000.0
2005-04-15 07:12:00,203.682,203.695,203.654,203.691,70600000.0
2005-04-15 07:13:00,203.693,203.706,203.673,203.685,41300000.0
2005-04-15 07:14:00,203.676,203.678,203.639,203.667,66600000.0
2005-04-15 07:15:00,203.657,203.685,203.647,203.658,29800000.0
2005-04-15 07:16:00,203.667,203.696,203.653,203.684,46000000.0
2005-04-15 07:17:00,203.675,203.69,203.653,203.688,36600000.0
2005-04-15 07:18:00,203.666,203.685,203.65,203.654,55099999.0
2005-04-15 07:19:00,203.672,203.672,203.615,203.641,43700000.0
2005-04-15 07:20:00,203.644,203.686,203.644,203.686,30600000.0
2005-04-15 07:21:00,203.663,203.676,203.654,203.673,44799999.0
2005-04-15 07:22:00,203.664,203.666,203.614,203.617,29400000.0
2005-04-15 07:23:00,203.634,203.655,203.625,203.655,48100001.0
2005-04-15 07:24:00,203.607,203.635,203.588,203.635,73100000.0
2005-04-15 07:25:00,203.633,203.661,203.633,203.657,60300000.0
2005-04-15 07:26:00,203.652,203.659,203.635,203.635,35500000.0
2005-04-15 07:27:00,203.618,203.652,203.612,203.622,47800000.0
2005-04-15 07:28:00,203.632,203.634,203.603,203.607,81499998.0
2005-04-15 07:29:00,203.634,203.634,203.57,203.601,61600000.0
2005-04-15 07:30:00,203.592,203.612,203.57,203.589,58000000.0
2005-04-15 07:31:00,203.583,203.593,203.567,203.586,86400000.0
2005-04-15 07:32:00,203.596,203.598,203.569,203.595,36300000.0
2005-04-15 07:33:00,203.599,203.611,203.565,203.584,60900000.0
2005-04-15 07:34:00,203.588,203.616,203.571,203.592,51900000.0
2005-04-15 07:35:00,203.594,203.623,203.594,203.613,33600000.0
2005-04-15 07:36:00,203.626,203.626,203.574,203.58,35599999.0
2005-04-15 07:37:00,203.608,203.608,203.559,203.582,64499999.0
2005-04-15 07:38:00,203.555,203.594,203.543,203.582,45799999.0
2005-04-15 07:39:00,203.574,203.608,203.565,203.583,40600000.0
2005-04-15 07:40:00,203.602,203.604,203.57,203.583,36500000.0
2005-04-15 07:41:00,203.589,203.604,203.571,203.604,73400000.0
2005-04-15 07:42:00,203.593,203.593,203.568,203.576,26500000.0
2005-04-15 07:43:00,203.564,203.568,203.541,203.557,54299999.0
2005-04-15 07:44:00,203.55,203.561,203.529,203.531,33700000.0
2005-04-15 07:45:00,203.541,203.576,203.529,203.53,83000000.0
2005-04-15 07:46:00,203.527,203.552,203.52,203.528,68699999.0
2005-04-15 07:47:00,203.515,203.546,203.511,203.542,84700000.0
2005-04-15 07:48:00,203.495,203.513,203.478,203.486,59799999.0
2005-04-15 07:49:00,203.457,203.499,203.446,203.494,71199998.0
2005-04-15 07:50:00,203.448,203.513,203.443,203.508,72400000.0
2005-04-15 07:51:00,203.491,203.514,203.464,203.511,74499999.0
2005-04-15 07:52:00,203.525,203.558,203.507,203.521,55100000.0
2005-04-15 07:53:00,203.542,203.551,203.488,203.539,33600000.0
2005-04-15 07:54:00,203.552,203.567,203.526,203.565,78800000.0
2005-04-15 07:55:00,203.541,203.563,203.507,203.507,38800000.0
2005-04-15 07:56:00,203.558,203.573,203.535,203.539,64300000.0
2005-04-15 07:57:00,203.547,203.563,203.48,203.526,61999999.0
2005-04-15 07:58:00,203.552,203.555,203.477,203.498,66600000.0
2005-04-15 07:59:00,203.507,203.516,203.464,203.488,63500000.0
2005-04-15 08:00:00,203.531,203.58,203.528,203.566,51800000.0
2005-04-15 08:01:00,203.575,203.575,203.534,203.534,71799999.0
2005-04-15 08:02:00,203.554,203.559,203.507,203.542,33900000.0
2005-04-15 08:03:00,203.554,203.59,203.547,203.568,58500001.0
2005-04-15 08:04:00,203.546,203.572,203.546,203.551,42000000.0
2005-04-15 08:05:00,203.546,203.577,203.531,203.555,107200001.0
2005-04-15 08:06:00,203.567,203.567,203.521,203.539,44400000.0
2005-04-15 08:07:00,203.542,203.549,203.514,203.533,44299999.0
2005-04-15 08:08:00,203.567,203.567,203.526,203.532,65800000.0
2005-04-15 08:09:00,203.541,203.577,203.508,203.566,29600000.0
2005-04-15 08:10:00,203.567,203.575,203.536,203.547,40300000.0
2005-04-15 08:11:00,203.548,203.601,203.526,203.601,52000002.0
2005-04-15 08:12:00,203.626,203.644,203.604,203.632,57600000.0
2005-04-15 08:13:00,203.647,203.66,203.632,203.66,26700000.0
2005-04-15 08:14:00,203.657,203.678,203.646,203.673,46300000.0
2005-04-15 08:15:00,203.63,203.651,203.597,203.614,40000000.0
2005-04-15 08:16:00,203.607,203.639,203.588,203.62,39800000.0
2005-04-15 08:17:00,203.631,203.647,203.604,203.635,72400000.0
2005-04-15 08:18:00,203.64,203.649,203.598,203.626,55000000.0
2005-04-15 08:19:00,203.647,203.654,203.603,203.603,27600000.0
2005-04-15 08:20:00,203.613,203.75,203.605,203.71,27700000.0
2005-04-15 08:21:00,203.709,203.74,203.695,203.734,75200000.0
2005-04-15 08:22:00,203.71,203.716,203.678,203.683,55099999.0
2005-04-15 08:23:00,203.652,203.678,203.627,203.627,143599997.0
2005-04-15 08:24:00,203.627,203.627,203.565,203.597,44700000.0
2005-04-15 08:25:00,203.597,203.609,203.565,203.565,29900000.0
2005-04-15 08:26:00,203.567,203.641,203.566,203.641,28700000.0
2005-04-15 08:27:00,203.634,203.67,203.62,203.625,73800000.0
2005-04-15 08:28:00,203.644,203.646,203.6,203.602,73099999.0
2005-04-15 08:29:00,203.563,203.611,203.545,203.605,73199999.0
2005-04-15 08:30:00,203.626,203.631,203.518,203.53,36900000.0
2005-04-15 08:31:00,203.528,203.535,203.487,203.515,35000000.0
2005-04-15 08:32:00,203.519,203.528,203.456,203.486,62099999.0
2005-04-15 08:33:00,203.53,203.53,203.472,203.486,49100000.0
2005-04-15 08:34:00,203.505,203.523,203.484,203.523,74000000.0
2005-04-15 08:35:00,203.473,203.513,203.46,203.51,38800000.0
2005-04-15 08:36:00,203.44,203.489,203.437,203.463,65600000.0
2005-04-15 08:37:00,203.445,203.457,203.424,203.45,74500000.0
2005-04-15 08:38:00,203.451,203.506,203.429,203.495,61400000.0
2005-04-15 08:39:00,203.51,203.523,203.459,203.482,60799999.0
2005-04-15 08:40:00,203.495,203.529,203.49,203.511,52900000.0
2005-04-15 08:41:00,203.552,203.566,203.525,203.525,33800000.0
2005-04-15 08:42:00,203.567,203.567,203.509,203.554,90800000.0
2005-04-15 08:43:00,203.585,203.601,203.537,203.566,68100001.0
2005-04-15 08:44:00,203.601,203.628,203.582,203.626,75200001.0
2005-04-15 08:45:00,203.608,203.693,203.608,203.673,63100001.0
2005-04-15 08:46:00,203.62,203.666,203.584,203.666,31600000.0
2005-04-15 08:47:00,203.654,203.667,203.625,203.633,90699999.0
2005-04-15 08:48:00,203.629,203.633,203.598,203.633,60900000.0
2005-04-15 08:49:00,203.628,203.642,203.58,203.606,60799999.0
2005-04-15 08:50:00,203.626,203.635,203.587,203.605,63000001.0
2005-04-15 08:51:00,203.606,203.638,203.596,203.633,45900000.0
2005-04-15 08:52:00,203.646,203.646,203.573,203.593,60400000.0
2005-04-15 08:53:00,203.562,203.579,203.51,203.528,23700000.0
2005-04-15 08:54:00,203.543,203.606,203.543,203.602,62600001.0
2005-04-15 08:55:00,203.58,203.588,203.564,203.575,66200000.0
2005-04-15 08:56:00,203.574,203.601,203.56,203.597,36000000.0
2005-04-15 08:57:00,203.612,203.641,203.603,203.636,90499999.0
2005-04-15 08:58:00,203.615,203.629,203.575,203.578,56100000.0
2005-04-15 08:59:00,203.568,203.593,203.557,203.593,47400000.0
2005-04-15 09:00:00,203.589,203.624,203.589,203.612,35200000.0
2005-04-15 09:01:00,203.601,203.626,203.582,203.598,77599999.0
2005-04-15 09:02:00,203.547,203.557,203.469,203.473,94200001.0
2005-04-15 09:03:00,203.474,203.497,203.429,203.442,27100000.0
2005-04-15 09:04:00,203.424,203.49,203.424,203.463,43199999.0
2005-04-15 09:05:00,203.475,203.516,203.466,203.501,44000000.0
2005-04-15 09:06:00,203.498,203.532,203.485,203.51,62499999.0
2005-04-15 09:07:00,203.48,203.523,203.437,203.437,75400001.0
2005-04-15 09:08:00,203.4,203.42,203.388,203.404,70399999.0
2005-04-15 09:09:00,203.433,203.448,203.415,203.436,62800001.0
2005-04-15 09:10:00,203.438,203.481,203.423,203.471,52700000.0
2005-04-15 09:11:00,203.472,203.492,203.423,203.468,62600000.0
2005-04-15 09:12:00,203.462,203.479,203.443,203.478,37000000.0
2005-04-15 09:13:00,203.503,203.549,203.491,203.549,42200000.0
2005-04-15 09:14:00,203.563,203.563,203.517,203.517,38400000.0
2005-04-15 09:15:00,203.553,203.56,203.529,203.559,47500000.0
2005-04-15 09:16:00,203.556,203.6,203.547,203.575,50800000.0
2005-04-15 09:17:00,203.558,203.626,203.558,203.625,61700000.0
2005-04-15 09:18:00,203.625,203.646,203.585,203.59,49600000.0
2005-04-15 09:19:00,203.607,203.626,203.579,203.606,71400000.0
2005-04-15 09:20:00,203.625,203.712,203.622,203.694,69500000.0
2005-04-15 09:21:00,203.686,203.737,203.683,203.704,27400000.0
2005-04-15 09:22:00,203.651,203.691,203.642,203.653,82300000.0
2005-04-15 09:23:00,203.666,203.674,203.641,203.651,53900001.0
2005-04-15 09:24:00,203.623,203.632,203.591,203.591,39200001.0
2005-04-15 09:25:00,203.604,203.609,203.585,203.589,42300000.0
2005-04-15 09:26:00,203.573,203.582,203.558,203.57,45600000.0
2005-04-15 09:27:00,203.602,203.602,203.548,203.589,64200000.0
2005-04-15 09:28:00,203.589,203.606,203.562,203.606,38100000.0
2005-04-15 09:29:00,203.583,203.616,203.58,203.591,72600001.0
2005-04-15 09:30:00,203.581,203.604,203.576,203.59,79200001.0
2005-04-15 09:31:00,203.601,203.613,203.571,203.576,46600000.0
2005-04-15 09:32:00,203.59,203.611,203.563,203.564,34700000.0
2005-04-15 09:33:00,203.591,203.614,203.583,203.604,32800000.0
2005-04-15 09:34:00,203.608,203.643,203.6,203.634,37900000.0
2005-04-15 09:35:00,203.628,203.7,203.621,203.699,93299999.0
2005-04-15 09:36:00,203.682,203.699,203.637,203.652,29900000.0
2005-04-15 09:37:00,203.621,203.703,203.586,203.703,34200000.0
2005-04-15 09:38:00,203.721,203.739,203.685,203.701,28700000.0
2005-04-15 09:39:00,203.715,203.717,203.654,203.693,78299999.0
2005-04-15 09:40:00,203.679,203.705,203.666,203.693,56799999.0
2005-04-15 09:41:00,203.681,203.702,203.656,203.677,23200000.0
2005-04-15 09:42:00,203.681,203.705,203.649,203.671,61500000.0
2005-04-15 09:43:00,203.697,203.709,203.657,203.683,55300001.0
2005-04-15 09:44:00,203.672,203.678,203.637,203.653,48600000.0
2005-04-15 09:45:00,203.662,203.668,203.609,203.648,45200000.0
2005-04-15 09:46:00,203.656,203.656,203.632,203.644,52100001.0
2005-04-15 09:47:00,203.626,203.644,203.598,203.631,53500000.0
2005-04-15 09:48:00,203.609,203.615,203.575,203.602,69200000.0
2005-04-15 09:49:00,203.605,203.622,203.534,203.534,18700000.0
2005-04-15 09:50:00,203.552,203.57,203.512,203.565,54600000.0
2005-04-15 09:51:00,203.571,203.59,203.545,203.567,47600000.0
2005-04-15 09:52:00,203.56,203.577,203.542,203.577,56899999.0
2005-04-15 09:53:00,203.578,203.635,203.566,203.623,38600001.0
2005-04-15 09:54:00,203.619,203.696,203.619,203.672,73499999.0
2005-04-15 09:55:00,203.681,203.701,203.667,203.68,56600000.0
2005-04-15 09:56:00,203.685,203.693,203.64,203.66,49800000.0
2005-04-15 09:57:00,203.672,203.672,203.63,203.635,55900000.0
2005-04-15 09:58:00,203.657,203.665,203.619,203.632,33700000.0
2005-04-15 09:59:00,203.642,203.694,203.619,203.694,53800000.0
2005-04-15 10:00:00,203.709,203.864,203.705,203.864,106900000.0
2005-04-15 10:01:00,203.845,203.941,203.815,203.826,68900000.0
2005-04-15 10:02:00,203.833,203.833,203.77,203.79,44500000.0
2005-04-15 10:03:00,203.804,203.806,203.734,203.734,67399999.0
2005-04-15 10:04:00,203.753,203.769,203.741,203.769,34800000.0
2005-04-15 10:05:00,203.77,203.787,203.753,203.772,49000001.0
2005-04-15 10:06:00,203.787,203.813,203.774,203.806,33600000.0
2005-04-15 10:07:00,203.831,203.869,203.812,203.857,45300000.0
2005-04-15 10:08:00,203.846,203.861,203.789,203.808,41400000.0
2005-04-15 10:09:00,203.827,203.84,203.784,203.818,43700000.0
2005-04-15 10:10:00,203.831,203.892,203.828,203.892,49799999.0
2005-04-15 10:11:00,203.863,203.979,203.863,203.979,36600000.0
2005-04-15 10:12:00,204.005,204.039,203.97,204.012,21800000.0
2005-04-15 10:13:00,204.014,204.041,204.001,204.004,26200000.0
2005-04-15 10:14:00,203.978,204.001,203.956,203.995,62300000.0
2005-04-15 10:15:00,203.982,203.995,203.942,203.942,30600000.0
2005-04-15 10:16:00,203.974,203.984,203.945,203.956,68600000.0
2005-04-15 10:17:00,203.97,203.99,203.924,203.927,76799999.0
2005-04-15 10:18:00,203.912,203.958,203.906,203.95,37700000.0
2005-04-15 10:19:00,203.962,203.978,203.94,203.962,48400000.0
2005-04-15 10:20:00,203.967,203.983,203.932,203.98,58000000.0
2005-04-15 10:21:00,203.985,203.985,203.949,203.953,69600000.0
2005-04-15 10:22:00,203.961,203.989,203.934,203.973,64500000.0
2005-04-15 10:23:00,203.953,203.977,203.927,203.936,65300000.0
2005-04-15 10:24:00,203.923,203.951,203.921,203.942,71200000.0
2005-04-15 10:25:00,203.93,203.976,203.915,203.976,52100000.0
2005-04-15 10:26:00,203.985,204.012,203.923,203.923,76800000.0
2005-04-15 10:27:00,203.936,203.993,203.917,203.991,55100001.0
2005-04-15 10:28:00,203.995,204.009,203.976,204.009,40400000.0
2005-04-15 10:29:00,203.978,204.01,203.955,203.99,66399998.0
2005-04-15 10:30:00,204.041,204.041,203.996,204.022,51900000.0
2005-04-15 10:31:00,204.049,204.049,204.008,204.01,22600000.0
2005-04-15 10:32:00,204.032,204.043,203.993,203.993,45300000.0
2005-04-15 10:33:00,204.017,204.02,203.951,203.981,69999999.0
2005-04-15 10:34:00,203.977,203.986,203.956,203.961,70499999.0
2005-04-15 10:35:00,203.974,203.997,203.939,203.952,47500000.0
2005-04-15 10:36:00,203.999,204.008,203.948,203.989,60300000.0
2005-04-15 10:37:00,204.017,204.035,203.989,204.021,35300000.0
2005-04-15 10:38:00,204.072,204.096,204.039,204.096,48900000.0
2005-04-15 10:39:00,204.073,204.116,204.056,204.076,44700000.0
2005-04-15 10:40:00,204.089,204.11,204.049,204.079,49200000.0
2005-04-15 10:41:00,204.075,204.087,204.049,204.067,39800000.0
2005-04-15 10:42:00,204.046,204.048,204.019,204.027,74000000.0
2005-04-15 10:43:00,204.01,204.041,203.984,204.019,41600000.0
2005-04-15 10:44:00,204.002,204.011,203.98,203.998,46800000.0
2005-04-15 10:45:00,203.998,204.044,203.982,204.044,22700000.0
2005-04-15 10:46:00,204.027,204.037,203.965,203.99,69300000.0
2005-04-15 10:47:00,203.988,204.046,203.972,204.012,83900000.0
2005-04-15 10:48:00,204.044,204.045,204.001,204.002,73700000.0
2005-04-15 10:49:00,204.007,204.007,203.951,203.959,50900000.0
2005-04-15 10:50:00,203.984,203.984,203.948,203.957,50700000.0
2005-04-15 10:51:00,203.949,203.952,203.929,203.934,69600001.0
2005-04-15 10:52:00,203.933,203.933,203.882,203.911,22500000.0
2005-04-15 10:53:00,203.9,203.917,203.876,203.882,55700001.0
2005-04-15 10:54:00,203.873,203.873,203.799,203.813,82700000.0
2005-04-15 10:55:00,203.782,203.8,203.774,203.797,19500000.0
2005-04-15 10:56:00,203.794,203.809,203.767,203.788,35500000.0
2005-04-15 10:57:00,203.812,203.837,203.798,203.806,61500000.0
2005-04-15 10:58:00,203.837,203.868,203.819,203.855,97399999.0
2005-04-15 10:59:00,203.86,203.86,203.704,203.704,25800000.0
2005-04-15 11:00:00,203.645,203.659,203.619,203.636,50999999.0
2005-04-15 11:01:00,203.68,203.696,203.627,203.696,85800001.0
2005-04-15 11:02:00,203.668,203.689,203.656,203.678,79400000.0
2005-04-15 11:03:00,203.654,203.685,203.635,203.685,44300000.0
2005-04-15 11:04:00,203.653,203.667,203.624,203.664,32700000.0
2005-04-15 11:05:00,203.665,203.704,203.642,203.649,30500000.0
2005-04-15 11:06:00,203.653,203.675,203.635,203.665,46200000.0
2005-04-15 11:07:00,203.633,203.674,203.632,203.649,54800000.0
2005-04-15 11:08:00,203.667,203.667,203.626,203.642,60800000.0
2005-04-15 11:09:00,203.65,203.665,203.644,203.659,68399999.0
2005-04-15 11:10:00,203.655,203.722,203.637,203.72,39700000.0
2005-04-15 11:11:00,203.692,203.722,203.666,203.666,28400000.0
2005-04-15 11:12:00,203.716,203.724,203.671,203.708,83000001.0
2005-04-15 11:13:00,203.728,203.731,203.677,203.677,79100001.0
2005-04-15 11:14:00,203.695,203.711,203.672,203.699,43800000.0
2005-04-15 11:15:00,203.697,203.697,203.654,203.687,38900000.0
2005-04-15 11:16:00,203.673,203.713,203.666,203.705,20800000.0
2005-04-15 11:17:00,203.72,203.751,203.7,203.751,120599999.0
2005-04-15 11:18:00,203.73,203.758,203.705,203.717,35300000.0
2005-04-15 11:19:00,203.684,203.729,203.684,203.721,32400000.0
2005-04-15 11:20:00,203.691,203.722,203.687,203.692,76699998.0
2005-04-15 11:21:00,203.693,203.732,203.68,203.732,60600000.0
2005-04-15 11:22:00,203.756,203.762,203.699,203.705,51300000.0
2005-04-15 11:23:00,203.706,203.72,203.69,203.69,44600000.0
2005-04-15 11:24:00,203.725,203.745,203.692,203.71,71700001.0
2005-04-15 11:25:00,203.72,203.786,203.72,203.786,63500000.0
2005-04-15 11:26:00,203.803,203.817,203.785,203.808,96000000.0
2005-04-15 11:27:00,203.776,203.813,203.776,203.8,97400002.0
2005-04-15 11:28:00,203.76,203.79,203.746,203.769,69900000.0
2005-04-15 11:29:00,203.736,203.742,203.683,203.683,32200000.0
2005-04-15 11:30:00,203.691,203.749,203.69,203.745,84100001.0
2005-04-15 11:31:00,203.78,203.793,203.752,203.776,58500000.0
2005-04-15 11:32:00,203.761,203.775,203.722,203.722,42600000.0
2005-04-15 11:33:00,203.75,203.75,203.689,203.698,46800000.0
2005-04-15 11:34:00,203.678,203.725,203.678,203.724,58299999.0
2005-04-15 11:35:00,203.707,203.726,203.695,203.699,29500000.0
2005-04-15 11:36:00,203.705,203.726,203.69,203.7,32600000.0
2005-04-15 11:37:00,203.721,203.725,203.658,203.659,46400000.0
2005-04-15 11:38:00,203.646,203.658,203.62,203.631,39800000.0
2005-04-15 11:39:00,203.651,203.663,203.629,203.659,38800000.0
2005-04-15 11:40:00,203.678,203.699,203.668,203.68,64300000.0
2005-04-15 11:41:00,203.715,203.755,203.688,203.755,60199999.0
2005-04-15 11:42:00,203.759,203.797,203.75,203.758,60500000.0
2005-04-15 11:43:00,203.758,203.801,203.734,203.734,80000000.0
2005-04-15 11:44:00,203.741,203.754,203.715,203.715,38300000.0
2005-04-15 11:45:00,203.679,203.725,203.677,203.716,74700001.0
2005-04-15 11:46:00,203.716,203.728,203.701,203.722,65399999.0
2005-04-15 11:47:00,203.71,203.738,203.695,203.701,27800000.0
2005-04-15 11:48:00,203.679,203.706,203.667,203.673,21200000.0
2005-04-15 11:49:00,203.704,203.711,203.619,203.628,36200000.0
2005-04-15 11:50:00,203.62,203.658,203.603,203.635,64299998.0
2005-04-15 11:51:00,203.666,203.693,203.648,203.689,44300001.0
2005-04-15 11:52:00,203.698,203.715,203.67,203.691,34600000.0
2005-04-15 11:53:00,203.705,203.709,203.647,203.673,107000001.0
2005-04-15 11:54:00,203.685,203.687,203.644,203.644,55900000.0
2005-04-15 11:55:00,203.686,203.701,203.656,203.674,63300000.0
2005-04-15 11:56:00,203.673,203.715,203.666,203.713,32800000.0
2005-04-15 11:57:00,203.678,203.728,203.665,203.727,44600000.0
2005-04-15 11:58:00,203.726,203.738,203.666,203.666,56200001.0
2005-04-15 11:59:00,203.695,203.707,203.666,203.67,37600000.0
2005-04-15 12:00:00,203.679,203.739,203.675,203.735,41600000.0
2005-04-15 12:01:00,203.705,203.714,203.659,203.675,45000000.0
2005-04-15 12:02:00,203.681,203.681,203.638,203.667,71900000.0
2005-04-15 12:03:00,203.682,203.69,203.638,203.669,19200000.0
2005-04-15 12:04:00,203.639,203.665,203.615,203.662,42200000.0
2005-04-15 12:05:00,203.652,203.655,203.611,203.619,20600000.0
2005-04-15 12:06:00,203.666,203.672,203.614,203.614,53900000.0
2005-04-15 12:07:00,203.606,203.66,203.606,203.638,47600000.0
2005-04-15 12:08:00,203.615,203.663,203.603,203.663,56700000.0
2005-04-15 12:09:00,203.654,203.674,203.643,203.674,43500001.0
2005-04-15 12:10:00,203.694,203.712,203.663,203.671,20000000.0
2005-04-15 12:11:00,203.677,203.682,203.636,203.66,43800000.0
2005-04-15 12:12:00,203.644,203.707,203.644,203.695,68200000.0
2005-04-15 12:13:00,203.702,203.725,203.689,203.698,52999999.0
2005-04-15 12:14:00,203.702,203.716,203.655,203.716,62000001.0
2005-04-15 12:15:00,203.694,203.734,203.687,203.711,72800000.0
2005-04-15 12:16:00,203.742,203.742,203.67,203.67,77600000.0
2005-04-15 12:17:00,203.699,203.714,203.679,203.706,49700000.0
2005-04-15 12:18:00,203.703,203.725,203.693,203.722,83500001.0
2005-04-15 12:19:00,203.709,203.72,203.69,203.705,23700000.0
2005-04-15 12:20:00,203.673,203.71,203.663,203.67,65300000.0
2005-04-15 12:21:00,203.686,203.727,203.666,203.696,67999999.0
2005-04-15 12:22:00,203.71,203.727,203.676,203.721,61200001.0
2005-04-15 12:23:00,203.713,203.731,203.69,203.708,56700000.0
2005-04-15 12:24:00,203.691,203.731,203.691,203.731,30300000.0
2005-04-15 12:25:00,203.717,203.743,203.705,203.729,63299999.0
2005-04-15 12:26:00,203.732,203.769,203.703,203.769,42999999.0
2005-04-15 12:27:00,203.76,203.771,203.728,203.728,79899999.0
2005-04-15 12:28:00,203.743,203.769,203.71,203.753,32800000.0
2005-04-15 12:29:00,203.723,203.765,203.718,203.765,50200000.0
2005-04-15 12:30:00,203.763,203.777,203.72,203.737,99100001.0
2005-04-15 12:31:00,203.757,203.759,203.744,203.746,54200000.0
2005-04-15 12:32:00,203.737,203.771,203.732,203.767,37200000.0
2005-04-15 12:33:00,203.765,203.765,203.733,203.757,59300000.0
2005-04-15 12:34:00,203.761,203.761,203.738,203.74,61900000.0
2005-04-15 12:35:00,203.77,203.777,203.75,203.769,52099999.0
2005-04-15 12:36:00,203.752,203.808,203.71,203.808,45700000.0
2005-04-15 12:37:00,203.803,203.86,203.779,203.86,32100000.0
2005-04-15 12:38:00,203.848,203.867,203.823,203.85,49300000.0
2005-04-15 12:39:00,203.821,203.842,203.805,203.809,83099999.0
2005-04-15 12:40:00,203.796,203.817,203.775,203.8,49399999.0
2005-04-15 12:41:00,203.822,203.857,203.809,203.837,82300001.0
2005-04-15 12:42:00,203.848,203.876,203.817,203.839,44700001.0
2005-04-15 12:43:00,203.86,203.863,203.825,203.84,49200000.0
2005-04-15 12:44:00,203.863,203.863,203.832,203.838,34700000.0
2005-04-15 12:45:00,203.848,203.867,203.815,203.843,31000000.0
2005-04-15 12:46:00,203.848,203.855,203.82,203.832,44900001.0
2005-04-15 12:47:00,203.846,203.846,203.772,203.815,86700000.0
2005-04-15 12:48:00,203.795,203.821,203.754,203.79,39700000.0
2005-04-15 12:49:00,203.821,203.856,203.812,203.817,90900000.0
2005-04-15 12:50:00,203.865,203.875,203.826,203.868,117500002.0
2005-04-15 12:51:00,203.849,203.916,203.843,203.909,27000000.0
2005-04-15 12:52:00,203.916,203.923,203.882,203.893,61300000.0
2005-04-15 12:53:00,203.879,203.91,203.879,203.893,46600001.0
2005-04-15 12:54:00,203.91,203.91,203.873,203.896,39600000.0
2005-04-15 12:55:00,203.858,203.891,203.837,203.879,76100000.0
2005-04-15 12:56:00,203.889,203.904,203.845,203.862,41800000.0
2005-04-15 12:57:00,203.859,203.873,203.846,203.861,32700000.0
2005-04-15 12:58:00,203.807,203.861,203.807,203.847,59300000.0
2005-04-15 12:59:00,203.87,203.916,203.847,203.913,56700002.0
2005-04-15 13:00:00,203.965,203.989,203.886,203.887,25000000.0
2005-04-15 13:01:00,203.883,203.92,203.883,203.92,25000000.0
2005-04-15 13:02:00,203.917,203.917,203.886,203.903,64000000.0
2005-04-15 13:03:00,203.913,203.913,203.839,203.865,72700000.0
2005-04-15 13:04:00,203.856,203.877,203.838,203.85,68000000.0
2005-04-15 13:05:00,203.835,203.871,203.833,203.863,74200000.0
2005-04-15 13:06:00,203.838,203.871,203.836,203.855,57500000.0
2005-04-15 13:07:00,203.844,203.849,203.795,203.798,62100001.0
2005-04-15 13:08:00,203.776,203.801,203.745,203.787,55600000.0
2005-04-15 13:09:00,203.779,203.819,203.76,203.804,47599999.0
2005-04-15 13:10:00,203.783,203.806,203.77,203.795,37300000.0
2005-04-15 13:11:00,203.817,203.825,203.795,203.815,62900000.0
2005-04-15 13:12:00,203.804,203.813,203.786,203.805,40100000.0
2005-04-15 13:13:00,203.789,203.8,203.765,203.798,47700000.0
2005-04-15 13:14:00,203.781,203.794,203.76,203.782,60900001.0
2005-04-15 13:15:00,203.773,203.801,203.769,203.799,56700000.0
2005-04-15 13:16:00,203.826,203.832,203.799,203.83,79100000.0
2005-04-15 13:17:00,203.819,203.844,203.804,203.804,45600000.0
2005-04-15 13:18:00,203.798,203.825,203.77,203.8,67099999.0
2005-04-15 13:19:00,203.8,203.82,203.767,203.774,30400000.0
2005-04-15 13:20:00,203.809,203.825,203.787,203.813,69600000.0
2005-04-15 13:21:00,203.827,203.85,203.802,203.825,78400001.0
2005-04-15 13:22:00,203.844,203.853,203.781,203.792,35600000.0
2005-04-15 13:23:00,203.789,203.789,203.753,203.775,81300000.0
2005-04-15 13:24:00,203.794,203.796,203.738,203.751,32800000.0
2005-04-15 13:25:00,203.751,203.773,203.727,203.739,35000000.0
2005-04-15 13:26:00,203.767,203.769,203.725,203.741,53600000.0
2005-04-15 13:27:00,203.723,203.782,203.715,203.774,52200000.0
2005-04-15 13:28:00,203.743,203.791,203.727,203.76,63099999.0
2005-04-15 13:29:00,203.762,203.794,203.756,203.775,76399999.0
2005-04-15 13:30:00,203.78,203.797,203.759,203.785,66400001.0
2005-04-15 13:31:00,203.793,203.816,203.764,203.808,63200000.0
2005-04-15 13:32:00,203.815,203.817,203.748,203.767,104999998.0
2005-04-15 13:33:00,203.764,203.786,203.731,203.754,51500000.0
2005-04-15 13:34:00,203.81,203.833,203.771,203.827,49400000.0
2005-04-15 13:35:00,203.813,203.858,203.804,203.825,62200000.0
2005-04-15 13:36:00,203.822,203.84,203.798,203.824,86200001.0
2005-04-15 13:37:00,203.784,203.813,203.781,203.792,43000000.0
2005-04-15 13:38:00,203.778,203.789,203.743,203.745,71800000.0
2005-04-15 13:39:00,203.732,203.745,203.676,203.682,69400000.0
2005-04-15 13:40:00,203.663,203.737,203.657,203.737,94899999.0
2005-04-15 13:41:00,203.792,203.833,203.765,203.823,51800000.0
2005-04-15 13:42:00,203.873,203.878,203.835,203.87,29900000.0
2005-04-15 13:43:00,203.894,203.896,203.858,203.881,53100000.0
2005-04-15 13:44:00,203.868,203.886,203.849,203.883,63300001.0
2005-04-15 13:45:00,203.857,203.877,203.826,203.837,71900000.0
2005-04-15 13:46:00,203.826,203.859,203.822,203.847,40100000.0
2005-04-15 13:47:00,203.834,203.862,203.8,203.807,56700001.0
2005-04-15 13:48:00,203.829,203.836,203.783,203.796,35100000.0
2005-04-15 13:49:00,203.827,203.832,203.785,203.808,46800000.0
2005-04-15 13:50:00,203.832,203.841,203.757,203.811,46200000.0
2005-04-15 13:51:00,203.818,203.895,203.801,203.859,54699999.0
2005-04-15 13:52:00,203.853,203.9,203.851,203.9,51100000.0
2005-04-15 13:53:00,203.889,203.911,203.859,203.9,60000000.0
2005-04-15 13:54:00,203.887,203.905,203.863,203.89,56100000.0
2005-04-15 13:55:00,203.872,203.889,203.848,203.869,31700000.0
2005-04-15 13:56:00,203.843,203.874,203.84,203.85,27600000.0
2005-04-15 13:57:00,203.848,203.874,203.814,203.874,40100000.0
2005-04-15 13:58:00,203.844,203.85,203.814,203.814,59700000.0
2005-04-15 13:59:00,203.79,203.864,203.79,203.853,30300000.0
2005-04-15 14:00:00,203.826,203.878,203.826,203.877,39999999.0
2005-04-15 14:01:00,203.902,203.951,203.891,203.951,29400000.0
2005-04-15 14:02:00,203.962,203.962,203.891,203.904,37800000.0
2005-04-15 14:03:00,203.907,203.942,203.896,203.925,31300000.0
2005-04-15 14:04:00,203.935,203.97,203.914,203.954,48100000.0
2005-04-15 14:05:00,203.97,203.97,203.905,203.94,57100001.0
2005-04-15 14:06:00,203.943,203.953,203.912,203.935,53800000.0
2005-04-15 14:07:00,203.894,203.894,203.858,203.869,48100000.0
2005-04-15 14:08:00,203.842,203.876,203.834,203.853,52600000.0
2005-04-15 14:09:00,203.823,203.872,203.814,203.855,43900000.0
2005-04-15 14:10:00,203.85,203.884,203.846,203.871,51300000.0
2005-04-15 14:11:00,203.845,203.912,203.838,203.912,85000001.0
2005-04-15 14:12:00,203.92,203.943,203.886,203.909,56000000.0
2005-04-15 14:13:00,203.904,203.937,203.889,203.933,31300000.0
2005-04-15 14:14:00,203.922,203.928,203.891,203.903,69600000.0
2005-04-15 14:15:00,203.912,203.912,203.837,203.837,41200000.0
2005-04-15 14:16:00,203.859,203.859,203.793,203.795,33899999.0
2005-04-15 14:17:00,203.827,203.86,203.768,203.85,47900001.0
2005-04-15 14:18:00,203.86,203.886,203.828,203.867,55500000.0
2005-04-15 14:19:00,203.867,203.872,203.788,203.808,21000000.0
2005-04-15 14:20:00,203.77,203.825,203.753,203.785,57000000.0
2005-04-15 14:21:00,203.776,203.79,203.744,203.764,72900000.0
2005-04-15 14:22:00,203.78,203.828,203.75,203.828,87199998.0
2005-04-15 14:23:00,203.843,203.898,203.822,203.898,32600000.0
2005-04-15 14:24:00,203.909,203.915,203.86,203.86,25500000.0
2005-04-15 14:25:00,203.842,203.863,203.818,203.845,31800000.0
2005-04-15 14:26:00,203.805,203.893,203.803,203.867,27400000.0
2005-04-15 14:27:00,203.84,203.897,203.836,203.897,47900000.0
2005-04-15 14:28:00,203.887,203.956,203.882,203.92,55199999.0
2005-04-15 14:29:00,203.888,203.95,203.886,203.943,66000000.0
2005-04-15 14:30:00,203.945,203.966,203.834,203.931,71800000.0
2005-04-15 14:31:00,203.948,203.964,203.877,203.906,55200000.0
2005-04-15 14:32:00,203.912,203.923,203.835,203.836,51200001.0
2005-04-15 14:33:00,203.867,203.879,203.806,203.819,63099999.0
2005-04-15 14:34:00,203.753,203.882,203.734,203.882,43200000.0
2005-04-15 14:35:00,203.863,203.893,203.828,203.831,43600000.0
2005-04-15 14:36:00,203.85,203.86,203.795,203.809,62400000.0
2005-04-15 14:37:00,203.82,203.836,203.792,203.817,76500001.0
2005-04-15 14:38:00,203.799,203.832,203.789,203.82,55000000.0
2005-04-15 14:39:00,203.768,203.796,203.738,203.738,50900000.0
2005-04-15 14:40:00,203.744,203.748,203.665,203.677,51200001.0
2005-04-15 14:41:00,203.698,203.752,203.677,203.739,40300000.0
2005-04-15 14:42:00,203.746,203.77,203.729,203.768,91300001.0
2005-04-15 14:43:00,203.74,203.782,203.724,203.775,37000000.0
2005-04-15 14:44:00,203.807,203.815,203.766,203.794,38600000.0
2005-04-15 14:45:00,203.742,203.775,203.712,203.752,55100000.0
2005-04-15 14:46:00,203.727,203.796,203.721,203.792,35000000.0
2005-04-15 14:47:00,203.775,203.881,203.767,203.864,49200000.0
2005-04-15 14:48:00,203.851,203.864,203.817,203.857,80399997.0
2005-04-15 14:49:00,203.855,203.859,203.796,203.811,40900000.0
2005-04-15 14:50:00,203.829,203.838,203.76,203.798,46500000.0
2005-04-15 14:51:00,203.802,203.816,203.704,203.722,78800001.0
2005-04-15 14:52:00,203.715,203.733,203.687,203.699,24100000.0
2005-04-15 14:53:00,203.663,203.68,203.654,203.658,89899999.0
2005-04-15 14:54:00,203.647,203.698,203.638,203.683,50400000.0
2005-04-15 14:55:00,203.674,203.674,203.627,203.665,83400001.0
2005-04-15 14:56:00,203.678,203.717,203.661,203.688,70100000.0
2005-04-15 14:57:00,203.707,203.747,203.679,203.737,51700000.0
2005-04-15 14:58:00,203.746,203.803,203.734,203.778,41700000.0
2005-04-15 14:59:00,203.81,203.876,203.801,203.876,58100000.0
2005-04-15 15:00:00,203.802,203.824,203.671,203.671,29100000.0
2005-04-15 15:01:00,203.613,203.827,203.613,203.827,53600000.0
2005-04-15 15:02:00,203.73,203.843,203.73,203.828,70600000.0
2005-04-15 15:03:00,203.788,203.829,203.749,203.759,47800000.0
2005-04-15 15:04:00,203.775,203.806,203.74,203.782,22800000.0
2005-04-15 15:05:00,203.76,203.863,203.737,203.792,54000001.0
2005-04-15 15:06:00,203.882,203.896,203.747,203.75,23500000.0
2005-04-15 15:07:00,203.795,203.838,203.75,203.838,41900000.0
2005-04-15 15:08:00,203.86,203.892,203.823,203.865,37700000.0
2005-04-15 15:09:00,203.817,203.846,203.79,203.819,45800000.0
2005-04-15 15:10:00,203.817,203.836,203.779,203.807,64400000.0
2005-04-15 15:11:00,203.845,203.884,203.836,203.878,33200000.0
2005-04-15 15:12:00,203.851,203.863,203.818,203.827,73800001.0
2005-04-15 15:13:00,203.817,203.848,203.817,203.83,57200001.0
2005-04-15 15:14:00,203.798,203.83,203.773,203.817,28700000.0
2005-04-15 15:15:00,203.801,203.856,203.79,203.851,31100000.0
2005-04-15 15:16:00,203.862,203.865,203.793,203.854,37100000.0
2005-04-15 15:17:00,203.87,203.876,203.826,203.864,34600000.0
2005-04-15 15:18:00,203.885,203.913,203.858,203.871,78500000.0
2005-04-15 15:19:00,203.871,203.931,203.852,203.914,42300000.0
2005-04-15 15:20:00,203.912,203.948,203.868,203.91,62500000.0
2005-04-15 15:21:00,203.927,203.933,203.859,203.88,98100000.0
2005-04-15 15:22:00,203.896,203.906,203.836,203.839,47900000.0
2005-04-15 15:23:00,203.807,203.824,203.782,203.783,19700000.0
2005-04-15 15:24:00,203.763,203.845,203.754,203.845,53500000.0
2005-04-15 15:25:00,203.85,203.861,203.83,203.844,62800001.0
2005-04-15 15:26:00,203.857,203.876,203.835,203.868,38700000.0
2005-04-15 15:27:00,203.842,203.877,203.83,203.847,50500000.0
2005-04-15 15:28:00,203.872,203.903,203.843,203.903,25800000.0
2005-04-15 15:29:00,203.926,203.933,203.884,203.895,59500000.0
2005-04-15 15:30:00,203.888,203.917,203.862,203.894,83299999.0
2005-04-15 15:31:00,203.897,203.902,203.799,203.829,106800002.0
2005-04-15 15:32:00,203.86,203.88,203.84,203.85,54200000.0
2005-04-15 15:33:00,203.816,203.861,203.8,203.861,54200000.0
2005-04-15 15:34:00,203.83,203.869,203.828,203.856,89000000.0
2005-04-15 15:35:00,203.827,203.827,203.786,203.796,39400000.0
2005-04-15 15:36:00,203.814,203.82,203.74,203.82,66000000.0
2005-04-15 15:37:00,203.838,203.895,203.838,203.875,57900000.0
2005-04-15 15:38:00,203.853,203.918,203.837,203.898,46600000.0
2005-04-15 15:39:00,203.917,203.921,203.848,203.895,42700000.0
2005-04-15 15:40:00,203.875,203.913,203.843,203.913,68999999.0
2005-04-15 15:41:00,203.937,203.937,203.841,203.868,72400001.0
2005-04-15 15:42:00,203.85,203.879,203.828,203.831,67100000.0
2005-04-15 15:43:00,203.818,203.895,203.798,203.877,58700000.0
2005-04-15 15:44:00,203.914,203.925,203.862,203.895,73100000.0
2005-04-15 15:45:00,203.865,203.906,203.837,203.855,22100000.0
2005-04-15 15:46:00,203.809,203.878,203.796,203.847,60900000.0
2005-04-15 15:47:00,203.892,203.982,203.864,203.982,57000000.0
2005-04-15 15:48:00,203.96,203.992,203.907,203.992,20000000.0
2005-04-15 15:49:00,203.975,204.06,203.971,204.06,76600000.0
2005-04-15 15:50:00,204.007,204.011,203.965,203.975,54600000.0
2005-04-15 15:51:00,203.91,203.948,203.877,203.911,40300000.0
2005-04-15 15:52:00,203.904,203.914,203.877,203.896,54000001.0
2005-04-15 15:53:00,203.874,203.925,203.863,203.882,39300000.0
2005-04-15 15:54:00,203.866,203.919,203.851,203.901,61100000.0
2005-04-15 15:55:00,203.905,203.936,203.89,203.908,36100000.0
2005-04-15 15:56:00,203.879,203.936,203.878,203.885,39200000.0
2005-04-15 15:57:00,203.878,203.966,203.878,203.955,43200000.0
2005-04-15 15:58:00,203.977,203.996,203.954,203.975,36500000.0
2005-04-15 15:59:00,203.98,203.982,203.912,203.921,36100000.0
2005-04-15 16:00:00,203.948,203.965,203.874,203.934,30700000.0
2005-04-15 16:01:00,203.918,203.969,203.908,203.968,47800000.0
2005-04-15 16:02:00,203.947,204.015,203.943,203.964,54000000.0
2005-04-15 16:03:00,203.957,203.997,203.947,203.997,37100000.0
2005-04-15 16:04:00,203.993,204.053,203.974,204.042,45800000.0
2005-04-15 16:05:00,204.037,204.053,203.973,203.977,30500000.0
2005-04-15 16:06:00,204.012,204.032,203.983,204.011,40700000.0
2005-04-15 16:07:00,204.001,204.055,203.999,204.02,70100000.0
2005-04-15 16:08:00,204.008,204.072,204.008,204.067,48700000.0
2005-04-15 16:09:00,204.057,204.063,203.99,204.022,100900001.0
2005-04-15 16:10:00,203.995,204.032,203.981,204.03,72500000.0
2005-04-15 16:11:00,203.968,203.998,203.926,203.926,65500000.0
2005-04-15 16:12:00,203.901,203.904,203.868,203.869,56999999.0
2005-04-15 16:13:00,203.89,203.916,203.855,203.906,26800000.0
2005-04-15 16:14:00,203.88,203.918,203.86,203.875,48700000.0
2005-04-15 16:15:00,203.858,203.93,203.853,203.924,67000000.0
2005-04-15 16:16:00,203.911,203.976,203.888,203.976,46400000.0
2005-04-15 16:17:00,203.933,203.945,203.912,203.933,25300000.0
2005-04-15 16:18:00,203.93,203.961,203.914,203.959,82899999.0
2005-04-15 16:19:00,203.982,203.984,203.956,203.964,57200000.0
2005-04-15 16:20:00,203.957,203.963,203.898,203.91,51200000.0
2005-04-15 16:21:00,203.913,203.965,203.899,203.909,65700001.0
2005-04-15 16:22:00,203.89,204.005,203.883,203.997,62699999.0
2005-04-15 16:23:00,203.99,204.039,203.982,204.032,82100000.0
2005-04-15 16:24:00,204.03,204.139,204.024,204.105,60900000.0
2005-04-15 16:25:00,204.11,204.126,204.062,204.071,45500000.0
2005-04-15 16:26:00,204.043,204.081,204.036,204.053,31500000.0
2005-04-15 16:27:00,204.028,204.072,204.009,204.07,15900000.0
2005-04-15 16:28:00,204.012,204.046,203.979,203.979,102799999.0
2005-04-15 16:29:00,203.905,203.928,203.79,203.79,61799999.0
2005-04-15 16:30:00,203.785,203.913,203.771,203.913,53800000.0
2005-04-15 16:31:00,203.905,203.936,203.889,203.907,54000000.0
2005-04-15 16:32:00,203.889,203.938,203.882,203.901,64500000.0
2005-04-15 16:33:00,203.897,203.919,203.855,203.911,65299999.0
2005-04-15 16:34:00,203.899,203.968,203.892,203.965,18100000.0
2005-04-15 16:35:00,203.92,203.936,203.886,203.898,55800000.0
2005-04-15 16:36:00,203.906,203.986,203.906,203.975,54600000.0
2005-04-15 16:37:00,203.971,204.007,203.946,204.007,54300000.0
2005-04-15 16:38:00,203.981,203.999,203.942,203.975,33000000.0
2005-04-15 16:39:00,203.967,203.986,203.866,203.88,33300000.0
2005-04-15 16:40:00,203.88,203.922,203.88,203.905,84800000.0
2005-04-15 16:41:00,203.905,203.908,203.826,203.855,68699999.0
2005-04-15 16:42:00,203.86,203.88,203.838,203.862,79100000.0
2005-04-15 16:43:00,203.85,203.863,203.816,203.816,26300000.0
2005-04-15 16:44:00,203.801,203.874,203.792,203.872,40800000.0
2005-04-15 16:45:00,203.877,203.888,203.829,203.857,83700001.0
2005-04-15 16:46:00,203.877,203.894,203.847,203.858,19700000.0
2005-04-15 16:47:00,203.884,203.901,203.868,203.88,64400000.0
2005-04-15 16:48:00,203.892,203.902,203.813,203.847,74200002.0
2005-04-15 16:49:00,203.823,203.834,203.756,203.813,43500000.0
2005-04-15 16:50:00,203.79,203.795,203.729,203.729,51900000.0
2005-04-15 16:51:00,203.723,203.723,203.561,203.624,48700000.0
2005-04-15 16:52:00,203.619,203.688,203.619,203.67,28100000.0
2005-04-15 16:53:00,203.682,203.698,203.622,203.679,48800000.0
2005-04-15 16:54:00,203.671,203.735,203.671,203.722,24600000.0
2005-04-15 16:55:00,203.71,203.727,203.614,203.649,73400000.0
2005-04-15 16:56:00,203.646,203.686,203.63,203.637,78000000.0
2005-04-15 16:57:00,203.661,203.691,203.641,203.658,40700000.0
2005-04-15 16:58:00,203.657,203.67,203.63,203.658,39800000.0
2005-04-15 16:59:00,203.622,203.64,203.57,203.57,45000000.0
2005-04-15 17:00:00,203.617,203.668,203.59,203.668,44400000.0
2005-04-15 17:01:00,203.673,203.685,203.638,203.638,51000000.0
2005-04-15 17:02:00,203.631,203.663,203.619,203.663,71100001.0
2005-04-15 17:03:00,203.64,203.691,203.64,203.649,40200000.0
2005-04-15 17:04:00,203.644,203.678,203.629,203.642,55599999.0
2005-04-15 17:05:00,203.645,203.663,203.591,203.595,76500001.0
2005-04-15 17:06:00,203.588,203.619,203.565,203.61,64700001.0
2005-04-15 17:07:00,203.593,203.625,203.571,203.604,60799999.0
2005-04-15 17:08:00,203.628,203.659,203.614,203.629,18300000.0
2005-04-15 17:09:00,203.616,203.678,203.616,203.649,28600000.0
2005-04-15 17:10:00,203.62,203.643,203.597,203.597,42600000.0
2005-04-15 17:11:00,203.585,203.599,203.534,203.576,85100001.0
2005-04-15 17:12:00,203.596,203.617,203.585,203.592,78400002.0
2005-04-15 17:13:00,203.581,203.616,203.574,203.613,81300000.0
2005-04-15 17:14:00,203.617,203.617,203.526,203.526,26200000.0
2005-04-15 17:15:00,203.575,203.581,203.525,203.581,41200000.0
2005-04-15 17:16:00,203.6,203.622,203.568,203.577,51900001.0
2005-04-15 17:17:00,203.585,203.619,203.55,203.558,19400000.0
2005-04-15 17:18:00,203.575,203.634,203.556,203.615,47000000.0
2005-04-15 17:19:00,203.647,203.647,203.57,203.613,76500001.0
2005-04-15 17:20:00,203.634,203.653,203.615,203.615,72799999.0
2005-04-15 17:21:00,203.617,203.624,203.582,203.599,53200000.0
2005-04-15 17:22:00,203.561,203.603,203.561,203.564,33600000.0
2005-04-15 17:23:00,203.578,203.588,203.549,203.583,43900000.0
2005-04-15 17:24:00,203.62,203.629,203.589,203.615,36700001.0
2005-04-15 17:25:00,203.613,203.627,203.554,203.56,58600000.0
2005-04-15 17:26:00,203.562,203.579,203.527,203.558,66900000.0
2005-04-15 17:27:00,203.554,203.578,203.522,203.545,19600000.0
2005-04-15 17:28:00,203.586,203.597,203.542,203.568,47200000.0
2005-04-15 17:29:00,203.645,203.698,203.623,203.65,74100001.0
2005-04-15 17:30:00,203.643,203.666,203.605,203.66,76200001.0
2005-04-15 17:31:00,203.659,203.688,203.635,203.654,45800000.0
2005-04-15 17:32:00,203.626,203.666,203.626,203.652,66699999.0
2005-04-15 17:33:00,203.601,203.641,203.601,203.603,46600000.0
2005-04-15 17:34:00,203.599,203.614,203.572,203.612,27900000.0
2005-04-15 17:35:00,203.596,203.613,203.561,203.596,77799999.0
2005-04-15 17:36:00,203.583,203.645,203.568,203.645,53200000.0
2005-04-15 17:37:00,203.638,203.638,203.59,203.591,41000000.0
2005-04-15 17:38:00,203.557,203.615,203.557,203.614,43100000.0
2005-04-15 17:39:00,203.58,203.639,203.563,203.639,45100001.0
2005-04-15 17:40:00,203.634,203.638,203.536,203.571,44600000.0
2005-04-15 17:41:00,203.579,203.579,203.508,203.566,102299999.0
2005-04-15 17:42:00,203.597,203.599,203.554,203.57,35800000.0
2005-04-15 17:43:00,203.572,203.585,203.511,203.545,22900000.0
2005-04-15 17:44:00,203.541,203.606,203.52,203.606,26300000.0
2005-04-15 17:45:00,203.575,203.617,203.555,203.602,64100001.0
2005-04-15 17:46:00,203.578,203.626,203.56,203.577,37400000.0
2005-04-15 17:47:00,203.615,203.63,203.56,203.607,64200002.0
2005-04-15 17:48:00,203.682,203.682,203.592,203.592,58100000.0
2005-04-15 17:49:00,203.657,203.704,203.619,203.694,60200001.0
2005-04-15 17:50:00,203.655,203.704,203.623,203.667,56899999.0
2005-04-15 17:51:00,203.688,203.729,203.625,203.67,58500000.0
2005-04-15 17:52:00,203.667,203.685,203.603,203.652,26000000.0
2005-04-15 17:53:00,203.685,203.685,203.59,203.603,63800000.0
2005-04-15 17:54:00,203.588,203.685,203.588,203.655,50900001.0
2005-04-15 17:55:00,203.63,203.63,203.584,203.584,42600000.0
2005-04-15 17:56:00,203.593,203.644,203.571,203.633,79500000.0
2005-04-15 17:57:00,203.61,203.657,203.582,203.643,39900000.0
2005-04-15 17:58:00,203.635,203.674,203.605,203.672,91000001.0
2005-04-15 17:59:00,203.652,203.709,203.636,203.691,75300000.0
2005-04-15 18:00:00,203.722,203.73,203.704,203.717,64400001.0
2005-04-15 18:01:00,203.737,203.739,203.662,203.721,508100001.0
2005-04-15 18:02:00,203.755,203.773,203.729,203.73,745100000.0
2005-04-15 18:03:00,203.715,203.742,203.652,203.716,649000004.0
2005-04-15 18:04:00,203.73,203.766,203.661,203.736,537300000.0
2005-04-15 18:05:00,203.773,203.81,203.714,203.794,753000000.0
2005-04-15 18:06:00,203.773,203.835,203.748,203.817,628999997.0
2005-04-15 18:07:00,203.84,203.892,203.776,203.851,878500004.0
2005-04-15 18:08:00,203.864,203.877,203.783,203.838,737399999.0
2005-04-15 18:09:00,203.835,203.835,203.668,203.76,475899999.0
2005-04-15 18:10:00,203.774,203.807,203.708,203.784,522800002.0
2005-04-15 18:11:00,203.735,203.842,203.735,203.785,352200001.0
2005-04-15 18:12:00,203.813,203.875,203.777,203.849,234399999.0
2005-04-15 18:13:00,203.855,203.883,203.795,203.8,459000001.0
2005-04-15 18:14:00,203.86,203.889,203.794,203.809,532899999.0
2005-04-15 18:15:00,203.842,203.869,203.782,203.795,783500005.0
2005-04-15 18:16:00,203.812,203.823,203.687,203.754,581500000.0
2005-04-15 18:17:00,203.735,203.768,203.705,203.728,189200000.0
2005-04-15 18:18:00,203.754,203.798,203.731,203.742,372599996.0
2005-04-15 18:19:00,203.739,203.757,203.643,203.73,486300000.0
2005-04-15 18:20:00,203.7,203.771,203.66,203.66,510500001.0
2005-04-15 18:21:00,203.66,203.739,203.642,203.692,643400000.0
2005-04-15 18:22:00,203.675,203.722,203.642,203.687,478400001.0
2005-04-15 18:23:00,203.665,203.694,203.605,203.688,880699997.0
2005-04-15 18:24:00,203.707,203.811,203.65,203.811,482000000.0
2005-04-15 18:25:00,203.829,203.839,203.782,203.825,400300001.0
2005-04-15 18:26:00,203.767,203.859,203.767,203.85,320999999.0
2005-04-15 18:27:00,203.807,203.882,203.793,203.869,424900000.0
2005-04-15 18:28:00,203.85,203.882,203.797,203.813,384199997.0
2005-04-15 18:29:00,203.86,203.914,203.802,203.806,470100000.0
2005-04-15 18:30:00,203.893,203.903,203.827,203.847,288600002.0
2005-04-15 18:31:00,203.863,203.893,203.808,203.856,362900002.0
2005-04-15 18:32:00,203.849,203.878,203.808,203.827,406500000.0
2005-04-15 18:33:00,203.835,203.872,203.758,203.76,399900001.0
2005-04-15 18:34:00,203.755,203.821,203.705,203.779,474099998.0
2005-04-15 18:35:00,203.775,203.851,203.751,203.832,397999999.0
2005-04-15 18:36:00,203.812,203.832,203.766,203.793,272299998.0
2005-04-15 18:37:00,203.793,203.821,203.745,203.776,159900000.0
2005-04-15 18:38:00,203.752,203.814,203.739,203.789,175900000.0
2005-04-15 18:39:00,203.805,203.828,203.74,203.783,130700001.0
2005-04-15 18:40:00,203.77,203.818,203.694,203.75,362900001.0
2005-04-15 18:41:00,203.768,203.804,203.737,203.791,292799999.0
2005-04-15 18:42:00,203.79,203.82,203.741,203.802,203199999.0
2005-04-15 18:43:00,203.805,203.833,203.779,203.786,157500000.0
2005-04-15 18:44:00,203.785,203.839,203.753,203.784,338699998.0
2005-04-15 18:45:00,203.795,203.831,203.754,203.797,232100001.0
2005-04-15 18:46:00,203.813,203.848,203.745,203.811,186500000.0
2005-04-15 18:47:00,203.8,203.844,203.794,203.832,94400000.0
2005-04-15 18:48:00,203.776,203.87,203.773,203.86,156100001.0
2005-04-15 18:49:00,203.842,203.849,203.78,203.825,181900000.0
2005-04-15 18:50:00,203.833,203.838,203.779,203.813,260299999.0
2005-04-15 18:51:00,203.78,203.848,203.776,203.792,231799999.0
2005-04-15 18:52:00,203.818,203.824,203.753,203.785,207899999.0
2005-04-15 18:53:00,203.806,203.806,203.714,203.75,294499998.0
2005-04-15 18:54:00,203.747,203.775,203.703,203.753,208400000.0
2005-04-15 18:55:00,203.751,203.799,203.716,203.735,344900001.0
2005-04-15 18:56:00,203.767,203.773,203.714,203.734,34300000.0
2005-04-15 18:57:00,203.715,203.758,203.658,203.665,141300000.0
2005-04-15 18:58:00,203.676,203.722,203.644,203.7,341200001.0
2005-04-15 18:59:00,203.678,203.695,203.62,203.645,300099999.0
2005-04-15 19:00:00,203.642,203.673,203.618,203.659,110400000.0
2005-04-15 19:01:00,203.689,203.72,203.673,203.709,114000000.0
2005-04-15 19:02:00,203.74,203.807,203.711,203.788,190299998.0
2005-04-15 19:03:00,203.804,203.864,203.767,203.813,333499999.0
2005-04-15 19:04:00,203.82,203.846,203.749,203.838,156400000.0
2005-04-15 19:05:00,203.811,203.865,203.79,203.85,162500001.0
2005-04-15 19:06:00,203.858,203.873,203.802,203.827,436799999.0
2005-04-15 19:07:00,203.833,203.855,203.758,203.799,285400001.0
2005-04-15 19:08:00,203.8,203.811,203.705,203.773,296100000.0
2005-04-15 19:09:00,203.8,203.801,203.739,203.758,181400000.0
2005-04-15 19:10:00,203.784,203.841,203.756,203.795,85700000.0
2005-04-15 19:11:00,203.802,203.803,203.733,203.77,86600002.0
2005-04-15 19:12:00,203.755,203.795,203.728,203.78,92000000.0
2005-04-15 19:13:00,203.763,203.801,203.75,203.779,156200000.0
2005-04-15 19:14:00,203.772,203.793,203.723,203.768,243200000.0
2005-04-15 19:15:00,203.773,203.773,203.718,203.746,274899999.0
2005-04-15 19:16:00,203.781,203.784,203.74,203.747,40400000.0
2005-04-15 19:17:00,203.762,203.78,203.725,203.725,109899999.0
2005-04-15 19:18:00,203.73,203.771,203.698,203.728,129100000.0
2005-04-15 19:19:00,203.727,203.783,203.716,203.747,227799999.0
2005-04-15 19:20:00,203.758,203.76,203.713,203.751,174800001.0
2005-04-15 19:21:00,203.713,203.737,203.672,203.72,113500000.0
2005-04-15 19:22:00,203.72,203.773,203.697,203.741,174500002.0
2005-04-15 19:23:00,203.747,203.769,203.735,203.757,389700000.0
2005-04-15 19:24:00,203.76,203.788,203.725,203.781,94000000.0
2005-04-15 19:25:00,203.781,203.823,203.736,203.76,248400002.0
2005-04-15 19:26:00,203.74,203.788,203.704,203.763,443500002.0
2005-04-15 19:27:00,203.757,203.768,203.721,203.743,277600000.0
2005-04-15 19:28:00,203.747,203.784,203.742,203.784,203500001.0
2005-04-15 19:29:00,203.797,203.807,203.765,203.801,87399999.0
2005-04-15 19:30:00,203.785,203.804,203.73,203.761,294100001.0
2005-04-15 19:31:00,203.766,203.82,203.742,203.749,109100000.0
2005-04-15 19:32:00,203.733,203.809,203.722,203.787,445099999.0
2005-04-15 19:33:00,203.802,203.837,203.753,203.812,165400000.0
2005-04-15 19:34:00,203.827,203.84,203.769,203.834,233700000.0
2005-04-15 19:35:00,203.82,203.837,203.776,203.793,375699999.0
2005-04-15 19:36:00,203.795,203.795,203.739,203.758,243499999.0
2005-04-15 19:37:00,203.755,203.78,203.732,203.742,106099999.0
2005-04-15 19:38:00,203.785,203.793,203.748,203.78,162600000.0
2005-04-15 19:39:00,203.81,203.812,203.725,203.755,216199998.0
2005-04-15 19:40:00,203.722,203.756,203.684,203.727,193199999.0
2005-04-15 19:41:00,203.74,203.753,203.668,203.728,361000000.0
2005-04-15 19:42:00,203.743,203.766,203.685,203.727,110300000.0
2005-04-15 19:43:00,203.74,203.74,203.651,203.699,38400000.0
2005-04-15 19:44:00,203.673,203.734,203.672,203.691,219499999.0
2005-04-15 19:45:00,203.703,203.771,203.675,203.732,127200002.0
2005-04-15 19:46:00,203.764,203.781,203.684,203.765,161800000.0
2005-04-15 19:47:00,203.776,203.779,203.709,203.725,69400001.0
2005-04-15 19:48:00,203.715,203.751,203.692,203.725,222599999.0
2005-04-15 19:49:00,203.709,203.733,203.662,203.692,169300001.0
2005-04-15 19:50:00,203.709,203.726,203.696,203.713,187599999.0
2005-04-15 19:51:00,203.734,203.739,203.656,203.706,104100000.0
2005-04-15 19:52:00,203.713,203.725,203.691,203.7,148900000.0
2005-04-15 19:53:00,203.718,203.728,203.688,203.728,161399999.0
2005-04-15 19:54:00,203.699,203.714,203.644,203.68,143500000.0
2005-04-15 19:55:00,203.672,203.672,203.592,203.659,88400000.0
2005-04-15 19:56:00,203.668,203.703,203.654,203.682,143600000.0
2005-04-15 19:57:00,203.658,203.695,203.621,203.695,162700000.0
2005-04-15 19:58:00,203.687,203.71,203.675,203.695,283500000.0
2005-04-15 19:59:00,203.697,203.715,203.664,203.664,229199999.0
2005-04-15 20:00:00,203.693,203.694,203.639,203.654,102200000.0
2005-04-15 20:01:00,203.673,203.682,203.574,203.596,89400000.0
2005-04-15 20:02:00,203.651,203.67,203.572,203.658,86200000.0
2005-04-15 20:03:00,203.652,203.694,203.633,203.668,113800000.0
2005-04-15 20:04:00,203.676,203.679,203.655,203.665,104900000.0
2005-04-15 20:05:00,203.67,203.675,203.628,203.66,134399999.0
2005-04-15 20:06:00,203.671,203.683,203.627,203.662,176600000.0
2005-04-15 20:07:00,203.665,203.67,203.625,203.661,191799998.0
2005-04-15 20:08:00,203.648,203.661,203.579,203.619,224600000.0
2005-04-15 20:09:00,203.626,203.648,203.581,203.584,106800000.0
2005-04-15 20:10:00,203.647,203.673,203.622,203.64,135200001.0
2005-04-15 20:11:00,203.638,203.67,203.624,203.645,258299999.0
2005-04-15 20:12:00,203.65,203.703,203.643,203.681,510599998.0
2005-04-15 20:13:00,203.649,203.722,203.649,203.71,262100001.0
2005-04-15 20:14:00,203.683,203.706,203.657,203.68,237000001.0
2005-04-15 20:15:00,203.706,203.707,203.615,203.632,356800001.0
2005-04-15 20:16:00,203.621,203.651,203.593,203.616,216500000.0
2005-04-15 20:17:00,203.61,203.619,203.579,203.58,36500000.0
2005-04-15 20:18:00,203.578,203.602,203.546,203.575,97200000.0
2005-04-15 20:19:00,203.571,203.584,203.526,203.56,120700000.0
2005-04-15 20:20:00,203.586,203.614,203.522,203.614,296099999.0
2005-04-15 20:21:00,203.572,203.618,203.552,203.581,153499998.0
2005-04-15 20:22:00,203.592,203.62,203.563,203.617,222400000.0
2005-04-15 20:23:00,203.6,203.646,203.597,203.614,178100001.0
2005-04-15 20:24:00,203.598,203.637,203.542,203.542,152299999.0
2005-04-15 20:25:00,203.589,203.605,203.557,203.591,298300001.0
2005-04-15 20:26:00,203.589,203.602,203.529,203.557,353699999.0
2005-04-15 20:27:00,203.574,203.58,203.524,203.558,219700001.0
2005-04-15 20:28:00,203.563,203.572,203.507,203.544,307500000.0
2005-04-15 20:29:00,203.572,203.611,203.538,203.573,502099999.0
2005-04-15 20:30:00,203.576,203.608,203.557,203.592,547000001.0
2005-04-15 20:31:00,203.618,203.632,203.547,203.547,426000001.0
2005-04-15 20:32:00,203.572,203.652,203.543,203.639,567900001.0
2005-04-15 20:33:00,203.64,203.669,203.599,203.603,159900000.0
2005-04-15 20:34:00,203.667,203.71,203.647,203.691,197399999.0
2005-04-15 20:35:00,203.682,203.719,203.669,203.712,62100000.0
2005-04-15 20:36:00,203.704,203.724,203.668,203.703,132700002.0
2005-04-15 20:37:00,203.714,203.748,203.7,203.748,128100001.0
2005-04-15 20:38:00,203.73,203.774,203.672,203.712,182000001.0
2005-04-15 20:39:00,203.723,203.765,203.674,203.674,158900000.0
2005-04-15 20:40:00,203.765,203.786,203.743,203.77,383499999.0
2005-04-15 20:41:00,203.776,203.796,203.722,203.795,224000000.0
2005-04-15 20:42:00,203.814,203.835,203.778,203.778,266399999.0
2005-04-15 20:43:00,203.77,203.791,203.726,203.755,327199999.0
2005-04-15 20:44:00,203.779,203.783,203.728,203.77,358000001.0
2005-04-15 20:45:00,203.756,203.76,203.722,203.758,223300001.0
2005-04-15 20:46:00,203.767,203.783,203.717,203.725,206300000.0
2005-04-15 20:47:00,203.722,203.748,203.694,203.696,208100000.0
2005-04-15 20:48:00,203.692,203.719,203.645,203.71,227499999.0
2005-04-15 20:49:00,203.734,203.764,203.717,203.756,138100000.0
2005-04-15 20:50:00,203.719,203.767,203.719,203.743,394500000.0
2005-04-15 20:51:00,203.729,203.77,203.72,203.749,137199998.0
2005-04-15 20:52:00,203.757,203.77,203.731,203.753,83100000.0
2005-04-15 20:53:00,203.745,203.766,203.704,203.704,202200000.0
2005-04-15 20:54:00,203.711,203.77,203.711,203.742,153300000.0
2005-04-15 20:55:00,203.745,203.769,203.71,203.738,289199999.0
2005-04-15 20:56:00,203.738,203.749,203.696,203.735,233099999.0
2005-04-15 20:57:00,203.752,203.827,203.721,203.78,402800000.0
2005-04-15 20:58:00,203.807,203.813,203.76,203.775,325900000.0
2005-04-15 20:59:00,203.769,203.784,203.726,203.783,555000000.0
2005-04-15 21:00:00,203.785,203.825,203.764,203.794,495400001.0
2005-04-15 21:01:00,203.825,203.83,203.767,203.793,442900001.0
2005-04-15 21:02:00,203.784,203.805,203.767,203.786,254400000.0
2005-04-15 21:03:00,203.804,203.821,203.787,203.812,269999998.0
2005-04-15 21:04:00,203.829,203.851,203.801,203.806,103900000.0
2005-04-15 21:05:00,203.792,203.84,203.787,203.792,123500000.0
2005-04-15 21:06:00,203.811,203.815,203.764,203.795,222800002.0
2005-04-15 21:07:00,203.824,203.835,203.755,203.82,274700001.0
2005-04-15 21:08:00,203.809,203.824,203.725,203.77,145900001.0
2005-04-15 21:09:00,203.784,203.792,203.74,203.749,109000000.0
2005-04-15 21:10:00,203.785,203.841,203.785,203.81,89900001.0
2005-04-15 21:11:00,203.808,203.825,203.782,203.797,52400000.0
2005-04-15 21:12:00,203.827,203.836,203.797,203.815,100699999.0
2005-04-15 21:13:00,203.807,203.836,203.78,203.796,152900000.0
2005-04-15 21:14:00,203.808,203.827,203.762,203.803,400699998.0
2005-04-15 21:15:00,203.79,203.838,203.772,203.817,276400000.0
2005-04-15 21:16:00,203.817,203.83,203.768,203.82,112900001.0
2005-04-15 21:17:00,203.848,203.889,203.83,203.858,175900000.0
2005-04-15 21:18:00,203.859,203.907,203.846,203.874,196299999.0
2005-04-15 21:19:00,203.867,203.883,203.818,203.849,243399999.0
2005-04-15 21:20:00,203.854,203.863,203.807,203.84,265199999.0
2005-04-15 21:21:00,203.861,203.861,203.8,203.83,212400000.0
2005-04-15 21:22:00,203.859,203.861,203.79,203.79,156200001.0
2005-04-15 21:23:00,203.849,203.851,203.806,203.845,166800000.0
2005-04-15 21:24:00,203.848,203.899,203.813,203.847,206799999.0
2005-04-15 21:25:00,203.848,203.871,203.813,203.862,341300002.0
2005-04-15 21:26:00,203.848,203.855,203.808,203.822,148000001.0
2005-04-15 21:27:00,203.821,203.848,203.778,203.814,155800000.0
2005-04-15 21:28:00,203.824,203.824,203.782,203.782,124300000.0
2005-04-15 21:29:00,203.792,203.807,203.776,203.79,71599999.0
2005-04-15 21:30:00,203.801,203.815,203.769,203.808,87900000.0
2005-04-15 21:31:00,203.791,203.813,203.786,203.805,64800000.0
2005-04-15 21:32:00,203.814,203.82,203.781,203.801,101000000.0
2005-04-15 21:33:00,203.785,203.81,203.76,203.81,113500000.0
2005-04-15 21:34:00,203.784,203.784,203.733,203.767,111100000.0
2005-04-15 21:35:00,203.767,203.79,203.759,203.789,49799999.0
2005-04-15 21:36:00,203.799,203.799,203.726,203.773,65700000.0
2005-04-15 21:37:00,203.79,203.842,203.785,203.825,97800000.0
2005-04-15 21:38:00,203.806,203.849,203.805,203.835,65900000.0
2005-04-15 21:39:00,203.831,203.855,203.831,203.855,23500000.0
2005-04-15 21:40:00,203.834,203.843,203.81,203.811,62500000.0
2005-04-15 21:41:00,203.801,203.82,203.794,203.815,32500000.0
2005-04-15 21:42:00,203.827,203.87,203.81,203.841,109799999.0
2005-04-15 21:43:00,203.836,203.872,203.814,203.872,58000000.0
2005-04-15 21:44:00,203.872,203.901,203.863,203.874,172800001.0
2005-04-15 21:45:00,203.874,203.9,203.859,203.871,79400001.0
2005-04-15 21:46:00,203.881,203.91,203.864,203.891,82300000.0
2005-04-15 21:47:00,203.92,203.92,203.865,203.865,67100000.0
2005-04-15 21:48:00,203.871,203.88,203.84,203.866,118800000.0
2005-04-15 21:49:00,203.84,203.871,203.824,203.871,48300000.0
2005-04-15 21:50:00,203.896,203.902,203.885,203.888,65800000.0
2005-04-15 21:51:00,203.893,203.925,203.842,203.85,122000000.0
2005-04-15 21:52:00,203.849,203.897,203.826,203.882,27100000.0
2005-04-15 21:53:00,203.891,203.892,203.87,203.891,49900000.0
2005-04-15 21:54:00,203.879,203.904,203.839,203.904,116899999.0
2005-04-15 21:55:00,203.906,203.907,203.861,203.868,48800001.0
2005-04-15 21:56:00,203.867,203.892,203.867,203.883,44300000.0
2005-04-15 21:57:00,203.878,203.889,203.876,203.884,59100000.0
2005-04-15 21:58:00,203.894,203.931,203.883,203.905,68999999.0
2005-04-15 21:59:00,203.895,203.905,203.864,203.905,174300001.0
2005-04-15 22:00:00,203.878,203.936,203.878,203.901,232599999.0
2005-04-15 22:01:00,203.899,203.911,203.864,203.909,196099999.0
2005-04-15 22:02:00,203.853,203.9,203.826,203.865,247700001.0
2005-04-15 22:03:00,203.885,203.894,203.816,203.889,103900001.0
2005-04-15 22:04:00,203.875,203.924,203.863,203.912,111500000.0
2005-04-15 22:05:00,203.897,203.905,203.861,203.887,70600001.0
2005-04-15 22:06:00,203.887,203.898,203.82,203.82,55900000.0
2005-04-15 22:07:00,203.876,203.882,203.856,203.867,57000000.0
2005-04-15 22:08:00,203.839,203.885,203.834,203.885,61800000.0
2005-04-15 22:09:00,203.864,203.898,203.863,203.888,43200000.0
2005-04-15 22:10:00,203.851,203.885,203.837,203.885,80999999.0
2005-04-15 22:11:00,203.867,203.88,203.841,203.841,55600000.0
2005-04-15 22:12:00,203.883,203.885,203.849,203.87,65400000.0
2005-04-15 22:13:00,203.888,203.903,203.853,203.903,95100000.0
2005-04-15 22:14:00,203.898,203.91,203.886,203.902,48000001.0
2005-04-15 22:15:00,203.904,203.936,203.884,203.901,174300001.0
2005-04-15 22:16:00,203.911,203.914,203.851,203.907,186000000.0
2005-04-15 22:17:00,203.927,203.927,203.876,203.893,87100002.0
2005-04-15 22:18:00,203.874,203.89,203.845,203.879,86500001.0
2005-04-15 22:19:00,203.899,203.918,203.878,203.905,75400000.0
2005-04-15 22:20:00,203.895,203.897,203.863,203.864,68700000.0
2005-04-15 22:21:00,203.838,203.909,203.838,203.899,34700000.0
2005-04-15 22:22:00,203.901,203.901,203.835,203.881,98599999.0
2005-04-15 22:23:00,203.883,203.918,203.855,203.898,71700000.0
2005-04-15 22:24:00,203.902,203.93,203.869,203.93,69300001.0
2005-04-15 22:25:00,203.919,203.92,203.882,203.891,67500000.0
2005-04-15 22:26:00,203.877,203.883,203.844,203.871,53600001.0
2005-04-15 22:27:00,203.849,203.867,203.803,203.848,194100001.0
2005-04-15 22:28:00,203.849,203.849,203.78,203.797,29600000.0
2005-04-15 22:29:00,203.826,203.838,203.812,203.821,165400001.0
2005-04-15 22:30:00,203.816,203.844,203.798,203.826,58000000.0
2005-04-15 22:31:00,203.807,203.807,203.727,203.771,75800001.0
2005-04-15 22:32:00,203.779,203.808,203.749,203.773,99400000.0
2005-04-15 22:33:00,203.773,203.79,203.726,203.761,254099999.0
2005-04-15 22:34:00,203.757,203.797,203.757,203.769,276499999.0
2005-04-15 22:35:00,203.758,203.815,203.738,203.815,47400000.0
2005-04-15 22:36:00,203.775,203.786,203.731,203.757,58600000.0
2005-04-15 22:37:00,203.709,203.77,203.709,203.739,37500000.0
2005-04-15 22:38:00,203.752,203.76,203.752,203.755,48599999.0
2005-04-15 22:39:00,203.704,203.742,203.704,203.72,37900000.0
2005-04-15 22:40:00,203.757,203.765,203.735,203.735,68500000.0
2005-04-15 22:41:00,203.754,203.76,203.732,203.756,86400001.0
2005-04-15 22:42:00,203.76,203.76,203.731,203.731,22400000.0
2005-04-15 22:43:00,203.742,203.763,203.718,203.749,69500000.0
2005-04-15 22:44:00,203.721,203.763,203.689,203.744,128100000.0
2005-04-15 22:45:00,203.708,203.754,203.692,203.736,98000000.0
2005-04-15 22:46:00,203.733,203.741,203.721,203.741,54600001.0
2005-04-15 22:47:00,203.757,203.769,203.728,203.728,87300000.0
2005-04-15 22:48:00,203.754,203.758,203.711,203.758,93800000.0
2005-04-15 22:49:00,203.716,203.738,203.675,203.723,49400000.0
2005-04-15 22:50:00,203.683,203.719,203.662,203.686,45500000.0
2005-04-15 22:51:00,203.707,203.732,203.672,203.732,88900001.0
2005-04-15 22:52:00,203.73,203.782,203.717,203.749,38300000.0
2005-04-15 22:53:00,203.736,203.741,203.68,203.723,89400000.0
2005-04-15 22:54:00,203.778,203.805,203.752,203.805,65599999.0
2005-04-15 22:55:00,203.789,203.85,203.786,203.807,58000000.0
2005-04-15 22:56:00,203.833,203.878,203.826,203.875,84200000.0
2005-04-15 22:57:00,203.863,203.906,203.833,203.893,98399999.0
2005-04-15 22:58:00,203.877,203.934,203.872,203.932,25100000.0
2005-04-15 22:59:00,203.924,203.988,203.918,203.988,42500000.0
2005-04-17 23:00:00,203.932,203.956,203.932,203.95,38300000.0
2005-04-17 23:01:00,203.908,203.908,203.781,203.796,30400000.0
2005-04-17 23:02:00,203.682,203.707,203.682,203.694,54399999.0
2005-04-17 23:03:00,203.695,203.715,203.692,203.706,93099999.0
2005-04-17 23:04:00,203.712,203.712,203.692,203.692,42600000.0
2005-04-17 23:05:00,203.696,203.718,203.695,203.712,34200000.0
2005-04-17 23:06:00,203.718,203.729,203.694,203.729,39000000.0
2005-04-17 23:07:00,203.695,203.713,203.69,203.702,54800000.0
2005-04-17 23:08:00,203.687,203.724,203.672,203.724,86800000.0
2005-04-17 23:09:00,203.698,203.717,203.689,203.702,35500000.0
2005-04-17 23:10:00,203.722,203.738,203.702,203.722,41800000.0
2005-04-17 23:11:00,203.72,203.725,203.684,203.696,94000000.0
2005-04-17 23:12:00,203.704,203.725,203.704,203.705,41900000.0
2005-04-17 23:13:00,203.719,203.719,203.702,203.702,25700000.0
2005-04-17 23:14:00,203.718,203.73,203.707,203.722,53600000.0
2005-04-17 23:15:00,203.726,203.736,203.706,203.725,45900001.0
2005-04-17 23:16:00,203.732,203.732,203.731,203.731,9600000.0
2005-04-17 23:17:00,203.736,203.736,203.719,203.726,22400000.0
2005-04-17 23:18:00,203.736,203.742,203.721,203.742,55600000.0
2005-04-17 23:19:00,203.745,203.768,203.729,203.746,55300000.0
2005-04-17 23:20:00,203.758,203.758,203.726,203.735,63400000.0
2005-04-17 23:21:00,203.737,203.762,203.724,203.732,51200001.0
2005-04-17 23:22:00,203.719,203.749,203.713,203.735,73999999.0
2005-04-17 23:23:00,203.709,203.747,203.692,203.709,56500000.0
2005-04-17 23:24:00,203.718,203.758,203.698,203.749,31400000.0
2005-04-17 23:25:00,203.746,203.746,203.726,203.732,54600000.0
2005-04-17 23:26:00,203.737,203.75,203.737,203.749,37700000.0
2005-04-17 23:27:00,203.733,203.748,203.723,203.734,39200000.0
2005-04-17 23:28:00,203.704,203.736,203.694,203.717,40500000.0
2005-04-17 23:29:00,203.719,203.737,203.717,203.717,30900000.0
2005-04-17 23:30:00,203.711,203.726,203.711,203.722,40600000.0
2005-04-17 23:31:00,203.733,203.756,203.727,203.727,36300000.0
2005-04-17 23:32:00,203.744,203.744,203.71,203.714,30700000.0
2005-04-17 23:33:00,203.708,203.73,203.706,203.709,57900000.0
2005-04-17 23:34:00,203.702,203.734,203.702,203.724,71700001.0
2005-04-17 23:35:00,203.721,203.727,203.71,203.719,42400000.0
2005-04-17 23:36:00,203.73,203.73,203.715,203.728,49500000.0
2005-04-17 23:37:00,203.721,203.721,203.7,203.705,38600000.0
2005-04-17 23:38:00,203.735,203.75,203.732,203.745,37000000.0
2005-04-17 23:39:00,203.729,203.734,203.72,203.734,44600000.0
2005-04-17 23:40:00,203.756,203.756,203.732,203.732,42400000.0
2005-04-17 23:41:00,203.744,203.76,203.731,203.75,53299999.0
2005-04-17 23:42:00,203.737,203.768,203.737,203.742,34300000.0
2005-04-17 23:43:00,203.747,203.781,203.746,203.781,48999999.0
2005-04-17 23:44:00,203.758,203.803,203.758,203.79,47100000.0
2005-04-17 23:45:00,203.805,203.82,203.789,203.803,55999999.0
2005-04-17 23:46:00,203.834,203.844,203.791,203.791,56599999.0
2005-04-17 23:47:00,203.773,203.825,203.773,203.811,39800000.0
2005-04-17 23:48:00,203.807,203.832,203.807,203.81,48300000.0
2005-04-17 23:49:00,203.836,203.836,203.804,203.823,75400000.0
2005-04-17 23:50:00,203.808,203.823,203.797,203.823,29700000.0
2005-04-17 23:51:00,203.808,203.817,203.795,203.816,53900001.0
2005-04-17 23:52:00,203.816,203.818,203.801,203.815,33400000.0
2005-04-17 23:53:00,203.81,203.816,203.79,203.797,76300000.0
2005-04-17 23:54:00,203.798,203.812,203.787,203.787,26200000.0
2005-04-17 23:55:00,203.791,203.8,203.773,203.793,53100000.0
2005-04-17 23:56:00,203.808,203.809,203.783,203.809,32200000.0
2005-04-17 23:57:00,203.789,203.816,203.787,203.8,38200000.0
2005-04-17 23:58:00,203.79,203.81,203.787,203.797,71500000.0
2005-04-17 23:59:00,203.791,203.815,203.787,203.815,51400000.0
2005-04-18 00:00:00,203.805,203.805,203.783,203.797,24400000.0
2005-04-18 00:01:00,203.79,203.805,203.785,203.805,22400000.0
2005-04-18 00:02:00,203.78,203.79,203.763,203.79,85199999.0
2005-04-18 00:03:00,203.808,203.812,203.781,203.799,57200000.0
2005-04-18 00:04:00,203.806,203.818,203.78,203.782,31500000.0
2005-04-18 00:05:00,203.775,203.788,203.753,203.762,45400000.0
2005-04-18 00:06:00,203.77,203.784,203.732,203.744,43400000.0
2005-04-18 00:07:00,203.741,203.769,203.726,203.747,74799999.0
2005-04-18 00:08:00,203.698,203.73,203.676,203.694,56100000.0
2005-04-18 00:09:00,203.71,203.728,203.69,203.716,62799999.0
2005-04-18 00:10:00,203.709,203.766,203.709,203.753,69700000.0
2005-04-18 00:11:00,203.723,203.768,203.723,203.758,58500001.0
2005-04-18 00:12:00,203.769,203.789,203.759,203.789,97899999.0
2005-04-18 00:13:00,203.786,203.816,203.786,203.8,90900000.0
2005-04-18 00:14:00,203.817,203.817,203.79,203.79,79600000.0
2005-04-18 00:15:00,203.805,203.824,203.796,203.796,41100001.0
2005-04-18 00:16:00,203.814,203.834,203.808,203.821,52200000.0
2005-04-18 00:17:00,203.822,203.837,203.8,203.8,41500001.0
2005-04-18 00:18:00,203.785,203.822,203.764,203.8,41500000.0
2005-04-18 00:19:00,203.803,203.868,203.798,203.838,59500001.0
2005-04-18 00:20:00,203.856,203.898,203.845,203.849,60800000.0
2005-04-18 00:21:00,203.855,203.886,203.844,203.874,43800000.0
2005-04-18 00:22:00,203.875,203.901,203.844,203.844,39700000.0
2005-04-18 00:23:00,203.889,203.889,203.864,203.883,98399999.0
2005-04-18 00:24:00,203.908,203.908,203.854,203.869,22700000.0
2005-04-18 00:25:00,203.907,203.907,203.855,203.882,42500000.0
2005-04-18 00:26:00,203.88,203.89,203.849,203.849,36900000.0
2005-04-18 00:27:00,203.833,203.893,203.83,203.83,64700000.0
2005-04-18 00:28:00,203.823,203.844,203.811,203.844,29600000.0
2005-04-18 00:29:00,203.865,203.936,203.852,203.902,38800000.0
2005-04-18 00:30:00,203.911,203.925,203.888,203.895,39600000.0
2005-04-18 00:31:00,203.901,203.929,203.88,203.88,65000000.0
2005-04-18 00:32:00,203.902,203.916,203.878,203.907,94800001.0
2005-04-18 00:33:00,203.928,203.928,203.899,203.92,39899999.0
2005-04-18 00:34:00,203.92,203.926,203.904,203.906,44100001.0
2005-04-18 00:35:00,203.905,203.911,203.874,203.901,86599999.0
2005-04-18 00:36:00,203.886,203.899,203.842,203.845,36300000.0
2005-04-18 00:37:00,203.816,203.864,203.808,203.853,39100000.0
2005-04-18 00:38:00,203.869,203.902,203.861,203.885,41000000.0
2005-04-18 00:39:00,203.929,203.929,203.874,203.892,41500001.0
2005-04-18 00:40:00,203.896,203.903,203.874,203.886,39900000.0
2005-04-18 00:41:00,203.925,203.932,203.882,203.896,37100000.0
2005-04-18 00:42:00,203.942,203.942,203.895,203.904,44400001.0
2005-04-18 00:43:00,203.928,203.965,203.901,203.92,38700000.0
2005-04-18 00:44:00,203.942,203.945,203.88,203.886,42200000.0
2005-04-18 00:45:00,203.897,203.911,203.887,203.887,57300000.0
2005-04-18 00:46:00,203.905,203.937,203.872,203.872,23300000.0
2005-04-18 00:47:00,203.904,203.909,203.877,203.898,19500000.0
2005-04-18 00:48:00,203.953,203.957,203.889,203.894,36700000.0
2005-04-18 00:49:00,203.894,203.937,203.89,203.9,14700000.0
2005-04-18 00:50:00,203.908,203.912,203.878,203.905,44900000.0
2005-04-18 00:51:00,203.886,203.929,203.886,203.908,35100000.0
2005-04-18 00:52:00,203.941,203.956,203.904,203.928,55000000.0
2005-04-18 00:53:00,203.896,203.927,203.896,203.905,39400000.0
2005-04-18 00:54:00,203.897,203.92,203.89,203.92,42900000.0
2005-04-18 00:55:00,203.939,203.949,203.907,203.909,26800000.0
2005-04-18 00:56:00,203.922,203.934,203.872,203.88,49800000.0
2005-04-18 00:57:00,203.918,203.918,203.849,203.875,68500000.0
2005-04-18 00:58:00,203.852,203.879,203.852,203.869,45700000.0
2005-04-18 00:59:00,203.885,203.885,203.856,203.859,61099999.0
2005-04-18 01:00:00,203.868,203.891,203.825,203.89,106899999.0
2005-04-18 01:01:00,203.883,203.894,203.846,203.854,60400000.0
2005-04-18 01:02:00,203.846,203.9,203.836,203.885,75200000.0
2005-04-18 01:03:00,203.886,203.896,203.832,203.864,102200000.0
2005-04-18 01:04:00,203.848,203.871,203.835,203.842,56000000.0
2005-04-18 01:05:00,203.849,203.865,203.849,203.865,27800000.0
2005-04-18 01:06:00,203.906,203.908,203.876,203.876,43700000.0
2005-04-18 01:07:00,203.872,203.882,203.845,203.854,61200000.0
2005-04-18 01:08:00,203.828,203.845,203.801,203.812,25600000.0
2005-04-18 01:09:00,203.816,203.865,203.794,203.849,42700000.0
2005-04-18 01:10:00,203.826,203.847,203.813,203.828,40700000.0
2005-04-18 01:11:00,203.823,203.842,203.794,203.821,53500000.0
2005-04-18 01:12:00,203.844,203.844,203.77,203.786,84100000.0
2005-04-18 01:13:00,203.827,203.845,203.786,203.791,42900000.0
2005-04-18 01:14:00,203.79,203.83,203.765,203.765,50400000.0
2005-04-18 01:15:00,203.839,203.848,203.805,203.805,70700000.0
2005-04-18 01:16:00,203.768,203.804,203.745,203.747,58900000.0
2005-04-18 01:17:00,203.772,203.772,203.713,203.721,34200000.0
2005-04-18 01:18:00,203.723,203.753,203.703,203.72,27500000.0
2005-04-18 01:19:00,203.722,203.74,203.675,203.72,67700000.0
2005-04-18 01:20:00,203.687,203.7,203.652,203.68,49400000.0
2005-04-18 01:21:00,203.553,203.676,203.553,203.644,68099998.0
2005-04-18 01:22:00,203.626,203.664,203.611,203.633,43400000.0
2005-04-18 01:23:00,203.626,203.662,203.622,203.628,39799999.0
2005-04-18 01:24:00,203.679,203.69,203.643,203.67,64100000.0
2005-04-18 01:25:00,203.664,203.665,203.597,203.614,53700000.0
2005-04-18 01:26:00,203.645,203.655,203.593,203.639,56100000.0
2005-04-18 01:27:00,203.585,203.62,203.558,203.57,106099999.0
2005-04-18 01:28:00,203.585,203.585,203.546,203.555,22700000.0
2005-04-18 01:29:00,203.564,203.592,203.528,203.592,40200000.0
2005-04-18 01:30:00,203.654,203.654,203.574,203.596,41100000.0
2005-04-18 01:31:00,203.577,203.603,203.564,203.576,46700000.0
2005-04-18 01:32:00,203.601,203.606,203.57,203.576,64400001.0
2005-04-18 01:33:00,203.566,203.641,203.563,203.614,44800000.0
2005-04-18 01:34:00,203.635,203.648,203.582,203.609,25800000.0
2005-04-18 01:35:00,203.631,203.659,203.615,203.639,57800000.0
2005-04-18 01:36:00,203.679,203.694,203.627,203.627,57999999.0
2005-04-18 01:37:00,203.658,203.659,203.625,203.625,36700000.0
2005-04-18 01:38:00,203.646,203.673,203.64,203.646,35500000.0
2005-04-18 01:39:00,203.684,203.684,203.634,203.634,81500000.0
2005-04-18 01:40:00,203.667,203.699,203.651,203.651,74099999.0
2005-04-18 01:41:00,203.669,203.684,203.646,203.646,40100000.0
2005-04-18 01:42:00,203.662,203.705,203.662,203.705,19100000.0
2005-04-18 01:43:00,203.633,203.684,203.625,203.675,43100000.0
2005-04-18 01:44:00,203.623,203.652,203.608,203.623,69100000.0
2005-04-18 01:45:00,203.669,203.678,203.619,203.653,75800000.0
2005-04-18 01:46:00,203.616,203.646,203.59,203.646,61000000.0
2005-04-18 01:47:00,203.608,203.649,203.591,203.62,33800000.0
2005-04-18 01:48:00,203.617,203.625,203.562,203.562,55199999.0
2005-04-18 01:49:00,203.617,203.617,203.536,203.551,27500000.0
2005-04-18 01:50:00,203.55,203.576,203.518,203.551,55400000.0
2005-04-18 01:51:00,203.612,203.62,203.516,203.521,30800000.0
2005-04-18 01:52:00,203.555,203.575,203.512,203.538,58700001.0
2005-04-18 01:53:00,203.487,203.53,203.487,203.494,69400001.0
2005-04-18 01:54:00,203.525,203.557,203.508,203.549,81500001.0
2005-04-18 01:55:00,203.535,203.557,203.509,203.536,41399999.0
2005-04-18 01:56:00,203.528,203.549,203.503,203.511,55000000.0
2005-04-18 01:57:00,203.544,203.545,203.494,203.517,47600000.0
2005-04-18 01:58:00,203.551,203.56,203.515,203.54,54700000.0
2005-04-18 01:59:00,203.545,203.576,203.528,203.535,40300000.0
2005-04-18 02:00:00,203.513,203.551,203.482,203.511,68299998.0
2005-04-18 02:01:00,203.548,203.593,203.534,203.576,37400000.0
2005-04-18 02:02:00,203.578,203.636,203.557,203.606,37800000.0
2005-04-18 02:03:00,203.578,203.603,203.569,203.6,28800000.0
2005-04-18 02:04:00,203.606,203.667,203.584,203.641,25200000.0
2005-04-18 02:05:00,203.628,203.628,203.581,203.603,61699999.0
2005-04-18 02:06:00,203.584,203.623,203.568,203.602,28900000.0
2005-04-18 02:07:00,203.633,203.661,203.616,203.637,44200000.0
2005-04-18 02:08:00,203.625,203.685,203.597,203.685,82100000.0
2005-04-18 02:09:00,203.703,203.703,203.624,203.64,35800000.0
2005-04-18 02:10:00,203.608,203.641,203.582,203.636,94799999.0
2005-04-18 02:11:00,203.59,203.681,203.582,203.657,57499999.0
2005-04-18 02:12:00,203.691,203.691,203.626,203.65,48200000.0
2005-04-18 02:13:00,203.667,203.667,203.628,203.645,41700000.0
2005-04-18 02:14:00,203.671,203.705,203.656,203.691,77200000.0
2005-04-18 02:15:00,203.694,203.704,203.671,203.696,68600000.0
2005-04-18 02:16:00,203.646,203.695,203.629,203.66,70100000.0
2005-04-18 02:17:00,203.697,203.712,203.668,203.698,39400000.0
2005-04-18 02:18:00,203.719,203.762,203.702,203.762,58800000.0
2005-04-18 02:19:00,203.74,203.76,203.71,203.726,63700000.0
2005-04-18 02:20:00,203.745,203.764,203.703,203.727,37200000.0
2005-04-18 02:21:00,203.757,203.757,203.678,203.69,58800000.0
2005-04-18 02:22:00,203.713,203.713,203.644,203.644,33700000.0
2005-04-18 02:23:00,203.638,203.719,203.638,203.704,35800000.0
2005-04-18 02:24:00,203.699,203.716,203.674,203.687,53100000.0
2005-04-18 02:25:00,203.666,203.7,203.635,203.685,80300001.0
2005-04-18 02:26:00,203.699,203.699,203.647,203.657,52200000.0
2005-04-18 02:27:00,203.675,203.688,203.607,203.662,65300000.0
2005-04-18 02:28:00,203.647,203.66,203.598,203.619,50300000.0
2005-04-18 02:29:00,203.61,203.619,203.582,203.61,64600001.0
2005-04-18 02:30:00,203.567,203.608,203.555,203.561,51700000.0
2005-04-18 02:31:00,203.557,203.589,203.532,203.548,38300000.0
2005-04-18 02:32:00,203.579,203.597,203.549,203.573,69399999.0
2005-04-18 02:33:00,203.546,203.572,203.535,203.562,71500000.0
2005-04-18 02:34:00,203.523,203.595,203.505,203.593,51700000.0
2005-04-18 02:35:00,203.607,203.631,203.581,203.631,63200000.0
2005-04-18 02:36:00,203.615,203.643,203.604,203.604,36300000.0
2005-04-18 02:37:00,203.659,203.66,203.611,203.66,76500000.0
2005-04-18 02:38:00,203.6,203.65,203.58,203.635,53700000.0
2005-04-18 02:39:00,203.635,203.661,203.606,203.632,72900000.0
2005-04-18 02:40:00,203.662,203.669,203.626,203.645,46900000.0
2005-04-18 02:41:00,203.686,203.715,203.655,203.691,72200000.0
2005-04-18 02:42:00,203.692,203.716,203.651,203.672,34000000.0
2005-04-18 02:43:00,203.646,203.726,203.632,203.726,32600000.0
2005-04-18 02:44:00,203.685,203.713,203.667,203.673,34600000.0
2005-04-18 02:45:00,203.581,203.705,203.581,203.69,35800000.0
2005-04-18 02:46:00,203.722,203.735,203.663,203.696,46600000.0
2005-04-18 02:47:00,203.73,203.751,203.698,203.751,79200001.0
2005-04-18 02:48:00,203.71,203.743,203.674,203.703,38800000.0
2005-04-18 02:49:00,203.687,203.705,203.64,203.693,30200000.0
2005-04-18 02:50:00,203.7,203.715,203.655,203.678,55199999.0
2005-04-18 02:51:00,203.672,203.703,203.607,203.699,51500000.0
2005-04-18 02:52:00,203.715,203.733,203.679,203.706,48500000.0
2005-04-18 02:53:00,203.683,203.733,203.645,203.728,61999999.0
2005-04-18 02:54:00,203.727,203.756,203.607,203.688,30300001.0
2005-04-18 02:55:00,203.675,203.734,203.665,203.734,87300000.0
2005-04-18 02:56:00,203.728,203.743,203.685,203.713,94000000.0
2005-04-18 02:57:00,203.681,203.711,203.657,203.657,61300000.0
2005-04-18 02:58:00,203.648,203.692,203.627,203.692,40600000.0
2005-04-18 02:59:00,203.688,203.711,203.65,203.675,48500000.0
2005-04-18 03:00:00,203.684,203.714,203.663,203.685,66700000.0
2005-04-18 03:01:00,203.727,203.727,203.667,203.676,49800000.0
2005-04-18 03:02:00,203.72,203.722,203.66,203.692,31900000.0
2005-04-18 03:03:00,203.727,203.745,203.675,203.679,63300000.0
2005-04-18 03:04:00,203.72,203.824,203.708,203.824,38400000.0
2005-04-18 03:05:00,203.827,203.838,203.775,203.786,43600000.0
2005-04-18 03:06:00,203.807,203.827,203.787,203.817,54200000.0
2005-04-18 03:07:00,203.783,203.8,203.763,203.8,50400000.0
2005-04-18 03:08:00,203.829,203.842,203.789,203.821,41399999.0
2005-04-18 03:09:00,203.854,203.854,203.803,203.823,71200000.0
2005-04-18 03:10:00,203.831,203.835,203.799,203.822,46300000.0
2005-04-18 03:11:00,203.834,203.837,203.779,203.813,71900000.0
2005-04-18 03:12:00,203.813,203.817,203.785,203.814,37600001.0
2005-04-18 03:13:00,203.826,203.862,203.8,203.851,49400000.0
2005-04-18 03:14:00,203.867,203.869,203.818,203.846,57900000.0
2005-04-18 03:15:00,203.885,203.915,203.851,203.874,28200000.0
2005-04-18 03:16:00,203.893,203.913,203.864,203.9,63200000.0
2005-04-18 03:17:00,203.925,203.953,203.86,203.881,67399999.0
2005-04-18 03:18:00,203.901,203.929,203.875,203.929,32600000.0
2005-04-18 03:19:00,203.88,203.927,203.859,203.881,68299999.0
2005-04-18 03:20:00,203.862,203.877,203.8,203.826,35100000.0
2005-04-18 03:21:00,203.872,203.873,203.796,203.848,58100000.0
2005-04-18 03:22:00,203.877,203.878,203.808,203.842,86300001.0
2005-04-18 03:23:00,203.872,203.872,203.774,203.836,44600000.0
2005-04-18 03:24:00,203.865,203.916,203.817,203.916,76200001.0
2005-04-18 03:25:00,203.87,203.936,203.854,203.916,78400000.0
2005-04-18 03:26:00,203.937,203.959,203.898,203.916,51600000.0
2005-04-18 03:27:00,203.935,203.955,203.888,203.895,70999999.0
2005-04-18 03:28:00,203.911,203.929,203.859,203.896,46100000.0
2005-04-18 03:29:00,203.878,203.896,203.859,203.859,31200000.0
2005-04-18 03:30:00,203.88,203.896,203.847,203.864,45100000.0
2005-04-18 03:31:00,203.91,203.917,203.834,203.852,20400000.0
2005-04-18 03:32:00,203.884,203.901,203.843,203.882,34300000.0
2005-04-18 03:33:00,203.9,203.912,203.846,203.853,40000000.0
2005-04-18 03:34:00,203.861,203.9,203.839,203.841,72300000.0
2005-04-18 03:35:00,203.877,203.908,203.868,203.868,33600000.0
2005-04-18 03:36:00,203.897,203.911,203.848,203.883,62000000.0
2005-04-18 03:37:00,203.866,203.911,203.84,203.904,53399999.0
2005-04-18 03:38:00,203.9,203.917,203.867,203.902,61499999.0
2005-04-18 03:39:00,203.907,203.921,203.883,203.921,93500000.0
2005-04-18 03:40:00,203.92,203.956,203.903,203.943,52900000.0
2005-04-18 03:41:00,203.93,203.985,203.907,203.929,51400000.0
2005-04-18 03:42:00,203.924,203.933,203.888,203.906,60700000.0
2005-04-18 03:43:00,203.932,203.952,203.909,203.948,33200000.0
2005-04-18 03:44:00,203.939,203.966,203.928,203.955,53300000.0
2005-04-18 03:45:00,203.975,203.98,203.922,203.931,29800000.0
2005-04-18 03:46:00,203.991,204.002,203.909,203.924,36200000.0
2005-04-18 03:47:00,203.941,203.975,203.891,203.891,73699999.0
2005-04-18 03:48:00,203.928,203.938,203.889,203.925,58300000.0
2005-04-18 03:49:00,203.922,203.934,203.86,203.863,47400000.0
2005-04-18 03:50:00,203.915,203.918,203.878,203.887,40600000.0
2005-04-18 03:51:00,203.894,203.901,203.854,203.881,48300000.0
2005-04-18 03:52:00,203.878,203.933,203.866,203.904,64899999.0
2005-04-18 03:53:00,203.897,203.901,203.864,203.9,38300000.0
2005-04-18 03:54:00,203.899,203.913,203.868,203.911,48200000.0
2005-04-18 03:55:00,203.868,203.923,203.864,203.911,42800000.0
2005-04-18 03:56:00,203.869,203.944,203.869,203.925,33900000.0
2005-04-18 03:57:00,203.918,203.966,203.903,203.938,28600000.0
2005-04-18 03:58:00,203.942,203.945,203.852,203.911,68699999.0
2005-04-18 03:59:00,203.853,203.897,203.836,203.869,22900000.0
2005-04-18 04:00:00,203.861,203.88,203.829,203.841,52300001.0
2005-04-18 04:01:00,203.848,203.862,203.822,203.834,36800000.0
2005-04-18 04:02:00,203.828,203.849,203.798,203.829,73000001.0
2005-04-18 04:03:00,203.813,203.864,203.795,203.846,50900001.0
2005-04-18 04:04:00,203.841,203.86,203.823,203.841,53000000.0
2005-04-18 04:05:00,203.836,203.885,203.819,203.819,39800000.0
2005-04-18 04:06:00,203.839,203.866,203.822,203.857,58300000.0
2005-04-18 04:07:00,203.863,203.91,203.855,203.893,66000001.0
2005-04-18 04:08:00,203.91,203.91,203.855,203.891,96000000.0
2005-04-18 04:09:00,203.912,203.926,203.802,203.901,51200000.0
2005-04-18 04:10:00,203.905,203.945,203.892,203.899,73400000.0
2005-04-18 04:11:00,203.898,203.942,203.885,203.916,56699999.0
2005-04-18 04:12:00,203.909,203.933,203.863,203.876,50800000.0
2005-04-18 04:13:00,203.897,203.918,203.88,203.901,60900000.0
2005-04-18 04:14:00,203.873,203.932,203.873,203.925,40800000.0
2005-04-18 04:15:00,203.948,203.964,203.88,203.964,71999999.0
2005-04-18 04:16:00,203.964,203.974,203.926,203.956,83900000.0
2005-04-18 04:17:00,203.948,203.999,203.935,203.979,44900000.0
2005-04-18 04:18:00,203.938,204.004,203.914,204.004,35100000.0
2005-04-18 04:19:00,203.996,204.009,203.963,204.004,50099999.0
2005-04-18 04:20:00,204.015,204.024,203.96,203.973,25800000.0
2005-04-18 04:21:00,203.952,204.004,203.944,203.967,56599999.0
2005-04-18 04:22:00,203.992,204.015,203.962,203.998,42800000.0
2005-04-18 04:23:00,204.012,204.021,203.97,203.97,36600000.0
2005-04-18 04:24:00,204.012,204.019,203.965,203.985,51200000.0
2005-04-18 04:25:00,203.992,204.017,203.961,203.971,31800000.0
2005-04-18 04:26:00,203.974,203.998,203.943,203.984,26100000.0
2005-04-18 04:27:00,203.968,204.022,203.954,203.994,43400000.0
2005-04-18 04:28:00,203.986,204.038,203.961,203.993,41100000.0
2005-04-18 04:29:00,203.958,203.992,203.934,203.961,52600000.0
2005-04-18 04:30:00,203.945,203.954,203.918,203.948,53199999.0
2005-04-18 04:31:00,203.951,203.961,203.921,203.939,54499999.0
2005-04-18 04:32:00,203.952,203.969,203.915,203.936,44700000.0
2005-04-18 04:33:00,203.93,203.934,203.901,203.909,54199999.0
2005-04-18 04:34:00,203.885,203.894,203.852,203.869,47200000.0
2005-04-18 04:35:00,203.896,203.921,203.872,203.888,59000000.0
2005-04-18 04:36:00,203.935,203.965,203.887,203.942,60200002.0
2005-04-18 04:37:00,203.915,203.957,203.871,203.928,49400000.0
2005-04-18 04:38:00,203.89,203.905,203.86,203.894,36900000.0
2005-04-18 04:39:00,203.895,203.903,203.828,203.849,55600000.0
2005-04-18 04:40:00,203.858,203.867,203.829,203.85,50300000.0
2005-04-18 04:41:00,203.866,203.896,203.84,203.884,36099999.0
2005-04-18 04:42:00,203.843,203.888,203.835,203.875,80100001.0
2005-04-18 04:43:00,203.857,203.875,203.832,203.851,32300000.0
2005-04-18 04:44:00,203.866,203.904,203.835,203.892,77199999.0
2005-04-18 04:45:00,203.848,203.893,203.848,203.876,56800000.0
2005-04-18 04:46:00,203.848,203.894,203.846,203.874,24300000.0
2005-04-18 04:47:00,203.894,203.901,203.817,203.82,37600000.0
2005-04-18 04:48:00,203.9,203.911,203.851,203.899,59100000.0
2005-04-18 04:49:00,203.869,203.905,203.862,203.901,28500000.0
2005-04-18 04:50:00,203.861,203.888,203.851,203.875,80200000.0
2005-04-18 04:51:00,203.889,203.895,203.857,203.885,77500000.0
2005-04-18 04:52:00,203.895,203.904,203.851,203.887,100100001.0
2005-04-18 04:53:00,203.888,203.897,203.858,203.878,45600000.0
2005-04-18 04:54:00,203.884,203.887,203.866,203.883,39800000.0
2005-04-18 04:55:00,203.887,203.932,203.884,203.932,28400000.0
2005-04-18 04:56:00,203.926,203.926,203.88,203.894,48100000.0
2005-04-18 04:57:00,204.005,204.005,203.877,203.877,53400000.0
2005-04-18 04:58:00,203.851,203.921,203.851,203.907,60700000.0
2005-04-18 04:59:00,203.882,203.905,203.864,203.873,77399999.0
2005-04-18 05:00:00,203.917,203.918,203.848,203.862,47600000.0
2005-04-18 05:01:00,203.882,203.896,203.867,203.896,83700000.0
2005-04-18 05:02:00,203.857,203.877,203.855,203.867,40200000.0
2005-04-18 05:03:00,203.876,203.877,203.819,203.867,40600000.0
2005-04-18 05:04:00,203.884,203.884,203.77,203.813,21800000.0
2005-04-18 05:05:00,203.822,203.834,203.765,203.793,50000000.0
2005-04-18 05:06:00,203.789,203.816,203.752,203.752,66400000.0
2005-04-18 05:07:00,203.796,203.833,203.79,203.794,56200001.0
2005-04-18 05:08:00,203.812,203.839,203.801,203.82,49700000.0
2005-04-18 05:09:00,203.872,203.878,203.811,203.83,35500000.0
2005-04-18 05:10:00,203.826,203.826,203.768,203.77,64000001.0
2005-04-18 05:11:00,203.782,203.817,203.77,203.77,93000000.0
2005-04-18 05:12:00,203.744,203.799,203.737,203.793,59100000.0
2005-04-18 05:13:00,203.776,203.796,203.752,203.768,53500000.0
2005-04-18 05:14:00,203.787,203.8,203.745,203.798,63100000.0
2005-04-18 05:15:00,203.824,203.824,203.796,203.8,61100000.0
2005-04-18 05:16:00,203.796,203.809,203.778,203.788,41400001.0
2005-04-18 05:17:00,203.804,203.848,203.789,203.837,40100000.0
2005-04-18 05:18:00,203.803,203.835,203.785,203.805,45200000.0
2005-04-18 05:19:00,203.839,203.851,203.805,203.823,47900000.0
2005-04-18 05:20:00,203.846,203.862,203.811,203.824,53900000.0
2005-04-18 05:21:00,203.852,203.87,203.818,203.839,42200000.0
2005-04-18 05:22:00,203.834,203.87,203.828,203.863,61100001.0
2005-04-18 05:23:00,203.878,203.905,203.852,203.867,58400000.0
2005-04-18 05:24:00,203.886,203.894,203.863,203.873,97000001.0
2005-04-18 05:25:00,203.851,203.89,203.846,203.89,61300000.0
2005-04-18 05:26:00,203.876,203.877,203.802,203.803,53900000.0
2005-04-18 05:27:00,203.808,203.865,203.795,203.858,50200000.0
2005-04-18 05:28:00,203.872,203.872,203.845,203.87,45400000.0
2005-04-18 05:29:00,203.881,203.892,203.838,203.866,48100000.0
2005-04-18 05:30:00,203.956,203.956,203.819,203.838,37800000.0
2005-04-18 05:31:00,203.854,203.87,203.843,203.856,60699999.0
2005-04-18 05:32:00,203.872,203.891,203.855,203.884,62900000.0
2005-04-18 05:33:00,203.848,203.896,203.829,203.842,60200000.0
2005-04-18 05:34:00,203.83,203.893,203.83,203.877,26300000.0
2005-04-18 05:35:00,203.877,203.914,203.833,203.882,103800001.0
2005-04-18 05:36:00,203.862,203.873,203.81,203.842,53800000.0
2005-04-18 05:37:00,203.851,203.879,203.817,203.825,87200000.0
2005-04-18 05:38:00,203.806,203.862,203.8,203.862,24300000.0
2005-04-18 05:39:00,203.803,203.865,203.803,203.847,35000000.0
2005-04-18 05:40:00,203.86,203.904,203.84,203.882,42600000.0
2005-04-18 05:41:00,203.875,203.904,203.829,203.858,36100000.0
2005-04-18 05:42:00,203.877,203.878,203.828,203.838,38600000.0
2005-04-18 05:43:00,203.855,203.87,203.815,203.837,42800000.0
2005-04-18 05:44:00,203.851,203.851,203.81,203.832,44599999.0
2005-04-18 05:45:00,203.825,203.842,203.815,203.82,60899999.0
2005-04-18 05:46:00,203.807,203.829,203.779,203.792,53100000.0
2005-04-18 05:47:00,203.78,203.812,203.771,203.789,37400000.0
2005-04-18 05:48:00,203.81,203.819,203.789,203.811,46600001.0
2005-04-18 05:49:00,203.802,203.827,203.784,203.809,37300000.0
2005-04-18 05:50:00,203.764,203.807,203.759,203.778,101299999.0
2005-04-18 05:51:00,203.766,203.851,203.766,203.821,39100000.0
2005-04-18 05:52:00,203.848,203.872,203.82,203.872,105600000.0
2005-04-18 05:53:00,203.854,203.864,203.817,203.851,54900000.0
2005-04-18 05:54:00,203.849,203.855,203.774,203.783,28600000.0
2005-04-18 05:55:00,203.812,203.873,203.812,203.856,50500000.0
2005-04-18 05:56:00,203.849,203.88,203.839,203.855,55599999.0
2005-04-18 05:57:00,203.874,203.897,203.841,203.889,24300000.0
2005-04-18 05:58:00,203.902,203.902,203.822,203.846,50699999.0
2005-04-18 05:59:00,203.827,203.844,203.799,203.838,45100000.0
2005-04-18 06:00:00,203.897,203.901,203.81,203.811,108300000.0
2005-04-18 06:01:00,203.837,203.843,203.809,203.843,48100000.0
2005-04-18 06:02:00,203.838,203.869,203.782,203.813,60500000.0
2005-04-18 06:03:00,203.833,203.854,203.797,203.823,25600000.0
2005-04-18 06:04:00,203.871,203.904,203.861,203.896,67900001.0
2005-04-18 06:05:00,203.884,203.946,203.866,203.946,48400000.0
2005-04-18 06:06:00,203.98,204.001,203.924,203.945,41600000.0
2005-04-18 06:07:00,203.955,203.958,203.908,203.937,69599999.0
2005-04-18 06:08:00,203.905,203.954,203.905,203.919,48600000.0
2005-04-18 06:09:00,204.007,204.015,203.932,203.971,46800000.0
2005-04-18 06:10:00,203.921,203.957,203.893,203.937,49400000.0
2005-04-18 06:11:00,203.886,203.969,203.886,203.963,38400000.0
2005-04-18 06:12:00,203.932,203.954,203.898,203.952,44999999.0
2005-04-18 06:13:00,203.939,203.957,203.911,203.928,57900001.0
2005-04-18 06:14:00,203.965,203.98,203.95,203.964,54900000.0
2005-04-18 06:15:00,203.934,203.983,203.926,203.976,43800000.0
2005-04-18 06:16:00,203.985,203.987,203.929,203.976,71100000.0
2005-04-18 06:17:00,203.97,203.977,203.933,203.977,55900000.0
2005-04-18 06:18:00,203.984,204.024,203.96,203.984,37900000.0
2005-04-18 06:19:00,203.948,203.975,203.888,203.953,30700000.0
2005-04-18 06:20:00,203.956,203.956,203.883,203.918,71700000.0
2005-04-18 06:21:00,203.874,203.916,203.854,203.882,31200000.0
2005-04-18 06:22:00,203.861,203.909,203.856,203.871,38800000.0
2005-04-18 06:23:00,203.886,203.886,203.865,203.865,113600000.0
2005-04-18 06:24:00,203.867,203.889,203.816,203.824,76700001.0
2005-04-18 06:25:00,203.839,203.887,203.831,203.875,58900001.0
2005-04-18 06:26:00,203.836,203.841,203.802,203.81,53300000.0
2005-04-18 06:27:00,203.798,203.823,203.773,203.788,68099999.0
2005-04-18 06:28:00,203.804,203.812,203.737,203.76,30600000.0
2005-04-18 06:29:00,203.769,203.784,203.73,203.75,58800000.0
2005-04-18 06:30:00,203.752,203.769,203.718,203.754,79400002.0
2005-04-18 06:31:00,203.754,203.771,203.733,203.769,91300000.0
2005-04-18 06:32:00,203.757,203.77,203.721,203.742,75600000.0
2005-04-18 06:33:00,203.743,203.771,203.722,203.74,84600001.0
2005-04-18 06:34:00,203.756,203.766,203.698,203.729,140300002.0
2005-04-18 06:35:00,203.736,203.739,203.695,203.7,58700000.0
2005-04-18 06:36:00,203.695,203.733,203.663,203.711,38500000.0
2005-04-18 06:37:00,203.665,203.715,203.656,203.687,42800000.0
2005-04-18 06:38:00,203.676,203.726,203.671,203.721,34400000.0
2005-04-18 06:39:00,203.699,203.735,203.684,203.727,37500000.0
2005-04-18 06:40:00,203.665,203.695,203.632,203.691,55300001.0
2005-04-18 06:41:00,203.598,203.735,203.598,203.715,87900001.0
2005-04-18 06:42:00,203.677,203.73,203.654,203.662,104200001.0
2005-04-18 06:43:00,203.708,203.747,203.687,203.74,43000000.0
2005-04-18 06:44:00,203.764,203.768,203.739,203.739,97900001.0
2005-04-18 06:45:00,203.742,203.755,203.687,203.717,52200000.0
2005-04-18 06:46:00,203.707,203.731,203.688,203.725,79000000.0
2005-04-18 06:47:00,203.695,203.745,203.664,203.745,67800000.0
2005-04-18 06:48:00,203.727,203.743,203.69,203.743,50000000.0
2005-04-18 06:49:00,203.732,203.755,203.707,203.74,40299999.0
2005-04-18 06:50:00,203.745,203.76,203.711,203.75,60900000.0
2005-04-18 06:51:00,203.753,203.758,203.713,203.728,87200000.0
2005-04-18 06:52:00,203.7,203.762,203.683,203.762,96599999.0
2005-04-18 06:53:00,203.746,203.746,203.7,203.735,51799999.0
2005-04-18 06:54:00,203.717,203.749,203.709,203.743,38400000.0
2005-04-18 06:55:00,203.718,203.777,203.718,203.765,34600000.0
2005-04-18 06:56:00,203.772,203.772,203.732,203.753,29000000.0
2005-04-18 06:57:00,203.785,203.785,203.731,203.754,22100000.0
2005-04-18 06:58:00,203.73,203.756,203.723,203.75,37400000.0
2005-04-18 06:59:00,203.762,203.764,203.719,203.763,32700000.0
2005-04-18 07:00:00,203.753,203.789,203.729,203.78,43400000.0
2005-04-18 07:01:00,203.776,203.788,203.737,203.77,44000000.0
2005-04-18 07:02:00,203.761,203.806,203.749,203.803,32600000.0
2005-04-18 07:03:00,203.785,203.785,203.754,203.775,67700000.0
2005-04-18 07:04:00,203.746,203.793,203.741,203.754,88100000.0
2005-04-18 07:05:00,203.753,203.791,203.74,203.765,90099999.0
2005-04-18 07:06:00,203.761,203.773,203.743,203.751,54300000.0
2005-04-18 07:07:00,203.75,203.776,203.728,203.757,36300000.0
2005-04-18 07:08:00,203.769,203.769,203.733,203.757,41000001.0
2005-04-18 07:09:00,203.741,203.771,203.722,203.756,50200000.0
2005-04-18 07:10:00,203.794,203.804,203.755,203.795,37300000.0
2005-04-18 07:11:00,203.798,203.798,203.729,203.791,58499999.0
2005-04-18 07:12:00,203.807,203.808,203.75,203.761,54800000.0
2005-04-18 07:13:00,203.751,203.803,203.751,203.789,61699999.0
2005-04-18 07:14:00,203.798,203.843,203.78,203.842,43400000.0
2005-04-18 07:15:00,203.835,203.835,203.769,203.769,74100000.0
2005-04-18 07:16:00,203.85,203.852,203.786,203.81,22900000.0
2005-04-18 07:17:00,203.772,203.805,203.752,203.793,38300000.0
2005-04-18 07:18:00,203.749,203.791,203.729,203.773,47000000.0
2005-04-18 07:19:00,203.747,203.764,203.718,203.759,38400000.0
2005-04-18 07:20:00,203.771,203.791,203.741,203.78,40800000.0
2005-04-18 07:21:00,203.795,203.81,203.763,203.772,46199999.0
2005-04-18 07:22:00,203.804,203.82,203.769,203.791,27800000.0
2005-04-18 07:23:00,203.792,203.811,203.762,203.767,36400000.0
2005-04-18 07:24:00,203.765,203.804,203.749,203.804,73200000.0
2005-04-18 07:25:00,203.753,203.803,203.745,203.79,81099999.0
2005-04-18 07:26:00,203.815,203.815,203.75,203.759,37200000.0
2005-04-18 07:27:00,203.802,203.807,203.742,203.771,39300000.0
2005-04-18 07:28:00,203.768,203.806,203.745,203.8,71800000.0
2005-04-18 07:29:00,203.762,203.805,203.719,203.747,52600000.0
2005-04-18 07:30:00,203.749,203.767,203.72,203.747,74700001.0
2005-04-18 07:31:00,203.689,203.746,203.676,203.677,93099999.0
2005-04-18 07:32:00,203.697,203.697,203.639,203.671,38200000.0
2005-04-18 07:33:00,203.677,203.687,203.633,203.645,41000000.0
2005-04-18 07:34:00,203.64,203.67,203.613,203.658,38100000.0
2005-04-18 07:35:00,203.618,203.648,203.605,203.634,33600000.0
2005-04-18 07:36:00,203.656,203.67,203.604,203.661,46400000.0
2005-04-18 07:37:00,203.654,203.673,203.628,203.637,23200000.0
2005-04-18 07:38:00,203.654,203.688,203.654,203.678,23700000.0
2005-04-18 07:39:00,203.64,203.664,203.632,203.642,45800000.0
2005-04-18 07:40:00,203.682,203.723,203.651,203.723,66400001.0
2005-04-18 07:41:00,203.728,203.755,203.705,203.755,76599999.0
2005-04-18 07:42:00,203.757,203.767,203.721,203.743,42000000.0
2005-04-18 07:43:00,203.738,203.779,203.726,203.761,31900000.0
2005-04-18 07:44:00,203.746,203.782,203.73,203.751,46300000.0
2005-04-18 07:45:00,203.749,203.77,203.725,203.725,85200000.0
2005-04-18 07:46:00,203.755,203.769,203.712,203.735,31100000.0
2005-04-18 07:47:00,203.716,203.794,203.713,203.791,37500000.0
2005-04-18 07:48:00,203.757,203.795,203.743,203.795,46700000.0
2005-04-18 07:49:00,203.765,203.8,203.74,203.8,36400000.0
2005-04-18 07:50:00,203.777,203.777,203.719,203.753,37800000.0
2005-04-18 07:51:00,203.757,203.757,203.688,203.696,41000000.0
2005-04-18 07:52:00,203.755,203.787,203.714,203.75,57700000.0
2005-04-18 07:53:00,203.726,203.785,203.709,203.76,65200001.0
2005-04-18 07:54:00,203.732,203.758,203.712,203.741,59300000.0
2005-04-18 07:55:00,203.755,203.772,203.7,203.742,40600000.0
2005-04-18 07:56:00,203.693,203.769,203.693,203.764,19800000.0
2005-04-18 07:57:00,203.748,203.78,203.724,203.769,49100000.0
2005-04-18 07:58:00,203.738,203.787,203.72,203.787,100200001.0
2005-04-18 07:59:00,203.723,203.805,203.719,203.804,25900000.0
2005-04-18 08:00:00,203.772,203.777,203.719,203.73,34900001.0
2005-04-18 08:01:00,203.724,203.748,203.672,203.702,34200000.0
2005-04-18 08:02:00,203.744,203.748,203.678,203.715,39000000.0
2005-04-18 08:03:00,203.734,203.741,203.67,203.688,46400000.0
2005-04-18 08:04:00,203.67,203.715,203.668,203.693,32600000.0
2005-04-18 08:05:00,203.696,203.733,203.682,203.721,86700001.0
2005-04-18 08:06:00,203.708,203.769,203.686,203.769,28900000.0
2005-04-18 08:07:00,203.711,203.747,203.709,203.725,44800000.0
2005-04-18 08:08:00,203.762,203.762,203.717,203.737,28800000.0
2005-04-18 08:09:00,203.761,203.786,203.725,203.769,46899999.0
2005-04-18 08:10:00,203.772,203.795,203.725,203.762,33500000.0
2005-04-18 08:11:00,203.8,203.815,203.733,203.747,90899999.0
2005-04-18 08:12:00,203.84,203.848,203.768,203.838,56200000.0
2005-04-18 08:13:00,203.884,203.893,203.831,203.861,18500000.0
2005-04-18 08:14:00,203.87,203.905,203.843,203.871,45800000.0
2005-04-18 08:15:00,203.851,203.869,203.83,203.833,62900000.0
2005-04-18 08:16:00,203.836,203.844,203.814,203.83,31100000.0
2005-04-18 08:17:00,203.828,203.876,203.828,203.876,59300000.0
2005-04-18 08:18:00,203.841,203.867,203.831,203.85,35300000.0
2005-04-18 08:19:00,203.864,203.867,203.778,203.795,27500000.0
2005-04-18 08:20:00,203.763,203.841,203.758,203.817,62400001.0
2005-04-18 08:21:00,203.817,203.853,203.789,203.797,47700000.0
2005-04-18 08:22:00,203.801,203.807,203.773,203.789,27800000.0
2005-04-18 08:23:00,203.777,203.79,203.747,203.753,95400000.0
2005-04-18 08:24:00,203.75,203.75,203.684,203.69,52199999.0
2005-04-18 08:25:00,203.694,203.702,203.666,203.676,38400000.0
2005-04-18 08:26:00,203.701,203.726,203.667,203.69,45500000.0
2005-04-18 08:27:00,203.716,203.728,203.668,203.69,29900000.0
2005-04-18 08:28:00,203.69,203.719,203.678,203.708,93799999.0
2005-04-18 08:29:00,203.725,203.729,203.671,203.684,57499999.0
2005-04-18 08:30:00,203.676,203.721,203.667,203.714,68999999.0
2005-04-18 08:31:00,203.698,203.71,203.672,203.673,38400000.0
2005-04-18 08:32:00,203.677,203.72,203.664,203.72,49100000.0
2005-04-18 08:33:00,203.732,203.754,203.703,203.723,63200000.0
2005-04-18 08:34:00,203.765,203.765,203.675,203.714,78200001.0
2005-04-18 08:35:00,203.708,203.71,203.66,203.698,24900000.0
2005-04-18 08:36:00,203.675,203.729,203.675,203.725,54700000.0
2005-04-18 08:37:00,203.712,203.723,203.7,203.717,73500001.0
2005-04-18 08:38:00,203.732,203.748,203.698,203.726,94200001.0
2005-04-18 08:39:00,203.742,203.749,203.653,203.653,49900000.0
2005-04-18 08:40:00,203.733,203.775,203.723,203.775,34800000.0
2005-04-18 08:41:00,203.832,203.864,203.826,203.859,30400000.0
2005-04-18 08:42:00,203.892,203.897,203.856,203.87,85200001.0
2005-04-18 08:43:00,203.885,203.925,203.869,203.901,48999999.0
2005-04-18 08:44:00,203.929,203.967,203.916,203.95,47600000.0
2005-04-18 08:45:00,203.952,203.998,203.952,203.99,56200000.0
2005-04-18 08:46:00,204.015,204.026,203.924,203.937,19100000.0
2005-04-18 08:47:00,203.916,203.972,203.916,203.952,75300000.0
2005-04-18 08:48:00,203.957,203.981,203.929,203.947,68600001.0
2005-04-18 08:49:00,203.948,203.959,203.794,203.795,58600000.0
2005-04-18 08:50:00,203.785,203.842,203.785,203.838,46900001.0
2005-04-18 08:51:00,203.788,203.87,203.788,203.87,32000000.0
2005-04-18 08:52:00,203.885,203.897,203.83,203.842,102700001.0
2005-04-18 08:53:00,203.837,203.845,203.756,203.756,26300000.0
2005-04-18 08:54:00,203.755,203.764,203.71,203.748,39300000.0
2005-04-18 08:55:00,203.771,203.778,203.734,203.743,66600001.0
2005-04-18 08:56:00,203.724,203.749,203.709,203.709,69800000.0
2005-04-18 08:57:00,203.727,203.735,203.613,203.638,28800000.0
2005-04-18 08:58:00,203.641,203.711,203.641,203.683,43600000.0
2005-04-18 08:59:00,203.689,203.689,203.635,203.673,33900000.0
2005-04-18 09:00:00,203.646,203.685,203.641,203.679,54500000.0
2005-04-18 09:01:00,203.662,203.69,203.651,203.652,47200000.0
2005-04-18 09:02:00,203.65,203.656,203.606,203.612,50700000.0
2005-04-18 09:03:00,203.617,203.659,203.601,203.643,66600000.0
2005-04-18 09:04:00,203.665,203.671,203.588,203.597,32600000.0
2005-04-18 09:05:00,203.607,203.636,203.584,203.636,17900000.0
2005-04-18 09:06:00,203.635,203.704,203.621,203.656,58500000.0
2005-04-18 09:07:00,203.636,203.655,203.614,203.643,49800000.0
2005-04-18 09:08:00,203.625,203.691,203.622,203.677,50799999.0
2005-04-18 09:09:00,203.661,203.727,203.652,203.709,18500000.0
2005-04-18 09:10:00,203.739,203.747,203.701,203.723,89200000.0
2005-04-18 09:11:00,203.731,203.782,203.724,203.744,60400000.0
2005-04-18 09:12:00,203.765,203.784,203.742,203.779,49700001.0
2005-04-18 09:13:00,203.772,203.792,203.759,203.77,49900000.0
2005-04-18 09:14:00,203.748,203.769,203.727,203.737,40700000.0
2005-04-18 09:15:00,203.748,203.748,203.695,203.727,33000000.0
2005-04-18 09:16:00,203.706,203.737,203.693,203.733,45399999.0
2005-04-18 09:17:00,203.721,203.765,203.712,203.759,56599999.0
2005-04-18 09:18:00,203.74,203.783,203.736,203.758,44300000.0
2005-04-18 09:19:00,203.774,203.789,203.74,203.773,36100000.0
2005-04-18 09:20:00,203.784,203.799,203.764,203.794,43100001.0
2005-04-18 09:21:00,203.774,203.832,203.762,203.815,43200000.0
2005-04-18 09:22:00,203.84,203.861,203.821,203.861,28500000.0
2005-04-18 09:23:00,203.91,203.926,203.874,203.909,39300000.0
2005-04-18 09:24:00,203.948,203.959,203.918,203.934,61200000.0
2005-04-18 09:25:00,203.962,203.976,203.936,203.962,42200000.0
2005-04-18 09:26:00,203.95,203.975,203.935,203.969,62500000.0
2005-04-18 09:27:00,203.94,203.968,203.914,203.917,25800000.0
2005-04-18 09:28:00,203.929,203.929,203.875,203.911,73799999.0
2005-04-18 09:29:00,203.908,203.946,203.879,203.933,50900001.0
2005-04-18 09:30:00,203.978,204.008,203.956,204.003,62400000.0
2005-04-18 09:31:00,203.993,204.098,203.981,204.098,24800000.0
2005-04-18 09:32:00,204.104,204.197,204.103,204.153,23800000.0
2005-04-18 09:33:00,204.177,204.18,204.052,204.07,41200000.0
2005-04-18 09:34:00,204.074,204.121,204.066,204.073,57099999.0
2005-04-18 09:35:00,204.041,204.081,204.036,204.06,51900000.0
2005-04-18 09:36:00,204.029,204.068,204.029,204.058,47400000.0
2005-04-18 09:37:00,204.045,204.059,204.004,204.038,40000000.0
2005-04-18 09:38:00,204.023,204.056,204.004,204.018,37700000.0
2005-04-18 09:39:00,204.013,204.03,203.992,204.016,73300000.0
2005-04-18 09:40:00,204.013,204.046,203.994,204.007,21100000.0
2005-04-18 09:41:00,203.951,204.0,203.947,204.0,57400000.0
2005-04-18 09:42:00,204.007,204.025,203.972,204.019,42200000.0
2005-04-18 09:43:00,204.036,204.047,204.01,204.036,38200000.0
2005-04-18 09:44:00,204.025,204.037,204.006,204.019,74700000.0
2005-04-18 09:45:00,204.046,204.06,204.015,204.029,45800000.0
2005-04-18 09:46:00,204.05,204.062,204.03,204.05,32100000.0
2005-04-18 09:47:00,204.059,204.09,204.039,204.064,42500000.0
2005-04-18 09:48:00,204.061,204.083,204.05,204.077,45100000.0
2005-04-18 09:49:00,204.086,204.106,204.0,204.0,27600000.0
2005-04-18 09:50:00,204.025,204.033,203.995,204.019,59800000.0
2005-04-18 09:51:00,204.024,204.04,203.991,203.997,47600000.0
2005-04-18 09:52:00,204.04,204.067,204.018,204.032,74500000.0
2005-04-18 09:53:00,204.029,204.053,204.015,204.046,45500000.0
2005-04-18 09:54:00,204.036,204.078,204.028,204.06,81699999.0
2005-04-18 09:55:00,204.052,204.079,204.034,204.079,42700001.0
2005-04-18 09:56:00,204.038,204.141,204.038,204.138,37300000.0
2005-04-18 09:57:00,204.119,204.145,204.1,204.115,47100000.0
2005-04-18 09:58:00,204.132,204.144,204.09,204.102,37900000.0
2005-04-18 09:59:00,204.121,204.129,204.075,204.093,26800000.0
2005-04-18 10:00:00,204.089,204.142,204.088,204.134,62100000.0
2005-04-18 10:01:00,204.129,204.16,204.111,204.114,40400000.0
2005-04-18 10:02:00,204.14,204.15,204.085,204.096,32500000.0
2005-04-18 10:03:00,204.124,204.138,204.095,204.138,39100000.0
2005-04-18 10:04:00,204.13,204.151,204.102,204.114,31000000.0
2005-04-18 10:05:00,204.108,204.15,204.102,204.147,40700000.0
2005-04-18 10:06:00,204.148,204.182,204.136,204.173,45500000.0
2005-04-18 10:07:00,204.167,204.186,204.155,204.168,38400000.0
2005-04-18 10:08:00,204.167,204.179,204.123,204.143,52500000.0
2005-04-18 10:09:00,204.158,204.158,204.079,204.087,43500000.0
2005-04-18 10:10:00,204.1,204.105,204.053,204.086,67400001.0
2005-04-18 10:11:00,204.075,204.093,204.075,204.088,51399999.0
2005-04-18 10:12:00,204.067,204.097,204.044,204.094,37900000.0
2005-04-18 10:13:00,204.074,204.088,204.055,204.055,23600000.0
2005-04-18 10:14:00,204.041,204.06,204.022,204.039,68899999.0
2005-04-18 10:15:00,204.023,204.071,204.018,204.057,88200000.0
2005-04-18 10:16:00,204.045,204.088,204.043,204.076,97800001.0
2005-04-18 10:17:00,204.073,204.097,204.062,204.081,24200000.0
2005-04-18 10:18:00,204.067,204.1,204.059,204.09,55300000.0
2005-04-18 10:19:00,204.07,204.111,204.062,204.106,78800002.0
2005-04-18 10:20:00,204.092,204.119,204.066,204.119,65100000.0
2005-04-18 10:21:00,204.092,204.144,204.092,204.127,34400000.0
2005-04-18 10:22:00,204.137,204.144,204.105,204.124,38700000.0
2005-04-18 10:23:00,204.098,204.185,204.094,204.175,72000000.0
2005-04-18 10:24:00,204.195,204.195,204.139,204.173,78000000.0
2005-04-18 10:25:00,204.142,204.148,204.088,204.092,79200000.0
2005-04-18 10:26:00,204.13,204.153,204.053,204.101,53100000.0
2005-04-18 10:27:00,204.115,204.115,204.081,204.105,78400000.0
2005-04-18 10:28:00,204.075,204.121,204.057,204.068,97900000.0
2005-04-18 10:29:00,204.077,204.09,204.047,204.047,22800000.0
2005-04-18 10:30:00,204.103,204.141,204.044,204.048,58400000.0
2005-04-18 10:31:00,204.064,204.082,204.027,204.032,68600000.0
2005-04-18 10:32:00,204.079,204.127,204.066,204.117,58700000.0
2005-04-18 10:33:00,204.127,204.136,204.09,204.13,84800001.0
2005-04-18 10:34:00,204.123,204.137,204.098,204.128,39900000.0
2005-04-18 10:35:00,204.118,204.167,204.118,204.14,43400000.0
2005-04-18 10:36:00,204.144,204.162,204.124,204.162,26500000.0
2005-04-18 10:37:00,204.179,204.189,204.135,204.144,21100000.0
2005-04-18 10:38:00,204.152,204.184,204.145,204.178,85500001.0
2005-04-18 10:39:00,204.189,204.217,204.166,204.201,51900001.0
2005-04-18 10:40:00,204.229,204.257,204.209,204.242,43699999.0
2005-04-18 10:41:00,204.262,204.262,204.156,204.172,17400000.0
2005-04-18 10:42:00,204.195,204.199,204.15,204.171,30300000.0
2005-04-18 10:43:00,204.168,204.188,204.149,204.153,48300000.0
2005-04-18 10:44:00,204.148,204.171,204.127,204.127,56900000.0
2005-04-18 10:45:00,204.169,204.178,204.114,204.126,45700000.0
2005-04-18 10:46:00,204.117,204.138,204.052,204.056,52900000.0
2005-04-18 10:47:00,204.065,204.075,204.03,204.059,74700000.0
2005-04-18 10:48:00,204.06,204.113,204.054,204.113,66900000.0
2005-04-18 10:49:00,204.127,204.149,204.101,204.121,79800000.0
2005-04-18 10:50:00,204.132,204.159,204.118,204.129,48800000.0
2005-04-18 10:51:00,204.163,204.189,204.147,204.167,65700001.0
2005-04-18 10:52:00,204.188,204.216,204.168,204.17,56600000.0
2005-04-18 10:53:00,204.178,204.221,204.167,204.207,77500002.0
2005-04-18 10:54:00,204.232,204.261,204.159,204.165,62700000.0
2005-04-18 10:55:00,204.178,204.186,204.143,204.167,14500000.0
2005-04-18 10:56:00,204.182,204.19,204.04,204.058,69600000.0
2005-04-18 10:57:00,204.073,204.106,204.057,204.098,77900001.0
2005-04-18 10:58:00,204.087,204.106,204.053,204.085,33100000.0
2005-04-18 10:59:00,204.075,204.137,204.061,204.099,34100000.0
2005-04-18 11:00:00,204.11,204.161,204.11,204.151,47800000.0
2005-04-18 11:01:00,204.144,204.147,204.108,204.112,29600000.0
2005-04-18 11:02:00,204.129,204.154,204.105,204.121,32600000.0
2005-04-18 11:03:00,204.131,204.131,204.086,204.102,30200000.0
2005-04-18 11:04:00,204.113,204.113,204.062,204.088,40399999.0
2005-04-18 11:05:00,204.116,204.149,204.115,204.133,18100000.0
2005-04-18 11:06:00,204.176,204.252,204.163,204.252,46600000.0
2005-04-18 11:07:00,204.238,204.24,204.168,204.168,59600001.0
2005-04-18 11:08:00,204.179,204.179,204.141,204.155,40200000.0
2005-04-18 11:09:00,204.156,204.178,204.147,204.163,24500000.0
2005-04-18 11:10:00,204.148,204.167,204.13,204.148,45500000.0
2005-04-18 11:11:00,204.138,204.163,204.125,204.153,41400000.0
2005-04-18 11:12:00,204.141,204.175,204.133,204.175,43299999.0
2005-04-18 11:13:00,204.17,204.171,204.097,204.115,41999999.0
2005-04-18 11:14:00,204.153,204.166,204.137,204.151,47100000.0
2005-04-18 11:15:00,204.175,204.184,204.144,204.167,45100000.0
2005-04-18 11:16:00,204.192,204.203,204.116,204.14,30200000.0
2005-04-18 11:17:00,204.145,204.145,204.075,204.114,63400000.0
2005-04-18 11:18:00,204.114,204.143,204.105,204.138,43300000.0
2005-04-18 11:19:00,204.139,204.147,204.107,204.123,67900000.0
2005-04-18 11:20:00,204.124,204.148,204.105,204.122,42200000.0
2005-04-18 11:21:00,204.093,204.103,204.068,204.093,82099999.0
2005-04-18 11:22:00,204.098,204.098,204.036,204.059,28600000.0
2005-04-18 11:23:00,204.082,204.087,204.02,204.02,38800000.0
2005-04-18 11:24:00,204.042,204.07,204.024,204.046,34200000.0
2005-04-18 11:25:00,204.067,204.091,204.052,204.073,73799999.0
2005-04-18 11:26:00,204.062,204.086,204.013,204.065,40400000.0
2005-04-18 11:27:00,204.071,204.082,204.008,204.025,51500000.0
2005-04-18 11:28:00,204.074,204.075,204.02,204.063,52900000.0
2005-04-18 11:29:00,204.089,204.089,204.056,204.084,39000000.0
2005-04-18 11:30:00,204.089,204.115,204.074,204.09,75600000.0
2005-04-18 11:31:00,204.084,204.109,204.078,204.101,45000000.0
2005-04-18 11:32:00,204.058,204.101,204.052,204.072,61800000.0
2005-04-18 11:33:00,204.081,204.11,204.075,204.084,39500000.0
2005-04-18 11:34:00,204.091,204.113,204.073,204.091,24700000.0
2005-04-18 11:35:00,204.055,204.082,204.054,204.065,52700000.0
2005-04-18 11:36:00,204.039,204.084,204.03,204.055,70100000.0
2005-04-18 11:37:00,204.043,204.069,204.04,204.057,54199999.0
2005-04-18 11:38:00,204.089,204.095,204.034,204.043,36500000.0
2005-04-18 11:39:00,204.038,204.115,204.038,204.115,69199998.0
2005-04-18 11:40:00,204.128,204.16,204.105,204.127,53600000.0
2005-04-18 11:41:00,204.123,204.154,204.111,204.129,58200001.0
2005-04-18 11:42:00,204.147,204.165,204.118,204.118,63500000.0
2005-04-18 11:43:00,204.118,204.133,204.101,204.101,48000000.0
2005-04-18 11:44:00,204.134,204.144,204.093,204.106,61399999.0
2005-04-18 11:45:00,204.127,204.144,204.084,204.104,59899999.0
2005-04-18 11:46:00,204.103,204.143,204.085,204.14,37300000.0
2005-04-18 11:47:00,204.136,204.154,204.114,204.133,41200000.0
2005-04-18 11:48:00,204.12,204.132,204.109,204.131,20800000.0
2005-04-18 11:49:00,204.098,204.119,204.076,204.077,74600000.0
2005-04-18 11:50:00,204.053,204.067,204.025,204.04,61500000.0
2005-04-18 11:51:00,204.011,204.046,204.005,204.015,66400000.0
2005-04-18 11:52:00,204.02,204.045,204.012,204.024,36100000.0
2005-04-18 11:53:00,204.046,204.069,204.001,204.001,95000001.0
2005-04-18 11:54:00,204.047,204.047,204.012,204.022,50000000.0
2005-04-18 11:55:00,204.021,204.027,204.0,204.016,32000000.0
2005-04-18 11:56:00,203.994,204.029,203.988,204.012,73300000.0
2005-04-18 11:57:00,204.023,204.048,204.019,204.048,77000000.0
2005-04-18 11:58:00,204.057,204.081,204.032,204.048,70500000.0
2005-04-18 11:59:00,204.08,204.088,204.052,204.07,60200001.0
2005-04-18 12:00:00,204.081,204.098,204.061,204.09,47800000.0
2005-04-18 12:01:00,204.103,204.122,204.085,204.119,32500000.0
2005-04-18 12:02:00,204.114,204.117,204.07,204.116,103600001.0
2005-04-18 12:03:00,204.156,204.156,204.098,204.12,55600000.0
2005-04-18 12:04:00,204.117,204.142,204.111,204.128,67700000.0
2005-04-18 12:05:00,204.122,204.133,204.101,204.115,59800000.0
2005-04-18 12:06:00,204.161,204.178,204.149,204.16,67799999.0
2005-04-18 12:07:00,204.156,204.175,204.13,204.13,92899998.0
2005-04-18 12:08:00,204.128,204.169,204.125,204.156,62099999.0
2005-04-18 12:09:00,204.14,204.179,204.112,204.166,16600000.0
2005-04-18 12:10:00,204.167,204.174,204.128,204.151,39000000.0
2005-04-18 12:11:00,204.161,204.161,204.109,204.133,36000000.0
2005-04-18 12:12:00,204.14,204.156,204.096,204.118,36400000.0
2005-04-18 12:13:00,204.131,204.155,204.119,204.142,35400000.0
2005-04-18 12:14:00,204.13,204.159,204.117,204.157,44000000.0
2005-04-18 12:15:00,204.158,204.18,204.14,204.157,42000000.0
2005-04-18 12:16:00,204.171,204.199,204.158,204.18,68300000.0
2005-04-18 12:17:00,204.176,204.196,204.159,204.184,100100001.0
2005-04-18 12:18:00,204.162,204.196,204.152,204.158,99300000.0
2005-04-18 12:19:00,204.144,204.175,204.119,204.172,32700000.0
2005-04-18 12:20:00,204.186,204.188,204.132,204.147,52900000.0
2005-04-18 12:21:00,204.151,204.204,204.138,204.175,66799999.0
2005-04-18 12:22:00,204.153,204.176,204.137,204.142,35100000.0
2005-04-18 12:23:00,204.112,204.141,204.108,204.115,33900000.0
2005-04-18 12:24:00,204.088,204.103,204.079,204.083,26200000.0
2005-04-18 12:25:00,204.09,204.102,204.076,204.099,24700000.0
2005-04-18 12:26:00,204.083,204.102,204.078,204.102,45400000.0
2005-04-18 12:27:00,204.096,204.125,204.085,204.108,49899999.0
2005-04-18 12:28:00,204.088,204.126,204.062,204.102,24400000.0
2005-04-18 12:29:00,204.104,204.127,204.057,204.122,48900001.0
2005-04-18 12:30:00,204.155,204.189,204.129,204.189,39000000.0
2005-04-18 12:31:00,204.196,204.259,204.188,204.25,68100001.0
2005-04-18 12:32:00,204.238,204.263,204.229,204.258,28000000.0
2005-04-18 12:33:00,204.239,204.288,204.22,204.288,44600000.0
2005-04-18 12:34:00,204.264,204.301,204.25,204.282,51799999.0
2005-04-18 12:35:00,204.275,204.323,204.263,204.313,31000000.0
2005-04-18 12:36:00,204.309,204.309,204.236,204.255,86300001.0
2005-04-18 12:37:00,204.235,204.259,204.214,204.242,51800000.0
2005-04-18 12:38:00,204.249,204.258,204.22,204.247,64600000.0
2005-04-18 12:39:00,204.249,204.252,204.211,204.24,48700000.0
2005-04-18 12:40:00,204.248,204.251,204.229,204.235,19900000.0
2005-04-18 12:41:00,204.244,204.285,204.244,204.264,61000001.0
2005-04-18 12:42:00,204.285,204.285,204.254,204.255,51299999.0
2005-04-18 12:43:00,204.236,204.247,204.215,204.235,26800000.0
2005-04-18 12:44:00,204.229,204.263,204.224,204.249,49100000.0
2005-04-18 12:45:00,204.262,204.275,204.241,204.243,33400000.0
2005-04-18 12:46:00,204.231,204.255,204.212,204.247,30200000.0
2005-04-18 12:47:00,204.242,204.27,204.235,204.258,51500000.0
2005-04-18 12:48:00,204.218,204.27,204.218,204.239,41100000.0
2005-04-18 12:49:00,204.258,204.258,204.178,204.178,45200000.0
2005-04-18 12:50:00,204.209,204.238,204.202,204.222,48300000.0
2005-04-18 12:51:00,204.228,204.237,204.204,204.235,35500000.0
2005-04-18 12:52:00,204.232,204.232,204.195,204.221,50100000.0
2005-04-18 12:53:00,204.257,204.282,204.235,204.247,39200000.0
2005-04-18 12:54:00,204.248,204.264,204.209,204.217,45400000.0
2005-04-18 12:55:00,204.191,204.225,204.174,204.225,77900000.0
2005-04-18 12:56:00,204.214,204.228,204.168,204.172,39700000.0
2005-04-18 12:57:00,204.149,204.184,204.149,204.184,66899999.0
2005-04-18 12:58:00,204.175,204.187,204.129,204.129,43100000.0
2005-04-18 12:59:00,204.18,204.18,204.068,204.074,62999999.0
2005-04-18 13:00:00,204.068,204.149,204.068,204.14,55000000.0
2005-04-18 13:01:00,204.113,204.131,204.089,204.118,17500000.0
2005-04-18 13:02:00,204.091,204.145,204.091,204.129,61000000.0
2005-04-18 13:03:00,204.103,204.138,204.098,204.125,95300001.0
2005-04-18 13:04:00,204.087,204.116,204.056,204.056,64600000.0
2005-04-18 13:05:00,204.046,204.102,204.033,204.072,69400000.0
2005-04-18 13:06:00,204.07,204.144,204.07,204.143,111900000.0
2005-04-18 13:07:00,204.126,204.153,204.104,204.127,65200000.0
2005-04-18 13:08:00,204.165,204.165,204.098,204.135,86199999.0
2005-04-18 13:09:00,204.136,204.149,204.135,204.147,34900000.0
2005-04-18 13:10:00,204.128,204.156,204.125,204.133,54699999.0
2005-04-18 13:11:00,204.141,204.141,204.052,204.052,35600000.0
2005-04-18 13:12:00,204.065,204.07,204.002,204.07,35000000.0
2005-04-18 13:13:00,204.043,204.066,204.023,204.049,59800001.0
2005-04-18 13:14:00,204.048,204.056,204.023,204.046,57500000.0
2005-04-18 13:15:00,204.033,204.105,204.033,204.105,81099999.0
2005-04-18 13:16:00,204.109,204.117,204.088,204.117,70700001.0
2005-04-18 13:17:00,204.136,204.143,204.113,204.122,48100000.0
2005-04-18 13:18:00,204.14,204.149,204.115,204.14,56599999.0
2005-04-18 13:19:00,204.148,204.165,204.097,204.098,76199999.0
2005-04-18 13:20:00,204.159,204.159,204.111,204.145,38500000.0
2005-04-18 13:21:00,204.129,204.164,204.1,204.155,72099999.0
2005-04-18 13:22:00,204.11,204.157,204.107,204.133,46600000.0
2005-04-18 13:23:00,204.127,204.136,204.105,204.119,48300000.0
2005-04-18 13:24:00,204.12,204.12,204.084,204.099,48700000.0
2005-04-18 13:25:00,204.124,204.149,204.111,204.135,58600000.0
2005-04-18 13:26:00,204.143,204.171,204.125,204.159,41900000.0
2005-04-18 13:27:00,204.159,204.18,204.145,204.175,43900000.0
2005-04-18 13:28:00,204.2,204.206,204.18,204.198,36800000.0
2005-04-18 13:29:00,204.202,204.23,204.191,204.21,56400000.0
2005-04-18 13:30:00,204.223,204.261,204.21,204.261,36300000.0
2005-04-18 13:31:00,204.249,204.288,204.24,204.265,114900000.0
2005-04-18 13:32:00,204.254,204.257,204.223,204.245,53500000.0
2005-04-18 13:33:00,204.236,204.236,204.215,204.227,25100000.0
2005-04-18 13:34:00,204.225,204.261,204.215,204.261,32200000.0
2005-04-18 13:35:00,204.266,204.27,204.217,204.236,42400000.0
2005-04-18 13:36:00,204.217,204.217,204.161,204.161,46200000.0
2005-04-18 13:37:00,204.159,204.169,204.126,204.146,50100000.0
2005-04-18 13:38:00,204.143,204.143,204.089,204.101,24000000.0
2005-04-18 13:39:00,204.126,204.143,204.1,204.143,53200001.0
2005-04-18 13:40:00,204.11,204.182,204.11,204.149,86300000.0
2005-04-18 13:41:00,204.16,204.213,204.138,204.142,77999999.0
2005-04-18 13:42:00,204.105,204.169,204.091,204.169,64800000.0
2005-04-18 13:43:00,204.141,204.18,204.129,204.165,57599999.0
2005-04-18 13:44:00,204.165,204.174,204.14,204.171,58500000.0
2005-04-18 13:45:00,204.156,204.172,204.133,204.146,55899999.0
2005-04-18 13:46:00,204.125,204.14,204.1,204.1,83300001.0
2005-04-18 13:47:00,204.091,204.093,204.041,204.09,55000000.0
2005-04-18 13:48:00,204.08,204.167,204.08,204.145,30300000.0
2005-04-18 13:49:00,204.126,204.151,204.105,204.143,87799999.0
2005-04-18 13:50:00,204.126,204.126,204.091,204.108,59500000.0
2005-04-18 13:51:00,204.147,204.153,204.11,204.135,38500000.0
2005-04-18 13:52:00,204.137,204.152,204.127,204.136,36400000.0
2005-04-18 13:53:00,204.16,204.186,204.135,204.156,62500000.0
2005-04-18 13:54:00,204.185,204.212,204.181,204.207,61700001.0
2005-04-18 13:55:00,204.182,204.196,204.148,204.162,67700000.0
2005-04-18 13:56:00,204.204,204.204,204.176,204.187,53400001.0
2005-04-18 13:57:00,204.177,204.192,204.152,204.162,48900000.0
2005-04-18 13:58:00,204.177,204.177,204.129,204.155,40099999.0
2005-04-18 13:59:00,204.144,204.201,204.144,204.199,51100000.0
2005-04-18 14:00:00,204.168,204.204,204.16,204.193,29300000.0
2005-04-18 14:01:00,204.182,204.221,204.178,204.21,87400001.0
2005-04-18 14:02:00,204.177,204.226,204.177,204.197,78100001.0
2005-04-18 14:03:00,204.195,204.22,204.174,204.208,34600000.0
2005-04-18 14:04:00,204.191,204.227,204.18,204.199,58299999.0
2005-04-18 14:05:00,204.212,204.213,204.149,204.183,58000000.0
2005-04-18 14:06:00,204.179,204.206,204.151,204.199,28600000.0
2005-04-18 14:07:00,204.179,204.203,204.159,204.159,74700001.0
2005-04-18 14:08:00,204.153,204.189,204.144,204.189,23300000.0
2005-04-18 14:09:00,204.185,204.19,204.151,204.168,60300000.0
2005-04-18 14:10:00,204.179,204.193,204.155,204.166,33200000.0
2005-04-18 14:11:00,204.159,204.213,204.153,204.162,52100000.0
2005-04-18 14:12:00,204.136,204.161,204.133,204.142,57000000.0
2005-04-18 14:13:00,204.111,204.212,204.111,204.212,44900000.0
2005-04-18 14:14:00,204.216,204.29,204.202,204.29,33500000.0
2005-04-18 14:15:00,204.301,204.301,204.242,204.259,71800000.0
2005-04-18 14:16:00,204.304,204.304,204.258,204.262,34600000.0
2005-04-18 14:17:00,204.252,204.291,204.248,204.268,57000000.0
2005-04-18 14:18:00,204.238,204.269,204.228,204.241,74400001.0
2005-04-18 14:19:00,204.243,204.257,204.221,204.24,43700000.0
2005-04-18 14:20:00,204.208,204.246,204.198,204.207,78500000.0
2005-04-18 14:21:00,204.197,204.223,204.183,204.218,63700001.0
2005-04-18 14:22:00,204.188,204.217,204.181,204.189,40900000.0
2005-04-18 14:23:00,204.183,204.231,204.161,204.222,41100000.0
2005-04-18 14:24:00,204.235,204.235,204.195,204.195,43000000.0
2005-04-18 14:25:00,204.213,204.25,204.204,204.249,51100000.0
2005-04-18 14:26:00,204.224,204.23,204.189,204.208,58700000.0
2005-04-18 14:27:00,204.212,204.247,204.185,204.247,76800000.0
2005-04-18 14:28:00,204.226,204.232,204.206,204.23,22400000.0
2005-04-18 14:29:00,204.232,204.252,204.226,204.252,30900000.0
2005-04-18 14:30:00,204.23,204.278,204.219,204.278,66500000.0
2005-04-18 14:31:00,204.287,204.288,204.219,204.219,30100000.0
2005-04-18 14:32:00,204.248,204.272,204.229,204.259,41900000.0
2005-04-18 14:33:00,204.263,204.268,204.247,204.259,88700001.0
2005-04-18 14:34:00,204.26,204.288,204.23,204.288,58000001.0
2005-04-18 14:35:00,204.268,204.31,204.251,204.288,26300000.0
2005-04-18 14:36:00,204.293,204.311,204.254,204.273,61800000.0
2005-04-18 14:37:00,204.271,204.29,204.253,204.265,39800000.0
2005-04-18 14:38:00,204.271,204.328,204.271,204.31,46800000.0
2005-04-18 14:39:00,204.298,204.37,204.298,204.362,75800000.0
2005-04-18 14:40:00,204.365,204.368,204.293,204.311,28600000.0
2005-04-18 14:41:00,204.332,204.333,204.273,204.306,76400001.0
2005-04-18 14:42:00,204.307,204.334,204.301,204.323,63399999.0
2005-04-18 14:43:00,204.323,204.343,204.303,204.319,51900000.0
2005-04-18 14:44:00,204.372,204.372,204.292,204.305,73399999.0
2005-04-18 14:45:00,204.327,204.338,204.288,204.288,39200000.0
2005-04-18 14:46:00,204.275,204.296,204.267,204.274,40900000.0
2005-04-18 14:47:00,204.268,204.291,204.247,204.267,39400000.0
2005-04-18 14:48:00,204.238,204.285,204.238,204.285,20000000.0
2005-04-18 14:49:00,204.266,204.293,204.244,204.272,49200001.0
2005-04-18 14:50:00,204.282,204.307,204.261,204.307,45900000.0
2005-04-18 14:51:00,204.303,204.388,204.301,204.388,46700000.0
2005-04-18 14:52:00,204.35,204.39,204.315,204.377,38499999.0
2005-04-18 14:53:00,204.381,204.404,204.335,204.353,68500000.0
2005-04-18 14:54:00,204.337,204.376,204.327,204.365,30300000.0
2005-04-18 14:55:00,204.374,204.375,204.334,204.375,83800000.0
2005-04-18 14:56:00,204.404,204.408,204.356,204.362,42200000.0
2005-04-18 14:57:00,204.4,204.451,204.372,204.451,49800000.0
2005-04-18 14:58:00,204.469,204.483,204.44,204.44,65600000.0
2005-04-18 14:59:00,204.43,204.449,204.401,204.423,44200000.0
2005-04-18 15:00:00,204.419,204.432,204.361,204.375,33300000.0
2005-04-18 15:01:00,204.378,204.397,204.362,204.378,63900000.0
2005-04-18 15:02:00,204.361,204.383,204.35,204.373,75400001.0
2005-04-18 15:03:00,204.36,204.398,204.36,204.387,45099999.0
2005-04-18 15:04:00,204.407,204.418,204.354,204.381,61399999.0
2005-04-18 15:05:00,204.37,204.508,204.37,204.495,58499999.0
2005-04-18 15:06:00,204.495,204.601,204.495,204.601,45800000.0
2005-04-18 15:07:00,204.592,204.592,204.552,204.561,37600000.0
2005-04-18 15:08:00,204.566,204.588,204.547,204.552,36100000.0
2005-04-18 15:09:00,204.54,204.557,204.525,204.541,37100000.0
2005-04-18 15:10:00,204.528,204.616,204.528,204.616,63600000.0
2005-04-18 15:11:00,204.637,204.647,204.589,204.647,62400000.0
2005-04-18 15:12:00,204.619,204.639,204.594,204.615,46900001.0
2005-04-18 15:13:00,204.567,204.601,204.551,204.558,66400000.0
2005-04-18 15:14:00,204.526,204.581,204.509,204.57,55000000.0
2005-04-18 15:15:00,204.521,204.563,204.509,204.546,42300001.0
2005-04-18 15:16:00,204.544,204.545,204.518,204.526,51200000.0
2005-04-18 15:17:00,204.511,204.523,204.48,204.518,35100000.0
2005-04-18 15:18:00,204.509,204.548,204.507,204.548,49700000.0
2005-04-18 15:19:00,204.526,204.539,204.47,204.493,62400000.0
2005-04-18 15:20:00,204.47,204.522,204.47,204.522,27100000.0
2005-04-18 15:21:00,204.494,204.498,204.452,204.458,41300000.0
2005-04-18 15:22:00,204.449,204.462,204.373,204.378,84700001.0
2005-04-18 15:23:00,204.351,204.376,204.34,204.367,28400000.0
2005-04-18 15:24:00,204.389,204.389,204.342,204.349,50900000.0
2005-04-18 15:25:00,204.367,204.367,204.331,204.356,40199999.0
2005-04-18 15:26:00,204.354,204.39,204.342,204.39,60100000.0
2005-04-18 15:27:00,204.392,204.409,204.369,204.391,68000002.0
2005-04-18 15:28:00,204.382,204.431,204.38,204.431,59200000.0
2005-04-18 15:29:00,204.39,204.448,204.381,204.405,77500000.0
2005-04-18 15:30:00,204.42,204.423,204.398,204.407,63500000.0
2005-04-18 15:31:00,204.36,204.409,204.351,204.379,72000000.0
2005-04-18 15:32:00,204.364,204.377,204.33,204.33,34400000.0
2005-04-18 15:33:00,204.342,204.359,204.342,204.349,38900000.0
2005-04-18 15:34:00,204.318,204.39,204.318,204.39,119800002.0
2005-04-18 15:35:00,204.36,204.385,204.339,204.357,64599999.0
2005-04-18 15:36:00,204.352,204.375,204.334,204.375,63099999.0
2005-04-18 15:37:00,204.377,204.386,204.343,204.386,39500000.0
2005-04-18 15:38:00,204.394,204.394,204.346,204.357,42200000.0
2005-04-18 15:39:00,204.376,204.433,204.374,204.388,95800000.0
2005-04-18 15:40:00,204.404,204.428,204.393,204.425,48500000.0
2005-04-18 15:41:00,204.442,204.442,204.412,204.435,51000000.0
2005-04-18 15:42:00,204.439,204.451,204.427,204.44,51800000.0
2005-04-18 15:43:00,204.42,204.446,204.388,204.428,68100002.0
2005-04-18 15:44:00,204.447,204.447,204.357,204.371,54300000.0
2005-04-18 15:45:00,204.362,204.382,204.257,204.257,24400000.0
2005-04-18 15:46:00,204.263,204.277,204.235,204.247,87900000.0
2005-04-18 15:47:00,204.236,204.291,204.22,204.28,58800000.0
2005-04-18 15:48:00,204.273,204.305,204.263,204.29,22600000.0
2005-04-18 15:49:00,204.304,204.354,204.304,204.348,76799999.0
2005-04-18 15:50:00,204.366,204.389,204.348,204.382,95700000.0
2005-04-18 15:51:00,204.363,204.395,204.345,204.395,38700000.0
2005-04-18 15:52:00,204.376,204.447,204.355,204.436,57499999.0
2005-04-18 15:53:00,204.436,204.472,204.417,204.44,33800000.0
2005-04-18 15:54:00,204.431,204.438,204.395,204.422,64000000.0
2005-04-18 15:55:00,204.443,204.501,204.443,204.483,45400000.0
2005-04-18 15:56:00,204.47,204.482,204.456,204.462,89800001.0
2005-04-18 15:57:00,204.433,204.5,204.433,204.5,47300000.0
2005-04-18 15:58:00,204.504,204.506,204.444,204.505,75699999.0
2005-04-18 15:59:00,204.507,204.507,204.467,204.482,18700000.0
2005-04-18 16:00:00,204.467,204.467,204.437,204.45,18900000.0
2005-04-18 16:01:00,204.492,204.494,204.399,204.407,54900001.0
2005-04-18 16:02:00,204.4,204.42,204.367,204.395,59100000.0
2005-04-18 16:03:00,204.385,204.426,204.367,204.413,41000000.0
2005-04-18 16:04:00,204.403,204.432,204.38,204.417,38299999.0
2005-04-18 16:05:00,204.43,204.443,204.346,204.358,18900000.0
2005-04-18 16:06:00,204.338,204.392,204.318,204.384,38799999.0
2005-04-18 16:07:00,204.349,204.4,204.344,204.367,44700000.0
2005-04-18 16:08:00,204.369,204.402,204.356,204.379,21900000.0
2005-04-18 16:09:00,204.397,204.425,204.383,204.4,33600000.0
2005-04-18 16:10:00,204.391,204.445,204.384,204.445,54500000.0
2005-04-18 16:11:00,204.438,204.45,204.415,204.426,44900000.0
2005-04-18 16:12:00,204.434,204.434,204.387,204.402,52499999.0
2005-04-18 16:13:00,204.422,204.441,204.399,204.44,83700001.0
2005-04-18 16:14:00,204.426,204.482,204.416,204.482,36500000.0
2005-04-18 16:15:00,204.514,204.52,204.469,204.493,25300000.0
2005-04-18 16:16:00,204.465,204.499,204.446,204.462,71400000.0
2005-04-18 16:17:00,204.438,204.47,204.435,204.468,33300000.0
2005-04-18 16:18:00,204.46,204.509,204.457,204.502,34300000.0
2005-04-18 16:19:00,204.541,204.541,204.519,204.519,55500000.0
2005-04-18 16:20:00,204.515,204.564,204.512,204.555,20500000.0
2005-04-18 16:21:00,204.565,204.592,204.538,204.565,54200000.0
2005-04-18 16:22:00,204.58,204.595,204.563,204.595,64500000.0
2005-04-18 16:23:00,204.584,204.62,204.576,204.598,37200000.0
2005-04-18 16:24:00,204.621,204.657,204.621,204.653,25700000.0
2005-04-18 16:25:00,204.653,204.697,204.64,204.684,22200000.0
2005-04-18 16:26:00,204.65,204.659,204.601,204.608,38800000.0
2005-04-18 16:27:00,204.608,204.63,204.589,204.615,41100000.0
2005-04-18 16:28:00,204.601,204.622,204.591,204.599,58800000.0
2005-04-18 16:29:00,204.58,204.59,204.545,204.564,42000000.0
2005-04-18 16:30:00,204.569,204.591,204.541,204.572,66600001.0
2005-04-18 16:31:00,204.597,204.604,204.549,204.596,79900001.0
2005-04-18 16:32:00,204.618,204.618,204.575,204.593,84900001.0
2005-04-18 16:33:00,204.617,204.623,204.583,204.598,90200000.0
2005-04-18 16:34:00,204.623,204.629,204.595,204.629,86300001.0
2005-04-18 16:35:00,204.62,204.623,204.588,204.618,78000001.0
2005-04-18 16:36:00,204.639,204.639,204.591,204.619,37100000.0
2005-04-18 16:37:00,204.606,204.668,204.595,204.633,43500000.0
2005-04-18 16:38:00,204.637,204.656,204.629,204.629,41000000.0
2005-04-18 16:39:00,204.62,204.667,204.62,204.622,70500000.0
2005-04-18 16:40:00,204.627,204.65,204.62,204.636,72200000.0
2005-04-18 16:41:00,204.655,204.684,204.639,204.64,45900000.0
2005-04-18 16:42:00,204.652,204.662,204.568,204.587,27000000.0
2005-04-18 16:43:00,204.594,204.61,204.577,204.598,23100000.0
2005-04-18 16:44:00,204.576,204.621,204.557,204.557,40100000.0
2005-04-18 16:45:00,204.544,204.564,204.524,204.547,44300000.0
2005-04-18 16:46:00,204.518,204.579,204.518,204.538,30000000.0
2005-04-18 16:47:00,204.532,204.545,204.494,204.533,62700001.0
2005-04-18 16:48:00,204.556,204.57,204.512,204.525,36700000.0
2005-04-18 16:49:00,204.522,204.524,204.483,204.503,65100000.0
2005-04-18 16:50:00,204.505,204.552,204.487,204.503,35400000.0
2005-04-18 16:51:00,204.506,204.532,204.486,204.517,70800000.0
2005-04-18 16:52:00,204.515,204.538,204.41,204.414,45800000.0
2005-04-18 16:53:00,204.413,204.512,204.412,204.512,73800001.0
2005-04-18 16:54:00,204.509,204.537,204.503,204.504,26300000.0
2005-04-18 16:55:00,204.503,204.582,204.503,204.573,45900000.0
2005-04-18 16:56:00,204.567,204.592,204.551,204.592,79700000.0
2005-04-18 16:57:00,204.589,204.652,204.579,204.632,42100000.0
2005-04-18 16:58:00,204.637,204.637,204.561,204.58,25100000.0
2005-04-18 16:59:00,204.573,204.65,204.567,204.642,86300000.0
2005-04-18 17:00:00,204.652,204.666,204.576,204.582,48199999.0
2005-04-18 17:01:00,204.572,204.581,204.502,204.502,45300000.0
2005-04-18 17:02:00,204.517,204.521,204.464,204.488,48200000.0
2005-04-18 17:03:00,204.507,204.513,204.474,204.49,66800000.0
2005-04-18 17:04:00,204.517,204.53,204.463,204.518,93500000.0
2005-04-18 17:05:00,204.532,204.548,204.474,204.483,58300001.0
2005-04-18 17:06:00,204.55,204.557,204.512,204.525,41400000.0
2005-04-18 17:07:00,204.539,204.539,204.505,204.511,42100000.0
2005-04-18 17:08:00,204.503,204.54,204.49,204.526,33000000.0
2005-04-18 17:09:00,204.49,204.536,204.49,204.501,29000000.0
2005-04-18 17:10:00,204.497,204.509,204.445,204.48,83900000.0
2005-04-18 17:11:00,204.488,204.512,204.463,204.472,34200000.0
2005-04-18 17:12:00,204.473,204.496,204.453,204.473,34700000.0
2005-04-18 17:13:00,204.496,204.517,204.441,204.473,42600000.0
2005-04-18 17:14:00,204.474,204.474,204.455,204.47,76500002.0
2005-04-18 17:15:00,204.463,204.497,204.425,204.475,36700000.0
2005-04-18 17:16:00,204.5,204.517,204.256,204.26,60000000.0
2005-04-18 17:17:00,204.271,204.346,204.249,204.249,51000000.0
2005-04-18 17:18:00,204.205,204.302,204.198,204.289,55000000.0
2005-04-18 17:19:00,204.335,204.345,204.269,204.34,74099999.0
2005-04-18 17:20:00,204.345,204.378,204.329,204.353,64700001.0
2005-04-18 17:21:00,204.349,204.385,204.339,204.36,57100000.0
2005-04-18 17:22:00,204.364,204.379,204.347,204.374,24200000.0
2005-04-18 17:23:00,204.412,204.451,204.388,204.451,71000000.0
2005-04-18 17:24:00,204.42,204.43,204.371,204.412,49600000.0
2005-04-18 17:25:00,204.401,204.41,204.319,204.326,41600000.0
2005-04-18 17:26:00,204.338,204.35,204.293,204.329,67800000.0
2005-04-18 17:27:00,204.327,204.341,204.249,204.262,73699999.0
2005-04-18 17:28:00,204.262,204.277,204.245,204.245,51900001.0
2005-04-18 17:29:00,204.283,204.308,204.255,204.308,56400000.0
2005-04-18 17:30:00,204.338,204.338,204.281,204.294,59599999.0
2005-04-18 17:31:00,204.301,204.329,204.289,204.329,57700000.0
2005-04-18 17:32:00,204.324,204.332,204.278,204.3,51300000.0
2005-04-18 17:33:00,204.269,204.289,204.245,204.245,64800001.0
2005-04-18 17:34:00,204.218,204.249,204.194,204.249,17200000.0
2005-04-18 17:35:00,204.25,204.27,204.203,204.248,54500000.0
2005-04-18 17:36:00,204.243,204.293,204.225,204.286,92399999.0
2005-04-18 17:37:00,204.276,204.284,204.261,204.283,53600000.0
2005-04-18 17:38:00,204.28,204.3,204.224,204.236,28700000.0
2005-04-18 17:39:00,204.241,204.319,204.225,204.319,48800000.0
2005-04-18 17:40:00,204.295,204.327,204.29,204.327,34400000.0
2005-04-18 17:41:00,204.328,204.333,204.308,204.308,63900000.0
2005-04-18 17:42:00,204.306,204.321,204.284,204.288,46100001.0
2005-04-18 17:43:00,204.327,204.347,204.292,204.316,19200000.0
2005-04-18 17:44:00,204.348,204.386,204.342,204.386,43600000.0
2005-04-18 17:45:00,204.381,204.437,204.367,204.422,46000000.0
2005-04-18 17:46:00,204.39,204.467,204.377,204.438,67200000.0
2005-04-18 17:47:00,204.473,204.51,204.44,204.505,55700000.0
2005-04-18 17:48:00,204.526,204.533,204.482,204.482,46700000.0
2005-04-18 17:49:00,204.51,204.51,204.463,204.463,57600001.0
2005-04-18 17:50:00,204.487,204.487,204.407,204.407,39100000.0
2005-04-18 17:51:00,204.457,204.464,204.432,204.438,55600000.0
2005-04-18 17:52:00,204.474,204.474,204.402,204.443,64700001.0
2005-04-18 17:53:00,204.378,204.444,204.378,204.43,45999999.0
2005-04-18 17:54:00,204.408,204.437,204.402,204.429,28400000.0
2005-04-18 17:55:00,204.417,204.434,204.36,204.406,52500000.0
2005-04-18 17:56:00,204.396,204.431,204.393,204.414,88300001.0
2005-04-18 17:57:00,204.424,204.45,204.417,204.45,33900000.0
2005-04-18 17:58:00,204.472,204.498,204.457,204.492,44200000.0
2005-04-18 17:59:00,204.468,204.541,204.468,204.536,50200001.0
2005-04-18 18:00:00,204.538,204.58,204.511,204.556,41000000.0
2005-04-18 18:01:00,204.566,204.602,204.536,204.567,579599999.0
2005-04-18 18:02:00,204.592,204.608,204.535,204.576,716900001.0
2005-04-18 18:03:00,204.596,204.607,204.548,204.548,626700000.0
2005-04-18 18:04:00,204.553,204.57,204.519,204.536,502700002.0
2005-04-18 18:05:00,204.552,204.573,204.473,204.512,791999998.0
2005-04-18 18:06:00,204.49,204.528,204.46,204.497,581699999.0
2005-04-18 18:07:00,204.503,204.535,204.463,204.496,791200001.0
2005-04-18 18:08:00,204.504,204.525,204.448,204.501,634700001.0
2005-04-18 18:09:00,204.453,204.468,204.427,204.448,483200001.0
2005-04-18 18:10:00,204.442,204.455,204.391,204.422,512700000.0
2005-04-18 18:11:00,204.423,204.441,204.398,204.42,280000000.0
2005-04-18 18:12:00,204.414,204.426,204.379,204.388,262700000.0
2005-04-18 18:13:00,204.392,204.441,204.377,204.408,460899999.0
2005-04-18 18:14:00,204.412,204.433,204.383,204.399,650000000.0
2005-04-18 18:15:00,204.422,204.427,204.377,204.377,713099999.0
2005-04-18 18:16:00,204.378,204.389,204.308,204.343,556400000.0
2005-04-18 18:17:00,204.326,204.35,204.295,204.312,218699998.0
2005-04-18 18:18:00,204.321,204.355,204.309,204.322,417899998.0
2005-04-18 18:19:00,204.309,204.343,204.264,204.331,385099999.0
2005-04-18 18:20:00,204.342,204.342,204.247,204.247,561099998.0
2005-04-18 18:21:00,204.302,204.329,204.287,204.309,519200000.0
2005-04-18 18:22:00,204.303,204.336,204.262,204.303,423400000.0
2005-04-18 18:23:00,204.316,204.361,204.274,204.337,676600000.0
2005-04-18 18:24:00,204.32,204.366,204.314,204.347,535600001.0
2005-04-18 18:25:00,204.359,204.398,204.327,204.37,370899998.0
2005-04-18 18:26:00,204.39,204.411,204.353,204.384,305099999.0
2005-04-18 18:27:00,204.39,204.414,204.364,204.383,350400000.0
2005-04-18 18:28:00,204.403,204.459,204.392,204.446,287200000.0
2005-04-18 18:29:00,204.455,204.506,204.435,204.453,500100002.0
2005-04-18 18:30:00,204.43,204.497,204.413,204.459,396300002.0
2005-04-18 18:31:00,204.465,204.515,204.436,204.503,290399999.0
2005-04-18 18:32:00,204.494,204.565,204.494,204.545,484200001.0
2005-04-18 18:33:00,204.535,204.569,204.474,204.496,395200002.0
2005-04-18 18:34:00,204.523,204.551,204.488,204.506,512699999.0
2005-04-18 18:35:00,204.523,204.534,204.467,204.493,411500000.0
2005-04-18 18:36:00,204.483,204.517,204.47,204.498,245000000.0
2005-04-18 18:37:00,204.517,204.527,204.491,204.503,170400001.0
2005-04-18 18:38:00,204.513,204.513,204.463,204.483,161199999.0
2005-04-18 18:39:00,204.486,204.501,204.455,204.495,133699999.0
2005-04-18 18:40:00,204.45,204.486,204.381,204.393,319000000.0
2005-04-18 18:41:00,204.377,204.405,204.323,204.361,325099998.0
2005-04-18 18:42:00,204.359,204.375,204.284,204.284,308100002.0
2005-04-18 18:43:00,204.359,204.386,204.345,204.355,114200000.0
2005-04-18 18:44:00,204.357,204.375,204.329,204.337,284800001.0
2005-04-18 18:45:00,204.351,204.396,204.326,204.368,212000001.0
2005-04-18 18:46:00,204.379,204.382,204.336,204.359,179799999.0
2005-04-18 18:47:00,204.358,204.391,204.339,204.344,76100000.0
2005-04-18 18:48:00,204.346,204.376,204.289,204.376,115000000.0
2005-04-18 18:49:00,204.344,204.372,204.324,204.354,156899999.0
2005-04-18 18:50:00,204.355,204.384,204.334,204.384,281400004.0
2005-04-18 18:51:00,204.373,204.376,204.337,204.352,207300000.0
2005-04-18 18:52:00,204.379,204.402,204.346,204.38,251499999.0
2005-04-18 18:53:00,204.381,204.387,204.339,204.36,306299999.0
2005-04-18 18:54:00,204.361,204.396,204.329,204.369,250900000.0
2005-04-18 18:55:00,204.386,204.418,204.351,204.388,244100001.0
2005-04-18 18:56:00,204.394,204.416,204.384,204.406,74799999.0
2005-04-18 18:57:00,204.41,204.424,204.382,204.424,215000001.0
2005-04-18 18:58:00,204.41,204.445,204.387,204.441,335000000.0
2005-04-18 18:59:00,204.43,204.461,204.411,204.451,263099998.0
2005-04-18 19:00:00,204.438,204.451,204.404,204.404,84000000.0
2005-04-18 19:01:00,204.412,204.484,204.39,204.467,84200000.0
2005-04-18 19:02:00,204.45,204.482,204.398,204.475,203100000.0
2005-04-18 19:03:00,204.47,204.483,204.43,204.437,333700000.0
2005-04-18 19:04:00,204.438,204.454,204.382,204.416,144699999.0
2005-04-18 19:05:00,204.415,204.415,204.356,204.356,130600001.0
2005-04-18 19:06:00,204.345,204.361,204.295,204.333,362800002.0
2005-04-18 19:07:00,204.348,204.417,204.323,204.395,246000000.0
2005-04-18 19:08:00,204.392,204.463,204.352,204.463,358199999.0
2005-04-18 19:09:00,204.44,204.457,204.381,204.42,131099999.0
2005-04-18 19:10:00,204.41,204.455,204.364,204.435,120500000.0
2005-04-18 19:11:00,204.421,204.434,204.401,204.421,38300000.0
2005-04-18 19:12:00,204.418,204.442,204.415,204.435,106999999.0
2005-04-18 19:13:00,204.438,204.458,204.416,204.431,175200000.0
2005-04-18 19:14:00,204.452,204.503,204.447,204.468,241800001.0
2005-04-18 19:15:00,204.48,204.499,204.423,204.439,297900002.0
2005-04-18 19:16:00,204.484,204.488,204.429,204.437,48499999.0
2005-04-18 19:17:00,204.457,204.5,204.431,204.457,104400001.0
2005-04-18 19:18:00,204.465,204.498,204.421,204.442,204100000.0
2005-04-18 19:19:00,204.435,204.467,204.423,204.45,231599999.0
2005-04-18 19:20:00,204.434,204.48,204.415,204.44,127100001.0
2005-04-18 19:21:00,204.431,204.438,204.387,204.416,156200001.0
2005-04-18 19:22:00,204.43,204.442,204.355,204.355,88300000.0
2005-04-18 19:23:00,204.354,204.376,204.308,204.375,531000002.0
2005-04-18 19:24:00,204.371,204.395,204.348,204.371,142899999.0
2005-04-18 19:25:00,204.371,204.389,204.34,204.365,193999999.0
2005-04-18 19:26:00,204.336,204.373,204.29,204.333,472300000.0
2005-04-18 19:27:00,204.343,204.371,204.315,204.323,332300000.0
2005-04-18 19:28:00,204.359,204.4,204.359,204.4,315200001.0
2005-04-18 19:29:00,204.407,204.415,204.355,204.392,70400000.0
2005-04-18 19:30:00,204.38,204.427,204.343,204.41,240300000.0
2005-04-18 19:31:00,204.412,204.433,204.349,204.427,158100001.0
2005-04-18 19:32:00,204.444,204.467,204.399,204.454,388199999.0
2005-04-18 19:33:00,204.473,204.492,204.429,204.468,170599999.0
2005-04-18 19:34:00,204.465,204.474,204.415,204.415,184700001.0
2005-04-18 19:35:00,204.397,204.479,204.397,204.442,302399999.0
2005-04-18 19:36:00,204.502,204.585,204.502,204.548,224800000.0
2005-04-18 19:37:00,204.572,204.572,204.503,204.528,99299999.0
2005-04-18 19:38:00,204.518,204.554,204.479,204.532,195600000.0
2005-04-18 19:39:00,204.546,204.562,204.492,204.518,266300003.0
2005-04-18 19:40:00,204.523,204.551,204.504,204.504,270500001.0
2005-04-18 19:41:00,204.535,204.557,204.518,204.523,356900000.0
2005-04-18 19:42:00,204.523,204.539,204.472,204.472,117800000.0
2005-04-18 19:43:00,204.548,204.564,204.536,204.547,57500000.0
2005-04-18 19:44:00,204.544,204.585,204.534,204.573,264400001.0
2005-04-18 19:45:00,204.541,204.578,204.535,204.56,127699999.0
2005-04-18 19:46:00,204.567,204.577,204.552,204.571,167200000.0
2005-04-18 19:47:00,204.56,204.56,204.522,204.538,38400000.0
2005-04-18 19:48:00,204.537,204.557,204.502,204.54,223900001.0
2005-04-18 19:49:00,204.513,204.544,204.462,204.544,171900000.0
2005-04-18 19:50:00,204.543,204.573,204.525,204.543,207300001.0
2005-04-18 19:51:00,204.516,204.543,204.476,204.526,161200000.0
2005-04-18 19:52:00,204.574,204.574,204.515,204.538,126100000.0
2005-04-18 19:53:00,204.528,204.54,204.487,204.532,223800004.0
2005-04-18 19:54:00,204.513,204.567,204.489,204.555,249499998.0
2005-04-18 19:55:00,204.553,204.57,204.533,204.55,59500000.0
2005-04-18 19:56:00,204.57,204.593,204.549,204.593,114800000.0
2005-04-18 19:57:00,204.596,204.613,204.562,204.6,113500000.0
2005-04-18 19:58:00,204.585,204.608,204.553,204.567,340400001.0
2005-04-18 19:59:00,204.585,204.585,204.549,204.58,297800001.0
2005-04-18 20:00:00,204.545,204.582,204.494,204.575,103899999.0
2005-04-18 20:01:00,204.577,204.641,204.577,204.606,125700001.0
2005-04-18 20:02:00,204.602,204.692,204.556,204.651,111100000.0
2005-04-18 20:03:00,204.648,204.666,204.615,204.637,123400000.0
2005-04-18 20:04:00,204.662,204.715,204.65,204.675,124100000.0
2005-04-18 20:05:00,204.669,204.688,204.628,204.653,155300000.0
2005-04-18 20:06:00,204.629,204.629,204.562,204.584,181200000.0
2005-04-18 20:07:00,204.592,204.611,204.567,204.599,213200001.0
2005-04-18 20:08:00,204.577,204.587,204.534,204.543,153300000.0
2005-04-18 20:09:00,204.553,204.559,204.494,204.538,154300001.0
2005-04-18 20:10:00,204.515,204.542,204.468,204.542,158900001.0
2005-04-18 20:11:00,204.555,204.555,204.481,204.507,264100001.0
2005-04-18 20:12:00,204.506,204.568,204.488,204.559,495599999.0
2005-04-18 20:13:00,204.545,204.56,204.52,204.549,160000001.0
2005-04-18 20:14:00,204.514,204.569,204.509,204.543,207299999.0
2005-04-18 20:15:00,204.55,204.57,204.523,204.527,365999999.0
2005-04-18 20:16:00,204.526,204.553,204.496,204.499,212600000.0
2005-04-18 20:17:00,204.519,204.53,204.509,204.523,61300000.0
2005-04-18 20:18:00,204.557,204.557,204.467,204.467,107900000.0
2005-04-18 20:19:00,204.518,204.543,204.488,204.488,117900000.0
2005-04-18 20:20:00,204.504,204.535,204.5,204.52,316199999.0
2005-04-18 20:21:00,204.502,204.546,204.5,204.526,147200000.0
2005-04-18 20:22:00,204.528,204.532,204.459,204.496,246700003.0
2005-04-18 20:23:00,204.54,204.548,204.491,204.525,192800000.0
2005-04-18 20:24:00,204.496,204.564,204.496,204.536,153999999.0
2005-04-18 20:25:00,204.503,204.533,204.501,204.505,329399999.0
2005-04-18 20:26:00,204.517,204.565,204.492,204.565,363700001.0
2005-04-18 20:27:00,204.572,204.572,204.526,204.534,199000001.0
2005-04-18 20:28:00,204.545,204.566,204.537,204.539,438100000.0
2005-04-18 20:29:00,204.558,204.567,204.526,204.526,419799999.0
2005-04-18 20:30:00,204.478,204.55,204.477,204.539,472500000.0
2005-04-18 20:31:00,204.549,204.564,204.484,204.486,360699998.0
2005-04-18 20:32:00,204.506,204.572,204.506,204.564,537600001.0
2005-04-18 20:33:00,204.54,204.574,204.523,204.563,217100000.0
2005-04-18 20:34:00,204.528,204.579,204.525,204.547,180400000.0
2005-04-18 20:35:00,204.551,204.566,204.532,204.545,103200000.0
2005-04-18 20:36:00,204.575,204.581,204.518,204.553,147800000.0
2005-04-18 20:37:00,204.526,204.548,204.486,204.533,69100000.0
2005-04-18 20:38:00,204.52,204.54,204.513,204.516,243900002.0
2005-04-18 20:39:00,204.536,204.562,204.533,204.533,238199998.0
2005-04-18 20:40:00,204.55,204.561,204.525,204.541,367900001.0
2005-04-18 20:41:00,204.559,204.574,204.515,204.541,189400001.0
2005-04-18 20:42:00,204.538,204.558,204.519,204.536,245399999.0
2005-04-18 20:43:00,204.541,204.582,204.519,204.547,291300000.0
2005-04-18 20:44:00,204.549,204.552,204.496,204.534,411000001.0
2005-04-18 20:45:00,204.553,204.566,204.521,204.548,224900002.0
2005-04-18 20:46:00,204.58,204.617,204.566,204.58,271200002.0
2005-04-18 20:47:00,204.599,204.616,204.547,204.564,256999997.0
2005-04-18 20:48:00,204.521,204.569,204.512,204.54,234699998.0
2005-04-18 20:49:00,204.569,204.569,204.53,204.554,111400000.0
2005-04-18 20:50:00,204.562,204.589,204.555,204.567,391099999.0
2005-04-18 20:51:00,204.55,204.553,204.519,204.54,154500002.0
2005-04-18 20:52:00,204.585,204.588,204.561,204.583,156500001.0
2005-04-18 20:53:00,204.594,204.634,204.594,204.611,274000000.0
2005-04-18 20:54:00,204.601,204.609,204.531,204.608,118200001.0
2005-04-18 20:55:00,204.602,204.647,204.58,204.627,300299999.0
2005-04-18 20:56:00,204.609,204.636,204.562,204.592,290100000.0
2005-04-18 20:57:00,204.597,204.666,204.59,204.647,321699999.0
2005-04-18 20:58:00,204.656,204.699,204.644,204.658,444100004.0
2005-04-18 20:59:00,204.689,204.699,204.569,204.616,522600001.0
2005-04-18 21:00:00,204.59,204.657,204.57,204.627,483299999.0
2005-04-18 21:01:00,204.661,204.662,204.611,204.617,371399998.0
2005-04-18 21:02:00,204.612,204.63,204.571,204.61,208800000.0
2005-04-18 21:03:00,204.613,204.643,204.596,204.64,199899998.0
2005-04-18 21:04:00,204.656,204.657,204.587,204.633,102400001.0
2005-04-18 21:05:00,204.625,204.647,204.585,204.62,137699998.0
2005-04-18 21:06:00,204.621,204.634,204.596,204.623,133000000.0
2005-04-18 21:07:00,204.633,204.653,204.598,204.619,207200001.0
2005-04-18 21:08:00,204.61,204.645,204.6,204.62,144700000.0
2005-04-18 21:09:00,204.618,204.665,204.606,204.654,90599999.0
2005-04-18 21:10:00,204.665,204.682,204.596,204.596,116700001.0
2005-04-18 21:11:00,204.684,204.697,204.633,204.633,134700000.0
2005-04-18 21:12:00,204.618,204.657,204.58,204.655,93500000.0
2005-04-18 21:13:00,204.603,204.673,204.599,204.652,167499999.0
2005-04-18 21:14:00,204.655,204.686,204.642,204.642,417600001.0
2005-04-18 21:15:00,204.659,204.673,204.631,204.652,288700004.0
2005-04-18 21:16:00,204.654,204.666,204.602,204.602,57700000.0
2005-04-18 21:17:00,204.665,204.684,204.619,204.667,236099999.0
2005-04-18 21:18:00,204.658,204.688,204.642,204.653,165900000.0
2005-04-18 21:19:00,204.681,204.691,204.653,204.665,194299999.0
2005-04-18 21:20:00,204.7,204.724,204.666,204.695,325500000.0
2005-04-18 21:21:00,204.696,204.696,204.656,204.67,222200000.0
2005-04-18 21:22:00,204.672,204.694,204.644,204.666,230100002.0
2005-04-18 21:23:00,204.672,204.721,204.652,204.717,137999999.0
2005-04-18 21:24:00,204.717,204.752,204.7,204.714,203199998.0
2005-04-18 21:25:00,204.727,204.731,204.673,204.722,313200001.0
2005-04-18 21:26:00,204.722,204.761,204.703,204.752,115200000.0
2005-04-18 21:27:00,204.754,204.766,204.721,204.763,120900000.0
2005-04-18 21:28:00,204.752,204.783,204.734,204.751,157100002.0
2005-04-18 21:29:00,204.772,204.794,204.727,204.749,84500000.0
2005-04-18 21:30:00,204.764,204.771,204.709,204.765,96699999.0
2005-04-18 21:31:00,204.766,204.786,204.754,204.757,55600000.0
2005-04-18 21:32:00,204.761,204.787,204.748,204.763,74000000.0
2005-04-18 21:33:00,204.76,204.76,204.711,204.748,165299999.0
2005-04-18 21:34:00,204.771,204.796,204.742,204.796,155300002.0
2005-04-18 21:35:00,204.728,204.763,204.72,204.757,65400000.0
2005-04-18 21:36:00,204.711,204.743,204.704,204.74,64800000.0
2005-04-18 21:37:00,204.733,204.736,204.676,204.733,75700000.0
2005-04-18 21:38:00,204.682,204.746,204.682,204.727,41400000.0
2005-04-18 21:39:00,204.713,204.73,204.691,204.691,31100000.0
2005-04-18 21:40:00,204.675,204.731,204.673,204.731,47800000.0
2005-04-18 21:41:00,204.711,204.743,204.68,204.743,22200000.0
2005-04-18 21:42:00,204.75,204.76,204.707,204.747,176900000.0
2005-04-18 21:43:00,204.727,204.729,204.675,204.683,37900000.0
2005-04-18 21:44:00,204.73,204.757,204.727,204.738,225399999.0
2005-04-18 21:45:00,204.727,204.727,204.684,204.71,81100000.0
2005-04-18 21:46:00,204.716,204.727,204.688,204.701,140499999.0
2005-04-18 21:47:00,204.708,204.725,204.688,204.698,63800000.0
2005-04-18 21:48:00,204.71,204.735,204.686,204.712,129499999.0
2005-04-18 21:49:00,204.701,204.701,204.675,204.692,39200000.0
2005-04-18 21:50:00,204.731,204.731,204.695,204.7,26900000.0
2005-04-18 21:51:00,204.705,204.708,204.669,204.683,136299999.0
2005-04-18 21:52:00,204.705,204.711,204.686,204.711,69699999.0
2005-04-18 21:53:00,204.737,204.737,204.7,204.7,44600000.0
2005-04-18 21:54:00,204.73,204.73,204.673,204.702,116899999.0
2005-04-18 21:55:00,204.69,204.704,204.662,204.676,43200000.0
2005-04-18 21:56:00,204.67,204.683,204.649,204.664,34100000.0
2005-04-18 21:57:00,204.677,204.685,204.655,204.672,66100000.0
2005-04-18 21:58:00,204.659,204.688,204.642,204.667,28300000.0
2005-04-18 21:59:00,204.663,204.683,204.641,204.665,198200000.0
2005-04-18 22:00:00,204.633,204.664,204.633,204.645,199300001.0
2005-04-18 22:01:00,204.668,204.678,204.624,204.678,172800000.0
2005-04-18 22:02:00,204.661,204.667,204.634,204.655,260399998.0
2005-04-18 22:03:00,204.675,204.695,204.655,204.685,89499999.0
2005-04-18 22:04:00,204.663,204.663,204.613,204.659,187300002.0
2005-04-18 22:05:00,204.682,204.687,204.593,204.626,48500000.0
2005-04-18 22:06:00,204.633,204.641,204.609,204.609,55799999.0
2005-04-18 22:07:00,204.657,204.678,204.615,204.678,77300000.0
2005-04-18 22:08:00,204.65,204.67,204.621,204.65,50600000.0
2005-04-18 22:09:00,204.657,204.678,204.645,204.668,25600000.0
2005-04-18 22:10:00,204.664,204.681,204.642,204.663,62300001.0
2005-04-18 22:11:00,204.686,204.7,204.621,204.657,71900000.0
2005-04-18 22:12:00,204.643,204.709,204.621,204.694,143900000.0
2005-04-18 22:13:00,204.709,204.712,204.661,204.702,52900001.0
2005-04-18 22:14:00,204.694,204.72,204.694,204.707,53800001.0
2005-04-18 22:15:00,204.73,204.743,204.678,204.695,91000000.0
2005-04-18 22:16:00,204.708,204.714,204.675,204.695,236900000.0
2005-04-18 22:17:00,204.684,204.692,204.609,204.65,82399999.0
2005-04-18 22:18:00,204.687,204.692,204.653,204.654,84899999.0
2005-04-18 22:19:00,204.674,204.681,204.633,204.635,91200000.0
2005-04-18 22:20:00,204.628,204.66,204.619,204.643,70900000.0
2005-04-18 22:21:00,204.647,204.667,204.598,204.598,38400000.0
2005-04-18 22:22:00,204.663,204.663,204.612,204.634,64400001.0
2005-04-18 22:23:00,204.641,204.642,204.605,204.623,90300000.0
2005-04-18 22:24:00,204.651,204.697,204.628,204.659,89000000.0
2005-04-18 22:25:00,204.644,204.681,204.62,204.681,57700000.0
2005-04-18 22:26:00,204.656,204.669,204.647,204.654,35300000.0
2005-04-18 22:27:00,204.658,204.672,204.592,204.602,220900001.0
2005-04-18 22:28:00,204.632,204.669,204.632,204.655,31600000.0
2005-04-18 22:29:00,204.656,204.686,204.651,204.669,147899999.0
2005-04-18 22:30:00,204.658,204.685,204.652,204.67,64500000.0
2005-04-18 22:31:00,204.656,204.693,204.629,204.629,84000000.0
2005-04-18 22:32:00,204.634,204.689,204.617,204.65,113600000.0
2005-04-18 22:33:00,204.689,204.689,204.615,204.654,202600000.0
2005-04-18 22:34:00,204.642,204.685,204.602,204.651,259799999.0
2005-04-18 22:35:00,204.645,204.675,204.631,204.647,78000001.0
2005-04-18 22:36:00,204.637,204.676,204.609,204.622,83300000.0
2005-04-18 22:37:00,204.629,204.658,204.602,204.633,80400000.0
2005-04-18 22:38:00,204.656,204.67,204.62,204.62,67000000.0
2005-04-18 22:39:00,204.645,204.65,204.578,204.603,34900000.0
2005-04-18 22:40:00,204.625,204.647,204.576,204.607,54500000.0
2005-04-18 22:41:00,204.598,204.606,204.567,204.59,43600000.0
2005-04-18 22:42:00,204.594,204.599,204.579,204.58,58400000.0
2005-04-18 22:43:00,204.568,204.583,204.526,204.564,30900000.0
2005-04-18 22:44:00,204.592,204.602,204.57,204.58,171499999.0
2005-04-18 22:45:00,204.615,204.617,204.547,204.603,143900001.0
2005-04-18 22:46:00,204.624,204.632,204.57,204.57,30700000.0
2005-04-18 22:47:00,204.591,204.633,204.583,204.627,86699998.0
2005-04-18 22:48:00,204.635,204.635,204.579,204.602,85300000.0
2005-04-18 22:49:00,204.583,204.659,204.583,204.6,49400001.0
2005-04-18 22:50:00,204.63,204.637,204.58,204.618,54100000.0
2005-04-18 22:51:00,204.65,204.67,204.626,204.635,57400000.0
2005-04-18 22:52:00,204.65,204.665,204.609,204.609,65600000.0
2005-04-18 22:53:00,204.613,204.634,204.592,204.597,167000001.0
2005-04-18 22:54:00,204.637,204.639,204.608,204.638,86800001.0
2005-04-18 22:55:00,204.587,204.62,204.555,204.612,47900000.0
2005-04-18 22:56:00,204.59,204.634,204.574,204.6,40600000.0
2005-04-18 22:57:00,204.606,204.643,204.596,204.612,68400000.0
2005-04-18 22:58:00,204.604,204.608,204.548,204.575,45200000.0
2005-04-18 22:59:00,204.582,204.618,204.57,204.612,53100000.0
2005-04-18 23:00:00,204.607,204.617,204.535,204.535,77600000.0
2005-04-18 23:01:00,204.584,204.606,204.572,204.606,56100000.0
2005-04-18 23:02:00,204.572,204.587,204.536,204.587,29700000.0
2005-04-18 23:03:00,204.585,204.619,204.563,204.587,68499999.0
2005-04-18 23:04:00,204.58,204.597,204.518,204.564,38300000.0
2005-04-18 23:05:00,204.526,204.616,204.506,204.607,43700000.0
2005-04-18 23:06:00,204.62,204.634,204.548,204.587,52600000.0
2005-04-18 23:07:00,204.628,204.634,204.586,204.62,36600000.0
2005-04-18 23:08:00,204.632,204.639,204.565,204.6,58100001.0
2005-04-18 23:09:00,204.599,204.603,204.559,204.603,37500000.0
2005-04-18 23:10:00,204.607,204.66,204.568,204.568,47000000.0
2005-04-18 23:11:00,204.604,204.636,204.59,204.59,79000000.0
2005-04-18 23:12:00,204.606,204.661,204.601,204.63,98000000.0
2005-04-18 23:13:00,204.657,204.657,204.568,204.63,25200000.0
2005-04-18 23:14:00,204.651,204.651,204.6,204.602,84300001.0
2005-04-18 23:15:00,204.599,204.655,204.592,204.655,41700000.0
2005-04-18 23:16:00,204.631,204.631,204.595,204.595,45400000.0
2005-04-18 23:17:00,204.585,204.62,204.566,204.62,38700000.0
2005-04-18 23:18:00,204.599,204.599,204.554,204.596,48000000.0
2005-04-18 23:19:00,204.588,204.635,204.588,204.624,65000001.0
2005-04-18 23:20:00,204.611,204.624,204.603,204.609,57300001.0
2005-04-18 23:21:00,204.625,204.64,204.602,204.618,40200000.0
2005-04-18 23:22:00,204.578,204.61,204.548,204.61,48600000.0
2005-04-18 23:23:00,204.584,204.625,204.574,204.617,82600000.0
2005-04-18 23:24:00,204.599,204.611,204.578,204.578,60499998.0
2005-04-18 23:25:00,204.61,204.631,204.576,204.576,21200000.0
2005-04-18 23:26:00,204.629,204.629,204.557,204.557,60200000.0
2005-04-18 23:27:00,204.629,204.634,204.603,204.634,46100001.0
2005-04-18 23:28:00,204.596,204.626,204.595,204.595,52000000.0
2005-04-18 23:29:00,204.601,204.619,204.592,204.594,26600000.0
2005-04-18 23:30:00,204.574,204.596,204.564,204.564,75600000.0
2005-04-18 23:31:00,204.587,204.602,204.553,204.561,89000000.0
2005-04-18 23:32:00,204.555,204.582,204.538,204.544,41999999.0
2005-04-18 23:33:00,204.598,204.598,204.553,204.553,46999999.0
2005-04-18 23:34:00,204.511,204.537,204.503,204.508,42000001.0
2005-04-18 23:35:00,204.546,204.564,204.53,204.553,47000000.0
2005-04-18 23:36:00,204.53,204.555,204.522,204.54,28300000.0
2005-04-18 23:37:00,204.527,204.536,204.499,204.531,39099999.0
2005-04-18 23:38:00,204.527,204.532,204.481,204.528,65499999.0
2005-04-18 23:39:00,204.513,204.521,204.489,204.517,61999999.0
2005-04-18 23:40:00,204.507,204.511,204.389,204.454,60400000.0
2005-04-18 23:41:00,204.503,204.517,204.503,204.515,47700001.0
2005-04-18 23:42:00,204.512,204.539,204.48,204.487,54000000.0
2005-04-18 23:43:00,204.509,204.527,204.482,204.527,66300000.0
2005-04-18 23:44:00,204.498,204.552,204.497,204.508,47700000.0
2005-04-18 23:45:00,204.515,204.518,204.433,204.433,53800000.0
2005-04-18 23:46:00,204.483,204.534,204.465,204.534,28300000.0
2005-04-18 23:47:00,204.517,204.54,204.51,204.54,44500000.0
2005-04-18 23:48:00,204.498,204.507,204.447,204.497,63700000.0
2005-04-18 23:49:00,204.51,204.529,204.449,204.455,95399999.0
2005-04-18 23:50:00,204.502,204.503,204.402,204.455,53100000.0
2005-04-18 23:51:00,204.435,204.483,204.422,204.483,72500001.0
2005-04-18 23:52:00,204.466,204.495,204.463,204.475,85599999.0
2005-04-18 23:53:00,204.47,204.481,204.467,204.47,59200000.0
2005-04-18 23:54:00,204.491,204.511,204.458,204.496,41600000.0
2005-04-18 23:55:00,204.453,204.493,204.434,204.434,41500000.0
2005-04-18 23:56:00,204.47,204.47,204.397,204.431,29500000.0
2005-04-18 23:57:00,204.418,204.438,204.383,204.383,74000000.0
2005-04-18 23:58:00,204.422,204.422,204.351,204.379,59400000.0
2005-04-18 23:59:00,204.411,204.427,204.393,204.4,82100001.0
2005-04-19 00:00:00,204.424,204.424,204.389,204.405,58800000.0
2005-04-19 00:01:00,204.435,204.444,204.376,204.388,29300000.0
2005-04-19 00:02:00,204.479,204.506,204.462,204.462,55600002.0
2005-04-19 00:03:00,204.477,204.477,204.414,204.447,46400000.0
2005-04-19 00:04:00,204.43,204.451,204.42,204.427,36600000.0
2005-04-19 00:05:00,204.442,204.456,204.417,204.445,19300000.0
2005-04-19 00:06:00,204.433,204.459,204.415,204.459,25700000.0
2005-04-19 00:07:00,204.46,204.491,204.455,204.469,63400000.0
2005-04-19 00:08:00,204.492,204.514,204.449,204.465,52400000.0
2005-04-19 00:09:00,204.429,204.454,204.408,204.44,74600000.0
2005-04-19 00:10:00,204.433,204.445,204.426,204.435,46900000.0
2005-04-19 00:11:00,204.464,204.469,204.407,204.421,47200000.0
2005-04-19 00:12:00,204.444,204.468,204.439,204.468,105000000.0
2005-04-19 00:13:00,204.471,204.487,204.43,204.43,37600000.0
2005-04-19 00:14:00,204.453,204.48,204.43,204.46,50700000.0
2005-04-19 00:15:00,204.45,204.474,204.433,204.433,33900000.0
2005-04-19 00:16:00,204.383,204.453,204.383,204.415,46400000.0
2005-04-19 00:17:00,204.409,204.424,204.381,204.381,52600001.0
2005-04-19 00:18:00,204.386,204.429,204.377,204.418,79599999.0
2005-04-19 00:19:00,204.392,204.422,204.374,204.376,52200000.0
2005-04-19 00:20:00,204.415,204.437,204.402,204.403,65500000.0
2005-04-19 00:21:00,204.432,204.438,204.363,204.391,52800000.0
2005-04-19 00:22:00,204.397,204.425,204.397,204.403,34200000.0
2005-04-19 00:23:00,204.403,204.408,204.376,204.376,58500000.0
2005-04-19 00:24:00,204.386,204.437,204.38,204.427,31300000.0
2005-04-19 00:25:00,204.404,204.442,204.385,204.43,62600000.0
2005-04-19 00:26:00,204.452,204.456,204.409,204.415,62500000.0
2005-04-19 00:27:00,204.383,204.47,204.383,204.431,51300000.0
2005-04-19 00:28:00,204.431,204.436,204.411,204.435,44700000.0
2005-04-19 00:29:00,204.452,204.468,204.434,204.463,52199999.0
2005-04-19 00:30:00,204.468,204.468,204.446,204.452,62700000.0
2005-04-19 00:31:00,204.458,204.458,204.429,204.429,39500000.0
2005-04-19 00:32:00,204.432,204.434,204.419,204.428,41700000.0
2005-04-19 00:33:00,204.447,204.455,204.411,204.417,24100000.0
2005-04-19 00:34:00,204.462,204.472,204.45,204.472,110000001.0
2005-04-19 00:35:00,204.446,204.472,204.432,204.432,35900000.0
2005-04-19 00:36:00,204.407,204.456,204.395,204.456,26000000.0
2005-04-19 00:37:00,204.431,204.464,204.415,204.46,23900000.0
2005-04-19 00:38:00,204.427,204.451,204.416,204.424,18600000.0
2005-04-19 00:39:00,204.455,204.458,204.433,204.445,50100000.0
2005-04-19 00:40:00,204.435,204.467,204.426,204.457,61700000.0
2005-04-19 00:41:00,204.435,204.468,204.421,204.468,52400000.0
2005-04-19 00:42:00,204.448,204.465,204.422,204.438,56999999.0
2005-04-19 00:43:00,204.413,204.452,204.399,204.414,40300000.0
2005-04-19 00:44:00,204.413,204.477,204.402,204.457,43000000.0
2005-04-19 00:45:00,204.472,204.487,204.444,204.486,56100000.0
2005-04-19 00:46:00,204.445,204.497,204.444,204.495,58899999.0
2005-04-19 00:47:00,204.512,204.552,204.512,204.531,74700000.0
2005-04-19 00:48:00,204.523,204.535,204.49,204.49,34500000.0
2005-04-19 00:49:00,204.536,204.552,204.483,204.496,48100001.0
2005-04-19 00:50:00,204.493,204.542,204.459,204.542,43900000.0
2005-04-19 00:51:00,204.574,204.574,204.499,204.547,90500001.0
2005-04-19 00:52:00,204.553,204.586,204.553,204.575,55100001.0
2005-04-19 00:53:00,204.553,204.629,204.549,204.594,21900000.0
2005-04-19 00:54:00,204.563,204.618,204.563,204.598,48100000.0
2005-04-19 00:55:00,204.606,204.626,204.589,204.595,35500000.0
2005-04-19 00:56:00,204.603,204.625,204.537,204.55,45900000.0
2005-04-19 00:57:00,204.612,204.612,204.571,204.589,84000000.0
2005-04-19 00:58:00,204.546,204.586,204.546,204.552,63000001.0
2005-04-19 00:59:00,204.549,204.551,204.524,204.534,66300001.0
2005-04-19 01:00:00,204.559,204.559,204.524,204.524,45500000.0
2005-04-19 01:01:00,204.521,204.56,204.519,204.56,44100000.0
2005-04-19 01:02:00,204.526,204.538,204.503,204.511,64100001.0
2005-04-19 01:03:00,204.462,204.513,204.462,204.51,50400000.0
2005-04-19 01:04:00,204.45,204.52,204.444,204.509,47100000.0
2005-04-19 01:05:00,204.459,204.485,204.44,204.485,59900000.0
2005-04-19 01:06:00,204.486,204.503,204.472,204.495,35000000.0
2005-04-19 01:07:00,204.529,204.538,204.496,204.502,27300000.0
2005-04-19 01:08:00,204.511,204.513,204.488,204.5,63500000.0
2005-04-19 01:09:00,204.522,204.522,204.476,204.483,64600000.0
2005-04-19 01:10:00,204.502,204.519,204.48,204.482,26400000.0
2005-04-19 01:11:00,204.456,204.467,204.42,204.466,51200000.0
2005-04-19 01:12:00,204.482,204.482,204.407,204.471,55600000.0
2005-04-19 01:13:00,204.471,204.481,204.455,204.48,45700001.0
2005-04-19 01:14:00,204.468,204.504,204.458,204.458,80500001.0
2005-04-19 01:15:00,204.441,204.49,204.434,204.462,85700001.0
2005-04-19 01:16:00,204.47,204.484,204.418,204.453,40400000.0
2005-04-19 01:17:00,204.457,204.48,204.434,204.458,56500001.0
2005-04-19 01:18:00,204.487,204.488,204.453,204.465,48200000.0
2005-04-19 01:19:00,204.458,204.506,204.458,204.498,26600000.0
2005-04-19 01:20:00,204.529,204.529,204.459,204.472,67499999.0
2005-04-19 01:21:00,204.524,204.525,204.486,204.505,72000000.0
2005-04-19 01:22:00,204.508,204.529,204.495,204.507,49600000.0
2005-04-19 01:23:00,204.5,204.516,204.486,204.507,45500000.0
2005-04-19 01:24:00,204.493,204.547,204.488,204.532,41500000.0
2005-04-19 01:25:00,204.517,204.535,204.482,204.482,42600000.0
2005-04-19 01:26:00,204.524,204.556,204.506,204.535,38400000.0
2005-04-19 01:27:00,204.517,204.527,204.492,204.51,47300001.0
2005-04-19 01:28:00,204.503,204.528,204.475,204.528,44200000.0
2005-04-19 01:29:00,204.515,204.531,204.472,204.521,112200002.0
2005-04-19 01:30:00,204.485,204.485,204.396,204.396,51200000.0
2005-04-19 01:31:00,204.39,204.411,204.346,204.35,56400000.0
2005-04-19 01:32:00,204.324,204.348,204.272,204.3,80799999.0
2005-04-19 01:33:00,204.29,204.299,204.239,204.266,60800000.0
2005-04-19 01:34:00,204.268,204.324,204.254,204.319,11500000.0
2005-04-19 01:35:00,204.287,204.291,204.241,204.241,58200000.0
2005-04-19 01:36:00,204.266,204.278,204.234,204.245,59999999.0
2005-04-19 01:37:00,204.259,204.259,204.203,204.203,56100000.0
2005-04-19 01:38:00,204.233,204.256,204.229,204.248,38900000.0
2005-04-19 01:39:00,204.256,204.256,204.214,204.241,62500000.0
2005-04-19 01:40:00,204.254,204.276,204.233,204.255,45900000.0
2005-04-19 01:41:00,204.262,204.266,204.207,204.234,85999999.0
2005-04-19 01:42:00,204.244,204.254,204.193,204.228,99600002.0
2005-04-19 01:43:00,204.226,204.273,204.222,204.272,40600000.0
2005-04-19 01:44:00,204.239,204.299,204.225,204.287,55799999.0
2005-04-19 01:45:00,204.253,204.313,204.246,204.311,58900001.0
2005-04-19 01:46:00,204.305,204.35,204.282,204.35,57400000.0
2005-04-19 01:47:00,204.311,204.333,204.298,204.322,88700000.0
2005-04-19 01:48:00,204.326,204.339,204.289,204.307,26100000.0
2005-04-19 01:49:00,204.334,204.341,204.291,204.321,33100000.0
2005-04-19 01:50:00,204.298,204.307,204.263,204.3,36500000.0
2005-04-19 01:51:00,204.297,204.314,204.272,204.289,48800000.0
2005-04-19 01:52:00,204.263,204.304,204.244,204.277,52200001.0
2005-04-19 01:53:00,204.227,204.245,204.203,204.239,38400000.0
2005-04-19 01:54:00,204.211,204.256,204.187,204.237,36200000.0
2005-04-19 01:55:00,204.251,204.257,204.217,204.217,28700000.0
2005-04-19 01:56:00,204.242,204.278,204.242,204.269,34600000.0
2005-04-19 01:57:00,204.306,204.306,204.232,204.232,45800000.0
2005-04-19 01:58:00,204.286,204.291,204.242,204.278,44700000.0
2005-04-19 01:59:00,204.276,204.297,204.248,204.248,63500000.0
2005-04-19 02:00:00,204.233,204.247,204.222,204.244,46500001.0
2005-04-19 02:01:00,204.266,204.272,204.213,204.213,53200000.0
2005-04-19 02:02:00,204.203,204.238,204.176,204.219,124000001.0
2005-04-19 02:03:00,204.231,204.231,204.193,204.202,39900000.0
2005-04-19 02:04:00,204.221,204.235,204.19,204.228,41200000.0
2005-04-19 02:05:00,204.25,204.265,204.205,204.251,41300000.0
2005-04-19 02:06:00,204.25,204.292,204.24,204.261,42300000.0
2005-04-19 02:07:00,204.26,204.336,204.227,204.335,48500000.0
2005-04-19 02:08:00,204.339,204.343,204.298,204.318,66000000.0
2005-04-19 02:09:00,204.325,204.325,204.231,204.244,48200000.0
2005-04-19 02:10:00,204.295,204.301,204.221,204.24,63000000.0
2005-04-19 02:11:00,204.259,204.268,204.188,204.251,41200000.0
2005-04-19 02:12:00,204.297,204.323,204.264,204.299,55799999.0
2005-04-19 02:13:00,204.298,204.309,204.261,204.288,33800000.0
2005-04-19 02:14:00,204.307,204.317,204.27,204.313,54399999.0
2005-04-19 02:15:00,204.312,204.349,204.288,204.339,26800000.0
2005-04-19 02:16:00,204.303,204.334,204.277,204.326,60400000.0
2005-04-19 02:17:00,204.321,204.329,204.287,204.304,120700002.0
2005-04-19 02:18:00,204.303,204.345,204.303,204.343,65400001.0
2005-04-19 02:19:00,204.318,204.356,204.308,204.339,55500000.0
2005-04-19 02:20:00,204.323,204.424,204.323,204.424,50900000.0
2005-04-19 02:21:00,204.375,204.416,204.36,204.402,56600001.0
2005-04-19 02:22:00,204.341,204.411,204.341,204.382,37300000.0
2005-04-19 02:23:00,204.351,204.438,204.342,204.423,40400000.0
2005-04-19 02:24:00,204.438,204.454,204.414,204.444,42700000.0
2005-04-19 02:25:00,204.456,204.482,204.426,204.48,85200000.0
2005-04-19 02:26:00,204.437,204.486,204.412,204.433,58100000.0
2005-04-19 02:27:00,204.474,204.506,204.453,204.497,45200000.0
2005-04-19 02:28:00,204.457,204.487,204.437,204.468,63499999.0
2005-04-19 02:29:00,204.478,204.489,204.457,204.462,30600000.0
2005-04-19 02:30:00,204.47,204.478,204.392,204.437,67200001.0
2005-04-19 02:31:00,204.476,204.477,204.446,204.46,20200000.0
2005-04-19 02:32:00,204.458,204.487,204.448,204.462,50300001.0
2005-04-19 02:33:00,204.443,204.473,204.425,204.439,55900000.0
2005-04-19 02:34:00,204.446,204.464,204.43,204.454,49700000.0
2005-04-19 02:35:00,204.437,204.464,204.434,204.454,42200000.0
2005-04-19 02:36:00,204.438,204.463,204.432,204.442,45300000.0
2005-04-19 02:37:00,204.441,204.482,204.432,204.47,45600000.0
2005-04-19 02:38:00,204.456,204.478,204.442,204.477,62799998.0
2005-04-19 02:39:00,204.47,204.501,204.459,204.496,56300000.0
2005-04-19 02:40:00,204.514,204.514,204.466,204.485,70299999.0
2005-04-19 02:41:00,204.501,204.529,204.475,204.503,69300000.0
2005-04-19 02:42:00,204.502,204.502,204.412,204.412,36600000.0
2005-04-19 02:43:00,204.443,204.443,204.371,204.385,37500000.0
2005-04-19 02:44:00,204.394,204.42,204.377,204.409,50800000.0
2005-04-19 02:45:00,204.373,204.407,204.361,204.392,57499999.0
2005-04-19 02:46:00,204.411,204.425,204.375,204.375,31600000.0
2005-04-19 02:47:00,204.37,204.41,204.338,204.402,33100000.0
2005-04-19 02:48:00,204.365,204.398,204.308,204.308,71900001.0
2005-04-19 02:49:00,204.356,204.388,204.35,204.372,30400000.0
2005-04-19 02:50:00,204.367,204.406,204.36,204.388,57199999.0
2005-04-19 02:51:00,204.423,204.464,204.392,204.449,29800000.0
2005-04-19 02:52:00,204.355,204.458,204.355,204.442,76600001.0
2005-04-19 02:53:00,204.422,204.44,204.397,204.405,44100000.0
2005-04-19 02:54:00,204.424,204.442,204.391,204.418,41200000.0
2005-04-19 02:55:00,204.377,204.378,204.346,204.354,48800000.0
2005-04-19 02:56:00,204.334,204.372,204.322,204.368,53200000.0
2005-04-19 02:57:00,204.335,204.394,204.326,204.391,58199999.0
2005-04-19 02:58:00,204.35,204.383,204.32,204.374,32000000.0
2005-04-19 02:59:00,204.369,204.385,204.343,204.381,66200001.0
2005-04-19 03:00:00,204.389,204.392,204.343,204.343,63600000.0
2005-04-19 03:01:00,204.361,204.376,204.335,204.376,57000000.0
2005-04-19 03:02:00,204.391,204.391,204.346,204.38,46100000.0
2005-04-19 03:03:00,204.364,204.395,204.349,204.377,48300000.0
2005-04-19 03:04:00,204.385,204.385,204.357,204.375,75200000.0
2005-04-19 03:05:00,204.373,204.39,204.366,204.37,70199999.0
2005-04-19 03:06:00,204.387,204.399,204.33,204.33,32900000.0
2005-04-19 03:07:00,204.359,204.394,204.344,204.367,51800002.0
2005-04-19 03:08:00,204.377,204.394,204.356,204.357,53100000.0
2005-04-19 03:09:00,204.385,204.385,204.33,204.352,50500000.0
2005-04-19 03:10:00,204.366,204.366,204.31,204.332,72200001.0
2005-04-19 03:11:00,204.37,204.37,204.311,204.338,53300000.0
2005-04-19 03:12:00,204.338,204.349,204.298,204.329,44500000.0
2005-04-19 03:13:00,204.28,204.328,204.261,204.312,66300000.0
2005-04-19 03:14:00,204.337,204.361,204.321,204.33,56100000.0
2005-04-19 03:15:00,204.338,204.372,204.328,204.372,26500000.0
2005-04-19 03:16:00,204.374,204.383,204.346,204.365,38700000.0
2005-04-19 03:17:00,204.319,204.346,204.298,204.318,36600000.0
2005-04-19 03:18:00,204.298,204.312,204.287,204.298,72300001.0
2005-04-19 03:19:00,204.275,204.307,204.26,204.289,66600001.0
2005-04-19 03:20:00,204.273,204.29,204.246,204.25,25600000.0
2005-04-19 03:21:00,204.258,204.287,204.246,204.28,68900001.0
2005-04-19 03:22:00,204.255,204.288,204.235,204.283,66900000.0
2005-04-19 03:23:00,204.275,204.288,204.243,204.27,33700000.0
2005-04-19 03:24:00,204.289,204.303,204.23,204.268,53900000.0
2005-04-19 03:25:00,204.236,204.251,204.211,204.211,59300000.0
2005-04-19 03:26:00,204.237,204.259,204.222,204.258,58600000.0
2005-04-19 03:27:00,204.267,204.278,204.197,204.197,72800000.0
2005-04-19 03:28:00,204.201,204.234,204.196,204.229,48900000.0
2005-04-19 03:29:00,204.225,204.236,204.203,204.225,34300000.0
2005-04-19 03:30:00,204.227,204.267,204.222,204.256,23500000.0
2005-04-19 03:31:00,204.24,204.268,204.212,204.268,45300000.0
2005-04-19 03:32:00,204.272,204.273,204.206,204.24,54500000.0
2005-04-19 03:33:00,204.277,204.287,204.245,204.254,46500000.0
2005-04-19 03:34:00,204.294,204.302,204.236,204.273,68800000.0
2005-04-19 03:35:00,204.248,204.271,204.236,204.236,84399999.0
2005-04-19 03:36:00,204.241,204.263,204.239,204.246,67100000.0
2005-04-19 03:37:00,204.266,204.272,204.248,204.25,96800000.0
2005-04-19 03:38:00,204.262,204.267,204.2,204.267,33900000.0
2005-04-19 03:39:00,204.2,204.256,204.191,204.256,21300000.0
2005-04-19 03:40:00,204.258,204.288,204.258,204.288,31300000.0
2005-04-19 03:41:00,204.268,204.268,204.18,204.2,95700000.0
2005-04-19 03:42:00,204.277,204.302,204.277,204.278,41000000.0
2005-04-19 03:43:00,204.276,204.289,204.24,204.251,69800000.0
2005-04-19 03:44:00,204.258,204.292,204.245,204.283,55399999.0
2005-04-19 03:45:00,204.293,204.302,204.28,204.293,57000001.0
2005-04-19 03:46:00,204.267,204.299,204.255,204.255,40800000.0
2005-04-19 03:47:00,204.292,204.292,204.258,204.292,86800000.0
2005-04-19 03:48:00,204.269,204.295,204.254,204.28,51700000.0
2005-04-19 03:49:00,204.263,204.282,204.254,204.275,44600000.0
2005-04-19 03:50:00,204.278,204.281,204.247,204.247,47300001.0
2005-04-19 03:51:00,204.264,204.272,204.239,204.245,54500000.0
2005-04-19 03:52:00,204.257,204.27,204.242,204.251,68800000.0
2005-04-19 03:53:00,204.286,204.298,204.26,204.285,62799999.0
2005-04-19 03:54:00,204.301,204.301,204.276,204.276,71600000.0
2005-04-19 03:55:00,204.277,204.281,204.249,204.281,40399999.0
2005-04-19 03:56:00,204.228,204.313,204.228,204.301,69799999.0
2005-04-19 03:57:00,204.266,204.303,204.258,204.291,46600000.0
2005-04-19 03:58:00,204.288,204.324,204.288,204.308,56200000.0
2005-04-19 03:59:00,204.31,204.323,204.276,204.29,27600000.0
2005-04-19 04:00:00,204.299,204.303,204.265,204.279,20500000.0
2005-04-19 04:01:00,204.288,204.303,204.28,204.285,52100000.0
2005-04-19 04:02:00,204.284,204.305,204.279,204.289,41700000.0
2005-04-19 04:03:00,204.287,204.304,204.281,204.285,27100000.0
2005-04-19 04:04:00,204.288,204.303,204.275,204.296,27700000.0
2005-04-19 04:05:00,204.292,204.298,204.252,204.275,59600000.0
2005-04-19 04:06:00,204.261,204.261,204.208,204.235,64500000.0
2005-04-19 04:07:00,204.245,204.273,204.216,204.217,47000000.0
2005-04-19 04:08:00,204.203,204.229,204.18,204.209,82799999.0
2005-04-19 04:09:00,204.227,204.239,204.203,204.203,92800000.0
2005-04-19 04:10:00,204.206,204.228,204.19,204.214,30800000.0
2005-04-19 04:11:00,204.2,204.229,204.185,204.229,45800000.0
2005-04-19 04:12:00,204.214,204.25,204.146,204.146,69100001.0
2005-04-19 04:13:00,204.179,204.238,204.179,204.238,39500000.0
2005-04-19 04:14:00,204.203,204.251,204.203,204.243,36700000.0
2005-04-19 04:15:00,204.25,204.332,204.236,204.332,52800000.0
2005-04-19 04:16:00,204.299,204.323,204.269,204.292,50100000.0
2005-04-19 04:17:00,204.291,204.342,204.282,204.319,47400000.0
2005-04-19 04:18:00,204.291,204.308,204.247,204.247,30800000.0
2005-04-19 04:19:00,204.295,204.303,204.247,204.274,61799999.0
2005-04-19 04:20:00,204.241,204.293,204.226,204.282,40300000.0
2005-04-19 04:21:00,204.282,204.298,204.256,204.273,49499999.0
2005-04-19 04:22:00,204.265,204.301,204.241,204.283,53300000.0
2005-04-19 04:23:00,204.294,204.294,204.241,204.242,22900000.0
2005-04-19 04:24:00,204.24,204.265,204.224,204.257,68800000.0
2005-04-19 04:25:00,204.232,204.279,204.232,204.248,37900000.0
2005-04-19 04:26:00,204.265,204.272,204.204,204.241,62000000.0
2005-04-19 04:27:00,204.207,204.261,204.201,204.261,46600000.0
2005-04-19 04:28:00,204.25,204.299,204.25,204.281,54599999.0
2005-04-19 04:29:00,204.265,204.297,204.249,204.261,33800000.0
2005-04-19 04:30:00,204.301,204.316,204.292,204.308,64200000.0
2005-04-19 04:31:00,204.323,204.328,204.292,204.3,31400000.0
2005-04-19 04:32:00,204.28,204.306,204.25,204.274,33800001.0
2005-04-19 04:33:00,204.281,204.292,204.266,204.285,33800000.0
2005-04-19 04:34:00,204.271,204.279,204.238,204.251,22500000.0
2005-04-19 04:35:00,204.26,204.281,204.234,204.243,55100000.0
2005-04-19 04:36:00,204.249,204.271,204.21,204.228,42300000.0
2005-04-19 04:37:00,204.248,204.289,204.244,204.265,30900000.0
2005-04-19 04:38:00,204.256,204.272,204.244,204.258,40200000.0
2005-04-19 04:39:00,204.289,204.292,204.23,204.246,64699999.0
2005-04-19 04:40:00,204.255,204.257,204.236,204.253,43300000.0
2005-04-19 04:41:00,204.243,204.272,204.225,204.263,42199999.0
2005-04-19 04:42:00,204.271,204.284,204.242,204.276,64700000.0
2005-04-19 04:43:00,204.278,204.282,204.239,204.239,41900000.0
2005-04-19 04:44:00,204.265,204.29,204.232,204.287,48300000.0
2005-04-19 04:45:00,204.282,204.299,204.256,204.274,20700000.0
2005-04-19 04:46:00,204.286,204.328,204.261,204.299,48799999.0
2005-04-19 04:47:00,204.345,204.387,204.284,204.318,29600000.0
2005-04-19 04:48:00,204.338,204.369,204.313,204.366,77500001.0
2005-04-19 04:49:00,204.329,204.402,204.322,204.352,62199999.0
2005-04-19 04:50:00,204.352,204.383,204.304,204.304,86400000.0
2005-04-19 04:51:00,204.326,204.338,204.292,204.335,46800000.0
2005-04-19 04:52:00,204.33,204.333,204.31,204.32,52300000.0
2005-04-19 04:53:00,204.342,204.342,204.275,204.285,65600001.0
2005-04-19 04:54:00,204.328,204.328,204.29,204.299,51500000.0
2005-04-19 04:55:00,204.322,204.336,204.296,204.327,52500000.0
2005-04-19 04:56:00,204.33,204.342,204.305,204.315,60499999.0
2005-04-19 04:57:00,204.326,204.349,204.315,204.317,44900000.0
2005-04-19 04:58:00,204.318,204.333,204.269,204.269,66500000.0
2005-04-19 04:59:00,204.321,204.335,204.289,204.322,47600000.0
2005-04-19 05:00:00,204.324,204.324,204.297,204.313,38799999.0
2005-04-19 05:01:00,204.311,204.318,204.281,204.297,33300000.0
2005-04-19 05:02:00,204.319,204.344,204.316,204.32,38900000.0
2005-04-19 05:03:00,204.317,204.357,204.317,204.334,50800000.0
2005-04-19 05:04:00,204.327,204.343,204.305,204.332,45000000.0
2005-04-19 05:05:00,204.345,204.36,204.298,204.357,62200000.0
2005-04-19 05:06:00,204.326,204.386,204.326,204.375,51800000.0
2005-04-19 05:07:00,204.369,204.371,204.31,204.352,60900000.0
2005-04-19 05:08:00,204.357,204.378,204.321,204.321,43800000.0
2005-04-19 05:09:00,204.314,204.349,204.314,204.349,33500000.0
2005-04-19 05:10:00,204.326,204.345,204.311,204.338,50800001.0
2005-04-19 05:11:00,204.331,204.358,204.31,204.358,46800000.0
2005-04-19 05:12:00,204.323,204.361,204.316,204.352,38099999.0
2005-04-19 05:13:00,204.327,204.336,204.271,204.271,41600000.0
2005-04-19 05:14:00,204.307,204.31,204.284,204.304,80500000.0
2005-04-19 05:15:00,204.283,204.305,204.262,204.28,59300001.0
2005-04-19 05:16:00,204.287,204.29,204.23,204.231,30600000.0
2005-04-19 05:17:00,204.291,204.304,204.272,204.304,25800000.0
2005-04-19 05:18:00,204.313,204.313,204.261,204.278,37000000.0
2005-04-19 05:19:00,204.296,204.318,204.271,204.311,79200001.0
2005-04-19 05:20:00,204.303,204.33,204.282,204.325,55400000.0
2005-04-19 05:21:00,204.315,204.318,204.285,204.285,39300000.0
2005-04-19 05:22:00,204.318,204.318,204.273,204.275,59600000.0
2005-04-19 05:23:00,204.315,204.323,204.282,204.3,55100000.0
2005-04-19 05:24:00,204.315,204.318,204.261,204.277,35500000.0
2005-04-19 05:25:00,204.271,204.308,204.268,204.306,82300000.0
2005-04-19 05:26:00,204.292,204.336,204.292,204.298,29900000.0
2005-04-19 05:27:00,204.308,204.315,204.295,204.307,54800001.0
2005-04-19 05:28:00,204.327,204.328,204.302,204.328,50599999.0
2005-04-19 05:29:00,204.3,204.311,204.293,204.311,45800000.0
2005-04-19 05:30:00,204.355,204.357,204.276,204.288,59599999.0
2005-04-19 05:31:00,204.292,204.295,204.257,204.264,55800001.0
2005-04-19 05:32:00,204.28,204.297,204.262,204.297,55400000.0
2005-04-19 05:33:00,204.315,204.315,204.264,204.28,34300000.0
2005-04-19 05:34:00,204.305,204.315,204.275,204.312,38300000.0
2005-04-19 05:35:00,204.278,204.305,204.255,204.296,51499999.0
2005-04-19 05:36:00,204.281,204.294,204.272,204.282,52100000.0
2005-04-19 05:37:00,204.272,204.281,204.238,204.276,100200000.0
2005-04-19 05:38:00,204.25,204.269,204.233,204.258,56100000.0
2005-04-19 05:39:00,204.27,204.286,204.253,204.272,33000000.0
2005-04-19 05:40:00,204.256,204.29,204.243,204.29,77200000.0
2005-04-19 05:41:00,204.279,204.279,204.249,204.27,45200000.0
2005-04-19 05:42:00,204.244,204.297,204.242,204.297,30600000.0
2005-04-19 05:43:00,204.223,204.28,204.223,204.264,43200000.0
2005-04-19 05:44:00,204.277,204.285,204.233,204.28,55800001.0
2005-04-19 05:45:00,204.295,204.301,204.268,204.288,51500000.0
2005-04-19 05:46:00,204.26,204.285,204.236,204.263,61700000.0
2005-04-19 05:47:00,204.274,204.289,204.246,204.248,33800000.0
2005-04-19 05:48:00,204.271,204.273,204.246,204.27,37400000.0
2005-04-19 05:49:00,204.282,204.285,204.24,204.257,61900000.0
2005-04-19 05:50:00,204.247,204.262,204.239,204.26,56299999.0
2005-04-19 05:51:00,204.251,204.283,204.234,204.249,50699999.0
2005-04-19 05:52:00,204.29,204.302,204.241,204.302,33700000.0
2005-04-19 05:53:00,204.286,204.297,204.27,204.278,53900000.0
2005-04-19 05:54:00,204.238,204.273,204.222,204.263,60400000.0
2005-04-19 05:55:00,204.261,204.28,204.223,204.223,62300000.0
2005-04-19 05:56:00,204.239,204.303,204.239,204.278,68699999.0
2005-04-19 05:57:00,204.299,204.299,204.237,204.246,26000000.0
2005-04-19 05:58:00,204.284,204.299,204.26,204.299,30000000.0
2005-04-19 05:59:00,204.267,204.281,204.258,204.264,56700000.0
2005-04-19 06:00:00,204.281,204.284,204.24,204.269,35800000.0
2005-04-19 06:01:00,204.261,204.276,204.24,204.254,57200000.0
2005-04-19 06:02:00,204.239,204.276,204.234,204.269,55200000.0
2005-04-19 06:03:00,204.25,204.284,204.218,204.255,105500001.0
2005-04-19 06:04:00,204.269,204.288,204.251,204.28,28200000.0
2005-04-19 06:05:00,204.274,204.274,204.225,204.265,21100000.0
2005-04-19 06:06:00,204.25,204.25,204.213,204.231,68700001.0
2005-04-19 06:07:00,204.25,204.261,204.213,204.252,45200000.0
2005-04-19 06:08:00,204.256,204.263,204.23,204.253,74500000.0
2005-04-19 06:09:00,204.241,204.258,204.214,204.224,42700001.0
2005-04-19 06:10:00,204.222,204.222,204.167,204.167,50500000.0
2005-04-19 06:11:00,204.223,204.234,204.196,204.231,30800000.0
2005-04-19 06:12:00,204.219,204.234,204.163,204.197,48300000.0
2005-04-19 06:13:00,204.205,204.257,204.182,204.253,52400000.0
2005-04-19 06:14:00,204.239,204.247,204.184,204.217,79100001.0
2005-04-19 06:15:00,204.196,204.232,204.19,204.226,30800000.0
2005-04-19 06:16:00,204.203,204.23,204.189,204.22,59099999.0
2005-04-19 06:17:00,204.217,204.221,204.196,204.213,53700000.0
2005-04-19 06:18:00,204.211,204.238,204.208,204.216,69100000.0
2005-04-19 06:19:00,204.218,204.224,204.19,204.207,29300000.0
2005-04-19 06:20:00,204.229,204.237,204.185,204.237,83200001.0
2005-04-19 06:21:00,204.187,204.227,204.182,204.215,57500000.0
2005-04-19 06:22:00,204.192,204.243,204.192,204.216,36600001.0
2005-04-19 06:23:00,204.21,204.226,204.173,204.194,50300000.0
2005-04-19 06:24:00,204.198,204.23,204.188,204.195,50300000.0
2005-04-19 06:25:00,204.19,204.219,204.162,204.181,16000000.0
2005-04-19 06:26:00,204.154,204.168,204.08,204.12,49300000.0
2005-04-19 06:27:00,204.132,204.178,204.118,204.178,49499999.0
2005-04-19 06:28:00,204.173,204.218,204.157,204.218,49900001.0
2005-04-19 06:29:00,204.168,204.205,204.144,204.176,90399999.0
2005-04-19 06:30:00,204.19,204.2,204.147,204.149,41200000.0
2005-04-19 06:31:00,204.161,204.193,204.128,204.128,85500000.0
2005-04-19 06:32:00,204.166,204.188,204.151,204.151,67400001.0
2005-04-19 06:33:00,204.153,204.174,204.098,204.15,67000001.0
2005-04-19 06:34:00,204.123,204.178,204.122,204.167,28300000.0
2005-04-19 06:35:00,204.171,204.179,204.133,204.173,39000000.0
2005-04-19 06:36:00,204.174,204.18,204.153,204.158,73800001.0
2005-04-19 06:37:00,204.209,204.212,204.177,204.178,45200000.0
2005-04-19 06:38:00,204.184,204.204,204.162,204.182,63900000.0
2005-04-19 06:39:00,204.155,204.201,204.155,204.181,35200000.0
2005-04-19 06:40:00,204.179,204.19,204.146,204.175,77100000.0
2005-04-19 06:41:00,204.146,204.208,204.146,204.205,40500000.0
2005-04-19 06:42:00,204.209,204.218,204.186,204.207,89300000.0
2005-04-19 06:43:00,204.228,204.281,204.209,204.253,58200001.0
2005-04-19 06:44:00,204.263,204.346,204.254,204.254,33100000.0
2005-04-19 06:45:00,204.248,204.301,204.227,204.295,73100000.0
2005-04-19 06:46:00,204.268,204.296,204.25,204.283,50600000.0
2005-04-19 06:47:00,204.256,204.273,204.241,204.262,75800002.0
2005-04-19 06:48:00,204.218,204.24,204.198,204.24,61700000.0
2005-04-19 06:49:00,204.208,204.224,204.181,204.209,40700000.0
2005-04-19 06:50:00,204.204,204.213,204.18,204.195,28100000.0
2005-04-19 06:51:00,204.205,204.205,204.135,204.17,97500000.0
2005-04-19 06:52:00,204.189,204.204,204.147,204.167,65800001.0
2005-04-19 06:53:00,204.194,204.205,204.156,204.178,41100000.0
2005-04-19 06:54:00,204.166,204.179,204.149,204.157,42000000.0
2005-04-19 06:55:00,204.17,204.195,204.14,204.182,31100000.0
2005-04-19 06:56:00,204.173,204.214,204.159,204.214,82600000.0
2005-04-19 06:57:00,204.197,204.2,204.155,204.182,43500000.0
2005-04-19 06:58:00,204.16,204.183,204.158,204.182,28200000.0
2005-04-19 06:59:00,204.148,204.203,204.146,204.182,90900002.0
2005-04-19 07:00:00,204.155,204.222,204.135,204.212,35500000.0
2005-04-19 07:01:00,204.221,204.237,204.177,204.204,49599999.0
2005-04-19 07:02:00,204.213,204.224,204.188,204.212,61800001.0
2005-04-19 07:03:00,204.204,204.222,204.192,204.214,64199999.0
2005-04-19 07:04:00,204.198,204.252,204.198,204.237,43100000.0
2005-04-19 07:05:00,204.268,204.295,204.243,204.288,48600000.0
2005-04-19 07:06:00,204.313,204.333,204.27,204.284,62300000.0
2005-04-19 07:07:00,204.295,204.299,204.256,204.268,65999999.0
2005-04-19 07:08:00,204.29,204.305,204.272,204.295,42300000.0
2005-04-19 07:09:00,204.276,204.32,204.267,204.311,109099998.0
2005-04-19 07:10:00,204.307,204.319,204.283,204.304,65100001.0
2005-04-19 07:11:00,204.296,204.351,204.285,204.343,52800000.0
2005-04-19 07:12:00,204.33,204.379,204.315,204.335,36900000.0
2005-04-19 07:13:00,204.315,204.36,204.311,204.34,58000001.0
2005-04-19 07:14:00,204.33,204.334,204.277,204.308,49800000.0
2005-04-19 07:15:00,204.335,204.335,204.309,204.309,42400000.0
2005-04-19 07:16:00,204.32,204.332,204.305,204.332,95000001.0
2005-04-19 07:17:00,204.321,204.34,204.301,204.307,65300001.0
2005-04-19 07:18:00,204.334,204.341,204.288,204.288,65100001.0
2005-04-19 07:19:00,204.333,204.357,204.309,204.332,63199999.0
2005-04-19 07:20:00,204.347,204.352,204.271,204.287,101400000.0
2005-04-19 07:21:00,204.345,204.351,204.314,204.324,52199999.0
2005-04-19 07:22:00,204.325,204.332,204.299,204.323,33700000.0
2005-04-19 07:23:00,204.328,204.339,204.314,204.326,66900000.0
2005-04-19 07:24:00,204.313,204.327,204.292,204.306,70499999.0
2005-04-19 07:25:00,204.275,204.315,204.269,204.315,74300001.0
2005-04-19 07:26:00,204.308,204.322,204.29,204.313,44600000.0
2005-04-19 07:27:00,204.289,204.313,204.281,204.31,47400000.0
2005-04-19 07:28:00,204.301,204.326,204.281,204.281,50300000.0
2005-04-19 07:29:00,204.342,204.342,204.284,204.293,52500000.0
2005-04-19 07:30:00,204.314,204.325,204.272,204.292,69600000.0
2005-04-19 07:31:00,204.265,204.275,204.238,204.266,32400000.0
2005-04-19 07:32:00,204.235,204.308,204.228,204.308,51300000.0
2005-04-19 07:33:00,204.295,204.314,204.251,204.271,25400000.0
2005-04-19 07:34:00,204.287,204.308,204.269,204.275,45300000.0
2005-04-19 07:35:00,204.272,204.272,204.229,204.261,43100001.0
2005-04-19 07:36:00,204.28,204.281,204.257,204.27,28800000.0
2005-04-19 07:37:00,204.3,204.313,204.26,204.26,66700000.0
2005-04-19 07:38:00,204.253,204.273,204.238,204.252,39400000.0
2005-04-19 07:39:00,204.26,204.283,204.247,204.262,49700000.0
2005-04-19 07:40:00,204.239,204.262,204.221,204.248,43900000.0
2005-04-19 07:41:00,204.229,204.271,204.221,204.26,55000000.0
2005-04-19 07:42:00,204.26,204.29,204.252,204.273,33300000.0
2005-04-19 07:43:00,204.252,204.267,204.231,204.257,44100000.0
2005-04-19 07:44:00,204.234,204.265,204.226,204.245,26900000.0
2005-04-19 07:45:00,204.246,204.255,204.221,204.23,33900000.0
2005-04-19 07:46:00,204.218,204.254,204.2,204.243,66000001.0
2005-04-19 07:47:00,204.259,204.272,204.239,204.263,84500000.0
2005-04-19 07:48:00,204.244,204.271,204.236,204.271,44300000.0
2005-04-19 07:49:00,204.281,204.291,204.259,204.265,31500000.0
2005-04-19 07:50:00,204.3,204.327,204.284,204.326,59600000.0
2005-04-19 07:51:00,204.354,204.368,204.294,204.324,45300000.0
2005-04-19 07:52:00,204.322,204.363,204.285,204.285,73000000.0
2005-04-19 07:53:00,204.293,204.329,204.284,204.323,41100000.0
2005-04-19 07:54:00,204.306,204.323,204.287,204.298,39700000.0
2005-04-19 07:55:00,204.284,204.321,204.275,204.321,32900000.0
2005-04-19 07:56:00,204.314,204.33,204.299,204.307,63600000.0
2005-04-19 07:57:00,204.294,204.309,204.266,204.272,31900000.0
2005-04-19 07:58:00,204.282,204.323,204.278,204.318,69300001.0
2005-04-19 07:59:00,204.29,204.298,204.253,204.287,31700000.0
2005-04-19 08:00:00,204.261,204.347,204.258,204.344,46700001.0
2005-04-19 08:01:00,204.338,204.344,204.313,204.313,38700000.0
2005-04-19 08:02:00,204.291,204.332,204.284,204.322,57900000.0
2005-04-19 08:03:00,204.31,204.32,204.262,204.3,94000000.0
2005-04-19 08:04:00,204.301,204.335,204.294,204.322,55700001.0
2005-04-19 08:05:00,204.346,204.357,204.32,204.344,47200000.0
2005-04-19 08:06:00,204.341,204.371,204.32,204.371,29400000.0
2005-04-19 08:07:00,204.308,204.349,204.308,204.338,32200000.0
2005-04-19 08:08:00,204.372,204.372,204.335,204.335,41100000.0
2005-04-19 08:09:00,204.346,204.355,204.315,204.345,54100001.0
2005-04-19 08:10:00,204.357,204.387,204.337,204.368,36300000.0
2005-04-19 08:11:00,204.329,204.365,204.317,204.338,123200000.0
2005-04-19 08:12:00,204.367,204.367,204.318,204.32,49100000.0
2005-04-19 08:13:00,204.341,204.341,204.311,204.323,32900000.0
2005-04-19 08:14:00,204.263,204.335,204.263,204.322,23200000.0
2005-04-19 08:15:00,204.308,204.353,204.297,204.353,34600000.0
2005-04-19 08:16:00,204.334,204.334,204.265,204.281,30100000.0
2005-04-19 08:17:00,204.262,204.283,204.244,204.247,46500000.0
2005-04-19 08:18:00,204.259,204.259,204.198,204.203,35200000.0
2005-04-19 08:19:00,204.243,204.26,204.22,204.26,40200000.0
2005-04-19 08:20:00,204.265,204.265,204.208,204.213,44800000.0
2005-04-19 08:21:00,204.231,204.24,204.195,204.2,55300001.0
2005-04-19 08:22:00,204.203,204.263,204.203,204.251,58100000.0
2005-04-19 08:23:00,204.25,204.307,204.25,204.285,82700000.0
2005-04-19 08:24:00,204.286,204.286,204.247,204.271,34000000.0
2005-04-19 08:25:00,204.257,204.267,204.185,204.205,31900000.0
2005-04-19 08:26:00,204.225,204.268,204.225,204.254,63800000.0
2005-04-19 08:27:00,204.257,204.272,204.245,204.257,36500000.0
2005-04-19 08:28:00,204.243,204.25,204.215,204.22,49900000.0
2005-04-19 08:29:00,204.199,204.251,204.19,204.24,31100000.0
2005-04-19 08:30:00,204.232,204.269,204.214,204.269,40900000.0
2005-04-19 08:31:00,204.251,204.253,204.217,204.238,68900001.0
2005-04-19 08:32:00,204.238,204.309,204.238,204.306,70699999.0
2005-04-19 08:33:00,204.314,204.326,204.252,204.271,78300000.0
2005-04-19 08:34:00,204.262,204.3,204.248,204.262,56299999.0
2005-04-19 08:35:00,204.252,204.26,204.227,204.248,26700000.0
2005-04-19 08:36:00,204.253,204.319,204.252,204.302,47100000.0
2005-04-19 08:37:00,204.292,204.322,204.268,204.284,40300000.0
2005-04-19 08:38:00,204.257,204.282,204.205,204.278,91699999.0
2005-04-19 08:39:00,204.307,204.307,204.232,204.232,88700000.0
2005-04-19 08:40:00,204.307,204.325,204.283,204.309,95899999.0
2005-04-19 08:41:00,204.298,204.389,204.287,204.377,33400000.0
2005-04-19 08:42:00,204.386,204.386,204.347,204.364,76600000.0
2005-04-19 08:43:00,204.323,204.368,204.315,204.34,54500000.0
2005-04-19 08:44:00,204.33,204.36,204.32,204.35,49500000.0
2005-04-19 08:45:00,204.346,204.382,204.344,204.372,29700000.0
2005-04-19 08:46:00,204.388,204.419,204.379,204.419,51300001.0
2005-04-19 08:47:00,204.372,204.408,204.353,204.361,64200000.0
2005-04-19 08:48:00,204.341,204.379,204.329,204.346,81000000.0
2005-04-19 08:49:00,204.335,204.35,204.325,204.325,77700000.0
2005-04-19 08:50:00,204.323,204.365,204.32,204.344,40600001.0
2005-04-19 08:51:00,204.315,204.402,204.304,204.402,59000000.0
2005-04-19 08:52:00,204.402,204.412,204.357,204.395,47000000.0
2005-04-19 08:53:00,204.407,204.417,204.348,204.368,33700000.0
2005-04-19 08:54:00,204.368,204.4,204.368,204.389,69299999.0
2005-04-19 08:55:00,204.409,204.421,204.391,204.392,59700000.0
2005-04-19 08:56:00,204.392,204.416,204.382,204.41,35800000.0
2005-04-19 08:57:00,204.417,204.423,204.373,204.377,95600001.0
2005-04-19 08:58:00,204.407,204.443,204.386,204.401,68499999.0
2005-04-19 08:59:00,204.432,204.446,204.409,204.436,85999999.0
2005-04-19 09:00:00,204.408,204.445,204.4,204.417,59300000.0
2005-04-19 09:01:00,204.411,204.449,204.408,204.439,55500000.0
2005-04-19 09:02:00,204.452,204.464,204.416,204.422,52400000.0
2005-04-19 09:03:00,204.441,204.441,204.397,204.403,57400000.0
2005-04-19 09:04:00,204.409,204.46,204.398,204.419,40100000.0
2005-04-19 09:05:00,204.429,204.445,204.399,204.418,59000000.0
2005-04-19 09:06:00,204.432,204.434,204.402,204.415,73399999.0
2005-04-19 09:07:00,204.403,204.431,204.386,204.412,34100000.0
2005-04-19 09:08:00,204.394,204.408,204.37,204.385,46700000.0
2005-04-19 09:09:00,204.411,204.416,204.372,204.372,29000000.0
2005-04-19 09:10:00,204.375,204.375,204.331,204.375,39300000.0
2005-04-19 09:11:00,204.38,204.463,204.362,204.455,24800000.0
2005-04-19 09:12:00,204.43,204.471,204.423,204.45,38100000.0
2005-04-19 09:13:00,204.442,204.502,204.442,204.48,67800000.0
2005-04-19 09:14:00,204.485,204.514,204.474,204.492,21500000.0
2005-04-19 09:15:00,204.491,204.507,204.464,204.482,24800000.0
2005-04-19 09:16:00,204.479,204.493,204.441,204.469,53900000.0
2005-04-19 09:17:00,204.467,204.472,204.373,204.424,43300001.0
2005-04-19 09:18:00,204.427,204.437,204.36,204.409,53600000.0
2005-04-19 09:19:00,204.409,204.419,204.353,204.359,37000000.0
2005-04-19 09:20:00,204.391,204.405,204.337,204.346,33500000.0
2005-04-19 09:21:00,204.386,204.408,204.348,204.351,36700000.0
2005-04-19 09:22:00,204.439,204.445,204.346,204.37,36000000.0
2005-04-19 09:23:00,204.38,204.48,204.37,204.477,40700000.0
2005-04-19 09:24:00,204.453,204.466,204.421,204.454,45800000.0
2005-04-19 09:25:00,204.442,204.442,204.351,204.355,38900000.0
2005-04-19 09:26:00,204.338,204.402,204.326,204.39,64100000.0
2005-04-19 09:27:00,204.361,204.394,204.323,204.323,61400000.0
2005-04-19 09:28:00,204.339,204.352,204.319,204.345,41900001.0
2005-04-19 09:29:00,204.314,204.363,204.306,204.363,67400000.0
2005-04-19 09:30:00,204.341,204.397,204.341,204.385,43200000.0
2005-04-19 09:31:00,204.404,204.425,204.373,204.387,46499999.0
2005-04-19 09:32:00,204.402,204.418,204.391,204.401,33800000.0
2005-04-19 09:33:00,204.427,204.434,204.376,204.376,62500000.0
2005-04-19 09:34:00,204.38,204.451,204.378,204.438,63400000.0
2005-04-19 09:35:00,204.423,204.441,204.403,204.403,80900001.0
2005-04-19 09:36:00,204.396,204.408,204.376,204.382,78000001.0
2005-04-19 09:37:00,204.392,204.404,204.362,204.398,47700000.0
2005-04-19 09:38:00,204.359,204.394,204.359,204.363,56800001.0
2005-04-19 09:39:00,204.379,204.379,204.316,204.345,49800000.0
2005-04-19 09:40:00,204.347,204.354,204.312,204.325,70400000.0
2005-04-19 09:41:00,204.313,204.323,204.293,204.309,33500000.0
2005-04-19 09:42:00,204.273,204.319,204.26,204.272,81700000.0
2005-04-19 09:43:00,204.276,204.289,204.256,204.278,37500000.0
2005-04-19 09:44:00,204.266,204.313,204.258,204.284,52899999.0
2005-04-19 09:45:00,204.3,204.302,204.234,204.255,52800000.0
2005-04-19 09:46:00,204.279,204.279,204.242,204.262,61300000.0
2005-04-19 09:47:00,204.27,204.28,204.25,204.275,71400000.0
2005-04-19 09:48:00,204.266,204.354,204.265,204.354,40800000.0
2005-04-19 09:49:00,204.326,204.353,204.317,204.337,43500000.0
2005-04-19 09:50:00,204.323,204.345,204.3,204.345,52400000.0
2005-04-19 09:51:00,204.333,204.391,204.323,204.374,33800000.0
2005-04-19 09:52:00,204.373,204.443,204.361,204.422,81600000.0
2005-04-19 09:53:00,204.462,204.467,204.413,204.457,43800000.0
2005-04-19 09:54:00,204.443,204.467,204.395,204.395,58600000.0
2005-04-19 09:55:00,204.402,204.402,204.315,204.328,46500000.0
2005-04-19 09:56:00,204.309,204.347,204.294,204.322,50400000.0
2005-04-19 09:57:00,204.318,204.339,204.318,204.33,31200000.0
2005-04-19 09:58:00,204.355,204.36,204.326,204.354,70700001.0
2005-04-19 09:59:00,204.392,204.416,204.366,204.366,41000000.0
2005-04-19 10:00:00,204.353,204.387,204.334,204.356,102499999.0
2005-04-19 10:01:00,204.379,204.379,204.307,204.34,82300000.0
2005-04-19 10:02:00,204.336,204.39,204.333,204.375,107699999.0
2005-04-19 10:03:00,204.374,204.414,204.359,204.413,44400000.0
2005-04-19 10:04:00,204.39,204.423,204.384,204.422,44800000.0
2005-04-19 10:05:00,204.432,204.432,204.351,204.364,55200000.0
2005-04-19 10:06:00,204.363,204.384,204.345,204.36,26900000.0
2005-04-19 10:07:00,204.338,204.401,204.332,204.362,42300000.0
2005-04-19 10:08:00,204.339,204.369,204.325,204.345,48000000.0
2005-04-19 10:09:00,204.353,204.403,204.34,204.4,50000000.0
2005-04-19 10:10:00,204.419,204.437,204.398,204.427,27600000.0
2005-04-19 10:11:00,204.381,204.397,204.375,204.397,28600000.0
2005-04-19 10:12:00,204.39,204.433,204.387,204.433,36100000.0
2005-04-19 10:13:00,204.407,204.436,204.4,204.403,49099999.0
2005-04-19 10:14:00,204.428,204.432,204.377,204.424,61800000.0
2005-04-19 10:15:00,204.441,204.459,204.416,204.459,64400000.0
2005-04-19 10:16:00,204.433,204.462,204.412,204.412,47299999.0
2005-04-19 10:17:00,204.417,204.467,204.414,204.467,58300001.0
2005-04-19 10:18:00,204.498,204.51,204.465,204.477,26700000.0
2005-04-19 10:19:00,204.455,204.466,204.436,204.45,52300000.0
2005-04-19 10:20:00,204.458,204.458,204.435,204.447,152700001.0
2005-04-19 10:21:00,204.434,204.496,204.434,204.487,53900000.0
2005-04-19 10:22:00,204.505,204.52,204.49,204.514,54499999.0
2005-04-19 10:23:00,204.512,204.554,204.488,204.517,49400000.0
2005-04-19 10:24:00,204.486,204.53,204.486,204.53,53500000.0
2005-04-19 10:25:00,204.513,204.524,204.496,204.496,63800000.0
2005-04-19 10:26:00,204.468,204.512,204.468,204.495,74199999.0
2005-04-19 10:27:00,204.497,204.498,204.475,204.48,39300000.0
2005-04-19 10:28:00,204.493,204.493,204.441,204.446,49700000.0
2005-04-19 10:29:00,204.474,204.474,204.415,204.415,48800000.0
2005-04-19 10:30:00,204.511,204.638,204.511,204.607,53600000.0
2005-04-19 10:31:00,204.598,204.704,204.59,204.629,32900000.0
2005-04-19 10:32:00,204.611,204.621,204.558,204.577,38700000.0
2005-04-19 10:33:00,204.581,204.651,204.569,204.645,51200000.0
2005-04-19 10:34:00,204.686,204.709,204.641,204.661,46100000.0
2005-04-19 10:35:00,204.672,204.699,204.672,204.698,37700000.0
2005-04-19 10:36:00,204.731,204.743,204.704,204.74,50500001.0
2005-04-19 10:37:00,204.758,204.836,204.747,204.832,36700000.0
2005-04-19 10:38:00,204.845,204.868,204.803,204.81,51200000.0
2005-04-19 10:39:00,204.78,204.835,204.758,204.758,62199998.0
2005-04-19 10:40:00,204.745,204.801,204.731,204.8,38900000.0
2005-04-19 10:41:00,204.827,204.827,204.757,204.793,21100000.0
2005-04-19 10:42:00,204.799,204.808,204.76,204.768,58600000.0
2005-04-19 10:43:00,204.751,204.768,204.734,204.754,96600000.0
2005-04-19 10:44:00,204.754,204.791,204.738,204.791,55400000.0
2005-04-19 10:45:00,204.824,204.828,204.786,204.811,47300000.0
2005-04-19 10:46:00,204.809,204.822,204.769,204.783,46200000.0
2005-04-19 10:47:00,204.82,204.823,204.786,204.8,65200000.0
2005-04-19 10:48:00,204.789,204.822,204.781,204.799,68600000.0
2005-04-19 10:49:00,204.802,204.827,204.784,204.802,40400000.0
2005-04-19 10:50:00,204.785,204.806,204.764,204.775,35800000.0
2005-04-19 10:51:00,204.771,204.774,204.737,204.737,29700000.0
2005-04-19 10:52:00,204.743,204.743,204.683,204.732,107200000.0
2005-04-19 10:53:00,204.736,204.767,204.718,204.75,70100000.0
2005-04-19 10:54:00,204.719,204.747,204.707,204.744,51500001.0
2005-04-19 10:55:00,204.746,204.746,204.714,204.73,15900000.0
2005-04-19 10:56:00,204.703,204.741,204.695,204.723,42200000.0
2005-04-19 10:57:00,204.705,204.719,204.697,204.703,30600000.0
2005-04-19 10:58:00,204.712,204.717,204.658,204.693,35400000.0
2005-04-19 10:59:00,204.705,204.711,204.622,204.661,104600000.0
2005-04-19 11:00:00,204.648,204.697,204.626,204.697,54200000.0
2005-04-19 11:01:00,204.692,204.745,204.676,204.736,17500000.0
2005-04-19 11:02:00,204.705,204.738,204.7,204.719,57600000.0
2005-04-19 11:03:00,204.717,204.736,204.69,204.716,24000000.0
2005-04-19 11:04:00,204.727,204.763,204.705,204.727,29700000.0
2005-04-19 11:05:00,204.732,204.741,204.694,204.7,50700000.0
2005-04-19 11:06:00,204.685,204.783,204.673,204.783,53900000.0
2005-04-19 11:07:00,204.758,204.799,204.752,204.791,37000000.0
2005-04-19 11:08:00,204.779,204.808,204.756,204.775,35100000.0
2005-04-19 11:09:00,204.757,204.771,204.678,204.686,35800000.0
2005-04-19 11:10:00,204.7,204.761,204.688,204.739,56800000.0
2005-04-19 11:11:00,204.731,204.739,204.693,204.702,53400000.0
2005-04-19 11:12:00,204.715,204.735,204.661,204.735,49699999.0
2005-04-19 11:13:00,204.748,204.762,204.73,204.748,49099999.0
2005-04-19 11:14:00,204.745,204.8,204.742,204.781,44900000.0
2005-04-19 11:15:00,204.772,204.772,204.676,204.68,35100000.0
2005-04-19 11:16:00,204.707,204.714,204.671,204.686,65100001.0
2005-04-19 11:17:00,204.677,204.681,204.627,204.655,46600000.0
2005-04-19 11:18:00,204.656,204.675,204.65,204.669,39200000.0
2005-04-19 11:19:00,204.666,204.666,204.632,204.648,108200000.0
2005-04-19 11:20:00,204.686,204.727,204.672,204.726,45600000.0
2005-04-19 11:21:00,204.748,204.806,204.742,204.765,62899999.0
2005-04-19 11:22:00,204.748,204.767,204.733,204.759,24300000.0
2005-04-19 11:23:00,204.724,204.742,204.706,204.722,31900000.0
2005-04-19 11:24:00,204.71,204.728,204.682,204.688,46600000.0
2005-04-19 11:25:00,204.722,204.722,204.656,204.67,67500000.0
2005-04-19 11:26:00,204.68,204.69,204.643,204.665,65699999.0
2005-04-19 11:27:00,204.659,204.675,204.622,204.627,49700000.0
2005-04-19 11:28:00,204.634,204.656,204.618,204.635,40000000.0
2005-04-19 11:29:00,204.679,204.679,204.627,204.669,60900000.0
2005-04-19 11:30:00,204.669,204.706,204.655,204.673,67800001.0
2005-04-19 11:31:00,204.673,204.734,204.663,204.73,63000001.0
2005-04-19 11:32:00,204.693,204.744,204.693,204.726,47300000.0
2005-04-19 11:33:00,204.721,204.767,204.698,204.755,43300000.0
2005-04-19 11:34:00,204.764,204.778,204.739,204.773,57600000.0
2005-04-19 11:35:00,204.756,204.773,204.744,204.762,55900000.0
2005-04-19 11:36:00,204.752,204.752,204.708,204.708,73400000.0
2005-04-19 11:37:00,204.724,204.762,204.722,204.762,31900000.0
2005-04-19 11:38:00,204.763,204.83,204.754,204.824,66000000.0
2005-04-19 11:39:00,204.823,204.839,204.76,204.775,68900002.0
2005-04-19 11:40:00,204.815,204.844,204.79,204.829,46700000.0
2005-04-19 11:41:00,204.813,204.833,204.789,204.812,52699999.0
2005-04-19 11:42:00,204.785,204.808,204.769,204.781,89000000.0
2005-04-19 11:43:00,204.774,204.81,204.767,204.767,42200000.0
2005-04-19 11:44:00,204.768,204.776,204.746,204.75,29100000.0
2005-04-19 11:45:00,204.747,204.751,204.716,204.751,55799999.0
2005-04-19 11:46:00,204.728,204.794,204.717,204.785,35700000.0
2005-04-19 11:47:00,204.805,204.836,204.804,204.806,41900000.0
2005-04-19 11:48:00,204.836,204.84,204.793,204.808,29800000.0
2005-04-19 11:49:00,204.793,204.819,204.78,204.789,59899999.0
2005-04-19 11:50:00,204.792,204.798,204.765,204.777,58700001.0
2005-04-19 11:51:00,204.806,204.821,204.787,204.787,50000000.0
2005-04-19 11:52:00,204.797,204.814,204.747,204.755,37800000.0
2005-04-19 11:53:00,204.79,204.833,204.763,204.833,103699999.0
2005-04-19 11:54:00,204.865,204.878,204.806,204.843,23900000.0
2005-04-19 11:55:00,204.838,204.842,204.814,204.84,31600000.0
2005-04-19 11:56:00,204.844,204.849,204.798,204.819,57800000.0
2005-04-19 11:57:00,204.826,204.832,204.797,204.825,41800000.0
2005-04-19 11:58:00,204.837,204.848,204.742,204.742,26200000.0
2005-04-19 11:59:00,204.751,204.878,204.732,204.876,41699999.0
2005-04-19 12:00:00,204.851,204.855,204.812,204.814,55400000.0
2005-04-19 12:01:00,204.801,204.811,204.779,204.796,46800000.0
2005-04-19 12:02:00,204.788,204.788,204.738,204.755,58400000.0
2005-04-19 12:03:00,204.777,204.785,204.712,204.73,40600000.0
2005-04-19 12:04:00,204.738,204.759,204.718,204.759,40800000.0
2005-04-19 12:05:00,204.753,204.767,204.742,204.742,48099999.0
2005-04-19 12:06:00,204.766,204.845,204.756,204.828,61599999.0
2005-04-19 12:07:00,204.84,204.852,204.792,204.816,82100000.0
2005-04-19 12:08:00,204.847,204.854,204.765,204.767,68600001.0
2005-04-19 12:09:00,204.782,204.789,204.754,204.759,30300000.0
2005-04-19 12:10:00,204.776,204.805,204.758,204.78,48299999.0
2005-04-19 12:11:00,204.761,204.761,204.715,204.734,51800001.0
2005-04-19 12:12:00,204.757,204.78,204.733,204.773,63100000.0
2005-04-19 12:13:00,204.771,204.795,204.75,204.778,22900000.0
2005-04-19 12:14:00,204.763,204.81,204.756,204.79,43300000.0
2005-04-19 12:15:00,204.78,204.879,204.778,204.878,67800001.0
2005-04-19 12:16:00,204.925,204.938,204.892,204.893,77000000.0
2005-04-19 12:17:00,204.893,205.035,204.893,205.035,61600000.0
2005-04-19 12:18:00,205.022,205.058,205.006,205.034,57700000.0
2005-04-19 12:19:00,205.034,205.044,204.993,205.036,39000000.0
2005-04-19 12:20:00,205.061,205.072,205.017,205.043,39500000.0
2005-04-19 12:21:00,205.05,205.065,205.024,205.058,87100000.0
2005-04-19 12:22:00,205.052,205.089,205.028,205.061,73999999.0
2005-04-19 12:23:00,205.017,205.041,204.993,204.994,90899999.0
2005-04-19 12:24:00,204.969,204.994,204.961,204.987,78900000.0
2005-04-19 12:25:00,204.992,204.992,204.935,204.98,69199999.0
2005-04-19 12:26:00,204.959,204.977,204.936,204.971,44700001.0
2005-04-19 12:27:00,204.95,204.972,204.922,204.962,74100001.0
2005-04-19 12:28:00,204.998,205.002,204.958,204.962,59000000.0
2005-04-19 12:29:00,204.962,205.044,204.952,205.027,37100000.0
2005-04-19 12:30:00,205.051,205.068,205.017,205.049,28800000.0
2005-04-19 12:31:00,205.077,205.077,204.991,204.991,57900000.0
2005-04-19 12:32:00,204.993,205.057,204.993,205.05,47900000.0
2005-04-19 12:33:00,205.062,205.062,204.939,204.944,62199999.0
2005-04-19 12:34:00,204.943,204.958,204.916,204.934,49700000.0
2005-04-19 12:35:00,204.954,204.962,204.86,204.883,37999999.0
2005-04-19 12:36:00,204.902,204.936,204.881,204.91,69500001.0
2005-04-19 12:37:00,204.931,204.931,204.884,204.91,66700000.0
2005-04-19 12:38:00,204.903,204.982,204.898,204.959,68400000.0
2005-04-19 12:39:00,204.945,204.954,204.9,204.901,76900001.0
2005-04-19 12:40:00,204.93,204.93,204.877,204.877,28500000.0
2005-04-19 12:41:00,204.894,204.904,204.864,204.881,62500000.0
2005-04-19 12:42:00,204.9,204.941,204.871,204.904,43500000.0
2005-04-19 12:43:00,204.893,204.919,204.874,204.899,30500000.0
2005-04-19 12:44:00,204.883,204.91,204.862,204.91,38500000.0
2005-04-19 12:45:00,204.927,204.948,204.907,204.931,58100000.0
2005-04-19 12:46:00,204.921,204.95,204.911,204.938,17800000.0
2005-04-19 12:47:00,204.943,204.993,204.934,204.982,51200000.0
2005-04-19 12:48:00,204.961,204.983,204.94,204.972,36300000.0
2005-04-19 12:49:00,204.945,204.98,204.928,204.944,63200000.0
2005-04-19 12:50:00,204.977,204.996,204.948,204.961,50000000.0
2005-04-19 12:51:00,204.954,204.979,204.941,204.962,57400001.0
2005-04-19 12:52:00,204.943,204.953,204.92,204.92,34200000.0
2005-04-19 12:53:00,204.903,204.942,204.903,204.92,16600000.0
2005-04-19 12:54:00,204.941,204.945,204.905,204.927,35900000.0
2005-04-19 12:55:00,204.917,204.918,204.881,204.892,70600000.0
2005-04-19 12:56:00,204.861,204.884,204.861,204.869,73800002.0
2005-04-19 12:57:00,204.864,204.868,204.809,204.809,71399999.0
2005-04-19 12:58:00,204.82,204.82,204.755,204.77,55600000.0
2005-04-19 12:59:00,204.761,204.864,204.752,204.864,78200000.0
2005-04-19 13:00:00,204.848,204.925,204.848,204.925,76600002.0
2005-04-19 13:01:00,204.918,204.966,204.918,204.927,59800000.0
2005-04-19 13:02:00,204.92,204.932,204.879,204.9,45800000.0
2005-04-19 13:03:00,204.914,204.926,204.879,204.91,59900000.0
2005-04-19 13:04:00,204.89,204.985,204.883,204.978,62400000.0
2005-04-19 13:05:00,204.95,204.969,204.918,204.929,69400001.0
2005-04-19 13:06:00,204.939,204.956,204.925,204.934,71500000.0
2005-04-19 13:07:00,204.922,204.938,204.881,204.905,35700000.0
2005-04-19 13:08:00,204.895,204.92,204.875,204.889,55700001.0
2005-04-19 13:09:00,204.873,204.904,204.855,204.885,30000000.0
2005-04-19 13:10:00,204.902,204.925,204.881,204.895,47900000.0
2005-04-19 13:11:00,204.891,204.925,204.882,204.92,36500000.0
2005-04-19 13:12:00,204.963,204.986,204.9,204.982,58000000.0
2005-04-19 13:13:00,204.961,204.99,204.94,204.971,87500001.0
2005-04-19 13:14:00,204.992,204.994,204.934,204.959,43300000.0
2005-04-19 13:15:00,204.964,204.996,204.943,204.958,63699999.0
2005-04-19 13:16:00,204.96,204.979,204.945,204.972,29600000.0
2005-04-19 13:17:00,204.933,204.95,204.912,204.94,34600000.0
2005-04-19 13:18:00,204.961,204.961,204.921,204.943,35300000.0
2005-04-19 13:19:00,204.944,204.957,204.875,204.89,74900000.0
2005-04-19 13:20:00,204.981,205.026,204.945,205.026,69600000.0
2005-04-19 13:21:00,205.018,205.09,205.013,205.074,56600000.0
2005-04-19 13:22:00,205.061,205.061,204.982,204.997,55500000.0
2005-04-19 13:23:00,205.002,205.003,204.9,204.959,70999999.0
2005-04-19 13:24:00,204.981,205.031,204.971,205.024,110800002.0
2005-04-19 13:25:00,205.029,205.06,205.016,205.042,76500002.0
2005-04-19 13:26:00,205.072,205.072,204.996,205.013,56100000.0
2005-04-19 13:27:00,205.005,205.013,204.983,204.989,71000000.0
2005-04-19 13:28:00,204.947,204.974,204.929,204.958,42900000.0
2005-04-19 13:29:00,204.945,204.965,204.908,204.926,51299999.0
2005-04-19 13:30:00,204.889,204.924,204.87,204.915,78400000.0
2005-04-19 13:31:00,204.917,204.928,204.874,204.902,46300000.0
2005-04-19 13:32:00,204.919,204.928,204.895,204.917,70600000.0
2005-04-19 13:33:00,204.915,204.941,204.885,204.925,29300000.0
2005-04-19 13:34:00,204.92,204.945,204.908,204.936,21000000.0
2005-04-19 13:35:00,204.916,204.931,204.882,204.882,40600000.0
2005-04-19 13:36:00,204.886,204.914,204.881,204.898,45400000.0
2005-04-19 13:37:00,204.875,204.911,204.851,204.886,41500000.0
2005-04-19 13:38:00,204.886,204.895,204.849,204.849,39400001.0
2005-04-19 13:39:00,204.836,204.861,204.833,204.852,81900001.0
2005-04-19 13:40:00,204.844,204.867,204.828,204.836,69900000.0
2005-04-19 13:41:00,204.849,204.861,204.8,204.807,88400000.0
2005-04-19 13:42:00,204.834,204.839,204.808,204.814,48700000.0
2005-04-19 13:43:00,204.818,204.878,204.79,204.878,25800000.0
2005-04-19 13:44:00,204.905,204.937,204.88,204.928,39400000.0
2005-04-19 13:45:00,204.928,204.943,204.885,204.903,45600001.0
2005-04-19 13:46:00,204.906,204.94,204.902,204.94,56900000.0
2005-04-19 13:47:00,204.951,204.951,204.907,204.915,43700000.0
2005-04-19 13:48:00,204.937,204.955,204.894,204.911,48600000.0
2005-04-19 13:49:00,204.939,204.956,204.92,204.938,82900000.0
2005-04-19 13:50:00,204.953,204.968,204.926,204.953,60500000.0
2005-04-19 13:51:00,204.999,204.999,204.948,204.976,62600000.0
2005-04-19 13:52:00,205.008,205.032,204.982,205.031,49000000.0
2005-04-19 13:53:00,205.058,205.109,205.04,205.101,44200000.0
2005-04-19 13:54:00,205.083,205.1,205.041,205.067,53699999.0
2005-04-19 13:55:00,205.044,205.063,205.037,205.044,39099999.0
2005-04-19 13:56:00,205.038,205.054,205.009,205.015,58200000.0
2005-04-19 13:57:00,205.033,205.056,205.013,205.055,56500000.0
2005-04-19 13:58:00,205.034,205.079,205.016,205.075,54699999.0
2005-04-19 13:59:00,205.089,205.108,205.053,205.078,46800001.0
2005-04-19 14:00:00,205.095,205.125,205.064,205.077,67999999.0
2005-04-19 14:01:00,205.059,205.101,205.059,205.095,45200000.0
2005-04-19 14:02:00,205.074,205.098,205.031,205.031,17000000.0
2005-04-19 14:03:00,205.01,205.054,205.01,205.028,69400002.0
2005-04-19 14:04:00,204.995,205.038,204.99,205.035,81399999.0
2005-04-19 14:05:00,205.045,205.107,205.032,205.095,54200000.0
2005-04-19 14:06:00,205.07,205.125,205.07,205.087,41400000.0
2005-04-19 14:07:00,205.101,205.101,205.051,205.051,36100000.0
2005-04-19 14:08:00,205.031,205.09,205.031,205.09,50900000.0
2005-04-19 14:09:00,205.09,205.099,205.042,205.074,28600000.0
2005-04-19 14:10:00,205.09,205.106,205.053,205.053,53499999.0
2005-04-19 14:11:00,205.016,205.051,205.001,205.01,73700000.0
2005-04-19 14:12:00,205.0,205.024,204.985,204.996,35800000.0
2005-04-19 14:13:00,204.995,205.026,204.953,204.978,48700001.0
2005-04-19 14:14:00,204.948,205.014,204.938,205.014,57900000.0
2005-04-19 14:15:00,204.976,204.976,204.936,204.956,87699999.0
2005-04-19 14:16:00,204.992,204.992,204.947,204.947,40800000.0
2005-04-19 14:17:00,204.964,204.988,204.964,204.966,76399999.0
2005-04-19 14:18:00,204.962,204.981,204.945,204.975,35200000.0
2005-04-19 14:19:00,204.961,205.014,204.953,205.005,42400000.0
2005-04-19 14:20:00,204.99,205.091,204.986,205.08,62800001.0
2005-04-19 14:21:00,205.094,205.13,205.077,205.109,82199999.0
2005-04-19 14:22:00,205.076,205.091,205.053,205.069,65000000.0
2005-04-19 14:23:00,205.089,205.092,205.069,205.086,36600000.0
2005-04-19 14:24:00,205.106,205.127,205.104,205.117,31000000.0
2005-04-19 14:25:00,205.116,205.136,205.096,205.135,45700000.0
2005-04-19 14:26:00,205.145,205.146,205.102,205.128,59100000.0
2005-04-19 14:27:00,205.155,205.168,205.121,205.168,63600000.0
2005-04-19 14:28:00,205.159,205.159,205.097,205.106,45200001.0
2005-04-19 14:29:00,205.1,205.162,205.1,205.155,53700000.0
2005-04-19 14:30:00,205.1,205.132,205.051,205.06,44300000.0
2005-04-19 14:31:00,205.06,205.069,205.017,205.049,48899999.0
2005-04-19 14:32:00,205.035,205.061,205.004,205.034,36200000.0
2005-04-19 14:33:00,205.042,205.061,205.022,205.048,37800001.0
2005-04-19 14:34:00,205.022,205.16,205.022,205.135,36600000.0
2005-04-19 14:35:00,205.17,205.175,205.119,205.12,19500000.0
2005-04-19 14:36:00,205.145,205.168,205.109,205.146,44800000.0
2005-04-19 14:37:00,205.16,205.19,205.152,205.172,28700000.0
2005-04-19 14:38:00,205.181,205.193,205.148,205.169,43100000.0
2005-04-19 14:39:00,205.177,205.219,205.173,205.181,36500000.0
2005-04-19 14:40:00,205.166,205.184,205.144,205.148,59300000.0
2005-04-19 14:41:00,205.141,205.163,205.121,205.14,53500001.0
2005-04-19 14:42:00,205.128,205.158,205.113,205.145,63199999.0
2005-04-19 14:43:00,205.129,205.162,205.121,205.155,70800001.0
2005-04-19 14:44:00,205.17,205.187,205.127,205.141,29000000.0
2005-04-19 14:45:00,205.133,205.162,205.125,205.147,21200000.0
2005-04-19 14:46:00,205.137,205.164,205.124,205.145,26600000.0
2005-04-19 14:47:00,205.136,205.191,205.125,205.183,39000000.0
2005-04-19 14:48:00,205.161,205.219,205.153,205.214,44100001.0
2005-04-19 14:49:00,205.219,205.223,205.188,205.188,48000000.0
2005-04-19 14:50:00,205.185,205.195,205.165,205.179,82400001.0
2005-04-19 14:51:00,205.158,205.22,205.158,205.22,68099999.0
2005-04-19 14:52:00,205.201,205.237,205.178,205.224,43900000.0
2005-04-19 14:53:00,205.222,205.25,205.222,205.249,33100000.0
2005-04-19 14:54:00,205.233,205.282,205.229,205.25,58000000.0
2005-04-19 14:55:00,205.245,205.245,205.191,205.193,51100001.0
2005-04-19 14:56:00,205.181,205.22,205.169,205.215,70099999.0
2005-04-19 14:57:00,205.24,205.248,205.195,205.214,65000001.0
2005-04-19 14:58:00,205.213,205.233,205.198,205.207,55400001.0
2005-04-19 14:59:00,205.191,205.233,205.182,205.221,52500000.0
2005-04-19 15:00:00,205.179,205.193,205.144,205.144,69500000.0
2005-04-19 15:01:00,205.175,205.185,205.139,205.144,48100000.0
2005-04-19 15:02:00,205.179,205.192,205.151,205.177,22400000.0
2005-04-19 15:03:00,205.203,205.229,205.142,205.142,56100000.0
2005-04-19 15:04:00,205.169,205.201,205.149,205.166,48200000.0
2005-04-19 15:05:00,205.163,205.221,205.162,205.202,25900000.0
2005-04-19 15:06:00,205.204,205.212,205.167,205.175,46900000.0
2005-04-19 15:07:00,205.197,205.202,205.163,205.163,50500000.0
2005-04-19 15:08:00,205.17,205.183,205.142,205.144,38900000.0
2005-04-19 15:09:00,205.13,205.153,205.116,205.133,43200000.0
2005-04-19 15:10:00,205.118,205.154,205.115,205.147,100299998.0
2005-04-19 15:11:00,205.13,205.169,205.117,205.169,49799999.0
2005-04-19 15:12:00,205.161,205.161,205.098,205.12,61200000.0
2005-04-19 15:13:00,205.123,205.149,205.11,205.149,59100000.0
2005-04-19 15:14:00,205.172,205.172,205.132,205.147,79800001.0
2005-04-19 15:15:00,205.151,205.178,205.137,205.178,56600001.0
2005-04-19 15:16:00,205.192,205.223,205.192,205.223,62700000.0
2005-04-19 15:17:00,205.25,205.25,205.198,205.227,60499999.0
2005-04-19 15:18:00,205.237,205.244,205.181,205.214,40999999.0
2005-04-19 15:19:00,205.232,205.244,205.198,205.215,67099999.0
2005-04-19 15:20:00,205.192,205.216,205.185,205.209,53000000.0
2005-04-19 15:21:00,205.178,205.211,205.147,205.194,67700000.0
2005-04-19 15:22:00,205.168,205.204,205.156,205.192,27100000.0
2005-04-19 15:23:00,205.178,205.204,205.178,205.185,24300000.0
2005-04-19 15:24:00,205.166,205.187,205.147,205.17,33100000.0
2005-04-19 15:25:00,205.166,205.172,205.12,205.141,31800000.0
2005-04-19 15:26:00,205.165,205.168,205.113,205.129,56800000.0
2005-04-19 15:27:00,205.113,205.142,205.106,205.115,39100000.0
2005-04-19 15:28:00,205.12,205.133,205.081,205.098,21600000.0
2005-04-19 15:29:00,205.077,205.112,205.064,205.092,67100001.0
2005-04-19 15:30:00,205.087,205.087,205.069,205.085,72900000.0
2005-04-19 15:31:00,205.091,205.112,205.071,205.105,69100000.0
2005-04-19 15:32:00,205.121,205.136,205.093,205.099,37300000.0
2005-04-19 15:33:00,205.115,205.115,205.047,205.071,54199999.0
2005-04-19 15:34:00,205.099,205.103,205.066,205.1,33099999.0
2005-04-19 15:35:00,205.095,205.095,205.053,205.073,32000000.0
2005-04-19 15:36:00,205.096,205.098,205.07,205.098,53500000.0
2005-04-19 15:37:00,205.06,205.091,205.058,205.087,51700001.0
2005-04-19 15:38:00,205.086,205.086,205.06,205.074,44000000.0
2005-04-19 15:39:00,205.081,205.095,205.05,205.083,56400000.0
2005-04-19 15:40:00,205.041,205.051,205.015,205.041,22900000.0
2005-04-19 15:41:00,205.059,205.074,205.041,205.06,55000001.0
2005-04-19 15:42:00,205.067,205.069,205.036,205.051,54700000.0
2005-04-19 15:43:00,205.06,205.06,205.014,205.025,81199999.0
2005-04-19 15:44:00,205.023,205.058,205.018,205.052,32400000.0
2005-04-19 15:45:00,205.036,205.086,205.036,205.068,59300000.0
2005-04-19 15:46:00,205.079,205.104,205.072,205.089,57600000.0
2005-04-19 15:47:00,205.061,205.085,205.051,205.085,97999999.0
2005-04-19 15:48:00,205.104,205.108,205.067,205.089,95499999.0
2005-04-19 15:49:00,205.086,205.14,205.081,205.106,51800000.0
2005-04-19 15:50:00,205.133,205.138,205.11,205.121,50900001.0
2005-04-19 15:51:00,205.124,205.128,205.074,205.112,95600001.0
2005-04-19 15:52:00,205.11,205.124,205.043,205.043,40000000.0
2005-04-19 15:53:00,205.026,205.074,205.008,205.05,56900000.0
2005-04-19 15:54:00,205.046,205.046,204.98,205.008,55600000.0
2005-04-19 15:55:00,205.006,205.023,204.936,204.949,37000000.0
2005-04-19 15:56:00,204.984,204.99,204.955,204.978,65800001.0
2005-04-19 15:57:00,204.982,205.004,204.948,204.963,51000000.0
2005-04-19 15:58:00,204.956,205.012,204.956,204.982,60100000.0
2005-04-19 15:59:00,204.992,205.01,204.951,205.006,39600000.0
2005-04-19 16:00:00,205.011,205.036,204.98,205.027,48500000.0
2005-04-19 16:01:00,205.003,205.026,204.984,205.026,68300000.0
2005-04-19 16:02:00,205.008,205.023,204.985,204.994,28600000.0
2005-04-19 16:03:00,204.991,205.012,204.976,204.993,85600000.0
2005-04-19 16:04:00,204.998,205.004,204.944,204.959,56100000.0
2005-04-19 16:05:00,205.017,205.031,204.976,205.012,43399999.0
2005-04-19 16:06:00,205.015,205.081,204.992,205.074,54600001.0
2005-04-19 16:07:00,205.054,205.095,205.041,205.051,78600000.0
2005-04-19 16:08:00,205.03,205.075,205.019,205.054,39600000.0
2005-04-19 16:09:00,205.034,205.058,205.004,205.058,63200000.0
2005-04-19 16:10:00,205.062,205.084,205.045,205.084,32099999.0
2005-04-19 16:11:00,205.079,205.079,205.007,205.008,42600000.0
2005-04-19 16:12:00,205.039,205.039,204.987,204.995,58300001.0
2005-04-19 16:13:00,205.026,205.035,204.98,205.014,27100000.0
2005-04-19 16:14:00,205.032,205.038,204.953,204.958,40500000.0
2005-04-19 16:15:00,204.976,204.999,204.96,204.999,64200000.0
2005-04-19 16:16:00,204.99,205.045,204.981,205.022,42100000.0
2005-04-19 16:17:00,205.032,205.042,204.99,205.027,43500000.0
2005-04-19 16:18:00,205.021,205.041,205.004,205.016,65000001.0
2005-04-19 16:19:00,205.041,205.064,205.006,205.05,39400000.0
2005-04-19 16:20:00,205.026,205.056,205.008,205.017,55500000.0
2005-04-19 16:21:00,205.008,205.038,204.973,204.973,43600000.0
2005-04-19 16:22:00,205.045,205.059,204.996,205.012,56200000.0
2005-04-19 16:23:00,205.005,205.061,205.003,205.046,30500000.0
2005-04-19 16:24:00,205.048,205.113,205.04,205.113,49700000.0
2005-04-19 16:25:00,205.098,205.154,205.08,205.154,33500000.0
2005-04-19 16:26:00,205.15,205.159,205.122,205.142,44999999.0
2005-04-19 16:27:00,205.133,205.15,205.108,205.137,30800000.0
2005-04-19 16:28:00,205.099,205.136,205.09,205.12,58600000.0
2005-04-19 16:29:00,205.123,205.198,205.123,205.186,52900000.0
2005-04-19 16:30:00,205.191,205.203,205.138,205.163,55200000.0
2005-04-19 16:31:00,205.17,205.179,205.137,205.149,47200000.0
2005-04-19 16:32:00,205.125,205.166,205.101,205.122,76300002.0
2005-04-19 16:33:00,205.119,205.129,205.093,205.094,25900000.0
2005-04-19 16:34:00,205.088,205.14,205.069,205.113,81199999.0
2005-04-19 16:35:00,205.093,205.154,205.081,205.136,71400000.0
2005-04-19 16:36:00,205.159,205.175,205.132,205.141,70600000.0
2005-04-19 16:37:00,205.18,205.214,205.15,205.214,74400000.0
2005-04-19 16:38:00,205.225,205.23,205.161,205.161,51099999.0
2005-04-19 16:39:00,205.158,205.189,205.14,205.167,45900000.0
2005-04-19 16:40:00,205.16,205.205,205.15,205.152,53100000.0
2005-04-19 16:41:00,205.158,205.17,205.137,205.137,60600000.0
2005-04-19 16:42:00,205.16,205.228,205.159,205.22,25900000.0
2005-04-19 16:43:00,205.187,205.206,205.172,205.184,45900000.0
2005-04-19 16:44:00,205.178,205.2,205.169,205.2,98200002.0
2005-04-19 16:45:00,205.206,205.225,205.195,205.225,41300000.0
2005-04-19 16:46:00,205.193,205.227,205.184,205.203,31100000.0
2005-04-19 16:47:00,205.18,205.238,205.18,205.199,61499998.0
2005-04-19 16:48:00,205.223,205.223,205.154,205.168,62100000.0
2005-04-19 16:49:00,205.168,205.219,205.157,205.201,73300001.0
2005-04-19 16:50:00,205.198,205.216,205.149,205.202,32200000.0
2005-04-19 16:51:00,205.195,205.207,205.124,205.173,86099999.0
2005-04-19 16:52:00,205.164,205.184,205.126,205.13,31900000.0
2005-04-19 16:53:00,205.157,205.165,205.084,205.133,67100000.0
2005-04-19 16:54:00,205.11,205.135,205.066,205.079,70699999.0
2005-04-19 16:55:00,205.092,205.114,205.043,205.104,54000000.0
2005-04-19 16:56:00,205.047,205.104,205.024,205.027,65499999.0
2005-04-19 16:57:00,205.045,205.087,205.02,205.077,57800000.0
2005-04-19 16:58:00,205.048,205.109,205.024,205.079,28700000.0
2005-04-19 16:59:00,205.065,205.208,205.038,205.205,68900000.0
2005-04-19 17:00:00,205.202,205.217,205.131,205.131,20200000.0
2005-04-19 17:01:00,205.085,205.17,205.079,205.124,59200000.0
2005-04-19 17:02:00,205.105,205.15,205.087,205.15,52700000.0
2005-04-19 17:03:00,205.167,205.173,205.093,205.127,73900001.0
2005-04-19 17:04:00,205.185,205.19,205.115,205.158,54800000.0
2005-04-19 17:05:00,205.136,205.174,205.124,205.134,34100000.0
2005-04-19 17:06:00,205.137,205.142,205.09,205.132,35800000.0
2005-04-19 17:07:00,205.112,205.132,205.089,205.109,26000000.0
2005-04-19 17:08:00,205.077,205.086,204.955,204.964,49900000.0
2005-04-19 17:09:00,204.99,205.022,204.962,205.003,84600000.0
2005-04-19 17:10:00,205.027,205.038,204.952,204.957,54900000.0
2005-04-19 17:11:00,204.931,204.974,204.917,204.974,29200000.0
2005-04-19 17:12:00,204.958,205.048,204.952,205.038,28100000.0
2005-04-19 17:13:00,205.013,205.09,204.998,205.09,60300000.0
2005-04-19 17:14:00,205.075,205.086,205.024,205.034,68200001.0
2005-04-19 17:15:00,205.04,205.04,204.958,204.98,38200000.0
2005-04-19 17:16:00,204.952,204.987,204.941,204.976,42400000.0
2005-04-19 17:17:00,204.964,205.01,204.953,205.003,60199999.0
2005-04-19 17:18:00,204.978,205.013,204.973,204.995,46200000.0
2005-04-19 17:19:00,205.01,205.01,204.954,204.99,42900000.0
2005-04-19 17:20:00,205.017,205.047,205.005,205.024,35300000.0
2005-04-19 17:21:00,205.047,205.058,205.022,205.049,43200000.0
2005-04-19 17:22:00,205.069,205.069,205.009,205.036,38600000.0
2005-04-19 17:23:00,205.042,205.075,205.033,205.074,58400000.0
2005-04-19 17:24:00,205.065,205.13,205.049,205.13,58900001.0
2005-04-19 17:25:00,205.095,205.111,205.064,205.082,48200000.0
2005-04-19 17:26:00,205.101,205.101,205.043,205.073,77599999.0
2005-04-19 17:27:00,205.072,205.082,205.064,205.076,51500000.0
2005-04-19 17:28:00,205.07,205.072,204.997,204.997,47400000.0
2005-04-19 17:29:00,205.016,205.031,205.002,205.018,76800000.0
2005-04-19 17:30:00,205.013,205.028,204.94,204.94,46899999.0
2005-04-19 17:31:00,204.925,204.979,204.925,204.961,42900000.0
2005-04-19 17:32:00,204.942,204.983,204.896,204.983,63300001.0
2005-04-19 17:33:00,204.997,205.019,204.954,204.968,58800000.0
2005-04-19 17:34:00,204.975,204.983,204.949,204.971,37999999.0
2005-04-19 17:35:00,204.978,204.996,204.967,204.972,63700000.0
2005-04-19 17:36:00,204.983,205.007,204.961,204.999,73299999.0
2005-04-19 17:37:00,204.987,205.0,204.969,204.987,46600000.0
2005-04-19 17:38:00,204.961,204.996,204.95,204.985,71300000.0
2005-04-19 17:39:00,204.985,204.999,204.958,204.982,34300000.0
2005-04-19 17:40:00,204.985,204.99,204.931,204.931,28200000.0
2005-04-19 17:41:00,204.943,204.991,204.935,204.991,36400000.0
2005-04-19 17:42:00,205.017,205.033,204.993,205.021,44000000.0
2005-04-19 17:43:00,205.017,205.031,204.994,205.012,50100000.0
2005-04-19 17:44:00,204.987,205.029,204.987,205.023,23600000.0
2005-04-19 17:45:00,205.034,205.041,204.988,205.002,46300000.0
2005-04-19 17:46:00,205.016,205.051,204.994,205.009,52200000.0
2005-04-19 17:47:00,205.021,205.063,204.999,205.042,68499999.0
2005-04-19 17:48:00,205.02,205.078,205.01,205.055,49300001.0
2005-04-19 17:49:00,205.043,205.071,205.02,205.048,49899999.0
2005-04-19 17:50:00,205.048,205.075,205.027,205.051,52900000.0
2005-04-19 17:51:00,205.065,205.111,205.044,205.072,40900000.0
2005-04-19 17:52:00,205.081,205.103,205.051,205.101,43100001.0
2005-04-19 17:53:00,205.133,205.155,205.119,205.154,47300001.0
2005-04-19 17:54:00,205.162,205.213,205.162,205.18,53000001.0
2005-04-19 17:55:00,205.152,205.179,205.137,205.144,91599999.0
2005-04-19 17:56:00,205.167,205.18,205.141,205.162,45200000.0
2005-04-19 17:57:00,205.133,205.176,205.133,205.16,35700000.0
2005-04-19 17:58:00,205.124,205.162,205.093,205.133,65800000.0
2005-04-19 17:59:00,205.103,205.135,205.065,205.065,57400000.0
2005-04-19 18:00:00,205.093,205.096,205.057,205.068,73300001.0
2005-04-19 18:01:00,205.079,205.09,205.033,205.044,485000000.0
2005-04-19 18:02:00,205.017,205.017,204.953,204.975,817700001.0
2005-04-19 18:03:00,204.973,204.996,204.94,204.959,664100000.0
2005-04-19 18:04:00,204.983,205.003,204.945,204.979,529400004.0
2005-04-19 18:05:00,204.998,205.029,204.962,205.008,609300001.0
2005-04-19 18:06:00,204.991,205.017,204.955,204.955,784700002.0
2005-04-19 18:07:00,204.985,205.026,204.969,204.977,754199996.0
2005-04-19 18:08:00,204.996,205.003,204.928,204.932,661700001.0
2005-04-19 18:09:00,204.987,205.022,204.943,205.003,606000001.0
2005-04-19 18:10:00,205.02,205.031,204.984,205.012,531999999.0
2005-04-19 18:11:00,205.008,205.046,204.995,205.025,435700001.0
2005-04-19 18:12:00,205.008,205.031,204.965,204.99,250300000.0
2005-04-19 18:13:00,204.991,205.04,204.966,205.005,488300001.0
2005-04-19 18:14:00,205.032,205.084,205.019,205.04,716599999.0
2005-04-19 18:15:00,205.061,205.084,205.011,205.084,715599999.0
2005-04-19 18:16:00,205.085,205.147,205.084,205.14,620600003.0
2005-04-19 18:17:00,205.131,205.142,205.072,205.087,222800000.0
2005-04-19 18:18:00,205.07,205.115,205.027,205.052,424999999.0
2005-04-19 18:19:00,205.039,205.109,205.004,205.066,573500001.0
2005-04-19 18:20:00,205.054,205.089,205.019,205.045,602799998.0
2005-04-19 18:21:00,205.064,205.077,204.984,205.007,487100000.0
2005-04-19 18:22:00,204.981,204.993,204.908,204.955,475499999.0
2005-04-19 18:23:00,204.918,204.944,204.858,204.901,874300003.0
2005-04-19 18:24:00,204.878,204.915,204.857,204.877,529499998.0
2005-04-19 18:25:00,204.891,204.898,204.855,204.878,556400001.0
2005-04-19 18:26:00,204.881,204.881,204.826,204.853,443800000.0
2005-04-19 18:27:00,204.867,204.917,204.847,204.903,458899999.0
2005-04-19 18:28:00,204.921,204.943,204.897,204.927,277000001.0
2005-04-19 18:29:00,204.937,204.937,204.88,204.912,486900002.0
2005-04-19 18:30:00,204.917,204.94,204.875,204.906,346000000.0
2005-04-19 18:31:00,204.901,204.937,204.882,204.903,304000002.0
2005-04-19 18:32:00,204.928,204.981,204.922,204.964,379700000.0
2005-04-19 18:33:00,204.974,204.992,204.914,204.975,467399999.0
2005-04-19 18:34:00,205.002,205.029,204.956,205.022,448700001.0
2005-04-19 18:35:00,205.018,205.045,204.972,205.016,477800000.0
2005-04-19 18:36:00,204.985,205.023,204.951,204.99,354900002.0
2005-04-19 18:37:00,204.98,204.999,204.923,204.973,144000000.0
2005-04-19 18:38:00,204.978,204.99,204.95,204.965,222999998.0
2005-04-19 18:39:00,204.987,205.021,204.962,204.99,116200001.0
2005-04-19 18:40:00,204.951,205.006,204.951,205.003,376599998.0
2005-04-19 18:41:00,205.003,205.038,204.981,205.019,322500002.0
2005-04-19 18:42:00,205.016,205.05,204.955,205.023,210199998.0
2005-04-19 18:43:00,205.0,205.021,204.952,204.994,138100000.0
2005-04-19 18:44:00,204.989,205.058,204.988,205.026,295600001.0
2005-04-19 18:45:00,205.025,205.06,205.002,205.033,175700002.0
2005-04-19 18:46:00,205.0,205.049,204.975,204.975,180000000.0
2005-04-19 18:47:00,205.014,205.035,204.899,204.954,67400001.0
2005-04-19 18:48:00,204.97,204.985,204.936,204.985,234599998.0
2005-04-19 18:49:00,204.975,204.989,204.952,204.975,162800001.0
2005-04-19 18:50:00,204.999,205.001,204.958,205.001,267799998.0
2005-04-19 18:51:00,204.99,205.013,204.96,204.966,213199999.0
2005-04-19 18:52:00,204.975,204.975,204.905,204.93,287400002.0
2005-04-19 18:53:00,204.908,204.964,204.908,204.918,259400000.0
2005-04-19 18:54:00,204.947,204.949,204.9,204.932,208799999.0
2005-04-19 18:55:00,204.925,204.961,204.91,204.936,261099999.0
2005-04-19 18:56:00,204.899,204.948,204.893,204.948,64599999.0
2005-04-19 18:57:00,204.966,204.973,204.912,204.942,156300000.0
2005-04-19 18:58:00,204.934,204.937,204.894,204.931,330199997.0
2005-04-19 18:59:00,204.913,204.944,204.904,204.927,254200000.0
2005-04-19 19:00:00,204.916,204.946,204.893,204.945,79500001.0
2005-04-19 19:01:00,204.946,204.985,204.914,204.959,120800000.0
2005-04-19 19:02:00,204.959,204.969,204.922,204.96,180800001.0
2005-04-19 19:03:00,204.947,205.005,204.941,204.992,329800000.0
2005-04-19 19:04:00,205.011,205.05,204.99,205.018,182100001.0
2005-04-19 19:05:00,205.019,205.029,204.988,205.011,153000001.0
2005-04-19 19:06:00,204.959,205.01,204.924,204.98,352299999.0
2005-04-19 19:07:00,205.002,205.002,204.947,204.994,254100001.0
2005-04-19 19:08:00,204.998,205.013,204.973,204.996,304199999.0
2005-04-19 19:09:00,204.983,205.004,204.965,205.004,150400001.0
2005-04-19 19:10:00,204.998,205.009,204.986,204.993,108100001.0
2005-04-19 19:11:00,204.994,205.02,204.994,205.012,48000000.0
2005-04-19 19:12:00,204.993,205.012,204.95,204.992,115499999.0
2005-04-19 19:13:00,205.01,205.015,204.955,204.996,116299999.0
2005-04-19 19:14:00,205.035,205.044,204.997,205.008,244500001.0
2005-04-19 19:15:00,205.005,205.052,205.005,205.032,248600001.0
2005-04-19 19:16:00,205.043,205.071,205.038,205.07,34100000.0
2005-04-19 19:17:00,205.084,205.111,205.056,205.083,126399999.0
2005-04-19 19:18:00,205.076,205.123,205.028,205.123,187900003.0
2005-04-19 19:19:00,205.104,205.129,205.081,205.083,195599998.0
2005-04-19 19:20:00,205.037,205.102,205.037,205.098,154400000.0
2005-04-19 19:21:00,205.094,205.106,205.017,205.063,155200001.0
2005-04-19 19:22:00,205.073,205.117,205.073,205.09,140200000.0
2005-04-19 19:23:00,205.07,205.098,205.064,205.082,429600001.0
2005-04-19 19:24:00,205.097,205.114,205.078,205.108,116499999.0
2005-04-19 19:25:00,205.131,205.131,205.064,205.11,176200000.0
2005-04-19 19:26:00,205.096,205.106,205.043,205.105,458600001.0
2005-04-19 19:27:00,205.134,205.14,205.069,205.102,307799999.0
2005-04-19 19:28:00,205.108,205.108,205.043,205.106,238299999.0
2005-04-19 19:29:00,205.115,205.163,205.115,205.152,74200001.0
2005-04-19 19:30:00,205.128,205.138,205.021,205.021,197299999.0
2005-04-19 19:31:00,205.062,205.093,205.048,205.072,161599998.0
2005-04-19 19:32:00,205.027,205.078,205.021,205.053,334600000.0
2005-04-19 19:33:00,205.06,205.1,205.056,205.092,196199999.0
2005-04-19 19:34:00,205.07,205.096,205.055,205.082,210499999.0
2005-04-19 19:35:00,205.085,205.12,205.058,205.12,318300000.0
2005-04-19 19:36:00,205.098,205.1,205.029,205.091,204200000.0
2005-04-19 19:37:00,205.075,205.108,205.031,205.108,107300001.0
2005-04-19 19:38:00,205.087,205.121,205.057,205.089,186899999.0
2005-04-19 19:39:00,205.085,205.101,205.023,205.085,214300002.0
2005-04-19 19:40:00,205.087,205.104,205.051,205.061,316800001.0
2005-04-19 19:41:00,205.068,205.094,205.048,205.078,257899999.0
2005-04-19 19:42:00,205.088,205.091,205.02,205.047,138200000.0
2005-04-19 19:43:00,205.047,205.069,205.032,205.069,97499999.0
2005-04-19 19:44:00,205.07,205.089,204.977,205.029,242600001.0
2005-04-19 19:45:00,205.045,205.049,205.005,205.033,144800001.0
2005-04-19 19:46:00,205.06,205.06,205.009,205.035,175200000.0
2005-04-19 19:47:00,205.053,205.071,205.034,205.048,79199999.0
2005-04-19 19:48:00,205.013,205.048,204.99,205.0,179900000.0
2005-04-19 19:49:00,205.002,205.016,204.952,204.974,148400000.0
2005-04-19 19:50:00,204.98,205.0,204.959,204.982,190400001.0
2005-04-19 19:51:00,204.974,205.001,204.952,205.001,153300000.0
2005-04-19 19:52:00,204.985,204.993,204.939,204.985,161899999.0
2005-04-19 19:53:00,204.976,204.988,204.953,204.961,164100000.0
2005-04-19 19:54:00,204.96,204.974,204.926,204.956,215100000.0
2005-04-19 19:55:00,204.949,204.975,204.939,204.973,33900000.0
2005-04-19 19:56:00,204.982,204.99,204.956,204.99,153099999.0
2005-04-19 19:57:00,204.97,204.978,204.892,204.941,115700000.0
2005-04-19 19:58:00,204.928,204.977,204.925,204.942,279600001.0
2005-04-19 19:59:00,204.947,204.953,204.92,204.935,230499999.0
2005-04-19 20:00:00,204.933,204.97,204.921,204.959,116199998.0
2005-04-19 20:01:00,204.96,204.976,204.928,204.938,132499999.0
2005-04-19 20:02:00,204.973,204.988,204.912,204.985,95400000.0
2005-04-19 20:03:00,204.972,204.978,204.938,204.942,170400001.0
2005-04-19 20:04:00,204.934,204.95,204.874,204.944,177200000.0
2005-04-19 20:05:00,204.927,204.95,204.914,204.921,171800000.0
2005-04-19 20:06:00,204.915,204.971,204.885,204.965,180299999.0
2005-04-19 20:07:00,204.954,204.963,204.909,204.945,120799999.0
2005-04-19 20:08:00,204.954,204.96,204.877,204.917,159700001.0
2005-04-19 20:09:00,204.939,204.941,204.885,204.912,108800000.0
2005-04-19 20:10:00,204.913,204.913,204.876,204.885,205999997.0
2005-04-19 20:11:00,204.895,204.916,204.847,204.885,293300002.0
2005-04-19 20:12:00,204.901,204.944,204.899,204.932,472799997.0
2005-04-19 20:13:00,204.905,204.973,204.904,204.95,176899999.0
2005-04-19 20:14:00,204.961,204.961,204.924,204.938,189500000.0
2005-04-19 20:15:00,204.941,204.97,204.932,204.933,328899999.0
2005-04-19 20:16:00,204.937,204.99,204.937,204.965,177000000.0
2005-04-19 20:17:00,204.983,204.983,204.9,204.9,49400000.0
2005-04-19 20:18:00,204.982,204.994,204.953,204.953,96300000.0
2005-04-19 20:19:00,204.997,205.02,204.968,204.992,133600000.0
2005-04-19 20:20:00,204.974,204.995,204.919,204.98,274000000.0
2005-04-19 20:21:00,204.982,204.99,204.956,204.97,108200000.0
2005-04-19 20:22:00,204.975,204.996,204.953,204.987,210400001.0
2005-04-19 20:23:00,204.961,204.989,204.915,204.978,137600000.0
2005-04-19 20:24:00,204.985,205.026,204.96,204.96,173899999.0
2005-04-19 20:25:00,205.002,205.018,204.969,204.996,263700000.0
2005-04-19 20:26:00,204.99,204.996,204.943,204.996,309100000.0
2005-04-19 20:27:00,204.975,204.99,204.946,204.99,184999999.0
2005-04-19 20:28:00,205.01,205.01,204.954,204.965,401999997.0
2005-04-19 20:29:00,204.968,204.993,204.932,204.933,530500001.0
2005-04-19 20:30:00,204.94,204.95,204.906,204.906,472400000.0
2005-04-19 20:31:00,204.922,204.943,204.908,204.943,394299999.0
2005-04-19 20:32:00,204.943,204.972,204.909,204.972,547400001.0
2005-04-19 20:33:00,204.948,204.971,204.919,204.955,162099999.0
2005-04-19 20:34:00,204.956,204.97,204.913,204.954,128300001.0
2005-04-19 20:35:00,204.93,204.962,204.922,204.961,147200000.0
2005-04-19 20:36:00,204.962,204.962,204.914,204.921,120600000.0
2005-04-19 20:37:00,204.956,204.973,204.924,204.948,65500000.0
2005-04-19 20:38:00,204.915,204.927,204.891,204.927,269600001.0
2005-04-19 20:39:00,204.903,204.903,204.849,204.868,223900001.0
2005-04-19 20:40:00,204.901,204.91,204.869,204.88,405899997.0
2005-04-19 20:41:00,204.884,204.896,204.824,204.885,213300001.0
2005-04-19 20:42:00,204.89,204.923,204.862,204.896,233000000.0
2005-04-19 20:43:00,204.922,204.935,204.874,204.926,374299998.0
2005-04-19 20:44:00,204.92,204.926,204.893,204.907,268300000.0
2005-04-19 20:45:00,204.947,204.956,204.922,204.944,244400003.0
2005-04-19 20:46:00,204.933,204.956,204.87,204.918,196100001.0
2005-04-19 20:47:00,204.942,204.951,204.884,204.918,213300001.0
2005-04-19 20:48:00,204.912,204.949,204.899,204.925,240400001.0
2005-04-19 20:49:00,204.945,204.955,204.911,204.928,155400000.0
2005-04-19 20:50:00,204.955,204.998,204.948,204.977,339400001.0
2005-04-19 20:51:00,204.96,204.985,204.924,204.97,193300000.0
2005-04-19 20:52:00,204.998,205.0,204.899,204.942,80999999.0
2005-04-19 20:53:00,204.926,204.969,204.905,204.938,229600000.0
2005-04-19 20:54:00,204.967,205.002,204.941,205.002,163299999.0
2005-04-19 20:55:00,205.022,205.022,204.976,204.989,266800001.0
2005-04-19 20:56:00,204.991,205.009,204.963,204.982,253700001.0
2005-04-19 20:57:00,204.981,204.988,204.934,204.963,383700003.0
2005-04-19 20:58:00,204.943,204.971,204.881,204.889,420700001.0
2005-04-19 20:59:00,204.898,204.959,204.88,204.946,403999999.0
2005-04-19 21:00:00,204.958,204.994,204.941,204.96,498200001.0
2005-04-19 21:01:00,204.953,204.96,204.867,204.867,449499999.0
2005-04-19 21:02:00,204.905,204.952,204.905,204.952,260400001.0
2005-04-19 21:03:00,204.945,204.945,204.863,204.892,312800000.0
2005-04-19 21:04:00,204.905,204.925,204.864,204.899,101100001.0
2005-04-19 21:05:00,204.894,204.939,204.89,204.913,141200000.0
2005-04-19 21:06:00,204.931,204.962,204.906,204.933,130600000.0
2005-04-19 21:07:00,204.946,204.962,204.901,204.957,195200000.0
2005-04-19 21:08:00,204.95,204.96,204.911,204.942,203199999.0
2005-04-19 21:09:00,204.931,204.967,204.93,204.967,67100000.0
2005-04-19 21:10:00,204.973,205.006,204.956,204.993,79700000.0
2005-04-19 21:11:00,204.991,205.018,204.971,205.005,122200001.0
2005-04-19 21:12:00,205.012,205.054,205.01,205.02,127299999.0
2005-04-19 21:13:00,205.031,205.061,205.014,205.028,148799999.0
2005-04-19 21:14:00,205.022,205.065,205.002,205.032,345000001.0
2005-04-19 21:15:00,205.054,205.054,205.016,205.029,320100002.0
2005-04-19 21:16:00,205.035,205.054,205.011,205.026,80000000.0
2005-04-19 21:17:00,205.028,205.06,205.002,205.019,224600000.0
2005-04-19 21:18:00,205.023,205.04,204.973,205.005,145499999.0
2005-04-19 21:19:00,205.017,205.07,204.995,205.058,232899998.0
2005-04-19 21:20:00,205.085,205.113,205.043,205.083,264900000.0
2005-04-19 21:21:00,205.04,205.08,204.971,205.003,280599998.0
2005-04-19 21:22:00,204.986,204.999,204.919,204.965,189700000.0
2005-04-19 21:23:00,204.96,204.997,204.927,204.995,138100000.0
2005-04-19 21:24:00,205.005,205.083,204.979,205.083,159300000.0
2005-04-19 21:25:00,205.07,205.085,204.969,205.033,243699999.0
2005-04-19 21:26:00,205.017,205.034,204.95,204.967,170699999.0
2005-04-19 21:27:00,204.975,204.986,204.936,204.975,160200001.0
2005-04-19 21:28:00,204.985,204.985,204.934,204.936,122900000.0
2005-04-19 21:29:00,204.934,204.97,204.866,204.956,107799999.0
2005-04-19 21:30:00,204.966,204.983,204.935,204.967,81700000.0
2005-04-19 21:31:00,204.963,204.993,204.932,204.993,63600000.0
2005-04-19 21:32:00,204.98,205.0,204.941,204.967,146400000.0
2005-04-19 21:33:00,204.985,204.985,204.945,204.97,126900000.0
2005-04-19 21:34:00,204.982,204.988,204.941,204.969,150499999.0
2005-04-19 21:35:00,204.974,204.982,204.923,204.923,29400000.0
2005-04-19 21:36:00,204.965,204.969,204.907,204.92,75700000.0
2005-04-19 21:37:00,204.935,204.959,204.92,204.959,134300001.0
2005-04-19 21:38:00,204.946,204.994,204.944,204.971,34400000.0
2005-04-19 21:39:00,204.984,204.988,204.964,204.974,34100000.0
2005-04-19 21:40:00,205.0,205.009,204.925,204.925,86800000.0
2005-04-19 21:41:00,204.926,204.947,204.882,204.888,48000000.0
2005-04-19 21:42:00,204.909,204.931,204.874,204.92,158300000.0
2005-04-19 21:43:00,204.952,204.96,204.917,204.94,56100000.0
2005-04-19 21:44:00,204.94,204.958,204.887,204.916,205500001.0
2005-04-19 21:45:00,204.913,204.92,204.856,204.868,69900001.0
2005-04-19 21:46:00,204.855,204.9,204.824,204.879,82200000.0
2005-04-19 21:47:00,204.855,204.903,204.827,204.881,66300001.0
2005-04-19 21:48:00,204.875,204.896,204.852,204.88,164900002.0
2005-04-19 21:49:00,204.854,204.903,204.814,204.814,94899999.0
2005-04-19 21:50:00,204.902,204.902,204.865,204.875,32400000.0
2005-04-19 21:51:00,204.891,204.891,204.796,204.85,105200000.0
2005-04-19 21:52:00,204.856,204.895,204.842,204.887,43900000.0
2005-04-19 21:53:00,204.859,204.893,204.836,204.886,27100000.0
2005-04-19 21:54:00,204.877,204.91,204.869,204.898,112800000.0
2005-04-19 21:55:00,204.873,204.883,204.858,204.875,100399999.0
2005-04-19 21:56:00,204.848,204.875,204.84,204.87,22400000.0
2005-04-19 21:57:00,204.872,204.873,204.833,204.835,51100000.0
2005-04-19 21:58:00,204.869,204.869,204.818,204.833,95199998.0
2005-04-19 21:59:00,204.833,204.876,204.831,204.859,198800002.0
2005-04-19 22:00:00,204.834,204.867,204.813,204.849,190600001.0
2005-04-19 22:01:00,204.879,204.884,204.834,204.87,182599999.0
2005-04-19 22:02:00,204.866,204.867,204.815,204.846,234800000.0
2005-04-19 22:03:00,204.833,204.867,204.797,204.834,73500000.0
2005-04-19 22:04:00,204.842,204.866,204.807,204.809,141700001.0
2005-04-19 22:05:00,204.854,204.87,204.806,204.855,121899999.0
2005-04-19 22:06:00,204.864,204.869,204.807,204.826,72200002.0
2005-04-19 22:07:00,204.828,204.837,204.783,204.783,66700000.0
2005-04-19 22:08:00,204.773,204.821,204.761,204.775,42300000.0
2005-04-19 22:09:00,204.78,204.796,204.754,204.77,38300000.0
2005-04-19 22:10:00,204.739,204.77,204.721,204.765,66200001.0
2005-04-19 22:11:00,204.743,204.777,204.71,204.765,105699998.0
2005-04-19 22:12:00,204.748,204.769,204.734,204.749,103799999.0
2005-04-19 22:13:00,204.752,204.758,204.701,204.715,34200000.0
2005-04-19 22:14:00,204.712,204.744,204.703,204.734,54500000.0
2005-04-19 22:15:00,204.724,204.756,204.7,204.738,173299999.0
2005-04-19 22:16:00,204.717,204.789,204.71,204.712,207400001.0
2005-04-19 22:17:00,204.722,204.736,204.71,204.722,63800000.0
2005-04-19 22:18:00,204.757,204.762,204.736,204.737,42100000.0
2005-04-19 22:19:00,204.718,204.737,204.664,204.737,74199999.0
2005-04-19 22:20:00,204.718,204.754,204.683,204.725,73500000.0
2005-04-19 22:21:00,204.732,204.733,204.675,204.675,37900000.0
2005-04-19 22:22:00,204.686,204.707,204.675,204.675,76100000.0
2005-04-19 22:23:00,204.667,204.7,204.656,204.7,113400001.0
2005-04-19 22:24:00,204.704,204.704,204.672,204.696,52700000.0
2005-04-19 22:25:00,204.68,204.71,204.665,204.68,74200000.0
2005-04-19 22:26:00,204.655,204.683,204.634,204.672,33800000.0
2005-04-19 22:27:00,204.683,204.713,204.677,204.686,237300000.0
2005-04-19 22:28:00,204.711,204.739,204.696,204.72,19900000.0
2005-04-19 22:29:00,204.733,204.759,204.712,204.723,262100002.0
2005-04-19 22:30:00,204.698,204.721,204.682,204.721,18900000.0
2005-04-19 22:31:00,204.668,204.696,204.651,204.696,47300000.0
2005-04-19 22:32:00,204.731,204.731,204.679,204.699,128700000.0
2005-04-19 22:33:00,204.692,204.715,204.656,204.71,189300000.0
2005-04-19 22:34:00,204.713,204.721,204.664,204.664,320900001.0
2005-04-19 22:35:00,204.685,204.721,204.671,204.716,80700001.0
2005-04-19 22:36:00,204.713,204.713,204.634,204.698,97400000.0
2005-04-19 22:37:00,204.691,204.726,204.667,204.717,66400000.0
2005-04-19 22:38:00,204.741,204.753,204.705,204.715,30500000.0
2005-04-19 22:39:00,204.715,204.762,204.715,204.762,53199999.0
2005-04-19 22:40:00,204.767,204.777,204.707,204.722,121600002.0
2005-04-19 22:41:00,204.755,204.774,204.74,204.758,80999999.0
2005-04-19 22:42:00,204.743,204.788,204.726,204.783,52900000.0
2005-04-19 22:43:00,204.804,204.819,204.699,204.741,65900000.0
2005-04-19 22:44:00,204.762,204.809,204.741,204.741,123299999.0
2005-04-19 22:45:00,204.798,204.799,204.731,204.758,100800000.0
2005-04-19 22:46:00,204.747,204.771,204.719,204.737,92399999.0
2005-04-19 22:47:00,204.743,204.752,204.677,204.724,39100000.0
2005-04-19 22:48:00,204.76,204.767,204.709,204.743,74100000.0
2005-04-19 22:49:00,204.683,204.717,204.681,204.702,39700001.0
2005-04-19 22:50:00,204.68,204.731,204.656,204.726,43000000.0
2005-04-19 22:51:00,204.697,204.712,204.667,204.71,66300000.0
2005-04-19 22:52:00,204.737,204.779,204.724,204.779,45700000.0
2005-04-19 22:53:00,204.797,204.803,204.74,204.802,176900000.0
2005-04-19 22:54:00,204.77,204.77,204.731,204.755,76299999.0
2005-04-19 22:55:00,204.747,204.778,204.715,204.755,62600000.0
2005-04-19 22:56:00,204.74,204.761,204.688,204.733,115699999.0
2005-04-19 22:57:00,204.711,204.762,204.711,204.719,51700000.0
2005-04-19 22:58:00,204.711,204.751,204.7,204.746,34100000.0
2005-04-19 22:59:00,204.725,204.737,204.688,204.705,75099999.0
2005-04-19 23:00:00,204.68,204.723,204.664,204.706,77599999.0
2005-04-19 23:01:00,204.693,204.735,204.686,204.735,51400001.0
2005-04-19 23:02:00,204.698,204.73,204.685,204.73,72499999.0
2005-04-19 23:03:00,204.697,204.758,204.665,204.758,41300000.0
2005-04-19 23:04:00,204.767,204.772,204.688,204.705,55500000.0
2005-04-19 23:05:00,204.696,204.748,204.685,204.737,37700000.0
2005-04-19 23:06:00,204.744,204.765,204.72,204.765,60500000.0
2005-04-19 23:07:00,204.767,204.774,204.722,204.737,56100000.0
2005-04-19 23:08:00,204.764,204.788,204.734,204.788,64100000.0
2005-04-19 23:09:00,204.77,204.805,204.75,204.805,40200000.0
2005-04-19 23:10:00,204.77,204.786,204.754,204.766,67800000.0
2005-04-19 23:11:00,204.742,204.78,204.742,204.771,41900000.0
2005-04-19 23:12:00,204.765,204.796,204.76,204.775,48100000.0
2005-04-19 23:13:00,204.812,204.819,204.76,204.813,63600000.0
2005-04-19 23:14:00,204.781,204.781,204.744,204.763,83900001.0
2005-04-19 23:15:00,204.736,204.749,204.7,204.704,50500000.0
2005-04-19 23:16:00,204.726,204.769,204.726,204.76,82700001.0
2005-04-19 23:17:00,204.75,204.76,204.73,204.739,29600000.0
2005-04-19 23:18:00,204.738,204.738,204.689,204.705,28800000.0
2005-04-19 23:19:00,204.727,204.748,204.71,204.748,44000000.0
2005-04-19 23:20:00,204.749,204.76,204.72,204.739,42900000.0
2005-04-19 23:21:00,204.76,204.782,204.741,204.776,74100000.0
2005-04-19 23:22:00,204.746,204.77,204.725,204.732,48400000.0
2005-04-19 23:23:00,204.771,204.79,204.747,204.776,41400000.0
2005-04-19 23:24:00,204.766,204.783,204.732,204.772,43200000.0
2005-04-19 23:25:00,204.736,204.758,204.729,204.758,68899999.0
2005-04-19 23:26:00,204.739,204.748,204.718,204.735,70000001.0
2005-04-19 23:27:00,204.719,204.794,204.718,204.792,33500000.0
2005-04-19 23:28:00,204.795,204.811,204.716,204.769,41200000.0
2005-04-19 23:29:00,204.772,204.782,204.724,204.74,82300000.0
2005-04-19 23:30:00,204.775,204.783,204.751,204.751,57900000.0
2005-04-19 23:31:00,204.749,204.771,204.723,204.753,122699999.0
2005-04-19 23:32:00,204.758,204.758,204.708,204.722,46800000.0
2005-04-19 23:33:00,204.722,204.774,204.72,204.774,33400000.0
2005-04-19 23:34:00,204.744,204.748,204.718,204.718,36199999.0
2005-04-19 23:35:00,204.772,204.772,204.73,204.739,44000000.0
2005-04-19 23:36:00,204.767,204.777,204.728,204.729,41600000.0
2005-04-19 23:37:00,204.74,204.762,204.724,204.762,54400000.0
2005-04-19 23:38:00,204.755,204.756,204.736,204.747,35500000.0
2005-04-19 23:39:00,204.771,204.772,204.753,204.772,54000000.0
2005-04-19 23:40:00,204.755,204.767,204.737,204.761,65300000.0
2005-04-19 23:41:00,204.786,204.793,204.743,204.76,19400000.0
2005-04-19 23:42:00,204.767,204.771,204.726,204.771,29300000.0
2005-04-19 23:43:00,204.778,204.833,204.769,204.81,76000000.0
2005-04-19 23:44:00,204.773,204.807,204.754,204.776,55299999.0
2005-04-19 23:45:00,204.769,204.777,204.746,204.771,48700000.0
2005-04-19 23:46:00,204.745,204.819,204.731,204.819,35800000.0
2005-04-19 23:47:00,204.803,204.817,204.758,204.797,47400000.0
2005-04-19 23:48:00,204.803,204.838,204.797,204.838,42700000.0
2005-04-19 23:49:00,204.819,204.82,204.79,204.805,49800000.0
2005-04-19 23:50:00,204.773,204.802,204.735,204.735,82300000.0
2005-04-19 23:51:00,204.78,204.797,204.75,204.797,43800001.0
2005-04-19 23:52:00,204.814,204.849,204.8,204.833,46300000.0
2005-04-19 23:53:00,204.842,204.842,204.817,204.828,87100000.0
2005-04-19 23:54:00,204.83,204.839,204.817,204.838,54900000.0
2005-04-19 23:55:00,204.785,204.856,204.77,204.833,75900000.0
2005-04-19 23:56:00,204.859,204.859,204.816,204.85,50300000.0
2005-04-19 23:57:00,204.862,204.862,204.786,204.801,45900000.0
2005-04-19 23:58:00,204.796,204.809,204.776,204.794,46800000.0
2005-04-19 23:59:00,204.817,204.842,204.795,204.824,81499999.0
2005-04-20 00:00:00,204.81,204.81,204.765,204.786,41200001.0
2005-04-20 00:01:00,204.798,204.813,204.77,204.802,56600000.0
2005-04-20 00:02:00,204.779,204.791,204.749,204.785,39100000.0
2005-04-20 00:03:00,204.746,204.77,204.743,204.758,38000000.0
2005-04-20 00:04:00,204.685,204.717,204.683,204.708,38800000.0
2005-04-20 00:05:00,204.753,204.821,204.742,204.802,35100000.0
2005-04-20 00:06:00,204.834,204.846,204.805,204.844,77700000.0
2005-04-20 00:07:00,204.808,204.887,204.798,204.87,53399999.0
2005-04-20 00:08:00,204.849,204.889,204.805,204.882,63900000.0
2005-04-20 00:09:00,204.85,204.879,204.832,204.879,35100000.0
2005-04-20 00:10:00,204.869,204.875,204.856,204.87,45200000.0
2005-04-20 00:11:00,204.86,204.868,204.804,204.83,84100000.0
2005-04-20 00:12:00,204.852,204.875,204.852,204.875,72999999.0
2005-04-20 00:13:00,204.843,204.895,204.836,204.886,58200000.0
2005-04-20 00:14:00,204.898,204.945,204.871,204.917,50700000.0
2005-04-20 00:15:00,204.93,204.953,204.913,204.913,58900001.0
2005-04-20 00:16:00,204.937,204.958,204.878,204.919,77199999.0
2005-04-20 00:17:00,204.85,204.928,204.85,204.928,88900000.0
2005-04-20 00:18:00,204.908,204.929,204.879,204.879,85300000.0
2005-04-20 00:19:00,204.893,204.908,204.881,204.895,41300000.0
2005-04-20 00:20:00,204.9,204.936,204.878,204.904,68100000.0
2005-04-20 00:21:00,204.958,204.959,204.89,204.89,56700000.0
2005-04-20 00:22:00,204.899,204.93,204.867,204.884,59300001.0
2005-04-20 00:23:00,204.912,204.912,204.82,204.854,23300000.0
2005-04-20 00:24:00,204.887,204.943,204.872,204.934,67399999.0
2005-04-20 00:25:00,204.9,204.913,204.88,204.895,47400000.0
2005-04-20 00:26:00,204.872,204.888,204.853,204.865,51500000.0
2005-04-20 00:27:00,204.86,204.896,204.836,204.874,40400000.0
2005-04-20 00:28:00,204.799,204.868,204.795,204.868,43700001.0
2005-04-20 00:29:00,204.869,204.878,204.863,204.878,95900001.0
2005-04-20 00:30:00,204.85,204.872,204.832,204.841,21600000.0
2005-04-20 00:31:00,204.846,204.893,204.837,204.888,37400000.0
2005-04-20 00:32:00,204.88,204.88,204.857,204.876,23200000.0
2005-04-20 00:33:00,204.881,204.883,204.847,204.87,35700000.0
2005-04-20 00:34:00,204.863,204.879,204.824,204.824,41300000.0
2005-04-20 00:35:00,204.814,204.83,204.792,204.824,52899999.0
2005-04-20 00:36:00,204.791,204.811,204.774,204.774,39800000.0
2005-04-20 00:37:00,204.82,204.828,204.805,204.817,56100000.0
2005-04-20 00:38:00,204.839,204.855,204.817,204.83,33100000.0
2005-04-20 00:39:00,204.831,204.848,204.816,204.82,39100000.0
2005-04-20 00:40:00,204.841,204.866,204.826,204.847,43700000.0
2005-04-20 00:41:00,204.818,204.828,204.805,204.828,54800001.0
2005-04-20 00:42:00,204.829,204.868,204.816,204.85,61100000.0
2005-04-20 00:43:00,204.838,204.892,204.82,204.891,22100000.0
2005-04-20 00:44:00,204.902,204.902,204.793,204.807,54200000.0
2005-04-20 00:45:00,204.867,204.874,204.841,204.841,48500000.0
2005-04-20 00:46:00,204.867,204.888,204.841,204.846,9700000.0
2005-04-20 00:47:00,204.855,204.858,204.829,204.848,59200000.0
2005-04-20 00:48:00,204.815,204.875,204.805,204.869,27600000.0
2005-04-20 00:49:00,204.83,204.864,204.819,204.836,58900000.0
2005-04-20 00:50:00,204.834,204.871,204.811,204.871,24000000.0
2005-04-20 00:51:00,204.861,204.88,204.822,204.87,77700000.0
2005-04-20 00:52:00,204.856,204.871,204.843,204.854,72400000.0
2005-04-20 00:53:00,204.863,204.869,204.828,204.839,26000000.0
2005-04-20 00:54:00,204.851,204.862,204.792,204.852,37200000.0
2005-04-20 00:55:00,204.876,204.9,204.875,204.889,71200000.0
2005-04-20 00:56:00,204.867,204.867,204.825,204.851,31200000.0
2005-04-20 00:57:00,204.856,204.883,204.836,204.876,73099999.0
2005-04-20 00:58:00,204.817,204.88,204.817,204.863,40100000.0
2005-04-20 00:59:00,204.848,204.855,204.823,204.826,53300000.0
2005-04-20 01:00:00,204.851,204.851,204.835,204.841,12600000.0
2005-04-20 01:01:00,204.838,204.843,204.79,204.79,50100000.0
2005-04-20 01:02:00,204.828,204.868,204.822,204.868,31200000.0
2005-04-20 01:03:00,204.849,204.875,204.837,204.875,19500000.0
2005-04-20 01:04:00,204.854,204.923,204.845,204.845,72000000.0
2005-04-20 01:05:00,204.93,204.936,204.88,204.88,45000000.0
2005-04-20 01:06:00,204.91,204.916,204.883,204.89,37600000.0
2005-04-20 01:07:00,204.911,204.911,204.873,204.873,28300000.0
2005-04-20 01:08:00,204.894,204.923,204.888,204.92,80800000.0
2005-04-20 01:09:00,204.884,204.884,204.842,204.842,54800000.0
2005-04-20 01:10:00,204.842,204.858,204.79,204.793,40200000.0
2005-04-20 01:11:00,204.836,204.849,204.797,204.809,37800000.0
2005-04-20 01:12:00,204.855,204.862,204.826,204.83,40000000.0
2005-04-20 01:13:00,204.816,204.848,204.807,204.838,45400000.0
2005-04-20 01:14:00,204.856,204.875,204.827,204.84,85900000.0
2005-04-20 01:15:00,204.865,204.871,204.789,204.822,37200000.0
2005-04-20 01:16:00,204.847,204.858,204.806,204.851,96200001.0
2005-04-20 01:17:00,204.857,204.857,204.807,204.834,36200000.0
2005-04-20 01:18:00,204.826,204.857,204.81,204.856,47299999.0
2005-04-20 01:19:00,204.842,204.867,204.823,204.859,67700000.0
2005-04-20 01:20:00,204.857,204.859,204.793,204.822,38000000.0
2005-04-20 01:21:00,204.839,204.866,204.823,204.83,66500000.0
2005-04-20 01:22:00,204.876,204.876,204.832,204.838,34400000.0
2005-04-20 01:23:00,204.874,204.91,204.869,204.89,31800000.0
2005-04-20 01:24:00,204.907,204.936,204.878,204.936,46900000.0
2005-04-20 01:25:00,204.923,204.939,204.912,204.915,57999999.0
2005-04-20 01:26:00,204.893,204.911,204.877,204.887,40300000.0
2005-04-20 01:27:00,204.909,204.92,204.879,204.882,65999999.0
2005-04-20 01:28:00,204.921,204.929,204.882,204.891,26900000.0
2005-04-20 01:29:00,204.9,204.961,204.889,204.933,99500000.0
2005-04-20 01:30:00,204.946,204.947,204.911,204.942,43500000.0
2005-04-20 01:31:00,204.944,204.947,204.906,204.91,65199998.0
2005-04-20 01:32:00,204.939,204.942,204.878,204.909,33100000.0
2005-04-20 01:33:00,204.903,204.951,204.903,204.94,69700000.0
2005-04-20 01:34:00,204.982,204.993,204.953,204.959,46299999.0
2005-04-20 01:35:00,204.943,204.976,204.938,204.97,22300000.0
2005-04-20 01:36:00,204.974,204.983,204.928,204.951,31800000.0
2005-04-20 01:37:00,204.975,204.975,204.896,204.896,37000000.0
2005-04-20 01:38:00,204.921,204.95,204.908,204.946,59000000.0
2005-04-20 01:39:00,204.959,204.961,204.919,204.937,71800000.0
2005-04-20 01:40:00,204.911,204.938,204.892,204.928,53300000.0
2005-04-20 01:41:00,204.924,204.951,204.898,204.898,79700002.0
2005-04-20 01:42:00,204.946,204.965,204.926,204.964,55100000.0
2005-04-20 01:43:00,204.916,204.954,204.899,204.945,59499999.0
2005-04-20 01:44:00,204.959,204.962,204.904,204.914,27900000.0
2005-04-20 01:45:00,204.927,204.949,204.914,204.923,50300000.0
2005-04-20 01:46:00,204.92,204.966,204.92,204.963,89100001.0
2005-04-20 01:47:00,204.926,204.957,204.919,204.945,50200000.0
2005-04-20 01:48:00,204.913,204.925,204.886,204.916,76700000.0
2005-04-20 01:49:00,204.883,204.892,204.842,204.871,33400000.0
2005-04-20 01:50:00,204.856,204.879,204.829,204.87,37200000.0
2005-04-20 01:51:00,204.844,204.884,204.816,204.877,66700000.0
2005-04-20 01:52:00,204.866,204.88,204.846,204.852,29200000.0
2005-04-20 01:53:00,204.838,204.876,204.838,204.876,38500000.0
2005-04-20 01:54:00,204.873,204.904,204.864,204.893,69199999.0
2005-04-20 01:55:00,204.893,204.914,204.881,204.914,56000001.0
2005-04-20 01:56:00,204.909,204.922,204.895,204.895,18700000.0
2005-04-20 01:57:00,204.907,204.907,204.872,204.896,25400000.0
2005-04-20 01:58:00,204.916,204.917,204.869,204.898,63599999.0
2005-04-20 01:59:00,204.917,204.923,204.875,204.875,86299999.0
2005-04-20 02:00:00,204.911,204.923,204.869,204.892,49900000.0
2005-04-20 02:01:00,204.916,204.967,204.911,204.954,37800000.0
2005-04-20 02:02:00,204.917,204.946,204.891,204.891,82000000.0
2005-04-20 02:03:00,204.937,204.955,204.908,204.946,41400000.0
2005-04-20 02:04:00,204.978,204.988,204.943,204.962,37200000.0
2005-04-20 02:05:00,204.949,204.955,204.922,204.931,25500000.0
2005-04-20 02:06:00,204.948,204.948,204.889,204.889,49100000.0
2005-04-20 02:07:00,204.886,204.922,204.88,204.897,44900000.0
2005-04-20 02:08:00,204.894,204.932,204.881,204.923,59600000.0
2005-04-20 02:09:00,204.932,204.945,204.905,204.91,23700000.0
2005-04-20 02:10:00,204.935,204.959,204.874,204.959,69800001.0
2005-04-20 02:11:00,204.964,204.967,204.913,204.941,53500000.0
2005-04-20 02:12:00,204.944,204.959,204.923,204.959,84500000.0
2005-04-20 02:13:00,204.944,204.977,204.927,204.969,54699999.0
2005-04-20 02:14:00,204.967,204.974,204.924,204.955,50699999.0
2005-04-20 02:15:00,204.943,204.969,204.92,204.939,41100000.0
2005-04-20 02:16:00,204.97,204.982,204.951,204.954,108600002.0
2005-04-20 02:17:00,204.959,204.982,204.935,204.941,31700000.0
2005-04-20 02:18:00,204.956,204.976,204.927,204.96,66499999.0
2005-04-20 02:19:00,204.949,204.96,204.877,204.877,56300000.0
2005-04-20 02:20:00,204.907,204.93,204.877,204.882,49100000.0
2005-04-20 02:21:00,204.902,204.92,204.879,204.908,45099999.0
2005-04-20 02:22:00,204.904,204.92,204.889,204.893,59299999.0
2005-04-20 02:23:00,204.879,204.899,204.858,204.883,44400000.0
2005-04-20 02:24:00,204.848,204.89,204.848,204.874,85000000.0
2005-04-20 02:25:00,204.855,204.855,204.823,204.855,60800000.0
2005-04-20 02:26:00,204.882,204.882,204.831,204.831,70700001.0
2005-04-20 02:27:00,204.827,204.869,204.827,204.862,39200000.0
2005-04-20 02:28:00,204.818,204.868,204.812,204.868,43700000.0
2005-04-20 02:29:00,204.874,204.874,204.845,204.86,50000000.0
2005-04-20 02:30:00,204.849,204.868,204.836,204.846,74900000.0
2005-04-20 02:31:00,204.864,204.893,204.847,204.887,82600000.0
2005-04-20 02:32:00,204.888,204.911,204.858,204.9,64799999.0
2005-04-20 02:33:00,204.915,204.927,204.875,204.889,83900001.0
2005-04-20 02:34:00,204.895,204.9,204.867,204.885,33200000.0
2005-04-20 02:35:00,204.892,204.893,204.856,204.89,56500000.0
2005-04-20 02:36:00,204.897,204.909,204.866,204.886,58699999.0
2005-04-20 02:37:00,204.889,204.935,204.877,204.935,72100000.0
2005-04-20 02:38:00,204.927,204.937,204.853,204.853,84900000.0
2005-04-20 02:39:00,204.909,204.909,204.846,204.848,60200000.0
2005-04-20 02:40:00,204.844,204.868,204.832,204.837,80300001.0
2005-04-20 02:41:00,204.843,204.843,204.791,204.813,60700000.0
2005-04-20 02:42:00,204.817,204.834,204.805,204.822,64100000.0
2005-04-20 02:43:00,204.863,204.863,204.824,204.847,34100000.0
2005-04-20 02:44:00,204.849,204.884,204.834,204.884,34300000.0
2005-04-20 02:45:00,204.876,204.878,204.846,204.872,57100001.0
2005-04-20 02:46:00,204.867,204.894,204.841,204.893,30000000.0
2005-04-20 02:47:00,204.876,204.885,204.855,204.879,119399998.0
2005-04-20 02:48:00,204.88,204.888,204.811,204.857,103100000.0
2005-04-20 02:49:00,204.823,204.874,204.823,204.858,31000000.0
2005-04-20 02:50:00,204.847,204.859,204.833,204.84,42300000.0
2005-04-20 02:51:00,204.851,204.879,204.816,204.868,35700000.0
2005-04-20 02:52:00,204.851,204.867,204.812,204.828,48100000.0
2005-04-20 02:53:00,204.804,204.832,204.792,204.81,35200000.0
2005-04-20 02:54:00,204.815,204.831,204.751,204.792,44699999.0
2005-04-20 02:55:00,204.777,204.811,204.754,204.776,57300001.0
2005-04-20 02:56:00,204.785,204.795,204.748,204.769,76400000.0
2005-04-20 02:57:00,204.765,204.802,204.757,204.777,62500000.0
2005-04-20 02:58:00,204.767,204.767,204.685,204.696,34500000.0
2005-04-20 02:59:00,204.694,204.719,204.683,204.719,58000001.0
2005-04-20 03:00:00,204.732,204.756,204.719,204.744,100700001.0
2005-04-20 03:01:00,204.754,204.767,204.728,204.75,48700000.0
2005-04-20 03:02:00,204.755,204.809,204.746,204.775,51100000.0
2005-04-20 03:03:00,204.776,204.846,204.772,204.835,86800000.0
2005-04-20 03:04:00,204.834,204.848,204.804,204.845,38600000.0
2005-04-20 03:05:00,204.818,204.856,204.805,204.832,71100000.0
2005-04-20 03:06:00,204.837,204.853,204.816,204.845,27300000.0
2005-04-20 03:07:00,204.842,204.859,204.83,204.859,80300000.0
2005-04-20 03:08:00,204.835,204.853,204.808,204.826,33500000.0
2005-04-20 03:09:00,204.816,204.857,204.809,204.839,45900000.0
2005-04-20 03:10:00,204.84,204.847,204.827,204.832,53600000.0
2005-04-20 03:11:00,204.853,204.862,204.832,204.851,66600000.0
2005-04-20 03:12:00,204.862,204.87,204.835,204.851,51200000.0
2005-04-20 03:13:00,204.853,204.853,204.806,204.852,30000000.0
2005-04-20 03:14:00,204.847,204.847,204.791,204.791,23700000.0
2005-04-20 03:15:00,204.803,204.864,204.795,204.864,45999999.0
2005-04-20 03:16:00,204.877,204.893,204.877,204.893,32600000.0
2005-04-20 03:17:00,204.824,204.899,204.818,204.896,43500000.0
2005-04-20 03:18:00,204.874,204.893,204.855,204.855,96700000.0
2005-04-20 03:19:00,204.852,204.871,204.83,204.871,56400000.0
2005-04-20 03:20:00,204.866,204.877,204.816,204.816,33500000.0
2005-04-20 03:21:00,204.828,204.87,204.816,204.869,100699999.0
2005-04-20 03:22:00,204.855,204.882,204.82,204.834,53400000.0
2005-04-20 03:23:00,204.857,204.857,204.799,204.826,55300000.0
2005-04-20 03:24:00,204.856,204.86,204.835,204.835,80100001.0
2005-04-20 03:25:00,204.852,204.852,204.797,204.829,27500000.0
2005-04-20 03:26:00,204.83,204.855,204.819,204.85,16500000.0
2005-04-20 03:27:00,204.844,204.864,204.819,204.84,59500000.0
2005-04-20 03:28:00,204.857,204.86,204.812,204.834,35200000.0
2005-04-20 03:29:00,204.847,204.861,204.836,204.849,41500000.0
2005-04-20 03:30:00,204.822,204.858,204.822,204.838,31500000.0
2005-04-20 03:31:00,204.857,204.862,204.818,204.858,50500001.0
2005-04-20 03:32:00,204.875,204.879,204.859,204.877,68500001.0
2005-04-20 03:33:00,204.882,204.884,204.817,204.828,41300000.0
2005-04-20 03:34:00,204.832,204.853,204.812,204.853,81800001.0
2005-04-20 03:35:00,204.848,204.868,204.832,204.845,35700000.0
2005-04-20 03:36:00,204.843,204.882,204.839,204.85,65900000.0
2005-04-20 03:37:00,204.852,204.869,204.826,204.864,58500000.0
2005-04-20 03:38:00,204.838,204.862,204.825,204.857,29500000.0
2005-04-20 03:39:00,204.837,204.86,204.804,204.811,97900001.0
2005-04-20 03:40:00,204.849,204.864,204.806,204.838,54700001.0
2005-04-20 03:41:00,204.871,204.871,204.823,204.848,50900000.0
2005-04-20 03:42:00,204.845,204.877,204.825,204.861,55900000.0
2005-04-20 03:43:00,204.859,204.872,204.843,204.863,47200000.0
2005-04-20 03:44:00,204.856,204.861,204.836,204.846,39300000.0
2005-04-20 03:45:00,204.85,204.91,204.846,204.893,27000000.0
2005-04-20 03:46:00,204.883,204.899,204.846,204.85,46400000.0
2005-04-20 03:47:00,204.866,204.874,204.829,204.87,61300001.0
2005-04-20 03:48:00,204.885,204.898,204.824,204.829,54600000.0
2005-04-20 03:49:00,204.828,204.838,204.814,204.821,29800000.0
2005-04-20 03:50:00,204.842,204.844,204.826,204.83,64500000.0
2005-04-20 03:51:00,204.863,204.891,204.818,204.853,80100001.0
2005-04-20 03:52:00,204.885,204.899,204.846,204.866,43200000.0
2005-04-20 03:53:00,204.889,204.909,204.852,204.861,57799999.0
2005-04-20 03:54:00,204.88,204.908,204.86,204.899,35200000.0
2005-04-20 03:55:00,204.898,204.901,204.852,204.86,35800000.0
2005-04-20 03:56:00,204.872,204.887,204.852,204.867,38700000.0
2005-04-20 03:57:00,204.872,204.893,204.852,204.877,94000001.0
2005-04-20 03:58:00,204.847,204.885,204.847,204.872,98499999.0
2005-04-20 03:59:00,204.892,204.909,204.863,204.892,50800000.0
2005-04-20 04:00:00,204.922,204.928,204.891,204.902,67400000.0
2005-04-20 04:01:00,204.901,204.938,204.896,204.9,39200000.0
2005-04-20 04:02:00,204.911,204.954,204.903,204.904,64700000.0
2005-04-20 04:03:00,204.93,204.947,204.883,204.903,52999999.0
2005-04-20 04:04:00,204.869,204.906,204.869,204.906,41200000.0
2005-04-20 04:05:00,204.919,204.943,204.896,204.898,46700000.0
2005-04-20 04:06:00,204.917,204.929,204.89,204.921,78600000.0
2005-04-20 04:07:00,204.921,204.946,204.888,204.888,37400000.0
2005-04-20 04:08:00,204.89,204.913,204.864,204.884,61200000.0
2005-04-20 04:09:00,204.891,204.92,204.889,204.903,41700000.0
2005-04-20 04:10:00,204.922,204.924,204.872,204.887,79600001.0
2005-04-20 04:11:00,204.906,204.924,204.888,204.888,52300000.0
2005-04-20 04:12:00,204.887,204.912,204.883,204.883,32100000.0
2005-04-20 04:13:00,204.89,204.902,204.872,204.901,55900001.0
2005-04-20 04:14:00,204.884,204.897,204.872,204.892,48899999.0
2005-04-20 04:15:00,204.899,204.917,204.86,204.917,51500000.0
2005-04-20 04:16:00,204.904,204.917,204.879,204.898,28900000.0
2005-04-20 04:17:00,204.904,204.909,204.886,204.905,41400000.0
2005-04-20 04:18:00,204.891,204.922,204.869,204.922,64300001.0
2005-04-20 04:19:00,204.907,204.941,204.888,204.941,39400000.0
2005-04-20 04:20:00,204.932,204.955,204.91,204.955,29500000.0
2005-04-20 04:21:00,204.948,204.993,204.929,204.973,27500000.0
2005-04-20 04:22:00,204.923,204.939,204.909,204.913,49100000.0
2005-04-20 04:23:00,204.919,204.978,204.919,204.978,45900000.0
2005-04-20 04:24:00,204.979,205.012,204.965,205.005,82000000.0
2005-04-20 04:25:00,204.958,204.994,204.956,204.973,19300000.0
2005-04-20 04:26:00,205.001,205.02,204.985,205.018,46899999.0
2005-04-20 04:27:00,204.993,205.017,204.97,205.005,28600000.0
2005-04-20 04:28:00,204.988,205.017,204.975,204.979,72800000.0
2005-04-20 04:29:00,205.005,205.019,204.974,205.003,42200000.0
2005-04-20 04:30:00,205.022,205.024,204.98,204.986,18700000.0
2005-04-20 04:31:00,205.037,205.063,205.03,205.063,29600000.0
2005-04-20 04:32:00,205.051,205.082,205.021,205.077,30700000.0
2005-04-20 04:33:00,205.081,205.093,205.044,205.061,44500000.0
2005-04-20 04:34:00,205.065,205.094,205.038,205.08,55399999.0
2005-04-20 04:35:00,205.037,205.064,205.008,205.008,67800001.0
2005-04-20 04:36:00,204.985,205.018,204.976,205.018,22500000.0
2005-04-20 04:37:00,205.013,205.052,204.996,205.052,49700000.0
2005-04-20 04:38:00,205.046,205.059,205.009,205.038,46600000.0
2005-04-20 04:39:00,205.032,205.052,205.01,205.045,13600000.0
2005-04-20 04:40:00,205.032,205.071,205.009,205.059,39500000.0
2005-04-20 04:41:00,205.018,205.069,204.996,205.069,35800000.0
2005-04-20 04:42:00,205.066,205.07,205.011,205.025,44900000.0
2005-04-20 04:43:00,205.036,205.05,205.014,205.02,43400000.0
2005-04-20 04:44:00,205.004,205.043,204.991,205.024,74199999.0
2005-04-20 04:45:00,205.0,205.04,205.0,205.023,33300000.0
2005-04-20 04:46:00,204.978,205.023,204.97,205.003,46200000.0
2005-04-20 04:47:00,205.056,205.068,205.007,205.011,46599999.0
2005-04-20 04:48:00,205.031,205.033,204.987,205.02,32100000.0
2005-04-20 04:49:00,204.978,205.021,204.972,205.017,39400000.0
2005-04-20 04:50:00,204.992,205.006,204.97,205.003,57100000.0
2005-04-20 04:51:00,205.026,205.029,204.984,205.008,72399999.0
2005-04-20 04:52:00,205.014,205.022,204.968,205.012,51000000.0
2005-04-20 04:53:00,205.021,205.053,204.997,205.02,33500000.0
2005-04-20 04:54:00,205.037,205.037,204.967,205.024,49900000.0
2005-04-20 04:55:00,205.015,205.047,205.001,205.02,57100001.0
2005-04-20 04:56:00,205.005,205.052,204.99,205.025,62899999.0
2005-04-20 04:57:00,205.037,205.037,204.98,204.98,67600001.0
2005-04-20 04:58:00,205.003,205.021,204.973,204.999,71100000.0
2005-04-20 04:59:00,205.016,205.046,205.008,205.032,106100001.0
2005-04-20 05:00:00,205.029,205.085,205.023,205.059,62900002.0
2005-04-20 05:01:00,205.047,205.048,205.004,205.033,46500000.0
2005-04-20 05:02:00,205.033,205.051,205.012,205.033,40100000.0
2005-04-20 05:03:00,205.036,205.046,205.01,205.046,25400000.0
2005-04-20 05:04:00,205.056,205.098,205.048,205.079,44400000.0
2005-04-20 05:05:00,205.048,205.082,205.012,205.078,40899999.0
2005-04-20 05:06:00,205.055,205.078,205.038,205.061,40800000.0
2005-04-20 05:07:00,205.006,205.052,205.006,205.045,19500000.0
2005-04-20 05:08:00,205.033,205.12,205.033,205.116,108100000.0
2005-04-20 05:09:00,205.1,205.117,205.08,205.115,77500000.0
2005-04-20 05:10:00,205.088,205.122,205.064,205.109,44099999.0
2005-04-20 05:11:00,205.097,205.102,205.078,205.096,56300001.0
2005-04-20 05:12:00,205.094,205.097,205.027,205.066,59100001.0
2005-04-20 05:13:00,205.047,205.056,205.004,205.027,47800000.0
2005-04-20 05:14:00,205.005,205.018,204.976,205.004,66500000.0
2005-04-20 05:15:00,205.007,205.024,204.963,205.001,67500001.0
2005-04-20 05:16:00,204.988,205.0,204.979,204.988,41099999.0
2005-04-20 05:17:00,204.999,205.014,204.98,205.008,46500001.0
2005-04-20 05:18:00,204.995,205.004,204.963,204.988,79000001.0
2005-04-20 05:19:00,205.012,205.027,204.978,205.001,25600000.0
2005-04-20 05:20:00,205.016,205.016,204.963,204.989,28700000.0
2005-04-20 05:21:00,204.954,205.028,204.954,205.025,51900000.0
2005-04-20 05:22:00,205.015,205.036,204.997,205.013,50300000.0
2005-04-20 05:23:00,205.039,205.04,204.992,205.025,45000000.0
2005-04-20 05:24:00,204.993,205.025,204.978,205.002,63000000.0
2005-04-20 05:25:00,205.005,205.049,205.005,205.049,64600000.0
2005-04-20 05:26:00,205.076,205.084,205.032,205.051,43300000.0
2005-04-20 05:27:00,205.012,205.085,205.012,205.077,46200000.0
2005-04-20 05:28:00,205.067,205.067,204.969,204.975,58800001.0
2005-04-20 05:29:00,204.989,204.998,204.945,204.961,50900000.0
2005-04-20 05:30:00,204.946,204.958,204.919,204.939,43200000.0
2005-04-20 05:31:00,204.937,204.96,204.905,204.938,56700000.0
2005-04-20 05:32:00,205.0,205.005,204.972,204.993,74400000.0
2005-04-20 05:33:00,204.977,204.984,204.963,204.973,29500000.0
2005-04-20 05:34:00,204.965,204.988,204.921,204.947,33400000.0
2005-04-20 05:35:00,204.949,204.949,204.912,204.912,55700000.0
2005-04-20 05:36:00,204.942,204.954,204.914,204.943,45800000.0
2005-04-20 05:37:00,204.945,204.961,204.924,204.957,63800000.0
2005-04-20 05:38:00,204.942,204.966,204.94,204.96,46000000.0
2005-04-20 05:39:00,204.955,204.964,204.921,204.922,35500000.0
2005-04-20 05:40:00,204.909,204.931,204.887,204.91,61600000.0
2005-04-20 05:41:00,204.89,204.929,204.881,204.91,64300000.0
2005-04-20 05:42:00,204.919,204.923,204.868,204.89,43300001.0
2005-04-20 05:43:00,204.911,204.961,204.896,204.961,49900000.0
2005-04-20 05:44:00,204.931,204.945,204.923,204.935,42000000.0
2005-04-20 05:45:00,204.919,204.953,204.912,204.951,104299998.0
2005-04-20 05:46:00,204.923,204.951,204.914,204.931,62500000.0
2005-04-20 05:47:00,204.92,204.921,204.882,204.909,13800000.0
2005-04-20 05:48:00,204.927,204.935,204.887,204.9,51200001.0
2005-04-20 05:49:00,204.891,204.892,204.835,204.848,45300000.0
2005-04-20 05:50:00,204.852,204.872,204.823,204.863,48100000.0
2005-04-20 05:51:00,204.849,204.872,204.828,204.828,74100001.0
2005-04-20 05:52:00,204.855,204.869,204.81,204.844,42400000.0
2005-04-20 05:53:00,204.804,204.819,204.785,204.8,44100001.0
2005-04-20 05:54:00,204.797,204.829,204.778,204.823,26900000.0
2005-04-20 05:55:00,204.807,204.836,204.78,204.803,56000000.0
2005-04-20 05:56:00,204.801,204.818,204.778,204.815,92399999.0
2005-04-20 05:57:00,204.84,204.84,204.788,204.788,53000000.0
2005-04-20 05:58:00,204.83,204.83,204.766,204.796,28300000.0
2005-04-20 05:59:00,204.806,204.835,204.804,204.817,57000000.0
2005-04-20 06:00:00,204.806,204.845,204.8,204.822,45700000.0
2005-04-20 06:01:00,204.826,204.84,204.807,204.84,61600000.0
2005-04-20 06:02:00,204.837,204.866,204.831,204.858,32300000.0
2005-04-20 06:03:00,204.88,204.88,204.844,204.854,47400000.0
2005-04-20 06:04:00,204.832,204.867,204.808,204.867,61400000.0
2005-04-20 06:05:00,204.865,204.865,204.819,204.849,36100000.0
2005-04-20 06:06:00,204.859,204.876,204.85,204.866,117800001.0
2005-04-20 06:07:00,204.826,204.889,204.803,204.889,67900001.0
2005-04-20 06:08:00,204.834,204.872,204.811,204.866,57700000.0
2005-04-20 06:09:00,204.847,204.87,204.816,204.825,26200000.0
2005-04-20 06:10:00,204.849,204.863,204.834,204.84,81100000.0
2005-04-20 06:11:00,204.85,204.871,204.845,204.866,43899999.0
2005-04-20 06:12:00,204.874,204.881,204.843,204.849,77100001.0
2005-04-20 06:13:00,204.844,204.853,204.837,204.837,37700000.0
2005-04-20 06:14:00,204.863,204.884,204.848,204.884,42000000.0
2005-04-20 06:15:00,204.871,204.871,204.837,204.845,28700000.0
2005-04-20 06:16:00,204.872,204.888,204.87,204.872,37900000.0
2005-04-20 06:17:00,204.891,204.891,204.851,204.889,54200000.0
2005-04-20 06:18:00,204.882,204.912,204.873,204.884,46700000.0
2005-04-20 06:19:00,204.92,204.92,204.858,204.88,45400000.0
2005-04-20 06:20:00,204.898,204.943,204.881,204.929,60500001.0
2005-04-20 06:21:00,204.93,204.945,204.903,204.904,101900001.0
2005-04-20 06:22:00,204.883,204.909,204.874,204.877,15500000.0
2005-04-20 06:23:00,204.894,204.903,204.882,204.903,49100000.0
2005-04-20 06:24:00,204.886,204.931,204.863,204.931,55200000.0
2005-04-20 06:25:00,204.912,204.948,204.906,204.935,54100000.0
2005-04-20 06:26:00,204.96,204.984,204.922,204.979,39100000.0
2005-04-20 06:27:00,204.953,204.976,204.937,204.971,93200001.0
2005-04-20 06:28:00,204.983,204.992,204.949,204.953,38600000.0
2005-04-20 06:29:00,204.969,204.984,204.96,204.98,87000000.0
2005-04-20 06:30:00,204.953,204.977,204.945,204.974,32300000.0
2005-04-20 06:31:00,204.944,204.968,204.931,204.968,42300000.0
2005-04-20 06:32:00,204.931,204.98,204.931,204.972,37600001.0
2005-04-20 06:33:00,204.967,204.978,204.933,204.964,50200000.0
2005-04-20 06:34:00,204.97,204.987,204.953,204.953,38200000.0
2005-04-20 06:35:00,204.964,204.991,204.903,204.903,61000000.0
2005-04-20 06:36:00,204.925,204.969,204.917,204.948,66100000.0
2005-04-20 06:37:00,204.906,204.931,204.891,204.897,65100000.0
2005-04-20 06:38:00,204.91,204.921,204.884,204.885,27200000.0
2005-04-20 06:39:00,204.903,204.947,204.898,204.925,57900000.0
2005-04-20 06:40:00,204.941,204.955,204.923,204.94,85900000.0
2005-04-20 06:41:00,204.947,204.95,204.906,204.914,48700000.0
2005-04-20 06:42:00,204.917,204.922,204.864,204.888,82300000.0
2005-04-20 06:43:00,204.917,204.945,204.906,204.917,42100000.0
2005-04-20 06:44:00,204.918,204.941,204.884,204.923,101400000.0
2005-04-20 06:45:00,204.911,204.921,204.883,204.91,20300000.0
2005-04-20 06:46:00,204.876,204.903,204.866,204.893,35900000.0
2005-04-20 06:47:00,204.895,204.92,204.875,204.92,42000000.0
2005-04-20 06:48:00,204.886,204.949,204.873,204.949,71500000.0
2005-04-20 06:49:00,204.936,204.954,204.916,204.916,15100000.0
2005-04-20 06:50:00,204.937,204.945,204.909,204.915,55300000.0
2005-04-20 06:51:00,204.933,204.94,204.904,204.932,63000000.0
2005-04-20 06:52:00,204.921,204.94,204.92,204.923,113699998.0
2005-04-20 06:53:00,204.922,204.95,204.901,204.95,29100000.0
2005-04-20 06:54:00,204.924,204.945,204.923,204.934,32300000.0
2005-04-20 06:55:00,204.9,204.964,204.9,204.96,65800001.0
2005-04-20 06:56:00,204.946,204.962,204.922,204.95,54599999.0
2005-04-20 06:57:00,204.907,204.979,204.897,204.979,53100000.0
2005-04-20 06:58:00,204.964,204.98,204.947,204.965,36100000.0
2005-04-20 06:59:00,204.978,204.996,204.956,204.996,55600000.0
2005-04-20 07:00:00,204.968,204.99,204.958,204.985,52500001.0
2005-04-20 07:01:00,204.989,204.993,204.939,204.946,43200000.0
2005-04-20 07:02:00,204.953,204.961,204.917,204.944,55700000.0
2005-04-20 07:03:00,204.952,204.975,204.934,204.975,60700001.0
2005-04-20 07:04:00,204.944,204.962,204.926,204.939,73700000.0
2005-04-20 07:05:00,204.946,204.957,204.931,204.95,65000000.0
2005-04-20 07:06:00,204.97,204.983,204.905,204.937,63500000.0
2005-04-20 07:07:00,204.951,204.978,204.941,204.957,73500000.0
2005-04-20 07:08:00,204.954,204.954,204.907,204.93,28700000.0
2005-04-20 07:09:00,204.946,204.967,204.917,204.937,32500000.0
2005-04-20 07:10:00,204.962,204.97,204.94,204.951,53700000.0
2005-04-20 07:11:00,204.941,204.975,204.935,204.956,59799999.0
2005-04-20 07:12:00,204.942,204.96,204.919,204.937,59600000.0
2005-04-20 07:13:00,204.956,204.962,204.915,204.954,45800000.0
2005-04-20 07:14:00,204.95,204.971,204.919,204.964,41700000.0
2005-04-20 07:15:00,204.945,204.945,204.895,204.895,24700000.0
2005-04-20 07:16:00,204.909,204.936,204.888,204.927,79400000.0
2005-04-20 07:17:00,204.929,204.945,204.927,204.933,57100000.0
2005-04-20 07:18:00,204.954,204.956,204.898,204.925,66900001.0
2005-04-20 07:19:00,204.955,204.955,204.884,204.906,38800000.0
2005-04-20 07:20:00,204.905,204.943,204.905,204.943,56100000.0
2005-04-20 07:21:00,204.928,204.933,204.89,204.902,26200000.0
2005-04-20 07:22:00,204.925,204.927,204.905,204.913,39900000.0
2005-04-20 07:23:00,204.928,204.947,204.9,204.938,44500000.0
2005-04-20 07:24:00,204.931,204.944,204.915,204.943,25200000.0
2005-04-20 07:25:00,204.928,204.965,204.928,204.965,41500000.0
2005-04-20 07:26:00,204.954,204.954,204.914,204.931,49900001.0
2005-04-20 07:27:00,204.954,204.968,204.932,204.955,34100000.0
2005-04-20 07:28:00,204.944,204.97,204.931,204.959,68900000.0
2005-04-20 07:29:00,204.983,204.983,204.946,204.98,63100000.0
2005-04-20 07:30:00,204.942,204.969,204.927,204.952,60100000.0
2005-04-20 07:31:00,204.961,204.961,204.916,204.942,55900000.0
2005-04-20 07:32:00,204.938,204.967,204.919,204.967,30000000.0
2005-04-20 07:33:00,204.939,204.952,204.912,204.915,60800000.0
2005-04-20 07:34:00,204.934,204.943,204.905,204.924,39000000.0
2005-04-20 07:35:00,204.942,204.942,204.888,204.901,57300001.0
2005-04-20 07:36:00,204.933,204.949,204.895,204.934,38100000.0
2005-04-20 07:37:00,204.932,204.95,204.917,204.927,47600000.0
2005-04-20 07:38:00,204.897,204.917,204.885,204.915,40900000.0
2005-04-20 07:39:00,204.936,204.943,204.906,204.94,107099999.0
2005-04-20 07:40:00,204.941,204.951,204.924,204.943,51800000.0
2005-04-20 07:41:00,204.941,204.971,204.927,204.95,45300000.0
2005-04-20 07:42:00,204.985,204.985,204.932,204.939,34500000.0
2005-04-20 07:43:00,204.938,204.988,204.936,204.988,56400000.0
2005-04-20 07:44:00,204.99,204.991,204.964,204.969,42000000.0
2005-04-20 07:45:00,204.972,204.975,204.937,204.959,43100000.0
2005-04-20 07:46:00,204.962,204.974,204.934,204.956,50899999.0
2005-04-20 07:47:00,204.924,204.964,204.917,204.946,62400000.0
2005-04-20 07:48:00,204.932,204.945,204.906,204.945,53999999.0
2005-04-20 07:49:00,204.933,204.944,204.916,204.942,59700000.0
2005-04-20 07:50:00,204.922,204.953,204.909,204.934,38300000.0
2005-04-20 07:51:00,204.966,204.993,204.948,204.978,53700000.0
2005-04-20 07:52:00,204.962,204.989,204.954,204.98,49000000.0
2005-04-20 07:53:00,205.007,205.016,204.976,205.016,51600000.0
2005-04-20 07:54:00,204.994,205.01,204.975,205.003,33500000.0
2005-04-20 07:55:00,204.959,205.008,204.958,204.973,49700000.0
2005-04-20 07:56:00,204.955,204.991,204.955,204.97,68099999.0
2005-04-20 07:57:00,204.916,204.984,204.916,204.97,60000000.0
2005-04-20 07:58:00,204.946,204.968,204.934,204.955,55800001.0
2005-04-20 07:59:00,204.977,204.98,204.929,204.954,46000000.0
2005-04-20 08:00:00,204.938,204.973,204.931,204.957,63899999.0
2005-04-20 08:01:00,204.982,204.983,204.909,204.948,34400000.0
2005-04-20 08:02:00,204.953,204.953,204.917,204.938,36800000.0
2005-04-20 08:03:00,204.935,204.941,204.902,204.909,49500000.0
2005-04-20 08:04:00,204.917,204.946,204.903,204.926,31700000.0
2005-04-20 08:05:00,204.934,204.941,204.891,204.893,39800000.0
2005-04-20 08:06:00,204.952,204.952,204.895,204.925,50300001.0
2005-04-20 08:07:00,204.92,204.927,204.888,204.898,38300000.0
2005-04-20 08:08:00,204.94,204.948,204.923,204.93,37400000.0
2005-04-20 08:09:00,204.969,204.974,204.941,204.955,74199999.0
2005-04-20 08:10:00,204.956,204.967,204.933,204.939,37499999.0
2005-04-20 08:11:00,204.946,204.988,204.937,204.988,18300000.0
2005-04-20 08:12:00,204.973,205.017,204.955,204.987,48700001.0
2005-04-20 08:13:00,204.992,205.02,204.971,204.975,68200001.0
2005-04-20 08:14:00,204.966,204.968,204.92,204.92,77400001.0
2005-04-20 08:15:00,204.907,204.925,204.898,204.923,55400000.0
2005-04-20 08:16:00,204.906,204.913,204.885,204.892,32800000.0
2005-04-20 08:17:00,204.898,204.915,204.878,204.911,108799999.0
2005-04-20 08:18:00,204.893,204.914,204.883,204.904,35300000.0
2005-04-20 08:19:00,204.934,204.958,204.923,204.945,60500000.0
2005-04-20 08:20:00,204.961,204.987,204.952,204.975,57900000.0
2005-04-20 08:21:00,204.977,205.01,204.964,205.01,34600000.0
2005-04-20 08:22:00,205.032,205.061,205.011,205.048,28600000.0
2005-04-20 08:23:00,205.072,205.072,204.968,204.968,49200000.0
2005-04-20 08:24:00,204.996,205.0,204.962,204.969,39699999.0
2005-04-20 08:25:00,204.985,204.994,204.965,204.976,65600001.0
2005-04-20 08:26:00,204.962,204.979,204.94,204.962,50700000.0
2005-04-20 08:27:00,204.98,204.997,204.959,204.997,45700000.0
2005-04-20 08:28:00,205.017,205.059,205.012,205.059,29500000.0
2005-04-20 08:29:00,205.107,205.114,205.066,205.103,70400000.0
2005-04-20 08:30:00,205.124,205.139,205.08,205.123,46200000.0
2005-04-20 08:31:00,205.144,205.148,205.101,205.13,87400001.0
2005-04-20 08:32:00,205.156,205.176,205.138,205.17,56800000.0
2005-04-20 08:33:00,205.185,205.21,205.157,205.17,98300000.0
2005-04-20 08:34:00,205.158,205.185,205.14,205.162,72600000.0
2005-04-20 08:35:00,205.156,205.168,205.119,205.158,33800000.0
2005-04-20 08:36:00,205.192,205.195,205.114,205.138,64800001.0
2005-04-20 08:37:00,205.119,205.146,205.104,205.12,53700000.0
2005-04-20 08:38:00,205.143,205.164,205.105,205.154,78999999.0
2005-04-20 08:39:00,205.178,205.182,205.138,205.138,58899999.0
2005-04-20 08:40:00,205.138,205.194,205.116,205.194,45000000.0
2005-04-20 08:41:00,205.183,205.234,205.176,205.222,30800000.0
2005-04-20 08:42:00,205.234,205.244,205.204,205.221,71400000.0
2005-04-20 08:43:00,205.229,205.229,205.175,205.176,64500001.0
2005-04-20 08:44:00,205.197,205.208,205.136,205.164,60600000.0
2005-04-20 08:45:00,205.157,205.192,205.148,205.157,29300000.0
2005-04-20 08:46:00,205.15,205.206,205.147,205.206,64899999.0
2005-04-20 08:47:00,205.176,205.194,205.161,205.165,63600000.0
2005-04-20 08:48:00,205.161,205.173,205.102,205.114,59300000.0
2005-04-20 08:49:00,205.092,205.122,205.091,205.119,39000000.0
2005-04-20 08:50:00,205.137,205.161,205.124,205.148,23800000.0
2005-04-20 08:51:00,205.14,205.201,205.135,205.198,29600000.0
2005-04-20 08:52:00,205.208,205.24,205.185,205.215,84800000.0
2005-04-20 08:53:00,205.176,205.257,205.176,205.257,26400000.0
2005-04-20 08:54:00,205.223,205.252,205.212,205.239,19900000.0
2005-04-20 08:55:00,205.184,205.196,205.148,205.158,72800001.0
2005-04-20 08:56:00,205.115,205.162,205.111,205.152,55700000.0
2005-04-20 08:57:00,205.177,205.177,205.102,205.124,35600000.0
2005-04-20 08:58:00,205.088,205.135,205.074,205.088,66499999.0
2005-04-20 08:59:00,205.079,205.097,205.06,205.097,32900000.0
2005-04-20 09:00:00,205.091,205.1,205.058,205.083,68800000.0
2005-04-20 09:01:00,205.067,205.091,205.06,205.062,42200000.0
2005-04-20 09:02:00,205.065,205.086,205.05,205.075,35700000.0
2005-04-20 09:03:00,205.066,205.075,205.045,205.06,74000001.0
2005-04-20 09:04:00,205.052,205.055,204.985,204.99,72000000.0
2005-04-20 09:05:00,204.997,205.01,204.942,204.952,44000000.0
2005-04-20 09:06:00,205.004,205.009,204.975,204.981,40400000.0
2005-04-20 09:07:00,204.949,204.985,204.94,204.971,28400000.0
2005-04-20 09:08:00,204.974,204.99,204.954,204.96,25800000.0
2005-04-20 09:09:00,204.975,204.983,204.948,204.948,32700000.0
2005-04-20 09:10:00,204.979,204.979,204.932,204.941,68000000.0
2005-04-20 09:11:00,204.969,204.969,204.932,204.95,70400001.0
2005-04-20 09:12:00,204.963,205.001,204.958,204.992,78399999.0
2005-04-20 09:13:00,204.977,204.986,204.896,204.907,51399999.0
2005-04-20 09:14:00,204.905,204.927,204.879,204.897,39300000.0
2005-04-20 09:15:00,204.878,204.883,204.843,204.845,35000000.0
2005-04-20 09:16:00,204.86,204.905,204.845,204.899,41100000.0
2005-04-20 09:17:00,204.893,204.922,204.887,204.914,31900000.0
2005-04-20 09:18:00,204.91,204.965,204.895,204.955,74599999.0
2005-04-20 09:19:00,204.925,204.925,204.886,204.904,35900000.0
2005-04-20 09:20:00,204.888,204.951,204.867,204.946,24300000.0
2005-04-20 09:21:00,204.931,204.972,204.921,204.961,76700000.0
2005-04-20 09:22:00,204.934,204.969,204.928,204.935,69700001.0
2005-04-20 09:23:00,204.928,204.949,204.911,204.944,55900001.0
2005-04-20 09:24:00,204.937,204.975,204.921,204.975,58600000.0
2005-04-20 09:25:00,204.958,204.966,204.926,204.953,45000000.0
2005-04-20 09:26:00,204.959,204.992,204.947,204.957,43700000.0
2005-04-20 09:27:00,204.958,204.971,204.939,204.947,80300001.0
2005-04-20 09:28:00,204.926,204.972,204.921,204.964,55500000.0
2005-04-20 09:29:00,204.936,204.96,204.912,204.932,86700001.0
2005-04-20 09:30:00,204.938,204.938,204.914,204.93,40200000.0
2005-04-20 09:31:00,204.946,204.96,204.901,204.923,64100000.0
2005-04-20 09:32:00,204.909,204.94,204.898,204.898,50900000.0
2005-04-20 09:33:00,204.91,204.916,204.773,204.773,28000000.0
2005-04-20 09:34:00,204.761,204.803,204.745,204.771,45700000.0
2005-04-20 09:35:00,204.762,204.783,204.734,204.752,29400000.0
2005-04-20 09:36:00,204.723,204.768,204.699,204.73,64600000.0
2005-04-20 09:37:00,204.693,204.735,204.685,204.708,43900000.0
2005-04-20 09:38:00,204.704,204.74,204.689,204.706,37500000.0
2005-04-20 09:39:00,204.726,204.755,204.708,204.725,54300000.0
2005-04-20 09:40:00,204.716,204.792,204.701,204.789,84999999.0
2005-04-20 09:41:00,204.804,204.825,204.784,204.811,46300000.0
2005-04-20 09:42:00,204.829,204.847,204.792,204.807,52100001.0
2005-04-20 09:43:00,204.806,204.833,204.783,204.807,24900000.0
2005-04-20 09:44:00,204.771,204.811,204.752,204.807,53300000.0
2005-04-20 09:45:00,204.84,204.856,204.798,204.823,34100000.0
2005-04-20 09:46:00,204.843,204.846,204.812,204.815,54600000.0
2005-04-20 09:47:00,204.826,204.855,204.802,204.848,62000000.0
2005-04-20 09:48:00,204.826,204.842,204.808,204.837,30000000.0
2005-04-20 09:49:00,204.833,204.86,204.821,204.838,30400000.0
2005-04-20 09:50:00,204.872,204.881,204.846,204.873,64699999.0
2005-04-20 09:51:00,204.902,204.913,204.857,204.86,57200001.0
2005-04-20 09:52:00,204.885,204.896,204.849,204.849,47100000.0
2005-04-20 09:53:00,204.882,204.889,204.842,204.88,61000000.0
2005-04-20 09:54:00,204.861,204.894,204.861,204.893,37300000.0
2005-04-20 09:55:00,204.881,204.888,204.86,204.882,29600000.0
2005-04-20 09:56:00,204.858,204.881,204.843,204.88,32900000.0
2005-04-20 09:57:00,204.876,204.876,204.836,204.85,81200000.0
2005-04-20 09:58:00,204.878,204.886,204.857,204.884,45000000.0
2005-04-20 09:59:00,204.884,204.903,204.861,204.866,49900000.0
2005-04-20 10:00:00,204.884,204.887,204.85,204.875,70100000.0
2005-04-20 10:01:00,204.889,204.908,204.847,204.9,67099999.0
2005-04-20 10:02:00,204.902,204.94,204.881,204.94,44299999.0
2005-04-20 10:03:00,204.926,204.942,204.872,204.915,74200000.0
2005-04-20 10:04:00,204.909,204.928,204.863,204.881,38600000.0
2005-04-20 10:05:00,204.907,204.907,204.868,204.889,16500000.0
2005-04-20 10:06:00,204.888,204.888,204.835,204.839,29100000.0
2005-04-20 10:07:00,204.873,204.878,204.845,204.859,41300000.0
2005-04-20 10:08:00,204.846,204.881,204.833,204.877,36300000.0
2005-04-20 10:09:00,204.866,204.908,204.856,204.894,32700000.0
2005-04-20 10:10:00,204.886,204.918,204.868,204.915,46400000.0
2005-04-20 10:11:00,204.889,204.928,204.889,204.908,34500000.0
2005-04-20 10:12:00,204.908,204.924,204.884,204.924,30000000.0
2005-04-20 10:13:00,204.911,204.918,204.865,204.887,44000000.0
2005-04-20 10:14:00,204.883,204.947,204.877,204.947,66200000.0
2005-04-20 10:15:00,204.944,204.958,204.912,204.916,32000000.0
2005-04-20 10:16:00,204.925,204.948,204.899,204.927,56900000.0
2005-04-20 10:17:00,204.904,204.917,204.865,204.903,50800000.0
2005-04-20 10:18:00,204.895,204.916,204.884,204.905,72499999.0
2005-04-20 10:19:00,204.88,204.898,204.855,204.86,36200000.0
2005-04-20 10:20:00,204.825,204.92,204.808,204.92,66900000.0
2005-04-20 10:21:00,204.935,204.951,204.908,204.922,77300000.0
2005-04-20 10:22:00,204.933,204.943,204.898,204.908,29800000.0
2005-04-20 10:23:00,204.924,204.924,204.891,204.9,70900001.0
2005-04-20 10:24:00,204.876,204.902,204.853,204.868,49000000.0
2005-04-20 10:25:00,204.851,204.889,204.847,204.889,47800000.0
2005-04-20 10:26:00,204.895,204.914,204.844,204.846,50700000.0
2005-04-20 10:27:00,204.871,204.871,204.789,204.821,68400001.0
2005-04-20 10:28:00,204.832,204.832,204.762,204.794,30500000.0
2005-04-20 10:29:00,204.803,204.898,204.789,204.879,78600002.0
2005-04-20 10:30:00,204.843,204.867,204.722,204.722,48400000.0
2005-04-20 10:31:00,204.712,204.725,204.678,204.7,48600000.0
2005-04-20 10:32:00,204.733,204.756,204.695,204.738,52700000.0
2005-04-20 10:33:00,204.725,204.739,204.685,204.69,47900000.0
2005-04-20 10:34:00,204.688,204.737,204.688,204.727,45800000.0
2005-04-20 10:35:00,204.716,204.758,204.706,204.735,31600000.0
2005-04-20 10:36:00,204.716,204.733,204.693,204.73,63300000.0
2005-04-20 10:37:00,204.703,204.747,204.684,204.742,31900000.0
2005-04-20 10:38:00,204.725,204.747,204.706,204.708,67800001.0
2005-04-20 10:39:00,204.71,204.748,204.696,204.696,57599999.0
2005-04-20 10:40:00,204.717,204.746,204.711,204.731,25400000.0
2005-04-20 10:41:00,204.768,204.792,204.746,204.783,78500000.0
2005-04-20 10:42:00,204.819,204.828,204.775,204.793,42000000.0
2005-04-20 10:43:00,204.783,204.819,204.772,204.795,81300000.0
2005-04-20 10:44:00,204.788,204.819,204.765,204.81,42600000.0
2005-04-20 10:45:00,204.843,204.887,204.823,204.887,74100000.0
2005-04-20 10:46:00,204.89,204.915,204.849,204.849,38300000.0
2005-04-20 10:47:00,204.862,204.862,204.794,204.82,69400000.0
2005-04-20 10:48:00,204.828,204.828,204.781,204.812,43000000.0
2005-04-20 10:49:00,204.815,204.815,204.764,204.778,89700000.0
2005-04-20 10:50:00,204.781,204.79,204.752,204.76,26400000.0
2005-04-20 10:51:00,204.756,204.76,204.733,204.733,50500000.0
2005-04-20 10:52:00,204.729,204.738,204.709,204.722,44400000.0
2005-04-20 10:53:00,204.695,204.749,204.679,204.728,52000000.0
2005-04-20 10:54:00,204.711,204.741,204.695,204.717,45900000.0
2005-04-20 10:55:00,204.671,204.739,204.664,204.739,72400000.0
2005-04-20 10:56:00,204.744,204.759,204.705,204.731,43400000.0
2005-04-20 10:57:00,204.752,204.758,204.706,204.713,55399999.0
2005-04-20 10:58:00,204.705,204.738,204.687,204.7,62600001.0
2005-04-20 10:59:00,204.694,204.703,204.641,204.664,35700000.0
2005-04-20 11:00:00,204.659,204.709,204.659,204.7,58600000.0
2005-04-20 11:01:00,204.675,204.746,204.662,204.746,60000001.0
2005-04-20 11:02:00,204.721,204.75,204.71,204.75,48399999.0
2005-04-20 11:03:00,204.714,204.722,204.694,204.717,30300000.0
2005-04-20 11:04:00,204.695,204.734,204.658,204.734,50999999.0
2005-04-20 11:05:00,204.718,204.757,204.714,204.75,26600000.0
2005-04-20 11:06:00,204.742,204.745,204.71,204.736,38700000.0
2005-04-20 11:07:00,204.729,204.731,204.666,204.666,83800000.0
2005-04-20 11:08:00,204.686,204.686,204.662,204.68,61400000.0
2005-04-20 11:09:00,204.69,204.695,204.612,204.645,64500000.0
2005-04-20 11:10:00,204.668,204.668,204.578,204.578,42600000.0
2005-04-20 11:11:00,204.622,204.622,204.528,204.538,63600001.0
2005-04-20 11:12:00,204.535,204.591,204.521,204.591,54299999.0
2005-04-20 11:13:00,204.597,204.611,204.573,204.603,29900000.0
2005-04-20 11:14:00,204.613,204.672,204.607,204.666,93900001.0
2005-04-20 11:15:00,204.669,204.685,204.628,204.633,89900001.0
2005-04-20 11:16:00,204.654,204.659,204.615,204.633,37799999.0
2005-04-20 11:17:00,204.622,204.622,204.572,204.612,90000000.0
2005-04-20 11:18:00,204.594,204.598,204.542,204.559,50700000.0
2005-04-20 11:19:00,204.599,204.601,204.539,204.565,50199999.0
2005-04-20 11:20:00,204.578,204.601,204.556,204.571,31800000.0
2005-04-20 11:21:00,204.582,204.596,204.575,204.595,58000000.0
2005-04-20 11:22:00,204.623,204.637,204.606,204.621,49300000.0
2005-04-20 11:23:00,204.622,204.643,204.616,204.628,44299999.0
2005-04-20 11:24:00,204.638,204.66,204.614,204.66,33900000.0
2005-04-20 11:25:00,204.66,204.678,204.618,204.622,44900000.0
2005-04-20 11:26:00,204.599,204.622,204.59,204.596,50300000.0
2005-04-20 11:27:00,204.617,204.647,204.601,204.647,30900000.0
2005-04-20 11:28:00,204.63,204.669,204.603,204.669,51300000.0
2005-04-20 11:29:00,204.693,204.693,204.628,204.628,31800000.0
2005-04-20 11:30:00,204.637,204.658,204.626,204.651,67100000.0
2005-04-20 11:31:00,204.667,204.68,204.638,204.666,47100001.0
2005-04-20 11:32:00,204.659,204.668,204.628,204.662,78100000.0
2005-04-20 11:33:00,204.657,204.667,204.639,204.656,60600000.0
2005-04-20 11:34:00,204.635,204.66,204.635,204.66,40200000.0
2005-04-20 11:35:00,204.649,204.66,204.634,204.659,46400001.0
2005-04-20 11:36:00,204.695,204.713,204.667,204.7,45700000.0
2005-04-20 11:37:00,204.69,204.702,204.683,204.695,44200000.0
2005-04-20 11:38:00,204.686,204.69,204.622,204.629,47900000.0
2005-04-20 11:39:00,204.589,204.607,204.576,204.594,51700000.0
2005-04-20 11:40:00,204.589,204.599,204.559,204.578,38200000.0
2005-04-20 11:41:00,204.555,204.568,204.521,204.531,66300001.0
2005-04-20 11:42:00,204.533,204.534,204.494,204.522,48300000.0
2005-04-20 11:43:00,204.542,204.56,204.53,204.531,56600000.0
2005-04-20 11:44:00,204.56,204.564,204.518,204.546,61000001.0
2005-04-20 11:45:00,204.555,204.601,204.554,204.601,52699999.0
2005-04-20 11:46:00,204.585,204.602,204.569,204.599,46100000.0
2005-04-20 11:47:00,204.601,204.633,204.586,204.613,48300000.0
2005-04-20 11:48:00,204.598,204.625,204.595,204.621,47800000.0
2005-04-20 11:49:00,204.593,204.658,204.592,204.653,66000000.0
2005-04-20 11:50:00,204.648,204.65,204.613,204.619,43500000.0
2005-04-20 11:51:00,204.626,204.626,204.598,204.605,36200000.0
2005-04-20 11:52:00,204.603,204.618,204.573,204.598,29000000.0
2005-04-20 11:53:00,204.605,204.647,204.585,204.63,60200000.0
2005-04-20 11:54:00,204.647,204.658,204.611,204.651,44700000.0
2005-04-20 11:55:00,204.663,204.663,204.616,204.629,71800001.0
2005-04-20 11:56:00,204.644,204.664,204.638,204.656,67700000.0
2005-04-20 11:57:00,204.661,204.67,204.637,204.645,69300000.0
2005-04-20 11:58:00,204.601,204.646,204.596,204.634,32700000.0
2005-04-20 11:59:00,204.652,204.652,204.606,204.619,59100000.0
2005-04-20 12:00:00,204.649,204.654,204.615,204.641,30900000.0
2005-04-20 12:01:00,204.605,204.644,204.604,204.64,59599998.0
2005-04-20 12:02:00,204.628,204.63,204.601,204.629,61600001.0
2005-04-20 12:03:00,204.618,204.631,204.583,204.61,24400000.0
2005-04-20 12:04:00,204.571,204.603,204.571,204.601,39100000.0
2005-04-20 12:05:00,204.602,204.624,204.584,204.612,14300000.0
2005-04-20 12:06:00,204.601,204.623,204.597,204.617,54700000.0
2005-04-20 12:07:00,204.58,204.615,204.571,204.609,84600002.0
2005-04-20 12:08:00,204.627,204.63,204.594,204.601,22800000.0
2005-04-20 12:09:00,204.587,204.587,204.533,204.533,58399999.0
2005-04-20 12:10:00,204.563,204.565,204.523,204.531,24300000.0
2005-04-20 12:11:00,204.567,204.577,204.527,204.577,44600000.0
2005-04-20 12:12:00,204.593,204.607,204.579,204.598,98300001.0
2005-04-20 12:13:00,204.637,204.663,204.608,204.638,43399999.0
2005-04-20 12:14:00,204.647,204.696,204.635,204.687,38400000.0
2005-04-20 12:15:00,204.704,204.725,204.684,204.691,56200000.0
2005-04-20 12:16:00,204.699,204.706,204.666,204.68,89899999.0
2005-04-20 12:17:00,204.669,204.695,204.648,204.666,70000000.0
2005-04-20 12:18:00,204.662,204.678,204.654,204.662,81799999.0
2005-04-20 12:19:00,204.675,204.687,204.648,204.681,31300000.0
2005-04-20 12:20:00,204.656,204.696,204.648,204.685,45500000.0
2005-04-20 12:21:00,204.693,204.714,204.67,204.682,50100000.0
2005-04-20 12:22:00,204.717,204.721,204.682,204.682,42100000.0
2005-04-20 12:23:00,204.668,204.69,204.643,204.669,57700001.0
2005-04-20 12:24:00,204.674,204.698,204.643,204.645,39100000.0
2005-04-20 12:25:00,204.64,204.668,204.629,204.659,21600000.0
2005-04-20 12:26:00,204.644,204.673,204.627,204.673,56700000.0
2005-04-20 12:27:00,204.667,204.675,204.64,204.648,49000000.0
2005-04-20 12:28:00,204.643,204.685,204.623,204.671,35700000.0
2005-04-20 12:29:00,204.676,204.677,204.627,204.643,33300000.0
2005-04-20 12:30:00,204.636,204.647,204.616,204.636,85600000.0
2005-04-20 12:31:00,204.648,204.654,204.628,204.628,52700000.0
2005-04-20 12:32:00,204.629,204.647,204.602,204.619,47900000.0
2005-04-20 12:33:00,204.628,204.628,204.575,204.599,45300000.0
2005-04-20 12:34:00,204.63,204.64,204.597,204.639,72300000.0
2005-04-20 12:35:00,204.623,204.657,204.62,204.644,40800000.0
2005-04-20 12:36:00,204.641,204.645,204.597,204.631,58500000.0
2005-04-20 12:37:00,204.608,204.643,204.593,204.62,47600000.0
2005-04-20 12:38:00,204.602,204.627,204.583,204.602,56200000.0
2005-04-20 12:39:00,204.607,204.608,204.567,204.601,51000000.0
2005-04-20 12:40:00,204.583,204.596,204.559,204.573,40600000.0
2005-04-20 12:41:00,204.55,204.563,204.521,204.521,75499999.0
2005-04-20 12:42:00,204.525,204.525,204.495,204.502,46600000.0
2005-04-20 12:43:00,204.509,204.512,204.477,204.489,50900000.0
2005-04-20 12:44:00,204.507,204.52,204.493,204.5,66299999.0
2005-04-20 12:45:00,204.475,204.497,204.446,204.48,50600000.0
2005-04-20 12:46:00,204.495,204.51,204.468,204.501,65800000.0
2005-04-20 12:47:00,204.501,204.518,204.478,204.515,88700000.0
2005-04-20 12:48:00,204.544,204.569,204.511,204.527,37700000.0
2005-04-20 12:49:00,204.526,204.555,204.526,204.537,76800000.0
2005-04-20 12:50:00,204.539,204.561,204.532,204.54,60800000.0
2005-04-20 12:51:00,204.506,204.547,204.497,204.526,47000000.0
2005-04-20 12:52:00,204.494,204.517,204.458,204.485,46400000.0
2005-04-20 12:53:00,204.461,204.52,204.461,204.504,40900000.0
2005-04-20 12:54:00,204.534,204.534,204.466,204.498,43100000.0
2005-04-20 12:55:00,204.483,204.509,204.47,204.503,62000000.0
2005-04-20 12:56:00,204.481,204.514,204.475,204.496,64100000.0
2005-04-20 12:57:00,204.501,204.508,204.452,204.471,30800000.0
2005-04-20 12:58:00,204.456,204.456,204.442,204.453,37300000.0
2005-04-20 12:59:00,204.475,204.478,204.436,204.465,65300000.0
2005-04-20 13:00:00,204.453,204.49,204.448,204.463,57900000.0
2005-04-20 13:01:00,204.432,204.455,204.418,204.455,49900000.0
2005-04-20 13:02:00,204.433,204.477,204.433,204.477,55500000.0
2005-04-20 13:03:00,204.434,204.487,204.434,204.478,65800000.0
2005-04-20 13:04:00,204.471,204.478,204.451,204.451,57700001.0
2005-04-20 13:05:00,204.486,204.486,204.454,204.479,100499999.0
2005-04-20 13:06:00,204.49,204.498,204.452,204.463,46700000.0
2005-04-20 13:07:00,204.459,204.468,204.432,204.463,33400000.0
2005-04-20 13:08:00,204.426,204.461,204.426,204.43,50200000.0
2005-04-20 13:09:00,204.477,204.486,204.44,204.44,47500000.0
2005-04-20 13:10:00,204.437,204.467,204.424,204.466,81500000.0
2005-04-20 13:11:00,204.474,204.491,204.461,204.482,32500000.0
2005-04-20 13:12:00,204.49,204.49,204.416,204.483,69100000.0
2005-04-20 13:13:00,204.486,204.499,204.462,204.48,100300002.0
2005-04-20 13:14:00,204.475,204.518,204.459,204.518,29400000.0
2005-04-20 13:15:00,204.493,204.525,204.488,204.523,20200000.0
2005-04-20 13:16:00,204.485,204.585,204.482,204.585,68800000.0
2005-04-20 13:17:00,204.58,204.605,204.565,204.573,43400000.0
2005-04-20 13:18:00,204.598,204.598,204.506,204.527,57500000.0
2005-04-20 13:19:00,204.511,204.551,204.504,204.538,71200001.0
2005-04-20 13:20:00,204.545,204.553,204.522,204.526,72800000.0
2005-04-20 13:21:00,204.527,204.55,204.506,204.52,23600000.0
2005-04-20 13:22:00,204.522,204.539,204.49,204.52,59899999.0
2005-04-20 13:23:00,204.507,204.544,204.497,204.539,78099998.0
2005-04-20 13:24:00,204.556,204.564,204.526,204.564,33700000.0
2005-04-20 13:25:00,204.545,204.577,204.545,204.565,65200000.0
2005-04-20 13:26:00,204.558,204.57,204.529,204.538,51400000.0
2005-04-20 13:27:00,204.531,204.547,204.519,204.535,76100000.0
2005-04-20 13:28:00,204.544,204.551,204.504,204.53,70200000.0
2005-04-20 13:29:00,204.544,204.556,204.515,204.532,53900000.0
2005-04-20 13:30:00,204.547,204.552,204.508,204.512,74899999.0
2005-04-20 13:31:00,204.49,204.564,204.49,204.515,54600000.0
2005-04-20 13:32:00,204.509,204.545,204.499,204.522,44200000.0
2005-04-20 13:33:00,204.515,204.544,204.5,204.513,87600002.0
2005-04-20 13:34:00,204.517,204.517,204.459,204.487,37100000.0
2005-04-20 13:35:00,204.435,204.498,204.432,204.495,62500001.0
2005-04-20 13:36:00,204.488,204.536,204.486,204.492,55200000.0
2005-04-20 13:37:00,204.469,204.5,204.453,204.5,49700000.0
2005-04-20 13:38:00,204.483,204.5,204.464,204.479,44800000.0
2005-04-20 13:39:00,204.496,204.498,204.435,204.438,59600000.0
2005-04-20 13:40:00,204.445,204.46,204.409,204.418,66099999.0
2005-04-20 13:41:00,204.416,204.46,204.398,204.454,37500000.0
2005-04-20 13:42:00,204.411,204.434,204.391,204.427,37100000.0
2005-04-20 13:43:00,204.402,204.413,204.367,204.396,44200000.0
2005-04-20 13:44:00,204.415,204.481,204.399,204.481,63500000.0
2005-04-20 13:45:00,204.468,204.487,204.449,204.473,46400000.0
2005-04-20 13:46:00,204.446,204.48,204.442,204.475,49900000.0
2005-04-20 13:47:00,204.5,204.5,204.427,204.436,40300000.0
2005-04-20 13:48:00,204.452,204.476,204.418,204.455,45000000.0
2005-04-20 13:49:00,204.474,204.475,204.436,204.469,72000000.0
2005-04-20 13:50:00,204.461,204.555,204.436,204.555,44500000.0
2005-04-20 13:51:00,204.522,204.575,204.521,204.567,76499999.0
2005-04-20 13:52:00,204.547,204.575,204.538,204.568,66600000.0
2005-04-20 13:53:00,204.539,204.571,204.531,204.566,43200000.0
2005-04-20 13:54:00,204.544,204.556,204.516,204.52,49300000.0
2005-04-20 13:55:00,204.53,204.541,204.493,204.498,25600000.0
2005-04-20 13:56:00,204.514,204.532,204.49,204.525,30800000.0
2005-04-20 13:57:00,204.541,204.541,204.503,204.532,35200000.0
2005-04-20 13:58:00,204.523,204.528,204.504,204.514,26100000.0
2005-04-20 13:59:00,204.52,204.539,204.492,204.52,40400000.0
2005-04-20 14:00:00,204.484,204.524,204.484,204.505,59400000.0
2005-04-20 14:01:00,204.517,204.526,204.473,204.514,80700000.0
2005-04-20 14:02:00,204.495,204.521,204.467,204.517,46600001.0
2005-04-20 14:03:00,204.516,204.568,204.509,204.567,59700000.0
2005-04-20 14:04:00,204.541,204.571,204.529,204.557,77700000.0
2005-04-20 14:05:00,204.54,204.559,204.516,204.534,38000000.0
2005-04-20 14:06:00,204.508,204.544,204.508,204.544,32200000.0
2005-04-20 14:07:00,204.58,204.604,204.555,204.602,75599999.0
2005-04-20 14:08:00,204.606,204.653,204.603,204.638,66300000.0
2005-04-20 14:09:00,204.591,204.636,204.591,204.629,103800000.0
2005-04-20 14:10:00,204.647,204.658,204.607,204.615,27500000.0
2005-04-20 14:11:00,204.627,204.643,204.598,204.621,46600000.0
2005-04-20 14:12:00,204.604,204.621,204.565,204.609,58500000.0
2005-04-20 14:13:00,204.609,204.654,204.609,204.639,61200001.0
2005-04-20 14:14:00,204.686,204.706,204.651,204.706,32200000.0
2005-04-20 14:15:00,204.749,204.749,204.687,204.718,58000000.0
2005-04-20 14:16:00,204.721,204.721,204.668,204.712,50700000.0
2005-04-20 14:17:00,204.696,204.759,204.696,204.757,73200000.0
2005-04-20 14:18:00,204.795,204.811,204.771,204.811,47300001.0
2005-04-20 14:19:00,204.836,204.839,204.777,204.791,52000000.0
2005-04-20 14:20:00,204.812,204.835,204.793,204.803,76500000.0
2005-04-20 14:21:00,204.788,204.825,204.781,204.809,42700000.0
2005-04-20 14:22:00,204.8,204.849,204.785,204.847,44000000.0
2005-04-20 14:23:00,204.86,204.89,204.835,204.889,39400000.0
2005-04-20 14:24:00,204.868,204.952,204.851,204.931,31400000.0
2005-04-20 14:25:00,204.926,204.93,204.881,204.881,45600000.0
2005-04-20 14:26:00,204.882,204.901,204.856,204.859,45400000.0
2005-04-20 14:27:00,204.868,204.899,204.851,204.899,76899999.0
2005-04-20 14:28:00,204.865,204.885,204.849,204.872,46000001.0
2005-04-20 14:29:00,204.875,204.888,204.814,204.855,35700000.0
2005-04-20 14:30:00,204.9,205.006,204.835,205.006,46500000.0
2005-04-20 14:31:00,205.035,205.056,204.911,204.944,78000000.0
2005-04-20 14:32:00,205.01,205.066,204.964,205.066,72000000.0
2005-04-20 14:33:00,205.115,205.137,205.087,205.126,57900001.0
2005-04-20 14:34:00,205.087,205.112,205.007,205.019,52500000.0
2005-04-20 14:35:00,205.054,205.078,205.009,205.078,38500000.0
2005-04-20 14:36:00,205.08,205.107,205.043,205.049,70500000.0
2005-04-20 14:37:00,205.059,205.086,205.033,205.044,49800000.0
2005-04-20 14:38:00,205.04,205.082,205.034,205.058,43500000.0
2005-04-20 14:39:00,205.04,205.13,205.04,205.115,67699999.0
2005-04-20 14:40:00,205.108,205.157,205.09,205.128,53300000.0
2005-04-20 14:41:00,205.159,205.159,205.123,205.15,25300000.0
2005-04-20 14:42:00,205.166,205.17,205.13,205.138,34600000.0
2005-04-20 14:43:00,205.165,205.174,205.118,205.123,27700000.0
2005-04-20 14:44:00,205.124,205.182,205.124,205.18,16300000.0
2005-04-20 14:45:00,205.177,205.188,205.151,205.176,47900000.0
2005-04-20 14:46:00,205.185,205.192,205.12,205.122,58099999.0
2005-04-20 14:47:00,205.116,205.15,205.105,205.137,40300000.0
2005-04-20 14:48:00,205.155,205.17,205.107,205.166,58600000.0
2005-04-20 14:49:00,205.202,205.233,205.172,205.216,61800001.0
2005-04-20 14:50:00,205.234,205.259,205.207,205.255,33500000.0
2005-04-20 14:51:00,205.262,205.303,205.255,205.283,90000000.0
2005-04-20 14:52:00,205.294,205.298,205.261,205.295,68800000.0
2005-04-20 14:53:00,205.314,205.327,205.264,205.27,93100002.0
2005-04-20 14:54:00,205.267,205.307,205.257,205.285,35600000.0
2005-04-20 14:55:00,205.289,205.294,205.259,205.271,46400000.0
2005-04-20 14:56:00,205.272,205.285,205.243,205.243,28900000.0
2005-04-20 14:57:00,205.257,205.258,205.211,205.229,56400000.0
2005-04-20 14:58:00,205.257,205.272,205.232,205.272,60300000.0
2005-04-20 14:59:00,205.267,205.267,205.223,205.232,30500000.0
2005-04-20 15:00:00,205.241,205.261,205.22,205.242,54699999.0
2005-04-20 15:01:00,205.234,205.242,205.198,205.221,40700000.0
2005-04-20 15:02:00,205.22,205.251,205.21,205.236,74799999.0
2005-04-20 15:03:00,205.248,205.27,205.218,205.228,32600000.0
2005-04-20 15:04:00,205.229,205.251,205.221,205.25,46500000.0
2005-04-20 15:05:00,205.259,205.262,205.228,205.23,37300000.0
2005-04-20 15:06:00,205.247,205.258,205.198,205.206,67200000.0
2005-04-20 15:07:00,205.22,205.246,205.194,205.215,45100000.0
2005-04-20 15:08:00,205.243,205.26,205.217,205.223,52100000.0
2005-04-20 15:09:00,205.204,205.233,205.193,205.233,64900000.0
2005-04-20 15:10:00,205.227,205.245,205.182,205.195,67500000.0
2005-04-20 15:11:00,205.207,205.228,205.181,205.223,59000000.0
2005-04-20 15:12:00,205.193,205.284,205.176,205.284,63000001.0
2005-04-20 15:13:00,205.264,205.276,205.185,205.191,40900000.0
2005-04-20 15:14:00,205.193,205.245,205.185,205.244,50500000.0
2005-04-20 15:15:00,205.254,205.255,205.213,205.239,45700000.0
2005-04-20 15:16:00,205.26,205.26,205.225,205.24,42000000.0
2005-04-20 15:17:00,205.255,205.255,205.2,205.227,79899999.0
2005-04-20 15:18:00,205.233,205.25,205.223,205.234,44800000.0
2005-04-20 15:19:00,205.213,205.27,205.192,205.268,57700000.0
2005-04-20 15:20:00,205.283,205.296,205.251,205.278,68900000.0
2005-04-20 15:21:00,205.265,205.288,205.229,205.272,54900000.0
2005-04-20 15:22:00,205.233,205.291,205.231,205.255,47600000.0
2005-04-20 15:23:00,205.249,205.256,205.202,205.212,41900000.0
2005-04-20 15:24:00,205.241,205.241,205.198,205.223,42600000.0
2005-04-20 15:25:00,205.231,205.237,205.207,205.236,39500000.0
2005-04-20 15:26:00,205.241,205.251,205.216,205.235,50800000.0
2005-04-20 15:27:00,205.235,205.256,205.222,205.222,34900000.0
2005-04-20 15:28:00,205.229,205.28,205.22,205.28,59600000.0
2005-04-20 15:29:00,205.249,205.308,205.248,205.277,47000000.0
2005-04-20 15:30:00,205.265,205.265,205.204,205.209,63800000.0
2005-04-20 15:31:00,205.177,205.2,205.149,205.163,113600001.0
2005-04-20 15:32:00,205.187,205.198,205.134,205.14,31000000.0
2005-04-20 15:33:00,205.187,205.187,205.151,205.162,40200000.0
2005-04-20 15:34:00,205.148,205.159,205.134,205.155,56700001.0
2005-04-20 15:35:00,205.164,205.164,205.105,205.123,54100000.0
2005-04-20 15:36:00,205.129,205.129,205.1,205.113,55799999.0
2005-04-20 15:37:00,205.121,205.121,205.079,205.087,57700000.0
2005-04-20 15:38:00,205.097,205.106,205.06,205.103,47600000.0
2005-04-20 15:39:00,205.093,205.103,205.054,205.063,48300000.0
2005-04-20 15:40:00,205.045,205.077,205.045,205.077,27500000.0
2005-04-20 15:41:00,205.077,205.093,205.043,205.091,20200000.0
2005-04-20 15:42:00,205.089,205.103,205.046,205.053,47100000.0
2005-04-20 15:43:00,205.053,205.066,205.024,205.047,68900000.0
2005-04-20 15:44:00,205.063,205.08,205.05,205.061,32300000.0
2005-04-20 15:45:00,205.095,205.12,205.066,205.066,37700000.0
2005-04-20 15:46:00,205.109,205.126,205.074,205.123,36900000.0
2005-04-20 15:47:00,205.126,205.133,205.11,205.122,59600000.0
2005-04-20 15:48:00,205.145,205.168,205.125,205.162,48100000.0
2005-04-20 15:49:00,205.172,205.2,205.159,205.2,45900000.0
2005-04-20 15:50:00,205.202,205.202,205.132,205.137,61600000.0
2005-04-20 15:51:00,205.144,205.146,205.074,205.081,51200000.0
2005-04-20 15:52:00,205.073,205.073,204.987,204.99,22300000.0
2005-04-20 15:53:00,204.987,205.099,204.987,205.088,44300000.0
2005-04-20 15:54:00,205.102,205.102,205.048,205.061,71800000.0
2005-04-20 15:55:00,205.058,205.108,205.049,205.105,30900000.0
2005-04-20 15:56:00,205.101,205.104,205.062,205.08,36900000.0
2005-04-20 15:57:00,205.06,205.149,205.06,205.141,38600000.0
2005-04-20 15:58:00,205.15,205.153,205.042,205.042,64100000.0
2005-04-20 15:59:00,205.045,205.054,204.982,205.027,33400000.0
2005-04-20 16:00:00,205.027,205.027,204.955,204.974,79799999.0
2005-04-20 16:01:00,204.964,205.021,204.96,205.011,35200000.0
2005-04-20 16:02:00,205.022,205.03,204.97,205.03,94600000.0
2005-04-20 16:03:00,205.067,205.086,205.043,205.061,43000001.0
2005-04-20 16:04:00,205.035,205.046,204.985,205.019,51000000.0
2005-04-20 16:05:00,204.991,205.021,204.977,205.005,50000000.0
2005-04-20 16:06:00,204.975,204.981,204.931,204.939,56000000.0
2005-04-20 16:07:00,204.955,204.978,204.929,204.962,36700000.0
2005-04-20 16:08:00,205.005,205.059,204.987,205.057,56700001.0
2005-04-20 16:09:00,205.036,205.059,205.019,205.042,77899999.0
2005-04-20 16:10:00,205.03,205.03,204.942,204.974,50200001.0
2005-04-20 16:11:00,204.987,204.987,204.854,204.88,65200000.0
2005-04-20 16:12:00,204.873,204.873,204.832,204.854,20100000.0
2005-04-20 16:13:00,204.865,204.885,204.825,204.876,48500000.0
2005-04-20 16:14:00,204.881,204.928,204.879,204.926,67800000.0
2005-04-20 16:15:00,204.943,204.949,204.922,204.943,67100000.0
2005-04-20 16:16:00,204.958,204.98,204.929,204.953,71900001.0
2005-04-20 16:17:00,204.982,205.005,204.915,204.934,48200000.0
2005-04-20 16:18:00,204.934,204.994,204.934,204.979,62800000.0
2005-04-20 16:19:00,204.979,204.983,204.91,204.921,59900000.0
2005-04-20 16:20:00,204.908,204.954,204.896,204.947,36900000.0
2005-04-20 16:21:00,204.948,205.01,204.944,204.966,38800000.0
2005-04-20 16:22:00,204.955,204.97,204.919,204.948,65900000.0
2005-04-20 16:23:00,204.954,204.957,204.896,204.92,52000000.0
2005-04-20 16:24:00,204.944,204.944,204.876,204.887,39000000.0
2005-04-20 16:25:00,204.904,204.917,204.893,204.913,73299999.0
2005-04-20 16:26:00,204.923,204.935,204.899,204.915,22500000.0
2005-04-20 16:27:00,204.934,204.953,204.923,204.944,19200000.0
2005-04-20 16:28:00,204.938,204.958,204.902,204.94,23800000.0
2005-04-20 16:29:00,204.952,204.958,204.916,204.927,78800000.0
2005-04-20 16:30:00,204.922,204.933,204.887,204.898,90000000.0
2005-04-20 16:31:00,204.915,204.917,204.854,204.876,54700000.0
2005-04-20 16:32:00,204.873,204.879,204.842,204.842,54900000.0
2005-04-20 16:33:00,204.849,204.858,204.776,204.776,36800000.0
2005-04-20 16:34:00,204.772,204.81,204.758,204.81,41000000.0
2005-04-20 16:35:00,204.802,204.86,204.8,204.828,51100000.0
2005-04-20 16:36:00,204.846,204.859,204.811,204.826,34100000.0
2005-04-20 16:37:00,204.826,204.876,204.812,204.856,46100000.0
2005-04-20 16:38:00,204.858,204.877,204.835,204.835,15700000.0
2005-04-20 16:39:00,204.85,204.928,204.85,204.928,29400000.0
2005-04-20 16:40:00,204.878,204.918,204.865,204.898,41900000.0
2005-04-20 16:41:00,204.907,204.915,204.874,204.879,76700000.0
2005-04-20 16:42:00,204.894,204.949,204.893,204.94,26800000.0
2005-04-20 16:43:00,204.901,204.941,204.892,204.908,61200000.0
2005-04-20 16:44:00,204.919,204.929,204.859,204.897,54200000.0
2005-04-20 16:45:00,204.877,204.913,204.868,204.913,62700000.0
2005-04-20 16:46:00,204.893,204.931,204.881,204.881,42700000.0
2005-04-20 16:47:00,204.852,204.89,204.844,204.89,45100000.0
2005-04-20 16:48:00,204.872,204.93,204.862,204.917,34300000.0
2005-04-20 16:49:00,204.914,204.94,204.892,204.94,66100000.0
2005-04-20 16:50:00,204.929,204.935,204.887,204.887,59099999.0
2005-04-20 16:51:00,204.895,204.908,204.847,204.876,82100000.0
2005-04-20 16:52:00,204.892,204.905,204.85,204.864,31300000.0
2005-04-20 16:53:00,204.851,204.948,204.846,204.94,80100000.0
2005-04-20 16:54:00,204.947,204.97,204.931,204.957,46600000.0
2005-04-20 16:55:00,204.957,204.973,204.904,204.927,58300000.0
2005-04-20 16:56:00,204.947,204.955,204.926,204.941,95600000.0
2005-04-20 16:57:00,204.93,204.946,204.886,204.886,23900000.0
2005-04-20 16:58:00,204.892,204.892,204.853,204.873,26100000.0
2005-04-20 16:59:00,204.86,204.954,204.86,204.905,54400000.0
2005-04-20 17:00:00,204.9,204.918,204.846,204.858,46199999.0
2005-04-20 17:01:00,204.85,204.89,204.837,204.875,45700000.0
2005-04-20 17:02:00,204.858,204.876,204.843,204.876,25100000.0
2005-04-20 17:03:00,204.87,204.881,204.841,204.872,102100001.0
2005-04-20 17:04:00,204.894,204.894,204.831,204.843,54600000.0
2005-04-20 17:05:00,204.827,204.871,204.819,204.855,82699999.0
2005-04-20 17:06:00,204.868,204.891,204.846,204.874,46300000.0
2005-04-20 17:07:00,204.862,204.868,204.835,204.835,31300000.0
2005-04-20 17:08:00,204.822,204.829,204.788,204.814,56700000.0
2005-04-20 17:09:00,204.791,204.791,204.766,204.774,18000000.0
2005-04-20 17:10:00,204.773,204.837,204.772,204.815,81600000.0
2005-04-20 17:11:00,204.821,204.838,204.784,204.838,65299999.0
2005-04-20 17:12:00,204.852,204.87,204.836,204.841,36700000.0
2005-04-20 17:13:00,204.865,204.882,204.792,204.808,70000000.0
2005-04-20 17:14:00,204.813,204.834,204.796,204.813,55300000.0
2005-04-20 17:15:00,204.839,204.849,204.795,204.849,70900000.0
2005-04-20 17:16:00,204.821,204.83,204.779,204.779,35400000.0
2005-04-20 17:17:00,204.741,204.808,204.741,204.783,49200000.0
2005-04-20 17:18:00,204.775,204.802,204.767,204.802,33600000.0
2005-04-20 17:19:00,204.817,204.817,204.765,204.772,79800000.0
2005-04-20 17:20:00,204.752,204.835,204.741,204.772,52500000.0
2005-04-20 17:21:00,204.802,204.838,204.776,204.83,71999999.0
2005-04-20 17:22:00,204.829,204.848,204.793,204.814,51899999.0
2005-04-20 17:23:00,204.815,204.821,204.702,204.72,46600001.0
2005-04-20 17:24:00,204.703,204.799,204.703,204.797,29500000.0
2005-04-20 17:25:00,204.777,204.791,204.68,204.699,63900000.0
2005-04-20 17:26:00,204.722,204.729,204.669,204.694,84200000.0
2005-04-20 17:27:00,204.66,204.699,204.66,204.699,34400000.0
2005-04-20 17:28:00,204.698,204.708,204.641,204.645,40600000.0
2005-04-20 17:29:00,204.626,204.681,204.613,204.676,56300000.0
2005-04-20 17:30:00,204.677,204.695,204.651,204.695,78600001.0
2005-04-20 17:31:00,204.648,204.733,204.648,204.727,37400000.0
2005-04-20 17:32:00,204.693,204.728,204.692,204.714,57800000.0
2005-04-20 17:33:00,204.694,204.746,204.694,204.742,72600001.0
2005-04-20 17:34:00,204.741,204.768,204.722,204.768,72400000.0
2005-04-20 17:35:00,204.772,204.795,204.756,204.77,80399999.0
2005-04-20 17:36:00,204.802,204.814,204.747,204.778,84600000.0
2005-04-20 17:37:00,204.768,204.781,204.755,204.78,36500001.0
2005-04-20 17:38:00,204.755,204.774,204.737,204.755,44300000.0
2005-04-20 17:39:00,204.744,204.744,204.686,204.718,34300000.0
2005-04-20 17:40:00,204.724,204.729,204.658,204.671,49700000.0
2005-04-20 17:41:00,204.68,204.819,204.679,204.81,47300000.0
2005-04-20 17:42:00,204.793,204.904,204.784,204.9,32500000.0
2005-04-20 17:43:00,204.919,204.927,204.828,204.863,65300000.0
2005-04-20 17:44:00,204.905,204.951,204.884,204.942,35400000.0
2005-04-20 17:45:00,204.941,204.958,204.905,204.905,59500000.0
2005-04-20 17:46:00,204.916,204.925,204.874,204.912,78199999.0
2005-04-20 17:47:00,204.947,204.955,204.9,204.931,49300000.0
2005-04-20 17:48:00,204.938,205.009,204.926,204.969,35400000.0
2005-04-20 17:49:00,204.958,205.015,204.942,205.003,44400000.0
2005-04-20 17:50:00,204.991,205.028,204.963,205.024,38200000.0
2005-04-20 17:51:00,205.042,205.044,204.991,204.991,43600000.0
2005-04-20 17:52:00,204.985,205.003,204.948,205.003,17500000.0
2005-04-20 17:53:00,204.95,204.962,204.921,204.939,66900000.0
2005-04-20 17:54:00,204.93,204.991,204.927,204.982,53799999.0
2005-04-20 17:55:00,204.982,205.008,204.96,204.993,59800001.0
2005-04-20 17:56:00,204.998,205.035,204.996,205.017,25000000.0
2005-04-20 17:57:00,205.023,205.058,205.023,205.053,56499999.0
2005-04-20 17:58:00,205.074,205.083,205.036,205.056,82300001.0
2005-04-20 17:59:00,205.055,205.073,205.022,205.022,54400000.0
2005-04-20 18:00:00,205.074,205.075,205.019,205.067,47900000.0
2005-04-20 18:01:00,205.08,205.099,205.038,205.073,486499998.0
2005-04-20 18:02:00,205.085,205.117,205.049,205.087,754199999.0
2005-04-20 18:03:00,205.069,205.097,205.031,205.047,711399998.0
2005-04-20 18:04:00,205.049,205.05,204.975,204.975,503300000.0
2005-04-20 18:05:00,204.99,205.031,204.96,204.999,691900002.0
2005-04-20 18:06:00,204.963,205.004,204.948,204.969,592400000.0
2005-04-20 18:07:00,204.955,204.986,204.928,204.933,769299999.0
2005-04-20 18:08:00,204.942,204.973,204.905,204.963,596000000.0
2005-04-20 18:09:00,204.964,204.967,204.914,204.93,500300000.0
2005-04-20 18:10:00,204.93,204.949,204.887,204.927,545000001.0
2005-04-20 18:11:00,204.933,204.975,204.919,204.959,374400002.0
2005-04-20 18:12:00,204.944,204.965,204.905,204.958,215799999.0
2005-04-20 18:13:00,204.957,204.985,204.864,204.871,537600002.0
2005-04-20 18:14:00,204.889,204.935,204.874,204.915,701800002.0
2005-04-20 18:15:00,204.914,204.949,204.876,204.9,738500001.0
2005-04-20 18:16:00,204.905,204.935,204.886,204.905,643000000.0
2005-04-20 18:17:00,204.901,204.908,204.848,204.864,250999999.0
2005-04-20 18:18:00,204.876,204.929,204.868,204.915,423200000.0
2005-04-20 18:19:00,204.929,204.987,204.919,204.987,403699999.0
2005-04-20 18:20:00,204.997,204.999,204.93,204.952,544899999.0
2005-04-20 18:21:00,204.917,204.985,204.917,204.972,624099999.0
2005-04-20 18:22:00,204.968,204.977,204.926,204.959,537000000.0
2005-04-20 18:23:00,204.938,204.961,204.912,204.921,821600002.0
2005-04-20 18:24:00,204.912,204.95,204.897,204.932,550499999.0
2005-04-20 18:25:00,204.942,204.947,204.9,204.923,517800000.0
2005-04-20 18:26:00,204.933,204.947,204.893,204.907,340300002.0
2005-04-20 18:27:00,204.904,204.919,204.866,204.883,328000001.0
2005-04-20 18:28:00,204.86,204.881,204.817,204.86,320300000.0
2005-04-20 18:29:00,204.887,204.924,204.849,204.878,567699999.0
2005-04-20 18:30:00,204.881,204.903,204.831,204.833,260899999.0
2005-04-20 18:31:00,204.841,204.872,204.822,204.833,255400000.0
2005-04-20 18:32:00,204.807,204.845,204.79,204.82,469700002.0
2005-04-20 18:33:00,204.804,204.837,204.773,204.819,548200000.0
2005-04-20 18:34:00,204.827,204.856,204.773,204.815,515100003.0
2005-04-20 18:35:00,204.825,204.855,204.814,204.828,391700001.0
2005-04-20 18:36:00,204.828,204.878,204.824,204.868,302300002.0
2005-04-20 18:37:00,204.879,204.896,204.849,204.858,124600000.0
2005-04-20 18:38:00,204.861,204.862,204.825,204.857,148800001.0
2005-04-20 18:39:00,204.868,204.916,204.838,204.894,87600000.0
2005-04-20 18:40:00,204.873,204.892,204.839,204.883,310200000.0
2005-04-20 18:41:00,204.87,204.887,204.801,204.86,205300000.0
2005-04-20 18:42:00,204.853,204.871,204.81,204.846,272700000.0
2005-04-20 18:43:00,204.855,204.88,204.831,204.848,148200000.0
2005-04-20 18:44:00,204.864,204.887,204.825,204.875,265999999.0
2005-04-20 18:45:00,204.859,204.892,204.817,204.833,208000000.0
2005-04-20 18:46:00,204.806,204.828,204.78,204.819,149700000.0
2005-04-20 18:47:00,204.82,204.824,204.758,204.764,106200000.0
2005-04-20 18:48:00,204.792,204.815,204.761,204.809,162600001.0
2005-04-20 18:49:00,204.805,204.833,204.772,204.801,132300000.0
2005-04-20 18:50:00,204.796,204.816,204.777,204.81,277400000.0
2005-04-20 18:51:00,204.811,204.832,204.767,204.795,252400000.0
2005-04-20 18:52:00,204.784,204.868,204.763,204.837,228500000.0
2005-04-20 18:53:00,204.817,204.836,204.782,204.813,231599999.0
2005-04-20 18:54:00,204.842,204.844,204.761,204.815,194700000.0
2005-04-20 18:55:00,204.819,204.823,204.751,204.769,254199999.0
2005-04-20 18:56:00,204.775,204.827,204.768,204.822,35000000.0
2005-04-20 18:57:00,204.785,204.829,204.751,204.787,127600000.0
2005-04-20 18:58:00,204.833,204.845,204.795,204.834,338099999.0
2005-04-20 18:59:00,204.836,204.864,204.805,204.832,272100000.0
2005-04-20 19:00:00,204.838,204.888,204.815,204.888,81500000.0
2005-04-20 19:01:00,204.882,204.904,204.841,204.841,97600000.0
2005-04-20 19:02:00,204.91,204.952,204.879,204.925,254999999.0
2005-04-20 19:03:00,204.93,204.932,204.865,204.87,263599998.0
2005-04-20 19:04:00,204.916,204.934,204.84,204.844,154000000.0
2005-04-20 19:05:00,204.907,204.917,204.865,204.893,207499999.0
2005-04-20 19:06:00,204.886,204.921,204.886,204.91,422599999.0
2005-04-20 19:07:00,204.905,204.931,204.884,204.931,274800002.0
2005-04-20 19:08:00,204.893,204.942,204.845,204.866,361900001.0
2005-04-20 19:09:00,204.925,204.932,204.856,204.892,150399999.0
2005-04-20 19:10:00,204.884,204.92,204.828,204.896,100700001.0
2005-04-20 19:11:00,204.914,204.94,204.894,204.94,59600001.0
2005-04-20 19:12:00,204.947,204.98,204.93,204.98,98899999.0
2005-04-20 19:13:00,204.953,204.963,204.916,204.963,125500000.0
2005-04-20 19:14:00,204.958,204.989,204.934,204.948,254799999.0
2005-04-20 19:15:00,204.944,204.958,204.894,204.921,256300000.0
2005-04-20 19:16:00,204.91,204.916,204.889,204.912,41200000.0
2005-04-20 19:17:00,204.93,204.944,204.887,204.915,107600000.0
2005-04-20 19:18:00,204.902,204.923,204.892,204.908,157300000.0
2005-04-20 19:19:00,204.9,204.96,204.889,204.922,170800000.0
2005-04-20 19:20:00,204.91,204.917,204.814,204.814,168000001.0
2005-04-20 19:21:00,204.873,204.888,204.837,204.885,160899999.0
2005-04-20 19:22:00,204.904,204.916,204.879,204.898,110400000.0
2005-04-20 19:23:00,204.897,204.918,204.863,204.892,419500000.0
2005-04-20 19:24:00,204.891,204.93,204.884,204.917,122600000.0
2005-04-20 19:25:00,204.888,204.9,204.862,204.884,141100000.0
2005-04-20 19:26:00,204.887,204.905,204.871,204.884,562699998.0
2005-04-20 19:27:00,204.887,204.91,204.844,204.891,236800001.0
2005-04-20 19:28:00,204.916,204.935,204.87,204.93,198999999.0
2005-04-20 19:29:00,204.913,204.951,204.895,204.951,60100000.0
2005-04-20 19:30:00,204.942,204.967,204.914,204.925,227500001.0
2005-04-20 19:31:00,204.93,204.992,204.93,204.965,105600000.0
2005-04-20 19:32:00,204.939,204.963,204.903,204.926,388900000.0
2005-04-20 19:33:00,204.949,204.95,204.91,204.929,191599998.0
2005-04-20 19:34:00,204.915,204.915,204.838,204.888,207300000.0
2005-04-20 19:35:00,204.884,204.929,204.878,204.9,300499999.0
2005-04-20 19:36:00,204.907,204.922,204.873,204.903,199900000.0
2005-04-20 19:37:00,204.914,204.921,204.83,204.86,108700001.0
2005-04-20 19:38:00,204.864,204.889,204.843,204.879,184600000.0
2005-04-20 19:39:00,204.883,204.913,204.85,204.872,210600003.0
2005-04-20 19:40:00,204.843,204.9,204.819,204.891,334699998.0
2005-04-20 19:41:00,204.867,204.879,204.817,204.83,242000001.0
2005-04-20 19:42:00,204.845,204.881,204.84,204.875,176200000.0
2005-04-20 19:43:00,204.902,204.908,204.856,204.887,66500000.0
2005-04-20 19:44:00,204.879,204.896,204.841,204.88,272399999.0
2005-04-20 19:45:00,204.891,204.901,204.839,204.901,118100001.0
2005-04-20 19:46:00,204.913,204.914,204.832,204.901,144699999.0
2005-04-20 19:47:00,204.898,204.941,204.886,204.927,97499998.0
2005-04-20 19:48:00,204.911,204.95,204.88,204.881,197299999.0
2005-04-20 19:49:00,204.823,204.887,204.823,204.875,172300001.0
2005-04-20 19:50:00,204.873,204.896,204.86,204.889,151000001.0
2005-04-20 19:51:00,204.89,204.921,204.881,204.915,127700002.0
2005-04-20 19:52:00,204.92,204.92,204.885,204.903,137899999.0
2005-04-20 19:53:00,204.897,204.926,204.878,204.896,139400000.0
2005-04-20 19:54:00,204.836,204.887,204.797,204.855,177100000.0
2005-04-20 19:55:00,204.876,204.883,204.856,204.869,79800000.0
2005-04-20 19:56:00,204.874,204.894,204.815,204.83,149900000.0
2005-04-20 19:57:00,204.897,204.906,204.875,204.882,160600000.0
2005-04-20 19:58:00,204.877,204.889,204.837,204.859,243500001.0
2005-04-20 19:59:00,204.879,204.903,204.845,204.892,254800000.0
2005-04-20 20:00:00,204.911,204.958,204.883,204.935,127500000.0
2005-04-20 20:01:00,204.922,204.943,204.863,204.935,84300000.0
2005-04-20 20:02:00,204.921,204.943,204.889,204.929,209000000.0
2005-04-20 20:03:00,204.86,204.987,204.86,204.96,102200000.0
2005-04-20 20:04:00,204.963,205.031,204.96,205.027,144299999.0
2005-04-20 20:05:00,205.016,205.071,205.016,205.034,131299999.0
2005-04-20 20:06:00,205.036,205.071,205.006,205.033,210299999.0
2005-04-20 20:07:00,205.031,205.061,205.006,205.054,120000000.0
2005-04-20 20:08:00,204.995,205.068,204.995,205.042,212599999.0
2005-04-20 20:09:00,205.047,205.077,205.008,205.03,120700000.0
2005-04-20 20:10:00,205.032,205.061,205.004,205.038,155800000.0
2005-04-20 20:11:00,205.066,205.105,205.036,205.09,268499998.0
2005-04-20 20:12:00,205.087,205.115,205.069,205.083,503299999.0
2005-04-20 20:13:00,205.08,205.086,205.037,205.062,170400000.0
2005-04-20 20:14:00,205.045,205.079,205.024,205.024,188700000.0
2005-04-20 20:15:00,205.015,205.019,204.963,205.019,373100001.0
2005-04-20 20:16:00,205.001,205.04,204.941,205.024,215099998.0
2005-04-20 20:17:00,205.044,205.048,205.031,205.038,72899999.0
2005-04-20 20:18:00,205.088,205.088,205.003,205.028,106900000.0
2005-04-20 20:19:00,205.046,205.062,205.028,205.055,132300000.0
2005-04-20 20:20:00,205.059,205.065,204.981,205.015,349399997.0
2005-04-20 20:21:00,205.016,205.026,204.928,204.992,128500001.0
2005-04-20 20:22:00,205.005,205.064,204.98,205.028,203200000.0
2005-04-20 20:23:00,205.014,205.081,204.998,205.07,185700000.0
2005-04-20 20:24:00,205.045,205.065,204.982,205.032,151700000.0
2005-04-20 20:25:00,205.018,205.053,204.965,205.0,280100001.0
2005-04-20 20:26:00,204.992,205.012,204.944,204.95,333300002.0
2005-04-20 20:27:00,204.995,205.011,204.934,204.981,241600001.0
2005-04-20 20:28:00,205.009,205.087,204.97,205.045,366199998.0
2005-04-20 20:29:00,205.059,205.059,205.009,205.01,403199999.0
2005-04-20 20:30:00,205.044,205.051,204.986,205.02,531399999.0
2005-04-20 20:31:00,205.001,205.059,204.993,205.026,403900003.0
2005-04-20 20:32:00,205.013,205.059,205.004,205.051,541700000.0
2005-04-20 20:33:00,205.043,205.062,204.996,205.045,172199999.0
2005-04-20 20:34:00,205.05,205.078,205.001,205.069,116100000.0
2005-04-20 20:35:00,205.057,205.06,205.03,205.036,110499999.0
2005-04-20 20:36:00,205.031,205.051,204.969,205.04,145900000.0
2005-04-20 20:37:00,205.034,205.064,205.004,205.058,69200000.0
2005-04-20 20:38:00,205.059,205.065,205.011,205.058,207200000.0
2005-04-20 20:39:00,205.05,205.074,205.013,205.034,159000000.0
2005-04-20 20:40:00,205.06,205.065,205.0,205.042,286399999.0
2005-04-20 20:41:00,205.011,205.044,204.984,205.026,241899999.0
2005-04-20 20:42:00,205.056,205.067,205.001,205.009,180400000.0
2005-04-20 20:43:00,205.001,205.041,204.96,205.015,303400001.0
2005-04-20 20:44:00,205.007,205.033,204.964,204.983,322100001.0
2005-04-20 20:45:00,204.995,205.016,204.932,204.932,229200000.0
2005-04-20 20:46:00,204.979,204.982,204.9,204.963,295900000.0
2005-04-20 20:47:00,204.972,204.989,204.922,204.948,240299999.0
2005-04-20 20:48:00,204.984,204.988,204.89,204.89,251800001.0
2005-04-20 20:49:00,204.993,204.993,204.903,204.908,170399999.0
2005-04-20 20:50:00,204.945,204.991,204.925,204.944,283800001.0
2005-04-20 20:51:00,204.943,204.972,204.911,204.926,131800000.0
2005-04-20 20:52:00,204.93,204.964,204.902,204.963,125900000.0
2005-04-20 20:53:00,204.92,204.938,204.887,204.934,315700002.0
2005-04-20 20:54:00,204.929,204.966,204.888,204.895,134100000.0
2005-04-20 20:55:00,204.948,204.963,204.905,204.919,274700000.0
2005-04-20 20:56:00,204.929,204.945,204.903,204.945,228800001.0
2005-04-20 20:57:00,204.923,204.945,204.868,204.936,371900002.0
2005-04-20 20:58:00,204.94,204.955,204.914,204.949,302100001.0
2005-04-20 20:59:00,204.961,204.987,204.932,204.984,515600005.0
2005-04-20 21:00:00,204.998,205.03,204.963,204.97,488199999.0
2005-04-20 21:01:00,204.985,205.013,204.955,204.98,392899998.0
2005-04-20 21:02:00,204.95,205.001,204.929,204.995,182799999.0
2005-04-20 21:03:00,204.984,204.999,204.927,204.974,250199999.0
2005-04-20 21:04:00,204.989,204.996,204.956,204.973,99500000.0
2005-04-20 21:05:00,204.975,205.004,204.918,204.922,162800000.0
2005-04-20 21:06:00,204.968,204.991,204.956,204.974,159900000.0
2005-04-20 21:07:00,204.99,205.004,204.954,204.987,221600001.0
2005-04-20 21:08:00,204.966,205.0,204.901,204.927,114500001.0
2005-04-20 21:09:00,204.918,204.959,204.879,204.959,72900000.0
2005-04-20 21:10:00,204.968,204.971,204.921,204.965,107900001.0
2005-04-20 21:11:00,204.947,204.962,204.918,204.939,164800000.0
2005-04-20 21:12:00,204.934,204.967,204.926,204.957,91300000.0
2005-04-20 21:13:00,204.967,204.985,204.941,204.964,185899999.0
2005-04-20 21:14:00,204.957,204.968,204.901,204.917,274000000.0
2005-04-20 21:15:00,204.954,204.982,204.91,204.956,207900000.0
2005-04-20 21:16:00,204.993,204.993,204.926,204.926,128099998.0
2005-04-20 21:17:00,204.944,204.959,204.921,204.926,257500000.0
2005-04-20 21:18:00,204.967,204.97,204.873,204.947,135400000.0
2005-04-20 21:19:00,204.926,204.983,204.899,204.978,222200002.0
2005-04-20 21:20:00,204.983,204.997,204.927,204.983,321900001.0
2005-04-20 21:21:00,205.005,205.005,204.947,204.96,288800000.0
2005-04-20 21:22:00,204.962,204.993,204.878,204.907,149100000.0
2005-04-20 21:23:00,204.911,204.939,204.88,204.909,151100001.0
2005-04-20 21:24:00,204.893,204.906,204.84,204.876,211299999.0
2005-04-20 21:25:00,204.898,204.917,204.888,204.897,304200001.0
2005-04-20 21:26:00,204.897,204.918,204.858,204.884,90100000.0
2005-04-20 21:27:00,204.922,204.936,204.865,204.936,146200000.0
2005-04-20 21:28:00,204.95,204.95,204.903,204.932,106600000.0
2005-04-20 21:29:00,204.941,204.96,204.918,204.94,78400000.0
2005-04-20 21:30:00,204.955,204.987,204.935,204.935,110199999.0
2005-04-20 21:31:00,204.957,204.968,204.923,204.953,93300002.0
2005-04-20 21:32:00,204.949,204.965,204.938,204.953,105700001.0
2005-04-20 21:33:00,204.956,204.969,204.934,204.947,112800000.0
2005-04-20 21:34:00,204.944,204.95,204.92,204.946,121600000.0
2005-04-20 21:35:00,204.949,204.953,204.92,204.927,43400000.0
2005-04-20 21:36:00,204.933,204.937,204.891,204.906,88799998.0
2005-04-20 21:37:00,204.918,204.937,204.9,204.914,141800000.0
2005-04-20 21:38:00,204.911,204.977,204.911,204.965,32300000.0
2005-04-20 21:39:00,204.958,204.969,204.93,204.969,56000000.0
2005-04-20 21:40:00,204.952,204.99,204.95,204.973,33800000.0
2005-04-20 21:41:00,204.968,205.037,204.968,205.034,49400001.0
2005-04-20 21:42:00,205.045,205.09,205.004,205.042,163600000.0
2005-04-20 21:43:00,205.069,205.075,205.046,205.064,40800000.0
2005-04-20 21:44:00,205.055,205.064,205.007,205.036,250599999.0
2005-04-20 21:45:00,205.036,205.043,204.984,205.002,59300000.0
2005-04-20 21:46:00,204.995,205.035,204.979,205.006,109500000.0
2005-04-20 21:47:00,205.011,205.035,204.986,205.013,37700000.0
2005-04-20 21:48:00,204.977,205.029,204.975,204.989,138100001.0
2005-04-20 21:49:00,204.987,205.006,204.967,205.0,54900000.0
2005-04-20 21:50:00,204.986,205.0,204.964,204.993,43100000.0
2005-04-20 21:51:00,204.997,205.052,204.997,205.005,151300000.0
2005-04-20 21:52:00,205.014,205.014,204.983,204.987,84900000.0
2005-04-20 21:53:00,204.989,204.99,204.946,204.947,26100000.0
2005-04-20 21:54:00,204.955,204.979,204.903,204.939,110900001.0
2005-04-20 21:55:00,204.958,204.961,204.894,204.894,56900000.0
2005-04-20 21:56:00,204.921,204.954,204.913,204.915,52400000.0
2005-04-20 21:57:00,204.952,204.965,204.927,204.934,35900000.0
2005-04-20 21:58:00,204.951,204.965,204.93,204.95,67600000.0
2005-04-20 21:59:00,204.958,204.992,204.929,204.952,211000001.0
2005-04-20 22:00:00,204.95,204.974,204.933,204.964,180900000.0
2005-04-20 22:01:00,204.962,204.993,204.909,204.957,138499999.0
2005-04-20 22:02:00,204.944,204.981,204.927,204.965,308999999.0
2005-04-20 22:03:00,204.95,204.962,204.915,204.926,103400000.0
2005-04-20 22:04:00,204.923,204.971,204.923,204.968,141400001.0
2005-04-20 22:05:00,204.965,204.965,204.936,204.951,47000000.0
2005-04-20 22:06:00,204.973,204.974,204.917,204.923,22800000.0
2005-04-20 22:07:00,204.962,204.975,204.938,204.943,58100000.0
2005-04-20 22:08:00,204.975,204.986,204.949,204.98,91000000.0
2005-04-20 22:09:00,205.012,205.016,204.908,204.911,20700000.0
2005-04-20 22:10:00,204.995,205.011,204.972,204.972,44400000.0
2005-04-20 22:11:00,204.971,205.023,204.921,205.008,42500000.0
2005-04-20 22:12:00,204.976,204.998,204.917,204.946,78200000.0
2005-04-20 22:13:00,204.974,204.985,204.942,204.982,34100000.0
2005-04-20 22:14:00,205.002,205.003,204.958,204.984,60399999.0
2005-04-20 22:15:00,204.997,205.018,204.972,205.005,226100000.0
2005-04-20 22:16:00,205.016,205.049,204.99,205.016,226800001.0
2005-04-20 22:17:00,204.981,205.011,204.979,205.008,68600000.0
2005-04-20 22:18:00,205.012,205.015,204.966,204.984,62500001.0
2005-04-20 22:19:00,204.976,205.018,204.968,205.005,108800002.0
2005-04-20 22:20:00,205.015,205.035,205.0,205.021,43500000.0
2005-04-20 22:21:00,205.021,205.041,205.01,205.013,49400000.0
2005-04-20 22:22:00,205.04,205.042,204.996,205.041,89700000.0
2005-04-20 22:23:00,204.996,205.043,204.972,205.015,123999999.0
2005-04-20 22:24:00,204.992,205.042,204.957,205.015,47500000.0
2005-04-20 22:25:00,205.043,205.046,205.014,205.027,71100001.0
2005-04-20 22:26:00,205.033,205.043,205.016,205.024,64900001.0
2005-04-20 22:27:00,205.064,205.081,205.023,205.024,204900000.0
2005-04-20 22:28:00,205.054,205.054,205.023,205.023,21200000.0
2005-04-20 22:29:00,205.001,205.038,204.988,205.028,125000000.0
2005-04-20 22:30:00,205.013,205.044,204.991,205.044,26800000.0
2005-04-20 22:31:00,205.042,205.044,205.003,205.023,57700000.0
2005-04-20 22:32:00,205.034,205.071,205.003,205.033,135100000.0
2005-04-20 22:33:00,205.067,205.081,205.032,205.05,256000000.0
2005-04-20 22:34:00,205.032,205.061,205.003,205.031,204699999.0
2005-04-20 22:35:00,205.059,205.059,205.016,205.043,58200001.0
2005-04-20 22:36:00,205.054,205.067,204.995,205.015,59000000.0
2005-04-20 22:37:00,205.0,205.077,205.0,205.032,88000000.0
2005-04-20 22:38:00,205.005,205.05,205.005,205.04,73700000.0
2005-04-20 22:39:00,205.055,205.069,205.021,205.054,30400000.0
2005-04-20 22:40:00,205.054,205.081,204.993,205.016,62500000.0
2005-04-20 22:41:00,205.011,205.029,204.991,205.029,66400000.0
2005-04-20 22:42:00,205.052,205.052,205.021,205.031,70000000.0
2005-04-20 22:43:00,205.036,205.059,205.019,205.035,76700000.0
2005-04-20 22:44:00,205.059,205.076,205.022,205.049,131100002.0
2005-04-20 22:45:00,205.057,205.069,205.017,205.038,105300000.0
2005-04-20 22:46:00,205.031,205.076,205.026,205.051,48300000.0
2005-04-20 22:47:00,205.046,205.093,205.026,205.067,70600000.0
2005-04-20 22:48:00,205.06,205.071,204.994,205.023,124800000.0
2005-04-20 22:49:00,205.005,205.034,204.994,205.015,63200000.0
2005-04-20 22:50:00,204.986,205.019,204.972,205.019,66900000.0
2005-04-20 22:51:00,205.021,205.021,204.974,204.99,78999999.0
2005-04-20 22:52:00,205.03,205.036,205.012,205.017,49400000.0
2005-04-20 22:53:00,205.039,205.05,204.983,205.022,100500000.0
2005-04-20 22:54:00,205.021,205.03,205.007,205.03,47600000.0
2005-04-20 22:55:00,205.045,205.056,205.022,205.056,55500000.0
2005-04-20 22:56:00,205.06,205.063,204.976,205.013,104600002.0
2005-04-20 22:57:00,205.025,205.041,205.01,205.014,72000000.0
2005-04-20 22:58:00,205.007,205.063,205.002,205.057,48500001.0
2005-04-20 22:59:00,205.06,205.092,205.043,205.07,39200000.0
2005-04-20 23:00:00,205.048,205.074,205.02,205.02,37400000.0
2005-04-20 23:01:00,205.05,205.06,205.032,205.06,46399999.0
2005-04-20 23:02:00,205.057,205.062,205.03,205.033,38700000.0
2005-04-20 23:03:00,205.045,205.111,205.045,205.096,53300000.0
2005-04-20 23:04:00,205.122,205.124,205.07,205.105,49600000.0
2005-04-20 23:05:00,205.091,205.151,205.075,205.144,42300000.0
2005-04-20 23:06:00,205.137,205.155,205.115,205.155,53700001.0
2005-04-20 23:07:00,205.096,205.136,205.093,205.136,57600000.0
2005-04-20 23:08:00,205.147,205.168,205.088,205.168,37200000.0
2005-04-20 23:09:00,205.146,205.165,205.121,205.157,48699999.0
2005-04-20 23:10:00,205.147,205.148,205.106,205.12,70100001.0
2005-04-20 23:11:00,205.112,205.139,205.093,205.097,107800000.0
2005-04-20 23:12:00,205.115,205.174,205.115,205.174,25700000.0
2005-04-20 23:13:00,205.133,205.157,205.108,205.116,82300002.0
2005-04-20 23:14:00,205.065,205.111,205.051,205.1,48100000.0
2005-04-20 23:15:00,205.092,205.114,205.042,205.11,45100000.0
2005-04-20 23:16:00,205.084,205.128,205.084,205.114,49400000.0
2005-04-20 23:17:00,205.092,205.113,205.072,205.077,48400000.0
2005-04-20 23:18:00,205.123,205.141,205.103,205.141,41499999.0
2005-04-20 23:19:00,205.113,205.144,205.106,205.128,71000000.0
2005-04-20 23:20:00,205.149,205.16,205.106,205.138,52200000.0
2005-04-20 23:21:00,205.161,205.196,205.142,205.184,72699999.0
2005-04-20 23:22:00,205.141,205.167,205.127,205.16,57399999.0
2005-04-20 23:23:00,205.163,205.208,205.151,205.161,48200000.0
2005-04-20 23:24:00,205.163,205.18,205.158,205.178,36600000.0
2005-04-20 23:25:00,205.189,205.208,205.178,205.192,66500000.0
2005-04-20 23:26:00,205.185,205.186,205.075,205.075,45800000.0
2005-04-20 23:27:00,205.122,205.177,205.122,205.177,34700000.0
2005-04-20 23:28:00,205.145,205.189,205.145,205.187,63200000.0
2005-04-20 23:29:00,205.164,205.174,205.129,205.129,17700000.0
2005-04-20 23:30:00,205.18,205.18,205.117,205.117,25200000.0
2005-04-20 23:31:00,205.186,205.186,205.147,205.154,58100001.0
2005-04-20 23:32:00,205.167,205.167,205.112,205.112,64500000.0
2005-04-20 23:33:00,205.119,205.143,205.106,205.124,50199999.0
2005-04-20 23:34:00,205.113,205.138,205.106,205.122,45899999.0
2005-04-20 23:35:00,205.132,205.132,205.104,205.115,62700001.0
2005-04-20 23:36:00,205.108,205.154,205.105,205.122,35800000.0
2005-04-20 23:37:00,205.124,205.128,205.044,205.046,73900000.0
2005-04-20 23:38:00,205.099,205.11,205.083,205.101,45300001.0
2005-04-20 23:39:00,205.09,205.103,205.073,205.082,55600000.0
2005-04-20 23:40:00,205.093,205.107,205.071,205.071,57600000.0
2005-04-20 23:41:00,205.088,205.117,205.088,205.115,47400000.0
2005-04-20 23:42:00,205.095,205.125,205.078,205.095,84500001.0
2005-04-20 23:43:00,205.124,205.131,205.089,205.108,77600000.0
2005-04-20 23:44:00,205.078,205.143,205.078,205.088,66700000.0
2005-04-20 23:45:00,205.093,205.154,205.088,205.149,31100000.0
2005-04-20 23:46:00,205.154,205.199,205.152,205.188,46300000.0
2005-04-20 23:47:00,205.199,205.206,205.153,205.182,80500000.0
2005-04-20 23:48:00,205.178,205.192,205.165,205.18,57500000.0
2005-04-20 23:49:00,205.164,205.198,205.154,205.177,46900000.0
2005-04-20 23:50:00,205.217,205.224,205.158,205.213,56600000.0
2005-04-20 23:51:00,205.217,205.231,205.175,205.193,58700000.0
2005-04-20 23:52:00,205.216,205.254,205.216,205.243,48500000.0
2005-04-20 23:53:00,205.249,205.249,205.214,205.241,61199998.0
2005-04-20 23:54:00,205.18,205.234,205.161,205.209,97900001.0
2005-04-20 23:55:00,205.212,205.225,205.195,205.198,81700000.0
2005-04-20 23:56:00,205.164,205.205,205.162,205.18,28200000.0
2005-04-20 23:57:00,205.163,205.219,205.156,205.202,34900000.0
2005-04-20 23:58:00,205.188,205.194,205.153,205.153,61300001.0
2005-04-20 23:59:00,205.197,205.197,205.167,205.185,86400001.0
2005-04-21 00:00:00,205.191,205.191,205.149,205.155,80900001.0
2005-04-21 00:01:00,205.14,205.171,205.132,205.155,88800001.0
2005-04-21 00:02:00,205.16,205.181,205.149,205.181,68200001.0
2005-04-21 00:03:00,205.187,205.194,205.132,205.176,32300000.0
2005-04-21 00:04:00,205.173,205.193,205.164,205.188,39700000.0
2005-04-21 00:05:00,205.149,205.18,205.142,205.166,30500000.0
2005-04-21 00:06:00,205.175,205.179,205.13,205.143,57700000.0
2005-04-21 00:07:00,205.187,205.199,205.131,205.151,48900000.0
2005-04-21 00:08:00,205.148,205.2,205.148,205.2,68599999.0
2005-04-21 00:09:00,205.171,205.178,205.141,205.153,53099999.0
2005-04-21 00:10:00,205.192,205.208,205.159,205.176,76100000.0
2005-04-21 00:11:00,205.192,205.204,205.162,205.17,34600000.0
2005-04-21 00:12:00,205.179,205.188,205.137,205.16,74800001.0
2005-04-21 00:13:00,205.161,205.191,205.153,205.157,54500001.0
2005-04-21 00:14:00,205.143,205.146,205.109,205.131,114400000.0
2005-04-21 00:15:00,205.118,205.168,205.118,205.124,18400000.0
2005-04-21 00:16:00,205.121,205.144,205.114,205.127,55900000.0
2005-04-21 00:17:00,205.145,205.149,205.111,205.122,56400000.0
2005-04-21 00:18:00,205.154,205.154,205.104,205.115,49900001.0
2005-04-21 00:19:00,205.106,205.112,205.067,205.091,64000000.0
2005-04-21 00:20:00,205.097,205.109,205.04,205.04,77199999.0
2005-04-21 00:21:00,205.035,205.063,205.002,205.055,39300000.0
2005-04-21 00:22:00,205.046,205.072,205.042,205.056,38400000.0
2005-04-21 00:23:00,205.056,205.056,205.021,205.052,36200000.0
2005-04-21 00:24:00,205.044,205.067,205.032,205.032,43600000.0
2005-04-21 00:25:00,205.042,205.063,205.032,205.048,88300000.0
2005-04-21 00:26:00,205.065,205.077,205.05,205.054,79500001.0
2005-04-21 00:27:00,205.046,205.098,205.046,205.077,84500001.0
2005-04-21 00:28:00,205.049,205.119,205.045,205.119,19500000.0
2005-04-21 00:29:00,205.09,205.121,205.07,205.076,59100001.0
2005-04-21 00:30:00,205.115,205.115,205.068,205.075,64200000.0
2005-04-21 00:31:00,205.069,205.11,205.069,205.099,61200000.0
2005-04-21 00:32:00,205.057,205.082,205.056,205.077,45300000.0
2005-04-21 00:33:00,205.087,205.1,205.069,205.074,51500000.0
2005-04-21 00:34:00,205.083,205.124,205.077,205.108,26800000.0
2005-04-21 00:35:00,205.073,205.099,205.054,205.088,90200000.0
2005-04-21 00:36:00,205.094,205.104,205.081,205.093,31800000.0
2005-04-21 00:37:00,205.082,205.101,205.058,205.076,42200000.0
2005-04-21 00:38:00,205.065,205.089,205.048,205.075,55400001.0
2005-04-21 00:39:00,205.081,205.081,205.052,205.059,47200001.0
2005-04-21 00:40:00,205.053,205.087,205.04,205.076,57200000.0
2005-04-21 00:41:00,205.067,205.072,205.041,205.042,25900000.0
2005-04-21 00:42:00,205.066,205.094,205.05,205.078,46800000.0
2005-04-21 00:43:00,205.066,205.098,205.062,205.08,57100000.0
2005-04-21 00:44:00,205.039,205.059,205.017,205.034,35900000.0
2005-04-21 00:45:00,205.063,205.063,205.024,205.024,68700000.0
2005-04-21 00:46:00,205.021,205.064,205.021,205.05,41400000.0
2005-04-21 00:47:00,205.031,205.07,205.014,205.045,30800000.0
2005-04-21 00:48:00,205.06,205.077,205.053,205.061,41200000.0
2005-04-21 00:49:00,205.037,205.082,205.037,205.05,57099999.0
2005-04-21 00:50:00,205.038,205.071,205.03,205.03,53300001.0
2005-04-21 00:51:00,205.025,205.052,205.011,205.028,58100000.0
2005-04-21 00:52:00,205.043,205.069,205.009,205.047,96100000.0
2005-04-21 00:53:00,205.063,205.078,205.01,205.02,51700000.0
2005-04-21 00:54:00,205.006,205.02,204.997,205.008,44600000.0
2005-04-21 00:55:00,204.988,205.028,204.987,205.016,57300001.0
2005-04-21 00:56:00,205.02,205.022,204.991,205.002,44500000.0
2005-04-21 00:57:00,205.0,205.036,204.983,205.036,72299999.0
2005-04-21 00:58:00,205.001,205.064,205.001,205.037,33000000.0
2005-04-21 00:59:00,205.029,205.031,205.001,205.003,52200000.0
2005-04-21 01:00:00,204.987,205.001,204.954,204.959,65399999.0
2005-04-21 01:01:00,204.964,204.977,204.926,204.933,54600000.0
2005-04-21 01:02:00,204.951,204.962,204.921,204.936,32800000.0
2005-04-21 01:03:00,204.961,204.991,204.949,204.981,49400000.0
2005-04-21 01:04:00,204.918,205.0,204.918,204.99,74000000.0
2005-04-21 01:05:00,204.97,205.017,204.966,205.004,15500000.0
2005-04-21 01:06:00,205.028,205.028,204.927,204.927,36000000.0
2005-04-21 01:07:00,205.002,205.014,204.951,204.974,28700000.0
2005-04-21 01:08:00,204.968,205.008,204.956,205.002,27800000.0
2005-04-21 01:09:00,205.013,205.013,204.989,205.002,22300000.0
2005-04-21 01:10:00,205.016,205.026,204.97,204.97,27100000.0
2005-04-21 01:11:00,204.991,204.996,204.934,204.989,79900000.0
2005-04-21 01:12:00,205.001,205.006,204.969,204.991,52300000.0
2005-04-21 01:13:00,204.984,205.014,204.972,204.975,64800000.0
2005-04-21 01:14:00,204.979,205.02,204.963,204.963,73799999.0
2005-04-21 01:15:00,204.965,204.975,204.937,204.974,39700000.0
2005-04-21 01:16:00,204.984,205.038,204.984,205.005,42700000.0
2005-04-21 01:17:00,205.027,205.03,205.012,205.014,29900000.0
2005-04-21 01:18:00,205.065,205.074,205.01,205.015,33200000.0
2005-04-21 01:19:00,205.01,205.058,205.01,205.053,55400000.0
2005-04-21 01:20:00,204.988,205.064,204.984,205.064,42700000.0
2005-04-21 01:21:00,205.072,205.072,204.962,204.986,45700000.0
2005-04-21 01:22:00,205.008,205.031,204.99,205.005,54100000.0
2005-04-21 01:23:00,205.021,205.033,204.996,205.011,59900000.0
2005-04-21 01:24:00,205.046,205.049,204.984,204.996,43600000.0
2005-04-21 01:25:00,205.012,205.022,204.986,205.022,24000000.0
2005-04-21 01:26:00,205.034,205.052,204.976,205.01,83900000.0
2005-04-21 01:27:00,205.012,205.026,204.965,204.965,33900000.0
2005-04-21 01:28:00,205.005,205.066,205.005,205.061,26400000.0
2005-04-21 01:29:00,205.05,205.077,205.04,205.071,46300000.0
2005-04-21 01:30:00,205.032,205.081,205.021,205.074,59000000.0
2005-04-21 01:31:00,205.07,205.128,205.061,205.121,58099999.0
2005-04-21 01:32:00,205.109,205.126,205.092,205.121,64500000.0
2005-04-21 01:33:00,205.127,205.13,205.058,205.098,33100000.0
2005-04-21 01:34:00,205.086,205.102,205.08,205.085,41500000.0
2005-04-21 01:35:00,205.098,205.125,205.095,205.12,56300000.0
2005-04-21 01:36:00,205.132,205.224,205.132,205.205,82600000.0
2005-04-21 01:37:00,205.201,205.228,205.182,205.225,56600000.0
2005-04-21 01:38:00,205.174,205.23,205.164,205.23,28600000.0
2005-04-21 01:39:00,205.201,205.258,205.183,205.238,51500000.0
2005-04-21 01:40:00,205.211,205.296,205.207,205.273,80700000.0
2005-04-21 01:41:00,205.29,205.305,205.255,205.255,28600000.0
2005-04-21 01:42:00,205.248,205.268,205.201,205.201,39400000.0
2005-04-21 01:43:00,205.148,205.171,205.134,205.137,61600000.0
2005-04-21 01:44:00,205.143,205.145,205.099,205.137,42700000.0
2005-04-21 01:45:00,205.151,205.186,205.141,205.177,52300000.0
2005-04-21 01:46:00,205.164,205.202,205.156,205.18,57500000.0
2005-04-21 01:47:00,205.185,205.204,205.17,205.204,55800000.0
2005-04-21 01:48:00,205.21,205.217,205.171,205.205,39500000.0
2005-04-21 01:49:00,205.203,205.227,205.178,205.19,16800000.0
2005-04-21 01:50:00,205.194,205.207,205.164,205.187,55200000.0
2005-04-21 01:51:00,205.188,205.188,205.151,205.166,57100000.0
2005-04-21 01:52:00,205.202,205.202,205.146,205.162,74199999.0
2005-04-21 01:53:00,205.155,205.183,205.141,205.182,28200000.0
2005-04-21 01:54:00,205.237,205.237,205.138,205.144,34100000.0
2005-04-21 01:55:00,205.127,205.16,205.12,205.148,31200000.0
2005-04-21 01:56:00,205.167,205.173,205.118,205.12,30400000.0
2005-04-21 01:57:00,205.129,205.147,205.101,205.128,112499998.0
2005-04-21 01:58:00,205.122,205.169,205.118,205.169,53100000.0
2005-04-21 01:59:00,205.158,205.199,205.155,205.155,23700000.0
2005-04-21 02:00:00,205.193,205.193,205.12,205.124,62000000.0
2005-04-21 02:01:00,205.119,205.169,205.119,205.146,51700000.0
2005-04-21 02:02:00,205.159,205.181,205.109,205.131,41600001.0
2005-04-21 02:03:00,205.097,205.097,205.057,205.058,54300000.0
2005-04-21 02:04:00,205.082,205.087,205.034,205.034,38600000.0
2005-04-21 02:05:00,205.048,205.067,205.04,205.056,26900000.0
2005-04-21 02:06:00,205.044,205.062,204.998,204.998,20300000.0
2005-04-21 02:07:00,205.04,205.04,205.017,205.025,69600000.0
2005-04-21 02:08:00,205.039,205.043,205.011,205.03,57800000.0
2005-04-21 02:09:00,205.031,205.086,205.023,205.082,26100000.0
2005-04-21 02:10:00,205.078,205.108,205.062,205.108,64400000.0
2005-04-21 02:11:00,205.076,205.09,205.057,205.063,75800000.0
2005-04-21 02:12:00,205.058,205.074,205.04,205.074,62700000.0
2005-04-21 02:13:00,205.038,205.058,205.014,205.044,15100000.0
2005-04-21 02:14:00,205.037,205.096,205.021,205.073,59000001.0
2005-04-21 02:15:00,205.072,205.08,205.03,205.047,37300000.0
2005-04-21 02:16:00,205.065,205.068,204.995,205.009,42900000.0
2005-04-21 02:17:00,205.016,205.037,205.002,205.023,34700000.0
2005-04-21 02:18:00,205.003,205.03,204.994,205.022,57600000.0
2005-04-21 02:19:00,205.036,205.044,204.997,205.003,73099999.0
2005-04-21 02:20:00,205.017,205.061,205.017,205.039,39600000.0
2005-04-21 02:21:00,205.082,205.082,205.013,205.013,37400000.0
2005-04-21 02:22:00,205.014,205.021,204.991,205.009,85200000.0
2005-04-21 02:23:00,205.032,205.044,204.994,205.037,40800000.0
2005-04-21 02:24:00,205.065,205.084,205.043,205.053,51800000.0
2005-04-21 02:25:00,205.059,205.059,204.945,204.947,40900000.0
2005-04-21 02:26:00,204.965,205.022,204.962,205.022,72700000.0
2005-04-21 02:27:00,205.022,205.032,204.968,204.989,49200000.0
2005-04-21 02:28:00,205.008,205.032,204.956,204.96,48099999.0
2005-04-21 02:29:00,204.989,205.026,204.989,205.006,44800000.0
2005-04-21 02:30:00,205.016,205.033,204.999,205.007,62500000.0
2005-04-21 02:31:00,205.019,205.024,204.995,205.002,16100000.0
2005-04-21 02:32:00,204.982,205.008,204.974,204.994,28800000.0
2005-04-21 02:33:00,205.004,205.011,204.973,204.996,81500000.0
2005-04-21 02:34:00,204.988,204.997,204.955,204.985,40600000.0
2005-04-21 02:35:00,204.979,204.989,204.951,204.968,53300000.0
2005-04-21 02:36:00,204.947,205.008,204.947,205.008,62700000.0
2005-04-21 02:37:00,205.024,205.028,204.968,205.014,68400000.0
2005-04-21 02:38:00,205.039,205.052,204.994,205.003,51300000.0
2005-04-21 02:39:00,205.012,205.026,204.978,204.994,56200000.0
2005-04-21 02:40:00,204.963,204.998,204.95,204.95,83200000.0
2005-04-21 02:41:00,204.963,204.963,204.906,204.906,65500000.0
2005-04-21 02:42:00,204.912,204.951,204.909,204.914,49400000.0
2005-04-21 02:43:00,204.956,204.961,204.939,204.955,32200000.0
2005-04-21 02:44:00,204.933,204.953,204.908,204.92,51100000.0
2005-04-21 02:45:00,204.897,204.899,204.847,204.884,59000000.0
2005-04-21 02:46:00,204.845,204.876,204.83,204.842,80099999.0
2005-04-21 02:47:00,204.867,204.895,204.852,204.895,24800000.0
2005-04-21 02:48:00,204.888,204.927,204.875,204.893,51300000.0
2005-04-21 02:49:00,204.889,204.92,204.865,204.891,42400001.0
2005-04-21 02:50:00,204.887,204.899,204.816,204.816,40700000.0
2005-04-21 02:51:00,204.892,204.892,204.84,204.848,43100000.0
2005-04-21 02:52:00,204.862,204.891,204.847,204.868,61300000.0
2005-04-21 02:53:00,204.857,204.875,204.828,204.875,39000000.0
2005-04-21 02:54:00,204.87,204.87,204.85,204.866,36500000.0
2005-04-21 02:55:00,204.816,204.846,204.8,204.844,31600000.0
2005-04-21 02:56:00,204.836,204.837,204.796,204.812,71199999.0
2005-04-21 02:57:00,204.794,204.804,204.756,204.795,27300000.0
2005-04-21 02:58:00,204.8,204.849,204.795,204.844,46899999.0
2005-04-21 02:59:00,204.855,204.867,204.823,204.867,42900000.0
2005-04-21 03:00:00,204.875,204.885,204.854,204.867,60000000.0
2005-04-21 03:01:00,204.876,204.905,204.874,204.896,65000000.0
2005-04-21 03:02:00,204.898,204.929,204.89,204.917,65700000.0
2005-04-21 03:03:00,204.912,204.92,204.894,204.907,56000000.0
2005-04-21 03:04:00,204.914,204.934,204.877,204.934,77699999.0
2005-04-21 03:05:00,204.934,204.943,204.898,204.923,68400000.0
2005-04-21 03:06:00,204.947,204.95,204.888,204.95,47900000.0
2005-04-21 03:07:00,204.89,204.936,204.854,204.905,88200001.0
2005-04-21 03:08:00,204.902,204.904,204.843,204.845,35000000.0
2005-04-21 03:09:00,204.861,204.875,204.861,204.875,54900000.0
2005-04-21 03:10:00,204.857,204.921,204.857,204.88,48999999.0
2005-04-21 03:11:00,204.89,204.962,204.878,204.942,70100000.0
2005-04-21 03:12:00,204.938,204.95,204.904,204.934,71699999.0
2005-04-21 03:13:00,204.877,204.938,204.868,204.921,52300000.0
2005-04-21 03:14:00,204.935,204.956,204.923,204.943,41400000.0
2005-04-21 03:15:00,204.925,204.944,204.896,204.917,49499999.0
2005-04-21 03:16:00,204.882,204.889,204.862,204.869,63299999.0
2005-04-21 03:17:00,204.898,204.9,204.851,204.869,90599999.0
2005-04-21 03:18:00,204.881,204.95,204.864,204.95,47300000.0
2005-04-21 03:19:00,204.945,204.969,204.941,204.957,47200000.0
2005-04-21 03:20:00,204.9,204.9,204.858,204.858,41400000.0
2005-04-21 03:21:00,204.853,204.903,204.848,204.894,64800000.0
2005-04-21 03:22:00,204.865,204.911,204.86,204.89,69700000.0
2005-04-21 03:23:00,204.906,204.932,204.887,204.911,65500001.0
2005-04-21 03:24:00,204.94,204.954,204.89,204.921,86200000.0
2005-04-21 03:25:00,204.942,204.957,204.92,204.942,26100000.0
2005-04-21 03:26:00,204.93,204.978,204.93,204.978,66899999.0
2005-04-21 03:27:00,204.977,204.978,204.928,204.935,69000000.0
2005-04-21 03:28:00,204.959,204.96,204.903,204.924,38200000.0
2005-04-21 03:29:00,204.919,204.936,204.9,204.93,39200000.0
2005-04-21 03:30:00,204.899,204.931,204.884,204.913,34700000.0
2005-04-21 03:31:00,204.934,204.935,204.877,204.902,60699999.0
2005-04-21 03:32:00,204.907,204.94,204.896,204.909,50800000.0
2005-04-21 03:33:00,204.927,204.937,204.9,204.926,66300000.0
2005-04-21 03:34:00,204.892,204.91,204.863,204.887,47000000.0
2005-04-21 03:35:00,204.871,204.899,204.855,204.855,42300000.0
2005-04-21 03:36:00,204.838,204.871,204.83,204.837,43200000.0
2005-04-21 03:37:00,204.899,204.904,204.875,204.877,38100000.0
2005-04-21 03:38:00,204.914,204.923,204.859,204.886,66699999.0
2005-04-21 03:39:00,204.883,204.891,204.865,204.888,44200000.0
2005-04-21 03:40:00,204.885,204.919,204.883,204.909,45200000.0
2005-04-21 03:41:00,204.893,204.9,204.874,204.883,79600000.0
2005-04-21 03:42:00,204.848,204.895,204.836,204.874,41599999.0
2005-04-21 03:43:00,204.879,204.896,204.839,204.851,37300000.0
2005-04-21 03:44:00,204.856,204.865,204.841,204.841,27400000.0
2005-04-21 03:45:00,204.851,204.879,204.838,204.858,59400000.0
2005-04-21 03:46:00,204.821,204.866,204.81,204.866,53500001.0
2005-04-21 03:47:00,204.875,204.883,204.804,204.804,62600000.0
2005-04-21 03:48:00,204.846,204.878,204.837,204.845,72800000.0
2005-04-21 03:49:00,204.823,204.884,204.816,204.883,40300000.0
2005-04-21 03:50:00,204.881,204.881,204.817,204.84,57899999.0
2005-04-21 03:51:00,204.841,204.881,204.816,204.85,37300000.0
2005-04-21 03:52:00,204.823,204.876,204.823,204.876,37500000.0
2005-04-21 03:53:00,204.887,204.896,204.855,204.875,55600000.0
2005-04-21 03:54:00,204.899,204.899,204.834,204.882,49600000.0
2005-04-21 03:55:00,204.899,204.904,204.859,204.88,33600000.0
2005-04-21 03:56:00,204.872,204.91,204.863,204.887,64999999.0
2005-04-21 03:57:00,204.833,204.916,204.833,204.904,59700000.0
2005-04-21 03:58:00,204.896,204.924,204.884,204.899,41500000.0
2005-04-21 03:59:00,204.904,204.925,204.873,204.896,39700000.0
2005-04-21 04:00:00,204.875,204.886,204.847,204.877,49600000.0
2005-04-21 04:01:00,204.894,204.901,204.825,204.854,38900000.0
2005-04-21 04:02:00,204.878,204.899,204.864,204.889,34300000.0
2005-04-21 04:03:00,204.888,204.91,204.873,204.91,72400001.0
2005-04-21 04:04:00,204.879,204.929,204.867,204.905,36700000.0
2005-04-21 04:05:00,204.876,204.928,204.867,204.895,51300000.0
2005-04-21 04:06:00,204.892,204.945,204.888,204.945,32300000.0
2005-04-21 04:07:00,204.94,204.962,204.921,204.928,43300000.0
2005-04-21 04:08:00,204.927,204.961,204.927,204.955,96600000.0
2005-04-21 04:09:00,204.948,204.966,204.919,204.965,95900000.0
2005-04-21 04:10:00,204.907,204.96,204.907,204.931,90400000.0
2005-04-21 04:11:00,204.929,204.952,204.915,204.919,50799999.0
2005-04-21 04:12:00,204.916,204.942,204.893,204.908,48700000.0
2005-04-21 04:13:00,204.929,204.94,204.907,204.929,41600000.0
2005-04-21 04:14:00,204.917,204.951,204.917,204.928,52500000.0
2005-04-21 04:15:00,204.965,204.965,204.889,204.9,58600000.0
2005-04-21 04:16:00,204.883,204.917,204.87,204.878,55000000.0
2005-04-21 04:17:00,204.873,204.949,204.866,204.949,23200000.0
2005-04-21 04:18:00,204.947,204.956,204.898,204.898,25500000.0
2005-04-21 04:19:00,204.946,204.976,204.926,204.976,65400000.0
2005-04-21 04:20:00,204.954,204.969,204.936,204.947,59500001.0
2005-04-21 04:21:00,204.911,204.94,204.901,204.929,27100000.0
2005-04-21 04:22:00,204.915,204.931,204.89,204.895,73500001.0
2005-04-21 04:23:00,204.932,204.954,204.906,204.906,55000000.0
2005-04-21 04:24:00,204.927,204.927,204.874,204.909,69100000.0
2005-04-21 04:25:00,204.934,204.94,204.926,204.926,41700000.0
2005-04-21 04:26:00,204.927,204.937,204.854,204.875,35200000.0
2005-04-21 04:27:00,204.899,204.931,204.881,204.893,29200000.0
2005-04-21 04:28:00,204.893,204.915,204.873,204.883,91299997.0
2005-04-21 04:29:00,204.878,204.894,204.862,204.878,97100001.0
2005-04-21 04:30:00,204.848,204.863,204.824,204.831,22300000.0
2005-04-21 04:31:00,204.842,204.844,204.808,204.831,38200000.0
2005-04-21 04:32:00,204.859,204.873,204.828,204.867,46400001.0
2005-04-21 04:33:00,204.854,204.854,204.82,204.835,37400001.0
2005-04-21 04:34:00,204.818,204.842,204.818,204.832,32100000.0
2005-04-21 04:35:00,204.843,204.89,204.827,204.884,40800000.0
2005-04-21 04:36:00,204.865,204.892,204.847,204.881,51700000.0
2005-04-21 04:37:00,204.858,204.919,204.858,204.895,59000001.0
2005-04-21 04:38:00,204.877,204.887,204.863,204.863,40300000.0
2005-04-21 04:39:00,204.866,204.892,204.847,204.886,17700000.0
2005-04-21 04:40:00,204.846,204.863,204.813,204.813,35800000.0
2005-04-21 04:41:00,204.858,204.912,204.836,204.904,54800000.0
2005-04-21 04:42:00,204.893,204.916,204.883,204.889,49599999.0
2005-04-21 04:43:00,204.875,204.898,204.851,204.876,51300000.0
2005-04-21 04:44:00,204.886,204.9,204.875,204.898,62600000.0
2005-04-21 04:45:00,204.87,204.914,204.87,204.91,27100000.0
2005-04-21 04:46:00,204.884,204.906,204.873,204.891,33100000.0
2005-04-21 04:47:00,204.926,204.926,204.908,204.918,16700000.0
2005-04-21 04:48:00,204.934,204.941,204.918,204.937,59400000.0
2005-04-21 04:49:00,204.954,204.965,204.929,204.953,48300001.0
2005-04-21 04:50:00,205.013,205.013,204.962,205.0,49200000.0
2005-04-21 04:51:00,204.986,205.0,204.957,204.983,67099999.0
2005-04-21 04:52:00,204.962,204.975,204.955,204.975,62300000.0
2005-04-21 04:53:00,204.968,204.985,204.938,204.971,51300000.0
2005-04-21 04:54:00,204.954,204.965,204.922,204.963,70500000.0
2005-04-21 04:55:00,204.951,204.981,204.941,204.981,40000000.0
2005-04-21 04:56:00,204.974,204.98,204.946,204.973,30400001.0
2005-04-21 04:57:00,204.923,204.984,204.917,204.984,52700000.0
2005-04-21 04:58:00,204.986,205.004,204.972,204.972,60599999.0
2005-04-21 04:59:00,204.956,204.971,204.948,204.948,44300000.0
2005-04-21 05:00:00,204.943,204.98,204.919,204.966,62200000.0
2005-04-21 05:01:00,204.955,204.97,204.918,204.944,85700000.0
2005-04-21 05:02:00,204.858,204.947,204.858,204.947,32800000.0
2005-04-21 05:03:00,204.937,204.937,204.909,204.909,33800000.0
2005-04-21 05:04:00,204.959,204.969,204.928,204.962,74800001.0
2005-04-21 05:05:00,204.957,204.963,204.883,204.925,39400000.0
2005-04-21 05:06:00,204.935,204.948,204.913,204.913,75800000.0
2005-04-21 05:07:00,204.915,204.915,204.915,204.915,10000000.0
2005-04-21 05:08:00,204.9,204.944,204.899,204.917,35600000.0
2005-04-21 05:09:00,204.898,204.926,204.891,204.917,48699999.0
2005-04-21 05:10:00,204.917,204.917,204.865,204.882,86299999.0
2005-04-21 05:11:00,204.897,204.909,204.878,204.909,88500000.0
2005-04-21 05:12:00,204.869,204.894,204.86,204.894,27600000.0
2005-04-21 05:13:00,204.896,204.928,204.886,204.908,47400000.0
2005-04-21 05:14:00,204.923,204.933,204.886,204.913,79200000.0
2005-04-21 05:15:00,204.914,204.943,204.889,204.914,84699999.0
2005-04-21 05:16:00,204.9,204.933,204.887,204.925,65400001.0
2005-04-21 05:17:00,204.886,204.931,204.872,204.904,35400000.0
2005-04-21 05:18:00,204.911,204.921,204.879,204.905,65500000.0
2005-04-21 05:19:00,204.864,204.932,204.864,204.907,75500001.0
2005-04-21 05:20:00,204.898,204.924,204.892,204.91,49300001.0
2005-04-21 05:21:00,204.917,204.944,204.91,204.937,40100000.0
2005-04-21 05:22:00,204.935,204.938,204.889,204.905,66899999.0
2005-04-21 05:23:00,204.833,204.919,204.831,204.87,42600000.0
2005-04-21 05:24:00,204.913,204.926,204.876,204.876,66300000.0
2005-04-21 05:25:00,204.908,204.941,204.894,204.941,81600000.0
2005-04-21 05:26:00,204.925,204.958,204.9,204.958,45400001.0
2005-04-21 05:27:00,205.008,205.027,204.98,204.985,45800000.0
2005-04-21 05:28:00,205.032,205.045,205.014,205.045,51499999.0
2005-04-21 05:29:00,205.05,205.071,205.023,205.041,47900000.0
2005-04-21 05:30:00,205.02,205.02,204.969,204.969,55200001.0
2005-04-21 05:31:00,204.984,205.009,204.969,205.002,45800000.0
2005-04-21 05:32:00,204.983,205.013,204.969,204.991,101999999.0
2005-04-21 05:33:00,204.974,205.044,204.962,205.0,43900000.0
2005-04-21 05:34:00,204.978,204.992,204.969,204.987,23800000.0
2005-04-21 05:35:00,204.994,205.015,204.965,204.967,74600000.0
2005-04-21 05:36:00,204.975,205.032,204.97,205.016,54800000.0
2005-04-21 05:37:00,205.036,205.049,204.991,205.002,31400000.0
2005-04-21 05:38:00,204.984,205.093,204.984,205.063,56700002.0
2005-04-21 05:39:00,205.03,205.063,205.008,205.06,35800000.0
2005-04-21 05:40:00,205.066,205.088,205.042,205.088,53800000.0
2005-04-21 05:41:00,205.05,205.096,205.05,205.066,54599999.0
2005-04-21 05:42:00,205.073,205.108,205.067,205.097,87199999.0
2005-04-21 05:43:00,205.109,205.121,205.085,205.102,58500000.0
2005-04-21 05:44:00,205.095,205.095,205.033,205.035,41399999.0
2005-04-21 05:45:00,205.033,205.1,205.033,205.1,47200000.0
2005-04-21 05:46:00,205.04,205.133,205.04,205.095,50000000.0
2005-04-21 05:47:00,205.11,205.14,205.109,205.128,27800000.0
2005-04-21 05:48:00,205.123,205.123,205.066,205.084,40300000.0
2005-04-21 05:49:00,205.066,205.075,205.037,205.072,26500000.0
2005-04-21 05:50:00,205.028,205.041,205.009,205.016,67799999.0
2005-04-21 05:51:00,205.013,205.057,205.002,205.025,54800000.0
2005-04-21 05:52:00,205.054,205.054,205.005,205.023,82899999.0
2005-04-21 05:53:00,205.055,205.055,204.998,205.026,50000000.0
2005-04-21 05:54:00,205.015,205.036,204.988,205.022,72700000.0
2005-04-21 05:55:00,205.006,205.039,204.993,205.025,41600000.0
2005-04-21 05:56:00,205.027,205.032,204.935,204.935,48000000.0
2005-04-21 05:57:00,205.012,205.012,204.916,204.916,78399999.0
2005-04-21 05:58:00,204.991,205.025,204.979,205.025,63800000.0
2005-04-21 05:59:00,205.002,205.03,204.983,205.018,79400000.0
2005-04-21 06:00:00,205.001,205.024,204.981,205.015,48700001.0
2005-04-21 06:01:00,205.057,205.057,205.004,205.039,33200000.0
2005-04-21 06:02:00,205.02,205.049,204.993,205.04,45900001.0
2005-04-21 06:03:00,205.039,205.063,205.017,205.056,46100000.0
2005-04-21 06:04:00,205.06,205.074,205.037,205.049,80799999.0
2005-04-21 06:05:00,205.046,205.047,205.019,205.042,62700000.0
2005-04-21 06:06:00,204.988,205.038,204.961,205.023,94400000.0
2005-04-21 06:07:00,205.05,205.059,205.001,205.027,35200000.0
2005-04-21 06:08:00,205.04,205.05,205.027,205.05,61400000.0
2005-04-21 06:09:00,205.041,205.054,205.027,205.039,58800000.0
2005-04-21 06:10:00,205.037,205.056,205.011,205.056,42500000.0
2005-04-21 06:11:00,204.995,205.051,204.995,205.045,29000000.0
2005-04-21 06:12:00,205.037,205.042,204.992,205.042,35600000.0
2005-04-21 06:13:00,205.035,205.081,205.025,205.076,50700000.0
2005-04-21 06:14:00,205.044,205.049,205.023,205.023,75300001.0
2005-04-21 06:15:00,205.028,205.051,204.997,205.047,21500000.0
2005-04-21 06:16:00,205.082,205.098,205.046,205.085,76500000.0
2005-04-21 06:17:00,205.08,205.089,205.04,205.084,48200000.0
2005-04-21 06:18:00,205.089,205.108,205.07,205.07,66700000.0
2005-04-21 06:19:00,205.104,205.104,205.059,205.081,57600000.0
2005-04-21 06:20:00,205.085,205.122,205.065,205.122,54400000.0
2005-04-21 06:21:00,205.098,205.117,205.078,205.103,60699999.0
2005-04-21 06:22:00,205.116,205.133,205.071,205.071,80499999.0
2005-04-21 06:23:00,205.107,205.107,205.057,205.069,46500000.0
2005-04-21 06:24:00,205.062,205.092,205.041,205.076,50799999.0
2005-04-21 06:25:00,205.083,205.089,205.057,205.057,42700000.0
2005-04-21 06:26:00,205.071,205.075,205.027,205.075,48600000.0
2005-04-21 06:27:00,205.023,205.061,205.019,205.053,57900000.0
2005-04-21 06:28:00,205.061,205.065,204.999,205.031,47100000.0
2005-04-21 06:29:00,205.041,205.056,205.025,205.037,82900000.0
2005-04-21 06:30:00,205.018,205.033,205.005,205.007,46099999.0
2005-04-21 06:31:00,205.011,205.024,204.989,204.989,49600001.0
2005-04-21 06:32:00,204.997,205.016,204.975,204.975,51000000.0
2005-04-21 06:33:00,204.982,205.014,204.977,205.003,89400000.0
2005-04-21 06:34:00,205.005,205.03,204.984,205.03,45600000.0
2005-04-21 06:35:00,205.032,205.044,205.02,205.033,47500000.0
2005-04-21 06:36:00,205.035,205.069,205.026,205.069,41699999.0
2005-04-21 06:37:00,205.032,205.04,205.014,205.022,107100002.0
2005-04-21 06:38:00,205.015,205.035,205.001,205.035,58300000.0
2005-04-21 06:39:00,205.022,205.05,204.986,205.01,49400000.0
2005-04-21 06:40:00,204.978,205.019,204.977,204.987,57900000.0
2005-04-21 06:41:00,204.989,205.014,204.97,204.999,71199999.0
2005-04-21 06:42:00,205.007,205.012,204.959,205.006,68500000.0
2005-04-21 06:43:00,205.026,205.039,204.991,205.005,65000000.0
2005-04-21 06:44:00,205.016,205.031,204.987,204.987,42600000.0
2005-04-21 06:45:00,205.017,205.02,204.984,204.998,59800000.0
2005-04-21 06:46:00,205.009,205.031,204.996,205.02,44100000.0
2005-04-21 06:47:00,205.01,205.031,205.005,205.025,59000000.0
2005-04-21 06:48:00,205.052,205.052,204.962,205.009,62800001.0
2005-04-21 06:49:00,204.993,205.045,204.993,205.03,42200000.0
2005-04-21 06:50:00,205.016,205.044,205.011,205.025,65600001.0
2005-04-21 06:51:00,205.011,205.021,204.979,204.982,50400000.0
2005-04-21 06:52:00,204.986,205.04,204.986,205.027,34700000.0
2005-04-21 06:53:00,205.018,205.062,204.995,205.062,57099999.0
2005-04-21 06:54:00,205.016,205.049,205.009,205.022,64500001.0
2005-04-21 06:55:00,205.022,205.038,204.991,205.005,27500000.0
2005-04-21 06:56:00,205.005,205.061,204.982,205.061,43900000.0
2005-04-21 06:57:00,205.058,205.072,205.029,205.045,63100000.0
2005-04-21 06:58:00,205.017,205.052,205.015,205.048,83300001.0
2005-04-21 06:59:00,205.054,205.058,205.013,205.041,41700000.0
2005-04-21 07:00:00,205.039,205.058,204.991,204.996,63499999.0
2005-04-21 07:01:00,204.999,205.031,204.972,204.972,66000000.0
2005-04-21 07:02:00,204.996,205.017,204.965,204.998,43100000.0
2005-04-21 07:03:00,204.995,205.016,204.983,205.006,30400001.0
2005-04-21 07:04:00,204.984,205.033,204.983,205.033,51300000.0
2005-04-21 07:05:00,205.007,205.019,204.957,204.967,79100001.0
2005-04-21 07:06:00,205.029,205.055,205.01,205.028,70000000.0
2005-04-21 07:07:00,205.026,205.049,205.023,205.035,50200000.0
2005-04-21 07:08:00,205.053,205.053,205.008,205.036,31400000.0
2005-04-21 07:09:00,205.05,205.05,205.012,205.032,46200000.0
2005-04-21 07:10:00,205.043,205.068,205.035,205.068,40400000.0
2005-04-21 07:11:00,205.09,205.104,205.039,205.07,39499999.0
2005-04-21 07:12:00,205.058,205.11,205.04,205.11,59899999.0
2005-04-21 07:13:00,205.089,205.105,205.042,205.042,34800000.0
2005-04-21 07:14:00,205.04,205.04,204.974,205.003,59100001.0
2005-04-21 07:15:00,204.985,205.007,204.97,204.977,47800000.0
2005-04-21 07:16:00,204.985,205.016,204.949,204.986,45500000.0
2005-04-21 07:17:00,204.988,205.01,204.96,204.975,36100000.0
2005-04-21 07:18:00,204.986,204.986,204.922,204.933,62599999.0
2005-04-21 07:19:00,204.928,204.938,204.899,204.938,46900000.0
2005-04-21 07:20:00,204.927,204.955,204.908,204.928,49200000.0
2005-04-21 07:21:00,204.9,204.956,204.9,204.947,15600000.0
2005-04-21 07:22:00,204.95,204.965,204.913,204.965,62499999.0
2005-04-21 07:23:00,204.971,204.971,204.903,204.922,55200000.0
2005-04-21 07:24:00,204.921,204.966,204.904,204.966,35000001.0
2005-04-21 07:25:00,204.917,204.976,204.917,204.959,72100000.0
2005-04-21 07:26:00,204.95,204.986,204.937,204.975,56600001.0
2005-04-21 07:27:00,204.957,204.98,204.938,204.973,28700000.0
2005-04-21 07:28:00,204.926,204.959,204.912,204.947,44200000.0
2005-04-21 07:29:00,204.976,204.976,204.94,204.962,54200000.0
2005-04-21 07:30:00,204.985,204.998,204.942,204.978,54299999.0
2005-04-21 07:31:00,205.002,205.008,204.956,204.998,56400000.0
2005-04-21 07:32:00,204.957,204.98,204.956,204.977,34900000.0
2005-04-21 07:33:00,204.968,205.011,204.968,204.995,39000000.0
2005-04-21 07:34:00,204.993,205.008,204.979,204.985,53999999.0
2005-04-21 07:35:00,204.991,205.016,204.977,204.991,47000001.0
2005-04-21 07:36:00,205.008,205.008,204.982,204.999,40299999.0
2005-04-21 07:37:00,205.009,205.023,204.987,204.998,48300000.0
2005-04-21 07:38:00,204.988,205.006,204.977,204.998,52000000.0
2005-04-21 07:39:00,205.0,205.015,204.986,204.989,41900000.0
2005-04-21 07:40:00,205.024,205.028,204.983,204.988,47100001.0
2005-04-21 07:41:00,204.994,204.999,204.933,204.933,19600000.0
2005-04-21 07:42:00,204.975,205.009,204.961,204.992,75400001.0
2005-04-21 07:43:00,204.983,204.986,204.955,204.963,48799999.0
2005-04-21 07:44:00,204.97,205.034,204.951,205.011,64999999.0
2005-04-21 07:45:00,205.017,205.035,204.965,205.013,70100000.0
2005-04-21 07:46:00,205.005,205.043,204.998,205.032,34900000.0
2005-04-21 07:47:00,204.969,205.077,204.969,205.077,90100000.0
2005-04-21 07:48:00,205.031,205.068,205.02,205.068,46300000.0
2005-04-21 07:49:00,205.084,205.089,205.043,205.086,31700000.0
2005-04-21 07:50:00,205.129,205.134,205.105,205.105,64700001.0
2005-04-21 07:51:00,205.142,205.142,205.062,205.112,92200000.0
2005-04-21 07:52:00,205.1,205.135,205.076,205.127,62100000.0
2005-04-21 07:53:00,205.133,205.177,205.123,205.172,90599999.0
2005-04-21 07:54:00,205.155,205.177,205.143,205.153,29700000.0
2005-04-21 07:55:00,205.128,205.172,205.128,205.167,66400001.0
2005-04-21 07:56:00,205.175,205.266,205.173,205.197,91000000.0
2005-04-21 07:57:00,205.183,205.206,205.134,205.168,78199998.0
2005-04-21 07:58:00,205.169,205.186,205.132,205.163,89100000.0
2005-04-21 07:59:00,205.12,205.183,205.12,205.175,51699999.0
2005-04-21 08:00:00,205.177,205.191,205.081,205.081,47900000.0
2005-04-21 08:01:00,205.088,205.121,205.056,205.09,38600000.0
2005-04-21 08:02:00,205.118,205.129,205.079,205.128,96200000.0
2005-04-21 08:03:00,205.128,205.139,205.071,205.071,41800000.0
2005-04-21 08:04:00,205.072,205.121,205.072,205.104,48600001.0
2005-04-21 08:05:00,205.119,205.125,205.086,205.092,46100000.0
2005-04-21 08:06:00,205.124,205.13,205.073,205.124,69199999.0
2005-04-21 08:07:00,205.137,205.149,205.088,205.094,44399999.0
2005-04-21 08:08:00,205.097,205.099,205.057,205.057,38500000.0
2005-04-21 08:09:00,205.073,205.078,205.023,205.023,33500000.0
2005-04-21 08:10:00,205.02,205.02,204.971,204.971,45300000.0
2005-04-21 08:11:00,204.969,204.973,204.936,204.948,39300000.0
2005-04-21 08:12:00,204.948,205.032,204.938,205.0,41300000.0
2005-04-21 08:13:00,204.976,205.004,204.962,204.97,61400000.0
2005-04-21 08:14:00,204.98,204.991,204.902,204.902,52000000.0
2005-04-21 08:15:00,204.913,204.953,204.906,204.953,83300001.0
2005-04-21 08:16:00,204.968,204.972,204.938,204.959,46600001.0
2005-04-21 08:17:00,204.962,204.991,204.954,204.988,45800000.0
2005-04-21 08:18:00,205.003,205.008,204.939,204.94,71100000.0
2005-04-21 08:19:00,204.948,204.994,204.936,204.991,54100000.0
2005-04-21 08:20:00,205.007,205.013,204.932,204.95,42400000.0
2005-04-21 08:21:00,204.95,204.966,204.921,204.942,56600000.0
2005-04-21 08:22:00,204.954,204.959,204.908,204.925,49800000.0
2005-04-21 08:23:00,204.91,204.94,204.897,204.927,81999999.0
2005-04-21 08:24:00,204.95,204.955,204.89,204.904,50000000.0
2005-04-21 08:25:00,204.904,204.926,204.899,204.917,64600000.0
2005-04-21 08:26:00,204.911,204.944,204.906,204.911,25600000.0
2005-04-21 08:27:00,204.898,204.921,204.879,204.899,98999998.0
2005-04-21 08:28:00,204.867,204.88,204.847,204.847,59699999.0
2005-04-21 08:29:00,204.857,204.884,204.835,204.867,50100000.0
2005-04-21 08:30:00,204.86,204.904,204.845,204.894,57900000.0
2005-04-21 08:31:00,204.892,204.893,204.854,204.871,57499999.0
2005-04-21 08:32:00,204.863,204.894,204.856,204.885,68900000.0
2005-04-21 08:33:00,204.897,204.913,204.861,204.873,41900000.0
2005-04-21 08:34:00,204.916,204.937,204.883,204.937,61799999.0
2005-04-21 08:35:00,204.932,204.939,204.897,204.937,26500000.0
2005-04-21 08:36:00,204.939,204.971,204.907,204.971,56600000.0
2005-04-21 08:37:00,204.967,204.967,204.885,204.885,66400000.0
2005-04-21 08:38:00,204.889,204.905,204.858,204.894,44500000.0
2005-04-21 08:39:00,204.889,204.911,204.867,204.889,47900001.0
2005-04-21 08:40:00,204.901,204.901,204.849,204.851,32600000.0
2005-04-21 08:41:00,204.846,204.917,204.842,204.905,59900000.0
2005-04-21 08:42:00,204.917,204.933,204.884,204.885,70800000.0
2005-04-21 08:43:00,204.862,204.893,204.861,204.885,25400000.0
2005-04-21 08:44:00,204.892,204.929,204.885,204.902,59700000.0
2005-04-21 08:45:00,204.912,204.939,204.905,204.93,33500000.0
2005-04-21 08:46:00,204.93,204.976,204.93,204.959,38100000.0
2005-04-21 08:47:00,204.941,204.945,204.863,204.863,79100001.0
2005-04-21 08:48:00,204.861,204.882,204.851,204.859,40600000.0
2005-04-21 08:49:00,204.831,204.869,204.828,204.828,42200000.0
2005-04-21 08:50:00,204.818,204.857,204.805,204.849,25600000.0
2005-04-21 08:51:00,204.825,204.838,204.804,204.825,45700000.0
2005-04-21 08:52:00,204.832,204.843,204.793,204.836,84100000.0
2005-04-21 08:53:00,204.82,204.831,204.731,204.734,51900000.0
2005-04-21 08:54:00,204.741,204.761,204.73,204.754,37200000.0
2005-04-21 08:55:00,204.766,204.774,204.742,204.751,23900000.0
2005-04-21 08:56:00,204.725,204.829,204.723,204.823,41500000.0
2005-04-21 08:57:00,204.821,204.883,204.812,204.846,68900000.0
2005-04-21 08:58:00,204.838,204.871,204.814,204.814,55099999.0
2005-04-21 08:59:00,204.844,204.844,204.804,204.812,33900000.0
2005-04-21 09:00:00,204.807,204.828,204.79,204.818,71100000.0
2005-04-21 09:01:00,204.802,204.822,204.772,204.803,67100000.0
2005-04-21 09:02:00,204.845,204.854,204.783,204.791,23600000.0
2005-04-21 09:03:00,204.785,204.824,204.77,204.805,56900000.0
2005-04-21 09:04:00,204.774,204.78,204.715,204.715,65500000.0
2005-04-21 09:05:00,204.732,204.739,204.696,204.724,55499998.0
2005-04-21 09:06:00,204.715,204.721,204.69,204.703,68499999.0
2005-04-21 09:07:00,204.695,204.713,204.663,204.675,49400000.0
2005-04-21 09:08:00,204.666,204.737,204.662,204.719,58299999.0
2005-04-21 09:09:00,204.696,204.717,204.673,204.673,46900000.0
2005-04-21 09:10:00,204.701,204.719,204.688,204.693,41800000.0
2005-04-21 09:11:00,204.678,204.718,204.678,204.711,82800001.0
2005-04-21 09:12:00,204.707,204.716,204.66,204.688,61500000.0
2005-04-21 09:13:00,204.702,204.721,204.675,204.714,61100000.0
2005-04-21 09:14:00,204.741,204.746,204.722,204.732,48300000.0
2005-04-21 09:15:00,204.753,204.771,204.727,204.743,41300000.0
2005-04-21 09:16:00,204.726,204.76,204.726,204.756,49999999.0
2005-04-21 09:17:00,204.737,204.782,204.735,204.778,65000000.0
2005-04-21 09:18:00,204.761,204.781,204.75,204.767,45600000.0
2005-04-21 09:19:00,204.745,204.754,204.707,204.754,46200000.0
2005-04-21 09:20:00,204.764,204.775,204.72,204.744,45300000.0
2005-04-21 09:21:00,204.78,204.797,204.753,204.775,43100000.0
2005-04-21 09:22:00,204.763,204.801,204.755,204.757,50300000.0
2005-04-21 09:23:00,204.756,204.759,204.727,204.731,78500000.0
2005-04-21 09:24:00,204.778,204.778,204.723,204.765,30600000.0
2005-04-21 09:25:00,204.755,204.76,204.725,204.741,59900002.0
2005-04-21 09:26:00,204.775,204.791,204.742,204.773,64100001.0
2005-04-21 09:27:00,204.768,204.864,204.752,204.861,94900000.0
2005-04-21 09:28:00,204.852,204.852,204.782,204.819,54699999.0
2005-04-21 09:29:00,204.799,204.828,204.78,204.78,72700000.0
2005-04-21 09:30:00,204.797,204.811,204.751,204.769,89200000.0
2005-04-21 09:31:00,204.811,204.829,204.775,204.786,37100000.0
2005-04-21 09:32:00,204.82,204.851,204.793,204.825,39200000.0
2005-04-21 09:33:00,204.837,204.851,204.82,204.83,38500000.0
2005-04-21 09:34:00,204.836,204.842,204.796,204.819,37000000.0
2005-04-21 09:35:00,204.842,204.86,204.795,204.812,45400000.0
2005-04-21 09:36:00,204.859,204.873,204.797,204.818,31700000.0
2005-04-21 09:37:00,204.84,204.849,204.801,204.806,83600000.0
2005-04-21 09:38:00,204.798,204.849,204.796,204.835,80999999.0
2005-04-21 09:39:00,204.84,204.853,204.816,204.823,51799999.0
2005-04-21 09:40:00,204.811,204.866,204.802,204.848,47400000.0
2005-04-21 09:41:00,204.849,204.869,204.828,204.858,48300000.0
2005-04-21 09:42:00,204.859,204.892,204.854,204.872,40800000.0
2005-04-21 09:43:00,204.879,204.894,204.845,204.872,24500000.0
2005-04-21 09:44:00,204.857,204.882,204.834,204.877,82999999.0
2005-04-21 09:45:00,204.89,204.893,204.835,204.862,60900000.0
2005-04-21 09:46:00,204.85,204.911,204.85,204.868,77400000.0
2005-04-21 09:47:00,204.903,204.903,204.837,204.873,62399999.0
2005-04-21 09:48:00,204.874,204.893,204.857,204.868,64099999.0
2005-04-21 09:49:00,204.871,204.898,204.858,204.858,46499999.0
2005-04-21 09:50:00,204.856,204.875,204.825,204.866,56300000.0
2005-04-21 09:51:00,204.91,204.912,204.835,204.835,51900001.0
2005-04-21 09:52:00,204.899,204.918,204.884,204.913,74500000.0
2005-04-21 09:53:00,204.935,204.948,204.905,204.935,56400000.0
2005-04-21 09:54:00,204.91,204.939,204.91,204.935,64500000.0
2005-04-21 09:55:00,204.904,204.918,204.884,204.913,45300000.0
2005-04-21 09:56:00,204.912,204.917,204.852,204.878,51600000.0
2005-04-21 09:57:00,204.908,204.94,204.885,204.93,51200000.0
2005-04-21 09:58:00,204.933,204.942,204.909,204.91,89800001.0
2005-04-21 09:59:00,204.881,204.909,204.814,204.814,79499999.0
2005-04-21 10:00:00,204.847,204.882,204.824,204.878,37900000.0
2005-04-21 10:01:00,204.883,204.908,204.858,204.88,38700000.0
2005-04-21 10:02:00,204.891,204.9,204.877,204.89,70100000.0
2005-04-21 10:03:00,204.859,204.893,204.848,204.857,67700001.0
2005-04-21 10:04:00,204.892,204.901,204.826,204.849,39800000.0
2005-04-21 10:05:00,204.876,204.876,204.817,204.824,31500000.0
2005-04-21 10:06:00,204.847,204.856,204.821,204.835,74500000.0
2005-04-21 10:07:00,204.833,204.864,204.816,204.855,41900000.0
2005-04-21 10:08:00,204.849,204.855,204.821,204.835,39800000.0
2005-04-21 10:09:00,204.848,204.871,204.84,204.841,51500000.0
2005-04-21 10:10:00,204.879,204.881,204.833,204.866,66200000.0
2005-04-21 10:11:00,204.846,204.879,204.833,204.853,42700000.0
2005-04-21 10:12:00,204.838,204.873,204.831,204.868,41600001.0
2005-04-21 10:13:00,204.851,204.883,204.847,204.861,44200001.0
2005-04-21 10:14:00,204.836,204.877,204.835,204.868,78000001.0
2005-04-21 10:15:00,204.832,204.869,204.817,204.847,65800000.0
2005-04-21 10:16:00,204.848,204.889,204.841,204.875,50700000.0
2005-04-21 10:17:00,204.86,204.883,204.859,204.87,35900000.0
2005-04-21 10:18:00,204.872,204.884,204.85,204.883,72300000.0
2005-04-21 10:19:00,204.895,204.925,204.886,204.925,73900000.0
2005-04-21 10:20:00,204.919,204.933,204.883,204.922,63600001.0
2005-04-21 10:21:00,204.893,204.925,204.887,204.907,52200000.0
2005-04-21 10:22:00,204.938,204.954,204.907,204.923,51700000.0
2005-04-21 10:23:00,204.901,204.942,204.873,204.884,76400000.0
2005-04-21 10:24:00,204.891,204.895,204.796,204.796,72100000.0
2005-04-21 10:25:00,204.765,204.81,204.738,204.81,25400000.0
2005-04-21 10:26:00,204.774,204.977,204.774,204.965,51700001.0
2005-04-21 10:27:00,204.938,205.01,204.911,205.005,57800000.0
2005-04-21 10:28:00,205.032,205.108,205.032,205.091,24600000.0
2005-04-21 10:29:00,205.097,205.097,205.039,205.057,41600000.0
2005-04-21 10:30:00,204.942,204.942,204.74,204.748,49699999.0
2005-04-21 10:31:00,204.732,204.758,204.683,204.683,66100000.0
2005-04-21 10:32:00,204.692,204.72,204.661,204.661,55600000.0
2005-04-21 10:33:00,204.652,204.699,204.631,204.683,66200000.0
2005-04-21 10:34:00,204.676,204.734,204.676,204.725,52800000.0
2005-04-21 10:35:00,204.74,204.742,204.664,204.664,67400000.0
2005-04-21 10:36:00,204.687,204.693,204.612,204.641,70600000.0
2005-04-21 10:37:00,204.652,204.665,204.601,204.601,39200000.0
2005-04-21 10:38:00,204.624,204.639,204.608,204.626,49800000.0
2005-04-21 10:39:00,204.63,204.637,204.605,204.608,40300001.0
2005-04-21 10:40:00,204.613,204.613,204.559,204.593,57800000.0
2005-04-21 10:41:00,204.607,204.617,204.553,204.586,51400000.0
2005-04-21 10:42:00,204.604,204.619,204.548,204.558,57700000.0
2005-04-21 10:43:00,204.567,204.581,204.528,204.528,107400000.0
2005-04-21 10:44:00,204.55,204.563,204.483,204.499,35800000.0
2005-04-21 10:45:00,204.505,204.553,204.489,204.535,44700000.0
2005-04-21 10:46:00,204.478,204.527,204.47,204.5,45499999.0
2005-04-21 10:47:00,204.508,204.538,204.483,204.527,66999998.0
2005-04-21 10:48:00,204.517,204.562,204.498,204.517,39800000.0
2005-04-21 10:49:00,204.507,204.53,204.471,204.53,37400000.0
2005-04-21 10:50:00,204.516,204.555,204.495,204.507,46700000.0
2005-04-21 10:51:00,204.498,204.549,204.48,204.53,80500001.0
2005-04-21 10:52:00,204.51,204.548,204.484,204.501,36000000.0
2005-04-21 10:53:00,204.463,204.476,204.423,204.443,34100000.0
2005-04-21 10:54:00,204.446,204.48,204.427,204.454,30700000.0
2005-04-21 10:55:00,204.458,204.458,204.422,204.435,50500000.0
2005-04-21 10:56:00,204.472,204.495,204.435,204.478,83999999.0
2005-04-21 10:57:00,204.485,204.51,204.479,204.508,69900000.0
2005-04-21 10:58:00,204.489,204.542,204.483,204.542,53099999.0
2005-04-21 10:59:00,204.511,204.519,204.507,204.514,46499999.0
2005-04-21 11:00:00,204.535,204.535,204.508,204.52,60200000.0
2005-04-21 11:01:00,204.541,204.542,204.502,204.504,65000000.0
2005-04-21 11:02:00,204.516,204.527,204.482,204.516,49000000.0
2005-04-21 11:03:00,204.495,204.538,204.492,204.523,39200000.0
2005-04-21 11:04:00,204.498,204.551,204.488,204.547,42800000.0
2005-04-21 11:05:00,204.548,204.586,204.548,204.562,57699999.0
2005-04-21 11:06:00,204.589,204.61,204.576,204.61,60500001.0
2005-04-21 11:07:00,204.612,204.631,204.584,204.584,33200000.0
2005-04-21 11:08:00,204.611,204.65,204.611,204.645,37500000.0
2005-04-21 11:09:00,204.6,204.629,204.573,204.615,69100000.0
2005-04-21 11:10:00,204.62,204.636,204.597,204.622,21500000.0
2005-04-21 11:11:00,204.629,204.629,204.572,204.58,106400001.0
2005-04-21 11:12:00,204.589,204.604,204.569,204.592,71400000.0
2005-04-21 11:13:00,204.56,204.585,204.527,204.558,68500001.0
2005-04-21 11:14:00,204.557,204.563,204.522,204.555,44000000.0
2005-04-21 11:15:00,204.594,204.594,204.539,204.541,74299999.0
2005-04-21 11:16:00,204.565,204.568,204.532,204.554,49200001.0
2005-04-21 11:17:00,204.555,204.555,204.494,204.543,45900000.0
2005-04-21 11:18:00,204.522,204.529,204.5,204.526,54500000.0
2005-04-21 11:19:00,204.493,204.526,204.479,204.49,51500000.0
2005-04-21 11:20:00,204.509,204.534,204.478,204.478,33500000.0
2005-04-21 11:21:00,204.522,204.528,204.471,204.511,27300000.0
2005-04-21 11:22:00,204.524,204.526,204.453,204.5,59800000.0
2005-04-21 11:23:00,204.499,204.528,204.499,204.504,83100000.0
2005-04-21 11:24:00,204.516,204.564,204.516,204.555,55300000.0
2005-04-21 11:25:00,204.538,204.581,204.525,204.569,41000000.0
2005-04-21 11:26:00,204.563,204.576,204.544,204.561,50300001.0
2005-04-21 11:27:00,204.565,204.583,204.55,204.566,54600000.0
2005-04-21 11:28:00,204.571,204.598,204.544,204.59,36900000.0
2005-04-21 11:29:00,204.633,204.633,204.582,204.607,40000000.0
2005-04-21 11:30:00,204.633,204.65,204.594,204.605,84100000.0
2005-04-21 11:31:00,204.59,204.614,204.579,204.595,73300000.0
2005-04-21 11:32:00,204.581,204.593,204.559,204.56,61400000.0
2005-04-21 11:33:00,204.54,204.568,204.532,204.553,47600000.0
2005-04-21 11:34:00,204.557,204.574,204.499,204.518,79700000.0
2005-04-21 11:35:00,204.505,204.526,204.493,204.513,48700000.0
2005-04-21 11:36:00,204.508,204.508,204.461,204.475,70999999.0
2005-04-21 11:37:00,204.49,204.505,204.472,204.489,44399999.0
2005-04-21 11:38:00,204.494,204.519,204.483,204.506,51700001.0
2005-04-21 11:39:00,204.497,204.515,204.482,204.515,46300000.0
2005-04-21 11:40:00,204.506,204.513,204.467,204.485,52100000.0
2005-04-21 11:41:00,204.521,204.545,204.493,204.493,73700000.0
2005-04-21 11:42:00,204.526,204.534,204.489,204.5,69200000.0
2005-04-21 11:43:00,204.539,204.562,204.527,204.55,61900000.0
2005-04-21 11:44:00,204.626,204.676,204.593,204.676,59299999.0
2005-04-21 11:45:00,204.718,204.746,204.682,204.706,47700000.0
2005-04-21 11:46:00,204.713,204.76,204.695,204.757,68399999.0
2005-04-21 11:47:00,204.73,204.861,204.717,204.861,30600000.0
2005-04-21 11:48:00,204.875,204.941,204.873,204.901,87699999.0
2005-04-21 11:49:00,204.902,204.919,204.863,204.89,34000000.0
2005-04-21 11:50:00,204.905,205.043,204.897,205.023,82200000.0
2005-04-21 11:51:00,205.015,205.053,204.995,205.009,34800000.0
2005-04-21 11:52:00,205.005,205.017,204.918,204.921,29400000.0
2005-04-21 11:53:00,204.922,204.945,204.889,204.889,48500000.0
2005-04-21 11:54:00,204.917,204.939,204.892,204.892,39500001.0
2005-04-21 11:55:00,204.887,204.926,204.882,204.909,69400001.0
2005-04-21 11:56:00,204.884,204.903,204.866,204.876,58100000.0
2005-04-21 11:57:00,204.832,204.86,204.811,204.837,35800000.0
2005-04-21 11:58:00,204.839,204.854,204.802,204.826,40000000.0
2005-04-21 11:59:00,204.864,204.95,204.864,204.932,45400000.0
2005-04-21 12:00:00,204.958,205.013,204.953,204.988,49000000.0
2005-04-21 12:01:00,204.986,204.996,204.947,204.951,46400000.0
2005-04-21 12:02:00,204.975,204.975,204.865,204.917,106500000.0
2005-04-21 12:03:00,204.945,204.95,204.906,204.95,26200000.0
2005-04-21 12:04:00,204.977,204.991,204.943,204.972,52200000.0
2005-04-21 12:05:00,204.973,205.032,204.957,204.996,38600000.0
2005-04-21 12:06:00,204.955,204.999,204.946,204.955,31400000.0
2005-04-21 12:07:00,204.954,204.982,204.926,204.978,50400000.0
2005-04-21 12:08:00,205.025,205.041,204.999,205.03,82699999.0
2005-04-21 12:09:00,205.014,205.054,205.002,205.043,41100000.0
2005-04-21 12:10:00,205.036,205.066,205.017,205.046,25300000.0
2005-04-21 12:11:00,205.041,205.041,204.981,204.981,48200000.0
2005-04-21 12:12:00,204.989,205.015,204.96,204.978,88200000.0
2005-04-21 12:13:00,204.981,205.007,204.962,205.0,39800000.0
2005-04-21 12:14:00,204.987,204.995,204.962,204.976,34200000.0
2005-04-21 12:15:00,204.973,205.003,204.949,204.971,79400000.0
2005-04-21 12:16:00,204.976,204.982,204.958,204.97,48500000.0
2005-04-21 12:17:00,204.974,205.0,204.957,205.0,67399999.0
2005-04-21 12:18:00,205.032,205.032,204.969,204.978,31100000.0
2005-04-21 12:19:00,204.971,205.016,204.968,205.005,62700002.0
2005-04-21 12:20:00,205.011,205.045,204.998,205.032,92699999.0
2005-04-21 12:21:00,205.072,205.096,205.018,205.066,54700000.0
2005-04-21 12:22:00,205.072,205.121,205.068,205.114,37700000.0
2005-04-21 12:23:00,205.097,205.125,205.094,205.103,67699999.0
2005-04-21 12:24:00,205.081,205.1,205.061,205.072,45400000.0
2005-04-21 12:25:00,205.058,205.104,205.045,205.104,46300000.0
2005-04-21 12:26:00,205.07,205.087,205.039,205.074,56800001.0
2005-04-21 12:27:00,205.064,205.077,205.017,205.034,67200000.0
2005-04-21 12:28:00,205.069,205.079,205.048,205.073,43800000.0
2005-04-21 12:29:00,205.054,205.087,205.033,205.038,45799999.0
2005-04-21 12:30:00,205.022,205.029,204.993,205.002,68100001.0
2005-04-21 12:31:00,205.03,205.043,204.953,204.993,48600000.0
2005-04-21 12:32:00,205.025,205.059,205.006,205.059,57700001.0
2005-04-21 12:33:00,205.088,205.095,205.041,205.063,58400000.0
2005-04-21 12:34:00,205.05,205.092,205.025,205.074,100600000.0
2005-04-21 12:35:00,205.096,205.101,205.078,205.08,47300000.0
2005-04-21 12:36:00,205.059,205.087,205.048,205.07,60000000.0
2005-04-21 12:37:00,205.08,205.08,205.019,205.025,46400000.0
2005-04-21 12:38:00,205.029,205.038,205.003,205.025,102099999.0
2005-04-21 12:39:00,205.027,205.041,205.004,205.024,73000000.0
2005-04-21 12:40:00,205.057,205.057,204.926,204.926,31400000.0
2005-04-21 12:41:00,204.92,204.942,204.904,204.917,55799999.0
2005-04-21 12:42:00,204.92,204.923,204.868,204.87,92000000.0
2005-04-21 12:43:00,204.845,204.86,204.813,204.827,32400000.0
2005-04-21 12:44:00,204.84,204.855,204.818,204.826,60600000.0
2005-04-21 12:45:00,204.835,204.851,204.809,204.849,40700000.0
2005-04-21 12:46:00,204.858,204.868,204.832,204.836,45300000.0
2005-04-21 12:47:00,204.809,204.861,204.797,204.844,78400000.0
2005-04-21 12:48:00,204.849,204.869,204.807,204.818,46700000.0
2005-04-21 12:49:00,204.825,204.834,204.796,204.808,42600000.0
2005-04-21 12:50:00,204.84,204.859,204.804,204.814,76299999.0
2005-04-21 12:51:00,204.818,204.832,204.786,204.803,67400000.0
2005-04-21 12:52:00,204.796,204.826,204.787,204.826,58999999.0
2005-04-21 12:53:00,204.821,204.838,204.813,204.818,36500000.0
2005-04-21 12:54:00,204.843,204.866,204.811,204.847,62199999.0
2005-04-21 12:55:00,204.794,204.813,204.769,204.809,46100000.0
2005-04-21 12:56:00,204.807,204.821,204.783,204.814,98700000.0
2005-04-21 12:57:00,204.821,204.862,204.802,204.862,49300000.0
2005-04-21 12:58:00,204.877,204.877,204.827,204.833,73400001.0
2005-04-21 12:59:00,204.853,204.884,204.833,204.854,51700001.0
2005-04-21 13:00:00,204.872,204.892,204.773,204.782,45499999.0
2005-04-21 13:01:00,204.759,204.782,204.745,204.772,19600000.0
2005-04-21 13:02:00,204.781,204.807,204.735,204.794,35000000.0
2005-04-21 13:03:00,204.818,204.836,204.777,204.813,37600000.0
2005-04-21 13:04:00,204.829,204.847,204.803,204.816,34800000.0
2005-04-21 13:05:00,204.838,204.839,204.804,204.815,68600000.0
2005-04-21 13:06:00,204.798,204.838,204.795,204.808,33500000.0
2005-04-21 13:07:00,204.82,204.842,204.792,204.805,49900001.0
2005-04-21 13:08:00,204.785,204.835,204.785,204.829,65100000.0
2005-04-21 13:09:00,204.805,204.824,204.777,204.787,63800001.0
2005-04-21 13:10:00,204.792,204.802,204.775,204.775,28200000.0
2005-04-21 13:11:00,204.776,204.781,204.733,204.767,30300000.0
2005-04-21 13:12:00,204.792,204.792,204.738,204.774,30400000.0
2005-04-21 13:13:00,204.794,204.816,204.772,204.796,37400000.0
2005-04-21 13:14:00,204.826,204.849,204.799,204.843,67600000.0
2005-04-21 13:15:00,204.854,204.873,204.806,204.833,48800000.0
2005-04-21 13:16:00,204.844,204.858,204.804,204.857,83399999.0
2005-04-21 13:17:00,204.87,204.882,204.851,204.861,81499999.0
2005-04-21 13:18:00,204.867,204.875,204.816,204.824,34600000.0
2005-04-21 13:19:00,204.851,204.875,204.834,204.858,65100000.0
2005-04-21 13:20:00,204.856,204.877,204.825,204.874,78200000.0
2005-04-21 13:21:00,204.887,204.91,204.85,204.861,22000000.0
2005-04-21 13:22:00,204.881,204.881,204.811,204.827,55100000.0
2005-04-21 13:23:00,204.829,204.85,204.81,204.83,78899999.0
2005-04-21 13:24:00,204.82,204.833,204.786,204.819,46500000.0
2005-04-21 13:25:00,204.808,204.847,204.808,204.847,72499999.0
2005-04-21 13:26:00,204.843,204.86,204.825,204.841,74200000.0
2005-04-21 13:27:00,204.831,204.875,204.831,204.865,30299999.0
2005-04-21 13:28:00,204.843,204.876,204.835,204.835,59700000.0
2005-04-21 13:29:00,204.839,204.84,204.769,204.84,38300000.0
2005-04-21 13:30:00,204.825,204.871,204.824,204.859,90099998.0
2005-04-21 13:31:00,204.857,204.88,204.833,204.88,37600000.0
2005-04-21 13:32:00,204.861,204.905,204.851,204.888,58900000.0
2005-04-21 13:33:00,204.907,204.907,204.86,204.885,47500000.0
2005-04-21 13:34:00,204.874,204.9,204.864,204.889,24400000.0
2005-04-21 13:35:00,204.911,204.975,204.892,204.968,76300002.0
2005-04-21 13:36:00,204.94,204.977,204.929,204.948,38100000.0
2005-04-21 13:37:00,204.957,204.967,204.927,204.953,39000000.0
2005-04-21 13:38:00,204.915,204.924,204.878,204.889,42100000.0
2005-04-21 13:39:00,204.868,204.895,204.854,204.87,47700000.0
2005-04-21 13:40:00,204.878,204.886,204.846,204.846,48200000.0
2005-04-21 13:41:00,204.844,204.864,204.813,204.813,66700000.0
2005-04-21 13:42:00,204.836,204.836,204.791,204.802,52200000.0
2005-04-21 13:43:00,204.82,204.82,204.717,204.726,58400000.0
2005-04-21 13:44:00,204.751,204.77,204.746,204.767,85400001.0
2005-04-21 13:45:00,204.742,204.749,204.689,204.699,52400000.0
2005-04-21 13:46:00,204.719,204.741,204.676,204.741,53200000.0
2005-04-21 13:47:00,204.757,204.771,204.729,204.765,39700000.0
2005-04-21 13:48:00,204.783,204.797,204.763,204.779,85300001.0
2005-04-21 13:49:00,204.765,204.773,204.733,204.748,38900000.0
2005-04-21 13:50:00,204.737,204.737,204.679,204.728,52700000.0
2005-04-21 13:51:00,204.713,204.785,204.69,204.785,32700000.0
2005-04-21 13:52:00,204.779,204.815,204.767,204.785,33900000.0
2005-04-21 13:53:00,204.783,204.809,204.769,204.805,41700000.0
2005-04-21 13:54:00,204.768,204.816,204.745,204.806,58200000.0
2005-04-21 13:55:00,204.809,204.819,204.796,204.816,23000000.0
2005-04-21 13:56:00,204.775,204.812,204.757,204.802,57800000.0
2005-04-21 13:57:00,204.812,204.812,204.735,204.735,52500000.0
2005-04-21 13:58:00,204.746,204.753,204.718,204.723,33500000.0
2005-04-21 13:59:00,204.734,204.764,204.722,204.764,46800000.0
2005-04-21 14:00:00,204.75,204.786,204.744,204.778,27000000.0
2005-04-21 14:01:00,204.771,204.786,204.751,204.765,94699999.0
2005-04-21 14:02:00,204.756,204.82,204.753,204.817,54600001.0
2005-04-21 14:03:00,204.778,204.853,204.777,204.849,20200000.0
2005-04-21 14:04:00,204.838,204.9,204.837,204.894,45600000.0
2005-04-21 14:05:00,204.86,204.873,204.821,204.831,90400002.0
2005-04-21 14:06:00,204.809,204.835,204.78,204.792,47600000.0
2005-04-21 14:07:00,204.81,204.813,204.743,204.743,35200001.0
2005-04-21 14:08:00,204.809,204.837,204.787,204.828,57000000.0
2005-04-21 14:09:00,204.83,204.831,204.761,204.771,80200001.0
2005-04-21 14:10:00,204.776,204.796,204.762,204.781,26200000.0
2005-04-21 14:11:00,204.758,204.784,204.742,204.753,46000000.0
2005-04-21 14:12:00,204.759,204.792,204.759,204.792,53100000.0
2005-04-21 14:13:00,204.766,204.82,204.765,204.817,70100001.0
2005-04-21 14:14:00,204.787,204.819,204.771,204.819,65600001.0
2005-04-21 14:15:00,204.813,204.833,204.783,204.792,54200001.0
2005-04-21 14:16:00,204.825,204.826,204.801,204.81,44400000.0
2005-04-21 14:17:00,204.822,204.842,204.793,204.829,47700000.0
2005-04-21 14:18:00,204.815,204.833,204.802,204.804,45700000.0
2005-04-21 14:19:00,204.798,204.851,204.785,204.845,57700001.0
2005-04-21 14:20:00,204.839,204.853,204.805,204.805,97599999.0
2005-04-21 14:21:00,204.814,204.852,204.806,204.844,36900000.0
2005-04-21 14:22:00,204.862,204.872,204.807,204.866,57000000.0
2005-04-21 14:23:00,204.903,204.957,204.903,204.957,60500000.0
2005-04-21 14:24:00,204.965,204.992,204.935,204.965,20800000.0
2005-04-21 14:25:00,205.002,205.005,204.957,204.968,39300000.0
2005-04-21 14:26:00,205.004,205.014,204.971,204.987,34500000.0
2005-04-21 14:27:00,204.986,204.995,204.899,204.911,76000000.0
2005-04-21 14:28:00,204.89,204.918,204.886,204.904,53600000.0
2005-04-21 14:29:00,204.886,204.919,204.868,204.882,57100000.0
2005-04-21 14:30:00,204.892,204.922,204.783,204.874,52700000.0
2005-04-21 14:31:00,204.848,204.869,204.819,204.862,80500001.0
2005-04-21 14:32:00,204.844,204.845,204.799,204.811,51700000.0
2005-04-21 14:33:00,204.785,204.827,204.776,204.792,59300000.0
2005-04-21 14:34:00,204.781,204.783,204.723,204.77,57000000.0
2005-04-21 14:35:00,204.75,204.786,204.723,204.767,52799999.0
2005-04-21 14:36:00,204.794,204.822,204.772,204.822,44400000.0
2005-04-21 14:37:00,204.833,204.863,204.802,204.819,39100000.0
2005-04-21 14:38:00,204.855,204.868,204.778,204.784,69200001.0
2005-04-21 14:39:00,204.792,204.816,204.778,204.787,58300001.0
2005-04-21 14:40:00,204.807,204.809,204.734,204.743,44200000.0
2005-04-21 14:41:00,204.753,204.781,204.737,204.759,37200000.0
2005-04-21 14:42:00,204.773,204.792,204.752,204.754,44800000.0
2005-04-21 14:43:00,204.735,204.743,204.676,204.676,20600000.0
2005-04-21 14:44:00,204.698,204.74,204.667,204.697,49300000.0
2005-04-21 14:45:00,204.687,204.693,204.618,204.634,69700000.0
2005-04-21 14:46:00,204.648,204.675,204.64,204.647,35800000.0
2005-04-21 14:47:00,204.664,204.68,204.641,204.663,55300000.0
2005-04-21 14:48:00,204.663,204.69,204.657,204.69,51900000.0
2005-04-21 14:49:00,204.693,204.737,204.682,204.715,84799998.0
2005-04-21 14:50:00,204.714,204.76,204.693,204.76,55800000.0
2005-04-21 14:51:00,204.756,204.775,204.724,204.755,65100000.0
2005-04-21 14:52:00,204.756,204.776,204.741,204.749,18300000.0
2005-04-21 14:53:00,204.759,204.769,204.756,204.763,34800000.0
2005-04-21 14:54:00,204.759,204.77,204.711,204.734,82199999.0
2005-04-21 14:55:00,204.734,204.745,204.705,204.733,79999999.0
2005-04-21 14:56:00,204.736,204.736,204.655,204.668,56300000.0
2005-04-21 14:57:00,204.707,204.716,204.671,204.703,67100000.0
2005-04-21 14:58:00,204.676,204.711,204.664,204.71,61700000.0
2005-04-21 14:59:00,204.711,204.721,204.687,204.701,73000000.0
2005-04-21 15:00:00,204.715,204.718,204.64,204.643,24600000.0
2005-04-21 15:01:00,204.636,204.664,204.621,204.652,30400000.0
2005-04-21 15:02:00,204.652,204.739,204.648,204.72,23500000.0
2005-04-21 15:03:00,204.709,204.734,204.672,204.693,41400000.0
2005-04-21 15:04:00,204.71,204.723,204.705,204.72,55199999.0
2005-04-21 15:05:00,204.678,204.714,204.659,204.694,30400000.0
2005-04-21 15:06:00,204.697,204.721,204.674,204.683,20200000.0
2005-04-21 15:07:00,204.712,204.712,204.664,204.671,53400000.0
2005-04-21 15:08:00,204.708,204.709,204.618,204.618,37500000.0
2005-04-21 15:09:00,204.627,204.64,204.53,204.537,26100000.0
2005-04-21 15:10:00,204.516,204.565,204.511,204.545,43000000.0
2005-04-21 15:11:00,204.508,204.566,204.506,204.563,53700000.0
2005-04-21 15:12:00,204.546,204.583,204.533,204.564,67100000.0
2005-04-21 15:13:00,204.525,204.614,204.525,204.609,38100000.0
2005-04-21 15:14:00,204.595,204.597,204.523,204.523,53400000.0
2005-04-21 15:15:00,204.531,204.582,204.518,204.582,40200001.0
2005-04-21 15:16:00,204.579,204.594,204.564,204.594,37600000.0
2005-04-21 15:17:00,204.584,204.598,204.556,204.595,32800000.0
2005-04-21 15:18:00,204.573,204.597,204.556,204.576,57200000.0
2005-04-21 15:19:00,204.562,204.574,204.528,204.552,35100000.0
2005-04-21 15:20:00,204.555,204.599,204.552,204.599,42300000.0
2005-04-21 15:21:00,204.578,204.588,204.561,204.58,45000000.0
2005-04-21 15:22:00,204.584,204.605,204.555,204.605,53800001.0
2005-04-21 15:23:00,204.619,204.644,204.599,204.611,28700000.0
2005-04-21 15:24:00,204.637,204.637,204.586,204.621,64000000.0
2005-04-21 15:25:00,204.609,204.641,204.587,204.641,38000000.0
2005-04-21 15:26:00,204.635,204.648,204.611,204.646,47400000.0
2005-04-21 15:27:00,204.648,204.67,204.63,204.647,51100000.0
2005-04-21 15:28:00,204.648,204.694,204.647,204.69,52600000.0
2005-04-21 15:29:00,204.702,204.703,204.662,204.671,76900000.0
2005-04-21 15:30:00,204.682,204.692,204.658,204.692,55800000.0
2005-04-21 15:31:00,204.679,204.713,204.645,204.713,61700000.0
2005-04-21 15:32:00,204.685,204.708,204.669,204.691,40900000.0
2005-04-21 15:33:00,204.707,204.71,204.662,204.67,45900000.0
2005-04-21 15:34:00,204.661,204.713,204.658,204.709,105899999.0
2005-04-21 15:35:00,204.719,204.751,204.693,204.712,69800000.0
2005-04-21 15:36:00,204.745,204.757,204.71,204.74,41400000.0
2005-04-21 15:37:00,204.692,204.708,204.669,204.669,35200000.0
2005-04-21 15:38:00,204.675,204.712,204.65,204.69,34700000.0
2005-04-21 15:39:00,204.663,204.695,204.656,204.665,56299999.0
2005-04-21 15:40:00,204.659,204.667,204.605,204.613,72100000.0
2005-04-21 15:41:00,204.591,204.643,204.577,204.628,66200000.0
2005-04-21 15:42:00,204.645,204.66,204.636,204.657,48500000.0
2005-04-21 15:43:00,204.682,204.682,204.635,204.638,73599999.0
2005-04-21 15:44:00,204.657,204.682,204.635,204.65,50899999.0
2005-04-21 15:45:00,204.635,204.69,204.635,204.662,25000000.0
2005-04-21 15:46:00,204.67,204.672,204.614,204.639,40400000.0
2005-04-21 15:47:00,204.65,204.672,204.639,204.654,62999999.0
2005-04-21 15:48:00,204.649,204.655,204.62,204.628,50899999.0
2005-04-21 15:49:00,204.644,204.673,204.624,204.673,32900000.0
2005-04-21 15:50:00,204.666,204.666,204.619,204.657,34800000.0
2005-04-21 15:51:00,204.65,204.682,204.64,204.673,64300000.0
2005-04-21 15:52:00,204.672,204.672,204.65,204.66,44000000.0
2005-04-21 15:53:00,204.695,204.703,204.658,204.69,44700000.0
2005-04-21 15:54:00,204.71,204.714,204.682,204.714,54500000.0
2005-04-21 15:55:00,204.719,204.739,204.682,204.699,29600000.0
2005-04-21 15:56:00,204.727,204.734,204.681,204.721,83600000.0
2005-04-21 15:57:00,204.727,204.785,204.727,204.785,58000001.0
2005-04-21 15:58:00,204.775,204.789,204.745,204.755,40000000.0
2005-04-21 15:59:00,204.785,204.844,204.785,204.844,18000000.0
2005-04-21 16:00:00,204.833,204.868,204.816,204.83,24000000.0
2005-04-21 16:01:00,204.785,204.794,204.744,204.744,31000000.0
2005-04-21 16:02:00,204.732,204.758,204.711,204.746,44400000.0
2005-04-21 16:03:00,204.768,204.769,204.721,204.724,66800000.0
2005-04-21 16:04:00,204.748,204.748,204.7,204.712,44000000.0
2005-04-21 16:05:00,204.714,204.768,204.714,204.731,82800000.0
2005-04-21 16:06:00,204.71,204.755,204.702,204.751,25300000.0
2005-04-21 16:07:00,204.738,204.768,204.734,204.738,64700000.0
2005-04-21 16:08:00,204.768,204.793,204.768,204.783,58000000.0
2005-04-21 16:09:00,204.779,204.782,204.765,204.782,29200000.0
2005-04-21 16:10:00,204.763,204.768,204.722,204.745,32300000.0
2005-04-21 16:11:00,204.784,204.784,204.734,204.755,24300000.0
2005-04-21 16:12:00,204.789,204.792,204.764,204.788,25800000.0
2005-04-21 16:13:00,204.763,204.789,204.745,204.762,55499999.0
2005-04-21 16:14:00,204.752,204.776,204.716,204.765,88400001.0
2005-04-21 16:15:00,204.817,204.861,204.798,204.861,51699999.0
2005-04-21 16:16:00,204.879,204.896,204.84,204.879,53600000.0
2005-04-21 16:17:00,204.891,204.902,204.845,204.872,35800000.0
2005-04-21 16:18:00,204.892,204.912,204.783,204.783,42000000.0
2005-04-21 16:19:00,204.766,204.779,204.755,204.755,56499999.0
2005-04-21 16:20:00,204.751,204.818,204.743,204.81,50100001.0
2005-04-21 16:21:00,204.795,204.809,204.734,204.734,59500000.0
2005-04-21 16:22:00,204.722,204.757,204.715,204.74,72099999.0
2005-04-21 16:23:00,204.723,204.769,204.715,204.749,68000000.0
2005-04-21 16:24:00,204.758,204.775,204.737,204.751,35199999.0
2005-04-21 16:25:00,204.738,204.775,204.719,204.775,32400000.0
2005-04-21 16:26:00,204.756,204.778,204.737,204.778,66399999.0
2005-04-21 16:27:00,204.767,204.784,204.747,204.77,41300000.0
2005-04-21 16:28:00,204.787,204.821,204.772,204.821,29900000.0
2005-04-21 16:29:00,204.852,204.856,204.791,204.791,64400000.0
2005-04-21 16:30:00,204.779,204.826,204.776,204.8,61300000.0
2005-04-21 16:31:00,204.778,204.817,204.765,204.803,46300000.0
2005-04-21 16:32:00,204.776,204.831,204.766,204.813,62400000.0
2005-04-21 16:33:00,204.829,204.86,204.829,204.86,19800000.0
2005-04-21 16:34:00,204.868,204.899,204.864,204.882,66700000.0
2005-04-21 16:35:00,204.843,204.873,204.829,204.856,77699999.0
2005-04-21 16:36:00,204.883,204.901,204.841,204.842,68200000.0
2005-04-21 16:37:00,204.841,204.921,204.838,204.92,39500000.0
2005-04-21 16:38:00,204.905,204.919,204.879,204.879,55200000.0
2005-04-21 16:39:00,204.888,204.928,204.888,204.928,52700000.0
2005-04-21 16:40:00,204.918,204.953,204.914,204.93,36500000.0
2005-04-21 16:41:00,204.931,204.933,204.877,204.877,49100000.0
2005-04-21 16:42:00,204.896,204.935,204.881,204.923,33900000.0
2005-04-21 16:43:00,204.901,204.96,204.901,204.945,39500000.0
2005-04-21 16:44:00,204.943,204.943,204.885,204.921,53800000.0
2005-04-21 16:45:00,204.903,204.95,204.889,204.95,71200000.0
2005-04-21 16:46:00,204.938,204.962,204.934,204.934,37800000.0
2005-04-21 16:47:00,204.957,204.964,204.92,204.961,65600000.0
2005-04-21 16:48:00,204.954,204.966,204.935,204.947,57100000.0
2005-04-21 16:49:00,204.961,204.983,204.929,204.946,76999999.0
2005-04-21 16:50:00,204.967,204.986,204.943,204.966,87300002.0
2005-04-21 16:51:00,204.977,204.979,204.926,204.93,86600000.0
2005-04-21 16:52:00,204.926,204.945,204.903,204.945,69900001.0
2005-04-21 16:53:00,204.929,204.971,204.924,204.941,52499999.0
2005-04-21 16:54:00,204.947,204.97,204.921,204.937,46000001.0
2005-04-21 16:55:00,204.908,204.94,204.874,204.874,47100000.0
2005-04-21 16:56:00,204.858,204.884,204.844,204.869,67800000.0
2005-04-21 16:57:00,204.902,204.916,204.884,204.903,54600001.0
2005-04-21 16:58:00,204.926,204.926,204.855,204.873,20500000.0
2005-04-21 16:59:00,204.902,204.924,204.835,204.924,93700000.0
2005-04-21 17:00:00,204.885,204.908,204.853,204.895,70000000.0
2005-04-21 17:01:00,204.879,204.917,204.853,204.872,47500000.0
2005-04-21 17:02:00,204.868,204.9,204.853,204.9,45100000.0
2005-04-21 17:03:00,204.862,204.886,204.843,204.867,45600000.0
2005-04-21 17:04:00,204.852,204.855,204.805,204.805,76700002.0
2005-04-21 17:05:00,204.78,204.825,204.776,204.79,69400001.0
2005-04-21 17:06:00,204.792,204.792,204.711,204.738,55400000.0
2005-04-21 17:07:00,204.72,204.759,204.709,204.742,44600000.0
2005-04-21 17:08:00,204.745,204.752,204.655,204.681,57300000.0
2005-04-21 17:09:00,204.653,204.729,204.653,204.725,55000000.0
2005-04-21 17:10:00,204.722,204.738,204.652,204.729,79400001.0
2005-04-21 17:11:00,204.743,204.777,204.733,204.767,64700000.0
2005-04-21 17:12:00,204.756,204.781,204.743,204.747,43500000.0
2005-04-21 17:13:00,204.729,204.776,204.729,204.772,59600000.0
2005-04-21 17:14:00,204.773,204.794,204.744,204.744,56400001.0
2005-04-21 17:15:00,204.733,204.753,204.694,204.718,51800000.0
2005-04-21 17:16:00,204.705,204.756,204.689,204.689,33600000.0
2005-04-21 17:17:00,204.693,204.722,204.627,204.637,35200000.0
2005-04-21 17:18:00,204.678,204.706,204.656,204.698,27800000.0
2005-04-21 17:19:00,204.733,204.733,204.632,204.635,44400000.0
2005-04-21 17:20:00,204.611,204.64,204.57,204.577,28800000.0
2005-04-21 17:21:00,204.55,204.592,204.542,204.578,45600000.0
2005-04-21 17:22:00,204.561,204.606,204.551,204.598,19100000.0
2005-04-21 17:23:00,204.575,204.587,204.532,204.532,68100000.0
2005-04-21 17:24:00,204.513,204.551,204.474,204.547,51699998.0
2005-04-21 17:25:00,204.499,204.545,204.461,204.481,35100000.0
2005-04-21 17:26:00,204.425,204.427,204.379,204.38,42800000.0
2005-04-21 17:27:00,204.354,204.386,204.342,204.372,22700000.0
2005-04-21 17:28:00,204.357,204.357,204.241,204.298,57300000.0
2005-04-21 17:29:00,204.306,204.323,204.279,204.312,59400000.0
2005-04-21 17:30:00,204.285,204.34,204.25,204.34,55300000.0
2005-04-21 17:31:00,204.342,204.359,204.311,204.343,89700003.0
2005-04-21 17:32:00,204.35,204.362,204.23,204.264,46999999.0
2005-04-21 17:33:00,204.242,204.245,204.202,204.202,65199999.0
2005-04-21 17:34:00,204.167,204.229,204.144,204.229,30600000.0
2005-04-21 17:35:00,204.213,204.27,204.213,204.219,47400000.0
2005-04-21 17:36:00,204.252,204.263,204.181,204.219,52000000.0
2005-04-21 17:37:00,204.228,204.237,204.198,204.204,59900000.0
2005-04-21 17:38:00,204.155,204.183,204.127,204.165,121500000.0
2005-04-21 17:39:00,204.147,204.147,204.051,204.071,53100000.0
2005-04-21 17:40:00,204.083,204.086,204.027,204.027,32800000.0
2005-04-21 17:41:00,204.059,204.069,204.011,204.034,47200000.0
2005-04-21 17:42:00,204.032,204.052,204.008,204.013,74900000.0
2005-04-21 17:43:00,204.022,204.033,203.945,203.976,43100000.0
2005-04-21 17:44:00,203.985,203.987,203.933,203.945,62200000.0
2005-04-21 17:45:00,203.99,204.006,203.939,203.967,42800000.0
2005-04-21 17:46:00,203.983,204.021,203.947,203.961,69900000.0
2005-04-21 17:47:00,203.975,203.975,203.904,203.912,33000000.0
2005-04-21 17:48:00,203.932,203.932,203.876,203.876,41000000.0
2005-04-21 17:49:00,203.925,203.932,203.896,203.915,54200000.0
2005-04-21 17:50:00,203.938,203.979,203.919,203.966,77800001.0
2005-04-21 17:51:00,204.0,204.012,203.988,204.005,37500000.0
2005-04-21 17:52:00,204.026,204.049,204.022,204.04,68700001.0
2005-04-21 17:53:00,204.045,204.081,204.035,204.046,65900000.0
2005-04-21 17:54:00,204.062,204.076,204.036,204.041,45100000.0
2005-04-21 17:55:00,204.044,204.081,204.01,204.081,70800000.0
2005-04-21 17:56:00,204.047,204.083,204.026,204.063,26700000.0
2005-04-21 17:57:00,204.086,204.098,204.07,204.08,44499999.0
2005-04-21 17:58:00,204.087,204.087,204.029,204.037,93600001.0
2005-04-21 17:59:00,204.031,204.074,204.024,204.068,81900001.0
2005-04-21 18:00:00,204.032,204.065,203.989,203.997,58600000.0
2005-04-21 18:01:00,203.999,204.097,203.967,204.078,477300001.0
2005-04-21 18:02:00,204.057,204.163,204.019,204.148,779400001.0
2005-04-21 18:03:00,204.164,204.181,204.116,204.133,684300004.0
2005-04-21 18:04:00,204.123,204.125,204.019,204.03,433700000.0
2005-04-21 18:05:00,204.038,204.053,203.948,204.011,707299999.0
2005-04-21 18:06:00,203.983,204.033,203.961,204.028,602700002.0
2005-04-21 18:07:00,204.035,204.083,204.028,204.039,687299999.0
2005-04-21 18:08:00,204.054,204.137,204.022,204.117,520599999.0
2005-04-21 18:09:00,204.115,204.128,204.095,204.106,565000000.0
2005-04-21 18:10:00,204.119,204.148,204.078,204.108,524499997.0
2005-04-21 18:11:00,204.075,204.075,204.031,204.05,347499998.0
2005-04-21 18:12:00,204.046,204.088,204.019,204.082,294800001.0
2005-04-21 18:13:00,204.101,204.149,204.073,204.125,403499998.0
2005-04-21 18:14:00,204.144,204.212,204.118,204.212,552700002.0
2005-04-21 18:15:00,204.232,204.251,204.192,204.233,772399997.0
2005-04-21 18:16:00,204.232,204.308,204.23,204.236,644299999.0
2005-04-21 18:17:00,204.23,204.26,204.209,204.222,264700001.0
2005-04-21 18:18:00,204.229,204.254,204.194,204.236,435599998.0
2005-04-21 18:19:00,204.232,204.261,204.215,204.243,570600001.0
2005-04-21 18:20:00,204.227,204.227,204.146,204.148,539400000.0
2005-04-21 18:21:00,204.141,204.201,204.106,204.145,470700000.0
2005-04-21 18:22:00,204.141,204.18,204.099,204.18,488000002.0
2005-04-21 18:23:00,204.166,204.189,204.12,204.133,868099999.0
2005-04-21 18:24:00,204.125,204.172,204.097,204.118,565899996.0
2005-04-21 18:25:00,204.126,204.133,204.023,204.069,522899999.0
2005-04-21 18:26:00,204.065,204.083,204.003,204.064,356700000.0
2005-04-21 18:27:00,204.068,204.077,204.029,204.07,347800001.0
2005-04-21 18:28:00,204.073,204.085,203.978,204.013,331800000.0
2005-04-21 18:29:00,204.026,204.045,203.988,204.025,542600000.0
2005-04-21 18:30:00,204.037,204.12,204.023,204.096,312000002.0
2005-04-21 18:31:00,204.108,204.134,204.068,204.126,281600000.0
2005-04-21 18:32:00,204.105,204.146,204.081,204.094,436900000.0
2005-04-21 18:33:00,204.116,204.16,204.086,204.123,464600001.0
2005-04-21 18:34:00,204.143,204.171,204.112,204.165,389200000.0
2005-04-21 18:35:00,204.16,204.18,204.123,204.148,448400003.0
2005-04-21 18:36:00,204.167,204.19,204.106,204.19,301499998.0
2005-04-21 18:37:00,204.21,204.212,204.162,204.199,150100000.0
2005-04-21 18:38:00,204.198,204.21,204.139,204.188,120800000.0
2005-04-21 18:39:00,204.185,204.194,204.145,204.152,93500001.0
2005-04-21 18:40:00,204.139,204.177,204.116,204.177,345500000.0
2005-04-21 18:41:00,204.171,204.194,204.158,204.179,228200000.0
2005-04-21 18:42:00,204.165,204.182,204.105,204.13,277999998.0
2005-04-21 18:43:00,204.112,204.17,204.078,204.126,189800000.0
2005-04-21 18:44:00,204.128,204.144,204.101,204.14,337699999.0
2005-04-21 18:45:00,204.127,204.187,204.11,204.171,142299999.0
2005-04-21 18:46:00,204.149,204.181,204.092,204.133,157600000.0
2005-04-21 18:47:00,204.135,204.168,204.127,204.153,92499999.0
2005-04-21 18:48:00,204.175,204.19,204.141,204.19,144500000.0
2005-04-21 18:49:00,204.175,204.197,204.106,204.163,224699998.0
2005-04-21 18:50:00,204.16,204.191,204.097,204.137,225500000.0
2005-04-21 18:51:00,204.14,204.171,204.107,204.107,265400001.0
2005-04-21 18:52:00,204.126,204.14,204.087,204.11,296800000.0
2005-04-21 18:53:00,204.113,204.126,204.079,204.106,258000001.0
2005-04-21 18:54:00,204.138,204.157,204.099,204.127,168400000.0
2005-04-21 18:55:00,204.145,204.173,204.111,204.119,235200001.0
2005-04-21 18:56:00,204.135,204.141,204.122,204.133,67000000.0
2005-04-21 18:57:00,204.12,204.15,204.085,204.117,185200000.0
2005-04-21 18:58:00,204.105,204.155,204.105,204.144,302000000.0
2005-04-21 18:59:00,204.151,204.217,204.122,204.174,420499998.0
2005-04-21 19:00:00,204.172,204.237,204.168,204.237,88399999.0
2005-04-21 19:01:00,204.219,204.239,204.175,204.193,108300000.0
2005-04-21 19:02:00,204.185,204.261,204.145,204.23,175500000.0
2005-04-21 19:03:00,204.243,204.296,204.186,204.294,252000000.0
2005-04-21 19:04:00,204.286,204.309,204.229,204.241,189400000.0
2005-04-21 19:05:00,204.216,204.219,204.113,204.147,144900000.0
2005-04-21 19:06:00,204.131,204.174,204.103,204.17,397399999.0
2005-04-21 19:07:00,204.168,204.19,204.075,204.116,335900001.0
2005-04-21 19:08:00,204.119,204.16,204.113,204.133,283399999.0
2005-04-21 19:09:00,204.135,204.137,204.083,204.123,173599999.0
2005-04-21 19:10:00,204.143,204.152,204.1,204.137,153499998.0
2005-04-21 19:11:00,204.141,204.141,204.11,204.127,47900000.0
2005-04-21 19:12:00,204.135,204.159,204.111,204.135,59300000.0
2005-04-21 19:13:00,204.156,204.172,204.093,204.135,179400001.0
2005-04-21 19:14:00,204.154,204.155,204.09,204.09,258300001.0
2005-04-21 19:15:00,204.105,204.128,204.081,204.121,263900002.0
2005-04-21 19:16:00,204.119,204.119,204.087,204.091,33000000.0
2005-04-21 19:17:00,204.126,204.134,204.088,204.101,125000001.0
2005-04-21 19:18:00,204.09,204.131,204.083,204.13,135000000.0
2005-04-21 19:19:00,204.13,204.158,204.108,204.13,250700001.0
2005-04-21 19:20:00,204.152,204.162,204.13,204.135,186900002.0
2005-04-21 19:21:00,204.146,204.181,204.129,204.156,134500000.0
2005-04-21 19:22:00,204.158,204.172,204.123,204.148,85700000.0
2005-04-21 19:23:00,204.138,204.148,204.074,204.1,502600002.0
2005-04-21 19:24:00,204.09,204.12,204.037,204.045,86900000.0
2005-04-21 19:25:00,204.113,204.121,204.061,204.101,244600002.0
2005-04-21 19:26:00,204.09,204.119,204.058,204.103,563699999.0
2005-04-21 19:27:00,204.095,204.129,204.077,204.114,337700002.0
2005-04-21 19:28:00,204.118,204.126,204.076,204.079,247700002.0
2005-04-21 19:29:00,204.078,204.122,204.066,204.119,84100002.0
2005-04-21 19:30:00,204.154,204.164,204.089,204.105,233500000.0
2005-04-21 19:31:00,204.101,204.123,204.079,204.109,152600000.0
2005-04-21 19:32:00,204.099,204.133,204.027,204.077,371500001.0
2005-04-21 19:33:00,204.081,204.088,204.032,204.032,140000001.0
2005-04-21 19:34:00,204.02,204.055,203.972,204.015,227200002.0
2005-04-21 19:35:00,204.005,204.046,203.989,204.019,335799999.0
2005-04-21 19:36:00,204.016,204.064,204.0,204.02,148000000.0
2005-04-21 19:37:00,204.029,204.039,203.991,204.01,134700000.0
2005-04-21 19:38:00,203.949,204.003,203.933,203.985,161600001.0
2005-04-21 19:39:00,203.999,204.035,203.958,203.989,241900000.0
2005-04-21 19:40:00,203.971,203.971,203.887,203.904,218800000.0
2005-04-21 19:41:00,203.911,203.946,203.851,203.918,276600001.0
2005-04-21 19:42:00,203.938,203.951,203.887,203.905,172700001.0
2005-04-21 19:43:00,203.896,203.924,203.87,203.891,81600001.0
2005-04-21 19:44:00,203.878,203.896,203.842,203.87,182399999.0
2005-04-21 19:45:00,203.882,203.903,203.861,203.9,86300000.0
2005-04-21 19:46:00,203.909,203.912,203.869,203.888,163800001.0
2005-04-21 19:47:00,203.882,203.884,203.821,203.85,31400000.0
2005-04-21 19:48:00,203.842,203.871,203.786,203.82,231899997.0
2005-04-21 19:49:00,203.843,203.857,203.797,203.83,138500000.0
2005-04-21 19:50:00,203.814,203.874,203.814,203.868,202899999.0
2005-04-21 19:51:00,203.873,203.91,203.867,203.882,109300000.0
2005-04-21 19:52:00,203.883,203.903,203.852,203.892,191500003.0
2005-04-21 19:53:00,203.914,203.925,203.891,203.925,143399998.0
2005-04-21 19:54:00,203.906,203.942,203.903,203.932,137400000.0
2005-04-21 19:55:00,203.926,203.933,203.895,203.895,93699999.0
2005-04-21 19:56:00,203.89,203.902,203.836,203.9,144800000.0
2005-04-21 19:57:00,203.888,203.91,203.872,203.895,191499999.0
2005-04-21 19:58:00,203.89,203.899,203.855,203.887,263099999.0
2005-04-21 19:59:00,203.898,203.922,203.847,203.87,171599999.0
2005-04-21 20:00:00,203.871,203.89,203.855,203.867,80600001.0
2005-04-21 20:01:00,203.881,203.897,203.864,203.893,121900000.0
2005-04-21 20:02:00,203.9,203.927,203.881,203.898,198800003.0
2005-04-21 20:03:00,203.89,203.906,203.831,203.855,127500001.0
2005-04-21 20:04:00,203.884,203.92,203.869,203.899,146500000.0
2005-04-21 20:05:00,203.901,203.911,203.878,203.896,156599999.0
2005-04-21 20:06:00,203.912,203.934,203.888,203.921,233300000.0
2005-04-21 20:07:00,203.94,203.984,203.929,203.947,127700000.0
2005-04-21 20:08:00,203.933,203.935,203.878,203.915,158500001.0
2005-04-21 20:09:00,203.92,203.937,203.892,203.903,164200000.0
2005-04-21 20:10:00,203.92,203.956,203.902,203.956,145600000.0
2005-04-21 20:11:00,203.942,203.943,203.882,203.919,281600003.0
2005-04-21 20:12:00,203.92,203.946,203.916,203.917,450700000.0
2005-04-21 20:13:00,203.93,203.957,203.919,203.951,146000000.0
2005-04-21 20:14:00,203.95,203.956,203.916,203.945,226299999.0
2005-04-21 20:15:00,203.942,203.959,203.915,203.918,307200000.0
2005-04-21 20:16:00,203.923,203.935,203.862,203.895,183799998.0
2005-04-21 20:17:00,203.889,203.929,203.888,203.911,82500000.0
2005-04-21 20:18:00,203.921,203.961,203.904,203.937,162399999.0
2005-04-21 20:19:00,203.946,203.96,203.899,203.925,138799999.0
2005-04-21 20:20:00,203.902,203.925,203.882,203.89,392500002.0
2005-04-21 20:21:00,203.9,203.915,203.851,203.885,165500001.0
2005-04-21 20:22:00,203.915,203.944,203.886,203.936,220100000.0
2005-04-21 20:23:00,203.909,203.94,203.884,203.94,169400000.0
2005-04-21 20:24:00,203.936,203.937,203.911,203.915,145500000.0
2005-04-21 20:25:00,203.913,203.933,203.903,203.911,246500001.0
2005-04-21 20:26:00,203.893,203.972,203.86,203.966,320800000.0
2005-04-21 20:27:00,203.948,203.965,203.911,203.958,153300000.0
2005-04-21 20:28:00,203.961,203.986,203.913,203.937,343900000.0
2005-04-21 20:29:00,203.944,203.991,203.938,203.973,572600000.0
2005-04-21 20:30:00,204.007,204.021,203.952,203.983,432200000.0
2005-04-21 20:31:00,203.994,204.008,203.948,203.948,362500001.0
2005-04-21 20:32:00,203.974,204.002,203.946,204.002,422000002.0
2005-04-21 20:33:00,203.977,204.036,203.954,204.011,178200000.0
2005-04-21 20:34:00,204.01,204.04,203.956,204.04,183100001.0
2005-04-21 20:35:00,204.036,204.046,203.979,204.019,72000000.0
2005-04-21 20:36:00,204.014,204.027,203.982,204.015,108799999.0
2005-04-21 20:37:00,203.998,204.008,203.951,203.982,75300001.0
2005-04-21 20:38:00,204.002,204.014,203.969,203.991,261200002.0
2005-04-21 20:39:00,203.999,204.023,203.952,203.977,217600000.0
2005-04-21 20:40:00,204.0,204.069,204.0,204.034,406700004.0
2005-04-21 20:41:00,204.045,204.077,204.011,204.077,201700002.0
2005-04-21 20:42:00,204.067,204.074,204.021,204.042,197900001.0
2005-04-21 20:43:00,204.023,204.043,203.989,204.03,361500002.0
2005-04-21 20:44:00,204.028,204.046,203.976,204.02,347800001.0
2005-04-21 20:45:00,204.007,204.024,203.976,204.024,246500001.0
2005-04-21 20:46:00,204.038,204.055,204.005,204.006,231200000.0
2005-04-21 20:47:00,203.972,204.003,203.947,203.991,251100000.0
2005-04-21 20:48:00,203.991,204.006,203.95,203.952,164800000.0
2005-04-21 20:49:00,203.99,203.998,203.904,203.98,126399999.0
2005-04-21 20:50:00,203.966,203.987,203.93,203.94,328800000.0
2005-04-21 20:51:00,203.94,203.954,203.891,203.891,165000000.0
2005-04-21 20:52:00,203.952,203.97,203.921,203.945,133900000.0
2005-04-21 20:53:00,203.942,203.96,203.891,203.91,249800000.0
2005-04-21 20:54:00,203.917,203.946,203.909,203.94,124000000.0
2005-04-21 20:55:00,203.95,203.95,203.867,203.908,314500000.0
2005-04-21 20:56:00,203.91,203.94,203.886,203.916,239899999.0
2005-04-21 20:57:00,203.925,203.942,203.881,203.894,375200001.0
2005-04-21 20:58:00,203.886,203.892,203.827,203.889,322799999.0
2005-04-21 20:59:00,203.885,203.918,203.822,203.842,520199998.0
2005-04-21 21:00:00,203.843,203.866,203.825,203.836,502400001.0
2005-04-21 21:01:00,203.838,203.872,203.83,203.852,400100001.0
2005-04-21 21:02:00,203.872,203.888,203.836,203.875,224300001.0
2005-04-21 21:03:00,203.862,203.887,203.836,203.875,148800000.0
2005-04-21 21:04:00,203.879,203.932,203.849,203.909,118499999.0
2005-04-21 21:05:00,203.918,203.938,203.892,203.907,134800001.0
2005-04-21 21:06:00,203.903,203.939,203.864,203.891,191200002.0
2005-04-21 21:07:00,203.888,203.932,203.861,203.912,189000000.0
2005-04-21 21:08:00,203.92,203.944,203.899,203.921,157700003.0
2005-04-21 21:09:00,203.931,203.973,203.908,203.939,68000000.0
2005-04-21 21:10:00,203.981,203.981,203.901,203.922,79100000.0
2005-04-21 21:11:00,203.944,203.958,203.898,203.945,86700000.0
2005-04-21 21:12:00,203.941,203.968,203.905,203.931,111699999.0
2005-04-21 21:13:00,203.919,203.952,203.88,203.935,136900000.0
2005-04-21 21:14:00,203.942,203.953,203.922,203.931,373000002.0
2005-04-21 21:15:00,203.973,203.994,203.949,203.975,338000001.0
2005-04-21 21:16:00,203.955,203.988,203.921,203.95,98700000.0
2005-04-21 21:17:00,203.929,203.939,203.904,203.935,218999999.0
2005-04-21 21:18:00,203.92,203.948,203.909,203.92,161700000.0
2005-04-21 21:19:00,203.941,203.968,203.905,203.945,233599999.0
2005-04-21 21:20:00,203.937,203.977,203.911,203.968,365500000.0
2005-04-21 21:21:00,203.95,203.979,203.916,203.942,259200002.0
2005-04-21 21:22:00,203.939,203.961,203.916,203.917,218700000.0
2005-04-21 21:23:00,203.908,203.941,203.907,203.914,69200000.0
2005-04-21 21:24:00,203.925,203.941,203.896,203.904,242100002.0
2005-04-21 21:25:00,203.909,203.942,203.909,203.915,306299999.0
2005-04-21 21:26:00,203.917,203.945,203.897,203.921,112000000.0
2005-04-21 21:27:00,203.946,203.946,203.901,203.924,131800000.0
2005-04-21 21:28:00,203.928,203.94,203.897,203.917,112600000.0
2005-04-21 21:29:00,203.909,203.942,203.879,203.924,99300001.0
2005-04-21 21:30:00,203.93,203.967,203.917,203.962,63100000.0
2005-04-21 21:31:00,203.947,203.948,203.904,203.915,84800001.0
2005-04-21 21:32:00,203.929,203.961,203.921,203.946,108300000.0
2005-04-21 21:33:00,203.928,203.961,203.903,203.961,148699999.0
2005-04-21 21:34:00,203.964,203.964,203.934,203.957,133100000.0
2005-04-21 21:35:00,203.976,203.976,203.943,203.955,53400000.0
2005-04-21 21:36:00,203.958,203.976,203.941,203.962,47300000.0
2005-04-21 21:37:00,203.951,203.973,203.922,203.972,132800000.0
2005-04-21 21:38:00,203.949,203.997,203.923,203.973,35400000.0
2005-04-21 21:39:00,203.975,203.977,203.959,203.97,60200000.0
2005-04-21 21:40:00,203.966,203.977,203.899,203.915,51700000.0
2005-04-21 21:41:00,203.962,203.99,203.954,203.972,31600000.0
2005-04-21 21:42:00,203.978,203.996,203.932,203.981,131400000.0
2005-04-21 21:43:00,203.971,203.985,203.956,203.966,66900000.0
2005-04-21 21:44:00,203.972,203.982,203.95,203.953,192100000.0
2005-04-21 21:45:00,203.927,203.984,203.917,203.97,83000000.0
2005-04-21 21:46:00,203.971,203.992,203.967,203.977,146100001.0
2005-04-21 21:47:00,203.997,203.997,203.952,203.958,52399999.0
2005-04-21 21:48:00,203.984,203.984,203.945,203.975,147000000.0
2005-04-21 21:49:00,203.967,203.967,203.932,203.939,41900000.0
2005-04-21 21:50:00,203.956,203.978,203.956,203.978,32100000.0
2005-04-21 21:51:00,203.983,203.983,203.948,203.955,110400000.0
2005-04-21 21:52:00,203.989,203.999,203.952,203.962,33500000.0
2005-04-21 21:53:00,203.972,203.972,203.934,203.944,39100000.0
2005-04-21 21:54:00,203.96,203.975,203.93,203.973,101699999.0
2005-04-21 21:55:00,204.0,204.006,203.979,203.979,78400000.0
2005-04-21 21:56:00,203.93,203.986,203.93,203.98,35400000.0
2005-04-21 21:57:00,203.991,203.992,203.96,203.973,78300000.0
2005-04-21 21:58:00,203.99,203.99,203.934,203.963,18700000.0
2005-04-21 21:59:00,204.0,204.014,203.98,203.991,218999999.0
2005-04-21 22:00:00,203.992,204.023,203.977,204.012,224800001.0
2005-04-21 22:01:00,204.0,204.039,203.951,204.039,161700000.0
2005-04-21 22:02:00,203.992,204.027,203.99,204.018,221000000.0
2005-04-21 22:03:00,203.973,204.007,203.958,203.989,116500002.0
2005-04-21 22:04:00,203.954,203.982,203.932,203.977,119500000.0
2005-04-21 22:05:00,204.009,204.016,203.978,204.01,59299999.0
2005-04-21 22:06:00,204.022,204.025,203.996,204.012,25300000.0
2005-04-21 22:07:00,204.018,204.03,203.988,203.988,88400001.0
2005-04-21 22:08:00,203.991,204.008,203.975,203.983,54100000.0
2005-04-21 22:09:00,204.035,204.035,203.945,203.946,59800000.0
2005-04-21 22:10:00,204.01,204.019,203.968,203.976,63200000.0
2005-04-21 22:11:00,203.979,204.024,203.976,204.02,73400000.0
2005-04-21 22:12:00,204.013,204.013,203.968,203.98,80400000.0
2005-04-21 22:13:00,203.993,204.019,203.989,204.014,36200000.0
2005-04-21 22:14:00,204.016,204.023,203.988,203.988,38300000.0
2005-04-21 22:15:00,204.008,204.037,203.994,204.011,169800000.0
2005-04-21 22:16:00,204.017,204.031,203.991,204.013,208500002.0
2005-04-21 22:17:00,204.004,204.04,203.99,204.04,60300000.0
2005-04-21 22:18:00,204.074,204.077,204.042,204.06,72900000.0
2005-04-21 22:19:00,204.068,204.098,204.063,204.098,85300000.0
2005-04-21 22:20:00,204.124,204.124,204.057,204.083,60900000.0
2005-04-21 22:21:00,204.059,204.076,204.023,204.023,75100000.0
2005-04-21 22:22:00,204.043,204.065,204.038,204.038,55000000.0
2005-04-21 22:23:00,204.057,204.066,204.011,204.017,93100001.0
2005-04-21 22:24:00,204.045,204.07,204.013,204.07,59300000.0
2005-04-21 22:25:00,204.038,204.082,204.02,204.02,89000001.0
2005-04-21 22:26:00,204.038,204.042,204.019,204.025,49700001.0
2005-04-21 22:27:00,204.083,204.083,204.028,204.059,215000000.0
2005-04-21 22:28:00,204.026,204.083,204.017,204.069,23500000.0
2005-04-21 22:29:00,204.079,204.092,204.056,204.082,115900000.0
2005-04-21 22:30:00,204.095,204.1,204.068,204.076,49799999.0
2005-04-21 22:31:00,204.072,204.088,204.05,204.067,79999999.0
2005-04-21 22:32:00,204.06,204.095,204.025,204.041,93800000.0
2005-04-21 22:33:00,204.079,204.103,204.044,204.08,180300000.0
2005-04-21 22:34:00,204.092,204.141,204.092,204.117,270800000.0
2005-04-21 22:35:00,204.111,204.144,204.094,204.144,80000000.0
2005-04-21 22:36:00,204.141,204.168,204.113,204.145,83600000.0
2005-04-21 22:37:00,204.136,204.152,204.104,204.125,112500001.0
2005-04-21 22:38:00,204.111,204.128,204.102,204.108,42600000.0
2005-04-21 22:39:00,204.073,204.099,204.064,204.094,34200000.0
2005-04-21 22:40:00,204.073,204.097,204.037,204.073,93799999.0
2005-04-21 22:41:00,204.066,204.11,204.039,204.11,91899999.0
2005-04-21 22:42:00,204.123,204.137,204.105,204.134,20700000.0
2005-04-21 22:43:00,204.099,204.134,204.087,204.133,101400000.0
2005-04-21 22:44:00,204.14,204.171,204.118,204.118,102400001.0
2005-04-21 22:45:00,204.125,204.211,204.125,204.146,119199999.0
2005-04-21 22:46:00,204.15,204.176,204.15,204.162,64500000.0
2005-04-21 22:47:00,204.153,204.172,204.104,204.147,72800000.0
2005-04-21 22:48:00,204.153,204.159,204.078,204.159,85300000.0
2005-04-21 22:49:00,204.158,204.161,204.132,204.132,47000000.0
2005-04-21 22:50:00,204.134,204.163,204.113,204.163,60700000.0
2005-04-21 22:51:00,204.149,204.174,204.124,204.14,76100000.0
2005-04-21 22:52:00,204.127,204.16,204.111,204.137,37600000.0
2005-04-21 22:53:00,204.143,204.18,204.133,204.142,193000000.0
2005-04-21 22:54:00,204.139,204.139,204.058,204.095,49300000.0
2005-04-21 22:55:00,204.108,204.108,204.053,204.067,97299999.0
2005-04-21 22:56:00,204.084,204.104,204.056,204.056,114100000.0
2005-04-21 22:57:00,204.097,204.112,204.068,204.09,65200000.0
2005-04-21 22:58:00,204.061,204.083,204.037,204.07,36299999.0
2005-04-21 22:59:00,204.092,204.103,204.023,204.071,65700000.0
2005-04-21 23:00:00,204.104,204.111,204.044,204.077,67900001.0
2005-04-21 23:01:00,204.068,204.092,204.04,204.092,30200000.0
2005-04-21 23:02:00,204.087,204.099,204.058,204.096,64299999.0
2005-04-21 23:03:00,204.067,204.091,204.053,204.064,34700000.0
2005-04-21 23:04:00,204.072,204.079,204.037,204.052,41700000.0
2005-04-21 23:05:00,204.035,204.048,203.996,204.048,19000000.0
2005-04-21 23:06:00,204.025,204.1,204.002,204.1,47400001.0
2005-04-21 23:07:00,204.05,204.069,204.021,204.054,70900000.0
2005-04-21 23:08:00,204.064,204.087,204.042,204.087,48200000.0
2005-04-21 23:09:00,204.073,204.105,204.041,204.105,61300001.0
2005-04-21 23:10:00,204.061,204.08,204.048,204.068,71999999.0
2005-04-21 23:11:00,204.098,204.111,204.042,204.042,104300000.0
2005-04-21 23:12:00,204.041,204.058,204.026,204.047,39900000.0
2005-04-21 23:13:00,204.058,204.058,204.01,204.02,60299999.0
2005-04-21 23:14:00,204.041,204.077,204.02,204.077,53700000.0
2005-04-21 23:15:00,204.092,204.104,204.063,204.097,57800001.0
2005-04-21 23:16:00,204.073,204.083,204.043,204.057,92000000.0
2005-04-21 23:17:00,204.029,204.069,204.014,204.069,36000000.0
2005-04-21 23:18:00,204.072,204.072,203.98,203.986,50700000.0
2005-04-21 23:19:00,204.059,204.077,204.006,204.027,58400000.0
2005-04-21 23:20:00,204.087,204.087,203.987,203.987,33900000.0
2005-04-21 23:21:00,203.999,204.037,203.964,204.022,80500001.0
2005-04-21 23:22:00,203.965,204.012,203.951,204.012,86600000.0
2005-04-21 23:23:00,204.024,204.051,203.964,203.964,47100000.0
2005-04-21 23:24:00,204.015,204.054,204.015,204.042,37600000.0
2005-04-21 23:25:00,204.011,204.062,203.996,204.034,33500000.0
2005-04-21 23:26:00,204.062,204.063,203.973,203.973,47000000.0
2005-04-21 23:27:00,204.059,204.076,204.035,204.052,66600000.0
2005-04-21 23:28:00,204.058,204.07,204.01,204.01,94100001.0
2005-04-21 23:29:00,204.008,204.04,204.008,204.031,80700000.0
2005-04-21 23:30:00,204.052,204.055,204.03,204.055,42900000.0
2005-04-21 23:31:00,203.998,204.057,203.993,204.052,56000000.0
2005-04-21 23:32:00,204.051,204.051,203.965,203.965,58600001.0
2005-04-21 23:33:00,204.012,204.02,203.928,203.928,58000001.0
2005-04-21 23:34:00,203.949,204.026,203.949,203.988,76400001.0
2005-04-21 23:35:00,203.946,203.959,203.919,203.93,75499999.0
2005-04-21 23:36:00,203.93,203.95,203.879,203.908,66500000.0
2005-04-21 23:37:00,203.885,203.901,203.827,203.875,50400000.0
2005-04-21 23:38:00,203.833,203.858,203.805,203.856,55200000.0
2005-04-21 23:39:00,203.879,203.894,203.824,203.824,55400000.0
2005-04-21 23:40:00,203.851,203.879,203.831,203.85,35900000.0
2005-04-21 23:41:00,203.9,203.92,203.852,203.909,77100001.0
2005-04-21 23:42:00,203.968,204.057,203.93,203.939,60400000.0
2005-04-21 23:43:00,203.948,203.966,203.924,203.931,55800000.0
2005-04-21 23:44:00,203.945,203.945,203.904,203.925,51300000.0
2005-04-21 23:45:00,203.861,203.936,203.861,203.922,38800000.0
2005-04-21 23:46:00,203.903,203.945,203.899,203.929,29600000.0
2005-04-21 23:47:00,203.943,203.958,203.925,203.95,41600000.0
2005-04-21 23:48:00,203.934,203.967,203.933,203.955,53400000.0
2005-04-21 23:49:00,203.93,203.953,203.916,203.953,71600001.0
2005-04-21 23:50:00,203.926,203.936,203.909,203.923,79900001.0
2005-04-21 23:51:00,203.897,203.946,203.891,203.94,64800000.0
2005-04-21 23:52:00,203.951,204.006,203.942,203.994,43300000.0
2005-04-21 23:53:00,203.967,203.981,203.941,203.943,64900001.0
2005-04-21 23:54:00,203.972,204.025,203.972,203.982,76199999.0
2005-04-21 23:55:00,203.964,203.966,203.927,203.945,40000000.0
2005-04-21 23:56:00,203.997,203.997,203.939,203.958,34400000.0
2005-04-21 23:57:00,203.956,203.982,203.951,203.967,57200000.0
2005-04-21 23:58:00,203.974,204.004,203.944,204.004,30900000.0
2005-04-21 23:59:00,203.975,203.992,203.957,203.986,65000000.0
2005-04-22 00:00:00,204.004,204.004,203.947,203.975,61999999.0
2005-04-22 00:01:00,203.956,204.006,203.941,204.006,16300000.0
2005-04-22 00:02:00,203.968,203.987,203.937,203.987,80600001.0
2005-04-22 00:03:00,203.943,203.953,203.936,203.953,44700000.0
2005-04-22 00:04:00,203.948,203.973,203.936,203.939,20300000.0
2005-04-22 00:05:00,203.954,203.954,203.911,203.94,30700000.0
2005-04-22 00:06:00,203.977,203.977,203.937,203.961,31400000.0
2005-04-22 00:07:00,203.977,203.989,203.942,203.975,53800000.0
2005-04-22 00:08:00,203.984,203.987,203.912,203.931,55400000.0
2005-04-22 00:09:00,203.935,203.935,203.858,203.875,38200000.0
2005-04-22 00:10:00,203.881,203.895,203.827,203.827,41600001.0
2005-04-22 00:11:00,203.864,203.904,203.853,203.897,45300000.0
2005-04-22 00:12:00,203.865,203.911,203.86,203.892,63700000.0
2005-04-22 00:13:00,203.881,203.906,203.872,203.887,72800000.0
2005-04-22 00:14:00,203.903,203.937,203.881,203.909,57700000.0
2005-04-22 00:15:00,203.932,203.945,203.874,203.899,64100000.0
2005-04-22 00:16:00,203.909,203.922,203.877,203.886,50900000.0
2005-04-22 00:17:00,203.923,203.923,203.851,203.851,44500000.0
2005-04-22 00:18:00,203.9,203.916,203.873,203.893,57300000.0
2005-04-22 00:19:00,203.955,203.984,203.926,203.97,58600000.0
2005-04-22 00:20:00,203.992,204.008,203.947,203.973,56600000.0
2005-04-22 00:21:00,203.938,203.991,203.933,203.983,42600001.0
2005-04-22 00:22:00,203.963,203.982,203.937,203.976,63600000.0
2005-04-22 00:23:00,203.969,203.992,203.92,203.92,73900000.0
2005-04-22 00:24:00,204.009,204.01,203.985,203.985,48800000.0
2005-04-22 00:25:00,204.002,204.02,203.929,203.973,62300000.0
2005-04-22 00:26:00,203.971,203.979,203.934,203.934,24600000.0
2005-04-22 00:27:00,203.978,203.987,203.906,203.962,75299999.0
2005-04-22 00:28:00,203.96,203.965,203.937,203.948,35900000.0
2005-04-22 00:29:00,203.962,203.968,203.945,203.959,57900000.0
2005-04-22 00:30:00,203.979,204.002,203.966,204.002,48000000.0
2005-04-22 00:31:00,204.008,204.009,203.956,203.975,46300000.0
2005-04-22 00:32:00,203.976,204.002,203.966,204.002,45400000.0
2005-04-22 00:33:00,203.996,203.996,203.964,203.983,36499999.0
2005-04-22 00:34:00,203.977,203.986,203.946,203.95,70899998.0
2005-04-22 00:35:00,203.906,203.953,203.885,203.908,34300000.0
2005-04-22 00:36:00,203.898,203.944,203.898,203.92,51500000.0
2005-04-22 00:37:00,203.9,203.96,203.875,203.945,54499999.0
2005-04-22 00:38:00,203.942,203.961,203.908,203.921,39000000.0
2005-04-22 00:39:00,203.913,203.931,203.878,203.896,33900000.0
2005-04-22 00:40:00,203.872,203.903,203.822,203.822,37300000.0
2005-04-22 00:41:00,203.878,203.932,203.873,203.887,61399998.0
2005-04-22 00:42:00,203.893,203.928,203.818,203.818,46000000.0
2005-04-22 00:43:00,203.883,203.955,203.869,203.939,26300000.0
2005-04-22 00:44:00,203.947,203.947,203.871,203.891,78999999.0
2005-04-22 00:45:00,203.896,203.926,203.876,203.904,33200000.0
2005-04-22 00:46:00,203.883,203.916,203.874,203.874,36700000.0
2005-04-22 00:47:00,203.908,203.935,203.83,203.832,56900000.0
2005-04-22 00:48:00,203.806,203.872,203.803,203.825,50600000.0
2005-04-22 00:49:00,203.854,203.954,203.847,203.954,42900000.0
2005-04-22 00:50:00,203.89,203.949,203.854,203.899,45300000.0
2005-04-22 00:51:00,203.843,203.919,203.843,203.858,68900000.0
2005-04-22 00:52:00,203.899,203.911,203.848,203.873,44900000.0
2005-04-22 00:53:00,203.865,203.866,203.838,203.839,49700001.0
2005-04-22 00:54:00,203.854,203.868,203.819,203.834,21600000.0
2005-04-22 00:55:00,203.831,203.849,203.821,203.842,74100001.0
2005-04-22 00:56:00,203.841,203.855,203.812,203.838,59300000.0
2005-04-22 00:57:00,203.835,203.844,203.814,203.843,75900000.0
2005-04-22 00:58:00,203.829,203.842,203.816,203.817,24400000.0
2005-04-22 00:59:00,203.823,203.833,203.8,203.833,62299999.0
2005-04-22 01:00:00,203.886,203.886,203.818,203.818,42000000.0
2005-04-22 01:01:00,203.822,203.832,203.791,203.816,51500000.0
2005-04-22 01:02:00,203.833,203.843,203.788,203.817,59899999.0
2005-04-22 01:03:00,203.875,203.875,203.811,203.852,47399999.0
2005-04-22 01:04:00,203.865,203.882,203.75,203.75,77500001.0
2005-04-22 01:05:00,203.75,203.854,203.748,203.849,33500000.0
2005-04-22 01:06:00,203.815,203.851,203.79,203.839,41900000.0
2005-04-22 01:07:00,203.813,203.858,203.813,203.853,39100000.0
2005-04-22 01:08:00,203.851,203.858,203.822,203.823,59699999.0
2005-04-22 01:09:00,203.818,203.83,203.788,203.805,44000000.0
2005-04-22 01:10:00,203.798,203.885,203.798,203.882,65400001.0
2005-04-22 01:11:00,203.897,203.909,203.834,203.886,54900000.0
2005-04-22 01:12:00,203.894,203.921,203.862,203.921,93300000.0
2005-04-22 01:13:00,203.905,203.92,203.868,203.92,50299999.0
2005-04-22 01:14:00,203.861,203.898,203.861,203.88,80300001.0
2005-04-22 01:15:00,203.925,203.926,203.875,203.875,29700000.0
2005-04-22 01:16:00,203.863,203.89,203.858,203.875,47500000.0
2005-04-22 01:17:00,203.878,203.878,203.841,203.841,35000000.0
2005-04-22 01:18:00,203.897,203.897,203.791,203.791,67400000.0
2005-04-22 01:19:00,203.854,203.886,203.842,203.863,70200000.0
2005-04-22 01:20:00,203.868,203.887,203.846,203.887,68199999.0
2005-04-22 01:21:00,203.893,203.902,203.863,203.897,76400002.0
2005-04-22 01:22:00,203.902,203.904,203.827,203.83,72900000.0
2005-04-22 01:23:00,203.908,203.921,203.905,203.906,44300000.0
2005-04-22 01:24:00,203.913,203.937,203.892,203.913,42700000.0
2005-04-22 01:25:00,203.875,203.929,203.86,203.906,21500000.0
2005-04-22 01:26:00,203.912,203.927,203.86,203.869,86999999.0
2005-04-22 01:27:00,203.869,203.89,203.841,203.842,44200001.0
2005-04-22 01:28:00,203.845,203.858,203.826,203.858,39100000.0
2005-04-22 01:29:00,203.861,203.888,203.842,203.864,46900000.0
2005-04-22 01:30:00,203.884,203.884,203.83,203.854,32300000.0
2005-04-22 01:31:00,203.853,203.863,203.83,203.863,28200000.0
2005-04-22 01:32:00,203.823,203.884,203.808,203.884,29000000.0
2005-04-22 01:33:00,203.875,203.88,203.834,203.835,44200001.0
2005-04-22 01:34:00,203.874,203.874,203.827,203.827,79700002.0
2005-04-22 01:35:00,203.834,203.847,203.826,203.831,26800000.0
2005-04-22 01:36:00,203.844,203.865,203.828,203.85,32700000.0
2005-04-22 01:37:00,203.83,203.837,203.784,203.803,43900000.0
2005-04-22 01:38:00,203.746,203.79,203.741,203.772,39800000.0
2005-04-22 01:39:00,203.79,203.828,203.772,203.783,52800000.0
2005-04-22 01:40:00,203.744,203.824,203.744,203.802,73899999.0
2005-04-22 01:41:00,203.815,203.835,203.789,203.817,34500000.0
2005-04-22 01:42:00,203.824,203.831,203.76,203.788,95000000.0
2005-04-22 01:43:00,203.753,203.847,203.748,203.837,27300000.0
2005-04-22 01:44:00,203.821,203.841,203.797,203.829,51000001.0
2005-04-22 01:45:00,203.811,203.83,203.792,203.83,62000000.0
2005-04-22 01:46:00,203.834,203.856,203.79,203.856,57900001.0
2005-04-22 01:47:00,203.791,203.843,203.791,203.833,36600000.0
2005-04-22 01:48:00,203.851,203.884,203.841,203.88,56000001.0
2005-04-22 01:49:00,203.891,203.891,203.828,203.834,52500000.0
2005-04-22 01:50:00,203.788,203.86,203.778,203.86,62400000.0
2005-04-22 01:51:00,203.855,203.867,203.812,203.836,53300000.0
2005-04-22 01:52:00,203.826,203.845,203.812,203.828,65500000.0
2005-04-22 01:53:00,203.776,203.831,203.754,203.831,59800000.0
2005-04-22 01:54:00,203.858,203.858,203.791,203.804,41600000.0
2005-04-22 01:55:00,203.818,203.842,203.801,203.842,39000000.0
2005-04-22 01:56:00,203.837,203.847,203.812,203.818,49500000.0
2005-04-22 01:57:00,203.87,203.874,203.834,203.85,28400000.0
2005-04-22 01:58:00,203.805,203.878,203.799,203.869,39700000.0
2005-04-22 01:59:00,203.833,203.876,203.825,203.842,45600000.0
2005-04-22 02:00:00,203.831,203.845,203.794,203.817,44900000.0
2005-04-22 02:01:00,203.834,203.835,203.776,203.782,45900000.0
2005-04-22 02:02:00,203.801,203.829,203.754,203.789,52500000.0
2005-04-22 02:03:00,203.768,203.783,203.74,203.747,91299999.0
2005-04-22 02:04:00,203.715,203.715,203.659,203.659,44400000.0
2005-04-22 02:05:00,203.687,203.687,203.642,203.657,43700000.0
2005-04-22 02:06:00,203.664,203.691,203.656,203.681,33000000.0
2005-04-22 02:07:00,203.668,203.712,203.668,203.689,57699999.0
2005-04-22 02:08:00,203.68,203.733,203.665,203.694,64900000.0
2005-04-22 02:09:00,203.724,203.727,203.676,203.701,37100000.0
2005-04-22 02:10:00,203.726,203.749,203.711,203.715,58200000.0
2005-04-22 02:11:00,203.698,203.722,203.684,203.719,22300000.0
2005-04-22 02:12:00,203.727,203.736,203.682,203.714,32700000.0
2005-04-22 02:13:00,203.734,203.734,203.692,203.719,31100000.0
2005-04-22 02:14:00,203.709,203.755,203.704,203.747,48500000.0
2005-04-22 02:15:00,203.743,203.78,203.73,203.744,64000000.0
2005-04-22 02:16:00,203.736,203.773,203.715,203.766,87399998.0
2005-04-22 02:17:00,203.78,203.78,203.729,203.765,29100000.0
2005-04-22 02:18:00,203.735,203.784,203.734,203.77,53900000.0
2005-04-22 02:19:00,203.794,203.794,203.745,203.788,64600000.0
2005-04-22 02:20:00,203.82,203.833,203.789,203.802,46600000.0
2005-04-22 02:21:00,203.832,203.832,203.789,203.796,69199999.0
2005-04-22 02:22:00,203.788,203.836,203.786,203.818,48899999.0
2005-04-22 02:23:00,203.826,203.843,203.811,203.826,55400001.0
2005-04-22 02:24:00,203.794,203.816,203.79,203.793,49400000.0
2005-04-22 02:25:00,203.865,203.869,203.831,203.859,88900000.0
2005-04-22 02:26:00,203.83,203.86,203.805,203.835,76800000.0
2005-04-22 02:27:00,203.815,203.851,203.811,203.82,65200000.0
2005-04-22 02:28:00,203.835,203.87,203.809,203.825,58600001.0
2005-04-22 02:29:00,203.816,203.837,203.792,203.831,58399999.0
2005-04-22 02:30:00,203.827,203.834,203.799,203.823,31800000.0
2005-04-22 02:31:00,203.828,203.846,203.805,203.82,55500000.0
2005-04-22 02:32:00,203.815,203.834,203.808,203.808,51300000.0
2005-04-22 02:33:00,203.806,203.818,203.795,203.813,49900000.0
2005-04-22 02:34:00,203.822,203.822,203.786,203.791,66200000.0
2005-04-22 02:35:00,203.796,203.818,203.771,203.779,44500000.0
2005-04-22 02:36:00,203.767,203.824,203.754,203.824,39800000.0
2005-04-22 02:37:00,203.816,203.816,203.778,203.807,51200000.0
2005-04-22 02:38:00,203.801,203.818,203.779,203.785,47199999.0
2005-04-22 02:39:00,203.817,203.817,203.778,203.801,75500001.0
2005-04-22 02:40:00,203.775,203.79,203.749,203.749,72700001.0
2005-04-22 02:41:00,203.748,203.751,203.702,203.702,37000000.0
2005-04-22 02:42:00,203.702,203.755,203.693,203.712,20500000.0
2005-04-22 02:43:00,203.726,203.742,203.71,203.742,41400000.0
2005-04-22 02:44:00,203.716,203.757,203.716,203.756,77400001.0
2005-04-22 02:45:00,203.727,203.756,203.71,203.741,50900000.0
2005-04-22 02:46:00,203.716,203.755,203.713,203.748,25000000.0
2005-04-22 02:47:00,203.757,203.757,203.712,203.753,92100001.0
2005-04-22 02:48:00,203.753,203.767,203.727,203.74,61000001.0
2005-04-22 02:49:00,203.744,203.763,203.704,203.723,34000000.0
2005-04-22 02:50:00,203.743,203.796,203.742,203.75,59600000.0
2005-04-22 02:51:00,203.781,203.803,203.746,203.776,50199999.0
2005-04-22 02:52:00,203.772,203.81,203.767,203.81,73399998.0
2005-04-22 02:53:00,203.814,203.833,203.788,203.817,26100000.0
2005-04-22 02:54:00,203.801,203.845,203.801,203.845,28000000.0
2005-04-22 02:55:00,203.824,203.877,203.82,203.877,35500000.0
2005-04-22 02:56:00,203.854,203.875,203.84,203.845,68600000.0
2005-04-22 02:57:00,203.828,203.854,203.81,203.842,55200000.0
2005-04-22 02:58:00,203.84,203.854,203.821,203.852,90199999.0
2005-04-22 02:59:00,203.807,203.864,203.804,203.841,71300000.0
2005-04-22 03:00:00,203.823,203.844,203.809,203.831,38800000.0
2005-04-22 03:01:00,203.869,203.884,203.845,203.875,57700000.0
2005-04-22 03:02:00,203.892,203.899,203.843,203.865,53799999.0
2005-04-22 03:03:00,203.885,203.893,203.839,203.851,22400000.0
2005-04-22 03:04:00,203.872,203.953,203.872,203.94,103299999.0
2005-04-22 03:05:00,203.934,203.952,203.914,203.914,47000000.0
2005-04-22 03:06:00,203.913,203.974,203.911,203.952,67800000.0
2005-04-22 03:07:00,203.904,203.934,203.885,203.899,56200000.0
2005-04-22 03:08:00,203.876,203.919,203.862,203.905,26000000.0
2005-04-22 03:09:00,203.884,203.932,203.878,203.916,49500000.0
2005-04-22 03:10:00,203.92,203.922,203.885,203.913,33900000.0
2005-04-22 03:11:00,203.935,203.96,203.915,203.938,42800000.0
2005-04-22 03:12:00,203.924,203.957,203.924,203.951,41900000.0
2005-04-22 03:13:00,203.972,203.975,203.935,203.959,44800000.0
2005-04-22 03:14:00,203.955,203.992,203.947,203.992,38400000.0
2005-04-22 03:15:00,204.009,204.019,203.963,203.976,57800000.0
2005-04-22 03:16:00,203.974,203.985,203.957,203.98,54500000.0
2005-04-22 03:17:00,203.951,203.976,203.929,203.929,50900000.0
2005-04-22 03:18:00,203.939,203.939,203.897,203.899,35000000.0
2005-04-22 03:19:00,203.903,203.927,203.894,203.909,26900000.0
2005-04-22 03:20:00,203.881,203.9,203.87,203.881,51100000.0
2005-04-22 03:21:00,203.882,203.891,203.842,203.89,54100000.0
2005-04-22 03:22:00,203.907,203.911,203.895,203.895,50900000.0
2005-04-22 03:23:00,203.875,203.884,203.834,203.854,52000000.0
2005-04-22 03:24:00,203.873,203.895,203.872,203.895,55400000.0
2005-04-22 03:25:00,203.892,203.892,203.843,203.848,43900000.0
2005-04-22 03:26:00,203.807,203.831,203.798,203.83,40600000.0
2005-04-22 03:27:00,203.85,203.865,203.816,203.83,51000000.0
2005-04-22 03:28:00,203.853,203.863,203.837,203.863,55800001.0
2005-04-22 03:29:00,203.869,203.872,203.833,203.854,36300000.0
2005-04-22 03:30:00,203.821,203.869,203.8,203.869,26100000.0
2005-04-22 03:31:00,203.871,203.897,203.858,203.884,19000000.0
2005-04-22 03:32:00,203.882,203.885,203.851,203.861,105600000.0
2005-04-22 03:33:00,203.841,203.892,203.841,203.892,42500001.0
2005-04-22 03:34:00,203.901,203.949,203.841,203.841,62300000.0
2005-04-22 03:35:00,203.907,203.922,203.862,203.886,76699999.0
2005-04-22 03:36:00,203.885,203.896,203.852,203.852,77300000.0
2005-04-22 03:37:00,203.897,203.898,203.859,203.883,64300000.0
2005-04-22 03:38:00,203.917,203.917,203.785,203.787,42200000.0
2005-04-22 03:39:00,203.839,203.84,203.802,203.825,64600001.0
2005-04-22 03:40:00,203.81,203.835,203.802,203.828,31100000.0
2005-04-22 03:41:00,203.841,203.841,203.794,203.82,57600000.0
2005-04-22 03:42:00,203.81,203.824,203.786,203.79,85400000.0
2005-04-22 03:43:00,203.8,203.817,203.761,203.806,54300000.0
2005-04-22 03:44:00,203.81,203.812,203.787,203.798,34200001.0
2005-04-22 03:45:00,203.8,203.828,203.79,203.79,22200000.0
2005-04-22 03:46:00,203.768,203.799,203.768,203.785,58200000.0
2005-04-22 03:47:00,203.797,203.797,203.753,203.77,83400001.0
2005-04-22 03:48:00,203.752,203.82,203.74,203.803,39500000.0
2005-04-22 03:49:00,203.814,203.817,203.784,203.806,49900000.0
2005-04-22 03:50:00,203.841,203.841,203.799,203.828,83699999.0
2005-04-22 03:51:00,203.823,203.83,203.773,203.773,53500000.0
2005-04-22 03:52:00,203.833,203.864,203.824,203.864,52899999.0
2005-04-22 03:53:00,203.851,203.878,203.84,203.869,48500001.0
2005-04-22 03:54:00,203.841,203.847,203.822,203.825,46300000.0
2005-04-22 03:55:00,203.837,203.838,203.75,203.769,58400000.0
2005-04-22 03:56:00,203.79,203.834,203.79,203.8,35100000.0
2005-04-22 03:57:00,203.802,203.833,203.791,203.791,44600000.0
2005-04-22 03:58:00,203.811,203.816,203.753,203.785,55700000.0
2005-04-22 03:59:00,203.809,203.817,203.731,203.731,55800000.0
2005-04-22 04:00:00,203.788,203.827,203.782,203.818,24000000.0
2005-04-22 04:01:00,203.817,203.827,203.771,203.811,38700000.0
2005-04-22 04:02:00,203.817,203.825,203.77,203.811,64800000.0
2005-04-22 04:03:00,203.806,203.806,203.765,203.771,66399999.0
2005-04-22 04:04:00,203.779,203.792,203.758,203.786,27800000.0
2005-04-22 04:05:00,203.803,203.803,203.722,203.763,53700000.0
2005-04-22 04:06:00,203.765,203.785,203.728,203.737,83300001.0
2005-04-22 04:07:00,203.736,203.779,203.731,203.775,53100000.0
2005-04-22 04:08:00,203.758,203.8,203.73,203.795,77100001.0
2005-04-22 04:09:00,203.8,203.814,203.754,203.771,74800001.0
2005-04-22 04:10:00,203.786,203.786,203.747,203.77,51500000.0
2005-04-22 04:11:00,203.748,203.789,203.735,203.78,82800001.0
2005-04-22 04:12:00,203.756,203.78,203.72,203.722,67000001.0
2005-04-22 04:13:00,203.725,203.733,203.702,203.715,50499999.0
2005-04-22 04:14:00,203.717,203.734,203.698,203.728,57400000.0
2005-04-22 04:15:00,203.772,203.772,203.697,203.758,56900000.0
2005-04-22 04:16:00,203.723,203.74,203.702,203.727,36900000.0
2005-04-22 04:17:00,203.706,203.719,203.687,203.718,52200001.0
2005-04-22 04:18:00,203.689,203.72,203.672,203.672,69700000.0
2005-04-22 04:19:00,203.701,203.719,203.663,203.693,47300000.0
2005-04-22 04:20:00,203.708,203.725,203.684,203.697,62000000.0
2005-04-22 04:21:00,203.702,203.702,203.665,203.674,28400000.0
2005-04-22 04:22:00,203.689,203.726,203.689,203.715,33500000.0
2005-04-22 04:23:00,203.738,203.752,203.67,203.74,61399999.0
2005-04-22 04:24:00,203.723,203.748,203.699,203.718,64700001.0
2005-04-22 04:25:00,203.697,203.716,203.678,203.697,35500000.0
2005-04-22 04:26:00,203.71,203.726,203.68,203.714,33800000.0
2005-04-22 04:27:00,203.711,203.74,203.697,203.719,54600000.0
2005-04-22 04:28:00,203.695,203.704,203.683,203.69,49099999.0
2005-04-22 04:29:00,203.704,203.707,203.683,203.687,28200000.0
2005-04-22 04:30:00,203.691,203.694,203.681,203.688,36900000.0
2005-04-22 04:31:00,203.68,203.7,203.671,203.7,44900000.0
2005-04-22 04:32:00,203.698,203.722,203.695,203.715,46999999.0
2005-04-22 04:33:00,203.714,203.72,203.685,203.69,82400000.0
2005-04-22 04:34:00,203.68,203.686,203.663,203.679,24000000.0
2005-04-22 04:35:00,203.692,203.718,203.692,203.695,55000000.0
2005-04-22 04:36:00,203.705,203.74,203.705,203.74,31500000.0
2005-04-22 04:37:00,203.737,203.76,203.733,203.743,52200000.0
2005-04-22 04:38:00,203.726,203.726,203.699,203.708,65799999.0
2005-04-22 04:39:00,203.706,203.708,203.666,203.679,41800001.0
2005-04-22 04:40:00,203.673,203.689,203.664,203.671,43900000.0
2005-04-22 04:41:00,203.671,203.724,203.652,203.714,35800000.0
2005-04-22 04:42:00,203.702,203.702,203.659,203.687,42100000.0
2005-04-22 04:43:00,203.671,203.72,203.663,203.691,67600000.0
2005-04-22 04:44:00,203.667,203.689,203.639,203.657,51000000.0
2005-04-22 04:45:00,203.623,203.69,203.623,203.681,60500001.0
2005-04-22 04:46:00,203.671,203.701,203.653,203.685,44300000.0
2005-04-22 04:47:00,203.688,203.71,203.675,203.71,61900000.0
2005-04-22 04:48:00,203.698,203.698,203.664,203.67,66799999.0
2005-04-22 04:49:00,203.686,203.713,203.667,203.684,55000000.0
2005-04-22 04:50:00,203.686,203.723,203.682,203.7,62700000.0
2005-04-22 04:51:00,203.684,203.709,203.663,203.697,80700001.0
2005-04-22 04:52:00,203.713,203.719,203.675,203.707,48100000.0
2005-04-22 04:53:00,203.698,203.698,203.634,203.634,68200000.0
2005-04-22 04:54:00,203.695,203.698,203.665,203.682,44800000.0
2005-04-22 04:55:00,203.641,203.67,203.641,203.661,41800000.0
2005-04-22 04:56:00,203.668,203.708,203.658,203.699,86499999.0
2005-04-22 04:57:00,203.689,203.721,203.684,203.697,39500000.0
2005-04-22 04:58:00,203.681,203.727,203.679,203.727,47800000.0
2005-04-22 04:59:00,203.736,203.764,203.727,203.763,25300000.0
2005-04-22 05:00:00,203.764,203.764,203.731,203.744,36400000.0
2005-04-22 05:01:00,203.752,203.763,203.714,203.748,48000000.0
2005-04-22 05:02:00,203.779,203.793,203.749,203.76,52700000.0
2005-04-22 05:03:00,203.769,203.775,203.745,203.765,63800000.0
2005-04-22 05:04:00,203.753,203.759,203.724,203.736,39899999.0
2005-04-22 05:05:00,203.739,203.768,203.69,203.768,42800000.0
2005-04-22 05:06:00,203.739,203.765,203.707,203.707,53800000.0
2005-04-22 05:07:00,203.727,203.745,203.689,203.689,39300000.0
2005-04-22 05:08:00,203.68,203.745,203.68,203.738,53700000.0
2005-04-22 05:09:00,203.73,203.753,203.72,203.753,37900000.0
2005-04-22 05:10:00,203.725,203.725,203.655,203.675,52000000.0
2005-04-22 05:11:00,203.719,203.727,203.687,203.727,60200000.0
2005-04-22 05:12:00,203.724,203.734,203.708,203.725,73400000.0
2005-04-22 05:13:00,203.711,203.719,203.675,203.685,27400000.0
2005-04-22 05:14:00,203.671,203.728,203.656,203.728,79299998.0
2005-04-22 05:15:00,203.71,203.724,203.679,203.698,95199998.0
2005-04-22 05:16:00,203.655,203.694,203.655,203.694,44100001.0
2005-04-22 05:17:00,203.684,203.712,203.679,203.707,52700000.0
2005-04-22 05:18:00,203.679,203.711,203.659,203.697,47300000.0
2005-04-22 05:19:00,203.729,203.742,203.705,203.705,70000000.0
2005-04-22 05:20:00,203.711,203.714,203.68,203.701,52800000.0
2005-04-22 05:21:00,203.72,203.747,203.699,203.711,80500000.0
2005-04-22 05:22:00,203.719,203.752,203.705,203.731,60400000.0
2005-04-22 05:23:00,203.715,203.723,203.686,203.707,76899998.0
2005-04-22 05:24:00,203.717,203.731,203.687,203.705,61200001.0
2005-04-22 05:25:00,203.726,203.726,203.67,203.703,60900000.0
2005-04-22 05:26:00,203.739,203.744,203.697,203.7,103800000.0
2005-04-22 05:27:00,203.703,203.727,203.683,203.724,65300000.0
2005-04-22 05:28:00,203.721,203.773,203.71,203.773,46900000.0
2005-04-22 05:29:00,203.773,203.784,203.73,203.743,45100000.0
2005-04-22 05:30:00,203.763,203.773,203.673,203.686,45300000.0
2005-04-22 05:31:00,203.739,203.739,203.704,203.704,22900000.0
2005-04-22 05:32:00,203.712,203.756,203.712,203.744,55500000.0
2005-04-22 05:33:00,203.72,203.761,203.705,203.739,42500000.0
2005-04-22 05:34:00,203.729,203.729,203.704,203.717,38700000.0
2005-04-22 05:35:00,203.739,203.739,203.704,203.731,52800000.0
2005-04-22 05:36:00,203.708,203.759,203.707,203.744,58300000.0
2005-04-22 05:37:00,203.737,203.753,203.72,203.74,46400000.0
2005-04-22 05:38:00,203.726,203.742,203.694,203.738,75600000.0
2005-04-22 05:39:00,203.737,203.737,203.708,203.717,17400000.0
2005-04-22 05:40:00,203.702,203.717,203.696,203.713,48600000.0
2005-04-22 05:41:00,203.693,203.717,203.68,203.717,61700000.0
2005-04-22 05:42:00,203.716,203.725,203.662,203.674,33500000.0
2005-04-22 05:43:00,203.675,203.707,203.673,203.699,34400000.0
2005-04-22 05:44:00,203.708,203.708,203.674,203.696,54899999.0
2005-04-22 05:45:00,203.681,203.719,203.676,203.719,52100000.0
2005-04-22 05:46:00,203.668,203.705,203.668,203.697,43900000.0
2005-04-22 05:47:00,203.677,203.692,203.656,203.665,53000000.0
2005-04-22 05:48:00,203.707,203.707,203.639,203.652,61500000.0
2005-04-22 05:49:00,203.625,203.683,203.623,203.683,29900000.0
2005-04-22 05:50:00,203.633,203.672,203.633,203.669,38700000.0
2005-04-22 05:51:00,203.684,203.702,203.651,203.676,41900000.0
2005-04-22 05:52:00,203.694,203.694,203.651,203.67,76100000.0
2005-04-22 05:53:00,203.654,203.688,203.653,203.684,20400000.0
2005-04-22 05:54:00,203.681,203.712,203.677,203.71,19600000.0
2005-04-22 05:55:00,203.66,203.712,203.66,203.695,64199999.0
2005-04-22 05:56:00,203.704,203.71,203.661,203.68,66200000.0
2005-04-22 05:57:00,203.684,203.684,203.625,203.643,48999999.0
2005-04-22 05:58:00,203.634,203.655,203.613,203.655,78500000.0
2005-04-22 05:59:00,203.638,203.668,203.638,203.65,83299999.0
2005-04-22 06:00:00,203.631,203.656,203.628,203.63,21100000.0
2005-04-22 06:01:00,203.66,203.66,203.628,203.647,62600000.0
2005-04-22 06:02:00,203.61,203.68,203.604,203.68,44900000.0
2005-04-22 06:03:00,203.644,203.672,203.637,203.637,44900000.0
2005-04-22 06:04:00,203.659,203.679,203.644,203.65,59200000.0
2005-04-22 06:05:00,203.622,203.622,203.579,203.579,80299999.0
2005-04-22 06:06:00,203.622,203.644,203.612,203.623,69900000.0
2005-04-22 06:07:00,203.611,203.658,203.601,203.652,68000000.0
2005-04-22 06:08:00,203.607,203.641,203.607,203.635,35900000.0
2005-04-22 06:09:00,203.635,203.647,203.604,203.607,30600000.0
2005-04-22 06:10:00,203.66,203.66,203.602,203.643,23900000.0
2005-04-22 06:11:00,203.635,203.677,203.635,203.673,57000001.0
2005-04-22 06:12:00,203.668,203.681,203.646,203.67,68200001.0
2005-04-22 06:13:00,203.667,203.69,203.651,203.668,55100000.0
2005-04-22 06:14:00,203.7,203.71,203.666,203.68,52700001.0
2005-04-22 06:15:00,203.707,203.707,203.672,203.688,23900000.0
2005-04-22 06:16:00,203.712,203.712,203.63,203.682,39800000.0
2005-04-22 06:17:00,203.679,203.679,203.652,203.652,57200000.0
2005-04-22 06:18:00,203.64,203.683,203.628,203.658,39100000.0
2005-04-22 06:19:00,203.686,203.735,203.652,203.722,63999999.0
2005-04-22 06:20:00,203.739,203.739,203.692,203.726,42500000.0
2005-04-22 06:21:00,203.726,203.749,203.71,203.71,57800000.0
2005-04-22 06:22:00,203.742,203.763,203.706,203.714,43100000.0
2005-04-22 06:23:00,203.762,203.762,203.688,203.724,42500000.0
2005-04-22 06:24:00,203.697,203.74,203.697,203.723,43800000.0
2005-04-22 06:25:00,203.713,203.759,203.7,203.75,23200000.0
2005-04-22 06:26:00,203.748,203.76,203.662,203.664,93700001.0
2005-04-22 06:27:00,203.697,203.723,203.694,203.722,46700000.0
2005-04-22 06:28:00,203.702,203.729,203.695,203.708,72000000.0
2005-04-22 06:29:00,203.716,203.724,203.667,203.708,90500001.0
2005-04-22 06:30:00,203.64,203.704,203.631,203.699,33200000.0
2005-04-22 06:31:00,203.702,203.718,203.671,203.671,54299999.0
2005-04-22 06:32:00,203.682,203.71,203.653,203.653,10300000.0
2005-04-22 06:33:00,203.674,203.719,203.674,203.717,28100000.0
2005-04-22 06:34:00,203.692,203.692,203.63,203.681,23100000.0
2005-04-22 06:35:00,203.69,203.697,203.662,203.681,63100000.0
2005-04-22 06:36:00,203.723,203.723,203.642,203.661,21400000.0
2005-04-22 06:37:00,203.676,203.723,203.655,203.709,23900000.0
2005-04-22 06:38:00,203.675,203.685,203.655,203.673,26000000.0
2005-04-22 06:39:00,203.66,203.699,203.65,203.683,46400000.0
2005-04-22 06:40:00,203.67,203.678,203.57,203.619,57000000.0
2005-04-22 06:41:00,203.608,203.625,203.577,203.603,71200000.0
2005-04-22 06:42:00,203.575,203.618,203.572,203.577,46900000.0
2005-04-22 06:43:00,203.585,203.604,203.556,203.586,20800000.0
2005-04-22 06:44:00,203.582,203.595,203.563,203.585,42000000.0
2005-04-22 06:45:00,203.582,203.582,203.558,203.56,57900001.0
2005-04-22 06:46:00,203.55,203.554,203.497,203.543,63600001.0
2005-04-22 06:47:00,203.539,203.553,203.499,203.509,59800001.0
2005-04-22 06:48:00,203.582,203.582,203.471,203.493,68200000.0
2005-04-22 06:49:00,203.479,203.498,203.453,203.462,52199999.0
2005-04-22 06:50:00,203.475,203.508,203.444,203.496,93000001.0
2005-04-22 06:51:00,203.537,203.537,203.483,203.5,82200000.0
2005-04-22 06:52:00,203.523,203.585,203.522,203.56,62900000.0
2005-04-22 06:53:00,203.596,203.599,203.522,203.599,47600000.0
2005-04-22 06:54:00,203.531,203.581,203.531,203.558,18300000.0
2005-04-22 06:55:00,203.543,203.564,203.51,203.547,44300000.0
2005-04-22 06:56:00,203.549,203.574,203.528,203.555,56899999.0
2005-04-22 06:57:00,203.538,203.626,203.538,203.578,48700000.0
2005-04-22 06:58:00,203.613,203.63,203.595,203.614,43900000.0
2005-04-22 06:59:00,203.623,203.632,203.588,203.596,48900001.0
2005-04-22 07:00:00,203.517,203.636,203.514,203.636,52600000.0
2005-04-22 07:01:00,203.624,203.645,203.605,203.635,46100000.0
2005-04-22 07:02:00,203.657,203.674,203.641,203.667,31300000.0
2005-04-22 07:03:00,203.662,203.668,203.624,203.645,36700000.0
2005-04-22 07:04:00,203.614,203.661,203.606,203.661,97600000.0
2005-04-22 07:05:00,203.635,203.689,203.635,203.679,55800000.0
2005-04-22 07:06:00,203.653,203.696,203.653,203.677,68900000.0
2005-04-22 07:07:00,203.704,203.707,203.648,203.648,54800000.0
2005-04-22 07:08:00,203.663,203.667,203.62,203.657,51300000.0
2005-04-22 07:09:00,203.691,203.691,203.627,203.663,61200000.0
2005-04-22 07:10:00,203.59,203.668,203.59,203.653,74900000.0
2005-04-22 07:11:00,203.682,203.699,203.624,203.681,47399999.0
2005-04-22 07:12:00,203.648,203.706,203.648,203.693,75500000.0
2005-04-22 07:13:00,203.655,203.687,203.632,203.678,46100000.0
2005-04-22 07:14:00,203.671,203.671,203.626,203.648,83099999.0
2005-04-22 07:15:00,203.644,203.659,203.637,203.645,60600001.0
2005-04-22 07:16:00,203.673,203.679,203.624,203.644,36600000.0
2005-04-22 07:17:00,203.651,203.673,203.637,203.668,36300000.0
2005-04-22 07:18:00,203.672,203.684,203.623,203.66,29500000.0
2005-04-22 07:19:00,203.676,203.71,203.656,203.704,55799999.0
2005-04-22 07:20:00,203.712,203.717,203.667,203.667,70699999.0
2005-04-22 07:21:00,203.676,203.703,203.67,203.702,55400000.0
2005-04-22 07:22:00,203.692,203.697,203.679,203.69,45200000.0
2005-04-22 07:23:00,203.681,203.695,203.671,203.684,42200000.0
2005-04-22 07:24:00,203.648,203.705,203.648,203.697,58799999.0
2005-04-22 07:25:00,203.677,203.7,203.672,203.684,69399999.0
2005-04-22 07:26:00,203.684,203.689,203.66,203.674,47100001.0
2005-04-22 07:27:00,203.664,203.7,203.663,203.7,49100000.0
2005-04-22 07:28:00,203.682,203.701,203.672,203.68,69500000.0
2005-04-22 07:29:00,203.69,203.69,203.645,203.66,59000000.0
2005-04-22 07:30:00,203.656,203.696,203.656,203.683,29500000.0
2005-04-22 07:31:00,203.658,203.7,203.647,203.7,35200000.0
2005-04-22 07:32:00,203.683,203.708,203.658,203.708,47399999.0
2005-04-22 07:33:00,203.699,203.712,203.669,203.673,48100001.0
2005-04-22 07:34:00,203.674,203.712,203.662,203.7,88799999.0
2005-04-22 07:35:00,203.691,203.742,203.678,203.727,53300000.0
2005-04-22 07:36:00,203.762,203.762,203.686,203.695,47300000.0
2005-04-22 07:37:00,203.671,203.71,203.671,203.682,90500001.0
2005-04-22 07:38:00,203.701,203.709,203.672,203.676,40600000.0
2005-04-22 07:39:00,203.686,203.722,203.681,203.709,79600001.0
2005-04-22 07:40:00,203.696,203.72,203.685,203.711,77200001.0
2005-04-22 07:41:00,203.685,203.732,203.671,203.727,53899999.0
2005-04-22 07:42:00,203.734,203.734,203.705,203.709,28400000.0
2005-04-22 07:43:00,203.719,203.729,203.7,203.72,37900000.0
2005-04-22 07:44:00,203.752,203.753,203.712,203.712,35000000.0
2005-04-22 07:45:00,203.747,203.755,203.722,203.733,68799999.0
2005-04-22 07:46:00,203.751,203.763,203.729,203.747,39100001.0
2005-04-22 07:47:00,203.783,203.79,203.754,203.785,67200000.0
2005-04-22 07:48:00,203.793,203.81,203.769,203.81,24500000.0
2005-04-22 07:49:00,203.823,203.823,203.762,203.765,43900000.0
2005-04-22 07:50:00,203.761,203.781,203.735,203.752,50900000.0
2005-04-22 07:51:00,203.75,203.779,203.731,203.772,47100000.0
2005-04-22 07:52:00,203.762,203.792,203.743,203.765,44500000.0
2005-04-22 07:53:00,203.78,203.787,203.718,203.72,31100000.0
2005-04-22 07:54:00,203.746,203.784,203.735,203.775,56400000.0
2005-04-22 07:55:00,203.748,203.766,203.705,203.746,80900001.0
2005-04-22 07:56:00,203.777,203.781,203.696,203.716,54300000.0
2005-04-22 07:57:00,203.704,203.73,203.678,203.699,93800001.0
2005-04-22 07:58:00,203.71,203.712,203.647,203.67,72200000.0
2005-04-22 07:59:00,203.669,203.7,203.658,203.685,72200000.0
2005-04-22 08:00:00,203.674,203.7,203.659,203.68,35900000.0
2005-04-22 08:01:00,203.705,203.715,203.66,203.678,72000000.0
2005-04-22 08:02:00,203.666,203.684,203.651,203.684,70200000.0
2005-04-22 08:03:00,203.696,203.715,203.68,203.696,75299999.0
2005-04-22 08:04:00,203.69,203.727,203.682,203.712,48000000.0
2005-04-22 08:05:00,203.709,203.723,203.684,203.695,61700000.0
2005-04-22 08:06:00,203.69,203.697,203.669,203.697,66300000.0
2005-04-22 08:07:00,203.666,203.696,203.651,203.678,29600000.0
2005-04-22 08:08:00,203.68,203.68,203.605,203.605,77400000.0
2005-04-22 08:09:00,203.634,203.641,203.618,203.619,59300000.0
2005-04-22 08:10:00,203.666,203.681,203.59,203.595,65599999.0
2005-04-22 08:11:00,203.614,203.648,203.584,203.648,45000000.0
2005-04-22 08:12:00,203.644,203.676,203.63,203.647,48300000.0
2005-04-22 08:13:00,203.653,203.71,203.637,203.693,42000000.0
2005-04-22 08:14:00,203.675,203.746,203.669,203.729,69100000.0
2005-04-22 08:15:00,203.716,203.729,203.683,203.712,55800000.0
2005-04-22 08:16:00,203.724,203.724,203.705,203.721,31100000.0
2005-04-22 08:17:00,203.73,203.749,203.706,203.733,64800000.0
2005-04-22 08:18:00,203.716,203.76,203.695,203.759,70300000.0
2005-04-22 08:19:00,203.77,203.787,203.749,203.762,62399999.0
2005-04-22 08:20:00,203.762,203.798,203.743,203.794,46500000.0
2005-04-22 08:21:00,203.791,203.816,203.763,203.8,63900001.0
2005-04-22 08:22:00,203.832,203.833,203.795,203.812,48000000.0
2005-04-22 08:23:00,203.805,203.836,203.797,203.82,61500000.0
2005-04-22 08:24:00,203.807,203.817,203.773,203.816,45200000.0
2005-04-22 08:25:00,203.766,203.812,203.755,203.772,71000000.0
2005-04-22 08:26:00,203.741,203.858,203.741,203.858,58900000.0
2005-04-22 08:27:00,203.86,203.86,203.804,203.804,39400000.0
2005-04-22 08:28:00,203.794,203.797,203.77,203.782,44400000.0
2005-04-22 08:29:00,203.788,203.808,203.764,203.793,67800000.0
2005-04-22 08:30:00,203.82,203.834,203.79,203.821,54800000.0
2005-04-22 08:31:00,203.817,203.82,203.797,203.797,36300000.0
2005-04-22 08:32:00,203.768,203.836,203.768,203.816,57800000.0
2005-04-22 08:33:00,203.834,203.847,203.787,203.831,73200000.0
2005-04-22 08:34:00,203.834,203.866,203.823,203.853,86100000.0
2005-04-22 08:35:00,203.852,203.862,203.831,203.834,45900001.0
2005-04-22 08:36:00,203.882,203.913,203.87,203.904,50100000.0
2005-04-22 08:37:00,203.912,203.954,203.9,203.937,49000001.0
2005-04-22 08:38:00,203.915,203.957,203.908,203.915,64100000.0
2005-04-22 08:39:00,203.891,203.925,203.891,203.898,74800000.0
2005-04-22 08:40:00,203.91,203.919,203.865,203.896,48699999.0
2005-04-22 08:41:00,203.913,203.978,203.907,203.965,80000000.0
2005-04-22 08:42:00,203.977,203.977,203.932,203.944,79000000.0
2005-04-22 08:43:00,203.957,203.958,203.889,203.893,33900000.0
2005-04-22 08:44:00,203.934,203.954,203.882,203.91,54000000.0
2005-04-22 08:45:00,203.882,203.908,203.844,203.87,33200000.0
2005-04-22 08:46:00,203.823,203.832,203.787,203.811,44500000.0
2005-04-22 08:47:00,203.799,203.802,203.749,203.782,31600000.0
2005-04-22 08:48:00,203.805,203.805,203.754,203.765,66299999.0
2005-04-22 08:49:00,203.76,203.783,203.754,203.783,45900000.0
2005-04-22 08:50:00,203.789,203.804,203.744,203.763,32200000.0
2005-04-22 08:51:00,203.773,203.8,203.723,203.757,57500000.0
2005-04-22 08:52:00,203.758,203.758,203.735,203.758,50800000.0
2005-04-22 08:53:00,203.754,203.773,203.732,203.743,36700000.0
2005-04-22 08:54:00,203.766,203.781,203.76,203.773,67700001.0
2005-04-22 08:55:00,203.774,203.774,203.718,203.73,30600000.0
2005-04-22 08:56:00,203.71,203.754,203.699,203.712,38100000.0
2005-04-22 08:57:00,203.705,203.725,203.678,203.707,49800000.0
2005-04-22 08:58:00,203.707,203.729,203.68,203.68,57199999.0
2005-04-22 08:59:00,203.695,203.722,203.662,203.718,55200000.0
2005-04-22 09:00:00,203.714,203.729,203.678,203.685,43200000.0
2005-04-22 09:01:00,203.689,203.705,203.623,203.673,72600000.0
2005-04-22 09:02:00,203.688,203.727,203.676,203.727,27500000.0
2005-04-22 09:03:00,203.71,203.711,203.666,203.671,42500000.0
2005-04-22 09:04:00,203.689,203.703,203.666,203.684,55900000.0
2005-04-22 09:05:00,203.699,203.703,203.664,203.686,68300001.0
2005-04-22 09:06:00,203.667,203.677,203.625,203.626,41800000.0
2005-04-22 09:07:00,203.632,203.646,203.604,203.63,49200000.0
2005-04-22 09:08:00,203.606,203.668,203.602,203.659,61300000.0
2005-04-22 09:09:00,203.626,203.685,203.599,203.668,43500000.0
2005-04-22 09:10:00,203.683,203.707,203.663,203.694,33900000.0
2005-04-22 09:11:00,203.681,203.702,203.634,203.658,52100000.0
2005-04-22 09:12:00,203.653,203.674,203.631,203.631,63200000.0
2005-04-22 09:13:00,203.673,203.707,203.665,203.707,84599999.0
2005-04-22 09:14:00,203.737,203.739,203.711,203.717,38100000.0
2005-04-22 09:15:00,203.754,203.764,203.716,203.753,60200001.0
2005-04-22 09:16:00,203.753,203.76,203.71,203.727,37900000.0
2005-04-22 09:17:00,203.731,203.74,203.687,203.705,52800000.0
2005-04-22 09:18:00,203.718,203.73,203.685,203.716,80400001.0
2005-04-22 09:19:00,203.702,203.725,203.694,203.725,28700000.0
2005-04-22 09:20:00,203.715,203.747,203.709,203.737,86000001.0
2005-04-22 09:21:00,203.73,203.777,203.714,203.772,36500000.0
2005-04-22 09:22:00,203.775,203.806,203.748,203.802,57300000.0
2005-04-22 09:23:00,203.831,203.855,203.807,203.831,26600000.0
2005-04-22 09:24:00,203.855,203.855,203.786,203.816,49500000.0
2005-04-22 09:25:00,203.816,203.86,203.802,203.83,59800000.0
2005-04-22 09:26:00,203.823,203.843,203.811,203.828,59800000.0
2005-04-22 09:27:00,203.811,203.835,203.796,203.8,54499999.0
2005-04-22 09:28:00,203.777,203.789,203.758,203.772,41500000.0
2005-04-22 09:29:00,203.762,203.781,203.724,203.749,43100000.0
2005-04-22 09:30:00,203.728,203.75,203.706,203.729,53900000.0
2005-04-22 09:31:00,203.734,203.754,203.69,203.727,55599999.0
2005-04-22 09:32:00,203.747,203.765,203.715,203.738,57099999.0
2005-04-22 09:33:00,203.748,203.787,203.736,203.769,56100000.0
2005-04-22 09:34:00,203.738,203.756,203.712,203.751,40000000.0
2005-04-22 09:35:00,203.759,203.773,203.705,203.768,31700000.0
2005-04-22 09:36:00,203.775,203.793,203.754,203.793,44000000.0
2005-04-22 09:37:00,203.783,203.808,203.774,203.807,61400000.0
2005-04-22 09:38:00,203.79,203.821,203.775,203.794,40400000.0
2005-04-22 09:39:00,203.793,203.816,203.773,203.809,46900000.0
2005-04-22 09:40:00,203.817,203.859,203.817,203.847,60600000.0
2005-04-22 09:41:00,203.848,203.862,203.835,203.852,57100000.0
2005-04-22 09:42:00,203.831,203.859,203.827,203.843,62399999.0
2005-04-22 09:43:00,203.853,203.858,203.817,203.836,48500000.0
2005-04-22 09:44:00,203.835,203.845,203.778,203.778,58400000.0
2005-04-22 09:45:00,203.692,203.706,203.563,203.581,47800000.0
2005-04-22 09:46:00,203.62,203.644,203.591,203.63,33500000.0
2005-04-22 09:47:00,203.672,203.679,203.621,203.65,43300000.0
2005-04-22 09:48:00,203.691,203.711,203.65,203.669,41100000.0
2005-04-22 09:49:00,203.667,203.691,203.644,203.644,56500001.0
2005-04-22 09:50:00,203.647,203.647,203.564,203.631,53800000.0
2005-04-22 09:51:00,203.637,203.65,203.609,203.627,50500000.0
2005-04-22 09:52:00,203.59,203.609,203.54,203.582,67600000.0
2005-04-22 09:53:00,203.616,203.628,203.534,203.534,31200000.0
2005-04-22 09:54:00,203.522,203.537,203.439,203.46,68300000.0
2005-04-22 09:55:00,203.475,203.5,203.47,203.5,14400000.0
2005-04-22 09:56:00,203.538,203.574,203.515,203.532,38400000.0
2005-04-22 09:57:00,203.5,203.562,203.5,203.54,43600000.0
2005-04-22 09:58:00,203.553,203.616,203.533,203.615,62600000.0
2005-04-22 09:59:00,203.623,203.651,203.607,203.646,35000000.0
2005-04-22 10:00:00,203.672,203.717,203.669,203.711,69000000.0
2005-04-22 10:01:00,203.714,203.741,203.692,203.717,50700000.0
2005-04-22 10:02:00,203.747,203.747,203.643,203.643,31900000.0
2005-04-22 10:03:00,203.624,203.627,203.55,203.573,83799999.0
2005-04-22 10:04:00,203.581,203.6,203.53,203.543,29300000.0
2005-04-22 10:05:00,203.567,203.572,203.364,203.364,35300000.0
2005-04-22 10:06:00,203.363,203.408,203.345,203.407,29600000.0
2005-04-22 10:07:00,203.443,203.46,203.398,203.405,28900000.0
2005-04-22 10:08:00,203.382,203.382,203.331,203.345,15700000.0
2005-04-22 10:09:00,203.35,203.366,203.316,203.334,44800000.0
2005-04-22 10:10:00,203.328,203.398,203.322,203.395,57900001.0
2005-04-22 10:11:00,203.352,203.361,203.333,203.353,42500000.0
2005-04-22 10:12:00,203.288,203.305,203.239,203.277,32700000.0
2005-04-22 10:13:00,203.217,203.296,203.213,203.272,47300000.0
2005-04-22 10:14:00,203.297,203.374,203.281,203.374,52800000.0
2005-04-22 10:15:00,203.395,203.413,203.358,203.4,73300001.0
2005-04-22 10:16:00,203.408,203.448,203.401,203.406,51800000.0
2005-04-22 10:17:00,203.393,203.442,203.393,203.442,59500002.0
2005-04-22 10:18:00,203.425,203.425,203.332,203.339,62100000.0
2005-04-22 10:19:00,203.31,203.4,203.305,203.39,62300001.0
2005-04-22 10:20:00,203.391,203.426,203.371,203.426,52100000.0
2005-04-22 10:21:00,203.44,203.446,203.383,203.39,92800002.0
2005-04-22 10:22:00,203.403,203.438,203.385,203.417,45200000.0
2005-04-22 10:23:00,203.405,203.451,203.392,203.451,82600000.0
2005-04-22 10:24:00,203.462,203.479,203.426,203.43,32800000.0
2005-04-22 10:25:00,203.388,203.446,203.37,203.417,47500000.0
2005-04-22 10:26:00,203.397,203.409,203.343,203.363,41699999.0
2005-04-22 10:27:00,203.369,203.381,203.327,203.352,40400000.0
2005-04-22 10:28:00,203.362,203.37,203.287,203.358,60500000.0
2005-04-22 10:29:00,203.385,203.389,203.317,203.343,35400000.0
2005-04-22 10:30:00,203.402,203.468,203.338,203.468,115500000.0
2005-04-22 10:31:00,203.476,203.549,203.451,203.537,45200000.0
2005-04-22 10:32:00,203.544,203.557,203.491,203.523,58200000.0
2005-04-22 10:33:00,203.51,203.522,203.432,203.432,72000000.0
2005-04-22 10:34:00,203.435,203.448,203.4,203.43,77999999.0
2005-04-22 10:35:00,203.413,203.46,203.4,203.42,56900000.0
2005-04-22 10:36:00,203.403,203.433,203.397,203.433,43200000.0
2005-04-22 10:37:00,203.434,203.451,203.425,203.443,37400000.0
2005-04-22 10:38:00,203.437,203.441,203.371,203.371,86399999.0
2005-04-22 10:39:00,203.401,203.401,203.339,203.35,27500000.0
2005-04-22 10:40:00,203.357,203.368,203.311,203.325,40200000.0
2005-04-22 10:41:00,203.351,203.359,203.313,203.332,36400000.0
2005-04-22 10:42:00,203.346,203.354,203.319,203.354,91099999.0
2005-04-22 10:43:00,203.352,203.374,203.337,203.374,63000001.0
2005-04-22 10:44:00,203.368,203.394,203.357,203.388,46300000.0
2005-04-22 10:45:00,203.404,203.407,203.365,203.39,70200000.0
2005-04-22 10:46:00,203.367,203.378,203.335,203.335,60500001.0
2005-04-22 10:47:00,203.29,203.325,203.264,203.265,55000000.0
2005-04-22 10:48:00,203.288,203.288,203.236,203.262,36400000.0
2005-04-22 10:49:00,203.25,203.29,203.232,203.262,47400000.0
2005-04-22 10:50:00,203.262,203.281,203.252,203.272,42600000.0
2005-04-22 10:51:00,203.27,203.299,203.269,203.288,43100000.0
2005-04-22 10:52:00,203.303,203.309,203.237,203.244,63200000.0
2005-04-22 10:53:00,203.245,203.248,203.192,203.216,53600000.0
2005-04-22 10:54:00,203.207,203.209,203.165,203.19,31400000.0
2005-04-22 10:55:00,203.171,203.176,203.148,203.175,25100000.0
2005-04-22 10:56:00,203.11,203.144,203.079,203.079,94500002.0
2005-04-22 10:57:00,203.108,203.131,203.065,203.108,44400001.0
2005-04-22 10:58:00,203.117,203.153,203.093,203.137,54200000.0
2005-04-22 10:59:00,203.106,203.137,203.106,203.136,19900000.0
2005-04-22 11:00:00,203.135,203.162,203.12,203.143,59200000.0
2005-04-22 11:01:00,203.174,203.204,203.145,203.204,84400000.0
2005-04-22 11:02:00,203.186,203.21,203.17,203.194,38100000.0
2005-04-22 11:03:00,203.18,203.227,203.171,203.219,46000000.0
2005-04-22 11:04:00,203.213,203.253,203.184,203.253,29200000.0
2005-04-22 11:05:00,203.259,203.281,203.254,203.261,40600000.0
2005-04-22 11:06:00,203.263,203.32,203.259,203.313,35300000.0
2005-04-22 11:07:00,203.28,203.308,203.26,203.26,47400000.0
2005-04-22 11:08:00,203.24,203.243,203.203,203.213,40600000.0
2005-04-22 11:09:00,203.243,203.265,203.222,203.265,38799999.0
2005-04-22 11:10:00,203.282,203.282,203.231,203.246,62400001.0
2005-04-22 11:11:00,203.266,203.29,203.239,203.285,66000000.0
2005-04-22 11:12:00,203.274,203.285,203.238,203.285,95000000.0
2005-04-22 11:13:00,203.274,203.284,203.244,203.267,55100000.0
2005-04-22 11:14:00,203.279,203.29,203.263,203.286,28500000.0
2005-04-22 11:15:00,203.304,203.304,203.248,203.257,45900001.0
2005-04-22 11:16:00,203.278,203.309,203.253,203.303,67200000.0
2005-04-22 11:17:00,203.235,203.253,203.216,203.245,87100000.0
2005-04-22 11:18:00,203.243,203.273,203.209,203.269,47000000.0
2005-04-22 11:19:00,203.264,203.282,203.224,203.246,64800000.0
2005-04-22 11:20:00,203.231,203.273,203.225,203.264,33000000.0
2005-04-22 11:21:00,203.28,203.28,203.221,203.247,31200001.0
2005-04-22 11:22:00,203.253,203.284,203.233,203.284,38500000.0
2005-04-22 11:23:00,203.282,203.299,203.232,203.241,37100000.0
2005-04-22 11:24:00,203.258,203.271,203.211,203.211,47300000.0
2005-04-22 11:25:00,203.232,203.259,203.219,203.228,69399999.0
2005-04-22 11:26:00,203.237,203.243,203.183,203.209,46400000.0
2005-04-22 11:27:00,203.207,203.231,203.198,203.225,53400001.0
2005-04-22 11:28:00,203.239,203.256,203.212,203.248,56999999.0
2005-04-22 11:29:00,203.269,203.269,203.22,203.238,52200000.0
2005-04-22 11:30:00,203.225,203.26,203.209,203.232,44500000.0
2005-04-22 11:31:00,203.229,203.262,203.202,203.223,82399999.0
2005-04-22 11:32:00,203.25,203.262,203.179,203.211,56500000.0
2005-04-22 11:33:00,203.196,203.252,203.184,203.236,41400000.0
2005-04-22 11:34:00,203.259,203.291,203.218,203.267,37400000.0
2005-04-22 11:35:00,203.257,203.274,203.245,203.262,55699999.0
2005-04-22 11:36:00,203.257,203.26,203.211,203.232,26700000.0
2005-04-22 11:37:00,203.257,203.283,203.251,203.283,21100000.0
2005-04-22 11:38:00,203.294,203.294,203.237,203.245,24700000.0
2005-04-22 11:39:00,203.243,203.29,203.236,203.281,37300000.0
2005-04-22 11:40:00,203.247,203.275,203.215,203.234,23500000.0
2005-04-22 11:41:00,203.247,203.249,203.205,203.215,72000000.0
2005-04-22 11:42:00,203.242,203.243,203.185,203.2,61599999.0
2005-04-22 11:43:00,203.232,203.251,203.198,203.213,71200000.0
2005-04-22 11:44:00,203.218,203.229,203.196,203.222,72800002.0
2005-04-22 11:45:00,203.223,203.246,203.198,203.225,60999999.0
2005-04-22 11:46:00,203.199,203.238,203.188,203.225,47000000.0
2005-04-22 11:47:00,203.209,203.216,203.189,203.189,35500000.0
2005-04-22 11:48:00,203.212,203.224,203.177,203.196,31200000.0
2005-04-22 11:49:00,203.135,203.197,203.135,203.194,88600001.0
2005-04-22 11:50:00,203.201,203.206,203.158,203.181,20700000.0
2005-04-22 11:51:00,203.218,203.28,203.2,203.279,46100000.0
2005-04-22 11:52:00,203.269,203.392,203.259,203.392,31800000.0
2005-04-22 11:53:00,203.392,203.417,203.364,203.392,55400000.0
2005-04-22 11:54:00,203.393,203.413,203.383,203.403,19500000.0
2005-04-22 11:55:00,203.394,203.394,203.322,203.345,54900000.0
2005-04-22 11:56:00,203.339,203.347,203.277,203.331,54300000.0
2005-04-22 11:57:00,203.326,203.398,203.322,203.397,29800000.0
2005-04-22 11:58:00,203.365,203.418,203.365,203.397,60199999.0
2005-04-22 11:59:00,203.4,203.456,203.38,203.411,66900000.0
2005-04-22 12:00:00,203.424,203.436,203.387,203.41,103200002.0
2005-04-22 12:01:00,203.385,203.404,203.359,203.374,57800001.0
2005-04-22 12:02:00,203.402,203.412,203.354,203.393,65700000.0
2005-04-22 12:03:00,203.368,203.403,203.333,203.39,33800000.0
2005-04-22 12:04:00,203.358,203.5,203.351,203.5,45500000.0
2005-04-22 12:05:00,203.465,203.595,203.456,203.58,26800000.0
2005-04-22 12:06:00,203.585,203.597,203.492,203.492,32700000.0
2005-04-22 12:07:00,203.488,203.539,203.488,203.506,45500000.0
2005-04-22 12:08:00,203.554,203.56,203.512,203.541,36600000.0
2005-04-22 12:09:00,203.566,203.579,203.55,203.565,35200000.0
2005-04-22 12:10:00,203.568,203.627,203.557,203.622,51200000.0
2005-04-22 12:11:00,203.615,203.643,203.597,203.621,45400000.0
2005-04-22 12:12:00,203.579,203.636,203.579,203.615,72600000.0
2005-04-22 12:13:00,203.631,203.652,203.591,203.6,44400000.0
2005-04-22 12:14:00,203.601,203.644,203.591,203.631,51100000.0
2005-04-22 12:15:00,203.62,203.64,203.589,203.597,75900002.0
2005-04-22 12:16:00,203.54,203.593,203.505,203.505,82499999.0
2005-04-22 12:17:00,203.536,203.544,203.482,203.522,67900001.0
2005-04-22 12:18:00,203.468,203.518,203.458,203.5,96800000.0
2005-04-22 12:19:00,203.496,203.529,203.48,203.513,38900000.0
2005-04-22 12:20:00,203.531,203.54,203.484,203.522,31300000.0
2005-04-22 12:21:00,203.519,203.549,203.503,203.523,76100000.0
2005-04-22 12:22:00,203.55,203.574,203.53,203.556,44400000.0
2005-04-22 12:23:00,203.54,203.586,203.536,203.577,23900000.0
2005-04-22 12:24:00,203.539,203.569,203.515,203.543,59100001.0
2005-04-22 12:25:00,203.5,203.561,203.492,203.56,28000000.0
2005-04-22 12:26:00,203.519,203.564,203.519,203.561,38700000.0
2005-04-22 12:27:00,203.572,203.595,203.545,203.545,23600000.0
2005-04-22 12:28:00,203.555,203.555,203.495,203.495,47500000.0
2005-04-22 12:29:00,203.486,203.535,203.476,203.518,51300000.0
2005-04-22 12:30:00,203.509,203.529,203.508,203.525,51200000.0
2005-04-22 12:31:00,203.493,203.565,203.493,203.554,83900002.0
2005-04-22 12:32:00,203.572,203.579,203.48,203.483,41000000.0
2005-04-22 12:33:00,203.458,203.546,203.448,203.546,48300000.0
2005-04-22 12:34:00,203.513,203.584,203.512,203.564,42800000.0
2005-04-22 12:35:00,203.54,203.577,203.535,203.563,57400000.0
2005-04-22 12:36:00,203.528,203.586,203.523,203.586,50200000.0
2005-04-22 12:37:00,203.612,203.614,203.546,203.6,66800000.0
2005-04-22 12:38:00,203.59,203.632,203.576,203.632,59400000.0
2005-04-22 12:39:00,203.628,203.739,203.624,203.739,60000000.0
2005-04-22 12:40:00,203.747,203.78,203.741,203.765,51200000.0
2005-04-22 12:41:00,203.797,203.81,203.692,203.692,46100000.0
2005-04-22 12:42:00,203.692,203.692,203.628,203.63,102700002.0
2005-04-22 12:43:00,203.593,203.608,203.556,203.556,39200000.0
2005-04-22 12:44:00,203.509,203.583,203.509,203.558,63300001.0
2005-04-22 12:45:00,203.55,203.564,203.52,203.524,56100001.0
2005-04-22 12:46:00,203.547,203.554,203.499,203.511,17600000.0
2005-04-22 12:47:00,203.538,203.59,203.519,203.59,61700000.0
2005-04-22 12:48:00,203.542,203.565,203.517,203.526,46900000.0
2005-04-22 12:49:00,203.511,203.577,203.507,203.552,100200000.0
2005-04-22 12:50:00,203.557,203.595,203.538,203.558,35000000.0
2005-04-22 12:51:00,203.476,203.529,203.456,203.486,61900000.0
2005-04-22 12:52:00,203.448,203.503,203.44,203.489,75999999.0
2005-04-22 12:53:00,203.456,203.473,203.417,203.417,28200000.0
2005-04-22 12:54:00,203.444,203.444,203.371,203.399,49000000.0
2005-04-22 12:55:00,203.411,203.423,203.381,203.423,75200000.0
2005-04-22 12:56:00,203.404,203.437,203.396,203.426,50600000.0
2005-04-22 12:57:00,203.411,203.421,203.373,203.386,41600000.0
2005-04-22 12:58:00,203.374,203.4,203.35,203.377,53000000.0
2005-04-22 12:59:00,203.402,203.402,203.352,203.373,47400000.0
2005-04-22 13:00:00,203.401,203.43,203.371,203.396,18000000.0
2005-04-22 13:01:00,203.38,203.412,203.367,203.383,40700000.0
2005-04-22 13:02:00,203.377,203.409,203.375,203.377,46800000.0
2005-04-22 13:03:00,203.385,203.389,203.314,203.32,47000000.0
2005-04-22 13:04:00,203.348,203.348,203.27,203.31,43200000.0
2005-04-22 13:05:00,203.313,203.326,203.285,203.322,80000001.0
2005-04-22 13:06:00,203.305,203.337,203.3,203.323,73599999.0
2005-04-22 13:07:00,203.318,203.404,203.312,203.398,68200000.0
2005-04-22 13:08:00,203.349,203.372,203.335,203.356,45000000.0
2005-04-22 13:09:00,203.369,203.379,203.337,203.353,36000000.0
2005-04-22 13:10:00,203.387,203.402,203.312,203.346,80799999.0
2005-04-22 13:11:00,203.379,203.412,203.355,203.392,33700000.0
2005-04-22 13:12:00,203.383,203.402,203.354,203.386,64100000.0
2005-04-22 13:13:00,203.404,203.425,203.373,203.396,29100000.0
2005-04-22 13:14:00,203.399,203.421,203.38,203.399,60800000.0
2005-04-22 13:15:00,203.388,203.46,203.388,203.411,50200000.0
2005-04-22 13:16:00,203.43,203.45,203.383,203.412,48600000.0
2005-04-22 13:17:00,203.401,203.462,203.393,203.429,38200000.0
2005-04-22 13:18:00,203.455,203.455,203.373,203.411,61100000.0
2005-04-22 13:19:00,203.414,203.425,203.349,203.376,68800000.0
2005-04-22 13:20:00,203.368,203.452,203.354,203.437,46500000.0
2005-04-22 13:21:00,203.427,203.467,203.398,203.452,23400000.0
2005-04-22 13:22:00,203.393,203.42,203.391,203.396,31400000.0
2005-04-22 13:23:00,203.473,203.48,203.443,203.47,61900000.0
2005-04-22 13:24:00,203.471,203.507,203.449,203.507,18900000.0
2005-04-22 13:25:00,203.466,203.494,203.449,203.487,64500000.0
2005-04-22 13:26:00,203.467,203.468,203.423,203.444,67300001.0
2005-04-22 13:27:00,203.459,203.464,203.425,203.447,66299999.0
2005-04-22 13:28:00,203.432,203.466,203.427,203.427,61700000.0
2005-04-22 13:29:00,203.438,203.511,203.417,203.51,76999999.0
2005-04-22 13:30:00,203.496,203.529,203.486,203.523,36300000.0
2005-04-22 13:31:00,203.516,203.536,203.502,203.509,40000000.0
2005-04-22 13:32:00,203.519,203.572,203.506,203.55,96400002.0
2005-04-22 13:33:00,203.529,203.573,203.529,203.54,33700000.0
2005-04-22 13:34:00,203.559,203.563,203.524,203.563,120500001.0
2005-04-22 13:35:00,203.558,203.675,203.558,203.675,43300000.0
2005-04-22 13:36:00,203.682,203.693,203.635,203.635,44400001.0
2005-04-22 13:37:00,203.605,203.655,203.561,203.655,78800000.0
2005-04-22 13:38:00,203.659,203.66,203.57,203.57,67099999.0
2005-04-22 13:39:00,203.607,203.614,203.581,203.604,47000000.0
2005-04-22 13:40:00,203.626,203.632,203.583,203.604,91200000.0
2005-04-22 13:41:00,203.613,203.625,203.59,203.615,53900001.0
2005-04-22 13:42:00,203.615,203.615,203.597,203.605,35700000.0
2005-04-22 13:43:00,203.611,203.648,203.598,203.648,35000000.0
2005-04-22 13:44:00,203.639,203.654,203.621,203.65,67600000.0
2005-04-22 13:45:00,203.613,203.637,203.588,203.608,55100000.0
2005-04-22 13:46:00,203.6,203.606,203.536,203.538,60900001.0
2005-04-22 13:47:00,203.56,203.589,203.536,203.57,36900000.0
2005-04-22 13:48:00,203.575,203.589,203.519,203.523,26300000.0
2005-04-22 13:49:00,203.579,203.59,203.548,203.579,63700001.0
2005-04-22 13:50:00,203.592,203.605,203.541,203.593,50499999.0
2005-04-22 13:51:00,203.6,203.614,203.57,203.587,79500000.0
2005-04-22 13:52:00,203.609,203.658,203.607,203.652,41900000.0
2005-04-22 13:53:00,203.617,203.627,203.535,203.556,27000000.0
2005-04-22 13:54:00,203.557,203.572,203.508,203.513,62100000.0
2005-04-22 13:55:00,203.519,203.532,203.493,203.505,42900000.0
2005-04-22 13:56:00,203.495,203.543,203.495,203.523,30800000.0
2005-04-22 13:57:00,203.559,203.585,203.526,203.585,40200000.0
2005-04-22 13:58:00,203.601,203.602,203.523,203.534,71699999.0
2005-04-22 13:59:00,203.517,203.526,203.49,203.49,50799999.0
2005-04-22 14:00:00,203.469,203.505,203.431,203.445,43100000.0
2005-04-22 14:01:00,203.458,203.458,203.432,203.442,48200000.0
2005-04-22 14:02:00,203.438,203.569,203.428,203.562,84999999.0
2005-04-22 14:03:00,203.58,203.611,203.544,203.573,45600000.0
2005-04-22 14:04:00,203.533,203.581,203.525,203.56,42200001.0
2005-04-22 14:05:00,203.549,203.577,203.53,203.577,62500001.0
2005-04-22 14:06:00,203.548,203.59,203.548,203.587,40800000.0
2005-04-22 14:07:00,203.541,203.56,203.499,203.499,54200000.0
2005-04-22 14:08:00,203.472,203.489,203.447,203.473,58900000.0
2005-04-22 14:09:00,203.462,203.473,203.44,203.46,65300000.0
2005-04-22 14:10:00,203.461,203.494,203.456,203.475,32900000.0
2005-04-22 14:11:00,203.476,203.501,203.444,203.485,66100000.0
2005-04-22 14:12:00,203.499,203.509,203.449,203.463,22000000.0
2005-04-22 14:13:00,203.465,203.482,203.345,203.345,48400000.0
2005-04-22 14:14:00,203.358,203.457,203.336,203.457,51100000.0
2005-04-22 14:15:00,203.438,203.462,203.403,203.437,40700000.0
2005-04-22 14:16:00,203.434,203.436,203.398,203.415,22900000.0
2005-04-22 14:17:00,203.454,203.482,203.418,203.461,42000000.0
2005-04-22 14:18:00,203.499,203.505,203.434,203.434,106700000.0
2005-04-22 14:19:00,203.453,203.48,203.425,203.44,58900001.0
2005-04-22 14:20:00,203.427,203.435,203.393,203.4,95799999.0
2005-04-22 14:21:00,203.423,203.441,203.407,203.433,30800000.0
2005-04-22 14:22:00,203.462,203.467,203.392,203.433,89600000.0
2005-04-22 14:23:00,203.439,203.439,203.398,203.421,51799999.0
2005-04-22 14:24:00,203.391,203.428,203.36,203.371,42800000.0
2005-04-22 14:25:00,203.338,203.372,203.319,203.339,95400002.0
2005-04-22 14:26:00,203.349,203.349,203.281,203.281,34900000.0
2005-04-22 14:27:00,203.267,203.345,203.267,203.33,57700000.0
2005-04-22 14:28:00,203.286,203.328,203.282,203.328,47800000.0
2005-04-22 14:29:00,203.305,203.337,203.288,203.325,71200001.0
2005-04-22 14:30:00,203.302,203.325,203.287,203.313,48900001.0
2005-04-22 14:31:00,203.288,203.313,203.259,203.294,50500000.0
2005-04-22 14:32:00,203.246,203.284,203.238,203.282,60500001.0
2005-04-22 14:33:00,203.265,203.304,203.256,203.265,64299999.0
2005-04-22 14:34:00,203.253,203.258,203.228,203.241,68100000.0
2005-04-22 14:35:00,203.24,203.24,203.194,203.199,55300000.0
2005-04-22 14:36:00,203.237,203.239,203.177,203.196,37600000.0
2005-04-22 14:37:00,203.232,203.25,203.188,203.194,49000000.0
2005-04-22 14:38:00,203.2,203.206,203.13,203.155,42800000.0
2005-04-22 14:39:00,203.15,203.174,203.128,203.136,45100000.0
2005-04-22 14:40:00,203.134,203.153,203.1,203.115,48400000.0
2005-04-22 14:41:00,203.137,203.144,203.104,203.143,37900000.0
2005-04-22 14:42:00,203.163,203.18,203.142,203.179,55599999.0
2005-04-22 14:43:00,203.175,203.201,203.16,203.171,36300000.0
2005-04-22 14:44:00,203.183,203.218,203.165,203.205,17000000.0
2005-04-22 14:45:00,203.178,203.23,203.165,203.224,69699999.0
2005-04-22 14:46:00,203.208,203.224,203.191,203.206,35600001.0
2005-04-22 14:47:00,203.245,203.255,203.213,203.255,56700001.0
2005-04-22 14:48:00,203.246,203.258,203.215,203.245,22700000.0
2005-04-22 14:49:00,203.223,203.302,203.217,203.243,112000000.0
2005-04-22 14:50:00,203.255,203.312,203.245,203.312,78800001.0
2005-04-22 14:51:00,203.283,203.312,203.272,203.291,111400001.0
2005-04-22 14:52:00,203.302,203.302,203.236,203.266,35700000.0
2005-04-22 14:53:00,203.284,203.309,203.239,203.278,33800000.0
2005-04-22 14:54:00,203.281,203.305,203.254,203.293,70900000.0
2005-04-22 14:55:00,203.273,203.348,203.247,203.327,69200000.0
2005-04-22 14:56:00,203.318,203.338,203.289,203.328,34600000.0
2005-04-22 14:57:00,203.349,203.369,203.29,203.347,67500001.0
2005-04-22 14:58:00,203.36,203.422,203.354,203.418,58500000.0
2005-04-22 14:59:00,203.424,203.424,203.337,203.363,114200001.0
2005-04-22 15:00:00,203.35,203.403,203.335,203.381,49400000.0
2005-04-22 15:01:00,203.377,203.409,203.357,203.38,41500000.0
2005-04-22 15:02:00,203.399,203.422,203.353,203.382,82800002.0
2005-04-22 15:03:00,203.4,203.425,203.38,203.398,32400000.0
2005-04-22 15:04:00,203.4,203.476,203.397,203.476,41200000.0
2005-04-22 15:05:00,203.475,203.503,203.451,203.457,35000000.0
2005-04-22 15:06:00,203.463,203.489,203.44,203.456,47000000.0
2005-04-22 15:07:00,203.448,203.485,203.419,203.455,62100000.0
2005-04-22 15:08:00,203.455,203.455,203.405,203.418,48400001.0
2005-04-22 15:09:00,203.446,203.448,203.377,203.385,19100000.0
2005-04-22 15:10:00,203.405,203.419,203.372,203.414,49000001.0
2005-04-22 15:11:00,203.393,203.404,203.372,203.399,66300000.0
2005-04-22 15:12:00,203.361,203.39,203.351,203.373,33500000.0
2005-04-22 15:13:00,203.33,203.407,203.33,203.357,63799999.0
2005-04-22 15:14:00,203.357,203.367,203.329,203.367,43400000.0
2005-04-22 15:15:00,203.348,203.372,203.333,203.362,58600000.0
2005-04-22 15:16:00,203.369,203.369,203.304,203.314,77800001.0
2005-04-22 15:17:00,203.31,203.317,203.279,203.295,32400000.0
2005-04-22 15:18:00,203.27,203.27,203.228,203.228,67900000.0
2005-04-22 15:19:00,203.23,203.23,203.153,203.185,36700000.0
2005-04-22 15:20:00,203.211,203.244,203.176,203.22,55500001.0
2005-04-22 15:21:00,203.237,203.243,203.193,203.227,39000000.0
2005-04-22 15:22:00,203.19,203.207,203.142,203.142,46400000.0
2005-04-22 15:23:00,203.135,203.147,203.055,203.074,58199999.0
2005-04-22 15:24:00,203.08,203.099,203.033,203.033,44900000.0
2005-04-22 15:25:00,203.035,203.158,203.022,203.158,35000000.0
2005-04-22 15:26:00,203.131,203.18,203.12,203.12,83099999.0
2005-04-22 15:27:00,203.145,203.184,203.128,203.16,65100000.0
2005-04-22 15:28:00,203.185,203.205,203.139,203.15,39600000.0
2005-04-22 15:29:00,203.12,203.161,203.086,203.086,45300000.0
2005-04-22 15:30:00,203.088,203.149,203.059,203.149,46800000.0
2005-04-22 15:31:00,203.165,203.17,203.132,203.152,59800000.0
2005-04-22 15:32:00,203.146,203.186,203.146,203.166,45300000.0
2005-04-22 15:33:00,203.155,203.179,203.123,203.162,25900000.0
2005-04-22 15:34:00,203.153,203.17,203.117,203.123,55000000.0
2005-04-22 15:35:00,203.105,203.126,203.066,203.105,51800000.0
2005-04-22 15:36:00,203.088,203.088,203.043,203.055,60499999.0
2005-04-22 15:37:00,203.061,203.071,203.042,203.06,57600001.0
2005-04-22 15:38:00,203.063,203.087,203.045,203.087,78100001.0
2005-04-22 15:39:00,203.095,203.095,202.957,202.961,40999999.0
2005-04-22 15:40:00,202.951,203.021,202.951,203.021,30300000.0
2005-04-22 15:41:00,203.003,203.04,202.989,203.024,75800000.0
2005-04-22 15:42:00,203.005,203.019,202.963,202.978,67199999.0
2005-04-22 15:43:00,202.982,202.982,202.92,202.963,39500000.0
2005-04-22 15:44:00,202.989,202.994,202.961,202.983,56600000.0
2005-04-22 15:45:00,202.989,203.008,202.95,202.95,40100000.0
2005-04-22 15:46:00,202.965,203.027,202.956,203.025,42500000.0
2005-04-22 15:47:00,203.015,203.017,202.929,202.983,105700001.0
2005-04-22 15:48:00,202.981,203.018,202.967,203.016,98500002.0
2005-04-22 15:49:00,203.007,203.012,202.975,202.983,49000000.0
2005-04-22 15:50:00,202.976,202.976,202.917,202.938,24500000.0
2005-04-22 15:51:00,202.951,202.971,202.922,202.922,66600000.0
2005-04-22 15:52:00,202.909,202.951,202.89,202.937,70100001.0
2005-04-22 15:53:00,202.948,202.993,202.943,202.977,50400000.0
2005-04-22 15:54:00,202.967,202.975,202.912,202.912,43000000.0
2005-04-22 15:55:00,202.899,202.92,202.882,202.893,55700001.0
2005-04-22 15:56:00,202.893,202.957,202.893,202.957,77000000.0
2005-04-22 15:57:00,202.962,202.984,202.913,202.913,36500000.0
2005-04-22 15:58:00,202.922,202.922,202.875,202.911,45000000.0
2005-04-22 15:59:00,202.91,202.913,202.893,202.9,40200000.0
2005-04-22 16:00:00,202.9,202.915,202.867,202.883,64200000.0
2005-04-22 16:01:00,202.886,202.889,202.857,202.857,48800000.0
2005-04-22 16:02:00,202.814,202.867,202.814,202.83,99500000.0
2005-04-22 16:03:00,202.85,202.85,202.794,202.794,29600000.0
2005-04-22 16:04:00,202.762,202.775,202.723,202.753,56999999.0
2005-04-22 16:05:00,202.762,202.776,202.694,202.771,89700000.0
2005-04-22 16:06:00,202.804,202.848,202.804,202.822,51200000.0
2005-04-22 16:07:00,202.796,202.872,202.796,202.84,28900000.0
2005-04-22 16:08:00,202.848,202.872,202.847,202.863,30500000.0
2005-04-22 16:09:00,202.884,202.91,202.872,202.91,34500000.0
2005-04-22 16:10:00,202.915,202.963,202.913,202.952,31300000.0
2005-04-22 16:11:00,202.947,202.948,202.918,202.925,86900000.0
2005-04-22 16:12:00,202.934,202.934,202.897,202.906,34900000.0
2005-04-22 16:13:00,202.922,202.944,202.892,202.944,33400000.0
2005-04-22 16:14:00,202.935,202.952,202.892,202.892,77700000.0
2005-04-22 16:15:00,202.878,202.878,202.838,202.85,51800000.0
2005-04-22 16:16:00,202.849,202.849,202.764,202.792,35200000.0
2005-04-22 16:17:00,202.75,202.76,202.739,202.745,49599999.0
2005-04-22 16:18:00,202.75,202.77,202.715,202.715,33800000.0
2005-04-22 16:19:00,202.746,202.766,202.724,202.763,50800001.0
2005-04-22 16:20:00,202.757,202.797,202.756,202.766,36799999.0
2005-04-22 16:21:00,202.763,202.835,202.763,202.824,38600000.0
2005-04-22 16:22:00,202.82,202.872,202.82,202.848,53900000.0
2005-04-22 16:23:00,202.87,202.915,202.866,202.915,41400000.0
2005-04-22 16:24:00,202.91,202.913,202.877,202.893,39800000.0
2005-04-22 16:25:00,202.851,202.853,202.818,202.842,55200001.0
2005-04-22 16:26:00,202.828,202.834,202.777,202.777,18900000.0
2005-04-22 16:27:00,202.75,202.786,202.746,202.786,70799999.0
2005-04-22 16:28:00,202.787,202.82,202.783,202.787,39199999.0
2005-04-22 16:29:00,202.793,202.797,202.76,202.776,32600000.0
2005-04-22 16:30:00,202.768,202.795,202.765,202.776,39000000.0
2005-04-22 16:31:00,202.751,202.775,202.739,202.749,70700000.0
2005-04-22 16:32:00,202.752,202.76,202.734,202.737,65200001.0
2005-04-22 16:33:00,202.743,202.743,202.713,202.722,58400000.0
2005-04-22 16:34:00,202.714,202.78,202.714,202.752,58700000.0
2005-04-22 16:35:00,202.759,202.777,202.742,202.777,43700000.0
2005-04-22 16:36:00,202.788,202.794,202.76,202.777,47500000.0
2005-04-22 16:37:00,202.772,202.815,202.772,202.792,58300000.0
2005-04-22 16:38:00,202.798,202.805,202.779,202.779,37800000.0
2005-04-22 16:39:00,202.809,202.842,202.803,202.837,29200000.0
2005-04-22 16:40:00,202.839,202.846,202.811,202.811,46100001.0
2005-04-22 16:41:00,202.817,202.828,202.791,202.791,84400000.0
2005-04-22 16:42:00,202.784,202.79,202.756,202.775,36700000.0
2005-04-22 16:43:00,202.775,202.775,202.756,202.759,64699999.0
2005-04-22 16:44:00,202.76,202.771,202.751,202.756,72999999.0
2005-04-22 16:45:00,202.741,202.746,202.705,202.708,58500000.0
2005-04-22 16:46:00,202.702,202.713,202.674,202.674,27700000.0
2005-04-22 16:47:00,202.678,202.717,202.678,202.716,75300001.0
2005-04-22 16:48:00,202.722,202.736,202.7,202.72,50400000.0
2005-04-22 16:49:00,202.733,202.771,202.724,202.754,57600000.0
2005-04-22 16:50:00,202.745,202.799,202.745,202.782,47500000.0
2005-04-22 16:51:00,202.805,202.809,202.767,202.809,48900000.0
2005-04-22 16:52:00,202.799,202.854,202.793,202.833,33100000.0
2005-04-22 16:53:00,202.813,202.845,202.809,202.845,82800001.0
2005-04-22 16:54:00,202.82,202.833,202.781,202.781,53200000.0
2005-04-22 16:55:00,202.749,202.788,202.735,202.735,62400000.0
2005-04-22 16:56:00,202.717,202.73,202.708,202.711,77500000.0
2005-04-22 16:57:00,202.732,202.748,202.715,202.725,39500001.0
2005-04-22 16:58:00,202.735,202.776,202.719,202.746,86199999.0
2005-04-22 16:59:00,202.762,202.784,202.754,202.784,94500000.0
2005-04-22 17:00:00,202.798,202.827,202.795,202.819,32200000.0
2005-04-22 17:01:00,202.815,202.83,202.784,202.784,64400000.0
2005-04-22 17:02:00,202.779,202.825,202.777,202.825,37000000.0
2005-04-22 17:03:00,202.815,202.849,202.812,202.817,37400000.0
2005-04-22 17:04:00,202.813,202.823,202.796,202.808,63300001.0
2005-04-22 17:05:00,202.818,202.833,202.793,202.803,45100000.0
2005-04-22 17:06:00,202.816,202.827,202.802,202.813,44000000.0
2005-04-22 17:07:00,202.803,202.83,202.792,202.83,46100000.0
2005-04-22 17:08:00,202.826,202.846,202.823,202.832,52600000.0
2005-04-22 17:09:00,202.821,202.838,202.818,202.832,55900001.0
2005-04-22 17:10:00,202.85,202.866,202.82,202.856,41400000.0
2005-04-22 17:11:00,202.862,202.879,202.842,202.857,32700000.0
2005-04-22 17:12:00,202.837,202.871,202.837,202.85,34700000.0
2005-04-22 17:13:00,202.843,202.861,202.813,202.835,51800000.0
2005-04-22 17:14:00,202.813,202.813,202.763,202.797,83399999.0
2005-04-22 17:15:00,202.789,202.789,202.753,202.771,40200000.0
2005-04-22 17:16:00,202.751,202.815,202.751,202.809,27300000.0
2005-04-22 17:17:00,202.807,202.822,202.79,202.792,32000000.0
2005-04-22 17:18:00,202.776,202.828,202.769,202.804,37100000.0
2005-04-22 17:19:00,202.839,202.844,202.81,202.834,69300000.0
2005-04-22 17:20:00,202.831,202.855,202.825,202.826,38200000.0
2005-04-22 17:21:00,202.853,202.872,202.848,202.859,39500000.0
2005-04-22 17:22:00,202.871,202.871,202.822,202.83,41100000.0
2005-04-22 17:23:00,202.809,202.857,202.807,202.856,63700000.0
2005-04-22 17:24:00,202.86,202.871,202.835,202.839,31800000.0
2005-04-22 17:25:00,202.833,202.856,202.82,202.842,61300000.0
2005-04-22 17:26:00,202.851,202.859,202.831,202.832,39600000.0
2005-04-22 17:27:00,202.824,202.824,202.803,202.811,20300000.0
2005-04-22 17:28:00,202.82,202.822,202.771,202.786,50400000.0
2005-04-22 17:29:00,202.812,202.85,202.804,202.818,57400000.0
2005-04-22 17:30:00,202.803,202.865,202.803,202.859,53900000.0
2005-04-22 17:31:00,202.863,202.898,202.859,202.866,43900000.0
2005-04-22 17:32:00,202.836,202.836,202.786,202.793,30500000.0
2005-04-22 17:33:00,202.773,202.794,202.773,202.79,33100000.0
2005-04-22 17:34:00,202.796,202.824,202.788,202.824,31200000.0
2005-04-22 17:35:00,202.815,202.825,202.795,202.795,93900001.0
2005-04-22 17:36:00,202.79,202.84,202.786,202.817,57400000.0
2005-04-22 17:37:00,202.835,202.847,202.825,202.839,25500000.0
2005-04-22 17:38:00,202.845,202.875,202.844,202.875,54400000.0
2005-04-22 17:39:00,202.872,202.872,202.84,202.865,30100000.0
2005-04-22 17:40:00,202.847,202.869,202.834,202.869,52300000.0
2005-04-22 17:41:00,202.866,202.867,202.856,202.859,34300000.0
2005-04-22 17:42:00,202.864,202.868,202.842,202.868,36900000.0
2005-04-22 17:43:00,202.898,202.919,202.881,202.916,50899999.0
2005-04-22 17:44:00,202.927,202.933,202.862,202.909,53000000.0
2005-04-22 17:45:00,202.94,202.944,202.895,202.922,37100000.0
2005-04-22 17:46:00,202.931,202.931,202.883,202.883,69000000.0
2005-04-22 17:47:00,202.895,202.895,202.855,202.871,38400000.0
2005-04-22 17:48:00,202.887,202.889,202.861,202.889,35300000.0
2005-04-22 17:49:00,202.907,202.907,202.859,202.859,52500002.0
2005-04-22 17:50:00,202.867,202.867,202.813,202.82,47900000.0
2005-04-22 17:51:00,202.837,202.846,202.834,202.834,55800000.0
2005-04-22 17:52:00,202.846,202.846,202.805,202.834,69299999.0
2005-04-22 17:53:00,202.79,202.805,202.778,202.792,56199999.0
2005-04-22 17:54:00,202.79,202.804,202.784,202.799,66699999.0
2005-04-22 17:55:00,202.761,202.761,202.734,202.736,37800001.0
2005-04-22 17:56:00,202.712,202.719,202.665,202.684,31200000.0
2005-04-22 17:57:00,202.689,202.708,202.678,202.705,38600000.0
2005-04-22 17:58:00,202.715,202.732,202.671,202.674,37700000.0
2005-04-22 17:59:00,202.688,202.698,202.654,202.681,51300001.0
2005-04-22 18:00:00,202.673,202.694,202.651,202.652,31600000.0
2005-04-22 18:01:00,202.671,202.689,202.612,202.619,551899999.0
2005-04-22 18:02:00,202.592,202.609,202.516,202.557,787800001.0
2005-04-22 18:03:00,202.56,202.56,202.506,202.532,678900000.0
2005-04-22 18:04:00,202.558,202.565,202.513,202.513,448300000.0
2005-04-22 18:05:00,202.519,202.548,202.503,202.522,743599998.0
2005-04-22 18:06:00,202.523,202.6,202.523,202.569,716600000.0
2005-04-22 18:07:00,202.577,202.615,202.568,202.576,774000004.0
2005-04-22 18:08:00,202.582,202.629,202.575,202.612,673100000.0
2005-04-22 18:09:00,202.615,202.651,202.611,202.627,548100000.0
2005-04-22 18:10:00,202.634,202.676,202.632,202.64,513499999.0
2005-04-22 18:11:00,202.635,202.681,202.627,202.672,336200001.0
2005-04-22 18:12:00,202.676,202.701,202.651,202.683,286300002.0
2005-04-22 18:13:00,202.687,202.707,202.652,202.667,457900002.0
2005-04-22 18:14:00,202.666,202.69,202.642,202.659,612000001.0
2005-04-22 18:15:00,202.66,202.671,202.604,202.643,673899998.0
2005-04-22 18:16:00,202.635,202.658,202.617,202.64,650200001.0
2005-04-22 18:17:00,202.656,202.682,202.642,202.667,233100001.0
2005-04-22 18:18:00,202.666,202.693,202.627,202.627,426300001.0
2005-04-22 18:19:00,202.606,202.653,202.598,202.653,505300001.0
2005-04-22 18:20:00,202.647,202.666,202.61,202.62,575599999.0
2005-04-22 18:21:00,202.611,202.64,202.596,202.615,633999999.0
2005-04-22 18:22:00,202.598,202.621,202.588,202.6,424200001.0
2005-04-22 18:23:00,202.6,202.634,202.585,202.61,765400002.0
2005-04-22 18:24:00,202.586,202.62,202.57,202.583,545800000.0
2005-04-22 18:25:00,202.57,202.612,202.558,202.605,453599999.0
2005-04-22 18:26:00,202.613,202.658,202.592,202.625,382799999.0
2005-04-22 18:27:00,202.625,202.679,202.617,202.665,440400000.0
2005-04-22 18:28:00,202.683,202.705,202.631,202.7,304800000.0
2005-04-22 18:29:00,202.682,202.705,202.655,202.673,507200000.0
2005-04-22 18:30:00,202.67,202.717,202.664,202.68,272800001.0
2005-04-22 18:31:00,202.684,202.685,202.603,202.66,359300000.0
2005-04-22 18:32:00,202.687,202.707,202.674,202.681,570600001.0
2005-04-22 18:33:00,202.703,202.743,202.685,202.718,455500002.0
2005-04-22 18:34:00,202.733,202.741,202.684,202.73,402400000.0
2005-04-22 18:35:00,202.722,202.773,202.71,202.742,439000002.0
2005-04-22 18:36:00,202.737,202.766,202.703,202.732,337000001.0
2005-04-22 18:37:00,202.745,202.763,202.732,202.732,195699998.0
2005-04-22 18:38:00,202.74,202.77,202.733,202.766,150800001.0
2005-04-22 18:39:00,202.774,202.82,202.755,202.808,171199998.0
2005-04-22 18:40:00,202.8,202.825,202.793,202.81,268200000.0
2005-04-22 18:41:00,202.802,202.856,202.786,202.84,230100001.0
2005-04-22 18:42:00,202.84,202.85,202.79,202.799,223200001.0
2005-04-22 18:43:00,202.786,202.851,202.786,202.8,170599999.0
2005-04-22 18:44:00,202.812,202.831,202.797,202.808,319900000.0
2005-04-22 18:45:00,202.797,202.831,202.712,202.712,215900001.0
2005-04-22 18:46:00,202.708,202.742,202.707,202.732,118100000.0
2005-04-22 18:47:00,202.746,202.799,202.739,202.772,114900000.0
2005-04-22 18:48:00,202.778,202.786,202.735,202.75,154100000.0
2005-04-22 18:49:00,202.743,202.759,202.716,202.717,171400000.0
2005-04-22 18:50:00,202.722,202.775,202.722,202.775,228599999.0
2005-04-22 18:51:00,202.773,202.775,202.747,202.775,228399999.0
2005-04-22 18:52:00,202.782,202.788,202.748,202.762,173999998.0
2005-04-22 18:53:00,202.763,202.769,202.731,202.736,245100000.0
2005-04-22 18:54:00,202.76,202.767,202.734,202.767,181800000.0
2005-04-22 18:55:00,202.78,202.797,202.754,202.768,250900001.0
2005-04-22 18:56:00,202.775,202.792,202.765,202.783,49100001.0
2005-04-22 18:57:00,202.77,202.772,202.734,202.734,210500001.0
2005-04-22 18:58:00,202.712,202.741,202.683,202.701,281799999.0
2005-04-22 18:59:00,202.685,202.707,202.66,202.688,300100000.0
2005-04-22 19:00:00,202.676,202.7,202.671,202.68,77500000.0
2005-04-22 19:01:00,202.665,202.684,202.638,202.666,108800000.0
2005-04-22 19:02:00,202.665,202.689,202.63,202.632,247400000.0
2005-04-22 19:03:00,202.61,202.625,202.54,202.544,263700001.0
2005-04-22 19:04:00,202.551,202.597,202.537,202.581,158800000.0
2005-04-22 19:05:00,202.582,202.582,202.545,202.559,160700000.0
2005-04-22 19:06:00,202.565,202.617,202.56,202.597,436200003.0
2005-04-22 19:07:00,202.614,202.63,202.581,202.597,283100002.0
2005-04-22 19:08:00,202.592,202.631,202.585,202.631,340199998.0
2005-04-22 19:09:00,202.637,202.677,202.598,202.667,153100000.0
2005-04-22 19:10:00,202.656,202.674,202.637,202.66,189799999.0
2005-04-22 19:11:00,202.647,202.671,202.644,202.654,25600000.0
2005-04-22 19:12:00,202.64,202.649,202.603,202.646,116300001.0
2005-04-22 19:13:00,202.635,202.657,202.628,202.644,111900000.0
2005-04-22 19:14:00,202.652,202.662,202.622,202.655,164200000.0
2005-04-22 19:15:00,202.655,202.655,202.587,202.597,270000000.0
2005-04-22 19:16:00,202.61,202.63,202.593,202.598,39100000.0
2005-04-22 19:17:00,202.628,202.695,202.61,202.695,118000001.0
2005-04-22 19:18:00,202.698,202.764,202.658,202.658,138900000.0
2005-04-22 19:19:00,202.64,202.655,202.629,202.638,200599999.0
2005-04-22 19:20:00,202.641,202.656,202.634,202.635,140400000.0
2005-04-22 19:21:00,202.625,202.629,202.6,202.613,178500000.0
2005-04-22 19:22:00,202.629,202.655,202.618,202.648,129500000.0
2005-04-22 19:23:00,202.648,202.672,202.625,202.641,425600000.0
2005-04-22 19:24:00,202.647,202.683,202.642,202.66,126000000.0
2005-04-22 19:25:00,202.655,202.667,202.631,202.665,256900000.0
2005-04-22 19:26:00,202.672,202.695,202.647,202.672,419800002.0
2005-04-22 19:27:00,202.674,202.724,202.674,202.72,364899996.0
2005-04-22 19:28:00,202.725,202.731,202.695,202.731,230000000.0
2005-04-22 19:29:00,202.731,202.769,202.722,202.769,86700000.0
2005-04-22 19:30:00,202.779,202.818,202.751,202.76,297000000.0
2005-04-22 19:31:00,202.751,202.788,202.742,202.788,175699999.0
2005-04-22 19:32:00,202.783,202.791,202.761,202.764,379300001.0
2005-04-22 19:33:00,202.761,202.761,202.734,202.74,194500000.0
2005-04-22 19:34:00,202.727,202.741,202.721,202.723,235400001.0
2005-04-22 19:35:00,202.711,202.749,202.706,202.715,250800001.0
2005-04-22 19:36:00,202.74,202.748,202.718,202.728,241700000.0
2005-04-22 19:37:00,202.73,202.73,202.699,202.705,84000000.0
2005-04-22 19:38:00,202.735,202.736,202.669,202.695,224700000.0
2005-04-22 19:39:00,202.681,202.695,202.668,202.685,183600000.0
2005-04-22 19:40:00,202.689,202.69,202.661,202.664,316900002.0
2005-04-22 19:41:00,202.659,202.692,202.648,202.661,311900000.0
2005-04-22 19:42:00,202.67,202.704,202.67,202.697,188700001.0
2005-04-22 19:43:00,202.705,202.725,202.682,202.682,76500000.0
2005-04-22 19:44:00,202.671,202.717,202.646,202.685,184200000.0
2005-04-22 19:45:00,202.69,202.721,202.671,202.711,146800002.0
2005-04-22 19:46:00,202.71,202.711,202.63,202.653,149300002.0
2005-04-22 19:47:00,202.648,202.68,202.637,202.68,60400000.0
2005-04-22 19:48:00,202.657,202.681,202.623,202.643,220100001.0
2005-04-22 19:49:00,202.637,202.689,202.637,202.662,178399999.0
2005-04-22 19:50:00,202.67,202.679,202.646,202.672,187100000.0
2005-04-22 19:51:00,202.664,202.694,202.64,202.646,123400000.0
2005-04-22 19:52:00,202.644,202.737,202.638,202.705,142799999.0
2005-04-22 19:53:00,202.703,202.706,202.654,202.655,235500001.0
2005-04-22 19:54:00,202.644,202.663,202.63,202.649,164899999.0
2005-04-22 19:55:00,202.649,202.671,202.648,202.653,86000001.0
2005-04-22 19:56:00,202.656,202.671,202.649,202.665,169100000.0
2005-04-22 19:57:00,202.661,202.668,202.652,202.661,136499999.0
2005-04-22 19:58:00,202.648,202.662,202.625,202.64,187200000.0
2005-04-22 19:59:00,202.639,202.659,202.63,202.647,235400000.0
2005-04-22 20:00:00,202.658,202.663,202.644,202.645,84900000.0
2005-04-22 20:01:00,202.65,202.666,202.633,202.654,97599999.0
2005-04-22 20:02:00,202.651,202.655,202.616,202.647,190800001.0
2005-04-22 20:03:00,202.64,202.663,202.64,202.643,102700000.0
2005-04-22 20:04:00,202.643,202.649,202.628,202.64,151600000.0
2005-04-22 20:05:00,202.65,202.675,202.648,202.651,101600000.0
2005-04-22 20:06:00,202.646,202.651,202.587,202.615,169900000.0
2005-04-22 20:07:00,202.625,202.625,202.572,202.575,138300000.0
2005-04-22 20:08:00,202.574,202.6,202.562,202.571,193700000.0
2005-04-22 20:09:00,202.589,202.647,202.57,202.629,145200001.0
2005-04-22 20:10:00,202.642,202.654,202.623,202.623,128599999.0
2005-04-22 20:11:00,202.638,202.675,202.621,202.637,303199999.0
2005-04-22 20:12:00,202.631,202.675,202.615,202.615,560600003.0
2005-04-22 20:13:00,202.637,202.653,202.612,202.618,153400000.0
2005-04-22 20:14:00,202.614,202.627,202.578,202.603,202499999.0
2005-04-22 20:15:00,202.595,202.612,202.584,202.588,353299997.0
2005-04-22 20:16:00,202.58,202.598,202.571,202.583,263799997.0
2005-04-22 20:17:00,202.587,202.639,202.587,202.635,53599999.0
2005-04-22 20:18:00,202.623,202.64,202.594,202.597,191500001.0
2005-04-22 20:19:00,202.604,202.605,202.567,202.586,172400000.0
2005-04-22 20:20:00,202.573,202.573,202.529,202.547,291400000.0
2005-04-22 20:21:00,202.558,202.592,202.547,202.575,150300001.0
2005-04-22 20:22:00,202.561,202.601,202.561,202.595,258900000.0
2005-04-22 20:23:00,202.601,202.622,202.588,202.6,195500001.0
2005-04-22 20:24:00,202.605,202.637,202.585,202.597,139400000.0
2005-04-22 20:25:00,202.6,202.622,202.564,202.592,282600000.0
2005-04-22 20:26:00,202.585,202.588,202.566,202.577,342799998.0
2005-04-22 20:27:00,202.56,202.566,202.519,202.566,205800002.0
2005-04-22 20:28:00,202.562,202.562,202.496,202.496,378400000.0
2005-04-22 20:29:00,202.498,202.512,202.47,202.496,479000001.0
2005-04-22 20:30:00,202.504,202.515,202.486,202.497,568500000.0
2005-04-22 20:31:00,202.502,202.516,202.454,202.515,443099999.0
2005-04-22 20:32:00,202.518,202.57,202.495,202.557,581399999.0
2005-04-22 20:33:00,202.556,202.607,202.546,202.607,235899998.0
2005-04-22 20:34:00,202.611,202.641,202.61,202.624,154600000.0
2005-04-22 20:35:00,202.611,202.651,202.6,202.651,125599998.0
2005-04-22 20:36:00,202.643,202.67,202.618,202.653,130299999.0
2005-04-22 20:37:00,202.673,202.692,202.656,202.692,95800000.0
2005-04-22 20:38:00,202.678,202.694,202.659,202.686,223100001.0
2005-04-22 20:39:00,202.673,202.687,202.63,202.651,187900000.0
2005-04-22 20:40:00,202.67,202.693,202.653,202.682,380300001.0
2005-04-22 20:41:00,202.684,202.687,202.648,202.673,215100001.0
2005-04-22 20:42:00,202.657,202.692,202.637,202.658,198999999.0
2005-04-22 20:43:00,202.662,202.662,202.606,202.643,289400000.0
2005-04-22 20:44:00,202.659,202.713,202.638,202.702,380300000.0
2005-04-22 20:45:00,202.724,202.746,202.696,202.737,256400000.0
2005-04-22 20:46:00,202.752,202.776,202.739,202.776,245300001.0
2005-04-22 20:47:00,202.776,202.821,202.765,202.788,250100002.0
2005-04-22 20:48:00,202.788,202.86,202.781,202.807,266999999.0
2005-04-22 20:49:00,202.84,202.913,202.807,202.903,131400000.0
2005-04-22 20:50:00,202.92,202.94,202.844,202.869,345299999.0
2005-04-22 20:51:00,202.861,202.871,202.841,202.853,157000000.0
2005-04-22 20:52:00,202.855,202.873,202.821,202.85,117299999.0
2005-04-22 20:53:00,202.84,202.86,202.832,202.84,251400000.0
2005-04-22 20:54:00,202.859,202.896,202.848,202.87,187600000.0
2005-04-22 20:55:00,202.862,202.862,202.812,202.835,250200000.0
2005-04-22 20:56:00,202.855,202.881,202.832,202.875,223500000.0
2005-04-22 20:57:00,202.886,202.93,202.886,202.908,389399999.0
2005-04-22 20:58:00,202.903,202.934,202.888,202.888,400299998.0
2005-04-22 20:59:00,202.896,202.907,202.816,202.83,542700000.0
2005-04-22 21:00:00,202.838,202.88,202.798,202.858,499200000.0
2005-04-22 21:01:00,202.865,202.911,202.843,202.875,381000001.0
2005-04-22 21:02:00,202.874,202.908,202.874,202.885,234599999.0
2005-04-22 21:03:00,202.884,202.905,202.854,202.864,284499997.0
2005-04-22 21:04:00,202.873,202.873,202.83,202.843,102500000.0
2005-04-22 21:05:00,202.84,202.869,202.815,202.822,155200000.0
2005-04-22 21:06:00,202.825,202.883,202.821,202.842,162300000.0
2005-04-22 21:07:00,202.903,202.993,202.9,202.959,265899999.0
2005-04-22 21:08:00,202.956,203.018,202.935,203.013,191300000.0
2005-04-22 21:09:00,203.019,203.049,202.997,203.049,75700000.0
2005-04-22 21:10:00,203.056,203.067,202.988,202.989,94300000.0
2005-04-22 21:11:00,202.963,203.026,202.945,202.967,93999999.0
2005-04-22 21:12:00,202.954,202.962,202.925,202.958,80900000.0
2005-04-22 21:13:00,202.967,202.988,202.95,202.955,146400000.0
2005-04-22 21:14:00,202.938,202.953,202.922,202.927,461500004.0
2005-04-22 21:15:00,202.928,202.955,202.907,202.926,290399999.0
2005-04-22 21:16:00,202.931,202.959,202.927,202.94,62499999.0
2005-04-22 21:17:00,202.945,202.958,202.936,202.945,236400001.0
2005-04-22 21:18:00,202.94,202.946,202.901,202.914,163899999.0
2005-04-22 21:19:00,202.923,202.946,202.913,202.93,294100001.0
2005-04-22 21:20:00,202.911,202.913,202.865,202.872,330400000.0
2005-04-22 21:21:00,202.868,202.888,202.838,202.868,214300000.0
2005-04-22 21:22:00,202.888,202.913,202.878,202.888,200700000.0
2005-04-22 21:23:00,202.88,202.9,202.868,202.897,177100000.0
2005-04-22 21:24:00,202.902,202.906,202.878,202.882,164100000.0
2005-04-22 21:25:00,202.875,202.89,202.854,202.86,342500001.0
2005-04-22 21:26:00,202.857,202.861,202.834,202.834,142799999.0
2005-04-22 21:27:00,202.849,202.853,202.827,202.835,140800000.0
2005-04-22 21:28:00,202.839,202.85,202.83,202.838,135699999.0
2005-04-22 21:29:00,202.853,202.859,202.845,202.849,83700001.0
2005-04-22 21:30:00,202.85,202.861,202.843,202.843,79000000.0
2005-04-22 21:31:00,202.83,202.887,202.83,202.874,79999999.0
2005-04-22 21:32:00,202.862,202.891,202.854,202.879,118400000.0
2005-04-22 21:33:00,202.898,202.969,202.894,202.904,137800000.0
2005-04-22 21:34:00,202.908,202.92,202.895,202.91,130100001.0
2005-04-22 21:35:00,202.912,202.92,202.862,202.862,35200000.0
2005-04-22 21:36:00,202.869,202.89,202.843,202.88,110800001.0
2005-04-22 21:37:00,202.891,202.906,202.891,202.898,86800000.0
2005-04-22 21:38:00,202.872,202.892,202.85,202.85,27800000.0
2005-04-22 21:39:00,202.834,202.86,202.83,202.86,56300000.0
2005-04-22 21:40:00,202.852,202.859,202.833,202.845,49600000.0
2005-04-22 21:41:00,202.829,202.834,202.809,202.834,57000000.0
2005-04-22 21:42:00,202.832,202.841,202.814,202.825,111000000.0
2005-04-22 21:43:00,202.818,202.834,202.811,202.832,82700000.0
2005-04-22 21:44:00,202.833,202.862,202.821,202.831,224999999.0
2005-04-22 21:45:00,202.847,202.863,202.837,202.856,68000000.0
2005-04-22 21:46:00,202.882,202.908,202.878,202.887,162300000.0
2005-04-22 21:47:00,202.898,202.919,202.886,202.907,40500000.0
2005-04-22 21:48:00,202.907,202.91,202.881,202.896,147700001.0
2005-04-22 21:49:00,202.891,202.91,202.884,202.895,90500001.0
2005-04-22 21:50:00,202.888,202.888,202.874,202.875,61199999.0
2005-04-22 21:51:00,202.856,202.865,202.826,202.838,128400000.0
2005-04-22 21:52:00,202.828,202.866,202.828,202.846,47599999.0
2005-04-22 21:53:00,202.846,202.861,202.833,202.853,39100000.0
2005-04-22 21:54:00,202.86,202.879,202.837,202.868,78500001.0
2005-04-22 21:55:00,202.875,202.916,202.861,202.916,72000000.0
2005-04-22 21:56:00,202.9,202.906,202.871,202.871,53899999.0
2005-04-22 21:57:00,202.882,202.883,202.85,202.862,55999999.0
2005-04-22 21:58:00,202.88,202.914,202.868,202.901,58800000.0
2005-04-22 21:59:00,202.921,202.939,202.914,202.921,147700001.0
2005-04-22 22:00:00,202.92,202.952,202.912,202.952,259700000.0
2005-04-22 22:01:00,202.97,202.978,202.946,202.961,173700001.0
2005-04-22 22:02:00,202.946,202.968,202.911,202.948,293400002.0
2005-04-22 22:03:00,202.949,202.949,202.93,202.93,58300000.0
2005-04-22 22:04:00,202.918,202.937,202.829,202.829,154799999.0
2005-04-22 22:05:00,202.85,202.866,202.846,202.853,88200000.0
2005-04-22 22:06:00,202.852,202.895,202.852,202.891,56300000.0
2005-04-22 22:07:00,202.904,202.946,202.9,202.946,54000000.0
2005-04-22 22:08:00,202.923,202.947,202.91,202.935,45400000.0
2005-04-22 22:09:00,202.94,202.953,202.94,202.951,39300000.0
2005-04-22 22:10:00,202.951,202.955,202.882,202.89,70999999.0
2005-04-22 22:11:00,202.882,202.896,202.868,202.893,51700000.0
2005-04-22 22:12:00,202.881,202.881,202.862,202.862,115900000.0
2005-04-22 22:13:00,202.896,202.912,202.881,202.902,52000000.0
2005-04-22 22:14:00,202.907,202.907,202.895,202.896,51699999.0
2005-04-22 22:15:00,202.899,202.911,202.867,202.88,263500000.0
2005-04-22 22:16:00,202.895,202.908,202.885,202.902,204000000.0
2005-04-22 22:17:00,202.905,202.911,202.887,202.898,39900000.0
2005-04-22 22:18:00,202.91,202.937,202.902,202.919,96000000.0
2005-04-22 22:19:00,202.917,202.943,202.907,202.924,86899999.0
2005-04-22 22:20:00,202.929,202.929,202.878,202.901,79100000.0
2005-04-22 22:21:00,202.902,202.904,202.881,202.888,41800000.0
2005-04-22 22:22:00,202.896,202.909,202.884,202.884,71200000.0
2005-04-22 22:23:00,202.902,202.935,202.902,202.92,87400000.0
2005-04-22 22:24:00,202.939,202.945,202.905,202.923,56200000.0
2005-04-22 22:25:00,202.904,202.936,202.9,202.936,105600000.0
2005-04-22 22:26:00,202.923,202.923,202.9,202.9,57500001.0
2005-04-22 22:27:00,202.91,202.934,202.9,202.9,194800001.0
2005-04-22 22:28:00,202.921,202.921,202.89,202.907,23800000.0
2005-04-22 22:29:00,202.916,202.934,202.895,202.908,138200000.0
2005-04-22 22:30:00,202.912,202.917,202.904,202.916,47400000.0
2005-04-22 22:31:00,202.922,202.937,202.915,202.933,36200000.0
2005-04-22 22:32:00,202.933,202.941,202.92,202.929,92699999.0
2005-04-22 22:33:00,202.928,202.94,202.918,202.928,267900002.0
2005-04-22 22:34:00,202.92,202.979,202.92,202.978,287200002.0
2005-04-22 22:35:00,202.998,203.005,202.984,202.984,68300000.0
2005-04-22 22:36:00,202.978,202.991,202.95,202.973,108600001.0
2005-04-22 22:37:00,202.995,202.998,202.981,202.995,92200002.0
2005-04-22 22:38:00,203.007,203.021,202.989,202.993,45700000.0
2005-04-22 22:39:00,202.992,202.993,202.987,202.993,32900000.0
2005-04-22 22:40:00,203.0,203.014,202.989,202.994,81100000.0
2005-04-22 22:41:00,203.014,203.014,202.989,202.998,53200000.0
2005-04-22 22:42:00,203.008,203.008,202.992,202.993,45100000.0
2005-04-22 22:43:00,202.997,203.003,202.987,202.99,68300000.0
2005-04-22 22:44:00,203.005,203.029,202.998,203.013,126400000.0
2005-04-22 22:45:00,203.02,203.02,202.991,203.003,144500001.0
2005-04-22 22:46:00,202.981,202.987,202.955,202.96,70599999.0
2005-04-22 22:47:00,202.946,202.952,202.917,202.921,61600000.0
2005-04-22 22:48:00,202.92,202.928,202.896,202.919,101899999.0
2005-04-22 22:49:00,202.915,202.938,202.912,202.93,76600000.0
2005-04-22 22:50:00,202.933,202.982,202.923,202.977,83100000.0
2005-04-22 22:51:00,202.994,203.019,202.925,203.001,54200000.0
2005-04-22 22:52:00,202.94,202.982,202.927,202.979,67399999.0
2005-04-22 22:53:00,202.982,202.989,202.922,202.936,105299999.0
2005-04-22 22:54:00,202.939,202.947,202.918,202.933,65200000.0
2005-04-22 22:55:00,202.939,202.942,202.903,202.913,68200000.0
2005-04-22 22:56:00,202.917,202.938,202.9,202.912,99600001.0
2005-04-22 22:57:00,202.917,203.003,202.89,202.994,107800000.0
2005-04-22 22:58:00,202.96,202.96,202.92,202.92,35600000.0
2005-04-22 22:59:00,202.872,202.899,202.839,202.892,60600000.0
2005-04-24 23:00:00,202.53,202.53,201.724,201.724,81899999.0
2005-04-24 23:01:00,201.714,201.733,201.701,201.733,26700000.0
2005-04-24 23:02:00,201.718,201.718,201.653,201.657,54700001.0
2005-04-24 23:03:00,201.64,201.701,201.625,201.696,74500001.0
2005-04-24 23:04:00,201.708,201.72,201.672,201.695,62400000.0
2005-04-24 23:05:00,201.71,201.712,201.651,201.651,50600000.0
2005-04-24 23:06:00,201.668,201.709,201.655,201.709,23200000.0
2005-04-24 23:07:00,201.68,201.694,201.636,201.638,69600000.0
2005-04-24 23:08:00,201.68,201.696,201.642,201.666,66500000.0
2005-04-24 23:09:00,201.669,201.699,201.641,201.699,23800000.0
2005-04-24 23:10:00,201.69,201.7,201.626,201.696,70100000.0
2005-04-24 23:11:00,201.655,201.716,201.655,201.677,68400000.0
2005-04-24 23:12:00,201.673,201.704,201.662,201.685,59900000.0
2005-04-24 23:13:00,201.666,201.708,201.664,201.7,90900000.0
2005-04-24 23:14:00,201.695,201.785,201.67,201.758,65700000.0
2005-04-24 23:15:00,201.773,201.818,201.736,201.789,29400000.0
2005-04-24 23:16:00,201.792,201.815,201.762,201.796,44900000.0
2005-04-24 23:17:00,201.828,201.857,201.828,201.848,36800000.0
2005-04-24 23:18:00,201.851,201.886,201.831,201.878,48600000.0
2005-04-24 23:19:00,201.883,201.908,201.883,201.9,31700000.0
2005-04-24 23:20:00,201.894,201.912,201.884,201.894,38300001.0
2005-04-24 23:21:00,201.892,201.926,201.872,201.913,69600001.0
2005-04-24 23:22:00,201.899,201.939,201.894,201.912,58999999.0
2005-04-24 23:23:00,201.922,201.932,201.898,201.915,36900000.0
2005-04-24 23:24:00,201.896,201.919,201.86,201.905,47800000.0
2005-04-24 23:25:00,201.951,201.963,201.9,201.902,46500000.0
2005-04-24 23:26:00,201.911,201.929,201.868,201.868,64400001.0
2005-04-24 23:27:00,201.869,201.895,201.856,201.895,18300000.0
2005-04-24 23:28:00,201.869,201.891,201.856,201.872,43100000.0
2005-04-24 23:29:00,201.858,201.868,201.834,201.842,37800000.0
2005-04-24 23:30:00,201.882,201.882,201.843,201.859,48200000.0
2005-04-24 23:31:00,201.876,201.898,201.857,201.857,35300000.0
2005-04-24 23:32:00,201.874,201.909,201.859,201.882,64100001.0
2005-04-24 23:33:00,201.902,201.956,201.902,201.956,77800000.0
2005-04-24 23:34:00,201.965,201.967,201.897,201.933,36800000.0
2005-04-24 23:35:00,201.924,201.935,201.894,201.935,43500000.0
2005-04-24 23:36:00,201.942,201.955,201.924,201.937,33800000.0
2005-04-24 23:37:00,201.939,201.952,201.916,201.938,47200000.0
2005-04-24 23:38:00,201.972,201.986,201.954,201.966,33600000.0
2005-04-24 23:39:00,201.985,201.988,201.963,201.963,42300000.0
2005-04-24 23:40:00,201.975,202.0,201.972,201.99,61400000.0
2005-04-24 23:41:00,202.019,202.028,201.981,201.999,37300000.0
2005-04-24 23:42:00,201.991,202.019,201.981,202.002,63300000.0
2005-04-24 23:43:00,201.98,202.003,201.969,202.003,73599999.0
2005-04-24 23:44:00,202.006,202.026,201.991,202.005,33600000.0
2005-04-24 23:45:00,202.005,202.014,201.988,201.99,48800000.0
2005-04-24 23:46:00,201.988,202.005,201.981,201.986,25900000.0
2005-04-24 23:47:00,202.015,202.064,202.001,202.036,31800000.0
2005-04-24 23:48:00,202.05,202.059,202.002,202.041,98000001.0
2005-04-24 23:49:00,202.047,202.065,202.028,202.033,70300000.0
2005-04-24 23:50:00,202.039,202.057,202.025,202.035,69200000.0
2005-04-24 23:51:00,202.038,202.087,202.036,202.079,73400000.0
2005-04-24 23:52:00,202.09,202.119,202.07,202.081,29500000.0
2005-04-24 23:53:00,202.115,202.14,202.103,202.126,56100000.0
2005-04-24 23:54:00,202.185,202.236,202.183,202.225,29200000.0
2005-04-24 23:55:00,202.249,202.268,202.163,202.163,92500000.0
2005-04-24 23:56:00,202.215,202.232,202.106,202.11,42500000.0
2005-04-24 23:57:00,202.108,202.232,202.099,202.223,34400000.0
2005-04-24 23:58:00,202.233,202.239,202.207,202.207,60200000.0
2005-04-24 23:59:00,202.225,202.272,202.208,202.217,40100000.0
2005-04-25 00:00:00,202.247,202.247,202.183,202.191,60200000.0
2005-04-25 00:01:00,202.162,202.208,202.133,202.165,45600000.0
2005-04-25 00:02:00,202.194,202.2,202.161,202.195,45600000.0
2005-04-25 00:03:00,202.153,202.216,202.134,202.216,49100000.0
2005-04-25 00:04:00,202.163,202.245,202.152,202.234,16800000.0
2005-04-25 00:05:00,202.176,202.228,202.169,202.209,44300000.0
2005-04-25 00:06:00,202.238,202.243,202.201,202.201,31700000.0
2005-04-25 00:07:00,202.22,202.228,202.191,202.221,52699999.0
2005-04-25 00:08:00,202.235,202.251,202.207,202.232,86600000.0
2005-04-25 00:09:00,202.252,202.252,202.175,202.225,53400000.0
2005-04-25 00:10:00,202.208,202.238,202.185,202.23,71400000.0
2005-04-25 00:11:00,202.214,202.228,202.178,202.218,65200000.0
2005-04-25 00:12:00,202.173,202.258,202.167,202.256,63800000.0
2005-04-25 00:13:00,202.246,202.304,202.246,202.303,37200000.0
2005-04-25 00:14:00,202.288,202.297,202.26,202.271,74900001.0
2005-04-25 00:15:00,202.263,202.427,202.263,202.395,74499999.0
2005-04-25 00:16:00,202.36,202.405,202.36,202.372,62300000.0
2005-04-25 00:17:00,202.384,202.387,202.35,202.362,18800000.0
2005-04-25 00:18:00,202.349,202.393,202.343,202.375,53100000.0
2005-04-25 00:19:00,202.402,202.408,202.379,202.395,60400000.0
2005-04-25 00:20:00,202.404,202.41,202.34,202.376,77200001.0
2005-04-25 00:21:00,202.371,202.405,202.365,202.395,47400001.0
2005-04-25 00:22:00,202.383,202.4,202.374,202.376,34600000.0
2005-04-25 00:23:00,202.365,202.387,202.352,202.382,66200000.0
2005-04-25 00:24:00,202.382,202.41,202.372,202.38,37600000.0
2005-04-25 00:25:00,202.345,202.402,202.331,202.391,38800000.0
2005-04-25 00:26:00,202.409,202.423,202.387,202.389,49500000.0
2005-04-25 00:27:00,202.405,202.425,202.376,202.388,79400000.0
2005-04-25 00:28:00,202.355,202.395,202.346,202.383,33700000.0
2005-04-25 00:29:00,202.349,202.41,202.342,202.387,85999999.0
2005-04-25 00:30:00,202.364,202.42,202.36,202.389,94400000.0
2005-04-25 00:31:00,202.397,202.437,202.397,202.411,33099999.0
2005-04-25 00:32:00,202.413,202.519,202.408,202.519,32300000.0
2005-04-25 00:33:00,202.504,202.536,202.498,202.516,25600000.0
2005-04-25 00:34:00,202.529,202.535,202.497,202.515,44900000.0
2005-04-25 00:35:00,202.509,202.518,202.487,202.504,48800000.0
2005-04-25 00:36:00,202.432,202.502,202.432,202.5,37499999.0
2005-04-25 00:37:00,202.463,202.499,202.451,202.485,62600001.0
2005-04-25 00:38:00,202.475,202.488,202.455,202.465,21400000.0
2005-04-25 00:39:00,202.479,202.49,202.452,202.452,22300000.0
2005-04-25 00:40:00,202.441,202.493,202.424,202.424,58700000.0
2005-04-25 00:41:00,202.452,202.452,202.394,202.41,88000000.0
2005-04-25 00:42:00,202.433,202.483,202.413,202.466,28800000.0
2005-04-25 00:43:00,202.491,202.491,202.432,202.463,57300000.0
2005-04-25 00:44:00,202.476,202.49,202.453,202.475,45900000.0
2005-04-25 00:45:00,202.476,202.476,202.436,202.447,44100000.0
2005-04-25 00:46:00,202.425,202.465,202.425,202.462,40499999.0
2005-04-25 00:47:00,202.472,202.472,202.435,202.458,65700000.0
2005-04-25 00:48:00,202.475,202.482,202.435,202.437,26600000.0
2005-04-25 00:49:00,202.434,202.474,202.43,202.43,40500000.0
2005-04-25 00:50:00,202.452,202.454,202.397,202.416,48600000.0
2005-04-25 00:51:00,202.459,202.478,202.429,202.463,46600000.0
2005-04-25 00:52:00,202.453,202.477,202.447,202.473,48500000.0
2005-04-25 00:53:00,202.464,202.467,202.431,202.439,54900000.0
2005-04-25 00:54:00,202.426,202.446,202.417,202.436,36000000.0
2005-04-25 00:55:00,202.451,202.466,202.429,202.433,28100000.0
2005-04-25 00:56:00,202.446,202.48,202.436,202.48,31100000.0
2005-04-25 00:57:00,202.479,202.479,202.421,202.439,32900000.0
2005-04-25 00:58:00,202.425,202.445,202.397,202.414,35000000.0
2005-04-25 00:59:00,202.464,202.467,202.423,202.438,72000000.0
2005-04-25 01:00:00,202.449,202.449,202.369,202.378,65300000.0
2005-04-25 01:01:00,202.337,202.394,202.322,202.334,32100000.0
2005-04-25 01:02:00,202.335,202.335,202.237,202.272,55800000.0
2005-04-25 01:03:00,202.303,202.332,202.265,202.265,54599999.0
2005-04-25 01:04:00,202.235,202.302,202.235,202.296,57100001.0
2005-04-25 01:05:00,202.332,202.342,202.249,202.305,27500000.0
2005-04-25 01:06:00,202.337,202.347,202.292,202.317,22500000.0
2005-04-25 01:07:00,202.318,202.34,202.299,202.327,46700000.0
2005-04-25 01:08:00,202.314,202.322,202.263,202.305,81000001.0
2005-04-25 01:09:00,202.28,202.321,202.266,202.28,72000001.0
2005-04-25 01:10:00,202.273,202.317,202.247,202.292,32800000.0
2005-04-25 01:11:00,202.306,202.306,202.205,202.26,75300000.0
2005-04-25 01:12:00,202.307,202.307,202.251,202.282,49500000.0
2005-04-25 01:13:00,202.303,202.371,202.285,202.353,50700000.0
2005-04-25 01:14:00,202.343,202.37,202.331,202.343,43200000.0
2005-04-25 01:15:00,202.382,202.382,202.343,202.352,45699999.0
2005-04-25 01:16:00,202.362,202.415,202.317,202.398,54300000.0
2005-04-25 01:17:00,202.353,202.434,202.333,202.419,42000000.0
2005-04-25 01:18:00,202.445,202.465,202.385,202.416,64599999.0
2005-04-25 01:19:00,202.437,202.464,202.404,202.451,38900000.0
2005-04-25 01:20:00,202.44,202.47,202.412,202.427,104300001.0
2005-04-25 01:21:00,202.43,202.456,202.354,202.401,58000000.0
2005-04-25 01:22:00,202.435,202.439,202.378,202.394,46600000.0
2005-04-25 01:23:00,202.391,202.412,202.377,202.399,39000000.0
2005-04-25 01:24:00,202.422,202.423,202.365,202.382,27600000.0
2005-04-25 01:25:00,202.353,202.4,202.333,202.381,82499999.0
2005-04-25 01:26:00,202.38,202.404,202.329,202.356,61900000.0
2005-04-25 01:27:00,202.355,202.365,202.326,202.35,34200000.0
2005-04-25 01:28:00,202.304,202.334,202.288,202.311,46500000.0
2005-04-25 01:29:00,202.315,202.316,202.229,202.278,77700000.0
2005-04-25 01:30:00,202.312,202.337,202.298,202.337,25100000.0
2005-04-25 01:31:00,202.322,202.34,202.301,202.301,57400001.0
2005-04-25 01:32:00,202.335,202.356,202.297,202.352,63800000.0
2005-04-25 01:33:00,202.338,202.396,202.337,202.369,60500000.0
2005-04-25 01:34:00,202.338,202.374,202.324,202.344,27800000.0
2005-04-25 01:35:00,202.33,202.354,202.298,202.307,57300001.0
2005-04-25 01:36:00,202.327,202.362,202.318,202.349,32000000.0
2005-04-25 01:37:00,202.37,202.436,202.353,202.369,73100001.0
2005-04-25 01:38:00,202.41,202.465,202.399,202.429,44400000.0
2005-04-25 01:39:00,202.448,202.473,202.416,202.437,80799999.0
2005-04-25 01:40:00,202.398,202.466,202.378,202.465,51000000.0
2005-04-25 01:41:00,202.49,202.54,202.476,202.49,25000000.0
2005-04-25 01:42:00,202.538,202.572,202.483,202.518,52600000.0
2005-04-25 01:43:00,202.476,202.528,202.46,202.503,42600000.0
2005-04-25 01:44:00,202.511,202.513,202.457,202.457,39900000.0
2005-04-25 01:45:00,202.472,202.495,202.458,202.492,39200000.0
2005-04-25 01:46:00,202.448,202.468,202.41,202.421,49600000.0
2005-04-25 01:47:00,202.381,202.411,202.367,202.394,38100000.0
2005-04-25 01:48:00,202.462,202.462,202.348,202.371,68300000.0
2005-04-25 01:49:00,202.389,202.396,202.341,202.374,58300001.0
2005-04-25 01:50:00,202.385,202.389,202.318,202.358,53900000.0
2005-04-25 01:51:00,202.385,202.399,202.327,202.353,63500000.0
2005-04-25 01:52:00,202.355,202.363,202.279,202.313,70700000.0
2005-04-25 01:53:00,202.285,202.321,202.277,202.316,53300000.0
2005-04-25 01:54:00,202.338,202.346,202.263,202.306,59600000.0
2005-04-25 01:55:00,202.32,202.334,202.285,202.306,41500000.0
2005-04-25 01:56:00,202.349,202.358,202.298,202.301,33700000.0
2005-04-25 01:57:00,202.368,202.368,202.266,202.29,66400000.0
2005-04-25 01:58:00,202.291,202.319,202.284,202.292,54200000.0
2005-04-25 01:59:00,202.283,202.308,202.252,202.274,50300000.0
2005-04-25 02:00:00,202.302,202.302,202.261,202.283,74200000.0
2005-04-25 02:01:00,202.297,202.308,202.271,202.282,58699999.0
2005-04-25 02:02:00,202.307,202.338,202.241,202.318,47400000.0
2005-04-25 02:03:00,202.288,202.319,202.281,202.319,42100000.0
2005-04-25 02:04:00,202.328,202.357,202.283,202.34,53900001.0
2005-04-25 02:05:00,202.313,202.392,202.303,202.372,29900000.0
2005-04-25 02:06:00,202.297,202.357,202.297,202.337,31400000.0
2005-04-25 02:07:00,202.356,202.397,202.327,202.352,28800000.0
2005-04-25 02:08:00,202.409,202.414,202.367,202.379,97000000.0
2005-04-25 02:09:00,202.389,202.399,202.353,202.372,43999999.0
2005-04-25 02:10:00,202.369,202.401,202.361,202.384,85600000.0
2005-04-25 02:11:00,202.367,202.375,202.327,202.348,55200000.0
2005-04-25 02:12:00,202.367,202.382,202.297,202.376,69000000.0
2005-04-25 02:13:00,202.382,202.383,202.296,202.296,21700000.0
2005-04-25 02:14:00,202.255,202.31,202.235,202.278,62000000.0
2005-04-25 02:15:00,202.273,202.293,202.252,202.275,50000000.0
2005-04-25 02:16:00,202.296,202.34,202.279,202.299,58900000.0
2005-04-25 02:17:00,202.332,202.336,202.295,202.32,66700001.0
2005-04-25 02:18:00,202.328,202.351,202.305,202.323,32300000.0
2005-04-25 02:19:00,202.311,202.348,202.296,202.337,48399999.0
2005-04-25 02:20:00,202.298,202.387,202.298,202.387,49500000.0
2005-04-25 02:21:00,202.4,202.412,202.371,202.383,86799999.0
2005-04-25 02:22:00,202.363,202.396,202.342,202.376,45000000.0
2005-04-25 02:23:00,202.358,202.368,202.316,202.352,51000000.0
2005-04-25 02:24:00,202.38,202.383,202.329,202.346,45300000.0
2005-04-25 02:25:00,202.361,202.401,202.338,202.401,65300000.0
2005-04-25 02:26:00,202.395,202.396,202.333,202.38,46899999.0
2005-04-25 02:27:00,202.347,202.366,202.333,202.339,69799998.0
2005-04-25 02:28:00,202.344,202.374,202.321,202.354,41000000.0
2005-04-25 02:29:00,202.325,202.339,202.286,202.326,22300000.0
2005-04-25 02:30:00,202.344,202.348,202.297,202.308,35100001.0
2005-04-25 02:31:00,202.308,202.342,202.285,202.289,79600003.0
2005-04-25 02:32:00,202.328,202.347,202.311,202.334,83900000.0
2005-04-25 02:33:00,202.388,202.396,202.331,202.38,66700000.0
2005-04-25 02:34:00,202.369,202.393,202.337,202.388,49000000.0
2005-04-25 02:35:00,202.348,202.401,202.337,202.361,39000000.0
2005-04-25 02:36:00,202.342,202.368,202.323,202.368,47900000.0
2005-04-25 02:37:00,202.37,202.385,202.349,202.385,34800000.0
2005-04-25 02:38:00,202.336,202.358,202.317,202.345,72900000.0
2005-04-25 02:39:00,202.328,202.345,202.301,202.312,77500001.0
2005-04-25 02:40:00,202.337,202.35,202.292,202.341,33200000.0
2005-04-25 02:41:00,202.371,202.382,202.334,202.36,61700000.0
2005-04-25 02:42:00,202.364,202.377,202.333,202.359,34400000.0
2005-04-25 02:43:00,202.364,202.374,202.344,202.36,24700000.0
2005-04-25 02:44:00,202.332,202.386,202.328,202.386,72500000.0
2005-04-25 02:45:00,202.373,202.38,202.332,202.37,98400004.0
2005-04-25 02:46:00,202.341,202.371,202.328,202.328,39800000.0
2005-04-25 02:47:00,202.353,202.38,202.34,202.343,35300000.0
2005-04-25 02:48:00,202.423,202.423,202.332,202.338,68400000.0
2005-04-25 02:49:00,202.322,202.332,202.297,202.323,28000000.0
2005-04-25 02:50:00,202.292,202.311,202.261,202.283,78100001.0
2005-04-25 02:51:00,202.314,202.32,202.28,202.306,35100000.0
2005-04-25 02:52:00,202.295,202.38,202.269,202.367,43400000.0
2005-04-25 02:53:00,202.332,202.361,202.32,202.355,72200000.0
2005-04-25 02:54:00,202.377,202.411,202.329,202.411,22400000.0
2005-04-25 02:55:00,202.377,202.402,202.352,202.376,55500000.0
2005-04-25 02:56:00,202.377,202.397,202.351,202.396,66099999.0
2005-04-25 02:57:00,202.394,202.433,202.374,202.431,35300000.0
2005-04-25 02:58:00,202.388,202.405,202.368,202.389,61199999.0
2005-04-25 02:59:00,202.38,202.395,202.33,202.37,65400001.0
2005-04-25 03:00:00,202.315,202.368,202.305,202.361,88999999.0
2005-04-25 03:01:00,202.38,202.397,202.348,202.356,56200000.0
2005-04-25 03:02:00,202.352,202.364,202.317,202.347,52200001.0
2005-04-25 03:03:00,202.334,202.367,202.323,202.367,47300000.0
2005-04-25 03:04:00,202.333,202.386,202.329,202.372,72700000.0
2005-04-25 03:05:00,202.358,202.398,202.345,202.345,68200000.0
2005-04-25 03:06:00,202.336,202.415,202.331,202.331,58700000.0
2005-04-25 03:07:00,202.3,202.394,202.293,202.39,32900000.0
2005-04-25 03:08:00,202.385,202.483,202.352,202.42,42400000.0
2005-04-25 03:09:00,202.32,202.366,202.319,202.366,39400000.0
2005-04-25 03:10:00,202.38,202.407,202.35,202.378,62000000.0
2005-04-25 03:11:00,202.411,202.439,202.373,202.399,44300001.0
2005-04-25 03:12:00,202.348,202.409,202.342,202.401,51600000.0
2005-04-25 03:13:00,202.417,202.417,202.328,202.328,50200000.0
2005-04-25 03:14:00,202.33,202.376,202.317,202.328,67299999.0
2005-04-25 03:15:00,202.32,202.359,202.303,202.342,66600001.0
2005-04-25 03:16:00,202.392,202.405,202.343,202.383,35100000.0
2005-04-25 03:17:00,202.368,202.417,202.348,202.404,32100000.0
2005-04-25 03:18:00,202.341,202.369,202.305,202.305,57000000.0
2005-04-25 03:19:00,202.317,202.323,202.247,202.276,35400000.0
2005-04-25 03:20:00,202.238,202.316,202.238,202.294,45100001.0
2005-04-25 03:21:00,202.368,202.368,202.251,202.293,70100001.0
2005-04-25 03:22:00,202.253,202.295,202.241,202.291,62299999.0
2005-04-25 03:23:00,202.301,202.301,202.239,202.24,53600000.0
2005-04-25 03:24:00,202.259,202.293,202.238,202.293,59699999.0
2005-04-25 03:25:00,202.272,202.283,202.24,202.267,35299999.0
2005-04-25 03:26:00,202.285,202.305,202.259,202.283,41100000.0
2005-04-25 03:27:00,202.265,202.302,202.249,202.271,62299999.0
2005-04-25 03:28:00,202.286,202.302,202.247,202.272,51500000.0
2005-04-25 03:29:00,202.254,202.3,202.254,202.295,48700001.0
2005-04-25 03:30:00,202.281,202.294,202.266,202.281,19700000.0
2005-04-25 03:31:00,202.276,202.282,202.252,202.275,41800000.0
2005-04-25 03:32:00,202.27,202.326,202.261,202.297,67400001.0
2005-04-25 03:33:00,202.335,202.34,202.259,202.265,38700000.0
2005-04-25 03:34:00,202.306,202.353,202.296,202.318,93800000.0
2005-04-25 03:35:00,202.309,202.349,202.292,202.33,79100000.0
2005-04-25 03:36:00,202.327,202.353,202.293,202.295,59200000.0
2005-04-25 03:37:00,202.325,202.336,202.286,202.29,59300000.0
2005-04-25 03:38:00,202.304,202.304,202.275,202.3,30900000.0
2005-04-25 03:39:00,202.274,202.32,202.258,202.32,45800000.0
2005-04-25 03:40:00,202.282,202.323,202.267,202.306,59000000.0
2005-04-25 03:41:00,202.317,202.322,202.273,202.306,57600000.0
2005-04-25 03:42:00,202.308,202.318,202.282,202.282,29800000.0
2005-04-25 03:43:00,202.307,202.332,202.269,202.323,29400000.0
2005-04-25 03:44:00,202.335,202.396,202.31,202.385,57300000.0
2005-04-25 03:45:00,202.33,202.368,202.33,202.368,41300000.0
2005-04-25 03:46:00,202.336,202.385,202.332,202.382,43400000.0
2005-04-25 03:47:00,202.385,202.407,202.32,202.399,103900001.0
2005-04-25 03:48:00,202.381,202.427,202.37,202.414,70300000.0
2005-04-25 03:49:00,202.366,202.403,202.35,202.397,38200000.0
2005-04-25 03:50:00,202.338,202.397,202.33,202.39,37300000.0
2005-04-25 03:51:00,202.321,202.37,202.314,202.338,51000000.0
2005-04-25 03:52:00,202.323,202.371,202.304,202.328,38300000.0
2005-04-25 03:53:00,202.309,202.336,202.283,202.308,72200001.0
2005-04-25 03:54:00,202.315,202.332,202.288,202.313,44800000.0
2005-04-25 03:55:00,202.306,202.307,202.238,202.253,72300001.0
2005-04-25 03:56:00,202.271,202.281,202.21,202.235,49100000.0
2005-04-25 03:57:00,202.26,202.283,202.219,202.245,47000000.0
2005-04-25 03:58:00,202.259,202.29,202.215,202.29,56800000.0
2005-04-25 03:59:00,202.276,202.296,202.261,202.266,26400000.0
2005-04-25 04:00:00,202.267,202.313,202.26,202.312,52900000.0
2005-04-25 04:01:00,202.285,202.307,202.271,202.292,36700000.0
2005-04-25 04:02:00,202.312,202.338,202.264,202.326,73200001.0
2005-04-25 04:03:00,202.355,202.373,202.33,202.356,59300000.0
2005-04-25 04:04:00,202.362,202.362,202.297,202.311,47800000.0
2005-04-25 04:05:00,202.33,202.343,202.272,202.285,60100000.0
2005-04-25 04:06:00,202.338,202.338,202.277,202.321,53900000.0
2005-04-25 04:07:00,202.304,202.323,202.26,202.313,78600000.0
2005-04-25 04:08:00,202.293,202.323,202.26,202.307,62900000.0
2005-04-25 04:09:00,202.277,202.335,202.271,202.309,53800000.0
2005-04-25 04:10:00,202.325,202.335,202.26,202.26,44400000.0
2005-04-25 04:11:00,202.288,202.32,202.275,202.302,64900000.0
2005-04-25 04:12:00,202.311,202.348,202.297,202.329,65900000.0
2005-04-25 04:13:00,202.313,202.332,202.294,202.328,48600000.0
2005-04-25 04:14:00,202.316,202.346,202.309,202.328,74500001.0
2005-04-25 04:15:00,202.348,202.361,202.292,202.333,72900000.0
2005-04-25 04:16:00,202.283,202.337,202.272,202.311,52200000.0
2005-04-25 04:17:00,202.31,202.321,202.285,202.311,38000000.0
2005-04-25 04:18:00,202.292,202.325,202.27,202.322,54900000.0
2005-04-25 04:19:00,202.322,202.339,202.281,202.325,51799999.0
2005-04-25 04:20:00,202.303,202.45,202.303,202.434,76100000.0
2005-04-25 04:21:00,202.449,202.46,202.415,202.428,39900000.0
2005-04-25 04:22:00,202.375,202.425,202.329,202.385,65300000.0
2005-04-25 04:23:00,202.465,202.483,202.398,202.45,39400000.0
2005-04-25 04:24:00,202.492,202.51,202.406,202.415,83700000.0
2005-04-25 04:25:00,202.397,202.414,202.351,202.351,49300000.0
2005-04-25 04:26:00,202.373,202.402,202.34,202.371,12500000.0
2005-04-25 04:27:00,202.363,202.39,202.332,202.37,37400000.0
2005-04-25 04:28:00,202.404,202.419,202.361,202.397,57000000.0
2005-04-25 04:29:00,202.443,202.453,202.371,202.394,33400000.0
2005-04-25 04:30:00,202.429,202.44,202.395,202.425,42000000.0
2005-04-25 04:31:00,202.4,202.424,202.368,202.391,22400000.0
2005-04-25 04:32:00,202.372,202.423,202.372,202.42,38500000.0
2005-04-25 04:33:00,202.43,202.461,202.405,202.461,73299999.0
2005-04-25 04:34:00,202.463,202.51,202.435,202.486,46200000.0
2005-04-25 04:35:00,202.45,202.49,202.444,202.473,35400000.0
2005-04-25 04:36:00,202.445,202.485,202.434,202.435,40500000.0
2005-04-25 04:37:00,202.413,202.457,202.395,202.435,49700000.0
2005-04-25 04:38:00,202.422,202.43,202.395,202.395,43800000.0
2005-04-25 04:39:00,202.393,202.407,202.354,202.384,23500000.0
2005-04-25 04:40:00,202.353,202.397,202.334,202.38,63200001.0
2005-04-25 04:41:00,202.365,202.439,202.353,202.439,35900000.0
2005-04-25 04:42:00,202.402,202.441,202.381,202.412,94899999.0
2005-04-25 04:43:00,202.453,202.455,202.392,202.408,67200002.0
2005-04-25 04:44:00,202.427,202.428,202.38,202.394,59800000.0
2005-04-25 04:45:00,202.412,202.452,202.408,202.435,41399999.0
2005-04-25 04:46:00,202.45,202.482,202.43,202.455,62600000.0
2005-04-25 04:47:00,202.448,202.511,202.442,202.509,30600000.0
2005-04-25 04:48:00,202.482,202.497,202.448,202.474,30200000.0
2005-04-25 04:49:00,202.456,202.509,202.435,202.499,37800000.0
2005-04-25 04:50:00,202.489,202.498,202.447,202.478,47800000.0
2005-04-25 04:51:00,202.475,202.488,202.435,202.454,38000000.0
2005-04-25 04:52:00,202.44,202.463,202.424,202.449,49100000.0
2005-04-25 04:53:00,202.457,202.469,202.407,202.461,67900000.0
2005-04-25 04:54:00,202.477,202.477,202.431,202.463,45300000.0
2005-04-25 04:55:00,202.455,202.523,202.44,202.513,70100001.0
2005-04-25 04:56:00,202.517,202.525,202.463,202.466,33500000.0
2005-04-25 04:57:00,202.535,202.535,202.453,202.487,38700000.0
2005-04-25 04:58:00,202.495,202.515,202.422,202.428,54000000.0
2005-04-25 04:59:00,202.487,202.496,202.434,202.449,61300000.0
2005-04-25 05:00:00,202.438,202.486,202.408,202.43,59600001.0
2005-04-25 05:01:00,202.437,202.454,202.393,202.416,50800000.0
2005-04-25 05:02:00,202.414,202.435,202.377,202.403,61200000.0
2005-04-25 05:03:00,202.43,202.48,202.416,202.474,22500000.0
2005-04-25 05:04:00,202.464,202.485,202.417,202.418,79300002.0
2005-04-25 05:05:00,202.423,202.469,202.423,202.435,64199999.0
2005-04-25 05:06:00,202.411,202.46,202.404,202.44,34000000.0
2005-04-25 05:07:00,202.479,202.479,202.408,202.439,42400000.0
2005-04-25 05:08:00,202.437,202.458,202.383,202.383,91700000.0
2005-04-25 05:09:00,202.386,202.43,202.386,202.42,48600000.0
2005-04-25 05:10:00,202.392,202.428,202.364,202.398,26500000.0
2005-04-25 05:11:00,202.346,202.386,202.32,202.378,51400000.0
2005-04-25 05:12:00,202.361,202.415,202.353,202.365,65799999.0
2005-04-25 05:13:00,202.388,202.402,202.346,202.374,75000000.0
2005-04-25 05:14:00,202.402,202.408,202.326,202.333,52000000.0
2005-04-25 05:15:00,202.37,202.38,202.316,202.323,67400000.0
2005-04-25 05:16:00,202.335,202.383,202.306,202.371,44600001.0
2005-04-25 05:17:00,202.312,202.351,202.294,202.345,59400000.0
2005-04-25 05:18:00,202.355,202.358,202.276,202.303,29100000.0
2005-04-25 05:19:00,202.312,202.335,202.304,202.325,93600000.0
2005-04-25 05:20:00,202.335,202.344,202.308,202.312,42200000.0
2005-04-25 05:21:00,202.35,202.373,202.278,202.351,45000000.0
2005-04-25 05:22:00,202.342,202.352,202.291,202.338,28800000.0
2005-04-25 05:23:00,202.387,202.395,202.304,202.335,112000000.0
2005-04-25 05:24:00,202.334,202.352,202.286,202.331,42200000.0
2005-04-25 05:25:00,202.263,202.36,202.254,202.36,65100000.0
2005-04-25 05:26:00,202.355,202.376,202.333,202.358,27200000.0
2005-04-25 05:27:00,202.371,202.403,202.337,202.403,37000000.0
2005-04-25 05:28:00,202.385,202.387,202.345,202.362,44699999.0
2005-04-25 05:29:00,202.327,202.367,202.311,202.32,90900001.0
2005-04-25 05:30:00,202.338,202.396,202.325,202.394,39000000.0
2005-04-25 05:31:00,202.37,202.425,202.341,202.394,41100000.0
2005-04-25 05:32:00,202.389,202.413,202.353,202.413,84199999.0
2005-04-25 05:33:00,202.38,202.431,202.365,202.397,63800000.0
2005-04-25 05:34:00,202.382,202.408,202.373,202.395,92400000.0
2005-04-25 05:35:00,202.407,202.409,202.354,202.385,52200000.0
2005-04-25 05:36:00,202.358,202.423,202.358,202.407,43400001.0
2005-04-25 05:37:00,202.363,202.42,202.345,202.374,43600000.0
2005-04-25 05:38:00,202.37,202.426,202.37,202.424,66300000.0
2005-04-25 05:39:00,202.412,202.43,202.393,202.393,45000000.0
2005-04-25 05:40:00,202.383,202.423,202.383,202.423,64900000.0
2005-04-25 05:41:00,202.388,202.422,202.373,202.393,24400000.0
2005-04-25 05:42:00,202.418,202.451,202.403,202.451,38800000.0
2005-04-25 05:43:00,202.403,202.465,202.39,202.465,53400000.0
2005-04-25 05:44:00,202.401,202.454,202.374,202.454,23400000.0
2005-04-25 05:45:00,202.426,202.45,202.416,202.435,56400000.0
2005-04-25 05:46:00,202.399,202.459,202.394,202.459,86699999.0
2005-04-25 05:47:00,202.44,202.453,202.425,202.435,31200000.0
2005-04-25 05:48:00,202.383,202.425,202.377,202.422,58600000.0
2005-04-25 05:49:00,202.449,202.467,202.424,202.466,50000000.0
2005-04-25 05:50:00,202.435,202.452,202.414,202.429,44599999.0
2005-04-25 05:51:00,202.447,202.447,202.38,202.38,48000000.0
2005-04-25 05:52:00,202.46,202.46,202.414,202.451,77600000.0
2005-04-25 05:53:00,202.44,202.498,202.427,202.498,99999999.0
2005-04-25 05:54:00,202.509,202.51,202.444,202.469,41300000.0
2005-04-25 05:55:00,202.489,202.501,202.443,202.465,41000000.0
2005-04-25 05:56:00,202.486,202.498,202.451,202.47,93200000.0
2005-04-25 05:57:00,202.512,202.512,202.421,202.421,29500000.0
2005-04-25 05:58:00,202.466,202.477,202.424,202.429,66200000.0
2005-04-25 05:59:00,202.452,202.465,202.432,202.45,107400000.0
2005-04-25 06:00:00,202.455,202.481,202.413,202.44,61100000.0
2005-04-25 06:01:00,202.45,202.46,202.416,202.445,56100000.0
2005-04-25 06:02:00,202.472,202.472,202.428,202.448,90999998.0
2005-04-25 06:03:00,202.443,202.484,202.427,202.447,65600000.0
2005-04-25 06:04:00,202.489,202.508,202.465,202.471,82800000.0
2005-04-25 06:05:00,202.5,202.515,202.472,202.483,99000000.0
2005-04-25 06:06:00,202.485,202.536,202.455,202.505,48000000.0
2005-04-25 06:07:00,202.507,202.515,202.472,202.475,39800000.0
2005-04-25 06:08:00,202.477,202.512,202.463,202.493,47500000.0
2005-04-25 06:09:00,202.486,202.518,202.483,202.501,58600000.0
2005-04-25 06:10:00,202.517,202.529,202.474,202.513,76500001.0
2005-04-25 06:11:00,202.524,202.536,202.451,202.487,42600000.0
2005-04-25 06:12:00,202.508,202.526,202.451,202.478,59900001.0
2005-04-25 06:13:00,202.408,202.469,202.402,202.46,60200001.0
2005-04-25 06:14:00,202.485,202.486,202.414,202.453,70300001.0
2005-04-25 06:15:00,202.446,202.45,202.399,202.417,17900000.0
2005-04-25 06:16:00,202.454,202.468,202.411,202.463,93300001.0
2005-04-25 06:17:00,202.435,202.451,202.403,202.436,33300000.0
2005-04-25 06:18:00,202.445,202.463,202.421,202.443,75000000.0
2005-04-25 06:19:00,202.429,202.441,202.411,202.43,59999999.0
2005-04-25 06:20:00,202.44,202.469,202.394,202.469,99699999.0
2005-04-25 06:21:00,202.464,202.494,202.442,202.485,31400001.0
2005-04-25 06:22:00,202.447,202.507,202.439,202.492,52000000.0
2005-04-25 06:23:00,202.509,202.511,202.444,202.459,43600000.0
2005-04-25 06:24:00,202.501,202.502,202.482,202.502,26600000.0
2005-04-25 06:25:00,202.466,202.503,202.455,202.474,38200001.0
2005-04-25 06:26:00,202.476,202.515,202.465,202.508,54600000.0
2005-04-25 06:27:00,202.495,202.516,202.465,202.495,48200000.0
2005-04-25 06:28:00,202.484,202.504,202.443,202.478,37899999.0
2005-04-25 06:29:00,202.498,202.522,202.474,202.51,57000000.0
2005-04-25 06:30:00,202.506,202.512,202.479,202.482,33900000.0
2005-04-25 06:31:00,202.475,202.545,202.474,202.523,116900000.0
2005-04-25 06:32:00,202.507,202.57,202.507,202.545,59700000.0
2005-04-25 06:33:00,202.54,202.561,202.516,202.542,21000000.0
2005-04-25 06:34:00,202.523,202.597,202.523,202.573,69300001.0
2005-04-25 06:35:00,202.513,202.558,202.492,202.505,36000000.0
2005-04-25 06:36:00,202.545,202.558,202.522,202.551,35700000.0
2005-04-25 06:37:00,202.523,202.593,202.523,202.56,46600000.0
2005-04-25 06:38:00,202.544,202.574,202.532,202.55,32600000.0
2005-04-25 06:39:00,202.582,202.598,202.554,202.573,33700000.0
2005-04-25 06:40:00,202.552,202.578,202.544,202.569,69199999.0
2005-04-25 06:41:00,202.562,202.58,202.46,202.521,61700000.0
2005-04-25 06:42:00,202.538,202.592,202.526,202.577,32200000.0
2005-04-25 06:43:00,202.595,202.616,202.493,202.565,36900000.0
2005-04-25 06:44:00,202.585,202.599,202.538,202.57,38900000.0
2005-04-25 06:45:00,202.563,202.572,202.527,202.533,31900000.0
2005-04-25 06:46:00,202.536,202.607,202.528,202.579,90200000.0
2005-04-25 06:47:00,202.575,202.593,202.518,202.539,52200000.0
2005-04-25 06:48:00,202.508,202.574,202.499,202.563,112800001.0
2005-04-25 06:49:00,202.552,202.575,202.52,202.538,54000001.0
2005-04-25 06:50:00,202.529,202.541,202.486,202.5,49000000.0
2005-04-25 06:51:00,202.567,202.567,202.489,202.533,91000000.0
2005-04-25 06:52:00,202.495,202.55,202.493,202.55,50000000.0
2005-04-25 06:53:00,202.577,202.577,202.493,202.516,22100000.0
2005-04-25 06:54:00,202.538,202.551,202.48,202.494,40600001.0
2005-04-25 06:55:00,202.512,202.54,202.49,202.511,48800001.0
2005-04-25 06:56:00,202.512,202.557,202.504,202.506,59199999.0
2005-04-25 06:57:00,202.526,202.551,202.486,202.523,56700000.0
2005-04-25 06:58:00,202.523,202.533,202.465,202.476,59600000.0
2005-04-25 06:59:00,202.532,202.532,202.476,202.523,33300000.0
2005-04-25 07:00:00,202.524,202.532,202.485,202.496,56599999.0
2005-04-25 07:01:00,202.5,202.52,202.475,202.507,85299998.0
2005-04-25 07:02:00,202.52,202.526,202.464,202.506,58300000.0
2005-04-25 07:03:00,202.537,202.537,202.499,202.516,36900000.0
2005-04-25 07:04:00,202.507,202.532,202.507,202.509,100099999.0
2005-04-25 07:05:00,202.5,202.519,202.484,202.513,44700000.0
2005-04-25 07:06:00,202.541,202.551,202.509,202.522,61300001.0
2005-04-25 07:07:00,202.557,202.564,202.509,202.542,40100000.0
2005-04-25 07:08:00,202.565,202.565,202.489,202.503,18600000.0
2005-04-25 07:09:00,202.564,202.564,202.498,202.513,47500000.0
2005-04-25 07:10:00,202.533,202.557,202.522,202.542,77600001.0
2005-04-25 07:11:00,202.582,202.6,202.547,202.572,47600000.0
2005-04-25 07:12:00,202.54,202.6,202.526,202.579,35600000.0
2005-04-25 07:13:00,202.531,202.589,202.531,202.578,51500000.0
2005-04-25 07:14:00,202.579,202.591,202.536,202.591,61300000.0
2005-04-25 07:15:00,202.608,202.608,202.542,202.56,43500000.0
2005-04-25 07:16:00,202.612,202.62,202.574,202.594,74100000.0
2005-04-25 07:17:00,202.58,202.606,202.554,202.573,51600000.0
2005-04-25 07:18:00,202.59,202.599,202.539,202.552,29400000.0
2005-04-25 07:19:00,202.6,202.6,202.468,202.493,26300000.0
2005-04-25 07:20:00,202.509,202.513,202.447,202.482,41100000.0
2005-04-25 07:21:00,202.474,202.49,202.457,202.465,43800000.0
2005-04-25 07:22:00,202.492,202.504,202.441,202.462,56499999.0
2005-04-25 07:23:00,202.461,202.477,202.439,202.464,39700000.0
2005-04-25 07:24:00,202.446,202.489,202.443,202.458,29300000.0
2005-04-25 07:25:00,202.478,202.533,202.475,202.5,53000000.0
2005-04-25 07:26:00,202.505,202.521,202.473,202.514,97300002.0
2005-04-25 07:27:00,202.507,202.519,202.464,202.498,46300000.0
2005-04-25 07:28:00,202.488,202.526,202.466,202.516,83500000.0
2005-04-25 07:29:00,202.52,202.541,202.483,202.51,52500000.0
2005-04-25 07:30:00,202.53,202.53,202.475,202.515,72699999.0
2005-04-25 07:31:00,202.481,202.522,202.464,202.522,87200000.0
2005-04-25 07:32:00,202.509,202.514,202.464,202.486,48600000.0
2005-04-25 07:33:00,202.454,202.499,202.44,202.479,39300000.0
2005-04-25 07:34:00,202.485,202.527,202.468,202.485,49900001.0
2005-04-25 07:35:00,202.519,202.519,202.444,202.46,66200000.0
2005-04-25 07:36:00,202.523,202.523,202.469,202.491,62400001.0
2005-04-25 07:37:00,202.483,202.521,202.473,202.505,40700000.0
2005-04-25 07:38:00,202.479,202.489,202.424,202.446,35800000.0
2005-04-25 07:39:00,202.41,202.452,202.398,202.419,53800000.0
2005-04-25 07:40:00,202.472,202.486,202.422,202.447,60200000.0
2005-04-25 07:41:00,202.414,202.472,202.409,202.443,57200000.0
2005-04-25 07:42:00,202.467,202.482,202.421,202.441,33200000.0
2005-04-25 07:43:00,202.447,202.465,202.406,202.426,39900001.0
2005-04-25 07:44:00,202.437,202.455,202.413,202.417,45200000.0
2005-04-25 07:45:00,202.425,202.455,202.394,202.451,53000000.0
2005-04-25 07:46:00,202.466,202.484,202.424,202.471,65900000.0
2005-04-25 07:47:00,202.479,202.489,202.445,202.484,88199999.0
2005-04-25 07:48:00,202.497,202.514,202.463,202.474,40700000.0
2005-04-25 07:49:00,202.501,202.504,202.451,202.468,16000000.0
2005-04-25 07:50:00,202.482,202.482,202.428,202.441,60000000.0
2005-04-25 07:51:00,202.452,202.46,202.413,202.45,91899999.0
2005-04-25 07:52:00,202.465,202.498,202.446,202.485,65800000.0
2005-04-25 07:53:00,202.485,202.501,202.466,202.478,64500000.0
2005-04-25 07:54:00,202.492,202.512,202.449,202.502,47800000.0
2005-04-25 07:55:00,202.477,202.51,202.477,202.5,66900000.0
2005-04-25 07:56:00,202.517,202.534,202.47,202.497,78200000.0
2005-04-25 07:57:00,202.492,202.504,202.441,202.471,62500001.0
2005-04-25 07:58:00,202.464,202.498,202.45,202.476,67600001.0
2005-04-25 07:59:00,202.482,202.483,202.432,202.45,41499999.0
2005-04-25 08:00:00,202.482,202.5,202.444,202.459,34000000.0
2005-04-25 08:01:00,202.475,202.519,202.461,202.512,32600000.0
2005-04-25 08:02:00,202.481,202.481,202.435,202.435,83599999.0
2005-04-25 08:03:00,202.426,202.476,202.413,202.446,81000000.0
2005-04-25 08:04:00,202.434,202.458,202.415,202.423,47799999.0
2005-04-25 08:05:00,202.428,202.473,202.419,202.467,52200000.0
2005-04-25 08:06:00,202.465,202.501,202.453,202.498,38600000.0
2005-04-25 08:07:00,202.46,202.499,202.439,202.49,59900000.0
2005-04-25 08:08:00,202.52,202.523,202.481,202.497,52800000.0
2005-04-25 08:09:00,202.509,202.583,202.503,202.575,52000001.0
2005-04-25 08:10:00,202.559,202.565,202.529,202.548,39400000.0
2005-04-25 08:11:00,202.537,202.538,202.464,202.493,76800000.0
2005-04-25 08:12:00,202.466,202.475,202.437,202.439,44600000.0
2005-04-25 08:13:00,202.477,202.504,202.459,202.47,78900000.0
2005-04-25 08:14:00,202.51,202.51,202.436,202.448,53400000.0
2005-04-25 08:15:00,202.403,202.435,202.385,202.435,48400000.0
2005-04-25 08:16:00,202.425,202.428,202.382,202.388,58299999.0
2005-04-25 08:17:00,202.39,202.397,202.365,202.372,39900000.0
2005-04-25 08:18:00,202.381,202.392,202.341,202.385,76700001.0
2005-04-25 08:19:00,202.379,202.42,202.368,202.384,48800000.0
2005-04-25 08:20:00,202.369,202.386,202.356,202.367,29899999.0
2005-04-25 08:21:00,202.383,202.414,202.363,202.41,62500000.0
2005-04-25 08:22:00,202.442,202.455,202.404,202.41,52900000.0
2005-04-25 08:23:00,202.38,202.472,202.37,202.472,64199999.0
2005-04-25 08:24:00,202.456,202.539,202.438,202.539,38200000.0
2005-04-25 08:25:00,202.544,202.552,202.482,202.497,35900000.0
2005-04-25 08:26:00,202.481,202.532,202.476,202.522,58000001.0
2005-04-25 08:27:00,202.526,202.531,202.506,202.521,38700000.0
2005-04-25 08:28:00,202.53,202.54,202.503,202.523,84700000.0
2005-04-25 08:29:00,202.5,202.538,202.48,202.504,62200000.0
2005-04-25 08:30:00,202.555,202.576,202.534,202.549,41400000.0
2005-04-25 08:31:00,202.571,202.571,202.485,202.493,32000000.0
2005-04-25 08:32:00,202.522,202.567,202.501,202.567,49000000.0
2005-04-25 08:33:00,202.551,202.577,202.526,202.526,65900000.0
2005-04-25 08:34:00,202.511,202.596,202.498,202.586,63400000.0
2005-04-25 08:35:00,202.588,202.602,202.57,202.595,34799999.0
2005-04-25 08:36:00,202.602,202.607,202.543,202.55,29900000.0
2005-04-25 08:37:00,202.554,202.573,202.54,202.573,65700000.0
2005-04-25 08:38:00,202.553,202.58,202.534,202.539,100100000.0
2005-04-25 08:39:00,202.56,202.587,202.531,202.531,47800001.0
2005-04-25 08:40:00,202.556,202.563,202.533,202.553,28100000.0
2005-04-25 08:41:00,202.563,202.614,202.555,202.602,42400000.0
2005-04-25 08:42:00,202.627,202.627,202.58,202.591,64799999.0
2005-04-25 08:43:00,202.592,202.614,202.568,202.568,51400001.0
2005-04-25 08:44:00,202.574,202.585,202.538,202.578,61900000.0
2005-04-25 08:45:00,202.565,202.582,202.506,202.506,62499999.0
2005-04-25 08:46:00,202.512,202.535,202.48,202.503,71299999.0
2005-04-25 08:47:00,202.493,202.528,202.475,202.502,60300000.0
2005-04-25 08:48:00,202.476,202.532,202.458,202.514,32700000.0
2005-04-25 08:49:00,202.504,202.504,202.456,202.48,56400001.0
2005-04-25 08:50:00,202.465,202.489,202.445,202.479,39200000.0
2005-04-25 08:51:00,202.457,202.472,202.43,202.471,50600000.0
2005-04-25 08:52:00,202.468,202.488,202.444,202.474,81800001.0
2005-04-25 08:53:00,202.435,202.443,202.413,202.436,47500000.0
2005-04-25 08:54:00,202.411,202.462,202.409,202.46,44300000.0
2005-04-25 08:55:00,202.433,202.477,202.422,202.468,43300000.0
2005-04-25 08:56:00,202.436,202.477,202.432,202.464,54799999.0
2005-04-25 08:57:00,202.447,202.483,202.447,202.481,32500000.0
2005-04-25 08:58:00,202.499,202.506,202.435,202.458,52900000.0
2005-04-25 08:59:00,202.495,202.495,202.448,202.469,43800000.0
2005-04-25 09:00:00,202.458,202.475,202.428,202.475,66600000.0
2005-04-25 09:01:00,202.432,202.464,202.432,202.434,56300000.0
2005-04-25 09:02:00,202.445,202.467,202.43,202.456,46600000.0
2005-04-25 09:03:00,202.44,202.482,202.425,202.482,46000000.0
2005-04-25 09:04:00,202.482,202.484,202.418,202.435,30800000.0
2005-04-25 09:05:00,202.443,202.494,202.443,202.471,38900000.0
2005-04-25 09:06:00,202.475,202.479,202.435,202.446,41700000.0
2005-04-25 09:07:00,202.423,202.474,202.399,202.418,56400000.0
2005-04-25 09:08:00,202.4,202.444,202.4,202.432,31200000.0
2005-04-25 09:09:00,202.445,202.449,202.407,202.407,57700001.0
2005-04-25 09:10:00,202.431,202.464,202.42,202.448,28000000.0
2005-04-25 09:11:00,202.437,202.468,202.427,202.462,89699999.0
2005-04-25 09:12:00,202.462,202.477,202.431,202.466,63500000.0
2005-04-25 09:13:00,202.456,202.482,202.444,202.48,56900000.0
2005-04-25 09:14:00,202.482,202.489,202.456,202.47,65700001.0
2005-04-25 09:15:00,202.509,202.509,202.483,202.499,74300000.0
2005-04-25 09:16:00,202.505,202.539,202.487,202.52,49700000.0
2005-04-25 09:17:00,202.497,202.504,202.442,202.478,59699999.0
2005-04-25 09:18:00,202.47,202.535,202.47,202.523,66600000.0
2005-04-25 09:19:00,202.526,202.527,202.445,202.474,51000000.0
2005-04-25 09:20:00,202.471,202.499,202.459,202.472,83500000.0
2005-04-25 09:21:00,202.51,202.549,202.499,202.549,63000000.0
2005-04-25 09:22:00,202.547,202.554,202.495,202.498,85400000.0
2005-04-25 09:23:00,202.521,202.521,202.473,202.482,40000000.0
2005-04-25 09:24:00,202.499,202.499,202.455,202.472,59299999.0
2005-04-25 09:25:00,202.484,202.488,202.457,202.459,66200000.0
2005-04-25 09:26:00,202.479,202.505,202.464,202.475,59700001.0
2005-04-25 09:27:00,202.459,202.473,202.432,202.46,45600000.0
2005-04-25 09:28:00,202.45,202.494,202.44,202.494,37100000.0
2005-04-25 09:29:00,202.463,202.485,202.436,202.453,67100000.0
2005-04-25 09:30:00,202.435,202.444,202.396,202.417,76199999.0
2005-04-25 09:31:00,202.417,202.429,202.382,202.386,66600000.0
2005-04-25 09:32:00,202.382,202.386,202.338,202.338,78500001.0
2005-04-25 09:33:00,202.343,202.343,202.26,202.269,63400000.0
2005-04-25 09:34:00,202.293,202.33,202.279,202.322,60499999.0
2005-04-25 09:35:00,202.314,202.355,202.313,202.332,47000000.0
2005-04-25 09:36:00,202.314,202.343,202.295,202.304,51300000.0
2005-04-25 09:37:00,202.28,202.322,202.266,202.322,85500000.0
2005-04-25 09:38:00,202.302,202.338,202.282,202.322,41700000.0
2005-04-25 09:39:00,202.315,202.342,202.286,202.339,77299999.0
2005-04-25 09:40:00,202.306,202.377,202.291,202.377,24900000.0
2005-04-25 09:41:00,202.359,202.38,202.334,202.35,100699999.0
2005-04-25 09:42:00,202.334,202.39,202.334,202.373,25600000.0
2005-04-25 09:43:00,202.364,202.372,202.298,202.316,26300000.0
2005-04-25 09:44:00,202.329,202.335,202.3,202.32,89700001.0
2005-04-25 09:45:00,202.331,202.333,202.288,202.313,61500001.0
2005-04-25 09:46:00,202.341,202.363,202.318,202.348,32200000.0
2005-04-25 09:47:00,202.348,202.421,202.338,202.413,57000000.0
2005-04-25 09:48:00,202.426,202.445,202.407,202.431,49500001.0
2005-04-25 09:49:00,202.414,202.446,202.41,202.42,38500000.0
2005-04-25 09:50:00,202.393,202.425,202.321,202.321,93199999.0
2005-04-25 09:51:00,202.317,202.345,202.256,202.258,56000000.0
2005-04-25 09:52:00,202.312,202.318,202.232,202.268,32800000.0
2005-04-25 09:53:00,202.273,202.302,202.255,202.267,63100000.0
2005-04-25 09:54:00,202.243,202.297,202.24,202.285,49800000.0
2005-04-25 09:55:00,202.271,202.287,202.249,202.283,54200000.0
2005-04-25 09:56:00,202.279,202.294,202.251,202.283,32600000.0
2005-04-25 09:57:00,202.29,202.303,202.265,202.275,28100000.0
2005-04-25 09:58:00,202.269,202.282,202.259,202.27,46200000.0
2005-04-25 09:59:00,202.274,202.288,202.219,202.235,77100001.0
2005-04-25 10:00:00,202.223,202.288,202.207,202.286,39500000.0
2005-04-25 10:01:00,202.304,202.304,202.234,202.25,73200001.0
2005-04-25 10:02:00,202.249,202.252,202.219,202.248,53000000.0
2005-04-25 10:03:00,202.231,202.265,202.221,202.246,30600000.0
2005-04-25 10:04:00,202.232,202.272,202.216,202.271,21100000.0
2005-04-25 10:05:00,202.283,202.283,202.222,202.228,20900000.0
2005-04-25 10:06:00,202.223,202.235,202.205,202.223,36000000.0
2005-04-25 10:07:00,202.243,202.295,202.242,202.285,35500000.0
2005-04-25 10:08:00,202.277,202.288,202.25,202.255,52600000.0
2005-04-25 10:09:00,202.29,202.306,202.269,202.293,47300000.0
2005-04-25 10:10:00,202.29,202.343,202.287,202.338,44700000.0
2005-04-25 10:11:00,202.322,202.348,202.291,202.326,82800000.0
2005-04-25 10:12:00,202.316,202.329,202.302,202.326,26400000.0
2005-04-25 10:13:00,202.286,202.316,202.276,202.292,67100000.0
2005-04-25 10:14:00,202.292,202.304,202.241,202.243,72500001.0
2005-04-25 10:15:00,202.234,202.239,202.169,202.18,44600000.0
2005-04-25 10:16:00,202.164,202.216,202.155,202.209,41899999.0
2005-04-25 10:17:00,202.205,202.263,202.186,202.263,49900000.0
2005-04-25 10:18:00,202.292,202.309,202.251,202.304,25600000.0
2005-04-25 10:19:00,202.29,202.341,202.283,202.33,62200000.0
2005-04-25 10:20:00,202.322,202.383,202.301,202.375,58400000.0
2005-04-25 10:21:00,202.4,202.419,202.354,202.398,37200000.0
2005-04-25 10:22:00,202.403,202.424,202.367,202.399,29800000.0
2005-04-25 10:23:00,202.41,202.413,202.357,202.386,72600001.0
2005-04-25 10:24:00,202.407,202.416,202.34,202.372,53700000.0
2005-04-25 10:25:00,202.353,202.494,202.353,202.494,82900000.0
2005-04-25 10:26:00,202.512,202.521,202.475,202.486,58999999.0
2005-04-25 10:27:00,202.468,202.494,202.45,202.464,85400002.0
2005-04-25 10:28:00,202.466,202.479,202.431,202.431,37600000.0
2005-04-25 10:29:00,202.465,202.486,202.429,202.486,82300000.0
2005-04-25 10:30:00,202.486,202.53,202.469,202.506,105499998.0
2005-04-25 10:31:00,202.495,202.51,202.471,202.476,26000000.0
2005-04-25 10:32:00,202.494,202.509,202.434,202.434,46400000.0
2005-04-25 10:33:00,202.441,202.455,202.399,202.399,59200001.0
2005-04-25 10:34:00,202.398,202.482,202.393,202.482,24600000.0
2005-04-25 10:35:00,202.459,202.461,202.367,202.367,49800000.0
2005-04-25 10:36:00,202.367,202.37,202.244,202.244,37200000.0
2005-04-25 10:37:00,202.254,202.256,202.198,202.211,37100000.0
2005-04-25 10:38:00,202.206,202.225,202.187,202.189,93900000.0
2005-04-25 10:39:00,202.18,202.18,202.126,202.126,35000000.0
2005-04-25 10:40:00,202.13,202.168,202.101,202.144,74800000.0
2005-04-25 10:41:00,202.163,202.182,202.145,202.166,60700000.0
2005-04-25 10:42:00,202.157,202.164,202.116,202.127,65700000.0
2005-04-25 10:43:00,202.12,202.15,202.105,202.13,77100001.0
2005-04-25 10:44:00,202.121,202.147,202.1,202.11,61100000.0
2005-04-25 10:45:00,202.113,202.15,202.091,202.15,49400001.0
2005-04-25 10:46:00,202.127,202.137,202.054,202.057,30300000.0
2005-04-25 10:47:00,202.057,202.074,202.021,202.062,99500000.0
2005-04-25 10:48:00,202.107,202.114,202.066,202.11,45400000.0
2005-04-25 10:49:00,202.098,202.165,202.079,202.162,48400000.0
2005-04-25 10:50:00,202.148,202.185,202.13,202.172,69600000.0
2005-04-25 10:51:00,202.169,202.217,202.15,202.2,56600000.0
2005-04-25 10:52:00,202.178,202.242,202.163,202.24,54400000.0
2005-04-25 10:53:00,202.255,202.289,202.226,202.28,56800000.0
2005-04-25 10:54:00,202.315,202.315,202.249,202.297,54499999.0
2005-04-25 10:55:00,202.314,202.318,202.266,202.295,22200000.0
2005-04-25 10:56:00,202.316,202.32,202.253,202.269,42900000.0
2005-04-25 10:57:00,202.267,202.285,202.24,202.24,25600000.0
2005-04-25 10:58:00,202.249,202.268,202.208,202.238,62500000.0
2005-04-25 10:59:00,202.269,202.286,202.228,202.276,49700000.0
2005-04-25 11:00:00,202.29,202.294,202.214,202.218,59700000.0
2005-04-25 11:01:00,202.254,202.279,202.197,202.214,27600000.0
2005-04-25 11:02:00,202.255,202.286,202.207,202.272,62100000.0
2005-04-25 11:03:00,202.271,202.314,202.263,202.302,43400000.0
2005-04-25 11:04:00,202.289,202.29,202.245,202.29,44200000.0
2005-04-25 11:05:00,202.305,202.318,202.253,202.255,53500000.0
2005-04-25 11:06:00,202.278,202.285,202.229,202.27,53000000.0
2005-04-25 11:07:00,202.269,202.271,202.213,202.219,44999999.0
2005-04-25 11:08:00,202.245,202.293,202.233,202.269,60900000.0
2005-04-25 11:09:00,202.269,202.301,202.263,202.293,32500000.0
2005-04-25 11:10:00,202.301,202.322,202.271,202.285,25200000.0
2005-04-25 11:11:00,202.269,202.306,202.263,202.306,87199999.0
2005-04-25 11:12:00,202.293,202.357,202.275,202.357,57400001.0
2005-04-25 11:13:00,202.352,202.357,202.264,202.27,33700000.0
2005-04-25 11:14:00,202.255,202.294,202.237,202.293,65900000.0
2005-04-25 11:15:00,202.261,202.261,202.221,202.245,70600000.0
2005-04-25 11:16:00,202.233,202.285,202.226,202.281,22300000.0
2005-04-25 11:17:00,202.275,202.275,202.23,202.264,80000000.0
2005-04-25 11:18:00,202.289,202.305,202.237,202.292,55000000.0
2005-04-25 11:19:00,202.315,202.341,202.266,202.341,35800000.0
2005-04-25 11:20:00,202.355,202.373,202.315,202.329,83900000.0
2005-04-25 11:21:00,202.323,202.343,202.302,202.335,41999999.0
2005-04-25 11:22:00,202.339,202.347,202.286,202.339,56300000.0
2005-04-25 11:23:00,202.325,202.337,202.294,202.295,65000001.0
2005-04-25 11:24:00,202.295,202.296,202.221,202.221,84600001.0
2005-04-25 11:25:00,202.227,202.32,202.227,202.315,53000001.0
2005-04-25 11:26:00,202.31,202.357,202.292,202.357,48400000.0
2005-04-25 11:27:00,202.359,202.401,202.346,202.382,92000000.0
2005-04-25 11:28:00,202.34,202.371,202.319,202.324,60500000.0
2005-04-25 11:29:00,202.315,202.333,202.279,202.319,28400000.0
2005-04-25 11:30:00,202.297,202.34,202.272,202.303,62600000.0
2005-04-25 11:31:00,202.298,202.324,202.287,202.323,87800001.0
2005-04-25 11:32:00,202.324,202.335,202.281,202.296,77500000.0
2005-04-25 11:33:00,202.285,202.352,202.266,202.317,34700000.0
2005-04-25 11:34:00,202.283,202.295,202.264,202.264,38300000.0
2005-04-25 11:35:00,202.235,202.271,202.225,202.263,43100000.0
2005-04-25 11:36:00,202.277,202.277,202.207,202.21,40800000.0
2005-04-25 11:37:00,202.209,202.222,202.154,202.168,60400000.0
2005-04-25 11:38:00,202.195,202.195,202.089,202.105,34200000.0
2005-04-25 11:39:00,202.124,202.139,202.081,202.096,37700000.0
2005-04-25 11:40:00,202.119,202.129,202.065,202.073,80400001.0
2005-04-25 11:41:00,202.097,202.121,202.072,202.115,54400000.0
2005-04-25 11:42:00,202.097,202.115,202.075,202.094,65600000.0
2005-04-25 11:43:00,202.074,202.094,202.0,202.0,66400000.0
2005-04-25 11:44:00,202.016,202.025,201.958,201.982,23600000.0
2005-04-25 11:45:00,201.983,202.01,201.974,201.99,33700000.0
2005-04-25 11:46:00,201.992,201.993,201.92,201.926,55599999.0
2005-04-25 11:47:00,201.945,201.956,201.925,201.934,11200000.0
2005-04-25 11:48:00,201.938,202.012,201.938,202.012,53200000.0
2005-04-25 11:49:00,201.99,202.079,201.987,202.052,38400000.0
2005-04-25 11:50:00,202.044,202.111,202.021,202.092,28800000.0
2005-04-25 11:51:00,202.077,202.113,202.066,202.098,90200000.0
2005-04-25 11:52:00,202.107,202.123,202.03,202.037,51400000.0
2005-04-25 11:53:00,202.034,202.07,202.009,202.029,49200000.0
2005-04-25 11:54:00,202.038,202.07,202.03,202.065,59199999.0
2005-04-25 11:55:00,202.033,202.071,202.01,202.057,84200001.0
2005-04-25 11:56:00,202.068,202.078,202.029,202.05,26800000.0
2005-04-25 11:57:00,202.082,202.107,202.044,202.107,51600001.0
2005-04-25 11:58:00,202.1,202.164,202.097,202.153,65899998.0
2005-04-25 11:59:00,202.176,202.207,202.148,202.193,61300000.0
2005-04-25 12:00:00,202.222,202.228,202.122,202.14,50200000.0
2005-04-25 12:01:00,202.134,202.214,202.134,202.205,52400001.0
2005-04-25 12:02:00,202.193,202.21,202.15,202.21,45200000.0
2005-04-25 12:03:00,202.209,202.219,202.129,202.149,32500000.0
2005-04-25 12:04:00,202.155,202.167,202.121,202.123,31700000.0
2005-04-25 12:05:00,202.103,202.152,202.087,202.141,40000000.0
2005-04-25 12:06:00,202.18,202.223,202.173,202.223,55900001.0
2005-04-25 12:07:00,202.257,202.265,202.196,202.203,52700000.0
2005-04-25 12:08:00,202.203,202.254,202.196,202.242,38000000.0
2005-04-25 12:09:00,202.228,202.251,202.209,202.223,56600000.0
2005-04-25 12:10:00,202.221,202.234,202.189,202.229,26300000.0
2005-04-25 12:11:00,202.217,202.241,202.199,202.23,53300000.0
2005-04-25 12:12:00,202.231,202.245,202.168,202.217,79100000.0
2005-04-25 12:13:00,202.227,202.235,202.184,202.196,37100000.0
2005-04-25 12:14:00,202.191,202.252,202.182,202.233,71400001.0
2005-04-25 12:15:00,202.215,202.252,202.195,202.202,40000000.0
2005-04-25 12:16:00,202.201,202.236,202.188,202.198,55399999.0
2005-04-25 12:17:00,202.181,202.228,202.172,202.194,51900000.0
2005-04-25 12:18:00,202.177,202.205,202.161,202.183,65199999.0
2005-04-25 12:19:00,202.15,202.191,202.148,202.183,48600000.0
2005-04-25 12:20:00,202.182,202.212,202.15,202.15,71700001.0
2005-04-25 12:21:00,202.252,202.252,202.165,202.235,72900000.0
2005-04-25 12:22:00,202.251,202.257,202.208,202.22,38700000.0
2005-04-25 12:23:00,202.249,202.281,202.225,202.263,56600001.0
2005-04-25 12:24:00,202.244,202.269,202.244,202.258,30700000.0
2005-04-25 12:25:00,202.234,202.255,202.219,202.254,36000000.0
2005-04-25 12:26:00,202.238,202.253,202.214,202.243,37000000.0
2005-04-25 12:27:00,202.2,202.22,202.185,202.197,57400000.0
2005-04-25 12:28:00,202.235,202.236,202.199,202.21,26800000.0
2005-04-25 12:29:00,202.205,202.226,202.184,202.191,46700001.0
2005-04-25 12:30:00,202.197,202.256,202.197,202.256,43900001.0
2005-04-25 12:31:00,202.285,202.295,202.247,202.265,61300001.0
2005-04-25 12:32:00,202.274,202.279,202.249,202.27,57700000.0
2005-04-25 12:33:00,202.24,202.264,202.22,202.258,23600000.0
2005-04-25 12:34:00,202.233,202.26,202.213,202.26,66100000.0
2005-04-25 12:35:00,202.241,202.288,202.236,202.275,47999999.0
2005-04-25 12:36:00,202.248,202.259,202.221,202.253,57400000.0
2005-04-25 12:37:00,202.267,202.277,202.236,202.269,54400000.0
2005-04-25 12:38:00,202.295,202.298,202.247,202.268,46400000.0
2005-04-25 12:39:00,202.27,202.271,202.209,202.233,84600000.0
2005-04-25 12:40:00,202.218,202.255,202.201,202.24,47900000.0
2005-04-25 12:41:00,202.255,202.296,202.244,202.295,55200000.0
2005-04-25 12:42:00,202.315,202.315,202.268,202.295,59800001.0
2005-04-25 12:43:00,202.309,202.314,202.257,202.257,30900000.0
2005-04-25 12:44:00,202.305,202.326,202.273,202.279,99200000.0
2005-04-25 12:45:00,202.267,202.298,202.242,202.278,56100000.0
2005-04-25 12:46:00,202.265,202.281,202.227,202.254,36000000.0
2005-04-25 12:47:00,202.253,202.275,202.224,202.242,58700000.0
2005-04-25 12:48:00,202.203,202.241,202.195,202.204,40200000.0
2005-04-25 12:49:00,202.19,202.204,202.129,202.129,49700000.0
2005-04-25 12:50:00,202.144,202.165,202.087,202.105,56900001.0
2005-04-25 12:51:00,202.111,202.118,202.071,202.094,43000000.0
2005-04-25 12:52:00,202.109,202.11,202.052,202.092,38000000.0
2005-04-25 12:53:00,202.083,202.131,202.075,202.115,32500000.0
2005-04-25 12:54:00,202.12,202.134,202.073,202.101,93699999.0
2005-04-25 12:55:00,202.079,202.083,202.036,202.05,22900000.0
2005-04-25 12:56:00,202.046,202.063,202.015,202.023,54500000.0
2005-04-25 12:57:00,202.046,202.066,201.989,202.007,102399999.0
2005-04-25 12:58:00,202.027,202.03,201.982,202.015,39700000.0
2005-04-25 12:59:00,202.021,202.093,202.011,202.08,67600001.0
2005-04-25 13:00:00,202.079,202.11,202.04,202.065,65800001.0
2005-04-25 13:01:00,202.099,202.099,202.021,202.028,43800000.0
2005-04-25 13:02:00,202.016,202.063,202.014,202.05,64100000.0
2005-04-25 13:03:00,202.048,202.062,202.01,202.023,61900001.0
2005-04-25 13:04:00,202.013,202.048,201.992,202.022,38300000.0
2005-04-25 13:05:00,202.054,202.054,202.006,202.006,70700000.0
2005-04-25 13:06:00,201.996,202.039,201.995,202.025,57900000.0
2005-04-25 13:07:00,202.021,202.034,201.996,201.996,68999999.0
2005-04-25 13:08:00,202.001,202.064,202.001,202.055,69400001.0
2005-04-25 13:09:00,202.077,202.086,202.024,202.024,65699999.0
2005-04-25 13:10:00,202.051,202.074,202.033,202.053,41700000.0
2005-04-25 13:11:00,202.063,202.076,202.045,202.071,45400000.0
2005-04-25 13:12:00,202.062,202.074,202.004,202.005,36100000.0
2005-04-25 13:13:00,202.017,202.042,202.002,202.006,42400000.0
2005-04-25 13:14:00,202.045,202.045,201.978,201.988,49100000.0
2005-04-25 13:15:00,202.009,202.033,201.975,202.005,37000000.0
2005-04-25 13:16:00,202.03,202.086,202.018,202.083,43100000.0
2005-04-25 13:17:00,202.066,202.072,202.022,202.026,42900000.0
2005-04-25 13:18:00,202.044,202.109,202.016,202.097,95300000.0
2005-04-25 13:19:00,202.115,202.141,202.097,202.127,52199999.0
2005-04-25 13:20:00,202.147,202.156,202.115,202.125,56500000.0
2005-04-25 13:21:00,202.125,202.157,202.108,202.137,40300000.0
2005-04-25 13:22:00,202.137,202.142,202.058,202.117,105499999.0
2005-04-25 13:23:00,202.143,202.166,202.117,202.149,76600001.0
2005-04-25 13:24:00,202.147,202.151,202.08,202.091,35400000.0
2005-04-25 13:25:00,202.112,202.145,202.093,202.135,37800000.0
2005-04-25 13:26:00,202.152,202.16,202.106,202.131,49500000.0
2005-04-25 13:27:00,202.155,202.168,202.108,202.115,70300000.0
2005-04-25 13:28:00,202.12,202.15,202.107,202.123,47300000.0
2005-04-25 13:29:00,202.113,202.137,202.084,202.122,74800000.0
2005-04-25 13:30:00,202.101,202.119,202.085,202.092,37600000.0
2005-04-25 13:31:00,202.078,202.107,202.068,202.103,54700001.0
2005-04-25 13:32:00,202.109,202.119,202.084,202.115,61100000.0
2005-04-25 13:33:00,202.132,202.134,202.077,202.096,56500000.0
2005-04-25 13:34:00,202.102,202.118,202.071,202.087,33600000.0
2005-04-25 13:35:00,202.102,202.113,202.086,202.105,51499999.0
2005-04-25 13:36:00,202.109,202.139,202.086,202.111,52199999.0
2005-04-25 13:37:00,202.121,202.15,202.101,202.131,71999999.0
2005-04-25 13:38:00,202.098,202.117,202.084,202.103,42000000.0
2005-04-25 13:39:00,202.138,202.138,202.082,202.097,45500000.0
2005-04-25 13:40:00,202.088,202.14,202.086,202.122,67099999.0
2005-04-25 13:41:00,202.136,202.151,202.097,202.127,86599998.0
2005-04-25 13:42:00,202.155,202.155,202.104,202.113,25100000.0
2005-04-25 13:43:00,202.1,202.137,202.086,202.13,43900000.0
2005-04-25 13:44:00,202.12,202.135,202.105,202.126,77500000.0
2005-04-25 13:45:00,202.119,202.13,202.102,202.103,60100000.0
2005-04-25 13:46:00,202.109,202.145,202.103,202.145,34700000.0
2005-04-25 13:47:00,202.165,202.178,202.137,202.165,27400000.0
2005-04-25 13:48:00,202.182,202.205,202.127,202.14,30800000.0
2005-04-25 13:49:00,202.153,202.215,202.141,202.215,57200000.0
2005-04-25 13:50:00,202.212,202.253,202.184,202.253,39300000.0
2005-04-25 13:51:00,202.238,202.282,202.219,202.282,45600000.0
2005-04-25 13:52:00,202.313,202.341,202.276,202.288,40300000.0
2005-04-25 13:53:00,202.28,202.303,202.241,202.245,64300000.0
2005-04-25 13:54:00,202.215,202.261,202.189,202.234,25200000.0
2005-04-25 13:55:00,202.212,202.227,202.185,202.215,59400001.0
2005-04-25 13:56:00,202.213,202.237,202.207,202.208,79099999.0
2005-04-25 13:57:00,202.205,202.261,202.178,202.261,73100000.0
2005-04-25 13:58:00,202.226,202.272,202.211,202.272,48200001.0
2005-04-25 13:59:00,202.248,202.322,202.247,202.32,31500000.0
2005-04-25 14:00:00,202.3,202.334,202.295,202.315,56000000.0
2005-04-25 14:01:00,202.304,202.312,202.238,202.281,26600000.0
2005-04-25 14:02:00,202.301,202.319,202.269,202.29,53000000.0
2005-04-25 14:03:00,202.303,202.392,202.303,202.392,28000000.0
2005-04-25 14:04:00,202.355,202.412,202.351,202.405,43000000.0
2005-04-25 14:05:00,202.403,202.403,202.355,202.378,31600000.0
2005-04-25 14:06:00,202.366,202.388,202.306,202.323,59300001.0
2005-04-25 14:07:00,202.318,202.333,202.286,202.312,37200000.0
2005-04-25 14:08:00,202.327,202.352,202.302,202.318,35300000.0
2005-04-25 14:09:00,202.293,202.329,202.277,202.298,35200000.0
2005-04-25 14:10:00,202.258,202.297,202.251,202.289,17300000.0
2005-04-25 14:11:00,202.273,202.343,202.273,202.322,94399999.0
2005-04-25 14:12:00,202.287,202.299,202.269,202.291,44900000.0
2005-04-25 14:13:00,202.268,202.309,202.25,202.294,41900000.0
2005-04-25 14:14:00,202.3,202.3,202.228,202.27,67700000.0
2005-04-25 14:15:00,202.302,202.302,202.228,202.251,23200000.0
2005-04-25 14:16:00,202.269,202.288,202.241,202.249,40900000.0
2005-04-25 14:17:00,202.237,202.246,202.185,202.186,60400000.0
2005-04-25 14:18:00,202.174,202.218,202.147,202.17,74600000.0
2005-04-25 14:19:00,202.157,202.186,202.144,202.169,48200000.0
2005-04-25 14:20:00,202.165,202.233,202.165,202.194,94100000.0
2005-04-25 14:21:00,202.187,202.208,202.161,202.161,55800001.0
2005-04-25 14:22:00,202.167,202.183,202.137,202.152,43600000.0
2005-04-25 14:23:00,202.131,202.169,202.106,202.155,57700001.0
2005-04-25 14:24:00,202.157,202.157,202.083,202.083,23900000.0
2005-04-25 14:25:00,202.083,202.104,202.054,202.079,89600001.0
2005-04-25 14:26:00,202.07,202.09,202.045,202.077,28900000.0
2005-04-25 14:27:00,202.081,202.154,202.077,202.153,38000000.0
2005-04-25 14:28:00,202.141,202.174,202.137,202.169,59699999.0
2005-04-25 14:29:00,202.108,202.165,202.106,202.153,66200000.0
2005-04-25 14:30:00,202.197,202.21,202.087,202.094,54100000.0
2005-04-25 14:31:00,202.09,202.145,202.09,202.145,57700001.0
2005-04-25 14:32:00,202.154,202.154,202.066,202.079,75300000.0
2005-04-25 14:33:00,202.08,202.127,202.077,202.103,37000000.0
2005-04-25 14:34:00,202.117,202.122,202.067,202.08,70700001.0
2005-04-25 14:35:00,202.067,202.114,202.039,202.045,29900000.0
2005-04-25 14:36:00,202.062,202.062,201.992,201.993,49300000.0
2005-04-25 14:37:00,202.006,202.013,201.921,201.921,41000000.0
2005-04-25 14:38:00,201.95,201.971,201.922,201.961,73700000.0
2005-04-25 14:39:00,202.022,202.032,201.956,201.965,34700000.0
2005-04-25 14:40:00,201.969,201.98,201.935,201.941,28800000.0
2005-04-25 14:41:00,201.986,201.986,201.944,201.957,36300000.0
2005-04-25 14:42:00,201.969,201.983,201.952,201.98,54500000.0
2005-04-25 14:43:00,201.969,202.003,201.961,201.995,30300000.0
2005-04-25 14:44:00,201.977,202.001,201.964,201.989,76300001.0
2005-04-25 14:45:00,201.973,202.003,201.955,201.981,40300000.0
2005-04-25 14:46:00,201.976,201.998,201.958,201.967,42600000.0
2005-04-25 14:47:00,201.97,202.005,201.953,201.991,40500000.0
2005-04-25 14:48:00,201.995,202.013,201.971,201.995,35500000.0
2005-04-25 14:49:00,201.994,202.013,201.982,202.011,59200000.0
2005-04-25 14:50:00,202.015,202.043,201.999,202.043,52900001.0
2005-04-25 14:51:00,202.012,202.03,201.978,202.015,51800000.0
2005-04-25 14:52:00,201.985,201.998,201.953,201.98,33300000.0
2005-04-25 14:53:00,201.976,201.992,201.922,201.949,94800000.0
2005-04-25 14:54:00,201.93,201.965,201.916,201.948,47700000.0
2005-04-25 14:55:00,201.941,201.955,201.909,201.923,49900000.0
2005-04-25 14:56:00,201.899,201.922,201.875,201.878,49800000.0
2005-04-25 14:57:00,201.858,201.91,201.845,201.851,64099999.0
2005-04-25 14:58:00,201.866,201.901,201.854,201.893,73300000.0
2005-04-25 14:59:00,201.888,201.944,201.875,201.921,39800001.0
2005-04-25 15:00:00,201.906,201.908,201.841,201.841,48200000.0
2005-04-25 15:01:00,201.861,201.921,201.854,201.912,64500000.0
2005-04-25 15:02:00,201.9,201.938,201.878,201.921,36100000.0
2005-04-25 15:03:00,201.91,201.946,201.91,201.929,28500000.0
2005-04-25 15:04:00,201.905,201.935,201.896,201.911,36700000.0
2005-04-25 15:05:00,201.9,201.918,201.881,201.906,53500001.0
2005-04-25 15:06:00,201.939,201.953,201.908,201.926,43599999.0
2005-04-25 15:07:00,201.945,201.947,201.917,201.926,71500000.0
2005-04-25 15:08:00,201.942,201.942,201.908,201.919,44800000.0
2005-04-25 15:09:00,201.908,201.952,201.904,201.933,53500000.0
2005-04-25 15:10:00,201.925,201.939,201.909,201.922,60199999.0
2005-04-25 15:11:00,201.936,201.939,201.88,201.907,54500001.0
2005-04-25 15:12:00,201.881,201.891,201.86,201.873,48100000.0
2005-04-25 15:13:00,201.887,201.922,201.848,201.922,48500000.0
2005-04-25 15:14:00,201.938,201.943,201.907,201.926,46200000.0
2005-04-25 15:15:00,201.954,201.954,201.924,201.928,58800000.0
2005-04-25 15:16:00,201.937,201.946,201.916,201.924,28600000.0
2005-04-25 15:17:00,201.936,201.952,201.911,201.934,26700000.0
2005-04-25 15:18:00,201.952,201.964,201.896,201.907,44199999.0
2005-04-25 15:19:00,201.952,201.958,201.941,201.941,47600000.0
2005-04-25 15:20:00,201.932,201.967,201.932,201.958,62500000.0
2005-04-25 15:21:00,201.928,201.964,201.915,201.944,31600000.0
2005-04-25 15:22:00,201.945,201.966,201.938,201.961,28000000.0
2005-04-25 15:23:00,201.963,202.013,201.956,202.008,36100000.0
2005-04-25 15:24:00,202.006,202.037,201.985,202.021,30400000.0
2005-04-25 15:25:00,202.023,202.042,202.005,202.042,72099999.0
2005-04-25 15:26:00,202.019,202.043,202.0,202.032,45000000.0
2005-04-25 15:27:00,202.016,202.076,202.006,202.047,39600000.0
2005-04-25 15:28:00,202.042,202.06,202.024,202.046,32300000.0
2005-04-25 15:29:00,202.036,202.061,202.02,202.023,55700000.0
2005-04-25 15:30:00,202.027,202.051,202.001,202.027,71600000.0
2005-04-25 15:31:00,202.051,202.059,202.012,202.052,57900000.0
2005-04-25 15:32:00,202.077,202.123,202.059,202.116,72199999.0
2005-04-25 15:33:00,202.116,202.122,202.086,202.108,71400000.0
2005-04-25 15:34:00,202.082,202.113,202.067,202.113,60400000.0
2005-04-25 15:35:00,202.108,202.108,202.047,202.047,29000000.0
2005-04-25 15:36:00,202.065,202.078,202.019,202.047,32700000.0
2005-04-25 15:37:00,202.044,202.06,202.022,202.041,72999999.0
2005-04-25 15:38:00,202.032,202.034,202.002,202.007,44300000.0
2005-04-25 15:39:00,201.998,202.001,201.946,201.946,62700000.0
2005-04-25 15:40:00,201.931,201.973,201.924,201.947,41000000.0
2005-04-25 15:41:00,201.938,201.946,201.903,201.933,42900000.0
2005-04-25 15:42:00,201.898,201.974,201.886,201.971,36700000.0
2005-04-25 15:43:00,201.977,201.978,201.928,201.942,74600001.0
2005-04-25 15:44:00,201.936,201.959,201.915,201.953,49900000.0
2005-04-25 15:45:00,201.916,201.939,201.895,201.912,27500000.0
2005-04-25 15:46:00,201.9,201.901,201.79,201.81,29700000.0
2005-04-25 15:47:00,201.833,201.866,201.801,201.852,40700000.0
2005-04-25 15:48:00,201.863,201.863,201.827,201.838,48900000.0
2005-04-25 15:49:00,201.849,201.89,201.834,201.89,60700000.0
2005-04-25 15:50:00,201.873,201.903,201.851,201.895,80100000.0
2005-04-25 15:51:00,201.893,201.957,201.887,201.957,74800000.0
2005-04-25 15:52:00,201.959,201.979,201.932,201.979,40800000.0
2005-04-25 15:53:00,202.018,202.059,201.982,202.036,50200000.0
2005-04-25 15:54:00,202.092,202.12,202.073,202.08,61400000.0
2005-04-25 15:55:00,202.062,202.084,202.039,202.07,41000000.0
2005-04-25 15:56:00,202.079,202.079,202.041,202.066,50600000.0
2005-04-25 15:57:00,202.084,202.108,202.067,202.098,62600000.0
2005-04-25 15:58:00,202.09,202.133,202.086,202.087,48700000.0
2005-04-25 15:59:00,202.106,202.135,202.094,202.111,53699999.0
2005-04-25 16:00:00,202.093,202.097,202.027,202.046,58100000.0
2005-04-25 16:01:00,202.068,202.096,202.036,202.053,45900000.0
2005-04-25 16:02:00,202.045,202.045,201.993,201.993,31400000.0
2005-04-25 16:03:00,201.967,201.99,201.908,201.908,88900000.0
2005-04-25 16:04:00,201.915,201.918,201.816,201.816,28400000.0
2005-04-25 16:05:00,201.808,201.831,201.779,201.802,57700000.0
2005-04-25 16:06:00,201.81,201.849,201.806,201.825,57700000.0
2005-04-25 16:07:00,201.808,201.879,201.803,201.828,88099999.0
2005-04-25 16:08:00,201.837,201.86,201.813,201.835,21700000.0
2005-04-25 16:09:00,201.798,201.82,201.785,201.795,51600001.0
2005-04-25 16:10:00,201.762,201.779,201.697,201.7,41900000.0
2005-04-25 16:11:00,201.705,201.727,201.688,201.716,41199999.0
2005-04-25 16:12:00,201.784,201.793,201.744,201.767,84499998.0
2005-04-25 16:13:00,201.8,201.814,201.756,201.773,30000000.0
2005-04-25 16:14:00,201.75,201.791,201.75,201.765,28200000.0
2005-04-25 16:15:00,201.759,201.809,201.747,201.795,49200000.0
2005-04-25 16:16:00,201.789,201.817,201.762,201.814,38700000.0
2005-04-25 16:17:00,201.827,201.847,201.787,201.813,83199999.0
2005-04-25 16:18:00,201.818,201.878,201.816,201.86,47100000.0
2005-04-25 16:19:00,201.877,201.88,201.83,201.857,30600000.0
2005-04-25 16:20:00,201.837,201.877,201.833,201.867,27400000.0
2005-04-25 16:21:00,201.865,201.87,201.836,201.864,42700000.0
2005-04-25 16:22:00,201.853,201.877,201.843,201.86,46700000.0
2005-04-25 16:23:00,201.865,201.912,201.862,201.895,56500000.0
2005-04-25 16:24:00,201.924,201.924,201.876,201.893,48700000.0
2005-04-25 16:25:00,201.876,201.884,201.853,201.872,23700000.0
2005-04-25 16:26:00,201.868,201.872,201.826,201.85,28500000.0
2005-04-25 16:27:00,201.845,201.855,201.803,201.811,61300000.0
2005-04-25 16:28:00,201.824,201.841,201.804,201.823,84400000.0
2005-04-25 16:29:00,201.842,201.86,201.803,201.841,77700000.0
2005-04-25 16:30:00,201.845,201.909,201.84,201.879,83399999.0
2005-04-25 16:31:00,201.853,201.892,201.845,201.867,81299999.0
2005-04-25 16:32:00,201.87,201.873,201.836,201.869,55600000.0
2005-04-25 16:33:00,201.84,201.919,201.832,201.919,26800000.0
2005-04-25 16:34:00,201.917,201.928,201.886,201.928,75500000.0
2005-04-25 16:35:00,201.891,201.919,201.876,201.884,51500000.0
2005-04-25 16:36:00,201.868,201.871,201.835,201.842,57200001.0
2005-04-25 16:37:00,201.865,201.873,201.823,201.843,82800000.0
2005-04-25 16:38:00,201.844,201.91,201.837,201.899,30800000.0
2005-04-25 16:39:00,201.907,201.946,201.906,201.946,56399999.0
2005-04-25 16:40:00,201.95,201.989,201.933,201.955,94800000.0
2005-04-25 16:41:00,201.951,201.977,201.943,201.954,82900001.0
2005-04-25 16:42:00,201.97,201.989,201.883,201.898,45300000.0
2005-04-25 16:43:00,201.913,201.972,201.902,201.959,37000000.0
2005-04-25 16:44:00,201.964,201.966,201.907,201.921,85100000.0
2005-04-25 16:45:00,201.91,201.925,201.899,201.925,66900000.0
2005-04-25 16:46:00,201.935,201.961,201.916,201.921,29400000.0
2005-04-25 16:47:00,201.91,201.934,201.898,201.917,101600001.0
2005-04-25 16:48:00,201.936,201.955,201.918,201.927,58600000.0
2005-04-25 16:49:00,201.933,201.936,201.907,201.92,61600001.0
2005-04-25 16:50:00,201.921,201.985,201.921,201.985,25200000.0
2005-04-25 16:51:00,201.983,202.03,201.972,202.006,58100000.0
2005-04-25 16:52:00,202.03,202.036,201.958,201.958,61900002.0
2005-04-25 16:53:00,201.919,201.931,201.852,201.875,91100002.0
2005-04-25 16:54:00,201.885,201.905,201.864,201.871,29700000.0
2005-04-25 16:55:00,201.861,201.906,201.86,201.879,37600000.0
2005-04-25 16:56:00,201.835,201.861,201.807,201.807,60000000.0
2005-04-25 16:57:00,201.807,201.846,201.786,201.846,57800000.0
2005-04-25 16:58:00,201.834,201.886,201.815,201.879,49700000.0
2005-04-25 16:59:00,201.882,201.89,201.828,201.871,52000000.0
2005-04-25 17:00:00,201.84,201.89,201.821,201.823,57700000.0
2005-04-25 17:01:00,201.792,201.847,201.788,201.819,64200000.0
2005-04-25 17:02:00,201.81,201.848,201.799,201.846,27500000.0
2005-04-25 17:03:00,201.823,201.892,201.818,201.871,43300000.0
2005-04-25 17:04:00,201.889,201.905,201.868,201.893,73999998.0
2005-04-25 17:05:00,201.917,201.952,201.89,201.931,35800000.0
2005-04-25 17:06:00,201.99,202.008,201.94,201.997,39300000.0
2005-04-25 17:07:00,202.048,202.118,202.043,202.118,79300000.0
2005-04-25 17:08:00,202.12,202.179,202.116,202.146,41700000.0
2005-04-25 17:09:00,202.187,202.196,202.113,202.147,57000000.0
2005-04-25 17:10:00,202.172,202.189,202.124,202.153,101100001.0
2005-04-25 17:11:00,202.141,202.203,202.141,202.165,69000000.0
2005-04-25 17:12:00,202.155,202.185,202.142,202.168,49400000.0
2005-04-25 17:13:00,202.165,202.183,202.093,202.109,73500001.0
2005-04-25 17:14:00,202.095,202.144,202.067,202.067,57899999.0
2005-04-25 17:15:00,202.062,202.117,202.037,202.117,95500000.0
2005-04-25 17:16:00,202.108,202.132,202.094,202.106,52800000.0
2005-04-25 17:17:00,202.098,202.137,202.081,202.132,31400000.0
2005-04-25 17:18:00,202.104,202.123,202.093,202.107,48400000.0
2005-04-25 17:19:00,202.107,202.14,202.087,202.127,59400000.0
2005-04-25 17:20:00,202.125,202.143,202.111,202.118,60600000.0
2005-04-25 17:21:00,202.127,202.156,202.113,202.141,74399999.0
2005-04-25 17:22:00,202.129,202.129,202.086,202.117,77899999.0
2005-04-25 17:23:00,202.081,202.125,202.078,202.125,41200000.0
2005-04-25 17:24:00,202.14,202.147,202.102,202.133,62900000.0
2005-04-25 17:25:00,202.143,202.158,202.116,202.134,45500000.0
2005-04-25 17:26:00,202.142,202.149,202.086,202.086,62700001.0
2005-04-25 17:27:00,202.1,202.121,202.061,202.085,30300000.0
2005-04-25 17:28:00,202.095,202.103,202.042,202.055,49199999.0
2005-04-25 17:29:00,202.079,202.079,202.021,202.051,38800000.0
2005-04-25 17:30:00,202.019,202.057,202.019,202.057,26000000.0
2005-04-25 17:31:00,202.042,202.06,202.023,202.058,40400000.0
2005-04-25 17:32:00,202.035,202.047,202.02,202.02,27200000.0
2005-04-25 17:33:00,202.0,202.026,201.959,201.974,51500000.0
2005-04-25 17:34:00,201.953,201.991,201.94,201.976,24000000.0
2005-04-25 17:35:00,201.916,201.967,201.916,201.954,34200000.0
2005-04-25 17:36:00,201.982,201.994,201.944,201.958,48100000.0
2005-04-25 17:37:00,201.921,201.963,201.921,201.945,66600000.0
2005-04-25 17:38:00,201.933,202.016,201.933,201.987,43300000.0
2005-04-25 17:39:00,201.969,202.001,201.948,202.001,73500001.0
2005-04-25 17:40:00,201.977,201.991,201.953,201.991,95000001.0
2005-04-25 17:41:00,201.985,201.986,201.941,201.956,62600001.0
2005-04-25 17:42:00,201.962,201.971,201.936,201.951,32500000.0
2005-04-25 17:43:00,201.929,201.985,201.9,201.978,49299999.0
2005-04-25 17:44:00,201.966,201.981,201.953,201.967,40500000.0
2005-04-25 17:45:00,202.008,202.021,201.973,202.006,36100000.0
2005-04-25 17:46:00,202.005,202.033,201.984,201.998,52600001.0
2005-04-25 17:47:00,202.005,202.009,201.962,201.987,52999999.0
2005-04-25 17:48:00,202.01,202.011,201.982,201.985,64200001.0
2005-04-25 17:49:00,202.008,202.053,201.98,202.009,28600000.0
2005-04-25 17:50:00,201.99,201.999,201.961,201.971,42900000.0
2005-04-25 17:51:00,201.992,202.038,201.992,201.992,27700000.0
2005-04-25 17:52:00,201.999,202.019,201.991,202.017,49700000.0
2005-04-25 17:53:00,201.992,202.039,201.964,201.964,54800000.0
2005-04-25 17:54:00,201.955,202.005,201.946,201.97,72800000.0
2005-04-25 17:55:00,201.934,202.008,201.923,202.008,26400000.0
2005-04-25 17:56:00,201.998,202.013,201.984,201.988,46800001.0
2005-04-25 17:57:00,201.979,201.998,201.959,201.975,50700001.0
2005-04-25 17:58:00,201.95,201.97,201.943,201.965,48000000.0
2005-04-25 17:59:00,201.977,201.986,201.931,201.975,65400000.0
2005-04-25 18:00:00,202.002,202.019,201.984,202.007,78600000.0
2005-04-25 18:01:00,202.02,202.025,201.963,202.02,559000002.0
2005-04-25 18:02:00,202.025,202.04,201.991,202.035,742400001.0
2005-04-25 18:03:00,202.031,202.035,201.975,201.975,761300000.0
2005-04-25 18:04:00,201.985,202.005,201.943,201.97,450200000.0
2005-04-25 18:05:00,201.982,201.996,201.905,201.95,710500001.0
2005-04-25 18:06:00,201.927,201.969,201.895,201.908,651400000.0
2005-04-25 18:07:00,201.9,201.939,201.866,201.909,748300002.0
2005-04-25 18:08:00,201.918,201.951,201.886,201.937,634000000.0
2005-04-25 18:09:00,201.931,201.973,201.911,201.932,582100000.0
2005-04-25 18:10:00,201.927,201.947,201.904,201.943,613499999.0
2005-04-25 18:11:00,201.928,201.948,201.905,201.928,376800000.0
2005-04-25 18:12:00,201.902,201.935,201.859,201.912,265300000.0
2005-04-25 18:13:00,201.944,201.948,201.908,201.925,428800000.0
2005-04-25 18:14:00,201.934,201.958,201.905,201.937,552000001.0
2005-04-25 18:15:00,201.948,201.99,201.922,201.975,827900004.0
2005-04-25 18:16:00,201.958,201.974,201.886,201.945,741800003.0
2005-04-25 18:17:00,201.923,201.925,201.87,201.87,203000000.0
2005-04-25 18:18:00,201.876,201.92,201.841,201.877,470300002.0
2005-04-25 18:19:00,201.895,201.957,201.878,201.92,438900001.0
2005-04-25 18:20:00,201.906,201.955,201.895,201.924,585499999.0
2005-04-25 18:21:00,201.938,201.979,201.909,201.925,591599997.0
2005-04-25 18:22:00,201.937,201.99,201.917,201.965,496700001.0
2005-04-25 18:23:00,201.96,201.963,201.9,201.95,799899998.0
2005-04-25 18:24:00,201.957,201.97,201.922,201.941,638800002.0
2005-04-25 18:25:00,201.928,201.943,201.869,201.915,517399997.0
2005-04-25 18:26:00,201.902,201.918,201.868,201.911,308599999.0
2005-04-25 18:27:00,201.908,201.941,201.895,201.916,387200001.0
2005-04-25 18:28:00,201.923,201.937,201.897,201.905,343100000.0
2005-04-25 18:29:00,201.92,201.959,201.909,201.935,453800000.0
2005-04-25 18:30:00,201.949,201.988,201.917,201.961,315599999.0
2005-04-25 18:31:00,201.978,202.003,201.954,201.981,330999997.0
2005-04-25 18:32:00,201.948,201.981,201.928,201.97,520199998.0
2005-04-25 18:33:00,201.962,202.019,201.951,201.987,420200002.0
2005-04-25 18:34:00,202.026,202.057,201.995,202.047,543000001.0
2005-04-25 18:35:00,202.036,202.037,201.981,201.998,408899998.0
2005-04-25 18:36:00,201.988,202.003,201.944,201.975,321399996.0
2005-04-25 18:37:00,201.947,201.949,201.883,201.898,176100001.0
2005-04-25 18:38:00,201.891,201.897,201.833,201.86,143600000.0
2005-04-25 18:39:00,201.859,201.869,201.826,201.834,102300000.0
2005-04-25 18:40:00,201.82,201.86,201.818,201.852,284899998.0
2005-04-25 18:41:00,201.853,201.879,201.823,201.848,252900000.0
2005-04-25 18:42:00,201.865,201.878,201.835,201.837,296700001.0
2005-04-25 18:43:00,201.82,201.845,201.813,201.827,95800000.0
2005-04-25 18:44:00,201.82,201.847,201.787,201.828,297300000.0
2005-04-25 18:45:00,201.843,201.866,201.818,201.836,184400000.0
2005-04-25 18:46:00,201.832,201.85,201.812,201.849,216999999.0
2005-04-25 18:47:00,201.852,201.904,201.827,201.876,86300000.0
2005-04-25 18:48:00,201.906,201.927,201.871,201.905,139900000.0
2005-04-25 18:49:00,201.879,201.909,201.879,201.891,225100002.0
2005-04-25 18:50:00,201.899,201.9,201.851,201.884,241699999.0
2005-04-25 18:51:00,201.873,201.901,201.842,201.875,198200000.0
2005-04-25 18:52:00,201.873,201.879,201.825,201.872,241400002.0
2005-04-25 18:53:00,201.881,201.893,201.851,201.861,181300000.0
2005-04-25 18:54:00,201.855,201.865,201.816,201.834,245099998.0
2005-04-25 18:55:00,201.835,201.858,201.798,201.814,284900000.0
2005-04-25 18:56:00,201.809,201.826,201.791,201.814,17500000.0
2005-04-25 18:57:00,201.793,201.813,201.77,201.778,203700000.0
2005-04-25 18:58:00,201.796,201.829,201.784,201.799,340999999.0
2005-04-25 18:59:00,201.815,201.841,201.798,201.835,311500002.0
2005-04-25 19:00:00,201.803,201.827,201.788,201.799,123200001.0
2005-04-25 19:01:00,201.785,201.796,201.713,201.748,124800000.0
2005-04-25 19:02:00,201.75,201.771,201.735,201.75,207700001.0
2005-04-25 19:03:00,201.765,201.812,201.745,201.798,311200000.0
2005-04-25 19:04:00,201.825,201.874,201.798,201.869,146700000.0
2005-04-25 19:05:00,201.883,201.909,201.862,201.887,167199998.0
2005-04-25 19:06:00,201.895,201.91,201.864,201.905,500800001.0
2005-04-25 19:07:00,201.898,201.904,201.857,201.86,341900001.0
2005-04-25 19:08:00,201.87,201.889,201.839,201.859,304899999.0
2005-04-25 19:09:00,201.854,201.878,201.829,201.866,175700001.0
2005-04-25 19:10:00,201.87,201.904,201.846,201.9,132700000.0
2005-04-25 19:11:00,201.89,201.893,201.85,201.885,53500000.0
2005-04-25 19:12:00,201.881,201.935,201.841,201.841,101700002.0
2005-04-25 19:13:00,201.902,201.908,201.885,201.885,222299999.0
2005-04-25 19:14:00,201.85,201.868,201.776,201.867,282200001.0
2005-04-25 19:15:00,201.875,201.89,201.847,201.875,240800000.0
2005-04-25 19:16:00,201.891,201.894,201.868,201.878,49600000.0
2005-04-25 19:17:00,201.886,201.911,201.87,201.892,121000000.0
2005-04-25 19:18:00,201.888,201.905,201.853,201.885,172099998.0
2005-04-25 19:19:00,201.871,201.896,201.856,201.87,250500003.0
2005-04-25 19:20:00,201.882,201.898,201.848,201.887,111600001.0
2005-04-25 19:21:00,201.873,201.881,201.841,201.866,166999999.0
2005-04-25 19:22:00,201.88,201.889,201.841,201.847,131800000.0
2005-04-25 19:23:00,201.864,201.909,201.854,201.892,502100001.0
2005-04-25 19:24:00,201.892,201.94,201.886,201.908,94400000.0
2005-04-25 19:25:00,201.901,201.944,201.875,201.917,167400000.0
2005-04-25 19:26:00,201.913,201.929,201.876,201.9,414800001.0
2005-04-25 19:27:00,201.884,201.908,201.83,201.902,223200000.0
2005-04-25 19:28:00,201.88,201.9,201.852,201.889,193799999.0
2005-04-25 19:29:00,201.899,201.899,201.868,201.885,99700000.0
2005-04-25 19:30:00,201.873,201.907,201.853,201.892,296900001.0
2005-04-25 19:31:00,201.899,201.95,201.87,201.898,152699999.0
2005-04-25 19:32:00,201.898,201.93,201.886,201.923,351199999.0
2005-04-25 19:33:00,201.897,201.933,201.887,201.912,173200000.0
2005-04-25 19:34:00,201.913,201.926,201.853,201.867,200200001.0
2005-04-25 19:35:00,201.864,201.89,201.843,201.878,299000000.0
2005-04-25 19:36:00,201.882,201.918,201.85,201.889,186199999.0
2005-04-25 19:37:00,201.907,201.907,201.862,201.875,96300000.0
2005-04-25 19:38:00,201.87,201.911,201.858,201.891,246299999.0
2005-04-25 19:39:00,201.884,201.921,201.872,201.89,213300001.0
2005-04-25 19:40:00,201.891,201.912,201.834,201.897,273099998.0
2005-04-25 19:41:00,201.9,201.927,201.89,201.912,353200001.0
2005-04-25 19:42:00,201.913,201.943,201.891,201.928,168300000.0
2005-04-25 19:43:00,201.913,201.932,201.897,201.902,58699999.0
2005-04-25 19:44:00,201.921,201.936,201.888,201.905,230500000.0
2005-04-25 19:45:00,201.93,201.963,201.921,201.957,103400000.0
2005-04-25 19:46:00,201.942,201.966,201.913,201.962,148300001.0
2005-04-25 19:47:00,201.952,201.953,201.893,201.946,56100000.0
2005-04-25 19:48:00,201.944,202.0,201.94,201.975,184900000.0
2005-04-25 19:49:00,201.955,201.978,201.908,201.961,173500000.0
2005-04-25 19:50:00,201.912,201.991,201.912,201.97,128900000.0
2005-04-25 19:51:00,201.97,201.984,201.932,201.953,99799999.0
2005-04-25 19:52:00,201.944,201.949,201.879,201.945,134300000.0
2005-04-25 19:53:00,201.95,201.953,201.926,201.947,136900000.0
2005-04-25 19:54:00,201.946,201.946,201.878,201.929,136300000.0
2005-04-25 19:55:00,201.95,201.959,201.907,201.929,58300000.0
2005-04-25 19:56:00,201.934,201.958,201.922,201.958,163600000.0
2005-04-25 19:57:00,201.934,201.951,201.921,201.95,119200000.0
2005-04-25 19:58:00,201.93,201.961,201.908,201.937,211399999.0
2005-04-25 19:59:00,201.947,201.954,201.915,201.93,250900002.0
2005-04-25 20:00:00,201.936,201.941,201.901,201.92,113499998.0
2005-04-25 20:01:00,201.917,201.948,201.849,201.917,147300002.0
2005-04-25 20:02:00,201.891,201.917,201.86,201.898,97700000.0
2005-04-25 20:03:00,201.89,201.945,201.89,201.907,163899999.0
2005-04-25 20:04:00,201.896,201.913,201.837,201.837,128699999.0
2005-04-25 20:05:00,201.897,201.943,201.882,201.914,152599999.0
2005-04-25 20:06:00,201.906,201.926,201.861,201.861,222199998.0
2005-04-25 20:07:00,201.879,201.889,201.855,201.875,114800000.0
2005-04-25 20:08:00,201.875,201.884,201.835,201.835,218000000.0
2005-04-25 20:09:00,201.895,201.899,201.848,201.868,139999999.0
2005-04-25 20:10:00,201.856,201.88,201.846,201.88,141400000.0
2005-04-25 20:11:00,201.891,201.891,201.824,201.868,321500000.0
2005-04-25 20:12:00,201.825,201.894,201.799,201.847,399000001.0
2005-04-25 20:13:00,201.842,201.888,201.827,201.871,124400000.0
2005-04-25 20:14:00,201.875,201.907,201.86,201.87,152500000.0
2005-04-25 20:15:00,201.871,201.898,201.836,201.859,305300000.0
2005-04-25 20:16:00,201.858,201.878,201.827,201.852,240599999.0
2005-04-25 20:17:00,201.865,201.869,201.823,201.842,47600000.0
2005-04-25 20:18:00,201.827,201.846,201.8,201.8,125800000.0
2005-04-25 20:19:00,201.812,201.828,201.775,201.825,164100000.0
2005-04-25 20:20:00,201.852,201.852,201.806,201.847,298000001.0
2005-04-25 20:21:00,201.845,201.854,201.772,201.772,180500001.0
2005-04-25 20:22:00,201.842,201.862,201.817,201.834,226500000.0
2005-04-25 20:23:00,201.84,201.85,201.781,201.825,149200000.0
2005-04-25 20:24:00,201.815,201.85,201.807,201.826,173299999.0
2005-04-25 20:25:00,201.843,201.887,201.843,201.852,338099999.0
2005-04-25 20:26:00,201.837,201.871,201.817,201.85,327900001.0
2005-04-25 20:27:00,201.865,201.882,201.811,201.85,178000000.0
2005-04-25 20:28:00,201.839,201.873,201.8,201.802,388400002.0
2005-04-25 20:29:00,201.81,201.858,201.774,201.82,550899997.0
2005-04-25 20:30:00,201.83,201.854,201.795,201.816,401600000.0
2005-04-25 20:31:00,201.817,201.859,201.803,201.807,354800000.0
2005-04-25 20:32:00,201.813,201.828,201.761,201.791,518200001.0
2005-04-25 20:33:00,201.783,201.826,201.782,201.798,224199999.0
2005-04-25 20:34:00,201.776,201.817,201.774,201.789,148800000.0
2005-04-25 20:35:00,201.792,201.828,201.783,201.809,115300001.0
2005-04-25 20:36:00,201.79,201.798,201.749,201.793,151999999.0
2005-04-25 20:37:00,201.806,201.871,201.789,201.858,61199999.0
2005-04-25 20:38:00,201.855,201.875,201.839,201.849,221699999.0
2005-04-25 20:39:00,201.857,201.871,201.827,201.835,223900000.0
2005-04-25 20:40:00,201.844,201.859,201.805,201.829,367200002.0
2005-04-25 20:41:00,201.823,201.845,201.8,201.845,186800000.0
2005-04-25 20:42:00,201.848,201.864,201.82,201.847,220599999.0
2005-04-25 20:43:00,201.84,201.856,201.8,201.82,347799996.0
2005-04-25 20:44:00,201.833,201.87,201.819,201.853,367999999.0
2005-04-25 20:45:00,201.865,201.871,201.835,201.859,288799998.0
2005-04-25 20:46:00,201.869,201.869,201.772,201.843,236600000.0
2005-04-25 20:47:00,201.869,201.889,201.824,201.875,289300001.0
2005-04-25 20:48:00,201.863,201.889,201.837,201.875,198900000.0
2005-04-25 20:49:00,201.871,201.876,201.829,201.84,134300001.0
2005-04-25 20:50:00,201.826,201.87,201.806,201.835,358099999.0
2005-04-25 20:51:00,201.829,201.873,201.805,201.813,162599998.0
2005-04-25 20:52:00,201.81,201.817,201.763,201.81,107199999.0
2005-04-25 20:53:00,201.805,201.836,201.764,201.823,260000000.0
2005-04-25 20:54:00,201.812,201.831,201.782,201.826,163599998.0
2005-04-25 20:55:00,201.841,201.844,201.802,201.818,366300000.0
2005-04-25 20:56:00,201.813,201.84,201.8,201.827,175299999.0
2005-04-25 20:57:00,201.82,201.855,201.799,201.807,395200000.0
2005-04-25 20:58:00,201.78,201.823,201.78,201.786,326600000.0
2005-04-25 20:59:00,201.783,201.809,201.732,201.748,566199999.0
2005-04-25 21:00:00,201.763,201.774,201.707,201.726,416700003.0
2005-04-25 21:01:00,201.712,201.728,201.625,201.642,382800002.0
2005-04-25 21:02:00,201.633,201.697,201.633,201.693,192900001.0
2005-04-25 21:03:00,201.692,201.725,201.678,201.717,292800001.0
2005-04-25 21:04:00,201.745,201.745,201.678,201.718,86400001.0
2005-04-25 21:05:00,201.722,201.769,201.706,201.715,138500000.0
2005-04-25 21:06:00,201.742,201.746,201.685,201.741,144000001.0
2005-04-25 21:07:00,201.755,201.79,201.723,201.762,282100001.0
2005-04-25 21:08:00,201.761,201.804,201.733,201.791,196600000.0
2005-04-25 21:09:00,201.773,201.778,201.722,201.741,71500000.0
2005-04-25 21:10:00,201.748,201.754,201.72,201.73,87100000.0
2005-04-25 21:11:00,201.756,201.86,201.74,201.828,110300001.0
2005-04-25 21:12:00,201.858,201.888,201.82,201.84,102300000.0
2005-04-25 21:13:00,201.841,201.867,201.795,201.834,146700000.0
2005-04-25 21:14:00,201.82,201.871,201.802,201.852,339100000.0
2005-04-25 21:15:00,201.869,201.881,201.834,201.865,310299999.0
2005-04-25 21:16:00,201.861,201.882,201.81,201.87,89400000.0
2005-04-25 21:17:00,201.862,201.886,201.824,201.872,204399999.0
2005-04-25 21:18:00,201.872,201.887,201.835,201.866,172400002.0
2005-04-25 21:19:00,201.869,201.901,201.824,201.883,324599999.0
2005-04-25 21:20:00,201.88,201.888,201.848,201.883,305000000.0
2005-04-25 21:21:00,201.904,201.904,201.824,201.855,271300002.0
2005-04-25 21:22:00,201.845,201.888,201.817,201.842,274799999.0
2005-04-25 21:23:00,201.821,201.863,201.813,201.863,142800000.0
2005-04-25 21:24:00,201.871,201.881,201.811,201.848,169100002.0
2005-04-25 21:25:00,201.838,201.857,201.805,201.837,307400002.0
2005-04-25 21:26:00,201.832,201.854,201.799,201.825,120299999.0
2005-04-25 21:27:00,201.826,201.841,201.807,201.825,156899999.0
2005-04-25 21:28:00,201.833,201.846,201.771,201.812,130600000.0
2005-04-25 21:29:00,201.877,201.877,201.804,201.835,87200000.0
2005-04-25 21:30:00,201.83,201.865,201.819,201.862,92000000.0
2005-04-25 21:31:00,201.866,201.877,201.824,201.85,45300000.0
2005-04-25 21:32:00,201.857,201.876,201.85,201.867,94800000.0
2005-04-25 21:33:00,201.865,201.904,201.85,201.855,138800000.0
2005-04-25 21:34:00,201.88,201.88,201.836,201.855,146500001.0
2005-04-25 21:35:00,201.842,201.885,201.841,201.878,25200000.0
2005-04-25 21:36:00,201.869,201.869,201.804,201.863,65599999.0
2005-04-25 21:37:00,201.84,201.857,201.821,201.851,76600000.0
2005-04-25 21:38:00,201.841,201.858,201.829,201.845,44300000.0
2005-04-25 21:39:00,201.852,201.861,201.805,201.823,60500000.0
2005-04-25 21:40:00,201.894,201.901,201.85,201.866,66900000.0
2005-04-25 21:41:00,201.847,201.895,201.847,201.892,21400000.0
2005-04-25 21:42:00,201.885,201.914,201.857,201.892,135900002.0
2005-04-25 21:43:00,201.872,201.909,201.848,201.906,25900000.0
2005-04-25 21:44:00,201.892,201.913,201.864,201.889,260499998.0
2005-04-25 21:45:00,201.862,201.952,201.862,201.925,82800000.0
2005-04-25 21:46:00,201.918,201.933,201.879,201.924,120200001.0
2005-04-25 21:47:00,201.92,201.96,201.889,201.955,73300000.0
2005-04-25 21:48:00,201.911,201.911,201.858,201.901,145800001.0
2005-04-25 21:49:00,201.894,201.91,201.883,201.91,50700000.0
2005-04-25 21:50:00,201.932,201.932,201.848,201.856,43600000.0
2005-04-25 21:51:00,201.866,201.891,201.82,201.825,101700000.0
2005-04-25 21:52:00,201.908,201.921,201.875,201.894,77899999.0
2005-04-25 21:53:00,201.887,201.906,201.873,201.903,47500000.0
2005-04-25 21:54:00,201.895,201.925,201.856,201.925,79300000.0
2005-04-25 21:55:00,201.908,201.917,201.872,201.872,55200000.0
2005-04-25 21:56:00,201.87,201.884,201.852,201.873,59300000.0
2005-04-25 21:57:00,201.88,201.888,201.829,201.85,44600000.0
2005-04-25 21:58:00,201.833,201.859,201.809,201.85,59600001.0
2005-04-25 21:59:00,201.84,201.859,201.805,201.805,185300001.0
2005-04-25 22:00:00,201.798,201.857,201.798,201.851,190800002.0
2005-04-25 22:01:00,201.813,201.866,201.778,201.843,182300001.0
2005-04-25 22:02:00,201.833,201.864,201.832,201.832,276300001.0
2005-04-25 22:03:00,201.856,201.864,201.81,201.853,115500000.0
2005-04-25 22:04:00,201.845,201.882,201.845,201.862,141600002.0
2005-04-25 22:05:00,201.894,201.904,201.855,201.891,88400000.0
2005-04-25 22:06:00,201.899,201.899,201.849,201.849,44400000.0
2005-04-25 22:07:00,201.877,201.928,201.869,201.928,59900000.0
2005-04-25 22:08:00,201.919,201.926,201.898,201.92,64700001.0
2005-04-25 22:09:00,201.886,201.917,201.886,201.917,54800000.0
2005-04-25 22:10:00,201.924,201.934,201.91,201.934,31800000.0
2005-04-25 22:11:00,201.909,201.95,201.882,201.942,95800000.0
2005-04-25 22:12:00,201.925,201.932,201.878,201.88,58500000.0
2005-04-25 22:13:00,201.904,201.918,201.889,201.918,59300001.0
2005-04-25 22:14:00,201.918,201.918,201.872,201.872,44400000.0
2005-04-25 22:15:00,201.903,201.955,201.882,201.883,184699999.0
2005-04-25 22:16:00,201.912,201.967,201.901,201.967,215199999.0
2005-04-25 22:17:00,201.958,201.987,201.95,201.967,105799999.0
2005-04-25 22:18:00,201.952,201.991,201.952,201.966,79600001.0
2005-04-25 22:19:00,201.967,201.979,201.936,201.943,95200000.0
2005-04-25 22:20:00,201.94,201.945,201.89,201.945,43200000.0
2005-04-25 22:21:00,201.934,201.948,201.923,201.935,38500000.0
2005-04-25 22:22:00,201.922,201.956,201.909,201.948,78700000.0
2005-04-25 22:23:00,201.926,201.961,201.92,201.927,59900000.0
2005-04-25 22:24:00,201.938,201.938,201.89,201.922,87300000.0
2005-04-25 22:25:00,201.937,201.964,201.933,201.963,62100000.0
2005-04-25 22:26:00,201.945,201.96,201.915,201.96,45300000.0
2005-04-25 22:27:00,201.96,201.967,201.923,201.931,169100001.0
2005-04-25 22:28:00,201.933,201.946,201.91,201.914,53300000.0
2005-04-25 22:29:00,201.908,201.927,201.876,201.888,164700000.0
2005-04-25 22:30:00,201.901,201.917,201.891,201.917,62500000.0
2005-04-25 22:31:00,201.93,201.93,201.885,201.918,43600000.0
2005-04-25 22:32:00,201.922,201.95,201.922,201.937,124399999.0
2005-04-25 22:33:00,201.952,201.985,201.938,201.961,203200001.0
2005-04-25 22:34:00,201.957,201.997,201.928,201.977,279100000.0
2005-04-25 22:35:00,201.983,202.021,201.966,202.018,39900000.0
2005-04-25 22:36:00,202.025,202.045,201.983,202.013,86700000.0
2005-04-25 22:37:00,202.016,202.029,201.981,202.01,82700000.0
2005-04-25 22:38:00,201.99,202.022,201.985,202.013,56600000.0
2005-04-25 22:39:00,201.989,202.033,201.987,201.989,25400000.0
2005-04-25 22:40:00,201.997,202.013,201.967,201.995,98099999.0
2005-04-25 22:41:00,202.007,202.028,201.981,202.028,91899999.0
2005-04-25 22:42:00,202.017,202.017,201.984,201.985,54899999.0
2005-04-25 22:43:00,201.964,201.978,201.945,201.962,133200002.0
2005-04-25 22:44:00,201.953,201.982,201.932,201.956,169200000.0
2005-04-25 22:45:00,201.964,201.973,201.919,201.958,127300001.0
2005-04-25 22:46:00,201.964,201.983,201.944,201.98,83700000.0
2005-04-25 22:47:00,201.941,201.964,201.929,201.946,37800000.0
2005-04-25 22:48:00,201.997,201.997,201.915,201.927,100600000.0
2005-04-25 22:49:00,201.907,201.938,201.887,201.91,40600000.0
2005-04-25 22:50:00,201.893,201.91,201.86,201.899,77000000.0
2005-04-25 22:51:00,201.876,201.94,201.868,201.935,99600001.0
2005-04-25 22:52:00,201.914,201.928,201.902,201.907,50500000.0
2005-04-25 22:53:00,201.914,201.932,201.882,201.911,147900001.0
2005-04-25 22:54:00,201.864,201.894,201.844,201.858,62500001.0
2005-04-25 22:55:00,201.853,201.881,201.839,201.856,47400000.0
2005-04-25 22:56:00,201.864,201.892,201.829,201.845,69300000.0
2005-04-25 22:57:00,201.847,201.886,201.824,201.865,84800000.0
2005-04-25 22:58:00,201.829,201.861,201.823,201.849,26400000.0
2005-04-25 22:59:00,201.863,201.934,201.862,201.905,54600000.0
2005-04-25 23:00:00,201.873,201.946,201.873,201.891,54600000.0
2005-04-25 23:01:00,201.878,201.897,201.859,201.897,28000000.0
2005-04-25 23:02:00,201.889,201.896,201.854,201.881,51300000.0
2005-04-25 23:03:00,201.847,201.875,201.82,201.847,45900000.0
2005-04-25 23:04:00,201.818,201.85,201.793,201.832,49800000.0
2005-04-25 23:05:00,201.837,201.841,201.813,201.829,40300000.0
2005-04-25 23:06:00,201.855,201.855,201.811,201.848,50600000.0
2005-04-25 23:07:00,201.829,201.881,201.817,201.842,84200000.0
2005-04-25 23:08:00,201.825,201.848,201.799,201.837,42600000.0
2005-04-25 23:09:00,201.827,201.858,201.823,201.858,43900000.0
2005-04-25 23:10:00,201.848,201.903,201.83,201.89,58100000.0
2005-04-25 23:11:00,201.892,201.912,201.89,201.91,72699999.0
2005-04-25 23:12:00,201.937,201.94,201.876,201.888,43200000.0
2005-04-25 23:13:00,201.898,201.91,201.862,201.865,38700000.0
2005-04-25 23:14:00,201.85,201.913,201.829,201.913,41700000.0
2005-04-25 23:15:00,201.87,201.937,201.831,201.918,35500000.0
2005-04-25 23:16:00,201.938,201.984,201.914,201.953,87000000.0
2005-04-25 23:17:00,201.916,201.946,201.898,201.941,74900000.0
2005-04-25 23:18:00,201.966,201.982,201.927,201.982,39600000.0
2005-04-25 23:19:00,201.995,201.997,201.915,201.925,33000000.0
2005-04-25 23:20:00,201.971,201.971,201.932,201.953,58400000.0
2005-04-25 23:21:00,201.98,201.985,201.945,201.974,83700000.0
2005-04-25 23:22:00,201.963,202.0,201.939,202.0,66800001.0
2005-04-25 23:23:00,201.922,201.952,201.916,201.945,57200001.0
2005-04-25 23:24:00,201.984,202.011,201.962,201.996,27000000.0
2005-04-25 23:25:00,201.975,201.99,201.96,201.966,76500000.0
2005-04-25 23:26:00,201.965,201.98,201.937,201.973,46099999.0
2005-04-25 23:27:00,201.967,201.982,201.921,201.953,44800000.0
2005-04-25 23:28:00,201.901,201.94,201.898,201.925,40200000.0
2005-04-25 23:29:00,201.945,201.954,201.928,201.943,46400000.0
2005-04-25 23:30:00,201.953,201.966,201.941,201.966,59799999.0
2005-04-25 23:31:00,201.942,201.972,201.939,201.95,39400000.0
2005-04-25 23:32:00,201.956,201.973,201.935,201.962,29800000.0
2005-04-25 23:33:00,201.92,201.959,201.92,201.958,54300000.0
2005-04-25 23:34:00,201.944,201.972,201.944,201.958,25900000.0
2005-04-25 23:35:00,201.92,201.957,201.907,201.953,62900001.0
2005-04-25 23:36:00,201.98,201.987,201.945,201.979,58800000.0
2005-04-25 23:37:00,201.958,201.969,201.94,201.94,83900001.0
2005-04-25 23:38:00,201.972,202.0,201.972,201.985,25400000.0
2005-04-25 23:39:00,201.966,201.968,201.946,201.968,45799999.0
2005-04-25 23:40:00,201.993,202.029,201.974,201.996,76800001.0
2005-04-25 23:41:00,201.998,202.01,201.967,202.002,32000000.0
2005-04-25 23:42:00,202.002,202.026,201.984,202.025,77300001.0
2005-04-25 23:43:00,202.044,202.063,202.025,202.054,55900000.0
2005-04-25 23:44:00,202.045,202.093,202.027,202.027,44700000.0
2005-04-25 23:45:00,202.032,202.048,202.014,202.032,47800000.0
2005-04-25 23:46:00,202.04,202.072,202.03,202.066,21200000.0
2005-04-25 23:47:00,202.058,202.082,202.045,202.056,90000000.0
2005-04-25 23:48:00,202.074,202.118,202.07,202.115,67600000.0
2005-04-25 23:49:00,202.086,202.118,202.066,202.115,42100000.0
2005-04-25 23:50:00,202.084,202.1,202.053,202.099,77899999.0
2005-04-25 23:51:00,202.081,202.081,202.016,202.016,41600000.0
2005-04-25 23:52:00,202.07,202.104,202.024,202.024,42900000.0
2005-04-25 23:53:00,202.052,202.099,202.042,202.068,67700000.0
2005-04-25 23:54:00,202.068,202.108,202.044,202.08,37500000.0
2005-04-25 23:55:00,202.107,202.115,202.08,202.083,60200000.0
2005-04-25 23:56:00,202.12,202.12,202.055,202.079,25100000.0
2005-04-25 23:57:00,202.102,202.117,202.075,202.098,28100000.0
2005-04-25 23:58:00,202.08,202.108,202.034,202.108,68100000.0
2005-04-25 23:59:00,202.1,202.126,202.081,202.117,35500000.0
2005-04-26 00:00:00,202.095,202.096,202.068,202.089,52800000.0
2005-04-26 00:01:00,202.084,202.101,202.041,202.056,50000000.0
2005-04-26 00:02:00,202.084,202.099,202.06,202.073,78100000.0
2005-04-26 00:03:00,202.092,202.096,202.058,202.079,36000000.0
2005-04-26 00:04:00,202.083,202.099,202.073,202.09,34500000.0
2005-04-26 00:05:00,202.073,202.097,202.061,202.078,31500000.0
2005-04-26 00:06:00,202.091,202.091,202.062,202.073,42600000.0
2005-04-26 00:07:00,202.08,202.08,202.039,202.056,63000001.0
2005-04-26 00:08:00,202.047,202.1,202.047,202.1,61399999.0
2005-04-26 00:09:00,202.034,202.071,202.019,202.065,32400000.0
2005-04-26 00:10:00,202.094,202.104,202.032,202.032,90800001.0
2005-04-26 00:11:00,202.066,202.069,201.979,201.984,67700000.0
2005-04-26 00:12:00,202.024,202.026,201.944,201.988,51800000.0
2005-04-26 00:13:00,201.962,202.003,201.962,201.97,60200000.0
2005-04-26 00:14:00,201.981,201.999,201.956,201.973,86900000.0
2005-04-26 00:15:00,201.985,202.028,201.981,202.007,41600000.0
2005-04-26 00:16:00,202.018,202.031,202.004,202.006,92299999.0
2005-04-26 00:17:00,202.022,202.034,201.995,202.009,32000000.0
2005-04-26 00:18:00,202.023,202.051,201.999,202.012,58900000.0
2005-04-26 00:19:00,202.028,202.055,202.015,202.047,53400000.0
2005-04-26 00:20:00,202.021,202.042,201.997,201.997,66500000.0
2005-04-26 00:21:00,202.05,202.079,202.025,202.077,56600000.0
2005-04-26 00:22:00,202.025,202.078,202.025,202.075,42200000.0
2005-04-26 00:23:00,202.079,202.089,202.054,202.081,38000000.0
2005-04-26 00:24:00,202.095,202.095,202.043,202.048,42400000.0
2005-04-26 00:25:00,202.107,202.122,202.047,202.064,77100001.0
2005-04-26 00:26:00,202.062,202.084,202.042,202.042,41800000.0
2005-04-26 00:27:00,202.089,202.103,202.057,202.057,73800001.0
2005-04-26 00:28:00,202.066,202.125,202.066,202.112,77800001.0
2005-04-26 00:29:00,202.1,202.119,202.077,202.082,43600000.0
2005-04-26 00:30:00,202.111,202.124,202.06,202.06,45100000.0
2005-04-26 00:31:00,202.041,202.082,202.027,202.049,39800000.0
2005-04-26 00:32:00,202.072,202.073,202.034,202.04,36600000.0
2005-04-26 00:33:00,202.026,202.063,202.004,202.059,53800001.0
2005-04-26 00:34:00,202.043,202.052,202.007,202.016,71700000.0
2005-04-26 00:35:00,202.023,202.028,202.0,202.013,76300000.0
2005-04-26 00:36:00,202.124,202.133,201.996,201.996,35499999.0
2005-04-26 00:37:00,202.022,202.022,201.991,201.999,35100000.0
2005-04-26 00:38:00,201.996,202.034,201.996,202.003,57400000.0
2005-04-26 00:39:00,202.005,202.035,201.995,202.033,47300000.0
2005-04-26 00:40:00,202.048,202.048,201.988,201.988,28200000.0
2005-04-26 00:41:00,202.005,202.023,201.977,202.023,67200000.0
2005-04-26 00:42:00,202.011,202.025,201.987,202.008,40700000.0
2005-04-26 00:43:00,201.982,202.002,201.962,201.962,59000000.0
2005-04-26 00:44:00,201.956,202.022,201.956,202.022,52400000.0
2005-04-26 00:45:00,201.956,201.997,201.948,201.979,45900000.0
2005-04-26 00:46:00,201.945,201.979,201.929,201.979,27500000.0
2005-04-26 00:47:00,201.995,201.995,201.925,201.948,42200000.0
2005-04-26 00:48:00,201.965,201.986,201.922,201.922,41100000.0
2005-04-26 00:49:00,201.923,202.04,201.923,202.015,44900000.0
2005-04-26 00:50:00,202.023,202.023,201.995,202.013,32900000.0
2005-04-26 00:51:00,202.011,202.024,201.977,201.977,62400000.0
2005-04-26 00:52:00,201.987,201.995,201.955,201.956,55200002.0
2005-04-26 00:53:00,202.004,202.013,201.975,201.983,54000000.0
2005-04-26 00:54:00,201.986,202.012,201.978,201.998,34300000.0
2005-04-26 00:55:00,202.005,202.03,201.988,202.029,40400000.0
2005-04-26 00:56:00,202.032,202.049,202.01,202.044,86900000.0
2005-04-26 00:57:00,202.011,202.046,201.995,202.046,87900002.0
2005-04-26 00:58:00,202.036,202.078,202.036,202.066,34400000.0
2005-04-26 00:59:00,202.075,202.079,202.054,202.054,44000000.0
2005-04-26 01:00:00,202.046,202.051,202.029,202.051,31100000.0
2005-04-26 01:01:00,202.016,202.062,202.016,202.062,28300000.0
2005-04-26 01:02:00,202.057,202.067,202.049,202.067,48500000.0
2005-04-26 01:03:00,202.078,202.078,202.042,202.053,58500000.0
2005-04-26 01:04:00,202.051,202.069,202.044,202.051,42200000.0
2005-04-26 01:05:00,202.077,202.077,202.015,202.075,53000000.0
2005-04-26 01:06:00,202.046,202.067,202.032,202.034,42499999.0
2005-04-26 01:07:00,202.05,202.072,202.035,202.037,26500000.0
2005-04-26 01:08:00,202.042,202.078,202.041,202.049,38500000.0
2005-04-26 01:09:00,202.049,202.105,202.044,202.088,67599998.0
2005-04-26 01:10:00,202.033,202.108,202.033,202.094,31100000.0
2005-04-26 01:11:00,202.076,202.089,202.043,202.06,41400000.0
2005-04-26 01:12:00,202.086,202.096,202.063,202.092,35300000.0
2005-04-26 01:13:00,202.075,202.075,202.032,202.065,72200000.0
2005-04-26 01:14:00,202.03,202.065,202.01,202.061,50800000.0
2005-04-26 01:15:00,202.043,202.078,202.036,202.076,60000001.0
2005-04-26 01:16:00,202.054,202.063,202.023,202.033,39500000.0
2005-04-26 01:17:00,202.077,202.077,202.041,202.041,43700000.0
2005-04-26 01:18:00,202.08,202.083,202.048,202.048,58000000.0
2005-04-26 01:19:00,202.036,202.053,202.031,202.047,66400000.0
2005-04-26 01:20:00,202.049,202.054,201.986,202.006,61500000.0
2005-04-26 01:21:00,202.05,202.052,202.015,202.035,41500000.0
2005-04-26 01:22:00,202.047,202.047,201.986,202.012,51100000.0
2005-04-26 01:23:00,202.009,202.021,201.998,201.999,30400000.0
2005-04-26 01:24:00,202.026,202.026,201.956,201.956,38600000.0
2005-04-26 01:25:00,201.963,202.032,201.963,202.02,46300001.0
2005-04-26 01:26:00,202.024,202.035,202.016,202.035,82800000.0
2005-04-26 01:27:00,202.047,202.047,201.992,201.993,61400000.0
2005-04-26 01:28:00,202.01,202.027,201.989,202.016,54999999.0
2005-04-26 01:29:00,202.03,202.047,201.994,202.047,44200000.0
2005-04-26 01:30:00,202.047,202.048,201.997,202.011,70700000.0
2005-04-26 01:31:00,202.03,202.039,201.966,201.966,32500000.0
2005-04-26 01:32:00,202.034,202.044,202.01,202.017,35300000.0
2005-04-26 01:33:00,202.018,202.018,201.949,201.971,44500000.0
2005-04-26 01:34:00,201.958,201.975,201.937,201.937,45200001.0
2005-04-26 01:35:00,201.892,201.927,201.889,201.9,53300001.0
2005-04-26 01:36:00,201.934,201.955,201.891,201.891,53600001.0
2005-04-26 01:37:00,201.909,201.918,201.88,201.918,46800000.0
2005-04-26 01:38:00,201.908,201.954,201.906,201.919,41500000.0
2005-04-26 01:39:00,201.927,201.927,201.852,201.889,55300000.0
2005-04-26 01:40:00,201.885,201.908,201.839,201.906,36900000.0
2005-04-26 01:41:00,201.909,201.939,201.904,201.938,88600001.0
2005-04-26 01:42:00,201.943,201.978,201.927,201.943,39700000.0
2005-04-26 01:43:00,201.933,201.971,201.926,201.971,37200000.0
2005-04-26 01:44:00,201.962,202.002,201.942,201.981,63799999.0
2005-04-26 01:45:00,201.931,201.996,201.922,201.996,30400000.0
2005-04-26 01:46:00,202.001,202.01,201.982,202.004,89600001.0
2005-04-26 01:47:00,201.994,202.021,201.994,202.021,76300001.0
2005-04-26 01:48:00,202.02,202.02,201.958,202.018,53900000.0
2005-04-26 01:49:00,202.006,202.074,201.987,202.074,35700000.0
2005-04-26 01:50:00,202.067,202.067,202.023,202.067,60000000.0
2005-04-26 01:51:00,202.082,202.09,202.02,202.051,28800000.0
2005-04-26 01:52:00,202.033,202.079,202.03,202.049,31000000.0
2005-04-26 01:53:00,202.022,202.033,202.015,202.02,36600000.0
2005-04-26 01:54:00,202.047,202.049,202.016,202.041,55300000.0
2005-04-26 01:55:00,202.054,202.062,202.021,202.025,56799999.0
2005-04-26 01:56:00,202.044,202.047,201.991,201.993,33300000.0
2005-04-26 01:57:00,202.022,202.039,201.99,201.994,77699999.0
2005-04-26 01:58:00,202.027,202.027,201.921,201.98,76100000.0
2005-04-26 01:59:00,202.026,202.026,201.957,201.97,38000000.0
2005-04-26 02:00:00,202.005,202.031,201.987,202.011,86500002.0
2005-04-26 02:01:00,201.985,202.032,201.967,202.005,48000001.0
2005-04-26 02:02:00,202.0,202.0,201.91,201.926,37900000.0
2005-04-26 02:03:00,201.955,201.955,201.922,201.937,47200000.0
2005-04-26 02:04:00,201.929,201.929,201.874,201.904,49900000.0
2005-04-26 02:05:00,201.913,201.973,201.913,201.97,20800000.0
2005-04-26 02:06:00,201.954,201.967,201.936,201.952,55200000.0
2005-04-26 02:07:00,201.931,201.984,201.931,201.972,68100000.0
2005-04-26 02:08:00,201.96,201.981,201.939,201.967,74200000.0
2005-04-26 02:09:00,201.949,201.965,201.937,201.959,48100000.0
2005-04-26 02:10:00,201.956,202.005,201.956,201.967,62200000.0
2005-04-26 02:11:00,202.02,202.021,201.985,201.998,80200000.0
2005-04-26 02:12:00,202.014,202.039,201.987,202.024,80599999.0
2005-04-26 02:13:00,202.006,202.047,201.994,202.027,49200000.0
2005-04-26 02:14:00,202.011,202.034,201.989,202.026,65000000.0
2005-04-26 02:15:00,202.021,202.058,202.007,202.032,79699999.0
2005-04-26 02:16:00,202.046,202.058,202.019,202.032,59200001.0
2005-04-26 02:17:00,202.026,202.054,202.011,202.035,53300000.0
2005-04-26 02:18:00,202.014,202.029,201.984,202.012,23600000.0
2005-04-26 02:19:00,201.988,202.025,201.988,202.003,59200000.0
2005-04-26 02:20:00,202.012,202.048,202.002,202.033,53300000.0
2005-04-26 02:21:00,202.046,202.046,202.021,202.027,36200000.0
2005-04-26 02:22:00,201.999,202.028,201.995,202.001,68900000.0
2005-04-26 02:23:00,202.025,202.041,201.995,202.029,56600000.0
2005-04-26 02:24:00,202.035,202.044,201.997,202.043,83000001.0
2005-04-26 02:25:00,202.046,202.046,202.025,202.037,58300000.0
2005-04-26 02:26:00,202.05,202.05,201.997,202.03,40300000.0
2005-04-26 02:27:00,202.004,202.065,202.004,202.065,28300000.0
2005-04-26 02:28:00,202.06,202.085,202.029,202.029,43800000.0
2005-04-26 02:29:00,202.048,202.076,202.047,202.057,27900000.0
2005-04-26 02:30:00,202.046,202.081,202.029,202.048,34800000.0
2005-04-26 02:31:00,202.07,202.097,202.06,202.093,37400000.0
2005-04-26 02:32:00,202.088,202.088,202.065,202.08,46700001.0
2005-04-26 02:33:00,202.092,202.109,202.04,202.1,49800000.0
2005-04-26 02:34:00,202.135,202.141,202.058,202.1,76000000.0
2005-04-26 02:35:00,202.098,202.098,202.045,202.072,50500000.0
2005-04-26 02:36:00,202.082,202.082,202.037,202.059,23700000.0
2005-04-26 02:37:00,202.037,202.043,201.998,202.019,61000000.0
2005-04-26 02:38:00,202.006,202.028,201.989,202.003,56100000.0
2005-04-26 02:39:00,202.031,202.062,202.004,202.062,76500000.0
2005-04-26 02:40:00,202.048,202.056,202.016,202.043,64400000.0
2005-04-26 02:41:00,202.006,202.042,201.976,202.012,43000000.0
2005-04-26 02:42:00,201.995,202.046,201.989,202.032,41000001.0
2005-04-26 02:43:00,202.023,202.04,202.004,202.04,34200000.0
2005-04-26 02:44:00,201.996,202.034,201.996,202.03,73299999.0
2005-04-26 02:45:00,202.063,202.063,201.953,201.96,41900000.0
2005-04-26 02:46:00,201.998,202.035,201.998,202.016,44200000.0
2005-04-26 02:47:00,202.0,202.015,201.959,201.989,37900000.0
2005-04-26 02:48:00,201.992,202.004,201.968,201.975,65600000.0
2005-04-26 02:49:00,201.999,202.006,201.953,201.99,75599999.0
2005-04-26 02:50:00,202.003,202.044,202.003,202.022,98699999.0
2005-04-26 02:51:00,202.028,202.056,201.979,202.034,38900000.0
2005-04-26 02:52:00,202.012,202.027,201.979,201.997,33900000.0
2005-04-26 02:53:00,201.985,202.006,201.946,201.97,52300000.0
2005-04-26 02:54:00,201.943,201.981,201.855,201.87,78799999.0
2005-04-26 02:55:00,201.891,201.917,201.877,201.91,40700000.0
2005-04-26 02:56:00,201.903,201.976,201.892,201.975,79400000.0
2005-04-26 02:57:00,201.97,202.001,201.955,202.0,37600000.0
2005-04-26 02:58:00,201.983,202.001,201.966,201.985,35000000.0
2005-04-26 02:59:00,201.971,201.971,201.884,201.899,75200000.0
2005-04-26 03:00:00,201.868,201.928,201.863,201.875,54900000.0
2005-04-26 03:01:00,201.883,201.885,201.818,201.852,77800000.0
2005-04-26 03:02:00,201.869,201.904,201.869,201.887,28300000.0
2005-04-26 03:03:00,201.909,201.923,201.891,201.905,17000000.0
2005-04-26 03:04:00,201.905,201.942,201.901,201.93,84300001.0
2005-04-26 03:05:00,201.893,201.907,201.874,201.907,42100001.0
2005-04-26 03:06:00,201.95,201.965,201.924,201.955,67000001.0
2005-04-26 03:07:00,201.918,201.955,201.905,201.936,60400001.0
2005-04-26 03:08:00,201.952,201.956,201.916,201.937,25200000.0
2005-04-26 03:09:00,201.928,201.947,201.896,201.943,49200000.0
2005-04-26 03:10:00,201.914,201.978,201.913,201.962,23600000.0
2005-04-26 03:11:00,201.945,201.98,201.926,201.955,55700000.0
2005-04-26 03:12:00,201.993,201.993,201.9,201.928,40300000.0
2005-04-26 03:13:00,201.937,201.953,201.914,201.94,29500000.0
2005-04-26 03:14:00,201.946,201.946,201.928,201.931,48300000.0
2005-04-26 03:15:00,201.92,201.946,201.896,201.912,45700000.0
2005-04-26 03:16:00,201.93,201.96,201.91,201.96,51700000.0
2005-04-26 03:17:00,201.955,201.973,201.902,201.949,68499999.0
2005-04-26 03:18:00,201.979,201.984,201.959,201.968,54700001.0
2005-04-26 03:19:00,201.968,201.993,201.954,201.985,48900000.0
2005-04-26 03:20:00,201.963,201.988,201.959,201.97,39600000.0
2005-04-26 03:21:00,201.989,201.992,201.956,201.978,77900000.0
2005-04-26 03:22:00,201.983,202.017,201.971,201.975,90300001.0
2005-04-26 03:23:00,201.978,201.988,201.949,201.961,105600000.0
2005-04-26 03:24:00,201.969,201.969,201.902,201.935,52800000.0
2005-04-26 03:25:00,201.949,201.963,201.926,201.935,45600000.0
2005-04-26 03:26:00,201.942,201.965,201.942,201.965,24500000.0
2005-04-26 03:27:00,201.958,201.991,201.952,201.965,43500000.0
2005-04-26 03:28:00,201.948,202.0,201.938,202.0,55000001.0
2005-04-26 03:29:00,202.005,202.014,201.945,201.971,59300000.0
2005-04-26 03:30:00,201.95,201.973,201.941,201.95,54200000.0
2005-04-26 03:31:00,201.982,201.982,201.915,201.947,32600000.0
2005-04-26 03:32:00,201.93,201.939,201.894,201.929,57800000.0
2005-04-26 03:33:00,201.886,201.958,201.885,201.958,28000000.0
2005-04-26 03:34:00,201.923,201.954,201.897,201.95,61599999.0
2005-04-26 03:35:00,201.938,201.954,201.928,201.93,57899999.0
2005-04-26 03:36:00,201.914,201.937,201.901,201.905,39300000.0
2005-04-26 03:37:00,201.911,201.943,201.898,201.911,87599998.0
2005-04-26 03:38:00,201.924,201.975,201.919,201.975,42299999.0
2005-04-26 03:39:00,201.967,201.987,201.954,201.98,20800000.0
2005-04-26 03:40:00,201.962,201.973,201.953,201.97,27400000.0
2005-04-26 03:41:00,201.964,201.967,201.935,201.949,97899999.0
2005-04-26 03:42:00,201.969,201.985,201.94,201.961,55900001.0
2005-04-26 03:43:00,201.943,201.98,201.938,201.98,44100001.0
2005-04-26 03:44:00,201.978,202.017,201.967,202.01,26800000.0
2005-04-26 03:45:00,202.016,202.042,201.99,202.015,72500000.0
2005-04-26 03:46:00,201.989,202.019,201.989,202.012,48199999.0
2005-04-26 03:47:00,201.995,202.032,201.98,202.013,53200000.0
2005-04-26 03:48:00,202.035,202.043,201.975,201.999,28800000.0
2005-04-26 03:49:00,202.029,202.055,202.028,202.055,37800000.0
2005-04-26 03:50:00,202.071,202.09,202.046,202.09,51900000.0
2005-04-26 03:51:00,202.083,202.089,202.046,202.046,44599999.0
2005-04-26 03:52:00,202.035,202.078,202.035,202.078,55900001.0
2005-04-26 03:53:00,202.061,202.095,202.056,202.095,28100000.0
2005-04-26 03:54:00,202.063,202.078,202.026,202.031,60100000.0
2005-04-26 03:55:00,202.068,202.123,202.068,202.123,75000001.0
2005-04-26 03:56:00,202.094,202.108,202.066,202.073,75000001.0
2005-04-26 03:57:00,202.08,202.104,202.066,202.084,53399999.0
2005-04-26 03:58:00,202.11,202.154,202.068,202.154,86500000.0
2005-04-26 03:59:00,202.135,202.155,202.119,202.141,68799999.0
2005-04-26 04:00:00,202.11,202.129,202.092,202.108,14800000.0
2005-04-26 04:01:00,202.086,202.116,202.086,202.107,42000000.0
2005-04-26 04:02:00,202.121,202.135,202.072,202.072,79200000.0
2005-04-26 04:03:00,202.138,202.138,202.101,202.108,79100000.0
2005-04-26 04:04:00,202.127,202.143,202.113,202.115,16900000.0
2005-04-26 04:05:00,202.111,202.14,202.101,202.14,75199999.0
2005-04-26 04:06:00,202.12,202.168,202.108,202.145,65600000.0
2005-04-26 04:07:00,202.145,202.203,202.145,202.192,25200000.0
2005-04-26 04:08:00,202.196,202.203,202.163,202.175,68500000.0
2005-04-26 04:09:00,202.192,202.196,202.109,202.151,60400000.0
2005-04-26 04:10:00,202.202,202.204,202.15,202.177,40700000.0
2005-04-26 04:11:00,202.197,202.21,202.165,202.167,44900000.0
2005-04-26 04:12:00,202.165,202.196,202.115,202.119,60800001.0
2005-04-26 04:13:00,202.106,202.14,202.09,202.125,39100000.0
2005-04-26 04:14:00,202.111,202.131,202.104,202.131,67899999.0
2005-04-26 04:15:00,202.155,202.169,202.123,202.163,55100000.0
2005-04-26 04:16:00,202.111,202.133,202.083,202.123,41200000.0
2005-04-26 04:17:00,202.114,202.172,202.111,202.172,60899999.0
2005-04-26 04:18:00,202.128,202.183,202.119,202.174,48800000.0
2005-04-26 04:19:00,202.192,202.196,202.126,202.16,14700000.0
2005-04-26 04:20:00,202.14,202.147,202.102,202.132,41800000.0
2005-04-26 04:21:00,202.155,202.174,202.117,202.125,60300000.0
2005-04-26 04:22:00,202.145,202.159,202.112,202.112,28800000.0
2005-04-26 04:23:00,202.148,202.203,202.148,202.203,23700000.0
2005-04-26 04:24:00,202.197,202.2,202.177,202.194,37000000.0
2005-04-26 04:25:00,202.219,202.244,202.203,202.213,37900000.0
2005-04-26 04:26:00,202.217,202.237,202.187,202.23,45900000.0
2005-04-26 04:27:00,202.188,202.253,202.174,202.253,45700000.0
2005-04-26 04:28:00,202.235,202.253,202.188,202.188,16800000.0
2005-04-26 04:29:00,202.198,202.202,202.133,202.136,42200000.0
2005-04-26 04:30:00,202.154,202.184,202.148,202.177,47500000.0
2005-04-26 04:31:00,202.161,202.164,202.13,202.136,32300000.0
2005-04-26 04:32:00,202.139,202.155,202.118,202.144,32300000.0
2005-04-26 04:33:00,202.136,202.149,202.108,202.124,47500000.0
2005-04-26 04:34:00,202.121,202.153,202.121,202.153,22000000.0
2005-04-26 04:35:00,202.113,202.158,202.107,202.128,37800000.0
2005-04-26 04:36:00,202.114,202.141,202.114,202.141,23200000.0
2005-04-26 04:37:00,202.137,202.143,202.091,202.135,23000000.0
2005-04-26 04:38:00,202.125,202.159,202.101,202.159,35700000.0
2005-04-26 04:39:00,202.128,202.176,202.108,202.176,42600001.0
2005-04-26 04:40:00,202.161,202.177,202.144,202.172,47400000.0
2005-04-26 04:41:00,202.181,202.193,202.148,202.19,67000000.0
2005-04-26 04:42:00,202.166,202.173,202.122,202.122,45300000.0
2005-04-26 04:43:00,202.142,202.163,202.114,202.139,78100001.0
2005-04-26 04:44:00,202.118,202.146,202.104,202.146,72400000.0
2005-04-26 04:45:00,202.136,202.168,202.133,202.154,25500000.0
2005-04-26 04:46:00,202.153,202.159,202.11,202.119,65700000.0
2005-04-26 04:47:00,202.127,202.152,202.12,202.147,37000000.0
2005-04-26 04:48:00,202.155,202.188,202.141,202.186,92300004.0
2005-04-26 04:49:00,202.154,202.176,202.141,202.166,48700000.0
2005-04-26 04:50:00,202.099,202.145,202.099,202.141,79399999.0
2005-04-26 04:51:00,202.121,202.152,202.098,202.143,59900000.0
2005-04-26 04:52:00,202.1,202.145,202.1,202.141,63999999.0
2005-04-26 04:53:00,202.106,202.113,202.088,202.107,63800000.0
2005-04-26 04:54:00,202.131,202.131,202.074,202.108,33200000.0
2005-04-26 04:55:00,202.096,202.141,202.086,202.087,82600001.0
2005-04-26 04:56:00,202.132,202.135,202.069,202.069,27900000.0
2005-04-26 04:57:00,202.103,202.139,202.082,202.082,53700000.0
2005-04-26 04:58:00,202.096,202.122,202.056,202.066,40100000.0
2005-04-26 04:59:00,202.048,202.112,202.033,202.112,56600000.0
2005-04-26 05:00:00,202.097,202.121,202.061,202.099,52000000.0
2005-04-26 05:01:00,202.075,202.113,202.07,202.113,49600000.0
2005-04-26 05:02:00,202.109,202.122,202.064,202.1,53300000.0
2005-04-26 05:03:00,202.096,202.114,202.085,202.106,33600000.0
2005-04-26 05:04:00,202.096,202.119,202.087,202.087,62200000.0
2005-04-26 05:05:00,202.129,202.139,202.103,202.121,19400000.0
2005-04-26 05:06:00,202.14,202.177,202.115,202.166,54899999.0
2005-04-26 05:07:00,202.155,202.165,202.142,202.163,48600000.0
2005-04-26 05:08:00,202.142,202.188,202.142,202.146,38600000.0
2005-04-26 05:09:00,202.153,202.205,202.139,202.205,19400000.0
2005-04-26 05:10:00,202.198,202.198,202.13,202.132,84100000.0
2005-04-26 05:11:00,202.197,202.197,202.131,202.138,34900000.0
2005-04-26 05:12:00,202.181,202.183,202.156,202.174,44300000.0
2005-04-26 05:13:00,202.136,202.173,202.126,202.147,37800000.0
2005-04-26 05:14:00,202.154,202.162,202.095,202.136,69400000.0
2005-04-26 05:15:00,202.202,202.202,202.144,202.147,17200000.0
2005-04-26 05:16:00,202.151,202.167,202.137,202.154,30500000.0
2005-04-26 05:17:00,202.15,202.17,202.141,202.161,37700000.0
2005-04-26 05:18:00,202.155,202.161,202.087,202.087,62400001.0
2005-04-26 05:19:00,202.163,202.169,202.125,202.159,60799999.0
2005-04-26 05:20:00,202.157,202.165,202.116,202.15,62100000.0
2005-04-26 05:21:00,202.135,202.156,202.108,202.141,36100000.0
2005-04-26 05:22:00,202.13,202.141,202.117,202.124,90500001.0
2005-04-26 05:23:00,202.123,202.174,202.12,202.166,48800000.0
2005-04-26 05:24:00,202.185,202.189,202.124,202.161,67600001.0
2005-04-26 05:25:00,202.151,202.171,202.127,202.131,46300000.0
2005-04-26 05:26:00,202.129,202.193,202.124,202.178,30600000.0
2005-04-26 05:27:00,202.194,202.196,202.137,202.163,51099999.0
2005-04-26 05:28:00,202.195,202.197,202.158,202.18,42000000.0
2005-04-26 05:29:00,202.178,202.205,202.168,202.168,50700000.0
2005-04-26 05:30:00,202.18,202.194,202.162,202.178,49100001.0
2005-04-26 05:31:00,202.165,202.19,202.144,202.144,87500001.0
2005-04-26 05:32:00,202.179,202.182,202.115,202.158,49200000.0
2005-04-26 05:33:00,202.158,202.19,202.154,202.19,57100000.0
2005-04-26 05:34:00,202.152,202.195,202.141,202.195,107900001.0
2005-04-26 05:35:00,202.224,202.23,202.201,202.22,57300000.0
2005-04-26 05:36:00,202.202,202.215,202.188,202.201,18100000.0
2005-04-26 05:37:00,202.222,202.245,202.197,202.241,94900001.0
2005-04-26 05:38:00,202.227,202.244,202.194,202.223,54000000.0
2005-04-26 05:39:00,202.224,202.25,202.218,202.241,25000000.0
2005-04-26 05:40:00,202.226,202.252,202.204,202.252,56299999.0
2005-04-26 05:41:00,202.25,202.255,202.226,202.255,63200001.0
2005-04-26 05:42:00,202.26,202.262,202.206,202.232,29300000.0
2005-04-26 05:43:00,202.237,202.265,202.205,202.205,40200000.0
2005-04-26 05:44:00,202.277,202.277,202.182,202.193,19400000.0
2005-04-26 05:45:00,202.272,202.278,202.225,202.258,51400000.0
2005-04-26 05:46:00,202.269,202.294,202.242,202.29,33300000.0
2005-04-26 05:47:00,202.282,202.295,202.251,202.262,30700000.0
2005-04-26 05:48:00,202.246,202.267,202.231,202.257,65200001.0
2005-04-26 05:49:00,202.263,202.274,202.24,202.258,38100000.0
2005-04-26 05:50:00,202.256,202.272,202.248,202.258,72700000.0
2005-04-26 05:51:00,202.267,202.281,202.229,202.229,40700000.0
2005-04-26 05:52:00,202.248,202.27,202.218,202.246,42600000.0
2005-04-26 05:53:00,202.226,202.232,202.203,202.221,27300000.0
2005-04-26 05:54:00,202.218,202.248,202.215,202.215,71000001.0
2005-04-26 05:55:00,202.228,202.244,202.219,202.219,90300001.0
2005-04-26 05:56:00,202.214,202.261,202.208,202.215,72500000.0
2005-04-26 05:57:00,202.253,202.255,202.219,202.248,68700000.0
2005-04-26 05:58:00,202.253,202.318,202.243,202.318,39300000.0
2005-04-26 05:59:00,202.278,202.288,202.259,202.286,74300000.0
2005-04-26 06:00:00,202.284,202.289,202.22,202.233,69200001.0
2005-04-26 06:01:00,202.227,202.245,202.186,202.186,51200000.0
2005-04-26 06:02:00,202.277,202.277,202.209,202.275,60100001.0
2005-04-26 06:03:00,202.284,202.299,202.255,202.297,41700000.0
2005-04-26 06:04:00,202.294,202.332,202.282,202.332,34300000.0
2005-04-26 06:05:00,202.324,202.33,202.303,202.33,28600000.0
2005-04-26 06:06:00,202.354,202.354,202.297,202.325,52500000.0
2005-04-26 06:07:00,202.337,202.345,202.308,202.337,57800000.0
2005-04-26 06:08:00,202.337,202.346,202.319,202.346,25500000.0
2005-04-26 06:09:00,202.297,202.362,202.297,202.341,69100000.0
2005-04-26 06:10:00,202.325,202.347,202.325,202.332,67299999.0
2005-04-26 06:11:00,202.344,202.36,202.326,202.347,28700000.0
2005-04-26 06:12:00,202.347,202.357,202.284,202.309,25300000.0
2005-04-26 06:13:00,202.243,202.308,202.242,202.298,53800001.0
2005-04-26 06:14:00,202.283,202.324,202.276,202.32,56900000.0
2005-04-26 06:15:00,202.355,202.366,202.288,202.3,44600000.0
2005-04-26 06:16:00,202.332,202.347,202.287,202.331,41300000.0
2005-04-26 06:17:00,202.334,202.338,202.304,202.317,55300000.0
2005-04-26 06:18:00,202.327,202.335,202.291,202.307,70000000.0
2005-04-26 06:19:00,202.343,202.343,202.293,202.302,43100000.0
2005-04-26 06:20:00,202.294,202.346,202.284,202.34,79600001.0
2005-04-26 06:21:00,202.347,202.347,202.281,202.285,74100002.0
2005-04-26 06:22:00,202.263,202.304,202.258,202.27,56699999.0
2005-04-26 06:23:00,202.262,202.276,202.22,202.22,63500000.0
2005-04-26 06:24:00,202.238,202.279,202.235,202.268,80100000.0
2005-04-26 06:25:00,202.263,202.282,202.254,202.275,39600000.0
2005-04-26 06:26:00,202.275,202.293,202.222,202.253,103099999.0
2005-04-26 06:27:00,202.225,202.258,202.217,202.226,47100000.0
2005-04-26 06:28:00,202.203,202.232,202.2,202.224,52099999.0
2005-04-26 06:29:00,202.218,202.27,202.218,202.253,92400000.0
2005-04-26 06:30:00,202.277,202.284,202.245,202.254,57900001.0
2005-04-26 06:31:00,202.249,202.265,202.232,202.232,72200000.0
2005-04-26 06:32:00,202.25,202.258,202.2,202.2,31000000.0
2005-04-26 06:33:00,202.203,202.23,202.203,202.215,48800001.0
2005-04-26 06:34:00,202.229,202.257,202.218,202.257,26600000.0
2005-04-26 06:35:00,202.225,202.251,202.215,202.216,85900002.0
2005-04-26 06:36:00,202.229,202.242,202.219,202.242,46000000.0
2005-04-26 06:37:00,202.208,202.233,202.197,202.232,67800001.0
2005-04-26 06:38:00,202.24,202.255,202.184,202.216,14900000.0
2005-04-26 06:39:00,202.242,202.246,202.219,202.227,39000000.0
2005-04-26 06:40:00,202.256,202.263,202.221,202.229,42400000.0
2005-04-26 06:41:00,202.223,202.243,202.205,202.241,34300000.0
2005-04-26 06:42:00,202.231,202.232,202.194,202.194,39300000.0
2005-04-26 06:43:00,202.175,202.206,202.166,202.185,78599999.0
2005-04-26 06:44:00,202.168,202.195,202.157,202.163,45400000.0
2005-04-26 06:45:00,202.161,202.174,202.127,202.151,53300000.0
2005-04-26 06:46:00,202.199,202.202,202.148,202.179,82000000.0
2005-04-26 06:47:00,202.202,202.206,202.175,202.203,60600000.0
2005-04-26 06:48:00,202.206,202.237,202.169,202.237,29900000.0
2005-04-26 06:49:00,202.232,202.242,202.19,202.194,36900000.0
2005-04-26 06:50:00,202.235,202.247,202.214,202.233,25900000.0
2005-04-26 06:51:00,202.265,202.265,202.206,202.263,59800000.0
2005-04-26 06:52:00,202.265,202.273,202.187,202.187,52800000.0
2005-04-26 06:53:00,202.276,202.276,202.235,202.238,35200000.0
2005-04-26 06:54:00,202.259,202.274,202.238,202.254,29900000.0
2005-04-26 06:55:00,202.22,202.272,202.194,202.272,35900000.0
2005-04-26 06:56:00,202.238,202.272,202.235,202.246,82300000.0
2005-04-26 06:57:00,202.248,202.248,202.207,202.235,64499999.0
2005-04-26 06:58:00,202.211,202.243,202.21,202.233,39300000.0
2005-04-26 06:59:00,202.231,202.272,202.221,202.263,48500000.0
2005-04-26 07:00:00,202.253,202.279,202.229,202.263,42100000.0
2005-04-26 07:01:00,202.262,202.262,202.229,202.237,29600000.0
2005-04-26 07:02:00,202.235,202.274,202.212,202.274,41700000.0
2005-04-26 07:03:00,202.25,202.291,202.241,202.288,15900000.0
2005-04-26 07:04:00,202.267,202.277,202.251,202.258,67600000.0
2005-04-26 07:05:00,202.269,202.286,202.238,202.281,63600000.0
2005-04-26 07:06:00,202.272,202.279,202.243,202.264,56100000.0
2005-04-26 07:07:00,202.264,202.292,202.245,202.27,31700000.0
2005-04-26 07:08:00,202.319,202.319,202.268,202.283,32600000.0
2005-04-26 07:09:00,202.27,202.298,202.238,202.29,48700000.0
2005-04-26 07:10:00,202.3,202.32,202.268,202.298,23500000.0
2005-04-26 07:11:00,202.307,202.32,202.274,202.288,53899999.0
2005-04-26 07:12:00,202.313,202.313,202.266,202.305,53000001.0
2005-04-26 07:13:00,202.266,202.311,202.26,202.306,76800001.0
2005-04-26 07:14:00,202.281,202.293,202.266,202.283,51800000.0
2005-04-26 07:15:00,202.29,202.311,202.282,202.286,49900000.0
2005-04-26 07:16:00,202.294,202.328,202.283,202.3,22400000.0
2005-04-26 07:17:00,202.332,202.334,202.273,202.289,37500000.0
2005-04-26 07:18:00,202.298,202.324,202.28,202.286,52999999.0
2005-04-26 07:19:00,202.299,202.313,202.268,202.297,58000000.0
2005-04-26 07:20:00,202.271,202.305,202.271,202.291,20600000.0
2005-04-26 07:21:00,202.304,202.328,202.304,202.326,18700000.0
2005-04-26 07:22:00,202.287,202.305,202.248,202.263,33300000.0
2005-04-26 07:23:00,202.322,202.323,202.257,202.279,45600000.0
2005-04-26 07:24:00,202.264,202.286,202.255,202.286,58300000.0
2005-04-26 07:25:00,202.272,202.285,202.232,202.244,82600001.0
2005-04-26 07:26:00,202.268,202.278,202.25,202.273,29400000.0
2005-04-26 07:27:00,202.228,202.269,202.221,202.231,64600001.0
2005-04-26 07:28:00,202.251,202.276,202.21,202.21,90700000.0
2005-04-26 07:29:00,202.276,202.298,202.257,202.298,78200000.0
2005-04-26 07:30:00,202.264,202.289,202.259,202.289,55799999.0
2005-04-26 07:31:00,202.264,202.274,202.243,202.272,124200001.0
2005-04-26 07:32:00,202.28,202.288,202.264,202.28,35500000.0
2005-04-26 07:33:00,202.262,202.297,202.262,202.269,37800000.0
2005-04-26 07:34:00,202.261,202.28,202.246,202.267,26400000.0
2005-04-26 07:35:00,202.269,202.28,202.251,202.273,78399999.0
2005-04-26 07:36:00,202.26,202.267,202.208,202.267,29200000.0
2005-04-26 07:37:00,202.282,202.299,202.257,202.277,51800000.0
2005-04-26 07:38:00,202.246,202.283,202.231,202.282,66799999.0
2005-04-26 07:39:00,202.296,202.298,202.261,202.285,58500000.0
2005-04-26 07:40:00,202.304,202.307,202.257,202.273,85200000.0
2005-04-26 07:41:00,202.276,202.287,202.258,202.262,53600000.0
2005-04-26 07:42:00,202.268,202.325,202.261,202.307,50500000.0
2005-04-26 07:43:00,202.296,202.33,202.292,202.323,35100000.0
2005-04-26 07:44:00,202.315,202.319,202.286,202.289,47800001.0
2005-04-26 07:45:00,202.286,202.31,202.27,202.272,70900000.0
2005-04-26 07:46:00,202.279,202.316,202.279,202.295,32800000.0
2005-04-26 07:47:00,202.301,202.305,202.277,202.295,41800000.0
2005-04-26 07:48:00,202.269,202.276,202.232,202.243,60100000.0
2005-04-26 07:49:00,202.308,202.318,202.263,202.265,26800000.0
2005-04-26 07:50:00,202.284,202.297,202.278,202.282,50300000.0
2005-04-26 07:51:00,202.296,202.302,202.271,202.292,70600000.0
2005-04-26 07:52:00,202.28,202.304,202.223,202.247,81700000.0
2005-04-26 07:53:00,202.226,202.248,202.207,202.234,64600001.0
2005-04-26 07:54:00,202.163,202.236,202.163,202.236,114800001.0
2005-04-26 07:55:00,202.197,202.216,202.184,202.195,36800000.0
2005-04-26 07:56:00,202.184,202.208,202.17,202.172,56700000.0
2005-04-26 07:57:00,202.19,202.199,202.151,202.171,48900000.0
2005-04-26 07:58:00,202.185,202.194,202.145,202.163,95700000.0
2005-04-26 07:59:00,202.196,202.254,202.181,202.245,49000000.0
2005-04-26 08:00:00,202.24,202.254,202.201,202.252,34100000.0
2005-04-26 08:01:00,202.238,202.238,202.155,202.169,54700000.0
2005-04-26 08:02:00,202.186,202.21,202.171,202.21,63399999.0
2005-04-26 08:03:00,202.172,202.196,202.148,202.191,46300000.0
2005-04-26 08:04:00,202.178,202.195,202.138,202.151,51700000.0
2005-04-26 08:05:00,202.182,202.188,202.145,202.162,44600001.0
2005-04-26 08:06:00,202.19,202.193,202.156,202.173,51200000.0
2005-04-26 08:07:00,202.141,202.165,202.132,202.16,62800001.0
2005-04-26 08:08:00,202.189,202.196,202.164,202.164,38700000.0
2005-04-26 08:09:00,202.185,202.195,202.165,202.175,32800000.0
2005-04-26 08:10:00,202.163,202.173,202.125,202.164,37000000.0
2005-04-26 08:11:00,202.195,202.205,202.163,202.195,46100000.0
2005-04-26 08:12:00,202.203,202.254,202.185,202.233,39100000.0
2005-04-26 08:13:00,202.234,202.272,202.225,202.267,45400000.0
2005-04-26 08:14:00,202.238,202.278,202.221,202.27,58600000.0
2005-04-26 08:15:00,202.262,202.277,202.239,202.249,19900000.0
2005-04-26 08:16:00,202.24,202.24,202.198,202.205,67900001.0
2005-04-26 08:17:00,202.212,202.228,202.188,202.216,61700000.0
2005-04-26 08:18:00,202.236,202.252,202.217,202.252,11500000.0
2005-04-26 08:19:00,202.264,202.284,202.252,202.28,49900000.0
2005-04-26 08:20:00,202.294,202.325,202.277,202.32,42600000.0
2005-04-26 08:21:00,202.312,202.313,202.267,202.268,37800000.0
2005-04-26 08:22:00,202.241,202.281,202.241,202.272,35000000.0
2005-04-26 08:23:00,202.282,202.291,202.223,202.248,106800000.0
2005-04-26 08:24:00,202.263,202.264,202.228,202.264,63300000.0
2005-04-26 08:25:00,202.246,202.306,202.246,202.306,81300000.0
2005-04-26 08:26:00,202.263,202.303,202.26,202.285,84500001.0
2005-04-26 08:27:00,202.29,202.323,202.277,202.323,62200001.0
2005-04-26 08:28:00,202.311,202.348,202.304,202.348,52099999.0
2005-04-26 08:29:00,202.315,202.358,202.312,202.35,34500000.0
2005-04-26 08:30:00,202.34,202.351,202.221,202.23,56299999.0
2005-04-26 08:31:00,202.24,202.251,202.216,202.241,96100001.0
2005-04-26 08:32:00,202.23,202.278,202.221,202.269,67199999.0
2005-04-26 08:33:00,202.342,202.35,202.255,202.259,45100000.0
2005-04-26 08:34:00,202.262,202.29,202.246,202.29,74400001.0
2005-04-26 08:35:00,202.259,202.325,202.254,202.321,42300000.0
2005-04-26 08:36:00,202.303,202.343,202.301,202.337,36100000.0
2005-04-26 08:37:00,202.312,202.336,202.299,202.327,81300001.0
2005-04-26 08:38:00,202.323,202.365,202.316,202.329,75400000.0
2005-04-26 08:39:00,202.329,202.339,202.295,202.313,57400000.0
2005-04-26 08:40:00,202.312,202.312,202.263,202.276,44800000.0
2005-04-26 08:41:00,202.277,202.289,202.235,202.248,29900000.0
2005-04-26 08:42:00,202.257,202.271,202.219,202.219,73000000.0
2005-04-26 08:43:00,202.213,202.228,202.127,202.127,44600000.0
2005-04-26 08:44:00,202.098,202.152,202.089,202.124,73800000.0
2005-04-26 08:45:00,202.09,202.154,202.069,202.138,99000000.0
2005-04-26 08:46:00,202.164,202.189,202.125,202.151,54300000.0
2005-04-26 08:47:00,202.153,202.191,202.144,202.167,28100000.0
2005-04-26 08:48:00,202.189,202.208,202.159,202.203,29900000.0
2005-04-26 08:49:00,202.184,202.225,202.175,202.183,22000000.0
2005-04-26 08:50:00,202.201,202.216,202.192,202.212,53300000.0
2005-04-26 08:51:00,202.216,202.23,202.194,202.223,42600000.0
2005-04-26 08:52:00,202.218,202.278,202.195,202.273,37600000.0
2005-04-26 08:53:00,202.249,202.261,202.192,202.215,33100000.0
2005-04-26 08:54:00,202.186,202.219,202.178,202.194,18700000.0
2005-04-26 08:55:00,202.183,202.183,202.133,202.163,73600001.0
2005-04-26 08:56:00,202.152,202.164,202.103,202.116,49100000.0
2005-04-26 08:57:00,202.103,202.179,202.103,202.17,84200000.0
2005-04-26 08:58:00,202.168,202.185,202.143,202.167,65800001.0
2005-04-26 08:59:00,202.14,202.169,202.112,202.127,29000000.0
2005-04-26 09:00:00,202.099,202.107,202.072,202.096,39800000.0
2005-04-26 09:01:00,202.091,202.121,202.077,202.077,91000000.0
2005-04-26 09:02:00,202.098,202.137,202.091,202.12,26400000.0
2005-04-26 09:03:00,202.125,202.128,202.087,202.109,36400000.0
2005-04-26 09:04:00,202.107,202.131,202.094,202.131,95600001.0
2005-04-26 09:05:00,202.142,202.148,202.072,202.102,37200000.0
2005-04-26 09:06:00,202.13,202.13,202.07,202.124,50200000.0
2005-04-26 09:07:00,202.114,202.15,202.111,202.142,58600000.0
2005-04-26 09:08:00,202.139,202.146,202.061,202.061,39699999.0
2005-04-26 09:09:00,202.08,202.089,202.043,202.043,34700000.0
2005-04-26 09:10:00,202.042,202.058,202.022,202.037,23700000.0
2005-04-26 09:11:00,202.01,202.058,202.008,202.05,87399999.0
2005-04-26 09:12:00,202.065,202.087,202.052,202.078,57200000.0
2005-04-26 09:13:00,202.071,202.096,202.065,202.091,57200000.0
2005-04-26 09:14:00,202.092,202.1,202.082,202.093,32600000.0
2005-04-26 09:15:00,202.119,202.119,202.063,202.063,84299999.0
2005-04-26 09:16:00,202.085,202.094,202.046,202.08,52199999.0
2005-04-26 09:17:00,202.046,202.117,202.043,202.116,66400001.0
2005-04-26 09:18:00,202.08,202.135,202.079,202.135,22800000.0
2005-04-26 09:19:00,202.128,202.153,202.115,202.148,56600000.0
2005-04-26 09:20:00,202.157,202.157,202.09,202.125,49100000.0
2005-04-26 09:21:00,202.124,202.15,202.112,202.141,77700000.0
2005-04-26 09:22:00,202.16,202.183,202.125,202.161,59300000.0
2005-04-26 09:23:00,202.201,202.206,202.169,202.194,40400000.0
2005-04-26 09:24:00,202.158,202.194,202.132,202.169,75999999.0
2005-04-26 09:25:00,202.126,202.133,202.089,202.107,33100000.0
2005-04-26 09:26:00,202.103,202.152,202.096,202.134,71699999.0
2005-04-26 09:27:00,202.106,202.131,202.084,202.098,49400000.0
2005-04-26 09:28:00,202.117,202.136,202.086,202.128,52700000.0
2005-04-26 09:29:00,202.108,202.154,202.106,202.142,103200001.0
2005-04-26 09:30:00,202.126,202.15,202.117,202.141,47100000.0
2005-04-26 09:31:00,202.143,202.158,202.128,202.141,47700000.0
2005-04-26 09:32:00,202.134,202.164,202.124,202.135,29100000.0
2005-04-26 09:33:00,202.154,202.177,202.131,202.14,30700000.0
2005-04-26 09:34:00,202.176,202.185,202.127,202.136,51000000.0
2005-04-26 09:35:00,202.142,202.162,202.101,202.136,56400000.0
2005-04-26 09:36:00,202.163,202.163,202.128,202.162,20900000.0
2005-04-26 09:37:00,202.128,202.167,202.126,202.152,48600000.0
2005-04-26 09:38:00,202.129,202.131,202.085,202.107,50600001.0
2005-04-26 09:39:00,202.13,202.13,202.06,202.065,58200000.0
2005-04-26 09:40:00,202.077,202.084,202.051,202.065,39300000.0
2005-04-26 09:41:00,202.075,202.083,202.025,202.043,62199999.0
2005-04-26 09:42:00,202.045,202.059,202.009,202.009,46900000.0
2005-04-26 09:43:00,202.018,202.033,201.97,201.987,44300000.0
2005-04-26 09:44:00,201.994,201.994,201.946,201.975,59800000.0
2005-04-26 09:45:00,201.956,201.97,201.93,201.944,67500000.0
2005-04-26 09:46:00,201.93,201.944,201.908,201.925,39599999.0
2005-04-26 09:47:00,201.934,201.952,201.929,201.949,54600000.0
2005-04-26 09:48:00,201.932,201.943,201.895,201.919,13700000.0
2005-04-26 09:49:00,201.901,201.942,201.901,201.919,28500000.0
2005-04-26 09:50:00,201.924,201.958,201.901,201.934,99400000.0
2005-04-26 09:51:00,201.947,201.948,201.897,201.9,63600000.0
2005-04-26 09:52:00,201.891,201.898,201.857,201.878,67800001.0
2005-04-26 09:53:00,201.905,201.913,201.854,201.883,106600000.0
2005-04-26 09:54:00,201.863,201.895,201.86,201.893,76200000.0
2005-04-26 09:55:00,201.896,201.904,201.858,201.876,52500000.0
2005-04-26 09:56:00,201.863,201.908,201.859,201.882,38100000.0
2005-04-26 09:57:00,201.892,201.892,201.841,201.846,58900000.0
2005-04-26 09:58:00,201.85,201.864,201.713,201.715,51400000.0
2005-04-26 09:59:00,201.745,201.771,201.709,201.718,25200000.0
2005-04-26 10:00:00,201.718,201.789,201.707,201.774,44700000.0
2005-04-26 10:01:00,201.766,201.778,201.744,201.757,43900000.0
2005-04-26 10:02:00,201.795,201.797,201.729,201.751,48000000.0
2005-04-26 10:03:00,201.732,201.8,201.706,201.718,101299999.0
2005-04-26 10:04:00,201.734,201.76,201.689,201.709,76400001.0
2005-04-26 10:05:00,201.746,201.746,201.707,201.729,78999999.0
2005-04-26 10:06:00,201.728,201.778,201.717,201.778,26900000.0
2005-04-26 10:07:00,201.78,201.796,201.77,201.795,15700000.0
2005-04-26 10:08:00,201.786,201.814,201.78,201.813,54100000.0
2005-04-26 10:09:00,201.817,201.831,201.78,201.802,45300000.0
2005-04-26 10:10:00,201.82,201.85,201.812,201.85,34300000.0
2005-04-26 10:11:00,201.84,201.865,201.805,201.83,26000000.0
2005-04-26 10:12:00,201.842,201.85,201.803,201.824,35400000.0
2005-04-26 10:13:00,201.807,201.852,201.801,201.844,49600000.0
2005-04-26 10:14:00,201.843,201.861,201.83,201.85,117500000.0
2005-04-26 10:15:00,201.813,201.872,201.808,201.872,63400000.0
2005-04-26 10:16:00,201.873,201.88,201.846,201.87,40400000.0
2005-04-26 10:17:00,201.846,201.869,201.837,201.86,24400000.0
2005-04-26 10:18:00,201.855,201.873,201.829,201.843,98300000.0
2005-04-26 10:19:00,201.814,201.845,201.809,201.823,40600000.0
2005-04-26 10:20:00,201.83,201.838,201.801,201.814,53900000.0
2005-04-26 10:21:00,201.809,201.83,201.778,201.811,58500000.0
2005-04-26 10:22:00,201.813,201.859,201.792,201.847,33100000.0
2005-04-26 10:23:00,201.818,201.849,201.801,201.849,68800000.0
2005-04-26 10:24:00,201.862,201.871,201.826,201.829,44400001.0
2005-04-26 10:25:00,201.819,201.829,201.782,201.782,37400000.0
2005-04-26 10:26:00,201.804,201.833,201.756,201.779,50000001.0
2005-04-26 10:27:00,201.787,201.792,201.758,201.781,43700000.0
2005-04-26 10:28:00,201.796,201.799,201.768,201.769,62699999.0
2005-04-26 10:29:00,201.777,201.785,201.748,201.753,62700000.0
2005-04-26 10:30:00,201.772,201.788,201.749,201.756,32800000.0
2005-04-26 10:31:00,201.774,201.779,201.755,201.761,73000001.0
2005-04-26 10:32:00,201.784,201.799,201.753,201.76,62900001.0
2005-04-26 10:33:00,201.785,201.809,201.772,201.807,62100000.0
2005-04-26 10:34:00,201.798,201.829,201.798,201.822,67900001.0
2005-04-26 10:35:00,201.829,201.831,201.79,201.79,89500001.0
2005-04-26 10:36:00,201.808,201.836,201.807,201.822,63799999.0
2005-04-26 10:37:00,201.819,201.849,201.804,201.843,35400000.0
2005-04-26 10:38:00,201.847,201.851,201.811,201.822,76900001.0
2005-04-26 10:39:00,201.821,201.846,201.815,201.846,64000001.0
2005-04-26 10:40:00,201.818,201.818,201.792,201.812,24400000.0
2005-04-26 10:41:00,201.826,201.827,201.786,201.808,41400000.0
2005-04-26 10:42:00,201.772,201.784,201.72,201.72,31300000.0
2005-04-26 10:43:00,201.772,201.772,201.716,201.725,46000000.0
2005-04-26 10:44:00,201.726,201.773,201.712,201.773,67700001.0
2005-04-26 10:45:00,201.771,201.787,201.738,201.787,42100000.0
2005-04-26 10:46:00,201.765,201.785,201.745,201.749,51900000.0
2005-04-26 10:47:00,201.779,201.781,201.734,201.765,71099999.0
2005-04-26 10:48:00,201.802,201.815,201.769,201.803,50800000.0
2005-04-26 10:49:00,201.824,201.824,201.774,201.796,55900000.0
2005-04-26 10:50:00,201.822,201.825,201.772,201.783,31200000.0
2005-04-26 10:51:00,201.78,201.8,201.773,201.785,39200000.0
2005-04-26 10:52:00,201.788,201.8,201.766,201.788,57100000.0
2005-04-26 10:53:00,201.794,201.804,201.763,201.778,62799999.0
2005-04-26 10:54:00,201.759,201.796,201.755,201.771,53000000.0
2005-04-26 10:55:00,201.77,201.783,201.752,201.777,93200001.0
2005-04-26 10:56:00,201.794,201.808,201.777,201.791,29800000.0
2005-04-26 10:57:00,201.818,201.831,201.795,201.802,65199999.0
2005-04-26 10:58:00,201.801,201.819,201.766,201.783,60200000.0
2005-04-26 10:59:00,201.776,201.803,201.766,201.787,35400000.0
2005-04-26 11:00:00,201.802,201.826,201.794,201.812,41800000.0
2005-04-26 11:01:00,201.854,201.859,201.816,201.835,56700000.0
2005-04-26 11:02:00,201.817,201.826,201.782,201.823,43800000.0
2005-04-26 11:03:00,201.824,201.846,201.812,201.825,33400000.0
2005-04-26 11:04:00,201.843,201.847,201.802,201.836,62399999.0
2005-04-26 11:05:00,201.864,201.892,201.864,201.89,25100000.0
2005-04-26 11:06:00,201.892,201.948,201.874,201.948,58100001.0
2005-04-26 11:07:00,201.949,201.965,201.93,201.938,30900000.0
2005-04-26 11:08:00,201.984,201.984,201.949,201.967,38300000.0
2005-04-26 11:09:00,201.963,202.002,201.951,201.962,60100000.0
2005-04-26 11:10:00,201.973,202.014,201.962,201.996,47900000.0
2005-04-26 11:11:00,201.991,202.042,201.984,202.04,31700000.0
2005-04-26 11:12:00,202.03,202.04,201.992,202.018,87900000.0
2005-04-26 11:13:00,202.02,202.022,201.96,201.969,39500000.0
2005-04-26 11:14:00,202.007,202.02,201.996,202.02,20800000.0
2005-04-26 11:15:00,202.024,202.024,201.959,201.984,48200001.0
2005-04-26 11:16:00,202.006,202.027,201.992,202.015,44300000.0
2005-04-26 11:17:00,202.015,202.039,201.996,202.039,85900000.0
2005-04-26 11:18:00,202.018,202.027,201.99,202.027,60999999.0
2005-04-26 11:19:00,202.016,202.029,201.994,202.019,54600000.0
2005-04-26 11:20:00,202.013,202.03,201.969,201.979,43400001.0
2005-04-26 11:21:00,202.005,202.015,201.981,202.015,103500000.0
2005-04-26 11:22:00,201.982,202.013,201.963,202.013,60900001.0
2005-04-26 11:23:00,201.988,202.033,201.988,202.013,54500000.0
2005-04-26 11:24:00,202.02,202.033,202.007,202.021,51100000.0
2005-04-26 11:25:00,202.012,202.039,202.012,202.031,45100000.0
2005-04-26 11:26:00,202.011,202.022,201.988,202.01,84800000.0
2005-04-26 11:27:00,202.013,202.025,202.006,202.013,78400000.0
2005-04-26 11:28:00,202.046,202.046,201.972,201.988,66100001.0
2005-04-26 11:29:00,201.958,201.974,201.926,201.953,39000000.0
2005-04-26 11:30:00,201.947,201.961,201.928,201.961,92100002.0
2005-04-26 11:31:00,201.971,201.986,201.947,201.983,49800000.0
2005-04-26 11:32:00,201.964,201.976,201.941,201.974,47600000.0
2005-04-26 11:33:00,202.002,202.002,201.94,201.946,68000000.0
2005-04-26 11:34:00,201.961,201.972,201.923,201.962,30300000.0
2005-04-26 11:35:00,201.954,201.963,201.945,201.958,54700001.0
2005-04-26 11:36:00,201.946,201.993,201.932,201.972,77400000.0
2005-04-26 11:37:00,202.001,202.005,201.933,201.936,42200000.0
2005-04-26 11:38:00,201.945,202.004,201.94,201.961,41800000.0
2005-04-26 11:39:00,201.971,201.983,201.948,201.957,65400000.0
2005-04-26 11:40:00,201.939,201.966,201.921,201.949,51200000.0
2005-04-26 11:41:00,201.913,201.948,201.9,201.937,34400000.0
2005-04-26 11:42:00,201.961,201.971,201.944,201.965,103200000.0
2005-04-26 11:43:00,201.971,201.975,201.916,201.926,77700001.0
2005-04-26 11:44:00,201.904,201.939,201.893,201.921,49800000.0
2005-04-26 11:45:00,201.929,201.947,201.917,201.92,66700000.0
2005-04-26 11:46:00,201.909,201.928,201.9,201.912,47899999.0
2005-04-26 11:47:00,201.921,201.921,201.877,201.878,39100000.0
2005-04-26 11:48:00,201.891,201.905,201.88,201.905,24300000.0
2005-04-26 11:49:00,201.887,201.918,201.879,201.88,60600000.0
2005-04-26 11:50:00,201.876,201.937,201.865,201.914,64499999.0
2005-04-26 11:51:00,201.935,201.95,201.897,201.912,30800000.0
2005-04-26 11:52:00,201.906,201.921,201.893,201.894,43100001.0
2005-04-26 11:53:00,201.924,201.946,201.909,201.93,88699999.0
2005-04-26 11:54:00,201.95,201.962,201.883,201.926,46600000.0
2005-04-26 11:55:00,201.91,201.916,201.889,201.912,50600000.0
2005-04-26 11:56:00,201.907,201.909,201.885,201.885,63500001.0
2005-04-26 11:57:00,201.904,201.935,201.897,201.927,47100000.0
2005-04-26 11:58:00,201.927,201.937,201.909,201.911,47000000.0
2005-04-26 11:59:00,201.9,201.923,201.866,201.903,52500000.0
2005-04-26 12:00:00,201.865,201.897,201.806,201.897,76400000.0
2005-04-26 12:01:00,201.877,201.892,201.84,201.853,35100000.0
2005-04-26 12:02:00,201.85,201.879,201.829,201.874,73900001.0
2005-04-26 12:03:00,201.888,201.888,201.849,201.849,38200000.0
2005-04-26 12:04:00,201.842,201.87,201.841,201.863,28200000.0
2005-04-26 12:05:00,201.874,201.882,201.85,201.858,60500001.0
2005-04-26 12:06:00,201.902,201.902,201.848,201.851,49400000.0
2005-04-26 12:07:00,201.871,201.873,201.824,201.835,68700000.0
2005-04-26 12:08:00,201.853,201.878,201.829,201.855,17500000.0
2005-04-26 12:09:00,201.902,201.91,201.872,201.872,38100000.0
2005-04-26 12:10:00,201.873,201.873,201.828,201.843,41500000.0
2005-04-26 12:11:00,201.827,201.838,201.809,201.813,33399999.0
2005-04-26 12:12:00,201.806,201.83,201.782,201.818,86899999.0
2005-04-26 12:13:00,201.814,201.817,201.77,201.785,65699999.0
2005-04-26 12:14:00,201.793,201.828,201.786,201.793,46699999.0
2005-04-26 12:15:00,201.803,201.822,201.792,201.792,42600000.0
2005-04-26 12:16:00,201.773,201.781,201.735,201.735,86800000.0
2005-04-26 12:17:00,201.726,201.775,201.726,201.757,67300000.0
2005-04-26 12:18:00,201.735,201.735,201.709,201.713,48199999.0
2005-04-26 12:19:00,201.703,201.751,201.703,201.731,26400000.0
2005-04-26 12:20:00,201.735,201.753,201.7,201.715,87300000.0
2005-04-26 12:21:00,201.748,201.791,201.731,201.786,68000000.0
2005-04-26 12:22:00,201.771,201.802,201.771,201.802,42700000.0
2005-04-26 12:23:00,201.81,201.81,201.772,201.772,39500000.0
2005-04-26 12:24:00,201.78,201.8,201.78,201.788,33000000.0
2005-04-26 12:25:00,201.783,201.834,201.775,201.834,43400000.0
2005-04-26 12:26:00,201.822,201.837,201.803,201.823,29600000.0
2005-04-26 12:27:00,201.816,201.835,201.807,201.822,38200000.0
2005-04-26 12:28:00,201.852,201.852,201.823,201.831,37100000.0
2005-04-26 12:29:00,201.833,201.917,201.822,201.911,59999999.0
2005-04-26 12:30:00,201.867,201.891,201.832,201.891,51900000.0
2005-04-26 12:31:00,201.881,201.901,201.865,201.885,36100000.0
2005-04-26 12:32:00,201.889,201.908,201.867,201.897,68500001.0
2005-04-26 12:33:00,201.911,201.911,201.871,201.885,78500000.0
2005-04-26 12:34:00,201.88,201.914,201.865,201.907,29000000.0
2005-04-26 12:35:00,201.896,201.907,201.89,201.893,46300000.0
2005-04-26 12:36:00,201.894,201.895,201.864,201.891,57300000.0
2005-04-26 12:37:00,201.895,201.914,201.874,201.914,62200000.0
2005-04-26 12:38:00,201.934,201.938,201.894,201.917,60600000.0
2005-04-26 12:39:00,201.924,201.938,201.904,201.933,63100000.0
2005-04-26 12:40:00,201.935,201.964,201.913,201.955,39000000.0
2005-04-26 12:41:00,201.949,201.958,201.926,201.926,48200000.0
2005-04-26 12:42:00,201.93,201.963,201.902,201.939,52400000.0
2005-04-26 12:43:00,201.92,201.963,201.916,201.948,45800000.0
2005-04-26 12:44:00,201.927,201.955,201.915,201.919,100499999.0
2005-04-26 12:45:00,201.92,201.929,201.867,201.872,26100000.0
2005-04-26 12:46:00,201.871,201.871,201.803,201.805,21600000.0
2005-04-26 12:47:00,201.815,201.82,201.77,201.787,48200000.0
2005-04-26 12:48:00,201.794,201.809,201.756,201.775,20800000.0
2005-04-26 12:49:00,201.781,201.798,201.761,201.766,57900000.0
2005-04-26 12:50:00,201.764,201.791,201.75,201.778,76900000.0
2005-04-26 12:51:00,201.766,201.794,201.755,201.787,44200000.0
2005-04-26 12:52:00,201.791,201.815,201.751,201.783,82600001.0
2005-04-26 12:53:00,201.797,201.819,201.773,201.8,46100000.0
2005-04-26 12:54:00,201.808,201.832,201.782,201.829,35400000.0
2005-04-26 12:55:00,201.796,201.81,201.769,201.787,61100000.0
2005-04-26 12:56:00,201.766,201.794,201.752,201.766,43000000.0
2005-04-26 12:57:00,201.728,201.766,201.72,201.756,73500000.0
2005-04-26 12:58:00,201.772,201.772,201.746,201.767,33200000.0
2005-04-26 12:59:00,201.76,201.811,201.738,201.805,58500000.0
2005-04-26 13:00:00,201.82,201.837,201.773,201.79,79400000.0
2005-04-26 13:01:00,201.778,201.787,201.748,201.762,95600001.0
2005-04-26 13:02:00,201.746,201.778,201.733,201.772,95500000.0
2005-04-26 13:03:00,201.79,201.808,201.753,201.753,57900000.0
2005-04-26 13:04:00,201.751,201.775,201.725,201.747,28700000.0
2005-04-26 13:05:00,201.75,201.784,201.73,201.739,73199999.0
2005-04-26 13:06:00,201.7,201.716,201.641,201.641,88000001.0
2005-04-26 13:07:00,201.65,201.652,201.588,201.624,44200000.0
2005-04-26 13:08:00,201.622,201.676,201.612,201.675,79400001.0
2005-04-26 13:09:00,201.672,201.674,201.65,201.656,53700000.0
2005-04-26 13:10:00,201.653,201.664,201.637,201.637,59700000.0
2005-04-26 13:11:00,201.646,201.646,201.612,201.622,90500002.0
2005-04-26 13:12:00,201.625,201.629,201.597,201.597,45800000.0
2005-04-26 13:13:00,201.604,201.637,201.601,201.625,69899999.0
2005-04-26 13:14:00,201.654,201.654,201.609,201.648,56600000.0
2005-04-26 13:15:00,201.647,201.67,201.624,201.625,43200000.0
2005-04-26 13:16:00,201.608,201.651,201.594,201.597,74100001.0
2005-04-26 13:17:00,201.645,201.649,201.618,201.618,63200000.0
2005-04-26 13:18:00,201.652,201.658,201.604,201.657,72600000.0
2005-04-26 13:19:00,201.654,201.668,201.629,201.631,71000000.0
2005-04-26 13:20:00,201.655,201.655,201.563,201.619,46300000.0
2005-04-26 13:21:00,201.658,201.672,201.623,201.652,28900000.0
2005-04-26 13:22:00,201.652,201.66,201.634,201.651,50700000.0
2005-04-26 13:23:00,201.664,201.688,201.647,201.674,71700000.0
2005-04-26 13:24:00,201.706,201.714,201.681,201.697,30000000.0
2005-04-26 13:25:00,201.721,201.755,201.674,201.745,75900000.0
2005-04-26 13:26:00,201.755,201.789,201.73,201.743,23300000.0
2005-04-26 13:27:00,201.71,201.754,201.693,201.713,52399999.0
2005-04-26 13:28:00,201.721,201.762,201.691,201.758,58400000.0
2005-04-26 13:29:00,201.747,201.76,201.732,201.755,57900001.0
2005-04-26 13:30:00,201.765,201.788,201.749,201.774,69900000.0
2005-04-26 13:31:00,201.769,201.787,201.757,201.762,51600000.0
2005-04-26 13:32:00,201.743,201.781,201.734,201.767,104200000.0
2005-04-26 13:33:00,201.781,201.781,201.755,201.767,56900000.0
2005-04-26 13:34:00,201.761,201.817,201.756,201.804,100000000.0
2005-04-26 13:35:00,201.798,201.835,201.787,201.822,101800000.0
2005-04-26 13:36:00,201.811,201.854,201.808,201.833,56400000.0
2005-04-26 13:37:00,201.846,201.868,201.826,201.84,35400000.0
2005-04-26 13:38:00,201.841,201.862,201.82,201.84,22400000.0
2005-04-26 13:39:00,201.843,201.875,201.834,201.872,81399999.0
2005-04-26 13:40:00,201.887,201.905,201.849,201.898,49500000.0
2005-04-26 13:41:00,201.916,201.923,201.893,201.912,54600000.0
2005-04-26 13:42:00,201.914,201.975,201.909,201.973,48500000.0
2005-04-26 13:43:00,201.982,201.982,201.935,201.961,27200000.0
2005-04-26 13:44:00,201.959,201.989,201.944,201.971,65700000.0
2005-04-26 13:45:00,201.967,201.987,201.958,201.981,42200000.0
2005-04-26 13:46:00,201.956,201.984,201.937,201.984,84000000.0
2005-04-26 13:47:00,202.0,202.0,201.957,201.966,49100000.0
2005-04-26 13:48:00,201.97,201.985,201.947,201.962,44800000.0
2005-04-26 13:49:00,201.958,201.989,201.95,201.989,65000000.0
2005-04-26 13:50:00,201.996,202.017,201.965,201.984,60700000.0
2005-04-26 13:51:00,201.999,201.999,201.955,201.969,50900001.0
2005-04-26 13:52:00,201.969,201.979,201.936,201.954,94199999.0
2005-04-26 13:53:00,201.971,201.971,201.935,201.951,75400000.0
2005-04-26 13:54:00,201.933,201.987,201.916,201.97,39800000.0
2005-04-26 13:55:00,201.954,201.963,201.938,201.958,41900000.0
2005-04-26 13:56:00,201.92,201.946,201.906,201.918,58500000.0
2005-04-26 13:57:00,201.926,201.927,201.895,201.923,36000000.0
2005-04-26 13:58:00,201.916,201.93,201.9,201.917,64700000.0
2005-04-26 13:59:00,201.892,201.914,201.883,201.914,32700000.0
2005-04-26 14:00:00,201.895,201.914,201.88,201.902,51500000.0
2005-04-26 14:01:00,201.897,201.907,201.864,201.873,50299999.0
2005-04-26 14:02:00,201.891,201.903,201.859,201.889,29500000.0
2005-04-26 14:03:00,201.904,201.918,201.855,201.88,30300000.0
2005-04-26 14:04:00,201.853,201.903,201.846,201.903,42100000.0
2005-04-26 14:05:00,201.906,201.923,201.889,201.913,47500001.0
2005-04-26 14:06:00,201.89,201.903,201.834,201.879,77700002.0
2005-04-26 14:07:00,201.903,201.903,201.845,201.853,24800000.0
2005-04-26 14:08:00,201.877,201.906,201.869,201.895,60100000.0
2005-04-26 14:09:00,201.878,201.919,201.876,201.905,71300001.0
2005-04-26 14:10:00,201.891,201.904,201.864,201.864,47200000.0
2005-04-26 14:11:00,201.857,201.872,201.841,201.843,88400001.0
2005-04-26 14:12:00,201.821,201.84,201.809,201.831,19900000.0
2005-04-26 14:13:00,201.837,201.873,201.803,201.846,64400001.0
2005-04-26 14:14:00,201.869,201.881,201.848,201.881,43600000.0
2005-04-26 14:15:00,201.884,201.884,201.84,201.84,46800000.0
2005-04-26 14:16:00,201.868,201.871,201.847,201.865,40800000.0
2005-04-26 14:17:00,201.871,201.871,201.831,201.837,32400001.0
2005-04-26 14:18:00,201.831,201.845,201.793,201.801,37500000.0
2005-04-26 14:19:00,201.789,201.798,201.761,201.787,50700001.0
2005-04-26 14:20:00,201.81,201.825,201.781,201.82,54200000.0
2005-04-26 14:21:00,201.812,201.82,201.766,201.766,63500001.0
2005-04-26 14:22:00,201.786,201.807,201.763,201.792,59700000.0
2005-04-26 14:23:00,201.811,201.82,201.791,201.799,37000000.0
2005-04-26 14:24:00,201.781,201.849,201.755,201.826,32000000.0
2005-04-26 14:25:00,201.857,201.892,201.849,201.881,44000000.0
2005-04-26 14:26:00,201.886,201.917,201.872,201.882,72400000.0
2005-04-26 14:27:00,201.877,201.913,201.877,201.913,63099999.0
2005-04-26 14:28:00,201.916,201.933,201.898,201.919,34500000.0
2005-04-26 14:29:00,201.932,201.944,201.907,201.94,41600000.0
2005-04-26 14:30:00,201.939,201.958,201.923,201.958,75400000.0
2005-04-26 14:31:00,201.934,201.938,201.911,201.929,52300000.0
2005-04-26 14:32:00,201.923,201.945,201.909,201.914,32200000.0
2005-04-26 14:33:00,201.947,201.964,201.921,201.964,65800000.0
2005-04-26 14:34:00,201.979,201.979,201.93,201.964,59500000.0
2005-04-26 14:35:00,201.992,202.002,201.96,202.002,45700001.0
2005-04-26 14:36:00,202.022,202.022,201.988,201.999,54900001.0
2005-04-26 14:37:00,201.997,202.008,201.932,201.936,69000000.0
2005-04-26 14:38:00,201.946,201.991,201.941,201.987,97300001.0
2005-04-26 14:39:00,201.991,202.001,201.96,201.962,56000000.0
2005-04-26 14:40:00,201.962,201.976,201.942,201.947,44000000.0
2005-04-26 14:41:00,201.953,201.967,201.924,201.952,31100000.0
2005-04-26 14:42:00,201.947,201.954,201.92,201.935,43800000.0
2005-04-26 14:43:00,201.928,201.945,201.916,201.916,56200000.0
2005-04-26 14:44:00,201.955,201.97,201.912,201.964,34200000.0
2005-04-26 14:45:00,201.949,201.967,201.931,201.948,55300000.0
2005-04-26 14:46:00,201.936,201.958,201.932,201.942,48300000.0
2005-04-26 14:47:00,201.949,201.981,201.945,201.978,45000001.0
2005-04-26 14:48:00,201.999,202.01,201.971,202.001,32200000.0
2005-04-26 14:49:00,201.994,202.006,201.951,201.955,47600000.0
2005-04-26 14:50:00,201.965,201.965,201.91,201.918,46900000.0
2005-04-26 14:51:00,201.932,201.948,201.879,201.92,30500000.0
2005-04-26 14:52:00,201.927,201.927,201.882,201.909,39100000.0
2005-04-26 14:53:00,201.906,201.921,201.892,201.892,43200000.0
2005-04-26 14:54:00,201.917,201.946,201.898,201.92,67800000.0
2005-04-26 14:55:00,201.944,201.946,201.919,201.919,73800000.0
2005-04-26 14:56:00,201.913,201.935,201.89,201.901,60500000.0
2005-04-26 14:57:00,201.901,201.943,201.886,201.913,53300000.0
2005-04-26 14:58:00,201.909,201.911,201.881,201.881,57799999.0
2005-04-26 14:59:00,201.893,201.893,201.872,201.887,29100000.0
2005-04-26 15:00:00,201.878,201.887,201.865,201.873,33900000.0
2005-04-26 15:01:00,201.879,201.891,201.851,201.851,32600000.0
2005-04-26 15:02:00,201.828,201.865,201.814,201.855,70300001.0
2005-04-26 15:03:00,201.84,201.854,201.825,201.825,55599999.0
2005-04-26 15:04:00,201.825,201.86,201.825,201.854,38000000.0
2005-04-26 15:05:00,201.833,201.876,201.821,201.854,43800000.0
2005-04-26 15:06:00,201.884,201.894,201.84,201.84,36900000.0
2005-04-26 15:07:00,201.843,201.879,201.821,201.853,40300000.0
2005-04-26 15:08:00,201.872,201.873,201.844,201.851,53800000.0
2005-04-26 15:09:00,201.85,201.854,201.792,201.809,34200000.0
2005-04-26 15:10:00,201.785,201.841,201.78,201.835,35300000.0
2005-04-26 15:11:00,201.828,201.844,201.811,201.844,56100000.0
2005-04-26 15:12:00,201.837,201.837,201.805,201.82,35700000.0
2005-04-26 15:13:00,201.806,201.88,201.806,201.88,89699999.0
2005-04-26 15:14:00,201.871,201.871,201.829,201.836,52600000.0
2005-04-26 15:15:00,201.849,201.856,201.801,201.828,25100000.0
2005-04-26 15:16:00,201.852,201.905,201.835,201.905,43000000.0
2005-04-26 15:17:00,201.926,201.928,201.878,201.901,49299999.0
2005-04-26 15:18:00,201.893,201.927,201.893,201.919,69999999.0
2005-04-26 15:19:00,201.914,201.916,201.878,201.91,38800000.0
2005-04-26 15:20:00,201.909,201.934,201.894,201.934,70899999.0
2005-04-26 15:21:00,201.923,201.957,201.917,201.935,34300000.0
2005-04-26 15:22:00,201.927,201.951,201.926,201.926,59100000.0
2005-04-26 15:23:00,201.916,201.95,201.911,201.944,62000000.0
2005-04-26 15:24:00,201.944,201.95,201.905,201.945,95700001.0
2005-04-26 15:25:00,201.965,201.993,201.953,201.993,33600001.0
2005-04-26 15:26:00,202.012,202.024,201.979,201.99,44700000.0
2005-04-26 15:27:00,201.971,202.023,201.968,201.995,33400000.0
2005-04-26 15:28:00,202.006,202.026,201.986,201.999,37000000.0
2005-04-26 15:29:00,202.014,202.05,202.007,202.048,89000000.0
2005-04-26 15:30:00,202.038,202.063,202.012,202.037,58000000.0
2005-04-26 15:31:00,202.007,202.03,201.979,201.999,53700000.0
2005-04-26 15:32:00,202.015,202.022,201.961,201.971,68399999.0
2005-04-26 15:33:00,201.995,202.01,201.967,201.985,50500001.0
2005-04-26 15:34:00,201.969,201.996,201.965,201.977,41700000.0
2005-04-26 15:35:00,201.978,202.029,201.957,202.029,55299999.0
2005-04-26 15:36:00,202.07,202.07,201.992,202.032,57599999.0
2005-04-26 15:37:00,202.028,202.035,202.003,202.035,47200000.0
2005-04-26 15:38:00,202.033,202.033,201.989,201.993,41899999.0
2005-04-26 15:39:00,202.012,202.016,201.99,201.995,76400001.0
2005-04-26 15:40:00,202.0,202.02,201.978,202.0,55000000.0
2005-04-26 15:41:00,202.004,202.004,201.949,201.963,68600001.0
2005-04-26 15:42:00,201.966,201.988,201.949,201.967,52199999.0
2005-04-26 15:43:00,201.994,201.997,201.96,201.987,50700000.0
2005-04-26 15:44:00,202.014,202.027,201.97,201.985,50400000.0
2005-04-26 15:45:00,201.986,202.011,201.969,201.969,25500000.0
2005-04-26 15:46:00,201.995,202.025,201.985,202.003,85599998.0
2005-04-26 15:47:00,202.025,202.064,202.006,202.064,73400000.0
2005-04-26 15:48:00,202.05,202.091,202.025,202.089,44900000.0
2005-04-26 15:49:00,202.058,202.14,202.057,202.092,69800000.0
2005-04-26 15:50:00,202.092,202.095,202.058,202.07,46100000.0
2005-04-26 15:51:00,202.085,202.108,202.059,202.108,70600000.0
2005-04-26 15:52:00,202.076,202.111,202.056,202.081,52100000.0
2005-04-26 15:53:00,202.079,202.09,202.054,202.087,38300000.0
2005-04-26 15:54:00,202.058,202.079,202.015,202.015,29200000.0
2005-04-26 15:55:00,202.023,202.046,201.996,202.003,46200000.0
2005-04-26 15:56:00,201.997,202.061,201.997,202.046,38600000.0
2005-04-26 15:57:00,202.038,202.052,201.952,201.957,61299999.0
2005-04-26 15:58:00,201.965,201.997,201.951,201.988,38300000.0
2005-04-26 15:59:00,201.978,201.996,201.952,201.952,42600000.0
2005-04-26 16:00:00,201.927,202.001,201.874,201.874,81499999.0
2005-04-26 16:01:00,201.853,201.904,201.847,201.886,51200000.0
2005-04-26 16:02:00,201.863,201.906,201.835,201.892,43500000.0
2005-04-26 16:03:00,201.942,202.028,201.942,202.028,62999999.0
2005-04-26 16:04:00,202.053,202.081,202.03,202.066,48200000.0
2005-04-26 16:05:00,202.067,202.084,202.0,202.016,39200000.0
2005-04-26 16:06:00,202.045,202.066,201.978,201.978,39100001.0
2005-04-26 16:07:00,201.964,202.004,201.949,201.964,41800000.0
2005-04-26 16:08:00,201.917,201.951,201.902,201.919,37500000.0
2005-04-26 16:09:00,201.889,201.901,201.858,201.887,25900000.0
2005-04-26 16:10:00,201.855,201.873,201.827,201.856,26700000.0
2005-04-26 16:11:00,201.836,201.858,201.81,201.854,39799999.0
2005-04-26 16:12:00,201.836,201.841,201.81,201.841,62900000.0
2005-04-26 16:13:00,201.861,201.875,201.813,201.845,27400000.0
2005-04-26 16:14:00,201.8,201.845,201.8,201.825,70600000.0
2005-04-26 16:15:00,201.842,201.849,201.79,201.804,33500000.0
2005-04-26 16:16:00,201.771,201.844,201.771,201.836,32900000.0
2005-04-26 16:17:00,201.822,201.874,201.822,201.866,32600000.0
2005-04-26 16:18:00,201.867,201.884,201.816,201.82,34800000.0
2005-04-26 16:19:00,201.826,201.874,201.806,201.874,39800000.0
2005-04-26 16:20:00,201.872,201.902,201.849,201.882,58900001.0
2005-04-26 16:21:00,201.89,201.898,201.837,201.858,55900001.0
2005-04-26 16:22:00,201.861,201.881,201.861,201.871,57200000.0
2005-04-26 16:23:00,201.848,201.894,201.836,201.894,65100000.0
2005-04-26 16:24:00,201.838,201.882,201.822,201.831,69900000.0
2005-04-26 16:25:00,201.816,201.857,201.808,201.857,57800000.0
2005-04-26 16:26:00,201.855,201.87,201.818,201.82,36199999.0
2005-04-26 16:27:00,201.817,201.838,201.8,201.809,54000000.0
2005-04-26 16:28:00,201.802,201.861,201.788,201.816,71400000.0
2005-04-26 16:29:00,201.773,201.801,201.761,201.789,27300000.0
2005-04-26 16:30:00,201.788,201.815,201.772,201.784,96200001.0
2005-04-26 16:31:00,201.771,201.803,201.761,201.793,51399999.0
2005-04-26 16:32:00,201.803,201.81,201.768,201.799,50600000.0
2005-04-26 16:33:00,201.795,201.822,201.784,201.817,58300000.0
2005-04-26 16:34:00,201.837,201.848,201.805,201.846,46100000.0
2005-04-26 16:35:00,201.839,201.843,201.816,201.831,92400000.0
2005-04-26 16:36:00,201.845,201.867,201.817,201.837,60800001.0
2005-04-26 16:37:00,201.84,201.884,201.831,201.884,37900000.0
2005-04-26 16:38:00,201.871,201.878,201.826,201.832,42700001.0
2005-04-26 16:39:00,201.857,201.877,201.795,201.828,42900000.0
2005-04-26 16:40:00,201.826,201.861,201.821,201.832,44200000.0
2005-04-26 16:41:00,201.852,201.867,201.831,201.847,72700001.0
2005-04-26 16:42:00,201.858,201.858,201.825,201.839,50500001.0
2005-04-26 16:43:00,201.808,201.848,201.808,201.83,54900000.0
2005-04-26 16:44:00,201.862,201.899,201.833,201.899,60800000.0
2005-04-26 16:45:00,201.889,201.914,201.878,201.914,42600000.0
2005-04-26 16:46:00,201.903,201.953,201.901,201.901,55499999.0
2005-04-26 16:47:00,201.923,201.935,201.884,201.905,54400000.0
2005-04-26 16:48:00,201.895,201.946,201.891,201.926,75800001.0
2005-04-26 16:49:00,201.906,201.97,201.892,201.953,42100000.0
2005-04-26 16:50:00,201.951,201.967,201.896,201.897,56300000.0
2005-04-26 16:51:00,201.888,201.934,201.866,201.867,81700000.0
2005-04-26 16:52:00,201.835,201.872,201.815,201.872,23300000.0
2005-04-26 16:53:00,201.846,201.856,201.794,201.808,56400000.0
2005-04-26 16:54:00,201.823,201.839,201.802,201.814,45900001.0
2005-04-26 16:55:00,201.797,201.845,201.795,201.815,52500000.0
2005-04-26 16:56:00,201.804,201.825,201.789,201.81,55700000.0
2005-04-26 16:57:00,201.842,201.842,201.786,201.815,49800000.0
2005-04-26 16:58:00,201.818,201.841,201.792,201.824,49000000.0
2005-04-26 16:59:00,201.842,201.849,201.803,201.848,61500000.0
2005-04-26 17:00:00,201.846,201.869,201.832,201.859,98399998.0
2005-04-26 17:01:00,201.857,201.874,201.814,201.822,58399999.0
2005-04-26 17:02:00,201.823,201.853,201.813,201.853,45699999.0
2005-04-26 17:03:00,201.829,201.855,201.82,201.844,42600000.0
2005-04-26 17:04:00,201.878,201.885,201.843,201.856,51400000.0
2005-04-26 17:05:00,201.856,201.896,201.856,201.888,63000000.0
2005-04-26 17:06:00,201.919,201.926,201.876,201.9,52600000.0
2005-04-26 17:07:00,201.858,201.887,201.832,201.855,66000000.0
2005-04-26 17:08:00,201.834,201.861,201.803,201.861,52700000.0
2005-04-26 17:09:00,201.861,201.883,201.825,201.879,62100000.0
2005-04-26 17:10:00,201.897,201.909,201.849,201.856,41300000.0
2005-04-26 17:11:00,201.878,201.894,201.841,201.893,53500001.0
2005-04-26 17:12:00,201.901,201.912,201.888,201.904,34500000.0
2005-04-26 17:13:00,201.912,201.926,201.815,201.829,33100001.0
2005-04-26 17:14:00,201.855,201.855,201.818,201.833,33800000.0
2005-04-26 17:15:00,201.841,201.856,201.798,201.828,28700000.0
2005-04-26 17:16:00,201.811,201.824,201.78,201.803,49500001.0
2005-04-26 17:17:00,201.778,201.812,201.772,201.775,47100000.0
2005-04-26 17:18:00,201.76,201.828,201.76,201.825,46400000.0
2005-04-26 17:19:00,201.849,201.849,201.807,201.807,62300001.0
2005-04-26 17:20:00,201.826,201.847,201.802,201.803,60700000.0
2005-04-26 17:21:00,201.846,201.86,201.799,201.822,31900000.0
2005-04-26 17:22:00,201.844,201.844,201.788,201.812,82400000.0
2005-04-26 17:23:00,201.819,201.822,201.772,201.802,63600000.0
2005-04-26 17:24:00,201.817,201.836,201.804,201.82,52299999.0
2005-04-26 17:25:00,201.821,201.833,201.794,201.808,59500000.0
2005-04-26 17:26:00,201.821,201.821,201.774,201.78,54400000.0
2005-04-26 17:27:00,201.788,201.806,201.754,201.771,41100000.0
2005-04-26 17:28:00,201.738,201.788,201.73,201.772,40700000.0
2005-04-26 17:29:00,201.767,201.773,201.742,201.77,43900000.0
2005-04-26 17:30:00,201.733,201.779,201.731,201.763,83900002.0
2005-04-26 17:31:00,201.738,201.784,201.738,201.771,44900001.0
2005-04-26 17:32:00,201.741,201.765,201.734,201.765,42100000.0
2005-04-26 17:33:00,201.77,201.789,201.689,201.689,32800000.0
2005-04-26 17:34:00,201.728,201.775,201.728,201.775,54200001.0
2005-04-26 17:35:00,201.778,201.807,201.762,201.785,45400000.0
2005-04-26 17:36:00,201.794,201.834,201.78,201.83,68300000.0
2005-04-26 17:37:00,201.84,201.84,201.805,201.825,63700000.0
2005-04-26 17:38:00,201.816,201.857,201.812,201.857,61100001.0
2005-04-26 17:39:00,201.859,201.86,201.783,201.791,54200000.0
2005-04-26 17:40:00,201.831,201.851,201.816,201.821,82800000.0
2005-04-26 17:41:00,201.849,201.861,201.813,201.83,28600000.0
2005-04-26 17:42:00,201.846,201.876,201.838,201.854,42400000.0
2005-04-26 17:43:00,201.847,201.865,201.82,201.863,67100000.0
2005-04-26 17:44:00,201.863,201.875,201.845,201.867,39799999.0
2005-04-26 17:45:00,201.875,201.924,201.863,201.91,82200001.0
2005-04-26 17:46:00,201.897,201.897,201.823,201.849,80800000.0
2005-04-26 17:47:00,201.859,201.859,201.82,201.838,107800001.0
2005-04-26 17:48:00,201.866,201.874,201.839,201.839,32600000.0
2005-04-26 17:49:00,201.872,201.872,201.83,201.85,35800000.0
2005-04-26 17:50:00,201.874,201.874,201.817,201.864,38300000.0
2005-04-26 17:51:00,201.842,201.885,201.831,201.869,44900000.0
2005-04-26 17:52:00,201.893,201.893,201.81,201.837,25800000.0
2005-04-26 17:53:00,201.85,201.86,201.819,201.841,44700000.0
2005-04-26 17:54:00,201.838,201.858,201.815,201.827,70800001.0
2005-04-26 17:55:00,201.811,201.819,201.769,201.812,33000000.0
2005-04-26 17:56:00,201.811,201.835,201.8,201.805,77600000.0
2005-04-26 17:57:00,201.799,201.819,201.78,201.805,32600000.0
2005-04-26 17:58:00,201.82,201.842,201.804,201.826,54400001.0
2005-04-26 17:59:00,201.846,201.865,201.826,201.835,57800000.0
2005-04-26 18:00:00,201.836,201.84,201.793,201.793,70000000.0
2005-04-26 18:01:00,201.825,201.855,201.77,201.818,558800000.0
2005-04-26 18:02:00,201.837,201.838,201.785,201.832,693900000.0
2005-04-26 18:03:00,201.86,201.86,201.773,201.837,682799998.0
2005-04-26 18:04:00,201.835,201.861,201.805,201.824,474899998.0
2005-04-26 18:05:00,201.829,201.849,201.776,201.822,598799996.0
2005-04-26 18:06:00,201.793,201.843,201.779,201.818,630999999.0
2005-04-26 18:07:00,201.79,201.829,201.771,201.81,729199999.0
2005-04-26 18:08:00,201.779,201.826,201.758,201.825,662999999.0
2005-04-26 18:09:00,201.813,201.83,201.776,201.795,429900000.0
2005-04-26 18:10:00,201.806,201.851,201.803,201.851,608099999.0
2005-04-26 18:11:00,201.84,201.861,201.802,201.812,363400001.0
2005-04-26 18:12:00,201.821,201.851,201.802,201.802,240400001.0
2005-04-26 18:13:00,201.825,201.887,201.814,201.832,398300002.0
2005-04-26 18:14:00,201.856,201.89,201.823,201.858,670400002.0
2005-04-26 18:15:00,201.868,201.88,201.849,201.86,772800003.0
2005-04-26 18:16:00,201.863,201.863,201.812,201.852,564000000.0
2005-04-26 18:17:00,201.845,201.852,201.804,201.805,246599999.0
2005-04-26 18:18:00,201.773,201.818,201.687,201.713,535000002.0
2005-04-26 18:19:00,201.717,201.787,201.683,201.787,498400000.0
2005-04-26 18:20:00,201.798,201.848,201.768,201.781,493100000.0
2005-04-26 18:21:00,201.784,201.822,201.762,201.788,555300002.0
2005-04-26 18:22:00,201.782,201.812,201.75,201.779,449100002.0
2005-04-26 18:23:00,201.783,201.814,201.752,201.79,782799997.0
2005-04-26 18:24:00,201.766,201.829,201.761,201.783,528500001.0
2005-04-26 18:25:00,201.812,201.849,201.756,201.829,424799999.0
2005-04-26 18:26:00,201.82,201.82,201.775,201.779,381100003.0
2005-04-26 18:27:00,201.783,201.812,201.757,201.799,354699999.0
2005-04-26 18:28:00,201.795,201.815,201.762,201.766,403100000.0
2005-04-26 18:29:00,201.8,201.819,201.751,201.767,505200000.0
2005-04-26 18:30:00,201.764,201.795,201.746,201.767,270799999.0
2005-04-26 18:31:00,201.72,201.779,201.715,201.778,383699997.0
2005-04-26 18:32:00,201.754,201.779,201.68,201.687,412499999.0
2005-04-26 18:33:00,201.755,201.824,201.728,201.787,428399998.0
2005-04-26 18:34:00,201.808,201.823,201.77,201.795,521099999.0
2005-04-26 18:35:00,201.782,201.802,201.766,201.793,462499995.0
2005-04-26 18:36:00,201.805,201.821,201.768,201.793,295399997.0
2005-04-26 18:37:00,201.801,201.807,201.776,201.788,158699999.0
2005-04-26 18:38:00,201.798,201.801,201.759,201.785,163300000.0
2005-04-26 18:39:00,201.811,201.838,201.783,201.832,117599999.0
2005-04-26 18:40:00,201.843,201.886,201.823,201.852,293200001.0
2005-04-26 18:41:00,201.846,201.873,201.823,201.869,282699999.0
2005-04-26 18:42:00,201.877,201.883,201.838,201.852,326800000.0
2005-04-26 18:43:00,201.857,201.887,201.829,201.855,104799999.0
2005-04-26 18:44:00,201.863,201.881,201.838,201.862,332700000.0
2005-04-26 18:45:00,201.864,201.904,201.854,201.879,238899998.0
2005-04-26 18:46:00,201.882,201.92,201.878,201.918,189700000.0
2005-04-26 18:47:00,201.917,201.917,201.879,201.9,95800001.0
2005-04-26 18:48:00,201.898,201.938,201.863,201.916,134400000.0
2005-04-26 18:49:00,201.927,201.958,201.908,201.955,152800000.0
2005-04-26 18:50:00,201.936,201.956,201.88,201.954,252900002.0
2005-04-26 18:51:00,201.94,201.946,201.899,201.924,202800000.0
2005-04-26 18:52:00,201.946,201.956,201.895,201.932,296400000.0
2005-04-26 18:53:00,201.936,201.963,201.892,201.919,286099998.0
2005-04-26 18:54:00,201.92,201.939,201.886,201.919,258500001.0
2005-04-26 18:55:00,201.92,201.95,201.888,201.921,243300000.0
2005-04-26 18:56:00,201.926,201.946,201.904,201.946,21500000.0
2005-04-26 18:57:00,201.969,201.969,201.896,201.927,187800000.0
2005-04-26 18:58:00,201.917,201.94,201.889,201.933,303599999.0
2005-04-26 18:59:00,201.928,201.945,201.897,201.925,209000000.0
2005-04-26 19:00:00,201.9,201.941,201.891,201.941,86900001.0
2005-04-26 19:01:00,201.923,201.938,201.88,201.905,95799999.0
2005-04-26 19:02:00,201.935,201.959,201.892,201.925,185600001.0
2005-04-26 19:03:00,201.932,201.961,201.897,201.942,263400001.0
2005-04-26 19:04:00,201.943,201.954,201.906,201.948,160800000.0
2005-04-26 19:05:00,201.938,201.938,201.873,201.905,218300000.0
2005-04-26 19:06:00,201.94,201.96,201.908,201.96,410199998.0
2005-04-26 19:07:00,201.945,201.951,201.906,201.909,277400001.0
2005-04-26 19:08:00,201.944,201.981,201.92,201.953,334899999.0
2005-04-26 19:09:00,201.943,201.959,201.906,201.94,165199999.0
2005-04-26 19:10:00,201.941,201.943,201.914,201.94,187300001.0
2005-04-26 19:11:00,201.945,201.956,201.922,201.922,25600000.0
2005-04-26 19:12:00,201.942,201.98,201.938,201.97,136799999.0
2005-04-26 19:13:00,201.978,201.983,201.937,201.952,155700001.0
2005-04-26 19:14:00,201.962,201.978,201.915,201.931,252600002.0
2005-04-26 19:15:00,201.94,201.953,201.878,201.899,339700000.0
2005-04-26 19:16:00,201.926,201.963,201.921,201.963,58000000.0
2005-04-26 19:17:00,201.957,201.971,201.919,201.93,84000000.0
2005-04-26 19:18:00,201.918,201.948,201.897,201.936,199800001.0
2005-04-26 19:19:00,201.932,201.97,201.913,201.933,216699998.0
2005-04-26 19:20:00,201.932,201.939,201.916,201.927,160799999.0
2005-04-26 19:21:00,201.931,201.949,201.865,201.935,135700000.0
2005-04-26 19:22:00,201.935,201.944,201.919,201.938,97200000.0
2005-04-26 19:23:00,201.94,201.966,201.884,201.966,444500003.0
2005-04-26 19:24:00,201.969,201.988,201.925,201.945,102100000.0
2005-04-26 19:25:00,201.94,201.948,201.891,201.948,241599999.0
2005-04-26 19:26:00,201.953,201.99,201.929,201.954,482100000.0
2005-04-26 19:27:00,201.945,201.994,201.938,201.967,285700002.0
2005-04-26 19:28:00,201.966,201.971,201.931,201.967,311000001.0
2005-04-26 19:29:00,201.96,201.981,201.928,201.981,90700000.0
2005-04-26 19:30:00,201.965,201.985,201.949,201.952,197399999.0
2005-04-26 19:31:00,201.95,201.982,201.944,201.955,95600000.0
2005-04-26 19:32:00,201.951,202.003,201.946,201.992,418100001.0
2005-04-26 19:33:00,201.999,202.005,201.94,201.956,154199999.0
2005-04-26 19:34:00,201.998,202.026,201.965,202.01,267500000.0
2005-04-26 19:35:00,201.999,202.017,201.991,202.007,381000004.0
2005-04-26 19:36:00,202.014,202.046,202.009,202.025,238100001.0
2005-04-26 19:37:00,202.031,202.049,201.998,202.027,71400000.0
2005-04-26 19:38:00,202.035,202.035,201.987,202.009,233000000.0
2005-04-26 19:39:00,202.008,202.038,201.989,202.027,231900000.0
2005-04-26 19:40:00,202.015,202.015,201.949,201.989,309200000.0
2005-04-26 19:41:00,202.018,202.045,201.983,201.995,315700001.0
2005-04-26 19:42:00,202.008,202.034,201.971,201.993,252000000.0
2005-04-26 19:43:00,202.034,202.064,202.019,202.052,72200000.0
2005-04-26 19:44:00,202.058,202.109,202.029,202.04,301399999.0
2005-04-26 19:45:00,202.056,202.087,201.981,202.087,108600000.0
2005-04-26 19:46:00,202.105,202.105,202.033,202.047,142899998.0
2005-04-26 19:47:00,202.077,202.077,202.046,202.059,60400000.0
2005-04-26 19:48:00,202.047,202.062,202.018,202.048,200300000.0
2005-04-26 19:49:00,202.053,202.068,202.021,202.033,169000001.0
2005-04-26 19:50:00,202.023,202.078,202.022,202.062,159299999.0
2005-04-26 19:51:00,202.072,202.104,202.035,202.049,106900000.0
2005-04-26 19:52:00,202.056,202.057,202.006,202.037,108399999.0
2005-04-26 19:53:00,202.034,202.041,201.991,202.014,178000000.0
2005-04-26 19:54:00,202.005,202.024,201.981,202.006,136300000.0
2005-04-26 19:55:00,202.02,202.042,202.009,202.022,38600000.0
2005-04-26 19:56:00,202.028,202.041,201.995,202.017,120200001.0
2005-04-26 19:57:00,202.01,202.036,201.975,201.975,164400000.0
2005-04-26 19:58:00,201.995,202.012,201.957,201.957,238399999.0
2005-04-26 19:59:00,201.977,201.997,201.953,201.99,243800001.0
2005-04-26 20:00:00,201.987,202.009,201.954,201.98,58800000.0
2005-04-26 20:01:00,202.0,202.0,201.963,201.968,150100000.0
2005-04-26 20:02:00,201.979,202.007,201.928,201.976,185500003.0
2005-04-26 20:03:00,201.979,202.02,201.919,201.959,77800000.0
2005-04-26 20:04:00,201.97,202.006,201.936,201.957,157600000.0
2005-04-26 20:05:00,201.96,201.997,201.947,201.96,147699999.0
2005-04-26 20:06:00,201.96,201.965,201.922,201.953,218099999.0
2005-04-26 20:07:00,201.972,201.983,201.922,201.965,145300000.0
2005-04-26 20:08:00,201.974,201.974,201.89,201.937,176500000.0
2005-04-26 20:09:00,201.956,201.968,201.924,201.933,123500000.0
2005-04-26 20:10:00,201.945,201.969,201.912,201.948,118000000.0
2005-04-26 20:11:00,201.96,201.979,201.912,201.944,275400001.0
2005-04-26 20:12:00,201.954,201.97,201.912,201.945,477799998.0
2005-04-26 20:13:00,201.96,201.977,201.883,201.968,122500000.0
2005-04-26 20:14:00,201.975,201.989,201.944,201.954,174599999.0
2005-04-26 20:15:00,201.978,201.978,201.919,201.943,326300001.0
2005-04-26 20:16:00,201.962,201.975,201.937,201.949,168700000.0
2005-04-26 20:17:00,201.955,201.958,201.911,201.939,79000001.0
2005-04-26 20:18:00,201.935,201.971,201.907,201.942,121900001.0
2005-04-26 20:19:00,201.945,201.963,201.909,201.945,101000000.0
2005-04-26 20:20:00,201.93,201.983,201.903,201.973,288899999.0
2005-04-26 20:21:00,201.988,202.01,201.968,201.982,140000000.0
2005-04-26 20:22:00,201.993,202.013,201.969,201.982,180000000.0
2005-04-26 20:23:00,201.983,201.997,201.954,201.996,192000001.0
2005-04-26 20:24:00,201.967,202.028,201.947,201.973,162000000.0
2005-04-26 20:25:00,201.969,201.978,201.934,201.962,245900000.0
2005-04-26 20:26:00,201.97,201.973,201.936,201.954,341000001.0
2005-04-26 20:27:00,201.955,201.975,201.911,201.96,174800001.0
2005-04-26 20:28:00,201.96,202.005,201.949,201.973,370700000.0
2005-04-26 20:29:00,201.951,202.006,201.951,201.973,478200001.0
2005-04-26 20:30:00,201.954,201.998,201.935,201.998,556100002.0
2005-04-26 20:31:00,201.941,201.961,201.925,201.947,386899999.0
2005-04-26 20:32:00,201.952,201.962,201.921,201.938,527099999.0
2005-04-26 20:33:00,201.94,201.978,201.912,201.932,159499999.0
2005-04-26 20:34:00,201.921,201.942,201.908,201.942,100100001.0
2005-04-26 20:35:00,201.926,201.941,201.891,201.919,152500001.0
2005-04-26 20:36:00,201.929,201.933,201.886,201.921,102500000.0
2005-04-26 20:37:00,201.942,201.952,201.894,201.923,78300000.0
2005-04-26 20:38:00,201.9,201.911,201.858,201.909,253500000.0
2005-04-26 20:39:00,201.925,201.933,201.903,201.933,229600000.0
2005-04-26 20:40:00,201.926,201.935,201.846,201.862,374400000.0
2005-04-26 20:41:00,201.861,201.872,201.798,201.868,182500000.0
2005-04-26 20:42:00,201.881,201.883,201.808,201.87,164500000.0
2005-04-26 20:43:00,201.87,201.876,201.816,201.864,375200001.0
2005-04-26 20:44:00,201.871,201.871,201.791,201.859,306500001.0
2005-04-26 20:45:00,201.87,201.882,201.839,201.874,231900000.0
2005-04-26 20:46:00,201.882,201.886,201.82,201.856,243600000.0
2005-04-26 20:47:00,201.859,201.867,201.798,201.818,277600001.0
2005-04-26 20:48:00,201.826,201.845,201.774,201.823,234799998.0
2005-04-26 20:49:00,201.843,201.874,201.817,201.839,127400000.0
2005-04-26 20:50:00,201.837,201.888,201.837,201.87,296499999.0
2005-04-26 20:51:00,201.878,201.896,201.822,201.875,174100000.0
2005-04-26 20:52:00,201.891,201.91,201.854,201.888,71900000.0
2005-04-26 20:53:00,201.882,201.938,201.867,201.914,300100000.0
2005-04-26 20:54:00,201.912,201.922,201.863,201.898,187000002.0
2005-04-26 20:55:00,201.887,201.907,201.861,201.902,320000000.0
2005-04-26 20:56:00,201.862,201.896,201.862,201.863,218500001.0
2005-04-26 20:57:00,201.867,201.901,201.86,201.873,322400000.0
2005-04-26 20:58:00,201.889,201.912,201.866,201.882,422799998.0
2005-04-26 20:59:00,201.887,201.924,201.857,201.899,517299999.0
2005-04-26 21:00:00,201.911,201.937,201.879,201.907,525600001.0
2005-04-26 21:01:00,201.923,201.943,201.884,201.903,438199998.0
2005-04-26 21:02:00,201.892,201.911,201.865,201.892,237599999.0
2005-04-26 21:03:00,201.875,201.897,201.827,201.845,295300003.0
2005-04-26 21:04:00,201.85,201.881,201.835,201.873,87000000.0
2005-04-26 21:05:00,201.87,201.902,201.854,201.875,105299999.0
2005-04-26 21:06:00,201.902,201.902,201.839,201.852,104800000.0
2005-04-26 21:07:00,201.888,201.888,201.846,201.877,226899999.0
2005-04-26 21:08:00,201.898,201.912,201.855,201.883,215899999.0
2005-04-26 21:09:00,201.897,201.9,201.845,201.873,72100000.0
2005-04-26 21:10:00,201.872,201.872,201.819,201.852,53400000.0
2005-04-26 21:11:00,201.863,201.892,201.855,201.869,97700000.0
2005-04-26 21:12:00,201.887,201.898,201.878,201.897,89800000.0
2005-04-26 21:13:00,201.91,201.91,201.858,201.892,146400000.0
2005-04-26 21:14:00,201.87,201.903,201.868,201.884,333599999.0
2005-04-26 21:15:00,201.893,201.893,201.836,201.836,300699998.0
2005-04-26 21:16:00,201.877,201.893,201.855,201.855,81100001.0
2005-04-26 21:17:00,201.875,201.88,201.837,201.88,263800001.0
2005-04-26 21:18:00,201.87,201.883,201.826,201.872,201799999.0
2005-04-26 21:19:00,201.875,201.887,201.805,201.871,277000002.0
2005-04-26 21:20:00,201.892,201.912,201.856,201.876,362900001.0
2005-04-26 21:21:00,201.904,201.904,201.832,201.862,236500001.0
2005-04-26 21:22:00,201.869,201.886,201.849,201.861,178400000.0
2005-04-26 21:23:00,201.861,201.875,201.834,201.86,112400001.0
2005-04-26 21:24:00,201.855,201.889,201.84,201.845,161300000.0
2005-04-26 21:25:00,201.858,201.9,201.836,201.894,285899998.0
2005-04-26 21:26:00,201.879,201.893,201.858,201.867,138900001.0
2005-04-26 21:27:00,201.887,201.909,201.836,201.871,143299999.0
2005-04-26 21:28:00,201.898,201.927,201.882,201.914,191200001.0
2005-04-26 21:29:00,201.935,201.947,201.905,201.93,112200000.0
2005-04-26 21:30:00,201.907,201.936,201.9,201.933,81800000.0
2005-04-26 21:31:00,201.921,201.945,201.904,201.945,71000000.0
2005-04-26 21:32:00,201.934,201.948,201.901,201.91,83799999.0
2005-04-26 21:33:00,201.869,201.942,201.867,201.912,163800001.0
2005-04-26 21:34:00,201.932,201.932,201.893,201.908,133900001.0
2005-04-26 21:35:00,201.906,201.939,201.896,201.935,24200000.0
2005-04-26 21:36:00,201.971,201.971,201.919,201.926,99000001.0
2005-04-26 21:37:00,201.918,201.937,201.894,201.91,100100001.0
2005-04-26 21:38:00,201.9,201.938,201.886,201.886,45700000.0
2005-04-26 21:39:00,201.916,201.935,201.914,201.928,41900000.0
2005-04-26 21:40:00,201.948,201.96,201.92,201.939,74900002.0
2005-04-26 21:41:00,201.928,201.952,201.911,201.925,25300000.0
2005-04-26 21:42:00,201.946,201.956,201.892,201.916,188799999.0
2005-04-26 21:43:00,201.895,201.918,201.887,201.898,59200001.0
2005-04-26 21:44:00,201.9,201.92,201.869,201.883,259800002.0
2005-04-26 21:45:00,201.915,201.923,201.871,201.902,52000000.0
2005-04-26 21:46:00,201.889,201.904,201.859,201.899,108300000.0
2005-04-26 21:47:00,201.915,201.915,201.857,201.885,51300000.0
2005-04-26 21:48:00,201.881,201.898,201.855,201.894,95100001.0
2005-04-26 21:49:00,201.853,201.909,201.852,201.897,83500001.0
2005-04-26 21:50:00,201.858,201.909,201.854,201.905,40600000.0
2005-04-26 21:51:00,201.895,201.928,201.877,201.888,104100001.0
2005-04-26 21:52:00,201.894,201.908,201.884,201.902,37000000.0
2005-04-26 21:53:00,201.891,201.936,201.871,201.934,33200000.0
2005-04-26 21:54:00,201.932,201.946,201.887,201.93,94900000.0
2005-04-26 21:55:00,201.952,201.958,201.886,201.895,71100000.0
2005-04-26 21:56:00,201.908,201.943,201.895,201.943,73600000.0
2005-04-26 21:57:00,201.918,201.936,201.903,201.925,66900000.0
2005-04-26 21:58:00,201.899,201.928,201.882,201.897,81200000.0
2005-04-26 21:59:00,201.9,201.939,201.882,201.906,197300001.0
2005-04-26 22:00:00,201.889,201.937,201.889,201.911,213399999.0
2005-04-26 22:01:00,201.923,201.948,201.898,201.947,173400000.0
2005-04-26 22:02:00,201.944,201.955,201.887,201.944,310499997.0
2005-04-26 22:03:00,201.943,201.948,201.908,201.908,94700000.0
2005-04-26 22:04:00,201.928,201.955,201.911,201.954,111000000.0
2005-04-26 22:05:00,201.876,201.953,201.876,201.935,100399999.0
2005-04-26 22:06:00,201.937,201.952,201.937,201.952,45700000.0
2005-04-26 22:07:00,201.93,202.005,201.93,202.005,74900000.0
2005-04-26 22:08:00,202.032,202.039,201.985,201.993,74400000.0
2005-04-26 22:09:00,201.979,201.984,201.963,201.976,26900000.0
2005-04-26 22:10:00,201.974,202.0,201.961,202.0,45400000.0
2005-04-26 22:11:00,202.003,202.018,201.973,202.01,59900000.0
2005-04-26 22:12:00,201.956,201.995,201.948,201.973,140400000.0
2005-04-26 22:13:00,201.998,201.999,201.95,201.962,59500000.0
2005-04-26 22:14:00,201.989,202.0,201.969,201.98,36800000.0
2005-04-26 22:15:00,202.025,202.025,201.951,202.003,163900000.0
2005-04-26 22:16:00,201.987,202.015,201.967,202.015,201400001.0
2005-04-26 22:17:00,201.966,202.01,201.966,202.003,65500000.0
2005-04-26 22:18:00,201.986,202.017,201.96,202.007,72400000.0
2005-04-26 22:19:00,202.011,202.041,201.999,202.04,80600000.0
2005-04-26 22:20:00,202.037,202.043,202.0,202.043,86600000.0
2005-04-26 22:21:00,202.025,202.037,201.997,201.997,43500000.0
2005-04-26 22:22:00,202.022,202.029,201.987,201.997,84499999.0
2005-04-26 22:23:00,201.997,202.033,201.966,201.993,90400000.0
2005-04-26 22:24:00,202.016,202.033,201.987,202.027,72200000.0
2005-04-26 22:25:00,201.988,202.037,201.979,201.979,82100000.0
2005-04-26 22:26:00,201.98,201.98,201.939,201.939,42400000.0
2005-04-26 22:27:00,201.94,201.973,201.921,201.947,214200001.0
2005-04-26 22:28:00,201.968,201.978,201.95,201.967,24900000.0
2005-04-26 22:29:00,201.972,201.982,201.942,201.952,241100001.0
2005-04-26 22:30:00,201.945,201.979,201.937,201.978,65300002.0
2005-04-26 22:31:00,201.95,201.978,201.941,201.957,41000000.0
2005-04-26 22:32:00,201.966,201.987,201.963,201.976,98800000.0
2005-04-26 22:33:00,201.948,202.004,201.944,201.981,174100000.0
2005-04-26 22:34:00,201.976,202.001,201.956,201.975,233300000.0
2005-04-26 22:35:00,201.932,201.965,201.904,201.945,54200000.0
2005-04-26 22:36:00,201.924,201.961,201.848,201.929,91400000.0
2005-04-26 22:37:00,201.931,201.964,201.883,201.95,101700000.0
2005-04-26 22:38:00,201.965,201.967,201.885,201.966,21500000.0
2005-04-26 22:39:00,201.99,201.999,201.93,201.955,56600001.0
2005-04-26 22:40:00,201.989,202.005,201.962,201.962,55600000.0
2005-04-26 22:41:00,201.923,201.959,201.906,201.959,85899999.0
2005-04-26 22:42:00,202.009,202.009,201.975,201.998,25000000.0
2005-04-26 22:43:00,202.006,202.012,201.934,201.969,77400000.0
2005-04-26 22:44:00,201.99,202.035,201.989,202.005,96200000.0
2005-04-26 22:45:00,202.009,202.022,201.976,201.998,115800000.0
2005-04-26 22:46:00,201.995,202.002,201.912,201.963,63199999.0
2005-04-26 22:47:00,201.956,201.999,201.916,201.995,62199999.0
2005-04-26 22:48:00,201.99,201.994,201.949,201.99,101800000.0
2005-04-26 22:49:00,201.974,202.016,201.962,202.01,42600000.0
2005-04-26 22:50:00,202.01,202.015,201.992,201.992,32900000.0
2005-04-26 22:51:00,202.009,202.027,201.974,202.013,91399999.0
2005-04-26 22:52:00,202.014,202.014,201.986,201.998,66900001.0
2005-04-26 22:53:00,202.013,202.015,201.965,202.003,135600000.0
2005-04-26 22:54:00,201.979,201.999,201.965,201.999,115100001.0
2005-04-26 22:55:00,201.986,202.021,201.977,201.992,49700000.0
2005-04-26 22:56:00,201.982,201.982,201.945,201.945,90299999.0
2005-04-26 22:57:00,201.99,202.023,201.937,201.937,91200001.0
2005-04-26 22:58:00,202.02,202.028,201.988,202.009,65500001.0
2005-04-26 22:59:00,201.957,202.01,201.956,201.997,46400000.0
2005-04-26 23:00:00,201.955,201.994,201.921,201.921,77300000.0
2005-04-26 23:01:00,201.978,201.995,201.908,201.936,31700000.0
2005-04-26 23:02:00,201.977,201.995,201.938,201.991,62900000.0
2005-04-26 23:03:00,201.96,201.998,201.907,201.929,25800000.0
2005-04-26 23:04:00,202.007,202.008,201.848,201.873,77200000.0
2005-04-26 23:05:00,201.983,202.01,201.923,201.932,38400000.0
2005-04-26 23:06:00,201.925,202.022,201.925,202.002,73299999.0
2005-04-26 23:07:00,202.002,202.064,201.997,202.064,33500000.0
2005-04-26 23:08:00,202.022,202.04,201.989,202.012,26500000.0
2005-04-26 23:09:00,202.09,202.09,201.981,201.983,12900000.0
2005-04-26 23:10:00,202.026,202.063,202.0,202.053,65100000.0
2005-04-26 23:11:00,202.088,202.122,202.058,202.095,62000000.0
2005-04-26 23:12:00,202.132,202.153,202.09,202.143,77400000.0
2005-04-26 23:13:00,202.112,202.13,202.057,202.08,52300000.0
2005-04-26 23:14:00,202.068,202.141,202.045,202.121,56900000.0
2005-04-26 23:15:00,202.133,202.162,202.11,202.145,41800000.0
2005-04-26 23:16:00,202.125,202.152,202.099,202.132,33700000.0
2005-04-26 23:17:00,202.127,202.15,202.087,202.104,49800000.0
2005-04-26 23:18:00,202.182,202.182,202.08,202.086,30200000.0
2005-04-26 23:19:00,202.108,202.199,202.108,202.199,83200000.0
2005-04-26 23:20:00,202.165,202.232,202.151,202.23,49600000.0
2005-04-26 23:21:00,202.16,202.239,202.109,202.12,49300000.0
2005-04-26 23:22:00,202.12,202.203,202.096,202.195,57700000.0
2005-04-26 23:23:00,202.18,202.205,202.15,202.199,61200000.0
2005-04-26 23:24:00,202.238,202.25,202.155,202.232,47799999.0
2005-04-26 23:25:00,202.14,202.208,202.106,202.175,38300000.0
2005-04-26 23:26:00,202.169,202.189,202.153,202.187,52300000.0
2005-04-26 23:27:00,202.174,202.235,202.152,202.225,29000000.0
2005-04-26 23:28:00,202.227,202.258,202.188,202.257,80800000.0
2005-04-26 23:29:00,202.21,202.305,202.203,202.295,80399999.0
2005-04-26 23:30:00,202.307,202.319,202.257,202.296,68800001.0
2005-04-26 23:31:00,202.263,202.325,202.241,202.28,26300000.0
2005-04-26 23:32:00,202.255,202.311,202.22,202.222,82500000.0
2005-04-26 23:33:00,202.257,202.273,202.189,202.211,81400001.0
2005-04-26 23:34:00,202.225,202.315,202.212,202.295,49200000.0
2005-04-26 23:35:00,202.25,202.271,202.204,202.223,31200000.0
2005-04-26 23:36:00,202.18,202.257,202.18,202.212,25000000.0
2005-04-26 23:37:00,202.288,202.288,202.176,202.183,46000000.0
2005-04-26 23:38:00,202.245,202.245,202.121,202.121,78600001.0
2005-04-26 23:39:00,202.151,202.201,202.131,202.16,30800000.0
2005-04-26 23:40:00,202.17,202.191,202.104,202.117,50900001.0
2005-04-26 23:41:00,202.123,202.177,202.094,202.171,43100000.0
2005-04-26 23:42:00,202.09,202.172,202.09,202.147,55699999.0
2005-04-26 23:43:00,202.071,202.137,202.064,202.115,63800000.0
2005-04-26 23:44:00,202.045,202.11,202.031,202.079,34900000.0
2005-04-26 23:45:00,202.074,202.09,201.989,201.989,38300000.0
2005-04-26 23:46:00,202.068,202.071,201.935,201.937,51600000.0
2005-04-26 23:47:00,201.948,202.032,201.938,201.99,39100000.0
2005-04-26 23:48:00,202.028,202.039,201.984,201.992,70500000.0
2005-04-26 23:49:00,201.961,202.023,201.948,201.987,47800000.0
2005-04-26 23:50:00,202.075,202.114,201.998,202.036,93100000.0
2005-04-26 23:51:00,202.066,202.066,201.97,202.066,48200000.0
2005-04-26 23:52:00,202.059,202.076,201.968,201.993,51900001.0
2005-04-26 23:53:00,202.015,202.027,201.972,201.972,54500000.0
2005-04-26 23:54:00,202.095,202.095,201.946,201.946,37300000.0
2005-04-26 23:55:00,202.01,202.041,201.946,201.989,66700000.0
2005-04-26 23:56:00,201.995,202.035,201.964,201.983,28000000.0
2005-04-26 23:57:00,202.062,202.062,201.968,201.988,30200000.0
2005-04-26 23:58:00,201.96,202.087,201.952,202.005,54700000.0
2005-04-26 23:59:00,202.023,202.078,202.009,202.05,27300000.0
2005-04-27 00:00:00,202.082,202.092,201.979,201.99,50899999.0
2005-04-27 00:01:00,201.985,202.033,201.956,202.028,61700001.0
2005-04-27 00:02:00,202.001,202.05,201.982,202.05,48600000.0
2005-04-27 00:03:00,202.047,202.053,202.008,202.053,75100002.0
2005-04-27 00:04:00,202.082,202.086,201.99,201.996,27900000.0
2005-04-27 00:05:00,202.027,202.078,201.973,201.977,31300000.0
2005-04-27 00:06:00,202.017,202.078,202.017,202.022,40700000.0
2005-04-27 00:07:00,201.981,202.063,201.963,202.037,82100000.0
2005-04-27 00:08:00,202.022,202.066,201.999,202.035,42700000.0
2005-04-27 00:09:00,202.047,202.059,202.0,202.011,58999999.0
2005-04-27 00:10:00,201.995,202.069,201.981,202.018,93699999.0
2005-04-27 00:11:00,202.004,202.07,201.997,202.028,30900000.0
2005-04-27 00:12:00,202.063,202.063,201.983,202.052,62100000.0
2005-04-27 00:13:00,202.05,202.086,202.015,202.015,60700000.0
2005-04-27 00:14:00,202.015,202.038,202.003,202.008,62900000.0
2005-04-27 00:15:00,202.055,202.097,202.008,202.064,45800000.0
2005-04-27 00:16:00,201.978,202.099,201.978,202.026,98000000.0
2005-04-27 00:17:00,202.002,202.047,201.923,201.934,20000000.0
2005-04-27 00:18:00,202.065,202.065,201.973,202.036,80799999.0
2005-04-27 00:19:00,202.046,202.083,202.03,202.081,32100000.0
2005-04-27 00:20:00,202.021,202.026,201.963,201.965,44600000.0
2005-04-27 00:21:00,202.056,202.056,201.961,201.961,41199999.0
2005-04-27 00:22:00,201.952,202.061,201.952,202.028,29100000.0
2005-04-27 00:23:00,201.961,201.974,201.938,201.947,52400001.0
2005-04-27 00:24:00,201.99,202.034,201.971,201.971,45400001.0
2005-04-27 00:25:00,202.077,202.077,201.98,201.98,48699999.0
2005-04-27 00:26:00,201.958,202.033,201.958,201.984,43500000.0
2005-04-27 00:27:00,202.033,202.063,201.978,201.982,63500000.0
2005-04-27 00:28:00,201.963,202.038,201.942,201.999,36200000.0
2005-04-27 00:29:00,201.944,201.96,201.928,201.953,92699999.0
2005-04-27 00:30:00,202.019,202.019,201.972,201.982,35700000.0
2005-04-27 00:31:00,201.907,202.014,201.907,202.014,34000000.0
2005-04-27 00:32:00,202.062,202.062,201.95,201.969,30200000.0
2005-04-27 00:33:00,202.042,202.042,201.979,201.99,11800000.0
2005-04-27 00:34:00,202.07,202.073,201.998,202.014,91500000.0
2005-04-27 00:35:00,202.007,202.017,201.978,202.017,59800000.0
2005-04-27 00:36:00,202.019,202.089,201.965,202.089,50900000.0
2005-04-27 00:37:00,202.098,202.109,202.048,202.109,68600000.0
2005-04-27 00:38:00,202.073,202.073,201.977,201.977,32100000.0
2005-04-27 00:39:00,202.032,202.129,201.999,202.123,30400000.0
2005-04-27 00:40:00,202.094,202.094,202.002,202.083,30600000.0
2005-04-27 00:41:00,201.987,202.017,201.987,202.017,66100000.0
2005-04-27 00:42:00,202.065,202.089,201.989,202.067,26900000.0
2005-04-27 00:43:00,202.017,202.059,201.998,201.998,54500000.0
2005-04-27 00:44:00,202.085,202.085,201.973,202.003,40000000.0
2005-04-27 00:45:00,202.033,202.059,202.006,202.048,67299999.0
2005-04-27 00:46:00,202.012,202.089,202.01,202.074,25100000.0
2005-04-27 00:47:00,202.07,202.089,202.026,202.026,37200000.0
2005-04-27 00:48:00,202.081,202.081,201.98,201.985,27900000.0
2005-04-27 00:49:00,201.992,202.029,201.992,201.994,68600002.0
2005-04-27 00:50:00,202.035,202.096,202.035,202.096,38400000.0
2005-04-27 00:51:00,202.155,202.155,202.06,202.113,49299999.0
2005-04-27 00:52:00,202.107,202.108,202.044,202.108,48900000.0
2005-04-27 00:53:00,202.13,202.154,202.033,202.043,34400000.0
2005-04-27 00:54:00,202.117,202.139,202.065,202.098,36900000.0
2005-04-27 00:55:00,202.105,202.144,202.062,202.088,26900000.0
2005-04-27 00:56:00,202.051,202.072,202.025,202.066,69800000.0
2005-04-27 00:57:00,202.157,202.157,202.038,202.084,78900002.0
2005-04-27 00:58:00,202.08,202.116,202.03,202.037,93300002.0
2005-04-27 00:59:00,202.05,202.136,202.05,202.069,32100000.0
2005-04-27 01:00:00,202.134,202.138,202.073,202.131,39799999.0
2005-04-27 01:01:00,202.097,202.139,202.074,202.074,44400000.0
2005-04-27 01:02:00,202.066,202.136,202.061,202.096,62000000.0
2005-04-27 01:03:00,202.112,202.128,202.071,202.071,43500000.0
2005-04-27 01:04:00,202.09,202.178,202.09,202.125,54500000.0
2005-04-27 01:05:00,202.149,202.174,202.099,202.118,52000000.0
2005-04-27 01:06:00,202.179,202.188,202.083,202.084,47300001.0
2005-04-27 01:07:00,202.087,202.171,202.087,202.171,35500000.0
2005-04-27 01:08:00,202.147,202.147,202.083,202.083,43400000.0
2005-04-27 01:09:00,202.095,202.146,202.095,202.097,73400001.0
2005-04-27 01:10:00,202.14,202.18,202.103,202.104,30200000.0
2005-04-27 01:11:00,202.157,202.168,202.082,202.165,75500000.0
2005-04-27 01:12:00,202.15,202.154,202.076,202.141,41700000.0
2005-04-27 01:13:00,202.1,202.136,202.035,202.035,13100000.0
2005-04-27 01:14:00,202.066,202.073,202.033,202.037,56400000.0
2005-04-27 01:15:00,202.073,202.139,202.068,202.112,36300000.0
2005-04-27 01:16:00,202.162,202.166,202.069,202.069,55700000.0
2005-04-27 01:17:00,202.1,202.132,202.1,202.114,30600000.0
2005-04-27 01:18:00,202.218,202.218,202.069,202.081,52300000.0
2005-04-27 01:19:00,202.048,202.145,202.038,202.11,60600001.0
2005-04-27 01:20:00,202.135,202.171,202.099,202.171,74700000.0
2005-04-27 01:21:00,202.19,202.222,202.129,202.222,40100000.0
2005-04-27 01:22:00,202.188,202.19,202.138,202.138,55000000.0
2005-04-27 01:23:00,202.087,202.121,202.054,202.067,86800000.0
2005-04-27 01:24:00,202.097,202.147,202.055,202.067,47500000.0
2005-04-27 01:25:00,202.065,202.18,202.062,202.166,35800000.0
2005-04-27 01:26:00,202.119,202.142,202.043,202.043,26400000.0
2005-04-27 01:27:00,202.137,202.142,202.084,202.122,48400001.0
2005-04-27 01:28:00,202.138,202.192,202.114,202.14,46000000.0
2005-04-27 01:29:00,202.064,202.23,202.064,202.227,61700000.0
2005-04-27 01:30:00,202.172,202.172,202.121,202.121,67500000.0
2005-04-27 01:31:00,202.17,202.248,202.163,202.19,24700000.0
2005-04-27 01:32:00,202.175,202.284,202.169,202.222,44600001.0
2005-04-27 01:33:00,202.254,202.254,202.166,202.218,23100000.0
2005-04-27 01:34:00,202.213,202.265,202.194,202.256,46500000.0
2005-04-27 01:35:00,202.154,202.227,202.154,202.194,89200000.0
2005-04-27 01:36:00,202.22,202.246,202.177,202.177,55900000.0
2005-04-27 01:37:00,202.222,202.239,202.183,202.183,41500000.0
2005-04-27 01:38:00,202.187,202.213,202.181,202.192,45400000.0
2005-04-27 01:39:00,202.24,202.246,202.182,202.182,48800000.0
2005-04-27 01:40:00,202.157,202.248,202.149,202.248,55000000.0
2005-04-27 01:41:00,202.252,202.271,202.211,202.223,67800000.0
2005-04-27 01:42:00,202.18,202.26,202.166,202.222,85200000.0
2005-04-27 01:43:00,202.193,202.215,202.186,202.193,41100000.0
2005-04-27 01:44:00,202.176,202.223,202.173,202.188,91800002.0
2005-04-27 01:45:00,202.175,202.274,202.175,202.229,44400000.0
2005-04-27 01:46:00,202.21,202.27,202.169,202.202,49700000.0
2005-04-27 01:47:00,202.155,202.201,202.137,202.152,58300000.0
2005-04-27 01:48:00,202.16,202.182,202.109,202.124,59600001.0
2005-04-27 01:49:00,202.115,202.18,202.096,202.136,66800000.0
2005-04-27 01:50:00,202.122,202.212,202.122,202.147,47300000.0
2005-04-27 01:51:00,202.218,202.218,202.123,202.128,76300000.0
2005-04-27 01:52:00,202.163,202.205,202.13,202.134,58900000.0
2005-04-27 01:53:00,202.123,202.177,202.123,202.157,24400000.0
2005-04-27 01:54:00,202.22,202.22,202.116,202.147,100200001.0
2005-04-27 01:55:00,202.122,202.277,202.116,202.158,19300000.0
2005-04-27 01:56:00,202.105,202.203,202.105,202.151,37600000.0
2005-04-27 01:57:00,202.163,202.163,202.101,202.112,21400000.0
2005-04-27 01:58:00,202.112,202.152,202.081,202.081,44300000.0
2005-04-27 01:59:00,202.113,202.138,202.063,202.07,42400000.0
2005-04-27 02:00:00,202.14,202.147,202.081,202.081,73899999.0
2005-04-27 02:01:00,202.097,202.126,202.065,202.065,62599999.0
2005-04-27 02:02:00,202.085,202.116,202.038,202.098,46400000.0
2005-04-27 02:03:00,202.145,202.145,202.018,202.022,42100001.0
2005-04-27 02:04:00,202.027,202.12,202.001,202.12,51300000.0
2005-04-27 02:05:00,202.055,202.095,202.047,202.059,55300001.0
2005-04-27 02:06:00,202.138,202.14,202.004,202.004,41700001.0
2005-04-27 02:07:00,202.043,202.068,201.984,201.99,83900000.0
2005-04-27 02:08:00,201.961,202.02,201.95,202.003,94399999.0
2005-04-27 02:09:00,202.036,202.043,202.001,202.002,62800001.0
2005-04-27 02:10:00,202.017,202.058,202.017,202.058,71800000.0
2005-04-27 02:11:00,202.047,202.052,202.021,202.021,90700002.0
2005-04-27 02:12:00,202.022,202.073,201.992,202.035,80600000.0
2005-04-27 02:13:00,202.015,202.06,202.015,202.023,38199999.0
2005-04-27 02:14:00,202.031,202.053,202.004,202.009,66100000.0
2005-04-27 02:15:00,202.06,202.108,202.036,202.056,47600000.0
2005-04-27 02:16:00,202.053,202.09,202.046,202.084,50200000.0
2005-04-27 02:17:00,202.107,202.107,202.059,202.074,53400000.0
2005-04-27 02:18:00,202.138,202.138,202.033,202.04,43200000.0
2005-04-27 02:19:00,202.033,202.1,202.029,202.068,39500000.0
2005-04-27 02:20:00,202.058,202.071,202.043,202.048,30400000.0
2005-04-27 02:21:00,202.108,202.13,202.071,202.093,35900000.0
2005-04-27 02:22:00,202.02,202.099,201.966,201.966,22800000.0
2005-04-27 02:23:00,202.033,202.046,202.018,202.041,39400000.0
2005-04-27 02:24:00,202.08,202.108,202.02,202.02,105400003.0
2005-04-27 02:25:00,202.028,202.075,202.013,202.075,67400000.0
2005-04-27 02:26:00,202.06,202.09,202.038,202.087,55700000.0
2005-04-27 02:27:00,202.125,202.151,202.096,202.107,49000000.0
2005-04-27 02:28:00,202.131,202.147,202.089,202.094,77700000.0
2005-04-27 02:29:00,202.038,202.164,202.038,202.137,25800000.0
2005-04-27 02:30:00,202.095,202.197,202.094,202.159,42100000.0
2005-04-27 02:31:00,202.2,202.2,202.039,202.043,52100000.0
2005-04-27 02:32:00,202.03,202.127,202.03,202.05,102400001.0
2005-04-27 02:33:00,202.085,202.097,202.019,202.02,82500001.0
2005-04-27 02:34:00,202.074,202.101,202.018,202.052,55200000.0
2005-04-27 02:35:00,202.069,202.111,202.058,202.067,60200000.0
2005-04-27 02:36:00,202.087,202.123,202.048,202.068,39000000.0
2005-04-27 02:37:00,202.088,202.11,202.065,202.083,71300000.0
2005-04-27 02:38:00,202.05,202.123,202.05,202.057,66300001.0
2005-04-27 02:39:00,202.237,202.237,202.076,202.079,63699999.0
2005-04-27 02:40:00,202.071,202.127,202.054,202.054,60200000.0
2005-04-27 02:41:00,202.082,202.123,202.057,202.085,56900000.0
2005-04-27 02:42:00,202.107,202.137,202.07,202.07,64299999.0
2005-04-27 02:43:00,202.071,202.156,202.061,202.156,44200000.0
2005-04-27 02:44:00,202.044,202.161,202.044,202.123,37499999.0
2005-04-27 02:45:00,202.138,202.171,202.108,202.131,81600002.0
2005-04-27 02:46:00,202.138,202.241,202.138,202.193,35800000.0
2005-04-27 02:47:00,202.202,202.222,202.159,202.159,40000000.0
2005-04-27 02:48:00,202.143,202.289,202.128,202.277,61000000.0
2005-04-27 02:49:00,202.341,202.341,202.127,202.129,51000000.0
2005-04-27 02:50:00,202.125,202.178,202.116,202.128,73500000.0
2005-04-27 02:51:00,202.217,202.217,202.092,202.094,45000000.0
2005-04-27 02:52:00,202.081,202.192,202.081,202.134,69500001.0
2005-04-27 02:53:00,202.143,202.183,202.111,202.128,36600000.0
2005-04-27 02:54:00,202.157,202.22,202.124,202.14,45800000.0
2005-04-27 02:55:00,202.145,202.175,202.112,202.141,64300000.0
2005-04-27 02:56:00,202.138,202.26,202.134,202.243,48200000.0
2005-04-27 02:57:00,202.304,202.318,202.266,202.266,73600001.0
2005-04-27 02:58:00,202.225,202.261,202.214,202.234,82800000.0
2005-04-27 02:59:00,202.166,202.317,202.166,202.248,71400000.0
2005-04-27 03:00:00,202.287,202.311,202.258,202.293,74099999.0
2005-04-27 03:01:00,202.305,202.37,202.28,202.309,30600000.0
2005-04-27 03:02:00,202.292,202.31,202.238,202.247,50600000.0
2005-04-27 03:03:00,202.242,202.293,202.189,202.19,36200000.0
2005-04-27 03:04:00,202.176,202.228,202.158,202.194,54800000.0
2005-04-27 03:05:00,202.181,202.258,202.173,202.209,69600000.0
2005-04-27 03:06:00,202.282,202.298,202.217,202.248,51500000.0
2005-04-27 03:07:00,202.265,202.285,202.201,202.214,77900000.0
2005-04-27 03:08:00,202.198,202.26,202.188,202.216,40000000.0
2005-04-27 03:09:00,202.271,202.271,202.196,202.207,58800001.0
2005-04-27 03:10:00,202.208,202.22,202.193,202.211,25100000.0
2005-04-27 03:11:00,202.202,202.211,202.181,202.198,53400000.0
2005-04-27 03:12:00,202.221,202.226,202.211,202.222,53400000.0
2005-04-27 03:13:00,202.208,202.268,202.186,202.23,26300000.0
2005-04-27 03:14:00,202.224,202.235,202.178,202.178,41600000.0
2005-04-27 03:15:00,202.206,202.24,202.154,202.166,27700000.0
2005-04-27 03:16:00,202.188,202.207,202.169,202.207,56100000.0
2005-04-27 03:17:00,202.222,202.234,202.178,202.186,44200000.0
2005-04-27 03:18:00,202.259,202.259,202.181,202.195,32800000.0
2005-04-27 03:19:00,202.229,202.256,202.197,202.206,22400000.0
2005-04-27 03:20:00,202.29,202.301,202.186,202.186,22700000.0
2005-04-27 03:21:00,202.194,202.258,202.17,202.185,44700000.0
2005-04-27 03:22:00,202.165,202.235,202.138,202.138,35800000.0
2005-04-27 03:23:00,202.185,202.225,202.151,202.176,65499999.0
2005-04-27 03:24:00,202.216,202.304,202.163,202.163,56300000.0
2005-04-27 03:25:00,202.162,202.195,202.141,202.147,56900000.0
2005-04-27 03:26:00,202.136,202.179,202.136,202.16,32000000.0
2005-04-27 03:27:00,202.262,202.265,202.131,202.144,36800000.0
2005-04-27 03:28:00,202.21,202.252,202.152,202.185,50000000.0
2005-04-27 03:29:00,202.225,202.276,202.187,202.187,62000000.0
2005-04-27 03:30:00,202.215,202.257,202.156,202.156,28300000.0
2005-04-27 03:31:00,202.196,202.257,202.191,202.237,31300000.0
2005-04-27 03:32:00,202.235,202.332,202.224,202.297,49500000.0
2005-04-27 03:33:00,202.318,202.351,202.289,202.299,67100000.0
2005-04-27 03:34:00,202.266,202.308,202.254,202.265,63000000.0
2005-04-27 03:35:00,202.305,202.318,202.271,202.271,32000000.0
2005-04-27 03:36:00,202.271,202.317,202.218,202.218,49200000.0
2005-04-27 03:37:00,202.216,202.289,202.209,202.264,37800000.0
2005-04-27 03:38:00,202.248,202.297,202.244,202.264,56600000.0
2005-04-27 03:39:00,202.295,202.305,202.244,202.254,63100001.0
2005-04-27 03:40:00,202.244,202.317,202.237,202.317,51300000.0
2005-04-27 03:41:00,202.252,202.294,202.232,202.294,56900000.0
2005-04-27 03:42:00,202.275,202.318,202.23,202.252,45800000.0
2005-04-27 03:43:00,202.269,202.299,202.227,202.239,30500000.0
2005-04-27 03:44:00,202.273,202.287,202.236,202.26,44400000.0
2005-04-27 03:45:00,202.32,202.33,202.214,202.221,30200000.0
2005-04-27 03:46:00,202.23,202.295,202.216,202.218,57800000.0
2005-04-27 03:47:00,202.277,202.3,202.232,202.234,56800000.0
2005-04-27 03:48:00,202.197,202.245,202.195,202.245,58100000.0
2005-04-27 03:49:00,202.22,202.321,202.214,202.284,31900000.0
2005-04-27 03:50:00,202.268,202.291,202.177,202.186,37300000.0
2005-04-27 03:51:00,202.203,202.259,202.198,202.198,37000000.0
2005-04-27 03:52:00,202.225,202.257,202.207,202.228,37700000.0
2005-04-27 03:53:00,202.253,202.285,202.171,202.174,63000000.0
2005-04-27 03:54:00,202.216,202.282,202.189,202.282,63100000.0
2005-04-27 03:55:00,202.24,202.264,202.188,202.188,28300000.0
2005-04-27 03:56:00,202.245,202.256,202.165,202.178,40100000.0
2005-04-27 03:57:00,202.148,202.225,202.145,202.167,59500000.0
2005-04-27 03:58:00,202.176,202.2,202.154,202.192,64800000.0
2005-04-27 03:59:00,202.183,202.272,202.176,202.272,27600000.0
2005-04-27 04:00:00,202.24,202.24,202.188,202.188,37600000.0
2005-04-27 04:01:00,202.19,202.228,202.146,202.151,41100000.0
2005-04-27 04:02:00,202.185,202.228,202.156,202.16,73000000.0
2005-04-27 04:03:00,202.185,202.2,202.144,202.161,53400000.0
2005-04-27 04:04:00,202.181,202.202,202.153,202.158,33600000.0
2005-04-27 04:05:00,202.253,202.256,202.167,202.191,44700000.0
2005-04-27 04:06:00,202.188,202.244,202.161,202.194,41700000.0
2005-04-27 04:07:00,202.17,202.261,202.162,202.166,47900000.0
2005-04-27 04:08:00,202.205,202.241,202.178,202.197,60800000.0
2005-04-27 04:09:00,202.215,202.259,202.194,202.254,101600002.0
2005-04-27 04:10:00,202.178,202.259,202.169,202.197,79399999.0
2005-04-27 04:11:00,202.179,202.295,202.179,202.199,102300000.0
2005-04-27 04:12:00,202.274,202.307,202.141,202.163,45300000.0
2005-04-27 04:13:00,202.18,202.304,202.18,202.304,38700000.0
2005-04-27 04:14:00,202.302,202.31,202.169,202.179,65900000.0
2005-04-27 04:15:00,202.242,202.287,202.196,202.196,73500000.0
2005-04-27 04:16:00,202.22,202.337,202.22,202.293,16300000.0
2005-04-27 04:17:00,202.232,202.277,202.17,202.17,29600000.0
2005-04-27 04:18:00,202.225,202.253,202.189,202.196,71000001.0
2005-04-27 04:19:00,202.155,202.238,202.155,202.223,38700000.0
2005-04-27 04:20:00,202.183,202.274,202.173,202.209,70199999.0
2005-04-27 04:21:00,202.193,202.287,202.183,202.245,62300000.0
2005-04-27 04:22:00,202.218,202.298,202.218,202.246,42700000.0
2005-04-27 04:23:00,202.3,202.3,202.24,202.286,29800000.0
2005-04-27 04:24:00,202.287,202.301,202.177,202.177,89600000.0
2005-04-27 04:25:00,202.195,202.272,202.19,202.226,65300000.0
2005-04-27 04:26:00,202.26,202.284,202.182,202.195,69600000.0
2005-04-27 04:27:00,202.263,202.294,202.217,202.235,61400000.0
2005-04-27 04:28:00,202.233,202.26,202.209,202.22,51100000.0
2005-04-27 04:29:00,202.268,202.314,202.242,202.256,78200000.0
2005-04-27 04:30:00,202.248,202.323,202.227,202.274,56800000.0
2005-04-27 04:31:00,202.262,202.287,202.221,202.224,31100000.0
2005-04-27 04:32:00,202.23,202.269,202.221,202.243,48799999.0
2005-04-27 04:33:00,202.282,202.316,202.215,202.225,19200000.0
2005-04-27 04:34:00,202.233,202.31,202.218,202.273,38200000.0
2005-04-27 04:35:00,202.241,202.298,202.239,202.298,18600000.0
2005-04-27 04:36:00,202.372,202.372,202.217,202.223,61600000.0
2005-04-27 04:37:00,202.198,202.301,202.198,202.256,28300000.0
2005-04-27 04:38:00,202.258,202.309,202.196,202.309,44200000.0
2005-04-27 04:39:00,202.28,202.28,202.221,202.221,71100000.0
2005-04-27 04:40:00,202.235,202.282,202.207,202.282,21100000.0
2005-04-27 04:41:00,202.205,202.353,202.183,202.353,78700000.0
2005-04-27 04:42:00,202.402,202.402,202.215,202.215,79300001.0
2005-04-27 04:43:00,202.262,202.298,202.231,202.24,59900000.0
2005-04-27 04:44:00,202.298,202.323,202.236,202.24,58700000.0
2005-04-27 04:45:00,202.332,202.345,202.238,202.255,26700000.0
2005-04-27 04:46:00,202.25,202.316,202.247,202.276,29099999.0
2005-04-27 04:47:00,202.298,202.332,202.25,202.256,20800000.0
2005-04-27 04:48:00,202.36,202.36,202.269,202.342,44399999.0
2005-04-27 04:49:00,202.258,202.343,202.254,202.318,29500000.0
2005-04-27 04:50:00,202.377,202.393,202.269,202.269,72299999.0
2005-04-27 04:51:00,202.337,202.337,202.293,202.301,20900000.0
2005-04-27 04:52:00,202.365,202.365,202.254,202.362,45300000.0
2005-04-27 04:53:00,202.3,202.3,202.234,202.234,38100000.0
2005-04-27 04:54:00,202.32,202.332,202.274,202.313,49700000.0
2005-04-27 04:55:00,202.347,202.391,202.269,202.293,70100002.0
2005-04-27 04:56:00,202.277,202.332,202.277,202.279,48100000.0
2005-04-27 04:57:00,202.251,202.35,202.25,202.287,49000000.0
2005-04-27 04:58:00,202.226,202.331,202.226,202.245,48200001.0
2005-04-27 04:59:00,202.243,202.336,202.242,202.3,68100001.0
2005-04-27 05:00:00,202.258,202.362,202.243,202.287,35900000.0
2005-04-27 05:01:00,202.265,202.349,202.244,202.349,43700000.0
2005-04-27 05:02:00,202.285,202.339,202.275,202.293,51700000.0
2005-04-27 05:03:00,202.292,202.327,202.263,202.268,80499998.0
2005-04-27 05:04:00,202.31,202.322,202.24,202.24,73900000.0
2005-04-27 05:05:00,202.268,202.297,202.216,202.222,63600000.0
2005-04-27 05:06:00,202.277,202.337,202.231,202.231,78899999.0
2005-04-27 05:07:00,202.28,202.28,202.191,202.191,24400000.0
2005-04-27 05:08:00,202.203,202.332,202.203,202.243,47400000.0
2005-04-27 05:09:00,202.362,202.367,202.257,202.318,58200001.0
2005-04-27 05:10:00,202.238,202.322,202.218,202.239,46300000.0
2005-04-27 05:11:00,202.255,202.28,202.2,202.221,89400001.0
2005-04-27 05:12:00,202.265,202.275,202.225,202.23,57600000.0
2005-04-27 05:13:00,202.32,202.321,202.202,202.213,42300000.0
2005-04-27 05:14:00,202.27,202.307,202.212,202.224,65800000.0
2005-04-27 05:15:00,202.275,202.3,202.211,202.211,65500000.0
2005-04-27 05:16:00,202.232,202.313,202.232,202.247,36200000.0
2005-04-27 05:17:00,202.221,202.294,202.213,202.245,36000000.0
2005-04-27 05:18:00,202.295,202.304,202.227,202.227,33800000.0
2005-04-27 05:19:00,202.205,202.292,202.205,202.209,68000000.0
2005-04-27 05:20:00,202.198,202.313,202.184,202.225,58500000.0
2005-04-27 05:21:00,202.32,202.329,202.21,202.288,40100000.0
2005-04-27 05:22:00,202.183,202.297,202.179,202.297,37800000.0
2005-04-27 05:23:00,202.273,202.298,202.2,202.208,72800000.0
2005-04-27 05:24:00,202.371,202.371,202.226,202.281,80700001.0
2005-04-27 05:25:00,202.305,202.306,202.21,202.21,56600000.0
2005-04-27 05:26:00,202.211,202.225,202.193,202.193,29900000.0
2005-04-27 05:27:00,202.237,202.273,202.203,202.273,67700002.0
2005-04-27 05:28:00,202.23,202.257,202.206,202.218,34000000.0
2005-04-27 05:29:00,202.294,202.306,202.201,202.207,42000000.0
2005-04-27 05:30:00,202.231,202.298,202.222,202.248,37400000.0
2005-04-27 05:31:00,202.277,202.338,202.263,202.338,44400001.0
2005-04-27 05:32:00,202.368,202.368,202.261,202.34,70400000.0
2005-04-27 05:33:00,202.288,202.355,202.251,202.251,45000000.0
2005-04-27 05:34:00,202.315,202.356,202.278,202.346,80700000.0
2005-04-27 05:35:00,202.273,202.322,202.238,202.273,44600000.0
2005-04-27 05:36:00,202.315,202.315,202.23,202.23,30800000.0
2005-04-27 05:37:00,202.28,202.33,202.276,202.33,61800000.0
2005-04-27 05:38:00,202.238,202.298,202.208,202.298,40900001.0
2005-04-27 05:39:00,202.327,202.341,202.286,202.286,26000000.0
2005-04-27 05:40:00,202.251,202.373,202.224,202.373,57500001.0
2005-04-27 05:41:00,202.277,202.3,202.262,202.275,53700000.0
2005-04-27 05:42:00,202.253,202.391,202.244,202.39,96800001.0
2005-04-27 05:43:00,202.333,202.404,202.286,202.404,51100000.0
2005-04-27 05:44:00,202.268,202.309,202.237,202.281,32100000.0
2005-04-27 05:45:00,202.298,202.321,202.206,202.208,80600000.0
2005-04-27 05:46:00,202.265,202.329,202.254,202.254,53800000.0
2005-04-27 05:47:00,202.27,202.315,202.248,202.259,16600000.0
2005-04-27 05:48:00,202.352,202.352,202.221,202.233,45900000.0
2005-04-27 05:49:00,202.28,202.342,202.246,202.263,32000000.0
2005-04-27 05:50:00,202.25,202.487,202.239,202.487,53200000.0
2005-04-27 05:51:00,202.366,202.366,202.24,202.275,53000001.0
2005-04-27 05:52:00,202.233,202.305,202.213,202.248,74400000.0
2005-04-27 05:53:00,202.272,202.296,202.228,202.228,36400000.0
2005-04-27 05:54:00,202.21,202.252,202.21,202.242,30100000.0
2005-04-27 05:55:00,202.245,202.309,202.245,202.272,70800000.0
2005-04-27 05:56:00,202.335,202.335,202.217,202.218,37100000.0
2005-04-27 05:57:00,202.398,202.398,202.24,202.24,46300000.0
2005-04-27 05:58:00,202.233,202.283,202.231,202.259,49300000.0
2005-04-27 05:59:00,202.251,202.318,202.242,202.294,86100000.0
2005-04-27 06:00:00,202.277,202.329,202.218,202.237,55600000.0
2005-04-27 06:01:00,202.248,202.337,202.229,202.267,73800000.0
2005-04-27 06:02:00,202.25,202.361,202.24,202.29,66599998.0
2005-04-27 06:03:00,202.325,202.325,202.276,202.276,23400000.0
2005-04-27 06:04:00,202.218,202.318,202.213,202.318,72200001.0
2005-04-27 06:05:00,202.301,202.337,202.239,202.337,47100001.0
2005-04-27 06:06:00,202.295,202.315,202.214,202.214,67599999.0
2005-04-27 06:07:00,202.229,202.252,202.186,202.206,88799999.0
2005-04-27 06:08:00,202.238,202.277,202.206,202.225,80500000.0
2005-04-27 06:09:00,202.202,202.298,202.202,202.237,46200000.0
2005-04-27 06:10:00,202.233,202.278,202.209,202.23,62900000.0
2005-04-27 06:11:00,202.287,202.287,202.221,202.261,77500000.0
2005-04-27 06:12:00,202.213,202.339,202.213,202.283,45200000.0
2005-04-27 06:13:00,202.336,202.336,202.232,202.232,31200000.0
2005-04-27 06:14:00,202.255,202.283,202.242,202.27,89600000.0
2005-04-27 06:15:00,202.267,202.314,202.257,202.27,38700000.0
2005-04-27 06:16:00,202.295,202.394,202.282,202.311,78700001.0
2005-04-27 06:17:00,202.323,202.342,202.251,202.255,38400000.0
2005-04-27 06:18:00,202.253,202.365,202.25,202.319,48100001.0
2005-04-27 06:19:00,202.41,202.412,202.306,202.333,45999999.0
2005-04-27 06:20:00,202.369,202.386,202.3,202.305,77100001.0
2005-04-27 06:21:00,202.323,202.365,202.299,202.299,67800000.0
2005-04-27 06:22:00,202.392,202.413,202.316,202.316,37200000.0
2005-04-27 06:23:00,202.352,202.37,202.325,202.325,69300001.0
2005-04-27 06:24:00,202.375,202.375,202.35,202.371,60899999.0
2005-04-27 06:25:00,202.361,202.469,202.36,202.412,55700000.0
2005-04-27 06:26:00,202.368,202.453,202.368,202.392,50200000.0
2005-04-27 06:27:00,202.345,202.454,202.345,202.38,63500000.0
2005-04-27 06:28:00,202.39,202.428,202.344,202.35,58200000.0
2005-04-27 06:29:00,202.368,202.405,202.348,202.368,53000000.0
2005-04-27 06:30:00,202.503,202.503,202.336,202.338,45900000.0
2005-04-27 06:31:00,202.362,202.407,202.253,202.287,82100001.0
2005-04-27 06:32:00,202.258,202.414,202.258,202.356,53300000.0
2005-04-27 06:33:00,202.385,202.415,202.34,202.352,67300001.0
2005-04-27 06:34:00,202.315,202.399,202.307,202.375,43800000.0
2005-04-27 06:35:00,202.39,202.397,202.297,202.297,50600000.0
2005-04-27 06:36:00,202.362,202.408,202.336,202.347,25200000.0
2005-04-27 06:37:00,202.373,202.412,202.309,202.309,22100000.0
2005-04-27 06:38:00,202.314,202.362,202.288,202.313,51500002.0
2005-04-27 06:39:00,202.323,202.446,202.323,202.395,56900000.0
2005-04-27 06:40:00,202.397,202.453,202.347,202.408,53100000.0
2005-04-27 06:41:00,202.43,202.461,202.405,202.415,45100000.0
2005-04-27 06:42:00,202.482,202.512,202.452,202.468,68900000.0
2005-04-27 06:43:00,202.488,202.525,202.391,202.404,48300000.0
2005-04-27 06:44:00,202.375,202.46,202.368,202.399,57900000.0
2005-04-27 06:45:00,202.472,202.478,202.345,202.362,37300000.0
2005-04-27 06:46:00,202.32,202.429,202.319,202.376,36700000.0
2005-04-27 06:47:00,202.38,202.402,202.32,202.32,32200000.0
2005-04-27 06:48:00,202.37,202.394,202.326,202.338,46100000.0
2005-04-27 06:49:00,202.338,202.377,202.281,202.281,10900000.0
2005-04-27 06:50:00,202.324,202.38,202.29,202.29,55500000.0
2005-04-27 06:51:00,202.33,202.362,202.278,202.278,62600000.0
2005-04-27 06:52:00,202.382,202.382,202.281,202.352,46200000.0
2005-04-27 06:53:00,202.244,202.278,202.215,202.247,68300000.0
2005-04-27 06:54:00,202.334,202.334,202.215,202.232,41100000.0
2005-04-27 06:55:00,202.246,202.275,202.16,202.165,23800000.0
2005-04-27 06:56:00,202.218,202.218,202.159,202.183,67499999.0
2005-04-27 06:57:00,202.193,202.274,202.169,202.189,50900000.0
2005-04-27 06:58:00,202.141,202.261,202.141,202.261,32100000.0
2005-04-27 06:59:00,202.159,202.252,202.148,202.204,48200000.0
2005-04-27 07:00:00,202.155,202.259,202.15,202.211,45300000.0
2005-04-27 07:01:00,202.163,202.232,202.159,202.219,42700000.0
2005-04-27 07:02:00,202.224,202.244,202.134,202.142,28300000.0
2005-04-27 07:03:00,202.146,202.203,202.138,202.168,36100000.0
2005-04-27 07:04:00,202.154,202.204,202.136,202.136,66300000.0
2005-04-27 07:05:00,202.169,202.187,202.157,202.185,91700001.0
2005-04-27 07:06:00,202.178,202.263,202.168,202.168,54300000.0
2005-04-27 07:07:00,202.228,202.256,202.13,202.13,53000000.0
2005-04-27 07:08:00,202.168,202.188,202.142,202.188,27200000.0
2005-04-27 07:09:00,202.245,202.274,202.208,202.226,36400000.0
2005-04-27 07:10:00,202.186,202.276,202.173,202.188,61700001.0
2005-04-27 07:11:00,202.158,202.241,202.153,202.199,49100000.0
2005-04-27 07:12:00,202.265,202.265,202.152,202.16,33000000.0
2005-04-27 07:13:00,202.157,202.265,202.157,202.265,41400000.0
2005-04-27 07:14:00,202.24,202.261,202.176,202.176,36700000.0
2005-04-27 07:15:00,202.237,202.256,202.19,202.19,45500000.0
2005-04-27 07:16:00,202.16,202.256,202.152,202.184,46300000.0
2005-04-27 07:17:00,202.174,202.194,202.142,202.171,49700000.0
2005-04-27 07:18:00,202.163,202.273,202.159,202.261,60300000.0
2005-04-27 07:19:00,202.163,202.268,202.154,202.218,38100000.0
2005-04-27 07:20:00,202.168,202.254,202.158,202.219,74700000.0
2005-04-27 07:21:00,202.232,202.279,202.202,202.263,45800000.0
2005-04-27 07:22:00,202.199,202.256,202.188,202.219,60400000.0
2005-04-27 07:23:00,202.218,202.26,202.176,202.176,72100000.0
2005-04-27 07:24:00,202.183,202.263,202.171,202.193,104800000.0
2005-04-27 07:25:00,202.13,202.246,202.13,202.172,20300000.0
2005-04-27 07:26:00,202.133,202.298,202.126,202.298,30800000.0
2005-04-27 07:27:00,202.168,202.27,202.164,202.21,77300001.0
2005-04-27 07:28:00,202.201,202.315,202.185,202.185,53600000.0
2005-04-27 07:29:00,202.193,202.271,202.173,202.212,87100001.0
2005-04-27 07:30:00,202.284,202.284,202.178,202.178,30500000.0
2005-04-27 07:31:00,202.237,202.248,202.172,202.194,65100001.0
2005-04-27 07:32:00,202.218,202.269,202.213,202.269,44700000.0
2005-04-27 07:33:00,202.227,202.294,202.209,202.232,24500000.0
2005-04-27 07:34:00,202.288,202.313,202.239,202.239,77000000.0
2005-04-27 07:35:00,202.208,202.317,202.194,202.231,45300000.0
2005-04-27 07:36:00,202.303,202.309,202.237,202.255,42499999.0
2005-04-27 07:37:00,202.29,202.309,202.237,202.237,44500000.0
2005-04-27 07:38:00,202.26,202.305,202.238,202.244,43400000.0
2005-04-27 07:39:00,202.213,202.34,202.207,202.339,97000000.0
2005-04-27 07:40:00,202.297,202.339,202.235,202.235,43500000.0
2005-04-27 07:41:00,202.232,202.3,202.224,202.224,72599999.0
2005-04-27 07:42:00,202.223,202.289,202.182,202.289,47300000.0
2005-04-27 07:43:00,202.252,202.293,202.224,202.224,41700000.0
2005-04-27 07:44:00,202.26,202.298,202.225,202.244,43999999.0
2005-04-27 07:45:00,202.19,202.303,202.183,202.268,39600000.0
2005-04-27 07:46:00,202.215,202.267,202.159,202.162,26200000.0
2005-04-27 07:47:00,202.193,202.218,202.144,202.15,62900000.0
2005-04-27 07:48:00,202.138,202.199,202.137,202.162,36000000.0
2005-04-27 07:49:00,202.224,202.224,202.124,202.126,48100000.0
2005-04-27 07:50:00,202.113,202.202,202.104,202.129,48500000.0
2005-04-27 07:51:00,202.168,202.198,202.137,202.147,60400000.0
2005-04-27 07:52:00,202.158,202.219,202.133,202.133,31800000.0
2005-04-27 07:53:00,202.224,202.224,202.155,202.166,75900000.0
2005-04-27 07:54:00,202.188,202.22,202.131,202.206,27600000.0
2005-04-27 07:55:00,202.103,202.23,202.103,202.158,71800000.0
2005-04-27 07:56:00,202.159,202.205,202.135,202.141,51000000.0
2005-04-27 07:57:00,202.107,202.193,202.097,202.129,35700000.0
2005-04-27 07:58:00,202.138,202.168,201.99,202.007,107700001.0
2005-04-27 07:59:00,202.06,202.08,201.981,202.002,25500000.0
2005-04-27 08:00:00,202.003,202.1,201.993,202.082,50200001.0
2005-04-27 08:01:00,202.038,202.136,202.028,202.11,40100000.0
2005-04-27 08:02:00,202.09,202.122,202.047,202.047,42999999.0
2005-04-27 08:03:00,202.047,202.091,202.023,202.071,37000000.0
2005-04-27 08:04:00,202.118,202.179,202.088,202.111,59599999.0
2005-04-27 08:05:00,202.115,202.201,202.107,202.111,75499999.0
2005-04-27 08:06:00,202.175,202.18,202.089,202.115,45600000.0
2005-04-27 08:07:00,202.123,202.188,202.107,202.137,35900000.0
2005-04-27 08:08:00,202.125,202.194,202.089,202.089,52599999.0
2005-04-27 08:09:00,202.111,202.137,202.034,202.034,36600000.0
2005-04-27 08:10:00,202.033,202.125,202.021,202.115,30800000.0
2005-04-27 08:11:00,202.16,202.197,202.089,202.089,33900000.0
2005-04-27 08:12:00,202.073,202.161,202.058,202.101,21700000.0
2005-04-27 08:13:00,202.062,202.191,202.061,202.123,68400000.0
2005-04-27 08:14:00,202.108,202.21,202.103,202.19,63800000.0
2005-04-27 08:15:00,202.19,202.211,202.105,202.105,49900001.0
2005-04-27 08:16:00,202.114,202.175,202.094,202.135,71600000.0
2005-04-27 08:17:00,202.145,202.186,202.112,202.127,73099999.0
2005-04-27 08:18:00,202.183,202.214,202.098,202.098,39400000.0
2005-04-27 08:19:00,202.082,202.137,202.056,202.059,54700000.0
2005-04-27 08:20:00,202.035,202.113,202.022,202.059,44700000.0
2005-04-27 08:21:00,202.036,202.125,202.023,202.081,73200000.0
2005-04-27 08:22:00,202.087,202.104,201.998,202.007,60500000.0
2005-04-27 08:23:00,201.993,202.065,201.974,201.981,72500000.0
2005-04-27 08:24:00,202.005,202.028,201.962,201.98,33099999.0
2005-04-27 08:25:00,202.027,202.05,201.984,201.995,37200000.0
2005-04-27 08:26:00,202.007,202.04,201.959,201.973,81500000.0
2005-04-27 08:27:00,202.017,202.051,201.971,201.971,70900001.0
2005-04-27 08:28:00,201.95,202.044,201.944,201.969,48500000.0
2005-04-27 08:29:00,201.982,202.01,201.921,201.964,87700001.0
2005-04-27 08:30:00,201.998,202.032,201.948,201.959,34200000.0
2005-04-27 08:31:00,201.966,201.996,201.808,201.808,52100000.0
2005-04-27 08:32:00,201.868,201.906,201.818,201.874,28500000.0
2005-04-27 08:33:00,201.92,202.015,201.885,201.885,66600000.0
2005-04-27 08:34:00,201.93,201.958,201.877,201.878,70999999.0
2005-04-27 08:35:00,201.87,201.894,201.782,201.796,38500000.0
2005-04-27 08:36:00,201.813,201.839,201.713,201.73,59500000.0
2005-04-27 08:37:00,201.725,201.822,201.719,201.752,64799999.0
2005-04-27 08:38:00,201.733,201.808,201.729,201.758,73800000.0
2005-04-27 08:39:00,201.77,201.821,201.715,201.724,41500000.0
2005-04-27 08:40:00,201.693,201.758,201.677,201.705,43000001.0
2005-04-27 08:41:00,201.688,201.736,201.616,201.616,49200000.0
2005-04-27 08:42:00,201.625,201.718,201.591,201.625,70900000.0
2005-04-27 08:43:00,201.623,201.723,201.623,201.697,53100000.0
2005-04-27 08:44:00,201.657,201.803,201.657,201.747,64699999.0
2005-04-27 08:45:00,201.72,201.848,201.72,201.811,26300000.0
2005-04-27 08:46:00,201.81,201.865,201.8,201.834,71699999.0
2005-04-27 08:47:00,201.863,201.929,201.848,201.916,43800000.0
2005-04-27 08:48:00,201.933,201.961,201.885,201.917,43600000.0
2005-04-27 08:49:00,201.866,201.989,201.866,201.942,62100001.0
2005-04-27 08:50:00,201.92,201.968,201.901,201.941,47800000.0
2005-04-27 08:51:00,201.97,201.995,201.93,201.967,33900000.0
2005-04-27 08:52:00,201.92,201.986,201.903,201.912,52200000.0
2005-04-27 08:53:00,201.878,201.956,201.872,201.943,59299999.0
2005-04-27 08:54:00,201.887,201.927,201.86,201.872,64700000.0
2005-04-27 08:55:00,201.875,201.895,201.788,201.827,59200000.0
2005-04-27 08:56:00,201.898,201.92,201.852,201.866,28700000.0
2005-04-27 08:57:00,201.833,201.942,201.833,201.866,77100000.0
2005-04-27 08:58:00,201.843,201.876,201.773,201.777,34100000.0
2005-04-27 08:59:00,201.733,201.787,201.675,201.676,43900000.0
2005-04-27 09:00:00,201.61,201.725,201.599,201.672,18200000.0
2005-04-27 09:01:00,201.674,201.707,201.598,201.602,81800000.0
2005-04-27 09:02:00,201.6,201.728,201.595,201.728,50800001.0
2005-04-27 09:03:00,201.693,201.769,201.672,201.733,76300000.0
2005-04-27 09:04:00,201.688,201.786,201.68,201.742,79599999.0
2005-04-27 09:05:00,201.768,201.81,201.747,201.781,33500000.0
2005-04-27 09:06:00,201.798,201.833,201.76,201.76,59100000.0
2005-04-27 09:07:00,201.751,201.834,201.741,201.772,44700000.0
2005-04-27 09:08:00,201.755,201.837,201.752,201.785,29100000.0
2005-04-27 09:09:00,201.836,201.836,201.768,201.768,47400000.0
2005-04-27 09:10:00,201.785,201.863,201.771,201.842,49900001.0
2005-04-27 09:11:00,201.815,201.866,201.791,201.801,30500000.0
2005-04-27 09:12:00,201.825,201.854,201.767,201.776,66200001.0
2005-04-27 09:13:00,201.8,201.829,201.745,201.745,61899999.0
2005-04-27 09:14:00,201.765,201.799,201.722,201.722,44500000.0
2005-04-27 09:15:00,201.813,201.84,201.729,201.763,66399999.0
2005-04-27 09:16:00,201.763,201.862,201.763,201.776,68400001.0
2005-04-27 09:17:00,201.753,201.837,201.748,201.788,28900000.0
2005-04-27 09:18:00,201.815,201.819,201.731,201.731,87100000.0
2005-04-27 09:19:00,201.693,201.776,201.688,201.751,38200000.0
2005-04-27 09:20:00,201.76,201.77,201.632,201.645,77799999.0
2005-04-27 09:21:00,201.701,201.725,201.586,201.594,40600000.0
2005-04-27 09:22:00,201.578,201.682,201.567,201.603,80300002.0
2005-04-27 09:23:00,201.623,201.641,201.545,201.553,28700000.0
2005-04-27 09:24:00,201.586,201.613,201.499,201.504,53300000.0
2005-04-27 09:25:00,201.495,201.598,201.483,201.547,38900000.0
2005-04-27 09:26:00,201.518,201.605,201.508,201.561,68200000.0
2005-04-27 09:27:00,201.582,201.616,201.51,201.51,47300000.0
2005-04-27 09:28:00,201.548,201.578,201.478,201.497,75400000.0
2005-04-27 09:29:00,201.515,201.561,201.464,201.485,52900000.0
2005-04-27 09:30:00,201.55,201.593,201.514,201.564,94500001.0
2005-04-27 09:31:00,201.605,201.65,201.579,201.582,46400000.0
2005-04-27 09:32:00,201.623,201.656,201.536,201.536,61199999.0
2005-04-27 09:33:00,201.53,201.633,201.524,201.6,25900000.0
2005-04-27 09:34:00,201.625,201.656,201.551,201.558,74100000.0
2005-04-27 09:35:00,201.675,201.68,201.546,201.546,56900000.0
2005-04-27 09:36:00,201.548,201.643,201.546,201.569,47900000.0
2005-04-27 09:37:00,201.642,201.651,201.521,201.564,52299999.0
2005-04-27 09:38:00,201.522,201.573,201.515,201.522,53500000.0
2005-04-27 09:39:00,201.597,201.612,201.501,201.557,53300000.0
2005-04-27 09:40:00,201.54,201.604,201.521,201.547,48900000.0
2005-04-27 09:41:00,201.493,201.605,201.489,201.495,57300000.0
2005-04-27 09:42:00,201.505,201.574,201.505,201.524,21300000.0
2005-04-27 09:43:00,201.483,201.571,201.483,201.519,49400000.0
2005-04-27 09:44:00,201.5,201.531,201.469,201.531,61700000.0
2005-04-27 09:45:00,201.567,201.591,201.528,201.53,43700000.0
2005-04-27 09:46:00,201.533,201.617,201.527,201.598,52000000.0
2005-04-27 09:47:00,201.566,201.665,201.554,201.647,95999999.0
2005-04-27 09:48:00,201.652,201.676,201.604,201.604,31500000.0
2005-04-27 09:49:00,201.642,201.681,201.614,201.614,83000000.0
2005-04-27 09:50:00,201.666,201.684,201.615,201.68,109400001.0
2005-04-27 09:51:00,201.67,201.693,201.634,201.656,32300000.0
2005-04-27 09:52:00,201.62,201.751,201.62,201.642,78600001.0
2005-04-27 09:53:00,201.628,201.725,201.619,201.72,38000000.0
2005-04-27 09:54:00,201.656,201.694,201.625,201.661,74700000.0
2005-04-27 09:55:00,201.622,201.687,201.619,201.676,32700000.0
2005-04-27 09:56:00,201.645,201.734,201.645,201.683,28800000.0
2005-04-27 09:57:00,201.707,201.717,201.652,201.652,35500000.0
2005-04-27 09:58:00,201.635,201.733,201.635,201.697,69500000.0
2005-04-27 09:59:00,201.685,201.758,201.672,201.701,60000000.0
2005-04-27 10:00:00,201.675,201.756,201.674,201.729,45700000.0
2005-04-27 10:01:00,201.71,201.779,201.696,201.734,45000000.0
2005-04-27 10:02:00,201.733,201.799,201.726,201.749,65900000.0
2005-04-27 10:03:00,201.715,201.801,201.715,201.739,72900000.0
2005-04-27 10:04:00,201.756,201.793,201.743,201.76,53100000.0
2005-04-27 10:05:00,201.768,201.809,201.749,201.794,44900000.0
2005-04-27 10:06:00,201.838,201.857,201.803,201.839,50199999.0
2005-04-27 10:07:00,201.833,201.943,201.824,201.883,30200000.0
2005-04-27 10:08:00,201.877,201.94,201.799,201.799,31100000.0
2005-04-27 10:09:00,201.83,201.894,201.805,201.833,37400000.0
2005-04-27 10:10:00,201.855,201.887,201.759,201.778,32400000.0
2005-04-27 10:11:00,201.82,201.903,201.736,201.736,20800000.0
2005-04-27 10:12:00,201.775,201.877,201.77,201.841,28700000.0
2005-04-27 10:13:00,201.777,201.903,201.775,201.83,87300000.0
2005-04-27 10:14:00,201.774,201.905,201.774,201.816,65500000.0
2005-04-27 10:15:00,201.909,201.944,201.772,201.772,37300000.0
2005-04-27 10:16:00,201.768,201.895,201.768,201.798,66700001.0
2005-04-27 10:17:00,201.745,201.871,201.745,201.792,40700000.0
2005-04-27 10:18:00,201.848,201.891,201.804,201.812,40100000.0
2005-04-27 10:19:00,201.837,201.881,201.755,201.765,37800000.0
2005-04-27 10:20:00,201.837,201.894,201.793,201.829,39400000.0
2005-04-27 10:21:00,201.875,201.923,201.775,201.775,63300000.0
2005-04-27 10:22:00,201.86,201.901,201.802,201.802,48300000.0
2005-04-27 10:23:00,201.892,201.921,201.821,201.853,68700000.0
2005-04-27 10:24:00,201.805,201.946,201.805,201.825,51500000.0
2005-04-27 10:25:00,201.767,201.903,201.767,201.833,41700000.0
2005-04-27 10:26:00,201.79,201.922,201.79,201.826,66800001.0
2005-04-27 10:27:00,201.948,201.948,201.77,201.789,57000001.0
2005-04-27 10:28:00,201.75,201.881,201.75,201.788,37800000.0
2005-04-27 10:29:00,201.815,201.86,201.779,201.791,71600000.0
2005-04-27 10:30:00,201.783,201.906,201.768,201.832,53400000.0
2005-04-27 10:31:00,201.843,201.931,201.828,201.851,55400000.0
2005-04-27 10:32:00,201.875,201.923,201.807,201.827,38000000.0
2005-04-27 10:33:00,201.855,201.975,201.84,201.877,40000000.0
2005-04-27 10:34:00,201.912,201.983,201.871,201.983,79799999.0
2005-04-27 10:35:00,201.925,201.944,201.82,201.82,66999999.0
2005-04-27 10:36:00,201.907,201.945,201.784,201.813,60599999.0
2005-04-27 10:37:00,201.873,201.924,201.803,201.924,50300001.0
2005-04-27 10:38:00,201.783,201.954,201.778,201.954,54599999.0
2005-04-27 10:39:00,201.809,201.909,201.792,201.828,90400001.0
2005-04-27 10:40:00,201.888,201.916,201.793,201.793,50200000.0
2005-04-27 10:41:00,201.841,201.888,201.79,201.802,66600000.0
2005-04-27 10:42:00,201.907,201.921,201.753,201.763,39900000.0
2005-04-27 10:43:00,201.835,201.871,201.769,201.772,66200000.0
2005-04-27 10:44:00,201.79,201.863,201.772,201.789,47000000.0
2005-04-27 10:45:00,201.912,201.912,201.762,201.774,46400000.0
2005-04-27 10:46:00,201.76,201.949,201.76,201.943,36300000.0
2005-04-27 10:47:00,201.835,201.907,201.79,201.81,91899999.0
2005-04-27 10:48:00,201.806,201.862,201.782,201.794,53800000.0
2005-04-27 10:49:00,201.778,201.906,201.778,201.814,78100000.0
2005-04-27 10:50:00,201.78,201.893,201.77,201.811,40200000.0
2005-04-27 10:51:00,201.871,201.914,201.82,201.856,33200000.0
2005-04-27 10:52:00,201.822,201.865,201.769,201.775,54100000.0
2005-04-27 10:53:00,201.779,201.915,201.775,201.8,49800000.0
2005-04-27 10:54:00,201.92,201.926,201.785,201.797,64899999.0
2005-04-27 10:55:00,201.77,201.864,201.766,201.819,76000000.0
2005-04-27 10:56:00,201.77,201.873,201.763,201.789,66700000.0
2005-04-27 10:57:00,201.848,201.888,201.78,201.87,84000000.0
2005-04-27 10:58:00,201.803,201.839,201.688,201.688,31800000.0
2005-04-27 10:59:00,201.752,201.808,201.698,201.722,36300000.0
2005-04-27 11:00:00,201.862,201.888,201.755,201.771,63600000.0
2005-04-27 11:01:00,201.761,201.762,201.747,201.762,25400000.0
2005-04-27 11:02:00,201.74,201.869,201.739,201.774,76200000.0
2005-04-27 11:03:00,201.742,201.751,201.732,201.736,37700000.0
2005-04-27 11:04:00,201.743,201.86,201.729,201.78,55000000.0
2005-04-27 11:05:00,201.792,201.839,201.779,201.833,24700000.0
2005-04-27 11:06:00,201.775,201.813,201.699,201.715,72300000.0
2005-04-27 11:07:00,201.715,201.839,201.709,201.774,72600000.0
2005-04-27 11:08:00,201.856,201.857,201.71,201.723,29400000.0
2005-04-27 11:09:00,201.858,201.869,201.727,201.727,55499999.0
2005-04-27 11:10:00,201.74,201.768,201.714,201.755,59700000.0
2005-04-27 11:11:00,201.799,201.831,201.716,201.716,98900001.0
2005-04-27 11:12:00,201.833,201.848,201.769,201.769,94199999.0
2005-04-27 11:13:00,201.805,201.838,201.733,201.738,39500000.0
2005-04-27 11:14:00,201.755,201.857,201.743,201.781,41700000.0
2005-04-27 11:15:00,201.877,201.894,201.724,201.724,72899999.0
2005-04-27 11:16:00,201.749,201.878,201.749,201.802,26200000.0
2005-04-27 11:17:00,201.745,201.856,201.719,201.854,79700000.0
2005-04-27 11:18:00,201.81,201.81,201.696,201.701,62800001.0
2005-04-27 11:19:00,201.678,201.805,201.678,201.724,74500000.0
2005-04-27 11:20:00,201.74,201.786,201.66,201.66,30000000.0
2005-04-27 11:21:00,201.703,201.758,201.629,201.639,54799998.0
2005-04-27 11:22:00,201.615,201.695,201.591,201.613,30600000.0
2005-04-27 11:23:00,201.612,201.665,201.553,201.553,47400001.0
2005-04-27 11:24:00,201.602,201.665,201.56,201.629,41100000.0
2005-04-27 11:25:00,201.58,201.611,201.457,201.465,33700000.0
2005-04-27 11:26:00,201.478,201.604,201.471,201.528,47400000.0
2005-04-27 11:27:00,201.477,201.592,201.477,201.54,59400000.0
2005-04-27 11:28:00,201.558,201.668,201.549,201.603,94700000.0
2005-04-27 11:29:00,201.596,201.677,201.564,201.602,31200000.0
2005-04-27 11:30:00,201.702,201.727,201.584,201.661,67700000.0
2005-04-27 11:31:00,201.633,201.733,201.619,201.652,69000001.0
2005-04-27 11:32:00,201.685,201.758,201.663,201.677,59800000.0
2005-04-27 11:33:00,201.645,201.762,201.639,201.675,55100000.0
2005-04-27 11:34:00,201.685,201.75,201.638,201.649,55400000.0
2005-04-27 11:35:00,201.708,201.754,201.62,201.627,25400000.0
2005-04-27 11:36:00,201.728,201.761,201.634,201.634,53600000.0
2005-04-27 11:37:00,201.685,201.729,201.61,201.61,30300000.0
2005-04-27 11:38:00,201.665,201.727,201.555,201.555,37600000.0
2005-04-27 11:39:00,201.588,201.65,201.575,201.608,40900000.0
2005-04-27 11:40:00,201.617,201.672,201.561,201.561,56600000.0
2005-04-27 11:41:00,201.532,201.658,201.502,201.592,44000000.0
2005-04-27 11:42:00,201.61,201.654,201.555,201.595,51100000.0
2005-04-27 11:43:00,201.562,201.71,201.543,201.58,49500000.0
2005-04-27 11:44:00,201.668,201.716,201.608,201.623,41000000.0
2005-04-27 11:45:00,201.63,201.755,201.63,201.689,57899999.0
2005-04-27 11:46:00,201.66,201.771,201.644,201.711,57600000.0
2005-04-27 11:47:00,201.712,201.76,201.628,201.628,34500000.0
2005-04-27 11:48:00,201.685,201.747,201.66,201.692,19800000.0
2005-04-27 11:49:00,201.683,201.747,201.646,201.656,62599998.0
2005-04-27 11:50:00,201.672,201.738,201.64,201.64,60799999.0
2005-04-27 11:51:00,201.66,201.859,201.653,201.859,46300000.0
2005-04-27 11:52:00,201.767,201.767,201.689,201.689,39100000.0
2005-04-27 11:53:00,201.668,201.803,201.655,201.673,47400000.0
2005-04-27 11:54:00,201.635,201.759,201.607,201.607,66500000.0
2005-04-27 11:55:00,201.597,201.716,201.585,201.632,40200000.0
2005-04-27 11:56:00,201.603,201.722,201.601,201.627,24700000.0
2005-04-27 11:57:00,201.755,201.765,201.621,201.631,39000000.0
2005-04-27 11:58:00,201.623,201.724,201.613,201.648,27500000.0
2005-04-27 11:59:00,201.663,201.72,201.626,201.632,54200001.0
2005-04-27 12:00:00,201.768,201.768,201.671,201.671,36300000.0
2005-04-27 12:01:00,201.745,201.769,201.672,201.672,55500001.0
2005-04-27 12:02:00,201.662,201.739,201.644,201.739,40000000.0
2005-04-27 12:03:00,201.769,201.769,201.637,201.693,26500000.0
2005-04-27 12:04:00,201.668,201.76,201.668,201.679,27700000.0
2005-04-27 12:05:00,201.635,201.709,201.623,201.668,41800000.0
2005-04-27 12:06:00,201.658,201.748,201.658,201.671,48300000.0
2005-04-27 12:07:00,201.671,201.759,201.656,201.759,63100000.0
2005-04-27 12:08:00,201.697,201.702,201.63,201.64,53400000.0
2005-04-27 12:09:00,201.652,201.705,201.647,201.649,70600001.0
2005-04-27 12:10:00,201.661,201.721,201.654,201.7,41000000.0
2005-04-27 12:11:00,201.653,201.699,201.634,201.658,70099999.0
2005-04-27 12:12:00,201.767,201.775,201.638,201.646,41000000.0
2005-04-27 12:13:00,201.665,201.707,201.64,201.648,66200000.0
2005-04-27 12:14:00,201.695,201.723,201.676,201.676,62899999.0
2005-04-27 12:15:00,201.698,201.786,201.672,201.672,50799999.0
2005-04-27 12:16:00,201.674,201.734,201.668,201.734,37100000.0
2005-04-27 12:17:00,201.651,201.709,201.644,201.665,108199999.0
2005-04-27 12:18:00,201.645,201.756,201.634,201.75,48600000.0
2005-04-27 12:19:00,201.652,201.69,201.618,201.621,41900000.0
2005-04-27 12:20:00,201.618,201.701,201.615,201.673,46300000.0
2005-04-27 12:21:00,201.7,201.7,201.654,201.654,58800000.0
2005-04-27 12:22:00,201.677,201.726,201.655,201.678,62099999.0
2005-04-27 12:23:00,201.661,201.714,201.657,201.691,59800001.0
2005-04-27 12:24:00,201.702,201.736,201.681,201.698,37600001.0
2005-04-27 12:25:00,201.73,201.788,201.695,201.709,60400000.0
2005-04-27 12:26:00,201.722,201.749,201.679,201.688,23600000.0
2005-04-27 12:27:00,201.716,201.733,201.675,201.686,52100001.0
2005-04-27 12:28:00,201.69,201.715,201.655,201.679,59000000.0
2005-04-27 12:29:00,201.679,201.717,201.657,201.665,69700000.0
2005-04-27 12:30:00,201.731,201.745,201.701,201.701,38300000.0
2005-04-27 12:31:00,201.768,201.768,201.661,201.661,49199999.0
2005-04-27 12:32:00,201.684,201.771,201.684,201.722,53100000.0
2005-04-27 12:33:00,201.71,201.764,201.704,201.752,83400000.0
2005-04-27 12:34:00,201.787,201.787,201.739,201.773,28500000.0
2005-04-27 12:35:00,201.723,201.778,201.723,201.751,50200000.0
2005-04-27 12:36:00,201.731,201.829,201.73,201.829,49300000.0
2005-04-27 12:37:00,201.748,201.829,201.739,201.781,88400001.0
2005-04-27 12:38:00,201.805,201.832,201.771,201.794,77200000.0
2005-04-27 12:39:00,201.783,201.852,201.771,201.8,84500000.0
2005-04-27 12:40:00,201.763,201.843,201.753,201.804,49899999.0
2005-04-27 12:41:00,201.77,201.849,201.769,201.779,42700000.0
2005-04-27 12:42:00,201.8,201.839,201.779,201.781,56400000.0
2005-04-27 12:43:00,201.83,201.856,201.771,201.771,34200000.0
2005-04-27 12:44:00,201.768,201.838,201.762,201.786,40400000.0
2005-04-27 12:45:00,201.768,201.84,201.758,201.794,40800000.0
2005-04-27 12:46:00,201.763,201.819,201.758,201.802,32000000.0
2005-04-27 12:47:00,201.77,201.842,201.764,201.804,87100001.0
2005-04-27 12:48:00,201.847,201.899,201.8,201.822,49800000.0
2005-04-27 12:49:00,201.83,201.856,201.782,201.782,48900000.0
2005-04-27 12:50:00,201.815,201.844,201.783,201.786,40900000.0
2005-04-27 12:51:00,201.854,201.854,201.74,201.761,74300000.0
2005-04-27 12:52:00,201.787,201.821,201.741,201.782,61300000.0
2005-04-27 12:53:00,201.75,201.825,201.75,201.788,29300000.0
2005-04-27 12:54:00,201.86,201.86,201.745,201.768,60199999.0
2005-04-27 12:55:00,201.815,201.834,201.775,201.784,81800000.0
2005-04-27 12:56:00,201.782,201.819,201.744,201.747,28800000.0
2005-04-27 12:57:00,201.775,201.802,201.753,201.756,61800000.0
2005-04-27 12:58:00,201.742,201.807,201.71,201.734,45400000.0
2005-04-27 12:59:00,201.737,201.764,201.693,201.701,86100000.0
2005-04-27 13:00:00,201.695,201.798,201.695,201.744,39600000.0
2005-04-27 13:01:00,201.728,201.781,201.712,201.735,34000000.0
2005-04-27 13:02:00,201.743,201.781,201.711,201.743,61299999.0
2005-04-27 13:03:00,201.777,201.806,201.735,201.743,79900001.0
2005-04-27 13:04:00,201.75,201.837,201.745,201.745,74900000.0
2005-04-27 13:05:00,201.775,201.809,201.732,201.732,72700000.0
2005-04-27 13:06:00,201.789,201.797,201.706,201.709,79100000.0
2005-04-27 13:07:00,201.728,201.761,201.706,201.728,67600000.0
2005-04-27 13:08:00,201.75,201.77,201.723,201.73,39800000.0
2005-04-27 13:09:00,201.752,201.765,201.7,201.7,55500000.0
2005-04-27 13:10:00,201.725,201.764,201.709,201.711,22800000.0
2005-04-27 13:11:00,201.703,201.766,201.698,201.741,44200000.0
2005-04-27 13:12:00,201.745,201.779,201.72,201.746,46099999.0
2005-04-27 13:13:00,201.746,201.848,201.746,201.848,30100000.0
2005-04-27 13:14:00,201.787,201.891,201.78,201.842,32700000.0
2005-04-27 13:15:00,201.855,201.886,201.826,201.833,41100000.0
2005-04-27 13:16:00,201.852,201.875,201.821,201.852,50900000.0
2005-04-27 13:17:00,201.862,201.887,201.82,201.82,65500001.0
2005-04-27 13:18:00,201.883,201.897,201.811,201.897,58500000.0
2005-04-27 13:19:00,201.793,201.854,201.78,201.834,35600000.0
2005-04-27 13:20:00,201.754,201.802,201.732,201.75,52700000.0
2005-04-27 13:21:00,201.77,201.807,201.746,201.758,45000000.0
2005-04-27 13:22:00,201.739,201.799,201.729,201.754,45000001.0
2005-04-27 13:23:00,201.751,201.781,201.719,201.719,70399999.0
2005-04-27 13:24:00,201.72,201.796,201.712,201.773,40700000.0
2005-04-27 13:25:00,201.751,201.811,201.751,201.764,33900000.0
2005-04-27 13:26:00,201.778,201.804,201.742,201.749,53200000.0
2005-04-27 13:27:00,201.765,201.8,201.715,201.725,33200000.0
2005-04-27 13:28:00,201.757,201.786,201.717,201.786,31100000.0
2005-04-27 13:29:00,201.72,201.778,201.699,201.725,81000001.0
2005-04-27 13:30:00,201.728,201.769,201.717,201.76,61700000.0
2005-04-27 13:31:00,201.785,201.798,201.726,201.726,47800000.0
2005-04-27 13:32:00,201.76,201.792,201.706,201.732,95600001.0
2005-04-27 13:33:00,201.747,201.792,201.732,201.737,60900000.0
2005-04-27 13:34:00,201.71,201.794,201.707,201.709,47699999.0
2005-04-27 13:35:00,201.728,201.794,201.707,201.748,75600000.0
2005-04-27 13:36:00,201.78,201.814,201.757,201.769,38300000.0
2005-04-27 13:37:00,201.79,201.834,201.72,201.72,48400000.0
2005-04-27 13:38:00,201.742,201.758,201.719,201.73,29000000.0
2005-04-27 13:39:00,201.813,201.836,201.77,201.836,62900001.0
2005-04-27 13:40:00,201.733,201.849,201.729,201.765,49600000.0
2005-04-27 13:41:00,201.83,201.83,201.747,201.767,70700001.0
2005-04-27 13:42:00,201.758,201.821,201.748,201.796,80099999.0
2005-04-27 13:43:00,201.793,201.822,201.762,201.769,49800000.0
2005-04-27 13:44:00,201.79,201.829,201.774,201.816,76200000.0
2005-04-27 13:45:00,201.768,201.832,201.768,201.795,56500000.0
2005-04-27 13:46:00,201.794,201.836,201.775,201.791,43500000.0
2005-04-27 13:47:00,201.828,201.837,201.781,201.83,63700000.0
2005-04-27 13:48:00,201.867,201.883,201.775,201.775,25500000.0
2005-04-27 13:49:00,201.812,201.84,201.776,201.793,53500000.0
2005-04-27 13:50:00,201.835,201.874,201.768,201.772,93700001.0
2005-04-27 13:51:00,201.822,201.866,201.78,201.79,61700001.0
2005-04-27 13:52:00,201.76,201.848,201.75,201.801,39600000.0
2005-04-27 13:53:00,201.797,201.85,201.77,201.781,24400000.0
2005-04-27 13:54:00,201.852,201.853,201.782,201.792,78099999.0
2005-04-27 13:55:00,201.815,201.852,201.788,201.788,53300000.0
2005-04-27 13:56:00,201.8,201.872,201.8,201.872,65000000.0
2005-04-27 13:57:00,201.894,201.894,201.794,201.809,70899999.0
2005-04-27 13:58:00,201.824,201.863,201.798,201.808,42600000.0
2005-04-27 13:59:00,201.843,201.876,201.804,201.813,42300000.0
2005-04-27 14:00:00,201.783,201.857,201.783,201.799,35100000.0
2005-04-27 14:01:00,201.819,201.858,201.793,201.801,53500000.0
2005-04-27 14:02:00,201.858,201.898,201.832,201.858,55800001.0
2005-04-27 14:03:00,201.835,201.926,201.835,201.906,30300000.0
2005-04-27 14:04:00,201.84,201.917,201.84,201.876,38500000.0
2005-04-27 14:05:00,201.888,201.918,201.863,201.894,49500001.0
2005-04-27 14:06:00,201.894,201.92,201.875,201.877,72499999.0
2005-04-27 14:07:00,201.91,201.927,201.873,201.873,53100000.0
2005-04-27 14:08:00,201.897,201.953,201.875,201.895,58000000.0
2005-04-27 14:09:00,201.878,201.956,201.867,201.949,65299999.0
2005-04-27 14:10:00,201.887,201.909,201.816,201.819,67600000.0
2005-04-27 14:11:00,201.852,201.898,201.833,201.836,82900000.0
2005-04-27 14:12:00,201.917,201.922,201.808,201.816,26900000.0
2005-04-27 14:13:00,201.817,201.899,201.817,201.852,51600001.0
2005-04-27 14:14:00,201.832,201.936,201.83,201.914,37900000.0
2005-04-27 14:15:00,201.92,201.936,201.875,201.875,47300000.0
2005-04-27 14:16:00,201.875,201.941,201.858,201.901,52500001.0
2005-04-27 14:17:00,201.866,201.942,201.859,201.912,52900001.0
2005-04-27 14:18:00,201.93,201.959,201.888,201.901,93600001.0
2005-04-27 14:19:00,201.915,201.953,201.889,201.902,28300000.0
2005-04-27 14:20:00,201.855,201.937,201.855,201.879,86400000.0
2005-04-27 14:21:00,201.91,201.924,201.849,201.849,35100000.0
2005-04-27 14:22:00,201.808,201.908,201.803,201.861,56200000.0
2005-04-27 14:23:00,201.85,201.915,201.827,201.891,47399999.0
2005-04-27 14:24:00,201.843,201.926,201.833,201.87,46600001.0
2005-04-27 14:25:00,201.902,201.913,201.857,201.857,57899999.0
2005-04-27 14:26:00,201.846,201.912,201.826,201.832,47200000.0
2005-04-27 14:27:00,201.867,201.894,201.844,201.86,63800000.0
2005-04-27 14:28:00,201.855,201.881,201.817,201.83,52200000.0
2005-04-27 14:29:00,201.83,201.938,201.822,201.912,63300000.0
2005-04-27 14:30:00,201.868,201.989,201.857,201.908,85999999.0
2005-04-27 14:31:00,201.96,202.011,201.92,201.958,52100000.0
2005-04-27 14:32:00,201.957,202.025,201.935,201.936,52600000.0
2005-04-27 14:33:00,201.898,201.973,201.87,201.899,26500000.0
2005-04-27 14:34:00,201.948,202.011,201.912,201.955,56600000.0
2005-04-27 14:35:00,202.007,202.042,201.955,201.955,59400000.0
2005-04-27 14:36:00,201.96,202.068,201.939,202.047,36700000.0
2005-04-27 14:37:00,201.995,202.076,201.987,201.994,22400000.0
2005-04-27 14:38:00,201.935,202.024,201.899,201.921,47500000.0
2005-04-27 14:39:00,201.913,201.957,201.863,201.875,53300000.0
2005-04-27 14:40:00,201.858,201.948,201.843,201.868,61700000.0
2005-04-27 14:41:00,201.861,201.927,201.843,201.882,69599999.0
2005-04-27 14:42:00,201.892,201.955,201.851,201.858,53300001.0
2005-04-27 14:43:00,201.905,201.936,201.83,201.83,41700000.0
2005-04-27 14:44:00,201.825,201.93,201.825,201.851,54800000.0
2005-04-27 14:45:00,201.867,201.929,201.846,201.865,30700000.0
2005-04-27 14:46:00,201.882,201.922,201.813,201.818,13400000.0
2005-04-27 14:47:00,201.875,201.912,201.841,201.874,74100001.0
2005-04-27 14:48:00,201.928,201.952,201.772,201.801,60199999.0
2005-04-27 14:49:00,201.793,201.972,201.791,201.913,82500000.0
2005-04-27 14:50:00,201.939,201.953,201.862,201.875,41700000.0
2005-04-27 14:51:00,201.873,201.966,201.873,201.884,74500001.0
2005-04-27 14:52:00,201.888,201.972,201.878,201.93,70600001.0
2005-04-27 14:53:00,201.935,201.973,201.864,201.87,61500001.0
2005-04-27 14:54:00,201.913,201.97,201.861,201.914,34600000.0
2005-04-27 14:55:00,201.918,202.025,201.899,201.983,59499999.0
2005-04-27 14:56:00,201.968,202.121,201.956,202.089,52300000.0
2005-04-27 14:57:00,202.108,202.153,202.086,202.091,38500000.0
2005-04-27 14:58:00,202.112,202.14,202.068,202.068,45500000.0
2005-04-27 14:59:00,202.053,202.144,202.038,202.101,62700000.0
2005-04-27 15:00:00,202.132,202.156,202.057,202.063,62500000.0
2005-04-27 15:01:00,202.035,202.125,202.006,202.015,88900001.0
2005-04-27 15:02:00,202.012,202.052,201.959,201.967,64500001.0
2005-04-27 15:03:00,201.973,202.073,201.973,202.014,46100000.0
2005-04-27 15:04:00,202.028,202.068,201.991,202.006,56000000.0
2005-04-27 15:05:00,202.012,202.053,202.005,202.026,54600000.0
2005-04-27 15:06:00,202.03,202.069,201.997,202.004,34400000.0
2005-04-27 15:07:00,201.97,202.055,201.946,201.994,62800000.0
2005-04-27 15:08:00,202.015,202.064,201.957,201.957,52600000.0
2005-04-27 15:09:00,202.025,202.07,201.967,201.979,58700000.0
2005-04-27 15:10:00,201.923,202.056,201.923,201.996,55800000.0
2005-04-27 15:11:00,202.008,202.036,201.952,201.965,60300000.0
2005-04-27 15:12:00,201.985,202.011,201.901,201.917,43800000.0
2005-04-27 15:13:00,201.924,202.024,201.924,201.973,60400001.0
2005-04-27 15:14:00,201.933,201.997,201.915,201.937,29800000.0
2005-04-27 15:15:00,201.93,202.012,201.921,201.976,46200000.0
2005-04-27 15:16:00,201.987,202.002,201.914,201.917,82200000.0
2005-04-27 15:17:00,201.928,202.033,201.911,201.999,40700000.0
2005-04-27 15:18:00,201.978,202.03,201.956,202.01,18200000.0
2005-04-27 15:19:00,202.018,202.03,201.945,201.947,37400000.0
2005-04-27 15:20:00,201.975,202.014,201.929,201.954,34100000.0
2005-04-27 15:21:00,202.027,202.044,201.945,201.954,65200001.0
2005-04-27 15:22:00,201.933,201.995,201.92,201.939,56800000.0
2005-04-27 15:23:00,201.945,201.99,201.912,201.921,27000000.0
2005-04-27 15:24:00,201.913,201.996,201.893,201.916,50300000.0
2005-04-27 15:25:00,201.935,201.979,201.92,201.979,49700000.0
2005-04-27 15:26:00,201.916,201.975,201.901,201.953,73700001.0
2005-04-27 15:27:00,201.932,201.978,201.906,201.923,87000001.0
2005-04-27 15:28:00,201.906,202.005,201.906,201.982,66700000.0
2005-04-27 15:29:00,201.943,202.065,201.94,201.961,50300000.0
2005-04-27 15:30:00,201.938,202.016,201.914,201.927,50800000.0
2005-04-27 15:31:00,201.945,201.972,201.922,201.933,45900000.0
2005-04-27 15:32:00,201.926,201.98,201.9,201.9,48800000.0
2005-04-27 15:33:00,201.972,201.972,201.848,201.852,78899999.0
2005-04-27 15:34:00,201.84,201.948,201.833,201.879,60099999.0
2005-04-27 15:35:00,201.915,202.004,201.881,202.004,68500000.0
2005-04-27 15:36:00,201.987,201.987,201.9,201.92,50500000.0
2005-04-27 15:37:00,201.945,201.977,201.926,201.949,50300000.0
2005-04-27 15:38:00,201.975,201.995,201.935,201.947,56100000.0
2005-04-27 15:39:00,202.009,202.027,201.959,201.986,27300000.0
2005-04-27 15:40:00,202.003,202.023,201.956,201.956,64800000.0
2005-04-27 15:41:00,202.007,202.021,201.973,201.999,45700000.0
2005-04-27 15:42:00,202.025,202.074,201.979,202.074,33300000.0
2005-04-27 15:43:00,201.985,202.002,201.953,201.957,48400000.0
2005-04-27 15:44:00,201.943,202.024,201.941,202.0,30600000.0
2005-04-27 15:45:00,201.992,202.071,201.992,202.029,50200000.0
2005-04-27 15:46:00,202.008,202.096,202.004,202.06,31800000.0
2005-04-27 15:47:00,202.026,202.076,202.011,202.015,91499999.0
2005-04-27 15:48:00,201.998,202.038,201.983,201.983,65599999.0
2005-04-27 15:49:00,202.065,202.065,201.976,201.984,57000000.0
2005-04-27 15:50:00,201.976,202.036,201.971,201.979,75199999.0
2005-04-27 15:51:00,202.07,202.075,201.964,201.964,60100000.0
2005-04-27 15:52:00,201.96,201.978,201.905,201.905,29500000.0
2005-04-27 15:53:00,201.957,202.018,201.939,202.018,30900000.0
2005-04-27 15:54:00,201.94,202.007,201.92,201.957,22200000.0
2005-04-27 15:55:00,201.987,202.026,201.934,201.94,63699999.0
2005-04-27 15:56:00,201.941,202.017,201.934,201.967,37900000.0
2005-04-27 15:57:00,201.945,202.018,201.945,201.966,58799999.0
2005-04-27 15:58:00,201.983,202.016,201.939,201.941,39900000.0
2005-04-27 15:59:00,201.993,202.011,201.92,201.92,41500000.0
2005-04-27 16:00:00,201.923,202.026,201.922,202.022,14200000.0
2005-04-27 16:01:00,201.933,202.046,201.93,202.046,25500000.0
2005-04-27 16:02:00,201.949,201.965,201.927,201.937,52300000.0
2005-04-27 16:03:00,201.925,201.986,201.909,201.961,46800000.0
2005-04-27 16:04:00,201.949,201.96,201.891,201.893,41600000.0
2005-04-27 16:05:00,201.903,201.936,201.865,201.871,25100000.0
2005-04-27 16:06:00,201.902,201.942,201.868,201.868,40900000.0
2005-04-27 16:07:00,201.846,201.949,201.846,201.875,86500000.0
2005-04-27 16:08:00,201.84,201.873,201.817,201.846,31300000.0
2005-04-27 16:09:00,201.887,201.897,201.85,201.874,41500000.0
2005-04-27 16:10:00,201.86,201.881,201.814,201.836,40200000.0
2005-04-27 16:11:00,201.875,201.894,201.834,201.853,28300000.0
2005-04-27 16:12:00,201.892,201.91,201.829,201.831,41299999.0
2005-04-27 16:13:00,201.86,201.886,201.807,201.83,43600000.0
2005-04-27 16:14:00,201.823,201.868,201.823,201.834,32200000.0
2005-04-27 16:15:00,201.86,201.892,201.808,201.829,63400000.0
2005-04-27 16:16:00,201.822,201.869,201.794,201.801,79400000.0
2005-04-27 16:17:00,201.788,201.846,201.786,201.837,48100000.0
2005-04-27 16:18:00,201.821,201.88,201.821,201.836,50100000.0
2005-04-27 16:19:00,201.856,201.879,201.797,201.809,41300000.0
2005-04-27 16:20:00,201.795,201.894,201.793,201.843,47300000.0
2005-04-27 16:21:00,201.823,201.89,201.814,201.83,73000001.0
2005-04-27 16:22:00,201.848,201.877,201.812,201.812,55900000.0
2005-04-27 16:23:00,201.803,201.908,201.798,201.834,67700000.0
2005-04-27 16:24:00,201.86,201.876,201.811,201.811,91500001.0
2005-04-27 16:25:00,201.81,201.825,201.772,201.791,22200000.0
2005-04-27 16:26:00,201.76,201.815,201.739,201.764,21600000.0
2005-04-27 16:27:00,201.695,201.762,201.688,201.728,34600000.0
2005-04-27 16:28:00,201.69,201.765,201.666,201.707,85899997.0
2005-04-27 16:29:00,201.683,201.793,201.683,201.718,90400000.0
2005-04-27 16:30:00,201.709,201.73,201.709,201.726,69199999.0
2005-04-27 16:31:00,201.683,201.749,201.666,201.673,46700000.0
2005-04-27 16:32:00,201.636,201.71,201.627,201.662,58200000.0
2005-04-27 16:33:00,201.675,201.719,201.666,201.703,42400000.0
2005-04-27 16:34:00,201.721,201.758,201.718,201.728,64100000.0
2005-04-27 16:35:00,201.698,201.768,201.681,201.719,83800000.0
2005-04-27 16:36:00,201.699,201.722,201.664,201.687,37100000.0
2005-04-27 16:37:00,201.661,201.732,201.657,201.69,61900000.0
2005-04-27 16:38:00,201.68,201.737,201.669,201.694,15500000.0
2005-04-27 16:39:00,201.757,201.777,201.67,201.682,37000000.0
2005-04-27 16:40:00,201.717,201.747,201.68,201.688,62300000.0
2005-04-27 16:41:00,201.702,201.775,201.671,201.671,66899999.0
2005-04-27 16:42:00,201.735,201.747,201.621,201.621,47000000.0
2005-04-27 16:43:00,201.635,201.73,201.614,201.693,56299999.0
2005-04-27 16:44:00,201.684,201.687,201.636,201.638,37100000.0
2005-04-27 16:45:00,201.631,201.712,201.627,201.675,70200000.0
2005-04-27 16:46:00,201.681,201.712,201.63,201.63,47700000.0
2005-04-27 16:47:00,201.672,201.697,201.641,201.644,36700000.0
2005-04-27 16:48:00,201.652,201.676,201.626,201.631,27000000.0
2005-04-27 16:49:00,201.599,201.664,201.588,201.627,57700000.0
2005-04-27 16:50:00,201.636,201.734,201.62,201.734,27500000.0
2005-04-27 16:51:00,201.655,201.728,201.649,201.668,102500002.0
2005-04-27 16:52:00,201.683,201.718,201.67,201.688,17900000.0
2005-04-27 16:53:00,201.678,201.752,201.678,201.752,43100000.0
2005-04-27 16:54:00,201.757,201.767,201.67,201.67,32100000.0
2005-04-27 16:55:00,201.671,201.767,201.649,201.767,57000000.0
2005-04-27 16:56:00,201.705,201.792,201.704,201.792,57700000.0
2005-04-27 16:57:00,201.817,201.828,201.755,201.778,37900000.0
2005-04-27 16:58:00,201.803,201.82,201.776,201.78,89600000.0
2005-04-27 16:59:00,201.775,201.875,201.77,201.847,96299999.0
2005-04-27 17:00:00,201.844,201.855,201.764,201.78,51600001.0
2005-04-27 17:01:00,201.802,201.837,201.752,201.762,67800000.0
2005-04-27 17:02:00,201.758,201.809,201.745,201.781,29900000.0
2005-04-27 17:03:00,201.778,201.808,201.739,201.74,48900000.0
2005-04-27 17:04:00,201.767,201.778,201.718,201.746,58100000.0
2005-04-27 17:05:00,201.762,201.79,201.733,201.774,49100000.0
2005-04-27 17:06:00,201.743,201.768,201.715,201.738,79200000.0
2005-04-27 17:07:00,201.735,201.772,201.716,201.716,34200000.0
2005-04-27 17:08:00,201.725,201.77,201.714,201.735,45700000.0
2005-04-27 17:09:00,201.778,201.778,201.685,201.689,31600000.0
2005-04-27 17:10:00,201.725,201.756,201.666,201.683,62299998.0
2005-04-27 17:11:00,201.71,201.75,201.682,201.689,20200000.0
2005-04-27 17:12:00,201.726,201.757,201.679,201.679,41100000.0
2005-04-27 17:13:00,201.685,201.779,201.685,201.745,37200000.0
2005-04-27 17:14:00,201.713,201.763,201.699,201.744,29400000.0
2005-04-27 17:15:00,201.705,201.798,201.673,201.79,92700002.0
2005-04-27 17:16:00,201.745,201.837,201.732,201.735,56200000.0
2005-04-27 17:17:00,201.707,201.771,201.701,201.739,39500000.0
2005-04-27 17:18:00,201.713,201.783,201.692,201.692,50500000.0
2005-04-27 17:19:00,201.705,201.705,201.637,201.644,86600000.0
2005-04-27 17:20:00,201.649,201.689,201.628,201.632,22700000.0
2005-04-27 17:21:00,201.675,201.704,201.65,201.65,18500000.0
2005-04-27 17:22:00,201.618,201.682,201.607,201.627,75700000.0
2005-04-27 17:23:00,201.647,201.665,201.604,201.62,67700000.0
2005-04-27 17:24:00,201.638,201.666,201.605,201.614,47500001.0
2005-04-27 17:25:00,201.647,201.69,201.635,201.652,37200000.0
2005-04-27 17:26:00,201.684,201.706,201.645,201.647,39300000.0
2005-04-27 17:27:00,201.648,201.714,201.648,201.694,40100000.0
2005-04-27 17:28:00,201.697,201.719,201.655,201.658,27100000.0
2005-04-27 17:29:00,201.67,201.734,201.664,201.728,64500000.0
2005-04-27 17:30:00,201.752,201.793,201.735,201.748,38400000.0
2005-04-27 17:31:00,201.77,201.819,201.764,201.785,37600000.0
2005-04-27 17:32:00,201.798,201.835,201.765,201.774,46600000.0
2005-04-27 17:33:00,201.808,201.82,201.786,201.79,42400000.0
2005-04-27 17:34:00,201.785,201.817,201.758,201.761,59300001.0
2005-04-27 17:35:00,201.773,201.807,201.757,201.765,49800000.0
2005-04-27 17:36:00,201.79,201.822,201.784,201.805,56400000.0
2005-04-27 17:37:00,201.827,201.871,201.806,201.871,51100000.0
2005-04-27 17:38:00,201.788,201.855,201.787,201.818,44300000.0
2005-04-27 17:39:00,201.818,201.872,201.806,201.872,36600000.0
2005-04-27 17:40:00,201.82,201.883,201.796,201.796,52300000.0
2005-04-27 17:41:00,201.77,201.831,201.763,201.769,33900000.0
2005-04-27 17:42:00,201.743,201.819,201.733,201.781,39200000.0
2005-04-27 17:43:00,201.78,201.801,201.724,201.73,27800000.0
2005-04-27 17:44:00,201.756,201.756,201.724,201.747,57200000.0
2005-04-27 17:45:00,201.825,201.825,201.766,201.766,52800000.0
2005-04-27 17:46:00,201.743,201.803,201.731,201.749,74300000.0
2005-04-27 17:47:00,201.782,201.819,201.763,201.787,100399998.0
2005-04-27 17:48:00,201.813,201.824,201.729,201.729,53299999.0
2005-04-27 17:49:00,201.765,201.789,201.718,201.718,45000000.0
2005-04-27 17:50:00,201.725,201.783,201.704,201.716,70700001.0
2005-04-27 17:51:00,201.772,201.81,201.714,201.714,34900000.0
2005-04-27 17:52:00,201.752,201.756,201.718,201.721,34600000.0
2005-04-27 17:53:00,201.698,201.792,201.698,201.778,42900000.0
2005-04-27 17:54:00,201.772,201.776,201.682,201.69,62299999.0
2005-04-27 17:55:00,201.711,201.729,201.643,201.676,46100000.0
2005-04-27 17:56:00,201.673,201.748,201.663,201.71,65900001.0
2005-04-27 17:57:00,201.712,201.75,201.687,201.733,62900001.0
2005-04-27 17:58:00,201.703,201.759,201.669,201.739,53100000.0
2005-04-27 17:59:00,201.713,201.74,201.675,201.686,43200000.0
2005-04-27 18:00:00,201.693,201.811,201.674,201.802,54600000.0
2005-04-27 18:01:00,201.767,201.834,201.745,201.765,493500001.0
2005-04-27 18:02:00,201.778,201.811,201.736,201.761,750999998.0
2005-04-27 18:03:00,201.747,201.888,201.734,201.837,615700003.0
2005-04-27 18:04:00,201.854,201.928,201.833,201.89,485400000.0
2005-04-27 18:05:00,201.852,201.922,201.817,201.842,733899998.0
2005-04-27 18:06:00,201.842,201.941,201.842,201.859,726400000.0
2005-04-27 18:07:00,201.849,201.945,201.827,201.827,701199999.0
2005-04-27 18:08:00,201.832,201.921,201.828,201.853,570500001.0
2005-04-27 18:09:00,201.841,201.897,201.794,201.88,591600000.0
2005-04-27 18:10:00,201.802,201.833,201.75,201.777,537799998.0
2005-04-27 18:11:00,201.765,201.818,201.703,201.703,389700000.0
2005-04-27 18:12:00,201.706,201.793,201.705,201.72,339900002.0
2005-04-27 18:13:00,201.716,201.804,201.678,201.71,419799998.0
2005-04-27 18:14:00,201.71,201.776,201.702,201.706,647000000.0
2005-04-27 18:15:00,201.712,201.761,201.621,201.657,680400002.0
2005-04-27 18:16:00,201.643,201.752,201.61,201.7,648100002.0
2005-04-27 18:17:00,201.699,201.772,201.647,201.679,183100001.0
2005-04-27 18:18:00,201.67,201.76,201.657,201.675,462200001.0
2005-04-27 18:19:00,201.658,201.74,201.603,201.695,475999997.0
2005-04-27 18:20:00,201.706,201.793,201.689,201.713,458199999.0
2005-04-27 18:21:00,201.7,201.759,201.669,201.742,651100000.0
2005-04-27 18:22:00,201.679,201.759,201.668,201.731,479399998.0
2005-04-27 18:23:00,201.662,201.734,201.648,201.687,822600000.0
2005-04-27 18:24:00,201.757,201.767,201.671,201.679,692800000.0
2005-04-27 18:25:00,201.691,201.767,201.674,201.715,465899999.0
2005-04-27 18:26:00,201.7,201.74,201.671,201.682,310800001.0
2005-04-27 18:27:00,201.688,201.79,201.688,201.715,381199997.0
2005-04-27 18:28:00,201.726,201.786,201.674,201.737,415200003.0
2005-04-27 18:29:00,201.677,201.731,201.677,201.69,393299998.0
2005-04-27 18:30:00,201.7,201.761,201.655,201.667,347700001.0
2005-04-27 18:31:00,201.715,201.741,201.608,201.665,301000000.0
2005-04-27 18:32:00,201.662,201.743,201.645,201.675,389600001.0
2005-04-27 18:33:00,201.733,201.746,201.644,201.662,480199997.0
2005-04-27 18:34:00,201.714,201.745,201.662,201.674,541800000.0
2005-04-27 18:35:00,201.662,201.717,201.6,201.632,492400001.0
2005-04-27 18:36:00,201.688,201.7,201.615,201.654,319200000.0
2005-04-27 18:37:00,201.675,201.726,201.628,201.65,192400000.0
2005-04-27 18:38:00,201.648,201.717,201.635,201.65,139499999.0
2005-04-27 18:39:00,201.693,201.719,201.616,201.635,81500000.0
2005-04-27 18:40:00,201.625,201.698,201.597,201.643,316599999.0
2005-04-27 18:41:00,201.752,201.761,201.632,201.677,230700000.0
2005-04-27 18:42:00,201.711,201.739,201.655,201.67,233600000.0
2005-04-27 18:43:00,201.674,201.758,201.654,201.688,142100002.0
2005-04-27 18:44:00,201.695,201.758,201.687,201.704,336599998.0
2005-04-27 18:45:00,201.698,201.77,201.688,201.703,204899999.0
2005-04-27 18:46:00,201.707,201.772,201.693,201.735,209400000.0
2005-04-27 18:47:00,201.793,201.798,201.709,201.722,85299999.0
2005-04-27 18:48:00,201.789,201.792,201.703,201.778,182100001.0
2005-04-27 18:49:00,201.739,201.744,201.65,201.689,290000001.0
2005-04-27 18:50:00,201.742,201.754,201.653,201.69,226200000.0
2005-04-27 18:51:00,201.693,201.748,201.65,201.684,205900001.0
2005-04-27 18:52:00,201.701,201.751,201.66,201.718,357700000.0
2005-04-27 18:53:00,201.834,201.834,201.697,201.71,236599999.0
2005-04-27 18:54:00,201.768,201.779,201.693,201.77,219900001.0
2005-04-27 18:55:00,201.722,201.789,201.7,201.7,268599999.0
2005-04-27 18:56:00,201.753,201.753,201.702,201.718,47899999.0
2005-04-27 18:57:00,201.762,201.762,201.686,201.686,223300000.0
2005-04-27 18:58:00,201.689,201.8,201.685,201.687,310399999.0
2005-04-27 18:59:00,201.755,201.755,201.699,201.712,330799998.0
2005-04-27 19:00:00,201.77,201.794,201.702,201.734,60300000.0
2005-04-27 19:01:00,201.749,201.79,201.705,201.787,103000000.0
2005-04-27 19:02:00,201.715,201.786,201.687,201.704,185900001.0
2005-04-27 19:03:00,201.783,201.793,201.711,201.723,336900001.0
2005-04-27 19:04:00,201.726,201.789,201.672,201.718,137500000.0
2005-04-27 19:05:00,201.709,201.709,201.644,201.686,164500001.0
2005-04-27 19:06:00,201.685,201.754,201.665,201.68,441900003.0
2005-04-27 19:07:00,201.682,201.749,201.666,201.681,272099999.0
2005-04-27 19:08:00,201.688,201.745,201.669,201.71,391099999.0
2005-04-27 19:09:00,201.746,201.749,201.675,201.696,66100000.0
2005-04-27 19:10:00,201.703,201.769,201.678,201.722,181899999.0
2005-04-27 19:11:00,201.703,201.764,201.696,201.764,27900000.0
2005-04-27 19:12:00,201.808,201.814,201.698,201.713,130199999.0
2005-04-27 19:13:00,201.708,201.774,201.695,201.702,130600000.0
2005-04-27 19:14:00,201.714,201.772,201.706,201.706,213799999.0
2005-04-27 19:15:00,201.751,201.796,201.71,201.729,354300000.0
2005-04-27 19:16:00,201.794,201.797,201.709,201.71,48900000.0
2005-04-27 19:17:00,201.744,201.807,201.705,201.745,114500001.0
2005-04-27 19:18:00,201.805,201.805,201.706,201.715,151800001.0
2005-04-27 19:19:00,201.713,201.802,201.707,201.71,185399999.0
2005-04-27 19:20:00,201.725,201.789,201.68,201.72,161700001.0
2005-04-27 19:21:00,201.791,201.791,201.707,201.756,122700000.0
2005-04-27 19:22:00,201.806,201.844,201.706,201.726,122700000.0
2005-04-27 19:23:00,201.734,201.806,201.709,201.729,419100000.0
2005-04-27 19:24:00,201.766,201.827,201.713,201.78,155300000.0
2005-04-27 19:25:00,201.771,201.84,201.732,201.829,174200000.0
2005-04-27 19:26:00,201.744,201.809,201.714,201.742,476600000.0
2005-04-27 19:27:00,201.735,201.742,201.675,201.682,240900001.0
2005-04-27 19:28:00,201.746,201.746,201.681,201.688,179199999.0
2005-04-27 19:29:00,201.675,201.742,201.662,201.666,73600002.0
2005-04-27 19:30:00,201.748,201.762,201.681,201.695,324800002.0
2005-04-27 19:31:00,201.746,201.751,201.688,201.731,109300001.0
2005-04-27 19:32:00,201.727,201.825,201.691,201.72,344900000.0
2005-04-27 19:33:00,201.72,201.764,201.683,201.683,174800000.0
2005-04-27 19:34:00,201.761,201.816,201.685,201.709,243400001.0
2005-04-27 19:35:00,201.723,201.811,201.723,201.753,293099996.0
2005-04-27 19:36:00,201.822,201.833,201.734,201.734,171600001.0
2005-04-27 19:37:00,201.743,201.812,201.743,201.748,128099999.0
2005-04-27 19:38:00,201.748,201.829,201.748,201.78,182600000.0
2005-04-27 19:39:00,201.844,201.859,201.742,201.774,208900001.0
2005-04-27 19:40:00,201.755,201.823,201.74,201.745,303599999.0
2005-04-27 19:41:00,201.762,201.824,201.741,201.741,338000000.0
2005-04-27 19:42:00,201.811,201.811,201.728,201.75,177900001.0
2005-04-27 19:43:00,201.72,201.828,201.708,201.726,96200000.0
2005-04-27 19:44:00,201.723,201.771,201.688,201.768,250000001.0
2005-04-27 19:45:00,201.769,201.788,201.719,201.748,122199999.0
2005-04-27 19:46:00,201.739,201.789,201.682,201.725,146400002.0
2005-04-27 19:47:00,201.742,201.753,201.64,201.677,49799999.0
2005-04-27 19:48:00,201.675,201.697,201.605,201.646,286000000.0
2005-04-27 19:49:00,201.644,201.736,201.643,201.655,183500000.0
2005-04-27 19:50:00,201.654,201.751,201.654,201.694,206200001.0
2005-04-27 19:51:00,201.695,201.755,201.658,201.699,151300000.0
2005-04-27 19:52:00,201.694,201.733,201.645,201.686,127400000.0
2005-04-27 19:53:00,201.697,201.786,201.665,201.699,149699999.0
2005-04-27 19:54:00,201.668,201.692,201.649,201.677,247599998.0
2005-04-27 19:55:00,201.709,201.717,201.63,201.63,84300000.0
2005-04-27 19:56:00,201.64,201.702,201.615,201.64,116700000.0
2005-04-27 19:57:00,201.638,201.709,201.638,201.655,126700001.0
2005-04-27 19:58:00,201.665,201.767,201.646,201.664,271099999.0
2005-04-27 19:59:00,201.676,201.739,201.676,201.705,235200000.0
2005-04-27 20:00:00,201.746,201.746,201.676,201.677,86100001.0
2005-04-27 20:01:00,201.686,201.764,201.667,201.701,107699999.0
2005-04-27 20:02:00,201.696,201.756,201.658,201.704,112399999.0
2005-04-27 20:03:00,201.69,201.74,201.69,201.711,124300000.0
2005-04-27 20:04:00,201.708,201.774,201.694,201.718,96700000.0
2005-04-27 20:05:00,201.711,201.745,201.666,201.711,130900001.0
2005-04-27 20:06:00,201.764,201.787,201.687,201.711,199299998.0
2005-04-27 20:07:00,201.717,201.79,201.689,201.707,218900000.0
2005-04-27 20:08:00,201.691,201.752,201.681,201.695,164699999.0
2005-04-27 20:09:00,201.776,201.776,201.672,201.683,152799999.0
2005-04-27 20:10:00,201.694,201.751,201.645,201.751,122900001.0
2005-04-27 20:11:00,201.679,201.739,201.647,201.65,226900000.0
2005-04-27 20:12:00,201.647,201.723,201.61,201.635,490499998.0
2005-04-27 20:13:00,201.628,201.701,201.62,201.64,162399999.0
2005-04-27 20:14:00,201.649,201.691,201.626,201.645,189100000.0
2005-04-27 20:15:00,201.647,201.709,201.629,201.63,358800002.0
2005-04-27 20:16:00,201.635,201.693,201.594,201.608,185700000.0
2005-04-27 20:17:00,201.645,201.661,201.597,201.611,72399999.0
2005-04-27 20:18:00,201.612,201.635,201.461,201.478,122500000.0
2005-04-27 20:19:00,201.493,201.582,201.45,201.526,146800000.0
2005-04-27 20:20:00,201.536,201.575,201.466,201.483,280600001.0
2005-04-27 20:21:00,201.487,201.553,201.422,201.422,155699998.0
2005-04-27 20:22:00,201.415,201.49,201.36,201.39,189199999.0
2005-04-27 20:23:00,201.389,201.481,201.376,201.403,230000001.0
2005-04-27 20:24:00,201.402,201.479,201.354,201.373,156700000.0
2005-04-27 20:25:00,201.363,201.419,201.314,201.345,351500001.0
2005-04-27 20:26:00,201.352,201.441,201.352,201.399,260900000.0
2005-04-27 20:27:00,201.417,201.49,201.411,201.435,177600001.0
2005-04-27 20:28:00,201.442,201.512,201.394,201.453,335700001.0
2005-04-27 20:29:00,201.49,201.581,201.482,201.511,476700001.0
2005-04-27 20:30:00,201.503,201.604,201.44,201.475,436700000.0
2005-04-27 20:31:00,201.48,201.533,201.436,201.456,458599999.0
2005-04-27 20:32:00,201.46,201.533,201.436,201.473,566100004.0
2005-04-27 20:33:00,201.527,201.6,201.46,201.52,219800001.0
2005-04-27 20:34:00,201.518,201.565,201.486,201.493,126800000.0
2005-04-27 20:35:00,201.493,201.567,201.485,201.524,128400000.0
2005-04-27 20:36:00,201.574,201.582,201.469,201.488,152799999.0
2005-04-27 20:37:00,201.497,201.583,201.477,201.517,85400000.0
2005-04-27 20:38:00,201.505,201.568,201.495,201.512,233600000.0
2005-04-27 20:39:00,201.52,201.588,201.515,201.523,204200001.0
2005-04-27 20:40:00,201.526,201.593,201.516,201.522,385399999.0
2005-04-27 20:41:00,201.499,201.581,201.499,201.525,305900000.0
2005-04-27 20:42:00,201.533,201.591,201.512,201.587,194800001.0
2005-04-27 20:43:00,201.549,201.637,201.536,201.563,315600000.0
2005-04-27 20:44:00,201.56,201.592,201.518,201.546,368999999.0
2005-04-27 20:45:00,201.562,201.64,201.546,201.547,300200000.0
2005-04-27 20:46:00,201.54,201.601,201.509,201.561,237399997.0
2005-04-27 20:47:00,201.523,201.532,201.498,201.532,184999999.0
2005-04-27 20:48:00,201.576,201.581,201.496,201.506,248700000.0
2005-04-27 20:49:00,201.498,201.558,201.473,201.495,152799999.0
2005-04-27 20:50:00,201.473,201.539,201.387,201.408,330200000.0
2005-04-27 20:51:00,201.397,201.504,201.397,201.429,103300000.0
2005-04-27 20:52:00,201.423,201.529,201.406,201.468,108800002.0
2005-04-27 20:53:00,201.436,201.474,201.422,201.422,241100001.0
2005-04-27 20:54:00,201.488,201.502,201.419,201.445,132700000.0
2005-04-27 20:55:00,201.449,201.491,201.398,201.422,311000000.0
2005-04-27 20:56:00,201.404,201.467,201.387,201.395,186300001.0
2005-04-27 20:57:00,201.41,201.469,201.379,201.41,384300001.0
2005-04-27 20:58:00,201.39,201.461,201.33,201.351,409600000.0
2005-04-27 20:59:00,201.354,201.397,201.259,201.264,573400001.0
2005-04-27 21:00:00,201.285,201.347,201.251,201.302,371200000.0
2005-04-27 21:01:00,201.314,201.362,201.274,201.283,397900000.0
2005-04-27 21:02:00,201.272,201.338,201.272,201.301,182000000.0
2005-04-27 21:03:00,201.368,201.387,201.258,201.274,262300001.0
2005-04-27 21:04:00,201.28,201.345,201.27,201.306,94300000.0
2005-04-27 21:05:00,201.31,201.383,201.305,201.335,123199999.0
2005-04-27 21:06:00,201.327,201.41,201.303,201.327,161299999.0
2005-04-27 21:07:00,201.343,201.377,201.32,201.352,254600001.0
2005-04-27 21:08:00,201.353,201.409,201.302,201.326,171100000.0
2005-04-27 21:09:00,201.325,201.342,201.308,201.323,96300001.0
2005-04-27 21:10:00,201.33,201.374,201.301,201.318,106200000.0
2005-04-27 21:11:00,201.292,201.309,201.263,201.273,53000000.0
2005-04-27 21:12:00,201.296,201.341,201.257,201.272,98600000.0
2005-04-27 21:13:00,201.28,201.33,201.262,201.298,182500001.0
2005-04-27 21:14:00,201.305,201.393,201.216,201.232,337900000.0
2005-04-27 21:15:00,201.243,201.33,201.206,201.269,385399998.0
2005-04-27 21:16:00,201.267,201.375,201.267,201.313,72100000.0
2005-04-27 21:17:00,201.332,201.422,201.309,201.372,284400001.0
2005-04-27 21:18:00,201.367,201.413,201.309,201.328,182100000.0
2005-04-27 21:19:00,201.343,201.47,201.333,201.435,211200000.0
2005-04-27 21:20:00,201.426,201.426,201.308,201.323,365199998.0
2005-04-27 21:21:00,201.338,201.446,201.29,201.34,237500000.0
2005-04-27 21:22:00,201.359,201.498,201.342,201.345,202400000.0
2005-04-27 21:23:00,201.361,201.468,201.324,201.374,105099999.0
2005-04-27 21:24:00,201.464,201.502,201.347,201.392,190499998.0
2005-04-27 21:25:00,201.414,201.517,201.399,201.44,265000001.0
2005-04-27 21:26:00,201.44,201.507,201.42,201.42,91500000.0
2005-04-27 21:27:00,201.503,201.527,201.409,201.448,163499999.0
2005-04-27 21:28:00,201.475,201.524,201.439,201.46,131300000.0
2005-04-27 21:29:00,201.468,201.527,201.422,201.466,61000000.0
2005-04-27 21:30:00,201.461,201.533,201.424,201.447,93000001.0
2005-04-27 21:31:00,201.434,201.47,201.43,201.448,76100000.0
2005-04-27 21:32:00,201.429,201.534,201.42,201.444,103200000.0
2005-04-27 21:33:00,201.518,201.528,201.441,201.441,141199999.0
2005-04-27 21:34:00,201.466,201.528,201.442,201.47,120999999.0
2005-04-27 21:35:00,201.456,201.5,201.447,201.456,66899999.0
2005-04-27 21:36:00,201.472,201.518,201.464,201.497,65200000.0
2005-04-27 21:37:00,201.485,201.581,201.475,201.517,115300000.0
2005-04-27 21:38:00,201.501,201.565,201.495,201.521,72700000.0
2005-04-27 21:39:00,201.542,201.556,201.497,201.497,51600000.0
2005-04-27 21:40:00,201.453,201.592,201.453,201.587,82500000.0
2005-04-27 21:41:00,201.54,201.576,201.498,201.498,33000000.0
2005-04-27 21:42:00,201.512,201.614,201.487,201.51,179600000.0
2005-04-27 21:43:00,201.495,201.562,201.475,201.526,41200000.0
2005-04-27 21:44:00,201.518,201.589,201.484,201.589,218100000.0
2005-04-27 21:45:00,201.656,201.658,201.498,201.498,106899999.0
2005-04-27 21:46:00,201.501,201.634,201.501,201.527,47800000.0
2005-04-27 21:47:00,201.506,201.573,201.483,201.511,84700001.0
2005-04-27 21:48:00,201.559,201.559,201.486,201.504,148999998.0
2005-04-27 21:49:00,201.47,201.575,201.469,201.49,84799999.0
2005-04-27 21:50:00,201.493,201.577,201.484,201.522,64400000.0
2005-04-27 21:51:00,201.501,201.554,201.494,201.53,57200000.0
2005-04-27 21:52:00,201.495,201.543,201.487,201.514,36600000.0
2005-04-27 21:53:00,201.525,201.541,201.471,201.474,28800000.0
2005-04-27 21:54:00,201.488,201.536,201.443,201.481,91000000.0
2005-04-27 21:55:00,201.492,201.513,201.46,201.492,63600000.0
2005-04-27 21:56:00,201.465,201.519,201.457,201.509,23300000.0
2005-04-27 21:57:00,201.54,201.549,201.493,201.496,60300001.0
2005-04-27 21:58:00,201.49,201.566,201.479,201.514,32900000.0
2005-04-27 21:59:00,201.552,201.653,201.552,201.582,162700000.0
2005-04-27 22:00:00,201.639,201.646,201.544,201.567,253899999.0
2005-04-27 22:01:00,201.554,201.619,201.536,201.598,183799998.0
2005-04-27 22:02:00,201.602,201.635,201.555,201.565,284000001.0
2005-04-27 22:03:00,201.632,201.632,201.54,201.556,51200000.0
2005-04-27 22:04:00,201.531,201.635,201.531,201.562,119700001.0
2005-04-27 22:05:00,201.669,201.669,201.538,201.538,63600000.0
2005-04-27 22:06:00,201.521,201.594,201.515,201.553,36100000.0
2005-04-27 22:07:00,201.521,201.583,201.521,201.532,71500000.0
2005-04-27 22:08:00,201.588,201.611,201.517,201.517,36200000.0
2005-04-27 22:09:00,201.547,201.57,201.48,201.486,18100000.0
2005-04-27 22:10:00,201.534,201.576,201.501,201.576,41900000.0
2005-04-27 22:11:00,201.489,201.506,201.476,201.476,62000000.0
2005-04-27 22:12:00,201.488,201.555,201.474,201.485,85399999.0
2005-04-27 22:13:00,201.529,201.529,201.47,201.47,52400001.0
2005-04-27 22:14:00,201.468,201.516,201.457,201.485,61300000.0
2005-04-27 22:15:00,201.483,201.538,201.472,201.484,217400001.0
2005-04-27 22:16:00,201.507,201.613,201.499,201.53,173200000.0
2005-04-27 22:17:00,201.553,201.59,201.528,201.549,49900000.0
2005-04-27 22:18:00,201.589,201.603,201.544,201.551,53100000.0
2005-04-27 22:19:00,201.55,201.564,201.529,201.542,93200001.0
2005-04-27 22:20:00,201.526,201.59,201.501,201.59,25100000.0
2005-04-27 22:21:00,201.575,201.61,201.546,201.546,28800000.0
2005-04-27 22:22:00,201.535,201.617,201.499,201.499,90700001.0
2005-04-27 22:23:00,201.509,201.511,201.468,201.479,105100000.0
2005-04-27 22:24:00,201.495,201.561,201.454,201.561,38600000.0
2005-04-27 22:25:00,201.498,201.56,201.485,201.56,60200000.0
2005-04-27 22:26:00,201.55,201.55,201.501,201.501,40700000.0
2005-04-27 22:27:00,201.544,201.567,201.491,201.498,202100001.0
2005-04-27 22:28:00,201.455,201.549,201.447,201.513,37499999.0
2005-04-27 22:29:00,201.502,201.554,201.476,201.502,184700000.0
2005-04-27 22:30:00,201.559,201.563,201.52,201.536,53600001.0
2005-04-27 22:31:00,201.554,201.57,201.515,201.57,59600000.0
2005-04-27 22:32:00,201.518,201.598,201.509,201.598,136299999.0
2005-04-27 22:33:00,201.578,201.578,201.524,201.544,179299998.0
2005-04-27 22:34:00,201.535,201.591,201.52,201.561,252500000.0
2005-04-27 22:35:00,201.507,201.564,201.497,201.547,39900000.0
2005-04-27 22:36:00,201.541,201.588,201.53,201.53,78900000.0
2005-04-27 22:37:00,201.536,201.569,201.494,201.521,123200000.0
2005-04-27 22:38:00,201.515,201.553,201.504,201.529,28700000.0
2005-04-27 22:39:00,201.539,201.565,201.505,201.505,36800000.0
2005-04-27 22:40:00,201.487,201.58,201.481,201.535,80200000.0
2005-04-27 22:41:00,201.524,201.546,201.507,201.521,38600000.0
2005-04-27 22:42:00,201.501,201.581,201.49,201.581,22400000.0
2005-04-27 22:43:00,201.608,201.608,201.499,201.499,69600000.0
2005-04-27 22:44:00,201.512,201.524,201.493,201.493,126800001.0
2005-04-27 22:45:00,201.574,201.586,201.485,201.517,94400000.0
2005-04-27 22:46:00,201.51,201.538,201.476,201.495,40500000.0
2005-04-27 22:47:00,201.509,201.563,201.498,201.522,52100000.0
2005-04-27 22:48:00,201.58,201.58,201.463,201.52,105899999.0
2005-04-27 22:49:00,201.508,201.566,201.502,201.508,44600000.0
2005-04-27 22:50:00,201.509,201.539,201.499,201.526,32600000.0
2005-04-27 22:51:00,201.584,201.584,201.506,201.523,87700000.0
2005-04-27 22:52:00,201.5,201.613,201.5,201.573,50100000.0
2005-04-27 22:53:00,201.558,201.627,201.541,201.553,133300000.0
2005-04-27 22:54:00,201.551,201.611,201.542,201.554,46200000.0
2005-04-27 22:55:00,201.519,201.575,201.512,201.557,61800000.0
2005-04-27 22:56:00,201.558,201.593,201.512,201.564,105199999.0
2005-04-27 22:57:00,201.614,201.637,201.531,201.637,62800000.0
2005-04-27 22:58:00,201.581,201.613,201.541,201.545,27900000.0
2005-04-27 22:59:00,201.554,201.619,201.551,201.584,56400000.0
2005-04-27 23:00:00,201.613,201.671,201.6,201.657,54100000.0
2005-04-27 23:01:00,201.663,201.665,201.59,201.61,48500000.0
2005-04-27 23:02:00,201.64,201.64,201.613,201.635,70099999.0
2005-04-27 23:03:00,201.598,201.636,201.598,201.636,63400000.0
2005-04-27 23:04:00,201.589,201.652,201.577,201.643,42500000.0
2005-04-27 23:05:00,201.639,201.657,201.631,201.651,28500000.0
2005-04-27 23:06:00,201.65,201.669,201.635,201.669,64999999.0
2005-04-27 23:07:00,201.639,201.661,201.618,201.645,51700000.0
2005-04-27 23:08:00,201.693,201.693,201.635,201.683,47300000.0
2005-04-27 23:09:00,201.67,201.675,201.623,201.645,42000000.0
2005-04-27 23:10:00,201.631,201.662,201.616,201.64,50099999.0
2005-04-27 23:11:00,201.644,201.644,201.59,201.613,47700000.0
2005-04-27 23:12:00,201.64,201.673,201.599,201.673,33300000.0
2005-04-27 23:13:00,201.707,201.707,201.644,201.663,54400000.0
2005-04-27 23:14:00,201.656,201.697,201.629,201.675,79200001.0
2005-04-27 23:15:00,201.682,201.691,201.651,201.688,51800000.0
2005-04-27 23:16:00,201.658,201.676,201.648,201.675,45100000.0
2005-04-27 23:17:00,201.663,201.688,201.631,201.664,75600000.0
2005-04-27 23:18:00,201.66,201.665,201.638,201.657,36900000.0
2005-04-27 23:19:00,201.663,201.701,201.643,201.661,60200000.0
2005-04-27 23:20:00,201.663,201.685,201.64,201.685,64700000.0
2005-04-27 23:21:00,201.685,201.685,201.639,201.641,57800000.0
2005-04-27 23:22:00,201.627,201.661,201.61,201.632,42600000.0
2005-04-27 23:23:00,201.633,201.664,201.627,201.656,69799999.0
2005-04-27 23:24:00,201.646,201.671,201.611,201.646,29800000.0
2005-04-27 23:25:00,201.625,201.651,201.612,201.634,34000000.0
2005-04-27 23:26:00,201.63,201.645,201.582,201.582,36200000.0
2005-04-27 23:27:00,201.582,201.607,201.577,201.607,42800000.0
2005-04-27 23:28:00,201.598,201.618,201.558,201.597,84800001.0
2005-04-27 23:29:00,201.605,201.607,201.547,201.562,55500000.0
2005-04-27 23:30:00,201.6,201.6,201.563,201.592,57300000.0
2005-04-27 23:31:00,201.563,201.644,201.553,201.611,33200000.0
2005-04-27 23:32:00,201.597,201.641,201.586,201.605,25900000.0
2005-04-27 23:33:00,201.613,201.63,201.577,201.577,41800000.0
2005-04-27 23:34:00,201.629,201.658,201.6,201.658,88100000.0
2005-04-27 23:35:00,201.697,201.718,201.673,201.709,71300000.0
2005-04-27 23:36:00,201.706,201.728,201.7,201.706,56899999.0
2005-04-27 23:37:00,201.71,201.712,201.668,201.674,33700000.0
2005-04-27 23:38:00,201.684,201.699,201.656,201.69,61800000.0
2005-04-27 23:39:00,201.678,201.717,201.668,201.692,43500000.0
2005-04-27 23:40:00,201.713,201.72,201.663,201.663,45100000.0
2005-04-27 23:41:00,201.678,201.678,201.645,201.65,47700000.0
2005-04-27 23:42:00,201.664,201.684,201.649,201.652,31600000.0
2005-04-27 23:43:00,201.667,201.688,201.65,201.673,52200000.0
2005-04-27 23:44:00,201.671,201.672,201.636,201.641,34700000.0
2005-04-27 23:45:00,201.666,201.666,201.622,201.622,46400000.0
2005-04-27 23:46:00,201.602,201.635,201.595,201.613,16500000.0
2005-04-27 23:47:00,201.632,201.638,201.605,201.626,41900000.0
2005-04-27 23:48:00,201.617,201.631,201.602,201.602,25200000.0
2005-04-27 23:49:00,201.628,201.628,201.594,201.613,93799998.0
2005-04-27 23:50:00,201.566,201.613,201.544,201.6,64400000.0
2005-04-27 23:51:00,201.612,201.612,201.574,201.585,58800000.0
2005-04-27 23:52:00,201.579,201.609,201.579,201.606,30600000.0
2005-04-27 23:53:00,201.627,201.627,201.583,201.598,52200000.0
2005-04-27 23:54:00,201.652,201.652,201.591,201.592,35800000.0
2005-04-27 23:55:00,201.617,201.617,201.569,201.57,68900000.0
2005-04-27 23:56:00,201.611,201.611,201.578,201.59,38400000.0
2005-04-27 23:57:00,201.606,201.606,201.56,201.56,74599999.0
2005-04-27 23:58:00,201.587,201.611,201.551,201.584,38000000.0
2005-04-27 23:59:00,201.576,201.604,201.563,201.585,53600000.0
2005-04-28 00:00:00,201.588,201.588,201.521,201.53,57000001.0
2005-04-28 00:01:00,201.525,201.574,201.525,201.574,26700000.0
2005-04-28 00:02:00,201.524,201.546,201.506,201.54,59500000.0
2005-04-28 00:03:00,201.515,201.553,201.496,201.532,50199999.0
2005-04-28 00:04:00,201.521,201.541,201.507,201.541,105999998.0
2005-04-28 00:05:00,201.528,201.557,201.509,201.552,34500000.0
2005-04-28 00:06:00,201.577,201.588,201.541,201.569,76200001.0
2005-04-28 00:07:00,201.577,201.579,201.547,201.565,39200000.0
2005-04-28 00:08:00,201.536,201.554,201.52,201.543,43400000.0
2005-04-28 00:09:00,201.526,201.526,201.5,201.525,63300000.0
2005-04-28 00:10:00,201.542,201.559,201.5,201.533,66700001.0
2005-04-28 00:11:00,201.523,201.548,201.486,201.486,76999998.0
2005-04-28 00:12:00,201.512,201.525,201.481,201.492,94900000.0
2005-04-28 00:13:00,201.494,201.512,201.445,201.469,48500000.0
2005-04-28 00:14:00,201.456,201.479,201.423,201.423,70600000.0
2005-04-28 00:15:00,201.435,201.452,201.401,201.401,63499999.0
2005-04-28 00:16:00,201.412,201.431,201.402,201.413,43300000.0
2005-04-28 00:17:00,201.408,201.482,201.408,201.482,29700000.0
2005-04-28 00:18:00,201.504,201.504,201.431,201.45,53600000.0
2005-04-28 00:19:00,201.451,201.464,201.416,201.439,41200000.0
2005-04-28 00:20:00,201.475,201.482,201.421,201.449,87899998.0
2005-04-28 00:21:00,201.457,201.468,201.441,201.455,37100000.0
2005-04-28 00:22:00,201.47,201.501,201.434,201.434,66399999.0
2005-04-28 00:23:00,201.446,201.451,201.43,201.451,52400000.0
2005-04-28 00:24:00,201.46,201.465,201.446,201.451,53900000.0
2005-04-28 00:25:00,201.459,201.484,201.447,201.466,40400000.0
2005-04-28 00:26:00,201.433,201.479,201.429,201.467,39100000.0
2005-04-28 00:27:00,201.478,201.514,201.478,201.491,59799999.0
2005-04-28 00:28:00,201.487,201.494,201.472,201.494,57799999.0
2005-04-28 00:29:00,201.472,201.52,201.456,201.491,67400000.0
2005-04-28 00:30:00,201.462,201.479,201.44,201.441,88000000.0
2005-04-28 00:31:00,201.466,201.479,201.45,201.467,89900000.0
2005-04-28 00:32:00,201.47,201.47,201.424,201.43,29800000.0
2005-04-28 00:33:00,201.405,201.444,201.401,201.435,37999999.0
2005-04-28 00:34:00,201.405,201.412,201.377,201.399,23700000.0
2005-04-28 00:35:00,201.4,201.423,201.394,201.413,78400000.0
2005-04-28 00:36:00,201.454,201.464,201.409,201.433,45900000.0
2005-04-28 00:37:00,201.452,201.452,201.412,201.426,69300001.0
2005-04-28 00:38:00,201.444,201.466,201.408,201.416,53200001.0
2005-04-28 00:39:00,201.462,201.462,201.386,201.386,50900001.0
2005-04-28 00:40:00,201.422,201.436,201.397,201.407,73099999.0
2005-04-28 00:41:00,201.419,201.424,201.392,201.412,43400000.0
2005-04-28 00:42:00,201.39,201.422,201.367,201.397,39500000.0
2005-04-28 00:43:00,201.414,201.417,201.384,201.406,75200000.0
2005-04-28 00:44:00,201.438,201.449,201.41,201.448,53300000.0
2005-04-28 00:45:00,201.439,201.47,201.436,201.462,64800000.0
2005-04-28 00:46:00,201.445,201.493,201.445,201.493,64500001.0
2005-04-28 00:47:00,201.505,201.505,201.466,201.481,30600000.0
2005-04-28 00:48:00,201.48,201.496,201.47,201.476,50100000.0
2005-04-28 00:49:00,201.487,201.504,201.452,201.452,47700000.0
2005-04-28 00:50:00,201.474,201.474,201.441,201.452,33400000.0
2005-04-28 00:51:00,201.463,201.498,201.45,201.472,76600000.0
2005-04-28 00:52:00,201.473,201.535,201.468,201.532,52100000.0
2005-04-28 00:53:00,201.523,201.553,201.52,201.55,82199998.0
2005-04-28 00:54:00,201.576,201.604,201.54,201.562,49700000.0
2005-04-28 00:55:00,201.563,201.617,201.556,201.6,46399999.0
2005-04-28 00:56:00,201.619,201.629,201.596,201.611,26300000.0
2005-04-28 00:57:00,201.624,201.626,201.593,201.622,48700000.0
2005-04-28 00:58:00,201.584,201.599,201.567,201.567,34300000.0
2005-04-28 00:59:00,201.579,201.599,201.566,201.599,50200000.0
2005-04-28 01:00:00,201.576,201.584,201.533,201.562,71200000.0
2005-04-28 01:01:00,201.578,201.594,201.559,201.564,39900000.0
2005-04-28 01:02:00,201.569,201.6,201.565,201.6,68800000.0
2005-04-28 01:03:00,201.59,201.619,201.576,201.618,37200000.0
2005-04-28 01:04:00,201.588,201.6,201.545,201.594,29200000.0
2005-04-28 01:05:00,201.623,201.632,201.551,201.575,35900000.0
2005-04-28 01:06:00,201.593,201.636,201.588,201.611,37800000.0
2005-04-28 01:07:00,201.588,201.624,201.586,201.595,30300000.0
2005-04-28 01:08:00,201.63,201.63,201.595,201.62,23200000.0
2005-04-28 01:09:00,201.635,201.657,201.622,201.626,51400000.0
2005-04-28 01:10:00,201.648,201.677,201.648,201.652,26400000.0
2005-04-28 01:11:00,201.647,201.679,201.636,201.661,27500000.0
2005-04-28 01:12:00,201.685,201.692,201.652,201.68,42200000.0
2005-04-28 01:13:00,201.663,201.708,201.645,201.695,25600000.0
2005-04-28 01:14:00,201.696,201.728,201.673,201.691,56000000.0
2005-04-28 01:15:00,201.701,201.732,201.69,201.705,46900000.0
2005-04-28 01:16:00,201.678,201.726,201.678,201.714,46200000.0
2005-04-28 01:17:00,201.717,201.717,201.687,201.689,38600000.0
2005-04-28 01:18:00,201.691,201.714,201.681,201.694,58600000.0
2005-04-28 01:19:00,201.665,201.704,201.649,201.697,50999999.0
2005-04-28 01:20:00,201.651,201.659,201.628,201.654,108000001.0
2005-04-28 01:21:00,201.667,201.668,201.623,201.63,62699999.0
2005-04-28 01:22:00,201.653,201.663,201.618,201.64,49300000.0
2005-04-28 01:23:00,201.627,201.641,201.559,201.559,46700000.0
2005-04-28 01:24:00,201.642,201.642,201.601,201.642,41300000.0
2005-04-28 01:25:00,201.619,201.625,201.6,201.613,22600000.0
2005-04-28 01:26:00,201.613,201.641,201.592,201.612,43600000.0
2005-04-28 01:27:00,201.595,201.615,201.579,201.584,45200000.0
2005-04-28 01:28:00,201.586,201.613,201.58,201.593,41100000.0
2005-04-28 01:29:00,201.598,201.606,201.569,201.575,58600000.0
2005-04-28 01:30:00,201.645,201.645,201.56,201.571,31800000.0
2005-04-28 01:31:00,201.578,201.589,201.55,201.558,50800000.0
2005-04-28 01:32:00,201.568,201.604,201.559,201.585,43499999.0
2005-04-28 01:33:00,201.555,201.586,201.533,201.556,79000000.0
2005-04-28 01:34:00,201.585,201.598,201.523,201.523,34000000.0
2005-04-28 01:35:00,201.517,201.566,201.517,201.549,29700000.0
2005-04-28 01:36:00,201.575,201.596,201.552,201.586,31700000.0
2005-04-28 01:37:00,201.581,201.585,201.546,201.572,41900000.0
2005-04-28 01:38:00,201.599,201.608,201.561,201.561,57300001.0
2005-04-28 01:39:00,201.578,201.613,201.563,201.613,47699999.0
2005-04-28 01:40:00,201.592,201.639,201.576,201.606,98200000.0
2005-04-28 01:41:00,201.62,201.636,201.597,201.599,45600000.0
2005-04-28 01:42:00,201.626,201.646,201.61,201.635,50400000.0
2005-04-28 01:43:00,201.636,201.657,201.606,201.615,77100000.0
2005-04-28 01:44:00,201.646,201.675,201.639,201.662,61400000.0
2005-04-28 01:45:00,201.647,201.692,201.646,201.691,76300000.0
2005-04-28 01:46:00,201.675,201.687,201.646,201.68,77400001.0
2005-04-28 01:47:00,201.64,201.693,201.639,201.669,76599999.0
2005-04-28 01:48:00,201.662,201.662,201.629,201.631,71700000.0
2005-04-28 01:49:00,201.654,201.667,201.629,201.643,36300000.0
2005-04-28 01:50:00,201.653,201.858,201.643,201.792,71100001.0
2005-04-28 01:51:00,201.773,201.862,201.773,201.852,50100000.0
2005-04-28 01:52:00,201.874,201.918,201.867,201.918,48299999.0
2005-04-28 01:53:00,201.917,201.937,201.876,201.892,55100001.0
2005-04-28 01:54:00,201.932,201.935,201.859,201.896,82500000.0
2005-04-28 01:55:00,201.926,201.947,201.915,201.945,55400001.0
2005-04-28 01:56:00,201.927,201.948,201.91,201.929,27700000.0
2005-04-28 01:57:00,201.967,201.967,201.916,201.922,41900000.0
2005-04-28 01:58:00,201.956,201.975,201.93,201.972,55000001.0
2005-04-28 01:59:00,201.985,202.004,201.963,201.971,52699999.0
2005-04-28 02:00:00,201.987,202.019,201.97,201.985,67900001.0
2005-04-28 02:01:00,201.98,201.991,201.955,201.972,40500000.0
2005-04-28 02:02:00,201.927,201.971,201.917,201.956,96299998.0
2005-04-28 02:03:00,201.946,202.009,201.927,202.009,24800000.0
2005-04-28 02:04:00,202.027,202.027,201.991,202.016,31700000.0
2005-04-28 02:05:00,202.042,202.049,202.008,202.019,28400000.0
2005-04-28 02:06:00,202.072,202.096,202.036,202.038,50600000.0
2005-04-28 02:07:00,202.058,202.12,202.054,202.095,49100000.0
2005-04-28 02:08:00,202.097,202.099,202.054,202.094,55400000.0
2005-04-28 02:09:00,202.087,202.097,202.073,202.091,37900000.0
2005-04-28 02:10:00,202.081,202.116,202.074,202.093,62600000.0
2005-04-28 02:11:00,202.083,202.119,202.075,202.082,56300000.0
2005-04-28 02:12:00,202.092,202.118,202.08,202.118,63900000.0
2005-04-28 02:13:00,202.126,202.126,202.098,202.107,51799999.0
2005-04-28 02:14:00,202.088,202.162,202.084,202.162,41000000.0
2005-04-28 02:15:00,202.177,202.232,202.16,202.226,54300000.0
2005-04-28 02:16:00,202.236,202.243,202.207,202.211,68000000.0
2005-04-28 02:17:00,202.196,202.215,202.18,202.194,66400000.0
2005-04-28 02:18:00,202.202,202.216,202.175,202.189,66599999.0
2005-04-28 02:19:00,202.186,202.215,202.184,202.184,32399999.0
2005-04-28 02:20:00,202.185,202.242,202.181,202.242,39000000.0
2005-04-28 02:21:00,202.278,202.285,202.245,202.261,43000000.0
2005-04-28 02:22:00,202.258,202.287,202.255,202.266,40100000.0
2005-04-28 02:23:00,202.283,202.296,202.249,202.277,25300000.0
2005-04-28 02:24:00,202.268,202.306,202.259,202.274,83400000.0
2005-04-28 02:25:00,202.279,202.279,202.232,202.247,43100000.0
2005-04-28 02:26:00,202.255,202.259,202.23,202.23,79799999.0
2005-04-28 02:27:00,202.257,202.286,202.2,202.258,45900000.0
2005-04-28 02:28:00,202.285,202.293,202.256,202.293,53400000.0
2005-04-28 02:29:00,202.279,202.295,202.252,202.252,34100000.0
2005-04-28 02:30:00,202.256,202.27,202.213,202.234,63000000.0
2005-04-28 02:31:00,202.257,202.257,202.214,202.237,46200000.0
2005-04-28 02:32:00,202.211,202.237,202.199,202.232,59700000.0
2005-04-28 02:33:00,202.257,202.267,202.208,202.222,86500001.0
2005-04-28 02:34:00,202.225,202.264,202.222,202.255,37200000.0
2005-04-28 02:35:00,202.247,202.254,202.22,202.252,38100000.0
2005-04-28 02:36:00,202.252,202.26,202.231,202.257,41800000.0
2005-04-28 02:37:00,202.276,202.285,202.236,202.285,92799999.0
2005-04-28 02:38:00,202.278,202.341,202.278,202.317,65999999.0
2005-04-28 02:39:00,202.332,202.332,202.277,202.282,57600000.0
2005-04-28 02:40:00,202.287,202.288,202.219,202.219,57300000.0
2005-04-28 02:41:00,202.238,202.249,202.21,202.248,43800001.0
2005-04-28 02:42:00,202.287,202.291,202.244,202.244,54500001.0
2005-04-28 02:43:00,202.28,202.294,202.249,202.275,84099999.0
2005-04-28 02:44:00,202.275,202.275,202.25,202.269,46000000.0
2005-04-28 02:45:00,202.233,202.263,202.208,202.263,37000000.0
2005-04-28 02:46:00,202.274,202.292,202.236,202.252,37100000.0
2005-04-28 02:47:00,202.273,202.285,202.236,202.252,43900000.0
2005-04-28 02:48:00,202.251,202.251,202.218,202.218,54000000.0
2005-04-28 02:49:00,202.227,202.254,202.209,202.241,72800000.0
2005-04-28 02:50:00,202.242,202.285,202.241,202.262,55300000.0
2005-04-28 02:51:00,202.322,202.324,202.288,202.324,51700000.0
2005-04-28 02:52:00,202.269,202.334,202.269,202.32,59300001.0
2005-04-28 02:53:00,202.313,202.345,202.29,202.332,59400000.0
2005-04-28 02:54:00,202.348,202.397,202.331,202.343,67700000.0
2005-04-28 02:55:00,202.316,202.391,202.316,202.386,48800001.0
2005-04-28 02:56:00,202.383,202.434,202.364,202.434,31900000.0
2005-04-28 02:57:00,202.449,202.453,202.374,202.392,46900000.0
2005-04-28 02:58:00,202.417,202.426,202.348,202.356,60200000.0
2005-04-28 02:59:00,202.332,202.382,202.322,202.357,60600001.0
2005-04-28 03:00:00,202.327,202.327,202.239,202.248,87199999.0
2005-04-28 03:01:00,202.264,202.273,202.23,202.23,37900000.0
2005-04-28 03:02:00,202.257,202.271,202.251,202.252,62399999.0
2005-04-28 03:03:00,202.292,202.292,202.236,202.236,75600000.0
2005-04-28 03:04:00,202.215,202.215,202.154,202.167,66099999.0
2005-04-28 03:05:00,202.139,202.156,202.105,202.105,31100000.0
2005-04-28 03:06:00,202.107,202.14,202.088,202.096,24300000.0
2005-04-28 03:07:00,202.078,202.095,202.051,202.072,46700000.0
2005-04-28 03:08:00,202.078,202.092,202.054,202.06,34900000.0
2005-04-28 03:09:00,202.061,202.132,202.049,202.132,34600000.0
2005-04-28 03:10:00,202.095,202.135,202.084,202.115,42700000.0
2005-04-28 03:11:00,202.125,202.125,202.072,202.098,48200000.0
2005-04-28 03:12:00,202.127,202.127,202.067,202.085,44300001.0
2005-04-28 03:13:00,202.13,202.142,202.106,202.128,32900000.0
2005-04-28 03:14:00,202.154,202.16,202.113,202.115,50500000.0
2005-04-28 03:15:00,202.122,202.16,202.115,202.16,41599999.0
2005-04-28 03:16:00,202.156,202.163,202.142,202.154,67300000.0
2005-04-28 03:17:00,202.158,202.158,202.126,202.137,62200000.0
2005-04-28 03:18:00,202.124,202.161,202.115,202.143,119500001.0
2005-04-28 03:19:00,202.142,202.166,202.137,202.166,62300000.0
2005-04-28 03:20:00,202.17,202.182,202.12,202.121,38900001.0
2005-04-28 03:21:00,202.115,202.162,202.101,202.128,51400000.0
2005-04-28 03:22:00,202.101,202.128,202.085,202.085,80400000.0
2005-04-28 03:23:00,202.085,202.094,202.042,202.054,69500000.0
2005-04-28 03:24:00,202.095,202.106,202.091,202.101,78699999.0
2005-04-28 03:25:00,202.084,202.087,202.062,202.068,27000000.0
2005-04-28 03:26:00,202.043,202.083,202.04,202.054,29300000.0
2005-04-28 03:27:00,202.059,202.087,202.051,202.078,53200000.0
2005-04-28 03:28:00,202.09,202.09,202.009,202.026,40699999.0
2005-04-28 03:29:00,202.049,202.052,201.999,202.023,64100000.0
2005-04-28 03:30:00,202.043,202.062,201.996,202.013,41400000.0
2005-04-28 03:31:00,202.022,202.043,202.009,202.039,22600000.0
2005-04-28 03:32:00,202.058,202.065,202.023,202.037,68200000.0
2005-04-28 03:33:00,202.058,202.075,202.037,202.075,43100000.0
2005-04-28 03:34:00,202.087,202.118,202.052,202.118,50599999.0
2005-04-28 03:35:00,202.135,202.15,202.135,202.136,62300000.0
2005-04-28 03:36:00,202.125,202.184,202.112,202.184,54900000.0
2005-04-28 03:37:00,202.211,202.211,202.173,202.173,97099999.0
2005-04-28 03:38:00,202.142,202.161,202.129,202.161,38700000.0
2005-04-28 03:39:00,202.137,202.169,202.136,202.169,32600000.0
2005-04-28 03:40:00,202.149,202.165,202.102,202.102,59599999.0
2005-04-28 03:41:00,202.097,202.118,202.079,202.11,81699998.0
2005-04-28 03:42:00,202.088,202.103,202.052,202.073,81800000.0
2005-04-28 03:43:00,202.09,202.109,202.063,202.073,56300000.0
2005-04-28 03:44:00,202.069,202.094,202.056,202.075,38600001.0
2005-04-28 03:45:00,202.086,202.087,202.075,202.075,50300000.0
2005-04-28 03:46:00,202.075,202.089,202.068,202.08,84400000.0
2005-04-28 03:47:00,202.07,202.082,202.04,202.07,54600000.0
2005-04-28 03:48:00,202.088,202.095,202.055,202.059,62900001.0
2005-04-28 03:49:00,202.073,202.076,202.054,202.064,60500000.0
2005-04-28 03:50:00,202.061,202.077,202.042,202.062,38400000.0
2005-04-28 03:51:00,202.064,202.068,202.032,202.043,33000000.0
2005-04-28 03:52:00,202.052,202.079,202.014,202.028,73200000.0
2005-04-28 03:53:00,202.041,202.041,201.983,201.989,53800000.0
2005-04-28 03:54:00,202.038,202.038,201.956,201.965,43000000.0
2005-04-28 03:55:00,201.933,201.933,201.903,201.913,26800000.0
2005-04-28 03:56:00,201.907,201.922,201.834,201.855,77200001.0
2005-04-28 03:57:00,201.851,201.907,201.85,201.894,37400000.0
2005-04-28 03:58:00,201.819,201.88,201.819,201.879,63199999.0
2005-04-28 03:59:00,201.866,201.904,201.863,201.896,58200000.0
2005-04-28 04:00:00,201.874,201.913,201.874,201.898,44900000.0
2005-04-28 04:01:00,201.913,201.931,201.877,201.904,50300000.0
2005-04-28 04:02:00,201.911,201.938,201.901,201.916,34800000.0
2005-04-28 04:03:00,201.95,201.961,201.817,201.817,59900001.0
2005-04-28 04:04:00,201.816,201.87,201.802,201.854,39700000.0
2005-04-28 04:05:00,201.83,201.834,201.787,201.79,96800001.0
2005-04-28 04:06:00,201.806,201.836,201.788,201.807,46300000.0
2005-04-28 04:07:00,201.834,201.843,201.74,201.756,31100000.0
2005-04-28 04:08:00,201.758,201.781,201.727,201.737,63600000.0
2005-04-28 04:09:00,201.741,201.747,201.703,201.711,77699999.0
2005-04-28 04:10:00,201.685,201.714,201.669,201.67,60199999.0
2005-04-28 04:11:00,201.674,201.688,201.648,201.648,51400000.0
2005-04-28 04:12:00,201.658,201.717,201.658,201.686,52300000.0
2005-04-28 04:13:00,201.701,201.711,201.672,201.679,37400000.0
2005-04-28 04:14:00,201.663,201.693,201.663,201.679,40100000.0
2005-04-28 04:15:00,201.743,201.743,201.637,201.656,53700000.0
2005-04-28 04:16:00,201.679,201.688,201.638,201.654,106300000.0
2005-04-28 04:17:00,201.662,201.673,201.598,201.627,28400000.0
2005-04-28 04:18:00,201.603,201.613,201.535,201.535,72300000.0
2005-04-28 04:19:00,201.534,201.572,201.531,201.572,65400001.0
2005-04-28 04:20:00,201.563,201.603,201.55,201.573,34700000.0
2005-04-28 04:21:00,201.551,201.587,201.546,201.555,32600000.0
2005-04-28 04:22:00,201.54,201.589,201.53,201.56,54700000.0
2005-04-28 04:23:00,201.538,201.579,201.538,201.562,46800000.0
2005-04-28 04:24:00,201.555,201.574,201.532,201.567,61199999.0
2005-04-28 04:25:00,201.546,201.569,201.533,201.542,31500000.0
2005-04-28 04:26:00,201.554,201.562,201.536,201.545,65100000.0
2005-04-28 04:27:00,201.549,201.555,201.502,201.532,28000000.0
2005-04-28 04:28:00,201.567,201.567,201.548,201.552,46800000.0
2005-04-28 04:29:00,201.536,201.536,201.505,201.51,70999999.0
2005-04-28 04:30:00,201.515,201.544,201.5,201.537,50099999.0
2005-04-28 04:31:00,201.555,201.572,201.541,201.559,32500000.0
2005-04-28 04:32:00,201.567,201.582,201.544,201.572,36400000.0
2005-04-28 04:33:00,201.56,201.569,201.532,201.532,29500000.0
2005-04-28 04:34:00,201.554,201.583,201.537,201.576,33200000.0
2005-04-28 04:35:00,201.585,201.589,201.564,201.58,30200000.0
2005-04-28 04:36:00,201.583,201.596,201.548,201.564,77499999.0
2005-04-28 04:37:00,201.553,201.631,201.541,201.631,47599999.0
2005-04-28 04:38:00,201.64,201.646,201.6,201.618,42000000.0
2005-04-28 04:39:00,201.622,201.641,201.609,201.624,69200000.0
2005-04-28 04:40:00,201.627,201.627,201.558,201.566,47600000.0
2005-04-28 04:41:00,201.561,201.585,201.54,201.58,28900000.0
2005-04-28 04:42:00,201.572,201.576,201.544,201.555,59799999.0
2005-04-28 04:43:00,201.605,201.609,201.547,201.559,54999999.0
2005-04-28 04:44:00,201.564,201.594,201.531,201.59,33800000.0
2005-04-28 04:45:00,201.601,201.623,201.589,201.605,30100000.0
2005-04-28 04:46:00,201.595,201.62,201.566,201.578,88600000.0
2005-04-28 04:47:00,201.534,201.571,201.533,201.568,22900000.0
2005-04-28 04:48:00,201.599,201.601,201.562,201.569,90899999.0
2005-04-28 04:49:00,201.571,201.631,201.568,201.605,58600000.0
2005-04-28 04:50:00,201.616,201.63,201.594,201.622,34000000.0
2005-04-28 04:51:00,201.623,201.649,201.603,201.633,35300000.0
2005-04-28 04:52:00,201.626,201.636,201.567,201.58,69400000.0
2005-04-28 04:53:00,201.584,201.591,201.561,201.581,39600000.0
2005-04-28 04:54:00,201.601,201.601,201.564,201.589,40200000.0
2005-04-28 04:55:00,201.576,201.606,201.562,201.57,47600000.0
2005-04-28 04:56:00,201.576,201.606,201.559,201.591,20700000.0
2005-04-28 04:57:00,201.61,201.615,201.58,201.585,66600000.0
2005-04-28 04:58:00,201.608,201.638,201.594,201.611,45100000.0
2005-04-28 04:59:00,201.635,201.635,201.604,201.622,89700000.0
2005-04-28 05:00:00,201.665,201.665,201.601,201.648,89600002.0
2005-04-28 05:01:00,201.646,201.678,201.622,201.678,37400000.0
2005-04-28 05:02:00,201.703,201.707,201.628,201.661,88099998.0
2005-04-28 05:03:00,201.648,201.679,201.63,201.679,28700000.0
2005-04-28 05:04:00,201.678,201.683,201.661,201.681,47799999.0
2005-04-28 05:05:00,201.683,201.695,201.668,201.695,68400000.0
2005-04-28 05:06:00,201.657,201.68,201.629,201.636,74499999.0
2005-04-28 05:07:00,201.624,201.698,201.624,201.698,65300000.0
2005-04-28 05:08:00,201.684,201.692,201.66,201.681,36100000.0
2005-04-28 05:09:00,201.657,201.671,201.61,201.623,51199999.0
2005-04-28 05:10:00,201.644,201.673,201.628,201.659,30800000.0
2005-04-28 05:11:00,201.629,201.658,201.605,201.658,29500000.0
2005-04-28 05:12:00,201.673,201.673,201.621,201.637,27899999.0
2005-04-28 05:13:00,201.63,201.641,201.606,201.606,53099999.0
2005-04-28 05:14:00,201.65,201.677,201.618,201.677,34100000.0
2005-04-28 05:15:00,201.664,201.664,201.626,201.627,25600000.0
2005-04-28 05:16:00,201.646,201.68,201.638,201.68,34100000.0
2005-04-28 05:17:00,201.668,201.688,201.653,201.682,29700001.0
2005-04-28 05:18:00,201.697,201.697,201.648,201.65,36900000.0
2005-04-28 05:19:00,201.662,201.678,201.643,201.643,27200000.0
2005-04-28 05:20:00,201.659,201.662,201.628,201.628,35200000.0
2005-04-28 05:21:00,201.658,201.672,201.614,201.628,22600000.0
2005-04-28 05:22:00,201.647,201.659,201.633,201.639,41400000.0
2005-04-28 05:23:00,201.642,201.646,201.594,201.619,81100000.0
2005-04-28 05:24:00,201.639,201.639,201.573,201.573,53600000.0
2005-04-28 05:25:00,201.592,201.609,201.571,201.593,74300000.0
2005-04-28 05:26:00,201.611,201.611,201.548,201.567,40400000.0
2005-04-28 05:27:00,201.572,201.587,201.572,201.581,100499999.0
2005-04-28 05:28:00,201.612,201.612,201.571,201.582,68600000.0
2005-04-28 05:29:00,201.594,201.61,201.565,201.568,45900000.0
2005-04-28 05:30:00,201.59,201.616,201.59,201.598,47399999.0
2005-04-28 05:31:00,201.593,201.624,201.579,201.599,29200000.0
2005-04-28 05:32:00,201.596,201.609,201.574,201.592,71300000.0
2005-04-28 05:33:00,201.583,201.597,201.57,201.57,29700000.0
2005-04-28 05:34:00,201.578,201.588,201.551,201.562,44700000.0
2005-04-28 05:35:00,201.582,201.582,201.529,201.563,71100000.0
2005-04-28 05:36:00,201.572,201.584,201.54,201.55,41000000.0
2005-04-28 05:37:00,201.567,201.586,201.549,201.578,49600000.0
2005-04-28 05:38:00,201.561,201.589,201.561,201.569,74200000.0
2005-04-28 05:39:00,201.57,201.585,201.555,201.561,42700001.0
2005-04-28 05:40:00,201.56,201.595,201.56,201.595,44299999.0
2005-04-28 05:41:00,201.556,201.589,201.553,201.586,43200000.0
2005-04-28 05:42:00,201.595,201.595,201.536,201.56,64500000.0
2005-04-28 05:43:00,201.566,201.592,201.551,201.578,40800000.0
2005-04-28 05:44:00,201.589,201.589,201.55,201.563,61999999.0
2005-04-28 05:45:00,201.558,201.585,201.55,201.581,58099999.0
2005-04-28 05:46:00,201.543,201.58,201.543,201.553,61500000.0
2005-04-28 05:47:00,201.574,201.581,201.542,201.546,60600000.0
2005-04-28 05:48:00,201.549,201.555,201.527,201.536,45000000.0
2005-04-28 05:49:00,201.529,201.559,201.517,201.559,53200000.0
2005-04-28 05:50:00,201.56,201.576,201.537,201.54,36400000.0
2005-04-28 05:51:00,201.579,201.585,201.53,201.53,34600001.0
2005-04-28 05:52:00,201.581,201.581,201.53,201.546,64500000.0
2005-04-28 05:53:00,201.552,201.565,201.528,201.548,64600000.0
2005-04-28 05:54:00,201.552,201.567,201.533,201.561,102000000.0
2005-04-28 05:55:00,201.544,201.593,201.544,201.562,67500001.0
2005-04-28 05:56:00,201.561,201.583,201.537,201.575,64600000.0
2005-04-28 05:57:00,201.599,201.599,201.516,201.534,46000001.0
2005-04-28 05:58:00,201.553,201.565,201.542,201.565,25000000.0
2005-04-28 05:59:00,201.551,201.563,201.538,201.551,55900000.0
2005-04-28 06:00:00,201.564,201.584,201.544,201.584,23100000.0
2005-04-28 06:01:00,201.585,201.586,201.559,201.582,46899999.0
2005-04-28 06:02:00,201.562,201.574,201.547,201.574,38500000.0
2005-04-28 06:03:00,201.579,201.601,201.551,201.587,62900000.0
2005-04-28 06:04:00,201.585,201.585,201.53,201.54,70700000.0
2005-04-28 06:05:00,201.588,201.588,201.523,201.538,57800000.0
2005-04-28 06:06:00,201.548,201.558,201.518,201.535,51800000.0
2005-04-28 06:07:00,201.566,201.583,201.546,201.557,43800000.0
2005-04-28 06:08:00,201.596,201.654,201.587,201.632,65799999.0
2005-04-28 06:09:00,201.657,201.668,201.622,201.622,44800000.0
2005-04-28 06:10:00,201.607,201.632,201.593,201.629,37100000.0
2005-04-28 06:11:00,201.602,201.615,201.581,201.599,25200000.0
2005-04-28 06:12:00,201.627,201.661,201.617,201.661,85200000.0
2005-04-28 06:13:00,201.636,201.659,201.636,201.653,52100000.0
2005-04-28 06:14:00,201.673,201.687,201.645,201.677,73200000.0
2005-04-28 06:15:00,201.673,201.713,201.664,201.699,39900000.0
2005-04-28 06:16:00,201.675,201.739,201.673,201.694,25800000.0
2005-04-28 06:17:00,201.706,201.706,201.647,201.658,65300000.0
2005-04-28 06:18:00,201.664,201.678,201.629,201.629,67100000.0
2005-04-28 06:19:00,201.634,201.661,201.613,201.645,23900000.0
2005-04-28 06:20:00,201.655,201.66,201.634,201.658,79100000.0
2005-04-28 06:21:00,201.658,201.69,201.651,201.688,31300000.0
2005-04-28 06:22:00,201.671,201.693,201.644,201.644,55300000.0
2005-04-28 06:23:00,201.679,201.687,201.639,201.687,25800000.0
2005-04-28 06:24:00,201.641,201.659,201.624,201.64,22700000.0
2005-04-28 06:25:00,201.656,201.665,201.644,201.648,31400000.0
2005-04-28 06:26:00,201.635,201.656,201.631,201.652,37400000.0
2005-04-28 06:27:00,201.613,201.652,201.607,201.611,72600000.0
2005-04-28 06:28:00,201.603,201.62,201.584,201.596,62099999.0
2005-04-28 06:29:00,201.597,201.621,201.581,201.598,55800000.0
2005-04-28 06:30:00,201.597,201.609,201.583,201.593,32900000.0
2005-04-28 06:31:00,201.594,201.626,201.581,201.615,64000001.0
2005-04-28 06:32:00,201.614,201.63,201.588,201.605,89300000.0
2005-04-28 06:33:00,201.635,201.651,201.615,201.629,41400000.0
2005-04-28 06:34:00,201.593,201.629,201.587,201.629,53900000.0
2005-04-28 06:35:00,201.601,201.652,201.601,201.625,90200002.0
2005-04-28 06:36:00,201.656,201.686,201.633,201.686,64500000.0
2005-04-28 06:37:00,201.68,201.685,201.65,201.65,38200000.0
2005-04-28 06:38:00,201.686,201.686,201.639,201.661,71000001.0
2005-04-28 06:39:00,201.649,201.714,201.649,201.687,42800000.0
2005-04-28 06:40:00,201.653,201.685,201.635,201.64,70200000.0
2005-04-28 06:41:00,201.672,201.695,201.624,201.65,56600000.0
2005-04-28 06:42:00,201.659,201.699,201.658,201.699,116200001.0
2005-04-28 06:43:00,201.712,201.734,201.675,201.7,31300000.0
2005-04-28 06:44:00,201.707,201.708,201.656,201.677,72300000.0
2005-04-28 06:45:00,201.684,201.691,201.662,201.679,85900001.0
2005-04-28 06:46:00,201.662,201.68,201.657,201.669,106799999.0
2005-04-28 06:47:00,201.667,201.677,201.645,201.67,33300000.0
2005-04-28 06:48:00,201.665,201.677,201.624,201.677,47700000.0
2005-04-28 06:49:00,201.649,201.669,201.647,201.661,47300001.0
2005-04-28 06:50:00,201.684,201.698,201.659,201.672,39200000.0
2005-04-28 06:51:00,201.71,201.711,201.678,201.683,71500000.0
2005-04-28 06:52:00,201.7,201.715,201.666,201.666,45100000.0
2005-04-28 06:53:00,201.666,201.699,201.659,201.685,33500000.0
2005-04-28 06:54:00,201.681,201.681,201.646,201.666,24500000.0
2005-04-28 06:55:00,201.67,201.683,201.637,201.647,52500000.0
2005-04-28 06:56:00,201.643,201.673,201.637,201.637,37900000.0
2005-04-28 06:57:00,201.659,201.659,201.626,201.635,70200000.0
2005-04-28 06:58:00,201.614,201.664,201.614,201.663,54399999.0
2005-04-28 06:59:00,201.644,201.644,201.605,201.633,43200000.0
2005-04-28 07:00:00,201.644,201.67,201.627,201.649,30600000.0
2005-04-28 07:01:00,201.65,201.658,201.615,201.627,66099999.0
2005-04-28 07:02:00,201.609,201.63,201.605,201.625,51000000.0
2005-04-28 07:03:00,201.608,201.618,201.597,201.618,32800000.0
2005-04-28 07:04:00,201.615,201.63,201.597,201.597,43200000.0
2005-04-28 07:05:00,201.617,201.644,201.613,201.613,91400001.0
2005-04-28 07:06:00,201.621,201.637,201.589,201.59,49600000.0
2005-04-28 07:07:00,201.617,201.62,201.583,201.583,49100000.0
2005-04-28 07:08:00,201.604,201.604,201.538,201.56,29300000.0
2005-04-28 07:09:00,201.579,201.613,201.568,201.613,35100000.0
2005-04-28 07:10:00,201.607,201.613,201.585,201.603,29000000.0
2005-04-28 07:11:00,201.605,201.614,201.554,201.598,34700000.0
2005-04-28 07:12:00,201.602,201.618,201.578,201.597,36700001.0
2005-04-28 07:13:00,201.59,201.615,201.576,201.591,52400000.0
2005-04-28 07:14:00,201.573,201.632,201.561,201.618,77900000.0
2005-04-28 07:15:00,201.608,201.63,201.605,201.616,52399999.0
2005-04-28 07:16:00,201.643,201.689,201.637,201.682,84300000.0
2005-04-28 07:17:00,201.699,201.725,201.67,201.677,61500001.0
2005-04-28 07:18:00,201.696,201.728,201.673,201.673,24900000.0
2005-04-28 07:19:00,201.668,201.693,201.652,201.682,48400000.0
2005-04-28 07:20:00,201.711,201.711,201.669,201.678,89700000.0
2005-04-28 07:21:00,201.648,201.681,201.646,201.656,39500000.0
2005-04-28 07:22:00,201.669,201.678,201.645,201.657,50200001.0
2005-04-28 07:23:00,201.663,201.72,201.651,201.715,30500000.0
2005-04-28 07:24:00,201.722,201.725,201.678,201.703,54600000.0
2005-04-28 07:25:00,201.676,201.719,201.676,201.692,43600000.0
2005-04-28 07:26:00,201.709,201.709,201.666,201.667,25300000.0
2005-04-28 07:27:00,201.67,201.68,201.653,201.671,83200000.0
2005-04-28 07:28:00,201.692,201.695,201.664,201.667,36800000.0
2005-04-28 07:29:00,201.707,201.707,201.68,201.681,95400001.0
2005-04-28 07:30:00,201.722,201.726,201.66,201.668,61900000.0
2005-04-28 07:31:00,201.688,201.688,201.624,201.653,30600000.0
2005-04-28 07:32:00,201.651,201.665,201.635,201.665,62100000.0
2005-04-28 07:33:00,201.651,201.668,201.637,201.642,96800001.0
2005-04-28 07:34:00,201.667,201.675,201.626,201.661,39900000.0
2005-04-28 07:35:00,201.683,201.693,201.66,201.662,55000000.0
2005-04-28 07:36:00,201.69,201.69,201.631,201.638,45800000.0
2005-04-28 07:37:00,201.643,201.669,201.627,201.646,48300000.0
2005-04-28 07:38:00,201.657,201.665,201.627,201.642,30400000.0
2005-04-28 07:39:00,201.613,201.628,201.573,201.613,43100000.0
2005-04-28 07:40:00,201.623,201.637,201.593,201.602,75400000.0
2005-04-28 07:41:00,201.609,201.637,201.597,201.633,25500000.0
2005-04-28 07:42:00,201.65,201.65,201.587,201.596,74600000.0
2005-04-28 07:43:00,201.591,201.608,201.58,201.59,32300000.0
2005-04-28 07:44:00,201.576,201.61,201.571,201.593,56600001.0
2005-04-28 07:45:00,201.602,201.614,201.566,201.591,54999999.0
2005-04-28 07:46:00,201.605,201.632,201.595,201.616,27600000.0
2005-04-28 07:47:00,201.644,201.667,201.623,201.651,88700000.0
2005-04-28 07:48:00,201.68,201.702,201.658,201.694,53499999.0
2005-04-28 07:49:00,201.732,201.732,201.68,201.685,19300000.0
2005-04-28 07:50:00,201.695,201.695,201.674,201.681,37900001.0
2005-04-28 07:51:00,201.681,201.698,201.653,201.67,52100001.0
2005-04-28 07:52:00,201.667,201.702,201.655,201.683,40800000.0
2005-04-28 07:53:00,201.676,201.679,201.622,201.628,68600001.0
2005-04-28 07:54:00,201.629,201.638,201.595,201.607,25600000.0
2005-04-28 07:55:00,201.605,201.633,201.551,201.602,69200001.0
2005-04-28 07:56:00,201.593,201.633,201.581,201.612,57500000.0
2005-04-28 07:57:00,201.632,201.656,201.607,201.623,69699999.0
2005-04-28 07:58:00,201.652,201.657,201.587,201.638,82400000.0
2005-04-28 07:59:00,201.656,201.677,201.619,201.619,89399999.0
2005-04-28 08:00:00,201.6,201.748,201.6,201.726,30000000.0
2005-04-28 08:01:00,201.693,201.705,201.663,201.687,41400000.0
2005-04-28 08:02:00,201.664,201.682,201.65,201.655,62500000.0
2005-04-28 08:03:00,201.677,201.684,201.599,201.609,47300000.0
2005-04-28 08:04:00,201.587,201.624,201.582,201.597,46100000.0
2005-04-28 08:05:00,201.55,201.603,201.545,201.597,76200000.0
2005-04-28 08:06:00,201.637,201.637,201.556,201.591,48900000.0
2005-04-28 08:07:00,201.58,201.58,201.547,201.547,60900000.0
2005-04-28 08:08:00,201.562,201.562,201.49,201.49,51200000.0
2005-04-28 08:09:00,201.513,201.544,201.499,201.508,56600000.0
2005-04-28 08:10:00,201.483,201.51,201.457,201.489,39800001.0
2005-04-28 08:11:00,201.482,201.503,201.449,201.498,76599999.0
2005-04-28 08:12:00,201.55,201.55,201.48,201.516,35600000.0
2005-04-28 08:13:00,201.524,201.566,201.523,201.53,34900000.0
2005-04-28 08:14:00,201.522,201.557,201.504,201.522,39000000.0
2005-04-28 08:15:00,201.526,201.544,201.499,201.544,38100000.0
2005-04-28 08:16:00,201.539,201.561,201.51,201.557,34500000.0
2005-04-28 08:17:00,201.555,201.574,201.527,201.558,54999999.0
2005-04-28 08:18:00,201.555,201.564,201.527,201.549,49700000.0
2005-04-28 08:19:00,201.513,201.533,201.5,201.517,50900000.0
2005-04-28 08:20:00,201.524,201.559,201.507,201.531,60100001.0
2005-04-28 08:21:00,201.565,201.569,201.528,201.546,56400000.0
2005-04-28 08:22:00,201.562,201.587,201.541,201.587,56099999.0
2005-04-28 08:23:00,201.56,201.594,201.535,201.535,61300000.0
2005-04-28 08:24:00,201.551,201.551,201.492,201.518,21500000.0
2005-04-28 08:25:00,201.505,201.547,201.505,201.544,26500000.0
2005-04-28 08:26:00,201.531,201.548,201.507,201.511,71199999.0
2005-04-28 08:27:00,201.518,201.54,201.489,201.489,57200000.0
2005-04-28 08:28:00,201.493,201.505,201.46,201.489,64300000.0
2005-04-28 08:29:00,201.475,201.498,201.447,201.456,90400000.0
2005-04-28 08:30:00,201.442,201.459,201.4,201.422,44000000.0
2005-04-28 08:31:00,201.452,201.48,201.43,201.461,39200000.0
2005-04-28 08:32:00,201.483,201.497,201.464,201.475,59200000.0
2005-04-28 08:33:00,201.451,201.495,201.445,201.468,53000001.0
2005-04-28 08:34:00,201.463,201.499,201.439,201.499,64900000.0
2005-04-28 08:35:00,201.455,201.503,201.444,201.501,25100000.0
2005-04-28 08:36:00,201.481,201.516,201.476,201.501,56600000.0
2005-04-28 08:37:00,201.517,201.54,201.498,201.54,82500000.0
2005-04-28 08:38:00,201.562,201.572,201.47,201.47,78800000.0
2005-04-28 08:39:00,201.461,201.485,201.435,201.465,26800000.0
2005-04-28 08:40:00,201.468,201.498,201.455,201.491,65600000.0
2005-04-28 08:41:00,201.49,201.499,201.426,201.426,43800000.0
2005-04-28 08:42:00,201.414,201.426,201.389,201.41,50700000.0
2005-04-28 08:43:00,201.408,201.449,201.395,201.425,24600000.0
2005-04-28 08:44:00,201.435,201.456,201.403,201.429,83400000.0
2005-04-28 08:45:00,201.424,201.458,201.415,201.428,43800000.0
2005-04-28 08:46:00,201.421,201.437,201.402,201.433,28300000.0
2005-04-28 08:47:00,201.434,201.455,201.395,201.404,74100000.0
2005-04-28 08:48:00,201.426,201.459,201.414,201.424,64000000.0
2005-04-28 08:49:00,201.44,201.484,201.419,201.445,53900000.0
2005-04-28 08:50:00,201.458,201.489,201.445,201.459,30300000.0
2005-04-28 08:51:00,201.413,201.462,201.387,201.416,36500000.0
2005-04-28 08:52:00,201.411,201.434,201.372,201.385,75400001.0
2005-04-28 08:53:00,201.369,201.388,201.352,201.384,33700000.0
2005-04-28 08:54:00,201.349,201.371,201.335,201.358,50600000.0
2005-04-28 08:55:00,201.328,201.35,201.31,201.336,44400000.0
2005-04-28 08:56:00,201.304,201.332,201.296,201.299,50500000.0
2005-04-28 08:57:00,201.3,201.326,201.275,201.308,68800000.0
2005-04-28 08:58:00,201.295,201.366,201.291,201.334,49300000.0
2005-04-28 08:59:00,201.336,201.358,201.313,201.32,26800000.0
2005-04-28 09:00:00,201.29,201.307,201.266,201.289,38400000.0
2005-04-28 09:01:00,201.296,201.323,201.275,201.298,58800000.0
2005-04-28 09:02:00,201.31,201.31,201.249,201.286,94800000.0
2005-04-28 09:03:00,201.262,201.275,201.232,201.256,75900000.0
2005-04-28 09:04:00,201.254,201.26,201.226,201.26,60400000.0
2005-04-28 09:05:00,201.268,201.31,201.262,201.282,38600000.0
2005-04-28 09:06:00,201.269,201.326,201.258,201.314,42700001.0
2005-04-28 09:07:00,201.334,201.359,201.3,201.307,46100000.0
2005-04-28 09:08:00,201.353,201.377,201.342,201.355,48600000.0
2005-04-28 09:09:00,201.4,201.432,201.393,201.401,49200000.0
2005-04-28 09:10:00,201.444,201.445,201.403,201.432,45300001.0
2005-04-28 09:11:00,201.438,201.442,201.413,201.414,39800000.0
2005-04-28 09:12:00,201.4,201.432,201.392,201.409,71500001.0
2005-04-28 09:13:00,201.393,201.444,201.377,201.417,42600000.0
2005-04-28 09:14:00,201.415,201.425,201.356,201.356,45099999.0
2005-04-28 09:15:00,201.399,201.427,201.367,201.416,97499999.0
2005-04-28 09:16:00,201.388,201.463,201.388,201.463,80900000.0
2005-04-28 09:17:00,201.448,201.479,201.435,201.437,46900000.0
2005-04-28 09:18:00,201.443,201.465,201.347,201.347,53699999.0
2005-04-28 09:19:00,201.439,201.487,201.439,201.468,42100000.0
2005-04-28 09:20:00,201.459,201.501,201.44,201.465,51200000.0
2005-04-28 09:21:00,201.466,201.534,201.459,201.516,54499999.0
2005-04-28 09:22:00,201.492,201.518,201.481,201.485,50300000.0
2005-04-28 09:23:00,201.508,201.512,201.473,201.483,41800000.0
2005-04-28 09:24:00,201.496,201.521,201.474,201.521,39999999.0
2005-04-28 09:25:00,201.555,201.582,201.509,201.509,46500000.0
2005-04-28 09:26:00,201.531,201.552,201.5,201.517,63800000.0
2005-04-28 09:27:00,201.521,201.564,201.507,201.513,69700002.0
2005-04-28 09:28:00,201.503,201.537,201.48,201.51,45000000.0
2005-04-28 09:29:00,201.509,201.552,201.494,201.534,74600000.0
2005-04-28 09:30:00,201.534,201.549,201.517,201.532,92800000.0
2005-04-28 09:31:00,201.547,201.558,201.482,201.502,44099999.0
2005-04-28 09:32:00,201.48,201.501,201.438,201.438,76100000.0
2005-04-28 09:33:00,201.432,201.445,201.386,201.391,41400000.0
2005-04-28 09:34:00,201.429,201.445,201.403,201.421,82000001.0
2005-04-28 09:35:00,201.413,201.44,201.39,201.39,52100000.0
2005-04-28 09:36:00,201.381,201.403,201.36,201.395,50000001.0
2005-04-28 09:37:00,201.395,201.438,201.377,201.438,23300000.0
2005-04-28 09:38:00,201.437,201.439,201.37,201.37,81500000.0
2005-04-28 09:39:00,201.397,201.426,201.366,201.426,71300001.0
2005-04-28 09:40:00,201.423,201.443,201.422,201.442,41100000.0
2005-04-28 09:41:00,201.43,201.452,201.419,201.442,33500000.0
2005-04-28 09:42:00,201.383,201.454,201.37,201.454,28500000.0
2005-04-28 09:43:00,201.466,201.527,201.465,201.5,26600000.0
2005-04-28 09:44:00,201.469,201.474,201.443,201.46,80000002.0
2005-04-28 09:45:00,201.468,201.468,201.444,201.452,33500000.0
2005-04-28 09:46:00,201.419,201.473,201.411,201.437,65400001.0
2005-04-28 09:47:00,201.436,201.466,201.409,201.449,42500000.0
2005-04-28 09:48:00,201.418,201.441,201.391,201.391,25000000.0
2005-04-28 09:49:00,201.381,201.421,201.375,201.375,20900000.0
2005-04-28 09:50:00,201.406,201.406,201.369,201.38,45700000.0
2005-04-28 09:51:00,201.398,201.427,201.38,201.413,45000000.0
2005-04-28 09:52:00,201.383,201.414,201.362,201.362,63899999.0
2005-04-28 09:53:00,201.365,201.373,201.314,201.35,52900000.0
2005-04-28 09:54:00,201.378,201.39,201.304,201.329,68100001.0
2005-04-28 09:55:00,201.358,201.378,201.324,201.344,55700000.0
2005-04-28 09:56:00,201.364,201.384,201.343,201.384,24000000.0
2005-04-28 09:57:00,201.364,201.398,201.346,201.346,82000000.0
2005-04-28 09:58:00,201.386,201.391,201.349,201.358,69600000.0
2005-04-28 09:59:00,201.355,201.378,201.34,201.358,69199999.0
2005-04-28 10:00:00,201.346,201.387,201.343,201.38,70199999.0
2005-04-28 10:01:00,201.388,201.43,201.369,201.394,91700000.0
2005-04-28 10:02:00,201.42,201.427,201.397,201.399,34100000.0
2005-04-28 10:03:00,201.422,201.441,201.414,201.441,68600000.0
2005-04-28 10:04:00,201.453,201.476,201.408,201.415,57299999.0
2005-04-28 10:05:00,201.437,201.451,201.413,201.418,30200000.0
2005-04-28 10:06:00,201.427,201.438,201.407,201.417,44600001.0
2005-04-28 10:07:00,201.426,201.466,201.399,201.456,47100000.0
2005-04-28 10:08:00,201.417,201.452,201.417,201.438,20200000.0
2005-04-28 10:09:00,201.428,201.461,201.421,201.445,44400000.0
2005-04-28 10:10:00,201.457,201.47,201.439,201.467,37500000.0
2005-04-28 10:11:00,201.442,201.48,201.442,201.472,27600000.0
2005-04-28 10:12:00,201.452,201.458,201.396,201.415,26000000.0
2005-04-28 10:13:00,201.386,201.416,201.368,201.377,60099999.0
2005-04-28 10:14:00,201.345,201.383,201.33,201.335,56900000.0
2005-04-28 10:15:00,201.328,201.352,201.316,201.344,72600000.0
2005-04-28 10:16:00,201.357,201.381,201.342,201.377,64400000.0
2005-04-28 10:17:00,201.337,201.392,201.337,201.388,51800000.0
2005-04-28 10:18:00,201.361,201.414,201.356,201.407,62800000.0
2005-04-28 10:19:00,201.416,201.434,201.389,201.411,61299999.0
2005-04-28 10:20:00,201.424,201.434,201.393,201.434,61100000.0
2005-04-28 10:21:00,201.437,201.437,201.374,201.381,28800000.0
2005-04-28 10:22:00,201.387,201.393,201.351,201.379,42100000.0
2005-04-28 10:23:00,201.387,201.455,201.387,201.43,79600001.0
2005-04-28 10:24:00,201.435,201.449,201.388,201.41,22100000.0
2005-04-28 10:25:00,201.406,201.45,201.402,201.422,52600000.0
2005-04-28 10:26:00,201.41,201.446,201.406,201.422,35600000.0
2005-04-28 10:27:00,201.44,201.477,201.439,201.439,33500000.0
2005-04-28 10:28:00,201.437,201.44,201.379,201.379,75900000.0
2005-04-28 10:29:00,201.374,201.41,201.358,201.372,61499999.0
2005-04-28 10:30:00,201.382,201.401,201.369,201.398,88800001.0
2005-04-28 10:31:00,201.412,201.425,201.388,201.4,40400000.0
2005-04-28 10:32:00,201.416,201.433,201.402,201.404,40600000.0
2005-04-28 10:33:00,201.437,201.464,201.431,201.439,105200000.0
2005-04-28 10:34:00,201.454,201.468,201.396,201.41,67300000.0
2005-04-28 10:35:00,201.459,201.462,201.425,201.441,45300000.0
2005-04-28 10:36:00,201.448,201.5,201.437,201.482,76799999.0
2005-04-28 10:37:00,201.481,201.494,201.473,201.49,44800000.0
2005-04-28 10:38:00,201.517,201.52,201.461,201.464,70000000.0
2005-04-28 10:39:00,201.476,201.489,201.443,201.443,79000000.0
2005-04-28 10:40:00,201.433,201.468,201.425,201.453,49000000.0
2005-04-28 10:41:00,201.446,201.451,201.43,201.45,33900000.0
2005-04-28 10:42:00,201.432,201.433,201.405,201.416,60000001.0
2005-04-28 10:43:00,201.437,201.455,201.417,201.417,110700001.0
2005-04-28 10:44:00,201.442,201.447,201.424,201.439,28200000.0
2005-04-28 10:45:00,201.486,201.486,201.44,201.455,48300000.0
2005-04-28 10:46:00,201.439,201.466,201.424,201.451,63400000.0
2005-04-28 10:47:00,201.45,201.47,201.424,201.435,68400000.0
2005-04-28 10:48:00,201.447,201.47,201.429,201.43,48800000.0
2005-04-28 10:49:00,201.457,201.463,201.429,201.434,50900000.0
2005-04-28 10:50:00,201.447,201.483,201.434,201.48,40700000.0
2005-04-28 10:51:00,201.505,201.505,201.452,201.468,42200000.0
2005-04-28 10:52:00,201.5,201.514,201.475,201.495,36400000.0
2005-04-28 10:53:00,201.491,201.52,201.48,201.499,54200000.0
2005-04-28 10:54:00,201.48,201.516,201.475,201.51,39800000.0
2005-04-28 10:55:00,201.508,201.516,201.475,201.484,34200000.0
2005-04-28 10:56:00,201.479,201.5,201.45,201.495,67800000.0
2005-04-28 10:57:00,201.509,201.518,201.473,201.477,64999999.0
2005-04-28 10:58:00,201.492,201.51,201.464,201.486,64199999.0
2005-04-28 10:59:00,201.474,201.523,201.465,201.523,21000000.0
2005-04-28 11:00:00,201.508,201.517,201.478,201.478,81500000.0
2005-04-28 11:01:00,201.471,201.488,201.449,201.469,44600000.0
2005-04-28 11:02:00,201.445,201.464,201.429,201.464,57399999.0
2005-04-28 11:03:00,201.47,201.473,201.434,201.441,58399999.0
2005-04-28 11:04:00,201.435,201.476,201.422,201.465,30500000.0
2005-04-28 11:05:00,201.444,201.502,201.444,201.472,63500000.0
2005-04-28 11:06:00,201.463,201.534,201.459,201.534,53900000.0
2005-04-28 11:07:00,201.524,201.534,201.505,201.505,36800000.0
2005-04-28 11:08:00,201.524,201.535,201.515,201.535,46699999.0
2005-04-28 11:09:00,201.525,201.563,201.517,201.536,61700000.0
2005-04-28 11:10:00,201.525,201.579,201.506,201.565,80500000.0
2005-04-28 11:11:00,201.57,201.58,201.548,201.561,40500000.0
2005-04-28 11:12:00,201.56,201.585,201.539,201.541,97999999.0
2005-04-28 11:13:00,201.542,201.563,201.524,201.538,36100000.0
2005-04-28 11:14:00,201.577,201.596,201.554,201.554,36700000.0
2005-04-28 11:15:00,201.567,201.58,201.537,201.561,65200000.0
2005-04-28 11:16:00,201.57,201.583,201.542,201.553,70200000.0
2005-04-28 11:17:00,201.564,201.59,201.547,201.59,88400000.0
2005-04-28 11:18:00,201.566,201.604,201.555,201.603,67600000.0
2005-04-28 11:19:00,201.602,201.615,201.566,201.572,35800000.0
2005-04-28 11:20:00,201.595,201.613,201.531,201.54,30500000.0
2005-04-28 11:21:00,201.569,201.569,201.505,201.521,85499999.0
2005-04-28 11:22:00,201.493,201.553,201.487,201.524,49900000.0
2005-04-28 11:23:00,201.527,201.539,201.491,201.491,61600000.0
2005-04-28 11:24:00,201.49,201.52,201.472,201.485,30000000.0
2005-04-28 11:25:00,201.465,201.509,201.461,201.497,63700001.0
2005-04-28 11:26:00,201.475,201.509,201.444,201.509,67000000.0
2005-04-28 11:27:00,201.477,201.484,201.447,201.447,51300000.0
2005-04-28 11:28:00,201.465,201.474,201.429,201.443,40000000.0
2005-04-28 11:29:00,201.446,201.446,201.4,201.4,21100000.0
2005-04-28 11:30:00,201.38,201.43,201.378,201.416,70100000.0
2005-04-28 11:31:00,201.408,201.457,201.404,201.457,30500000.0
2005-04-28 11:32:00,201.416,201.449,201.411,201.427,68000000.0
2005-04-28 11:33:00,201.454,201.454,201.423,201.425,72600000.0
2005-04-28 11:34:00,201.441,201.466,201.433,201.466,71300001.0
2005-04-28 11:35:00,201.442,201.483,201.437,201.472,44900000.0
2005-04-28 11:36:00,201.485,201.505,201.46,201.495,57600000.0
2005-04-28 11:37:00,201.502,201.521,201.486,201.488,57700000.0
2005-04-28 11:38:00,201.492,201.503,201.451,201.458,66899998.0
2005-04-28 11:39:00,201.466,201.496,201.457,201.457,29200000.0
2005-04-28 11:40:00,201.44,201.452,201.409,201.442,90100000.0
2005-04-28 11:41:00,201.437,201.44,201.409,201.417,29900000.0
2005-04-28 11:42:00,201.442,201.442,201.407,201.413,67200000.0
2005-04-28 11:43:00,201.436,201.449,201.42,201.42,67600000.0
2005-04-28 11:44:00,201.474,201.474,201.419,201.453,52800001.0
2005-04-28 11:45:00,201.457,201.474,201.437,201.461,60800000.0
2005-04-28 11:46:00,201.44,201.477,201.431,201.464,46700000.0
2005-04-28 11:47:00,201.457,201.5,201.448,201.476,52800001.0
2005-04-28 11:48:00,201.46,201.49,201.46,201.484,42500000.0
2005-04-28 11:49:00,201.453,201.493,201.45,201.47,55300000.0
2005-04-28 11:50:00,201.468,201.497,201.459,201.474,41200000.0
2005-04-28 11:51:00,201.455,201.512,201.455,201.509,55900000.0
2005-04-28 11:52:00,201.499,201.499,201.461,201.463,43300000.0
2005-04-28 11:53:00,201.442,201.463,201.393,201.393,58300000.0
2005-04-28 11:54:00,201.41,201.41,201.358,201.372,41900000.0
2005-04-28 11:55:00,201.405,201.457,201.405,201.445,67300000.0
2005-04-28 11:56:00,201.435,201.457,201.427,201.441,49800000.0
2005-04-28 11:57:00,201.429,201.453,201.418,201.431,55000000.0
2005-04-28 11:58:00,201.441,201.459,201.408,201.41,56599999.0
2005-04-28 11:59:00,201.437,201.443,201.404,201.405,46100000.0
2005-04-28 12:00:00,201.425,201.508,201.419,201.508,33700000.0
2005-04-28 12:01:00,201.488,201.522,201.482,201.504,32100000.0
2005-04-28 12:02:00,201.496,201.499,201.478,201.492,86800001.0
2005-04-28 12:03:00,201.507,201.529,201.478,201.513,25100000.0
2005-04-28 12:04:00,201.521,201.54,201.487,201.491,54500000.0
2005-04-28 12:05:00,201.5,201.502,201.485,201.497,62700000.0
2005-04-28 12:06:00,201.453,201.481,201.444,201.444,53800000.0
2005-04-28 12:07:00,201.483,201.5,201.459,201.465,52100001.0
2005-04-28 12:08:00,201.475,201.489,201.431,201.451,47199999.0
2005-04-28 12:09:00,201.461,201.487,201.446,201.468,43500000.0
2005-04-28 12:10:00,201.466,201.494,201.447,201.469,23100000.0
2005-04-28 12:11:00,201.443,201.476,201.424,201.451,39300000.0
2005-04-28 12:12:00,201.438,201.485,201.437,201.485,45300000.0
2005-04-28 12:13:00,201.443,201.491,201.427,201.467,32700000.0
2005-04-28 12:14:00,201.47,201.479,201.405,201.405,91300000.0
2005-04-28 12:15:00,201.477,201.498,201.456,201.466,44200000.0
2005-04-28 12:16:00,201.481,201.504,201.468,201.473,36700000.0
2005-04-28 12:17:00,201.494,201.502,201.446,201.462,68899999.0
2005-04-28 12:18:00,201.456,201.471,201.45,201.461,45400000.0
2005-04-28 12:19:00,201.433,201.483,201.421,201.467,80300000.0
2005-04-28 12:20:00,201.453,201.493,201.443,201.49,28800000.0
2005-04-28 12:21:00,201.504,201.546,201.48,201.515,63400000.0
2005-04-28 12:22:00,201.514,201.531,201.499,201.51,67000002.0
2005-04-28 12:23:00,201.525,201.548,201.511,201.531,65900000.0
2005-04-28 12:24:00,201.512,201.534,201.491,201.503,44200000.0
2005-04-28 12:25:00,201.499,201.557,201.498,201.557,32400000.0
2005-04-28 12:26:00,201.537,201.559,201.519,201.541,60199999.0
2005-04-28 12:27:00,201.518,201.599,201.518,201.58,27700000.0
2005-04-28 12:28:00,201.607,201.607,201.536,201.536,17600000.0
2005-04-28 12:29:00,201.582,201.59,201.522,201.563,103900000.0
2005-04-28 12:30:00,201.561,201.567,201.522,201.537,56300000.0
2005-04-28 12:31:00,201.518,201.542,201.499,201.525,69200000.0
2005-04-28 12:32:00,201.529,201.547,201.491,201.518,46400001.0
2005-04-28 12:33:00,201.587,201.587,201.523,201.553,38800000.0
2005-04-28 12:34:00,201.559,201.57,201.527,201.563,76899999.0
2005-04-28 12:35:00,201.546,201.577,201.532,201.557,39800000.0
2005-04-28 12:36:00,201.577,201.577,201.508,201.508,58700000.0
2005-04-28 12:37:00,201.5,201.508,201.401,201.413,68300000.0
2005-04-28 12:38:00,201.399,201.409,201.363,201.376,43500000.0
2005-04-28 12:39:00,201.377,201.389,201.317,201.351,82799999.0
2005-04-28 12:40:00,201.348,201.394,201.331,201.381,41400000.0
2005-04-28 12:41:00,201.375,201.387,201.335,201.342,77100000.0
2005-04-28 12:42:00,201.375,201.38,201.361,201.361,81500000.0
2005-04-28 12:43:00,201.38,201.384,201.346,201.352,41600000.0
2005-04-28 12:44:00,201.354,201.375,201.348,201.356,52300000.0
2005-04-28 12:45:00,201.407,201.414,201.372,201.393,82700000.0
2005-04-28 12:46:00,201.377,201.39,201.359,201.376,34700000.0
2005-04-28 12:47:00,201.394,201.398,201.353,201.363,39200000.0
2005-04-28 12:48:00,201.376,201.391,201.362,201.374,68100000.0
2005-04-28 12:49:00,201.375,201.396,201.332,201.377,81000000.0
2005-04-28 12:50:00,201.408,201.435,201.396,201.412,44700000.0
2005-04-28 12:51:00,201.433,201.439,201.38,201.419,63799999.0
2005-04-28 12:52:00,201.423,201.445,201.395,201.437,51900000.0
2005-04-28 12:53:00,201.423,201.459,201.41,201.412,38300001.0
2005-04-28 12:54:00,201.45,201.484,201.416,201.484,86299999.0
2005-04-28 12:55:00,201.479,201.511,201.461,201.497,88700000.0
2005-04-28 12:56:00,201.499,201.561,201.499,201.535,16500000.0
2005-04-28 12:57:00,201.547,201.566,201.537,201.556,18200000.0
2005-04-28 12:58:00,201.543,201.632,201.534,201.612,55000000.0
2005-04-28 12:59:00,201.632,201.632,201.588,201.62,47500000.0
2005-04-28 13:00:00,201.62,201.651,201.611,201.637,47900001.0
2005-04-28 13:01:00,201.643,201.674,201.627,201.665,39500000.0
2005-04-28 13:02:00,201.664,201.681,201.626,201.628,70600000.0
2005-04-28 13:03:00,201.662,201.662,201.596,201.596,57100000.0
2005-04-28 13:04:00,201.597,201.635,201.578,201.613,83899999.0
2005-04-28 13:05:00,201.616,201.646,201.602,201.635,70900001.0
2005-04-28 13:06:00,201.654,201.668,201.601,201.632,99100001.0
2005-04-28 13:07:00,201.631,201.641,201.591,201.591,48100000.0
2005-04-28 13:08:00,201.6,201.6,201.559,201.581,83400001.0
2005-04-28 13:09:00,201.571,201.636,201.563,201.63,60800000.0
2005-04-28 13:10:00,201.616,201.651,201.603,201.624,50600000.0
2005-04-28 13:11:00,201.6,201.629,201.577,201.609,46199999.0
2005-04-28 13:12:00,201.627,201.633,201.571,201.584,41900000.0
2005-04-28 13:13:00,201.592,201.61,201.545,201.546,23500000.0
2005-04-28 13:14:00,201.556,201.584,201.53,201.532,78499999.0
2005-04-28 13:15:00,201.506,201.54,201.496,201.521,62600001.0
2005-04-28 13:16:00,201.547,201.553,201.514,201.529,64200000.0
2005-04-28 13:17:00,201.516,201.576,201.513,201.554,45800000.0
2005-04-28 13:18:00,201.591,201.591,201.553,201.582,81200000.0
2005-04-28 13:19:00,201.562,201.6,201.558,201.583,67199999.0
2005-04-28 13:20:00,201.586,201.619,201.566,201.605,54600000.0
2005-04-28 13:21:00,201.679,201.691,201.609,201.646,20600000.0
2005-04-28 13:22:00,201.643,201.704,201.633,201.689,64400000.0
2005-04-28 13:23:00,201.688,201.725,201.665,201.686,76800000.0
2005-04-28 13:24:00,201.689,201.698,201.638,201.651,27800000.0
2005-04-28 13:25:00,201.653,201.691,201.638,201.638,59400000.0
2005-04-28 13:26:00,201.664,201.664,201.617,201.628,26300000.0
2005-04-28 13:27:00,201.625,201.683,201.625,201.66,56699999.0
2005-04-28 13:28:00,201.635,201.693,201.61,201.647,71500001.0
2005-04-28 13:29:00,201.613,201.663,201.612,201.653,23800000.0
2005-04-28 13:30:00,201.669,201.714,201.663,201.707,37800000.0
2005-04-28 13:31:00,201.695,201.822,201.685,201.816,64700000.0
2005-04-28 13:32:00,201.793,201.832,201.787,201.795,53500000.0
2005-04-28 13:33:00,201.795,201.812,201.768,201.812,33600000.0
2005-04-28 13:34:00,201.773,201.796,201.753,201.783,55800000.0
2005-04-28 13:35:00,201.804,201.804,201.747,201.771,61900000.0
2005-04-28 13:36:00,201.766,201.796,201.762,201.773,76800001.0
2005-04-28 13:37:00,201.784,201.789,201.752,201.784,54899999.0
2005-04-28 13:38:00,201.789,201.8,201.748,201.748,54000000.0
2005-04-28 13:39:00,201.801,201.817,201.77,201.817,56599999.0
2005-04-28 13:40:00,201.777,201.825,201.766,201.766,49300000.0
2005-04-28 13:41:00,201.787,201.796,201.776,201.796,103500000.0
2005-04-28 13:42:00,201.816,201.816,201.748,201.76,25900000.0
2005-04-28 13:43:00,201.799,201.807,201.768,201.799,42599999.0
2005-04-28 13:44:00,201.819,201.833,201.792,201.817,59900000.0
2005-04-28 13:45:00,201.781,201.816,201.764,201.781,37300000.0
2005-04-28 13:46:00,201.715,201.791,201.712,201.754,26600000.0
2005-04-28 13:47:00,201.758,201.758,201.724,201.74,58300000.0
2005-04-28 13:48:00,201.731,201.765,201.726,201.742,29100000.0
2005-04-28 13:49:00,201.748,201.767,201.729,201.762,31300000.0
2005-04-28 13:50:00,201.765,201.794,201.744,201.793,24600000.0
2005-04-28 13:51:00,201.803,201.827,201.778,201.778,76700000.0
2005-04-28 13:52:00,201.788,201.816,201.754,201.767,47100000.0
2005-04-28 13:53:00,201.733,201.753,201.695,201.695,46900000.0
2005-04-28 13:54:00,201.687,201.705,201.684,201.693,60200002.0
2005-04-28 13:55:00,201.724,201.726,201.669,201.683,53000000.0
2005-04-28 13:56:00,201.703,201.757,201.691,201.749,62900000.0
2005-04-28 13:57:00,201.76,201.769,201.717,201.741,91200001.0
2005-04-28 13:58:00,201.778,201.785,201.726,201.752,78100001.0
2005-04-28 13:59:00,201.767,201.787,201.741,201.775,52100000.0
2005-04-28 14:00:00,201.722,201.761,201.71,201.73,51000000.0
2005-04-28 14:01:00,201.734,201.745,201.721,201.727,88300000.0
2005-04-28 14:02:00,201.74,201.753,201.698,201.7,31500000.0
2005-04-28 14:03:00,201.693,201.774,201.693,201.774,30900000.0
2005-04-28 14:04:00,201.74,201.798,201.73,201.772,34600000.0
2005-04-28 14:05:00,201.779,201.793,201.758,201.771,56000000.0
2005-04-28 14:06:00,201.744,201.777,201.737,201.755,58300000.0
2005-04-28 14:07:00,201.733,201.802,201.71,201.71,68900000.0
2005-04-28 14:08:00,201.707,201.732,201.685,201.721,18300000.0
2005-04-28 14:09:00,201.706,201.757,201.701,201.745,42300000.0
2005-04-28 14:10:00,201.715,201.734,201.633,201.633,44499999.0
2005-04-28 14:11:00,201.635,201.659,201.58,201.599,86999999.0
2005-04-28 14:12:00,201.604,201.633,201.59,201.624,18900000.0
2005-04-28 14:13:00,201.623,201.652,201.58,201.591,53700000.0
2005-04-28 14:14:00,201.619,201.644,201.58,201.643,47400000.0
2005-04-28 14:15:00,201.67,201.71,201.638,201.673,89600000.0
2005-04-28 14:16:00,201.638,201.679,201.623,201.653,53600000.0
2005-04-28 14:17:00,201.636,201.685,201.628,201.641,77799999.0
2005-04-28 14:18:00,201.629,201.651,201.603,201.619,22700000.0
2005-04-28 14:19:00,201.608,201.649,201.594,201.623,43900000.0
2005-04-28 14:20:00,201.617,201.626,201.564,201.564,91400000.0
2005-04-28 14:21:00,201.575,201.613,201.553,201.553,64600000.0
2005-04-28 14:22:00,201.543,201.605,201.543,201.598,39400000.0
2005-04-28 14:23:00,201.596,201.64,201.578,201.624,43400000.0
2005-04-28 14:24:00,201.614,201.674,201.603,201.646,35000000.0
2005-04-28 14:25:00,201.681,201.701,201.655,201.668,41200000.0
2005-04-28 14:26:00,201.691,201.725,201.681,201.701,111500000.0
2005-04-28 14:27:00,201.716,201.739,201.698,201.723,76600000.0
2005-04-28 14:28:00,201.703,201.755,201.696,201.755,41700000.0
2005-04-28 14:29:00,201.753,201.792,201.733,201.737,43300000.0
2005-04-28 14:30:00,201.653,201.75,201.596,201.693,52300000.0
2005-04-28 14:31:00,201.602,201.733,201.601,201.705,48800000.0
2005-04-28 14:32:00,201.692,201.738,201.66,201.736,83800000.0
2005-04-28 14:33:00,201.725,201.803,201.706,201.78,66000000.0
2005-04-28 14:34:00,201.811,201.836,201.766,201.814,70400000.0
2005-04-28 14:35:00,201.806,201.882,201.776,201.814,81699998.0
2005-04-28 14:36:00,201.833,201.842,201.781,201.821,79400000.0
2005-04-28 14:37:00,201.81,201.88,201.796,201.841,44300000.0
2005-04-28 14:38:00,201.827,201.878,201.814,201.854,61600000.0
2005-04-28 14:39:00,201.823,201.897,201.823,201.878,51100000.0
2005-04-28 14:40:00,201.902,201.908,201.854,201.908,68000000.0
2005-04-28 14:41:00,201.87,201.888,201.816,201.844,54000001.0
2005-04-28 14:42:00,201.777,201.794,201.724,201.724,29500000.0
2005-04-28 14:43:00,201.653,201.662,201.602,201.602,30700000.0
2005-04-28 14:44:00,201.552,201.591,201.522,201.582,72599999.0
2005-04-28 14:45:00,201.557,201.659,201.557,201.635,47600000.0
2005-04-28 14:46:00,201.651,201.687,201.618,201.624,72800000.0
2005-04-28 14:47:00,201.612,201.627,201.573,201.597,58100002.0
2005-04-28 14:48:00,201.55,201.62,201.539,201.605,45500000.0
2005-04-28 14:49:00,201.612,201.632,201.584,201.598,62200000.0
2005-04-28 14:50:00,201.553,201.593,201.536,201.565,96400001.0
2005-04-28 14:51:00,201.541,201.589,201.531,201.556,81800000.0
2005-04-28 14:52:00,201.543,201.575,201.524,201.558,62900001.0
2005-04-28 14:53:00,201.575,201.621,201.557,201.589,35900000.0
2005-04-28 14:54:00,201.586,201.65,201.577,201.65,77200000.0
2005-04-28 14:55:00,201.674,201.674,201.633,201.651,42400000.0
2005-04-28 14:56:00,201.643,201.706,201.622,201.685,31300000.0
2005-04-28 14:57:00,201.685,201.734,201.681,201.72,31200000.0
2005-04-28 14:58:00,201.721,201.725,201.671,201.688,54700000.0
2005-04-28 14:59:00,201.674,201.715,201.667,201.678,47299999.0
2005-04-28 15:00:00,201.689,201.703,201.638,201.658,65400000.0
2005-04-28 15:01:00,201.648,201.709,201.648,201.701,27000000.0
2005-04-28 15:02:00,201.662,201.696,201.634,201.658,24800000.0
2005-04-28 15:03:00,201.666,201.698,201.65,201.653,36000000.0
2005-04-28 15:04:00,201.674,201.7,201.648,201.66,50800001.0
2005-04-28 15:05:00,201.632,201.667,201.607,201.638,34100000.0
2005-04-28 15:06:00,201.658,201.681,201.625,201.639,75600000.0
2005-04-28 15:07:00,201.675,201.675,201.625,201.661,53400000.0
2005-04-28 15:08:00,201.698,201.7,201.652,201.661,38000000.0
2005-04-28 15:09:00,201.641,201.71,201.641,201.679,31800000.0
2005-04-28 15:10:00,201.692,201.72,201.67,201.698,58300001.0
2005-04-28 15:11:00,201.688,201.754,201.688,201.747,74000000.0
2005-04-28 15:12:00,201.724,201.747,201.707,201.737,64499999.0
2005-04-28 15:13:00,201.723,201.772,201.697,201.772,51100000.0
2005-04-28 15:14:00,201.779,201.821,201.765,201.821,80500000.0
2005-04-28 15:15:00,201.8,201.846,201.789,201.834,38800001.0
2005-04-28 15:16:00,201.839,201.844,201.806,201.84,68400001.0
2005-04-28 15:17:00,201.848,201.868,201.815,201.826,48600001.0
2005-04-28 15:18:00,201.8,201.851,201.78,201.838,49600000.0
2005-04-28 15:19:00,201.837,201.84,201.798,201.799,45700000.0
2005-04-28 15:20:00,201.803,201.82,201.778,201.806,45399999.0
2005-04-28 15:21:00,201.791,201.815,201.78,201.794,44100000.0
2005-04-28 15:22:00,201.782,201.822,201.779,201.803,39900000.0
2005-04-28 15:23:00,201.781,201.854,201.771,201.854,42600000.0
2005-04-28 15:24:00,201.838,201.889,201.822,201.884,39499999.0
2005-04-28 15:25:00,201.872,201.873,201.847,201.853,26500000.0
2005-04-28 15:26:00,201.864,201.879,201.843,201.869,38600000.0
2005-04-28 15:27:00,201.851,201.87,201.834,201.86,60300000.0
2005-04-28 15:28:00,201.852,201.89,201.845,201.877,37200000.0
2005-04-28 15:29:00,201.851,201.889,201.842,201.857,77500001.0
2005-04-28 15:30:00,201.845,201.862,201.816,201.829,49100000.0
2005-04-28 15:31:00,201.815,201.846,201.814,201.846,51900000.0
2005-04-28 15:32:00,201.846,201.865,201.828,201.844,41000000.0
2005-04-28 15:33:00,201.825,201.855,201.825,201.834,36700000.0
2005-04-28 15:34:00,201.807,201.854,201.797,201.829,75700000.0
2005-04-28 15:35:00,201.813,201.83,201.8,201.815,37800000.0
2005-04-28 15:36:00,201.827,201.829,201.795,201.805,57100000.0
2005-04-28 15:37:00,201.793,201.807,201.77,201.778,35000000.0
2005-04-28 15:38:00,201.783,201.822,201.766,201.821,46699999.0
2005-04-28 15:39:00,201.85,201.88,201.837,201.873,88999999.0
2005-04-28 15:40:00,201.911,201.923,201.889,201.908,65400000.0
2005-04-28 15:41:00,201.903,201.936,201.876,201.936,31200000.0
2005-04-28 15:42:00,201.937,201.944,201.886,201.886,84200000.0
2005-04-28 15:43:00,201.905,201.928,201.88,201.915,31700000.0
2005-04-28 15:44:00,201.911,201.941,201.898,201.941,55300001.0
2005-04-28 15:45:00,201.918,201.969,201.918,201.935,43300000.0
2005-04-28 15:46:00,201.921,201.975,201.905,201.954,30900000.0
2005-04-28 15:47:00,201.935,201.986,201.92,201.975,114299999.0
2005-04-28 15:48:00,201.966,201.993,201.942,201.988,71800000.0
2005-04-28 15:49:00,202.017,202.033,201.98,202.018,71500000.0
2005-04-28 15:50:00,202.014,202.026,201.971,202.015,60900000.0
2005-04-28 15:51:00,202.022,202.035,201.989,202.026,66400001.0
2005-04-28 15:52:00,202.022,202.022,201.909,201.911,31200000.0
2005-04-28 15:53:00,201.915,201.948,201.901,201.93,31000000.0
2005-04-28 15:54:00,201.879,201.95,201.867,201.941,91999998.0
2005-04-28 15:55:00,201.961,201.984,201.936,201.943,23200000.0
2005-04-28 15:56:00,201.946,201.954,201.914,201.928,30100000.0
2005-04-28 15:57:00,201.932,201.952,201.864,201.881,66600000.0
2005-04-28 15:58:00,201.89,201.907,201.787,201.787,59100000.0
2005-04-28 15:59:00,201.796,201.83,201.787,201.826,56000000.0
2005-04-28 16:00:00,201.817,201.889,201.817,201.856,27700000.0
2005-04-28 16:01:00,201.832,201.835,201.798,201.798,83300000.0
2005-04-28 16:02:00,201.801,201.801,201.761,201.774,42100000.0
2005-04-28 16:03:00,201.801,201.813,201.77,201.795,51700000.0
2005-04-28 16:04:00,201.793,201.848,201.788,201.835,35400000.0
2005-04-28 16:05:00,201.842,201.865,201.823,201.851,47700000.0
2005-04-28 16:06:00,201.867,201.877,201.821,201.823,81300000.0
2005-04-28 16:07:00,201.845,201.878,201.826,201.875,76799999.0
2005-04-28 16:08:00,201.922,201.933,201.883,201.894,49399999.0
2005-04-28 16:09:00,201.891,201.914,201.884,201.908,27700000.0
2005-04-28 16:10:00,201.864,201.88,201.837,201.851,45200000.0
2005-04-28 16:11:00,201.846,201.865,201.818,201.84,21800000.0
2005-04-28 16:12:00,201.848,201.859,201.826,201.841,32200000.0
2005-04-28 16:13:00,201.842,201.861,201.818,201.846,39300000.0
2005-04-28 16:14:00,201.83,201.863,201.824,201.853,70500000.0
2005-04-28 16:15:00,201.848,201.862,201.805,201.805,51100000.0
2005-04-28 16:16:00,201.815,201.869,201.815,201.865,42899999.0
2005-04-28 16:17:00,201.858,201.875,201.808,201.833,48400000.0
2005-04-28 16:18:00,201.844,201.87,201.825,201.84,35600000.0
2005-04-28 16:19:00,201.841,201.884,201.827,201.872,26700000.0
2005-04-28 16:20:00,201.878,201.907,201.864,201.873,37900000.0
2005-04-28 16:21:00,201.892,201.916,201.862,201.88,52800000.0
2005-04-28 16:22:00,201.889,201.897,201.84,201.875,44600000.0
2005-04-28 16:23:00,201.871,201.92,201.862,201.898,49500000.0
2005-04-28 16:24:00,201.892,201.982,201.879,201.967,42600000.0
2005-04-28 16:25:00,201.991,202.001,201.972,201.986,28100000.0
2005-04-28 16:26:00,201.986,202.013,201.98,201.996,62600000.0
2005-04-28 16:27:00,201.973,202.005,201.96,201.996,24900000.0
2005-04-28 16:28:00,201.978,202.026,201.961,201.981,54900001.0
2005-04-28 16:29:00,201.958,202.017,201.947,202.005,75700000.0
2005-04-28 16:30:00,202.009,202.029,202.002,202.015,82100000.0
2005-04-28 16:31:00,202.05,202.059,202.015,202.029,53100000.0
2005-04-28 16:32:00,202.044,202.064,202.015,202.064,61600000.0
2005-04-28 16:33:00,202.085,202.1,202.054,202.094,43300000.0
2005-04-28 16:34:00,202.071,202.089,202.051,202.064,66100001.0
2005-04-28 16:35:00,202.045,202.084,202.044,202.06,70300000.0
2005-04-28 16:36:00,202.08,202.134,202.072,202.116,40800000.0
2005-04-28 16:37:00,202.109,202.178,202.102,202.16,88399998.0
2005-04-28 16:38:00,202.171,202.197,202.139,202.139,54500000.0
2005-04-28 16:39:00,202.143,202.17,202.124,202.151,55200000.0
2005-04-28 16:40:00,202.138,202.193,202.127,202.157,73500001.0
2005-04-28 16:41:00,202.172,202.186,202.157,202.163,54600000.0
2005-04-28 16:42:00,202.215,202.241,202.19,202.221,42600001.0
2005-04-28 16:43:00,202.201,202.229,202.183,202.215,57600000.0
2005-04-28 16:44:00,202.196,202.211,202.173,202.174,46700000.0
2005-04-28 16:45:00,202.225,202.245,202.167,202.167,54500000.0
2005-04-28 16:46:00,202.18,202.2,202.146,202.146,35900000.0
2005-04-28 16:47:00,202.174,202.178,202.138,202.142,58100001.0
2005-04-28 16:48:00,202.164,202.18,202.134,202.148,66300001.0
2005-04-28 16:49:00,202.159,202.194,202.148,202.184,48600000.0
2005-04-28 16:50:00,202.182,202.2,202.147,202.163,81000001.0
2005-04-28 16:51:00,202.163,202.191,202.163,202.185,59300000.0
2005-04-28 16:52:00,202.165,202.19,202.152,202.162,89599998.0
2005-04-28 16:53:00,202.147,202.178,202.14,202.149,93300000.0
2005-04-28 16:54:00,202.163,202.192,202.152,202.17,51100000.0
2005-04-28 16:55:00,202.18,202.22,202.16,202.22,83800001.0
2005-04-28 16:56:00,202.205,202.307,202.205,202.307,36900000.0
2005-04-28 16:57:00,202.357,202.398,202.312,202.366,64100000.0
2005-04-28 16:58:00,202.407,202.407,202.355,202.372,83700002.0
2005-04-28 16:59:00,202.353,202.379,202.317,202.359,61200000.0
2005-04-28 17:00:00,202.335,202.366,202.302,202.317,53500000.0
2005-04-28 17:01:00,202.299,202.319,202.253,202.266,54600000.0
2005-04-28 17:02:00,202.271,202.271,202.209,202.223,56000000.0
2005-04-28 17:03:00,202.225,202.251,202.209,202.238,45600000.0
2005-04-28 17:04:00,202.222,202.27,202.207,202.245,65100000.0
2005-04-28 17:05:00,202.218,202.247,202.218,202.225,81100001.0
2005-04-28 17:06:00,202.232,202.243,202.196,202.22,41000000.0
2005-04-28 17:07:00,202.201,202.238,202.178,202.217,42500000.0
2005-04-28 17:08:00,202.217,202.23,202.186,202.23,58900000.0
2005-04-28 17:09:00,202.248,202.299,202.24,202.282,43900000.0
2005-04-28 17:10:00,202.285,202.294,202.255,202.256,68700000.0
2005-04-28 17:11:00,202.264,202.279,202.209,202.228,56799999.0
2005-04-28 17:12:00,202.223,202.249,202.22,202.223,62199999.0
2005-04-28 17:13:00,202.219,202.248,202.191,202.192,27600000.0
2005-04-28 17:14:00,202.183,202.222,202.183,202.197,120100001.0
2005-04-28 17:15:00,202.227,202.233,202.191,202.233,58200000.0
2005-04-28 17:16:00,202.242,202.255,202.195,202.198,40100000.0
2005-04-28 17:17:00,202.198,202.259,202.198,202.232,50600000.0
2005-04-28 17:18:00,202.229,202.247,202.2,202.203,44700001.0
2005-04-28 17:19:00,202.232,202.247,202.205,202.234,88600000.0
2005-04-28 17:20:00,202.207,202.273,202.207,202.245,65100000.0
2005-04-28 17:21:00,202.252,202.266,202.216,202.23,33200000.0
2005-04-28 17:22:00,202.238,202.293,202.231,202.273,51400000.0
2005-04-28 17:23:00,202.255,202.349,202.249,202.349,76000000.0
2005-04-28 17:24:00,202.389,202.409,202.305,202.309,24000000.0
2005-04-28 17:25:00,202.279,202.323,202.254,202.306,24700000.0
2005-04-28 17:26:00,202.251,202.27,202.228,202.228,28900000.0
2005-04-28 17:27:00,202.22,202.251,202.17,202.182,32600000.0
2005-04-28 17:28:00,202.207,202.218,202.181,202.211,20200000.0
2005-04-28 17:29:00,202.203,202.269,202.199,202.24,64900001.0
2005-04-28 17:30:00,202.251,202.259,202.223,202.246,64900000.0
2005-04-28 17:31:00,202.222,202.26,202.222,202.241,58000000.0
2005-04-28 17:32:00,202.234,202.234,202.214,202.222,47200000.0
2005-04-28 17:33:00,202.22,202.244,202.169,202.193,95699998.0
2005-04-28 17:34:00,202.138,202.15,202.112,202.122,36600000.0
2005-04-28 17:35:00,202.113,202.14,202.103,202.119,48200000.0
2005-04-28 17:36:00,202.139,202.216,202.139,202.173,65500000.0
2005-04-28 17:37:00,202.19,202.192,202.084,202.087,79700000.0
2005-04-28 17:38:00,202.09,202.145,202.09,202.142,55900000.0
2005-04-28 17:39:00,202.133,202.179,202.119,202.179,48299999.0
2005-04-28 17:40:00,202.17,202.184,202.125,202.136,36600000.0
2005-04-28 17:41:00,202.148,202.17,202.123,202.144,66200000.0
2005-04-28 17:42:00,202.167,202.172,202.149,202.162,57400001.0
2005-04-28 17:43:00,202.153,202.188,202.141,202.171,46500000.0
2005-04-28 17:44:00,202.174,202.191,202.159,202.175,47800000.0
2005-04-28 17:45:00,202.204,202.218,202.182,202.204,58200000.0
2005-04-28 17:46:00,202.253,202.279,202.228,202.243,57700000.0
2005-04-28 17:47:00,202.28,202.294,202.248,202.268,54800000.0
2005-04-28 17:48:00,202.257,202.313,202.257,202.277,47200000.0
2005-04-28 17:49:00,202.313,202.345,202.29,202.326,48600000.0
2005-04-28 17:50:00,202.347,202.352,202.311,202.325,39099999.0
2005-04-28 17:51:00,202.371,202.371,202.335,202.335,47100000.0
2005-04-28 17:52:00,202.331,202.331,202.293,202.311,19600000.0
2005-04-28 17:53:00,202.299,202.32,202.283,202.29,59100001.0
2005-04-28 17:54:00,202.284,202.293,202.263,202.281,30900000.0
2005-04-28 17:55:00,202.256,202.283,202.248,202.27,32599999.0
2005-04-28 17:56:00,202.255,202.297,202.239,202.249,72800000.0
2005-04-28 17:57:00,202.256,202.324,202.256,202.297,38300000.0
2005-04-28 17:58:00,202.278,202.326,202.261,202.309,73600000.0
2005-04-28 17:59:00,202.286,202.329,202.284,202.285,87300001.0
2005-04-28 18:00:00,202.285,202.312,202.24,202.24,79000000.0
2005-04-28 18:01:00,202.273,202.292,202.208,202.235,480099999.0
2005-04-28 18:02:00,202.25,202.25,202.19,202.232,736199998.0
2005-04-28 18:03:00,202.201,202.237,202.181,202.201,544500000.0
2005-04-28 18:04:00,202.203,202.234,202.155,202.17,515399999.0
2005-04-28 18:05:00,202.179,202.183,202.136,202.168,609400003.0
2005-04-28 18:06:00,202.162,202.186,202.141,202.141,519200001.0
2005-04-28 18:07:00,202.149,202.184,202.133,202.135,587199999.0
2005-04-28 18:08:00,202.139,202.182,202.113,202.113,673300001.0
2005-04-28 18:09:00,202.142,202.155,202.096,202.101,498000000.0
2005-04-28 18:10:00,202.108,202.131,202.08,202.13,521099999.0
2005-04-28 18:11:00,202.105,202.158,202.09,202.157,350100001.0
2005-04-28 18:12:00,202.185,202.193,202.116,202.17,283400000.0
2005-04-28 18:13:00,202.157,202.173,202.131,202.17,451299998.0
2005-04-28 18:14:00,202.132,202.155,202.072,202.142,607000001.0
2005-04-28 18:15:00,202.16,202.166,202.11,202.121,721000000.0
2005-04-28 18:16:00,202.136,202.183,202.13,202.136,834099999.0
2005-04-28 18:17:00,202.13,202.151,202.104,202.131,200700000.0
2005-04-28 18:18:00,202.136,202.169,202.1,202.14,395100001.0
2005-04-28 18:19:00,202.113,202.18,202.093,202.13,526099998.0
2005-04-28 18:20:00,202.134,202.156,202.111,202.141,542700001.0
2005-04-28 18:21:00,202.146,202.168,202.119,202.135,660400003.0
2005-04-28 18:22:00,202.134,202.189,202.103,202.141,436200000.0
2005-04-28 18:23:00,202.147,202.183,202.118,202.145,858300003.0
2005-04-28 18:24:00,202.127,202.16,202.112,202.121,496499999.0
2005-04-28 18:25:00,202.143,202.177,202.122,202.123,467300004.0
2005-04-28 18:26:00,202.128,202.129,202.059,202.069,348200001.0
2005-04-28 18:27:00,202.08,202.113,202.061,202.075,404199998.0
2005-04-28 18:28:00,202.082,202.153,202.077,202.1,399700001.0
2005-04-28 18:29:00,202.116,202.135,202.074,202.127,493100001.0
2005-04-28 18:30:00,202.132,202.132,202.062,202.09,297300001.0
2005-04-28 18:31:00,202.084,202.125,202.016,202.04,329100000.0
2005-04-28 18:32:00,202.05,202.105,202.05,202.086,418300000.0
2005-04-28 18:33:00,202.06,202.09,202.038,202.05,425700001.0
2005-04-28 18:34:00,202.056,202.077,201.987,202.06,557699998.0
2005-04-28 18:35:00,202.052,202.065,202.017,202.026,420300000.0
2005-04-28 18:36:00,202.015,202.053,202.007,202.032,277100000.0
2005-04-28 18:37:00,202.038,202.077,202.026,202.036,157000000.0
2005-04-28 18:38:00,202.043,202.065,202.019,202.053,186100000.0
2005-04-28 18:39:00,202.071,202.072,202.027,202.057,128599998.0
2005-04-28 18:40:00,202.035,202.084,202.024,202.053,351300001.0
2005-04-28 18:41:00,202.041,202.065,202.03,202.065,328200002.0
2005-04-28 18:42:00,202.066,202.088,202.046,202.072,263700000.0
2005-04-28 18:43:00,202.045,202.067,202.022,202.064,127100000.0
2005-04-28 18:44:00,202.061,202.108,202.061,202.097,339700001.0
2005-04-28 18:45:00,202.081,202.105,202.058,202.079,242400000.0
2005-04-28 18:46:00,202.1,202.175,202.077,202.118,206899999.0
2005-04-28 18:47:00,202.117,202.137,202.097,202.103,160600003.0
2005-04-28 18:48:00,202.124,202.139,202.093,202.101,194700001.0
2005-04-28 18:49:00,202.072,202.09,202.052,202.074,129700000.0
2005-04-28 18:50:00,202.069,202.148,202.039,202.124,223100000.0
2005-04-28 18:51:00,202.146,202.17,202.072,202.12,177800000.0
2005-04-28 18:52:00,202.11,202.134,202.047,202.061,227500000.0
2005-04-28 18:53:00,202.086,202.125,202.047,202.066,213000000.0
2005-04-28 18:54:00,202.077,202.097,202.054,202.068,169999999.0
2005-04-28 18:55:00,202.088,202.132,202.049,202.068,262999998.0
2005-04-28 18:56:00,202.109,202.114,202.074,202.088,73700001.0
2005-04-28 18:57:00,202.077,202.093,202.049,202.065,158500001.0
2005-04-28 18:58:00,202.077,202.077,202.012,202.017,313999999.0
2005-04-28 18:59:00,202.007,202.042,201.988,202.003,266300001.0
2005-04-28 19:00:00,202.025,202.061,201.986,202.025,120500001.0
2005-04-28 19:01:00,202.007,202.034,201.983,202.004,98900000.0
2005-04-28 19:02:00,201.997,202.02,201.973,201.987,216000001.0
2005-04-28 19:03:00,201.99,202.018,201.97,202.016,208299999.0
2005-04-28 19:04:00,202.047,202.085,202.002,202.047,189599998.0
2005-04-28 19:05:00,202.04,202.057,201.967,202.031,127700000.0
2005-04-28 19:06:00,202.043,202.072,202.031,202.031,403599998.0
2005-04-28 19:07:00,202.055,202.084,202.013,202.043,264700000.0
2005-04-28 19:08:00,202.033,202.057,202.014,202.031,398500002.0
2005-04-28 19:09:00,202.037,202.037,201.995,202.018,157699999.0
2005-04-28 19:10:00,202.029,202.029,201.994,202.015,113700000.0
2005-04-28 19:11:00,202.003,202.072,202.003,202.065,73000000.0
2005-04-28 19:12:00,202.056,202.091,202.046,202.07,73700000.0
2005-04-28 19:13:00,202.051,202.065,201.982,202.027,193200002.0
2005-04-28 19:14:00,202.035,202.051,202.017,202.043,189700000.0
2005-04-28 19:15:00,202.034,202.049,202.006,202.03,309400000.0
2005-04-28 19:16:00,202.027,202.044,202.008,202.01,56200000.0
2005-04-28 19:17:00,202.031,202.056,202.018,202.041,95200000.0
2005-04-28 19:18:00,202.041,202.063,202.032,202.034,207000001.0
2005-04-28 19:19:00,202.05,202.067,202.023,202.055,180100000.0
2005-04-28 19:20:00,202.052,202.071,202.027,202.047,175300000.0
2005-04-28 19:21:00,202.057,202.096,202.033,202.042,126100000.0
2005-04-28 19:22:00,202.033,202.073,202.017,202.045,83500000.0
2005-04-28 19:23:00,202.035,202.053,201.994,201.994,434300001.0
2005-04-28 19:24:00,202.004,202.025,201.976,201.976,100500000.0
2005-04-28 19:25:00,201.987,202.03,201.974,202.023,184100001.0
2005-04-28 19:26:00,202.015,202.065,202.012,202.022,491499998.0
2005-04-28 19:27:00,202.026,202.061,202.011,202.048,300599997.0
2005-04-28 19:28:00,202.067,202.075,201.999,202.065,214600000.0
2005-04-28 19:29:00,202.073,202.085,202.054,202.082,55800000.0
2005-04-28 19:30:00,202.07,202.106,202.049,202.072,293100001.0
2005-04-28 19:31:00,202.066,202.088,202.017,202.034,209199999.0
2005-04-28 19:32:00,202.035,202.079,202.02,202.055,393000000.0
2005-04-28 19:33:00,202.068,202.105,202.03,202.046,131800000.0
2005-04-28 19:34:00,202.04,202.07,202.032,202.033,257799999.0
2005-04-28 19:35:00,202.034,202.063,202.029,202.063,332500000.0
2005-04-28 19:36:00,202.047,202.062,202.007,202.062,258600000.0
2005-04-28 19:37:00,202.059,202.075,202.04,202.053,76100000.0
2005-04-28 19:38:00,202.071,202.094,202.061,202.094,195000000.0
2005-04-28 19:39:00,202.09,202.103,202.06,202.084,221799999.0
2005-04-28 19:40:00,202.076,202.085,202.03,202.061,282500000.0
2005-04-28 19:41:00,202.068,202.07,202.026,202.031,379099997.0
2005-04-28 19:42:00,202.04,202.089,202.004,202.004,155000001.0
2005-04-28 19:43:00,202.07,202.078,202.054,202.073,56000000.0
2005-04-28 19:44:00,202.06,202.102,202.033,202.033,226000000.0
2005-04-28 19:45:00,202.078,202.088,202.041,202.076,120300000.0
2005-04-28 19:46:00,202.1,202.119,202.067,202.08,125700000.0
2005-04-28 19:47:00,202.068,202.099,202.055,202.079,48500000.0
2005-04-28 19:48:00,202.076,202.096,202.049,202.079,227500000.0
2005-04-28 19:49:00,202.097,202.103,202.063,202.072,156099999.0
2005-04-28 19:50:00,202.054,202.094,202.054,202.07,174600000.0
2005-04-28 19:51:00,202.091,202.124,202.057,202.096,130899999.0
2005-04-28 19:52:00,202.1,202.115,202.063,202.082,191600001.0
2005-04-28 19:53:00,202.096,202.1,202.057,202.084,175100002.0
2005-04-28 19:54:00,202.088,202.099,202.039,202.085,176700000.0
2005-04-28 19:55:00,202.086,202.094,202.059,202.06,65600000.0
2005-04-28 19:56:00,202.068,202.109,202.054,202.069,141999999.0
2005-04-28 19:57:00,202.075,202.084,202.041,202.046,153800000.0
2005-04-28 19:58:00,202.063,202.095,202.033,202.033,246700001.0
2005-04-28 19:59:00,202.054,202.086,202.045,202.058,235600001.0
2005-04-28 20:00:00,202.061,202.092,202.058,202.082,93400001.0
2005-04-28 20:01:00,202.092,202.125,202.064,202.106,82700000.0
2005-04-28 20:02:00,202.117,202.12,202.056,202.097,181799999.0
2005-04-28 20:03:00,202.102,202.127,202.086,202.1,147900002.0
2005-04-28 20:04:00,202.102,202.116,202.081,202.095,123000000.0
2005-04-28 20:05:00,202.091,202.12,202.088,202.11,137500000.0
2005-04-28 20:06:00,202.102,202.119,202.072,202.09,174800002.0
2005-04-28 20:07:00,202.099,202.13,202.083,202.125,151200001.0
2005-04-28 20:08:00,202.089,202.113,202.062,202.083,240700001.0
2005-04-28 20:09:00,202.097,202.122,202.078,202.107,169799998.0
2005-04-28 20:10:00,202.109,202.123,202.08,202.089,139500001.0
2005-04-28 20:11:00,202.083,202.113,202.061,202.088,259400000.0
2005-04-28 20:12:00,202.082,202.14,202.082,202.112,516100000.0
2005-04-28 20:13:00,202.104,202.165,202.097,202.12,201599999.0
2005-04-28 20:14:00,202.118,202.147,202.093,202.093,182800000.0
2005-04-28 20:15:00,202.093,202.11,202.035,202.06,292900002.0
2005-04-28 20:16:00,202.049,202.091,202.045,202.08,179199999.0
2005-04-28 20:17:00,202.054,202.098,202.05,202.065,45000001.0
2005-04-28 20:18:00,202.05,202.089,202.045,202.068,125699999.0
2005-04-28 20:19:00,202.088,202.107,202.067,202.107,213200000.0
2005-04-28 20:20:00,202.098,202.108,202.054,202.081,391900003.0
2005-04-28 20:21:00,202.084,202.111,202.051,202.069,145600001.0
2005-04-28 20:22:00,202.082,202.128,202.074,202.099,199400000.0
2005-04-28 20:23:00,202.091,202.151,202.091,202.136,224099999.0
2005-04-28 20:24:00,202.143,202.144,202.084,202.096,167700000.0
2005-04-28 20:25:00,202.096,202.15,202.08,202.092,273200001.0
2005-04-28 20:26:00,202.093,202.118,202.07,202.102,247100000.0
2005-04-28 20:27:00,202.095,202.125,202.078,202.114,217400001.0
2005-04-28 20:28:00,202.1,202.123,202.06,202.06,427599998.0
2005-04-28 20:29:00,202.072,202.091,202.06,202.064,439800000.0
2005-04-28 20:30:00,202.087,202.088,202.042,202.049,497900000.0
2005-04-28 20:31:00,202.067,202.1,202.045,202.085,415399999.0
2005-04-28 20:32:00,202.075,202.091,202.05,202.066,704300002.0
2005-04-28 20:33:00,202.07,202.121,202.059,202.121,157600000.0
2005-04-28 20:34:00,202.108,202.13,202.066,202.079,193100001.0
2005-04-28 20:35:00,202.069,202.085,202.048,202.055,97599999.0
2005-04-28 20:36:00,202.091,202.095,202.031,202.09,150300000.0
2005-04-28 20:37:00,202.092,202.104,202.063,202.092,82900000.0
2005-04-28 20:38:00,202.084,202.112,202.058,202.084,190500000.0
2005-04-28 20:39:00,202.108,202.128,202.067,202.116,223599999.0
2005-04-28 20:40:00,202.117,202.187,202.107,202.182,335599999.0
2005-04-28 20:41:00,202.184,202.193,202.119,202.155,151800000.0
2005-04-28 20:42:00,202.144,202.195,202.11,202.163,221999999.0
2005-04-28 20:43:00,202.155,202.195,202.121,202.134,316500001.0
2005-04-28 20:44:00,202.131,202.15,202.104,202.139,344200000.0
2005-04-28 20:45:00,202.162,202.192,202.124,202.186,296500003.0
2005-04-28 20:46:00,202.195,202.216,202.171,202.195,278400002.0
2005-04-28 20:47:00,202.17,202.192,202.146,202.15,248799999.0
2005-04-28 20:48:00,202.155,202.186,202.129,202.162,219000000.0
2005-04-28 20:49:00,202.173,202.188,202.148,202.188,177199998.0
2005-04-28 20:50:00,202.172,202.186,202.108,202.132,294300000.0
2005-04-28 20:51:00,202.1,202.152,202.1,202.137,116700000.0
2005-04-28 20:52:00,202.133,202.148,202.094,202.145,123600001.0
2005-04-28 20:53:00,202.139,202.159,202.104,202.129,320900003.0
2005-04-28 20:54:00,202.138,202.155,202.125,202.134,168700000.0
2005-04-28 20:55:00,202.125,202.137,202.068,202.08,370600003.0
2005-04-28 20:56:00,202.082,202.135,202.082,202.109,192700000.0
2005-04-28 20:57:00,202.143,202.162,202.093,202.122,404700000.0
2005-04-28 20:58:00,202.109,202.17,202.085,202.139,312299999.0
2005-04-28 20:59:00,202.171,202.201,202.114,202.173,360100001.0
2005-04-28 21:00:00,202.16,202.197,202.126,202.139,431799999.0
2005-04-28 21:01:00,202.146,202.165,202.122,202.123,389100001.0
2005-04-28 21:02:00,202.122,202.154,202.095,202.126,241800000.0
2005-04-28 21:03:00,202.115,202.144,202.083,202.139,290299999.0
2005-04-28 21:04:00,202.158,202.158,202.12,202.132,68900000.0
2005-04-28 21:05:00,202.139,202.169,202.131,202.155,158900000.0
2005-04-28 21:06:00,202.173,202.2,202.119,202.124,162900000.0
2005-04-28 21:07:00,202.142,202.15,202.109,202.123,202700001.0
2005-04-28 21:08:00,202.129,202.141,202.106,202.12,152699999.0
2005-04-28 21:09:00,202.21,202.214,202.108,202.125,60500000.0
2005-04-28 21:10:00,202.128,202.158,202.109,202.158,99300000.0
2005-04-28 21:11:00,202.153,202.153,202.113,202.152,91900000.0
2005-04-28 21:12:00,202.172,202.177,202.134,202.134,110400002.0
2005-04-28 21:13:00,202.142,202.172,202.123,202.152,181100001.0
2005-04-28 21:14:00,202.167,202.167,202.137,202.16,363500001.0
2005-04-28 21:15:00,202.143,202.162,202.113,202.14,270600001.0
2005-04-28 21:16:00,202.132,202.141,202.08,202.093,95199998.0
2005-04-28 21:17:00,202.103,202.111,202.046,202.058,273600000.0
2005-04-28 21:18:00,202.046,202.059,202.013,202.024,108000000.0
2005-04-28 21:19:00,202.025,202.079,202.008,202.051,264600000.0
2005-04-28 21:20:00,202.06,202.067,202.008,202.057,301199999.0
2005-04-28 21:21:00,202.025,202.065,202.002,202.045,284899997.0
2005-04-28 21:22:00,202.046,202.05,201.974,201.995,227500001.0
2005-04-28 21:23:00,201.98,202.023,201.97,202.016,150399999.0
2005-04-28 21:24:00,202.03,202.039,201.975,202.003,205400001.0
2005-04-28 21:25:00,201.995,202.027,201.962,201.989,221499998.0
2005-04-28 21:26:00,201.985,202.016,201.969,201.979,70500000.0
2005-04-28 21:27:00,201.998,202.022,201.973,201.988,166999998.0
2005-04-28 21:28:00,202.005,202.027,201.982,201.986,109000001.0
2005-04-28 21:29:00,201.979,201.985,201.945,201.959,99300001.0
2005-04-28 21:30:00,201.991,201.991,201.948,201.964,81000000.0
2005-04-28 21:31:00,201.911,201.964,201.911,201.964,26200000.0
2005-04-28 21:32:00,201.962,201.974,201.957,201.968,80700000.0
2005-04-28 21:33:00,201.93,201.977,201.929,201.973,169500001.0
2005-04-28 21:34:00,201.967,202.021,201.957,201.999,130000000.0
2005-04-28 21:35:00,202.002,202.009,201.977,201.979,15000000.0
2005-04-28 21:36:00,202.012,202.069,201.994,202.042,68800001.0
2005-04-28 21:37:00,202.029,202.058,202.013,202.05,113800000.0
2005-04-28 21:38:00,202.051,202.089,202.051,202.07,28800000.0
2005-04-28 21:39:00,202.044,202.07,202.044,202.07,30200000.0
2005-04-28 21:40:00,202.05,202.065,202.038,202.051,40100000.0
2005-04-28 21:41:00,202.047,202.087,202.047,202.071,44900000.0
2005-04-28 21:42:00,202.058,202.089,202.036,202.05,122800000.0
2005-04-28 21:43:00,202.05,202.092,202.034,202.092,64200001.0
2005-04-28 21:44:00,202.07,202.093,202.036,202.068,210899998.0
2005-04-28 21:45:00,202.056,202.1,202.046,202.088,85099999.0
2005-04-28 21:46:00,202.1,202.12,202.078,202.116,93300000.0
2005-04-28 21:47:00,202.13,202.131,202.058,202.077,89800000.0
2005-04-28 21:48:00,202.057,202.117,202.05,202.088,132099999.0
2005-04-28 21:49:00,202.081,202.128,202.079,202.128,63600000.0
2005-04-28 21:50:00,202.14,202.18,202.134,202.176,28800000.0
2005-04-28 21:51:00,202.173,202.182,202.141,202.145,141199998.0
2005-04-28 21:52:00,202.133,202.172,202.115,202.17,47200000.0
2005-04-28 21:53:00,202.162,202.162,202.113,202.13,72399999.0
2005-04-28 21:54:00,202.14,202.143,202.077,202.127,83600000.0
2005-04-28 21:55:00,202.132,202.14,202.098,202.123,54200000.0
2005-04-28 21:56:00,202.128,202.13,202.115,202.119,57700001.0
2005-04-28 21:57:00,202.132,202.144,202.11,202.12,55500000.0
2005-04-28 21:58:00,202.098,202.137,202.081,202.123,62600002.0
2005-04-28 21:59:00,202.119,202.155,202.102,202.116,203599999.0
2005-04-28 22:00:00,202.137,202.158,202.09,202.108,258200002.0
2005-04-28 22:01:00,202.133,202.185,202.116,202.153,158600000.0
2005-04-28 22:02:00,202.145,202.183,202.124,202.145,221500002.0
2005-04-28 22:03:00,202.142,202.156,202.111,202.111,95500000.0
2005-04-28 22:04:00,202.109,202.133,202.092,202.119,201700001.0
2005-04-28 22:05:00,202.118,202.191,202.106,202.122,81799999.0
2005-04-28 22:06:00,202.118,202.131,202.118,202.12,56500000.0
2005-04-28 22:07:00,202.103,202.141,202.103,202.129,62200000.0
2005-04-28 22:08:00,202.139,202.159,202.124,202.132,30200000.0
2005-04-28 22:09:00,202.191,202.195,202.137,202.151,27800000.0
2005-04-28 22:10:00,202.108,202.158,202.108,202.145,84499998.0
2005-04-28 22:11:00,202.136,202.156,202.136,202.153,74000000.0
2005-04-28 22:12:00,202.141,202.167,202.125,202.137,109299999.0
2005-04-28 22:13:00,202.152,202.162,202.119,202.132,58600002.0
2005-04-28 22:14:00,202.133,202.163,202.127,202.16,84100001.0
2005-04-28 22:15:00,202.132,202.155,202.108,202.13,177400000.0
2005-04-28 22:16:00,202.133,202.141,202.103,202.131,206499999.0
2005-04-28 22:17:00,202.128,202.137,202.114,202.13,51500000.0
2005-04-28 22:18:00,202.141,202.146,202.111,202.12,95100001.0
2005-04-28 22:19:00,202.11,202.13,202.085,202.108,108699999.0
2005-04-28 22:20:00,202.112,202.112,202.079,202.098,58100000.0
2005-04-28 22:21:00,202.133,202.133,202.087,202.097,16400000.0
2005-04-28 22:22:00,202.119,202.121,202.074,202.081,71000000.0
2005-04-28 22:23:00,202.083,202.1,202.069,202.094,73200000.0
2005-04-28 22:24:00,202.092,202.133,202.069,202.133,81300000.0
2005-04-28 22:25:00,202.092,202.115,202.066,202.096,62200000.0
2005-04-28 22:26:00,202.102,202.102,202.054,202.07,63800000.0
2005-04-28 22:27:00,202.076,202.123,202.069,202.086,185100000.0
2005-04-28 22:28:00,202.093,202.098,202.078,202.089,67399999.0
2005-04-28 22:29:00,202.088,202.092,202.061,202.08,181600000.0
2005-04-28 22:30:00,202.072,202.097,202.072,202.096,41200000.0
2005-04-28 22:31:00,202.111,202.111,202.067,202.09,60100000.0
2005-04-28 22:32:00,202.086,202.12,202.083,202.108,129000002.0
2005-04-28 22:33:00,202.119,202.121,202.101,202.112,182100000.0
2005-04-28 22:34:00,202.105,202.14,202.093,202.103,313400001.0
2005-04-28 22:35:00,202.118,202.238,202.111,202.238,47100000.0
2005-04-28 22:36:00,202.235,202.235,202.204,202.207,121700001.0
2005-04-28 22:37:00,202.196,202.21,202.183,202.187,66200000.0
2005-04-28 22:38:00,202.186,202.229,202.186,202.204,59100000.0
2005-04-28 22:39:00,202.221,202.232,202.203,202.211,34900000.0
2005-04-28 22:40:00,202.22,202.276,202.217,202.231,91000000.0
2005-04-28 22:41:00,202.251,202.275,202.241,202.26,60099999.0
2005-04-28 22:42:00,202.269,202.269,202.222,202.222,29900000.0
2005-04-28 22:43:00,202.229,202.243,202.198,202.217,89700000.0
2005-04-28 22:44:00,202.219,202.232,202.196,202.204,89900001.0
2005-04-28 22:45:00,202.18,202.227,202.179,202.227,126100001.0
2005-04-28 22:46:00,202.231,202.231,202.203,202.203,60700001.0
2005-04-28 22:47:00,202.192,202.214,202.186,202.208,79200000.0
2005-04-28 22:48:00,202.208,202.213,202.191,202.2,94400001.0
2005-04-28 22:49:00,202.206,202.216,202.179,202.179,58400000.0
2005-04-28 22:50:00,202.185,202.207,202.185,202.192,28400000.0
2005-04-28 22:51:00,202.214,202.214,202.165,202.18,57500000.0
2005-04-28 22:52:00,202.181,202.21,202.179,202.194,28000000.0
2005-04-28 22:53:00,202.186,202.203,202.166,202.186,148599999.0
2005-04-28 22:54:00,202.196,202.196,202.165,202.185,48100000.0
2005-04-28 22:55:00,202.133,202.202,202.133,202.202,84299999.0
2005-04-28 22:56:00,202.199,202.24,202.196,202.219,70399999.0
2005-04-28 22:57:00,202.239,202.239,202.2,202.2,69800000.0
2005-04-28 22:58:00,202.167,202.185,202.161,202.171,45200000.0
2005-04-28 22:59:00,202.179,202.211,202.163,202.204,108099999.0
2005-04-28 23:00:00,202.197,202.24,202.197,202.233,35000000.0
2005-04-28 23:01:00,202.246,202.273,202.241,202.262,61500000.0
2005-04-28 23:02:00,202.246,202.267,202.238,202.258,33100000.0
2005-04-28 23:03:00,202.247,202.267,202.243,202.262,83600001.0
2005-04-28 23:04:00,202.262,202.285,202.229,202.237,45800000.0
2005-04-28 23:05:00,202.242,202.285,202.238,202.272,40200000.0
2005-04-28 23:06:00,202.293,202.324,202.273,202.324,53000000.0
2005-04-28 23:07:00,202.312,202.324,202.251,202.251,33300000.0
2005-04-28 23:08:00,202.271,202.283,202.239,202.283,38400000.0
2005-04-28 23:09:00,202.233,202.258,202.216,202.253,45100000.0
2005-04-28 23:10:00,202.28,202.314,202.266,202.278,72500000.0
2005-04-28 23:11:00,202.277,202.301,202.271,202.271,87400000.0
2005-04-28 23:12:00,202.337,202.349,202.269,202.286,54900000.0
2005-04-28 23:13:00,202.311,202.315,202.284,202.3,83900001.0
2005-04-28 23:14:00,202.304,202.311,202.28,202.311,33500000.0
2005-04-28 23:15:00,202.352,202.352,202.258,202.275,56299999.0
2005-04-28 23:16:00,202.228,202.277,202.228,202.262,41100000.0
2005-04-28 23:17:00,202.246,202.29,202.246,202.29,37000000.0
2005-04-28 23:18:00,202.271,202.271,202.249,202.253,54100001.0
2005-04-28 23:19:00,202.261,202.276,202.217,202.217,22900000.0
2005-04-28 23:20:00,202.224,202.257,202.223,202.223,53700000.0
2005-04-28 23:21:00,202.263,202.278,202.247,202.263,42800000.0
2005-04-28 23:22:00,202.281,202.313,202.265,202.307,56600000.0
2005-04-28 23:23:00,202.307,202.318,202.246,202.282,98899999.0
2005-04-28 23:24:00,202.312,202.314,202.262,202.262,27800000.0
2005-04-28 23:25:00,202.263,202.312,202.262,202.262,42600000.0
2005-04-28 23:26:00,202.262,202.277,202.236,202.27,39800000.0
2005-04-28 23:27:00,202.272,202.307,202.268,202.301,51000000.0
2005-04-28 23:28:00,202.294,202.32,202.26,202.261,45600000.0
2005-04-28 23:29:00,202.29,202.299,202.266,202.276,42000000.0
2005-04-28 23:30:00,202.275,202.33,202.275,202.298,69700000.0
2005-04-28 23:31:00,202.314,202.353,202.303,202.312,58400000.0
2005-04-28 23:32:00,202.315,202.339,202.28,202.317,52300000.0
2005-04-28 23:33:00,202.334,202.354,202.314,202.314,42400000.0
2005-04-28 23:34:00,202.327,202.334,202.283,202.308,57200000.0
2005-04-28 23:35:00,202.311,202.357,202.291,202.348,58000000.0
2005-04-28 23:36:00,202.359,202.384,202.35,202.355,28900000.0
2005-04-28 23:37:00,202.361,202.383,202.352,202.362,31400000.0
2005-04-28 23:38:00,202.372,202.382,202.343,202.382,21000000.0
2005-04-28 23:39:00,202.398,202.4,202.371,202.4,41100000.0
2005-04-28 23:40:00,202.4,202.4,202.322,202.339,85500000.0
2005-04-28 23:41:00,202.312,202.374,202.312,202.364,33500000.0
2005-04-28 23:42:00,202.397,202.397,202.339,202.363,53700000.0
2005-04-28 23:43:00,202.347,202.365,202.298,202.298,54100000.0
2005-04-28 23:44:00,202.293,202.361,202.288,202.325,61100000.0
2005-04-28 23:45:00,202.352,202.358,202.318,202.322,51500000.0
2005-04-28 23:46:00,202.321,202.332,202.284,202.287,60200000.0
2005-04-28 23:47:00,202.31,202.318,202.285,202.318,68199999.0
2005-04-28 23:48:00,202.3,202.366,202.296,202.366,40900000.0
2005-04-28 23:49:00,202.362,202.362,202.284,202.318,77899999.0
2005-04-28 23:50:00,202.364,202.364,202.282,202.309,38700000.0
2005-04-28 23:51:00,202.361,202.361,202.317,202.332,46600001.0
2005-04-28 23:52:00,202.322,202.358,202.294,202.352,48800000.0
2005-04-28 23:53:00,202.318,202.347,202.286,202.324,72900000.0
2005-04-28 23:54:00,202.347,202.353,202.318,202.335,38500000.0
2005-04-28 23:55:00,202.361,202.379,202.35,202.379,60300000.0
2005-04-28 23:56:00,202.348,202.39,202.315,202.38,45700000.0
2005-04-28 23:57:00,202.402,202.404,202.374,202.385,42400000.0
2005-04-28 23:58:00,202.349,202.403,202.333,202.401,100299999.0
2005-04-28 23:59:00,202.371,202.403,202.329,202.403,83500000.0
2005-04-29 00:00:00,202.412,202.412,202.322,202.344,53200001.0
2005-04-29 00:01:00,202.258,202.31,202.258,202.31,62299999.0
2005-04-29 00:02:00,202.301,202.318,202.279,202.311,47300000.0
2005-04-29 00:03:00,202.314,202.314,202.246,202.246,45599999.0
2005-04-29 00:04:00,202.266,202.291,202.264,202.282,66500001.0
2005-04-29 00:05:00,202.29,202.335,202.265,202.327,40300000.0
2005-04-29 00:06:00,202.324,202.344,202.251,202.285,44200000.0
2005-04-29 00:07:00,202.266,202.3,202.253,202.298,34600000.0
2005-04-29 00:08:00,202.282,202.297,202.243,202.257,44800000.0
2005-04-29 00:09:00,202.262,202.268,202.243,202.261,38100000.0
2005-04-29 00:10:00,202.195,202.247,202.189,202.241,51700000.0
2005-04-29 00:11:00,202.265,202.279,202.208,202.265,58300000.0
2005-04-29 00:12:00,202.304,202.309,202.273,202.295,53200000.0
2005-04-29 00:13:00,202.287,202.321,202.259,202.306,62100000.0
2005-04-29 00:14:00,202.289,202.325,202.285,202.304,99100000.0
2005-04-29 00:15:00,202.313,202.34,202.295,202.295,37800001.0
2005-04-29 00:16:00,202.33,202.342,202.28,202.31,57700000.0
2005-04-29 00:17:00,202.318,202.339,202.318,202.334,33900001.0
2005-04-29 00:18:00,202.248,202.316,202.243,202.282,66200000.0
2005-04-29 00:19:00,202.311,202.324,202.269,202.305,50800001.0
2005-04-29 00:20:00,202.272,202.312,202.239,202.251,52200000.0
2005-04-29 00:21:00,202.305,202.305,202.254,202.262,41400000.0
2005-04-29 00:22:00,202.263,202.325,202.263,202.284,37900000.0
2005-04-29 00:23:00,202.265,202.272,202.227,202.272,31100000.0
2005-04-29 00:24:00,202.296,202.296,202.266,202.288,80100000.0
2005-04-29 00:25:00,202.271,202.301,202.255,202.282,41900000.0
2005-04-29 00:26:00,202.245,202.27,202.231,202.251,41900000.0
2005-04-29 00:27:00,202.262,202.281,202.262,202.279,30900000.0
2005-04-29 00:28:00,202.235,202.274,202.227,202.274,36800000.0
2005-04-29 00:29:00,202.247,202.295,202.236,202.277,52200000.0
2005-04-29 00:30:00,202.286,202.295,202.26,202.295,37699999.0
2005-04-29 00:31:00,202.264,202.299,202.257,202.259,78700001.0
2005-04-29 00:32:00,202.264,202.303,202.257,202.303,20800000.0
2005-04-29 00:33:00,202.283,202.335,202.276,202.322,47400000.0
2005-04-29 00:34:00,202.312,202.317,202.28,202.28,57600000.0
2005-04-29 00:35:00,202.283,202.296,202.262,202.288,62800001.0
2005-04-29 00:36:00,202.327,202.353,202.286,202.305,51300000.0
2005-04-29 00:37:00,202.331,202.366,202.325,202.366,74200000.0
2005-04-29 00:38:00,202.34,202.355,202.307,202.32,38100000.0
2005-04-29 00:39:00,202.345,202.354,202.323,202.341,27900000.0
2005-04-29 00:40:00,202.355,202.363,202.322,202.352,49500000.0
2005-04-29 00:41:00,202.336,202.363,202.314,202.363,55300000.0
2005-04-29 00:42:00,202.336,202.364,202.319,202.351,31400000.0
2005-04-29 00:43:00,202.367,202.367,202.34,202.351,101600001.0
2005-04-29 00:44:00,202.318,202.338,202.287,202.331,50500000.0
2005-04-29 00:45:00,202.332,202.332,202.277,202.295,16400000.0
2005-04-29 00:46:00,202.253,202.267,202.24,202.257,48500000.0
2005-04-29 00:47:00,202.245,202.267,202.243,202.255,63400000.0
2005-04-29 00:48:00,202.254,202.263,202.209,202.209,62199999.0
2005-04-29 00:49:00,202.244,202.272,202.226,202.237,39200000.0
2005-04-29 00:50:00,202.256,202.263,202.234,202.236,56300001.0
2005-04-29 00:51:00,202.29,202.298,202.272,202.278,44400000.0
2005-04-29 00:52:00,202.285,202.285,202.242,202.25,47900000.0
2005-04-29 00:53:00,202.259,202.265,202.222,202.229,68300000.0
2005-04-29 00:54:00,202.236,202.269,202.211,202.218,69799999.0
2005-04-29 00:55:00,202.221,202.236,202.203,202.226,43300000.0
2005-04-29 00:56:00,202.225,202.25,202.217,202.249,33600000.0
2005-04-29 00:57:00,202.233,202.282,202.21,202.282,67100000.0
2005-04-29 00:58:00,202.243,202.295,202.243,202.282,52900000.0
2005-04-29 00:59:00,202.289,202.29,202.261,202.269,48800000.0
2005-04-29 01:00:00,202.273,202.284,202.248,202.248,83600000.0
2005-04-29 01:01:00,202.259,202.263,202.249,202.255,46100000.0
2005-04-29 01:02:00,202.278,202.281,202.237,202.253,46600000.0
2005-04-29 01:03:00,202.257,202.287,202.257,202.263,72899999.0
2005-04-29 01:04:00,202.267,202.288,202.252,202.274,76699999.0
2005-04-29 01:05:00,202.292,202.298,202.23,202.249,41400000.0
2005-04-29 01:06:00,202.341,202.341,202.277,202.277,61600000.0
2005-04-29 01:07:00,202.263,202.342,202.263,202.342,65699999.0
2005-04-29 01:08:00,202.333,202.356,202.32,202.35,26800000.0
2005-04-29 01:09:00,202.338,202.384,202.321,202.368,28500000.0
2005-04-29 01:10:00,202.393,202.42,202.363,202.402,42900000.0
2005-04-29 01:11:00,202.41,202.43,202.386,202.42,51599999.0
2005-04-29 01:12:00,202.403,202.443,202.381,202.44,87399999.0
2005-04-29 01:13:00,202.435,202.455,202.418,202.436,51300000.0
2005-04-29 01:14:00,202.432,202.448,202.43,202.433,78100001.0
2005-04-29 01:15:00,202.388,202.453,202.388,202.453,13100000.0
2005-04-29 01:16:00,202.465,202.465,202.406,202.45,106299999.0
2005-04-29 01:17:00,202.467,202.467,202.426,202.432,40600000.0
2005-04-29 01:18:00,202.455,202.466,202.426,202.466,35500000.0
2005-04-29 01:19:00,202.434,202.447,202.408,202.431,48800000.0
2005-04-29 01:20:00,202.425,202.425,202.396,202.407,66300000.0
2005-04-29 01:21:00,202.388,202.411,202.372,202.39,54900000.0
2005-04-29 01:22:00,202.39,202.421,202.382,202.412,34000000.0
2005-04-29 01:23:00,202.413,202.418,202.387,202.389,41800000.0
2005-04-29 01:24:00,202.423,202.446,202.402,202.415,37600000.0
2005-04-29 01:25:00,202.405,202.419,202.368,202.368,51000000.0
2005-04-29 01:26:00,202.378,202.402,202.353,202.384,63000000.0
2005-04-29 01:27:00,202.411,202.411,202.367,202.373,56300001.0
2005-04-29 01:28:00,202.378,202.396,202.359,202.396,31100000.0
2005-04-29 01:29:00,202.365,202.39,202.338,202.372,91700000.0
2005-04-29 01:30:00,202.394,202.394,202.348,202.381,20400000.0
2005-04-29 01:31:00,202.382,202.396,202.336,202.34,35100000.0
2005-04-29 01:32:00,202.366,202.385,202.332,202.353,87799999.0
2005-04-29 01:33:00,202.348,202.355,202.323,202.331,48900000.0
2005-04-29 01:34:00,202.346,202.351,202.298,202.308,37500000.0
2005-04-29 01:35:00,202.322,202.341,202.313,202.32,34800000.0
2005-04-29 01:36:00,202.348,202.355,202.325,202.34,35400000.0
2005-04-29 01:37:00,202.357,202.37,202.345,202.353,86000001.0
2005-04-29 01:38:00,202.337,202.348,202.314,202.316,54600000.0
2005-04-29 01:39:00,202.301,202.341,202.292,202.341,56600000.0
2005-04-29 01:40:00,202.315,202.387,202.312,202.37,55100000.0
2005-04-29 01:41:00,202.37,202.379,202.309,202.309,30600000.0
2005-04-29 01:42:00,202.358,202.374,202.336,202.362,78399999.0
2005-04-29 01:43:00,202.348,202.381,202.335,202.355,61200000.0
2005-04-29 01:44:00,202.316,202.348,202.308,202.315,78700001.0
2005-04-29 01:45:00,202.298,202.324,202.284,202.322,49600000.0
2005-04-29 01:46:00,202.34,202.356,202.321,202.34,45600000.0
2005-04-29 01:47:00,202.275,202.321,202.267,202.29,58700000.0
2005-04-29 01:48:00,202.28,202.297,202.275,202.288,70900000.0
2005-04-29 01:49:00,202.287,202.29,202.236,202.279,68700000.0
2005-04-29 01:50:00,202.282,202.313,202.282,202.311,34900000.0
2005-04-29 01:51:00,202.316,202.33,202.29,202.303,35500000.0
2005-04-29 01:52:00,202.31,202.317,202.275,202.288,46400000.0
2005-04-29 01:53:00,202.26,202.264,202.237,202.245,32600000.0
2005-04-29 01:54:00,202.253,202.271,202.224,202.243,60700000.0
2005-04-29 01:55:00,202.2,202.267,202.198,202.251,66799999.0
2005-04-29 01:56:00,202.263,202.283,202.256,202.26,28800000.0
2005-04-29 01:57:00,202.297,202.297,202.26,202.26,35500000.0
2005-04-29 01:58:00,202.269,202.297,202.258,202.281,58300002.0
2005-04-29 01:59:00,202.285,202.308,202.278,202.283,69900001.0
2005-04-29 02:00:00,202.29,202.29,202.231,202.255,45800000.0
2005-04-29 02:01:00,202.241,202.305,202.241,202.257,21700000.0
2005-04-29 02:02:00,202.252,202.279,202.19,202.248,27200000.0
2005-04-29 02:03:00,202.269,202.285,202.252,202.265,48400001.0
2005-04-29 02:04:00,202.271,202.292,202.266,202.275,32600000.0
2005-04-29 02:05:00,202.273,202.279,202.26,202.273,49300001.0
2005-04-29 02:06:00,202.29,202.3,202.235,202.235,32500000.0
2005-04-29 02:07:00,202.263,202.266,202.242,202.248,63700001.0
2005-04-29 02:08:00,202.244,202.27,202.24,202.27,82500000.0
2005-04-29 02:09:00,202.267,202.267,202.237,202.237,14900000.0
2005-04-29 02:10:00,202.234,202.274,202.234,202.257,63800000.0
2005-04-29 02:11:00,202.238,202.27,202.238,202.254,65400000.0
2005-04-29 02:12:00,202.258,202.279,202.248,202.279,35300000.0
2005-04-29 02:13:00,202.275,202.275,202.23,202.233,26600000.0
2005-04-29 02:14:00,202.269,202.269,202.199,202.205,38500000.0
2005-04-29 02:15:00,202.206,202.221,202.18,202.207,93799998.0
2005-04-29 02:16:00,202.232,202.233,202.202,202.213,48500000.0
2005-04-29 02:17:00,202.208,202.228,202.195,202.206,67100000.0
2005-04-29 02:18:00,202.204,202.221,202.187,202.212,35700000.0
2005-04-29 02:19:00,202.185,202.209,202.175,202.175,53700000.0
2005-04-29 02:20:00,202.167,202.185,202.147,202.158,41300001.0
2005-04-29 02:21:00,202.154,202.154,202.104,202.108,42500000.0
2005-04-29 02:22:00,202.124,202.138,202.102,202.104,46700000.0
2005-04-29 02:23:00,202.12,202.134,202.105,202.13,60799999.0
2005-04-29 02:24:00,202.188,202.188,202.086,202.088,53900000.0
2005-04-29 02:25:00,202.134,202.134,202.089,202.093,34300000.0
2005-04-29 02:26:00,202.093,202.158,202.087,202.143,49700000.0
2005-04-29 02:27:00,202.177,202.187,202.152,202.172,54000000.0
2005-04-29 02:28:00,202.168,202.201,202.16,202.182,39100000.0
2005-04-29 02:29:00,202.196,202.204,202.176,202.177,39900000.0
2005-04-29 02:30:00,202.171,202.229,202.162,202.213,29500000.0
2005-04-29 02:31:00,202.2,202.25,202.2,202.234,54700000.0
2005-04-29 02:32:00,202.239,202.259,202.215,202.259,49500000.0
2005-04-29 02:33:00,202.262,202.278,202.257,202.276,41900000.0
2005-04-29 02:34:00,202.268,202.31,202.268,202.31,28600000.0
2005-04-29 02:35:00,202.324,202.347,202.287,202.347,48700000.0
2005-04-29 02:36:00,202.346,202.371,202.317,202.371,28800000.0
2005-04-29 02:37:00,202.369,202.369,202.322,202.366,38200000.0
2005-04-29 02:38:00,202.347,202.376,202.345,202.364,54000000.0
2005-04-29 02:39:00,202.357,202.362,202.331,202.335,26200000.0
2005-04-29 02:40:00,202.313,202.341,202.301,202.315,75299999.0
2005-04-29 02:41:00,202.352,202.352,202.277,202.28,57299999.0
2005-04-29 02:42:00,202.301,202.312,202.264,202.264,47900000.0
2005-04-29 02:43:00,202.311,202.311,202.288,202.305,38100000.0
2005-04-29 02:44:00,202.258,202.28,202.24,202.257,30000000.0
2005-04-29 02:45:00,202.24,202.251,202.221,202.251,48800000.0
2005-04-29 02:46:00,202.242,202.258,202.23,202.23,46500001.0
2005-04-29 02:47:00,202.226,202.226,202.179,202.21,68800001.0
2005-04-29 02:48:00,202.204,202.239,202.17,202.17,44700000.0
2005-04-29 02:49:00,202.175,202.213,202.174,202.205,31600000.0
2005-04-29 02:50:00,202.182,202.221,202.18,202.195,61100000.0
2005-04-29 02:51:00,202.16,202.191,202.104,202.153,20200000.0
2005-04-29 02:52:00,202.124,202.161,202.117,202.131,41500000.0
2005-04-29 02:53:00,202.138,202.156,202.113,202.118,31800000.0
2005-04-29 02:54:00,202.114,202.146,202.094,202.111,75700001.0
2005-04-29 02:55:00,202.114,202.133,202.074,202.092,24500000.0
2005-04-29 02:56:00,202.055,202.117,202.046,202.11,61500000.0
2005-04-29 02:57:00,202.119,202.13,202.104,202.107,32200000.0
2005-04-29 02:58:00,202.104,202.115,202.083,202.096,46900000.0
2005-04-29 02:59:00,202.077,202.112,202.069,202.112,50600000.0
2005-04-29 03:00:00,202.101,202.123,202.084,202.084,37400000.0
2005-04-29 03:01:00,202.101,202.112,202.086,202.106,58699999.0
2005-04-29 03:02:00,202.105,202.15,202.096,202.137,34499999.0
2005-04-29 03:03:00,202.116,202.16,202.116,202.139,39900000.0
2005-04-29 03:04:00,202.104,202.126,202.103,202.11,78800000.0
2005-04-29 03:05:00,202.101,202.107,202.09,202.09,70100000.0
2005-04-29 03:06:00,202.127,202.139,202.095,202.107,44200000.0
2005-04-29 03:07:00,202.091,202.135,202.091,202.098,12400000.0
2005-04-29 03:08:00,202.119,202.135,202.092,202.115,21600000.0
2005-04-29 03:09:00,202.096,202.137,202.091,202.125,63800000.0
2005-04-29 03:10:00,202.081,202.123,202.065,202.109,36300000.0
2005-04-29 03:11:00,202.062,202.1,202.04,202.061,49000000.0
2005-04-29 03:12:00,202.072,202.079,202.041,202.066,68499999.0
2005-04-29 03:13:00,202.082,202.082,202.034,202.036,21200000.0
2005-04-29 03:14:00,202.069,202.083,202.037,202.051,95300001.0
2005-04-29 03:15:00,202.036,202.057,202.001,202.015,46399999.0
2005-04-29 03:16:00,202.031,202.032,202.009,202.031,58799999.0
2005-04-29 03:17:00,202.008,202.038,202.008,202.023,39200000.0
2005-04-29 03:18:00,202.066,202.066,202.028,202.03,43200000.0
2005-04-29 03:19:00,202.008,202.04,201.995,202.021,55200000.0
2005-04-29 03:20:00,202.025,202.054,202.025,202.037,16800000.0
2005-04-29 03:21:00,202.052,202.06,202.028,202.028,99999999.0
2005-04-29 03:22:00,202.016,202.06,202.016,202.017,67300000.0
2005-04-29 03:23:00,202.039,202.053,202.015,202.023,65899999.0
2005-04-29 03:24:00,202.058,202.061,202.022,202.038,90300001.0
2005-04-29 03:25:00,202.026,202.036,202.005,202.008,46700000.0
2005-04-29 03:26:00,202.027,202.04,202.002,202.002,28800000.0
2005-04-29 03:27:00,202.009,202.019,201.995,202.008,58100001.0
2005-04-29 03:28:00,202.003,202.029,201.999,202.021,38199999.0
2005-04-29 03:29:00,202.011,202.011,201.978,201.988,35200000.0
2005-04-29 03:30:00,201.981,201.998,201.955,201.955,26900000.0
2005-04-29 03:31:00,202.002,202.002,201.949,201.975,42300000.0
2005-04-29 03:32:00,201.969,201.972,201.957,201.959,79900001.0
2005-04-29 03:33:00,201.959,201.974,201.949,201.96,38000000.0
2005-04-29 03:34:00,201.998,202.028,201.991,202.013,102299999.0
2005-04-29 03:35:00,202.004,202.019,201.987,202.004,54400000.0
2005-04-29 03:36:00,201.985,202.003,201.974,201.974,47000000.0
2005-04-29 03:37:00,201.982,201.995,201.965,201.965,53100000.0
2005-04-29 03:38:00,201.944,201.972,201.935,201.972,46000000.0
2005-04-29 03:39:00,201.973,201.98,201.958,201.98,49800000.0
2005-04-29 03:40:00,201.967,201.976,201.941,201.976,49000000.0
2005-04-29 03:41:00,201.945,201.951,201.927,201.942,72800001.0
2005-04-29 03:42:00,201.955,201.965,201.927,201.935,96300000.0
2005-04-29 03:43:00,201.922,201.94,201.91,201.924,58100001.0
2005-04-29 03:44:00,201.938,201.973,201.926,201.969,46700000.0
2005-04-29 03:45:00,201.946,201.969,201.93,201.961,42900000.0
2005-04-29 03:46:00,201.932,201.966,201.928,201.928,48700000.0
2005-04-29 03:47:00,201.946,201.953,201.91,201.947,88800000.0
2005-04-29 03:48:00,201.925,201.95,201.912,201.926,66000000.0
2005-04-29 03:49:00,201.934,201.954,201.93,201.935,36400000.0
2005-04-29 03:50:00,201.956,201.974,201.943,201.97,35400000.0
2005-04-29 03:51:00,201.956,201.96,201.926,201.926,57600001.0
2005-04-29 03:52:00,201.931,201.957,201.915,201.95,54700000.0
2005-04-29 03:53:00,201.955,202.004,201.955,202.002,15100000.0
2005-04-29 03:54:00,202.017,202.032,201.992,202.032,29900000.0
2005-04-29 03:55:00,202.054,202.054,202.008,202.029,36500000.0
2005-04-29 03:56:00,201.979,202.031,201.979,202.02,45400000.0
2005-04-29 03:57:00,202.025,202.054,202.025,202.047,39600000.0
2005-04-29 03:58:00,202.011,202.037,202.003,202.003,78500001.0
2005-04-29 03:59:00,202.01,202.027,201.991,202.002,26700000.0
2005-04-29 04:00:00,202.0,202.0,201.97,201.993,25800000.0
2005-04-29 04:01:00,202.015,202.024,201.985,202.001,37000000.0
2005-04-29 04:02:00,202.011,202.026,201.968,201.996,71900000.0
2005-04-29 04:03:00,202.017,202.026,201.993,202.022,68500001.0
2005-04-29 04:04:00,202.02,202.074,202.011,202.074,51200000.0
2005-04-29 04:05:00,202.055,202.064,201.997,202.02,49400000.0
2005-04-29 04:06:00,202.018,202.029,201.989,201.998,88100002.0
2005-04-29 04:07:00,202.019,202.019,201.963,201.976,54700001.0
2005-04-29 04:08:00,202.017,202.017,201.993,202.012,61100000.0
2005-04-29 04:09:00,202.004,202.014,201.982,201.994,63300000.0
2005-04-29 04:10:00,202.009,202.026,201.997,202.012,22900000.0
2005-04-29 04:11:00,202.003,202.061,201.997,202.037,47699999.0
2005-04-29 04:12:00,202.006,202.08,202.006,202.069,69000000.0
2005-04-29 04:13:00,202.082,202.084,202.047,202.049,49600000.0
2005-04-29 04:14:00,202.05,202.07,202.02,202.024,45100000.0
2005-04-29 04:15:00,202.055,202.059,202.029,202.055,81600000.0
2005-04-29 04:16:00,202.019,202.037,202.016,202.033,28200000.0
2005-04-29 04:17:00,202.029,202.039,202.009,202.025,25200000.0
2005-04-29 04:18:00,202.011,202.037,201.995,202.012,57499999.0
2005-04-29 04:19:00,202.037,202.041,202.019,202.037,27900000.0
2005-04-29 04:20:00,202.039,202.07,202.039,202.045,79900002.0
2005-04-29 04:21:00,202.033,202.061,202.024,202.044,35600000.0
2005-04-29 04:22:00,202.043,202.065,202.029,202.029,42999999.0
2005-04-29 04:23:00,202.052,202.069,202.048,202.069,31500000.0
2005-04-29 04:24:00,202.029,202.066,202.023,202.057,39900000.0
2005-04-29 04:25:00,202.051,202.085,202.051,202.062,24800000.0
2005-04-29 04:26:00,202.096,202.106,202.059,202.093,56500001.0
2005-04-29 04:27:00,202.061,202.11,202.049,202.081,52899999.0
2005-04-29 04:28:00,202.067,202.088,202.045,202.049,29500000.0
2005-04-29 04:29:00,202.069,202.102,202.066,202.091,44500001.0
2005-04-29 04:30:00,202.063,202.094,202.057,202.087,91799999.0
2005-04-29 04:31:00,202.071,202.089,202.062,202.077,44700000.0
2005-04-29 04:32:00,202.066,202.091,202.06,202.091,43100000.0
2005-04-29 04:33:00,202.092,202.104,202.092,202.1,23000000.0
2005-04-29 04:34:00,202.049,202.069,202.037,202.063,33100000.0
2005-04-29 04:35:00,202.061,202.075,202.048,202.075,73800000.0
2005-04-29 04:36:00,202.089,202.1,202.063,202.099,57200000.0
2005-04-29 04:37:00,202.072,202.096,202.064,202.067,35100000.0
2005-04-29 04:38:00,202.065,202.075,202.029,202.069,52100000.0
2005-04-29 04:39:00,202.052,202.059,202.016,202.038,47699999.0
2005-04-29 04:40:00,202.052,202.052,202.026,202.035,70000000.0
2005-04-29 04:41:00,202.046,202.068,202.031,202.061,36800000.0
2005-04-29 04:42:00,202.05,202.059,202.036,202.039,69000000.0
2005-04-29 04:43:00,202.083,202.084,202.047,202.07,51400000.0
2005-04-29 04:44:00,202.043,202.066,202.017,202.017,38000000.0
2005-04-29 04:45:00,202.015,202.035,201.999,202.002,39400000.0
2005-04-29 04:46:00,201.991,202.004,201.977,201.981,50900000.0
2005-04-29 04:47:00,202.002,202.003,201.991,201.997,36500000.0
2005-04-29 04:48:00,202.011,202.011,201.966,201.978,43400000.0
2005-04-29 04:49:00,202.001,202.03,201.98,201.998,55000000.0
2005-04-29 04:50:00,202.025,202.025,201.996,202.01,55000000.0
2005-04-29 04:51:00,202.042,202.042,202.014,202.015,30900000.0
2005-04-29 04:52:00,202.005,202.024,202.005,202.021,46800000.0
2005-04-29 04:53:00,202.04,202.04,202.011,202.029,32800000.0
2005-04-29 04:54:00,202.043,202.045,202.011,202.031,83399999.0
2005-04-29 04:55:00,202.0,202.032,201.999,202.014,53799999.0
2005-04-29 04:56:00,202.04,202.057,202.037,202.048,39100000.0
2005-04-29 04:57:00,202.064,202.064,202.013,202.022,35100000.0
2005-04-29 04:58:00,202.017,202.056,202.01,202.038,26300000.0
2005-04-29 04:59:00,202.06,202.07,202.023,202.045,86100000.0
2005-04-29 05:00:00,202.051,202.114,202.037,202.067,56600000.0
2005-04-29 05:01:00,202.048,202.079,202.028,202.052,32700000.0
2005-04-29 05:02:00,202.056,202.069,202.032,202.048,47400000.0
2005-04-29 05:03:00,202.028,202.055,202.01,202.029,44500000.0
2005-04-29 05:04:00,202.028,202.043,202.015,202.043,69400001.0
2005-04-29 05:05:00,202.041,202.044,202.017,202.04,24300000.0
2005-04-29 05:06:00,202.002,202.057,202.002,202.046,74700000.0
2005-04-29 05:07:00,202.032,202.032,201.962,201.983,49400000.0
2005-04-29 05:08:00,201.957,202.024,201.957,202.0,60800000.0
2005-04-29 05:09:00,202.02,202.038,201.992,202.017,40700000.0
2005-04-29 05:10:00,202.019,202.049,202.008,202.032,44500000.0
2005-04-29 05:11:00,202.028,202.048,202.005,202.027,65100000.0
2005-04-29 05:12:00,201.983,202.011,201.981,202.003,42000000.0
2005-04-29 05:13:00,202.03,202.051,202.018,202.037,61800000.0
2005-04-29 05:14:00,202.041,202.061,202.036,202.044,104699999.0
2005-04-29 05:15:00,202.016,202.044,202.002,202.029,56100000.0
2005-04-29 05:16:00,202.037,202.041,201.997,202.02,41400000.0
2005-04-29 05:17:00,201.971,202.013,201.962,202.006,45700000.0
2005-04-29 05:18:00,202.005,202.024,201.99,201.992,41300000.0
2005-04-29 05:19:00,202.014,202.038,202.007,202.029,49900000.0
2005-04-29 05:20:00,202.05,202.061,202.025,202.044,37200000.0
2005-04-29 05:21:00,202.059,202.064,202.043,202.043,25000000.0
2005-04-29 05:22:00,202.045,202.048,201.999,202.015,41000000.0
2005-04-29 05:23:00,202.0,202.042,201.994,202.027,65400001.0
2005-04-29 05:24:00,202.11,202.11,202.042,202.061,85800000.0
2005-04-29 05:25:00,202.039,202.056,202.023,202.056,53400000.0
2005-04-29 05:26:00,202.041,202.066,202.028,202.039,53100000.0
2005-04-29 05:27:00,202.048,202.082,202.04,202.082,41900000.0
2005-04-29 05:28:00,202.078,202.081,202.066,202.069,54600000.0
2005-04-29 05:29:00,202.072,202.084,202.055,202.071,42300000.0
2005-04-29 05:30:00,202.106,202.106,202.026,202.029,53200000.0
2005-04-29 05:31:00,202.031,202.036,201.999,202.027,53600000.0
2005-04-29 05:32:00,202.001,202.025,201.983,202.006,99599999.0
2005-04-29 05:33:00,202.025,202.042,202.019,202.042,23700000.0
2005-04-29 05:34:00,202.061,202.061,202.045,202.049,35400000.0
2005-04-29 05:35:00,202.027,202.052,202.012,202.052,66600000.0
2005-04-29 05:36:00,202.05,202.059,202.009,202.043,51500000.0
2005-04-29 05:37:00,202.041,202.07,202.017,202.055,59800000.0
2005-04-29 05:38:00,202.051,202.063,202.032,202.038,50500001.0
2005-04-29 05:39:00,202.044,202.054,202.024,202.025,41800001.0
2005-04-29 05:40:00,202.036,202.043,202.016,202.043,48700000.0
2005-04-29 05:41:00,202.043,202.056,202.015,202.028,49300000.0
2005-04-29 05:42:00,202.008,202.027,201.981,202.005,47600000.0
2005-04-29 05:43:00,202.024,202.053,202.024,202.048,85100000.0
2005-04-29 05:44:00,202.069,202.069,201.981,202.002,24500000.0
2005-04-29 05:45:00,202.028,202.03,202.001,202.001,26100000.0
2005-04-29 05:46:00,202.029,202.055,202.006,202.035,53600000.0
2005-04-29 05:47:00,202.034,202.08,202.034,202.075,38900000.0
2005-04-29 05:48:00,202.048,202.063,202.036,202.052,48100000.0
2005-04-29 05:49:00,202.099,202.101,202.069,202.093,34900000.0
2005-04-29 05:50:00,202.096,202.109,202.058,202.065,87999999.0
2005-04-29 05:51:00,202.102,202.107,202.059,202.059,39200000.0
2005-04-29 05:52:00,202.083,202.098,202.06,202.082,22700000.0
2005-04-29 05:53:00,202.061,202.091,202.049,202.091,26000000.0
2005-04-29 05:54:00,202.122,202.131,202.047,202.053,65600000.0
2005-04-29 05:55:00,202.096,202.105,202.031,202.038,42299999.0
2005-04-29 05:56:00,202.034,202.071,202.026,202.033,60700000.0
2005-04-29 05:57:00,202.059,202.059,202.019,202.032,34800000.0
2005-04-29 05:58:00,202.021,202.044,202.01,202.03,27000000.0
2005-04-29 05:59:00,202.023,202.044,202.021,202.037,71900000.0
2005-04-29 06:00:00,202.043,202.052,202.024,202.035,48900000.0
2005-04-29 06:01:00,202.035,202.078,202.02,202.078,64200000.0
2005-04-29 06:02:00,202.049,202.093,202.044,202.08,38900000.0
2005-04-29 06:03:00,202.051,202.083,202.051,202.059,66900001.0
2005-04-29 06:04:00,202.07,202.082,202.042,202.053,50100000.0
2005-04-29 06:05:00,202.062,202.069,202.034,202.052,36300000.0
2005-04-29 06:06:00,202.04,202.063,201.994,201.994,73900002.0
2005-04-29 06:07:00,202.008,202.017,201.987,201.987,43900000.0
2005-04-29 06:08:00,201.998,202.012,201.973,201.973,22300000.0
2005-04-29 06:09:00,202.054,202.054,201.992,201.992,38900000.0
2005-04-29 06:10:00,201.991,202.018,201.991,202.005,59799999.0
2005-04-29 06:11:00,201.99,202.01,201.978,202.004,49200000.0
2005-04-29 06:12:00,201.999,201.999,201.955,201.998,106900000.0
2005-04-29 06:13:00,201.936,201.969,201.925,201.964,34800000.0
2005-04-29 06:14:00,201.972,201.988,201.951,201.965,53200000.0
2005-04-29 06:15:00,201.969,201.976,201.932,201.935,29400000.0
2005-04-29 06:16:00,201.959,201.973,201.936,201.94,50999999.0
2005-04-29 06:17:00,201.933,201.97,201.923,201.955,48900000.0
2005-04-29 06:18:00,201.957,201.957,201.905,201.956,82000001.0
2005-04-29 06:19:00,201.974,201.974,201.898,201.902,45400000.0
2005-04-29 06:20:00,201.897,201.9,201.852,201.868,29200000.0
2005-04-29 06:21:00,201.865,201.894,201.853,201.853,40400000.0
2005-04-29 06:22:00,201.859,201.89,201.828,201.846,27200000.0
2005-04-29 06:23:00,201.882,201.892,201.846,201.872,45300000.0
2005-04-29 06:24:00,201.843,201.924,201.842,201.924,48299999.0
2005-04-29 06:25:00,201.896,201.919,201.885,201.892,26500000.0
2005-04-29 06:26:00,201.878,201.91,201.856,201.88,30200000.0
2005-04-29 06:27:00,201.863,201.885,201.831,201.853,59900000.0
2005-04-29 06:28:00,201.836,201.856,201.825,201.829,55300000.0
2005-04-29 06:29:00,201.803,201.825,201.768,201.779,61400000.0
2005-04-29 06:30:00,201.771,201.788,201.761,201.766,49700000.0
2005-04-29 06:31:00,201.766,201.81,201.75,201.784,38100000.0
2005-04-29 06:32:00,201.77,201.794,201.745,201.746,66200000.0
2005-04-29 06:33:00,201.727,201.746,201.681,201.681,23000000.0
2005-04-29 06:34:00,201.628,201.662,201.604,201.628,48499999.0
2005-04-29 06:35:00,201.615,201.658,201.607,201.628,64399999.0
2005-04-29 06:36:00,201.65,201.807,201.64,201.798,17700000.0
2005-04-29 06:37:00,201.779,201.792,201.731,201.739,75099999.0
2005-04-29 06:38:00,201.755,201.763,201.703,201.703,35700000.0
2005-04-29 06:39:00,201.718,201.834,201.718,201.823,35000000.0
2005-04-29 06:40:00,201.842,201.912,201.827,201.912,101500000.0
2005-04-29 06:41:00,201.948,201.976,201.909,201.922,43400000.0
2005-04-29 06:42:00,201.923,201.962,201.879,201.962,37500000.0
2005-04-29 06:43:00,202.018,202.039,201.811,201.815,60600000.0
2005-04-29 06:44:00,201.84,201.85,201.739,201.816,48599999.0
2005-04-29 06:45:00,201.79,201.848,201.743,201.806,35800000.0
2005-04-29 06:46:00,201.81,201.859,201.737,201.836,94399999.0
2005-04-29 06:47:00,201.828,201.888,201.788,201.846,51500000.0
2005-04-29 06:48:00,201.848,202.002,201.759,202.002,61500000.0
2005-04-29 06:49:00,202.132,202.195,202.033,202.144,35400000.0
2005-04-29 06:50:00,202.094,202.094,201.896,201.9,68400000.0
2005-04-29 06:51:00,201.96,202.015,201.891,201.954,70199999.0
2005-04-29 06:52:00,202.02,202.069,201.976,202.023,63200000.0
2005-04-29 06:53:00,201.991,202.122,201.973,202.092,38100000.0
2005-04-29 06:54:00,202.037,202.063,201.987,201.987,50200001.0
2005-04-29 06:55:00,201.945,202.043,201.937,201.988,30000000.0
2005-04-29 06:56:00,201.983,202.067,201.958,202.0,46700000.0
2005-04-29 06:57:00,201.957,202.002,201.933,201.943,63100000.0
2005-04-29 06:58:00,201.87,201.912,201.826,201.865,52500000.0
2005-04-29 06:59:00,201.832,201.904,201.717,201.726,63500000.0
2005-04-29 07:00:00,201.745,201.86,201.728,201.833,33400000.0
2005-04-29 07:01:00,201.785,201.871,201.767,201.803,62200000.0
2005-04-29 07:02:00,201.74,201.832,201.739,201.816,66400000.0
2005-04-29 07:03:00,201.77,201.798,201.743,201.76,40600000.0
2005-04-29 07:04:00,201.765,201.813,201.724,201.745,33000000.0
2005-04-29 07:05:00,201.739,201.756,201.717,201.753,66500000.0
2005-04-29 07:06:00,201.768,201.792,201.739,201.75,83999999.0
2005-04-29 07:07:00,201.767,201.785,201.718,201.718,49799999.0
2005-04-29 07:08:00,201.731,201.737,201.702,201.722,36000001.0
2005-04-29 07:09:00,201.772,201.775,201.732,201.76,31000000.0
2005-04-29 07:10:00,201.735,201.748,201.663,201.674,48800000.0
2005-04-29 07:11:00,201.69,201.735,201.686,201.722,50500000.0
2005-04-29 07:12:00,201.769,201.797,201.751,201.797,46200000.0
2005-04-29 07:13:00,201.796,201.802,201.756,201.775,66200000.0
2005-04-29 07:14:00,201.785,201.785,201.725,201.759,33700000.0
2005-04-29 07:15:00,201.809,201.809,201.727,201.755,66700000.0
2005-04-29 07:16:00,201.785,201.806,201.766,201.796,68300000.0
2005-04-29 07:17:00,201.822,201.851,201.797,201.829,55000000.0
2005-04-29 07:18:00,201.861,201.874,201.802,201.802,69800001.0
2005-04-29 07:19:00,201.87,201.895,201.84,201.895,58000001.0
2005-04-29 07:20:00,201.909,201.928,201.884,201.925,65100000.0
2005-04-29 07:21:00,201.933,201.956,201.891,201.901,27200000.0
2005-04-29 07:22:00,201.903,201.928,201.889,201.928,34500000.0
2005-04-29 07:23:00,201.91,201.917,201.802,201.817,45700000.0
2005-04-29 07:24:00,201.847,201.864,201.781,201.842,50700000.0
2005-04-29 07:25:00,201.848,201.861,201.773,201.798,38400000.0
2005-04-29 07:26:00,201.784,201.809,201.753,201.796,51200000.0
2005-04-29 07:27:00,201.723,201.785,201.723,201.758,53300000.0
2005-04-29 07:28:00,201.763,201.822,201.745,201.794,68399999.0
2005-04-29 07:29:00,201.817,201.817,201.734,201.754,73300000.0
2005-04-29 07:30:00,201.725,201.799,201.725,201.799,34600000.0
2005-04-29 07:31:00,201.813,201.855,201.801,201.835,59400000.0
2005-04-29 07:32:00,201.803,201.849,201.779,201.849,19100000.0
2005-04-29 07:33:00,201.834,201.863,201.834,201.849,31300000.0
2005-04-29 07:34:00,201.833,201.845,201.792,201.792,45500000.0
2005-04-29 07:35:00,201.802,201.802,201.751,201.769,37300000.0
2005-04-29 07:36:00,201.785,201.785,201.75,201.759,25200000.0
2005-04-29 07:37:00,201.772,201.789,201.755,201.776,61700000.0
2005-04-29 07:38:00,201.786,201.794,201.742,201.753,41000000.0
2005-04-29 07:39:00,201.765,201.767,201.723,201.723,52700001.0
2005-04-29 07:40:00,201.716,201.741,201.688,201.738,63900001.0
2005-04-29 07:41:00,201.699,201.738,201.695,201.72,62400000.0
2005-04-29 07:42:00,201.716,201.728,201.695,201.703,84500000.0
2005-04-29 07:43:00,201.731,201.741,201.709,201.722,46199999.0
2005-04-29 07:44:00,201.719,201.743,201.719,201.735,49700000.0
2005-04-29 07:45:00,201.777,201.793,201.669,201.708,75700000.0
2005-04-29 07:46:00,201.685,201.767,201.683,201.737,58900000.0
2005-04-29 07:47:00,201.747,201.751,201.63,201.656,67699999.0
2005-04-29 07:48:00,201.69,201.739,201.661,201.724,56000001.0
2005-04-29 07:49:00,201.765,202.034,201.76,202.034,25500000.0
2005-04-29 07:50:00,202.08,202.09,201.902,201.924,44000000.0
2005-04-29 07:51:00,201.935,201.971,201.884,201.916,60800000.0
2005-04-29 07:52:00,201.919,201.958,201.908,201.942,80500000.0
2005-04-29 07:53:00,201.945,201.945,201.794,201.797,50000000.0
2005-04-29 07:54:00,201.8,201.829,201.656,201.68,25900000.0
2005-04-29 07:55:00,201.693,201.775,201.693,201.775,69500001.0
2005-04-29 07:56:00,201.783,201.836,201.775,201.802,65200001.0
2005-04-29 07:57:00,201.79,201.834,201.777,201.794,53000000.0
2005-04-29 07:58:00,201.793,201.813,201.777,201.813,44500000.0
2005-04-29 07:59:00,201.795,201.795,201.746,201.773,35500000.0
2005-04-29 08:00:00,201.723,201.75,201.696,201.711,26900000.0
2005-04-29 08:01:00,201.722,201.739,201.66,201.683,59400000.0
2005-04-29 08:02:00,201.712,201.716,201.666,201.695,58900000.0
2005-04-29 08:03:00,201.673,201.696,201.654,201.696,58000000.0
2005-04-29 08:04:00,201.668,201.722,201.668,201.71,70100001.0
2005-04-29 08:05:00,201.68,201.694,201.611,201.618,54400000.0
2005-04-29 08:06:00,201.613,201.682,201.597,201.682,32200000.0
2005-04-29 08:07:00,201.635,201.669,201.621,201.639,38100000.0
2005-04-29 08:08:00,201.665,201.665,201.57,201.57,49100000.0
2005-04-29 08:09:00,201.579,201.626,201.56,201.589,43100000.0
2005-04-29 08:10:00,201.56,201.58,201.532,201.559,59100000.0
2005-04-29 08:11:00,201.577,201.577,201.51,201.547,84600001.0
2005-04-29 08:12:00,201.548,201.595,201.525,201.56,42900000.0
2005-04-29 08:13:00,201.557,201.564,201.492,201.502,50600000.0
2005-04-29 08:14:00,201.517,201.546,201.487,201.536,62999999.0
2005-04-29 08:15:00,201.521,201.587,201.501,201.564,42800000.0
2005-04-29 08:16:00,201.611,201.63,201.576,201.63,44100001.0
2005-04-29 08:17:00,201.653,201.696,201.603,201.696,44500000.0
2005-04-29 08:18:00,201.697,201.706,201.619,201.645,89100002.0
2005-04-29 08:19:00,201.65,201.707,201.605,201.605,42700000.0
2005-04-29 08:20:00,201.611,201.655,201.59,201.623,38600000.0
2005-04-29 08:21:00,201.597,201.645,201.58,201.619,43199999.0
2005-04-29 08:22:00,201.632,201.654,201.615,201.629,49300000.0
2005-04-29 08:23:00,201.673,201.683,201.645,201.651,67000000.0
2005-04-29 08:24:00,201.615,201.615,201.527,201.527,26300000.0
2005-04-29 08:25:00,201.498,201.537,201.432,201.432,84300000.0
2005-04-29 08:26:00,201.372,201.48,201.372,201.474,35000000.0
2005-04-29 08:27:00,201.451,201.507,201.42,201.483,27900000.0
2005-04-29 08:28:00,201.48,201.488,201.415,201.458,68500000.0
2005-04-29 08:29:00,201.491,201.511,201.46,201.484,68300001.0
2005-04-29 08:30:00,201.522,201.55,201.482,201.518,43000000.0
2005-04-29 08:31:00,201.526,201.561,201.513,201.532,27900000.0
2005-04-29 08:32:00,201.53,201.556,201.496,201.502,87900002.0
2005-04-29 08:33:00,201.542,201.564,201.521,201.546,51299999.0
2005-04-29 08:34:00,201.562,201.591,201.548,201.591,52900000.0
2005-04-29 08:35:00,201.543,201.601,201.52,201.577,25900000.0
2005-04-29 08:36:00,201.57,201.584,201.51,201.542,66100000.0
2005-04-29 08:37:00,201.565,201.565,201.479,201.486,66100000.0
2005-04-29 08:38:00,201.458,201.514,201.447,201.492,78900001.0
2005-04-29 08:39:00,201.51,201.517,201.418,201.423,101999998.0
2005-04-29 08:40:00,201.485,201.524,201.457,201.499,17500000.0
2005-04-29 08:41:00,201.492,201.506,201.453,201.453,84199999.0
2005-04-29 08:42:00,201.413,201.54,201.399,201.519,88200000.0
2005-04-29 08:43:00,201.534,201.538,201.465,201.465,51100001.0
2005-04-29 08:44:00,201.513,201.533,201.456,201.507,88000002.0
2005-04-29 08:45:00,201.497,201.524,201.482,201.482,29500000.0
2005-04-29 08:46:00,201.465,201.505,201.457,201.489,30300000.0
2005-04-29 08:47:00,201.503,201.533,201.481,201.533,117800001.0
2005-04-29 08:48:00,201.563,201.621,201.548,201.621,79600001.0
2005-04-29 08:49:00,201.604,201.628,201.566,201.585,55400001.0
2005-04-29 08:50:00,201.598,201.662,201.591,201.659,75199999.0
2005-04-29 08:51:00,201.623,201.645,201.594,201.626,42700000.0
2005-04-29 08:52:00,201.625,201.659,201.611,201.637,84599999.0
2005-04-29 08:53:00,201.579,201.615,201.579,201.591,62900001.0
2005-04-29 08:54:00,201.571,201.617,201.568,201.608,23300000.0
2005-04-29 08:55:00,201.577,201.631,201.572,201.61,40000000.0
2005-04-29 08:56:00,201.561,201.616,201.551,201.582,79300001.0
2005-04-29 08:57:00,201.579,201.605,201.571,201.577,58500000.0
2005-04-29 08:58:00,201.543,201.594,201.51,201.51,61300000.0
2005-04-29 08:59:00,201.5,201.504,201.442,201.443,52100000.0
2005-04-29 09:00:00,201.458,201.51,201.457,201.502,29600000.0
2005-04-29 09:01:00,201.468,201.486,201.449,201.459,62099999.0
2005-04-29 09:02:00,201.462,201.462,201.36,201.364,51000000.0
2005-04-29 09:03:00,201.39,201.394,201.359,201.359,19900000.0
2005-04-29 09:04:00,201.354,201.42,201.354,201.388,31600000.0
2005-04-29 09:05:00,201.4,201.415,201.371,201.396,58000001.0
2005-04-29 09:06:00,201.413,201.445,201.405,201.436,75400001.0
2005-04-29 09:07:00,201.441,201.49,201.423,201.469,54400000.0
2005-04-29 09:08:00,201.476,201.481,201.434,201.434,68699999.0
2005-04-29 09:09:00,201.465,201.485,201.421,201.421,24400000.0
2005-04-29 09:10:00,201.464,201.466,201.422,201.431,44000000.0
2005-04-29 09:11:00,201.427,201.462,201.421,201.441,104700000.0
2005-04-29 09:12:00,201.438,201.491,201.438,201.468,47599999.0
2005-04-29 09:13:00,201.49,201.505,201.464,201.473,62300001.0
2005-04-29 09:14:00,201.462,201.472,201.431,201.433,27800000.0
2005-04-29 09:15:00,201.406,201.47,201.406,201.47,30500000.0
2005-04-29 09:16:00,201.449,201.513,201.444,201.498,41899999.0
2005-04-29 09:17:00,201.479,201.51,201.466,201.49,79900000.0
2005-04-29 09:18:00,201.487,201.51,201.443,201.451,56900000.0
2005-04-29 09:19:00,201.444,201.464,201.412,201.412,61100000.0
2005-04-29 09:20:00,201.398,201.437,201.379,201.38,71600000.0
2005-04-29 09:21:00,201.39,201.408,201.366,201.393,33300000.0
2005-04-29 09:22:00,201.388,201.435,201.373,201.39,69400000.0
2005-04-29 09:23:00,201.432,201.432,201.332,201.354,30800000.0
2005-04-29 09:24:00,201.341,201.367,201.306,201.331,48200000.0
2005-04-29 09:25:00,201.316,201.325,201.299,201.314,51800000.0
2005-04-29 09:26:00,201.311,201.333,201.295,201.327,49100000.0
2005-04-29 09:27:00,201.326,201.399,201.319,201.343,78500001.0
2005-04-29 09:28:00,201.361,201.373,201.334,201.35,42000000.0
2005-04-29 09:29:00,201.292,201.322,201.255,201.255,87900000.0
2005-04-29 09:30:00,201.254,201.267,201.229,201.253,44300000.0
2005-04-29 09:31:00,201.238,201.277,201.223,201.277,101700001.0
2005-04-29 09:32:00,201.239,201.287,201.226,201.272,31100000.0
2005-04-29 09:33:00,201.262,201.282,201.232,201.261,41700000.0
2005-04-29 09:34:00,201.248,201.295,201.219,201.295,74700001.0
2005-04-29 09:35:00,201.263,201.282,201.245,201.245,45500000.0
2005-04-29 09:36:00,201.264,201.268,201.19,201.198,25100000.0
2005-04-29 09:37:00,201.18,201.233,201.176,201.207,50900000.0
2005-04-29 09:38:00,201.208,201.242,201.2,201.236,68500000.0
2005-04-29 09:39:00,201.265,201.268,201.239,201.26,65400001.0
2005-04-29 09:40:00,201.266,201.306,201.263,201.294,13300000.0
2005-04-29 09:41:00,201.281,201.327,201.273,201.294,77800000.0
2005-04-29 09:42:00,201.309,201.346,201.288,201.312,84500001.0
2005-04-29 09:43:00,201.288,201.315,201.269,201.287,51300001.0
2005-04-29 09:44:00,201.284,201.284,201.217,201.241,78800000.0
2005-04-29 09:45:00,201.246,201.266,201.236,201.243,44700000.0
2005-04-29 09:46:00,201.241,201.245,201.2,201.2,51499999.0
2005-04-29 09:47:00,201.231,201.244,201.184,201.209,61600000.0
2005-04-29 09:48:00,201.217,201.224,201.173,201.177,25500000.0
2005-04-29 09:49:00,201.195,201.225,201.182,201.19,67700000.0
2005-04-29 09:50:00,201.179,201.208,201.15,201.167,77100001.0
2005-04-29 09:51:00,201.176,201.203,201.155,201.185,28400000.0
2005-04-29 09:52:00,201.187,201.187,201.098,201.098,43400000.0
2005-04-29 09:53:00,201.097,201.104,201.061,201.061,56599999.0
2005-04-29 09:54:00,201.054,201.075,201.025,201.034,66200000.0
2005-04-29 09:55:00,201.065,201.065,200.94,200.974,59700000.0
2005-04-29 09:56:00,200.993,201.033,200.991,201.033,39500000.0
2005-04-29 09:57:00,201.025,201.072,201.017,201.017,57400000.0
2005-04-29 09:58:00,201.07,201.075,201.026,201.048,27400000.0
2005-04-29 09:59:00,201.052,201.064,201.027,201.042,59700001.0
2005-04-29 10:00:00,201.023,201.063,201.016,201.053,70800000.0
2005-04-29 10:01:00,201.07,201.071,200.963,200.977,62600000.0
2005-04-29 10:02:00,200.958,200.962,200.927,200.932,25800000.0
2005-04-29 10:03:00,200.927,200.927,200.853,200.865,39900000.0
2005-04-29 10:04:00,200.85,200.904,200.85,200.879,32300000.0
2005-04-29 10:05:00,200.847,200.857,200.812,200.857,36900000.0
2005-04-29 10:06:00,200.856,200.885,200.84,200.881,58899999.0
2005-04-29 10:07:00,200.902,200.953,200.892,200.953,49500000.0
2005-04-29 10:08:00,200.962,201.029,200.962,200.989,76300000.0
2005-04-29 10:09:00,200.988,201.027,200.97,200.994,59300000.0
2005-04-29 10:10:00,200.972,200.997,200.95,200.995,50400000.0
2005-04-29 10:11:00,200.961,200.983,200.956,200.973,57500000.0
2005-04-29 10:12:00,200.972,201.032,200.972,201.031,55700000.0
2005-04-29 10:13:00,201.0,201.036,200.985,201.003,42900000.0
2005-04-29 10:14:00,200.985,201.029,200.982,201.025,41400000.0
2005-04-29 10:15:00,201.031,201.057,201.01,201.04,28000000.0
2005-04-29 10:16:00,201.07,201.097,201.04,201.055,37400000.0
2005-04-29 10:17:00,201.07,201.09,201.051,201.069,52499999.0
2005-04-29 10:18:00,201.098,201.108,201.024,201.052,77099999.0
2005-04-29 10:19:00,201.024,201.065,201.019,201.065,53800000.0
2005-04-29 10:20:00,201.015,201.05,200.996,201.05,68100000.0
2005-04-29 10:21:00,201.062,201.108,201.054,201.088,28200000.0
2005-04-29 10:22:00,201.125,201.138,201.082,201.108,23500000.0
2005-04-29 10:23:00,201.133,201.168,201.123,201.168,79099998.0
2005-04-29 10:24:00,201.194,201.198,201.151,201.191,67000001.0
2005-04-29 10:25:00,201.171,201.241,201.167,201.226,15300000.0
2005-04-29 10:26:00,201.227,201.249,201.173,201.185,50100000.0
2005-04-29 10:27:00,201.201,201.233,201.187,201.231,28000000.0
2005-04-29 10:28:00,201.223,201.267,201.212,201.26,85599999.0
2005-04-29 10:29:00,201.285,201.305,201.259,201.305,41900000.0
2005-04-29 10:30:00,201.377,201.478,201.343,201.478,67300000.0
2005-04-29 10:31:00,201.51,201.516,201.375,201.375,48000000.0
2005-04-29 10:32:00,201.37,201.39,201.332,201.332,75499999.0
2005-04-29 10:33:00,201.354,201.354,201.281,201.281,74200000.0
2005-04-29 10:34:00,201.29,201.301,201.195,201.206,35800000.0
2005-04-29 10:35:00,201.212,201.219,201.168,201.182,48500000.0
2005-04-29 10:36:00,201.192,201.217,201.169,201.195,33600000.0
2005-04-29 10:37:00,201.23,201.279,201.208,201.213,29600000.0
2005-04-29 10:38:00,201.247,201.251,201.225,201.239,46800000.0
2005-04-29 10:39:00,201.252,201.277,201.233,201.26,50599999.0
2005-04-29 10:40:00,201.287,201.287,201.216,201.218,55800000.0
2005-04-29 10:41:00,201.22,201.22,201.187,201.198,50200000.0
2005-04-29 10:42:00,201.2,201.256,201.184,201.256,48700000.0
2005-04-29 10:43:00,201.246,201.28,201.226,201.272,64600000.0
2005-04-29 10:44:00,201.281,201.314,201.271,201.289,47400000.0
2005-04-29 10:45:00,201.282,201.318,201.257,201.318,32000000.0
2005-04-29 10:46:00,201.246,201.27,201.22,201.22,41299999.0
2005-04-29 10:47:00,201.237,201.254,201.202,201.219,89800000.0
2005-04-29 10:48:00,201.246,201.26,201.179,201.179,26700000.0
2005-04-29 10:49:00,201.183,201.259,201.169,201.233,59100000.0
2005-04-29 10:50:00,201.2,201.215,201.174,201.176,54200000.0
2005-04-29 10:51:00,201.121,201.21,201.107,201.19,41100001.0
2005-04-29 10:52:00,201.192,201.237,201.174,201.207,79099999.0
2005-04-29 10:53:00,201.156,201.206,201.156,201.186,68500001.0
2005-04-29 10:54:00,201.168,201.22,201.151,201.173,61000001.0
2005-04-29 10:55:00,201.173,201.178,201.136,201.136,30099999.0
2005-04-29 10:56:00,201.119,201.271,201.106,201.271,50500000.0
2005-04-29 10:57:00,201.324,201.354,201.195,201.2,49999999.0
2005-04-29 10:58:00,201.22,201.247,201.134,201.187,87200002.0
2005-04-29 10:59:00,201.174,201.199,201.16,201.176,32300000.0
2005-04-29 11:00:00,201.182,201.182,201.137,201.152,33800000.0
2005-04-29 11:01:00,201.119,201.149,201.103,201.143,75700000.0
2005-04-29 11:02:00,201.155,201.165,200.997,200.997,12100000.0
2005-04-29 11:03:00,200.929,200.958,200.916,200.93,80499999.0
2005-04-29 11:04:00,200.883,200.895,200.829,200.834,41300001.0
2005-04-29 11:05:00,200.82,200.837,200.763,200.775,43300001.0
2005-04-29 11:06:00,200.827,200.835,200.783,200.821,30900000.0
2005-04-29 11:07:00,200.783,200.828,200.771,200.795,22800000.0
2005-04-29 11:08:00,200.787,200.795,200.753,200.779,24000000.0
2005-04-29 11:09:00,200.8,200.909,200.793,200.879,56500000.0
2005-04-29 11:10:00,200.915,200.944,200.891,200.944,80000000.0
2005-04-29 11:11:00,200.949,200.968,200.926,200.937,49000000.0
2005-04-29 11:12:00,200.956,200.977,200.942,200.961,66599999.0
2005-04-29 11:13:00,200.915,200.974,200.881,200.942,33800000.0
2005-04-29 11:14:00,200.963,200.981,200.942,200.981,54800001.0
2005-04-29 11:15:00,201.004,201.004,200.933,200.985,39500000.0
2005-04-29 11:16:00,200.986,201.019,200.984,201.012,88299999.0
2005-04-29 11:17:00,201.01,201.021,200.968,200.987,72100000.0
2005-04-29 11:18:00,200.973,201.01,200.973,201.004,24400000.0
2005-04-29 11:19:00,200.957,201.017,200.939,201.008,80400001.0
2005-04-29 11:20:00,200.982,201.019,200.982,200.998,52900001.0
2005-04-29 11:21:00,201.004,201.014,200.969,200.984,70100001.0
2005-04-29 11:22:00,201.005,201.009,200.986,201.005,38600000.0
2005-04-29 11:23:00,200.988,201.072,200.988,201.066,61499999.0
2005-04-29 11:24:00,201.135,201.163,201.092,201.105,37200000.0
2005-04-29 11:25:00,201.084,201.122,201.069,201.102,46100000.0
2005-04-29 11:26:00,201.108,201.124,201.023,201.111,56800000.0
2005-04-29 11:27:00,201.148,201.162,201.128,201.161,39500000.0
2005-04-29 11:28:00,201.167,201.189,201.122,201.14,56700000.0
2005-04-29 11:29:00,201.151,201.151,201.077,201.097,28500000.0
2005-04-29 11:30:00,201.087,201.122,201.075,201.11,78600000.0
2005-04-29 11:31:00,201.141,201.15,201.114,201.116,65599999.0
2005-04-29 11:32:00,201.098,201.132,201.088,201.1,57099999.0
2005-04-29 11:33:00,201.051,201.129,201.044,201.129,37600000.0
2005-04-29 11:34:00,201.117,201.15,201.117,201.147,48600000.0
2005-04-29 11:35:00,201.123,201.166,201.121,201.166,21800000.0
2005-04-29 11:36:00,201.164,201.166,201.132,201.153,48000000.0
2005-04-29 11:37:00,201.143,201.159,201.127,201.155,87900002.0
2005-04-29 11:38:00,201.16,201.169,201.147,201.159,63700000.0
2005-04-29 11:39:00,201.161,201.174,201.134,201.153,73400000.0
2005-04-29 11:40:00,201.159,201.17,201.131,201.133,67800000.0
2005-04-29 11:41:00,201.165,201.17,201.149,201.155,29900000.0
2005-04-29 11:42:00,201.183,201.183,201.139,201.16,49999999.0
2005-04-29 11:43:00,201.184,201.191,201.131,201.147,33900000.0
2005-04-29 11:44:00,201.172,201.172,201.076,201.097,42000000.0
2005-04-29 11:45:00,201.103,201.149,201.094,201.126,53900000.0
2005-04-29 11:46:00,201.117,201.125,201.073,201.085,79600002.0
2005-04-29 11:47:00,201.097,201.099,201.058,201.058,65300001.0
2005-04-29 11:48:00,201.088,201.116,201.045,201.116,47100000.0
2005-04-29 11:49:00,201.086,201.112,201.073,201.081,44100000.0
2005-04-29 11:50:00,201.053,201.116,201.038,201.098,39400000.0
2005-04-29 11:51:00,201.082,201.113,201.057,201.068,35500000.0
2005-04-29 11:52:00,201.102,201.126,201.081,201.088,45100000.0
2005-04-29 11:53:00,201.096,201.117,201.082,201.084,69900000.0
2005-04-29 11:54:00,201.088,201.13,201.064,201.081,59600000.0
2005-04-29 11:55:00,201.078,201.109,201.06,201.097,52200000.0
2005-04-29 11:56:00,201.093,201.109,201.048,201.055,51900000.0
2005-04-29 11:57:00,201.108,201.119,201.075,201.102,25800000.0
2005-04-29 11:58:00,201.089,201.103,201.05,201.05,66200000.0
2005-04-29 11:59:00,201.085,201.085,200.976,200.989,73600000.0
2005-04-29 12:00:00,200.998,201.009,200.972,201.002,77800001.0
2005-04-29 12:01:00,200.981,201.01,200.961,201.007,33500000.0
2005-04-29 12:02:00,201.041,201.041,200.979,201.036,83899999.0
2005-04-29 12:03:00,201.026,201.06,201.001,201.049,62200000.0
2005-04-29 12:04:00,201.02,201.036,201.001,201.01,53100001.0
2005-04-29 12:05:00,201.024,201.036,201.011,201.026,69400001.0
2005-04-29 12:06:00,201.014,201.067,201.014,201.067,25400000.0
2005-04-29 12:07:00,201.011,201.045,201.005,201.012,63100002.0
2005-04-29 12:08:00,201.03,201.05,200.977,201.023,52600000.0
2005-04-29 12:09:00,201.019,201.022,200.966,200.966,40900000.0
2005-04-29 12:10:00,200.98,200.996,200.951,200.971,45900000.0
2005-04-29 12:11:00,200.968,200.972,200.906,200.94,54800000.0
2005-04-29 12:12:00,200.94,200.953,200.874,200.899,118299998.0
2005-04-29 12:13:00,200.924,200.924,200.865,200.891,28500000.0
2005-04-29 12:14:00,200.9,200.984,200.892,200.984,36800000.0
2005-04-29 12:15:00,201.007,201.031,200.995,201.007,36600000.0
2005-04-29 12:16:00,201.025,201.126,201.022,201.1,77500001.0
2005-04-29 12:17:00,201.114,201.134,201.082,201.1,61900000.0
2005-04-29 12:18:00,201.1,201.143,201.08,201.102,76299999.0
2005-04-29 12:19:00,201.089,201.108,201.06,201.076,37900000.0
2005-04-29 12:20:00,201.08,201.103,201.045,201.075,28200000.0
2005-04-29 12:21:00,201.056,201.092,201.036,201.071,96400000.0
2005-04-29 12:22:00,201.071,201.093,201.055,201.055,72399999.0
2005-04-29 12:23:00,201.056,201.108,201.036,201.087,21900000.0
2005-04-29 12:24:00,201.096,201.112,201.06,201.06,50200000.0
2005-04-29 12:25:00,201.072,201.088,201.048,201.057,30100000.0
2005-04-29 12:26:00,201.07,201.095,201.059,201.088,45100000.0
2005-04-29 12:27:00,201.069,201.09,201.031,201.041,41500000.0
2005-04-29 12:28:00,201.058,201.079,201.019,201.062,20300000.0
2005-04-29 12:29:00,201.045,201.053,201.014,201.017,31600000.0
2005-04-29 12:30:00,201.05,201.095,201.026,201.095,28400000.0
2005-04-29 12:31:00,201.095,201.103,201.071,201.078,45600000.0
2005-04-29 12:32:00,201.096,201.111,201.057,201.087,38800000.0
2005-04-29 12:33:00,201.089,201.089,201.029,201.051,59100000.0
2005-04-29 12:34:00,201.025,201.051,200.997,201.008,78300000.0
2005-04-29 12:35:00,201.0,201.056,200.996,201.044,51000000.0
2005-04-29 12:36:00,200.998,201.059,200.987,201.038,35700000.0
2005-04-29 12:37:00,201.035,201.087,201.019,201.083,52600000.0
2005-04-29 12:38:00,201.087,201.093,201.036,201.049,30200000.0
2005-04-29 12:39:00,201.038,201.076,201.031,201.057,86999999.0
2005-04-29 12:40:00,201.03,201.072,201.005,201.046,57100000.0
2005-04-29 12:41:00,201.013,201.062,201.013,201.028,36900000.0
2005-04-29 12:42:00,201.043,201.043,200.994,200.994,57400000.0
2005-04-29 12:43:00,201.007,201.018,200.919,200.919,60800000.0
2005-04-29 12:44:00,200.957,200.981,200.946,200.977,61199999.0
2005-04-29 12:45:00,200.97,200.999,200.953,200.972,33900000.0
2005-04-29 12:46:00,200.951,200.985,200.941,200.963,40700000.0
2005-04-29 12:47:00,200.985,201.006,200.967,201.006,62300000.0
2005-04-29 12:48:00,201.022,201.032,200.966,200.985,41800000.0
2005-04-29 12:49:00,200.99,201.006,200.958,200.958,74699999.0
2005-04-29 12:50:00,200.954,200.977,200.942,200.961,59100000.0
2005-04-29 12:51:00,200.957,200.971,200.926,200.967,55100001.0
2005-04-29 12:52:00,200.93,200.978,200.909,200.909,45000001.0
2005-04-29 12:53:00,200.902,200.931,200.87,200.878,42500000.0
2005-04-29 12:54:00,200.924,200.924,200.846,200.867,43000000.0
2005-04-29 12:55:00,200.894,200.905,200.843,200.882,78600000.0
2005-04-29 12:56:00,200.907,200.907,200.865,200.867,34200001.0
2005-04-29 12:57:00,200.893,200.933,200.891,200.923,43300000.0
2005-04-29 12:58:00,200.913,200.922,200.887,200.917,52100000.0
2005-04-29 12:59:00,200.915,201.006,200.899,201.0,44700000.0
2005-04-29 13:00:00,201.007,201.035,200.975,201.004,49700000.0
2005-04-29 13:01:00,201.005,201.054,200.986,201.054,46400001.0
2005-04-29 13:02:00,201.035,201.081,201.033,201.04,28900000.0
2005-04-29 13:03:00,201.049,201.082,201.033,201.07,50799999.0
2005-04-29 13:04:00,201.056,201.086,201.04,201.04,31500000.0
2005-04-29 13:05:00,201.06,201.091,201.04,201.091,106000000.0
2005-04-29 13:06:00,201.085,201.119,201.065,201.119,59300000.0
2005-04-29 13:07:00,201.093,201.121,201.081,201.111,86400000.0
2005-04-29 13:08:00,201.098,201.126,201.079,201.117,34000000.0
2005-04-29 13:09:00,201.14,201.14,201.083,201.083,60700000.0
2005-04-29 13:10:00,201.101,201.111,201.052,201.058,92500001.0
2005-04-29 13:11:00,201.057,201.077,201.038,201.042,46900000.0
2005-04-29 13:12:00,201.062,201.075,200.999,201.013,42500000.0
2005-04-29 13:13:00,201.0,201.052,200.996,201.038,37900000.0
2005-04-29 13:14:00,201.058,201.067,201.028,201.059,79800000.0
2005-04-29 13:15:00,201.099,201.122,201.043,201.089,55800000.0
2005-04-29 13:16:00,201.107,201.143,201.092,201.14,34600000.0
2005-04-29 13:17:00,201.142,201.155,201.118,201.131,67000001.0
2005-04-29 13:18:00,201.148,201.151,201.109,201.127,63100000.0
2005-04-29 13:19:00,201.094,201.138,201.09,201.13,76900001.0
2005-04-29 13:20:00,201.134,201.16,201.111,201.154,80000000.0
2005-04-29 13:21:00,201.173,201.189,201.122,201.138,54700000.0
2005-04-29 13:22:00,201.154,201.154,201.12,201.14,41600001.0
2005-04-29 13:23:00,201.157,201.157,201.097,201.101,85900000.0
2005-04-29 13:24:00,201.139,201.139,201.081,201.093,33400000.0
2005-04-29 13:25:00,201.082,201.154,201.082,201.148,79100001.0
2005-04-29 13:26:00,201.16,201.179,201.138,201.146,89600000.0
2005-04-29 13:27:00,201.162,201.177,201.132,201.167,37300000.0
2005-04-29 13:28:00,201.135,201.206,201.122,201.165,107400001.0
2005-04-29 13:29:00,201.189,201.197,201.16,201.17,41500000.0
2005-04-29 13:30:00,201.156,201.18,201.147,201.16,61400001.0
2005-04-29 13:31:00,201.166,201.203,201.162,201.174,77600000.0
2005-04-29 13:32:00,201.179,201.205,201.161,201.171,95599999.0
2005-04-29 13:33:00,201.172,201.191,201.15,201.178,79700000.0
2005-04-29 13:34:00,201.143,201.171,201.123,201.123,39200000.0
2005-04-29 13:35:00,201.118,201.151,201.11,201.139,40100000.0
2005-04-29 13:36:00,201.178,201.178,201.082,201.082,22700000.0
2005-04-29 13:37:00,201.078,201.089,201.038,201.081,56400000.0
2005-04-29 13:38:00,201.099,201.109,201.065,201.072,48999999.0
2005-04-29 13:39:00,201.06,201.073,201.031,201.055,85500000.0
2005-04-29 13:40:00,201.028,201.069,201.026,201.049,84800001.0
2005-04-29 13:41:00,201.054,201.083,201.054,201.068,12400000.0
2005-04-29 13:42:00,201.074,201.094,201.055,201.093,32400000.0
2005-04-29 13:43:00,201.112,201.112,201.082,201.108,43300000.0
2005-04-29 13:44:00,201.112,201.131,201.081,201.092,65300000.0
2005-04-29 13:45:00,201.083,201.117,201.071,201.086,64299999.0
2005-04-29 13:46:00,201.043,201.059,201.018,201.031,32400000.0
2005-04-29 13:47:00,201.022,201.031,201.003,201.029,57200000.0
2005-04-29 13:48:00,201.029,201.036,200.991,201.008,59900000.0
2005-04-29 13:49:00,200.987,200.99,200.957,200.957,40500000.0
2005-04-29 13:50:00,200.965,200.965,200.843,200.852,88300000.0
2005-04-29 13:51:00,200.853,200.89,200.828,200.842,47800000.0
2005-04-29 13:52:00,200.843,200.86,200.805,200.818,22500000.0
2005-04-29 13:53:00,200.819,200.865,200.819,200.854,56500000.0
2005-04-29 13:54:00,200.838,200.895,200.835,200.868,39400000.0
2005-04-29 13:55:00,200.834,200.86,200.827,200.85,30600000.0
2005-04-29 13:56:00,200.857,200.866,200.837,200.865,65100000.0
2005-04-29 13:57:00,200.886,200.913,200.853,200.913,51300000.0
2005-04-29 13:58:00,200.922,200.922,200.859,200.869,55099999.0
2005-04-29 13:59:00,200.853,200.879,200.836,200.856,22700000.0
2005-04-29 14:00:00,200.824,200.868,200.824,200.86,40400000.0
2005-04-29 14:01:00,200.884,200.894,200.855,200.871,39500000.0
2005-04-29 14:02:00,200.892,200.912,200.868,200.884,51000000.0
2005-04-29 14:03:00,200.873,200.902,200.863,200.897,45300000.0
2005-04-29 14:04:00,200.882,200.897,200.854,200.878,70600000.0
2005-04-29 14:05:00,200.863,200.928,200.858,200.906,49700000.0
2005-04-29 14:06:00,200.899,200.912,200.841,200.874,50700000.0
2005-04-29 14:07:00,200.893,200.893,200.869,200.877,49200000.0
2005-04-29 14:08:00,200.899,200.908,200.861,200.885,42400000.0
2005-04-29 14:09:00,200.871,200.892,200.862,200.877,40600000.0
2005-04-29 14:10:00,200.869,200.897,200.863,200.882,27600000.0
2005-04-29 14:11:00,200.857,200.889,200.857,200.888,80000000.0
2005-04-29 14:12:00,200.901,200.915,200.869,200.877,40500001.0
2005-04-29 14:13:00,200.885,200.918,200.873,200.904,35900000.0
2005-04-29 14:14:00,200.886,200.963,200.872,200.963,25100000.0
2005-04-29 14:15:00,200.962,200.978,200.932,200.949,44200000.0
2005-04-29 14:16:00,200.987,200.987,200.957,200.963,52900000.0
2005-04-29 14:17:00,200.968,200.997,200.958,200.983,59800000.0
2005-04-29 14:18:00,201.012,201.021,200.99,201.013,43400000.0
2005-04-29 14:19:00,201.001,201.027,200.991,201.008,45600000.0
2005-04-29 14:20:00,201.002,201.014,200.896,200.918,87899999.0
2005-04-29 14:21:00,200.905,200.951,200.896,200.942,34200000.0
2005-04-29 14:22:00,200.889,200.904,200.83,200.855,50600000.0
2005-04-29 14:23:00,200.864,200.864,200.784,200.791,31100000.0
2005-04-29 14:24:00,200.804,200.804,200.743,200.781,41500000.0
2005-04-29 14:25:00,200.801,200.802,200.773,200.783,32200000.0
2005-04-29 14:26:00,200.76,200.797,200.76,200.785,63400001.0
2005-04-29 14:27:00,200.784,200.791,200.742,200.759,55300000.0
2005-04-29 14:28:00,200.72,200.771,200.72,200.757,47400000.0
2005-04-29 14:29:00,200.741,200.814,200.741,200.79,45500000.0
2005-04-29 14:30:00,200.744,200.817,200.74,200.764,48200000.0
2005-04-29 14:31:00,200.723,200.786,200.703,200.783,73199999.0
2005-04-29 14:32:00,200.78,200.89,200.769,200.884,31500000.0
2005-04-29 14:33:00,200.903,200.92,200.825,200.864,87100000.0
2005-04-29 14:34:00,200.853,200.978,200.853,200.963,59800001.0
2005-04-29 14:35:00,200.925,200.948,200.867,200.867,52099999.0
2005-04-29 14:36:00,200.877,200.917,200.864,200.898,45200000.0
2005-04-29 14:37:00,200.942,200.958,200.859,200.916,27300000.0
2005-04-29 14:38:00,200.918,200.972,200.917,200.968,37000000.0
2005-04-29 14:39:00,200.943,200.981,200.927,200.96,49399999.0
2005-04-29 14:40:00,200.961,200.965,200.902,200.918,25500000.0
2005-04-29 14:41:00,200.967,200.967,200.915,200.921,51300000.0
2005-04-29 14:42:00,200.952,200.967,200.923,200.95,34600000.0
2005-04-29 14:43:00,200.963,200.972,200.909,200.909,50000000.0
2005-04-29 14:44:00,200.945,200.95,200.922,200.927,64700001.0
2005-04-29 14:45:00,200.96,200.965,200.926,200.926,53400000.0
2005-04-29 14:46:00,200.918,200.94,200.893,200.893,39000001.0
2005-04-29 14:47:00,200.922,200.93,200.891,200.926,53700000.0
2005-04-29 14:48:00,200.94,200.943,200.867,200.869,39300000.0
2005-04-29 14:49:00,200.881,200.904,200.868,200.882,64600000.0
2005-04-29 14:50:00,200.864,200.897,200.85,200.856,37100000.0
2005-04-29 14:51:00,200.836,200.867,200.828,200.867,73700000.0
2005-04-29 14:52:00,200.866,200.866,200.815,200.847,26400000.0
2005-04-29 14:53:00,200.845,200.869,200.839,200.84,74399999.0
2005-04-29 14:54:00,200.824,200.868,200.812,200.825,47800000.0
2005-04-29 14:55:00,200.85,200.85,200.746,200.784,72200001.0
2005-04-29 14:56:00,200.821,200.828,200.764,200.788,80500000.0
2005-04-29 14:57:00,200.808,200.872,200.804,200.842,39600000.0
2005-04-29 14:58:00,200.837,200.844,200.72,200.72,28300000.0
2005-04-29 14:59:00,200.776,200.846,200.773,200.83,66299999.0
2005-04-29 15:00:00,200.808,200.94,200.808,200.94,79700000.0
2005-04-29 15:01:00,200.927,200.97,200.909,200.958,43900001.0
2005-04-29 15:02:00,200.968,200.97,200.841,200.849,64399999.0
2005-04-29 15:03:00,200.857,200.878,200.791,200.793,38300000.0
2005-04-29 15:04:00,200.809,200.824,200.78,200.81,42800000.0
2005-04-29 15:05:00,200.808,200.855,200.801,200.827,27200000.0
2005-04-29 15:06:00,200.803,200.826,200.779,200.802,34200000.0
2005-04-29 15:07:00,200.818,200.831,200.762,200.775,68900001.0
2005-04-29 15:08:00,200.768,200.82,200.75,200.82,44600000.0
2005-04-29 15:09:00,200.792,200.799,200.75,200.769,27700000.0
2005-04-29 15:10:00,200.711,200.748,200.7,200.744,39800000.0
2005-04-29 15:11:00,200.76,200.797,200.74,200.797,82600000.0
2005-04-29 15:12:00,200.772,200.788,200.754,200.778,35700000.0
2005-04-29 15:13:00,200.743,200.793,200.743,200.767,31400000.0
2005-04-29 15:14:00,200.77,200.779,200.737,200.755,60000001.0
2005-04-29 15:15:00,200.738,200.775,200.723,200.775,71500001.0
2005-04-29 15:16:00,200.792,200.792,200.748,200.769,97800000.0
2005-04-29 15:17:00,200.761,200.812,200.73,200.812,43000001.0
2005-04-29 15:18:00,200.807,200.82,200.782,200.818,29100000.0
2005-04-29 15:19:00,200.811,200.811,200.76,200.772,49199999.0
2005-04-29 15:20:00,200.79,200.813,200.777,200.797,36000000.0
2005-04-29 15:21:00,200.792,200.806,200.757,200.761,41300001.0
2005-04-29 15:22:00,200.768,200.781,200.718,200.758,49200000.0
2005-04-29 15:23:00,200.76,200.772,200.739,200.766,30300000.0
2005-04-29 15:24:00,200.815,200.819,200.772,200.793,29200000.0
2005-04-29 15:25:00,200.802,200.802,200.702,200.706,51800000.0
2005-04-29 15:26:00,200.718,200.72,200.601,200.637,43000000.0
2005-04-29 15:27:00,200.665,200.665,200.574,200.574,38700000.0
2005-04-29 15:28:00,200.595,200.613,200.544,200.558,53699999.0
2005-04-29 15:29:00,200.536,200.585,200.512,200.585,74899999.0
2005-04-29 15:30:00,200.6,200.609,200.574,200.609,63500000.0
2005-04-29 15:31:00,200.599,200.63,200.586,200.604,99399999.0
2005-04-29 15:32:00,200.625,200.67,200.62,200.656,75000000.0
2005-04-29 15:33:00,200.653,200.786,200.653,200.786,45800000.0
2005-04-29 15:34:00,200.756,200.794,200.756,200.782,35900000.0
2005-04-29 15:35:00,200.743,200.761,200.712,200.754,62800000.0
2005-04-29 15:36:00,200.768,200.79,200.736,200.788,34800000.0
2005-04-29 15:37:00,200.787,200.795,200.774,200.786,42699999.0
2005-04-29 15:38:00,200.75,200.75,200.664,200.664,61700000.0
2005-04-29 15:39:00,200.628,200.673,200.607,200.607,67800001.0
2005-04-29 15:40:00,200.63,200.63,200.58,200.596,41000000.0
2005-04-29 15:41:00,200.557,200.597,200.512,200.54,76900000.0
2005-04-29 15:42:00,200.547,200.571,200.54,200.568,56200000.0
2005-04-29 15:43:00,200.56,200.639,200.544,200.602,88299999.0
2005-04-29 15:44:00,200.613,200.691,200.602,200.691,49000000.0
2005-04-29 15:45:00,200.687,200.715,200.675,200.675,39400000.0
2005-04-29 15:46:00,200.691,200.741,200.687,200.729,56300000.0
2005-04-29 15:47:00,200.719,200.728,200.655,200.722,62000000.0
2005-04-29 15:48:00,200.733,200.76,200.71,200.743,58400000.0
2005-04-29 15:49:00,200.737,200.758,200.695,200.752,63400000.0
2005-04-29 15:50:00,200.703,200.743,200.678,200.71,66300000.0
2005-04-29 15:51:00,200.73,200.736,200.619,200.644,53700001.0
2005-04-29 15:52:00,200.635,200.664,200.591,200.618,57800001.0
2005-04-29 15:53:00,200.551,200.587,200.513,200.524,60499999.0
2005-04-29 15:54:00,200.499,200.536,200.473,200.523,48599999.0
2005-04-29 15:55:00,200.489,200.493,200.446,200.446,51599999.0
2005-04-29 15:56:00,200.449,200.48,200.422,200.422,60199999.0
2005-04-29 15:57:00,200.442,200.463,200.398,200.429,49800001.0
2005-04-29 15:58:00,200.485,200.531,200.445,200.47,41100000.0
2005-04-29 15:59:00,200.527,200.55,200.443,200.458,53200000.0
2005-04-29 16:00:00,200.48,200.563,200.476,200.536,39300000.0
2005-04-29 16:01:00,200.563,200.605,200.531,200.565,31600000.0
2005-04-29 16:02:00,200.56,200.58,200.508,200.545,45700000.0
2005-04-29 16:03:00,200.523,200.548,200.477,200.543,29800000.0
2005-04-29 16:04:00,200.45,200.538,200.445,200.521,43100000.0
2005-04-29 16:05:00,200.54,200.543,200.439,200.439,34000000.0
2005-04-29 16:06:00,200.47,200.486,200.43,200.456,53300000.0
2005-04-29 16:07:00,200.416,200.472,200.407,200.44,72600000.0
2005-04-29 16:08:00,200.383,200.426,200.361,200.4,45000000.0
2005-04-29 16:09:00,200.386,200.448,200.383,200.448,60900000.0
2005-04-29 16:10:00,200.447,200.467,200.43,200.459,53800000.0
2005-04-29 16:11:00,200.449,200.493,200.449,200.486,55500000.0
2005-04-29 16:12:00,200.5,200.553,200.482,200.549,46500000.0
2005-04-29 16:13:00,200.533,200.546,200.51,200.544,45800000.0
2005-04-29 16:14:00,200.492,200.524,200.46,200.46,58900000.0
2005-04-29 16:15:00,200.467,200.481,200.452,200.458,94300000.0
2005-04-29 16:16:00,200.479,200.481,200.435,200.441,49400000.0
2005-04-29 16:17:00,200.44,200.478,200.44,200.468,49100000.0
2005-04-29 16:18:00,200.465,200.492,200.445,200.445,54000001.0
2005-04-29 16:19:00,200.452,200.452,200.427,200.446,42700000.0
2005-04-29 16:20:00,200.449,200.475,200.436,200.452,26800000.0
2005-04-29 16:21:00,200.467,200.48,200.435,200.465,52999999.0
2005-04-29 16:22:00,200.472,200.497,200.452,200.494,80500000.0
2005-04-29 16:23:00,200.514,200.53,200.492,200.513,106799999.0
2005-04-29 16:24:00,200.523,200.523,200.447,200.474,38000000.0
2005-04-29 16:25:00,200.481,200.486,200.451,200.467,46799999.0
2005-04-29 16:26:00,200.473,200.499,200.464,200.482,20000000.0
2005-04-29 16:27:00,200.513,200.52,200.489,200.498,31800000.0
2005-04-29 16:28:00,200.451,200.467,200.426,200.436,69300001.0
2005-04-29 16:29:00,200.435,200.478,200.4,200.478,65399999.0
2005-04-29 16:30:00,200.469,200.529,200.468,200.529,98700002.0
2005-04-29 16:31:00,200.513,200.576,200.507,200.565,64100001.0
2005-04-29 16:32:00,200.568,200.586,200.531,200.586,51400000.0
2005-04-29 16:33:00,200.597,200.635,200.573,200.595,73899999.0
2005-04-29 16:34:00,200.62,200.634,200.58,200.629,27500000.0
2005-04-29 16:35:00,200.598,200.622,200.576,200.588,39600000.0
2005-04-29 16:36:00,200.561,200.565,200.522,200.526,52900000.0
2005-04-29 16:37:00,200.565,200.61,200.556,200.599,87200000.0
2005-04-29 16:38:00,200.6,200.608,200.552,200.552,54300002.0
2005-04-29 16:39:00,200.589,200.613,200.525,200.535,64100001.0
2005-04-29 16:40:00,200.552,200.563,200.519,200.535,40600000.0
2005-04-29 16:41:00,200.536,200.544,200.501,200.505,52700000.0
2005-04-29 16:42:00,200.507,200.52,200.481,200.481,47900001.0
2005-04-29 16:43:00,200.447,200.454,200.416,200.419,31800000.0
2005-04-29 16:44:00,200.42,200.426,200.288,200.297,79700000.0
2005-04-29 16:45:00,200.294,200.316,200.272,200.316,54399999.0
2005-04-29 16:46:00,200.325,200.354,200.325,200.34,31600000.0
2005-04-29 16:47:00,200.358,200.396,200.358,200.396,75800000.0
2005-04-29 16:48:00,200.387,200.404,200.336,200.34,50699999.0
2005-04-29 16:49:00,200.338,200.338,200.266,200.274,53500000.0
2005-04-29 16:50:00,200.297,200.349,200.285,200.349,54000000.0
2005-04-29 16:51:00,200.375,200.401,200.345,200.381,64100000.0
2005-04-29 16:52:00,200.395,200.399,200.337,200.359,32800000.0
2005-04-29 16:53:00,200.352,200.37,200.322,200.339,62599999.0
2005-04-29 16:54:00,200.302,200.333,200.288,200.298,70900000.0
2005-04-29 16:55:00,200.32,200.339,200.27,200.292,49500000.0
2005-04-29 16:56:00,200.27,200.347,200.262,200.335,63000001.0
2005-04-29 16:57:00,200.343,200.406,200.326,200.39,55900000.0
2005-04-29 16:58:00,200.37,200.404,200.348,200.367,27600000.0
2005-04-29 16:59:00,200.333,200.368,200.3,200.347,56599999.0
2005-04-29 17:00:00,200.331,200.391,200.321,200.391,34300000.0
2005-04-29 17:01:00,200.399,200.419,200.329,200.334,52600000.0
2005-04-29 17:02:00,200.369,200.379,200.321,200.34,66600001.0
2005-04-29 17:03:00,200.36,200.381,200.324,200.351,83000001.0
2005-04-29 17:04:00,200.349,200.39,200.32,200.381,59800001.0
2005-04-29 17:05:00,200.385,200.417,200.359,200.365,86400001.0
2005-04-29 17:06:00,200.402,200.403,200.298,200.31,25700000.0
2005-04-29 17:07:00,200.305,200.364,200.301,200.346,60600000.0
2005-04-29 17:08:00,200.309,200.341,200.293,200.327,67500000.0
2005-04-29 17:09:00,200.303,200.314,200.266,200.28,62600001.0
2005-04-29 17:10:00,200.271,200.317,200.266,200.285,63300000.0
2005-04-29 17:11:00,200.287,200.302,200.251,200.284,35400000.0
2005-04-29 17:12:00,200.277,200.286,200.173,200.173,29400000.0
2005-04-29 17:13:00,200.202,200.228,200.148,200.218,42000000.0
2005-04-29 17:14:00,200.222,200.248,200.172,200.172,39300000.0
2005-04-29 17:15:00,200.221,200.245,200.18,200.245,28100000.0
2005-04-29 17:16:00,200.241,200.273,200.231,200.263,103399999.0
2005-04-29 17:17:00,200.244,200.275,200.227,200.264,50000000.0
2005-04-29 17:18:00,200.221,200.23,200.192,200.217,48100000.0
2005-04-29 17:19:00,200.249,200.249,200.171,200.181,96199999.0
2005-04-29 17:20:00,200.154,200.202,200.144,200.166,43900000.0
2005-04-29 17:21:00,200.213,200.225,200.181,200.181,36700000.0
2005-04-29 17:22:00,200.122,200.173,200.089,200.116,64899999.0
2005-04-29 17:23:00,200.121,200.169,200.106,200.115,111499999.0
2005-04-29 17:24:00,200.157,200.228,200.157,200.228,38700000.0
2005-04-29 17:25:00,200.245,200.287,200.225,200.252,39900000.0
2005-04-29 17:26:00,200.217,200.262,200.196,200.245,59199998.0
2005-04-29 17:27:00,200.215,200.222,200.187,200.196,43099999.0
2005-04-29 17:28:00,200.17,200.195,200.152,200.168,44499999.0
2005-04-29 17:29:00,200.177,200.187,200.142,200.151,51700000.0
2005-04-29 17:30:00,200.162,200.175,200.029,200.092,72299999.0
2005-04-29 17:31:00,200.097,200.18,200.097,200.18,76900000.0
2005-04-29 17:32:00,200.16,200.169,200.113,200.119,36200000.0
2005-04-29 17:33:00,200.076,200.146,200.076,200.126,53700001.0
2005-04-29 17:34:00,200.117,200.155,200.108,200.155,23000000.0
2005-04-29 17:35:00,200.143,200.168,200.127,200.139,73000001.0
2005-04-29 17:36:00,200.155,200.169,200.102,200.102,57400000.0
2005-04-29 17:37:00,200.086,200.199,200.073,200.191,63900001.0
2005-04-29 17:38:00,200.206,200.27,200.206,200.27,42400000.0
2005-04-29 17:39:00,200.297,200.316,200.277,200.316,37200000.0
2005-04-29 17:40:00,200.3,200.326,200.259,200.286,45400000.0
2005-04-29 17:41:00,200.29,200.308,200.279,200.305,62400000.0
2005-04-29 17:42:00,200.278,200.294,200.26,200.287,76700000.0
2005-04-29 17:43:00,200.294,200.31,200.274,200.293,40700000.0
2005-04-29 17:44:00,200.287,200.305,200.261,200.268,40700000.0
2005-04-29 17:45:00,200.303,200.308,200.218,200.269,27900000.0
2005-04-29 17:46:00,200.271,200.315,200.24,200.24,57500000.0
2005-04-29 17:47:00,200.257,200.271,200.228,200.264,80400000.0
2005-04-29 17:48:00,200.238,200.243,200.139,200.139,54999999.0
2005-04-29 17:49:00,200.145,200.145,200.066,200.068,32600000.0
2005-04-29 17:50:00,200.089,200.095,200.028,200.028,46600000.0
2005-04-29 17:51:00,200.052,200.064,200.05,200.059,47500000.0
2005-04-29 17:52:00,200.079,200.111,200.059,200.08,52799999.0
2005-04-29 17:53:00,200.087,200.159,200.085,200.155,60500000.0
2005-04-29 17:54:00,200.209,200.225,200.183,200.202,38200000.0
2005-04-29 17:55:00,200.214,200.222,200.136,200.149,47800000.0
2005-04-29 17:56:00,200.14,200.19,200.114,200.12,55000000.0
2005-04-29 17:57:00,200.093,200.152,200.093,200.145,23600000.0
2005-04-29 17:58:00,200.103,200.11,200.04,200.04,43699999.0
2005-04-29 17:59:00,200.035,200.04,199.979,200.026,74300000.0
2005-04-29 18:00:00,200.043,200.075,200.025,200.065,50700000.0
2005-04-29 18:01:00,200.065,200.066,200.008,200.032,496199998.0
2005-04-29 18:02:00,200.038,200.06,199.995,200.02,787600000.0
2005-04-29 18:03:00,200.035,200.074,200.004,200.052,681900002.0
2005-04-29 18:04:00,200.064,200.087,200.04,200.05,436200000.0
2005-04-29 18:05:00,200.05,200.061,199.983,199.998,722099998.0
2005-04-29 18:06:00,199.99,200.017,199.945,199.97,748500000.0
2005-04-29 18:07:00,199.961,199.995,199.901,199.901,682899999.0
2005-04-29 18:08:00,199.928,200.097,199.924,200.097,728799999.0
2005-04-29 18:09:00,200.135,200.201,200.113,200.169,434200003.0
2005-04-29 18:10:00,200.142,200.161,200.074,200.087,478700000.0
2005-04-29 18:11:00,200.081,200.167,200.081,200.143,332700000.0
2005-04-29 18:12:00,200.147,200.212,200.111,200.132,264399999.0
2005-04-29 18:13:00,200.116,200.135,200.061,200.076,425099997.0
2005-04-29 18:14:00,200.092,200.123,200.05,200.077,568800001.0
2005-04-29 18:15:00,200.064,200.081,200.005,200.056,698699998.0
2005-04-29 18:16:00,200.063,200.081,200.011,200.04,580499999.0
2005-04-29 18:17:00,200.02,200.05,199.978,199.983,192200000.0
2005-04-29 18:18:00,199.992,200.006,199.96,199.961,418600002.0
2005-04-29 18:19:00,199.988,200.064,199.961,200.01,383600001.0
2005-04-29 18:20:00,199.992,200.023,199.963,199.983,531700001.0
2005-04-29 18:21:00,199.999,200.018,199.977,200.0,668600001.0
2005-04-29 18:22:00,199.987,200.037,199.971,200.025,485099999.0
2005-04-29 18:23:00,200.031,200.07,200.014,200.043,784700001.0
2005-04-29 18:24:00,200.013,200.083,200.004,200.052,574000001.0
2005-04-29 18:25:00,200.074,200.074,199.984,199.993,481000001.0
2005-04-29 18:26:00,200.023,200.101,199.995,200.087,387599998.0
2005-04-29 18:27:00,200.1,200.139,200.075,200.125,389099999.0
2005-04-29 18:28:00,200.143,200.16,200.111,200.143,395199998.0
2005-04-29 18:29:00,200.16,200.16,200.091,200.134,512500000.0
2005-04-29 18:30:00,200.126,200.14,200.095,200.136,312599998.0
2005-04-29 18:31:00,200.135,200.144,200.103,200.14,357899998.0
2005-04-29 18:32:00,200.121,200.183,200.116,200.162,497700000.0
2005-04-29 18:33:00,200.178,200.21,200.16,200.182,453300000.0
2005-04-29 18:34:00,200.17,200.179,200.137,200.163,548400001.0
2005-04-29 18:35:00,200.135,200.169,200.069,200.069,443900001.0
2005-04-29 18:36:00,200.088,200.102,199.994,200.007,271200000.0
2005-04-29 18:37:00,200.011,200.047,199.902,199.93,143700000.0
2005-04-29 18:38:00,199.918,199.975,199.904,199.921,166100000.0
2005-04-29 18:39:00,199.905,199.917,199.839,199.864,175900002.0
2005-04-29 18:40:00,199.868,199.945,199.868,199.897,270100000.0
2005-04-29 18:41:00,199.901,199.918,199.81,199.893,214299999.0
2005-04-29 18:42:00,199.886,199.929,199.853,199.886,262800002.0
2005-04-29 18:43:00,199.892,199.954,199.867,199.928,115800000.0
2005-04-29 18:44:00,199.934,199.99,199.932,199.966,318900002.0
2005-04-29 18:45:00,199.984,200.019,199.96,200.019,146100000.0
2005-04-29 18:46:00,200.015,200.058,200.012,200.042,166700000.0
2005-04-29 18:47:00,200.065,200.075,200.042,200.075,118600000.0
2005-04-29 18:48:00,200.076,200.089,200.015,200.089,190900000.0
2005-04-29 18:49:00,200.079,200.12,200.052,200.106,238199999.0
2005-04-29 18:50:00,200.109,200.139,200.089,200.118,184100000.0
2005-04-29 18:51:00,200.097,200.142,200.08,200.12,154600000.0
2005-04-29 18:52:00,200.103,200.103,200.036,200.08,204100000.0
2005-04-29 18:53:00,200.068,200.076,200.005,200.036,238100000.0
2005-04-29 18:54:00,200.068,200.082,200.024,200.065,196900001.0
2005-04-29 18:55:00,200.057,200.08,199.999,199.999,238400001.0
2005-04-29 18:56:00,200.017,200.029,199.953,199.958,57900000.0
2005-04-29 18:57:00,200.058,200.086,200.025,200.06,216400002.0
2005-04-29 18:58:00,200.06,200.11,200.044,200.095,360600002.0
2005-04-29 18:59:00,200.082,200.103,200.045,200.059,265600000.0
2005-04-29 19:00:00,200.037,200.111,200.027,200.111,119700001.0
2005-04-29 19:01:00,200.08,200.116,200.037,200.11,97099999.0
2005-04-29 19:02:00,200.128,200.159,200.122,200.156,192999999.0
2005-04-29 19:03:00,200.151,200.183,200.135,200.18,244300001.0
2005-04-29 19:04:00,200.177,200.222,200.167,200.219,190500000.0
2005-04-29 19:05:00,200.203,200.211,200.099,200.122,170200000.0
2005-04-29 19:06:00,200.11,200.135,200.078,200.094,406400000.0
2005-04-29 19:07:00,200.127,200.133,200.093,200.118,254900001.0
2005-04-29 19:08:00,200.122,200.202,200.117,200.172,326600000.0
2005-04-29 19:09:00,200.17,200.197,200.134,200.175,167899999.0
2005-04-29 19:10:00,200.183,200.197,200.135,200.162,171499999.0
2005-04-29 19:11:00,200.147,200.15,200.096,200.096,49600000.0
2005-04-29 19:12:00,200.127,200.145,200.11,200.132,133099999.0
2005-04-29 19:13:00,200.118,200.147,200.096,200.096,184000000.0
2005-04-29 19:14:00,200.082,200.127,200.056,200.097,273700001.0
2005-04-29 19:15:00,200.095,200.245,200.075,200.102,260500000.0
2005-04-29 19:16:00,200.114,200.117,200.049,200.051,65500000.0
2005-04-29 19:17:00,200.073,200.106,200.035,200.068,211700003.0
2005-04-29 19:18:00,200.02,200.077,200.015,200.057,147200000.0
2005-04-29 19:19:00,200.061,200.093,200.034,200.053,173900000.0
2005-04-29 19:20:00,200.035,200.065,200.017,200.047,164700000.0
2005-04-29 19:21:00,200.079,200.082,200.032,200.043,145699999.0
2005-04-29 19:22:00,200.063,200.09,200.031,200.07,93299999.0
2005-04-29 19:23:00,200.072,200.165,200.053,200.137,439699997.0
2005-04-29 19:24:00,200.131,200.159,200.052,200.087,87600000.0
2005-04-29 19:25:00,200.067,200.067,199.95,199.996,203000000.0
2005-04-29 19:26:00,199.977,199.988,199.928,199.988,516200000.0
2005-04-29 19:27:00,199.994,200.067,199.972,199.996,316800001.0
2005-04-29 19:28:00,199.988,200.002,199.959,200.0,226599999.0
2005-04-29 19:29:00,200.002,200.004,199.97,200.0,86499999.0
2005-04-29 19:30:00,200.003,200.061,199.988,200.02,196900000.0
2005-04-29 19:31:00,200.022,200.102,200.021,200.091,119000000.0
2005-04-29 19:32:00,200.098,200.116,200.022,200.035,429600000.0
2005-04-29 19:33:00,200.054,200.078,199.999,200.01,232999999.0
2005-04-29 19:34:00,200.015,200.107,199.99,200.059,335400000.0
2005-04-29 19:35:00,200.049,200.073,200.027,200.036,293199999.0
2005-04-29 19:36:00,200.066,200.097,200.031,200.075,209100001.0
2005-04-29 19:37:00,200.099,200.126,200.071,200.099,89700002.0
2005-04-29 19:38:00,200.118,200.127,200.072,200.093,231000000.0
2005-04-29 19:39:00,200.09,200.111,200.057,200.066,210899999.0
2005-04-29 19:40:00,200.061,200.061,199.993,200.008,224500001.0
2005-04-29 19:41:00,200.021,200.059,199.995,200.048,298299999.0
2005-04-29 19:42:00,200.067,200.067,200.007,200.061,165500001.0
2005-04-29 19:43:00,200.061,200.106,200.058,200.094,85200000.0
2005-04-29 19:44:00,200.113,200.169,200.096,200.15,206299999.0
2005-04-29 19:45:00,200.121,200.14,200.069,200.09,104500000.0
2005-04-29 19:46:00,200.094,200.152,200.064,200.127,180299999.0
2005-04-29 19:47:00,200.142,200.144,200.103,200.103,44700000.0
2005-04-29 19:48:00,200.085,200.13,200.055,200.078,205900000.0
2005-04-29 19:49:00,200.112,200.156,200.112,200.125,129900000.0
2005-04-29 19:50:00,200.115,200.185,200.115,200.17,214100000.0
2005-04-29 19:51:00,200.171,200.186,200.139,200.142,134200000.0
2005-04-29 19:52:00,200.131,200.161,200.113,200.136,107000001.0
2005-04-29 19:53:00,200.139,200.145,200.098,200.103,194300001.0
2005-04-29 19:54:00,200.109,200.113,200.047,200.113,172000000.0
2005-04-29 19:55:00,200.073,200.075,200.051,200.07,78000000.0
2005-04-29 19:56:00,200.076,200.081,200.013,200.036,144400000.0
2005-04-29 19:57:00,200.018,200.041,199.965,200.01,152100000.0
2005-04-29 19:58:00,200.006,200.05,199.997,200.0,328700002.0
2005-04-29 19:59:00,200.029,200.044,200.005,200.015,235000000.0
2005-04-29 20:00:00,200.037,200.062,199.994,200.036,67300000.0
2005-04-29 20:01:00,200.04,200.057,200.031,200.046,98800000.0
2005-04-29 20:02:00,200.035,200.05,200.007,200.007,137500000.0
2005-04-29 20:03:00,199.99,200.021,199.965,200.01,106999999.0
2005-04-29 20:04:00,199.998,200.008,199.901,199.935,96900000.0
2005-04-29 20:05:00,199.933,199.973,199.916,199.93,131800000.0
2005-04-29 20:06:00,199.94,199.954,199.914,199.922,221499999.0
2005-04-29 20:07:00,199.925,199.931,199.894,199.931,155799999.0
2005-04-29 20:08:00,199.945,199.967,199.887,199.91,201200000.0
2005-04-29 20:09:00,199.927,199.956,199.904,199.912,133000000.0
2005-04-29 20:10:00,199.917,199.954,199.909,199.927,199700000.0
2005-04-29 20:11:00,199.931,199.94,199.883,199.897,280100000.0
2005-04-29 20:12:00,199.882,199.903,199.852,199.88,424099999.0
2005-04-29 20:13:00,199.887,199.905,199.859,199.868,227599998.0
2005-04-29 20:14:00,199.862,199.872,199.834,199.848,134800000.0
2005-04-29 20:15:00,199.855,199.869,199.827,199.837,381499999.0
2005-04-29 20:16:00,199.845,199.875,199.832,199.848,209800000.0
2005-04-29 20:17:00,199.848,199.888,199.847,199.876,45400000.0
2005-04-29 20:18:00,199.887,199.908,199.865,199.877,139300001.0
2005-04-29 20:19:00,199.869,199.874,199.79,199.805,154600000.0
2005-04-29 20:20:00,199.811,199.843,199.775,199.813,289000000.0
2005-04-29 20:21:00,199.813,199.88,199.801,199.83,137200001.0
2005-04-29 20:22:00,199.837,199.864,199.806,199.858,209900002.0
2005-04-29 20:23:00,199.862,199.888,199.833,199.868,181500000.0
2005-04-29 20:24:00,199.865,199.873,199.812,199.82,169300000.0
2005-04-29 20:25:00,199.822,199.834,199.784,199.827,270399999.0
2005-04-29 20:26:00,199.815,199.845,199.8,199.842,450600002.0
2005-04-29 20:27:00,199.847,199.853,199.786,199.787,229700001.0
2005-04-29 20:28:00,199.776,199.795,199.716,199.748,302300001.0
2005-04-29 20:29:00,199.755,199.859,199.735,199.859,448100002.0
2005-04-29 20:30:00,199.866,199.875,199.792,199.832,492300001.0
2005-04-29 20:31:00,199.843,199.961,199.824,199.884,419799998.0
2005-04-29 20:32:00,199.891,199.934,199.88,199.915,522399998.0
2005-04-29 20:33:00,199.917,199.975,199.903,199.945,223000000.0
2005-04-29 20:34:00,199.933,199.964,199.902,199.947,123300000.0
2005-04-29 20:35:00,199.958,199.978,199.947,199.978,127000000.0
2005-04-29 20:36:00,199.964,199.989,199.937,199.959,78199999.0
2005-04-29 20:37:00,199.962,199.976,199.938,199.954,82900000.0
2005-04-29 20:38:00,199.95,199.985,199.928,199.971,270600000.0
2005-04-29 20:39:00,199.925,199.967,199.925,199.952,163100000.0
2005-04-29 20:40:00,199.965,200.034,199.935,200.002,415700004.0
2005-04-29 20:41:00,200.018,200.052,199.986,200.02,191199999.0
2005-04-29 20:42:00,200.025,200.116,200.021,200.089,246099998.0
2005-04-29 20:43:00,200.095,200.108,200.057,200.09,264800000.0
2005-04-29 20:44:00,200.093,200.112,200.071,200.1,316699998.0
2005-04-29 20:45:00,200.088,200.095,200.055,200.095,286699999.0
2005-04-29 20:46:00,200.094,200.104,200.059,200.089,228100001.0
2005-04-29 20:47:00,200.094,200.13,200.063,200.108,205600000.0
2005-04-29 20:48:00,200.12,200.183,200.12,200.135,275700001.0
2005-04-29 20:49:00,200.15,200.15,200.111,200.131,152200000.0
2005-04-29 20:50:00,200.131,200.144,200.085,200.104,311599997.0
2005-04-29 20:51:00,200.09,200.127,200.053,200.068,184299999.0
2005-04-29 20:52:00,200.052,200.09,200.033,200.068,70800000.0
2005-04-29 20:53:00,200.065,200.131,200.065,200.115,255900001.0
2005-04-29 20:54:00,200.131,200.14,200.094,200.132,153799999.0
2005-04-29 20:55:00,200.123,200.15,200.092,200.127,324299998.0
2005-04-29 20:56:00,200.117,200.134,200.076,200.115,263400001.0
2005-04-29 20:57:00,200.115,200.119,200.069,200.069,330600000.0
2005-04-29 20:58:00,200.062,200.086,199.988,200.023,402900002.0
2005-04-29 20:59:00,199.994,200.015,199.821,199.85,518500003.0
2005-04-29 21:00:00,199.869,199.961,199.86,199.93,412400000.0
2005-04-29 21:01:00,199.935,199.946,199.908,199.932,323100002.0
2005-04-29 21:02:00,199.915,199.953,199.906,199.945,228500000.0
2005-04-29 21:03:00,199.92,199.949,199.918,199.92,314900000.0
2005-04-29 21:04:00,199.941,199.964,199.919,199.953,99900001.0
2005-04-29 21:05:00,199.942,200.009,199.937,199.989,172900000.0
2005-04-29 21:06:00,199.992,200.009,199.975,199.983,119900001.0
2005-04-29 21:07:00,200.015,200.061,199.996,200.045,163499999.0
2005-04-29 21:08:00,200.037,200.088,200.016,200.075,185200000.0
2005-04-29 21:09:00,200.117,200.138,200.066,200.08,81100000.0
2005-04-29 21:10:00,200.079,200.081,200.051,200.052,79900000.0
2005-04-29 21:11:00,200.048,200.084,200.048,200.072,68200000.0
2005-04-29 21:12:00,200.061,200.086,200.042,200.07,93200000.0
2005-04-29 21:13:00,200.041,200.077,200.029,200.033,129699998.0
2005-04-29 21:14:00,200.057,200.119,200.056,200.097,340900000.0
2005-04-29 21:15:00,200.074,200.12,200.074,200.108,292399999.0
2005-04-29 21:16:00,200.126,200.169,200.126,200.141,65700000.0
2005-04-29 21:17:00,200.134,200.159,200.1,200.135,244900000.0
2005-04-29 21:18:00,200.12,200.164,200.083,200.089,155500000.0
2005-04-29 21:19:00,200.096,200.156,200.064,200.113,240799999.0
2005-04-29 21:20:00,200.115,200.16,200.099,200.15,260800000.0
2005-04-29 21:21:00,200.135,200.166,200.132,200.134,370300002.0
2005-04-29 21:22:00,200.119,200.15,200.099,200.099,202300001.0
2005-04-29 21:23:00,200.092,200.139,200.064,200.126,140600000.0
2005-04-29 21:24:00,200.117,200.127,200.06,200.073,196500003.0
2005-04-29 21:25:00,200.06,200.093,200.044,200.068,249999999.0
2005-04-29 21:26:00,200.045,200.083,200.01,200.01,143200000.0
2005-04-29 21:27:00,200.029,200.034,199.975,200.026,122399999.0
2005-04-29 21:28:00,200.023,200.047,199.987,200.009,105800000.0
2005-04-29 21:29:00,200.013,200.05,200.006,200.044,67200001.0
2005-04-29 21:30:00,199.998,200.018,199.957,200.009,87700000.0
2005-04-29 21:31:00,199.97,200.053,199.966,200.005,66300000.0
2005-04-29 21:32:00,199.998,200.011,199.975,200.01,116700000.0
2005-04-29 21:33:00,200.021,200.03,199.979,199.994,187100001.0
2005-04-29 21:34:00,200.027,200.042,199.989,200.02,137400000.0
2005-04-29 21:35:00,200.011,200.022,200.005,200.02,30700000.0
2005-04-29 21:36:00,200.039,200.041,199.987,200.022,78900001.0
2005-04-29 21:37:00,200.059,200.084,200.03,200.036,116000001.0
2005-04-29 21:38:00,200.031,200.048,200.007,200.007,60200000.0
2005-04-29 21:39:00,199.996,200.046,199.996,200.023,89899999.0
2005-04-29 21:40:00,200.002,200.02,199.989,200.02,78100001.0
2005-04-29 21:41:00,200.019,200.023,200.007,200.01,31500000.0
2005-04-29 21:42:00,199.998,200.031,199.944,200.019,130800000.0
2005-04-29 21:43:00,200.011,200.018,199.995,199.998,49500001.0
2005-04-29 21:44:00,199.99,199.994,199.955,199.97,278800001.0
2005-04-29 21:45:00,199.956,199.964,199.883,199.908,94600000.0
2005-04-29 21:46:00,199.828,199.922,199.821,199.913,163900001.0
2005-04-29 21:47:00,199.897,199.92,199.893,199.893,101000000.0
2005-04-29 21:48:00,199.925,199.952,199.898,199.913,113900000.0
2005-04-29 21:49:00,199.816,199.914,199.816,199.9,72899999.0
2005-04-29 21:50:00,199.919,199.919,199.895,199.901,45300000.0
2005-04-29 21:51:00,199.91,199.932,199.879,199.91,103700001.0
2005-04-29 21:52:00,199.881,199.905,199.868,199.894,66200000.0
2005-04-29 21:53:00,199.931,199.931,199.882,199.893,31600000.0
2005-04-29 21:54:00,199.885,199.935,199.828,199.935,90300000.0
2005-04-29 21:55:00,199.897,199.916,199.872,199.891,53100000.0
2005-04-29 21:56:00,199.883,199.928,199.882,199.923,45000000.0
2005-04-29 21:57:00,199.911,199.988,199.911,199.97,29100000.0
2005-04-29 21:58:00,199.94,199.955,199.929,199.929,63100001.0
2005-04-29 21:59:00,199.922,199.942,199.903,199.91,201000000.0
2005-04-29 22:00:00,199.903,199.949,199.903,199.949,231999999.0
2005-04-29 22:01:00,199.961,199.983,199.918,199.983,144800000.0
2005-04-29 22:02:00,199.952,199.98,199.946,199.975,228799999.0
2005-04-29 22:03:00,199.988,199.994,199.972,199.984,105400001.0
2005-04-29 22:04:00,199.974,200.018,199.974,199.985,154400000.0
2005-04-29 22:05:00,199.994,200.012,199.983,200.009,100300000.0
2005-04-29 22:06:00,199.984,200.022,199.984,200.011,53700000.0
2005-04-29 22:07:00,199.989,200.033,199.989,200.005,38400000.0
2005-04-29 22:08:00,199.999,200.01,199.982,199.999,64900000.0
2005-04-29 22:09:00,199.967,199.976,199.954,199.96,27900000.0
2005-04-29 22:10:00,199.943,199.96,199.92,199.935,46500000.0
2005-04-29 22:11:00,199.935,199.989,199.931,199.989,65000000.0
2005-04-29 22:12:00,199.94,199.941,199.898,199.899,74399999.0
2005-04-29 22:13:00,199.892,199.945,199.889,199.924,52200000.0
2005-04-29 22:14:00,199.921,199.934,199.91,199.926,34400000.0
2005-04-29 22:15:00,199.93,199.965,199.914,199.922,115800000.0
2005-04-29 22:16:00,199.91,199.94,199.889,199.909,241399999.0
2005-04-29 22:17:00,199.902,199.911,199.874,199.909,85900000.0
2005-04-29 22:18:00,199.885,199.906,199.857,199.879,71100001.0
2005-04-29 22:19:00,199.863,199.916,199.838,199.849,90700002.0
2005-04-29 22:20:00,199.896,199.921,199.875,199.921,45900000.0
2005-04-29 22:21:00,199.928,199.973,199.915,199.962,48700000.0
2005-04-29 22:22:00,199.924,199.964,199.924,199.945,80500001.0
2005-04-29 22:23:00,199.969,199.97,199.936,199.938,71900000.0
2005-04-29 22:24:00,199.94,199.949,199.911,199.949,56700000.0
2005-04-29 22:25:00,199.937,199.947,199.92,199.947,99800000.0
2005-04-29 22:26:00,199.956,199.957,199.904,199.922,44300000.0
2005-04-29 22:27:00,199.938,199.967,199.918,199.918,182300000.0
2005-04-29 22:28:00,199.919,199.941,199.919,199.935,28200000.0
2005-04-29 22:29:00,199.91,199.91,199.869,199.898,150800000.0
2005-04-29 22:30:00,199.904,199.909,199.885,199.909,28600000.0
2005-04-29 22:31:00,199.913,199.942,199.895,199.942,53100000.0
2005-04-29 22:32:00,199.933,199.989,199.933,199.989,93300000.0
2005-04-29 22:33:00,199.969,199.996,199.953,199.991,283200000.0
2005-04-29 22:34:00,199.978,199.978,199.946,199.946,264700000.0
2005-04-29 22:35:00,199.935,199.952,199.921,199.935,43200000.0
2005-04-29 22:36:00,199.981,199.991,199.94,199.97,120699999.0
2005-04-29 22:37:00,199.984,199.996,199.924,199.982,97499998.0
2005-04-29 22:38:00,200.015,200.015,199.99,199.993,28100000.0
2005-04-29 22:39:00,199.993,200.035,199.993,200.027,44299999.0
2005-04-29 22:40:00,200.0,200.033,199.994,200.016,54700000.0
2005-04-29 22:41:00,200.019,200.032,200.0,200.032,96099999.0
2005-04-29 22:42:00,200.025,200.038,200.012,200.019,90499999.0
2005-04-29 22:43:00,200.038,200.057,200.012,200.012,68300001.0
2005-04-29 22:44:00,200.03,200.073,200.024,200.063,157000002.0
2005-04-29 22:45:00,200.092,200.093,200.037,200.068,105500000.0
2005-04-29 22:46:00,200.079,200.094,200.027,200.08,58600000.0
2005-04-29 22:47:00,200.101,200.13,200.076,200.086,119200001.0
2005-04-29 22:48:00,200.095,200.096,199.992,199.992,101500001.0
2005-04-29 22:49:00,199.996,200.058,199.996,200.013,56200000.0
2005-04-29 22:50:00,200.018,200.029,200.006,200.018,34600000.0
2005-04-29 22:51:00,200.007,200.02,199.959,199.967,69600000.0
2005-04-29 22:52:00,199.957,199.971,199.899,199.899,25800000.0
2005-04-29 22:53:00,199.915,199.961,199.883,199.916,126100000.0
2005-04-29 22:54:00,199.896,199.952,199.891,199.914,60000000.0
2005-04-29 22:55:00,199.919,199.922,199.876,199.921,54500000.0
2005-04-29 22:56:00,199.921,199.938,199.885,199.911,66000000.0
2005-04-29 22:57:00,199.915,199.962,199.907,199.931,57100000.0
2005-04-29 22:58:00,199.926,199.944,199.898,199.905,29900000.0
2005-04-29 22:59:00,199.892,199.921,199.86,199.87,109400000.0
2005-05-01 23:00:00,200.06,200.273,200.06,200.254,45800000.0
2005-05-01 23:01:00,200.275,200.29,200.26,200.284,88499999.0
2005-05-01 23:02:00,200.252,200.326,200.251,200.316,52400000.0
2005-05-01 23:03:00,200.291,200.314,200.269,200.269,64400001.0
2005-05-01 23:04:00,200.28,200.314,200.28,200.314,52100001.0
2005-05-01 23:05:00,200.248,200.274,200.247,200.274,36400000.0
2005-05-01 23:06:00,200.268,200.329,200.253,200.329,34700000.0
2005-05-01 23:07:00,200.326,200.337,200.326,200.331,32800000.0
2005-05-01 23:08:00,200.279,200.279,200.246,200.265,36100000.0
2005-05-01 23:09:00,200.264,200.267,200.259,200.267,69800000.0
2005-05-01 23:10:00,200.263,200.279,200.261,200.261,61900000.0
2005-05-01 23:11:00,200.265,200.276,200.249,200.256,52800000.0
2005-05-01 23:12:00,200.241,200.288,200.241,200.288,33400001.0
2005-05-01 23:13:00,200.279,200.309,200.266,200.278,68599999.0
2005-05-01 23:14:00,200.299,200.299,200.267,200.283,66000000.0
2005-05-01 23:15:00,200.298,200.298,200.273,200.28,46100000.0
2005-05-01 23:16:00,200.289,200.289,200.284,200.284,25500001.0
2005-05-01 23:17:00,200.293,200.293,200.277,200.28,37100000.0
2005-05-01 23:18:00,200.278,200.286,200.253,200.264,32800000.0
2005-05-01 23:19:00,200.25,200.266,200.234,200.243,62999999.0
2005-05-01 23:20:00,200.265,200.27,200.237,200.245,59600000.0
2005-05-01 23:21:00,200.249,200.285,200.227,200.256,51800000.0
2005-05-01 23:22:00,200.241,200.28,200.235,200.28,36500000.0
2005-05-01 23:23:00,200.248,200.276,200.225,200.249,40900000.0
2005-05-01 23:24:00,200.23,200.252,200.198,200.236,56200001.0
2005-05-01 23:25:00,200.241,200.241,200.152,200.161,69200001.0
2005-05-01 23:26:00,200.192,200.216,200.179,200.187,53300000.0
2005-05-01 23:27:00,200.217,200.23,200.142,200.155,28100000.0
2005-05-01 23:28:00,200.187,200.23,200.178,200.204,64600000.0
2005-05-01 23:29:00,200.186,200.225,200.166,200.166,48400000.0
2005-05-01 23:30:00,200.16,200.208,200.16,200.208,20200000.0
2005-05-01 23:31:00,200.207,200.228,200.193,200.2,33900000.0
2005-05-01 23:32:00,200.21,200.21,200.192,200.201,68900001.0
2005-05-01 23:33:00,200.2,200.231,200.162,200.162,35800000.0
2005-05-01 23:34:00,200.161,200.173,200.151,200.162,82000000.0
2005-05-01 23:35:00,200.187,200.204,200.172,200.172,51800000.0
2005-05-01 23:36:00,200.155,200.166,200.148,200.166,68400001.0
2005-05-01 23:37:00,200.168,200.197,200.164,200.164,55000000.0
2005-05-01 23:38:00,200.173,200.173,200.156,200.163,45900000.0
2005-05-01 23:39:00,200.181,200.183,200.141,200.145,27200000.0
2005-05-01 23:40:00,200.162,200.171,200.149,200.152,74800000.0
2005-05-01 23:41:00,200.179,200.188,200.11,200.128,69700000.0
2005-05-01 23:42:00,200.122,200.131,200.115,200.131,27400000.0
2005-05-01 23:43:00,200.14,200.151,200.129,200.138,36100000.0
2005-05-01 23:44:00,200.141,200.169,200.135,200.135,51000000.0
2005-05-01 23:45:00,200.15,200.15,200.124,200.126,45900000.0
2005-05-01 23:46:00,200.143,200.154,200.137,200.14,26500000.0
2005-05-01 23:47:00,200.141,200.164,200.137,200.164,40800000.0
2005-05-01 23:48:00,200.164,200.164,200.126,200.148,43300000.0
2005-05-01 23:49:00,200.154,200.154,200.132,200.147,94500000.0
2005-05-01 23:50:00,200.162,200.177,200.146,200.161,53800000.0
2005-05-01 23:51:00,200.151,200.166,200.138,200.166,21100000.0
2005-05-01 23:52:00,200.169,200.169,200.146,200.158,26700000.0
2005-05-01 23:53:00,200.197,200.221,200.178,200.189,76900001.0
2005-05-01 23:54:00,200.183,200.224,200.165,200.213,57700000.0
2005-05-01 23:55:00,200.213,200.225,200.198,200.225,83800000.0
2005-05-01 23:56:00,200.227,200.227,200.203,200.208,61800000.0
2005-05-01 23:57:00,200.189,200.201,200.185,200.201,54900000.0
2005-05-01 23:58:00,200.185,200.185,200.163,200.175,53500000.0
2005-05-01 23:59:00,200.209,200.213,200.198,200.198,39500000.0
2005-05-02 00:00:00,200.202,200.202,200.176,200.19,71500000.0
2005-05-02 00:01:00,200.201,200.201,200.142,200.15,31700000.0
2005-05-02 00:02:00,200.161,200.178,200.124,200.133,81800000.0
2005-05-02 00:03:00,200.145,200.179,200.142,200.159,58000000.0
2005-05-02 00:04:00,200.153,200.192,200.15,200.175,30800000.0
2005-05-02 00:05:00,200.155,200.173,200.155,200.166,59700000.0
2005-05-02 00:06:00,200.178,200.186,200.136,200.143,67500000.0
2005-05-02 00:07:00,200.129,200.129,200.075,200.084,31400000.0
2005-05-02 00:08:00,200.137,200.144,200.097,200.114,67700000.0
2005-05-02 00:09:00,200.134,200.134,200.089,200.106,49500000.0
2005-05-02 00:10:00,200.111,200.121,200.084,200.102,36900000.0
2005-05-02 00:11:00,200.103,200.151,200.103,200.123,96100000.0
2005-05-02 00:12:00,200.12,200.14,200.105,200.14,58300000.0
2005-05-02 00:13:00,200.136,200.156,200.117,200.135,51100000.0
2005-05-02 00:14:00,200.155,200.155,200.132,200.135,94900000.0
2005-05-02 00:15:00,200.133,200.133,200.09,200.09,41100000.0
2005-05-02 00:16:00,200.095,200.184,200.095,200.176,65800000.0
2005-05-02 00:17:00,200.152,200.152,200.086,200.086,39300000.0
2005-05-02 00:18:00,200.084,200.123,200.069,200.109,69200000.0
2005-05-02 00:19:00,200.125,200.145,200.113,200.133,48800000.0
2005-05-02 00:20:00,200.109,200.135,200.093,200.093,49400000.0
2005-05-02 00:21:00,200.101,200.161,200.101,200.147,55800000.0
2005-05-02 00:22:00,200.179,200.199,200.132,200.132,50900000.0
2005-05-02 00:23:00,200.177,200.207,200.153,200.195,49200000.0
2005-05-02 00:24:00,200.176,200.199,200.162,200.162,25200000.0
2005-05-02 00:25:00,200.153,200.219,200.148,200.205,55500001.0
2005-05-02 00:26:00,200.197,200.206,200.162,200.187,59700000.0
2005-05-02 00:27:00,200.206,200.226,200.193,200.201,89400001.0
2005-05-02 00:28:00,200.207,200.242,200.179,200.233,42900000.0
2005-05-02 00:29:00,200.234,200.234,200.187,200.191,56500000.0
2005-05-02 00:30:00,200.214,200.246,200.214,200.238,21900000.0
2005-05-02 00:31:00,200.208,200.225,200.188,200.207,48100001.0
2005-05-02 00:32:00,200.201,200.213,200.174,200.212,28800000.0
2005-05-02 00:33:00,200.207,200.222,200.17,200.214,30700000.0
2005-05-02 00:34:00,200.21,200.239,200.204,200.23,41700000.0
2005-05-02 00:35:00,200.242,200.268,200.235,200.256,48100000.0
2005-05-02 00:36:00,200.237,200.253,200.213,200.216,27200000.0
2005-05-02 00:37:00,200.223,200.257,200.223,200.248,43700000.0
2005-05-02 00:38:00,200.277,200.303,200.233,200.233,21000000.0
2005-05-02 00:39:00,200.196,200.196,200.17,200.17,37300000.0
2005-05-02 00:40:00,200.188,200.243,200.171,200.209,51699999.0
2005-05-02 00:41:00,200.225,200.257,200.209,200.257,57400000.0
2005-05-02 00:42:00,200.297,200.297,200.231,200.231,26300000.0
2005-05-02 00:43:00,200.26,200.26,200.239,200.249,42900000.0
2005-05-02 00:44:00,200.253,200.263,200.227,200.259,44000000.0
2005-05-02 00:45:00,200.184,200.239,200.184,200.236,36800000.0
2005-05-02 00:46:00,200.244,200.262,200.208,200.221,39900000.0
2005-05-02 00:47:00,200.223,200.245,200.222,200.235,54400000.0
2005-05-02 00:48:00,200.243,200.248,200.202,200.212,47500000.0
2005-05-02 00:49:00,200.216,200.234,200.19,200.199,40300000.0
2005-05-02 00:50:00,200.203,200.242,200.168,200.242,41500000.0
2005-05-02 00:51:00,200.218,200.262,200.215,200.216,37800000.0
2005-05-02 00:52:00,200.242,200.273,200.232,200.273,63300000.0
2005-05-02 00:53:00,200.262,200.281,200.231,200.247,44000000.0
2005-05-02 00:54:00,200.229,200.247,200.224,200.235,46500000.0
2005-05-02 00:55:00,200.233,200.249,200.225,200.235,74600000.0
2005-05-02 00:56:00,200.268,200.275,200.233,200.265,51700000.0
2005-05-02 00:57:00,200.29,200.29,200.242,200.288,43000000.0
2005-05-02 00:58:00,200.247,200.259,200.225,200.242,50900000.0
2005-05-02 00:59:00,200.259,200.266,200.235,200.235,31300000.0
2005-05-02 01:00:00,200.244,200.259,200.225,200.259,49200000.0
2005-05-02 01:01:00,200.224,200.268,200.214,200.236,37400000.0
2005-05-02 01:02:00,200.259,200.264,200.208,200.245,48500000.0
2005-05-02 01:03:00,200.26,200.287,200.25,200.25,59399998.0
2005-05-02 01:04:00,200.292,200.308,200.247,200.266,42700000.0
2005-05-02 01:05:00,200.258,200.307,200.241,200.295,41200000.0
2005-05-02 01:06:00,200.273,200.337,200.27,200.32,68300000.0
2005-05-02 01:07:00,200.355,200.369,200.314,200.328,29500000.0
2005-05-02 01:08:00,200.308,200.362,200.302,200.302,44999999.0
2005-05-02 01:09:00,200.304,200.344,200.296,200.303,57599999.0
2005-05-02 01:10:00,200.352,200.38,200.32,200.334,21300000.0
2005-05-02 01:11:00,200.37,200.388,200.34,200.378,53800000.0
2005-05-02 01:12:00,200.397,200.4,200.327,200.35,86000001.0
2005-05-02 01:13:00,200.365,200.384,200.337,200.36,55600000.0
2005-05-02 01:14:00,200.357,200.386,200.329,200.329,68500000.0
2005-05-02 01:15:00,200.346,200.358,200.312,200.312,53600000.0
2005-05-02 01:16:00,200.3,200.363,200.296,200.346,52400000.0
2005-05-02 01:17:00,200.392,200.401,200.35,200.354,40100000.0
2005-05-02 01:18:00,200.353,200.384,200.322,200.334,42800000.0
2005-05-02 01:19:00,200.335,200.36,200.281,200.295,41800000.0
2005-05-02 01:20:00,200.311,200.379,200.294,200.294,61900000.0
2005-05-02 01:21:00,200.304,200.327,200.291,200.321,42400000.0
2005-05-02 01:22:00,200.328,200.374,200.306,200.331,69200000.0
2005-05-02 01:23:00,200.275,200.37,200.274,200.289,43200000.0
2005-05-02 01:24:00,200.27,200.371,200.265,200.3,58799999.0
2005-05-02 01:25:00,200.26,200.296,200.237,200.293,34400000.0
2005-05-02 01:26:00,200.311,200.414,200.311,200.414,58400001.0
2005-05-02 01:27:00,200.442,200.451,200.284,200.284,37900000.0
2005-05-02 01:28:00,200.304,200.319,200.264,200.275,40900000.0
2005-05-02 01:29:00,200.258,200.332,200.247,200.251,50600000.0
2005-05-02 01:30:00,200.249,200.264,200.162,200.17,50599999.0
2005-05-02 01:31:00,200.209,200.218,200.157,200.167,30800000.0
2005-05-02 01:32:00,200.2,200.228,200.137,200.137,69999999.0
2005-05-02 01:33:00,200.104,200.177,200.104,200.166,60400000.0
2005-05-02 01:34:00,200.145,200.161,200.124,200.139,63700000.0
2005-05-02 01:35:00,200.141,200.169,200.119,200.121,43500000.0
2005-05-02 01:36:00,200.135,200.18,200.134,200.149,44400000.0
2005-05-02 01:37:00,200.138,200.159,200.127,200.154,56700000.0
2005-05-02 01:38:00,200.106,200.156,200.106,200.14,33399999.0
2005-05-02 01:39:00,200.147,200.161,200.101,200.115,58500000.0
2005-05-02 01:40:00,200.118,200.176,200.108,200.124,45100000.0
2005-05-02 01:41:00,200.152,200.17,200.105,200.161,55700000.0
2005-05-02 01:42:00,200.118,200.178,200.111,200.159,53700000.0
2005-05-02 01:43:00,200.203,200.205,200.156,200.166,35300000.0
2005-05-02 01:44:00,200.156,200.228,200.154,200.173,45100000.0
2005-05-02 01:45:00,200.232,200.232,200.184,200.19,58600000.0
2005-05-02 01:46:00,200.2,200.214,200.137,200.151,56200000.0
2005-05-02 01:47:00,200.143,200.217,200.143,200.202,62900000.0
2005-05-02 01:48:00,200.248,200.248,200.171,200.19,46200000.0
2005-05-02 01:49:00,200.199,200.229,200.169,200.191,42600000.0
2005-05-02 01:50:00,200.2,200.224,200.186,200.189,47400000.0
2005-05-02 01:51:00,200.188,200.216,200.149,200.153,44100001.0
2005-05-02 01:52:00,200.118,200.189,200.118,200.153,52700000.0
2005-05-02 01:53:00,200.139,200.166,200.133,200.153,38700000.0
2005-05-02 01:54:00,200.155,200.174,200.126,200.135,40800000.0
2005-05-02 01:55:00,200.195,200.203,200.129,200.129,47400000.0
2005-05-02 01:56:00,200.133,200.153,200.114,200.12,25600000.0
2005-05-02 01:57:00,200.147,200.15,200.088,200.115,26700000.0
2005-05-02 01:58:00,200.097,200.132,200.085,200.093,46900000.0
2005-05-02 01:59:00,200.153,200.163,200.093,200.121,54400001.0
2005-05-02 02:00:00,200.143,200.181,200.125,200.154,31100000.0
2005-05-02 02:01:00,200.138,200.196,200.124,200.157,27900000.0
2005-05-02 02:02:00,200.148,200.193,200.136,200.152,38100000.0
2005-05-02 02:03:00,200.173,200.224,200.165,200.222,52000001.0
2005-05-02 02:04:00,200.188,200.231,200.168,200.194,62600000.0
2005-05-02 02:05:00,200.194,200.208,200.166,200.172,54200001.0
2005-05-02 02:06:00,200.158,200.194,200.156,200.172,31500000.0
2005-05-02 02:07:00,200.199,200.21,200.156,200.156,30000000.0
2005-05-02 02:08:00,200.156,200.177,200.148,200.148,42700000.0
2005-05-02 02:09:00,200.157,200.176,200.118,200.12,35100000.0
2005-05-02 02:10:00,200.163,200.192,200.135,200.189,87200000.0
2005-05-02 02:11:00,200.185,200.196,200.144,200.144,63099999.0
2005-05-02 02:12:00,200.138,200.198,200.12,200.198,47500001.0
2005-05-02 02:13:00,200.114,200.159,200.098,200.138,36800000.0
2005-05-02 02:14:00,200.162,200.179,200.127,200.135,51999999.0
2005-05-02 02:15:00,200.155,200.166,200.117,200.121,37900000.0
2005-05-02 02:16:00,200.123,200.177,200.117,200.127,90500000.0
2005-05-02 02:17:00,200.111,200.156,200.09,200.129,35000000.0
2005-05-02 02:18:00,200.132,200.158,200.115,200.127,54300000.0
2005-05-02 02:19:00,200.131,200.181,200.131,200.139,37500000.0
2005-05-02 02:20:00,200.138,200.162,200.132,200.138,13900000.0
2005-05-02 02:21:00,200.133,200.211,200.115,200.211,29600000.0
2005-05-02 02:22:00,200.136,200.189,200.132,200.167,55100000.0
2005-05-02 02:23:00,200.153,200.263,200.149,200.25,36700000.0
2005-05-02 02:24:00,200.215,200.224,200.192,200.204,73000001.0
2005-05-02 02:25:00,200.247,200.251,200.204,200.221,52100001.0
2005-05-02 02:26:00,200.225,200.246,200.218,200.24,36800000.0
2005-05-02 02:27:00,200.249,200.27,200.209,200.23,39600000.0
2005-05-02 02:28:00,200.229,200.233,200.197,200.202,42400000.0
2005-05-02 02:29:00,200.224,200.261,200.218,200.24,45700000.0
2005-05-02 02:30:00,200.218,200.253,200.216,200.22,62600000.0
2005-05-02 02:31:00,200.225,200.265,200.212,200.241,25100000.0
2005-05-02 02:32:00,200.228,200.288,200.226,200.234,97400000.0
2005-05-02 02:33:00,200.233,200.279,200.229,200.257,60900000.0
2005-05-02 02:34:00,200.216,200.253,200.213,200.243,53900001.0
2005-05-02 02:35:00,200.231,200.293,200.231,200.25,54000000.0
2005-05-02 02:36:00,200.218,200.287,200.218,200.239,62200000.0
2005-05-02 02:37:00,200.228,200.269,200.216,200.233,50500000.0
2005-05-02 02:38:00,200.248,200.282,200.208,200.22,42200000.0
2005-05-02 02:39:00,200.289,200.289,200.229,200.239,76900000.0
2005-05-02 02:40:00,200.235,200.245,200.191,200.212,80400000.0
2005-05-02 02:41:00,200.231,200.264,200.195,200.264,57400000.0
2005-05-02 02:42:00,200.275,200.288,200.251,200.278,74499999.0
2005-05-02 02:43:00,200.254,200.272,200.248,200.265,62900001.0
2005-05-02 02:44:00,200.217,200.267,200.217,200.267,55000000.0
2005-05-02 02:45:00,200.272,200.296,200.248,200.289,35100000.0
2005-05-02 02:46:00,200.289,200.3,200.264,200.268,42600001.0
2005-05-02 02:47:00,200.254,200.313,200.251,200.313,55200000.0
2005-05-02 02:48:00,200.319,200.328,200.274,200.291,59700000.0
2005-05-02 02:49:00,200.312,200.329,200.282,200.303,26900000.0
2005-05-02 02:50:00,200.277,200.319,200.26,200.275,75200000.0
2005-05-02 02:51:00,200.297,200.304,200.222,200.224,58700000.0
2005-05-02 02:52:00,200.19,200.281,200.19,200.27,54199999.0
2005-05-02 02:53:00,200.223,200.308,200.223,200.264,61800000.0
2005-05-02 02:54:00,200.258,200.342,200.258,200.333,75399999.0
2005-05-02 02:55:00,200.298,200.326,200.298,200.316,42500000.0
2005-05-02 02:56:00,200.326,200.376,200.318,200.352,53600000.0
2005-05-02 02:57:00,200.339,200.38,200.325,200.35,64600000.0
2005-05-02 02:58:00,200.343,200.363,200.316,200.333,50500000.0
2005-05-02 02:59:00,200.278,200.336,200.265,200.295,64200000.0
2005-05-02 03:00:00,200.299,200.316,200.267,200.306,60900000.0
2005-05-02 03:01:00,200.335,200.419,200.311,200.331,44400000.0
2005-05-02 03:02:00,200.347,200.371,200.309,200.309,31200000.0
2005-05-02 03:03:00,200.37,200.402,200.316,200.324,41700001.0
2005-05-02 03:04:00,200.32,200.353,200.311,200.353,59000000.0
2005-05-02 03:05:00,200.343,200.377,200.33,200.354,100599999.0
2005-05-02 03:06:00,200.36,200.389,200.334,200.355,40700000.0
2005-05-02 03:07:00,200.343,200.394,200.343,200.357,75600000.0
2005-05-02 03:08:00,200.351,200.389,200.343,200.364,31800000.0
2005-05-02 03:09:00,200.355,200.402,200.337,200.355,43400000.0
2005-05-02 03:10:00,200.312,200.378,200.301,200.351,46300000.0
2005-05-02 03:11:00,200.37,200.385,200.341,200.368,42700000.0
2005-05-02 03:12:00,200.415,200.456,200.381,200.456,67300000.0
2005-05-02 03:13:00,200.46,200.503,200.441,200.46,32900000.0
2005-05-02 03:14:00,200.518,200.518,200.423,200.43,43400000.0
2005-05-02 03:15:00,200.435,200.465,200.379,200.394,35900000.0
2005-05-02 03:16:00,200.378,200.413,200.366,200.371,46400000.0
2005-05-02 03:17:00,200.403,200.446,200.402,200.424,34300000.0
2005-05-02 03:18:00,200.508,200.508,200.423,200.423,38900000.0
2005-05-02 03:19:00,200.495,200.509,200.443,200.468,33100000.0
2005-05-02 03:20:00,200.466,200.489,200.424,200.429,27400000.0
2005-05-02 03:21:00,200.447,200.455,200.386,200.405,72700001.0
2005-05-02 03:22:00,200.421,200.466,200.419,200.419,55999999.0
2005-05-02 03:23:00,200.439,200.459,200.409,200.41,69400001.0
2005-05-02 03:24:00,200.43,200.457,200.408,200.42,113400000.0
2005-05-02 03:25:00,200.395,200.453,200.385,200.448,36900000.0
2005-05-02 03:26:00,200.421,200.438,200.411,200.438,43400000.0
2005-05-02 03:27:00,200.447,200.458,200.405,200.418,47099999.0
2005-05-02 03:28:00,200.448,200.454,200.408,200.408,36900000.0
2005-05-02 03:29:00,200.392,200.409,200.35,200.377,30300000.0
2005-05-02 03:30:00,200.379,200.404,200.353,200.386,23600000.0
2005-05-02 03:31:00,200.396,200.407,200.376,200.385,62300000.0
2005-05-02 03:32:00,200.378,200.407,200.366,200.389,24000000.0
2005-05-02 03:33:00,200.441,200.444,200.405,200.418,24200000.0
2005-05-02 03:34:00,200.398,200.439,200.378,200.378,25800000.0
2005-05-02 03:35:00,200.44,200.44,200.389,200.435,75599999.0
2005-05-02 03:36:00,200.435,200.445,200.387,200.424,60200000.0
2005-05-02 03:37:00,200.425,200.431,200.4,200.405,77300000.0
2005-05-02 03:38:00,200.394,200.404,200.355,200.372,59900000.0
2005-05-02 03:39:00,200.367,200.402,200.355,200.399,38400000.0
2005-05-02 03:40:00,200.39,200.433,200.385,200.433,44200000.0
2005-05-02 03:41:00,200.403,200.421,200.389,200.41,67999998.0
2005-05-02 03:42:00,200.419,200.456,200.392,200.392,35700000.0
2005-05-02 03:43:00,200.387,200.44,200.387,200.431,37700000.0
2005-05-02 03:44:00,200.445,200.45,200.39,200.39,20500000.0
2005-05-02 03:45:00,200.415,200.461,200.404,200.461,37600000.0
2005-05-02 03:46:00,200.44,200.497,200.44,200.459,45800000.0
2005-05-02 03:47:00,200.495,200.505,200.444,200.467,62500000.0
2005-05-02 03:48:00,200.472,200.496,200.46,200.469,74199999.0
2005-05-02 03:49:00,200.466,200.54,200.463,200.536,33900000.0
2005-05-02 03:50:00,200.527,200.574,200.52,200.555,47500000.0
2005-05-02 03:51:00,200.563,200.567,200.467,200.467,43400000.0
2005-05-02 03:52:00,200.51,200.563,200.484,200.514,36400000.0
2005-05-02 03:53:00,200.501,200.534,200.49,200.513,55000001.0
2005-05-02 03:54:00,200.509,200.565,200.498,200.524,72000000.0
2005-05-02 03:55:00,200.538,200.557,200.52,200.549,50399999.0
2005-05-02 03:56:00,200.523,200.61,200.523,200.562,52500000.0
2005-05-02 03:57:00,200.584,200.603,200.541,200.553,54500000.0
2005-05-02 03:58:00,200.631,200.635,200.56,200.587,43900000.0
2005-05-02 03:59:00,200.566,200.632,200.564,200.619,27300000.0
2005-05-02 04:00:00,200.599,200.641,200.593,200.622,29100000.0
2005-05-02 04:01:00,200.613,200.649,200.611,200.616,62400000.0
2005-05-02 04:02:00,200.572,200.594,200.559,200.559,91200001.0
2005-05-02 04:03:00,200.568,200.596,200.55,200.564,56899999.0
2005-05-02 04:04:00,200.541,200.606,200.534,200.579,69700001.0
2005-05-02 04:05:00,200.561,200.613,200.555,200.575,34100000.0
2005-05-02 04:06:00,200.594,200.598,200.548,200.548,63500001.0
2005-05-02 04:07:00,200.544,200.574,200.526,200.542,29600000.0
2005-05-02 04:08:00,200.564,200.575,200.548,200.557,75799999.0
2005-05-02 04:09:00,200.545,200.618,200.545,200.585,89799999.0
2005-05-02 04:10:00,200.593,200.672,200.577,200.643,36199999.0
2005-05-02 04:11:00,200.672,200.672,200.601,200.601,57300000.0
2005-05-02 04:12:00,200.61,200.657,200.59,200.592,48000000.0
2005-05-02 04:13:00,200.614,200.647,200.595,200.611,32600000.0
2005-05-02 04:14:00,200.608,200.674,200.607,200.649,35900000.0
2005-05-02 04:15:00,200.658,200.734,200.642,200.72,69400000.0
2005-05-02 04:16:00,200.691,200.755,200.672,200.705,118900002.0
2005-05-02 04:17:00,200.714,200.746,200.707,200.741,32300000.0
2005-05-02 04:18:00,200.708,200.776,200.708,200.776,43500001.0
2005-05-02 04:19:00,200.739,200.755,200.707,200.735,19500000.0
2005-05-02 04:20:00,200.727,200.749,200.703,200.734,66400001.0
2005-05-02 04:21:00,200.764,200.791,200.735,200.751,19900000.0
2005-05-02 04:22:00,200.738,200.817,200.738,200.8,59799999.0
2005-05-02 04:23:00,200.763,200.788,200.748,200.765,33900000.0
2005-05-02 04:24:00,200.795,200.805,200.76,200.793,34900000.0
2005-05-02 04:25:00,200.813,200.836,200.768,200.768,33700000.0
2005-05-02 04:26:00,200.786,200.835,200.752,200.835,62700000.0
2005-05-02 04:27:00,200.783,200.807,200.749,200.781,93000000.0
2005-05-02 04:28:00,200.754,200.776,200.692,200.692,40000000.0
2005-05-02 04:29:00,200.766,200.766,200.716,200.723,42799999.0
2005-05-02 04:30:00,200.715,200.729,200.699,200.72,34200000.0
2005-05-02 04:31:00,200.749,200.749,200.709,200.744,66000000.0
2005-05-02 04:32:00,200.703,200.767,200.702,200.751,59400001.0
2005-05-02 04:33:00,200.752,200.764,200.713,200.727,38500000.0
2005-05-02 04:34:00,200.709,200.76,200.697,200.756,26000000.0
2005-05-02 04:35:00,200.807,200.807,200.737,200.755,29500000.0
2005-05-02 04:36:00,200.756,200.756,200.722,200.735,44300000.0
2005-05-02 04:37:00,200.74,200.764,200.695,200.695,28300000.0
2005-05-02 04:38:00,200.757,200.757,200.691,200.702,35400000.0
2005-05-02 04:39:00,200.701,200.723,200.677,200.689,46999999.0
2005-05-02 04:40:00,200.671,200.707,200.648,200.69,43600000.0
2005-05-02 04:41:00,200.658,200.681,200.64,200.655,25700000.0
2005-05-02 04:42:00,200.651,200.665,200.619,200.619,78700001.0
2005-05-02 04:43:00,200.638,200.682,200.638,200.645,44500000.0
2005-05-02 04:44:00,200.661,200.668,200.631,200.636,59400000.0
2005-05-02 04:45:00,200.625,200.703,200.625,200.695,59199999.0
2005-05-02 04:46:00,200.668,200.731,200.668,200.697,63600001.0
2005-05-02 04:47:00,200.671,200.685,200.653,200.659,48600000.0
2005-05-02 04:48:00,200.678,200.687,200.626,200.687,75700001.0
2005-05-02 04:49:00,200.694,200.708,200.655,200.693,38400000.0
2005-05-02 04:50:00,200.62,200.689,200.611,200.647,73000000.0
2005-05-02 04:51:00,200.654,200.675,200.615,200.633,31700000.0
2005-05-02 04:52:00,200.613,200.66,200.611,200.621,69100000.0
2005-05-02 04:53:00,200.642,200.645,200.567,200.567,54200000.0
2005-05-02 04:54:00,200.592,200.613,200.548,200.574,61600000.0
2005-05-02 04:55:00,200.57,200.603,200.525,200.551,61500000.0
2005-05-02 04:56:00,200.544,200.578,200.53,200.556,68900000.0
2005-05-02 04:57:00,200.556,200.616,200.547,200.563,66100000.0
2005-05-02 04:58:00,200.612,200.629,200.531,200.531,46100000.0
2005-05-02 04:59:00,200.575,200.597,200.563,200.574,42300000.0
2005-05-02 05:00:00,200.566,200.616,200.545,200.552,62300000.0
2005-05-02 05:01:00,200.496,200.57,200.487,200.557,34300000.0
2005-05-02 05:02:00,200.555,200.575,200.515,200.515,52800000.0
2005-05-02 05:03:00,200.508,200.567,200.503,200.546,31100000.0
2005-05-02 05:04:00,200.526,200.594,200.513,200.594,39300000.0
2005-05-02 05:05:00,200.543,200.576,200.53,200.569,75099999.0
2005-05-02 05:06:00,200.617,200.625,200.54,200.54,44900000.0
2005-05-02 05:07:00,200.572,200.591,200.516,200.531,98300000.0
2005-05-02 05:08:00,200.538,200.57,200.496,200.544,75700000.0
2005-05-02 05:09:00,200.52,200.605,200.519,200.605,56500000.0
2005-05-02 05:10:00,200.528,200.572,200.505,200.558,38100000.0
2005-05-02 05:11:00,200.572,200.572,200.514,200.563,48900000.0
2005-05-02 05:12:00,200.568,200.568,200.502,200.509,81200001.0
2005-05-02 05:13:00,200.5,200.566,200.486,200.517,54300000.0
2005-05-02 05:14:00,200.512,200.517,200.457,200.486,86700001.0
2005-05-02 05:15:00,200.514,200.514,200.429,200.465,48100000.0
2005-05-02 05:16:00,200.478,200.538,200.475,200.532,38400000.0
2005-05-02 05:17:00,200.516,200.538,200.512,200.518,39800000.0
2005-05-02 05:18:00,200.501,200.552,200.501,200.531,18400000.0
2005-05-02 05:19:00,200.51,200.526,200.498,200.499,55900000.0
2005-05-02 05:20:00,200.524,200.559,200.507,200.54,49800000.0
2005-05-02 05:21:00,200.509,200.533,200.502,200.513,30300000.0
2005-05-02 05:22:00,200.527,200.535,200.508,200.526,46900000.0
2005-05-02 05:23:00,200.493,200.538,200.491,200.509,57600000.0
2005-05-02 05:24:00,200.535,200.552,200.524,200.534,51800000.0
2005-05-02 05:25:00,200.556,200.579,200.529,200.579,43500000.0
2005-05-02 05:26:00,200.576,200.608,200.555,200.562,64400000.0
2005-05-02 05:27:00,200.583,200.617,200.563,200.585,34900000.0
2005-05-02 05:28:00,200.608,200.614,200.589,200.61,44100000.0
2005-05-02 05:29:00,200.607,200.626,200.579,200.58,59700000.0
2005-05-02 05:30:00,200.596,200.604,200.579,200.581,51900000.0
2005-05-02 05:31:00,200.599,200.632,200.578,200.609,56500000.0
2005-05-02 05:32:00,200.608,200.66,200.598,200.598,82900001.0
2005-05-02 05:33:00,200.6,200.613,200.587,200.589,65000000.0
2005-05-02 05:34:00,200.627,200.635,200.589,200.614,69900000.0
2005-05-02 05:35:00,200.626,200.659,200.589,200.639,66600000.0
2005-05-02 05:36:00,200.626,200.661,200.605,200.641,70000001.0
2005-05-02 05:37:00,200.652,200.659,200.619,200.62,81199999.0
2005-05-02 05:38:00,200.663,200.673,200.615,200.618,71400000.0
2005-05-02 05:39:00,200.633,200.641,200.622,200.63,29100000.0
2005-05-02 05:40:00,200.631,200.662,200.623,200.662,64899999.0
2005-05-02 05:41:00,200.656,200.668,200.635,200.668,42099999.0
2005-05-02 05:42:00,200.692,200.709,200.654,200.708,36400000.0
2005-05-02 05:43:00,200.704,200.719,200.703,200.715,46600000.0
2005-05-02 05:44:00,200.736,200.736,200.648,200.661,37000000.0
2005-05-02 05:45:00,200.678,200.708,200.659,200.708,55500001.0
2005-05-02 05:46:00,200.656,200.703,200.655,200.657,78800000.0
2005-05-02 05:47:00,200.676,200.681,200.651,200.655,50900001.0
2005-05-02 05:48:00,200.628,200.686,200.616,200.667,56300000.0
2005-05-02 05:49:00,200.628,200.674,200.618,200.652,40100000.0
2005-05-02 05:50:00,200.619,200.641,200.618,200.639,90799999.0
2005-05-02 05:51:00,200.628,200.683,200.609,200.657,37600000.0
2005-05-02 05:52:00,200.633,200.675,200.61,200.63,57299999.0
2005-05-02 05:53:00,200.6,200.64,200.6,200.63,29800000.0
2005-05-02 05:54:00,200.626,200.646,200.597,200.619,72500000.0
2005-05-02 05:55:00,200.612,200.636,200.591,200.598,34600000.0
2005-05-02 05:56:00,200.599,200.616,200.567,200.576,94099998.0
2005-05-02 05:57:00,200.584,200.592,200.564,200.59,45100000.0
2005-05-02 05:58:00,200.598,200.598,200.56,200.563,45100000.0
2005-05-02 05:59:00,200.57,200.642,200.57,200.575,52400000.0
2005-05-02 06:00:00,200.57,200.637,200.559,200.637,53000000.0
2005-05-02 06:01:00,200.613,200.625,200.568,200.589,47600000.0
2005-05-02 06:02:00,200.593,200.634,200.582,200.621,57700000.0
2005-05-02 06:03:00,200.611,200.611,200.59,200.605,15500000.0
2005-05-02 06:04:00,200.607,200.621,200.59,200.621,90700001.0
2005-05-02 06:05:00,200.623,200.636,200.598,200.599,106900001.0
2005-05-02 06:06:00,200.619,200.643,200.588,200.6,48700000.0
2005-05-02 06:07:00,200.614,200.63,200.583,200.606,33300000.0
2005-05-02 06:08:00,200.563,200.654,200.563,200.605,38500000.0
2005-05-02 06:09:00,200.587,200.633,200.579,200.582,40400000.0
2005-05-02 06:10:00,200.555,200.61,200.545,200.6,21900000.0
2005-05-02 06:11:00,200.585,200.624,200.58,200.624,34199999.0
2005-05-02 06:12:00,200.573,200.616,200.564,200.616,56900000.0
2005-05-02 06:13:00,200.586,200.606,200.564,200.568,42500000.0
2005-05-02 06:14:00,200.547,200.598,200.539,200.539,102000000.0
2005-05-02 06:15:00,200.548,200.574,200.533,200.539,50300000.0
2005-05-02 06:16:00,200.557,200.557,200.522,200.554,32700000.0
2005-05-02 06:17:00,200.55,200.555,200.482,200.482,52600000.0
2005-05-02 06:18:00,200.458,200.531,200.457,200.498,35100000.0
2005-05-02 06:19:00,200.54,200.556,200.487,200.5,38000000.0
2005-05-02 06:20:00,200.54,200.551,200.508,200.538,66600000.0
2005-05-02 06:21:00,200.562,200.581,200.499,200.499,61300000.0
2005-05-02 06:22:00,200.506,200.554,200.506,200.519,24000000.0
2005-05-02 06:23:00,200.529,200.543,200.493,200.508,62200001.0
2005-05-02 06:24:00,200.48,200.524,200.474,200.506,56000001.0
2005-05-02 06:25:00,200.48,200.512,200.47,200.486,43300001.0
2005-05-02 06:26:00,200.496,200.514,200.449,200.449,52300000.0
2005-05-02 06:27:00,200.393,200.503,200.393,200.462,67199999.0
2005-05-02 06:28:00,200.458,200.49,200.449,200.452,73400000.0
2005-05-02 06:29:00,200.447,200.488,200.447,200.459,44800000.0
2005-05-02 06:30:00,200.445,200.481,200.43,200.444,31000000.0
2005-05-02 06:31:00,200.429,200.476,200.429,200.449,82800000.0
2005-05-02 06:32:00,200.451,200.479,200.441,200.454,53000000.0
2005-05-02 06:33:00,200.473,200.488,200.461,200.477,63400000.0
2005-05-02 06:34:00,200.467,200.54,200.467,200.534,42700000.0
2005-05-02 06:35:00,200.486,200.565,200.48,200.529,73100001.0
2005-05-02 06:36:00,200.524,200.562,200.498,200.503,42300001.0
2005-05-02 06:37:00,200.526,200.55,200.453,200.453,35700000.0
2005-05-02 06:38:00,200.468,200.515,200.448,200.484,24900000.0
2005-05-02 06:39:00,200.492,200.521,200.47,200.474,32400000.0
2005-05-02 06:40:00,200.445,200.509,200.417,200.417,65900000.0
2005-05-02 06:41:00,200.487,200.502,200.396,200.449,60000001.0
2005-05-02 06:42:00,200.418,200.477,200.406,200.444,96500000.0
2005-05-02 06:43:00,200.445,200.471,200.426,200.456,44600000.0
2005-05-02 06:44:00,200.466,200.486,200.437,200.449,77899999.0
2005-05-02 06:45:00,200.445,200.502,200.441,200.492,44900000.0
2005-05-02 06:46:00,200.458,200.493,200.452,200.457,64900000.0
2005-05-02 06:47:00,200.485,200.503,200.464,200.469,35600000.0
2005-05-02 06:48:00,200.477,200.509,200.464,200.487,51300000.0
2005-05-02 06:49:00,200.481,200.495,200.46,200.48,56300000.0
2005-05-02 06:50:00,200.481,200.497,200.438,200.45,52600000.0
2005-05-02 06:51:00,200.495,200.541,200.495,200.529,41600000.0
2005-05-02 06:52:00,200.515,200.515,200.504,200.51,40300000.0
2005-05-02 06:53:00,200.46,200.52,200.453,200.512,48100000.0
2005-05-02 06:54:00,200.512,200.562,200.502,200.553,50500000.0
2005-05-02 06:55:00,200.585,200.603,200.527,200.533,28400000.0
2005-05-02 06:56:00,200.57,200.583,200.531,200.583,37400000.0
2005-05-02 06:57:00,200.542,200.559,200.5,200.514,28100000.0
2005-05-02 06:58:00,200.506,200.577,200.502,200.545,42000000.0
2005-05-02 06:59:00,200.577,200.585,200.525,200.54,57000000.0
2005-05-02 07:00:00,200.544,200.572,200.519,200.528,78300001.0
2005-05-02 07:01:00,200.527,200.585,200.522,200.547,97099999.0
2005-05-02 07:02:00,200.55,200.564,200.501,200.529,27500000.0
2005-05-02 07:03:00,200.501,200.54,200.497,200.539,46200000.0
2005-05-02 07:04:00,200.527,200.571,200.51,200.537,41099999.0
2005-05-02 07:05:00,200.534,200.586,200.534,200.563,83800000.0
2005-05-02 07:06:00,200.531,200.554,200.526,200.526,69500001.0
2005-05-02 07:07:00,200.545,200.584,200.539,200.584,53000000.0
2005-05-02 07:08:00,200.61,200.61,200.53,200.532,32800000.0
2005-05-02 07:09:00,200.546,200.599,200.532,200.599,17400000.0
2005-05-02 07:10:00,200.53,200.57,200.53,200.56,41299999.0
2005-05-02 07:11:00,200.607,200.618,200.554,200.603,64600001.0
2005-05-02 07:12:00,200.576,200.591,200.521,200.552,64500000.0
2005-05-02 07:13:00,200.535,200.619,200.533,200.577,43500000.0
2005-05-02 07:14:00,200.563,200.587,200.553,200.573,54000000.0
2005-05-02 07:15:00,200.55,200.597,200.531,200.552,61600001.0
2005-05-02 07:16:00,200.565,200.59,200.535,200.583,99099999.0
2005-05-02 07:17:00,200.647,200.647,200.552,200.552,43400000.0
2005-05-02 07:18:00,200.583,200.595,200.512,200.512,30200000.0
2005-05-02 07:19:00,200.556,200.578,200.545,200.571,61200000.0
2005-05-02 07:20:00,200.563,200.612,200.551,200.569,47199999.0
2005-05-02 07:21:00,200.572,200.607,200.534,200.534,32700000.0
2005-05-02 07:22:00,200.533,200.606,200.528,200.589,57900000.0
2005-05-02 07:23:00,200.556,200.597,200.552,200.58,47500000.0
2005-05-02 07:24:00,200.585,200.613,200.546,200.57,55500000.0
2005-05-02 07:25:00,200.564,200.62,200.546,200.557,59400001.0
2005-05-02 07:26:00,200.523,200.564,200.513,200.548,64799999.0
2005-05-02 07:27:00,200.525,200.57,200.524,200.57,42000000.0
2005-05-02 07:28:00,200.58,200.58,200.525,200.528,56200000.0
2005-05-02 07:29:00,200.548,200.58,200.52,200.58,64900000.0
2005-05-02 07:30:00,200.556,200.556,200.522,200.531,53900000.0
2005-05-02 07:31:00,200.564,200.574,200.521,200.568,60499999.0
2005-05-02 07:32:00,200.561,200.561,200.537,200.56,64699999.0
2005-05-02 07:33:00,200.542,200.56,200.531,200.54,65300000.0
2005-05-02 07:34:00,200.549,200.567,200.526,200.552,51700000.0
2005-05-02 07:35:00,200.585,200.585,200.527,200.556,42500000.0
2005-05-02 07:36:00,200.567,200.58,200.559,200.564,41200000.0
2005-05-02 07:37:00,200.553,200.62,200.553,200.596,57500000.0
2005-05-02 07:38:00,200.571,200.636,200.564,200.616,31200000.0
2005-05-02 07:39:00,200.558,200.641,200.558,200.59,50400000.0
2005-05-02 07:40:00,200.604,200.621,200.556,200.564,57499999.0
2005-05-02 07:41:00,200.572,200.625,200.556,200.61,81800001.0
2005-05-02 07:42:00,200.612,200.627,200.572,200.596,60600000.0
2005-05-02 07:43:00,200.62,200.631,200.591,200.591,20500000.0
2005-05-02 07:44:00,200.591,200.63,200.576,200.618,58800000.0
2005-05-02 07:45:00,200.556,200.624,200.554,200.586,63800000.0
2005-05-02 07:46:00,200.596,200.61,200.546,200.559,80800000.0
2005-05-02 07:47:00,200.558,200.606,200.546,200.568,79200000.0
2005-05-02 07:48:00,200.592,200.592,200.537,200.561,25200000.0
2005-05-02 07:49:00,200.566,200.586,200.55,200.555,47900001.0
2005-05-02 07:50:00,200.542,200.561,200.528,200.534,73600000.0
2005-05-02 07:51:00,200.533,200.609,200.522,200.609,80599999.0
2005-05-02 07:52:00,200.558,200.593,200.531,200.58,73299999.0
2005-05-02 07:53:00,200.493,200.562,200.485,200.519,43100001.0
2005-05-02 07:54:00,200.504,200.567,200.487,200.536,36100000.0
2005-05-02 07:55:00,200.52,200.555,200.503,200.507,40100000.0
2005-05-02 07:56:00,200.517,200.547,200.496,200.535,71200000.0
2005-05-02 07:57:00,200.513,200.543,200.5,200.502,30700000.0
2005-05-02 07:58:00,200.497,200.544,200.466,200.544,81799998.0
2005-05-02 07:59:00,200.46,200.52,200.456,200.462,53400000.0
2005-05-02 08:00:00,200.484,200.506,200.444,200.454,44200000.0
2005-05-02 08:01:00,200.441,200.489,200.421,200.481,52200000.0
2005-05-02 08:02:00,200.455,200.472,200.411,200.428,53000001.0
2005-05-02 08:03:00,200.478,200.571,200.478,200.555,59800001.0
2005-05-02 08:04:00,200.523,200.58,200.523,200.58,23400000.0
2005-05-02 08:05:00,200.558,200.593,200.541,200.558,100800001.0
2005-05-02 08:06:00,200.597,200.636,200.539,200.558,36300000.0
2005-05-02 08:07:00,200.55,200.605,200.529,200.605,37800000.0
2005-05-02 08:08:00,200.548,200.555,200.523,200.523,48000000.0
2005-05-02 08:09:00,200.537,200.537,200.497,200.512,37100000.0
2005-05-02 08:10:00,200.516,200.556,200.494,200.531,33500000.0
2005-05-02 08:11:00,200.57,200.572,200.457,200.458,59900000.0
2005-05-02 08:12:00,200.438,200.559,200.429,200.535,62700002.0
2005-05-02 08:13:00,200.537,200.544,200.493,200.495,40700000.0
2005-05-02 08:14:00,200.567,200.576,200.492,200.503,49400000.0
2005-05-02 08:15:00,200.495,200.539,200.469,200.503,85100001.0
2005-05-02 08:16:00,200.503,200.512,200.44,200.441,51599999.0
2005-05-02 08:17:00,200.472,200.49,200.423,200.43,49299999.0
2005-05-02 08:18:00,200.408,200.452,200.393,200.406,39600000.0
2005-05-02 08:19:00,200.371,200.452,200.364,200.417,36900000.0
2005-05-02 08:20:00,200.431,200.44,200.387,200.393,36700000.0
2005-05-02 08:21:00,200.359,200.401,200.324,200.357,66600001.0
2005-05-02 08:22:00,200.343,200.402,200.329,200.373,40599999.0
2005-05-02 08:23:00,200.33,200.364,200.294,200.33,77700000.0
2005-05-02 08:24:00,200.251,200.33,200.24,200.282,36200000.0
2005-05-02 08:25:00,200.258,200.389,200.258,200.384,58100000.0
2005-05-02 08:26:00,200.367,200.376,200.269,200.272,45800000.0
2005-05-02 08:27:00,200.307,200.375,200.307,200.354,16300000.0
2005-05-02 08:28:00,200.36,200.372,200.316,200.35,65100000.0
2005-05-02 08:29:00,200.362,200.374,200.313,200.368,38400000.0
2005-05-02 08:30:00,200.358,200.369,200.326,200.326,52400000.0
2005-05-02 08:31:00,200.368,200.382,200.313,200.335,66500000.0
2005-05-02 08:32:00,200.25,200.355,200.244,200.347,46300000.0
2005-05-02 08:33:00,200.34,200.357,200.231,200.248,79000000.0
2005-05-02 08:34:00,200.332,200.351,200.272,200.29,94800000.0
2005-05-02 08:35:00,200.34,200.384,200.319,200.35,31400000.0
2005-05-02 08:36:00,200.338,200.376,200.314,200.314,33200000.0
2005-05-02 08:37:00,200.331,200.361,200.298,200.313,77400000.0
2005-05-02 08:38:00,200.339,200.348,200.277,200.338,63700000.0
2005-05-02 08:39:00,200.318,200.376,200.282,200.282,79099999.0
2005-05-02 08:40:00,200.357,200.371,200.23,200.235,37500000.0
2005-05-02 08:41:00,200.301,200.362,200.28,200.315,55800000.0
2005-05-02 08:42:00,200.374,200.379,200.301,200.301,66799999.0
2005-05-02 08:43:00,200.317,200.382,200.302,200.316,63700000.0
2005-05-02 08:44:00,200.292,200.384,200.264,200.384,77400001.0
2005-05-02 08:45:00,200.355,200.384,200.309,200.331,30000000.0
2005-05-02 08:46:00,200.355,200.391,200.309,200.324,35200000.0
2005-05-02 08:47:00,200.281,200.365,200.27,200.322,78700001.0
2005-05-02 08:48:00,200.284,200.315,200.27,200.315,40400000.0
2005-05-02 08:49:00,200.259,200.328,200.255,200.259,105099999.0
2005-05-02 08:50:00,200.275,200.306,200.245,200.273,33900000.0
2005-05-02 08:51:00,200.288,200.307,200.207,200.25,64700000.0
2005-05-02 08:52:00,200.265,200.281,200.176,200.235,60000000.0
2005-05-02 08:53:00,200.195,200.254,200.185,200.246,41500000.0
2005-05-02 08:54:00,200.25,200.262,200.109,200.112,38900000.0
2005-05-02 08:55:00,200.167,200.235,200.141,200.22,48300000.0
2005-05-02 08:56:00,200.207,200.264,200.184,200.185,53800000.0
2005-05-02 08:57:00,200.233,200.304,200.204,200.284,32100000.0
2005-05-02 08:58:00,200.267,200.313,200.229,200.242,52900000.0
2005-05-02 08:59:00,200.25,200.302,200.211,200.254,48100000.0
2005-05-02 09:00:00,200.22,200.274,200.188,200.224,82300000.0
2005-05-02 09:01:00,200.224,200.244,200.143,200.163,60100000.0
2005-05-02 09:02:00,200.108,200.238,200.089,200.236,33100000.0
2005-05-02 09:03:00,200.254,200.27,200.191,200.226,67700000.0
2005-05-02 09:04:00,200.281,200.302,200.231,200.27,50100000.0
2005-05-02 09:05:00,200.3,200.308,200.266,200.282,57399999.0
2005-05-02 09:06:00,200.248,200.292,200.205,200.292,49200000.0
2005-05-02 09:07:00,200.275,200.289,200.217,200.217,24500000.0
2005-05-02 09:08:00,200.27,200.291,200.238,200.254,37600000.0
2005-05-02 09:09:00,200.256,200.308,200.24,200.304,46500000.0
2005-05-02 09:10:00,200.256,200.286,200.239,200.275,24400000.0
2005-05-02 09:11:00,200.249,200.305,200.249,200.296,66200000.0
2005-05-02 09:12:00,200.307,200.328,200.278,200.314,87500000.0
2005-05-02 09:13:00,200.329,200.368,200.311,200.339,51300000.0
2005-05-02 09:14:00,200.318,200.387,200.302,200.379,79300002.0
2005-05-02 09:15:00,200.395,200.441,200.357,200.434,80599999.0
2005-05-02 09:16:00,200.457,200.467,200.358,200.371,42600000.0
2005-05-02 09:17:00,200.388,200.428,200.354,200.354,63100000.0
2005-05-02 09:18:00,200.44,200.45,200.333,200.388,97800000.0
2005-05-02 09:19:00,200.432,200.445,200.399,200.412,34900000.0
2005-05-02 09:20:00,200.446,200.455,200.397,200.421,46500000.0
2005-05-02 09:21:00,200.393,200.428,200.375,200.387,34100000.0
2005-05-02 09:22:00,200.396,200.422,200.346,200.346,43200000.0
2005-05-02 09:23:00,200.358,200.453,200.358,200.438,39200000.0
2005-05-02 09:24:00,200.45,200.461,200.405,200.43,40300000.0
2005-05-02 09:25:00,200.4,200.429,200.376,200.4,41700000.0
2005-05-02 09:26:00,200.447,200.453,200.382,200.39,60200000.0
2005-05-02 09:27:00,200.417,200.43,200.37,200.424,61500000.0
2005-05-02 09:28:00,200.399,200.438,200.375,200.42,37100000.0
2005-05-02 09:29:00,200.375,200.439,200.374,200.402,84799999.0
2005-05-02 09:30:00,200.433,200.478,200.415,200.427,60600000.0
2005-05-02 09:31:00,200.406,200.464,200.406,200.444,82600000.0
2005-05-02 09:32:00,200.448,200.456,200.42,200.42,40800000.0
2005-05-02 09:33:00,200.435,200.435,200.361,200.406,67899999.0
2005-05-02 09:34:00,200.421,200.445,200.402,200.406,34800000.0
2005-05-02 09:35:00,200.347,200.439,200.347,200.37,52100000.0
2005-05-02 09:36:00,200.378,200.399,200.337,200.345,41200000.0
2005-05-02 09:37:00,200.377,200.406,200.323,200.327,69400000.0
2005-05-02 09:38:00,200.333,200.42,200.333,200.42,33600000.0
2005-05-02 09:39:00,200.431,200.443,200.385,200.407,42300000.0
2005-05-02 09:40:00,200.436,200.479,200.409,200.446,61300000.0
2005-05-02 09:41:00,200.435,200.454,200.403,200.425,66600000.0
2005-05-02 09:42:00,200.449,200.48,200.403,200.425,102700001.0
2005-05-02 09:43:00,200.423,200.464,200.4,200.447,40300000.0
2005-05-02 09:44:00,200.471,200.474,200.397,200.409,85300001.0
2005-05-02 09:45:00,200.384,200.442,200.375,200.439,55100000.0
2005-05-02 09:46:00,200.39,200.401,200.366,200.366,44799999.0
2005-05-02 09:47:00,200.357,200.38,200.323,200.335,39400000.0
2005-05-02 09:48:00,200.357,200.375,200.311,200.311,39100000.0
2005-05-02 09:49:00,200.333,200.359,200.253,200.253,23700000.0
2005-05-02 09:50:00,200.323,200.343,200.283,200.343,53500000.0
2005-05-02 09:51:00,200.327,200.37,200.288,200.342,35900000.0
2005-05-02 09:52:00,200.4,200.414,200.332,200.414,48100000.0
2005-05-02 09:53:00,200.343,200.419,200.327,200.387,40100000.0
2005-05-02 09:54:00,200.404,200.435,200.355,200.374,31100000.0
2005-05-02 09:55:00,200.343,200.417,200.338,200.417,31500000.0
2005-05-02 09:56:00,200.392,200.429,200.357,200.387,41400000.0
2005-05-02 09:57:00,200.399,200.424,200.384,200.404,29800000.0
2005-05-02 09:58:00,200.482,200.495,200.436,200.461,80199999.0
2005-05-02 09:59:00,200.456,200.499,200.447,200.483,43700000.0
2005-05-02 10:00:00,200.497,200.522,200.468,200.498,53100000.0
2005-05-02 10:01:00,200.503,200.534,200.47,200.47,60100000.0
2005-05-02 10:02:00,200.51,200.534,200.477,200.489,52999999.0
2005-05-02 10:03:00,200.481,200.51,200.462,200.508,66700001.0
2005-05-02 10:04:00,200.514,200.539,200.479,200.492,28700000.0
2005-05-02 10:05:00,200.509,200.513,200.489,200.503,45300000.0
2005-05-02 10:06:00,200.537,200.537,200.491,200.492,32500000.0
2005-05-02 10:07:00,200.476,200.535,200.476,200.505,69600000.0
2005-05-02 10:08:00,200.485,200.521,200.479,200.51,71300000.0
2005-05-02 10:09:00,200.534,200.544,200.506,200.525,71700000.0
2005-05-02 10:10:00,200.552,200.558,200.492,200.51,32700000.0
2005-05-02 10:11:00,200.545,200.573,200.445,200.458,41400000.0
2005-05-02 10:12:00,200.489,200.517,200.439,200.441,46300000.0
2005-05-02 10:13:00,200.456,200.504,200.446,200.49,59300000.0
2005-05-02 10:14:00,200.502,200.52,200.452,200.485,81500000.0
2005-05-02 10:15:00,200.499,200.515,200.444,200.444,93600000.0
2005-05-02 10:16:00,200.455,200.481,200.449,200.462,64700000.0
2005-05-02 10:17:00,200.396,200.464,200.396,200.42,68199999.0
2005-05-02 10:18:00,200.427,200.438,200.381,200.396,50000000.0
2005-05-02 10:19:00,200.444,200.449,200.395,200.433,60699999.0
2005-05-02 10:20:00,200.448,200.478,200.415,200.415,78000001.0
2005-05-02 10:21:00,200.421,200.469,200.41,200.412,35099999.0
2005-05-02 10:22:00,200.435,200.472,200.405,200.454,29200000.0
2005-05-02 10:23:00,200.462,200.47,200.411,200.461,41100000.0
2005-05-02 10:24:00,200.452,200.474,200.436,200.445,67200000.0
2005-05-02 10:25:00,200.43,200.472,200.426,200.459,42700000.0
2005-05-02 10:26:00,200.479,200.486,200.387,200.4,48500000.0
2005-05-02 10:27:00,200.43,200.435,200.387,200.435,69500002.0
2005-05-02 10:28:00,200.447,200.454,200.407,200.415,61000001.0
2005-05-02 10:29:00,200.407,200.423,200.381,200.408,75100000.0
2005-05-02 10:30:00,200.419,200.432,200.401,200.407,61999999.0
2005-05-02 10:31:00,200.411,200.436,200.396,200.408,102099998.0
2005-05-02 10:32:00,200.382,200.427,200.382,200.386,80200000.0
2005-05-02 10:33:00,200.391,200.439,200.379,200.385,57700000.0
2005-05-02 10:34:00,200.424,200.444,200.377,200.409,81600000.0
2005-05-02 10:35:00,200.359,200.403,200.352,200.38,69100000.0
2005-05-02 10:36:00,200.399,200.452,200.387,200.42,36100000.0
2005-05-02 10:37:00,200.38,200.449,200.372,200.426,31500000.0
2005-05-02 10:38:00,200.398,200.434,200.383,200.392,70100000.0
2005-05-02 10:39:00,200.378,200.408,200.364,200.389,56900000.0
2005-05-02 10:40:00,200.369,200.371,200.322,200.36,43000000.0
2005-05-02 10:41:00,200.373,200.385,200.337,200.382,36399999.0
2005-05-02 10:42:00,200.376,200.393,200.368,200.393,59800000.0
2005-05-02 10:43:00,200.391,200.414,200.373,200.414,68199999.0
2005-05-02 10:44:00,200.398,200.401,200.331,200.331,74199999.0
2005-05-02 10:45:00,200.37,200.379,200.337,200.354,67199999.0
2005-05-02 10:46:00,200.381,200.431,200.375,200.417,72400002.0
2005-05-02 10:47:00,200.43,200.45,200.399,200.419,97600001.0
2005-05-02 10:48:00,200.429,200.455,200.394,200.407,65500001.0
2005-05-02 10:49:00,200.401,200.46,200.384,200.414,55900000.0
2005-05-02 10:50:00,200.441,200.467,200.42,200.42,54499999.0
2005-05-02 10:51:00,200.422,200.449,200.392,200.394,66800000.0
2005-05-02 10:52:00,200.406,200.451,200.398,200.437,41899999.0
2005-05-02 10:53:00,200.428,200.456,200.403,200.456,56299999.0
2005-05-02 10:54:00,200.451,200.478,200.434,200.447,73100000.0
2005-05-02 10:55:00,200.445,200.461,200.438,200.456,55000001.0
2005-05-02 10:56:00,200.477,200.482,200.417,200.423,64199999.0
2005-05-02 10:57:00,200.443,200.478,200.425,200.478,50200000.0
2005-05-02 10:58:00,200.465,200.465,200.408,200.433,39499999.0
2005-05-02 10:59:00,200.46,200.465,200.42,200.42,46100000.0
2005-05-02 11:00:00,200.414,200.448,200.414,200.448,36300000.0
2005-05-02 11:01:00,200.433,200.44,200.412,200.415,39200000.0
2005-05-02 11:02:00,200.421,200.44,200.412,200.44,53900000.0
2005-05-02 11:03:00,200.427,200.435,200.392,200.4,61900000.0
2005-05-02 11:04:00,200.394,200.415,200.376,200.4,28700000.0
2005-05-02 11:05:00,200.382,200.421,200.382,200.416,40600000.0
2005-05-02 11:06:00,200.447,200.447,200.385,200.407,58300001.0
2005-05-02 11:07:00,200.399,200.426,200.394,200.405,49800000.0
2005-05-02 11:08:00,200.4,200.427,200.38,200.407,27700000.0
2005-05-02 11:09:00,200.397,200.412,200.371,200.408,46500000.0
2005-05-02 11:10:00,200.411,200.415,200.374,200.385,79900000.0
2005-05-02 11:11:00,200.437,200.437,200.385,200.385,30100000.0
2005-05-02 11:12:00,200.374,200.395,200.356,200.38,38500000.0
2005-05-02 11:13:00,200.407,200.42,200.377,200.405,32900000.0
2005-05-02 11:14:00,200.384,200.387,200.364,200.381,38400000.0
2005-05-02 11:15:00,200.402,200.407,200.35,200.387,79600000.0
2005-05-02 11:16:00,200.383,200.383,200.337,200.361,37100000.0
2005-05-02 11:17:00,200.375,200.392,200.338,200.35,67600000.0
2005-05-02 11:18:00,200.381,200.385,200.345,200.356,66699999.0
2005-05-02 11:19:00,200.35,200.364,200.347,200.36,55200001.0
2005-05-02 11:20:00,200.377,200.4,200.341,200.342,34700000.0
2005-05-02 11:21:00,200.353,200.385,200.338,200.349,72700001.0
2005-05-02 11:22:00,200.363,200.366,200.342,200.36,48900000.0
2005-05-02 11:23:00,200.334,200.369,200.334,200.357,41900000.0
2005-05-02 11:24:00,200.379,200.394,200.365,200.365,55200000.0
2005-05-02 11:25:00,200.353,200.419,200.347,200.371,81799999.0
2005-05-02 11:26:00,200.354,200.379,200.334,200.379,55799999.0
2005-05-02 11:27:00,200.344,200.347,200.305,200.313,46800000.0
2005-05-02 11:28:00,200.333,200.343,200.305,200.328,47600000.0
2005-05-02 11:29:00,200.333,200.346,200.308,200.322,47600000.0
2005-05-02 11:30:00,200.342,200.387,200.336,200.385,61800000.0
2005-05-02 11:31:00,200.366,200.387,200.345,200.373,39200000.0
2005-05-02 11:32:00,200.359,200.372,200.328,200.328,35800000.0
2005-05-02 11:33:00,200.355,200.403,200.348,200.403,17400000.0
2005-05-02 11:34:00,200.336,200.423,200.336,200.423,51300001.0
2005-05-02 11:35:00,200.4,200.415,200.369,200.372,21600000.0
2005-05-02 11:36:00,200.338,200.403,200.328,200.397,48300000.0
2005-05-02 11:37:00,200.412,200.429,200.381,200.384,50400000.0
2005-05-02 11:38:00,200.379,200.387,200.355,200.375,53500000.0
2005-05-02 11:39:00,200.372,200.424,200.354,200.422,92000000.0
2005-05-02 11:40:00,200.413,200.413,200.359,200.359,46000000.0
2005-05-02 11:41:00,200.353,200.407,200.342,200.407,47800001.0
2005-05-02 11:42:00,200.373,200.391,200.348,200.359,46800000.0
2005-05-02 11:43:00,200.343,200.361,200.317,200.317,62200001.0
2005-05-02 11:44:00,200.362,200.37,200.315,200.315,38900000.0
2005-05-02 11:45:00,200.342,200.371,200.339,200.355,54400000.0
2005-05-02 11:46:00,200.342,200.37,200.324,200.363,57499999.0
2005-05-02 11:47:00,200.326,200.363,200.317,200.354,27600000.0
2005-05-02 11:48:00,200.326,200.353,200.326,200.341,64100000.0
2005-05-02 11:49:00,200.331,200.352,200.322,200.336,53699999.0
2005-05-02 11:50:00,200.336,200.354,200.309,200.309,52400000.0
2005-05-02 11:51:00,200.362,200.374,200.33,200.342,56700000.0
2005-05-02 11:52:00,200.342,200.381,200.342,200.377,76700001.0
2005-05-02 11:53:00,200.35,200.381,200.314,200.314,99300000.0
2005-05-02 11:54:00,200.349,200.359,200.341,200.342,62499999.0
2005-05-02 11:55:00,200.372,200.381,200.336,200.368,52200000.0
2005-05-02 11:56:00,200.371,200.385,200.327,200.35,55300000.0
2005-05-02 11:57:00,200.359,200.38,200.327,200.342,42200000.0
2005-05-02 11:58:00,200.367,200.39,200.324,200.344,73800000.0
2005-05-02 11:59:00,200.373,200.373,200.317,200.317,39400000.0
2005-05-02 12:00:00,200.36,200.368,200.333,200.368,30100000.0
2005-05-02 12:01:00,200.365,200.399,200.356,200.36,74300001.0
2005-05-02 12:02:00,200.369,200.441,200.356,200.414,52000000.0
2005-05-02 12:03:00,200.444,200.462,200.392,200.403,71700000.0
2005-05-02 12:04:00,200.439,200.469,200.398,200.398,54200000.0
2005-05-02 12:05:00,200.406,200.428,200.379,200.394,57600002.0
2005-05-02 12:06:00,200.42,200.433,200.41,200.425,85400001.0
2005-05-02 12:07:00,200.418,200.47,200.396,200.396,69900000.0
2005-05-02 12:08:00,200.418,200.462,200.404,200.445,85799999.0
2005-05-02 12:09:00,200.424,200.443,200.398,200.406,33200000.0
2005-05-02 12:10:00,200.432,200.446,200.403,200.411,49800001.0
2005-05-02 12:11:00,200.447,200.451,200.397,200.445,56200001.0
2005-05-02 12:12:00,200.437,200.48,200.433,200.465,76899999.0
2005-05-02 12:13:00,200.455,200.455,200.398,200.415,51800000.0
2005-05-02 12:14:00,200.418,200.442,200.402,200.414,48999999.0
2005-05-02 12:15:00,200.398,200.456,200.375,200.456,61700000.0
2005-05-02 12:16:00,200.408,200.492,200.406,200.468,46200000.0
2005-05-02 12:17:00,200.43,200.441,200.412,200.438,68000000.0
2005-05-02 12:18:00,200.447,200.451,200.381,200.384,52700000.0
2005-05-02 12:19:00,200.363,200.454,200.353,200.433,41600000.0
2005-05-02 12:20:00,200.391,200.456,200.391,200.438,30800000.0
2005-05-02 12:21:00,200.448,200.475,200.411,200.411,54500000.0
2005-05-02 12:22:00,200.465,200.475,200.395,200.395,40800000.0
2005-05-02 12:23:00,200.388,200.424,200.383,200.397,81400000.0
2005-05-02 12:24:00,200.425,200.478,200.421,200.456,38000000.0
2005-05-02 12:25:00,200.438,200.478,200.425,200.454,32300000.0
2005-05-02 12:26:00,200.447,200.456,200.427,200.438,33800000.0
2005-05-02 12:27:00,200.499,200.499,200.422,200.468,38700001.0
2005-05-02 12:28:00,200.453,200.485,200.421,200.449,28800000.0
2005-05-02 12:29:00,200.466,200.481,200.417,200.441,67500000.0
2005-05-02 12:30:00,200.459,200.479,200.426,200.467,52000000.0
2005-05-02 12:31:00,200.474,200.483,200.437,200.444,60000000.0
2005-05-02 12:32:00,200.43,200.461,200.418,200.45,35499999.0
2005-05-02 12:33:00,200.517,200.517,200.431,200.443,26600000.0
2005-05-02 12:34:00,200.502,200.508,200.436,200.478,55700000.0
2005-05-02 12:35:00,200.465,200.53,200.465,200.522,39200000.0
2005-05-02 12:36:00,200.501,200.525,200.479,200.498,59500000.0
2005-05-02 12:37:00,200.533,200.547,200.504,200.521,41400000.0
2005-05-02 12:38:00,200.524,200.539,200.494,200.521,90600001.0
2005-05-02 12:39:00,200.503,200.526,200.478,200.503,55499999.0
2005-05-02 12:40:00,200.51,200.532,200.504,200.526,69400000.0
2005-05-02 12:41:00,200.503,200.543,200.489,200.489,42400000.0
2005-05-02 12:42:00,200.502,200.518,200.49,200.49,63500000.0
2005-05-02 12:43:00,200.455,200.523,200.446,200.509,38900000.0
2005-05-02 12:44:00,200.492,200.542,200.484,200.542,36600000.0
2005-05-02 12:45:00,200.552,200.552,200.481,200.505,73399999.0
2005-05-02 12:46:00,200.509,200.544,200.496,200.529,41300000.0
2005-05-02 12:47:00,200.488,200.541,200.477,200.527,48100000.0
2005-05-02 12:48:00,200.54,200.57,200.476,200.51,49200000.0
2005-05-02 12:49:00,200.523,200.593,200.523,200.555,43900000.0
2005-05-02 12:50:00,200.552,200.557,200.498,200.516,58400000.0
2005-05-02 12:51:00,200.506,200.532,200.485,200.486,35400000.0
2005-05-02 12:52:00,200.5,200.535,200.486,200.502,38400000.0
2005-05-02 12:53:00,200.509,200.54,200.485,200.485,68199999.0
2005-05-02 12:54:00,200.539,200.545,200.479,200.493,38200000.0
2005-05-02 12:55:00,200.481,200.562,200.456,200.562,85499999.0
2005-05-02 12:56:00,200.518,200.52,200.478,200.51,50400000.0
2005-05-02 12:57:00,200.545,200.559,200.475,200.475,64500000.0
2005-05-02 12:58:00,200.512,200.534,200.5,200.534,64000000.0
2005-05-02 12:59:00,200.545,200.551,200.504,200.515,50400000.0
2005-05-02 13:00:00,200.508,200.548,200.497,200.531,22700000.0
2005-05-02 13:01:00,200.524,200.524,200.458,200.461,31600000.0
2005-05-02 13:02:00,200.504,200.526,200.46,200.46,74400000.0
2005-05-02 13:03:00,200.503,200.516,200.469,200.512,64800000.0
2005-05-02 13:04:00,200.5,200.561,200.477,200.488,34800000.0
2005-05-02 13:05:00,200.496,200.525,200.47,200.476,72900000.0
2005-05-02 13:06:00,200.44,200.512,200.44,200.444,66300001.0
2005-05-02 13:07:00,200.49,200.502,200.463,200.489,30000000.0
2005-05-02 13:08:00,200.485,200.508,200.447,200.49,46700000.0
2005-05-02 13:09:00,200.503,200.516,200.469,200.487,62900000.0
2005-05-02 13:10:00,200.477,200.51,200.455,200.469,86200001.0
2005-05-02 13:11:00,200.479,200.504,200.468,200.499,59600000.0
2005-05-02 13:12:00,200.454,200.543,200.454,200.543,86900000.0
2005-05-02 13:13:00,200.545,200.551,200.486,200.513,26900000.0
2005-05-02 13:14:00,200.514,200.521,200.469,200.503,105000001.0
2005-05-02 13:15:00,200.588,200.588,200.463,200.502,70300000.0
2005-05-02 13:16:00,200.539,200.539,200.49,200.509,51200000.0
2005-05-02 13:17:00,200.493,200.521,200.47,200.47,39700000.0
2005-05-02 13:18:00,200.542,200.542,200.466,200.493,71000000.0
2005-05-02 13:19:00,200.469,200.542,200.469,200.516,40800000.0
2005-05-02 13:20:00,200.544,200.544,200.468,200.468,102000000.0
2005-05-02 13:21:00,200.517,200.538,200.454,200.461,26700000.0
2005-05-02 13:22:00,200.508,200.526,200.455,200.491,25400000.0
2005-05-02 13:23:00,200.525,200.525,200.434,200.461,62500000.0
2005-05-02 13:24:00,200.498,200.502,200.441,200.496,63799999.0
2005-05-02 13:25:00,200.46,200.545,200.46,200.545,49800000.0
2005-05-02 13:26:00,200.477,200.536,200.448,200.536,59400000.0
2005-05-02 13:27:00,200.51,200.54,200.46,200.488,39500000.0
2005-05-02 13:28:00,200.475,200.511,200.468,200.494,62800000.0
2005-05-02 13:29:00,200.511,200.529,200.464,200.468,43200000.0
2005-05-02 13:30:00,200.504,200.527,200.489,200.508,33400000.0
2005-05-02 13:31:00,200.534,200.537,200.496,200.498,30400000.0
2005-05-02 13:32:00,200.49,200.545,200.481,200.512,68800000.0
2005-05-02 13:33:00,200.507,200.512,200.481,200.482,32600000.0
2005-05-02 13:34:00,200.469,200.554,200.469,200.554,33800000.0
2005-05-02 13:35:00,200.518,200.534,200.48,200.529,54800001.0
2005-05-02 13:36:00,200.515,200.542,200.496,200.539,63400000.0
2005-05-02 13:37:00,200.527,200.527,200.5,200.519,35100000.0
2005-05-02 13:38:00,200.541,200.541,200.481,200.497,30100000.0
2005-05-02 13:39:00,200.55,200.565,200.513,200.565,47800000.0
2005-05-02 13:40:00,200.483,200.565,200.483,200.556,67000000.0
2005-05-02 13:41:00,200.535,200.544,200.473,200.481,38700000.0
2005-05-02 13:42:00,200.511,200.548,200.479,200.533,43300000.0
2005-05-02 13:43:00,200.512,200.515,200.485,200.494,31900000.0
2005-05-02 13:44:00,200.507,200.536,200.472,200.472,58800000.0
2005-05-02 13:45:00,200.468,200.527,200.45,200.522,65000000.0
2005-05-02 13:46:00,200.478,200.549,200.477,200.52,49000000.0
2005-05-02 13:47:00,200.538,200.543,200.484,200.484,34900000.0
2005-05-02 13:48:00,200.558,200.563,200.491,200.528,39500000.0
2005-05-02 13:49:00,200.524,200.538,200.472,200.478,43000000.0
2005-05-02 13:50:00,200.491,200.504,200.461,200.498,43200000.0
2005-05-02 13:51:00,200.512,200.528,200.477,200.482,69600000.0
2005-05-02 13:52:00,200.479,200.513,200.466,200.492,55800000.0
2005-05-02 13:53:00,200.472,200.521,200.451,200.462,40900000.0
2005-05-02 13:54:00,200.509,200.509,200.476,200.485,56900000.0
2005-05-02 13:55:00,200.453,200.502,200.448,200.497,62400001.0
2005-05-02 13:56:00,200.448,200.509,200.448,200.478,59300000.0
2005-05-02 13:57:00,200.524,200.524,200.45,200.504,51500000.0
2005-05-02 13:58:00,200.488,200.49,200.463,200.478,64100000.0
2005-05-02 13:59:00,200.483,200.542,200.483,200.516,44000000.0
2005-05-02 14:00:00,200.477,200.543,200.477,200.511,62400002.0
2005-05-02 14:01:00,200.542,200.559,200.501,200.523,35900000.0
2005-05-02 14:02:00,200.513,200.549,200.494,200.509,26200000.0
2005-05-02 14:03:00,200.527,200.544,200.486,200.524,38000000.0
2005-05-02 14:04:00,200.53,200.555,200.502,200.545,38800000.0
2005-05-02 14:05:00,200.508,200.54,200.456,200.482,43600000.0
2005-05-02 14:06:00,200.467,200.488,200.398,200.43,77500002.0
2005-05-02 14:07:00,200.438,200.438,200.381,200.385,57200000.0
2005-05-02 14:08:00,200.356,200.406,200.352,200.373,28400000.0
2005-05-02 14:09:00,200.419,200.428,200.344,200.362,59200000.0
2005-05-02 14:10:00,200.343,200.373,200.321,200.321,43700001.0
2005-05-02 14:11:00,200.318,200.364,200.298,200.298,72400000.0
2005-05-02 14:12:00,200.357,200.365,200.323,200.359,33100000.0
2005-05-02 14:13:00,200.355,200.386,200.303,200.334,44300000.0
2005-05-02 14:14:00,200.331,200.332,200.279,200.298,57800000.0
2005-05-02 14:15:00,200.342,200.342,200.256,200.284,41900000.0
2005-05-02 14:16:00,200.33,200.33,200.273,200.276,59800000.0
2005-05-02 14:17:00,200.302,200.331,200.238,200.249,56500000.0
2005-05-02 14:18:00,200.242,200.272,200.179,200.186,72800000.0
2005-05-02 14:19:00,200.145,200.216,200.121,200.18,65200000.0
2005-05-02 14:20:00,200.144,200.149,200.063,200.09,62400000.0
2005-05-02 14:21:00,200.08,200.096,200.042,200.077,51400001.0
2005-05-02 14:22:00,200.082,200.086,199.987,200.055,55500000.0
2005-05-02 14:23:00,200.011,200.069,199.987,200.069,38800000.0
2005-05-02 14:24:00,200.069,200.09,200.031,200.057,42600000.0
2005-05-02 14:25:00,200.038,200.069,200.025,200.056,40600000.0
2005-05-02 14:26:00,200.039,200.109,200.038,200.082,28500000.0
2005-05-02 14:27:00,200.092,200.108,200.063,200.088,70500001.0
2005-05-02 14:28:00,200.097,200.097,200.039,200.079,25500000.0
2005-05-02 14:29:00,200.068,200.113,200.055,200.057,40100000.0
2005-05-02 14:30:00,200.038,200.1,200.035,200.069,75300000.0
2005-05-02 14:31:00,200.129,200.156,200.067,200.067,63900001.0
2005-05-02 14:32:00,200.135,200.183,200.121,200.124,52700000.0
2005-05-02 14:33:00,200.168,200.18,200.112,200.112,63400000.0
2005-05-02 14:34:00,200.094,200.122,200.084,200.084,75499999.0
2005-05-02 14:35:00,200.102,200.13,200.079,200.107,30100000.0
2005-05-02 14:36:00,200.14,200.141,200.059,200.074,78100001.0
2005-05-02 14:37:00,200.063,200.091,200.015,200.015,28700000.0
2005-05-02 14:38:00,199.995,200.052,199.979,200.042,62400001.0
2005-05-02 14:39:00,200.002,200.052,199.993,200.02,40600000.0
2005-05-02 14:40:00,200.026,200.065,200.003,200.017,57500000.0
2005-05-02 14:41:00,200.02,200.03,199.95,199.957,35500000.0
2005-05-02 14:42:00,199.98,199.997,199.884,199.889,52199999.0
2005-05-02 14:43:00,199.915,199.931,199.881,199.886,33800000.0
2005-05-02 14:44:00,199.889,199.901,199.83,199.837,74000001.0
2005-05-02 14:45:00,199.823,199.87,199.805,199.852,97600001.0
2005-05-02 14:46:00,199.857,199.891,199.811,199.817,39400000.0
2005-05-02 14:47:00,199.813,199.846,199.787,199.816,58900000.0
2005-05-02 14:48:00,199.85,199.859,199.765,199.779,44300000.0
2005-05-02 14:49:00,199.827,199.827,199.743,199.777,39100000.0
2005-05-02 14:50:00,199.751,199.757,199.691,199.691,59600000.0
2005-05-02 14:51:00,199.655,199.72,199.655,199.705,67899999.0
2005-05-02 14:52:00,199.69,199.744,199.658,199.729,64500001.0
2005-05-02 14:53:00,199.71,199.756,199.71,199.752,61799999.0
2005-05-02 14:54:00,199.759,199.761,199.66,199.71,42900000.0
2005-05-02 14:55:00,199.71,199.786,199.681,199.745,45100000.0
2005-05-02 14:56:00,199.714,199.76,199.692,199.734,25300000.0
2005-05-02 14:57:00,199.727,199.749,199.67,199.691,58499999.0
2005-05-02 14:58:00,199.675,199.714,199.652,199.659,83500000.0
2005-05-02 14:59:00,199.635,199.684,199.621,199.641,58199999.0
2005-05-02 15:00:00,199.687,199.694,199.624,199.631,45200001.0
2005-05-02 15:01:00,199.629,199.685,199.609,199.648,50600000.0
2005-05-02 15:02:00,199.615,199.643,199.6,199.6,36800000.0
2005-05-02 15:03:00,199.613,199.641,199.606,199.619,48400000.0
2005-05-02 15:04:00,199.617,199.64,199.58,199.596,31900000.0
2005-05-02 15:05:00,199.556,199.614,199.547,199.574,32400000.0
2005-05-02 15:06:00,199.59,199.604,199.561,199.575,34900000.0
2005-05-02 15:07:00,199.586,199.625,199.554,199.587,48400000.0
2005-05-02 15:08:00,199.555,199.571,199.514,199.521,46600000.0
2005-05-02 15:09:00,199.559,199.563,199.476,199.489,38100000.0
2005-05-02 15:10:00,199.493,199.575,199.487,199.568,32100000.0
2005-05-02 15:11:00,199.515,199.585,199.511,199.565,70800001.0
2005-05-02 15:12:00,199.592,199.604,199.538,199.589,47100000.0
2005-05-02 15:13:00,199.56,199.631,199.56,199.587,55500001.0
2005-05-02 15:14:00,199.634,199.635,199.597,199.634,68200000.0
2005-05-02 15:15:00,199.655,199.655,199.577,199.586,44900000.0
2005-05-02 15:16:00,199.588,199.588,199.521,199.538,32600000.0
2005-05-02 15:17:00,199.573,199.575,199.482,199.482,52300001.0
2005-05-02 15:18:00,199.522,199.577,199.509,199.555,42600000.0
2005-05-02 15:19:00,199.58,199.592,199.539,199.562,35300000.0
2005-05-02 15:20:00,199.598,199.616,199.547,199.582,20700000.0
2005-05-02 15:21:00,199.59,199.609,199.546,199.586,52600000.0
2005-05-02 15:22:00,199.57,199.585,199.534,199.567,37200000.0
2005-05-02 15:23:00,199.555,199.59,199.555,199.578,26400000.0
2005-05-02 15:24:00,199.612,199.612,199.535,199.576,33200000.0
2005-05-02 15:25:00,199.573,199.597,199.536,199.551,56800000.0
2005-05-02 15:26:00,199.538,199.59,199.524,199.524,55000001.0
2005-05-02 15:27:00,199.579,199.588,199.522,199.522,47100000.0
2005-05-02 15:28:00,199.547,199.59,199.539,199.59,24900000.0
2005-05-02 15:29:00,199.559,199.604,199.547,199.581,56500000.0
2005-05-02 15:30:00,199.546,199.577,199.517,199.555,47200000.0
2005-05-02 15:31:00,199.521,199.572,199.499,199.51,45100000.0
2005-05-02 15:32:00,199.503,199.559,199.485,199.537,69399999.0
2005-05-02 15:33:00,199.512,199.524,199.47,199.488,44000000.0
2005-05-02 15:34:00,199.472,199.523,199.45,199.489,76500001.0
2005-05-02 15:35:00,199.493,199.504,199.457,199.462,88800001.0
2005-05-02 15:36:00,199.495,199.501,199.449,199.5,31500000.0
2005-05-02 15:37:00,199.47,199.503,199.449,199.498,38500000.0
2005-05-02 15:38:00,199.504,199.509,199.456,199.473,55500000.0
2005-05-02 15:39:00,199.504,199.517,199.407,199.432,41400000.0
2005-05-02 15:40:00,199.414,199.521,199.414,199.514,40400000.0
2005-05-02 15:41:00,199.537,199.545,199.498,199.53,37500000.0
2005-05-02 15:42:00,199.506,199.522,199.489,199.489,33500000.0
2005-05-02 15:43:00,199.52,199.544,199.487,199.511,36700000.0
2005-05-02 15:44:00,199.552,199.558,199.477,199.482,63100001.0
2005-05-02 15:45:00,199.46,199.51,199.455,199.489,42200000.0
2005-05-02 15:46:00,199.51,199.511,199.416,199.446,44200000.0
2005-05-02 15:47:00,199.455,199.457,199.382,199.418,61100000.0
2005-05-02 15:48:00,199.44,199.457,199.397,199.423,49800000.0
2005-05-02 15:49:00,199.44,199.475,199.416,199.455,57800000.0
2005-05-02 15:50:00,199.418,199.455,199.39,199.397,63300000.0
2005-05-02 15:51:00,199.402,199.415,199.355,199.355,74000001.0
2005-05-02 15:52:00,199.361,199.397,199.333,199.386,24200000.0
2005-05-02 15:53:00,199.402,199.419,199.343,199.343,52600000.0
2005-05-02 15:54:00,199.4,199.418,199.351,199.357,54000000.0
2005-05-02 15:55:00,199.348,199.378,199.337,199.35,53200000.0
2005-05-02 15:56:00,199.379,199.39,199.294,199.294,48200001.0
2005-05-02 15:57:00,199.32,199.362,199.303,199.338,47800000.0
2005-05-02 15:58:00,199.403,199.409,199.358,199.392,39100000.0
2005-05-02 15:59:00,199.402,199.42,199.356,199.37,55500000.0
2005-05-02 16:00:00,199.376,199.403,199.34,199.379,39400000.0
2005-05-02 16:01:00,199.378,199.383,199.318,199.333,55500000.0
2005-05-02 16:02:00,199.307,199.356,199.276,199.276,54699999.0
2005-05-02 16:03:00,199.227,199.269,199.182,199.263,78000001.0
2005-05-02 16:04:00,199.263,199.305,199.244,199.289,43899999.0
2005-05-02 16:05:00,199.291,199.31,199.219,199.245,79800000.0
2005-05-02 16:06:00,199.24,199.247,199.199,199.216,40000000.0
2005-05-02 16:07:00,199.158,199.192,199.135,199.135,36400000.0
2005-05-02 16:08:00,199.122,199.14,199.096,199.107,54000000.0
2005-05-02 16:09:00,199.09,199.114,199.054,199.054,68400000.0
2005-05-02 16:10:00,198.98,199.006,198.96,198.994,57700001.0
2005-05-02 16:11:00,198.965,198.965,198.921,198.926,26600000.0
2005-05-02 16:12:00,198.935,198.94,198.886,198.928,39000000.0
2005-05-02 16:13:00,198.968,199.008,198.958,199.008,62699999.0
2005-05-02 16:14:00,199.004,199.025,198.972,199.008,45300000.0
2005-05-02 16:15:00,199.013,199.016,198.984,199.013,44600000.0
2005-05-02 16:16:00,199.003,199.039,198.991,199.039,84000000.0
2005-05-02 16:17:00,199.04,199.063,199.003,199.038,62199999.0
2005-05-02 16:18:00,199.024,199.063,199.012,199.033,29200000.0
2005-05-02 16:19:00,199.047,199.047,199.021,199.028,62500000.0
2005-05-02 16:20:00,199.021,199.097,199.012,199.089,58600000.0
2005-05-02 16:21:00,199.114,199.134,199.095,199.115,26700000.0
2005-05-02 16:22:00,199.143,199.23,199.136,199.23,88900001.0
2005-05-02 16:23:00,199.232,199.246,199.202,199.24,38000000.0
2005-05-02 16:24:00,199.248,199.248,199.211,199.211,56900000.0
2005-05-02 16:25:00,199.211,199.211,199.162,199.182,45000000.0
2005-05-02 16:26:00,199.193,199.206,199.176,199.187,41700000.0
2005-05-02 16:27:00,199.182,199.239,199.172,199.224,24300000.0
2005-05-02 16:28:00,199.196,199.242,199.19,199.227,60700000.0
2005-05-02 16:29:00,199.214,199.222,199.188,199.213,72000000.0
2005-05-02 16:30:00,199.181,199.247,199.171,199.208,60599999.0
2005-05-02 16:31:00,199.205,199.208,199.154,199.189,66700001.0
2005-05-02 16:32:00,199.171,199.211,199.167,199.194,80200001.0
2005-05-02 16:33:00,199.201,199.201,199.161,199.165,35800000.0
2005-05-02 16:34:00,199.169,199.185,199.15,199.18,81899999.0
2005-05-02 16:35:00,199.185,199.198,199.17,199.186,72400000.0
2005-05-02 16:36:00,199.184,199.218,199.174,199.198,56000000.0
2005-05-02 16:37:00,199.2,199.241,199.194,199.224,61400000.0
2005-05-02 16:38:00,199.23,199.252,199.219,199.219,23100000.0
2005-05-02 16:39:00,199.24,199.265,199.234,199.245,48200000.0
2005-05-02 16:40:00,199.214,199.247,199.2,199.242,51200000.0
2005-05-02 16:41:00,199.221,199.243,199.189,199.189,98600000.0
2005-05-02 16:42:00,199.214,199.229,199.168,199.168,39100000.0
2005-05-02 16:43:00,199.186,199.207,199.182,199.2,91800000.0
2005-05-02 16:44:00,199.21,199.22,199.174,199.209,71400000.0
2005-05-02 16:45:00,199.195,199.245,199.184,199.184,73400001.0
2005-05-02 16:46:00,199.165,199.187,199.125,199.125,85000001.0
2005-05-02 16:47:00,199.135,199.149,199.063,199.095,63800001.0
2005-05-02 16:48:00,199.09,199.102,199.066,199.075,73900000.0
2005-05-02 16:49:00,199.116,199.116,199.069,199.094,73400000.0
2005-05-02 16:50:00,199.099,199.128,199.076,199.088,67799999.0
2005-05-02 16:51:00,199.048,199.079,199.044,199.062,78600001.0
2005-05-02 16:52:00,199.062,199.126,199.046,199.095,77900001.0
2005-05-02 16:53:00,199.09,199.101,199.003,199.028,94600001.0
2005-05-02 16:54:00,199.052,199.068,198.996,198.996,40100000.0
2005-05-02 16:55:00,198.995,199.02,198.954,198.975,67300001.0
2005-05-02 16:56:00,198.985,199.002,198.971,198.99,73700001.0
2005-05-02 16:57:00,198.997,199.018,198.968,198.983,51000000.0
2005-05-02 16:58:00,198.987,199.013,198.962,198.971,49400000.0
2005-05-02 16:59:00,198.984,198.999,198.957,198.971,56100000.0
2005-05-02 17:00:00,198.936,199.0,198.916,198.916,90800000.0
2005-05-02 17:01:00,198.907,198.925,198.887,198.887,57600000.0
2005-05-02 17:02:00,198.884,198.901,198.845,198.888,44300000.0
2005-05-02 17:03:00,198.873,198.926,198.854,198.879,69000000.0
2005-05-02 17:04:00,198.881,198.928,198.864,198.89,60400001.0
2005-05-02 17:05:00,198.871,198.942,198.871,198.925,52700000.0
2005-05-02 17:06:00,198.993,198.993,198.914,198.924,25000000.0
2005-05-02 17:07:00,198.946,198.965,198.927,198.959,59600000.0
2005-05-02 17:08:00,198.892,198.942,198.88,198.899,32100000.0
2005-05-02 17:09:00,198.893,198.917,198.869,198.907,56000000.0
2005-05-02 17:10:00,198.893,198.924,198.888,198.888,56399999.0
2005-05-02 17:11:00,198.902,198.948,198.902,198.948,27800000.0
2005-05-02 17:12:00,198.94,198.955,198.911,198.921,30100000.0
2005-05-02 17:13:00,198.916,198.957,198.916,198.947,47800000.0
2005-05-02 17:14:00,198.948,198.951,198.92,198.92,24900000.0
2005-05-02 17:15:00,198.96,198.997,198.931,198.997,77100000.0
2005-05-02 17:16:00,198.968,199.025,198.968,199.025,73300000.0
2005-05-02 17:17:00,199.012,199.02,198.985,198.985,32100000.0
2005-05-02 17:18:00,198.987,199.024,198.96,199.015,45200000.0
2005-05-02 17:19:00,199.022,199.022,198.977,198.995,60100000.0
2005-05-02 17:20:00,198.993,199.039,198.98,198.982,44400000.0
2005-05-02 17:21:00,199.013,199.025,198.984,199.011,40000000.0
2005-05-02 17:22:00,199.041,199.054,199.018,199.025,37500000.0
2005-05-02 17:23:00,199.042,199.071,199.02,199.051,84600000.0
2005-05-02 17:24:00,199.021,199.049,198.99,199.045,60500001.0
2005-05-02 17:25:00,199.04,199.061,199.018,199.04,36500000.0
2005-05-02 17:26:00,199.043,199.089,199.031,199.068,50300001.0
2005-05-02 17:27:00,199.046,199.081,199.046,199.081,31600000.0
2005-05-02 17:28:00,199.057,199.075,199.045,199.046,24400000.0
2005-05-02 17:29:00,199.064,199.069,199.03,199.032,64900000.0
2005-05-02 17:30:00,199.013,199.067,199.013,199.039,53700000.0
2005-05-02 17:31:00,199.013,199.058,199.01,199.056,56400000.0
2005-05-02 17:32:00,199.044,199.067,199.021,199.042,23000000.0
2005-05-02 17:33:00,199.071,199.087,199.031,199.045,59500000.0
2005-05-02 17:34:00,199.066,199.087,199.047,199.057,31400000.0
2005-05-02 17:35:00,199.07,199.09,199.04,199.042,77100000.0
2005-05-02 17:36:00,199.056,199.091,199.04,199.076,53400000.0
2005-05-02 17:37:00,199.069,199.088,199.052,199.072,26800000.0
2005-05-02 17:38:00,199.064,199.083,199.052,199.078,59199999.0
2005-05-02 17:39:00,199.068,199.082,199.047,199.081,41800000.0
2005-05-02 17:40:00,199.08,199.094,199.06,199.079,77500000.0
2005-05-02 17:41:00,199.015,199.074,199.015,199.074,40900000.0
2005-05-02 17:42:00,199.091,199.091,199.058,199.07,25100000.0
2005-05-02 17:43:00,199.067,199.1,199.063,199.081,34500000.0
2005-05-02 17:44:00,199.094,199.112,199.081,199.087,39800000.0
2005-05-02 17:45:00,199.136,199.149,199.113,199.138,60600000.0
2005-05-02 17:46:00,199.117,199.165,199.099,199.107,73000000.0
2005-05-02 17:47:00,199.154,199.165,199.139,199.159,65200001.0
2005-05-02 17:48:00,199.195,199.198,199.17,199.176,63200000.0
2005-05-02 17:49:00,199.225,199.225,199.148,199.148,43200000.0
2005-05-02 17:50:00,199.152,199.178,199.127,199.145,36200000.0
2005-05-02 17:51:00,199.191,199.191,199.138,199.154,59000000.0
2005-05-02 17:52:00,199.136,199.136,199.092,199.098,47400000.0
2005-05-02 17:53:00,199.122,199.14,199.089,199.118,36700000.0
2005-05-02 17:54:00,199.122,199.217,199.122,199.204,51300000.0
2005-05-02 17:55:00,199.221,199.234,199.191,199.215,85900001.0
2005-05-02 17:56:00,199.2,199.205,199.141,199.141,66700000.0
2005-05-02 17:57:00,199.138,199.152,199.115,199.119,57300000.0
2005-05-02 17:58:00,199.112,199.114,199.063,199.085,76300000.0
2005-05-02 17:59:00,199.07,199.139,199.063,199.115,95799999.0
2005-05-02 18:00:00,199.135,199.138,199.106,199.121,67300000.0
2005-05-02 18:01:00,199.158,199.176,199.128,199.155,521600003.0
2005-05-02 18:02:00,199.16,199.168,199.11,199.15,656000000.0
2005-05-02 18:03:00,199.151,199.188,199.124,199.139,649400000.0
2005-05-02 18:04:00,199.155,199.183,199.12,199.12,433899999.0
2005-05-02 18:05:00,199.147,199.169,199.114,199.132,621700000.0
2005-05-02 18:06:00,199.12,199.171,199.12,199.146,581400001.0
2005-05-02 18:07:00,199.122,199.143,199.059,199.065,753899999.0
2005-05-02 18:08:00,199.034,199.092,199.034,199.075,579799997.0
2005-05-02 18:09:00,199.075,199.077,199.009,199.03,439300000.0
2005-05-02 18:10:00,199.042,199.097,199.02,199.073,474899998.0
2005-05-02 18:11:00,199.065,199.103,199.04,199.047,374400001.0
2005-05-02 18:12:00,199.055,199.064,199.001,199.054,284600001.0
2005-05-02 18:13:00,199.043,199.088,199.024,199.046,502300005.0
2005-05-02 18:14:00,199.027,199.07,198.996,199.062,565200002.0
2005-05-02 18:15:00,199.082,199.09,199.039,199.053,796100002.0
2005-05-02 18:16:00,199.085,199.085,199.006,199.04,590600001.0
2005-05-02 18:17:00,199.042,199.073,199.016,199.016,187399999.0
2005-05-02 18:18:00,199.049,199.071,198.999,199.017,383500000.0
2005-05-02 18:19:00,199.043,199.083,199.023,199.052,433300001.0
2005-05-02 18:20:00,199.05,199.087,199.014,199.014,592700001.0
2005-05-02 18:21:00,199.067,199.082,199.026,199.026,514499999.0
2005-05-02 18:22:00,199.022,199.07,199.011,199.028,550100001.0
2005-05-02 18:23:00,199.026,199.044,198.969,199.003,837600003.0
2005-05-02 18:24:00,198.969,199.009,198.932,198.945,511600002.0
2005-05-02 18:25:00,198.958,198.971,198.919,198.948,490799999.0
2005-05-02 18:26:00,198.94,198.952,198.906,198.907,293199998.0
2005-05-02 18:27:00,198.923,198.946,198.881,198.898,485899997.0
2005-05-02 18:28:00,198.892,198.914,198.866,198.87,383800000.0
2005-05-02 18:29:00,198.858,198.883,198.802,198.834,431199998.0
2005-05-02 18:30:00,198.848,198.848,198.751,198.755,323499999.0
2005-05-02 18:31:00,198.749,198.792,198.733,198.739,377900001.0
2005-05-02 18:32:00,198.735,198.771,198.722,198.735,436000000.0
2005-05-02 18:33:00,198.767,198.771,198.702,198.715,430100000.0
2005-05-02 18:34:00,198.715,198.753,198.692,198.722,513800002.0
2005-05-02 18:35:00,198.725,198.771,198.7,198.725,377699999.0
2005-05-02 18:36:00,198.765,198.773,198.72,198.739,272800001.0
2005-05-02 18:37:00,198.751,198.777,198.728,198.744,161099999.0
2005-05-02 18:38:00,198.759,198.809,198.747,198.809,170300000.0
2005-05-02 18:39:00,198.833,198.841,198.799,198.821,103700001.0
2005-05-02 18:40:00,198.814,198.845,198.806,198.815,251700002.0
2005-05-02 18:41:00,198.829,198.854,198.781,198.8,268699999.0
2005-05-02 18:42:00,198.787,198.857,198.776,198.776,186500000.0
2005-05-02 18:43:00,198.8,198.87,198.794,198.848,110600000.0
2005-05-02 18:44:00,198.861,198.874,198.824,198.825,317900000.0
2005-05-02 18:45:00,198.846,198.859,198.818,198.818,194100000.0
2005-05-02 18:46:00,198.827,198.861,198.816,198.859,167100000.0
2005-05-02 18:47:00,198.82,198.869,198.81,198.834,114799999.0
2005-05-02 18:48:00,198.851,198.867,198.818,198.825,109300000.0
2005-05-02 18:49:00,198.822,198.84,198.8,198.807,217300001.0
2005-05-02 18:50:00,198.822,198.822,198.783,198.805,209899999.0
2005-05-02 18:51:00,198.808,198.862,198.808,198.848,157800000.0
2005-05-02 18:52:00,198.865,198.876,198.786,198.833,267500000.0
2005-05-02 18:53:00,198.818,198.841,198.806,198.826,226899999.0
2005-05-02 18:54:00,198.808,198.841,198.783,198.811,282699998.0
2005-05-02 18:55:00,198.838,198.855,198.802,198.819,210600000.0
2005-05-02 18:56:00,198.836,198.839,198.814,198.826,39600000.0
2005-05-02 18:57:00,198.827,198.839,198.769,198.796,177700000.0
2005-05-02 18:58:00,198.796,198.813,198.757,198.768,319600000.0
2005-05-02 18:59:00,198.746,198.792,198.746,198.759,210200000.0
2005-05-02 19:00:00,198.747,198.794,198.747,198.787,77800000.0
2005-05-02 19:01:00,198.756,198.785,198.726,198.751,115600001.0
2005-05-02 19:02:00,198.787,198.796,198.753,198.754,193900000.0
2005-05-02 19:03:00,198.756,198.79,198.736,198.755,270800001.0
2005-05-02 19:04:00,198.76,198.783,198.746,198.755,147600000.0
2005-05-02 19:05:00,198.765,198.773,198.74,198.753,166400001.0
2005-05-02 19:06:00,198.776,198.777,198.71,198.741,358100002.0
2005-05-02 19:07:00,198.758,198.778,198.742,198.761,258200000.0
2005-05-02 19:08:00,198.76,198.8,198.759,198.769,309000001.0
2005-05-02 19:09:00,198.801,198.811,198.749,198.777,188899999.0
2005-05-02 19:10:00,198.8,198.812,198.752,198.812,81300000.0
2005-05-02 19:11:00,198.8,198.815,198.789,198.789,41300000.0
2005-05-02 19:12:00,198.807,198.815,198.78,198.794,92600000.0
2005-05-02 19:13:00,198.82,198.821,198.769,198.782,156900000.0
2005-05-02 19:14:00,198.769,198.805,198.734,198.75,206800001.0
2005-05-02 19:15:00,198.772,198.786,198.744,198.768,282500000.0
2005-05-02 19:16:00,198.781,198.798,198.771,198.784,31000000.0
2005-05-02 19:17:00,198.82,198.827,198.766,198.771,120400000.0
2005-05-02 19:18:00,198.8,198.812,198.764,198.796,194300001.0
2005-05-02 19:19:00,198.792,198.87,198.759,198.825,185399999.0
2005-05-02 19:20:00,198.812,198.83,198.78,198.802,171000000.0
2005-05-02 19:21:00,198.813,198.836,198.796,198.813,215000001.0
2005-05-02 19:22:00,198.815,198.84,198.78,198.812,101200000.0
2005-05-02 19:23:00,198.802,198.857,198.779,198.817,513699998.0
2005-05-02 19:24:00,198.837,198.864,198.836,198.845,134400000.0
2005-05-02 19:25:00,198.832,198.888,198.804,198.868,178700000.0
2005-05-02 19:26:00,198.829,198.858,198.821,198.836,523299999.0
2005-05-02 19:27:00,198.832,198.851,198.807,198.821,306199999.0
2005-05-02 19:28:00,198.815,198.849,198.8,198.84,272400000.0
2005-05-02 19:29:00,198.86,198.861,198.832,198.845,76699999.0
2005-05-02 19:30:00,198.86,198.874,198.845,198.85,254699999.0
2005-05-02 19:31:00,198.826,198.896,198.826,198.86,115800000.0
2005-05-02 19:32:00,198.88,198.928,198.854,198.897,354800001.0
2005-05-02 19:33:00,198.898,198.956,198.886,198.945,213900000.0
2005-05-02 19:34:00,198.94,198.94,198.884,198.893,197900002.0
2005-05-02 19:35:00,198.891,198.956,198.871,198.943,295799999.0
2005-05-02 19:36:00,198.985,199.022,198.982,198.983,275400000.0
2005-05-02 19:37:00,198.999,199.007,198.972,198.987,136599999.0
2005-05-02 19:38:00,198.966,198.976,198.913,198.925,173200000.0
2005-05-02 19:39:00,198.945,198.955,198.891,198.906,235600001.0
2005-05-02 19:40:00,198.901,198.931,198.885,198.885,192500000.0
2005-05-02 19:41:00,198.911,198.923,198.857,198.877,370300001.0
2005-05-02 19:42:00,198.902,198.936,198.879,198.908,169900001.0
2005-05-02 19:43:00,198.912,198.927,198.89,198.89,67500000.0
2005-05-02 19:44:00,198.892,198.937,198.882,198.882,173300000.0
2005-05-02 19:45:00,198.878,198.906,198.856,198.874,140799999.0
2005-05-02 19:46:00,198.9,198.9,198.844,198.897,115000000.0
2005-05-02 19:47:00,198.897,198.905,198.852,198.896,64400000.0
2005-05-02 19:48:00,198.909,198.94,198.87,198.9,156500000.0
2005-05-02 19:49:00,198.904,198.94,198.898,198.906,118400000.0
2005-05-02 19:50:00,198.902,198.934,198.902,198.918,127100000.0
2005-05-02 19:51:00,198.942,198.949,198.905,198.922,180699999.0
2005-05-02 19:52:00,198.927,198.948,198.927,198.932,143700000.0
2005-05-02 19:53:00,198.893,198.943,198.873,198.943,193000001.0
2005-05-02 19:54:00,198.921,198.956,198.909,198.93,163999999.0
2005-05-02 19:55:00,198.934,198.976,198.915,198.928,92300001.0
2005-05-02 19:56:00,198.882,198.932,198.849,198.905,166100000.0
2005-05-02 19:57:00,198.897,198.907,198.854,198.897,135300000.0
2005-05-02 19:58:00,198.883,198.915,198.861,198.873,245900001.0
2005-05-02 19:59:00,198.873,198.903,198.847,198.885,194400000.0
2005-05-02 20:00:00,198.882,198.931,198.869,198.889,64100000.0
2005-05-02 20:01:00,198.885,198.901,198.842,198.874,79700001.0
2005-05-02 20:02:00,198.889,198.909,198.859,198.873,127300001.0
2005-05-02 20:03:00,198.852,198.872,198.821,198.858,91600000.0
2005-05-02 20:04:00,198.855,198.889,198.833,198.861,113700000.0
2005-05-02 20:05:00,198.873,198.899,198.862,198.888,126300001.0
2005-05-02 20:06:00,198.878,198.916,198.865,198.885,188800000.0
2005-05-02 20:07:00,198.9,198.95,198.846,198.95,133500000.0
2005-05-02 20:08:00,198.955,199.009,198.928,198.983,176700000.0
2005-05-02 20:09:00,198.993,199.002,198.915,198.954,85900000.0
2005-05-02 20:10:00,198.982,198.982,198.881,198.915,156199999.0
2005-05-02 20:11:00,198.902,198.931,198.869,198.876,228299999.0
2005-05-02 20:12:00,198.883,198.91,198.802,198.802,526499999.0
2005-05-02 20:13:00,198.787,198.853,198.787,198.817,196199999.0
2005-05-02 20:14:00,198.83,198.874,198.83,198.84,205600000.0
2005-05-02 20:15:00,198.815,198.863,198.805,198.832,310299998.0
2005-05-02 20:16:00,198.838,198.889,198.837,198.839,189899999.0
2005-05-02 20:17:00,198.845,198.886,198.84,198.86,80899999.0
2005-05-02 20:18:00,198.867,198.896,198.849,198.896,135999999.0
2005-05-02 20:19:00,198.854,198.906,198.836,198.867,119700000.0
2005-05-02 20:20:00,198.871,198.919,198.863,198.863,351499999.0
2005-05-02 20:21:00,198.894,198.896,198.86,198.88,130500000.0
2005-05-02 20:22:00,198.881,198.909,198.869,198.869,205600000.0
2005-05-02 20:23:00,198.875,198.913,198.848,198.848,176000001.0
2005-05-02 20:24:00,198.891,198.899,198.863,198.863,172200000.0
2005-05-02 20:25:00,198.863,198.913,198.863,198.908,229500001.0
2005-05-02 20:26:00,198.895,198.928,198.882,198.903,271300001.0
2005-05-02 20:27:00,198.9,198.926,198.872,198.906,204200000.0
2005-05-02 20:28:00,198.905,198.931,198.883,198.889,434899999.0
2005-05-02 20:29:00,198.9,198.935,198.891,198.904,463600001.0
2005-05-02 20:30:00,198.922,198.938,198.908,198.934,555700000.0
2005-05-02 20:31:00,198.923,198.944,198.893,198.904,402699999.0
2005-05-02 20:32:00,198.9,198.952,198.899,198.899,642099999.0
2005-05-02 20:33:00,198.969,198.969,198.881,198.897,246699998.0
2005-05-02 20:34:00,198.893,198.918,198.864,198.885,116900000.0
2005-05-02 20:35:00,198.865,198.908,198.86,198.891,106500000.0
2005-05-02 20:36:00,198.917,198.93,198.892,198.91,81200000.0
2005-05-02 20:37:00,198.909,198.939,198.871,198.92,74700000.0
2005-05-02 20:38:00,198.923,198.923,198.888,198.895,220200000.0
2005-05-02 20:39:00,198.942,198.942,198.871,198.89,219599999.0
2005-05-02 20:40:00,198.927,198.934,198.871,198.901,384299998.0
2005-05-02 20:41:00,198.901,198.915,198.879,198.915,157000000.0
2005-05-02 20:42:00,198.913,198.913,198.851,198.893,198699999.0
2005-05-02 20:43:00,198.89,198.915,198.86,198.863,286600001.0
2005-05-02 20:44:00,198.869,198.894,198.847,198.89,315300001.0
2005-05-02 20:45:00,198.872,198.874,198.8,198.873,216400000.0
2005-05-02 20:46:00,198.873,198.913,198.846,198.861,226599999.0
2005-05-02 20:47:00,198.839,198.86,198.795,198.838,257600001.0
2005-05-02 20:48:00,198.845,198.878,198.794,198.812,304300002.0
2005-05-02 20:49:00,198.84,198.869,198.824,198.85,114100000.0
2005-05-02 20:50:00,198.844,198.9,198.835,198.869,329700000.0
2005-05-02 20:51:00,198.874,198.927,198.851,198.87,173199999.0
2005-05-02 20:52:00,198.884,198.919,198.857,198.88,98300000.0
2005-05-02 20:53:00,198.869,198.898,198.831,198.834,185600000.0
2005-05-02 20:54:00,198.839,198.886,198.828,198.846,117300001.0
2005-05-02 20:55:00,198.84,198.868,198.811,198.828,338300002.0
2005-05-02 20:56:00,198.84,198.887,198.815,198.865,199399999.0
2005-05-02 20:57:00,198.898,198.898,198.8,198.852,335099998.0
2005-05-02 20:58:00,198.845,198.858,198.771,198.836,306200000.0
2005-05-02 20:59:00,198.835,198.85,198.801,198.801,505700001.0
2005-05-02 21:00:00,198.814,198.852,198.801,198.807,552700001.0
2005-05-02 21:01:00,198.874,198.876,198.822,198.822,484799997.0
2005-05-02 21:02:00,198.809,198.833,198.765,198.805,261500000.0
2005-05-02 21:03:00,198.795,198.843,198.78,198.78,296900000.0
2005-05-02 21:04:00,198.811,198.834,198.726,198.81,57300000.0
2005-05-02 21:05:00,198.806,198.817,198.784,198.812,159400000.0
2005-05-02 21:06:00,198.843,198.843,198.762,198.762,152699999.0
2005-05-02 21:07:00,198.776,198.817,198.776,198.807,191000000.0
2005-05-02 21:08:00,198.792,198.826,198.777,198.803,155300001.0
2005-05-02 21:09:00,198.797,198.83,198.769,198.825,95500000.0
2005-05-02 21:10:00,198.799,198.816,198.772,198.789,96400000.0
2005-05-02 21:11:00,198.783,198.799,198.782,198.799,98900000.0
2005-05-02 21:12:00,198.79,198.798,198.757,198.757,97900000.0
2005-05-02 21:13:00,198.784,198.784,198.731,198.768,147899998.0
2005-05-02 21:14:00,198.757,198.769,198.733,198.747,377200002.0
2005-05-02 21:15:00,198.753,198.753,198.715,198.748,377600000.0
2005-05-02 21:16:00,198.757,198.79,198.757,198.763,88400000.0
2005-05-02 21:17:00,198.757,198.789,198.748,198.783,241599998.0
2005-05-02 21:18:00,198.797,198.797,198.742,198.743,172500000.0
2005-05-02 21:19:00,198.801,198.81,198.764,198.81,246300001.0
2005-05-02 21:20:00,198.811,198.832,198.802,198.813,364200000.0
2005-05-02 21:21:00,198.807,198.835,198.764,198.792,240700001.0
2005-05-02 21:22:00,198.78,198.863,198.78,198.851,226600001.0
2005-05-02 21:23:00,198.811,198.853,198.804,198.82,129300000.0
2005-05-02 21:24:00,198.855,198.859,198.816,198.817,197000001.0
2005-05-02 21:25:00,198.872,198.872,198.8,198.834,248900000.0
2005-05-02 21:26:00,198.823,198.858,198.802,198.802,107400000.0
2005-05-02 21:27:00,198.841,198.841,198.791,198.835,140700000.0
2005-05-02 21:28:00,198.835,198.842,198.783,198.81,109100000.0
2005-05-02 21:29:00,198.803,198.809,198.777,198.8,80400000.0
2005-05-02 21:30:00,198.802,198.837,198.802,198.825,76500000.0
2005-05-02 21:31:00,198.82,198.85,198.82,198.842,57900000.0
2005-05-02 21:32:00,198.825,198.853,198.825,198.843,85700000.0
2005-05-02 21:33:00,198.847,198.859,198.828,198.832,162499999.0
2005-05-02 21:34:00,198.846,198.868,198.84,198.858,176300002.0
2005-05-02 21:35:00,198.834,198.866,198.83,198.83,31100000.0
2005-05-02 21:36:00,198.85,198.856,198.813,198.813,82100001.0
2005-05-02 21:37:00,198.807,198.877,198.807,198.85,73500000.0
2005-05-02 21:38:00,198.826,198.865,198.824,198.847,71600000.0
2005-05-02 21:39:00,198.831,198.86,198.831,198.86,65300000.0
2005-05-02 21:40:00,198.843,198.862,198.834,198.862,52300000.0
2005-05-02 21:41:00,198.864,198.887,198.857,198.883,29600000.0
2005-05-02 21:42:00,198.876,198.906,198.868,198.894,217500001.0
2005-05-02 21:43:00,198.907,198.91,198.883,198.902,52900000.0
2005-05-02 21:44:00,198.899,198.899,198.842,198.87,205700001.0
2005-05-02 21:45:00,198.879,198.918,198.855,198.894,79100000.0
2005-05-02 21:46:00,198.873,198.891,198.843,198.882,143100001.0
2005-05-02 21:47:00,198.87,198.87,198.812,198.838,65900000.0
2005-05-02 21:48:00,198.869,198.874,198.804,198.822,93500000.0
2005-05-02 21:49:00,198.809,198.852,198.809,198.816,64800001.0
2005-05-02 21:50:00,198.841,198.849,198.802,198.807,29400000.0
2005-05-02 21:51:00,198.815,198.828,198.757,198.79,88700000.0
2005-05-02 21:52:00,198.752,198.827,198.747,198.824,52200000.0
2005-05-02 21:53:00,198.801,198.801,198.74,198.74,44200000.0
2005-05-02 21:54:00,198.801,198.805,198.762,198.796,104100001.0
2005-05-02 21:55:00,198.83,198.831,198.749,198.807,61800000.0
2005-05-02 21:56:00,198.803,198.835,198.788,198.818,108000000.0
2005-05-02 21:57:00,198.815,198.82,198.8,198.8,68900001.0
2005-05-02 21:58:00,198.809,198.824,198.795,198.803,58800001.0
2005-05-02 21:59:00,198.839,198.841,198.78,198.791,114600000.0
2005-05-02 22:00:00,198.803,198.839,198.781,198.816,169699999.0
2005-05-02 22:01:00,198.801,198.854,198.789,198.841,224899998.0
2005-05-02 22:02:00,198.83,198.887,198.83,198.833,255500002.0
2005-05-02 22:03:00,198.86,198.905,198.849,198.863,57200000.0
2005-05-02 22:04:00,198.884,198.895,198.847,198.873,109800000.0
2005-05-02 22:05:00,198.848,198.878,198.829,198.866,65200000.0
2005-05-02 22:06:00,198.853,198.911,198.848,198.909,65199999.0
2005-05-02 22:07:00,198.912,198.924,198.867,198.867,45800000.0
2005-05-02 22:08:00,198.912,198.941,198.9,198.926,87299999.0
2005-05-02 22:09:00,198.951,198.956,198.911,198.922,49800000.0
2005-05-02 22:10:00,198.932,198.945,198.889,198.912,46300001.0
2005-05-02 22:11:00,198.939,198.942,198.905,198.914,54600000.0
2005-05-02 22:12:00,198.915,198.939,198.893,198.897,102900000.0
2005-05-02 22:13:00,198.894,198.93,198.893,198.918,33100000.0
2005-05-02 22:14:00,198.894,198.93,198.894,198.927,37100000.0
2005-05-02 22:15:00,198.902,198.946,198.898,198.911,209000000.0
2005-05-02 22:16:00,198.917,198.949,198.909,198.914,183400001.0
2005-05-02 22:17:00,198.88,198.943,198.88,198.934,59800001.0
2005-05-02 22:18:00,198.97,198.97,198.92,198.932,60400001.0
2005-05-02 22:19:00,198.929,198.967,198.916,198.947,55400000.0
2005-05-02 22:20:00,198.966,198.966,198.922,198.965,43500000.0
2005-05-02 22:21:00,198.942,198.956,198.915,198.934,42500000.0
2005-05-02 22:22:00,198.95,198.954,198.92,198.944,59100000.0
2005-05-02 22:23:00,198.936,198.95,198.888,198.921,73000000.0
2005-05-02 22:24:00,198.938,198.951,198.91,198.941,77600001.0
2005-05-02 22:25:00,198.935,198.948,198.885,198.912,53300000.0
2005-05-02 22:26:00,198.93,198.935,198.897,198.911,41300001.0
2005-05-02 22:27:00,198.902,198.936,198.88,198.92,257699998.0
2005-05-02 22:28:00,198.922,198.922,198.878,198.884,56500000.0
2005-05-02 22:29:00,198.912,198.93,198.865,198.865,178500001.0
2005-05-02 22:30:00,198.867,198.884,198.841,198.855,50200000.0
2005-05-02 22:31:00,198.848,198.882,198.836,198.857,52700000.0
2005-05-02 22:32:00,198.855,198.895,198.855,198.868,163500001.0
2005-05-02 22:33:00,198.911,198.912,198.865,198.895,209099999.0
2005-05-02 22:34:00,198.892,198.928,198.886,198.918,307800002.0
2005-05-02 22:35:00,198.933,198.943,198.915,198.933,53100000.0
2005-05-02 22:36:00,198.953,198.954,198.902,198.946,87800000.0
2005-05-02 22:37:00,198.932,198.932,198.897,198.918,107000001.0
2005-05-02 22:38:00,198.943,198.954,198.908,198.925,42400000.0
2005-05-02 22:39:00,198.898,198.917,198.893,198.901,76400001.0
2005-05-02 22:40:00,198.901,198.956,198.9,198.911,96100001.0
2005-05-02 22:41:00,198.932,198.94,198.911,198.94,57200001.0
2005-05-02 22:42:00,198.893,198.932,198.881,198.898,19200000.0
2005-05-02 22:43:00,198.924,198.937,198.906,198.906,97599998.0
2005-05-02 22:44:00,198.914,198.968,198.914,198.958,165000000.0
2005-05-02 22:45:00,198.934,198.988,198.934,198.988,130600000.0
2005-05-02 22:46:00,198.983,198.991,198.958,198.958,48100000.0
2005-05-02 22:47:00,198.955,199.006,198.955,198.976,82500000.0
2005-05-02 22:48:00,198.967,198.979,198.923,198.977,111999999.0
2005-05-02 22:49:00,198.945,198.957,198.923,198.923,29400000.0
2005-05-02 22:50:00,198.928,198.972,198.913,198.967,33300000.0
2005-05-02 22:51:00,198.975,198.975,198.939,198.966,93700000.0
2005-05-02 22:52:00,198.957,198.988,198.923,198.923,31600000.0
2005-05-02 22:53:00,198.94,198.972,198.898,198.907,87900000.0
2005-05-02 22:54:00,198.985,198.988,198.906,198.981,48500000.0
2005-05-02 22:55:00,199.005,199.035,198.98,199.018,78200000.0
2005-05-02 22:56:00,198.989,198.994,198.97,198.986,83800000.0
2005-05-02 22:57:00,198.979,198.986,198.932,198.977,90799999.0
2005-05-02 22:58:00,198.958,198.973,198.92,198.935,42800000.0
2005-05-02 22:59:00,198.955,198.976,198.92,198.936,61200000.0
2005-05-02 23:00:00,198.975,199.0,198.937,198.937,47600000.0
2005-05-02 23:01:00,198.919,198.989,198.905,198.989,63300000.0
2005-05-02 23:02:00,198.998,198.998,198.901,198.975,67200001.0
2005-05-02 23:03:00,199.013,199.045,198.971,199.021,72400001.0
2005-05-02 23:04:00,199.047,199.062,198.982,199.013,56900000.0
2005-05-02 23:05:00,199.016,199.03,199.004,199.014,47100000.0
2005-05-02 23:06:00,199.062,199.062,199.014,199.043,26500000.0
2005-05-02 23:07:00,199.063,199.075,199.014,199.027,50200000.0
2005-05-02 23:08:00,199.031,199.037,198.975,199.018,65400001.0
2005-05-02 23:09:00,198.993,199.039,198.976,199.037,64600001.0
2005-05-02 23:10:00,198.979,199.041,198.979,199.027,69800001.0
2005-05-02 23:11:00,199.011,199.066,199.011,199.017,61000000.0
2005-05-02 23:12:00,199.021,199.04,198.979,198.979,31400000.0
2005-05-02 23:13:00,199.068,199.087,199.023,199.023,49200000.0
2005-05-02 23:14:00,199.022,199.043,199.001,199.034,88400001.0
2005-05-02 23:15:00,199.056,199.092,199.032,199.06,66300000.0
2005-05-02 23:16:00,199.051,199.078,199.042,199.055,47300000.0
2005-05-02 23:17:00,199.069,199.069,199.034,199.055,56600000.0
2005-05-02 23:18:00,199.058,199.064,199.028,199.035,31800000.0
2005-05-02 23:19:00,199.053,199.073,199.045,199.049,35000000.0
2005-05-02 23:20:00,199.028,199.043,199.012,199.03,87199998.0
2005-05-02 23:21:00,199.068,199.068,199.042,199.055,62800000.0
2005-05-02 23:22:00,199.033,199.058,199.031,199.058,71400000.0
2005-05-02 23:23:00,199.033,199.08,199.031,199.079,63600000.0
2005-05-02 23:24:00,199.068,199.068,199.028,199.049,37600000.0
2005-05-02 23:25:00,199.042,199.067,199.024,199.04,81899999.0
2005-05-02 23:26:00,199.026,199.052,198.993,198.993,96499999.0
2005-05-02 23:27:00,199.071,199.081,199.038,199.081,35900000.0
2005-05-02 23:28:00,199.036,199.07,199.034,199.055,72800000.0
2005-05-02 23:29:00,199.04,199.073,199.039,199.039,72800000.0
2005-05-02 23:30:00,199.089,199.089,199.015,199.058,39600000.0
2005-05-02 23:31:00,199.059,199.07,199.04,199.048,33500000.0
2005-05-02 23:32:00,199.053,199.062,199.025,199.051,54300000.0
2005-05-02 23:33:00,199.112,199.112,199.007,199.007,62200000.0
2005-05-02 23:34:00,199.016,199.083,199.013,199.07,51099999.0
2005-05-02 23:35:00,199.03,199.077,199.03,199.061,31800000.0
2005-05-02 23:36:00,199.042,199.084,199.034,199.07,21000000.0
2005-05-02 23:37:00,199.023,199.054,199.017,199.038,47000000.0
2005-05-02 23:38:00,199.073,199.084,199.067,199.083,19200000.0
2005-05-02 23:39:00,199.063,199.063,199.019,199.019,72000001.0
2005-05-02 23:40:00,198.934,199.034,198.934,198.989,61999999.0
2005-05-02 23:41:00,199.044,199.06,199.028,199.042,36400000.0
2005-05-02 23:42:00,199.027,199.046,199.023,199.038,84100000.0
2005-05-02 23:43:00,199.018,199.041,199.007,199.033,31400000.0
2005-05-02 23:44:00,199.036,199.086,199.02,199.064,44700000.0
2005-05-02 23:45:00,199.116,199.116,199.053,199.092,46400000.0
2005-05-02 23:46:00,199.077,199.112,199.074,199.099,61899999.0
2005-05-02 23:47:00,199.106,199.115,199.065,199.065,39900001.0
2005-05-02 23:48:00,199.121,199.125,199.075,199.113,82000000.0
2005-05-02 23:49:00,199.126,199.132,199.091,199.131,87000000.0
2005-05-02 23:50:00,199.09,199.146,199.08,199.116,85000002.0
2005-05-02 23:51:00,199.149,199.166,199.127,199.134,59399999.0
2005-05-02 23:52:00,199.162,199.172,199.108,199.108,23700000.0
2005-05-02 23:53:00,199.151,199.151,199.114,199.114,51400000.0
2005-05-02 23:54:00,199.092,199.149,199.092,199.131,35000000.0
2005-05-02 23:55:00,199.158,199.173,199.136,199.162,49100000.0
2005-05-02 23:56:00,199.172,199.172,199.127,199.136,62000000.0
2005-05-02 23:57:00,199.13,199.213,199.128,199.213,53200001.0
2005-05-02 23:58:00,199.173,199.189,199.15,199.15,60300000.0
2005-05-02 23:59:00,199.176,199.195,199.155,199.155,38300000.0
2005-05-03 00:00:00,199.167,199.167,199.096,199.103,59500000.0
2005-05-03 00:01:00,199.119,199.136,199.095,199.095,65599999.0
2005-05-03 00:02:00,199.104,199.126,199.09,199.09,42100001.0
2005-05-03 00:03:00,199.121,199.138,199.085,199.104,29800000.0
2005-05-03 00:04:00,199.107,199.118,199.088,199.103,38400000.0
2005-05-03 00:05:00,199.096,199.119,199.096,199.117,22700000.0
2005-05-03 00:06:00,199.093,199.126,199.08,199.122,27000000.0
2005-05-03 00:07:00,199.088,199.096,199.066,199.096,51199999.0
2005-05-03 00:08:00,199.091,199.105,199.066,199.084,43400000.0
2005-05-03 00:09:00,199.086,199.086,199.051,199.068,32500000.0
2005-05-03 00:10:00,199.087,199.095,199.068,199.086,88900001.0
2005-05-03 00:11:00,199.061,199.074,199.038,199.038,26700000.0
2005-05-03 00:12:00,199.031,199.045,199.003,199.003,62900000.0
2005-05-03 00:13:00,199.017,199.08,199.017,199.052,62300000.0
2005-05-03 00:14:00,199.062,199.066,199.042,199.054,82000001.0
2005-05-03 00:15:00,199.035,199.065,199.029,199.039,38400000.0
2005-05-03 00:16:00,199.021,199.075,199.021,199.048,70700000.0
2005-05-03 00:17:00,199.03,199.072,199.029,199.066,51100001.0
2005-05-03 00:18:00,199.063,199.102,199.05,199.081,88499998.0
2005-05-03 00:19:00,199.086,199.133,199.083,199.133,74300001.0
2005-05-03 00:20:00,199.123,199.165,199.12,199.143,77000000.0
2005-05-03 00:21:00,199.149,199.161,199.085,199.161,73800000.0
2005-05-03 00:22:00,199.138,199.177,199.099,199.148,70599999.0
2005-05-03 00:23:00,199.179,199.179,199.122,199.162,62900000.0
2005-05-03 00:24:00,199.185,199.185,199.124,199.124,21000000.0
2005-05-03 00:25:00,199.155,199.158,199.064,199.113,24000000.0
2005-05-03 00:26:00,199.152,199.154,199.079,199.1,29100000.0
2005-05-03 00:27:00,199.078,199.129,199.078,199.119,66400000.0
2005-05-03 00:28:00,199.145,199.154,199.093,199.131,38200000.0
2005-05-03 00:29:00,199.12,199.175,199.112,199.133,75200000.0
2005-05-03 00:30:00,199.115,199.155,199.085,199.135,28200000.0
2005-05-03 00:31:00,199.126,199.165,199.126,199.145,56800000.0
2005-05-03 00:32:00,199.149,199.157,199.097,199.127,36800000.0
2005-05-03 00:33:00,199.165,199.168,199.078,199.111,73600000.0
2005-05-03 00:34:00,199.109,199.153,199.096,199.142,54000000.0
2005-05-03 00:35:00,199.145,199.207,199.143,199.207,40800000.0
2005-05-03 00:36:00,199.162,199.17,199.122,199.158,47200000.0
2005-05-03 00:37:00,199.149,199.159,199.144,199.157,49000000.0
2005-05-03 00:38:00,199.148,199.173,199.136,199.142,38300000.0
2005-05-03 00:39:00,199.174,199.174,199.137,199.137,34800000.0
2005-05-03 00:40:00,199.182,199.182,199.133,199.133,43900000.0
2005-05-03 00:41:00,199.135,199.174,199.118,199.174,64000000.0
2005-05-03 00:42:00,199.182,199.182,199.115,199.115,49900000.0
2005-05-03 00:43:00,199.154,199.159,199.123,199.135,32400000.0
2005-05-03 00:44:00,199.16,199.166,199.095,199.125,34000000.0
2005-05-03 00:45:00,199.121,199.132,199.072,199.072,102400001.0
2005-05-03 00:46:00,199.098,199.135,199.098,199.127,32100000.0
2005-05-03 00:47:00,199.088,199.123,199.088,199.112,41800000.0
2005-05-03 00:48:00,199.159,199.159,199.107,199.115,44699999.0
2005-05-03 00:49:00,199.107,199.148,199.105,199.131,46700000.0
2005-05-03 00:50:00,199.144,199.144,199.105,199.12,27600000.0
2005-05-03 00:51:00,199.181,199.19,199.106,199.111,40400000.0
2005-05-03 00:52:00,199.177,199.216,199.155,199.216,52600000.0
2005-05-03 00:53:00,199.173,199.217,199.166,199.182,54900000.0
2005-05-03 00:54:00,199.169,199.206,199.156,199.189,33700000.0
2005-05-03 00:55:00,199.211,199.211,199.173,199.175,27200000.0
2005-05-03 00:56:00,199.202,199.202,199.097,199.097,27500000.0
2005-05-03 00:57:00,199.119,199.149,199.097,199.116,105100001.0
2005-05-03 00:58:00,199.096,199.118,199.088,199.096,30100000.0
2005-05-03 00:59:00,199.112,199.124,199.078,199.103,67700000.0
2005-05-03 01:00:00,199.155,199.155,199.087,199.096,17100000.0
2005-05-03 01:01:00,199.092,199.12,199.083,199.12,41000000.0
2005-05-03 01:02:00,199.155,199.155,199.083,199.111,65500000.0
2005-05-03 01:03:00,199.07,199.105,199.042,199.083,73200001.0
2005-05-03 01:04:00,199.074,199.103,199.063,199.091,54200000.0
2005-05-03 01:05:00,199.091,199.113,199.074,199.113,41600000.0
2005-05-03 01:06:00,199.068,199.096,199.055,199.094,22300000.0
2005-05-03 01:07:00,199.108,199.114,199.033,199.033,51900000.0
2005-05-03 01:08:00,199.033,199.04,199.011,199.029,55699999.0
2005-05-03 01:09:00,199.054,199.054,199.013,199.013,30700000.0
2005-05-03 01:10:00,199.025,199.064,199.025,199.053,65100000.0
2005-05-03 01:11:00,199.059,199.059,199.025,199.04,63900000.0
2005-05-03 01:12:00,199.071,199.071,199.008,199.008,78399999.0
2005-05-03 01:13:00,199.033,199.08,199.033,199.08,32400000.0
2005-05-03 01:14:00,199.059,199.082,199.043,199.059,84600000.0
2005-05-03 01:15:00,199.112,199.112,199.048,199.087,74200000.0
2005-05-03 01:16:00,199.113,199.118,199.062,199.1,71099999.0
2005-05-03 01:17:00,199.056,199.067,199.047,199.059,25600000.0
2005-05-03 01:18:00,199.062,199.062,199.028,199.061,62300001.0
2005-05-03 01:19:00,199.049,199.062,199.035,199.061,48700000.0
2005-05-03 01:20:00,199.066,199.073,199.061,199.068,40500000.0
2005-05-03 01:21:00,199.023,199.06,199.009,199.009,106200000.0
2005-05-03 01:22:00,199.011,199.059,199.011,199.05,31800000.0
2005-05-03 01:23:00,199.037,199.037,198.975,198.978,32600000.0
2005-05-03 01:24:00,198.985,198.998,198.934,198.967,66500001.0
2005-05-03 01:25:00,198.969,198.991,198.936,198.936,52500000.0
2005-05-03 01:26:00,198.944,198.963,198.926,198.926,41000000.0
2005-05-03 01:27:00,198.947,198.976,198.941,198.943,41800000.0
2005-05-03 01:28:00,198.977,199.007,198.953,198.96,66099999.0
2005-05-03 01:29:00,198.864,198.935,198.851,198.872,80000000.0
2005-05-03 01:30:00,198.872,198.879,198.817,198.844,34600000.0
2005-05-03 01:31:00,198.854,198.872,198.831,198.831,22900000.0
2005-05-03 01:32:00,198.842,198.861,198.798,198.798,23500000.0
2005-05-03 01:33:00,198.786,198.813,198.778,198.79,42700000.0
2005-05-03 01:34:00,198.825,198.839,198.776,198.776,36200000.0
2005-05-03 01:35:00,198.79,198.807,198.773,198.774,47100000.0
2005-05-03 01:36:00,198.816,198.828,198.778,198.792,44700000.0
2005-05-03 01:37:00,198.845,198.863,198.808,198.821,67400000.0
2005-05-03 01:38:00,198.821,198.869,198.81,198.839,55100000.0
2005-05-03 01:39:00,198.826,198.855,198.787,198.787,42700000.0
2005-05-03 01:40:00,198.842,198.846,198.801,198.811,35900000.0
2005-05-03 01:41:00,198.788,198.827,198.747,198.77,57300000.0
2005-05-03 01:42:00,198.749,198.783,198.733,198.734,67200000.0
2005-05-03 01:43:00,198.712,198.789,198.707,198.785,64600000.0
2005-05-03 01:44:00,198.749,198.749,198.709,198.724,42400000.0
2005-05-03 01:45:00,198.73,198.738,198.674,198.705,48400000.0
2005-05-03 01:46:00,198.712,198.728,198.639,198.657,52099999.0
2005-05-03 01:47:00,198.652,198.693,198.652,198.693,76499999.0
2005-05-03 01:48:00,198.732,198.732,198.654,198.654,59500000.0
2005-05-03 01:49:00,198.685,198.69,198.669,198.69,24400000.0
2005-05-03 01:50:00,198.691,198.717,198.67,198.691,44000000.0
2005-05-03 01:51:00,198.685,198.69,198.657,198.673,29600000.0
2005-05-03 01:52:00,198.655,198.732,198.655,198.73,48600000.0
2005-05-03 01:53:00,198.703,198.749,198.703,198.749,59399999.0
2005-05-03 01:54:00,198.737,198.748,198.714,198.714,63200000.0
2005-05-03 01:55:00,198.722,198.777,198.718,198.761,32600000.0
2005-05-03 01:56:00,198.776,198.783,198.747,198.754,31600000.0
2005-05-03 01:57:00,198.811,198.811,198.726,198.73,68400000.0
2005-05-03 01:58:00,198.738,198.764,198.72,198.726,73700001.0
2005-05-03 01:59:00,198.767,198.772,198.704,198.718,64900000.0
2005-05-03 02:00:00,198.763,198.78,198.736,198.762,22700000.0
2005-05-03 02:01:00,198.791,198.797,198.766,198.772,36000000.0
2005-05-03 02:02:00,198.794,198.809,198.75,198.763,64000002.0
2005-05-03 02:03:00,198.799,198.799,198.77,198.771,43400000.0
2005-05-03 02:04:00,198.756,198.777,198.719,198.722,33600000.0
2005-05-03 02:05:00,198.72,198.744,198.708,198.719,38400000.0
2005-05-03 02:06:00,198.767,198.772,198.671,198.671,53000000.0
2005-05-03 02:07:00,198.704,198.708,198.646,198.655,61000000.0
2005-05-03 02:08:00,198.646,198.678,198.637,198.664,53200000.0
2005-05-03 02:09:00,198.691,198.691,198.654,198.667,48400000.0
2005-05-03 02:10:00,198.667,198.695,198.64,198.64,59600000.0
2005-05-03 02:11:00,198.583,198.615,198.564,198.599,75400001.0
2005-05-03 02:12:00,198.639,198.654,198.596,198.62,37000000.0
2005-05-03 02:13:00,198.648,198.653,198.612,198.636,55300000.0
2005-05-03 02:14:00,198.622,198.648,198.609,198.635,51500000.0
2005-05-03 02:15:00,198.666,198.678,198.64,198.665,63700000.0
2005-05-03 02:16:00,198.664,198.685,198.648,198.678,50400000.0
2005-05-03 02:17:00,198.673,198.719,198.668,198.71,56400000.0
2005-05-03 02:18:00,198.652,198.706,198.652,198.706,35900000.0
2005-05-03 02:19:00,198.715,198.715,198.651,198.651,40300000.0
2005-05-03 02:20:00,198.699,198.724,198.676,198.676,32800000.0
2005-05-03 02:21:00,198.661,198.676,198.639,198.654,48900000.0
2005-05-03 02:22:00,198.623,198.663,198.615,198.625,42100000.0
2005-05-03 02:23:00,198.619,198.63,198.59,198.605,61899999.0
2005-05-03 02:24:00,198.614,198.63,198.596,198.596,50300001.0
2005-05-03 02:25:00,198.631,198.631,198.588,198.593,33100000.0
2005-05-03 02:26:00,198.595,198.595,198.554,198.557,35100000.0
2005-05-03 02:27:00,198.591,198.602,198.554,198.585,45100000.0
2005-05-03 02:28:00,198.608,198.62,198.544,198.544,21500000.0
2005-05-03 02:29:00,198.623,198.624,198.59,198.59,38800000.0
2005-05-03 02:30:00,198.566,198.64,198.563,198.579,39600000.0
2005-05-03 02:31:00,198.601,198.626,198.582,198.619,31200000.0
2005-05-03 02:32:00,198.589,198.637,198.588,198.632,80100000.0
2005-05-03 02:33:00,198.62,198.643,198.619,198.632,43900001.0
2005-05-03 02:34:00,198.639,198.649,198.608,198.645,50600000.0
2005-05-03 02:35:00,198.639,198.648,198.609,198.64,67600000.0
2005-05-03 02:36:00,198.623,198.672,198.617,198.657,54300000.0
2005-05-03 02:37:00,198.639,198.665,198.628,198.652,94600002.0
2005-05-03 02:38:00,198.621,198.663,198.615,198.632,65000000.0
2005-05-03 02:39:00,198.663,198.678,198.642,198.676,69400002.0
2005-05-03 02:40:00,198.656,198.676,198.635,198.638,61099999.0
2005-05-03 02:41:00,198.659,198.659,198.612,198.625,65300001.0
2005-05-03 02:42:00,198.659,198.667,198.642,198.654,67200000.0
2005-05-03 02:43:00,198.664,198.691,198.657,198.686,51600000.0
2005-05-03 02:44:00,198.665,198.684,198.613,198.682,39800001.0
2005-05-03 02:45:00,198.639,198.679,198.639,198.654,41099999.0
2005-05-03 02:46:00,198.622,198.689,198.622,198.652,55200001.0
2005-05-03 02:47:00,198.619,198.678,198.6,198.678,47800000.0
2005-05-03 02:48:00,198.672,198.692,198.634,198.634,29100000.0
2005-05-03 02:49:00,198.663,198.682,198.64,198.64,82699999.0
2005-05-03 02:50:00,198.565,198.682,198.565,198.663,28100000.0
2005-05-03 02:51:00,198.633,198.677,198.602,198.661,36300000.0
2005-05-03 02:52:00,198.655,198.677,198.641,198.653,55500000.0
2005-05-03 02:53:00,198.67,198.697,198.648,198.654,76399999.0
2005-05-03 02:54:00,198.666,198.711,198.647,198.647,47500000.0
2005-05-03 02:55:00,198.668,198.682,198.645,198.653,33600000.0
2005-05-03 02:56:00,198.653,198.708,198.636,198.708,92900000.0
2005-05-03 02:57:00,198.696,198.705,198.683,198.694,36500000.0
2005-05-03 02:58:00,198.707,198.711,198.701,198.704,52600000.0
2005-05-03 02:59:00,198.684,198.696,198.655,198.696,74400000.0
2005-05-03 03:00:00,198.7,198.713,198.683,198.709,44600000.0
2005-05-03 03:01:00,198.723,198.726,198.666,198.667,55500000.0
2005-05-03 03:02:00,198.701,198.708,198.674,198.674,47000000.0
2005-05-03 03:03:00,198.711,198.711,198.684,198.684,31700000.0
2005-05-03 03:04:00,198.715,198.735,198.704,198.708,58900000.0
2005-05-03 03:05:00,198.698,198.717,198.694,198.694,36400000.0
2005-05-03 03:06:00,198.693,198.714,198.684,198.714,46200000.0
2005-05-03 03:07:00,198.7,198.726,198.68,198.685,66100001.0
2005-05-03 03:08:00,198.731,198.733,198.708,198.718,31500000.0
2005-05-03 03:09:00,198.73,198.737,198.694,198.706,61100001.0
2005-05-03 03:10:00,198.735,198.748,198.707,198.745,59199999.0
2005-05-03 03:11:00,198.711,198.761,198.698,198.728,55700000.0
2005-05-03 03:12:00,198.762,198.771,198.726,198.755,68399999.0
2005-05-03 03:13:00,198.734,198.767,198.716,198.752,56899999.0
2005-05-03 03:14:00,198.783,198.817,198.781,198.796,46300000.0
2005-05-03 03:15:00,198.82,198.856,198.805,198.846,51199999.0
2005-05-03 03:16:00,198.896,198.9,198.854,198.862,30200000.0
2005-05-03 03:17:00,198.869,198.882,198.842,198.868,65000000.0
2005-05-03 03:18:00,198.87,198.878,198.833,198.833,37600000.0
2005-05-03 03:19:00,198.825,198.908,198.824,198.883,42300000.0
2005-05-03 03:20:00,198.843,198.962,198.843,198.947,27000000.0
2005-05-03 03:21:00,198.937,198.945,198.871,198.909,85500001.0
2005-05-03 03:22:00,198.92,198.932,198.893,198.917,53300000.0
2005-05-03 03:23:00,198.898,198.914,198.865,198.893,73000001.0
2005-05-03 03:24:00,198.93,198.947,198.92,198.943,69200001.0
2005-05-03 03:25:00,198.931,198.965,198.913,198.946,39400000.0
2005-05-03 03:26:00,198.949,198.979,198.942,198.979,56400001.0
2005-05-03 03:27:00,198.971,198.984,198.947,198.947,66600000.0
2005-05-03 03:28:00,198.984,198.984,198.916,198.935,45200000.0
2005-05-03 03:29:00,198.922,199.049,198.922,199.046,36600000.0
2005-05-03 03:30:00,199.042,199.058,198.983,198.983,46100000.0
2005-05-03 03:31:00,199.029,199.029,198.973,199.0,65699999.0
2005-05-03 03:32:00,199.019,199.03,198.992,199.022,69700001.0
2005-05-03 03:33:00,198.971,199.021,198.965,198.994,40500000.0
2005-05-03 03:34:00,198.955,199.006,198.946,198.977,55100000.0
2005-05-03 03:35:00,198.969,198.99,198.956,198.956,35300000.0
2005-05-03 03:36:00,198.99,199.013,198.98,198.986,34500000.0
2005-05-03 03:37:00,198.987,199.005,198.953,198.962,25100000.0
2005-05-03 03:38:00,198.957,198.965,198.923,198.963,33400000.0
2005-05-03 03:39:00,198.973,198.984,198.925,198.984,50200001.0
2005-05-03 03:40:00,198.942,198.967,198.902,198.91,55000000.0
2005-05-03 03:41:00,198.931,198.944,198.907,198.919,84600001.0
2005-05-03 03:42:00,198.91,198.972,198.904,198.904,82199999.0
2005-05-03 03:43:00,198.926,198.953,198.915,198.929,52799999.0
2005-05-03 03:44:00,198.938,198.972,198.926,198.939,55999999.0
2005-05-03 03:45:00,198.974,198.993,198.941,198.988,45900000.0
2005-05-03 03:46:00,198.937,198.958,198.914,198.916,48700000.0
2005-05-03 03:47:00,198.921,198.952,198.899,198.904,54900000.0
2005-05-03 03:48:00,198.903,198.942,198.869,198.887,46400000.0
2005-05-03 03:49:00,198.891,198.941,198.882,198.929,48700000.0
2005-05-03 03:50:00,198.931,198.951,198.908,198.908,56200000.0
2005-05-03 03:51:00,198.962,198.967,198.89,198.902,39000000.0
2005-05-03 03:52:00,198.887,198.905,198.849,198.874,56900000.0
2005-05-03 03:53:00,198.905,198.918,198.839,198.879,40000000.0
2005-05-03 03:54:00,198.887,198.906,198.83,198.86,81099999.0
2005-05-03 03:55:00,198.865,198.939,198.86,198.898,40700000.0
2005-05-03 03:56:00,198.853,198.913,198.853,198.872,75399999.0
2005-05-03 03:57:00,198.874,198.896,198.841,198.859,71000000.0
2005-05-03 03:58:00,198.876,198.937,198.876,198.9,66700000.0
2005-05-03 03:59:00,198.901,198.927,198.864,198.879,47500000.0
2005-05-03 04:00:00,198.86,198.945,198.857,198.945,61300000.0
2005-05-03 04:01:00,198.975,198.991,198.946,198.957,37100000.0
2005-05-03 04:02:00,198.961,198.976,198.908,198.943,21500000.0
2005-05-03 04:03:00,199.003,199.003,198.938,198.985,23900000.0
2005-05-03 04:04:00,198.966,198.983,198.965,198.982,30800000.0
2005-05-03 04:05:00,198.98,198.997,198.971,198.975,79300001.0
2005-05-03 04:06:00,198.986,199.002,198.977,198.988,62900000.0
2005-05-03 04:07:00,198.996,199.042,198.985,199.037,47200000.0
2005-05-03 04:08:00,199.025,199.07,199.008,199.042,78099999.0
2005-05-03 04:09:00,199.067,199.079,199.015,199.015,50500000.0
2005-05-03 04:10:00,199.014,199.051,199.009,199.022,44400000.0
2005-05-03 04:11:00,199.034,199.062,199.013,199.013,69800000.0
2005-05-03 04:12:00,198.993,199.045,198.993,199.038,45700000.0
2005-05-03 04:13:00,199.036,199.042,198.98,198.98,26700000.0
2005-05-03 04:14:00,198.984,199.011,198.979,198.988,47400000.0
2005-05-03 04:15:00,199.025,199.025,198.976,198.996,62000000.0
2005-05-03 04:16:00,198.983,199.023,198.976,198.994,51099999.0
2005-05-03 04:17:00,199.02,199.024,199.007,199.009,41200000.0
2005-05-03 04:18:00,199.029,199.036,198.956,198.965,31200000.0
2005-05-03 04:19:00,199.001,199.005,198.959,198.999,44299999.0
2005-05-03 04:20:00,198.959,198.961,198.944,198.95,67600000.0
2005-05-03 04:21:00,198.981,198.981,198.944,198.951,26000000.0
2005-05-03 04:22:00,198.988,198.993,198.953,198.963,77500000.0
2005-05-03 04:23:00,198.996,199.018,198.986,199.007,43700000.0
2005-05-03 04:24:00,199.056,199.056,199.002,199.047,44500000.0
2005-05-03 04:25:00,199.001,199.019,198.999,199.0,14700000.0
2005-05-03 04:26:00,199.046,199.048,199.015,199.015,69800001.0
2005-05-03 04:27:00,198.992,199.045,198.98,199.035,73600000.0
2005-05-03 04:28:00,199.014,199.027,198.995,198.995,78700000.0
2005-05-03 04:29:00,199.049,199.052,199.04,199.04,44100001.0
2005-05-03 04:30:00,198.991,199.034,198.983,199.032,52300000.0
2005-05-03 04:31:00,199.016,199.021,198.996,198.998,43800000.0
2005-05-03 04:32:00,198.982,199.001,198.975,198.987,29300000.0
2005-05-03 04:33:00,198.994,198.994,198.965,198.971,63300000.0
2005-05-03 04:34:00,199.004,199.004,198.965,198.965,39800000.0
2005-05-03 04:35:00,198.986,199.012,198.981,199.007,26900000.0
2005-05-03 04:36:00,198.994,199.011,198.97,199.011,74399999.0
2005-05-03 04:37:00,199.006,199.014,198.986,199.008,44800000.0
2005-05-03 04:38:00,199.014,199.019,198.982,199.019,60000001.0
2005-05-03 04:39:00,199.037,199.037,198.987,199.0,50700000.0
2005-05-03 04:40:00,199.034,199.045,199.0,199.02,42500000.0
2005-05-03 04:41:00,199.026,199.078,199.013,199.078,37400000.0
2005-05-03 04:42:00,199.08,199.127,199.069,199.105,37500000.0
2005-05-03 04:43:00,199.129,199.183,199.128,199.165,68200000.0
2005-05-03 04:44:00,199.154,199.198,199.126,199.198,52200000.0
2005-05-03 04:45:00,199.205,199.238,199.203,199.217,52600000.0
2005-05-03 04:46:00,199.206,199.252,199.19,199.222,55200000.0
2005-05-03 04:47:00,199.227,199.237,199.134,199.138,33600000.0
2005-05-03 04:48:00,199.162,199.194,199.154,199.154,56600000.0
2005-05-03 04:49:00,199.155,199.206,199.141,199.206,86799998.0
2005-05-03 04:50:00,199.213,199.28,199.208,199.23,57600000.0
2005-05-03 04:51:00,199.242,199.29,199.221,199.29,87400000.0
2005-05-03 04:52:00,199.231,199.251,199.21,199.228,71600000.0
2005-05-03 04:53:00,199.245,199.245,199.215,199.215,43800000.0
2005-05-03 04:54:00,199.211,199.237,199.188,199.215,75100000.0
2005-05-03 04:55:00,199.234,199.251,199.191,199.191,50000000.0
2005-05-03 04:56:00,199.179,199.216,199.167,199.193,54500001.0
2005-05-03 04:57:00,199.207,199.209,199.175,199.177,50100000.0
2005-05-03 04:58:00,199.163,199.204,199.163,199.189,54800000.0
2005-05-03 04:59:00,199.209,199.21,199.194,199.202,18400000.0
2005-05-03 05:00:00,199.214,199.214,199.173,199.211,57700000.0
2005-05-03 05:01:00,199.205,199.22,199.181,199.204,45000000.0
2005-05-03 05:02:00,199.174,199.22,199.174,199.187,49099999.0
2005-05-03 05:03:00,199.201,199.201,199.14,199.14,52000000.0
2005-05-03 05:04:00,199.105,199.182,199.104,199.107,68600000.0
2005-05-03 05:05:00,199.112,199.127,199.094,199.11,22100000.0
2005-05-03 05:06:00,199.157,199.168,199.075,199.075,28900000.0
2005-05-03 05:07:00,199.102,199.179,199.09,199.179,48300000.0
2005-05-03 05:08:00,199.145,199.196,199.145,199.167,49500000.0
2005-05-03 05:09:00,199.225,199.225,199.181,199.211,43800001.0
2005-05-03 05:10:00,199.214,199.214,199.164,199.168,49700000.0
2005-05-03 05:11:00,199.174,199.2,199.145,199.165,57499999.0
2005-05-03 05:12:00,199.138,199.203,199.138,199.189,53600000.0
2005-05-03 05:13:00,199.193,199.201,199.17,199.176,30800000.0
2005-05-03 05:14:00,199.166,199.184,199.146,199.15,68300000.0
2005-05-03 05:15:00,199.207,199.207,199.149,199.149,56100000.0
2005-05-03 05:16:00,199.153,199.194,199.153,199.194,80700000.0
2005-05-03 05:17:00,199.198,199.208,199.192,199.201,43200000.0
2005-05-03 05:18:00,199.247,199.247,199.168,199.168,46199999.0
2005-05-03 05:19:00,199.15,199.187,199.143,199.162,65499999.0
2005-05-03 05:20:00,199.178,199.223,199.168,199.223,22400000.0
2005-05-03 05:21:00,199.267,199.275,199.175,199.175,44300000.0
2005-05-03 05:22:00,199.196,199.241,199.188,199.235,18800000.0
2005-05-03 05:23:00,199.239,199.248,199.214,199.238,27700000.0
2005-05-03 05:24:00,199.259,199.259,199.216,199.216,40500000.0
2005-05-03 05:25:00,199.207,199.224,199.197,199.197,79300000.0
2005-05-03 05:26:00,199.179,199.225,199.179,199.219,48200000.0
2005-05-03 05:27:00,199.246,199.246,199.198,199.225,53200000.0
2005-05-03 05:28:00,199.225,199.247,199.192,199.192,21600000.0
2005-05-03 05:29:00,199.197,199.217,199.194,199.211,60900000.0
2005-05-03 05:30:00,199.237,199.242,199.197,199.217,34800000.0
2005-05-03 05:31:00,199.232,199.232,199.175,199.207,40200000.0
2005-05-03 05:32:00,199.189,199.204,199.183,199.183,43000000.0
2005-05-03 05:33:00,199.264,199.264,199.21,199.21,49400000.0
2005-05-03 05:34:00,199.199,199.226,199.199,199.206,54200000.0
2005-05-03 05:35:00,199.203,199.239,199.187,199.237,49500000.0
2005-05-03 05:36:00,199.266,199.271,199.212,199.235,45300000.0
2005-05-03 05:37:00,199.222,199.248,199.202,199.22,39600000.0
2005-05-03 05:38:00,199.215,199.248,199.207,199.245,62899999.0
2005-05-03 05:39:00,199.212,199.231,199.212,199.228,28000000.0
2005-05-03 05:40:00,199.217,199.225,199.217,199.218,43300001.0
2005-05-03 05:41:00,199.176,199.236,199.176,199.236,84000001.0
2005-05-03 05:42:00,199.204,199.243,199.204,199.242,33200000.0
2005-05-03 05:43:00,199.18,199.214,199.177,199.214,49899999.0
2005-05-03 05:44:00,199.206,199.206,199.17,199.189,33100000.0
2005-05-03 05:45:00,199.203,199.213,199.176,199.179,56900001.0
2005-05-03 05:46:00,199.173,199.2,199.153,199.195,67500001.0
2005-05-03 05:47:00,199.182,199.182,199.134,199.164,31700000.0
2005-05-03 05:48:00,199.191,199.191,199.118,199.146,82800001.0
2005-05-03 05:49:00,199.091,199.169,199.082,199.169,19200000.0
2005-05-03 05:50:00,199.106,199.118,199.071,199.087,56600000.0
2005-05-03 05:51:00,199.101,199.114,199.041,199.041,31200000.0
2005-05-03 05:52:00,199.114,199.114,199.063,199.081,51400000.0
2005-05-03 05:53:00,199.048,199.116,199.048,199.103,75100000.0
2005-05-03 05:54:00,199.131,199.132,199.087,199.093,50800000.0
2005-05-03 05:55:00,199.074,199.123,199.074,199.118,55300000.0
2005-05-03 05:56:00,199.107,199.14,199.094,199.105,65100001.0
2005-05-03 05:57:00,199.136,199.162,199.106,199.152,30700000.0
2005-05-03 05:58:00,199.163,199.17,199.117,199.12,35300000.0
2005-05-03 05:59:00,199.157,199.166,199.139,199.14,60300000.0
2005-05-03 06:00:00,199.164,199.2,199.128,199.2,96799999.0
2005-05-03 06:01:00,199.162,199.201,199.161,199.161,60400001.0
2005-05-03 06:02:00,199.148,199.202,199.143,199.202,54499998.0
2005-05-03 06:03:00,199.172,199.175,199.151,199.168,54500000.0
2005-05-03 06:04:00,199.164,199.218,199.164,199.198,61299999.0
2005-05-03 06:05:00,199.202,199.214,199.143,199.157,51900000.0
2005-05-03 06:06:00,199.196,199.198,199.152,199.152,50200000.0
2005-05-03 06:07:00,199.128,199.15,199.125,199.149,50500000.0
2005-05-03 06:08:00,199.119,199.159,199.119,199.136,29600000.0
2005-05-03 06:09:00,199.167,199.178,199.136,199.157,32600000.0
2005-05-03 06:10:00,199.121,199.181,199.121,199.181,30600000.0
2005-05-03 06:11:00,199.177,199.182,199.144,199.175,40200000.0
2005-05-03 06:12:00,199.183,199.206,199.18,199.18,65700001.0
2005-05-03 06:13:00,199.196,199.196,199.151,199.157,40200001.0
2005-05-03 06:14:00,199.158,199.188,199.121,199.121,46600000.0
2005-05-03 06:15:00,199.167,199.171,199.116,199.117,48800000.0
2005-05-03 06:16:00,199.165,199.169,199.13,199.132,61500000.0
2005-05-03 06:17:00,199.132,199.148,199.113,199.113,53400001.0
2005-05-03 06:18:00,199.139,199.18,199.134,199.18,29900000.0
2005-05-03 06:19:00,199.207,199.21,199.157,199.157,44500000.0
2005-05-03 06:20:00,199.172,199.172,199.111,199.123,35700000.0
2005-05-03 06:21:00,199.111,199.154,199.096,199.102,62200000.0
2005-05-03 06:22:00,199.103,199.137,199.091,199.091,27800000.0
2005-05-03 06:23:00,199.122,199.124,199.013,199.066,33200000.0
2005-05-03 06:24:00,199.107,199.123,199.081,199.11,29200000.0
2005-05-03 06:25:00,199.054,199.117,199.053,199.079,22500000.0
2005-05-03 06:26:00,199.056,199.105,199.034,199.072,70600000.0
2005-05-03 06:27:00,199.053,199.096,199.042,199.096,45300000.0
2005-05-03 06:28:00,199.11,199.117,199.092,199.095,49100000.0
2005-05-03 06:29:00,199.086,199.103,199.061,199.061,78500000.0
2005-05-03 06:30:00,199.109,199.109,199.053,199.053,16500000.0
2005-05-03 06:31:00,199.049,199.075,199.036,199.04,68700000.0
2005-05-03 06:32:00,199.048,199.109,199.038,199.07,40000000.0
2005-05-03 06:33:00,199.119,199.126,199.03,199.043,58900000.0
2005-05-03 06:34:00,199.038,199.061,199.023,199.047,51900001.0
2005-05-03 06:35:00,199.038,199.068,199.032,199.059,80100001.0
2005-05-03 06:36:00,199.096,199.096,199.048,199.054,15200000.0
2005-05-03 06:37:00,199.032,199.081,199.027,199.035,24100000.0
2005-05-03 06:38:00,199.046,199.078,199.035,199.04,45000000.0
2005-05-03 06:39:00,199.108,199.108,199.07,199.087,57800000.0
2005-05-03 06:40:00,199.069,199.091,199.048,199.053,70000001.0
2005-05-03 06:41:00,199.018,199.066,199.007,199.066,99700001.0
2005-05-03 06:42:00,199.05,199.061,199.034,199.037,97200001.0
2005-05-03 06:43:00,199.033,199.067,199.024,199.036,40200000.0
2005-05-03 06:44:00,199.016,199.068,199.008,199.068,18200000.0
2005-05-03 06:45:00,199.013,199.037,199.0,199.037,27600000.0
2005-05-03 06:46:00,199.018,199.054,199.01,199.035,48500000.0
2005-05-03 06:47:00,199.023,199.058,199.016,199.037,41100000.0
2005-05-03 06:48:00,199.026,199.07,199.012,199.04,39400000.0
2005-05-03 06:49:00,199.013,199.039,199.012,199.026,34299999.0
2005-05-03 06:50:00,199.056,199.061,199.015,199.015,75900000.0
2005-05-03 06:51:00,199.107,199.107,199.033,199.035,122900000.0
2005-05-03 06:52:00,199.03,199.078,199.03,199.075,52400000.0
2005-05-03 06:53:00,199.053,199.085,199.047,199.085,30800000.0
2005-05-03 06:54:00,199.057,199.068,199.036,199.046,54700000.0
2005-05-03 06:55:00,199.023,199.101,199.023,199.079,31600000.0
2005-05-03 06:56:00,199.028,199.071,199.028,199.06,26000000.0
2005-05-03 06:57:00,199.097,199.097,199.061,199.061,36900000.0
2005-05-03 06:58:00,199.04,199.094,199.04,199.08,39000000.0
2005-05-03 06:59:00,199.086,199.117,199.056,199.117,32200000.0
2005-05-03 07:00:00,199.131,199.131,199.097,199.1,26800000.0
2005-05-03 07:01:00,199.136,199.17,199.108,199.113,59800000.0
2005-05-03 07:02:00,199.108,199.177,199.108,199.17,60300000.0
2005-05-03 07:03:00,199.155,199.192,199.146,199.184,29600000.0
2005-05-03 07:04:00,199.139,199.18,199.113,199.139,68500000.0
2005-05-03 07:05:00,199.18,199.18,199.136,199.166,95200001.0
2005-05-03 07:06:00,199.167,199.178,199.13,199.13,90500001.0
2005-05-03 07:07:00,199.164,199.167,199.113,199.113,29300000.0
2005-05-03 07:08:00,199.141,199.151,199.119,199.148,41100000.0
2005-05-03 07:09:00,199.161,199.17,199.147,199.169,25100000.0
2005-05-03 07:10:00,199.12,199.129,199.097,199.113,20200000.0
2005-05-03 07:11:00,199.144,199.155,199.136,199.143,38700000.0
2005-05-03 07:12:00,199.15,199.188,199.123,199.161,40900000.0
2005-05-03 07:13:00,199.134,199.151,199.131,199.136,89799999.0
2005-05-03 07:14:00,199.148,199.181,199.13,199.164,54500000.0
2005-05-03 07:15:00,199.16,199.208,199.153,199.197,68100000.0
2005-05-03 07:16:00,199.161,199.182,199.153,199.153,59700000.0
2005-05-03 07:17:00,199.18,199.194,199.13,199.13,45600000.0
2005-05-03 07:18:00,199.147,199.153,199.108,199.122,44899999.0
2005-05-03 07:19:00,199.136,199.139,199.103,199.114,58500000.0
2005-05-03 07:20:00,199.139,199.143,199.095,199.123,17100000.0
2005-05-03 07:21:00,199.105,199.165,199.101,199.144,37800000.0
2005-05-03 07:22:00,199.124,199.146,199.114,199.121,23400000.0
2005-05-03 07:23:00,199.088,199.11,199.075,199.097,46000000.0
2005-05-03 07:24:00,199.086,199.109,199.067,199.087,45500000.0
2005-05-03 07:25:00,199.052,199.082,199.045,199.055,57600001.0
2005-05-03 07:26:00,199.071,199.071,199.022,199.053,33000000.0
2005-05-03 07:27:00,199.077,199.09,199.038,199.057,31700000.0
2005-05-03 07:28:00,199.099,199.099,199.068,199.089,78900000.0
2005-05-03 07:29:00,199.129,199.14,199.092,199.14,50600000.0
2005-05-03 07:30:00,199.116,199.143,199.095,199.127,64799999.0
2005-05-03 07:31:00,199.127,199.141,199.098,199.109,58700000.0
2005-05-03 07:32:00,199.114,199.131,199.107,199.128,72599999.0
2005-05-03 07:33:00,199.068,199.113,199.068,199.082,56399998.0
2005-05-03 07:34:00,199.091,199.114,199.074,199.103,72800000.0
2005-05-03 07:35:00,199.058,199.099,199.041,199.071,56900000.0
2005-05-03 07:36:00,199.099,199.128,199.064,199.128,39800000.0
2005-05-03 07:37:00,199.117,199.117,199.088,199.111,81600000.0
2005-05-03 07:38:00,199.068,199.105,199.058,199.072,58700001.0
2005-05-03 07:39:00,199.085,199.112,199.066,199.101,62500000.0
2005-05-03 07:40:00,199.103,199.103,199.067,199.091,43099999.0
2005-05-03 07:41:00,199.084,199.088,199.016,199.02,42800000.0
2005-05-03 07:42:00,199.042,199.081,199.007,199.007,63300000.0
2005-05-03 07:43:00,198.984,199.027,198.969,199.021,29300000.0
2005-05-03 07:44:00,198.988,199.008,198.938,198.938,45200000.0
2005-05-03 07:45:00,198.978,199.001,198.934,198.934,74500000.0
2005-05-03 07:46:00,198.911,198.956,198.911,198.949,44300000.0
2005-05-03 07:47:00,198.961,198.993,198.95,198.971,88499999.0
2005-05-03 07:48:00,198.96,198.976,198.949,198.976,108600000.0
2005-05-03 07:49:00,198.945,198.968,198.93,198.951,25200000.0
2005-05-03 07:50:00,198.928,198.98,198.911,198.932,66300000.0
2005-05-03 07:51:00,198.953,198.953,198.886,198.92,79800000.0
2005-05-03 07:52:00,198.902,198.944,198.883,198.888,79900000.0
2005-05-03 07:53:00,198.863,198.922,198.843,198.865,58800000.0
2005-05-03 07:54:00,198.818,198.879,198.817,198.847,35700000.0
2005-05-03 07:55:00,198.823,198.885,198.811,198.811,88500000.0
2005-05-03 07:56:00,198.812,198.849,198.8,198.845,80900000.0
2005-05-03 07:57:00,198.843,198.929,198.843,198.912,49300000.0
2005-05-03 07:58:00,198.902,198.965,198.898,198.962,79000000.0
2005-05-03 07:59:00,198.993,199.03,198.973,199.03,47199999.0
2005-05-03 08:00:00,199.067,199.091,199.052,199.074,63500000.0
2005-05-03 08:01:00,199.088,199.112,199.065,199.068,56400000.0
2005-05-03 08:02:00,199.082,199.096,199.045,199.061,61500000.0
2005-05-03 08:03:00,199.088,199.106,199.048,199.066,39700000.0
2005-05-03 08:04:00,199.057,199.113,199.057,199.1,21500000.0
2005-05-03 08:05:00,199.112,199.116,199.041,199.043,79500000.0
2005-05-03 08:06:00,199.052,199.059,199.023,199.054,39500000.0
2005-05-03 08:07:00,199.083,199.113,199.06,199.103,54199999.0
2005-05-03 08:08:00,199.142,199.142,199.074,199.103,35800000.0
2005-05-03 08:09:00,199.12,199.135,199.103,199.121,59299999.0
2005-05-03 08:10:00,199.153,199.183,199.124,199.136,51600000.0
2005-05-03 08:11:00,199.148,199.171,199.12,199.127,92700001.0
2005-05-03 08:12:00,199.175,199.179,199.117,199.133,58700000.0
2005-05-03 08:13:00,199.132,199.162,199.114,199.162,85200000.0
2005-05-03 08:14:00,199.123,199.251,199.11,199.247,48100000.0
2005-05-03 08:15:00,199.233,199.255,199.203,199.223,46100000.0
2005-05-03 08:16:00,199.201,199.23,199.175,199.2,66500000.0
2005-05-03 08:17:00,199.22,199.225,199.179,199.225,75900000.0
2005-05-03 08:18:00,199.23,199.238,199.157,199.177,78399999.0
2005-05-03 08:19:00,199.179,199.191,199.144,199.151,50800000.0
2005-05-03 08:20:00,199.184,199.2,199.146,199.169,62700000.0
2005-05-03 08:21:00,199.148,199.189,199.135,199.157,36800000.0
2005-05-03 08:22:00,199.161,199.176,199.118,199.119,37900000.0
2005-05-03 08:23:00,199.11,199.153,199.098,199.117,69700000.0
2005-05-03 08:24:00,199.15,199.157,199.118,199.14,51500000.0
2005-05-03 08:25:00,199.105,199.162,199.105,199.154,30600000.0
2005-05-03 08:26:00,199.119,199.14,199.097,199.117,16800000.0
2005-05-03 08:27:00,199.08,199.144,199.057,199.121,60100000.0
2005-05-03 08:28:00,199.11,199.14,199.085,199.09,73500000.0
2005-05-03 08:29:00,199.066,199.11,199.058,199.104,48300000.0
2005-05-03 08:30:00,199.123,199.139,199.094,199.13,57600000.0
2005-05-03 08:31:00,199.134,199.139,199.08,199.08,57700000.0
2005-05-03 08:32:00,199.092,199.106,199.04,199.075,38300000.0
2005-05-03 08:33:00,199.094,199.139,199.093,199.108,60000000.0
2005-05-03 08:34:00,199.096,199.155,199.076,199.155,58700001.0
2005-05-03 08:35:00,199.131,199.172,199.127,199.169,28500000.0
2005-05-03 08:36:00,199.201,199.224,199.178,199.195,29900000.0
2005-05-03 08:37:00,199.158,199.195,199.123,199.123,50900000.0
2005-05-03 08:38:00,199.113,199.157,199.088,199.145,54700000.0
2005-05-03 08:39:00,199.156,199.158,199.115,199.131,47599999.0
2005-05-03 08:40:00,199.126,199.171,199.111,199.162,26600000.0
2005-05-03 08:41:00,199.123,199.16,199.105,199.134,55800000.0
2005-05-03 08:42:00,199.164,199.164,199.113,199.14,62400000.0
2005-05-03 08:43:00,199.115,199.132,199.087,199.116,34500000.0
2005-05-03 08:44:00,199.108,199.165,199.106,199.165,85399999.0
2005-05-03 08:45:00,199.155,199.187,199.139,199.149,31600000.0
2005-05-03 08:46:00,199.165,199.203,199.156,199.168,38700000.0
2005-05-03 08:47:00,199.179,199.208,199.164,199.175,95999999.0
2005-05-03 08:48:00,199.22,199.226,199.181,199.22,53800001.0
2005-05-03 08:49:00,199.21,199.229,199.178,199.19,60700000.0
2005-05-03 08:50:00,199.193,199.213,199.169,199.195,55200000.0
2005-05-03 08:51:00,199.175,199.243,199.164,199.217,44700001.0
2005-05-03 08:52:00,199.235,199.25,199.197,199.23,61400000.0
2005-05-03 08:53:00,199.204,199.256,199.204,199.246,69400001.0
2005-05-03 08:54:00,199.277,199.303,199.255,199.276,50300000.0
2005-05-03 08:55:00,199.317,199.33,199.278,199.312,50200000.0
2005-05-03 08:56:00,199.287,199.321,199.259,199.259,60700000.0
2005-05-03 08:57:00,199.25,199.286,199.208,199.208,39600000.0
2005-05-03 08:58:00,199.193,199.257,199.175,199.175,96100001.0
2005-05-03 08:59:00,199.132,199.158,199.012,199.012,31300000.0
2005-05-03 09:00:00,199.018,199.053,198.997,199.029,52600001.0
2005-05-03 09:01:00,198.999,199.059,198.998,199.033,89400000.0
2005-05-03 09:02:00,199.058,199.095,199.033,199.04,37900000.0
2005-05-03 09:03:00,199.089,199.11,199.058,199.073,62200001.0
2005-05-03 09:04:00,199.096,199.158,199.095,199.158,20700000.0
2005-05-03 09:05:00,199.125,199.186,199.117,199.17,35000000.0
2005-05-03 09:06:00,199.172,199.174,199.146,199.146,52000001.0
2005-05-03 09:07:00,199.135,199.221,199.135,199.209,59300000.0
2005-05-03 09:08:00,199.188,199.27,199.188,199.257,16000000.0
2005-05-03 09:09:00,199.258,199.275,199.232,199.258,64699999.0
2005-05-03 09:10:00,199.256,199.301,199.239,199.274,33400000.0
2005-05-03 09:11:00,199.265,199.301,199.256,199.266,41500000.0
2005-05-03 09:12:00,199.289,199.302,199.245,199.27,70700001.0
2005-05-03 09:13:00,199.289,199.302,199.257,199.273,70600000.0
2005-05-03 09:14:00,199.302,199.302,199.26,199.265,26500000.0
2005-05-03 09:15:00,199.253,199.31,199.253,199.278,42500000.0
2005-05-03 09:16:00,199.273,199.33,199.272,199.276,32100000.0
2005-05-03 09:17:00,199.305,199.321,199.269,199.285,54300000.0
2005-05-03 09:18:00,199.307,199.33,199.257,199.267,47000000.0
2005-05-03 09:19:00,199.249,199.265,199.236,199.258,44800000.0
2005-05-03 09:20:00,199.242,199.279,199.242,199.272,22800000.0
2005-05-03 09:21:00,199.294,199.297,199.239,199.285,65700001.0
2005-05-03 09:22:00,199.239,199.286,199.239,199.275,47999999.0
2005-05-03 09:23:00,199.256,199.271,199.237,199.25,24800000.0
2005-05-03 09:24:00,199.261,199.294,199.227,199.277,61800001.0
2005-05-03 09:25:00,199.263,199.316,199.246,199.295,37400000.0
2005-05-03 09:26:00,199.28,199.305,199.272,199.305,73300001.0
2005-05-03 09:27:00,199.311,199.364,199.297,199.309,40800000.0
2005-05-03 09:28:00,199.335,199.335,199.273,199.303,43300000.0
2005-05-03 09:29:00,199.301,199.335,199.295,199.303,68099999.0
2005-05-03 09:30:00,199.287,199.309,199.267,199.28,55900001.0
2005-05-03 09:31:00,199.282,199.3,199.256,199.29,64299999.0
2005-05-03 09:32:00,199.268,199.286,199.232,199.232,18800000.0
2005-05-03 09:33:00,199.281,199.288,199.258,199.262,28200000.0
2005-05-03 09:34:00,199.258,199.298,199.251,199.286,63299999.0
2005-05-03 09:35:00,199.288,199.344,199.288,199.328,31500000.0
2005-05-03 09:36:00,199.34,199.345,199.311,199.321,61199999.0
2005-05-03 09:37:00,199.305,199.363,199.301,199.354,60400000.0
2005-05-03 09:38:00,199.339,199.368,199.307,199.307,19600000.0
2005-05-03 09:39:00,199.344,199.35,199.306,199.308,73600000.0
2005-05-03 09:40:00,199.253,199.285,199.235,199.247,48000000.0
2005-05-03 09:41:00,199.188,199.22,199.164,199.176,36100000.0
2005-05-03 09:42:00,199.15,199.159,199.12,199.12,31800000.0
2005-05-03 09:43:00,199.123,199.187,199.121,199.169,62300000.0
2005-05-03 09:44:00,199.13,199.152,199.114,199.134,51400000.0
2005-05-03 09:45:00,199.139,199.156,199.09,199.113,91100000.0
2005-05-03 09:46:00,199.113,199.174,199.113,199.161,30800000.0
2005-05-03 09:47:00,199.12,199.155,199.073,199.073,71400001.0
2005-05-03 09:48:00,199.053,199.11,199.036,199.088,26700000.0
2005-05-03 09:49:00,199.097,199.132,199.068,199.068,41700000.0
2005-05-03 09:50:00,199.089,199.09,199.055,199.064,83300000.0
2005-05-03 09:51:00,199.073,199.106,199.051,199.058,51399999.0
2005-05-03 09:52:00,199.029,199.074,199.015,199.022,91199999.0
2005-05-03 09:53:00,199.056,199.077,199.028,199.048,56100000.0
2005-05-03 09:54:00,199.023,199.089,199.022,199.047,60299999.0
2005-05-03 09:55:00,199.063,199.107,199.039,199.039,52600000.0
2005-05-03 09:56:00,199.047,199.06,198.989,198.991,42100000.0
2005-05-03 09:57:00,199.018,199.036,198.971,198.971,62100000.0
2005-05-03 09:58:00,198.976,199.013,198.973,199.006,30800000.0
2005-05-03 09:59:00,198.956,198.982,198.942,198.949,24400000.0
2005-05-03 10:00:00,198.984,199.018,198.964,199.016,65400000.0
2005-05-03 10:01:00,198.993,199.059,198.981,199.008,101499999.0
2005-05-03 10:02:00,199.013,199.064,199.006,199.06,85900001.0
2005-05-03 10:03:00,199.019,199.059,198.996,199.028,52400000.0
2005-05-03 10:04:00,199.031,199.055,199.011,199.017,24700000.0
2005-05-03 10:05:00,199.057,199.057,199.027,199.053,39100000.0
2005-05-03 10:06:00,199.064,199.069,199.029,199.058,49200000.0
2005-05-03 10:07:00,199.058,199.095,199.051,199.064,29600000.0
2005-05-03 10:08:00,199.023,199.062,199.016,199.035,68000001.0
2005-05-03 10:09:00,199.033,199.061,199.019,199.039,36000000.0
2005-05-03 10:10:00,199.02,199.037,198.968,198.983,82200001.0
2005-05-03 10:11:00,198.973,199.006,198.973,198.987,19600000.0
2005-05-03 10:12:00,198.939,198.961,198.925,198.934,38400000.0
2005-05-03 10:13:00,198.886,198.927,198.876,198.879,40600000.0
2005-05-03 10:14:00,198.883,198.928,198.86,198.879,63799999.0
2005-05-03 10:15:00,198.861,198.887,198.835,198.858,45100000.0
2005-05-03 10:16:00,198.845,198.866,198.813,198.825,49299999.0
2005-05-03 10:17:00,198.823,198.871,198.823,198.871,39899999.0
2005-05-03 10:18:00,198.895,198.916,198.857,198.881,52600000.0
2005-05-03 10:19:00,198.898,198.941,198.898,198.941,39900000.0
2005-05-03 10:20:00,198.964,198.966,198.92,198.935,55900000.0
2005-05-03 10:21:00,198.934,198.982,198.934,198.959,60600000.0
2005-05-03 10:22:00,198.968,199.027,198.964,199.007,29300000.0
2005-05-03 10:23:00,199.014,199.025,198.976,199.018,81600000.0
2005-05-03 10:24:00,199.035,199.043,198.967,198.967,49200000.0
2005-05-03 10:25:00,198.928,199.024,198.928,199.022,68700000.0
2005-05-03 10:26:00,199.01,199.052,199.005,199.036,61000000.0
2005-05-03 10:27:00,199.053,199.053,198.992,199.003,70799999.0
2005-05-03 10:28:00,198.997,199.039,198.995,199.009,62600000.0
2005-05-03 10:29:00,199.033,199.054,199.015,199.031,34200000.0
2005-05-03 10:30:00,199.02,199.033,198.955,198.955,77300000.0
2005-05-03 10:31:00,198.926,199.021,198.911,199.003,73800000.0
2005-05-03 10:32:00,199.012,199.034,198.933,198.933,53600001.0
2005-05-03 10:33:00,198.933,198.982,198.923,198.962,68500000.0
2005-05-03 10:34:00,198.974,198.985,198.904,198.904,78000000.0
2005-05-03 10:35:00,198.912,198.932,198.888,198.922,54100000.0
2005-05-03 10:36:00,198.958,198.968,198.928,198.955,46600000.0
2005-05-03 10:37:00,198.953,199.002,198.946,198.995,27900000.0
2005-05-03 10:38:00,198.985,199.019,198.967,198.967,53100000.0
2005-05-03 10:39:00,198.984,199.002,198.968,199.002,28500000.0
2005-05-03 10:40:00,198.982,199.002,198.956,198.966,54500000.0
2005-05-03 10:41:00,198.996,198.996,198.954,198.981,58800001.0
2005-05-03 10:42:00,198.979,198.988,198.93,198.938,29200000.0
2005-05-03 10:43:00,198.954,198.954,198.903,198.931,63200000.0
2005-05-03 10:44:00,198.895,198.955,198.881,198.903,71000000.0
2005-05-03 10:45:00,198.895,198.948,198.878,198.948,29200000.0
2005-05-03 10:46:00,198.935,198.969,198.923,198.935,28300000.0
2005-05-03 10:47:00,198.967,198.98,198.921,198.973,80600000.0
2005-05-03 10:48:00,199.011,199.011,198.948,198.948,43000000.0
2005-05-03 10:49:00,198.953,198.967,198.924,198.931,51500000.0
2005-05-03 10:50:00,198.958,198.988,198.939,198.98,41700000.0
2005-05-03 10:51:00,198.976,198.976,198.91,198.91,30700000.0
2005-05-03 10:52:00,198.945,198.945,198.886,198.888,46800000.0
2005-05-03 10:53:00,198.887,198.927,198.871,198.887,75600000.0
2005-05-03 10:54:00,198.912,198.921,198.866,198.894,109300002.0
2005-05-03 10:55:00,198.915,198.964,198.912,198.964,34300000.0
2005-05-03 10:56:00,198.967,199.005,198.954,198.968,53499999.0
2005-05-03 10:57:00,198.961,199.014,198.957,198.993,47700000.0
2005-05-03 10:58:00,199.003,199.036,198.98,199.012,41300000.0
2005-05-03 10:59:00,199.01,199.034,198.972,198.977,50700000.0
2005-05-03 11:00:00,198.99,199.012,198.959,198.962,42800000.0
2005-05-03 11:01:00,198.967,198.974,198.895,198.896,55000001.0
2005-05-03 11:02:00,198.901,198.932,198.891,198.902,60600000.0
2005-05-03 11:03:00,198.935,198.974,198.924,198.935,32600000.0
2005-05-03 11:04:00,198.975,198.988,198.942,198.975,40200000.0
2005-05-03 11:05:00,198.96,199.003,198.96,199.003,21300000.0
2005-05-03 11:06:00,199.013,199.094,199.008,199.094,41400000.0
2005-05-03 11:07:00,199.061,199.108,199.058,199.081,29400000.0
2005-05-03 11:08:00,199.061,199.084,199.029,199.033,43899999.0
2005-05-03 11:09:00,199.039,199.062,199.007,199.01,42800001.0
2005-05-03 11:10:00,199.009,199.05,198.989,198.989,39200001.0
2005-05-03 11:11:00,199.011,199.011,198.953,198.962,62900000.0
2005-05-03 11:12:00,198.948,198.972,198.924,198.96,56900000.0
2005-05-03 11:13:00,198.989,199.018,198.96,199.008,24200000.0
2005-05-03 11:14:00,199.06,199.099,199.056,199.078,57200000.0
2005-05-03 11:15:00,199.119,199.121,199.048,199.048,37100000.0
2005-05-03 11:16:00,199.048,199.081,199.035,199.058,39200000.0
2005-05-03 11:17:00,199.063,199.098,199.051,199.084,40500000.0
2005-05-03 11:18:00,199.065,199.129,199.065,199.119,38900001.0
2005-05-03 11:19:00,199.132,199.154,199.078,199.094,60499999.0
2005-05-03 11:20:00,199.083,199.099,199.062,199.072,60800001.0
2005-05-03 11:21:00,199.068,199.138,199.062,199.076,75200000.0
2005-05-03 11:22:00,199.083,199.096,199.049,199.06,73100000.0
2005-05-03 11:23:00,199.078,199.127,199.078,199.117,25200000.0
2005-05-03 11:24:00,199.147,199.164,199.079,199.092,73599999.0
2005-05-03 11:25:00,199.11,199.125,199.087,199.123,58300001.0
2005-05-03 11:26:00,199.047,199.096,199.041,199.096,54500000.0
2005-05-03 11:27:00,199.079,199.107,199.067,199.102,36300000.0
2005-05-03 11:28:00,199.07,199.137,199.067,199.134,56000000.0
2005-05-03 11:29:00,199.131,199.131,199.06,199.063,47500000.0
2005-05-03 11:30:00,199.089,199.102,199.051,199.085,66500000.0
2005-05-03 11:31:00,199.099,199.118,199.076,199.082,73399999.0
2005-05-03 11:32:00,199.142,199.152,199.082,199.109,48800000.0
2005-05-03 11:33:00,199.133,199.162,199.113,199.118,53400001.0
2005-05-03 11:34:00,199.142,199.164,199.072,199.081,59300000.0
2005-05-03 11:35:00,199.085,199.114,199.049,199.049,30400000.0
2005-05-03 11:36:00,199.067,199.07,199.019,199.019,55600000.0
2005-05-03 11:37:00,199.018,199.049,199.01,199.045,31100000.0
2005-05-03 11:38:00,199.034,199.034,198.977,198.99,56100000.0
2005-05-03 11:39:00,198.991,199.03,198.981,199.007,55300000.0
2005-05-03 11:40:00,199.037,199.044,198.991,199.016,61399999.0
2005-05-03 11:41:00,199.01,199.049,198.988,198.989,30300000.0
2005-05-03 11:42:00,199.04,199.052,198.999,199.012,73000000.0
2005-05-03 11:43:00,199.025,199.045,198.99,198.994,56300000.0
2005-05-03 11:44:00,199.001,199.05,198.987,199.03,47700000.0
2005-05-03 11:45:00,199.038,199.066,198.996,199.035,48000000.0
2005-05-03 11:46:00,199.056,199.079,199.042,199.057,55300001.0
2005-05-03 11:47:00,199.064,199.078,199.054,199.069,32500000.0
2005-05-03 11:48:00,199.062,199.072,199.007,199.019,61100001.0
2005-05-03 11:49:00,199.043,199.079,199.03,199.038,47700000.0
2005-05-03 11:50:00,199.05,199.069,199.025,199.025,52600001.0
2005-05-03 11:51:00,199.032,199.07,199.02,199.055,43700000.0
2005-05-03 11:52:00,199.037,199.037,198.986,198.986,26700000.0
2005-05-03 11:53:00,199.005,199.015,198.961,198.997,43100000.0
2005-05-03 11:54:00,199.015,199.015,198.983,199.007,21600000.0
2005-05-03 11:55:00,198.987,199.002,198.964,198.977,42200000.0
2005-05-03 11:56:00,199.008,199.027,198.96,198.994,33700000.0
2005-05-03 11:57:00,198.998,199.086,198.998,199.073,74100000.0
2005-05-03 11:58:00,199.063,199.098,199.033,199.033,52200001.0
2005-05-03 11:59:00,199.052,199.056,198.968,198.968,35100000.0
2005-05-03 12:00:00,199.002,199.008,198.917,198.931,68499999.0
2005-05-03 12:01:00,198.914,198.967,198.906,198.932,39800000.0
2005-05-03 12:02:00,198.947,198.951,198.868,198.904,93200000.0
2005-05-03 12:03:00,198.934,198.939,198.887,198.93,28700000.0
2005-05-03 12:04:00,198.891,198.916,198.875,198.891,41799999.0
2005-05-03 12:05:00,198.838,198.883,198.816,198.847,32400000.0
2005-05-03 12:06:00,198.832,198.874,198.826,198.865,80800000.0
2005-05-03 12:07:00,198.825,198.859,198.803,198.803,56100000.0
2005-05-03 12:08:00,198.788,198.823,198.775,198.791,56600001.0
2005-05-03 12:09:00,198.786,198.824,198.776,198.801,17200000.0
2005-05-03 12:10:00,198.824,198.841,198.784,198.791,29100000.0
2005-05-03 12:11:00,198.791,198.84,198.781,198.82,48200000.0
2005-05-03 12:12:00,198.824,198.869,198.822,198.853,82000001.0
2005-05-03 12:13:00,198.834,198.894,198.818,198.847,46400000.0
2005-05-03 12:14:00,198.841,198.858,198.837,198.858,77900000.0
2005-05-03 12:15:00,198.868,198.902,198.851,198.853,71300000.0
2005-05-03 12:16:00,198.836,198.875,198.831,198.834,61900000.0
2005-05-03 12:17:00,198.86,198.892,198.856,198.892,64700000.0
2005-05-03 12:18:00,198.939,198.939,198.883,198.883,48700000.0
2005-05-03 12:19:00,198.894,198.903,198.872,198.874,57500000.0
2005-05-03 12:20:00,198.856,198.905,198.849,198.894,53300000.0
2005-05-03 12:21:00,198.878,198.918,198.849,198.849,88800000.0
2005-05-03 12:22:00,198.844,198.894,198.837,198.854,58300000.0
2005-05-03 12:23:00,198.847,198.872,198.831,198.87,23200000.0
2005-05-03 12:24:00,198.854,198.891,198.854,198.873,27300000.0
2005-05-03 12:25:00,198.89,198.899,198.834,198.851,35900000.0
2005-05-03 12:26:00,198.823,198.867,198.806,198.855,24400000.0
2005-05-03 12:27:00,198.835,198.851,198.813,198.851,42300000.0
2005-05-03 12:28:00,198.843,198.866,198.81,198.843,38900000.0
2005-05-03 12:29:00,198.869,198.872,198.796,198.805,39000001.0
2005-05-03 12:30:00,198.794,198.842,198.781,198.825,32700000.0
2005-05-03 12:31:00,198.824,198.833,198.766,198.768,29200000.0
2005-05-03 12:32:00,198.766,198.813,198.758,198.77,18300000.0
2005-05-03 12:33:00,198.746,198.765,198.732,198.747,54000001.0
2005-05-03 12:34:00,198.726,198.769,198.721,198.734,40400000.0
2005-05-03 12:35:00,198.743,198.766,198.714,198.751,43700000.0
2005-05-03 12:36:00,198.759,198.799,198.752,198.777,49600000.0
2005-05-03 12:37:00,198.788,198.84,198.776,198.828,67300001.0
2005-05-03 12:38:00,198.837,198.867,198.816,198.83,49700000.0
2005-05-03 12:39:00,198.796,198.858,198.787,198.811,70400000.0
2005-05-03 12:40:00,198.79,198.813,198.752,198.774,40900000.0
2005-05-03 12:41:00,198.758,198.816,198.758,198.787,62500000.0
2005-05-03 12:42:00,198.81,198.849,198.77,198.802,64200000.0
2005-05-03 12:43:00,198.743,198.794,198.73,198.779,25800000.0
2005-05-03 12:44:00,198.768,198.792,198.745,198.75,35200000.0
2005-05-03 12:45:00,198.757,198.782,198.728,198.777,53800000.0
2005-05-03 12:46:00,198.764,198.812,198.758,198.792,36900000.0
2005-05-03 12:47:00,198.806,198.831,198.779,198.831,44300000.0
2005-05-03 12:48:00,198.826,198.866,198.816,198.86,48700000.0
2005-05-03 12:49:00,198.811,198.87,198.807,198.822,41900000.0
2005-05-03 12:50:00,198.865,198.898,198.851,198.893,56200001.0
2005-05-03 12:51:00,198.889,198.935,198.884,198.915,51100000.0
2005-05-03 12:52:00,198.881,198.935,198.874,198.9,49000000.0
2005-05-03 12:53:00,198.865,198.882,198.854,198.86,41700000.0
2005-05-03 12:54:00,198.889,198.897,198.839,198.863,68000001.0
2005-05-03 12:55:00,198.875,198.884,198.814,198.823,42600000.0
2005-05-03 12:56:00,198.782,198.814,198.737,198.737,97100000.0
2005-05-03 12:57:00,198.764,198.781,198.723,198.738,31300000.0
2005-05-03 12:58:00,198.733,198.776,198.711,198.725,44600000.0
2005-05-03 12:59:00,198.71,198.774,198.7,198.73,59500000.0
2005-05-03 13:00:00,198.71,198.74,198.676,198.704,82700000.0
2005-05-03 13:01:00,198.72,198.726,198.653,198.659,30200000.0
2005-05-03 13:02:00,198.648,198.7,198.648,198.698,54700001.0
2005-05-03 13:03:00,198.705,198.717,198.673,198.691,43200000.0
2005-05-03 13:04:00,198.662,198.717,198.641,198.693,63000000.0
2005-05-03 13:05:00,198.713,198.731,198.685,198.707,79599999.0
2005-05-03 13:06:00,198.692,198.79,198.692,198.745,56400001.0
2005-05-03 13:07:00,198.767,198.822,198.76,198.822,48300001.0
2005-05-03 13:08:00,198.877,198.912,198.812,198.874,42799999.0
2005-05-03 13:09:00,198.883,198.901,198.825,198.825,61700000.0
2005-05-03 13:10:00,198.77,198.826,198.729,198.729,109800000.0
2005-05-03 13:11:00,198.725,198.799,198.723,198.792,25100000.0
2005-05-03 13:12:00,198.802,198.807,198.773,198.799,80000000.0
2005-05-03 13:13:00,198.8,198.814,198.757,198.757,52200001.0
2005-05-03 13:14:00,198.771,198.799,198.75,198.771,46500000.0
2005-05-03 13:15:00,198.76,198.784,198.752,198.78,70600000.0
2005-05-03 13:16:00,198.76,198.786,198.748,198.75,79500001.0
2005-05-03 13:17:00,198.741,198.788,198.722,198.722,61900001.0
2005-05-03 13:18:00,198.738,198.75,198.699,198.718,75200001.0
2005-05-03 13:19:00,198.721,198.743,198.693,198.698,38799999.0
2005-05-03 13:20:00,198.747,198.75,198.663,198.663,76800000.0
2005-05-03 13:21:00,198.684,198.742,198.683,198.725,41800000.0
2005-05-03 13:22:00,198.7,198.747,198.691,198.739,22300000.0
2005-05-03 13:23:00,198.772,198.774,198.696,198.696,50600000.0
2005-05-03 13:24:00,198.739,198.777,198.726,198.777,33300000.0
2005-05-03 13:25:00,198.721,198.762,198.721,198.742,92300000.0
2005-05-03 13:26:00,198.774,198.785,198.718,198.755,36600000.0
2005-05-03 13:27:00,198.766,198.816,198.761,198.778,59200000.0
2005-05-03 13:28:00,198.733,198.777,198.718,198.737,34600000.0
2005-05-03 13:29:00,198.727,198.753,198.727,198.74,38800000.0
2005-05-03 13:30:00,198.758,198.767,198.727,198.727,63200000.0
2005-05-03 13:31:00,198.744,198.769,198.735,198.735,34300000.0
2005-05-03 13:32:00,198.726,198.775,198.723,198.768,89399999.0
2005-05-03 13:33:00,198.747,198.766,198.716,198.74,46500000.0
2005-05-03 13:34:00,198.773,198.789,198.747,198.749,44199999.0
2005-05-03 13:35:00,198.766,198.82,198.763,198.8,44300000.0
2005-05-03 13:36:00,198.801,198.835,198.781,198.832,56700000.0
2005-05-03 13:37:00,198.802,198.842,198.802,198.825,73499999.0
2005-05-03 13:38:00,198.837,198.84,198.788,198.794,36700000.0
2005-05-03 13:39:00,198.829,198.838,198.752,198.752,64200001.0
2005-05-03 13:40:00,198.758,198.828,198.757,198.799,57500000.0
2005-05-03 13:41:00,198.816,198.83,198.798,198.808,34900000.0
2005-05-03 13:42:00,198.8,198.83,198.793,198.805,32200001.0
2005-05-03 13:43:00,198.81,198.82,198.782,198.802,88000002.0
2005-05-03 13:44:00,198.795,198.826,198.775,198.826,82500001.0
2005-05-03 13:45:00,198.789,198.793,198.748,198.758,33400000.0
2005-05-03 13:46:00,198.745,198.788,198.723,198.723,29200000.0
2005-05-03 13:47:00,198.807,198.807,198.773,198.784,64400000.0
2005-05-03 13:48:00,198.857,198.861,198.736,198.736,83300000.0
2005-05-03 13:49:00,198.766,198.785,198.729,198.742,32800000.0
2005-05-03 13:50:00,198.781,198.812,198.767,198.783,83400000.0
2005-05-03 13:51:00,198.815,198.84,198.792,198.811,50400000.0
2005-05-03 13:52:00,198.796,198.842,198.792,198.811,38600000.0
2005-05-03 13:53:00,198.79,198.825,198.785,198.794,29700000.0
2005-05-03 13:54:00,198.793,198.836,198.793,198.807,63799999.0
2005-05-03 13:55:00,198.817,198.838,198.778,198.778,47500000.0
2005-05-03 13:56:00,198.81,198.837,198.789,198.837,49800000.0
2005-05-03 13:57:00,198.793,198.83,198.774,198.787,29600000.0
2005-05-03 13:58:00,198.769,198.806,198.757,198.797,42000000.0
2005-05-03 13:59:00,198.8,198.821,198.778,198.795,33500000.0
2005-05-03 14:00:00,198.835,198.85,198.768,198.79,43700000.0
2005-05-03 14:01:00,198.787,198.812,198.771,198.803,48900000.0
2005-05-03 14:02:00,198.79,198.831,198.769,198.806,59200001.0
2005-05-03 14:03:00,198.832,198.842,198.776,198.776,36100000.0
2005-05-03 14:04:00,198.801,198.856,198.801,198.847,46800000.0
2005-05-03 14:05:00,198.855,198.861,198.806,198.848,39400000.0
2005-05-03 14:06:00,198.838,198.841,198.797,198.797,46300001.0
2005-05-03 14:07:00,198.781,198.819,198.773,198.819,99100001.0
2005-05-03 14:08:00,198.789,198.84,198.788,198.835,19500000.0
2005-05-03 14:09:00,198.81,198.811,198.751,198.751,58500000.0
2005-05-03 14:10:00,198.744,198.782,198.735,198.751,49100000.0
2005-05-03 14:11:00,198.757,198.786,198.724,198.74,65700000.0
2005-05-03 14:12:00,198.771,198.784,198.72,198.747,36300000.0
2005-05-03 14:13:00,198.742,198.77,198.72,198.724,42800000.0
2005-05-03 14:14:00,198.754,198.776,198.721,198.759,73000000.0
2005-05-03 14:15:00,198.817,198.817,198.754,198.754,35000000.0
2005-05-03 14:16:00,198.764,198.766,198.701,198.701,37100000.0
2005-05-03 14:17:00,198.757,198.763,198.705,198.763,80499999.0
2005-05-03 14:18:00,198.735,198.759,198.715,198.736,34500001.0
2005-05-03 14:19:00,198.702,198.749,198.684,198.717,40800000.0
2005-05-03 14:20:00,198.67,198.687,198.647,198.657,81300000.0
2005-05-03 14:21:00,198.672,198.691,198.651,198.678,70399999.0
2005-05-03 14:22:00,198.705,198.728,198.682,198.689,46700000.0
2005-05-03 14:23:00,198.671,198.725,198.647,198.693,37000000.0
2005-05-03 14:24:00,198.664,198.724,198.652,198.676,23100000.0
2005-05-03 14:25:00,198.723,198.728,198.688,198.689,43100000.0
2005-05-03 14:26:00,198.646,198.701,198.646,198.66,40500000.0
2005-05-03 14:27:00,198.687,198.698,198.654,198.688,75900000.0
2005-05-03 14:28:00,198.726,198.73,198.679,198.698,53399999.0
2005-05-03 14:29:00,198.715,198.729,198.687,198.712,38800000.0
2005-05-03 14:30:00,198.695,198.759,198.695,198.744,77900000.0
2005-05-03 14:31:00,198.762,198.775,198.728,198.733,50599999.0
2005-05-03 14:32:00,198.733,198.758,198.699,198.705,59100001.0
2005-05-03 14:33:00,198.727,198.738,198.675,198.675,77300001.0
2005-05-03 14:34:00,198.671,198.703,198.661,198.696,65600001.0
2005-05-03 14:35:00,198.708,198.714,198.681,198.681,34600000.0
2005-05-03 14:36:00,198.671,198.706,198.652,198.652,97400001.0
2005-05-03 14:37:00,198.653,198.715,198.652,198.665,46400000.0
2005-05-03 14:38:00,198.637,198.686,198.624,198.648,38100000.0
2005-05-03 14:39:00,198.608,198.667,198.606,198.625,61900001.0
2005-05-03 14:40:00,198.613,198.659,198.601,198.659,52200000.0
2005-05-03 14:41:00,198.687,198.695,198.638,198.661,46800000.0
2005-05-03 14:42:00,198.703,198.731,198.675,198.708,25500000.0
2005-05-03 14:43:00,198.74,198.775,198.732,198.748,48400000.0
2005-05-03 14:44:00,198.799,198.8,198.75,198.77,52500000.0
2005-05-03 14:45:00,198.768,198.848,198.768,198.837,51600001.0
2005-05-03 14:46:00,198.858,198.881,198.833,198.839,59000000.0
2005-05-03 14:47:00,198.854,198.915,198.84,198.9,38700000.0
2005-05-03 14:48:00,198.89,198.913,198.864,198.896,44199999.0
2005-05-03 14:49:00,198.885,198.919,198.849,198.903,62600000.0
2005-05-03 14:50:00,198.933,198.933,198.859,198.863,47000000.0
2005-05-03 14:51:00,198.879,198.906,198.848,198.849,42500000.0
2005-05-03 14:52:00,198.852,198.902,198.83,198.892,43000001.0
2005-05-03 14:53:00,198.89,198.909,198.844,198.864,54900000.0
2005-05-03 14:54:00,198.891,198.899,198.822,198.861,41200000.0
2005-05-03 14:55:00,198.853,198.872,198.812,198.812,50200000.0
2005-05-03 14:56:00,198.835,198.869,198.816,198.846,55600000.0
2005-05-03 14:57:00,198.866,198.917,198.857,198.889,74500001.0
2005-05-03 14:58:00,198.871,198.915,198.866,198.915,48500000.0
2005-05-03 14:59:00,198.924,198.954,198.907,198.924,53400000.0
2005-05-03 15:00:00,198.922,198.954,198.892,198.905,42100000.0
2005-05-03 15:01:00,198.917,198.934,198.876,198.925,74399999.0
2005-05-03 15:02:00,198.903,198.936,198.896,198.925,84600000.0
2005-05-03 15:03:00,198.896,198.947,198.896,198.937,31300000.0
2005-05-03 15:04:00,198.932,198.952,198.897,198.91,37000000.0
2005-05-03 15:05:00,198.902,198.913,198.886,198.894,48200000.0
2005-05-03 15:06:00,198.904,198.923,198.893,198.893,46499999.0
2005-05-03 15:07:00,198.895,198.917,198.883,198.905,68700000.0
2005-05-03 15:08:00,198.911,198.982,198.897,198.982,10000000.0
2005-05-03 15:09:00,198.991,198.999,198.934,198.943,37600001.0
2005-05-03 15:10:00,198.928,198.968,198.926,198.959,53900000.0
2005-05-03 15:11:00,198.903,198.94,198.874,198.927,93300000.0
2005-05-03 15:12:00,198.95,198.95,198.884,198.886,65600000.0
2005-05-03 15:13:00,198.875,198.896,198.764,198.764,69100000.0
2005-05-03 15:14:00,198.75,198.8,198.74,198.793,36000000.0
2005-05-03 15:15:00,198.832,198.832,198.773,198.787,72300002.0
2005-05-03 15:16:00,198.773,198.827,198.748,198.826,29600000.0
2005-05-03 15:17:00,198.834,198.834,198.764,198.789,40000000.0
2005-05-03 15:18:00,198.809,198.818,198.767,198.785,54099999.0
2005-05-03 15:19:00,198.793,198.854,198.772,198.827,39300000.0
2005-05-03 15:20:00,198.796,198.817,198.792,198.794,66100000.0
2005-05-03 15:21:00,198.767,198.821,198.767,198.81,40200000.0
2005-05-03 15:22:00,198.817,198.84,198.777,198.823,36300000.0
2005-05-03 15:23:00,198.848,198.966,198.848,198.966,31900000.0
2005-05-03 15:24:00,198.937,198.941,198.888,198.888,56900000.0
2005-05-03 15:25:00,198.903,198.917,198.866,198.875,21900000.0
2005-05-03 15:26:00,198.898,198.917,198.879,198.89,59100000.0
2005-05-03 15:27:00,198.908,198.976,198.896,198.908,101499999.0
2005-05-03 15:28:00,198.91,198.937,198.9,198.911,44800000.0
2005-05-03 15:29:00,198.885,198.97,198.884,198.957,58800000.0
2005-05-03 15:30:00,198.98,198.984,198.958,198.961,50200000.0
2005-05-03 15:31:00,198.972,198.985,198.942,198.942,55500000.0
2005-05-03 15:32:00,198.929,198.96,198.907,198.933,37200000.0
2005-05-03 15:33:00,198.95,198.976,198.909,198.963,56600000.0
2005-05-03 15:34:00,198.962,198.988,198.948,198.972,36700000.0
2005-05-03 15:35:00,198.961,199.018,198.959,199.001,42200000.0
2005-05-03 15:36:00,199.037,199.037,198.959,198.98,61700000.0
2005-05-03 15:37:00,198.986,198.994,198.964,198.975,44000000.0
2005-05-03 15:38:00,198.971,198.989,198.951,198.968,61799999.0
2005-05-03 15:39:00,198.959,198.983,198.95,198.956,28100000.0
2005-05-03 15:40:00,198.941,198.989,198.941,198.977,73800000.0
2005-05-03 15:41:00,198.982,198.984,198.95,198.962,78799999.0
2005-05-03 15:42:00,198.933,198.973,198.921,198.954,74500000.0
2005-05-03 15:43:00,198.944,198.944,198.9,198.9,49000000.0
2005-05-03 15:44:00,198.906,198.94,198.9,198.917,49100000.0
2005-05-03 15:45:00,198.892,198.923,198.886,198.892,28300000.0
2005-05-03 15:46:00,198.889,198.905,198.812,198.83,51900000.0
2005-05-03 15:47:00,198.821,198.846,198.811,198.821,63000000.0
2005-05-03 15:48:00,198.847,198.86,198.81,198.839,58700000.0
2005-05-03 15:49:00,198.849,198.857,198.814,198.848,79000000.0
2005-05-03 15:50:00,198.852,198.852,198.788,198.788,39100000.0
2005-05-03 15:51:00,198.753,198.816,198.747,198.785,52300000.0
2005-05-03 15:52:00,198.771,198.805,198.757,198.78,31900000.0
2005-05-03 15:53:00,198.799,198.8,198.779,198.793,84299999.0
2005-05-03 15:54:00,198.817,198.817,198.776,198.798,56900001.0
2005-05-03 15:55:00,198.79,198.833,198.784,198.82,36300000.0
2005-05-03 15:56:00,198.85,198.87,198.82,198.842,91300002.0
2005-05-03 15:57:00,198.867,198.893,198.789,198.81,70900000.0
2005-05-03 15:58:00,198.842,198.852,198.795,198.795,39100000.0
2005-05-03 15:59:00,198.809,198.823,198.79,198.8,35300000.0
2005-05-03 16:00:00,198.789,198.805,198.778,198.789,24200000.0
2005-05-03 16:01:00,198.806,198.806,198.738,198.767,56700001.0
2005-05-03 16:02:00,198.761,198.779,198.745,198.758,35500000.0
2005-05-03 16:03:00,198.755,198.798,198.74,198.74,82000000.0
2005-05-03 16:04:00,198.732,198.81,198.729,198.787,64400000.0
2005-05-03 16:05:00,198.817,198.835,198.763,198.765,17100000.0
2005-05-03 16:06:00,198.759,198.793,198.738,198.785,42499999.0
2005-05-03 16:07:00,198.763,198.815,198.763,198.766,23700000.0
2005-05-03 16:08:00,198.755,198.802,198.755,198.782,24400000.0
2005-05-03 16:09:00,198.784,198.807,198.766,198.795,52200000.0
2005-05-03 16:10:00,198.791,198.839,198.782,198.831,32400000.0
2005-05-03 16:11:00,198.809,198.84,198.781,198.787,45300000.0
2005-05-03 16:12:00,198.79,198.803,198.769,198.776,55899999.0
2005-05-03 16:13:00,198.778,198.804,198.778,198.795,79800000.0
2005-05-03 16:14:00,198.793,198.814,198.776,198.81,49900000.0
2005-05-03 16:15:00,198.835,198.852,198.816,198.839,53500000.0
2005-05-03 16:16:00,198.846,198.892,198.827,198.888,61400000.0
2005-05-03 16:17:00,198.889,198.897,198.82,198.843,50800000.0
2005-05-03 16:18:00,198.854,198.866,198.816,198.827,42700000.0
2005-05-03 16:19:00,198.84,198.878,198.826,198.876,35100000.0
2005-05-03 16:20:00,198.908,198.936,198.875,198.896,39700000.0
2005-05-03 16:21:00,198.906,198.936,198.872,198.872,35100000.0
2005-05-03 16:22:00,198.853,198.916,198.853,198.877,65400000.0
2005-05-03 16:23:00,198.867,198.931,198.867,198.888,94699999.0
2005-05-03 16:24:00,198.894,198.894,198.82,198.85,76099999.0
2005-05-03 16:25:00,198.828,198.85,198.809,198.835,41900000.0
2005-05-03 16:26:00,198.781,198.791,198.741,198.743,16300000.0
2005-05-03 16:27:00,198.693,198.782,198.693,198.779,39600000.0
2005-05-03 16:28:00,198.75,198.802,198.741,198.782,89800001.0
2005-05-03 16:29:00,198.739,198.759,198.703,198.703,70500000.0
2005-05-03 16:30:00,198.698,198.733,198.695,198.708,50200000.0
2005-05-03 16:31:00,198.719,198.73,198.697,198.723,45400000.0
2005-05-03 16:32:00,198.703,198.745,198.691,198.723,68400000.0
2005-05-03 16:33:00,198.716,198.757,198.713,198.753,50700000.0
2005-05-03 16:34:00,198.755,198.769,198.733,198.747,37300000.0
2005-05-03 16:35:00,198.749,198.772,198.745,198.755,104400002.0
2005-05-03 16:36:00,198.772,198.772,198.741,198.749,56700000.0
2005-05-03 16:37:00,198.725,198.756,198.695,198.702,46700000.0
2005-05-03 16:38:00,198.684,198.711,198.653,198.653,43000000.0
2005-05-03 16:39:00,198.677,198.705,198.642,198.642,43299999.0
2005-05-03 16:40:00,198.638,198.662,198.635,198.638,58100001.0
2005-05-03 16:41:00,198.662,198.678,198.646,198.678,56400000.0
2005-05-03 16:42:00,198.696,198.716,198.679,198.7,45900001.0
2005-05-03 16:43:00,198.702,198.716,198.681,198.681,57000000.0
2005-05-03 16:44:00,198.687,198.706,198.672,198.691,54600000.0
2005-05-03 16:45:00,198.698,198.759,198.691,198.722,79399999.0
2005-05-03 16:46:00,198.698,198.729,198.688,198.688,41200000.0
2005-05-03 16:47:00,198.676,198.714,198.673,198.714,77200001.0
2005-05-03 16:48:00,198.722,198.76,198.722,198.747,29900000.0
2005-05-03 16:49:00,198.741,198.813,198.734,198.787,43700000.0
2005-05-03 16:50:00,198.754,198.806,198.754,198.797,84600002.0
2005-05-03 16:51:00,198.747,198.82,198.747,198.81,38100000.0
2005-05-03 16:52:00,198.794,198.812,198.759,198.786,22600000.0
2005-05-03 16:53:00,198.742,198.794,198.739,198.739,62000000.0
2005-05-03 16:54:00,198.747,198.77,198.707,198.707,63200001.0
2005-05-03 16:55:00,198.696,198.744,198.689,198.703,65500000.0
2005-05-03 16:56:00,198.736,198.791,198.733,198.777,65600000.0
2005-05-03 16:57:00,198.793,198.807,198.764,198.767,57800000.0
2005-05-03 16:58:00,198.771,198.774,198.74,198.747,58900001.0
2005-05-03 16:59:00,198.755,198.755,198.711,198.725,110399999.0
2005-05-03 17:00:00,198.749,198.763,198.726,198.74,43400000.0
2005-05-03 17:01:00,198.802,198.826,198.794,198.82,53100000.0
2005-05-03 17:02:00,198.779,198.809,198.753,198.771,55000000.0
2005-05-03 17:03:00,198.789,198.817,198.782,198.814,51100000.0
2005-05-03 17:04:00,198.853,198.874,198.826,198.84,44100000.0
2005-05-03 17:05:00,198.825,198.845,198.816,198.816,45800000.0
2005-05-03 17:06:00,198.833,198.855,198.815,198.849,27300000.0
2005-05-03 17:07:00,198.848,198.863,198.807,198.843,43400000.0
2005-05-03 17:08:00,198.822,198.843,198.787,198.792,59000001.0
2005-05-03 17:09:00,198.795,198.798,198.744,198.78,55400000.0
2005-05-03 17:10:00,198.802,198.82,198.76,198.797,24200000.0
2005-05-03 17:11:00,198.803,198.847,198.793,198.835,86700001.0
2005-05-03 17:12:00,198.839,198.854,198.824,198.832,42400001.0
2005-05-03 17:13:00,198.851,198.876,198.84,198.875,38900000.0
2005-05-03 17:14:00,198.851,198.86,198.821,198.841,26700000.0
2005-05-03 17:15:00,198.833,198.866,198.808,198.847,63500001.0
2005-05-03 17:16:00,198.804,198.869,198.79,198.856,47499999.0
2005-05-03 17:17:00,198.864,198.899,198.844,198.844,31100000.0
2005-05-03 17:18:00,198.867,198.869,198.828,198.857,103900000.0
2005-05-03 17:19:00,198.864,198.864,198.832,198.837,97000000.0
2005-05-03 17:20:00,198.815,198.89,198.815,198.849,30700000.0
2005-05-03 17:21:00,198.851,198.872,198.831,198.855,28100000.0
2005-05-03 17:22:00,198.81,198.857,198.81,198.85,51700000.0
2005-05-03 17:23:00,198.859,198.895,198.841,198.86,40200000.0
2005-05-03 17:24:00,198.838,198.871,198.806,198.859,30000000.0
2005-05-03 17:25:00,198.844,198.858,198.808,198.817,29700000.0
2005-05-03 17:26:00,198.803,198.86,198.791,198.832,62699998.0
2005-05-03 17:27:00,198.833,198.854,198.793,198.822,58200000.0
2005-05-03 17:28:00,198.841,198.845,198.787,198.805,63800000.0
2005-05-03 17:29:00,198.818,198.843,198.804,198.832,37700000.0
2005-05-03 17:30:00,198.863,198.877,198.802,198.824,39400000.0
2005-05-03 17:31:00,198.827,198.856,198.82,198.83,38500000.0
2005-05-03 17:32:00,198.825,198.855,198.823,198.855,28200000.0
2005-05-03 17:33:00,198.831,198.849,198.831,198.841,24000000.0
2005-05-03 17:34:00,198.836,198.847,198.804,198.817,31800000.0
2005-05-03 17:35:00,198.84,198.883,198.84,198.883,71900000.0
2005-05-03 17:36:00,198.863,198.907,198.846,198.89,69600000.0
2005-05-03 17:37:00,198.882,198.927,198.882,198.911,84500002.0
2005-05-03 17:38:00,198.894,198.93,198.888,198.924,62500000.0
2005-05-03 17:39:00,198.901,198.944,198.885,198.942,66900000.0
2005-05-03 17:40:00,198.896,198.937,198.892,198.929,52400000.0
2005-05-03 17:41:00,198.927,198.943,198.893,198.913,36800000.0
2005-05-03 17:42:00,198.911,198.918,198.869,198.886,30000000.0
2005-05-03 17:43:00,198.875,198.881,198.859,198.88,42900000.0
2005-05-03 17:44:00,198.869,198.897,198.86,198.862,26000000.0
2005-05-03 17:45:00,198.851,198.869,198.837,198.852,56300000.0
2005-05-03 17:46:00,198.879,198.885,198.84,198.84,48900000.0
2005-05-03 17:47:00,198.886,198.888,198.856,198.865,48999999.0
2005-05-03 17:48:00,198.871,198.894,198.857,198.87,40500000.0
2005-05-03 17:49:00,198.873,198.918,198.851,198.897,25700000.0
2005-05-03 17:50:00,198.886,198.919,198.864,198.912,31600000.0
2005-05-03 17:51:00,198.919,198.919,198.891,198.907,58799999.0
2005-05-03 17:52:00,198.909,198.935,198.886,198.935,35200000.0
2005-05-03 17:53:00,198.904,198.906,198.862,198.862,69299999.0
2005-05-03 17:54:00,198.872,198.886,198.854,198.857,74300000.0
2005-05-03 17:55:00,198.837,198.844,198.778,198.787,43300000.0
2005-05-03 17:56:00,198.811,198.819,198.781,198.807,80700000.0
2005-05-03 17:57:00,198.802,198.825,198.791,198.814,50200000.0
2005-05-03 17:58:00,198.799,198.824,198.791,198.814,74800001.0
2005-05-03 17:59:00,198.808,198.82,198.767,198.785,89400000.0
2005-05-03 18:00:00,198.792,198.793,198.768,198.783,60200000.0
2005-05-03 18:01:00,198.82,198.84,198.788,198.824,511500000.0
2005-05-03 18:02:00,198.801,198.868,198.797,198.847,743900000.0
2005-05-03 18:03:00,198.872,198.887,198.829,198.845,714700003.0
2005-05-03 18:04:00,198.868,198.887,198.837,198.856,480400000.0
2005-05-03 18:05:00,198.859,198.899,198.836,198.853,781600004.0
2005-05-03 18:06:00,198.871,198.902,198.844,198.879,611700000.0
2005-05-03 18:07:00,198.87,198.89,198.84,198.868,678199999.0
2005-05-03 18:08:00,198.87,198.906,198.857,198.883,638500000.0
2005-05-03 18:09:00,198.883,198.908,198.836,198.881,493800001.0
2005-05-03 18:10:00,198.893,198.933,198.883,198.911,532299999.0
2005-05-03 18:11:00,198.906,198.923,198.874,198.887,322700001.0
2005-05-03 18:12:00,198.91,198.924,198.865,198.915,244300000.0
2005-05-03 18:13:00,198.897,198.917,198.88,198.898,404500000.0
2005-05-03 18:14:00,198.894,198.894,198.84,198.87,597500002.0
2005-05-03 18:15:00,198.85,198.887,198.829,198.87,721300000.0
2005-05-03 18:16:00,198.867,198.897,198.837,198.85,760600000.0
2005-05-03 18:17:00,198.852,198.878,198.85,198.867,238900001.0
2005-05-03 18:18:00,198.898,198.906,198.851,198.878,334999999.0
2005-05-03 18:19:00,198.868,198.939,198.862,198.895,385999998.0
2005-05-03 18:20:00,198.898,198.932,198.89,198.89,607899998.0
2005-05-03 18:21:00,198.925,198.928,198.875,198.885,482600001.0
2005-05-03 18:22:00,198.883,198.91,198.85,198.9,538100002.0
2005-05-03 18:23:00,198.888,198.942,198.879,198.925,752999999.0
2005-05-03 18:24:00,198.92,198.952,198.907,198.922,622999998.0
2005-05-03 18:25:00,198.933,198.947,198.901,198.928,479200000.0
2005-05-03 18:26:00,198.933,198.947,198.89,198.892,330599999.0
2005-05-03 18:27:00,198.902,198.924,198.891,198.91,378500000.0
2005-05-03 18:28:00,198.927,198.954,198.905,198.93,297900000.0
2005-05-03 18:29:00,198.95,198.973,198.924,198.947,445099999.0
2005-05-03 18:30:00,198.944,198.978,198.917,198.945,337500001.0
2005-05-03 18:31:00,198.965,198.977,198.924,198.974,391700002.0
2005-05-03 18:32:00,198.952,198.989,198.915,198.924,397100001.0
2005-05-03 18:33:00,198.951,198.966,198.902,198.909,392099999.0
2005-05-03 18:34:00,198.919,198.943,198.871,198.9,496700000.0
2005-05-03 18:35:00,198.885,198.91,198.853,198.87,399700001.0
2005-05-03 18:36:00,198.881,198.903,198.849,198.873,287400000.0
2005-05-03 18:37:00,198.886,198.904,198.84,198.863,170399999.0
2005-05-03 18:38:00,198.87,198.878,198.829,198.835,208299998.0
2005-05-03 18:39:00,198.828,198.83,198.755,198.774,120700000.0
2005-05-03 18:40:00,198.778,198.819,198.755,198.769,281799999.0
2005-05-03 18:41:00,198.751,198.789,198.743,198.743,286500003.0
2005-05-03 18:42:00,198.749,198.792,198.729,198.765,283400000.0
2005-05-03 18:43:00,198.754,198.824,198.743,198.788,113500000.0
2005-05-03 18:44:00,198.81,198.819,198.775,198.801,345400000.0
2005-05-03 18:45:00,198.798,198.816,198.739,198.803,173900000.0
2005-05-03 18:46:00,198.797,198.838,198.756,198.838,183700000.0
2005-05-03 18:47:00,198.805,198.835,198.794,198.794,126500001.0
2005-05-03 18:48:00,198.844,198.875,198.811,198.858,189900000.0
2005-05-03 18:49:00,198.841,198.858,198.798,198.856,211700002.0
2005-05-03 18:50:00,198.868,198.872,198.832,198.865,221200001.0
2005-05-03 18:51:00,198.868,198.868,198.813,198.826,217599999.0
2005-05-03 18:52:00,198.801,198.831,198.771,198.771,283299999.0
2005-05-03 18:53:00,198.755,198.801,198.736,198.758,197800001.0
2005-05-03 18:54:00,198.758,198.802,198.739,198.753,226100002.0
2005-05-03 18:55:00,198.763,198.814,198.73,198.757,212099999.0
2005-05-03 18:56:00,198.76,198.789,198.746,198.783,19100000.0
2005-05-03 18:57:00,198.774,198.788,198.72,198.732,194500000.0
2005-05-03 18:58:00,198.734,198.757,198.693,198.72,316199999.0
2005-05-03 18:59:00,198.689,198.737,198.669,198.712,238900002.0
2005-05-03 19:00:00,198.711,198.733,198.674,198.707,82200000.0
2005-05-03 19:01:00,198.722,198.748,198.699,198.733,70500000.0
2005-05-03 19:02:00,198.725,198.736,198.678,198.692,232200000.0
2005-05-03 19:03:00,198.711,198.723,198.658,198.68,291000000.0
2005-05-03 19:04:00,198.681,198.719,198.671,198.711,167200001.0
2005-05-03 19:05:00,198.733,198.733,198.689,198.72,118099999.0
2005-05-03 19:06:00,198.743,198.745,198.677,198.677,365700000.0
2005-05-03 19:07:00,198.695,198.756,198.694,198.713,292200000.0
2005-05-03 19:08:00,198.667,198.721,198.66,198.709,409400003.0
2005-05-03 19:09:00,198.696,198.716,198.668,198.697,174400000.0
2005-05-03 19:10:00,198.695,198.695,198.653,198.665,124600001.0
2005-05-03 19:11:00,198.662,198.693,198.662,198.69,64000000.0
2005-05-03 19:12:00,198.676,198.731,198.676,198.728,74400000.0
2005-05-03 19:13:00,198.698,198.709,198.679,198.691,151800001.0
2005-05-03 19:14:00,198.682,198.704,198.648,198.683,250300000.0
2005-05-03 19:15:00,198.708,198.712,198.672,198.7,252300001.0
2005-05-03 19:16:00,198.712,198.714,198.673,198.68,61200000.0
2005-05-03 19:17:00,198.705,198.73,198.676,198.71,131300000.0
2005-05-03 19:18:00,198.707,198.727,198.683,198.725,200700002.0
2005-05-03 19:19:00,198.682,198.719,198.671,198.686,157799999.0
2005-05-03 19:20:00,198.683,198.714,198.657,198.695,139300000.0
2005-05-03 19:21:00,198.708,198.71,198.66,198.683,105400000.0
2005-05-03 19:22:00,198.682,198.714,198.671,198.709,64000000.0
2005-05-03 19:23:00,198.683,198.699,198.66,198.682,370600001.0
2005-05-03 19:24:00,198.722,198.739,198.693,198.726,156100002.0
2005-05-03 19:25:00,198.71,198.72,198.671,198.705,257600002.0
2005-05-03 19:26:00,198.698,198.722,198.683,198.701,403700002.0
2005-05-03 19:27:00,198.683,198.713,198.655,198.664,230100000.0
2005-05-03 19:28:00,198.67,198.67,198.627,198.627,225800001.0
2005-05-03 19:29:00,198.643,198.683,198.638,198.683,71900001.0
2005-05-03 19:30:00,198.667,198.694,198.643,198.67,202200000.0
2005-05-03 19:31:00,198.669,198.736,198.665,198.73,171300001.0
2005-05-03 19:32:00,198.739,198.771,198.725,198.748,369199999.0
2005-05-03 19:33:00,198.754,198.781,198.697,198.721,200700000.0
2005-05-03 19:34:00,198.753,198.768,198.71,198.71,219300000.0
2005-05-03 19:35:00,198.702,198.736,198.694,198.718,300900000.0
2005-05-03 19:36:00,198.739,198.74,198.713,198.72,206100000.0
2005-05-03 19:37:00,198.738,198.755,198.721,198.755,102699999.0
2005-05-03 19:38:00,198.703,198.737,198.703,198.71,130800000.0
2005-05-03 19:39:00,198.782,198.783,198.727,198.727,193799999.0
2005-05-03 19:40:00,198.748,198.752,198.713,198.726,252200000.0
2005-05-03 19:41:00,198.722,198.755,198.713,198.755,317900000.0
2005-05-03 19:42:00,198.758,198.77,198.686,198.745,165600001.0
2005-05-03 19:43:00,198.719,198.735,198.707,198.722,41400000.0
2005-05-03 19:44:00,198.737,198.754,198.699,198.699,224200000.0
2005-05-03 19:45:00,198.733,198.77,198.71,198.77,114700000.0
2005-05-03 19:46:00,198.741,198.77,198.708,198.763,127099999.0
2005-05-03 19:47:00,198.76,198.766,198.733,198.733,89100000.0
2005-05-03 19:48:00,198.739,198.764,198.723,198.723,252500002.0
2005-05-03 19:49:00,198.707,198.735,198.701,198.713,164900001.0
2005-05-03 19:50:00,198.723,198.749,198.72,198.728,176599998.0
2005-05-03 19:51:00,198.76,198.781,198.729,198.757,157400001.0
2005-05-03 19:52:00,198.775,198.812,198.766,198.775,144800000.0
2005-05-03 19:53:00,198.791,198.829,198.783,198.8,134300000.0
2005-05-03 19:54:00,198.812,198.837,198.802,198.813,192600000.0
2005-05-03 19:55:00,198.822,198.824,198.803,198.815,58000000.0
2005-05-03 19:56:00,198.802,198.818,198.79,198.815,123999999.0
2005-05-03 19:57:00,198.815,198.829,198.777,198.805,83700000.0
2005-05-03 19:58:00,198.828,198.84,198.791,198.808,259300000.0
2005-05-03 19:59:00,198.82,198.868,198.81,198.823,224299999.0
2005-05-03 20:00:00,198.831,198.851,198.821,198.84,95100000.0
2005-05-03 20:01:00,198.828,198.873,198.817,198.855,88600001.0
2005-05-03 20:02:00,198.84,198.854,198.806,198.836,151500000.0
2005-05-03 20:03:00,198.847,198.852,198.816,198.823,112300001.0
2005-05-03 20:04:00,198.853,198.86,198.792,198.814,91500000.0
2005-05-03 20:05:00,198.8,198.847,198.8,198.843,102000000.0
2005-05-03 20:06:00,198.836,198.857,198.818,198.82,175000000.0
2005-05-03 20:07:00,198.86,198.86,198.788,198.843,140000000.0
2005-05-03 20:08:00,198.818,198.875,198.813,198.842,214200001.0
2005-05-03 20:09:00,198.814,198.877,198.796,198.822,99100000.0
2005-05-03 20:10:00,198.808,198.833,198.759,198.831,155699999.0
2005-05-03 20:11:00,198.841,198.894,198.824,198.857,290000001.0
2005-05-03 20:12:00,198.872,198.922,198.841,198.902,475700000.0
2005-05-03 20:13:00,198.892,198.963,198.89,198.961,203900000.0
2005-05-03 20:14:00,198.96,198.993,198.925,198.95,179700000.0
2005-05-03 20:15:00,198.945,198.957,198.85,198.879,341200000.0
2005-05-03 20:16:00,198.884,199.058,198.807,198.839,180300001.0
2005-05-03 20:17:00,198.818,198.863,198.748,198.768,50600000.0
2005-05-03 20:18:00,198.709,198.803,198.677,198.737,116899999.0
2005-05-03 20:19:00,198.765,198.856,198.751,198.856,146600000.0
2005-05-03 20:20:00,198.846,198.937,198.836,198.861,257199999.0
2005-05-03 20:21:00,198.856,198.883,198.799,198.809,157200000.0
2005-05-03 20:22:00,198.816,198.856,198.8,198.817,191100000.0
2005-05-03 20:23:00,198.809,198.869,198.767,198.828,176699998.0
2005-05-03 20:24:00,198.829,198.855,198.768,198.768,203299999.0
2005-05-03 20:25:00,198.766,198.861,198.765,198.82,289000001.0
2005-05-03 20:26:00,198.826,198.9,198.806,198.83,266100000.0
2005-05-03 20:27:00,198.833,198.868,198.759,198.789,212300000.0
2005-05-03 20:28:00,198.788,198.823,198.757,198.782,374500001.0
2005-05-03 20:29:00,198.764,198.767,198.704,198.742,518100001.0
2005-05-03 20:30:00,198.75,198.776,198.671,198.718,542700001.0
2005-05-03 20:31:00,198.735,198.8,198.715,198.774,413000004.0
2005-05-03 20:32:00,198.774,198.797,198.738,198.773,604799999.0
2005-05-03 20:33:00,198.763,198.805,198.733,198.763,163600000.0
2005-05-03 20:34:00,198.725,198.745,198.68,198.721,167200000.0
2005-05-03 20:35:00,198.735,198.771,198.714,198.752,113400000.0
2005-05-03 20:36:00,198.77,198.783,198.711,198.756,143799999.0
2005-05-03 20:37:00,198.747,198.763,198.716,198.729,100200000.0
2005-05-03 20:38:00,198.714,198.76,198.671,198.708,287300000.0
2005-05-03 20:39:00,198.723,198.752,198.679,198.702,158400001.0
2005-05-03 20:40:00,198.708,198.728,198.675,198.677,409900001.0
2005-05-03 20:41:00,198.675,198.71,198.64,198.699,177600000.0
2005-05-03 20:42:00,198.699,198.716,198.663,198.663,196500000.0
2005-05-03 20:43:00,198.648,198.679,198.617,198.645,348500000.0
2005-05-03 20:44:00,198.633,198.648,198.573,198.589,396800002.0
2005-05-03 20:45:00,198.599,198.609,198.507,198.532,291900002.0
2005-05-03 20:46:00,198.521,198.526,198.451,198.482,255300000.0
2005-05-03 20:47:00,198.504,198.58,198.48,198.536,209200001.0
2005-05-03 20:48:00,198.529,198.568,198.51,198.534,203300001.0
2005-05-03 20:49:00,198.539,198.573,198.488,198.552,121500002.0
2005-05-03 20:50:00,198.532,198.578,198.531,198.545,423900001.0
2005-05-03 20:51:00,198.529,198.557,198.493,198.551,187400001.0
2005-05-03 20:52:00,198.559,198.583,198.522,198.542,149399999.0
2005-05-03 20:53:00,198.527,198.583,198.523,198.54,248700000.0
2005-05-03 20:54:00,198.562,198.573,198.525,198.525,137000000.0
2005-05-03 20:55:00,198.501,198.514,198.446,198.509,299500000.0
2005-05-03 20:56:00,198.504,198.518,198.467,198.493,182400001.0
2005-05-03 20:57:00,198.486,198.507,198.432,198.456,362100000.0
2005-05-03 20:58:00,198.45,198.479,198.395,198.437,384599998.0
2005-05-03 20:59:00,198.445,198.445,198.395,198.418,529600000.0
2005-05-03 21:00:00,198.423,198.465,198.383,198.458,459800002.0
2005-05-03 21:01:00,198.48,198.527,198.451,198.49,454800001.0
2005-05-03 21:02:00,198.491,198.516,198.47,198.495,246300000.0
2005-05-03 21:03:00,198.499,198.526,198.493,198.52,284300001.0
2005-05-03 21:04:00,198.521,198.564,198.505,198.511,151100000.0
2005-05-03 21:05:00,198.538,198.58,198.523,198.553,148000001.0
2005-05-03 21:06:00,198.572,198.604,198.53,198.552,160199999.0
2005-05-03 21:07:00,198.574,198.603,198.543,198.58,229099999.0
2005-05-03 21:08:00,198.574,198.604,198.516,198.539,122600000.0
2005-05-03 21:09:00,198.533,198.569,198.509,198.54,63600000.0
2005-05-03 21:10:00,198.557,198.606,198.545,198.58,80700000.0
2005-05-03 21:11:00,198.582,198.6,198.52,198.543,145600001.0
2005-05-03 21:12:00,198.563,198.596,198.538,198.586,64600000.0
2005-05-03 21:13:00,198.599,198.648,198.575,198.63,139200000.0
2005-05-03 21:14:00,198.63,198.677,198.62,198.625,373600004.0
2005-05-03 21:15:00,198.655,198.725,198.644,198.709,216499999.0
2005-05-03 21:16:00,198.704,198.736,198.68,198.68,55700000.0
2005-05-03 21:17:00,198.672,198.705,198.636,198.675,315300003.0
2005-05-03 21:18:00,198.691,198.697,198.629,198.683,188100001.0
2005-05-03 21:19:00,198.713,198.746,198.679,198.7,228700001.0
2005-05-03 21:20:00,198.686,198.696,198.638,198.687,312200000.0
2005-05-03 21:21:00,198.69,198.733,198.669,198.712,221499999.0
2005-05-03 21:22:00,198.726,198.745,198.7,198.708,173600000.0
2005-05-03 21:23:00,198.715,198.724,198.689,198.709,107200000.0
2005-05-03 21:24:00,198.727,198.771,198.691,198.711,157900000.0
2005-05-03 21:25:00,198.703,198.742,198.687,198.707,297100002.0
2005-05-03 21:26:00,198.697,198.737,198.696,198.704,111099999.0
2005-05-03 21:27:00,198.736,198.736,198.693,198.715,130900000.0
2005-05-03 21:28:00,198.734,198.77,198.712,198.731,125000000.0
2005-05-03 21:29:00,198.733,198.75,198.716,198.734,95900000.0
2005-05-03 21:30:00,198.742,198.771,198.731,198.761,111300000.0
2005-05-03 21:31:00,198.739,198.765,198.728,198.761,57299999.0
2005-05-03 21:32:00,198.751,198.789,198.737,198.756,91799999.0
2005-05-03 21:33:00,198.743,198.755,198.679,198.687,214399999.0
2005-05-03 21:34:00,198.698,198.757,198.698,198.721,153500000.0
2005-05-03 21:35:00,198.711,198.747,198.708,198.725,41400000.0
2005-05-03 21:36:00,198.745,198.749,198.704,198.704,85500000.0
2005-05-03 21:37:00,198.69,198.723,198.671,198.691,101500000.0
2005-05-03 21:38:00,198.711,198.728,198.689,198.703,45600000.0
2005-05-03 21:39:00,198.692,198.729,198.688,198.692,78499999.0
2005-05-03 21:40:00,198.705,198.718,198.694,198.716,60600000.0
2005-05-03 21:41:00,198.71,198.742,198.71,198.737,35800001.0
2005-05-03 21:42:00,198.755,198.778,198.716,198.77,143000000.0
2005-05-03 21:43:00,198.759,198.765,198.738,198.745,79200002.0
2005-05-03 21:44:00,198.726,198.76,198.711,198.741,233700000.0
2005-05-03 21:45:00,198.757,198.768,198.735,198.735,65099999.0
2005-05-03 21:46:00,198.724,198.79,198.717,198.763,118500000.0
2005-05-03 21:47:00,198.758,198.758,198.703,198.711,56800000.0
2005-05-03 21:48:00,198.726,198.73,198.691,198.718,111300000.0
2005-05-03 21:49:00,198.739,198.759,198.709,198.73,86399999.0
2005-05-03 21:50:00,198.73,198.736,198.691,198.697,26400000.0
2005-05-03 21:51:00,198.703,198.735,198.675,198.693,149500000.0
2005-05-03 21:52:00,198.695,198.717,198.691,198.711,66100001.0
2005-05-03 21:53:00,198.689,198.705,198.665,198.704,52900001.0
2005-05-03 21:54:00,198.697,198.717,198.685,198.705,111900000.0
2005-05-03 21:55:00,198.696,198.732,198.686,198.692,68200000.0
2005-05-03 21:56:00,198.689,198.705,198.659,198.681,75900000.0
2005-05-03 21:57:00,198.65,198.801,198.609,198.719,44300000.0
2005-05-03 21:58:00,198.717,198.726,198.546,198.598,48100000.0
2005-05-03 21:59:00,198.59,198.62,198.459,198.565,226500001.0
2005-05-03 22:00:00,198.57,198.671,198.541,198.626,172199999.0
2005-05-03 22:01:00,198.678,198.678,198.574,198.613,204400002.0
2005-05-03 22:02:00,198.593,198.636,198.578,198.622,284999999.0
2005-05-03 22:03:00,198.615,198.624,198.563,198.589,83300000.0
2005-05-03 22:04:00,198.566,198.601,198.555,198.585,118500000.0
2005-05-03 22:05:00,198.586,198.624,198.561,198.601,53700000.0
2005-05-03 22:06:00,198.597,198.665,198.587,198.662,46099999.0
2005-05-03 22:07:00,198.663,198.709,198.655,198.673,48400000.0
2005-05-03 22:08:00,198.656,198.703,198.648,198.671,70700000.0
2005-05-03 22:09:00,198.689,198.716,198.675,198.703,45900000.0
2005-05-03 22:10:00,198.724,198.746,198.686,198.686,73400000.0
2005-05-03 22:11:00,198.665,198.718,198.653,198.714,74900001.0
2005-05-03 22:12:00,198.722,198.723,198.634,198.634,80300001.0
2005-05-03 22:13:00,198.677,198.697,198.662,198.689,48400000.0
2005-05-03 22:14:00,198.719,198.73,198.689,198.712,58699999.0
2005-05-03 22:15:00,198.693,198.708,198.633,198.633,177100000.0
2005-05-03 22:16:00,198.648,198.68,198.623,198.663,285700001.0
2005-05-03 22:17:00,198.65,198.68,198.65,198.665,90599999.0
2005-05-03 22:18:00,198.687,198.695,198.652,198.659,71999999.0
2005-05-03 22:19:00,198.655,198.682,198.64,198.675,90400000.0
2005-05-03 22:20:00,198.635,198.689,198.625,198.671,58200000.0
2005-05-03 22:21:00,198.713,198.713,198.675,198.68,51900000.0
2005-05-03 22:22:00,198.688,198.69,198.661,198.661,57700000.0
2005-05-03 22:23:00,198.674,198.7,198.649,198.684,97200000.0
2005-05-03 22:24:00,198.673,198.695,198.63,198.669,82400000.0
2005-05-03 22:25:00,198.649,198.663,198.619,198.65,71099999.0
2005-05-03 22:26:00,198.659,198.664,198.629,198.63,57700000.0
2005-05-03 22:27:00,198.681,198.688,198.625,198.635,172399998.0
2005-05-03 22:28:00,198.632,198.654,198.619,198.65,38800000.0
2005-05-03 22:29:00,198.628,198.651,198.611,198.629,207100000.0
2005-05-03 22:30:00,198.628,198.635,198.599,198.615,46000000.0
2005-05-03 22:31:00,198.648,198.658,198.607,198.649,72900000.0
2005-05-03 22:32:00,198.646,198.654,198.617,198.643,111199998.0
2005-05-03 22:33:00,198.69,198.714,198.619,198.703,130100000.0
2005-05-03 22:34:00,198.679,198.679,198.604,198.628,280499999.0
2005-05-03 22:35:00,198.647,198.647,198.603,198.625,62000000.0
2005-05-03 22:36:00,198.642,198.668,198.59,198.641,102100000.0
2005-05-03 22:37:00,198.591,198.632,198.591,198.615,57300000.0
2005-05-03 22:38:00,198.648,198.666,198.624,198.655,35600000.0
2005-05-03 22:39:00,198.655,198.67,198.64,198.65,26400000.0
2005-05-03 22:40:00,198.656,198.678,198.644,198.677,68099999.0
2005-05-03 22:41:00,198.68,198.711,198.67,198.704,75500000.0
2005-05-03 22:42:00,198.687,198.699,198.655,198.665,69600000.0
2005-05-03 22:43:00,198.691,198.703,198.639,198.664,66899999.0
2005-05-03 22:44:00,198.655,198.717,198.634,198.643,106500000.0
2005-05-03 22:45:00,198.649,198.683,198.627,198.675,106700000.0
2005-05-03 22:46:00,198.681,198.69,198.646,198.658,78799999.0
2005-05-03 22:47:00,198.639,198.671,198.62,198.63,67500000.0
2005-05-03 22:48:00,198.635,198.657,198.609,198.647,99900000.0
2005-05-03 22:49:00,198.665,198.676,198.651,198.675,52400000.0
2005-05-03 22:50:00,198.68,198.68,198.638,198.654,64100000.0
2005-05-03 22:51:00,198.674,198.721,198.662,198.716,98300000.0
2005-05-03 22:52:00,198.683,198.711,198.672,198.672,56400000.0
2005-05-03 22:53:00,198.684,198.699,198.648,198.672,145300003.0
2005-05-03 22:54:00,198.73,198.738,198.661,198.736,71300000.0
2005-05-03 22:55:00,198.738,198.783,198.715,198.715,36600000.0
2005-05-03 22:56:00,198.712,198.749,198.69,198.708,98299999.0
2005-05-03 22:57:00,198.746,198.799,198.746,198.77,83300000.0
2005-05-03 22:58:00,198.772,198.795,198.759,198.792,76500002.0
2005-05-03 22:59:00,198.764,198.788,198.738,198.787,79200000.0
2005-05-03 23:00:00,198.803,198.817,198.789,198.817,74800000.0
2005-05-03 23:01:00,198.766,198.856,198.763,198.856,34600000.0
2005-05-03 23:02:00,198.856,198.856,198.818,198.835,47200000.0
2005-05-03 23:03:00,198.81,198.834,198.792,198.792,87200001.0
2005-05-03 23:04:00,198.838,198.852,198.819,198.83,41700000.0
2005-05-03 23:05:00,198.842,198.847,198.777,198.799,43800000.0
2005-05-03 23:06:00,198.809,198.817,198.764,198.787,72000000.0
2005-05-03 23:07:00,198.757,198.782,198.729,198.729,53799999.0
2005-05-03 23:08:00,198.744,198.772,198.735,198.772,53500000.0
2005-05-03 23:09:00,198.759,198.759,198.722,198.722,21800000.0
2005-05-03 23:10:00,198.738,198.76,198.715,198.747,40500000.0
2005-05-03 23:11:00,198.726,198.738,198.692,198.692,60999999.0
2005-05-03 23:12:00,198.715,198.745,198.715,198.745,24300000.0
2005-05-03 23:13:00,198.739,198.801,198.728,198.798,18700000.0
2005-05-03 23:14:00,198.783,198.819,198.766,198.791,94800000.0
2005-05-03 23:15:00,198.797,198.824,198.747,198.759,44100000.0
2005-05-03 23:16:00,198.804,198.804,198.749,198.788,26800000.0
2005-05-03 23:17:00,198.786,198.813,198.767,198.813,74400000.0
2005-05-03 23:18:00,198.815,198.815,198.771,198.777,66199999.0
2005-05-03 23:19:00,198.789,198.797,198.748,198.779,84800000.0
2005-05-03 23:20:00,198.796,198.796,198.757,198.772,50800001.0
2005-05-03 23:21:00,198.782,198.793,198.76,198.769,62600000.0
2005-05-03 23:22:00,198.778,198.801,198.764,198.782,35600000.0
2005-05-03 23:23:00,198.762,198.788,198.754,198.784,67200000.0
2005-05-03 23:24:00,198.791,198.791,198.74,198.764,44900000.0
2005-05-03 23:25:00,198.733,198.733,198.683,198.688,35400000.0
2005-05-03 23:26:00,198.734,198.756,198.709,198.753,80600000.0
2005-05-03 23:27:00,198.735,198.747,198.715,198.72,47000000.0
2005-05-03 23:28:00,198.718,198.754,198.717,198.728,57900000.0
2005-05-03 23:29:00,198.723,198.767,198.711,198.749,42200000.0
2005-05-03 23:30:00,198.812,198.822,198.768,198.778,42500000.0
2005-05-03 23:31:00,198.784,198.846,198.775,198.845,42600000.0
2005-05-03 23:32:00,198.882,198.882,198.826,198.826,46699999.0
2005-05-03 23:33:00,198.872,198.872,198.818,198.82,54100000.0
2005-05-03 23:34:00,198.822,198.822,198.745,198.745,57400001.0
2005-05-03 23:35:00,198.787,198.808,198.764,198.787,39400000.0
2005-05-03 23:36:00,198.837,198.837,198.765,198.804,40200000.0
2005-05-03 23:37:00,198.809,198.809,198.732,198.732,50500000.0
2005-05-03 23:38:00,198.796,198.796,198.766,198.776,41399999.0
2005-05-03 23:39:00,198.774,198.774,198.752,198.757,30000000.0
2005-05-03 23:40:00,198.767,198.777,198.673,198.673,79499999.0
2005-05-03 23:41:00,198.682,198.694,198.633,198.663,36600000.0
2005-05-03 23:42:00,198.666,198.72,198.657,198.683,44700000.0
2005-05-03 23:43:00,198.692,198.708,198.668,198.693,47600000.0
2005-05-03 23:44:00,198.658,198.705,198.646,198.69,51400000.0
2005-05-03 23:45:00,198.699,198.699,198.662,198.688,69800001.0
2005-05-03 23:46:00,198.682,198.699,198.663,198.688,34600000.0
2005-05-03 23:47:00,198.701,198.703,198.674,198.674,80100001.0
2005-05-03 23:48:00,198.686,198.695,198.642,198.687,79700000.0
2005-05-03 23:49:00,198.683,198.713,198.657,198.658,77300000.0
2005-05-03 23:50:00,198.621,198.65,198.608,198.623,40900000.0
2005-05-03 23:51:00,198.618,198.646,198.612,198.646,51800000.0
2005-05-03 23:52:00,198.645,198.669,198.621,198.652,55499999.0
2005-05-03 23:53:00,198.649,198.667,198.617,198.617,46700000.0
2005-05-03 23:54:00,198.652,198.664,198.614,198.614,26500000.0
2005-05-03 23:55:00,198.633,198.684,198.616,198.619,67600000.0
2005-05-03 23:56:00,198.64,198.64,198.582,198.627,35300000.0
2005-05-03 23:57:00,198.6,198.616,198.564,198.595,64500000.0
2005-05-03 23:58:00,198.569,198.6,198.54,198.6,54900001.0
2005-05-03 23:59:00,198.606,198.606,198.582,198.582,19400000.0
2005-05-04 00:00:00,198.583,198.621,198.557,198.621,35000000.0
2005-05-04 00:01:00,198.598,198.598,198.567,198.586,15900000.0
2005-05-04 00:02:00,198.601,198.658,198.596,198.658,74500000.0
2005-05-04 00:03:00,198.684,198.686,198.603,198.669,24200000.0
2005-05-04 00:04:00,198.649,198.664,198.619,198.647,20800000.0
2005-05-04 00:05:00,198.652,198.652,198.574,198.583,28200000.0
2005-05-04 00:06:00,198.636,198.641,198.557,198.61,60500000.0
2005-05-04 00:07:00,198.611,198.655,198.588,198.619,39000000.0
2005-05-04 00:08:00,198.643,198.643,198.608,198.632,72600000.0
2005-05-04 00:09:00,198.702,198.702,198.613,198.63,46300001.0
2005-05-04 00:10:00,198.632,198.658,198.616,198.621,51799999.0
2005-05-04 00:11:00,198.593,198.605,198.587,198.597,42900000.0
2005-05-04 00:12:00,198.631,198.631,198.6,198.628,48700000.0
2005-05-04 00:13:00,198.6,198.606,198.59,198.597,40000000.0
2005-05-04 00:14:00,198.597,198.597,198.585,198.586,69700000.0
2005-05-04 00:15:00,198.637,198.644,198.575,198.575,86600000.0
2005-05-04 00:16:00,198.555,198.62,198.546,198.556,68400001.0
2005-05-04 00:17:00,198.554,198.572,198.548,198.559,49300001.0
2005-05-04 00:18:00,198.563,198.6,198.512,198.512,72000000.0
2005-05-04 00:19:00,198.563,198.575,198.525,198.535,32000000.0
2005-05-04 00:20:00,198.526,198.57,198.526,198.558,64000002.0
2005-05-04 00:21:00,198.573,198.599,198.537,198.592,37000000.0
2005-05-04 00:22:00,198.583,198.617,198.56,198.614,34500000.0
2005-05-04 00:23:00,198.615,198.615,198.55,198.564,51700000.0
2005-05-04 00:24:00,198.608,198.61,198.567,198.583,39000000.0
2005-05-04 00:25:00,198.607,198.627,198.583,198.619,56000000.0
2005-05-04 00:26:00,198.602,198.618,198.597,198.607,27400000.0
2005-05-04 00:27:00,198.599,198.612,198.553,198.602,119799998.0
2005-05-04 00:28:00,198.583,198.588,198.556,198.566,45400000.0
2005-05-04 00:29:00,198.577,198.607,198.553,198.573,36200000.0
2005-05-04 00:30:00,198.607,198.612,198.524,198.541,54800001.0
2005-05-04 00:31:00,198.548,198.607,198.535,198.586,33500000.0
2005-05-04 00:32:00,198.549,198.559,198.533,198.551,43000000.0
2005-05-04 00:33:00,198.605,198.608,198.541,198.554,26200000.0
2005-05-04 00:34:00,198.56,198.575,198.52,198.556,42200000.0
2005-05-04 00:35:00,198.557,198.564,198.514,198.564,97700001.0
2005-05-04 00:36:00,198.555,198.555,198.479,198.533,53200000.0
2005-05-04 00:37:00,198.509,198.562,198.493,198.562,33100000.0
2005-05-04 00:38:00,198.546,198.546,198.503,198.51,41900001.0
2005-05-04 00:39:00,198.581,198.581,198.528,198.528,53300000.0
2005-05-04 00:40:00,198.549,198.554,198.514,198.543,57000000.0
2005-05-04 00:41:00,198.556,198.576,198.541,198.557,32500000.0
2005-05-04 00:42:00,198.58,198.589,198.559,198.56,29700000.0
2005-05-04 00:43:00,198.582,198.582,198.527,198.531,74699999.0
2005-05-04 00:44:00,198.535,198.569,198.513,198.547,66099999.0
2005-05-04 00:45:00,198.542,198.556,198.51,198.532,77100001.0
2005-05-04 00:46:00,198.487,198.535,198.487,198.516,39100000.0
2005-05-04 00:47:00,198.548,198.571,198.524,198.532,66200001.0
2005-05-04 00:48:00,198.577,198.599,198.538,198.577,52500000.0
2005-05-04 00:49:00,198.57,198.589,198.487,198.487,40900000.0
2005-05-04 00:50:00,198.505,198.525,198.472,198.518,61499999.0
2005-05-04 00:51:00,198.493,198.528,198.481,198.493,38500000.0
2005-05-04 00:52:00,198.493,198.498,198.449,198.467,49100000.0
2005-05-04 00:53:00,198.435,198.512,198.42,198.501,42900000.0
2005-05-04 00:54:00,198.503,198.519,198.476,198.519,80499998.0
2005-05-04 00:55:00,198.523,198.528,198.501,198.512,26700000.0
2005-05-04 00:56:00,198.532,198.533,198.477,198.486,38500000.0
2005-05-04 00:57:00,198.488,198.517,198.459,198.517,50600000.0
2005-05-04 00:58:00,198.479,198.506,198.457,198.466,47800000.0
2005-05-04 00:59:00,198.45,198.505,198.449,198.501,63400000.0
2005-05-04 01:00:00,198.522,198.542,198.496,198.503,40400001.0
2005-05-04 01:01:00,198.497,198.514,198.471,198.514,39300000.0
2005-05-04 01:02:00,198.503,198.517,198.48,198.517,69199999.0
2005-05-04 01:03:00,198.489,198.539,198.489,198.538,59700001.0
2005-05-04 01:04:00,198.535,198.535,198.486,198.518,63200000.0
2005-05-04 01:05:00,198.552,198.558,198.496,198.525,44000000.0
2005-05-04 01:06:00,198.55,198.571,198.528,198.531,46700000.0
2005-05-04 01:07:00,198.533,198.59,198.533,198.59,41000000.0
2005-05-04 01:08:00,198.559,198.587,198.545,198.568,110500001.0
2005-05-04 01:09:00,198.582,198.582,198.518,198.545,31700000.0
2005-05-04 01:10:00,198.513,198.577,198.513,198.558,80399999.0
2005-05-04 01:11:00,198.589,198.609,198.558,198.609,57500000.0
2005-05-04 01:12:00,198.626,198.684,198.607,198.65,39200000.0
2005-05-04 01:13:00,198.64,198.654,198.602,198.602,69400001.0
2005-05-04 01:14:00,198.603,198.641,198.598,198.629,88099999.0
2005-05-04 01:15:00,198.625,198.647,198.601,198.637,58799999.0
2005-05-04 01:16:00,198.64,198.653,198.58,198.644,67300001.0
2005-05-04 01:17:00,198.644,198.684,198.644,198.677,46500000.0
2005-05-04 01:18:00,198.687,198.691,198.63,198.63,64399999.0
2005-05-04 01:19:00,198.664,198.666,198.592,198.612,64199999.0
2005-05-04 01:20:00,198.632,198.64,198.601,198.606,63500000.0
2005-05-04 01:21:00,198.624,198.663,198.608,198.641,54300000.0
2005-05-04 01:22:00,198.665,198.668,198.598,198.644,42100000.0
2005-05-04 01:23:00,198.669,198.68,198.648,198.655,72800001.0
2005-05-04 01:24:00,198.623,198.703,198.619,198.692,35100000.0
2005-05-04 01:25:00,198.676,198.714,198.671,198.705,46800000.0
2005-05-04 01:26:00,198.682,198.701,198.678,198.691,60300001.0
2005-05-04 01:27:00,198.666,198.691,198.651,198.655,61800000.0
2005-05-04 01:28:00,198.681,198.709,198.669,198.696,43800000.0
2005-05-04 01:29:00,198.701,198.701,198.658,198.68,61400000.0
2005-05-04 01:30:00,198.65,198.688,198.646,198.683,78600000.0
2005-05-04 01:31:00,198.686,198.693,198.665,198.665,28700000.0
2005-05-04 01:32:00,198.611,198.663,198.595,198.625,87900000.0
2005-05-04 01:33:00,198.639,198.657,198.606,198.625,56100000.0
2005-05-04 01:34:00,198.684,198.684,198.631,198.646,41600000.0
2005-05-04 01:35:00,198.625,198.665,198.625,198.664,28400000.0
2005-05-04 01:36:00,198.67,198.707,198.657,198.7,49800000.0
2005-05-04 01:37:00,198.707,198.707,198.675,198.679,23400000.0
2005-05-04 01:38:00,198.681,198.712,198.67,198.7,24000000.0
2005-05-04 01:39:00,198.666,198.691,198.642,198.677,38200000.0
2005-05-04 01:40:00,198.656,198.667,198.625,198.625,49500000.0
2005-05-04 01:41:00,198.65,198.663,198.586,198.591,17600000.0
2005-05-04 01:42:00,198.616,198.618,198.556,198.562,59100000.0
2005-05-04 01:43:00,198.576,198.585,198.545,198.555,32700000.0
2005-05-04 01:44:00,198.541,198.613,198.541,198.593,33600000.0
2005-05-04 01:45:00,198.597,198.61,198.58,198.609,46400000.0
2005-05-04 01:46:00,198.6,198.617,198.57,198.599,83699999.0
2005-05-04 01:47:00,198.578,198.602,198.572,198.593,59500000.0
2005-05-04 01:48:00,198.621,198.621,198.575,198.605,43500000.0
2005-05-04 01:49:00,198.528,198.618,198.511,198.616,34500000.0
2005-05-04 01:50:00,198.606,198.632,198.58,198.581,56599999.0
2005-05-04 01:51:00,198.61,198.629,198.582,198.612,41300000.0
2005-05-04 01:52:00,198.583,198.613,198.58,198.596,59300000.0
2005-05-04 01:53:00,198.593,198.621,198.573,198.585,68200001.0
2005-05-04 01:54:00,198.581,198.61,198.568,198.595,42600000.0
2005-05-04 01:55:00,198.568,198.598,198.545,198.545,32000000.0
2005-05-04 01:56:00,198.518,198.542,198.476,198.476,40200000.0
2005-05-04 01:57:00,198.53,198.53,198.494,198.497,62599999.0
2005-05-04 01:58:00,198.49,198.513,198.487,198.487,71799999.0
2005-05-04 01:59:00,198.495,198.519,198.491,198.508,37600000.0
2005-05-04 02:00:00,198.487,198.52,198.484,198.518,33400000.0
2005-05-04 02:01:00,198.491,198.558,198.491,198.51,51800000.0
2005-05-04 02:02:00,198.565,198.565,198.516,198.55,34800000.0
2005-05-04 02:03:00,198.529,198.544,198.516,198.529,57700000.0
2005-05-04 02:04:00,198.58,198.58,198.518,198.522,63900000.0
2005-05-04 02:05:00,198.531,198.57,198.527,198.568,38200000.0
2005-05-04 02:06:00,198.565,198.608,198.565,198.593,26300000.0
2005-05-04 02:07:00,198.579,198.603,198.564,198.59,58400000.0
2005-05-04 02:08:00,198.625,198.625,198.593,198.615,65500000.0
2005-05-04 02:09:00,198.598,198.671,198.598,198.669,17800000.0
2005-05-04 02:10:00,198.641,198.647,198.613,198.632,63100000.0
2005-05-04 02:11:00,198.628,198.658,198.616,198.617,87399999.0
2005-05-04 02:12:00,198.617,198.65,198.607,198.64,39100000.0
2005-05-04 02:13:00,198.62,198.62,198.577,198.601,45500001.0
2005-05-04 02:14:00,198.614,198.621,198.576,198.613,65100000.0
2005-05-04 02:15:00,198.642,198.642,198.592,198.616,59300000.0
2005-05-04 02:16:00,198.626,198.633,198.594,198.63,55700000.0
2005-05-04 02:17:00,198.636,198.636,198.601,198.624,39500000.0
2005-05-04 02:18:00,198.621,198.643,198.61,198.641,39600000.0
2005-05-04 02:19:00,198.646,198.656,198.62,198.64,35400000.0
2005-05-04 02:20:00,198.647,198.656,198.571,198.582,34300000.0
2005-05-04 02:21:00,198.619,198.638,198.594,198.622,39300000.0
2005-05-04 02:22:00,198.609,198.619,198.562,198.564,63200000.0
2005-05-04 02:23:00,198.59,198.6,198.553,198.558,37500000.0
2005-05-04 02:24:00,198.574,198.581,198.516,198.563,45999999.0
2005-05-04 02:25:00,198.571,198.571,198.531,198.55,45600000.0
2005-05-04 02:26:00,198.535,198.573,198.517,198.518,40900000.0
2005-05-04 02:27:00,198.564,198.564,198.449,198.472,55800000.0
2005-05-04 02:28:00,198.472,198.472,198.415,198.42,44500000.0
2005-05-04 02:29:00,198.442,198.476,198.438,198.476,59299999.0
2005-05-04 02:30:00,198.507,198.514,198.462,198.462,59200000.0
2005-05-04 02:31:00,198.47,198.533,198.451,198.527,64800001.0
2005-05-04 02:32:00,198.535,198.555,198.512,198.54,41900000.0
2005-05-04 02:33:00,198.566,198.576,198.503,198.503,60399999.0
2005-05-04 02:34:00,198.513,198.532,198.497,198.53,52300000.0
2005-05-04 02:35:00,198.497,198.521,198.469,198.481,28400000.0
2005-05-04 02:36:00,198.48,198.481,198.387,198.399,60499999.0
2005-05-04 02:37:00,198.442,198.456,198.41,198.455,91099999.0
2005-05-04 02:38:00,198.434,198.455,198.415,198.431,53600000.0
2005-05-04 02:39:00,198.527,198.527,198.449,198.479,63200000.0
2005-05-04 02:40:00,198.486,198.51,198.454,198.454,82100001.0
2005-05-04 02:41:00,198.488,198.488,198.456,198.472,39300000.0
2005-05-04 02:42:00,198.477,198.495,198.477,198.484,47299999.0
2005-05-04 02:43:00,198.513,198.524,198.432,198.468,39399999.0
2005-05-04 02:44:00,198.504,198.545,198.504,198.545,67099998.0
2005-05-04 02:45:00,198.439,198.537,198.439,198.529,38800000.0
2005-05-04 02:46:00,198.533,198.548,198.515,198.531,44900000.0
2005-05-04 02:47:00,198.543,198.547,198.516,198.533,61300000.0
2005-05-04 02:48:00,198.498,198.554,198.486,198.523,47100000.0
2005-05-04 02:49:00,198.491,198.533,198.488,198.517,59800000.0
2005-05-04 02:50:00,198.513,198.514,198.446,198.446,57000000.0
2005-05-04 02:51:00,198.519,198.54,198.473,198.535,27200000.0
2005-05-04 02:52:00,198.505,198.53,198.501,198.529,60500000.0
2005-05-04 02:53:00,198.495,198.518,198.462,198.5,36900000.0
2005-05-04 02:54:00,198.519,198.544,198.488,198.539,93100001.0
2005-05-04 02:55:00,198.496,198.531,198.471,198.494,66000000.0
2005-05-04 02:56:00,198.528,198.536,198.503,198.518,64200000.0
2005-05-04 02:57:00,198.505,198.523,198.472,198.49,52400001.0
2005-05-04 02:58:00,198.463,198.533,198.461,198.502,72800000.0
2005-05-04 02:59:00,198.481,198.542,198.481,198.53,44700000.0
2005-05-04 03:00:00,198.458,198.511,198.451,198.484,21700000.0
2005-05-04 03:01:00,198.503,198.536,198.486,198.53,59900000.0
2005-05-04 03:02:00,198.537,198.557,198.473,198.473,36200000.0
2005-05-04 03:03:00,198.498,198.53,198.471,198.471,24800000.0
2005-05-04 03:04:00,198.529,198.54,198.472,198.51,53900000.0
2005-05-04 03:05:00,198.539,198.553,198.515,198.515,68700001.0
2005-05-04 03:06:00,198.537,198.548,198.505,198.524,34100000.0
2005-05-04 03:07:00,198.526,198.538,198.496,198.523,60100001.0
2005-05-04 03:08:00,198.554,198.562,198.522,198.532,55400000.0
2005-05-04 03:09:00,198.518,198.55,198.515,198.55,60000000.0
2005-05-04 03:10:00,198.499,198.545,198.491,198.53,92999999.0
2005-05-04 03:11:00,198.536,198.551,198.503,198.512,64000000.0
2005-05-04 03:12:00,198.53,198.538,198.441,198.518,100000001.0
2005-05-04 03:13:00,198.527,198.527,198.503,198.513,45600000.0
2005-05-04 03:14:00,198.519,198.533,198.484,198.495,50500001.0
2005-05-04 03:15:00,198.503,198.519,198.488,198.519,27300000.0
2005-05-04 03:16:00,198.51,198.519,198.479,198.483,100200000.0
2005-05-04 03:17:00,198.489,198.514,198.44,198.44,59399999.0
2005-05-04 03:18:00,198.42,198.454,198.382,198.437,41600000.0
2005-05-04 03:19:00,198.46,198.469,198.429,198.464,56899999.0
2005-05-04 03:20:00,198.469,198.481,198.424,198.435,33900000.0
2005-05-04 03:21:00,198.45,198.487,198.441,198.458,86000000.0
2005-05-04 03:22:00,198.449,198.469,198.428,198.453,81600000.0
2005-05-04 03:23:00,198.46,198.484,198.436,198.465,52500000.0
2005-05-04 03:24:00,198.472,198.51,198.471,198.498,61300000.0
2005-05-04 03:25:00,198.502,198.518,198.483,198.501,57900000.0
2005-05-04 03:26:00,198.506,198.519,198.495,198.519,48600000.0
2005-05-04 03:27:00,198.493,198.545,198.486,198.532,26900000.0
2005-05-04 03:28:00,198.503,198.518,198.471,198.494,39000000.0
2005-05-04 03:29:00,198.513,198.548,198.499,198.54,32000000.0
2005-05-04 03:30:00,198.502,198.528,198.496,198.508,43000000.0
2005-05-04 03:31:00,198.513,198.523,198.502,198.518,44600001.0
2005-05-04 03:32:00,198.519,198.54,198.507,198.54,81100000.0
2005-05-04 03:33:00,198.528,198.583,198.528,198.583,28900000.0
2005-05-04 03:34:00,198.548,198.575,198.526,198.55,86000000.0
2005-05-04 03:35:00,198.567,198.596,198.553,198.585,32800000.0
2005-05-04 03:36:00,198.635,198.657,198.581,198.612,78200000.0
2005-05-04 03:37:00,198.645,198.747,198.64,198.722,70900000.0
2005-05-04 03:38:00,198.695,198.695,198.654,198.678,33600000.0
2005-05-04 03:39:00,198.69,198.722,198.651,198.722,63800000.0
2005-05-04 03:40:00,198.713,198.713,198.656,198.681,60499999.0
2005-05-04 03:41:00,198.68,198.713,198.659,198.713,39700000.0
2005-05-04 03:42:00,198.727,198.751,198.694,198.713,63600001.0
2005-05-04 03:43:00,198.747,198.773,198.714,198.728,49900000.0
2005-05-04 03:44:00,198.762,198.762,198.665,198.688,35600000.0
2005-05-04 03:45:00,198.69,198.717,198.675,198.681,51600000.0
2005-05-04 03:46:00,198.698,198.729,198.682,198.698,52200000.0
2005-05-04 03:47:00,198.716,198.739,198.697,198.717,55800001.0
2005-05-04 03:48:00,198.695,198.752,198.695,198.7,55000000.0
2005-05-04 03:49:00,198.713,198.737,198.684,198.699,34200000.0
2005-05-04 03:50:00,198.7,198.765,198.688,198.688,35700000.0
2005-05-04 03:51:00,198.669,198.709,198.619,198.619,52300001.0
2005-05-04 03:52:00,198.621,198.757,198.621,198.743,57800000.0
2005-05-04 03:53:00,198.703,198.733,198.696,198.71,72400001.0
2005-05-04 03:54:00,198.707,198.713,198.604,198.621,50400000.0
2005-05-04 03:55:00,198.635,198.657,198.586,198.601,28800000.0
2005-05-04 03:56:00,198.645,198.705,198.631,198.705,67700000.0
2005-05-04 03:57:00,198.76,198.78,198.711,198.767,53900001.0
2005-05-04 03:58:00,198.792,198.824,198.735,198.824,81400000.0
2005-05-04 03:59:00,198.805,198.871,198.803,198.86,52400000.0
2005-05-04 04:00:00,198.861,198.881,198.85,198.868,49500000.0
2005-05-04 04:01:00,198.86,198.872,198.849,198.866,64600001.0
2005-05-04 04:02:00,198.85,198.917,198.843,198.872,65800000.0
2005-05-04 04:03:00,198.859,198.938,198.85,198.919,21100000.0
2005-05-04 04:04:00,198.884,198.944,198.879,198.925,30100000.0
2005-05-04 04:05:00,198.884,198.916,198.869,198.887,83300001.0
2005-05-04 04:06:00,198.869,198.925,198.869,198.904,38900000.0
2005-05-04 04:07:00,198.904,198.923,198.868,198.88,30900000.0
2005-05-04 04:08:00,198.919,198.963,198.896,198.963,95800000.0
2005-05-04 04:09:00,198.935,198.979,198.925,198.928,46300000.0
2005-05-04 04:10:00,198.945,198.956,198.923,198.947,46500000.0
2005-05-04 04:11:00,198.923,198.971,198.888,198.888,39400000.0
2005-05-04 04:12:00,198.861,198.929,198.861,198.888,42400000.0
2005-05-04 04:13:00,198.922,198.993,198.922,198.993,52799999.0
2005-05-04 04:14:00,199.029,199.048,198.986,199.048,104800000.0
2005-05-04 04:15:00,199.075,199.075,198.997,199.009,51300000.0
2005-05-04 04:16:00,198.997,199.037,198.984,199.006,53600000.0
2005-05-04 04:17:00,198.975,198.975,198.942,198.942,36300000.0
2005-05-04 04:18:00,198.934,198.936,198.859,198.912,72900000.0
2005-05-04 04:19:00,198.933,198.96,198.907,198.953,38300000.0
2005-05-04 04:20:00,198.95,198.976,198.911,198.911,59200000.0
2005-05-04 04:21:00,198.886,198.929,198.877,198.899,34500000.0
2005-05-04 04:22:00,198.903,198.941,198.894,198.91,31900000.0
2005-05-04 04:23:00,198.891,198.916,198.865,198.913,42400000.0
2005-05-04 04:24:00,198.921,198.947,198.906,198.942,61200000.0
2005-05-04 04:25:00,198.903,198.94,198.894,198.921,49900000.0
2005-05-04 04:26:00,198.89,198.924,198.889,198.907,45400001.0
2005-05-04 04:27:00,198.895,198.974,198.879,198.958,41400000.0
2005-05-04 04:28:00,198.939,198.981,198.915,198.978,51100000.0
2005-05-04 04:29:00,198.987,199.007,198.97,198.975,25000000.0
2005-05-04 04:30:00,198.997,199.004,198.942,198.942,23100000.0
2005-05-04 04:31:00,198.977,198.985,198.95,198.976,38700000.0
2005-05-04 04:32:00,198.988,199.071,198.988,199.062,39600000.0
2005-05-04 04:33:00,199.092,199.092,199.024,199.051,63600000.0
2005-05-04 04:34:00,199.068,199.105,199.068,199.103,44300001.0
2005-05-04 04:35:00,199.129,199.129,199.092,199.095,42199999.0
2005-05-04 04:36:00,199.112,199.137,199.052,199.112,36300000.0
2005-05-04 04:37:00,199.142,199.142,199.051,199.051,71799999.0
2005-05-04 04:38:00,199.067,199.085,199.055,199.075,42400000.0
2005-05-04 04:39:00,199.03,199.068,198.998,199.026,37400000.0
2005-05-04 04:40:00,198.995,198.995,198.839,198.903,81900000.0
2005-05-04 04:41:00,198.906,198.91,198.881,198.909,24300000.0
2005-05-04 04:42:00,198.934,198.948,198.89,198.902,48100000.0
2005-05-04 04:43:00,198.927,198.932,198.858,198.865,44000000.0
2005-05-04 04:44:00,198.865,198.905,198.85,198.899,71600000.0
2005-05-04 04:45:00,198.93,198.93,198.862,198.924,53700000.0
2005-05-04 04:46:00,198.937,198.951,198.918,198.924,43000000.0
2005-05-04 04:47:00,198.932,198.95,198.9,198.907,37900000.0
2005-05-04 04:48:00,198.933,198.936,198.892,198.892,75199999.0
2005-05-04 04:49:00,198.879,198.885,198.867,198.875,32900000.0
2005-05-04 04:50:00,198.901,198.915,198.88,198.883,47400000.0
2005-05-04 04:51:00,198.893,198.918,198.889,198.918,65099999.0
2005-05-04 04:52:00,198.902,198.905,198.885,198.887,44100000.0
2005-05-04 04:53:00,198.901,198.912,198.86,198.872,44000000.0
2005-05-04 04:54:00,198.887,198.887,198.781,198.793,46600000.0
2005-05-04 04:55:00,198.821,198.838,198.793,198.816,82100000.0
2005-05-04 04:56:00,198.834,198.89,198.833,198.89,44700000.0
2005-05-04 04:57:00,198.873,198.939,198.863,198.894,41500000.0
2005-05-04 04:58:00,198.909,198.936,198.864,198.89,63200000.0
2005-05-04 04:59:00,198.903,198.905,198.873,198.873,53800000.0
2005-05-04 05:00:00,198.867,198.868,198.814,198.825,65500000.0
2005-05-04 05:01:00,198.824,198.877,198.81,198.877,62900000.0
2005-05-04 05:02:00,198.866,198.901,198.866,198.875,50499999.0
2005-05-04 05:03:00,198.893,198.934,198.881,198.922,68099999.0
2005-05-04 05:04:00,198.918,198.946,198.901,198.921,84400000.0
2005-05-04 05:05:00,198.91,198.943,198.895,198.93,26200000.0
2005-05-04 05:06:00,198.932,198.957,198.923,198.924,55100000.0
2005-05-04 05:07:00,198.918,198.925,198.899,198.9,44000000.0
2005-05-04 05:08:00,198.894,198.955,198.894,198.912,60200000.0
2005-05-04 05:09:00,198.93,198.948,198.892,198.909,44800000.0
2005-05-04 05:10:00,198.931,198.959,198.925,198.947,42600000.0
2005-05-04 05:11:00,198.908,198.935,198.885,198.925,48100000.0
2005-05-04 05:12:00,198.902,198.916,198.883,198.895,47900000.0
2005-05-04 05:13:00,198.843,198.918,198.843,198.9,56300000.0
2005-05-04 05:14:00,198.892,198.899,198.853,198.883,62400000.0
2005-05-04 05:15:00,198.91,198.925,198.886,198.925,52800000.0
2005-05-04 05:16:00,198.898,198.973,198.884,198.96,28000000.0
2005-05-04 05:17:00,198.922,198.939,198.887,198.888,28500000.0
2005-05-04 05:18:00,198.927,198.927,198.863,198.878,35000000.0
2005-05-04 05:19:00,198.882,198.91,198.864,198.899,52400000.0
2005-05-04 05:20:00,198.87,198.907,198.843,198.891,29000000.0
2005-05-04 05:21:00,198.911,198.927,198.843,198.843,34900000.0
2005-05-04 05:22:00,198.885,198.888,198.853,198.853,21200000.0
2005-05-04 05:23:00,198.867,198.883,198.857,198.877,64400000.0
2005-05-04 05:24:00,198.872,198.892,198.841,198.88,70500000.0
2005-05-04 05:25:00,198.896,198.921,198.867,198.921,66500000.0
2005-05-04 05:26:00,198.906,198.952,198.897,198.937,55400000.0
2005-05-04 05:27:00,198.961,198.996,198.951,198.955,45700000.0
2005-05-04 05:28:00,198.933,198.975,198.924,198.953,39500000.0
2005-05-04 05:29:00,198.963,198.974,198.917,198.932,35700000.0
2005-05-04 05:30:00,198.948,198.97,198.942,198.963,54900000.0
2005-05-04 05:31:00,198.947,198.95,198.909,198.909,69500000.0
2005-05-04 05:32:00,198.929,198.946,198.918,198.943,77499999.0
2005-05-04 05:33:00,198.924,198.968,198.924,198.968,40700000.0
2005-05-04 05:34:00,198.958,198.964,198.924,198.955,110800002.0
2005-05-04 05:35:00,198.97,198.988,198.961,198.98,68000000.0
2005-05-04 05:36:00,198.945,198.973,198.928,198.928,72999999.0
2005-05-04 05:37:00,198.977,198.996,198.926,198.926,18300000.0
2005-05-04 05:38:00,198.937,198.999,198.937,198.993,35500000.0
2005-05-04 05:39:00,198.985,198.996,198.953,198.953,25400000.0
2005-05-04 05:40:00,198.956,198.992,198.948,198.992,82000001.0
2005-05-04 05:41:00,198.954,198.987,198.948,198.986,25100000.0
2005-05-04 05:42:00,198.927,198.983,198.927,198.979,36600000.0
2005-05-04 05:43:00,198.951,198.994,198.951,198.994,41200000.0
2005-05-04 05:44:00,199.0,199.0,198.958,198.996,60200000.0
2005-05-04 05:45:00,198.998,199.002,198.969,198.993,69799999.0
2005-05-04 05:46:00,198.977,199.011,198.977,198.984,50800000.0
2005-05-04 05:47:00,198.98,199.002,198.978,198.989,57699999.0
2005-05-04 05:48:00,198.972,198.995,198.938,198.995,64499999.0
2005-05-04 05:49:00,198.99,198.991,198.95,198.961,63700000.0
2005-05-04 05:50:00,198.982,198.995,198.964,198.983,70500000.0
2005-05-04 05:51:00,198.985,199.011,198.974,198.976,38500000.0
2005-05-04 05:52:00,199.01,199.016,198.965,198.997,69100001.0
2005-05-04 05:53:00,198.933,198.971,198.915,198.923,53700000.0
2005-05-04 05:54:00,198.916,198.943,198.893,198.908,54500000.0
2005-05-04 05:55:00,198.939,198.972,198.906,198.91,39700000.0
2005-05-04 05:56:00,198.924,198.943,198.908,198.933,70500000.0
2005-05-04 05:57:00,198.95,198.95,198.883,198.883,47500000.0
2005-05-04 05:58:00,198.925,198.951,198.904,198.951,46500000.0
2005-05-04 05:59:00,198.948,198.977,198.941,198.962,82100000.0
2005-05-04 06:00:00,198.999,199.015,198.956,198.967,31100000.0
2005-05-04 06:01:00,198.968,199.005,198.946,198.977,49900000.0
2005-05-04 06:02:00,198.978,198.979,198.946,198.946,35000000.0
2005-05-04 06:03:00,198.971,199.007,198.954,198.969,62999999.0
2005-05-04 06:04:00,198.962,198.981,198.936,198.942,43900000.0
2005-05-04 06:05:00,198.905,198.952,198.896,198.923,76300000.0
2005-05-04 06:06:00,198.914,198.921,198.879,198.893,92500001.0
2005-05-04 06:07:00,198.911,198.914,198.897,198.904,35300000.0
2005-05-04 06:08:00,198.921,198.932,198.91,198.931,41800000.0
2005-05-04 06:09:00,198.916,198.927,198.903,198.903,40100000.0
2005-05-04 06:10:00,198.89,198.894,198.871,198.884,54900000.0
2005-05-04 06:11:00,198.89,198.918,198.882,198.9,55299999.0
2005-05-04 06:12:00,198.937,198.952,198.882,198.895,42599999.0
2005-05-04 06:13:00,198.921,198.932,198.901,198.932,40399999.0
2005-05-04 06:14:00,198.902,198.937,198.883,198.937,83100001.0
2005-05-04 06:15:00,198.923,198.923,198.894,198.902,17100000.0
2005-05-04 06:16:00,198.905,198.953,198.892,198.932,45400000.0
2005-05-04 06:17:00,198.908,198.936,198.887,198.936,62200000.0
2005-05-04 06:18:00,198.926,198.985,198.926,198.985,67500000.0
2005-05-04 06:19:00,198.983,198.983,198.918,198.945,62700001.0
2005-05-04 06:20:00,198.958,198.96,198.929,198.957,40000000.0
2005-05-04 06:21:00,198.962,198.975,198.941,198.961,55600000.0
2005-05-04 06:22:00,198.972,199.006,198.968,198.988,35900000.0
2005-05-04 06:23:00,198.976,199.014,198.951,199.007,35000000.0
2005-05-04 06:24:00,198.998,198.998,198.921,198.921,35000000.0
2005-05-04 06:25:00,198.984,198.996,198.978,198.978,44000000.0
2005-05-04 06:26:00,199.011,199.026,198.972,199.011,62299999.0
2005-05-04 06:27:00,198.985,199.089,198.985,199.082,54800000.0
2005-05-04 06:28:00,199.052,199.075,199.011,199.011,56700000.0
2005-05-04 06:29:00,199.023,199.03,198.984,199.021,70600000.0
2005-05-04 06:30:00,199.023,199.024,198.965,198.965,51100000.0
2005-05-04 06:31:00,199.004,199.007,198.964,198.964,67399999.0
2005-05-04 06:32:00,198.959,198.981,198.916,198.92,76000001.0
2005-05-04 06:33:00,198.951,198.975,198.935,198.948,63800000.0
2005-05-04 06:34:00,198.936,198.98,198.936,198.96,66099999.0
2005-05-04 06:35:00,198.931,198.97,198.93,198.939,37600000.0
2005-05-04 06:36:00,198.993,198.993,198.906,198.922,83500002.0
2005-05-04 06:37:00,198.928,198.992,198.916,198.977,29400000.0
2005-05-04 06:38:00,198.939,198.947,198.911,198.926,50099999.0
2005-05-04 06:39:00,198.926,198.958,198.918,198.927,51200000.0
2005-05-04 06:40:00,198.935,198.953,198.911,198.95,84000000.0
2005-05-04 06:41:00,198.959,198.968,198.924,198.934,45800001.0
2005-05-04 06:42:00,198.939,198.951,198.897,198.951,89199999.0
2005-05-04 06:43:00,198.94,198.971,198.917,198.963,63900000.0
2005-05-04 06:44:00,198.919,198.957,198.919,198.934,64699999.0
2005-05-04 06:45:00,198.976,198.976,198.898,198.918,20800000.0
2005-05-04 06:46:00,198.902,198.911,198.881,198.888,55300000.0
2005-05-04 06:47:00,198.848,198.906,198.845,198.906,28400000.0
2005-05-04 06:48:00,198.919,198.919,198.853,198.874,51400000.0
2005-05-04 06:49:00,198.848,198.894,198.848,198.872,43400000.0
2005-05-04 06:50:00,198.868,198.916,198.863,198.877,26600000.0
2005-05-04 06:51:00,198.914,198.952,198.899,198.929,73800000.0
2005-05-04 06:52:00,198.906,198.927,198.892,198.893,65500000.0
2005-05-04 06:53:00,198.873,198.924,198.855,198.924,62699999.0
2005-05-04 06:54:00,198.901,198.917,198.871,198.915,36600000.0
2005-05-04 06:55:00,198.934,198.953,198.898,198.921,86900000.0
2005-05-04 06:56:00,198.95,198.977,198.936,198.975,47900000.0
2005-05-04 06:57:00,198.94,198.963,198.925,198.93,54100000.0
2005-05-04 06:58:00,198.902,198.995,198.902,198.978,37000000.0
2005-05-04 06:59:00,198.987,198.999,198.956,198.981,75099998.0
2005-05-04 07:00:00,198.983,199.012,198.959,198.987,56900000.0
2005-05-04 07:01:00,198.999,198.999,198.908,198.908,30100000.0
2005-05-04 07:02:00,198.906,198.958,198.906,198.949,49200001.0
2005-05-04 07:03:00,198.972,198.979,198.917,198.931,56100000.0
2005-05-04 07:04:00,198.929,198.95,198.924,198.935,53500000.0
2005-05-04 07:05:00,198.926,198.971,198.915,198.961,53000000.0
2005-05-04 07:06:00,198.959,198.959,198.935,198.935,58200000.0
2005-05-04 07:07:00,198.944,198.968,198.938,198.941,51000000.0
2005-05-04 07:08:00,198.975,198.975,198.925,198.949,53100000.0
2005-05-04 07:09:00,198.95,198.981,198.938,198.956,50900000.0
2005-05-04 07:10:00,198.985,198.988,198.938,198.961,31200000.0
2005-05-04 07:11:00,198.965,198.976,198.945,198.951,60500000.0
2005-05-04 07:12:00,198.967,198.97,198.926,198.97,46300000.0
2005-05-04 07:13:00,198.946,198.996,198.943,198.957,35300000.0
2005-05-04 07:14:00,198.969,198.984,198.948,198.984,42700000.0
2005-05-04 07:15:00,199.003,199.003,198.92,198.92,39600000.0
2005-05-04 07:16:00,198.945,198.972,198.932,198.952,84800000.0
2005-05-04 07:17:00,198.968,198.997,198.968,198.984,65400000.0
2005-05-04 07:18:00,198.983,199.011,198.965,198.968,25600000.0
2005-05-04 07:19:00,198.972,199.024,198.962,199.015,44800000.0
2005-05-04 07:20:00,198.991,199.027,198.981,199.024,34900000.0
2005-05-04 07:21:00,198.987,199.001,198.973,198.975,49400000.0
2005-05-04 07:22:00,198.983,198.983,198.95,198.95,50600000.0
2005-05-04 07:23:00,198.958,199.007,198.957,198.975,62000000.0
2005-05-04 07:24:00,198.987,198.995,198.954,198.985,45100000.0
2005-05-04 07:25:00,198.979,199.002,198.968,198.982,48900000.0
2005-05-04 07:26:00,198.954,198.98,198.935,198.953,30500000.0
2005-05-04 07:27:00,198.967,198.968,198.912,198.928,50100000.0
2005-05-04 07:28:00,198.931,199.005,198.931,198.96,67000000.0
2005-05-04 07:29:00,198.982,198.995,198.966,198.995,86899999.0
2005-05-04 07:30:00,198.976,198.987,198.917,198.917,74300000.0
2005-05-04 07:31:00,198.948,198.997,198.942,198.997,76100000.0
2005-05-04 07:32:00,198.996,198.998,198.952,198.964,47499999.0
2005-05-04 07:33:00,198.967,199.011,198.955,198.989,49100000.0
2005-05-04 07:34:00,199.013,199.013,198.907,198.907,60400000.0
2005-05-04 07:35:00,198.967,198.982,198.914,198.914,74400000.0
2005-05-04 07:36:00,199.0,199.0,198.906,198.924,37700000.0
2005-05-04 07:37:00,198.945,198.967,198.938,198.945,83000000.0
2005-05-04 07:38:00,198.922,198.944,198.913,198.931,33100000.0
2005-05-04 07:39:00,198.861,198.958,198.861,198.937,47800000.0
2005-05-04 07:40:00,198.953,198.988,198.937,198.987,55600000.0
2005-05-04 07:41:00,198.958,198.98,198.944,198.98,68000000.0
2005-05-04 07:42:00,199.0,199.006,198.941,198.941,30900000.0
2005-05-04 07:43:00,198.952,198.966,198.933,198.95,20700000.0
2005-05-04 07:44:00,198.904,198.94,198.897,198.918,34000000.0
2005-05-04 07:45:00,198.929,198.939,198.905,198.916,40200000.0
2005-05-04 07:46:00,198.903,198.957,198.903,198.944,75600000.0
2005-05-04 07:47:00,198.939,198.949,198.903,198.932,86300000.0
2005-05-04 07:48:00,198.949,198.959,198.92,198.928,43500000.0
2005-05-04 07:49:00,198.941,198.951,198.917,198.917,29100000.0
2005-05-04 07:50:00,198.932,198.941,198.922,198.933,57300000.0
2005-05-04 07:51:00,198.946,198.946,198.908,198.92,79400000.0
2005-05-04 07:52:00,198.934,198.968,198.926,198.942,41500000.0
2005-05-04 07:53:00,198.893,198.942,198.872,198.884,34900000.0
2005-05-04 07:54:00,198.89,198.916,198.869,198.902,57400000.0
2005-05-04 07:55:00,198.851,198.891,198.84,198.891,66399999.0
2005-05-04 07:56:00,198.909,198.917,198.83,198.839,58300000.0
2005-05-04 07:57:00,198.853,198.882,198.839,198.856,39500000.0
2005-05-04 07:58:00,198.877,198.889,198.82,198.851,42000000.0
2005-05-04 07:59:00,198.881,198.882,198.812,198.828,26000000.0
2005-05-04 08:00:00,198.868,198.877,198.828,198.846,37500000.0
2005-05-04 08:01:00,198.908,198.908,198.777,198.834,69500000.0
2005-05-04 08:02:00,198.854,198.858,198.821,198.83,31400000.0
2005-05-04 08:03:00,198.826,198.843,198.81,198.822,54500000.0
2005-05-04 08:04:00,198.79,198.82,198.769,198.781,24400001.0
2005-05-04 08:05:00,198.794,198.806,198.751,198.751,35100000.0
2005-05-04 08:06:00,198.748,198.839,198.738,198.839,30600000.0
2005-05-04 08:07:00,198.825,198.85,198.778,198.814,36100000.0
2005-05-04 08:08:00,198.813,198.859,198.801,198.825,62399999.0
2005-05-04 08:09:00,198.839,198.855,198.813,198.825,22900000.0
2005-05-04 08:10:00,198.803,198.86,198.79,198.859,44800001.0
2005-05-04 08:11:00,198.879,198.884,198.832,198.854,39300000.0
2005-05-04 08:12:00,198.851,198.912,198.842,198.885,46100000.0
2005-05-04 08:13:00,198.912,198.93,198.877,198.885,94700000.0
2005-05-04 08:14:00,198.911,198.925,198.895,198.905,30600000.0
2005-05-04 08:15:00,198.879,198.909,198.867,198.873,34900000.0
2005-05-04 08:16:00,198.838,198.884,198.838,198.884,27300000.0
2005-05-04 08:17:00,198.851,198.861,198.826,198.833,64100000.0
2005-05-04 08:18:00,198.826,198.842,198.808,198.816,50800001.0
2005-05-04 08:19:00,198.82,198.857,198.799,198.847,46900000.0
2005-05-04 08:20:00,198.851,198.86,198.804,198.804,65700000.0
2005-05-04 08:21:00,198.805,198.861,198.791,198.858,62200000.0
2005-05-04 08:22:00,198.818,198.847,198.81,198.83,57800000.0
2005-05-04 08:23:00,198.829,198.837,198.809,198.815,101300000.0
2005-05-04 08:24:00,198.861,198.861,198.82,198.849,49500000.0
2005-05-04 08:25:00,198.848,198.902,198.839,198.891,40700000.0
2005-05-04 08:26:00,198.864,198.885,198.842,198.845,44099999.0
2005-05-04 08:27:00,198.792,198.879,198.792,198.861,45100000.0
2005-05-04 08:28:00,198.817,198.851,198.805,198.848,74900001.0
2005-05-04 08:29:00,198.807,198.835,198.805,198.833,51200000.0
2005-05-04 08:30:00,198.817,198.86,198.808,198.846,37200000.0
2005-05-04 08:31:00,198.836,198.884,198.823,198.881,54500000.0
2005-05-04 08:32:00,198.858,198.931,198.858,198.92,45699999.0
2005-05-04 08:33:00,198.905,198.946,198.887,198.928,44300000.0
2005-05-04 08:34:00,198.912,198.941,198.893,198.894,59200000.0
2005-05-04 08:35:00,198.877,198.889,198.847,198.854,28900000.0
2005-05-04 08:36:00,198.923,198.923,198.867,198.89,42300000.0
2005-05-04 08:37:00,198.885,198.918,198.876,198.913,77900000.0
2005-05-04 08:38:00,198.899,198.967,198.899,198.928,61600000.0
2005-05-04 08:39:00,198.911,198.945,198.896,198.915,43600000.0
2005-05-04 08:40:00,198.929,198.939,198.9,198.928,22000000.0
2005-05-04 08:41:00,198.912,198.929,198.899,198.91,44299999.0
2005-05-04 08:42:00,198.922,198.939,198.89,198.893,46000000.0
2005-05-04 08:43:00,198.899,198.915,198.862,198.862,64000000.0
2005-05-04 08:44:00,198.87,198.914,198.87,198.892,57400000.0
2005-05-04 08:45:00,198.904,198.923,198.88,198.9,60400000.0
2005-05-04 08:46:00,198.895,198.934,198.895,198.917,34100000.0
2005-05-04 08:47:00,198.954,198.954,198.885,198.901,65900001.0
2005-05-04 08:48:00,198.902,198.92,198.893,198.911,72900000.0
2005-05-04 08:49:00,198.888,198.934,198.888,198.921,36300000.0
2005-05-04 08:50:00,198.922,198.941,198.904,198.919,64300000.0
2005-05-04 08:51:00,198.946,198.946,198.897,198.921,75900001.0
2005-05-04 08:52:00,198.925,198.942,198.894,198.928,42700000.0
2005-05-04 08:53:00,198.909,198.939,198.909,198.918,36200000.0
2005-05-04 08:54:00,198.914,198.932,198.901,198.913,34100000.0
2005-05-04 08:55:00,198.906,198.92,198.883,198.913,72300000.0
2005-05-04 08:56:00,198.899,198.907,198.868,198.877,54500000.0
2005-05-04 08:57:00,198.866,198.897,198.859,198.859,33200000.0
2005-05-04 08:58:00,198.856,198.912,198.851,198.892,40200000.0
2005-05-04 08:59:00,198.861,198.869,198.833,198.853,25500000.0
2005-05-04 09:00:00,198.877,198.915,198.859,198.915,51400000.0
2005-05-04 09:01:00,198.924,198.977,198.921,198.977,49400000.0
2005-05-04 09:02:00,198.975,199.008,198.96,198.989,23100000.0
2005-05-04 09:03:00,198.965,199.002,198.95,199.002,81500001.0
2005-05-04 09:04:00,198.981,198.998,198.959,198.974,28800000.0
2005-05-04 09:05:00,199.002,199.009,198.957,198.977,44200000.0
2005-05-04 09:06:00,198.982,198.99,198.96,198.99,46300000.0
2005-05-04 09:07:00,199.006,199.027,198.972,198.999,62600001.0
2005-05-04 09:08:00,199.011,199.021,198.969,198.969,60900000.0
2005-05-04 09:09:00,198.946,198.974,198.918,198.918,33100000.0
2005-05-04 09:10:00,198.895,198.926,198.878,198.901,41000000.0
2005-05-04 09:11:00,198.893,198.915,198.881,198.89,93400001.0
2005-05-04 09:12:00,198.893,198.924,198.868,198.868,56000001.0
2005-05-04 09:13:00,198.856,198.913,198.849,198.878,40800000.0
2005-05-04 09:14:00,198.856,198.898,198.847,198.888,28200000.0
2005-05-04 09:15:00,198.879,198.891,198.856,198.87,47000000.0
2005-05-04 09:16:00,198.853,198.893,198.85,198.893,22300000.0
2005-05-04 09:17:00,198.834,198.847,198.815,198.819,40000000.0
2005-05-04 09:18:00,198.812,198.812,198.773,198.801,72800001.0
2005-05-04 09:19:00,198.792,198.805,198.766,198.776,45399999.0
2005-05-04 09:20:00,198.787,198.787,198.759,198.77,24800000.0
2005-05-04 09:21:00,198.79,198.8,198.773,198.78,44500000.0
2005-05-04 09:22:00,198.76,198.766,198.67,198.676,42000000.0
2005-05-04 09:23:00,198.695,198.695,198.659,198.686,60500000.0
2005-05-04 09:24:00,198.7,198.715,198.667,198.682,45800000.0
2005-05-04 09:25:00,198.68,198.724,198.672,198.719,51700001.0
2005-05-04 09:26:00,198.71,198.746,198.699,198.706,40700000.0
2005-05-04 09:27:00,198.664,198.706,198.641,198.658,51600000.0
2005-05-04 09:28:00,198.645,198.687,198.626,198.66,29000000.0
2005-05-04 09:29:00,198.623,198.694,198.623,198.69,74000000.0
2005-05-04 09:30:00,198.708,198.745,198.692,198.729,44400000.0
2005-05-04 09:31:00,198.734,198.757,198.724,198.741,59700000.0
2005-05-04 09:32:00,198.72,198.756,198.718,198.725,60200001.0
2005-05-04 09:33:00,198.75,198.761,198.712,198.72,44000000.0
2005-05-04 09:34:00,198.75,198.765,198.683,198.69,48400000.0
2005-05-04 09:35:00,198.673,198.702,198.67,198.677,61199999.0
2005-05-04 09:36:00,198.715,198.746,198.694,198.736,65300000.0
2005-05-04 09:37:00,198.747,198.758,198.7,198.721,42100000.0
2005-05-04 09:38:00,198.701,198.723,198.699,198.706,14800000.0
2005-05-04 09:39:00,198.676,198.707,198.659,198.672,47000000.0
2005-05-04 09:40:00,198.671,198.687,198.669,198.686,38700000.0
2005-05-04 09:41:00,198.686,198.697,198.654,198.654,30300000.0
2005-05-04 09:42:00,198.658,198.696,198.654,198.683,101700000.0
2005-05-04 09:43:00,198.675,198.696,198.664,198.678,55200000.0
2005-05-04 09:44:00,198.686,198.688,198.65,198.688,41400000.0
2005-05-04 09:45:00,198.671,198.691,198.668,198.681,45500000.0
2005-05-04 09:46:00,198.655,198.707,198.641,198.667,82700000.0
2005-05-04 09:47:00,198.664,198.695,198.658,198.69,76200001.0
2005-05-04 09:48:00,198.686,198.693,198.655,198.655,30099999.0
2005-05-04 09:49:00,198.687,198.722,198.687,198.7,46300000.0
2005-05-04 09:50:00,198.714,198.724,198.679,198.709,48800000.0
2005-05-04 09:51:00,198.714,198.737,198.699,198.701,84299998.0
2005-05-04 09:52:00,198.719,198.784,198.719,198.769,50400000.0
2005-05-04 09:53:00,198.794,198.803,198.745,198.758,61200000.0
2005-05-04 09:54:00,198.8,198.825,198.748,198.77,61200000.0
2005-05-04 09:55:00,198.79,198.799,198.737,198.761,46800000.0
2005-05-04 09:56:00,198.735,198.772,198.732,198.749,102800001.0
2005-05-04 09:57:00,198.73,198.759,198.697,198.701,82800002.0
2005-05-04 09:58:00,198.696,198.739,198.683,198.712,42300000.0
2005-05-04 09:59:00,198.742,198.769,198.73,198.751,61300000.0
2005-05-04 10:00:00,198.761,198.817,198.751,198.81,44100000.0
2005-05-04 10:01:00,198.774,198.802,198.753,198.783,80100000.0
2005-05-04 10:02:00,198.802,198.816,198.773,198.777,47600000.0
2005-05-04 10:03:00,198.765,198.818,198.765,198.787,94700000.0
2005-05-04 10:04:00,198.781,198.805,198.776,198.778,61400000.0
2005-05-04 10:05:00,198.794,198.804,198.771,198.791,57000000.0
2005-05-04 10:06:00,198.798,198.811,198.774,198.781,52300001.0
2005-05-04 10:07:00,198.758,198.801,198.751,198.788,16400000.0
2005-05-04 10:08:00,198.752,198.752,198.711,198.711,42400000.0
2005-05-04 10:09:00,198.754,198.764,198.708,198.748,46000000.0
2005-05-04 10:10:00,198.762,198.768,198.7,198.718,43100001.0
2005-05-04 10:11:00,198.717,198.749,198.693,198.713,49700000.0
2005-05-04 10:12:00,198.718,198.757,198.711,198.75,37700000.0
2005-05-04 10:13:00,198.715,198.763,198.705,198.742,51099999.0
2005-05-04 10:14:00,198.722,198.741,198.679,198.724,38500000.0
2005-05-04 10:15:00,198.774,198.778,198.731,198.769,29900000.0
2005-05-04 10:16:00,198.771,198.784,198.749,198.764,31500001.0
2005-05-04 10:17:00,198.752,198.774,198.702,198.733,58899999.0
2005-05-04 10:18:00,198.761,198.795,198.755,198.779,75400000.0
2005-05-04 10:19:00,198.765,198.79,198.75,198.757,40000000.0
2005-05-04 10:20:00,198.773,198.785,198.713,198.767,69800000.0
2005-05-04 10:21:00,198.752,198.797,198.752,198.785,29000000.0
2005-05-04 10:22:00,198.773,198.785,198.737,198.737,29000000.0
2005-05-04 10:23:00,198.736,198.764,198.729,198.764,100499999.0
2005-05-04 10:24:00,198.762,198.774,198.735,198.745,30600000.0
2005-05-04 10:25:00,198.725,198.739,198.686,198.695,45300001.0
2005-05-04 10:26:00,198.72,198.75,198.695,198.695,42900000.0
2005-05-04 10:27:00,198.725,198.725,198.665,198.698,61099999.0
2005-05-04 10:28:00,198.705,198.731,198.684,198.693,73100000.0
2005-05-04 10:29:00,198.704,198.71,198.659,198.683,44800000.0
2005-05-04 10:30:00,198.677,198.701,198.652,198.668,56900000.0
2005-05-04 10:31:00,198.682,198.7,198.652,198.67,30900000.0
2005-05-04 10:32:00,198.699,198.718,198.684,198.692,40600000.0
2005-05-04 10:33:00,198.698,198.733,198.692,198.715,64300000.0
2005-05-04 10:34:00,198.69,198.718,198.669,198.694,38300000.0
2005-05-04 10:35:00,198.694,198.725,198.694,198.72,42200000.0
2005-05-04 10:36:00,198.696,198.746,198.682,198.7,55200000.0
2005-05-04 10:37:00,198.695,198.71,198.653,198.668,25400000.0
2005-05-04 10:38:00,198.66,198.686,198.659,198.665,71600001.0
2005-05-04 10:39:00,198.675,198.694,198.659,198.659,34600000.0
2005-05-04 10:40:00,198.683,198.707,198.675,198.693,53100000.0
2005-05-04 10:41:00,198.663,198.698,198.646,198.692,42700000.0
2005-05-04 10:42:00,198.7,198.705,198.652,198.672,63300000.0
2005-05-04 10:43:00,198.665,198.675,198.607,198.607,41200000.0
2005-05-04 10:44:00,198.606,198.649,198.592,198.625,52000000.0
2005-05-04 10:45:00,198.637,198.643,198.596,198.613,30500000.0
2005-05-04 10:46:00,198.571,198.621,198.571,198.606,35500000.0
2005-05-04 10:47:00,198.593,198.628,198.571,198.587,58600000.0
2005-05-04 10:48:00,198.584,198.614,198.563,198.581,57200000.0
2005-05-04 10:49:00,198.585,198.598,198.539,198.565,62400000.0
2005-05-04 10:50:00,198.541,198.576,198.514,198.558,80200001.0
2005-05-04 10:51:00,198.56,198.576,198.513,198.527,38700000.0
2005-05-04 10:52:00,198.511,198.579,198.503,198.57,75600001.0
2005-05-04 10:53:00,198.582,198.582,198.497,198.524,80200000.0
2005-05-04 10:54:00,198.525,198.532,198.491,198.516,37400000.0
2005-05-04 10:55:00,198.547,198.554,198.474,198.478,31500000.0
2005-05-04 10:56:00,198.505,198.533,198.482,198.513,65599999.0
2005-05-04 10:57:00,198.565,198.599,198.547,198.598,57600001.0
2005-05-04 10:58:00,198.602,198.654,198.575,198.638,48900001.0
2005-05-04 10:59:00,198.608,198.652,198.592,198.648,59700000.0
2005-05-04 11:00:00,198.668,198.682,198.629,198.631,60999999.0
2005-05-04 11:01:00,198.668,198.668,198.6,198.618,53400001.0
2005-05-04 11:02:00,198.638,198.645,198.596,198.645,123000002.0
2005-05-04 11:03:00,198.635,198.636,198.544,198.551,55600001.0
2005-05-04 11:04:00,198.538,198.607,198.517,198.583,41900001.0
2005-05-04 11:05:00,198.543,198.617,198.543,198.604,32400000.0
2005-05-04 11:06:00,198.617,198.617,198.53,198.546,38600000.0
2005-05-04 11:07:00,198.571,198.576,198.508,198.529,39200000.0
2005-05-04 11:08:00,198.562,198.565,198.52,198.538,20000000.0
2005-05-04 11:09:00,198.553,198.616,198.553,198.596,62500000.0
2005-05-04 11:10:00,198.563,198.628,198.554,198.614,65500000.0
2005-05-04 11:11:00,198.606,198.613,198.565,198.579,36600000.0
2005-05-04 11:12:00,198.593,198.602,198.574,198.593,78000001.0
2005-05-04 11:13:00,198.579,198.598,198.56,198.563,32300000.0
2005-05-04 11:14:00,198.568,198.605,198.556,198.574,56700000.0
2005-05-04 11:15:00,198.553,198.588,198.527,198.548,51100000.0
2005-05-04 11:16:00,198.551,198.575,198.517,198.548,35700000.0
2005-05-04 11:17:00,198.548,198.62,198.545,198.62,56200000.0
2005-05-04 11:18:00,198.61,198.633,198.605,198.621,42700001.0
2005-05-04 11:19:00,198.632,198.643,198.58,198.585,21800000.0
2005-05-04 11:20:00,198.589,198.615,198.568,198.596,58000000.0
2005-05-04 11:21:00,198.595,198.695,198.595,198.695,55300000.0
2005-05-04 11:22:00,198.658,198.697,198.645,198.689,59400000.0
2005-05-04 11:23:00,198.682,198.7,198.656,198.67,33100000.0
2005-05-04 11:24:00,198.723,198.775,198.706,198.775,36400000.0
2005-05-04 11:25:00,198.745,198.774,198.73,198.759,47999999.0
2005-05-04 11:26:00,198.747,198.753,198.698,198.698,49600000.0
2005-05-04 11:27:00,198.725,198.729,198.662,198.716,86100001.0
2005-05-04 11:28:00,198.685,198.716,198.661,198.661,38800000.0
2005-05-04 11:29:00,198.727,198.727,198.686,198.695,40300000.0
2005-05-04 11:30:00,198.726,198.762,198.71,198.761,95000001.0
2005-05-04 11:31:00,198.782,198.782,198.719,198.744,86600001.0
2005-05-04 11:32:00,198.735,198.766,198.711,198.714,74600001.0
2005-05-04 11:33:00,198.67,198.732,198.654,198.715,59900000.0
2005-05-04 11:34:00,198.701,198.729,198.701,198.718,61399999.0
2005-05-04 11:35:00,198.696,198.775,198.696,198.775,14600000.0
2005-05-04 11:36:00,198.711,198.775,198.703,198.775,66199998.0
2005-05-04 11:37:00,198.759,198.786,198.753,198.77,47400000.0
2005-05-04 11:38:00,198.79,198.797,198.754,198.763,59500001.0
2005-05-04 11:39:00,198.763,198.775,198.737,198.764,67600001.0
2005-05-04 11:40:00,198.769,198.83,198.751,198.751,39200000.0
2005-05-04 11:41:00,198.76,198.774,198.718,198.728,38700000.0
2005-05-04 11:42:00,198.68,198.718,198.644,198.644,78100000.0
2005-05-04 11:43:00,198.641,198.701,198.638,198.664,42700000.0
2005-05-04 11:44:00,198.702,198.711,198.674,198.69,52200000.0
2005-05-04 11:45:00,198.679,198.723,198.677,198.689,39000000.0
2005-05-04 11:46:00,198.704,198.727,198.692,198.713,60300001.0
2005-05-04 11:47:00,198.727,198.746,198.723,198.732,34500000.0
2005-05-04 11:48:00,198.736,198.793,198.732,198.793,52000001.0
2005-05-04 11:49:00,198.813,198.831,198.788,198.82,33700000.0
2005-05-04 11:50:00,198.838,198.841,198.787,198.787,41200000.0
2005-05-04 11:51:00,198.792,198.82,198.779,198.784,66700000.0
2005-05-04 11:52:00,198.796,198.821,198.769,198.783,31400000.0
2005-05-04 11:53:00,198.814,198.814,198.776,198.801,69800000.0
2005-05-04 11:54:00,198.817,198.824,198.725,198.725,57700000.0
2005-05-04 11:55:00,198.737,198.75,198.71,198.75,58200000.0
2005-05-04 11:56:00,198.721,198.754,198.711,198.714,54800000.0
2005-05-04 11:57:00,198.707,198.736,198.701,198.736,50799999.0
2005-05-04 11:58:00,198.714,198.741,198.702,198.72,60000000.0
2005-05-04 11:59:00,198.683,198.701,198.652,198.666,65699999.0
2005-05-04 12:00:00,198.661,198.684,198.643,198.68,35600000.0
2005-05-04 12:01:00,198.658,198.67,198.59,198.592,62299999.0
2005-05-04 12:02:00,198.608,198.608,198.552,198.552,44800000.0
2005-05-04 12:03:00,198.582,198.582,198.519,198.558,29500000.0
2005-05-04 12:04:00,198.568,198.587,198.53,198.573,47499999.0
2005-05-04 12:05:00,198.584,198.595,198.571,198.585,41500000.0
2005-05-04 12:06:00,198.628,198.647,198.602,198.618,69200000.0
2005-05-04 12:07:00,198.636,198.645,198.601,198.624,69300000.0
2005-05-04 12:08:00,198.624,198.666,198.607,198.652,76800000.0
2005-05-04 12:09:00,198.68,198.683,198.642,198.642,29100000.0
2005-05-04 12:10:00,198.651,198.713,198.635,198.713,66600001.0
2005-05-04 12:11:00,198.688,198.702,198.663,198.663,48700000.0
2005-05-04 12:12:00,198.698,198.712,198.668,198.673,59100000.0
2005-05-04 12:13:00,198.654,198.681,198.636,198.658,58600000.0
2005-05-04 12:14:00,198.659,198.697,198.65,198.696,41000000.0
2005-05-04 12:15:00,198.662,198.708,198.64,198.669,61700000.0
2005-05-04 12:16:00,198.663,198.663,198.616,198.616,48000000.0
2005-05-04 12:17:00,198.643,198.684,198.641,198.67,67099999.0
2005-05-04 12:18:00,198.663,198.677,198.64,198.64,71699999.0
2005-05-04 12:19:00,198.633,198.691,198.633,198.69,73500001.0
2005-05-04 12:20:00,198.68,198.68,198.633,198.664,57300000.0
2005-05-04 12:21:00,198.657,198.657,198.593,198.61,52100000.0
2005-05-04 12:22:00,198.605,198.637,198.587,198.637,39700000.0
2005-05-04 12:23:00,198.629,198.648,198.612,198.634,49300000.0
2005-05-04 12:24:00,198.669,198.686,198.604,198.619,51899999.0
2005-05-04 12:25:00,198.623,198.691,198.616,198.691,28100000.0
2005-05-04 12:26:00,198.642,198.657,198.623,198.643,24100000.0
2005-05-04 12:27:00,198.647,198.697,198.627,198.697,34400000.0
2005-05-04 12:28:00,198.696,198.726,198.666,198.703,29600000.0
2005-05-04 12:29:00,198.692,198.727,198.675,198.691,63700000.0
2005-05-04 12:30:00,198.697,198.736,198.697,198.736,29600000.0
2005-05-04 12:31:00,198.76,198.763,198.698,198.721,62800000.0
2005-05-04 12:32:00,198.742,198.763,198.717,198.741,45100000.0
2005-05-04 12:33:00,198.761,198.761,198.686,198.705,44400000.0
2005-05-04 12:34:00,198.734,198.735,198.69,198.71,51400000.0
2005-05-04 12:35:00,198.751,198.769,198.725,198.732,28900000.0
2005-05-04 12:36:00,198.741,198.758,198.726,198.732,39700000.0
2005-05-04 12:37:00,198.757,198.757,198.703,198.73,65900000.0
2005-05-04 12:38:00,198.746,198.761,198.72,198.739,41000000.0
2005-05-04 12:39:00,198.733,198.76,198.708,198.718,68300000.0
2005-05-04 12:40:00,198.683,198.744,198.673,198.73,29700000.0
2005-05-04 12:41:00,198.722,198.743,198.698,198.698,80600000.0
2005-05-04 12:42:00,198.737,198.737,198.662,198.662,63300001.0
2005-05-04 12:43:00,198.663,198.682,198.644,198.658,25000000.0
2005-05-04 12:44:00,198.674,198.682,198.631,198.651,65900001.0
2005-05-04 12:45:00,198.648,198.652,198.614,198.633,56400000.0
2005-05-04 12:46:00,198.608,198.608,198.534,198.534,42000000.0
2005-05-04 12:47:00,198.529,198.556,198.493,198.556,80100001.0
2005-05-04 12:48:00,198.535,198.564,198.516,198.516,29600000.0
2005-05-04 12:49:00,198.523,198.553,198.514,198.52,66900000.0
2005-05-04 12:50:00,198.528,198.559,198.509,198.516,46900000.0
2005-05-04 12:51:00,198.499,198.536,198.481,198.521,39000000.0
2005-05-04 12:52:00,198.493,198.522,198.486,198.522,50900001.0
2005-05-04 12:53:00,198.494,198.544,198.494,198.525,41100000.0
2005-05-04 12:54:00,198.528,198.552,198.5,198.539,49500000.0
2005-05-04 12:55:00,198.53,198.534,198.496,198.533,54500000.0
2005-05-04 12:56:00,198.515,198.554,198.51,198.532,58800000.0
2005-05-04 12:57:00,198.6,198.6,198.487,198.517,61199999.0
2005-05-04 12:58:00,198.51,198.547,198.484,198.488,45900000.0
2005-05-04 12:59:00,198.511,198.533,198.49,198.521,44300000.0
2005-05-04 13:00:00,198.508,198.562,198.508,198.55,55000000.0
2005-05-04 13:01:00,198.542,198.566,198.52,198.55,28600000.0
2005-05-04 13:02:00,198.521,198.592,198.521,198.592,31300000.0
2005-05-04 13:03:00,198.583,198.629,198.562,198.61,55500000.0
2005-05-04 13:04:00,198.608,198.608,198.543,198.545,54699999.0
2005-05-04 13:05:00,198.551,198.585,198.539,198.574,75000000.0
2005-05-04 13:06:00,198.562,198.621,198.555,198.589,84800000.0
2005-05-04 13:07:00,198.587,198.599,198.554,198.557,45600001.0
2005-05-04 13:08:00,198.595,198.612,198.563,198.609,75800000.0
2005-05-04 13:09:00,198.647,198.647,198.545,198.545,38900000.0
2005-05-04 13:10:00,198.557,198.581,198.526,198.57,53600000.0
2005-05-04 13:11:00,198.581,198.606,198.572,198.601,36500000.0
2005-05-04 13:12:00,198.567,198.607,198.54,198.562,45400000.0
2005-05-04 13:13:00,198.559,198.573,198.481,198.481,45100000.0
2005-05-04 13:14:00,198.472,198.499,198.444,198.487,71300000.0
2005-05-04 13:15:00,198.484,198.548,198.473,198.548,48600000.0
2005-05-04 13:16:00,198.515,198.548,198.51,198.545,32900000.0
2005-05-04 13:17:00,198.534,198.536,198.507,198.513,72700002.0
2005-05-04 13:18:00,198.522,198.545,198.489,198.532,63899999.0
2005-05-04 13:19:00,198.515,198.558,198.515,198.542,48600000.0
2005-05-04 13:20:00,198.565,198.566,198.512,198.515,55700000.0
2005-05-04 13:21:00,198.473,198.5,198.441,198.468,29100000.0
2005-05-04 13:22:00,198.437,198.479,198.424,198.441,56600000.0
2005-05-04 13:23:00,198.436,198.453,198.41,198.432,67800000.0
2005-05-04 13:24:00,198.429,198.442,198.413,198.434,45000000.0
2005-05-04 13:25:00,198.443,198.488,198.429,198.475,63800000.0
2005-05-04 13:26:00,198.465,198.522,198.458,198.481,38200000.0
2005-05-04 13:27:00,198.495,198.51,198.456,198.481,39600000.0
2005-05-04 13:28:00,198.496,198.523,198.473,198.485,30800000.0
2005-05-04 13:29:00,198.507,198.531,198.492,198.509,38000000.0
2005-05-04 13:30:00,198.499,198.542,198.492,198.523,37100000.0
2005-05-04 13:31:00,198.513,198.54,198.506,198.518,64600000.0
2005-05-04 13:32:00,198.525,198.529,198.48,198.523,48800000.0
2005-05-04 13:33:00,198.503,198.527,198.479,198.507,64800000.0
2005-05-04 13:34:00,198.515,198.552,198.507,198.531,36500000.0
2005-05-04 13:35:00,198.532,198.546,198.507,198.533,47000000.0
2005-05-04 13:36:00,198.536,198.547,198.502,198.502,96899997.0
2005-05-04 13:37:00,198.525,198.525,198.48,198.48,86200002.0
2005-05-04 13:38:00,198.478,198.531,198.469,198.524,27400000.0
2005-05-04 13:39:00,198.504,198.521,198.476,198.511,61200000.0
2005-05-04 13:40:00,198.49,198.51,198.437,198.437,40900000.0
2005-05-04 13:41:00,198.461,198.476,198.433,198.476,62900000.0
2005-05-04 13:42:00,198.475,198.479,198.432,198.435,36900000.0
2005-05-04 13:43:00,198.434,198.47,198.424,198.455,39800000.0
2005-05-04 13:44:00,198.449,198.463,198.43,198.45,72200000.0
2005-05-04 13:45:00,198.416,198.476,198.407,198.441,48900000.0
2005-05-04 13:46:00,198.441,198.471,198.437,198.471,55300000.0
2005-05-04 13:47:00,198.458,198.471,198.431,198.457,33400000.0
2005-05-04 13:48:00,198.466,198.489,198.452,198.465,32500000.0
2005-05-04 13:49:00,198.446,198.468,198.437,198.453,46700000.0
2005-05-04 13:50:00,198.431,198.451,198.416,198.422,22600000.0
2005-05-04 13:51:00,198.444,198.444,198.404,198.412,62800000.0
2005-05-04 13:52:00,198.419,198.451,198.419,198.445,32300000.0
2005-05-04 13:53:00,198.419,198.465,198.411,198.451,46700000.0
2005-05-04 13:54:00,198.386,198.444,198.386,198.422,42100000.0
2005-05-04 13:55:00,198.385,198.428,198.383,198.42,87999999.0
2005-05-04 13:56:00,198.396,198.449,198.396,198.427,47400000.0
2005-05-04 13:57:00,198.418,198.458,198.405,198.44,34700000.0
2005-05-04 13:58:00,198.442,198.463,198.42,198.436,82700001.0
2005-05-04 13:59:00,198.432,198.455,198.394,198.42,48900000.0
2005-05-04 14:00:00,198.382,198.44,198.382,198.417,47500001.0
2005-05-04 14:01:00,198.422,198.441,198.404,198.404,80700001.0
2005-05-04 14:02:00,198.417,198.444,198.395,198.426,50300000.0
2005-05-04 14:03:00,198.425,198.438,198.405,198.435,22100000.0
2005-05-04 14:04:00,198.41,198.448,198.399,198.412,67200000.0
2005-05-04 14:05:00,198.408,198.419,198.382,198.419,51900000.0
2005-05-04 14:06:00,198.392,198.441,198.392,198.43,52300000.0
2005-05-04 14:07:00,198.457,198.471,198.4,198.4,48300000.0
2005-05-04 14:08:00,198.412,198.446,198.384,198.392,34000000.0
2005-05-04 14:09:00,198.407,198.415,198.335,198.335,54200000.0
2005-05-04 14:10:00,198.364,198.371,198.309,198.316,32800000.0
2005-05-04 14:11:00,198.305,198.346,198.294,198.31,52200000.0
2005-05-04 14:12:00,198.324,198.341,198.295,198.306,31300000.0
2005-05-04 14:13:00,198.297,198.317,198.278,198.293,41600000.0
2005-05-04 14:14:00,198.299,198.299,198.258,198.272,36000000.0
2005-05-04 14:15:00,198.288,198.288,198.253,198.263,79200000.0
2005-05-04 14:16:00,198.262,198.262,198.224,198.241,35500000.0
2005-05-04 14:17:00,198.229,198.317,198.229,198.295,53600000.0
2005-05-04 14:18:00,198.295,198.337,198.281,198.336,81100000.0
2005-05-04 14:19:00,198.33,198.339,198.286,198.301,56300000.0
2005-05-04 14:20:00,198.281,198.342,198.275,198.342,64600000.0
2005-05-04 14:21:00,198.352,198.358,198.295,198.295,25000000.0
2005-05-04 14:22:00,198.31,198.31,198.205,198.205,71500000.0
2005-05-04 14:23:00,198.187,198.187,198.075,198.11,29100000.0
2005-05-04 14:24:00,198.105,198.115,198.059,198.059,27400000.0
2005-05-04 14:25:00,198.053,198.094,198.025,198.083,33300000.0
2005-05-04 14:26:00,198.082,198.088,198.041,198.052,62100001.0
2005-05-04 14:27:00,198.036,198.093,198.036,198.093,97400001.0
2005-05-04 14:28:00,198.052,198.122,198.052,198.114,39700000.0
2005-05-04 14:29:00,198.12,198.12,198.054,198.088,33900000.0
2005-05-04 14:30:00,198.084,198.109,198.061,198.082,83300000.0
2005-05-04 14:31:00,198.078,198.11,198.067,198.11,48099999.0
2005-05-04 14:32:00,198.086,198.12,198.066,198.109,71699999.0
2005-05-04 14:33:00,198.119,198.124,198.065,198.065,57400000.0
2005-05-04 14:34:00,198.093,198.101,198.025,198.025,53600000.0
2005-05-04 14:35:00,198.018,198.076,198.002,198.057,48100000.0
2005-05-04 14:36:00,198.098,198.098,198.011,198.043,51100000.0
2005-05-04 14:37:00,198.05,198.062,197.965,197.972,34600000.0
2005-05-04 14:38:00,197.946,197.996,197.93,197.959,31600000.0
2005-05-04 14:39:00,197.965,198.003,197.947,198.0,53200000.0
2005-05-04 14:40:00,198.045,198.045,197.978,197.979,36200000.0
2005-05-04 14:41:00,197.985,198.06,197.974,198.043,63400000.0
2005-05-04 14:42:00,198.048,198.056,198.02,198.03,48600000.0
2005-05-04 14:43:00,198.008,198.053,198.002,198.046,83000000.0
2005-05-04 14:44:00,198.051,198.062,198.03,198.056,45600000.0
2005-05-04 14:45:00,198.037,198.128,198.037,198.118,60199999.0
2005-05-04 14:46:00,198.099,198.141,198.092,198.138,27000000.0
2005-05-04 14:47:00,198.141,198.183,198.123,198.163,58000000.0
2005-05-04 14:48:00,198.151,198.197,198.148,198.185,24400000.0
2005-05-04 14:49:00,198.135,198.135,198.044,198.047,41700000.0
2005-05-04 14:50:00,198.038,198.07,198.014,198.018,45500000.0
2005-05-04 14:51:00,197.985,198.025,197.967,198.019,60500000.0
2005-05-04 14:52:00,198.015,198.07,197.973,198.061,15300000.0
2005-05-04 14:53:00,198.081,198.106,198.048,198.056,60999999.0
2005-05-04 14:54:00,198.043,198.1,198.039,198.1,59499999.0
2005-05-04 14:55:00,198.106,198.165,198.082,198.152,41800000.0
2005-05-04 14:56:00,198.168,198.185,198.133,198.147,87300001.0
2005-05-04 14:57:00,198.126,198.169,198.121,198.129,19100000.0
2005-05-04 14:58:00,198.1,198.152,198.083,198.085,55600000.0
2005-05-04 14:59:00,198.088,198.136,198.057,198.092,81500000.0
2005-05-04 15:00:00,198.135,198.138,198.061,198.069,31100000.0
2005-05-04 15:01:00,198.122,198.146,198.09,198.146,54200000.0
2005-05-04 15:02:00,198.115,198.153,198.1,198.137,50800000.0
2005-05-04 15:03:00,198.11,198.141,198.075,198.075,33100000.0
2005-05-04 15:04:00,198.065,198.185,198.065,198.185,51100000.0
2005-05-04 15:05:00,198.198,198.215,198.163,198.163,43500000.0
2005-05-04 15:06:00,198.183,198.197,198.157,198.172,61400000.0
2005-05-04 15:07:00,198.19,198.19,198.138,198.147,59500000.0
2005-05-04 15:08:00,198.175,198.177,198.141,198.157,26300000.0
2005-05-04 15:09:00,198.193,198.226,198.167,198.179,33900000.0
2005-05-04 15:10:00,198.205,198.23,198.136,198.136,31300000.0
2005-05-04 15:11:00,198.137,198.185,198.137,198.176,45900000.0
2005-05-04 15:12:00,198.142,198.175,198.124,198.175,45200000.0
2005-05-04 15:13:00,198.137,198.169,198.133,198.149,43300000.0
2005-05-04 15:14:00,198.152,198.152,198.103,198.13,49600000.0
2005-05-04 15:15:00,198.108,198.131,198.093,198.122,60099999.0
2005-05-04 15:16:00,198.13,198.131,198.053,198.07,55800000.0
2005-05-04 15:17:00,198.058,198.102,198.036,198.102,25200000.0
2005-05-04 15:18:00,198.15,198.15,198.084,198.11,104899998.0
2005-05-04 15:19:00,198.109,198.157,198.093,198.144,46600000.0
2005-05-04 15:20:00,198.157,198.19,198.141,198.19,48199999.0
2005-05-04 15:21:00,198.175,198.311,198.175,198.288,96799999.0
2005-05-04 15:22:00,198.296,198.333,198.282,198.316,76699999.0
2005-05-04 15:23:00,198.288,198.425,198.288,198.425,32100000.0
2005-05-04 15:24:00,198.427,198.432,198.372,198.402,56000000.0
2005-05-04 15:25:00,198.385,198.397,198.358,198.389,30300000.0
2005-05-04 15:26:00,198.364,198.403,198.356,198.357,51700000.0
2005-05-04 15:27:00,198.365,198.384,198.336,198.336,44800000.0
2005-05-04 15:28:00,198.333,198.392,198.331,198.377,48800000.0
2005-05-04 15:29:00,198.36,198.368,198.305,198.336,84000001.0
2005-05-04 15:30:00,198.323,198.43,198.306,198.43,44100000.0
2005-05-04 15:31:00,198.41,198.419,198.361,198.361,79900001.0
2005-05-04 15:32:00,198.333,198.363,198.32,198.329,65900000.0
2005-05-04 15:33:00,198.309,198.318,198.248,198.248,38000000.0
2005-05-04 15:34:00,198.264,198.276,198.25,198.25,49500000.0
2005-05-04 15:35:00,198.259,198.289,198.243,198.25,56700000.0
2005-05-04 15:36:00,198.27,198.276,198.244,198.27,21000000.0
2005-05-04 15:37:00,198.289,198.298,198.264,198.294,50100001.0
2005-05-04 15:38:00,198.301,198.301,198.276,198.281,49800000.0
2005-05-04 15:39:00,198.297,198.31,198.275,198.306,64200000.0
2005-05-04 15:40:00,198.307,198.337,198.279,198.319,74700000.0
2005-05-04 15:41:00,198.353,198.382,198.325,198.373,34900000.0
2005-05-04 15:42:00,198.38,198.391,198.365,198.371,37200000.0
2005-05-04 15:43:00,198.381,198.407,198.362,198.388,39700000.0
2005-05-04 15:44:00,198.397,198.408,198.35,198.351,92199998.0
2005-05-04 15:45:00,198.347,198.376,198.341,198.342,20600000.0
2005-05-04 15:46:00,198.37,198.431,198.368,198.412,36300000.0
2005-05-04 15:47:00,198.425,198.446,198.398,198.43,38500000.0
2005-05-04 15:48:00,198.489,198.496,198.405,198.44,47900000.0
2005-05-04 15:49:00,198.406,198.43,198.387,198.41,69300000.0
2005-05-04 15:50:00,198.422,198.423,198.36,198.407,57800000.0
2005-05-04 15:51:00,198.397,198.433,198.385,198.418,64000000.0
2005-05-04 15:52:00,198.423,198.456,198.399,198.422,35500000.0
2005-05-04 15:53:00,198.426,198.481,198.426,198.459,44300000.0
2005-05-04 15:54:00,198.471,198.479,198.423,198.423,44500000.0
2005-05-04 15:55:00,198.438,198.458,198.396,198.416,36000000.0
2005-05-04 15:56:00,198.389,198.399,198.374,198.392,46600000.0
2005-05-04 15:57:00,198.394,198.42,198.377,198.393,39300000.0
2005-05-04 15:58:00,198.424,198.436,198.387,198.411,62200000.0
2005-05-04 15:59:00,198.42,198.528,198.42,198.528,47700000.0
2005-05-04 16:00:00,198.482,198.517,198.449,198.504,27700000.0
2005-05-04 16:01:00,198.527,198.562,198.498,198.535,34400000.0
2005-05-04 16:02:00,198.562,198.593,198.547,198.582,50400000.0
2005-05-04 16:03:00,198.617,198.63,198.596,198.607,25300000.0
2005-05-04 16:04:00,198.642,198.643,198.575,198.576,45500000.0
2005-05-04 16:05:00,198.594,198.594,198.505,198.543,56600000.0
2005-05-04 16:06:00,198.555,198.573,198.531,198.538,48200000.0
2005-05-04 16:07:00,198.508,198.535,198.496,198.518,45400000.0
2005-05-04 16:08:00,198.506,198.545,198.5,198.538,53800000.0
2005-05-04 16:09:00,198.495,198.511,198.479,198.493,44000000.0
2005-05-04 16:10:00,198.507,198.513,198.445,198.467,64200001.0
2005-05-04 16:11:00,198.461,198.481,198.441,198.462,87600000.0
2005-05-04 16:12:00,198.466,198.514,198.454,198.514,32000000.0
2005-05-04 16:13:00,198.514,198.549,198.506,198.549,42100000.0
2005-05-04 16:14:00,198.513,198.554,198.511,198.524,88600000.0
2005-05-04 16:15:00,198.541,198.541,198.516,198.526,57900000.0
2005-05-04 16:16:00,198.501,198.6,198.478,198.577,33600000.0
2005-05-04 16:17:00,198.565,198.608,198.56,198.603,42500000.0
2005-05-04 16:18:00,198.604,198.618,198.573,198.573,24700000.0
2005-05-04 16:19:00,198.575,198.578,198.543,198.543,39000000.0
2005-05-04 16:20:00,198.549,198.559,198.528,198.528,68000000.0
2005-05-04 16:21:00,198.536,198.559,198.517,198.522,45500000.0
2005-05-04 16:22:00,198.545,198.573,198.521,198.538,74800000.0
2005-05-04 16:23:00,198.536,198.542,198.491,198.501,70500000.0
2005-05-04 16:24:00,198.529,198.529,198.497,198.499,50100000.0
2005-05-04 16:25:00,198.501,198.532,198.486,198.523,37100000.0
2005-05-04 16:26:00,198.506,198.532,198.501,198.516,18200000.0
2005-05-04 16:27:00,198.481,198.518,198.464,198.518,33900000.0
2005-05-04 16:28:00,198.484,198.514,198.482,198.484,51000000.0
2005-05-04 16:29:00,198.46,198.485,198.414,198.427,47700000.0
2005-05-04 16:30:00,198.41,198.415,198.294,198.294,68299998.0
2005-05-04 16:31:00,198.31,198.349,198.257,198.257,42200000.0
2005-05-04 16:32:00,198.221,198.265,198.204,198.236,73399999.0
2005-05-04 16:33:00,198.194,198.25,198.168,198.204,53500000.0
2005-05-04 16:34:00,198.208,198.267,198.19,198.262,84499999.0
2005-05-04 16:35:00,198.292,198.297,198.198,198.199,93199999.0
2005-05-04 16:36:00,198.199,198.222,198.18,198.181,43200000.0
2005-05-04 16:37:00,198.166,198.216,198.154,198.161,38400000.0
2005-05-04 16:38:00,198.159,198.182,198.149,198.149,28500000.0
2005-05-04 16:39:00,198.172,198.203,198.172,198.203,62100000.0
2005-05-04 16:40:00,198.186,198.211,198.186,198.192,52500000.0
2005-05-04 16:41:00,198.228,198.228,198.131,198.158,68100000.0
2005-05-04 16:42:00,198.186,198.204,198.148,198.161,40799999.0
2005-05-04 16:43:00,198.188,198.228,198.174,198.228,47500000.0
2005-05-04 16:44:00,198.231,198.257,198.22,198.239,39900000.0
2005-05-04 16:45:00,198.242,198.246,198.176,198.204,54800000.0
2005-05-04 16:46:00,198.215,198.241,198.185,198.185,40200000.0
2005-05-04 16:47:00,198.201,198.211,198.171,198.211,38600000.0
2005-05-04 16:48:00,198.183,198.198,198.166,198.181,75399999.0
2005-05-04 16:49:00,198.158,198.171,198.099,198.116,65300000.0
2005-05-04 16:50:00,198.107,198.136,198.085,198.132,76399999.0
2005-05-04 16:51:00,198.162,198.186,198.121,198.177,95599999.0
2005-05-04 16:52:00,198.173,198.2,198.158,198.17,47600000.0
2005-05-04 16:53:00,198.185,198.239,198.185,198.202,66800000.0
2005-05-04 16:54:00,198.227,198.251,198.201,198.218,60199999.0
2005-05-04 16:55:00,198.25,198.269,198.199,198.246,45200000.0
2005-05-04 16:56:00,198.236,198.262,198.219,198.232,85500001.0
2005-05-04 16:57:00,198.27,198.28,198.249,198.258,56400000.0
2005-05-04 16:58:00,198.248,198.297,198.235,198.267,28400000.0
2005-05-04 16:59:00,198.248,198.292,198.23,198.292,66900000.0
2005-05-04 17:00:00,198.314,198.331,198.22,198.22,26600000.0
2005-05-04 17:01:00,198.214,198.241,198.2,198.205,41900000.0
2005-05-04 17:02:00,198.165,198.184,198.136,198.166,56200001.0
2005-05-04 17:03:00,198.116,198.148,198.1,198.117,62200000.0
2005-05-04 17:04:00,198.114,198.137,198.085,198.102,76100001.0
2005-05-04 17:05:00,198.094,198.114,198.061,198.067,64600001.0
2005-05-04 17:06:00,198.098,198.133,198.075,198.133,47800000.0
2005-05-04 17:07:00,198.093,198.121,198.072,198.092,58600000.0
2005-05-04 17:08:00,198.112,198.162,198.088,198.158,63000001.0
2005-05-04 17:09:00,198.178,198.203,198.165,198.197,51600000.0
2005-05-04 17:10:00,198.214,198.222,198.126,198.126,52700000.0
2005-05-04 17:11:00,198.118,198.159,198.114,198.142,60000000.0
2005-05-04 17:12:00,198.144,198.163,198.034,198.034,44800000.0
2005-05-04 17:13:00,198.021,198.071,198.016,198.071,46600000.0
2005-05-04 17:14:00,198.063,198.069,198.035,198.037,39100000.0
2005-05-04 17:15:00,198.054,198.117,198.027,198.117,46100000.0
2005-05-04 17:16:00,198.12,198.129,198.067,198.101,35400000.0
2005-05-04 17:17:00,198.143,198.222,198.143,198.209,59200000.0
2005-05-04 17:18:00,198.195,198.263,198.083,198.083,58000000.0
2005-05-04 17:19:00,198.126,198.14,198.074,198.125,32400000.0
2005-05-04 17:20:00,198.087,198.198,198.082,198.187,60900000.0
2005-05-04 17:21:00,198.264,198.346,198.244,198.346,57399999.0
2005-05-04 17:22:00,198.427,198.432,198.349,198.427,33100000.0
2005-05-04 17:23:00,198.46,198.583,198.46,198.525,70799999.0
2005-05-04 17:24:00,198.535,198.571,198.494,198.528,34400000.0
2005-05-04 17:25:00,198.528,198.61,198.523,198.603,72300000.0
2005-05-04 17:26:00,198.597,198.597,198.568,198.576,45400000.0
2005-05-04 17:27:00,198.567,198.615,198.567,198.615,32700000.0
2005-05-04 17:28:00,198.578,198.589,198.545,198.545,29300000.0
2005-05-04 17:29:00,198.545,198.706,198.538,198.706,88300000.0
2005-05-04 17:30:00,198.67,198.743,198.666,198.722,51399999.0
2005-05-04 17:31:00,198.703,198.773,198.701,198.713,33100000.0
2005-05-04 17:32:00,198.686,198.769,198.686,198.762,57299999.0
2005-05-04 17:33:00,198.762,198.776,198.698,198.721,47599999.0
2005-05-04 17:34:00,198.726,198.76,198.726,198.758,62500000.0
2005-05-04 17:35:00,198.757,198.887,198.757,198.887,49500000.0
2005-05-04 17:36:00,198.908,198.908,198.828,198.843,58100000.0
2005-05-04 17:37:00,198.818,198.857,198.803,198.828,57100000.0
2005-05-04 17:38:00,198.816,198.918,198.811,198.918,83600000.0
2005-05-04 17:39:00,198.91,198.94,198.892,198.94,41300000.0
2005-05-04 17:40:00,198.917,198.939,198.906,198.938,87500001.0
2005-05-04 17:41:00,198.919,198.957,198.901,198.94,39800000.0
2005-05-04 17:42:00,198.937,198.937,198.853,198.862,46300000.0
2005-05-04 17:43:00,198.828,198.858,198.807,198.847,45700000.0
2005-05-04 17:44:00,198.794,198.818,198.78,198.792,71299999.0
2005-05-04 17:45:00,198.834,198.834,198.793,198.812,31400000.0
2005-05-04 17:46:00,198.827,198.829,198.79,198.807,68000000.0
2005-05-04 17:47:00,198.809,198.834,198.782,198.807,40500001.0
2005-05-04 17:48:00,198.834,198.85,198.822,198.84,62500000.0
2005-05-04 17:49:00,198.89,198.89,198.852,198.86,79399999.0
2005-05-04 17:50:00,198.855,198.884,198.832,198.862,47000000.0
2005-05-04 17:51:00,198.872,198.874,198.821,198.821,51000000.0
2005-05-04 17:52:00,198.851,198.851,198.797,198.833,54000000.0
2005-05-04 17:53:00,198.851,198.877,198.848,198.85,60000000.0
2005-05-04 17:54:00,198.887,198.915,198.868,198.898,40300000.0
2005-05-04 17:55:00,198.914,198.93,198.868,198.89,37300000.0
2005-05-04 17:56:00,198.879,198.908,198.878,198.885,90100000.0
2005-05-04 17:57:00,198.917,198.95,198.915,198.95,41900000.0
2005-05-04 17:58:00,198.987,198.987,198.943,198.95,59400001.0
2005-05-04 17:59:00,198.946,199.002,198.946,198.983,58700000.0
2005-05-04 18:00:00,199.006,199.054,198.988,199.007,72200000.0
2005-05-04 18:01:00,199.01,199.114,198.977,199.114,539100000.0
2005-05-04 18:02:00,199.135,199.16,199.071,199.092,796600002.0
2005-05-04 18:03:00,199.105,199.137,199.056,199.098,630199998.0
2005-05-04 18:04:00,199.129,199.224,199.093,199.104,424600000.0
2005-05-04 18:05:00,199.102,199.167,199.054,199.138,695100000.0
2005-05-04 18:06:00,199.112,199.141,199.063,199.073,697400000.0
2005-05-04 18:07:00,199.042,199.113,199.042,199.072,708399996.0
2005-05-04 18:08:00,199.074,199.108,199.061,199.092,591800001.0
2005-05-04 18:09:00,199.087,199.098,199.023,199.061,568400000.0
2005-05-04 18:10:00,199.047,199.084,199.008,199.048,647999999.0
2005-05-04 18:11:00,199.053,199.066,198.988,198.992,334800000.0
2005-05-04 18:12:00,198.982,199.032,198.93,198.962,265100001.0
2005-05-04 18:13:00,198.982,199.005,198.938,198.99,427300001.0
2005-05-04 18:14:00,199.001,199.053,198.98,199.012,680300002.0
2005-05-04 18:15:00,199.027,199.105,199.002,199.06,665200000.0
2005-05-04 18:16:00,199.052,199.077,199.033,199.042,710600003.0
2005-05-04 18:17:00,199.03,199.041,198.973,198.988,217900000.0
2005-05-04 18:18:00,198.998,199.019,198.981,199.015,434800001.0
2005-05-04 18:19:00,198.99,199.044,198.934,198.968,438600000.0
2005-05-04 18:20:00,198.98,198.98,198.899,198.958,675300000.0
2005-05-04 18:21:00,199.007,199.035,198.974,199.013,606399995.0
2005-05-04 18:22:00,199.013,199.026,198.963,199.026,454700001.0
2005-05-04 18:23:00,199.015,199.054,198.974,199.02,853600002.0
2005-05-04 18:24:00,199.002,199.034,198.971,199.009,606399997.0
2005-05-04 18:25:00,199.001,199.019,198.908,198.934,499700001.0
2005-05-04 18:26:00,198.927,198.978,198.897,198.902,458500003.0
2005-05-04 18:27:00,198.941,198.941,198.871,198.924,418599999.0
2005-05-04 18:28:00,198.896,198.959,198.878,198.916,370199999.0
2005-05-04 18:29:00,198.918,198.974,198.898,198.925,497800000.0
2005-05-04 18:30:00,198.937,198.954,198.893,198.916,278000001.0
2005-05-04 18:31:00,198.922,198.942,198.892,198.907,288500000.0
2005-05-04 18:32:00,198.911,198.965,198.901,198.912,500199999.0
2005-05-04 18:33:00,198.938,198.97,198.932,198.943,502000001.0
2005-05-04 18:34:00,198.946,198.992,198.916,198.943,445199998.0
2005-05-04 18:35:00,198.93,198.962,198.913,198.95,444299997.0
2005-05-04 18:36:00,198.945,199.001,198.945,198.985,335999999.0
2005-05-04 18:37:00,199.006,199.006,198.959,198.975,125700000.0
2005-05-04 18:38:00,198.99,198.99,198.916,198.931,141400000.0
2005-05-04 18:39:00,198.923,198.957,198.901,198.907,180200001.0
2005-05-04 18:40:00,198.891,198.934,198.89,198.916,305300002.0
2005-05-04 18:41:00,198.89,198.915,198.849,198.87,241900001.0
2005-05-04 18:42:00,198.873,198.888,198.847,198.872,223100000.0
2005-05-04 18:43:00,198.863,198.907,198.852,198.87,134200001.0
2005-05-04 18:44:00,198.874,198.903,198.843,198.852,289900000.0
2005-05-04 18:45:00,198.85,198.878,198.84,198.869,212400000.0
2005-05-04 18:46:00,198.87,198.96,198.87,198.922,143299999.0
2005-05-04 18:47:00,198.899,198.952,198.893,198.945,88100000.0
2005-05-04 18:48:00,198.939,198.955,198.908,198.955,140400002.0
2005-05-04 18:49:00,198.948,198.99,198.939,198.971,173800000.0
2005-05-04 18:50:00,198.999,198.999,198.958,198.985,246200000.0
2005-05-04 18:51:00,198.982,199.004,198.953,198.971,299299998.0
2005-05-04 18:52:00,198.979,198.979,198.877,198.968,297100001.0
2005-05-04 18:53:00,198.955,198.991,198.945,198.959,225900002.0
2005-05-04 18:54:00,198.956,198.992,198.926,198.992,195100000.0
2005-05-04 18:55:00,198.961,198.999,198.955,198.973,271800001.0
2005-05-04 18:56:00,198.983,198.997,198.973,198.995,33800000.0
2005-05-04 18:57:00,198.985,199.009,198.961,198.996,167299999.0
2005-05-04 18:58:00,198.991,199.036,198.971,199.022,315999999.0
2005-05-04 18:59:00,198.981,199.034,198.981,199.02,278200000.0
2005-05-04 19:00:00,198.994,199.022,198.957,198.966,50600000.0
2005-05-04 19:01:00,198.976,199.013,198.946,198.97,117000001.0
2005-05-04 19:02:00,198.977,199.006,198.965,198.97,182199999.0
2005-05-04 19:03:00,198.981,199.001,198.96,199.001,268399999.0
2005-05-04 19:04:00,199.009,199.018,198.942,198.958,200900000.0
2005-05-04 19:05:00,198.976,198.99,198.942,198.962,136500000.0
2005-05-04 19:06:00,198.957,198.972,198.931,198.95,368899999.0
2005-05-04 19:07:00,198.961,198.973,198.936,198.949,265100001.0
2005-05-04 19:08:00,198.94,198.985,198.924,198.953,313900000.0
2005-05-04 19:09:00,198.943,198.945,198.87,198.907,172000000.0
2005-05-04 19:10:00,198.908,198.936,198.882,198.896,125999999.0
2005-05-04 19:11:00,198.896,198.952,198.894,198.945,62100000.0
2005-05-04 19:12:00,198.931,199.004,198.911,198.984,121499999.0
2005-05-04 19:13:00,198.977,199.001,198.932,198.964,151599999.0
2005-05-04 19:14:00,198.958,198.982,198.943,198.969,184800000.0
2005-05-04 19:15:00,198.992,198.992,198.932,198.933,289499999.0
2005-05-04 19:16:00,198.958,198.958,198.883,198.889,54499999.0
2005-05-04 19:17:00,198.888,198.931,198.866,198.89,97800000.0
2005-05-04 19:18:00,198.915,198.919,198.875,198.9,139800000.0
2005-05-04 19:19:00,198.895,198.934,198.885,198.907,177300001.0
2005-05-04 19:20:00,198.906,198.926,198.887,198.908,135700001.0
2005-05-04 19:21:00,198.901,198.919,198.871,198.91,161900000.0
2005-05-04 19:22:00,198.894,198.938,198.894,198.925,177300001.0
2005-05-04 19:23:00,198.906,198.92,198.892,198.901,462300003.0
2005-05-04 19:24:00,198.916,198.95,198.893,198.915,89200000.0
2005-05-04 19:25:00,198.92,198.936,198.889,198.923,182000001.0
2005-05-04 19:26:00,198.909,198.942,198.905,198.912,415099999.0
2005-05-04 19:27:00,198.922,198.936,198.895,198.935,265300001.0
2005-05-04 19:28:00,198.921,198.929,198.893,198.929,215900000.0
2005-05-04 19:29:00,198.926,198.949,198.911,198.949,64900000.0
2005-05-04 19:30:00,198.969,198.973,198.909,198.909,318899999.0
2005-05-04 19:31:00,198.92,198.943,198.906,198.939,147799999.0
2005-05-04 19:32:00,198.946,198.946,198.909,198.912,275499999.0
2005-05-04 19:33:00,198.931,198.946,198.904,198.932,203499999.0
2005-05-04 19:34:00,198.951,198.969,198.918,198.933,241400000.0
2005-05-04 19:35:00,198.897,198.934,198.894,198.91,296800000.0
2005-05-04 19:36:00,198.942,198.948,198.898,198.919,230900002.0
2005-05-04 19:37:00,198.924,198.954,198.908,198.929,77900000.0
2005-05-04 19:38:00,198.934,198.962,198.902,198.953,149200000.0
2005-05-04 19:39:00,198.981,198.991,198.939,198.95,265799998.0
2005-05-04 19:40:00,198.942,198.977,198.92,198.93,249100000.0
2005-05-04 19:41:00,198.93,198.953,198.88,198.905,299700000.0
2005-05-04 19:42:00,198.908,198.951,198.874,198.91,164000000.0
2005-05-04 19:43:00,198.896,198.925,198.886,198.9,101400002.0
2005-05-04 19:44:00,198.917,198.988,198.917,198.972,266500001.0
2005-05-04 19:45:00,198.968,199.013,198.959,199.013,120099999.0
2005-05-04 19:46:00,199.006,199.016,198.972,198.995,132300000.0
2005-05-04 19:47:00,199.005,199.022,198.99,198.998,58900000.0
2005-05-04 19:48:00,198.959,199.001,198.935,198.984,223400001.0
2005-05-04 19:49:00,198.97,199.008,198.946,198.987,192300000.0
2005-05-04 19:50:00,198.989,199.016,198.976,198.985,189699999.0
2005-05-04 19:51:00,198.981,199.008,198.941,198.959,159400001.0
2005-05-04 19:52:00,198.973,198.973,198.927,198.939,120600000.0
2005-05-04 19:53:00,198.94,198.955,198.89,198.955,154400000.0
2005-05-04 19:54:00,198.957,198.98,198.929,198.936,194300000.0
2005-05-04 19:55:00,198.929,198.939,198.894,198.932,63000000.0
2005-05-04 19:56:00,198.955,198.956,198.932,198.939,109899999.0
2005-05-04 19:57:00,198.928,198.94,198.874,198.88,117500000.0
2005-05-04 19:58:00,198.895,198.936,198.877,198.903,237000000.0
2005-05-04 19:59:00,198.892,198.924,198.888,198.903,237999999.0
2005-05-04 20:00:00,198.896,198.921,198.855,198.874,117799999.0
2005-05-04 20:01:00,198.87,198.897,198.835,198.845,114300000.0
2005-05-04 20:02:00,198.865,198.891,198.857,198.864,230500000.0
2005-05-04 20:03:00,198.85,198.874,198.817,198.84,151000000.0
2005-05-04 20:04:00,198.833,198.869,198.822,198.841,149099999.0
2005-05-04 20:05:00,198.819,198.837,198.773,198.827,147400002.0
2005-05-04 20:06:00,198.828,198.854,198.793,198.827,168300000.0
2005-05-04 20:07:00,198.857,198.86,198.818,198.83,207600000.0
2005-05-04 20:08:00,198.813,198.852,198.782,198.814,185599999.0
2005-05-04 20:09:00,198.835,198.853,198.809,198.85,123999999.0
2005-05-04 20:10:00,198.859,198.893,198.844,198.89,171899999.0
2005-05-04 20:11:00,198.892,198.892,198.833,198.864,262300000.0
2005-05-04 20:12:00,198.87,198.901,198.866,198.877,405700001.0
2005-05-04 20:13:00,198.867,198.89,198.85,198.872,274100003.0
2005-05-04 20:14:00,198.884,198.906,198.868,198.879,169199999.0
2005-05-04 20:15:00,198.891,198.891,198.853,198.853,321000000.0
2005-05-04 20:16:00,198.877,198.919,198.877,198.885,195200001.0
2005-05-04 20:17:00,198.889,198.913,198.874,198.905,47700000.0
2005-05-04 20:18:00,198.923,198.948,198.894,198.928,130000000.0
2005-05-04 20:19:00,198.928,198.944,198.876,198.886,119500000.0
2005-05-04 20:20:00,198.885,198.931,198.885,198.916,241000001.0
2005-05-04 20:21:00,198.925,198.945,198.9,198.92,146099999.0
2005-05-04 20:22:00,198.927,198.946,198.913,198.945,204600002.0
2005-05-04 20:23:00,198.93,198.939,198.906,198.927,149800000.0
2005-05-04 20:24:00,198.913,198.943,198.906,198.925,193100002.0
2005-05-04 20:25:00,198.909,198.926,198.868,198.894,355799998.0
2005-05-04 20:26:00,198.924,198.954,198.911,198.935,279600002.0
2005-05-04 20:27:00,198.936,198.943,198.908,198.908,201299999.0
2005-05-04 20:28:00,198.916,198.935,198.885,198.885,404299997.0
2005-05-04 20:29:00,198.896,198.926,198.862,198.867,486200000.0
2005-05-04 20:30:00,198.849,198.9,198.848,198.854,552000002.0
2005-05-04 20:31:00,198.845,198.875,198.83,198.844,371700000.0
2005-05-04 20:32:00,198.87,198.895,198.846,198.85,534799997.0
2005-05-04 20:33:00,198.901,198.908,198.814,198.822,151000000.0
2005-05-04 20:34:00,198.819,198.851,198.807,198.842,196300003.0
2005-05-04 20:35:00,198.839,198.867,198.809,198.862,55400000.0
2005-05-04 20:36:00,198.859,198.891,198.79,198.844,186000000.0
2005-05-04 20:37:00,198.847,198.86,198.826,198.85,109400000.0
2005-05-04 20:38:00,198.839,198.851,198.809,198.825,231800000.0
2005-05-04 20:39:00,198.847,198.858,198.809,198.836,222300000.0
2005-05-04 20:40:00,198.856,198.856,198.807,198.823,366999999.0
2005-05-04 20:41:00,198.818,198.852,198.801,198.818,157800000.0
2005-05-04 20:42:00,198.874,198.883,198.677,198.777,238499999.0
2005-05-04 20:43:00,198.776,198.795,198.747,198.765,355999998.0
2005-05-04 20:44:00,198.774,198.795,198.748,198.767,364300001.0
2005-05-04 20:45:00,198.777,198.777,198.746,198.767,242500000.0
2005-05-04 20:46:00,198.765,198.783,198.742,198.747,180100000.0
2005-05-04 20:47:00,198.754,198.777,198.732,198.739,197100000.0
2005-05-04 20:48:00,198.749,198.759,198.684,198.708,195000000.0
2005-05-04 20:49:00,198.735,198.735,198.692,198.7,151899999.0
2005-05-04 20:50:00,198.71,198.748,198.672,198.705,326500000.0
2005-05-04 20:51:00,198.715,198.759,198.692,198.735,132700000.0
2005-05-04 20:52:00,198.732,198.747,198.688,198.69,92500000.0
2005-05-04 20:53:00,198.693,198.733,198.683,198.685,266700000.0
2005-05-04 20:54:00,198.701,198.711,198.572,198.602,148400000.0
2005-05-04 20:55:00,198.603,198.664,198.54,198.64,301399999.0
2005-05-04 20:56:00,198.648,198.727,198.646,198.674,217500000.0
2005-05-04 20:57:00,198.69,198.709,198.632,198.666,246100001.0
2005-05-04 20:58:00,198.687,198.706,198.665,198.672,366000001.0
2005-05-04 20:59:00,198.665,198.666,198.567,198.567,532300001.0
2005-05-04 21:00:00,198.579,198.626,198.568,198.591,533999996.0
2005-05-04 21:01:00,198.588,198.621,198.54,198.598,437799999.0
2005-05-04 21:02:00,198.601,198.645,198.598,198.637,213200001.0
2005-05-04 21:03:00,198.632,198.67,198.615,198.617,255699998.0
2005-05-04 21:04:00,198.638,198.658,198.596,198.627,93100000.0
2005-05-04 21:05:00,198.609,198.643,198.592,198.602,132899999.0
2005-05-04 21:06:00,198.614,198.614,198.536,198.547,165699999.0
2005-05-04 21:07:00,198.563,198.579,198.543,198.57,188400000.0
2005-05-04 21:08:00,198.56,198.573,198.521,198.542,187999999.0
2005-05-04 21:09:00,198.518,198.54,198.477,198.519,123400001.0
2005-05-04 21:10:00,198.521,198.549,198.498,198.532,68000000.0
2005-05-04 21:11:00,198.53,198.576,198.527,198.558,91900000.0
2005-05-04 21:12:00,198.564,198.598,198.557,198.573,65400000.0
2005-05-04 21:13:00,198.564,198.586,198.526,198.561,145800000.0
2005-05-04 21:14:00,198.561,198.583,198.532,198.575,349200000.0
2005-05-04 21:15:00,198.57,198.583,198.535,198.546,266100001.0
2005-05-04 21:16:00,198.555,198.591,198.537,198.572,110300000.0
2005-05-04 21:17:00,198.561,198.57,198.433,198.472,317599998.0
2005-05-04 21:18:00,198.495,198.537,198.456,198.476,193500001.0
2005-05-04 21:19:00,198.491,198.538,198.464,198.513,207000000.0
2005-05-04 21:20:00,198.499,198.599,198.486,198.558,305899999.0
2005-05-04 21:21:00,198.552,198.583,198.512,198.544,201700001.0
2005-05-04 21:22:00,198.545,198.658,198.545,198.632,210299999.0
2005-05-04 21:23:00,198.637,198.645,198.614,198.631,149000000.0
2005-05-04 21:24:00,198.583,198.687,198.583,198.663,217499998.0
2005-05-04 21:25:00,198.687,198.739,198.682,198.731,198200000.0
2005-05-04 21:26:00,198.73,198.73,198.711,198.717,82400000.0
2005-05-04 21:27:00,198.733,198.742,198.703,198.722,140999999.0
2005-05-04 21:28:00,198.73,198.767,198.72,198.753,142400000.0
2005-05-04 21:29:00,198.756,198.782,198.738,198.776,128100001.0
2005-05-04 21:30:00,198.783,198.793,198.743,198.779,84299998.0
2005-05-04 21:31:00,198.76,198.793,198.76,198.786,84800000.0
2005-05-04 21:32:00,198.78,198.797,198.738,198.766,88300001.0
2005-05-04 21:33:00,198.785,198.806,198.759,198.768,152999998.0
2005-05-04 21:34:00,198.772,198.772,198.738,198.759,112499999.0
2005-05-04 21:35:00,198.725,198.733,198.702,198.708,55200000.0
2005-05-04 21:36:00,198.699,198.727,198.638,198.656,66400000.0
2005-05-04 21:37:00,198.602,198.674,198.583,198.642,94800000.0
2005-05-04 21:38:00,198.649,198.66,198.586,198.624,64000000.0
2005-05-04 21:39:00,198.644,198.668,198.624,198.668,53400001.0
2005-05-04 21:40:00,198.673,198.71,198.656,198.7,53599999.0
2005-05-04 21:41:00,198.684,198.709,198.684,198.705,38899999.0
2005-05-04 21:42:00,198.73,198.743,198.676,198.703,154400001.0
2005-05-04 21:43:00,198.724,198.724,198.697,198.712,75900002.0
2005-05-04 21:44:00,198.7,198.7,198.649,198.682,192500000.0
2005-05-04 21:45:00,198.693,198.701,198.669,198.675,70100001.0
2005-05-04 21:46:00,198.655,198.682,198.646,198.669,63900000.0
2005-05-04 21:47:00,198.685,198.701,198.652,198.695,96500000.0
2005-05-04 21:48:00,198.703,198.703,198.657,198.69,136300001.0
2005-05-04 21:49:00,198.658,198.701,198.651,198.667,89300000.0
2005-05-04 21:50:00,198.677,198.68,198.663,198.68,38100000.0
2005-05-04 21:51:00,198.688,198.699,198.669,198.683,153699999.0
2005-05-04 21:52:00,198.677,198.703,198.673,198.68,44200000.0
2005-05-04 21:53:00,198.693,198.695,198.642,198.645,40799999.0
2005-05-04 21:54:00,198.669,198.677,198.625,198.667,61900000.0
2005-05-04 21:55:00,198.697,198.698,198.654,198.681,76000000.0
2005-05-04 21:56:00,198.682,198.685,198.67,198.679,34300000.0
2005-05-04 21:57:00,198.692,198.692,198.652,198.666,45200001.0
2005-05-04 21:58:00,198.671,198.671,198.618,198.635,91900001.0
2005-05-04 21:59:00,198.673,198.673,198.603,198.622,198300001.0
2005-05-04 22:00:00,198.632,198.648,198.61,198.61,221300001.0
2005-05-04 22:01:00,198.603,198.635,198.576,198.62,153300000.0
2005-05-04 22:02:00,198.599,198.644,198.586,198.602,224100000.0
2005-05-04 22:03:00,198.603,198.613,198.566,198.566,89700001.0
2005-05-04 22:04:00,198.57,198.611,198.536,198.583,127100000.0
2005-05-04 22:05:00,198.542,198.558,198.515,198.556,46200000.0
2005-05-04 22:06:00,198.569,198.583,198.542,198.563,56999999.0
2005-05-04 22:07:00,198.591,198.602,198.566,198.595,54300000.0
2005-05-04 22:08:00,198.624,198.646,198.618,198.646,56400000.0
2005-05-04 22:09:00,198.669,198.669,198.637,198.653,33900000.0
2005-05-04 22:10:00,198.628,198.7,198.627,198.7,44400000.0
2005-05-04 22:11:00,198.697,198.699,198.648,198.67,50200000.0
2005-05-04 22:12:00,198.665,198.685,198.643,198.68,96400001.0
2005-05-04 22:13:00,198.681,198.707,198.678,198.703,48900001.0
2005-05-04 22:14:00,198.708,198.716,198.684,198.705,33100000.0
2005-05-04 22:15:00,198.7,198.734,198.684,198.709,230599999.0
2005-05-04 22:16:00,198.698,198.733,198.675,198.696,293900002.0
2005-05-04 22:17:00,198.704,198.719,198.684,198.684,85500001.0
2005-05-04 22:18:00,198.661,198.737,198.661,198.709,97900001.0
2005-05-04 22:19:00,198.724,198.736,198.693,198.724,96599999.0
2005-05-04 22:20:00,198.711,198.752,198.697,198.752,42200000.0
2005-05-04 22:21:00,198.741,198.755,198.713,198.717,66199999.0
2005-05-04 22:22:00,198.724,198.733,198.704,198.72,53700000.0
2005-05-04 22:23:00,198.692,198.76,198.688,198.711,128800000.0
2005-05-04 22:24:00,198.714,198.72,198.683,198.72,89500000.0
2005-05-04 22:25:00,198.716,198.743,198.705,198.705,46200000.0
2005-05-04 22:26:00,198.712,198.722,198.693,198.71,53800000.0
2005-05-04 22:27:00,198.723,198.768,198.7,198.754,231299999.0
2005-05-04 22:28:00,198.796,198.796,198.746,198.746,38700000.0
2005-05-04 22:29:00,198.772,198.822,198.751,198.806,199600002.0
2005-05-04 22:30:00,198.783,198.798,198.762,198.781,46600000.0
2005-05-04 22:31:00,198.77,198.794,198.748,198.753,90800000.0
2005-05-04 22:32:00,198.745,198.771,198.727,198.752,173700002.0
2005-05-04 22:33:00,198.754,198.792,198.736,198.775,241300001.0
2005-05-04 22:34:00,198.761,198.81,198.751,198.793,269200000.0
2005-05-04 22:35:00,198.79,198.793,198.769,198.782,44600000.0
2005-05-04 22:36:00,198.82,198.82,198.767,198.767,92000000.0
2005-05-04 22:37:00,198.768,198.784,198.732,198.769,78700001.0
2005-05-04 22:38:00,198.776,198.786,198.757,198.778,66700000.0
2005-05-04 22:39:00,198.801,198.813,198.773,198.784,52700000.0
2005-05-04 22:40:00,198.774,198.802,198.77,198.772,94399999.0
2005-05-04 22:41:00,198.783,198.79,198.748,198.77,78700000.0
2005-05-04 22:42:00,198.799,198.799,198.776,198.778,41600000.0
2005-05-04 22:43:00,198.793,198.819,198.778,198.815,85300001.0
2005-05-04 22:44:00,198.788,198.802,198.752,198.78,98500000.0
2005-05-04 22:45:00,198.788,198.791,198.756,198.776,91200000.0
2005-05-04 22:46:00,198.728,198.741,198.713,198.728,32400000.0
2005-05-04 22:47:00,198.711,198.736,198.678,198.695,69700000.0
2005-05-04 22:48:00,198.723,198.723,198.681,198.694,97600000.0
2005-05-04 22:49:00,198.704,198.735,198.686,198.686,39300001.0
2005-05-04 22:50:00,198.667,198.71,198.661,198.684,93899999.0
2005-05-04 22:51:00,198.72,198.72,198.657,198.693,62200000.0
2005-05-04 22:52:00,198.663,198.728,198.663,198.721,41900000.0
2005-05-04 22:53:00,198.71,198.766,198.696,198.765,145300000.0
2005-05-04 22:54:00,198.779,198.825,198.754,198.825,54500000.0
2005-05-04 22:55:00,198.768,198.807,198.761,198.797,101500001.0
2005-05-04 22:56:00,198.778,198.805,198.766,198.786,80200001.0
2005-05-04 22:57:00,198.783,198.804,198.764,198.792,61700000.0
2005-05-04 22:58:00,198.812,198.834,198.781,198.813,68900000.0
2005-05-04 22:59:00,198.829,198.876,198.818,198.847,71900000.0
2005-05-04 23:00:00,198.859,198.881,198.859,198.864,65300000.0
2005-05-04 23:01:00,198.868,198.873,198.806,198.843,34200000.0
2005-05-04 23:02:00,198.773,198.824,198.756,198.759,61900000.0
2005-05-04 23:03:00,198.77,198.817,198.77,198.817,72999999.0
2005-05-04 23:04:00,198.787,198.837,198.781,198.803,47700000.0
2005-05-04 23:05:00,198.78,198.78,198.718,198.744,29400000.0
2005-05-04 23:06:00,198.757,198.757,198.696,198.728,54900000.0
2005-05-04 23:07:00,198.746,198.755,198.722,198.755,78099999.0
2005-05-04 23:08:00,198.766,198.766,198.707,198.755,53000000.0
2005-05-04 23:09:00,198.698,198.758,198.673,198.758,52900000.0
2005-05-04 23:10:00,198.75,198.769,198.735,198.756,61000000.0
2005-05-04 23:11:00,198.774,198.794,198.74,198.78,88300001.0
2005-05-04 23:12:00,198.785,198.836,198.78,198.791,24600000.0
2005-05-04 23:13:00,198.805,198.83,198.782,198.83,59700000.0
2005-05-04 23:14:00,198.795,198.8,198.767,198.777,39900000.0
2005-05-04 23:15:00,198.77,198.807,198.767,198.79,54400000.0
2005-05-04 23:16:00,198.756,198.809,198.756,198.773,57600000.0
2005-05-04 23:17:00,198.756,198.772,198.738,198.75,14900000.0
2005-05-04 23:18:00,198.733,198.756,198.714,198.754,55899999.0
2005-05-04 23:19:00,198.72,198.783,198.703,198.783,46500000.0
2005-05-04 23:20:00,198.797,198.797,198.758,198.76,51300000.0
2005-05-04 23:21:00,198.761,198.79,198.73,198.771,76200000.0
2005-05-04 23:22:00,198.716,198.782,198.709,198.737,68600000.0
2005-05-04 23:23:00,198.723,198.788,198.718,198.742,45000000.0
2005-05-04 23:24:00,198.734,198.762,198.715,198.742,67399999.0
2005-05-04 23:25:00,198.716,198.782,198.716,198.78,52100000.0
2005-05-04 23:26:00,198.758,198.784,198.721,198.721,29100000.0
2005-05-04 23:27:00,198.752,198.787,198.731,198.787,31100000.0
2005-05-04 23:28:00,198.738,198.775,198.735,198.767,39400000.0
2005-05-04 23:29:00,198.779,198.8,198.766,198.787,63300000.0
2005-05-04 23:30:00,198.762,198.776,198.738,198.764,61400000.0
2005-05-04 23:31:00,198.805,198.851,198.786,198.851,54799999.0
2005-05-04 23:32:00,198.826,198.86,198.797,198.816,30600000.0
2005-05-04 23:33:00,198.809,198.818,198.765,198.776,51500000.0
2005-05-04 23:34:00,198.831,198.831,198.759,198.759,39100000.0
2005-05-04 23:35:00,198.804,198.81,198.77,198.77,20400000.0
2005-05-04 23:36:00,198.806,198.832,198.781,198.781,31900000.0
2005-05-04 23:37:00,198.807,198.815,198.778,198.798,53900000.0
2005-05-04 23:38:00,198.786,198.793,198.759,198.793,39200000.0
2005-05-04 23:39:00,198.805,198.805,198.769,198.798,53600001.0
2005-05-04 23:40:00,198.841,198.841,198.762,198.762,37800000.0
2005-05-04 23:41:00,198.821,198.836,198.793,198.831,40300000.0
2005-05-04 23:42:00,198.832,198.832,198.786,198.831,85900000.0
2005-05-04 23:43:00,198.826,198.839,198.806,198.835,67700000.0
2005-05-04 23:44:00,198.824,198.86,198.817,198.817,81400001.0
2005-05-04 23:45:00,198.827,198.892,198.827,198.877,70200001.0
2005-05-04 23:46:00,198.881,198.89,198.87,198.89,27700000.0
2005-05-04 23:47:00,198.904,198.911,198.875,198.906,90400000.0
2005-05-04 23:48:00,198.931,198.937,198.868,198.875,24500000.0
2005-05-04 23:49:00,198.884,198.929,198.874,198.917,52800000.0
2005-05-04 23:50:00,198.906,198.921,198.891,198.913,87100000.0
2005-05-04 23:51:00,198.894,198.907,198.811,198.889,53100000.0
2005-05-04 23:52:00,198.902,198.902,198.818,198.851,67199999.0
2005-05-04 23:53:00,198.844,198.862,198.805,198.832,52900000.0
2005-05-04 23:54:00,198.872,198.872,198.781,198.781,41500001.0
2005-05-04 23:55:00,198.763,198.841,198.747,198.817,36500000.0
2005-05-04 23:56:00,198.842,198.845,198.782,198.812,37700000.0
2005-05-04 23:57:00,198.832,198.845,198.794,198.824,42700000.0
2005-05-04 23:58:00,198.845,198.861,198.813,198.832,85600000.0
2005-05-04 23:59:00,198.844,198.848,198.813,198.842,65000000.0
2005-05-05 00:00:00,198.876,198.876,198.839,198.85,53500000.0
2005-05-05 00:01:00,198.892,198.892,198.807,198.836,55500000.0
2005-05-05 00:02:00,198.782,198.834,198.738,198.834,41100000.0
2005-05-05 00:03:00,198.84,198.876,198.818,198.876,38800000.0
2005-05-05 00:04:00,198.849,198.864,198.829,198.864,46600001.0
2005-05-05 00:05:00,198.829,198.86,198.823,198.846,22500000.0
2005-05-05 00:06:00,198.864,198.882,198.837,198.87,74300000.0
2005-05-05 00:07:00,198.823,198.841,198.819,198.832,48800000.0
2005-05-05 00:08:00,198.853,198.857,198.817,198.834,79199999.0
2005-05-05 00:09:00,198.839,198.846,198.816,198.837,46400000.0
2005-05-05 00:10:00,198.738,198.821,198.738,198.821,43500000.0
2005-05-05 00:11:00,198.837,198.843,198.797,198.822,49900000.0
2005-05-05 00:12:00,198.825,198.842,198.775,198.775,42000000.0
2005-05-05 00:13:00,198.758,198.808,198.758,198.776,68100000.0
2005-05-05 00:14:00,198.808,198.808,198.76,198.762,87500000.0
2005-05-05 00:15:00,198.752,198.812,198.752,198.795,26900000.0
2005-05-05 00:16:00,198.804,198.809,198.771,198.809,76400000.0
2005-05-05 00:17:00,198.81,198.81,198.774,198.81,16000000.0
2005-05-05 00:18:00,198.807,198.833,198.775,198.775,99900000.0
2005-05-05 00:19:00,198.803,198.847,198.784,198.844,37600000.0
2005-05-05 00:20:00,198.848,198.859,198.833,198.844,80700001.0
2005-05-05 00:21:00,198.817,198.853,198.788,198.853,63200000.0
2005-05-05 00:22:00,198.848,198.848,198.819,198.848,24800000.0
2005-05-05 00:23:00,198.819,198.819,198.771,198.776,73300000.0
2005-05-05 00:24:00,198.781,198.81,198.779,198.798,68800001.0
2005-05-05 00:25:00,198.756,198.779,198.747,198.757,42800000.0
2005-05-05 00:26:00,198.738,198.769,198.737,198.737,54699999.0
2005-05-05 00:27:00,198.746,198.775,198.74,198.747,62700000.0
2005-05-05 00:28:00,198.751,198.791,198.737,198.783,41600000.0
2005-05-05 00:29:00,198.732,198.775,198.714,198.749,31800000.0
2005-05-05 00:30:00,198.729,198.754,198.719,198.746,45900001.0
2005-05-05 00:31:00,198.736,198.736,198.722,198.73,43900000.0
2005-05-05 00:32:00,198.721,198.74,198.706,198.74,46200000.0
2005-05-05 00:33:00,198.729,198.732,198.706,198.725,23100000.0
2005-05-05 00:34:00,198.697,198.735,198.697,198.735,15600000.0
2005-05-05 00:35:00,198.694,198.749,198.694,198.749,34300000.0
2005-05-05 00:36:00,198.706,198.722,198.686,198.687,35499999.0
2005-05-05 00:37:00,198.704,198.716,198.683,198.709,58400000.0
2005-05-05 00:38:00,198.706,198.718,198.682,198.688,69300000.0
2005-05-05 00:39:00,198.697,198.702,198.666,198.676,30200000.0
2005-05-05 00:40:00,198.723,198.726,198.695,198.695,55700000.0
2005-05-05 00:41:00,198.707,198.711,198.692,198.699,20800000.0
2005-05-05 00:42:00,198.742,198.742,198.708,198.71,39200000.0
2005-05-05 00:43:00,198.706,198.726,198.683,198.726,41500000.0
2005-05-05 00:44:00,198.734,198.734,198.707,198.715,77200000.0
2005-05-05 00:45:00,198.717,198.728,198.7,198.709,50100000.0
2005-05-05 00:46:00,198.728,198.744,198.72,198.725,22800000.0
2005-05-05 00:47:00,198.75,198.75,198.698,198.698,55200000.0
2005-05-05 00:48:00,198.705,198.736,198.705,198.727,58300001.0
2005-05-05 00:49:00,198.734,198.753,198.715,198.715,33100000.0
2005-05-05 00:50:00,198.742,198.742,198.658,198.658,31400000.0
2005-05-05 00:51:00,198.674,198.687,198.641,198.65,81399999.0
2005-05-05 00:52:00,198.68,198.701,198.65,198.663,43400000.0
2005-05-05 00:53:00,198.722,198.722,198.658,198.673,30400000.0
2005-05-05 00:54:00,198.716,198.728,198.68,198.688,31600000.0
2005-05-05 00:55:00,198.681,198.711,198.681,198.697,62200000.0
2005-05-05 00:56:00,198.674,198.694,198.666,198.678,45100000.0
2005-05-05 00:57:00,198.673,198.717,198.66,198.717,40500000.0
2005-05-05 00:58:00,198.691,198.72,198.684,198.707,61000000.0
2005-05-05 00:59:00,198.692,198.74,198.669,198.726,46600000.0
2005-05-05 01:00:00,198.758,198.776,198.727,198.776,40900000.0
2005-05-05 01:01:00,198.798,198.798,198.76,198.779,40900000.0
2005-05-05 01:02:00,198.776,198.799,198.768,198.797,96199998.0
2005-05-05 01:03:00,198.788,198.798,198.767,198.798,36400000.0
2005-05-05 01:04:00,198.801,198.814,198.773,198.785,58999999.0
2005-05-05 01:05:00,198.784,198.808,198.782,198.797,56600000.0
2005-05-05 01:06:00,198.794,198.819,198.787,198.814,52300000.0
2005-05-05 01:07:00,198.806,198.818,198.797,198.805,52100001.0
2005-05-05 01:08:00,198.801,198.824,198.797,198.815,64800000.0
2005-05-05 01:09:00,198.801,198.82,198.787,198.795,54099999.0
2005-05-05 01:10:00,198.775,198.805,198.754,198.805,45600000.0
2005-05-05 01:11:00,198.812,198.817,198.737,198.8,90700000.0
2005-05-05 01:12:00,198.783,198.802,198.768,198.8,75700001.0
2005-05-05 01:13:00,198.821,198.823,198.791,198.821,22400000.0
2005-05-05 01:14:00,198.791,198.8,198.727,198.727,67200000.0
2005-05-05 01:15:00,198.794,198.82,198.781,198.795,42900000.0
2005-05-05 01:16:00,198.814,198.824,198.774,198.79,76900000.0
2005-05-05 01:17:00,198.734,198.808,198.724,198.801,23700000.0
2005-05-05 01:18:00,198.778,198.796,198.762,198.774,56200000.0
2005-05-05 01:19:00,198.722,198.765,198.719,198.763,60000000.0
2005-05-05 01:20:00,198.781,198.792,198.762,198.781,74500001.0
2005-05-05 01:21:00,198.766,198.777,198.743,198.777,33000000.0
2005-05-05 01:22:00,198.76,198.783,198.739,198.765,44500000.0
2005-05-05 01:23:00,198.738,198.766,198.725,198.754,34500000.0
2005-05-05 01:24:00,198.75,198.777,198.741,198.777,30700000.0
2005-05-05 01:25:00,198.771,198.783,198.751,198.751,55000000.0
2005-05-05 01:26:00,198.769,198.793,198.74,198.756,36700000.0
2005-05-05 01:27:00,198.735,198.773,198.728,198.766,58799999.0
2005-05-05 01:28:00,198.755,198.755,198.705,198.727,52200000.0
2005-05-05 01:29:00,198.757,198.776,198.732,198.761,85699999.0
2005-05-05 01:30:00,198.744,198.765,198.721,198.756,42700000.0
2005-05-05 01:31:00,198.759,198.768,198.735,198.74,39800000.0
2005-05-05 01:32:00,198.761,198.8,198.754,198.784,34300000.0
2005-05-05 01:33:00,198.775,198.793,198.733,198.733,68399998.0
2005-05-05 01:34:00,198.816,198.82,198.765,198.783,46100000.0
2005-05-05 01:35:00,198.769,198.799,198.763,198.783,55600000.0
2005-05-05 01:36:00,198.751,198.783,198.744,198.75,55800000.0
2005-05-05 01:37:00,198.765,198.765,198.735,198.735,19900000.0
2005-05-05 01:38:00,198.729,198.747,198.725,198.743,53400000.0
2005-05-05 01:39:00,198.747,198.75,198.71,198.71,48900000.0
2005-05-05 01:40:00,198.703,198.718,198.675,198.675,42300000.0
2005-05-05 01:41:00,198.671,198.706,198.667,198.676,79299998.0
2005-05-05 01:42:00,198.7,198.701,198.672,198.699,68900000.0
2005-05-05 01:43:00,198.687,198.698,198.668,198.682,35000000.0
2005-05-05 01:44:00,198.686,198.695,198.656,198.667,68500000.0
2005-05-05 01:45:00,198.71,198.711,198.665,198.697,54300000.0
2005-05-05 01:46:00,198.632,198.695,198.632,198.682,44500000.0
2005-05-05 01:47:00,198.648,198.709,198.645,198.679,34900000.0
2005-05-05 01:48:00,198.737,198.737,198.66,198.66,34200000.0
2005-05-05 01:49:00,198.69,198.696,198.659,198.673,35500000.0
2005-05-05 01:50:00,198.686,198.702,198.658,198.7,45100000.0
2005-05-05 01:51:00,198.671,198.702,198.648,198.697,52500001.0
2005-05-05 01:52:00,198.653,198.688,198.638,198.688,80599999.0
2005-05-05 01:53:00,198.681,198.704,198.641,198.68,29500000.0
2005-05-05 01:54:00,198.691,198.695,198.64,198.668,57999999.0
2005-05-05 01:55:00,198.698,198.713,198.669,198.692,25700000.0
2005-05-05 01:56:00,198.598,198.682,198.598,198.677,38000000.0
2005-05-05 01:57:00,198.683,198.705,198.662,198.682,41300000.0
2005-05-05 01:58:00,198.714,198.718,198.68,198.701,15600000.0
2005-05-05 01:59:00,198.725,198.727,198.646,198.671,70100000.0
2005-05-05 02:00:00,198.682,198.694,198.625,198.681,76100000.0
2005-05-05 02:01:00,198.688,198.722,198.673,198.705,33100000.0
2005-05-05 02:02:00,198.675,198.695,198.646,198.646,59800000.0
2005-05-05 02:03:00,198.635,198.637,198.602,198.626,20700000.0
2005-05-05 02:04:00,198.644,198.644,198.587,198.615,60900001.0
2005-05-05 02:05:00,198.626,198.638,198.609,198.638,35700000.0
2005-05-05 02:06:00,198.65,198.65,198.621,198.625,42300000.0
2005-05-05 02:07:00,198.616,198.624,198.598,198.608,50200000.0
2005-05-05 02:08:00,198.616,198.626,198.589,198.625,86300000.0
2005-05-05 02:09:00,198.597,198.614,198.583,198.583,42200000.0
2005-05-05 02:10:00,198.555,198.576,198.535,198.55,35200000.0
2005-05-05 02:11:00,198.582,198.583,198.525,198.53,82400000.0
2005-05-05 02:12:00,198.534,198.541,198.497,198.528,47799999.0
2005-05-05 02:13:00,198.505,198.563,198.493,198.546,36400000.0
2005-05-05 02:14:00,198.526,198.54,198.497,198.497,69400000.0
2005-05-05 02:15:00,198.488,198.516,198.47,198.505,43200000.0
2005-05-05 02:16:00,198.496,198.543,198.479,198.525,56400000.0
2005-05-05 02:17:00,198.529,198.531,198.477,198.48,62900000.0
2005-05-05 02:18:00,198.463,198.493,198.463,198.491,40900000.0
2005-05-05 02:19:00,198.485,198.493,198.448,198.448,35100000.0
2005-05-05 02:20:00,198.464,198.484,198.453,198.459,35000000.0
2005-05-05 02:21:00,198.472,198.491,198.449,198.48,28000000.0
2005-05-05 02:22:00,198.482,198.494,198.437,198.437,52100000.0
2005-05-05 02:23:00,198.461,198.486,198.434,198.434,24200000.0
2005-05-05 02:24:00,198.459,198.485,198.433,198.47,64800000.0
2005-05-05 02:25:00,198.535,198.535,198.427,198.433,74100000.0
2005-05-05 02:26:00,198.518,198.541,198.501,198.541,27200000.0
2005-05-05 02:27:00,198.524,198.554,198.516,198.549,77100000.0
2005-05-05 02:28:00,198.544,198.564,198.516,198.541,33300000.0
2005-05-05 02:29:00,198.575,198.591,198.552,198.561,46100000.0
2005-05-05 02:30:00,198.612,198.628,198.596,198.601,59300000.0
2005-05-05 02:31:00,198.619,198.623,198.584,198.584,64600000.0
2005-05-05 02:32:00,198.626,198.642,198.598,198.618,46400000.0
2005-05-05 02:33:00,198.619,198.619,198.586,198.586,29100000.0
2005-05-05 02:34:00,198.596,198.615,198.578,198.58,30700000.0
2005-05-05 02:35:00,198.582,198.592,198.57,198.579,55800000.0
2005-05-05 02:36:00,198.589,198.593,198.534,198.542,58000000.0
2005-05-05 02:37:00,198.564,198.572,198.526,198.543,38000000.0
2005-05-05 02:38:00,198.531,198.569,198.531,198.569,75300001.0
2005-05-05 02:39:00,198.586,198.586,198.541,198.562,50599999.0
2005-05-05 02:40:00,198.558,198.587,198.552,198.568,71400001.0
2005-05-05 02:41:00,198.583,198.583,198.545,198.545,47000000.0
2005-05-05 02:42:00,198.597,198.597,198.567,198.576,51900000.0
2005-05-05 02:43:00,198.605,198.611,198.565,198.582,68500000.0
2005-05-05 02:44:00,198.637,198.637,198.575,198.624,44600000.0
2005-05-05 02:45:00,198.528,198.587,198.524,198.587,76200001.0
2005-05-05 02:46:00,198.56,198.565,198.533,198.536,21200000.0
2005-05-05 02:47:00,198.58,198.587,198.523,198.528,45000000.0
2005-05-05 02:48:00,198.537,198.542,198.47,198.481,80800001.0
2005-05-05 02:49:00,198.501,198.517,198.467,198.492,30400000.0
2005-05-05 02:50:00,198.466,198.493,198.459,198.482,62899999.0
2005-05-05 02:51:00,198.537,198.537,198.446,198.451,50500001.0
2005-05-05 02:52:00,198.382,198.471,198.382,198.452,62400000.0
2005-05-05 02:53:00,198.443,198.488,198.443,198.477,28900000.0
2005-05-05 02:54:00,198.453,198.512,198.449,198.512,61100000.0
2005-05-05 02:55:00,198.474,198.509,198.437,198.509,81700001.0
2005-05-05 02:56:00,198.496,198.519,198.474,198.504,71800000.0
2005-05-05 02:57:00,198.48,198.499,198.468,198.499,27300000.0
2005-05-05 02:58:00,198.497,198.497,198.474,198.483,32400000.0
2005-05-05 02:59:00,198.507,198.519,198.497,198.51,58400000.0
2005-05-05 03:00:00,198.462,198.513,198.461,198.48,42600000.0
2005-05-05 03:01:00,198.496,198.499,198.468,198.49,49600000.0
2005-05-05 03:02:00,198.517,198.518,198.484,198.484,45800000.0
2005-05-05 03:03:00,198.495,198.505,198.475,198.505,39900000.0
2005-05-05 03:04:00,198.499,198.5,198.466,198.491,56200000.0
2005-05-05 03:05:00,198.49,198.498,198.441,198.467,56100000.0
2005-05-05 03:06:00,198.5,198.514,198.454,198.506,48000000.0
2005-05-05 03:07:00,198.497,198.506,198.478,198.485,36300000.0
2005-05-05 03:08:00,198.529,198.559,198.509,198.545,23500000.0
2005-05-05 03:09:00,198.561,198.602,198.549,198.563,41500000.0
2005-05-05 03:10:00,198.591,198.641,198.591,198.618,42100000.0
2005-05-05 03:11:00,198.648,198.652,198.617,198.637,53500000.0
2005-05-05 03:12:00,198.635,198.697,198.632,198.689,61100000.0
2005-05-05 03:13:00,198.721,198.731,198.675,198.721,30600000.0
2005-05-05 03:14:00,198.734,198.748,198.684,198.723,77000000.0
2005-05-05 03:15:00,198.781,198.818,198.774,198.796,32900000.0
2005-05-05 03:16:00,198.786,198.819,198.782,198.819,67100000.0
2005-05-05 03:17:00,198.774,198.854,198.772,198.854,49000000.0
2005-05-05 03:18:00,198.858,198.883,198.836,198.872,42300000.0
2005-05-05 03:19:00,198.846,198.854,198.821,198.848,39900000.0
2005-05-05 03:20:00,198.846,198.878,198.846,198.86,31200000.0
2005-05-05 03:21:00,198.872,198.903,198.832,198.903,56500000.0
2005-05-05 03:22:00,198.907,198.925,198.88,198.88,79400001.0
2005-05-05 03:23:00,198.88,198.88,198.826,198.826,61100000.0
2005-05-05 03:24:00,198.833,198.85,198.792,198.834,79399998.0
2005-05-05 03:25:00,198.818,198.829,198.797,198.8,35700000.0
2005-05-05 03:26:00,198.773,198.833,198.773,198.825,47500001.0
2005-05-05 03:27:00,198.818,198.833,198.792,198.803,32100000.0
2005-05-05 03:28:00,198.79,198.808,198.771,198.805,49700000.0
2005-05-05 03:29:00,198.785,198.813,198.775,198.802,43099999.0
2005-05-05 03:30:00,198.798,198.808,198.79,198.793,27400000.0
2005-05-05 03:31:00,198.795,198.816,198.785,198.811,44600000.0
2005-05-05 03:32:00,198.817,198.827,198.797,198.807,25600000.0
2005-05-05 03:33:00,198.826,198.835,198.763,198.772,36300000.0
2005-05-05 03:34:00,198.794,198.808,198.746,198.775,49600000.0
2005-05-05 03:35:00,198.779,198.797,198.706,198.731,76700001.0
2005-05-05 03:36:00,198.774,198.796,198.726,198.726,39100000.0
2005-05-05 03:37:00,198.77,198.774,198.717,198.756,38600001.0
2005-05-05 03:38:00,198.775,198.785,198.743,198.774,37900000.0
2005-05-05 03:39:00,198.763,198.785,198.734,198.741,53500000.0
2005-05-05 03:40:00,198.748,198.812,198.739,198.789,42400000.0
2005-05-05 03:41:00,198.755,198.812,198.739,198.776,60100000.0
2005-05-05 03:42:00,198.805,198.823,198.763,198.763,42400000.0
2005-05-05 03:43:00,198.781,198.797,198.704,198.711,51700000.0
2005-05-05 03:44:00,198.758,198.764,198.723,198.723,43800000.0
2005-05-05 03:45:00,198.716,198.779,198.708,198.778,59399999.0
2005-05-05 03:46:00,198.73,198.756,198.717,198.726,66700000.0
2005-05-05 03:47:00,198.745,198.767,198.731,198.739,64900000.0
2005-05-05 03:48:00,198.717,198.764,198.699,198.753,57200000.0
2005-05-05 03:49:00,198.729,198.752,198.72,198.725,50600001.0
2005-05-05 03:50:00,198.729,198.741,198.706,198.741,60300001.0
2005-05-05 03:51:00,198.737,198.762,198.731,198.756,31100000.0
2005-05-05 03:52:00,198.771,198.787,198.755,198.755,45900000.0
2005-05-05 03:53:00,198.765,198.78,198.741,198.76,32900000.0
2005-05-05 03:54:00,198.752,198.765,198.73,198.758,59600000.0
2005-05-05 03:55:00,198.736,198.736,198.682,198.682,48900000.0
2005-05-05 03:56:00,198.676,198.758,198.676,198.749,24300000.0
2005-05-05 03:57:00,198.678,198.778,198.678,198.769,57899999.0
2005-05-05 03:58:00,198.771,198.789,198.728,198.788,68399999.0
2005-05-05 03:59:00,198.819,198.851,198.806,198.833,21600000.0
2005-05-05 04:00:00,198.863,198.873,198.842,198.852,46400000.0
2005-05-05 04:01:00,198.847,198.871,198.817,198.867,65000000.0
2005-05-05 04:02:00,198.892,198.907,198.849,198.863,39900000.0
2005-05-05 04:03:00,198.881,198.896,198.849,198.875,21300000.0
2005-05-05 04:04:00,198.882,198.912,198.865,198.888,48899999.0
2005-05-05 04:05:00,198.832,198.854,198.812,198.837,80600000.0
2005-05-05 04:06:00,198.853,198.853,198.795,198.795,51400000.0
2005-05-05 04:07:00,198.805,198.833,198.771,198.771,47200000.0
2005-05-05 04:08:00,198.783,198.812,198.76,198.785,92800001.0
2005-05-05 04:09:00,198.797,198.816,198.782,198.782,40600000.0
2005-05-05 04:10:00,198.814,198.819,198.77,198.81,38100000.0
2005-05-05 04:11:00,198.818,198.849,198.805,198.831,44300000.0
2005-05-05 04:12:00,198.821,198.862,198.821,198.841,34100000.0
2005-05-05 04:13:00,198.804,198.805,198.784,198.784,46300000.0
2005-05-05 04:14:00,198.794,198.807,198.785,198.796,52400000.0
2005-05-05 04:15:00,198.786,198.84,198.777,198.84,33000000.0
2005-05-05 04:16:00,198.796,198.838,198.775,198.809,49800000.0
2005-05-05 04:17:00,198.791,198.808,198.78,198.805,35700000.0
2005-05-05 04:18:00,198.773,198.83,198.755,198.828,69200000.0
2005-05-05 04:19:00,198.799,198.799,198.767,198.786,67299999.0
2005-05-05 04:20:00,198.774,198.796,198.752,198.768,63100001.0
2005-05-05 04:21:00,198.789,198.791,198.745,198.764,72500000.0
2005-05-05 04:22:00,198.795,198.807,198.781,198.79,54700000.0
2005-05-05 04:23:00,198.787,198.787,198.746,198.761,21800000.0
2005-05-05 04:24:00,198.778,198.789,198.756,198.766,84900000.0
2005-05-05 04:25:00,198.781,198.786,198.768,198.77,22300000.0
2005-05-05 04:26:00,198.765,198.773,198.713,198.734,31600000.0
2005-05-05 04:27:00,198.768,198.828,198.768,198.824,44100000.0
2005-05-05 04:28:00,198.854,198.871,198.783,198.806,119799999.0
2005-05-05 04:29:00,198.842,198.854,198.82,198.82,73500001.0
2005-05-05 04:30:00,198.822,198.843,198.806,198.843,39500000.0
2005-05-05 04:31:00,198.825,198.866,198.799,198.864,36700000.0
2005-05-05 04:32:00,198.836,198.851,198.816,198.842,60200000.0
2005-05-05 04:33:00,198.808,198.84,198.806,198.836,82200001.0
2005-05-05 04:34:00,198.818,198.834,198.783,198.826,29800001.0
2005-05-05 04:35:00,198.848,198.852,198.807,198.807,85199999.0
2005-05-05 04:36:00,198.781,198.823,198.754,198.768,40500000.0
2005-05-05 04:37:00,198.728,198.815,198.728,198.8,52900000.0
2005-05-05 04:38:00,198.808,198.817,198.76,198.817,45600000.0
2005-05-05 04:39:00,198.836,198.85,198.813,198.85,41899999.0
2005-05-05 04:40:00,198.847,198.847,198.791,198.796,114800000.0
2005-05-05 04:41:00,198.807,198.842,198.807,198.825,28800000.0
2005-05-05 04:42:00,198.83,198.861,198.827,198.833,43400000.0
2005-05-05 04:43:00,198.824,198.849,198.803,198.828,35499999.0
2005-05-05 04:44:00,198.813,198.819,198.772,198.81,44500000.0
2005-05-05 04:45:00,198.8,198.825,198.774,198.794,45500000.0
2005-05-05 04:46:00,198.842,198.863,198.827,198.858,72900000.0
2005-05-05 04:47:00,198.87,198.87,198.836,198.841,48400000.0
2005-05-05 04:48:00,198.852,198.854,198.785,198.847,70800001.0
2005-05-05 04:49:00,198.841,198.86,198.802,198.86,52700000.0
2005-05-05 04:50:00,198.865,198.873,198.836,198.836,60200000.0
2005-05-05 04:51:00,198.846,198.879,198.837,198.859,37500000.0
2005-05-05 04:52:00,198.875,198.883,198.817,198.817,40400000.0
2005-05-05 04:53:00,198.857,198.857,198.828,198.847,41100000.0
2005-05-05 04:54:00,198.854,198.88,198.839,198.842,67000000.0
2005-05-05 04:55:00,198.838,198.867,198.834,198.835,81400000.0
2005-05-05 04:56:00,198.841,198.879,198.837,198.868,35700000.0
2005-05-05 04:57:00,198.895,198.895,198.813,198.843,61500000.0
2005-05-05 04:58:00,198.851,198.851,198.817,198.838,96600000.0
2005-05-05 04:59:00,198.849,198.856,198.826,198.826,46500000.0
2005-05-05 05:00:00,198.834,198.863,198.821,198.829,49500000.0
2005-05-05 05:01:00,198.829,198.842,198.817,198.829,59899999.0
2005-05-05 05:02:00,198.834,198.848,198.826,198.834,76200001.0
2005-05-05 05:03:00,198.852,198.871,198.84,198.871,50099999.0
2005-05-05 05:04:00,198.838,198.873,198.832,198.873,43400000.0
2005-05-05 05:05:00,198.87,198.879,198.818,198.825,85600000.0
2005-05-05 05:06:00,198.858,198.873,198.851,198.851,42800000.0
2005-05-05 05:07:00,198.869,198.869,198.848,198.848,27300000.0
2005-05-05 05:08:00,198.823,198.859,198.81,198.844,65400000.0
2005-05-05 05:09:00,198.882,198.89,198.85,198.864,43500000.0
2005-05-05 05:10:00,198.856,198.856,198.768,198.816,37300000.0
2005-05-05 05:11:00,198.807,198.823,198.752,198.753,41100000.0
2005-05-05 05:12:00,198.818,198.854,198.805,198.854,38300000.0
2005-05-05 05:13:00,198.827,198.829,198.799,198.807,39400000.0
2005-05-05 05:14:00,198.826,198.828,198.8,198.82,74300000.0
2005-05-05 05:15:00,198.771,198.815,198.77,198.815,55200000.0
2005-05-05 05:16:00,198.805,198.833,198.798,198.825,34300000.0
2005-05-05 05:17:00,198.825,198.833,198.8,198.8,39000000.0
2005-05-05 05:18:00,198.822,198.823,198.783,198.792,47200000.0
2005-05-05 05:19:00,198.822,198.841,198.746,198.746,59800000.0
2005-05-05 05:20:00,198.825,198.84,198.791,198.816,39900000.0
2005-05-05 05:21:00,198.812,198.815,198.785,198.807,50300000.0
2005-05-05 05:22:00,198.821,198.826,198.788,198.788,51500001.0
2005-05-05 05:23:00,198.835,198.845,198.818,198.822,52200000.0
2005-05-05 05:24:00,198.813,198.839,198.798,198.825,95200000.0
2005-05-05 05:25:00,198.833,198.852,198.811,198.842,46800000.0
2005-05-05 05:26:00,198.844,198.847,198.795,198.796,43900000.0
2005-05-05 05:27:00,198.825,198.828,198.796,198.813,54499999.0
2005-05-05 05:28:00,198.838,198.839,198.797,198.797,34500000.0
2005-05-05 05:29:00,198.796,198.815,198.796,198.807,44700001.0
2005-05-05 05:30:00,198.859,198.859,198.831,198.838,22900000.0
2005-05-05 05:31:00,198.792,198.831,198.789,198.823,38500000.0
2005-05-05 05:32:00,198.817,198.843,198.808,198.828,80700000.0
2005-05-05 05:33:00,198.825,198.827,198.807,198.815,26400000.0
2005-05-05 05:34:00,198.801,198.831,198.801,198.83,40300000.0
2005-05-05 05:35:00,198.82,198.836,198.79,198.829,53200000.0
2005-05-05 05:36:00,198.815,198.871,198.811,198.855,54300000.0
2005-05-05 05:37:00,198.838,198.857,198.815,198.815,120500001.0
2005-05-05 05:38:00,198.815,198.848,198.799,198.799,31900000.0
2005-05-05 05:39:00,198.872,198.878,198.845,198.845,41400000.0
2005-05-05 05:40:00,198.809,198.85,198.802,198.85,31900000.0
2005-05-05 05:41:00,198.797,198.874,198.797,198.874,28900000.0
2005-05-05 05:42:00,198.796,198.872,198.796,198.871,53100001.0
2005-05-05 05:43:00,198.844,198.86,198.807,198.86,67200001.0
2005-05-05 05:44:00,198.835,198.835,198.788,198.808,24000000.0
2005-05-05 05:45:00,198.834,198.844,198.789,198.82,58600000.0
2005-05-05 05:46:00,198.807,198.829,198.807,198.827,63300000.0
2005-05-05 05:47:00,198.838,198.857,198.825,198.847,31500000.0
2005-05-05 05:48:00,198.816,198.847,198.769,198.847,40800000.0
2005-05-05 05:49:00,198.836,198.849,198.806,198.832,34600000.0
2005-05-05 05:50:00,198.805,198.828,198.796,198.812,58600000.0
2005-05-05 05:51:00,198.788,198.834,198.769,198.803,61300001.0
2005-05-05 05:52:00,198.811,198.817,198.784,198.802,63600000.0
2005-05-05 05:53:00,198.775,198.795,198.755,198.79,66900000.0
2005-05-05 05:54:00,198.761,198.78,198.741,198.76,66600000.0
2005-05-05 05:55:00,198.745,198.774,198.745,198.75,61100001.0
2005-05-05 05:56:00,198.741,198.766,198.727,198.757,42700000.0
2005-05-05 05:57:00,198.779,198.779,198.714,198.714,31700000.0
2005-05-05 05:58:00,198.744,198.763,198.713,198.737,25400000.0
2005-05-05 05:59:00,198.754,198.756,198.705,198.705,58000001.0
2005-05-05 06:00:00,198.716,198.732,198.671,198.714,68600002.0
2005-05-05 06:01:00,198.73,198.73,198.653,198.686,67400000.0
2005-05-05 06:02:00,198.709,198.713,198.623,198.627,42200000.0
2005-05-05 06:03:00,198.694,198.708,198.669,198.693,57100001.0
2005-05-05 06:04:00,198.687,198.719,198.677,198.719,77800000.0
2005-05-05 06:05:00,198.705,198.721,198.675,198.695,48300000.0
2005-05-05 06:06:00,198.699,198.712,198.67,198.67,53200000.0
2005-05-05 06:07:00,198.658,198.675,198.625,198.666,59500000.0
2005-05-05 06:08:00,198.636,198.702,198.634,198.702,40300000.0
2005-05-05 06:09:00,198.702,198.734,198.696,198.719,48399999.0
2005-05-05 06:10:00,198.699,198.727,198.681,198.726,49400000.0
2005-05-05 06:11:00,198.713,198.728,198.696,198.717,47100000.0
2005-05-05 06:12:00,198.696,198.72,198.679,198.72,47800000.0
2005-05-05 06:13:00,198.708,198.747,198.708,198.747,43400000.0
2005-05-05 06:14:00,198.747,198.794,198.742,198.793,65000000.0
2005-05-05 06:15:00,198.707,198.783,198.707,198.773,46199999.0
2005-05-05 06:16:00,198.756,198.817,198.747,198.813,61599999.0
2005-05-05 06:17:00,198.81,198.81,198.763,198.784,42200000.0
2005-05-05 06:18:00,198.805,198.835,198.773,198.773,20900000.0
2005-05-05 06:19:00,198.776,198.857,198.768,198.84,43300000.0
2005-05-05 06:20:00,198.814,198.814,198.74,198.757,63900001.0
2005-05-05 06:21:00,198.729,198.78,198.722,198.751,54300000.0
2005-05-05 06:22:00,198.77,198.789,198.739,198.739,50199999.0
2005-05-05 06:23:00,198.812,198.812,198.722,198.722,64000001.0
2005-05-05 06:24:00,198.756,198.787,198.756,198.765,55300000.0
2005-05-05 06:25:00,198.758,198.801,198.758,198.795,41900000.0
2005-05-05 06:26:00,198.777,198.798,198.758,198.796,67700000.0
2005-05-05 06:27:00,198.776,198.794,198.742,198.745,62999999.0
2005-05-05 06:28:00,198.793,198.799,198.76,198.776,48700000.0
2005-05-05 06:29:00,198.757,198.801,198.757,198.784,59500000.0
2005-05-05 06:30:00,198.789,198.789,198.743,198.743,41200000.0
2005-05-05 06:31:00,198.738,198.774,198.737,198.748,54400000.0
2005-05-05 06:32:00,198.787,198.791,198.756,198.777,19200000.0
2005-05-05 06:33:00,198.793,198.806,198.767,198.788,35800000.0
2005-05-05 06:34:00,198.769,198.797,198.769,198.797,76000000.0
2005-05-05 06:35:00,198.781,198.795,198.776,198.776,66800000.0
2005-05-05 06:36:00,198.743,198.791,198.743,198.776,28800000.0
2005-05-05 06:37:00,198.748,198.787,198.748,198.758,89200001.0
2005-05-05 06:38:00,198.771,198.797,198.767,198.776,57500000.0
2005-05-05 06:39:00,198.801,198.819,198.771,198.778,29300000.0
2005-05-05 06:40:00,198.781,198.801,198.772,198.801,60500001.0
2005-05-05 06:41:00,198.783,198.815,198.781,198.785,74900000.0
2005-05-05 06:42:00,198.738,198.795,198.738,198.772,65600000.0
2005-05-05 06:43:00,198.779,198.803,198.775,198.785,75299999.0
2005-05-05 06:44:00,198.776,198.813,198.772,198.81,19300000.0
2005-05-05 06:45:00,198.811,198.817,198.794,198.815,43800000.0
2005-05-05 06:46:00,198.811,198.827,198.786,198.827,100999999.0
2005-05-05 06:47:00,198.826,198.833,198.81,198.813,39200000.0
2005-05-05 06:48:00,198.834,198.84,198.802,198.809,95200001.0
2005-05-05 06:49:00,198.809,198.83,198.765,198.765,34200000.0
2005-05-05 06:50:00,198.8,198.814,198.787,198.797,50100000.0
2005-05-05 06:51:00,198.844,198.844,198.802,198.81,86100000.0
2005-05-05 06:52:00,198.78,198.804,198.756,198.787,76199999.0
2005-05-05 06:53:00,198.767,198.808,198.744,198.797,43500000.0
2005-05-05 06:54:00,198.785,198.801,198.774,198.779,31800000.0
2005-05-05 06:55:00,198.725,198.797,198.721,198.797,25400000.0
2005-05-05 06:56:00,198.789,198.789,198.756,198.775,55500000.0
2005-05-05 06:57:00,198.774,198.774,198.75,198.762,45400000.0
2005-05-05 06:58:00,198.698,198.775,198.698,198.775,30200000.0
2005-05-05 06:59:00,198.777,198.788,198.735,198.745,43400000.0
2005-05-05 07:00:00,198.723,198.753,198.71,198.733,29900001.0
2005-05-05 07:01:00,198.716,198.739,198.701,198.733,45100000.0
2005-05-05 07:02:00,198.728,198.731,198.706,198.726,51800000.0
2005-05-05 07:03:00,198.734,198.734,198.707,198.73,38700000.0
2005-05-05 07:04:00,198.724,198.739,198.693,198.693,23800000.0
2005-05-05 07:05:00,198.697,198.71,198.683,198.707,43700000.0
2005-05-05 07:06:00,198.712,198.735,198.701,198.722,90999999.0
2005-05-05 07:07:00,198.719,198.73,198.698,198.713,57800000.0
2005-05-05 07:08:00,198.716,198.721,198.677,198.7,29900000.0
2005-05-05 07:09:00,198.736,198.746,198.714,198.72,69900001.0
2005-05-05 07:10:00,198.705,198.721,198.693,198.699,18400000.0
2005-05-05 07:11:00,198.701,198.718,198.69,198.693,30900000.0
2005-05-05 07:12:00,198.714,198.717,198.681,198.698,48100001.0
2005-05-05 07:13:00,198.685,198.69,198.649,198.676,55100001.0
2005-05-05 07:14:00,198.663,198.684,198.651,198.674,56500000.0
2005-05-05 07:15:00,198.703,198.703,198.627,198.627,37000000.0
2005-05-05 07:16:00,198.64,198.673,198.635,198.657,47200001.0
2005-05-05 07:17:00,198.69,198.716,198.665,198.692,31000000.0
2005-05-05 07:18:00,198.681,198.693,198.656,198.656,62899999.0
2005-05-05 07:19:00,198.647,198.67,198.629,198.649,36300000.0
2005-05-05 07:20:00,198.641,198.641,198.595,198.622,35500000.0
2005-05-05 07:21:00,198.631,198.642,198.606,198.627,41199999.0
2005-05-05 07:22:00,198.621,198.635,198.602,198.602,45500000.0
2005-05-05 07:23:00,198.611,198.633,198.58,198.58,53400000.0
2005-05-05 07:24:00,198.591,198.613,198.573,198.602,76700002.0
2005-05-05 07:25:00,198.593,198.616,198.578,198.596,55900000.0
2005-05-05 07:26:00,198.615,198.62,198.591,198.613,35500000.0
2005-05-05 07:27:00,198.626,198.626,198.527,198.54,41700000.0
2005-05-05 07:28:00,198.553,198.567,198.529,198.538,56300000.0
2005-05-05 07:29:00,198.537,198.582,198.531,198.582,79400000.0
2005-05-05 07:30:00,198.563,198.582,198.543,198.543,66100000.0
2005-05-05 07:31:00,198.556,198.567,198.541,198.555,53700000.0
2005-05-05 07:32:00,198.549,198.557,198.533,198.55,32400000.0
2005-05-05 07:33:00,198.529,198.573,198.529,198.562,54000000.0
2005-05-05 07:34:00,198.564,198.571,198.537,198.542,57500000.0
2005-05-05 07:35:00,198.572,198.577,198.537,198.551,54300001.0
2005-05-05 07:36:00,198.553,198.556,198.524,198.53,61300000.0
2005-05-05 07:37:00,198.518,198.577,198.518,198.557,48400000.0
2005-05-05 07:38:00,198.569,198.58,198.527,198.528,36800000.0
2005-05-05 07:39:00,198.516,198.568,198.51,198.552,58100001.0
2005-05-05 07:40:00,198.545,198.559,198.532,198.556,49400000.0
2005-05-05 07:41:00,198.536,198.545,198.518,198.534,66900001.0
2005-05-05 07:42:00,198.55,198.551,198.52,198.531,51800000.0
2005-05-05 07:43:00,198.525,198.54,198.518,198.522,19900000.0
2005-05-05 07:44:00,198.51,198.519,198.473,198.473,43000000.0
2005-05-05 07:45:00,198.53,198.569,198.502,198.566,29900000.0
2005-05-05 07:46:00,198.565,198.693,198.563,198.671,33900000.0
2005-05-05 07:47:00,198.658,198.691,198.645,198.653,48500000.0
2005-05-05 07:48:00,198.645,198.659,198.605,198.635,66000000.0
2005-05-05 07:49:00,198.637,198.786,198.631,198.784,27000000.0
2005-05-05 07:50:00,198.748,198.787,198.731,198.765,61800000.0
2005-05-05 07:51:00,198.782,198.794,198.739,198.782,91800001.0
2005-05-05 07:52:00,198.775,198.807,198.734,198.735,46800000.0
2005-05-05 07:53:00,198.734,198.735,198.712,198.723,40000000.0
2005-05-05 07:54:00,198.737,198.757,198.715,198.751,48500000.0
2005-05-05 07:55:00,198.737,198.757,198.729,198.742,43900000.0
2005-05-05 07:56:00,198.739,198.762,198.711,198.711,67600000.0
2005-05-05 07:57:00,198.756,198.761,198.711,198.715,54700000.0
2005-05-05 07:58:00,198.714,198.724,198.683,198.705,67500001.0
2005-05-05 07:59:00,198.699,198.699,198.632,198.685,46600000.0
2005-05-05 08:00:00,198.702,198.709,198.668,198.681,38600000.0
2005-05-05 08:01:00,198.665,198.676,198.639,198.657,49000000.0
2005-05-05 08:02:00,198.68,198.717,198.651,198.717,36900000.0
2005-05-05 08:03:00,198.729,198.787,198.721,198.78,60499999.0
2005-05-05 08:04:00,198.782,198.828,198.782,198.805,34500000.0
2005-05-05 08:05:00,198.816,198.824,198.749,198.749,53600000.0
2005-05-05 08:06:00,198.76,198.77,198.728,198.77,57000000.0
2005-05-05 08:07:00,198.753,198.775,198.734,198.755,36900000.0
2005-05-05 08:08:00,198.738,198.763,198.718,198.726,46900000.0
2005-05-05 08:09:00,198.754,198.772,198.735,198.744,29000000.0
2005-05-05 08:10:00,198.76,198.76,198.699,198.708,41100000.0
2005-05-05 08:11:00,198.735,198.749,198.735,198.744,13200000.0
2005-05-05 08:12:00,198.747,198.747,198.714,198.72,56400000.0
2005-05-05 08:13:00,198.734,198.739,198.709,198.735,51900000.0
2005-05-05 08:14:00,198.757,198.764,198.723,198.724,42100000.0
2005-05-05 08:15:00,198.718,198.754,198.705,198.748,47000000.0
2005-05-05 08:16:00,198.756,198.756,198.724,198.733,48700000.0
2005-05-05 08:17:00,198.739,198.757,198.727,198.735,59100000.0
2005-05-05 08:18:00,198.749,198.756,198.716,198.735,58800000.0
2005-05-05 08:19:00,198.726,198.741,198.715,198.728,28500000.0
2005-05-05 08:20:00,198.736,198.769,198.734,198.758,42000000.0
2005-05-05 08:21:00,198.73,198.773,198.725,198.763,50599999.0
2005-05-05 08:22:00,198.745,198.822,198.745,198.818,20200000.0
2005-05-05 08:23:00,198.8,198.84,198.788,198.81,60000000.0
2005-05-05 08:24:00,198.827,198.827,198.755,198.786,50400000.0
2005-05-05 08:25:00,198.8,198.814,198.767,198.789,28100000.0
2005-05-05 08:26:00,198.775,198.816,198.775,198.803,75200001.0
2005-05-05 08:27:00,198.808,198.841,198.777,198.841,62200000.0
2005-05-05 08:28:00,198.825,198.859,198.822,198.848,90500000.0
2005-05-05 08:29:00,198.871,198.884,198.845,198.877,59300000.0
2005-05-05 08:30:00,198.881,198.912,198.863,198.887,44400000.0
2005-05-05 08:31:00,198.901,198.903,198.837,198.85,85799999.0
2005-05-05 08:32:00,198.864,198.868,198.81,198.825,35000000.0
2005-05-05 08:33:00,198.819,198.839,198.807,198.81,63300000.0
2005-05-05 08:34:00,198.844,198.857,198.807,198.857,41800000.0
2005-05-05 08:35:00,198.821,198.844,198.817,198.844,60200000.0
2005-05-05 08:36:00,198.875,198.883,198.81,198.843,42099999.0
2005-05-05 08:37:00,198.82,198.852,198.804,198.852,84200001.0
2005-05-05 08:38:00,198.826,198.851,198.81,198.822,56300001.0
2005-05-05 08:39:00,198.811,198.838,198.807,198.813,60800000.0
2005-05-05 08:40:00,198.808,198.853,198.795,198.852,42000000.0
2005-05-05 08:41:00,198.83,198.84,198.807,198.813,46500001.0
2005-05-05 08:42:00,198.818,198.861,198.795,198.84,70700001.0
2005-05-05 08:43:00,198.817,198.823,198.779,198.805,115100003.0
2005-05-05 08:44:00,198.823,198.845,198.794,198.821,68300000.0
2005-05-05 08:45:00,198.798,198.834,198.789,198.828,62200000.0
2005-05-05 08:46:00,198.828,198.86,198.819,198.86,47099999.0
2005-05-05 08:47:00,198.86,198.904,198.855,198.904,29300000.0
2005-05-05 08:48:00,198.858,198.932,198.858,198.932,30500000.0
2005-05-05 08:49:00,198.896,198.939,198.896,198.912,27700000.0
2005-05-05 08:50:00,198.899,198.914,198.864,198.883,31900000.0
2005-05-05 08:51:00,198.872,198.886,198.844,198.849,61599999.0
2005-05-05 08:52:00,198.83,198.869,198.81,198.869,64200000.0
2005-05-05 08:53:00,198.831,198.881,198.831,198.861,29100000.0
2005-05-05 08:54:00,198.825,198.876,198.816,198.872,16500000.0
2005-05-05 08:55:00,198.841,198.86,198.811,198.86,37700000.0
2005-05-05 08:56:00,198.83,198.855,198.83,198.846,22800000.0
2005-05-05 08:57:00,198.855,198.855,198.806,198.819,71199998.0
2005-05-05 08:58:00,198.777,198.818,198.777,198.806,98200001.0
2005-05-05 08:59:00,198.832,198.832,198.781,198.818,39400000.0
2005-05-05 09:00:00,198.795,198.839,198.78,198.794,40300000.0
2005-05-05 09:01:00,198.762,198.837,198.762,198.814,49200001.0
2005-05-05 09:02:00,198.808,198.831,198.795,198.811,54700000.0
2005-05-05 09:03:00,198.829,198.85,198.816,198.832,44300000.0
2005-05-05 09:04:00,198.825,198.855,198.789,198.789,39000000.0
2005-05-05 09:05:00,198.8,198.803,198.743,198.759,23700000.0
2005-05-05 09:06:00,198.762,198.801,198.743,198.788,60000000.0
2005-05-05 09:07:00,198.752,198.8,198.738,198.792,52400001.0
2005-05-05 09:08:00,198.786,198.857,198.782,198.849,62600000.0
2005-05-05 09:09:00,198.87,198.902,198.864,198.878,18900000.0
2005-05-05 09:10:00,198.894,198.922,198.874,198.917,69599999.0
2005-05-05 09:11:00,198.902,198.911,198.868,198.868,33200000.0
2005-05-05 09:12:00,198.838,198.918,198.838,198.911,81700001.0
2005-05-05 09:13:00,198.934,198.959,198.909,198.946,49299999.0
2005-05-05 09:14:00,198.952,198.96,198.943,198.952,55800000.0
2005-05-05 09:15:00,198.94,198.971,198.924,198.954,62300000.0
2005-05-05 09:16:00,198.969,198.983,198.916,198.96,45300000.0
2005-05-05 09:17:00,198.955,198.974,198.942,198.972,34400000.0
2005-05-05 09:18:00,198.997,199.032,198.962,198.976,34900000.0
2005-05-05 09:19:00,198.96,198.96,198.936,198.955,41000000.0
2005-05-05 09:20:00,198.918,198.95,198.904,198.95,31900000.0
2005-05-05 09:21:00,198.974,198.974,198.904,198.91,61199999.0
2005-05-05 09:22:00,198.902,198.934,198.887,198.93,38300000.0
2005-05-05 09:23:00,198.942,198.957,198.891,198.912,43200000.0
2005-05-05 09:24:00,198.945,198.949,198.904,198.938,52800001.0
2005-05-05 09:25:00,198.934,198.976,198.928,198.97,26400000.0
2005-05-05 09:26:00,198.987,198.995,198.954,198.974,73100000.0
2005-05-05 09:27:00,198.918,198.986,198.914,198.986,49400000.0
2005-05-05 09:28:00,198.983,199.011,198.968,199.011,42600000.0
2005-05-05 09:29:00,198.971,198.994,198.949,198.972,54500000.0
2005-05-05 09:30:00,198.995,199.007,198.971,198.977,51700000.0
2005-05-05 09:31:00,199.015,199.023,198.985,199.0,95500001.0
2005-05-05 09:32:00,198.953,198.994,198.953,198.97,23500000.0
2005-05-05 09:33:00,198.998,199.013,198.984,198.99,62100001.0
2005-05-05 09:34:00,199.002,199.01,198.974,198.982,68100000.0
2005-05-05 09:35:00,198.978,199.006,198.97,198.982,69600001.0
2005-05-05 09:36:00,198.993,198.998,198.935,198.959,45200000.0
2005-05-05 09:37:00,198.971,199.003,198.959,199.003,51199999.0
2005-05-05 09:38:00,198.97,199.008,198.97,198.996,44400000.0
2005-05-05 09:39:00,199.007,199.007,198.961,198.98,52400000.0
2005-05-05 09:40:00,198.955,199.002,198.939,199.0,60600000.0
2005-05-05 09:41:00,198.997,199.008,198.958,198.961,58000000.0
2005-05-05 09:42:00,198.975,198.996,198.955,198.987,49500000.0
2005-05-05 09:43:00,198.966,199.018,198.962,199.018,28700000.0
2005-05-05 09:44:00,199.034,199.034,198.986,198.986,45700000.0
2005-05-05 09:45:00,199.012,199.017,198.902,198.902,36800000.0
2005-05-05 09:46:00,198.878,198.931,198.856,198.893,30200000.0
2005-05-05 09:47:00,198.915,198.931,198.893,198.928,33800000.0
2005-05-05 09:48:00,198.904,198.932,198.885,198.915,22800000.0
2005-05-05 09:49:00,198.901,198.93,198.878,198.878,35200000.0
2005-05-05 09:50:00,198.907,198.933,198.887,198.918,57600000.0
2005-05-05 09:51:00,198.905,198.938,198.885,198.93,30900000.0
2005-05-05 09:52:00,198.937,198.95,198.877,198.877,39899999.0
2005-05-05 09:53:00,198.905,198.936,198.888,198.916,66600000.0
2005-05-05 09:54:00,198.901,198.936,198.901,198.92,71400000.0
2005-05-05 09:55:00,198.898,198.915,198.873,198.892,36400000.0
2005-05-05 09:56:00,198.854,198.876,198.821,198.848,69699999.0
2005-05-05 09:57:00,198.803,198.838,198.794,198.809,25600000.0
2005-05-05 09:58:00,198.796,198.802,198.729,198.746,38100000.0
2005-05-05 09:59:00,198.748,198.786,198.745,198.77,92100001.0
2005-05-05 10:00:00,198.746,198.776,198.73,198.73,61200000.0
2005-05-05 10:01:00,198.723,198.753,198.698,198.714,101000000.0
2005-05-05 10:02:00,198.705,198.729,198.694,198.729,57400000.0
2005-05-05 10:03:00,198.711,198.712,198.682,198.694,35100000.0
2005-05-05 10:04:00,198.674,198.718,198.674,198.716,46100001.0
2005-05-05 10:05:00,198.732,198.738,198.698,198.72,66400001.0
2005-05-05 10:06:00,198.732,198.736,198.711,198.719,33800000.0
2005-05-05 10:07:00,198.713,198.782,198.712,198.775,39100000.0
2005-05-05 10:08:00,198.747,198.757,198.73,198.737,60700001.0
2005-05-05 10:09:00,198.738,198.738,198.688,198.7,45100000.0
2005-05-05 10:10:00,198.712,198.718,198.65,198.693,57100000.0
2005-05-05 10:11:00,198.659,198.692,198.651,198.672,28000000.0
2005-05-05 10:12:00,198.698,198.698,198.67,198.69,52600001.0
2005-05-05 10:13:00,198.67,198.709,198.665,198.683,47700000.0
2005-05-05 10:14:00,198.628,198.655,198.593,198.629,72600000.0
2005-05-05 10:15:00,198.614,198.627,198.59,198.603,48400000.0
2005-05-05 10:16:00,198.621,198.642,198.58,198.58,60200000.0
2005-05-05 10:17:00,198.576,198.592,198.553,198.579,33800000.0
2005-05-05 10:18:00,198.573,198.578,198.531,198.553,44700000.0
2005-05-05 10:19:00,198.542,198.544,198.457,198.473,47200000.0
2005-05-05 10:20:00,198.538,198.538,198.495,198.516,89400000.0
2005-05-05 10:21:00,198.503,198.517,198.484,198.513,44800000.0
2005-05-05 10:22:00,198.496,198.519,198.477,198.502,51499999.0
2005-05-05 10:23:00,198.503,198.547,198.49,198.547,100900002.0
2005-05-05 10:24:00,198.529,198.536,198.493,198.532,36000000.0
2005-05-05 10:25:00,198.536,198.538,198.505,198.507,48900000.0
2005-05-05 10:26:00,198.519,198.535,198.485,198.496,35000000.0
2005-05-05 10:27:00,198.504,198.537,198.492,198.534,24000000.0
2005-05-05 10:28:00,198.547,198.574,198.534,198.574,45900000.0
2005-05-05 10:29:00,198.606,198.606,198.561,198.589,71700001.0
2005-05-05 10:30:00,198.601,198.662,198.592,198.626,78700000.0
2005-05-05 10:31:00,198.619,198.68,198.606,198.68,39700000.0
2005-05-05 10:32:00,198.669,198.7,198.657,198.657,81200001.0
2005-05-05 10:33:00,198.683,198.731,198.663,198.715,42800000.0
2005-05-05 10:34:00,198.747,198.781,198.707,198.766,45600000.0
2005-05-05 10:35:00,198.782,198.789,198.74,198.753,30300000.0
2005-05-05 10:36:00,198.771,198.771,198.703,198.706,39900000.0
2005-05-05 10:37:00,198.704,198.704,198.678,198.682,41999999.0
2005-05-05 10:38:00,198.655,198.678,198.609,198.609,74400000.0
2005-05-05 10:39:00,198.594,198.615,198.569,198.596,44700000.0
2005-05-05 10:40:00,198.563,198.58,198.552,198.552,32100000.0
2005-05-05 10:41:00,198.551,198.552,198.492,198.526,63599999.0
2005-05-05 10:42:00,198.519,198.548,198.503,198.533,83400000.0
2005-05-05 10:43:00,198.518,198.564,198.513,198.537,75300000.0
2005-05-05 10:44:00,198.569,198.569,198.511,198.543,55000001.0
2005-05-05 10:45:00,198.565,198.567,198.497,198.52,44700000.0
2005-05-05 10:46:00,198.522,198.539,198.491,198.498,68099999.0
2005-05-05 10:47:00,198.505,198.537,198.484,198.528,105699998.0
2005-05-05 10:48:00,198.548,198.584,198.527,198.584,46100000.0
2005-05-05 10:49:00,198.589,198.615,198.558,198.585,55599999.0
2005-05-05 10:50:00,198.593,198.593,198.5,198.541,33200000.0
2005-05-05 10:51:00,198.551,198.572,198.513,198.513,45699999.0
2005-05-05 10:52:00,198.498,198.539,198.469,198.469,72200000.0
2005-05-05 10:53:00,198.445,198.597,198.445,198.595,63700001.0
2005-05-05 10:54:00,198.576,198.587,198.559,198.587,53800001.0
2005-05-05 10:55:00,198.558,198.575,198.534,198.549,38400000.0
2005-05-05 10:56:00,198.518,198.588,198.517,198.572,75700001.0
2005-05-05 10:57:00,198.597,198.627,198.584,198.616,71600000.0
2005-05-05 10:58:00,198.627,198.659,198.609,198.659,55500000.0
2005-05-05 10:59:00,198.643,198.844,198.643,198.843,35000000.0
2005-05-05 11:00:00,198.889,198.915,198.787,198.856,92700001.0
2005-05-05 11:01:00,198.81,198.823,198.709,198.709,91300000.0
2005-05-05 11:02:00,198.668,198.718,198.656,198.675,46100000.0
2005-05-05 11:03:00,198.65,198.668,198.639,198.652,28000000.0
2005-05-05 11:04:00,198.665,198.665,198.599,198.634,39100000.0
2005-05-05 11:05:00,198.608,198.625,198.578,198.581,18500000.0
2005-05-05 11:06:00,198.581,198.582,198.532,198.569,57400000.0
2005-05-05 11:07:00,198.556,198.556,198.514,198.519,57400000.0
2005-05-05 11:08:00,198.535,198.558,198.509,198.544,34500000.0
2005-05-05 11:09:00,198.566,198.566,198.537,198.565,29500000.0
2005-05-05 11:10:00,198.557,198.566,198.528,198.54,34000000.0
2005-05-05 11:11:00,198.522,198.541,198.5,198.509,61900000.0
2005-05-05 11:12:00,198.529,198.552,198.487,198.552,58800000.0
2005-05-05 11:13:00,198.523,198.585,198.522,198.565,54400000.0
2005-05-05 11:14:00,198.582,198.594,198.556,198.57,98099998.0
2005-05-05 11:15:00,198.558,198.571,198.531,198.571,67600000.0
2005-05-05 11:16:00,198.574,198.61,198.566,198.608,30700000.0
2005-05-05 11:17:00,198.613,198.631,198.595,198.625,63600000.0
2005-05-05 11:18:00,198.586,198.608,198.557,198.583,65900000.0
2005-05-05 11:19:00,198.555,198.558,198.532,198.532,42200000.0
2005-05-05 11:20:00,198.5,198.519,198.475,198.505,47800000.0
2005-05-05 11:21:00,198.525,198.547,198.493,198.545,78099999.0
2005-05-05 11:22:00,198.519,198.53,198.507,198.522,67800000.0
2005-05-05 11:23:00,198.542,198.547,198.507,198.508,37800000.0
2005-05-05 11:24:00,198.525,198.576,198.507,198.562,71199999.0
2005-05-05 11:25:00,198.543,198.543,198.46,198.472,21800000.0
2005-05-05 11:26:00,198.479,198.507,198.426,198.507,17400000.0
2005-05-05 11:27:00,198.51,198.542,198.51,198.51,45799999.0
2005-05-05 11:28:00,198.525,198.545,198.513,198.534,64900000.0
2005-05-05 11:29:00,198.555,198.555,198.516,198.539,46100001.0
2005-05-05 11:30:00,198.552,198.569,198.525,198.561,72000000.0
2005-05-05 11:31:00,198.592,198.66,198.592,198.66,15200000.0
2005-05-05 11:32:00,198.634,198.647,198.609,198.619,67899999.0
2005-05-05 11:33:00,198.604,198.625,198.586,198.622,69500000.0
2005-05-05 11:34:00,198.645,198.659,198.593,198.622,29900000.0
2005-05-05 11:35:00,198.617,198.63,198.603,198.609,40700000.0
2005-05-05 11:36:00,198.615,198.634,198.596,198.625,49600000.0
2005-05-05 11:37:00,198.65,198.664,198.612,198.614,75500001.0
2005-05-05 11:38:00,198.627,198.631,198.581,198.588,26800000.0
2005-05-05 11:39:00,198.573,198.604,198.553,198.604,69800001.0
2005-05-05 11:40:00,198.604,198.622,198.582,198.605,88299998.0
2005-05-05 11:41:00,198.62,198.643,198.605,198.642,31700000.0
2005-05-05 11:42:00,198.671,198.671,198.624,198.64,57100000.0
2005-05-05 11:43:00,198.638,198.65,198.619,198.625,102599999.0
2005-05-05 11:44:00,198.667,198.669,198.625,198.648,22100000.0
2005-05-05 11:45:00,198.666,198.701,198.661,198.692,67600000.0
2005-05-05 11:46:00,198.693,198.741,198.693,198.724,89899999.0
2005-05-05 11:47:00,198.691,198.693,198.646,198.646,35700000.0
2005-05-05 11:48:00,198.656,198.661,198.618,198.629,46700000.0
2005-05-05 11:49:00,198.618,198.664,198.618,198.664,54000000.0
2005-05-05 11:50:00,198.666,198.666,198.624,198.624,27100000.0
2005-05-05 11:51:00,198.634,198.68,198.632,198.669,52000000.0
2005-05-05 11:52:00,198.66,198.681,198.654,198.669,40100000.0
2005-05-05 11:53:00,198.685,198.685,198.642,198.642,93900000.0
2005-05-05 11:54:00,198.63,198.671,198.622,198.658,31600000.0
2005-05-05 11:55:00,198.69,198.696,198.658,198.685,44600001.0
2005-05-05 11:56:00,198.705,198.707,198.638,198.644,61400000.0
2005-05-05 11:57:00,198.659,198.668,198.613,198.637,81300000.0
2005-05-05 11:58:00,198.642,198.682,198.642,198.661,24000000.0
2005-05-05 11:59:00,198.692,198.692,198.664,198.673,66500000.0
2005-05-05 12:00:00,198.683,198.688,198.667,198.674,39300000.0
2005-05-05 12:01:00,198.691,198.698,198.664,198.664,58100001.0
2005-05-05 12:02:00,198.649,198.649,198.604,198.61,61199999.0
2005-05-05 12:03:00,198.629,198.629,198.581,198.615,76699999.0
2005-05-05 12:04:00,198.637,198.653,198.575,198.602,31900000.0
2005-05-05 12:05:00,198.6,198.631,198.58,198.621,25700000.0
2005-05-05 12:06:00,198.637,198.643,198.614,198.621,46300000.0
2005-05-05 12:07:00,198.632,198.633,198.575,198.603,88399999.0
2005-05-05 12:08:00,198.598,198.609,198.584,198.606,70000000.0
2005-05-05 12:09:00,198.591,198.595,198.536,198.536,41500000.0
2005-05-05 12:10:00,198.551,198.578,198.52,198.578,14100000.0
2005-05-05 12:11:00,198.589,198.589,198.523,198.523,44600000.0
2005-05-05 12:12:00,198.519,198.547,198.515,198.545,50800000.0
2005-05-05 12:13:00,198.558,198.575,198.528,198.537,48600000.0
2005-05-05 12:14:00,198.567,198.586,198.549,198.58,46100000.0
2005-05-05 12:15:00,198.596,198.608,198.569,198.584,66900000.0
2005-05-05 12:16:00,198.605,198.636,198.601,198.632,68499999.0
2005-05-05 12:17:00,198.62,198.66,198.608,198.627,97600000.0
2005-05-05 12:18:00,198.641,198.641,198.601,198.618,65500000.0
2005-05-05 12:19:00,198.607,198.611,198.574,198.588,40600000.0
2005-05-05 12:20:00,198.513,198.59,198.513,198.583,76999999.0
2005-05-05 12:21:00,198.612,198.625,198.572,198.61,58599999.0
2005-05-05 12:22:00,198.61,198.623,198.576,198.586,62500000.0
2005-05-05 12:23:00,198.583,198.619,198.575,198.588,54200000.0
2005-05-05 12:24:00,198.567,198.608,198.567,198.606,19900000.0
2005-05-05 12:25:00,198.558,198.621,198.546,198.594,65699999.0
2005-05-05 12:26:00,198.571,198.602,198.552,198.602,28300000.0
2005-05-05 12:27:00,198.616,198.647,198.594,198.634,78000000.0
2005-05-05 12:28:00,198.62,198.626,198.573,198.602,78300000.0
2005-05-05 12:29:00,198.629,198.629,198.571,198.585,39200000.0
2005-05-05 12:30:00,198.588,198.667,198.588,198.665,79800000.0
2005-05-05 12:31:00,198.656,198.67,198.634,198.634,67800000.0
2005-05-05 12:32:00,198.672,198.679,198.588,198.594,43100000.0
2005-05-05 12:33:00,198.598,198.606,198.572,198.6,60900000.0
2005-05-05 12:34:00,198.591,198.616,198.581,198.589,59400000.0
2005-05-05 12:35:00,198.618,198.634,198.566,198.595,37700000.0
2005-05-05 12:36:00,198.604,198.613,198.576,198.58,56300000.0
2005-05-05 12:37:00,198.586,198.606,198.563,198.58,50800000.0
2005-05-05 12:38:00,198.602,198.602,198.548,198.575,98999999.0
2005-05-05 12:39:00,198.608,198.608,198.561,198.587,47800000.0
2005-05-05 12:40:00,198.597,198.601,198.582,198.592,23000000.0
2005-05-05 12:41:00,198.603,198.643,198.603,198.63,80800000.0
2005-05-05 12:42:00,198.652,198.652,198.633,198.633,83500000.0
2005-05-05 12:43:00,198.638,198.732,198.633,198.729,47400001.0
2005-05-05 12:44:00,198.707,198.717,198.607,198.61,59400000.0
2005-05-05 12:45:00,198.639,198.66,198.617,198.641,59700000.0
2005-05-05 12:46:00,198.641,198.651,198.614,198.624,71700000.0
2005-05-05 12:47:00,198.637,198.647,198.609,198.63,74999999.0
2005-05-05 12:48:00,198.635,198.648,198.621,198.626,36200000.0
2005-05-05 12:49:00,198.624,198.631,198.569,198.603,59800000.0
2005-05-05 12:50:00,198.608,198.653,198.601,198.653,41900001.0
2005-05-05 12:51:00,198.641,198.66,198.614,198.639,41600000.0
2005-05-05 12:52:00,198.663,198.717,198.651,198.712,52600000.0
2005-05-05 12:53:00,198.724,198.747,198.712,198.727,54500000.0
2005-05-05 12:54:00,198.762,198.762,198.687,198.742,67600000.0
2005-05-05 12:55:00,198.703,198.728,198.673,198.717,57800000.0
2005-05-05 12:56:00,198.717,198.754,198.704,198.717,83500000.0
2005-05-05 12:57:00,198.688,198.769,198.688,198.751,61100000.0
2005-05-05 12:58:00,198.77,198.784,198.752,198.77,80000001.0
2005-05-05 12:59:00,198.786,198.799,198.756,198.764,43500000.0
2005-05-05 13:00:00,198.772,198.793,198.745,198.753,62099999.0
2005-05-05 13:01:00,198.769,198.769,198.725,198.738,29900000.0
2005-05-05 13:02:00,198.719,198.754,198.704,198.754,61899999.0
2005-05-05 13:03:00,198.738,198.779,198.721,198.777,47600000.0
2005-05-05 13:04:00,198.784,198.792,198.752,198.759,36100000.0
2005-05-05 13:05:00,198.771,198.783,198.736,198.777,75400000.0
2005-05-05 13:06:00,198.761,198.79,198.761,198.782,62800000.0
2005-05-05 13:07:00,198.786,198.801,198.775,198.797,39500000.0
2005-05-05 13:08:00,198.788,198.818,198.775,198.818,24100000.0
2005-05-05 13:09:00,198.822,198.838,198.805,198.838,41900000.0
2005-05-05 13:10:00,198.839,198.855,198.834,198.834,83600000.0
2005-05-05 13:11:00,198.842,198.845,198.801,198.802,19400000.0
2005-05-05 13:12:00,198.801,198.844,198.791,198.838,85300001.0
2005-05-05 13:13:00,198.822,198.863,198.816,198.852,36200000.0
2005-05-05 13:14:00,198.835,198.841,198.805,198.805,93100001.0
2005-05-05 13:15:00,198.817,198.839,198.766,198.773,56300000.0
2005-05-05 13:16:00,198.79,198.793,198.767,198.786,79000001.0
2005-05-05 13:17:00,198.803,198.816,198.786,198.807,44200000.0
2005-05-05 13:18:00,198.803,198.826,198.77,198.785,58100000.0
2005-05-05 13:19:00,198.805,198.822,198.78,198.786,55200000.0
2005-05-05 13:20:00,198.835,198.835,198.793,198.812,61500000.0
2005-05-05 13:21:00,198.79,198.827,198.764,198.812,21300000.0
2005-05-05 13:22:00,198.815,198.843,198.8,198.807,61000000.0
2005-05-05 13:23:00,198.82,198.82,198.771,198.813,74200000.0
2005-05-05 13:24:00,198.826,198.831,198.793,198.807,24600000.0
2005-05-05 13:25:00,198.8,198.831,198.792,198.826,64100000.0
2005-05-05 13:26:00,198.828,198.846,198.801,198.816,47300000.0
2005-05-05 13:27:00,198.803,198.838,198.795,198.827,93400000.0
2005-05-05 13:28:00,198.814,198.83,198.807,198.811,42200000.0
2005-05-05 13:29:00,198.816,198.829,198.787,198.829,43999999.0
2005-05-05 13:30:00,198.835,198.857,198.824,198.853,47000000.0
2005-05-05 13:31:00,198.864,198.879,198.816,198.879,40600000.0
2005-05-05 13:32:00,198.857,198.878,198.842,198.856,65300000.0
2005-05-05 13:33:00,198.843,198.869,198.84,198.866,74500002.0
2005-05-05 13:34:00,198.836,198.871,198.821,198.867,35900000.0
2005-05-05 13:35:00,198.816,198.852,198.809,198.842,65800000.0
2005-05-05 13:36:00,198.826,198.872,198.826,198.871,39900000.0
2005-05-05 13:37:00,198.825,198.883,198.825,198.883,31100000.0
2005-05-05 13:38:00,198.872,198.878,198.851,198.876,41900000.0
2005-05-05 13:39:00,198.845,198.889,198.83,198.889,58900001.0
2005-05-05 13:40:00,198.892,198.903,198.853,198.882,81200000.0
2005-05-05 13:41:00,198.874,198.897,198.847,198.886,68800000.0
2005-05-05 13:42:00,198.851,198.905,198.844,198.897,34700000.0
2005-05-05 13:43:00,198.89,198.901,198.872,198.899,30800000.0
2005-05-05 13:44:00,198.88,198.903,198.867,198.874,76900000.0
2005-05-05 13:45:00,198.879,198.893,198.836,198.836,33400000.0
2005-05-05 13:46:00,198.851,198.882,198.839,198.876,49900000.0
2005-05-05 13:47:00,198.87,198.887,198.845,198.85,62700000.0
2005-05-05 13:48:00,198.887,198.905,198.844,198.844,79300000.0
2005-05-05 13:49:00,198.909,198.919,198.871,198.9,24700000.0
2005-05-05 13:50:00,198.924,198.938,198.906,198.935,49800001.0
2005-05-05 13:51:00,198.93,198.949,198.89,198.948,44800000.0
2005-05-05 13:52:00,198.951,198.969,198.932,198.937,50800000.0
2005-05-05 13:53:00,198.973,199.105,198.973,199.105,54800000.0
2005-05-05 13:54:00,199.1,199.1,199.011,199.022,28500000.0
2005-05-05 13:55:00,198.98,198.98,198.928,198.928,30500000.0
2005-05-05 13:56:00,198.884,198.931,198.881,198.929,37900000.0
2005-05-05 13:57:00,198.918,198.918,198.88,198.891,32200000.0
2005-05-05 13:58:00,198.897,198.897,198.776,198.776,30800000.0
2005-05-05 13:59:00,198.804,198.817,198.768,198.781,68899999.0
2005-05-05 14:00:00,198.794,198.82,198.771,198.785,42700000.0
2005-05-05 14:01:00,198.789,198.793,198.741,198.771,55499999.0
2005-05-05 14:02:00,198.777,198.789,198.743,198.743,38300000.0
2005-05-05 14:03:00,198.729,198.774,198.729,198.761,50200000.0
2005-05-05 14:04:00,198.743,198.767,198.734,198.763,39200001.0
2005-05-05 14:05:00,198.753,198.774,198.735,198.741,61800000.0
2005-05-05 14:06:00,198.734,198.757,198.728,198.757,72100001.0
2005-05-05 14:07:00,198.744,198.773,198.731,198.748,47099999.0
2005-05-05 14:08:00,198.723,198.748,198.714,198.748,49700000.0
2005-05-05 14:09:00,198.742,198.742,198.682,198.703,24000000.0
2005-05-05 14:10:00,198.723,198.728,198.674,198.678,23100000.0
2005-05-05 14:11:00,198.64,198.695,198.64,198.695,63800000.0
2005-05-05 14:12:00,198.683,198.712,198.659,198.712,45300001.0
2005-05-05 14:13:00,198.698,198.725,198.669,198.706,37600000.0
2005-05-05 14:14:00,198.686,198.71,198.672,198.71,38900001.0
2005-05-05 14:15:00,198.693,198.709,198.662,198.679,59699999.0
2005-05-05 14:16:00,198.696,198.696,198.653,198.656,74800000.0
2005-05-05 14:17:00,198.62,198.65,198.598,198.598,63600000.0
2005-05-05 14:18:00,198.603,198.676,198.602,198.657,71100000.0
2005-05-05 14:19:00,198.653,198.669,198.635,198.65,44200000.0
2005-05-05 14:20:00,198.65,198.699,198.63,198.699,76900000.0
2005-05-05 14:21:00,198.7,198.702,198.651,198.652,40200000.0
2005-05-05 14:22:00,198.669,198.688,198.632,198.637,47400000.0
2005-05-05 14:23:00,198.652,198.659,198.633,198.652,26600000.0
2005-05-05 14:24:00,198.684,198.693,198.671,198.671,30600000.0
2005-05-05 14:25:00,198.691,198.715,198.677,198.708,74800000.0
2005-05-05 14:26:00,198.681,198.711,198.679,198.682,49700001.0
2005-05-05 14:27:00,198.684,198.723,198.671,198.723,63099999.0
2005-05-05 14:28:00,198.701,198.714,198.681,198.698,64900000.0
2005-05-05 14:29:00,198.697,198.714,198.648,198.666,47600000.0
2005-05-05 14:30:00,198.645,198.715,198.64,198.705,57600000.0
2005-05-05 14:31:00,198.691,198.703,198.65,198.677,30200000.0
2005-05-05 14:32:00,198.67,198.736,198.657,198.707,49600000.0
2005-05-05 14:33:00,198.701,198.735,198.684,198.735,66800000.0
2005-05-05 14:34:00,198.719,198.719,198.685,198.709,90600000.0
2005-05-05 14:35:00,198.712,198.719,198.67,198.708,56500000.0
2005-05-05 14:36:00,198.715,198.78,198.696,198.769,43600001.0
2005-05-05 14:37:00,198.792,198.796,198.696,198.718,46200000.0
2005-05-05 14:38:00,198.725,198.737,198.652,198.662,37000000.0
2005-05-05 14:39:00,198.677,198.705,198.651,198.682,59300000.0
2005-05-05 14:40:00,198.678,198.71,198.661,198.692,74300001.0
2005-05-05 14:41:00,198.686,198.727,198.659,198.716,51700000.0
2005-05-05 14:42:00,198.666,198.706,198.648,198.702,45200000.0
2005-05-05 14:43:00,198.708,198.743,198.704,198.706,46700000.0
2005-05-05 14:44:00,198.72,198.728,198.683,198.705,63900001.0
2005-05-05 14:45:00,198.699,198.713,198.664,198.693,65900000.0
2005-05-05 14:46:00,198.706,198.716,198.673,198.697,53300000.0
2005-05-05 14:47:00,198.697,198.7,198.656,198.7,41000000.0
2005-05-05 14:48:00,198.681,198.728,198.666,198.728,72400000.0
2005-05-05 14:49:00,198.699,198.733,198.69,198.698,78200000.0
2005-05-05 14:50:00,198.691,198.729,198.681,198.718,50299999.0
2005-05-05 14:51:00,198.698,198.719,198.677,198.718,60299999.0
2005-05-05 14:52:00,198.714,198.746,198.695,198.73,35900000.0
2005-05-05 14:53:00,198.722,198.735,198.687,198.713,42400000.0
2005-05-05 14:54:00,198.708,198.724,198.621,198.621,36600000.0
2005-05-05 14:55:00,198.629,198.637,198.611,198.616,67100000.0
2005-05-05 14:56:00,198.62,198.667,198.607,198.645,60300000.0
2005-05-05 14:57:00,198.656,198.669,198.611,198.611,33600000.0
2005-05-05 14:58:00,198.639,198.652,198.598,198.636,77600002.0
2005-05-05 14:59:00,198.627,198.642,198.59,198.618,49000001.0
2005-05-05 15:00:00,198.632,198.658,198.615,198.638,90900000.0
2005-05-05 15:01:00,198.633,198.669,198.615,198.642,47300000.0
2005-05-05 15:02:00,198.628,198.659,198.616,198.646,76700001.0
2005-05-05 15:03:00,198.639,198.671,198.639,198.658,51599999.0
2005-05-05 15:04:00,198.648,198.722,198.648,198.722,61999999.0
2005-05-05 15:05:00,198.717,198.736,198.709,198.722,48700001.0
2005-05-05 15:06:00,198.726,198.734,198.7,198.717,53400000.0
2005-05-05 15:07:00,198.71,198.734,198.684,198.727,33900000.0
2005-05-05 15:08:00,198.731,198.743,198.707,198.733,28500000.0
2005-05-05 15:09:00,198.744,198.757,198.724,198.754,43700000.0
2005-05-05 15:10:00,198.742,198.766,198.723,198.745,42400000.0
2005-05-05 15:11:00,198.737,198.779,198.721,198.779,54200000.0
2005-05-05 15:12:00,198.793,198.826,198.772,198.811,45200000.0
2005-05-05 15:13:00,198.791,198.842,198.778,198.79,57300000.0
2005-05-05 15:14:00,198.788,198.828,198.773,198.811,49199999.0
2005-05-05 15:15:00,198.815,198.834,198.792,198.812,36000000.0
2005-05-05 15:16:00,198.832,198.832,198.779,198.798,47700000.0
2005-05-05 15:17:00,198.827,198.827,198.78,198.808,37100000.0
2005-05-05 15:18:00,198.808,198.828,198.787,198.798,39499999.0
2005-05-05 15:19:00,198.803,198.831,198.775,198.823,59200000.0
2005-05-05 15:20:00,198.819,198.829,198.754,198.777,34300000.0
2005-05-05 15:21:00,198.739,198.782,198.73,198.757,66000000.0
2005-05-05 15:22:00,198.736,198.759,198.719,198.75,59400001.0
2005-05-05 15:23:00,198.75,198.757,198.703,198.712,45400000.0
2005-05-05 15:24:00,198.731,198.751,198.69,198.751,45000000.0
2005-05-05 15:25:00,198.748,198.786,198.748,198.772,55000000.0
2005-05-05 15:26:00,198.751,198.829,198.751,198.795,77300000.0
2005-05-05 15:27:00,198.81,198.825,198.786,198.787,51200000.0
2005-05-05 15:28:00,198.8,198.814,198.776,198.805,35400000.0
2005-05-05 15:29:00,198.794,198.797,198.747,198.761,57800000.0
2005-05-05 15:30:00,198.737,198.769,198.711,198.755,72400000.0
2005-05-05 15:31:00,198.765,198.799,198.75,198.794,52200000.0
2005-05-05 15:32:00,198.809,198.869,198.805,198.847,92099999.0
2005-05-05 15:33:00,198.818,198.842,198.789,198.792,42400000.0
2005-05-05 15:34:00,198.756,198.806,198.747,198.789,38200000.0
2005-05-05 15:35:00,198.771,198.803,198.76,198.777,49900000.0
2005-05-05 15:36:00,198.791,198.791,198.748,198.77,51400000.0
2005-05-05 15:37:00,198.736,198.762,198.718,198.762,56699999.0
2005-05-05 15:38:00,198.782,198.811,198.755,198.811,63000000.0
2005-05-05 15:39:00,198.823,198.836,198.778,198.803,50900000.0
2005-05-05 15:40:00,198.817,198.838,198.796,198.823,41300000.0
2005-05-05 15:41:00,198.824,198.825,198.78,198.812,78400000.0
2005-05-05 15:42:00,198.843,198.843,198.766,198.773,29000000.0
2005-05-05 15:43:00,198.774,198.8,198.746,198.778,55800000.0
2005-05-05 15:44:00,198.768,198.778,198.733,198.735,88699999.0
2005-05-05 15:45:00,198.71,198.76,198.71,198.746,45600000.0
2005-05-05 15:46:00,198.722,198.831,198.722,198.812,35400000.0
2005-05-05 15:47:00,198.766,198.811,198.763,198.784,69900000.0
2005-05-05 15:48:00,198.799,198.799,198.742,198.761,34300000.0
2005-05-05 15:49:00,198.755,198.774,198.716,198.716,58700000.0
2005-05-05 15:50:00,198.699,198.706,198.644,198.675,87500000.0
2005-05-05 15:51:00,198.677,198.701,198.664,198.695,55500000.0
2005-05-05 15:52:00,198.658,198.711,198.658,198.689,49400000.0
2005-05-05 15:53:00,198.671,198.723,198.662,198.698,75500001.0
2005-05-05 15:54:00,198.688,198.714,198.663,198.684,48200000.0
2005-05-05 15:55:00,198.681,198.704,198.666,198.681,40800000.0
2005-05-05 15:56:00,198.714,198.722,198.668,198.708,69400000.0
2005-05-05 15:57:00,198.7,198.736,198.692,198.715,52200000.0
2005-05-05 15:58:00,198.718,198.726,198.672,198.672,52200000.0
2005-05-05 15:59:00,198.683,198.702,198.662,198.668,70900001.0
2005-05-05 16:00:00,198.719,198.731,198.681,198.728,57300000.0
2005-05-05 16:01:00,198.747,198.776,198.699,198.772,62700000.0
2005-05-05 16:02:00,198.785,198.811,198.759,198.775,74100000.0
2005-05-05 16:03:00,198.787,198.8,198.76,198.764,54300000.0
2005-05-05 16:04:00,198.758,198.782,198.743,198.766,20200000.0
2005-05-05 16:05:00,198.777,198.781,198.745,198.757,41000000.0
2005-05-05 16:06:00,198.749,198.769,198.715,198.715,43100000.0
2005-05-05 16:07:00,198.741,198.769,198.72,198.746,57300001.0
2005-05-05 16:08:00,198.77,198.866,198.755,198.866,35700000.0
2005-05-05 16:09:00,198.849,198.859,198.804,198.825,24600000.0
2005-05-05 16:10:00,198.819,198.832,198.807,198.832,75199999.0
2005-05-05 16:11:00,198.843,198.857,198.781,198.822,53500000.0
2005-05-05 16:12:00,198.797,198.815,198.789,198.815,58800000.0
2005-05-05 16:13:00,198.785,198.821,198.785,198.808,48500000.0
2005-05-05 16:14:00,198.802,198.815,198.768,198.788,45500000.0
2005-05-05 16:15:00,198.786,198.816,198.771,198.784,43900000.0
2005-05-05 16:16:00,198.777,198.798,198.731,198.748,38100000.0
2005-05-05 16:17:00,198.766,198.784,198.76,198.776,72700000.0
2005-05-05 16:18:00,198.746,198.773,198.739,198.763,58499999.0
2005-05-05 16:19:00,198.781,198.788,198.71,198.75,34900000.0
2005-05-05 16:20:00,198.753,198.789,198.745,198.768,60200000.0
2005-05-05 16:21:00,198.763,198.799,198.744,198.779,45800000.0
2005-05-05 16:22:00,198.79,198.796,198.699,198.71,95200000.0
2005-05-05 16:23:00,198.686,198.75,198.683,198.745,68699999.0
2005-05-05 16:24:00,198.743,198.775,198.728,198.757,53900000.0
2005-05-05 16:25:00,198.763,198.763,198.73,198.746,22600000.0
2005-05-05 16:26:00,198.733,198.746,198.713,198.719,40600001.0
2005-05-05 16:27:00,198.695,198.727,198.665,198.701,50900000.0
2005-05-05 16:28:00,198.68,198.719,198.68,198.718,36400000.0
2005-05-05 16:29:00,198.72,198.772,198.709,198.772,62800000.0
2005-05-05 16:30:00,198.79,198.816,198.767,198.816,53400000.0
2005-05-05 16:31:00,198.827,198.835,198.807,198.833,82100000.0
2005-05-05 16:32:00,198.816,198.9,198.807,198.9,78899998.0
2005-05-05 16:33:00,198.893,198.957,198.887,198.929,54699999.0
2005-05-05 16:34:00,198.955,198.955,198.871,198.901,38300000.0
2005-05-05 16:35:00,198.873,198.98,198.873,198.98,74000000.0
2005-05-05 16:36:00,198.981,198.983,198.944,198.944,50600000.0
2005-05-05 16:37:00,198.975,198.982,198.939,198.955,74599999.0
2005-05-05 16:38:00,198.93,198.969,198.926,198.949,54500001.0
2005-05-05 16:39:00,198.91,198.959,198.91,198.942,52900000.0
2005-05-05 16:40:00,198.942,198.942,198.859,198.859,81700000.0
2005-05-05 16:41:00,198.852,198.89,198.833,198.85,79600001.0
2005-05-05 16:42:00,198.848,198.874,198.833,198.863,43500000.0
2005-05-05 16:43:00,198.844,198.86,198.84,198.86,34800000.0
2005-05-05 16:44:00,198.862,198.869,198.831,198.869,97099998.0
2005-05-05 16:45:00,198.867,198.878,198.842,198.874,61100000.0
2005-05-05 16:46:00,198.87,198.904,198.87,198.874,41300000.0
2005-05-05 16:47:00,198.878,198.906,198.862,198.884,103899999.0
2005-05-05 16:48:00,198.866,198.883,198.85,198.873,73100000.0
2005-05-05 16:49:00,198.868,198.898,198.857,198.891,65000001.0
2005-05-05 16:50:00,198.888,198.92,198.875,198.895,52000000.0
2005-05-05 16:51:00,198.9,198.917,198.875,198.875,78600000.0
2005-05-05 16:52:00,198.859,198.894,198.844,198.866,45700000.0
2005-05-05 16:53:00,198.831,198.884,198.831,198.862,63100000.0
2005-05-05 16:54:00,198.853,198.884,198.85,198.869,45100000.0
2005-05-05 16:55:00,198.883,198.92,198.849,198.891,57700000.0
2005-05-05 16:56:00,198.871,198.89,198.848,198.854,53300000.0
2005-05-05 16:57:00,198.836,198.89,198.822,198.864,34200000.0
2005-05-05 16:58:00,198.859,198.862,198.847,198.856,83499998.0
2005-05-05 16:59:00,198.848,198.911,198.847,198.874,57700000.0
2005-05-05 17:00:00,198.882,198.9,198.865,198.892,33700000.0
2005-05-05 17:01:00,198.882,198.924,198.86,198.914,42300000.0
2005-05-05 17:02:00,198.915,198.918,198.877,198.9,41000000.0
2005-05-05 17:03:00,198.915,198.936,198.899,198.928,48899999.0
2005-05-05 17:04:00,198.948,198.948,198.914,198.925,49400000.0
2005-05-05 17:05:00,198.904,198.916,198.897,198.903,64600000.0
2005-05-05 17:06:00,198.917,198.917,198.867,198.899,53300000.0
2005-05-05 17:07:00,198.88,198.895,198.85,198.881,68600000.0
2005-05-05 17:08:00,198.873,198.897,198.854,198.897,70100000.0
2005-05-05 17:09:00,198.881,198.916,198.867,198.916,78200000.0
2005-05-05 17:10:00,198.927,198.939,198.882,198.918,38700000.0
2005-05-05 17:11:00,198.91,198.935,198.885,198.888,48700000.0
2005-05-05 17:12:00,198.898,198.913,198.891,198.901,39800000.0
2005-05-05 17:13:00,198.908,198.954,198.908,198.935,35100000.0
2005-05-05 17:14:00,198.931,198.933,198.911,198.925,55399999.0
2005-05-05 17:15:00,198.904,198.977,198.883,198.94,63500000.0
2005-05-05 17:16:00,198.908,198.908,198.813,198.813,51099998.0
2005-05-05 17:17:00,198.813,198.888,198.804,198.882,47900000.0
2005-05-05 17:18:00,198.874,198.886,198.818,198.839,28900000.0
2005-05-05 17:19:00,198.877,198.877,198.798,198.798,62400000.0
2005-05-05 17:20:00,198.812,198.844,198.806,198.817,35900000.0
2005-05-05 17:21:00,198.83,198.83,198.777,198.789,43000000.0
2005-05-05 17:22:00,198.803,198.81,198.773,198.805,62199999.0
2005-05-05 17:23:00,198.812,198.822,198.783,198.805,66200000.0
2005-05-05 17:24:00,198.828,198.841,198.79,198.836,19600000.0
2005-05-05 17:25:00,198.818,198.853,198.798,198.85,31200000.0
2005-05-05 17:26:00,198.855,198.861,198.811,198.861,39200001.0
2005-05-05 17:27:00,198.868,198.884,198.819,198.852,57200000.0
2005-05-05 17:28:00,198.868,198.879,198.832,198.86,71300002.0
2005-05-05 17:29:00,198.877,198.902,198.862,198.891,53600000.0
2005-05-05 17:30:00,198.881,198.911,198.863,198.863,35800000.0
2005-05-05 17:31:00,198.882,198.899,198.861,198.883,60799999.0
2005-05-05 17:32:00,198.875,198.979,198.875,198.972,77500001.0
2005-05-05 17:33:00,198.976,198.996,198.925,198.945,42100000.0
2005-05-05 17:34:00,198.972,199.001,198.953,198.979,39800001.0
2005-05-05 17:35:00,198.976,199.018,198.976,199.015,58799999.0
2005-05-05 17:36:00,199.032,199.045,199.008,199.038,79100000.0
2005-05-05 17:37:00,199.029,199.041,198.988,198.995,41300000.0
2005-05-05 17:38:00,198.981,198.991,198.916,198.946,46300000.0
2005-05-05 17:39:00,198.952,198.952,198.894,198.928,20700000.0
2005-05-05 17:40:00,198.945,198.952,198.913,198.924,28100000.0
2005-05-05 17:41:00,198.933,198.941,198.898,198.911,46300000.0
2005-05-05 17:42:00,198.926,198.937,198.915,198.924,40500000.0
2005-05-05 17:43:00,198.932,198.967,198.922,198.95,30700000.0
2005-05-05 17:44:00,198.958,198.968,198.947,198.957,73000001.0
2005-05-05 17:45:00,198.954,198.954,198.893,198.927,39200000.0
2005-05-05 17:46:00,198.911,198.968,198.897,198.933,54900000.0
2005-05-05 17:47:00,198.932,198.96,198.909,198.955,51600000.0
2005-05-05 17:48:00,198.952,198.999,198.946,198.999,53000001.0
2005-05-05 17:49:00,199.012,199.012,198.889,198.889,40800000.0
2005-05-05 17:50:00,198.909,198.909,198.867,198.867,26200000.0
2005-05-05 17:51:00,198.868,198.904,198.847,198.884,41500000.0
2005-05-05 17:52:00,198.875,198.904,198.873,198.896,27100000.0
2005-05-05 17:53:00,198.911,198.913,198.846,198.865,84999999.0
2005-05-05 17:54:00,198.861,198.867,198.804,198.816,46200000.0
2005-05-05 17:55:00,198.818,198.837,198.772,198.833,95899998.0
2005-05-05 17:56:00,198.843,198.855,198.818,198.848,35500000.0
2005-05-05 17:57:00,198.831,198.884,198.831,198.857,67100000.0
2005-05-05 17:58:00,198.84,198.871,198.827,198.838,52400000.0
2005-05-05 17:59:00,198.832,198.851,198.821,198.826,68599999.0
2005-05-05 18:00:00,198.827,198.844,198.799,198.82,51700000.0
2005-05-05 18:01:00,198.828,198.859,198.809,198.853,514299999.0
2005-05-05 18:02:00,198.861,198.886,198.832,198.886,834000000.0
2005-05-05 18:03:00,198.887,198.89,198.847,198.869,698699998.0
2005-05-05 18:04:00,198.874,198.878,198.818,198.827,510300000.0
2005-05-05 18:05:00,198.836,198.861,198.776,198.788,742999997.0
2005-05-05 18:06:00,198.752,198.814,198.737,198.737,726800000.0
2005-05-05 18:07:00,198.733,198.758,198.695,198.748,734600001.0
2005-05-05 18:08:00,198.757,198.787,198.723,198.763,641200001.0
2005-05-05 18:09:00,198.74,198.776,198.732,198.758,455399999.0
2005-05-05 18:10:00,198.755,198.831,198.739,198.818,518099998.0
2005-05-05 18:11:00,198.802,198.836,198.785,198.802,450099996.0
2005-05-05 18:12:00,198.791,198.819,198.76,198.787,345800000.0
2005-05-05 18:13:00,198.81,198.841,198.787,198.806,409700000.0
2005-05-05 18:14:00,198.812,198.832,198.783,198.799,643600002.0
2005-05-05 18:15:00,198.822,198.872,198.822,198.863,823800000.0
2005-05-05 18:16:00,198.865,198.926,198.859,198.89,701400000.0
2005-05-05 18:17:00,198.905,198.918,198.858,198.893,154600000.0
2005-05-05 18:18:00,198.907,198.948,198.879,198.933,436000000.0
2005-05-05 18:19:00,198.917,198.945,198.91,198.927,491600002.0
2005-05-05 18:20:00,198.876,198.941,198.876,198.903,578200002.0
2005-05-05 18:21:00,198.901,198.934,198.81,198.839,587800004.0
2005-05-05 18:22:00,198.815,198.862,198.803,198.862,543400004.0
2005-05-05 18:23:00,198.822,198.863,198.813,198.832,831700000.0
2005-05-05 18:24:00,198.805,198.89,198.8,198.8,596000000.0
2005-05-05 18:25:00,198.832,198.85,198.815,198.815,424500001.0
2005-05-05 18:26:00,198.815,198.836,198.714,198.737,311899998.0
2005-05-05 18:27:00,198.727,198.758,198.681,198.735,286100000.0
2005-05-05 18:28:00,198.755,198.77,198.693,198.724,363800003.0
2005-05-05 18:29:00,198.721,198.759,198.701,198.744,406700000.0
2005-05-05 18:30:00,198.745,198.77,198.713,198.765,279100000.0
2005-05-05 18:31:00,198.765,198.776,198.711,198.733,327400000.0
2005-05-05 18:32:00,198.726,198.748,198.7,198.705,450199998.0
2005-05-05 18:33:00,198.73,198.742,198.666,198.674,496200002.0
2005-05-05 18:34:00,198.681,198.708,198.627,198.637,479800002.0
2005-05-05 18:35:00,198.65,198.66,198.573,198.639,544999997.0
2005-05-05 18:36:00,198.652,198.714,198.642,198.679,327200000.0
2005-05-05 18:37:00,198.714,198.771,198.695,198.749,155399999.0
2005-05-05 18:38:00,198.773,198.873,198.745,198.795,176600000.0
2005-05-05 18:39:00,198.797,198.824,198.754,198.808,153599999.0
2005-05-05 18:40:00,198.816,198.892,198.793,198.846,294000001.0
2005-05-05 18:41:00,198.827,198.856,198.772,198.824,263799999.0
2005-05-05 18:42:00,198.855,198.901,198.843,198.865,246799999.0
2005-05-05 18:43:00,198.851,198.879,198.824,198.857,167299999.0
2005-05-05 18:44:00,198.862,198.904,198.847,198.848,301899998.0
2005-05-05 18:45:00,198.872,198.885,198.801,198.863,177100000.0
2005-05-05 18:46:00,198.878,198.891,198.852,198.868,190600000.0
2005-05-05 18:47:00,198.85,198.872,198.819,198.85,82700000.0
2005-05-05 18:48:00,198.883,198.972,198.872,198.944,152899999.0
2005-05-05 18:49:00,198.961,198.972,198.859,198.859,125400000.0
2005-05-05 18:50:00,198.892,198.967,198.877,198.928,231800000.0
2005-05-05 18:51:00,198.933,198.945,198.829,198.853,272700001.0
2005-05-05 18:52:00,198.859,198.902,198.791,198.865,211000000.0
2005-05-05 18:53:00,198.878,198.904,198.843,198.86,175500000.0
2005-05-05 18:54:00,198.875,198.895,198.839,198.871,187800000.0
2005-05-05 18:55:00,198.884,198.903,198.841,198.841,239499999.0
2005-05-05 18:56:00,198.856,198.884,198.845,198.884,26800000.0
2005-05-05 18:57:00,198.907,198.958,198.882,198.925,130800000.0
2005-05-05 18:58:00,198.913,198.932,198.88,198.921,366499999.0
2005-05-05 18:59:00,198.916,198.96,198.899,198.96,232000000.0
2005-05-05 19:00:00,198.951,198.96,198.92,198.955,95500000.0
2005-05-05 19:01:00,198.95,198.985,198.931,198.942,108999999.0
2005-05-05 19:02:00,198.959,198.962,198.908,198.925,192499999.0
2005-05-05 19:03:00,198.968,199.04,198.951,199.013,252599999.0
2005-05-05 19:04:00,199.037,199.103,199.001,199.072,157300000.0
2005-05-05 19:05:00,199.054,199.054,198.929,198.98,156900000.0
2005-05-05 19:06:00,198.973,199.042,198.925,198.987,396800001.0
2005-05-05 19:07:00,198.987,199.042,198.974,199.007,339800000.0
2005-05-05 19:08:00,199.005,199.005,198.926,198.954,312199999.0
2005-05-05 19:09:00,198.941,198.946,198.866,198.884,133499999.0
2005-05-05 19:10:00,198.887,198.914,198.854,198.86,128300000.0
2005-05-05 19:11:00,198.87,198.895,198.848,198.883,57499999.0
2005-05-05 19:12:00,198.872,198.892,198.85,198.883,84400000.0
2005-05-05 19:13:00,198.896,198.923,198.858,198.89,129900000.0
2005-05-05 19:14:00,198.871,198.893,198.818,198.862,215300000.0
2005-05-05 19:15:00,198.865,198.894,198.839,198.853,299000000.0
2005-05-05 19:16:00,198.845,198.848,198.79,198.837,53399999.0
2005-05-05 19:17:00,198.857,198.857,198.827,198.832,146699999.0
2005-05-05 19:18:00,198.87,198.907,198.828,198.893,184100001.0
2005-05-05 19:19:00,198.904,198.917,198.857,198.862,172699999.0
2005-05-05 19:20:00,198.843,198.874,198.828,198.833,144400001.0
2005-05-05 19:21:00,198.885,198.91,198.86,198.893,155999999.0
2005-05-05 19:22:00,198.878,198.917,198.862,198.885,94900000.0
2005-05-05 19:23:00,198.886,198.904,198.84,198.861,500700000.0
2005-05-05 19:24:00,198.857,198.912,198.825,198.888,107300000.0
2005-05-05 19:25:00,198.906,198.915,198.808,198.819,210000000.0
2005-05-05 19:26:00,198.793,198.823,198.762,198.772,467600001.0
2005-05-05 19:27:00,198.765,198.807,198.744,198.763,263999999.0
2005-05-05 19:28:00,198.785,198.815,198.754,198.809,162999998.0
2005-05-05 19:29:00,198.803,198.823,198.785,198.814,67899998.0
2005-05-05 19:30:00,198.828,198.85,198.778,198.8,248300000.0
2005-05-05 19:31:00,198.787,198.837,198.774,198.809,119600000.0
2005-05-05 19:32:00,198.786,198.834,198.751,198.793,337200001.0
2005-05-05 19:33:00,198.775,198.803,198.744,198.793,170100000.0
2005-05-05 19:34:00,198.807,198.865,198.765,198.85,224300001.0
2005-05-05 19:35:00,198.865,198.91,198.842,198.904,300300001.0
2005-05-05 19:36:00,198.908,199.089,198.898,199.051,241300002.0
2005-05-05 19:37:00,199.046,199.054,198.997,198.997,101600001.0
2005-05-05 19:38:00,199.003,199.025,198.965,198.989,153600000.0
2005-05-05 19:39:00,199.0,199.016,198.981,198.988,218999997.0
2005-05-05 19:40:00,198.987,199.019,198.943,198.975,254000000.0
2005-05-05 19:41:00,198.977,198.981,198.909,198.909,356499999.0
2005-05-05 19:42:00,198.861,199.002,198.848,198.965,135300000.0
2005-05-05 19:43:00,198.991,198.991,198.924,198.938,74400000.0
2005-05-05 19:44:00,198.937,199.02,198.92,198.978,243399999.0
2005-05-05 19:45:00,199.013,199.032,198.99,199.03,189800001.0
2005-05-05 19:46:00,199.025,199.051,198.99,199.049,123700000.0
2005-05-05 19:47:00,199.025,199.091,199.012,199.05,47400000.0
2005-05-05 19:48:00,199.012,199.051,198.963,198.988,248999999.0
2005-05-05 19:49:00,198.976,199.021,198.972,198.982,186000000.0
2005-05-05 19:50:00,198.969,199.013,198.951,199.006,215799998.0
2005-05-05 19:51:00,199.018,199.103,198.954,199.103,165400001.0
2005-05-05 19:52:00,199.091,199.1,199.01,199.041,174400001.0
2005-05-05 19:53:00,199.095,199.135,199.04,199.108,176499999.0
2005-05-05 19:54:00,199.1,199.125,199.039,199.058,149700000.0
2005-05-05 19:55:00,199.067,199.073,199.03,199.044,79900001.0
2005-05-05 19:56:00,199.063,199.084,199.028,199.028,166500002.0
2005-05-05 19:57:00,199.008,199.036,198.989,199.005,165399999.0
2005-05-05 19:58:00,198.982,198.992,198.916,198.939,227599999.0
2005-05-05 19:59:00,198.95,198.961,198.914,198.928,269800000.0
2005-05-05 20:00:00,198.933,198.968,198.91,198.968,118000000.0
2005-05-05 20:01:00,198.958,198.986,198.935,198.969,87000000.0
2005-05-05 20:02:00,198.963,198.969,198.936,198.958,133800000.0
2005-05-05 20:03:00,198.965,199.027,198.928,199.027,139500001.0
2005-05-05 20:04:00,199.031,199.048,199.012,199.018,129000001.0
2005-05-05 20:05:00,199.011,199.054,198.999,199.026,112200000.0
2005-05-05 20:06:00,199.032,199.053,198.978,198.978,167400000.0
2005-05-05 20:07:00,199.007,199.011,198.969,198.998,157700000.0
2005-05-05 20:08:00,199.026,199.097,199.026,199.06,173100001.0
2005-05-05 20:09:00,199.049,199.064,199.016,199.045,122100000.0
2005-05-05 20:10:00,199.043,199.091,199.03,199.047,156200000.0
2005-05-05 20:11:00,199.07,199.093,199.045,199.076,358799999.0
2005-05-05 20:12:00,199.072,199.102,199.037,199.072,451299999.0
2005-05-05 20:13:00,199.085,199.117,199.055,199.1,174700000.0
2005-05-05 20:14:00,199.089,199.115,199.024,199.075,147200001.0
2005-05-05 20:15:00,199.075,199.09,199.038,199.038,313200001.0
2005-05-05 20:16:00,199.06,199.085,199.036,199.047,223100000.0
2005-05-05 20:17:00,199.07,199.07,199.029,199.037,41200000.0
2005-05-05 20:18:00,199.049,199.056,199.009,199.015,142400001.0
2005-05-05 20:19:00,199.03,199.03,198.995,199.005,152600002.0
2005-05-05 20:20:00,199.011,199.053,199.011,199.043,277499999.0
2005-05-05 20:21:00,199.06,199.069,199.002,199.028,166000001.0
2005-05-05 20:22:00,199.024,199.036,198.986,199.016,207900000.0
2005-05-05 20:23:00,199.02,199.033,198.982,199.017,159300001.0
2005-05-05 20:24:00,198.995,199.002,198.963,198.985,186100000.0
2005-05-05 20:25:00,199.01,199.036,198.973,198.99,278600001.0
2005-05-05 20:26:00,198.996,199.004,198.958,198.979,269799999.0
2005-05-05 20:27:00,198.945,198.97,198.919,198.962,127100000.0
2005-05-05 20:28:00,198.97,198.974,198.925,198.925,403799999.0
2005-05-05 20:29:00,198.94,198.985,198.927,198.927,449800000.0
2005-05-05 20:30:00,198.944,198.978,198.915,198.969,521300000.0
2005-05-05 20:31:00,198.978,198.978,198.924,198.933,439499996.0
2005-05-05 20:32:00,198.965,198.966,198.923,198.952,593800003.0
2005-05-05 20:33:00,198.93,198.972,198.922,198.922,193099999.0
2005-05-05 20:34:00,198.953,198.996,198.927,198.977,125499999.0
2005-05-05 20:35:00,198.963,198.979,198.905,198.969,69900000.0
2005-05-05 20:36:00,198.975,198.975,198.903,198.961,94600000.0
2005-05-05 20:37:00,198.947,199.0,198.947,199.0,97500001.0
2005-05-05 20:38:00,198.96,198.991,198.93,198.981,228099999.0
2005-05-05 20:39:00,198.977,199.018,198.966,198.999,206799999.0
2005-05-05 20:40:00,199.007,199.009,198.918,198.96,388499997.0
2005-05-05 20:41:00,198.966,198.986,198.879,198.895,214900001.0
2005-05-05 20:42:00,198.897,198.926,198.837,198.885,218600001.0
2005-05-05 20:43:00,198.882,198.921,198.857,198.89,372699999.0
2005-05-05 20:44:00,198.878,198.892,198.823,198.86,348999999.0
2005-05-05 20:45:00,198.878,198.909,198.842,198.909,323099998.0
2005-05-05 20:46:00,198.896,198.899,198.843,198.843,190700000.0
2005-05-05 20:47:00,198.86,198.889,198.86,198.88,217200000.0
2005-05-05 20:48:00,198.887,198.893,198.812,198.832,315000001.0
2005-05-05 20:49:00,198.845,198.852,198.809,198.813,213499999.0
2005-05-05 20:50:00,198.835,198.846,198.806,198.83,391500002.0
2005-05-05 20:51:00,198.8,198.897,198.8,198.886,130100000.0
2005-05-05 20:52:00,198.895,198.9,198.837,198.856,123099999.0
2005-05-05 20:53:00,198.885,198.925,198.847,198.89,317999997.0
2005-05-05 20:54:00,198.915,198.994,198.877,198.994,132800000.0
2005-05-05 20:55:00,198.984,198.992,198.925,198.965,334400000.0
2005-05-05 20:56:00,198.976,199.043,198.946,199.011,188900000.0
2005-05-05 20:57:00,198.992,199.008,198.964,198.98,368599999.0
2005-05-05 20:58:00,198.956,198.983,198.874,198.892,390200001.0
2005-05-05 20:59:00,198.895,198.973,198.86,198.905,498199998.0
2005-05-05 21:00:00,198.922,198.984,198.9,198.951,465800001.0
2005-05-05 21:01:00,198.948,198.956,198.854,198.854,405500000.0
2005-05-05 21:02:00,198.919,198.928,198.894,198.913,263900004.0
2005-05-05 21:03:00,198.912,198.956,198.906,198.937,239300000.0
2005-05-05 21:04:00,198.971,198.971,198.919,198.945,128100000.0
2005-05-05 21:05:00,198.922,198.96,198.917,198.942,96799999.0
2005-05-05 21:06:00,198.915,198.951,198.91,198.937,146500001.0
2005-05-05 21:07:00,198.953,198.985,198.905,198.954,233100000.0
2005-05-05 21:08:00,198.944,198.971,198.926,198.948,137100001.0
2005-05-05 21:09:00,198.951,198.958,198.936,198.953,135400000.0
2005-05-05 21:10:00,198.921,198.979,198.921,198.976,77600000.0
2005-05-05 21:11:00,198.935,198.954,198.898,198.926,96600000.0
2005-05-05 21:12:00,198.941,198.984,198.939,198.974,137300001.0
2005-05-05 21:13:00,198.986,199.033,198.971,198.99,109000001.0
2005-05-05 21:14:00,198.997,199.079,198.984,199.048,387800000.0
2005-05-05 21:15:00,199.055,199.07,199.01,199.04,345699999.0
2005-05-05 21:16:00,199.044,199.071,199.016,199.04,67500000.0
2005-05-05 21:17:00,199.065,199.085,199.031,199.058,277300002.0
2005-05-05 21:18:00,199.04,199.052,198.956,199.009,154100000.0
2005-05-05 21:19:00,198.988,199.022,198.94,198.983,262199999.0
2005-05-05 21:20:00,199.004,199.018,198.941,198.957,308300000.0
2005-05-05 21:21:00,198.995,198.995,198.966,198.972,242499998.0
2005-05-05 21:22:00,198.946,198.967,198.893,198.931,181300000.0
2005-05-05 21:23:00,198.936,198.953,198.9,198.935,127500000.0
2005-05-05 21:24:00,198.944,198.959,198.922,198.948,213200001.0
2005-05-05 21:25:00,198.934,198.942,198.852,198.916,383399999.0
2005-05-05 21:26:00,198.94,198.953,198.921,198.921,112399999.0
2005-05-05 21:27:00,198.92,198.92,198.875,198.886,163800000.0
2005-05-05 21:28:00,198.879,198.889,198.832,198.858,209400003.0
2005-05-05 21:29:00,198.871,198.901,198.844,198.866,84200000.0
2005-05-05 21:30:00,198.87,198.871,198.817,198.855,96100001.0
2005-05-05 21:31:00,198.791,198.839,198.791,198.804,35800000.0
2005-05-05 21:32:00,198.821,198.854,198.779,198.834,120600000.0
2005-05-05 21:33:00,198.847,198.867,198.821,198.834,156800001.0
2005-05-05 21:34:00,198.837,198.865,198.821,198.825,134500000.0
2005-05-05 21:35:00,198.824,198.853,198.822,198.834,53700000.0
2005-05-05 21:36:00,198.85,198.85,198.82,198.828,60900000.0
2005-05-05 21:37:00,198.843,198.857,198.795,198.822,126399999.0
2005-05-05 21:38:00,198.829,198.859,198.826,198.845,33700000.0
2005-05-05 21:39:00,198.839,198.857,198.839,198.851,46000000.0
2005-05-05 21:40:00,198.82,198.865,198.82,198.844,52499999.0
2005-05-05 21:41:00,198.822,198.846,198.816,198.832,67900000.0
2005-05-05 21:42:00,198.811,198.851,198.79,198.82,144200001.0
2005-05-05 21:43:00,198.843,198.852,198.829,198.852,50800000.0
2005-05-05 21:44:00,198.824,198.863,198.824,198.848,223600000.0
2005-05-05 21:45:00,198.876,198.885,198.855,198.86,107699998.0
2005-05-05 21:46:00,198.88,198.898,198.837,198.882,120200000.0
2005-05-05 21:47:00,198.877,198.878,198.793,198.793,64400000.0
2005-05-05 21:48:00,198.792,198.849,198.784,198.843,174200001.0
2005-05-05 21:49:00,198.839,198.886,198.832,198.875,68199999.0
2005-05-05 21:50:00,198.893,198.9,198.876,198.9,43099999.0
2005-05-05 21:51:00,198.885,198.903,198.864,198.892,120300000.0
2005-05-05 21:52:00,198.853,198.931,198.843,198.902,38400000.0
2005-05-05 21:53:00,198.913,198.913,198.885,198.894,37500000.0
2005-05-05 21:54:00,198.93,198.939,198.897,198.939,113900001.0
2005-05-05 21:55:00,198.955,199.019,198.946,199.019,57400000.0
2005-05-05 21:56:00,199.04,199.055,199.02,199.046,25700000.0
2005-05-05 21:57:00,199.057,199.057,198.999,199.043,47100000.0
2005-05-05 21:58:00,199.05,199.084,199.014,199.014,55000000.0
2005-05-05 21:59:00,199.056,199.082,199.05,199.067,136600000.0
2005-05-05 22:00:00,199.04,199.082,199.028,199.055,261099998.0
2005-05-05 22:01:00,199.079,199.097,199.047,199.073,170000000.0
2005-05-05 22:02:00,199.055,199.075,199.001,199.068,297000001.0
2005-05-05 22:03:00,199.074,199.074,199.016,199.019,96199999.0
2005-05-05 22:04:00,199.012,199.089,199.012,199.053,96300000.0
2005-05-05 22:05:00,199.069,199.069,199.023,199.028,62400000.0
2005-05-05 22:06:00,199.015,199.06,199.003,199.055,31300000.0
2005-05-05 22:07:00,199.029,199.052,199.026,199.033,97100001.0
2005-05-05 22:08:00,199.062,199.062,199.017,199.04,81700000.0
2005-05-05 22:09:00,199.034,199.041,198.929,198.931,70700001.0
2005-05-05 22:10:00,198.966,198.966,198.935,198.94,18600000.0
2005-05-05 22:11:00,198.962,198.985,198.938,198.962,58600000.0
2005-05-05 22:12:00,198.952,198.958,198.928,198.952,91600000.0
2005-05-05 22:13:00,198.948,198.962,198.915,198.947,72199998.0
2005-05-05 22:14:00,198.998,199.005,198.971,198.987,33200000.0
2005-05-05 22:15:00,199.003,199.009,198.954,198.962,143900000.0
2005-05-05 22:16:00,198.971,198.998,198.962,198.985,182300000.0
2005-05-05 22:17:00,198.988,198.988,198.958,198.965,48200000.0
2005-05-05 22:18:00,198.978,198.98,198.925,198.925,90800001.0
2005-05-05 22:19:00,198.955,198.997,198.955,198.981,97600000.0
2005-05-05 22:20:00,198.982,198.982,198.911,198.918,82600001.0
2005-05-05 22:21:00,198.974,199.002,198.953,198.99,37000000.0
2005-05-05 22:22:00,198.956,198.973,198.955,198.959,57400001.0
2005-05-05 22:23:00,198.975,198.995,198.936,198.936,81600000.0
2005-05-05 22:24:00,198.955,198.996,198.948,198.984,60100000.0
2005-05-05 22:25:00,198.965,199.0,198.963,198.997,63900000.0
2005-05-05 22:26:00,198.989,198.989,198.964,198.964,58400000.0
2005-05-05 22:27:00,198.962,198.982,198.922,198.925,154799999.0
2005-05-05 22:28:00,198.935,198.956,198.921,198.934,32600000.0
2005-05-05 22:29:00,198.944,198.956,198.929,198.932,153300000.0
2005-05-05 22:30:00,198.949,198.957,198.915,198.948,34300000.0
2005-05-05 22:31:00,198.96,198.988,198.96,198.975,54200001.0
2005-05-05 22:32:00,198.942,198.973,198.92,198.955,137899999.0
2005-05-05 22:33:00,198.95,198.989,198.946,198.98,196700000.0
2005-05-05 22:34:00,198.972,198.978,198.937,198.968,242200000.0
2005-05-05 22:35:00,198.992,199.018,198.976,199.018,39500000.0
2005-05-05 22:36:00,198.988,199.029,198.988,199.023,98000000.0
2005-05-05 22:37:00,199.017,199.039,198.985,199.039,69400000.0
2005-05-05 22:38:00,199.053,199.053,199.018,199.018,18000000.0
2005-05-05 22:39:00,199.005,199.033,198.999,199.025,53900001.0
2005-05-05 22:40:00,199.037,199.074,199.001,199.026,52700000.0
2005-05-05 22:41:00,199.007,199.061,199.007,199.052,107300000.0
2005-05-05 22:42:00,199.05,199.05,198.989,199.014,25300000.0
2005-05-05 22:43:00,199.009,199.021,198.968,198.995,81400000.0
2005-05-05 22:44:00,199.001,199.073,198.996,199.03,165000001.0
2005-05-05 22:45:00,199.034,199.077,199.021,199.063,101900000.0
2005-05-05 22:46:00,199.062,199.078,198.985,199.055,51799999.0
2005-05-05 22:47:00,199.035,199.077,199.035,199.062,80400000.0
2005-05-05 22:48:00,199.072,199.086,199.035,199.082,95900000.0
2005-05-05 22:49:00,199.091,199.098,199.071,199.094,24200000.0
2005-05-05 22:50:00,199.101,199.119,199.084,199.084,71299999.0
2005-05-05 22:51:00,199.096,199.131,199.047,199.047,105400000.0
2005-05-05 22:52:00,199.033,199.109,199.033,199.087,24800000.0
2005-05-05 22:53:00,199.078,199.122,199.052,199.093,113999999.0
2005-05-05 22:54:00,199.063,199.093,199.037,199.038,69399999.0
2005-05-05 22:55:00,199.088,199.106,199.038,199.106,50200000.0
2005-05-05 22:56:00,199.118,199.171,199.086,199.101,115000001.0
2005-05-05 22:57:00,199.105,199.149,199.105,199.113,96500001.0
2005-05-05 22:58:00,199.122,199.125,199.08,199.1,97300000.0
2005-05-05 22:59:00,199.123,199.138,199.063,199.108,72599999.0
2005-05-05 23:00:00,199.086,199.127,199.074,199.085,84499999.0
2005-05-05 23:01:00,199.06,199.068,198.986,199.011,39300000.0
2005-05-05 23:02:00,198.98,199.078,198.98,199.061,58100001.0
2005-05-05 23:03:00,199.037,199.045,199.006,199.015,49000000.0
2005-05-05 23:04:00,199.015,199.016,198.928,198.942,38300000.0
2005-05-05 23:05:00,198.897,198.956,198.897,198.942,83800000.0
2005-05-05 23:06:00,198.939,198.939,198.88,198.908,56299999.0
2005-05-05 23:07:00,198.903,198.915,198.874,198.904,56500000.0
2005-05-05 23:08:00,198.88,198.895,198.867,198.884,75800001.0
2005-05-05 23:09:00,198.88,198.902,198.86,198.885,46799999.0
2005-05-05 23:10:00,198.871,198.873,198.838,198.855,88800001.0
2005-05-05 23:11:00,198.842,198.88,198.84,198.847,95700000.0
2005-05-05 23:12:00,198.838,198.848,198.809,198.835,56500000.0
2005-05-05 23:13:00,198.826,198.843,198.799,198.802,88300000.0
2005-05-05 23:14:00,198.821,198.845,198.803,198.845,28100000.0
2005-05-05 23:15:00,198.838,198.841,198.793,198.817,37600000.0
2005-05-05 23:16:00,198.811,198.832,198.8,198.815,51000000.0
2005-05-05 23:17:00,198.815,198.825,198.796,198.808,38600000.0
2005-05-05 23:18:00,198.807,198.807,198.783,198.8,31900000.0
2005-05-05 23:19:00,198.8,198.823,198.792,198.796,59600000.0
2005-05-05 23:20:00,198.815,198.833,198.806,198.829,65100000.0
2005-05-05 23:21:00,198.855,198.874,198.834,198.854,62600000.0
2005-05-05 23:22:00,198.849,198.849,198.781,198.834,60599999.0
2005-05-05 23:23:00,198.836,198.848,198.814,198.838,57900000.0
2005-05-05 23:24:00,198.833,198.873,198.807,198.861,25600000.0
2005-05-05 23:25:00,198.855,198.862,198.761,198.812,72300000.0
2005-05-05 23:26:00,198.831,198.851,198.824,198.833,44600000.0
2005-05-05 23:27:00,198.869,198.887,198.838,198.857,44100000.0
2005-05-05 23:28:00,198.841,198.89,198.841,198.888,60500000.0
2005-05-05 23:29:00,198.884,198.913,198.869,198.869,24400000.0
2005-05-05 23:30:00,198.883,198.918,198.883,198.905,63000000.0
2005-05-05 23:31:00,198.904,198.923,198.886,198.886,57900001.0
2005-05-05 23:32:00,198.897,198.917,198.88,198.897,35600000.0
2005-05-05 23:33:00,198.942,198.942,198.855,198.858,33200000.0
2005-05-05 23:34:00,198.884,198.917,198.867,198.867,32700000.0
2005-05-05 23:35:00,198.909,198.909,198.865,198.87,54600000.0
2005-05-05 23:36:00,198.835,198.914,198.831,198.9,37600000.0
2005-05-05 23:37:00,198.905,198.905,198.858,198.878,31800000.0
2005-05-05 23:38:00,198.899,198.899,198.875,198.886,43900001.0
2005-05-05 23:39:00,198.884,198.914,198.875,198.914,33300000.0
2005-05-05 23:40:00,198.924,198.933,198.889,198.907,53900000.0
2005-05-05 23:41:00,198.957,198.963,198.902,198.912,59100002.0
2005-05-05 23:42:00,198.93,198.93,198.887,198.901,47200000.0
2005-05-05 23:43:00,198.9,198.91,198.888,198.904,50300001.0
2005-05-05 23:44:00,198.88,198.921,198.869,198.895,42700000.0
2005-05-05 23:45:00,198.866,198.899,198.838,198.892,60600000.0
2005-05-05 23:46:00,198.892,198.892,198.844,198.853,50700000.0
2005-05-05 23:47:00,198.869,198.877,198.829,198.877,56900000.0
2005-05-05 23:48:00,198.858,198.891,198.83,198.891,38100000.0
2005-05-05 23:49:00,198.839,198.888,198.826,198.888,56300000.0
2005-05-05 23:50:00,198.886,198.902,198.865,198.892,60200001.0
2005-05-05 23:51:00,198.897,198.921,198.873,198.921,60100000.0
2005-05-05 23:52:00,198.928,198.961,198.906,198.936,51300000.0
2005-05-05 23:53:00,198.919,198.96,198.902,198.945,59900000.0
2005-05-05 23:54:00,198.942,198.964,198.935,198.935,63500001.0
2005-05-05 23:55:00,198.905,198.945,198.876,198.923,56200000.0
2005-05-05 23:56:00,198.905,198.919,198.88,198.9,38400000.0
2005-05-05 23:57:00,198.882,198.897,198.857,198.879,31500000.0
2005-05-05 23:58:00,198.806,198.862,198.806,198.858,57300000.0
2005-05-05 23:59:00,198.862,198.885,198.837,198.85,45600000.0
2005-05-06 00:00:00,198.856,198.86,198.811,198.811,46900000.0
2005-05-06 00:01:00,198.827,198.846,198.792,198.805,47500000.0
2005-05-06 00:02:00,198.76,198.811,198.76,198.802,68199999.0
2005-05-06 00:03:00,198.791,198.833,198.782,198.833,37500000.0
2005-05-06 00:04:00,198.852,198.869,198.818,198.833,43400000.0
2005-05-06 00:05:00,198.819,198.825,198.793,198.795,56000000.0
2005-05-06 00:06:00,198.843,198.843,198.761,198.766,32400000.0
2005-05-06 00:07:00,198.82,198.821,198.755,198.789,63499999.0
2005-05-06 00:08:00,198.747,198.81,198.734,198.795,80000001.0
2005-05-06 00:09:00,198.782,198.787,198.751,198.775,94200001.0
2005-05-06 00:10:00,198.743,198.797,198.731,198.791,62499999.0
2005-05-06 00:11:00,198.76,198.817,198.737,198.755,39600000.0
2005-05-06 00:12:00,198.777,198.784,198.756,198.756,46300000.0
2005-05-06 00:13:00,198.767,198.789,198.742,198.777,64600001.0
2005-05-06 00:14:00,198.765,198.771,198.733,198.752,42800000.0
2005-05-06 00:15:00,198.763,198.789,198.755,198.765,75400000.0
2005-05-06 00:16:00,198.727,198.767,198.719,198.767,37300000.0
2005-05-06 00:17:00,198.782,198.795,198.748,198.76,38100000.0
2005-05-06 00:18:00,198.765,198.765,198.718,198.75,64700000.0
2005-05-06 00:19:00,198.729,198.766,198.728,198.763,38100000.0
2005-05-06 00:20:00,198.763,198.772,198.733,198.756,64100000.0
2005-05-06 00:21:00,198.752,198.759,198.715,198.744,47400000.0
2005-05-06 00:22:00,198.739,198.757,198.7,198.722,28000000.0
2005-05-06 00:23:00,198.738,198.744,198.721,198.725,39400000.0
2005-05-06 00:24:00,198.764,198.764,198.716,198.732,36600000.0
2005-05-06 00:25:00,198.766,198.766,198.727,198.737,53000000.0
2005-05-06 00:26:00,198.683,198.738,198.679,198.727,38700000.0
2005-05-06 00:27:00,198.746,198.756,198.709,198.712,68300000.0
2005-05-06 00:28:00,198.738,198.749,198.718,198.739,29900000.0
2005-05-06 00:29:00,198.722,198.756,198.705,198.745,53900000.0
2005-05-06 00:30:00,198.742,198.742,198.724,198.738,73900000.0
2005-05-06 00:31:00,198.735,198.771,198.735,198.771,33500000.0
2005-05-06 00:32:00,198.75,198.75,198.734,198.746,61199999.0
2005-05-06 00:33:00,198.751,198.767,198.72,198.757,54700000.0
2005-05-06 00:34:00,198.728,198.799,198.719,198.799,49100000.0
2005-05-06 00:35:00,198.776,198.822,198.765,198.822,54900000.0
2005-05-06 00:36:00,198.782,198.822,198.782,198.783,45400000.0
2005-05-06 00:37:00,198.801,198.801,198.752,198.752,42200000.0
2005-05-06 00:38:00,198.758,198.794,198.746,198.789,45600000.0
2005-05-06 00:39:00,198.771,198.814,198.756,198.804,34100000.0
2005-05-06 00:40:00,198.807,198.807,198.751,198.761,21200000.0
2005-05-06 00:41:00,198.763,198.813,198.761,198.813,50300000.0
2005-05-06 00:42:00,198.822,198.822,198.779,198.787,53500000.0
2005-05-06 00:43:00,198.79,198.814,198.78,198.785,63300000.0
2005-05-06 00:44:00,198.772,198.772,198.723,198.73,31400000.0
2005-05-06 00:45:00,198.707,198.708,198.663,198.668,37800000.0
2005-05-06 00:46:00,198.722,198.749,198.684,198.699,55600000.0
2005-05-06 00:47:00,198.702,198.726,198.685,198.711,59600001.0
2005-05-06 00:48:00,198.698,198.718,198.673,198.703,39500000.0
2005-05-06 00:49:00,198.717,198.747,198.69,198.705,82100000.0
2005-05-06 00:50:00,198.707,198.758,198.655,198.758,57799999.0
2005-05-06 00:51:00,198.757,198.758,198.672,198.722,71300000.0
2005-05-06 00:52:00,198.702,198.753,198.698,198.73,55100000.0
2005-05-06 00:53:00,198.757,198.776,198.736,198.776,48200000.0
2005-05-06 00:54:00,198.751,198.796,198.744,198.778,35000000.0
2005-05-06 00:55:00,198.794,198.826,198.787,198.815,66000000.0
2005-05-06 00:56:00,198.798,198.812,198.784,198.808,27000000.0
2005-05-06 00:57:00,198.8,198.809,198.77,198.809,52300000.0
2005-05-06 00:58:00,198.811,198.827,198.765,198.781,32300000.0
2005-05-06 00:59:00,198.804,198.806,198.775,198.775,64100001.0
2005-05-06 01:00:00,198.808,198.816,198.79,198.79,63900000.0
2005-05-06 01:01:00,198.774,198.795,198.774,198.792,41500000.0
2005-05-06 01:02:00,198.8,198.807,198.754,198.767,71300000.0
2005-05-06 01:03:00,198.766,198.807,198.765,198.788,30500000.0
2005-05-06 01:04:00,198.781,198.807,198.768,198.793,80700000.0
2005-05-06 01:05:00,198.789,198.824,198.78,198.817,31400000.0
2005-05-06 01:06:00,198.795,198.805,198.768,198.775,55799999.0
2005-05-06 01:07:00,198.748,198.771,198.729,198.757,35400000.0
2005-05-06 01:08:00,198.796,198.809,198.784,198.807,25000000.0
2005-05-06 01:09:00,198.747,198.845,198.743,198.828,64800001.0
2005-05-06 01:10:00,198.813,198.844,198.809,198.833,39399999.0
2005-05-06 01:11:00,198.839,198.857,198.822,198.854,68400000.0
2005-05-06 01:12:00,198.849,198.849,198.799,198.814,81800000.0
2005-05-06 01:13:00,198.817,198.83,198.775,198.83,65100000.0
2005-05-06 01:14:00,198.842,198.867,198.815,198.849,80600000.0
2005-05-06 01:15:00,198.876,198.884,198.856,198.869,61400000.0
2005-05-06 01:16:00,198.865,198.884,198.829,198.864,54400001.0
2005-05-06 01:17:00,198.849,198.852,198.84,198.845,50099999.0
2005-05-06 01:18:00,198.833,198.881,198.817,198.871,54900000.0
2005-05-06 01:19:00,198.854,198.889,198.847,198.88,36500000.0
2005-05-06 01:20:00,198.869,198.907,198.864,198.907,48400000.0
2005-05-06 01:21:00,198.85,198.877,198.806,198.832,66299999.0
2005-05-06 01:22:00,198.806,198.849,198.792,198.841,35100000.0
2005-05-06 01:23:00,198.842,198.909,198.842,198.904,54200000.0
2005-05-06 01:24:00,198.856,198.893,198.841,198.864,60900001.0
2005-05-06 01:25:00,198.869,198.876,198.828,198.86,17300000.0
2005-05-06 01:26:00,198.838,198.894,198.838,198.88,48400000.0
2005-05-06 01:27:00,198.902,198.916,198.872,198.873,50600000.0
2005-05-06 01:28:00,198.866,198.899,198.828,198.899,40600001.0
2005-05-06 01:29:00,198.906,198.958,198.9,198.947,69500000.0
2005-05-06 01:30:00,198.905,198.939,198.898,198.939,41399999.0
2005-05-06 01:31:00,198.931,198.94,198.902,198.915,53900000.0
2005-05-06 01:32:00,198.964,198.977,198.931,198.962,38800000.0
2005-05-06 01:33:00,198.939,198.961,198.908,198.955,69100001.0
2005-05-06 01:34:00,198.964,198.976,198.932,198.974,49100000.0
2005-05-06 01:35:00,198.967,198.979,198.94,198.961,49600000.0
2005-05-06 01:36:00,198.95,198.975,198.937,198.948,41900000.0
2005-05-06 01:37:00,198.969,198.969,198.934,198.945,39000000.0
2005-05-06 01:38:00,198.927,198.945,198.911,198.911,44400000.0
2005-05-06 01:39:00,198.924,198.925,198.898,198.915,40700000.0
2005-05-06 01:40:00,198.916,198.941,198.912,198.924,32500000.0
2005-05-06 01:41:00,198.91,198.916,198.895,198.916,102699999.0
2005-05-06 01:42:00,198.928,198.946,198.91,198.929,61200001.0
2005-05-06 01:43:00,198.927,198.969,198.913,198.965,61700000.0
2005-05-06 01:44:00,198.914,198.958,198.907,198.952,45200000.0
2005-05-06 01:45:00,198.975,198.98,198.934,198.951,57399999.0
2005-05-06 01:46:00,198.956,198.983,198.945,198.959,47500000.0
2005-05-06 01:47:00,198.948,198.955,198.932,198.95,67999998.0
2005-05-06 01:48:00,198.942,198.945,198.911,198.939,35100000.0
2005-05-06 01:49:00,198.906,198.919,198.86,198.869,19300000.0
2005-05-06 01:50:00,198.837,198.837,198.763,198.769,60500000.0
2005-05-06 01:51:00,198.757,198.772,198.743,198.758,29800000.0
2005-05-06 01:52:00,198.738,198.787,198.738,198.742,21500000.0
2005-05-06 01:53:00,198.729,198.794,198.729,198.793,49000000.0
2005-05-06 01:54:00,198.804,198.811,198.751,198.793,54500000.0
2005-05-06 01:55:00,198.726,198.822,198.726,198.815,88800001.0
2005-05-06 01:56:00,198.821,198.821,198.768,198.768,13200000.0
2005-05-06 01:57:00,198.748,198.78,198.702,198.753,38100000.0
2005-05-06 01:58:00,198.745,198.85,198.724,198.843,60499999.0
2005-05-06 01:59:00,198.847,198.852,198.787,198.813,52000000.0
2005-05-06 02:00:00,198.816,198.838,198.796,198.808,67500001.0
2005-05-06 02:01:00,198.82,198.85,198.792,198.808,46100000.0
2005-05-06 02:02:00,198.801,198.844,198.795,198.83,27000000.0
2005-05-06 02:03:00,198.834,198.834,198.797,198.822,26300000.0
2005-05-06 02:04:00,198.85,198.85,198.802,198.817,46199999.0
2005-05-06 02:05:00,198.815,198.855,198.794,198.855,25400000.0
2005-05-06 02:06:00,198.845,198.859,198.793,198.81,51700001.0
2005-05-06 02:07:00,198.829,198.835,198.806,198.83,26500000.0
2005-05-06 02:08:00,198.823,198.823,198.783,198.799,70200000.0
2005-05-06 02:09:00,198.781,198.819,198.771,198.817,24800000.0
2005-05-06 02:10:00,198.803,198.842,198.803,198.838,54500000.0
2005-05-06 02:11:00,198.838,198.888,198.825,198.855,55500000.0
2005-05-06 02:12:00,198.833,198.868,198.82,198.852,43300000.0
2005-05-06 02:13:00,198.861,198.861,198.821,198.842,17800000.0
2005-05-06 02:14:00,198.856,198.869,198.825,198.848,41100000.0
2005-05-06 02:15:00,198.873,198.88,198.841,198.874,38100000.0
2005-05-06 02:16:00,198.86,198.876,198.828,198.859,53700000.0
2005-05-06 02:17:00,198.856,198.875,198.841,198.847,50700000.0
2005-05-06 02:18:00,198.846,198.865,198.809,198.841,32200000.0
2005-05-06 02:19:00,198.85,198.86,198.784,198.793,52200000.0
2005-05-06 02:20:00,198.845,198.865,198.823,198.841,49400000.0
2005-05-06 02:21:00,198.868,198.89,198.843,198.879,43200000.0
2005-05-06 02:22:00,198.871,198.882,198.827,198.854,70500000.0
2005-05-06 02:23:00,198.898,198.915,198.842,198.885,51700000.0
2005-05-06 02:24:00,198.885,198.932,198.882,198.925,46400000.0
2005-05-06 02:25:00,198.958,198.975,198.913,198.975,29500000.0
2005-05-06 02:26:00,198.97,198.986,198.942,198.968,102900000.0
2005-05-06 02:27:00,198.986,198.99,198.919,198.97,41300000.0
2005-05-06 02:28:00,198.953,198.978,198.917,198.917,61600000.0
2005-05-06 02:29:00,198.949,198.961,198.915,198.915,60300001.0
2005-05-06 02:30:00,198.946,199.001,198.943,198.96,32400000.0
2005-05-06 02:31:00,199.003,199.028,198.985,199.007,59700000.0
2005-05-06 02:32:00,198.99,199.06,198.99,199.059,60100000.0
2005-05-06 02:33:00,199.033,199.072,199.031,199.052,63000000.0
2005-05-06 02:34:00,199.013,199.031,198.986,199.004,40800000.0
2005-05-06 02:35:00,199.017,199.024,198.971,199.0,52600000.0
2005-05-06 02:36:00,198.992,199.044,198.984,199.036,52400000.0
2005-05-06 02:37:00,199.055,199.078,199.044,199.07,52400000.0
2005-05-06 02:38:00,199.065,199.125,199.065,199.107,48500000.0
2005-05-06 02:39:00,199.095,199.124,199.077,199.124,64099999.0
2005-05-06 02:40:00,199.093,199.114,199.069,199.096,48900000.0
2005-05-06 02:41:00,199.119,199.146,199.092,199.121,36500000.0
2005-05-06 02:42:00,199.098,199.143,199.095,199.124,77900000.0
2005-05-06 02:43:00,199.088,199.093,199.075,199.086,33300000.0
2005-05-06 02:44:00,199.082,199.101,199.01,199.031,44200000.0
2005-05-06 02:45:00,199.022,199.044,199.01,199.039,56899999.0
2005-05-06 02:46:00,199.032,199.042,199.007,199.028,26400000.0
2005-05-06 02:47:00,199.038,199.054,199.014,199.039,88399999.0
2005-05-06 02:48:00,199.037,199.044,198.999,199.011,36600000.0
2005-05-06 02:49:00,199.001,199.022,198.986,198.994,55000000.0
2005-05-06 02:50:00,198.973,198.991,198.959,198.977,56800001.0
2005-05-06 02:51:00,198.971,198.998,198.924,198.974,39900000.0
2005-05-06 02:52:00,198.931,198.981,198.931,198.968,29500000.0
2005-05-06 02:53:00,198.956,198.978,198.917,198.93,45900000.0
2005-05-06 02:54:00,198.908,198.976,198.908,198.969,47300000.0
2005-05-06 02:55:00,198.932,198.947,198.861,198.884,31800000.0
2005-05-06 02:56:00,198.885,198.907,198.866,198.866,53500000.0
2005-05-06 02:57:00,198.879,198.884,198.824,198.829,67099998.0
2005-05-06 02:58:00,198.828,198.86,198.819,198.845,78600001.0
2005-05-06 02:59:00,198.813,198.851,198.79,198.803,51500000.0
2005-05-06 03:00:00,198.793,198.836,198.788,198.83,67200000.0
2005-05-06 03:01:00,198.838,198.877,198.816,198.865,72799999.0
2005-05-06 03:02:00,198.872,198.879,198.835,198.839,35900000.0
2005-05-06 03:03:00,198.869,198.882,198.844,198.864,48600000.0
2005-05-06 03:04:00,198.852,198.864,198.829,198.857,50500001.0
2005-05-06 03:05:00,198.839,198.866,198.836,198.841,30500000.0
2005-05-06 03:06:00,198.834,198.867,198.824,198.865,51200001.0
2005-05-06 03:07:00,198.831,198.854,198.82,198.82,70100001.0
2005-05-06 03:08:00,198.853,198.876,198.835,198.85,31600000.0
2005-05-06 03:09:00,198.865,198.915,198.859,198.899,38400000.0
2005-05-06 03:10:00,198.878,198.905,198.859,198.872,39300000.0
2005-05-06 03:11:00,198.875,198.889,198.857,198.87,45500000.0
2005-05-06 03:12:00,198.872,198.888,198.856,198.885,19200000.0
2005-05-06 03:13:00,198.874,198.881,198.828,198.834,43400000.0
2005-05-06 03:14:00,198.866,198.92,198.866,198.902,34200000.0
2005-05-06 03:15:00,198.91,198.91,198.817,198.829,42100000.0
2005-05-06 03:16:00,198.816,198.858,198.805,198.858,48500000.0
2005-05-06 03:17:00,198.848,198.848,198.725,198.741,93500000.0
2005-05-06 03:18:00,198.731,198.775,198.727,198.758,50200000.0
2005-05-06 03:19:00,198.74,198.778,198.73,198.752,52800000.0
2005-05-06 03:20:00,198.748,198.8,198.748,198.786,43600000.0
2005-05-06 03:21:00,198.795,198.816,198.78,198.786,40500001.0
2005-05-06 03:22:00,198.795,198.814,198.752,198.752,89400001.0
2005-05-06 03:23:00,198.852,198.852,198.807,198.824,54400000.0
2005-05-06 03:24:00,198.846,198.871,198.826,198.86,54100001.0
2005-05-06 03:25:00,198.878,198.899,198.857,198.896,40500000.0
2005-05-06 03:26:00,198.909,198.922,198.864,198.877,33100000.0
2005-05-06 03:27:00,198.857,198.892,198.845,198.881,80700000.0
2005-05-06 03:28:00,198.897,198.897,198.824,198.857,39900000.0
2005-05-06 03:29:00,198.865,198.883,198.853,198.872,42400000.0
2005-05-06 03:30:00,198.869,198.882,198.84,198.842,43899999.0
2005-05-06 03:31:00,198.892,198.892,198.83,198.868,24800000.0
2005-05-06 03:32:00,198.85,198.884,198.829,198.884,51600000.0
2005-05-06 03:33:00,198.814,198.85,198.81,198.838,29800000.0
2005-05-06 03:34:00,198.819,198.834,198.783,198.8,78000001.0
2005-05-06 03:35:00,198.793,198.849,198.793,198.842,43300000.0
2005-05-06 03:36:00,198.844,198.857,198.828,198.841,53000001.0
2005-05-06 03:37:00,198.847,198.864,198.807,198.807,46899999.0
2005-05-06 03:38:00,198.827,198.841,198.791,198.817,27900000.0
2005-05-06 03:39:00,198.802,198.825,198.78,198.818,39400000.0
2005-05-06 03:40:00,198.827,198.839,198.778,198.8,68600001.0
2005-05-06 03:41:00,198.806,198.836,198.788,198.832,64600000.0
2005-05-06 03:42:00,198.859,198.873,198.824,198.867,55000001.0
2005-05-06 03:43:00,198.877,198.891,198.822,198.858,75300001.0
2005-05-06 03:44:00,198.89,198.892,198.847,198.849,34500000.0
2005-05-06 03:45:00,198.865,198.865,198.842,198.853,39800000.0
2005-05-06 03:46:00,198.837,198.892,198.837,198.89,36000000.0
2005-05-06 03:47:00,198.878,198.904,198.864,198.88,62400000.0
2005-05-06 03:48:00,198.898,198.903,198.866,198.892,58900001.0
2005-05-06 03:49:00,198.874,198.891,198.854,198.879,57500001.0
2005-05-06 03:50:00,198.872,198.901,198.872,198.892,45900000.0
2005-05-06 03:51:00,198.87,198.894,198.841,198.874,68400000.0
2005-05-06 03:52:00,198.889,198.896,198.827,198.827,55500000.0
2005-05-06 03:53:00,198.879,198.904,198.879,198.904,35500000.0
2005-05-06 03:54:00,198.921,198.932,198.891,198.899,52100000.0
2005-05-06 03:55:00,198.914,198.914,198.874,198.892,34100000.0
2005-05-06 03:56:00,198.886,198.913,198.879,198.906,82799999.0
2005-05-06 03:57:00,198.874,198.913,198.862,198.902,34500000.0
2005-05-06 03:58:00,198.904,198.925,198.886,198.915,82700000.0
2005-05-06 03:59:00,198.912,198.931,198.888,198.907,36000000.0
2005-05-06 04:00:00,198.919,198.94,198.911,198.94,44700000.0
2005-05-06 04:01:00,198.906,198.917,198.851,198.876,27400000.0
2005-05-06 04:02:00,198.907,198.928,198.861,198.926,51900000.0
2005-05-06 04:03:00,198.956,198.97,198.92,198.936,66499999.0
2005-05-06 04:04:00,198.936,198.965,198.922,198.965,37800000.0
2005-05-06 04:05:00,198.963,198.967,198.891,198.934,77300000.0
2005-05-06 04:06:00,198.961,198.961,198.921,198.939,53300001.0
2005-05-06 04:07:00,198.918,198.949,198.918,198.949,27200000.0
2005-05-06 04:08:00,198.952,198.967,198.927,198.967,94700001.0
2005-05-06 04:09:00,198.967,198.98,198.947,198.947,77299999.0
2005-05-06 04:10:00,198.939,198.977,198.926,198.964,50899999.0
2005-05-06 04:11:00,198.926,198.988,198.923,198.948,56400000.0
2005-05-06 04:12:00,198.937,198.978,198.934,198.939,64500000.0
2005-05-06 04:13:00,198.909,198.938,198.902,198.928,37700000.0
2005-05-06 04:14:00,198.925,198.972,198.925,198.947,72600000.0
2005-05-06 04:15:00,198.908,198.966,198.902,198.966,55700000.0
2005-05-06 04:16:00,198.939,198.968,198.9,198.9,59299999.0
2005-05-06 04:17:00,198.911,198.926,198.902,198.913,58100001.0
2005-05-06 04:18:00,198.917,198.955,198.911,198.92,64600000.0
2005-05-06 04:19:00,198.936,198.965,198.936,198.936,65400000.0
2005-05-06 04:20:00,198.961,198.998,198.959,198.97,36600000.0
2005-05-06 04:21:00,198.969,198.976,198.922,198.967,45300000.0
2005-05-06 04:22:00,198.997,199.002,198.963,198.963,24000000.0
2005-05-06 04:23:00,198.996,198.996,198.958,198.965,48800001.0
2005-05-06 04:24:00,198.974,198.981,198.964,198.981,106000001.0
2005-05-06 04:25:00,198.969,198.978,198.928,198.928,50800000.0
2005-05-06 04:26:00,198.931,198.947,198.911,198.92,63300000.0
2005-05-06 04:27:00,198.916,198.944,198.873,198.873,18500000.0
2005-05-06 04:28:00,198.866,198.904,198.845,198.904,53100000.0
2005-05-06 04:29:00,198.881,198.912,198.87,198.897,26600000.0
2005-05-06 04:30:00,198.899,198.899,198.856,198.88,26900000.0
2005-05-06 04:31:00,198.888,198.896,198.864,198.884,44700001.0
2005-05-06 04:32:00,198.925,198.948,198.908,198.921,30600000.0
2005-05-06 04:33:00,198.912,198.938,198.89,198.938,62300000.0
2005-05-06 04:34:00,198.923,198.955,198.905,198.953,19600000.0
2005-05-06 04:35:00,198.946,198.953,198.906,198.921,41100000.0
2005-05-06 04:36:00,198.941,198.941,198.901,198.932,59600000.0
2005-05-06 04:37:00,198.933,198.933,198.884,198.904,56100000.0
2005-05-06 04:38:00,198.913,198.922,198.897,198.902,63700000.0
2005-05-06 04:39:00,198.893,198.953,198.893,198.953,55000001.0
2005-05-06 04:40:00,198.921,198.945,198.898,198.945,67000000.0
2005-05-06 04:41:00,198.929,198.945,198.914,198.922,35000000.0
2005-05-06 04:42:00,198.937,198.937,198.905,198.915,87700000.0
2005-05-06 04:43:00,198.954,198.967,198.94,198.954,35300000.0
2005-05-06 04:44:00,198.939,198.944,198.912,198.937,53900000.0
2005-05-06 04:45:00,198.936,198.956,198.934,198.934,49300000.0
2005-05-06 04:46:00,198.953,198.953,198.923,198.929,35100000.0
2005-05-06 04:47:00,198.935,198.947,198.915,198.933,57600000.0
2005-05-06 04:48:00,198.935,198.953,198.918,198.948,26500000.0
2005-05-06 04:49:00,198.918,198.942,198.893,198.897,50400000.0
2005-05-06 04:50:00,198.899,198.905,198.869,198.881,42700000.0
2005-05-06 04:51:00,198.903,198.934,198.903,198.934,15800000.0
2005-05-06 04:52:00,198.92,198.953,198.905,198.953,101400001.0
2005-05-06 04:53:00,198.958,198.958,198.922,198.949,31700000.0
2005-05-06 04:54:00,198.956,198.959,198.921,198.957,35500000.0
2005-05-06 04:55:00,198.951,198.972,198.948,198.966,77599998.0
2005-05-06 04:56:00,198.955,198.964,198.932,198.937,28200000.0
2005-05-06 04:57:00,198.974,198.977,198.961,198.973,56500000.0
2005-05-06 04:58:00,198.942,198.981,198.942,198.965,63899999.0
2005-05-06 04:59:00,198.956,198.961,198.911,198.928,59000000.0
2005-05-06 05:00:00,198.97,198.99,198.937,198.937,30100000.0
2005-05-06 05:01:00,198.929,198.972,198.922,198.95,84900000.0
2005-05-06 05:02:00,198.924,198.944,198.919,198.937,42300000.0
2005-05-06 05:03:00,198.941,198.982,198.925,198.982,23100000.0
2005-05-06 05:04:00,198.92,198.968,198.917,198.943,52200000.0
2005-05-06 05:05:00,198.958,199.017,198.958,199.017,43000000.0
2005-05-06 05:06:00,198.999,199.015,198.959,198.959,57000000.0
2005-05-06 05:07:00,198.987,199.009,198.953,198.953,58200000.0
2005-05-06 05:08:00,198.98,199.018,198.977,198.98,65800001.0
2005-05-06 05:09:00,198.992,199.031,198.967,199.031,32100000.0
2005-05-06 05:10:00,199.019,199.024,198.967,199.019,57300000.0
2005-05-06 05:11:00,198.991,199.006,198.969,199.001,93600000.0
2005-05-06 05:12:00,198.987,198.997,198.962,198.997,54300001.0
2005-05-06 05:13:00,199.007,199.024,198.987,199.005,30900000.0
2005-05-06 05:14:00,198.995,198.996,198.974,198.99,86099999.0
2005-05-06 05:15:00,199.025,199.025,198.956,198.959,36100000.0
2005-05-06 05:16:00,198.965,198.984,198.944,198.984,45600000.0
2005-05-06 05:17:00,198.936,198.982,198.921,198.962,33700000.0
2005-05-06 05:18:00,198.995,198.995,198.96,198.971,61900000.0
2005-05-06 05:19:00,198.944,198.96,198.923,198.949,41000000.0
2005-05-06 05:20:00,198.996,199.001,198.941,198.954,52400000.0
2005-05-06 05:21:00,198.939,198.967,198.931,198.958,24400000.0
2005-05-06 05:22:00,198.947,198.949,198.919,198.923,21200000.0
2005-05-06 05:23:00,198.949,198.965,198.939,198.95,54100001.0
2005-05-06 05:24:00,198.969,198.98,198.938,198.951,39800000.0
2005-05-06 05:25:00,198.948,199.003,198.94,199.003,58100001.0
2005-05-06 05:26:00,199.022,199.022,198.907,198.907,64700000.0
2005-05-06 05:27:00,198.957,199.018,198.943,199.018,87100001.0
2005-05-06 05:28:00,199.018,199.018,198.973,198.978,56300000.0
2005-05-06 05:29:00,198.986,199.003,198.944,198.961,42600000.0
2005-05-06 05:30:00,198.998,199.002,198.956,198.995,61600000.0
2005-05-06 05:31:00,198.997,199.032,198.97,198.97,55700000.0
2005-05-06 05:32:00,199.015,199.026,198.996,199.013,52300000.0
2005-05-06 05:33:00,198.998,199.037,198.979,199.021,33900000.0
2005-05-06 05:34:00,199.01,199.024,198.99,199.024,84400001.0
2005-05-06 05:35:00,199.018,199.024,198.994,199.009,46200000.0
2005-05-06 05:36:00,199.005,199.036,198.995,199.023,62099999.0
2005-05-06 05:37:00,199.028,199.043,199.015,199.015,61800000.0
2005-05-06 05:38:00,198.997,199.043,198.997,199.022,28300000.0
2005-05-06 05:39:00,199.041,199.041,199.011,199.036,36700001.0
2005-05-06 05:40:00,199.056,199.056,199.013,199.032,67700000.0
2005-05-06 05:41:00,199.041,199.041,198.994,199.02,61600000.0
2005-05-06 05:42:00,199.011,199.019,198.991,199.019,58400000.0
2005-05-06 05:43:00,199.01,199.039,198.993,199.025,37700000.0
2005-05-06 05:44:00,199.05,199.05,198.996,199.01,41500000.0
2005-05-06 05:45:00,199.039,199.042,199.009,199.026,36500000.0
2005-05-06 05:46:00,198.998,199.029,198.984,199.01,37300000.0
2005-05-06 05:47:00,199.02,199.033,198.998,198.999,31900000.0
2005-05-06 05:48:00,199.027,199.048,199.011,199.036,39300000.0
2005-05-06 05:49:00,199.02,199.03,198.998,199.017,67500000.0
2005-05-06 05:50:00,199.016,199.028,199.005,199.013,97700002.0
2005-05-06 05:51:00,199.044,199.067,199.009,199.009,42100000.0
2005-05-06 05:52:00,199.032,199.032,198.968,199.006,68500000.0
2005-05-06 05:53:00,199.007,199.008,198.933,198.975,83800001.0
2005-05-06 05:54:00,199.031,199.032,199.001,199.01,51300000.0
2005-05-06 05:55:00,199.023,199.062,199.007,199.016,40500000.0
2005-05-06 05:56:00,199.011,199.028,198.997,198.997,67000000.0
2005-05-06 05:57:00,198.972,198.999,198.95,198.991,57200000.0
2005-05-06 05:58:00,198.964,198.998,198.939,198.998,57600001.0
2005-05-06 05:59:00,198.953,199.009,198.946,198.984,46800000.0
2005-05-06 06:00:00,199.001,199.011,198.985,198.991,41500000.0
2005-05-06 06:01:00,198.984,198.984,198.919,198.976,59200000.0
2005-05-06 06:02:00,198.976,199.01,198.967,198.999,44200000.0
2005-05-06 06:03:00,199.004,199.01,198.986,198.99,36200000.0
2005-05-06 06:04:00,198.975,199.01,198.954,198.993,87499998.0
2005-05-06 06:05:00,198.997,199.011,198.985,198.998,31300000.0
2005-05-06 06:06:00,199.014,199.015,198.976,199.002,48500000.0
2005-05-06 06:07:00,199.007,199.013,198.968,198.986,39600000.0
2005-05-06 06:08:00,199.022,199.022,198.961,198.986,23800000.0
2005-05-06 06:09:00,199.002,199.02,198.98,198.999,38600000.0
2005-05-06 06:10:00,199.006,199.015,198.977,199.006,36800000.0
2005-05-06 06:11:00,199.001,199.013,198.968,198.987,58500000.0
2005-05-06 06:12:00,198.987,198.994,198.958,198.971,36400000.0
2005-05-06 06:13:00,198.956,198.973,198.934,198.939,40900000.0
2005-05-06 06:14:00,198.954,198.955,198.924,198.95,92700000.0
2005-05-06 06:15:00,198.911,198.959,198.899,198.942,46500000.0
2005-05-06 06:16:00,198.908,198.992,198.897,198.971,58399999.0
2005-05-06 06:17:00,198.918,198.956,198.899,198.944,50700000.0
2005-05-06 06:18:00,199.004,199.004,198.953,198.998,61000000.0
2005-05-06 06:19:00,199.003,199.012,198.975,198.998,56900000.0
2005-05-06 06:20:00,199.015,199.015,198.952,198.994,61000000.0
2005-05-06 06:21:00,198.951,199.007,198.951,198.991,62000000.0
2005-05-06 06:22:00,198.986,199.015,198.966,198.987,68599999.0
2005-05-06 06:23:00,199.013,199.02,198.986,198.986,71100000.0
2005-05-06 06:24:00,199.001,199.048,198.984,199.044,24500000.0
2005-05-06 06:25:00,198.996,199.036,198.955,199.029,27600000.0
2005-05-06 06:26:00,199.014,199.032,198.982,199.017,77000000.0
2005-05-06 06:27:00,199.026,199.026,198.983,198.99,40600000.0
2005-05-06 06:28:00,198.925,198.994,198.912,198.994,44600000.0
2005-05-06 06:29:00,198.988,199.026,198.978,199.005,51700000.0
2005-05-06 06:30:00,198.981,199.008,198.971,198.993,26000000.0
2005-05-06 06:31:00,198.983,199.035,198.983,198.994,54600000.0
2005-05-06 06:32:00,199.026,199.026,198.989,198.993,37800000.0
2005-05-06 06:33:00,198.986,199.005,198.968,198.984,57600000.0
2005-05-06 06:34:00,198.99,198.994,198.955,198.964,35100000.0
2005-05-06 06:35:00,198.971,198.982,198.954,198.978,48600000.0
2005-05-06 06:36:00,198.978,198.986,198.959,198.973,38300000.0
2005-05-06 06:37:00,198.945,199.001,198.945,198.989,54900000.0
2005-05-06 06:38:00,198.997,199.021,198.995,199.013,49100000.0
2005-05-06 06:39:00,199.027,199.05,199.018,199.048,61600000.0
2005-05-06 06:40:00,199.055,199.092,199.032,199.092,46300000.0
2005-05-06 06:41:00,199.061,199.088,199.06,199.077,46200000.0
2005-05-06 06:42:00,199.078,199.137,199.066,199.13,50600000.0
2005-05-06 06:43:00,199.157,199.184,199.136,199.154,60600000.0
2005-05-06 06:44:00,199.177,199.186,199.117,199.136,89100001.0
2005-05-06 06:45:00,199.12,199.143,199.101,199.115,35100000.0
2005-05-06 06:46:00,199.118,199.121,199.078,199.105,69000000.0
2005-05-06 06:47:00,199.109,199.113,199.076,199.098,44900000.0
2005-05-06 06:48:00,199.089,199.116,199.056,199.116,65900000.0
2005-05-06 06:49:00,199.086,199.102,199.051,199.051,47799999.0
2005-05-06 06:50:00,199.087,199.118,199.085,199.11,46100000.0
2005-05-06 06:51:00,199.148,199.15,199.109,199.143,86999998.0
2005-05-06 06:52:00,199.136,199.148,199.11,199.12,71700000.0
2005-05-06 06:53:00,199.129,199.139,199.067,199.129,59700000.0
2005-05-06 06:54:00,199.109,199.128,199.101,199.108,36000000.0
2005-05-06 06:55:00,199.083,199.122,199.083,199.118,36500000.0
2005-05-06 06:56:00,199.126,199.13,199.115,199.121,37000000.0
2005-05-06 06:57:00,199.12,199.14,199.09,199.11,32300000.0
2005-05-06 06:58:00,199.078,199.11,199.063,199.11,44500000.0
2005-05-06 06:59:00,199.076,199.1,199.059,199.073,55500000.0
2005-05-06 07:00:00,199.017,199.028,198.967,198.967,53000000.0
2005-05-06 07:01:00,198.953,199.031,198.949,198.99,42400000.0
2005-05-06 07:02:00,198.958,199.003,198.958,198.997,41400000.0
2005-05-06 07:03:00,198.99,199.012,198.985,199.012,47800000.0
2005-05-06 07:04:00,198.98,198.995,198.97,198.986,62200000.0
2005-05-06 07:05:00,198.97,198.99,198.97,198.97,67000000.0
2005-05-06 07:06:00,198.977,198.993,198.97,198.97,56599999.0
2005-05-06 07:07:00,198.99,198.992,198.96,198.967,30700000.0
2005-05-06 07:08:00,198.987,198.987,198.968,198.975,37100000.0
2005-05-06 07:09:00,198.993,199.006,198.985,198.985,72700000.0
2005-05-06 07:10:00,198.989,199.013,198.967,199.002,64599999.0
2005-05-06 07:11:00,199.01,199.01,198.971,198.98,39200000.0
2005-05-06 07:12:00,199.007,199.01,198.962,198.985,68800001.0
2005-05-06 07:13:00,198.965,198.982,198.955,198.975,36000000.0
2005-05-06 07:14:00,198.981,198.992,198.967,198.978,54200000.0
2005-05-06 07:15:00,199.002,199.002,198.984,199.001,47100000.0
2005-05-06 07:16:00,198.997,199.016,198.985,198.993,43800000.0
2005-05-06 07:17:00,199.021,199.029,199.014,199.014,37600000.0
2005-05-06 07:18:00,199.009,199.027,198.986,198.986,56899999.0
2005-05-06 07:19:00,198.997,199.0,198.958,198.967,50400000.0
2005-05-06 07:20:00,198.959,198.99,198.944,198.981,68200000.0
2005-05-06 07:21:00,198.999,199.008,198.972,198.982,49600000.0
2005-05-06 07:22:00,198.98,198.984,198.954,198.974,45900000.0
2005-05-06 07:23:00,198.954,198.99,198.947,198.97,72000000.0
2005-05-06 07:24:00,198.971,198.987,198.934,198.987,25100000.0
2005-05-06 07:25:00,198.985,199.0,198.954,198.97,87300000.0
2005-05-06 07:26:00,198.962,198.962,198.92,198.92,19100000.0
2005-05-06 07:27:00,198.952,198.976,198.947,198.972,35600000.0
2005-05-06 07:28:00,198.985,198.987,198.928,198.941,84500000.0
2005-05-06 07:29:00,198.94,198.952,198.902,198.945,86499998.0
2005-05-06 07:30:00,198.908,198.926,198.891,198.896,23400000.0
2005-05-06 07:31:00,198.949,198.951,198.875,198.934,106600000.0
2005-05-06 07:32:00,198.917,198.991,198.912,198.991,48900000.0
2005-05-06 07:33:00,198.978,199.03,198.978,199.015,24400000.0
2005-05-06 07:34:00,198.991,199.021,198.976,199.009,36700000.0
2005-05-06 07:35:00,199.042,199.056,199.008,199.055,50700000.0
2005-05-06 07:36:00,199.089,199.089,199.045,199.056,55100000.0
2005-05-06 07:37:00,199.067,199.075,198.994,199.011,74500000.0
2005-05-06 07:38:00,199.029,199.046,199.013,199.024,34000000.0
2005-05-06 07:39:00,199.005,199.036,198.998,199.018,41600000.0
2005-05-06 07:40:00,199.013,199.035,198.996,199.034,57700001.0
2005-05-06 07:41:00,199.006,199.026,198.996,199.0,80600000.0
2005-05-06 07:42:00,199.005,199.015,198.974,198.997,42700000.0
2005-05-06 07:43:00,199.007,199.015,198.98,198.98,40400000.0
2005-05-06 07:44:00,199.002,199.005,198.984,198.984,35200000.0
2005-05-06 07:45:00,198.988,199.02,198.97,199.018,72900000.0
2005-05-06 07:46:00,198.996,199.027,198.986,199.02,91099998.0
2005-05-06 07:47:00,198.973,199.02,198.967,198.996,95299999.0
2005-05-06 07:48:00,198.935,198.973,198.931,198.939,49600000.0
2005-05-06 07:49:00,198.994,198.994,198.939,198.957,31300000.0
2005-05-06 07:50:00,198.967,198.968,198.91,198.91,36700000.0
2005-05-06 07:51:00,198.959,198.969,198.909,198.923,66299999.0
2005-05-06 07:52:00,198.883,198.964,198.883,198.957,47900000.0
2005-05-06 07:53:00,198.956,198.973,198.954,198.959,33000000.0
2005-05-06 07:54:00,198.958,198.975,198.932,198.967,46100000.0
2005-05-06 07:55:00,198.928,198.969,198.925,198.932,61800001.0
2005-05-06 07:56:00,198.942,198.967,198.93,198.942,60100000.0
2005-05-06 07:57:00,198.928,198.971,198.921,198.933,35000000.0
2005-05-06 07:58:00,198.924,198.94,198.913,198.913,85999999.0
2005-05-06 07:59:00,198.932,198.935,198.889,198.903,30200000.0
2005-05-06 08:00:00,198.929,198.932,198.881,198.887,48100000.0
2005-05-06 08:01:00,198.885,198.887,198.792,198.813,35100000.0
2005-05-06 08:02:00,198.827,198.837,198.806,198.812,50300000.0
2005-05-06 08:03:00,198.847,198.869,198.826,198.869,57600000.0
2005-05-06 08:04:00,198.851,198.902,198.846,198.885,57299999.0
2005-05-06 08:05:00,198.896,198.919,198.872,198.872,63700000.0
2005-05-06 08:06:00,198.907,198.907,198.877,198.9,42799999.0
2005-05-06 08:07:00,198.907,198.92,198.874,198.874,49400000.0
2005-05-06 08:08:00,198.875,198.892,198.817,198.817,43300000.0
2005-05-06 08:09:00,198.834,198.865,198.821,198.834,25600000.0
2005-05-06 08:10:00,198.851,198.874,198.833,198.874,59399999.0
2005-05-06 08:11:00,198.88,198.885,198.83,198.863,46800000.0
2005-05-06 08:12:00,198.875,198.883,198.83,198.83,24200000.0
2005-05-06 08:13:00,198.836,198.878,198.817,198.827,36400000.0
2005-05-06 08:14:00,198.832,198.832,198.799,198.831,49199999.0
2005-05-06 08:15:00,198.805,198.831,198.778,198.806,26900000.0
2005-05-06 08:16:00,198.817,198.895,198.799,198.895,83400001.0
2005-05-06 08:17:00,198.943,198.97,198.914,198.949,26900000.0
2005-05-06 08:18:00,198.948,198.977,198.93,198.93,90600000.0
2005-05-06 08:19:00,198.947,198.956,198.912,198.913,49400000.0
2005-05-06 08:20:00,198.935,198.937,198.859,198.898,63600001.0
2005-05-06 08:21:00,198.867,198.901,198.843,198.871,44400000.0
2005-05-06 08:22:00,198.884,199.002,198.878,198.998,45700000.0
2005-05-06 08:23:00,198.987,198.99,198.936,198.95,65000000.0
2005-05-06 08:24:00,198.963,198.963,198.906,198.936,43400000.0
2005-05-06 08:25:00,198.961,198.986,198.942,198.978,37900000.0
2005-05-06 08:26:00,198.979,199.014,198.969,199.003,30200000.0
2005-05-06 08:27:00,199.039,199.039,198.983,198.99,65000001.0
2005-05-06 08:28:00,199.0,199.036,198.98,198.98,67000000.0
2005-05-06 08:29:00,199.032,199.034,198.977,199.002,25300000.0
2005-05-06 08:30:00,198.991,199.063,198.991,199.052,78800002.0
2005-05-06 08:31:00,199.076,199.083,199.029,199.059,82500000.0
2005-05-06 08:32:00,199.051,199.076,199.04,199.053,29100000.0
2005-05-06 08:33:00,199.042,199.064,199.001,199.019,68100000.0
2005-05-06 08:34:00,199.024,199.047,198.997,199.02,49300000.0
2005-05-06 08:35:00,198.986,199.015,198.977,199.0,28700000.0
2005-05-06 08:36:00,198.97,198.997,198.952,198.965,44900000.0
2005-05-06 08:37:00,198.959,198.973,198.924,198.973,65100000.0
2005-05-06 08:38:00,198.975,198.977,198.915,198.949,76300000.0
2005-05-06 08:39:00,198.963,198.975,198.944,198.97,63200001.0
2005-05-06 08:40:00,198.943,198.982,198.935,198.977,46500000.0
2005-05-06 08:41:00,198.977,198.988,198.933,198.961,35800000.0
2005-05-06 08:42:00,198.981,199.017,198.961,198.98,71600000.0
2005-05-06 08:43:00,198.969,198.996,198.961,198.961,41900000.0
2005-05-06 08:44:00,198.961,198.969,198.926,198.926,88199999.0
2005-05-06 08:45:00,198.924,198.956,198.923,198.943,55999999.0
2005-05-06 08:46:00,198.954,198.987,198.954,198.982,48900000.0
2005-05-06 08:47:00,198.96,199.02,198.948,198.995,65200000.0
2005-05-06 08:48:00,198.993,199.065,198.985,199.065,54300000.0
2005-05-06 08:49:00,199.065,199.104,199.047,199.097,78400001.0
2005-05-06 08:50:00,199.084,199.101,199.063,199.09,47700000.0
2005-05-06 08:51:00,199.083,199.094,199.057,199.078,76100000.0
2005-05-06 08:52:00,199.107,199.107,199.048,199.079,54400001.0
2005-05-06 08:53:00,199.071,199.086,199.025,199.054,28900000.0
2005-05-06 08:54:00,199.03,199.03,198.981,198.984,33800000.0
2005-05-06 08:55:00,198.968,199.004,198.95,198.991,50000001.0
2005-05-06 08:56:00,198.972,198.984,198.951,198.98,43400000.0
2005-05-06 08:57:00,198.988,199.08,198.988,199.052,35400000.0
2005-05-06 08:58:00,199.047,199.065,199.017,199.032,34800000.0
2005-05-06 08:59:00,199.032,199.065,199.015,199.034,77300000.0
2005-05-06 09:00:00,199.005,199.033,198.942,198.942,52200000.0
2005-05-06 09:01:00,198.872,198.977,198.865,198.884,76300001.0
2005-05-06 09:02:00,198.885,198.9,198.854,198.875,26200000.0
2005-05-06 09:03:00,198.913,198.921,198.83,198.851,51500000.0
2005-05-06 09:04:00,198.868,198.878,198.84,198.852,58800000.0
2005-05-06 09:05:00,198.842,198.846,198.712,198.728,57000000.0
2005-05-06 09:06:00,198.719,198.79,198.701,198.737,97300000.0
2005-05-06 09:07:00,198.702,198.737,198.68,198.727,35200000.0
2005-05-06 09:08:00,198.715,198.728,198.632,198.632,35500000.0
2005-05-06 09:09:00,198.677,198.7,198.606,198.606,69500001.0
2005-05-06 09:10:00,198.662,198.676,198.64,198.663,59600000.0
2005-05-06 09:11:00,198.653,198.692,198.641,198.657,50300000.0
2005-05-06 09:12:00,198.625,198.674,198.612,198.642,70100001.0
2005-05-06 09:13:00,198.618,198.661,198.611,198.649,47499999.0
2005-05-06 09:14:00,198.641,198.689,198.611,198.684,41100000.0
2005-05-06 09:15:00,198.702,198.708,198.633,198.671,73000001.0
2005-05-06 09:16:00,198.648,198.718,198.641,198.697,68800000.0
2005-05-06 09:17:00,198.697,198.703,198.615,198.641,38900000.0
2005-05-06 09:18:00,198.606,198.625,198.559,198.589,40700000.0
2005-05-06 09:19:00,198.583,198.619,198.564,198.607,38300000.0
2005-05-06 09:20:00,198.667,198.667,198.623,198.638,23300000.0
2005-05-06 09:21:00,198.646,198.646,198.578,198.605,47500000.0
2005-05-06 09:22:00,198.619,198.639,198.599,198.615,54300000.0
2005-05-06 09:23:00,198.635,198.635,198.541,198.546,39399999.0
2005-05-06 09:24:00,198.537,198.56,198.507,198.529,56100000.0
2005-05-06 09:25:00,198.505,198.569,198.491,198.555,56100000.0
2005-05-06 09:26:00,198.58,198.64,198.572,198.609,48800000.0
2005-05-06 09:27:00,198.58,198.596,198.541,198.543,53900000.0
2005-05-06 09:28:00,198.529,198.54,198.503,198.533,36100000.0
2005-05-06 09:29:00,198.506,198.569,198.506,198.547,56700001.0
2005-05-06 09:30:00,198.567,198.586,198.538,198.582,54700000.0
2005-05-06 09:31:00,198.591,198.596,198.528,198.556,66999999.0
2005-05-06 09:32:00,198.566,198.585,198.545,198.545,28300000.0
2005-05-06 09:33:00,198.539,198.59,198.526,198.582,31900000.0
2005-05-06 09:34:00,198.59,198.604,198.551,198.565,35700000.0
2005-05-06 09:35:00,198.569,198.584,198.527,198.573,60000001.0
2005-05-06 09:36:00,198.569,198.574,198.533,198.565,41400000.0
2005-05-06 09:37:00,198.547,198.566,198.523,198.542,103100002.0
2005-05-06 09:38:00,198.537,198.564,198.521,198.554,83200001.0
2005-05-06 09:39:00,198.518,198.562,198.504,198.527,116600001.0
2005-05-06 09:40:00,198.545,198.573,198.534,198.573,44000000.0
2005-05-06 09:41:00,198.581,198.603,198.554,198.589,75700000.0
2005-05-06 09:42:00,198.582,198.598,198.552,198.565,31600000.0
2005-05-06 09:43:00,198.582,198.599,198.55,198.567,33900000.0
2005-05-06 09:44:00,198.543,198.569,198.512,198.558,63500001.0
2005-05-06 09:45:00,198.542,198.578,198.512,198.578,54899999.0
2005-05-06 09:46:00,198.566,198.572,198.522,198.526,22200000.0
2005-05-06 09:47:00,198.543,198.545,198.52,198.543,38500000.0
2005-05-06 09:48:00,198.578,198.587,198.537,198.546,22000000.0
2005-05-06 09:49:00,198.527,198.557,198.52,198.532,28800000.0
2005-05-06 09:50:00,198.57,198.584,198.53,198.583,76800000.0
2005-05-06 09:51:00,198.612,198.622,198.568,198.569,46900001.0
2005-05-06 09:52:00,198.59,198.591,198.49,198.491,42300000.0
2005-05-06 09:53:00,198.522,198.539,198.466,198.511,57400000.0
2005-05-06 09:54:00,198.524,198.556,198.522,198.543,65100001.0
2005-05-06 09:55:00,198.536,198.571,198.52,198.556,23400000.0
2005-05-06 09:56:00,198.574,198.616,198.559,198.559,26800000.0
2005-05-06 09:57:00,198.556,198.606,198.534,198.606,38700000.0
2005-05-06 09:58:00,198.6,198.604,198.558,198.583,38200000.0
2005-05-06 09:59:00,198.59,198.617,198.59,198.606,70400000.0
2005-05-06 10:00:00,198.637,198.644,198.6,198.628,47700000.0
2005-05-06 10:01:00,198.642,198.642,198.593,198.593,60500000.0
2005-05-06 10:02:00,198.636,198.636,198.607,198.612,86300000.0
2005-05-06 10:03:00,198.588,198.623,198.578,198.621,55200001.0
2005-05-06 10:04:00,198.614,198.627,198.559,198.573,51299999.0
2005-05-06 10:05:00,198.583,198.615,198.57,198.615,39599999.0
2005-05-06 10:06:00,198.623,198.652,198.605,198.643,46800001.0
2005-05-06 10:07:00,198.631,198.69,198.626,198.69,44200000.0
2005-05-06 10:08:00,198.631,198.705,198.631,198.694,65099999.0
2005-05-06 10:09:00,198.618,198.669,198.611,198.654,49300000.0
2005-05-06 10:10:00,198.628,198.673,198.618,198.673,24400000.0
2005-05-06 10:11:00,198.656,198.686,198.656,198.68,43000000.0
2005-05-06 10:12:00,198.665,198.67,198.651,198.661,30600000.0
2005-05-06 10:13:00,198.631,198.684,198.615,198.674,75399999.0
2005-05-06 10:14:00,198.682,198.695,198.654,198.69,79900001.0
2005-05-06 10:15:00,198.692,198.692,198.652,198.668,31900000.0
2005-05-06 10:16:00,198.683,198.683,198.613,198.627,52600000.0
2005-05-06 10:17:00,198.643,198.674,198.617,198.617,38400000.0
2005-05-06 10:18:00,198.602,198.663,198.597,198.656,44700000.0
2005-05-06 10:19:00,198.628,198.639,198.597,198.613,28500000.0
2005-05-06 10:20:00,198.607,198.614,198.556,198.556,39700000.0
2005-05-06 10:21:00,198.584,198.599,198.555,198.567,68500000.0
2005-05-06 10:22:00,198.56,198.59,198.56,198.577,21500000.0
2005-05-06 10:23:00,198.543,198.587,198.531,198.576,61900000.0
2005-05-06 10:24:00,198.576,198.624,198.571,198.598,86900001.0
2005-05-06 10:25:00,198.576,198.602,198.564,198.602,56200000.0
2005-05-06 10:26:00,198.589,198.611,198.571,198.587,37100000.0
2005-05-06 10:27:00,198.578,198.605,198.56,198.596,46600000.0
2005-05-06 10:28:00,198.569,198.605,198.564,198.564,39700000.0
2005-05-06 10:29:00,198.579,198.579,198.533,198.545,55400000.0
2005-05-06 10:30:00,198.591,198.591,198.525,198.525,92200001.0
2005-05-06 10:31:00,198.573,198.604,198.557,198.586,57400000.0
2005-05-06 10:32:00,198.574,198.593,198.56,198.578,47700000.0
2005-05-06 10:33:00,198.56,198.614,198.537,198.587,30000000.0
2005-05-06 10:34:00,198.57,198.588,198.503,198.54,65300000.0
2005-05-06 10:35:00,198.542,198.549,198.497,198.533,72499999.0
2005-05-06 10:36:00,198.532,198.568,198.51,198.561,75400000.0
2005-05-06 10:37:00,198.582,198.583,198.537,198.557,33300000.0
2005-05-06 10:38:00,198.554,198.554,198.483,198.535,79700000.0
2005-05-06 10:39:00,198.519,198.519,198.484,198.499,23100000.0
2005-05-06 10:40:00,198.537,198.561,198.507,198.546,53200000.0
2005-05-06 10:41:00,198.577,198.591,198.537,198.561,61600000.0
2005-05-06 10:42:00,198.579,198.58,198.554,198.568,50200001.0
2005-05-06 10:43:00,198.561,198.608,198.547,198.587,96699999.0
2005-05-06 10:44:00,198.565,198.617,198.559,198.594,72499999.0
2005-05-06 10:45:00,198.573,198.598,198.546,198.598,44400000.0
2005-05-06 10:46:00,198.575,198.592,198.559,198.583,55800000.0
2005-05-06 10:47:00,198.583,198.64,198.572,198.602,53600000.0
2005-05-06 10:48:00,198.611,198.617,198.586,198.599,67600000.0
2005-05-06 10:49:00,198.602,198.617,198.571,198.61,51500000.0
2005-05-06 10:50:00,198.61,198.664,198.589,198.633,73600000.0
2005-05-06 10:51:00,198.682,198.689,198.639,198.68,54600000.0
2005-05-06 10:52:00,198.636,198.682,198.631,198.653,61000000.0
2005-05-06 10:53:00,198.679,198.689,198.633,198.664,57200000.0
2005-05-06 10:54:00,198.675,198.675,198.615,198.631,33400000.0
2005-05-06 10:55:00,198.639,198.65,198.593,198.644,29300000.0
2005-05-06 10:56:00,198.615,198.664,198.609,198.65,89199999.0
2005-05-06 10:57:00,198.627,198.653,198.601,198.647,36300000.0
2005-05-06 10:58:00,198.649,198.669,198.635,198.642,62800001.0
2005-05-06 10:59:00,198.677,198.691,198.638,198.651,60600000.0
2005-05-06 11:00:00,198.641,198.666,198.619,198.649,66299999.0
2005-05-06 11:01:00,198.644,198.647,198.628,198.636,39600000.0
2005-05-06 11:02:00,198.635,198.661,198.633,198.653,36700000.0
2005-05-06 11:03:00,198.642,198.666,198.632,198.665,65999998.0
2005-05-06 11:04:00,198.649,198.674,198.623,198.636,67200000.0
2005-05-06 11:05:00,198.661,198.671,198.617,198.618,78700000.0
2005-05-06 11:06:00,198.656,198.656,198.638,198.647,49000000.0
2005-05-06 11:07:00,198.606,198.657,198.606,198.631,29600000.0
2005-05-06 11:08:00,198.618,198.664,198.607,198.653,22400000.0
2005-05-06 11:09:00,198.655,198.667,198.595,198.63,33700000.0
2005-05-06 11:10:00,198.632,198.632,198.577,198.603,53700000.0
2005-05-06 11:11:00,198.589,198.627,198.576,198.604,44299999.0
2005-05-06 11:12:00,198.584,198.615,198.584,198.61,76900001.0
2005-05-06 11:13:00,198.609,198.612,198.56,198.577,62200000.0
2005-05-06 11:14:00,198.607,198.613,198.55,198.598,68600000.0
2005-05-06 11:15:00,198.594,198.596,198.565,198.585,62300000.0
2005-05-06 11:16:00,198.572,198.596,198.548,198.596,39800000.0
2005-05-06 11:17:00,198.566,198.595,198.559,198.588,35100000.0
2005-05-06 11:18:00,198.595,198.6,198.561,198.578,29600000.0
2005-05-06 11:19:00,198.591,198.602,198.58,198.599,56199999.0
2005-05-06 11:20:00,198.604,198.632,198.586,198.61,26900000.0
2005-05-06 11:21:00,198.595,198.614,198.543,198.565,93600001.0
2005-05-06 11:22:00,198.569,198.606,198.556,198.592,60600000.0
2005-05-06 11:23:00,198.582,198.623,198.581,198.603,24100000.0
2005-05-06 11:24:00,198.592,198.62,198.548,198.556,41400000.0
2005-05-06 11:25:00,198.565,198.606,198.551,198.557,35100000.0
2005-05-06 11:26:00,198.556,198.583,198.526,198.583,73700001.0
2005-05-06 11:27:00,198.569,198.588,198.558,198.558,49600000.0
2005-05-06 11:28:00,198.573,198.616,198.558,198.616,83900001.0
2005-05-06 11:29:00,198.615,198.615,198.555,198.577,50000000.0
2005-05-06 11:30:00,198.596,198.614,198.553,198.553,37600000.0
2005-05-06 11:31:00,198.584,198.599,198.556,198.575,46300000.0
2005-05-06 11:32:00,198.592,198.628,198.592,198.607,38000000.0
2005-05-06 11:33:00,198.601,198.661,198.589,198.641,76000001.0
2005-05-06 11:34:00,198.672,198.694,198.623,198.668,26400000.0
2005-05-06 11:35:00,198.654,198.684,198.641,198.666,48100000.0
2005-05-06 11:36:00,198.65,198.704,198.65,198.657,63100000.0
2005-05-06 11:37:00,198.658,198.684,198.65,198.67,36400000.0
2005-05-06 11:38:00,198.672,198.7,198.657,198.68,45300000.0
2005-05-06 11:39:00,198.684,198.687,198.65,198.667,59100000.0
2005-05-06 11:40:00,198.669,198.717,198.667,198.687,76000000.0
2005-05-06 11:41:00,198.672,198.716,198.672,198.708,32300000.0
2005-05-06 11:42:00,198.73,198.739,198.693,198.703,88200001.0
2005-05-06 11:43:00,198.694,198.717,198.689,198.699,80600000.0
2005-05-06 11:44:00,198.723,198.723,198.66,198.686,40000000.0
2005-05-06 11:45:00,198.645,198.7,198.645,198.699,55500000.0
2005-05-06 11:46:00,198.688,198.702,198.675,198.698,59500000.0
2005-05-06 11:47:00,198.697,198.698,198.652,198.656,30200000.0
2005-05-06 11:48:00,198.691,198.703,198.652,198.68,67899999.0
2005-05-06 11:49:00,198.697,198.708,198.664,198.675,24900000.0
2005-05-06 11:50:00,198.665,198.676,198.585,198.585,19600000.0
2005-05-06 11:51:00,198.591,198.642,198.572,198.592,43600000.0
2005-05-06 11:52:00,198.583,198.605,198.569,198.592,29700000.0
2005-05-06 11:53:00,198.58,198.586,198.56,198.582,58600000.0
2005-05-06 11:54:00,198.597,198.617,198.549,198.592,85400000.0
2005-05-06 11:55:00,198.615,198.617,198.57,198.602,44600001.0
2005-05-06 11:56:00,198.613,198.616,198.57,198.598,49600000.0
2005-05-06 11:57:00,198.608,198.626,198.574,198.583,42600001.0
2005-05-06 11:58:00,198.553,198.594,198.553,198.571,35700000.0
2005-05-06 11:59:00,198.566,198.608,198.527,198.607,72500001.0
2005-05-06 12:00:00,198.606,198.635,198.58,198.617,52900000.0
2005-05-06 12:01:00,198.589,198.634,198.584,198.609,84299999.0
2005-05-06 12:02:00,198.596,198.638,198.579,198.635,111899999.0
2005-05-06 12:03:00,198.634,198.64,198.586,198.622,32700000.0
2005-05-06 12:04:00,198.635,198.657,198.626,198.652,60200000.0
2005-05-06 12:05:00,198.608,198.657,198.586,198.644,44600000.0
2005-05-06 12:06:00,198.656,198.678,198.632,198.642,52100000.0
2005-05-06 12:07:00,198.663,198.687,198.647,198.67,44299999.0
2005-05-06 12:08:00,198.667,198.689,198.658,198.674,53799999.0
2005-05-06 12:09:00,198.651,198.657,198.602,198.609,46000000.0
2005-05-06 12:10:00,198.645,198.661,198.624,198.636,29800000.0
2005-05-06 12:11:00,198.663,198.67,198.642,198.66,48400000.0
2005-05-06 12:12:00,198.654,198.684,198.644,198.67,53700000.0
2005-05-06 12:13:00,198.673,198.684,198.644,198.644,27700000.0
2005-05-06 12:14:00,198.657,198.664,198.612,198.627,39000000.0
2005-05-06 12:15:00,198.636,198.671,198.615,198.644,63500001.0
2005-05-06 12:16:00,198.666,198.67,198.625,198.645,91999999.0
2005-05-06 12:17:00,198.652,198.67,198.635,198.658,69300000.0
2005-05-06 12:18:00,198.666,198.668,198.6,198.638,43700001.0
2005-05-06 12:19:00,198.641,198.646,198.593,198.628,41400000.0
2005-05-06 12:20:00,198.625,198.656,198.606,198.652,42200000.0
2005-05-06 12:21:00,198.677,198.677,198.583,198.613,35600000.0
2005-05-06 12:22:00,198.584,198.618,198.578,198.602,58200000.0
2005-05-06 12:23:00,198.595,198.602,198.512,198.548,47800000.0
2005-05-06 12:24:00,198.502,198.553,198.494,198.54,27900000.0
2005-05-06 12:25:00,198.525,198.54,198.48,198.493,51700000.0
2005-05-06 12:26:00,198.508,198.566,198.508,198.562,27100000.0
2005-05-06 12:27:00,198.546,198.591,198.532,198.57,103100002.0
2005-05-06 12:28:00,198.56,198.586,198.525,198.562,33600000.0
2005-05-06 12:29:00,198.543,198.568,198.531,198.542,37400000.0
2005-05-06 12:30:00,198.541,198.583,198.51,198.552,45400000.0
2005-05-06 12:31:00,198.561,198.622,198.558,198.592,29300000.0
2005-05-06 12:32:00,198.58,198.595,198.557,198.589,78799999.0
2005-05-06 12:33:00,198.577,198.61,198.545,198.545,25100000.0
2005-05-06 12:34:00,198.58,198.592,198.539,198.57,52100001.0
2005-05-06 12:35:00,198.596,198.608,198.552,198.569,42400000.0
2005-05-06 12:36:00,198.557,198.592,198.548,198.548,50000000.0
2005-05-06 12:37:00,198.57,198.633,198.563,198.6,61600001.0
2005-05-06 12:38:00,198.63,198.647,198.615,198.636,49500000.0
2005-05-06 12:39:00,198.64,198.662,198.627,198.645,66199999.0
2005-05-06 12:40:00,198.625,198.668,198.605,198.644,25100000.0
2005-05-06 12:41:00,198.659,198.699,198.644,198.696,50300000.0
2005-05-06 12:42:00,198.707,198.712,198.685,198.703,59300000.0
2005-05-06 12:43:00,198.652,198.735,198.652,198.727,38500000.0
2005-05-06 12:44:00,198.752,198.757,198.698,198.707,70600000.0
2005-05-06 12:45:00,198.68,198.713,198.647,198.697,63099998.0
2005-05-06 12:46:00,198.672,198.684,198.638,198.671,32900000.0
2005-05-06 12:47:00,198.688,198.702,198.641,198.702,65599999.0
2005-05-06 12:48:00,198.663,198.696,198.663,198.677,62700001.0
2005-05-06 12:49:00,198.676,198.687,198.657,198.674,83599999.0
2005-05-06 12:50:00,198.687,198.699,198.634,198.681,57900000.0
2005-05-06 12:51:00,198.671,198.712,198.655,198.708,50000000.0
2005-05-06 12:52:00,198.695,198.695,198.654,198.685,75500001.0
2005-05-06 12:53:00,198.63,198.69,198.63,198.673,59400001.0
2005-05-06 12:54:00,198.677,198.689,198.648,198.677,63700000.0
2005-05-06 12:55:00,198.657,198.692,198.637,198.665,49099999.0
2005-05-06 12:56:00,198.597,198.635,198.597,198.635,73799999.0
2005-05-06 12:57:00,198.638,198.638,198.584,198.601,25500000.0
2005-05-06 12:58:00,198.615,198.615,198.584,198.615,59000000.0
2005-05-06 12:59:00,198.651,198.651,198.598,198.633,38400000.0
2005-05-06 13:00:00,198.647,198.675,198.637,198.651,66200001.0
2005-05-06 13:01:00,198.66,198.69,198.633,198.69,33900000.0
2005-05-06 13:02:00,198.682,198.696,198.638,198.684,82500001.0
2005-05-06 13:03:00,198.678,198.684,198.648,198.662,49300000.0
2005-05-06 13:04:00,198.667,198.667,198.617,198.644,50200000.0
2005-05-06 13:05:00,198.661,198.676,198.634,198.634,83600000.0
2005-05-06 13:06:00,198.647,198.679,198.634,198.637,55700000.0
2005-05-06 13:07:00,198.623,198.671,198.622,198.655,25400000.0
2005-05-06 13:08:00,198.601,198.669,198.601,198.669,36700000.0
2005-05-06 13:09:00,198.665,198.668,198.63,198.63,65600000.0
2005-05-06 13:10:00,198.641,198.674,198.618,198.662,33800000.0
2005-05-06 13:11:00,198.638,198.648,198.601,198.615,41000000.0
2005-05-06 13:12:00,198.642,198.642,198.59,198.636,42500000.0
2005-05-06 13:13:00,198.608,198.638,198.599,198.621,63599999.0
2005-05-06 13:14:00,198.628,198.637,198.601,198.606,61500000.0
2005-05-06 13:15:00,198.609,198.628,198.601,198.624,36800000.0
2005-05-06 13:16:00,198.654,198.658,198.615,198.658,83000000.0
2005-05-06 13:17:00,198.65,198.691,198.64,198.681,77699999.0
2005-05-06 13:18:00,198.7,198.7,198.643,198.688,64400000.0
2005-05-06 13:19:00,198.697,198.714,198.669,198.669,44400000.0
2005-05-06 13:20:00,198.684,198.722,198.661,198.688,111300000.0
2005-05-06 13:21:00,198.677,198.691,198.643,198.675,25500000.0
2005-05-06 13:22:00,198.64,198.671,198.625,198.645,71499999.0
2005-05-06 13:23:00,198.664,198.673,198.635,198.649,72899999.0
2005-05-06 13:24:00,198.657,198.661,198.595,198.608,41500000.0
2005-05-06 13:25:00,198.611,198.631,198.564,198.603,35700000.0
2005-05-06 13:26:00,198.607,198.609,198.569,198.598,41400000.0
2005-05-06 13:27:00,198.633,198.683,198.623,198.683,61900000.0
2005-05-06 13:28:00,198.64,198.705,198.64,198.692,69200000.0
2005-05-06 13:29:00,198.692,198.709,198.652,198.654,42799999.0
2005-05-06 13:30:00,198.694,198.715,198.673,198.682,44000000.0
2005-05-06 13:31:00,198.692,198.711,198.673,198.68,44300000.0
2005-05-06 13:32:00,198.651,198.691,198.641,198.663,59100000.0
2005-05-06 13:33:00,198.707,198.712,198.637,198.688,38200000.0
2005-05-06 13:34:00,198.728,198.758,198.716,198.743,45800000.0
2005-05-06 13:35:00,198.694,198.751,198.689,198.728,47900000.0
2005-05-06 13:36:00,198.722,198.739,198.707,198.739,41500000.0
2005-05-06 13:37:00,198.744,198.757,198.715,198.757,53200000.0
2005-05-06 13:38:00,198.736,198.778,198.723,198.766,59900001.0
2005-05-06 13:39:00,198.773,198.773,198.724,198.738,70600000.0
2005-05-06 13:40:00,198.714,198.742,198.69,198.702,72900000.0
2005-05-06 13:41:00,198.704,198.711,198.658,198.711,29900000.0
2005-05-06 13:42:00,198.699,198.724,198.688,198.708,43000000.0
2005-05-06 13:43:00,198.703,198.728,198.68,198.722,87399998.0
2005-05-06 13:44:00,198.694,198.72,198.672,198.697,54100000.0
2005-05-06 13:45:00,198.689,198.695,198.654,198.672,46200000.0
2005-05-06 13:46:00,198.675,198.708,198.658,198.658,40200000.0
2005-05-06 13:47:00,198.671,198.709,198.646,198.677,40500000.0
2005-05-06 13:48:00,198.686,198.722,198.672,198.702,25900000.0
2005-05-06 13:49:00,198.7,198.704,198.64,198.654,57100000.0
2005-05-06 13:50:00,198.664,198.678,198.664,198.666,43499999.0
2005-05-06 13:51:00,198.665,198.697,198.643,198.667,39800000.0
2005-05-06 13:52:00,198.638,198.673,198.621,198.654,49000000.0
2005-05-06 13:53:00,198.634,198.679,198.633,198.675,43700000.0
2005-05-06 13:54:00,198.684,198.698,198.647,198.665,48000000.0
2005-05-06 13:55:00,198.674,198.677,198.628,198.65,60099999.0
2005-05-06 13:56:00,198.664,198.683,198.647,198.652,29100000.0
2005-05-06 13:57:00,198.674,198.674,198.612,198.627,34800000.0
2005-05-06 13:58:00,198.62,198.677,198.613,198.675,35400000.0
2005-05-06 13:59:00,198.664,198.72,198.664,198.711,46400000.0
2005-05-06 14:00:00,198.725,198.741,198.666,198.673,50700001.0
2005-05-06 14:01:00,198.689,198.703,198.662,198.68,54000000.0
2005-05-06 14:02:00,198.658,198.744,198.658,198.739,24000000.0
2005-05-06 14:03:00,198.722,198.757,198.722,198.756,31400000.0
2005-05-06 14:04:00,198.728,198.82,198.728,198.82,51300000.0
2005-05-06 14:05:00,198.822,198.831,198.777,198.826,58100000.0
2005-05-06 14:06:00,198.829,198.841,198.766,198.808,56500001.0
2005-05-06 14:07:00,198.834,198.87,198.814,198.863,100799999.0
2005-05-06 14:08:00,198.861,198.895,198.851,198.886,22800000.0
2005-05-06 14:09:00,198.879,198.919,198.867,198.901,29600000.0
2005-05-06 14:10:00,198.879,198.919,198.871,198.916,65200001.0
2005-05-06 14:11:00,198.9,198.914,198.871,198.897,86000000.0
2005-05-06 14:12:00,198.884,198.895,198.872,198.887,39400000.0
2005-05-06 14:13:00,198.88,198.92,198.88,198.905,62600000.0
2005-05-06 14:14:00,198.912,198.944,198.903,198.944,57700000.0
2005-05-06 14:15:00,198.974,198.978,198.916,198.971,60100000.0
2005-05-06 14:16:00,198.992,199.0,198.956,198.981,44200000.0
2005-05-06 14:17:00,198.99,199.007,198.951,198.963,44100000.0
2005-05-06 14:18:00,198.976,198.985,198.932,198.961,41500000.0
2005-05-06 14:19:00,198.971,198.984,198.933,198.949,42700000.0
2005-05-06 14:20:00,198.964,198.989,198.942,198.974,76599999.0
2005-05-06 14:21:00,198.977,198.988,198.949,198.955,34000000.0
2005-05-06 14:22:00,198.953,199.024,198.942,198.968,35600000.0
2005-05-06 14:23:00,198.966,198.966,198.941,198.962,21600000.0
2005-05-06 14:24:00,198.955,199.049,198.949,199.019,48400000.0
2005-05-06 14:25:00,199.037,199.083,199.002,199.081,59499999.0
2005-05-06 14:26:00,199.107,199.117,199.019,199.029,59500000.0
2005-05-06 14:27:00,199.062,199.09,199.029,199.048,72900000.0
2005-05-06 14:28:00,199.034,199.044,198.973,198.989,39400000.0
2005-05-06 14:29:00,199.007,199.026,198.975,198.982,36600000.0
2005-05-06 14:30:00,198.868,199.134,198.868,199.074,58200000.0
2005-05-06 14:31:00,199.072,199.072,198.899,198.912,36500000.0
2005-05-06 14:32:00,198.945,198.963,198.811,198.813,55000000.0
2005-05-06 14:33:00,198.817,198.938,198.791,198.857,57000001.0
2005-05-06 14:34:00,198.862,198.869,198.773,198.795,56600000.0
2005-05-06 14:35:00,198.821,198.825,198.771,198.778,58199998.0
2005-05-06 14:36:00,198.795,198.795,198.617,198.644,60600000.0
2005-05-06 14:37:00,198.629,198.653,198.486,198.486,50800000.0
2005-05-06 14:38:00,198.52,198.537,198.415,198.465,28000000.0
2005-05-06 14:39:00,198.42,198.579,198.42,198.546,50400001.0
2005-05-06 14:40:00,198.577,198.604,198.521,198.572,67800001.0
2005-05-06 14:41:00,198.565,198.673,198.543,198.66,32700000.0
2005-05-06 14:42:00,198.635,198.688,198.617,198.688,62900000.0
2005-05-06 14:43:00,198.664,198.709,198.65,198.672,41400000.0
2005-05-06 14:44:00,198.633,198.661,198.574,198.597,68899998.0
2005-05-06 14:45:00,198.579,198.588,198.518,198.521,47399999.0
2005-05-06 14:46:00,198.547,198.567,198.413,198.413,21900000.0
2005-05-06 14:47:00,198.41,198.422,198.346,198.374,57600000.0
2005-05-06 14:48:00,198.325,198.384,198.309,198.342,48500000.0
2005-05-06 14:49:00,198.29,198.312,198.249,198.308,64499999.0
2005-05-06 14:50:00,198.365,198.474,198.33,198.474,48100000.0
2005-05-06 14:51:00,198.485,198.501,198.382,198.423,66200001.0
2005-05-06 14:52:00,198.417,198.422,198.355,198.379,42600000.0
2005-05-06 14:53:00,198.406,198.434,198.381,198.404,73100000.0
2005-05-06 14:54:00,198.39,198.463,198.375,198.455,83400000.0
2005-05-06 14:55:00,198.475,198.484,198.433,198.484,64900001.0
2005-05-06 14:56:00,198.508,198.508,198.438,198.456,50700000.0
2005-05-06 14:57:00,198.455,198.469,198.39,198.391,40300000.0
2005-05-06 14:58:00,198.391,198.427,198.373,198.4,72500000.0
2005-05-06 14:59:00,198.392,198.418,198.365,198.38,51500000.0
2005-05-06 15:00:00,198.355,198.381,198.322,198.374,56400000.0
2005-05-06 15:01:00,198.4,198.435,198.363,198.373,56700000.0
2005-05-06 15:02:00,198.369,198.376,198.259,198.353,65000002.0
2005-05-06 15:03:00,198.356,198.417,198.356,198.401,36800000.0
2005-05-06 15:04:00,198.4,198.413,198.348,198.379,25600000.0
2005-05-06 15:05:00,198.364,198.399,198.35,198.381,38600000.0
2005-05-06 15:06:00,198.364,198.447,198.364,198.447,41500000.0
2005-05-06 15:07:00,198.477,198.479,198.405,198.448,38100000.0
2005-05-06 15:08:00,198.455,198.455,198.405,198.418,30000000.0
2005-05-06 15:09:00,198.419,198.424,198.358,198.365,61700001.0
2005-05-06 15:10:00,198.369,198.377,198.3,198.326,45500000.0
2005-05-06 15:11:00,198.337,198.342,198.267,198.301,28300000.0
2005-05-06 15:12:00,198.313,198.343,198.284,198.337,54200000.0
2005-05-06 15:13:00,198.315,198.416,198.315,198.382,72500001.0
2005-05-06 15:14:00,198.362,198.417,198.343,198.362,59600000.0
2005-05-06 15:15:00,198.359,198.367,198.343,198.36,44500000.0
2005-05-06 15:16:00,198.331,198.374,198.303,198.36,45500000.0
2005-05-06 15:17:00,198.358,198.358,198.194,198.202,42700000.0
2005-05-06 15:18:00,198.217,198.232,198.144,198.205,52600000.0
2005-05-06 15:19:00,198.233,198.233,198.158,198.171,56000000.0
2005-05-06 15:20:00,198.167,198.214,198.154,198.214,42900000.0
2005-05-06 15:21:00,198.207,198.213,198.153,198.196,71300000.0
2005-05-06 15:22:00,198.196,198.307,198.187,198.295,77600001.0
2005-05-06 15:23:00,198.266,198.31,198.26,198.31,49800000.0
2005-05-06 15:24:00,198.251,198.307,198.238,198.281,56800000.0
2005-05-06 15:25:00,198.262,198.262,198.224,198.254,41000000.0
2005-05-06 15:26:00,198.273,198.296,198.231,198.272,69300001.0
2005-05-06 15:27:00,198.298,198.313,198.281,198.285,28900000.0
2005-05-06 15:28:00,198.295,198.314,198.263,198.272,22400000.0
2005-05-06 15:29:00,198.245,198.278,198.229,198.27,63900000.0
2005-05-06 15:30:00,198.29,198.338,198.268,198.325,52900000.0
2005-05-06 15:31:00,198.319,198.328,198.268,198.268,70700000.0
2005-05-06 15:32:00,198.303,198.324,198.276,198.32,69599999.0
2005-05-06 15:33:00,198.377,198.428,198.342,198.428,31700000.0
2005-05-06 15:34:00,198.408,198.42,198.383,198.387,48900000.0
2005-05-06 15:35:00,198.378,198.418,198.356,198.41,56999999.0
2005-05-06 15:36:00,198.42,198.42,198.312,198.345,50200000.0
2005-05-06 15:37:00,198.362,198.389,198.333,198.389,47700000.0
2005-05-06 15:38:00,198.395,198.412,198.359,198.39,49700000.0
2005-05-06 15:39:00,198.405,198.482,198.393,198.459,49300000.0
2005-05-06 15:40:00,198.416,198.45,198.394,198.429,35700000.0
2005-05-06 15:41:00,198.416,198.438,198.384,198.395,45800000.0
2005-05-06 15:42:00,198.398,198.43,198.391,198.418,40100000.0
2005-05-06 15:43:00,198.402,198.417,198.374,198.388,38600000.0
2005-05-06 15:44:00,198.377,198.408,198.365,198.388,41900000.0
2005-05-06 15:45:00,198.395,198.419,198.357,198.357,25600000.0
2005-05-06 15:46:00,198.375,198.414,198.365,198.406,42600000.0
2005-05-06 15:47:00,198.372,198.387,198.331,198.38,58600000.0
2005-05-06 15:48:00,198.41,198.415,198.344,198.371,56900000.0
2005-05-06 15:49:00,198.382,198.402,198.36,198.386,81700001.0
2005-05-06 15:50:00,198.385,198.393,198.32,198.326,63500001.0
2005-05-06 15:51:00,198.332,198.354,198.293,198.354,48500000.0
2005-05-06 15:52:00,198.359,198.364,198.331,198.34,61900000.0
2005-05-06 15:53:00,198.369,198.371,198.322,198.337,62199999.0
2005-05-06 15:54:00,198.308,198.363,198.297,198.358,45900000.0
2005-05-06 15:55:00,198.357,198.366,198.314,198.329,26300000.0
2005-05-06 15:56:00,198.321,198.327,198.304,198.316,49300001.0
2005-05-06 15:57:00,198.325,198.381,198.325,198.372,31200000.0
2005-05-06 15:58:00,198.346,198.379,198.321,198.352,61500000.0
2005-05-06 15:59:00,198.358,198.379,198.339,198.378,53600000.0
2005-05-06 16:00:00,198.394,198.42,198.394,198.395,30000000.0
2005-05-06 16:01:00,198.396,198.421,198.381,198.395,58100001.0
2005-05-06 16:02:00,198.343,198.348,198.3,198.3,68000000.0
2005-05-06 16:03:00,198.322,198.322,198.258,198.273,41500000.0
2005-05-06 16:04:00,198.246,198.261,198.211,198.243,55300001.0
2005-05-06 16:05:00,198.228,198.282,198.227,198.275,37600000.0
2005-05-06 16:06:00,198.259,198.259,198.21,198.22,51400000.0
2005-05-06 16:07:00,198.223,198.261,198.223,198.256,54700000.0
2005-05-06 16:08:00,198.245,198.33,198.245,198.317,74600000.0
2005-05-06 16:09:00,198.324,198.345,198.294,198.322,31700000.0
2005-05-06 16:10:00,198.306,198.306,198.258,198.293,55900000.0
2005-05-06 16:11:00,198.273,198.314,198.273,198.297,61100000.0
2005-05-06 16:12:00,198.305,198.305,198.245,198.255,29100000.0
2005-05-06 16:13:00,198.258,198.274,198.244,198.264,52300001.0
2005-05-06 16:14:00,198.188,198.229,198.181,198.223,45800000.0
2005-05-06 16:15:00,198.242,198.242,198.182,198.215,58600000.0
2005-05-06 16:16:00,198.213,198.221,198.192,198.221,44700000.0
2005-05-06 16:17:00,198.218,198.264,198.215,198.261,35700000.0
2005-05-06 16:18:00,198.255,198.269,198.206,198.206,30900000.0
2005-05-06 16:19:00,198.198,198.222,198.18,198.201,51000000.0
2005-05-06 16:20:00,198.214,198.218,198.167,198.167,43400000.0
2005-05-06 16:21:00,198.165,198.196,198.15,198.16,42600000.0
2005-05-06 16:22:00,198.138,198.181,198.137,198.166,75300000.0
2005-05-06 16:23:00,198.18,198.189,198.138,198.167,69499999.0
2005-05-06 16:24:00,198.158,198.187,198.136,198.151,27300000.0
2005-05-06 16:25:00,198.167,198.181,198.143,198.176,42099999.0
2005-05-06 16:26:00,198.195,198.198,198.139,198.148,36400000.0
2005-05-06 16:27:00,198.13,198.153,198.113,198.143,29000000.0
2005-05-06 16:28:00,198.134,198.175,198.121,198.167,56999999.0
2005-05-06 16:29:00,198.168,198.218,198.15,198.208,53300000.0
2005-05-06 16:30:00,198.221,198.252,198.215,198.252,82500000.0
2005-05-06 16:31:00,198.272,198.272,198.195,198.214,55400000.0
2005-05-06 16:32:00,198.228,198.228,198.179,198.223,31400000.0
2005-05-06 16:33:00,198.196,198.222,198.181,198.193,63000000.0
2005-05-06 16:34:00,198.178,198.221,198.175,198.204,72299999.0
2005-05-06 16:35:00,198.193,198.232,198.177,198.177,40300000.0
2005-05-06 16:36:00,198.168,198.205,198.14,198.149,53500001.0
2005-05-06 16:37:00,198.12,198.161,198.097,198.131,58700000.0
2005-05-06 16:38:00,198.133,198.161,198.133,198.144,28300000.0
2005-05-06 16:39:00,198.187,198.208,198.152,198.172,27100000.0
2005-05-06 16:40:00,198.171,198.215,198.16,198.207,32600000.0
2005-05-06 16:41:00,198.212,198.215,198.159,198.168,57300001.0
2005-05-06 16:42:00,198.197,198.215,198.173,198.19,54100000.0
2005-05-06 16:43:00,198.186,198.21,198.158,198.17,51700000.0
2005-05-06 16:44:00,198.174,198.178,198.126,198.157,71099999.0
2005-05-06 16:45:00,198.151,198.183,198.146,198.179,47400000.0
2005-05-06 16:46:00,198.168,198.224,198.165,198.195,26300000.0
2005-05-06 16:47:00,198.173,198.216,198.139,198.216,28400000.0
2005-05-06 16:48:00,198.247,198.276,198.208,198.26,63700000.0
2005-05-06 16:49:00,198.26,198.289,198.239,198.287,45600000.0
2005-05-06 16:50:00,198.268,198.304,198.245,198.248,45800000.0
2005-05-06 16:51:00,198.271,198.301,198.235,198.275,85200000.0
2005-05-06 16:52:00,198.29,198.298,198.259,198.298,27800000.0
2005-05-06 16:53:00,198.287,198.311,198.278,198.284,98299998.0
2005-05-06 16:54:00,198.284,198.304,198.243,198.259,67400000.0
2005-05-06 16:55:00,198.26,198.302,198.248,198.287,66000000.0
2005-05-06 16:56:00,198.265,198.303,198.238,198.303,100000000.0
2005-05-06 16:57:00,198.281,198.324,198.25,198.302,24400000.0
2005-05-06 16:58:00,198.312,198.331,198.295,198.325,40600000.0
2005-05-06 16:59:00,198.325,198.336,198.274,198.292,47800000.0
2005-05-06 17:00:00,198.315,198.346,198.27,198.321,70600000.0
2005-05-06 17:01:00,198.33,198.387,198.309,198.344,51900000.0
2005-05-06 17:02:00,198.341,198.436,198.33,198.436,44100000.0
2005-05-06 17:03:00,198.435,198.448,198.36,198.366,65200000.0
2005-05-06 17:04:00,198.389,198.389,198.32,198.32,70400000.0
2005-05-06 17:05:00,198.299,198.355,198.295,198.328,34700000.0
2005-05-06 17:06:00,198.313,198.357,198.284,198.356,37700000.0
2005-05-06 17:07:00,198.338,198.346,198.31,198.33,78700002.0
2005-05-06 17:08:00,198.336,198.349,198.314,198.345,71100001.0
2005-05-06 17:09:00,198.349,198.362,198.313,198.34,57400000.0
2005-05-06 17:10:00,198.356,198.371,198.32,198.365,35100000.0
2005-05-06 17:11:00,198.381,198.396,198.357,198.369,29900000.0
2005-05-06 17:12:00,198.392,198.406,198.241,198.241,39900000.0
2005-05-06 17:13:00,198.26,198.283,198.235,198.283,35200000.0
2005-05-06 17:14:00,198.304,198.311,198.284,198.311,62399999.0
2005-05-06 17:15:00,198.342,198.38,198.321,198.38,49900001.0
2005-05-06 17:16:00,198.394,198.422,198.386,198.414,54400000.0
2005-05-06 17:17:00,198.42,198.462,198.419,198.435,63500000.0
2005-05-06 17:18:00,198.421,198.495,198.421,198.451,75400000.0
2005-05-06 17:19:00,198.448,198.455,198.417,198.43,116199999.0
2005-05-06 17:20:00,198.4,198.467,198.385,198.452,43300000.0
2005-05-06 17:21:00,198.484,198.487,198.424,198.436,41300000.0
2005-05-06 17:22:00,198.445,198.459,198.403,198.411,34200000.0
2005-05-06 17:23:00,198.424,198.461,198.413,198.456,49400000.0
2005-05-06 17:24:00,198.465,198.479,198.408,198.415,46300000.0
2005-05-06 17:25:00,198.4,198.464,198.394,198.452,36600000.0
2005-05-06 17:26:00,198.477,198.518,198.465,198.498,26200000.0
2005-05-06 17:27:00,198.512,198.545,198.488,198.521,24700000.0
2005-05-06 17:28:00,198.562,198.578,198.531,198.576,39400000.0
2005-05-06 17:29:00,198.586,198.645,198.549,198.574,59500000.0
2005-05-06 17:30:00,198.547,198.568,198.507,198.518,47500000.0
2005-05-06 17:31:00,198.522,198.565,198.511,198.565,95500002.0
2005-05-06 17:32:00,198.566,198.625,198.566,198.625,38000000.0
2005-05-06 17:33:00,198.62,198.645,198.568,198.584,66000000.0
2005-05-06 17:34:00,198.592,198.595,198.475,198.478,65300000.0
2005-05-06 17:35:00,198.481,198.499,198.435,198.46,57900000.0
2005-05-06 17:36:00,198.454,198.5,198.442,198.485,32400000.0
2005-05-06 17:37:00,198.486,198.515,198.471,198.515,32500000.0
2005-05-06 17:38:00,198.487,198.505,198.443,198.456,62300000.0
2005-05-06 17:39:00,198.429,198.5,198.422,198.5,38500001.0
2005-05-06 17:40:00,198.492,198.519,198.488,198.515,88700000.0
2005-05-06 17:41:00,198.516,198.516,198.466,198.508,75400000.0
2005-05-06 17:42:00,198.529,198.534,198.482,198.501,58100000.0
2005-05-06 17:43:00,198.487,198.524,198.485,198.522,31800000.0
2005-05-06 17:44:00,198.524,198.538,198.5,198.538,38200000.0
2005-05-06 17:45:00,198.537,198.545,198.519,198.525,38300000.0
2005-05-06 17:46:00,198.516,198.574,198.507,198.53,35700000.0
2005-05-06 17:47:00,198.549,198.564,198.514,198.545,27400000.0
2005-05-06 17:48:00,198.562,198.614,198.544,198.592,63600000.0
2005-05-06 17:49:00,198.582,198.608,198.548,198.587,45000000.0
2005-05-06 17:50:00,198.558,198.6,198.539,198.567,42600001.0
2005-05-06 17:51:00,198.54,198.587,198.525,198.552,42900000.0
2005-05-06 17:52:00,198.535,198.571,198.535,198.567,78400000.0
2005-05-06 17:53:00,198.546,198.595,198.543,198.595,58000000.0
2005-05-06 17:54:00,198.553,198.602,198.552,198.584,45300000.0
2005-05-06 17:55:00,198.547,198.548,198.509,198.518,27100000.0
2005-05-06 17:56:00,198.514,198.518,198.481,198.508,39400001.0
2005-05-06 17:57:00,198.517,198.532,198.491,198.515,46200001.0
2005-05-06 17:58:00,198.505,198.549,198.505,198.53,49900000.0
2005-05-06 17:59:00,198.515,198.533,198.489,198.489,68000000.0
2005-05-06 18:00:00,198.507,198.507,198.439,198.439,69300000.0
2005-05-06 18:01:00,198.482,198.516,198.453,198.49,540000000.0
2005-05-06 18:02:00,198.5,198.526,198.469,198.498,742300001.0
2005-05-06 18:03:00,198.507,198.524,198.45,198.505,576000000.0
2005-05-06 18:04:00,198.523,198.542,198.483,198.513,414700000.0
2005-05-06 18:05:00,198.522,198.553,198.498,198.517,726900002.0
2005-05-06 18:06:00,198.524,198.573,198.494,198.536,606499998.0
2005-05-06 18:07:00,198.518,198.55,198.467,198.505,665899997.0
2005-05-06 18:08:00,198.517,198.526,198.455,198.485,598399997.0
2005-05-06 18:09:00,198.464,198.516,198.425,198.441,515900000.0
2005-05-06 18:10:00,198.429,198.458,198.367,198.391,415999998.0
2005-05-06 18:11:00,198.379,198.421,198.352,198.394,312400000.0
2005-05-06 18:12:00,198.381,198.404,198.34,198.355,340700002.0
2005-05-06 18:13:00,198.336,198.367,198.325,198.349,482099995.0
2005-05-06 18:14:00,198.353,198.377,198.335,198.355,518000000.0
2005-05-06 18:15:00,198.336,198.355,198.299,198.348,767999997.0
2005-05-06 18:16:00,198.344,198.362,198.304,198.312,622000003.0
2005-05-06 18:17:00,198.31,198.35,198.285,198.303,228700000.0
2005-05-06 18:18:00,198.326,198.343,198.286,198.325,351900001.0
2005-05-06 18:19:00,198.319,198.366,198.303,198.366,429399999.0
2005-05-06 18:20:00,198.347,198.379,198.317,198.363,560899999.0
2005-05-06 18:21:00,198.386,198.426,198.354,198.422,573099997.0
2005-05-06 18:22:00,198.404,198.432,198.378,198.395,616399998.0
2005-05-06 18:23:00,198.369,198.387,198.333,198.372,788800000.0
2005-05-06 18:24:00,198.369,198.402,198.325,198.402,592899995.0
2005-05-06 18:25:00,198.42,198.428,198.367,198.371,486499999.0
2005-05-06 18:26:00,198.349,198.4,198.334,198.359,313700000.0
2005-05-06 18:27:00,198.353,198.413,198.35,198.377,405900002.0
2005-05-06 18:28:00,198.376,198.403,198.356,198.366,346300000.0
2005-05-06 18:29:00,198.379,198.394,198.326,198.381,376599999.0
2005-05-06 18:30:00,198.389,198.394,198.344,198.375,304599999.0
2005-05-06 18:31:00,198.341,198.39,198.335,198.372,381499999.0
2005-05-06 18:32:00,198.365,198.409,198.357,198.387,468000001.0
2005-05-06 18:33:00,198.394,198.407,198.343,198.402,438299999.0
2005-05-06 18:34:00,198.421,198.444,198.39,198.413,542900003.0
2005-05-06 18:35:00,198.397,198.429,198.377,198.377,350500002.0
2005-05-06 18:36:00,198.366,198.396,198.34,198.39,268600001.0
2005-05-06 18:37:00,198.405,198.405,198.354,198.37,136400001.0
2005-05-06 18:38:00,198.373,198.382,198.328,198.353,155400001.0
2005-05-06 18:39:00,198.367,198.393,198.35,198.376,62300000.0
2005-05-06 18:40:00,198.369,198.396,198.36,198.368,219099999.0
2005-05-06 18:41:00,198.35,198.376,198.318,198.334,291500001.0
2005-05-06 18:42:00,198.329,198.371,198.304,198.328,205700001.0
2005-05-06 18:43:00,198.333,198.344,198.315,198.327,152100000.0
2005-05-06 18:44:00,198.331,198.366,198.304,198.358,319800001.0
2005-05-06 18:45:00,198.374,198.417,198.351,198.364,214300001.0
2005-05-06 18:46:00,198.36,198.383,198.332,198.355,134100000.0
2005-05-06 18:47:00,198.335,198.355,198.302,198.32,108700001.0
2005-05-06 18:48:00,198.332,198.375,198.332,198.345,172199999.0
2005-05-06 18:49:00,198.362,198.371,198.315,198.35,135000000.0
2005-05-06 18:50:00,198.342,198.362,198.302,198.343,250400001.0
2005-05-06 18:51:00,198.347,198.354,198.32,198.352,193100001.0
2005-05-06 18:52:00,198.353,198.379,198.337,198.353,255600000.0
2005-05-06 18:53:00,198.363,198.372,198.32,198.32,270399999.0
2005-05-06 18:54:00,198.35,198.364,198.285,198.292,217799999.0
2005-05-06 18:55:00,198.321,198.327,198.234,198.244,283500000.0
2005-05-06 18:56:00,198.258,198.322,198.254,198.319,48300000.0
2005-05-06 18:57:00,198.315,198.357,198.251,198.251,191799999.0
2005-05-06 18:58:00,198.268,198.307,198.203,198.221,298199999.0
2005-05-06 18:59:00,198.245,198.272,198.197,198.22,281900001.0
2005-05-06 19:00:00,198.25,198.278,198.195,198.247,88800000.0
2005-05-06 19:01:00,198.203,198.309,198.203,198.309,105800001.0
2005-05-06 19:02:00,198.322,198.322,198.241,198.281,200900000.0
2005-05-06 19:03:00,198.29,198.311,198.262,198.262,304899999.0
2005-05-06 19:04:00,198.265,198.299,198.227,198.282,159299999.0
2005-05-06 19:05:00,198.298,198.329,198.265,198.307,184400001.0
2005-05-06 19:06:00,198.333,198.333,198.26,198.283,495000000.0
2005-05-06 19:07:00,198.28,198.303,198.257,198.26,263900000.0
2005-05-06 19:08:00,198.252,198.275,198.214,198.262,294500000.0
2005-05-06 19:09:00,198.282,198.282,198.223,198.268,169200000.0
2005-05-06 19:10:00,198.268,198.269,198.218,198.23,170500001.0
2005-05-06 19:11:00,198.203,198.282,198.197,198.279,32200000.0
2005-05-06 19:12:00,198.263,198.297,198.23,198.271,81600000.0
2005-05-06 19:13:00,198.251,198.304,198.251,198.271,188999999.0
2005-05-06 19:14:00,198.266,198.307,198.261,198.286,176499999.0
2005-05-06 19:15:00,198.297,198.359,198.278,198.306,283500001.0
2005-05-06 19:16:00,198.312,198.335,198.275,198.275,57200000.0
2005-05-06 19:17:00,198.272,198.329,198.26,198.293,87700000.0
2005-05-06 19:18:00,198.279,198.302,198.206,198.302,197799999.0
2005-05-06 19:19:00,198.31,198.333,198.267,198.317,199300000.0
2005-05-06 19:20:00,198.287,198.306,198.263,198.28,142400000.0
2005-05-06 19:21:00,198.248,198.308,198.245,198.296,128900000.0
2005-05-06 19:22:00,198.281,198.312,198.239,198.246,100699999.0
2005-05-06 19:23:00,198.281,198.309,198.27,198.282,426500001.0
2005-05-06 19:24:00,198.325,198.325,198.247,198.247,115100000.0
2005-05-06 19:25:00,198.309,198.331,198.281,198.323,250299999.0
2005-05-06 19:26:00,198.314,198.329,198.243,198.3,434900000.0
2005-05-06 19:27:00,198.29,198.315,198.274,198.305,225300002.0
2005-05-06 19:28:00,198.308,198.331,198.298,198.328,209900001.0
2005-05-06 19:29:00,198.313,198.326,198.254,198.281,57000000.0
2005-05-06 19:30:00,198.298,198.329,198.263,198.329,308499998.0
2005-05-06 19:31:00,198.33,198.339,198.311,198.322,129599999.0
2005-05-06 19:32:00,198.315,198.35,198.287,198.35,342899999.0
2005-05-06 19:33:00,198.341,198.348,198.323,198.334,217300000.0
2005-05-06 19:34:00,198.317,198.333,198.3,198.325,262800000.0
2005-05-06 19:35:00,198.323,198.346,198.291,198.342,269300001.0
2005-05-06 19:36:00,198.332,198.332,198.3,198.323,256000000.0
2005-05-06 19:37:00,198.306,198.311,198.26,198.301,117199998.0
2005-05-06 19:38:00,198.311,198.322,198.282,198.313,197700000.0
2005-05-06 19:39:00,198.322,198.322,198.274,198.29,190200000.0
2005-05-06 19:40:00,198.297,198.313,198.268,198.268,245799999.0
2005-05-06 19:41:00,198.282,198.306,198.271,198.279,309000002.0
2005-05-06 19:42:00,198.303,198.32,198.249,198.3,88700000.0
2005-05-06 19:43:00,198.302,198.304,198.224,198.224,76600000.0
2005-05-06 19:44:00,198.268,198.291,198.205,198.205,212599998.0
2005-05-06 19:45:00,198.283,198.287,198.248,198.283,100900000.0
2005-05-06 19:46:00,198.293,198.293,198.223,198.279,116800000.0
2005-05-06 19:47:00,198.268,198.288,198.255,198.281,67200001.0
2005-05-06 19:48:00,198.242,198.321,198.242,198.288,230100001.0
2005-05-06 19:49:00,198.278,198.309,198.257,198.308,141799998.0
2005-05-06 19:50:00,198.295,198.309,198.27,198.292,209999999.0
2005-05-06 19:51:00,198.279,198.297,198.258,198.267,115199999.0
2005-05-06 19:52:00,198.302,198.31,198.269,198.295,138900000.0
2005-05-06 19:53:00,198.298,198.325,198.266,198.312,185299998.0
2005-05-06 19:54:00,198.293,198.323,198.233,198.31,178800003.0
2005-05-06 19:55:00,198.312,198.312,198.262,198.29,68200000.0
2005-05-06 19:56:00,198.28,198.307,198.24,198.273,178600000.0
2005-05-06 19:57:00,198.26,198.317,198.241,198.276,124200000.0
2005-05-06 19:58:00,198.279,198.302,198.227,198.277,207900000.0
2005-05-06 19:59:00,198.217,198.287,198.217,198.279,224700000.0
2005-05-06 20:00:00,198.272,198.313,198.264,198.308,100300001.0
2005-05-06 20:01:00,198.315,198.324,198.288,198.307,145300001.0
2005-05-06 20:02:00,198.322,198.332,198.3,198.308,129000000.0
2005-05-06 20:03:00,198.326,198.36,198.305,198.335,149000001.0
2005-05-06 20:04:00,198.33,198.355,198.295,198.308,114700001.0
2005-05-06 20:05:00,198.313,198.356,198.294,198.348,165300000.0
2005-05-06 20:06:00,198.352,198.374,198.336,198.366,204400001.0
2005-05-06 20:07:00,198.367,198.383,198.345,198.375,143700000.0
2005-05-06 20:08:00,198.375,198.403,198.326,198.36,196999999.0
2005-05-06 20:09:00,198.365,198.397,198.327,198.385,121300000.0
2005-05-06 20:10:00,198.382,198.41,198.355,198.41,121600000.0
2005-05-06 20:11:00,198.401,198.401,198.334,198.381,258400000.0
2005-05-06 20:12:00,198.381,198.433,198.378,198.406,422800000.0
2005-05-06 20:13:00,198.39,198.424,198.382,198.408,188899999.0
2005-05-06 20:14:00,198.398,198.425,198.398,198.411,208699999.0
2005-05-06 20:15:00,198.405,198.436,198.373,198.378,425600000.0
2005-05-06 20:16:00,198.382,198.448,198.382,198.433,154000000.0
2005-05-06 20:17:00,198.44,198.48,198.43,198.475,61700000.0
2005-05-06 20:18:00,198.456,198.456,198.396,198.405,138400002.0
2005-05-06 20:19:00,198.419,198.43,198.364,198.371,157799999.0
2005-05-06 20:20:00,198.414,198.428,198.362,198.428,348800003.0
2005-05-06 20:21:00,198.424,198.444,198.395,198.41,138200000.0
2005-05-06 20:22:00,198.438,198.485,198.42,198.42,240700001.0
2005-05-06 20:23:00,198.432,198.483,198.41,198.437,194700001.0
2005-05-06 20:24:00,198.426,198.45,198.38,198.438,120600001.0
2005-05-06 20:25:00,198.44,198.455,198.389,198.394,294799998.0
2005-05-06 20:26:00,198.357,198.424,198.345,198.409,371600001.0
2005-05-06 20:27:00,198.42,198.42,198.386,198.404,215499999.0
2005-05-06 20:28:00,198.406,198.432,198.356,198.367,411299998.0
2005-05-06 20:29:00,198.408,198.439,198.369,198.375,454900002.0
2005-05-06 20:30:00,198.407,198.447,198.378,198.439,527999999.0
2005-05-06 20:31:00,198.472,198.51,198.405,198.458,370300001.0
2005-05-06 20:32:00,198.459,198.463,198.404,198.421,504500001.0
2005-05-06 20:33:00,198.432,198.456,198.41,198.448,145300000.0
2005-05-06 20:34:00,198.45,198.488,198.416,198.488,148100000.0
2005-05-06 20:35:00,198.477,198.534,198.464,198.53,78500000.0
2005-05-06 20:36:00,198.531,198.582,198.515,198.582,150900000.0
2005-05-06 20:37:00,198.59,198.637,198.57,198.599,120900000.0
2005-05-06 20:38:00,198.58,198.597,198.55,198.558,240900000.0
2005-05-06 20:39:00,198.549,198.552,198.494,198.512,172100001.0
2005-05-06 20:40:00,198.495,198.519,198.468,198.49,324699999.0
2005-05-06 20:41:00,198.505,198.524,198.481,198.508,212199998.0
2005-05-06 20:42:00,198.471,198.503,198.435,198.478,187300000.0
2005-05-06 20:43:00,198.474,198.483,198.368,198.415,347000001.0
2005-05-06 20:44:00,198.425,198.442,198.404,198.437,336300001.0
2005-05-06 20:45:00,198.431,198.456,198.419,198.425,201999999.0
2005-05-06 20:46:00,198.422,198.472,198.393,198.438,254100000.0
2005-05-06 20:47:00,198.42,198.454,198.387,198.398,227900000.0
2005-05-06 20:48:00,198.388,198.422,198.36,198.381,200299998.0
2005-05-06 20:49:00,198.356,198.376,198.333,198.355,125400000.0
2005-05-06 20:50:00,198.293,198.382,198.293,198.36,480099998.0
2005-05-06 20:51:00,198.358,198.424,198.358,198.395,175300000.0
2005-05-06 20:52:00,198.384,198.389,198.306,198.35,66500000.0
2005-05-06 20:53:00,198.32,198.347,198.288,198.305,240800000.0
2005-05-06 20:54:00,198.309,198.344,198.258,198.344,188500001.0
2005-05-06 20:55:00,198.338,198.378,198.325,198.363,270299999.0
2005-05-06 20:56:00,198.366,198.406,198.357,198.362,213200001.0
2005-05-06 20:57:00,198.348,198.366,198.297,198.332,331100001.0
2005-05-06 20:58:00,198.338,198.385,198.319,198.335,327800000.0
2005-05-06 20:59:00,198.323,198.341,198.288,198.308,590800000.0
2005-05-06 21:00:00,198.302,198.392,198.27,198.38,453699999.0
2005-05-06 21:01:00,198.387,198.476,198.38,198.435,338800001.0
2005-05-06 21:02:00,198.439,198.463,198.389,198.414,205700001.0
2005-05-06 21:03:00,198.417,198.434,198.397,198.434,280500002.0
2005-05-06 21:04:00,198.45,198.45,198.402,198.422,96500001.0
2005-05-06 21:05:00,198.41,198.436,198.393,198.436,138600002.0
2005-05-06 21:06:00,198.423,198.44,198.404,198.409,120100000.0
2005-05-06 21:07:00,198.344,198.414,198.344,198.405,188799998.0
2005-05-06 21:08:00,198.428,198.428,198.374,198.39,148200000.0
2005-05-06 21:09:00,198.384,198.433,198.381,198.426,59600000.0
2005-05-06 21:10:00,198.425,198.429,198.373,198.39,81300000.0
2005-05-06 21:11:00,198.361,198.421,198.359,198.381,47800000.0
2005-05-06 21:12:00,198.392,198.409,198.383,198.383,124400000.0
2005-05-06 21:13:00,198.392,198.402,198.314,198.402,158400001.0
2005-05-06 21:14:00,198.335,198.404,198.335,198.382,256099999.0
2005-05-06 21:15:00,198.395,198.41,198.358,198.388,314799999.0
2005-05-06 21:16:00,198.385,198.396,198.367,198.38,40400000.0
2005-05-06 21:17:00,198.383,198.383,198.317,198.364,190300000.0
2005-05-06 21:18:00,198.335,198.384,198.301,198.37,203600000.0
2005-05-06 21:19:00,198.375,198.401,198.367,198.394,238199999.0
2005-05-06 21:20:00,198.367,198.371,198.315,198.35,364400001.0
2005-05-06 21:21:00,198.339,198.36,198.318,198.331,276200000.0
2005-05-06 21:22:00,198.356,198.38,198.332,198.352,208899999.0
2005-05-06 21:23:00,198.343,198.371,198.281,198.338,159200000.0
2005-05-06 21:24:00,198.35,198.368,198.337,198.35,186600000.0
2005-05-06 21:25:00,198.318,198.362,198.293,198.357,289200001.0
2005-05-06 21:26:00,198.337,198.355,198.259,198.259,83900000.0
2005-05-06 21:27:00,198.331,198.357,198.29,198.346,149700000.0
2005-05-06 21:28:00,198.363,198.367,198.328,198.347,112900000.0
2005-05-06 21:29:00,198.314,198.338,198.253,198.317,91299999.0
2005-05-06 21:30:00,198.314,198.356,198.29,198.341,91999999.0
2005-05-06 21:31:00,198.337,198.348,198.307,198.34,25900000.0
2005-05-06 21:32:00,198.34,198.353,198.322,198.346,116300000.0
2005-05-06 21:33:00,198.35,198.358,198.323,198.34,192100001.0
2005-05-06 21:34:00,198.37,198.402,198.345,198.401,121300000.0
2005-05-06 21:35:00,198.416,198.416,198.39,198.404,47600000.0
2005-05-06 21:36:00,198.437,198.437,198.356,198.393,74300000.0
2005-05-06 21:37:00,198.42,198.426,198.374,198.425,73700000.0
2005-05-06 21:38:00,198.413,198.433,198.403,198.416,30600000.0
2005-05-06 21:39:00,198.441,198.441,198.384,198.406,36600000.0
2005-05-06 21:40:00,198.373,198.408,198.371,198.392,36900000.0
2005-05-06 21:41:00,198.417,198.438,198.375,198.385,32000000.0
2005-05-06 21:42:00,198.38,198.407,198.332,198.363,199600004.0
2005-05-06 21:43:00,198.434,198.434,198.395,198.428,40300000.0
2005-05-06 21:44:00,198.398,198.445,198.369,198.428,312200000.0
2005-05-06 21:45:00,198.461,198.461,198.413,198.424,137299999.0
2005-05-06 21:46:00,198.421,198.455,198.416,198.429,107200000.0
2005-05-06 21:47:00,198.411,198.436,198.381,198.42,122700000.0
2005-05-06 21:48:00,198.382,198.432,198.369,198.41,208999998.0
2005-05-06 21:49:00,198.384,198.405,198.362,198.392,80899999.0
2005-05-06 21:50:00,198.408,198.429,198.403,198.417,51300000.0
2005-05-06 21:51:00,198.415,198.45,198.378,198.426,181100000.0
2005-05-06 21:52:00,198.42,198.441,198.403,198.421,51000000.0
2005-05-06 21:53:00,198.432,198.432,198.374,198.374,22200000.0
2005-05-06 21:54:00,198.423,198.432,198.391,198.4,92500001.0
2005-05-06 21:55:00,198.426,198.436,198.398,198.416,85299999.0
2005-05-06 21:56:00,198.434,198.456,198.421,198.448,89700001.0
2005-05-06 21:57:00,198.416,198.478,198.416,198.465,64500000.0
2005-05-06 21:58:00,198.424,198.459,198.414,198.425,81800000.0
2005-05-06 21:59:00,198.432,198.432,198.385,198.385,221400000.0
2005-05-06 22:00:00,198.423,198.436,198.417,198.43,175800000.0
2005-05-06 22:01:00,198.441,198.441,198.402,198.414,175500000.0
2005-05-06 22:02:00,198.422,198.443,198.41,198.418,220400000.0
2005-05-06 22:03:00,198.432,198.438,198.397,198.397,60500000.0
2005-05-06 22:04:00,198.405,198.457,198.403,198.41,149300000.0
2005-05-06 22:05:00,198.434,198.44,198.395,198.395,73300000.0
2005-05-06 22:06:00,198.353,198.411,198.351,198.393,69700000.0
2005-05-06 22:07:00,198.364,198.38,198.343,198.38,72500001.0
2005-05-06 22:08:00,198.392,198.392,198.359,198.387,83199999.0
2005-05-06 22:09:00,198.412,198.417,198.373,198.39,52599999.0
2005-05-06 22:10:00,198.404,198.404,198.37,198.37,86300000.0
2005-05-06 22:11:00,198.402,198.423,198.396,198.423,65100000.0
2005-05-06 22:12:00,198.389,198.411,198.369,198.411,89400000.0
2005-05-06 22:13:00,198.413,198.421,198.385,198.418,25400000.0
2005-05-06 22:14:00,198.356,198.384,198.311,198.311,25800000.0
2005-05-06 22:15:00,198.392,198.419,198.382,198.392,233500002.0
2005-05-06 22:16:00,198.389,198.42,198.367,198.37,145800000.0
2005-05-06 22:17:00,198.41,198.41,198.374,198.402,68600001.0
2005-05-06 22:18:00,198.373,198.407,198.364,198.397,99300001.0
2005-05-06 22:19:00,198.414,198.424,198.369,198.403,76800000.0
2005-05-06 22:20:00,198.371,198.399,198.336,198.39,68199999.0
2005-05-06 22:21:00,198.363,198.419,198.356,198.402,61000000.0
2005-05-06 22:22:00,198.386,198.404,198.374,198.374,70400000.0
2005-05-06 22:23:00,198.392,198.418,198.369,198.412,95400000.0
2005-05-06 22:24:00,198.421,198.423,198.369,198.402,64600000.0
2005-05-06 22:25:00,198.368,198.446,198.368,198.414,93700001.0
2005-05-06 22:26:00,198.464,198.473,198.44,198.445,58000001.0
2005-05-06 22:27:00,198.437,198.51,198.437,198.499,183300000.0
2005-05-06 22:28:00,198.459,198.476,198.439,198.476,36300000.0
2005-05-06 22:29:00,198.467,198.467,198.425,198.455,150899999.0
2005-05-06 22:30:00,198.486,198.491,198.456,198.478,51200001.0
2005-05-06 22:31:00,198.465,198.489,198.435,198.489,39400000.0
2005-05-06 22:32:00,198.502,198.514,198.465,198.465,96600000.0
2005-05-06 22:33:00,198.512,198.531,198.483,198.525,241900001.0
2005-05-06 22:34:00,198.531,198.541,198.502,198.528,315300002.0
2005-05-06 22:35:00,198.531,198.535,198.509,198.509,59200000.0
2005-05-06 22:36:00,198.492,198.534,198.492,198.508,82100000.0
2005-05-06 22:37:00,198.522,198.541,198.504,198.52,77199999.0
2005-05-06 22:38:00,198.509,198.529,198.478,198.499,61900001.0
2005-05-06 22:39:00,198.463,198.512,198.463,198.475,35000000.0
2005-05-06 22:40:00,198.51,198.529,198.494,198.509,68300000.0
2005-05-06 22:41:00,198.526,198.533,198.492,198.492,38600000.0
2005-05-06 22:42:00,198.494,198.496,198.486,198.486,60000000.0
2005-05-06 22:43:00,198.474,198.5,198.46,198.466,76500000.0
2005-05-06 22:44:00,198.402,198.481,198.4,198.477,89400000.0
2005-05-06 22:45:00,198.482,198.485,198.453,198.482,109199999.0
2005-05-06 22:46:00,198.488,198.488,198.462,198.468,42300000.0
2005-05-06 22:47:00,198.484,198.506,198.461,198.482,71000000.0
2005-05-06 22:48:00,198.509,198.523,198.451,198.505,70800000.0
2005-05-06 22:49:00,198.516,198.531,198.485,198.522,113500000.0
2005-05-06 22:50:00,198.493,198.532,198.484,198.531,83500000.0
2005-05-06 22:51:00,198.52,198.541,198.508,198.537,91800000.0
2005-05-06 22:52:00,198.536,198.544,198.507,198.544,52400000.0
2005-05-06 22:53:00,198.554,198.568,198.541,198.551,158199999.0
2005-05-06 22:54:00,198.488,198.547,198.486,198.547,52000000.0
2005-05-06 22:55:00,198.561,198.578,198.555,198.568,60500000.0
2005-05-06 22:56:00,198.526,198.531,198.468,198.468,83800001.0
2005-05-06 22:57:00,198.489,198.548,198.486,198.538,72700000.0
2005-05-06 22:58:00,198.533,198.533,198.467,198.467,80800001.0
2005-05-06 22:59:00,198.506,198.568,198.481,198.568,69700000.0
2005-05-08 23:00:00,198.631,198.703,198.623,198.671,52100000.0
2005-05-08 23:01:00,198.722,198.768,198.722,198.768,74199999.0
2005-05-08 23:02:00,198.741,198.745,198.713,198.714,42200000.0
2005-05-08 23:03:00,198.691,198.72,198.68,198.697,60400000.0
2005-05-08 23:04:00,198.762,198.772,198.697,198.699,48100000.0
2005-05-08 23:05:00,198.702,198.715,198.693,198.7,15800000.0
2005-05-08 23:06:00,198.708,198.735,198.697,198.735,27200000.0
2005-05-08 23:07:00,198.713,198.724,198.675,198.724,72700000.0
2005-05-08 23:08:00,198.694,198.695,198.641,198.671,25900000.0
2005-05-08 23:09:00,198.671,198.691,198.651,198.688,28600000.0
2005-05-08 23:10:00,198.689,198.693,198.648,198.66,68600000.0
2005-05-08 23:11:00,198.643,198.686,198.643,198.681,40600000.0
2005-05-08 23:12:00,198.642,198.713,198.642,198.712,60600000.0
2005-05-08 23:13:00,198.712,198.727,198.674,198.721,66300000.0
2005-05-08 23:14:00,198.719,198.741,198.665,198.741,58300000.0
2005-05-08 23:15:00,198.737,198.737,198.661,198.698,39400000.0
2005-05-08 23:16:00,198.693,198.709,198.639,198.654,30200000.0
2005-05-08 23:17:00,198.644,198.68,198.636,198.68,31100000.0
2005-05-08 23:18:00,198.661,198.67,198.639,198.67,47700000.0
2005-05-08 23:19:00,198.675,198.69,198.673,198.69,31500000.0
2005-05-08 23:20:00,198.683,198.683,198.635,198.653,45600000.0
2005-05-08 23:21:00,198.644,198.668,198.626,198.668,51400000.0
2005-05-08 23:22:00,198.686,198.7,198.657,198.7,41600000.0
2005-05-08 23:23:00,198.684,198.684,198.656,198.666,63999999.0
2005-05-08 23:24:00,198.653,198.709,198.646,198.7,41900000.0
2005-05-08 23:25:00,198.655,198.669,198.652,198.659,42200000.0
2005-05-08 23:26:00,198.646,198.676,198.646,198.65,49900000.0
2005-05-08 23:27:00,198.65,198.726,198.65,198.726,43100000.0
2005-05-08 23:28:00,198.639,198.664,198.639,198.66,61200000.0
2005-05-08 23:29:00,198.678,198.708,198.661,198.689,43800000.0
2005-05-08 23:30:00,198.708,198.708,198.654,198.66,36600000.0
2005-05-08 23:31:00,198.649,198.69,198.643,198.661,76000000.0
2005-05-08 23:32:00,198.705,198.712,198.681,198.701,68800001.0
2005-05-08 23:33:00,198.711,198.723,198.691,198.691,39600000.0
2005-05-08 23:34:00,198.72,198.731,198.695,198.727,56699999.0
2005-05-08 23:35:00,198.684,198.695,198.677,198.685,21900000.0
2005-05-08 23:36:00,198.711,198.739,198.685,198.685,65499999.0
2005-05-08 23:37:00,198.669,198.705,198.669,198.701,39800000.0
2005-05-08 23:38:00,198.695,198.706,198.678,198.704,60900000.0
2005-05-08 23:39:00,198.712,198.726,198.681,198.692,57400000.0
2005-05-08 23:40:00,198.717,198.741,198.682,198.682,63400001.0
2005-05-08 23:41:00,198.685,198.765,198.678,198.764,31300000.0
2005-05-08 23:42:00,198.677,198.7,198.677,198.694,28200000.0
2005-05-08 23:43:00,198.633,198.697,198.633,198.688,72400001.0
2005-05-08 23:44:00,198.668,198.692,198.667,198.68,32800000.0
2005-05-08 23:45:00,198.643,198.687,198.638,198.668,59100000.0
2005-05-08 23:46:00,198.672,198.71,198.672,198.71,64699999.0
2005-05-08 23:47:00,198.669,198.706,198.663,198.703,23700000.0
2005-05-08 23:48:00,198.703,198.722,198.685,198.696,93100002.0
2005-05-08 23:49:00,198.689,198.689,198.659,198.676,53800000.0
2005-05-08 23:50:00,198.702,198.708,198.658,198.669,83800001.0
2005-05-08 23:51:00,198.669,198.679,198.655,198.655,39400001.0
2005-05-08 23:52:00,198.65,198.677,198.65,198.66,68600000.0
2005-05-08 23:53:00,198.653,198.682,198.642,198.657,70400000.0
2005-05-08 23:54:00,198.684,198.687,198.638,198.638,42400000.0
2005-05-08 23:55:00,198.635,198.636,198.6,198.608,64999999.0
2005-05-08 23:56:00,198.677,198.677,198.64,198.655,61799999.0
2005-05-08 23:57:00,198.643,198.694,198.643,198.654,35900000.0
2005-05-08 23:58:00,198.647,198.647,198.616,198.64,99399998.0
2005-05-08 23:59:00,198.664,198.668,198.647,198.668,21600000.0
2005-05-09 00:00:00,198.679,198.68,198.642,198.651,52100000.0
2005-05-09 00:01:00,198.637,198.675,198.636,198.65,43500000.0
2005-05-09 00:02:00,198.63,198.659,198.63,198.658,56300001.0
2005-05-09 00:03:00,198.655,198.694,198.64,198.688,55800000.0
2005-05-09 00:04:00,198.693,198.714,198.667,198.714,48399999.0
2005-05-09 00:05:00,198.676,198.715,198.667,198.684,40300000.0
2005-05-09 00:06:00,198.678,198.73,198.678,198.73,34700001.0
2005-05-09 00:07:00,198.713,198.735,198.702,198.715,61600000.0
2005-05-09 00:08:00,198.744,198.755,198.708,198.725,47400000.0
2005-05-09 00:09:00,198.658,198.741,198.651,198.728,63200001.0
2005-05-09 00:10:00,198.709,198.732,198.67,198.686,78200001.0
2005-05-09 00:11:00,198.699,198.735,198.697,198.698,57799999.0
2005-05-09 00:12:00,198.667,198.686,198.653,198.653,59100000.0
2005-05-09 00:13:00,198.647,198.719,198.647,198.712,66700000.0
2005-05-09 00:14:00,198.701,198.72,198.685,198.712,79300000.0
2005-05-09 00:15:00,198.717,198.736,198.685,198.712,23400000.0
2005-05-09 00:16:00,198.717,198.747,198.69,198.743,52700000.0
2005-05-09 00:17:00,198.729,198.738,198.714,198.737,44400000.0
2005-05-09 00:18:00,198.771,198.772,198.736,198.74,60099999.0
2005-05-09 00:19:00,198.737,198.758,198.716,198.747,50200000.0
2005-05-09 00:20:00,198.765,198.774,198.746,198.746,75700000.0
2005-05-09 00:21:00,198.781,198.789,198.759,198.759,46400000.0
2005-05-09 00:22:00,198.763,198.786,198.725,198.725,36500001.0
2005-05-09 00:23:00,198.776,198.78,198.742,198.78,67400000.0
2005-05-09 00:24:00,198.773,198.794,198.75,198.75,27100000.0
2005-05-09 00:25:00,198.757,198.773,198.741,198.752,65599999.0
2005-05-09 00:26:00,198.746,198.755,198.734,198.734,64099999.0
2005-05-09 00:27:00,198.734,198.767,198.734,198.74,38300000.0
2005-05-09 00:28:00,198.744,198.753,198.718,198.742,23600000.0
2005-05-09 00:29:00,198.717,198.754,198.704,198.752,78600001.0
2005-05-09 00:30:00,198.698,198.736,198.692,198.73,71399999.0
2005-05-09 00:31:00,198.727,198.733,198.67,198.67,55500000.0
2005-05-09 00:32:00,198.717,198.769,198.705,198.769,66399999.0
2005-05-09 00:33:00,198.754,198.754,198.722,198.741,72800000.0
2005-05-09 00:34:00,198.741,198.769,198.741,198.754,54300000.0
2005-05-09 00:35:00,198.721,198.762,198.72,198.742,110700000.0
2005-05-09 00:36:00,198.755,198.779,198.737,198.756,26100000.0
2005-05-09 00:37:00,198.761,198.772,198.741,198.742,48200000.0
2005-05-09 00:38:00,198.727,198.767,198.727,198.753,42200001.0
2005-05-09 00:39:00,198.751,198.783,198.737,198.77,31000000.0
2005-05-09 00:40:00,198.771,198.771,198.737,198.737,71000001.0
2005-05-09 00:41:00,198.764,198.795,198.764,198.783,35600000.0
2005-05-09 00:42:00,198.802,198.802,198.754,198.779,44900000.0
2005-05-09 00:43:00,198.795,198.811,198.794,198.798,34600000.0
2005-05-09 00:44:00,198.743,198.815,198.743,198.815,68000000.0
2005-05-09 00:45:00,198.8,198.829,198.773,198.818,47900000.0
2005-05-09 00:46:00,198.842,198.858,198.8,198.819,25000000.0
2005-05-09 00:47:00,198.829,198.84,198.803,198.819,22000000.0
2005-05-09 00:48:00,198.844,198.873,198.84,198.853,52700000.0
2005-05-09 00:49:00,198.867,198.899,198.835,198.835,55000001.0
2005-05-09 00:50:00,198.889,198.889,198.842,198.859,45800000.0
2005-05-09 00:51:00,198.895,198.909,198.868,198.881,75600000.0
2005-05-09 00:52:00,198.884,198.906,198.864,198.878,22000000.0
2005-05-09 00:53:00,198.869,198.892,198.856,198.882,74900000.0
2005-05-09 00:54:00,198.884,198.908,198.844,198.847,33700000.0
2005-05-09 00:55:00,198.828,198.881,198.827,198.881,34700000.0
2005-05-09 00:56:00,198.874,198.88,198.859,198.861,81900000.0
2005-05-09 00:57:00,198.907,198.907,198.861,198.879,58700000.0
2005-05-09 00:58:00,198.827,198.853,198.82,198.826,57999999.0
2005-05-09 00:59:00,198.789,198.857,198.789,198.845,39100000.0
2005-05-09 01:00:00,198.859,198.876,198.834,198.853,64599999.0
2005-05-09 01:01:00,198.876,198.906,198.864,198.88,30000000.0
2005-05-09 01:02:00,198.914,198.927,198.872,198.89,51800000.0
2005-05-09 01:03:00,198.899,198.915,198.89,198.905,72600000.0
2005-05-09 01:04:00,198.899,198.926,198.899,198.907,60000000.0
2005-05-09 01:05:00,198.879,198.928,198.879,198.919,54300000.0
2005-05-09 01:06:00,198.903,198.911,198.884,198.889,40000000.0
2005-05-09 01:07:00,198.87,198.902,198.87,198.88,54200000.0
2005-05-09 01:08:00,198.908,198.915,198.883,198.893,57500000.0
2005-05-09 01:09:00,198.869,198.895,198.862,198.866,50200000.0
2005-05-09 01:10:00,198.901,198.922,198.894,198.906,26300000.0
2005-05-09 01:11:00,198.863,198.914,198.863,198.886,49400000.0
2005-05-09 01:12:00,198.897,198.906,198.877,198.895,51700000.0
2005-05-09 01:13:00,198.902,198.92,198.881,198.905,96800000.0
2005-05-09 01:14:00,198.903,198.928,198.877,198.885,77900000.0
2005-05-09 01:15:00,198.9,198.908,198.841,198.876,48100000.0
2005-05-09 01:16:00,198.91,198.925,198.872,198.9,59400000.0
2005-05-09 01:17:00,198.902,198.951,198.888,198.942,46400000.0
2005-05-09 01:18:00,198.933,198.959,198.92,198.92,42100000.0
2005-05-09 01:19:00,198.953,198.969,198.934,198.946,51200000.0
2005-05-09 01:20:00,198.925,198.973,198.917,198.925,77700001.0
2005-05-09 01:21:00,198.982,198.988,198.909,198.918,54600000.0
2005-05-09 01:22:00,199.005,199.005,198.945,198.966,53800000.0
2005-05-09 01:23:00,198.974,199.0,198.9,198.9,67500000.0
2005-05-09 01:24:00,198.931,198.953,198.86,198.86,50900000.0
2005-05-09 01:25:00,198.907,198.936,198.87,198.917,39799999.0
2005-05-09 01:26:00,198.897,198.913,198.89,198.895,54200001.0
2005-05-09 01:27:00,198.903,198.915,198.866,198.879,48200001.0
2005-05-09 01:28:00,198.907,198.91,198.838,198.838,44700001.0
2005-05-09 01:29:00,198.902,198.916,198.879,198.907,82400000.0
2005-05-09 01:30:00,198.918,198.923,198.891,198.923,70500002.0
2005-05-09 01:31:00,198.926,198.926,198.883,198.899,44800000.0
2005-05-09 01:32:00,198.913,198.913,198.879,198.897,19100000.0
2005-05-09 01:33:00,198.903,198.929,198.88,198.88,121399999.0
2005-05-09 01:34:00,198.903,198.911,198.869,198.869,75200000.0
2005-05-09 01:35:00,198.875,198.909,198.875,198.907,54600000.0
2005-05-09 01:36:00,198.921,198.921,198.89,198.91,69800000.0
2005-05-09 01:37:00,198.906,198.922,198.893,198.91,50500000.0
2005-05-09 01:38:00,198.908,198.928,198.885,198.901,60400002.0
2005-05-09 01:39:00,198.925,198.943,198.9,198.905,64800001.0
2005-05-09 01:40:00,198.896,198.933,198.854,198.854,89300000.0
2005-05-09 01:41:00,198.9,198.925,198.865,198.908,99400001.0
2005-05-09 01:42:00,198.912,198.93,198.877,198.878,44500000.0
2005-05-09 01:43:00,198.891,198.918,198.88,198.894,59399999.0
2005-05-09 01:44:00,198.895,198.924,198.876,198.924,60400000.0
2005-05-09 01:45:00,198.886,198.915,198.871,198.877,65200000.0
2005-05-09 01:46:00,198.855,198.893,198.832,198.846,60700000.0
2005-05-09 01:47:00,198.847,198.849,198.798,198.819,66400000.0
2005-05-09 01:48:00,198.814,198.848,198.803,198.848,59100000.0
2005-05-09 01:49:00,198.828,198.91,198.811,198.886,22300000.0
2005-05-09 01:50:00,198.887,198.905,198.865,198.865,90300000.0
2005-05-09 01:51:00,198.884,198.907,198.866,198.886,50600001.0
2005-05-09 01:52:00,198.924,198.943,198.883,198.909,38000000.0
2005-05-09 01:53:00,198.953,199.003,198.938,198.972,36400000.0
2005-05-09 01:54:00,198.988,199.016,198.954,198.982,58500000.0
2005-05-09 01:55:00,198.997,199.009,198.958,198.986,58100001.0
2005-05-09 01:56:00,199.006,199.028,198.986,198.99,23900000.0
2005-05-09 01:57:00,199.016,199.05,198.986,199.03,42100000.0
2005-05-09 01:58:00,199.034,199.034,198.957,199.001,43999999.0
2005-05-09 01:59:00,198.976,199.027,198.972,198.992,37000000.0
2005-05-09 02:00:00,198.999,199.038,198.961,199.012,64200000.0
2005-05-09 02:01:00,199.007,199.014,198.963,198.963,36000000.0
2005-05-09 02:02:00,198.992,199.01,198.949,198.976,40000000.0
2005-05-09 02:03:00,198.992,198.992,198.934,198.949,55300001.0
2005-05-09 02:04:00,198.941,198.964,198.91,198.933,26400000.0
2005-05-09 02:05:00,198.953,198.981,198.946,198.972,40700000.0
2005-05-09 02:06:00,199.017,199.021,198.946,198.949,33900000.0
2005-05-09 02:07:00,198.957,199.015,198.957,198.973,63899999.0
2005-05-09 02:08:00,199.0,199.003,198.932,198.932,74500000.0
2005-05-09 02:09:00,198.993,198.993,198.947,198.958,26500000.0
2005-05-09 02:10:00,198.939,198.976,198.939,198.96,79400000.0
2005-05-09 02:11:00,198.976,198.982,198.926,198.948,68300000.0
2005-05-09 02:12:00,198.942,198.954,198.918,198.93,53100000.0
2005-05-09 02:13:00,198.899,198.924,198.876,198.907,31000000.0
2005-05-09 02:14:00,198.871,198.892,198.843,198.876,53400000.0
2005-05-09 02:15:00,198.902,198.902,198.847,198.867,37800000.0
2005-05-09 02:16:00,198.853,198.911,198.846,198.866,48300000.0
2005-05-09 02:17:00,198.884,198.895,198.854,198.874,48600000.0
2005-05-09 02:18:00,198.857,198.906,198.857,198.904,33400000.0
2005-05-09 02:19:00,198.902,198.963,198.902,198.929,22800000.0
2005-05-09 02:20:00,198.917,198.958,198.916,198.948,38600000.0
2005-05-09 02:21:00,198.951,198.951,198.904,198.914,22000000.0
2005-05-09 02:22:00,198.906,198.945,198.902,198.926,64600000.0
2005-05-09 02:23:00,198.967,198.973,198.926,198.945,61899999.0
2005-05-09 02:24:00,198.939,198.951,198.9,198.917,28200000.0
2005-05-09 02:25:00,198.928,198.949,198.901,198.927,26300000.0
2005-05-09 02:26:00,198.955,198.981,198.899,198.981,50700000.0
2005-05-09 02:27:00,198.961,198.979,198.95,198.965,98999999.0
2005-05-09 02:28:00,198.947,198.983,198.941,198.963,35700000.0
2005-05-09 02:29:00,198.958,198.966,198.945,198.959,47000001.0
2005-05-09 02:30:00,198.97,198.983,198.95,198.958,66900000.0
2005-05-09 02:31:00,198.979,198.993,198.933,198.993,35900000.0
2005-05-09 02:32:00,198.981,199.021,198.981,199.012,17200000.0
2005-05-09 02:33:00,198.99,199.019,198.98,198.998,81800001.0
2005-05-09 02:34:00,199.008,199.06,199.007,199.042,88100001.0
2005-05-09 02:35:00,199.06,199.082,199.039,199.08,80600000.0
2005-05-09 02:36:00,199.086,199.095,199.044,199.078,36200000.0
2005-05-09 02:37:00,199.089,199.089,199.018,199.064,42000000.0
2005-05-09 02:38:00,199.028,199.082,199.028,199.035,62500000.0
2005-05-09 02:39:00,199.039,199.049,199.013,199.038,68099999.0
2005-05-09 02:40:00,199.031,199.056,199.017,199.037,39200000.0
2005-05-09 02:41:00,199.024,199.053,199.002,199.031,79699999.0
2005-05-09 02:42:00,199.044,199.044,198.956,198.957,50800001.0
2005-05-09 02:43:00,198.975,198.979,198.902,198.921,49200000.0
2005-05-09 02:44:00,198.907,198.934,198.871,198.913,22700000.0
2005-05-09 02:45:00,198.913,198.919,198.858,198.872,57700000.0
2005-05-09 02:46:00,198.87,198.896,198.844,198.844,27900000.0
2005-05-09 02:47:00,198.865,198.885,198.856,198.868,71300000.0
2005-05-09 02:48:00,198.874,198.894,198.85,198.872,26200000.0
2005-05-09 02:49:00,198.864,198.883,198.835,198.855,39600000.0
2005-05-09 02:50:00,198.898,198.91,198.856,198.883,51100001.0
2005-05-09 02:51:00,198.878,198.911,198.84,198.886,44600000.0
2005-05-09 02:52:00,198.89,198.89,198.851,198.866,59000000.0
2005-05-09 02:53:00,198.842,198.868,198.826,198.864,78700001.0
2005-05-09 02:54:00,198.807,198.825,198.779,198.798,65900000.0
2005-05-09 02:55:00,198.786,198.837,198.786,198.834,44700000.0
2005-05-09 02:56:00,198.864,198.878,198.827,198.87,63900000.0
2005-05-09 02:57:00,198.882,198.897,198.858,198.861,42200001.0
2005-05-09 02:58:00,198.878,198.908,198.868,198.897,47900001.0
2005-05-09 02:59:00,198.89,198.947,198.882,198.947,50800000.0
2005-05-09 03:00:00,198.928,199.002,198.922,198.977,99499999.0
2005-05-09 03:01:00,198.999,199.011,198.939,198.947,34300000.0
2005-05-09 03:02:00,198.966,198.989,198.948,198.989,41300000.0
2005-05-09 03:03:00,199.037,199.037,198.945,198.945,40500000.0
2005-05-09 03:04:00,199.005,199.005,198.959,198.989,45500000.0
2005-05-09 03:05:00,198.971,198.999,198.955,198.999,82799999.0
2005-05-09 03:06:00,198.982,199.023,198.979,199.018,89300001.0
2005-05-09 03:07:00,199.016,199.099,199.016,199.027,39700000.0
2005-05-09 03:08:00,198.995,199.035,198.969,199.019,50000000.0
2005-05-09 03:09:00,199.02,199.054,198.996,199.052,42500000.0
2005-05-09 03:10:00,199.014,199.057,199.001,199.04,67800000.0
2005-05-09 03:11:00,199.057,199.073,199.031,199.066,51700000.0
2005-05-09 03:12:00,199.023,199.095,199.023,199.076,70800001.0
2005-05-09 03:13:00,199.063,199.084,199.033,199.073,31200000.0
2005-05-09 03:14:00,199.048,199.072,199.006,199.006,126100004.0
2005-05-09 03:15:00,199.027,199.05,199.002,199.025,44499999.0
2005-05-09 03:16:00,199.011,199.022,198.984,199.001,87399999.0
2005-05-09 03:17:00,199.014,199.025,198.975,198.988,41900000.0
2005-05-09 03:18:00,198.929,198.969,198.822,198.822,107400000.0
2005-05-09 03:19:00,198.773,198.844,198.767,198.83,32300000.0
2005-05-09 03:20:00,198.811,198.827,198.771,198.772,33500000.0
2005-05-09 03:21:00,198.749,198.795,198.73,198.75,74800001.0
2005-05-09 03:22:00,198.723,198.775,198.723,198.76,54600001.0
2005-05-09 03:23:00,198.766,198.775,198.733,198.763,47700000.0
2005-05-09 03:24:00,198.781,198.797,198.724,198.77,63600001.0
2005-05-09 03:25:00,198.757,198.785,198.749,198.785,23400000.0
2005-05-09 03:26:00,198.79,198.801,198.73,198.766,34600000.0
2005-05-09 03:27:00,198.741,198.808,198.741,198.77,59400001.0
2005-05-09 03:28:00,198.777,198.786,198.698,198.721,43800000.0
2005-05-09 03:29:00,198.688,198.747,198.681,198.74,47600000.0
2005-05-09 03:30:00,198.686,198.758,198.686,198.747,28600000.0
2005-05-09 03:31:00,198.747,198.769,198.729,198.747,44399999.0
2005-05-09 03:32:00,198.787,198.794,198.737,198.778,40800000.0
2005-05-09 03:33:00,198.755,198.774,198.709,198.755,38400000.0
2005-05-09 03:34:00,198.728,198.753,198.706,198.72,44000000.0
2005-05-09 03:35:00,198.692,198.727,198.689,198.72,36600000.0
2005-05-09 03:36:00,198.76,198.76,198.688,198.688,47100000.0
2005-05-09 03:37:00,198.688,198.717,198.669,198.685,59000000.0
2005-05-09 03:38:00,198.697,198.703,198.664,198.698,23800000.0
2005-05-09 03:39:00,198.693,198.734,198.687,198.73,41100000.0
2005-05-09 03:40:00,198.711,198.73,198.703,198.722,32900000.0
2005-05-09 03:41:00,198.667,198.718,198.667,198.69,39300000.0
2005-05-09 03:42:00,198.725,198.733,198.687,198.712,33900000.0
2005-05-09 03:43:00,198.699,198.711,198.683,198.695,57900000.0
2005-05-09 03:44:00,198.727,198.736,198.692,198.692,26700000.0
2005-05-09 03:45:00,198.707,198.726,198.689,198.703,36100000.0
2005-05-09 03:46:00,198.715,198.743,198.697,198.738,43800000.0
2005-05-09 03:47:00,198.758,198.773,198.728,198.749,95900000.0
2005-05-09 03:48:00,198.72,198.742,198.702,198.718,41299999.0
2005-05-09 03:49:00,198.702,198.716,198.688,198.715,49200000.0
2005-05-09 03:50:00,198.75,198.75,198.67,198.681,57400000.0
2005-05-09 03:51:00,198.703,198.703,198.655,198.663,81199999.0
2005-05-09 03:52:00,198.649,198.691,198.648,198.676,56700000.0
2005-05-09 03:53:00,198.673,198.686,198.652,198.669,67999999.0
2005-05-09 03:54:00,198.664,198.67,198.628,198.66,51700000.0
2005-05-09 03:55:00,198.658,198.69,198.652,198.69,33200000.0
2005-05-09 03:56:00,198.667,198.686,198.663,198.67,33000000.0
2005-05-09 03:57:00,198.667,198.698,198.626,198.626,50400000.0
2005-05-09 03:58:00,198.604,198.625,198.562,198.575,52800000.0
2005-05-09 03:59:00,198.615,198.617,198.586,198.594,48800000.0
2005-05-09 04:00:00,198.574,198.596,198.566,198.593,31100000.0
2005-05-09 04:01:00,198.576,198.59,198.544,198.584,55500000.0
2005-05-09 04:02:00,198.568,198.608,198.556,198.561,64100000.0
2005-05-09 04:03:00,198.607,198.637,198.596,198.635,57199999.0
2005-05-09 04:04:00,198.632,198.634,198.589,198.602,69200001.0
2005-05-09 04:05:00,198.618,198.629,198.576,198.622,76500001.0
2005-05-09 04:06:00,198.609,198.637,198.592,198.617,59900000.0
2005-05-09 04:07:00,198.595,198.645,198.585,198.623,43500000.0
2005-05-09 04:08:00,198.63,198.644,198.588,198.644,49800000.0
2005-05-09 04:09:00,198.639,198.652,198.586,198.586,44500000.0
2005-05-09 04:10:00,198.628,198.662,198.615,198.626,58600001.0
2005-05-09 04:11:00,198.632,198.646,198.574,198.584,34400000.0
2005-05-09 04:12:00,198.592,198.622,198.553,198.558,51000000.0
2005-05-09 04:13:00,198.619,198.629,198.57,198.57,26600000.0
2005-05-09 04:14:00,198.544,198.594,198.544,198.592,39200000.0
2005-05-09 04:15:00,198.588,198.617,198.57,198.617,69400001.0
2005-05-09 04:16:00,198.581,198.624,198.571,198.598,60399999.0
2005-05-09 04:17:00,198.547,198.647,198.547,198.647,36199999.0
2005-05-09 04:18:00,198.629,198.653,198.628,198.653,38600000.0
2005-05-09 04:19:00,198.639,198.651,198.609,198.631,38200000.0
2005-05-09 04:20:00,198.583,198.641,198.583,198.632,78200000.0
2005-05-09 04:21:00,198.638,198.638,198.608,198.613,89400001.0
2005-05-09 04:22:00,198.611,198.636,198.61,198.612,29000000.0
2005-05-09 04:23:00,198.612,198.62,198.579,198.584,50600000.0
2005-05-09 04:24:00,198.61,198.617,198.583,198.594,87000001.0
2005-05-09 04:25:00,198.611,198.625,198.603,198.615,43400000.0
2005-05-09 04:26:00,198.618,198.63,198.56,198.583,65100000.0
2005-05-09 04:27:00,198.629,198.632,198.562,198.586,70300001.0
2005-05-09 04:28:00,198.586,198.593,198.552,198.552,71400001.0
2005-05-09 04:29:00,198.59,198.6,198.556,198.577,36600000.0
2005-05-09 04:30:00,198.609,198.609,198.573,198.591,39300001.0
2005-05-09 04:31:00,198.59,198.616,198.583,198.606,50299999.0
2005-05-09 04:32:00,198.549,198.632,198.549,198.627,41800000.0
2005-05-09 04:33:00,198.621,198.64,198.61,198.64,47600000.0
2005-05-09 04:34:00,198.612,198.621,198.587,198.607,40800000.0
2005-05-09 04:35:00,198.626,198.626,198.547,198.599,99199998.0
2005-05-09 04:36:00,198.571,198.607,198.57,198.577,70899999.0
2005-05-09 04:37:00,198.553,198.567,198.516,198.544,55100000.0
2005-05-09 04:38:00,198.578,198.587,198.509,198.559,37500000.0
2005-05-09 04:39:00,198.563,198.584,198.525,198.577,44100001.0
2005-05-09 04:40:00,198.568,198.588,198.553,198.57,56100000.0
2005-05-09 04:41:00,198.548,198.575,198.525,198.558,39500000.0
2005-05-09 04:42:00,198.547,198.551,198.489,198.489,67600001.0
2005-05-09 04:43:00,198.556,198.561,198.514,198.543,47300000.0
2005-05-09 04:44:00,198.582,198.589,198.538,198.551,74100000.0
2005-05-09 04:45:00,198.562,198.578,198.547,198.559,31300000.0
2005-05-09 04:46:00,198.557,198.582,198.546,198.566,46300000.0
2005-05-09 04:47:00,198.576,198.587,198.543,198.554,28800000.0
2005-05-09 04:48:00,198.56,198.576,198.538,198.545,59399999.0
2005-05-09 04:49:00,198.573,198.59,198.561,198.564,29100000.0
2005-05-09 04:50:00,198.59,198.612,198.574,198.599,83200000.0
2005-05-09 04:51:00,198.611,198.625,198.576,198.616,39900000.0
2005-05-09 04:52:00,198.623,198.623,198.573,198.599,79100000.0
2005-05-09 04:53:00,198.603,198.663,198.587,198.644,49200000.0
2005-05-09 04:54:00,198.641,198.656,198.629,198.645,57600000.0
2005-05-09 04:55:00,198.691,198.691,198.649,198.659,63300000.0
2005-05-09 04:56:00,198.606,198.686,198.606,198.649,72700000.0
2005-05-09 04:57:00,198.665,198.673,198.588,198.611,62899999.0
2005-05-09 04:58:00,198.618,198.654,198.612,198.654,25800000.0
2005-05-09 04:59:00,198.631,198.679,198.614,198.67,57100000.0
2005-05-09 05:00:00,198.634,198.685,198.622,198.653,48700000.0
2005-05-09 05:01:00,198.646,198.673,198.635,198.673,70000000.0
2005-05-09 05:02:00,198.629,198.665,198.622,198.644,31400000.0
2005-05-09 05:03:00,198.626,198.663,198.599,198.649,69100000.0
2005-05-09 05:04:00,198.626,198.654,198.613,198.628,54300000.0
2005-05-09 05:05:00,198.636,198.651,198.606,198.651,46800000.0
2005-05-09 05:06:00,198.652,198.669,198.628,198.637,92700001.0
2005-05-09 05:07:00,198.664,198.665,198.626,198.65,88099999.0
2005-05-09 05:08:00,198.627,198.65,198.625,198.631,44100000.0
2005-05-09 05:09:00,198.634,198.646,198.621,198.642,51000000.0
2005-05-09 05:10:00,198.638,198.65,198.614,198.631,54900001.0
2005-05-09 05:11:00,198.649,198.657,198.63,198.654,56400000.0
2005-05-09 05:12:00,198.655,198.658,198.607,198.653,77700000.0
2005-05-09 05:13:00,198.639,198.639,198.553,198.585,60300000.0
2005-05-09 05:14:00,198.604,198.613,198.558,198.584,62200001.0
2005-05-09 05:15:00,198.564,198.586,198.526,198.577,110100000.0
2005-05-09 05:16:00,198.586,198.607,198.561,198.569,47400001.0
2005-05-09 05:17:00,198.597,198.624,198.584,198.615,40600000.0
2005-05-09 05:18:00,198.631,198.631,198.577,198.592,37999999.0
2005-05-09 05:19:00,198.594,198.599,198.526,198.552,63800000.0
2005-05-09 05:20:00,198.568,198.586,198.547,198.552,83800000.0
2005-05-09 05:21:00,198.545,198.587,198.536,198.578,42600000.0
2005-05-09 05:22:00,198.555,198.568,198.513,198.513,53100000.0
2005-05-09 05:23:00,198.564,198.592,198.554,198.586,42100000.0
2005-05-09 05:24:00,198.6,198.607,198.561,198.572,51300000.0
2005-05-09 05:25:00,198.584,198.628,198.584,198.628,77200000.0
2005-05-09 05:26:00,198.614,198.617,198.552,198.552,23800000.0
2005-05-09 05:27:00,198.577,198.629,198.576,198.602,96799999.0
2005-05-09 05:28:00,198.595,198.599,198.575,198.585,31400000.0
2005-05-09 05:29:00,198.589,198.609,198.573,198.592,40500000.0
2005-05-09 05:30:00,198.595,198.595,198.524,198.554,41200000.0
2005-05-09 05:31:00,198.574,198.574,198.535,198.535,67600000.0
2005-05-09 05:32:00,198.566,198.576,198.537,198.564,98200002.0
2005-05-09 05:33:00,198.551,198.614,198.536,198.577,59100000.0
2005-05-09 05:34:00,198.547,198.566,198.526,198.539,53900000.0
2005-05-09 05:35:00,198.551,198.577,198.533,198.546,70499999.0
2005-05-09 05:36:00,198.513,198.566,198.513,198.548,35200000.0
2005-05-09 05:37:00,198.538,198.61,198.53,198.602,39700000.0
2005-05-09 05:38:00,198.576,198.593,198.56,198.572,52500000.0
2005-05-09 05:39:00,198.624,198.632,198.571,198.592,38500000.0
2005-05-09 05:40:00,198.616,198.616,198.59,198.604,48800001.0
2005-05-09 05:41:00,198.592,198.62,198.592,198.615,101299999.0
2005-05-09 05:42:00,198.659,198.659,198.593,198.621,87100000.0
2005-05-09 05:43:00,198.631,198.647,198.601,198.62,42000000.0
2005-05-09 05:44:00,198.649,198.649,198.576,198.578,49400000.0
2005-05-09 05:45:00,198.604,198.652,198.604,198.65,29500000.0
2005-05-09 05:46:00,198.631,198.646,198.595,198.62,74800000.0
2005-05-09 05:47:00,198.6,198.639,198.599,198.639,36800000.0
2005-05-09 05:48:00,198.662,198.662,198.589,198.636,33000000.0
2005-05-09 05:49:00,198.604,198.636,198.599,198.631,41800000.0
2005-05-09 05:50:00,198.583,198.642,198.583,198.64,80600000.0
2005-05-09 05:51:00,198.645,198.653,198.612,198.624,59400000.0
2005-05-09 05:52:00,198.649,198.677,198.624,198.637,47999999.0
2005-05-09 05:53:00,198.658,198.665,198.63,198.646,43900000.0
2005-05-09 05:54:00,198.657,198.668,198.626,198.668,46500001.0
2005-05-09 05:55:00,198.639,198.678,198.637,198.678,42800000.0
2005-05-09 05:56:00,198.646,198.658,198.613,198.639,71400000.0
2005-05-09 05:57:00,198.646,198.646,198.603,198.611,61000001.0
2005-05-09 05:58:00,198.66,198.66,198.633,198.633,59100000.0
2005-05-09 05:59:00,198.656,198.659,198.62,198.655,81000000.0
2005-05-09 06:00:00,198.674,198.684,198.629,198.635,55000000.0
2005-05-09 06:01:00,198.649,198.649,198.609,198.611,51200000.0
2005-05-09 06:02:00,198.633,198.683,198.616,198.683,42100000.0
2005-05-09 06:03:00,198.649,198.691,198.649,198.691,46700000.0
2005-05-09 06:04:00,198.647,198.663,198.632,198.638,37200000.0
2005-05-09 06:05:00,198.643,198.67,198.643,198.667,25600000.0
2005-05-09 06:06:00,198.645,198.691,198.613,198.683,32300000.0
2005-05-09 06:07:00,198.658,198.693,198.646,198.676,45100000.0
2005-05-09 06:08:00,198.668,198.685,198.644,198.666,71999999.0
2005-05-09 06:09:00,198.671,198.698,198.66,198.668,60000001.0
2005-05-09 06:10:00,198.651,198.671,198.626,198.664,57800000.0
2005-05-09 06:11:00,198.605,198.675,198.605,198.675,60199999.0
2005-05-09 06:12:00,198.65,198.709,198.645,198.709,35100000.0
2005-05-09 06:13:00,198.648,198.716,198.642,198.713,44300000.0
2005-05-09 06:14:00,198.715,198.718,198.688,198.703,88500001.0
2005-05-09 06:15:00,198.673,198.726,198.664,198.724,36600000.0
2005-05-09 06:16:00,198.717,198.719,198.684,198.7,39000000.0
2005-05-09 06:17:00,198.692,198.744,198.671,198.727,53999998.0
2005-05-09 06:18:00,198.701,198.72,198.675,198.709,58700000.0
2005-05-09 06:19:00,198.735,198.735,198.684,198.7,73300000.0
2005-05-09 06:20:00,198.698,198.736,198.681,198.729,42300000.0
2005-05-09 06:21:00,198.73,198.759,198.728,198.755,38700000.0
2005-05-09 06:22:00,198.718,198.774,198.718,198.759,49600000.0
2005-05-09 06:23:00,198.728,198.729,198.696,198.72,39200000.0
2005-05-09 06:24:00,198.72,198.743,198.699,198.713,54000001.0
2005-05-09 06:25:00,198.724,198.733,198.707,198.719,52400000.0
2005-05-09 06:26:00,198.747,198.781,198.717,198.77,49900000.0
2005-05-09 06:27:00,198.737,198.779,198.736,198.749,50599999.0
2005-05-09 06:28:00,198.778,198.795,198.763,198.792,34700000.0
2005-05-09 06:29:00,198.801,198.806,198.736,198.789,56400001.0
2005-05-09 06:30:00,198.758,198.821,198.756,198.821,19800000.0
2005-05-09 06:31:00,198.785,198.801,198.754,198.759,58999999.0
2005-05-09 06:32:00,198.797,198.797,198.745,198.75,41800000.0
2005-05-09 06:33:00,198.788,198.793,198.754,198.774,81400001.0
2005-05-09 06:34:00,198.776,198.786,198.745,198.765,31500000.0
2005-05-09 06:35:00,198.754,198.793,198.743,198.785,59000000.0
2005-05-09 06:36:00,198.757,198.759,198.72,198.748,48699999.0
2005-05-09 06:37:00,198.759,198.759,198.719,198.743,62699999.0
2005-05-09 06:38:00,198.736,198.736,198.687,198.697,40400000.0
2005-05-09 06:39:00,198.655,198.703,198.643,198.645,45700000.0
2005-05-09 06:40:00,198.632,198.644,198.558,198.602,58700000.0
2005-05-09 06:41:00,198.564,198.6,198.556,198.6,49700000.0
2005-05-09 06:42:00,198.596,198.648,198.594,198.641,78200000.0
2005-05-09 06:43:00,198.608,198.634,198.55,198.565,36700000.0
2005-05-09 06:44:00,198.583,198.593,198.525,198.551,34100000.0
2005-05-09 06:45:00,198.607,198.615,198.528,198.54,41700000.0
2005-05-09 06:46:00,198.535,198.572,198.525,198.552,63599999.0
2005-05-09 06:47:00,198.572,198.576,198.512,198.512,27100000.0
2005-05-09 06:48:00,198.499,198.508,198.461,198.498,44000000.0
2005-05-09 06:49:00,198.488,198.517,198.478,198.491,19600000.0
2005-05-09 06:50:00,198.483,198.516,198.471,198.477,80399999.0
2005-05-09 06:51:00,198.484,198.526,198.48,198.509,83499998.0
2005-05-09 06:52:00,198.485,198.528,198.485,198.504,71800000.0
2005-05-09 06:53:00,198.496,198.531,198.494,198.53,37000000.0
2005-05-09 06:54:00,198.515,198.546,198.515,198.528,24800000.0
2005-05-09 06:55:00,198.536,198.548,198.487,198.487,35200000.0
2005-05-09 06:56:00,198.508,198.537,198.508,198.523,36500000.0
2005-05-09 06:57:00,198.503,198.531,198.486,198.523,66400001.0
2005-05-09 06:58:00,198.517,198.549,198.513,198.546,31000000.0
2005-05-09 06:59:00,198.542,198.595,198.532,198.585,34700000.0
2005-05-09 07:00:00,198.587,198.607,198.556,198.558,45500001.0
2005-05-09 07:01:00,198.602,198.614,198.578,198.592,42700000.0
2005-05-09 07:02:00,198.621,198.627,198.56,198.589,58500001.0
2005-05-09 07:03:00,198.612,198.626,198.589,198.626,27700000.0
2005-05-09 07:04:00,198.6,198.639,198.583,198.621,42600000.0
2005-05-09 07:05:00,198.629,198.645,198.609,198.622,54200000.0
2005-05-09 07:06:00,198.64,198.652,198.567,198.567,60200000.0
2005-05-09 07:07:00,198.611,198.611,198.544,198.544,59100001.0
2005-05-09 07:08:00,198.6,198.604,198.539,198.573,35399999.0
2005-05-09 07:09:00,198.617,198.641,198.574,198.611,58500000.0
2005-05-09 07:10:00,198.636,198.671,198.629,198.662,57000000.0
2005-05-09 07:11:00,198.633,198.671,198.631,198.662,42300000.0
2005-05-09 07:12:00,198.635,198.659,198.614,198.614,79500001.0
2005-05-09 07:13:00,198.611,198.644,198.611,198.644,71000001.0
2005-05-09 07:14:00,198.631,198.669,198.616,198.632,47600000.0
2005-05-09 07:15:00,198.612,198.619,198.583,198.614,52600000.0
2005-05-09 07:16:00,198.559,198.623,198.559,198.619,13000000.0
2005-05-09 07:17:00,198.608,198.663,198.608,198.653,54700000.0
2005-05-09 07:18:00,198.63,198.664,198.609,198.635,36100000.0
2005-05-09 07:19:00,198.657,198.665,198.623,198.665,41400000.0
2005-05-09 07:20:00,198.633,198.673,198.625,198.655,37600000.0
2005-05-09 07:21:00,198.654,198.686,198.646,198.661,29100000.0
2005-05-09 07:22:00,198.68,198.692,198.646,198.671,28400000.0
2005-05-09 07:23:00,198.677,198.705,198.674,198.699,40900000.0
2005-05-09 07:24:00,198.694,198.704,198.651,198.663,53000000.0
2005-05-09 07:25:00,198.674,198.7,198.67,198.689,71900000.0
2005-05-09 07:26:00,198.693,198.706,198.669,198.674,36200000.0
2005-05-09 07:27:00,198.68,198.714,198.664,198.702,45899999.0
2005-05-09 07:28:00,198.701,198.719,198.67,198.671,67800000.0
2005-05-09 07:29:00,198.66,198.693,198.635,198.684,66799999.0
2005-05-09 07:30:00,198.686,198.718,198.665,198.708,46900000.0
2005-05-09 07:31:00,198.73,198.746,198.685,198.705,105900000.0
2005-05-09 07:32:00,198.699,198.757,198.699,198.757,18400000.0
2005-05-09 07:33:00,198.756,198.766,198.712,198.715,26600000.0
2005-05-09 07:34:00,198.746,198.757,198.709,198.718,48200001.0
2005-05-09 07:35:00,198.718,198.757,198.701,198.754,53600000.0
2005-05-09 07:36:00,198.708,198.745,198.685,198.706,49000000.0
2005-05-09 07:37:00,198.68,198.713,198.665,198.705,27600000.0
2005-05-09 07:38:00,198.667,198.698,198.667,198.689,45300000.0
2005-05-09 07:39:00,198.714,198.714,198.636,198.641,42000000.0
2005-05-09 07:40:00,198.668,198.688,198.646,198.65,27300000.0
2005-05-09 07:41:00,198.644,198.664,198.622,198.655,49099999.0
2005-05-09 07:42:00,198.633,198.665,198.633,198.643,20200000.0
2005-05-09 07:43:00,198.656,198.662,198.633,198.637,67200000.0
2005-05-09 07:44:00,198.615,198.632,198.614,198.619,34200000.0
2005-05-09 07:45:00,198.616,198.661,198.602,198.602,78499999.0
2005-05-09 07:46:00,198.588,198.645,198.587,198.635,47400000.0
2005-05-09 07:47:00,198.619,198.642,198.606,198.617,62300000.0
2005-05-09 07:48:00,198.631,198.642,198.595,198.633,32500000.0
2005-05-09 07:49:00,198.626,198.646,198.617,198.638,21900000.0
2005-05-09 07:50:00,198.651,198.673,198.622,198.645,48900000.0
2005-05-09 07:51:00,198.685,198.699,198.622,198.652,58400000.0
2005-05-09 07:52:00,198.598,198.664,198.598,198.652,64500000.0
2005-05-09 07:53:00,198.665,198.665,198.617,198.62,71900001.0
2005-05-09 07:54:00,198.645,198.645,198.618,198.632,61700000.0
2005-05-09 07:55:00,198.613,198.666,198.613,198.645,75700000.0
2005-05-09 07:56:00,198.651,198.663,198.602,198.624,57699999.0
2005-05-09 07:57:00,198.612,198.624,198.565,198.565,53700000.0
2005-05-09 07:58:00,198.576,198.614,198.565,198.613,61400000.0
2005-05-09 07:59:00,198.607,198.622,198.577,198.597,35400000.0
2005-05-09 08:00:00,198.573,198.61,198.561,198.597,60200000.0
2005-05-09 08:01:00,198.575,198.607,198.561,198.587,33700000.0
2005-05-09 08:02:00,198.587,198.594,198.532,198.579,39600001.0
2005-05-09 08:03:00,198.55,198.58,198.539,198.575,42900000.0
2005-05-09 08:04:00,198.561,198.592,198.537,198.55,45300000.0
2005-05-09 08:05:00,198.557,198.593,198.549,198.564,71300001.0
2005-05-09 08:06:00,198.583,198.604,198.566,198.598,23200000.0
2005-05-09 08:07:00,198.593,198.611,198.575,198.6,37100000.0
2005-05-09 08:08:00,198.605,198.605,198.563,198.563,35400000.0
2005-05-09 08:09:00,198.571,198.587,198.557,198.572,70899999.0
2005-05-09 08:10:00,198.589,198.601,198.557,198.568,43700000.0
2005-05-09 08:11:00,198.594,198.594,198.547,198.567,15000000.0
2005-05-09 08:12:00,198.568,198.643,198.556,198.63,30900000.0
2005-05-09 08:13:00,198.601,198.687,198.601,198.68,43500000.0
2005-05-09 08:14:00,198.689,198.692,198.648,198.67,73400000.0
2005-05-09 08:15:00,198.65,198.717,198.642,198.699,79800000.0
2005-05-09 08:16:00,198.673,198.709,198.652,198.678,32700000.0
2005-05-09 08:17:00,198.62,198.669,198.614,198.642,54000000.0
2005-05-09 08:18:00,198.638,198.674,198.624,198.641,46100000.0
2005-05-09 08:19:00,198.643,198.697,198.638,198.679,93600000.0
2005-05-09 08:20:00,198.656,198.694,198.653,198.685,33200000.0
2005-05-09 08:21:00,198.696,198.715,198.681,198.706,59000001.0
2005-05-09 08:22:00,198.695,198.739,198.684,198.739,37600000.0
2005-05-09 08:23:00,198.726,198.773,198.721,198.767,81300000.0
2005-05-09 08:24:00,198.76,198.775,198.73,198.774,39900000.0
2005-05-09 08:25:00,198.743,198.812,198.741,198.801,66700000.0
2005-05-09 08:26:00,198.815,198.835,198.801,198.822,105600000.0
2005-05-09 08:27:00,198.818,198.818,198.772,198.772,25400000.0
2005-05-09 08:28:00,198.802,198.814,198.747,198.804,67900000.0
2005-05-09 08:29:00,198.814,198.818,198.765,198.765,37300000.0
2005-05-09 08:30:00,198.764,198.822,198.754,198.822,52400000.0
2005-05-09 08:31:00,198.803,198.849,198.773,198.773,36300000.0
2005-05-09 08:32:00,198.773,198.79,198.755,198.769,50200000.0
2005-05-09 08:33:00,198.761,198.771,198.732,198.739,68400000.0
2005-05-09 08:34:00,198.773,198.773,198.727,198.748,51200000.0
2005-05-09 08:35:00,198.704,198.715,198.675,198.706,40200000.0
2005-05-09 08:36:00,198.69,198.704,198.648,198.69,27000000.0
2005-05-09 08:37:00,198.68,198.708,198.665,198.691,76199999.0
2005-05-09 08:38:00,198.681,198.698,198.645,198.686,55400001.0
2005-05-09 08:39:00,198.668,198.701,198.646,198.646,37600000.0
2005-05-09 08:40:00,198.685,198.712,198.664,198.702,48999999.0
2005-05-09 08:41:00,198.701,198.742,198.691,198.728,23600000.0
2005-05-09 08:42:00,198.724,198.724,198.673,198.681,80700000.0
2005-05-09 08:43:00,198.704,198.712,198.66,198.675,64500000.0
2005-05-09 08:44:00,198.68,198.698,198.652,198.656,64000000.0
2005-05-09 08:45:00,198.634,198.665,198.632,198.653,29200000.0
2005-05-09 08:46:00,198.635,198.644,198.604,198.622,53900001.0
2005-05-09 08:47:00,198.612,198.622,198.533,198.556,45800000.0
2005-05-09 08:48:00,198.567,198.571,198.528,198.528,67299999.0
2005-05-09 08:49:00,198.551,198.571,198.532,198.549,40500000.0
2005-05-09 08:50:00,198.518,198.553,198.502,198.553,29300000.0
2005-05-09 08:51:00,198.538,198.552,198.516,198.547,32600000.0
2005-05-09 08:52:00,198.55,198.56,198.495,198.56,48500000.0
2005-05-09 08:53:00,198.53,198.557,198.52,198.532,37000000.0
2005-05-09 08:54:00,198.55,198.568,198.53,198.554,45800001.0
2005-05-09 08:55:00,198.567,198.567,198.501,198.526,62000001.0
2005-05-09 08:56:00,198.505,198.52,198.484,198.49,54099999.0
2005-05-09 08:57:00,198.513,198.553,198.507,198.53,65100001.0
2005-05-09 08:58:00,198.513,198.563,198.513,198.52,47400000.0
2005-05-09 08:59:00,198.52,198.535,198.512,198.53,47600000.0
2005-05-09 09:00:00,198.511,198.531,198.5,198.528,58700000.0
2005-05-09 09:01:00,198.51,198.554,198.508,198.53,42800000.0
2005-05-09 09:02:00,198.5,198.541,198.492,198.528,42600000.0
2005-05-09 09:03:00,198.481,198.535,198.481,198.516,42400001.0
2005-05-09 09:04:00,198.484,198.511,198.45,198.511,79000001.0
2005-05-09 09:05:00,198.475,198.515,198.454,198.5,33500000.0
2005-05-09 09:06:00,198.454,198.528,198.45,198.499,59600000.0
2005-05-09 09:07:00,198.487,198.506,198.465,198.494,44000000.0
2005-05-09 09:08:00,198.458,198.507,198.456,198.494,20600000.0
2005-05-09 09:09:00,198.514,198.52,198.493,198.495,49400001.0
2005-05-09 09:10:00,198.546,198.551,198.518,198.542,61399999.0
2005-05-09 09:11:00,198.553,198.577,198.537,198.554,23300000.0
2005-05-09 09:12:00,198.585,198.589,198.507,198.523,76100000.0
2005-05-09 09:13:00,198.533,198.555,198.509,198.532,77200000.0
2005-05-09 09:14:00,198.572,198.593,198.57,198.589,22600000.0
2005-05-09 09:15:00,198.606,198.616,198.578,198.588,45700000.0
2005-05-09 09:16:00,198.625,198.665,198.621,198.665,40400000.0
2005-05-09 09:17:00,198.651,198.665,198.638,198.663,74700000.0
2005-05-09 09:18:00,198.669,198.682,198.617,198.668,47200000.0
2005-05-09 09:19:00,198.677,198.684,198.62,198.632,41400000.0
2005-05-09 09:20:00,198.635,198.646,198.605,198.628,45900000.0
2005-05-09 09:21:00,198.621,198.638,198.589,198.638,35500000.0
2005-05-09 09:22:00,198.635,198.661,198.629,198.635,46600000.0
2005-05-09 09:23:00,198.658,198.663,198.637,198.645,60500001.0
2005-05-09 09:24:00,198.665,198.665,198.574,198.598,34800000.0
2005-05-09 09:25:00,198.622,198.625,198.575,198.6,62200000.0
2005-05-09 09:26:00,198.652,198.665,198.61,198.627,23700000.0
2005-05-09 09:27:00,198.672,198.672,198.602,198.602,50900000.0
2005-05-09 09:28:00,198.625,198.625,198.577,198.605,59100000.0
2005-05-09 09:29:00,198.571,198.619,198.571,198.619,85000000.0
2005-05-09 09:30:00,198.651,198.652,198.628,198.638,70800000.0
2005-05-09 09:31:00,198.645,198.666,198.614,198.64,40200000.0
2005-05-09 09:32:00,198.618,198.657,198.612,198.635,40899999.0
2005-05-09 09:33:00,198.702,198.702,198.631,198.631,29400000.0
2005-05-09 09:34:00,198.613,198.62,198.58,198.591,30300000.0
2005-05-09 09:35:00,198.591,198.591,198.507,198.521,81800001.0
2005-05-09 09:36:00,198.524,198.533,198.485,198.498,37100000.0
2005-05-09 09:37:00,198.512,198.517,198.458,198.471,96300002.0
2005-05-09 09:38:00,198.458,198.517,198.458,198.489,27800000.0
2005-05-09 09:39:00,198.514,198.515,198.459,198.493,67999999.0
2005-05-09 09:40:00,198.503,198.503,198.433,198.433,28800000.0
2005-05-09 09:41:00,198.433,198.468,198.421,198.464,35000000.0
2005-05-09 09:42:00,198.442,198.481,198.442,198.468,55400000.0
2005-05-09 09:43:00,198.484,198.492,198.457,198.477,68699999.0
2005-05-09 09:44:00,198.481,198.481,198.423,198.464,40000000.0
2005-05-09 09:45:00,198.475,198.484,198.444,198.457,44800000.0
2005-05-09 09:46:00,198.459,198.477,198.449,198.465,49700000.0
2005-05-09 09:47:00,198.461,198.491,198.445,198.465,40400000.0
2005-05-09 09:48:00,198.451,198.481,198.441,198.476,33900000.0
2005-05-09 09:49:00,198.468,198.487,198.457,198.475,39300000.0
2005-05-09 09:50:00,198.469,198.5,198.453,198.492,71900000.0
2005-05-09 09:51:00,198.515,198.531,198.472,198.472,59300000.0
2005-05-09 09:52:00,198.485,198.526,198.462,198.526,105800001.0
2005-05-09 09:53:00,198.525,198.556,198.51,198.553,50600000.0
2005-05-09 09:54:00,198.567,198.594,198.554,198.565,28700000.0
2005-05-09 09:55:00,198.57,198.571,198.517,198.526,43200000.0
2005-05-09 09:56:00,198.521,198.554,198.513,198.552,51300000.0
2005-05-09 09:57:00,198.544,198.545,198.518,198.521,31400000.0
2005-05-09 09:58:00,198.521,198.544,198.502,198.508,58700000.0
2005-05-09 09:59:00,198.525,198.6,198.525,198.595,37000000.0
2005-05-09 10:00:00,198.576,198.609,198.56,198.602,43900000.0
2005-05-09 10:01:00,198.573,198.598,198.548,198.576,68500000.0
2005-05-09 10:02:00,198.577,198.595,198.547,198.556,67100001.0
2005-05-09 10:03:00,198.533,198.605,198.526,198.599,73299999.0
2005-05-09 10:04:00,198.612,198.634,198.572,198.61,29800000.0
2005-05-09 10:05:00,198.646,198.646,198.6,198.62,44700000.0
2005-05-09 10:06:00,198.615,198.639,198.599,198.638,70600000.0
2005-05-09 10:07:00,198.619,198.653,198.609,198.637,56700001.0
2005-05-09 10:08:00,198.611,198.631,198.587,198.631,15700000.0
2005-05-09 10:09:00,198.636,198.678,198.627,198.677,49500000.0
2005-05-09 10:10:00,198.658,198.713,198.652,198.708,46899999.0
2005-05-09 10:11:00,198.689,198.691,198.663,198.675,55300000.0
2005-05-09 10:12:00,198.707,198.72,198.685,198.711,40000000.0
2005-05-09 10:13:00,198.7,198.775,198.697,198.765,76400001.0
2005-05-09 10:14:00,198.8,198.806,198.759,198.769,40100000.0
2005-05-09 10:15:00,198.805,198.805,198.743,198.776,37800000.0
2005-05-09 10:16:00,198.768,198.79,198.744,198.772,64900000.0
2005-05-09 10:17:00,198.748,198.819,198.746,198.803,32400000.0
2005-05-09 10:18:00,198.777,198.79,198.766,198.779,72000000.0
2005-05-09 10:19:00,198.769,198.782,198.735,198.753,52800000.0
2005-05-09 10:20:00,198.786,198.786,198.726,198.767,51500001.0
2005-05-09 10:21:00,198.775,198.803,198.761,198.762,41500000.0
2005-05-09 10:22:00,198.775,198.795,198.727,198.763,95199999.0
2005-05-09 10:23:00,198.765,198.765,198.711,198.753,50500000.0
2005-05-09 10:24:00,198.754,198.786,198.732,198.748,44200000.0
2005-05-09 10:25:00,198.772,198.785,198.738,198.755,58600000.0
2005-05-09 10:26:00,198.743,198.748,198.713,198.745,90600000.0
2005-05-09 10:27:00,198.765,198.765,198.703,198.73,35600000.0
2005-05-09 10:28:00,198.731,198.739,198.713,198.738,50200000.0
2005-05-09 10:29:00,198.725,198.753,198.699,198.738,30700000.0
2005-05-09 10:30:00,198.662,198.67,198.506,198.509,86500000.0
2005-05-09 10:31:00,198.5,198.523,198.464,198.484,37700000.0
2005-05-09 10:32:00,198.48,198.599,198.48,198.589,48800000.0
2005-05-09 10:33:00,198.572,198.595,198.544,198.544,51200000.0
2005-05-09 10:34:00,198.542,198.56,198.505,198.521,104500000.0
2005-05-09 10:35:00,198.515,198.546,198.494,198.508,74099999.0
2005-05-09 10:36:00,198.479,198.551,198.471,198.55,54500000.0
2005-05-09 10:37:00,198.523,198.587,198.517,198.581,23000000.0
2005-05-09 10:38:00,198.557,198.571,198.53,198.536,58700000.0
2005-05-09 10:39:00,198.531,198.544,198.503,198.515,38000000.0
2005-05-09 10:40:00,198.552,198.561,198.453,198.461,28800000.0
2005-05-09 10:41:00,198.472,198.475,198.423,198.464,61599999.0
2005-05-09 10:42:00,198.449,198.466,198.427,198.431,55100000.0
2005-05-09 10:43:00,198.452,198.452,198.395,198.427,95299999.0
2005-05-09 10:44:00,198.439,198.459,198.406,198.413,85400001.0
2005-05-09 10:45:00,198.459,198.459,198.397,198.428,51300000.0
2005-05-09 10:46:00,198.398,198.454,198.398,198.429,33000000.0
2005-05-09 10:47:00,198.416,198.448,198.395,198.428,67500001.0
2005-05-09 10:48:00,198.421,198.439,198.395,198.435,28000000.0
2005-05-09 10:49:00,198.416,198.451,198.392,198.435,27800000.0
2005-05-09 10:50:00,198.436,198.459,198.414,198.421,35100000.0
2005-05-09 10:51:00,198.425,198.425,198.36,198.378,62000000.0
2005-05-09 10:52:00,198.393,198.414,198.368,198.375,32300000.0
2005-05-09 10:53:00,198.373,198.394,198.344,198.347,63400000.0
2005-05-09 10:54:00,198.366,198.398,198.362,198.372,79400000.0
2005-05-09 10:55:00,198.411,198.414,198.377,198.4,70700000.0
2005-05-09 10:56:00,198.426,198.44,198.391,198.424,60000000.0
2005-05-09 10:57:00,198.449,198.449,198.402,198.43,58100001.0
2005-05-09 10:58:00,198.452,198.469,198.411,198.443,33500000.0
2005-05-09 10:59:00,198.454,198.464,198.417,198.435,104399998.0
2005-05-09 11:00:00,198.441,198.441,198.376,198.403,53400000.0
2005-05-09 11:01:00,198.421,198.436,198.386,198.4,32900000.0
2005-05-09 11:02:00,198.434,198.437,198.385,198.403,24300000.0
2005-05-09 11:03:00,198.406,198.413,198.373,198.385,27500000.0
2005-05-09 11:04:00,198.434,198.451,198.406,198.451,55499999.0
2005-05-09 11:05:00,198.457,198.473,198.413,198.416,57500000.0
2005-05-09 11:06:00,198.474,198.478,198.435,198.478,45900000.0
2005-05-09 11:07:00,198.476,198.489,198.458,198.462,39400000.0
2005-05-09 11:08:00,198.474,198.479,198.439,198.457,48100001.0
2005-05-09 11:09:00,198.42,198.457,198.404,198.454,34700000.0
2005-05-09 11:10:00,198.429,198.445,198.402,198.445,68100000.0
2005-05-09 11:11:00,198.459,198.482,198.42,198.449,52100001.0
2005-05-09 11:12:00,198.468,198.468,198.42,198.45,74100000.0
2005-05-09 11:13:00,198.459,198.462,198.406,198.427,72500001.0
2005-05-09 11:14:00,198.418,198.446,198.403,198.43,37200000.0
2005-05-09 11:15:00,198.408,198.411,198.381,198.395,39000000.0
2005-05-09 11:16:00,198.391,198.404,198.368,198.386,88399999.0
2005-05-09 11:17:00,198.347,198.382,198.32,198.382,67700000.0
2005-05-09 11:18:00,198.369,198.369,198.334,198.34,37400000.0
2005-05-09 11:19:00,198.378,198.378,198.343,198.358,35600000.0
2005-05-09 11:20:00,198.359,198.4,198.351,198.373,67200001.0
2005-05-09 11:21:00,198.374,198.381,198.358,198.377,57800000.0
2005-05-09 11:22:00,198.363,198.381,198.342,198.377,73100001.0
2005-05-09 11:23:00,198.345,198.393,198.345,198.377,24000000.0
2005-05-09 11:24:00,198.378,198.402,198.365,198.39,52499999.0
2005-05-09 11:25:00,198.375,198.381,198.332,198.346,43400000.0
2005-05-09 11:26:00,198.377,198.384,198.332,198.36,38800000.0
2005-05-09 11:27:00,198.368,198.396,198.343,198.374,84900000.0
2005-05-09 11:28:00,198.388,198.443,198.386,198.44,44900000.0
2005-05-09 11:29:00,198.433,198.433,198.394,198.4,37300000.0
2005-05-09 11:30:00,198.369,198.398,198.356,198.384,49299999.0
2005-05-09 11:31:00,198.381,198.415,198.36,198.415,68400000.0
2005-05-09 11:32:00,198.382,198.401,198.359,198.379,38700000.0
2005-05-09 11:33:00,198.384,198.394,198.344,198.363,56600000.0
2005-05-09 11:34:00,198.377,198.394,198.325,198.371,35099999.0
2005-05-09 11:35:00,198.346,198.408,198.346,198.394,22800000.0
2005-05-09 11:36:00,198.402,198.402,198.349,198.372,89900001.0
2005-05-09 11:37:00,198.379,198.393,198.361,198.373,34600000.0
2005-05-09 11:38:00,198.391,198.406,198.374,198.387,34200000.0
2005-05-09 11:39:00,198.384,198.408,198.374,198.408,59900001.0
2005-05-09 11:40:00,198.38,198.411,198.365,198.391,44400001.0
2005-05-09 11:41:00,198.369,198.41,198.354,198.403,51700000.0
2005-05-09 11:42:00,198.38,198.408,198.368,198.38,90999999.0
2005-05-09 11:43:00,198.371,198.393,198.36,198.372,52200000.0
2005-05-09 11:44:00,198.385,198.408,198.361,198.398,38900000.0
2005-05-09 11:45:00,198.382,198.406,198.373,198.387,48300000.0
2005-05-09 11:46:00,198.392,198.393,198.332,198.35,69899998.0
2005-05-09 11:47:00,198.356,198.378,198.33,198.376,38800000.0
2005-05-09 11:48:00,198.412,198.453,198.385,198.396,36200000.0
2005-05-09 11:49:00,198.423,198.455,198.403,198.455,60000000.0
2005-05-09 11:50:00,198.456,198.47,198.425,198.425,49000000.0
2005-05-09 11:51:00,198.425,198.463,198.425,198.432,53500000.0
2005-05-09 11:52:00,198.41,198.432,198.399,198.427,23900000.0
2005-05-09 11:53:00,198.432,198.434,198.383,198.42,90600000.0
2005-05-09 11:54:00,198.413,198.441,198.387,198.407,40400000.0
2005-05-09 11:55:00,198.412,198.42,198.367,198.399,26000000.0
2005-05-09 11:56:00,198.431,198.431,198.37,198.39,40800000.0
2005-05-09 11:57:00,198.405,198.419,198.361,198.396,29700000.0
2005-05-09 11:58:00,198.409,198.436,198.394,198.43,55000000.0
2005-05-09 11:59:00,198.468,198.487,198.441,198.475,34200000.0
2005-05-09 12:00:00,198.486,198.501,198.46,198.494,65400002.0
2005-05-09 12:01:00,198.505,198.532,198.494,198.524,31200000.0
2005-05-09 12:02:00,198.488,198.533,198.488,198.53,46000000.0
2005-05-09 12:03:00,198.567,198.567,198.503,198.542,36700000.0
2005-05-09 12:04:00,198.557,198.573,198.494,198.513,61500000.0
2005-05-09 12:05:00,198.506,198.533,198.48,198.523,20900000.0
2005-05-09 12:06:00,198.493,198.537,198.493,198.501,68900000.0
2005-05-09 12:07:00,198.512,198.513,198.441,198.486,54900000.0
2005-05-09 12:08:00,198.49,198.514,198.479,198.507,57800000.0
2005-05-09 12:09:00,198.492,198.523,198.479,198.498,50499999.0
2005-05-09 12:10:00,198.488,198.519,198.471,198.518,31400000.0
2005-05-09 12:11:00,198.52,198.53,198.488,198.513,53499999.0
2005-05-09 12:12:00,198.506,198.532,198.499,198.516,48900000.0
2005-05-09 12:13:00,198.512,198.531,198.481,198.494,23200000.0
2005-05-09 12:14:00,198.464,198.48,198.457,198.464,43800000.0
2005-05-09 12:15:00,198.472,198.491,198.442,198.48,84099999.0
2005-05-09 12:16:00,198.459,198.486,198.444,198.456,30300000.0
2005-05-09 12:17:00,198.494,198.502,198.409,198.427,66500000.0
2005-05-09 12:18:00,198.417,198.441,198.381,198.398,40200000.0
2005-05-09 12:19:00,198.385,198.394,198.355,198.393,55100000.0
2005-05-09 12:20:00,198.412,198.421,198.367,198.418,39700000.0
2005-05-09 12:21:00,198.4,198.467,198.376,198.457,52000000.0
2005-05-09 12:22:00,198.459,198.489,198.446,198.489,48300000.0
2005-05-09 12:23:00,198.494,198.52,198.471,198.52,48800000.0
2005-05-09 12:24:00,198.495,198.561,198.495,198.557,25400000.0
2005-05-09 12:25:00,198.562,198.578,198.547,198.568,71199999.0
2005-05-09 12:26:00,198.566,198.577,198.544,198.577,33300000.0
2005-05-09 12:27:00,198.555,198.69,198.55,198.69,36700000.0
2005-05-09 12:28:00,198.678,198.718,198.651,198.697,32800000.0
2005-05-09 12:29:00,198.67,198.764,198.658,198.747,67600000.0
2005-05-09 12:30:00,198.749,198.762,198.719,198.748,71700000.0
2005-05-09 12:31:00,198.717,198.754,198.699,198.7,32300000.0
2005-05-09 12:32:00,198.665,198.701,198.657,198.683,70999999.0
2005-05-09 12:33:00,198.686,198.7,198.658,198.692,27300000.0
2005-05-09 12:34:00,198.687,198.687,198.633,198.65,34600000.0
2005-05-09 12:35:00,198.644,198.647,198.612,198.612,24500000.0
2005-05-09 12:36:00,198.596,198.628,198.582,198.628,74900000.0
2005-05-09 12:37:00,198.614,198.648,198.607,198.62,62100001.0
2005-05-09 12:38:00,198.634,198.636,198.563,198.583,66099999.0
2005-05-09 12:39:00,198.592,198.608,198.568,198.608,68300000.0
2005-05-09 12:40:00,198.58,198.604,198.553,198.595,65099999.0
2005-05-09 12:41:00,198.584,198.594,198.516,198.54,98700001.0
2005-05-09 12:42:00,198.575,198.575,198.544,198.56,94600002.0
2005-05-09 12:43:00,198.574,198.609,198.56,198.603,29500000.0
2005-05-09 12:44:00,198.604,198.625,198.575,198.586,41300000.0
2005-05-09 12:45:00,198.597,198.616,198.568,198.6,44700000.0
2005-05-09 12:46:00,198.591,198.628,198.583,198.618,32000000.0
2005-05-09 12:47:00,198.646,198.646,198.579,198.607,48000000.0
2005-05-09 12:48:00,198.578,198.626,198.575,198.607,26800000.0
2005-05-09 12:49:00,198.6,198.614,198.545,198.574,69100001.0
2005-05-09 12:50:00,198.575,198.625,198.575,198.614,33700000.0
2005-05-09 12:51:00,198.605,198.651,198.592,198.64,26700000.0
2005-05-09 12:52:00,198.645,198.664,198.616,198.633,62099999.0
2005-05-09 12:53:00,198.661,198.678,198.635,198.654,30300000.0
2005-05-09 12:54:00,198.709,198.709,198.63,198.661,68300000.0
2005-05-09 12:55:00,198.639,198.643,198.602,198.643,66100000.0
2005-05-09 12:56:00,198.659,198.667,198.601,198.63,26300000.0
2005-05-09 12:57:00,198.609,198.634,198.591,198.611,23500000.0
2005-05-09 12:58:00,198.614,198.614,198.575,198.612,44800000.0
2005-05-09 12:59:00,198.606,198.672,198.589,198.667,44300000.0
2005-05-09 13:00:00,198.63,198.665,198.606,198.644,46000000.0
2005-05-09 13:01:00,198.607,198.612,198.566,198.594,54000001.0
2005-05-09 13:02:00,198.568,198.648,198.568,198.633,52400000.0
2005-05-09 13:03:00,198.635,198.652,198.557,198.608,21400000.0
2005-05-09 13:04:00,198.575,198.612,198.557,198.592,68700000.0
2005-05-09 13:05:00,198.611,198.645,198.591,198.645,76600000.0
2005-05-09 13:06:00,198.627,198.644,198.576,198.62,65500000.0
2005-05-09 13:07:00,198.623,198.664,198.618,198.664,50300000.0
2005-05-09 13:08:00,198.652,198.724,198.652,198.719,38500000.0
2005-05-09 13:09:00,198.71,198.721,198.683,198.693,40000000.0
2005-05-09 13:10:00,198.69,198.691,198.633,198.635,66100000.0
2005-05-09 13:11:00,198.641,198.674,198.633,198.668,53200000.0
2005-05-09 13:12:00,198.655,198.669,198.639,198.669,91299998.0
2005-05-09 13:13:00,198.675,198.682,198.616,198.624,54099999.0
2005-05-09 13:14:00,198.648,198.698,198.627,198.69,80200000.0
2005-05-09 13:15:00,198.664,198.7,198.649,198.659,69399999.0
2005-05-09 13:16:00,198.644,198.655,198.599,198.653,47900000.0
2005-05-09 13:17:00,198.613,198.67,198.607,198.638,47200000.0
2005-05-09 13:18:00,198.677,198.715,198.635,198.715,92600000.0
2005-05-09 13:19:00,198.703,198.715,198.648,198.648,77200000.0
2005-05-09 13:20:00,198.632,198.685,198.63,198.657,75299999.0
2005-05-09 13:21:00,198.667,198.69,198.624,198.638,47800000.0
2005-05-09 13:22:00,198.626,198.661,198.596,198.657,73299999.0
2005-05-09 13:23:00,198.656,198.688,198.63,198.675,70000000.0
2005-05-09 13:24:00,198.678,198.681,198.65,198.681,9400000.0
2005-05-09 13:25:00,198.646,198.69,198.646,198.664,45200000.0
2005-05-09 13:26:00,198.672,198.672,198.62,198.635,45900000.0
2005-05-09 13:27:00,198.659,198.684,198.637,198.684,55600000.0
2005-05-09 13:28:00,198.682,198.715,198.664,198.707,56900001.0
2005-05-09 13:29:00,198.695,198.702,198.647,198.661,68000001.0
2005-05-09 13:30:00,198.666,198.713,198.657,198.705,35299999.0
2005-05-09 13:31:00,198.716,198.73,198.682,198.721,70800000.0
2005-05-09 13:32:00,198.711,198.743,198.686,198.708,53200000.0
2005-05-09 13:33:00,198.705,198.71,198.661,198.682,31800000.0
2005-05-09 13:34:00,198.717,198.717,198.659,198.677,56200000.0
2005-05-09 13:35:00,198.692,198.71,198.667,198.686,54000000.0
2005-05-09 13:36:00,198.648,198.694,198.646,198.688,39200000.0
2005-05-09 13:37:00,198.692,198.705,198.679,198.679,34300000.0
2005-05-09 13:38:00,198.701,198.724,198.661,198.661,22500000.0
2005-05-09 13:39:00,198.682,198.708,198.674,198.678,72700001.0
2005-05-09 13:40:00,198.705,198.737,198.694,198.735,62600000.0
2005-05-09 13:41:00,198.748,198.8,198.736,198.794,49100000.0
2005-05-09 13:42:00,198.766,198.794,198.752,198.78,31799999.0
2005-05-09 13:43:00,198.739,198.764,198.723,198.762,59400000.0
2005-05-09 13:44:00,198.767,198.779,198.727,198.741,52100000.0
2005-05-09 13:45:00,198.751,198.761,198.726,198.744,57400001.0
2005-05-09 13:46:00,198.762,198.775,198.74,198.77,43600000.0
2005-05-09 13:47:00,198.766,198.766,198.707,198.744,69800000.0
2005-05-09 13:48:00,198.766,198.791,198.737,198.775,57700000.0
2005-05-09 13:49:00,198.812,198.842,198.783,198.822,46500000.0
2005-05-09 13:50:00,198.836,198.851,198.807,198.851,41900001.0
2005-05-09 13:51:00,198.88,198.88,198.816,198.838,57999999.0
2005-05-09 13:52:00,198.833,198.873,198.815,198.85,42600000.0
2005-05-09 13:53:00,198.831,198.858,198.813,198.825,45100000.0
2005-05-09 13:54:00,198.817,198.847,198.793,198.824,56799998.0
2005-05-09 13:55:00,198.798,198.819,198.785,198.809,42400000.0
2005-05-09 13:56:00,198.767,198.822,198.767,198.815,70100000.0
2005-05-09 13:57:00,198.808,198.823,198.782,198.823,30700000.0
2005-05-09 13:58:00,198.811,198.812,198.764,198.765,43300000.0
2005-05-09 13:59:00,198.781,198.804,198.76,198.802,76600000.0
2005-05-09 14:00:00,198.807,198.828,198.745,198.753,77500000.0
2005-05-09 14:01:00,198.769,198.803,198.762,198.791,39000000.0
2005-05-09 14:02:00,198.792,198.793,198.745,198.771,49200001.0
2005-05-09 14:03:00,198.742,198.772,198.731,198.772,22600000.0
2005-05-09 14:04:00,198.745,198.761,198.709,198.715,79899999.0
2005-05-09 14:05:00,198.688,198.759,198.677,198.755,48400000.0
2005-05-09 14:06:00,198.778,198.786,198.658,198.678,38500000.0
2005-05-09 14:07:00,198.703,198.716,198.668,198.714,68100000.0
2005-05-09 14:08:00,198.683,198.735,198.682,198.735,64500001.0
2005-05-09 14:09:00,198.737,198.762,198.708,198.708,47800000.0
2005-05-09 14:10:00,198.737,198.75,198.691,198.693,48800000.0
2005-05-09 14:11:00,198.68,198.722,198.674,198.717,44400000.0
2005-05-09 14:12:00,198.721,198.748,198.703,198.741,28900000.0
2005-05-09 14:13:00,198.768,198.791,198.739,198.763,64700000.0
2005-05-09 14:14:00,198.734,198.754,198.717,198.754,29000000.0
2005-05-09 14:15:00,198.707,198.716,198.67,198.687,65600000.0
2005-05-09 14:16:00,198.693,198.73,198.67,198.73,23100000.0
2005-05-09 14:17:00,198.734,198.757,198.713,198.754,48100000.0
2005-05-09 14:18:00,198.767,198.783,198.741,198.745,43800000.0
2005-05-09 14:19:00,198.733,198.804,198.727,198.803,61500001.0
2005-05-09 14:20:00,198.797,198.826,198.771,198.799,49900001.0
2005-05-09 14:21:00,198.79,198.812,198.763,198.789,61500000.0
2005-05-09 14:22:00,198.804,198.859,198.792,198.843,82400001.0
2005-05-09 14:23:00,198.821,198.893,198.797,198.884,48800001.0
2005-05-09 14:24:00,198.869,198.874,198.824,198.824,24000000.0
2005-05-09 14:25:00,198.84,198.845,198.795,198.816,38200000.0
2005-05-09 14:26:00,198.778,198.806,198.76,198.78,69700002.0
2005-05-09 14:27:00,198.742,198.77,198.73,198.77,53000000.0
2005-05-09 14:28:00,198.777,198.789,198.726,198.769,56400000.0
2005-05-09 14:29:00,198.79,198.801,198.77,198.801,25800000.0
2005-05-09 14:30:00,198.741,198.776,198.739,198.763,42399999.0
2005-05-09 14:31:00,198.765,198.78,198.739,198.758,33400000.0
2005-05-09 14:32:00,198.733,198.76,198.709,198.744,76600000.0
2005-05-09 14:33:00,198.745,198.754,198.709,198.743,55800000.0
2005-05-09 14:34:00,198.761,198.771,198.706,198.716,47800000.0
2005-05-09 14:35:00,198.741,198.759,198.713,198.737,49600000.0
2005-05-09 14:36:00,198.746,198.764,198.686,198.7,50100000.0
2005-05-09 14:37:00,198.722,198.74,198.7,198.718,32800000.0
2005-05-09 14:38:00,198.75,198.757,198.711,198.722,73300000.0
2005-05-09 14:39:00,198.744,198.758,198.692,198.712,67300000.0
2005-05-09 14:40:00,198.721,198.74,198.694,198.723,64700000.0
2005-05-09 14:41:00,198.734,198.734,198.69,198.699,21400000.0
2005-05-09 14:42:00,198.716,198.736,198.698,198.716,60300001.0
2005-05-09 14:43:00,198.703,198.707,198.683,198.683,34400000.0
2005-05-09 14:44:00,198.683,198.767,198.656,198.766,67099999.0
2005-05-09 14:45:00,198.767,198.773,198.708,198.711,30600000.0
2005-05-09 14:46:00,198.722,198.736,198.697,198.71,35600000.0
2005-05-09 14:47:00,198.735,198.746,198.714,198.745,49900000.0
2005-05-09 14:48:00,198.748,198.765,198.722,198.759,46400000.0
2005-05-09 14:49:00,198.757,198.763,198.717,198.745,80200001.0
2005-05-09 14:50:00,198.711,198.754,198.701,198.74,34900000.0
2005-05-09 14:51:00,198.741,198.766,198.716,198.763,65100000.0
2005-05-09 14:52:00,198.771,198.794,198.747,198.778,27800000.0
2005-05-09 14:53:00,198.771,198.79,198.759,198.79,49600000.0
2005-05-09 14:54:00,198.763,198.797,198.751,198.783,52700001.0
2005-05-09 14:55:00,198.815,198.815,198.749,198.752,42800000.0
2005-05-09 14:56:00,198.784,198.793,198.753,198.767,46300000.0
2005-05-09 14:57:00,198.764,198.793,198.719,198.719,49600000.0
2005-05-09 14:58:00,198.751,198.765,198.73,198.75,57000001.0
2005-05-09 14:59:00,198.736,198.775,198.72,198.746,59600001.0
2005-05-09 15:00:00,198.782,198.8,198.757,198.776,56200000.0
2005-05-09 15:01:00,198.747,198.792,198.745,198.766,39000000.0
2005-05-09 15:02:00,198.758,198.768,198.724,198.768,41500000.0
2005-05-09 15:03:00,198.785,198.804,198.734,198.742,36500000.0
2005-05-09 15:04:00,198.754,198.817,198.754,198.792,72800000.0
2005-05-09 15:05:00,198.802,198.812,198.778,198.779,15600000.0
2005-05-09 15:06:00,198.763,198.802,198.756,198.786,13900000.0
2005-05-09 15:07:00,198.796,198.834,198.777,198.826,97399998.0
2005-05-09 15:08:00,198.853,198.853,198.801,198.81,34300000.0
2005-05-09 15:09:00,198.795,198.828,198.787,198.798,31200000.0
2005-05-09 15:10:00,198.81,198.817,198.751,198.778,43800000.0
2005-05-09 15:11:00,198.799,198.82,198.779,198.82,67300000.0
2005-05-09 15:12:00,198.808,198.86,198.796,198.841,39000000.0
2005-05-09 15:13:00,198.822,198.843,198.777,198.782,89399999.0
2005-05-09 15:14:00,198.812,198.821,198.765,198.765,69499999.0
2005-05-09 15:15:00,198.804,198.808,198.772,198.787,38700000.0
2005-05-09 15:16:00,198.82,198.82,198.755,198.791,62000001.0
2005-05-09 15:17:00,198.795,198.807,198.77,198.799,41200000.0
2005-05-09 15:18:00,198.827,198.844,198.768,198.78,67199999.0
2005-05-09 15:19:00,198.796,198.822,198.77,198.796,32000000.0
2005-05-09 15:20:00,198.782,198.791,198.77,198.774,68799999.0
2005-05-09 15:21:00,198.806,198.812,198.764,198.769,50600000.0
2005-05-09 15:22:00,198.749,198.788,198.744,198.75,35100000.0
2005-05-09 15:23:00,198.772,198.784,198.746,198.76,78200000.0
2005-05-09 15:24:00,198.789,198.789,198.731,198.74,32300000.0
2005-05-09 15:25:00,198.761,198.795,198.745,198.795,34200000.0
2005-05-09 15:26:00,198.81,198.818,198.737,198.75,76099999.0
2005-05-09 15:27:00,198.783,198.783,198.742,198.753,37900000.0
2005-05-09 15:28:00,198.724,198.771,198.722,198.765,56400000.0
2005-05-09 15:29:00,198.746,198.783,198.73,198.736,78299999.0
2005-05-09 15:30:00,198.76,198.76,198.721,198.754,40400000.0
2005-05-09 15:31:00,198.744,198.763,198.711,198.711,90100001.0
2005-05-09 15:32:00,198.685,198.697,198.629,198.629,60200000.0
2005-05-09 15:33:00,198.624,198.662,198.616,198.629,40200000.0
2005-05-09 15:34:00,198.652,198.652,198.575,198.581,54700000.0
2005-05-09 15:35:00,198.631,198.638,198.594,198.608,68200000.0
2005-05-09 15:36:00,198.638,198.654,198.594,198.654,34700000.0
2005-05-09 15:37:00,198.635,198.638,198.596,198.618,37300001.0
2005-05-09 15:38:00,198.613,198.651,198.596,198.62,67100000.0
2005-05-09 15:39:00,198.613,198.646,198.597,198.613,60900001.0
2005-05-09 15:40:00,198.575,198.587,198.546,198.561,35700000.0
2005-05-09 15:41:00,198.554,198.558,198.524,198.551,57700001.0
2005-05-09 15:42:00,198.56,198.571,198.529,198.549,40000001.0
2005-05-09 15:43:00,198.555,198.555,198.504,198.504,47100000.0
2005-05-09 15:44:00,198.483,198.502,198.469,198.497,38700000.0
2005-05-09 15:45:00,198.5,198.517,198.473,198.48,34600000.0
2005-05-09 15:46:00,198.486,198.511,198.463,198.492,52400000.0
2005-05-09 15:47:00,198.502,198.502,198.452,198.472,65799999.0
2005-05-09 15:48:00,198.481,198.52,198.466,198.52,76200000.0
2005-05-09 15:49:00,198.519,198.543,198.499,198.543,51600000.0
2005-05-09 15:50:00,198.515,198.525,198.479,198.504,28500000.0
2005-05-09 15:51:00,198.515,198.518,198.478,198.48,70400000.0
2005-05-09 15:52:00,198.523,198.536,198.51,198.518,58299999.0
2005-05-09 15:53:00,198.529,198.556,198.501,198.526,73000000.0
2005-05-09 15:54:00,198.552,198.552,198.518,198.545,62400001.0
2005-05-09 15:55:00,198.563,198.591,198.545,198.586,20300000.0
2005-05-09 15:56:00,198.601,198.601,198.534,198.534,47300000.0
2005-05-09 15:57:00,198.546,198.594,198.546,198.583,52900001.0
2005-05-09 15:58:00,198.588,198.604,198.562,198.575,72900001.0
2005-05-09 15:59:00,198.58,198.581,198.474,198.492,46800000.0
2005-05-09 16:00:00,198.468,198.542,198.468,198.514,48100000.0
2005-05-09 16:01:00,198.542,198.542,198.423,198.434,51500000.0
2005-05-09 16:02:00,198.419,198.45,198.405,198.436,64000000.0
2005-05-09 16:03:00,198.455,198.484,198.445,198.481,40600000.0
2005-05-09 16:04:00,198.482,198.484,198.443,198.453,31500000.0
2005-05-09 16:05:00,198.48,198.515,198.459,198.495,69499999.0
2005-05-09 16:06:00,198.486,198.501,198.454,198.454,50200000.0
2005-05-09 16:07:00,198.446,198.514,198.446,198.487,69400000.0
2005-05-09 16:08:00,198.515,198.515,198.477,198.477,47700000.0
2005-05-09 16:09:00,198.441,198.525,198.441,198.5,63100001.0
2005-05-09 16:10:00,198.51,198.526,198.491,198.526,56500000.0
2005-05-09 16:11:00,198.54,198.558,198.52,198.537,50600000.0
2005-05-09 16:12:00,198.549,198.552,198.526,198.538,79099999.0
2005-05-09 16:13:00,198.511,198.558,198.506,198.558,44800000.0
2005-05-09 16:14:00,198.539,198.539,198.497,198.507,64200000.0
2005-05-09 16:15:00,198.523,198.541,198.497,198.527,41000000.0
2005-05-09 16:16:00,198.529,198.547,198.485,198.485,61900000.0
2005-05-09 16:17:00,198.505,198.534,198.465,198.512,30400000.0
2005-05-09 16:18:00,198.516,198.55,198.502,198.521,80600000.0
2005-05-09 16:19:00,198.535,198.539,198.514,198.53,55800000.0
2005-05-09 16:20:00,198.518,198.536,198.499,198.532,37300000.0
2005-05-09 16:21:00,198.531,198.616,198.531,198.612,40100000.0
2005-05-09 16:22:00,198.607,198.624,198.549,198.579,69700000.0
2005-05-09 16:23:00,198.569,198.593,198.555,198.593,44600000.0
2005-05-09 16:24:00,198.602,198.602,198.557,198.557,39400000.0
2005-05-09 16:25:00,198.594,198.598,198.566,198.598,28900000.0
2005-05-09 16:26:00,198.58,198.589,198.55,198.565,48400001.0
2005-05-09 16:27:00,198.572,198.584,198.552,198.574,34400000.0
2005-05-09 16:28:00,198.58,198.603,198.573,198.573,27400000.0
2005-05-09 16:29:00,198.58,198.606,198.563,198.568,78500001.0
2005-05-09 16:30:00,198.604,198.624,198.573,198.624,64300000.0
2005-05-09 16:31:00,198.655,198.714,198.644,198.714,106000002.0
2005-05-09 16:32:00,198.75,198.754,198.712,198.732,36400000.0
2005-05-09 16:33:00,198.744,198.758,198.733,198.746,51900000.0
2005-05-09 16:34:00,198.751,198.751,198.684,198.693,64400000.0
2005-05-09 16:35:00,198.692,198.699,198.672,198.69,70300000.0
2005-05-09 16:36:00,198.692,198.771,198.692,198.75,32000000.0
2005-05-09 16:37:00,198.755,198.799,198.743,198.775,38400000.0
2005-05-09 16:38:00,198.734,198.76,198.716,198.727,21100000.0
2005-05-09 16:39:00,198.715,198.743,198.705,198.733,49800000.0
2005-05-09 16:40:00,198.72,198.741,198.718,198.718,43700000.0
2005-05-09 16:41:00,198.725,198.754,198.71,198.75,85300000.0
2005-05-09 16:42:00,198.766,198.781,198.747,198.761,55499999.0
2005-05-09 16:43:00,198.748,198.817,198.742,198.807,31000000.0
2005-05-09 16:44:00,198.791,198.819,198.778,198.81,46100000.0
2005-05-09 16:45:00,198.814,198.823,198.788,198.816,67900000.0
2005-05-09 16:46:00,198.817,198.834,198.794,198.801,37300000.0
2005-05-09 16:47:00,198.83,198.841,198.801,198.804,91600001.0
2005-05-09 16:48:00,198.826,198.884,198.822,198.865,41900000.0
2005-05-09 16:49:00,198.906,198.906,198.819,198.845,61500001.0
2005-05-09 16:50:00,198.85,198.855,198.768,198.773,26900000.0
2005-05-09 16:51:00,198.812,198.821,198.725,198.77,68699999.0
2005-05-09 16:52:00,198.753,198.798,198.746,198.795,47500000.0
2005-05-09 16:53:00,198.766,198.808,198.755,198.782,83099999.0
2005-05-09 16:54:00,198.764,198.785,198.737,198.737,55700000.0
2005-05-09 16:55:00,198.741,198.763,198.731,198.731,65400000.0
2005-05-09 16:56:00,198.752,198.803,198.733,198.803,68500001.0
2005-05-09 16:57:00,198.815,198.815,198.73,198.737,59899999.0
2005-05-09 16:58:00,198.756,198.799,198.74,198.79,66099999.0
2005-05-09 16:59:00,198.811,198.837,198.795,198.837,44900000.0
2005-05-09 17:00:00,198.829,198.871,198.829,198.856,64300001.0
2005-05-09 17:01:00,198.881,198.906,198.847,198.847,42400000.0
2005-05-09 17:02:00,198.864,198.864,198.806,198.835,25200000.0
2005-05-09 17:03:00,198.833,198.841,198.809,198.83,55400000.0
2005-05-09 17:04:00,198.847,198.847,198.77,198.772,54100000.0
2005-05-09 17:05:00,198.793,198.813,198.754,198.771,58900000.0
2005-05-09 17:06:00,198.845,198.845,198.769,198.783,33800000.0
2005-05-09 17:07:00,198.803,198.804,198.767,198.789,55700000.0
2005-05-09 17:08:00,198.802,198.808,198.753,198.775,20700000.0
2005-05-09 17:09:00,198.757,198.8,198.743,198.768,53700000.0
2005-05-09 17:10:00,198.758,198.776,198.732,198.739,42000000.0
2005-05-09 17:11:00,198.767,198.771,198.714,198.753,58900000.0
2005-05-09 17:12:00,198.745,198.77,198.739,198.763,43200000.0
2005-05-09 17:13:00,198.761,198.777,198.738,198.775,40200000.0
2005-05-09 17:14:00,198.788,198.816,198.767,198.816,47700000.0
2005-05-09 17:15:00,198.789,198.819,198.756,198.803,53000000.0
2005-05-09 17:16:00,198.794,198.839,198.788,198.835,73000000.0
2005-05-09 17:17:00,198.844,198.866,198.813,198.813,55300000.0
2005-05-09 17:18:00,198.815,198.847,198.807,198.832,57800000.0
2005-05-09 17:19:00,198.84,198.84,198.8,198.82,60800000.0
2005-05-09 17:20:00,198.791,198.818,198.774,198.791,41600000.0
2005-05-09 17:21:00,198.796,198.803,198.779,198.797,56600001.0
2005-05-09 17:22:00,198.788,198.814,198.784,198.798,22700000.0
2005-05-09 17:23:00,198.838,198.838,198.79,198.805,80000001.0
2005-05-09 17:24:00,198.815,198.861,198.794,198.861,34900000.0
2005-05-09 17:25:00,198.839,198.847,198.821,198.828,83100000.0
2005-05-09 17:26:00,198.809,198.819,198.785,198.785,45800000.0
2005-05-09 17:27:00,198.795,198.836,198.791,198.815,46300000.0
2005-05-09 17:28:00,198.818,198.818,198.743,198.743,51300000.0
2005-05-09 17:29:00,198.745,198.769,198.73,198.743,39200000.0
2005-05-09 17:30:00,198.742,198.753,198.71,198.725,65200001.0
2005-05-09 17:31:00,198.715,198.77,198.715,198.766,40000000.0
2005-05-09 17:32:00,198.789,198.802,198.733,198.773,43000000.0
2005-05-09 17:33:00,198.776,198.799,198.757,198.774,37600000.0
2005-05-09 17:34:00,198.774,198.781,198.73,198.745,52600000.0
2005-05-09 17:35:00,198.746,198.765,198.733,198.733,76400001.0
2005-05-09 17:36:00,198.733,198.766,198.711,198.751,64800000.0
2005-05-09 17:37:00,198.77,198.797,198.748,198.792,51300001.0
2005-05-09 17:38:00,198.802,198.813,198.763,198.81,81700000.0
2005-05-09 17:39:00,198.805,198.808,198.78,198.808,45200000.0
2005-05-09 17:40:00,198.796,198.838,198.791,198.828,35400000.0
2005-05-09 17:41:00,198.822,198.87,198.801,198.856,51400000.0
2005-05-09 17:42:00,198.853,198.853,198.81,198.829,44500000.0
2005-05-09 17:43:00,198.848,198.857,198.809,198.821,75200000.0
2005-05-09 17:44:00,198.837,198.837,198.772,198.787,88099999.0
2005-05-09 17:45:00,198.798,198.803,198.775,198.794,69400000.0
2005-05-09 17:46:00,198.802,198.816,198.785,198.796,96400002.0
2005-05-09 17:47:00,198.798,198.798,198.735,198.735,53900000.0
2005-05-09 17:48:00,198.748,198.756,198.727,198.727,38300000.0
2005-05-09 17:49:00,198.762,198.762,198.707,198.707,28300000.0
2005-05-09 17:50:00,198.724,198.735,198.707,198.735,36100000.0
2005-05-09 17:51:00,198.724,198.754,198.7,198.724,56300001.0
2005-05-09 17:52:00,198.722,198.758,198.718,198.758,50100001.0
2005-05-09 17:53:00,198.743,198.744,198.721,198.737,43800000.0
2005-05-09 17:54:00,198.739,198.743,198.69,198.711,43500000.0
2005-05-09 17:55:00,198.707,198.724,198.681,198.723,37700000.0
2005-05-09 17:56:00,198.729,198.749,198.7,198.7,51400000.0
2005-05-09 17:57:00,198.688,198.737,198.688,198.73,79500000.0
2005-05-09 17:58:00,198.721,198.731,198.702,198.717,51799999.0
2005-05-09 17:59:00,198.729,198.741,198.684,198.716,78000000.0
2005-05-09 18:00:00,198.754,198.754,198.71,198.71,58300000.0
2005-05-09 18:01:00,198.727,198.742,198.691,198.724,482000001.0
2005-05-09 18:02:00,198.733,198.744,198.693,198.729,742000001.0
2005-05-09 18:03:00,198.718,198.756,198.697,198.71,636700002.0
2005-05-09 18:04:00,198.73,198.741,198.694,198.711,437800000.0
2005-05-09 18:05:00,198.748,198.752,198.686,198.695,592800002.0
2005-05-09 18:06:00,198.695,198.718,198.678,198.712,533500000.0
2005-05-09 18:07:00,198.717,198.717,198.665,198.7,798300006.0
2005-05-09 18:08:00,198.697,198.744,198.687,198.726,673200000.0
2005-05-09 18:09:00,198.728,198.733,198.693,198.72,527800000.0
2005-05-09 18:10:00,198.717,198.761,198.697,198.735,527300002.0
2005-05-09 18:11:00,198.737,198.75,198.685,198.737,421500000.0
2005-05-09 18:12:00,198.741,198.756,198.711,198.738,308200002.0
2005-05-09 18:13:00,198.737,198.758,198.712,198.732,408399999.0
2005-05-09 18:14:00,198.735,198.755,198.7,198.716,602800001.0
2005-05-09 18:15:00,198.734,198.754,198.706,198.722,678699999.0
2005-05-09 18:16:00,198.707,198.741,198.692,198.729,619000001.0
2005-05-09 18:17:00,198.731,198.756,198.711,198.742,246100000.0
2005-05-09 18:18:00,198.727,198.77,198.705,198.752,466199996.0
2005-05-09 18:19:00,198.75,198.849,198.743,198.833,488900001.0
2005-05-09 18:20:00,198.848,198.852,198.775,198.775,601500002.0
2005-05-09 18:21:00,198.809,198.838,198.784,198.808,695400002.0
2005-05-09 18:22:00,198.818,198.836,198.759,198.836,483199998.0
2005-05-09 18:23:00,198.837,198.865,198.814,198.817,697400000.0
2005-05-09 18:24:00,198.83,198.903,198.808,198.899,534699999.0
2005-05-09 18:25:00,198.895,198.928,198.828,198.834,537100003.0
2005-05-09 18:26:00,198.889,198.92,198.871,198.886,314700002.0
2005-05-09 18:27:00,198.892,198.896,198.831,198.877,322600000.0
2005-05-09 18:28:00,198.868,198.891,198.819,198.819,369200000.0
2005-05-09 18:29:00,198.855,198.888,198.813,198.876,461100001.0
2005-05-09 18:30:00,198.827,198.898,198.827,198.869,270800000.0
2005-05-09 18:31:00,198.864,198.885,198.83,198.863,352000001.0
2005-05-09 18:32:00,198.847,198.91,198.846,198.88,429700000.0
2005-05-09 18:33:00,198.917,198.922,198.857,198.898,491000001.0
2005-05-09 18:34:00,198.898,198.911,198.861,198.891,467400003.0
2005-05-09 18:35:00,198.884,198.892,198.839,198.86,415599997.0
2005-05-09 18:36:00,198.851,198.902,198.834,198.842,222900001.0
2005-05-09 18:37:00,198.885,198.897,198.84,198.857,185300003.0
2005-05-09 18:38:00,198.878,198.883,198.821,198.865,151400000.0
2005-05-09 18:39:00,198.854,198.86,198.79,198.821,111400000.0
2005-05-09 18:40:00,198.826,198.847,198.806,198.838,262899999.0
2005-05-09 18:41:00,198.831,198.849,198.797,198.82,253800000.0
2005-05-09 18:42:00,198.853,198.857,198.823,198.84,249700000.0
2005-05-09 18:43:00,198.832,198.892,198.815,198.87,144999999.0
2005-05-09 18:44:00,198.876,198.897,198.857,198.881,336700000.0
2005-05-09 18:45:00,198.892,198.929,198.867,198.903,158100001.0
2005-05-09 18:46:00,198.893,198.922,198.878,198.895,130699999.0
2005-05-09 18:47:00,198.906,198.917,198.842,198.885,110599999.0
2005-05-09 18:48:00,198.89,198.916,198.882,198.901,153200001.0
2005-05-09 18:49:00,198.897,198.908,198.837,198.87,137900000.0
2005-05-09 18:50:00,198.879,198.879,198.829,198.855,255000000.0
2005-05-09 18:51:00,198.841,198.856,198.802,198.828,147000000.0
2005-05-09 18:52:00,198.835,198.839,198.79,198.803,298400002.0
2005-05-09 18:53:00,198.804,198.813,198.745,198.745,260699999.0
2005-05-09 18:54:00,198.754,198.762,198.741,198.75,192599999.0
2005-05-09 18:55:00,198.774,198.784,198.741,198.764,250900000.0
2005-05-09 18:56:00,198.776,198.778,198.741,198.757,68200000.0
2005-05-09 18:57:00,198.781,198.814,198.741,198.774,185799999.0
2005-05-09 18:58:00,198.773,198.793,198.752,198.767,329199999.0
2005-05-09 18:59:00,198.757,198.782,198.731,198.757,280799999.0
2005-05-09 19:00:00,198.737,198.754,198.698,198.702,65400000.0
2005-05-09 19:01:00,198.686,198.712,198.669,198.702,113500000.0
2005-05-09 19:02:00,198.706,198.72,198.648,198.699,225700002.0
2005-05-09 19:03:00,198.678,198.716,198.635,198.69,238799999.0
2005-05-09 19:04:00,198.709,198.74,198.669,198.728,152600000.0
2005-05-09 19:05:00,198.737,198.762,198.694,198.727,131000001.0
2005-05-09 19:06:00,198.743,198.758,198.698,198.706,473200004.0
2005-05-09 19:07:00,198.705,198.721,198.673,198.675,267000000.0
2005-05-09 19:08:00,198.702,198.73,198.659,198.718,342400000.0
2005-05-09 19:09:00,198.712,198.72,198.672,198.72,197500002.0
2005-05-09 19:10:00,198.733,198.739,198.687,198.7,106700001.0
2005-05-09 19:11:00,198.702,198.717,198.702,198.71,49699999.0
2005-05-09 19:12:00,198.708,198.716,198.677,198.686,101400001.0
2005-05-09 19:13:00,198.697,198.712,198.68,198.682,203400000.0
2005-05-09 19:14:00,198.727,198.727,198.672,198.688,160199999.0
2005-05-09 19:15:00,198.695,198.709,198.664,198.679,249599999.0
2005-05-09 19:16:00,198.689,198.719,198.677,198.719,40600000.0
2005-05-09 19:17:00,198.694,198.73,198.657,198.728,117100000.0
2005-05-09 19:18:00,198.71,198.733,198.672,198.684,183699999.0
2005-05-09 19:19:00,198.656,198.7,198.656,198.678,186800000.0
2005-05-09 19:20:00,198.674,198.675,198.632,198.653,164400001.0
2005-05-09 19:21:00,198.672,198.681,198.638,198.654,137400000.0
2005-05-09 19:22:00,198.667,198.667,198.625,198.653,117800001.0
2005-05-09 19:23:00,198.655,198.692,198.637,198.639,406800001.0
2005-05-09 19:24:00,198.633,198.682,198.633,198.676,160499999.0
2005-05-09 19:25:00,198.667,198.692,198.641,198.667,215199999.0
2005-05-09 19:26:00,198.66,198.679,198.645,198.651,422300001.0
2005-05-09 19:27:00,198.64,198.666,198.626,198.658,289699999.0
2005-05-09 19:28:00,198.651,198.651,198.577,198.593,183900000.0
2005-05-09 19:29:00,198.609,198.694,198.609,198.694,59800000.0
2005-05-09 19:30:00,198.633,198.697,198.633,198.684,171900001.0
2005-05-09 19:31:00,198.653,198.673,198.594,198.594,182700002.0
2005-05-09 19:32:00,198.668,198.693,198.626,198.681,397700002.0
2005-05-09 19:33:00,198.67,198.688,198.639,198.656,178699998.0
2005-05-09 19:34:00,198.694,198.694,198.64,198.675,186299999.0
2005-05-09 19:35:00,198.667,198.694,198.642,198.683,428500001.0
2005-05-09 19:36:00,198.691,198.751,198.688,198.733,204500000.0
2005-05-09 19:37:00,198.726,198.726,198.68,198.707,104999999.0
2005-05-09 19:38:00,198.71,198.718,198.649,198.686,184899999.0
2005-05-09 19:39:00,198.715,198.745,198.685,198.725,197300000.0
2005-05-09 19:40:00,198.676,198.736,198.676,198.713,260700001.0
2005-05-09 19:41:00,198.694,198.698,198.656,198.668,332099999.0
2005-05-09 19:42:00,198.661,198.71,198.646,198.697,212800001.0
2005-05-09 19:43:00,198.691,198.723,198.688,198.692,43100000.0
2005-05-09 19:44:00,198.687,198.714,198.647,198.689,262100002.0
2005-05-09 19:45:00,198.709,198.744,198.709,198.719,166900000.0
2005-05-09 19:46:00,198.693,198.728,198.677,198.703,145099999.0
2005-05-09 19:47:00,198.727,198.735,198.694,198.732,59000000.0
2005-05-09 19:48:00,198.713,198.741,198.699,198.725,204899999.0
2005-05-09 19:49:00,198.75,198.77,198.739,198.753,182600000.0
2005-05-09 19:50:00,198.76,198.795,198.743,198.759,150900000.0
2005-05-09 19:51:00,198.774,198.794,198.749,198.787,170700001.0
2005-05-09 19:52:00,198.79,198.796,198.726,198.757,137200000.0
2005-05-09 19:53:00,198.768,198.794,198.735,198.758,132200000.0
2005-05-09 19:54:00,198.737,198.785,198.711,198.716,181100000.0
2005-05-09 19:55:00,198.718,198.739,198.703,198.72,69300000.0
2005-05-09 19:56:00,198.703,198.731,198.677,198.725,177000000.0
2005-05-09 19:57:00,198.718,198.749,198.703,198.744,127500001.0
2005-05-09 19:58:00,198.715,198.766,198.706,198.726,264300002.0
2005-05-09 19:59:00,198.725,198.752,198.7,198.709,287300000.0
2005-05-09 20:00:00,198.722,198.741,198.688,198.698,69400000.0
2005-05-09 20:01:00,198.683,198.726,198.683,198.719,84100000.0
2005-05-09 20:02:00,198.717,198.745,198.686,198.744,146400000.0
2005-05-09 20:03:00,198.669,198.731,198.669,198.725,123900000.0
2005-05-09 20:04:00,198.733,198.768,198.704,198.735,142100000.0
2005-05-09 20:05:00,198.721,198.764,198.721,198.76,161100000.0
2005-05-09 20:06:00,198.733,198.737,198.693,198.706,194100001.0
2005-05-09 20:07:00,198.73,198.735,198.699,198.72,164600000.0
2005-05-09 20:08:00,198.735,198.773,198.707,198.737,206700000.0
2005-05-09 20:09:00,198.727,198.738,198.7,198.721,140200001.0
2005-05-09 20:10:00,198.71,198.726,198.702,198.724,126200000.0
2005-05-09 20:11:00,198.739,198.754,198.693,198.715,225399999.0
2005-05-09 20:12:00,198.707,198.758,198.674,198.735,544000000.0
2005-05-09 20:13:00,198.73,198.74,198.704,198.723,185300000.0
2005-05-09 20:14:00,198.722,198.744,198.708,198.742,147399999.0
2005-05-09 20:15:00,198.733,198.748,198.697,198.748,331099998.0
2005-05-09 20:16:00,198.712,198.726,198.69,198.695,143000000.0
2005-05-09 20:17:00,198.695,198.712,198.673,198.698,37100000.0
2005-05-09 20:18:00,198.72,198.722,198.669,198.693,131300001.0
2005-05-09 20:19:00,198.7,198.7,198.659,198.694,195900000.0
2005-05-09 20:20:00,198.668,198.681,198.647,198.658,293599999.0
2005-05-09 20:21:00,198.696,198.715,198.671,198.695,171500000.0
2005-05-09 20:22:00,198.696,198.71,198.662,198.685,177900001.0
2005-05-09 20:23:00,198.71,198.723,198.638,198.723,205400001.0
2005-05-09 20:24:00,198.703,198.737,198.678,198.695,162300001.0
2005-05-09 20:25:00,198.712,198.748,198.698,198.724,256200000.0
2005-05-09 20:26:00,198.728,198.738,198.688,198.696,336800000.0
2005-05-09 20:27:00,198.72,198.747,198.689,198.733,191900001.0
2005-05-09 20:28:00,198.723,198.746,198.703,198.73,301200000.0
2005-05-09 20:29:00,198.743,198.776,198.723,198.752,425300001.0
2005-05-09 20:30:00,198.779,198.809,198.752,198.785,633900004.0
2005-05-09 20:31:00,198.78,198.82,198.758,198.813,336400001.0
2005-05-09 20:32:00,198.783,198.84,198.773,198.836,506999998.0
2005-05-09 20:33:00,198.84,198.868,198.825,198.829,201999999.0
2005-05-09 20:34:00,198.822,198.855,198.81,198.85,112000000.0
2005-05-09 20:35:00,198.82,198.852,198.809,198.834,103100000.0
2005-05-09 20:36:00,198.823,198.834,198.794,198.817,98799999.0
2005-05-09 20:37:00,198.821,198.832,198.788,198.814,74300000.0
2005-05-09 20:38:00,198.816,198.82,198.795,198.803,193200000.0
2005-05-09 20:39:00,198.825,198.825,198.736,198.759,219600000.0
2005-05-09 20:40:00,198.758,198.787,198.722,198.758,414999998.0
2005-05-09 20:41:00,198.752,198.766,198.711,198.765,239099998.0
2005-05-09 20:42:00,198.775,198.791,198.762,198.765,202799998.0
2005-05-09 20:43:00,198.763,198.782,198.74,198.769,246100000.0
2005-05-09 20:44:00,198.777,198.794,198.737,198.746,309599999.0
2005-05-09 20:45:00,198.73,198.775,198.691,198.74,248000000.0
2005-05-09 20:46:00,198.722,198.752,198.707,198.735,267499999.0
2005-05-09 20:47:00,198.72,198.748,198.674,198.735,224600001.0
2005-05-09 20:48:00,198.746,198.771,198.717,198.717,244099999.0
2005-05-09 20:49:00,198.705,198.751,198.672,198.725,127700000.0
2005-05-09 20:50:00,198.719,198.736,198.695,198.718,266800000.0
2005-05-09 20:51:00,198.734,198.751,198.678,198.72,120700000.0
2005-05-09 20:52:00,198.705,198.714,198.669,198.703,90400000.0
2005-05-09 20:53:00,198.706,198.726,198.694,198.704,246300000.0
2005-05-09 20:54:00,198.713,198.762,198.701,198.731,124600001.0
2005-05-09 20:55:00,198.739,198.779,198.706,198.706,322900001.0
2005-05-09 20:56:00,198.75,198.763,198.713,198.738,238400001.0
2005-05-09 20:57:00,198.744,198.762,198.71,198.73,348700001.0
2005-05-09 20:58:00,198.736,198.752,198.692,198.714,403399997.0
2005-05-09 20:59:00,198.698,198.702,198.613,198.689,472399998.0
2005-05-09 21:00:00,198.701,198.73,198.672,198.711,515500001.0
2005-05-09 21:01:00,198.737,198.757,198.711,198.742,417800002.0
2005-05-09 21:02:00,198.752,198.778,198.718,198.76,230000000.0
2005-05-09 21:03:00,198.767,198.8,198.742,198.742,255600001.0
2005-05-09 21:04:00,198.759,198.802,198.737,198.773,112700000.0
2005-05-09 21:05:00,198.772,198.808,198.753,198.782,180900001.0
2005-05-09 21:06:00,198.776,198.79,198.725,198.787,161100001.0
2005-05-09 21:07:00,198.765,198.787,198.721,198.774,239700000.0
2005-05-09 21:08:00,198.76,198.798,198.726,198.783,137000000.0
2005-05-09 21:09:00,198.78,198.808,198.759,198.802,76900000.0
2005-05-09 21:10:00,198.776,198.799,198.719,198.719,98899999.0
2005-05-09 21:11:00,198.778,198.786,198.743,198.761,89499999.0
2005-05-09 21:12:00,198.748,198.796,198.748,198.759,96700000.0
2005-05-09 21:13:00,198.785,198.788,198.729,198.782,179400000.0
2005-05-09 21:14:00,198.814,198.826,198.775,198.813,316800000.0
2005-05-09 21:15:00,198.806,198.838,198.774,198.822,300300001.0
2005-05-09 21:16:00,198.752,198.806,198.752,198.777,74300000.0
2005-05-09 21:17:00,198.784,198.82,198.759,198.79,272600003.0
2005-05-09 21:18:00,198.837,198.837,198.769,198.769,155399999.0
2005-05-09 21:19:00,198.783,198.82,198.745,198.82,233400000.0
2005-05-09 21:20:00,198.837,198.846,198.76,198.828,384200000.0
2005-05-09 21:21:00,198.843,198.843,198.753,198.821,239000000.0
2005-05-09 21:22:00,198.832,198.868,198.816,198.829,153000000.0
2005-05-09 21:23:00,198.857,198.871,198.826,198.838,156100002.0
2005-05-09 21:24:00,198.837,198.855,198.782,198.844,243799999.0
2005-05-09 21:25:00,198.843,198.869,198.803,198.817,308300000.0
2005-05-09 21:26:00,198.798,198.848,198.769,198.843,105400000.0
2005-05-09 21:27:00,198.84,198.857,198.791,198.857,169000000.0
2005-05-09 21:28:00,198.848,198.874,198.791,198.843,77800000.0
2005-05-09 21:29:00,198.846,198.885,198.823,198.832,110900001.0
2005-05-09 21:30:00,198.829,198.854,198.781,198.834,117600002.0
2005-05-09 21:31:00,198.836,198.859,198.818,198.825,61000000.0
2005-05-09 21:32:00,198.823,198.88,198.813,198.843,123599999.0
2005-05-09 21:33:00,198.837,198.851,198.791,198.84,149799999.0
2005-05-09 21:34:00,198.829,198.853,198.781,198.848,86600000.0
2005-05-09 21:35:00,198.847,198.847,198.787,198.809,66999998.0
2005-05-09 21:36:00,198.834,198.837,198.769,198.806,77999998.0
2005-05-09 21:37:00,198.823,198.846,198.803,198.828,158000001.0
2005-05-09 21:38:00,198.822,198.84,198.798,198.812,56200000.0
2005-05-09 21:39:00,198.852,198.852,198.742,198.742,43500000.0
2005-05-09 21:40:00,198.803,198.847,198.803,198.839,69800000.0
2005-05-09 21:41:00,198.829,198.854,198.783,198.783,44499999.0
2005-05-09 21:42:00,198.775,198.834,198.767,198.802,164700001.0
2005-05-09 21:43:00,198.817,198.849,198.804,198.849,52800001.0
2005-05-09 21:44:00,198.845,198.869,198.82,198.83,262200001.0
2005-05-09 21:45:00,198.866,198.921,198.863,198.904,87900001.0
2005-05-09 21:46:00,198.879,198.946,198.825,198.922,132000000.0
2005-05-09 21:47:00,198.944,198.969,198.859,198.908,69499999.0
2005-05-09 21:48:00,198.912,198.92,198.858,198.89,96800000.0
2005-05-09 21:49:00,198.842,198.886,198.841,198.882,56200000.0
2005-05-09 21:50:00,198.893,198.913,198.879,198.912,23200000.0
2005-05-09 21:51:00,198.891,198.913,198.857,198.878,133799999.0
2005-05-09 21:52:00,198.896,198.91,198.877,198.887,41400001.0
2005-05-09 21:53:00,198.887,198.907,198.875,198.902,45700000.0
2005-05-09 21:54:00,198.89,198.903,198.803,198.895,72300000.0
2005-05-09 21:55:00,198.888,198.91,198.88,198.902,70900000.0
2005-05-09 21:56:00,198.938,198.938,198.881,198.885,50100000.0
2005-05-09 21:57:00,198.893,198.923,198.886,198.917,54500000.0
2005-05-09 21:58:00,198.897,198.903,198.871,198.871,49100000.0
2005-05-09 21:59:00,198.895,198.899,198.873,198.88,165300000.0
2005-05-09 22:00:00,198.876,198.91,198.844,198.887,163400001.0
2005-05-09 22:01:00,198.883,198.895,198.852,198.885,179099999.0
2005-05-09 22:02:00,198.873,198.896,198.855,198.891,294399999.0
2005-05-09 22:03:00,198.917,198.917,198.854,198.888,68000000.0
2005-05-09 22:04:00,198.865,198.916,198.865,198.882,140100000.0
2005-05-09 22:05:00,198.873,198.884,198.827,198.855,60000000.0
2005-05-09 22:06:00,198.886,198.915,198.867,198.867,43900000.0
2005-05-09 22:07:00,198.902,198.915,198.878,198.899,58100000.0
2005-05-09 22:08:00,198.878,198.912,198.85,198.912,47700000.0
2005-05-09 22:09:00,198.904,198.907,198.886,198.89,71000001.0
2005-05-09 22:10:00,198.879,198.925,198.874,198.896,81500001.0
2005-05-09 22:11:00,198.901,198.933,198.859,198.884,94000001.0
2005-05-09 22:12:00,198.883,198.924,198.872,198.915,137900001.0
2005-05-09 22:13:00,198.937,198.937,198.876,198.921,31800000.0
2005-05-09 22:14:00,198.904,198.924,198.901,198.92,69299999.0
2005-05-09 22:15:00,198.891,198.92,198.869,198.874,182900000.0
2005-05-09 22:16:00,198.901,198.927,198.88,198.895,185400000.0
2005-05-09 22:17:00,198.922,198.935,198.907,198.919,51300001.0
2005-05-09 22:18:00,198.918,198.924,198.87,198.87,50400000.0
2005-05-09 22:19:00,198.891,198.91,198.878,198.892,87300000.0
2005-05-09 22:20:00,198.887,198.91,198.875,198.888,34900000.0
2005-05-09 22:21:00,198.887,198.903,198.862,198.903,54900000.0
2005-05-09 22:22:00,198.906,198.916,198.874,198.874,53300000.0
2005-05-09 22:23:00,198.885,198.908,198.859,198.877,58600000.0
2005-05-09 22:24:00,198.904,198.911,198.857,198.911,49700000.0
2005-05-09 22:25:00,198.9,198.907,198.853,198.907,72999999.0
2005-05-09 22:26:00,198.919,198.919,198.901,198.903,60100000.0
2005-05-09 22:27:00,198.925,198.933,198.829,198.829,209600000.0
2005-05-09 22:28:00,198.914,198.914,198.883,198.895,43100000.0
2005-05-09 22:29:00,198.91,198.943,198.894,198.93,181000000.0
2005-05-09 22:30:00,198.895,198.913,198.887,198.913,37900000.0
2005-05-09 22:31:00,198.919,198.94,198.906,198.915,67900001.0
2005-05-09 22:32:00,198.895,198.939,198.895,198.939,122100001.0
2005-05-09 22:33:00,198.9,198.939,198.869,198.9,163500000.0
2005-05-09 22:34:00,198.906,198.939,198.906,198.913,250800000.0
2005-05-09 22:35:00,198.903,198.925,198.878,198.915,44499999.0
2005-05-09 22:36:00,198.889,198.939,198.884,198.922,80300000.0
2005-05-09 22:37:00,198.902,198.921,198.866,198.87,84600001.0
2005-05-09 22:38:00,198.927,198.934,198.892,198.91,45100000.0
2005-05-09 22:39:00,198.909,198.934,198.895,198.91,68799999.0
2005-05-09 22:40:00,198.928,198.959,198.924,198.935,46300000.0
2005-05-09 22:41:00,198.961,198.965,198.904,198.965,68100000.0
2005-05-09 22:42:00,198.926,198.943,198.904,198.93,40000000.0
2005-05-09 22:43:00,198.875,198.946,198.873,198.93,72000001.0
2005-05-09 22:44:00,198.897,198.947,198.865,198.915,107800000.0
2005-05-09 22:45:00,198.919,198.946,198.887,198.924,92500000.0
2005-05-09 22:46:00,198.924,198.933,198.883,198.895,47600000.0
2005-05-09 22:47:00,198.9,198.906,198.836,198.886,104000001.0
2005-05-09 22:48:00,198.91,198.915,198.876,198.915,85200000.0
2005-05-09 22:49:00,198.925,198.935,198.911,198.931,69100000.0
2005-05-09 22:50:00,198.934,198.969,198.926,198.943,54400000.0
2005-05-09 22:51:00,198.909,198.97,198.909,198.97,94500000.0
2005-05-09 22:52:00,198.959,198.967,198.949,198.955,55200000.0
2005-05-09 22:53:00,198.95,198.978,198.934,198.964,140599999.0
2005-05-09 22:54:00,198.946,198.963,198.911,198.963,45300000.0
2005-05-09 22:55:00,198.941,198.976,198.937,198.953,50100000.0
2005-05-09 22:56:00,198.985,198.985,198.937,198.949,70899999.0
2005-05-09 22:57:00,198.961,198.978,198.917,198.939,91500001.0
2005-05-09 22:58:00,198.98,199.01,198.945,198.945,38300000.0
2005-05-09 22:59:00,198.93,198.962,198.911,198.945,53600000.0
2005-05-09 23:00:00,198.932,198.968,198.914,198.914,58600000.0
2005-05-09 23:01:00,198.909,198.961,198.909,198.961,42700001.0
2005-05-09 23:02:00,198.976,198.976,198.948,198.951,82900000.0
2005-05-09 23:03:00,198.954,198.988,198.934,198.97,42300000.0
2005-05-09 23:04:00,198.957,198.97,198.941,198.954,62600001.0
2005-05-09 23:05:00,198.975,198.983,198.928,198.956,32000000.0
2005-05-09 23:06:00,198.991,198.991,198.95,198.985,42900000.0
2005-05-09 23:07:00,198.981,198.99,198.954,198.96,50600000.0
2005-05-09 23:08:00,198.987,199.0,198.932,198.986,75400000.0
2005-05-09 23:09:00,198.99,198.99,198.943,198.986,18700000.0
2005-05-09 23:10:00,199.013,199.054,198.987,199.039,109700001.0
2005-05-09 23:11:00,198.976,199.027,198.96,198.987,61600000.0
2005-05-09 23:12:00,198.997,199.044,198.997,199.021,23300000.0
2005-05-09 23:13:00,199.04,199.049,198.964,198.995,52900000.0
2005-05-09 23:14:00,199.01,199.067,198.985,199.067,57699999.0
2005-05-09 23:15:00,199.103,199.224,199.08,199.185,52199999.0
2005-05-09 23:16:00,199.202,199.203,199.141,199.163,72500001.0
2005-05-09 23:17:00,199.207,199.212,199.165,199.178,22000000.0
2005-05-09 23:18:00,199.171,199.187,199.15,199.171,30100000.0
2005-05-09 23:19:00,199.164,199.181,199.151,199.179,86800000.0
2005-05-09 23:20:00,199.215,199.221,199.17,199.185,72100000.0
2005-05-09 23:21:00,199.196,199.231,199.196,199.21,52800000.0
2005-05-09 23:22:00,199.209,199.228,199.188,199.227,44000000.0
2005-05-09 23:23:00,199.201,199.213,199.157,199.157,38100000.0
2005-05-09 23:24:00,199.194,199.198,199.158,199.158,45499999.0
2005-05-09 23:25:00,199.197,199.223,199.193,199.223,68300001.0
2005-05-09 23:26:00,199.217,199.234,199.198,199.201,58900000.0
2005-05-09 23:27:00,199.254,199.265,199.201,199.231,28700000.0
2005-05-09 23:28:00,199.236,199.24,199.22,199.224,59000000.0
2005-05-09 23:29:00,199.237,199.243,199.191,199.215,61200000.0
2005-05-09 23:30:00,199.267,199.27,199.222,199.254,50200000.0
2005-05-09 23:31:00,199.21,199.262,199.195,199.238,38000000.0
2005-05-09 23:32:00,199.218,199.294,199.208,199.283,56799999.0
2005-05-09 23:33:00,199.214,199.272,199.207,199.234,51200000.0
2005-05-09 23:34:00,199.217,199.236,199.201,199.231,58299999.0
2005-05-09 23:35:00,199.228,199.266,199.193,199.253,25400000.0
2005-05-09 23:36:00,199.25,199.258,199.198,199.213,72700000.0
2005-05-09 23:37:00,199.216,199.253,199.202,199.244,15600000.0
2005-05-09 23:38:00,199.224,199.236,199.195,199.236,49900000.0
2005-05-09 23:39:00,199.2,199.215,199.161,199.187,54600000.0
2005-05-09 23:40:00,199.17,199.203,199.148,199.148,57699999.0
2005-05-09 23:41:00,199.172,199.178,199.137,199.178,47700000.0
2005-05-09 23:42:00,199.123,199.206,199.121,199.206,83599999.0
2005-05-09 23:43:00,199.197,199.206,199.147,199.181,55899999.0
2005-05-09 23:44:00,199.19,199.21,199.19,199.2,36300000.0
2005-05-09 23:45:00,199.195,199.231,199.18,199.217,57100000.0
2005-05-09 23:46:00,199.193,199.193,199.148,199.167,26100000.0
2005-05-09 23:47:00,199.168,199.205,199.157,199.191,82800000.0
2005-05-09 23:48:00,199.221,199.233,199.204,199.226,40800000.0
2005-05-09 23:49:00,199.212,199.246,199.172,199.246,91500000.0
2005-05-09 23:50:00,199.207,199.24,199.194,199.233,33500000.0
2005-05-09 23:51:00,199.24,199.247,199.143,199.156,52300001.0
2005-05-09 23:52:00,199.22,199.229,199.185,199.218,55000001.0
2005-05-09 23:53:00,199.209,199.24,199.186,199.186,51000000.0
2005-05-09 23:54:00,199.197,199.223,199.177,199.18,43600000.0
2005-05-09 23:55:00,199.201,199.215,199.189,199.191,88399999.0
2005-05-09 23:56:00,199.22,199.245,199.202,199.237,35200000.0
2005-05-09 23:57:00,199.23,199.241,199.201,199.241,58800000.0
2005-05-09 23:58:00,199.231,199.231,199.176,199.211,80000000.0
2005-05-09 23:59:00,199.209,199.237,199.139,199.187,38400000.0
2005-05-10 00:00:00,199.165,199.193,199.132,199.17,75600000.0
2005-05-10 00:01:00,199.184,199.19,199.149,199.172,45600000.0
2005-05-10 00:02:00,199.189,199.204,199.18,199.2,57000001.0
2005-05-10 00:03:00,199.166,199.213,199.151,199.213,58999999.0
2005-05-10 00:04:00,199.213,199.219,199.177,199.186,35400000.0
2005-05-10 00:05:00,199.151,199.2,199.136,199.2,49000000.0
2005-05-10 00:06:00,199.146,199.188,199.135,199.172,59500001.0
2005-05-10 00:07:00,199.13,199.157,199.115,199.13,58500000.0
2005-05-10 00:08:00,199.12,199.154,199.106,199.141,52800000.0
2005-05-10 00:09:00,199.117,199.117,199.07,199.083,64100000.0
2005-05-10 00:10:00,199.074,199.119,199.068,199.112,42300000.0
2005-05-10 00:11:00,199.103,199.131,199.103,199.11,52900000.0
2005-05-10 00:12:00,199.12,199.132,199.101,199.132,64000000.0
2005-05-10 00:13:00,199.113,199.14,199.084,199.106,48600000.0
2005-05-10 00:14:00,199.118,199.156,199.102,199.15,60700001.0
2005-05-10 00:15:00,199.111,199.189,199.096,199.168,56800000.0
2005-05-10 00:16:00,199.171,199.217,199.171,199.182,56000000.0
2005-05-10 00:17:00,199.197,199.201,199.119,199.137,43200000.0
2005-05-10 00:18:00,199.145,199.16,199.106,199.142,57000000.0
2005-05-10 00:19:00,199.159,199.168,199.102,199.145,61500001.0
2005-05-10 00:20:00,199.155,199.175,199.105,199.144,67000000.0
2005-05-10 00:21:00,199.174,199.188,199.15,199.186,67900001.0
2005-05-10 00:22:00,199.173,199.198,199.158,199.181,30300000.0
2005-05-10 00:23:00,199.194,199.194,199.137,199.152,58999999.0
2005-05-10 00:24:00,199.18,199.203,199.166,199.203,57300000.0
2005-05-10 00:25:00,199.163,199.184,199.133,199.173,35500000.0
2005-05-10 00:26:00,199.155,199.188,199.152,199.172,46000001.0
2005-05-10 00:27:00,199.12,199.152,199.095,199.124,88099999.0
2005-05-10 00:28:00,199.139,199.146,199.124,199.13,23300000.0
2005-05-10 00:29:00,199.107,199.157,199.095,199.137,91799999.0
2005-05-10 00:30:00,199.167,199.167,199.09,199.11,47600000.0
2005-05-10 00:31:00,199.155,199.159,199.115,199.122,33500000.0
2005-05-10 00:32:00,199.133,199.133,199.104,199.129,65200001.0
2005-05-10 00:33:00,199.119,199.13,199.098,199.118,34900000.0
2005-05-10 00:34:00,199.108,199.136,199.093,199.11,77700000.0
2005-05-10 00:35:00,199.142,199.17,199.136,199.17,43200000.0
2005-05-10 00:36:00,199.176,199.188,199.108,199.108,16900000.0
2005-05-10 00:37:00,199.159,199.19,199.145,199.165,51399999.0
2005-05-10 00:38:00,199.149,199.183,199.141,199.172,53600000.0
2005-05-10 00:39:00,199.159,199.174,199.132,199.161,29000000.0
2005-05-10 00:40:00,199.145,199.156,199.104,199.116,79700000.0
2005-05-10 00:41:00,199.101,199.123,199.074,199.086,34200000.0
2005-05-10 00:42:00,199.104,199.104,199.033,199.033,33000000.0
2005-05-10 00:43:00,199.112,199.112,199.052,199.073,48500000.0
2005-05-10 00:44:00,199.09,199.108,199.071,199.09,26400000.0
2005-05-10 00:45:00,199.074,199.111,199.069,199.107,43900000.0
2005-05-10 00:46:00,199.125,199.142,199.078,199.091,31000000.0
2005-05-10 00:47:00,199.132,199.132,199.075,199.09,49400000.0
2005-05-10 00:48:00,199.09,199.105,199.069,199.098,50900001.0
2005-05-10 00:49:00,199.11,199.13,199.057,199.074,38100000.0
2005-05-10 00:50:00,199.098,199.129,199.098,199.111,71600000.0
2005-05-10 00:51:00,199.135,199.146,199.056,199.081,115700000.0
2005-05-10 00:52:00,199.111,199.134,199.089,199.122,18000000.0
2005-05-10 00:53:00,199.106,199.12,199.09,199.113,47100000.0
2005-05-10 00:54:00,199.096,199.14,199.077,199.134,48900000.0
2005-05-10 00:55:00,199.157,199.176,199.138,199.176,22700000.0
2005-05-10 00:56:00,199.207,199.224,199.145,199.19,48300001.0
2005-05-10 00:57:00,199.198,199.24,199.17,199.179,49200000.0
2005-05-10 00:58:00,199.134,199.185,199.131,199.171,44800000.0
2005-05-10 00:59:00,199.198,199.205,199.186,199.186,73000000.0
2005-05-10 01:00:00,199.172,199.181,199.159,199.167,53800000.0
2005-05-10 01:01:00,199.2,199.205,199.166,199.173,34400000.0
2005-05-10 01:02:00,199.15,199.156,199.075,199.082,51800000.0
2005-05-10 01:03:00,199.102,199.102,199.048,199.059,42700000.0
2005-05-10 01:04:00,199.069,199.096,199.06,199.061,47300000.0
2005-05-10 01:05:00,199.099,199.099,199.05,199.076,92200000.0
2005-05-10 01:06:00,199.061,199.089,199.055,199.078,57400000.0
2005-05-10 01:07:00,199.112,199.123,199.057,199.068,30200000.0
2005-05-10 01:08:00,199.103,199.128,199.097,199.097,57900000.0
2005-05-10 01:09:00,199.078,199.108,199.06,199.078,41000000.0
2005-05-10 01:10:00,199.092,199.108,199.06,199.068,43100000.0
2005-05-10 01:11:00,199.082,199.089,199.05,199.065,37100000.0
2005-05-10 01:12:00,199.038,199.043,198.997,199.001,52600000.0
2005-05-10 01:13:00,199.023,199.023,198.913,198.973,41400001.0
2005-05-10 01:14:00,198.986,199.019,198.97,199.019,57500000.0
2005-05-10 01:15:00,199.072,199.072,199.028,199.038,40900000.0
2005-05-10 01:16:00,199.018,199.041,199.005,199.034,55500000.0
2005-05-10 01:17:00,199.031,199.056,199.003,199.029,39000000.0
2005-05-10 01:18:00,199.047,199.048,199.01,199.015,43000000.0
2005-05-10 01:19:00,199.016,199.03,198.987,199.018,42200000.0
2005-05-10 01:20:00,199.012,199.012,198.978,198.981,51200000.0
2005-05-10 01:21:00,199.001,199.008,198.959,198.995,41400000.0
2005-05-10 01:22:00,198.979,199.003,198.97,198.986,22500000.0
2005-05-10 01:23:00,198.986,199.015,198.98,198.999,92800000.0
2005-05-10 01:24:00,198.994,199.0,198.968,198.99,32500000.0
2005-05-10 01:25:00,198.985,198.995,198.965,198.969,87300000.0
2005-05-10 01:26:00,198.966,198.996,198.958,198.967,33400000.0
2005-05-10 01:27:00,198.992,198.992,198.948,198.96,42800000.0
2005-05-10 01:28:00,198.986,198.986,198.939,198.955,46000000.0
2005-05-10 01:29:00,198.963,199.006,198.954,198.966,61500001.0
2005-05-10 01:30:00,198.967,199.08,198.965,199.079,55400000.0
2005-05-10 01:31:00,199.069,199.078,199.037,199.048,29600000.0
2005-05-10 01:32:00,199.052,199.052,199.002,199.039,35100000.0
2005-05-10 01:33:00,199.029,199.071,199.029,199.045,54499999.0
2005-05-10 01:34:00,199.065,199.066,198.974,198.979,35500000.0
2005-05-10 01:35:00,198.993,199.011,198.986,199.001,48399999.0
2005-05-10 01:36:00,198.969,198.997,198.94,198.983,24700000.0
2005-05-10 01:37:00,198.964,198.985,198.939,198.972,39200000.0
2005-05-10 01:38:00,198.972,198.988,198.958,198.959,63300001.0
2005-05-10 01:39:00,198.967,198.972,198.947,198.95,55200000.0
2005-05-10 01:40:00,198.95,199.003,198.943,198.991,57000000.0
2005-05-10 01:41:00,198.996,199.02,198.973,199.017,40600000.0
2005-05-10 01:42:00,199.045,199.045,198.957,198.963,39500000.0
2005-05-10 01:43:00,198.948,199.0,198.947,198.975,68600001.0
2005-05-10 01:44:00,198.945,198.965,198.905,198.908,65500000.0
2005-05-10 01:45:00,198.883,198.914,198.876,198.911,60400000.0
2005-05-10 01:46:00,198.908,198.942,198.903,198.942,56600000.0
2005-05-10 01:47:00,198.908,198.965,198.904,198.956,57600001.0
2005-05-10 01:48:00,198.949,198.949,198.906,198.924,61700000.0
2005-05-10 01:49:00,198.914,198.947,198.914,198.922,34300000.0
2005-05-10 01:50:00,198.945,198.986,198.943,198.983,84000000.0
2005-05-10 01:51:00,198.93,198.95,198.904,198.919,44499999.0
2005-05-10 01:52:00,198.905,198.942,198.893,198.935,47800000.0
2005-05-10 01:53:00,198.909,198.935,198.891,198.891,27500000.0
2005-05-10 01:54:00,198.883,198.925,198.88,198.913,77800000.0
2005-05-10 01:55:00,198.934,198.941,198.902,198.92,54600000.0
2005-05-10 01:56:00,198.915,198.96,198.912,198.954,34000000.0
2005-05-10 01:57:00,198.928,198.972,198.919,198.955,56000001.0
2005-05-10 01:58:00,198.974,198.996,198.949,198.961,55299999.0
2005-05-10 01:59:00,198.98,198.991,198.946,198.946,34400000.0
2005-05-10 02:00:00,198.977,198.977,198.924,198.938,91400002.0
2005-05-10 02:01:00,198.92,198.948,198.907,198.93,41900000.0
2005-05-10 02:02:00,198.934,198.936,198.902,198.916,38700000.0
2005-05-10 02:03:00,198.893,198.929,198.858,198.929,53800001.0
2005-05-10 02:04:00,198.937,198.937,198.908,198.928,44700000.0
2005-05-10 02:05:00,198.921,198.947,198.904,198.942,36400000.0
2005-05-10 02:06:00,198.934,198.94,198.915,198.922,33600000.0
2005-05-10 02:07:00,198.95,199.009,198.929,199.009,79300000.0
2005-05-10 02:08:00,198.995,199.069,198.968,198.999,58500000.0
2005-05-10 02:09:00,198.985,198.986,198.907,198.916,26500000.0
2005-05-10 02:10:00,198.923,198.941,198.895,198.895,80999999.0
2005-05-10 02:11:00,198.902,198.914,198.87,198.906,110900000.0
2005-05-10 02:12:00,198.928,198.96,198.915,198.954,26400000.0
2005-05-10 02:13:00,198.952,198.952,198.886,198.91,36700000.0
2005-05-10 02:14:00,198.921,198.941,198.894,198.899,76400000.0
2005-05-10 02:15:00,198.891,198.904,198.864,198.864,51899999.0
2005-05-10 02:16:00,198.847,198.869,198.827,198.857,42700000.0
2005-05-10 02:17:00,198.843,198.865,198.825,198.852,45200000.0
2005-05-10 02:18:00,198.862,198.873,198.808,198.818,45200000.0
2005-05-10 02:19:00,198.815,198.84,198.805,198.828,27100000.0
2005-05-10 02:20:00,198.835,198.856,198.827,198.836,39000000.0
2005-05-10 02:21:00,198.841,198.855,198.806,198.841,47000000.0
2005-05-10 02:22:00,198.844,198.859,198.829,198.833,67299999.0
2005-05-10 02:23:00,198.844,198.848,198.803,198.803,29600000.0
2005-05-10 02:24:00,198.822,198.843,198.805,198.825,44400001.0
2005-05-10 02:25:00,198.836,198.87,198.817,198.869,33300000.0
2005-05-10 02:26:00,198.871,198.897,198.845,198.866,55300000.0
2005-05-10 02:27:00,198.884,198.903,198.86,198.895,36900000.0
2005-05-10 02:28:00,198.912,198.921,198.884,198.899,96599999.0
2005-05-10 02:29:00,198.922,198.923,198.877,198.883,26800000.0
2005-05-10 02:30:00,198.882,198.923,198.871,198.889,30800000.0
2005-05-10 02:31:00,198.922,198.922,198.862,198.892,41100000.0
2005-05-10 02:32:00,198.865,198.906,198.85,198.903,76899999.0
2005-05-10 02:33:00,198.903,198.937,198.9,198.937,24600000.0
2005-05-10 02:34:00,198.913,198.913,198.854,198.861,11900000.0
2005-05-10 02:35:00,198.853,198.891,198.846,198.882,86899999.0
2005-05-10 02:36:00,198.884,198.91,198.871,198.893,35500000.0
2005-05-10 02:37:00,198.898,198.918,198.874,198.918,54900001.0
2005-05-10 02:38:00,198.905,198.936,198.903,198.925,61600000.0
2005-05-10 02:39:00,198.912,198.943,198.901,198.929,55300000.0
2005-05-10 02:40:00,198.944,198.944,198.913,198.913,28400000.0
2005-05-10 02:41:00,198.941,198.981,198.917,198.974,70700000.0
2005-05-10 02:42:00,198.989,198.997,198.95,198.95,50300000.0
2005-05-10 02:43:00,198.965,198.971,198.95,198.965,32100000.0
2005-05-10 02:44:00,198.937,198.965,198.917,198.955,21000000.0
2005-05-10 02:45:00,198.927,198.971,198.922,198.967,61600000.0
2005-05-10 02:46:00,198.949,198.968,198.947,198.947,53799999.0
2005-05-10 02:47:00,198.96,198.987,198.945,198.987,60700000.0
2005-05-10 02:48:00,199.027,199.04,199.007,199.016,70800000.0
2005-05-10 02:49:00,199.006,199.067,198.997,199.067,22600000.0
2005-05-10 02:50:00,199.041,199.058,199.018,199.018,56600000.0
2005-05-10 02:51:00,199.033,199.066,198.99,199.057,26100000.0
2005-05-10 02:52:00,199.069,199.081,199.019,199.069,44100000.0
2005-05-10 02:53:00,199.075,199.111,199.062,199.1,22400000.0
2005-05-10 02:54:00,199.114,199.132,199.061,199.08,48400001.0
2005-05-10 02:55:00,199.036,199.044,199.02,199.043,30900000.0
2005-05-10 02:56:00,199.024,199.033,198.962,198.988,72900000.0
2005-05-10 02:57:00,199.006,199.007,198.959,198.966,32900000.0
2005-05-10 02:58:00,198.943,198.956,198.927,198.95,40900001.0
2005-05-10 02:59:00,198.917,198.943,198.881,198.92,60300000.0
2005-05-10 03:00:00,198.894,198.939,198.882,198.914,58400000.0
2005-05-10 03:01:00,198.906,198.948,198.906,198.944,49699999.0
2005-05-10 03:02:00,198.942,198.949,198.885,198.885,65500000.0
2005-05-10 03:03:00,198.957,198.959,198.901,198.901,71999999.0
2005-05-10 03:04:00,198.912,198.912,198.798,198.801,79400000.0
2005-05-10 03:05:00,198.812,198.84,198.763,198.763,56699999.0
2005-05-10 03:06:00,198.779,198.794,198.739,198.77,87900000.0
2005-05-10 03:07:00,198.775,198.8,198.753,198.758,57200000.0
2005-05-10 03:08:00,198.765,198.793,198.738,198.782,50000000.0
2005-05-10 03:09:00,198.782,198.791,198.729,198.768,71600000.0
2005-05-10 03:10:00,198.776,198.805,198.767,198.786,50400000.0
2005-05-10 03:11:00,198.795,198.799,198.744,198.773,49100000.0
2005-05-10 03:12:00,198.783,198.816,198.77,198.801,52300000.0
2005-05-10 03:13:00,198.822,198.822,198.768,198.774,45300000.0
2005-05-10 03:14:00,198.775,198.83,198.771,198.785,35400000.0
2005-05-10 03:15:00,198.78,198.789,198.734,198.758,34900000.0
2005-05-10 03:16:00,198.774,198.779,198.749,198.766,61300000.0
2005-05-10 03:17:00,198.792,198.819,198.767,198.774,104099999.0
2005-05-10 03:18:00,198.743,198.793,198.738,198.782,43400000.0
2005-05-10 03:19:00,198.783,198.8,198.76,198.768,45900000.0
2005-05-10 03:20:00,198.765,198.801,198.765,198.778,36700000.0
2005-05-10 03:21:00,198.78,198.805,198.746,198.777,90700000.0
2005-05-10 03:22:00,198.771,198.781,198.756,198.779,99199998.0
2005-05-10 03:23:00,198.804,198.804,198.763,198.768,71600001.0
2005-05-10 03:24:00,198.798,198.814,198.796,198.813,73700000.0
2005-05-10 03:25:00,198.809,198.811,198.761,198.804,54700000.0
2005-05-10 03:26:00,198.817,198.843,198.816,198.843,21100000.0
2005-05-10 03:27:00,198.823,198.828,198.794,198.813,42600000.0
2005-05-10 03:28:00,198.82,198.82,198.8,198.816,71700000.0
2005-05-10 03:29:00,198.808,198.837,198.792,198.837,18800000.0
2005-05-10 03:30:00,198.783,198.814,198.783,198.795,34200000.0
2005-05-10 03:31:00,198.791,198.802,198.777,198.799,25700000.0
2005-05-10 03:32:00,198.821,198.822,198.777,198.798,61400000.0
2005-05-10 03:33:00,198.825,198.829,198.806,198.823,47800000.0
2005-05-10 03:34:00,198.807,198.838,198.807,198.83,77300000.0
2005-05-10 03:35:00,198.807,198.828,198.807,198.82,43400000.0
2005-05-10 03:36:00,198.816,198.829,198.804,198.819,46600000.0
2005-05-10 03:37:00,198.845,198.881,198.82,198.847,75000000.0
2005-05-10 03:38:00,198.839,198.859,198.823,198.859,45100001.0
2005-05-10 03:39:00,198.83,198.843,198.79,198.834,47899999.0
2005-05-10 03:40:00,198.823,198.876,198.819,198.873,51500000.0
2005-05-10 03:41:00,198.831,198.872,198.821,198.869,61600000.0
2005-05-10 03:42:00,198.885,198.893,198.847,198.855,40200000.0
2005-05-10 03:43:00,198.864,198.874,198.823,198.838,29000000.0
2005-05-10 03:44:00,198.841,198.842,198.818,198.828,55000000.0
2005-05-10 03:45:00,198.816,198.847,198.798,198.834,59999999.0
2005-05-10 03:46:00,198.789,198.849,198.789,198.833,48200000.0
2005-05-10 03:47:00,198.838,198.887,198.81,198.887,74799999.0
2005-05-10 03:48:00,198.831,198.871,198.825,198.836,40000000.0
2005-05-10 03:49:00,198.873,198.876,198.85,198.86,31700000.0
2005-05-10 03:50:00,198.85,198.862,198.827,198.848,40300000.0
2005-05-10 03:51:00,198.82,198.826,198.793,198.796,36900000.0
2005-05-10 03:52:00,198.826,198.829,198.767,198.803,67000000.0
2005-05-10 03:53:00,198.798,198.84,198.798,198.84,33400000.0
2005-05-10 03:54:00,198.834,198.837,198.819,198.822,55700000.0
2005-05-10 03:55:00,198.827,198.827,198.793,198.793,54000000.0
2005-05-10 03:56:00,198.771,198.809,198.759,198.772,70500000.0
2005-05-10 03:57:00,198.76,198.807,198.747,198.792,34100000.0
2005-05-10 03:58:00,198.789,198.789,198.747,198.783,41000000.0
2005-05-10 03:59:00,198.725,198.768,198.723,198.746,75000001.0
2005-05-10 04:00:00,198.763,198.794,198.762,198.778,18900000.0
2005-05-10 04:01:00,198.748,198.791,198.741,198.773,64400000.0
2005-05-10 04:02:00,198.771,198.796,198.76,198.769,68800000.0
2005-05-10 04:03:00,198.792,198.798,198.745,198.761,94399998.0
2005-05-10 04:04:00,198.743,198.778,198.724,198.77,75800001.0
2005-05-10 04:05:00,198.782,198.787,198.722,198.75,58700000.0
2005-05-10 04:06:00,198.761,198.8,198.761,198.79,45400000.0
2005-05-10 04:07:00,198.819,198.825,198.77,198.81,56200000.0
2005-05-10 04:08:00,198.841,198.841,198.802,198.838,58500000.0
2005-05-10 04:09:00,198.787,198.81,198.757,198.78,38000000.0
2005-05-10 04:10:00,198.8,198.837,198.79,198.81,39400000.0
2005-05-10 04:11:00,198.834,198.844,198.802,198.805,66600000.0
2005-05-10 04:12:00,198.803,198.848,198.803,198.841,86099999.0
2005-05-10 04:13:00,198.815,198.835,198.797,198.833,30800000.0
2005-05-10 04:14:00,198.821,198.845,198.818,198.833,69500000.0
2005-05-10 04:15:00,198.81,198.84,198.795,198.838,44000000.0
2005-05-10 04:16:00,198.84,198.851,198.824,198.824,67200001.0
2005-05-10 04:17:00,198.819,198.828,198.776,198.813,62000000.0
2005-05-10 04:18:00,198.825,198.833,198.813,198.829,47700000.0
2005-05-10 04:19:00,198.842,198.842,198.785,198.827,42499999.0
2005-05-10 04:20:00,198.832,198.853,198.799,198.835,38300000.0
2005-05-10 04:21:00,198.809,198.843,198.783,198.843,53700000.0
2005-05-10 04:22:00,198.818,198.851,198.812,198.828,58000000.0
2005-05-10 04:23:00,198.81,198.842,198.804,198.829,55600000.0
2005-05-10 04:24:00,198.821,198.862,198.806,198.826,72900000.0
2005-05-10 04:25:00,198.818,198.848,198.815,198.831,20200000.0
2005-05-10 04:26:00,198.812,198.86,198.798,198.845,37900000.0
2005-05-10 04:27:00,198.821,198.85,198.796,198.822,63000000.0
2005-05-10 04:28:00,198.823,198.84,198.786,198.84,52200000.0
2005-05-10 04:29:00,198.848,198.854,198.815,198.838,51299999.0
2005-05-10 04:30:00,198.827,198.849,198.803,198.844,29700000.0
2005-05-10 04:31:00,198.754,198.808,198.749,198.805,51400000.0
2005-05-10 04:32:00,198.766,198.82,198.738,198.82,35700000.0
2005-05-10 04:33:00,198.803,198.863,198.803,198.857,59300000.0
2005-05-10 04:34:00,198.84,198.853,198.819,198.851,26200000.0
2005-05-10 04:35:00,198.851,198.874,198.844,198.865,57500000.0
2005-05-10 04:36:00,198.859,198.859,198.817,198.832,19900000.0
2005-05-10 04:37:00,198.854,198.856,198.807,198.847,20900000.0
2005-05-10 04:38:00,198.884,198.884,198.833,198.845,51000000.0
2005-05-10 04:39:00,198.823,198.882,198.817,198.882,32200000.0
2005-05-10 04:40:00,198.876,198.876,198.813,198.854,47200000.0
2005-05-10 04:41:00,198.856,198.882,198.83,198.88,39200000.0
2005-05-10 04:42:00,198.853,198.863,198.831,198.854,49199999.0
2005-05-10 04:43:00,198.866,198.873,198.834,198.842,33600000.0
2005-05-10 04:44:00,198.881,198.903,198.855,198.868,60400000.0
2005-05-10 04:45:00,198.87,198.93,198.87,198.907,67100002.0
2005-05-10 04:46:00,198.92,198.932,198.908,198.908,60800001.0
2005-05-10 04:47:00,198.892,198.924,198.878,198.924,60600000.0
2005-05-10 04:48:00,198.932,198.936,198.906,198.92,77799999.0
2005-05-10 04:49:00,198.939,198.944,198.911,198.941,56199999.0
2005-05-10 04:50:00,198.969,198.978,198.922,198.958,46600000.0
2005-05-10 04:51:00,198.987,199.043,198.987,199.043,50100000.0
2005-05-10 04:52:00,199.007,199.034,198.988,199.01,38800000.0
2005-05-10 04:53:00,199.031,199.035,199.004,199.023,68799999.0
2005-05-10 04:54:00,199.022,199.035,198.976,199.035,53400000.0
2005-05-10 04:55:00,199.028,199.065,199.013,199.053,44900000.0
2005-05-10 04:56:00,199.069,199.069,199.015,199.015,35300000.0
2005-05-10 04:57:00,198.972,199.016,198.956,199.003,33900000.0
2005-05-10 04:58:00,198.963,199.006,198.963,198.975,30100000.0
2005-05-10 04:59:00,198.913,198.986,198.9,198.963,83400000.0
2005-05-10 05:00:00,198.99,198.995,198.97,198.99,57100000.0
2005-05-10 05:01:00,198.958,199.007,198.95,199.005,66200000.0
2005-05-10 05:02:00,199.001,199.031,198.993,199.031,58700000.0
2005-05-10 05:03:00,199.01,199.051,199.005,199.017,81899999.0
2005-05-10 05:04:00,199.002,199.048,198.989,199.048,28800000.0
2005-05-10 05:05:00,199.055,199.06,199.013,199.022,28500000.0
2005-05-10 05:06:00,199.015,199.06,199.014,199.047,80899999.0
2005-05-10 05:07:00,199.062,199.08,199.031,199.08,51700000.0
2005-05-10 05:08:00,199.057,199.08,199.048,199.059,62499999.0
2005-05-10 05:09:00,199.052,199.059,198.997,199.046,30900000.0
2005-05-10 05:10:00,199.075,199.075,199.031,199.031,42100000.0
2005-05-10 05:11:00,199.082,199.082,198.998,199.036,73600000.0
2005-05-10 05:12:00,199.019,199.079,199.019,199.079,36800000.0
2005-05-10 05:13:00,199.087,199.087,199.028,199.072,33500000.0
2005-05-10 05:14:00,199.098,199.101,199.061,199.093,35600000.0
2005-05-10 05:15:00,199.024,199.087,199.024,199.078,53400000.0
2005-05-10 05:16:00,199.111,199.112,199.083,199.112,34900000.0
2005-05-10 05:17:00,199.098,199.127,199.092,199.095,26200000.0
2005-05-10 05:18:00,199.109,199.142,199.098,199.134,40800000.0
2005-05-10 05:19:00,199.115,199.145,199.102,199.139,47300000.0
2005-05-10 05:20:00,199.134,199.157,199.124,199.144,52000000.0
2005-05-10 05:21:00,199.12,199.156,199.12,199.132,22300000.0
2005-05-10 05:22:00,199.144,199.148,199.109,199.111,66499999.0
2005-05-10 05:23:00,199.11,199.136,199.091,199.11,41400000.0
2005-05-10 05:24:00,199.126,199.13,199.091,199.107,49400000.0
2005-05-10 05:25:00,199.096,199.105,199.075,199.088,87800001.0
2005-05-10 05:26:00,199.112,199.113,199.062,199.071,38500000.0
2005-05-10 05:27:00,199.078,199.098,199.063,199.078,65800000.0
2005-05-10 05:28:00,199.072,199.098,199.061,199.074,33700000.0
2005-05-10 05:29:00,199.077,199.114,199.072,199.072,31000000.0
2005-05-10 05:30:00,199.098,199.12,199.092,199.113,33900000.0
2005-05-10 05:31:00,199.101,199.124,199.083,199.104,34600000.0
2005-05-10 05:32:00,199.138,199.138,199.091,199.103,40600000.0
2005-05-10 05:33:00,199.109,199.113,199.052,199.052,29400000.0
2005-05-10 05:34:00,199.135,199.135,199.099,199.099,39000000.0
2005-05-10 05:35:00,199.104,199.122,199.076,199.102,92800000.0
2005-05-10 05:36:00,199.063,199.124,199.063,199.094,25100000.0
2005-05-10 05:37:00,199.11,199.145,199.108,199.124,54400000.0
2005-05-10 05:38:00,199.112,199.141,199.112,199.135,35000000.0
2005-05-10 05:39:00,199.141,199.155,199.113,199.113,48700000.0
2005-05-10 05:40:00,199.1,199.137,199.097,199.128,55900000.0
2005-05-10 05:41:00,199.109,199.13,199.046,199.084,54600000.0
2005-05-10 05:42:00,199.098,199.128,199.073,199.104,64400000.0
2005-05-10 05:43:00,199.097,199.113,199.022,199.026,39400000.0
2005-05-10 05:44:00,199.089,199.091,199.057,199.075,27500000.0
2005-05-10 05:45:00,199.076,199.11,199.066,199.11,52600000.0
2005-05-10 05:46:00,199.075,199.104,199.056,199.081,55799999.0
2005-05-10 05:47:00,199.075,199.096,199.035,199.096,27600000.0
2005-05-10 05:48:00,199.1,199.115,199.088,199.109,49900000.0
2005-05-10 05:49:00,199.087,199.101,199.074,199.099,35200000.0
2005-05-10 05:50:00,199.088,199.088,199.012,199.012,47300000.0
2005-05-10 05:51:00,199.095,199.116,199.084,199.095,56300001.0
2005-05-10 05:52:00,199.132,199.135,199.107,199.129,58100000.0
2005-05-10 05:53:00,199.102,199.117,199.077,199.117,52500000.0
2005-05-10 05:54:00,199.129,199.142,199.107,199.115,55500000.0
2005-05-10 05:55:00,199.129,199.145,199.093,199.105,51000000.0
2005-05-10 05:56:00,199.099,199.145,199.086,199.107,76399998.0
2005-05-10 05:57:00,199.111,199.111,199.067,199.084,41500000.0
2005-05-10 05:58:00,199.126,199.126,199.064,199.064,59299999.0
2005-05-10 05:59:00,199.106,199.123,199.088,199.102,57299999.0
2005-05-10 06:00:00,199.104,199.15,199.103,199.13,45500000.0
2005-05-10 06:01:00,199.115,199.121,199.078,199.097,79700000.0
2005-05-10 06:02:00,199.099,199.156,199.099,199.156,34300000.0
2005-05-10 06:03:00,199.124,199.162,199.124,199.152,42900000.0
2005-05-10 06:04:00,199.12,199.151,199.082,199.151,60300000.0
2005-05-10 06:05:00,199.124,199.146,199.121,199.129,73600001.0
2005-05-10 06:06:00,199.12,199.149,199.105,199.105,56100000.0
2005-05-10 06:07:00,199.151,199.169,199.12,199.152,64300000.0
2005-05-10 06:08:00,199.088,199.158,199.088,199.143,53800000.0
2005-05-10 06:09:00,199.136,199.159,199.131,199.137,26100000.0
2005-05-10 06:10:00,199.116,199.145,199.106,199.136,66899999.0
2005-05-10 06:11:00,199.124,199.139,199.096,199.11,28900000.0
2005-05-10 06:12:00,199.12,199.144,199.12,199.137,67399999.0
2005-05-10 06:13:00,199.138,199.142,199.118,199.134,68300000.0
2005-05-10 06:14:00,199.13,199.141,199.124,199.138,77200001.0
2005-05-10 06:15:00,199.131,199.141,199.115,199.134,41700000.0
2005-05-10 06:16:00,199.124,199.143,199.124,199.14,25500000.0
2005-05-10 06:17:00,199.144,199.156,199.12,199.151,64100001.0
2005-05-10 06:18:00,199.126,199.153,199.113,199.125,57100000.0
2005-05-10 06:19:00,199.201,199.201,199.125,199.125,77299999.0
2005-05-10 06:20:00,199.133,199.135,199.098,199.111,71300000.0
2005-05-10 06:21:00,199.147,199.147,199.106,199.137,39900000.0
2005-05-10 06:22:00,199.132,199.156,199.122,199.122,39000000.0
2005-05-10 06:23:00,199.153,199.162,199.127,199.162,33100000.0
2005-05-10 06:24:00,199.108,199.155,199.108,199.153,45100000.0
2005-05-10 06:25:00,199.144,199.156,199.125,199.125,37099999.0
2005-05-10 06:26:00,199.144,199.163,199.124,199.163,45000000.0
2005-05-10 06:27:00,199.172,199.192,199.131,199.17,64900000.0
2005-05-10 06:28:00,199.161,199.18,199.148,199.178,25600000.0
2005-05-10 06:29:00,199.17,199.227,199.163,199.217,73200001.0
2005-05-10 06:30:00,199.202,199.208,199.172,199.172,46100000.0
2005-05-10 06:31:00,199.193,199.227,199.185,199.185,82999998.0
2005-05-10 06:32:00,199.207,199.207,199.162,199.162,26800000.0
2005-05-10 06:33:00,199.17,199.197,199.17,199.183,65599999.0
2005-05-10 06:34:00,199.185,199.2,199.179,199.189,40900000.0
2005-05-10 06:35:00,199.17,199.219,199.168,199.189,57800000.0
2005-05-10 06:36:00,199.168,199.191,199.149,199.176,55200001.0
2005-05-10 06:37:00,199.158,199.212,199.141,199.184,43100000.0
2005-05-10 06:38:00,199.17,199.188,199.154,199.172,35800000.0
2005-05-10 06:39:00,199.167,199.178,199.14,199.148,41700000.0
2005-05-10 06:40:00,199.151,199.176,199.145,199.155,80599999.0
2005-05-10 06:41:00,199.184,199.198,199.131,199.14,45000000.0
2005-05-10 06:42:00,199.157,199.197,199.156,199.173,55000000.0
2005-05-10 06:43:00,199.192,199.207,199.17,199.179,38000000.0
2005-05-10 06:44:00,199.162,199.219,199.162,199.174,84899999.0
2005-05-10 06:45:00,199.18,199.213,199.166,199.213,41000000.0
2005-05-10 06:46:00,199.204,199.232,199.192,199.23,46400000.0
2005-05-10 06:47:00,199.235,199.24,199.19,199.23,40100000.0
2005-05-10 06:48:00,199.244,199.244,199.195,199.22,72300000.0
2005-05-10 06:49:00,199.192,199.215,199.174,199.204,26300000.0
2005-05-10 06:50:00,199.214,199.228,199.2,199.225,24000000.0
2005-05-10 06:51:00,199.259,199.259,199.212,199.22,80599999.0
2005-05-10 06:52:00,199.219,199.232,199.164,199.195,98499999.0
2005-05-10 06:53:00,199.157,199.222,199.153,199.204,58600000.0
2005-05-10 06:54:00,199.188,199.203,199.168,199.183,50399999.0
2005-05-10 06:55:00,199.181,199.198,199.157,199.177,70400002.0
2005-05-10 06:56:00,199.183,199.212,199.18,199.211,31500000.0
2005-05-10 06:57:00,199.18,199.18,199.143,199.15,54599999.0
2005-05-10 06:58:00,199.169,199.175,199.106,199.123,41600000.0
2005-05-10 06:59:00,199.078,199.148,199.075,199.136,60000001.0
2005-05-10 07:00:00,199.114,199.153,199.102,199.121,27500000.0
2005-05-10 07:01:00,199.13,199.13,199.077,199.118,47600000.0
2005-05-10 07:02:00,199.122,199.134,199.113,199.122,67600000.0
2005-05-10 07:03:00,199.116,199.116,199.084,199.105,53899999.0
2005-05-10 07:04:00,199.084,199.122,199.084,199.106,41200000.0
2005-05-10 07:05:00,199.103,199.114,199.086,199.102,59300000.0
2005-05-10 07:06:00,199.084,199.128,199.084,199.109,64100000.0
2005-05-10 07:07:00,199.116,199.12,199.088,199.098,43499999.0
2005-05-10 07:08:00,199.118,199.118,199.096,199.098,54100000.0
2005-05-10 07:09:00,199.096,199.124,199.063,199.082,44900000.0
2005-05-10 07:10:00,199.09,199.111,199.085,199.102,46200000.0
2005-05-10 07:11:00,199.126,199.136,199.093,199.108,45200001.0
2005-05-10 07:12:00,199.112,199.125,199.075,199.096,35200000.0
2005-05-10 07:13:00,199.102,199.121,199.089,199.102,115100000.0
2005-05-10 07:14:00,199.109,199.114,199.058,199.107,45700000.0
2005-05-10 07:15:00,199.103,199.127,199.085,199.117,55500000.0
2005-05-10 07:16:00,199.112,199.12,199.086,199.11,83000001.0
2005-05-10 07:17:00,199.099,199.129,199.099,199.101,39000000.0
2005-05-10 07:18:00,199.092,199.111,199.076,199.077,24800000.0
2005-05-10 07:19:00,199.106,199.123,199.086,199.092,41300000.0
2005-05-10 07:20:00,199.095,199.095,199.072,199.095,64500000.0
2005-05-10 07:21:00,199.075,199.095,199.065,199.07,28600000.0
2005-05-10 07:22:00,199.089,199.098,199.036,199.042,42200000.0
2005-05-10 07:23:00,199.056,199.068,199.017,199.033,45600000.0
2005-05-10 07:24:00,199.049,199.06,199.027,199.03,54400000.0
2005-05-10 07:25:00,199.049,199.069,199.02,199.054,51800000.0
2005-05-10 07:26:00,199.064,199.07,199.04,199.056,61400000.0
2005-05-10 07:27:00,199.044,199.044,199.008,199.022,91500001.0
2005-05-10 07:28:00,199.006,199.042,198.989,199.004,103700000.0
2005-05-10 07:29:00,199.024,199.024,198.984,199.017,81200000.0
2005-05-10 07:30:00,198.994,199.019,198.977,198.996,99600000.0
2005-05-10 07:31:00,199.019,199.024,198.991,198.999,67900001.0
2005-05-10 07:32:00,199.013,199.022,198.989,199.008,60800001.0
2005-05-10 07:33:00,198.983,199.037,198.983,199.011,41600000.0
2005-05-10 07:34:00,199.006,199.023,198.985,198.985,49800001.0
2005-05-10 07:35:00,199.008,199.015,198.979,198.991,66600000.0
2005-05-10 07:36:00,199.003,199.003,198.946,198.961,26800000.0
2005-05-10 07:37:00,198.96,198.986,198.952,198.96,54200000.0
2005-05-10 07:38:00,198.955,198.971,198.94,198.947,42600000.0
2005-05-10 07:39:00,198.959,198.959,198.934,198.946,71200000.0
2005-05-10 07:40:00,198.973,198.996,198.957,198.975,62200001.0
2005-05-10 07:41:00,198.951,198.957,198.925,198.956,72199999.0
2005-05-10 07:42:00,198.974,199.008,198.95,198.997,71400001.0
2005-05-10 07:43:00,198.995,199.012,198.98,198.992,24700000.0
2005-05-10 07:44:00,199.004,199.042,198.996,199.028,25400000.0
2005-05-10 07:45:00,199.009,199.073,198.996,199.053,57799999.0
2005-05-10 07:46:00,199.059,199.079,199.019,199.03,42100000.0
2005-05-10 07:47:00,199.007,199.038,199.005,199.038,46200000.0
2005-05-10 07:48:00,199.021,199.022,199.002,199.022,60300000.0
2005-05-10 07:49:00,198.996,199.011,198.982,198.998,21200000.0
2005-05-10 07:50:00,199.0,199.004,198.957,199.003,41800000.0
2005-05-10 07:51:00,198.98,198.98,198.93,198.947,39500000.0
2005-05-10 07:52:00,198.94,198.957,198.925,198.931,70300000.0
2005-05-10 07:53:00,198.952,198.952,198.921,198.925,49900000.0
2005-05-10 07:54:00,198.935,198.951,198.926,198.947,52700000.0
2005-05-10 07:55:00,198.93,198.953,198.893,198.897,82899999.0
2005-05-10 07:56:00,198.896,198.901,198.834,198.835,59299999.0
2005-05-10 07:57:00,198.838,198.853,198.752,198.78,47200000.0
2005-05-10 07:58:00,198.766,198.847,198.766,198.847,51000000.0
2005-05-10 07:59:00,198.833,198.868,198.819,198.86,42400000.0
2005-05-10 08:00:00,198.845,198.872,198.834,198.856,55600000.0
2005-05-10 08:01:00,198.851,198.859,198.816,198.859,36200000.0
2005-05-10 08:02:00,198.86,198.86,198.805,198.825,102100002.0
2005-05-10 08:03:00,198.822,198.84,198.802,198.84,33500000.0
2005-05-10 08:04:00,198.826,198.852,198.801,198.818,47200000.0
2005-05-10 08:05:00,198.796,198.856,198.796,198.83,48400000.0
2005-05-10 08:06:00,198.845,198.874,198.833,198.871,23600000.0
2005-05-10 08:07:00,198.855,198.929,198.85,198.927,26900000.0
2005-05-10 08:08:00,198.932,198.933,198.881,198.881,57300000.0
2005-05-10 08:09:00,198.909,198.913,198.875,198.877,31900000.0
2005-05-10 08:10:00,198.872,198.905,198.854,198.905,46199999.0
2005-05-10 08:11:00,198.884,198.912,198.868,198.904,44100000.0
2005-05-10 08:12:00,198.903,198.943,198.896,198.943,68700000.0
2005-05-10 08:13:00,198.951,198.955,198.919,198.925,69000002.0
2005-05-10 08:14:00,198.929,198.933,198.894,198.925,36300000.0
2005-05-10 08:15:00,198.924,198.937,198.906,198.913,35000000.0
2005-05-10 08:16:00,198.914,198.914,198.878,198.893,35400000.0
2005-05-10 08:17:00,198.865,198.874,198.825,198.854,83400000.0
2005-05-10 08:18:00,198.872,198.872,198.774,198.799,51700000.0
2005-05-10 08:19:00,198.807,198.83,198.778,198.83,59400000.0
2005-05-10 08:20:00,198.835,198.845,198.721,198.735,58900000.0
2005-05-10 08:21:00,198.748,198.768,198.717,198.768,81600000.0
2005-05-10 08:22:00,198.783,198.812,198.771,198.801,36500000.0
2005-05-10 08:23:00,198.765,198.811,198.747,198.764,66700001.0
2005-05-10 08:24:00,198.764,198.794,198.742,198.794,63400001.0
2005-05-10 08:25:00,198.78,198.795,198.756,198.776,65600001.0
2005-05-10 08:26:00,198.765,198.785,198.755,198.76,17900000.0
2005-05-10 08:27:00,198.772,198.773,198.728,198.759,29200000.0
2005-05-10 08:28:00,198.741,198.755,198.711,198.717,105100002.0
2005-05-10 08:29:00,198.736,198.743,198.682,198.708,53199999.0
2005-05-10 08:30:00,198.738,198.818,198.723,198.818,28400000.0
2005-05-10 08:31:00,198.841,198.843,198.787,198.801,48500000.0
2005-05-10 08:32:00,198.838,198.894,198.819,198.894,53400000.0
2005-05-10 08:33:00,198.9,198.91,198.871,198.885,34900000.0
2005-05-10 08:34:00,198.877,198.907,198.836,198.907,71300001.0
2005-05-10 08:35:00,198.896,198.97,198.885,198.97,39800000.0
2005-05-10 08:36:00,198.995,199.0,198.949,198.992,45600000.0
2005-05-10 08:37:00,198.991,199.057,198.989,199.039,46700000.0
2005-05-10 08:38:00,199.048,199.096,199.026,199.085,75500001.0
2005-05-10 08:39:00,199.06,199.06,199.016,199.016,42899999.0
2005-05-10 08:40:00,199.011,199.011,198.969,198.978,39900000.0
2005-05-10 08:41:00,198.997,199.004,198.962,198.97,56900000.0
2005-05-10 08:42:00,198.999,199.028,198.975,199.021,47400000.0
2005-05-10 08:43:00,199.016,199.031,198.995,198.995,34500000.0
2005-05-10 08:44:00,199.008,199.023,198.96,198.965,60500000.0
2005-05-10 08:45:00,198.978,198.99,198.94,198.971,26500000.0
2005-05-10 08:46:00,198.991,199.014,198.973,198.987,72900001.0
2005-05-10 08:47:00,198.978,198.997,198.949,198.955,70399999.0
2005-05-10 08:48:00,198.95,198.955,198.87,198.87,37700000.0
2005-05-10 08:49:00,198.87,198.899,198.869,198.896,41500000.0
2005-05-10 08:50:00,198.907,198.931,198.887,198.905,23600000.0
2005-05-10 08:51:00,198.91,198.91,198.861,198.874,45100000.0
2005-05-10 08:52:00,198.871,198.907,198.851,198.907,30100000.0
2005-05-10 08:53:00,198.877,198.883,198.728,198.731,33300000.0
2005-05-10 08:54:00,198.711,198.775,198.71,198.767,27600000.0
2005-05-10 08:55:00,198.783,198.831,198.772,198.803,40700000.0
2005-05-10 08:56:00,198.766,198.784,198.751,198.772,37400000.0
2005-05-10 08:57:00,198.778,198.848,198.771,198.826,24800000.0
2005-05-10 08:58:00,198.806,198.855,198.801,198.833,50500000.0
2005-05-10 08:59:00,198.844,198.854,198.818,198.854,40100000.0
2005-05-10 09:00:00,198.869,198.879,198.827,198.837,38100000.0
2005-05-10 09:01:00,198.82,198.857,198.818,198.849,77000001.0
2005-05-10 09:02:00,198.851,198.862,198.83,198.848,42300000.0
2005-05-10 09:03:00,198.778,198.873,198.768,198.872,45200000.0
2005-05-10 09:04:00,198.836,198.862,198.797,198.797,71399998.0
2005-05-10 09:05:00,198.857,198.857,198.801,198.826,53700001.0
2005-05-10 09:06:00,198.801,198.836,198.779,198.81,51700000.0
2005-05-10 09:07:00,198.8,198.81,198.761,198.764,87800000.0
2005-05-10 09:08:00,198.762,198.784,198.754,198.759,20000000.0
2005-05-10 09:09:00,198.784,198.788,198.738,198.738,29500000.0
2005-05-10 09:10:00,198.79,198.801,198.762,198.771,42500000.0
2005-05-10 09:11:00,198.755,198.832,198.753,198.827,66900001.0
2005-05-10 09:12:00,198.818,198.881,198.809,198.827,39799999.0
2005-05-10 09:13:00,198.781,198.799,198.781,198.79,24300000.0
2005-05-10 09:14:00,198.799,198.815,198.793,198.802,59099999.0
2005-05-10 09:15:00,198.809,198.812,198.78,198.786,60600000.0
2005-05-10 09:16:00,198.743,198.771,198.714,198.714,79700000.0
2005-05-10 09:17:00,198.714,198.755,198.711,198.748,57000000.0
2005-05-10 09:18:00,198.735,198.754,198.72,198.727,50700000.0
2005-05-10 09:19:00,198.744,198.783,198.74,198.778,55900000.0
2005-05-10 09:20:00,198.747,198.784,198.746,198.746,58799999.0
2005-05-10 09:21:00,198.777,198.778,198.731,198.74,50100000.0
2005-05-10 09:22:00,198.751,198.771,198.727,198.747,81999999.0
2005-05-10 09:23:00,198.754,198.763,198.731,198.763,24000000.0
2005-05-10 09:24:00,198.794,198.794,198.745,198.749,70100000.0
2005-05-10 09:25:00,198.754,198.774,198.731,198.762,38200000.0
2005-05-10 09:26:00,198.758,198.771,198.727,198.727,86700000.0
2005-05-10 09:27:00,198.757,198.759,198.707,198.727,43700000.0
2005-05-10 09:28:00,198.749,198.749,198.703,198.726,38400000.0
2005-05-10 09:29:00,198.692,198.714,198.676,198.683,89899999.0
2005-05-10 09:30:00,198.66,198.7,198.646,198.695,53500000.0
2005-05-10 09:31:00,198.704,198.713,198.669,198.683,57700000.0
2005-05-10 09:32:00,198.697,198.701,198.629,198.633,43300000.0
2005-05-10 09:33:00,198.675,198.679,198.638,198.642,17700000.0
2005-05-10 09:34:00,198.672,198.679,198.632,198.653,53400000.0
2005-05-10 09:35:00,198.667,198.678,198.617,198.632,43500000.0
2005-05-10 09:36:00,198.631,198.668,198.627,198.66,107499998.0
2005-05-10 09:37:00,198.645,198.69,198.64,198.69,80199999.0
2005-05-10 09:38:00,198.65,198.666,198.64,198.646,77200000.0
2005-05-10 09:39:00,198.638,198.7,198.625,198.684,33100000.0
2005-05-10 09:40:00,198.671,198.725,198.661,198.72,45399999.0
2005-05-10 09:41:00,198.72,198.733,198.683,198.721,63700000.0
2005-05-10 09:42:00,198.732,198.751,198.685,198.694,51700000.0
2005-05-10 09:43:00,198.676,198.708,198.657,198.688,42500000.0
2005-05-10 09:44:00,198.682,198.69,198.63,198.651,37400000.0
2005-05-10 09:45:00,198.649,198.653,198.584,198.596,32300000.0
2005-05-10 09:46:00,198.604,198.61,198.578,198.599,53900000.0
2005-05-10 09:47:00,198.623,198.656,198.605,198.645,37000000.0
2005-05-10 09:48:00,198.687,198.717,198.672,198.697,26500000.0
2005-05-10 09:49:00,198.732,198.76,198.692,198.692,38800000.0
2005-05-10 09:50:00,198.715,198.723,198.687,198.71,87900000.0
2005-05-10 09:51:00,198.703,198.752,198.682,198.729,27400000.0
2005-05-10 09:52:00,198.71,198.759,198.705,198.712,51500000.0
2005-05-10 09:53:00,198.727,198.742,198.689,198.717,88400002.0
2005-05-10 09:54:00,198.734,198.753,198.695,198.715,53000000.0
2005-05-10 09:55:00,198.716,198.743,198.699,198.735,42000000.0
2005-05-10 09:56:00,198.703,198.734,198.68,198.725,33400000.0
2005-05-10 09:57:00,198.691,198.723,198.691,198.708,55700000.0
2005-05-10 09:58:00,198.699,198.72,198.695,198.7,87800001.0
2005-05-10 09:59:00,198.714,198.72,198.679,198.705,60400000.0
2005-05-10 10:00:00,198.727,198.735,198.699,198.73,46100000.0
2005-05-10 10:01:00,198.739,198.739,198.662,198.695,47300001.0
2005-05-10 10:02:00,198.704,198.72,198.669,198.673,43600000.0
2005-05-10 10:03:00,198.673,198.715,198.67,198.705,63400001.0
2005-05-10 10:04:00,198.679,198.718,198.671,198.715,51000000.0
2005-05-10 10:05:00,198.701,198.701,198.68,198.688,41800000.0
2005-05-10 10:06:00,198.701,198.72,198.694,198.72,25400000.0
2005-05-10 10:07:00,198.713,198.782,198.712,198.775,25400000.0
2005-05-10 10:08:00,198.773,198.791,198.755,198.78,56200001.0
2005-05-10 10:09:00,198.81,198.825,198.769,198.8,47700000.0
2005-05-10 10:10:00,198.842,198.849,198.806,198.842,41200000.0
2005-05-10 10:11:00,198.816,198.865,198.816,198.865,57800001.0
2005-05-10 10:12:00,198.864,198.878,198.845,198.875,28600000.0
2005-05-10 10:13:00,198.84,198.887,198.837,198.87,35400000.0
2005-05-10 10:14:00,198.875,198.913,198.861,198.903,37300000.0
2005-05-10 10:15:00,198.876,198.903,198.864,198.869,88600000.0
2005-05-10 10:16:00,198.892,198.909,198.877,198.892,56800000.0
2005-05-10 10:17:00,198.893,198.905,198.859,198.887,45100000.0
2005-05-10 10:18:00,198.883,198.913,198.881,198.901,64000001.0
2005-05-10 10:19:00,198.907,198.928,198.856,198.866,23200000.0
2005-05-10 10:20:00,198.904,198.904,198.849,198.858,69700000.0
2005-05-10 10:21:00,198.852,198.896,198.852,198.87,52200000.0
2005-05-10 10:22:00,198.892,198.903,198.868,198.871,44100000.0
2005-05-10 10:23:00,198.87,198.875,198.85,198.856,75199999.0
2005-05-10 10:24:00,198.859,198.879,198.852,198.867,65900001.0
2005-05-10 10:25:00,198.849,198.881,198.838,198.881,35899999.0
2005-05-10 10:26:00,198.892,198.892,198.814,198.83,64100000.0
2005-05-10 10:27:00,198.853,198.853,198.794,198.806,63100000.0
2005-05-10 10:28:00,198.813,198.823,198.782,198.798,46800001.0
2005-05-10 10:29:00,198.823,198.826,198.798,198.825,62599999.0
2005-05-10 10:30:00,198.854,198.878,198.837,198.877,61900000.0
2005-05-10 10:31:00,198.881,198.881,198.827,198.827,49500000.0
2005-05-10 10:32:00,198.857,198.866,198.815,198.828,59000001.0
2005-05-10 10:33:00,198.839,198.853,198.826,198.84,53900000.0
2005-05-10 10:34:00,198.863,198.895,198.827,198.848,76900000.0
2005-05-10 10:35:00,198.845,198.903,198.835,198.891,54699999.0
2005-05-10 10:36:00,198.88,198.888,198.805,198.805,51600000.0
2005-05-10 10:37:00,198.847,198.853,198.808,198.827,40300000.0
2005-05-10 10:38:00,198.843,198.875,198.832,198.853,47700000.0
2005-05-10 10:39:00,198.883,198.883,198.756,198.756,39100000.0
2005-05-10 10:40:00,198.792,198.814,198.761,198.768,56100001.0
2005-05-10 10:41:00,198.774,198.784,198.731,198.757,76499998.0
2005-05-10 10:42:00,198.77,198.778,198.692,198.699,58200000.0
2005-05-10 10:43:00,198.714,198.714,198.654,198.686,65100001.0
2005-05-10 10:44:00,198.725,198.731,198.665,198.695,37600000.0
2005-05-10 10:45:00,198.707,198.713,198.675,198.7,78800001.0
2005-05-10 10:46:00,198.67,198.754,198.67,198.749,60400001.0
2005-05-10 10:47:00,198.724,198.754,198.693,198.728,35300000.0
2005-05-10 10:48:00,198.737,198.737,198.672,198.694,73500000.0
2005-05-10 10:49:00,198.68,198.712,198.662,198.673,57900001.0
2005-05-10 10:50:00,198.654,198.7,198.651,198.681,81600001.0
2005-05-10 10:51:00,198.676,198.71,198.654,198.69,65300000.0
2005-05-10 10:52:00,198.671,198.727,198.652,198.689,44700000.0
2005-05-10 10:53:00,198.683,198.702,198.664,198.674,79800001.0
2005-05-10 10:54:00,198.727,198.729,198.658,198.712,27200000.0
2005-05-10 10:55:00,198.747,198.754,198.708,198.742,68900000.0
2005-05-10 10:56:00,198.766,198.771,198.718,198.743,56000001.0
2005-05-10 10:57:00,198.762,198.769,198.723,198.753,38400000.0
2005-05-10 10:58:00,198.748,198.802,198.729,198.802,73799999.0
2005-05-10 10:59:00,198.782,198.807,198.764,198.8,31000000.0
2005-05-10 11:00:00,198.829,198.84,198.796,198.818,89999999.0
2005-05-10 11:01:00,198.818,198.826,198.789,198.803,28000000.0
2005-05-10 11:02:00,198.791,198.816,198.77,198.816,31800000.0
2005-05-10 11:03:00,198.809,198.822,198.77,198.775,34200000.0
2005-05-10 11:04:00,198.793,198.793,198.748,198.764,49800000.0
2005-05-10 11:05:00,198.775,198.775,198.761,198.761,85999998.0
2005-05-10 11:06:00,198.778,198.785,198.729,198.756,66400001.0
2005-05-10 11:07:00,198.732,198.769,198.719,198.755,50599999.0
2005-05-10 11:08:00,198.782,198.784,198.738,198.753,62099999.0
2005-05-10 11:09:00,198.766,198.793,198.758,198.775,52899999.0
2005-05-10 11:10:00,198.76,198.78,198.747,198.772,50200000.0
2005-05-10 11:11:00,198.768,198.821,198.756,198.768,25600000.0
2005-05-10 11:12:00,198.769,198.779,198.735,198.779,51300000.0
2005-05-10 11:13:00,198.75,198.802,198.735,198.778,39700000.0
2005-05-10 11:14:00,198.783,198.815,198.776,198.785,52400000.0
2005-05-10 11:15:00,198.781,198.817,198.764,198.793,57700000.0
2005-05-10 11:16:00,198.832,198.832,198.774,198.801,39000000.0
2005-05-10 11:17:00,198.813,198.857,198.803,198.847,61100000.0
2005-05-10 11:18:00,198.831,198.839,198.782,198.79,58900000.0
2005-05-10 11:19:00,198.814,198.834,198.79,198.827,42500000.0
2005-05-10 11:20:00,198.821,198.828,198.787,198.787,54400001.0
2005-05-10 11:21:00,198.829,198.845,198.806,198.835,35900000.0
2005-05-10 11:22:00,198.836,198.871,198.82,198.854,49400000.0
2005-05-10 11:23:00,198.818,198.854,198.809,198.84,33000000.0
2005-05-10 11:24:00,198.823,198.873,198.815,198.868,79400000.0
2005-05-10 11:25:00,198.852,198.875,198.844,198.86,95299998.0
2005-05-10 11:26:00,198.857,198.861,198.788,198.795,79600000.0
2005-05-10 11:27:00,198.829,198.835,198.804,198.812,63100000.0
2005-05-10 11:28:00,198.862,198.862,198.795,198.811,25500000.0
2005-05-10 11:29:00,198.813,198.836,198.788,198.818,41400001.0
2005-05-10 11:30:00,198.844,198.863,198.818,198.84,82400001.0
2005-05-10 11:31:00,198.839,198.86,198.832,198.84,32900000.0
2005-05-10 11:32:00,198.85,198.875,198.837,198.862,43900000.0
2005-05-10 11:33:00,198.851,198.885,198.842,198.855,55000000.0
2005-05-10 11:34:00,198.835,198.865,198.828,198.865,43300000.0
2005-05-10 11:35:00,198.832,198.857,198.819,198.838,43300000.0
2005-05-10 11:36:00,198.805,198.845,198.792,198.825,71500001.0
2005-05-10 11:37:00,198.81,198.834,198.794,198.826,31699999.0
2005-05-10 11:38:00,198.828,198.849,198.806,198.843,39500000.0
2005-05-10 11:39:00,198.821,198.832,198.786,198.826,49499999.0
2005-05-10 11:40:00,198.809,198.834,198.809,198.82,74099999.0
2005-05-10 11:41:00,198.813,198.815,198.772,198.773,112399998.0
2005-05-10 11:42:00,198.767,198.788,198.752,198.76,62600001.0
2005-05-10 11:43:00,198.735,198.782,198.735,198.75,61300000.0
2005-05-10 11:44:00,198.768,198.821,198.764,198.809,31900000.0
2005-05-10 11:45:00,198.779,198.822,198.776,198.797,78200000.0
2005-05-10 11:46:00,198.812,198.814,198.764,198.77,51700000.0
2005-05-10 11:47:00,198.769,198.786,198.75,198.77,23200000.0
2005-05-10 11:48:00,198.765,198.787,198.759,198.776,22100000.0
2005-05-10 11:49:00,198.741,198.762,198.718,198.747,48400000.0
2005-05-10 11:50:00,198.745,198.774,198.733,198.748,39900000.0
2005-05-10 11:51:00,198.762,198.766,198.729,198.737,63800000.0
2005-05-10 11:52:00,198.747,198.776,198.732,198.75,35700000.0
2005-05-10 11:53:00,198.757,198.782,198.732,198.754,94600000.0
2005-05-10 11:54:00,198.78,198.804,198.751,198.765,57899999.0
2005-05-10 11:55:00,198.779,198.815,198.775,198.804,31400000.0
2005-05-10 11:56:00,198.799,198.831,198.786,198.825,91000000.0
2005-05-10 11:57:00,198.838,198.838,198.809,198.83,25799999.0
2005-05-10 11:58:00,198.777,198.821,198.777,198.806,21000000.0
2005-05-10 11:59:00,198.809,198.828,198.771,198.825,69200000.0
2005-05-10 12:00:00,198.831,198.852,198.81,198.852,33600000.0
2005-05-10 12:01:00,198.85,198.857,198.828,198.853,56100000.0
2005-05-10 12:02:00,198.834,198.876,198.827,198.848,80900001.0
2005-05-10 12:03:00,198.855,198.892,198.835,198.874,35400000.0
2005-05-10 12:04:00,198.867,198.876,198.825,198.825,35200000.0
2005-05-10 12:05:00,198.833,198.852,198.815,198.834,31000000.0
2005-05-10 12:06:00,198.869,198.881,198.85,198.858,41800000.0
2005-05-10 12:07:00,198.857,198.868,198.832,198.865,87200000.0
2005-05-10 12:08:00,198.872,198.885,198.855,198.88,66100000.0
2005-05-10 12:09:00,198.823,198.882,198.823,198.872,59700001.0
2005-05-10 12:10:00,198.865,198.896,198.828,198.896,42400000.0
2005-05-10 12:11:00,198.918,198.918,198.861,198.861,52300000.0
2005-05-10 12:12:00,198.928,198.939,198.888,198.907,57599999.0
2005-05-10 12:13:00,198.919,198.935,198.891,198.913,57499999.0
2005-05-10 12:14:00,198.943,198.943,198.903,198.918,64200001.0
2005-05-10 12:15:00,198.936,198.956,198.924,198.937,87600000.0
2005-05-10 12:16:00,198.948,198.965,198.93,198.955,92700001.0
2005-05-10 12:17:00,198.928,198.957,198.916,198.957,78100000.0
2005-05-10 12:18:00,198.922,198.954,198.912,198.939,26700000.0
2005-05-10 12:19:00,198.92,198.949,198.904,198.944,29400000.0
2005-05-10 12:20:00,198.927,198.954,198.919,198.945,51000000.0
2005-05-10 12:21:00,198.936,198.955,198.916,198.93,34900000.0
2005-05-10 12:22:00,198.944,198.945,198.912,198.934,53800000.0
2005-05-10 12:23:00,198.962,198.962,198.909,198.909,32100000.0
2005-05-10 12:24:00,198.916,198.963,198.916,198.962,46500000.0
2005-05-10 12:25:00,198.928,198.976,198.928,198.976,72099998.0
2005-05-10 12:26:00,198.967,198.967,198.91,198.931,33500000.0
2005-05-10 12:27:00,198.925,198.95,198.915,198.937,70500000.0
2005-05-10 12:28:00,198.94,198.988,198.916,198.986,27900000.0
2005-05-10 12:29:00,198.951,198.976,198.928,198.957,53600000.0
2005-05-10 12:30:00,198.928,198.972,198.92,198.952,40100000.0
2005-05-10 12:31:00,198.977,198.977,198.908,198.931,62600001.0
2005-05-10 12:32:00,198.957,198.972,198.922,198.956,66300000.0
2005-05-10 12:33:00,198.965,198.979,198.949,198.971,62399999.0
2005-05-10 12:34:00,198.982,198.983,198.936,198.968,27600000.0
2005-05-10 12:35:00,198.973,198.984,198.95,198.967,78500000.0
2005-05-10 12:36:00,198.933,198.977,198.93,198.977,29800000.0
2005-05-10 12:37:00,198.938,198.974,198.924,198.957,72800000.0
2005-05-10 12:38:00,198.944,198.962,198.928,198.941,50200000.0
2005-05-10 12:39:00,198.945,198.958,198.935,198.958,78400000.0
2005-05-10 12:40:00,198.964,198.976,198.959,198.959,24700000.0
2005-05-10 12:41:00,198.966,199.004,198.963,198.998,94299999.0
2005-05-10 12:42:00,199.015,199.017,198.988,198.988,63400000.0
2005-05-10 12:43:00,199.012,199.021,198.955,198.955,23000000.0
2005-05-10 12:44:00,198.958,198.986,198.946,198.971,47699999.0
2005-05-10 12:45:00,198.944,198.975,198.926,198.975,46700000.0
2005-05-10 12:46:00,198.991,198.992,198.942,198.946,41700000.0
2005-05-10 12:47:00,198.966,199.092,198.966,199.086,64400000.0
2005-05-10 12:48:00,199.068,199.068,199.012,199.036,32600000.0
2005-05-10 12:49:00,199.055,199.076,199.023,199.061,117600001.0
2005-05-10 12:50:00,199.102,199.124,199.064,199.116,55000000.0
2005-05-10 12:51:00,199.09,199.159,199.088,199.136,42100000.0
2005-05-10 12:52:00,199.135,199.136,199.033,199.061,41600000.0
2005-05-10 12:53:00,199.044,199.064,198.995,198.995,59100001.0
2005-05-10 12:54:00,199.044,199.044,198.982,199.027,55400000.0
2005-05-10 12:55:00,199.023,199.067,199.011,199.067,99500001.0
2005-05-10 12:56:00,199.064,199.066,199.04,199.058,44000000.0
2005-05-10 12:57:00,199.026,199.083,199.024,199.07,96200001.0
2005-05-10 12:58:00,199.09,199.097,199.048,199.067,49300000.0
2005-05-10 12:59:00,199.082,199.082,199.033,199.063,68000000.0
2005-05-10 13:00:00,199.075,199.099,199.052,199.078,44000000.0
2005-05-10 13:01:00,199.084,199.109,199.055,199.059,35000000.0
2005-05-10 13:02:00,199.071,199.086,199.03,199.064,57600000.0
2005-05-10 13:03:00,199.089,199.091,199.038,199.064,46300000.0
2005-05-10 13:04:00,199.064,199.074,199.031,199.031,65200000.0
2005-05-10 13:05:00,199.055,199.061,199.018,199.055,43300000.0
2005-05-10 13:06:00,199.037,199.079,199.023,199.033,39000000.0
2005-05-10 13:07:00,199.016,199.064,199.012,199.053,64700000.0
2005-05-10 13:08:00,199.057,199.069,199.012,199.043,64899999.0
2005-05-10 13:09:00,199.08,199.08,199.032,199.036,32800000.0
2005-05-10 13:10:00,199.009,199.009,198.959,198.998,54800000.0
2005-05-10 13:11:00,199.014,199.05,199.007,199.046,35900000.0
2005-05-10 13:12:00,199.055,199.08,199.032,199.08,55399999.0
2005-05-10 13:13:00,199.081,199.086,199.009,199.009,24700000.0
2005-05-10 13:14:00,199.043,199.045,198.99,199.006,33900000.0
2005-05-10 13:15:00,198.984,199.014,198.981,198.994,29300000.0
2005-05-10 13:16:00,198.998,199.013,198.977,199.006,48300000.0
2005-05-10 13:17:00,199.007,199.015,198.98,198.998,60100000.0
2005-05-10 13:18:00,199.011,199.036,198.986,199.035,70699999.0
2005-05-10 13:19:00,199.032,199.055,198.981,198.986,36600000.0
2005-05-10 13:20:00,199.032,199.046,199.005,199.009,71000000.0
2005-05-10 13:21:00,199.011,199.032,198.982,199.014,49800000.0
2005-05-10 13:22:00,198.986,199.044,198.98,199.036,33100000.0
2005-05-10 13:23:00,199.063,199.063,199.015,199.037,76299999.0
2005-05-10 13:24:00,199.054,199.057,199.025,199.045,70100001.0
2005-05-10 13:25:00,199.047,199.074,198.975,199.004,54900000.0
2005-05-10 13:26:00,199.023,199.06,199.009,199.035,43499999.0
2005-05-10 13:27:00,199.027,199.037,198.993,199.016,63800000.0
2005-05-10 13:28:00,199.01,199.034,199.003,199.012,36400000.0
2005-05-10 13:29:00,198.992,199.015,198.991,199.015,51600000.0
2005-05-10 13:30:00,198.95,199.0,198.934,198.995,45500000.0
2005-05-10 13:31:00,198.995,199.016,198.955,198.981,27800000.0
2005-05-10 13:32:00,198.968,198.997,198.953,198.97,44100000.0
2005-05-10 13:33:00,198.985,198.988,198.945,198.978,60000001.0
2005-05-10 13:34:00,198.958,198.987,198.935,198.987,83700000.0
2005-05-10 13:35:00,198.965,198.985,198.948,198.954,23900000.0
2005-05-10 13:36:00,198.945,198.984,198.945,198.97,87500001.0
2005-05-10 13:37:00,198.971,199.003,198.957,198.982,37300000.0
2005-05-10 13:38:00,198.969,198.978,198.945,198.957,67200000.0
2005-05-10 13:39:00,198.975,198.98,198.94,198.966,63500000.0
2005-05-10 13:40:00,198.936,198.975,198.927,198.932,53300000.0
2005-05-10 13:41:00,198.938,198.964,198.92,198.941,70099999.0
2005-05-10 13:42:00,198.929,198.929,198.862,198.898,15700000.0
2005-05-10 13:43:00,198.929,198.944,198.913,198.925,37099999.0
2005-05-10 13:44:00,198.939,198.962,198.918,198.96,50900000.0
2005-05-10 13:45:00,198.906,198.943,198.9,198.916,58400000.0
2005-05-10 13:46:00,198.922,198.936,198.911,198.934,48400001.0
2005-05-10 13:47:00,198.971,198.971,198.929,198.943,75600001.0
2005-05-10 13:48:00,198.926,198.942,198.913,198.917,48500000.0
2005-05-10 13:49:00,198.915,198.935,198.885,198.902,60500000.0
2005-05-10 13:50:00,198.88,198.883,198.838,198.876,40000000.0
2005-05-10 13:51:00,198.823,198.857,198.798,198.846,72300000.0
2005-05-10 13:52:00,198.819,198.853,198.815,198.825,66499999.0
2005-05-10 13:53:00,198.818,198.862,198.809,198.809,51800000.0
2005-05-10 13:54:00,198.789,198.852,198.789,198.839,30200000.0
2005-05-10 13:55:00,198.83,198.876,198.825,198.861,53500000.0
2005-05-10 13:56:00,198.882,198.882,198.837,198.863,35300000.0
2005-05-10 13:57:00,198.85,198.855,198.816,198.853,64500002.0
2005-05-10 13:58:00,198.826,198.87,198.826,198.84,32400000.0
2005-05-10 13:59:00,198.83,198.886,198.83,198.885,50200000.0
2005-05-10 14:00:00,198.858,198.898,198.85,198.891,87800001.0
2005-05-10 14:01:00,198.864,198.882,198.846,198.882,41900000.0
2005-05-10 14:02:00,198.858,198.928,198.858,198.925,45200000.0
2005-05-10 14:03:00,198.906,198.923,198.887,198.92,40800000.0
2005-05-10 14:04:00,198.898,198.945,198.897,198.928,64300001.0
2005-05-10 14:05:00,198.918,198.962,198.906,198.962,28700000.0
2005-05-10 14:06:00,198.949,198.962,198.897,198.925,48900000.0
2005-05-10 14:07:00,198.935,198.959,198.92,198.95,53899999.0
2005-05-10 14:08:00,198.926,198.955,198.916,198.936,45300000.0
2005-05-10 14:09:00,198.923,198.948,198.915,198.936,69600001.0
2005-05-10 14:10:00,198.897,198.921,198.893,198.904,34300000.0
2005-05-10 14:11:00,198.901,198.934,198.901,198.934,73899999.0
2005-05-10 14:12:00,198.949,198.961,198.929,198.957,86100001.0
2005-05-10 14:13:00,198.927,198.952,198.91,198.939,31800000.0
2005-05-10 14:14:00,198.926,198.951,198.911,198.93,54600000.0
2005-05-10 14:15:00,198.932,198.932,198.899,198.899,37000000.0
2005-05-10 14:16:00,198.896,198.936,198.879,198.913,51100001.0
2005-05-10 14:17:00,198.841,198.891,198.841,198.884,54600001.0
2005-05-10 14:18:00,198.853,198.905,198.843,198.873,89700000.0
2005-05-10 14:19:00,198.871,198.887,198.844,198.859,78300001.0
2005-05-10 14:20:00,198.845,198.871,198.826,198.855,73100000.0
2005-05-10 14:21:00,198.84,198.865,198.828,198.843,82799999.0
2005-05-10 14:22:00,198.835,198.882,198.835,198.871,52300000.0
2005-05-10 14:23:00,198.835,198.859,198.805,198.845,93700003.0
2005-05-10 14:24:00,198.852,198.852,198.806,198.806,48200000.0
2005-05-10 14:25:00,198.839,198.859,198.829,198.837,54100000.0
2005-05-10 14:26:00,198.806,198.839,198.798,198.802,52500000.0
2005-05-10 14:27:00,198.784,198.809,198.781,198.805,59800000.0
2005-05-10 14:28:00,198.768,198.827,198.761,198.808,63300000.0
2005-05-10 14:29:00,198.791,198.828,198.791,198.823,43200000.0
2005-05-10 14:30:00,198.768,198.81,198.768,198.791,58400000.0
2005-05-10 14:31:00,198.785,198.799,198.743,198.777,58400000.0
2005-05-10 14:32:00,198.796,198.845,198.796,198.843,29700000.0
2005-05-10 14:33:00,198.83,198.858,198.827,198.84,40200000.0
2005-05-10 14:34:00,198.829,198.85,198.817,198.838,74099999.0
2005-05-10 14:35:00,198.825,198.842,198.804,198.81,24300000.0
2005-05-10 14:36:00,198.809,198.836,198.798,198.807,103699999.0
2005-05-10 14:37:00,198.796,198.841,198.796,198.822,45099999.0
2005-05-10 14:38:00,198.831,198.843,198.804,198.827,59500000.0
2005-05-10 14:39:00,198.801,198.833,198.796,198.818,50800000.0
2005-05-10 14:40:00,198.85,198.85,198.798,198.812,42400001.0
2005-05-10 14:41:00,198.823,198.823,198.791,198.791,48000001.0
2005-05-10 14:42:00,198.783,198.812,198.774,198.787,47900000.0
2005-05-10 14:43:00,198.816,198.839,198.798,198.824,57700001.0
2005-05-10 14:44:00,198.836,198.839,198.813,198.826,27800000.0
2005-05-10 14:45:00,198.798,198.871,198.798,198.864,50100000.0
2005-05-10 14:46:00,198.83,198.86,198.815,198.851,47400000.0
2005-05-10 14:47:00,198.866,198.875,198.84,198.87,42400001.0
2005-05-10 14:48:00,198.858,198.865,198.823,198.854,30000000.0
2005-05-10 14:49:00,198.87,198.887,198.846,198.872,34200000.0
2005-05-10 14:50:00,198.875,198.893,198.859,198.893,59200001.0
2005-05-10 14:51:00,198.858,198.902,198.858,198.902,83600001.0
2005-05-10 14:52:00,198.907,198.907,198.857,198.869,50800000.0
2005-05-10 14:53:00,198.881,198.89,198.836,198.862,66000001.0
2005-05-10 14:54:00,198.879,198.899,198.85,198.899,70900000.0
2005-05-10 14:55:00,198.89,198.902,198.858,198.882,58700000.0
2005-05-10 14:56:00,198.901,198.902,198.856,198.856,46200000.0
2005-05-10 14:57:00,198.823,198.88,198.821,198.839,52100001.0
2005-05-10 14:58:00,198.809,198.838,198.801,198.822,49600000.0
2005-05-10 14:59:00,198.804,198.819,198.781,198.801,47600000.0
2005-05-10 15:00:00,198.793,198.807,198.772,198.791,38900000.0
2005-05-10 15:01:00,198.801,198.816,198.791,198.815,63400000.0
2005-05-10 15:02:00,198.796,198.816,198.779,198.805,86999998.0
2005-05-10 15:03:00,198.786,198.817,198.775,198.775,59400001.0
2005-05-10 15:04:00,198.778,198.788,198.77,198.788,47799999.0
2005-05-10 15:05:00,198.789,198.791,198.74,198.745,43800001.0
2005-05-10 15:06:00,198.766,198.778,198.737,198.744,53000000.0
2005-05-10 15:07:00,198.758,198.764,198.727,198.727,58100000.0
2005-05-10 15:08:00,198.743,198.743,198.716,198.729,47300000.0
2005-05-10 15:09:00,198.739,198.744,198.682,198.688,26800000.0
2005-05-10 15:10:00,198.713,198.739,198.683,198.723,60800001.0
2005-05-10 15:11:00,198.742,198.759,198.712,198.747,65700001.0
2005-05-10 15:12:00,198.734,198.749,198.719,198.745,37200000.0
2005-05-10 15:13:00,198.749,198.772,198.743,198.772,46800001.0
2005-05-10 15:14:00,198.758,198.78,198.742,198.775,27500000.0
2005-05-10 15:15:00,198.785,198.785,198.644,198.654,46499999.0
2005-05-10 15:16:00,198.685,198.685,198.642,198.654,65600001.0
2005-05-10 15:17:00,198.636,198.659,198.611,198.659,60700000.0
2005-05-10 15:18:00,198.664,198.672,198.631,198.664,49300000.0
2005-05-10 15:19:00,198.661,198.676,198.627,198.667,36800000.0
2005-05-10 15:20:00,198.68,198.687,198.545,198.572,59300000.0
2005-05-10 15:21:00,198.54,198.546,198.438,198.458,42600000.0
2005-05-10 15:22:00,198.473,198.49,198.439,198.483,69100001.0
2005-05-10 15:23:00,198.497,198.5,198.399,198.401,47800000.0
2005-05-10 15:24:00,198.396,198.44,198.377,198.397,62700000.0
2005-05-10 15:25:00,198.414,198.417,198.336,198.359,42900000.0
2005-05-10 15:26:00,198.371,198.421,198.361,198.421,57200000.0
2005-05-10 15:27:00,198.44,198.448,198.408,198.423,43100000.0
2005-05-10 15:28:00,198.42,198.458,198.414,198.455,59100000.0
2005-05-10 15:29:00,198.459,198.471,198.434,198.465,58399999.0
2005-05-10 15:30:00,198.485,198.485,198.459,198.483,86699999.0
2005-05-10 15:31:00,198.485,198.514,198.471,198.509,70100000.0
2005-05-10 15:32:00,198.504,198.539,198.497,198.517,82500000.0
2005-05-10 15:33:00,198.513,198.522,198.485,198.505,44599999.0
2005-05-10 15:34:00,198.507,198.557,198.482,198.514,93000000.0
2005-05-10 15:35:00,198.511,198.522,198.488,198.495,60800000.0
2005-05-10 15:36:00,198.509,198.509,198.454,198.472,40000001.0
2005-05-10 15:37:00,198.462,198.476,198.448,198.471,42000000.0
2005-05-10 15:38:00,198.464,198.477,198.439,198.472,80100001.0
2005-05-10 15:39:00,198.453,198.497,198.447,198.497,41800000.0
2005-05-10 15:40:00,198.482,198.484,198.453,198.466,36600000.0
2005-05-10 15:41:00,198.448,198.479,198.426,198.473,25400000.0
2005-05-10 15:42:00,198.462,198.473,198.4,198.4,32200000.0
2005-05-10 15:43:00,198.4,198.414,198.386,198.412,58200000.0
2005-05-10 15:44:00,198.424,198.424,198.379,198.392,44500000.0
2005-05-10 15:45:00,198.407,198.422,198.355,198.355,56000001.0
2005-05-10 15:46:00,198.378,198.414,198.37,198.406,80000001.0
2005-05-10 15:47:00,198.387,198.435,198.385,198.435,69000000.0
2005-05-10 15:48:00,198.465,198.477,198.408,198.425,57700000.0
2005-05-10 15:49:00,198.411,198.469,198.399,198.459,70900000.0
2005-05-10 15:50:00,198.473,198.473,198.446,198.446,34300000.0
2005-05-10 15:51:00,198.47,198.481,198.438,198.472,70300000.0
2005-05-10 15:52:00,198.468,198.488,198.449,198.468,37699999.0
2005-05-10 15:53:00,198.45,198.465,198.409,198.409,40300001.0
2005-05-10 15:54:00,198.404,198.404,198.367,198.399,84699998.0
2005-05-10 15:55:00,198.39,198.417,198.367,198.394,33600000.0
2005-05-10 15:56:00,198.366,198.417,198.366,198.41,23000000.0
2005-05-10 15:57:00,198.388,198.435,198.388,198.428,52000000.0
2005-05-10 15:58:00,198.433,198.443,198.4,198.4,101600000.0
2005-05-10 15:59:00,198.392,198.402,198.373,198.392,36700000.0
2005-05-10 16:00:00,198.381,198.407,198.364,198.39,35100000.0
2005-05-10 16:01:00,198.378,198.413,198.367,198.402,36800000.0
2005-05-10 16:02:00,198.372,198.377,198.338,198.375,58900000.0
2005-05-10 16:03:00,198.345,198.352,198.319,198.319,30400000.0
2005-05-10 16:04:00,198.298,198.347,198.287,198.335,56100000.0
2005-05-10 16:05:00,198.328,198.338,198.296,198.333,63000000.0
2005-05-10 16:06:00,198.323,198.385,198.309,198.38,22000000.0
2005-05-10 16:07:00,198.341,198.389,198.334,198.334,34300000.0
2005-05-10 16:08:00,198.346,198.365,198.312,198.325,95099999.0
2005-05-10 16:09:00,198.317,198.325,198.292,198.31,42300000.0
2005-05-10 16:10:00,198.276,198.302,198.26,198.302,61900000.0
2005-05-10 16:11:00,198.285,198.34,198.273,198.331,41800000.0
2005-05-10 16:12:00,198.338,198.347,198.315,198.338,45000000.0
2005-05-10 16:13:00,198.337,198.349,198.302,198.334,35900000.0
2005-05-10 16:14:00,198.339,198.35,198.326,198.342,71800001.0
2005-05-10 16:15:00,198.372,198.379,198.336,198.342,65300000.0
2005-05-10 16:16:00,198.332,198.35,198.328,198.346,27700000.0
2005-05-10 16:17:00,198.347,198.369,198.317,198.349,24900000.0
2005-05-10 16:18:00,198.33,198.384,198.326,198.375,41800000.0
2005-05-10 16:19:00,198.365,198.398,198.365,198.392,42100000.0
2005-05-10 16:20:00,198.404,198.409,198.378,198.39,68099999.0
2005-05-10 16:21:00,198.409,198.419,198.364,198.373,100699999.0
2005-05-10 16:22:00,198.371,198.397,198.355,198.38,35000000.0
2005-05-10 16:23:00,198.384,198.386,198.35,198.379,73200000.0
2005-05-10 16:24:00,198.382,198.382,198.345,198.353,78500000.0
2005-05-10 16:25:00,198.385,198.417,198.367,198.417,41100000.0
2005-05-10 16:26:00,198.423,198.455,198.415,198.451,42899999.0
2005-05-10 16:27:00,198.45,198.456,198.425,198.452,41000000.0
2005-05-10 16:28:00,198.454,198.463,198.429,198.455,28400000.0
2005-05-10 16:29:00,198.471,198.486,198.447,198.473,46099999.0
2005-05-10 16:30:00,198.477,198.503,198.445,198.459,50800000.0
2005-05-10 16:31:00,198.428,198.461,198.415,198.454,52899999.0
2005-05-10 16:32:00,198.451,198.47,198.429,198.459,55300001.0
2005-05-10 16:33:00,198.461,198.466,198.415,198.466,69500000.0
2005-05-10 16:34:00,198.458,198.504,198.455,198.504,88600001.0
2005-05-10 16:35:00,198.481,198.515,198.464,198.504,53900000.0
2005-05-10 16:36:00,198.511,198.517,198.457,198.484,66600000.0
2005-05-10 16:37:00,198.475,198.485,198.451,198.464,53800000.0
2005-05-10 16:38:00,198.466,198.544,198.466,198.508,49300000.0
2005-05-10 16:39:00,198.474,198.551,198.474,198.542,55700000.0
2005-05-10 16:40:00,198.512,198.537,198.505,198.537,43300000.0
2005-05-10 16:41:00,198.565,198.568,198.513,198.515,64800000.0
2005-05-10 16:42:00,198.508,198.547,198.497,198.535,31800000.0
2005-05-10 16:43:00,198.552,198.573,198.478,198.478,34800000.0
2005-05-10 16:44:00,198.475,198.486,198.45,198.47,53700000.0
2005-05-10 16:45:00,198.482,198.514,198.476,198.514,66099999.0
2005-05-10 16:46:00,198.505,198.55,198.505,198.508,67400001.0
2005-05-10 16:47:00,198.518,198.59,198.506,198.59,67400000.0
2005-05-10 16:48:00,198.566,198.608,198.557,198.587,39600000.0
2005-05-10 16:49:00,198.588,198.624,198.565,198.609,99699999.0
2005-05-10 16:50:00,198.642,198.646,198.613,198.623,40700000.0
2005-05-10 16:51:00,198.611,198.655,198.61,198.624,42100000.0
2005-05-10 16:52:00,198.598,198.624,198.582,198.614,59000000.0
2005-05-10 16:53:00,198.582,198.599,198.564,198.564,58600000.0
2005-05-10 16:54:00,198.558,198.599,198.558,198.589,19500000.0
2005-05-10 16:55:00,198.576,198.668,198.576,198.632,39000000.0
2005-05-10 16:56:00,198.621,198.701,198.612,198.673,87099999.0
2005-05-10 16:57:00,198.705,198.739,198.683,198.695,52800000.0
2005-05-10 16:58:00,198.75,198.761,198.72,198.734,43100000.0
2005-05-10 16:59:00,198.723,198.812,198.717,198.812,76800001.0
2005-05-10 17:00:00,198.825,198.832,198.774,198.777,50500000.0
2005-05-10 17:01:00,198.743,198.765,198.715,198.737,53900000.0
2005-05-10 17:02:00,198.742,198.753,198.699,198.733,25600000.0
2005-05-10 17:03:00,198.728,198.767,198.715,198.74,56100000.0
2005-05-10 17:04:00,198.754,198.769,198.727,198.748,35700000.0
2005-05-10 17:05:00,198.759,198.803,198.756,198.779,44000000.0
2005-05-10 17:06:00,198.802,198.802,198.738,198.768,66200000.0
2005-05-10 17:07:00,198.778,198.788,198.759,198.778,45800000.0
2005-05-10 17:08:00,198.744,198.751,198.715,198.715,32100000.0
2005-05-10 17:09:00,198.688,198.704,198.64,198.648,45500000.0
2005-05-10 17:10:00,198.669,198.685,198.634,198.651,54800000.0
2005-05-10 17:11:00,198.675,198.715,198.668,198.71,62800000.0
2005-05-10 17:12:00,198.692,198.701,198.672,198.675,62300000.0
2005-05-10 17:13:00,198.689,198.714,198.668,198.688,46599999.0
2005-05-10 17:14:00,198.688,198.688,198.656,198.674,71900000.0
2005-05-10 17:15:00,198.678,198.692,198.645,198.688,62400000.0
2005-05-10 17:16:00,198.688,198.696,198.641,198.678,63600000.0
2005-05-10 17:17:00,198.675,198.702,198.673,198.673,43000000.0
2005-05-10 17:18:00,198.695,198.714,198.676,198.711,71900000.0
2005-05-10 17:19:00,198.747,198.752,198.714,198.73,57400000.0
2005-05-10 17:20:00,198.715,198.734,198.705,198.717,60000000.0
2005-05-10 17:21:00,198.752,198.752,198.698,198.735,66300000.0
2005-05-10 17:22:00,198.734,198.734,198.681,198.683,88300000.0
2005-05-10 17:23:00,198.704,198.718,198.681,198.718,41900000.0
2005-05-10 17:24:00,198.7,198.731,198.668,198.731,23200000.0
2005-05-10 17:25:00,198.635,198.731,198.635,198.731,16700000.0
2005-05-10 17:26:00,198.751,198.755,198.712,198.73,49800000.0
2005-05-10 17:27:00,198.727,198.755,198.71,198.742,60499999.0
2005-05-10 17:28:00,198.764,198.771,198.713,198.726,61200001.0
2005-05-10 17:29:00,198.751,198.754,198.722,198.74,58800000.0
2005-05-10 17:30:00,198.722,198.749,198.711,198.738,92900000.0
2005-05-10 17:31:00,198.742,198.78,198.742,198.764,76500001.0
2005-05-10 17:32:00,198.75,198.774,198.742,198.774,35100000.0
2005-05-10 17:33:00,198.766,198.785,198.734,198.753,63800000.0
2005-05-10 17:34:00,198.739,198.764,198.729,198.76,42300000.0
2005-05-10 17:35:00,198.747,198.764,198.725,198.741,51800000.0
2005-05-10 17:36:00,198.74,198.75,198.717,198.746,55400000.0
2005-05-10 17:37:00,198.751,198.752,198.71,198.745,73799999.0
2005-05-10 17:38:00,198.749,198.757,198.71,198.738,47600000.0
2005-05-10 17:39:00,198.707,198.73,198.687,198.73,42300000.0
2005-05-10 17:40:00,198.709,198.722,198.678,198.678,48700000.0
2005-05-10 17:41:00,198.67,198.729,198.66,198.687,58900000.0
2005-05-10 17:42:00,198.686,198.694,198.665,198.689,56600000.0
2005-05-10 17:43:00,198.704,198.707,198.644,198.661,60400000.0
2005-05-10 17:44:00,198.659,198.659,198.629,198.649,125800000.0
2005-05-10 17:45:00,198.651,198.651,198.614,198.634,106000001.0
2005-05-10 17:46:00,198.627,198.634,198.595,198.617,64699999.0
2005-05-10 17:47:00,198.605,198.629,198.583,198.618,38399999.0
2005-05-10 17:48:00,198.631,198.641,198.618,198.632,71900000.0
2005-05-10 17:49:00,198.657,198.657,198.618,198.645,34700000.0
2005-05-10 17:50:00,198.671,198.671,198.629,198.638,38900000.0
2005-05-10 17:51:00,198.644,198.65,198.636,198.636,68000001.0
2005-05-10 17:52:00,198.613,198.651,198.606,198.649,39299999.0
2005-05-10 17:53:00,198.664,198.685,198.648,198.684,46200000.0
2005-05-10 17:54:00,198.704,198.715,198.681,198.702,43200000.0
2005-05-10 17:55:00,198.665,198.698,198.647,198.665,52800000.0
2005-05-10 17:56:00,198.637,198.684,198.632,198.667,80100001.0
2005-05-10 17:57:00,198.63,198.671,198.618,198.646,44100000.0
2005-05-10 17:58:00,198.598,198.68,198.598,198.659,57099999.0
2005-05-10 17:59:00,198.666,198.675,198.611,198.635,66300000.0
2005-05-10 18:00:00,198.668,198.701,198.644,198.693,80499999.0
2005-05-10 18:01:00,198.727,198.727,198.671,198.722,455400000.0
2005-05-10 18:02:00,198.716,198.74,198.669,198.712,670899999.0
2005-05-10 18:03:00,198.71,198.71,198.645,198.673,679200001.0
2005-05-10 18:04:00,198.672,198.683,198.646,198.665,544600000.0
2005-05-10 18:05:00,198.691,198.699,198.654,198.671,840299997.0
2005-05-10 18:06:00,198.64,198.677,198.617,198.65,615500001.0
2005-05-10 18:07:00,198.651,198.676,198.62,198.651,760600003.0
2005-05-10 18:08:00,198.655,198.688,198.622,198.688,645799999.0
2005-05-10 18:09:00,198.675,198.7,198.662,198.687,488600002.0
2005-05-10 18:10:00,198.68,198.699,198.647,198.677,477999999.0
2005-05-10 18:11:00,198.678,198.686,198.648,198.679,348499998.0
2005-05-10 18:12:00,198.663,198.683,198.653,198.668,337499998.0
2005-05-10 18:13:00,198.695,198.745,198.659,198.697,359300002.0
2005-05-10 18:14:00,198.737,198.897,198.73,198.819,679500002.0
2005-05-10 18:15:00,198.831,198.869,198.794,198.86,774600002.0
2005-05-10 18:16:00,198.875,198.888,198.828,198.851,651700000.0
2005-05-10 18:17:00,198.827,198.827,198.773,198.773,268599998.0
2005-05-10 18:18:00,198.773,198.839,198.768,198.793,361300002.0
2005-05-10 18:19:00,198.778,198.807,198.753,198.787,474600000.0
2005-05-10 18:20:00,198.765,198.765,198.685,198.703,602300004.0
2005-05-10 18:21:00,198.712,198.738,198.671,198.701,569300003.0
2005-05-10 18:22:00,198.652,198.702,198.641,198.652,455999999.0
2005-05-10 18:23:00,198.664,198.682,198.635,198.665,694200001.0
2005-05-10 18:24:00,198.665,198.699,198.639,198.665,632599998.0
2005-05-10 18:25:00,198.687,198.707,198.644,198.677,546900000.0
2005-05-10 18:26:00,198.674,198.694,198.665,198.686,364500003.0
2005-05-10 18:27:00,198.692,198.702,198.664,198.689,342300000.0
2005-05-10 18:28:00,198.689,198.706,198.643,198.682,375700000.0
2005-05-10 18:29:00,198.685,198.721,198.666,198.678,450300000.0
2005-05-10 18:30:00,198.713,198.714,198.661,198.707,296099999.0
2005-05-10 18:31:00,198.699,198.733,198.651,198.694,320900001.0
2005-05-10 18:32:00,198.707,198.722,198.651,198.7,472400001.0
2005-05-10 18:33:00,198.722,198.752,198.676,198.725,505000002.0
2005-05-10 18:34:00,198.729,198.78,198.694,198.73,577399998.0
2005-05-10 18:35:00,198.719,198.74,198.661,198.702,413300000.0
2005-05-10 18:36:00,198.704,198.755,198.672,198.705,297599999.0
2005-05-10 18:37:00,198.72,198.774,198.683,198.726,176400000.0
2005-05-10 18:38:00,198.723,198.743,198.683,198.726,164400001.0
2005-05-10 18:39:00,198.716,198.75,198.691,198.718,110500000.0
2005-05-10 18:40:00,198.703,198.781,198.703,198.78,312900000.0
2005-05-10 18:41:00,198.77,198.783,198.726,198.761,284299998.0
2005-05-10 18:42:00,198.751,198.785,198.727,198.74,244899999.0
2005-05-10 18:43:00,198.72,198.738,198.679,198.71,198600001.0
2005-05-10 18:44:00,198.711,198.741,198.679,198.679,341699996.0
2005-05-10 18:45:00,198.786,198.789,198.691,198.715,218399998.0
2005-05-10 18:46:00,198.714,198.742,198.702,198.725,157900000.0
2005-05-10 18:47:00,198.724,198.756,198.704,198.739,101000001.0
2005-05-10 18:48:00,198.725,198.743,198.712,198.735,140599999.0
2005-05-10 18:49:00,198.723,198.741,198.69,198.718,170000000.0
2005-05-10 18:50:00,198.718,198.749,198.668,198.691,243600000.0
2005-05-10 18:51:00,198.727,198.739,198.711,198.738,252999999.0
2005-05-10 18:52:00,198.724,198.735,198.686,198.725,282200001.0
2005-05-10 18:53:00,198.72,198.74,198.684,198.684,184300000.0
2005-05-10 18:54:00,198.723,198.732,198.669,198.722,212800002.0
2005-05-10 18:55:00,198.744,198.754,198.704,198.721,244900001.0
2005-05-10 18:56:00,198.719,198.749,198.704,198.747,50300000.0
2005-05-10 18:57:00,198.743,198.77,198.691,198.691,220100001.0
2005-05-10 18:58:00,198.673,198.712,198.661,198.691,372500001.0
2005-05-10 18:59:00,198.664,198.688,198.637,198.665,206500000.0
2005-05-10 19:00:00,198.64,198.671,198.611,198.617,66500000.0
2005-05-10 19:01:00,198.608,198.618,198.575,198.609,103499999.0
2005-05-10 19:02:00,198.62,198.632,198.575,198.58,206500001.0
2005-05-10 19:03:00,198.612,198.661,198.587,198.604,300500001.0
2005-05-10 19:04:00,198.638,198.684,198.613,198.674,221799999.0
2005-05-10 19:05:00,198.678,198.678,198.609,198.62,135100000.0
2005-05-10 19:06:00,198.625,198.628,198.574,198.594,391499999.0
2005-05-10 19:07:00,198.628,198.65,198.594,198.634,353700002.0
2005-05-10 19:08:00,198.62,198.637,198.587,198.637,278200000.0
2005-05-10 19:09:00,198.618,198.648,198.613,198.617,134700000.0
2005-05-10 19:10:00,198.625,198.638,198.61,198.635,135699999.0
2005-05-10 19:11:00,198.62,198.631,198.598,198.61,55700000.0
2005-05-10 19:12:00,198.608,198.624,198.578,198.612,71700001.0
2005-05-10 19:13:00,198.616,198.621,198.553,198.582,169400000.0
2005-05-10 19:14:00,198.599,198.613,198.585,198.585,212000002.0
2005-05-10 19:15:00,198.634,198.648,198.588,198.615,247100000.0
2005-05-10 19:16:00,198.618,198.618,198.583,198.591,52500000.0
2005-05-10 19:17:00,198.613,198.622,198.566,198.585,138100002.0
2005-05-10 19:18:00,198.604,198.658,198.601,198.629,226199999.0
2005-05-10 19:19:00,198.604,198.655,198.602,198.645,166999998.0
2005-05-10 19:20:00,198.627,198.659,198.626,198.627,179999998.0
2005-05-10 19:21:00,198.63,198.666,198.604,198.638,123500000.0
2005-05-10 19:22:00,198.643,198.656,198.589,198.628,103300001.0
2005-05-10 19:23:00,198.664,198.671,198.616,198.642,443200000.0
2005-05-10 19:24:00,198.618,198.662,198.609,198.647,128400000.0
2005-05-10 19:25:00,198.64,198.695,198.637,198.689,162200000.0
2005-05-10 19:26:00,198.679,198.72,198.654,198.678,458199998.0
2005-05-10 19:27:00,198.675,198.703,198.665,198.703,266800000.0
2005-05-10 19:28:00,198.697,198.714,198.653,198.709,240899999.0
2005-05-10 19:29:00,198.655,198.714,198.655,198.697,67199999.0
2005-05-10 19:30:00,198.681,198.715,198.671,198.707,253900001.0
2005-05-10 19:31:00,198.7,198.727,198.667,198.71,126000000.0
2005-05-10 19:32:00,198.725,198.747,198.7,198.722,346000000.0
2005-05-10 19:33:00,198.696,198.733,198.686,198.733,122700000.0
2005-05-10 19:34:00,198.733,198.733,198.71,198.727,175900000.0
2005-05-10 19:35:00,198.719,198.734,198.699,198.705,269900001.0
2005-05-10 19:36:00,198.73,198.73,198.68,198.691,240599999.0
2005-05-10 19:37:00,198.689,198.711,198.689,198.705,89100000.0
2005-05-10 19:38:00,198.713,198.717,198.667,198.675,176600000.0
2005-05-10 19:39:00,198.675,198.683,198.647,198.648,182600002.0
2005-05-10 19:40:00,198.676,198.681,198.608,198.648,268900001.0
2005-05-10 19:41:00,198.667,198.679,198.614,198.623,309000001.0
2005-05-10 19:42:00,198.655,198.684,198.63,198.665,193399998.0
2005-05-10 19:43:00,198.662,198.669,198.642,198.651,62000000.0
2005-05-10 19:44:00,198.675,198.682,198.63,198.63,198900000.0
2005-05-10 19:45:00,198.64,198.67,198.61,198.657,111399999.0
2005-05-10 19:46:00,198.666,198.69,198.608,198.608,183200000.0
2005-05-10 19:47:00,198.653,198.687,198.647,198.667,67200001.0
2005-05-10 19:48:00,198.652,198.696,198.637,198.685,190900000.0
2005-05-10 19:49:00,198.683,198.698,198.653,198.671,135400000.0
2005-05-10 19:50:00,198.673,198.693,198.654,198.667,169400000.0
2005-05-10 19:51:00,198.648,198.684,198.629,198.649,112700000.0
2005-05-10 19:52:00,198.672,198.704,198.666,198.666,161200002.0
2005-05-10 19:53:00,198.681,198.704,198.668,198.693,154100001.0
2005-05-10 19:54:00,198.674,198.699,198.673,198.682,141000001.0
2005-05-10 19:55:00,198.679,198.696,198.678,198.68,63400000.0
2005-05-10 19:56:00,198.691,198.691,198.648,198.661,157199998.0
2005-05-10 19:57:00,198.678,198.705,198.673,198.7,155000000.0
2005-05-10 19:58:00,198.663,198.677,198.618,198.655,234100000.0
2005-05-10 19:59:00,198.684,198.684,198.634,198.67,261299999.0
2005-05-10 20:00:00,198.651,198.679,198.642,198.67,76899999.0
2005-05-10 20:01:00,198.661,198.661,198.625,198.655,83400000.0
2005-05-10 20:02:00,198.647,198.666,198.617,198.65,153899997.0
2005-05-10 20:03:00,198.637,198.662,198.617,198.657,98400000.0
2005-05-10 20:04:00,198.62,198.648,198.578,198.609,133499999.0
2005-05-10 20:05:00,198.591,198.613,198.566,198.589,162899999.0
2005-05-10 20:06:00,198.647,198.647,198.566,198.605,233099999.0
2005-05-10 20:07:00,198.614,198.619,198.57,198.593,168100000.0
2005-05-10 20:08:00,198.584,198.605,198.569,198.571,198900001.0
2005-05-10 20:09:00,198.574,198.591,198.547,198.582,137400000.0
2005-05-10 20:10:00,198.587,198.606,198.552,198.598,135399999.0
2005-05-10 20:11:00,198.606,198.606,198.538,198.538,227200000.0
2005-05-10 20:12:00,198.613,198.643,198.561,198.59,417000001.0
2005-05-10 20:13:00,198.61,198.629,198.575,198.607,225500000.0
2005-05-10 20:14:00,198.594,198.633,198.565,198.6,191799999.0
2005-05-10 20:15:00,198.594,198.612,198.567,198.592,327100001.0
2005-05-10 20:16:00,198.594,198.635,198.57,198.601,206899999.0
2005-05-10 20:17:00,198.614,198.618,198.583,198.602,44300000.0
2005-05-10 20:18:00,198.593,198.612,198.574,198.595,164199999.0
2005-05-10 20:19:00,198.588,198.626,198.581,198.597,152100000.0
2005-05-10 20:20:00,198.56,198.603,198.554,198.602,306300002.0
2005-05-10 20:21:00,198.607,198.61,198.567,198.587,136799999.0
2005-05-10 20:22:00,198.576,198.604,198.566,198.589,247699999.0
2005-05-10 20:23:00,198.595,198.614,198.57,198.582,194100000.0
2005-05-10 20:24:00,198.556,198.58,198.533,198.54,162900002.0
2005-05-10 20:25:00,198.503,198.584,198.503,198.545,323299998.0
2005-05-10 20:26:00,198.551,198.574,198.524,198.55,355399999.0
2005-05-10 20:27:00,198.553,198.578,198.536,198.575,210600001.0
2005-05-10 20:28:00,198.556,198.564,198.515,198.52,391999999.0
2005-05-10 20:29:00,198.54,198.555,198.487,198.487,510299998.0
2005-05-10 20:30:00,198.532,198.58,198.53,198.58,617300003.0
2005-05-10 20:31:00,198.588,198.632,198.565,198.593,424799997.0
2005-05-10 20:32:00,198.62,198.662,198.603,198.625,515400000.0
2005-05-10 20:33:00,198.631,198.648,198.587,198.622,149500000.0
2005-05-10 20:34:00,198.615,198.64,198.594,198.615,120399999.0
2005-05-10 20:35:00,198.611,198.621,198.593,198.61,136999998.0
2005-05-10 20:36:00,198.631,198.631,198.579,198.589,135399999.0
2005-05-10 20:37:00,198.602,198.615,198.541,198.597,55200000.0
2005-05-10 20:38:00,198.584,198.606,198.558,198.584,196700001.0
2005-05-10 20:39:00,198.588,198.608,198.548,198.575,166799998.0
2005-05-10 20:40:00,198.588,198.588,198.54,198.577,333100000.0
2005-05-10 20:41:00,198.591,198.655,198.581,198.64,183300001.0
2005-05-10 20:42:00,198.632,198.657,198.584,198.593,224000001.0
2005-05-10 20:43:00,198.607,198.613,198.587,198.604,310500001.0
2005-05-10 20:44:00,198.601,198.623,198.568,198.601,380500001.0
2005-05-10 20:45:00,198.607,198.607,198.552,198.573,271400002.0
2005-05-10 20:46:00,198.574,198.574,198.53,198.558,264700001.0
2005-05-10 20:47:00,198.555,198.615,198.542,198.58,293199999.0
2005-05-10 20:48:00,198.596,198.613,198.561,198.582,269399998.0
2005-05-10 20:49:00,198.595,198.601,198.554,198.58,151999999.0
2005-05-10 20:50:00,198.58,198.597,198.531,198.565,356500000.0
2005-05-10 20:51:00,198.564,198.593,198.548,198.575,108499999.0
2005-05-10 20:52:00,198.592,198.592,198.555,198.587,94700000.0
2005-05-10 20:53:00,198.576,198.598,198.547,198.575,273000001.0
2005-05-10 20:54:00,198.547,198.58,198.532,198.543,140800000.0
2005-05-10 20:55:00,198.533,198.546,198.475,198.515,288000001.0
2005-05-10 20:56:00,198.515,198.539,198.499,198.51,191300002.0
2005-05-10 20:57:00,198.507,198.534,198.475,198.505,263800000.0
2005-05-10 20:58:00,198.517,198.557,198.452,198.452,418500004.0
2005-05-10 20:59:00,198.443,198.479,198.411,198.463,415299999.0
2005-05-10 21:00:00,198.48,198.575,198.463,198.558,468800002.0
2005-05-10 21:01:00,198.554,198.572,198.491,198.51,379000001.0
2005-05-10 21:02:00,198.527,198.574,198.513,198.573,259099998.0
2005-05-10 21:03:00,198.555,198.585,198.533,198.552,217900000.0
2005-05-10 21:04:00,198.575,198.575,198.513,198.551,120900002.0
2005-05-10 21:05:00,198.54,198.571,198.513,198.546,113300000.0
2005-05-10 21:06:00,198.529,198.561,198.505,198.547,174100001.0
2005-05-10 21:07:00,198.58,198.59,198.542,198.577,255100000.0
2005-05-10 21:08:00,198.575,198.593,198.547,198.547,153499999.0
2005-05-10 21:09:00,198.585,198.6,198.539,198.579,80600000.0
2005-05-10 21:10:00,198.566,198.587,198.54,198.553,78400000.0
2005-05-10 21:11:00,198.55,198.567,198.524,198.545,101200000.0
2005-05-10 21:12:00,198.553,198.588,198.553,198.571,87700000.0
2005-05-10 21:13:00,198.591,198.6,198.554,198.563,211399999.0
2005-05-10 21:14:00,198.589,198.599,198.576,198.586,330300003.0
2005-05-10 21:15:00,198.58,198.581,198.545,198.575,326199999.0
2005-05-10 21:16:00,198.588,198.596,198.555,198.582,105099999.0
2005-05-10 21:17:00,198.595,198.623,198.56,198.58,242500000.0
2005-05-10 21:18:00,198.591,198.629,198.585,198.617,201200001.0
2005-05-10 21:19:00,198.617,198.658,198.573,198.655,238700001.0
2005-05-10 21:20:00,198.663,198.663,198.618,198.633,298400003.0
2005-05-10 21:21:00,198.637,198.653,198.6,198.632,199300000.0
2005-05-10 21:22:00,198.633,198.647,198.601,198.606,189200000.0
2005-05-10 21:23:00,198.593,198.63,198.585,198.608,136700000.0
2005-05-10 21:24:00,198.611,198.626,198.561,198.57,152999999.0
2005-05-10 21:25:00,198.591,198.602,198.542,198.545,287300001.0
2005-05-10 21:26:00,198.576,198.586,198.526,198.529,170400002.0
2005-05-10 21:27:00,198.532,198.55,198.495,198.515,153400001.0
2005-05-10 21:28:00,198.521,198.527,198.489,198.512,128000001.0
2005-05-10 21:29:00,198.518,198.546,198.493,198.543,67799999.0
2005-05-10 21:30:00,198.56,198.601,198.551,198.559,78200000.0
2005-05-10 21:31:00,198.572,198.589,198.558,198.568,85700001.0
2005-05-10 21:32:00,198.57,198.575,198.549,198.562,97599999.0
2005-05-10 21:33:00,198.573,198.606,198.573,198.59,140600001.0
2005-05-10 21:34:00,198.575,198.597,198.542,198.565,103300000.0
2005-05-10 21:35:00,198.553,198.559,198.538,198.542,52300000.0
2005-05-10 21:36:00,198.533,198.573,198.514,198.565,68599999.0
2005-05-10 21:37:00,198.564,198.58,198.531,198.545,126100000.0
2005-05-10 21:38:00,198.523,198.578,198.52,198.538,26100000.0
2005-05-10 21:39:00,198.545,198.569,198.538,198.567,38400000.0
2005-05-10 21:40:00,198.564,198.574,198.555,198.56,82300000.0
2005-05-10 21:41:00,198.555,198.572,198.483,198.5,50500000.0
2005-05-10 21:42:00,198.545,198.567,198.526,198.552,128100000.0
2005-05-10 21:43:00,198.574,198.574,198.545,198.563,70599999.0
2005-05-10 21:44:00,198.563,198.581,198.525,198.557,204200001.0
2005-05-10 21:45:00,198.597,198.604,198.547,198.576,78600000.0
2005-05-10 21:46:00,198.579,198.598,198.541,198.56,95300000.0
2005-05-10 21:47:00,198.6,198.603,198.552,198.558,75300000.0
2005-05-10 21:48:00,198.56,198.57,198.543,198.551,143799999.0
2005-05-10 21:49:00,198.57,198.597,198.562,198.597,50000000.0
2005-05-10 21:50:00,198.595,198.595,198.567,198.572,42300000.0
2005-05-10 21:51:00,198.594,198.614,198.556,198.565,127800000.0
2005-05-10 21:52:00,198.567,198.592,198.559,198.575,60299999.0
2005-05-10 21:53:00,198.579,198.58,198.559,198.572,68800000.0
2005-05-10 21:54:00,198.574,198.586,198.523,198.558,52500000.0
2005-05-10 21:55:00,198.586,198.6,198.561,198.6,47400000.0
2005-05-10 21:56:00,198.609,198.634,198.592,198.63,50700000.0
2005-05-10 21:57:00,198.628,198.682,198.616,198.619,23000000.0
2005-05-10 21:58:00,198.658,198.696,198.641,198.665,59500001.0
2005-05-10 21:59:00,198.678,198.723,198.661,198.696,205100002.0
2005-05-10 22:00:00,198.676,198.718,198.676,198.713,181700001.0
2005-05-10 22:01:00,198.679,198.703,198.658,198.698,201200000.0
2005-05-10 22:02:00,198.672,198.711,198.651,198.692,233000000.0
2005-05-10 22:03:00,198.778,198.778,198.645,198.645,62700000.0
2005-05-10 22:04:00,198.705,198.725,198.686,198.717,116800000.0
2005-05-10 22:05:00,198.689,198.699,198.622,198.622,76900000.0
2005-05-10 22:06:00,198.683,198.687,198.676,198.679,74300000.0
2005-05-10 22:07:00,198.674,198.692,198.655,198.692,70899999.0
2005-05-10 22:08:00,198.68,198.705,198.665,198.682,105699999.0
2005-05-10 22:09:00,198.697,198.709,198.669,198.695,33400000.0
2005-05-10 22:10:00,198.712,198.723,198.678,198.712,54600000.0
2005-05-10 22:11:00,198.695,198.746,198.687,198.706,97999999.0
2005-05-10 22:12:00,198.701,198.715,198.655,198.703,77600000.0
2005-05-10 22:13:00,198.681,198.695,198.672,198.672,53100000.0
2005-05-10 22:14:00,198.68,198.683,198.655,198.668,45000001.0
2005-05-10 22:15:00,198.666,198.684,198.603,198.654,134400000.0
2005-05-10 22:16:00,198.661,198.679,198.627,198.654,182499999.0
2005-05-10 22:17:00,198.662,198.667,198.645,198.649,69100000.0
2005-05-10 22:18:00,198.66,198.676,198.629,198.629,69600000.0
2005-05-10 22:19:00,198.65,198.657,198.612,198.638,76600000.0
2005-05-10 22:20:00,198.662,198.662,198.603,198.617,45600000.0
2005-05-10 22:21:00,198.607,198.671,198.607,198.649,74400000.0
2005-05-10 22:22:00,198.622,198.666,198.62,198.633,89099999.0
2005-05-10 22:23:00,198.631,198.664,198.63,198.631,117000000.0
2005-05-10 22:24:00,198.657,198.672,198.612,198.672,63100001.0
2005-05-10 22:25:00,198.674,198.674,198.589,198.589,59600000.0
2005-05-10 22:26:00,198.668,198.668,198.62,198.627,104000001.0
2005-05-10 22:27:00,198.645,198.652,198.606,198.642,236599999.0
2005-05-10 22:28:00,198.631,198.663,198.603,198.651,31900000.0
2005-05-10 22:29:00,198.638,198.659,198.616,198.657,211900000.0
2005-05-10 22:30:00,198.652,198.652,198.622,198.635,39100000.0
2005-05-10 22:31:00,198.645,198.672,198.617,198.617,63100000.0
2005-05-10 22:32:00,198.637,198.671,198.628,198.63,132100000.0
2005-05-10 22:33:00,198.607,198.646,198.575,198.592,204699999.0
2005-05-10 22:34:00,198.605,198.656,198.585,198.646,235900000.0
2005-05-10 22:35:00,198.638,198.638,198.597,198.635,83400000.0
2005-05-10 22:36:00,198.632,198.656,198.613,198.635,89400000.0
2005-05-10 22:37:00,198.624,198.644,198.624,198.635,64500000.0
2005-05-10 22:38:00,198.639,198.648,198.613,198.631,40500000.0
2005-05-10 22:39:00,198.649,198.655,198.578,198.611,32600000.0
2005-05-10 22:40:00,198.627,198.659,198.58,198.636,50200000.0
2005-05-10 22:41:00,198.633,198.666,198.615,198.639,64000000.0
2005-05-10 22:42:00,198.666,198.679,198.615,198.626,20400000.0
2005-05-10 22:43:00,198.673,198.685,198.663,198.685,102400000.0
2005-05-10 22:44:00,198.675,198.694,198.661,198.664,119200001.0
2005-05-10 22:45:00,198.671,198.683,198.627,198.676,114600000.0
2005-05-10 22:46:00,198.648,198.689,198.648,198.663,78500000.0
2005-05-10 22:47:00,198.658,198.698,198.645,198.675,61700001.0
2005-05-10 22:48:00,198.659,198.68,198.616,198.658,120500000.0
2005-05-10 22:49:00,198.664,198.674,198.66,198.66,58000000.0
2005-05-10 22:50:00,198.668,198.674,198.652,198.666,72100000.0
2005-05-10 22:51:00,198.633,198.695,198.63,198.667,68800000.0
2005-05-10 22:52:00,198.683,198.716,198.672,198.71,52700001.0
2005-05-10 22:53:00,198.698,198.705,198.642,198.691,167800000.0
2005-05-10 22:54:00,198.686,198.696,198.669,198.687,61200000.0
2005-05-10 22:55:00,198.665,198.739,198.657,198.727,67700000.0
2005-05-10 22:56:00,198.709,198.771,198.612,198.612,90100000.0
2005-05-10 22:57:00,198.679,198.694,198.65,198.65,60100000.0
2005-05-10 22:58:00,198.675,198.675,198.615,198.615,36400000.0
2005-05-10 22:59:00,198.658,198.682,198.644,198.671,86099999.0
2005-05-10 23:00:00,198.67,198.692,198.654,198.68,53100001.0
2005-05-10 23:01:00,198.694,198.695,198.603,198.621,33900001.0
2005-05-10 23:02:00,198.654,198.697,198.654,198.697,50100000.0
2005-05-10 23:03:00,198.651,198.693,198.651,198.657,53500000.0
2005-05-10 23:04:00,198.676,198.692,198.66,198.667,76600001.0
2005-05-10 23:05:00,198.665,198.675,198.636,198.653,49900001.0
2005-05-10 23:06:00,198.665,198.671,198.631,198.671,49000000.0
2005-05-10 23:07:00,198.699,198.699,198.634,198.674,64600000.0
2005-05-10 23:08:00,198.67,198.675,198.625,198.673,57300000.0
2005-05-10 23:09:00,198.66,198.663,198.646,198.66,57000000.0
2005-05-10 23:10:00,198.633,198.639,198.59,198.612,41300000.0
2005-05-10 23:11:00,198.609,198.648,198.595,198.609,36800000.0
2005-05-10 23:12:00,198.597,198.648,198.585,198.626,81099999.0
2005-05-10 23:13:00,198.618,198.699,198.607,198.699,23100000.0
2005-05-10 23:14:00,198.674,198.695,198.635,198.635,38200000.0
2005-05-10 23:15:00,198.631,198.654,198.6,198.635,87900001.0
2005-05-10 23:16:00,198.667,198.685,198.61,198.681,91299999.0
2005-05-10 23:17:00,198.672,198.672,198.64,198.648,42600000.0
2005-05-10 23:18:00,198.649,198.654,198.627,198.647,32000000.0
2005-05-10 23:19:00,198.667,198.679,198.637,198.66,42600000.0
2005-05-10 23:20:00,198.646,198.663,198.61,198.644,46600000.0
2005-05-10 23:21:00,198.631,198.688,198.613,198.649,35000000.0
2005-05-10 23:22:00,198.638,198.688,198.609,198.657,43100000.0
2005-05-10 23:23:00,198.654,198.747,198.654,198.682,62699999.0
2005-05-10 23:24:00,198.719,198.742,198.703,198.727,62800000.0
2005-05-10 23:25:00,198.744,198.747,198.71,198.71,32299999.0
2005-05-10 23:26:00,198.697,198.718,198.682,198.682,60000001.0
2005-05-10 23:27:00,198.68,198.731,198.68,198.728,42299999.0
2005-05-10 23:28:00,198.71,198.721,198.707,198.711,27700000.0
2005-05-10 23:29:00,198.721,198.721,198.693,198.693,29100000.0
2005-05-10 23:30:00,198.708,198.731,198.687,198.727,68700000.0
2005-05-10 23:31:00,198.697,198.707,198.64,198.65,49200000.0
2005-05-10 23:32:00,198.676,198.691,198.654,198.674,44900000.0
2005-05-10 23:33:00,198.702,198.702,198.645,198.645,43400000.0
2005-05-10 23:34:00,198.716,198.723,198.649,198.649,64600001.0
2005-05-10 23:35:00,198.717,198.721,198.694,198.697,40200000.0
2005-05-10 23:36:00,198.728,198.728,198.676,198.678,71500001.0
2005-05-10 23:37:00,198.679,198.716,198.668,198.67,52500001.0
2005-05-10 23:38:00,198.729,198.729,198.673,198.673,33200000.0
2005-05-10 23:39:00,198.733,198.733,198.706,198.728,45500000.0
2005-05-10 23:40:00,198.75,198.757,198.74,198.74,66200000.0
2005-05-10 23:41:00,198.716,198.742,198.672,198.742,34200000.0
2005-05-10 23:42:00,198.715,198.744,198.708,198.744,38200000.0
2005-05-10 23:43:00,198.718,198.729,198.705,198.726,47100000.0
2005-05-10 23:44:00,198.717,198.75,198.717,198.731,72499999.0
2005-05-10 23:45:00,198.706,198.712,198.69,198.698,49200000.0
2005-05-10 23:46:00,198.725,198.728,198.695,198.711,40100000.0
2005-05-10 23:47:00,198.71,198.71,198.676,198.684,28600000.0
2005-05-10 23:48:00,198.676,198.712,198.675,198.692,48500000.0
2005-05-10 23:49:00,198.7,198.7,198.65,198.672,56300000.0
2005-05-10 23:50:00,198.725,198.725,198.634,198.662,25800000.0
2005-05-10 23:51:00,198.699,198.707,198.655,198.655,31500000.0
2005-05-10 23:52:00,198.655,198.679,198.637,198.656,34300000.0
2005-05-10 23:53:00,198.696,198.696,198.67,198.687,55200001.0
2005-05-10 23:54:00,198.712,198.712,198.642,198.669,51199999.0
2005-05-10 23:55:00,198.665,198.685,198.624,198.654,65000000.0
2005-05-10 23:56:00,198.572,198.679,198.56,198.668,40900000.0
2005-05-10 23:57:00,198.62,198.667,198.611,198.642,34300000.0
2005-05-10 23:58:00,198.636,198.682,198.636,198.678,55600000.0
2005-05-10 23:59:00,198.656,198.691,198.626,198.655,78900001.0
2005-05-11 00:00:00,198.669,198.683,198.635,198.638,46600000.0
2005-05-11 00:01:00,198.636,198.636,198.586,198.586,16000000.0
2005-05-11 00:02:00,198.553,198.613,198.543,198.586,48700000.0
2005-05-11 00:03:00,198.517,198.604,198.517,198.593,73700001.0
2005-05-11 00:04:00,198.595,198.602,198.536,198.565,38600000.0
2005-05-11 00:05:00,198.58,198.584,198.519,198.526,23300000.0
2005-05-11 00:06:00,198.498,198.556,198.496,198.535,55299999.0
2005-05-11 00:07:00,198.55,198.571,198.532,198.538,64999999.0
2005-05-11 00:08:00,198.529,198.552,198.506,198.524,68199999.0
2005-05-11 00:09:00,198.532,198.54,198.514,198.53,52800000.0
2005-05-11 00:10:00,198.541,198.57,198.541,198.558,49700000.0
2005-05-11 00:11:00,198.543,198.57,198.526,198.552,66100001.0
2005-05-11 00:12:00,198.562,198.58,198.532,198.54,49700000.0
2005-05-11 00:13:00,198.538,198.574,198.533,198.554,75699999.0
2005-05-11 00:14:00,198.581,198.581,198.547,198.554,87099999.0
2005-05-11 00:15:00,198.541,198.556,198.509,198.509,60500001.0
2005-05-11 00:16:00,198.546,198.546,198.493,198.529,68999999.0
2005-05-11 00:17:00,198.537,198.554,198.509,198.541,39900001.0
2005-05-11 00:18:00,198.574,198.574,198.523,198.523,92000000.0
2005-05-11 00:19:00,198.535,198.537,198.463,198.51,38000000.0
2005-05-11 00:20:00,198.458,198.551,198.458,198.51,67300000.0
2005-05-11 00:21:00,198.488,198.527,198.481,198.52,36000000.0
2005-05-11 00:22:00,198.511,198.548,198.501,198.545,58000001.0
2005-05-11 00:23:00,198.548,198.56,198.519,198.543,42699999.0
2005-05-11 00:24:00,198.523,198.53,198.487,198.487,43100000.0
2005-05-11 00:25:00,198.546,198.553,198.529,198.529,44100000.0
2005-05-11 00:26:00,198.528,198.561,198.528,198.536,36300000.0
2005-05-11 00:27:00,198.544,198.571,198.535,198.542,43200000.0
2005-05-11 00:28:00,198.574,198.574,198.543,198.57,47800001.0
2005-05-11 00:29:00,198.544,198.58,198.518,198.58,62100000.0
2005-05-11 00:30:00,198.527,198.573,198.527,198.545,77800000.0
2005-05-11 00:31:00,198.547,198.554,198.524,198.534,67699999.0
2005-05-11 00:32:00,198.541,198.57,198.529,198.57,34900000.0
2005-05-11 00:33:00,198.509,198.555,198.509,198.528,41400000.0
2005-05-11 00:34:00,198.532,198.586,198.532,198.58,67900000.0
2005-05-11 00:35:00,198.556,198.574,198.536,198.569,63700000.0
2005-05-11 00:36:00,198.58,198.599,198.537,198.537,48500000.0
2005-05-11 00:37:00,198.545,198.581,198.545,198.57,27900000.0
2005-05-11 00:38:00,198.57,198.586,198.548,198.56,80500001.0
2005-05-11 00:39:00,198.594,198.594,198.56,198.575,23000000.0
2005-05-11 00:40:00,198.575,198.626,198.57,198.597,84400001.0
2005-05-11 00:41:00,198.556,198.602,198.556,198.602,29000000.0
2005-05-11 00:42:00,198.594,198.63,198.575,198.615,40500000.0
2005-05-11 00:43:00,198.588,198.607,198.568,198.607,17500000.0
2005-05-11 00:44:00,198.615,198.656,198.593,198.656,56700000.0
2005-05-11 00:45:00,198.664,198.678,198.609,198.658,56300000.0
2005-05-11 00:46:00,198.645,198.677,198.641,198.666,52700000.0
2005-05-11 00:47:00,198.692,198.692,198.639,198.639,45800000.0
2005-05-11 00:48:00,198.672,198.69,198.65,198.685,46500001.0
2005-05-11 00:49:00,198.682,198.721,198.664,198.721,38199999.0
2005-05-11 00:50:00,198.706,198.72,198.662,198.72,66200000.0
2005-05-11 00:51:00,198.71,198.739,198.689,198.727,80400000.0
2005-05-11 00:52:00,198.725,198.747,198.709,198.747,65600001.0
2005-05-11 00:53:00,198.703,198.73,198.695,198.719,40800000.0
2005-05-11 00:54:00,198.752,198.824,198.745,198.786,22600000.0
2005-05-11 00:55:00,198.811,198.856,198.802,198.852,50800000.0
2005-05-11 00:56:00,198.837,198.851,198.825,198.831,61300000.0
2005-05-11 00:57:00,198.848,198.944,198.834,198.919,100500000.0
2005-05-11 00:58:00,198.9,198.953,198.895,198.926,33800000.0
2005-05-11 00:59:00,198.937,198.943,198.895,198.902,29300000.0
2005-05-11 01:00:00,198.89,198.903,198.856,198.885,48600000.0
2005-05-11 01:01:00,198.867,198.868,198.807,198.834,60799999.0
2005-05-11 01:02:00,198.84,198.846,198.792,198.825,52000000.0
2005-05-11 01:03:00,198.821,198.85,198.802,198.82,48500000.0
2005-05-11 01:04:00,198.822,198.851,198.795,198.802,106000002.0
2005-05-11 01:05:00,198.807,198.814,198.774,198.792,61199999.0
2005-05-11 01:06:00,198.774,198.821,198.77,198.809,50000000.0
2005-05-11 01:07:00,198.788,198.796,198.765,198.785,55700001.0
2005-05-11 01:08:00,198.74,198.801,198.739,198.778,45500000.0
2005-05-11 01:09:00,198.785,198.785,198.732,198.741,57900000.0
2005-05-11 01:10:00,198.765,198.787,198.694,198.694,50100000.0
2005-05-11 01:11:00,198.7,198.733,198.687,198.729,46400000.0
2005-05-11 01:12:00,198.735,198.741,198.691,198.694,38400000.0
2005-05-11 01:13:00,198.727,198.737,198.666,198.698,50000000.0
2005-05-11 01:14:00,198.708,198.737,198.704,198.705,73500000.0
2005-05-11 01:15:00,198.704,198.734,198.704,198.73,76900001.0
2005-05-11 01:16:00,198.714,198.723,198.686,198.703,49900000.0
2005-05-11 01:17:00,198.699,198.732,198.682,198.715,31800000.0
2005-05-11 01:18:00,198.709,198.713,198.689,198.69,59100000.0
2005-05-11 01:19:00,198.707,198.722,198.672,198.692,34400000.0
2005-05-11 01:20:00,198.721,198.721,198.668,198.68,87699998.0
2005-05-11 01:21:00,198.679,198.71,198.652,198.707,70200000.0
2005-05-11 01:22:00,198.714,198.714,198.643,198.649,75899999.0
2005-05-11 01:23:00,198.611,198.655,198.6,198.624,69800000.0
2005-05-11 01:24:00,198.631,198.664,198.605,198.664,55700000.0
2005-05-11 01:25:00,198.631,198.661,198.631,198.641,33900000.0
2005-05-11 01:26:00,198.628,198.63,198.605,198.605,42200000.0
2005-05-11 01:27:00,198.636,198.646,198.592,198.592,47000000.0
2005-05-11 01:28:00,198.586,198.611,198.583,198.611,101300001.0
2005-05-11 01:29:00,198.623,198.623,198.593,198.603,114200001.0
2005-05-11 01:30:00,198.599,198.611,198.58,198.604,40099999.0
2005-05-11 01:31:00,198.612,198.625,198.572,198.572,59000000.0
2005-05-11 01:32:00,198.586,198.586,198.546,198.573,43500000.0
2005-05-11 01:33:00,198.607,198.621,198.584,198.587,55400000.0
2005-05-11 01:34:00,198.609,198.616,198.565,198.59,43900000.0
2005-05-11 01:35:00,198.615,198.634,198.601,198.622,34000000.0
2005-05-11 01:36:00,198.599,198.631,198.586,198.614,50800000.0
2005-05-11 01:37:00,198.633,198.649,198.615,198.633,46300000.0
2005-05-11 01:38:00,198.622,198.701,198.622,198.689,34300000.0
2005-05-11 01:39:00,198.696,198.7,198.664,198.668,52400000.0
2005-05-11 01:40:00,198.668,198.695,198.662,198.681,94600000.0
2005-05-11 01:41:00,198.655,198.691,198.631,198.631,45400000.0
2005-05-11 01:42:00,198.635,198.656,198.616,198.656,47800001.0
2005-05-11 01:43:00,198.656,198.669,198.645,198.663,44200000.0
2005-05-11 01:44:00,198.656,198.678,198.643,198.654,66600000.0
2005-05-11 01:45:00,198.647,198.655,198.614,198.635,48500000.0
2005-05-11 01:46:00,198.641,198.668,198.613,198.668,55500000.0
2005-05-11 01:47:00,198.639,198.67,198.634,198.67,36000000.0
2005-05-11 01:48:00,198.667,198.667,198.607,198.607,35800000.0
2005-05-11 01:49:00,198.603,198.63,198.566,198.619,61600000.0
2005-05-11 01:50:00,198.639,198.64,198.595,198.595,88700001.0
2005-05-11 01:51:00,198.623,198.623,198.605,198.621,30600000.0
2005-05-11 01:52:00,198.635,198.653,198.612,198.653,56600001.0
2005-05-11 01:53:00,198.622,198.64,198.599,198.607,30600000.0
2005-05-11 01:54:00,198.621,198.654,198.611,198.635,77900000.0
2005-05-11 01:55:00,198.654,198.663,198.599,198.626,44700000.0
2005-05-11 01:56:00,198.63,198.672,198.629,198.666,52300000.0
2005-05-11 01:57:00,198.645,198.692,198.645,198.683,51600000.0
2005-05-11 01:58:00,198.648,198.658,198.638,198.638,41000000.0
2005-05-11 01:59:00,198.619,198.65,198.605,198.628,33300000.0
2005-05-11 02:00:00,198.634,198.648,198.618,198.618,42999999.0
2005-05-11 02:01:00,198.64,198.658,198.619,198.63,25700000.0
2005-05-11 02:02:00,198.638,198.675,198.628,198.666,60599999.0
2005-05-11 02:03:00,198.655,198.705,198.635,198.705,23800000.0
2005-05-11 02:04:00,198.696,198.697,198.658,198.677,71499999.0
2005-05-11 02:05:00,198.679,198.687,198.653,198.687,60899999.0
2005-05-11 02:06:00,198.683,198.698,198.664,198.696,36300000.0
2005-05-11 02:07:00,198.645,198.675,198.601,198.601,43300000.0
2005-05-11 02:08:00,198.664,198.692,198.648,198.692,51900000.0
2005-05-11 02:09:00,198.652,198.668,198.64,198.668,32200000.0
2005-05-11 02:10:00,198.689,198.694,198.671,198.683,75100000.0
2005-05-11 02:11:00,198.671,198.686,198.646,198.678,79700000.0
2005-05-11 02:12:00,198.661,198.706,198.646,198.706,35200000.0
2005-05-11 02:13:00,198.674,198.706,198.657,198.687,38000000.0
2005-05-11 02:14:00,198.673,198.702,198.649,198.702,74100000.0
2005-05-11 02:15:00,198.659,198.682,198.657,198.662,50400000.0
2005-05-11 02:16:00,198.656,198.683,198.656,198.675,61299999.0
2005-05-11 02:17:00,198.713,198.72,198.637,198.637,63100000.0
2005-05-11 02:18:00,198.641,198.705,198.641,198.705,50400001.0
2005-05-11 02:19:00,198.689,198.697,198.666,198.68,27900000.0
2005-05-11 02:20:00,198.642,198.698,198.642,198.696,49300000.0
2005-05-11 02:21:00,198.679,198.707,198.679,198.686,81899999.0
2005-05-11 02:22:00,198.669,198.704,198.656,198.679,36800000.0
2005-05-11 02:23:00,198.68,198.697,198.669,198.669,55500000.0
2005-05-11 02:24:00,198.673,198.709,198.669,198.703,69900001.0
2005-05-11 02:25:00,198.722,198.722,198.67,198.688,79500000.0
2005-05-11 02:26:00,198.692,198.692,198.658,198.663,55400000.0
2005-05-11 02:27:00,198.683,198.683,198.642,198.648,52600000.0
2005-05-11 02:28:00,198.683,198.683,198.6,198.63,52299999.0
2005-05-11 02:29:00,198.691,198.691,198.655,198.661,50000000.0
2005-05-11 02:30:00,198.658,198.661,198.627,198.661,42100000.0
2005-05-11 02:31:00,198.697,198.697,198.646,198.667,48599999.0
2005-05-11 02:32:00,198.688,198.711,198.685,198.711,28700000.0
2005-05-11 02:33:00,198.708,198.723,198.668,198.668,55800000.0
2005-05-11 02:34:00,198.696,198.696,198.661,198.69,29400000.0
2005-05-11 02:35:00,198.692,198.735,198.685,198.704,51999999.0
2005-05-11 02:36:00,198.704,198.732,198.687,198.732,40000000.0
2005-05-11 02:37:00,198.726,198.731,198.677,198.689,60600000.0
2005-05-11 02:38:00,198.7,198.71,198.686,198.708,57800000.0
2005-05-11 02:39:00,198.737,198.737,198.688,198.69,91100000.0
2005-05-11 02:40:00,198.688,198.728,198.683,198.698,65500001.0
2005-05-11 02:41:00,198.735,198.735,198.666,198.711,73199999.0
2005-05-11 02:42:00,198.718,198.733,198.695,198.714,29600000.0
2005-05-11 02:43:00,198.74,198.74,198.684,198.72,28100000.0
2005-05-11 02:44:00,198.67,198.697,198.67,198.697,54000000.0
2005-05-11 02:45:00,198.725,198.725,198.678,198.723,93199998.0
2005-05-11 02:46:00,198.696,198.717,198.685,198.708,41100000.0
2005-05-11 02:47:00,198.732,198.744,198.694,198.702,41000000.0
2005-05-11 02:48:00,198.727,198.772,198.724,198.754,80699999.0
2005-05-11 02:49:00,198.759,198.792,198.752,198.784,50100000.0
2005-05-11 02:50:00,198.743,198.774,198.73,198.768,41800000.0
2005-05-11 02:51:00,198.766,198.766,198.703,198.705,35600000.0
2005-05-11 02:52:00,198.725,198.764,198.725,198.764,54400000.0
2005-05-11 02:53:00,198.777,198.786,198.739,198.761,22600000.0
2005-05-11 02:54:00,198.743,198.776,198.743,198.771,64700000.0
2005-05-11 02:55:00,198.773,198.79,198.744,198.773,16600000.0
2005-05-11 02:56:00,198.779,198.782,198.741,198.755,61000000.0
2005-05-11 02:57:00,198.76,198.779,198.744,198.772,45700000.0
2005-05-11 02:58:00,198.776,198.796,198.762,198.796,34800000.0
2005-05-11 02:59:00,198.764,198.78,198.733,198.78,84500000.0
2005-05-11 03:00:00,198.761,198.774,198.687,198.687,46700000.0
2005-05-11 03:01:00,198.767,198.767,198.735,198.735,60600000.0
2005-05-11 03:02:00,198.693,198.746,198.693,198.729,55000000.0
2005-05-11 03:03:00,198.716,198.752,198.702,198.733,41500000.0
2005-05-11 03:04:00,198.731,198.765,198.725,198.765,71900000.0
2005-05-11 03:05:00,198.75,198.766,198.727,198.727,57100001.0
2005-05-11 03:06:00,198.74,198.781,198.734,198.781,82599999.0
2005-05-11 03:07:00,198.757,198.759,198.741,198.756,45700000.0
2005-05-11 03:08:00,198.734,198.76,198.727,198.745,45800000.0
2005-05-11 03:09:00,198.731,198.752,198.704,198.745,26300000.0
2005-05-11 03:10:00,198.706,198.771,198.706,198.757,59400000.0
2005-05-11 03:11:00,198.75,198.752,198.725,198.725,40800000.0
2005-05-11 03:12:00,198.728,198.753,198.72,198.736,41100000.0
2005-05-11 03:13:00,198.734,198.742,198.717,198.724,45000000.0
2005-05-11 03:14:00,198.726,198.757,198.726,198.757,53200000.0
2005-05-11 03:15:00,198.703,198.768,198.703,198.768,49500000.0
2005-05-11 03:16:00,198.748,198.778,198.736,198.748,56700000.0
2005-05-11 03:17:00,198.741,198.775,198.719,198.748,125100002.0
2005-05-11 03:18:00,198.721,198.753,198.699,198.743,52799999.0
2005-05-11 03:19:00,198.75,198.775,198.74,198.773,58700000.0
2005-05-11 03:20:00,198.744,198.784,198.744,198.767,36600000.0
2005-05-11 03:21:00,198.777,198.785,198.75,198.76,41600000.0
2005-05-11 03:22:00,198.738,198.781,198.738,198.762,39900000.0
2005-05-11 03:23:00,198.772,198.797,198.746,198.75,53799999.0
2005-05-11 03:24:00,198.818,198.83,198.777,198.819,61400000.0
2005-05-11 03:25:00,198.817,198.827,198.795,198.805,51300001.0
2005-05-11 03:26:00,198.799,198.832,198.794,198.825,49800000.0
2005-05-11 03:27:00,198.823,198.873,198.806,198.855,80500002.0
2005-05-11 03:28:00,198.838,198.838,198.815,198.815,34700000.0
2005-05-11 03:29:00,198.82,198.823,198.759,198.763,52200001.0
2005-05-11 03:30:00,198.763,198.773,198.733,198.755,32400000.0
2005-05-11 03:31:00,198.75,198.75,198.719,198.727,56999999.0
2005-05-11 03:32:00,198.724,198.73,198.691,198.728,50700000.0
2005-05-11 03:33:00,198.725,198.743,198.72,198.729,22200000.0
2005-05-11 03:34:00,198.686,198.75,198.686,198.689,52100000.0
2005-05-11 03:35:00,198.706,198.738,198.706,198.708,62300000.0
2005-05-11 03:36:00,198.735,198.752,198.718,198.724,38600000.0
2005-05-11 03:37:00,198.737,198.752,198.719,198.745,71200000.0
2005-05-11 03:38:00,198.754,198.754,198.726,198.752,71500000.0
2005-05-11 03:39:00,198.724,198.745,198.704,198.745,32000000.0
2005-05-11 03:40:00,198.69,198.711,198.671,198.688,39399999.0
2005-05-11 03:41:00,198.64,198.67,198.628,198.657,65800000.0
2005-05-11 03:42:00,198.652,198.67,198.618,198.667,83200001.0
2005-05-11 03:43:00,198.674,198.705,198.649,198.649,58099999.0
2005-05-11 03:44:00,198.661,198.698,198.652,198.685,53700000.0
2005-05-11 03:45:00,198.706,198.724,198.684,198.691,60999998.0
2005-05-11 03:46:00,198.696,198.716,198.673,198.691,45900000.0
2005-05-11 03:47:00,198.677,198.685,198.643,198.684,38300000.0
2005-05-11 03:48:00,198.691,198.698,198.649,198.672,25700000.0
2005-05-11 03:49:00,198.727,198.734,198.697,198.718,35600000.0
2005-05-11 03:50:00,198.707,198.733,198.707,198.712,38200000.0
2005-05-11 03:51:00,198.718,198.736,198.696,198.723,24400000.0
2005-05-11 03:52:00,198.706,198.727,198.701,198.702,51700000.0
2005-05-11 03:53:00,198.72,198.75,198.71,198.75,40700000.0
2005-05-11 03:54:00,198.738,198.77,198.725,198.77,54100000.0
2005-05-11 03:55:00,198.729,198.747,198.696,198.718,71999999.0
2005-05-11 03:56:00,198.741,198.772,198.74,198.76,40999999.0
2005-05-11 03:57:00,198.721,198.759,198.707,198.75,41700000.0
2005-05-11 03:58:00,198.727,198.766,198.727,198.766,69600001.0
2005-05-11 03:59:00,198.744,198.747,198.702,198.714,42300000.0
2005-05-11 04:00:00,198.746,198.77,198.735,198.758,48200000.0
2005-05-11 04:01:00,198.754,198.762,198.694,198.694,45300000.0
2005-05-11 04:02:00,198.727,198.774,198.711,198.769,52500000.0
2005-05-11 04:03:00,198.736,198.793,198.736,198.777,48400000.0
2005-05-11 04:04:00,198.757,198.773,198.722,198.762,35100000.0
2005-05-11 04:05:00,198.743,198.78,198.741,198.766,65600000.0
2005-05-11 04:06:00,198.786,198.786,198.728,198.742,85599999.0
2005-05-11 04:07:00,198.74,198.749,198.7,198.725,46800000.0
2005-05-11 04:08:00,198.751,198.761,198.705,198.711,57900000.0
2005-05-11 04:09:00,198.678,198.763,198.678,198.754,36300000.0
2005-05-11 04:10:00,198.779,198.83,198.771,198.795,39100000.0
2005-05-11 04:11:00,198.778,198.818,198.765,198.795,62600001.0
2005-05-11 04:12:00,198.776,198.834,198.776,198.82,33900000.0
2005-05-11 04:13:00,198.788,198.788,198.758,198.764,54500000.0
2005-05-11 04:14:00,198.745,198.781,198.74,198.773,63000000.0
2005-05-11 04:15:00,198.778,198.783,198.76,198.77,64300000.0
2005-05-11 04:16:00,198.782,198.788,198.721,198.721,53900000.0
2005-05-11 04:17:00,198.764,198.768,198.737,198.755,31900000.0
2005-05-11 04:18:00,198.772,198.78,198.735,198.735,70500000.0
2005-05-11 04:19:00,198.749,198.772,198.731,198.772,16300000.0
2005-05-11 04:20:00,198.771,198.778,198.738,198.743,31200000.0
2005-05-11 04:21:00,198.777,198.777,198.72,198.753,70400000.0
2005-05-11 04:22:00,198.787,198.793,198.763,198.782,31800000.0
2005-05-11 04:23:00,198.819,198.819,198.776,198.789,60300000.0
2005-05-11 04:24:00,198.84,198.861,198.804,198.861,87099999.0
2005-05-11 04:25:00,198.83,198.86,198.808,198.854,32300000.0
2005-05-11 04:26:00,198.824,198.841,198.795,198.81,41200000.0
2005-05-11 04:27:00,198.725,198.841,198.722,198.841,61899999.0
2005-05-11 04:28:00,198.834,198.839,198.804,198.831,97600000.0
2005-05-11 04:29:00,198.84,198.85,198.828,198.842,52200001.0
2005-05-11 04:30:00,198.861,198.867,198.84,198.841,69200001.0
2005-05-11 04:31:00,198.861,198.863,198.826,198.827,35500000.0
2005-05-11 04:32:00,198.819,198.852,198.808,198.833,48500000.0
2005-05-11 04:33:00,198.8,198.84,198.8,198.835,34700000.0
2005-05-11 04:34:00,198.831,198.84,198.805,198.813,24900000.0
2005-05-11 04:35:00,198.799,198.836,198.783,198.788,28400000.0
2005-05-11 04:36:00,198.778,198.817,198.765,198.817,59000000.0
2005-05-11 04:37:00,198.804,198.804,198.75,198.803,40900000.0
2005-05-11 04:38:00,198.798,198.81,198.777,198.796,38300000.0
2005-05-11 04:39:00,198.772,198.791,198.741,198.761,53400000.0
2005-05-11 04:40:00,198.785,198.799,198.745,198.776,54200000.0
2005-05-11 04:41:00,198.778,198.807,198.754,198.774,71300000.0
2005-05-11 04:42:00,198.819,198.838,198.771,198.804,36500000.0
2005-05-11 04:43:00,198.813,198.847,198.807,198.833,41800001.0
2005-05-11 04:44:00,198.837,198.841,198.8,198.817,39100000.0
2005-05-11 04:45:00,198.796,198.84,198.794,198.817,27000000.0
2005-05-11 04:46:00,198.788,198.8,198.775,198.78,44900001.0
2005-05-11 04:47:00,198.817,198.829,198.767,198.796,41699999.0
2005-05-11 04:48:00,198.836,198.845,198.779,198.79,52300001.0
2005-05-11 04:49:00,198.791,198.814,198.752,198.771,77900000.0
2005-05-11 04:50:00,198.744,198.771,198.717,198.771,67700000.0
2005-05-11 04:51:00,198.763,198.802,198.744,198.799,36600000.0
2005-05-11 04:52:00,198.78,198.784,198.719,198.732,60800000.0
2005-05-11 04:53:00,198.741,198.778,198.718,198.755,25400000.0
2005-05-11 04:54:00,198.715,198.758,198.704,198.758,38300000.0
2005-05-11 04:55:00,198.776,198.784,198.731,198.735,51200000.0
2005-05-11 04:56:00,198.769,198.791,198.752,198.752,92199999.0
2005-05-11 04:57:00,198.782,198.792,198.752,198.786,62900000.0
2005-05-11 04:58:00,198.796,198.807,198.76,198.78,32100000.0
2005-05-11 04:59:00,198.77,198.8,198.747,198.77,43000000.0
2005-05-11 05:00:00,198.777,198.809,198.757,198.797,68100000.0
2005-05-11 05:01:00,198.795,198.823,198.752,198.823,31200000.0
2005-05-11 05:02:00,198.769,198.827,198.769,198.827,60100000.0
2005-05-11 05:03:00,198.841,198.846,198.788,198.802,66800000.0
2005-05-11 05:04:00,198.803,198.809,198.79,198.791,52299999.0
2005-05-11 05:05:00,198.788,198.826,198.785,198.817,62300000.0
2005-05-11 05:06:00,198.801,198.818,198.737,198.737,50200000.0
2005-05-11 05:07:00,198.803,198.822,198.781,198.793,32400000.0
2005-05-11 05:08:00,198.798,198.842,198.793,198.816,73400000.0
2005-05-11 05:09:00,198.79,198.808,198.779,198.807,39300000.0
2005-05-11 05:10:00,198.82,198.82,198.781,198.8,75700000.0
2005-05-11 05:11:00,198.785,198.818,198.759,198.807,56100000.0
2005-05-11 05:12:00,198.783,198.815,198.75,198.75,49000000.0
2005-05-11 05:13:00,198.796,198.873,198.786,198.858,38200000.0
2005-05-11 05:14:00,198.859,198.862,198.799,198.811,55700000.0
2005-05-11 05:15:00,198.816,198.828,198.792,198.825,85600000.0
2005-05-11 05:16:00,198.844,198.844,198.789,198.791,51000000.0
2005-05-11 05:17:00,198.814,198.837,198.798,198.81,45000000.0
2005-05-11 05:18:00,198.769,198.833,198.759,198.825,32200000.0
2005-05-11 05:19:00,198.805,198.831,198.785,198.794,72300000.0
2005-05-11 05:20:00,198.83,198.831,198.8,198.808,48900000.0
2005-05-11 05:21:00,198.858,198.867,198.785,198.814,31600000.0
2005-05-11 05:22:00,198.827,198.832,198.79,198.816,60300000.0
2005-05-11 05:23:00,198.835,198.848,198.814,198.814,55200000.0
2005-05-11 05:24:00,198.819,198.863,198.819,198.842,33700000.0
2005-05-11 05:25:00,198.816,198.84,198.799,198.835,44700000.0
2005-05-11 05:26:00,198.813,198.833,198.8,198.805,56999999.0
2005-05-11 05:27:00,198.842,198.844,198.806,198.812,29800000.0
2005-05-11 05:28:00,198.84,198.845,198.81,198.815,43900000.0
2005-05-11 05:29:00,198.834,198.834,198.792,198.792,59000001.0
2005-05-11 05:30:00,198.823,198.836,198.785,198.797,41500000.0
2005-05-11 05:31:00,198.809,198.81,198.772,198.776,92900000.0
2005-05-11 05:32:00,198.78,198.787,198.742,198.76,58200000.0
2005-05-11 05:33:00,198.733,198.768,198.72,198.756,71600000.0
2005-05-11 05:34:00,198.754,198.768,198.737,198.765,45700000.0
2005-05-11 05:35:00,198.759,198.778,198.736,198.758,81799999.0
2005-05-11 05:36:00,198.71,198.765,198.689,198.743,60100000.0
2005-05-11 05:37:00,198.755,198.761,198.642,198.646,40200000.0
2005-05-11 05:38:00,198.687,198.731,198.682,198.731,62200000.0
2005-05-11 05:39:00,198.772,198.776,198.693,198.704,30600000.0
2005-05-11 05:40:00,198.706,198.736,198.699,198.712,65199999.0
2005-05-11 05:41:00,198.671,198.722,198.671,198.708,29000000.0
2005-05-11 05:42:00,198.702,198.711,198.668,198.706,54000000.0
2005-05-11 05:43:00,198.683,198.712,198.659,198.695,46500000.0
2005-05-11 05:44:00,198.689,198.689,198.645,198.67,22000000.0
2005-05-11 05:45:00,198.648,198.678,198.641,198.664,50400001.0
2005-05-11 05:46:00,198.666,198.693,198.666,198.667,33700000.0
2005-05-11 05:47:00,198.653,198.739,198.653,198.739,33200000.0
2005-05-11 05:48:00,198.721,198.721,198.686,198.695,52500000.0
2005-05-11 05:49:00,198.691,198.749,198.669,198.749,88900000.0
2005-05-11 05:50:00,198.725,198.747,198.685,198.747,64500000.0
2005-05-11 05:51:00,198.698,198.756,198.698,198.727,64099999.0
2005-05-11 05:52:00,198.747,198.756,198.708,198.756,41800000.0
2005-05-11 05:53:00,198.749,198.782,198.742,198.759,98900000.0
2005-05-11 05:54:00,198.743,198.754,198.729,198.743,66600000.0
2005-05-11 05:55:00,198.736,198.771,198.707,198.707,56600000.0
2005-05-11 05:56:00,198.724,198.754,198.713,198.73,79499999.0
2005-05-11 05:57:00,198.754,198.785,198.754,198.759,37900000.0
2005-05-11 05:58:00,198.738,198.755,198.709,198.755,82600000.0
2005-05-11 05:59:00,198.756,198.768,198.727,198.766,54199999.0
2005-05-11 06:00:00,198.78,198.78,198.744,198.754,71500000.0
2005-05-11 06:01:00,198.779,198.779,198.739,198.742,31500000.0
2005-05-11 06:02:00,198.734,198.761,198.726,198.748,74199999.0
2005-05-11 06:03:00,198.771,198.771,198.719,198.74,59200000.0
2005-05-11 06:04:00,198.757,198.768,198.72,198.744,56000000.0
2005-05-11 06:05:00,198.79,198.793,198.747,198.777,57700000.0
2005-05-11 06:06:00,198.789,198.795,198.752,198.774,50400000.0
2005-05-11 06:07:00,198.787,198.822,198.77,198.822,73400000.0
2005-05-11 06:08:00,198.815,198.823,198.768,198.776,51100002.0
2005-05-11 06:09:00,198.804,198.815,198.778,198.794,52200000.0
2005-05-11 06:10:00,198.778,198.813,198.778,198.8,19200000.0
2005-05-11 06:11:00,198.78,198.802,198.772,198.802,36600000.0
2005-05-11 06:12:00,198.808,198.808,198.773,198.778,25600000.0
2005-05-11 06:13:00,198.779,198.782,198.715,198.715,68600000.0
2005-05-11 06:14:00,198.777,198.782,198.736,198.752,50600000.0
2005-05-11 06:15:00,198.746,198.777,198.741,198.761,22100000.0
2005-05-11 06:16:00,198.721,198.782,198.713,198.778,75200000.0
2005-05-11 06:17:00,198.733,198.793,198.724,198.77,66000000.0
2005-05-11 06:18:00,198.742,198.782,198.742,198.782,45400000.0
2005-05-11 06:19:00,198.785,198.795,198.738,198.738,58799999.0
2005-05-11 06:20:00,198.784,198.817,198.774,198.802,76900000.0
2005-05-11 06:21:00,198.802,198.811,198.764,198.767,43800000.0
2005-05-11 06:22:00,198.769,198.787,198.755,198.755,28400000.0
2005-05-11 06:23:00,198.755,198.77,198.719,198.719,48200000.0
2005-05-11 06:24:00,198.698,198.775,198.698,198.769,48000000.0
2005-05-11 06:25:00,198.735,198.788,198.713,198.779,51200001.0
2005-05-11 06:26:00,198.779,198.79,198.718,198.746,32500000.0
2005-05-11 06:27:00,198.743,198.779,198.743,198.765,92699998.0
2005-05-11 06:28:00,198.708,198.771,198.708,198.77,53300000.0
2005-05-11 06:29:00,198.73,198.763,198.693,198.693,55500000.0
2005-05-11 06:30:00,198.688,198.695,198.662,198.668,38500000.0
2005-05-11 06:31:00,198.681,198.69,198.651,198.663,50000000.0
2005-05-11 06:32:00,198.722,198.737,198.682,198.686,43600000.0
2005-05-11 06:33:00,198.685,198.747,198.676,198.734,45499999.0
2005-05-11 06:34:00,198.714,198.717,198.689,198.706,12600000.0
2005-05-11 06:35:00,198.701,198.716,198.685,198.694,42200000.0
2005-05-11 06:36:00,198.688,198.704,198.669,198.693,52200000.0
2005-05-11 06:37:00,198.687,198.695,198.647,198.668,56700000.0
2005-05-11 06:38:00,198.67,198.687,198.659,198.679,53200000.0
2005-05-11 06:39:00,198.689,198.703,198.65,198.652,36800000.0
2005-05-11 06:40:00,198.623,198.702,198.623,198.685,90000002.0
2005-05-11 06:41:00,198.685,198.703,198.665,198.685,43800000.0
2005-05-11 06:42:00,198.704,198.706,198.668,198.68,73400000.0
2005-05-11 06:43:00,198.655,198.692,198.64,198.654,48700000.0
2005-05-11 06:44:00,198.656,198.67,198.643,198.662,67900001.0
2005-05-11 06:45:00,198.676,198.727,198.659,198.71,57400000.0
2005-05-11 06:46:00,198.697,198.7,198.672,198.695,96499998.0
2005-05-11 06:47:00,198.673,198.708,198.666,198.708,27600000.0
2005-05-11 06:48:00,198.722,198.722,198.677,198.715,43700000.0
2005-05-11 06:49:00,198.675,198.733,198.675,198.723,22000000.0
2005-05-11 06:50:00,198.717,198.719,198.688,198.707,34600000.0
2005-05-11 06:51:00,198.693,198.741,198.678,198.704,60800000.0
2005-05-11 06:52:00,198.717,198.729,198.675,198.68,71800000.0
2005-05-11 06:53:00,198.721,198.753,198.693,198.753,26000000.0
2005-05-11 06:54:00,198.708,198.732,198.7,198.73,41000000.0
2005-05-11 06:55:00,198.74,198.764,198.694,198.732,43100001.0
2005-05-11 06:56:00,198.75,198.771,198.731,198.758,64600000.0
2005-05-11 06:57:00,198.761,198.844,198.753,198.823,80699999.0
2005-05-11 06:58:00,198.794,198.804,198.784,198.798,55800000.0
2005-05-11 06:59:00,198.784,198.802,198.765,198.787,38400000.0
2005-05-11 07:00:00,198.764,198.767,198.699,198.709,19900000.0
2005-05-11 07:01:00,198.705,198.788,198.704,198.723,42600000.0
2005-05-11 07:02:00,198.711,198.729,198.683,198.697,53100000.0
2005-05-11 07:03:00,198.689,198.727,198.683,198.709,35000001.0
2005-05-11 07:04:00,198.706,198.736,198.685,198.695,51900000.0
2005-05-11 07:05:00,198.704,198.739,198.69,198.739,64100000.0
2005-05-11 07:06:00,198.74,198.773,198.737,198.751,82800001.0
2005-05-11 07:07:00,198.746,198.753,198.707,198.737,58400000.0
2005-05-11 07:08:00,198.754,198.754,198.725,198.737,34500000.0
2005-05-11 07:09:00,198.736,198.774,198.716,198.737,51800000.0
2005-05-11 07:10:00,198.761,198.79,198.747,198.759,50100000.0
2005-05-11 07:11:00,198.777,198.789,198.72,198.743,51000000.0
2005-05-11 07:12:00,198.765,198.795,198.756,198.784,62000001.0
2005-05-11 07:13:00,198.769,198.779,198.726,198.741,66800000.0
2005-05-11 07:14:00,198.732,198.775,198.732,198.771,54300000.0
2005-05-11 07:15:00,198.781,198.784,198.741,198.743,27600000.0
2005-05-11 07:16:00,198.75,198.782,198.735,198.75,48299999.0
2005-05-11 07:17:00,198.672,198.763,198.672,198.753,47100000.0
2005-05-11 07:18:00,198.735,198.771,198.725,198.748,59299999.0
2005-05-11 07:19:00,198.801,198.801,198.759,198.784,86000000.0
2005-05-11 07:20:00,198.759,198.77,198.75,198.757,51900001.0
2005-05-11 07:21:00,198.767,198.804,198.765,198.802,23900000.0
2005-05-11 07:22:00,198.789,198.799,198.768,198.778,49300000.0
2005-05-11 07:23:00,198.78,198.801,198.755,198.77,63500000.0
2005-05-11 07:24:00,198.764,198.768,198.746,198.765,48500000.0
2005-05-11 07:25:00,198.747,198.775,198.747,198.769,40700000.0
2005-05-11 07:26:00,198.756,198.773,198.736,198.758,44400000.0
2005-05-11 07:27:00,198.761,198.772,198.743,198.756,31000000.0
2005-05-11 07:28:00,198.764,198.769,198.736,198.743,85500002.0
2005-05-11 07:29:00,198.784,198.784,198.746,198.763,90600000.0
2005-05-11 07:30:00,198.743,198.781,198.724,198.752,36500000.0
2005-05-11 07:31:00,198.736,198.788,198.726,198.777,55000000.0
2005-05-11 07:32:00,198.768,198.778,198.737,198.775,36900000.0
2005-05-11 07:33:00,198.737,198.788,198.726,198.782,28900000.0
2005-05-11 07:34:00,198.799,198.81,198.754,198.775,45600000.0
2005-05-11 07:35:00,198.774,198.78,198.735,198.758,82300001.0
2005-05-11 07:36:00,198.771,198.793,198.745,198.775,41800000.0
2005-05-11 07:37:00,198.784,198.804,198.763,198.763,59100000.0
2005-05-11 07:38:00,198.769,198.783,198.747,198.762,35300001.0
2005-05-11 07:39:00,198.748,198.764,198.712,198.747,37100000.0
2005-05-11 07:40:00,198.74,198.766,198.723,198.753,40300000.0
2005-05-11 07:41:00,198.728,198.738,198.711,198.734,116700001.0
2005-05-11 07:42:00,198.727,198.752,198.708,198.713,47100000.0
2005-05-11 07:43:00,198.75,198.761,198.711,198.711,23100000.0
2005-05-11 07:44:00,198.739,198.748,198.699,198.713,40300000.0
2005-05-11 07:45:00,198.745,198.76,198.693,198.693,36100000.0
2005-05-11 07:46:00,198.73,198.769,198.714,198.767,44800000.0
2005-05-11 07:47:00,198.759,198.768,198.729,198.756,50000000.0
2005-05-11 07:48:00,198.722,198.763,198.722,198.763,38800000.0
2005-05-11 07:49:00,198.798,198.8,198.764,198.78,56100000.0
2005-05-11 07:50:00,198.834,198.834,198.802,198.805,43700000.0
2005-05-11 07:51:00,198.815,198.869,198.803,198.834,59800000.0
2005-05-11 07:52:00,198.835,198.868,198.82,198.82,58800000.0
2005-05-11 07:53:00,198.838,198.894,198.823,198.862,46600000.0
2005-05-11 07:54:00,198.858,198.896,198.851,198.872,67500000.0
2005-05-11 07:55:00,198.85,198.874,198.827,198.865,39000000.0
2005-05-11 07:56:00,198.848,198.879,198.843,198.852,69300000.0
2005-05-11 07:57:00,198.874,198.888,198.833,198.843,57000000.0
2005-05-11 07:58:00,198.844,198.877,198.83,198.866,83000000.0
2005-05-11 07:59:00,198.865,198.865,198.838,198.851,74600000.0
2005-05-11 08:00:00,198.857,198.868,198.832,198.843,22000000.0
2005-05-11 08:01:00,198.863,198.992,198.863,198.989,35100000.0
2005-05-11 08:02:00,198.999,198.999,198.917,198.917,39600000.0
2005-05-11 08:03:00,198.927,198.934,198.876,198.882,74500001.0
2005-05-11 08:04:00,198.872,198.893,198.819,198.823,27400000.0
2005-05-11 08:05:00,198.847,198.86,198.81,198.812,42800000.0
2005-05-11 08:06:00,198.852,198.852,198.795,198.825,25500000.0
2005-05-11 08:07:00,198.845,198.89,198.833,198.89,34400000.0
2005-05-11 08:08:00,198.925,198.925,198.87,198.894,37900000.0
2005-05-11 08:09:00,198.914,198.949,198.899,198.929,18000000.0
2005-05-11 08:10:00,198.909,198.955,198.902,198.937,40400000.0
2005-05-11 08:11:00,198.951,198.958,198.891,198.958,82600001.0
2005-05-11 08:12:00,198.96,198.96,198.884,198.925,43300000.0
2005-05-11 08:13:00,198.969,198.992,198.953,198.978,74500000.0
2005-05-11 08:14:00,198.98,198.992,198.953,198.953,52900000.0
2005-05-11 08:15:00,198.924,199.023,198.92,199.002,75300001.0
2005-05-11 08:16:00,199.027,199.037,199.007,199.015,40299999.0
2005-05-11 08:17:00,199.05,199.062,198.988,199.038,47900000.0
2005-05-11 08:18:00,199.082,199.082,198.987,199.015,59400000.0
2005-05-11 08:19:00,199.006,199.018,198.989,199.0,50200000.0
2005-05-11 08:20:00,198.99,199.073,198.99,199.073,62300000.0
2005-05-11 08:21:00,199.075,199.077,198.998,199.008,45300000.0
2005-05-11 08:22:00,199.03,199.039,198.98,199.013,63099999.0
2005-05-11 08:23:00,198.972,199.008,198.951,198.978,50300000.0
2005-05-11 08:24:00,198.99,198.996,198.952,198.992,30600000.0
2005-05-11 08:25:00,199.025,199.03,198.898,198.899,24000000.0
2005-05-11 08:26:00,198.938,198.947,198.861,198.863,37600000.0
2005-05-11 08:27:00,198.889,198.902,198.863,198.864,32000000.0
2005-05-11 08:28:00,198.909,198.932,198.889,198.923,67400000.0
2005-05-11 08:29:00,198.933,198.964,198.915,198.941,117000002.0
2005-05-11 08:30:00,198.923,199.026,198.923,199.017,41400000.0
2005-05-11 08:31:00,198.995,198.995,198.962,198.972,84700000.0
2005-05-11 08:32:00,198.959,199.018,198.948,199.017,20300000.0
2005-05-11 08:33:00,199.003,199.039,199.0,199.038,64900000.0
2005-05-11 08:34:00,199.05,199.05,198.973,199.007,25000000.0
2005-05-11 08:35:00,198.974,199.005,198.963,199.001,46000000.0
2005-05-11 08:36:00,198.997,199.009,198.941,198.981,56300001.0
2005-05-11 08:37:00,199.005,199.016,198.98,199.008,84000000.0
2005-05-11 08:38:00,199.013,199.036,198.989,199.014,62600000.0
2005-05-11 08:39:00,199.008,199.04,199.0,199.015,40000000.0
2005-05-11 08:40:00,198.998,199.004,198.971,198.979,54500001.0
2005-05-11 08:41:00,198.983,199.002,198.972,198.99,54399999.0
2005-05-11 08:42:00,199.011,199.011,198.966,198.986,86300001.0
2005-05-11 08:43:00,198.968,199.027,198.968,199.008,52500000.0
2005-05-11 08:44:00,199.001,199.016,198.985,198.993,50600000.0
2005-05-11 08:45:00,198.961,199.025,198.961,199.002,43100000.0
2005-05-11 08:46:00,199.047,199.075,199.018,199.035,30700000.0
2005-05-11 08:47:00,199.029,199.071,199.025,199.037,102200000.0
2005-05-11 08:48:00,199.049,199.092,199.034,199.08,33400000.0
2005-05-11 08:49:00,199.067,199.081,199.036,199.056,54300000.0
2005-05-11 08:50:00,199.071,199.084,199.015,199.039,24100000.0
2005-05-11 08:51:00,198.998,199.096,198.99,199.096,61299998.0
2005-05-11 08:52:00,199.091,199.091,199.057,199.072,81499999.0
2005-05-11 08:53:00,199.081,199.096,199.042,199.047,31600000.0
2005-05-11 08:54:00,199.052,199.071,198.998,199.016,36600000.0
2005-05-11 08:55:00,199.03,199.071,199.015,199.071,62200001.0
2005-05-11 08:56:00,199.067,199.072,199.024,199.036,57600001.0
2005-05-11 08:57:00,199.033,199.113,199.023,199.076,66400000.0
2005-05-11 08:58:00,199.12,199.174,199.114,199.153,62000000.0
2005-05-11 08:59:00,199.177,199.177,199.128,199.134,32700000.0
2005-05-11 09:00:00,199.12,199.12,199.085,199.096,31000000.0
2005-05-11 09:01:00,199.095,199.153,199.095,199.153,82700000.0
2005-05-11 09:02:00,199.148,199.188,199.136,199.188,45100001.0
2005-05-11 09:03:00,199.185,199.221,199.172,199.211,31400000.0
2005-05-11 09:04:00,199.229,199.229,199.184,199.196,41100000.0
2005-05-11 09:05:00,199.228,199.228,199.175,199.19,29100000.0
2005-05-11 09:06:00,199.167,199.194,199.141,199.17,62200000.0
2005-05-11 09:07:00,199.138,199.186,199.136,199.157,68800000.0
2005-05-11 09:08:00,199.159,199.194,199.158,199.183,19700000.0
2005-05-11 09:09:00,199.195,199.22,199.191,199.208,31100000.0
2005-05-11 09:10:00,199.243,199.25,199.227,199.239,39000000.0
2005-05-11 09:11:00,199.254,199.271,199.233,199.25,105000000.0
2005-05-11 09:12:00,199.267,199.275,199.19,199.204,45399999.0
2005-05-11 09:13:00,199.197,199.238,199.197,199.222,36500000.0
2005-05-11 09:14:00,199.224,199.224,199.174,199.174,25100000.0
2005-05-11 09:15:00,199.186,199.197,199.137,199.157,48900000.0
2005-05-11 09:16:00,199.165,199.173,199.127,199.145,52100000.0
2005-05-11 09:17:00,199.156,199.16,199.119,199.143,54900000.0
2005-05-11 09:18:00,199.147,199.171,199.121,199.153,94400001.0
2005-05-11 09:19:00,199.169,199.179,199.136,199.152,43700000.0
2005-05-11 09:20:00,199.179,199.187,199.155,199.178,58300001.0
2005-05-11 09:21:00,199.194,199.204,199.151,199.183,44099999.0
2005-05-11 09:22:00,199.192,199.192,199.155,199.168,76700000.0
2005-05-11 09:23:00,199.205,199.208,199.165,199.169,67399998.0
2005-05-11 09:24:00,199.189,199.225,199.175,199.219,58600001.0
2005-05-11 09:25:00,199.223,199.277,199.218,199.254,58600000.0
2005-05-11 09:26:00,199.24,199.255,199.208,199.208,45300000.0
2005-05-11 09:27:00,199.203,199.218,199.185,199.218,77900000.0
2005-05-11 09:28:00,199.191,199.232,199.191,199.222,23400000.0
2005-05-11 09:29:00,199.211,199.252,199.211,199.232,62800000.0
2005-05-11 09:30:00,199.218,199.247,199.213,199.245,57200000.0
2005-05-11 09:31:00,199.246,199.254,199.214,199.22,44600001.0
2005-05-11 09:32:00,199.195,199.223,199.186,199.193,30400000.0
2005-05-11 09:33:00,199.242,199.255,199.207,199.239,58100000.0
2005-05-11 09:34:00,199.27,199.286,199.244,199.269,35900000.0
2005-05-11 09:35:00,199.27,199.298,199.21,199.21,53000000.0
2005-05-11 09:36:00,199.206,199.24,199.203,199.214,46800000.0
2005-05-11 09:37:00,199.232,199.25,199.199,199.212,39900000.0
2005-05-11 09:38:00,199.199,199.229,199.182,199.195,29500000.0
2005-05-11 09:39:00,199.202,199.202,199.152,199.169,30600000.0
2005-05-11 09:40:00,199.181,199.231,199.17,199.222,53500000.0
2005-05-11 09:41:00,199.192,199.23,199.187,199.23,43299999.0
2005-05-11 09:42:00,199.192,199.305,199.192,199.305,51300001.0
2005-05-11 09:43:00,199.312,199.316,199.256,199.275,33500000.0
2005-05-11 09:44:00,199.294,199.305,199.266,199.293,54700000.0
2005-05-11 09:45:00,199.294,199.319,199.285,199.306,19700000.0
2005-05-11 09:46:00,199.271,199.317,199.262,199.295,57099999.0
2005-05-11 09:47:00,199.272,199.282,199.232,199.241,48600000.0
2005-05-11 09:48:00,199.182,199.204,199.164,199.171,24800000.0
2005-05-11 09:49:00,199.166,199.199,199.148,199.166,67600000.0
2005-05-11 09:50:00,199.179,199.199,199.159,199.192,48600000.0
2005-05-11 09:51:00,199.16,199.2,199.135,199.15,23500000.0
2005-05-11 09:52:00,199.1,199.136,199.058,199.058,90600001.0
2005-05-11 09:53:00,199.06,199.096,199.037,199.083,36000000.0
2005-05-11 09:54:00,199.109,199.134,199.063,199.109,60900000.0
2005-05-11 09:55:00,199.144,199.164,199.123,199.151,42900000.0
2005-05-11 09:56:00,199.138,199.222,199.138,199.194,57100000.0
2005-05-11 09:57:00,199.172,199.247,199.172,199.22,62000001.0
2005-05-11 09:58:00,199.206,199.228,199.145,199.149,46300000.0
2005-05-11 09:59:00,199.133,199.139,199.1,199.113,57399999.0
2005-05-11 10:00:00,199.129,199.17,199.116,199.168,75200000.0
2005-05-11 10:01:00,199.172,199.191,199.139,199.168,54100000.0
2005-05-11 10:02:00,199.158,199.181,199.143,199.154,54500001.0
2005-05-11 10:03:00,199.139,199.182,199.126,199.166,73700000.0
2005-05-11 10:04:00,199.156,199.181,199.123,199.141,58500000.0
2005-05-11 10:05:00,199.177,199.177,199.106,199.128,19600000.0
2005-05-11 10:06:00,199.145,199.149,199.101,199.108,30200000.0
2005-05-11 10:07:00,199.106,199.157,199.096,199.126,33600000.0
2005-05-11 10:08:00,199.099,199.122,199.087,199.097,57800001.0
2005-05-11 10:09:00,199.133,199.137,199.097,199.117,28800000.0
2005-05-11 10:10:00,199.103,199.13,199.084,199.127,74600000.0
2005-05-11 10:11:00,199.097,199.131,199.076,199.1,56000000.0
2005-05-11 10:12:00,199.122,199.129,199.075,199.115,52100000.0
2005-05-11 10:13:00,199.126,199.138,199.105,199.122,44000000.0
2005-05-11 10:14:00,199.151,199.164,199.112,199.159,60300001.0
2005-05-11 10:15:00,199.16,199.169,199.126,199.136,46700000.0
2005-05-11 10:16:00,199.114,199.139,199.103,199.131,48400001.0
2005-05-11 10:17:00,199.134,199.147,199.096,199.113,60100000.0
2005-05-11 10:18:00,199.121,199.135,199.088,199.119,72699998.0
2005-05-11 10:19:00,199.109,199.137,199.094,199.119,44700000.0
2005-05-11 10:20:00,199.14,199.154,199.11,199.151,47400000.0
2005-05-11 10:21:00,199.13,199.158,199.114,199.117,34700000.0
2005-05-11 10:22:00,199.137,199.137,198.324,198.324,59300000.0
2005-05-11 10:23:00,198.336,198.376,198.182,198.254,59600000.0
2005-05-11 10:24:00,198.258,198.54,198.258,198.508,34400000.0
2005-05-11 10:25:00,198.58,198.735,198.54,198.735,49600000.0
2005-05-11 10:26:00,198.792,198.792,198.309,198.327,43100000.0
2005-05-11 10:27:00,198.313,198.399,198.292,198.372,38900001.0
2005-05-11 10:28:00,198.405,198.474,198.376,198.474,25300000.0
2005-05-11 10:29:00,198.525,198.525,198.283,198.315,86299999.0
2005-05-11 10:30:00,198.395,198.506,198.361,198.506,86500000.0
2005-05-11 10:31:00,198.503,198.561,198.485,198.523,75799999.0
2005-05-11 10:32:00,198.462,198.475,198.186,198.236,70499999.0
2005-05-11 10:33:00,198.243,198.271,198.057,198.057,65700000.0
2005-05-11 10:34:00,197.943,198.155,197.937,198.155,31900000.0
2005-05-11 10:35:00,198.347,198.358,198.265,198.308,32000000.0
2005-05-11 10:36:00,198.318,198.428,198.297,198.368,49900000.0
2005-05-11 10:37:00,198.272,198.274,198.201,198.201,29700000.0
2005-05-11 10:38:00,198.138,198.241,198.126,198.206,61900000.0
2005-05-11 10:39:00,198.178,198.334,198.169,198.334,60600000.0
2005-05-11 10:40:00,198.353,198.455,198.314,198.455,69900000.0
2005-05-11 10:41:00,198.482,198.496,198.421,198.463,31800000.0
2005-05-11 10:42:00,198.433,198.463,198.409,198.448,41900000.0
2005-05-11 10:43:00,198.42,198.527,198.409,198.525,71900000.0
2005-05-11 10:44:00,198.6,198.715,198.569,198.715,82000001.0
2005-05-11 10:45:00,198.722,198.722,198.66,198.697,59900000.0
2005-05-11 10:46:00,198.625,198.652,198.597,198.637,69100001.0
2005-05-11 10:47:00,198.614,199.053,198.579,199.053,52900000.0
2005-05-11 10:48:00,199.192,199.192,198.855,198.855,47200000.0
2005-05-11 10:49:00,198.72,198.858,198.685,198.708,56900000.0
2005-05-11 10:50:00,198.677,198.677,198.549,198.638,59900000.0
2005-05-11 10:51:00,198.683,198.686,198.544,198.55,59200000.0
2005-05-11 10:52:00,198.607,198.646,198.576,198.619,41500000.0
2005-05-11 10:53:00,198.662,198.688,198.617,198.688,38100000.0
2005-05-11 10:54:00,198.658,198.712,198.64,198.68,53500000.0
2005-05-11 10:55:00,198.712,198.753,198.684,198.733,31300000.0
2005-05-11 10:56:00,198.725,198.761,198.709,198.725,38600000.0
2005-05-11 10:57:00,198.648,198.66,198.551,198.551,63699999.0
2005-05-11 10:58:00,198.546,198.598,198.53,198.577,66900001.0
2005-05-11 10:59:00,198.538,198.553,198.514,198.535,39000000.0
2005-05-11 11:00:00,198.555,198.594,198.507,198.568,54600000.0
2005-05-11 11:01:00,198.578,198.619,198.57,198.602,52400000.0
2005-05-11 11:02:00,198.582,198.59,198.534,198.552,61099999.0
2005-05-11 11:03:00,198.523,198.572,198.505,198.569,34400000.0
2005-05-11 11:04:00,198.589,198.605,198.538,198.567,47200000.0
2005-05-11 11:05:00,198.568,198.666,198.556,198.576,26400000.0
2005-05-11 11:06:00,198.518,198.562,198.495,198.534,57700001.0
2005-05-11 11:07:00,198.507,198.662,198.505,198.649,38100000.0
2005-05-11 11:08:00,198.657,198.665,198.622,198.644,84899999.0
2005-05-11 11:09:00,198.626,198.674,198.62,198.643,32600000.0
2005-05-11 11:10:00,198.623,198.698,198.602,198.677,47700001.0
2005-05-11 11:11:00,198.663,198.663,198.615,198.629,20800000.0
2005-05-11 11:12:00,198.627,198.651,198.604,198.639,63400000.0
2005-05-11 11:13:00,198.657,198.681,198.607,198.64,22500000.0
2005-05-11 11:14:00,198.673,198.701,198.652,198.681,49300000.0
2005-05-11 11:15:00,198.687,198.687,198.572,198.642,86800001.0
2005-05-11 11:16:00,198.668,198.685,198.637,198.637,54900000.0
2005-05-11 11:17:00,198.632,198.685,198.609,198.685,34800000.0
2005-05-11 11:18:00,198.646,198.684,198.624,198.624,61900000.0
2005-05-11 11:19:00,198.586,198.662,198.566,198.662,101400001.0
2005-05-11 11:20:00,198.692,198.786,198.671,198.786,68600000.0
2005-05-11 11:21:00,198.785,198.79,198.747,198.753,27300000.0
2005-05-11 11:22:00,198.71,198.736,198.674,198.715,64800001.0
2005-05-11 11:23:00,198.698,198.77,198.691,198.754,28800000.0
2005-05-11 11:24:00,198.725,198.78,198.712,198.765,45300000.0
2005-05-11 11:25:00,198.786,198.807,198.761,198.786,45600001.0
2005-05-11 11:26:00,198.778,198.8,198.751,198.782,49100000.0
2005-05-11 11:27:00,198.788,198.788,198.647,198.661,47500000.0
2005-05-11 11:28:00,198.674,198.694,198.633,198.674,74100001.0
2005-05-11 11:29:00,198.709,198.709,198.654,198.685,43500000.0
2005-05-11 11:30:00,198.705,198.806,198.705,198.765,76000000.0
2005-05-11 11:31:00,198.7,198.735,198.65,198.66,53400000.0
2005-05-11 11:32:00,198.588,198.618,198.574,198.601,43000000.0
2005-05-11 11:33:00,198.594,198.618,198.561,198.561,70399999.0
2005-05-11 11:34:00,198.546,198.582,198.54,198.577,76100001.0
2005-05-11 11:35:00,198.563,198.566,198.486,198.486,60799999.0
2005-05-11 11:36:00,198.506,198.559,198.479,198.543,40700000.0
2005-05-11 11:37:00,198.536,198.554,198.525,198.54,50699999.0
2005-05-11 11:38:00,198.54,198.548,198.516,198.536,70000000.0
2005-05-11 11:39:00,198.555,198.555,198.436,198.468,88400000.0
2005-05-11 11:40:00,198.472,198.485,198.398,198.449,52100000.0
2005-05-11 11:41:00,198.443,198.509,198.432,198.49,54400001.0
2005-05-11 11:42:00,198.484,198.507,198.467,198.48,54100000.0
2005-05-11 11:43:00,198.44,198.459,198.397,198.423,54600000.0
2005-05-11 11:44:00,198.467,198.467,198.361,198.368,34100000.0
2005-05-11 11:45:00,198.395,198.445,198.382,198.445,58400000.0
2005-05-11 11:46:00,198.448,198.475,198.424,198.47,49399999.0
2005-05-11 11:47:00,198.456,198.488,198.434,198.465,59400001.0
2005-05-11 11:48:00,198.443,198.542,198.443,198.542,62700000.0
2005-05-11 11:49:00,198.5,198.531,198.482,198.524,76900000.0
2005-05-11 11:50:00,198.532,198.548,198.505,198.536,44800000.0
2005-05-11 11:51:00,198.564,198.6,198.548,198.595,51000000.0
2005-05-11 11:52:00,198.592,198.592,198.536,198.577,23200000.0
2005-05-11 11:53:00,198.603,198.61,198.562,198.585,80200000.0
2005-05-11 11:54:00,198.607,198.625,198.527,198.55,76700000.0
2005-05-11 11:55:00,198.543,198.609,198.533,198.603,53399999.0
2005-05-11 11:56:00,198.612,198.624,198.559,198.588,34000000.0
2005-05-11 11:57:00,198.573,198.592,198.55,198.573,55900001.0
2005-05-11 11:58:00,198.562,198.619,198.542,198.619,41300000.0
2005-05-11 11:59:00,198.641,198.643,198.575,198.59,42300000.0
2005-05-11 12:00:00,198.589,198.595,198.547,198.551,58800000.0
2005-05-11 12:01:00,198.56,198.576,198.527,198.539,67400000.0
2005-05-11 12:02:00,198.561,198.561,198.501,198.534,87700000.0
2005-05-11 12:03:00,198.555,198.576,198.516,198.557,48900000.0
2005-05-11 12:04:00,198.517,198.534,198.465,198.525,35300000.0
2005-05-11 12:05:00,198.487,198.519,198.487,198.519,33900000.0
2005-05-11 12:06:00,198.536,198.562,198.511,198.546,55699999.0
2005-05-11 12:07:00,198.538,198.553,198.527,198.543,40600000.0
2005-05-11 12:08:00,198.505,198.518,198.468,198.502,44400000.0
2005-05-11 12:09:00,198.475,198.504,198.439,198.504,34400000.0
2005-05-11 12:10:00,198.521,198.535,198.488,198.529,30200000.0
2005-05-11 12:11:00,198.532,198.532,198.482,198.513,41300000.0
2005-05-11 12:12:00,198.489,198.527,198.488,198.507,91800001.0
2005-05-11 12:13:00,198.523,198.523,198.462,198.503,37100000.0
2005-05-11 12:14:00,198.516,198.524,198.502,198.524,57200000.0
2005-05-11 12:15:00,198.513,198.53,198.484,198.529,23400000.0
2005-05-11 12:16:00,198.503,198.533,198.493,198.52,56100000.0
2005-05-11 12:17:00,198.514,198.55,198.507,198.55,63999999.0
2005-05-11 12:18:00,198.533,198.579,198.531,198.557,70100000.0
2005-05-11 12:19:00,198.569,198.614,198.563,198.61,35500000.0
2005-05-11 12:20:00,198.571,198.606,198.557,198.598,50300000.0
2005-05-11 12:21:00,198.632,198.636,198.554,198.563,78499999.0
2005-05-11 12:22:00,198.543,198.602,198.543,198.593,67100000.0
2005-05-11 12:23:00,198.57,198.597,198.558,198.592,36700000.0
2005-05-11 12:24:00,198.566,198.598,198.566,198.587,37900000.0
2005-05-11 12:25:00,198.556,198.602,198.552,198.595,41200000.0
2005-05-11 12:26:00,198.602,198.602,198.548,198.571,55000000.0
2005-05-11 12:27:00,198.543,198.589,198.531,198.585,41100000.0
2005-05-11 12:28:00,198.582,198.582,198.509,198.539,57400000.0
2005-05-11 12:29:00,198.549,198.553,198.468,198.514,46000000.0
2005-05-11 12:30:00,198.528,198.54,198.492,198.503,23800000.0
2005-05-11 12:31:00,198.509,198.512,198.462,198.475,63900000.0
2005-05-11 12:32:00,198.47,198.503,198.468,198.498,30100000.0
2005-05-11 12:33:00,198.485,198.496,198.469,198.477,29800000.0
2005-05-11 12:34:00,198.458,198.488,198.445,198.487,57500000.0
2005-05-11 12:35:00,198.482,198.491,198.436,198.474,44299999.0
2005-05-11 12:36:00,198.458,198.497,198.45,198.491,74700000.0
2005-05-11 12:37:00,198.512,198.513,198.431,198.458,80400001.0
2005-05-11 12:38:00,198.479,198.485,198.443,198.483,84300000.0
2005-05-11 12:39:00,198.489,198.512,198.482,198.494,68600000.0
2005-05-11 12:40:00,198.495,198.505,198.444,198.484,46899999.0
2005-05-11 12:41:00,198.468,198.48,198.424,198.424,56700000.0
2005-05-11 12:42:00,198.46,198.473,198.439,198.439,57200000.0
2005-05-11 12:43:00,198.497,198.498,198.45,198.46,30900000.0
2005-05-11 12:44:00,198.461,198.489,198.452,198.465,51699999.0
2005-05-11 12:45:00,198.432,198.452,198.393,198.4,67800000.0
2005-05-11 12:46:00,198.392,198.404,198.354,198.362,72300000.0
2005-05-11 12:47:00,198.376,198.376,198.299,198.322,41900000.0
2005-05-11 12:48:00,198.34,198.377,198.313,198.377,44600000.0
2005-05-11 12:49:00,198.385,198.393,198.325,198.344,42500000.0
2005-05-11 12:50:00,198.332,198.352,198.322,198.35,56600001.0
2005-05-11 12:51:00,198.346,198.397,198.337,198.388,66000001.0
2005-05-11 12:52:00,198.407,198.415,198.368,198.399,42700000.0
2005-05-11 12:53:00,198.385,198.433,198.381,198.415,12500000.0
2005-05-11 12:54:00,198.4,198.436,198.365,198.41,33700000.0
2005-05-11 12:55:00,198.381,198.393,198.346,198.393,65500000.0
2005-05-11 12:56:00,198.369,198.39,198.351,198.353,58400000.0
2005-05-11 12:57:00,198.407,198.407,198.294,198.331,51700000.0
2005-05-11 12:58:00,198.353,198.373,198.33,198.373,54200000.0
2005-05-11 12:59:00,198.383,198.467,198.365,198.465,34700000.0
2005-05-11 13:00:00,198.465,198.489,198.42,198.439,34400000.0
2005-05-11 13:01:00,198.449,198.458,198.403,198.435,39800000.0
2005-05-11 13:02:00,198.425,198.446,198.422,198.438,77800001.0
2005-05-11 13:03:00,198.414,198.418,198.351,198.401,65200000.0
2005-05-11 13:04:00,198.387,198.397,198.364,198.373,39800000.0
2005-05-11 13:05:00,198.392,198.4,198.365,198.4,67799999.0
2005-05-11 13:06:00,198.407,198.425,198.368,198.415,54900000.0
2005-05-11 13:07:00,198.401,198.431,198.384,198.419,34000000.0
2005-05-11 13:08:00,198.414,198.432,198.38,198.426,68400000.0
2005-05-11 13:09:00,198.388,198.44,198.376,198.423,35900000.0
2005-05-11 13:10:00,198.413,198.447,198.409,198.447,58200000.0
2005-05-11 13:11:00,198.421,198.433,198.402,198.405,22700000.0
2005-05-11 13:12:00,198.425,198.428,198.352,198.392,55600000.0
2005-05-11 13:13:00,198.369,198.413,198.36,198.398,41900000.0
2005-05-11 13:14:00,198.397,198.397,198.347,198.384,55800000.0
2005-05-11 13:15:00,198.387,198.409,198.345,198.388,47300000.0
2005-05-11 13:16:00,198.393,198.396,198.354,198.391,36900000.0
2005-05-11 13:17:00,198.35,198.385,198.35,198.37,63100001.0
2005-05-11 13:18:00,198.389,198.389,198.305,198.333,76800000.0
2005-05-11 13:19:00,198.374,198.399,198.338,198.365,58900000.0
2005-05-11 13:20:00,198.411,198.411,198.365,198.387,55800001.0
2005-05-11 13:21:00,198.39,198.416,198.381,198.405,52300000.0
2005-05-11 13:22:00,198.363,198.381,198.306,198.306,43000000.0
2005-05-11 13:23:00,198.296,198.307,198.269,198.273,64100001.0
2005-05-11 13:24:00,198.294,198.296,198.256,198.275,35000000.0
2005-05-11 13:25:00,198.282,198.304,198.25,198.278,46100000.0
2005-05-11 13:26:00,198.277,198.291,198.232,198.286,38600000.0
2005-05-11 13:27:00,198.27,198.303,198.254,198.29,82599999.0
2005-05-11 13:28:00,198.28,198.31,198.255,198.274,62399999.0
2005-05-11 13:29:00,198.253,198.297,198.251,198.292,70900002.0
2005-05-11 13:30:00,198.306,198.312,198.263,198.265,44099999.0
2005-05-11 13:31:00,198.268,198.305,198.253,198.283,45900001.0
2005-05-11 13:32:00,198.251,198.293,198.241,198.266,78100000.0
2005-05-11 13:33:00,198.263,198.303,198.246,198.298,43700000.0
2005-05-11 13:34:00,198.276,198.303,198.242,198.303,63500001.0
2005-05-11 13:35:00,198.268,198.304,198.253,198.304,38500000.0
2005-05-11 13:36:00,198.261,198.298,198.254,198.276,67900001.0
2005-05-11 13:37:00,198.287,198.304,198.274,198.304,40700000.0
2005-05-11 13:38:00,198.304,198.321,198.273,198.295,45299999.0
2005-05-11 13:39:00,198.33,198.339,198.283,198.285,58800001.0
2005-05-11 13:40:00,198.304,198.326,198.288,198.304,67400000.0
2005-05-11 13:41:00,198.339,198.339,198.309,198.328,46700000.0
2005-05-11 13:42:00,198.337,198.337,198.277,198.277,72099999.0
2005-05-11 13:43:00,198.332,198.332,198.275,198.3,63900001.0
2005-05-11 13:44:00,198.318,198.33,198.279,198.3,86600000.0
2005-05-11 13:45:00,198.288,198.341,198.282,198.317,46300000.0
2005-05-11 13:46:00,198.318,198.342,198.293,198.293,51399999.0
2005-05-11 13:47:00,198.336,198.336,198.266,198.273,34600000.0
2005-05-11 13:48:00,198.327,198.345,198.29,198.327,51100000.0
2005-05-11 13:49:00,198.336,198.342,198.293,198.318,53300000.0
2005-05-11 13:50:00,198.351,198.351,198.288,198.323,68800000.0
2005-05-11 13:51:00,198.331,198.331,198.273,198.273,61600000.0
2005-05-11 13:52:00,198.31,198.316,198.248,198.287,78299999.0
2005-05-11 13:53:00,198.312,198.317,198.257,198.271,73700000.0
2005-05-11 13:54:00,198.29,198.316,198.268,198.314,65100001.0
2005-05-11 13:55:00,198.282,198.297,198.251,198.271,45400000.0
2005-05-11 13:56:00,198.236,198.296,198.236,198.288,48600000.0
2005-05-11 13:57:00,198.287,198.287,198.23,198.26,28200000.0
2005-05-11 13:58:00,198.238,198.279,198.227,198.275,54400001.0
2005-05-11 13:59:00,198.282,198.305,198.257,198.303,36700000.0
2005-05-11 14:00:00,198.294,198.32,198.272,198.292,45200000.0
2005-05-11 14:01:00,198.266,198.288,198.255,198.278,24200000.0
2005-05-11 14:02:00,198.226,198.312,198.226,198.285,30700000.0
2005-05-11 14:03:00,198.283,198.309,198.273,198.3,29500000.0
2005-05-11 14:04:00,198.278,198.344,198.276,198.344,56300000.0
2005-05-11 14:05:00,198.354,198.354,198.317,198.35,54800000.0
2005-05-11 14:06:00,198.329,198.36,198.315,198.358,33100000.0
2005-05-11 14:07:00,198.306,198.341,198.263,198.29,57800001.0
2005-05-11 14:08:00,198.259,198.296,198.257,198.287,39500000.0
2005-05-11 14:09:00,198.285,198.285,198.24,198.254,44000000.0
2005-05-11 14:10:00,198.265,198.273,198.224,198.235,52800000.0
2005-05-11 14:11:00,198.252,198.291,198.249,198.291,83300001.0
2005-05-11 14:12:00,198.311,198.323,198.259,198.286,35800000.0
2005-05-11 14:13:00,198.248,198.321,198.248,198.317,58700000.0
2005-05-11 14:14:00,198.272,198.308,198.267,198.305,29000000.0
2005-05-11 14:15:00,198.3,198.306,198.266,198.278,44800000.0
2005-05-11 14:16:00,198.301,198.327,198.277,198.316,37100000.0
2005-05-11 14:17:00,198.303,198.322,198.263,198.293,67599999.0
2005-05-11 14:18:00,198.3,198.356,198.292,198.343,41400000.0
2005-05-11 14:19:00,198.308,198.347,198.295,198.343,38400000.0
2005-05-11 14:20:00,198.336,198.346,198.299,198.325,67599999.0
2005-05-11 14:21:00,198.325,198.37,198.316,198.356,50900000.0
2005-05-11 14:22:00,198.333,198.364,198.319,198.338,61400000.0
2005-05-11 14:23:00,198.333,198.34,198.314,198.34,36800000.0
2005-05-11 14:24:00,198.346,198.382,198.319,198.348,33100000.0
2005-05-11 14:25:00,198.374,198.374,198.336,198.371,55000000.0
2005-05-11 14:26:00,198.378,198.381,198.33,198.361,76400000.0
2005-05-11 14:27:00,198.345,198.364,198.319,198.346,69500000.0
2005-05-11 14:28:00,198.326,198.365,198.311,198.365,36300000.0
2005-05-11 14:29:00,198.335,198.364,198.306,198.325,46400000.0
2005-05-11 14:30:00,198.19,198.246,198.104,198.104,87500000.0
2005-05-11 14:31:00,198.045,198.114,198.002,198.066,50300000.0
2005-05-11 14:32:00,198.049,198.208,198.049,198.17,30200000.0
2005-05-11 14:33:00,198.212,198.23,198.177,198.206,80000000.0
2005-05-11 14:34:00,198.223,198.223,198.141,198.203,67200001.0
2005-05-11 14:35:00,198.182,198.391,198.177,198.384,54600001.0
2005-05-11 14:36:00,198.363,198.438,198.352,198.432,43300000.0
2005-05-11 14:37:00,198.42,198.508,198.417,198.477,48900000.0
2005-05-11 14:38:00,198.496,198.516,198.464,198.516,73800001.0
2005-05-11 14:39:00,198.529,198.547,198.449,198.477,51600000.0
2005-05-11 14:40:00,198.515,198.526,198.429,198.441,31000000.0
2005-05-11 14:41:00,198.459,198.459,198.406,198.406,37400000.0
2005-05-11 14:42:00,198.398,198.442,198.383,198.426,43600000.0
2005-05-11 14:43:00,198.43,198.446,198.41,198.428,47400000.0
2005-05-11 14:44:00,198.412,198.449,198.385,198.389,62100000.0
2005-05-11 14:45:00,198.394,198.413,198.35,198.359,46100001.0
2005-05-11 14:46:00,198.34,198.363,198.302,198.319,53699999.0
2005-05-11 14:47:00,198.306,198.394,198.297,198.375,49900000.0
2005-05-11 14:48:00,198.36,198.383,198.326,198.33,66600000.0
2005-05-11 14:49:00,198.315,198.339,198.281,198.306,53600001.0
2005-05-11 14:50:00,198.318,198.336,198.27,198.332,50700000.0
2005-05-11 14:51:00,198.333,198.395,198.33,198.384,47100000.0
2005-05-11 14:52:00,198.381,198.454,198.36,198.439,61899999.0
2005-05-11 14:53:00,198.425,198.474,198.419,198.466,42500000.0
2005-05-11 14:54:00,198.456,198.531,198.448,198.5,36300000.0
2005-05-11 14:55:00,198.476,198.508,198.452,198.462,46600000.0
2005-05-11 14:56:00,198.453,198.468,198.419,198.458,73700000.0
2005-05-11 14:57:00,198.45,198.469,198.404,198.404,64800000.0
2005-05-11 14:58:00,198.397,198.419,198.36,198.385,51900000.0
2005-05-11 14:59:00,198.377,198.389,198.325,198.35,64799999.0
2005-05-11 15:00:00,198.382,198.393,198.296,198.298,46900000.0
2005-05-11 15:01:00,198.28,198.332,198.263,198.272,40700000.0
2005-05-11 15:02:00,198.237,198.268,198.223,198.263,63000001.0
2005-05-11 15:03:00,198.267,198.289,198.226,198.247,57000001.0
2005-05-11 15:04:00,198.283,198.302,198.263,198.298,18600000.0
2005-05-11 15:05:00,198.294,198.308,198.278,198.284,21600000.0
2005-05-11 15:06:00,198.317,198.328,198.26,198.27,31300000.0
2005-05-11 15:07:00,198.295,198.295,198.243,198.273,35100000.0
2005-05-11 15:08:00,198.278,198.303,198.249,198.302,53300000.0
2005-05-11 15:09:00,198.295,198.306,198.23,198.236,51200000.0
2005-05-11 15:10:00,198.214,198.264,198.199,198.253,26600000.0
2005-05-11 15:11:00,198.256,198.275,198.208,198.256,35900000.0
2005-05-11 15:12:00,198.254,198.272,198.216,198.238,56600000.0
2005-05-11 15:13:00,198.207,198.27,198.204,198.242,62300001.0
2005-05-11 15:14:00,198.241,198.265,198.217,198.265,48400000.0
2005-05-11 15:15:00,198.259,198.268,198.218,198.235,24900000.0
2005-05-11 15:16:00,198.257,198.257,198.185,198.188,71200000.0
2005-05-11 15:17:00,198.165,198.222,198.142,198.222,61300001.0
2005-05-11 15:18:00,198.226,198.239,198.191,198.232,43400000.0
2005-05-11 15:19:00,198.233,198.251,198.201,198.242,44200000.0
2005-05-11 15:20:00,198.234,198.251,198.199,198.225,29500000.0
2005-05-11 15:21:00,198.235,198.252,198.22,198.242,36800000.0
2005-05-11 15:22:00,198.213,198.258,198.208,198.25,41700000.0
2005-05-11 15:23:00,198.241,198.252,198.174,198.184,56899999.0
2005-05-11 15:24:00,198.19,198.19,198.145,198.145,35900000.0
2005-05-11 15:25:00,198.165,198.192,198.125,198.154,57600000.0
2005-05-11 15:26:00,198.182,198.194,198.146,198.148,44900000.0
2005-05-11 15:27:00,198.132,198.16,198.094,198.134,47200000.0
2005-05-11 15:28:00,198.101,198.127,198.082,198.099,70600000.0
2005-05-11 15:29:00,198.078,198.096,198.064,198.088,81700000.0
2005-05-11 15:30:00,198.093,198.097,198.061,198.068,71900000.0
2005-05-11 15:31:00,198.053,198.078,198.033,198.052,61200000.0
2005-05-11 15:32:00,198.043,198.148,198.043,198.13,38900000.0
2005-05-11 15:33:00,198.12,198.209,198.111,198.209,53500000.0
2005-05-11 15:34:00,198.175,198.175,198.147,198.165,23200000.0
2005-05-11 15:35:00,198.187,198.187,198.132,198.152,65500000.0
2005-05-11 15:36:00,198.176,198.209,198.142,198.209,60100000.0
2005-05-11 15:37:00,198.193,198.255,198.186,198.255,42400000.0
2005-05-11 15:38:00,198.248,198.27,198.225,198.27,62500000.0
2005-05-11 15:39:00,198.263,198.299,198.258,198.299,58300000.0
2005-05-11 15:40:00,198.333,198.347,198.296,198.298,63000001.0
2005-05-11 15:41:00,198.328,198.328,198.276,198.322,48200000.0
2005-05-11 15:42:00,198.298,198.335,198.284,198.297,30900000.0
2005-05-11 15:43:00,198.302,198.302,198.251,198.284,49300000.0
2005-05-11 15:44:00,198.325,198.325,198.27,198.28,87699999.0
2005-05-11 15:45:00,198.282,198.317,198.276,198.297,37200001.0
2005-05-11 15:46:00,198.324,198.359,198.297,198.359,56200000.0
2005-05-11 15:47:00,198.377,198.384,198.329,198.376,63000000.0
2005-05-11 15:48:00,198.362,198.408,198.362,198.408,47100000.0
2005-05-11 15:49:00,198.389,198.397,198.351,198.378,71000001.0
2005-05-11 15:50:00,198.353,198.372,198.332,198.372,60100000.0
2005-05-11 15:51:00,198.394,198.414,198.368,198.402,92300001.0
2005-05-11 15:52:00,198.404,198.404,198.295,198.295,44000000.0
2005-05-11 15:53:00,198.277,198.317,198.26,198.306,33900000.0
2005-05-11 15:54:00,198.317,198.32,198.275,198.32,47600000.0
2005-05-11 15:55:00,198.306,198.313,198.273,198.293,43700001.0
2005-05-11 15:56:00,198.29,198.316,198.256,198.316,132900000.0
2005-05-11 15:57:00,198.314,198.338,198.27,198.308,67799999.0
2005-05-11 15:58:00,198.324,198.34,198.29,198.316,48200000.0
2005-05-11 15:59:00,198.323,198.326,198.287,198.292,51100000.0
2005-05-11 16:00:00,198.3,198.332,198.28,198.326,35600000.0
2005-05-11 16:01:00,198.347,198.362,198.296,198.328,37300000.0
2005-05-11 16:02:00,198.299,198.325,198.278,198.282,46200000.0
2005-05-11 16:03:00,198.317,198.317,198.223,198.231,32200000.0
2005-05-11 16:04:00,198.218,198.252,198.193,198.226,53800000.0
2005-05-11 16:05:00,198.213,198.243,198.193,198.235,53599999.0
2005-05-11 16:06:00,198.245,198.272,198.224,198.238,44500000.0
2005-05-11 16:07:00,198.245,198.289,198.245,198.286,64299999.0
2005-05-11 16:08:00,198.261,198.295,198.247,198.275,39100000.0
2005-05-11 16:09:00,198.275,198.311,198.238,198.311,56400000.0
2005-05-11 16:10:00,198.324,198.328,198.256,198.281,33400000.0
2005-05-11 16:11:00,198.272,198.277,198.225,198.244,48400001.0
2005-05-11 16:12:00,198.249,198.274,198.226,198.274,39200000.0
2005-05-11 16:13:00,198.265,198.354,198.248,198.354,47499999.0
2005-05-11 16:14:00,198.352,198.362,198.229,198.239,36200000.0
2005-05-11 16:15:00,198.223,198.249,198.191,198.228,52800001.0
2005-05-11 16:16:00,198.212,198.246,198.141,198.246,71200000.0
2005-05-11 16:17:00,198.272,198.282,198.199,198.236,50300000.0
2005-05-11 16:18:00,198.229,198.262,198.219,198.253,59300000.0
2005-05-11 16:19:00,198.258,198.258,198.211,198.211,34300000.0
2005-05-11 16:20:00,198.23,198.239,198.194,198.21,74000000.0
2005-05-11 16:21:00,198.26,198.265,198.142,198.152,30400000.0
2005-05-11 16:22:00,198.165,198.179,198.095,198.125,49300000.0
2005-05-11 16:23:00,198.146,198.154,198.119,198.154,52200000.0
2005-05-11 16:24:00,198.127,198.156,198.081,198.093,54200000.0
2005-05-11 16:25:00,198.086,198.103,198.065,198.093,25300000.0
2005-05-11 16:26:00,198.083,198.095,198.065,198.077,32300000.0
2005-05-11 16:27:00,198.085,198.1,198.063,198.077,42700000.0
2005-05-11 16:28:00,198.08,198.101,198.053,198.076,46900000.0
2005-05-11 16:29:00,198.061,198.089,198.045,198.085,61700000.0
2005-05-11 16:30:00,198.091,198.103,198.057,198.089,57200000.0
2005-05-11 16:31:00,198.07,198.095,198.048,198.058,68200000.0
2005-05-11 16:32:00,198.043,198.089,198.029,198.073,50200000.0
2005-05-11 16:33:00,198.059,198.086,198.044,198.065,74500001.0
2005-05-11 16:34:00,198.067,198.084,198.029,198.084,53100000.0
2005-05-11 16:35:00,198.053,198.12,198.041,198.07,101800001.0
2005-05-11 16:36:00,198.08,198.08,197.99,197.99,48899999.0
2005-05-11 16:37:00,198.004,198.054,198.001,198.054,58700001.0
2005-05-11 16:38:00,198.043,198.057,198.021,198.031,30300000.0
2005-05-11 16:39:00,198.064,198.096,198.046,198.085,55800001.0
2005-05-11 16:40:00,198.112,198.128,198.073,198.11,49900000.0
2005-05-11 16:41:00,198.123,198.139,198.099,198.118,68599999.0
2005-05-11 16:42:00,198.129,198.137,198.09,198.115,20400000.0
2005-05-11 16:43:00,198.103,198.139,198.098,198.108,44100000.0
2005-05-11 16:44:00,198.117,198.124,198.093,198.093,29500000.0
2005-05-11 16:45:00,198.093,198.147,198.091,198.115,45100000.0
2005-05-11 16:46:00,198.13,198.151,198.098,198.098,72900001.0
2005-05-11 16:47:00,198.106,198.106,198.027,198.041,51000000.0
2005-05-11 16:48:00,198.045,198.06,198.015,198.035,51400000.0
2005-05-11 16:49:00,198.055,198.062,198.025,198.062,46700000.0
2005-05-11 16:50:00,198.066,198.066,198.022,198.022,33300000.0
2005-05-11 16:51:00,198.024,198.038,198.011,198.012,81100000.0
2005-05-11 16:52:00,198.027,198.032,198.002,198.032,47300000.0
2005-05-11 16:53:00,198.056,198.079,198.019,198.022,64200000.0
2005-05-11 16:54:00,198.008,198.053,198.008,198.017,31800000.0
2005-05-11 16:55:00,198.023,198.042,197.925,197.976,64100000.0
2005-05-11 16:56:00,197.973,198.042,197.967,198.021,41500000.0
2005-05-11 16:57:00,198.022,198.035,198.002,198.035,51300000.0
2005-05-11 16:58:00,198.05,198.077,198.027,198.06,44300000.0
2005-05-11 16:59:00,198.045,198.064,198.013,198.063,60900000.0
2005-05-11 17:00:00,198.042,198.059,198.017,198.024,56900000.0
2005-05-11 17:01:00,198.009,198.031,197.994,197.998,48100000.0
2005-05-11 17:02:00,198.011,198.024,197.975,198.018,40899999.0
2005-05-11 17:03:00,198.022,198.046,197.982,198.039,88400000.0
2005-05-11 17:04:00,198.084,198.084,198.023,198.05,49600000.0
2005-05-11 17:05:00,198.085,198.103,198.025,198.027,38000000.0
2005-05-11 17:06:00,198.036,198.07,198.022,198.068,37000001.0
2005-05-11 17:07:00,198.049,198.052,198.023,198.052,43700000.0
2005-05-11 17:08:00,198.043,198.108,198.03,198.103,32000000.0
2005-05-11 17:09:00,198.101,198.131,198.096,198.119,54000000.0
2005-05-11 17:10:00,198.119,198.146,198.1,198.114,66500000.0
2005-05-11 17:11:00,198.117,198.137,198.066,198.077,25700000.0
2005-05-11 17:12:00,198.081,198.111,198.075,198.097,43600000.0
2005-05-11 17:13:00,198.085,198.12,198.077,198.12,52599999.0
2005-05-11 17:14:00,198.104,198.133,198.079,198.097,34100000.0
2005-05-11 17:15:00,198.137,198.143,198.102,198.143,31600000.0
2005-05-11 17:16:00,198.113,198.142,198.109,198.134,53300001.0
2005-05-11 17:17:00,198.149,198.187,198.14,198.143,67400000.0
2005-05-11 17:18:00,198.145,198.161,198.131,198.161,32300000.0
2005-05-11 17:19:00,198.181,198.181,198.123,198.148,72400000.0
2005-05-11 17:20:00,198.141,198.141,198.112,198.124,48600000.0
2005-05-11 17:21:00,198.145,198.147,198.091,198.091,23900000.0
2005-05-11 17:22:00,198.16,198.178,198.135,198.177,55800000.0
2005-05-11 17:23:00,198.171,198.195,198.155,198.178,70900000.0
2005-05-11 17:24:00,198.185,198.223,198.164,198.223,50500000.0
2005-05-11 17:25:00,198.216,198.247,198.194,198.239,30300000.0
2005-05-11 17:26:00,198.232,198.239,198.197,198.218,81800000.0
2005-05-11 17:27:00,198.206,198.257,198.206,198.257,21300000.0
2005-05-11 17:28:00,198.263,198.279,198.219,198.235,68699999.0
2005-05-11 17:29:00,198.264,198.271,198.234,198.252,94000001.0
2005-05-11 17:30:00,198.252,198.254,198.218,198.24,24300000.0
2005-05-11 17:31:00,198.228,198.269,198.228,198.251,51500000.0
2005-05-11 17:32:00,198.207,198.22,198.186,198.189,32900000.0
2005-05-11 17:33:00,198.161,198.19,198.137,198.148,58000000.0
2005-05-11 17:34:00,198.116,198.148,198.103,198.148,42800000.0
2005-05-11 17:35:00,198.137,198.153,198.093,198.135,82800001.0
2005-05-11 17:36:00,198.098,198.152,198.09,198.123,71900001.0
2005-05-11 17:37:00,198.117,198.141,198.074,198.141,51800000.0
2005-05-11 17:38:00,198.126,198.131,198.076,198.099,88900001.0
2005-05-11 17:39:00,198.094,198.133,198.079,198.133,37800000.0
2005-05-11 17:40:00,198.129,198.141,198.094,198.115,48800000.0
2005-05-11 17:41:00,198.137,198.137,198.086,198.108,58700000.0
2005-05-11 17:42:00,198.083,198.106,198.071,198.097,49200000.0
2005-05-11 17:43:00,198.09,198.124,198.071,198.123,36000000.0
2005-05-11 17:44:00,198.088,198.121,198.075,198.093,48300000.0
2005-05-11 17:45:00,198.109,198.115,198.084,198.104,35400000.0
2005-05-11 17:46:00,198.11,198.162,198.096,198.141,69799999.0
2005-05-11 17:47:00,198.136,198.136,198.094,198.131,30700000.0
2005-05-11 17:48:00,198.148,198.156,198.127,198.127,57600000.0
2005-05-11 17:49:00,198.165,198.165,198.12,198.12,50900001.0
2005-05-11 17:50:00,198.122,198.136,198.096,198.108,65399999.0
2005-05-11 17:51:00,198.102,198.13,198.071,198.114,48000000.0
2005-05-11 17:52:00,198.087,198.122,198.077,198.122,50600000.0
2005-05-11 17:53:00,198.097,198.119,198.083,198.119,41000000.0
2005-05-11 17:54:00,198.126,198.142,198.115,198.14,25700000.0
2005-05-11 17:55:00,198.149,198.153,198.074,198.127,83299999.0
2005-05-11 17:56:00,198.149,198.161,198.127,198.146,55700000.0
2005-05-11 17:57:00,198.141,198.151,198.101,198.104,29700000.0
2005-05-11 17:58:00,198.118,198.13,198.077,198.077,49900000.0
2005-05-11 17:59:00,198.067,198.076,198.021,198.06,74300000.0
2005-05-11 18:00:00,198.073,198.085,198.037,198.052,51900000.0
2005-05-11 18:01:00,198.079,198.093,198.042,198.06,523100004.0
2005-05-11 18:02:00,198.053,198.079,198.036,198.068,841499996.0
2005-05-11 18:03:00,198.082,198.082,198.032,198.055,741899999.0
2005-05-11 18:04:00,198.07,198.087,198.039,198.062,540200002.0
2005-05-11 18:05:00,198.087,198.207,198.027,198.084,743800003.0
2005-05-11 18:06:00,198.085,198.137,198.024,198.076,674900006.0
2005-05-11 18:07:00,198.088,198.206,198.082,198.147,678799996.0
2005-05-11 18:08:00,198.149,198.181,198.054,198.124,639700001.0
2005-05-11 18:09:00,198.123,198.188,198.077,198.139,504200000.0
2005-05-11 18:10:00,198.149,198.177,198.11,198.16,574500000.0
2005-05-11 18:11:00,198.163,198.195,198.084,198.113,393100001.0
2005-05-11 18:12:00,198.104,198.138,198.042,198.063,320700000.0
2005-05-11 18:13:00,198.089,198.191,198.056,198.116,534500000.0
2005-05-11 18:14:00,198.149,198.213,198.102,198.142,600500001.0
2005-05-11 18:15:00,198.129,198.165,198.064,198.122,707800001.0
2005-05-11 18:16:00,198.109,198.137,198.068,198.08,612700003.0
2005-05-11 18:17:00,198.076,198.123,198.012,198.016,258599999.0
2005-05-11 18:18:00,198.024,198.1,198.005,198.028,376299998.0
2005-05-11 18:19:00,198.031,198.06,197.953,198.005,455200001.0
2005-05-11 18:20:00,197.99,198.013,197.954,197.988,596399998.0
2005-05-11 18:21:00,197.98,198.039,197.952,198.002,603900001.0
2005-05-11 18:22:00,198.014,198.032,197.952,198.028,480699999.0
2005-05-11 18:23:00,198.021,198.053,197.973,198.033,860199995.0
2005-05-11 18:24:00,198.035,198.063,197.986,198.025,643900000.0
2005-05-11 18:25:00,198.018,198.035,197.983,198.021,459400000.0
2005-05-11 18:26:00,197.994,198.013,197.968,197.973,324900003.0
2005-05-11 18:27:00,197.983,197.983,197.875,197.928,389800001.0
2005-05-11 18:28:00,197.933,197.975,197.918,197.963,468800002.0
2005-05-11 18:29:00,197.98,197.996,197.951,197.982,557899998.0
2005-05-11 18:30:00,197.978,198.0,197.938,197.968,323700000.0
2005-05-11 18:31:00,197.985,197.987,197.937,197.975,400800002.0
2005-05-11 18:32:00,197.956,197.981,197.933,197.942,422199998.0
2005-05-11 18:33:00,197.949,197.968,197.896,197.935,435000000.0
2005-05-11 18:34:00,197.943,197.97,197.911,197.95,480800000.0
2005-05-11 18:35:00,197.944,197.965,197.908,197.92,452700001.0
2005-05-11 18:36:00,197.896,197.957,197.896,197.93,278500000.0
2005-05-11 18:37:00,197.93,197.954,197.85,197.912,169999998.0
2005-05-11 18:38:00,197.923,197.965,197.901,197.943,128400001.0
2005-05-11 18:39:00,197.955,197.955,197.911,197.938,84200000.0
2005-05-11 18:40:00,197.903,197.94,197.899,197.936,302200001.0
2005-05-11 18:41:00,197.937,197.978,197.893,197.97,236900000.0
2005-05-11 18:42:00,197.945,197.968,197.916,197.949,307199999.0
2005-05-11 18:43:00,197.934,197.967,197.934,197.934,147899999.0
2005-05-11 18:44:00,197.942,197.95,197.895,197.93,278400001.0
2005-05-11 18:45:00,197.89,197.927,197.881,197.907,257399999.0
2005-05-11 18:46:00,197.912,197.933,197.89,197.891,138899999.0
2005-05-11 18:47:00,197.883,197.898,197.863,197.863,101900001.0
2005-05-11 18:48:00,197.881,197.929,197.866,197.898,152200002.0
2005-05-11 18:49:00,197.911,197.912,197.854,197.873,194699999.0
2005-05-11 18:50:00,197.901,197.901,197.797,197.831,171100000.0
2005-05-11 18:51:00,197.823,197.873,197.672,197.734,190900001.0
2005-05-11 18:52:00,197.75,197.848,197.711,197.738,251200000.0
2005-05-11 18:53:00,197.733,197.756,197.7,197.729,257199998.0
2005-05-11 18:54:00,197.723,197.733,197.685,197.726,216100001.0
2005-05-11 18:55:00,197.665,197.75,197.665,197.716,229200000.0
2005-05-11 18:56:00,197.744,197.744,197.691,197.714,45600000.0
2005-05-11 18:57:00,197.731,197.75,197.693,197.728,119300000.0
2005-05-11 18:58:00,197.719,197.743,197.699,197.741,297700001.0
2005-05-11 18:59:00,197.745,197.777,197.733,197.757,281900001.0
2005-05-11 19:00:00,197.745,197.745,197.698,197.725,70100000.0
2005-05-11 19:01:00,197.745,197.762,197.702,197.736,116600000.0
2005-05-11 19:02:00,197.733,197.771,197.733,197.758,212499999.0
2005-05-11 19:03:00,197.731,197.759,197.724,197.739,232899999.0
2005-05-11 19:04:00,197.744,197.786,197.714,197.755,197800000.0
2005-05-11 19:05:00,197.755,197.763,197.706,197.754,150300000.0
2005-05-11 19:06:00,197.75,197.816,197.72,197.785,420499998.0
2005-05-11 19:07:00,197.798,197.836,197.759,197.83,321699999.0
2005-05-11 19:08:00,197.816,197.844,197.773,197.822,355799998.0
2005-05-11 19:09:00,197.817,197.868,197.786,197.853,159400002.0
2005-05-11 19:10:00,197.854,197.88,197.832,197.851,143200001.0
2005-05-11 19:11:00,197.867,197.874,197.84,197.848,37000000.0
2005-05-11 19:12:00,197.858,197.899,197.827,197.898,61200000.0
2005-05-11 19:13:00,197.911,197.918,197.883,197.907,129300001.0
2005-05-11 19:14:00,197.891,197.925,197.874,197.897,229400001.0
2005-05-11 19:15:00,197.902,197.919,197.859,197.907,252499999.0
2005-05-11 19:16:00,197.903,197.907,197.883,197.895,35399999.0
2005-05-11 19:17:00,197.883,197.933,197.862,197.91,81500000.0
2005-05-11 19:18:00,197.904,197.914,197.88,197.9,153200000.0
2005-05-11 19:19:00,197.9,197.925,197.841,197.841,237500000.0
2005-05-11 19:20:00,197.893,197.929,197.857,197.913,143700000.0
2005-05-11 19:21:00,197.933,197.948,197.888,197.926,96300000.0
2005-05-11 19:22:00,197.938,198.033,197.914,198.013,102400000.0
2005-05-11 19:23:00,198.032,198.064,198.005,198.045,427600002.0
2005-05-11 19:24:00,198.05,198.096,198.034,198.066,87000000.0
2005-05-11 19:25:00,198.08,198.094,198.054,198.091,199400001.0
2005-05-11 19:26:00,198.089,198.136,198.084,198.091,448299999.0
2005-05-11 19:27:00,198.069,198.096,198.01,198.042,296099999.0
2005-05-11 19:28:00,198.054,198.054,197.971,198.01,230499998.0
2005-05-11 19:29:00,197.989,198.003,197.952,197.952,49800000.0
2005-05-11 19:30:00,197.963,197.99,197.919,197.952,213500000.0
2005-05-11 19:31:00,197.971,198.0,197.961,197.966,166200002.0
2005-05-11 19:32:00,197.989,198.013,197.977,197.98,412099999.0
2005-05-11 19:33:00,198.005,198.011,197.954,197.988,218800001.0
2005-05-11 19:34:00,197.991,197.991,197.964,197.97,226499997.0
2005-05-11 19:35:00,197.965,197.992,197.94,197.97,334500000.0
2005-05-11 19:36:00,197.943,197.943,197.899,197.926,251999999.0
2005-05-11 19:37:00,197.936,197.955,197.894,197.929,99700000.0
2005-05-11 19:38:00,197.924,197.946,197.903,197.919,206300000.0
2005-05-11 19:39:00,197.943,197.965,197.937,197.937,151100000.0
2005-05-11 19:40:00,197.929,197.959,197.917,197.922,235200001.0
2005-05-11 19:41:00,197.932,197.945,197.91,197.929,323999999.0
2005-05-11 19:42:00,197.93,197.946,197.905,197.913,161800000.0
2005-05-11 19:43:00,197.918,197.947,197.91,197.936,39200000.0
2005-05-11 19:44:00,197.865,197.946,197.859,197.919,199500000.0
2005-05-11 19:45:00,197.931,197.948,197.898,197.939,120900000.0
2005-05-11 19:46:00,197.95,197.978,197.919,197.953,131600001.0
2005-05-11 19:47:00,197.974,197.979,197.925,197.953,54200000.0
2005-05-11 19:48:00,197.958,198.003,197.93,197.97,205899999.0
2005-05-11 19:49:00,197.96,197.969,197.943,197.969,187599999.0
2005-05-11 19:50:00,197.974,197.974,197.934,197.969,198500000.0
2005-05-11 19:51:00,197.975,197.995,197.934,197.975,198100000.0
2005-05-11 19:52:00,198.004,198.024,197.96,197.99,179500001.0
2005-05-11 19:53:00,197.993,197.997,197.957,197.973,172200001.0
2005-05-11 19:54:00,197.949,198.008,197.928,198.002,158400000.0
2005-05-11 19:55:00,198.027,198.065,198.005,198.035,53500000.0
2005-05-11 19:56:00,198.042,198.078,198.011,198.042,103800001.0
2005-05-11 19:57:00,198.026,198.064,198.019,198.025,129599999.0
2005-05-11 19:58:00,198.017,198.041,197.963,197.991,272700003.0
2005-05-11 19:59:00,198.028,198.047,198.011,198.043,215800001.0
2005-05-11 20:00:00,198.031,198.052,198.014,198.017,59200000.0
2005-05-11 20:01:00,198.026,198.039,197.973,197.98,111299999.0
2005-05-11 20:02:00,198.017,198.026,197.982,198.013,113700001.0
2005-05-11 20:03:00,197.978,198.051,197.978,198.051,161800001.0
2005-05-11 20:04:00,198.033,198.047,198.004,198.015,131700001.0
2005-05-11 20:05:00,198.028,198.067,198.028,198.045,122200000.0
2005-05-11 20:06:00,198.031,198.049,197.994,197.995,209200000.0
2005-05-11 20:07:00,198.007,198.029,197.967,197.983,109900001.0
2005-05-11 20:08:00,198.012,198.062,197.976,198.0,202499999.0
2005-05-11 20:09:00,198.01,198.023,197.956,197.979,130800001.0
2005-05-11 20:10:00,197.974,197.986,197.909,197.923,181499999.0
2005-05-11 20:11:00,197.925,197.949,197.882,197.924,277699999.0
2005-05-11 20:12:00,197.913,197.969,197.902,197.943,449599999.0
2005-05-11 20:13:00,197.953,197.963,197.911,197.942,148899999.0
2005-05-11 20:14:00,197.942,197.949,197.917,197.945,166400000.0
2005-05-11 20:15:00,197.937,197.96,197.899,197.931,295900001.0
2005-05-11 20:16:00,197.902,197.956,197.885,197.914,221700000.0
2005-05-11 20:17:00,197.916,197.936,197.892,197.919,63700000.0
2005-05-11 20:18:00,197.917,197.943,197.901,197.907,102500000.0
2005-05-11 20:19:00,197.937,197.953,197.888,197.902,196199998.0
2005-05-11 20:20:00,197.895,197.92,197.866,197.89,252000002.0
2005-05-11 20:21:00,197.94,197.945,197.9,197.904,124500000.0
2005-05-11 20:22:00,197.902,197.933,197.9,197.93,283599998.0
2005-05-11 20:23:00,197.925,197.954,197.901,197.935,171700001.0
2005-05-11 20:24:00,197.926,197.95,197.886,197.901,115600000.0
2005-05-11 20:25:00,197.885,197.947,197.885,197.934,289600000.0
2005-05-11 20:26:00,197.943,197.945,197.883,197.917,380799999.0
2005-05-11 20:27:00,197.919,197.93,197.886,197.915,222099999.0
2005-05-11 20:28:00,197.917,197.944,197.895,197.899,357600000.0
2005-05-11 20:29:00,197.909,197.926,197.888,197.901,449499998.0
2005-05-11 20:30:00,197.887,197.905,197.844,197.881,570299998.0
2005-05-11 20:31:00,197.886,197.907,197.854,197.854,407300001.0
2005-05-11 20:32:00,197.881,197.909,197.86,197.877,421600003.0
2005-05-11 20:33:00,197.9,197.921,197.855,197.869,224799999.0
2005-05-11 20:34:00,197.861,197.873,197.825,197.851,146700001.0
2005-05-11 20:35:00,197.85,197.861,197.826,197.845,78100000.0
2005-05-11 20:36:00,197.838,197.879,197.809,197.879,110400000.0
2005-05-11 20:37:00,197.852,197.867,197.826,197.844,97299999.0
2005-05-11 20:38:00,197.85,197.886,197.829,197.84,239499999.0
2005-05-11 20:39:00,197.834,197.851,197.807,197.819,171200001.0
2005-05-11 20:40:00,197.835,197.854,197.811,197.813,404100000.0
2005-05-11 20:41:00,197.842,197.855,197.818,197.855,207500003.0
2005-05-11 20:42:00,197.875,197.879,197.818,197.87,239099999.0
2005-05-11 20:43:00,197.875,197.888,197.827,197.835,302799998.0
2005-05-11 20:44:00,197.861,197.865,197.802,197.849,351800000.0
2005-05-11 20:45:00,197.853,197.887,197.842,197.862,227799999.0
2005-05-11 20:46:00,197.856,197.868,197.801,197.818,241900001.0
2005-05-11 20:47:00,197.831,197.831,197.771,197.811,242699999.0
2005-05-11 20:48:00,197.837,197.845,197.782,197.831,247799998.0
2005-05-11 20:49:00,197.822,197.85,197.815,197.832,69700000.0
2005-05-11 20:50:00,197.811,197.853,197.8,197.817,385600000.0
2005-05-11 20:51:00,197.79,197.848,197.767,197.79,172200000.0
2005-05-11 20:52:00,197.777,197.801,197.74,197.775,124900001.0
2005-05-11 20:53:00,197.735,197.767,197.68,197.682,296899999.0
2005-05-11 20:54:00,197.672,197.765,197.67,197.744,165400000.0
2005-05-11 20:55:00,197.743,197.743,197.687,197.734,329099999.0
2005-05-11 20:56:00,197.736,197.787,197.719,197.746,202700000.0
2005-05-11 20:57:00,197.78,197.843,197.768,197.824,341399999.0
2005-05-11 20:58:00,197.839,197.857,197.816,197.83,375200001.0
2005-05-11 20:59:00,197.822,197.845,197.74,197.782,500300003.0
2005-05-11 21:00:00,197.786,197.847,197.747,197.835,437600000.0
2005-05-11 21:01:00,197.837,197.839,197.789,197.798,401700000.0
2005-05-11 21:02:00,197.758,197.839,197.732,197.815,179300000.0
2005-05-11 21:03:00,197.819,197.854,197.793,197.825,198300000.0
2005-05-11 21:04:00,197.834,197.846,197.793,197.823,121500000.0
2005-05-11 21:05:00,197.812,197.848,197.807,197.825,163099997.0
2005-05-11 21:06:00,197.832,197.842,197.786,197.809,136700000.0
2005-05-11 21:07:00,197.824,197.846,197.798,197.835,201800001.0
2005-05-11 21:08:00,197.853,197.867,197.819,197.86,178300003.0
2005-05-11 21:09:00,197.847,197.864,197.798,197.845,86500000.0
2005-05-11 21:10:00,197.807,197.852,197.806,197.852,55800000.0
2005-05-11 21:11:00,197.862,197.87,197.833,197.853,106199998.0
2005-05-11 21:12:00,197.861,197.87,197.841,197.845,107299999.0
2005-05-11 21:13:00,197.862,197.878,197.833,197.833,152500001.0
2005-05-11 21:14:00,197.847,197.88,197.822,197.853,334700000.0
2005-05-11 21:15:00,197.855,197.879,197.816,197.848,290000001.0
2005-05-11 21:16:00,197.855,197.862,197.793,197.793,96400001.0
2005-05-11 21:17:00,197.883,197.883,197.848,197.873,296100005.0
2005-05-11 21:18:00,197.876,197.9,197.846,197.864,174500002.0
2005-05-11 21:19:00,197.839,197.86,197.8,197.855,190200000.0
2005-05-11 21:20:00,197.838,197.86,197.816,197.843,368700000.0
2005-05-11 21:21:00,197.87,197.87,197.813,197.844,284500000.0
2005-05-11 21:22:00,197.829,197.854,197.803,197.823,176099999.0
2005-05-11 21:23:00,197.831,197.862,197.811,197.854,138000000.0
2005-05-11 21:24:00,197.855,197.894,197.823,197.871,191400000.0
2005-05-11 21:25:00,197.874,197.899,197.849,197.881,237000000.0
2005-05-11 21:26:00,197.871,197.894,197.851,197.885,123500000.0
2005-05-11 21:27:00,197.875,197.908,197.857,197.883,178699998.0
2005-05-11 21:28:00,197.895,197.904,197.864,197.895,117400000.0
2005-05-11 21:29:00,197.891,197.907,197.852,197.878,114200002.0
2005-05-11 21:30:00,197.895,197.895,197.858,197.882,112800000.0
2005-05-11 21:31:00,197.861,197.879,197.857,197.873,70299999.0
2005-05-11 21:32:00,197.859,197.911,197.859,197.877,101000001.0
2005-05-11 21:33:00,197.91,197.918,197.861,197.887,115400000.0
2005-05-11 21:34:00,197.898,197.914,197.863,197.89,162099999.0
2005-05-11 21:35:00,197.895,197.903,197.854,197.871,59900000.0
2005-05-11 21:36:00,197.918,197.918,197.869,197.884,110500001.0
2005-05-11 21:37:00,197.875,197.902,197.852,197.865,107600001.0
2005-05-11 21:38:00,197.858,197.894,197.857,197.87,52500001.0
2005-05-11 21:39:00,197.865,197.882,197.849,197.867,27300000.0
2005-05-11 21:40:00,197.819,197.89,197.819,197.88,51700000.0
2005-05-11 21:41:00,197.897,197.919,197.864,197.881,48900000.0
2005-05-11 21:42:00,197.877,197.904,197.829,197.898,121900000.0
2005-05-11 21:43:00,197.904,197.907,197.881,197.881,52100000.0
2005-05-11 21:44:00,197.9,197.905,197.859,197.878,257000000.0
2005-05-11 21:45:00,197.888,197.918,197.888,197.892,90800000.0
2005-05-11 21:46:00,197.9,197.929,197.874,197.899,187799999.0
2005-05-11 21:47:00,197.893,197.933,197.88,197.903,68300001.0
2005-05-11 21:48:00,197.897,197.91,197.834,197.91,90700000.0
2005-05-11 21:49:00,197.913,197.913,197.879,197.901,67500000.0
2005-05-11 21:50:00,197.879,197.918,197.874,197.908,78299999.0
2005-05-11 21:51:00,197.919,197.927,197.877,197.927,125800000.0
2005-05-11 21:52:00,197.915,197.944,197.898,197.93,105699999.0
2005-05-11 21:53:00,197.929,197.93,197.901,197.93,47300001.0
2005-05-11 21:54:00,197.934,197.934,197.887,197.924,83700001.0
2005-05-11 21:55:00,197.929,197.939,197.913,197.935,49900001.0
2005-05-11 21:56:00,197.919,197.934,197.87,197.89,38400000.0
2005-05-11 21:57:00,197.908,197.941,197.895,197.912,44600000.0
2005-05-11 21:58:00,197.905,197.952,197.885,197.92,73799999.0
2005-05-11 21:59:00,197.94,197.962,197.882,197.91,189000002.0
2005-05-11 22:00:00,197.906,197.947,197.861,197.897,175800000.0
2005-05-11 22:01:00,197.9,197.92,197.868,197.906,163300000.0
2005-05-11 22:02:00,197.914,197.922,197.887,197.891,286600000.0
2005-05-11 22:03:00,197.899,197.904,197.85,197.878,68700000.0
2005-05-11 22:04:00,197.872,197.907,197.868,197.906,173199998.0
2005-05-11 22:05:00,197.866,197.891,197.851,197.864,148800000.0
2005-05-11 22:06:00,197.834,197.909,197.83,197.904,39000000.0
2005-05-11 22:07:00,197.937,197.941,197.85,197.867,84599999.0
2005-05-11 22:08:00,197.919,197.923,197.893,197.915,42800000.0
2005-05-11 22:09:00,197.892,197.939,197.876,197.939,54299999.0
2005-05-11 22:10:00,197.932,197.95,197.879,197.879,29900000.0
2005-05-11 22:11:00,197.935,197.941,197.88,197.932,50700000.0
2005-05-11 22:12:00,197.905,197.908,197.884,197.895,93600000.0
2005-05-11 22:13:00,197.921,197.927,197.836,197.836,47700000.0
2005-05-11 22:14:00,197.918,197.918,197.88,197.884,33400000.0
2005-05-11 22:15:00,197.89,197.919,197.873,197.879,195399998.0
2005-05-11 22:16:00,197.902,197.92,197.89,197.905,246500001.0
2005-05-11 22:17:00,197.889,197.898,197.858,197.86,66500001.0
2005-05-11 22:18:00,197.885,197.888,197.858,197.859,82300001.0
2005-05-11 22:19:00,197.885,197.898,197.878,197.898,81500000.0
2005-05-11 22:20:00,197.907,197.907,197.867,197.899,43900000.0
2005-05-11 22:21:00,197.867,197.942,197.867,197.932,64400000.0
2005-05-11 22:22:00,197.918,197.918,197.882,197.885,74800000.0
2005-05-11 22:23:00,197.898,197.919,197.879,197.879,93400000.0
2005-05-11 22:24:00,197.91,197.916,197.872,197.905,90799999.0
2005-05-11 22:25:00,197.901,197.933,197.883,197.933,59700000.0
2005-05-11 22:26:00,197.938,197.938,197.915,197.915,29000000.0
2005-05-11 22:27:00,197.912,197.914,197.835,197.835,185600000.0
2005-05-11 22:28:00,197.9,197.944,197.882,197.924,42000000.0
2005-05-11 22:29:00,197.917,197.923,197.874,197.898,205300001.0
2005-05-11 22:30:00,197.858,197.933,197.858,197.907,32800000.0
2005-05-11 22:31:00,197.881,197.911,197.873,197.897,69600000.0
2005-05-11 22:32:00,197.889,197.918,197.889,197.9,108400000.0
2005-05-11 22:33:00,197.919,197.938,197.872,197.89,149200000.0
2005-05-11 22:34:00,197.869,197.894,197.846,197.87,296699999.0
2005-05-11 22:35:00,197.859,197.875,197.85,197.864,32700000.0
2005-05-11 22:36:00,197.879,197.898,197.837,197.883,119900001.0
2005-05-11 22:37:00,197.883,197.887,197.857,197.885,69500000.0
2005-05-11 22:38:00,197.887,197.894,197.845,197.845,38400000.0
2005-05-11 22:39:00,197.889,197.898,197.863,197.887,48900000.0
2005-05-11 22:40:00,197.865,197.889,197.854,197.874,102900000.0
2005-05-11 22:41:00,197.911,197.911,197.84,197.883,86100000.0
2005-05-11 22:42:00,197.888,197.904,197.867,197.9,70399999.0
2005-05-11 22:43:00,197.911,197.912,197.867,197.867,62900000.0
2005-05-11 22:44:00,197.884,197.925,197.884,197.91,133799999.0
2005-05-11 22:45:00,197.869,197.916,197.868,197.903,136900000.0
2005-05-11 22:46:00,197.909,197.913,197.885,197.913,52800000.0
2005-05-11 22:47:00,197.906,197.927,197.896,197.918,71500000.0
2005-05-11 22:48:00,197.914,197.957,197.898,197.933,70000000.0
2005-05-11 22:49:00,197.884,197.942,197.884,197.893,66500000.0
2005-05-11 22:50:00,197.926,197.964,197.926,197.962,80500000.0
2005-05-11 22:51:00,197.966,197.973,197.902,197.938,89200000.0
2005-05-11 22:52:00,197.929,197.966,197.891,197.891,30800000.0
2005-05-11 22:53:00,197.961,197.992,197.926,197.962,116899998.0
2005-05-11 22:54:00,197.949,197.958,197.907,197.912,65500000.0
2005-05-11 22:55:00,197.955,197.995,197.954,197.971,62100000.0
2005-05-11 22:56:00,197.984,197.998,197.944,197.979,115699998.0
2005-05-11 22:57:00,197.97,198.002,197.97,197.978,90900001.0
2005-05-11 22:58:00,197.992,198.034,197.979,198.012,39200000.0
2005-05-11 22:59:00,197.996,198.025,197.978,197.987,58900000.0
2005-05-11 23:00:00,198.014,198.021,197.968,197.991,91000000.0
2005-05-11 23:01:00,198.009,198.06,197.991,198.06,16700000.0
2005-05-11 23:02:00,198.024,198.047,198.024,198.033,59000000.0
2005-05-11 23:03:00,198.021,198.049,197.995,198.026,65800000.0
2005-05-11 23:04:00,198.023,198.057,198.004,198.05,59500000.0
2005-05-11 23:05:00,198.052,198.088,198.035,198.035,31000000.0
2005-05-11 23:06:00,198.02,198.023,197.985,198.019,22300000.0
2005-05-11 23:07:00,198.024,198.026,197.973,197.985,69600001.0
2005-05-11 23:08:00,198.042,198.075,198.018,198.075,63800000.0
2005-05-11 23:09:00,198.096,198.098,198.067,198.088,33200000.0
2005-05-11 23:10:00,198.09,198.192,198.076,198.174,71900000.0
2005-05-11 23:11:00,198.123,198.143,198.081,198.143,70400000.0
2005-05-11 23:12:00,198.18,198.192,198.129,198.129,51399999.0
2005-05-11 23:13:00,198.13,198.171,198.099,198.163,68500001.0
2005-05-11 23:14:00,198.133,198.152,198.102,198.113,98799999.0
2005-05-11 23:15:00,198.139,198.146,198.1,198.116,57000000.0
2005-05-11 23:16:00,198.127,198.14,198.109,198.109,17300000.0
2005-05-11 23:17:00,198.075,198.091,198.063,198.063,58500001.0
2005-05-11 23:18:00,198.112,198.112,198.052,198.057,43400000.0
2005-05-11 23:19:00,198.088,198.098,198.067,198.085,54699999.0
2005-05-11 23:20:00,198.084,198.089,198.05,198.058,53100000.0
2005-05-11 23:21:00,198.056,198.078,198.019,198.047,78800000.0
2005-05-11 23:22:00,198.05,198.067,198.024,198.067,85400000.0
2005-05-11 23:23:00,198.08,198.094,198.026,198.062,54900000.0
2005-05-11 23:24:00,198.098,198.098,198.047,198.068,54900000.0
2005-05-11 23:25:00,198.078,198.105,198.074,198.088,26400000.0
2005-05-11 23:26:00,198.075,198.102,198.071,198.077,58700001.0
2005-05-11 23:27:00,198.071,198.092,198.031,198.045,34300000.0
2005-05-11 23:28:00,198.044,198.071,198.025,198.063,64600000.0
2005-05-11 23:29:00,198.045,198.063,198.02,198.02,62900000.0
2005-05-11 23:30:00,198.054,198.054,198.028,198.039,29900000.0
2005-05-11 23:31:00,198.062,198.062,198.028,198.028,35400000.0
2005-05-11 23:32:00,198.007,198.014,197.973,197.982,73800000.0
2005-05-11 23:33:00,197.985,198.0,197.947,197.947,43500000.0
2005-05-11 23:34:00,198.016,198.022,197.966,197.982,37700000.0
2005-05-11 23:35:00,197.992,198.011,197.976,197.986,42300000.0
2005-05-11 23:36:00,198.001,198.008,197.943,197.986,23000000.0
2005-05-11 23:37:00,197.991,198.056,197.984,198.051,50500000.0
2005-05-11 23:38:00,198.078,198.078,197.994,198.031,38200000.0
2005-05-11 23:39:00,198.048,198.074,198.02,198.074,52800000.0
2005-05-11 23:40:00,198.047,198.079,198.02,198.045,44400000.0
2005-05-11 23:41:00,198.077,198.082,198.03,198.042,28700000.0
2005-05-11 23:42:00,198.027,198.06,197.999,198.055,45000000.0
2005-05-11 23:43:00,198.044,198.062,198.025,198.062,58900000.0
2005-05-11 23:44:00,198.03,198.063,198.008,198.061,78300001.0
2005-05-11 23:45:00,198.081,198.081,198.057,198.079,31100000.0
2005-05-11 23:46:00,198.073,198.073,198.024,198.024,51500000.0
2005-05-11 23:47:00,198.063,198.104,198.058,198.088,40900000.0
2005-05-11 23:48:00,198.097,198.104,198.035,198.038,48800000.0
2005-05-11 23:49:00,198.09,198.09,198.065,198.086,37000000.0
2005-05-11 23:50:00,198.066,198.084,198.049,198.081,35200000.0
2005-05-11 23:51:00,198.129,198.129,198.081,198.11,86700001.0
2005-05-11 23:52:00,198.097,198.098,198.045,198.051,31500000.0
2005-05-11 23:53:00,198.09,198.113,198.087,198.102,48200001.0
2005-05-11 23:54:00,198.078,198.112,198.055,198.09,59200000.0
2005-05-11 23:55:00,198.102,198.115,198.07,198.115,61499999.0
2005-05-11 23:56:00,198.115,198.125,198.058,198.065,49300001.0
2005-05-11 23:57:00,198.107,198.121,198.068,198.102,28000000.0
2005-05-11 23:58:00,198.098,198.105,198.079,198.079,64200000.0
2005-05-11 23:59:00,198.111,198.111,198.079,198.098,33000000.0
2005-05-12 00:00:00,198.07,198.091,198.03,198.071,43600001.0
2005-05-12 00:01:00,198.051,198.065,198.04,198.054,51000000.0
2005-05-12 00:02:00,198.079,198.091,197.993,198.016,40300000.0
2005-05-12 00:03:00,198.017,198.032,198.004,198.021,46099999.0
2005-05-12 00:04:00,197.997,198.022,197.989,198.017,58099999.0
2005-05-12 00:05:00,198.027,198.028,197.938,197.941,49400000.0
2005-05-12 00:06:00,197.997,198.012,197.96,198.012,65900000.0
2005-05-12 00:07:00,198.03,198.039,197.983,198.039,48600000.0
2005-05-12 00:08:00,198.022,198.057,198.02,198.055,60500000.0
2005-05-12 00:09:00,198.076,198.085,198.047,198.085,55400000.0
2005-05-12 00:10:00,198.12,198.12,198.033,198.108,50400000.0
2005-05-12 00:11:00,198.081,198.094,198.067,198.079,64100000.0
2005-05-12 00:12:00,198.053,198.096,198.046,198.071,54000000.0
2005-05-12 00:13:00,198.058,198.078,198.042,198.065,39600000.0
2005-05-12 00:14:00,198.124,198.124,198.073,198.111,79400000.0
2005-05-12 00:15:00,198.105,198.124,198.072,198.072,30400000.0
2005-05-12 00:16:00,198.098,198.138,198.09,198.096,84000000.0
2005-05-12 00:17:00,198.117,198.137,198.101,198.126,42000000.0
2005-05-12 00:18:00,198.124,198.152,198.111,198.134,68200001.0
2005-05-12 00:19:00,198.137,198.144,198.094,198.133,33300000.0
2005-05-12 00:20:00,198.138,198.153,198.133,198.142,60200000.0
2005-05-12 00:21:00,198.14,198.147,198.116,198.121,28600000.0
2005-05-12 00:22:00,198.125,198.149,198.056,198.056,34700000.0
2005-05-12 00:23:00,198.119,198.136,198.092,198.136,36300000.0
2005-05-12 00:24:00,198.14,198.165,198.126,198.155,71300000.0
2005-05-12 00:25:00,198.186,198.186,198.143,198.158,51599999.0
2005-05-12 00:26:00,198.118,198.168,198.108,198.157,38200000.0
2005-05-12 00:27:00,198.139,198.177,198.139,198.177,60999999.0
2005-05-12 00:28:00,198.175,198.175,198.149,198.165,43000000.0
2005-05-12 00:29:00,198.174,198.174,198.125,198.126,65999999.0
2005-05-12 00:30:00,198.175,198.189,198.148,198.154,33800000.0
2005-05-12 00:31:00,198.127,198.173,198.114,198.154,115300001.0
2005-05-12 00:32:00,198.165,198.201,198.16,198.201,47400000.0
2005-05-12 00:33:00,198.188,198.19,198.163,198.179,19800000.0
2005-05-12 00:34:00,198.212,198.212,198.127,198.128,70100001.0
2005-05-12 00:35:00,198.15,198.175,198.138,198.175,66200000.0
2005-05-12 00:36:00,198.151,198.181,198.132,198.134,45700000.0
2005-05-12 00:37:00,198.179,198.184,198.137,198.14,38800000.0
2005-05-12 00:38:00,198.152,198.156,198.068,198.076,40600000.0
2005-05-12 00:39:00,198.132,198.138,198.056,198.056,21200000.0
2005-05-12 00:40:00,198.143,198.149,198.095,198.095,71800000.0
2005-05-12 00:41:00,198.117,198.123,198.06,198.088,52400000.0
2005-05-12 00:42:00,198.07,198.1,198.048,198.076,33900000.0
2005-05-12 00:43:00,198.09,198.116,198.077,198.116,48000000.0
2005-05-12 00:44:00,198.076,198.099,198.053,198.098,47000000.0
2005-05-12 00:45:00,198.082,198.091,198.044,198.076,29600000.0
2005-05-12 00:46:00,198.04,198.117,198.04,198.117,21200000.0
2005-05-12 00:47:00,198.122,198.122,198.062,198.075,55000000.0
2005-05-12 00:48:00,198.117,198.133,198.083,198.083,27900000.0
2005-05-12 00:49:00,198.059,198.093,198.041,198.041,38700000.0
2005-05-12 00:50:00,198.104,198.104,198.061,198.066,44600000.0
2005-05-12 00:51:00,198.059,198.073,198.05,198.05,64400000.0
2005-05-12 00:52:00,198.049,198.063,197.995,198.04,54600000.0
2005-05-12 00:53:00,198.047,198.057,198.007,198.007,62700001.0
2005-05-12 00:54:00,197.985,198.022,197.985,198.008,49400000.0
2005-05-12 00:55:00,198.033,198.049,198.025,198.028,26700000.0
2005-05-12 00:56:00,198.042,198.054,197.994,198.009,21900000.0
2005-05-12 00:57:00,198.056,198.105,198.043,198.105,47300000.0
2005-05-12 00:58:00,198.066,198.093,198.062,198.082,67499999.0
2005-05-12 00:59:00,198.077,198.111,198.076,198.089,17400000.0
2005-05-12 01:00:00,198.116,198.116,198.072,198.093,43100000.0
2005-05-12 01:01:00,198.073,198.112,198.073,198.099,63300001.0
2005-05-12 01:02:00,198.106,198.112,198.095,198.112,46800000.0
2005-05-12 01:03:00,198.102,198.134,198.095,198.134,44500000.0
2005-05-12 01:04:00,198.079,198.114,198.057,198.11,53900000.0
2005-05-12 01:05:00,198.104,198.135,198.1,198.135,74200001.0
2005-05-12 01:06:00,198.128,198.144,198.115,198.142,23100000.0
2005-05-12 01:07:00,198.141,198.168,198.141,198.155,42600000.0
2005-05-12 01:08:00,198.162,198.167,198.075,198.075,55300000.0
2005-05-12 01:09:00,198.124,198.156,198.111,198.14,43900000.0
2005-05-12 01:10:00,198.12,198.133,198.071,198.073,20600000.0
2005-05-12 01:11:00,198.071,198.109,198.066,198.081,86300000.0
2005-05-12 01:12:00,198.106,198.106,198.048,198.071,51699999.0
2005-05-12 01:13:00,198.092,198.095,198.044,198.077,131500001.0
2005-05-12 01:14:00,198.063,198.094,198.063,198.065,61500000.0
2005-05-12 01:15:00,198.084,198.098,198.052,198.07,84300000.0
2005-05-12 01:16:00,198.062,198.08,198.043,198.075,44100000.0
2005-05-12 01:17:00,198.046,198.049,198.019,198.024,41600000.0
2005-05-12 01:18:00,198.029,198.048,198.02,198.039,52500000.0
2005-05-12 01:19:00,198.053,198.078,198.034,198.074,40400000.0
2005-05-12 01:20:00,198.082,198.082,198.069,198.078,81400000.0
2005-05-12 01:21:00,198.069,198.071,198.03,198.037,51400000.0
2005-05-12 01:22:00,198.052,198.059,198.019,198.047,29200000.0
2005-05-12 01:23:00,198.022,198.046,198.0,198.022,49100000.0
2005-05-12 01:24:00,198.044,198.054,198.035,198.054,52000000.0
2005-05-12 01:25:00,198.046,198.064,198.038,198.052,38100000.0
2005-05-12 01:26:00,198.074,198.074,198.004,198.058,56400000.0
2005-05-12 01:27:00,198.05,198.059,197.997,197.997,24500000.0
2005-05-12 01:28:00,198.05,198.062,198.022,198.062,42999999.0
2005-05-12 01:29:00,198.018,198.045,197.997,198.042,68800002.0
2005-05-12 01:30:00,198.073,198.073,198.003,198.006,31400000.0
2005-05-12 01:31:00,198.071,198.071,198.026,198.044,40400000.0
2005-05-12 01:32:00,198.053,198.058,197.995,198.015,45300000.0
2005-05-12 01:33:00,198.029,198.029,197.96,197.996,59300000.0
2005-05-12 01:34:00,198.031,198.031,197.985,197.998,35700000.0
2005-05-12 01:35:00,198.014,198.025,197.993,198.007,60700001.0
2005-05-12 01:36:00,197.975,198.008,197.971,197.983,21800000.0
2005-05-12 01:37:00,197.968,197.986,197.957,197.978,34700000.0
2005-05-12 01:38:00,197.966,197.993,197.966,197.99,49499999.0
2005-05-12 01:39:00,197.977,198.008,197.971,198.008,70100000.0
2005-05-12 01:40:00,198.009,198.015,197.964,198.008,37900000.0
2005-05-12 01:41:00,198.01,198.025,197.964,197.967,51599999.0
2005-05-12 01:42:00,197.969,197.978,197.947,197.978,58900000.0
2005-05-12 01:43:00,197.988,198.004,197.966,197.976,70000000.0
2005-05-12 01:44:00,197.982,197.985,197.961,197.978,86499999.0
2005-05-12 01:45:00,197.997,198.006,197.97,198.003,78300000.0
2005-05-12 01:46:00,197.982,197.997,197.893,197.903,47800000.0
2005-05-12 01:47:00,197.881,197.965,197.881,197.965,45500000.0
2005-05-12 01:48:00,197.948,197.986,197.925,197.956,66700001.0
2005-05-12 01:49:00,197.956,197.98,197.935,197.967,31500000.0
2005-05-12 01:50:00,197.933,197.959,197.904,197.938,59300001.0
2005-05-12 01:51:00,197.909,197.95,197.9,197.946,28100000.0
2005-05-12 01:52:00,197.948,197.958,197.874,197.874,46700000.0
2005-05-12 01:53:00,197.861,197.889,197.854,197.877,20000000.0
2005-05-12 01:54:00,197.868,197.927,197.857,197.892,35100000.0
2005-05-12 01:55:00,197.889,197.921,197.88,197.909,38600000.0
2005-05-12 01:56:00,197.941,197.941,197.873,197.873,39500001.0
2005-05-12 01:57:00,197.907,197.907,197.855,197.877,43300000.0
2005-05-12 01:58:00,197.93,197.93,197.847,197.883,41099999.0
2005-05-12 01:59:00,197.875,197.896,197.868,197.886,55899999.0
2005-05-12 02:00:00,197.848,197.894,197.845,197.86,53900000.0
2005-05-12 02:01:00,197.851,197.932,197.839,197.912,53900000.0
2005-05-12 02:02:00,197.913,197.938,197.909,197.923,20200000.0
2005-05-12 02:03:00,197.914,197.914,197.877,197.89,23900000.0
2005-05-12 02:04:00,197.93,197.931,197.892,197.9,54699999.0
2005-05-12 02:05:00,197.947,197.947,197.893,197.927,46999999.0
2005-05-12 02:06:00,197.918,197.956,197.913,197.955,40500000.0
2005-05-12 02:07:00,197.928,197.955,197.913,197.938,43100000.0
2005-05-12 02:08:00,197.937,197.953,197.913,197.953,33700000.0
2005-05-12 02:09:00,197.969,197.989,197.956,197.988,47700000.0
2005-05-12 02:10:00,197.991,198.011,197.982,197.997,60300001.0
2005-05-12 02:11:00,198.006,198.012,197.976,198.012,37900000.0
2005-05-12 02:12:00,198.002,198.027,197.983,198.02,44900000.0
2005-05-12 02:13:00,198.05,198.093,198.03,198.086,42499999.0
2005-05-12 02:14:00,198.07,198.087,198.044,198.06,38299999.0
2005-05-12 02:15:00,198.063,198.11,198.051,198.087,47500000.0
2005-05-12 02:16:00,198.108,198.12,198.102,198.11,38000000.0
2005-05-12 02:17:00,198.137,198.137,198.088,198.105,36300000.0
2005-05-12 02:18:00,198.111,198.123,198.068,198.086,48000000.0
2005-05-12 02:19:00,198.092,198.119,198.082,198.101,42700000.0
2005-05-12 02:20:00,198.083,198.132,198.073,198.132,52200000.0
2005-05-12 02:21:00,198.127,198.151,198.102,198.146,14400000.0
2005-05-12 02:22:00,198.14,198.175,198.14,198.162,69499999.0
2005-05-12 02:23:00,198.153,198.154,198.108,198.122,62800000.0
2005-05-12 02:24:00,198.116,198.141,198.106,198.141,30600000.0
2005-05-12 02:25:00,198.134,198.148,198.099,198.148,32200000.0
2005-05-12 02:26:00,198.089,198.172,198.089,198.132,40700000.0
2005-05-12 02:27:00,198.12,198.129,198.079,198.098,48800001.0
2005-05-12 02:28:00,198.077,198.091,198.052,198.065,42700000.0
2005-05-12 02:29:00,198.076,198.082,198.024,198.044,31900000.0
2005-05-12 02:30:00,198.048,198.139,198.048,198.11,41600000.0
2005-05-12 02:31:00,198.133,198.186,198.117,198.178,74000001.0
2005-05-12 02:32:00,198.161,198.19,198.148,198.177,39800000.0
2005-05-12 02:33:00,198.175,198.177,198.126,198.145,35500000.0
2005-05-12 02:34:00,198.137,198.166,198.119,198.166,50600002.0
2005-05-12 02:35:00,198.152,198.169,198.147,198.166,68400001.0
2005-05-12 02:36:00,198.15,198.157,198.113,198.115,37400000.0
2005-05-12 02:37:00,198.136,198.165,198.121,198.165,60700000.0
2005-05-12 02:38:00,198.15,198.178,198.123,198.173,68499998.0
2005-05-12 02:39:00,198.131,198.178,198.12,198.146,54100001.0
2005-05-12 02:40:00,198.135,198.172,198.125,198.158,54900000.0
2005-05-12 02:41:00,198.193,198.193,198.132,198.173,39600000.0
2005-05-12 02:42:00,198.172,198.232,198.164,198.205,54000000.0
2005-05-12 02:43:00,198.238,198.248,198.205,198.227,34700000.0
2005-05-12 02:44:00,198.217,198.246,198.213,198.234,47000000.0
2005-05-12 02:45:00,198.222,198.222,198.185,198.211,54300000.0
2005-05-12 02:46:00,198.188,198.215,198.185,198.215,33600000.0
2005-05-12 02:47:00,198.211,198.229,198.199,198.227,25800000.0
2005-05-12 02:48:00,198.25,198.271,198.241,198.253,89400001.0
2005-05-12 02:49:00,198.251,198.266,198.215,198.221,66000000.0
2005-05-12 02:50:00,198.23,198.265,198.225,198.265,45800000.0
2005-05-12 02:51:00,198.28,198.28,198.209,198.213,30500000.0
2005-05-12 02:52:00,198.17,198.221,198.17,198.221,33800000.0
2005-05-12 02:53:00,198.211,198.226,198.168,198.186,30000000.0
2005-05-12 02:54:00,198.175,198.272,198.175,198.272,59099999.0
2005-05-12 02:55:00,198.214,198.257,198.209,198.257,55700000.0
2005-05-12 02:56:00,198.224,198.239,198.189,198.23,58000000.0
2005-05-12 02:57:00,198.223,198.248,198.198,198.233,44600000.0
2005-05-12 02:58:00,198.221,198.226,198.198,198.225,34100000.0
2005-05-12 02:59:00,198.213,198.248,198.189,198.224,82200000.0
2005-05-12 03:00:00,198.22,198.251,198.2,198.251,87699999.0
2005-05-12 03:01:00,198.251,198.265,198.231,198.265,60799999.0
2005-05-12 03:02:00,198.251,198.259,198.221,198.221,32100000.0
2005-05-12 03:03:00,198.223,198.241,198.218,198.229,50599999.0
2005-05-12 03:04:00,198.215,198.232,198.185,198.2,73400000.0
2005-05-12 03:05:00,198.186,198.221,198.184,198.201,100899997.0
2005-05-12 03:06:00,198.182,198.21,198.169,198.21,40600000.0
2005-05-12 03:07:00,198.179,198.216,198.175,198.175,59800000.0
2005-05-12 03:08:00,198.175,198.187,198.156,198.165,27400000.0
2005-05-12 03:09:00,198.166,198.171,198.14,198.163,55400000.0
2005-05-12 03:10:00,198.111,198.139,198.095,198.115,40300000.0
2005-05-12 03:11:00,198.143,198.176,198.141,198.168,32800000.0
2005-05-12 03:12:00,198.205,198.228,198.179,198.226,48399999.0
2005-05-12 03:13:00,198.267,198.375,198.26,198.363,70200001.0
2005-05-12 03:14:00,198.402,198.438,198.381,198.396,52699999.0
2005-05-12 03:15:00,198.478,198.521,198.449,198.513,53300001.0
2005-05-12 03:16:00,198.547,198.554,198.495,198.503,49200000.0
2005-05-12 03:17:00,198.46,198.531,198.46,198.514,36600000.0
2005-05-12 03:18:00,198.49,198.5,198.474,198.496,50300000.0
2005-05-12 03:19:00,198.49,198.498,198.404,198.415,33600000.0
2005-05-12 03:20:00,198.441,198.458,198.409,198.438,35000000.0
2005-05-12 03:21:00,198.444,198.478,198.419,198.473,62400000.0
2005-05-12 03:22:00,198.472,198.497,198.464,198.468,37800000.0
2005-05-12 03:23:00,198.48,198.486,198.454,198.472,57400000.0
2005-05-12 03:24:00,198.461,198.489,198.454,198.486,87200000.0
2005-05-12 03:25:00,198.523,198.553,198.507,198.537,61000000.0
2005-05-12 03:26:00,198.542,198.608,198.542,198.574,31400000.0
2005-05-12 03:27:00,198.558,198.589,198.545,198.567,81500001.0
2005-05-12 03:28:00,198.58,198.593,198.518,198.528,37200000.0
2005-05-12 03:29:00,198.559,198.576,198.541,198.557,27200000.0
2005-05-12 03:30:00,198.534,198.549,198.525,198.529,23800000.0
2005-05-12 03:31:00,198.516,198.543,198.498,198.519,60400000.0
2005-05-12 03:32:00,198.512,198.514,198.477,198.509,59700000.0
2005-05-12 03:33:00,198.539,198.55,198.497,198.524,74200000.0
2005-05-12 03:34:00,198.515,198.526,198.505,198.518,100400001.0
2005-05-12 03:35:00,198.49,198.542,198.49,198.542,57800000.0
2005-05-12 03:36:00,198.553,198.595,198.553,198.56,54600000.0
2005-05-12 03:37:00,198.563,198.589,198.544,198.551,59800000.0
2005-05-12 03:38:00,198.549,198.552,198.516,198.54,20000000.0
2005-05-12 03:39:00,198.508,198.564,198.496,198.555,55500000.0
2005-05-12 03:40:00,198.538,198.566,198.531,198.538,60600001.0
2005-05-12 03:41:00,198.55,198.579,198.526,198.546,48200000.0
2005-05-12 03:42:00,198.546,198.56,198.494,198.56,45600000.0
2005-05-12 03:43:00,198.584,198.608,198.554,198.569,28500000.0
2005-05-12 03:44:00,198.584,198.6,198.539,198.567,51099999.0
2005-05-12 03:45:00,198.585,198.597,198.562,198.562,65699999.0
2005-05-12 03:46:00,198.543,198.621,198.543,198.589,30000000.0
2005-05-12 03:47:00,198.6,198.605,198.566,198.601,57900000.0
2005-05-12 03:48:00,198.59,198.599,198.554,198.554,79099999.0
2005-05-12 03:49:00,198.582,198.595,198.567,198.588,36700000.0
2005-05-12 03:50:00,198.612,198.635,198.556,198.626,37600000.0
2005-05-12 03:51:00,198.624,198.653,198.615,198.64,40500000.0
2005-05-12 03:52:00,198.646,198.65,198.571,198.587,35900000.0
2005-05-12 03:53:00,198.609,198.614,198.559,198.602,105899998.0
2005-05-12 03:54:00,198.598,198.611,198.589,198.599,46300000.0
2005-05-12 03:55:00,198.607,198.607,198.556,198.585,50700000.0
2005-05-12 03:56:00,198.562,198.571,198.5,198.548,49000000.0
2005-05-12 03:57:00,198.534,198.57,198.524,198.53,43899999.0
2005-05-12 03:58:00,198.53,198.55,198.52,198.52,63700000.0
2005-05-12 03:59:00,198.516,198.582,198.514,198.574,63800001.0
2005-05-12 04:00:00,198.596,198.62,198.577,198.617,88400001.0
2005-05-12 04:01:00,198.618,198.639,198.608,198.621,75000001.0
2005-05-12 04:02:00,198.633,198.647,198.588,198.614,28500000.0
2005-05-12 04:03:00,198.622,198.683,198.622,198.642,27400000.0
2005-05-12 04:04:00,198.628,198.693,198.617,198.682,55399999.0
2005-05-12 04:05:00,198.656,198.669,198.611,198.611,80200000.0
2005-05-12 04:06:00,198.6,198.639,198.586,198.602,65200000.0
2005-05-12 04:07:00,198.61,198.631,198.587,198.611,27500000.0
2005-05-12 04:08:00,198.65,198.664,198.626,198.654,50400000.0
2005-05-12 04:09:00,198.647,198.659,198.59,198.59,65200000.0
2005-05-12 04:10:00,198.612,198.613,198.556,198.568,42600000.0
2005-05-12 04:11:00,198.568,198.615,198.556,198.567,61300000.0
2005-05-12 04:12:00,198.536,198.594,198.536,198.557,64600000.0
2005-05-12 04:13:00,198.565,198.602,198.561,198.598,46399999.0
2005-05-12 04:14:00,198.586,198.604,198.573,198.581,60000000.0
2005-05-12 04:15:00,198.646,198.646,198.557,198.609,29800000.0
2005-05-12 04:16:00,198.59,198.597,198.557,198.588,64600000.0
2005-05-12 04:17:00,198.576,198.583,198.555,198.573,18800000.0
2005-05-12 04:18:00,198.556,198.582,198.551,198.573,64300000.0
2005-05-12 04:19:00,198.549,198.582,198.549,198.582,54900000.0
2005-05-12 04:20:00,198.562,198.583,198.546,198.578,21900000.0
2005-05-12 04:21:00,198.559,198.594,198.553,198.572,83599999.0
2005-05-12 04:22:00,198.564,198.599,198.564,198.586,63600000.0
2005-05-12 04:23:00,198.584,198.595,198.564,198.567,91300001.0
2005-05-12 04:24:00,198.558,198.58,198.552,198.578,68700000.0
2005-05-12 04:25:00,198.548,198.602,198.547,198.589,26400000.0
2005-05-12 04:26:00,198.598,198.609,198.526,198.533,47600000.0
2005-05-12 04:27:00,198.578,198.601,198.551,198.573,40100000.0
2005-05-12 04:28:00,198.589,198.602,198.545,198.553,43900000.0
2005-05-12 04:29:00,198.6,198.609,198.562,198.571,38800000.0
2005-05-12 04:30:00,198.588,198.593,198.574,198.586,73400000.0
2005-05-12 04:31:00,198.573,198.578,198.549,198.549,48800001.0
2005-05-12 04:32:00,198.559,198.575,198.543,198.553,30600000.0
2005-05-12 04:33:00,198.598,198.598,198.524,198.524,92199999.0
2005-05-12 04:34:00,198.541,198.583,198.532,198.583,46700000.0
2005-05-12 04:35:00,198.585,198.585,198.55,198.565,29400000.0
2005-05-12 04:36:00,198.544,198.582,198.53,198.558,46200000.0
2005-05-12 04:37:00,198.535,198.569,198.535,198.556,44500000.0
2005-05-12 04:38:00,198.543,198.56,198.528,198.533,84200001.0
2005-05-12 04:39:00,198.525,198.55,198.507,198.538,49300000.0
2005-05-12 04:40:00,198.513,198.537,198.502,198.528,49600001.0
2005-05-12 04:41:00,198.542,198.542,198.501,198.51,48499999.0
2005-05-12 04:42:00,198.488,198.512,198.462,198.462,38000000.0
2005-05-12 04:43:00,198.514,198.518,198.486,198.503,64700000.0
2005-05-12 04:44:00,198.508,198.529,198.496,198.517,73600000.0
2005-05-12 04:45:00,198.51,198.534,198.481,198.515,34800000.0
2005-05-12 04:46:00,198.512,198.519,198.48,198.48,43300000.0
2005-05-12 04:47:00,198.505,198.505,198.46,198.493,20600000.0
2005-05-12 04:48:00,198.495,198.507,198.462,198.492,91700000.0
2005-05-12 04:49:00,198.51,198.527,198.478,198.485,63600000.0
2005-05-12 04:50:00,198.492,198.506,198.469,198.496,93200001.0
2005-05-12 04:51:00,198.489,198.5,198.468,198.492,41900000.0
2005-05-12 04:52:00,198.504,198.513,198.462,198.471,57600000.0
2005-05-12 04:53:00,198.491,198.505,198.464,198.492,33200000.0
2005-05-12 04:54:00,198.458,198.473,198.41,198.418,55200000.0
2005-05-12 04:55:00,198.446,198.471,198.413,198.453,43800000.0
2005-05-12 04:56:00,198.458,198.489,198.434,198.466,43800000.0
2005-05-12 04:57:00,198.497,198.497,198.44,198.44,49000000.0
2005-05-12 04:58:00,198.434,198.455,198.408,198.424,46600000.0
2005-05-12 04:59:00,198.42,198.431,198.387,198.387,54300001.0
2005-05-12 05:00:00,198.38,198.432,198.366,198.417,101200000.0
2005-05-12 05:01:00,198.399,198.421,198.378,198.407,71000000.0
2005-05-12 05:02:00,198.397,198.418,198.393,198.393,52199999.0
2005-05-12 05:03:00,198.365,198.393,198.352,198.393,50300000.0
2005-05-12 05:04:00,198.426,198.45,198.4,198.408,84700001.0
2005-05-12 05:05:00,198.436,198.436,198.403,198.404,23100000.0
2005-05-12 05:06:00,198.427,198.449,198.385,198.385,57200000.0
2005-05-12 05:07:00,198.414,198.444,198.414,198.426,30000000.0
2005-05-12 05:08:00,198.406,198.473,198.403,198.471,47600000.0
2005-05-12 05:09:00,198.455,198.463,198.44,198.463,34400000.0
2005-05-12 05:10:00,198.464,198.464,198.407,198.416,33400000.0
2005-05-12 05:11:00,198.406,198.462,198.38,198.462,81800002.0
2005-05-12 05:12:00,198.442,198.446,198.411,198.423,25200000.0
2005-05-12 05:13:00,198.415,198.425,198.385,198.386,59000000.0
2005-05-12 05:14:00,198.404,198.422,198.393,198.416,52499999.0
2005-05-12 05:15:00,198.394,198.42,198.386,198.4,72899999.0
2005-05-12 05:16:00,198.421,198.483,198.409,198.475,57400000.0
2005-05-12 05:17:00,198.442,198.46,198.401,198.401,43000000.0
2005-05-12 05:18:00,198.458,198.468,198.439,198.467,28500000.0
2005-05-12 05:19:00,198.474,198.503,198.427,198.427,77400001.0
2005-05-12 05:20:00,198.46,198.477,198.446,198.475,35899999.0
2005-05-12 05:21:00,198.47,198.503,198.47,198.489,33700000.0
2005-05-12 05:22:00,198.488,198.517,198.473,198.499,52100000.0
2005-05-12 05:23:00,198.515,198.53,198.484,198.504,36700000.0
2005-05-12 05:24:00,198.537,198.537,198.493,198.522,63400000.0
2005-05-12 05:25:00,198.528,198.543,198.52,198.527,81700001.0
2005-05-12 05:26:00,198.519,198.525,198.482,198.505,63099999.0
2005-05-12 05:27:00,198.504,198.506,198.47,198.5,57500001.0
2005-05-12 05:28:00,198.524,198.527,198.503,198.507,45600000.0
2005-05-12 05:29:00,198.503,198.535,198.483,198.483,34500000.0
2005-05-12 05:30:00,198.537,198.556,198.496,198.508,53000000.0
2005-05-12 05:31:00,198.519,198.529,198.501,198.501,21100000.0
2005-05-12 05:32:00,198.537,198.538,198.479,198.496,60399999.0
2005-05-12 05:33:00,198.521,198.521,198.467,198.52,60200000.0
2005-05-12 05:34:00,198.485,198.53,198.476,198.523,80100001.0
2005-05-12 05:35:00,198.539,198.55,198.516,198.531,73400000.0
2005-05-12 05:36:00,198.554,198.568,198.492,198.495,43199999.0
2005-05-12 05:37:00,198.542,198.563,198.517,198.552,46700000.0
2005-05-12 05:38:00,198.518,198.567,198.498,198.567,43100000.0
2005-05-12 05:39:00,198.548,198.576,198.539,198.551,26100000.0
2005-05-12 05:40:00,198.549,198.587,198.549,198.573,56900000.0
2005-05-12 05:41:00,198.548,198.556,198.508,198.533,30600000.0
2005-05-12 05:42:00,198.532,198.562,198.506,198.55,50400000.0
2005-05-12 05:43:00,198.562,198.574,198.521,198.546,49200000.0
2005-05-12 05:44:00,198.569,198.569,198.527,198.545,77599999.0
2005-05-12 05:45:00,198.556,198.565,198.501,198.501,71600000.0
2005-05-12 05:46:00,198.478,198.57,198.478,198.512,71500000.0
2005-05-12 05:47:00,198.506,198.541,198.499,198.529,40000000.0
2005-05-12 05:48:00,198.541,198.547,198.516,198.547,42000000.0
2005-05-12 05:49:00,198.523,198.549,198.504,198.548,33200000.0
2005-05-12 05:50:00,198.512,198.562,198.501,198.501,102800001.0
2005-05-12 05:51:00,198.519,198.544,198.489,198.489,39700000.0
2005-05-12 05:52:00,198.501,198.525,198.475,198.525,64600001.0
2005-05-12 05:53:00,198.522,198.55,198.512,198.512,66400000.0
2005-05-12 05:54:00,198.534,198.537,198.505,198.525,51300000.0
2005-05-12 05:55:00,198.503,198.541,198.503,198.525,32100000.0
2005-05-12 05:56:00,198.527,198.539,198.492,198.505,48400000.0
2005-05-12 05:57:00,198.538,198.55,198.511,198.541,60300000.0
2005-05-12 05:58:00,198.532,198.55,198.507,198.516,39000000.0
2005-05-12 05:59:00,198.517,198.543,198.504,198.51,99699998.0
2005-05-12 06:00:00,198.515,198.553,198.515,198.538,45100000.0
2005-05-12 06:01:00,198.557,198.557,198.489,198.506,83799999.0
2005-05-12 06:02:00,198.531,198.549,198.516,198.532,38300000.0
2005-05-12 06:03:00,198.516,198.516,198.501,198.51,52400000.0
2005-05-12 06:04:00,198.498,198.526,198.478,198.511,41900000.0
2005-05-12 06:05:00,198.509,198.54,198.495,198.534,74599999.0
2005-05-12 06:06:00,198.496,198.528,198.478,198.509,25800000.0
2005-05-12 06:07:00,198.448,198.521,198.448,198.485,88400000.0
2005-05-12 06:08:00,198.494,198.517,198.483,198.496,56500000.0
2005-05-12 06:09:00,198.498,198.515,198.478,198.478,43200000.0
2005-05-12 06:10:00,198.505,198.534,198.505,198.531,54299999.0
2005-05-12 06:11:00,198.514,198.53,198.484,198.512,31100000.0
2005-05-12 06:12:00,198.493,198.543,198.492,198.543,66199999.0
2005-05-12 06:13:00,198.521,198.601,198.519,198.595,30200000.0
2005-05-12 06:14:00,198.589,198.618,198.583,198.603,60800000.0
2005-05-12 06:15:00,198.595,198.604,198.572,198.583,47200000.0
2005-05-12 06:16:00,198.566,198.605,198.562,198.583,56900000.0
2005-05-12 06:17:00,198.548,198.588,198.548,198.577,59099999.0
2005-05-12 06:18:00,198.597,198.613,198.544,198.544,19100000.0
2005-05-12 06:19:00,198.585,198.602,198.561,198.59,46900000.0
2005-05-12 06:20:00,198.592,198.592,198.541,198.577,44600000.0
2005-05-12 06:21:00,198.57,198.573,198.518,198.518,54699999.0
2005-05-12 06:22:00,198.508,198.536,198.48,198.48,37399999.0
2005-05-12 06:23:00,198.5,198.5,198.427,198.43,63700000.0
2005-05-12 06:24:00,198.476,198.512,198.475,198.501,36500000.0
2005-05-12 06:25:00,198.464,198.508,198.45,198.495,54600000.0
2005-05-12 06:26:00,198.456,198.512,198.443,198.512,59000000.0
2005-05-12 06:27:00,198.487,198.512,198.465,198.511,36600000.0
2005-05-12 06:28:00,198.505,198.517,198.46,198.463,49200000.0
2005-05-12 06:29:00,198.489,198.509,198.473,198.485,50300000.0
2005-05-12 06:30:00,198.507,198.507,198.467,198.484,35400000.0
2005-05-12 06:31:00,198.486,198.511,198.47,198.47,86999999.0
2005-05-12 06:32:00,198.47,198.48,198.429,198.44,28000000.0
2005-05-12 06:33:00,198.445,198.46,198.418,198.448,32000000.0
2005-05-12 06:34:00,198.448,198.448,198.402,198.433,61300000.0
2005-05-12 06:35:00,198.409,198.452,198.404,198.443,49500001.0
2005-05-12 06:36:00,198.467,198.473,198.439,198.455,70100001.0
2005-05-12 06:37:00,198.48,198.495,198.421,198.463,72000001.0
2005-05-12 06:38:00,198.444,198.48,198.444,198.463,60599999.0
2005-05-12 06:39:00,198.484,198.505,198.462,198.475,28000000.0
2005-05-12 06:40:00,198.484,198.502,198.469,198.494,78999999.0
2005-05-12 06:41:00,198.501,198.507,198.471,198.476,88200001.0
2005-05-12 06:42:00,198.49,198.491,198.457,198.47,61200000.0
2005-05-12 06:43:00,198.473,198.529,198.473,198.504,29100000.0
2005-05-12 06:44:00,198.5,198.517,198.488,198.506,88500000.0
2005-05-12 06:45:00,198.491,198.521,198.483,198.521,31800000.0
2005-05-12 06:46:00,198.5,198.502,198.439,198.497,53400000.0
2005-05-12 06:47:00,198.485,198.503,198.463,198.495,32600000.0
2005-05-12 06:48:00,198.514,198.521,198.486,198.514,66299999.0
2005-05-12 06:49:00,198.498,198.526,198.451,198.451,35800000.0
2005-05-12 06:50:00,198.525,198.532,198.498,198.498,28100000.0
2005-05-12 06:51:00,198.526,198.537,198.501,198.531,43300000.0
2005-05-12 06:52:00,198.508,198.556,198.508,198.514,48400000.0
2005-05-12 06:53:00,198.497,198.552,198.491,198.552,59400000.0
2005-05-12 06:54:00,198.528,198.584,198.528,198.573,34500000.0
2005-05-12 06:55:00,198.548,198.591,198.543,198.575,49599998.0
2005-05-12 06:56:00,198.573,198.573,198.543,198.571,74100001.0
2005-05-12 06:57:00,198.592,198.595,198.544,198.548,40000000.0
2005-05-12 06:58:00,198.521,198.532,198.509,198.516,56500000.0
2005-05-12 06:59:00,198.512,198.533,198.485,198.502,55400000.0
2005-05-12 07:00:00,198.52,198.544,198.506,198.512,31000000.0
2005-05-12 07:01:00,198.537,198.544,198.504,198.53,45700000.0
2005-05-12 07:02:00,198.535,198.545,198.507,198.526,76100000.0
2005-05-12 07:03:00,198.52,198.531,198.497,198.531,46300000.0
2005-05-12 07:04:00,198.528,198.541,198.505,198.508,55700001.0
2005-05-12 07:05:00,198.516,198.528,198.477,198.523,61800000.0
2005-05-12 07:06:00,198.538,198.565,198.523,198.538,58000000.0
2005-05-12 07:07:00,198.566,198.572,198.546,198.558,57400000.0
2005-05-12 07:08:00,198.56,198.56,198.523,198.529,39200000.0
2005-05-12 07:09:00,198.545,198.561,198.524,198.534,62800000.0
2005-05-12 07:10:00,198.53,198.583,198.53,198.554,44100000.0
2005-05-12 07:11:00,198.577,198.577,198.536,198.547,68500000.0
2005-05-12 07:12:00,198.539,198.588,198.536,198.588,23000000.0
2005-05-12 07:13:00,198.563,198.576,198.547,198.567,41500000.0
2005-05-12 07:14:00,198.533,198.575,198.508,198.575,38500000.0
2005-05-12 07:15:00,198.579,198.58,198.572,198.573,25900000.0
2005-05-12 07:16:00,198.597,198.613,198.571,198.613,70700000.0
2005-05-12 07:17:00,198.61,198.637,198.592,198.613,67200000.0
2005-05-12 07:18:00,198.637,198.644,198.587,198.588,42600000.0
2005-05-12 07:19:00,198.61,198.619,198.596,198.602,48099999.0
2005-05-12 07:20:00,198.601,198.611,198.57,198.587,40900000.0
2005-05-12 07:21:00,198.573,198.622,198.573,198.601,35100000.0
2005-05-12 07:22:00,198.613,198.626,198.589,198.621,20700000.0
2005-05-12 07:23:00,198.621,198.648,198.607,198.607,40000000.0
2005-05-12 07:24:00,198.598,198.633,198.584,198.633,65300000.0
2005-05-12 07:25:00,198.616,198.65,198.615,198.63,61000000.0
2005-05-12 07:26:00,198.651,198.651,198.61,198.631,35900000.0
2005-05-12 07:27:00,198.638,198.65,198.599,198.617,78600000.0
2005-05-12 07:28:00,198.627,198.673,198.624,198.631,64400000.0
2005-05-12 07:29:00,198.642,198.646,198.628,198.645,61599999.0
2005-05-12 07:30:00,198.622,198.622,198.559,198.573,68199999.0
2005-05-12 07:31:00,198.582,198.59,198.54,198.57,50000000.0
2005-05-12 07:32:00,198.561,198.583,198.547,198.576,46700000.0
2005-05-12 07:33:00,198.551,198.574,198.542,198.555,50799999.0
2005-05-12 07:34:00,198.565,198.567,198.513,198.527,34300000.0
2005-05-12 07:35:00,198.549,198.569,198.532,198.556,33900000.0
2005-05-12 07:36:00,198.56,198.575,198.517,198.57,28300000.0
2005-05-12 07:37:00,198.561,198.585,198.543,198.585,78000002.0
2005-05-12 07:38:00,198.559,198.62,198.55,198.62,48600000.0
2005-05-12 07:39:00,198.637,198.64,198.56,198.571,72200000.0
2005-05-12 07:40:00,198.579,198.589,198.549,198.561,42200000.0
2005-05-12 07:41:00,198.575,198.575,198.543,198.549,34300000.0
2005-05-12 07:42:00,198.558,198.577,198.532,198.549,51800000.0
2005-05-12 07:43:00,198.549,198.559,198.514,198.542,47700000.0
2005-05-12 07:44:00,198.547,198.553,198.498,198.512,48900000.0
2005-05-12 07:45:00,198.551,198.553,198.52,198.531,27800000.0
2005-05-12 07:46:00,198.508,198.547,198.506,198.518,34700000.0
2005-05-12 07:47:00,198.523,198.547,198.515,198.542,60100000.0
2005-05-12 07:48:00,198.492,198.519,198.485,198.51,41800000.0
2005-05-12 07:49:00,198.481,198.488,198.452,198.478,48600000.0
2005-05-12 07:50:00,198.504,198.504,198.466,198.466,68000000.0
2005-05-12 07:51:00,198.488,198.488,198.445,198.453,41700000.0
2005-05-12 07:52:00,198.449,198.474,198.414,198.44,58800000.0
2005-05-12 07:53:00,198.447,198.469,198.431,198.431,30100000.0
2005-05-12 07:54:00,198.413,198.446,198.405,198.43,74499999.0
2005-05-12 07:55:00,198.402,198.47,198.402,198.47,58500000.0
2005-05-12 07:56:00,198.444,198.499,198.444,198.464,58800001.0
2005-05-12 07:57:00,198.473,198.487,198.44,198.445,85200000.0
2005-05-12 07:58:00,198.443,198.453,198.409,198.416,113500003.0
2005-05-12 07:59:00,198.431,198.484,198.417,198.478,62800000.0
2005-05-12 08:00:00,198.47,198.501,198.47,198.501,44500000.0
2005-05-12 08:01:00,198.549,198.57,198.509,198.519,59300001.0
2005-05-12 08:02:00,198.545,198.609,198.545,198.605,47800000.0
2005-05-12 08:03:00,198.619,198.623,198.586,198.606,69300000.0
2005-05-12 08:04:00,198.581,198.614,198.577,198.591,33500000.0
2005-05-12 08:05:00,198.594,198.603,198.561,198.564,37800000.0
2005-05-12 08:06:00,198.581,198.62,198.562,198.62,49100000.0
2005-05-12 08:07:00,198.577,198.584,198.528,198.528,45700000.0
2005-05-12 08:08:00,198.545,198.557,198.521,198.537,33200000.0
2005-05-12 08:09:00,198.554,198.598,198.541,198.58,35600000.0
2005-05-12 08:10:00,198.569,198.58,198.525,198.532,26100000.0
2005-05-12 08:11:00,198.584,198.596,198.548,198.567,90400001.0
2005-05-12 08:12:00,198.558,198.592,198.546,198.557,42200000.0
2005-05-12 08:13:00,198.506,198.589,198.506,198.589,48600000.0
2005-05-12 08:14:00,198.595,198.595,198.552,198.588,67300000.0
2005-05-12 08:15:00,198.596,198.61,198.559,198.559,20700000.0
2005-05-12 08:16:00,198.566,198.581,198.545,198.562,41500000.0
2005-05-12 08:17:00,198.594,198.605,198.563,198.583,71100000.0
2005-05-12 08:18:00,198.59,198.605,198.563,198.584,35500000.0
2005-05-12 08:19:00,198.543,198.554,198.464,198.464,45700000.0
2005-05-12 08:20:00,198.421,198.433,198.389,198.389,31200000.0
2005-05-12 08:21:00,198.35,198.402,198.35,198.372,64400000.0
2005-05-12 08:22:00,198.397,198.405,198.364,198.397,65600000.0
2005-05-12 08:23:00,198.434,198.435,198.387,198.424,64300000.0
2005-05-12 08:24:00,198.429,198.429,198.389,198.398,41100000.0
2005-05-12 08:25:00,198.4,198.47,198.397,198.456,38900000.0
2005-05-12 08:26:00,198.418,198.477,198.418,198.465,43400000.0
2005-05-12 08:27:00,198.438,198.489,198.438,198.463,54800000.0
2005-05-12 08:28:00,198.453,198.472,198.427,198.461,63100000.0
2005-05-12 08:29:00,198.46,198.495,198.445,198.475,79700001.0
2005-05-12 08:30:00,198.483,198.501,198.464,198.495,55399999.0
2005-05-12 08:31:00,198.485,198.494,198.461,198.461,43200000.0
2005-05-12 08:32:00,198.492,198.492,198.412,198.445,73800001.0
2005-05-12 08:33:00,198.439,198.47,198.247,198.247,48100000.0
2005-05-12 08:34:00,198.205,198.212,198.084,198.174,50000000.0
2005-05-12 08:35:00,198.121,198.186,198.105,198.186,12000000.0
2005-05-12 08:36:00,198.173,198.273,198.173,198.273,62900000.0
2005-05-12 08:37:00,198.29,198.36,198.27,198.36,47400000.0
2005-05-12 08:38:00,198.328,198.36,198.304,198.324,45900000.0
2005-05-12 08:39:00,198.33,198.33,198.228,198.228,58600000.0
2005-05-12 08:40:00,198.252,198.265,198.207,198.216,42300001.0
2005-05-12 08:41:00,198.205,198.205,198.161,198.184,69200000.0
2005-05-12 08:42:00,198.207,198.207,198.148,198.153,69200000.0
2005-05-12 08:43:00,198.172,198.208,198.169,198.196,58600000.0
2005-05-12 08:44:00,198.182,198.224,198.182,198.202,50799999.0
2005-05-12 08:45:00,198.18,198.218,198.171,198.2,47700000.0
2005-05-12 08:46:00,198.205,198.217,198.156,198.169,38700000.0
2005-05-12 08:47:00,198.159,198.19,198.14,198.158,70700000.0
2005-05-12 08:48:00,198.172,198.209,198.172,198.203,38600000.0
2005-05-12 08:49:00,198.183,198.218,198.173,198.194,34500000.0
2005-05-12 08:50:00,198.197,198.21,198.161,198.177,34200000.0
2005-05-12 08:51:00,198.153,198.183,198.138,198.164,42100000.0
2005-05-12 08:52:00,198.168,198.188,198.145,198.188,43400000.0
2005-05-12 08:53:00,198.159,198.194,198.159,198.19,17100000.0
2005-05-12 08:54:00,198.17,198.188,198.161,198.173,75400002.0
2005-05-12 08:55:00,198.173,198.235,198.162,198.235,42300000.0
2005-05-12 08:56:00,198.19,198.325,198.19,198.316,21200000.0
2005-05-12 08:57:00,198.339,198.36,198.301,198.34,48800000.0
2005-05-12 08:58:00,198.345,198.356,198.209,198.209,53300000.0
2005-05-12 08:59:00,198.203,198.277,198.18,198.26,33600000.0
2005-05-12 09:00:00,198.282,198.291,198.219,198.266,57100000.0
2005-05-12 09:01:00,198.241,198.268,198.24,198.258,61200000.0
2005-05-12 09:02:00,198.284,198.3,198.246,198.252,44200000.0
2005-05-12 09:03:00,198.239,198.31,198.231,198.308,24500000.0
2005-05-12 09:04:00,198.278,198.321,198.268,198.272,24500000.0
2005-05-12 09:05:00,198.282,198.288,198.201,198.218,30100000.0
2005-05-12 09:06:00,198.249,198.249,198.195,198.198,24000000.0
2005-05-12 09:07:00,198.168,198.194,198.156,198.175,34300000.0
2005-05-12 09:08:00,198.157,198.174,198.071,198.071,49999999.0
2005-05-12 09:09:00,198.071,198.126,198.061,198.108,67700000.0
2005-05-12 09:10:00,198.118,198.156,198.103,198.148,41900000.0
2005-05-12 09:11:00,198.143,198.186,198.137,198.178,63799999.0
2005-05-12 09:12:00,198.173,198.221,198.168,198.207,61800000.0
2005-05-12 09:13:00,198.22,198.233,198.131,198.131,33300000.0
2005-05-12 09:14:00,198.148,198.161,198.123,198.123,83000000.0
2005-05-12 09:15:00,198.132,198.161,198.113,198.155,63100000.0
2005-05-12 09:16:00,198.145,198.168,198.129,198.151,53800000.0
2005-05-12 09:17:00,198.159,198.169,198.132,198.161,31500000.0
2005-05-12 09:18:00,198.135,198.152,198.103,198.112,54600000.0
2005-05-12 09:19:00,198.115,198.133,198.091,198.097,30500000.0
2005-05-12 09:20:00,198.1,198.119,198.066,198.091,88500001.0
2005-05-12 09:21:00,198.139,198.149,198.075,198.078,43300000.0
2005-05-12 09:22:00,198.117,198.168,198.089,198.136,56200000.0
2005-05-12 09:23:00,198.13,198.154,198.094,198.107,50400001.0
2005-05-12 09:24:00,198.08,198.08,197.987,198.008,51700001.0
2005-05-12 09:25:00,197.988,198.045,197.978,198.018,59900001.0
2005-05-12 09:26:00,197.998,198.018,197.962,198.017,76300000.0
2005-05-12 09:27:00,198.005,198.052,197.974,198.002,73899999.0
2005-05-12 09:28:00,198.013,198.025,197.979,198.012,100000002.0
2005-05-12 09:29:00,197.982,198.009,197.969,198.004,70100001.0
2005-05-12 09:30:00,198.0,198.0,197.918,197.918,45900000.0
2005-05-12 09:31:00,197.898,197.942,197.885,197.94,45600000.0
2005-05-12 09:32:00,197.914,197.976,197.911,197.954,51200000.0
2005-05-12 09:33:00,197.962,197.966,197.935,197.935,28600000.0
2005-05-12 09:34:00,197.905,197.993,197.897,197.992,53200000.0
2005-05-12 09:35:00,197.987,198.0,197.937,197.976,73399999.0
2005-05-12 09:36:00,197.955,197.955,197.909,197.947,35999999.0
2005-05-12 09:37:00,197.919,197.944,197.904,197.928,90000001.0
2005-05-12 09:38:00,197.942,197.994,197.942,197.994,16100000.0
2005-05-12 09:39:00,198.033,198.054,197.992,198.054,40100000.0
2005-05-12 09:40:00,198.051,198.084,198.03,198.047,40900000.0
2005-05-12 09:41:00,198.037,198.061,198.002,198.038,39800000.0
2005-05-12 09:42:00,198.058,198.079,198.045,198.079,54000000.0
2005-05-12 09:43:00,198.063,198.094,198.036,198.063,29100000.0
2005-05-12 09:44:00,198.037,198.052,198.022,198.042,85700000.0
2005-05-12 09:45:00,198.079,198.095,198.045,198.079,54600001.0
2005-05-12 09:46:00,198.073,198.093,198.037,198.037,63700000.0
2005-05-12 09:47:00,198.04,198.042,198.024,198.031,48000000.0
2005-05-12 09:48:00,198.024,198.061,198.021,198.031,29900000.0
2005-05-12 09:49:00,198.032,198.072,198.032,198.04,33400000.0
2005-05-12 09:50:00,198.05,198.05,198.01,198.034,25300000.0
2005-05-12 09:51:00,198.047,198.061,197.994,197.998,47900000.0
2005-05-12 09:52:00,198.032,198.039,197.973,197.984,38200000.0
2005-05-12 09:53:00,197.99,197.99,197.894,197.899,50400000.0
2005-05-12 09:54:00,197.876,197.914,197.864,197.912,71600000.0
2005-05-12 09:55:00,197.945,197.948,197.898,197.915,49400000.0
2005-05-12 09:56:00,197.911,197.984,197.907,197.978,41400000.0
2005-05-12 09:57:00,197.978,198.017,197.968,198.004,55500000.0
2005-05-12 09:58:00,198.045,198.115,198.023,198.114,78500001.0
2005-05-12 09:59:00,198.112,198.117,198.013,198.04,67400000.0
2005-05-12 10:00:00,198.066,198.084,198.038,198.038,39300000.0
2005-05-12 10:01:00,198.033,198.089,198.009,198.065,57500000.0
2005-05-12 10:02:00,198.076,198.076,198.05,198.05,26600000.0
2005-05-12 10:03:00,198.025,198.076,198.021,198.047,55800000.0
2005-05-12 10:04:00,198.066,198.092,198.039,198.053,62400000.0
2005-05-12 10:05:00,198.078,198.081,198.041,198.067,34000000.0
2005-05-12 10:06:00,198.075,198.123,198.061,198.12,40400000.0
2005-05-12 10:07:00,198.118,198.128,198.089,198.103,30900000.0
2005-05-12 10:08:00,198.127,198.173,198.083,198.164,64200000.0
2005-05-12 10:09:00,198.224,198.233,198.158,198.175,72200000.0
2005-05-12 10:10:00,198.204,198.214,198.154,198.185,45600000.0
2005-05-12 10:11:00,198.192,198.218,198.144,198.163,54100001.0
2005-05-12 10:12:00,198.155,198.176,198.113,198.133,26400000.0
2005-05-12 10:13:00,198.152,198.187,198.123,198.146,56300001.0
2005-05-12 10:14:00,198.16,198.197,198.14,198.149,68600000.0
2005-05-12 10:15:00,198.15,198.164,198.135,198.156,54100000.0
2005-05-12 10:16:00,198.173,198.248,198.161,198.237,65600000.0
2005-05-12 10:17:00,198.223,198.333,198.223,198.33,47800000.0
2005-05-12 10:18:00,198.308,198.355,198.301,198.332,66800000.0
2005-05-12 10:19:00,198.306,198.336,198.292,198.312,47700000.0
2005-05-12 10:20:00,198.278,198.287,198.228,198.23,76900002.0
2005-05-12 10:21:00,198.184,198.203,198.149,198.149,44799999.0
2005-05-12 10:22:00,198.147,198.168,198.118,198.14,55500000.0
2005-05-12 10:23:00,198.126,198.135,198.102,198.121,108700000.0
2005-05-12 10:24:00,198.114,198.133,198.077,198.103,49200000.0
2005-05-12 10:25:00,198.13,198.145,198.096,198.112,51000000.0
2005-05-12 10:26:00,198.108,198.164,198.108,198.136,60300000.0
2005-05-12 10:27:00,198.126,198.161,198.105,198.109,53000001.0
2005-05-12 10:28:00,198.089,198.089,198.062,198.079,62400001.0
2005-05-12 10:29:00,198.068,198.091,198.046,198.083,56500000.0
2005-05-12 10:30:00,198.057,198.087,198.045,198.087,92300000.0
2005-05-12 10:31:00,198.096,198.102,198.044,198.058,60800000.0
2005-05-12 10:32:00,198.084,198.111,198.059,198.105,34500000.0
2005-05-12 10:33:00,198.143,198.178,198.123,198.168,48500000.0
2005-05-12 10:34:00,198.169,198.189,198.143,198.143,75000000.0
2005-05-12 10:35:00,198.103,198.14,198.07,198.07,50000000.0
2005-05-12 10:36:00,198.102,198.102,198.005,198.01,61300000.0
2005-05-12 10:37:00,198.011,198.036,197.987,198.015,37700000.0
2005-05-12 10:38:00,197.982,197.994,197.967,197.978,49600000.0
2005-05-12 10:39:00,197.978,197.999,197.942,197.95,88500001.0
2005-05-12 10:40:00,197.972,197.995,197.939,197.952,80300001.0
2005-05-12 10:41:00,197.95,197.956,197.905,197.905,64200000.0
2005-05-12 10:42:00,197.868,197.912,197.855,197.905,62700000.0
2005-05-12 10:43:00,197.867,197.895,197.848,197.877,68800000.0
2005-05-12 10:44:00,197.885,197.919,197.875,197.916,56700000.0
2005-05-12 10:45:00,197.957,197.962,197.903,197.936,37700000.0
2005-05-12 10:46:00,197.937,197.959,197.9,197.923,45000000.0
2005-05-12 10:47:00,197.915,197.993,197.897,197.98,38700000.0
2005-05-12 10:48:00,197.954,197.985,197.935,197.967,46700000.0
2005-05-12 10:49:00,197.967,197.999,197.947,197.953,46500001.0
2005-05-12 10:50:00,197.958,197.989,197.93,197.963,16800000.0
2005-05-12 10:51:00,197.992,197.999,197.947,197.952,42400000.0
2005-05-12 10:52:00,197.967,197.974,197.927,197.948,79599999.0
2005-05-12 10:53:00,197.969,197.997,197.932,197.981,47000000.0
2005-05-12 10:54:00,198.024,198.032,197.985,197.992,30100000.0
2005-05-12 10:55:00,198.015,198.034,197.992,198.01,52500001.0
2005-05-12 10:56:00,198.01,198.058,198.001,198.037,50000000.0
2005-05-12 10:57:00,198.058,198.058,197.958,197.958,32200000.0
2005-05-12 10:58:00,197.951,197.957,197.912,197.923,55299999.0
2005-05-12 10:59:00,197.845,197.864,197.777,197.821,50600000.0
2005-05-12 11:00:00,197.814,197.852,197.804,197.839,40400000.0
2005-05-12 11:01:00,197.841,197.92,197.835,197.91,59800000.0
2005-05-12 11:02:00,197.965,198.026,197.951,198.026,50600000.0
2005-05-12 11:03:00,198.039,198.047,197.987,198.009,40300001.0
2005-05-12 11:04:00,198.023,198.051,197.995,198.002,46800000.0
2005-05-12 11:05:00,197.987,198.019,197.984,197.996,27500000.0
2005-05-12 11:06:00,197.978,198.037,197.966,198.037,26200000.0
2005-05-12 11:07:00,198.004,198.015,197.975,197.975,38500000.0
2005-05-12 11:08:00,197.978,198.006,197.954,197.966,32800000.0
2005-05-12 11:09:00,197.91,197.923,197.88,197.88,22300000.0
2005-05-12 11:10:00,197.867,197.869,197.795,197.805,54200000.0
2005-05-12 11:11:00,197.846,197.861,197.822,197.86,59300000.0
2005-05-12 11:12:00,197.879,197.897,197.855,197.897,61299999.0
2005-05-12 11:13:00,197.881,197.918,197.877,197.895,41800000.0
2005-05-12 11:14:00,197.92,197.946,197.913,197.946,57200000.0
2005-05-12 11:15:00,197.953,198.024,197.939,197.995,60800000.0
2005-05-12 11:16:00,198.007,198.014,197.963,198.014,37700000.0
2005-05-12 11:17:00,198.005,198.042,197.996,198.042,57500000.0
2005-05-12 11:18:00,198.045,198.056,198.021,198.045,52200001.0
2005-05-12 11:19:00,198.065,198.086,198.06,198.086,23900000.0
2005-05-12 11:20:00,198.095,198.126,198.065,198.108,56200000.0
2005-05-12 11:21:00,198.122,198.129,198.085,198.101,30900000.0
2005-05-12 11:22:00,198.123,198.167,198.116,198.146,73599999.0
2005-05-12 11:23:00,198.136,198.144,198.096,198.096,57000000.0
2005-05-12 11:24:00,198.095,198.139,198.085,198.116,86200000.0
2005-05-12 11:25:00,198.105,198.154,198.102,198.14,33700000.0
2005-05-12 11:26:00,198.118,198.127,198.089,198.108,59100001.0
2005-05-12 11:27:00,198.131,198.131,198.081,198.085,45600000.0
2005-05-12 11:28:00,198.142,198.169,198.107,198.141,65000000.0
2005-05-12 11:29:00,198.202,198.232,198.171,198.171,75700000.0
2005-05-12 11:30:00,198.176,198.176,198.127,198.132,75400001.0
2005-05-12 11:31:00,198.137,198.137,198.097,198.115,51400000.0
2005-05-12 11:32:00,198.133,198.163,198.13,198.145,46200000.0
2005-05-12 11:33:00,198.154,198.174,198.154,198.165,52700000.0
2005-05-12 11:34:00,198.184,198.199,198.151,198.17,23200000.0
2005-05-12 11:35:00,198.186,198.211,198.169,198.211,44000001.0
2005-05-12 11:36:00,198.225,198.225,198.147,198.154,64200000.0
2005-05-12 11:37:00,198.164,198.185,198.137,198.137,41900000.0
2005-05-12 11:38:00,198.123,198.16,198.112,198.16,39400000.0
2005-05-12 11:39:00,198.121,198.171,198.121,198.158,33000000.0
2005-05-12 11:40:00,198.149,198.184,198.149,198.175,42500000.0
2005-05-12 11:41:00,198.201,198.237,198.192,198.232,61700000.0
2005-05-12 11:42:00,198.225,198.231,198.194,198.201,68799999.0
2005-05-12 11:43:00,198.232,198.29,198.222,198.287,45300000.0
2005-05-12 11:44:00,198.32,198.325,198.283,198.292,52100000.0
2005-05-12 11:45:00,198.257,198.292,198.254,198.279,66900000.0
2005-05-12 11:46:00,198.279,198.279,198.235,198.245,48700000.0
2005-05-12 11:47:00,198.264,198.264,198.194,198.194,30700000.0
2005-05-12 11:48:00,198.189,198.236,198.187,198.236,37300000.0
2005-05-12 11:49:00,198.22,198.237,198.206,198.232,69900001.0
2005-05-12 11:50:00,198.22,198.237,198.202,198.214,28500000.0
2005-05-12 11:51:00,198.217,198.251,198.216,198.24,49000000.0
2005-05-12 11:52:00,198.222,198.272,198.222,198.272,75200000.0
2005-05-12 11:53:00,198.226,198.321,198.226,198.292,48000000.0
2005-05-12 11:54:00,198.317,198.337,198.285,198.317,88800001.0
2005-05-12 11:55:00,198.331,198.352,198.317,198.33,47000000.0
2005-05-12 11:56:00,198.353,198.389,198.334,198.389,59799999.0
2005-05-12 11:57:00,198.415,198.459,198.4,198.459,28400000.0
2005-05-12 11:58:00,198.484,198.505,198.443,198.47,66600001.0
2005-05-12 11:59:00,198.479,198.534,198.454,198.515,29000000.0
2005-05-12 12:00:00,198.535,198.545,198.496,198.519,51600000.0
2005-05-12 12:01:00,198.504,198.514,198.486,198.494,40100000.0
2005-05-12 12:02:00,198.481,198.511,198.457,198.472,65299999.0
2005-05-12 12:03:00,198.449,198.476,198.42,198.458,28700000.0
2005-05-12 12:04:00,198.454,198.488,198.442,198.488,46899999.0
2005-05-12 12:05:00,198.507,198.519,198.486,198.503,53800000.0
2005-05-12 12:06:00,198.515,198.541,198.49,198.525,39200000.0
2005-05-12 12:07:00,198.502,198.515,198.472,198.475,51499999.0
2005-05-12 12:08:00,198.47,198.487,198.447,198.462,76899999.0
2005-05-12 12:09:00,198.45,198.452,198.383,198.384,42800000.0
2005-05-12 12:10:00,198.358,198.374,198.326,198.336,44000000.0
2005-05-12 12:11:00,198.313,198.338,198.293,198.305,46500000.0
2005-05-12 12:12:00,198.3,198.326,198.292,198.302,86400000.0
2005-05-12 12:13:00,198.286,198.32,198.273,198.32,60200001.0
2005-05-12 12:14:00,198.31,198.32,198.286,198.313,70699999.0
2005-05-12 12:15:00,198.313,198.362,198.308,198.308,40500000.0
2005-05-12 12:16:00,198.33,198.34,198.317,198.339,60299999.0
2005-05-12 12:17:00,198.355,198.366,198.332,198.348,41000000.0
2005-05-12 12:18:00,198.369,198.379,198.333,198.333,53400000.0
2005-05-12 12:19:00,198.332,198.357,198.305,198.357,42300000.0
2005-05-12 12:20:00,198.36,198.36,198.315,198.346,46300000.0
2005-05-12 12:21:00,198.341,198.385,198.328,198.362,57300000.0
2005-05-12 12:22:00,198.356,198.356,198.314,198.325,66400001.0
2005-05-12 12:23:00,198.362,198.396,198.35,198.374,48900000.0
2005-05-12 12:24:00,198.385,198.385,198.33,198.363,60000000.0
2005-05-12 12:25:00,198.341,198.383,198.331,198.371,30900000.0
2005-05-12 12:26:00,198.362,198.387,198.354,198.387,41300000.0
2005-05-12 12:27:00,198.398,198.409,198.361,198.363,67200000.0
2005-05-12 12:28:00,198.393,198.403,198.359,198.38,68800001.0
2005-05-12 12:29:00,198.384,198.397,198.349,198.37,66900000.0
2005-05-12 12:30:00,198.361,198.402,198.356,198.367,54499999.0
2005-05-12 12:31:00,198.394,198.403,198.355,198.38,44300000.0
2005-05-12 12:32:00,198.397,198.412,198.374,198.4,41399999.0
2005-05-12 12:33:00,198.381,198.381,198.276,198.323,36500000.0
2005-05-12 12:34:00,198.347,198.355,198.31,198.343,61400000.0
2005-05-12 12:35:00,198.33,198.354,198.322,198.336,42100000.0
2005-05-12 12:36:00,198.323,198.341,198.304,198.317,23000000.0
2005-05-12 12:37:00,198.301,198.33,198.267,198.267,76899999.0
2005-05-12 12:38:00,198.254,198.257,198.226,198.247,71600000.0
2005-05-12 12:39:00,198.241,198.285,198.238,198.285,47000000.0
2005-05-12 12:40:00,198.264,198.286,198.244,198.263,56300000.0
2005-05-12 12:41:00,198.26,198.274,198.249,198.249,62300000.0
2005-05-12 12:42:00,198.269,198.269,198.249,198.25,40700000.0
2005-05-12 12:43:00,198.26,198.262,198.205,198.218,33500000.0
2005-05-12 12:44:00,198.24,198.273,198.232,198.262,49400000.0
2005-05-12 12:45:00,198.27,198.288,198.241,198.283,43200000.0
2005-05-12 12:46:00,198.293,198.293,198.253,198.27,56200000.0
2005-05-12 12:47:00,198.275,198.28,198.256,198.263,98500000.0
2005-05-12 12:48:00,198.246,198.288,198.246,198.274,53700000.0
2005-05-12 12:49:00,198.251,198.297,198.247,198.278,58400000.0
2005-05-12 12:50:00,198.274,198.363,198.274,198.363,54799999.0
2005-05-12 12:51:00,198.36,198.364,198.319,198.357,37900000.0
2005-05-12 12:52:00,198.333,198.355,198.313,198.331,58200000.0
2005-05-12 12:53:00,198.326,198.326,198.306,198.31,26700000.0
2005-05-12 12:54:00,198.311,198.348,198.288,198.348,68199999.0
2005-05-12 12:55:00,198.355,198.372,198.322,198.372,79000000.0
2005-05-12 12:56:00,198.384,198.397,198.339,198.363,50400000.0
2005-05-12 12:57:00,198.361,198.408,198.35,198.407,75800001.0
2005-05-12 12:58:00,198.395,198.422,198.375,198.412,40200000.0
2005-05-12 12:59:00,198.452,198.512,198.429,198.512,100100001.0
2005-05-12 13:00:00,198.485,198.509,198.466,198.484,25800000.0
2005-05-12 13:01:00,198.448,198.483,198.438,198.441,35800001.0
2005-05-12 13:02:00,198.401,198.443,198.393,198.415,72100001.0
2005-05-12 13:03:00,198.415,198.419,198.368,198.368,44500000.0
2005-05-12 13:04:00,198.341,198.384,198.34,198.34,42000000.0
2005-05-12 13:05:00,198.368,198.444,198.348,198.443,44100000.0
2005-05-12 13:06:00,198.425,198.482,198.42,198.45,43800000.0
2005-05-12 13:07:00,198.4,198.44,198.393,198.421,43100000.0
2005-05-12 13:08:00,198.438,198.475,198.41,198.472,44700000.0
2005-05-12 13:09:00,198.472,198.487,198.437,198.437,57199999.0
2005-05-12 13:10:00,198.421,198.472,198.413,198.472,23000000.0
2005-05-12 13:11:00,198.465,198.472,198.43,198.436,30200000.0
2005-05-12 13:12:00,198.409,198.462,198.398,198.447,41100000.0
2005-05-12 13:13:00,198.422,198.422,198.384,198.384,35500000.0
2005-05-12 13:14:00,198.421,198.435,198.399,198.423,72600000.0
2005-05-12 13:15:00,198.432,198.447,198.372,198.388,71200001.0
2005-05-12 13:16:00,198.401,198.401,198.358,198.37,69100000.0
2005-05-12 13:17:00,198.372,198.429,198.372,198.405,35800000.0
2005-05-12 13:18:00,198.409,198.413,198.382,198.407,61300001.0
2005-05-12 13:19:00,198.39,198.402,198.372,198.395,60000001.0
2005-05-12 13:20:00,198.41,198.428,198.394,198.416,77699999.0
2005-05-12 13:21:00,198.428,198.447,198.394,198.432,46900000.0
2005-05-12 13:22:00,198.434,198.445,198.416,198.427,86399998.0
2005-05-12 13:23:00,198.441,198.448,198.422,198.436,65600000.0
2005-05-12 13:24:00,198.451,198.451,198.422,198.437,31000000.0
2005-05-12 13:25:00,198.42,198.504,198.42,198.504,65200000.0
2005-05-12 13:26:00,198.508,198.51,198.463,198.476,38700000.0
2005-05-12 13:27:00,198.471,198.501,198.444,198.485,72700000.0
2005-05-12 13:28:00,198.48,198.508,198.461,198.503,61800000.0
2005-05-12 13:29:00,198.527,198.527,198.482,198.526,56100000.0
2005-05-12 13:30:00,198.507,198.509,198.455,198.475,37700000.0
2005-05-12 13:31:00,198.477,198.531,198.477,198.505,33600000.0
2005-05-12 13:32:00,198.506,198.511,198.466,198.494,47100000.0
2005-05-12 13:33:00,198.485,198.518,198.467,198.504,43700000.0
2005-05-12 13:34:00,198.49,198.504,198.442,198.488,27400000.0
2005-05-12 13:35:00,198.509,198.511,198.457,198.461,37100000.0
2005-05-12 13:36:00,198.471,198.499,198.461,198.497,33600000.0
2005-05-12 13:37:00,198.482,198.502,198.482,198.496,33400000.0
2005-05-12 13:38:00,198.488,198.516,198.479,198.497,38700000.0
2005-05-12 13:39:00,198.518,198.528,198.5,198.507,42100000.0
2005-05-12 13:40:00,198.512,198.552,198.512,198.546,64300000.0
2005-05-12 13:41:00,198.539,198.552,198.525,198.549,36700000.0
2005-05-12 13:42:00,198.533,198.544,198.515,198.523,50400000.0
2005-05-12 13:43:00,198.552,198.552,198.511,198.533,53100000.0
2005-05-12 13:44:00,198.488,198.544,198.488,198.517,74099999.0
2005-05-12 13:45:00,198.502,198.514,198.473,198.48,52199999.0
2005-05-12 13:46:00,198.466,198.492,198.46,198.485,52100000.0
2005-05-12 13:47:00,198.482,198.494,198.456,198.456,80400000.0
2005-05-12 13:48:00,198.47,198.492,198.453,198.473,40800000.0
2005-05-12 13:49:00,198.484,198.484,198.445,198.484,35800000.0
2005-05-12 13:50:00,198.486,198.502,198.472,198.502,22400000.0
2005-05-12 13:51:00,198.511,198.527,198.482,198.52,87300000.0
2005-05-12 13:52:00,198.52,198.52,198.484,198.502,45300000.0
2005-05-12 13:53:00,198.466,198.499,198.456,198.48,66700000.0
2005-05-12 13:54:00,198.454,198.491,198.443,198.478,30500000.0
2005-05-12 13:55:00,198.463,198.525,198.458,198.519,28700000.0
2005-05-12 13:56:00,198.46,198.514,198.454,198.514,59299999.0
2005-05-12 13:57:00,198.517,198.517,198.484,198.505,48800001.0
2005-05-12 13:58:00,198.481,198.516,198.461,198.505,35800000.0
2005-05-12 13:59:00,198.525,198.55,198.488,198.526,41300001.0
2005-05-12 14:00:00,198.524,198.571,198.524,198.563,51800000.0
2005-05-12 14:01:00,198.574,198.585,198.542,198.565,59600000.0
2005-05-12 14:02:00,198.554,198.581,198.538,198.57,35000000.0
2005-05-12 14:03:00,198.542,198.565,198.524,198.558,33400000.0
2005-05-12 14:04:00,198.537,198.564,198.52,198.54,48300000.0
2005-05-12 14:05:00,198.508,198.539,198.495,198.539,38599999.0
2005-05-12 14:06:00,198.517,198.527,198.457,198.473,62700001.0
2005-05-12 14:07:00,198.467,198.467,198.435,198.445,44300000.0
2005-05-12 14:08:00,198.425,198.473,198.421,198.472,58000000.0
2005-05-12 14:09:00,198.469,198.469,198.416,198.416,19600000.0
2005-05-12 14:10:00,198.403,198.425,198.385,198.412,34100000.0
2005-05-12 14:11:00,198.406,198.435,198.401,198.418,73300000.0
2005-05-12 14:12:00,198.43,198.457,198.43,198.457,46500000.0
2005-05-12 14:13:00,198.432,198.447,198.411,198.445,60300001.0
2005-05-12 14:14:00,198.431,198.48,198.423,198.48,22000000.0
2005-05-12 14:15:00,198.46,198.469,198.426,198.447,88699999.0
2005-05-12 14:16:00,198.48,198.48,198.443,198.457,79100000.0
2005-05-12 14:17:00,198.46,198.497,198.46,198.473,45400000.0
2005-05-12 14:18:00,198.474,198.5,198.472,198.5,45100001.0
2005-05-12 14:19:00,198.532,198.624,198.531,198.624,48400000.0
2005-05-12 14:20:00,198.627,198.635,198.565,198.587,65200001.0
2005-05-12 14:21:00,198.582,198.599,198.562,198.578,63900001.0
2005-05-12 14:22:00,198.591,198.611,198.549,198.582,32200000.0
2005-05-12 14:23:00,198.615,198.615,198.576,198.582,50200000.0
2005-05-12 14:24:00,198.602,198.609,198.578,198.578,34800000.0
2005-05-12 14:25:00,198.618,198.654,198.614,198.645,35100000.0
2005-05-12 14:26:00,198.669,198.715,198.659,198.677,46799999.0
2005-05-12 14:27:00,198.681,198.681,198.627,198.663,63700000.0
2005-05-12 14:28:00,198.598,198.655,198.595,198.644,76000000.0
2005-05-12 14:29:00,198.6,198.7,198.6,198.7,32000000.0
2005-05-12 14:30:00,198.669,198.675,198.332,198.451,56700000.0
2005-05-12 14:31:00,198.395,198.472,198.381,198.463,33700000.0
2005-05-12 14:32:00,198.47,198.481,198.427,198.472,75799999.0
2005-05-12 14:33:00,198.493,198.529,198.479,198.525,54800000.0
2005-05-12 14:34:00,198.526,198.566,198.495,198.535,22800000.0
2005-05-12 14:35:00,198.572,198.572,198.522,198.536,35300000.0
2005-05-12 14:36:00,198.559,198.569,198.536,198.551,46600000.0
2005-05-12 14:37:00,198.565,198.608,198.541,198.566,52000000.0
2005-05-12 14:38:00,198.592,198.602,198.51,198.528,62099999.0
2005-05-12 14:39:00,198.501,198.549,198.499,198.509,40100000.0
2005-05-12 14:40:00,198.547,198.562,198.499,198.534,63000000.0
2005-05-12 14:41:00,198.545,198.639,198.534,198.623,28700000.0
2005-05-12 14:42:00,198.61,198.635,198.583,198.618,41800000.0
2005-05-12 14:43:00,198.63,198.663,198.614,198.649,58799999.0
2005-05-12 14:44:00,198.64,198.659,198.615,198.655,36000000.0
2005-05-12 14:45:00,198.656,198.736,198.656,198.731,42300000.0
2005-05-12 14:46:00,198.727,198.741,198.688,198.71,23800000.0
2005-05-12 14:47:00,198.768,198.803,198.739,198.803,46999999.0
2005-05-12 14:48:00,198.768,198.863,198.757,198.852,91000001.0
2005-05-12 14:49:00,198.9,198.908,198.838,198.884,34600000.0
2005-05-12 14:50:00,198.897,198.917,198.875,198.911,73600000.0
2005-05-12 14:51:00,198.845,198.872,198.794,198.841,63100000.0
2005-05-12 14:52:00,198.825,198.847,198.784,198.826,40200000.0
2005-05-12 14:53:00,198.775,198.831,198.775,198.817,44500000.0
2005-05-12 14:54:00,198.85,198.852,198.771,198.801,27800000.0
2005-05-12 14:55:00,198.775,198.803,198.738,198.761,55900000.0
2005-05-12 14:56:00,198.768,198.768,198.652,198.681,68600000.0
2005-05-12 14:57:00,198.705,198.838,198.703,198.838,50700000.0
2005-05-12 14:58:00,198.82,198.886,198.803,198.825,87600000.0
2005-05-12 14:59:00,198.804,198.835,198.794,198.824,28400000.0
2005-05-12 15:00:00,198.83,198.831,198.723,198.723,62499999.0
2005-05-12 15:01:00,198.773,198.812,198.758,198.789,44500000.0
2005-05-12 15:02:00,198.771,198.821,198.762,198.82,79000000.0
2005-05-12 15:03:00,198.835,198.851,198.752,198.753,64900000.0
2005-05-12 15:04:00,198.773,198.796,198.749,198.773,38700001.0
2005-05-12 15:05:00,198.798,198.798,198.715,198.718,29800000.0
2005-05-12 15:06:00,198.738,198.794,198.738,198.751,28300000.0
2005-05-12 15:07:00,198.738,198.792,198.721,198.757,84400001.0
2005-05-12 15:08:00,198.76,198.769,198.722,198.73,63099999.0
2005-05-12 15:09:00,198.713,198.78,198.704,198.756,23700000.0
2005-05-12 15:10:00,198.693,198.707,198.672,198.685,33100000.0
2005-05-12 15:11:00,198.669,198.715,198.665,198.715,58500000.0
2005-05-12 15:12:00,198.698,198.711,198.662,198.662,35000000.0
2005-05-12 15:13:00,198.614,198.676,198.609,198.623,82800002.0
2005-05-12 15:14:00,198.657,198.669,198.627,198.669,52500001.0
2005-05-12 15:15:00,198.702,198.712,198.665,198.702,51800000.0
2005-05-12 15:16:00,198.726,198.775,198.704,198.773,54500000.0
2005-05-12 15:17:00,198.774,198.774,198.716,198.72,53800000.0
2005-05-12 15:18:00,198.716,198.769,198.712,198.733,34800000.0
2005-05-12 15:19:00,198.753,198.753,198.712,198.725,46199999.0
2005-05-12 15:20:00,198.757,198.777,198.726,198.764,58900000.0
2005-05-12 15:21:00,198.744,198.748,198.715,198.725,46600000.0
2005-05-12 15:22:00,198.711,198.729,198.681,198.718,47200000.0
2005-05-12 15:23:00,198.73,198.737,198.689,198.707,20800000.0
2005-05-12 15:24:00,198.696,198.733,198.677,198.705,37700000.0
2005-05-12 15:25:00,198.702,198.715,198.662,198.687,29200000.0
2005-05-12 15:26:00,198.668,198.717,198.668,198.694,63799999.0
2005-05-12 15:27:00,198.683,198.718,198.661,198.672,39400000.0
2005-05-12 15:28:00,198.687,198.699,198.671,198.689,11900000.0
2005-05-12 15:29:00,198.707,198.715,198.68,198.681,66000001.0
2005-05-12 15:30:00,198.675,198.714,198.646,198.66,71900001.0
2005-05-12 15:31:00,198.63,198.669,198.619,198.619,50000000.0
2005-05-12 15:32:00,198.593,198.637,198.58,198.596,54700000.0
2005-05-12 15:33:00,198.578,198.597,198.566,198.589,45800000.0
2005-05-12 15:34:00,198.576,198.592,198.549,198.568,21200000.0
2005-05-12 15:35:00,198.571,198.577,198.537,198.563,52500000.0
2005-05-12 15:36:00,198.578,198.578,198.533,198.564,37400000.0
2005-05-12 15:37:00,198.558,198.614,198.557,198.594,45900000.0
2005-05-12 15:38:00,198.589,198.614,198.579,198.603,54600000.0
2005-05-12 15:39:00,198.584,198.618,198.547,198.563,48599999.0
2005-05-12 15:40:00,198.541,198.576,198.537,198.543,71700000.0
2005-05-12 15:41:00,198.563,198.601,198.547,198.6,33000000.0
2005-05-12 15:42:00,198.6,198.6,198.554,198.554,28500000.0
2005-05-12 15:43:00,198.579,198.608,198.558,198.587,49400000.0
2005-05-12 15:44:00,198.613,198.622,198.587,198.593,54300001.0
2005-05-12 15:45:00,198.579,198.635,198.579,198.623,41900000.0
2005-05-12 15:46:00,198.613,198.648,198.6,198.638,47800000.0
2005-05-12 15:47:00,198.68,198.738,198.647,198.738,70800000.0
2005-05-12 15:48:00,198.736,198.736,198.698,198.707,16700000.0
2005-05-12 15:49:00,198.727,198.775,198.708,198.775,55200000.0
2005-05-12 15:50:00,198.768,198.832,198.76,198.832,52799999.0
2005-05-12 15:51:00,198.847,198.854,198.808,198.83,53100000.0
2005-05-12 15:52:00,198.813,198.843,198.782,198.782,31400000.0
2005-05-12 15:53:00,198.78,198.808,198.701,198.701,28600000.0
2005-05-12 15:54:00,198.725,198.731,198.669,198.671,46000000.0
2005-05-12 15:55:00,198.702,198.739,198.701,198.739,45600000.0
2005-05-12 15:56:00,198.778,198.781,198.751,198.767,78899999.0
2005-05-12 15:57:00,198.735,198.78,198.735,198.758,80800001.0
2005-05-12 15:58:00,198.756,198.773,198.729,198.734,37200000.0
2005-05-12 15:59:00,198.741,198.794,198.739,198.769,48900000.0
2005-05-12 16:00:00,198.753,198.812,198.739,198.808,76300000.0
2005-05-12 16:01:00,198.78,198.815,198.772,198.802,52499999.0
2005-05-12 16:02:00,198.781,198.809,198.756,198.796,36100000.0
2005-05-12 16:03:00,198.793,198.804,198.764,198.774,41000000.0
2005-05-12 16:04:00,198.77,198.772,198.729,198.729,64200000.0
2005-05-12 16:05:00,198.744,198.759,198.685,198.698,56900000.0
2005-05-12 16:06:00,198.681,198.738,198.664,198.732,38500001.0
2005-05-12 16:07:00,198.741,198.761,198.723,198.747,51700000.0
2005-05-12 16:08:00,198.749,198.749,198.708,198.728,56200000.0
2005-05-12 16:09:00,198.7,198.739,198.691,198.737,67599999.0
2005-05-12 16:10:00,198.738,198.749,198.715,198.742,46900000.0
2005-05-12 16:11:00,198.767,198.767,198.691,198.696,30600000.0
2005-05-12 16:12:00,198.762,198.762,198.677,198.698,34100000.0
2005-05-12 16:13:00,198.727,198.738,198.657,198.693,25900000.0
2005-05-12 16:14:00,198.7,198.708,198.623,198.623,54799999.0
2005-05-12 16:15:00,198.638,198.673,198.624,198.668,56200000.0
2005-05-12 16:16:00,198.651,198.669,198.633,198.649,51000000.0
2005-05-12 16:17:00,198.69,198.697,198.619,198.643,51700001.0
2005-05-12 16:18:00,198.655,198.668,198.622,198.632,42800000.0
2005-05-12 16:19:00,198.635,198.636,198.614,198.629,19900000.0
2005-05-12 16:20:00,198.623,198.658,198.601,198.632,74100001.0
2005-05-12 16:21:00,198.615,198.669,198.604,198.662,61500001.0
2005-05-12 16:22:00,198.682,198.694,198.643,198.668,51400000.0
2005-05-12 16:23:00,198.688,198.698,198.673,198.688,67300000.0
2005-05-12 16:24:00,198.681,198.683,198.632,198.637,50800000.0
2005-05-12 16:25:00,198.675,198.675,198.612,198.638,37800000.0
2005-05-12 16:26:00,198.65,198.67,198.62,198.641,34300000.0
2005-05-12 16:27:00,198.633,198.663,198.62,198.648,40000000.0
2005-05-12 16:28:00,198.615,198.666,198.615,198.633,46200000.0
2005-05-12 16:29:00,198.622,198.64,198.603,198.635,61700000.0
2005-05-12 16:30:00,198.624,198.646,198.6,198.646,82700000.0
2005-05-12 16:31:00,198.625,198.671,198.61,198.661,22700000.0
2005-05-12 16:32:00,198.635,198.65,198.591,198.616,43100000.0
2005-05-12 16:33:00,198.619,198.626,198.601,198.626,11100000.0
2005-05-12 16:34:00,198.645,198.697,198.635,198.697,81500000.0
2005-05-12 16:35:00,198.64,198.694,198.625,198.692,54600000.0
2005-05-12 16:36:00,198.694,198.694,198.647,198.651,74500000.0
2005-05-12 16:37:00,198.631,198.684,198.625,198.668,62400001.0
2005-05-12 16:38:00,198.674,198.697,198.667,198.679,34200000.0
2005-05-12 16:39:00,198.687,198.722,198.687,198.707,72500001.0
2005-05-12 16:40:00,198.702,198.713,198.662,198.675,42300000.0
2005-05-12 16:41:00,198.737,198.737,198.659,198.675,99699999.0
2005-05-12 16:42:00,198.688,198.703,198.657,198.688,68600001.0
2005-05-12 16:43:00,198.657,198.689,198.656,198.67,40100000.0
2005-05-12 16:44:00,198.692,198.706,198.672,198.695,48600000.0
2005-05-12 16:45:00,198.693,198.758,198.692,198.756,58300000.0
2005-05-12 16:46:00,198.753,198.812,198.745,198.786,32200000.0
2005-05-12 16:47:00,198.792,198.821,198.771,198.821,48200001.0
2005-05-12 16:48:00,198.828,198.833,198.773,198.793,33900000.0
2005-05-12 16:49:00,198.803,198.816,198.749,198.755,81499999.0
2005-05-12 16:50:00,198.745,198.771,198.727,198.739,57200000.0
2005-05-12 16:51:00,198.729,198.75,198.687,198.702,99299999.0
2005-05-12 16:52:00,198.7,198.716,198.673,198.679,50600000.0
2005-05-12 16:53:00,198.665,198.685,198.611,198.618,33000000.0
2005-05-12 16:54:00,198.598,198.684,198.598,198.678,91600000.0
2005-05-12 16:55:00,198.682,198.707,198.655,198.687,79099999.0
2005-05-12 16:56:00,198.717,198.724,198.687,198.702,71500000.0
2005-05-12 16:57:00,198.707,198.707,198.628,198.643,51700000.0
2005-05-12 16:58:00,198.651,198.673,198.628,198.661,43500000.0
2005-05-12 16:59:00,198.695,198.768,198.682,198.768,55600000.0
2005-05-12 17:00:00,198.763,198.791,198.738,198.748,58800000.0
2005-05-12 17:01:00,198.764,198.791,198.749,198.787,37400000.0
2005-05-12 17:02:00,198.784,198.813,198.775,198.813,41600000.0
2005-05-12 17:03:00,198.781,198.798,198.769,198.798,68800000.0
2005-05-12 17:04:00,198.802,198.807,198.747,198.793,65400000.0
2005-05-12 17:05:00,198.806,198.855,198.806,198.836,43800000.0
2005-05-12 17:06:00,198.87,198.89,198.824,198.863,43200000.0
2005-05-12 17:07:00,198.859,198.916,198.844,198.889,37200000.0
2005-05-12 17:08:00,198.844,198.864,198.829,198.847,25500000.0
2005-05-12 17:09:00,198.833,198.9,198.831,198.899,43300000.0
2005-05-12 17:10:00,198.883,198.934,198.87,198.899,54500001.0
2005-05-12 17:11:00,198.879,198.916,198.862,198.899,57300000.0
2005-05-12 17:12:00,198.907,198.918,198.844,198.844,42599999.0
2005-05-12 17:13:00,198.859,198.893,198.852,198.888,42800000.0
2005-05-12 17:14:00,198.91,198.91,198.864,198.888,100600001.0
2005-05-12 17:15:00,198.912,198.932,198.873,198.932,28100000.0
2005-05-12 17:16:00,198.948,198.972,198.912,198.968,78600000.0
2005-05-12 17:17:00,198.957,198.997,198.952,198.972,30800000.0
2005-05-12 17:18:00,198.962,198.971,198.933,198.942,54600000.0
2005-05-12 17:19:00,198.96,198.96,198.907,198.919,92699998.0
2005-05-12 17:20:00,198.929,198.974,198.907,198.974,42600000.0
2005-05-12 17:21:00,199.004,199.029,198.969,198.98,73600001.0
2005-05-12 17:22:00,198.987,198.987,198.894,198.896,59200000.0
2005-05-12 17:23:00,198.871,198.924,198.861,198.896,35300000.0
2005-05-12 17:24:00,198.888,198.917,198.879,198.911,75100001.0
2005-05-12 17:25:00,198.941,198.952,198.899,198.908,51100000.0
2005-05-12 17:26:00,198.917,198.918,198.855,198.861,20400000.0
2005-05-12 17:27:00,198.821,198.886,198.821,198.884,59900000.0
2005-05-12 17:28:00,198.86,198.863,198.836,198.837,60800001.0
2005-05-12 17:29:00,198.84,198.86,198.824,198.852,71699999.0
2005-05-12 17:30:00,198.836,198.858,198.816,198.852,86799999.0
2005-05-12 17:31:00,198.81,198.874,198.81,198.868,41000000.0
2005-05-12 17:32:00,198.867,198.879,198.823,198.859,43500000.0
2005-05-12 17:33:00,198.87,198.879,198.848,198.858,28800000.0
2005-05-12 17:34:00,198.833,198.849,198.828,198.846,68899999.0
2005-05-12 17:35:00,198.857,198.873,198.841,198.851,36400000.0
2005-05-12 17:36:00,198.886,198.901,198.872,198.901,63100000.0
2005-05-12 17:37:00,198.87,198.877,198.844,198.852,51900000.0
2005-05-12 17:38:00,198.83,198.875,198.83,198.856,47500000.0
2005-05-12 17:39:00,198.846,198.895,198.836,198.895,28100000.0
2005-05-12 17:40:00,198.876,198.887,198.857,198.887,67000001.0
2005-05-12 17:41:00,198.848,198.911,198.848,198.904,25300000.0
2005-05-12 17:42:00,198.902,198.932,198.886,198.932,23400000.0
2005-05-12 17:43:00,198.935,198.952,198.903,198.921,23300000.0
2005-05-12 17:44:00,198.926,198.958,198.924,198.948,22200000.0
2005-05-12 17:45:00,198.96,198.966,198.929,198.96,29900000.0
2005-05-12 17:46:00,198.956,198.999,198.934,198.941,73300000.0
2005-05-12 17:47:00,198.951,198.957,198.915,198.947,58000001.0
2005-05-12 17:48:00,198.943,199.002,198.926,198.975,34400000.0
2005-05-12 17:49:00,199.005,199.022,198.974,198.998,29100000.0
2005-05-12 17:50:00,198.98,199.016,198.952,198.998,28600000.0
2005-05-12 17:51:00,199.0,199.0,198.923,198.923,73600001.0
2005-05-12 17:52:00,198.938,198.938,198.914,198.926,52500000.0
2005-05-12 17:53:00,198.919,198.937,198.907,198.922,38400000.0
2005-05-12 17:54:00,198.891,198.932,198.887,198.907,50800001.0
2005-05-12 17:55:00,198.891,198.901,198.867,198.876,67700001.0
2005-05-12 17:56:00,198.876,198.958,198.868,198.944,55100000.0
2005-05-12 17:57:00,198.964,198.977,198.908,198.914,54200000.0
2005-05-12 17:58:00,198.917,198.937,198.912,198.927,38100000.0
2005-05-12 17:59:00,198.916,198.927,198.897,198.897,96900000.0
2005-05-12 18:00:00,198.924,198.925,198.891,198.909,70599999.0
2005-05-12 18:01:00,198.949,198.963,198.915,198.916,428300001.0
2005-05-12 18:02:00,198.954,198.961,198.903,198.939,765400000.0
2005-05-12 18:03:00,198.94,198.949,198.906,198.92,655299998.0
2005-05-12 18:04:00,198.934,198.934,198.876,198.905,487600001.0
2005-05-12 18:05:00,198.92,198.935,198.876,198.904,589000000.0
2005-05-12 18:06:00,198.878,198.918,198.878,198.88,608999998.0
2005-05-12 18:07:00,198.881,198.927,198.869,198.876,929500007.0
2005-05-12 18:08:00,198.875,198.901,198.843,198.878,557500001.0
2005-05-12 18:09:00,198.883,198.912,198.852,198.855,515700000.0
2005-05-12 18:10:00,198.853,198.895,198.847,198.87,505499996.0
2005-05-12 18:11:00,198.874,198.878,198.841,198.869,365800000.0
2005-05-12 18:12:00,198.872,198.891,198.847,198.852,319199999.0
2005-05-12 18:13:00,198.883,198.925,198.857,198.895,465300002.0
2005-05-12 18:14:00,198.897,198.912,198.85,198.875,688499997.0
2005-05-12 18:15:00,198.908,198.961,198.888,198.92,693499996.0
2005-05-12 18:16:00,198.919,198.956,198.893,198.93,637300001.0
2005-05-12 18:17:00,198.945,198.945,198.902,198.915,252199999.0
2005-05-12 18:18:00,198.931,198.955,198.91,198.918,400900000.0
2005-05-12 18:19:00,198.909,198.956,198.892,198.933,464499999.0
2005-05-12 18:20:00,198.956,198.981,198.92,198.928,453900000.0
2005-05-12 18:21:00,198.942,198.964,198.905,198.945,547799998.0
2005-05-12 18:22:00,198.929,198.951,198.888,198.914,556700002.0
2005-05-12 18:23:00,198.906,198.939,198.869,198.915,845199999.0
2005-05-12 18:24:00,198.925,199.034,198.904,199.026,513700000.0
2005-05-12 18:25:00,199.06,199.089,199.039,199.061,502699998.0
2005-05-12 18:26:00,199.077,199.094,199.038,199.064,408600002.0
2005-05-12 18:27:00,199.075,199.088,199.021,199.06,419500001.0
2005-05-12 18:28:00,199.059,199.074,199.02,199.026,350900002.0
2005-05-12 18:29:00,199.037,199.057,199.003,199.043,441099997.0
2005-05-12 18:30:00,199.056,199.08,199.033,199.06,347500002.0
2005-05-12 18:31:00,199.042,199.097,199.023,199.074,317200000.0
2005-05-12 18:32:00,199.113,199.117,199.079,199.102,440600004.0
2005-05-12 18:33:00,199.107,199.131,199.09,199.11,445900000.0
2005-05-12 18:34:00,199.099,199.14,199.083,199.131,495699998.0
2005-05-12 18:35:00,199.135,199.154,199.075,199.1,408800001.0
2005-05-12 18:36:00,199.074,199.101,199.047,199.089,335699998.0
2005-05-12 18:37:00,199.094,199.094,199.036,199.04,125500001.0
2005-05-12 18:38:00,199.049,199.068,199.004,199.004,143799999.0
2005-05-12 18:39:00,198.997,199.035,198.945,198.986,99600000.0
2005-05-12 18:40:00,198.951,198.99,198.947,198.981,253600000.0
2005-05-12 18:41:00,198.977,198.996,198.968,198.968,272100000.0
2005-05-12 18:42:00,198.981,199.024,198.968,198.994,240699999.0
2005-05-12 18:43:00,198.997,199.054,198.997,199.013,192099999.0
2005-05-12 18:44:00,199.018,199.056,199.001,199.033,293900002.0
2005-05-12 18:45:00,199.051,199.069,199.023,199.035,196100001.0
2005-05-12 18:46:00,199.021,199.067,199.021,199.041,219400001.0
2005-05-12 18:47:00,199.04,199.087,199.04,199.073,156599999.0
2005-05-12 18:48:00,199.065,199.1,199.038,199.077,149400001.0
2005-05-12 18:49:00,199.048,199.071,199.016,199.056,247600001.0
2005-05-12 18:50:00,199.018,199.055,198.991,199.028,287699999.0
2005-05-12 18:51:00,199.035,199.079,199.025,199.044,217000001.0
2005-05-12 18:52:00,199.058,199.06,199.016,199.025,297600002.0
2005-05-12 18:53:00,199.018,199.038,199.001,199.01,258500000.0
2005-05-12 18:54:00,199.016,199.041,198.987,199.02,201600002.0
2005-05-12 18:55:00,199.024,199.044,199.003,199.003,287000000.0
2005-05-12 18:56:00,199.036,199.04,199.016,199.03,64299999.0
2005-05-12 18:57:00,199.071,199.071,199.014,199.022,180300000.0
2005-05-12 18:58:00,199.009,199.063,198.996,199.021,305999998.0
2005-05-12 18:59:00,199.015,199.04,198.988,198.988,229499999.0
2005-05-12 19:00:00,199.003,199.026,198.978,199.008,82400000.0
2005-05-12 19:01:00,198.995,199.023,198.969,199.023,147099999.0
2005-05-12 19:02:00,199.018,199.024,198.984,199.018,173900000.0
2005-05-12 19:03:00,199.012,199.016,198.953,199.005,240000000.0
2005-05-12 19:04:00,198.997,199.034,198.985,199.011,195200001.0
2005-05-12 19:05:00,199.025,199.035,198.998,199.02,161900000.0
2005-05-12 19:06:00,199.021,199.034,199.003,199.007,433599999.0
2005-05-12 19:07:00,199.018,199.018,198.97,198.991,234000000.0
2005-05-12 19:08:00,198.964,198.995,198.938,198.966,413800000.0
2005-05-12 19:09:00,198.968,198.972,198.914,198.957,158899999.0
2005-05-12 19:10:00,198.945,198.957,198.929,198.948,108900000.0
2005-05-12 19:11:00,198.964,198.964,198.931,198.942,26000000.0
2005-05-12 19:12:00,198.954,198.98,198.935,198.975,108100001.0
2005-05-12 19:13:00,198.957,198.988,198.932,198.97,209600000.0
2005-05-12 19:14:00,198.977,199.003,198.941,198.978,204499999.0
2005-05-12 19:15:00,198.99,199.005,198.966,198.989,301900002.0
2005-05-12 19:16:00,198.994,199.005,198.973,198.98,63600000.0
2005-05-12 19:17:00,199.01,199.02,198.952,198.99,129400000.0
2005-05-12 19:18:00,198.975,198.982,198.95,198.962,165899999.0
2005-05-12 19:19:00,198.972,199.009,198.956,198.967,249500001.0
2005-05-12 19:20:00,198.967,198.984,198.922,198.968,165099998.0
2005-05-12 19:21:00,198.953,198.977,198.941,198.967,136999999.0
2005-05-12 19:22:00,198.957,198.976,198.936,198.963,113199999.0
2005-05-12 19:23:00,198.968,198.993,198.948,198.982,440900002.0
2005-05-12 19:24:00,198.992,198.998,198.967,198.988,171000001.0
2005-05-12 19:25:00,198.994,198.996,198.962,198.988,267600000.0
2005-05-12 19:26:00,198.992,199.001,198.957,198.994,479400003.0
2005-05-12 19:27:00,199.02,199.039,198.978,199.005,302100000.0
2005-05-12 19:28:00,199.017,199.017,198.947,198.999,178200000.0
2005-05-12 19:29:00,198.995,199.006,198.983,198.997,66000000.0
2005-05-12 19:30:00,198.993,199.045,198.983,199.032,296899999.0
2005-05-12 19:31:00,199.01,199.048,198.985,199.045,182500000.0
2005-05-12 19:32:00,199.03,199.039,198.983,198.995,336500000.0
2005-05-12 19:33:00,198.999,199.037,198.985,199.023,177300000.0
2005-05-12 19:34:00,199.02,199.034,198.969,198.982,192099999.0
2005-05-12 19:35:00,198.947,199.019,198.945,198.945,305600001.0
2005-05-12 19:36:00,198.994,199.016,198.959,198.996,201799999.0
2005-05-12 19:37:00,199.011,199.073,198.985,199.035,109300000.0
2005-05-12 19:38:00,198.997,199.039,198.986,199.008,219799999.0
2005-05-12 19:39:00,198.99,199.02,198.94,198.984,237800001.0
2005-05-12 19:40:00,199.013,199.016,198.973,198.988,286099999.0
2005-05-12 19:41:00,198.993,199.011,198.961,198.986,394200003.0
2005-05-12 19:42:00,198.966,198.987,198.927,198.964,156000000.0
2005-05-12 19:43:00,198.986,199.001,198.964,199.001,57600000.0
2005-05-12 19:44:00,198.996,199.011,198.962,198.995,164700001.0
2005-05-12 19:45:00,198.994,199.011,198.973,198.998,139099998.0
2005-05-12 19:46:00,198.991,199.024,198.977,199.019,187300000.0
2005-05-12 19:47:00,198.995,198.999,198.954,198.959,49400000.0
2005-05-12 19:48:00,198.932,198.993,198.932,198.967,223300000.0
2005-05-12 19:49:00,198.949,199.022,198.945,199.002,194799999.0
2005-05-12 19:50:00,198.977,199.042,198.977,199.037,183899999.0
2005-05-12 19:51:00,199.03,199.046,199.009,199.017,150100001.0
2005-05-12 19:52:00,199.025,199.038,198.967,198.998,148600002.0
2005-05-12 19:53:00,199.006,199.037,198.959,199.017,199000001.0
2005-05-12 19:54:00,199.028,199.045,199.005,199.017,183600000.0
2005-05-12 19:55:00,199.031,199.04,198.996,199.009,66400000.0
2005-05-12 19:56:00,199.003,199.018,198.975,198.997,139999999.0
2005-05-12 19:57:00,198.995,199.028,198.962,198.974,96000000.0
2005-05-12 19:58:00,198.94,198.993,198.925,198.951,180700000.0
2005-05-12 19:59:00,198.996,199.026,198.975,199.011,221099999.0
2005-05-12 20:00:00,199.029,199.077,199.019,199.046,124000001.0
2005-05-12 20:01:00,199.07,199.143,199.062,199.102,123700000.0
2005-05-12 20:02:00,199.092,199.11,199.056,199.083,137700000.0
2005-05-12 20:03:00,199.087,199.161,199.08,199.134,157300002.0
2005-05-12 20:04:00,199.108,199.158,199.09,199.139,148900001.0
2005-05-12 20:05:00,199.117,199.132,199.075,199.126,111200000.0
2005-05-12 20:06:00,199.117,199.148,199.101,199.138,192799999.0
2005-05-12 20:07:00,199.155,199.164,199.131,199.164,139899999.0
2005-05-12 20:08:00,199.154,199.186,199.142,199.142,164799999.0
2005-05-12 20:09:00,199.153,199.171,199.111,199.126,107100000.0
2005-05-12 20:10:00,199.124,199.156,199.114,199.14,169700001.0
2005-05-12 20:11:00,199.147,199.187,199.13,199.167,273399999.0
2005-05-12 20:12:00,199.164,199.191,199.16,199.172,554699997.0
2005-05-12 20:13:00,199.156,199.171,199.127,199.151,147200000.0
2005-05-12 20:14:00,199.147,199.158,199.097,199.13,184699999.0
2005-05-12 20:15:00,199.127,199.151,199.076,199.109,304600000.0
2005-05-12 20:16:00,199.099,199.147,199.092,199.116,182499999.0
2005-05-12 20:17:00,199.126,199.155,199.121,199.144,47400000.0
2005-05-12 20:18:00,199.142,199.167,199.114,199.121,100500000.0
2005-05-12 20:19:00,199.143,199.171,199.138,199.171,114100001.0
2005-05-12 20:20:00,199.165,199.175,199.141,199.169,285600000.0
2005-05-12 20:21:00,199.15,199.221,199.15,199.165,168000002.0
2005-05-12 20:22:00,199.16,199.186,199.14,199.173,241799999.0
2005-05-12 20:23:00,199.159,199.178,199.133,199.158,168700002.0
2005-05-12 20:24:00,199.153,199.174,199.105,199.152,155600000.0
2005-05-12 20:25:00,199.135,199.175,199.092,199.112,254100002.0
2005-05-12 20:26:00,199.131,199.138,199.086,199.115,349000000.0
2005-05-12 20:27:00,199.093,199.126,199.088,199.104,201700001.0
2005-05-12 20:28:00,199.12,199.136,199.054,199.087,390300001.0
2005-05-12 20:29:00,199.093,199.121,199.078,199.088,474099999.0
2005-05-12 20:30:00,199.093,199.095,199.041,199.079,571599999.0
2005-05-12 20:31:00,199.102,199.112,199.053,199.062,473300000.0
2005-05-12 20:32:00,199.066,199.096,199.057,199.075,414799998.0
2005-05-12 20:33:00,199.072,199.086,199.004,199.028,126800000.0
2005-05-12 20:34:00,199.01,199.018,198.946,198.98,171700001.0
2005-05-12 20:35:00,198.975,198.988,198.93,198.958,118499999.0
2005-05-12 20:36:00,198.966,199.012,198.953,198.989,166299999.0
2005-05-12 20:37:00,198.992,199.018,198.966,199.012,143299998.0
2005-05-12 20:38:00,199.013,199.03,198.968,198.993,253800000.0
2005-05-12 20:39:00,198.985,199.028,198.97,199.011,261799999.0
2005-05-12 20:40:00,198.997,199.01,198.972,198.972,336799997.0
2005-05-12 20:41:00,199.023,199.039,198.999,199.002,140700000.0
2005-05-12 20:42:00,199.01,199.057,198.991,199.005,162500000.0
2005-05-12 20:43:00,198.999,199.05,198.975,199.015,270400002.0
2005-05-12 20:44:00,199.014,199.078,198.998,199.03,369299999.0
2005-05-12 20:45:00,199.033,199.033,198.961,199.012,283800000.0
2005-05-12 20:46:00,198.999,199.012,198.959,198.96,228499999.0
2005-05-12 20:47:00,198.974,199.024,198.959,198.977,205599998.0
2005-05-12 20:48:00,199.006,199.015,198.964,198.995,256600000.0
2005-05-12 20:49:00,198.99,199.005,198.931,198.98,113000000.0
2005-05-12 20:50:00,198.987,199.012,198.95,198.97,336000001.0
2005-05-12 20:51:00,198.978,199.011,198.951,198.978,131900000.0
2005-05-12 20:52:00,198.983,199.056,198.972,199.044,90200000.0
2005-05-12 20:53:00,199.052,199.109,199.034,199.086,258200000.0
2005-05-12 20:54:00,199.091,199.107,199.053,199.104,144699999.0
2005-05-12 20:55:00,199.098,199.127,199.077,199.095,340399999.0
2005-05-12 20:56:00,199.104,199.137,199.053,199.095,236100001.0
2005-05-12 20:57:00,199.125,199.143,199.091,199.107,430999997.0
2005-05-12 20:58:00,199.103,199.115,199.056,199.066,339800000.0
2005-05-12 20:59:00,199.061,199.077,199.002,199.02,479300001.0
2005-05-12 21:00:00,199.025,199.056,198.984,199.041,449100003.0
2005-05-12 21:01:00,199.057,199.155,199.052,199.087,436400002.0
2005-05-12 21:02:00,199.083,199.1,199.052,199.092,245800002.0
2005-05-12 21:03:00,199.098,199.138,199.098,199.11,264800001.0
2005-05-12 21:04:00,199.115,199.137,199.074,199.105,98100000.0
2005-05-12 21:05:00,199.099,199.15,199.078,199.125,117199999.0
2005-05-12 21:06:00,199.136,199.136,199.07,199.103,167799999.0
2005-05-12 21:07:00,199.113,199.149,199.072,199.107,211200000.0
2005-05-12 21:08:00,199.102,199.132,199.099,199.117,177599998.0
2005-05-12 21:09:00,199.129,199.138,199.109,199.133,61200000.0
2005-05-12 21:10:00,199.135,199.15,199.086,199.133,66700000.0
2005-05-12 21:11:00,199.132,199.154,199.111,199.154,83900000.0
2005-05-12 21:12:00,199.14,199.157,199.117,199.138,87500000.0
2005-05-12 21:13:00,199.131,199.155,199.09,199.115,152200000.0
2005-05-12 21:14:00,199.128,199.132,199.093,199.108,333700001.0
2005-05-12 21:15:00,199.12,199.167,199.087,199.149,311300000.0
2005-05-12 21:16:00,199.136,199.171,199.124,199.147,91700001.0
2005-05-12 21:17:00,199.15,199.194,199.143,199.181,217799999.0
2005-05-12 21:18:00,199.215,199.222,199.125,199.166,139700000.0
2005-05-12 21:19:00,199.17,199.198,199.135,199.171,240200000.0
2005-05-12 21:20:00,199.161,199.169,199.104,199.144,325599999.0
2005-05-12 21:21:00,199.165,199.165,199.114,199.134,263600000.0
2005-05-12 21:22:00,199.145,199.166,199.1,199.119,157100000.0
2005-05-12 21:23:00,199.125,199.186,199.124,199.163,134999999.0
2005-05-12 21:24:00,199.165,199.165,199.085,199.142,146200000.0
2005-05-12 21:25:00,199.122,199.163,199.109,199.148,263500000.0
2005-05-12 21:26:00,199.143,199.157,199.106,199.134,137200001.0
2005-05-12 21:27:00,199.137,199.174,199.126,199.174,162200000.0
2005-05-12 21:28:00,199.118,199.155,199.099,199.135,98400000.0
2005-05-12 21:29:00,199.189,199.189,199.11,199.117,102099999.0
2005-05-12 21:30:00,199.143,199.15,199.094,199.137,106500001.0
2005-05-12 21:31:00,199.083,199.154,199.083,199.127,81400001.0
2005-05-12 21:32:00,199.161,199.178,199.155,199.156,70000000.0
2005-05-12 21:33:00,199.165,199.208,199.147,199.166,152500000.0
2005-05-12 21:34:00,199.158,199.197,199.141,199.15,148200002.0
2005-05-12 21:35:00,199.162,199.194,199.15,199.155,54700000.0
2005-05-12 21:36:00,199.213,199.213,199.155,199.188,58900000.0
2005-05-12 21:37:00,199.188,199.199,199.158,199.163,109299999.0
2005-05-12 21:38:00,199.185,199.205,199.163,199.176,27900000.0
2005-05-12 21:39:00,199.154,199.184,199.134,199.173,36200000.0
2005-05-12 21:40:00,199.173,199.208,199.169,199.2,32900000.0
2005-05-12 21:41:00,199.194,199.214,199.182,199.182,25700000.0
2005-05-12 21:42:00,199.189,199.216,199.159,199.187,134900000.0
2005-05-12 21:43:00,199.221,199.221,199.173,199.191,37500000.0
2005-05-12 21:44:00,199.191,199.221,199.177,199.202,203600000.0
2005-05-12 21:45:00,199.204,199.206,199.16,199.186,96800000.0
2005-05-12 21:46:00,199.19,199.227,199.176,199.227,101500000.0
2005-05-12 21:47:00,199.194,199.224,199.156,199.216,86200000.0
2005-05-12 21:48:00,199.215,199.216,199.182,199.201,123300000.0
2005-05-12 21:49:00,199.208,199.213,199.178,199.191,57800000.0
2005-05-12 21:50:00,199.207,199.209,199.162,199.172,31300000.0
2005-05-12 21:51:00,199.2,199.209,199.167,199.167,147600000.0
2005-05-12 21:52:00,199.162,199.201,199.138,199.152,67400001.0
2005-05-12 21:53:00,199.15,199.169,199.146,199.146,17000000.0
2005-05-12 21:54:00,199.155,199.179,199.14,199.175,78700000.0
2005-05-12 21:55:00,199.177,199.196,199.137,199.196,89999998.0
2005-05-12 21:56:00,199.192,199.197,199.149,199.171,47200000.0
2005-05-12 21:57:00,199.171,199.194,199.139,199.139,42600000.0
2005-05-12 21:58:00,199.126,199.187,199.126,199.16,90600001.0
2005-05-12 21:59:00,199.162,199.205,199.162,199.172,117100000.0
2005-05-12 22:00:00,199.143,199.213,199.143,199.185,176400000.0
2005-05-12 22:01:00,199.178,199.214,199.144,199.2,202799999.0
2005-05-12 22:02:00,199.185,199.212,199.155,199.176,234300000.0
2005-05-12 22:03:00,199.206,199.206,199.156,199.172,98300000.0
2005-05-12 22:04:00,199.176,199.188,199.149,199.154,132300002.0
2005-05-12 22:05:00,199.136,199.145,199.098,199.135,86099999.0
2005-05-12 22:06:00,199.13,199.161,199.122,199.148,18900000.0
2005-05-12 22:07:00,199.149,199.158,199.127,199.136,75600001.0
2005-05-12 22:08:00,199.082,199.126,199.082,199.126,36000000.0
2005-05-12 22:09:00,199.129,199.149,199.118,199.138,31200000.0
2005-05-12 22:10:00,199.123,199.167,199.111,199.163,79900000.0
2005-05-12 22:11:00,199.168,199.182,199.129,199.177,100500000.0
2005-05-12 22:12:00,199.194,199.194,199.154,199.176,77100001.0
2005-05-12 22:13:00,199.178,199.179,199.137,199.163,40000000.0
2005-05-12 22:14:00,199.19,199.19,199.147,199.173,27200000.0
2005-05-12 22:15:00,199.192,199.234,199.178,199.206,190399999.0
2005-05-12 22:16:00,199.215,199.224,199.162,199.165,217100001.0
2005-05-12 22:17:00,199.192,199.205,199.155,199.172,46500000.0
2005-05-12 22:18:00,199.201,199.216,199.171,199.182,74500000.0
2005-05-12 22:19:00,199.213,199.213,199.143,199.195,101199999.0
2005-05-12 22:20:00,199.206,199.206,199.159,199.197,82700000.0
2005-05-12 22:21:00,199.205,199.205,199.183,199.19,71200001.0
2005-05-12 22:22:00,199.182,199.182,199.128,199.128,99900000.0
2005-05-12 22:23:00,199.149,199.169,199.124,199.133,99000000.0
2005-05-12 22:24:00,199.151,199.165,199.125,199.155,59600000.0
2005-05-12 22:25:00,199.157,199.165,199.101,199.115,66200000.0
2005-05-12 22:26:00,199.147,199.159,199.139,199.151,36899999.0
2005-05-12 22:27:00,199.152,199.186,199.126,199.14,187500000.0
2005-05-12 22:28:00,199.153,199.153,199.132,199.145,60400001.0
2005-05-12 22:29:00,199.136,199.158,199.125,199.138,152400002.0
2005-05-12 22:30:00,199.155,199.155,199.112,199.138,31900000.0
2005-05-12 22:31:00,199.136,199.141,199.118,199.118,71099999.0
2005-05-12 22:32:00,199.127,199.174,199.126,199.126,107399999.0
2005-05-12 22:33:00,199.173,199.175,199.11,199.139,159800000.0
2005-05-12 22:34:00,199.142,199.173,199.13,199.159,233200002.0
2005-05-12 22:35:00,199.155,199.155,199.125,199.15,80900000.0
2005-05-12 22:36:00,199.178,199.181,199.144,199.153,109500001.0
2005-05-12 22:37:00,199.139,199.152,199.097,199.136,80800000.0
2005-05-12 22:38:00,199.099,199.136,199.064,199.072,49699999.0
2005-05-12 22:39:00,199.102,199.124,199.05,199.05,57300000.0
2005-05-12 22:40:00,199.135,199.163,199.11,199.151,39100000.0
2005-05-12 22:41:00,199.166,199.18,199.15,199.174,91300001.0
2005-05-12 22:42:00,199.165,199.165,199.119,199.119,20500000.0
2005-05-12 22:43:00,199.13,199.153,199.119,199.14,96699999.0
2005-05-12 22:44:00,199.148,199.166,199.109,199.127,116000000.0
2005-05-12 22:45:00,199.122,199.147,199.082,199.136,87700000.0
2005-05-12 22:46:00,199.112,199.118,199.096,199.109,58500000.0
2005-05-12 22:47:00,199.125,199.159,199.115,199.156,76500000.0
2005-05-12 22:48:00,199.186,199.194,199.148,199.19,94700000.0
2005-05-12 22:49:00,199.208,199.219,199.168,199.181,39600000.0
2005-05-12 22:50:00,199.174,199.175,199.117,199.117,58999999.0
2005-05-12 22:51:00,199.129,199.146,199.072,199.103,126600002.0
2005-05-12 22:52:00,199.07,199.109,199.07,199.075,32200000.0
2005-05-12 22:53:00,199.096,199.129,199.079,199.087,102800000.0
2005-05-12 22:54:00,199.111,199.122,199.101,199.112,50100001.0
2005-05-12 22:55:00,199.128,199.131,199.095,199.121,72300000.0
2005-05-12 22:56:00,199.132,199.139,199.081,199.116,76700001.0
2005-05-12 22:57:00,199.115,199.14,199.098,199.098,98100002.0
2005-05-12 22:58:00,199.079,199.135,199.053,199.134,37100000.0
2005-05-12 22:59:00,199.119,199.13,199.1,199.123,81400000.0
2005-05-12 23:00:00,199.122,199.127,199.079,199.093,79300000.0
2005-05-12 23:01:00,199.125,199.139,199.082,199.105,38300000.0
2005-05-12 23:02:00,199.093,199.138,199.081,199.137,53300000.0
2005-05-12 23:03:00,199.1,199.172,199.1,199.169,40700000.0
2005-05-12 23:04:00,199.15,199.162,199.129,199.138,62000001.0
2005-05-12 23:05:00,199.132,199.136,199.081,199.087,21600000.0
2005-05-12 23:06:00,199.107,199.117,199.065,199.09,59800001.0
2005-05-12 23:07:00,199.062,199.124,199.055,199.09,34700000.0
2005-05-12 23:08:00,199.081,199.13,199.074,199.13,70600000.0
2005-05-12 23:09:00,199.11,199.113,199.083,199.106,36600000.0
2005-05-12 23:10:00,199.08,199.139,199.064,199.126,33300000.0
2005-05-12 23:11:00,199.104,199.125,199.03,199.03,61400000.0
2005-05-12 23:12:00,199.036,199.066,199.021,199.05,78400001.0
2005-05-12 23:13:00,199.059,199.078,199.02,199.049,42300000.0
2005-05-12 23:14:00,199.049,199.1,199.014,199.1,56200000.0
2005-05-12 23:15:00,199.149,199.149,199.079,199.132,40700000.0
2005-05-12 23:16:00,199.132,199.153,199.129,199.13,53100000.0
2005-05-12 23:17:00,199.13,199.137,199.081,199.129,67200000.0
2005-05-12 23:18:00,199.136,199.192,199.124,199.18,70900000.0
2005-05-12 23:19:00,199.202,199.202,199.127,199.145,74600001.0
2005-05-12 23:20:00,199.182,199.183,199.095,199.134,83700000.0
2005-05-12 23:21:00,199.166,199.232,199.142,199.204,57200000.0
2005-05-12 23:22:00,199.204,199.204,199.132,199.158,63300001.0
2005-05-12 23:23:00,199.145,199.152,199.081,199.083,39000000.0
2005-05-12 23:24:00,199.115,199.151,199.078,199.137,20500000.0
2005-05-12 23:25:00,199.139,199.156,199.125,199.132,58000000.0
2005-05-12 23:26:00,199.121,199.155,199.121,199.122,87100001.0
2005-05-12 23:27:00,199.133,199.148,199.123,199.134,28300000.0
2005-05-12 23:28:00,199.109,199.141,199.109,199.118,62599999.0
2005-05-12 23:29:00,199.082,199.127,199.082,199.087,34700000.0
2005-05-12 23:30:00,199.109,199.126,199.075,199.11,71999999.0
2005-05-12 23:31:00,199.109,199.129,199.085,199.101,26600000.0
2005-05-12 23:32:00,199.135,199.141,199.095,199.095,50899999.0
2005-05-12 23:33:00,199.12,199.129,199.085,199.103,28100000.0
2005-05-12 23:34:00,199.102,199.135,199.084,199.114,56800001.0
2005-05-12 23:35:00,199.095,199.115,199.074,199.087,51399999.0
2005-05-12 23:36:00,199.092,199.12,199.074,199.112,29700000.0
2005-05-12 23:37:00,199.101,199.114,199.079,199.097,50200000.0
2005-05-12 23:38:00,199.085,199.104,199.059,199.085,48700000.0
2005-05-12 23:39:00,199.092,199.126,199.084,199.104,58100000.0
2005-05-12 23:40:00,199.096,199.12,199.068,199.068,52300000.0
2005-05-12 23:41:00,199.073,199.105,199.07,199.099,30300000.0
2005-05-12 23:42:00,199.134,199.151,199.059,199.073,87100000.0
2005-05-12 23:43:00,199.079,199.092,199.055,199.082,44199999.0
2005-05-12 23:44:00,199.076,199.082,199.04,199.071,64800000.0
2005-05-12 23:45:00,199.025,199.078,199.012,199.077,66700000.0
2005-05-12 23:46:00,199.051,199.11,199.041,199.11,74600000.0
2005-05-12 23:47:00,199.132,199.139,199.073,199.118,31100000.0
2005-05-12 23:48:00,199.16,199.163,199.128,199.163,38500000.0
2005-05-12 23:49:00,199.124,199.133,199.1,199.123,58999999.0
2005-05-12 23:50:00,199.114,199.136,199.086,199.109,45700000.0
2005-05-12 23:51:00,199.108,199.108,199.045,199.077,50300000.0
2005-05-12 23:52:00,199.077,199.087,199.056,199.077,47100000.0
2005-05-12 23:53:00,199.056,199.078,199.032,199.049,59000000.0
2005-05-12 23:54:00,199.063,199.104,199.034,199.08,57399999.0
2005-05-12 23:55:00,199.101,199.101,199.059,199.089,72800000.0
2005-05-12 23:56:00,199.095,199.142,199.072,199.142,26300000.0
2005-05-12 23:57:00,199.136,199.153,199.117,199.117,46600000.0
2005-05-12 23:58:00,199.093,199.14,199.06,199.124,84599999.0
2005-05-12 23:59:00,199.117,199.126,199.08,199.108,39800000.0
2005-05-13 00:00:00,199.103,199.133,199.069,199.133,62699999.0
2005-05-13 00:01:00,199.134,199.167,199.128,199.167,47300000.0
2005-05-13 00:02:00,199.13,199.159,199.126,199.143,62000000.0
2005-05-13 00:03:00,199.11,199.134,199.101,199.118,69499999.0
2005-05-13 00:04:00,199.127,199.137,199.072,199.09,17000000.0
2005-05-13 00:05:00,199.122,199.134,199.067,199.071,52600000.0
2005-05-13 00:06:00,199.115,199.149,199.103,199.138,49900000.0
2005-05-13 00:07:00,199.146,199.165,199.124,199.145,46900000.0
2005-05-13 00:08:00,199.146,199.152,199.103,199.13,84200001.0
2005-05-13 00:09:00,199.108,199.17,199.099,199.17,55300001.0
2005-05-13 00:10:00,199.145,199.173,199.134,199.156,36400000.0
2005-05-13 00:11:00,199.145,199.158,199.072,199.083,60000000.0
2005-05-13 00:12:00,199.092,199.104,199.043,199.06,23800000.0
2005-05-13 00:13:00,199.059,199.104,199.048,199.104,64900000.0
2005-05-13 00:14:00,199.088,199.103,199.072,199.094,80000000.0
2005-05-13 00:15:00,199.08,199.107,199.057,199.057,47099999.0
2005-05-13 00:16:00,199.097,199.107,199.043,199.058,44700000.0
2005-05-13 00:17:00,199.043,199.072,199.024,199.059,33600000.0
2005-05-13 00:18:00,199.067,199.068,198.993,199.045,69200000.0
2005-05-13 00:19:00,199.057,199.064,199.002,199.057,59200001.0
2005-05-13 00:20:00,199.056,199.098,199.056,199.091,64700000.0
2005-05-13 00:21:00,199.137,199.137,199.063,199.078,50200000.0
2005-05-13 00:22:00,199.066,199.102,199.066,199.077,49400000.0
2005-05-13 00:23:00,199.093,199.105,199.074,199.097,51600000.0
2005-05-13 00:24:00,199.108,199.128,199.063,199.063,31500000.0
2005-05-13 00:25:00,199.072,199.093,199.04,199.077,49099999.0
2005-05-13 00:26:00,199.075,199.092,198.981,198.981,39400000.0
2005-05-13 00:27:00,199.042,199.075,199.042,199.075,61699999.0
2005-05-13 00:28:00,199.077,199.077,199.003,199.021,52100000.0
2005-05-13 00:29:00,198.992,199.032,198.964,199.032,96399999.0
2005-05-13 00:30:00,199.006,199.006,198.96,198.983,25600000.0
2005-05-13 00:31:00,198.974,198.996,198.974,198.989,51600001.0
2005-05-13 00:32:00,198.993,199.03,198.988,199.03,44800000.0
2005-05-13 00:33:00,199.023,199.056,198.98,199.052,38900000.0
2005-05-13 00:34:00,199.05,199.06,199.033,199.044,30300000.0
2005-05-13 00:35:00,199.07,199.079,199.039,199.05,62500000.0
2005-05-13 00:36:00,199.061,199.088,199.061,199.087,44700000.0
2005-05-13 00:37:00,199.086,199.126,199.078,199.12,33900000.0
2005-05-13 00:38:00,199.122,199.156,199.118,199.15,45899999.0
2005-05-13 00:39:00,199.101,199.112,199.077,199.101,49800000.0
2005-05-13 00:40:00,199.109,199.112,199.062,199.08,44800000.0
2005-05-13 00:41:00,199.085,199.11,199.075,199.092,48200000.0
2005-05-13 00:42:00,199.093,199.154,199.093,199.127,31300000.0
2005-05-13 00:43:00,199.115,199.139,199.091,199.139,35100000.0
2005-05-13 00:44:00,199.107,199.131,199.076,199.122,69400001.0
2005-05-13 00:45:00,199.119,199.148,199.113,199.148,37100000.0
2005-05-13 00:46:00,199.125,199.136,199.112,199.112,24900000.0
2005-05-13 00:47:00,199.111,199.122,199.093,199.103,56600000.0
2005-05-13 00:48:00,199.1,199.14,199.091,199.091,30800000.0
2005-05-13 00:49:00,199.085,199.127,199.076,199.076,61200000.0
2005-05-13 00:50:00,199.097,199.102,199.081,199.1,75600002.0
2005-05-13 00:51:00,199.111,199.126,199.104,199.105,55300000.0
2005-05-13 00:52:00,199.09,199.12,199.069,199.099,56900000.0
2005-05-13 00:53:00,199.089,199.109,199.074,199.098,54600000.0
2005-05-13 00:54:00,199.051,199.102,199.05,199.094,37400000.0
2005-05-13 00:55:00,199.053,199.075,199.023,199.046,38400000.0
2005-05-13 00:56:00,199.003,199.065,198.99,199.065,50600000.0
2005-05-13 00:57:00,199.097,199.097,199.045,199.06,65500001.0
2005-05-13 00:58:00,199.04,199.053,199.006,199.017,63500000.0
2005-05-13 00:59:00,199.005,199.024,198.994,199.0,38200001.0
2005-05-13 01:00:00,199.019,199.032,198.999,199.001,60299999.0
2005-05-13 01:01:00,199.001,199.022,198.999,199.015,40200000.0
2005-05-13 01:02:00,199.05,199.068,199.009,199.018,65600000.0
2005-05-13 01:03:00,199.013,199.033,198.998,199.028,50100000.0
2005-05-13 01:04:00,198.997,199.02,198.986,199.003,58300000.0
2005-05-13 01:05:00,199.027,199.027,198.988,198.998,99600000.0
2005-05-13 01:06:00,199.003,199.018,198.984,199.015,37400000.0
2005-05-13 01:07:00,199.005,199.005,198.966,198.977,48200000.0
2005-05-13 01:08:00,199.02,199.022,198.948,198.95,40300000.0
2005-05-13 01:09:00,198.967,198.995,198.956,198.962,67700000.0
2005-05-13 01:10:00,198.991,199.008,198.98,198.98,33200000.0
2005-05-13 01:11:00,198.984,198.985,198.939,198.945,33500000.0
2005-05-13 01:12:00,198.998,199.009,198.959,198.959,43700000.0
2005-05-13 01:13:00,198.922,198.953,198.884,198.932,56200001.0
2005-05-13 01:14:00,198.902,198.928,198.88,198.886,67800000.0
2005-05-13 01:15:00,198.888,198.925,198.876,198.916,28400000.0
2005-05-13 01:16:00,198.898,198.928,198.898,198.909,42100000.0
2005-05-13 01:17:00,198.922,198.922,198.895,198.903,51400000.0
2005-05-13 01:18:00,198.929,198.932,198.885,198.887,35000000.0
2005-05-13 01:19:00,198.886,198.904,198.867,198.89,46499999.0
2005-05-13 01:20:00,198.921,198.921,198.871,198.888,48500000.0
2005-05-13 01:21:00,198.904,198.926,198.877,198.915,62700000.0
2005-05-13 01:22:00,198.944,198.948,198.89,198.934,50500000.0
2005-05-13 01:23:00,198.926,198.926,198.899,198.912,39300000.0
2005-05-13 01:24:00,198.939,198.939,198.913,198.927,38700000.0
2005-05-13 01:25:00,198.929,198.938,198.895,198.895,38600000.0
2005-05-13 01:26:00,198.936,198.949,198.859,198.859,50900000.0
2005-05-13 01:27:00,198.884,198.917,198.842,198.842,51200000.0
2005-05-13 01:28:00,198.853,198.865,198.83,198.856,52500000.0
2005-05-13 01:29:00,198.846,198.881,198.823,198.827,52100000.0
2005-05-13 01:30:00,198.849,198.853,198.795,198.823,47500000.0
2005-05-13 01:31:00,198.82,198.82,198.791,198.808,25200000.0
2005-05-13 01:32:00,198.813,198.886,198.813,198.871,38700000.0
2005-05-13 01:33:00,198.836,198.87,198.831,198.87,56700000.0
2005-05-13 01:34:00,198.884,198.885,198.829,198.832,53200000.0
2005-05-13 01:35:00,198.83,198.842,198.788,198.81,50700000.0
2005-05-13 01:36:00,198.82,198.851,198.82,198.833,85200000.0
2005-05-13 01:37:00,198.852,198.875,198.835,198.855,47099999.0
2005-05-13 01:38:00,198.831,198.912,198.831,198.912,22500000.0
2005-05-13 01:39:00,198.88,198.911,198.85,198.896,72100000.0
2005-05-13 01:40:00,198.866,198.887,198.849,198.88,41500000.0
2005-05-13 01:41:00,198.874,198.878,198.855,198.855,56700000.0
2005-05-13 01:42:00,198.897,198.897,198.842,198.842,97000000.0
2005-05-13 01:43:00,198.852,198.869,198.83,198.849,55599999.0
2005-05-13 01:44:00,198.827,198.868,198.801,198.868,75900001.0
2005-05-13 01:45:00,198.864,198.867,198.81,198.831,58000000.0
2005-05-13 01:46:00,198.817,198.829,198.778,198.779,71200001.0
2005-05-13 01:47:00,198.857,198.859,198.812,198.812,91200000.0
2005-05-13 01:48:00,198.817,198.825,198.772,198.815,54400000.0
2005-05-13 01:49:00,198.816,198.838,198.794,198.821,49999999.0
2005-05-13 01:50:00,198.837,198.846,198.812,198.824,52200000.0
2005-05-13 01:51:00,198.852,198.862,198.794,198.816,46999999.0
2005-05-13 01:52:00,198.852,198.869,198.824,198.85,35300000.0
2005-05-13 01:53:00,198.842,198.862,198.836,198.856,26800000.0
2005-05-13 01:54:00,198.863,198.907,198.855,198.876,57400000.0
2005-05-13 01:55:00,198.864,198.87,198.844,198.844,82000000.0
2005-05-13 01:56:00,198.852,198.853,198.803,198.803,52499999.0
2005-05-13 01:57:00,198.817,198.848,198.81,198.848,53500001.0
2005-05-13 01:58:00,198.842,198.856,198.833,198.836,106599999.0
2005-05-13 01:59:00,198.873,198.889,198.845,198.845,32700000.0
2005-05-13 02:00:00,198.822,198.822,198.788,198.811,34500000.0
2005-05-13 02:01:00,198.812,198.837,198.799,198.811,56399999.0
2005-05-13 02:02:00,198.797,198.816,198.761,198.801,42800000.0
2005-05-13 02:03:00,198.81,198.816,198.767,198.786,24000000.0
2005-05-13 02:04:00,198.799,198.814,198.745,198.811,41200000.0
2005-05-13 02:05:00,198.829,198.833,198.775,198.775,16300000.0
2005-05-13 02:06:00,198.784,198.794,198.759,198.761,33100000.0
2005-05-13 02:07:00,198.792,198.81,198.778,198.808,14900000.0
2005-05-13 02:08:00,198.821,198.838,198.775,198.838,61900000.0
2005-05-13 02:09:00,198.821,198.822,198.778,198.788,78200000.0
2005-05-13 02:10:00,198.797,198.81,198.784,198.796,60100000.0
2005-05-13 02:11:00,198.792,198.806,198.771,198.803,59000000.0
2005-05-13 02:12:00,198.796,198.828,198.767,198.828,42700000.0
2005-05-13 02:13:00,198.821,198.838,198.801,198.829,45800000.0
2005-05-13 02:14:00,198.832,198.832,198.781,198.807,49100000.0
2005-05-13 02:15:00,198.788,198.89,198.772,198.88,36300000.0
2005-05-13 02:16:00,198.859,198.868,198.836,198.836,45000000.0
2005-05-13 02:17:00,198.87,198.87,198.823,198.837,67300001.0
2005-05-13 02:18:00,198.824,198.855,198.818,198.838,52400000.0
2005-05-13 02:19:00,198.86,198.871,198.823,198.837,39600000.0
2005-05-13 02:20:00,198.836,198.878,198.831,198.875,36700000.0
2005-05-13 02:21:00,198.86,198.867,198.836,198.864,41200000.0
2005-05-13 02:22:00,198.86,198.868,198.831,198.842,34300000.0
2005-05-13 02:23:00,198.847,198.853,198.805,198.825,29100000.0
2005-05-13 02:24:00,198.83,198.843,198.815,198.837,38800000.0
2005-05-13 02:25:00,198.838,198.847,198.819,198.839,62600000.0
2005-05-13 02:26:00,198.859,198.859,198.823,198.848,42200000.0
2005-05-13 02:27:00,198.834,198.874,198.834,198.849,75700000.0
2005-05-13 02:28:00,198.826,198.864,198.818,198.858,96399999.0
2005-05-13 02:29:00,198.857,198.864,198.808,198.809,51000000.0
2005-05-13 02:30:00,198.826,198.873,198.822,198.823,74899999.0
2005-05-13 02:31:00,198.849,198.854,198.823,198.832,42400001.0
2005-05-13 02:32:00,198.815,198.833,198.799,198.825,77400000.0
2005-05-13 02:33:00,198.84,198.844,198.78,198.78,44900000.0
2005-05-13 02:34:00,198.788,198.803,198.764,198.77,126900001.0
2005-05-13 02:35:00,198.758,198.783,198.744,198.758,52400000.0
2005-05-13 02:36:00,198.742,198.757,198.7,198.733,26700000.0
2005-05-13 02:37:00,198.755,198.797,198.749,198.797,56800000.0
2005-05-13 02:38:00,198.75,198.848,198.75,198.842,83599999.0
2005-05-13 02:39:00,198.885,198.887,198.835,198.882,71800000.0
2005-05-13 02:40:00,198.867,198.923,198.849,198.914,59500000.0
2005-05-13 02:41:00,198.921,198.921,198.867,198.913,50600000.0
2005-05-13 02:42:00,198.937,198.939,198.868,198.873,43500001.0
2005-05-13 02:43:00,198.895,198.922,198.879,198.922,27800000.0
2005-05-13 02:44:00,198.903,198.922,198.893,198.904,47900001.0
2005-05-13 02:45:00,198.858,198.952,198.855,198.952,55800000.0
2005-05-13 02:46:00,198.927,198.948,198.918,198.936,68900000.0
2005-05-13 02:47:00,198.942,198.966,198.901,198.937,32500000.0
2005-05-13 02:48:00,198.976,198.994,198.954,198.966,64400001.0
2005-05-13 02:49:00,198.92,198.968,198.914,198.965,56099999.0
2005-05-13 02:50:00,198.968,199.053,198.926,199.053,41299999.0
2005-05-13 02:51:00,199.095,199.095,199.055,199.061,37100000.0
2005-05-13 02:52:00,199.036,199.084,199.035,199.084,33100000.0
2005-05-13 02:53:00,199.051,199.077,199.039,199.071,50000000.0
2005-05-13 02:54:00,199.077,199.111,199.066,199.104,46399999.0
2005-05-13 02:55:00,199.077,199.091,199.062,199.083,50900000.0
2005-05-13 02:56:00,199.051,199.094,199.035,199.094,51600000.0
2005-05-13 02:57:00,199.09,199.148,199.089,199.142,52699999.0
2005-05-13 02:58:00,199.108,199.137,199.091,199.122,38600000.0
2005-05-13 02:59:00,199.088,199.16,199.071,199.16,74600000.0
2005-05-13 03:00:00,199.159,199.161,199.097,199.097,82700000.0
2005-05-13 03:01:00,199.096,199.156,199.083,199.152,71500000.0
2005-05-13 03:02:00,199.148,199.148,199.108,199.111,60300000.0
2005-05-13 03:03:00,199.178,199.186,199.096,199.104,48100000.0
2005-05-13 03:04:00,199.122,199.126,199.094,199.112,68800000.0
2005-05-13 03:05:00,199.082,199.108,199.064,199.071,38800000.0
2005-05-13 03:06:00,199.073,199.104,199.07,199.083,48700000.0
2005-05-13 03:07:00,199.077,199.098,199.069,199.09,58600000.0
2005-05-13 03:08:00,199.112,199.116,199.067,199.067,32100000.0
2005-05-13 03:09:00,199.053,199.094,199.044,199.085,50900000.0
2005-05-13 03:10:00,199.042,199.064,199.025,199.039,47300000.0
2005-05-13 03:11:00,199.055,199.064,199.032,199.044,43500000.0
2005-05-13 03:12:00,199.077,199.091,199.041,199.05,46000000.0
2005-05-13 03:13:00,199.086,199.117,199.061,199.061,61000001.0
2005-05-13 03:14:00,199.09,199.108,199.054,199.056,56699999.0
2005-05-13 03:15:00,199.048,199.1,199.048,199.088,50000000.0
2005-05-13 03:16:00,199.079,199.079,199.005,199.005,33500000.0
2005-05-13 03:17:00,199.05,199.057,199.015,199.023,54700000.0
2005-05-13 03:18:00,199.026,199.082,199.026,199.082,50300001.0
2005-05-13 03:19:00,199.074,199.093,199.054,199.086,50500000.0
2005-05-13 03:20:00,199.051,199.141,199.046,199.126,63099999.0
2005-05-13 03:21:00,199.13,199.152,199.118,199.144,72200000.0
2005-05-13 03:22:00,199.145,199.145,199.105,199.108,87600001.0
2005-05-13 03:23:00,199.114,199.155,199.093,199.13,71500000.0
2005-05-13 03:24:00,199.161,199.171,199.144,199.144,55400000.0
2005-05-13 03:25:00,199.123,199.146,199.108,199.132,24300000.0
2005-05-13 03:26:00,199.108,199.196,199.108,199.196,79700000.0
2005-05-13 03:27:00,199.202,199.264,199.193,199.264,36800000.0
2005-05-13 03:28:00,199.248,199.301,199.24,199.297,47900000.0
2005-05-13 03:29:00,199.288,199.41,199.285,199.397,33600000.0
2005-05-13 03:30:00,199.391,199.419,199.362,199.369,34700000.0
2005-05-13 03:31:00,199.379,199.399,199.363,199.392,26300000.0
2005-05-13 03:32:00,199.35,199.36,199.297,199.297,53700000.0
2005-05-13 03:33:00,199.253,199.303,199.249,199.295,31600000.0
2005-05-13 03:34:00,199.296,199.309,199.273,199.288,47700000.0
2005-05-13 03:35:00,199.297,199.313,199.264,199.281,51000000.0
2005-05-13 03:36:00,199.315,199.317,199.291,199.291,43900001.0
2005-05-13 03:37:00,199.306,199.33,199.271,199.278,73900000.0
2005-05-13 03:38:00,199.305,199.305,199.263,199.287,29800000.0
2005-05-13 03:39:00,199.268,199.272,199.256,199.268,105299999.0
2005-05-13 03:40:00,199.27,199.281,199.21,199.231,47800000.0
2005-05-13 03:41:00,199.225,199.235,199.182,199.187,60100000.0
2005-05-13 03:42:00,199.165,199.191,199.108,199.108,56000000.0
2005-05-13 03:43:00,199.146,199.17,199.134,199.162,77400000.0
2005-05-13 03:44:00,199.145,199.17,199.115,199.162,20900000.0
2005-05-13 03:45:00,199.159,199.173,199.15,199.154,73600002.0
2005-05-13 03:46:00,199.143,199.184,199.143,199.181,72300000.0
2005-05-13 03:47:00,199.217,199.229,199.166,199.199,55300001.0
2005-05-13 03:48:00,199.204,199.228,199.164,199.199,53800000.0
2005-05-13 03:49:00,199.2,199.21,199.179,199.185,34700000.0
2005-05-13 03:50:00,199.221,199.228,199.172,199.2,56500000.0
2005-05-13 03:51:00,199.202,199.22,199.171,199.198,48300000.0
2005-05-13 03:52:00,199.22,199.228,199.172,199.201,84800000.0
2005-05-13 03:53:00,199.224,199.236,199.167,199.176,81000002.0
2005-05-13 03:54:00,199.175,199.208,199.148,199.164,55400001.0
2005-05-13 03:55:00,199.141,199.165,199.126,199.165,30800000.0
2005-05-13 03:56:00,199.126,199.185,199.126,199.182,58300000.0
2005-05-13 03:57:00,199.18,199.18,199.137,199.147,30900000.0
2005-05-13 03:58:00,199.139,199.155,199.116,199.139,52500000.0
2005-05-13 03:59:00,199.137,199.142,199.068,199.086,25400000.0
2005-05-13 04:00:00,199.105,199.118,199.083,199.093,34300000.0
2005-05-13 04:01:00,199.112,199.125,199.064,199.064,51399999.0
2005-05-13 04:02:00,199.093,199.141,199.093,199.131,38600000.0
2005-05-13 04:03:00,199.124,199.15,199.118,199.15,79600000.0
2005-05-13 04:04:00,199.137,199.152,199.112,199.148,27000000.0
2005-05-13 04:05:00,199.147,199.159,199.111,199.153,38900000.0
2005-05-13 04:06:00,199.177,199.177,199.13,199.137,41899999.0
2005-05-13 04:07:00,199.133,199.163,199.129,199.146,51300000.0
2005-05-13 04:08:00,199.16,199.166,199.12,199.166,58300000.0
2005-05-13 04:09:00,199.114,199.147,199.114,199.114,69600001.0
2005-05-13 04:10:00,199.101,199.16,199.093,199.138,44500000.0
2005-05-13 04:11:00,199.159,199.178,199.122,199.144,67899999.0
2005-05-13 04:12:00,199.114,199.148,199.082,199.137,63100000.0
2005-05-13 04:13:00,199.156,199.163,199.124,199.155,31100000.0
2005-05-13 04:14:00,199.108,199.172,199.105,199.172,52900001.0
2005-05-13 04:15:00,199.166,199.186,199.157,199.179,38200000.0
2005-05-13 04:16:00,199.155,199.167,199.146,199.164,38700000.0
2005-05-13 04:17:00,199.151,199.178,199.14,199.178,43700000.0
2005-05-13 04:18:00,199.17,199.194,199.17,199.174,25700000.0
2005-05-13 04:19:00,199.177,199.177,199.14,199.166,43600000.0
2005-05-13 04:20:00,199.153,199.154,199.132,199.136,89500001.0
2005-05-13 04:21:00,199.134,199.15,199.116,199.137,33700000.0
2005-05-13 04:22:00,199.1,199.181,199.1,199.167,37700000.0
2005-05-13 04:23:00,199.144,199.174,199.14,199.171,32700000.0
2005-05-13 04:24:00,199.18,199.18,199.14,199.153,27800000.0
2005-05-13 04:25:00,199.148,199.171,199.135,199.136,64000000.0
2005-05-13 04:26:00,199.154,199.154,199.118,199.134,71400001.0
2005-05-13 04:27:00,199.133,199.166,199.112,199.142,66900001.0
2005-05-13 04:28:00,199.136,199.156,199.123,199.132,39000000.0
2005-05-13 04:29:00,199.148,199.154,199.105,199.106,37000000.0
2005-05-13 04:30:00,199.155,199.16,199.14,199.143,43900000.0
2005-05-13 04:31:00,199.114,199.162,199.11,199.162,30900000.0
2005-05-13 04:32:00,199.13,199.186,199.13,199.179,39200000.0
2005-05-13 04:33:00,199.17,199.177,199.126,199.153,58100000.0
2005-05-13 04:34:00,199.124,199.136,199.097,199.12,62399999.0
2005-05-13 04:35:00,199.123,199.151,199.114,199.125,57800000.0
2005-05-13 04:36:00,199.133,199.156,199.11,199.142,88099999.0
2005-05-13 04:37:00,199.17,199.179,199.122,199.144,53399999.0
2005-05-13 04:38:00,199.139,199.152,199.117,199.15,43300000.0
2005-05-13 04:39:00,199.145,199.214,199.137,199.214,54600000.0
2005-05-13 04:40:00,199.211,199.211,199.144,199.162,69300001.0
2005-05-13 04:41:00,199.169,199.186,199.133,199.186,27300000.0
2005-05-13 04:42:00,199.174,199.19,199.144,199.183,80400001.0
2005-05-13 04:43:00,199.201,199.212,199.147,199.176,31200000.0
2005-05-13 04:44:00,199.186,199.188,199.152,199.154,51600000.0
2005-05-13 04:45:00,199.167,199.19,199.156,199.181,48700000.0
2005-05-13 04:46:00,199.189,199.19,199.154,199.158,75500000.0
2005-05-13 04:47:00,199.135,199.17,199.13,199.164,81700000.0
2005-05-13 04:48:00,199.198,199.198,199.148,199.148,37000000.0
2005-05-13 04:49:00,199.151,199.151,199.106,199.118,72800000.0
2005-05-13 04:50:00,199.125,199.134,199.087,199.104,64600000.0
2005-05-13 04:51:00,199.142,199.142,199.101,199.109,26300000.0
2005-05-13 04:52:00,199.11,199.138,199.105,199.138,65300000.0
2005-05-13 04:53:00,199.119,199.131,199.075,199.091,92100002.0
2005-05-13 04:54:00,199.109,199.116,199.077,199.088,44100001.0
2005-05-13 04:55:00,199.085,199.1,199.072,199.085,37600000.0
2005-05-13 04:56:00,199.097,199.097,199.061,199.076,46899999.0
2005-05-13 04:57:00,199.07,199.095,199.055,199.079,118400001.0
2005-05-13 04:58:00,199.077,199.118,199.077,199.08,40400000.0
2005-05-13 04:59:00,199.088,199.101,199.06,199.085,91899999.0
2005-05-13 05:00:00,199.089,199.107,199.078,199.107,44800000.0
2005-05-13 05:01:00,199.118,199.123,199.096,199.115,76800000.0
2005-05-13 05:02:00,199.099,199.136,199.099,199.125,58800000.0
2005-05-13 05:03:00,199.059,199.127,199.054,199.126,74700000.0
2005-05-13 05:04:00,199.085,199.114,199.075,199.089,69700001.0
2005-05-13 05:05:00,199.126,199.13,199.091,199.096,16800000.0
2005-05-13 05:06:00,199.097,199.121,199.091,199.11,42000000.0
2005-05-13 05:07:00,199.122,199.129,199.08,199.08,40700000.0
2005-05-13 05:08:00,199.085,199.14,199.044,199.044,43800000.0
2005-05-13 05:09:00,199.107,199.12,199.056,199.098,45600000.0
2005-05-13 05:10:00,199.116,199.127,199.089,199.099,38200000.0
2005-05-13 05:11:00,199.101,199.131,199.098,199.12,110800001.0
2005-05-13 05:12:00,199.097,199.127,199.083,199.102,36200000.0
2005-05-13 05:13:00,199.147,199.153,199.123,199.135,76800000.0
2005-05-13 05:14:00,199.131,199.134,199.107,199.115,50400000.0
2005-05-13 05:15:00,199.097,199.129,199.081,199.114,44400000.0
2005-05-13 05:16:00,199.131,199.131,199.086,199.097,45100000.0
2005-05-13 05:17:00,199.109,199.127,199.095,199.098,45000000.0
2005-05-13 05:18:00,199.117,199.117,199.071,199.081,43100000.0
2005-05-13 05:19:00,199.081,199.101,199.065,199.07,52299999.0
2005-05-13 05:20:00,199.104,199.104,199.068,199.075,80500000.0
2005-05-13 05:21:00,199.128,199.128,199.101,199.107,29900000.0
2005-05-13 05:22:00,199.112,199.112,199.068,199.096,58100000.0
2005-05-13 05:23:00,199.122,199.126,199.09,199.094,59200000.0
2005-05-13 05:24:00,199.092,199.118,199.074,199.112,46100000.0
2005-05-13 05:25:00,199.101,199.106,199.07,199.088,51600001.0
2005-05-13 05:26:00,199.077,199.088,199.043,199.052,64300000.0
2005-05-13 05:27:00,199.066,199.105,199.05,199.09,50600001.0
2005-05-13 05:28:00,199.076,199.096,199.058,199.087,30700000.0
2005-05-13 05:29:00,199.072,199.098,199.07,199.098,57700000.0
2005-05-13 05:30:00,199.098,199.104,199.038,199.052,29700000.0
2005-05-13 05:31:00,199.057,199.064,199.02,199.045,51500000.0
2005-05-13 05:32:00,199.069,199.072,199.037,199.055,47800000.0
2005-05-13 05:33:00,199.049,199.074,199.028,199.037,50600000.0
2005-05-13 05:34:00,199.037,199.078,199.037,199.072,41100000.0
2005-05-13 05:35:00,199.072,199.072,199.017,199.017,57900000.0
2005-05-13 05:36:00,199.016,199.047,199.01,199.028,24300000.0
2005-05-13 05:37:00,199.046,199.053,199.016,199.028,41800000.0
2005-05-13 05:38:00,199.057,199.074,199.041,199.054,53900000.0
2005-05-13 05:39:00,199.048,199.065,199.048,199.06,66700001.0
2005-05-13 05:40:00,199.048,199.071,199.035,199.061,33500000.0
2005-05-13 05:41:00,199.084,199.084,199.015,199.027,61700000.0
2005-05-13 05:42:00,199.09,199.107,199.039,199.044,68699999.0
2005-05-13 05:43:00,199.051,199.084,199.048,199.084,81800001.0
2005-05-13 05:44:00,199.085,199.085,199.038,199.064,34900000.0
2005-05-13 05:45:00,199.049,199.066,199.016,199.048,52800000.0
2005-05-13 05:46:00,199.041,199.097,199.041,199.073,61300000.0
2005-05-13 05:47:00,199.07,199.085,199.048,199.083,49600002.0
2005-05-13 05:48:00,199.092,199.092,199.05,199.078,48200000.0
2005-05-13 05:49:00,199.084,199.093,199.049,199.067,37800000.0
2005-05-13 05:50:00,199.072,199.092,199.05,199.056,113400000.0
2005-05-13 05:51:00,199.05,199.075,199.03,199.043,24300000.0
2005-05-13 05:52:00,199.07,199.07,199.034,199.057,47000000.0
2005-05-13 05:53:00,199.063,199.069,199.021,199.052,73500000.0
2005-05-13 05:54:00,199.056,199.071,199.041,199.065,38000000.0
2005-05-13 05:55:00,199.064,199.088,199.036,199.054,43600000.0
2005-05-13 05:56:00,199.035,199.067,199.009,199.009,56900000.0
2005-05-13 05:57:00,199.05,199.05,199.004,199.023,45800000.0
2005-05-13 05:58:00,199.039,199.045,199.022,199.031,60300000.0
2005-05-13 05:59:00,199.024,199.046,199.015,199.045,87600000.0
2005-05-13 06:00:00,199.049,199.069,199.024,199.055,95599999.0
2005-05-13 06:01:00,199.07,199.079,199.04,199.073,66600000.0
2005-05-13 06:02:00,199.081,199.093,199.066,199.087,40099999.0
2005-05-13 06:03:00,199.094,199.1,199.065,199.089,49000000.0
2005-05-13 06:04:00,199.11,199.123,199.081,199.116,51000000.0
2005-05-13 06:05:00,199.123,199.129,199.079,199.11,105700001.0
2005-05-13 06:06:00,199.165,199.165,199.094,199.103,100700000.0
2005-05-13 06:07:00,199.117,199.123,199.061,199.085,40500000.0
2005-05-13 06:08:00,199.079,199.111,199.065,199.098,53700000.0
2005-05-13 06:09:00,199.108,199.132,199.084,199.087,24800000.0
2005-05-13 06:10:00,199.116,199.121,199.099,199.104,26800000.0
2005-05-13 06:11:00,199.075,199.121,199.064,199.114,16000000.0
2005-05-13 06:12:00,199.105,199.113,199.064,199.071,77000000.0
2005-05-13 06:13:00,199.069,199.09,199.065,199.073,32600000.0
2005-05-13 06:14:00,199.07,199.087,199.05,199.058,51100000.0
2005-05-13 06:15:00,199.077,199.082,199.026,199.033,41600000.0
2005-05-13 06:16:00,199.05,199.071,199.039,199.039,40400000.0
2005-05-13 06:17:00,199.042,199.068,199.02,199.068,26400000.0
2005-05-13 06:18:00,199.05,199.064,199.018,199.039,37700000.0
2005-05-13 06:19:00,199.046,199.057,199.016,199.031,67600001.0
2005-05-13 06:20:00,199.047,199.047,198.977,198.998,59400001.0
2005-05-13 06:21:00,199.004,199.009,198.978,198.978,56000000.0
2005-05-13 06:22:00,198.99,199.024,198.99,198.995,36100000.0
2005-05-13 06:23:00,198.989,199.007,198.961,199.007,52100001.0
2005-05-13 06:24:00,199.004,199.021,198.982,198.996,65800000.0
2005-05-13 06:25:00,199.007,199.019,198.97,198.97,54700000.0
2005-05-13 06:26:00,199.019,199.019,198.97,199.011,84599999.0
2005-05-13 06:27:00,199.023,199.053,198.978,199.043,65100000.0
2005-05-13 06:28:00,199.072,199.077,199.032,199.039,56900000.0
2005-05-13 06:29:00,199.028,199.068,199.028,199.04,101499999.0
2005-05-13 06:30:00,199.092,199.092,199.041,199.042,55700000.0
2005-05-13 06:31:00,199.066,199.079,199.019,199.071,134400001.0
2005-05-13 06:32:00,199.041,199.092,199.041,199.083,33600001.0
2005-05-13 06:33:00,199.078,199.111,199.064,199.107,16900000.0
2005-05-13 06:34:00,199.117,199.128,199.076,199.094,49500000.0
2005-05-13 06:35:00,199.077,199.1,199.069,199.088,18700000.0
2005-05-13 06:36:00,199.078,199.093,199.059,199.076,64700000.0
2005-05-13 06:37:00,199.058,199.11,199.044,199.092,30600000.0
2005-05-13 06:38:00,199.106,199.12,199.084,199.091,65100000.0
2005-05-13 06:39:00,199.091,199.111,199.076,199.091,22400000.0
2005-05-13 06:40:00,199.083,199.098,199.063,199.07,40800000.0
2005-05-13 06:41:00,199.075,199.118,199.072,199.092,41900000.0
2005-05-13 06:42:00,199.103,199.116,199.082,199.098,56700000.0
2005-05-13 06:43:00,199.11,199.129,199.064,199.097,33600000.0
2005-05-13 06:44:00,199.108,199.116,199.094,199.105,87200000.0
2005-05-13 06:45:00,199.109,199.157,199.109,199.15,65400001.0
2005-05-13 06:46:00,199.15,199.155,199.122,199.144,53400000.0
2005-05-13 06:47:00,199.172,199.178,199.128,199.16,39400000.0
2005-05-13 06:48:00,199.173,199.185,199.147,199.175,78100000.0
2005-05-13 06:49:00,199.144,199.171,199.144,199.162,39800000.0
2005-05-13 06:50:00,199.194,199.194,199.137,199.137,35500000.0
2005-05-13 06:51:00,199.178,199.186,199.156,199.186,29200000.0
2005-05-13 06:52:00,199.177,199.188,199.124,199.14,50499999.0
2005-05-13 06:53:00,199.218,199.218,199.152,199.185,69300002.0
2005-05-13 06:54:00,199.128,199.167,199.128,199.138,49400000.0
2005-05-13 06:55:00,199.123,199.154,199.107,199.143,25600000.0
2005-05-13 06:56:00,199.129,199.165,199.11,199.165,36300000.0
2005-05-13 06:57:00,199.17,199.189,199.14,199.159,41400000.0
2005-05-13 06:58:00,199.143,199.157,199.109,199.119,41200000.0
2005-05-13 06:59:00,199.115,199.158,199.096,199.152,46300000.0
2005-05-13 07:00:00,199.105,199.108,199.04,199.04,22100000.0
2005-05-13 07:01:00,198.986,199.008,198.975,198.99,58599999.0
2005-05-13 07:02:00,198.99,199.038,198.984,199.029,63499999.0
2005-05-13 07:03:00,199.042,199.08,199.036,199.068,32100000.0
2005-05-13 07:04:00,199.068,199.098,199.057,199.079,80300001.0
2005-05-13 07:05:00,199.073,199.083,199.04,199.072,56500000.0
2005-05-13 07:06:00,199.058,199.065,199.037,199.039,64800000.0
2005-05-13 07:07:00,199.062,199.062,198.994,198.999,53400000.0
2005-05-13 07:08:00,199.023,199.023,198.997,199.014,43900000.0
2005-05-13 07:09:00,199.034,199.04,199.008,199.013,30600000.0
2005-05-13 07:10:00,199.015,199.033,199.014,199.033,42400000.0
2005-05-13 07:11:00,199.034,199.059,199.03,199.03,49499999.0
2005-05-13 07:12:00,199.075,199.096,199.064,199.083,55400000.0
2005-05-13 07:13:00,199.062,199.069,199.048,199.069,38200000.0
2005-05-13 07:14:00,199.074,199.081,199.043,199.081,64700000.0
2005-05-13 07:15:00,199.087,199.087,199.045,199.045,47900000.0
2005-05-13 07:16:00,199.043,199.082,199.042,199.076,31600000.0
2005-05-13 07:17:00,199.035,199.109,199.035,199.108,37200000.0
2005-05-13 07:18:00,199.088,199.104,199.036,199.036,45700000.0
2005-05-13 07:19:00,199.074,199.074,199.037,199.063,33800000.0
2005-05-13 07:20:00,199.063,199.102,199.04,199.09,49800000.0
2005-05-13 07:21:00,199.104,199.118,199.067,199.076,43499999.0
2005-05-13 07:22:00,199.099,199.107,199.053,199.066,47699999.0
2005-05-13 07:23:00,199.092,199.094,199.075,199.075,64300000.0
2005-05-13 07:24:00,199.095,199.101,199.053,199.07,48300000.0
2005-05-13 07:25:00,199.077,199.118,199.077,199.114,63100000.0
2005-05-13 07:26:00,199.14,199.14,199.103,199.115,57500000.0
2005-05-13 07:27:00,199.101,199.142,199.085,199.111,31600000.0
2005-05-13 07:28:00,199.033,199.092,199.027,199.082,73200000.0
2005-05-13 07:29:00,199.111,199.151,199.087,199.151,51100000.0
2005-05-13 07:30:00,199.135,199.151,199.107,199.114,48900000.0
2005-05-13 07:31:00,199.168,199.198,199.162,199.17,77900000.0
2005-05-13 07:32:00,199.176,199.179,199.155,199.171,29100000.0
2005-05-13 07:33:00,199.181,199.197,199.146,199.148,79700002.0
2005-05-13 07:34:00,199.139,199.158,199.117,199.134,79599999.0
2005-05-13 07:35:00,199.172,199.172,199.13,199.163,30600000.0
2005-05-13 07:36:00,199.174,199.184,199.14,199.165,32800000.0
2005-05-13 07:37:00,199.146,199.169,199.135,199.148,51000000.0
2005-05-13 07:38:00,199.147,199.172,199.128,199.155,60900000.0
2005-05-13 07:39:00,199.184,199.185,199.126,199.156,62600000.0
2005-05-13 07:40:00,199.175,199.178,199.121,199.148,33500000.0
2005-05-13 07:41:00,199.151,199.157,199.122,199.141,84100000.0
2005-05-13 07:42:00,199.155,199.179,199.146,199.168,94800000.0
2005-05-13 07:43:00,199.151,199.191,199.133,199.189,63300001.0
2005-05-13 07:44:00,199.179,199.189,199.169,199.178,40400000.0
2005-05-13 07:45:00,199.188,199.228,199.174,199.195,67800000.0
2005-05-13 07:46:00,199.215,199.229,199.162,199.177,52600000.0
2005-05-13 07:47:00,199.209,199.228,199.195,199.228,44000000.0
2005-05-13 07:48:00,199.194,199.242,199.186,199.242,33300000.0
2005-05-13 07:49:00,199.239,199.239,199.193,199.202,39000000.0
2005-05-13 07:50:00,199.199,199.23,199.184,199.207,51100000.0
2005-05-13 07:51:00,199.224,199.224,199.181,199.208,55400001.0
2005-05-13 07:52:00,199.195,199.246,199.183,199.23,37900000.0
2005-05-13 07:53:00,199.23,199.265,199.217,199.23,24000000.0
2005-05-13 07:54:00,199.2,199.2,199.164,199.176,58600000.0
2005-05-13 07:55:00,199.184,199.202,199.165,199.168,46300000.0
2005-05-13 07:56:00,199.182,199.196,199.155,199.186,53600001.0
2005-05-13 07:57:00,199.176,199.186,199.145,199.157,75700000.0
2005-05-13 07:58:00,199.137,199.153,199.123,199.128,109200002.0
2005-05-13 07:59:00,199.133,199.177,199.126,199.15,116899999.0
2005-05-13 08:00:00,199.207,199.207,199.153,199.181,54700000.0
2005-05-13 08:01:00,199.193,199.227,199.175,199.221,33400000.0
2005-05-13 08:02:00,199.228,199.228,199.114,199.115,25500000.0
2005-05-13 08:03:00,199.181,199.195,199.157,199.185,76799999.0
2005-05-13 08:04:00,199.189,199.218,199.164,199.205,39200000.0
2005-05-13 08:05:00,199.181,199.202,199.169,199.177,60900000.0
2005-05-13 08:06:00,199.181,199.181,199.16,199.181,37200000.0
2005-05-13 08:07:00,199.163,199.169,199.144,199.153,49700000.0
2005-05-13 08:08:00,199.172,199.172,199.096,199.096,62499998.0
2005-05-13 08:09:00,199.104,199.134,199.104,199.109,44199999.0
2005-05-13 08:10:00,199.112,199.114,199.064,199.072,40600000.0
2005-05-13 08:11:00,199.125,199.125,199.081,199.115,50299999.0
2005-05-13 08:12:00,199.13,199.154,199.109,199.14,67400000.0
2005-05-13 08:13:00,199.124,199.145,199.091,199.091,67499999.0
2005-05-13 08:14:00,199.08,199.098,199.056,199.086,40200000.0
2005-05-13 08:15:00,199.066,199.098,199.051,199.062,39200000.0
2005-05-13 08:16:00,199.069,199.069,199.036,199.052,42400000.0
2005-05-13 08:17:00,199.046,199.112,199.046,199.112,47100000.0
2005-05-13 08:18:00,199.142,199.144,199.095,199.125,47400000.0
2005-05-13 08:19:00,199.14,199.14,199.099,199.103,41100000.0
2005-05-13 08:20:00,199.111,199.125,199.084,199.105,45700000.0
2005-05-13 08:21:00,199.09,199.123,199.08,199.095,65400000.0
2005-05-13 08:22:00,199.136,199.141,199.113,199.125,62000000.0
2005-05-13 08:23:00,199.14,199.149,199.105,199.105,87300000.0
2005-05-13 08:24:00,199.109,199.128,199.077,199.128,42999999.0
2005-05-13 08:25:00,199.096,199.113,199.079,199.093,44800000.0
2005-05-13 08:26:00,199.106,199.116,199.063,199.09,67400000.0
2005-05-13 08:27:00,199.09,199.144,199.085,199.114,41200000.0
2005-05-13 08:28:00,199.113,199.113,199.053,199.064,39300000.0
2005-05-13 08:29:00,199.078,199.098,199.061,199.089,49300000.0
2005-05-13 08:30:00,199.098,199.109,199.071,199.08,47600000.0
2005-05-13 08:31:00,199.078,199.078,199.049,199.063,50300000.0
2005-05-13 08:32:00,199.07,199.086,199.058,199.07,50800000.0
2005-05-13 08:33:00,199.077,199.094,199.056,199.082,62400001.0
2005-05-13 08:34:00,199.095,199.095,199.034,199.087,39900000.0
2005-05-13 08:35:00,199.096,199.1,199.059,199.064,69000001.0
2005-05-13 08:36:00,199.07,199.086,199.036,199.072,42200000.0
2005-05-13 08:37:00,199.041,199.05,199.022,199.027,107600000.0
2005-05-13 08:38:00,199.022,199.078,199.016,199.062,64900000.0
2005-05-13 08:39:00,199.077,199.077,199.005,199.058,70300000.0
2005-05-13 08:40:00,199.056,199.056,199.031,199.053,43599999.0
2005-05-13 08:41:00,199.053,199.104,199.046,199.092,14900000.0
2005-05-13 08:42:00,199.107,199.107,199.043,199.054,43900000.0
2005-05-13 08:43:00,199.029,199.041,199.004,199.004,48500000.0
2005-05-13 08:44:00,199.018,199.032,198.979,199.01,57800000.0
2005-05-13 08:45:00,199.022,199.063,199.022,199.053,45400000.0
2005-05-13 08:46:00,199.056,199.06,199.035,199.06,39300000.0
2005-05-13 08:47:00,199.023,199.03,199.0,199.0,25200000.0
2005-05-13 08:48:00,199.01,199.043,199.001,199.043,32200000.0
2005-05-13 08:49:00,199.065,199.089,199.041,199.081,54600000.0
2005-05-13 08:50:00,199.087,199.1,199.052,199.067,37000000.0
2005-05-13 08:51:00,199.051,199.099,199.045,199.099,48800000.0
2005-05-13 08:52:00,199.104,199.104,199.046,199.064,67000000.0
2005-05-13 08:53:00,199.03,199.057,199.03,199.05,30500000.0
2005-05-13 08:54:00,199.047,199.06,198.957,198.957,71900001.0
2005-05-13 08:55:00,198.965,199.02,198.956,199.02,39900000.0
2005-05-13 08:56:00,198.982,199.023,198.975,199.005,47900000.0
2005-05-13 08:57:00,198.994,199.029,198.992,199.003,67100000.0
2005-05-13 08:58:00,198.993,199.025,198.984,199.002,76300000.0
2005-05-13 08:59:00,198.993,199.0,198.956,198.966,40600000.0
2005-05-13 09:00:00,198.986,198.99,198.934,198.964,79400000.0
2005-05-13 09:01:00,198.944,198.968,198.935,198.951,76499999.0
2005-05-13 09:02:00,198.97,198.97,198.896,198.903,19600000.0
2005-05-13 09:03:00,198.914,198.939,198.892,198.913,30400000.0
2005-05-13 09:04:00,198.912,198.915,198.863,198.874,40300000.0
2005-05-13 09:05:00,198.874,198.885,198.85,198.883,52600000.0
2005-05-13 09:06:00,198.867,198.875,198.841,198.863,59700001.0
2005-05-13 09:07:00,198.866,198.867,198.828,198.861,63000000.0
2005-05-13 09:08:00,198.869,198.876,198.81,198.81,55800000.0
2005-05-13 09:09:00,198.845,198.849,198.808,198.808,47400000.0
2005-05-13 09:10:00,198.836,198.85,198.817,198.84,45700000.0
2005-05-13 09:11:00,198.817,198.842,198.813,198.833,38200000.0
2005-05-13 09:12:00,198.805,198.868,198.792,198.863,89000000.0
2005-05-13 09:13:00,198.853,198.892,198.852,198.879,64199999.0
2005-05-13 09:14:00,198.873,198.898,198.858,198.88,26000000.0
2005-05-13 09:15:00,198.852,198.865,198.836,198.865,58300000.0
2005-05-13 09:16:00,198.866,198.877,198.849,198.871,21200000.0
2005-05-13 09:17:00,198.873,198.878,198.859,198.876,51800000.0
2005-05-13 09:18:00,198.878,198.901,198.842,198.894,64400000.0
2005-05-13 09:19:00,198.915,198.93,198.881,198.913,35200000.0
2005-05-13 09:20:00,198.925,198.93,198.899,198.899,61100000.0
2005-05-13 09:21:00,198.907,198.919,198.853,198.853,28400000.0
2005-05-13 09:22:00,198.844,198.862,198.817,198.817,51800000.0
2005-05-13 09:23:00,198.83,198.835,198.811,198.833,39600000.0
2005-05-13 09:24:00,198.843,198.847,198.811,198.83,40600000.0
2005-05-13 09:25:00,198.831,198.876,198.822,198.87,40200000.0
2005-05-13 09:26:00,198.897,198.915,198.847,198.88,75599999.0
2005-05-13 09:27:00,198.895,198.895,198.837,198.86,81700000.0
2005-05-13 09:28:00,198.857,198.863,198.833,198.863,52100000.0
2005-05-13 09:29:00,198.84,198.9,198.84,198.9,79400000.0
2005-05-13 09:30:00,198.898,198.927,198.893,198.917,36900000.0
2005-05-13 09:31:00,198.915,198.939,198.906,198.922,53299999.0
2005-05-13 09:32:00,198.927,198.945,198.908,198.922,39699999.0
2005-05-13 09:33:00,198.945,198.947,198.895,198.908,34200000.0
2005-05-13 09:34:00,198.924,198.934,198.878,198.89,97700000.0
2005-05-13 09:35:00,198.85,198.885,198.833,198.86,83100001.0
2005-05-13 09:36:00,198.843,198.91,198.843,198.885,66200000.0
2005-05-13 09:37:00,198.868,198.925,198.865,198.923,58400000.0
2005-05-13 09:38:00,198.92,198.949,198.913,198.928,37100000.0
2005-05-13 09:39:00,198.898,198.922,198.872,198.888,45900000.0
2005-05-13 09:40:00,198.878,198.898,198.864,198.884,19800000.0
2005-05-13 09:41:00,198.865,198.889,198.863,198.864,50500000.0
2005-05-13 09:42:00,198.881,198.893,198.848,198.862,28200001.0
2005-05-13 09:43:00,198.885,198.894,198.846,198.86,21900000.0
2005-05-13 09:44:00,198.866,198.866,198.815,198.836,49399999.0
2005-05-13 09:45:00,198.872,198.879,198.825,198.843,72400000.0
2005-05-13 09:46:00,198.87,198.87,198.823,198.864,74400002.0
2005-05-13 09:47:00,198.88,198.907,198.86,198.9,53300000.0
2005-05-13 09:48:00,198.888,198.924,198.876,198.912,43800000.0
2005-05-13 09:49:00,198.927,198.949,198.905,198.906,19100000.0
2005-05-13 09:50:00,198.911,198.955,198.897,198.933,69700000.0
2005-05-13 09:51:00,198.913,198.954,198.89,198.929,46699999.0
2005-05-13 09:52:00,198.902,198.921,198.883,198.919,50100000.0
2005-05-13 09:53:00,198.913,198.929,198.894,198.912,81299999.0
2005-05-13 09:54:00,198.911,198.926,198.866,198.907,47700000.0
2005-05-13 09:55:00,198.949,198.949,198.897,198.91,26400000.0
2005-05-13 09:56:00,198.918,199.002,198.918,199.002,21400000.0
2005-05-13 09:57:00,199.025,199.03,198.972,198.972,60200001.0
2005-05-13 09:58:00,198.958,198.981,198.944,198.97,33400000.0
2005-05-13 09:59:00,198.929,198.96,198.92,198.959,49700001.0
2005-05-13 10:00:00,198.957,198.963,198.895,198.919,59600000.0
2005-05-13 10:01:00,198.944,198.949,198.898,198.913,93200001.0
2005-05-13 10:02:00,198.931,198.952,198.914,198.938,119299999.0
2005-05-13 10:03:00,198.944,198.956,198.906,198.931,122200001.0
2005-05-13 10:04:00,198.896,198.914,198.88,198.908,37100000.0
2005-05-13 10:05:00,198.907,198.907,198.833,198.838,51800000.0
2005-05-13 10:06:00,198.857,198.867,198.836,198.86,15600000.0
2005-05-13 10:07:00,198.863,198.884,198.843,198.868,51399999.0
2005-05-13 10:08:00,198.835,198.854,198.815,198.815,83700000.0
2005-05-13 10:09:00,198.84,198.845,198.806,198.825,38000000.0
2005-05-13 10:10:00,198.83,198.89,198.827,198.88,54200000.0
2005-05-13 10:11:00,198.857,198.902,198.857,198.902,51200000.0
2005-05-13 10:12:00,198.917,198.93,198.889,198.92,50500001.0
2005-05-13 10:13:00,198.931,198.938,198.88,198.886,26600000.0
2005-05-13 10:14:00,198.885,198.897,198.862,198.879,39500000.0
2005-05-13 10:15:00,198.897,198.897,198.852,198.878,43400000.0
2005-05-13 10:16:00,198.866,198.881,198.854,198.868,25900000.0
2005-05-13 10:17:00,198.826,198.871,198.826,198.867,51199999.0
2005-05-13 10:18:00,198.865,198.875,198.847,198.864,39900000.0
2005-05-13 10:19:00,198.875,198.895,198.859,198.875,85299998.0
2005-05-13 10:20:00,198.894,198.9,198.865,198.9,37800000.0
2005-05-13 10:21:00,198.887,198.898,198.855,198.855,35600000.0
2005-05-13 10:22:00,198.884,198.899,198.864,198.864,36500000.0
2005-05-13 10:23:00,198.895,198.895,198.866,198.886,64599998.0
2005-05-13 10:24:00,198.902,198.917,198.88,198.894,57800000.0
2005-05-13 10:25:00,198.883,198.906,198.88,198.905,34200000.0
2005-05-13 10:26:00,198.902,198.922,198.898,198.915,23600000.0
2005-05-13 10:27:00,198.96,198.96,198.896,198.922,66500000.0
2005-05-13 10:28:00,198.919,198.97,198.916,198.964,43200000.0
2005-05-13 10:29:00,198.979,198.979,198.926,198.936,56700000.0
2005-05-13 10:30:00,198.945,198.948,198.913,198.924,36600000.0
2005-05-13 10:31:00,198.945,198.97,198.938,198.953,63300000.0
2005-05-13 10:32:00,198.952,198.986,198.944,198.967,27900000.0
2005-05-13 10:33:00,198.984,198.996,198.975,198.981,83300000.0
2005-05-13 10:34:00,198.989,199.002,198.941,198.941,20200000.0
2005-05-13 10:35:00,198.918,198.957,198.91,198.926,58800000.0
2005-05-13 10:36:00,198.91,198.957,198.901,198.952,18400000.0
2005-05-13 10:37:00,198.932,198.938,198.906,198.928,61100000.0
2005-05-13 10:38:00,198.938,198.959,198.926,198.938,129300001.0
2005-05-13 10:39:00,198.92,198.95,198.914,198.934,80800000.0
2005-05-13 10:40:00,198.925,198.933,198.901,198.901,50700000.0
2005-05-13 10:41:00,198.912,198.94,198.891,198.91,84800000.0
2005-05-13 10:42:00,198.923,198.929,198.891,198.91,32500000.0
2005-05-13 10:43:00,198.878,198.895,198.859,198.895,58700000.0
2005-05-13 10:44:00,198.888,198.931,198.878,198.927,43099999.0
2005-05-13 10:45:00,198.942,198.942,198.767,198.782,47600000.0
2005-05-13 10:46:00,198.748,198.788,198.74,198.76,36500000.0
2005-05-13 10:47:00,198.748,198.786,198.731,198.758,45300000.0
2005-05-13 10:48:00,198.774,198.8,198.739,198.798,55900000.0
2005-05-13 10:49:00,198.821,198.821,198.769,198.788,46100000.0
2005-05-13 10:50:00,198.778,198.826,198.76,198.818,43900000.0
2005-05-13 10:51:00,198.823,198.834,198.803,198.819,71000001.0
2005-05-13 10:52:00,198.824,198.846,198.801,198.827,70100001.0
2005-05-13 10:53:00,198.833,198.847,198.798,198.836,45200000.0
2005-05-13 10:54:00,198.826,198.83,198.806,198.822,55300001.0
2005-05-13 10:55:00,198.814,198.818,198.79,198.817,12300000.0
2005-05-13 10:56:00,198.816,198.83,198.773,198.773,38200000.0
2005-05-13 10:57:00,198.777,198.794,198.75,198.778,56000000.0
2005-05-13 10:58:00,198.795,198.797,198.738,198.773,54300000.0
2005-05-13 10:59:00,198.785,198.786,198.743,198.775,65700001.0
2005-05-13 11:00:00,198.843,198.873,198.787,198.823,42500000.0
2005-05-13 11:01:00,198.87,198.884,198.822,198.846,31700000.0
2005-05-13 11:02:00,198.874,198.877,198.805,198.828,24400000.0
2005-05-13 11:03:00,198.839,198.85,198.803,198.81,44499999.0
2005-05-13 11:04:00,198.84,198.841,198.797,198.841,25800000.0
2005-05-13 11:05:00,198.842,198.851,198.746,198.746,38500000.0
2005-05-13 11:06:00,198.721,198.75,198.7,198.731,36700000.0
2005-05-13 11:07:00,198.715,198.746,198.704,198.733,32200000.0
2005-05-13 11:08:00,198.774,198.78,198.754,198.78,51400001.0
2005-05-13 11:09:00,198.783,198.841,198.783,198.841,53900000.0
2005-05-13 11:10:00,198.845,198.849,198.81,198.832,66900000.0
2005-05-13 11:11:00,198.838,198.859,198.824,198.853,13800000.0
2005-05-13 11:12:00,198.844,198.863,198.81,198.863,67300000.0
2005-05-13 11:13:00,198.831,198.928,198.816,198.9,45900000.0
2005-05-13 11:14:00,198.88,198.941,198.87,198.935,71600000.0
2005-05-13 11:15:00,198.929,198.959,198.909,198.952,51100000.0
2005-05-13 11:16:00,198.928,198.948,198.903,198.936,49600000.0
2005-05-13 11:17:00,198.89,198.923,198.878,198.914,89600000.0
2005-05-13 11:18:00,198.921,198.931,198.896,198.925,24700000.0
2005-05-13 11:19:00,198.907,198.907,198.871,198.875,38200000.0
2005-05-13 11:20:00,198.88,198.922,198.876,198.914,71199999.0
2005-05-13 11:21:00,198.912,198.927,198.899,198.915,42900000.0
2005-05-13 11:22:00,198.892,198.893,198.852,198.865,48500000.0
2005-05-13 11:23:00,198.869,198.884,198.856,198.857,44600000.0
2005-05-13 11:24:00,198.872,198.892,198.851,198.862,55999999.0
2005-05-13 11:25:00,198.853,198.881,198.809,198.809,43300000.0
2005-05-13 11:26:00,198.807,198.827,198.796,198.824,44100000.0
2005-05-13 11:27:00,198.823,198.828,198.798,198.808,81200000.0
2005-05-13 11:28:00,198.821,198.847,198.801,198.839,50400000.0
2005-05-13 11:29:00,198.849,198.849,198.805,198.814,90299999.0
2005-05-13 11:30:00,198.827,198.85,198.797,198.831,51500000.0
2005-05-13 11:31:00,198.843,198.873,198.826,198.863,69400000.0
2005-05-13 11:32:00,198.867,198.889,198.813,198.816,31100000.0
2005-05-13 11:33:00,198.815,198.846,198.815,198.845,62500000.0
2005-05-13 11:34:00,198.815,198.873,198.795,198.873,72700000.0
2005-05-13 11:35:00,198.861,198.888,198.844,198.854,61700000.0
2005-05-13 11:36:00,198.867,198.882,198.814,198.878,110200001.0
2005-05-13 11:37:00,198.872,198.878,198.841,198.862,45100000.0
2005-05-13 11:38:00,198.823,198.907,198.815,198.904,32200000.0
2005-05-13 11:39:00,198.882,198.955,198.865,198.941,62599999.0
2005-05-13 11:40:00,198.927,198.959,198.911,198.913,66099999.0
2005-05-13 11:41:00,198.878,198.919,198.849,198.849,94800000.0
2005-05-13 11:42:00,198.852,198.864,198.804,198.819,51499999.0
2005-05-13 11:43:00,198.788,198.813,198.758,198.758,84800001.0
2005-05-13 11:44:00,198.771,198.804,198.756,198.767,52599999.0
2005-05-13 11:45:00,198.769,198.82,198.754,198.82,47500000.0
2005-05-13 11:46:00,198.838,198.838,198.764,198.764,71400000.0
2005-05-13 11:47:00,198.767,198.769,198.731,198.731,69300001.0
2005-05-13 11:48:00,198.741,198.757,198.73,198.752,51999999.0
2005-05-13 11:49:00,198.764,198.771,198.709,198.732,40700000.0
2005-05-13 11:50:00,198.725,198.764,198.713,198.738,36000000.0
2005-05-13 11:51:00,198.723,198.751,198.7,198.728,85199999.0
2005-05-13 11:52:00,198.729,198.749,198.699,198.726,37099999.0
2005-05-13 11:53:00,198.723,198.762,198.71,198.725,49400000.0
2005-05-13 11:54:00,198.72,198.74,198.702,198.74,28200000.0
2005-05-13 11:55:00,198.739,198.745,198.696,198.707,28400000.0
2005-05-13 11:56:00,198.713,198.765,198.706,198.757,51300000.0
2005-05-13 11:57:00,198.751,198.784,198.751,198.78,79300001.0
2005-05-13 11:58:00,198.793,198.814,198.762,198.784,34800000.0
2005-05-13 11:59:00,198.811,198.831,198.772,198.804,26900000.0
2005-05-13 12:00:00,198.832,198.838,198.796,198.817,38900000.0
2005-05-13 12:01:00,198.793,198.812,198.763,198.8,57500000.0
2005-05-13 12:02:00,198.834,198.861,198.801,198.861,59699999.0
2005-05-13 12:03:00,198.845,198.856,198.804,198.838,48500000.0
2005-05-13 12:04:00,198.834,198.861,198.81,198.84,45800001.0
2005-05-13 12:05:00,198.847,198.847,198.802,198.802,58500000.0
2005-05-13 12:06:00,198.791,198.819,198.79,198.793,34000000.0
2005-05-13 12:07:00,198.816,198.825,198.774,198.793,44300000.0
2005-05-13 12:08:00,198.822,198.869,198.802,198.869,73400000.0
2005-05-13 12:09:00,198.844,198.867,198.83,198.847,57300000.0
2005-05-13 12:10:00,198.832,198.916,198.828,198.911,32800000.0
2005-05-13 12:11:00,198.917,198.917,198.839,198.848,53600001.0
2005-05-13 12:12:00,198.845,198.863,198.762,198.802,57800000.0
2005-05-13 12:13:00,198.774,198.815,198.757,198.782,45600000.0
2005-05-13 12:14:00,198.805,198.821,198.774,198.788,82899999.0
2005-05-13 12:15:00,198.819,198.834,198.801,198.81,42200000.0
2005-05-13 12:16:00,198.796,198.85,198.791,198.827,46800000.0
2005-05-13 12:17:00,198.798,198.871,198.798,198.855,87100000.0
2005-05-13 12:18:00,198.808,198.867,198.806,198.859,27000000.0
2005-05-13 12:19:00,198.85,198.873,198.842,198.865,35100000.0
2005-05-13 12:20:00,198.833,198.854,198.822,198.831,58600000.0
2005-05-13 12:21:00,198.819,198.873,198.819,198.851,119400000.0
2005-05-13 12:22:00,198.848,198.919,198.848,198.916,23100000.0
2005-05-13 12:23:00,198.888,198.915,198.866,198.886,25200000.0
2005-05-13 12:24:00,198.859,198.877,198.814,198.823,45000001.0
2005-05-13 12:25:00,198.835,198.864,198.828,198.864,38800000.0
2005-05-13 12:26:00,198.867,198.867,198.828,198.857,69200000.0
2005-05-13 12:27:00,198.863,198.875,198.836,198.85,32900000.0
2005-05-13 12:28:00,198.848,198.874,198.821,198.856,28800000.0
2005-05-13 12:29:00,198.833,198.863,198.819,198.847,50800000.0
2005-05-13 12:30:00,198.859,198.859,198.806,198.815,89800001.0
2005-05-13 12:31:00,198.81,198.824,198.794,198.814,43400000.0
2005-05-13 12:32:00,198.793,198.813,198.779,198.779,41699999.0
2005-05-13 12:33:00,198.783,198.797,198.749,198.772,57200001.0
2005-05-13 12:34:00,198.75,198.777,198.73,198.744,78000000.0
2005-05-13 12:35:00,198.791,198.798,198.746,198.774,60700001.0
2005-05-13 12:36:00,198.771,198.789,198.75,198.789,83100000.0
2005-05-13 12:37:00,198.813,198.841,198.786,198.828,52100000.0
2005-05-13 12:38:00,198.823,198.825,198.787,198.816,87200001.0
2005-05-13 12:39:00,198.817,198.817,198.771,198.803,68100000.0
2005-05-13 12:40:00,198.765,198.824,198.746,198.815,64699999.0
2005-05-13 12:41:00,198.79,198.822,198.787,198.795,58900000.0
2005-05-13 12:42:00,198.814,198.816,198.792,198.804,43100000.0
2005-05-13 12:43:00,198.82,198.825,198.732,198.732,28100000.0
2005-05-13 12:44:00,198.788,198.83,198.779,198.83,66500000.0
2005-05-13 12:45:00,198.793,198.804,198.761,198.793,37900000.0
2005-05-13 12:46:00,198.791,198.801,198.77,198.782,66799999.0
2005-05-13 12:47:00,198.796,198.82,198.781,198.785,91699999.0
2005-05-13 12:48:00,198.816,198.84,198.77,198.81,74200000.0
2005-05-13 12:49:00,198.814,198.858,198.813,198.822,51600000.0
2005-05-13 12:50:00,198.808,198.836,198.8,198.833,81400001.0
2005-05-13 12:51:00,198.832,198.839,198.786,198.803,59000001.0
2005-05-13 12:52:00,198.8,198.816,198.768,198.782,17900000.0
2005-05-13 12:53:00,198.768,198.801,198.768,198.784,33900000.0
2005-05-13 12:54:00,198.812,198.815,198.727,198.81,25600000.0
2005-05-13 12:55:00,198.831,198.831,198.782,198.801,50200000.0
2005-05-13 12:56:00,198.809,198.835,198.797,198.81,21900000.0
2005-05-13 12:57:00,198.821,198.821,198.747,198.761,54900000.0
2005-05-13 12:58:00,198.781,198.781,198.742,198.765,72500000.0
2005-05-13 12:59:00,198.758,198.804,198.744,198.788,76299999.0
2005-05-13 13:00:00,198.788,198.833,198.788,198.812,40500000.0
2005-05-13 13:01:00,198.804,198.825,198.784,198.794,72900001.0
2005-05-13 13:02:00,198.777,198.832,198.777,198.813,71600000.0
2005-05-13 13:03:00,198.817,198.858,198.817,198.838,47700000.0
2005-05-13 13:04:00,198.825,198.904,198.825,198.875,39900000.0
2005-05-13 13:05:00,198.883,198.883,198.851,198.86,56500000.0
2005-05-13 13:06:00,198.855,198.884,198.829,198.884,73500000.0
2005-05-13 13:07:00,198.899,198.912,198.848,198.883,49700001.0
2005-05-13 13:08:00,198.915,198.949,198.891,198.915,56200000.0
2005-05-13 13:09:00,198.946,198.954,198.914,198.936,55000000.0
2005-05-13 13:10:00,198.908,198.937,198.899,198.902,72900000.0
2005-05-13 13:11:00,198.911,198.911,198.872,198.882,31800000.0
2005-05-13 13:12:00,198.881,198.886,198.853,198.853,40500000.0
2005-05-13 13:13:00,198.836,198.917,198.836,198.904,25000000.0
2005-05-13 13:14:00,198.898,198.93,198.876,198.93,51200000.0
2005-05-13 13:15:00,198.926,198.948,198.889,198.893,68500001.0
2005-05-13 13:16:00,198.932,198.954,198.907,198.934,55000000.0
2005-05-13 13:17:00,198.923,198.936,198.907,198.921,48600000.0
2005-05-13 13:18:00,198.967,198.967,198.921,198.96,87100000.0
2005-05-13 13:19:00,198.977,198.994,198.943,198.96,46300000.0
2005-05-13 13:20:00,199.001,199.001,198.953,198.956,71899999.0
2005-05-13 13:21:00,198.962,198.978,198.936,198.962,37600000.0
2005-05-13 13:22:00,198.961,199.004,198.952,199.0,49300000.0
2005-05-13 13:23:00,199.001,199.001,198.981,198.992,83000000.0
2005-05-13 13:24:00,198.977,198.98,198.949,198.979,22100000.0
2005-05-13 13:25:00,198.959,198.989,198.949,198.971,39600000.0
2005-05-13 13:26:00,198.956,198.99,198.927,198.982,28800000.0
2005-05-13 13:27:00,198.97,199.007,198.958,198.998,85300001.0
2005-05-13 13:28:00,199.022,199.022,198.905,198.905,87699999.0
2005-05-13 13:29:00,198.896,198.962,198.885,198.962,41200000.0
2005-05-13 13:30:00,198.923,198.949,198.909,198.923,37000000.0
2005-05-13 13:31:00,198.909,198.927,198.873,198.873,72600001.0
2005-05-13 13:32:00,198.886,198.918,198.864,198.883,80900000.0
2005-05-13 13:33:00,198.892,198.92,198.883,198.913,41800000.0
2005-05-13 13:34:00,198.894,198.927,198.885,198.927,68499999.0
2005-05-13 13:35:00,198.919,198.945,198.909,198.932,86900000.0
2005-05-13 13:36:00,198.952,198.964,198.921,198.933,30600000.0
2005-05-13 13:37:00,198.929,198.933,198.901,198.901,87700000.0
2005-05-13 13:38:00,198.868,198.887,198.834,198.864,37300000.0
2005-05-13 13:39:00,198.85,198.886,198.841,198.88,27000000.0
2005-05-13 13:40:00,198.848,198.909,198.847,198.879,70600001.0
2005-05-13 13:41:00,198.867,198.877,198.851,198.877,48300000.0
2005-05-13 13:42:00,198.874,198.875,198.853,198.873,61400000.0
2005-05-13 13:43:00,198.855,198.885,198.825,198.858,34300000.0
2005-05-13 13:44:00,198.861,198.885,198.848,198.877,77200000.0
2005-05-13 13:45:00,198.863,198.917,198.851,198.896,58600000.0
2005-05-13 13:46:00,198.91,198.931,198.88,198.91,57900001.0
2005-05-13 13:47:00,198.932,198.932,198.894,198.904,79000001.0
2005-05-13 13:48:00,198.894,198.894,198.772,198.772,65599999.0
2005-05-13 13:49:00,198.778,198.799,198.761,198.775,55300001.0
2005-05-13 13:50:00,198.77,198.782,198.724,198.724,65800000.0
2005-05-13 13:51:00,198.807,198.846,198.791,198.846,40200000.0
2005-05-13 13:52:00,198.83,198.881,198.82,198.868,72499999.0
2005-05-13 13:53:00,198.874,198.888,198.841,198.865,43000000.0
2005-05-13 13:54:00,198.833,198.864,198.816,198.856,70799999.0
2005-05-13 13:55:00,198.837,198.859,198.824,198.85,32600000.0
2005-05-13 13:56:00,198.849,198.862,198.797,198.8,60400000.0
2005-05-13 13:57:00,198.832,198.832,198.779,198.805,46399999.0
2005-05-13 13:58:00,198.819,198.828,198.794,198.828,36900000.0
2005-05-13 13:59:00,198.829,198.847,198.821,198.839,22600000.0
2005-05-13 14:00:00,198.833,198.861,198.824,198.838,60500002.0
2005-05-13 14:01:00,198.842,198.857,198.807,198.845,34000000.0
2005-05-13 14:02:00,198.856,198.869,198.831,198.853,80200001.0
2005-05-13 14:03:00,198.837,198.899,198.835,198.884,55499999.0
2005-05-13 14:04:00,198.856,198.892,198.85,198.869,83099999.0
2005-05-13 14:05:00,198.844,198.87,198.826,198.845,43500000.0
2005-05-13 14:06:00,198.821,198.841,198.806,198.823,51800000.0
2005-05-13 14:07:00,198.793,198.816,198.777,198.809,67400000.0
2005-05-13 14:08:00,198.812,198.826,198.783,198.814,60100001.0
2005-05-13 14:09:00,198.807,198.825,198.784,198.808,55300000.0
2005-05-13 14:10:00,198.815,198.821,198.716,198.719,36700000.0
2005-05-13 14:11:00,198.714,198.747,198.714,198.735,51300000.0
2005-05-13 14:12:00,198.712,198.725,198.696,198.724,20400000.0
2005-05-13 14:13:00,198.706,198.742,198.703,198.734,57500000.0
2005-05-13 14:14:00,198.739,198.755,198.718,198.755,24700000.0
2005-05-13 14:15:00,198.739,198.741,198.709,198.709,66700000.0
2005-05-13 14:16:00,198.733,198.759,198.711,198.74,33400000.0
2005-05-13 14:17:00,198.752,198.787,198.748,198.771,29800000.0
2005-05-13 14:18:00,198.782,198.815,198.77,198.808,48400000.0
2005-05-13 14:19:00,198.837,198.855,198.806,198.842,68400000.0
2005-05-13 14:20:00,198.822,198.839,198.791,198.791,58900000.0
2005-05-13 14:21:00,198.773,198.785,198.736,198.736,59300000.0
2005-05-13 14:22:00,198.729,198.773,198.723,198.754,29800000.0
2005-05-13 14:23:00,198.743,198.834,198.722,198.834,71900000.0
2005-05-13 14:24:00,198.827,198.828,198.739,198.739,26000000.0
2005-05-13 14:25:00,198.762,198.768,198.634,198.634,73900000.0
2005-05-13 14:26:00,198.635,198.683,198.631,198.656,32100000.0
2005-05-13 14:27:00,198.638,198.695,198.63,198.692,76600000.0
2005-05-13 14:28:00,198.631,198.653,198.611,198.645,96100001.0
2005-05-13 14:29:00,198.612,198.653,198.605,198.651,41800001.0
2005-05-13 14:30:00,198.629,198.647,198.587,198.613,52900000.0
2005-05-13 14:31:00,198.611,198.625,198.585,198.6,58199999.0
2005-05-13 14:32:00,198.586,198.623,198.563,198.599,66200000.0
2005-05-13 14:33:00,198.598,198.626,198.59,198.617,75400000.0
2005-05-13 14:34:00,198.644,198.644,198.569,198.588,66300000.0
2005-05-13 14:35:00,198.589,198.599,198.575,198.586,62900000.0
2005-05-13 14:36:00,198.588,198.622,198.563,198.608,55800000.0
2005-05-13 14:37:00,198.59,198.605,198.553,198.569,43799999.0
2005-05-13 14:38:00,198.561,198.572,198.525,198.547,22300000.0
2005-05-13 14:39:00,198.554,198.579,198.5,198.519,90100000.0
2005-05-13 14:40:00,198.511,198.561,198.507,198.542,39000000.0
2005-05-13 14:41:00,198.558,198.562,198.522,198.54,56499999.0
2005-05-13 14:42:00,198.533,198.581,198.513,198.58,59200000.0
2005-05-13 14:43:00,198.566,198.595,198.556,198.573,26700000.0
2005-05-13 14:44:00,198.538,198.591,198.537,198.591,65000000.0
2005-05-13 14:45:00,198.609,198.621,198.565,198.565,32100000.0
2005-05-13 14:46:00,198.567,198.591,198.516,198.516,27300000.0
2005-05-13 14:47:00,198.507,198.546,198.488,198.515,52800000.0
2005-05-13 14:48:00,198.466,198.488,198.452,198.462,75900000.0
2005-05-13 14:49:00,198.438,198.478,198.421,198.478,34300000.0
2005-05-13 14:50:00,198.494,198.504,198.456,198.469,91699999.0
2005-05-13 14:51:00,198.463,198.526,198.457,198.507,64100000.0
2005-05-13 14:52:00,198.478,198.571,198.468,198.561,19100000.0
2005-05-13 14:53:00,198.551,198.578,198.53,198.561,52900000.0
2005-05-13 14:54:00,198.614,198.614,198.544,198.581,59300000.0
2005-05-13 14:55:00,198.568,198.625,198.547,198.592,33100000.0
2005-05-13 14:56:00,198.63,198.644,198.598,198.618,41500000.0
2005-05-13 14:57:00,198.657,198.662,198.594,198.61,65300002.0
2005-05-13 14:58:00,198.625,198.632,198.572,198.622,77500000.0
2005-05-13 14:59:00,198.591,198.681,198.582,198.674,34900000.0
2005-05-13 15:00:00,198.676,198.679,198.594,198.596,52800000.0
2005-05-13 15:01:00,198.598,198.63,198.594,198.613,60500000.0
2005-05-13 15:02:00,198.617,198.639,198.588,198.609,36600000.0
2005-05-13 15:03:00,198.609,198.627,198.587,198.587,56000000.0
2005-05-13 15:04:00,198.615,198.631,198.599,198.616,30100000.0
2005-05-13 15:05:00,198.614,198.628,198.598,198.605,47900000.0
2005-05-13 15:06:00,198.622,198.64,198.592,198.602,52600000.0
2005-05-13 15:07:00,198.613,198.656,198.59,198.649,42700000.0
2005-05-13 15:08:00,198.644,198.651,198.624,198.631,40899999.0
2005-05-13 15:09:00,198.655,198.665,198.576,198.584,42300000.0
2005-05-13 15:10:00,198.561,198.596,198.551,198.568,29200000.0
2005-05-13 15:11:00,198.535,198.557,198.507,198.549,40500000.0
2005-05-13 15:12:00,198.532,198.546,198.498,198.54,37900000.0
2005-05-13 15:13:00,198.528,198.612,198.525,198.609,74900000.0
2005-05-13 15:14:00,198.613,198.653,198.593,198.607,28800000.0
2005-05-13 15:15:00,198.615,198.635,198.585,198.631,37200001.0
2005-05-13 15:16:00,198.624,198.624,198.542,198.547,56800000.0
2005-05-13 15:17:00,198.533,198.546,198.505,198.525,32700000.0
2005-05-13 15:18:00,198.549,198.553,198.509,198.54,77199999.0
2005-05-13 15:19:00,198.56,198.565,198.514,198.553,40600000.0
2005-05-13 15:20:00,198.58,198.602,198.521,198.539,39200000.0
2005-05-13 15:21:00,198.54,198.549,198.501,198.528,46200000.0
2005-05-13 15:22:00,198.478,198.516,198.467,198.503,51900000.0
2005-05-13 15:23:00,198.492,198.523,198.492,198.523,52300000.0
2005-05-13 15:24:00,198.54,198.581,198.514,198.56,54099999.0
2005-05-13 15:25:00,198.594,198.609,198.549,198.576,59199999.0
2005-05-13 15:26:00,198.633,198.682,198.599,198.682,71600000.0
2005-05-13 15:27:00,198.711,198.718,198.663,198.694,43100000.0
2005-05-13 15:28:00,198.704,198.764,198.689,198.763,34300000.0
2005-05-13 15:29:00,198.765,198.768,198.703,198.723,45500000.0
2005-05-13 15:30:00,198.727,198.73,198.716,198.727,56100000.0
2005-05-13 15:31:00,198.703,198.751,198.685,198.739,49500000.0
2005-05-13 15:32:00,198.754,198.76,198.694,198.705,63300001.0
2005-05-13 15:33:00,198.702,198.723,198.683,198.708,27000000.0
2005-05-13 15:34:00,198.677,198.702,198.671,198.685,55200000.0
2005-05-13 15:35:00,198.653,198.693,198.646,198.676,42400000.0
2005-05-13 15:36:00,198.702,198.702,198.627,198.648,40000000.0
2005-05-13 15:37:00,198.647,198.652,198.57,198.612,71800000.0
2005-05-13 15:38:00,198.636,198.636,198.601,198.609,65500000.0
2005-05-13 15:39:00,198.607,198.66,198.607,198.635,92600000.0
2005-05-13 15:40:00,198.632,198.641,198.608,198.614,31100000.0
2005-05-13 15:41:00,198.618,198.656,198.618,198.656,82000000.0
2005-05-13 15:42:00,198.63,198.675,198.62,198.647,53800000.0
2005-05-13 15:43:00,198.65,198.65,198.582,198.618,61700000.0
2005-05-13 15:44:00,198.647,198.648,198.585,198.61,57800000.0
2005-05-13 15:45:00,198.591,198.64,198.585,198.619,52600001.0
2005-05-13 15:46:00,198.623,198.658,198.61,198.62,18700000.0
2005-05-13 15:47:00,198.59,198.639,198.57,198.638,62799999.0
2005-05-13 15:48:00,198.612,198.619,198.534,198.534,54800001.0
2005-05-13 15:49:00,198.493,198.512,198.471,198.512,88200000.0
2005-05-13 15:50:00,198.522,198.539,198.483,198.539,30900000.0
2005-05-13 15:51:00,198.533,198.596,198.527,198.591,71500000.0
2005-05-13 15:52:00,198.62,198.624,198.575,198.619,27800000.0
2005-05-13 15:53:00,198.637,198.666,198.625,198.645,41700000.0
2005-05-13 15:54:00,198.632,198.667,198.589,198.653,50700000.0
2005-05-13 15:55:00,198.626,198.653,198.608,198.651,56300000.0
2005-05-13 15:56:00,198.66,198.664,198.623,198.646,60600000.0
2005-05-13 15:57:00,198.655,198.692,198.639,198.661,32400000.0
2005-05-13 15:58:00,198.658,198.669,198.623,198.649,29400000.0
2005-05-13 15:59:00,198.633,198.678,198.607,198.675,50800000.0
2005-05-13 16:00:00,198.64,198.666,198.623,198.637,52299999.0
2005-05-13 16:01:00,198.598,198.598,198.562,198.57,102000001.0
2005-05-13 16:02:00,198.55,198.566,198.505,198.512,46300000.0
2005-05-13 16:03:00,198.525,198.56,198.494,198.56,82500001.0
2005-05-13 16:04:00,198.574,198.578,198.548,198.569,24100000.0
2005-05-13 16:05:00,198.589,198.594,198.547,198.588,94900001.0
2005-05-13 16:06:00,198.588,198.588,198.551,198.569,58199998.0
2005-05-13 16:07:00,198.52,198.566,198.506,198.517,56300000.0
2005-05-13 16:08:00,198.505,198.551,198.502,198.54,69699999.0
2005-05-13 16:09:00,198.536,198.543,198.502,198.534,38000000.0
2005-05-13 16:10:00,198.519,198.539,198.511,198.539,44700000.0
2005-05-13 16:11:00,198.564,198.572,198.541,198.553,28600000.0
2005-05-13 16:12:00,198.543,198.609,198.527,198.609,67200001.0
2005-05-13 16:13:00,198.602,198.62,198.568,198.597,33300000.0
2005-05-13 16:14:00,198.612,198.612,198.572,198.581,64000000.0
2005-05-13 16:15:00,198.578,198.595,198.563,198.578,37500000.0
2005-05-13 16:16:00,198.538,198.593,198.518,198.593,46500000.0
2005-05-13 16:17:00,198.576,198.602,198.569,198.596,39400000.0
2005-05-13 16:18:00,198.554,198.586,198.55,198.575,75400001.0
2005-05-13 16:19:00,198.59,198.594,198.542,198.571,55000000.0
2005-05-13 16:20:00,198.587,198.593,198.553,198.555,43200000.0
2005-05-13 16:21:00,198.568,198.6,198.557,198.583,51800001.0
2005-05-13 16:22:00,198.559,198.588,198.546,198.586,90100000.0
2005-05-13 16:23:00,198.594,198.596,198.552,198.588,78400000.0
2005-05-13 16:24:00,198.578,198.594,198.556,198.58,63300001.0
2005-05-13 16:25:00,198.583,198.632,198.559,198.632,48899999.0
2005-05-13 16:26:00,198.613,198.625,198.585,198.59,31500000.0
2005-05-13 16:27:00,198.577,198.589,198.527,198.551,38100000.0
2005-05-13 16:28:00,198.54,198.555,198.514,198.555,26000000.0
2005-05-13 16:29:00,198.567,198.58,198.54,198.579,54100000.0
2005-05-13 16:30:00,198.593,198.617,198.577,198.577,90600001.0
2005-05-13 16:31:00,198.573,198.669,198.568,198.669,42800000.0
2005-05-13 16:32:00,198.653,198.706,198.641,198.678,50900000.0
2005-05-13 16:33:00,198.671,198.671,198.629,198.659,73300000.0
2005-05-13 16:34:00,198.668,198.704,198.659,198.673,68900000.0
2005-05-13 16:35:00,198.675,198.717,198.663,198.717,70900000.0
2005-05-13 16:36:00,198.741,198.742,198.657,198.662,50600000.0
2005-05-13 16:37:00,198.677,198.687,198.64,198.652,65400000.0
2005-05-13 16:38:00,198.625,198.678,198.616,198.666,29500000.0
2005-05-13 16:39:00,198.671,198.707,198.671,198.7,62400000.0
2005-05-13 16:40:00,198.682,198.694,198.639,198.669,38300000.0
2005-05-13 16:41:00,198.718,198.718,198.652,198.658,41400000.0
2005-05-13 16:42:00,198.659,198.677,198.643,198.665,44800000.0
2005-05-13 16:43:00,198.646,198.672,198.626,198.658,17200000.0
2005-05-13 16:44:00,198.637,198.656,198.614,198.619,77999999.0
2005-05-13 16:45:00,198.61,198.653,198.605,198.65,114500000.0
2005-05-13 16:46:00,198.655,198.668,198.621,198.623,50700000.0
2005-05-13 16:47:00,198.641,198.692,198.617,198.692,60600000.0
2005-05-13 16:48:00,198.686,198.709,198.675,198.681,67100000.0
2005-05-13 16:49:00,198.702,198.715,198.67,198.676,61400000.0
2005-05-13 16:50:00,198.678,198.699,198.668,198.668,41500000.0
2005-05-13 16:51:00,198.641,198.686,198.634,198.634,55900000.0
2005-05-13 16:52:00,198.623,198.643,198.589,198.633,82200001.0
2005-05-13 16:53:00,198.613,198.645,198.598,198.639,51100000.0
2005-05-13 16:54:00,198.622,198.638,198.564,198.564,43100000.0
2005-05-13 16:55:00,198.585,198.611,198.535,198.535,73000000.0
2005-05-13 16:56:00,198.531,198.643,198.523,198.643,69900000.0
2005-05-13 16:57:00,198.67,198.679,198.639,198.641,55600000.0
2005-05-13 16:58:00,198.619,198.642,198.593,198.624,43200000.0
2005-05-13 16:59:00,198.652,198.723,198.636,198.723,74100000.0
2005-05-13 17:00:00,198.693,198.736,198.67,198.686,32400000.0
2005-05-13 17:01:00,198.668,198.692,198.633,198.659,78600000.0
2005-05-13 17:02:00,198.655,198.656,198.605,198.622,47900000.0
2005-05-13 17:03:00,198.606,198.638,198.589,198.635,55800000.0
2005-05-13 17:04:00,198.631,198.654,198.612,198.612,58600000.0
2005-05-13 17:05:00,198.619,198.631,198.549,198.549,55600000.0
2005-05-13 17:06:00,198.57,198.57,198.482,198.491,53200000.0
2005-05-13 17:07:00,198.503,198.539,198.498,198.539,55100000.0
2005-05-13 17:08:00,198.563,198.567,198.496,198.508,50300001.0
2005-05-13 17:09:00,198.486,198.524,198.486,198.52,71400000.0
2005-05-13 17:10:00,198.508,198.579,198.508,198.548,56600000.0
2005-05-13 17:11:00,198.537,198.559,198.52,198.542,126200003.0
2005-05-13 17:12:00,198.539,198.573,198.534,198.559,76700002.0
2005-05-13 17:13:00,198.572,198.601,198.55,198.575,26400000.0
2005-05-13 17:14:00,198.56,198.585,198.538,198.567,60200001.0
2005-05-13 17:15:00,198.581,198.581,198.528,198.555,39800000.0
2005-05-13 17:16:00,198.549,198.581,198.537,198.577,57900000.0
2005-05-13 17:17:00,198.597,198.635,198.583,198.604,17000000.0
2005-05-13 17:18:00,198.646,198.649,198.608,198.61,47999999.0
2005-05-13 17:19:00,198.628,198.628,198.547,198.593,82000000.0
2005-05-13 17:20:00,198.584,198.63,198.574,198.588,49200000.0
2005-05-13 17:21:00,198.57,198.608,198.55,198.582,25100000.0
2005-05-13 17:22:00,198.553,198.64,198.553,198.601,112600001.0
2005-05-13 17:23:00,198.595,198.601,198.532,198.546,34400000.0
2005-05-13 17:24:00,198.562,198.574,198.536,198.557,41000000.0
2005-05-13 17:25:00,198.565,198.599,198.543,198.57,49400000.0
2005-05-13 17:26:00,198.574,198.583,198.538,198.57,56299999.0
2005-05-13 17:27:00,198.586,198.609,198.532,198.548,59400000.0
2005-05-13 17:28:00,198.548,198.586,198.539,198.577,49900000.0
2005-05-13 17:29:00,198.584,198.603,198.566,198.603,70700000.0
2005-05-13 17:30:00,198.579,198.611,198.559,198.559,57500000.0
2005-05-13 17:31:00,198.548,198.602,198.548,198.598,75599999.0
2005-05-13 17:32:00,198.602,198.62,198.565,198.613,55900000.0
2005-05-13 17:33:00,198.591,198.626,198.591,198.606,29600000.0
2005-05-13 17:34:00,198.587,198.598,198.557,198.597,85000003.0
2005-05-13 17:35:00,198.54,198.561,198.496,198.496,52000000.0
2005-05-13 17:36:00,198.48,198.535,198.477,198.52,60200001.0
2005-05-13 17:37:00,198.531,198.533,198.502,198.524,26700000.0
2005-05-13 17:38:00,198.524,198.552,198.517,198.552,35200000.0
2005-05-13 17:39:00,198.543,198.548,198.501,198.544,47700001.0
2005-05-13 17:40:00,198.534,198.544,198.52,198.525,95200001.0
2005-05-13 17:41:00,198.519,198.546,198.498,198.535,72500000.0
2005-05-13 17:42:00,198.527,198.603,198.527,198.602,56800000.0
2005-05-13 17:43:00,198.572,198.578,198.535,198.568,47800000.0
2005-05-13 17:44:00,198.553,198.566,198.534,198.549,30700000.0
2005-05-13 17:45:00,198.531,198.564,198.516,198.551,74900001.0
2005-05-13 17:46:00,198.523,198.586,198.511,198.529,53599999.0
2005-05-13 17:47:00,198.522,198.541,198.487,198.508,78200000.0
2005-05-13 17:48:00,198.5,198.511,198.476,198.476,44300000.0
2005-05-13 17:49:00,198.517,198.519,198.494,198.504,42100000.0
2005-05-13 17:50:00,198.506,198.535,198.483,198.519,56400000.0
2005-05-13 17:51:00,198.547,198.554,198.522,198.527,80900001.0
2005-05-13 17:52:00,198.555,198.559,198.497,198.52,71100001.0
2005-05-13 17:53:00,198.507,198.521,198.489,198.52,35700000.0
2005-05-13 17:54:00,198.512,198.518,198.478,198.5,57400000.0
2005-05-13 17:55:00,198.471,198.509,198.471,198.5,38700000.0
2005-05-13 17:56:00,198.52,198.539,198.509,198.509,19200000.0
2005-05-13 17:57:00,198.513,198.525,198.497,198.505,38800000.0
2005-05-13 17:58:00,198.504,198.513,198.473,198.475,42600000.0
2005-05-13 17:59:00,198.458,198.493,198.429,198.48,49200000.0
2005-05-13 18:00:00,198.518,198.522,198.486,198.506,71500000.0
2005-05-13 18:01:00,198.529,198.548,198.482,198.534,493899999.0
2005-05-13 18:02:00,198.52,198.535,198.46,198.5,693000002.0
2005-05-13 18:03:00,198.5,198.505,198.455,198.484,656500001.0
2005-05-13 18:04:00,198.493,198.503,198.44,198.503,549899998.0
2005-05-13 18:05:00,198.513,198.527,198.475,198.506,635200003.0
2005-05-13 18:06:00,198.488,198.517,198.457,198.485,637300001.0
2005-05-13 18:07:00,198.478,198.502,198.454,198.467,741100002.0
2005-05-13 18:08:00,198.484,198.498,198.451,198.498,591700001.0
2005-05-13 18:09:00,198.5,198.523,198.479,198.507,440799999.0
2005-05-13 18:10:00,198.506,198.534,198.475,198.5,557700003.0
2005-05-13 18:11:00,198.499,198.518,198.476,198.497,357499999.0
2005-05-13 18:12:00,198.506,198.519,198.462,198.493,273500001.0
2005-05-13 18:13:00,198.495,198.513,198.456,198.492,409900001.0
2005-05-13 18:14:00,198.471,198.486,198.406,198.447,630300000.0
2005-05-13 18:15:00,198.453,198.478,198.413,198.462,675700001.0
2005-05-13 18:16:00,198.453,198.468,198.421,198.431,648000002.0
2005-05-13 18:17:00,198.415,198.456,198.399,198.422,227899999.0
2005-05-13 18:18:00,198.374,198.431,198.362,198.431,418000000.0
2005-05-13 18:19:00,198.439,198.468,198.421,198.445,490299997.0
2005-05-13 18:20:00,198.436,198.451,198.396,198.412,592599999.0
2005-05-13 18:21:00,198.41,198.447,198.403,198.439,563200002.0
2005-05-13 18:22:00,198.41,198.47,198.368,198.455,409100000.0
2005-05-13 18:23:00,198.472,198.5,198.436,198.474,886000001.0
2005-05-13 18:24:00,198.434,198.459,198.398,198.438,542500000.0
2005-05-13 18:25:00,198.456,198.458,198.383,198.458,462299996.0
2005-05-13 18:26:00,198.463,198.503,198.423,198.484,446600002.0
2005-05-13 18:27:00,198.486,198.503,198.46,198.473,349600001.0
2005-05-13 18:28:00,198.475,198.489,198.431,198.455,403299997.0
2005-05-13 18:29:00,198.456,198.482,198.42,198.455,487700001.0
2005-05-13 18:30:00,198.459,198.468,198.396,198.443,287499999.0
2005-05-13 18:31:00,198.423,198.487,198.397,198.473,364899998.0
2005-05-13 18:32:00,198.475,198.494,198.462,198.479,544900000.0
2005-05-13 18:33:00,198.493,198.496,198.435,198.447,415900000.0
2005-05-13 18:34:00,198.437,198.461,198.368,198.413,468700001.0
2005-05-13 18:35:00,198.413,198.442,198.377,198.391,403499999.0
2005-05-13 18:36:00,198.378,198.417,198.369,198.405,292699998.0
2005-05-13 18:37:00,198.413,198.429,198.387,198.407,138200000.0
2005-05-13 18:38:00,198.389,198.407,198.329,198.395,213199999.0
2005-05-13 18:39:00,198.384,198.412,198.342,198.411,93100000.0
2005-05-13 18:40:00,198.392,198.427,198.378,198.424,340200000.0
2005-05-13 18:41:00,198.417,198.457,198.393,198.422,259199998.0
2005-05-13 18:42:00,198.441,198.458,198.406,198.416,264299998.0
2005-05-13 18:43:00,198.424,198.484,198.412,198.466,119300000.0
2005-05-13 18:44:00,198.473,198.486,198.418,198.47,322200001.0
2005-05-13 18:45:00,198.491,198.558,198.486,198.554,172199999.0
2005-05-13 18:46:00,198.551,198.59,198.55,198.576,165800000.0
2005-05-13 18:47:00,198.583,198.691,198.566,198.671,94800000.0
2005-05-13 18:48:00,198.713,198.731,198.65,198.726,165000000.0
2005-05-13 18:49:00,198.734,198.862,198.72,198.797,238100001.0
2005-05-13 18:50:00,198.778,198.804,198.736,198.792,284000000.0
2005-05-13 18:51:00,198.792,198.812,198.753,198.798,170600001.0
2005-05-13 18:52:00,198.791,198.791,198.689,198.726,256400000.0
2005-05-13 18:53:00,198.733,198.805,198.722,198.788,243900002.0
2005-05-13 18:54:00,198.82,198.865,198.777,198.82,191100000.0
2005-05-13 18:55:00,198.81,198.815,198.701,198.745,210899999.0
2005-05-13 18:56:00,198.737,198.737,198.707,198.711,35000000.0
2005-05-13 18:57:00,198.692,198.759,198.687,198.689,183899999.0
2005-05-13 18:58:00,198.689,198.704,198.628,198.629,313399998.0
2005-05-13 18:59:00,198.614,198.633,198.505,198.533,270700001.0
2005-05-13 19:00:00,198.544,198.591,198.497,198.58,85000001.0
2005-05-13 19:01:00,198.587,198.61,198.544,198.585,149100000.0
2005-05-13 19:02:00,198.559,198.572,198.451,198.517,167800001.0
2005-05-13 19:03:00,198.51,198.581,198.499,198.549,299300000.0
2005-05-13 19:04:00,198.592,198.663,198.582,198.652,206000001.0
2005-05-13 19:05:00,198.658,198.684,198.626,198.645,118400000.0
2005-05-13 19:06:00,198.64,198.654,198.593,198.64,445500000.0
2005-05-13 19:07:00,198.641,198.649,198.573,198.603,330399999.0
2005-05-13 19:08:00,198.605,198.63,198.59,198.619,279500001.0
2005-05-13 19:09:00,198.62,198.638,198.588,198.623,163800000.0
2005-05-13 19:10:00,198.624,198.638,198.576,198.608,129500000.0
2005-05-13 19:11:00,198.569,198.604,198.56,198.589,38200000.0
2005-05-13 19:12:00,198.579,198.604,198.566,198.58,96400000.0
2005-05-13 19:13:00,198.576,198.585,198.527,198.542,154700000.0
2005-05-13 19:14:00,198.542,198.577,198.505,198.557,189300000.0
2005-05-13 19:15:00,198.56,198.58,198.544,198.578,289700000.0
2005-05-13 19:16:00,198.591,198.595,198.545,198.545,28200000.0
2005-05-13 19:17:00,198.549,198.572,198.515,198.55,106800000.0
2005-05-13 19:18:00,198.539,198.552,198.497,198.527,200600000.0
2005-05-13 19:19:00,198.532,198.577,198.523,198.554,219500000.0
2005-05-13 19:20:00,198.544,198.561,198.522,198.533,175399999.0
2005-05-13 19:21:00,198.572,198.574,198.521,198.572,101400000.0
2005-05-13 19:22:00,198.578,198.613,198.54,198.605,89800000.0
2005-05-13 19:23:00,198.582,198.617,198.562,198.592,492800001.0
2005-05-13 19:24:00,198.591,198.592,198.513,198.549,99400000.0
2005-05-13 19:25:00,198.565,198.59,198.536,198.569,211200001.0
2005-05-13 19:26:00,198.554,198.573,198.519,198.56,422299997.0
2005-05-13 19:27:00,198.546,198.589,198.541,198.556,282499999.0
2005-05-13 19:28:00,198.534,198.559,198.526,198.554,217600001.0
2005-05-13 19:29:00,198.534,198.547,198.524,198.534,68600000.0
2005-05-13 19:30:00,198.54,198.555,198.52,198.55,232800000.0
2005-05-13 19:31:00,198.531,198.547,198.491,198.546,164599998.0
2005-05-13 19:32:00,198.556,198.6,198.544,198.578,461400003.0
2005-05-13 19:33:00,198.563,198.568,198.507,198.554,218299998.0
2005-05-13 19:34:00,198.533,198.552,198.512,198.548,233499999.0
2005-05-13 19:35:00,198.54,198.544,198.498,198.498,307099999.0
2005-05-13 19:36:00,198.557,198.564,198.518,198.538,235100002.0
2005-05-13 19:37:00,198.557,198.587,198.536,198.557,131000001.0
2005-05-13 19:38:00,198.539,198.627,198.531,198.627,153800000.0
2005-05-13 19:39:00,198.608,198.608,198.516,198.56,336100000.0
2005-05-13 19:40:00,198.597,198.597,198.497,198.549,254600002.0
2005-05-13 19:41:00,198.578,198.653,198.562,198.621,301299999.0
2005-05-13 19:42:00,198.62,198.655,198.576,198.638,133700000.0
2005-05-13 19:43:00,198.655,198.665,198.606,198.658,56900000.0
2005-05-13 19:44:00,198.651,198.686,198.639,198.658,245100000.0
2005-05-13 19:45:00,198.664,198.698,198.636,198.685,166500000.0
2005-05-13 19:46:00,198.687,198.708,198.631,198.708,135200000.0
2005-05-13 19:47:00,198.686,198.712,198.67,198.68,66500000.0
2005-05-13 19:48:00,198.647,198.693,198.62,198.648,202899999.0
2005-05-13 19:49:00,198.639,198.651,198.575,198.64,143500000.0
2005-05-13 19:50:00,198.656,198.698,198.63,198.698,150299999.0
2005-05-13 19:51:00,198.689,198.696,198.622,198.65,124100000.0
2005-05-13 19:52:00,198.634,198.65,198.569,198.597,178399999.0
2005-05-13 19:53:00,198.601,198.641,198.573,198.631,154399999.0
2005-05-13 19:54:00,198.642,198.646,198.567,198.601,217300000.0
2005-05-13 19:55:00,198.604,198.606,198.559,198.591,44000000.0
2005-05-13 19:56:00,198.592,198.611,198.573,198.61,109900000.0
2005-05-13 19:57:00,198.594,198.629,198.594,198.626,165500001.0
2005-05-13 19:58:00,198.633,198.641,198.55,198.566,318700002.0
2005-05-13 19:59:00,198.567,198.581,198.537,198.575,274200001.0
2005-05-13 20:00:00,198.591,198.612,198.527,198.561,62800000.0
2005-05-13 20:01:00,198.564,198.584,198.514,198.541,67900000.0
2005-05-13 20:02:00,198.537,198.562,198.499,198.535,207499999.0
2005-05-13 20:03:00,198.542,198.564,198.507,198.53,117400001.0
2005-05-13 20:04:00,198.534,198.577,198.508,198.525,112300000.0
2005-05-13 20:05:00,198.527,198.545,198.505,198.528,150400002.0
2005-05-13 20:06:00,198.525,198.566,198.507,198.528,255800000.0
2005-05-13 20:07:00,198.54,198.54,198.493,198.501,137000000.0
2005-05-13 20:08:00,198.524,198.543,198.505,198.513,241900001.0
2005-05-13 20:09:00,198.512,198.535,198.495,198.521,157099997.0
2005-05-13 20:10:00,198.491,198.539,198.471,198.518,157099998.0
2005-05-13 20:11:00,198.517,198.542,198.497,198.521,300000002.0
2005-05-13 20:12:00,198.512,198.571,198.493,198.523,501700004.0
2005-05-13 20:13:00,198.49,198.551,198.486,198.539,177900000.0
2005-05-13 20:14:00,198.537,198.559,198.519,198.529,155100000.0
2005-05-13 20:15:00,198.54,198.543,198.486,198.538,315700000.0
2005-05-13 20:16:00,198.544,198.613,198.53,198.582,232300001.0
2005-05-13 20:17:00,198.602,198.618,198.575,198.6,34800000.0
2005-05-13 20:18:00,198.578,198.612,198.561,198.593,90900001.0
2005-05-13 20:19:00,198.568,198.602,198.551,198.599,169400001.0
2005-05-13 20:20:00,198.56,198.588,198.546,198.549,260200001.0
2005-05-13 20:21:00,198.537,198.568,198.482,198.517,150299999.0
2005-05-13 20:22:00,198.571,198.587,198.54,198.567,258500002.0
2005-05-13 20:23:00,198.553,198.589,198.521,198.522,165300000.0
2005-05-13 20:24:00,198.565,198.58,198.505,198.547,182200001.0
2005-05-13 20:25:00,198.542,198.555,198.505,198.505,343100001.0
2005-05-13 20:26:00,198.524,198.528,198.493,198.522,329499996.0
2005-05-13 20:27:00,198.515,198.575,198.494,198.568,164800000.0
2005-05-13 20:28:00,198.584,198.584,198.497,198.567,371700000.0
2005-05-13 20:29:00,198.556,198.578,198.516,198.536,410800001.0
2005-05-13 20:30:00,198.518,198.558,198.489,198.523,444100000.0
2005-05-13 20:31:00,198.548,198.573,198.537,198.54,367999999.0
2005-05-13 20:32:00,198.545,198.588,198.539,198.551,589500002.0
2005-05-13 20:33:00,198.556,198.573,198.499,198.536,180400000.0
2005-05-13 20:34:00,198.543,198.57,198.524,198.563,108200000.0
2005-05-13 20:35:00,198.564,198.604,198.554,198.593,149100001.0
2005-05-13 20:36:00,198.595,198.621,198.569,198.607,206999998.0
2005-05-13 20:37:00,198.589,198.598,198.539,198.572,103499999.0
2005-05-13 20:38:00,198.557,198.564,198.512,198.53,262900000.0
2005-05-13 20:39:00,198.534,198.547,198.497,198.522,175599999.0
2005-05-13 20:40:00,198.531,198.549,198.509,198.53,313800000.0
2005-05-13 20:41:00,198.551,198.564,198.518,198.538,208600000.0
2005-05-13 20:42:00,198.587,198.587,198.537,198.556,197700000.0
2005-05-13 20:43:00,198.542,198.566,198.523,198.523,311000001.0
2005-05-13 20:44:00,198.506,198.548,198.48,198.48,424900002.0
2005-05-13 20:45:00,198.519,198.521,198.49,198.499,268700000.0
2005-05-13 20:46:00,198.52,198.539,198.496,198.529,261199999.0
2005-05-13 20:47:00,198.526,198.545,198.495,198.51,236700003.0
2005-05-13 20:48:00,198.528,198.548,198.489,198.503,248199999.0
2005-05-13 20:49:00,198.522,198.524,198.494,198.496,131799999.0
2005-05-13 20:50:00,198.492,198.56,198.492,198.543,393499997.0
2005-05-13 20:51:00,198.537,198.579,198.535,198.542,127400000.0
2005-05-13 20:52:00,198.583,198.585,198.532,198.566,101400002.0
2005-05-13 20:53:00,198.56,198.589,198.538,198.576,273300001.0
2005-05-13 20:54:00,198.602,198.608,198.564,198.598,125600001.0
2005-05-13 20:55:00,198.597,198.625,198.573,198.58,274699999.0
2005-05-13 20:56:00,198.581,198.599,198.546,198.57,240000000.0
2005-05-13 20:57:00,198.573,198.601,198.563,198.585,365700002.0
2005-05-13 20:58:00,198.58,198.594,198.511,198.537,391900003.0
2005-05-13 20:59:00,198.54,198.553,198.44,198.53,391800002.0
2005-05-13 21:00:00,198.551,198.573,198.534,198.546,351500000.0
2005-05-13 21:01:00,198.564,198.581,198.535,198.541,460900000.0
2005-05-13 21:02:00,198.536,198.564,198.526,198.551,249800001.0
2005-05-13 21:03:00,198.556,198.629,198.556,198.605,248599999.0
2005-05-13 21:04:00,198.63,198.659,198.614,198.624,98300001.0
2005-05-13 21:05:00,198.637,198.665,198.603,198.635,108900000.0
2005-05-13 21:06:00,198.633,198.633,198.558,198.61,182300001.0
2005-05-13 21:07:00,198.61,198.631,198.583,198.617,256900001.0
2005-05-13 21:08:00,198.602,198.602,198.506,198.55,163799999.0
2005-05-13 21:09:00,198.531,198.548,198.51,198.51,49400000.0
2005-05-13 21:10:00,198.542,198.571,198.532,198.539,91700001.0
2005-05-13 21:11:00,198.529,198.555,198.512,198.512,65500000.0
2005-05-13 21:12:00,198.528,198.573,198.521,198.546,76700000.0
2005-05-13 21:13:00,198.561,198.568,198.512,198.536,191100001.0
2005-05-13 21:14:00,198.517,198.521,198.469,198.496,354300001.0
2005-05-13 21:15:00,198.488,198.525,198.482,198.515,305199998.0
2005-05-13 21:16:00,198.525,198.582,198.515,198.534,105800002.0
2005-05-13 21:17:00,198.534,198.563,198.514,198.543,214600001.0
2005-05-13 21:18:00,198.538,198.541,198.479,198.522,228199999.0
2005-05-13 21:19:00,198.472,198.572,198.472,198.498,176000000.0
2005-05-13 21:20:00,198.495,198.577,198.495,198.562,272400000.0
2005-05-13 21:21:00,198.558,198.566,198.533,198.533,235399999.0
2005-05-13 21:22:00,198.535,198.565,198.53,198.536,251399999.0
2005-05-13 21:23:00,198.52,198.568,198.513,198.547,120500000.0
2005-05-13 21:24:00,198.539,198.599,198.534,198.565,172300000.0
2005-05-13 21:25:00,198.549,198.582,198.491,198.553,374400003.0
2005-05-13 21:26:00,198.538,198.575,198.51,198.527,140300000.0
2005-05-13 21:27:00,198.568,198.609,198.543,198.598,143900000.0
2005-05-13 21:28:00,198.561,198.609,198.55,198.595,96600000.0
2005-05-13 21:29:00,198.566,198.622,198.539,198.62,56500000.0
2005-05-13 21:30:00,198.606,198.649,198.566,198.645,111100002.0
2005-05-13 21:31:00,198.594,198.639,198.584,198.628,66500000.0
2005-05-13 21:32:00,198.638,198.646,198.608,198.636,88800000.0
2005-05-13 21:33:00,198.614,198.64,198.609,198.635,172300001.0
2005-05-13 21:34:00,198.625,198.66,198.593,198.638,111000000.0
2005-05-13 21:35:00,198.644,198.653,198.602,198.634,41000000.0
2005-05-13 21:36:00,198.678,198.678,198.656,198.66,68300000.0
2005-05-13 21:37:00,198.669,198.669,198.624,198.642,103600000.0
2005-05-13 21:38:00,198.624,198.68,198.624,198.646,39900000.0
2005-05-13 21:39:00,198.656,198.673,198.656,198.671,45800000.0
2005-05-13 21:40:00,198.653,198.661,198.61,198.648,103500002.0
2005-05-13 21:41:00,198.628,198.658,198.628,198.654,41700000.0
2005-05-13 21:42:00,198.681,198.694,198.656,198.68,150200000.0
2005-05-13 21:43:00,198.656,198.686,198.646,198.662,42300000.0
2005-05-13 21:44:00,198.651,198.693,198.639,198.668,288000000.0
2005-05-13 21:45:00,198.677,198.691,198.604,198.645,106300000.0
2005-05-13 21:46:00,198.694,198.71,198.643,198.705,138700000.0
2005-05-13 21:47:00,198.674,198.693,198.651,198.676,46100000.0
2005-05-13 21:48:00,198.691,198.707,198.652,198.665,139100000.0
2005-05-13 21:49:00,198.687,198.703,198.655,198.671,74500000.0
2005-05-13 21:50:00,198.69,198.695,198.669,198.682,20800000.0
2005-05-13 21:51:00,198.673,198.719,198.667,198.69,166000001.0
2005-05-13 21:52:00,198.704,198.704,198.658,198.685,56800001.0
2005-05-13 21:53:00,198.668,198.683,198.634,198.664,32200000.0
2005-05-13 21:54:00,198.708,198.714,198.637,198.668,90900000.0
2005-05-13 21:55:00,198.707,198.716,198.676,198.695,83600000.0
2005-05-13 21:56:00,198.673,198.738,198.662,198.732,27500000.0
2005-05-13 21:57:00,198.683,198.734,198.676,198.732,49200000.0
2005-05-13 21:58:00,198.712,198.738,198.698,198.716,77800000.0
2005-05-13 21:59:00,198.715,198.715,198.623,198.623,174600001.0
2005-05-13 22:00:00,198.65,198.707,198.65,198.666,238700001.0
2005-05-13 22:01:00,198.69,198.718,198.638,198.718,144799999.0
2005-05-13 22:02:00,198.709,198.741,198.686,198.72,281300002.0
2005-05-13 22:03:00,198.729,198.729,198.668,198.69,92899999.0
2005-05-13 22:04:00,198.689,198.722,198.658,198.693,179499999.0
2005-05-13 22:05:00,198.679,198.681,198.634,198.651,74500001.0
2005-05-13 22:06:00,198.655,198.663,198.649,198.656,44000000.0
2005-05-13 22:07:00,198.665,198.721,198.654,198.721,86500001.0
2005-05-13 22:08:00,198.732,198.732,198.649,198.668,46200000.0
2005-05-13 22:09:00,198.705,198.711,198.634,198.643,42300000.0
2005-05-13 22:10:00,198.631,198.678,198.617,198.675,75299999.0
2005-05-13 22:11:00,198.684,198.705,198.612,198.644,79700000.0
2005-05-13 22:12:00,198.67,198.691,198.622,198.622,93500000.0
2005-05-13 22:13:00,198.687,198.695,198.665,198.674,38500000.0
2005-05-13 22:14:00,198.676,198.676,198.66,198.66,34100000.0
2005-05-13 22:15:00,198.669,198.704,198.628,198.679,118900000.0
2005-05-13 22:16:00,198.7,198.708,198.667,198.667,257600000.0
2005-05-13 22:17:00,198.671,198.708,198.669,198.703,61100000.0
2005-05-13 22:18:00,198.67,198.724,198.67,198.715,56400000.0
2005-05-13 22:19:00,198.682,198.694,198.638,198.656,86000001.0
2005-05-13 22:20:00,198.647,198.666,198.625,198.638,56500000.0
2005-05-13 22:21:00,198.61,198.657,198.6,198.621,65200001.0
2005-05-13 22:22:00,198.629,198.671,198.621,198.66,74900000.0
2005-05-13 22:23:00,198.643,198.663,198.613,198.623,97199999.0
2005-05-13 22:24:00,198.636,198.641,198.606,198.62,85800000.0
2005-05-13 22:25:00,198.616,198.644,198.614,198.644,70100000.0
2005-05-13 22:26:00,198.634,198.658,198.605,198.605,70000000.0
2005-05-13 22:27:00,198.595,198.638,198.593,198.613,241000001.0
2005-05-13 22:28:00,198.639,198.639,198.619,198.635,49900000.0
2005-05-13 22:29:00,198.628,198.646,198.611,198.642,203900001.0
2005-05-13 22:30:00,198.646,198.647,198.616,198.616,48100001.0
2005-05-13 22:31:00,198.62,198.623,198.6,198.621,64900000.0
2005-05-13 22:32:00,198.622,198.648,198.613,198.647,134100001.0
2005-05-13 22:33:00,198.632,198.65,198.59,198.603,211300000.0
2005-05-13 22:34:00,198.672,198.672,198.59,198.617,326099999.0
2005-05-13 22:35:00,198.653,198.658,198.607,198.607,52900000.0
2005-05-13 22:36:00,198.625,198.651,198.624,198.636,97600000.0
2005-05-13 22:37:00,198.631,198.631,198.595,198.599,83300000.0
2005-05-13 22:38:00,198.651,198.661,198.624,198.653,102300001.0
2005-05-13 22:39:00,198.632,198.646,198.597,198.597,74800001.0
2005-05-13 22:40:00,198.665,198.703,198.642,198.692,85299999.0
2005-05-13 22:41:00,198.661,198.684,198.652,198.668,109000000.0
2005-05-13 22:42:00,198.688,198.688,198.649,198.65,49500000.0
2005-05-13 22:43:00,198.666,198.682,198.652,198.682,99900000.0
2005-05-13 22:44:00,198.668,198.701,198.647,198.691,68200000.0
2005-05-13 22:45:00,198.627,198.688,198.627,198.658,136599999.0
2005-05-13 22:46:00,198.7,198.714,198.652,198.692,50700000.0
2005-05-13 22:47:00,198.693,198.711,198.654,198.681,56700000.0
2005-05-13 22:48:00,198.673,198.713,198.646,198.691,77700000.0
2005-05-13 22:49:00,198.701,198.711,198.692,198.692,53500000.0
2005-05-13 22:50:00,198.681,198.726,198.668,198.724,39100000.0
2005-05-13 22:51:00,198.709,198.731,198.672,198.724,58000000.0
2005-05-13 22:52:00,198.692,198.702,198.678,198.702,61299999.0
2005-05-13 22:53:00,198.632,198.711,198.63,198.695,139900001.0
2005-05-13 22:54:00,198.674,198.676,198.62,198.629,61799999.0
2005-05-13 22:55:00,198.632,198.646,198.561,198.561,101899998.0
2005-05-13 22:56:00,198.639,198.647,198.564,198.578,106400000.0
2005-05-13 22:57:00,198.581,198.601,198.533,198.533,88700001.0
2005-05-13 22:58:00,198.573,198.576,198.527,198.543,56900000.0
2005-05-13 22:59:00,198.511,198.541,198.479,198.5,64200000.0
2005-05-15 23:00:00,198.488,198.498,198.462,198.481,71899999.0
2005-05-15 23:01:00,198.48,198.521,198.48,198.521,40200000.0
2005-05-15 23:02:00,198.503,198.509,198.486,198.503,40400000.0
2005-05-15 23:03:00,198.486,198.521,198.475,198.475,51600000.0
2005-05-15 23:04:00,198.516,198.544,198.5,198.544,58900000.0
2005-05-15 23:05:00,198.476,198.525,198.476,198.516,48100000.0
2005-05-15 23:06:00,198.518,198.548,198.518,198.548,32800000.0
2005-05-15 23:07:00,198.517,198.576,198.517,198.576,89200000.0
2005-05-15 23:08:00,198.584,198.585,198.533,198.562,67599998.0
2005-05-15 23:09:00,198.554,198.554,198.538,198.548,56100000.0
2005-05-15 23:10:00,198.534,198.564,198.522,198.524,27600000.0
2005-05-15 23:11:00,198.548,198.569,198.547,198.567,79600000.0
2005-05-15 23:12:00,198.546,198.581,198.546,198.565,57600000.0
2005-05-15 23:13:00,198.546,198.592,198.546,198.588,53600000.0
2005-05-15 23:14:00,198.56,198.57,198.537,198.555,105199999.0
2005-05-15 23:15:00,198.562,198.569,198.532,198.54,58400000.0
2005-05-15 23:16:00,198.541,198.593,198.541,198.567,68200000.0
2005-05-15 23:17:00,198.535,198.571,198.535,198.562,23500000.0
2005-05-15 23:18:00,198.543,198.571,198.543,198.555,53000001.0
2005-05-15 23:19:00,198.562,198.568,198.547,198.56,94100000.0
2005-05-15 23:20:00,198.554,198.562,198.543,198.553,59900000.0
2005-05-15 23:21:00,198.558,198.568,198.545,198.563,69500000.0
2005-05-15 23:22:00,198.556,198.572,198.547,198.567,78700001.0
2005-05-15 23:23:00,198.556,198.575,198.552,198.567,54200000.0
2005-05-15 23:24:00,198.553,198.596,198.537,198.593,40000000.0
2005-05-15 23:25:00,198.581,198.589,198.56,198.56,35800000.0
2005-05-15 23:26:00,198.555,198.566,198.55,198.55,35300000.0
2005-05-15 23:27:00,198.55,198.571,198.544,198.571,107599997.0
2005-05-15 23:28:00,198.561,198.576,198.544,198.545,67600001.0
2005-05-15 23:29:00,198.591,198.594,198.559,198.566,79500000.0
2005-05-15 23:30:00,198.573,198.573,198.552,198.563,65600000.0
2005-05-15 23:31:00,198.566,198.579,198.556,198.558,48700000.0
2005-05-15 23:32:00,198.569,198.569,198.536,198.565,59600000.0
2005-05-15 23:33:00,198.562,198.591,198.562,198.576,44500000.0
2005-05-15 23:34:00,198.58,198.58,198.531,198.538,33900000.0
2005-05-15 23:35:00,198.535,198.559,198.532,198.54,40500000.0
2005-05-15 23:36:00,198.549,198.549,198.514,198.514,27600000.0
2005-05-15 23:37:00,198.523,198.545,198.516,198.536,75100000.0
2005-05-15 23:38:00,198.545,198.558,198.52,198.55,23800000.0
2005-05-15 23:39:00,198.555,198.56,198.543,198.56,49100000.0
2005-05-15 23:40:00,198.557,198.573,198.557,198.558,47200000.0
2005-05-15 23:41:00,198.567,198.577,198.556,198.573,30900000.0
2005-05-15 23:42:00,198.558,198.56,198.539,198.545,41800000.0
2005-05-15 23:43:00,198.559,198.573,198.544,198.56,26900000.0
2005-05-15 23:44:00,198.561,198.566,198.548,198.551,49800000.0
2005-05-15 23:45:00,198.566,198.566,198.529,198.529,59500000.0
2005-05-15 23:46:00,198.548,198.564,198.524,198.527,33000000.0
2005-05-15 23:47:00,198.536,198.539,198.498,198.539,27900000.0
2005-05-15 23:48:00,198.525,198.534,198.508,198.529,49900000.0
2005-05-15 23:49:00,198.529,198.529,198.509,198.525,48900000.0
2005-05-15 23:50:00,198.525,198.531,198.51,198.525,95800001.0
2005-05-15 23:51:00,198.508,198.532,198.498,198.526,62399999.0
2005-05-15 23:52:00,198.543,198.543,198.502,198.517,70700000.0
2005-05-15 23:53:00,198.537,198.537,198.515,198.515,54000000.0
2005-05-15 23:54:00,198.515,198.54,198.501,198.524,86699999.0
2005-05-15 23:55:00,198.522,198.543,198.514,198.543,29100000.0
2005-05-15 23:56:00,198.531,198.539,198.511,198.535,51800000.0
2005-05-15 23:57:00,198.518,198.536,198.516,198.527,49100000.0
2005-05-15 23:58:00,198.495,198.519,198.475,198.518,65300000.0
2005-05-15 23:59:00,198.525,198.525,198.482,198.519,59800001.0
2005-05-16 00:00:00,198.501,198.52,198.462,198.511,23100000.0
2005-05-16 00:01:00,198.517,198.538,198.498,198.538,40200000.0
2005-05-16 00:02:00,198.504,198.537,198.493,198.508,57500000.0
2005-05-16 00:03:00,198.539,198.549,198.492,198.523,34300000.0
2005-05-16 00:04:00,198.526,198.546,198.508,198.518,44200001.0
2005-05-16 00:05:00,198.494,198.548,198.482,198.536,43400000.0
2005-05-16 00:06:00,198.531,198.569,198.524,198.558,21400000.0
2005-05-16 00:07:00,198.529,198.554,198.51,198.554,32100000.0
2005-05-16 00:08:00,198.524,198.541,198.496,198.523,67400000.0
2005-05-16 00:09:00,198.539,198.541,198.497,198.511,54000000.0
2005-05-16 00:10:00,198.509,198.532,198.491,198.491,45400000.0
2005-05-16 00:11:00,198.487,198.516,198.461,198.465,41300000.0
2005-05-16 00:12:00,198.507,198.513,198.45,198.475,47900000.0
2005-05-16 00:13:00,198.501,198.549,198.493,198.495,117700000.0
2005-05-16 00:14:00,198.496,198.496,198.452,198.458,69700000.0
2005-05-16 00:15:00,198.537,198.543,198.46,198.46,44300000.0
2005-05-16 00:16:00,198.502,198.531,198.485,198.495,58600000.0
2005-05-16 00:17:00,198.541,198.553,198.523,198.539,34300000.0
2005-05-16 00:18:00,198.591,198.591,198.525,198.545,96300000.0
2005-05-16 00:19:00,198.571,198.571,198.537,198.554,30500000.0
2005-05-16 00:20:00,198.56,198.575,198.526,198.552,51600000.0
2005-05-16 00:21:00,198.547,198.555,198.381,198.381,29000000.0
2005-05-16 00:22:00,198.413,198.511,198.413,198.497,43100000.0
2005-05-16 00:23:00,198.533,198.551,198.52,198.536,52800000.0
2005-05-16 00:24:00,198.565,198.565,198.527,198.527,26000000.0
2005-05-16 00:25:00,198.53,198.538,198.512,198.524,42800001.0
2005-05-16 00:26:00,198.527,198.535,198.47,198.495,23800000.0
2005-05-16 00:27:00,198.51,198.551,198.51,198.513,59400000.0
2005-05-16 00:28:00,198.518,198.545,198.499,198.54,36199999.0
2005-05-16 00:29:00,198.535,198.606,198.522,198.538,65700000.0
2005-05-16 00:30:00,198.546,198.597,198.534,198.591,30400000.0
2005-05-16 00:31:00,198.585,198.602,198.55,198.554,66300000.0
2005-05-16 00:32:00,198.559,198.582,198.549,198.57,51200001.0
2005-05-16 00:33:00,198.619,198.628,198.57,198.57,45300000.0
2005-05-16 00:34:00,198.592,198.61,198.586,198.601,71899999.0
2005-05-16 00:35:00,198.571,198.588,198.566,198.578,71900000.0
2005-05-16 00:36:00,198.604,198.614,198.518,198.518,43400000.0
2005-05-16 00:37:00,198.555,198.576,198.534,198.535,67700000.0
2005-05-16 00:38:00,198.517,198.54,198.478,198.494,65200001.0
2005-05-16 00:39:00,198.519,198.53,198.492,198.492,65799999.0
2005-05-16 00:40:00,198.51,198.514,198.459,198.481,62600001.0
2005-05-16 00:41:00,198.547,198.555,198.495,198.555,51900000.0
2005-05-16 00:42:00,198.579,198.58,198.547,198.575,67900000.0
2005-05-16 00:43:00,198.587,198.587,198.525,198.525,26800000.0
2005-05-16 00:44:00,198.562,198.585,198.539,198.555,38799999.0
2005-05-16 00:45:00,198.593,198.598,198.546,198.557,64500000.0
2005-05-16 00:46:00,198.519,198.545,198.484,198.484,46300000.0
2005-05-16 00:47:00,198.518,198.521,198.486,198.488,37300000.0
2005-05-16 00:48:00,198.497,198.521,198.464,198.467,42200000.0
2005-05-16 00:49:00,198.512,198.535,198.445,198.457,38800000.0
2005-05-16 00:50:00,198.475,198.504,198.429,198.429,29400000.0
2005-05-16 00:51:00,198.543,198.544,198.435,198.435,41600000.0
2005-05-16 00:52:00,198.437,198.445,198.405,198.43,33300000.0
2005-05-16 00:53:00,198.425,198.52,198.423,198.52,20300000.0
2005-05-16 00:54:00,198.481,198.51,198.469,198.496,64400001.0
2005-05-16 00:55:00,198.498,198.56,198.486,198.541,22000000.0
2005-05-16 00:56:00,198.567,198.587,198.515,198.526,51600000.0
2005-05-16 00:57:00,198.528,198.563,198.5,198.539,58400000.0
2005-05-16 00:58:00,198.495,198.524,198.409,198.416,58999999.0
2005-05-16 00:59:00,198.397,198.513,198.397,198.461,39900000.0
2005-05-16 01:00:00,198.449,198.461,198.412,198.433,45499999.0
2005-05-16 01:01:00,198.413,198.465,198.404,198.441,73000001.0
2005-05-16 01:02:00,198.48,198.482,198.394,198.41,46300000.0
2005-05-16 01:03:00,198.35,198.409,198.312,198.378,32900000.0
2005-05-16 01:04:00,198.342,198.394,198.322,198.368,78100000.0
2005-05-16 01:05:00,198.367,198.416,198.349,198.408,42900000.0
2005-05-16 01:06:00,198.344,198.389,198.327,198.349,67700000.0
2005-05-16 01:07:00,198.405,198.418,198.328,198.344,61300000.0
2005-05-16 01:08:00,198.386,198.413,198.357,198.357,74600001.0
2005-05-16 01:09:00,198.343,198.392,198.321,198.343,46400000.0
2005-05-16 01:10:00,198.379,198.405,198.359,198.381,54700001.0
2005-05-16 01:11:00,198.363,198.422,198.35,198.422,65299999.0
2005-05-16 01:12:00,198.371,198.407,198.345,198.355,71500000.0
2005-05-16 01:13:00,198.389,198.392,198.322,198.334,34300000.0
2005-05-16 01:14:00,198.338,198.376,198.321,198.335,52100000.0
2005-05-16 01:15:00,198.334,198.369,198.321,198.343,41300000.0
2005-05-16 01:16:00,198.29,198.341,198.275,198.276,42000000.0
2005-05-16 01:17:00,198.297,198.312,198.265,198.266,19300000.0
2005-05-16 01:18:00,198.284,198.307,198.26,198.304,73099999.0
2005-05-16 01:19:00,198.256,198.293,198.24,198.273,72600001.0
2005-05-16 01:20:00,198.252,198.28,198.228,198.26,68500001.0
2005-05-16 01:21:00,198.221,198.259,198.195,198.259,74300000.0
2005-05-16 01:22:00,198.284,198.305,198.24,198.3,72000000.0
2005-05-16 01:23:00,198.263,198.296,198.242,198.294,37499999.0
2005-05-16 01:24:00,198.266,198.318,198.239,198.304,47100000.0
2005-05-16 01:25:00,198.264,198.296,198.264,198.269,34900000.0
2005-05-16 01:26:00,198.272,198.352,198.27,198.341,38100000.0
2005-05-16 01:27:00,198.361,198.361,198.28,198.29,70699999.0
2005-05-16 01:28:00,198.305,198.355,198.288,198.316,59200000.0
2005-05-16 01:29:00,198.342,198.342,198.268,198.301,83600001.0
2005-05-16 01:30:00,198.325,198.347,198.289,198.313,47600000.0
2005-05-16 01:31:00,198.345,198.374,198.333,198.367,57600000.0
2005-05-16 01:32:00,198.366,198.404,198.339,198.379,69900000.0
2005-05-16 01:33:00,198.365,198.483,198.365,198.466,42000000.0
2005-05-16 01:34:00,198.455,198.48,198.404,198.472,32600000.0
2005-05-16 01:35:00,198.483,198.503,198.437,198.44,44600000.0
2005-05-16 01:36:00,198.481,198.499,198.446,198.486,33100000.0
2005-05-16 01:37:00,198.479,198.479,198.386,198.386,52999999.0
2005-05-16 01:38:00,198.417,198.417,198.39,198.405,56200000.0
2005-05-16 01:39:00,198.474,198.474,198.403,198.431,82100001.0
2005-05-16 01:40:00,198.42,198.444,198.384,198.415,72600000.0
2005-05-16 01:41:00,198.437,198.449,198.397,198.434,52200001.0
2005-05-16 01:42:00,198.415,198.451,198.394,198.436,69600000.0
2005-05-16 01:43:00,198.433,198.483,198.427,198.461,35100001.0
2005-05-16 01:44:00,198.499,198.499,198.437,198.461,41600000.0
2005-05-16 01:45:00,198.434,198.481,198.428,198.48,55599999.0
2005-05-16 01:46:00,198.414,198.495,198.414,198.495,65900000.0
2005-05-16 01:47:00,198.475,198.487,198.444,198.476,65600001.0
2005-05-16 01:48:00,198.454,198.477,198.441,198.456,49200000.0
2005-05-16 01:49:00,198.476,198.476,198.441,198.455,51100000.0
2005-05-16 01:50:00,198.484,198.497,198.461,198.461,77100001.0
2005-05-16 01:51:00,198.455,198.48,198.421,198.451,32300000.0
2005-05-16 01:52:00,198.488,198.499,198.432,198.432,21000000.0
2005-05-16 01:53:00,198.431,198.478,198.431,198.478,35400000.0
2005-05-16 01:54:00,198.485,198.493,198.438,198.466,66900000.0
2005-05-16 01:55:00,198.465,198.503,198.454,198.469,42700000.0
2005-05-16 01:56:00,198.478,198.49,198.458,198.465,35700000.0
2005-05-16 01:57:00,198.504,198.504,198.432,198.449,49000000.0
2005-05-16 01:58:00,198.476,198.499,198.458,198.47,33300000.0
2005-05-16 01:59:00,198.47,198.496,198.448,198.47,46400000.0
2005-05-16 02:00:00,198.46,198.497,198.46,198.497,35800000.0
2005-05-16 02:01:00,198.455,198.493,198.426,198.477,41800000.0
2005-05-16 02:02:00,198.482,198.491,198.399,198.436,46499999.0
2005-05-16 02:03:00,198.43,198.462,198.405,198.462,65899999.0
2005-05-16 02:04:00,198.419,198.46,198.379,198.425,30900000.0
2005-05-16 02:05:00,198.417,198.429,198.367,198.378,38300000.0
2005-05-16 02:06:00,198.376,198.424,198.359,198.393,26800000.0
2005-05-16 02:07:00,198.372,198.407,198.362,198.386,86400001.0
2005-05-16 02:08:00,198.418,198.43,198.342,198.342,58800000.0
2005-05-16 02:09:00,198.404,198.404,198.313,198.315,43100000.0
2005-05-16 02:10:00,198.358,198.378,198.301,198.301,58600000.0
2005-05-16 02:11:00,198.339,198.349,198.316,198.34,54900000.0
2005-05-16 02:12:00,198.339,198.353,198.309,198.353,22500000.0
2005-05-16 02:13:00,198.357,198.357,198.302,198.336,35400000.0
2005-05-16 02:14:00,198.325,198.336,198.288,198.288,49200000.0
2005-05-16 02:15:00,198.332,198.34,198.306,198.333,34200000.0
2005-05-16 02:16:00,198.336,198.35,198.303,198.303,50900000.0
2005-05-16 02:17:00,198.342,198.366,198.311,198.333,65200000.0
2005-05-16 02:18:00,198.375,198.403,198.337,198.347,36600000.0
2005-05-16 02:19:00,198.351,198.412,198.342,198.399,56799999.0
2005-05-16 02:20:00,198.39,198.415,198.366,198.382,36900000.0
2005-05-16 02:21:00,198.455,198.459,198.424,198.448,45300000.0
2005-05-16 02:22:00,198.426,198.474,198.41,198.428,43800000.0
2005-05-16 02:23:00,198.41,198.462,198.381,198.45,60300000.0
2005-05-16 02:24:00,198.467,198.467,198.388,198.404,52000000.0
2005-05-16 02:25:00,198.477,198.479,198.42,198.463,40600000.0
2005-05-16 02:26:00,198.492,198.492,198.434,198.478,119500001.0
2005-05-16 02:27:00,198.472,198.484,198.418,198.455,22400000.0
2005-05-16 02:28:00,198.436,198.49,198.429,198.486,63300000.0
2005-05-16 02:29:00,198.467,198.477,198.433,198.459,17200000.0
2005-05-16 02:30:00,198.477,198.499,198.456,198.498,53800000.0
2005-05-16 02:31:00,198.509,198.509,198.439,198.48,71600000.0
2005-05-16 02:32:00,198.488,198.52,198.474,198.505,52600000.0
2005-05-16 02:33:00,198.495,198.517,198.478,198.506,36700000.0
2005-05-16 02:34:00,198.489,198.517,198.475,198.517,42500000.0
2005-05-16 02:35:00,198.498,198.519,198.486,198.516,59900000.0
2005-05-16 02:36:00,198.506,198.523,198.458,198.506,66100001.0
2005-05-16 02:37:00,198.502,198.531,198.484,198.521,56200000.0
2005-05-16 02:38:00,198.471,198.512,198.462,198.503,36700000.0
2005-05-16 02:39:00,198.481,198.528,198.458,198.507,62300000.0
2005-05-16 02:40:00,198.524,198.524,198.448,198.494,75200001.0
2005-05-16 02:41:00,198.51,198.51,198.44,198.488,78900000.0
2005-05-16 02:42:00,198.447,198.537,198.446,198.524,54300001.0
2005-05-16 02:43:00,198.53,198.53,198.467,198.487,27100000.0
2005-05-16 02:44:00,198.545,198.585,198.514,198.585,44600000.0
2005-05-16 02:45:00,198.561,198.582,198.533,198.563,62400001.0
2005-05-16 02:46:00,198.541,198.555,198.512,198.535,23100000.0
2005-05-16 02:47:00,198.508,198.561,198.506,198.547,35800000.0
2005-05-16 02:48:00,198.539,198.549,198.503,198.528,40900000.0
2005-05-16 02:49:00,198.547,198.547,198.449,198.464,42700000.0
2005-05-16 02:50:00,198.453,198.524,198.452,198.501,62300001.0
2005-05-16 02:51:00,198.528,198.564,198.48,198.544,35500000.0
2005-05-16 02:52:00,198.505,198.575,198.505,198.575,64300000.0
2005-05-16 02:53:00,198.559,198.587,198.539,198.578,40200000.0
2005-05-16 02:54:00,198.572,198.599,198.522,198.561,60300000.0
2005-05-16 02:55:00,198.561,198.583,198.536,198.576,27900000.0
2005-05-16 02:56:00,198.56,198.604,198.56,198.598,53100000.0
2005-05-16 02:57:00,198.59,198.624,198.574,198.574,47000001.0
2005-05-16 02:58:00,198.607,198.619,198.585,198.605,56800000.0
2005-05-16 02:59:00,198.584,198.626,198.576,198.605,41000000.0
2005-05-16 03:00:00,198.657,198.657,198.594,198.594,54200000.0
2005-05-16 03:01:00,198.598,198.658,198.596,198.631,55900000.0
2005-05-16 03:02:00,198.635,198.644,198.56,198.56,41000000.0
2005-05-16 03:03:00,198.563,198.643,198.563,198.635,58500000.0
2005-05-16 03:04:00,198.624,198.64,198.595,198.64,63700001.0
2005-05-16 03:05:00,198.663,198.681,198.613,198.626,53100000.0
2005-05-16 03:06:00,198.625,198.64,198.587,198.597,49500000.0
2005-05-16 03:07:00,198.574,198.606,198.532,198.553,62100000.0
2005-05-16 03:08:00,198.557,198.586,198.535,198.556,44500000.0
2005-05-16 03:09:00,198.526,198.603,198.521,198.603,65800000.0
2005-05-16 03:10:00,198.57,198.587,198.55,198.572,36000000.0
2005-05-16 03:11:00,198.583,198.636,198.561,198.6,48800000.0
2005-05-16 03:12:00,198.602,198.635,198.585,198.613,59900000.0
2005-05-16 03:13:00,198.613,198.623,198.581,198.61,65200001.0
2005-05-16 03:14:00,198.6,198.629,198.585,198.585,33299999.0
2005-05-16 03:15:00,198.572,198.594,198.554,198.573,34800000.0
2005-05-16 03:16:00,198.546,198.599,198.546,198.596,51900000.0
2005-05-16 03:17:00,198.528,198.603,198.521,198.575,59900000.0
2005-05-16 03:18:00,198.609,198.609,198.552,198.562,28300000.0
2005-05-16 03:19:00,198.529,198.593,198.529,198.567,47600000.0
2005-05-16 03:20:00,198.544,198.601,198.544,198.59,48700000.0
2005-05-16 03:21:00,198.575,198.605,198.56,198.601,68299999.0
2005-05-16 03:22:00,198.576,198.612,198.568,198.6,54200000.0
2005-05-16 03:23:00,198.595,198.608,198.564,198.573,65800001.0
2005-05-16 03:24:00,198.567,198.632,198.567,198.621,70300000.0
2005-05-16 03:25:00,198.606,198.636,198.591,198.635,52599999.0
2005-05-16 03:26:00,198.583,198.64,198.581,198.64,41800000.0
2005-05-16 03:27:00,198.555,198.615,198.547,198.568,83000000.0
2005-05-16 03:28:00,198.594,198.601,198.526,198.557,28300000.0
2005-05-16 03:29:00,198.58,198.582,198.505,198.505,42899999.0
2005-05-16 03:30:00,198.512,198.551,198.507,198.534,61900000.0
2005-05-16 03:31:00,198.545,198.574,198.526,198.571,46200000.0
2005-05-16 03:32:00,198.563,198.576,198.524,198.542,49400001.0
2005-05-16 03:33:00,198.522,198.563,198.514,198.563,94199999.0
2005-05-16 03:34:00,198.523,198.573,198.522,198.559,79600001.0
2005-05-16 03:35:00,198.534,198.566,198.523,198.523,45400000.0
2005-05-16 03:36:00,198.565,198.617,198.557,198.571,33500000.0
2005-05-16 03:37:00,198.559,198.591,198.558,198.585,47300000.0
2005-05-16 03:38:00,198.554,198.566,198.532,198.551,33200000.0
2005-05-16 03:39:00,198.548,198.585,198.535,198.585,80099999.0
2005-05-16 03:40:00,198.561,198.57,198.533,198.533,51400000.0
2005-05-16 03:41:00,198.553,198.593,198.545,198.57,50900000.0
2005-05-16 03:42:00,198.548,198.608,198.548,198.598,40800000.0
2005-05-16 03:43:00,198.584,198.608,198.56,198.578,57200000.0
2005-05-16 03:44:00,198.57,198.605,198.549,198.587,39800000.0
2005-05-16 03:45:00,198.578,198.601,198.561,198.586,37300000.0
2005-05-16 03:46:00,198.567,198.573,198.525,198.525,28000000.0
2005-05-16 03:47:00,198.588,198.599,198.57,198.584,44300000.0
2005-05-16 03:48:00,198.575,198.59,198.543,198.579,48500000.0
2005-05-16 03:49:00,198.589,198.616,198.582,198.586,33500000.0
2005-05-16 03:50:00,198.581,198.6,198.559,198.59,46900000.0
2005-05-16 03:51:00,198.594,198.598,198.563,198.567,52000000.0
2005-05-16 03:52:00,198.561,198.589,198.549,198.567,70800001.0
2005-05-16 03:53:00,198.553,198.569,198.539,198.569,66800000.0
2005-05-16 03:54:00,198.55,198.56,198.496,198.505,49100000.0
2005-05-16 03:55:00,198.547,198.561,198.499,198.513,41400001.0
2005-05-16 03:56:00,198.526,198.56,198.512,198.531,44300000.0
2005-05-16 03:57:00,198.558,198.575,198.541,198.556,53800000.0
2005-05-16 03:58:00,198.551,198.587,198.523,198.565,36800000.0
2005-05-16 03:59:00,198.503,198.611,198.498,198.608,35500000.0
2005-05-16 04:00:00,198.563,198.598,198.549,198.594,38300000.0
2005-05-16 04:01:00,198.607,198.631,198.568,198.579,67000001.0
2005-05-16 04:02:00,198.593,198.617,198.574,198.599,62799999.0
2005-05-16 04:03:00,198.575,198.656,198.56,198.648,34500000.0
2005-05-16 04:04:00,198.627,198.64,198.613,198.637,23400000.0
2005-05-16 04:05:00,198.599,198.656,198.592,198.637,67500000.0
2005-05-16 04:06:00,198.674,198.674,198.605,198.659,37400000.0
2005-05-16 04:07:00,198.625,198.664,198.62,198.632,41700000.0
2005-05-16 04:08:00,198.622,198.636,198.577,198.609,63400001.0
2005-05-16 04:09:00,198.595,198.624,198.584,198.601,77300000.0
2005-05-16 04:10:00,198.603,198.633,198.585,198.589,35200000.0
2005-05-16 04:11:00,198.608,198.653,198.596,198.601,30100000.0
2005-05-16 04:12:00,198.654,198.668,198.609,198.652,61300000.0
2005-05-16 04:13:00,198.645,198.676,198.626,198.641,30700000.0
2005-05-16 04:14:00,198.667,198.71,198.652,198.693,71600000.0
2005-05-16 04:15:00,198.665,198.723,198.658,198.723,47400000.0
2005-05-16 04:16:00,198.666,198.742,198.663,198.712,88700000.0
2005-05-16 04:17:00,198.688,198.712,198.676,198.703,35700000.0
2005-05-16 04:18:00,198.722,198.725,198.676,198.71,50500000.0
2005-05-16 04:19:00,198.712,198.731,198.697,198.731,43300000.0
2005-05-16 04:20:00,198.725,198.733,198.645,198.669,66100001.0
2005-05-16 04:21:00,198.654,198.683,198.62,198.645,81900001.0
2005-05-16 04:22:00,198.672,198.683,198.621,198.651,32600000.0
2005-05-16 04:23:00,198.63,198.642,198.599,198.618,20800000.0
2005-05-16 04:24:00,198.629,198.632,198.593,198.613,32800000.0
2005-05-16 04:25:00,198.605,198.61,198.546,198.546,45700000.0
2005-05-16 04:26:00,198.555,198.586,198.528,198.568,20500000.0
2005-05-16 04:27:00,198.568,198.584,198.512,198.543,82200000.0
2005-05-16 04:28:00,198.554,198.567,198.533,198.555,38200000.0
2005-05-16 04:29:00,198.554,198.577,198.531,198.565,56400000.0
2005-05-16 04:30:00,198.549,198.581,198.549,198.558,35000000.0
2005-05-16 04:31:00,198.579,198.594,198.558,198.581,32000000.0
2005-05-16 04:32:00,198.593,198.622,198.565,198.619,27900000.0
2005-05-16 04:33:00,198.616,198.641,198.612,198.634,24000000.0
2005-05-16 04:34:00,198.593,198.636,198.565,198.621,26000000.0
2005-05-16 04:35:00,198.623,198.643,198.59,198.59,51300000.0
2005-05-16 04:36:00,198.602,198.637,198.602,198.637,74600000.0
2005-05-16 04:37:00,198.618,198.657,198.605,198.634,29100000.0
2005-05-16 04:38:00,198.629,198.637,198.607,198.625,51600001.0
2005-05-16 04:39:00,198.602,198.62,198.564,198.599,43399999.0
2005-05-16 04:40:00,198.627,198.632,198.573,198.631,55900000.0
2005-05-16 04:41:00,198.634,198.634,198.598,198.615,67599999.0
2005-05-16 04:42:00,198.586,198.625,198.58,198.588,66400001.0
2005-05-16 04:43:00,198.596,198.67,198.582,198.648,53100000.0
2005-05-16 04:44:00,198.671,198.674,198.6,198.601,59200000.0
2005-05-16 04:45:00,198.633,198.657,198.611,198.63,41699999.0
2005-05-16 04:46:00,198.612,198.631,198.591,198.612,50000000.0
2005-05-16 04:47:00,198.641,198.648,198.571,198.571,60700000.0
2005-05-16 04:48:00,198.623,198.626,198.581,198.613,58200000.0
2005-05-16 04:49:00,198.607,198.643,198.581,198.614,23400000.0
2005-05-16 04:50:00,198.631,198.644,198.592,198.596,96200001.0
2005-05-16 04:51:00,198.604,198.638,198.573,198.637,50700000.0
2005-05-16 04:52:00,198.6,198.6,198.575,198.581,58300000.0
2005-05-16 04:53:00,198.627,198.627,198.558,198.595,48700000.0
2005-05-16 04:54:00,198.587,198.607,198.569,198.601,57100000.0
2005-05-16 04:55:00,198.603,198.635,198.587,198.63,24800000.0
2005-05-16 04:56:00,198.646,198.646,198.62,198.62,32100000.0
2005-05-16 04:57:00,198.594,198.633,198.581,198.631,36200000.0
2005-05-16 04:58:00,198.64,198.654,198.564,198.612,45900000.0
2005-05-16 04:59:00,198.598,198.62,198.572,198.588,46500000.0
2005-05-16 05:00:00,198.617,198.669,198.599,198.669,42700000.0
2005-05-16 05:01:00,198.641,198.655,198.607,198.607,62900001.0
2005-05-16 05:02:00,198.627,198.652,198.618,198.643,62500001.0
2005-05-16 05:03:00,198.64,198.662,198.624,198.641,48700000.0
2005-05-16 05:04:00,198.639,198.639,198.608,198.627,48300000.0
2005-05-16 05:05:00,198.668,198.668,198.612,198.627,54300000.0
2005-05-16 05:06:00,198.619,198.659,198.619,198.632,53500001.0
2005-05-16 05:07:00,198.639,198.686,198.628,198.64,14800000.0
2005-05-16 05:08:00,198.638,198.679,198.634,198.658,51700000.0
2005-05-16 05:09:00,198.621,198.665,198.617,198.665,39600000.0
2005-05-16 05:10:00,198.656,198.662,198.628,198.648,68600000.0
2005-05-16 05:11:00,198.655,198.655,198.596,198.643,77399999.0
2005-05-16 05:12:00,198.653,198.665,198.627,198.646,37500000.0
2005-05-16 05:13:00,198.633,198.672,198.604,198.643,26800000.0
2005-05-16 05:14:00,198.613,198.648,198.613,198.648,81200000.0
2005-05-16 05:15:00,198.657,198.665,198.616,198.617,28000000.0
2005-05-16 05:16:00,198.615,198.649,198.611,198.639,12800000.0
2005-05-16 05:17:00,198.64,198.668,198.617,198.657,37100000.0
2005-05-16 05:18:00,198.659,198.667,198.644,198.65,40500000.0
2005-05-16 05:19:00,198.625,198.652,198.61,198.634,47400000.0
2005-05-16 05:20:00,198.638,198.657,198.633,198.657,43100000.0
2005-05-16 05:21:00,198.692,198.708,198.626,198.647,54499999.0
2005-05-16 05:22:00,198.657,198.667,198.636,198.64,64900000.0
2005-05-16 05:23:00,198.669,198.67,198.624,198.641,45700000.0
2005-05-16 05:24:00,198.635,198.667,198.611,198.651,71000000.0
2005-05-16 05:25:00,198.657,198.671,198.647,198.662,85900001.0
2005-05-16 05:26:00,198.654,198.678,198.624,198.661,45799999.0
2005-05-16 05:27:00,198.712,198.712,198.657,198.668,79299999.0
2005-05-16 05:28:00,198.705,198.706,198.645,198.667,39400000.0
2005-05-16 05:29:00,198.615,198.697,198.615,198.674,59500000.0
2005-05-16 05:30:00,198.69,198.698,198.625,198.646,31900000.0
2005-05-16 05:31:00,198.687,198.687,198.635,198.676,65600000.0
2005-05-16 05:32:00,198.69,198.696,198.654,198.693,70400000.0
2005-05-16 05:33:00,198.653,198.684,198.653,198.665,55900001.0
2005-05-16 05:34:00,198.677,198.704,198.652,198.659,52100000.0
2005-05-16 05:35:00,198.672,198.693,198.663,198.678,114800001.0
2005-05-16 05:36:00,198.642,198.685,198.642,198.667,42100000.0
2005-05-16 05:37:00,198.675,198.679,198.621,198.633,88500000.0
2005-05-16 05:38:00,198.669,198.695,198.658,198.695,36400000.0
2005-05-16 05:39:00,198.692,198.71,198.68,198.695,29600000.0
2005-05-16 05:40:00,198.693,198.729,198.693,198.705,66900000.0
2005-05-16 05:41:00,198.704,198.734,198.67,198.699,70500000.0
2005-05-16 05:42:00,198.73,198.73,198.692,198.716,37900001.0
2005-05-16 05:43:00,198.668,198.734,198.662,198.684,39500001.0
2005-05-16 05:44:00,198.69,198.715,198.648,198.715,34200000.0
2005-05-16 05:45:00,198.695,198.704,198.652,198.672,52100000.0
2005-05-16 05:46:00,198.656,198.694,198.64,198.64,39600000.0
2005-05-16 05:47:00,198.707,198.711,198.636,198.643,34200000.0
2005-05-16 05:48:00,198.697,198.697,198.644,198.677,51700000.0
2005-05-16 05:49:00,198.677,198.688,198.643,198.677,55000001.0
2005-05-16 05:50:00,198.654,198.689,198.654,198.673,99600000.0
2005-05-16 05:51:00,198.687,198.711,198.665,198.67,48600000.0
2005-05-16 05:52:00,198.71,198.71,198.671,198.706,52500000.0
2005-05-16 05:53:00,198.688,198.701,198.669,198.69,64699999.0
2005-05-16 05:54:00,198.715,198.715,198.644,198.645,69799999.0
2005-05-16 05:55:00,198.666,198.687,198.654,198.674,32300000.0
2005-05-16 05:56:00,198.682,198.697,198.633,198.672,58200000.0
2005-05-16 05:57:00,198.715,198.715,198.636,198.636,38000000.0
2005-05-16 05:58:00,198.698,198.703,198.679,198.703,42200000.0
2005-05-16 05:59:00,198.705,198.709,198.677,198.69,62100000.0
2005-05-16 06:00:00,198.682,198.695,198.674,198.683,55500000.0
2005-05-16 06:01:00,198.687,198.698,198.676,198.68,51600000.0
2005-05-16 06:02:00,198.688,198.693,198.682,198.688,107400000.0
2005-05-16 06:03:00,198.678,198.69,198.678,198.69,70000000.0
2005-05-16 06:04:00,198.683,198.706,198.681,198.706,56599999.0
2005-05-16 06:05:00,198.693,198.693,198.677,198.692,49399999.0
2005-05-16 06:06:00,198.683,198.696,198.671,198.685,63800001.0
2005-05-16 06:07:00,198.68,198.701,198.679,198.701,31400000.0
2005-05-16 06:08:00,198.681,198.698,198.681,198.698,28700000.0
2005-05-16 06:09:00,198.685,198.696,198.68,198.685,52700000.0
2005-05-16 06:10:00,198.688,198.691,198.685,198.691,14400000.0
2005-05-16 06:11:00,198.687,198.695,198.68,198.695,31500000.0
2005-05-16 06:12:00,198.692,198.705,198.689,198.705,54200000.0
2005-05-16 06:13:00,198.69,198.703,198.686,198.697,60100000.0
2005-05-16 06:14:00,198.686,198.701,198.684,198.698,79200000.0
2005-05-16 06:15:00,198.692,198.697,198.689,198.697,33400000.0
2005-05-16 06:16:00,198.688,198.688,198.685,198.685,21200000.0
2005-05-16 06:17:00,198.693,198.693,198.678,198.681,38600000.0
2005-05-16 06:18:00,198.679,198.694,198.679,198.691,33700000.0
2005-05-16 06:19:00,198.697,198.697,198.669,198.683,52800000.0
2005-05-16 06:20:00,198.702,198.702,198.68,198.69,61100000.0
2005-05-16 06:21:00,198.675,198.697,198.675,198.694,28200000.0
2005-05-16 06:22:00,198.685,198.706,198.685,198.69,31000000.0
2005-05-16 06:23:00,198.691,198.706,198.683,198.706,49499999.0
2005-05-16 06:24:00,198.682,198.709,198.682,198.7,37100000.0
2005-05-16 06:25:00,198.69,198.704,198.69,198.692,25000000.0
2005-05-16 06:26:00,198.68,198.695,198.679,198.695,53600000.0
2005-05-16 06:27:00,198.683,198.701,198.683,198.701,116600002.0
2005-05-16 06:28:00,198.69,198.703,198.689,198.692,51400000.0
2005-05-16 06:29:00,198.705,198.71,198.692,198.705,71600000.0
2005-05-16 06:30:00,198.69,198.69,198.685,198.685,30500000.0
2005-05-16 06:31:00,198.687,198.699,198.687,198.693,91799999.0
2005-05-16 06:32:00,198.68,198.694,198.673,198.673,7900000.0
2005-05-16 06:33:00,198.687,198.703,198.682,198.698,39300000.0
2005-05-16 06:34:00,198.688,198.691,198.68,198.688,27900000.0
2005-05-16 06:35:00,198.684,198.699,198.683,198.69,70500000.0
2005-05-16 06:36:00,198.692,198.703,198.688,198.689,36100000.0
2005-05-16 06:37:00,198.696,198.7,198.673,198.673,22800000.0
2005-05-16 06:38:00,198.682,198.691,198.674,198.682,71400001.0
2005-05-16 06:39:00,198.675,198.699,198.675,198.696,65800000.0
2005-05-16 06:40:00,198.685,198.698,198.685,198.695,68200000.0
2005-05-16 06:41:00,198.699,198.707,198.693,198.702,29400000.0
2005-05-16 06:42:00,198.689,198.695,198.683,198.695,62200000.0
2005-05-16 06:43:00,198.698,198.703,198.68,198.688,77700001.0
2005-05-16 06:44:00,198.684,198.692,198.682,198.692,22700000.0
2005-05-16 06:45:00,198.703,198.703,198.683,198.697,40400000.0
2005-05-16 06:46:00,198.678,198.696,198.678,198.696,44200000.0
2005-05-16 06:47:00,198.69,198.7,198.688,198.7,18800000.0
2005-05-16 06:48:00,198.694,198.696,198.676,198.696,39800000.0
2005-05-16 06:49:00,198.679,198.7,198.679,198.696,58200000.0
2005-05-16 06:50:00,198.683,198.69,198.678,198.678,9500000.0
2005-05-16 06:51:00,198.712,198.72,198.697,198.697,103100000.0
2005-05-16 06:52:00,198.684,198.698,198.683,198.683,38900000.0
2005-05-16 06:53:00,198.696,198.7,198.687,198.7,41500000.0
2005-05-16 06:54:00,198.685,198.7,198.685,198.697,45000000.0
2005-05-16 06:55:00,198.691,198.706,198.691,198.691,46400000.0
2005-05-16 06:56:00,198.705,198.705,198.683,198.69,29300000.0
2005-05-16 06:57:00,198.697,198.697,198.677,198.692,21500000.0
2005-05-16 06:58:00,198.671,198.694,198.671,198.688,52300000.0
2005-05-16 06:59:00,198.698,198.713,198.691,198.698,40800000.0
2005-05-16 07:00:00,198.687,198.713,198.687,198.696,41800000.0
2005-05-16 07:01:00,198.691,198.691,198.676,198.676,50400002.0
2005-05-16 07:02:00,198.692,198.705,198.683,198.702,32300000.0
2005-05-16 07:03:00,198.698,198.702,198.689,198.697,32100000.0
2005-05-16 07:04:00,198.694,198.699,198.68,198.68,39900000.0
2005-05-16 07:05:00,198.697,198.698,198.683,198.689,46400000.0
2005-05-16 07:06:00,198.691,198.698,198.676,198.676,85999999.0
2005-05-16 07:07:00,198.685,198.693,198.678,198.678,60499999.0
2005-05-16 07:08:00,198.701,198.701,198.67,198.678,38500000.0
2005-05-16 07:09:00,198.707,198.707,198.69,198.692,57100000.0
2005-05-16 07:10:00,198.695,198.702,198.686,198.698,42999999.0
2005-05-16 07:11:00,198.69,198.692,198.676,198.687,20700000.0
2005-05-16 07:12:00,198.702,198.709,198.687,198.704,36600000.0
2005-05-16 07:13:00,198.692,198.702,198.689,198.689,91199999.0
2005-05-16 07:14:00,198.692,198.708,198.69,198.698,42500000.0
2005-05-16 07:15:00,198.685,198.695,198.678,198.685,25400000.0
2005-05-16 07:16:00,198.694,198.698,198.692,198.692,32900000.0
2005-05-16 07:17:00,198.7,198.707,198.682,198.682,53300000.0
2005-05-16 07:18:00,198.69,198.693,198.679,198.679,75000001.0
2005-05-16 07:19:00,198.703,198.705,198.688,198.697,50200000.0
2005-05-16 07:20:00,198.68,198.687,198.672,198.687,39100000.0
2005-05-16 07:21:00,198.685,198.698,198.685,198.698,34700000.0
2005-05-16 07:22:00,198.69,198.69,198.68,198.685,74600001.0
2005-05-16 07:23:00,198.683,198.699,198.68,198.694,28200000.0
2005-05-16 07:24:00,198.697,198.697,198.682,198.697,41100000.0
2005-05-16 07:25:00,198.683,198.695,198.675,198.69,53200000.0
2005-05-16 07:26:00,198.702,198.702,198.676,198.696,30400000.0
2005-05-16 07:27:00,198.685,198.696,198.685,198.692,45900000.0
2005-05-16 07:28:00,198.692,198.699,198.685,198.692,67100000.0
2005-05-16 07:29:00,198.697,198.697,198.679,198.695,92900000.0
2005-05-16 07:30:00,198.696,198.7,198.684,198.684,45199999.0
2005-05-16 07:31:00,198.693,198.693,198.678,198.687,81199999.0
2005-05-16 07:32:00,198.69,198.699,198.686,198.699,46300000.0
2005-05-16 07:33:00,198.684,198.693,198.681,198.688,36300000.0
2005-05-16 07:34:00,198.683,198.697,198.676,198.676,43600000.0
2005-05-16 07:35:00,198.694,198.694,198.677,198.691,44300000.0
2005-05-16 07:36:00,198.83,198.918,198.83,198.889,55100000.0
2005-05-16 07:37:00,198.865,198.903,198.845,198.892,62800000.0
2005-05-16 07:38:00,198.878,198.901,198.855,198.897,70900001.0
2005-05-16 07:39:00,198.84,198.923,198.83,198.877,39300000.0
2005-05-16 07:40:00,198.9,198.908,198.833,198.874,60700001.0
2005-05-16 07:41:00,198.87,198.882,198.813,198.882,61500000.0
2005-05-16 07:42:00,198.885,198.885,198.838,198.853,31400000.0
2005-05-16 07:43:00,198.816,198.856,198.8,198.821,39000000.0
2005-05-16 07:44:00,198.867,198.873,198.829,198.85,48899999.0
2005-05-16 07:45:00,198.838,198.89,198.825,198.849,48500000.0
2005-05-16 07:46:00,198.827,198.866,198.827,198.866,25700000.0
2005-05-16 07:47:00,198.876,198.882,198.847,198.859,37700000.0
2005-05-16 07:48:00,198.889,198.897,198.835,198.857,57299999.0
2005-05-16 07:49:00,198.835,198.905,198.82,198.905,34700000.0
2005-05-16 07:50:00,198.876,198.903,198.854,198.882,77899999.0
2005-05-16 07:51:00,198.874,198.913,198.861,198.913,49300000.0
2005-05-16 07:52:00,198.885,198.929,198.873,198.873,95599999.0
2005-05-16 07:53:00,198.874,198.9,198.852,198.889,60000000.0
2005-05-16 07:54:00,198.885,198.918,198.872,198.918,39600000.0
2005-05-16 07:55:00,198.897,198.929,198.897,198.915,77800000.0
2005-05-16 07:56:00,198.908,198.948,198.893,198.896,68300000.0
2005-05-16 07:57:00,198.859,198.92,198.859,198.903,34400000.0
2005-05-16 07:58:00,198.84,198.888,198.813,198.85,55600000.0
2005-05-16 07:59:00,198.865,198.874,198.8,198.853,45499999.0
2005-05-16 08:00:00,198.867,198.878,198.814,198.823,52700000.0
2005-05-16 08:01:00,198.863,198.876,198.825,198.845,40500000.0
2005-05-16 08:02:00,198.86,198.88,198.838,198.873,32600000.0
2005-05-16 08:03:00,198.889,198.889,198.837,198.856,47700001.0
2005-05-16 08:04:00,198.837,198.876,198.815,198.829,33000000.0
2005-05-16 08:05:00,198.831,198.852,198.806,198.818,32700000.0
2005-05-16 08:06:00,198.815,198.847,198.79,198.846,39700000.0
2005-05-16 08:07:00,198.805,198.831,198.757,198.793,46299999.0
2005-05-16 08:08:00,198.849,198.849,198.748,198.752,79600000.0
2005-05-16 08:09:00,198.81,198.81,198.668,198.668,36300000.0
2005-05-16 08:10:00,198.66,198.731,198.634,198.697,41300000.0
2005-05-16 08:11:00,198.663,198.692,198.637,198.649,45300001.0
2005-05-16 08:12:00,198.656,198.673,198.628,198.632,32100000.0
2005-05-16 08:13:00,198.632,198.67,198.619,198.624,93400001.0
2005-05-16 08:14:00,198.66,198.712,198.645,198.694,25500000.0
2005-05-16 08:15:00,198.695,198.719,198.669,198.669,23600000.0
2005-05-16 08:16:00,198.666,198.687,198.635,198.652,28800000.0
2005-05-16 08:17:00,198.67,198.683,198.628,198.648,86600000.0
2005-05-16 08:18:00,198.661,198.694,198.652,198.68,25100000.0
2005-05-16 08:19:00,198.686,198.713,198.659,198.692,44500000.0
2005-05-16 08:20:00,198.678,198.694,198.648,198.658,44300000.0
2005-05-16 08:21:00,198.692,198.692,198.629,198.653,55400000.0
2005-05-16 08:22:00,198.636,198.7,198.61,198.679,53400000.0
2005-05-16 08:23:00,198.68,198.71,198.656,198.697,63000000.0
2005-05-16 08:24:00,198.643,198.665,198.609,198.634,41400000.0
2005-05-16 08:25:00,198.626,198.643,198.534,198.558,44099999.0
2005-05-16 08:26:00,198.557,198.579,198.521,198.556,43200000.0
2005-05-16 08:27:00,198.627,198.641,198.567,198.594,40500000.0
2005-05-16 08:28:00,198.602,198.65,198.562,198.65,57200000.0
2005-05-16 08:29:00,198.685,198.692,198.601,198.635,47400000.0
2005-05-16 08:30:00,198.611,198.667,198.6,198.639,74200000.0
2005-05-16 08:31:00,198.67,198.696,198.615,198.696,45600000.0
2005-05-16 08:32:00,198.676,198.737,198.66,198.697,61199999.0
2005-05-16 08:33:00,198.697,198.734,198.671,198.676,63500000.0
2005-05-16 08:34:00,198.694,198.694,198.635,198.678,37700000.0
2005-05-16 08:35:00,198.65,198.665,198.602,198.612,73400000.0
2005-05-16 08:36:00,198.64,198.654,198.593,198.639,39300000.0
2005-05-16 08:37:00,198.594,198.653,198.588,198.653,81800000.0
2005-05-16 08:38:00,198.621,198.667,198.612,198.656,60500001.0
2005-05-16 08:39:00,198.664,198.673,198.606,198.643,99399999.0
2005-05-16 08:40:00,198.654,198.672,198.64,198.648,42300000.0
2005-05-16 08:41:00,198.608,198.656,198.6,198.639,46700001.0
2005-05-16 08:42:00,198.657,198.657,198.544,198.545,103499999.0
2005-05-16 08:43:00,198.548,198.615,198.522,198.522,18000000.0
2005-05-16 08:44:00,198.514,198.545,198.447,198.473,85999999.0
2005-05-16 08:45:00,198.443,198.526,198.429,198.43,45600000.0
2005-05-16 08:46:00,198.424,198.446,198.396,198.436,53100000.0
2005-05-16 08:47:00,198.408,198.483,198.408,198.472,46700000.0
2005-05-16 08:48:00,198.44,198.479,198.405,198.409,73499999.0
2005-05-16 08:49:00,198.394,198.458,198.385,198.418,36000000.0
2005-05-16 08:50:00,198.377,198.434,198.351,198.434,45600000.0
2005-05-16 08:51:00,198.455,198.459,198.336,198.349,45400000.0
2005-05-16 08:52:00,198.358,198.4,198.336,198.397,67900000.0
2005-05-16 08:53:00,198.387,198.41,198.348,198.381,21000000.0
2005-05-16 08:54:00,198.399,198.417,198.375,198.404,33100000.0
2005-05-16 08:55:00,198.39,198.443,198.375,198.443,48000000.0
2005-05-16 08:56:00,198.377,198.459,198.365,198.445,71800000.0
2005-05-16 08:57:00,198.452,198.479,198.419,198.463,43400000.0
2005-05-16 08:58:00,198.488,198.519,198.46,198.493,38800000.0
2005-05-16 08:59:00,198.567,198.567,198.505,198.551,37900000.0
2005-05-16 09:00:00,198.547,198.562,198.486,198.499,37300000.0
2005-05-16 09:01:00,198.509,198.525,198.45,198.45,55000000.0
2005-05-16 09:02:00,198.476,198.494,198.437,198.486,33500000.0
2005-05-16 09:03:00,198.446,198.479,198.416,198.437,67399999.0
2005-05-16 09:04:00,198.428,198.45,198.397,198.42,52999999.0
2005-05-16 09:05:00,198.443,198.473,198.419,198.444,50199999.0
2005-05-16 09:06:00,198.391,198.465,198.371,198.432,56200000.0
2005-05-16 09:07:00,198.399,198.419,198.361,198.4,40400000.0
2005-05-16 09:08:00,198.41,198.419,198.382,198.391,54600000.0
2005-05-16 09:09:00,198.45,198.45,198.38,198.396,47000000.0
2005-05-16 09:10:00,198.432,198.432,198.375,198.408,74999998.0
2005-05-16 09:11:00,198.427,198.427,198.355,198.366,70500001.0
2005-05-16 09:12:00,198.403,198.418,198.375,198.4,66000000.0
2005-05-16 09:13:00,198.393,198.444,198.392,198.431,98600000.0
2005-05-16 09:14:00,198.431,198.451,198.431,198.451,50600000.0
2005-05-16 09:15:00,198.453,198.477,198.436,198.455,69499999.0
2005-05-16 09:16:00,198.448,198.472,198.428,198.458,30700000.0
2005-05-16 09:17:00,198.474,198.478,198.428,198.452,58100000.0
2005-05-16 09:18:00,198.472,198.489,198.435,198.446,83400000.0
2005-05-16 09:19:00,198.434,198.459,198.427,198.443,30200000.0
2005-05-16 09:20:00,198.445,198.445,198.406,198.429,60799999.0
2005-05-16 09:21:00,198.424,198.443,198.397,198.439,60600000.0
2005-05-16 09:22:00,198.42,198.428,198.379,198.405,50200000.0
2005-05-16 09:23:00,198.375,198.375,198.314,198.317,17300000.0
2005-05-16 09:24:00,198.29,198.304,198.252,198.286,35500000.0
2005-05-16 09:25:00,198.324,198.329,198.291,198.319,62500000.0
2005-05-16 09:26:00,198.357,198.364,198.301,198.309,122099999.0
2005-05-16 09:27:00,198.319,198.324,198.287,198.303,36000000.0
2005-05-16 09:28:00,198.301,198.34,198.274,198.34,42600000.0
2005-05-16 09:29:00,198.322,198.342,198.279,198.299,93300000.0
2005-05-16 09:30:00,198.378,198.378,198.29,198.296,18700000.0
2005-05-16 09:31:00,198.342,198.36,198.296,198.296,58100000.0
2005-05-16 09:32:00,198.321,198.331,198.239,198.239,46900001.0
2005-05-16 09:33:00,198.261,198.279,198.236,198.255,30000000.0
2005-05-16 09:34:00,198.29,198.344,198.276,198.298,47400000.0
2005-05-16 09:35:00,198.294,198.303,198.242,198.244,77500000.0
2005-05-16 09:36:00,198.241,198.247,198.22,198.238,26600000.0
2005-05-16 09:37:00,198.23,198.233,198.093,198.12,94100000.0
2005-05-16 09:38:00,198.165,198.213,198.153,198.186,88099999.0
2005-05-16 09:39:00,198.197,198.202,198.143,198.166,79500000.0
2005-05-16 09:40:00,198.179,198.218,198.165,198.217,21900000.0
2005-05-16 09:41:00,198.217,198.224,198.177,198.211,54000001.0
2005-05-16 09:42:00,198.206,198.25,198.202,198.222,49900000.0
2005-05-16 09:43:00,198.218,198.255,198.201,198.236,26300000.0
2005-05-16 09:44:00,198.227,198.234,198.179,198.195,78499998.0
2005-05-16 09:45:00,198.216,198.217,198.155,198.176,54500000.0
2005-05-16 09:46:00,198.167,198.167,198.118,198.118,50900000.0
2005-05-16 09:47:00,198.16,198.174,198.124,198.144,73500001.0
2005-05-16 09:48:00,198.17,198.197,198.17,198.197,45900000.0
2005-05-16 09:49:00,198.185,198.223,198.172,198.213,32200000.0
2005-05-16 09:50:00,198.194,198.218,198.158,198.171,92600001.0
2005-05-16 09:51:00,198.156,198.167,198.135,198.145,45299999.0
2005-05-16 09:52:00,198.17,198.173,198.122,198.15,101999999.0
2005-05-16 09:53:00,198.153,198.2,198.135,198.183,29100000.0
2005-05-16 09:54:00,198.182,198.2,198.152,198.161,38400000.0
2005-05-16 09:55:00,198.184,198.187,198.141,198.171,33500000.0
2005-05-16 09:56:00,198.195,198.203,198.151,198.165,44400000.0
2005-05-16 09:57:00,198.162,198.168,198.063,198.063,21000000.0
2005-05-16 09:58:00,198.141,198.142,198.11,198.11,36300000.0
2005-05-16 09:59:00,198.131,198.155,198.1,198.125,42700000.0
2005-05-16 10:00:00,198.165,198.167,198.113,198.113,37800000.0
2005-05-16 10:01:00,198.11,198.129,198.075,198.075,50300000.0
2005-05-16 10:02:00,198.117,198.124,198.069,198.069,39800000.0
2005-05-16 10:03:00,198.056,198.069,198.03,198.069,45500000.0
2005-05-16 10:04:00,198.042,198.045,198.006,198.039,21800000.0
2005-05-16 10:05:00,198.051,198.051,198.019,198.038,59700000.0
2005-05-16 10:06:00,198.035,198.039,198.001,198.015,24300000.0
2005-05-16 10:07:00,198.033,198.047,197.999,198.009,55300000.0
2005-05-16 10:08:00,198.004,198.025,197.986,197.998,41000000.0
2005-05-16 10:09:00,198.034,198.057,198.0,198.044,29600000.0
2005-05-16 10:10:00,198.078,198.09,198.044,198.09,45900000.0
2005-05-16 10:11:00,198.086,198.106,198.038,198.067,31600000.0
2005-05-16 10:12:00,198.061,198.109,198.058,198.106,58500000.0
2005-05-16 10:13:00,198.082,198.113,198.078,198.105,76599999.0
2005-05-16 10:14:00,198.099,198.107,198.081,198.096,63100001.0
2005-05-16 10:15:00,198.093,198.104,198.076,198.086,53600000.0
2005-05-16 10:16:00,198.088,198.165,198.088,198.158,24500000.0
2005-05-16 10:17:00,198.146,198.174,198.138,198.174,25900000.0
2005-05-16 10:18:00,198.16,198.18,198.151,198.165,62600001.0
2005-05-16 10:19:00,198.17,198.182,198.158,198.182,39200000.0
2005-05-16 10:20:00,198.181,198.196,198.15,198.17,126800001.0
2005-05-16 10:21:00,198.202,198.213,198.164,198.165,49600000.0
2005-05-16 10:22:00,198.2,198.207,198.147,198.147,51400001.0
2005-05-16 10:23:00,198.187,198.189,198.161,198.185,74700000.0
2005-05-16 10:24:00,198.166,198.213,198.163,198.197,95699998.0
2005-05-16 10:25:00,198.224,198.224,198.194,198.205,43400000.0
2005-05-16 10:26:00,198.182,198.25,198.174,198.246,69600001.0
2005-05-16 10:27:00,198.252,198.252,198.193,198.212,41400000.0
2005-05-16 10:28:00,198.216,198.221,198.186,198.21,59100000.0
2005-05-16 10:29:00,198.214,198.237,198.181,198.237,49700000.0
2005-05-16 10:30:00,198.254,198.27,198.217,198.267,44900000.0
2005-05-16 10:31:00,198.248,198.28,198.235,198.253,46000000.0
2005-05-16 10:32:00,198.248,198.265,198.21,198.218,65000000.0
2005-05-16 10:33:00,198.23,198.259,198.217,198.234,74800001.0
2005-05-16 10:34:00,198.234,198.239,198.221,198.226,64300000.0
2005-05-16 10:35:00,198.208,198.223,198.187,198.187,35600000.0
2005-05-16 10:36:00,198.195,198.2,198.15,198.178,59100000.0
2005-05-16 10:37:00,198.181,198.209,198.172,198.198,22500000.0
2005-05-16 10:38:00,198.185,198.236,198.18,198.215,88799999.0
2005-05-16 10:39:00,198.226,198.249,198.212,198.249,45600000.0
2005-05-16 10:40:00,198.265,198.293,198.248,198.259,79499999.0
2005-05-16 10:41:00,198.292,198.294,198.231,198.251,64400000.0
2005-05-16 10:42:00,198.254,198.333,198.248,198.333,53899999.0
2005-05-16 10:43:00,198.325,198.352,198.303,198.332,65999999.0
2005-05-16 10:44:00,198.354,198.365,198.322,198.356,45600000.0
2005-05-16 10:45:00,198.385,198.387,198.33,198.36,27500000.0
2005-05-16 10:46:00,198.355,198.381,198.354,198.364,60700000.0
2005-05-16 10:47:00,198.39,198.39,198.336,198.351,55700000.0
2005-05-16 10:48:00,198.327,198.37,198.325,198.338,73700000.0
2005-05-16 10:49:00,198.331,198.368,198.326,198.343,48800000.0
2005-05-16 10:50:00,198.361,198.361,198.292,198.311,51200000.0
2005-05-16 10:51:00,198.352,198.358,198.3,198.304,35300000.0
2005-05-16 10:52:00,198.304,198.336,198.276,198.276,50700000.0
2005-05-16 10:53:00,198.303,198.303,198.182,198.182,52200000.0
2005-05-16 10:54:00,198.197,198.212,198.153,198.171,36700000.0
2005-05-16 10:55:00,198.187,198.21,198.167,198.195,37500000.0
2005-05-16 10:56:00,198.177,198.212,198.161,198.194,63200000.0
2005-05-16 10:57:00,198.199,198.216,198.167,198.167,59800000.0
2005-05-16 10:58:00,198.195,198.277,198.195,198.26,75399999.0
2005-05-16 10:59:00,198.255,198.263,198.209,198.219,93200000.0
2005-05-16 11:00:00,198.215,198.267,198.215,198.244,72699999.0
2005-05-16 11:01:00,198.223,198.258,198.208,198.228,51700000.0
2005-05-16 11:02:00,198.254,198.259,198.222,198.245,55800000.0
2005-05-16 11:03:00,198.213,198.22,198.167,198.178,61100002.0
2005-05-16 11:04:00,198.155,198.155,198.035,198.08,43400000.0
2005-05-16 11:05:00,198.075,198.158,198.075,198.132,30800000.0
2005-05-16 11:06:00,198.109,198.15,198.098,198.15,49900000.0
2005-05-16 11:07:00,198.112,198.144,198.106,198.13,45300001.0
2005-05-16 11:08:00,198.142,198.155,198.112,198.129,34700001.0
2005-05-16 11:09:00,198.103,198.124,198.067,198.116,68500000.0
2005-05-16 11:10:00,198.108,198.166,198.092,198.16,36800000.0
2005-05-16 11:11:00,198.128,198.215,198.111,198.215,50400000.0
2005-05-16 11:12:00,198.213,198.259,198.195,198.245,63200001.0
2005-05-16 11:13:00,198.232,198.253,198.211,198.233,39400000.0
2005-05-16 11:14:00,198.257,198.286,198.23,198.286,31200000.0
2005-05-16 11:15:00,198.273,198.304,198.247,198.282,73000000.0
2005-05-16 11:16:00,198.263,198.275,198.244,198.257,57299999.0
2005-05-16 11:17:00,198.227,198.244,198.182,198.208,78100000.0
2005-05-16 11:18:00,198.219,198.241,198.19,198.234,88400000.0
2005-05-16 11:19:00,198.217,198.257,198.204,198.242,76199999.0
2005-05-16 11:20:00,198.215,198.234,198.178,198.198,37600000.0
2005-05-16 11:21:00,198.217,198.233,198.169,198.187,61900000.0
2005-05-16 11:22:00,198.183,198.217,198.176,198.201,71500001.0
2005-05-16 11:23:00,198.189,198.205,198.171,198.182,25600000.0
2005-05-16 11:24:00,198.183,198.209,198.154,198.171,35800000.0
2005-05-16 11:25:00,198.172,198.185,198.129,198.17,37200000.0
2005-05-16 11:26:00,198.192,198.204,198.149,198.203,48600000.0
2005-05-16 11:27:00,198.222,198.243,198.209,198.227,91200001.0
2005-05-16 11:28:00,198.231,198.231,198.195,198.2,102499999.0
2005-05-16 11:29:00,198.227,198.228,198.192,198.218,40800000.0
2005-05-16 11:30:00,198.192,198.209,198.137,198.137,68200000.0
2005-05-16 11:31:00,198.162,198.175,198.117,198.146,78499999.0
2005-05-16 11:32:00,198.147,198.155,198.095,198.103,72100000.0
2005-05-16 11:33:00,198.119,198.133,198.063,198.093,43000000.0
2005-05-16 11:34:00,198.067,198.115,198.035,198.115,49000000.0
2005-05-16 11:35:00,198.133,198.191,198.129,198.191,23400000.0
2005-05-16 11:36:00,198.188,198.233,198.166,198.181,52400000.0
2005-05-16 11:37:00,198.162,198.185,198.148,198.176,30300000.0
2005-05-16 11:38:00,198.185,198.185,198.107,198.11,40000000.0
2005-05-16 11:39:00,198.078,198.109,198.065,198.086,44300000.0
2005-05-16 11:40:00,198.102,198.14,198.088,198.092,62000000.0
2005-05-16 11:41:00,198.088,198.179,198.084,198.17,46300000.0
2005-05-16 11:42:00,198.181,198.232,198.172,198.192,49200000.0
2005-05-16 11:43:00,198.181,198.219,198.172,198.175,75800000.0
2005-05-16 11:44:00,198.196,198.198,198.158,198.169,76700001.0
2005-05-16 11:45:00,198.191,198.201,198.155,198.177,61800001.0
2005-05-16 11:46:00,198.15,198.15,198.111,198.111,70100001.0
2005-05-16 11:47:00,198.101,198.144,198.086,198.131,23500000.0
2005-05-16 11:48:00,198.138,198.155,198.11,198.153,51099999.0
2005-05-16 11:49:00,198.138,198.188,198.13,198.183,62299999.0
2005-05-16 11:50:00,198.165,198.224,198.155,198.194,45200001.0
2005-05-16 11:51:00,198.207,198.209,198.177,198.199,72600000.0
2005-05-16 11:52:00,198.188,198.212,198.177,198.212,51400001.0
2005-05-16 11:53:00,198.227,198.229,198.187,198.207,78399999.0
2005-05-16 11:54:00,198.221,198.236,198.182,198.207,24300000.0
2005-05-16 11:55:00,198.227,198.229,198.177,198.203,29700000.0
2005-05-16 11:56:00,198.215,198.234,198.183,198.215,67000000.0
2005-05-16 11:57:00,198.201,198.245,198.201,198.24,55300000.0
2005-05-16 11:58:00,198.242,198.247,198.188,198.198,73500000.0
2005-05-16 11:59:00,198.212,198.212,198.16,198.164,61200000.0
2005-05-16 12:00:00,198.181,198.198,198.16,198.186,74899999.0
2005-05-16 12:01:00,198.237,198.237,198.164,198.17,42900000.0
2005-05-16 12:02:00,198.173,198.182,198.152,198.16,87400001.0
2005-05-16 12:03:00,198.206,198.216,198.149,198.183,49000000.0
2005-05-16 12:04:00,198.182,198.21,198.172,198.197,51399999.0
2005-05-16 12:05:00,198.224,198.224,198.18,198.195,34100000.0
2005-05-16 12:06:00,198.192,198.239,198.192,198.203,51400000.0
2005-05-16 12:07:00,198.224,198.247,198.204,198.24,63900000.0
2005-05-16 12:08:00,198.249,198.267,198.223,198.264,33900000.0
2005-05-16 12:09:00,198.185,198.24,198.176,198.199,33500000.0
2005-05-16 12:10:00,198.179,198.21,198.152,198.203,21900000.0
2005-05-16 12:11:00,198.177,198.177,198.101,198.105,65000000.0
2005-05-16 12:12:00,198.081,198.125,198.069,198.09,51500000.0
2005-05-16 12:13:00,198.057,198.078,198.023,198.049,51200000.0
2005-05-16 12:14:00,198.025,198.075,198.01,198.067,63699999.0
2005-05-16 12:15:00,198.055,198.076,198.033,198.062,61300001.0
2005-05-16 12:16:00,198.038,198.072,198.003,198.003,56900000.0
2005-05-16 12:17:00,198.006,198.026,197.969,197.988,56900000.0
2005-05-16 12:18:00,198.005,198.034,197.985,197.99,68700000.0
2005-05-16 12:19:00,198.016,198.024,197.962,197.997,67700000.0
2005-05-16 12:20:00,197.986,198.03,197.979,198.023,67400000.0
2005-05-16 12:21:00,198.012,198.012,197.977,197.982,115700002.0
2005-05-16 12:22:00,197.976,197.998,197.954,197.982,25000000.0
2005-05-16 12:23:00,197.994,198.004,197.917,197.932,50000000.0
2005-05-16 12:24:00,197.921,197.988,197.921,197.985,71400000.0
2005-05-16 12:25:00,197.947,197.975,197.911,197.947,32700000.0
2005-05-16 12:26:00,197.91,197.976,197.892,197.972,52000000.0
2005-05-16 12:27:00,197.963,198.011,197.954,197.996,48500000.0
2005-05-16 12:28:00,198.005,198.005,197.959,197.963,26000000.0
2005-05-16 12:29:00,197.966,197.98,197.918,197.943,57500001.0
2005-05-16 12:30:00,197.931,197.961,197.927,197.95,83900001.0
2005-05-16 12:31:00,197.938,197.962,197.931,197.946,50800001.0
2005-05-16 12:32:00,197.95,197.979,197.928,197.95,52300000.0
2005-05-16 12:33:00,197.967,197.993,197.93,197.993,43600000.0
2005-05-16 12:34:00,197.991,197.993,197.945,197.985,36900000.0
2005-05-16 12:35:00,197.982,197.987,197.912,197.927,47900001.0
2005-05-16 12:36:00,197.954,197.963,197.907,197.961,50900000.0
2005-05-16 12:37:00,197.99,197.99,197.898,197.906,90299999.0
2005-05-16 12:38:00,197.921,197.933,197.884,197.912,42600000.0
2005-05-16 12:39:00,197.924,197.933,197.867,197.87,77500000.0
2005-05-16 12:40:00,197.865,197.888,197.833,197.851,29700000.0
2005-05-16 12:41:00,197.843,197.887,197.843,197.866,64200000.0
2005-05-16 12:42:00,197.885,197.911,197.871,197.911,68600000.0
2005-05-16 12:43:00,197.914,197.925,197.888,197.892,34300000.0
2005-05-16 12:44:00,197.921,197.926,197.875,197.899,34100000.0
2005-05-16 12:45:00,197.897,197.897,197.839,197.865,67100000.0
2005-05-16 12:46:00,197.885,197.886,197.826,197.854,33400000.0
2005-05-16 12:47:00,197.872,197.886,197.841,197.872,54500000.0
2005-05-16 12:48:00,197.87,197.889,197.807,197.833,61300000.0
2005-05-16 12:49:00,197.84,197.868,197.807,197.856,45400000.0
2005-05-16 12:50:00,197.836,197.872,197.825,197.866,61500000.0
2005-05-16 12:51:00,197.855,197.864,197.802,197.842,50400001.0
2005-05-16 12:52:00,197.813,197.854,197.795,197.832,38200000.0
2005-05-16 12:53:00,197.82,197.832,197.772,197.793,41500000.0
2005-05-16 12:54:00,197.818,197.836,197.779,197.825,45400000.0
2005-05-16 12:55:00,197.793,197.82,197.769,197.82,40400000.0
2005-05-16 12:56:00,197.826,197.832,197.783,197.786,36000000.0
2005-05-16 12:57:00,197.818,197.829,197.786,197.809,45100000.0
2005-05-16 12:58:00,197.825,197.825,197.776,197.82,64900001.0
2005-05-16 12:59:00,197.815,197.894,197.799,197.894,60100000.0
2005-05-16 13:00:00,197.895,197.918,197.852,197.876,44900000.0
2005-05-16 13:01:00,197.938,197.94,197.867,197.896,30400000.0
2005-05-16 13:02:00,197.921,197.935,197.871,197.913,79999999.0
2005-05-16 13:03:00,197.903,197.928,197.868,197.887,85000001.0
2005-05-16 13:04:00,197.911,197.911,197.86,197.892,61799999.0
2005-05-16 13:05:00,197.92,197.92,197.853,197.882,63900000.0
2005-05-16 13:06:00,197.9,197.907,197.846,197.876,64999999.0
2005-05-16 13:07:00,197.843,197.891,197.83,197.875,88800000.0
2005-05-16 13:08:00,197.881,197.913,197.852,197.91,27700000.0
2005-05-16 13:09:00,197.896,197.917,197.868,197.881,46400000.0
2005-05-16 13:10:00,197.861,197.879,197.827,197.846,82700001.0
2005-05-16 13:11:00,197.853,197.855,197.793,197.799,29100000.0
2005-05-16 13:12:00,197.843,197.843,197.743,197.748,67400000.0
2005-05-16 13:13:00,197.783,197.786,197.697,197.716,28000000.0
2005-05-16 13:14:00,197.73,197.786,197.712,197.775,50600000.0
2005-05-16 13:15:00,197.772,197.8,197.744,197.782,63899999.0
2005-05-16 13:16:00,197.801,197.812,197.753,197.79,43400000.0
2005-05-16 13:17:00,197.769,197.812,197.756,197.782,38600000.0
2005-05-16 13:18:00,197.784,197.791,197.749,197.79,54000000.0
2005-05-16 13:19:00,197.789,197.806,197.735,197.767,48900000.0
2005-05-16 13:20:00,197.805,197.809,197.764,197.791,47400000.0
2005-05-16 13:21:00,197.81,197.823,197.763,197.785,38700000.0
2005-05-16 13:22:00,197.785,197.796,197.765,197.792,53400001.0
2005-05-16 13:23:00,197.794,197.794,197.737,197.737,46500000.0
2005-05-16 13:24:00,197.748,197.761,197.735,197.755,64099999.0
2005-05-16 13:25:00,197.765,197.789,197.726,197.751,40300000.0
2005-05-16 13:26:00,197.787,197.789,197.747,197.768,46300000.0
2005-05-16 13:27:00,197.782,197.791,197.746,197.768,81599999.0
2005-05-16 13:28:00,197.766,197.827,197.751,197.81,49000000.0
2005-05-16 13:29:00,197.802,197.802,197.746,197.758,50700000.0
2005-05-16 13:30:00,197.726,197.793,197.718,197.786,56800000.0
2005-05-16 13:31:00,197.747,197.765,197.719,197.739,58900000.0
2005-05-16 13:32:00,197.698,197.759,197.687,197.707,99899999.0
2005-05-16 13:33:00,197.756,197.765,197.734,197.752,72500001.0
2005-05-16 13:34:00,197.726,197.743,197.703,197.736,32100000.0
2005-05-16 13:35:00,197.754,197.761,197.693,197.726,52800000.0
2005-05-16 13:36:00,197.714,197.728,197.685,197.712,48799999.0
2005-05-16 13:37:00,197.74,197.748,197.679,197.737,52600001.0
2005-05-16 13:38:00,197.752,197.752,197.65,197.65,18600000.0
2005-05-16 13:39:00,197.65,197.719,197.631,197.665,75599999.0
2005-05-16 13:40:00,197.626,197.698,197.622,197.682,78600000.0
2005-05-16 13:41:00,197.69,197.727,197.663,197.707,50900000.0
2005-05-16 13:42:00,197.702,197.704,197.67,197.682,41299999.0
2005-05-16 13:43:00,197.699,197.708,197.664,197.677,48700001.0
2005-05-16 13:44:00,197.65,197.685,197.626,197.67,55000000.0
2005-05-16 13:45:00,197.665,197.704,197.664,197.704,44000000.0
2005-05-16 13:46:00,197.705,197.705,197.64,197.686,75400000.0
2005-05-16 13:47:00,197.687,197.745,197.662,197.717,30600000.0
2005-05-16 13:48:00,197.728,197.732,197.64,197.64,67800001.0
2005-05-16 13:49:00,197.655,197.672,197.634,197.67,25000000.0
2005-05-16 13:50:00,197.687,197.689,197.617,197.638,38300000.0
2005-05-16 13:51:00,197.66,197.679,197.609,197.646,28500000.0
2005-05-16 13:52:00,197.62,197.629,197.589,197.597,53500000.0
2005-05-16 13:53:00,197.565,197.612,197.555,197.599,70100001.0
2005-05-16 13:54:00,197.592,197.615,197.577,197.615,33000000.0
2005-05-16 13:55:00,197.589,197.6,197.576,197.589,44000000.0
2005-05-16 13:56:00,197.593,197.634,197.589,197.634,37800000.0
2005-05-16 13:57:00,197.628,197.69,197.603,197.69,37400000.0
2005-05-16 13:58:00,197.661,197.663,197.608,197.641,34300000.0
2005-05-16 13:59:00,197.655,197.666,197.562,197.587,60100001.0
2005-05-16 14:00:00,197.603,197.629,197.56,197.574,90100000.0
2005-05-16 14:01:00,197.58,197.63,197.578,197.608,41700000.0
2005-05-16 14:02:00,197.607,197.636,197.587,197.603,41700000.0
2005-05-16 14:03:00,197.61,197.629,197.564,197.598,45600000.0
2005-05-16 14:04:00,197.57,197.624,197.56,197.617,37500000.0
2005-05-16 14:05:00,197.605,197.616,197.563,197.616,44100000.0
2005-05-16 14:06:00,197.608,197.62,197.546,197.591,58399999.0
2005-05-16 14:07:00,197.584,197.598,197.559,197.565,49000000.0
2005-05-16 14:08:00,197.52,197.539,197.497,197.506,30400000.0
2005-05-16 14:09:00,197.47,197.5,197.454,197.482,43800000.0
2005-05-16 14:10:00,197.461,197.488,197.438,197.487,68399999.0
2005-05-16 14:11:00,197.472,197.492,197.379,197.379,73900000.0
2005-05-16 14:12:00,197.342,197.398,197.338,197.384,38700001.0
2005-05-16 14:13:00,197.372,197.401,197.33,197.386,38800000.0
2005-05-16 14:14:00,197.395,197.406,197.353,197.406,32300000.0
2005-05-16 14:15:00,197.416,197.432,197.39,197.397,63800000.0
2005-05-16 14:16:00,197.39,197.404,197.353,197.382,29900000.0
2005-05-16 14:17:00,197.348,197.414,197.348,197.379,50400000.0
2005-05-16 14:18:00,197.373,197.406,197.349,197.397,40900000.0
2005-05-16 14:19:00,197.4,197.408,197.322,197.334,59300000.0
2005-05-16 14:20:00,197.301,197.344,197.295,197.335,55000000.0
2005-05-16 14:21:00,197.303,197.331,197.278,197.285,72600000.0
2005-05-16 14:22:00,197.264,197.273,197.221,197.227,102799999.0
2005-05-16 14:23:00,197.208,197.21,197.144,197.17,28400000.0
2005-05-16 14:24:00,197.148,197.234,197.131,197.213,56500001.0
2005-05-16 14:25:00,197.252,197.258,197.186,197.223,43700000.0
2005-05-16 14:26:00,197.227,197.248,197.216,197.232,59400000.0
2005-05-16 14:27:00,197.236,197.267,197.221,197.267,81999998.0
2005-05-16 14:28:00,197.235,197.262,197.229,197.255,25800000.0
2005-05-16 14:29:00,197.23,197.291,197.219,197.291,34800000.0
2005-05-16 14:30:00,197.267,197.302,197.14,197.212,69200001.0
2005-05-16 14:31:00,197.244,197.27,197.206,197.239,41000000.0
2005-05-16 14:32:00,197.244,197.257,197.202,197.231,52900001.0
2005-05-16 14:33:00,197.267,197.279,197.204,197.24,95399999.0
2005-05-16 14:34:00,197.257,197.264,197.212,197.245,66000000.0
2005-05-16 14:35:00,197.255,197.255,197.211,197.226,86000001.0
2005-05-16 14:36:00,197.239,197.246,197.206,197.236,52700000.0
2005-05-16 14:37:00,197.22,197.249,197.201,197.209,68800001.0
2005-05-16 14:38:00,197.232,197.265,197.207,197.265,43200000.0
2005-05-16 14:39:00,197.287,197.316,197.25,197.277,62000000.0
2005-05-16 14:40:00,197.276,197.329,197.275,197.316,24900000.0
2005-05-16 14:41:00,197.273,197.336,197.257,197.321,47599999.0
2005-05-16 14:42:00,197.284,197.331,197.275,197.33,48199999.0
2005-05-16 14:43:00,197.303,197.332,197.289,197.324,29800000.0
2005-05-16 14:44:00,197.297,197.34,197.297,197.34,61799999.0
2005-05-16 14:45:00,197.328,197.347,197.307,197.313,36599999.0
2005-05-16 14:46:00,197.341,197.369,197.319,197.366,33100000.0
2005-05-16 14:47:00,197.345,197.394,197.323,197.358,29400000.0
2005-05-16 14:48:00,197.335,197.346,197.305,197.324,41500000.0
2005-05-16 14:49:00,197.319,197.353,197.307,197.345,58500000.0
2005-05-16 14:50:00,197.364,197.364,197.305,197.315,43400000.0
2005-05-16 14:51:00,197.325,197.344,197.295,197.33,41500000.0
2005-05-16 14:52:00,197.329,197.329,197.264,197.276,36000000.0
2005-05-16 14:53:00,197.304,197.317,197.252,197.282,73000000.0
2005-05-16 14:54:00,197.269,197.276,197.21,197.244,71600000.0
2005-05-16 14:55:00,197.234,197.249,197.205,197.239,45200000.0
2005-05-16 14:56:00,197.229,197.256,197.2,197.234,35300000.0
2005-05-16 14:57:00,197.242,197.259,197.191,197.229,67300000.0
2005-05-16 14:58:00,197.225,197.25,197.197,197.241,35000000.0
2005-05-16 14:59:00,197.247,197.247,197.176,197.185,32400000.0
2005-05-16 15:00:00,197.18,197.416,197.142,197.172,35400000.0
2005-05-16 15:01:00,197.156,197.19,197.103,197.113,41900000.0
2005-05-16 15:02:00,197.084,197.109,197.047,197.047,26800000.0
2005-05-16 15:03:00,197.057,197.088,196.962,196.982,53700000.0
2005-05-16 15:04:00,196.976,197.035,196.966,196.993,51300000.0
2005-05-16 15:05:00,196.965,196.993,196.953,196.977,33700000.0
2005-05-16 15:06:00,196.957,196.989,196.931,196.943,58200001.0
2005-05-16 15:07:00,196.935,196.935,196.854,196.898,71000001.0
2005-05-16 15:08:00,196.899,196.949,196.881,196.924,53800000.0
2005-05-16 15:09:00,196.875,196.923,196.857,196.91,40600000.0
2005-05-16 15:10:00,196.925,196.97,196.92,196.97,28800000.0
2005-05-16 15:11:00,196.958,197.071,196.953,197.071,51900000.0
2005-05-16 15:12:00,197.053,197.064,196.99,197.04,29600000.0
2005-05-16 15:13:00,197.02,197.079,197.02,197.026,47500000.0
2005-05-16 15:14:00,197.003,197.096,196.998,197.096,46700000.0
2005-05-16 15:15:00,197.087,197.109,197.06,197.088,22400000.0
2005-05-16 15:16:00,197.085,197.157,197.064,197.133,76800002.0
2005-05-16 15:17:00,197.113,197.137,197.085,197.13,65300000.0
2005-05-16 15:18:00,197.142,197.143,197.073,197.121,67100000.0
2005-05-16 15:19:00,197.125,197.125,197.09,197.095,70400000.0
2005-05-16 15:20:00,197.078,197.138,197.078,197.138,50000000.0
2005-05-16 15:21:00,197.106,197.131,197.088,197.112,35500000.0
2005-05-16 15:22:00,197.075,197.113,197.061,197.082,40300000.0
2005-05-16 15:23:00,197.077,197.095,197.034,197.043,35100000.0
2005-05-16 15:24:00,197.048,197.078,197.02,197.037,42600000.0
2005-05-16 15:25:00,197.055,197.057,196.994,197.018,26600000.0
2005-05-16 15:26:00,196.996,197.037,196.99,196.99,54200000.0
2005-05-16 15:27:00,196.986,197.041,196.981,197.0,61800000.0
2005-05-16 15:28:00,197.019,197.034,196.978,196.996,39200000.0
2005-05-16 15:29:00,196.976,197.049,196.961,197.039,46400000.0
2005-05-16 15:30:00,197.06,197.063,197.03,197.063,43800000.0
2005-05-16 15:31:00,197.056,197.084,197.04,197.068,64900000.0
2005-05-16 15:32:00,197.065,197.09,197.048,197.059,58300000.0
2005-05-16 15:33:00,197.05,197.112,197.04,197.112,48700000.0
2005-05-16 15:34:00,197.115,197.124,197.058,197.058,69000000.0
2005-05-16 15:35:00,197.092,197.111,197.057,197.094,64100000.0
2005-05-16 15:36:00,197.12,197.12,197.061,197.101,31300000.0
2005-05-16 15:37:00,197.094,197.095,197.028,197.037,39800000.0
2005-05-16 15:38:00,197.064,197.064,196.987,197.01,49500000.0
2005-05-16 15:39:00,197.032,197.046,197.017,197.029,50200001.0
2005-05-16 15:40:00,197.027,197.07,197.015,197.057,58900001.0
2005-05-16 15:41:00,197.072,197.078,197.043,197.078,60899999.0
2005-05-16 15:42:00,197.103,197.146,197.087,197.146,71800001.0
2005-05-16 15:43:00,197.185,197.186,197.147,197.178,32400000.0
2005-05-16 15:44:00,197.171,197.223,197.155,197.21,51900000.0
2005-05-16 15:45:00,197.215,197.24,197.187,197.187,64500000.0
2005-05-16 15:46:00,197.195,197.205,197.162,197.162,79900000.0
2005-05-16 15:47:00,197.151,197.177,197.141,197.172,54700001.0
2005-05-16 15:48:00,197.165,197.212,197.151,197.212,61200000.0
2005-05-16 15:49:00,197.196,197.225,197.176,197.225,40900000.0
2005-05-16 15:50:00,197.204,197.227,197.196,197.216,41500000.0
2005-05-16 15:51:00,197.209,197.22,197.167,197.199,45400000.0
2005-05-16 15:52:00,197.207,197.208,197.165,197.165,60800001.0
2005-05-16 15:53:00,197.154,197.183,197.131,197.158,50500000.0
2005-05-16 15:54:00,197.153,197.176,197.122,197.163,45200000.0
2005-05-16 15:55:00,197.136,197.152,197.106,197.133,44200001.0
2005-05-16 15:56:00,197.127,197.127,197.04,197.045,87500000.0
2005-05-16 15:57:00,197.057,197.085,197.048,197.079,29000000.0
2005-05-16 15:58:00,197.068,197.068,197.009,197.033,59600002.0
2005-05-16 15:59:00,197.039,197.079,197.032,197.051,40400000.0
2005-05-16 16:00:00,197.037,197.061,197.004,197.045,59500000.0
2005-05-16 16:01:00,197.064,197.082,197.037,197.068,48000000.0
2005-05-16 16:02:00,197.04,197.042,196.995,197.013,45100000.0
2005-05-16 16:03:00,197.037,197.053,197.008,197.034,54700000.0
2005-05-16 16:04:00,197.056,197.056,197.002,197.006,40400000.0
2005-05-16 16:05:00,197.013,197.023,196.971,197.002,40800001.0
2005-05-16 16:06:00,196.976,197.013,196.972,196.987,40600000.0
2005-05-16 16:07:00,197.015,197.027,196.96,196.96,71200000.0
2005-05-16 16:08:00,196.918,196.972,196.917,196.972,38800000.0
2005-05-16 16:09:00,196.93,196.931,196.894,196.912,48800000.0
2005-05-16 16:10:00,196.896,196.902,196.838,196.858,28300000.0
2005-05-16 16:11:00,196.869,196.869,196.822,196.867,42500000.0
2005-05-16 16:12:00,196.893,196.893,196.841,196.868,29000000.0
2005-05-16 16:13:00,196.851,196.901,196.846,196.895,40300000.0
2005-05-16 16:14:00,196.889,196.901,196.841,196.901,39600000.0
2005-05-16 16:15:00,196.929,196.946,196.905,196.934,25700000.0
2005-05-16 16:16:00,196.912,196.926,196.878,196.88,47600000.0
2005-05-16 16:17:00,196.854,196.868,196.843,196.859,50600000.0
2005-05-16 16:18:00,196.823,196.857,196.807,196.823,60599999.0
2005-05-16 16:19:00,196.843,196.854,196.785,196.806,49500000.0
2005-05-16 16:20:00,196.834,196.85,196.82,196.831,72899999.0
2005-05-16 16:21:00,196.85,196.858,196.793,196.83,36700000.0
2005-05-16 16:22:00,196.858,196.885,196.856,196.87,56200000.0
2005-05-16 16:23:00,196.869,196.879,196.843,196.863,46100000.0
2005-05-16 16:24:00,196.843,196.872,196.817,196.87,59699999.0
2005-05-16 16:25:00,196.889,196.911,196.885,196.911,61200000.0
2005-05-16 16:26:00,196.903,196.929,196.883,196.923,46300000.0
2005-05-16 16:27:00,196.921,196.939,196.903,196.933,51700000.0
2005-05-16 16:28:00,196.913,196.948,196.903,196.927,78100002.0
2005-05-16 16:29:00,196.922,196.939,196.887,196.922,27200000.0
2005-05-16 16:30:00,196.894,196.911,196.859,196.859,70700000.0
2005-05-16 16:31:00,196.864,196.925,196.861,196.889,83100000.0
2005-05-16 16:32:00,196.892,196.899,196.848,196.895,69600002.0
2005-05-16 16:33:00,196.885,196.893,196.835,196.845,21600000.0
2005-05-16 16:34:00,196.855,196.875,196.838,196.875,35900000.0
2005-05-16 16:35:00,196.871,196.882,196.851,196.873,80699998.0
2005-05-16 16:36:00,196.858,196.886,196.837,196.875,35000000.0
2005-05-16 16:37:00,196.862,196.881,196.837,196.881,38800000.0
2005-05-16 16:38:00,196.863,196.908,196.849,196.883,30900000.0
2005-05-16 16:39:00,196.881,196.919,196.881,196.919,71199998.0
2005-05-16 16:40:00,196.9,196.926,196.897,196.913,55900001.0
2005-05-16 16:41:00,196.922,196.925,196.897,196.897,53600000.0
2005-05-16 16:42:00,196.937,196.943,196.889,196.889,40500000.0
2005-05-16 16:43:00,196.883,196.9,196.858,196.874,21400000.0
2005-05-16 16:44:00,196.847,196.869,196.829,196.833,41400000.0
2005-05-16 16:45:00,196.842,196.859,196.819,196.837,45700000.0
2005-05-16 16:46:00,196.845,196.871,196.837,196.837,34100000.0
2005-05-16 16:47:00,196.864,196.867,196.807,196.821,56599999.0
2005-05-16 16:48:00,196.839,196.847,196.772,196.777,32600000.0
2005-05-16 16:49:00,196.799,196.799,196.751,196.761,48900000.0
2005-05-16 16:50:00,196.795,196.828,196.773,196.816,74499999.0
2005-05-16 16:51:00,196.811,196.834,196.778,196.805,89299999.0
2005-05-16 16:52:00,196.797,196.809,196.785,196.793,67300000.0
2005-05-16 16:53:00,196.789,196.802,196.745,196.767,74500000.0
2005-05-16 16:54:00,196.772,196.789,196.724,196.724,32700000.0
2005-05-16 16:55:00,196.717,196.732,196.673,196.699,63600000.0
2005-05-16 16:56:00,196.712,196.712,196.615,196.615,111800000.0
2005-05-16 16:57:00,196.601,196.632,196.581,196.612,53400000.0
2005-05-16 16:58:00,196.615,196.634,196.586,196.605,40900000.0
2005-05-16 16:59:00,196.627,196.628,196.544,196.56,56000000.0
2005-05-16 17:00:00,196.572,196.579,196.498,196.573,40000000.0
2005-05-16 17:01:00,196.579,196.606,196.549,196.557,35500000.0
2005-05-16 17:02:00,196.555,196.571,196.517,196.545,52500000.0
2005-05-16 17:03:00,196.565,196.568,196.518,196.534,88300000.0
2005-05-16 17:04:00,196.544,196.556,196.515,196.535,56099999.0
2005-05-16 17:05:00,196.552,196.569,196.524,196.54,49600000.0
2005-05-16 17:06:00,196.558,196.573,196.534,196.555,26500000.0
2005-05-16 17:07:00,196.506,196.549,196.488,196.542,20400000.0
2005-05-16 17:08:00,196.508,196.536,196.488,196.519,29900000.0
2005-05-16 17:09:00,196.493,196.523,196.49,196.512,49000000.0
2005-05-16 17:10:00,196.525,196.532,196.467,196.5,77200000.0
2005-05-16 17:11:00,196.496,196.501,196.469,196.501,52600000.0
2005-05-16 17:12:00,196.5,196.515,196.458,196.458,53100000.0
2005-05-16 17:13:00,196.478,196.51,196.471,196.503,45000000.0
2005-05-16 17:14:00,196.522,196.522,196.459,196.459,43000000.0
2005-05-16 17:15:00,196.499,196.517,196.457,196.517,81300000.0
2005-05-16 17:16:00,196.495,196.495,196.456,196.456,42900000.0
2005-05-16 17:17:00,196.473,196.502,196.47,196.493,28600000.0
2005-05-16 17:18:00,196.487,196.493,196.444,196.448,67600000.0
2005-05-16 17:19:00,196.44,196.456,196.373,196.373,56000001.0
2005-05-16 17:20:00,196.419,196.421,196.357,196.357,59000000.0
2005-05-16 17:21:00,196.353,196.409,196.336,196.409,26700000.0
2005-05-16 17:22:00,196.378,196.38,196.305,196.305,28300000.0
2005-05-16 17:23:00,196.335,196.339,196.28,196.311,59899999.0
2005-05-16 17:24:00,196.335,196.364,196.312,196.363,31800000.0
2005-05-16 17:25:00,196.332,196.363,196.308,196.344,65300001.0
2005-05-16 17:26:00,196.359,196.375,196.312,196.348,43700000.0
2005-05-16 17:27:00,196.374,196.41,196.352,196.409,51400000.0
2005-05-16 17:28:00,196.405,196.486,196.394,196.478,45400000.0
2005-05-16 17:29:00,196.5,196.514,196.474,196.496,58200000.0
2005-05-16 17:30:00,196.479,196.513,196.474,196.474,46300000.0
2005-05-16 17:31:00,196.509,196.534,196.485,196.486,55600000.0
2005-05-16 17:32:00,196.509,196.524,196.46,196.495,72199999.0
2005-05-16 17:33:00,196.479,196.521,196.472,196.521,38400000.0
2005-05-16 17:34:00,196.509,196.537,196.501,196.524,27899999.0
2005-05-16 17:35:00,196.513,196.565,196.513,196.542,54700000.0
2005-05-16 17:36:00,196.563,196.602,196.543,196.581,89200001.0
2005-05-16 17:37:00,196.577,196.577,196.509,196.525,50600000.0
2005-05-16 17:38:00,196.534,196.549,196.494,196.531,47900000.0
2005-05-16 17:39:00,196.552,196.557,196.506,196.537,66200000.0
2005-05-16 17:40:00,196.534,196.54,196.45,196.453,42900000.0
2005-05-16 17:41:00,196.459,196.459,196.408,196.436,68000000.0
2005-05-16 17:42:00,196.416,196.475,196.407,196.475,42800000.0
2005-05-16 17:43:00,196.476,196.482,196.39,196.4,43500000.0
2005-05-16 17:44:00,196.417,196.418,196.377,196.398,37000000.0
2005-05-16 17:45:00,196.392,196.446,196.379,196.431,45900000.0
2005-05-16 17:46:00,196.423,196.466,196.389,196.389,63400000.0
2005-05-16 17:47:00,196.398,196.446,196.372,196.43,42100000.0
2005-05-16 17:48:00,196.442,196.454,196.387,196.4,60800000.0
2005-05-16 17:49:00,196.407,196.461,196.38,196.452,21500000.0
2005-05-16 17:50:00,196.444,196.444,196.405,196.411,47100000.0
2005-05-16 17:51:00,196.433,196.48,196.407,196.462,61200000.0
2005-05-16 17:52:00,196.495,196.502,196.45,196.48,56900000.0
2005-05-16 17:53:00,196.465,196.476,196.43,196.445,52600000.0
2005-05-16 17:54:00,196.425,196.478,196.404,196.471,32000000.0
2005-05-16 17:55:00,196.452,196.465,196.416,196.446,58599999.0
2005-05-16 17:56:00,196.447,196.463,196.441,196.453,61700000.0
2005-05-16 17:57:00,196.448,196.504,196.448,196.495,42000000.0
2005-05-16 17:58:00,196.478,196.551,196.478,196.538,40400000.0
2005-05-16 17:59:00,196.549,196.561,196.503,196.54,69600000.0
2005-05-16 18:00:00,196.533,196.559,196.498,196.516,33200000.0
2005-05-16 18:01:00,196.51,196.51,196.423,196.472,494700000.0
2005-05-16 18:02:00,196.47,196.495,196.442,196.474,790000002.0
2005-05-16 18:03:00,196.454,196.477,196.424,196.469,530500002.0
2005-05-16 18:04:00,196.472,196.498,196.438,196.476,483599999.0
2005-05-16 18:05:00,196.499,196.504,196.456,196.475,714900003.0
2005-05-16 18:06:00,196.441,196.511,196.429,196.469,638999999.0
2005-05-16 18:07:00,196.461,196.497,196.444,196.474,686300003.0
2005-05-16 18:08:00,196.477,196.518,196.436,196.5,668799999.0
2005-05-16 18:09:00,196.476,196.514,196.465,196.503,591700000.0
2005-05-16 18:10:00,196.516,196.539,196.487,196.506,657600000.0
2005-05-16 18:11:00,196.491,196.538,196.457,196.501,304700000.0
2005-05-16 18:12:00,196.495,196.547,196.478,196.512,294800000.0
2005-05-16 18:13:00,196.53,196.566,196.497,196.512,466900002.0
2005-05-16 18:14:00,196.495,196.519,196.46,196.481,641100001.0
2005-05-16 18:15:00,196.492,196.514,196.45,196.48,638999998.0
2005-05-16 18:16:00,196.49,196.543,196.49,196.498,653300000.0
2005-05-16 18:17:00,196.484,196.511,196.456,196.478,229300001.0
2005-05-16 18:18:00,196.474,196.509,196.415,196.505,372800000.0
2005-05-16 18:19:00,196.497,196.531,196.448,196.531,438299999.0
2005-05-16 18:20:00,196.548,196.559,196.5,196.54,534299999.0
2005-05-16 18:21:00,196.533,196.57,196.497,196.548,600399998.0
2005-05-16 18:22:00,196.567,196.573,196.473,196.532,476900000.0
2005-05-16 18:23:00,196.535,196.575,196.53,196.555,855900002.0
2005-05-16 18:24:00,196.522,196.553,196.51,196.553,533099999.0
2005-05-16 18:25:00,196.56,196.597,196.537,196.573,534399999.0
2005-05-16 18:26:00,196.594,196.594,196.53,196.565,320399999.0
2005-05-16 18:27:00,196.569,196.593,196.547,196.577,421299999.0
2005-05-16 18:28:00,196.592,196.615,196.56,196.598,420600002.0
2005-05-16 18:29:00,196.592,196.602,196.558,196.582,446300001.0
2005-05-16 18:30:00,196.59,196.605,196.552,196.585,256700001.0
2005-05-16 18:31:00,196.571,196.598,196.533,196.558,367800000.0
2005-05-16 18:32:00,196.535,196.575,196.521,196.531,378500000.0
2005-05-16 18:33:00,196.522,196.572,196.5,196.535,383299998.0
2005-05-16 18:34:00,196.535,196.551,196.466,196.507,428899999.0
2005-05-16 18:35:00,196.483,196.505,196.425,196.446,392300003.0
2005-05-16 18:36:00,196.429,196.448,196.356,196.426,302199998.0
2005-05-16 18:37:00,196.451,196.456,196.415,196.448,156800001.0
2005-05-16 18:38:00,196.419,196.474,196.396,196.472,162500000.0
2005-05-16 18:39:00,196.465,196.491,196.444,196.476,171300000.0
2005-05-16 18:40:00,196.481,196.548,196.448,196.525,275700000.0
2005-05-16 18:41:00,196.524,196.542,196.476,196.51,300599998.0
2005-05-16 18:42:00,196.509,196.557,196.509,196.549,270400000.0
2005-05-16 18:43:00,196.542,196.575,196.488,196.542,132400000.0
2005-05-16 18:44:00,196.551,196.571,196.492,196.513,313699999.0
2005-05-16 18:45:00,196.507,196.513,196.44,196.495,207999998.0
2005-05-16 18:46:00,196.481,196.512,196.443,196.468,215200000.0
2005-05-16 18:47:00,196.511,196.543,196.493,196.511,92200001.0
2005-05-16 18:48:00,196.548,196.549,196.493,196.53,126100000.0
2005-05-16 18:49:00,196.55,196.55,196.49,196.525,180500001.0
2005-05-16 18:50:00,196.528,196.54,196.454,196.514,276900000.0
2005-05-16 18:51:00,196.538,196.541,196.464,196.487,266900002.0
2005-05-16 18:52:00,196.552,196.595,196.524,196.577,269700001.0
2005-05-16 18:53:00,196.553,196.56,196.504,196.543,228800001.0
2005-05-16 18:54:00,196.575,196.581,196.531,196.547,275600002.0
2005-05-16 18:55:00,196.559,196.576,196.516,196.516,251900000.0
2005-05-16 18:56:00,196.548,196.548,196.525,196.545,23500000.0
2005-05-16 18:57:00,196.541,196.56,196.511,196.547,179399998.0
2005-05-16 18:58:00,196.548,196.554,196.499,196.547,288200001.0
2005-05-16 18:59:00,196.534,196.569,196.497,196.56,302600000.0
2005-05-16 19:00:00,196.553,196.562,196.478,196.548,113800000.0
2005-05-16 19:01:00,196.545,196.575,196.485,196.547,79200001.0
2005-05-16 19:02:00,196.576,196.6,196.52,196.554,293599998.0
2005-05-16 19:03:00,196.562,196.566,196.525,196.546,322100002.0
2005-05-16 19:04:00,196.563,196.57,196.517,196.552,189500001.0
2005-05-16 19:05:00,196.568,196.579,196.524,196.571,150099998.0
2005-05-16 19:06:00,196.582,196.588,196.549,196.58,412900000.0
2005-05-16 19:07:00,196.582,196.586,196.548,196.573,396700000.0
2005-05-16 19:08:00,196.54,196.576,196.501,196.533,287899999.0
2005-05-16 19:09:00,196.539,196.576,196.506,196.576,168200000.0
2005-05-16 19:10:00,196.572,196.584,196.549,196.584,157700001.0
2005-05-16 19:11:00,196.572,196.587,196.563,196.568,47000000.0
2005-05-16 19:12:00,196.571,196.599,196.529,196.535,38400000.0
2005-05-16 19:13:00,196.57,196.602,196.522,196.557,140900000.0
2005-05-16 19:14:00,196.556,196.562,196.487,196.549,225699997.0
2005-05-16 19:15:00,196.55,196.555,196.514,196.538,222800000.0
2005-05-16 19:16:00,196.516,196.532,196.49,196.518,79199999.0
2005-05-16 19:17:00,196.546,196.561,196.514,196.548,84300000.0
2005-05-16 19:18:00,196.56,196.565,196.51,196.51,180400000.0
2005-05-16 19:19:00,196.515,196.555,196.511,196.531,204400000.0
2005-05-16 19:20:00,196.528,196.535,196.486,196.535,195599999.0
2005-05-16 19:21:00,196.52,196.544,196.499,196.518,149800000.0
2005-05-16 19:22:00,196.532,196.532,196.456,196.497,121000001.0
2005-05-16 19:23:00,196.5,196.52,196.483,196.487,402100001.0
2005-05-16 19:24:00,196.522,196.535,196.508,196.528,98300000.0
2005-05-16 19:25:00,196.528,196.533,196.492,196.518,152300000.0
2005-05-16 19:26:00,196.494,196.526,196.471,196.514,358300001.0
2005-05-16 19:27:00,196.519,196.519,196.46,196.49,255700001.0
2005-05-16 19:28:00,196.526,196.526,196.452,196.496,248600000.0
2005-05-16 19:29:00,196.502,196.506,196.474,196.481,53000000.0
2005-05-16 19:30:00,196.513,196.513,196.48,196.5,256300001.0
2005-05-16 19:31:00,196.485,196.527,196.446,196.512,178100002.0
2005-05-16 19:32:00,196.51,196.524,196.465,196.465,340700001.0
2005-05-16 19:33:00,196.505,196.535,196.468,196.535,169700000.0
2005-05-16 19:34:00,196.532,196.545,196.491,196.522,199800000.0
2005-05-16 19:35:00,196.51,196.531,196.496,196.528,310500002.0
2005-05-16 19:36:00,196.535,196.535,196.487,196.512,215399999.0
2005-05-16 19:37:00,196.512,196.535,196.506,196.506,93600000.0
2005-05-16 19:38:00,196.508,196.527,196.496,196.527,158000000.0
2005-05-16 19:39:00,196.508,196.527,196.436,196.519,227999999.0
2005-05-16 19:40:00,196.51,196.532,196.46,196.513,222600001.0
2005-05-16 19:41:00,196.516,196.516,196.45,196.45,316200002.0
2005-05-16 19:42:00,196.46,196.509,196.46,196.49,163500000.0
2005-05-16 19:43:00,196.511,196.518,196.487,196.498,33200000.0
2005-05-16 19:44:00,196.51,196.529,196.495,196.497,229100001.0
2005-05-16 19:45:00,196.474,196.501,196.444,196.501,152899999.0
2005-05-16 19:46:00,196.522,196.522,196.475,196.505,152699998.0
2005-05-16 19:47:00,196.473,196.489,196.454,196.482,77200001.0
2005-05-16 19:48:00,196.445,196.499,196.407,196.408,191900000.0
2005-05-16 19:49:00,196.46,196.49,196.417,196.46,193699999.0
2005-05-16 19:50:00,196.452,196.503,196.442,196.464,204200000.0
2005-05-16 19:51:00,196.447,196.472,196.412,196.455,111599999.0
2005-05-16 19:52:00,196.461,196.462,196.427,196.45,197200000.0
2005-05-16 19:53:00,196.477,196.479,196.415,196.474,214000002.0
2005-05-16 19:54:00,196.449,196.464,196.434,196.464,156400000.0
2005-05-16 19:55:00,196.453,196.478,196.445,196.473,61099999.0
2005-05-16 19:56:00,196.483,196.495,196.433,196.472,144200001.0
2005-05-16 19:57:00,196.473,196.498,196.454,196.482,159299999.0
2005-05-16 19:58:00,196.466,196.49,196.417,196.45,286399999.0
2005-05-16 19:59:00,196.505,196.505,196.44,196.456,234399999.0
2005-05-16 20:00:00,196.494,196.515,196.442,196.5,112900000.0
2005-05-16 20:01:00,196.5,196.514,196.464,196.495,132100002.0
2005-05-16 20:02:00,196.492,196.504,196.458,196.489,152100001.0
2005-05-16 20:03:00,196.49,196.505,196.478,196.484,106700000.0
2005-05-16 20:04:00,196.488,196.514,196.488,196.488,107500000.0
2005-05-16 20:05:00,196.51,196.526,196.47,196.515,113100000.0
2005-05-16 20:06:00,196.47,196.519,196.457,196.518,188900001.0
2005-05-16 20:07:00,196.521,196.534,196.468,196.534,179400000.0
2005-05-16 20:08:00,196.497,196.537,196.492,196.506,178200002.0
2005-05-16 20:09:00,196.497,196.51,196.459,196.481,107800000.0
2005-05-16 20:10:00,196.491,196.5,196.474,196.5,196700000.0
2005-05-16 20:11:00,196.491,196.514,196.464,196.501,245400000.0
2005-05-16 20:12:00,196.483,196.528,196.483,196.505,554199998.0
2005-05-16 20:13:00,196.51,196.544,196.445,196.501,232799998.0
2005-05-16 20:14:00,196.495,196.522,196.488,196.507,182699999.0
2005-05-16 20:15:00,196.504,196.53,196.462,196.462,363000001.0
2005-05-16 20:16:00,196.535,196.535,196.488,196.492,167200001.0
2005-05-16 20:17:00,196.527,196.533,196.48,196.5,76000000.0
2005-05-16 20:18:00,196.517,196.535,196.495,196.497,155599999.0
2005-05-16 20:19:00,196.517,196.532,196.477,196.501,108300000.0
2005-05-16 20:20:00,196.513,196.524,196.459,196.505,239600000.0
2005-05-16 20:21:00,196.545,196.55,196.508,196.524,152400000.0
2005-05-16 20:22:00,196.543,196.554,196.523,196.547,233400000.0
2005-05-16 20:23:00,196.515,196.564,196.512,196.513,230299999.0
2005-05-16 20:24:00,196.545,196.545,196.49,196.501,126999999.0
2005-05-16 20:25:00,196.539,196.568,196.527,196.541,262899999.0
2005-05-16 20:26:00,196.555,196.583,196.49,196.583,353999998.0
2005-05-16 20:27:00,196.552,196.568,196.493,196.553,223500002.0
2005-05-16 20:28:00,196.551,196.597,196.524,196.565,389899997.0
2005-05-16 20:29:00,196.582,196.605,196.557,196.568,500200000.0
2005-05-16 20:30:00,196.582,196.609,196.548,196.585,500900000.0
2005-05-16 20:31:00,196.58,196.599,196.522,196.578,447500000.0
2005-05-16 20:32:00,196.588,196.65,196.545,196.627,547700002.0
2005-05-16 20:33:00,196.619,196.648,196.584,196.613,158699998.0
2005-05-16 20:34:00,196.63,196.643,196.588,196.636,170700000.0
2005-05-16 20:35:00,196.609,196.625,196.574,196.612,117800000.0
2005-05-16 20:36:00,196.61,196.624,196.57,196.619,138000000.0
2005-05-16 20:37:00,196.606,196.627,196.588,196.612,125400000.0
2005-05-16 20:38:00,196.614,196.63,196.565,196.611,234800000.0
2005-05-16 20:39:00,196.629,196.648,196.597,196.614,212000000.0
2005-05-16 20:40:00,196.609,196.631,196.557,196.613,438100001.0
2005-05-16 20:41:00,196.611,196.631,196.562,196.606,218400002.0
2005-05-16 20:42:00,196.614,196.628,196.557,196.611,195999999.0
2005-05-16 20:43:00,196.627,196.632,196.574,196.607,294099998.0
2005-05-16 20:44:00,196.616,196.639,196.573,196.626,437099999.0
2005-05-16 20:45:00,196.595,196.663,196.582,196.647,269700000.0
2005-05-16 20:46:00,196.663,196.671,196.617,196.66,253000001.0
2005-05-16 20:47:00,196.581,196.673,196.581,196.668,302000002.0
2005-05-16 20:48:00,196.685,196.692,196.64,196.669,208200000.0
2005-05-16 20:49:00,196.685,196.685,196.587,196.587,104500000.0
2005-05-16 20:50:00,196.652,196.665,196.631,196.655,427299998.0
2005-05-16 20:51:00,196.663,196.675,196.632,196.663,166600000.0
2005-05-16 20:52:00,196.655,196.674,196.623,196.661,101100001.0
2005-05-16 20:53:00,196.65,196.666,196.624,196.624,243599999.0
2005-05-16 20:54:00,196.621,196.652,196.607,196.642,127100000.0
2005-05-16 20:55:00,196.642,196.668,196.591,196.648,348600000.0
2005-05-16 20:56:00,196.644,196.657,196.626,196.637,212300000.0
2005-05-16 20:57:00,196.63,196.642,196.566,196.596,318699998.0
2005-05-16 20:58:00,196.589,196.603,196.522,196.58,307600000.0
2005-05-16 20:59:00,196.587,196.621,196.549,196.612,617900002.0
2005-05-16 21:00:00,196.627,196.635,196.563,196.603,530900001.0
2005-05-16 21:01:00,196.602,196.635,196.587,196.608,354400001.0
2005-05-16 21:02:00,196.602,196.618,196.559,196.613,273700000.0
2005-05-16 21:03:00,196.604,196.652,196.569,196.611,199300000.0
2005-05-16 21:04:00,196.62,196.674,196.62,196.657,76200000.0
2005-05-16 21:05:00,196.665,196.684,196.64,196.657,118100001.0
2005-05-16 21:06:00,196.648,196.692,196.644,196.683,205599999.0
2005-05-16 21:07:00,196.701,196.737,196.659,196.693,251499998.0
2005-05-16 21:08:00,196.698,196.729,196.673,196.694,126900001.0
2005-05-16 21:09:00,196.724,196.738,196.678,196.735,75899999.0
2005-05-16 21:10:00,196.759,196.774,196.68,196.68,80800001.0
2005-05-16 21:11:00,196.738,196.738,196.63,196.721,92699999.0
2005-05-16 21:12:00,196.732,196.753,196.72,196.738,71300001.0
2005-05-16 21:13:00,196.735,196.735,196.657,196.688,104800000.0
2005-05-16 21:14:00,196.685,196.7,196.659,196.68,317599999.0
2005-05-16 21:15:00,196.688,196.706,196.629,196.689,258900001.0
2005-05-16 21:16:00,196.669,196.69,196.634,196.669,70500000.0
2005-05-16 21:17:00,196.631,196.682,196.59,196.625,207200000.0
2005-05-16 21:18:00,196.634,196.663,196.542,196.597,163099999.0
2005-05-16 21:19:00,196.573,196.612,196.539,196.593,176700000.0
2005-05-16 21:20:00,196.57,196.588,196.522,196.55,330000000.0
2005-05-16 21:21:00,196.536,196.56,196.492,196.526,258100001.0
2005-05-16 21:22:00,196.49,196.563,196.49,196.515,159700000.0
2005-05-16 21:23:00,196.465,196.516,196.462,196.497,194200000.0
2005-05-16 21:24:00,196.503,196.514,196.458,196.458,187599999.0
2005-05-16 21:25:00,196.465,196.479,196.394,196.421,273200000.0
2005-05-16 21:26:00,196.41,196.465,196.41,196.447,138600000.0
2005-05-16 21:27:00,196.394,196.458,196.385,196.436,119100000.0
2005-05-16 21:28:00,196.432,196.516,196.432,196.516,77200000.0
2005-05-16 21:29:00,196.505,196.505,196.446,196.478,116100002.0
2005-05-16 21:30:00,196.477,196.498,196.414,196.414,114299998.0
2005-05-16 21:31:00,196.428,196.476,196.428,196.46,61900000.0
2005-05-16 21:32:00,196.461,196.526,196.447,196.508,82200000.0
2005-05-16 21:33:00,196.476,196.531,196.462,196.504,179000002.0
2005-05-16 21:34:00,196.444,196.514,196.438,196.492,148000000.0
2005-05-16 21:35:00,196.5,196.501,196.411,196.411,44100000.0
2005-05-16 21:36:00,196.42,196.437,196.383,196.408,68600001.0
2005-05-16 21:37:00,196.372,196.407,196.311,196.387,81699999.0
2005-05-16 21:38:00,196.361,196.376,196.319,196.334,54100000.0
2005-05-16 21:39:00,196.334,196.337,196.283,196.285,52100000.0
2005-05-16 21:40:00,196.361,196.365,196.315,196.315,22100000.0
2005-05-16 21:41:00,196.318,196.366,196.315,196.354,45000001.0
2005-05-16 21:42:00,196.32,196.338,196.253,196.284,152099998.0
2005-05-16 21:43:00,196.268,196.298,196.25,196.254,55300000.0
2005-05-16 21:44:00,196.23,196.306,196.224,196.235,206799999.0
2005-05-16 21:45:00,196.224,196.322,196.221,196.301,106000000.0
2005-05-16 21:46:00,196.288,196.357,196.285,196.357,162799999.0
2005-05-16 21:47:00,196.338,196.338,196.264,196.279,68600000.0
2005-05-16 21:48:00,196.239,196.266,196.222,196.244,146599999.0
2005-05-16 21:49:00,196.225,196.249,196.185,196.249,53500001.0
2005-05-16 21:50:00,196.261,196.261,196.212,196.219,64199999.0
2005-05-16 21:51:00,196.206,196.269,196.156,196.269,85100000.0
2005-05-16 21:52:00,196.293,196.307,196.232,196.279,76500000.0
2005-05-16 21:53:00,196.302,196.307,196.272,196.283,62500001.0
2005-05-16 21:54:00,196.272,196.314,196.252,196.275,63500000.0
2005-05-16 21:55:00,196.33,196.383,196.3,196.383,52999999.0
2005-05-16 21:56:00,196.347,196.371,196.312,196.355,71100000.0
2005-05-16 21:57:00,196.343,196.343,196.275,196.308,65199999.0
2005-05-16 21:58:00,196.346,196.346,196.25,196.25,37800000.0
2005-05-16 21:59:00,196.339,196.341,196.291,196.338,189999999.0
2005-05-16 22:00:00,196.29,196.359,196.29,196.359,162700000.0
2005-05-16 22:01:00,196.307,196.327,196.276,196.325,135200000.0
2005-05-16 22:02:00,196.294,196.345,196.285,196.331,265700000.0
2005-05-16 22:03:00,196.336,196.348,196.288,196.321,75900000.0
2005-05-16 22:04:00,196.321,196.353,196.231,196.231,155699999.0
2005-05-16 22:05:00,196.217,196.322,196.217,196.31,63200000.0
2005-05-16 22:06:00,196.327,196.335,196.275,196.289,22200000.0
2005-05-16 22:07:00,196.309,196.33,196.282,196.282,59600000.0
2005-05-16 22:08:00,196.32,196.352,196.304,196.335,69400000.0
2005-05-16 22:09:00,196.341,196.341,196.321,196.33,23700000.0
2005-05-16 22:10:00,196.382,196.382,196.327,196.363,90100001.0
2005-05-16 22:11:00,196.332,196.352,196.283,196.331,33800000.0
2005-05-16 22:12:00,196.346,196.351,196.272,196.307,98300000.0
2005-05-16 22:13:00,196.319,196.322,196.265,196.302,51300000.0
2005-05-16 22:14:00,196.308,196.348,196.306,196.341,86299998.0
2005-05-16 22:15:00,196.308,196.346,196.308,196.327,133100000.0
2005-05-16 22:16:00,196.341,196.341,196.236,196.236,182099999.0
2005-05-16 22:17:00,196.282,196.331,196.28,196.302,64300001.0
2005-05-16 22:18:00,196.304,196.327,196.253,196.253,79599999.0
2005-05-16 22:19:00,196.298,196.324,196.267,196.315,86100000.0
2005-05-16 22:20:00,196.314,196.314,196.265,196.293,46200000.0
2005-05-16 22:21:00,196.311,196.325,196.293,196.313,62200000.0
2005-05-16 22:22:00,196.331,196.335,196.269,196.309,91300000.0
2005-05-16 22:23:00,196.314,196.346,196.297,196.308,85400000.0
2005-05-16 22:24:00,196.35,196.35,196.253,196.297,102399999.0
2005-05-16 22:25:00,196.235,196.311,196.235,196.31,91600000.0
2005-05-16 22:26:00,196.309,196.313,196.253,196.294,26900000.0
2005-05-16 22:27:00,196.277,196.323,196.261,196.304,185800000.0
2005-05-16 22:28:00,196.312,196.327,196.298,196.319,35600000.0
2005-05-16 22:29:00,196.326,196.337,196.288,196.325,184300002.0
2005-05-16 22:30:00,196.324,196.338,196.306,196.338,33900000.0
2005-05-16 22:31:00,196.321,196.322,196.284,196.297,34400000.0
2005-05-16 22:32:00,196.297,196.325,196.213,196.243,72000000.0
2005-05-16 22:33:00,196.237,196.313,196.221,196.27,214300001.0
2005-05-16 22:34:00,196.275,196.283,196.184,196.252,257999999.0
2005-05-16 22:35:00,196.225,196.26,196.2,196.253,63600000.0
2005-05-16 22:36:00,196.26,196.277,196.225,196.23,145200001.0
2005-05-16 22:37:00,196.205,196.253,196.186,196.219,50000000.0
2005-05-16 22:38:00,196.247,196.254,196.195,196.205,56999999.0
2005-05-16 22:39:00,196.2,196.222,196.186,196.214,31800000.0
2005-05-16 22:40:00,196.234,196.234,196.168,196.192,83300000.0
2005-05-16 22:41:00,196.227,196.227,196.167,196.197,35000000.0
2005-05-16 22:42:00,196.215,196.252,196.201,196.24,39400000.0
2005-05-16 22:43:00,196.24,196.24,196.183,196.216,77100001.0
2005-05-16 22:44:00,196.223,196.244,196.19,196.211,93800000.0
2005-05-16 22:45:00,196.224,196.242,196.145,196.192,123200001.0
2005-05-16 22:46:00,196.155,196.179,196.118,196.179,67100001.0
2005-05-16 22:47:00,196.165,196.208,196.147,196.208,70600000.0
2005-05-16 22:48:00,196.217,196.217,196.162,196.18,68900000.0
2005-05-16 22:49:00,196.177,196.191,196.158,196.168,39600000.0
2005-05-16 22:50:00,196.2,196.207,196.159,196.178,68300000.0
2005-05-16 22:51:00,196.156,196.162,196.104,196.162,89400000.0
2005-05-16 22:52:00,196.189,196.195,196.159,196.188,42200000.0
2005-05-16 22:53:00,196.179,196.192,196.129,196.138,128700001.0
2005-05-16 22:54:00,196.144,196.15,196.064,196.064,57999999.0
2005-05-16 22:55:00,196.139,196.165,196.132,196.16,69400000.0
2005-05-16 22:56:00,196.14,196.176,196.127,196.168,44600000.0
2005-05-16 22:57:00,196.176,196.227,196.158,196.201,64600000.0
2005-05-16 22:58:00,196.24,196.24,196.155,196.17,35200000.0
2005-05-16 22:59:00,196.169,196.201,196.133,196.179,68100000.0
2005-05-16 23:00:00,196.189,196.203,196.14,196.174,48800000.0
2005-05-16 23:01:00,196.18,196.203,196.176,196.203,50999999.0
2005-05-16 23:02:00,196.165,196.203,196.162,196.192,51800000.0
2005-05-16 23:03:00,196.146,196.208,196.146,196.146,69500001.0
2005-05-16 23:04:00,196.14,196.236,196.12,196.236,46900000.0
2005-05-16 23:05:00,196.217,196.228,196.167,196.209,41000000.0
2005-05-16 23:06:00,196.225,196.309,196.187,196.302,37800000.0
2005-05-16 23:07:00,196.271,196.301,196.234,196.268,70399998.0
2005-05-16 23:08:00,196.22,196.246,196.186,196.228,45800000.0
2005-05-16 23:09:00,196.277,196.277,196.224,196.236,56900001.0
2005-05-16 23:10:00,196.257,196.259,196.223,196.223,90900001.0
2005-05-16 23:11:00,196.201,196.245,196.182,196.182,52600000.0
2005-05-16 23:12:00,196.237,196.237,196.199,196.221,17400000.0
2005-05-16 23:13:00,196.237,196.256,196.202,196.233,36100000.0
2005-05-16 23:14:00,196.236,196.243,196.198,196.233,66100000.0
2005-05-16 23:15:00,196.26,196.263,196.196,196.2,54200000.0
2005-05-16 23:16:00,196.251,196.259,196.231,196.257,63600000.0
2005-05-16 23:17:00,196.209,196.259,196.201,196.259,33100000.0
2005-05-16 23:18:00,196.267,196.267,196.227,196.236,17600000.0
2005-05-16 23:19:00,196.262,196.272,196.2,196.237,58600000.0
2005-05-16 23:20:00,196.236,196.254,196.199,196.199,77500000.0
2005-05-16 23:21:00,196.247,196.259,196.185,196.238,53900000.0
2005-05-16 23:22:00,196.193,196.249,196.171,196.221,52700000.0
2005-05-16 23:23:00,196.205,196.237,196.168,196.203,56600001.0
2005-05-16 23:24:00,196.198,196.229,196.161,196.212,50000000.0
2005-05-16 23:25:00,196.193,196.231,196.173,196.22,40100000.0
2005-05-16 23:26:00,196.19,196.221,196.172,196.209,41900000.0
2005-05-16 23:27:00,196.222,196.241,196.173,196.206,33800000.0
2005-05-16 23:28:00,196.205,196.241,196.185,196.216,102500000.0
2005-05-16 23:29:00,196.216,196.23,196.178,196.181,76199999.0
2005-05-16 23:30:00,196.179,196.196,196.118,196.164,55400000.0
2005-05-16 23:31:00,196.155,196.18,196.121,196.154,53300000.0
2005-05-16 23:32:00,196.167,196.167,196.103,196.117,25700000.0
2005-05-16 23:33:00,196.058,196.15,196.058,196.143,51300000.0
2005-05-16 23:34:00,196.129,196.15,196.081,196.13,25300000.0
2005-05-16 23:35:00,196.147,196.186,196.113,196.167,56100000.0
2005-05-16 23:36:00,196.191,196.209,196.126,196.15,28900000.0
2005-05-16 23:37:00,196.167,196.185,196.121,196.153,36300000.0
2005-05-16 23:38:00,196.217,196.217,196.144,196.168,19000000.0
2005-05-16 23:39:00,196.201,196.209,196.138,196.195,19300000.0
2005-05-16 23:40:00,196.182,196.205,196.138,196.18,68900000.0
2005-05-16 23:41:00,196.208,196.278,196.188,196.276,40200000.0
2005-05-16 23:42:00,196.265,196.28,196.175,196.208,55599999.0
2005-05-16 23:43:00,196.212,196.242,196.194,196.242,68899999.0
2005-05-16 23:44:00,196.201,196.252,196.191,196.24,26200000.0
2005-05-16 23:45:00,196.22,196.246,196.198,196.22,57800000.0
2005-05-16 23:46:00,196.197,196.261,196.175,196.261,26600000.0
2005-05-16 23:47:00,196.264,196.273,196.228,196.237,37300000.0
2005-05-16 23:48:00,196.254,196.291,196.254,196.291,66600000.0
2005-05-16 23:49:00,196.276,196.33,196.244,196.33,57100000.0
2005-05-16 23:50:00,196.312,196.351,196.262,196.322,33700000.0
2005-05-16 23:51:00,196.297,196.363,196.278,196.363,68100000.0
2005-05-16 23:52:00,196.35,196.415,196.319,196.402,56300000.0
2005-05-16 23:53:00,196.368,196.404,196.324,196.349,104099999.0
2005-05-16 23:54:00,196.382,196.435,196.351,196.408,31300000.0
2005-05-16 23:55:00,196.41,196.498,196.391,196.495,36700000.0
2005-05-16 23:56:00,196.477,196.5,196.43,196.475,45000000.0
2005-05-16 23:57:00,196.492,196.503,196.43,196.463,70899999.0
2005-05-16 23:58:00,196.493,196.512,196.401,196.489,79399999.0
2005-05-16 23:59:00,196.493,196.542,196.476,196.541,37200000.0
2005-05-17 00:00:00,196.513,196.565,196.49,196.547,49000000.0
2005-05-17 00:01:00,196.519,196.559,196.505,196.542,54100000.0
2005-05-17 00:02:00,196.569,196.58,196.481,196.504,27700000.0
2005-05-17 00:03:00,196.49,196.523,196.48,196.523,36500000.0
2005-05-17 00:04:00,196.497,196.524,196.484,196.511,39800000.0
2005-05-17 00:05:00,196.473,196.518,196.45,196.473,48800000.0
2005-05-17 00:06:00,196.528,196.528,196.451,196.463,58600000.0
2005-05-17 00:07:00,196.458,196.469,196.422,196.458,64799999.0
2005-05-17 00:08:00,196.419,196.463,196.408,196.463,64300000.0
2005-05-17 00:09:00,196.433,196.467,196.407,196.464,53200000.0
2005-05-17 00:10:00,196.435,196.456,196.409,196.443,44600000.0
2005-05-17 00:11:00,196.446,196.456,196.42,196.439,66400000.0
2005-05-17 00:12:00,196.468,196.505,196.436,196.471,41200000.0
2005-05-17 00:13:00,196.433,196.477,196.389,196.431,57500000.0
2005-05-17 00:14:00,196.47,196.508,196.363,196.444,59700000.0
2005-05-17 00:15:00,196.453,196.535,196.45,196.456,55400000.0
2005-05-17 00:16:00,196.462,196.49,196.426,196.469,29300000.0
2005-05-17 00:17:00,196.465,196.48,196.448,196.468,49500000.0
2005-05-17 00:18:00,196.475,196.529,196.455,196.51,81600000.0
2005-05-17 00:19:00,196.525,196.527,196.452,196.47,43800000.0
2005-05-17 00:20:00,196.472,196.565,196.472,196.543,40100000.0
2005-05-17 00:21:00,196.413,196.547,196.413,196.542,66600001.0
2005-05-17 00:22:00,196.526,196.567,196.526,196.54,25400000.0
2005-05-17 00:23:00,196.531,196.536,196.414,196.468,63999999.0
2005-05-17 00:24:00,196.482,196.501,196.414,196.443,52999999.0
2005-05-17 00:25:00,196.455,196.497,196.435,196.475,56899999.0
2005-05-17 00:26:00,196.418,196.489,196.418,196.442,36000000.0
2005-05-17 00:27:00,196.51,196.581,196.505,196.557,67100000.0
2005-05-17 00:28:00,196.531,196.557,196.504,196.556,21100000.0
2005-05-17 00:29:00,196.504,196.558,196.504,196.558,54800000.0
2005-05-17 00:30:00,196.555,196.56,196.528,196.543,68600001.0
2005-05-17 00:31:00,196.565,196.598,196.541,196.546,40200000.0
2005-05-17 00:32:00,196.523,196.543,196.496,196.543,24300000.0
2005-05-17 00:33:00,196.533,196.537,196.505,196.515,47300000.0
2005-05-17 00:34:00,196.575,196.575,196.542,196.565,39800000.0
2005-05-17 00:35:00,196.547,196.564,196.537,196.564,29600000.0
2005-05-17 00:36:00,196.58,196.58,196.537,196.537,41100000.0
2005-05-17 00:37:00,196.51,196.55,196.485,196.512,41200000.0
2005-05-17 00:38:00,196.499,196.538,196.483,196.499,52900001.0
2005-05-17 00:39:00,196.464,196.497,196.441,196.483,28800000.0
2005-05-17 00:40:00,196.481,196.485,196.448,196.449,41500000.0
2005-05-17 00:41:00,196.442,196.478,196.412,196.453,68699999.0
2005-05-17 00:42:00,196.467,196.486,196.432,196.432,25200000.0
2005-05-17 00:43:00,196.499,196.502,196.478,196.483,52600000.0
2005-05-17 00:44:00,196.497,196.497,196.443,196.461,49100000.0
2005-05-17 00:45:00,196.5,196.5,196.441,196.463,41200000.0
2005-05-17 00:46:00,196.448,196.483,196.447,196.482,55600000.0
2005-05-17 00:47:00,196.5,196.5,196.409,196.428,29900000.0
2005-05-17 00:48:00,196.428,196.48,196.428,196.454,48100000.0
2005-05-17 00:49:00,196.405,196.457,196.405,196.428,50000000.0
2005-05-17 00:50:00,196.415,196.447,196.383,196.444,44100001.0
2005-05-17 00:51:00,196.45,196.45,196.377,196.405,58200000.0
2005-05-17 00:52:00,196.439,196.452,196.388,196.452,92500001.0
2005-05-17 00:53:00,196.445,196.459,196.423,196.452,50400000.0
2005-05-17 00:54:00,196.507,196.508,196.416,196.434,66000000.0
2005-05-17 00:55:00,196.427,196.464,196.415,196.455,36300000.0
2005-05-17 00:56:00,196.393,196.446,196.388,196.396,34500000.0
2005-05-17 00:57:00,196.43,196.459,196.418,196.437,44700000.0
2005-05-17 00:58:00,196.42,196.477,196.42,196.461,45800000.0
2005-05-17 00:59:00,196.45,196.46,196.435,196.445,31800000.0
2005-05-17 01:00:00,196.423,196.445,196.422,196.438,45200000.0
2005-05-17 01:01:00,196.433,196.445,196.399,196.418,58500001.0
2005-05-17 01:02:00,196.448,196.452,196.383,196.407,45299999.0
2005-05-17 01:03:00,196.435,196.447,196.382,196.382,30000000.0
2005-05-17 01:04:00,196.34,196.386,196.321,196.321,26400000.0
2005-05-17 01:05:00,196.359,196.379,196.323,196.327,55700000.0
2005-05-17 01:06:00,196.338,196.361,196.314,196.355,67700000.0
2005-05-17 01:07:00,196.35,196.373,196.311,196.311,31500000.0
2005-05-17 01:08:00,196.33,196.413,196.329,196.375,58800000.0
2005-05-17 01:09:00,196.391,196.391,196.337,196.337,32900000.0
2005-05-17 01:10:00,196.36,196.368,196.336,196.336,77900000.0
2005-05-17 01:11:00,196.359,196.377,196.333,196.346,58200000.0
2005-05-17 01:12:00,196.333,196.398,196.324,196.385,60400000.0
2005-05-17 01:13:00,196.418,196.418,196.348,196.348,59200000.0
2005-05-17 01:14:00,196.394,196.423,196.342,196.342,41500000.0
2005-05-17 01:15:00,196.376,196.405,196.356,196.405,78200000.0
2005-05-17 01:16:00,196.391,196.444,196.386,196.42,47500000.0
2005-05-17 01:17:00,196.4,196.431,196.384,196.409,41200000.0
2005-05-17 01:18:00,196.468,196.468,196.404,196.43,25300000.0
2005-05-17 01:19:00,196.444,196.469,196.398,196.415,42200000.0
2005-05-17 01:20:00,196.448,196.474,196.431,196.444,79200000.0
2005-05-17 01:21:00,196.45,196.477,196.423,196.423,71299999.0
2005-05-17 01:22:00,196.459,196.482,196.428,196.431,53800000.0
2005-05-17 01:23:00,196.432,196.473,196.413,196.452,81400000.0
2005-05-17 01:24:00,196.436,196.471,196.406,196.446,49200001.0
2005-05-17 01:25:00,196.458,196.504,196.444,196.487,34000000.0
2005-05-17 01:26:00,196.473,196.505,196.462,196.485,49900000.0
2005-05-17 01:27:00,196.465,196.478,196.439,196.478,63900000.0
2005-05-17 01:28:00,196.463,196.493,196.439,196.482,66300000.0
2005-05-17 01:29:00,196.445,196.512,196.427,196.483,76699999.0
2005-05-17 01:30:00,196.388,196.461,196.372,196.451,33000000.0
2005-05-17 01:31:00,196.388,196.439,196.375,196.424,46000000.0
2005-05-17 01:32:00,196.425,196.425,196.345,196.345,103899999.0
2005-05-17 01:33:00,196.39,196.406,196.355,196.36,43600000.0
2005-05-17 01:34:00,196.407,196.411,196.338,196.341,41500000.0
2005-05-17 01:35:00,196.388,196.425,196.388,196.412,36000000.0
2005-05-17 01:36:00,196.422,196.438,196.367,196.39,52700000.0
2005-05-17 01:37:00,196.358,196.421,196.349,196.404,29400000.0
2005-05-17 01:38:00,196.333,196.385,196.333,196.37,40600000.0
2005-05-17 01:39:00,196.388,196.429,196.345,196.345,40700000.0
2005-05-17 01:40:00,196.38,196.393,196.337,196.385,84600001.0
2005-05-17 01:41:00,196.384,196.406,196.352,196.359,55300001.0
2005-05-17 01:42:00,196.395,196.409,196.362,196.398,51799999.0
2005-05-17 01:43:00,196.34,196.399,196.34,196.399,50500001.0
2005-05-17 01:44:00,196.393,196.418,196.373,196.401,40899999.0
2005-05-17 01:45:00,196.39,196.398,196.363,196.384,72000000.0
2005-05-17 01:46:00,196.36,196.398,196.345,196.378,42900000.0
2005-05-17 01:47:00,196.298,196.335,196.241,196.277,73000000.0
2005-05-17 01:48:00,196.215,196.26,196.208,196.239,32600000.0
2005-05-17 01:49:00,196.26,196.277,196.227,196.242,77200000.0
2005-05-17 01:50:00,196.232,196.232,195.955,195.955,83300001.0
2005-05-17 01:51:00,195.888,195.919,195.843,195.884,43400000.0
2005-05-17 01:52:00,195.892,195.91,195.808,195.867,62700000.0
2005-05-17 01:53:00,195.898,195.942,195.871,195.909,21000000.0
2005-05-17 01:54:00,195.962,196.013,195.931,195.948,70600000.0
2005-05-17 01:55:00,195.93,195.989,195.916,195.941,53900001.0
2005-05-17 01:56:00,195.921,195.965,195.888,195.925,34900000.0
2005-05-17 01:57:00,195.953,195.971,195.844,195.847,23600000.0
2005-05-17 01:58:00,195.867,195.893,195.757,195.757,33200000.0
2005-05-17 01:59:00,195.798,195.826,195.726,195.745,40700000.0
2005-05-17 02:00:00,195.762,195.785,195.716,195.716,58800000.0
2005-05-17 02:01:00,195.74,195.819,195.729,195.8,57400000.0
2005-05-17 02:02:00,195.812,195.815,195.76,195.785,39300000.0
2005-05-17 02:03:00,195.823,195.867,195.801,195.864,48600000.0
2005-05-17 02:04:00,195.843,195.851,195.781,195.785,46200000.0
2005-05-17 02:05:00,195.793,195.873,195.793,195.842,30200000.0
2005-05-17 02:06:00,195.817,195.839,195.796,195.817,41700000.0
2005-05-17 02:07:00,195.774,195.816,195.759,195.781,37500000.0
2005-05-17 02:08:00,195.749,195.774,195.722,195.734,39200000.0
2005-05-17 02:09:00,195.739,195.748,195.695,195.713,24000000.0
2005-05-17 02:10:00,195.745,195.775,195.681,195.72,72200000.0
2005-05-17 02:11:00,195.68,195.714,195.659,195.707,91200000.0
2005-05-17 02:12:00,195.722,195.731,195.648,195.685,47500000.0
2005-05-17 02:13:00,195.648,195.681,195.625,195.66,25900000.0
2005-05-17 02:14:00,195.659,195.664,195.598,195.632,73600000.0
2005-05-17 02:15:00,195.652,195.659,195.606,195.649,59400001.0
2005-05-17 02:16:00,195.66,195.669,195.607,195.627,91399999.0
2005-05-17 02:17:00,195.623,195.647,195.582,195.612,54799999.0
2005-05-17 02:18:00,195.575,195.614,195.545,195.595,22800000.0
2005-05-17 02:19:00,195.61,195.66,195.608,195.66,29400000.0
2005-05-17 02:20:00,195.638,195.701,195.628,195.691,51000000.0
2005-05-17 02:21:00,195.669,195.669,195.625,195.648,63500002.0
2005-05-17 02:22:00,195.638,195.656,195.579,195.581,57100000.0
2005-05-17 02:23:00,195.576,195.628,195.559,195.608,52500001.0
2005-05-17 02:24:00,195.61,195.622,195.564,195.606,43200000.0
2005-05-17 02:25:00,195.575,195.631,195.558,195.629,50800001.0
2005-05-17 02:26:00,195.612,195.629,195.589,195.613,54800000.0
2005-05-17 02:27:00,195.616,195.62,195.536,195.607,61000000.0
2005-05-17 02:28:00,195.599,195.639,195.562,195.63,47500000.0
2005-05-17 02:29:00,195.629,195.639,195.605,195.625,49500000.0
2005-05-17 02:30:00,195.6,195.659,195.591,195.628,47200000.0
2005-05-17 02:31:00,195.646,195.698,195.622,195.694,28600000.0
2005-05-17 02:32:00,195.673,195.704,195.647,195.68,51800000.0
2005-05-17 02:33:00,195.663,195.749,195.649,195.749,40300000.0
2005-05-17 02:34:00,195.757,195.762,195.696,195.742,47900000.0
2005-05-17 02:35:00,195.757,195.762,195.701,195.759,58000000.0
2005-05-17 02:36:00,195.708,195.75,195.708,195.748,23800000.0
2005-05-17 02:37:00,195.747,195.755,195.69,195.705,54800000.0
2005-05-17 02:38:00,195.715,195.745,195.698,195.734,43500000.0
2005-05-17 02:39:00,195.725,195.749,195.696,195.727,47000000.0
2005-05-17 02:40:00,195.73,195.755,195.688,195.755,51800000.0
2005-05-17 02:41:00,195.803,195.812,195.745,195.776,47400001.0
2005-05-17 02:42:00,195.837,195.839,195.767,195.796,31400000.0
2005-05-17 02:43:00,195.786,195.813,195.759,195.781,53099999.0
2005-05-17 02:44:00,195.77,195.835,195.758,195.817,40200000.0
2005-05-17 02:45:00,195.792,195.816,195.757,195.803,21100000.0
2005-05-17 02:46:00,195.748,195.816,195.748,195.805,41200000.0
2005-05-17 02:47:00,195.819,195.819,195.747,195.762,76599999.0
2005-05-17 02:48:00,195.82,195.83,195.778,195.778,71900001.0
2005-05-17 02:49:00,195.76,195.835,195.746,195.819,50400000.0
2005-05-17 02:50:00,195.834,195.844,195.783,195.838,61800000.0
2005-05-17 02:51:00,195.896,195.896,195.85,195.874,46100000.0
2005-05-17 02:52:00,195.88,195.905,195.863,195.887,47200000.0
2005-05-17 02:53:00,195.872,195.898,195.857,195.862,54400000.0
2005-05-17 02:54:00,195.872,195.9,195.838,195.881,65099999.0
2005-05-17 02:55:00,195.862,195.877,195.794,195.821,34300000.0
2005-05-17 02:56:00,195.83,195.873,195.814,195.866,58500001.0
2005-05-17 02:57:00,195.897,195.897,195.834,195.852,75700000.0
2005-05-17 02:58:00,195.848,195.86,195.827,195.832,47099999.0
2005-05-17 02:59:00,195.821,195.877,195.815,195.845,43500000.0
2005-05-17 03:00:00,195.811,195.894,195.794,195.894,40000000.0
2005-05-17 03:01:00,195.907,195.915,195.868,195.905,71699999.0
2005-05-17 03:02:00,195.897,195.937,195.879,195.92,27800000.0
2005-05-17 03:03:00,195.936,195.961,195.917,195.951,39800000.0
2005-05-17 03:04:00,195.982,195.989,195.932,195.946,66000001.0
2005-05-17 03:05:00,195.962,195.978,195.912,195.938,70099999.0
2005-05-17 03:06:00,195.935,195.956,195.894,195.912,31600000.0
2005-05-17 03:07:00,195.954,195.957,195.901,195.925,79100000.0
2005-05-17 03:08:00,195.967,195.994,195.94,195.971,70300000.0
2005-05-17 03:09:00,195.995,196.007,195.949,195.965,54900000.0
2005-05-17 03:10:00,195.979,195.994,195.958,195.976,55000000.0
2005-05-17 03:11:00,196.003,196.003,195.955,195.971,77200000.0
2005-05-17 03:12:00,195.958,195.976,195.935,195.958,45800000.0
2005-05-17 03:13:00,195.975,196.002,195.945,195.945,46300000.0
2005-05-17 03:14:00,195.987,195.998,195.949,195.982,66099999.0
2005-05-17 03:15:00,195.992,196.019,195.965,196.007,39600000.0
2005-05-17 03:16:00,196.005,196.012,195.959,195.965,62900000.0
2005-05-17 03:17:00,195.945,195.981,195.92,195.924,62500000.0
2005-05-17 03:18:00,195.928,195.969,195.899,195.959,58999999.0
2005-05-17 03:19:00,195.96,196.002,195.939,195.973,44600000.0
2005-05-17 03:20:00,195.913,195.998,195.909,195.998,43000000.0
2005-05-17 03:21:00,195.977,196.017,195.954,195.997,63700000.0
2005-05-17 03:22:00,196.055,196.077,195.962,196.036,48400000.0
2005-05-17 03:23:00,196.079,196.096,196.046,196.046,62500000.0
2005-05-17 03:24:00,196.048,196.054,196.017,196.053,54900000.0
2005-05-17 03:25:00,196.039,196.041,195.99,196.026,77099999.0
2005-05-17 03:26:00,196.003,196.028,196.0,196.002,28900000.0
2005-05-17 03:27:00,196.034,196.05,196.006,196.021,43599999.0
2005-05-17 03:28:00,196.013,196.013,195.985,195.992,43599999.0
2005-05-17 03:29:00,195.99,196.084,195.99,196.074,43800000.0
2005-05-17 03:30:00,196.048,196.064,196.001,196.001,76699999.0
2005-05-17 03:31:00,196.016,196.016,195.946,195.954,52000000.0
2005-05-17 03:32:00,195.951,196.012,195.931,196.012,88800000.0
2005-05-17 03:33:00,195.991,196.006,195.956,195.984,34700000.0
2005-05-17 03:34:00,195.955,196.028,195.955,196.018,53800000.0
2005-05-17 03:35:00,196.008,196.027,195.973,195.976,63299999.0
2005-05-17 03:36:00,195.96,196.045,195.959,196.032,47800000.0
2005-05-17 03:37:00,196.024,196.048,195.995,196.041,50300000.0
2005-05-17 03:38:00,196.053,196.097,196.03,196.097,47500001.0
2005-05-17 03:39:00,196.047,196.087,196.011,196.045,74100002.0
2005-05-17 03:40:00,195.998,196.072,195.989,196.071,32900000.0
2005-05-17 03:41:00,196.079,196.079,196.016,196.063,68500000.0
2005-05-17 03:42:00,196.06,196.093,196.033,196.064,64600000.0
2005-05-17 03:43:00,196.062,196.081,196.001,196.017,42200000.0
2005-05-17 03:44:00,196.054,196.054,196.016,196.036,53400001.0
2005-05-17 03:45:00,196.023,196.071,196.005,196.071,72600001.0
2005-05-17 03:46:00,196.028,196.071,196.028,196.06,65800000.0
2005-05-17 03:47:00,196.069,196.084,196.027,196.05,60600000.0
2005-05-17 03:48:00,196.065,196.079,196.017,196.038,55700000.0
2005-05-17 03:49:00,196.033,196.108,196.028,196.099,63400000.0
2005-05-17 03:50:00,196.147,196.165,196.099,196.141,45400000.0
2005-05-17 03:51:00,196.125,196.212,196.091,196.167,57800001.0
2005-05-17 03:52:00,196.16,196.264,196.16,196.264,65000000.0
2005-05-17 03:53:00,196.233,196.289,196.216,196.289,58400001.0
2005-05-17 03:54:00,196.32,196.342,196.267,196.336,69300000.0
2005-05-17 03:55:00,196.337,196.35,196.292,196.324,41800000.0
2005-05-17 03:56:00,196.313,196.362,196.313,196.333,43900000.0
2005-05-17 03:57:00,196.352,196.361,196.306,196.344,43300000.0
2005-05-17 03:58:00,196.313,196.397,196.313,196.397,42600000.0
2005-05-17 03:59:00,196.38,196.389,196.33,196.341,24100000.0
2005-05-17 04:00:00,196.323,196.372,196.311,196.366,70599999.0
2005-05-17 04:01:00,196.325,196.359,196.31,196.342,51500000.0
2005-05-17 04:02:00,196.355,196.372,196.314,196.372,77500000.0
2005-05-17 04:03:00,196.369,196.382,196.325,196.348,36000000.0
2005-05-17 04:04:00,196.361,196.362,196.319,196.326,38300000.0
2005-05-17 04:05:00,196.383,196.4,196.307,196.378,47600000.0
2005-05-17 04:06:00,196.366,196.465,196.348,196.455,75300001.0
2005-05-17 04:07:00,196.447,196.475,196.419,196.46,64000000.0
2005-05-17 04:08:00,196.437,196.506,196.423,196.49,49300000.0
2005-05-17 04:09:00,196.458,196.503,196.449,196.475,65700001.0
2005-05-17 04:10:00,196.455,196.519,196.442,196.484,63899999.0
2005-05-17 04:11:00,196.492,196.549,196.474,196.507,52100000.0
2005-05-17 04:12:00,196.508,196.549,196.505,196.53,31000000.0
2005-05-17 04:13:00,196.565,196.592,196.539,196.579,23800000.0
2005-05-17 04:14:00,196.612,196.633,196.556,196.573,43000001.0
2005-05-17 04:15:00,196.552,196.564,196.528,196.556,75200000.0
2005-05-17 04:16:00,196.518,196.567,196.518,196.547,61100000.0
2005-05-17 04:17:00,196.548,196.565,196.534,196.565,56100000.0
2005-05-17 04:18:00,196.552,196.574,196.53,196.574,38100000.0
2005-05-17 04:19:00,196.587,196.606,196.541,196.591,40000000.0
2005-05-17 04:20:00,196.595,196.672,196.587,196.647,25400000.0
2005-05-17 04:21:00,196.639,196.739,196.635,196.737,45400000.0
2005-05-17 04:22:00,196.72,196.72,196.68,196.705,75799999.0
2005-05-17 04:23:00,196.707,196.759,196.707,196.756,66900000.0
2005-05-17 04:24:00,196.748,196.769,196.732,196.769,46200000.0
2005-05-17 04:25:00,196.728,196.793,196.727,196.79,27900000.0
2005-05-17 04:26:00,196.771,196.84,196.771,196.83,93700000.0
2005-05-17 04:27:00,196.796,196.886,196.78,196.84,59200000.0
2005-05-17 04:28:00,196.79,196.881,196.783,196.865,39100000.0
2005-05-17 04:29:00,196.863,196.871,196.747,196.747,50100000.0
2005-05-17 04:30:00,196.738,196.795,196.716,196.757,37300000.0
2005-05-17 04:31:00,196.688,196.729,196.676,196.705,25900000.0
2005-05-17 04:32:00,196.67,196.689,196.647,196.651,39200000.0
2005-05-17 04:33:00,196.652,196.653,196.6,196.653,14300000.0
2005-05-17 04:34:00,196.635,196.642,196.596,196.616,22000000.0
2005-05-17 04:35:00,196.615,196.649,196.606,196.619,74800001.0
2005-05-17 04:36:00,196.613,196.668,196.58,196.666,72400000.0
2005-05-17 04:37:00,196.622,196.637,196.588,196.594,61300000.0
2005-05-17 04:38:00,196.611,196.627,196.549,196.572,68299998.0
2005-05-17 04:39:00,196.625,196.646,196.607,196.634,46400000.0
2005-05-17 04:40:00,196.613,196.629,196.581,196.591,51000000.0
2005-05-17 04:41:00,196.573,196.626,196.557,196.615,41700000.0
2005-05-17 04:42:00,196.588,196.626,196.573,196.619,61400000.0
2005-05-17 04:43:00,196.618,196.642,196.598,196.598,52200000.0
2005-05-17 04:44:00,196.63,196.642,196.569,196.642,49900000.0
2005-05-17 04:45:00,196.605,196.651,196.604,196.634,52200000.0
2005-05-17 04:46:00,196.573,196.672,196.564,196.622,96400000.0
2005-05-17 04:47:00,196.629,196.642,196.58,196.593,48100000.0
2005-05-17 04:48:00,196.635,196.687,196.61,196.68,84399999.0
2005-05-17 04:49:00,196.66,196.664,196.604,196.61,45699999.0
2005-05-17 04:50:00,196.63,196.638,196.598,196.621,67100000.0
2005-05-17 04:51:00,196.642,196.642,196.587,196.587,46600000.0
2005-05-17 04:52:00,196.593,196.633,196.591,196.63,93300000.0
2005-05-17 04:53:00,196.634,196.644,196.607,196.625,76699999.0
2005-05-17 04:54:00,196.662,196.662,196.583,196.62,77000001.0
2005-05-17 04:55:00,196.605,196.636,196.598,196.616,27800000.0
2005-05-17 04:56:00,196.583,196.653,196.583,196.634,27100000.0
2005-05-17 04:57:00,196.605,196.633,196.574,196.601,55800000.0
2005-05-17 04:58:00,196.612,196.666,196.612,196.624,58200000.0
2005-05-17 04:59:00,196.563,196.627,196.563,196.578,53200000.0
2005-05-17 05:00:00,196.552,196.654,196.552,196.637,22100000.0
2005-05-17 05:01:00,196.572,196.592,196.522,196.563,67899999.0
2005-05-17 05:02:00,196.585,196.592,196.523,196.556,57600000.0
2005-05-17 05:03:00,196.538,196.566,196.507,196.543,58899999.0
2005-05-17 05:04:00,196.556,196.57,196.515,196.526,52599999.0
2005-05-17 05:05:00,196.539,196.585,196.508,196.585,45100000.0
2005-05-17 05:06:00,196.519,196.603,196.516,196.59,63499999.0
2005-05-17 05:07:00,196.576,196.576,196.513,196.543,79200000.0
2005-05-17 05:08:00,196.528,196.591,196.518,196.573,83399999.0
2005-05-17 05:09:00,196.585,196.608,196.543,196.573,36700000.0
2005-05-17 05:10:00,196.569,196.616,196.539,196.6,58399999.0
2005-05-17 05:11:00,196.55,196.587,196.535,196.567,29800000.0
2005-05-17 05:12:00,196.602,196.602,196.533,196.559,34200000.0
2005-05-17 05:13:00,196.524,196.566,196.509,196.525,67800000.0
2005-05-17 05:14:00,196.569,196.572,196.491,196.515,42500000.0
2005-05-17 05:15:00,196.501,196.567,196.493,196.557,21600000.0
2005-05-17 05:16:00,196.549,196.586,196.534,196.586,29300000.0
2005-05-17 05:17:00,196.562,196.576,196.531,196.559,34200000.0
2005-05-17 05:18:00,196.534,196.561,196.509,196.54,41500000.0
2005-05-17 05:19:00,196.512,196.527,196.471,196.498,40500000.0
2005-05-17 05:20:00,196.512,196.52,196.48,196.51,46700000.0
2005-05-17 05:21:00,196.506,196.522,196.479,196.515,66300000.0
2005-05-17 05:22:00,196.527,196.536,196.493,196.532,51800000.0
2005-05-17 05:23:00,196.521,196.548,196.501,196.537,50800000.0
2005-05-17 05:24:00,196.565,196.568,196.511,196.523,128900000.0
2005-05-17 05:25:00,196.529,196.55,196.521,196.549,70600000.0
2005-05-17 05:26:00,196.564,196.587,196.535,196.573,60200001.0
2005-05-17 05:27:00,196.566,196.58,196.521,196.56,67300000.0
2005-05-17 05:28:00,196.584,196.586,196.52,196.545,31100000.0
2005-05-17 05:29:00,196.572,196.584,196.529,196.557,35200000.0
2005-05-17 05:30:00,196.598,196.598,196.54,196.581,23800000.0
2005-05-17 05:31:00,196.543,196.59,196.514,196.524,44300000.0
2005-05-17 05:32:00,196.53,196.566,196.515,196.52,51600000.0
2005-05-17 05:33:00,196.502,196.554,196.485,196.485,55200001.0
2005-05-17 05:34:00,196.53,196.603,196.511,196.601,52799999.0
2005-05-17 05:35:00,196.57,196.576,196.525,196.565,68100000.0
2005-05-17 05:36:00,196.564,196.572,196.511,196.511,52700000.0
2005-05-17 05:37:00,196.548,196.571,196.526,196.57,61100001.0
2005-05-17 05:38:00,196.498,196.585,196.498,196.585,61600001.0
2005-05-17 05:39:00,196.572,196.59,196.55,196.558,22400000.0
2005-05-17 05:40:00,196.602,196.614,196.56,196.612,59400000.0
2005-05-17 05:41:00,196.562,196.62,196.562,196.564,54400000.0
2005-05-17 05:42:00,196.578,196.614,196.559,196.599,59900000.0
2005-05-17 05:43:00,196.558,196.612,196.551,196.586,52400000.0
2005-05-17 05:44:00,196.662,196.662,196.6,196.622,17800000.0
2005-05-17 05:45:00,196.62,196.644,196.604,196.641,66400000.0
2005-05-17 05:46:00,196.626,196.654,196.624,196.629,46500000.0
2005-05-17 05:47:00,196.619,196.649,196.611,196.649,28800000.0
2005-05-17 05:48:00,196.669,196.669,196.609,196.653,66700000.0
2005-05-17 05:49:00,196.663,196.663,196.612,196.661,51000000.0
2005-05-17 05:50:00,196.582,196.625,196.581,196.622,57300000.0
2005-05-17 05:51:00,196.624,196.631,196.564,196.581,47700000.0
2005-05-17 05:52:00,196.603,196.619,196.568,196.584,129500000.0
2005-05-17 05:53:00,196.578,196.65,196.573,196.65,31000000.0
2005-05-17 05:54:00,196.631,196.664,196.618,196.65,73300000.0
2005-05-17 05:55:00,196.652,196.667,196.596,196.614,63500000.0
2005-05-17 05:56:00,196.614,196.616,196.533,196.536,105400000.0
2005-05-17 05:57:00,196.621,196.622,196.567,196.567,39500000.0
2005-05-17 05:58:00,196.637,196.647,196.583,196.602,51500000.0
2005-05-17 05:59:00,196.582,196.603,196.561,196.596,50700000.0
2005-05-17 06:00:00,196.6,196.603,196.539,196.558,29600000.0
2005-05-17 06:01:00,196.586,196.59,196.539,196.581,70400000.0
2005-05-17 06:02:00,196.572,196.592,196.547,196.592,31900000.0
2005-05-17 06:03:00,196.566,196.595,196.53,196.594,43900000.0
2005-05-17 06:04:00,196.563,196.633,196.552,196.615,72899998.0
2005-05-17 06:05:00,196.598,196.626,196.579,196.621,78500000.0
2005-05-17 06:06:00,196.659,196.659,196.581,196.581,48900000.0
2005-05-17 06:07:00,196.589,196.599,196.559,196.577,49600000.0
2005-05-17 06:08:00,196.591,196.596,196.578,196.582,44500000.0
2005-05-17 06:09:00,196.594,196.613,196.58,196.592,71400001.0
2005-05-17 06:10:00,196.623,196.627,196.581,196.593,55299999.0
2005-05-17 06:11:00,196.535,196.637,196.535,196.628,48400000.0
2005-05-17 06:12:00,196.578,196.643,196.571,196.628,39500000.0
2005-05-17 06:13:00,196.621,196.643,196.604,196.637,87600000.0
2005-05-17 06:14:00,196.607,196.643,196.6,196.637,80600000.0
2005-05-17 06:15:00,196.636,196.64,196.597,196.611,58200000.0
2005-05-17 06:16:00,196.633,196.648,196.599,196.628,57800000.0
2005-05-17 06:17:00,196.619,196.634,196.602,196.63,63800001.0
2005-05-17 06:18:00,196.627,196.65,196.605,196.605,85600000.0
2005-05-17 06:19:00,196.644,196.644,196.578,196.584,52099999.0
2005-05-17 06:20:00,196.625,196.676,196.607,196.647,39300000.0
2005-05-17 06:21:00,196.669,196.672,196.625,196.656,55099999.0
2005-05-17 06:22:00,196.682,196.704,196.671,196.677,33100000.0
2005-05-17 06:23:00,196.709,196.711,196.636,196.636,63900000.0
2005-05-17 06:24:00,196.675,196.712,196.672,196.688,37600000.0
2005-05-17 06:25:00,196.706,196.731,196.7,196.71,25300000.0
2005-05-17 06:26:00,196.693,196.748,196.684,196.735,62200000.0
2005-05-17 06:27:00,196.734,196.755,196.693,196.753,71700000.0
2005-05-17 06:28:00,196.728,196.742,196.701,196.729,59100000.0
2005-05-17 06:29:00,196.746,196.758,196.717,196.758,55000001.0
2005-05-17 06:30:00,196.762,196.776,196.728,196.731,25400000.0
2005-05-17 06:31:00,196.744,196.784,196.729,196.77,72899999.0
2005-05-17 06:32:00,196.756,196.768,196.727,196.745,82599999.0
2005-05-17 06:33:00,196.709,196.763,196.709,196.763,29900000.0
2005-05-17 06:34:00,196.771,196.776,196.717,196.742,33000000.0
2005-05-17 06:35:00,196.758,196.758,196.719,196.747,56700000.0
2005-05-17 06:36:00,196.777,196.78,196.748,196.778,58800001.0
2005-05-17 06:37:00,196.792,196.807,196.75,196.807,70400001.0
2005-05-17 06:38:00,196.797,196.797,196.754,196.788,46100000.0
2005-05-17 06:39:00,196.8,196.826,196.788,196.818,61300000.0
2005-05-17 06:40:00,196.817,196.837,196.788,196.815,45900000.0
2005-05-17 06:41:00,196.837,196.872,196.816,196.863,47100000.0
2005-05-17 06:42:00,196.85,196.908,196.835,196.868,95400000.0
2005-05-17 06:43:00,196.863,196.884,196.795,196.799,75500001.0
2005-05-17 06:44:00,196.801,196.819,196.787,196.8,63000001.0
2005-05-17 06:45:00,196.788,196.816,196.759,196.816,57800001.0
2005-05-17 06:46:00,196.754,196.809,196.754,196.804,43900000.0
2005-05-17 06:47:00,196.778,196.818,196.766,196.81,13500000.0
2005-05-17 06:48:00,196.839,196.839,196.765,196.821,90400000.0
2005-05-17 06:49:00,196.836,196.851,196.792,196.792,24000000.0
2005-05-17 06:50:00,196.803,196.852,196.78,196.832,52000000.0
2005-05-17 06:51:00,196.831,196.876,196.799,196.836,49900000.0
2005-05-17 06:52:00,196.873,196.877,196.803,196.851,93700001.0
2005-05-17 06:53:00,196.835,196.86,196.817,196.86,56500000.0
2005-05-17 06:54:00,196.833,196.843,196.796,196.814,44500000.0
2005-05-17 06:55:00,196.805,196.825,196.781,196.795,41300000.0
2005-05-17 06:56:00,196.79,196.817,196.751,196.775,71400000.0
2005-05-17 06:57:00,196.745,196.813,196.745,196.808,34400000.0
2005-05-17 06:58:00,196.771,196.837,196.771,196.834,45600001.0
2005-05-17 06:59:00,196.835,196.839,196.777,196.83,53000000.0
2005-05-17 07:00:00,196.808,196.852,196.779,196.842,50800000.0
2005-05-17 07:01:00,196.844,196.868,196.793,196.81,40300000.0
2005-05-17 07:02:00,196.791,196.847,196.788,196.811,34300000.0
2005-05-17 07:03:00,196.843,196.86,196.786,196.804,37100000.0
2005-05-17 07:04:00,196.779,196.853,196.772,196.784,41000000.0
2005-05-17 07:05:00,196.797,196.866,196.781,196.866,61700000.0
2005-05-17 07:06:00,196.864,196.883,196.783,196.783,56300000.0
2005-05-17 07:07:00,196.808,196.86,196.796,196.852,68199999.0
2005-05-17 07:08:00,196.841,196.868,196.813,196.861,51600000.0
2005-05-17 07:09:00,196.865,196.865,196.792,196.792,19400000.0
2005-05-17 07:10:00,196.81,196.872,196.8,196.87,26300000.0
2005-05-17 07:11:00,196.867,196.877,196.796,196.815,46600000.0
2005-05-17 07:12:00,196.872,196.881,196.818,196.837,70300001.0
2005-05-17 07:13:00,196.85,196.887,196.838,196.869,42700000.0
2005-05-17 07:14:00,196.813,196.871,196.802,196.869,62100000.0
2005-05-17 07:15:00,196.828,196.858,196.818,196.827,58500001.0
2005-05-17 07:16:00,196.84,196.888,196.84,196.87,51500000.0
2005-05-17 07:17:00,196.867,196.895,196.854,196.883,45300001.0
2005-05-17 07:18:00,196.89,196.931,196.879,196.914,57400000.0
2005-05-17 07:19:00,196.934,196.988,196.905,196.967,55300000.0
2005-05-17 07:20:00,196.977,196.978,196.926,196.946,62200000.0
2005-05-17 07:21:00,196.969,196.991,196.947,196.955,43300000.0
2005-05-17 07:22:00,196.992,197.016,196.971,197.012,34300000.0
2005-05-17 07:23:00,197.062,197.062,196.982,197.008,29700000.0
2005-05-17 07:24:00,197.034,197.055,196.976,197.039,67700001.0
2005-05-17 07:25:00,197.059,197.09,197.021,197.087,50199999.0
2005-05-17 07:26:00,197.147,197.164,197.111,197.118,42900000.0
2005-05-17 07:27:00,197.118,197.156,197.1,197.108,60300000.0
2005-05-17 07:28:00,197.136,197.144,197.102,197.12,51800000.0
2005-05-17 07:29:00,197.118,197.155,197.09,197.155,68200001.0
2005-05-17 07:30:00,197.173,197.248,197.159,197.248,70500000.0
2005-05-17 07:31:00,197.209,197.248,197.191,197.199,52000000.0
2005-05-17 07:32:00,197.218,197.231,197.179,197.204,18900000.0
2005-05-17 07:33:00,197.203,197.253,197.2,197.23,57100000.0
2005-05-17 07:34:00,197.239,197.246,197.179,197.195,55900001.0
2005-05-17 07:35:00,197.237,197.245,197.192,197.223,36900000.0
2005-05-17 07:36:00,197.237,197.237,197.192,197.208,35500000.0
2005-05-17 07:37:00,197.223,197.266,197.202,197.266,54700000.0
2005-05-17 07:38:00,197.248,197.272,197.238,197.24,42100000.0
2005-05-17 07:39:00,197.264,197.264,197.184,197.185,69600000.0
2005-05-17 07:40:00,197.21,197.217,197.123,197.154,25700000.0
2005-05-17 07:41:00,197.162,197.164,197.099,197.099,10300000.0
2005-05-17 07:42:00,197.14,197.141,197.052,197.052,51400001.0
2005-05-17 07:43:00,197.133,197.133,197.069,197.081,25000000.0
2005-05-17 07:44:00,197.088,197.121,197.075,197.085,38200001.0
2005-05-17 07:45:00,197.172,197.172,197.095,197.1,51500000.0
2005-05-17 07:46:00,197.123,197.158,197.099,197.124,66700000.0
2005-05-17 07:47:00,197.093,197.136,197.075,197.124,39400000.0
2005-05-17 07:48:00,197.103,197.154,197.095,197.143,26400000.0
2005-05-17 07:49:00,197.118,197.154,197.096,197.152,24500000.0
2005-05-17 07:50:00,197.142,197.148,197.083,197.099,39000000.0
2005-05-17 07:51:00,197.099,197.139,197.088,197.102,67400000.0
2005-05-17 07:52:00,197.095,197.137,197.066,197.077,72599999.0
2005-05-17 07:53:00,197.077,197.147,197.063,197.119,44499999.0
2005-05-17 07:54:00,197.103,197.132,197.083,197.107,36900000.0
2005-05-17 07:55:00,197.103,197.138,197.076,197.124,33700000.0
2005-05-17 07:56:00,197.127,197.145,197.081,197.083,66600000.0
2005-05-17 07:57:00,197.071,197.103,197.054,197.056,51300000.0
2005-05-17 07:58:00,197.035,197.073,197.025,197.047,56799999.0
2005-05-17 07:59:00,197.0,197.04,196.98,197.028,62800001.0
2005-05-17 08:00:00,197.032,197.036,196.938,196.967,46500000.0
2005-05-17 08:01:00,196.966,196.983,196.939,196.945,64300000.0
2005-05-17 08:02:00,196.952,196.952,196.874,196.919,41100000.0
2005-05-17 08:03:00,196.871,196.915,196.871,196.873,102600000.0
2005-05-17 08:04:00,196.878,196.917,196.875,196.897,42400000.0
2005-05-17 08:05:00,196.908,196.941,196.895,196.93,79500000.0
2005-05-17 08:06:00,196.94,196.94,196.903,196.935,68000001.0
2005-05-17 08:07:00,196.967,196.977,196.917,196.969,82200000.0
2005-05-17 08:08:00,197.025,197.025,196.964,196.978,43199999.0
2005-05-17 08:09:00,196.991,197.026,196.974,197.003,62000000.0
2005-05-17 08:10:00,196.97,196.991,196.942,196.969,37800000.0
2005-05-17 08:11:00,196.974,196.995,196.954,196.976,54699999.0
2005-05-17 08:12:00,196.982,197.008,196.965,196.999,27400000.0
2005-05-17 08:13:00,197.008,197.053,197.007,197.042,55100001.0
2005-05-17 08:14:00,196.989,197.034,196.969,196.993,48300000.0
2005-05-17 08:15:00,196.951,197.008,196.944,196.984,38700000.0
2005-05-17 08:16:00,196.982,196.982,196.932,196.937,66700001.0
2005-05-17 08:17:00,196.975,197.005,196.942,196.981,47900000.0
2005-05-17 08:18:00,196.971,197.041,196.971,197.033,55500000.0
2005-05-17 08:19:00,197.042,197.043,196.958,196.958,40000000.0
2005-05-17 08:20:00,196.993,197.017,196.946,196.964,40000000.0
2005-05-17 08:21:00,196.975,197.066,196.963,196.993,33000000.0
2005-05-17 08:22:00,197.017,197.017,196.962,196.969,36200000.0
2005-05-17 08:23:00,196.955,196.997,196.937,196.939,93800000.0
2005-05-17 08:24:00,196.919,196.963,196.904,196.958,35700000.0
2005-05-17 08:25:00,196.929,196.944,196.893,196.905,48500000.0
2005-05-17 08:26:00,196.912,196.928,196.896,196.912,43500000.0
2005-05-17 08:27:00,196.898,196.938,196.886,196.907,49999999.0
2005-05-17 08:28:00,196.937,196.944,196.874,196.874,50400000.0
2005-05-17 08:29:00,196.932,196.934,196.881,196.89,90600000.0
2005-05-17 08:30:00,196.87,196.903,196.867,196.892,44200000.0
2005-05-17 08:31:00,196.866,196.888,196.851,196.879,56400000.0
2005-05-17 08:32:00,196.867,196.873,196.799,196.861,73699999.0
2005-05-17 08:33:00,196.809,196.844,196.788,196.824,55100000.0
2005-05-17 08:34:00,196.814,196.83,196.785,196.83,76300000.0
2005-05-17 08:35:00,196.778,196.799,196.759,196.793,38800000.0
2005-05-17 08:36:00,196.78,196.807,196.755,196.8,25900000.0
2005-05-17 08:37:00,196.759,196.827,196.741,196.79,39100000.0
2005-05-17 08:38:00,196.835,196.849,196.767,196.835,60500001.0
2005-05-17 08:39:00,196.852,196.869,196.831,196.854,81800000.0
2005-05-17 08:40:00,196.866,196.872,196.831,196.845,25000000.0
2005-05-17 08:41:00,196.843,196.866,196.824,196.842,69299999.0
2005-05-17 08:42:00,196.86,196.86,196.728,196.728,48800000.0
2005-05-17 08:43:00,196.712,196.749,196.684,196.696,36000000.0
2005-05-17 08:44:00,196.675,196.734,196.675,196.707,63000001.0
2005-05-17 08:45:00,196.686,196.775,196.686,196.753,40100000.0
2005-05-17 08:46:00,196.742,196.752,196.721,196.738,22500000.0
2005-05-17 08:47:00,196.698,196.76,196.695,196.723,74400000.0
2005-05-17 08:48:00,196.725,196.739,196.685,196.685,50400000.0
2005-05-17 08:49:00,196.681,196.713,196.668,196.687,45200000.0
2005-05-17 08:50:00,196.655,196.704,196.642,196.699,35100000.0
2005-05-17 08:51:00,196.643,196.671,196.616,196.647,45700000.0
2005-05-17 08:52:00,196.642,196.67,196.609,196.633,49100000.0
2005-05-17 08:53:00,196.65,196.688,196.628,196.688,70999999.0
2005-05-17 08:54:00,196.679,196.716,196.679,196.701,39700000.0
2005-05-17 08:55:00,196.693,196.724,196.681,196.702,51800000.0
2005-05-17 08:56:00,196.715,196.728,196.676,196.708,42900000.0
2005-05-17 08:57:00,196.695,196.751,196.675,196.751,42600001.0
2005-05-17 08:58:00,196.749,196.757,196.706,196.728,62700001.0
2005-05-17 08:59:00,196.731,196.754,196.702,196.754,61999999.0
2005-05-17 09:00:00,196.728,196.76,196.714,196.746,33100000.0
2005-05-17 09:01:00,196.757,196.77,196.703,196.733,57300000.0
2005-05-17 09:02:00,196.74,196.764,196.715,196.734,39800000.0
2005-05-17 09:03:00,196.717,196.759,196.713,196.748,82400001.0
2005-05-17 09:04:00,196.737,196.777,196.723,196.76,53100000.0
2005-05-17 09:05:00,196.783,196.826,196.773,196.826,68599999.0
2005-05-17 09:06:00,196.832,196.832,196.751,196.763,52000000.0
2005-05-17 09:07:00,196.758,196.782,196.743,196.767,41300000.0
2005-05-17 09:08:00,196.74,196.782,196.73,196.772,36400000.0
2005-05-17 09:09:00,196.755,196.798,196.74,196.784,46300000.0
2005-05-17 09:10:00,196.799,196.799,196.748,196.773,31100000.0
2005-05-17 09:11:00,196.751,196.773,196.736,196.773,63700000.0
2005-05-17 09:12:00,196.743,196.795,196.739,196.791,41900000.0
2005-05-17 09:13:00,196.77,196.804,196.76,196.791,56600000.0
2005-05-17 09:14:00,196.802,196.81,196.787,196.788,46700000.0
2005-05-17 09:15:00,196.79,196.843,196.778,196.814,50300000.0
2005-05-17 09:16:00,196.787,196.812,196.774,196.807,38900000.0
2005-05-17 09:17:00,196.798,196.801,196.728,196.728,71100000.0
2005-05-17 09:18:00,196.738,196.76,196.682,196.721,46900000.0
2005-05-17 09:19:00,196.732,196.744,196.678,196.698,22600000.0
2005-05-17 09:20:00,196.732,196.754,196.702,196.726,64300000.0
2005-05-17 09:21:00,196.746,196.771,196.736,196.771,45599999.0
2005-05-17 09:22:00,196.75,196.795,196.733,196.773,72100000.0
2005-05-17 09:23:00,196.807,196.809,196.759,196.789,91300001.0
2005-05-17 09:24:00,196.785,196.814,196.764,196.814,53400000.0
2005-05-17 09:25:00,196.827,196.836,196.803,196.831,38600000.0
2005-05-17 09:26:00,196.835,196.847,196.807,196.84,41800000.0
2005-05-17 09:27:00,196.861,196.861,196.836,196.837,48200000.0
2005-05-17 09:28:00,196.87,196.87,196.806,196.848,27900000.0
2005-05-17 09:29:00,196.826,196.86,196.791,196.83,38400000.0
2005-05-17 09:30:00,196.86,196.893,196.845,196.887,21200000.0
2005-05-17 09:31:00,196.903,196.951,196.898,196.951,27100000.0
2005-05-17 09:32:00,196.929,196.971,196.915,196.915,33900000.0
2005-05-17 09:33:00,196.908,196.949,196.896,196.937,36500000.0
2005-05-17 09:34:00,196.933,196.956,196.919,196.946,75600001.0
2005-05-17 09:35:00,196.923,197.021,196.923,197.017,58800000.0
2005-05-17 09:36:00,196.995,197.022,196.981,196.997,31200000.0
2005-05-17 09:37:00,196.99,196.997,196.921,196.935,43500000.0
2005-05-17 09:38:00,196.921,196.958,196.901,196.939,49400000.0
2005-05-17 09:39:00,196.945,196.948,196.912,196.917,48500000.0
2005-05-17 09:40:00,196.967,196.974,196.93,196.938,33800000.0
2005-05-17 09:41:00,196.969,196.969,196.92,196.936,36800000.0
2005-05-17 09:42:00,196.905,196.94,196.905,196.939,31100000.0
2005-05-17 09:43:00,196.945,196.952,196.899,196.944,66900000.0
2005-05-17 09:44:00,196.962,196.962,196.909,196.951,51000000.0
2005-05-17 09:45:00,196.946,196.974,196.926,196.974,55600000.0
2005-05-17 09:46:00,196.969,196.969,196.936,196.936,53700001.0
2005-05-17 09:47:00,196.944,196.944,196.906,196.929,82100000.0
2005-05-17 09:48:00,196.931,196.931,196.899,196.899,45300000.0
2005-05-17 09:49:00,196.889,196.927,196.885,196.885,47400000.0
2005-05-17 09:50:00,196.924,196.951,196.9,196.925,53000000.0
2005-05-17 09:51:00,196.893,196.914,196.87,196.895,34300000.0
2005-05-17 09:52:00,196.876,196.895,196.864,196.874,97099999.0
2005-05-17 09:53:00,196.875,196.903,196.861,196.877,51200000.0
2005-05-17 09:54:00,196.882,196.916,196.865,196.902,97900000.0
2005-05-17 09:55:00,196.911,196.929,196.894,196.929,64099999.0
2005-05-17 09:56:00,196.926,196.947,196.902,196.921,51000000.0
2005-05-17 09:57:00,196.877,196.924,196.877,196.92,59300000.0
2005-05-17 09:58:00,196.923,196.938,196.91,196.929,47100001.0
2005-05-17 09:59:00,196.925,196.925,196.901,196.907,69100000.0
2005-05-17 10:00:00,196.917,196.935,196.899,196.93,57600001.0
2005-05-17 10:01:00,196.939,196.949,196.885,196.894,66700001.0
2005-05-17 10:02:00,196.892,196.912,196.872,196.883,49300000.0
2005-05-17 10:03:00,196.858,196.904,196.849,196.896,66700000.0
2005-05-17 10:04:00,196.871,196.885,196.862,196.877,61299999.0
2005-05-17 10:05:00,196.888,196.94,196.88,196.94,43900000.0
2005-05-17 10:06:00,196.928,196.955,196.916,196.943,37100000.0
2005-05-17 10:07:00,196.93,196.944,196.857,196.861,45900000.0
2005-05-17 10:08:00,196.874,196.874,196.827,196.84,44200000.0
2005-05-17 10:09:00,196.877,196.889,196.827,196.883,71700000.0
2005-05-17 10:10:00,196.915,196.925,196.877,196.905,46300000.0
2005-05-17 10:11:00,196.916,196.946,196.896,196.914,40400000.0
2005-05-17 10:12:00,196.928,196.957,196.918,196.954,47099999.0
2005-05-17 10:13:00,196.92,196.927,196.893,196.903,38300000.0
2005-05-17 10:14:00,196.897,196.919,196.877,196.909,38900000.0
2005-05-17 10:15:00,196.922,196.924,196.884,196.903,52200000.0
2005-05-17 10:16:00,196.907,196.92,196.876,196.888,40800000.0
2005-05-17 10:17:00,196.872,196.927,196.864,196.927,33400000.0
2005-05-17 10:18:00,196.902,196.942,196.896,196.932,50000000.0
2005-05-17 10:19:00,196.924,196.93,196.884,196.909,46400000.0
2005-05-17 10:20:00,196.927,196.927,196.873,196.884,31600000.0
2005-05-17 10:21:00,196.877,196.905,196.872,196.879,65799999.0
2005-05-17 10:22:00,196.899,196.907,196.864,196.869,48400000.0
2005-05-17 10:23:00,196.87,196.899,196.853,196.882,42400000.0
2005-05-17 10:24:00,196.887,196.897,196.825,196.847,48800000.0
2005-05-17 10:25:00,196.848,196.862,196.825,196.837,61100000.0
2005-05-17 10:26:00,196.815,196.868,196.811,196.86,47600000.0
2005-05-17 10:27:00,196.893,196.901,196.843,196.883,61800000.0
2005-05-17 10:28:00,196.901,196.901,196.838,196.843,83200000.0
2005-05-17 10:29:00,196.872,196.872,196.797,196.845,47300001.0
2005-05-17 10:30:00,196.875,196.875,196.759,196.8,46200000.0
2005-05-17 10:31:00,196.805,196.832,196.798,196.826,27000000.0
2005-05-17 10:32:00,196.832,196.881,196.832,196.861,40200000.0
2005-05-17 10:33:00,196.867,196.872,196.83,196.852,68200000.0
2005-05-17 10:34:00,196.848,196.912,196.848,196.874,30600000.0
2005-05-17 10:35:00,196.897,196.897,196.831,196.835,54700000.0
2005-05-17 10:36:00,196.846,196.895,196.843,196.877,49000000.0
2005-05-17 10:37:00,196.851,196.912,196.841,196.904,34800000.0
2005-05-17 10:38:00,196.889,196.914,196.873,196.88,75700000.0
2005-05-17 10:39:00,196.853,196.892,196.82,196.82,67200000.0
2005-05-17 10:40:00,196.788,196.876,196.788,196.876,63900000.0
2005-05-17 10:41:00,196.83,196.851,196.809,196.829,100800000.0
2005-05-17 10:42:00,196.862,196.862,196.804,196.831,61300000.0
2005-05-17 10:43:00,196.796,196.842,196.789,196.808,51900000.0
2005-05-17 10:44:00,196.833,196.845,196.804,196.822,77400001.0
2005-05-17 10:45:00,196.825,196.843,196.802,196.839,50000000.0
2005-05-17 10:46:00,196.835,196.855,196.811,196.832,57799999.0
2005-05-17 10:47:00,196.847,196.847,196.784,196.815,82000001.0
2005-05-17 10:48:00,196.838,196.901,196.815,196.901,70700000.0
2005-05-17 10:49:00,196.894,196.915,196.849,196.849,66900000.0
2005-05-17 10:50:00,196.838,196.866,196.809,196.832,51100000.0
2005-05-17 10:51:00,196.818,196.828,196.788,196.794,75600000.0
2005-05-17 10:52:00,196.81,196.835,196.795,196.819,34300000.0
2005-05-17 10:53:00,196.847,196.853,196.802,196.834,61900000.0
2005-05-17 10:54:00,196.842,196.886,196.823,196.886,98100000.0
2005-05-17 10:55:00,196.9,196.911,196.872,196.897,26300000.0
2005-05-17 10:56:00,196.882,196.98,196.875,196.976,35500000.0
2005-05-17 10:57:00,196.985,197.068,196.97,197.047,37900000.0
2005-05-17 10:58:00,197.06,197.068,196.976,196.998,46400000.0
2005-05-17 10:59:00,196.97,197.003,196.961,196.97,87700001.0
2005-05-17 11:00:00,196.985,196.985,196.915,196.918,70200000.0
2005-05-17 11:01:00,196.911,196.931,196.887,196.893,23300000.0
2005-05-17 11:02:00,196.852,196.863,196.812,196.839,67500001.0
2005-05-17 11:03:00,196.843,196.895,196.837,196.895,23200000.0
2005-05-17 11:04:00,196.911,196.911,196.86,196.875,88600001.0
2005-05-17 11:05:00,196.88,196.903,196.88,196.889,54200000.0
2005-05-17 11:06:00,196.879,196.901,196.867,196.895,27400000.0
2005-05-17 11:07:00,196.894,196.904,196.874,196.893,35000000.0
2005-05-17 11:08:00,196.91,196.928,196.889,196.92,65700000.0
2005-05-17 11:09:00,196.89,196.907,196.884,196.887,24400000.0
2005-05-17 11:10:00,196.912,196.912,196.836,196.845,78200000.0
2005-05-17 11:11:00,196.846,196.872,196.83,196.872,31800000.0
2005-05-17 11:12:00,196.875,196.882,196.842,196.875,38500000.0
2005-05-17 11:13:00,196.833,196.9,196.833,196.883,40400000.0
2005-05-17 11:14:00,196.866,196.953,196.863,196.947,44400000.0
2005-05-17 11:15:00,196.95,196.952,196.911,196.921,58000000.0
2005-05-17 11:16:00,196.913,196.939,196.902,196.939,32300000.0
2005-05-17 11:17:00,196.928,196.959,196.912,196.955,73600002.0
2005-05-17 11:18:00,196.962,197.053,196.962,197.053,29100000.0
2005-05-17 11:19:00,197.057,197.07,197.028,197.057,44500000.0
2005-05-17 11:20:00,197.014,197.102,197.014,197.094,35000000.0
2005-05-17 11:21:00,197.075,197.132,197.07,197.107,44300000.0
2005-05-17 11:22:00,197.096,197.116,197.075,197.112,36100000.0
2005-05-17 11:23:00,197.099,197.128,197.095,197.097,36300001.0
2005-05-17 11:24:00,197.094,197.121,197.066,197.105,48500000.0
2005-05-17 11:25:00,197.078,197.119,197.064,197.108,48500000.0
2005-05-17 11:26:00,197.108,197.116,197.076,197.099,79700001.0
2005-05-17 11:27:00,197.116,197.122,197.078,197.104,44700000.0
2005-05-17 11:28:00,197.116,197.116,197.078,197.092,75999999.0
2005-05-17 11:29:00,197.101,197.136,197.073,197.113,45799999.0
2005-05-17 11:30:00,197.085,197.122,197.069,197.102,71600000.0
2005-05-17 11:31:00,197.124,197.124,197.095,197.097,25900000.0
2005-05-17 11:32:00,197.056,197.12,197.056,197.109,53300000.0
2005-05-17 11:33:00,197.157,197.174,197.131,197.174,51800000.0
2005-05-17 11:34:00,197.205,197.231,197.179,197.213,66700000.0
2005-05-17 11:35:00,197.201,197.235,197.196,197.223,39900000.0
2005-05-17 11:36:00,197.225,197.236,197.197,197.197,82299998.0
2005-05-17 11:37:00,197.177,197.207,197.17,197.205,26600000.0
2005-05-17 11:38:00,197.192,197.192,197.139,197.151,41900000.0
2005-05-17 11:39:00,197.156,197.174,197.142,197.162,45700000.0
2005-05-17 11:40:00,197.168,197.203,197.148,197.203,81499999.0
2005-05-17 11:41:00,197.173,197.191,197.149,197.18,47300000.0
2005-05-17 11:42:00,197.179,197.217,197.178,197.215,79900000.0
2005-05-17 11:43:00,197.222,197.225,197.169,197.185,85200000.0
2005-05-17 11:44:00,197.201,197.235,197.186,197.226,60900000.0
2005-05-17 11:45:00,197.232,197.241,197.183,197.21,55500000.0
2005-05-17 11:46:00,197.2,197.217,197.188,197.205,60500000.0
2005-05-17 11:47:00,197.199,197.224,197.184,197.196,35400000.0
2005-05-17 11:48:00,197.189,197.23,197.187,197.23,55600000.0
2005-05-17 11:49:00,197.216,197.281,197.216,197.267,36400000.0
2005-05-17 11:50:00,197.279,197.282,197.227,197.227,33100000.0
2005-05-17 11:51:00,197.23,197.23,197.196,197.204,37900000.0
2005-05-17 11:52:00,197.172,197.186,197.122,197.129,51300000.0
2005-05-17 11:53:00,197.127,197.236,197.125,197.219,73600000.0
2005-05-17 11:54:00,197.242,197.268,197.231,197.25,32500000.0
2005-05-17 11:55:00,197.254,197.27,197.233,197.269,40000000.0
2005-05-17 11:56:00,197.246,197.283,197.231,197.24,41800000.0
2005-05-17 11:57:00,197.237,197.256,197.222,197.255,92199999.0
2005-05-17 11:58:00,197.235,197.27,197.235,197.256,77199999.0
2005-05-17 11:59:00,197.284,197.298,197.227,197.227,50800001.0
2005-05-17 12:00:00,197.236,197.237,197.2,197.234,49200000.0
2005-05-17 12:01:00,197.24,197.256,197.209,197.248,49200001.0
2005-05-17 12:02:00,197.246,197.253,197.208,197.253,67300000.0
2005-05-17 12:03:00,197.282,197.285,197.234,197.273,28600000.0
2005-05-17 12:04:00,197.293,197.334,197.282,197.316,59000000.0
2005-05-17 12:05:00,197.306,197.312,197.276,197.276,39200000.0
2005-05-17 12:06:00,197.302,197.302,197.269,197.272,63800000.0
2005-05-17 12:07:00,197.275,197.289,197.234,197.234,54400000.0
2005-05-17 12:08:00,197.327,197.336,197.316,197.323,75100000.0
2005-05-17 12:09:00,197.314,197.344,197.314,197.33,69600000.0
2005-05-17 12:10:00,197.348,197.348,197.308,197.314,63500000.0
2005-05-17 12:11:00,197.317,197.329,197.303,197.325,39599999.0
2005-05-17 12:12:00,197.316,197.326,197.303,197.313,78700001.0
2005-05-17 12:13:00,197.304,197.311,197.285,197.303,60800001.0
2005-05-17 12:14:00,197.312,197.315,197.297,197.31,60500000.0
2005-05-17 12:15:00,197.312,197.328,197.307,197.307,41100000.0
2005-05-17 12:16:00,197.316,197.324,197.298,197.298,48800001.0
2005-05-17 12:17:00,197.301,197.308,197.273,197.293,69700001.0
2005-05-17 12:18:00,197.296,197.301,197.265,197.265,32700000.0
2005-05-17 12:19:00,197.261,197.269,197.238,197.265,34200000.0
2005-05-17 12:20:00,197.271,197.29,197.26,197.286,46400000.0
2005-05-17 12:21:00,197.297,197.315,197.277,197.277,28800000.0
2005-05-17 12:22:00,197.231,197.263,197.219,197.263,55400000.0
2005-05-17 12:23:00,197.291,197.291,197.258,197.269,21900000.0
2005-05-17 12:24:00,197.27,197.292,197.247,197.254,42000001.0
2005-05-17 12:25:00,197.269,197.279,197.242,197.275,45200000.0
2005-05-17 12:26:00,197.255,197.285,197.229,197.285,35500000.0
2005-05-17 12:27:00,197.264,197.273,197.244,197.256,26700000.0
2005-05-17 12:28:00,197.3,197.3,197.244,197.244,46300001.0
2005-05-17 12:29:00,197.258,197.262,197.221,197.243,47199999.0
2005-05-17 12:30:00,197.256,197.269,197.238,197.257,38700000.0
2005-05-17 12:31:00,197.248,197.257,197.227,197.243,41000000.0
2005-05-17 12:32:00,197.216,197.229,197.2,197.227,33800000.0
2005-05-17 12:33:00,197.226,197.243,197.211,197.243,39800000.0
2005-05-17 12:34:00,197.223,197.274,197.217,197.256,46199999.0
2005-05-17 12:35:00,197.268,197.281,197.236,197.256,66900001.0
2005-05-17 12:36:00,197.259,197.277,197.246,197.258,35600000.0
2005-05-17 12:37:00,197.244,197.271,197.237,197.237,56400000.0
2005-05-17 12:38:00,197.221,197.226,197.183,197.226,73000000.0
2005-05-17 12:39:00,197.206,197.238,197.195,197.238,86599999.0
2005-05-17 12:40:00,197.242,197.242,197.216,197.217,50900000.0
2005-05-17 12:41:00,197.23,197.249,197.214,197.215,117099999.0
2005-05-17 12:42:00,197.23,197.264,197.214,197.232,32400000.0
2005-05-17 12:43:00,197.254,197.264,197.22,197.22,37900000.0
2005-05-17 12:44:00,197.211,197.243,197.202,197.225,66099998.0
2005-05-17 12:45:00,197.237,197.251,197.221,197.247,53000000.0
2005-05-17 12:46:00,197.272,197.285,197.228,197.229,33900000.0
2005-05-17 12:47:00,197.211,197.239,197.19,197.225,83500000.0
2005-05-17 12:48:00,197.213,197.257,197.213,197.244,19400000.0
2005-05-17 12:49:00,197.206,197.229,197.2,197.203,49400000.0
2005-05-17 12:50:00,197.208,197.23,197.2,197.224,58500000.0
2005-05-17 12:51:00,197.239,197.244,197.219,197.23,71299998.0
2005-05-17 12:52:00,197.201,197.241,197.192,197.21,64400000.0
2005-05-17 12:53:00,197.183,197.242,197.181,197.225,31100000.0
2005-05-17 12:54:00,197.251,197.266,197.214,197.233,79800000.0
2005-05-17 12:55:00,197.216,197.281,197.209,197.252,59600000.0
2005-05-17 12:56:00,197.208,197.241,197.192,197.221,40100000.0
2005-05-17 12:57:00,197.222,197.226,197.173,197.223,27200000.0
2005-05-17 12:58:00,197.226,197.299,197.208,197.294,63200000.0
2005-05-17 12:59:00,197.306,197.395,197.29,197.373,76000000.0
2005-05-17 13:00:00,197.363,197.402,197.359,197.39,37200000.0
2005-05-17 13:01:00,197.364,197.39,197.345,197.369,23100000.0
2005-05-17 13:02:00,197.357,197.362,197.26,197.26,76999999.0
2005-05-17 13:03:00,197.246,197.272,197.22,197.251,42400000.0
2005-05-17 13:04:00,197.245,197.279,197.237,197.248,94400000.0
2005-05-17 13:05:00,197.254,197.259,197.227,197.255,81500000.0
2005-05-17 13:06:00,197.261,197.288,197.254,197.281,45300000.0
2005-05-17 13:07:00,197.25,197.273,197.216,197.23,65300000.0
2005-05-17 13:08:00,197.22,197.249,197.196,197.226,35300000.0
2005-05-17 13:09:00,197.218,197.261,197.206,197.249,26800000.0
2005-05-17 13:10:00,197.247,197.273,197.247,197.26,57300000.0
2005-05-17 13:11:00,197.264,197.289,197.257,197.274,52500000.0
2005-05-17 13:12:00,197.266,197.339,197.264,197.339,41100000.0
2005-05-17 13:13:00,197.329,197.374,197.319,197.363,36600000.0
2005-05-17 13:14:00,197.37,197.372,197.333,197.355,60799999.0
2005-05-17 13:15:00,197.344,197.36,197.337,197.353,27200000.0
2005-05-17 13:16:00,197.365,197.383,197.322,197.369,41400000.0
2005-05-17 13:17:00,197.321,197.346,197.31,197.31,35500000.0
2005-05-17 13:18:00,197.326,197.326,197.283,197.298,86300000.0
2005-05-17 13:19:00,197.265,197.309,197.265,197.292,41900000.0
2005-05-17 13:20:00,197.32,197.32,197.24,197.24,48700000.0
2005-05-17 13:21:00,197.24,197.277,197.214,197.263,22000000.0
2005-05-17 13:22:00,197.232,197.244,197.205,197.237,80200000.0
2005-05-17 13:23:00,197.199,197.221,197.171,197.202,60600000.0
2005-05-17 13:24:00,197.21,197.224,197.186,197.215,37200000.0
2005-05-17 13:25:00,197.214,197.239,197.185,197.226,82500000.0
2005-05-17 13:26:00,197.245,197.245,197.205,197.231,33600000.0
2005-05-17 13:27:00,197.241,197.252,197.21,197.25,46700000.0
2005-05-17 13:28:00,197.212,197.212,197.18,197.18,37500000.0
2005-05-17 13:29:00,197.171,197.215,197.171,197.197,44299999.0
2005-05-17 13:30:00,197.198,197.233,197.19,197.225,60800001.0
2005-05-17 13:31:00,197.252,197.292,197.219,197.292,52700000.0
2005-05-17 13:32:00,197.271,197.295,197.236,197.238,62700000.0
2005-05-17 13:33:00,197.22,197.282,197.212,197.28,35100000.0
2005-05-17 13:34:00,197.239,197.291,197.239,197.282,70400000.0
2005-05-17 13:35:00,197.279,197.293,197.263,197.265,67299999.0
2005-05-17 13:36:00,197.241,197.303,197.23,197.303,39100000.0
2005-05-17 13:37:00,197.299,197.31,197.272,197.288,51599999.0
2005-05-17 13:38:00,197.268,197.28,197.242,197.252,20100000.0
2005-05-17 13:39:00,197.237,197.261,197.207,197.254,31600000.0
2005-05-17 13:40:00,197.255,197.306,197.233,197.306,69300000.0
2005-05-17 13:41:00,197.335,197.344,197.296,197.311,38000000.0
2005-05-17 13:42:00,197.284,197.304,197.267,197.303,40300000.0
2005-05-17 13:43:00,197.337,197.358,197.311,197.334,38700000.0
2005-05-17 13:44:00,197.363,197.371,197.324,197.339,67600000.0
2005-05-17 13:45:00,197.301,197.352,197.297,197.341,55200001.0
2005-05-17 13:46:00,197.339,197.346,197.306,197.317,73100000.0
2005-05-17 13:47:00,197.33,197.33,197.25,197.271,35400000.0
2005-05-17 13:48:00,197.299,197.319,197.263,197.281,47800000.0
2005-05-17 13:49:00,197.304,197.347,197.293,197.341,38600000.0
2005-05-17 13:50:00,197.327,197.328,197.301,197.31,45700000.0
2005-05-17 13:51:00,197.291,197.334,197.275,197.314,48100000.0
2005-05-17 13:52:00,197.299,197.314,197.281,197.297,66299999.0
2005-05-17 13:53:00,197.297,197.32,197.27,197.281,55300000.0
2005-05-17 13:54:00,197.265,197.294,197.25,197.285,45900000.0
2005-05-17 13:55:00,197.225,197.263,197.218,197.246,42500001.0
2005-05-17 13:56:00,197.26,197.282,197.25,197.282,60200001.0
2005-05-17 13:57:00,197.28,197.283,197.248,197.275,69900001.0
2005-05-17 13:58:00,197.264,197.277,197.255,197.262,67600000.0
2005-05-17 13:59:00,197.28,197.28,197.22,197.278,46000001.0
2005-05-17 14:00:00,197.255,197.286,197.244,197.256,56700001.0
2005-05-17 14:01:00,197.254,197.273,197.248,197.254,87600000.0
2005-05-17 14:02:00,197.238,197.27,197.224,197.245,27800000.0
2005-05-17 14:03:00,197.227,197.243,197.158,197.185,54900000.0
2005-05-17 14:04:00,197.191,197.235,197.191,197.224,43500000.0
2005-05-17 14:05:00,197.192,197.232,197.192,197.232,53200000.0
2005-05-17 14:06:00,197.214,197.234,197.193,197.21,28300000.0
2005-05-17 14:07:00,197.216,197.238,197.195,197.217,50200000.0
2005-05-17 14:08:00,197.209,197.218,197.167,197.178,55400000.0
2005-05-17 14:09:00,197.161,197.165,197.105,197.105,55200000.0
2005-05-17 14:10:00,197.109,197.122,197.095,197.111,63700000.0
2005-05-17 14:11:00,197.123,197.168,197.117,197.117,68200000.0
2005-05-17 14:12:00,197.165,197.183,197.13,197.139,36100000.0
2005-05-17 14:13:00,197.109,197.136,197.096,197.127,45900000.0
2005-05-17 14:14:00,197.118,197.131,197.106,197.126,42100000.0
2005-05-17 14:15:00,197.118,197.142,197.093,197.139,57800001.0
2005-05-17 14:16:00,197.135,197.147,197.129,197.147,41399999.0
2005-05-17 14:17:00,197.153,197.187,197.153,197.178,80199999.0
2005-05-17 14:18:00,197.185,197.215,197.165,197.215,53099999.0
2005-05-17 14:19:00,197.201,197.23,197.179,197.203,26300000.0
2005-05-17 14:20:00,197.194,197.227,197.191,197.206,65799999.0
2005-05-17 14:21:00,197.184,197.219,197.17,197.219,66000000.0
2005-05-17 14:22:00,197.189,197.243,197.182,197.236,74500000.0
2005-05-17 14:23:00,197.245,197.245,197.202,197.211,19800000.0
2005-05-17 14:24:00,197.262,197.269,197.228,197.228,32800000.0
2005-05-17 14:25:00,197.235,197.25,197.216,197.216,41800000.0
2005-05-17 14:26:00,197.249,197.257,197.232,197.233,48400000.0
2005-05-17 14:27:00,197.241,197.267,197.236,197.257,59000000.0
2005-05-17 14:28:00,197.243,197.298,197.236,197.298,25300000.0
2005-05-17 14:29:00,197.23,197.287,197.209,197.237,67200002.0
2005-05-17 14:30:00,197.222,197.29,197.203,197.25,117900001.0
2005-05-17 14:31:00,197.298,197.378,197.279,197.287,41700000.0
2005-05-17 14:32:00,197.245,197.344,197.206,197.206,78100001.0
2005-05-17 14:33:00,197.208,197.233,197.187,197.209,69000000.0
2005-05-17 14:34:00,197.209,197.237,197.194,197.237,45600000.0
2005-05-17 14:35:00,197.224,197.251,197.197,197.197,46900000.0
2005-05-17 14:36:00,197.231,197.247,197.174,197.187,31700000.0
2005-05-17 14:37:00,197.163,197.231,197.162,197.212,39600000.0
2005-05-17 14:38:00,197.19,197.202,197.152,197.153,68100000.0
2005-05-17 14:39:00,197.153,197.16,196.999,196.999,62300000.0
2005-05-17 14:40:00,197.003,197.062,196.985,197.062,57600000.0
2005-05-17 14:41:00,197.043,197.092,197.027,197.074,48600000.0
2005-05-17 14:42:00,197.077,197.081,197.031,197.038,96400000.0
2005-05-17 14:43:00,197.071,197.078,197.042,197.045,51300001.0
2005-05-17 14:44:00,197.059,197.106,197.059,197.105,37699999.0
2005-05-17 14:45:00,197.069,197.115,197.069,197.107,52200000.0
2005-05-17 14:46:00,197.086,197.12,197.083,197.108,30799999.0
2005-05-17 14:47:00,197.117,197.137,197.096,197.122,52800000.0
2005-05-17 14:48:00,197.088,197.118,197.074,197.078,35100000.0
2005-05-17 14:49:00,197.091,197.106,197.068,197.083,36700000.0
2005-05-17 14:50:00,197.1,197.113,197.069,197.113,54900000.0
2005-05-17 14:51:00,197.103,197.103,197.047,197.055,91900000.0
2005-05-17 14:52:00,197.078,197.125,197.066,197.105,42800000.0
2005-05-17 14:53:00,197.099,197.116,197.084,197.084,17000000.0
2005-05-17 14:54:00,197.079,197.082,196.983,197.033,68200000.0
2005-05-17 14:55:00,197.037,197.039,197.01,197.037,48400000.0
2005-05-17 14:56:00,197.021,197.098,196.997,197.068,51000000.0
2005-05-17 14:57:00,197.089,197.102,197.054,197.092,77200001.0
2005-05-17 14:58:00,197.054,197.094,197.051,197.081,78699999.0
2005-05-17 14:59:00,197.062,197.094,197.05,197.053,38900000.0
2005-05-17 15:00:00,197.105,197.11,197.06,197.068,29700000.0
2005-05-17 15:01:00,197.102,197.12,197.086,197.108,83700001.0
2005-05-17 15:02:00,197.09,197.099,197.037,197.085,54700000.0
2005-05-17 15:03:00,197.074,197.104,197.058,197.062,41600000.0
2005-05-17 15:04:00,197.087,197.099,197.051,197.062,71800001.0
2005-05-17 15:05:00,197.07,197.094,197.069,197.083,43499999.0
2005-05-17 15:06:00,197.089,197.104,197.072,197.082,42400000.0
2005-05-17 15:07:00,197.095,197.095,197.05,197.058,69000000.0
2005-05-17 15:08:00,197.048,197.071,197.028,197.071,32600001.0
2005-05-17 15:09:00,197.051,197.089,197.049,197.078,43700000.0
2005-05-17 15:10:00,197.035,197.061,197.019,197.044,56600000.0
2005-05-17 15:11:00,197.044,197.053,197.005,197.022,44100000.0
2005-05-17 15:12:00,196.996,197.014,196.981,197.014,34800000.0
2005-05-17 15:13:00,196.993,197.033,196.98,197.033,60000001.0
2005-05-17 15:14:00,197.021,197.021,196.961,197.016,61000000.0
2005-05-17 15:15:00,197.003,197.038,196.983,197.018,41900000.0
2005-05-17 15:16:00,196.986,197.034,196.964,197.012,42099999.0
2005-05-17 15:17:00,197.04,197.052,197.008,197.024,55800001.0
2005-05-17 15:18:00,197.045,197.045,196.998,197.041,64500000.0
2005-05-17 15:19:00,197.08,197.086,197.034,197.036,48100000.0
2005-05-17 15:20:00,197.056,197.077,197.018,197.031,52900000.0
2005-05-17 15:21:00,196.995,197.063,196.992,197.044,24200000.0
2005-05-17 15:22:00,197.03,197.045,197.015,197.032,59200000.0
2005-05-17 15:23:00,197.037,197.05,197.032,197.038,45200000.0
2005-05-17 15:24:00,197.046,197.058,197.019,197.052,61900000.0
2005-05-17 15:25:00,197.065,197.072,197.028,197.05,34500000.0
2005-05-17 15:26:00,197.095,197.096,197.031,197.056,47500000.0
2005-05-17 15:27:00,197.057,197.073,197.042,197.047,35100000.0
2005-05-17 15:28:00,197.049,197.074,197.039,197.072,64100000.0
2005-05-17 15:29:00,197.059,197.089,197.045,197.078,38200000.0
2005-05-17 15:30:00,197.062,197.071,197.051,197.057,61400000.0
2005-05-17 15:31:00,197.061,197.077,197.042,197.077,69499999.0
2005-05-17 15:32:00,197.08,197.105,197.067,197.07,70200000.0
2005-05-17 15:33:00,197.067,197.086,197.046,197.065,46800000.0
2005-05-17 15:34:00,197.07,197.07,197.022,197.036,111900000.0
2005-05-17 15:35:00,197.028,197.052,197.016,197.033,60500001.0
2005-05-17 15:36:00,197.035,197.047,197.0,197.047,28100000.0
2005-05-17 15:37:00,197.039,197.049,197.008,197.023,66400000.0
2005-05-17 15:38:00,196.99,197.003,196.958,196.965,66400000.0
2005-05-17 15:39:00,196.953,196.991,196.936,196.977,41000000.0
2005-05-17 15:40:00,196.971,196.997,196.965,196.981,69900002.0
2005-05-17 15:41:00,196.963,196.988,196.934,196.956,52100000.0
2005-05-17 15:42:00,196.955,196.956,196.891,196.91,77400001.0
2005-05-17 15:43:00,196.919,196.962,196.898,196.938,75199999.0
2005-05-17 15:44:00,196.935,196.951,196.897,196.897,54499999.0
2005-05-17 15:45:00,196.92,196.938,196.895,196.895,20500000.0
2005-05-17 15:46:00,196.923,196.952,196.909,196.945,77800000.0
2005-05-17 15:47:00,196.93,196.958,196.92,196.956,74200000.0
2005-05-17 15:48:00,196.939,196.97,196.929,196.97,47900000.0
2005-05-17 15:49:00,196.946,196.965,196.928,196.965,49700000.0
2005-05-17 15:50:00,196.978,196.978,196.929,196.954,51200000.0
2005-05-17 15:51:00,196.945,196.972,196.929,196.962,42600000.0
2005-05-17 15:52:00,196.977,196.979,196.949,196.966,64600000.0
2005-05-17 15:53:00,196.986,196.986,196.951,196.966,51400001.0
2005-05-17 15:54:00,196.954,196.995,196.934,196.983,49500000.0
2005-05-17 15:55:00,196.989,197.011,196.98,196.991,69700000.0
2005-05-17 15:56:00,196.998,197.051,196.998,197.027,53600000.0
2005-05-17 15:57:00,197.042,197.064,197.009,197.023,43500000.0
2005-05-17 15:58:00,197.033,197.045,196.999,197.01,24600000.0
2005-05-17 15:59:00,197.037,197.05,197.013,197.043,35800000.0
2005-05-17 16:00:00,197.054,197.071,197.019,197.023,21600000.0
2005-05-17 16:01:00,197.049,197.052,196.991,197.025,17500000.0
2005-05-17 16:02:00,197.017,197.026,196.975,196.991,48500000.0
2005-05-17 16:03:00,197.029,197.043,197.007,197.01,18800000.0
2005-05-17 16:04:00,196.991,197.029,196.982,197.015,45800000.0
2005-05-17 16:05:00,197.0,197.058,196.981,197.049,40200000.0
2005-05-17 16:06:00,197.076,197.092,197.051,197.067,35200001.0
2005-05-17 16:07:00,197.073,197.084,197.025,197.04,93700000.0
2005-05-17 16:08:00,197.054,197.073,197.025,197.061,39099999.0
2005-05-17 16:09:00,197.092,197.092,197.011,197.042,23600000.0
2005-05-17 16:10:00,197.036,197.053,197.021,197.053,57400000.0
2005-05-17 16:11:00,197.013,197.046,197.013,197.042,26900000.0
2005-05-17 16:12:00,197.062,197.069,197.027,197.042,30800000.0
2005-05-17 16:13:00,197.05,197.066,197.036,197.066,50100000.0
2005-05-17 16:14:00,197.056,197.069,197.03,197.047,45300000.0
2005-05-17 16:15:00,197.09,197.124,197.067,197.124,45100000.0
2005-05-17 16:16:00,197.114,197.121,197.084,197.105,43700000.0
2005-05-17 16:17:00,197.125,197.14,197.085,197.112,58100001.0
2005-05-17 16:18:00,197.101,197.136,197.096,197.125,50700001.0
2005-05-17 16:19:00,197.127,197.127,197.108,197.119,72399999.0
2005-05-17 16:20:00,197.113,197.129,197.1,197.109,52600000.0
2005-05-17 16:21:00,197.128,197.137,197.104,197.121,59500000.0
2005-05-17 16:22:00,197.13,197.131,197.095,197.116,60000000.0
2005-05-17 16:23:00,197.099,197.113,197.083,197.104,35000000.0
2005-05-17 16:24:00,197.121,197.138,197.101,197.136,67800000.0
2005-05-17 16:25:00,197.138,197.202,197.12,197.202,45200000.0
2005-05-17 16:26:00,197.186,197.235,197.181,197.217,61700000.0
2005-05-17 16:27:00,197.201,197.213,197.182,197.204,63900000.0
2005-05-17 16:28:00,197.225,197.228,197.183,197.206,51700000.0
2005-05-17 16:29:00,197.212,197.231,197.198,197.216,68000000.0
2005-05-17 16:30:00,197.227,197.253,197.211,197.253,52100000.0
2005-05-17 16:31:00,197.235,197.284,197.209,197.255,35900000.0
2005-05-17 16:32:00,197.267,197.292,197.253,197.289,80299999.0
2005-05-17 16:33:00,197.276,197.29,197.255,197.287,67200001.0
2005-05-17 16:34:00,197.272,197.294,197.262,197.266,47800000.0
2005-05-17 16:35:00,197.23,197.272,197.202,197.207,45700000.0
2005-05-17 16:36:00,197.234,197.243,197.191,197.207,64899999.0
2005-05-17 16:37:00,197.216,197.243,197.197,197.237,104700000.0
2005-05-17 16:38:00,197.231,197.243,197.217,197.227,36600000.0
2005-05-17 16:39:00,197.261,197.277,197.237,197.246,62000000.0
2005-05-17 16:40:00,197.267,197.27,197.217,197.232,95500002.0
2005-05-17 16:41:00,197.229,197.268,197.217,197.228,86600000.0
2005-05-17 16:42:00,197.222,197.242,197.203,197.223,21300000.0
2005-05-17 16:43:00,197.2,197.244,197.197,197.231,88100000.0
2005-05-17 16:44:00,197.238,197.243,197.214,197.24,71600001.0
2005-05-17 16:45:00,197.214,197.245,197.202,197.206,49800000.0
2005-05-17 16:46:00,197.187,197.202,197.143,197.143,59300001.0
2005-05-17 16:47:00,197.167,197.174,197.133,197.167,94900000.0
2005-05-17 16:48:00,197.147,197.191,197.136,197.178,49600000.0
2005-05-17 16:49:00,197.161,197.217,197.141,197.217,30700000.0
2005-05-17 16:50:00,197.211,197.23,197.173,197.198,57899999.0
2005-05-17 16:51:00,197.181,197.211,197.178,197.211,88700001.0
2005-05-17 16:52:00,197.211,197.226,197.186,197.224,40100000.0
2005-05-17 16:53:00,197.235,197.258,197.219,197.25,47200000.0
2005-05-17 16:54:00,197.239,197.253,197.204,197.204,31600000.0
2005-05-17 16:55:00,197.198,197.234,197.198,197.231,50300000.0
2005-05-17 16:56:00,197.241,197.241,197.195,197.195,62600000.0
2005-05-17 16:57:00,197.175,197.209,197.15,197.169,29600000.0
2005-05-17 16:58:00,197.146,197.169,197.118,197.135,40800000.0
2005-05-17 16:59:00,197.157,197.162,197.114,197.162,50800000.0
2005-05-17 17:00:00,197.172,197.203,197.158,197.163,83299998.0
2005-05-17 17:01:00,197.181,197.207,197.173,197.177,82500000.0
2005-05-17 17:02:00,197.172,197.198,197.133,197.133,45500000.0
2005-05-17 17:03:00,197.178,197.186,197.157,197.172,45900000.0
2005-05-17 17:04:00,197.177,197.177,197.122,197.158,59000000.0
2005-05-17 17:05:00,197.174,197.195,197.156,197.165,32800000.0
2005-05-17 17:06:00,197.194,197.194,197.152,197.18,72299999.0
2005-05-17 17:07:00,197.199,197.24,197.171,197.24,59499999.0
2005-05-17 17:08:00,197.221,197.231,197.204,197.223,42600000.0
2005-05-17 17:09:00,197.212,197.229,197.174,197.187,44000000.0
2005-05-17 17:10:00,197.177,197.216,197.17,197.185,64399999.0
2005-05-17 17:11:00,197.202,197.215,197.163,197.172,24400000.0
2005-05-17 17:12:00,197.194,197.203,197.158,197.158,38200001.0
2005-05-17 17:13:00,197.159,197.183,197.124,197.153,36700000.0
2005-05-17 17:14:00,197.168,197.168,197.131,197.149,40600000.0
2005-05-17 17:15:00,197.18,197.18,197.132,197.164,27200000.0
2005-05-17 17:16:00,197.155,197.183,197.153,197.174,53400000.0
2005-05-17 17:17:00,197.163,197.18,197.144,197.153,52000001.0
2005-05-17 17:18:00,197.145,197.155,197.129,197.153,40600000.0
2005-05-17 17:19:00,197.19,197.215,197.18,197.18,65000000.0
2005-05-17 17:20:00,197.15,197.203,197.146,197.188,47500001.0
2005-05-17 17:21:00,197.189,197.198,197.152,197.169,53000000.0
2005-05-17 17:22:00,197.197,197.199,197.155,197.171,51800001.0
2005-05-17 17:23:00,197.181,197.181,197.133,197.149,74900000.0
2005-05-17 17:24:00,197.143,197.249,197.143,197.249,62200001.0
2005-05-17 17:25:00,197.234,197.249,197.192,197.214,74900001.0
2005-05-17 17:26:00,197.224,197.234,197.204,197.216,29600000.0
2005-05-17 17:27:00,197.214,197.238,197.187,197.207,33000000.0
2005-05-17 17:28:00,197.207,197.221,197.196,197.208,25400000.0
2005-05-17 17:29:00,197.223,197.226,197.204,197.205,85500000.0
2005-05-17 17:30:00,197.183,197.218,197.177,197.204,41500000.0
2005-05-17 17:31:00,197.222,197.239,197.175,197.201,32300000.0
2005-05-17 17:32:00,197.194,197.218,197.178,197.218,46100000.0
2005-05-17 17:33:00,197.206,197.227,197.204,197.227,54800001.0
2005-05-17 17:34:00,197.193,197.225,197.19,197.22,70700000.0
2005-05-17 17:35:00,197.201,197.225,197.177,197.225,66800000.0
2005-05-17 17:36:00,197.21,197.249,197.201,197.246,64100000.0
2005-05-17 17:37:00,197.238,197.238,197.192,197.214,49900000.0
2005-05-17 17:38:00,197.215,197.29,197.212,197.29,53300001.0
2005-05-17 17:39:00,197.254,197.273,197.23,197.273,38700000.0
2005-05-17 17:40:00,197.254,197.258,197.232,197.257,73100000.0
2005-05-17 17:41:00,197.23,197.25,197.22,197.243,28800000.0
2005-05-17 17:42:00,197.208,197.229,197.178,197.204,29000000.0
2005-05-17 17:43:00,197.17,197.2,197.151,197.183,55700000.0
2005-05-17 17:44:00,197.167,197.176,197.147,197.148,33400000.0
2005-05-17 17:45:00,197.114,197.137,197.089,197.122,39200000.0
2005-05-17 17:46:00,197.132,197.145,197.11,197.132,48900000.0
2005-05-17 17:47:00,197.154,197.154,197.121,197.122,42800000.0
2005-05-17 17:48:00,197.137,197.145,197.102,197.102,66800000.0
2005-05-17 17:49:00,197.1,197.101,197.05,197.05,22200000.0
2005-05-17 17:50:00,197.085,197.104,197.066,197.084,85700000.0
2005-05-17 17:51:00,197.103,197.147,197.076,197.135,36900000.0
2005-05-17 17:52:00,197.145,197.145,197.115,197.125,26100001.0
2005-05-17 17:53:00,197.123,197.135,197.11,197.13,38400000.0
2005-05-17 17:54:00,197.133,197.145,197.094,197.103,84899999.0
2005-05-17 17:55:00,197.125,197.125,197.072,197.117,50500000.0
2005-05-17 17:56:00,197.059,197.094,197.042,197.094,93599999.0
2005-05-17 17:57:00,197.093,197.153,197.093,197.148,25900000.0
2005-05-17 17:58:00,197.135,197.15,197.118,197.121,64800000.0
2005-05-17 17:59:00,197.123,197.154,197.118,197.119,57200000.0
2005-05-17 18:00:00,197.137,197.137,197.1,197.115,68999999.0
2005-05-17 18:01:00,197.14,197.142,197.078,197.1,464299999.0
2005-05-17 18:02:00,197.107,197.151,197.093,197.141,700499999.0
2005-05-17 18:03:00,197.154,197.157,197.107,197.13,577800000.0
2005-05-17 18:04:00,197.124,197.151,197.109,197.124,454900002.0
2005-05-17 18:05:00,197.137,197.146,197.076,197.095,708000001.0
2005-05-17 18:06:00,197.138,197.158,197.084,197.1,740500000.0
2005-05-17 18:07:00,197.115,197.134,197.084,197.117,762700004.0
2005-05-17 18:08:00,197.118,197.137,197.086,197.133,551199995.0
2005-05-17 18:09:00,197.119,197.144,197.097,197.128,433700000.0
2005-05-17 18:10:00,197.094,197.139,197.085,197.122,578300002.0
2005-05-17 18:11:00,197.1,197.149,197.091,197.11,431500000.0
2005-05-17 18:12:00,197.096,197.128,197.072,197.118,333100000.0
2005-05-17 18:13:00,197.099,197.126,197.085,197.115,530300003.0
2005-05-17 18:14:00,197.124,197.151,197.081,197.135,719199998.0
2005-05-17 18:15:00,197.095,197.133,197.094,197.11,709899996.0
2005-05-17 18:16:00,197.097,197.168,197.071,197.135,709600000.0
2005-05-17 18:17:00,197.139,197.166,197.096,197.137,283700000.0
2005-05-17 18:18:00,197.127,197.132,197.087,197.12,373400001.0
2005-05-17 18:19:00,197.115,197.156,197.102,197.138,442299997.0
2005-05-17 18:20:00,197.113,197.16,197.089,197.107,522099998.0
2005-05-17 18:21:00,197.119,197.159,197.102,197.147,486500002.0
2005-05-17 18:22:00,197.143,197.168,197.116,197.147,540199998.0
2005-05-17 18:23:00,197.159,197.182,197.143,197.16,783499998.0
2005-05-17 18:24:00,197.147,197.189,197.133,197.172,525300000.0
2005-05-17 18:25:00,197.148,197.175,197.134,197.15,503299998.0
2005-05-17 18:26:00,197.154,197.187,197.132,197.16,385000003.0
2005-05-17 18:27:00,197.166,197.18,197.103,197.162,370100000.0
2005-05-17 18:28:00,197.178,197.195,197.136,197.185,410600001.0
2005-05-17 18:29:00,197.171,197.192,197.137,197.185,495500001.0
2005-05-17 18:30:00,197.183,197.202,197.149,197.185,351100001.0
2005-05-17 18:31:00,197.118,197.194,197.118,197.186,347399998.0
2005-05-17 18:32:00,197.19,197.226,197.17,197.212,440800002.0
2005-05-17 18:33:00,197.22,197.247,197.148,197.198,492500001.0
2005-05-17 18:34:00,197.177,197.239,197.177,197.225,394800001.0
2005-05-17 18:35:00,197.233,197.243,197.184,197.208,462800000.0
2005-05-17 18:36:00,197.174,197.208,197.126,197.145,203900000.0
2005-05-17 18:37:00,197.145,197.17,197.098,197.157,238900000.0
2005-05-17 18:38:00,197.143,197.146,197.06,197.11,163900001.0
2005-05-17 18:39:00,197.116,197.16,197.108,197.145,178700000.0
2005-05-17 18:40:00,197.145,197.153,197.117,197.138,310200000.0
2005-05-17 18:41:00,197.13,197.156,197.111,197.129,272599999.0
2005-05-17 18:42:00,197.125,197.148,197.1,197.115,263499999.0
2005-05-17 18:43:00,197.115,197.15,197.046,197.068,115300000.0
2005-05-17 18:44:00,197.055,197.076,197.022,197.04,293900002.0
2005-05-17 18:45:00,197.048,197.071,197.02,197.023,206399998.0
2005-05-17 18:46:00,197.035,197.085,197.035,197.065,202099999.0
2005-05-17 18:47:00,197.062,197.084,197.005,197.005,114200000.0
2005-05-17 18:48:00,197.085,197.085,197.02,197.085,148800000.0
2005-05-17 18:49:00,197.077,197.096,197.026,197.062,174700000.0
2005-05-17 18:50:00,197.061,197.08,197.041,197.08,275900001.0
2005-05-17 18:51:00,197.055,197.077,197.041,197.077,203800000.0
2005-05-17 18:52:00,197.088,197.088,197.024,197.049,242900000.0
2005-05-17 18:53:00,197.053,197.082,197.026,197.057,230600000.0
2005-05-17 18:54:00,197.078,197.078,197.03,197.056,226800000.0
2005-05-17 18:55:00,197.062,197.076,197.025,197.04,244200000.0
2005-05-17 18:56:00,197.046,197.075,197.037,197.075,40200000.0
2005-05-17 18:57:00,197.027,197.064,196.996,197.054,211000001.0
2005-05-17 18:58:00,197.056,197.065,197.022,197.054,300800001.0
2005-05-17 18:59:00,197.054,197.075,197.047,197.066,324000003.0
2005-05-17 19:00:00,197.048,197.083,197.037,197.083,67099999.0
2005-05-17 19:01:00,197.067,197.1,197.042,197.08,104300000.0
2005-05-17 19:02:00,197.054,197.06,197.024,197.029,208500001.0
2005-05-17 19:03:00,197.053,197.074,197.013,197.061,229400001.0
2005-05-17 19:04:00,197.065,197.08,197.03,197.075,184099999.0
2005-05-17 19:05:00,197.083,197.139,197.076,197.125,167700000.0
2005-05-17 19:06:00,197.087,197.119,197.067,197.094,380199999.0
2005-05-17 19:07:00,197.107,197.117,197.078,197.078,315300001.0
2005-05-17 19:08:00,197.09,197.114,197.034,197.05,322900000.0
2005-05-17 19:09:00,197.069,197.086,197.033,197.08,163499999.0
2005-05-17 19:10:00,197.058,197.075,197.031,197.053,129500000.0
2005-05-17 19:11:00,197.039,197.051,197.037,197.04,36000000.0
2005-05-17 19:12:00,197.026,197.076,197.009,197.047,97100000.0
2005-05-17 19:13:00,197.053,197.07,197.016,197.031,202700000.0
2005-05-17 19:14:00,197.02,197.053,196.993,197.005,251000002.0
2005-05-17 19:15:00,197.053,197.068,197.025,197.052,313200000.0
2005-05-17 19:16:00,197.067,197.067,197.022,197.023,22100000.0
2005-05-17 19:17:00,197.032,197.056,197.014,197.047,109900000.0
2005-05-17 19:18:00,197.033,197.052,197.01,197.038,248800001.0
2005-05-17 19:19:00,197.038,197.041,197.004,197.027,216100000.0
2005-05-17 19:20:00,197.025,197.032,197.005,197.019,220800001.0
2005-05-17 19:21:00,197.04,197.04,197.003,197.017,150700000.0
2005-05-17 19:22:00,197.029,197.063,197.014,197.031,148100001.0
2005-05-17 19:23:00,197.044,197.062,197.013,197.044,374800002.0
2005-05-17 19:24:00,197.04,197.06,196.995,197.055,122500000.0
2005-05-17 19:25:00,197.056,197.094,197.034,197.071,188200000.0
2005-05-17 19:26:00,197.062,197.071,197.025,197.052,614200001.0
2005-05-17 19:27:00,197.032,197.05,196.993,197.022,228900001.0
2005-05-17 19:28:00,197.015,197.016,196.983,197.008,215300000.0
2005-05-17 19:29:00,197.014,197.024,196.999,197.015,58299999.0
2005-05-17 19:30:00,196.938,197.006,196.934,196.986,309200002.0
2005-05-17 19:31:00,196.985,196.996,196.952,196.971,155500000.0
2005-05-17 19:32:00,196.942,196.998,196.916,196.939,369300002.0
2005-05-17 19:33:00,196.949,196.987,196.932,196.98,173900000.0
2005-05-17 19:34:00,196.945,196.972,196.914,196.914,225700001.0
2005-05-17 19:35:00,196.925,196.964,196.9,196.94,331600002.0
2005-05-17 19:36:00,196.967,196.97,196.944,196.962,237500001.0
2005-05-17 19:37:00,196.976,196.979,196.956,196.975,86200000.0
2005-05-17 19:38:00,196.958,196.968,196.919,196.933,168500000.0
2005-05-17 19:39:00,196.962,196.971,196.895,196.895,160300000.0
2005-05-17 19:40:00,196.956,196.958,196.921,196.924,275900001.0
2005-05-17 19:41:00,196.964,196.974,196.934,196.934,355300001.0
2005-05-17 19:42:00,196.966,196.976,196.915,196.948,169300000.0
2005-05-17 19:43:00,196.966,196.985,196.948,196.95,48900000.0
2005-05-17 19:44:00,196.95,197.007,196.932,196.978,283500001.0
2005-05-17 19:45:00,196.995,197.002,196.957,196.995,118100000.0
2005-05-17 19:46:00,197.009,197.03,196.981,196.99,156800000.0
2005-05-17 19:47:00,197.008,197.008,196.975,196.978,26200000.0
2005-05-17 19:48:00,196.985,197.005,196.97,196.972,212000002.0
2005-05-17 19:49:00,196.95,196.987,196.938,196.961,142800000.0
2005-05-17 19:50:00,196.948,196.984,196.926,196.984,155399999.0
2005-05-17 19:51:00,196.983,197.006,196.968,196.994,154699999.0
2005-05-17 19:52:00,196.939,196.982,196.936,196.982,99600000.0
2005-05-17 19:53:00,196.945,196.976,196.945,196.951,149299999.0
2005-05-17 19:54:00,196.96,197.002,196.956,197.002,162400000.0
2005-05-17 19:55:00,196.983,196.987,196.957,196.982,45500000.0
2005-05-17 19:56:00,196.975,197.016,196.964,197.005,132300000.0
2005-05-17 19:57:00,197.008,197.029,196.956,197.005,141600000.0
2005-05-17 19:58:00,197.028,197.031,196.971,197.009,250300001.0
2005-05-17 19:59:00,197.026,197.026,196.986,196.995,308900000.0
2005-05-17 20:00:00,196.975,196.988,196.949,196.964,103400000.0
2005-05-17 20:01:00,196.969,196.983,196.889,196.939,92700000.0
2005-05-17 20:02:00,196.943,196.972,196.92,196.962,140200001.0
2005-05-17 20:03:00,196.966,196.992,196.957,196.974,90000000.0
2005-05-17 20:04:00,196.96,196.98,196.94,196.948,115200000.0
2005-05-17 20:05:00,196.942,196.971,196.934,196.97,137900000.0
2005-05-17 20:06:00,196.976,196.985,196.944,196.958,256500002.0
2005-05-17 20:07:00,196.97,196.981,196.939,196.945,157500000.0
2005-05-17 20:08:00,196.955,196.955,196.901,196.934,217500001.0
2005-05-17 20:09:00,196.937,196.953,196.897,196.951,141900000.0
2005-05-17 20:10:00,196.932,196.969,196.915,196.937,118600000.0
2005-05-17 20:11:00,196.958,196.958,196.9,196.934,279899997.0
2005-05-17 20:12:00,196.935,196.963,196.91,196.923,506900000.0
2005-05-17 20:13:00,196.925,196.955,196.907,196.925,110800000.0
2005-05-17 20:14:00,196.867,196.931,196.863,196.909,194200002.0
2005-05-17 20:15:00,196.893,196.929,196.88,196.885,279800000.0
2005-05-17 20:16:00,196.903,196.94,196.866,196.894,277700000.0
2005-05-17 20:17:00,196.888,196.937,196.887,196.927,74100000.0
2005-05-17 20:18:00,196.914,196.947,196.903,196.931,124200000.0
2005-05-17 20:19:00,196.932,196.937,196.882,196.921,91100000.0
2005-05-17 20:20:00,196.904,196.94,196.866,196.928,217700000.0
2005-05-17 20:21:00,196.923,196.93,196.9,196.916,130600000.0
2005-05-17 20:22:00,196.911,196.948,196.907,196.931,249000000.0
2005-05-17 20:23:00,196.938,196.957,196.893,196.934,205100002.0
2005-05-17 20:24:00,196.938,196.977,196.93,196.941,163899998.0
2005-05-17 20:25:00,196.863,196.975,196.863,196.94,287499999.0
2005-05-17 20:26:00,196.945,196.963,196.821,196.895,311099998.0
2005-05-17 20:27:00,196.872,196.925,196.835,196.882,140800000.0
2005-05-17 20:28:00,196.882,196.913,196.852,196.881,355499998.0
2005-05-17 20:29:00,196.88,196.962,196.851,196.91,455700000.0
2005-05-17 20:30:00,196.921,197.045,196.883,197.033,567499999.0
2005-05-17 20:31:00,197.051,197.055,196.945,196.963,381900002.0
2005-05-17 20:32:00,196.937,196.972,196.875,196.895,502200000.0
2005-05-17 20:33:00,196.895,196.938,196.889,196.932,216100001.0
2005-05-17 20:34:00,196.945,196.966,196.914,196.954,161399999.0
2005-05-17 20:35:00,196.948,197.093,196.925,197.064,146400001.0
2005-05-17 20:36:00,197.063,197.071,196.985,197.0,176900000.0
2005-05-17 20:37:00,196.992,196.999,196.956,196.982,81499999.0
2005-05-17 20:38:00,196.989,197.091,196.986,197.027,261799999.0
2005-05-17 20:39:00,197.029,197.049,197.002,197.039,219500000.0
2005-05-17 20:40:00,197.031,197.049,196.949,196.98,388200001.0
2005-05-17 20:41:00,196.968,196.993,196.897,196.972,215599999.0
2005-05-17 20:42:00,196.984,197.093,196.954,197.04,181000000.0
2005-05-17 20:43:00,197.062,197.073,197.019,197.053,302600000.0
2005-05-17 20:44:00,197.081,197.096,197.038,197.058,429400002.0
2005-05-17 20:45:00,197.064,197.066,197.04,197.041,259700000.0
2005-05-17 20:46:00,197.042,197.095,197.004,197.091,234700000.0
2005-05-17 20:47:00,197.085,197.126,197.002,197.009,219600000.0
2005-05-17 20:48:00,196.995,197.031,196.943,196.991,168600000.0
2005-05-17 20:49:00,197.03,197.105,196.988,197.073,130400001.0
2005-05-17 20:50:00,197.081,197.091,197.03,197.049,356700000.0
2005-05-17 20:51:00,197.041,197.057,197.014,197.016,172600001.0
2005-05-17 20:52:00,197.012,197.051,196.984,197.022,102000000.0
2005-05-17 20:53:00,197.018,197.041,196.989,197.025,260299999.0
2005-05-17 20:54:00,196.966,197.043,196.966,197.027,110100000.0
2005-05-17 20:55:00,197.035,197.059,196.989,197.032,295599999.0
2005-05-17 20:56:00,197.022,197.032,196.944,196.962,202600000.0
2005-05-17 20:57:00,196.96,196.986,196.923,196.97,263000001.0
2005-05-17 20:58:00,196.979,197.003,196.949,196.949,378199999.0
2005-05-17 20:59:00,196.962,196.982,196.919,196.956,460100001.0
2005-05-17 21:00:00,196.97,196.98,196.924,196.96,475399998.0
2005-05-17 21:01:00,196.977,196.995,196.941,196.96,506500000.0
2005-05-17 21:02:00,196.962,197.013,196.936,197.013,170300001.0
2005-05-17 21:03:00,197.022,197.068,196.993,197.068,238100000.0
2005-05-17 21:04:00,197.082,197.104,197.047,197.08,95100000.0
2005-05-17 21:05:00,197.078,197.106,197.038,197.092,100300000.0
2005-05-17 21:06:00,197.067,197.078,197.023,197.056,153300002.0
2005-05-17 21:07:00,197.078,197.082,197.002,197.047,179100001.0
2005-05-17 21:08:00,197.031,197.058,196.988,197.034,148800000.0
2005-05-17 21:09:00,197.032,197.049,197.006,197.042,80700000.0
2005-05-17 21:10:00,197.039,197.066,196.993,197.059,79700000.0
2005-05-17 21:11:00,197.027,197.056,197.006,197.026,99899999.0
2005-05-17 21:12:00,197.043,197.048,196.995,196.995,108800000.0
2005-05-17 21:13:00,197.024,197.089,196.996,197.037,184199999.0
2005-05-17 21:14:00,197.083,197.098,197.041,197.07,362600003.0
2005-05-17 21:15:00,197.08,197.083,197.03,197.045,261600001.0
2005-05-17 21:16:00,197.068,197.096,197.054,197.055,115699999.0
2005-05-17 21:17:00,197.062,197.08,197.025,197.08,299699999.0
2005-05-17 21:18:00,197.078,197.117,197.059,197.102,170499999.0
2005-05-17 21:19:00,197.138,197.193,197.136,197.158,174599999.0
2005-05-17 21:20:00,197.158,197.257,197.143,197.254,364400002.0
2005-05-17 21:21:00,197.267,197.321,197.225,197.289,220500001.0
2005-05-17 21:22:00,197.262,197.277,197.207,197.234,195399999.0
2005-05-17 21:23:00,197.24,197.249,197.191,197.23,152600000.0
2005-05-17 21:24:00,197.205,197.231,197.141,197.17,273900000.0
2005-05-17 21:25:00,197.175,197.186,197.144,197.184,287300000.0
2005-05-17 21:26:00,197.195,197.21,197.134,197.134,102700000.0
2005-05-17 21:27:00,197.135,197.169,197.103,197.103,157199999.0
2005-05-17 21:28:00,197.125,197.15,197.11,197.118,184200001.0
2005-05-17 21:29:00,197.129,197.134,197.081,197.123,71100000.0
2005-05-17 21:30:00,197.137,197.146,197.116,197.138,69600000.0
2005-05-17 21:31:00,197.117,197.129,197.096,197.12,37700000.0
2005-05-17 21:32:00,197.095,197.1,197.07,197.07,110299998.0
2005-05-17 21:33:00,197.135,197.135,197.046,197.108,125500000.0
2005-05-17 21:34:00,197.115,197.12,197.084,197.107,101100000.0
2005-05-17 21:35:00,197.115,197.124,197.092,197.118,35700000.0
2005-05-17 21:36:00,197.153,197.209,197.138,197.167,75099999.0
2005-05-17 21:37:00,197.152,197.195,197.093,197.099,153000000.0
2005-05-17 21:38:00,197.084,197.103,197.045,197.061,53099999.0
2005-05-17 21:39:00,197.078,197.095,197.049,197.053,62699999.0
2005-05-17 21:40:00,197.026,197.054,197.025,197.034,28200000.0
2005-05-17 21:41:00,197.001,197.045,197.001,197.038,49900000.0
2005-05-17 21:42:00,197.06,197.071,196.996,197.025,162600000.0
2005-05-17 21:43:00,197.047,197.047,196.97,197.008,55300001.0
2005-05-17 21:44:00,197.023,197.072,197.017,197.065,192500001.0
2005-05-17 21:45:00,197.086,197.138,197.029,197.116,116400001.0
2005-05-17 21:46:00,197.123,197.135,197.071,197.103,78000000.0
2005-05-17 21:47:00,197.088,197.117,197.046,197.077,66400000.0
2005-05-17 21:48:00,197.067,197.107,197.038,197.078,111100000.0
2005-05-17 21:49:00,197.044,197.096,197.031,197.067,116300001.0
2005-05-17 21:50:00,197.069,197.074,197.035,197.066,74200002.0
2005-05-17 21:51:00,197.052,197.11,197.05,197.082,95699999.0
2005-05-17 21:52:00,197.052,197.085,197.023,197.029,46600000.0
2005-05-17 21:53:00,196.995,197.015,196.958,197.002,53400000.0
2005-05-17 21:54:00,196.976,197.003,196.924,196.96,98399999.0
2005-05-17 21:55:00,196.967,196.977,196.922,196.922,43600000.0
2005-05-17 21:56:00,196.905,196.97,196.895,196.97,50700001.0
2005-05-17 21:57:00,196.968,197.043,196.967,197.036,43100000.0
2005-05-17 21:58:00,197.037,197.037,196.982,196.987,34800000.0
2005-05-17 21:59:00,197.012,197.074,196.974,197.051,145500000.0
2005-05-17 22:00:00,197.045,197.1,197.045,197.072,210300001.0
2005-05-17 22:01:00,197.056,197.063,197.018,197.061,209799999.0
2005-05-17 22:02:00,197.038,197.066,196.995,197.027,222100000.0
2005-05-17 22:03:00,197.035,197.064,196.999,197.027,88100001.0
2005-05-17 22:04:00,197.007,197.082,197.006,197.053,125600000.0
2005-05-17 22:05:00,197.044,197.045,197.021,197.04,86800001.0
2005-05-17 22:06:00,197.074,197.082,197.057,197.058,72500000.0
2005-05-17 22:07:00,197.043,197.064,197.034,197.036,65000000.0
2005-05-17 22:08:00,197.044,197.066,197.039,197.066,76200000.0
2005-05-17 22:09:00,197.069,197.09,197.058,197.09,47200000.0
2005-05-17 22:10:00,197.089,197.095,197.045,197.053,40800000.0
2005-05-17 22:11:00,197.053,197.127,197.037,197.097,49900000.0
2005-05-17 22:12:00,197.078,197.081,197.042,197.07,103200000.0
2005-05-17 22:13:00,197.094,197.096,197.045,197.064,35900000.0
2005-05-17 22:14:00,197.092,197.092,197.039,197.063,17100000.0
2005-05-17 22:15:00,197.076,197.126,197.063,197.107,148100000.0
2005-05-17 22:16:00,197.097,197.109,197.04,197.065,207800000.0
2005-05-17 22:17:00,197.011,197.063,197.008,197.055,60300000.0
2005-05-17 22:18:00,197.054,197.082,197.045,197.051,47700000.0
2005-05-17 22:19:00,197.034,197.063,197.023,197.051,56900000.0
2005-05-17 22:20:00,197.057,197.066,197.031,197.051,45100000.0
2005-05-17 22:21:00,197.065,197.068,197.027,197.027,62600000.0
2005-05-17 22:22:00,197.032,197.058,197.029,197.033,80100000.0
2005-05-17 22:23:00,197.027,197.055,197.022,197.028,125200000.0
2005-05-17 22:24:00,197.052,197.052,196.967,196.982,60400000.0
2005-05-17 22:25:00,197.046,197.059,196.995,197.038,56500000.0
2005-05-17 22:26:00,197.067,197.07,197.024,197.026,21800000.0
2005-05-17 22:27:00,197.03,197.053,197.018,197.03,184000001.0
2005-05-17 22:28:00,197.032,197.032,196.998,197.021,27000000.0
2005-05-17 22:29:00,197.026,197.032,197.002,197.017,198600000.0
2005-05-17 22:30:00,197.013,197.032,197.002,197.016,69799999.0
2005-05-17 22:31:00,197.019,197.027,196.999,197.022,51000000.0
2005-05-17 22:32:00,197.002,197.03,196.98,197.019,112500000.0
2005-05-17 22:33:00,197.042,197.07,197.042,197.045,234999999.0
2005-05-17 22:34:00,197.019,197.058,196.988,197.014,272099999.0
2005-05-17 22:35:00,197.056,197.067,197.039,197.05,67000000.0
2005-05-17 22:36:00,197.064,197.094,197.033,197.057,110300001.0
2005-05-17 22:37:00,197.069,197.096,197.052,197.096,80900001.0
2005-05-17 22:38:00,197.11,197.11,197.035,197.046,34300000.0
2005-05-17 22:39:00,197.061,197.076,197.05,197.067,43300001.0
2005-05-17 22:40:00,197.077,197.105,197.051,197.068,88500000.0
2005-05-17 22:41:00,197.085,197.095,197.069,197.084,37700000.0
2005-05-17 22:42:00,197.104,197.109,197.077,197.091,39400000.0
2005-05-17 22:43:00,197.111,197.123,197.07,197.112,48500000.0
2005-05-17 22:44:00,197.127,197.151,197.118,197.134,136700000.0
2005-05-17 22:45:00,197.135,197.152,197.087,197.151,110899999.0
2005-05-17 22:46:00,197.144,197.164,197.129,197.164,60600000.0
2005-05-17 22:47:00,197.131,197.191,197.102,197.169,101899998.0
2005-05-17 22:48:00,197.164,197.176,197.131,197.162,70600000.0
2005-05-17 22:49:00,197.139,197.151,197.112,197.134,39200001.0
2005-05-17 22:50:00,197.133,197.145,197.111,197.122,56599999.0
2005-05-17 22:51:00,197.137,197.164,197.115,197.151,77900000.0
2005-05-17 22:52:00,197.114,197.163,197.109,197.109,39100000.0
2005-05-17 22:53:00,197.166,197.17,197.084,197.152,120500001.0
2005-05-17 22:54:00,197.159,197.159,197.115,197.156,74100000.0
2005-05-17 22:55:00,197.162,197.17,197.136,197.154,50600000.0
2005-05-17 22:56:00,197.145,197.168,197.082,197.082,87600000.0
2005-05-17 22:57:00,197.131,197.145,197.106,197.106,60500000.0
2005-05-17 22:58:00,197.132,197.169,197.122,197.146,54500000.0
2005-05-17 22:59:00,197.106,197.144,197.077,197.127,80600000.0
2005-05-17 23:00:00,197.111,197.17,197.106,197.169,84000000.0
2005-05-17 23:01:00,197.157,197.193,197.155,197.193,46400000.0
2005-05-17 23:02:00,197.158,197.179,197.123,197.149,53200000.0
2005-05-17 23:03:00,197.143,197.156,197.134,197.135,74099999.0
2005-05-17 23:04:00,197.103,197.129,197.08,197.123,47000001.0
2005-05-17 23:05:00,197.104,197.149,197.091,197.143,30200001.0
2005-05-17 23:06:00,197.137,197.137,197.099,197.099,64200000.0
2005-05-17 23:07:00,197.14,197.167,197.118,197.126,45800000.0
2005-05-17 23:08:00,197.125,197.157,197.125,197.157,54300000.0
2005-05-17 23:09:00,197.115,197.121,197.085,197.113,30800000.0
2005-05-17 23:10:00,197.095,197.1,197.07,197.085,84400000.0
2005-05-17 23:11:00,197.072,197.103,197.072,197.086,71300000.0
2005-05-17 23:12:00,197.117,197.127,197.074,197.074,37799999.0
2005-05-17 23:13:00,197.108,197.124,197.095,197.116,57700001.0
2005-05-17 23:14:00,197.097,197.107,197.061,197.062,86399999.0
2005-05-17 23:15:00,197.109,197.138,197.06,197.102,40800000.0
2005-05-17 23:16:00,197.113,197.113,197.077,197.078,46900000.0
2005-05-17 23:17:00,197.091,197.107,197.071,197.096,31600000.0
2005-05-17 23:18:00,197.111,197.111,197.039,197.046,53400000.0
2005-05-17 23:19:00,196.976,197.057,196.974,197.054,22600000.0
2005-05-17 23:20:00,197.048,197.083,197.038,197.07,47700000.0
2005-05-17 23:21:00,197.061,197.074,197.017,197.074,52500000.0
2005-05-17 23:22:00,197.077,197.087,197.04,197.071,73000000.0
2005-05-17 23:23:00,197.061,197.082,197.045,197.076,41800000.0
2005-05-17 23:24:00,197.058,197.058,197.003,197.004,25500000.0
2005-05-17 23:25:00,197.046,197.082,197.024,197.076,58500000.0
2005-05-17 23:26:00,197.072,197.091,197.056,197.082,80599999.0
2005-05-17 23:27:00,197.094,197.105,197.052,197.082,31700000.0
2005-05-17 23:28:00,197.046,197.091,197.042,197.07,75500000.0
2005-05-17 23:29:00,197.117,197.125,197.083,197.083,34900000.0
2005-05-17 23:30:00,197.09,197.09,197.037,197.084,35700000.0
2005-05-17 23:31:00,197.059,197.079,197.035,197.035,72000000.0
2005-05-17 23:32:00,197.067,197.067,197.036,197.048,75900000.0
2005-05-17 23:33:00,197.023,197.073,197.017,197.02,38700000.0
2005-05-17 23:34:00,197.04,197.085,197.039,197.075,33700000.0
2005-05-17 23:35:00,197.084,197.089,197.059,197.082,24400000.0
2005-05-17 23:36:00,197.1,197.108,197.079,197.096,40899999.0
2005-05-17 23:37:00,197.053,197.096,197.049,197.07,83200000.0
2005-05-17 23:38:00,197.073,197.123,197.057,197.123,43500000.0
2005-05-17 23:39:00,197.117,197.117,197.103,197.115,71900001.0
2005-05-17 23:40:00,197.116,197.127,197.07,197.074,51100000.0
2005-05-17 23:41:00,197.11,197.132,197.092,197.109,20500000.0
2005-05-17 23:42:00,197.089,197.128,197.067,197.127,46600001.0
2005-05-17 23:43:00,197.133,197.149,197.111,197.128,57000000.0
2005-05-17 23:44:00,197.106,197.132,197.089,197.12,66100000.0
2005-05-17 23:45:00,197.135,197.141,197.109,197.123,69399999.0
2005-05-17 23:46:00,197.12,197.136,197.11,197.126,30000000.0
2005-05-17 23:47:00,197.113,197.179,197.106,197.126,73400000.0
2005-05-17 23:48:00,197.124,197.157,197.116,197.154,65800000.0
2005-05-17 23:49:00,197.078,197.14,197.062,197.14,61000000.0
2005-05-17 23:50:00,197.148,197.167,197.124,197.147,54399999.0
2005-05-17 23:51:00,197.125,197.162,197.118,197.137,43000000.0
2005-05-17 23:52:00,197.117,197.15,197.113,197.15,39500000.0
2005-05-17 23:53:00,197.151,197.157,197.118,197.118,74800000.0
2005-05-17 23:54:00,197.162,197.162,197.107,197.11,41900000.0
2005-05-17 23:55:00,197.129,197.13,197.055,197.08,41400000.0
2005-05-17 23:56:00,197.13,197.13,197.071,197.111,57500000.0
2005-05-17 23:57:00,197.142,197.142,197.046,197.054,35200000.0
2005-05-17 23:58:00,197.13,197.13,197.086,197.099,67499999.0
2005-05-17 23:59:00,197.085,197.13,197.066,197.13,48200000.0
2005-05-18 00:00:00,197.113,197.123,197.074,197.117,32600000.0
2005-05-18 00:01:00,197.136,197.136,197.073,197.073,42600000.0
2005-05-18 00:02:00,197.114,197.134,197.074,197.115,42400000.0
2005-05-18 00:03:00,197.089,197.128,197.077,197.128,67599999.0
2005-05-18 00:04:00,197.058,197.119,197.058,197.116,38100000.0
2005-05-18 00:05:00,197.133,197.167,197.128,197.141,52999999.0
2005-05-18 00:06:00,197.111,197.155,197.102,197.153,71900000.0
2005-05-18 00:07:00,197.081,197.155,197.081,197.155,42400000.0
2005-05-18 00:08:00,197.105,197.143,197.092,197.143,47900000.0
2005-05-18 00:09:00,197.109,197.128,197.082,197.084,38400000.0
2005-05-18 00:10:00,197.106,197.152,197.103,197.152,51100000.0
2005-05-18 00:11:00,197.121,197.151,197.121,197.138,58500000.0
2005-05-18 00:12:00,197.102,197.141,197.064,197.105,78100000.0
2005-05-18 00:13:00,197.131,197.146,197.097,197.113,86599999.0
2005-05-18 00:14:00,197.101,197.123,197.07,197.07,39000000.0
2005-05-18 00:15:00,197.116,197.138,197.108,197.122,48300000.0
2005-05-18 00:16:00,197.13,197.143,197.11,197.13,43100000.0
2005-05-18 00:17:00,197.099,197.107,196.992,196.992,54299999.0
2005-05-18 00:18:00,197.084,197.084,197.022,197.045,54200000.0
2005-05-18 00:19:00,197.045,197.048,196.981,197.022,87400002.0
2005-05-18 00:20:00,197.037,197.048,196.98,197.001,41800000.0
2005-05-18 00:21:00,197.055,197.056,196.994,196.999,54500001.0
2005-05-18 00:22:00,196.988,197.044,196.988,197.044,34400000.0
2005-05-18 00:23:00,197.081,197.081,197.039,197.056,58900000.0
2005-05-18 00:24:00,197.078,197.101,197.068,197.09,35800000.0
2005-05-18 00:25:00,197.102,197.105,197.05,197.05,50100000.0
2005-05-18 00:26:00,197.076,197.087,197.061,197.066,50400000.0
2005-05-18 00:27:00,197.078,197.102,197.071,197.1,58800000.0
2005-05-18 00:28:00,197.105,197.105,197.068,197.105,22100000.0
2005-05-18 00:29:00,197.085,197.119,197.07,197.075,56200000.0
2005-05-18 00:30:00,197.098,197.106,197.054,197.076,32100000.0
2005-05-18 00:31:00,197.073,197.13,197.054,197.13,79499999.0
2005-05-18 00:32:00,197.094,197.098,197.068,197.068,30600000.0
2005-05-18 00:33:00,197.104,197.119,197.086,197.115,47799999.0
2005-05-18 00:34:00,197.109,197.138,197.069,197.097,58500000.0
2005-05-18 00:35:00,197.058,197.096,197.037,197.096,56000000.0
2005-05-18 00:36:00,197.086,197.101,197.001,197.001,28700000.0
2005-05-18 00:37:00,197.009,197.041,197.009,197.023,37700000.0
2005-05-18 00:38:00,197.021,197.051,197.017,197.035,33800000.0
2005-05-18 00:39:00,197.052,197.068,197.031,197.031,49700000.0
2005-05-18 00:40:00,197.043,197.071,197.032,197.066,29600000.0
2005-05-18 00:41:00,197.037,197.043,197.0,197.026,64600001.0
2005-05-18 00:42:00,197.044,197.046,197.011,197.023,27200000.0
2005-05-18 00:43:00,197.004,197.016,196.979,196.997,26000000.0
2005-05-18 00:44:00,196.982,196.996,196.965,196.99,24500000.0
2005-05-18 00:45:00,196.99,197.024,196.972,197.015,23700000.0
2005-05-18 00:46:00,196.974,197.007,196.974,196.992,32800000.0
2005-05-18 00:47:00,196.997,197.011,196.974,197.002,42200000.0
2005-05-18 00:48:00,197.023,197.052,197.007,197.048,28000000.0
2005-05-18 00:49:00,197.027,197.044,196.96,196.989,43000000.0
2005-05-18 00:50:00,197.044,197.044,197.016,197.037,57800001.0
2005-05-18 00:51:00,197.069,197.086,196.998,196.998,40900000.0
2005-05-18 00:52:00,197.055,197.062,197.03,197.03,56500000.0
2005-05-18 00:53:00,197.036,197.04,197.0,197.0,54800000.0
2005-05-18 00:54:00,196.994,197.029,196.994,197.016,34000000.0
2005-05-18 00:55:00,196.991,197.034,196.981,197.025,34400000.0
2005-05-18 00:56:00,197.003,197.026,196.982,196.985,52700000.0
2005-05-18 00:57:00,197.025,197.025,196.961,196.992,58500000.0
2005-05-18 00:58:00,196.981,197.021,196.966,197.021,47300001.0
2005-05-18 00:59:00,197.042,197.058,197.027,197.045,28400000.0
2005-05-18 01:00:00,197.058,197.058,196.978,197.007,73000000.0
2005-05-18 01:01:00,196.99,196.999,196.959,196.959,55800001.0
2005-05-18 01:02:00,196.956,196.981,196.948,196.96,87900001.0
2005-05-18 01:03:00,196.959,196.978,196.944,196.951,42399999.0
2005-05-18 01:04:00,196.982,196.985,196.952,196.973,50000000.0
2005-05-18 01:05:00,196.996,196.996,196.959,196.988,70100000.0
2005-05-18 01:06:00,196.972,196.998,196.966,196.998,48800000.0
2005-05-18 01:07:00,196.971,197.011,196.971,197.01,39100000.0
2005-05-18 01:08:00,197.009,197.013,196.976,197.006,67399999.0
2005-05-18 01:09:00,197.0,197.011,196.972,196.983,52500001.0
2005-05-18 01:10:00,196.996,197.026,196.996,197.013,32300000.0
2005-05-18 01:11:00,196.994,197.026,196.991,197.005,65599999.0
2005-05-18 01:12:00,196.993,197.039,196.983,197.037,73800000.0
2005-05-18 01:13:00,197.028,197.07,197.027,197.038,68000000.0
2005-05-18 01:14:00,197.067,197.087,197.037,197.044,56100000.0
2005-05-18 01:15:00,197.06,197.081,196.99,197.02,22000000.0
2005-05-18 01:16:00,197.045,197.054,197.011,197.048,46500000.0
2005-05-18 01:17:00,197.03,197.054,196.995,197.049,42600000.0
2005-05-18 01:18:00,197.038,197.048,197.021,197.024,23200000.0
2005-05-18 01:19:00,197.05,197.058,197.016,197.035,41600001.0
2005-05-18 01:20:00,197.056,197.058,197.038,197.047,77800001.0
2005-05-18 01:21:00,197.044,197.044,197.014,197.027,62100001.0
2005-05-18 01:22:00,197.056,197.056,196.966,196.971,42500000.0
2005-05-18 01:23:00,197.039,197.049,196.99,196.99,41600000.0
2005-05-18 01:24:00,197.037,197.063,197.009,197.014,31400000.0
2005-05-18 01:25:00,197.044,197.062,197.036,197.036,50099999.0
2005-05-18 01:26:00,197.044,197.062,196.997,197.018,67900000.0
2005-05-18 01:27:00,197.031,197.051,197.021,197.03,65399999.0
2005-05-18 01:28:00,196.998,197.02,196.985,197.007,51300000.0
2005-05-18 01:29:00,196.978,197.014,196.958,196.975,40100000.0
2005-05-18 01:30:00,196.974,196.986,196.952,196.969,40900000.0
2005-05-18 01:31:00,196.985,196.989,196.969,196.978,42000000.0
2005-05-18 01:32:00,196.995,196.995,196.947,196.98,28600000.0
2005-05-18 01:33:00,197.002,197.012,196.968,196.989,73700001.0
2005-05-18 01:34:00,196.985,196.986,196.957,196.981,35000000.0
2005-05-18 01:35:00,196.957,196.984,196.957,196.976,37500000.0
2005-05-18 01:36:00,196.958,196.975,196.938,196.955,46800000.0
2005-05-18 01:37:00,196.976,196.976,196.932,196.937,49600000.0
2005-05-18 01:38:00,196.918,196.947,196.907,196.909,63699999.0
2005-05-18 01:39:00,196.903,196.969,196.888,196.956,25400000.0
2005-05-18 01:40:00,196.963,196.979,196.933,196.96,55400000.0
2005-05-18 01:41:00,196.964,196.977,196.921,196.936,84600000.0
2005-05-18 01:42:00,196.935,196.96,196.925,196.95,82600001.0
2005-05-18 01:43:00,196.947,196.951,196.872,196.88,39000000.0
2005-05-18 01:44:00,196.942,196.95,196.913,196.934,85500001.0
2005-05-18 01:45:00,196.946,196.968,196.941,196.968,47000000.0
2005-05-18 01:46:00,196.952,196.959,196.926,196.928,47300000.0
2005-05-18 01:47:00,196.957,196.958,196.899,196.918,42800000.0
2005-05-18 01:48:00,196.891,196.921,196.872,196.908,62300000.0
2005-05-18 01:49:00,196.913,196.929,196.887,196.918,70499999.0
2005-05-18 01:50:00,196.922,196.922,196.862,196.891,41400000.0
2005-05-18 01:51:00,196.903,196.927,196.892,196.909,54800001.0
2005-05-18 01:52:00,196.94,196.952,196.887,196.901,49100000.0
2005-05-18 01:53:00,196.909,196.919,196.897,196.909,47100000.0
2005-05-18 01:54:00,196.89,196.946,196.867,196.92,43500000.0
2005-05-18 01:55:00,196.912,196.937,196.906,196.911,20700000.0
2005-05-18 01:56:00,196.936,196.949,196.923,196.924,58500001.0
2005-05-18 01:57:00,196.941,196.947,196.921,196.938,49500000.0
2005-05-18 01:58:00,196.958,196.999,196.956,196.999,40100000.0
2005-05-18 01:59:00,196.999,197.011,196.98,196.98,39500000.0
2005-05-18 02:00:00,196.992,197.017,196.968,197.005,43200000.0
2005-05-18 02:01:00,197.005,197.021,196.981,196.981,80800000.0
2005-05-18 02:02:00,196.999,197.006,196.934,196.965,62899999.0
2005-05-18 02:03:00,196.964,196.975,196.94,196.957,32100000.0
2005-05-18 02:04:00,196.976,196.978,196.939,196.944,45900000.0
2005-05-18 02:05:00,196.937,196.955,196.92,196.937,52600000.0
2005-05-18 02:06:00,196.929,196.931,196.891,196.914,38200000.0
2005-05-18 02:07:00,196.878,196.892,196.86,196.86,56400000.0
2005-05-18 02:08:00,196.82,196.833,196.752,196.774,74299999.0
2005-05-18 02:09:00,196.774,196.834,196.76,196.831,30700000.0
2005-05-18 02:10:00,196.791,196.816,196.771,196.792,61700000.0
2005-05-18 02:11:00,196.787,196.793,196.719,196.752,39400000.0
2005-05-18 02:12:00,196.748,196.767,196.721,196.754,45200000.0
2005-05-18 02:13:00,196.753,196.769,196.723,196.76,37500000.0
2005-05-18 02:14:00,196.751,196.751,196.683,196.731,46000000.0
2005-05-18 02:15:00,196.773,196.786,196.74,196.786,51800000.0
2005-05-18 02:16:00,196.789,196.825,196.777,196.815,42800000.0
2005-05-18 02:17:00,196.832,196.841,196.805,196.818,69199999.0
2005-05-18 02:18:00,196.819,196.854,196.801,196.848,32300000.0
2005-05-18 02:19:00,196.843,196.874,196.831,196.831,40300000.0
2005-05-18 02:20:00,196.81,196.831,196.778,196.807,46600000.0
2005-05-18 02:21:00,196.78,196.816,196.758,196.802,56800000.0
2005-05-18 02:22:00,196.802,196.864,196.795,196.84,63400000.0
2005-05-18 02:23:00,196.843,196.843,196.796,196.81,30300000.0
2005-05-18 02:24:00,196.782,196.824,196.774,196.774,70999998.0
2005-05-18 02:25:00,196.82,196.82,196.78,196.808,55400000.0
2005-05-18 02:26:00,196.806,196.831,196.787,196.819,54600000.0
2005-05-18 02:27:00,196.801,196.832,196.801,196.822,54400000.0
2005-05-18 02:28:00,196.809,196.834,196.79,196.828,40400000.0
2005-05-18 02:29:00,196.846,196.852,196.834,196.842,72900001.0
2005-05-18 02:30:00,196.876,196.897,196.859,196.862,68900001.0
2005-05-18 02:31:00,196.866,196.866,196.838,196.851,42100000.0
2005-05-18 02:32:00,196.842,196.858,196.828,196.84,41400000.0
2005-05-18 02:33:00,196.839,196.859,196.825,196.859,24800000.0
2005-05-18 02:34:00,196.835,196.848,196.789,196.836,55500000.0
2005-05-18 02:35:00,196.801,196.827,196.79,196.821,65200000.0
2005-05-18 02:36:00,196.831,196.838,196.79,196.809,90700001.0
2005-05-18 02:37:00,196.828,196.838,196.808,196.838,36900000.0
2005-05-18 02:38:00,196.819,196.84,196.819,196.824,41200000.0
2005-05-18 02:39:00,196.798,196.849,196.784,196.848,33400000.0
2005-05-18 02:40:00,196.841,196.852,196.823,196.843,46200000.0
2005-05-18 02:41:00,196.855,196.873,196.823,196.865,29200000.0
2005-05-18 02:42:00,196.864,196.865,196.836,196.837,72200000.0
2005-05-18 02:43:00,196.852,196.874,196.837,196.864,35600000.0
2005-05-18 02:44:00,196.836,196.916,196.836,196.916,38400000.0
2005-05-18 02:45:00,196.889,196.904,196.871,196.899,40600000.0
2005-05-18 02:46:00,196.899,196.927,196.893,196.906,57900001.0
2005-05-18 02:47:00,196.926,196.935,196.852,196.894,55500000.0
2005-05-18 02:48:00,196.909,196.93,196.895,196.902,69800000.0
2005-05-18 02:49:00,196.888,196.911,196.88,196.894,42800000.0
2005-05-18 02:50:00,196.868,196.905,196.862,196.875,60300000.0
2005-05-18 02:51:00,196.895,196.909,196.855,196.891,42000000.0
2005-05-18 02:52:00,196.858,196.935,196.849,196.935,43900000.0
2005-05-18 02:53:00,196.909,196.937,196.899,196.914,48800000.0
2005-05-18 02:54:00,196.923,196.935,196.812,196.83,60100000.0
2005-05-18 02:55:00,196.793,196.87,196.785,196.87,29100000.0
2005-05-18 02:56:00,196.865,196.893,196.855,196.89,41900000.0
2005-05-18 02:57:00,196.877,196.922,196.872,196.897,58199999.0
2005-05-18 02:58:00,196.889,196.905,196.867,196.897,56000000.0
2005-05-18 02:59:00,196.948,196.993,196.918,196.979,51600000.0
2005-05-18 03:00:00,197.049,197.065,197.008,197.058,35000000.0
2005-05-18 03:01:00,197.064,197.088,197.043,197.083,56999999.0
2005-05-18 03:02:00,197.072,197.079,197.041,197.041,49700000.0
2005-05-18 03:03:00,197.061,197.077,197.047,197.061,59500000.0
2005-05-18 03:04:00,197.063,197.089,197.03,197.03,44100000.0
2005-05-18 03:05:00,197.055,197.088,197.023,197.048,57200000.0
2005-05-18 03:06:00,197.074,197.102,197.063,197.093,33000000.0
2005-05-18 03:07:00,197.044,197.071,197.037,197.065,75599998.0
2005-05-18 03:08:00,197.073,197.133,197.068,197.117,44500000.0
2005-05-18 03:09:00,197.091,197.123,197.079,197.114,76300000.0
2005-05-18 03:10:00,197.096,197.146,197.088,197.127,28800000.0
2005-05-18 03:11:00,197.122,197.158,197.1,197.141,40700000.0
2005-05-18 03:12:00,197.155,197.172,197.134,197.134,53300000.0
2005-05-18 03:13:00,197.157,197.157,197.129,197.141,70300000.0
2005-05-18 03:14:00,197.136,197.183,197.12,197.153,38500000.0
2005-05-18 03:15:00,197.149,197.177,197.138,197.173,42600000.0
2005-05-18 03:16:00,197.167,197.168,197.118,197.144,41300000.0
2005-05-18 03:17:00,197.132,197.153,197.109,197.132,67200001.0
2005-05-18 03:18:00,197.148,197.157,197.132,197.157,51500000.0
2005-05-18 03:19:00,197.13,197.157,197.108,197.147,44300000.0
2005-05-18 03:20:00,197.127,197.172,197.127,197.153,42800000.0
2005-05-18 03:21:00,197.157,197.181,197.139,197.18,48000000.0
2005-05-18 03:22:00,197.15,197.178,197.145,197.145,53200000.0
2005-05-18 03:23:00,197.175,197.185,197.129,197.175,65799999.0
2005-05-18 03:24:00,197.19,197.202,197.18,197.197,87100000.0
2005-05-18 03:25:00,197.212,197.229,197.194,197.205,71200000.0
2005-05-18 03:26:00,197.215,197.247,197.197,197.208,45599999.0
2005-05-18 03:27:00,197.2,197.216,197.175,197.178,77799999.0
2005-05-18 03:28:00,197.206,197.219,197.163,197.198,43600000.0
2005-05-18 03:29:00,197.206,197.258,197.196,197.255,35400000.0
2005-05-18 03:30:00,197.251,197.269,197.239,197.248,74099999.0
2005-05-18 03:31:00,197.28,197.28,197.179,197.193,38900000.0
2005-05-18 03:32:00,197.233,197.235,197.214,197.214,43400000.0
2005-05-18 03:33:00,197.215,197.24,197.197,197.24,27800000.0
2005-05-18 03:34:00,197.26,197.334,197.26,197.334,31000000.0
2005-05-18 03:35:00,197.339,197.357,197.262,197.329,49100000.0
2005-05-18 03:36:00,197.341,197.341,197.301,197.303,49500000.0
2005-05-18 03:37:00,197.322,197.345,197.248,197.248,49500000.0
2005-05-18 03:38:00,197.249,197.252,197.217,197.235,28300000.0
2005-05-18 03:39:00,197.196,197.219,197.163,197.167,91900000.0
2005-05-18 03:40:00,197.128,197.159,197.106,197.114,56200000.0
2005-05-18 03:41:00,197.115,197.118,197.083,197.108,62100000.0
2005-05-18 03:42:00,197.09,197.147,197.09,197.101,54000001.0
2005-05-18 03:43:00,197.124,197.148,197.103,197.132,34400000.0
2005-05-18 03:44:00,197.134,197.14,197.089,197.089,34200000.0
2005-05-18 03:45:00,197.08,197.103,197.058,197.101,41000000.0
2005-05-18 03:46:00,197.081,197.094,197.051,197.065,49600000.0
2005-05-18 03:47:00,197.097,197.121,197.073,197.11,73600000.0
2005-05-18 03:48:00,197.099,197.12,197.076,197.107,54400001.0
2005-05-18 03:49:00,197.12,197.155,197.11,197.127,62099999.0
2005-05-18 03:50:00,197.131,197.185,197.122,197.177,45700000.0
2005-05-18 03:51:00,197.165,197.172,197.117,197.117,67500000.0
2005-05-18 03:52:00,197.113,197.159,197.105,197.159,61700001.0
2005-05-18 03:53:00,197.138,197.164,197.119,197.145,56100000.0
2005-05-18 03:54:00,197.132,197.154,197.112,197.154,86900000.0
2005-05-18 03:55:00,197.133,197.145,197.12,197.138,33900000.0
2005-05-18 03:56:00,197.119,197.14,197.092,197.093,24800000.0
2005-05-18 03:57:00,197.1,197.114,197.077,197.092,32600000.0
2005-05-18 03:58:00,197.077,197.088,197.064,197.07,108499999.0
2005-05-18 03:59:00,197.044,197.083,197.044,197.076,33100000.0
2005-05-18 04:00:00,197.065,197.102,197.054,197.102,56700000.0
2005-05-18 04:01:00,197.086,197.109,197.073,197.097,38600000.0
2005-05-18 04:02:00,197.095,197.125,197.08,197.08,88900000.0
2005-05-18 04:03:00,197.096,197.115,197.09,197.108,63899999.0
2005-05-18 04:04:00,197.109,197.109,197.065,197.088,35600000.0
2005-05-18 04:05:00,197.062,197.114,197.058,197.112,29600000.0
2005-05-18 04:06:00,197.142,197.142,197.097,197.138,54899999.0
2005-05-18 04:07:00,197.138,197.171,197.133,197.165,74600000.0
2005-05-18 04:08:00,197.169,197.192,197.144,197.17,106200001.0
2005-05-18 04:09:00,197.167,197.177,197.088,197.116,68500000.0
2005-05-18 04:10:00,197.126,197.153,197.11,197.13,49400000.0
2005-05-18 04:11:00,197.138,197.173,197.132,197.158,61100000.0
2005-05-18 04:12:00,197.175,197.186,197.104,197.15,59799999.0
2005-05-18 04:13:00,197.154,197.154,197.145,197.148,50600001.0
2005-05-18 04:14:00,197.13,197.151,197.128,197.144,74000000.0
2005-05-18 04:15:00,197.173,197.191,197.148,197.191,44400000.0
2005-05-18 04:16:00,197.173,197.183,197.142,197.15,69300001.0
2005-05-18 04:17:00,197.148,197.185,197.147,197.185,27300000.0
2005-05-18 04:18:00,197.188,197.194,197.153,197.169,45700000.0
2005-05-18 04:19:00,197.182,197.182,197.151,197.176,34800000.0
2005-05-18 04:20:00,197.19,197.193,197.138,197.161,64300001.0
2005-05-18 04:21:00,197.172,197.187,197.157,197.17,60500000.0
2005-05-18 04:22:00,197.163,197.211,197.151,197.198,38200000.0
2005-05-18 04:23:00,197.168,197.19,197.157,197.168,43900000.0
2005-05-18 04:24:00,197.15,197.167,197.124,197.158,72200000.0
2005-05-18 04:25:00,197.126,197.166,197.103,197.166,40000000.0
2005-05-18 04:26:00,197.131,197.194,197.131,197.19,68400000.0
2005-05-18 04:27:00,197.161,197.199,197.148,197.187,45300001.0
2005-05-18 04:28:00,197.223,197.269,197.216,197.269,39400000.0
2005-05-18 04:29:00,197.273,197.307,197.265,197.29,57499999.0
2005-05-18 04:30:00,197.261,197.299,197.238,197.299,46500000.0
2005-05-18 04:31:00,197.261,197.28,197.252,197.28,48400000.0
2005-05-18 04:32:00,197.274,197.283,197.245,197.26,28900000.0
2005-05-18 04:33:00,197.252,197.274,197.222,197.274,56900000.0
2005-05-18 04:34:00,197.261,197.281,197.24,197.275,33700000.0
2005-05-18 04:35:00,197.258,197.324,197.252,197.31,55200000.0
2005-05-18 04:36:00,197.311,197.349,197.286,197.349,51300000.0
2005-05-18 04:37:00,197.346,197.349,197.298,197.323,72800000.0
2005-05-18 04:38:00,197.34,197.34,197.272,197.294,34800000.0
2005-05-18 04:39:00,197.299,197.314,197.27,197.313,63499999.0
2005-05-18 04:40:00,197.301,197.301,197.249,197.271,38600001.0
2005-05-18 04:41:00,197.269,197.28,197.237,197.243,40200000.0
2005-05-18 04:42:00,197.276,197.276,197.23,197.239,44600000.0
2005-05-18 04:43:00,197.269,197.269,197.23,197.252,51400000.0
2005-05-18 04:44:00,197.251,197.252,197.221,197.246,55800000.0
2005-05-18 04:45:00,197.215,197.244,197.209,197.239,41200000.0
2005-05-18 04:46:00,197.24,197.245,197.195,197.205,30900000.0
2005-05-18 04:47:00,197.199,197.242,197.199,197.23,40300000.0
2005-05-18 04:48:00,197.247,197.247,197.195,197.2,91400001.0
2005-05-18 04:49:00,197.201,197.205,197.164,197.182,41200000.0
2005-05-18 04:50:00,197.185,197.194,197.162,197.181,60100001.0
2005-05-18 04:51:00,197.174,197.191,197.154,197.173,42300000.0
2005-05-18 04:52:00,197.15,197.181,197.135,197.138,55600000.0
2005-05-18 04:53:00,197.182,197.182,197.145,197.152,37700000.0
2005-05-18 04:54:00,197.137,197.147,197.111,197.13,52500000.0
2005-05-18 04:55:00,197.152,197.153,197.111,197.137,62600000.0
2005-05-18 04:56:00,197.139,197.15,197.106,197.146,75500001.0
2005-05-18 04:57:00,197.157,197.158,197.115,197.133,53100000.0
2005-05-18 04:58:00,197.121,197.163,197.121,197.145,74800001.0
2005-05-18 04:59:00,197.171,197.204,197.142,197.204,50500000.0
2005-05-18 05:00:00,197.201,197.201,197.152,197.178,77500001.0
2005-05-18 05:01:00,197.176,197.182,197.15,197.182,63899999.0
2005-05-18 05:02:00,197.169,197.177,197.153,197.166,70800000.0
2005-05-18 05:03:00,197.154,197.181,197.144,197.162,86699999.0
2005-05-18 05:04:00,197.196,197.211,197.166,197.211,52599999.0
2005-05-18 05:05:00,197.223,197.248,197.209,197.232,54600000.0
2005-05-18 05:06:00,197.199,197.243,197.199,197.219,56400000.0
2005-05-18 05:07:00,197.217,197.232,197.151,197.188,53400000.0
2005-05-18 05:08:00,197.197,197.218,197.14,197.165,56100000.0
2005-05-18 05:09:00,197.183,197.197,197.167,197.195,27800000.0
2005-05-18 05:10:00,197.179,197.185,197.16,197.174,70699999.0
2005-05-18 05:11:00,197.192,197.207,197.178,197.207,53399999.0
2005-05-18 05:12:00,197.206,197.217,197.196,197.217,37400000.0
2005-05-18 05:13:00,197.197,197.207,197.185,197.186,31900000.0
2005-05-18 05:14:00,197.213,197.224,197.193,197.213,95699999.0
2005-05-18 05:15:00,197.211,197.211,197.171,197.176,25000000.0
2005-05-18 05:16:00,197.165,197.192,197.158,197.185,44300000.0
2005-05-18 05:17:00,197.185,197.208,197.162,197.165,27900000.0
2005-05-18 05:18:00,197.184,197.19,197.154,197.159,68100001.0
2005-05-18 05:19:00,197.166,197.197,197.164,197.169,56500000.0
2005-05-18 05:20:00,197.206,197.22,197.192,197.198,45200000.0
2005-05-18 05:21:00,197.189,197.203,197.181,197.19,72900000.0
2005-05-18 05:22:00,197.183,197.226,197.174,197.212,46100000.0
2005-05-18 05:23:00,197.221,197.242,197.201,197.213,76300000.0
2005-05-18 05:24:00,197.206,197.224,197.178,197.203,116800002.0
2005-05-18 05:25:00,197.234,197.244,197.218,197.237,75600001.0
2005-05-18 05:26:00,197.206,197.234,197.196,197.205,31800000.0
2005-05-18 05:27:00,197.196,197.24,197.193,197.214,57299999.0
2005-05-18 05:28:00,197.193,197.218,197.193,197.207,39499999.0
2005-05-18 05:29:00,197.19,197.235,197.19,197.221,58499999.0
2005-05-18 05:30:00,197.255,197.257,197.18,197.19,40000000.0
2005-05-18 05:31:00,197.208,197.216,197.186,197.2,60000000.0
2005-05-18 05:32:00,197.215,197.224,197.198,197.207,51000000.0
2005-05-18 05:33:00,197.17,197.234,197.17,197.217,42000000.0
2005-05-18 05:34:00,197.208,197.244,197.206,197.223,38600000.0
2005-05-18 05:35:00,197.209,197.228,197.187,197.226,66900001.0
2005-05-18 05:36:00,197.239,197.247,197.191,197.202,26600000.0
2005-05-18 05:37:00,197.224,197.234,197.216,197.217,25200000.0
2005-05-18 05:38:00,197.198,197.221,197.184,197.184,32200000.0
2005-05-18 05:39:00,197.204,197.213,197.177,197.188,52599999.0
2005-05-18 05:40:00,197.161,197.172,197.134,197.134,56800000.0
2005-05-18 05:41:00,197.171,197.2,197.171,197.194,32800000.0
2005-05-18 05:42:00,197.224,197.238,197.177,197.211,65500000.0
2005-05-18 05:43:00,197.202,197.223,197.192,197.203,49200000.0
2005-05-18 05:44:00,197.181,197.206,197.153,197.206,19200000.0
2005-05-18 05:45:00,197.203,197.227,197.179,197.227,57600000.0
2005-05-18 05:46:00,197.206,197.227,197.179,197.218,51500000.0
2005-05-18 05:47:00,197.215,197.231,197.176,197.178,62600002.0
2005-05-18 05:48:00,197.193,197.208,197.174,197.207,61300000.0
2005-05-18 05:49:00,197.208,197.222,197.194,197.214,49600000.0
2005-05-18 05:50:00,197.189,197.205,197.184,197.184,42100000.0
2005-05-18 05:51:00,197.186,197.238,197.163,197.21,35500000.0
2005-05-18 05:52:00,197.22,197.231,197.194,197.212,34200000.0
2005-05-18 05:53:00,197.211,197.231,197.193,197.201,29800000.0
2005-05-18 05:54:00,197.216,197.248,197.21,197.221,38200000.0
2005-05-18 05:55:00,197.231,197.246,197.225,197.227,56500000.0
2005-05-18 05:56:00,197.195,197.238,197.181,197.228,75200000.0
2005-05-18 05:57:00,197.257,197.257,197.201,197.203,33900000.0
2005-05-18 05:58:00,197.197,197.241,197.197,197.234,29900000.0
2005-05-18 05:59:00,197.169,197.221,197.169,197.198,62100000.0
2005-05-18 06:00:00,197.242,197.255,197.198,197.23,67000000.0
2005-05-18 06:01:00,197.26,197.269,197.223,197.253,80000002.0
2005-05-18 06:02:00,197.269,197.278,197.229,197.258,43300000.0
2005-05-18 06:03:00,197.267,197.267,197.242,197.25,61500000.0
2005-05-18 06:04:00,197.251,197.272,197.235,197.246,33500000.0
2005-05-18 06:05:00,197.259,197.261,197.195,197.234,51500000.0
2005-05-18 06:06:00,197.231,197.255,197.206,197.22,52599999.0
2005-05-18 06:07:00,197.214,197.225,197.196,197.21,67700000.0
2005-05-18 06:08:00,197.218,197.254,197.206,197.231,38800000.0
2005-05-18 06:09:00,197.239,197.268,197.217,197.217,22100000.0
2005-05-18 06:10:00,197.199,197.223,197.178,197.211,72800000.0
2005-05-18 06:11:00,197.223,197.234,197.196,197.23,30600000.0
2005-05-18 06:12:00,197.217,197.23,197.177,197.184,68199999.0
2005-05-18 06:13:00,197.189,197.234,197.182,197.213,58700001.0
2005-05-18 06:14:00,197.221,197.221,197.149,197.194,76900000.0
2005-05-18 06:15:00,197.204,197.205,197.181,197.198,47400001.0
2005-05-18 06:16:00,197.176,197.232,197.176,197.232,72800000.0
2005-05-18 06:17:00,197.237,197.242,197.196,197.228,58200000.0
2005-05-18 06:18:00,197.203,197.236,197.203,197.228,79900000.0
2005-05-18 06:19:00,197.238,197.247,197.202,197.229,46900001.0
2005-05-18 06:20:00,197.234,197.236,197.205,197.214,83600001.0
2005-05-18 06:21:00,197.19,197.219,197.174,197.204,44200000.0
2005-05-18 06:22:00,197.21,197.244,197.21,197.215,42200000.0
2005-05-18 06:23:00,197.196,197.233,197.184,197.227,44400000.0
2005-05-18 06:24:00,197.209,197.236,197.198,197.198,72300000.0
2005-05-18 06:25:00,197.212,197.217,197.187,197.187,41300000.0
2005-05-18 06:26:00,197.201,197.237,197.188,197.237,54500001.0
2005-05-18 06:27:00,197.209,197.225,197.196,197.219,80199999.0
2005-05-18 06:28:00,197.203,197.211,197.18,197.21,64999999.0
2005-05-18 06:29:00,197.196,197.208,197.169,197.207,67400000.0
2005-05-18 06:30:00,197.211,197.221,197.185,197.196,49600001.0
2005-05-18 06:31:00,197.223,197.223,197.173,197.184,37200000.0
2005-05-18 06:32:00,197.181,197.225,197.165,197.225,47900000.0
2005-05-18 06:33:00,197.176,197.198,197.176,197.196,54200000.0
2005-05-18 06:34:00,197.178,197.227,197.178,197.227,39100000.0
2005-05-18 06:35:00,197.225,197.228,197.18,197.197,36200000.0
2005-05-18 06:36:00,197.185,197.21,197.183,197.21,21200000.0
2005-05-18 06:37:00,197.198,197.219,197.184,197.19,59200001.0
2005-05-18 06:38:00,197.224,197.242,197.19,197.22,53499999.0
2005-05-18 06:39:00,197.231,197.27,197.22,197.268,54000000.0
2005-05-18 06:40:00,197.233,197.26,197.225,197.244,57500000.0
2005-05-18 06:41:00,197.259,197.273,197.241,197.254,49499999.0
2005-05-18 06:42:00,197.246,197.272,197.242,197.257,63300000.0
2005-05-18 06:43:00,197.271,197.291,197.245,197.25,55900000.0
2005-05-18 06:44:00,197.267,197.283,197.253,197.258,81800000.0
2005-05-18 06:45:00,197.232,197.294,197.232,197.294,51900000.0
2005-05-18 06:46:00,197.299,197.306,197.231,197.306,90800002.0
2005-05-18 06:47:00,197.305,197.314,197.279,197.297,75300002.0
2005-05-18 06:48:00,197.353,197.353,197.286,197.325,57400000.0
2005-05-18 06:49:00,197.275,197.314,197.265,197.304,62700000.0
2005-05-18 06:50:00,197.279,197.326,197.278,197.302,69400000.0
2005-05-18 06:51:00,197.294,197.324,197.279,197.306,75500000.0
2005-05-18 06:52:00,197.309,197.324,197.292,197.317,54200000.0
2005-05-18 06:53:00,197.302,197.325,197.289,197.325,58700001.0
2005-05-18 06:54:00,197.292,197.343,197.29,197.335,48300000.0
2005-05-18 06:55:00,197.326,197.347,197.323,197.337,42200000.0
2005-05-18 06:56:00,197.321,197.395,197.321,197.395,55200000.0
2005-05-18 06:57:00,197.371,197.382,197.333,197.357,40800000.0
2005-05-18 06:58:00,197.344,197.357,197.289,197.311,31600000.0
2005-05-18 06:59:00,197.364,197.372,197.321,197.332,35500000.0
2005-05-18 07:00:00,197.329,197.392,197.324,197.38,51900001.0
2005-05-18 07:01:00,197.363,197.404,197.359,197.373,66300000.0
2005-05-18 07:02:00,197.339,197.366,197.337,197.358,59200001.0
2005-05-18 07:03:00,197.351,197.367,197.335,197.35,69900001.0
2005-05-18 07:04:00,197.341,197.355,197.308,197.308,70700000.0
2005-05-18 07:05:00,197.297,197.347,197.297,197.32,68400000.0
2005-05-18 07:06:00,197.283,197.32,197.282,197.282,74800001.0
2005-05-18 07:07:00,197.291,197.313,197.281,197.29,43200000.0
2005-05-18 07:08:00,197.301,197.336,197.289,197.321,44000001.0
2005-05-18 07:09:00,197.304,197.342,197.304,197.307,78100000.0
2005-05-18 07:10:00,197.375,197.377,197.327,197.331,30100000.0
2005-05-18 07:11:00,197.331,197.344,197.32,197.333,29900000.0
2005-05-18 07:12:00,197.344,197.371,197.334,197.371,43100000.0
2005-05-18 07:13:00,197.343,197.372,197.313,197.367,46800000.0
2005-05-18 07:14:00,197.318,197.366,197.312,197.356,100300000.0
2005-05-18 07:15:00,197.353,197.365,197.335,197.344,46800000.0
2005-05-18 07:16:00,197.357,197.369,197.32,197.352,61600000.0
2005-05-18 07:17:00,197.34,197.363,197.339,197.339,50200000.0
2005-05-18 07:18:00,197.348,197.362,197.322,197.34,60600000.0
2005-05-18 07:19:00,197.357,197.38,197.321,197.38,73500000.0
2005-05-18 07:20:00,197.343,197.372,197.319,197.372,34400000.0
2005-05-18 07:21:00,197.355,197.374,197.349,197.366,48899999.0
2005-05-18 07:22:00,197.379,197.389,197.332,197.339,46300000.0
2005-05-18 07:23:00,197.362,197.364,197.313,197.337,79199999.0
2005-05-18 07:24:00,197.349,197.387,197.346,197.363,78200000.0
2005-05-18 07:25:00,197.338,197.382,197.338,197.356,57800000.0
2005-05-18 07:26:00,197.35,197.364,197.334,197.36,32700000.0
2005-05-18 07:27:00,197.32,197.345,197.32,197.345,41900000.0
2005-05-18 07:28:00,197.315,197.369,197.313,197.336,69400000.0
2005-05-18 07:29:00,197.327,197.342,197.312,197.342,63000000.0
2005-05-18 07:30:00,197.328,197.359,197.299,197.334,46699999.0
2005-05-18 07:31:00,197.332,197.339,197.284,197.298,59700000.0
2005-05-18 07:32:00,197.298,197.314,197.279,197.313,21100000.0
2005-05-18 07:33:00,197.28,197.302,197.251,197.279,40500000.0
2005-05-18 07:34:00,197.294,197.305,197.274,197.281,64500000.0
2005-05-18 07:35:00,197.315,197.324,197.286,197.314,34000000.0
2005-05-18 07:36:00,197.31,197.31,197.257,197.275,37600000.0
2005-05-18 07:37:00,197.291,197.316,197.258,197.28,59800000.0
2005-05-18 07:38:00,197.303,197.309,197.271,197.271,51200001.0
2005-05-18 07:39:00,197.259,197.301,197.259,197.288,91500002.0
2005-05-18 07:40:00,197.299,197.31,197.271,197.29,37100000.0
2005-05-18 07:41:00,197.271,197.292,197.262,197.267,66299999.0
2005-05-18 07:42:00,197.26,197.302,197.26,197.285,34000000.0
2005-05-18 07:43:00,197.295,197.302,197.265,197.287,12200000.0
2005-05-18 07:44:00,197.278,197.298,197.278,197.294,21600000.0
2005-05-18 07:45:00,197.302,197.338,197.289,197.289,45500000.0
2005-05-18 07:46:00,197.265,197.299,197.257,197.292,31300000.0
2005-05-18 07:47:00,197.292,197.311,197.273,197.301,52800000.0
2005-05-18 07:48:00,197.316,197.321,197.277,197.291,79399999.0
2005-05-18 07:49:00,197.24,197.304,197.232,197.302,61000000.0
2005-05-18 07:50:00,197.245,197.311,197.245,197.282,66700000.0
2005-05-18 07:51:00,197.291,197.351,197.286,197.351,40200000.0
2005-05-18 07:52:00,197.323,197.383,197.323,197.345,68400000.0
2005-05-18 07:53:00,197.329,197.358,197.312,197.329,58900000.0
2005-05-18 07:54:00,197.34,197.362,197.324,197.343,108899998.0
2005-05-18 07:55:00,197.323,197.351,197.323,197.336,60600000.0
2005-05-18 07:56:00,197.336,197.358,197.311,197.313,71500001.0
2005-05-18 07:57:00,197.351,197.363,197.311,197.323,95900001.0
2005-05-18 07:58:00,197.323,197.332,197.28,197.29,75299999.0
2005-05-18 07:59:00,197.271,197.279,197.24,197.275,48900000.0
2005-05-18 08:00:00,197.266,197.282,197.252,197.26,34800000.0
2005-05-18 08:01:00,197.229,197.276,197.229,197.244,29100000.0
2005-05-18 08:02:00,197.269,197.288,197.257,197.282,66499999.0
2005-05-18 08:03:00,197.307,197.314,197.25,197.279,88300000.0
2005-05-18 08:04:00,197.289,197.326,197.289,197.307,35900000.0
2005-05-18 08:05:00,197.308,197.333,197.292,197.33,47900000.0
2005-05-18 08:06:00,197.314,197.331,197.289,197.327,51400000.0
2005-05-18 08:07:00,197.315,197.326,197.28,197.316,27500000.0
2005-05-18 08:08:00,197.319,197.319,197.286,197.286,44999999.0
2005-05-18 08:09:00,197.314,197.314,197.269,197.29,26000000.0
2005-05-18 08:10:00,197.284,197.29,197.217,197.217,41100000.0
2005-05-18 08:11:00,197.205,197.261,197.182,197.24,49600000.0
2005-05-18 08:12:00,197.242,197.247,197.2,197.214,58200000.0
2005-05-18 08:13:00,197.234,197.255,197.219,197.232,41700000.0
2005-05-18 08:14:00,197.208,197.276,197.208,197.254,25800000.0
2005-05-18 08:15:00,197.251,197.257,197.173,197.173,30500000.0
2005-05-18 08:16:00,197.25,197.25,197.214,197.219,41900000.0
2005-05-18 08:17:00,197.23,197.265,197.222,197.265,86400000.0
2005-05-18 08:18:00,197.264,197.283,197.255,197.257,46900000.0
2005-05-18 08:19:00,197.284,197.305,197.263,197.302,46700001.0
2005-05-18 08:20:00,197.304,197.311,197.284,197.299,59000000.0
2005-05-18 08:21:00,197.3,197.318,197.257,197.261,53499999.0
2005-05-18 08:22:00,197.222,197.262,197.173,197.173,69700000.0
2005-05-18 08:23:00,197.157,197.161,197.097,197.124,109500002.0
2005-05-18 08:24:00,197.138,197.185,197.138,197.185,41800001.0
2005-05-18 08:25:00,197.182,197.182,197.105,197.13,49300001.0
2005-05-18 08:26:00,197.126,197.137,197.099,197.107,38500000.0
2005-05-18 08:27:00,197.125,197.135,197.084,197.117,61799999.0
2005-05-18 08:28:00,197.1,197.175,197.092,197.163,88899999.0
2005-05-18 08:29:00,197.175,197.185,197.148,197.165,60400000.0
2005-05-18 08:30:00,197.165,197.184,197.113,197.128,25200000.0
2005-05-18 08:31:00,197.133,197.148,197.107,197.145,65100000.0
2005-05-18 08:32:00,197.154,197.182,197.129,197.145,49200000.0
2005-05-18 08:33:00,197.171,197.181,197.136,197.136,57900001.0
2005-05-18 08:34:00,197.159,197.16,197.114,197.145,87000001.0
2005-05-18 08:35:00,197.097,197.14,197.078,197.139,32800000.0
2005-05-18 08:36:00,197.143,197.162,197.12,197.138,47100000.0
2005-05-18 08:37:00,197.144,197.16,197.139,197.143,56500000.0
2005-05-18 08:38:00,197.149,197.181,197.13,197.161,55400000.0
2005-05-18 08:39:00,197.159,197.192,197.151,197.174,52500001.0
2005-05-18 08:40:00,197.164,197.199,197.158,197.191,48700000.0
2005-05-18 08:41:00,197.16,197.197,197.151,197.173,56400000.0
2005-05-18 08:42:00,197.165,197.176,197.127,197.147,84300001.0
2005-05-18 08:43:00,197.143,197.178,197.143,197.158,57599999.0
2005-05-18 08:44:00,197.161,197.178,197.123,197.173,64600000.0
2005-05-18 08:45:00,197.182,197.197,197.157,197.172,56900001.0
2005-05-18 08:46:00,197.192,197.217,197.175,197.195,23100000.0
2005-05-18 08:47:00,197.212,197.224,197.185,197.188,44000000.0
2005-05-18 08:48:00,197.194,197.215,197.182,197.209,37500000.0
2005-05-18 08:49:00,197.184,197.225,197.184,197.212,33000000.0
2005-05-18 08:50:00,197.204,197.212,197.177,197.199,40200000.0
2005-05-18 08:51:00,197.155,197.216,197.154,197.216,24900000.0
2005-05-18 08:52:00,197.245,197.245,197.218,197.231,53200000.0
2005-05-18 08:53:00,197.191,197.208,197.18,197.203,27400000.0
2005-05-18 08:54:00,197.173,197.194,197.162,197.18,47800000.0
2005-05-18 08:55:00,197.194,197.197,197.169,197.191,44700000.0
2005-05-18 08:56:00,197.194,197.209,197.18,197.195,52100000.0
2005-05-18 08:57:00,197.193,197.244,197.188,197.231,53800001.0
2005-05-18 08:58:00,197.227,197.249,197.219,197.226,95399999.0
2005-05-18 08:59:00,197.228,197.248,197.208,197.234,51900000.0
2005-05-18 09:00:00,197.227,197.227,197.202,197.208,28800000.0
2005-05-18 09:01:00,197.195,197.234,197.195,197.214,74900000.0
2005-05-18 09:02:00,197.232,197.245,197.198,197.209,28700000.0
2005-05-18 09:03:00,197.222,197.222,197.2,197.2,23900000.0
2005-05-18 09:04:00,197.193,197.238,197.177,197.198,37800000.0
2005-05-18 09:05:00,197.207,197.222,197.182,197.192,54800000.0
2005-05-18 09:06:00,197.186,197.203,197.186,197.2,72800000.0
2005-05-18 09:07:00,197.168,197.193,197.154,197.172,48900000.0
2005-05-18 09:08:00,197.155,197.174,197.149,197.162,60900000.0
2005-05-18 09:09:00,197.157,197.176,197.141,197.144,34400000.0
2005-05-18 09:10:00,197.132,197.154,197.112,197.144,19800000.0
2005-05-18 09:11:00,197.148,197.163,197.123,197.125,40300000.0
2005-05-18 09:12:00,197.128,197.166,197.118,197.161,45299999.0
2005-05-18 09:13:00,197.156,197.176,197.118,197.132,42800000.0
2005-05-18 09:14:00,197.135,197.207,197.127,197.203,30000000.0
2005-05-18 09:15:00,197.209,197.218,197.127,197.139,54600001.0
2005-05-18 09:16:00,197.127,197.171,197.119,197.169,100200002.0
2005-05-18 09:17:00,197.148,197.175,197.134,197.175,83500000.0
2005-05-18 09:18:00,197.14,197.173,197.118,197.157,50200000.0
2005-05-18 09:19:00,197.16,197.199,197.15,197.196,53100000.0
2005-05-18 09:20:00,197.221,197.221,197.176,197.215,53900000.0
2005-05-18 09:21:00,197.186,197.207,197.163,197.188,55200000.0
2005-05-18 09:22:00,197.156,197.189,197.15,197.185,80300000.0
2005-05-18 09:23:00,197.186,197.196,197.164,197.187,27900000.0
2005-05-18 09:24:00,197.225,197.225,197.167,197.177,35500000.0
2005-05-18 09:25:00,197.185,197.209,197.166,197.201,45600000.0
2005-05-18 09:26:00,197.197,197.22,197.178,197.186,64400001.0
2005-05-18 09:27:00,197.19,197.198,197.162,197.174,44500000.0
2005-05-18 09:28:00,197.21,197.21,197.155,197.204,47000000.0
2005-05-18 09:29:00,197.2,197.252,197.2,197.213,98200002.0
2005-05-18 09:30:00,197.204,197.217,197.189,197.198,80299999.0
2005-05-18 09:31:00,197.196,197.219,197.181,197.214,54800001.0
2005-05-18 09:32:00,197.218,197.255,197.213,197.232,47800000.0
2005-05-18 09:33:00,197.236,197.252,197.219,197.243,41900000.0
2005-05-18 09:34:00,197.235,197.254,197.208,197.245,35900000.0
2005-05-18 09:35:00,197.247,197.26,197.2,197.227,83100000.0
2005-05-18 09:36:00,197.236,197.247,197.19,197.229,43499999.0
2005-05-18 09:37:00,197.216,197.256,197.211,197.237,33000000.0
2005-05-18 09:38:00,197.213,197.239,197.199,197.233,67400002.0
2005-05-18 09:39:00,197.242,197.242,197.214,197.228,52899999.0
2005-05-18 09:40:00,197.205,197.263,197.202,197.253,33400000.0
2005-05-18 09:41:00,197.276,197.285,197.26,197.275,65100001.0
2005-05-18 09:42:00,197.269,197.276,197.246,197.246,77200001.0
2005-05-18 09:43:00,197.247,197.257,197.203,197.246,46300000.0
2005-05-18 09:44:00,197.218,197.235,197.176,197.227,52400000.0
2005-05-18 09:45:00,197.221,197.257,197.218,197.251,96100001.0
2005-05-18 09:46:00,197.225,197.238,197.22,197.23,73100001.0
2005-05-18 09:47:00,197.235,197.249,197.221,197.227,77300000.0
2005-05-18 09:48:00,197.224,197.227,197.172,197.172,22000000.0
2005-05-18 09:49:00,197.178,197.216,197.178,197.203,36500000.0
2005-05-18 09:50:00,197.23,197.23,197.181,197.181,58500000.0
2005-05-18 09:51:00,197.179,197.189,197.153,197.16,51199999.0
2005-05-18 09:52:00,197.167,197.179,197.113,197.156,60700000.0
2005-05-18 09:53:00,197.163,197.175,197.144,197.162,79300000.0
2005-05-18 09:54:00,197.161,197.194,197.137,197.17,49700000.0
2005-05-18 09:55:00,197.174,197.184,197.147,197.175,45600000.0
2005-05-18 09:56:00,197.155,197.167,197.137,197.148,57900000.0
2005-05-18 09:57:00,197.12,197.167,197.12,197.147,30100000.0
2005-05-18 09:58:00,197.163,197.186,197.156,197.177,37200000.0
2005-05-18 09:59:00,197.169,197.182,197.092,197.097,23800000.0
2005-05-18 10:00:00,197.066,197.093,197.05,197.068,55100000.0
2005-05-18 10:01:00,197.056,197.066,197.032,197.038,69500000.0
2005-05-18 10:02:00,197.059,197.078,197.032,197.07,65700000.0
2005-05-18 10:03:00,197.075,197.086,197.007,197.01,56500001.0
2005-05-18 10:04:00,197.003,197.03,197.003,197.012,54900000.0
2005-05-18 10:05:00,197.03,197.045,197.006,197.036,56300000.0
2005-05-18 10:06:00,197.06,197.06,197.017,197.027,32600000.0
2005-05-18 10:07:00,197.056,197.078,197.046,197.054,50800000.0
2005-05-18 10:08:00,197.06,197.062,196.994,196.994,50100000.0
2005-05-18 10:09:00,196.997,196.997,196.921,196.934,31300000.0
2005-05-18 10:10:00,196.97,196.995,196.937,196.995,43500000.0
2005-05-18 10:11:00,196.981,197.033,196.981,197.033,41899999.0
2005-05-18 10:12:00,197.003,197.017,196.967,197.015,23500000.0
2005-05-18 10:13:00,197.021,197.041,197.004,197.033,40700000.0
2005-05-18 10:14:00,197.034,197.084,197.03,197.083,49200000.0
2005-05-18 10:15:00,197.068,197.098,197.052,197.08,73000001.0
2005-05-18 10:16:00,197.085,197.1,197.067,197.067,87899999.0
2005-05-18 10:17:00,197.035,197.117,197.035,197.117,69400001.0
2005-05-18 10:18:00,197.095,197.095,196.982,196.997,29100000.0
2005-05-18 10:19:00,197.021,197.036,196.994,197.033,57200000.0
2005-05-18 10:20:00,197.066,197.066,196.961,196.961,72700000.0
2005-05-18 10:21:00,196.959,196.993,196.956,196.969,72400000.0
2005-05-18 10:22:00,196.98,197.014,196.954,197.0,39299999.0
2005-05-18 10:23:00,197.019,197.021,196.995,197.016,63399999.0
2005-05-18 10:24:00,197.026,197.061,197.026,197.059,37800000.0
2005-05-18 10:25:00,197.058,197.076,197.033,197.068,55000000.0
2005-05-18 10:26:00,197.066,197.115,197.066,197.075,65100000.0
2005-05-18 10:27:00,197.091,197.111,197.076,197.09,47800000.0
2005-05-18 10:28:00,197.068,197.072,197.026,197.026,62199999.0
2005-05-18 10:29:00,196.996,197.041,196.97,197.019,29900000.0
2005-05-18 10:30:00,196.966,196.988,196.893,196.921,44700000.0
2005-05-18 10:31:00,196.91,196.918,196.866,196.888,64000001.0
2005-05-18 10:32:00,196.894,196.909,196.833,196.833,36400000.0
2005-05-18 10:33:00,196.867,196.874,196.831,196.843,53200000.0
2005-05-18 10:34:00,196.846,196.869,196.817,196.85,49200000.0
2005-05-18 10:35:00,196.82,196.899,196.818,196.881,51700000.0
2005-05-18 10:36:00,196.876,196.918,196.873,196.895,77200001.0
2005-05-18 10:37:00,196.891,196.901,196.864,196.882,37300000.0
2005-05-18 10:38:00,196.852,196.862,196.813,196.826,64800000.0
2005-05-18 10:39:00,196.815,196.891,196.814,196.888,109000000.0
2005-05-18 10:40:00,196.85,196.875,196.82,196.837,36900000.0
2005-05-18 10:41:00,196.838,196.856,196.814,196.856,29800000.0
2005-05-18 10:42:00,196.883,196.883,196.82,196.848,83699998.0
2005-05-18 10:43:00,196.871,196.871,196.8,196.803,47900000.0
2005-05-18 10:44:00,196.835,196.861,196.802,196.857,25600000.0
2005-05-18 10:45:00,196.907,196.907,196.811,196.832,50500000.0
2005-05-18 10:46:00,196.832,196.849,196.806,196.83,37900001.0
2005-05-18 10:47:00,196.862,196.867,196.815,196.83,58900000.0
2005-05-18 10:48:00,196.82,196.848,196.799,196.816,35600000.0
2005-05-18 10:49:00,196.827,196.832,196.792,196.808,93500000.0
2005-05-18 10:50:00,196.778,196.844,196.761,196.839,96400000.0
2005-05-18 10:51:00,196.866,196.877,196.832,196.854,50400000.0
2005-05-18 10:52:00,196.89,196.893,196.831,196.836,33400000.0
2005-05-18 10:53:00,196.875,196.891,196.858,196.861,85000000.0
2005-05-18 10:54:00,196.855,196.877,196.84,196.854,28600000.0
2005-05-18 10:55:00,196.851,196.859,196.829,196.849,28400000.0
2005-05-18 10:56:00,196.847,196.853,196.794,196.811,43400000.0
2005-05-18 10:57:00,196.82,196.848,196.808,196.843,67799999.0
2005-05-18 10:58:00,196.853,196.884,196.838,196.867,97699999.0
2005-05-18 10:59:00,196.889,196.892,196.838,196.874,28900000.0
2005-05-18 11:00:00,196.892,196.9,196.854,196.854,11000000.0
2005-05-18 11:01:00,196.833,196.859,196.812,196.859,66500000.0
2005-05-18 11:02:00,196.851,196.876,196.841,196.862,67899999.0
2005-05-18 11:03:00,196.844,196.894,196.837,196.882,53400000.0
2005-05-18 11:04:00,196.902,196.907,196.857,196.9,53900000.0
2005-05-18 11:05:00,196.92,196.937,196.879,196.914,43200000.0
2005-05-18 11:06:00,196.938,196.938,196.891,196.921,58999999.0
2005-05-18 11:07:00,196.921,196.94,196.913,196.926,45100000.0
2005-05-18 11:08:00,196.931,196.968,196.911,196.955,16000000.0
2005-05-18 11:09:00,196.954,196.965,196.915,196.937,54100000.0
2005-05-18 11:10:00,196.946,196.946,196.904,196.923,52100000.0
2005-05-18 11:11:00,196.93,196.954,196.922,196.924,59500000.0
2005-05-18 11:12:00,196.936,196.963,196.921,196.963,34900000.0
2005-05-18 11:13:00,196.926,196.963,196.915,196.931,55700000.0
2005-05-18 11:14:00,196.943,196.944,196.913,196.936,48900000.0
2005-05-18 11:15:00,196.931,196.963,196.914,196.942,39000000.0
2005-05-18 11:16:00,196.956,196.979,196.939,196.972,33700000.0
2005-05-18 11:17:00,196.96,196.984,196.943,196.984,32200000.0
2005-05-18 11:18:00,196.96,196.981,196.937,196.968,120700002.0
2005-05-18 11:19:00,196.969,196.99,196.952,196.99,50400000.0
2005-05-18 11:20:00,196.979,197.008,196.965,196.995,40500000.0
2005-05-18 11:21:00,197.025,197.047,197.006,197.044,30100000.0
2005-05-18 11:22:00,197.06,197.065,197.034,197.05,55200001.0
2005-05-18 11:23:00,197.053,197.057,196.998,197.011,60199999.0
2005-05-18 11:24:00,197.01,197.037,196.998,197.02,35100000.0
2005-05-18 11:25:00,197.014,197.021,196.983,197.007,46100000.0
2005-05-18 11:26:00,196.996,197.019,196.981,196.996,49800000.0
2005-05-18 11:27:00,197.026,197.026,196.984,196.996,96899999.0
2005-05-18 11:28:00,196.979,197.012,196.977,197.011,48000000.0
2005-05-18 11:29:00,197.049,197.049,196.973,196.987,28800000.0
2005-05-18 11:30:00,196.984,197.032,196.967,196.996,46400000.0
2005-05-18 11:31:00,196.971,197.011,196.962,196.995,22700000.0
2005-05-18 11:32:00,197.01,197.051,197.001,197.051,104700000.0
2005-05-18 11:33:00,197.032,197.074,197.032,197.06,39600000.0
2005-05-18 11:34:00,197.02,197.085,197.02,197.085,38200000.0
2005-05-18 11:35:00,197.081,197.084,197.009,197.009,28200000.0
2005-05-18 11:36:00,196.93,196.947,196.88,196.88,47500001.0
2005-05-18 11:37:00,196.889,196.921,196.881,196.903,27600000.0
2005-05-18 11:38:00,196.891,196.949,196.879,196.924,34700000.0
2005-05-18 11:39:00,196.913,196.936,196.894,196.936,40300000.0
2005-05-18 11:40:00,196.926,196.974,196.924,196.962,42900000.0
2005-05-18 11:41:00,196.949,196.991,196.935,196.991,48600000.0
2005-05-18 11:42:00,196.963,197.005,196.956,196.967,91000000.0
2005-05-18 11:43:00,196.974,196.983,196.94,196.945,59899999.0
2005-05-18 11:44:00,196.956,196.958,196.924,196.933,40500000.0
2005-05-18 11:45:00,196.951,196.969,196.905,196.949,48600000.0
2005-05-18 11:46:00,196.946,196.96,196.931,196.931,45000000.0
2005-05-18 11:47:00,196.935,196.946,196.916,196.93,68100001.0
2005-05-18 11:48:00,196.937,196.959,196.921,196.931,50100001.0
2005-05-18 11:49:00,196.913,196.957,196.911,196.939,30200000.0
2005-05-18 11:50:00,196.956,196.968,196.917,196.917,29800000.0
2005-05-18 11:51:00,196.952,196.965,196.92,196.956,97400000.0
2005-05-18 11:52:00,196.948,196.966,196.918,196.939,23500000.0
2005-05-18 11:53:00,196.94,196.973,196.924,196.96,69300000.0
2005-05-18 11:54:00,196.942,196.942,196.901,196.901,37600000.0
2005-05-18 11:55:00,196.945,196.946,196.898,196.91,37500000.0
2005-05-18 11:56:00,196.895,196.928,196.892,196.911,37900000.0
2005-05-18 11:57:00,196.898,196.971,196.896,196.971,57200000.0
2005-05-18 11:58:00,196.954,196.96,196.875,196.875,33000000.0
2005-05-18 11:59:00,196.902,196.902,196.859,196.872,17200000.0
2005-05-18 12:00:00,196.884,196.897,196.869,196.897,52200000.0
2005-05-18 12:01:00,196.892,196.899,196.843,196.863,87100001.0
2005-05-18 12:02:00,196.876,196.876,196.807,196.833,90400000.0
2005-05-18 12:03:00,196.836,196.846,196.782,196.807,37100000.0
2005-05-18 12:04:00,196.803,196.817,196.773,196.806,74200001.0
2005-05-18 12:05:00,196.8,196.804,196.759,196.759,17200000.0
2005-05-18 12:06:00,196.787,196.809,196.764,196.777,52200001.0
2005-05-18 12:07:00,196.793,196.817,196.77,196.81,32600000.0
2005-05-18 12:08:00,196.813,196.818,196.769,196.799,34300000.0
2005-05-18 12:09:00,196.778,196.792,196.769,196.785,41800000.0
2005-05-18 12:10:00,196.804,196.808,196.772,196.786,52200000.0
2005-05-18 12:11:00,196.793,196.795,196.755,196.788,87200001.0
2005-05-18 12:12:00,196.779,196.813,196.776,196.813,84400001.0
2005-05-18 12:13:00,196.793,196.815,196.764,196.797,51999999.0
2005-05-18 12:14:00,196.761,196.811,196.753,196.811,40000000.0
2005-05-18 12:15:00,196.81,196.825,196.771,196.793,71600001.0
2005-05-18 12:16:00,196.785,196.799,196.766,196.782,84300001.0
2005-05-18 12:17:00,196.8,196.82,196.769,196.82,112100001.0
2005-05-18 12:18:00,196.824,196.832,196.774,196.803,61800000.0
2005-05-18 12:19:00,196.804,196.845,196.795,196.845,62800001.0
2005-05-18 12:20:00,196.849,196.873,196.82,196.866,34500000.0
2005-05-18 12:21:00,196.874,196.889,196.827,196.862,79399999.0
2005-05-18 12:22:00,196.855,196.905,196.842,196.885,79099999.0
2005-05-18 12:23:00,196.87,196.9,196.835,196.876,72500001.0
2005-05-18 12:24:00,196.881,196.903,196.845,196.847,32800000.0
2005-05-18 12:25:00,196.85,196.89,196.842,196.89,45800001.0
2005-05-18 12:26:00,196.865,196.912,196.852,196.912,34000000.0
2005-05-18 12:27:00,196.882,196.929,196.872,196.929,49800000.0
2005-05-18 12:28:00,196.952,196.952,196.912,196.927,28200000.0
2005-05-18 12:29:00,196.895,196.936,196.886,196.895,68200000.0
2005-05-18 12:30:00,196.872,196.927,196.858,196.927,16900000.0
2005-05-18 12:31:00,196.949,196.965,196.889,196.896,41799999.0
2005-05-18 12:32:00,196.868,196.884,196.834,196.834,82900001.0
2005-05-18 12:33:00,196.834,196.878,196.83,196.871,35700000.0
2005-05-18 12:34:00,196.875,196.876,196.806,196.835,39700000.0
2005-05-18 12:35:00,196.874,196.884,196.823,196.868,47800000.0
2005-05-18 12:36:00,196.845,196.845,196.655,196.681,45000000.0
2005-05-18 12:37:00,196.697,196.979,196.683,196.979,62400000.0
2005-05-18 12:38:00,197.095,197.154,196.98,196.991,71100000.0
2005-05-18 12:39:00,197.049,197.091,197.004,197.004,60900000.0
2005-05-18 12:40:00,197.03,197.049,197.006,197.006,36700000.0
2005-05-18 12:41:00,196.975,196.994,196.892,196.892,48600000.0
2005-05-18 12:42:00,196.89,196.892,196.835,196.882,67399999.0
2005-05-18 12:43:00,196.927,196.964,196.923,196.957,30000000.0
2005-05-18 12:44:00,196.965,197.055,196.945,197.053,50000000.0
2005-05-18 12:45:00,196.99,197.022,196.933,196.933,90599999.0
2005-05-18 12:46:00,196.895,196.932,196.87,196.872,41000000.0
2005-05-18 12:47:00,196.856,196.863,196.795,196.828,97900000.0
2005-05-18 12:48:00,196.837,196.854,196.789,196.82,65500000.0
2005-05-18 12:49:00,196.803,196.833,196.747,196.747,75999999.0
2005-05-18 12:50:00,196.718,196.76,196.699,196.747,63600000.0
2005-05-18 12:51:00,196.759,196.759,196.634,196.682,38600000.0
2005-05-18 12:52:00,196.676,196.745,196.676,196.725,77799999.0
2005-05-18 12:53:00,196.675,196.675,196.604,196.612,36600000.0
2005-05-18 12:54:00,196.596,196.628,196.566,196.628,53899999.0
2005-05-18 12:55:00,196.613,196.615,196.563,196.615,43600000.0
2005-05-18 12:56:00,196.583,196.62,196.575,196.587,56800000.0
2005-05-18 12:57:00,196.61,196.634,196.514,196.556,46900000.0
2005-05-18 12:58:00,196.582,196.582,196.481,196.506,77600000.0
2005-05-18 12:59:00,196.53,196.53,196.475,196.49,73500000.0
2005-05-18 13:00:00,196.455,196.527,196.455,196.52,32200000.0
2005-05-18 13:01:00,196.519,196.532,196.483,196.503,37800000.0
2005-05-18 13:02:00,196.52,196.543,196.482,196.495,82900000.0
2005-05-18 13:03:00,196.481,196.558,196.481,196.549,76400001.0
2005-05-18 13:04:00,196.512,196.587,196.491,196.58,42600000.0
2005-05-18 13:05:00,196.604,196.604,196.504,196.552,55900000.0
2005-05-18 13:06:00,196.549,196.57,196.516,196.539,51100000.0
2005-05-18 13:07:00,196.521,196.573,196.518,196.564,39600001.0
2005-05-18 13:08:00,196.573,196.607,196.55,196.597,42200000.0
2005-05-18 13:09:00,196.578,196.611,196.566,196.599,59900001.0
2005-05-18 13:10:00,196.591,196.64,196.586,196.636,44100000.0
2005-05-18 13:11:00,196.671,196.696,196.648,196.684,41400001.0
2005-05-18 13:12:00,196.689,196.728,196.677,196.72,76900000.0
2005-05-18 13:13:00,196.742,196.785,196.739,196.784,37700000.0
2005-05-18 13:14:00,196.8,196.816,196.766,196.81,70700000.0
2005-05-18 13:15:00,196.797,196.894,196.797,196.866,36800000.0
2005-05-18 13:16:00,196.835,196.84,196.793,196.797,61599999.0
2005-05-18 13:17:00,196.786,196.825,196.785,196.823,46800000.0
2005-05-18 13:18:00,196.818,196.853,196.792,196.853,60700000.0
2005-05-18 13:19:00,196.871,196.902,196.855,196.885,38700000.0
2005-05-18 13:20:00,196.929,196.929,196.866,196.875,53100000.0
2005-05-18 13:21:00,196.891,196.908,196.863,196.873,73500000.0
2005-05-18 13:22:00,196.859,196.891,196.859,196.874,25500000.0
2005-05-18 13:23:00,196.886,196.911,196.872,196.883,54100000.0
2005-05-18 13:24:00,196.868,196.889,196.842,196.889,37800000.0
2005-05-18 13:25:00,196.876,196.918,196.864,196.918,61400000.0
2005-05-18 13:26:00,196.915,196.915,196.805,196.823,31500000.0
2005-05-18 13:27:00,196.8,196.831,196.775,196.802,40900000.0
2005-05-18 13:28:00,196.79,196.854,196.79,196.85,27000000.0
2005-05-18 13:29:00,196.82,196.849,196.805,196.828,84700001.0
2005-05-18 13:30:00,196.839,196.87,196.824,196.838,79000001.0
2005-05-18 13:31:00,196.866,196.883,196.846,196.872,46400000.0
2005-05-18 13:32:00,196.861,196.889,196.847,196.87,64900000.0
2005-05-18 13:33:00,196.869,196.88,196.845,196.878,87200001.0
2005-05-18 13:34:00,196.874,196.881,196.814,196.84,70900000.0
2005-05-18 13:35:00,196.808,196.822,196.759,196.759,66100000.0
2005-05-18 13:36:00,196.764,196.773,196.72,196.743,34200000.0
2005-05-18 13:37:00,196.715,196.726,196.672,196.672,108200001.0
2005-05-18 13:38:00,196.676,196.718,196.663,196.701,57000000.0
2005-05-18 13:39:00,196.719,196.731,196.696,196.731,77000000.0
2005-05-18 13:40:00,196.731,196.747,196.714,196.737,81500000.0
2005-05-18 13:41:00,196.767,196.77,196.734,196.748,32200000.0
2005-05-18 13:42:00,196.745,196.768,196.729,196.758,49400000.0
2005-05-18 13:43:00,196.758,196.814,196.742,196.804,59699999.0
2005-05-18 13:44:00,196.786,196.798,196.754,196.78,96700000.0
2005-05-18 13:45:00,196.788,196.826,196.787,196.826,92000000.0
2005-05-18 13:46:00,196.824,196.844,196.797,196.8,37400000.0
2005-05-18 13:47:00,196.805,196.805,196.698,196.698,74199999.0
2005-05-18 13:48:00,196.684,196.746,196.684,196.718,41700000.0
2005-05-18 13:49:00,196.709,196.723,196.682,196.7,33500000.0
2005-05-18 13:50:00,196.729,196.732,196.659,196.679,30000000.0
2005-05-18 13:51:00,196.673,196.679,196.623,196.623,61800000.0
2005-05-18 13:52:00,196.613,196.651,196.602,196.635,66500000.0
2005-05-18 13:53:00,196.605,196.626,196.582,196.587,60600001.0
2005-05-18 13:54:00,196.57,196.603,196.57,196.603,37200000.0
2005-05-18 13:55:00,196.623,196.639,196.604,196.634,40200000.0
2005-05-18 13:56:00,196.649,196.657,196.611,196.617,55900000.0
2005-05-18 13:57:00,196.627,196.633,196.601,196.633,54300000.0
2005-05-18 13:58:00,196.64,196.64,196.587,196.592,70699999.0
2005-05-18 13:59:00,196.593,196.644,196.576,196.644,79900001.0
2005-05-18 14:00:00,196.636,196.657,196.594,196.607,51100001.0
2005-05-18 14:01:00,196.602,196.613,196.529,196.58,63800000.0
2005-05-18 14:02:00,196.568,196.6,196.554,196.575,24000000.0
2005-05-18 14:03:00,196.553,196.585,196.544,196.565,22000000.0
2005-05-18 14:04:00,196.528,196.59,196.527,196.569,45500000.0
2005-05-18 14:05:00,196.599,196.612,196.574,196.612,61200000.0
2005-05-18 14:06:00,196.605,196.65,196.588,196.65,108899998.0
2005-05-18 14:07:00,196.677,196.677,196.608,196.608,50000000.0
2005-05-18 14:08:00,196.604,196.677,196.604,196.677,30200000.0
2005-05-18 14:09:00,196.655,196.687,196.627,196.627,24100000.0
2005-05-18 14:10:00,196.653,196.658,196.603,196.609,57499999.0
2005-05-18 14:11:00,196.619,196.641,196.616,196.631,97500001.0
2005-05-18 14:12:00,196.65,196.684,196.629,196.669,33900000.0
2005-05-18 14:13:00,196.698,196.744,196.685,196.739,29300000.0
2005-05-18 14:14:00,196.742,196.762,196.71,196.728,52300000.0
2005-05-18 14:15:00,196.718,196.77,196.695,196.768,64100001.0
2005-05-18 14:16:00,196.763,196.776,196.729,196.753,46300000.0
2005-05-18 14:17:00,196.727,196.754,196.726,196.726,94500001.0
2005-05-18 14:18:00,196.739,196.747,196.705,196.735,32700000.0
2005-05-18 14:19:00,196.742,196.76,196.723,196.733,78099999.0
2005-05-18 14:20:00,196.731,196.755,196.723,196.742,52200000.0
2005-05-18 14:21:00,196.721,196.762,196.705,196.736,52600001.0
2005-05-18 14:22:00,196.741,196.75,196.703,196.71,45600000.0
2005-05-18 14:23:00,196.694,196.725,196.664,196.707,44200000.0
2005-05-18 14:24:00,196.696,196.696,196.617,196.617,38100000.0
2005-05-18 14:25:00,196.647,196.67,196.617,196.638,31300000.0
2005-05-18 14:26:00,196.646,196.705,196.646,196.681,45000000.0
2005-05-18 14:27:00,196.685,196.754,196.675,196.74,102700001.0
2005-05-18 14:28:00,196.722,196.753,196.701,196.735,40700000.0
2005-05-18 14:29:00,196.707,196.741,196.693,196.702,72500001.0
2005-05-18 14:30:00,196.732,196.799,196.641,196.641,73100000.0
2005-05-18 14:31:00,196.548,196.604,196.502,196.522,73699999.0
2005-05-18 14:32:00,196.468,196.597,196.466,196.597,58000000.0
2005-05-18 14:33:00,196.595,196.694,196.588,196.657,44800000.0
2005-05-18 14:34:00,196.673,196.673,196.618,196.624,31400000.0
2005-05-18 14:35:00,196.657,196.659,196.615,196.618,38600001.0
2005-05-18 14:36:00,196.649,196.653,196.581,196.619,46600000.0
2005-05-18 14:37:00,196.62,196.634,196.566,196.566,38500000.0
2005-05-18 14:38:00,196.561,196.588,196.55,196.556,38800000.0
2005-05-18 14:39:00,196.554,196.616,196.546,196.604,29800000.0
2005-05-18 14:40:00,196.599,196.623,196.58,196.612,33900000.0
2005-05-18 14:41:00,196.607,196.637,196.584,196.616,57200001.0
2005-05-18 14:42:00,196.639,196.646,196.589,196.612,42600000.0
2005-05-18 14:43:00,196.601,196.712,196.598,196.7,39300000.0
2005-05-18 14:44:00,196.668,196.709,196.666,196.705,51600000.0
2005-05-18 14:45:00,196.707,196.712,196.622,196.629,59600000.0
2005-05-18 14:46:00,196.603,196.654,196.602,196.63,54900000.0
2005-05-18 14:47:00,196.611,196.661,196.594,196.642,80999999.0
2005-05-18 14:48:00,196.645,196.654,196.602,196.654,71900000.0
2005-05-18 14:49:00,196.676,196.703,196.632,196.669,43500000.0
2005-05-18 14:50:00,196.696,196.738,196.661,196.738,59800001.0
2005-05-18 14:51:00,196.737,196.771,196.721,196.745,67500000.0
2005-05-18 14:52:00,196.72,196.729,196.682,196.706,26200000.0
2005-05-18 14:53:00,196.696,196.719,196.691,196.719,41800000.0
2005-05-18 14:54:00,196.691,196.717,196.662,196.69,45700000.0
2005-05-18 14:55:00,196.69,196.752,196.661,196.735,39600000.0
2005-05-18 14:56:00,196.75,196.754,196.713,196.72,52000000.0
2005-05-18 14:57:00,196.732,196.771,196.709,196.739,44800000.0
2005-05-18 14:58:00,196.753,196.761,196.72,196.755,84899997.0
2005-05-18 14:59:00,196.767,196.796,196.748,196.748,55400000.0
2005-05-18 15:00:00,196.751,196.812,196.738,196.78,78699999.0
2005-05-18 15:01:00,196.794,196.803,196.76,196.79,42900000.0
2005-05-18 15:02:00,196.776,196.839,196.773,196.832,37800000.0
2005-05-18 15:03:00,196.831,196.862,196.831,196.849,40600000.0
2005-05-18 15:04:00,196.843,196.939,196.843,196.939,20300000.0
2005-05-18 15:05:00,196.888,196.928,196.869,196.911,46700000.0
2005-05-18 15:06:00,196.898,196.934,196.885,196.912,36900000.0
2005-05-18 15:07:00,196.934,196.934,196.885,196.913,60900000.0
2005-05-18 15:08:00,196.928,196.989,196.911,196.984,29700000.0
2005-05-18 15:09:00,196.995,197.007,196.95,196.956,28000000.0
2005-05-18 15:10:00,196.936,196.965,196.931,196.944,44200000.0
2005-05-18 15:11:00,196.915,196.949,196.898,196.91,112300002.0
2005-05-18 15:12:00,196.913,196.931,196.895,196.927,49200000.0
2005-05-18 15:13:00,196.895,196.944,196.889,196.916,76100001.0
2005-05-18 15:14:00,196.917,196.923,196.891,196.92,38700000.0
2005-05-18 15:15:00,196.884,196.897,196.862,196.884,25600000.0
2005-05-18 15:16:00,196.874,196.874,196.842,196.86,81800000.0
2005-05-18 15:17:00,196.841,196.859,196.811,196.844,24000000.0
2005-05-18 15:18:00,196.847,196.863,196.79,196.817,57300000.0
2005-05-18 15:19:00,196.803,196.819,196.757,196.781,38200000.0
2005-05-18 15:20:00,196.783,196.795,196.721,196.745,50500000.0
2005-05-18 15:21:00,196.715,196.763,196.699,196.744,43400000.0
2005-05-18 15:22:00,196.732,196.75,196.702,196.728,27500000.0
2005-05-18 15:23:00,196.72,196.755,196.709,196.747,25900000.0
2005-05-18 15:24:00,196.746,196.756,196.703,196.714,45900000.0
2005-05-18 15:25:00,196.747,196.765,196.698,196.718,44400000.0
2005-05-18 15:26:00,196.733,196.766,196.724,196.765,61000000.0
2005-05-18 15:27:00,196.707,196.748,196.679,196.713,29800000.0
2005-05-18 15:28:00,196.661,196.688,196.642,196.661,53400000.0
2005-05-18 15:29:00,196.66,196.67,196.609,196.657,61600000.0
2005-05-18 15:30:00,196.677,196.677,196.657,196.67,60000000.0
2005-05-18 15:31:00,196.674,196.677,196.634,196.643,75800000.0
2005-05-18 15:32:00,196.627,196.685,196.627,196.666,50800000.0
2005-05-18 15:33:00,196.654,196.654,196.591,196.607,38600000.0
2005-05-18 15:34:00,196.605,196.617,196.554,196.575,56400000.0
2005-05-18 15:35:00,196.566,196.584,196.545,196.582,32500000.0
2005-05-18 15:36:00,196.584,196.601,196.545,196.6,55200000.0
2005-05-18 15:37:00,196.569,196.606,196.556,196.599,57800001.0
2005-05-18 15:38:00,196.61,196.61,196.551,196.565,40900000.0
2005-05-18 15:39:00,196.567,196.711,196.567,196.711,69400000.0
2005-05-18 15:40:00,196.696,196.707,196.647,196.695,134000002.0
2005-05-18 15:41:00,196.689,196.696,196.651,196.668,74399999.0
2005-05-18 15:42:00,196.666,196.674,196.621,196.662,51600000.0
2005-05-18 15:43:00,196.662,196.662,196.612,196.626,60500000.0
2005-05-18 15:44:00,196.655,196.661,196.611,196.627,35300000.0
2005-05-18 15:45:00,196.588,196.64,196.588,196.626,26200000.0
2005-05-18 15:46:00,196.63,196.646,196.596,196.62,27300000.0
2005-05-18 15:47:00,196.614,196.642,196.608,196.632,41300000.0
2005-05-18 15:48:00,196.635,196.686,196.628,196.679,33300000.0
2005-05-18 15:49:00,196.661,196.661,196.615,196.635,66800000.0
2005-05-18 15:50:00,196.651,196.677,196.627,196.655,64200000.0
2005-05-18 15:51:00,196.665,196.697,196.649,196.692,77600001.0
2005-05-18 15:52:00,196.686,196.719,196.677,196.704,35800000.0
2005-05-18 15:53:00,196.695,196.704,196.659,196.682,90299998.0
2005-05-18 15:54:00,196.657,196.657,196.614,196.614,66200000.0
2005-05-18 15:55:00,196.623,196.638,196.597,196.599,46300000.0
2005-05-18 15:56:00,196.595,196.62,196.585,196.614,29000000.0
2005-05-18 15:57:00,196.613,196.629,196.603,196.606,43000000.0
2005-05-18 15:58:00,196.625,196.638,196.585,196.612,40800000.0
2005-05-18 15:59:00,196.642,196.648,196.557,196.557,125100000.0
2005-05-18 16:00:00,196.604,196.615,196.591,196.591,25100000.0
2005-05-18 16:01:00,196.629,196.636,196.579,196.594,41400000.0
2005-05-18 16:02:00,196.613,196.633,196.581,196.605,38900000.0
2005-05-18 16:03:00,196.643,196.656,196.627,196.65,64100000.0
2005-05-18 16:04:00,196.646,196.646,196.608,196.609,47900000.0
2005-05-18 16:05:00,196.604,196.63,196.589,196.602,55800000.0
2005-05-18 16:06:00,196.588,196.643,196.58,196.628,13700000.0
2005-05-18 16:07:00,196.591,196.634,196.589,196.612,61099999.0
2005-05-18 16:08:00,196.605,196.659,196.584,196.659,55099998.0
2005-05-18 16:09:00,196.639,196.663,196.624,196.663,47100000.0
2005-05-18 16:10:00,196.659,196.695,196.65,196.695,28200000.0
2005-05-18 16:11:00,196.651,196.684,196.647,196.656,39300000.0
2005-05-18 16:12:00,196.671,196.687,196.651,196.678,35400000.0
2005-05-18 16:13:00,196.689,196.717,196.676,196.713,34800000.0
2005-05-18 16:14:00,196.684,196.696,196.667,196.672,57400000.0
2005-05-18 16:15:00,196.694,196.698,196.669,196.677,44000000.0
2005-05-18 16:16:00,196.664,196.696,196.664,196.684,49300000.0
2005-05-18 16:17:00,196.695,196.714,196.666,196.699,31300000.0
2005-05-18 16:18:00,196.696,196.704,196.664,196.664,46600000.0
2005-05-18 16:19:00,196.663,196.671,196.65,196.653,31100000.0
2005-05-18 16:20:00,196.669,196.679,196.63,196.63,50800001.0
2005-05-18 16:21:00,196.638,196.654,196.607,196.62,54400000.0
2005-05-18 16:22:00,196.597,196.621,196.561,196.561,56900000.0
2005-05-18 16:23:00,196.559,196.569,196.539,196.557,77100000.0
2005-05-18 16:24:00,196.559,196.594,196.541,196.575,33800000.0
2005-05-18 16:25:00,196.593,196.628,196.581,196.628,43800000.0
2005-05-18 16:26:00,196.628,196.634,196.601,196.609,24900000.0
2005-05-18 16:27:00,196.612,196.621,196.57,196.573,41000000.0
2005-05-18 16:28:00,196.589,196.606,196.571,196.583,73600000.0
2005-05-18 16:29:00,196.599,196.615,196.578,196.585,64900000.0
2005-05-18 16:30:00,196.584,196.598,196.528,196.528,64300000.0
2005-05-18 16:31:00,196.533,196.565,196.526,196.538,61400000.0
2005-05-18 16:32:00,196.562,196.609,196.542,196.609,55100000.0
2005-05-18 16:33:00,196.599,196.621,196.588,196.597,61200000.0
2005-05-18 16:34:00,196.571,196.61,196.566,196.608,54100000.0
2005-05-18 16:35:00,196.616,196.617,196.599,196.603,51600000.0
2005-05-18 16:36:00,196.626,196.666,196.607,196.633,52300000.0
2005-05-18 16:37:00,196.637,196.651,196.616,196.618,82800001.0
2005-05-18 16:38:00,196.623,196.633,196.597,196.597,53700000.0
2005-05-18 16:39:00,196.619,196.643,196.614,196.638,33299999.0
2005-05-18 16:40:00,196.616,196.641,196.61,196.615,38300000.0
2005-05-18 16:41:00,196.64,196.64,196.598,196.615,34900000.0
2005-05-18 16:42:00,196.601,196.61,196.576,196.585,28700000.0
2005-05-18 16:43:00,196.581,196.598,196.547,196.561,44200000.0
2005-05-18 16:44:00,196.547,196.56,196.523,196.523,75700000.0
2005-05-18 16:45:00,196.516,196.572,196.504,196.512,65300000.0
2005-05-18 16:46:00,196.525,196.538,196.459,196.459,45200000.0
2005-05-18 16:47:00,196.443,196.495,196.436,196.492,103300000.0
2005-05-18 16:48:00,196.516,196.52,196.47,196.501,33000000.0
2005-05-18 16:49:00,196.492,196.519,196.469,196.503,84099999.0
2005-05-18 16:50:00,196.514,196.515,196.462,196.497,54100000.0
2005-05-18 16:51:00,196.513,196.568,196.513,196.568,46200000.0
2005-05-18 16:52:00,196.557,196.575,196.532,196.569,42400000.0
2005-05-18 16:53:00,196.559,196.571,196.485,196.509,44400000.0
2005-05-18 16:54:00,196.534,196.57,196.529,196.533,38600000.0
2005-05-18 16:55:00,196.529,196.617,196.529,196.604,51300000.0
2005-05-18 16:56:00,196.617,196.625,196.582,196.608,49099999.0
2005-05-18 16:57:00,196.612,196.628,196.591,196.598,29400000.0
2005-05-18 16:58:00,196.578,196.594,196.54,196.56,59500000.0
2005-05-18 16:59:00,196.525,196.554,196.505,196.513,57400000.0
2005-05-18 17:00:00,196.531,196.555,196.495,196.542,53200000.0
2005-05-18 17:01:00,196.562,196.586,196.528,196.535,52100000.0
2005-05-18 17:02:00,196.534,196.561,196.524,196.561,69900001.0
2005-05-18 17:03:00,196.548,196.582,196.534,196.579,74200000.0
2005-05-18 17:04:00,196.6,196.6,196.542,196.551,59100000.0
2005-05-18 17:05:00,196.548,196.614,196.548,196.58,44600000.0
2005-05-18 17:06:00,196.583,196.631,196.567,196.621,24800000.0
2005-05-18 17:07:00,196.632,196.649,196.616,196.648,87199999.0
2005-05-18 17:08:00,196.642,196.649,196.6,196.616,34500000.0
2005-05-18 17:09:00,196.621,196.65,196.61,196.637,92100001.0
2005-05-18 17:10:00,196.659,196.674,196.641,196.654,42900000.0
2005-05-18 17:11:00,196.662,196.671,196.604,196.633,36100000.0
2005-05-18 17:12:00,196.637,196.649,196.598,196.598,22400000.0
2005-05-18 17:13:00,196.622,196.636,196.55,196.589,42100000.0
2005-05-18 17:14:00,196.562,196.577,196.52,196.562,37800000.0
2005-05-18 17:15:00,196.549,196.573,196.508,196.554,51800000.0
2005-05-18 17:16:00,196.536,196.55,196.527,196.539,85600000.0
2005-05-18 17:17:00,196.524,196.558,196.522,196.545,42500000.0
2005-05-18 17:18:00,196.537,196.559,196.529,196.541,61900000.0
2005-05-18 17:19:00,196.571,196.571,196.523,196.523,81300000.0
2005-05-18 17:20:00,196.527,196.558,196.519,196.541,33200000.0
2005-05-18 17:21:00,196.549,196.558,196.518,196.538,63100000.0
2005-05-18 17:22:00,196.5,196.509,196.461,196.466,46600000.0
2005-05-18 17:23:00,196.426,196.471,196.415,196.446,81200000.0
2005-05-18 17:24:00,196.468,196.527,196.468,196.527,40799999.0
2005-05-18 17:25:00,196.56,196.592,196.54,196.585,45400000.0
2005-05-18 17:26:00,196.602,196.608,196.545,196.551,29800000.0
2005-05-18 17:27:00,196.571,196.604,196.564,196.599,67699999.0
2005-05-18 17:28:00,196.635,196.654,196.596,196.62,33700000.0
2005-05-18 17:29:00,196.642,196.643,196.576,196.598,67800000.0
2005-05-18 17:30:00,196.583,196.647,196.583,196.609,116699999.0
2005-05-18 17:31:00,196.61,196.656,196.604,196.632,52600000.0
2005-05-18 17:32:00,196.586,196.619,196.586,196.616,43200000.0
2005-05-18 17:33:00,196.602,196.631,196.574,196.594,43400000.0
2005-05-18 17:34:00,196.589,196.604,196.563,196.589,47899999.0
2005-05-18 17:35:00,196.572,196.592,196.559,196.577,63900000.0
2005-05-18 17:36:00,196.57,196.652,196.57,196.642,53200000.0
2005-05-18 17:37:00,196.608,196.622,196.594,196.597,41400000.0
2005-05-18 17:38:00,196.599,196.639,196.583,196.639,68699999.0
2005-05-18 17:39:00,196.636,196.692,196.625,196.692,30600000.0
2005-05-18 17:40:00,196.679,196.684,196.643,196.657,42000000.0
2005-05-18 17:41:00,196.665,196.707,196.652,196.697,51600000.0
2005-05-18 17:42:00,196.702,196.702,196.666,196.697,63700000.0
2005-05-18 17:43:00,196.74,196.762,196.709,196.72,36999999.0
2005-05-18 17:44:00,196.708,196.782,196.707,196.772,54500000.0
2005-05-18 17:45:00,196.79,196.793,196.701,196.72,47200000.0
2005-05-18 17:46:00,196.717,196.768,196.694,196.694,55500000.0
2005-05-18 17:47:00,196.731,196.742,196.666,196.666,68200001.0
2005-05-18 17:48:00,196.657,196.693,196.644,196.658,43000000.0
2005-05-18 17:49:00,196.655,196.699,196.637,196.691,36900000.0
2005-05-18 17:50:00,196.703,196.709,196.66,196.706,46800000.0
2005-05-18 17:51:00,196.743,196.779,196.716,196.732,43100000.0
2005-05-18 17:52:00,196.735,196.746,196.696,196.716,45500000.0
2005-05-18 17:53:00,196.726,196.726,196.693,196.7,60800000.0
2005-05-18 17:54:00,196.709,196.726,196.689,196.705,57300000.0
2005-05-18 17:55:00,196.719,196.751,196.701,196.732,67699999.0
2005-05-18 17:56:00,196.74,196.74,196.684,196.727,65700000.0
2005-05-18 17:57:00,196.716,196.74,196.706,196.733,37600000.0
2005-05-18 17:58:00,196.754,196.765,196.726,196.747,56700000.0
2005-05-18 17:59:00,196.735,196.762,196.717,196.739,54500000.0
2005-05-18 18:00:00,196.75,196.766,196.713,196.745,57300000.0
2005-05-18 18:01:00,196.753,196.763,196.701,196.74,434900002.0
2005-05-18 18:02:00,196.741,196.741,196.689,196.719,618300000.0
2005-05-18 18:03:00,196.717,196.727,196.65,196.68,709100000.0
2005-05-18 18:04:00,196.69,196.72,196.656,196.71,471999999.0
2005-05-18 18:05:00,196.746,196.783,196.732,196.757,628400002.0
2005-05-18 18:06:00,196.748,196.777,196.708,196.72,675900001.0
2005-05-18 18:07:00,196.731,196.805,196.716,196.74,800599999.0
2005-05-18 18:08:00,196.731,196.748,196.683,196.71,586800002.0
2005-05-18 18:09:00,196.693,196.702,196.645,196.663,567200001.0
2005-05-18 18:10:00,196.663,196.703,196.636,196.687,617699999.0
2005-05-18 18:11:00,196.686,196.703,196.636,196.684,312000002.0
2005-05-18 18:12:00,196.68,196.707,196.658,196.692,253700001.0
2005-05-18 18:13:00,196.691,196.715,196.658,196.671,488300001.0
2005-05-18 18:14:00,196.676,196.694,196.594,196.671,562600001.0
2005-05-18 18:15:00,196.686,196.691,196.611,196.658,686800000.0
2005-05-18 18:16:00,196.69,196.711,196.66,196.686,524000000.0
2005-05-18 18:17:00,196.698,196.727,196.676,196.708,223900000.0
2005-05-18 18:18:00,196.722,196.736,196.666,196.736,393800003.0
2005-05-18 18:19:00,196.747,196.769,196.695,196.721,446200001.0
2005-05-18 18:20:00,196.743,196.743,196.693,196.693,615499999.0
2005-05-18 18:21:00,196.706,196.744,196.66,196.694,547299999.0
2005-05-18 18:22:00,196.687,196.706,196.635,196.643,582899998.0
2005-05-18 18:23:00,196.629,196.659,196.587,196.624,857999997.0
2005-05-18 18:24:00,196.607,196.635,196.579,196.624,604000005.0
2005-05-18 18:25:00,196.615,196.643,196.563,196.603,425100002.0
2005-05-18 18:26:00,196.6,196.618,196.547,196.596,260900000.0
2005-05-18 18:27:00,196.587,196.6,196.563,196.6,347400002.0
2005-05-18 18:28:00,196.603,196.623,196.565,196.608,336700003.0
2005-05-18 18:29:00,196.583,196.602,196.561,196.602,402999998.0
2005-05-18 18:30:00,196.593,196.618,196.548,196.595,318400001.0
2005-05-18 18:31:00,196.601,196.617,196.571,196.577,408399998.0
2005-05-18 18:32:00,196.608,196.636,196.559,196.591,341700001.0
2005-05-18 18:33:00,196.624,196.651,196.598,196.608,423800001.0
2005-05-18 18:34:00,196.616,196.635,196.575,196.613,487899998.0
2005-05-18 18:35:00,196.588,196.62,196.514,196.55,507500000.0
2005-05-18 18:36:00,196.552,196.588,196.52,196.549,292199999.0
2005-05-18 18:37:00,196.541,196.545,196.474,196.474,160700001.0
2005-05-18 18:38:00,196.48,196.53,196.407,196.497,144700000.0
2005-05-18 18:39:00,196.492,196.574,196.487,196.566,94100000.0
2005-05-18 18:40:00,196.565,196.574,196.535,196.556,274600000.0
2005-05-18 18:41:00,196.562,196.586,196.531,196.543,251500001.0
2005-05-18 18:42:00,196.522,196.533,196.505,196.522,225100001.0
2005-05-18 18:43:00,196.517,196.553,196.499,196.542,108100001.0
2005-05-18 18:44:00,196.558,196.585,196.536,196.553,367300003.0
2005-05-18 18:45:00,196.535,196.584,196.522,196.539,220400001.0
2005-05-18 18:46:00,196.545,196.588,196.508,196.576,241200001.0
2005-05-18 18:47:00,196.562,196.587,196.505,196.54,112099999.0
2005-05-18 18:48:00,196.579,196.59,196.524,196.57,243899999.0
2005-05-18 18:49:00,196.548,196.58,196.515,196.549,174600000.0
2005-05-18 18:50:00,196.556,196.631,196.532,196.628,279299999.0
2005-05-18 18:51:00,196.62,196.632,196.563,196.581,212800000.0
2005-05-18 18:52:00,196.586,196.587,196.518,196.545,245200001.0
2005-05-18 18:53:00,196.539,196.549,196.513,196.513,252000000.0
2005-05-18 18:54:00,196.516,196.548,196.516,196.531,190999999.0
2005-05-18 18:55:00,196.532,196.597,196.527,196.585,222000001.0
2005-05-18 18:56:00,196.586,196.586,196.558,196.561,40200000.0
2005-05-18 18:57:00,196.568,196.595,196.535,196.571,156700001.0
2005-05-18 18:58:00,196.561,196.614,196.527,196.527,287599999.0
2005-05-18 18:59:00,196.6,196.639,196.578,196.615,240500000.0
2005-05-18 19:00:00,196.594,196.615,196.568,196.577,118100001.0
2005-05-18 19:01:00,196.587,196.594,196.524,196.584,97200001.0
2005-05-18 19:02:00,196.583,196.605,196.527,196.581,169500000.0
2005-05-18 19:03:00,196.559,196.59,196.511,196.572,254199999.0
2005-05-18 19:04:00,196.585,196.609,196.535,196.609,165200001.0
2005-05-18 19:05:00,196.627,196.691,196.592,196.658,152599999.0
2005-05-18 19:06:00,196.649,196.695,196.639,196.689,388999999.0
2005-05-18 19:07:00,196.673,196.744,196.672,196.72,331199998.0
2005-05-18 19:08:00,196.702,196.728,196.659,196.695,379200001.0
2005-05-18 19:09:00,196.666,196.689,196.65,196.665,156100000.0
2005-05-18 19:10:00,196.618,196.703,196.605,196.67,181400002.0
2005-05-18 19:11:00,196.71,196.719,196.69,196.7,43600000.0
2005-05-18 19:12:00,196.715,196.743,196.691,196.74,74000000.0
2005-05-18 19:13:00,196.733,196.752,196.698,196.727,133500000.0
2005-05-18 19:14:00,196.732,196.739,196.682,196.693,245500001.0
2005-05-18 19:15:00,196.712,196.712,196.632,196.689,257000000.0
2005-05-18 19:16:00,196.699,196.732,196.688,196.724,45900000.0
2005-05-18 19:17:00,196.713,196.746,196.668,196.721,129900001.0
2005-05-18 19:18:00,196.683,196.715,196.664,196.715,183700001.0
2005-05-18 19:19:00,196.704,196.736,196.682,196.707,153800000.0
2005-05-18 19:20:00,196.725,196.783,196.718,196.775,142600000.0
2005-05-18 19:21:00,196.78,196.792,196.728,196.762,162500000.0
2005-05-18 19:22:00,196.748,196.76,196.686,196.752,128000000.0
2005-05-18 19:23:00,196.728,196.762,196.67,196.753,465299998.0
2005-05-18 19:24:00,196.772,196.78,196.729,196.76,136600001.0
2005-05-18 19:25:00,196.763,196.821,196.749,196.805,224300000.0
2005-05-18 19:26:00,196.795,196.797,196.736,196.773,484500002.0
2005-05-18 19:27:00,196.755,196.803,196.726,196.735,351000001.0
2005-05-18 19:28:00,196.733,196.753,196.645,196.753,230499999.0
2005-05-18 19:29:00,196.747,196.757,196.718,196.754,58200000.0
2005-05-18 19:30:00,196.743,196.764,196.712,196.734,253000002.0
2005-05-18 19:31:00,196.724,196.74,196.696,196.729,135400000.0
2005-05-18 19:32:00,196.752,196.767,196.662,196.687,359800001.0
2005-05-18 19:33:00,196.715,196.74,196.706,196.722,192300000.0
2005-05-18 19:34:00,196.707,196.728,196.677,196.69,234399998.0
2005-05-18 19:35:00,196.685,196.731,196.661,196.705,268300001.0
2005-05-18 19:36:00,196.687,196.711,196.662,196.688,217399999.0
2005-05-18 19:37:00,196.696,196.696,196.655,196.689,113099999.0
2005-05-18 19:38:00,196.684,196.727,196.667,196.676,182800000.0
2005-05-18 19:39:00,196.699,196.744,196.657,196.661,248900000.0
2005-05-18 19:40:00,196.663,196.691,196.658,196.682,274500000.0
2005-05-18 19:41:00,196.688,196.702,196.646,196.702,325000000.0
2005-05-18 19:42:00,196.717,196.734,196.671,196.671,142600001.0
2005-05-18 19:43:00,196.694,196.698,196.672,196.695,39800000.0
2005-05-18 19:44:00,196.675,196.704,196.639,196.687,268900001.0
2005-05-18 19:45:00,196.678,196.705,196.664,196.664,100000000.0
2005-05-18 19:46:00,196.701,196.701,196.618,196.679,138500000.0
2005-05-18 19:47:00,196.695,196.7,196.667,196.699,46800000.0
2005-05-18 19:48:00,196.674,196.715,196.66,196.697,293900000.0
2005-05-18 19:49:00,196.702,196.717,196.671,196.696,209800000.0
2005-05-18 19:50:00,196.684,196.728,196.675,196.689,125400000.0
2005-05-18 19:51:00,196.697,196.725,196.648,196.714,146800001.0
2005-05-18 19:52:00,196.686,196.735,196.675,196.719,154300001.0
2005-05-18 19:53:00,196.722,196.724,196.678,196.715,129700000.0
2005-05-18 19:54:00,196.698,196.725,196.659,196.705,186499998.0
2005-05-18 19:55:00,196.686,196.718,196.66,196.66,68399999.0
2005-05-18 19:56:00,196.678,196.695,196.667,196.694,128000001.0
2005-05-18 19:57:00,196.69,196.718,196.667,196.716,116999999.0
2005-05-18 19:58:00,196.712,196.746,196.677,196.734,295500002.0
2005-05-18 19:59:00,196.759,196.787,196.747,196.763,228500001.0
2005-05-18 20:00:00,196.771,196.798,196.752,196.77,48800000.0
2005-05-18 20:01:00,196.766,196.785,196.743,196.783,105600000.0
2005-05-18 20:02:00,196.783,196.786,196.759,196.77,145600001.0
2005-05-18 20:03:00,196.738,196.76,196.71,196.752,118000001.0
2005-05-18 20:04:00,196.728,196.746,196.715,196.734,121500000.0
2005-05-18 20:05:00,196.731,196.746,196.677,196.705,133900000.0
2005-05-18 20:06:00,196.676,196.705,196.649,196.658,249400000.0
2005-05-18 20:07:00,196.656,196.667,196.636,196.651,174199998.0
2005-05-18 20:08:00,196.661,196.665,196.618,196.645,217000000.0
2005-05-18 20:09:00,196.646,196.659,196.594,196.643,100600000.0
2005-05-18 20:10:00,196.65,196.667,196.593,196.635,129800000.0
2005-05-18 20:11:00,196.63,196.653,196.597,196.632,313200001.0
2005-05-18 20:12:00,196.642,196.695,196.619,196.678,457999999.0
2005-05-18 20:13:00,196.664,196.692,196.642,196.667,152700000.0
2005-05-18 20:14:00,196.652,196.688,196.622,196.67,180100000.0
2005-05-18 20:15:00,196.678,196.686,196.608,196.677,345199999.0
2005-05-18 20:16:00,196.683,196.704,196.647,196.668,189500003.0
2005-05-18 20:17:00,196.663,196.684,196.653,196.672,54800000.0
2005-05-18 20:18:00,196.693,196.722,196.669,196.695,126699999.0
2005-05-18 20:19:00,196.676,196.687,196.619,196.619,185200000.0
2005-05-18 20:20:00,196.63,196.67,196.615,196.633,333799999.0
2005-05-18 20:21:00,196.645,196.656,196.616,196.616,102800000.0
2005-05-18 20:22:00,196.615,196.63,196.57,196.607,196700000.0
2005-05-18 20:23:00,196.613,196.656,196.578,196.64,204800000.0
2005-05-18 20:24:00,196.655,196.655,196.594,196.594,170399999.0
2005-05-18 20:25:00,196.611,196.632,196.586,196.591,257199999.0
2005-05-18 20:26:00,196.596,196.605,196.563,196.602,285100000.0
2005-05-18 20:27:00,196.583,196.601,196.518,196.572,216800001.0
2005-05-18 20:28:00,196.566,196.615,196.529,196.582,370100000.0
2005-05-18 20:29:00,196.618,196.632,196.544,196.544,497900002.0
2005-05-18 20:30:00,196.606,196.616,196.514,196.522,549399997.0
2005-05-18 20:31:00,196.517,196.542,196.49,196.49,488199999.0
2005-05-18 20:32:00,196.49,196.53,196.476,196.499,643800000.0
2005-05-18 20:33:00,196.506,196.521,196.449,196.459,200600001.0
2005-05-18 20:34:00,196.445,196.487,196.416,196.47,131699999.0
2005-05-18 20:35:00,196.466,196.485,196.412,196.472,120300001.0
2005-05-18 20:36:00,196.479,196.501,196.436,196.456,134500000.0
2005-05-18 20:37:00,196.444,196.464,196.416,196.447,96199999.0
2005-05-18 20:38:00,196.427,196.467,196.396,196.441,219000002.0
2005-05-18 20:39:00,196.482,196.521,196.459,196.521,169900001.0
2005-05-18 20:40:00,196.505,196.529,196.471,196.516,382799998.0
2005-05-18 20:41:00,196.527,196.55,196.493,196.534,226599998.0
2005-05-18 20:42:00,196.533,196.55,196.469,196.497,185800000.0
2005-05-18 20:43:00,196.483,196.5,196.437,196.47,305399999.0
2005-05-18 20:44:00,196.475,196.502,196.468,196.502,322900000.0
2005-05-18 20:45:00,196.495,196.527,196.493,196.499,258199999.0
2005-05-18 20:46:00,196.526,196.543,196.49,196.511,224599998.0
2005-05-18 20:47:00,196.487,196.519,196.47,196.482,297999998.0
2005-05-18 20:48:00,196.489,196.502,196.449,196.461,272900001.0
2005-05-18 20:49:00,196.47,196.501,196.444,196.48,160599999.0
2005-05-18 20:50:00,196.46,196.478,196.421,196.458,349900001.0
2005-05-18 20:51:00,196.458,196.525,196.434,196.508,124200000.0
2005-05-18 20:52:00,196.515,196.53,196.459,196.469,90400000.0
2005-05-18 20:53:00,196.528,196.596,196.523,196.553,284899998.0
2005-05-18 20:54:00,196.56,196.588,196.52,196.574,119200000.0
2005-05-18 20:55:00,196.593,196.606,196.551,196.568,373900002.0
2005-05-18 20:56:00,196.561,196.577,196.544,196.555,188100000.0
2005-05-18 20:57:00,196.499,196.565,196.494,196.51,380300002.0
2005-05-18 20:58:00,196.512,196.573,196.512,196.547,406299999.0
2005-05-18 20:59:00,196.537,196.566,196.492,196.507,579699999.0
2005-05-18 21:00:00,196.507,196.577,196.476,196.558,438399999.0
2005-05-18 21:01:00,196.561,196.599,196.525,196.572,419100001.0
2005-05-18 21:02:00,196.577,196.612,196.573,196.58,183600000.0
2005-05-18 21:03:00,196.579,196.613,196.565,196.592,262299999.0
2005-05-18 21:04:00,196.623,196.656,196.604,196.616,106699999.0
2005-05-18 21:05:00,196.582,196.627,196.564,196.584,142400000.0
2005-05-18 21:06:00,196.568,196.595,196.529,196.573,111500000.0
2005-05-18 21:07:00,196.598,196.605,196.551,196.602,197800001.0
2005-05-18 21:08:00,196.594,196.601,196.516,196.596,176600001.0
2005-05-18 21:09:00,196.584,196.606,196.541,196.555,93600000.0
2005-05-18 21:10:00,196.612,196.63,196.599,196.607,53800000.0
2005-05-18 21:11:00,196.623,196.64,196.602,196.616,70500000.0
2005-05-18 21:12:00,196.627,196.64,196.609,196.632,96200000.0
2005-05-18 21:13:00,196.644,196.655,196.612,196.644,141100000.0
2005-05-18 21:14:00,196.605,196.631,196.581,196.605,323299999.0
2005-05-18 21:15:00,196.597,196.631,196.592,196.627,335299998.0
2005-05-18 21:16:00,196.624,196.634,196.603,196.61,91800000.0
2005-05-18 21:17:00,196.592,196.63,196.581,196.608,274999999.0
2005-05-18 21:18:00,196.618,196.621,196.57,196.59,141700001.0
2005-05-18 21:19:00,196.622,196.64,196.61,196.637,235799997.0
2005-05-18 21:20:00,196.612,196.612,196.574,196.598,308900000.0
2005-05-18 21:21:00,196.593,196.628,196.583,196.618,251899999.0
2005-05-18 21:22:00,196.606,196.606,196.563,196.577,216300001.0
2005-05-18 21:23:00,196.577,196.613,196.546,196.596,153399999.0
2005-05-18 21:24:00,196.573,196.621,196.573,196.614,243599997.0
2005-05-18 21:25:00,196.631,196.631,196.567,196.585,334700000.0
2005-05-18 21:26:00,196.561,196.622,196.539,196.603,115800001.0
2005-05-18 21:27:00,196.61,196.624,196.585,196.603,137100000.0
2005-05-18 21:28:00,196.594,196.627,196.558,196.622,86300000.0
2005-05-18 21:29:00,196.639,196.652,196.61,196.636,101800000.0
2005-05-18 21:30:00,196.643,196.676,196.627,196.672,57600000.0
2005-05-18 21:31:00,196.64,196.675,196.619,196.667,73100000.0
2005-05-18 21:32:00,196.673,196.692,196.647,196.676,79500000.0
2005-05-18 21:33:00,196.677,196.692,196.654,196.67,181199999.0
2005-05-18 21:34:00,196.65,196.692,196.65,196.674,100800000.0
2005-05-18 21:35:00,196.685,196.686,196.651,196.657,68500000.0
2005-05-18 21:36:00,196.666,196.69,196.654,196.654,92399999.0
2005-05-18 21:37:00,196.634,196.661,196.63,196.652,120200000.0
2005-05-18 21:38:00,196.638,196.661,196.63,196.639,20200000.0
2005-05-18 21:39:00,196.651,196.661,196.621,196.621,66999999.0
2005-05-18 21:40:00,196.639,196.671,196.62,196.62,49400000.0
2005-05-18 21:41:00,196.679,196.689,196.664,196.68,56500001.0
2005-05-18 21:42:00,196.667,196.697,196.657,196.683,167000001.0
2005-05-18 21:43:00,196.673,196.695,196.66,196.692,56400000.0
2005-05-18 21:44:00,196.68,196.71,196.634,196.64,227000000.0
2005-05-18 21:45:00,196.638,196.651,196.601,196.629,50300000.0
2005-05-18 21:46:00,196.631,196.659,196.582,196.635,114800000.0
2005-05-18 21:47:00,196.644,196.658,196.636,196.636,41800000.0
2005-05-18 21:48:00,196.642,196.644,196.612,196.64,153599999.0
2005-05-18 21:49:00,196.633,196.648,196.614,196.617,66299999.0
2005-05-18 21:50:00,196.629,196.636,196.606,196.61,83200000.0
2005-05-18 21:51:00,196.608,196.618,196.542,196.551,100100000.0
2005-05-18 21:52:00,196.593,196.617,196.589,196.617,18500000.0
2005-05-18 21:53:00,196.633,196.633,196.572,196.576,56700000.0
2005-05-18 21:54:00,196.581,196.599,196.567,196.599,89800000.0
2005-05-18 21:55:00,196.618,196.618,196.552,196.577,55399999.0
2005-05-18 21:56:00,196.523,196.587,196.52,196.559,67300000.0
2005-05-18 21:57:00,196.58,196.612,196.561,196.612,59700000.0
2005-05-18 21:58:00,196.608,196.634,196.591,196.599,38100000.0
2005-05-18 21:59:00,196.594,196.637,196.582,196.607,162699999.0
2005-05-18 22:00:00,196.603,196.658,196.588,196.641,159799999.0
2005-05-18 22:01:00,196.664,196.678,196.626,196.65,152600000.0
2005-05-18 22:02:00,196.621,196.646,196.594,196.625,302200002.0
2005-05-18 22:03:00,196.652,196.668,196.628,196.642,87400001.0
2005-05-18 22:04:00,196.649,196.672,196.623,196.655,84199999.0
2005-05-18 22:05:00,196.656,196.656,196.572,196.621,60200000.0
2005-05-18 22:06:00,196.602,196.63,196.569,196.625,51800001.0
2005-05-18 22:07:00,196.623,196.633,196.611,196.63,50700000.0
2005-05-18 22:08:00,196.598,196.638,196.591,196.61,67200000.0
2005-05-18 22:09:00,196.602,196.612,196.591,196.599,31200000.0
2005-05-18 22:10:00,196.609,196.623,196.589,196.596,52100000.0
2005-05-18 22:11:00,196.611,196.642,196.587,196.635,63300000.0
2005-05-18 22:12:00,196.613,196.62,196.56,196.62,114200001.0
2005-05-18 22:13:00,196.608,196.68,196.602,196.661,37900000.0
2005-05-18 22:14:00,196.652,196.688,196.643,196.683,53200000.0
2005-05-18 22:15:00,196.652,196.689,196.618,196.662,223400001.0
2005-05-18 22:16:00,196.667,196.681,196.606,196.653,205400001.0
2005-05-18 22:17:00,196.644,196.659,196.631,196.659,92800000.0
2005-05-18 22:18:00,196.62,196.669,196.609,196.626,101600001.0
2005-05-18 22:19:00,196.671,196.7,196.629,196.629,78600000.0
2005-05-18 22:20:00,196.633,196.665,196.619,196.645,72600002.0
2005-05-18 22:21:00,196.668,196.684,196.651,196.656,76500000.0
2005-05-18 22:22:00,196.649,196.677,196.639,196.673,92400002.0
2005-05-18 22:23:00,196.681,196.695,196.646,196.675,87099999.0
2005-05-18 22:24:00,196.69,196.72,196.647,196.72,64299999.0
2005-05-18 22:25:00,196.701,196.795,196.684,196.795,59400000.0
2005-05-18 22:26:00,196.804,196.804,196.741,196.762,62100000.0
2005-05-18 22:27:00,196.753,196.798,196.711,196.789,172999999.0
2005-05-18 22:28:00,196.814,196.814,196.762,196.762,52200000.0
2005-05-18 22:29:00,196.759,196.802,196.745,196.795,183500000.0
2005-05-18 22:30:00,196.788,196.788,196.731,196.763,56999999.0
2005-05-18 22:31:00,196.761,196.799,196.753,196.792,74300001.0
2005-05-18 22:32:00,196.775,196.802,196.771,196.781,112800002.0
2005-05-18 22:33:00,196.805,196.814,196.755,196.77,259499998.0
2005-05-18 22:34:00,196.762,196.771,196.732,196.746,365100002.0
2005-05-18 22:35:00,196.751,196.754,196.722,196.725,71900001.0
2005-05-18 22:36:00,196.699,196.738,196.695,196.724,110900000.0
2005-05-18 22:37:00,196.737,196.759,196.722,196.755,54800000.0
2005-05-18 22:38:00,196.76,196.789,196.749,196.765,65900000.0
2005-05-18 22:39:00,196.766,196.776,196.733,196.776,38699999.0
2005-05-18 22:40:00,196.792,196.818,196.755,196.803,110900001.0
2005-05-18 22:41:00,196.832,196.832,196.736,196.808,46900000.0
2005-05-18 22:42:00,196.812,196.813,196.79,196.792,20700000.0
2005-05-18 22:43:00,196.796,196.811,196.783,196.791,64100000.0
2005-05-18 22:44:00,196.776,196.815,196.774,196.785,115600000.0
2005-05-18 22:45:00,196.796,196.818,196.774,196.816,114800000.0
2005-05-18 22:46:00,196.797,196.815,196.775,196.803,63700000.0
2005-05-18 22:47:00,196.794,196.826,196.769,196.801,62800000.0
2005-05-18 22:48:00,196.809,196.812,196.752,196.812,110099999.0
2005-05-18 22:49:00,196.831,196.835,196.803,196.803,44700000.0
2005-05-18 22:50:00,196.815,196.818,196.788,196.797,67500000.0
2005-05-18 22:51:00,196.795,196.82,196.778,196.794,91399999.0
2005-05-18 22:52:00,196.799,196.809,196.797,196.799,40800000.0
2005-05-18 22:53:00,196.806,196.815,196.76,196.815,191700000.0
2005-05-18 22:54:00,196.807,196.816,196.774,196.805,62400000.0
2005-05-18 22:55:00,196.799,196.815,196.768,196.81,79099999.0
2005-05-18 22:56:00,196.815,196.839,196.79,196.795,127200001.0
2005-05-18 22:57:00,196.78,196.821,196.757,196.818,85300000.0
2005-05-18 22:58:00,196.802,196.843,196.791,196.837,50700000.0
2005-05-18 22:59:00,196.813,196.842,196.798,196.826,92900001.0
2005-05-18 23:00:00,196.865,196.921,196.835,196.89,118400001.0
2005-05-18 23:01:00,196.856,196.866,196.82,196.841,49800000.0
2005-05-18 23:02:00,196.863,196.863,196.803,196.83,65299999.0
2005-05-18 23:03:00,196.837,196.858,196.837,196.848,70700001.0
2005-05-18 23:04:00,196.83,196.856,196.806,196.856,44200000.0
2005-05-18 23:05:00,196.832,196.868,196.819,196.863,67800000.0
2005-05-18 23:06:00,196.874,196.913,196.841,196.913,54600000.0
2005-05-18 23:07:00,196.87,196.881,196.815,196.832,35000000.0
2005-05-18 23:08:00,196.809,196.809,196.777,196.787,42000000.0
2005-05-18 23:09:00,196.796,196.868,196.788,196.868,44000000.0
2005-05-18 23:10:00,196.812,196.864,196.776,196.776,62000000.0
2005-05-18 23:11:00,196.816,196.834,196.762,196.762,74900000.0
2005-05-18 23:12:00,196.827,196.848,196.772,196.78,42400000.0
2005-05-18 23:13:00,196.811,196.811,196.761,196.797,42100000.0
2005-05-18 23:14:00,196.772,196.816,196.742,196.81,60500000.0
2005-05-18 23:15:00,196.794,196.81,196.771,196.807,87000002.0
2005-05-18 23:16:00,196.761,196.825,196.761,196.825,51900000.0
2005-05-18 23:17:00,196.794,196.859,196.787,196.859,64600000.0
2005-05-18 23:18:00,196.849,196.852,196.824,196.84,41400000.0
2005-05-18 23:19:00,196.828,196.88,196.826,196.88,77900000.0
2005-05-18 23:20:00,196.841,196.859,196.816,196.84,52300000.0
2005-05-18 23:21:00,196.875,196.875,196.83,196.838,43100000.0
2005-05-18 23:22:00,196.836,196.852,196.821,196.843,85500000.0
2005-05-18 23:23:00,196.872,196.877,196.811,196.861,56899999.0
2005-05-18 23:24:00,196.858,196.858,196.809,196.829,40200000.0
2005-05-18 23:25:00,196.782,196.803,196.77,196.77,78000000.0
2005-05-18 23:26:00,196.818,196.834,196.795,196.806,32700000.0
2005-05-18 23:27:00,196.834,196.856,196.814,196.85,42400000.0
2005-05-18 23:28:00,196.818,196.835,196.806,196.809,65600001.0
2005-05-18 23:29:00,196.82,196.834,196.798,196.817,34700000.0
2005-05-18 23:30:00,196.819,196.819,196.758,196.758,79000000.0
2005-05-18 23:31:00,196.778,196.821,196.76,196.82,44200000.0
2005-05-18 23:32:00,196.833,196.853,196.81,196.828,73500000.0
2005-05-18 23:33:00,196.831,196.882,196.823,196.845,43000000.0
2005-05-18 23:34:00,196.86,196.936,196.86,196.899,80700000.0
2005-05-18 23:35:00,196.893,196.934,196.83,196.923,35400000.0
2005-05-18 23:36:00,196.905,196.979,196.901,196.972,44100000.0
2005-05-18 23:37:00,196.896,196.943,196.87,196.914,37600000.0
2005-05-18 23:38:00,196.898,196.925,196.865,196.906,41000000.0
2005-05-18 23:39:00,196.934,196.935,196.907,196.929,38600000.0
2005-05-18 23:40:00,196.904,196.933,196.899,196.933,55500000.0
2005-05-18 23:41:00,196.908,196.929,196.898,196.918,55700000.0
2005-05-18 23:42:00,196.86,196.912,196.832,196.881,56400000.0
2005-05-18 23:43:00,196.854,196.859,196.791,196.829,81300000.0
2005-05-18 23:44:00,196.847,196.886,196.835,196.847,68099999.0
2005-05-18 23:45:00,196.853,196.867,196.833,196.84,71100001.0
2005-05-18 23:46:00,196.826,196.834,196.79,196.795,43200000.0
2005-05-18 23:47:00,196.738,196.823,196.738,196.817,65600000.0
2005-05-18 23:48:00,196.831,196.848,196.759,196.779,55900000.0
2005-05-18 23:49:00,196.862,196.862,196.805,196.839,78499999.0
2005-05-18 23:50:00,196.781,196.829,196.761,196.829,22200000.0
2005-05-18 23:51:00,196.832,196.843,196.795,196.829,94500000.0
2005-05-18 23:52:00,196.851,196.858,196.791,196.816,54300000.0
2005-05-18 23:53:00,196.808,196.814,196.77,196.785,90200001.0
2005-05-18 23:54:00,196.807,196.81,196.775,196.8,52299999.0
2005-05-18 23:55:00,196.78,196.824,196.76,196.774,55400000.0
2005-05-18 23:56:00,196.795,196.82,196.77,196.807,45700001.0
2005-05-18 23:57:00,196.775,196.864,196.773,196.864,32900000.0
2005-05-18 23:58:00,196.864,196.864,196.815,196.85,77299999.0
2005-05-18 23:59:00,196.845,196.857,196.811,196.832,48500001.0
2005-05-19 00:00:00,196.806,196.894,196.775,196.887,66600000.0
2005-05-19 00:01:00,196.872,196.903,196.823,196.894,45000000.0
2005-05-19 00:02:00,196.912,196.935,196.864,196.931,35400000.0
2005-05-19 00:03:00,196.915,196.942,196.899,196.942,51800000.0
2005-05-19 00:04:00,196.923,196.957,196.901,196.956,40100000.0
2005-05-19 00:05:00,196.918,196.939,196.899,196.913,33900000.0
2005-05-19 00:06:00,196.913,196.934,196.889,196.889,52000000.0
2005-05-19 00:07:00,196.924,196.924,196.889,196.917,15100000.0
2005-05-19 00:08:00,196.915,196.952,196.907,196.94,53300000.0
2005-05-19 00:09:00,196.932,196.94,196.914,196.93,63399999.0
2005-05-19 00:10:00,196.931,196.931,196.898,196.898,56500000.0
2005-05-19 00:11:00,196.914,196.967,196.91,196.936,75299999.0
2005-05-19 00:12:00,196.922,196.934,196.886,196.913,54200000.0
2005-05-19 00:13:00,196.885,196.92,196.872,196.882,72500001.0
2005-05-19 00:14:00,196.913,196.971,196.892,196.898,35400000.0
2005-05-19 00:15:00,196.878,197.005,196.878,196.986,47100001.0
2005-05-19 00:16:00,196.948,196.979,196.939,196.964,72600000.0
2005-05-19 00:17:00,196.98,196.988,196.921,196.932,32700000.0
2005-05-19 00:18:00,196.952,196.969,196.916,196.945,78899999.0
2005-05-19 00:19:00,196.923,196.97,196.905,196.965,35500000.0
2005-05-19 00:20:00,196.913,196.957,196.91,196.933,86600001.0
2005-05-19 00:21:00,196.947,196.96,196.91,196.949,64800000.0
2005-05-19 00:22:00,196.94,196.996,196.94,196.967,31300000.0
2005-05-19 00:23:00,196.953,196.961,196.919,196.952,45300000.0
2005-05-19 00:24:00,196.952,196.962,196.896,196.911,52600000.0
2005-05-19 00:25:00,196.972,196.972,196.899,196.9,66300001.0
2005-05-19 00:26:00,196.926,196.936,196.893,196.904,42600000.0
2005-05-19 00:27:00,196.895,196.949,196.895,196.939,63400000.0
2005-05-19 00:28:00,196.972,196.98,196.936,196.974,38700000.0
2005-05-19 00:29:00,196.992,196.994,196.965,196.988,69300000.0
2005-05-19 00:30:00,196.973,196.986,196.945,196.986,88100001.0
2005-05-19 00:31:00,196.98,197.008,196.98,196.99,29300000.0
2005-05-19 00:32:00,197.027,197.033,196.967,196.983,48300000.0
2005-05-19 00:33:00,196.907,196.982,196.907,196.959,66299999.0
2005-05-19 00:34:00,196.998,196.998,196.951,196.954,49400000.0
2005-05-19 00:35:00,197.006,197.025,196.966,197.025,62700000.0
2005-05-19 00:36:00,196.968,196.988,196.953,196.976,37900000.0
2005-05-19 00:37:00,196.969,197.002,196.955,196.99,52800001.0
2005-05-19 00:38:00,196.997,197.009,196.974,196.988,49499999.0
2005-05-19 00:39:00,196.976,197.007,196.968,196.992,39400000.0
2005-05-19 00:40:00,196.951,197.0,196.937,196.981,30800000.0
2005-05-19 00:41:00,196.972,196.988,196.948,196.962,48600000.0
2005-05-19 00:42:00,196.953,196.962,196.922,196.937,57100000.0
2005-05-19 00:43:00,196.918,196.957,196.888,196.942,39400000.0
2005-05-19 00:44:00,196.939,196.95,196.894,196.92,47300000.0
2005-05-19 00:45:00,196.915,196.952,196.883,196.934,67100000.0
2005-05-19 00:46:00,196.857,196.913,196.857,196.907,44400001.0
2005-05-19 00:47:00,196.869,196.886,196.848,196.871,30800000.0
2005-05-19 00:48:00,196.883,196.887,196.827,196.848,50500000.0
2005-05-19 00:49:00,196.845,196.873,196.836,196.848,19200000.0
2005-05-19 00:50:00,196.838,196.88,196.809,196.88,47700000.0
2005-05-19 00:51:00,196.883,196.883,196.845,196.865,83300000.0
2005-05-19 00:52:00,196.84,196.891,196.82,196.864,79300001.0
2005-05-19 00:53:00,196.875,196.914,196.842,196.899,48000000.0
2005-05-19 00:54:00,196.873,196.905,196.863,196.9,38400000.0
2005-05-19 00:55:00,196.869,196.882,196.848,196.853,27200000.0
2005-05-19 00:56:00,196.821,196.87,196.798,196.87,72400001.0
2005-05-19 00:57:00,196.852,196.875,196.829,196.875,64900000.0
2005-05-19 00:58:00,196.858,196.875,196.857,196.86,85299999.0
2005-05-19 00:59:00,196.833,196.859,196.82,196.832,64999998.0
2005-05-19 01:00:00,196.865,196.865,196.821,196.827,53600000.0
2005-05-19 01:01:00,196.79,196.837,196.789,196.835,30200000.0
2005-05-19 01:02:00,196.841,196.848,196.809,196.827,112600001.0
2005-05-19 01:03:00,196.818,196.844,196.773,196.773,51500000.0
2005-05-19 01:04:00,196.748,196.764,196.73,196.735,57600000.0
2005-05-19 01:05:00,196.777,196.786,196.713,196.748,64200000.0
2005-05-19 01:06:00,196.767,196.775,196.718,196.761,44700000.0
2005-05-19 01:07:00,196.756,196.771,196.741,196.745,26300000.0
2005-05-19 01:08:00,196.776,196.785,196.735,196.755,96000001.0
2005-05-19 01:09:00,196.722,196.741,196.684,196.684,50300000.0
2005-05-19 01:10:00,196.705,196.744,196.705,196.726,49300000.0
2005-05-19 01:11:00,196.719,196.762,196.713,196.715,63499999.0
2005-05-19 01:12:00,196.777,196.785,196.73,196.766,63100000.0
2005-05-19 01:13:00,196.788,196.797,196.757,196.771,69900000.0
2005-05-19 01:14:00,196.754,196.786,196.754,196.754,56200001.0
2005-05-19 01:15:00,196.798,196.903,196.774,196.868,119000001.0
2005-05-19 01:16:00,196.858,196.887,196.842,196.842,71200000.0
2005-05-19 01:17:00,196.862,196.862,196.81,196.839,55800001.0
2005-05-19 01:18:00,196.843,196.905,196.814,196.9,46600000.0
2005-05-19 01:19:00,196.837,196.868,196.807,196.807,64200000.0
2005-05-19 01:20:00,196.827,196.827,196.752,196.79,67000001.0
2005-05-19 01:21:00,196.804,196.804,196.771,196.787,77200001.0
2005-05-19 01:22:00,196.776,196.83,196.762,196.815,62399999.0
2005-05-19 01:23:00,196.781,196.795,196.781,196.795,34200000.0
2005-05-19 01:24:00,196.799,196.826,196.775,196.81,63200001.0
2005-05-19 01:25:00,196.783,196.829,196.775,196.81,47300000.0
2005-05-19 01:26:00,196.836,196.849,196.806,196.849,72400001.0
2005-05-19 01:27:00,196.882,196.882,196.799,196.839,32300000.0
2005-05-19 01:28:00,196.825,196.874,196.789,196.874,54599999.0
2005-05-19 01:29:00,196.882,196.882,196.832,196.832,67299999.0
2005-05-19 01:30:00,196.821,196.828,196.777,196.811,55700000.0
2005-05-19 01:31:00,196.81,196.819,196.749,196.765,43400000.0
2005-05-19 01:32:00,196.791,196.806,196.778,196.792,58200000.0
2005-05-19 01:33:00,196.802,196.814,196.762,196.773,84000000.0
2005-05-19 01:34:00,196.771,196.831,196.76,196.823,56200001.0
2005-05-19 01:35:00,196.794,196.824,196.78,196.806,46300000.0
2005-05-19 01:36:00,196.802,196.811,196.774,196.779,36300000.0
2005-05-19 01:37:00,196.808,196.822,196.784,196.816,65600001.0
2005-05-19 01:38:00,196.746,196.797,196.729,196.789,28300000.0
2005-05-19 01:39:00,196.745,196.828,196.723,196.815,60100000.0
2005-05-19 01:40:00,196.802,196.807,196.764,196.78,45999999.0
2005-05-19 01:41:00,196.765,196.835,196.765,196.822,53700000.0
2005-05-19 01:42:00,196.83,196.872,196.796,196.871,33100000.0
2005-05-19 01:43:00,196.882,196.893,196.814,196.825,56800000.0
2005-05-19 01:44:00,196.837,196.892,196.837,196.866,22500000.0
2005-05-19 01:45:00,196.879,196.917,196.826,196.917,45500000.0
2005-05-19 01:46:00,196.921,196.95,196.886,196.917,66200000.0
2005-05-19 01:47:00,196.929,196.934,196.863,196.866,77200000.0
2005-05-19 01:48:00,196.855,196.868,196.821,196.831,73899999.0
2005-05-19 01:49:00,196.846,196.846,196.805,196.831,35400000.0
2005-05-19 01:50:00,196.827,196.828,196.786,196.825,56500000.0
2005-05-19 01:51:00,196.837,196.869,196.813,196.869,66000000.0
2005-05-19 01:52:00,196.855,196.903,196.855,196.899,52100000.0
2005-05-19 01:53:00,196.893,196.919,196.841,196.841,53500000.0
2005-05-19 01:54:00,196.902,196.906,196.833,196.841,89200000.0
2005-05-19 01:55:00,196.852,196.857,196.803,196.813,29000000.0
2005-05-19 01:56:00,196.835,196.854,196.817,196.825,30200000.0
2005-05-19 01:57:00,196.825,196.903,196.823,196.895,42900000.0
2005-05-19 01:58:00,196.87,196.902,196.858,196.872,51300000.0
2005-05-19 01:59:00,196.903,196.914,196.862,196.87,96600000.0
2005-05-19 02:00:00,196.892,196.899,196.87,196.899,78900001.0
2005-05-19 02:01:00,196.886,196.9,196.866,196.866,49099999.0
2005-05-19 02:02:00,196.891,196.914,196.846,196.873,51600000.0
2005-05-19 02:03:00,196.882,196.882,196.835,196.855,32700000.0
2005-05-19 02:04:00,196.835,196.847,196.799,196.803,50300000.0
2005-05-19 02:05:00,196.809,196.813,196.762,196.777,23900000.0
2005-05-19 02:06:00,196.801,196.816,196.778,196.815,57200002.0
2005-05-19 02:07:00,196.779,196.819,196.769,196.819,37500000.0
2005-05-19 02:08:00,196.798,196.863,196.784,196.832,37400000.0
2005-05-19 02:09:00,196.838,196.855,196.825,196.851,35800000.0
2005-05-19 02:10:00,196.843,196.852,196.819,196.828,89900001.0
2005-05-19 02:11:00,196.813,196.872,196.806,196.812,43900000.0
2005-05-19 02:12:00,196.848,196.871,196.801,196.806,61100001.0
2005-05-19 02:13:00,196.857,196.857,196.811,196.812,29600000.0
2005-05-19 02:14:00,196.829,196.844,196.799,196.833,59600000.0
2005-05-19 02:15:00,196.816,196.829,196.79,196.803,60500000.0
2005-05-19 02:16:00,196.798,196.808,196.773,196.793,42600000.0
2005-05-19 02:17:00,196.783,196.81,196.765,196.8,45400001.0
2005-05-19 02:18:00,196.786,196.826,196.785,196.826,29000000.0
2005-05-19 02:19:00,196.83,196.852,196.796,196.839,72700000.0
2005-05-19 02:20:00,196.828,196.864,196.809,196.864,40800000.0
2005-05-19 02:21:00,196.855,196.865,196.826,196.845,63600001.0
2005-05-19 02:22:00,196.847,196.852,196.797,196.824,100099999.0
2005-05-19 02:23:00,196.823,196.858,196.813,196.842,47400000.0
2005-05-19 02:24:00,196.811,196.897,196.797,196.891,44400000.0
2005-05-19 02:25:00,196.901,196.901,196.834,196.861,63900001.0
2005-05-19 02:26:00,196.86,196.887,196.85,196.876,51700000.0
2005-05-19 02:27:00,196.842,196.913,196.842,196.895,36900000.0
2005-05-19 02:28:00,196.908,196.924,196.876,196.924,39000000.0
2005-05-19 02:29:00,196.922,196.958,196.899,196.958,57199999.0
2005-05-19 02:30:00,196.95,196.96,196.919,196.935,30400000.0
2005-05-19 02:31:00,196.971,196.971,196.892,196.902,27500000.0
2005-05-19 02:32:00,196.937,196.974,196.933,196.961,82300000.0
2005-05-19 02:33:00,196.98,196.987,196.934,196.971,66300000.0
2005-05-19 02:34:00,196.955,197.024,196.945,197.024,23300000.0
2005-05-19 02:35:00,197.04,197.048,196.978,196.983,75800000.0
2005-05-19 02:36:00,197.01,197.02,196.967,196.993,39000000.0
2005-05-19 02:37:00,196.972,197.022,196.955,197.022,91500000.0
2005-05-19 02:38:00,197.036,197.055,197.009,197.029,84200000.0
2005-05-19 02:39:00,197.03,197.053,197.007,197.03,63400000.0
2005-05-19 02:40:00,197.057,197.059,197.012,197.019,58200000.0
2005-05-19 02:41:00,197.047,197.047,196.985,197.02,58100000.0
2005-05-19 02:42:00,197.029,197.038,196.984,196.984,53600000.0
2005-05-19 02:43:00,197.051,197.052,197.029,197.052,57800000.0
2005-05-19 02:44:00,197.055,197.096,197.051,197.096,45700000.0
2005-05-19 02:45:00,197.08,197.098,197.05,197.098,51400000.0
2005-05-19 02:46:00,197.107,197.127,197.057,197.057,69600000.0
2005-05-19 02:47:00,197.082,197.14,197.077,197.137,43500000.0
2005-05-19 02:48:00,197.135,197.138,197.041,197.041,85500000.0
2005-05-19 02:49:00,197.041,197.106,197.026,197.103,41900000.0
2005-05-19 02:50:00,197.091,197.126,197.087,197.126,104499998.0
2005-05-19 02:51:00,197.116,197.145,197.076,197.109,22400000.0
2005-05-19 02:52:00,197.112,197.127,197.06,197.073,37300000.0
2005-05-19 02:53:00,197.057,197.082,197.028,197.036,23200000.0
2005-05-19 02:54:00,197.047,197.087,197.047,197.073,34000000.0
2005-05-19 02:55:00,197.021,197.06,197.012,197.06,39100000.0
2005-05-19 02:56:00,197.06,197.066,197.024,197.034,54100001.0
2005-05-19 02:57:00,197.047,197.075,197.017,197.017,51599999.0
2005-05-19 02:58:00,197.032,197.036,196.986,197.01,41599999.0
2005-05-19 02:59:00,197.002,197.028,196.993,197.028,65700000.0
2005-05-19 03:00:00,196.995,197.037,196.995,197.014,115000000.0
2005-05-19 03:01:00,197.031,197.031,196.999,197.03,47800000.0
2005-05-19 03:02:00,197.082,197.1,197.043,197.048,59800001.0
2005-05-19 03:03:00,197.058,197.064,197.022,197.025,90200000.0
2005-05-19 03:04:00,197.044,197.079,197.032,197.079,52100000.0
2005-05-19 03:05:00,197.053,197.085,197.039,197.043,50199998.0
2005-05-19 03:06:00,197.003,197.034,196.989,197.02,61499999.0
2005-05-19 03:07:00,196.973,196.999,196.954,196.962,95300000.0
2005-05-19 03:08:00,196.96,196.979,196.939,196.966,54699999.0
2005-05-19 03:09:00,196.953,196.986,196.942,196.969,26700000.0
2005-05-19 03:10:00,196.952,196.972,196.926,196.926,31200000.0
2005-05-19 03:11:00,196.953,196.996,196.931,196.974,50500000.0
2005-05-19 03:12:00,196.981,197.024,196.976,197.022,53100000.0
2005-05-19 03:13:00,196.998,197.044,196.975,197.009,37400000.0
2005-05-19 03:14:00,197.032,197.034,196.964,196.964,20400000.0
2005-05-19 03:15:00,196.963,197.025,196.963,197.017,47000001.0
2005-05-19 03:16:00,196.971,197.009,196.957,196.957,54100000.0
2005-05-19 03:17:00,196.953,196.978,196.953,196.973,45400000.0
2005-05-19 03:18:00,196.981,197.022,196.981,196.998,77300000.0
2005-05-19 03:19:00,196.993,197.054,196.986,197.031,42100000.0
2005-05-19 03:20:00,197.025,197.053,197.014,197.029,54500000.0
2005-05-19 03:21:00,197.023,197.047,197.004,197.03,61100000.0
2005-05-19 03:22:00,197.027,197.029,196.974,196.98,56700000.0
2005-05-19 03:23:00,196.994,196.994,196.958,196.974,53300000.0
2005-05-19 03:24:00,196.974,196.983,196.964,196.975,106500001.0
2005-05-19 03:25:00,196.958,196.958,196.893,196.929,54700000.0
2005-05-19 03:26:00,196.918,196.947,196.909,196.929,40300000.0
2005-05-19 03:27:00,196.889,196.919,196.879,196.906,59200000.0
2005-05-19 03:28:00,196.906,196.919,196.867,196.912,32600000.0
2005-05-19 03:29:00,196.903,196.949,196.888,196.945,33500000.0
2005-05-19 03:30:00,196.914,196.932,196.885,196.919,23300000.0
2005-05-19 03:31:00,196.911,196.919,196.868,196.893,55000000.0
2005-05-19 03:32:00,196.836,196.912,196.836,196.912,35100000.0
2005-05-19 03:33:00,196.897,196.912,196.88,196.907,40900000.0
2005-05-19 03:34:00,196.899,196.925,196.872,196.905,60300001.0
2005-05-19 03:35:00,196.899,196.922,196.891,196.914,70300001.0
2005-05-19 03:36:00,196.917,196.945,196.907,196.945,79400001.0
2005-05-19 03:37:00,196.962,196.975,196.928,196.936,73300000.0
2005-05-19 03:38:00,196.981,196.996,196.925,196.941,28300000.0
2005-05-19 03:39:00,196.935,196.965,196.906,196.949,49100000.0
2005-05-19 03:40:00,196.915,196.964,196.902,196.945,42600000.0
2005-05-19 03:41:00,196.921,196.943,196.88,196.885,48100000.0
2005-05-19 03:42:00,196.926,196.953,196.904,196.904,33100000.0
2005-05-19 03:43:00,196.94,196.959,196.916,196.936,62900000.0
2005-05-19 03:44:00,196.93,196.93,196.889,196.892,54700000.0
2005-05-19 03:45:00,196.928,196.929,196.892,196.892,25900000.0
2005-05-19 03:46:00,196.876,196.918,196.873,196.915,63500000.0
2005-05-19 03:47:00,196.896,196.905,196.855,196.905,96000001.0
2005-05-19 03:48:00,196.913,196.921,196.879,196.921,23500000.0
2005-05-19 03:49:00,196.899,196.929,196.885,196.925,61300000.0
2005-05-19 03:50:00,196.956,196.956,196.887,196.912,65100000.0
2005-05-19 03:51:00,196.942,196.946,196.88,196.886,50400000.0
2005-05-19 03:52:00,196.882,196.902,196.862,196.897,40300000.0
2005-05-19 03:53:00,196.923,196.947,196.909,196.941,59399999.0
2005-05-19 03:54:00,196.978,196.978,196.936,196.951,32200000.0
2005-05-19 03:55:00,196.962,196.971,196.919,196.953,57300000.0
2005-05-19 03:56:00,196.964,196.977,196.92,196.963,28800000.0
2005-05-19 03:57:00,196.938,196.969,196.933,196.959,76800001.0
2005-05-19 03:58:00,196.971,196.985,196.941,196.978,88200001.0
2005-05-19 03:59:00,196.972,196.973,196.915,196.924,42099999.0
2005-05-19 04:00:00,196.953,196.962,196.913,196.923,41900000.0
2005-05-19 04:01:00,196.967,196.977,196.878,196.889,80400001.0
2005-05-19 04:02:00,196.947,196.958,196.916,196.933,83100000.0
2005-05-19 04:03:00,196.956,196.962,196.925,196.93,22000000.0
2005-05-19 04:04:00,196.924,196.952,196.921,196.926,33900000.0
2005-05-19 04:05:00,196.959,196.959,196.899,196.937,71500000.0
2005-05-19 04:06:00,196.923,196.945,196.912,196.921,62699999.0
2005-05-19 04:07:00,196.916,196.934,196.87,196.905,48200000.0
2005-05-19 04:08:00,196.917,196.975,196.914,196.968,82000000.0
2005-05-19 04:09:00,196.943,196.973,196.929,196.959,86900000.0
2005-05-19 04:10:00,196.982,196.984,196.93,196.969,58599999.0
2005-05-19 04:11:00,196.973,197.021,196.966,197.01,55900000.0
2005-05-19 04:12:00,196.948,197.021,196.948,197.002,50100001.0
2005-05-19 04:13:00,197.006,197.012,196.956,196.978,41500000.0
2005-05-19 04:14:00,196.967,197.07,196.967,197.047,70000000.0
2005-05-19 04:15:00,197.047,197.097,197.042,197.08,50200000.0
2005-05-19 04:16:00,197.035,197.112,197.026,197.09,52300000.0
2005-05-19 04:17:00,197.054,197.114,197.04,197.114,21500000.0
2005-05-19 04:18:00,197.064,197.108,197.049,197.105,49900000.0
2005-05-19 04:19:00,197.119,197.119,197.065,197.085,86900000.0
2005-05-19 04:20:00,197.12,197.123,197.061,197.098,28100000.0
2005-05-19 04:21:00,197.141,197.153,197.076,197.123,55600000.0
2005-05-19 04:22:00,197.145,197.159,197.115,197.134,38400000.0
2005-05-19 04:23:00,197.12,197.151,197.099,197.145,45400000.0
2005-05-19 04:24:00,197.141,197.149,197.112,197.137,46700000.0
2005-05-19 04:25:00,197.113,197.172,197.105,197.164,28100000.0
2005-05-19 04:26:00,197.154,197.189,197.141,197.187,58700000.0
2005-05-19 04:27:00,197.174,197.252,197.166,197.215,56200000.0
2005-05-19 04:28:00,197.242,197.244,197.205,197.24,88199999.0
2005-05-19 04:29:00,197.231,197.243,197.219,197.228,56300000.0
2005-05-19 04:30:00,197.213,197.214,197.183,197.189,43400000.0
2005-05-19 04:31:00,197.157,197.196,197.134,197.194,55400000.0
2005-05-19 04:32:00,197.197,197.221,197.179,197.21,31800000.0
2005-05-19 04:33:00,197.209,197.23,197.197,197.207,60900000.0
2005-05-19 04:34:00,197.203,197.23,197.173,197.23,52400000.0
2005-05-19 04:35:00,197.227,197.227,197.177,197.196,71600001.0
2005-05-19 04:36:00,197.189,197.207,197.163,197.18,24300000.0
2005-05-19 04:37:00,197.186,197.193,197.15,197.189,47100000.0
2005-05-19 04:38:00,197.212,197.217,197.143,197.203,60499999.0
2005-05-19 04:39:00,197.201,197.226,197.174,197.218,48400000.0
2005-05-19 04:40:00,197.171,197.189,197.147,197.152,53500000.0
2005-05-19 04:41:00,197.139,197.151,197.115,197.127,52100000.0
2005-05-19 04:42:00,197.112,197.122,197.068,197.103,85200000.0
2005-05-19 04:43:00,197.129,197.138,197.088,197.122,47100001.0
2005-05-19 04:44:00,197.152,197.152,197.104,197.118,46500000.0
2005-05-19 04:45:00,197.131,197.146,197.091,197.105,92100002.0
2005-05-19 04:46:00,197.11,197.145,197.093,197.141,53600000.0
2005-05-19 04:47:00,197.131,197.146,197.11,197.124,45500000.0
2005-05-19 04:48:00,197.131,197.138,197.108,197.108,49099999.0
2005-05-19 04:49:00,197.131,197.131,197.105,197.105,20100000.0
2005-05-19 04:50:00,197.103,197.117,197.086,197.108,63800001.0
2005-05-19 04:51:00,197.133,197.16,197.124,197.16,59900000.0
2005-05-19 04:52:00,197.136,197.147,197.082,197.13,65000001.0
2005-05-19 04:53:00,197.124,197.16,197.108,197.126,53299999.0
2005-05-19 04:54:00,197.171,197.171,197.12,197.138,50500000.0
2005-05-19 04:55:00,197.133,197.158,197.114,197.119,66900000.0
2005-05-19 04:56:00,197.131,197.145,197.115,197.131,44100000.0
2005-05-19 04:57:00,197.16,197.164,197.114,197.138,67800001.0
2005-05-19 04:58:00,197.11,197.171,197.11,197.164,45100000.0
2005-05-19 04:59:00,197.153,197.158,197.114,197.114,62100000.0
2005-05-19 05:00:00,197.154,197.203,197.142,197.171,26800000.0
2005-05-19 05:01:00,197.153,197.2,197.138,197.2,41500000.0
2005-05-19 05:02:00,197.161,197.197,197.157,197.182,45900001.0
2005-05-19 05:03:00,197.15,197.175,197.135,197.148,55800000.0
2005-05-19 05:04:00,197.133,197.154,197.124,197.139,61700000.0
2005-05-19 05:05:00,197.182,197.182,197.118,197.13,42300000.0
2005-05-19 05:06:00,197.12,197.131,197.013,197.013,38400000.0
2005-05-19 05:07:00,197.049,197.067,197.031,197.053,60900001.0
2005-05-19 05:08:00,197.048,197.109,197.047,197.095,82400001.0
2005-05-19 05:09:00,197.08,197.08,197.059,197.063,41900000.0
2005-05-19 05:10:00,197.063,197.088,197.045,197.05,96200000.0
2005-05-19 05:11:00,197.061,197.078,197.055,197.071,68300000.0
2005-05-19 05:12:00,197.048,197.096,197.039,197.087,32400000.0
2005-05-19 05:13:00,197.079,197.092,197.051,197.065,36600000.0
2005-05-19 05:14:00,197.06,197.1,197.057,197.081,49300000.0
2005-05-19 05:15:00,197.09,197.099,197.069,197.072,68499999.0
2005-05-19 05:16:00,197.065,197.103,197.046,197.095,37400000.0
2005-05-19 05:17:00,197.094,197.117,197.076,197.077,33000000.0
2005-05-19 05:18:00,197.091,197.092,197.053,197.069,61200000.0
2005-05-19 05:19:00,197.105,197.112,197.058,197.065,58300000.0
2005-05-19 05:20:00,197.112,197.112,197.068,197.068,44000000.0
2005-05-19 05:21:00,197.091,197.107,197.042,197.067,38600000.0
2005-05-19 05:22:00,197.082,197.082,197.042,197.042,55500000.0
2005-05-19 05:23:00,197.056,197.089,197.042,197.071,45200000.0
2005-05-19 05:24:00,197.084,197.09,197.05,197.077,38800000.0
2005-05-19 05:25:00,197.064,197.075,197.042,197.066,88800000.0
2005-05-19 05:26:00,197.072,197.094,197.045,197.045,48800000.0
2005-05-19 05:27:00,197.069,197.079,197.055,197.061,49800000.0
2005-05-19 05:28:00,197.041,197.084,197.031,197.063,39000000.0
2005-05-19 05:29:00,197.037,197.076,197.03,197.03,60800000.0
2005-05-19 05:30:00,197.05,197.056,197.025,197.025,37900000.0
2005-05-19 05:31:00,197.03,197.03,196.978,196.986,52400000.0
2005-05-19 05:32:00,197.014,197.032,197.003,197.018,59000000.0
2005-05-19 05:33:00,196.996,197.031,196.974,197.002,42700000.0
2005-05-19 05:34:00,196.993,197.048,196.992,197.025,37600000.0
2005-05-19 05:35:00,197.047,197.047,196.984,197.009,60600001.0
2005-05-19 05:36:00,197.027,197.044,196.993,197.031,21000000.0
2005-05-19 05:37:00,197.037,197.053,197.02,197.035,43500000.0
2005-05-19 05:38:00,197.024,197.076,197.024,197.045,54700000.0
2005-05-19 05:39:00,197.067,197.079,197.039,197.048,38800000.0
2005-05-19 05:40:00,197.046,197.09,197.043,197.09,80700000.0
2005-05-19 05:41:00,197.083,197.106,197.065,197.091,59000001.0
2005-05-19 05:42:00,197.086,197.121,197.086,197.104,41100000.0
2005-05-19 05:43:00,197.056,197.116,197.047,197.116,49800000.0
2005-05-19 05:44:00,197.104,197.136,197.079,197.136,39200001.0
2005-05-19 05:45:00,197.137,197.139,197.088,197.103,30500000.0
2005-05-19 05:46:00,197.091,197.148,197.091,197.101,48600000.0
2005-05-19 05:47:00,197.08,197.119,197.08,197.095,22500000.0
2005-05-19 05:48:00,197.099,197.116,197.074,197.088,46200001.0
2005-05-19 05:49:00,197.1,197.1,197.051,197.08,56100000.0
2005-05-19 05:50:00,197.046,197.071,197.009,197.027,92600001.0
2005-05-19 05:51:00,197.037,197.049,196.998,197.014,24900000.0
2005-05-19 05:52:00,197.018,197.047,196.99,197.036,70200000.0
2005-05-19 05:53:00,197.039,197.039,196.983,197.03,71800000.0
2005-05-19 05:54:00,197.022,197.035,196.994,196.999,43900000.0
2005-05-19 05:55:00,197.042,197.08,197.016,197.019,52600000.0
2005-05-19 05:56:00,197.023,197.038,197.004,197.009,57600000.0
2005-05-19 05:57:00,197.026,197.033,197.002,197.01,38800000.0
2005-05-19 05:58:00,197.036,197.036,196.972,196.996,57400002.0
2005-05-19 05:59:00,196.991,197.015,196.972,197.0,50700000.0
2005-05-19 06:00:00,196.997,197.003,196.917,196.942,42800000.0
2005-05-19 06:01:00,196.972,196.987,196.927,196.987,78400001.0
2005-05-19 06:02:00,197.017,197.021,196.966,196.982,40600000.0
2005-05-19 06:03:00,196.973,197.018,196.973,197.011,39400000.0
2005-05-19 06:04:00,197.016,197.03,196.983,196.989,42300000.0
2005-05-19 06:05:00,197.002,197.008,196.965,197.008,66199999.0
2005-05-19 06:06:00,196.978,197.011,196.95,196.972,76700000.0
2005-05-19 06:07:00,196.99,197.006,196.972,196.989,51400000.0
2005-05-19 06:08:00,196.983,197.032,196.983,197.007,55900001.0
2005-05-19 06:09:00,197.016,197.039,196.978,196.998,84200001.0
2005-05-19 06:10:00,197.002,197.043,196.971,197.021,56300000.0
2005-05-19 06:11:00,196.994,197.023,196.976,197.023,35700001.0
2005-05-19 06:12:00,197.023,197.042,197.01,197.018,33200000.0
2005-05-19 06:13:00,197.029,197.037,197.021,197.034,44500000.0
2005-05-19 06:14:00,197.035,197.051,197.021,197.041,92800001.0
2005-05-19 06:15:00,196.99,197.021,196.978,197.015,51500000.0
2005-05-19 06:16:00,196.997,197.003,196.938,196.975,94099999.0
2005-05-19 06:17:00,196.998,197.005,196.97,197.001,21500000.0
2005-05-19 06:18:00,197.019,197.04,197.003,197.023,29400000.0
2005-05-19 06:19:00,197.045,197.045,197.002,197.02,51100000.0
2005-05-19 06:20:00,197.012,197.034,196.989,197.016,59200000.0
2005-05-19 06:21:00,197.008,197.053,196.981,197.053,48000000.0
2005-05-19 06:22:00,197.06,197.077,197.031,197.044,62899999.0
2005-05-19 06:23:00,197.043,197.052,197.006,197.039,49399999.0
2005-05-19 06:24:00,196.999,197.052,196.999,197.015,52400000.0
2005-05-19 06:25:00,197.021,197.064,197.016,197.052,41100001.0
2005-05-19 06:26:00,197.031,197.082,197.027,197.082,63400000.0
2005-05-19 06:27:00,197.045,197.069,197.031,197.038,69200001.0
2005-05-19 06:28:00,197.027,197.042,197.014,197.025,49000000.0
2005-05-19 06:29:00,197.046,197.046,196.986,197.032,81100000.0
2005-05-19 06:30:00,197.011,197.019,196.989,197.003,49199999.0
2005-05-19 06:31:00,197.029,197.036,196.994,196.994,80899999.0
2005-05-19 06:32:00,197.01,197.049,197.01,197.046,23100000.0
2005-05-19 06:33:00,197.044,197.06,197.002,197.008,34700000.0
2005-05-19 06:34:00,197.024,197.031,196.977,197.016,44100000.0
2005-05-19 06:35:00,197.014,197.023,196.99,197.012,50400000.0
2005-05-19 06:36:00,197.015,197.044,196.993,197.041,45500001.0
2005-05-19 06:37:00,197.022,197.028,196.953,196.965,40000000.0
2005-05-19 06:38:00,196.976,196.988,196.951,196.973,23400000.0
2005-05-19 06:39:00,196.947,197.002,196.938,196.992,68100000.0
2005-05-19 06:40:00,196.975,196.998,196.968,196.99,69800000.0
2005-05-19 06:41:00,196.965,196.998,196.965,196.984,40500000.0
2005-05-19 06:42:00,196.997,197.008,196.93,196.93,67800000.0
2005-05-19 06:43:00,196.891,196.968,196.891,196.962,51399999.0
2005-05-19 06:44:00,196.94,196.969,196.926,196.947,59000000.0
2005-05-19 06:45:00,196.959,196.979,196.932,196.977,61700000.0
2005-05-19 06:46:00,196.931,196.987,196.928,196.983,77200001.0
2005-05-19 06:47:00,196.951,196.993,196.951,196.993,34000000.0
2005-05-19 06:48:00,197.0,197.0,196.958,196.993,41500000.0
2005-05-19 06:49:00,196.954,196.972,196.943,196.945,63399999.0
2005-05-19 06:50:00,196.928,196.973,196.928,196.947,54399999.0
2005-05-19 06:51:00,196.962,196.968,196.931,196.956,66399999.0
2005-05-19 06:52:00,196.96,196.96,196.912,196.938,81399998.0
2005-05-19 06:53:00,196.952,196.991,196.946,196.991,83800001.0
2005-05-19 06:54:00,196.997,197.007,196.951,196.964,66900001.0
2005-05-19 06:55:00,196.997,197.031,196.968,196.974,43899999.0
2005-05-19 06:56:00,196.989,197.014,196.946,196.98,64700000.0
2005-05-19 06:57:00,196.985,197.014,196.954,197.014,66100000.0
2005-05-19 06:58:00,196.979,197.011,196.976,196.995,33600000.0
2005-05-19 06:59:00,197.026,197.038,196.988,197.025,36300000.0
2005-05-19 07:00:00,197.024,197.068,197.013,197.046,77199999.0
2005-05-19 07:01:00,197.059,197.059,197.003,197.034,35700000.0
2005-05-19 07:02:00,197.043,197.072,197.018,197.07,39300000.0
2005-05-19 07:03:00,197.084,197.092,197.04,197.064,44899999.0
2005-05-19 07:04:00,197.049,197.073,197.041,197.05,44800000.0
2005-05-19 07:05:00,197.051,197.073,197.035,197.066,61700000.0
2005-05-19 07:06:00,197.074,197.088,197.063,197.069,47000000.0
2005-05-19 07:07:00,197.076,197.109,197.074,197.095,53499999.0
2005-05-19 07:08:00,197.125,197.125,197.059,197.059,28300000.0
2005-05-19 07:09:00,197.09,197.104,197.069,197.076,47700000.0
2005-05-19 07:10:00,197.056,197.082,197.029,197.079,34800000.0
2005-05-19 07:11:00,197.084,197.092,197.036,197.04,35800000.0
2005-05-19 07:12:00,197.042,197.088,197.031,197.075,60000000.0
2005-05-19 07:13:00,197.058,197.077,197.044,197.064,31900000.0
2005-05-19 07:14:00,197.063,197.081,197.051,197.073,59500001.0
2005-05-19 07:15:00,197.084,197.084,197.048,197.048,30700000.0
2005-05-19 07:16:00,197.08,197.094,197.034,197.048,43300000.0
2005-05-19 07:17:00,197.092,197.109,197.044,197.064,35500000.0
2005-05-19 07:18:00,197.06,197.108,197.059,197.075,36200000.0
2005-05-19 07:19:00,197.062,197.086,197.038,197.075,62600000.0
2005-05-19 07:20:00,197.049,197.081,197.04,197.065,72299999.0
2005-05-19 07:21:00,197.034,197.089,197.034,197.084,70700002.0
2005-05-19 07:22:00,197.088,197.097,197.066,197.077,30100000.0
2005-05-19 07:23:00,197.073,197.088,197.061,197.061,72900000.0
2005-05-19 07:24:00,197.084,197.117,197.072,197.117,63800001.0
2005-05-19 07:25:00,197.097,197.112,197.069,197.088,85199999.0
2005-05-19 07:26:00,197.093,197.115,197.07,197.106,58800001.0
2005-05-19 07:27:00,197.082,197.089,197.045,197.066,84900000.0
2005-05-19 07:28:00,197.074,197.088,197.054,197.08,81100000.0
2005-05-19 07:29:00,197.07,197.086,197.045,197.082,89000001.0
2005-05-19 07:30:00,197.076,197.08,197.011,197.058,40400000.0
2005-05-19 07:31:00,197.05,197.05,197.014,197.032,96599998.0
2005-05-19 07:32:00,197.011,197.057,196.997,197.057,32800000.0
2005-05-19 07:33:00,197.047,197.057,197.009,197.018,38600000.0
2005-05-19 07:34:00,197.054,197.076,197.021,197.045,63699999.0
2005-05-19 07:35:00,197.044,197.081,197.025,197.081,33400000.0
2005-05-19 07:36:00,197.074,197.096,197.04,197.09,34300000.0
2005-05-19 07:37:00,197.086,197.097,197.048,197.048,47400000.0
2005-05-19 07:38:00,197.049,197.061,197.008,197.028,53600000.0
2005-05-19 07:39:00,197.028,197.044,197.011,197.037,64900001.0
2005-05-19 07:40:00,197.04,197.063,197.021,197.057,32000000.0
2005-05-19 07:41:00,197.038,197.068,197.029,197.034,72999999.0
2005-05-19 07:42:00,197.082,197.082,197.02,197.027,54100000.0
2005-05-19 07:43:00,197.047,197.054,197.011,197.034,23300000.0
2005-05-19 07:44:00,197.029,197.043,197.015,197.016,58100000.0
2005-05-19 07:45:00,197.022,197.067,197.014,197.027,41400000.0
2005-05-19 07:46:00,197.039,197.058,197.02,197.037,35100000.0
2005-05-19 07:47:00,197.004,197.051,197.004,197.047,79100000.0
2005-05-19 07:48:00,197.04,197.067,197.028,197.036,55999999.0
2005-05-19 07:49:00,197.041,197.068,197.02,197.066,37700000.0
2005-05-19 07:50:00,197.041,197.061,197.009,197.03,51500001.0
2005-05-19 07:51:00,197.057,197.065,197.02,197.041,56700000.0
2005-05-19 07:52:00,197.013,197.072,197.013,197.065,72900001.0
2005-05-19 07:53:00,197.049,197.056,197.011,197.016,60300000.0
2005-05-19 07:54:00,197.034,197.045,196.978,196.988,85000001.0
2005-05-19 07:55:00,196.989,197.049,196.989,197.034,51900000.0
2005-05-19 07:56:00,197.042,197.053,196.99,197.0,67300001.0
2005-05-19 07:57:00,197.008,197.04,196.968,197.038,48400001.0
2005-05-19 07:58:00,197.007,197.046,196.996,197.01,39200000.0
2005-05-19 07:59:00,196.979,196.992,196.941,196.97,48900000.0
2005-05-19 08:00:00,196.96,196.984,196.928,196.949,55199999.0
2005-05-19 08:01:00,196.928,196.938,196.904,196.911,39000000.0
2005-05-19 08:02:00,196.882,196.918,196.865,196.874,59000000.0
2005-05-19 08:03:00,196.879,196.888,196.83,196.848,57800000.0
2005-05-19 08:04:00,196.87,196.9,196.84,196.851,48200000.0
2005-05-19 08:05:00,196.834,196.854,196.808,196.832,61099999.0
2005-05-19 08:06:00,196.88,196.88,196.84,196.88,45300001.0
2005-05-19 08:07:00,196.861,196.878,196.839,196.84,63599999.0
2005-05-19 08:08:00,196.885,196.885,196.844,196.844,54600000.0
2005-05-19 08:09:00,196.872,196.904,196.852,196.894,34300000.0
2005-05-19 08:10:00,196.892,196.892,196.836,196.86,37500000.0
2005-05-19 08:11:00,196.869,196.873,196.811,196.817,63200000.0
2005-05-19 08:12:00,196.833,196.863,196.79,196.79,38200000.0
2005-05-19 08:13:00,196.844,196.849,196.793,196.848,44900000.0
2005-05-19 08:14:00,196.829,196.865,196.821,196.854,78400001.0
2005-05-19 08:15:00,196.843,196.874,196.824,196.852,25300000.0
2005-05-19 08:16:00,196.854,196.909,196.834,196.907,48900001.0
2005-05-19 08:17:00,196.848,196.931,196.848,196.904,64100001.0
2005-05-19 08:18:00,196.876,196.924,196.87,196.91,33900000.0
2005-05-19 08:19:00,196.888,196.911,196.876,196.905,79199999.0
2005-05-19 08:20:00,196.939,196.962,196.898,196.962,35800000.0
2005-05-19 08:21:00,196.956,196.967,196.94,196.956,73200000.0
2005-05-19 08:22:00,196.953,196.971,196.939,196.948,90899999.0
2005-05-19 08:23:00,196.931,196.975,196.92,196.952,45900000.0
2005-05-19 08:24:00,196.942,196.942,196.902,196.917,37300000.0
2005-05-19 08:25:00,196.937,196.946,196.825,196.842,31100000.0
2005-05-19 08:26:00,196.829,196.89,196.829,196.845,42000000.0
2005-05-19 08:27:00,196.864,196.881,196.832,196.878,51000000.0
2005-05-19 08:28:00,196.907,196.913,196.841,196.878,42800000.0
2005-05-19 08:29:00,196.911,196.932,196.885,196.923,38700000.0
2005-05-19 08:30:00,196.945,196.965,196.912,196.942,63700001.0
2005-05-19 08:31:00,196.979,196.979,196.911,196.953,47900000.0
2005-05-19 08:32:00,196.951,196.999,196.941,196.984,49100000.0
2005-05-19 08:33:00,196.992,197.019,196.981,196.985,46600000.0
2005-05-19 08:34:00,196.965,196.999,196.945,196.957,60100000.0
2005-05-19 08:35:00,196.935,196.946,196.896,196.896,39200000.0
2005-05-19 08:36:00,196.934,196.943,196.892,196.93,25000000.0
2005-05-19 08:37:00,196.909,196.912,196.885,196.895,85299998.0
2005-05-19 08:38:00,196.883,196.899,196.863,196.873,46700000.0
2005-05-19 08:39:00,196.864,196.903,196.864,196.89,24600000.0
2005-05-19 08:40:00,196.894,196.909,196.872,196.898,59300000.0
2005-05-19 08:41:00,196.9,196.934,196.89,196.918,18300000.0
2005-05-19 08:42:00,196.917,196.958,196.895,196.932,65500000.0
2005-05-19 08:43:00,196.955,196.98,196.944,196.955,49300000.0
2005-05-19 08:44:00,196.998,197.032,196.985,197.012,94200001.0
2005-05-19 08:45:00,197.021,197.036,196.98,196.995,24700000.0
2005-05-19 08:46:00,196.983,197.019,196.966,197.019,49400001.0
2005-05-19 08:47:00,196.978,197.011,196.95,197.006,55700000.0
2005-05-19 08:48:00,197.005,197.044,196.985,197.044,39800000.0
2005-05-19 08:49:00,197.008,197.037,196.998,197.033,37800000.0
2005-05-19 08:50:00,197.04,197.096,197.037,197.089,40000000.0
2005-05-19 08:51:00,197.072,197.108,197.049,197.108,60300000.0
2005-05-19 08:52:00,197.131,197.131,197.035,197.054,98700001.0
2005-05-19 08:53:00,197.059,197.071,196.99,197.001,75800001.0
2005-05-19 08:54:00,197.003,197.076,197.003,197.072,31100000.0
2005-05-19 08:55:00,197.075,197.139,197.067,197.128,40100000.0
2005-05-19 08:56:00,197.103,197.142,197.095,197.124,31200000.0
2005-05-19 08:57:00,197.135,197.173,197.135,197.173,31200000.0
2005-05-19 08:58:00,197.165,197.18,197.141,197.153,45300000.0
2005-05-19 08:59:00,197.169,197.169,197.119,197.135,73600001.0
2005-05-19 09:00:00,197.134,197.159,197.115,197.125,67700001.0
2005-05-19 09:01:00,197.097,197.126,197.092,197.102,64000000.0
2005-05-19 09:02:00,197.118,197.139,197.092,197.107,38100000.0
2005-05-19 09:03:00,197.13,197.133,197.081,197.116,60000000.0
2005-05-19 09:04:00,197.143,197.16,197.132,197.16,30600000.0
2005-05-19 09:05:00,197.158,197.221,197.151,197.216,28100000.0
2005-05-19 09:06:00,197.187,197.219,197.161,197.198,48600000.0
2005-05-19 09:07:00,197.184,197.189,197.14,197.159,93399998.0
2005-05-19 09:08:00,197.158,197.176,197.156,197.168,56600001.0
2005-05-19 09:09:00,197.171,197.171,197.13,197.13,34000000.0
2005-05-19 09:10:00,197.115,197.147,197.098,197.13,28100000.0
2005-05-19 09:11:00,197.092,197.109,197.064,197.07,26600000.0
2005-05-19 09:12:00,197.032,197.074,197.016,197.034,42100000.0
2005-05-19 09:13:00,197.052,197.062,197.011,197.062,56300001.0
2005-05-19 09:14:00,197.066,197.068,197.045,197.047,26000000.0
2005-05-19 09:15:00,197.046,197.087,197.025,197.067,43100001.0
2005-05-19 09:16:00,197.083,197.102,197.055,197.07,26700000.0
2005-05-19 09:17:00,197.072,197.086,197.046,197.086,96999999.0
2005-05-19 09:18:00,197.073,197.152,197.073,197.13,57700000.0
2005-05-19 09:19:00,197.087,197.114,197.073,197.114,38200000.0
2005-05-19 09:20:00,197.116,197.126,197.036,197.057,29900000.0
2005-05-19 09:21:00,197.048,197.069,197.034,197.035,67600001.0
2005-05-19 09:22:00,197.039,197.058,197.028,197.033,79000000.0
2005-05-19 09:23:00,197.051,197.056,197.021,197.048,56200001.0
2005-05-19 09:24:00,197.042,197.055,197.018,197.055,50500000.0
2005-05-19 09:25:00,197.063,197.067,197.043,197.065,57700000.0
2005-05-19 09:26:00,197.015,197.047,196.995,197.0,62200000.0
2005-05-19 09:27:00,196.997,197.004,196.967,196.985,62500000.0
2005-05-19 09:28:00,196.99,197.019,196.972,196.996,48200000.0
2005-05-19 09:29:00,197.017,197.055,196.985,197.031,44900000.0
2005-05-19 09:30:00,197.041,197.058,197.026,197.042,53700000.0
2005-05-19 09:31:00,197.032,197.058,197.006,197.044,61500001.0
2005-05-19 09:32:00,197.016,197.051,197.007,197.037,28700000.0
2005-05-19 09:33:00,197.06,197.069,197.027,197.044,48800000.0
2005-05-19 09:34:00,197.032,197.053,197.019,197.025,73600000.0
2005-05-19 09:35:00,197.042,197.048,196.984,197.001,55500000.0
2005-05-19 09:36:00,197.032,197.055,196.994,197.0,65600000.0
2005-05-19 09:37:00,196.968,197.026,196.967,196.984,51000000.0
2005-05-19 09:38:00,196.96,196.986,196.941,196.965,78600000.0
2005-05-19 09:39:00,196.981,196.981,196.943,196.981,39700000.0
2005-05-19 09:40:00,196.984,197.003,196.963,196.993,42100000.0
2005-05-19 09:41:00,196.939,196.987,196.928,196.953,57300000.0
2005-05-19 09:42:00,196.923,196.969,196.919,196.945,27900000.0
2005-05-19 09:43:00,196.958,197.004,196.945,196.999,48700000.0
2005-05-19 09:44:00,196.963,196.996,196.949,196.98,43300000.0
2005-05-19 09:45:00,196.981,196.99,196.957,196.987,29400000.0
2005-05-19 09:46:00,196.982,196.984,196.955,196.963,35400000.0
2005-05-19 09:47:00,197.002,197.024,196.973,196.98,57100000.0
2005-05-19 09:48:00,196.989,197.0,196.959,196.96,33100000.0
2005-05-19 09:49:00,196.986,197.008,196.943,196.943,43499999.0
2005-05-19 09:50:00,196.953,197.008,196.931,196.97,71599999.0
2005-05-19 09:51:00,197.017,197.053,197.002,197.041,35200000.0
2005-05-19 09:52:00,197.074,197.084,197.021,197.021,61900000.0
2005-05-19 09:53:00,197.045,197.067,197.018,197.029,57300000.0
2005-05-19 09:54:00,197.015,197.039,196.984,197.002,59900000.0
2005-05-19 09:55:00,196.996,197.047,196.994,197.043,30700000.0
2005-05-19 09:56:00,197.034,197.052,197.019,197.048,74200000.0
2005-05-19 09:57:00,197.044,197.077,197.04,197.054,77299999.0
2005-05-19 09:58:00,197.076,197.091,197.039,197.047,81200000.0
2005-05-19 09:59:00,197.09,197.09,197.035,197.053,34700000.0
2005-05-19 10:00:00,197.039,197.061,197.011,197.058,53100000.0
2005-05-19 10:01:00,197.052,197.057,197.023,197.043,53000000.0
2005-05-19 10:02:00,197.057,197.064,197.023,197.024,21100000.0
2005-05-19 10:03:00,197.012,197.063,197.012,197.054,21000000.0
2005-05-19 10:04:00,197.048,197.064,197.033,197.063,23700000.0
2005-05-19 10:05:00,197.038,197.049,197.018,197.04,27600000.0
2005-05-19 10:06:00,197.025,197.055,197.01,197.051,38400000.0
2005-05-19 10:07:00,197.036,197.066,197.01,197.066,46900000.0
2005-05-19 10:08:00,197.011,197.047,197.01,197.04,54900000.0
2005-05-19 10:09:00,197.084,197.084,196.988,197.02,40300000.0
2005-05-19 10:10:00,197.003,197.003,196.976,196.998,48200000.0
2005-05-19 10:11:00,196.996,197.029,196.996,197.029,32000000.0
2005-05-19 10:12:00,197.057,197.057,196.964,196.983,69900000.0
2005-05-19 10:13:00,196.994,197.005,196.96,196.985,48100000.0
2005-05-19 10:14:00,196.983,196.996,196.964,196.98,43400000.0
2005-05-19 10:15:00,196.981,197.006,196.964,196.974,98699999.0
2005-05-19 10:16:00,196.983,197.022,196.956,196.969,64499999.0
2005-05-19 10:17:00,196.946,196.997,196.94,196.99,46300000.0
2005-05-19 10:18:00,196.994,197.003,196.961,196.982,68599999.0
2005-05-19 10:19:00,196.984,196.991,196.944,196.969,31900000.0
2005-05-19 10:20:00,196.963,196.972,196.934,196.953,66999999.0
2005-05-19 10:21:00,196.954,196.969,196.925,196.93,36300001.0
2005-05-19 10:22:00,196.935,196.953,196.903,196.922,34300000.0
2005-05-19 10:23:00,196.923,196.958,196.913,196.958,64200001.0
2005-05-19 10:24:00,196.964,197.0,196.963,197.0,57500000.0
2005-05-19 10:25:00,197.02,197.035,196.985,197.015,35000000.0
2005-05-19 10:26:00,196.994,197.06,196.994,197.033,60600000.0
2005-05-19 10:27:00,197.073,197.08,197.011,197.023,91500002.0
2005-05-19 10:28:00,197.028,197.036,196.992,196.993,35000000.0
2005-05-19 10:29:00,197.025,197.031,196.997,197.02,66200000.0
2005-05-19 10:30:00,197.151,197.371,197.151,197.355,69000001.0
2005-05-19 10:31:00,197.275,197.301,197.241,197.266,24200000.0
2005-05-19 10:32:00,197.266,197.282,197.189,197.2,45800000.0
2005-05-19 10:33:00,197.19,197.213,197.142,197.142,57700000.0
2005-05-19 10:34:00,197.177,197.2,197.121,197.169,55000000.0
2005-05-19 10:35:00,197.187,197.2,197.153,197.157,34300000.0
2005-05-19 10:36:00,197.19,197.199,197.133,197.157,39300000.0
2005-05-19 10:37:00,197.18,197.2,197.155,197.196,66099999.0
2005-05-19 10:38:00,197.215,197.228,197.176,197.214,49800000.0
2005-05-19 10:39:00,197.208,197.244,197.2,197.232,27500000.0
2005-05-19 10:40:00,197.249,197.263,197.213,197.217,45900000.0
2005-05-19 10:41:00,197.275,197.325,197.254,197.325,59900001.0
2005-05-19 10:42:00,197.318,197.33,197.283,197.301,54100000.0
2005-05-19 10:43:00,197.276,197.302,197.256,197.302,54000000.0
2005-05-19 10:44:00,197.309,197.309,197.254,197.255,40500000.0
2005-05-19 10:45:00,197.28,197.289,197.236,197.247,49600000.0
2005-05-19 10:46:00,197.228,197.268,197.228,197.247,51300000.0
2005-05-19 10:47:00,197.229,197.229,197.15,197.18,105100001.0
2005-05-19 10:48:00,197.183,197.191,197.158,197.158,32100000.0
2005-05-19 10:49:00,197.156,197.195,197.133,197.16,71700000.0
2005-05-19 10:50:00,197.162,197.176,197.093,197.093,31200000.0
2005-05-19 10:51:00,197.076,197.124,197.067,197.102,45200000.0
2005-05-19 10:52:00,197.097,197.124,197.097,197.123,41700000.0
2005-05-19 10:53:00,197.139,197.151,197.104,197.138,66200000.0
2005-05-19 10:54:00,197.152,197.17,197.116,197.163,54000000.0
2005-05-19 10:55:00,197.171,197.173,197.129,197.149,26500000.0
2005-05-19 10:56:00,197.143,197.158,197.117,197.15,61500000.0
2005-05-19 10:57:00,197.148,197.182,197.141,197.146,38500000.0
2005-05-19 10:58:00,197.172,197.179,197.139,197.167,78300000.0
2005-05-19 10:59:00,197.156,197.174,197.138,197.165,50200000.0
2005-05-19 11:00:00,197.14,197.16,197.125,197.135,44600000.0
2005-05-19 11:01:00,197.103,197.146,197.098,197.146,49800000.0
2005-05-19 11:02:00,197.148,197.186,197.136,197.186,17600000.0
2005-05-19 11:03:00,197.171,197.183,197.148,197.164,33900000.0
2005-05-19 11:04:00,197.167,197.167,197.092,197.125,42500000.0
2005-05-19 11:05:00,197.101,197.136,197.089,197.123,56300000.0
2005-05-19 11:06:00,197.129,197.129,197.078,197.113,51199999.0
2005-05-19 11:07:00,197.087,197.105,197.066,197.08,60300000.0
2005-05-19 11:08:00,197.092,197.121,197.092,197.121,41400000.0
2005-05-19 11:09:00,197.154,197.154,197.106,197.133,67700000.0
2005-05-19 11:10:00,197.157,197.157,197.081,197.118,40700000.0
2005-05-19 11:11:00,197.146,197.157,197.127,197.147,82100001.0
2005-05-19 11:12:00,197.115,197.146,197.1,197.146,50700000.0
2005-05-19 11:13:00,197.138,197.138,197.087,197.097,34300000.0
2005-05-19 11:14:00,197.112,197.112,197.05,197.053,63700000.0
2005-05-19 11:15:00,197.04,197.059,197.011,197.033,64300001.0
2005-05-19 11:16:00,197.021,197.047,197.012,197.047,44000000.0
2005-05-19 11:17:00,197.019,197.06,197.016,197.049,32600000.0
2005-05-19 11:18:00,197.028,197.078,197.011,197.057,64600001.0
2005-05-19 11:19:00,197.033,197.085,197.026,197.083,23300000.0
2005-05-19 11:20:00,197.061,197.061,196.956,196.972,59600001.0
2005-05-19 11:21:00,197.009,197.012,196.962,197.003,38900000.0
2005-05-19 11:22:00,197.024,197.042,196.998,197.042,42200000.0
2005-05-19 11:23:00,197.032,197.05,197.009,197.029,33800000.0
2005-05-19 11:24:00,197.059,197.063,197.03,197.03,51200001.0
2005-05-19 11:25:00,197.037,197.104,197.025,197.097,60799999.0
2005-05-19 11:26:00,197.123,197.151,197.084,197.151,69000000.0
2005-05-19 11:27:00,197.187,197.187,197.133,197.145,56200000.0
2005-05-19 11:28:00,197.164,197.164,197.089,197.104,47700000.0
2005-05-19 11:29:00,197.136,197.136,197.067,197.086,28200000.0
2005-05-19 11:30:00,197.08,197.099,197.054,197.077,104400000.0
2005-05-19 11:31:00,197.105,197.131,197.085,197.118,39000000.0
2005-05-19 11:32:00,197.125,197.255,197.124,197.161,55700000.0
2005-05-19 11:33:00,197.118,197.148,197.101,197.134,26600000.0
2005-05-19 11:34:00,197.109,197.133,197.104,197.133,25800000.0
2005-05-19 11:35:00,197.133,197.151,197.112,197.126,54000001.0
2005-05-19 11:36:00,197.152,197.162,197.111,197.143,81999999.0
2005-05-19 11:37:00,197.175,197.183,197.14,197.152,52100000.0
2005-05-19 11:38:00,197.17,197.177,197.136,197.155,86800000.0
2005-05-19 11:39:00,197.169,197.185,197.148,197.185,54800000.0
2005-05-19 11:40:00,197.176,197.241,197.175,197.217,68300000.0
2005-05-19 11:41:00,197.192,197.219,197.154,197.154,42800000.0
2005-05-19 11:42:00,197.157,197.175,197.143,197.175,53200000.0
2005-05-19 11:43:00,197.194,197.215,197.157,197.18,49199999.0
2005-05-19 11:44:00,197.193,197.252,197.182,197.239,51000000.0
2005-05-19 11:45:00,197.208,197.23,197.203,197.223,44200000.0
2005-05-19 11:46:00,197.232,197.246,197.199,197.223,46200000.0
2005-05-19 11:47:00,197.241,197.265,197.222,197.264,44200000.0
2005-05-19 11:48:00,197.286,197.297,197.269,197.293,80200000.0
2005-05-19 11:49:00,197.248,197.285,197.239,197.276,62399999.0
2005-05-19 11:50:00,197.278,197.28,197.223,197.223,48700000.0
2005-05-19 11:51:00,197.207,197.245,197.202,197.202,24100000.0
2005-05-19 11:52:00,197.225,197.256,197.217,197.245,47000000.0
2005-05-19 11:53:00,197.254,197.273,197.228,197.25,61800000.0
2005-05-19 11:54:00,197.254,197.272,197.234,197.265,55700000.0
2005-05-19 11:55:00,197.257,197.301,197.239,197.301,44700000.0
2005-05-19 11:56:00,197.275,197.307,197.271,197.303,47200001.0
2005-05-19 11:57:00,197.3,197.308,197.262,197.295,55300000.0
2005-05-19 11:58:00,197.303,197.311,197.26,197.293,56700000.0
2005-05-19 11:59:00,197.307,197.307,197.257,197.277,26700000.0
2005-05-19 12:00:00,197.286,197.32,197.263,197.289,45900000.0
2005-05-19 12:01:00,197.286,197.315,197.261,197.315,32100000.0
2005-05-19 12:02:00,197.319,197.319,197.249,197.286,58700000.0
2005-05-19 12:03:00,197.299,197.299,197.234,197.265,32300000.0
2005-05-19 12:04:00,197.275,197.29,197.235,197.277,72100000.0
2005-05-19 12:05:00,197.23,197.28,197.2,197.266,24700000.0
2005-05-19 12:06:00,197.266,197.303,197.242,197.263,32500000.0
2005-05-19 12:07:00,197.25,197.266,197.23,197.244,93100000.0
2005-05-19 12:08:00,197.257,197.278,197.233,197.263,35000000.0
2005-05-19 12:09:00,197.286,197.297,197.267,197.27,55999998.0
2005-05-19 12:10:00,197.272,197.299,197.234,197.279,69300000.0
2005-05-19 12:11:00,197.269,197.276,197.198,197.215,53700001.0
2005-05-19 12:12:00,197.202,197.255,197.202,197.245,90300001.0
2005-05-19 12:13:00,197.244,197.264,197.226,197.254,31900000.0
2005-05-19 12:14:00,197.274,197.278,197.245,197.266,57400000.0
2005-05-19 12:15:00,197.223,197.251,197.185,197.22,60000000.0
2005-05-19 12:16:00,197.256,197.26,197.205,197.216,86400000.0
2005-05-19 12:17:00,197.212,197.231,197.17,197.182,108500000.0
2005-05-19 12:18:00,197.215,197.23,197.177,197.215,49000000.0
2005-05-19 12:19:00,197.225,197.236,197.193,197.231,33900000.0
2005-05-19 12:20:00,197.239,197.245,197.191,197.239,41500000.0
2005-05-19 12:21:00,197.213,197.249,197.19,197.222,89300001.0
2005-05-19 12:22:00,197.211,197.222,197.183,197.206,41900000.0
2005-05-19 12:23:00,197.209,197.209,197.173,197.198,29100000.0
2005-05-19 12:24:00,197.113,197.197,197.113,197.194,31100000.0
2005-05-19 12:25:00,197.207,197.214,197.159,197.179,59200000.0
2005-05-19 12:26:00,197.204,197.209,197.185,197.204,35500000.0
2005-05-19 12:27:00,197.243,197.245,197.176,197.177,79200002.0
2005-05-19 12:28:00,197.22,197.22,197.17,197.187,31900000.0
2005-05-19 12:29:00,197.202,197.211,197.153,197.17,43600000.0
2005-05-19 12:30:00,197.167,197.202,197.142,197.192,33100000.0
2005-05-19 12:31:00,197.202,197.209,197.157,197.181,51100000.0
2005-05-19 12:32:00,197.192,197.212,197.14,197.15,33000000.0
2005-05-19 12:33:00,197.156,197.172,197.141,197.162,29000000.0
2005-05-19 12:34:00,197.163,197.188,197.149,197.175,75499999.0
2005-05-19 12:35:00,197.178,197.193,197.141,197.172,46500000.0
2005-05-19 12:36:00,197.166,197.179,197.145,197.161,39900000.0
2005-05-19 12:37:00,197.185,197.192,197.147,197.188,62800000.0
2005-05-19 12:38:00,197.158,197.22,197.158,197.207,83700000.0
2005-05-19 12:39:00,197.203,197.272,197.203,197.252,56200000.0
2005-05-19 12:40:00,197.24,197.249,197.231,197.243,51499999.0
2005-05-19 12:41:00,197.245,197.245,197.193,197.217,25600000.0
2005-05-19 12:42:00,197.186,197.244,197.164,197.232,67300000.0
2005-05-19 12:43:00,197.225,197.254,197.207,197.25,29800000.0
2005-05-19 12:44:00,197.228,197.259,197.217,197.236,33200000.0
2005-05-19 12:45:00,197.246,197.246,197.207,197.236,79399999.0
2005-05-19 12:46:00,197.235,197.24,197.202,197.212,39500000.0
2005-05-19 12:47:00,197.219,197.252,197.206,197.252,117300001.0
2005-05-19 12:48:00,197.241,197.304,197.241,197.3,32100000.0
2005-05-19 12:49:00,197.292,197.297,197.24,197.267,60200000.0
2005-05-19 12:50:00,197.311,197.332,197.288,197.33,74500000.0
2005-05-19 12:51:00,197.335,197.344,197.293,197.32,29600000.0
2005-05-19 12:52:00,197.303,197.347,197.292,197.347,50500000.0
2005-05-19 12:53:00,197.337,197.355,197.298,197.298,40800000.0
2005-05-19 12:54:00,197.349,197.349,197.272,197.319,52699999.0
2005-05-19 12:55:00,197.31,197.326,197.271,197.326,71100000.0
2005-05-19 12:56:00,197.292,197.338,197.285,197.31,57400000.0
2005-05-19 12:57:00,197.326,197.338,197.297,197.306,51600000.0
2005-05-19 12:58:00,197.362,197.378,197.35,197.378,32600000.0
2005-05-19 12:59:00,197.4,197.416,197.379,197.396,27200000.0
2005-05-19 13:00:00,197.405,197.43,197.383,197.4,33200000.0
2005-05-19 13:01:00,197.4,197.419,197.366,197.382,44100000.0
2005-05-19 13:02:00,197.384,197.41,197.376,197.41,54099999.0
2005-05-19 13:03:00,197.413,197.425,197.389,197.425,55700002.0
2005-05-19 13:04:00,197.409,197.421,197.377,197.404,50000001.0
2005-05-19 13:05:00,197.431,197.431,197.365,197.403,55700000.0
2005-05-19 13:06:00,197.383,197.409,197.374,197.393,63500000.0
2005-05-19 13:07:00,197.395,197.404,197.366,197.383,51500001.0
2005-05-19 13:08:00,197.409,197.426,197.378,197.411,35000000.0
2005-05-19 13:09:00,197.42,197.42,197.365,197.382,41500001.0
2005-05-19 13:10:00,197.379,197.392,197.365,197.365,52700000.0
2005-05-19 13:11:00,197.391,197.392,197.359,197.383,61799999.0
2005-05-19 13:12:00,197.364,197.39,197.344,197.372,37200000.0
2005-05-19 13:13:00,197.342,197.398,197.326,197.39,42700000.0
2005-05-19 13:14:00,197.387,197.387,197.346,197.385,40700000.0
2005-05-19 13:15:00,197.356,197.373,197.339,197.352,42800000.0
2005-05-19 13:16:00,197.352,197.364,197.299,197.305,38900000.0
2005-05-19 13:17:00,197.318,197.338,197.304,197.331,42500000.0
2005-05-19 13:18:00,197.333,197.36,197.3,197.32,53600000.0
2005-05-19 13:19:00,197.352,197.386,197.335,197.381,28700000.0
2005-05-19 13:20:00,197.395,197.397,197.342,197.381,73900000.0
2005-05-19 13:21:00,197.355,197.407,197.34,197.392,30300000.0
2005-05-19 13:22:00,197.374,197.377,197.318,197.339,82900001.0
2005-05-19 13:23:00,197.365,197.365,197.296,197.343,62000000.0
2005-05-19 13:24:00,197.359,197.359,197.313,197.348,38600000.0
2005-05-19 13:25:00,197.284,197.302,197.26,197.296,81599999.0
2005-05-19 13:26:00,197.276,197.321,197.251,197.304,59800000.0
2005-05-19 13:27:00,197.316,197.403,197.297,197.394,50700000.0
2005-05-19 13:28:00,197.395,197.407,197.355,197.355,25400000.0
2005-05-19 13:29:00,197.361,197.388,197.342,197.383,65500000.0
2005-05-19 13:30:00,197.371,197.397,197.354,197.358,73600001.0
2005-05-19 13:31:00,197.375,197.396,197.346,197.368,37900000.0
2005-05-19 13:32:00,197.382,197.396,197.344,197.396,49100000.0
2005-05-19 13:33:00,197.373,197.414,197.366,197.383,57200000.0
2005-05-19 13:34:00,197.388,197.403,197.357,197.384,66500000.0
2005-05-19 13:35:00,197.392,197.402,197.362,197.376,83400000.0
2005-05-19 13:36:00,197.386,197.399,197.364,197.37,62200000.0
2005-05-19 13:37:00,197.387,197.387,197.342,197.345,33400000.0
2005-05-19 13:38:00,197.341,197.362,197.324,197.339,40900000.0
2005-05-19 13:39:00,197.34,197.359,197.325,197.337,59000000.0
2005-05-19 13:40:00,197.333,197.376,197.325,197.362,60099999.0
2005-05-19 13:41:00,197.379,197.413,197.376,197.376,71700001.0
2005-05-19 13:42:00,197.404,197.41,197.367,197.369,54500001.0
2005-05-19 13:43:00,197.395,197.395,197.334,197.334,41700000.0
2005-05-19 13:44:00,197.326,197.35,197.305,197.34,69099999.0
2005-05-19 13:45:00,197.331,197.348,197.293,197.313,51700000.0
2005-05-19 13:46:00,197.341,197.349,197.295,197.321,35900000.0
2005-05-19 13:47:00,197.33,197.334,197.295,197.295,55600000.0
2005-05-19 13:48:00,197.318,197.371,197.315,197.351,29300000.0
2005-05-19 13:49:00,197.326,197.379,197.318,197.351,52200000.0
2005-05-19 13:50:00,197.35,197.35,197.299,197.318,43800001.0
2005-05-19 13:51:00,197.323,197.335,197.297,197.313,36700000.0
2005-05-19 13:52:00,197.316,197.323,197.242,197.248,76900000.0
2005-05-19 13:53:00,197.243,197.27,197.206,197.206,45500000.0
2005-05-19 13:54:00,197.233,197.277,197.23,197.277,31900000.0
2005-05-19 13:55:00,197.27,197.305,197.26,197.292,46800000.0
2005-05-19 13:56:00,197.292,197.308,197.272,197.292,70699999.0
2005-05-19 13:57:00,197.275,197.301,197.246,197.279,41400000.0
2005-05-19 13:58:00,197.251,197.272,197.23,197.272,62800000.0
2005-05-19 13:59:00,197.252,197.276,197.208,197.208,63300000.0
2005-05-19 14:00:00,197.24,197.277,197.24,197.261,66400000.0
2005-05-19 14:01:00,197.271,197.287,197.216,197.216,104999999.0
2005-05-19 14:02:00,197.287,197.294,197.247,197.263,59900001.0
2005-05-19 14:03:00,197.253,197.32,197.253,197.32,37900000.0
2005-05-19 14:04:00,197.273,197.3,197.265,197.288,37000000.0
2005-05-19 14:05:00,197.289,197.298,197.26,197.282,49200000.0
2005-05-19 14:06:00,197.254,197.286,197.25,197.279,57100001.0
2005-05-19 14:07:00,197.289,197.342,197.272,197.29,49100000.0
2005-05-19 14:08:00,197.302,197.314,197.265,197.287,48799999.0
2005-05-19 14:09:00,197.27,197.313,197.265,197.292,51400000.0
2005-05-19 14:10:00,197.31,197.324,197.273,197.291,36200000.0
2005-05-19 14:11:00,197.278,197.312,197.266,197.283,79800000.0
2005-05-19 14:12:00,197.294,197.312,197.268,197.283,35000000.0
2005-05-19 14:13:00,197.279,197.317,197.267,197.296,31100000.0
2005-05-19 14:14:00,197.263,197.332,197.258,197.328,42400000.0
2005-05-19 14:15:00,197.3,197.314,197.256,197.279,25100000.0
2005-05-19 14:16:00,197.286,197.294,197.254,197.278,56800000.0
2005-05-19 14:17:00,197.279,197.295,197.243,197.261,29300000.0
2005-05-19 14:18:00,197.265,197.279,197.233,197.279,109000002.0
2005-05-19 14:19:00,197.259,197.318,197.259,197.305,83500000.0
2005-05-19 14:20:00,197.325,197.329,197.251,197.292,77500000.0
2005-05-19 14:21:00,197.316,197.328,197.301,197.324,56100000.0
2005-05-19 14:22:00,197.323,197.358,197.31,197.354,65700000.0
2005-05-19 14:23:00,197.364,197.364,197.325,197.349,58600000.0
2005-05-19 14:24:00,197.362,197.38,197.327,197.347,30900000.0
2005-05-19 14:25:00,197.333,197.435,197.323,197.43,42000000.0
2005-05-19 14:26:00,197.414,197.484,197.408,197.474,83599999.0
2005-05-19 14:27:00,197.439,197.481,197.434,197.48,62400000.0
2005-05-19 14:28:00,197.502,197.57,197.494,197.57,62899999.0
2005-05-19 14:29:00,197.553,197.597,197.545,197.592,39500001.0
2005-05-19 14:30:00,197.547,197.567,197.523,197.553,67300001.0
2005-05-19 14:31:00,197.543,197.586,197.525,197.555,72100000.0
2005-05-19 14:32:00,197.552,197.56,197.503,197.505,41999999.0
2005-05-19 14:33:00,197.505,197.543,197.496,197.522,58599999.0
2005-05-19 14:34:00,197.52,197.549,197.504,197.515,27300000.0
2005-05-19 14:35:00,197.517,197.518,197.431,197.431,32400000.0
2005-05-19 14:36:00,197.459,197.48,197.417,197.431,56600000.0
2005-05-19 14:37:00,197.429,197.444,197.398,197.403,44000000.0
2005-05-19 14:38:00,197.397,197.411,197.37,197.37,55499999.0
2005-05-19 14:39:00,197.347,197.363,197.301,197.302,74400001.0
2005-05-19 14:40:00,197.298,197.321,197.283,197.319,54300000.0
2005-05-19 14:41:00,197.346,197.346,197.287,197.287,56400000.0
2005-05-19 14:42:00,197.361,197.361,197.299,197.343,69600001.0
2005-05-19 14:43:00,197.348,197.348,197.319,197.319,43300000.0
2005-05-19 14:44:00,197.301,197.319,197.29,197.303,30600000.0
2005-05-19 14:45:00,197.277,197.288,197.244,197.253,33700000.0
2005-05-19 14:46:00,197.257,197.269,197.227,197.25,28900000.0
2005-05-19 14:47:00,197.269,197.272,197.228,197.236,39600000.0
2005-05-19 14:48:00,197.24,197.242,197.207,197.207,79100001.0
2005-05-19 14:49:00,197.235,197.264,197.183,197.264,108500000.0
2005-05-19 14:50:00,197.283,197.283,197.223,197.246,41700000.0
2005-05-19 14:51:00,197.24,197.266,197.23,197.256,73999999.0
2005-05-19 14:52:00,197.267,197.273,197.216,197.233,43500000.0
2005-05-19 14:53:00,197.236,197.274,197.225,197.243,66900000.0
2005-05-19 14:54:00,197.232,197.252,197.216,197.252,67600000.0
2005-05-19 14:55:00,197.257,197.257,197.203,197.225,57400000.0
2005-05-19 14:56:00,197.232,197.232,197.149,197.149,64599999.0
2005-05-19 14:57:00,197.138,197.222,197.138,197.222,83200001.0
2005-05-19 14:58:00,197.205,197.25,197.192,197.241,35100000.0
2005-05-19 14:59:00,197.22,197.243,197.18,197.181,49500000.0
2005-05-19 15:00:00,197.188,197.214,197.167,197.202,27400000.0
2005-05-19 15:01:00,197.206,197.222,197.19,197.221,38900000.0
2005-05-19 15:02:00,197.234,197.251,197.193,197.239,33500000.0
2005-05-19 15:03:00,197.247,197.257,197.236,197.247,64499999.0
2005-05-19 15:04:00,197.221,197.26,197.217,197.26,36600000.0
2005-05-19 15:05:00,197.254,197.27,197.238,197.24,37499999.0
2005-05-19 15:06:00,197.25,197.265,197.225,197.245,29900000.0
2005-05-19 15:07:00,197.272,197.272,197.231,197.24,43000000.0
2005-05-19 15:08:00,197.244,197.281,197.232,197.26,56899999.0
2005-05-19 15:09:00,197.239,197.284,197.237,197.269,37200000.0
2005-05-19 15:10:00,197.269,197.277,197.22,197.249,85300000.0
2005-05-19 15:11:00,197.27,197.295,197.236,197.251,62300001.0
2005-05-19 15:12:00,197.252,197.264,197.196,197.216,33700000.0
2005-05-19 15:13:00,197.208,197.227,197.191,197.215,84200000.0
2005-05-19 15:14:00,197.201,197.225,197.179,197.193,52900000.0
2005-05-19 15:15:00,197.177,197.178,197.149,197.165,51100000.0
2005-05-19 15:16:00,197.121,197.173,197.106,197.173,72600001.0
2005-05-19 15:17:00,197.181,197.181,197.133,197.16,45400000.0
2005-05-19 15:18:00,197.184,197.2,197.166,197.195,65200001.0
2005-05-19 15:19:00,197.202,197.203,197.154,197.176,79800000.0
2005-05-19 15:20:00,197.127,197.186,197.127,197.186,55699999.0
2005-05-19 15:21:00,197.162,197.183,197.137,197.158,47599999.0
2005-05-19 15:22:00,197.133,197.188,197.13,197.179,40900000.0
2005-05-19 15:23:00,197.138,197.185,197.137,197.177,40300000.0
2005-05-19 15:24:00,197.166,197.196,197.146,197.17,26700000.0
2005-05-19 15:25:00,197.153,197.179,197.133,197.157,28000000.0
2005-05-19 15:26:00,197.171,197.207,197.16,197.184,43300000.0
2005-05-19 15:27:00,197.188,197.203,197.162,197.195,56500000.0
2005-05-19 15:28:00,197.182,197.222,197.179,197.222,66400000.0
2005-05-19 15:29:00,197.219,197.231,197.195,197.21,72400000.0
2005-05-19 15:30:00,197.183,197.225,197.163,197.182,65100000.0
2005-05-19 15:31:00,197.165,197.193,197.157,197.172,66600000.0
2005-05-19 15:32:00,197.157,197.199,197.157,197.169,37500000.0
2005-05-19 15:33:00,197.205,197.205,197.155,197.176,75200000.0
2005-05-19 15:34:00,197.192,197.196,197.155,197.191,69400000.0
2005-05-19 15:35:00,197.195,197.204,197.147,197.172,49100000.0
2005-05-19 15:36:00,197.181,197.196,197.153,197.196,50700000.0
2005-05-19 15:37:00,197.214,197.217,197.173,197.193,69799999.0
2005-05-19 15:38:00,197.193,197.205,197.175,197.195,42200000.0
2005-05-19 15:39:00,197.193,197.214,197.16,197.173,40000000.0
2005-05-19 15:40:00,197.161,197.226,197.156,197.21,57200001.0
2005-05-19 15:41:00,197.22,197.22,197.18,197.217,66700000.0
2005-05-19 15:42:00,197.212,197.223,197.173,197.173,62500000.0
2005-05-19 15:43:00,197.185,197.19,197.16,197.166,52700000.0
2005-05-19 15:44:00,197.176,197.197,197.162,197.187,73400000.0
2005-05-19 15:45:00,197.19,197.209,197.145,197.145,39800000.0
2005-05-19 15:46:00,197.16,197.185,197.144,197.185,50900000.0
2005-05-19 15:47:00,197.178,197.205,197.176,197.205,94300001.0
2005-05-19 15:48:00,197.177,197.238,197.177,197.237,75100000.0
2005-05-19 15:49:00,197.233,197.233,197.189,197.226,77900001.0
2005-05-19 15:50:00,197.233,197.255,197.209,197.246,43500000.0
2005-05-19 15:51:00,197.225,197.258,197.222,197.244,50500000.0
2005-05-19 15:52:00,197.219,197.264,197.214,197.225,71800002.0
2005-05-19 15:53:00,197.23,197.241,197.21,197.23,37600000.0
2005-05-19 15:54:00,197.191,197.233,197.169,197.205,57700000.0
2005-05-19 15:55:00,197.202,197.228,197.181,197.225,46800000.0
2005-05-19 15:56:00,197.216,197.277,197.216,197.277,43900000.0
2005-05-19 15:57:00,197.262,197.284,197.24,197.277,53000000.0
2005-05-19 15:58:00,197.268,197.274,197.244,197.252,45800000.0
2005-05-19 15:59:00,197.246,197.269,197.236,197.261,40000000.0
2005-05-19 16:00:00,197.265,197.285,197.253,197.277,50800000.0
2005-05-19 16:01:00,197.295,197.295,197.267,197.267,28200000.0
2005-05-19 16:02:00,197.256,197.256,197.186,197.2,50200000.0
2005-05-19 16:03:00,197.216,197.256,197.206,197.248,48200000.0
2005-05-19 16:04:00,197.258,197.258,197.19,197.19,30900000.0
2005-05-19 16:05:00,197.228,197.248,197.209,197.223,34300000.0
2005-05-19 16:06:00,197.221,197.284,197.202,197.284,51700000.0
2005-05-19 16:07:00,197.277,197.293,197.252,197.27,33700000.0
2005-05-19 16:08:00,197.265,197.305,197.258,197.298,34100000.0
2005-05-19 16:09:00,197.283,197.325,197.276,197.318,59200001.0
2005-05-19 16:10:00,197.297,197.305,197.269,197.3,61600000.0
2005-05-19 16:11:00,197.273,197.292,197.255,197.29,29100000.0
2005-05-19 16:12:00,197.296,197.296,197.27,197.293,46700001.0
2005-05-19 16:13:00,197.279,197.293,197.268,197.285,51400000.0
2005-05-19 16:14:00,197.258,197.296,197.258,197.269,70700000.0
2005-05-19 16:15:00,197.279,197.297,197.264,197.273,57700000.0
2005-05-19 16:16:00,197.246,197.297,197.234,197.287,19500000.0
2005-05-19 16:17:00,197.287,197.309,197.259,197.297,27500000.0
2005-05-19 16:18:00,197.317,197.334,197.294,197.3,50100001.0
2005-05-19 16:19:00,197.317,197.319,197.261,197.278,53000000.0
2005-05-19 16:20:00,197.317,197.324,197.28,197.298,52700000.0
2005-05-19 16:21:00,197.315,197.336,197.295,197.317,38700000.0
2005-05-19 16:22:00,197.33,197.337,197.264,197.273,64400000.0
2005-05-19 16:23:00,197.296,197.334,197.28,197.334,109199999.0
2005-05-19 16:24:00,197.341,197.347,197.311,197.329,90199999.0
2005-05-19 16:25:00,197.34,197.344,197.283,197.296,61100001.0
2005-05-19 16:26:00,197.308,197.327,197.299,197.315,29200000.0
2005-05-19 16:27:00,197.312,197.338,197.299,197.332,57300000.0
2005-05-19 16:28:00,197.305,197.313,197.287,197.309,43800000.0
2005-05-19 16:29:00,197.268,197.305,197.264,197.297,48600000.0
2005-05-19 16:30:00,197.291,197.303,197.264,197.296,58700001.0
2005-05-19 16:31:00,197.291,197.328,197.28,197.305,48000001.0
2005-05-19 16:32:00,197.294,197.321,197.277,197.295,70000000.0
2005-05-19 16:33:00,197.322,197.322,197.249,197.249,39500000.0
2005-05-19 16:34:00,197.282,197.291,197.254,197.266,42800000.0
2005-05-19 16:35:00,197.244,197.268,197.234,197.25,72599999.0
2005-05-19 16:36:00,197.274,197.274,197.232,197.232,42200000.0
2005-05-19 16:37:00,197.248,197.283,197.226,197.232,68300000.0
2005-05-19 16:38:00,197.208,197.222,197.183,197.193,37900000.0
2005-05-19 16:39:00,197.189,197.224,197.188,197.218,31900000.0
2005-05-19 16:40:00,197.196,197.226,197.19,197.195,72199999.0
2005-05-19 16:41:00,197.205,197.283,197.193,197.27,70400001.0
2005-05-19 16:42:00,197.3,197.35,197.3,197.331,34400000.0
2005-05-19 16:43:00,197.319,197.35,197.311,197.317,46000000.0
2005-05-19 16:44:00,197.346,197.38,197.33,197.38,90700002.0
2005-05-19 16:45:00,197.398,197.447,197.383,197.447,102700000.0
2005-05-19 16:46:00,197.447,197.465,197.416,197.416,53599999.0
2005-05-19 16:47:00,197.43,197.482,197.421,197.482,37600000.0
2005-05-19 16:48:00,197.444,197.444,197.408,197.425,73000002.0
2005-05-19 16:49:00,197.414,197.427,197.393,197.412,82500002.0
2005-05-19 16:50:00,197.381,197.428,197.381,197.407,58800001.0
2005-05-19 16:51:00,197.4,197.414,197.36,197.36,67100001.0
2005-05-19 16:52:00,197.393,197.399,197.366,197.389,37200000.0
2005-05-19 16:53:00,197.363,197.411,197.36,197.373,65400000.0
2005-05-19 16:54:00,197.372,197.389,197.34,197.34,38300000.0
2005-05-19 16:55:00,197.345,197.373,197.318,197.366,59400000.0
2005-05-19 16:56:00,197.377,197.384,197.347,197.375,57300000.0
2005-05-19 16:57:00,197.397,197.402,197.363,197.368,57099999.0
2005-05-19 16:58:00,197.4,197.416,197.387,197.403,70500001.0
2005-05-19 16:59:00,197.434,197.476,197.416,197.472,68900000.0
2005-05-19 17:00:00,197.494,197.497,197.461,197.483,67200000.0
2005-05-19 17:01:00,197.482,197.552,197.482,197.498,63099999.0
2005-05-19 17:02:00,197.494,197.498,197.472,197.495,31000000.0
2005-05-19 17:03:00,197.496,197.502,197.468,197.475,103799999.0
2005-05-19 17:04:00,197.48,197.48,197.407,197.407,65000000.0
2005-05-19 17:05:00,197.477,197.491,197.459,197.459,75400001.0
2005-05-19 17:06:00,197.486,197.486,197.435,197.445,48800000.0
2005-05-19 17:07:00,197.424,197.466,197.415,197.452,38900000.0
2005-05-19 17:08:00,197.405,197.433,197.383,197.403,43400000.0
2005-05-19 17:09:00,197.381,197.396,197.354,197.369,65400000.0
2005-05-19 17:10:00,197.373,197.442,197.372,197.382,65300000.0
2005-05-19 17:11:00,197.348,197.386,197.318,197.318,47300000.0
2005-05-19 17:12:00,197.311,197.354,197.308,197.331,39000000.0
2005-05-19 17:13:00,197.344,197.361,197.286,197.313,46600000.0
2005-05-19 17:14:00,197.333,197.341,197.31,197.325,58400000.0
2005-05-19 17:15:00,197.349,197.362,197.326,197.362,67500000.0
2005-05-19 17:16:00,197.369,197.369,197.308,197.327,63999999.0
2005-05-19 17:17:00,197.33,197.364,197.321,197.321,34100000.0
2005-05-19 17:18:00,197.323,197.35,197.314,197.314,41899999.0
2005-05-19 17:19:00,197.348,197.348,197.292,197.323,62900000.0
2005-05-19 17:20:00,197.335,197.355,197.326,197.338,56100000.0
2005-05-19 17:21:00,197.346,197.359,197.312,197.313,65100001.0
2005-05-19 17:22:00,197.339,197.35,197.321,197.333,79400001.0
2005-05-19 17:23:00,197.328,197.38,197.312,197.36,46700000.0
2005-05-19 17:24:00,197.335,197.368,197.314,197.358,38400000.0
2005-05-19 17:25:00,197.332,197.348,197.314,197.316,40400000.0
2005-05-19 17:26:00,197.333,197.355,197.316,197.336,35900000.0
2005-05-19 17:27:00,197.331,197.356,197.331,197.354,37000000.0
2005-05-19 17:28:00,197.361,197.365,197.321,197.329,62600000.0
2005-05-19 17:29:00,197.34,197.356,197.319,197.332,48200000.0
2005-05-19 17:30:00,197.331,197.347,197.314,197.342,49100001.0
2005-05-19 17:31:00,197.302,197.34,197.299,197.316,36200000.0
2005-05-19 17:32:00,197.345,197.382,197.329,197.382,52300000.0
2005-05-19 17:33:00,197.396,197.418,197.375,197.4,56799999.0
2005-05-19 17:34:00,197.401,197.435,197.397,197.431,41700000.0
2005-05-19 17:35:00,197.404,197.417,197.381,197.39,78000001.0
2005-05-19 17:36:00,197.368,197.417,197.358,197.383,58800000.0
2005-05-19 17:37:00,197.397,197.405,197.365,197.379,37100000.0
2005-05-19 17:38:00,197.392,197.404,197.341,197.374,63200000.0
2005-05-19 17:39:00,197.37,197.378,197.346,197.372,48000000.0
2005-05-19 17:40:00,197.375,197.383,197.334,197.334,43900000.0
2005-05-19 17:41:00,197.341,197.379,197.339,197.362,105800001.0
2005-05-19 17:42:00,197.362,197.362,197.302,197.335,20700000.0
2005-05-19 17:43:00,197.343,197.361,197.323,197.361,82000001.0
2005-05-19 17:44:00,197.351,197.352,197.324,197.348,46700000.0
2005-05-19 17:45:00,197.359,197.359,197.33,197.333,48600000.0
2005-05-19 17:46:00,197.302,197.32,197.285,197.305,83200001.0
2005-05-19 17:47:00,197.323,197.329,197.248,197.248,47400000.0
2005-05-19 17:48:00,197.307,197.314,197.286,197.293,55700000.0
2005-05-19 17:49:00,197.301,197.322,197.275,197.298,23000000.0
2005-05-19 17:50:00,197.28,197.329,197.252,197.325,85399999.0
2005-05-19 17:51:00,197.345,197.35,197.324,197.345,63800001.0
2005-05-19 17:52:00,197.378,197.394,197.322,197.355,43400000.0
2005-05-19 17:53:00,197.37,197.371,197.307,197.314,54300000.0
2005-05-19 17:54:00,197.329,197.347,197.301,197.315,61400000.0
2005-05-19 17:55:00,197.314,197.339,197.309,197.338,64099999.0
2005-05-19 17:56:00,197.321,197.365,197.306,197.362,26400000.0
2005-05-19 17:57:00,197.337,197.355,197.314,197.326,64200000.0
2005-05-19 17:58:00,197.298,197.343,197.281,197.306,49800000.0
2005-05-19 17:59:00,197.305,197.31,197.248,197.268,100000000.0
2005-05-19 18:00:00,197.31,197.34,197.257,197.334,48900000.0
2005-05-19 18:01:00,197.377,197.427,197.278,197.393,458900000.0
2005-05-19 18:02:00,197.417,197.431,197.355,197.391,829300000.0
2005-05-19 18:03:00,197.399,197.494,197.399,197.44,678400001.0
2005-05-19 18:04:00,197.427,197.499,197.404,197.454,543600002.0
2005-05-19 18:05:00,197.498,197.549,197.43,197.474,698399997.0
2005-05-19 18:06:00,197.447,197.49,197.355,197.403,646200000.0
2005-05-19 18:07:00,197.393,197.426,197.366,197.398,818699998.0
2005-05-19 18:08:00,197.396,197.396,197.299,197.373,668799998.0
2005-05-19 18:09:00,197.369,197.423,197.331,197.352,568400001.0
2005-05-19 18:10:00,197.356,197.422,197.336,197.403,430100000.0
2005-05-19 18:11:00,197.399,197.463,197.355,197.437,396799998.0
2005-05-19 18:12:00,197.445,197.46,197.392,197.392,251099999.0
2005-05-19 18:13:00,197.395,197.432,197.379,197.389,432399999.0
2005-05-19 18:14:00,197.401,197.42,197.364,197.42,607800002.0
2005-05-19 18:15:00,197.417,197.438,197.374,197.374,649499999.0
2005-05-19 18:16:00,197.365,197.403,197.305,197.354,686100003.0
2005-05-19 18:17:00,197.371,197.423,197.337,197.364,167200000.0
2005-05-19 18:18:00,197.388,197.408,197.325,197.38,452000001.0
2005-05-19 18:19:00,197.382,197.407,197.353,197.4,490200000.0
2005-05-19 18:20:00,197.384,197.451,197.36,197.36,578200000.0
2005-05-19 18:21:00,197.376,197.432,197.376,197.404,589699999.0
2005-05-19 18:22:00,197.413,197.458,197.385,197.455,526900002.0
2005-05-19 18:23:00,197.463,197.482,197.412,197.446,812899998.0
2005-05-19 18:24:00,197.434,197.459,197.392,197.397,587899999.0
2005-05-19 18:25:00,197.402,197.441,197.378,197.436,440499999.0
2005-05-19 18:26:00,197.404,197.448,197.381,197.421,316100000.0
2005-05-19 18:27:00,197.4,197.495,197.389,197.483,405900001.0
2005-05-19 18:28:00,197.476,197.514,197.439,197.446,375199999.0
2005-05-19 18:29:00,197.447,197.447,197.392,197.441,454900000.0
2005-05-19 18:30:00,197.431,197.449,197.393,197.433,271400000.0
2005-05-19 18:31:00,197.458,197.469,197.41,197.43,315599999.0
2005-05-19 18:32:00,197.443,197.45,197.418,197.44,426299998.0
2005-05-19 18:33:00,197.478,197.497,197.442,197.453,391800002.0
2005-05-19 18:34:00,197.429,197.475,197.363,197.42,507299999.0
2005-05-19 18:35:00,197.386,197.439,197.361,197.419,471899999.0
2005-05-19 18:36:00,197.422,197.48,197.369,197.426,300200000.0
2005-05-19 18:37:00,197.456,197.487,197.447,197.456,147599999.0
2005-05-19 18:38:00,197.444,197.469,197.422,197.437,166000000.0
2005-05-19 18:39:00,197.433,197.458,197.397,197.406,112300000.0
2005-05-19 18:40:00,197.41,197.433,197.404,197.423,371300000.0
2005-05-19 18:41:00,197.404,197.459,197.404,197.449,291200002.0
2005-05-19 18:42:00,197.454,197.519,197.407,197.471,266400000.0
2005-05-19 18:43:00,197.403,197.508,197.403,197.484,137100000.0
2005-05-19 18:44:00,197.467,197.513,197.463,197.469,289199999.0
2005-05-19 18:45:00,197.462,197.497,197.429,197.468,156300001.0
2005-05-19 18:46:00,197.463,197.481,197.44,197.472,168700000.0
2005-05-19 18:47:00,197.449,197.49,197.434,197.464,72899999.0
2005-05-19 18:48:00,197.496,197.533,197.46,197.519,147899999.0
2005-05-19 18:49:00,197.516,197.549,197.491,197.52,133900000.0
2005-05-19 18:50:00,197.526,197.563,197.494,197.513,156999999.0
2005-05-19 18:51:00,197.511,197.529,197.447,197.469,193500000.0
2005-05-19 18:52:00,197.464,197.464,197.345,197.42,249300000.0
2005-05-19 18:53:00,197.435,197.47,197.413,197.44,248200002.0
2005-05-19 18:54:00,197.432,197.444,197.412,197.435,146100000.0
2005-05-19 18:55:00,197.465,197.481,197.436,197.446,298599999.0
2005-05-19 18:56:00,197.446,197.464,197.436,197.464,42600000.0
2005-05-19 18:57:00,197.448,197.457,197.441,197.45,175999998.0
2005-05-19 18:58:00,197.45,197.473,197.431,197.464,356500002.0
2005-05-19 18:59:00,197.463,197.487,197.452,197.455,287700000.0
2005-05-19 19:00:00,197.433,197.451,197.402,197.43,76900001.0
2005-05-19 19:01:00,197.427,197.441,197.39,197.4,131200000.0
2005-05-19 19:02:00,197.393,197.433,197.39,197.4,174000000.0
2005-05-19 19:03:00,197.385,197.392,197.345,197.383,361100002.0
2005-05-19 19:04:00,197.39,197.39,197.345,197.36,195199999.0
2005-05-19 19:05:00,197.356,197.387,197.34,197.352,165500000.0
2005-05-19 19:06:00,197.362,197.389,197.345,197.377,410600003.0
2005-05-19 19:07:00,197.386,197.402,197.359,197.377,337500001.0
2005-05-19 19:08:00,197.375,197.401,197.345,197.362,339200001.0
2005-05-19 19:09:00,197.381,197.393,197.369,197.388,142100001.0
2005-05-19 19:10:00,197.374,197.388,197.309,197.321,145800002.0
2005-05-19 19:11:00,197.339,197.354,197.327,197.346,28800000.0
2005-05-19 19:12:00,197.351,197.374,197.328,197.374,100400001.0
2005-05-19 19:13:00,197.389,197.405,197.362,197.371,146199999.0
2005-05-19 19:14:00,197.357,197.383,197.344,197.345,148400000.0
2005-05-19 19:15:00,197.345,197.345,197.254,197.267,296400003.0
2005-05-19 19:16:00,197.241,197.284,197.234,197.281,59800001.0
2005-05-19 19:17:00,197.31,197.343,197.283,197.32,127800000.0
2005-05-19 19:18:00,197.298,197.32,197.279,197.308,245200001.0
2005-05-19 19:19:00,197.301,197.323,197.282,197.296,156200001.0
2005-05-19 19:20:00,197.295,197.337,197.273,197.307,204500001.0
2005-05-19 19:21:00,197.321,197.355,197.318,197.352,106500000.0
2005-05-19 19:22:00,197.344,197.377,197.324,197.364,91500000.0
2005-05-19 19:23:00,197.363,197.384,197.341,197.344,465600000.0
2005-05-19 19:24:00,197.343,197.387,197.299,197.355,74200000.0
2005-05-19 19:25:00,197.325,197.361,197.316,197.348,151400000.0
2005-05-19 19:26:00,197.322,197.365,197.293,197.337,438900002.0
2005-05-19 19:27:00,197.331,197.359,197.273,197.338,285400000.0
2005-05-19 19:28:00,197.346,197.359,197.312,197.35,209500000.0
2005-05-19 19:29:00,197.346,197.355,197.289,197.289,52200000.0
2005-05-19 19:30:00,197.333,197.349,197.301,197.33,241500000.0
2005-05-19 19:31:00,197.301,197.331,197.279,197.302,122899999.0
2005-05-19 19:32:00,197.3,197.356,197.287,197.31,337799997.0
2005-05-19 19:33:00,197.327,197.341,197.281,197.317,177699999.0
2005-05-19 19:34:00,197.318,197.35,197.318,197.344,248500001.0
2005-05-19 19:35:00,197.332,197.358,197.285,197.321,279800000.0
2005-05-19 19:36:00,197.31,197.326,197.287,197.312,199199999.0
2005-05-19 19:37:00,197.311,197.319,197.279,197.292,130100000.0
2005-05-19 19:38:00,197.294,197.3,197.261,197.277,190500001.0
2005-05-19 19:39:00,197.259,197.277,197.225,197.247,235799999.0
2005-05-19 19:40:00,197.298,197.298,197.231,197.242,248400001.0
2005-05-19 19:41:00,197.263,197.291,197.248,197.277,320900000.0
2005-05-19 19:42:00,197.291,197.292,197.211,197.292,132300000.0
2005-05-19 19:43:00,197.275,197.304,197.265,197.287,81700000.0
2005-05-19 19:44:00,197.295,197.343,197.284,197.307,201699999.0
2005-05-19 19:45:00,197.309,197.332,197.28,197.32,123900000.0
2005-05-19 19:46:00,197.335,197.383,197.305,197.319,140700000.0
2005-05-19 19:47:00,197.35,197.35,197.301,197.323,59700001.0
2005-05-19 19:48:00,197.31,197.349,197.297,197.322,191400001.0
2005-05-19 19:49:00,197.308,197.344,197.305,197.343,170400000.0
2005-05-19 19:50:00,197.361,197.361,197.296,197.308,180900000.0
2005-05-19 19:51:00,197.311,197.361,197.275,197.306,127799998.0
2005-05-19 19:52:00,197.316,197.326,197.241,197.309,138500000.0
2005-05-19 19:53:00,197.316,197.327,197.289,197.307,137399999.0
2005-05-19 19:54:00,197.294,197.309,197.244,197.257,151400001.0
2005-05-19 19:55:00,197.248,197.303,197.248,197.283,33500000.0
2005-05-19 19:56:00,197.218,197.271,197.207,197.27,131500000.0
2005-05-19 19:57:00,197.272,197.293,197.23,197.293,120000000.0
2005-05-19 19:58:00,197.271,197.278,197.225,197.26,298800002.0
2005-05-19 19:59:00,197.279,197.287,197.253,197.275,226200000.0
2005-05-19 20:00:00,197.281,197.291,197.252,197.266,63400000.0
2005-05-19 20:01:00,197.264,197.27,197.222,197.262,137399998.0
2005-05-19 20:02:00,197.252,197.266,197.229,197.256,131399999.0
2005-05-19 20:03:00,197.242,197.251,197.22,197.232,166900000.0
2005-05-19 20:04:00,197.232,197.254,197.187,197.25,160999999.0
2005-05-19 20:05:00,197.229,197.254,197.193,197.22,169299999.0
2005-05-19 20:06:00,197.236,197.243,197.193,197.221,157100000.0
2005-05-19 20:07:00,197.25,197.25,197.163,197.163,89000000.0
2005-05-19 20:08:00,197.225,197.243,197.181,197.185,208100003.0
2005-05-19 20:09:00,197.207,197.236,197.194,197.231,176700002.0
2005-05-19 20:10:00,197.226,197.239,197.198,197.236,170300001.0
2005-05-19 20:11:00,197.242,197.259,197.197,197.197,224300001.0
2005-05-19 20:12:00,197.201,197.244,197.201,197.234,441899999.0
2005-05-19 20:13:00,197.242,197.242,197.168,197.223,169399999.0
2005-05-19 20:14:00,197.234,197.245,197.198,197.218,223200000.0
2005-05-19 20:15:00,197.224,197.265,197.224,197.24,280599999.0
2005-05-19 20:16:00,197.253,197.33,197.253,197.294,180900000.0
2005-05-19 20:17:00,197.278,197.294,197.242,197.286,44600000.0
2005-05-19 20:18:00,197.312,197.331,197.242,197.242,178699999.0
2005-05-19 20:19:00,197.308,197.323,197.291,197.305,145999998.0
2005-05-19 20:20:00,197.35,197.352,197.306,197.35,283000000.0
2005-05-19 20:21:00,197.357,197.363,197.307,197.33,149300001.0
2005-05-19 20:22:00,197.336,197.385,197.29,197.371,221899998.0
2005-05-19 20:23:00,197.372,197.375,197.316,197.335,176500000.0
2005-05-19 20:24:00,197.34,197.348,197.278,197.316,144300000.0
2005-05-19 20:25:00,197.336,197.382,197.33,197.353,240100001.0
2005-05-19 20:26:00,197.363,197.389,197.348,197.371,352699997.0
2005-05-19 20:27:00,197.366,197.366,197.329,197.36,139900000.0
2005-05-19 20:28:00,197.333,197.378,197.308,197.326,376900000.0
2005-05-19 20:29:00,197.35,197.412,197.344,197.361,405399999.0
2005-05-19 20:30:00,197.394,197.397,197.346,197.365,505000001.0
2005-05-19 20:31:00,197.379,197.391,197.329,197.358,457399998.0
2005-05-19 20:32:00,197.351,197.351,197.25,197.31,465900001.0
2005-05-19 20:33:00,197.327,197.344,197.281,197.326,151599999.0
2005-05-19 20:34:00,197.335,197.382,197.304,197.304,148900000.0
2005-05-19 20:35:00,197.324,197.341,197.26,197.26,109200000.0
2005-05-19 20:36:00,197.22,197.307,197.22,197.294,158899999.0
2005-05-19 20:37:00,197.278,197.298,197.227,197.252,79100000.0
2005-05-19 20:38:00,197.247,197.281,197.211,197.281,201200001.0
2005-05-19 20:39:00,197.305,197.367,197.275,197.34,240099999.0
2005-05-19 20:40:00,197.346,197.395,197.322,197.362,347100001.0
2005-05-19 20:41:00,197.353,197.369,197.313,197.358,201999999.0
2005-05-19 20:42:00,197.367,197.395,197.338,197.375,145300000.0
2005-05-19 20:43:00,197.39,197.414,197.354,197.406,378000002.0
2005-05-19 20:44:00,197.381,197.415,197.351,197.405,319700001.0
2005-05-19 20:45:00,197.411,197.411,197.38,197.41,238400001.0
2005-05-19 20:46:00,197.393,197.393,197.294,197.315,262500000.0
2005-05-19 20:47:00,197.316,197.359,197.296,197.359,214600001.0
2005-05-19 20:48:00,197.36,197.38,197.337,197.347,181799999.0
2005-05-19 20:49:00,197.357,197.36,197.318,197.327,147200000.0
2005-05-19 20:50:00,197.34,197.387,197.322,197.34,343200000.0
2005-05-19 20:51:00,197.357,197.372,197.311,197.354,141700000.0
2005-05-19 20:52:00,197.362,197.37,197.304,197.331,101199999.0
2005-05-19 20:53:00,197.308,197.343,197.299,197.311,282200001.0
2005-05-19 20:54:00,197.319,197.388,197.291,197.388,120300000.0
2005-05-19 20:55:00,197.387,197.388,197.332,197.353,301399999.0
2005-05-19 20:56:00,197.367,197.394,197.362,197.377,222300000.0
2005-05-19 20:57:00,197.358,197.394,197.313,197.376,304799999.0
2005-05-19 20:58:00,197.378,197.378,197.29,197.363,281299999.0
2005-05-19 20:59:00,197.384,197.397,197.356,197.392,549000000.0
2005-05-19 21:00:00,197.391,197.439,197.355,197.362,448900000.0
2005-05-19 21:01:00,197.384,197.476,197.362,197.435,400600003.0
2005-05-19 21:02:00,197.436,197.436,197.371,197.389,218900001.0
2005-05-19 21:03:00,197.38,197.401,197.361,197.385,222299999.0
2005-05-19 21:04:00,197.378,197.427,197.367,197.421,85200001.0
2005-05-19 21:05:00,197.433,197.47,197.415,197.435,128100001.0
2005-05-19 21:06:00,197.415,197.446,197.364,197.364,185400002.0
2005-05-19 21:07:00,197.42,197.451,197.393,197.401,196900000.0
2005-05-19 21:08:00,197.399,197.402,197.351,197.402,180700002.0
2005-05-19 21:09:00,197.392,197.406,197.354,197.372,81700000.0
2005-05-19 21:10:00,197.366,197.39,197.309,197.309,100499999.0
2005-05-19 21:11:00,197.399,197.429,197.369,197.383,114200000.0
2005-05-19 21:12:00,197.362,197.394,197.343,197.375,133400000.0
2005-05-19 21:13:00,197.389,197.397,197.338,197.397,129800001.0
2005-05-19 21:14:00,197.407,197.443,197.375,197.413,301799999.0
2005-05-19 21:15:00,197.43,197.466,197.41,197.422,275900000.0
2005-05-19 21:16:00,197.379,197.454,197.371,197.426,115800000.0
2005-05-19 21:17:00,197.457,197.467,197.418,197.45,241400001.0
2005-05-19 21:18:00,197.444,197.469,197.42,197.44,138999999.0
2005-05-19 21:19:00,197.442,197.461,197.42,197.445,180099999.0
2005-05-19 21:20:00,197.435,197.449,197.417,197.433,283100001.0
2005-05-19 21:21:00,197.433,197.445,197.39,197.44,221899999.0
2005-05-19 21:22:00,197.45,197.465,197.405,197.432,197899999.0
2005-05-19 21:23:00,197.435,197.454,197.426,197.451,133399999.0
2005-05-19 21:24:00,197.452,197.48,197.427,197.465,207700002.0
2005-05-19 21:25:00,197.434,197.442,197.376,197.428,298000003.0
2005-05-19 21:26:00,197.403,197.452,197.4,197.418,137699998.0
2005-05-19 21:27:00,197.438,197.438,197.369,197.398,148700001.0
2005-05-19 21:28:00,197.387,197.417,197.35,197.401,136899998.0
2005-05-19 21:29:00,197.4,197.45,197.386,197.435,72400000.0
2005-05-19 21:30:00,197.424,197.452,197.391,197.441,98600000.0
2005-05-19 21:31:00,197.418,197.45,197.418,197.449,44700000.0
2005-05-19 21:32:00,197.416,197.437,197.375,197.429,83600000.0
2005-05-19 21:33:00,197.437,197.445,197.387,197.418,218500001.0
2005-05-19 21:34:00,197.417,197.439,197.404,197.405,147300002.0
2005-05-19 21:35:00,197.39,197.39,197.365,197.371,45500001.0
2005-05-19 21:36:00,197.387,197.394,197.342,197.382,65500000.0
2005-05-19 21:37:00,197.369,197.39,197.344,197.377,154999999.0
2005-05-19 21:38:00,197.377,197.377,197.332,197.354,36300000.0
2005-05-19 21:39:00,197.389,197.4,197.377,197.385,14300000.0
2005-05-19 21:40:00,197.386,197.392,197.364,197.364,52800000.0
2005-05-19 21:41:00,197.347,197.362,197.33,197.344,58499999.0
2005-05-19 21:42:00,197.31,197.343,197.252,197.286,130600000.0
2005-05-19 21:43:00,197.305,197.305,197.219,197.225,26600000.0
2005-05-19 21:44:00,197.219,197.267,197.171,197.267,228599999.0
2005-05-19 21:45:00,197.253,197.281,197.238,197.268,70100000.0
2005-05-19 21:46:00,197.253,197.298,197.245,197.275,120000001.0
2005-05-19 21:47:00,197.279,197.285,197.251,197.273,73700000.0
2005-05-19 21:48:00,197.266,197.271,197.186,197.244,136900000.0
2005-05-19 21:49:00,197.216,197.253,197.205,197.251,67800000.0
2005-05-19 21:50:00,197.275,197.275,197.24,197.252,45500000.0
2005-05-19 21:51:00,197.273,197.308,197.253,197.295,103900000.0
2005-05-19 21:52:00,197.299,197.309,197.27,197.29,64399999.0
2005-05-19 21:53:00,197.296,197.322,197.283,197.316,22800000.0
2005-05-19 21:54:00,197.3,197.324,197.284,197.296,70900000.0
2005-05-19 21:55:00,197.297,197.316,197.276,197.296,54600000.0
2005-05-19 21:56:00,197.319,197.348,197.3,197.339,39200000.0
2005-05-19 21:57:00,197.352,197.365,197.329,197.336,85900000.0
2005-05-19 21:58:00,197.32,197.32,197.235,197.3,38000000.0
2005-05-19 21:59:00,197.299,197.349,197.275,197.331,159300000.0
2005-05-19 22:00:00,197.31,197.372,197.31,197.329,146099999.0
2005-05-19 22:01:00,197.353,197.381,197.327,197.372,211699999.0
2005-05-19 22:02:00,197.372,197.402,197.338,197.355,277299999.0
2005-05-19 22:03:00,197.326,197.342,197.292,197.31,83200000.0
2005-05-19 22:04:00,197.337,197.371,197.313,197.331,144199998.0
2005-05-19 22:05:00,197.344,197.344,197.312,197.335,83800001.0
2005-05-19 22:06:00,197.347,197.356,197.314,197.336,64599999.0
2005-05-19 22:07:00,197.329,197.362,197.328,197.339,44100000.0
2005-05-19 22:08:00,197.369,197.374,197.342,197.361,25900000.0
2005-05-19 22:09:00,197.371,197.375,197.313,197.336,28500000.0
2005-05-19 22:10:00,197.355,197.366,197.341,197.357,69800001.0
2005-05-19 22:11:00,197.338,197.371,197.316,197.349,82000001.0
2005-05-19 22:12:00,197.368,197.37,197.315,197.331,94800000.0
2005-05-19 22:13:00,197.349,197.352,197.313,197.334,54900000.0
2005-05-19 22:14:00,197.356,197.393,197.353,197.39,49300001.0
2005-05-19 22:15:00,197.385,197.398,197.35,197.362,111800000.0
2005-05-19 22:16:00,197.353,197.415,197.353,197.405,190900000.0
2005-05-19 22:17:00,197.408,197.412,197.388,197.398,28400000.0
2005-05-19 22:18:00,197.419,197.432,197.375,197.432,89500001.0
2005-05-19 22:19:00,197.414,197.435,197.403,197.418,73900000.0
2005-05-19 22:20:00,197.419,197.45,197.393,197.45,66900000.0
2005-05-19 22:21:00,197.434,197.449,197.402,197.402,38800000.0
2005-05-19 22:22:00,197.413,197.466,197.406,197.463,93099999.0
2005-05-19 22:23:00,197.415,197.45,197.379,197.425,74600000.0
2005-05-19 22:24:00,197.406,197.47,197.376,197.47,25200000.0
2005-05-19 22:25:00,197.459,197.47,197.417,197.461,85300000.0
2005-05-19 22:26:00,197.487,197.49,197.447,197.454,59000000.0
2005-05-19 22:27:00,197.428,197.473,197.424,197.472,178799999.0
2005-05-19 22:28:00,197.472,197.472,197.42,197.429,56500001.0
2005-05-19 22:29:00,197.445,197.486,197.433,197.455,198900000.0
2005-05-19 22:30:00,197.442,197.482,197.439,197.482,35600000.0
2005-05-19 22:31:00,197.47,197.486,197.461,197.473,37900000.0
2005-05-19 22:32:00,197.486,197.517,197.468,197.502,76800000.0
2005-05-19 22:33:00,197.516,197.549,197.496,197.543,220400003.0
2005-05-19 22:34:00,197.516,197.542,197.486,197.501,312300000.0
2005-05-19 22:35:00,197.566,197.566,197.538,197.545,38100000.0
2005-05-19 22:36:00,197.506,197.547,197.486,197.501,118500000.0
2005-05-19 22:37:00,197.499,197.536,197.492,197.508,75700000.0
2005-05-19 22:38:00,197.484,197.539,197.476,197.502,78099999.0
2005-05-19 22:39:00,197.486,197.523,197.48,197.507,25300000.0
2005-05-19 22:40:00,197.509,197.53,197.449,197.475,83299999.0
2005-05-19 22:41:00,197.461,197.466,197.439,197.443,51300000.0
2005-05-19 22:42:00,197.453,197.486,197.43,197.486,32600000.0
2005-05-19 22:43:00,197.47,197.47,197.406,197.437,83100000.0
2005-05-19 22:44:00,197.436,197.456,197.422,197.446,119100000.0
2005-05-19 22:45:00,197.453,197.479,197.385,197.392,69800000.0
2005-05-19 22:46:00,197.389,197.465,197.389,197.395,54600001.0
2005-05-19 22:47:00,197.445,197.482,197.426,197.462,65900001.0
2005-05-19 22:48:00,197.48,197.48,197.399,197.432,84100000.0
2005-05-19 22:49:00,197.436,197.463,197.426,197.45,23400000.0
2005-05-19 22:50:00,197.45,197.458,197.434,197.454,42100000.0
2005-05-19 22:51:00,197.459,197.491,197.44,197.45,59200000.0
2005-05-19 22:52:00,197.467,197.488,197.467,197.469,40099999.0
2005-05-19 22:53:00,197.492,197.518,197.438,197.494,125700002.0
2005-05-19 22:54:00,197.481,197.525,197.472,197.512,75200000.0
2005-05-19 22:55:00,197.53,197.534,197.489,197.528,77400000.0
2005-05-19 22:56:00,197.54,197.551,197.504,197.551,61300000.0
2005-05-19 22:57:00,197.521,197.584,197.521,197.57,87199999.0
2005-05-19 22:58:00,197.572,197.624,197.56,197.621,36300000.0
2005-05-19 22:59:00,197.576,197.665,197.576,197.665,71100000.0
2005-05-19 23:00:00,197.682,197.698,197.603,197.622,89200000.0
2005-05-19 23:01:00,197.604,197.634,197.579,197.634,63700001.0
2005-05-19 23:02:00,197.601,197.661,197.601,197.655,32100000.0
2005-05-19 23:03:00,197.611,197.616,197.595,197.61,31900000.0
2005-05-19 23:04:00,197.625,197.659,197.588,197.617,99800000.0
2005-05-19 23:05:00,197.652,197.674,197.636,197.672,44999999.0
2005-05-19 23:06:00,197.675,197.677,197.612,197.643,80100000.0
2005-05-19 23:07:00,197.633,197.673,197.613,197.613,43900000.0
2005-05-19 23:08:00,197.665,197.674,197.58,197.625,61800000.0
2005-05-19 23:09:00,197.627,197.653,197.6,197.6,24400000.0
2005-05-19 23:10:00,197.605,197.605,197.529,197.593,85899999.0
2005-05-19 23:11:00,197.584,197.683,197.584,197.63,62800000.0
2005-05-19 23:12:00,197.638,197.683,197.629,197.681,56100001.0
2005-05-19 23:13:00,197.664,197.671,197.628,197.649,69100000.0
2005-05-19 23:14:00,197.649,197.66,197.596,197.623,124900002.0
2005-05-19 23:15:00,197.619,197.668,197.619,197.645,49699999.0
2005-05-19 23:16:00,197.664,197.695,197.646,197.677,36200000.0
2005-05-19 23:17:00,197.641,197.68,197.63,197.68,41099999.0
2005-05-19 23:18:00,197.684,197.684,197.641,197.665,52100000.0
2005-05-19 23:19:00,197.69,197.799,197.688,197.783,59900000.0
2005-05-19 23:20:00,197.775,197.79,197.714,197.733,71900000.0
2005-05-19 23:21:00,197.745,197.745,197.67,197.68,36000000.0
2005-05-19 23:22:00,197.686,197.718,197.666,197.696,85199999.0
2005-05-19 23:23:00,197.671,197.702,197.653,197.681,45100000.0
2005-05-19 23:24:00,197.661,197.687,197.648,197.663,48700000.0
2005-05-19 23:25:00,197.654,197.69,197.635,197.658,50100000.0
2005-05-19 23:26:00,197.657,197.7,197.643,197.678,46400000.0
2005-05-19 23:27:00,197.702,197.722,197.645,197.666,26700000.0
2005-05-19 23:28:00,197.642,197.664,197.626,197.632,76300001.0
2005-05-19 23:29:00,197.648,197.684,197.635,197.668,65499999.0
2005-05-19 23:30:00,197.687,197.687,197.644,197.657,50200000.0
2005-05-19 23:31:00,197.67,197.701,197.655,197.671,50700000.0
2005-05-19 23:32:00,197.646,197.72,197.646,197.705,58099999.0
2005-05-19 23:33:00,197.658,197.688,197.644,197.682,41800001.0
2005-05-19 23:34:00,197.654,197.67,197.625,197.628,46400000.0
2005-05-19 23:35:00,197.591,197.609,197.558,197.6,23900000.0
2005-05-19 23:36:00,197.608,197.664,197.604,197.66,55300000.0
2005-05-19 23:37:00,197.638,197.638,197.615,197.63,91000001.0
2005-05-19 23:38:00,197.638,197.638,197.599,197.62,28400000.0
2005-05-19 23:39:00,197.681,197.681,197.636,197.65,32500000.0
2005-05-19 23:40:00,197.67,197.684,197.613,197.633,61400000.0
2005-05-19 23:41:00,197.651,197.658,197.574,197.575,23600000.0
2005-05-19 23:42:00,197.591,197.615,197.58,197.615,69599999.0
2005-05-19 23:43:00,197.613,197.613,197.514,197.55,27600000.0
2005-05-19 23:44:00,197.529,197.57,197.52,197.558,44900000.0
2005-05-19 23:45:00,197.537,197.553,197.5,197.503,64200001.0
2005-05-19 23:46:00,197.539,197.539,197.504,197.527,55300000.0
2005-05-19 23:47:00,197.537,197.547,197.507,197.515,47400001.0
2005-05-19 23:48:00,197.52,197.522,197.447,197.507,62400000.0
2005-05-19 23:49:00,197.525,197.525,197.482,197.521,53699999.0
2005-05-19 23:50:00,197.513,197.516,197.481,197.503,61200001.0
2005-05-19 23:51:00,197.498,197.532,197.498,197.525,42700000.0
2005-05-19 23:52:00,197.485,197.551,197.481,197.535,48499999.0
2005-05-19 23:53:00,197.522,197.534,197.477,197.485,45899999.0
2005-05-19 23:54:00,197.507,197.51,197.475,197.501,39900000.0
2005-05-19 23:55:00,197.504,197.504,197.46,197.466,31100000.0
2005-05-19 23:56:00,197.506,197.506,197.474,197.481,47500000.0
2005-05-19 23:57:00,197.47,197.517,197.468,197.503,43700001.0
2005-05-19 23:58:00,197.515,197.516,197.48,197.488,62600000.0
2005-05-19 23:59:00,197.506,197.506,197.466,197.48,60600000.0
2005-05-20 00:00:00,197.468,197.483,197.426,197.461,51499999.0
2005-05-20 00:01:00,197.476,197.49,197.456,197.49,93399999.0
2005-05-20 00:02:00,197.402,197.472,197.389,197.472,53200000.0
2005-05-20 00:03:00,197.444,197.446,197.378,197.413,45800000.0
2005-05-20 00:04:00,197.455,197.485,197.401,197.412,26300000.0
2005-05-20 00:05:00,197.388,197.439,197.382,197.433,38900000.0
2005-05-20 00:06:00,197.432,197.436,197.372,197.372,35200000.0
2005-05-20 00:07:00,197.395,197.418,197.381,197.401,34100000.0
2005-05-20 00:08:00,197.423,197.428,197.39,197.406,74600001.0
2005-05-20 00:09:00,197.415,197.432,197.391,197.419,63700000.0
2005-05-20 00:10:00,197.413,197.44,197.397,197.428,78000000.0
2005-05-20 00:11:00,197.401,197.41,197.364,197.392,43700000.0
2005-05-20 00:12:00,197.397,197.403,197.354,197.387,63000000.0
2005-05-20 00:13:00,197.366,197.401,197.355,197.389,51500000.0
2005-05-20 00:14:00,197.41,197.41,197.358,197.374,48000000.0
2005-05-20 00:15:00,197.38,197.393,197.365,197.365,73500001.0
2005-05-20 00:16:00,197.35,197.383,197.328,197.353,73000001.0
2005-05-20 00:17:00,197.386,197.391,197.327,197.353,47100000.0
2005-05-20 00:18:00,197.359,197.375,197.343,197.343,54800000.0
2005-05-20 00:19:00,197.316,197.352,197.302,197.341,32500000.0
2005-05-20 00:20:00,197.326,197.36,197.299,197.36,54900000.0
2005-05-20 00:21:00,197.323,197.339,197.313,197.336,47999999.0
2005-05-20 00:22:00,197.358,197.373,197.308,197.317,42600000.0
2005-05-20 00:23:00,197.328,197.362,197.312,197.362,49300000.0
2005-05-20 00:24:00,197.404,197.404,197.335,197.335,54400000.0
2005-05-20 00:25:00,197.343,197.358,197.326,197.345,37100000.0
2005-05-20 00:26:00,197.328,197.36,197.328,197.347,57600000.0
2005-05-20 00:27:00,197.331,197.385,197.331,197.368,69100000.0
2005-05-20 00:28:00,197.329,197.386,197.329,197.386,60200001.0
2005-05-20 00:29:00,197.349,197.361,197.311,197.335,77700001.0
2005-05-20 00:30:00,197.322,197.342,197.316,197.324,30800000.0
2005-05-20 00:31:00,197.327,197.332,197.285,197.285,75600000.0
2005-05-20 00:32:00,197.309,197.34,197.29,197.34,23200000.0
2005-05-20 00:33:00,197.341,197.345,197.311,197.331,15100000.0
2005-05-20 00:34:00,197.313,197.33,197.297,197.314,89199999.0
2005-05-20 00:35:00,197.342,197.362,197.29,197.362,75199999.0
2005-05-20 00:36:00,197.35,197.361,197.334,197.345,31400000.0
2005-05-20 00:37:00,197.329,197.398,197.324,197.392,89800001.0
2005-05-20 00:38:00,197.392,197.432,197.39,197.416,35600000.0
2005-05-20 00:39:00,197.405,197.425,197.383,197.411,38100000.0
2005-05-20 00:40:00,197.388,197.419,197.356,197.4,30200000.0
2005-05-20 00:41:00,197.393,197.414,197.368,197.403,65900000.0
2005-05-20 00:42:00,197.411,197.411,197.344,197.344,31600000.0
2005-05-20 00:43:00,197.368,197.385,197.337,197.358,41600000.0
2005-05-20 00:44:00,197.379,197.392,197.34,197.361,45800000.0
2005-05-20 00:45:00,197.349,197.375,197.297,197.297,52200001.0
2005-05-20 00:46:00,197.354,197.383,197.354,197.382,74500000.0
2005-05-20 00:47:00,197.393,197.393,197.32,197.337,47099999.0
2005-05-20 00:48:00,197.383,197.387,197.281,197.281,40800000.0
2005-05-20 00:49:00,197.288,197.352,197.288,197.325,31500000.0
2005-05-20 00:50:00,197.329,197.34,197.299,197.328,51100000.0
2005-05-20 00:51:00,197.351,197.392,197.35,197.363,72300000.0
2005-05-20 00:52:00,197.356,197.379,197.355,197.379,50500000.0
2005-05-20 00:53:00,197.317,197.369,197.305,197.337,55700001.0
2005-05-20 00:54:00,197.276,197.38,197.27,197.38,41600000.0
2005-05-20 00:55:00,197.364,197.408,197.35,197.397,32600000.0
2005-05-20 00:56:00,197.399,197.403,197.357,197.384,36700000.0
2005-05-20 00:57:00,197.396,197.425,197.364,197.418,52900001.0
2005-05-20 00:58:00,197.409,197.44,197.404,197.43,57899999.0
2005-05-20 00:59:00,197.445,197.449,197.399,197.414,23100000.0
2005-05-20 01:00:00,197.412,197.426,197.385,197.417,61500000.0
2005-05-20 01:01:00,197.442,197.453,197.419,197.431,35100000.0
2005-05-20 01:02:00,197.463,197.47,197.419,197.434,81200001.0
2005-05-20 01:03:00,197.467,197.476,197.43,197.46,63700000.0
2005-05-20 01:04:00,197.44,197.449,197.396,197.436,64099998.0
2005-05-20 01:05:00,197.423,197.444,197.407,197.441,52300000.0
2005-05-20 01:06:00,197.428,197.446,197.406,197.406,55300001.0
2005-05-20 01:07:00,197.412,197.484,197.412,197.482,90099999.0
2005-05-20 01:08:00,197.457,197.457,197.42,197.428,28000000.0
2005-05-20 01:09:00,197.413,197.447,197.402,197.402,45000000.0
2005-05-20 01:10:00,197.425,197.45,197.423,197.424,52000000.0
2005-05-20 01:11:00,197.403,197.457,197.401,197.457,63100000.0
2005-05-20 01:12:00,197.433,197.47,197.423,197.47,80399999.0
2005-05-20 01:13:00,197.445,197.502,197.445,197.484,65800000.0
2005-05-20 01:14:00,197.497,197.517,197.462,197.463,50500000.0
2005-05-20 01:15:00,197.484,197.519,197.474,197.515,34000000.0
2005-05-20 01:16:00,197.483,197.53,197.482,197.509,40300000.0
2005-05-20 01:17:00,197.49,197.522,197.472,197.505,69000000.0
2005-05-20 01:18:00,197.502,197.521,197.477,197.508,36100000.0
2005-05-20 01:19:00,197.54,197.553,197.497,197.542,43500000.0
2005-05-20 01:20:00,197.532,197.551,197.46,197.46,72600000.0
2005-05-20 01:21:00,197.552,197.562,197.449,197.449,56500000.0
2005-05-20 01:22:00,197.519,197.524,197.497,197.506,63000001.0
2005-05-20 01:23:00,197.48,197.519,197.48,197.508,21900000.0
2005-05-20 01:24:00,197.556,197.556,197.506,197.523,56700000.0
2005-05-20 01:25:00,197.51,197.516,197.457,197.471,56400000.0
2005-05-20 01:26:00,197.476,197.49,197.464,197.466,62800000.0
2005-05-20 01:27:00,197.412,197.506,197.412,197.492,48400000.0
2005-05-20 01:28:00,197.514,197.518,197.488,197.515,75900001.0
2005-05-20 01:29:00,197.515,197.524,197.496,197.519,79599999.0
2005-05-20 01:30:00,197.519,197.539,197.493,197.539,20800000.0
2005-05-20 01:31:00,197.488,197.536,197.488,197.509,39600000.0
2005-05-20 01:32:00,197.512,197.517,197.479,197.49,76500000.0
2005-05-20 01:33:00,197.493,197.513,197.477,197.482,111000001.0
2005-05-20 01:34:00,197.494,197.512,197.48,197.508,44499999.0
2005-05-20 01:35:00,197.51,197.523,197.461,197.463,30300000.0
2005-05-20 01:36:00,197.502,197.531,197.492,197.514,55300000.0
2005-05-20 01:37:00,197.509,197.51,197.467,197.467,22400000.0
2005-05-20 01:38:00,197.499,197.506,197.464,197.473,39900000.0
2005-05-20 01:39:00,197.466,197.498,197.454,197.473,39800000.0
2005-05-20 01:40:00,197.462,197.494,197.442,197.468,81599999.0
2005-05-20 01:41:00,197.445,197.5,197.445,197.479,42800000.0
2005-05-20 01:42:00,197.453,197.479,197.453,197.479,37700000.0
2005-05-20 01:43:00,197.499,197.533,197.492,197.51,31200000.0
2005-05-20 01:44:00,197.506,197.558,197.496,197.533,64500000.0
2005-05-20 01:45:00,197.523,197.535,197.486,197.495,41300000.0
2005-05-20 01:46:00,197.533,197.552,197.523,197.54,42800000.0
2005-05-20 01:47:00,197.529,197.549,197.51,197.536,44400000.0
2005-05-20 01:48:00,197.539,197.567,197.518,197.53,39100000.0
2005-05-20 01:49:00,197.574,197.574,197.537,197.544,24300000.0
2005-05-20 01:50:00,197.559,197.58,197.553,197.575,50900000.0
2005-05-20 01:51:00,197.558,197.577,197.548,197.556,22400000.0
2005-05-20 01:52:00,197.528,197.571,197.526,197.531,73300001.0
2005-05-20 01:53:00,197.526,197.538,197.511,197.536,17700000.0
2005-05-20 01:54:00,197.55,197.554,197.524,197.524,63800000.0
2005-05-20 01:55:00,197.544,197.552,197.495,197.517,47300000.0
2005-05-20 01:56:00,197.539,197.555,197.52,197.522,46300000.0
2005-05-20 01:57:00,197.562,197.562,197.487,197.506,48000000.0
2005-05-20 01:58:00,197.513,197.538,197.508,197.515,53900000.0
2005-05-20 01:59:00,197.523,197.542,197.512,197.513,53299999.0
2005-05-20 02:00:00,197.524,197.541,197.506,197.525,96100000.0
2005-05-20 02:01:00,197.546,197.557,197.513,197.529,42000000.0
2005-05-20 02:02:00,197.543,197.563,197.527,197.554,65300000.0
2005-05-20 02:03:00,197.543,197.565,197.52,197.562,68300000.0
2005-05-20 02:04:00,197.565,197.634,197.544,197.603,37200000.0
2005-05-20 02:05:00,197.588,197.624,197.582,197.621,49399999.0
2005-05-20 02:06:00,197.616,197.638,197.598,197.638,32900000.0
2005-05-20 02:07:00,197.611,197.655,197.602,197.636,47900000.0
2005-05-20 02:08:00,197.646,197.648,197.607,197.612,33800000.0
2005-05-20 02:09:00,197.591,197.602,197.58,197.586,34700000.0
2005-05-20 02:10:00,197.577,197.63,197.577,197.63,51100000.0
2005-05-20 02:11:00,197.616,197.637,197.599,197.637,50200000.0
2005-05-20 02:12:00,197.609,197.64,197.582,197.582,49699999.0
2005-05-20 02:13:00,197.616,197.637,197.59,197.629,65800002.0
2005-05-20 02:14:00,197.616,197.661,197.607,197.626,79900000.0
2005-05-20 02:15:00,197.647,197.648,197.618,197.636,69000001.0
2005-05-20 02:16:00,197.629,197.654,197.611,197.644,86800001.0
2005-05-20 02:17:00,197.652,197.655,197.61,197.648,59100001.0
2005-05-20 02:18:00,197.652,197.664,197.622,197.638,61500000.0
2005-05-20 02:19:00,197.657,197.662,197.61,197.626,55699999.0
2005-05-20 02:20:00,197.64,197.666,197.616,197.632,46500000.0
2005-05-20 02:21:00,197.626,197.652,197.61,197.64,30900000.0
2005-05-20 02:22:00,197.64,197.649,197.602,197.609,42400000.0
2005-05-20 02:23:00,197.588,197.597,197.561,197.561,46400000.0
2005-05-20 02:24:00,197.595,197.609,197.558,197.576,54200000.0
2005-05-20 02:25:00,197.603,197.609,197.542,197.542,57300000.0
2005-05-20 02:26:00,197.597,197.597,197.55,197.556,62100001.0
2005-05-20 02:27:00,197.563,197.632,197.563,197.622,57999999.0
2005-05-20 02:28:00,197.629,197.634,197.577,197.577,72100000.0
2005-05-20 02:29:00,197.621,197.635,197.621,197.625,37500000.0
2005-05-20 02:30:00,197.638,197.667,197.624,197.631,64699999.0
2005-05-20 02:31:00,197.617,197.632,197.574,197.576,43200000.0
2005-05-20 02:32:00,197.605,197.629,197.553,197.595,60600000.0
2005-05-20 02:33:00,197.591,197.625,197.58,197.6,103100001.0
2005-05-20 02:34:00,197.576,197.604,197.559,197.588,48300000.0
2005-05-20 02:35:00,197.587,197.606,197.566,197.604,65200002.0
2005-05-20 02:36:00,197.636,197.652,197.624,197.643,47100000.0
2005-05-20 02:37:00,197.664,197.67,197.636,197.655,87300000.0
2005-05-20 02:38:00,197.657,197.67,197.652,197.661,34600000.0
2005-05-20 02:39:00,197.672,197.672,197.592,197.643,43200000.0
2005-05-20 02:40:00,197.62,197.671,197.62,197.655,82300001.0
2005-05-20 02:41:00,197.676,197.697,197.645,197.65,33300000.0
2005-05-20 02:42:00,197.7,197.712,197.677,197.677,65300000.0
2005-05-20 02:43:00,197.705,197.709,197.662,197.692,44500001.0
2005-05-20 02:44:00,197.704,197.746,197.681,197.746,44500000.0
2005-05-20 02:45:00,197.727,197.747,197.712,197.733,45000000.0
2005-05-20 02:46:00,197.693,197.802,197.693,197.782,40100000.0
2005-05-20 02:47:00,197.789,197.789,197.746,197.777,60100000.0
2005-05-20 02:48:00,197.782,197.799,197.745,197.777,80000000.0
2005-05-20 02:49:00,197.78,197.792,197.742,197.748,63700000.0
2005-05-20 02:50:00,197.718,197.807,197.718,197.785,70900000.0
2005-05-20 02:51:00,197.785,197.793,197.733,197.759,31700000.0
2005-05-20 02:52:00,197.718,197.768,197.718,197.757,32500000.0
2005-05-20 02:53:00,197.735,197.753,197.64,197.64,54700000.0
2005-05-20 02:54:00,197.657,197.678,197.591,197.624,67900000.0
2005-05-20 02:55:00,197.614,197.632,197.52,197.534,31700000.0
2005-05-20 02:56:00,197.549,197.565,197.498,197.529,43400000.0
2005-05-20 02:57:00,197.507,197.533,197.49,197.515,45400000.0
2005-05-20 02:58:00,197.495,197.495,197.447,197.45,48799999.0
2005-05-20 02:59:00,197.463,197.492,197.449,197.48,56200000.0
2005-05-20 03:00:00,197.463,197.463,197.418,197.446,47700000.0
2005-05-20 03:01:00,197.458,197.484,197.432,197.484,28700000.0
2005-05-20 03:02:00,197.486,197.49,197.454,197.454,41000000.0
2005-05-20 03:03:00,197.52,197.52,197.469,197.475,17000000.0
2005-05-20 03:04:00,197.466,197.5,197.449,197.484,61500000.0
2005-05-20 03:05:00,197.473,197.492,197.472,197.472,43400000.0
2005-05-20 03:06:00,197.485,197.504,197.482,197.504,47999999.0
2005-05-20 03:07:00,197.484,197.502,197.458,197.485,44599999.0
2005-05-20 03:08:00,197.488,197.497,197.464,197.48,30100000.0
2005-05-20 03:09:00,197.494,197.494,197.438,197.454,23300000.0
2005-05-20 03:10:00,197.454,197.479,197.449,197.471,48200000.0
2005-05-20 03:11:00,197.475,197.475,197.425,197.44,35000000.0
2005-05-20 03:12:00,197.462,197.469,197.42,197.468,53399999.0
2005-05-20 03:13:00,197.483,197.485,197.463,197.463,66200000.0
2005-05-20 03:14:00,197.469,197.484,197.448,197.448,46400000.0
2005-05-20 03:15:00,197.463,197.479,197.416,197.428,55700000.0
2005-05-20 03:16:00,197.414,197.44,197.413,197.436,31400000.0
2005-05-20 03:17:00,197.426,197.463,197.426,197.457,33800000.0
2005-05-20 03:18:00,197.466,197.466,197.415,197.428,85299999.0
2005-05-20 03:19:00,197.429,197.429,197.406,197.416,56100000.0
2005-05-20 03:20:00,197.402,197.421,197.396,197.399,42900000.0
2005-05-20 03:21:00,197.409,197.432,197.4,197.423,60100000.0
2005-05-20 03:22:00,197.429,197.429,197.386,197.395,109600000.0
2005-05-20 03:23:00,197.394,197.396,197.371,197.379,71100000.0
2005-05-20 03:24:00,197.369,197.384,197.323,197.371,39500000.0
2005-05-20 03:25:00,197.346,197.374,197.322,197.355,60200001.0
2005-05-20 03:26:00,197.368,197.39,197.34,197.363,27400000.0
2005-05-20 03:27:00,197.358,197.373,197.342,197.373,62200001.0
2005-05-20 03:28:00,197.379,197.402,197.358,197.396,39900000.0
2005-05-20 03:29:00,197.417,197.417,197.366,197.392,23500000.0
2005-05-20 03:30:00,197.354,197.387,197.352,197.372,45900000.0
2005-05-20 03:31:00,197.419,197.419,197.37,197.386,39700000.0
2005-05-20 03:32:00,197.397,197.408,197.381,197.385,68600001.0
2005-05-20 03:33:00,197.392,197.394,197.326,197.361,36700000.0
2005-05-20 03:34:00,197.356,197.38,197.327,197.327,83699999.0
2005-05-20 03:35:00,197.389,197.409,197.37,197.383,52100000.0
2005-05-20 03:36:00,197.357,197.413,197.353,197.401,41500000.0
2005-05-20 03:37:00,197.385,197.406,197.364,197.384,68000001.0
2005-05-20 03:38:00,197.386,197.386,197.328,197.343,49200000.0
2005-05-20 03:39:00,197.323,197.365,197.318,197.365,40000000.0
2005-05-20 03:40:00,197.353,197.381,197.344,197.376,41800000.0
2005-05-20 03:41:00,197.323,197.376,197.315,197.37,53000001.0
2005-05-20 03:42:00,197.366,197.384,197.341,197.354,96400001.0
2005-05-20 03:43:00,197.365,197.393,197.35,197.35,29700000.0
2005-05-20 03:44:00,197.351,197.367,197.324,197.367,67099999.0
2005-05-20 03:45:00,197.384,197.39,197.35,197.355,33700000.0
2005-05-20 03:46:00,197.35,197.377,197.35,197.374,38600000.0
2005-05-20 03:47:00,197.394,197.402,197.368,197.39,84200000.0
2005-05-20 03:48:00,197.378,197.397,197.369,197.392,38300001.0
2005-05-20 03:49:00,197.383,197.396,197.368,197.388,97500002.0
2005-05-20 03:50:00,197.417,197.423,197.362,197.385,27100000.0
2005-05-20 03:51:00,197.421,197.427,197.389,197.395,42300000.0
2005-05-20 03:52:00,197.398,197.408,197.383,197.4,54500000.0
2005-05-20 03:53:00,197.42,197.437,197.414,197.427,52700000.0
2005-05-20 03:54:00,197.413,197.413,197.367,197.378,18600000.0
2005-05-20 03:55:00,197.405,197.405,197.321,197.346,44800001.0
2005-05-20 03:56:00,197.338,197.375,197.338,197.366,77300000.0
2005-05-20 03:57:00,197.379,197.394,197.361,197.366,71300000.0
2005-05-20 03:58:00,197.36,197.378,197.353,197.372,80200000.0
2005-05-20 03:59:00,197.329,197.367,197.323,197.332,23200000.0
2005-05-20 04:00:00,197.35,197.366,197.34,197.364,42200000.0
2005-05-20 04:01:00,197.364,197.382,197.361,197.37,56200000.0
2005-05-20 04:02:00,197.331,197.415,197.331,197.395,47900000.0
2005-05-20 04:03:00,197.364,197.364,197.344,197.364,38500000.0
2005-05-20 04:04:00,197.369,197.38,197.343,197.369,38300000.0
2005-05-20 04:05:00,197.369,197.379,197.309,197.309,51200000.0
2005-05-20 04:06:00,197.385,197.385,197.364,197.38,32300000.0
2005-05-20 04:07:00,197.372,197.395,197.363,197.386,26100000.0
2005-05-20 04:08:00,197.398,197.413,197.369,197.392,68400000.0
2005-05-20 04:09:00,197.373,197.413,197.373,197.413,53400000.0
2005-05-20 04:10:00,197.393,197.432,197.362,197.41,56600000.0
2005-05-20 04:11:00,197.425,197.431,197.387,197.394,69400000.0
2005-05-20 04:12:00,197.404,197.421,197.364,197.394,65299999.0
2005-05-20 04:13:00,197.417,197.423,197.341,197.341,29000000.0
2005-05-20 04:14:00,197.391,197.42,197.385,197.42,64100000.0
2005-05-20 04:15:00,197.377,197.397,197.36,197.397,40200000.0
2005-05-20 04:16:00,197.389,197.398,197.358,197.384,40000000.0
2005-05-20 04:17:00,197.394,197.399,197.376,197.398,61300001.0
2005-05-20 04:18:00,197.385,197.401,197.385,197.391,55499999.0
2005-05-20 04:19:00,197.38,197.399,197.367,197.399,70400001.0
2005-05-20 04:20:00,197.397,197.397,197.329,197.374,60900000.0
2005-05-20 04:21:00,197.397,197.397,197.339,197.373,38000000.0
2005-05-20 04:22:00,197.372,197.398,197.359,197.381,52000001.0
2005-05-20 04:23:00,197.387,197.396,197.366,197.377,45000000.0
2005-05-20 04:24:00,197.357,197.395,197.357,197.395,49100000.0
2005-05-20 04:25:00,197.365,197.383,197.348,197.354,87400001.0
2005-05-20 04:26:00,197.381,197.436,197.368,197.425,24900000.0
2005-05-20 04:27:00,197.414,197.439,197.401,197.426,25900000.0
2005-05-20 04:28:00,197.424,197.452,197.388,197.399,37000000.0
2005-05-20 04:29:00,197.411,197.448,197.411,197.433,42900000.0
2005-05-20 04:30:00,197.421,197.44,197.412,197.431,37000000.0
2005-05-20 04:31:00,197.447,197.447,197.391,197.394,39800000.0
2005-05-20 04:32:00,197.417,197.428,197.374,197.396,42700000.0
2005-05-20 04:33:00,197.378,197.399,197.343,197.343,60899999.0
2005-05-20 04:34:00,197.368,197.382,197.346,197.374,58700000.0
2005-05-20 04:35:00,197.407,197.414,197.381,197.404,76400000.0
2005-05-20 04:36:00,197.425,197.425,197.372,197.377,82100000.0
2005-05-20 04:37:00,197.424,197.445,197.405,197.43,58600000.0
2005-05-20 04:38:00,197.439,197.452,197.392,197.447,55000000.0
2005-05-20 04:39:00,197.451,197.472,197.424,197.452,30700000.0
2005-05-20 04:40:00,197.419,197.449,197.404,197.425,44499999.0
2005-05-20 04:41:00,197.447,197.473,197.44,197.462,24300000.0
2005-05-20 04:42:00,197.435,197.469,197.417,197.427,71500001.0
2005-05-20 04:43:00,197.465,197.465,197.402,197.402,62199999.0
2005-05-20 04:44:00,197.476,197.478,197.441,197.451,56199999.0
2005-05-20 04:45:00,197.427,197.448,197.401,197.422,45600001.0
2005-05-20 04:46:00,197.423,197.459,197.41,197.426,32000000.0
2005-05-20 04:47:00,197.445,197.467,197.408,197.416,42200000.0
2005-05-20 04:48:00,197.441,197.441,197.412,197.429,47800000.0
2005-05-20 04:49:00,197.355,197.417,197.355,197.408,63800001.0
2005-05-20 04:50:00,197.421,197.43,197.385,197.408,59500000.0
2005-05-20 04:51:00,197.437,197.443,197.397,197.418,46100000.0
2005-05-20 04:52:00,197.398,197.417,197.385,197.406,103700000.0
2005-05-20 04:53:00,197.437,197.437,197.407,197.407,47800000.0
2005-05-20 04:54:00,197.421,197.421,197.376,197.382,51399999.0
2005-05-20 04:55:00,197.425,197.446,197.393,197.433,66200000.0
2005-05-20 04:56:00,197.391,197.429,197.372,197.421,65800000.0
2005-05-20 04:57:00,197.399,197.431,197.399,197.412,60400000.0
2005-05-20 04:58:00,197.377,197.424,197.377,197.404,57300000.0
2005-05-20 04:59:00,197.419,197.428,197.393,197.408,80599999.0
2005-05-20 05:00:00,197.418,197.436,197.395,197.431,25500000.0
2005-05-20 05:01:00,197.424,197.426,197.409,197.422,60800000.0
2005-05-20 05:02:00,197.402,197.421,197.389,197.406,48900001.0
2005-05-20 05:03:00,197.417,197.417,197.368,197.384,48700000.0
2005-05-20 05:04:00,197.366,197.413,197.358,197.404,29800000.0
2005-05-20 05:05:00,197.416,197.433,197.403,197.412,52900000.0
2005-05-20 05:06:00,197.414,197.442,197.403,197.438,50100001.0
2005-05-20 05:07:00,197.431,197.431,197.393,197.397,50200001.0
2005-05-20 05:08:00,197.415,197.435,197.398,197.415,39000000.0
2005-05-20 05:09:00,197.394,197.44,197.394,197.44,47800000.0
2005-05-20 05:10:00,197.413,197.417,197.389,197.397,119100000.0
2005-05-20 05:11:00,197.371,197.428,197.369,197.428,54400001.0
2005-05-20 05:12:00,197.399,197.426,197.385,197.425,39000000.0
2005-05-20 05:13:00,197.382,197.389,197.366,197.368,89299999.0
2005-05-20 05:14:00,197.419,197.422,197.357,197.388,67000000.0
2005-05-20 05:15:00,197.371,197.421,197.367,197.397,75500000.0
2005-05-20 05:16:00,197.442,197.442,197.402,197.423,36700000.0
2005-05-20 05:17:00,197.433,197.442,197.395,197.395,27900000.0
2005-05-20 05:18:00,197.426,197.436,197.395,197.425,81099999.0
2005-05-20 05:19:00,197.424,197.444,197.419,197.419,45300000.0
2005-05-20 05:20:00,197.437,197.458,197.418,197.441,72499999.0
2005-05-20 05:21:00,197.45,197.468,197.421,197.437,42999999.0
2005-05-20 05:22:00,197.405,197.476,197.405,197.462,76900001.0
2005-05-20 05:23:00,197.461,197.461,197.414,197.414,46100000.0
2005-05-20 05:24:00,197.447,197.452,197.419,197.428,91700002.0
2005-05-20 05:25:00,197.439,197.442,197.403,197.428,79900001.0
2005-05-20 05:26:00,197.434,197.441,197.393,197.394,60500001.0
2005-05-20 05:27:00,197.414,197.443,197.406,197.422,31800000.0
2005-05-20 05:28:00,197.419,197.453,197.405,197.453,47200000.0
2005-05-20 05:29:00,197.407,197.429,197.4,197.418,40400000.0
2005-05-20 05:30:00,197.42,197.44,197.387,197.434,40100000.0
2005-05-20 05:31:00,197.44,197.459,197.418,197.418,72200000.0
2005-05-20 05:32:00,197.476,197.476,197.439,197.439,65900001.0
2005-05-20 05:33:00,197.428,197.472,197.421,197.445,32200000.0
2005-05-20 05:34:00,197.455,197.458,197.428,197.428,26800000.0
2005-05-20 05:35:00,197.455,197.464,197.436,197.45,46700000.0
2005-05-20 05:36:00,197.443,197.463,197.431,197.447,68200000.0
2005-05-20 05:37:00,197.457,197.468,197.414,197.44,41200000.0
2005-05-20 05:38:00,197.447,197.465,197.426,197.428,85200000.0
2005-05-20 05:39:00,197.473,197.478,197.408,197.408,46200001.0
2005-05-20 05:40:00,197.435,197.439,197.362,197.366,50999999.0
2005-05-20 05:41:00,197.349,197.468,197.349,197.451,65700000.0
2005-05-20 05:42:00,197.456,197.473,197.429,197.47,84800001.0
2005-05-20 05:43:00,197.477,197.477,197.422,197.453,33699999.0
2005-05-20 05:44:00,197.485,197.485,197.437,197.47,44700000.0
2005-05-20 05:45:00,197.472,197.499,197.456,197.499,49900000.0
2005-05-20 05:46:00,197.487,197.509,197.452,197.467,39700000.0
2005-05-20 05:47:00,197.488,197.495,197.455,197.458,68500000.0
2005-05-20 05:48:00,197.44,197.448,197.403,197.447,64400000.0
2005-05-20 05:49:00,197.455,197.483,197.439,197.483,36000000.0
2005-05-20 05:50:00,197.488,197.501,197.473,197.495,80500001.0
2005-05-20 05:51:00,197.492,197.507,197.388,197.388,44400000.0
2005-05-20 05:52:00,197.41,197.49,197.388,197.487,58900000.0
2005-05-20 05:53:00,197.458,197.507,197.446,197.507,22100000.0
2005-05-20 05:54:00,197.492,197.509,197.455,197.49,50600000.0
2005-05-20 05:55:00,197.467,197.503,197.467,197.492,49899999.0
2005-05-20 05:56:00,197.483,197.487,197.45,197.45,47100000.0
2005-05-20 05:57:00,197.471,197.5,197.449,197.496,20500000.0
2005-05-20 05:58:00,197.48,197.48,197.439,197.439,47500000.0
2005-05-20 05:59:00,197.487,197.493,197.438,197.463,89999998.0
2005-05-20 06:00:00,197.46,197.472,197.446,197.47,85700001.0
2005-05-20 06:01:00,197.448,197.458,197.424,197.442,62800000.0
2005-05-20 06:02:00,197.434,197.476,197.422,197.463,31800000.0
2005-05-20 06:03:00,197.4,197.44,197.389,197.429,35300000.0
2005-05-20 06:04:00,197.446,197.45,197.396,197.45,82099999.0
2005-05-20 06:05:00,197.412,197.467,197.412,197.437,97799999.0
2005-05-20 06:06:00,197.437,197.459,197.405,197.431,41100000.0
2005-05-20 06:07:00,197.445,197.447,197.401,197.445,64700000.0
2005-05-20 06:08:00,197.436,197.448,197.422,197.429,43400000.0
2005-05-20 06:09:00,197.442,197.457,197.434,197.439,44999999.0
2005-05-20 06:10:00,197.459,197.459,197.426,197.444,75800001.0
2005-05-20 06:11:00,197.447,197.465,197.418,197.451,34900000.0
2005-05-20 06:12:00,197.446,197.488,197.446,197.467,42600000.0
2005-05-20 06:13:00,197.449,197.485,197.442,197.474,48899999.0
2005-05-20 06:14:00,197.441,197.459,197.421,197.444,48500000.0
2005-05-20 06:15:00,197.454,197.457,197.429,197.429,50700000.0
2005-05-20 06:16:00,197.452,197.465,197.423,197.452,32100000.0
2005-05-20 06:17:00,197.446,197.477,197.434,197.465,70199999.0
2005-05-20 06:18:00,197.434,197.473,197.434,197.468,65000000.0
2005-05-20 06:19:00,197.47,197.471,197.422,197.455,54700000.0
2005-05-20 06:20:00,197.479,197.479,197.46,197.465,75100001.0
2005-05-20 06:21:00,197.449,197.45,197.38,197.422,70000000.0
2005-05-20 06:22:00,197.425,197.45,197.405,197.405,39000000.0
2005-05-20 06:23:00,197.433,197.46,197.401,197.435,30100000.0
2005-05-20 06:24:00,197.432,197.447,197.378,197.422,60800000.0
2005-05-20 06:25:00,197.437,197.455,197.437,197.443,46000000.0
2005-05-20 06:26:00,197.434,197.453,197.419,197.438,54600000.0
2005-05-20 06:27:00,197.424,197.465,197.419,197.453,73000000.0
2005-05-20 06:28:00,197.456,197.469,197.438,197.454,82499999.0
2005-05-20 06:29:00,197.462,197.485,197.444,197.457,70500000.0
2005-05-20 06:30:00,197.435,197.452,197.418,197.428,43100000.0
2005-05-20 06:31:00,197.433,197.445,197.407,197.43,77999998.0
2005-05-20 06:32:00,197.453,197.457,197.427,197.454,57700000.0
2005-05-20 06:33:00,197.443,197.51,197.443,197.502,20200000.0
2005-05-20 06:34:00,197.489,197.504,197.463,197.478,35200000.0
2005-05-20 06:35:00,197.486,197.499,197.466,197.466,94100001.0
2005-05-20 06:36:00,197.481,197.509,197.465,197.508,23200000.0
2005-05-20 06:37:00,197.502,197.514,197.462,197.465,55199999.0
2005-05-20 06:38:00,197.488,197.502,197.473,197.476,40900000.0
2005-05-20 06:39:00,197.478,197.488,197.441,197.449,36700000.0
2005-05-20 06:40:00,197.425,197.466,197.423,197.431,55999999.0
2005-05-20 06:41:00,197.448,197.457,197.435,197.448,44700000.0
2005-05-20 06:42:00,197.453,197.476,197.426,197.426,116299999.0
2005-05-20 06:43:00,197.444,197.471,197.414,197.468,52699999.0
2005-05-20 06:44:00,197.47,197.485,197.454,197.468,36100000.0
2005-05-20 06:45:00,197.469,197.475,197.448,197.46,44300000.0
2005-05-20 06:46:00,197.458,197.478,197.45,197.475,71300000.0
2005-05-20 06:47:00,197.492,197.5,197.457,197.485,31200000.0
2005-05-20 06:48:00,197.491,197.491,197.43,197.458,71700000.0
2005-05-20 06:49:00,197.459,197.478,197.444,197.459,42200000.0
2005-05-20 06:50:00,197.451,197.472,197.437,197.444,47200000.0
2005-05-20 06:51:00,197.464,197.464,197.422,197.442,37100000.0
2005-05-20 06:52:00,197.438,197.459,197.421,197.442,31400000.0
2005-05-20 06:53:00,197.444,197.468,197.428,197.449,135800000.0
2005-05-20 06:54:00,197.431,197.479,197.431,197.462,46900000.0
2005-05-20 06:55:00,197.428,197.465,197.419,197.46,60300000.0
2005-05-20 06:56:00,197.466,197.487,197.431,197.475,65300000.0
2005-05-20 06:57:00,197.423,197.484,197.423,197.482,39800000.0
2005-05-20 06:58:00,197.391,197.472,197.391,197.472,29900000.0
2005-05-20 06:59:00,197.477,197.502,197.46,197.488,57400000.0
2005-05-20 07:00:00,197.449,197.476,197.445,197.453,40000000.0
2005-05-20 07:01:00,197.472,197.48,197.434,197.44,45700000.0
2005-05-20 07:02:00,197.446,197.479,197.424,197.474,36400000.0
2005-05-20 07:03:00,197.452,197.488,197.45,197.483,61300000.0
2005-05-20 07:04:00,197.448,197.471,197.412,197.412,60499999.0
2005-05-20 07:05:00,197.444,197.457,197.4,197.457,39500000.0
2005-05-20 07:06:00,197.459,197.467,197.441,197.442,55000000.0
2005-05-20 07:07:00,197.39,197.431,197.379,197.416,37600000.0
2005-05-20 07:08:00,197.448,197.448,197.413,197.437,52700000.0
2005-05-20 07:09:00,197.445,197.452,197.413,197.419,52600000.0
2005-05-20 07:10:00,197.46,197.469,197.435,197.446,44100000.0
2005-05-20 07:11:00,197.451,197.466,197.445,197.445,25300000.0
2005-05-20 07:12:00,197.43,197.47,197.415,197.47,34600000.0
2005-05-20 07:13:00,197.434,197.438,197.404,197.433,56900000.0
2005-05-20 07:14:00,197.452,197.452,197.394,197.414,55500000.0
2005-05-20 07:15:00,197.395,197.408,197.356,197.387,41100000.0
2005-05-20 07:16:00,197.394,197.414,197.382,197.39,65000000.0
2005-05-20 07:17:00,197.377,197.408,197.364,197.401,31100000.0
2005-05-20 07:18:00,197.378,197.427,197.377,197.395,54700000.0
2005-05-20 07:19:00,197.388,197.429,197.372,197.416,63300000.0
2005-05-20 07:20:00,197.432,197.45,197.418,197.418,23400000.0
2005-05-20 07:21:00,197.428,197.47,197.426,197.465,37400000.0
2005-05-20 07:22:00,197.44,197.442,197.408,197.41,68100001.0
2005-05-20 07:23:00,197.42,197.42,197.372,197.377,83300001.0
2005-05-20 07:24:00,197.374,197.406,197.366,197.394,76599999.0
2005-05-20 07:25:00,197.362,197.379,197.32,197.328,22400000.0
2005-05-20 07:26:00,197.366,197.369,197.312,197.312,34100000.0
2005-05-20 07:27:00,197.358,197.381,197.339,197.38,50500000.0
2005-05-20 07:28:00,197.381,197.394,197.371,197.375,48500000.0
2005-05-20 07:29:00,197.394,197.41,197.378,197.41,107300000.0
2005-05-20 07:30:00,197.4,197.413,197.379,197.402,76600002.0
2005-05-20 07:31:00,197.406,197.419,197.374,197.413,66100000.0
2005-05-20 07:32:00,197.398,197.422,197.379,197.422,37900000.0
2005-05-20 07:33:00,197.414,197.441,197.394,197.432,54100000.0
2005-05-20 07:34:00,197.432,197.436,197.406,197.421,57599999.0
2005-05-20 07:35:00,197.423,197.452,197.4,197.452,35100000.0
2005-05-20 07:36:00,197.397,197.439,197.354,197.439,77499999.0
2005-05-20 07:37:00,197.416,197.455,197.411,197.446,76400000.0
2005-05-20 07:38:00,197.447,197.456,197.42,197.44,28900000.0
2005-05-20 07:39:00,197.448,197.494,197.433,197.487,32500000.0
2005-05-20 07:40:00,197.494,197.494,197.441,197.475,45900000.0
2005-05-20 07:41:00,197.449,197.475,197.437,197.475,22100000.0
2005-05-20 07:42:00,197.483,197.488,197.43,197.461,57500000.0
2005-05-20 07:43:00,197.438,197.483,197.425,197.479,61200000.0
2005-05-20 07:44:00,197.459,197.481,197.458,197.479,39400000.0
2005-05-20 07:45:00,197.501,197.501,197.43,197.461,67799999.0
2005-05-20 07:46:00,197.46,197.497,197.46,197.475,45000000.0
2005-05-20 07:47:00,197.456,197.469,197.439,197.456,73500000.0
2005-05-20 07:48:00,197.449,197.477,197.447,197.477,47600000.0
2005-05-20 07:49:00,197.459,197.49,197.448,197.49,14900000.0
2005-05-20 07:50:00,197.441,197.479,197.426,197.476,53600000.0
2005-05-20 07:51:00,197.482,197.495,197.456,197.486,76300000.0
2005-05-20 07:52:00,197.448,197.485,197.448,197.47,73099999.0
2005-05-20 07:53:00,197.458,197.469,197.449,197.455,43200000.0
2005-05-20 07:54:00,197.445,197.48,197.419,197.48,17500000.0
2005-05-20 07:55:00,197.485,197.509,197.466,197.496,47000000.0
2005-05-20 07:56:00,197.5,197.513,197.458,197.458,77300001.0
2005-05-20 07:57:00,197.509,197.518,197.465,197.476,57000001.0
2005-05-20 07:58:00,197.482,197.496,197.464,197.476,53200000.0
2005-05-20 07:59:00,197.478,197.491,197.458,197.478,41100000.0
2005-05-20 08:00:00,197.453,197.469,197.437,197.443,45800000.0
2005-05-20 08:01:00,197.449,197.455,197.436,197.45,29900000.0
2005-05-20 08:02:00,197.444,197.452,197.414,197.437,47400000.0
2005-05-20 08:03:00,197.424,197.431,197.36,197.377,89300001.0
2005-05-20 08:04:00,197.343,197.382,197.343,197.364,88100001.0
2005-05-20 08:05:00,197.375,197.407,197.369,197.399,86000000.0
2005-05-20 08:06:00,197.401,197.401,197.371,197.391,24300000.0
2005-05-20 08:07:00,197.349,197.398,197.349,197.383,63799999.0
2005-05-20 08:08:00,197.393,197.404,197.367,197.374,33000000.0
2005-05-20 08:09:00,197.399,197.4,197.366,197.369,28700000.0
2005-05-20 08:10:00,197.371,197.372,197.341,197.363,32800000.0
2005-05-20 08:11:00,197.394,197.405,197.332,197.399,59500000.0
2005-05-20 08:12:00,197.4,197.421,197.378,197.389,65000000.0
2005-05-20 08:13:00,197.369,197.369,197.328,197.358,63100001.0
2005-05-20 08:14:00,197.349,197.362,197.328,197.343,62500000.0
2005-05-20 08:15:00,197.341,197.358,197.316,197.316,38000000.0
2005-05-20 08:16:00,197.341,197.352,197.314,197.352,51899999.0
2005-05-20 08:17:00,197.351,197.375,197.329,197.346,54900000.0
2005-05-20 08:18:00,197.338,197.426,197.337,197.414,79900002.0
2005-05-20 08:19:00,197.442,197.445,197.417,197.437,54800000.0
2005-05-20 08:20:00,197.426,197.456,197.41,197.454,60500000.0
2005-05-20 08:21:00,197.463,197.468,197.445,197.451,47700000.0
2005-05-20 08:22:00,197.492,197.495,197.457,197.469,81599999.0
2005-05-20 08:23:00,197.461,197.485,197.448,197.462,73799999.0
2005-05-20 08:24:00,197.474,197.474,197.41,197.464,36500000.0
2005-05-20 08:25:00,197.486,197.493,197.464,197.485,44400000.0
2005-05-20 08:26:00,197.493,197.501,197.461,197.475,42500000.0
2005-05-20 08:27:00,197.465,197.504,197.465,197.481,50100000.0
2005-05-20 08:28:00,197.499,197.509,197.484,197.484,60300000.0
2005-05-20 08:29:00,197.466,197.521,197.463,197.499,41200000.0
2005-05-20 08:30:00,197.474,197.52,197.462,197.52,79900000.0
2005-05-20 08:31:00,197.521,197.523,197.486,197.509,126200001.0
2005-05-20 08:32:00,197.508,197.524,197.468,197.496,85100001.0
2005-05-20 08:33:00,197.478,197.507,197.461,197.468,83499998.0
2005-05-20 08:34:00,197.482,197.482,197.441,197.466,72700000.0
2005-05-20 08:35:00,197.452,197.46,197.435,197.458,24100000.0
2005-05-20 08:36:00,197.45,197.464,197.412,197.443,62900001.0
2005-05-20 08:37:00,197.412,197.501,197.402,197.475,83600000.0
2005-05-20 08:38:00,197.466,197.49,197.435,197.475,39500000.0
2005-05-20 08:39:00,197.476,197.485,197.46,197.483,16400000.0
2005-05-20 08:40:00,197.489,197.511,197.479,197.506,70200001.0
2005-05-20 08:41:00,197.493,197.511,197.482,197.484,46000001.0
2005-05-20 08:42:00,197.52,197.52,197.471,197.48,69599999.0
2005-05-20 08:43:00,197.463,197.516,197.457,197.463,43000000.0
2005-05-20 08:44:00,197.44,197.48,197.433,197.453,43600000.0
2005-05-20 08:45:00,197.444,197.497,197.427,197.488,42600000.0
2005-05-20 08:46:00,197.481,197.507,197.473,197.507,42300000.0
2005-05-20 08:47:00,197.517,197.532,197.48,197.496,38000000.0
2005-05-20 08:48:00,197.505,197.508,197.474,197.501,72299999.0
2005-05-20 08:49:00,197.469,197.497,197.465,197.474,50700001.0
2005-05-20 08:50:00,197.463,197.489,197.441,197.467,31000000.0
2005-05-20 08:51:00,197.442,197.446,197.403,197.416,28900000.0
2005-05-20 08:52:00,197.407,197.436,197.385,197.425,63500000.0
2005-05-20 08:53:00,197.391,197.408,197.352,197.362,63399999.0
2005-05-20 08:54:00,197.366,197.38,197.353,197.37,55400001.0
2005-05-20 08:55:00,197.404,197.404,197.359,197.4,40600000.0
2005-05-20 08:56:00,197.387,197.406,197.373,197.385,60100001.0
2005-05-20 08:57:00,197.403,197.463,197.39,197.443,29100000.0
2005-05-20 08:58:00,197.443,197.477,197.434,197.445,42200000.0
2005-05-20 08:59:00,197.453,197.46,197.427,197.442,58199999.0
2005-05-20 09:00:00,197.46,197.469,197.418,197.448,88799999.0
2005-05-20 09:01:00,197.416,197.485,197.416,197.485,68700000.0
2005-05-20 09:02:00,197.472,197.496,197.455,197.493,43800001.0
2005-05-20 09:03:00,197.476,197.516,197.46,197.515,36600000.0
2005-05-20 09:04:00,197.503,197.507,197.459,197.472,51800000.0
2005-05-20 09:05:00,197.459,197.467,197.44,197.456,32300000.0
2005-05-20 09:06:00,197.416,197.44,197.386,197.44,55799999.0
2005-05-20 09:07:00,197.445,197.445,197.416,197.427,68800001.0
2005-05-20 09:08:00,197.4,197.4,197.351,197.351,30600000.0
2005-05-20 09:09:00,197.367,197.38,197.347,197.347,33100000.0
2005-05-20 09:10:00,197.366,197.422,197.349,197.412,60899999.0
2005-05-20 09:11:00,197.429,197.435,197.402,197.428,32100000.0
2005-05-20 09:12:00,197.445,197.45,197.399,197.401,76200000.0
2005-05-20 09:13:00,197.414,197.423,197.347,197.347,69600000.0
2005-05-20 09:14:00,197.357,197.36,197.332,197.332,47000000.0
2005-05-20 09:15:00,197.312,197.333,197.312,197.322,40500000.0
2005-05-20 09:16:00,197.35,197.366,197.321,197.366,36900000.0
2005-05-20 09:17:00,197.362,197.372,197.353,197.372,38400000.0
2005-05-20 09:18:00,197.35,197.391,197.346,197.361,65400000.0
2005-05-20 09:19:00,197.34,197.352,197.331,197.351,33400000.0
2005-05-20 09:20:00,197.361,197.392,197.352,197.369,39800000.0
2005-05-20 09:21:00,197.398,197.398,197.355,197.355,45200000.0
2005-05-20 09:22:00,197.355,197.395,197.344,197.38,74999999.0
2005-05-20 09:23:00,197.381,197.394,197.367,197.39,20400000.0
2005-05-20 09:24:00,197.379,197.402,197.352,197.393,58000000.0
2005-05-20 09:25:00,197.391,197.392,197.361,197.39,46700001.0
2005-05-20 09:26:00,197.409,197.419,197.369,197.402,55700000.0
2005-05-20 09:27:00,197.386,197.416,197.376,197.383,73100000.0
2005-05-20 09:28:00,197.395,197.395,197.33,197.368,53600000.0
2005-05-20 09:29:00,197.373,197.406,197.359,197.38,27700000.0
2005-05-20 09:30:00,197.368,197.393,197.351,197.375,58100000.0
2005-05-20 09:31:00,197.372,197.383,197.305,197.325,73800002.0
2005-05-20 09:32:00,197.301,197.337,197.299,197.32,44300000.0
2005-05-20 09:33:00,197.341,197.361,197.319,197.322,44500000.0
2005-05-20 09:34:00,197.328,197.358,197.321,197.337,42300000.0
2005-05-20 09:35:00,197.33,197.358,197.324,197.326,65800000.0
2005-05-20 09:36:00,197.346,197.346,197.309,197.312,54600000.0
2005-05-20 09:37:00,197.325,197.34,197.302,197.329,83600000.0
2005-05-20 09:38:00,197.305,197.333,197.298,197.321,90200000.0
2005-05-20 09:39:00,197.323,197.331,197.302,197.319,41000000.0
2005-05-20 09:40:00,197.309,197.357,197.296,197.344,55199999.0
2005-05-20 09:41:00,197.345,197.345,197.293,197.293,67300000.0
2005-05-20 09:42:00,197.303,197.333,197.295,197.314,36600000.0
2005-05-20 09:43:00,197.305,197.321,197.278,197.312,61100001.0
2005-05-20 09:44:00,197.332,197.332,197.285,197.301,100100001.0
2005-05-20 09:45:00,197.301,197.308,197.293,197.302,38300001.0
2005-05-20 09:46:00,197.306,197.306,197.291,197.298,39199999.0
2005-05-20 09:47:00,197.308,197.364,197.283,197.359,61700000.0
2005-05-20 09:48:00,197.356,197.36,197.334,197.343,24400000.0
2005-05-20 09:49:00,197.332,197.354,197.33,197.33,55999999.0
2005-05-20 09:50:00,197.356,197.379,197.336,197.352,78100000.0
2005-05-20 09:51:00,197.361,197.398,197.347,197.39,44700000.0
2005-05-20 09:52:00,197.378,197.44,197.372,197.429,47800000.0
2005-05-20 09:53:00,197.45,197.482,197.429,197.465,77500000.0
2005-05-20 09:54:00,197.466,197.476,197.406,197.438,93400000.0
2005-05-20 09:55:00,197.474,197.477,197.445,197.467,12100000.0
2005-05-20 09:56:00,197.481,197.506,197.476,197.506,50999999.0
2005-05-20 09:57:00,197.483,197.551,197.483,197.532,46700000.0
2005-05-20 09:58:00,197.518,197.532,197.493,197.52,63200000.0
2005-05-20 09:59:00,197.515,197.591,197.507,197.569,51000000.0
2005-05-20 10:00:00,197.589,197.598,197.549,197.58,57000000.0
2005-05-20 10:01:00,197.551,197.579,197.522,197.552,60100000.0
2005-05-20 10:02:00,197.576,197.591,197.542,197.582,28600000.0
2005-05-20 10:03:00,197.601,197.601,197.545,197.559,48500000.0
2005-05-20 10:04:00,197.555,197.573,197.535,197.552,43300000.0
2005-05-20 10:05:00,197.572,197.575,197.553,197.568,41200000.0
2005-05-20 10:06:00,197.582,197.583,197.522,197.523,53600000.0
2005-05-20 10:07:00,197.528,197.569,197.521,197.551,43499999.0
2005-05-20 10:08:00,197.54,197.54,197.469,197.475,43900000.0
2005-05-20 10:09:00,197.51,197.538,197.492,197.536,34400000.0
2005-05-20 10:10:00,197.543,197.577,197.523,197.575,48700000.0
2005-05-20 10:11:00,197.582,197.608,197.562,197.583,33800001.0
2005-05-20 10:12:00,197.557,197.557,197.502,197.502,24800000.0
2005-05-20 10:13:00,197.47,197.473,197.409,197.409,34700000.0
2005-05-20 10:14:00,197.443,197.462,197.419,197.431,58200000.0
2005-05-20 10:15:00,197.45,197.453,197.401,197.404,35600000.0
2005-05-20 10:16:00,197.423,197.426,197.387,197.4,54700000.0
2005-05-20 10:17:00,197.359,197.387,197.346,197.387,57400000.0
2005-05-20 10:18:00,197.417,197.442,197.401,197.432,57800000.0
2005-05-20 10:19:00,197.431,197.472,197.424,197.467,45400000.0
2005-05-20 10:20:00,197.471,197.471,197.43,197.43,56400000.0
2005-05-20 10:21:00,197.422,197.481,197.422,197.446,39300000.0
2005-05-20 10:22:00,197.456,197.458,197.418,197.423,36200000.0
2005-05-20 10:23:00,197.406,197.427,197.383,197.409,77299999.0
2005-05-20 10:24:00,197.392,197.422,197.383,197.392,83500001.0
2005-05-20 10:25:00,197.384,197.411,197.378,197.378,66900000.0
2005-05-20 10:26:00,197.418,197.45,197.396,197.45,28700000.0
2005-05-20 10:27:00,197.429,197.464,197.411,197.461,51900000.0
2005-05-20 10:28:00,197.45,197.452,197.424,197.429,62100001.0
2005-05-20 10:29:00,197.414,197.419,197.376,197.416,60299999.0
2005-05-20 10:30:00,197.447,197.455,197.429,197.43,74200001.0
2005-05-20 10:31:00,197.423,197.453,197.405,197.43,35300000.0
2005-05-20 10:32:00,197.438,197.446,197.403,197.404,78200001.0
2005-05-20 10:33:00,197.421,197.422,197.38,197.412,63399999.0
2005-05-20 10:34:00,197.419,197.445,197.386,197.435,66700000.0
2005-05-20 10:35:00,197.43,197.455,197.414,197.44,65500000.0
2005-05-20 10:36:00,197.423,197.484,197.417,197.484,66699999.0
2005-05-20 10:37:00,197.482,197.483,197.442,197.453,76400000.0
2005-05-20 10:38:00,197.43,197.451,197.417,197.44,105499998.0
2005-05-20 10:39:00,197.445,197.451,197.426,197.429,61200001.0
2005-05-20 10:40:00,197.408,197.424,197.373,197.413,43800000.0
2005-05-20 10:41:00,197.447,197.447,197.396,197.405,62699999.0
2005-05-20 10:42:00,197.394,197.415,197.381,197.392,40300000.0
2005-05-20 10:43:00,197.406,197.417,197.383,197.401,64800000.0
2005-05-20 10:44:00,197.403,197.413,197.384,197.4,55200000.0
2005-05-20 10:45:00,197.407,197.407,197.368,197.392,51100000.0
2005-05-20 10:46:00,197.358,197.39,197.347,197.383,34700000.0
2005-05-20 10:47:00,197.389,197.414,197.377,197.407,48200000.0
2005-05-20 10:48:00,197.439,197.439,197.401,197.411,64100000.0
2005-05-20 10:49:00,197.409,197.427,197.396,197.4,54000000.0
2005-05-20 10:50:00,197.406,197.428,197.384,197.41,58299999.0
2005-05-20 10:51:00,197.394,197.414,197.38,197.397,36000000.0
2005-05-20 10:52:00,197.41,197.41,197.352,197.356,67000000.0
2005-05-20 10:53:00,197.373,197.382,197.353,197.38,63600000.0
2005-05-20 10:54:00,197.394,197.4,197.363,197.392,68900002.0
2005-05-20 10:55:00,197.422,197.435,197.393,197.431,42300000.0
2005-05-20 10:56:00,197.48,197.505,197.445,197.503,92700000.0
2005-05-20 10:57:00,197.516,197.554,197.505,197.547,39200000.0
2005-05-20 10:58:00,197.533,197.566,197.53,197.566,20400000.0
2005-05-20 10:59:00,197.582,197.584,197.543,197.558,47900000.0
2005-05-20 11:00:00,197.575,197.657,197.569,197.61,42000000.0
2005-05-20 11:01:00,197.588,197.618,197.546,197.563,59999999.0
2005-05-20 11:02:00,197.539,197.556,197.509,197.525,40900000.0
2005-05-20 11:03:00,197.508,197.526,197.494,197.505,36200000.0
2005-05-20 11:04:00,197.5,197.502,197.457,197.48,58900000.0
2005-05-20 11:05:00,197.467,197.483,197.411,197.424,40799999.0
2005-05-20 11:06:00,197.447,197.455,197.393,197.401,49100000.0
2005-05-20 11:07:00,197.395,197.428,197.385,197.401,53700000.0
2005-05-20 11:08:00,197.401,197.408,197.37,197.388,18200000.0
2005-05-20 11:09:00,197.344,197.351,197.323,197.323,70800001.0
2005-05-20 11:10:00,197.328,197.371,197.312,197.361,89899999.0
2005-05-20 11:11:00,197.371,197.39,197.361,197.38,56200000.0
2005-05-20 11:12:00,197.375,197.415,197.359,197.415,42900000.0
2005-05-20 11:13:00,197.414,197.424,197.389,197.4,64000001.0
2005-05-20 11:14:00,197.408,197.443,197.394,197.43,45600000.0
2005-05-20 11:15:00,197.405,197.423,197.381,197.415,82599999.0
2005-05-20 11:16:00,197.411,197.435,197.401,197.431,36600000.0
2005-05-20 11:17:00,197.434,197.467,197.406,197.467,69900001.0
2005-05-20 11:18:00,197.456,197.47,197.452,197.464,76100001.0
2005-05-20 11:19:00,197.489,197.513,197.488,197.502,51800000.0
2005-05-20 11:20:00,197.493,197.512,197.479,197.479,45100000.0
2005-05-20 11:21:00,197.472,197.496,197.468,197.496,24900000.0
2005-05-20 11:22:00,197.52,197.547,197.516,197.541,28800000.0
2005-05-20 11:23:00,197.53,197.538,197.513,197.513,14500000.0
2005-05-20 11:24:00,197.493,197.556,197.487,197.538,28000000.0
2005-05-20 11:25:00,197.553,197.568,197.544,197.551,74500001.0
2005-05-20 11:26:00,197.541,197.552,197.522,197.54,32900000.0
2005-05-20 11:27:00,197.54,197.546,197.528,197.546,57799999.0
2005-05-20 11:28:00,197.553,197.565,197.538,197.559,24300000.0
2005-05-20 11:29:00,197.574,197.574,197.534,197.537,51100000.0
2005-05-20 11:30:00,197.548,197.56,197.521,197.526,81200000.0
2005-05-20 11:31:00,197.519,197.525,197.507,197.512,54600000.0
2005-05-20 11:32:00,197.515,197.522,197.511,197.511,26000000.0
2005-05-20 11:33:00,197.534,197.581,197.534,197.557,31700000.0
2005-05-20 11:34:00,197.549,197.593,197.549,197.593,63800001.0
2005-05-20 11:35:00,197.577,197.617,197.577,197.609,45700000.0
2005-05-20 11:36:00,197.601,197.603,197.578,197.586,71800001.0
2005-05-20 11:37:00,197.599,197.632,197.599,197.631,72000001.0
2005-05-20 11:38:00,197.626,197.631,197.588,197.596,42800000.0
2005-05-20 11:39:00,197.609,197.621,197.606,197.616,61200000.0
2005-05-20 11:40:00,197.593,197.623,197.593,197.603,67100000.0
2005-05-20 11:41:00,197.588,197.593,197.579,197.58,55000000.0
2005-05-20 11:42:00,197.586,197.597,197.578,197.596,70999999.0
2005-05-20 11:43:00,197.616,197.627,197.59,197.604,58100000.0
2005-05-20 11:44:00,197.626,197.628,197.607,197.615,87700000.0
2005-05-20 11:45:00,197.608,197.653,197.608,197.629,64499999.0
2005-05-20 11:46:00,197.625,197.629,197.608,197.616,64700000.0
2005-05-20 11:47:00,197.619,197.626,197.606,197.607,39200000.0
2005-05-20 11:48:00,197.602,197.613,197.568,197.592,45300000.0
2005-05-20 11:49:00,197.606,197.632,197.606,197.611,41100000.0
2005-05-20 11:50:00,197.614,197.625,197.599,197.601,59000001.0
2005-05-20 11:51:00,197.582,197.605,197.565,197.578,74699999.0
2005-05-20 11:52:00,197.556,197.582,197.531,197.582,38800000.0
2005-05-20 11:53:00,197.59,197.59,197.551,197.588,58000000.0
2005-05-20 11:54:00,197.584,197.603,197.571,197.585,30900000.0
2005-05-20 11:55:00,197.609,197.613,197.565,197.592,37800000.0
2005-05-20 11:56:00,197.575,197.616,197.559,197.615,59700000.0
2005-05-20 11:57:00,197.597,197.601,197.541,197.576,43500000.0
2005-05-20 11:58:00,197.526,197.601,197.526,197.599,69300000.0
2005-05-20 11:59:00,197.598,197.602,197.531,197.531,63899999.0
2005-05-20 12:00:00,197.615,197.615,197.551,197.57,42400000.0
2005-05-20 12:01:00,197.565,197.575,197.54,197.548,35200000.0
2005-05-20 12:02:00,197.577,197.577,197.545,197.57,57400001.0
2005-05-20 12:03:00,197.587,197.587,197.553,197.58,42099999.0
2005-05-20 12:04:00,197.571,197.584,197.571,197.579,41100000.0
2005-05-20 12:05:00,197.584,197.603,197.572,197.572,40400000.0
2005-05-20 12:06:00,197.609,197.63,197.591,197.613,23100000.0
2005-05-20 12:07:00,197.624,197.629,197.585,197.604,51800000.0
2005-05-20 12:08:00,197.584,197.624,197.581,197.617,44400000.0
2005-05-20 12:09:00,197.587,197.613,197.585,197.601,37600000.0
2005-05-20 12:10:00,197.606,197.618,197.568,197.618,69100001.0
2005-05-20 12:11:00,197.618,197.618,197.593,197.598,25700000.0
2005-05-20 12:12:00,197.607,197.631,197.596,197.63,90599999.0
2005-05-20 12:13:00,197.614,197.669,197.597,197.669,36199999.0
2005-05-20 12:14:00,197.682,197.696,197.672,197.685,37500000.0
2005-05-20 12:15:00,197.714,197.727,197.693,197.708,62199999.0
2005-05-20 12:16:00,197.705,197.717,197.672,197.672,67100000.0
2005-05-20 12:17:00,197.634,197.688,197.634,197.681,77400000.0
2005-05-20 12:18:00,197.696,197.696,197.654,197.665,69600000.0
2005-05-20 12:19:00,197.65,197.661,197.632,197.66,39800000.0
2005-05-20 12:20:00,197.631,197.639,197.616,197.626,33900000.0
2005-05-20 12:21:00,197.645,197.645,197.589,197.623,77200001.0
2005-05-20 12:22:00,197.614,197.651,197.612,197.637,35700000.0
2005-05-20 12:23:00,197.628,197.651,197.609,197.631,50100000.0
2005-05-20 12:24:00,197.616,197.641,197.616,197.632,47800000.0
2005-05-20 12:25:00,197.621,197.643,197.61,197.643,72800000.0
2005-05-20 12:26:00,197.644,197.644,197.595,197.634,26200000.0
2005-05-20 12:27:00,197.635,197.654,197.616,197.65,69200000.0
2005-05-20 12:28:00,197.663,197.674,197.623,197.631,45400000.0
2005-05-20 12:29:00,197.631,197.676,197.629,197.657,35800000.0
2005-05-20 12:30:00,197.644,197.668,197.638,197.638,31400000.0
2005-05-20 12:31:00,197.651,197.668,197.647,197.655,35700000.0
2005-05-20 12:32:00,197.654,197.665,197.619,197.65,49100001.0
2005-05-20 12:33:00,197.63,197.654,197.62,197.654,92099998.0
2005-05-20 12:34:00,197.655,197.659,197.601,197.638,62600000.0
2005-05-20 12:35:00,197.627,197.629,197.565,197.602,53700000.0
2005-05-20 12:36:00,197.595,197.614,197.576,197.598,47700000.0
2005-05-20 12:37:00,197.597,197.606,197.565,197.596,85100001.0
2005-05-20 12:38:00,197.598,197.652,197.575,197.652,96300000.0
2005-05-20 12:39:00,197.659,197.659,197.624,197.646,96299997.0
2005-05-20 12:40:00,197.67,197.675,197.63,197.641,30200000.0
2005-05-20 12:41:00,197.618,197.651,197.613,197.623,61300000.0
2005-05-20 12:42:00,197.637,197.653,197.637,197.649,96199999.0
2005-05-20 12:43:00,197.635,197.663,197.621,197.647,66400000.0
2005-05-20 12:44:00,197.657,197.67,197.641,197.66,44200000.0
2005-05-20 12:45:00,197.672,197.678,197.647,197.657,52499999.0
2005-05-20 12:46:00,197.662,197.676,197.653,197.676,60100000.0
2005-05-20 12:47:00,197.683,197.687,197.663,197.687,71300000.0
2005-05-20 12:48:00,197.668,197.748,197.668,197.741,55699999.0
2005-05-20 12:49:00,197.756,197.756,197.695,197.718,48500000.0
2005-05-20 12:50:00,197.725,197.741,197.703,197.714,65900000.0
2005-05-20 12:51:00,197.722,197.731,197.698,197.727,50100000.0
2005-05-20 12:52:00,197.757,197.781,197.731,197.768,67800000.0
2005-05-20 12:53:00,197.758,197.767,197.747,197.747,43200000.0
2005-05-20 12:54:00,197.761,197.761,197.724,197.734,75599999.0
2005-05-20 12:55:00,197.728,197.732,197.717,197.73,65500001.0
2005-05-20 12:56:00,197.71,197.732,197.691,197.732,36700000.0
2005-05-20 12:57:00,197.727,197.739,197.695,197.721,51800000.0
2005-05-20 12:58:00,197.723,197.723,197.699,197.711,69499999.0
2005-05-20 12:59:00,197.72,197.765,197.71,197.734,52799999.0
2005-05-20 13:00:00,197.728,197.742,197.701,197.742,39200000.0
2005-05-20 13:01:00,197.738,197.744,197.708,197.736,59400000.0
2005-05-20 13:02:00,197.726,197.751,197.719,197.725,80699998.0
2005-05-20 13:03:00,197.709,197.711,197.683,197.707,110299998.0
2005-05-20 13:04:00,197.668,197.708,197.665,197.707,65500000.0
2005-05-20 13:05:00,197.712,197.728,197.683,197.696,77600000.0
2005-05-20 13:06:00,197.653,197.682,197.64,197.64,72200001.0
2005-05-20 13:07:00,197.653,197.659,197.632,197.632,53000000.0
2005-05-20 13:08:00,197.64,197.663,197.632,197.632,48600001.0
2005-05-20 13:09:00,197.624,197.662,197.618,197.628,71399999.0
2005-05-20 13:10:00,197.662,197.662,197.596,197.608,66300000.0
2005-05-20 13:11:00,197.609,197.615,197.591,197.603,18500000.0
2005-05-20 13:12:00,197.608,197.615,197.551,197.615,67300000.0
2005-05-20 13:13:00,197.6,197.637,197.6,197.624,31700000.0
2005-05-20 13:14:00,197.647,197.648,197.601,197.648,57800000.0
2005-05-20 13:15:00,197.618,197.667,197.613,197.667,39600000.0
2005-05-20 13:16:00,197.693,197.709,197.665,197.709,82099999.0
2005-05-20 13:17:00,197.689,197.722,197.68,197.702,51400000.0
2005-05-20 13:18:00,197.693,197.715,197.661,197.71,42200000.0
2005-05-20 13:19:00,197.696,197.737,197.696,197.713,19500000.0
2005-05-20 13:20:00,197.74,197.74,197.685,197.685,51800000.0
2005-05-20 13:21:00,197.718,197.74,197.695,197.722,46700000.0
2005-05-20 13:22:00,197.711,197.744,197.686,197.714,38000000.0
2005-05-20 13:23:00,197.708,197.724,197.685,197.724,47600000.0
2005-05-20 13:24:00,197.727,197.727,197.675,197.694,51800000.0
2005-05-20 13:25:00,197.695,197.71,197.651,197.67,73900001.0
2005-05-20 13:26:00,197.697,197.7,197.659,197.675,57400000.0
2005-05-20 13:27:00,197.688,197.767,197.686,197.756,49100001.0
2005-05-20 13:28:00,197.751,197.751,197.694,197.716,54800000.0
2005-05-20 13:29:00,197.72,197.72,197.669,197.682,40000000.0
2005-05-20 13:30:00,197.684,197.708,197.669,197.68,56600000.0
2005-05-20 13:31:00,197.683,197.74,197.681,197.73,43600000.0
2005-05-20 13:32:00,197.706,197.721,197.68,197.69,79600000.0
2005-05-20 13:33:00,197.687,197.688,197.636,197.656,34899999.0
2005-05-20 13:34:00,197.645,197.677,197.635,197.663,54900000.0
2005-05-20 13:35:00,197.661,197.669,197.637,197.655,39100000.0
2005-05-20 13:36:00,197.666,197.686,197.619,197.619,24300000.0
2005-05-20 13:37:00,197.637,197.652,197.611,197.63,47399999.0
2005-05-20 13:38:00,197.623,197.658,197.606,197.653,65899999.0
2005-05-20 13:39:00,197.627,197.635,197.566,197.566,74699999.0
2005-05-20 13:40:00,197.558,197.587,197.549,197.576,70000000.0
2005-05-20 13:41:00,197.563,197.594,197.552,197.578,34000000.0
2005-05-20 13:42:00,197.606,197.606,197.55,197.567,29500000.0
2005-05-20 13:43:00,197.583,197.6,197.559,197.592,42800000.0
2005-05-20 13:44:00,197.575,197.684,197.575,197.684,119600000.0
2005-05-20 13:45:00,197.673,197.778,197.664,197.766,65300000.0
2005-05-20 13:46:00,197.772,197.791,197.754,197.791,74300001.0
2005-05-20 13:47:00,197.771,197.798,197.731,197.731,55400000.0
2005-05-20 13:48:00,197.759,197.768,197.713,197.713,24400000.0
2005-05-20 13:49:00,197.748,197.759,197.716,197.74,61100000.0
2005-05-20 13:50:00,197.76,197.768,197.723,197.735,35500000.0
2005-05-20 13:51:00,197.722,197.736,197.684,197.697,40700000.0
2005-05-20 13:52:00,197.697,197.709,197.67,197.688,42999999.0
2005-05-20 13:53:00,197.673,197.732,197.673,197.697,38500000.0
2005-05-20 13:54:00,197.68,197.719,197.68,197.698,49000000.0
2005-05-20 13:55:00,197.719,197.728,197.68,197.694,68599999.0
2005-05-20 13:56:00,197.682,197.723,197.682,197.711,51200000.0
2005-05-20 13:57:00,197.686,197.704,197.657,197.704,37100000.0
2005-05-20 13:58:00,197.694,197.695,197.675,197.68,48900000.0
2005-05-20 13:59:00,197.674,197.692,197.655,197.69,58799999.0
2005-05-20 14:00:00,197.683,197.709,197.636,197.648,44599999.0
2005-05-20 14:01:00,197.67,197.673,197.587,197.606,48400000.0
2005-05-20 14:02:00,197.605,197.66,197.602,197.65,32000000.0
2005-05-20 14:03:00,197.636,197.655,197.61,197.637,36300000.0
2005-05-20 14:04:00,197.645,197.684,197.635,197.665,59199999.0
2005-05-20 14:05:00,197.702,197.702,197.656,197.695,68300000.0
2005-05-20 14:06:00,197.649,197.691,197.649,197.671,79700001.0
2005-05-20 14:07:00,197.695,197.706,197.668,197.699,50500000.0
2005-05-20 14:08:00,197.701,197.715,197.67,197.681,32000000.0
2005-05-20 14:09:00,197.701,197.714,197.676,197.687,31100000.0
2005-05-20 14:10:00,197.703,197.732,197.7,197.721,33400000.0
2005-05-20 14:11:00,197.722,197.744,197.696,197.701,76199999.0
2005-05-20 14:12:00,197.719,197.742,197.698,197.732,32600000.0
2005-05-20 14:13:00,197.724,197.748,197.699,197.733,43700000.0
2005-05-20 14:14:00,197.775,197.826,197.748,197.826,62200000.0
2005-05-20 14:15:00,197.843,197.853,197.813,197.819,48199999.0
2005-05-20 14:16:00,197.831,197.862,197.807,197.834,31200000.0
2005-05-20 14:17:00,197.815,197.868,197.815,197.865,47400000.0
2005-05-20 14:18:00,197.876,197.879,197.845,197.864,28800000.0
2005-05-20 14:19:00,197.859,197.928,197.859,197.887,58400000.0
2005-05-20 14:20:00,197.891,197.926,197.863,197.926,33200000.0
2005-05-20 14:21:00,197.927,197.955,197.906,197.936,64500000.0
2005-05-20 14:22:00,197.915,197.923,197.882,197.882,49000000.0
2005-05-20 14:23:00,197.86,197.881,197.835,197.865,58299999.0
2005-05-20 14:24:00,197.856,197.883,197.83,197.848,50400000.0
2005-05-20 14:25:00,197.834,197.885,197.834,197.868,33300000.0
2005-05-20 14:26:00,197.854,197.871,197.826,197.83,55600001.0
2005-05-20 14:27:00,197.827,197.866,197.817,197.866,81400000.0
2005-05-20 14:28:00,197.853,197.853,197.795,197.83,45400000.0
2005-05-20 14:29:00,197.835,197.872,197.831,197.847,55400000.0
2005-05-20 14:30:00,197.843,197.871,197.828,197.868,35600000.0
2005-05-20 14:31:00,197.853,197.916,197.853,197.916,41800000.0
2005-05-20 14:32:00,197.863,197.916,197.845,197.863,82700001.0
2005-05-20 14:33:00,197.895,197.919,197.879,197.906,70499999.0
2005-05-20 14:34:00,197.909,197.91,197.864,197.87,43600000.0
2005-05-20 14:35:00,197.863,197.889,197.839,197.86,41800000.0
2005-05-20 14:36:00,197.86,197.865,197.821,197.831,86500000.0
2005-05-20 14:37:00,197.796,197.822,197.781,197.802,49100000.0
2005-05-20 14:38:00,197.81,197.817,197.767,197.795,62100000.0
2005-05-20 14:39:00,197.787,197.802,197.713,197.725,52300001.0
2005-05-20 14:40:00,197.726,197.752,197.705,197.712,60400001.0
2005-05-20 14:41:00,197.739,197.756,197.723,197.75,69699999.0
2005-05-20 14:42:00,197.781,197.796,197.754,197.781,62300000.0
2005-05-20 14:43:00,197.761,197.781,197.735,197.735,48100000.0
2005-05-20 14:44:00,197.721,197.756,197.708,197.756,44000000.0
2005-05-20 14:45:00,197.746,197.768,197.73,197.735,61800000.0
2005-05-20 14:46:00,197.723,197.741,197.707,197.731,33700000.0
2005-05-20 14:47:00,197.754,197.77,197.746,197.754,62999999.0
2005-05-20 14:48:00,197.741,197.798,197.739,197.798,21600000.0
2005-05-20 14:49:00,197.808,197.817,197.783,197.8,45900000.0
2005-05-20 14:50:00,197.789,197.792,197.742,197.755,40700000.0
2005-05-20 14:51:00,197.764,197.785,197.75,197.772,51099999.0
2005-05-20 14:52:00,197.783,197.783,197.69,197.697,29600000.0
2005-05-20 14:53:00,197.696,197.711,197.642,197.662,37400000.0
2005-05-20 14:54:00,197.685,197.698,197.633,197.634,44600000.0
2005-05-20 14:55:00,197.615,197.686,197.593,197.632,68000002.0
2005-05-20 14:56:00,197.656,197.661,197.604,197.659,109299999.0
2005-05-20 14:57:00,197.653,197.698,197.634,197.692,75900001.0
2005-05-20 14:58:00,197.67,197.719,197.64,197.657,46900000.0
2005-05-20 14:59:00,197.628,197.72,197.628,197.712,72500000.0
2005-05-20 15:00:00,197.716,197.739,197.677,197.731,86300000.0
2005-05-20 15:01:00,197.722,197.732,197.674,197.711,74200001.0
2005-05-20 15:02:00,197.706,197.71,197.62,197.643,46300000.0
2005-05-20 15:03:00,197.655,197.669,197.531,197.545,31200000.0
2005-05-20 15:04:00,197.551,197.589,197.534,197.55,75300002.0
2005-05-20 15:05:00,197.527,197.547,197.487,197.487,31200000.0
2005-05-20 15:06:00,197.498,197.557,197.491,197.546,28400000.0
2005-05-20 15:07:00,197.555,197.555,197.505,197.518,77999999.0
2005-05-20 15:08:00,197.531,197.544,197.504,197.535,65300000.0
2005-05-20 15:09:00,197.537,197.55,197.467,197.48,61200000.0
2005-05-20 15:10:00,197.495,197.51,197.456,197.494,35600000.0
2005-05-20 15:11:00,197.542,197.583,197.504,197.583,45000000.0
2005-05-20 15:12:00,197.608,197.68,197.608,197.639,51900000.0
2005-05-20 15:13:00,197.638,197.716,197.635,197.672,55900000.0
2005-05-20 15:14:00,197.648,197.678,197.622,197.644,57100001.0
2005-05-20 15:15:00,197.632,197.632,197.578,197.594,56200000.0
2005-05-20 15:16:00,197.573,197.626,197.548,197.611,16600000.0
2005-05-20 15:17:00,197.591,197.641,197.561,197.641,44700001.0
2005-05-20 15:18:00,197.62,197.641,197.584,197.613,55900000.0
2005-05-20 15:19:00,197.639,197.641,197.619,197.626,35800000.0
2005-05-20 15:20:00,197.623,197.641,197.592,197.625,36500000.0
2005-05-20 15:21:00,197.61,197.619,197.58,197.594,52700000.0
2005-05-20 15:22:00,197.566,197.603,197.549,197.587,29900000.0
2005-05-20 15:23:00,197.61,197.644,197.593,197.642,50599999.0
2005-05-20 15:24:00,197.624,197.65,197.6,197.647,45100000.0
2005-05-20 15:25:00,197.636,197.644,197.608,197.631,22700000.0
2005-05-20 15:26:00,197.633,197.66,197.609,197.613,81799999.0
2005-05-20 15:27:00,197.584,197.607,197.566,197.585,46600000.0
2005-05-20 15:28:00,197.578,197.6,197.541,197.571,48600000.0
2005-05-20 15:29:00,197.527,197.563,197.515,197.525,55700000.0
2005-05-20 15:30:00,197.525,197.525,197.462,197.462,69299999.0
2005-05-20 15:31:00,197.459,197.47,197.441,197.445,56500000.0
2005-05-20 15:32:00,197.464,197.489,197.446,197.467,92200002.0
2005-05-20 15:33:00,197.505,197.505,197.481,197.484,17100000.0
2005-05-20 15:34:00,197.466,197.521,197.466,197.521,24700000.0
2005-05-20 15:35:00,197.513,197.526,197.484,197.516,53400001.0
2005-05-20 15:36:00,197.524,197.524,197.46,197.481,60200001.0
2005-05-20 15:37:00,197.481,197.505,197.472,197.492,51700000.0
2005-05-20 15:38:00,197.504,197.504,197.447,197.458,49699999.0
2005-05-20 15:39:00,197.457,197.484,197.427,197.469,68599999.0
2005-05-20 15:40:00,197.456,197.478,197.44,197.452,75899999.0
2005-05-20 15:41:00,197.465,197.497,197.441,197.469,99500001.0
2005-05-20 15:42:00,197.497,197.502,197.422,197.437,83500001.0
2005-05-20 15:43:00,197.441,197.465,197.409,197.44,47299999.0
2005-05-20 15:44:00,197.44,197.473,197.435,197.454,73000001.0
2005-05-20 15:45:00,197.459,197.478,197.448,197.452,28900000.0
2005-05-20 15:46:00,197.48,197.482,197.424,197.441,39100000.0
2005-05-20 15:47:00,197.43,197.472,197.42,197.452,108000000.0
2005-05-20 15:48:00,197.468,197.469,197.375,197.424,79000000.0
2005-05-20 15:49:00,197.437,197.462,197.405,197.462,58100001.0
2005-05-20 15:50:00,197.475,197.475,197.426,197.455,56699999.0
2005-05-20 15:51:00,197.44,197.472,197.43,197.43,46400000.0
2005-05-20 15:52:00,197.43,197.44,197.426,197.426,43700000.0
2005-05-20 15:53:00,197.446,197.446,197.415,197.415,42900001.0
2005-05-20 15:54:00,197.428,197.433,197.413,197.428,56200000.0
2005-05-20 15:55:00,197.422,197.439,197.422,197.439,18500000.0
2005-05-20 15:56:00,197.465,197.465,197.409,197.431,48000000.0
2005-05-20 15:57:00,197.397,197.435,197.37,197.425,22800000.0
2005-05-20 15:58:00,197.38,197.397,197.344,197.346,29500000.0
2005-05-20 15:59:00,197.358,197.384,197.334,197.384,36700000.0
2005-05-20 16:00:00,197.395,197.458,197.382,197.43,47100000.0
2005-05-20 16:01:00,197.443,197.467,197.434,197.467,48099999.0
2005-05-20 16:02:00,197.482,197.482,197.427,197.456,69600000.0
2005-05-20 16:03:00,197.494,197.494,197.459,197.471,30600000.0
2005-05-20 16:04:00,197.488,197.488,197.445,197.461,28500000.0
2005-05-20 16:05:00,197.445,197.468,197.423,197.431,81200000.0
2005-05-20 16:06:00,197.432,197.461,197.427,197.439,48700000.0
2005-05-20 16:07:00,197.442,197.45,197.396,197.418,27800000.0
2005-05-20 16:08:00,197.429,197.444,197.396,197.404,37300000.0
2005-05-20 16:09:00,197.391,197.406,197.381,197.398,49199999.0
2005-05-20 16:10:00,197.394,197.43,197.379,197.43,21900000.0
2005-05-20 16:11:00,197.413,197.459,197.402,197.459,48299999.0
2005-05-20 16:12:00,197.448,197.465,197.425,197.465,34000000.0
2005-05-20 16:13:00,197.462,197.468,197.418,197.447,57400001.0
2005-05-20 16:14:00,197.442,197.451,197.376,197.401,58900000.0
2005-05-20 16:15:00,197.43,197.43,197.387,197.408,73400000.0
2005-05-20 16:16:00,197.392,197.394,197.363,197.381,55400000.0
2005-05-20 16:17:00,197.381,197.395,197.348,197.386,57400000.0
2005-05-20 16:18:00,197.396,197.415,197.385,197.393,54600000.0
2005-05-20 16:19:00,197.406,197.434,197.398,197.434,60500000.0
2005-05-20 16:20:00,197.411,197.441,197.386,197.398,30300000.0
2005-05-20 16:21:00,197.38,197.428,197.376,197.399,26300000.0
2005-05-20 16:22:00,197.399,197.408,197.382,197.396,36500000.0
2005-05-20 16:23:00,197.422,197.435,197.388,197.388,77900001.0
2005-05-20 16:24:00,197.406,197.406,197.372,197.388,68100001.0
2005-05-20 16:25:00,197.404,197.404,197.359,197.374,41300000.0
2005-05-20 16:26:00,197.359,197.393,197.344,197.39,43300000.0
2005-05-20 16:27:00,197.395,197.409,197.373,197.395,53900000.0
2005-05-20 16:28:00,197.393,197.411,197.371,197.381,33100000.0
2005-05-20 16:29:00,197.348,197.398,197.336,197.368,83000000.0
2005-05-20 16:30:00,197.328,197.417,197.328,197.417,42799999.0
2005-05-20 16:31:00,197.439,197.455,197.386,197.386,62999999.0
2005-05-20 16:32:00,197.417,197.419,197.388,197.403,69400001.0
2005-05-20 16:33:00,197.4,197.41,197.378,197.401,27400000.0
2005-05-20 16:34:00,197.419,197.434,197.389,197.434,64000000.0
2005-05-20 16:35:00,197.426,197.439,197.401,197.423,29400000.0
2005-05-20 16:36:00,197.444,197.449,197.396,197.41,74400000.0
2005-05-20 16:37:00,197.404,197.441,197.399,197.435,75100000.0
2005-05-20 16:38:00,197.396,197.426,197.373,197.396,39600001.0
2005-05-20 16:39:00,197.385,197.413,197.377,197.408,31700000.0
2005-05-20 16:40:00,197.399,197.427,197.376,197.376,33100000.0
2005-05-20 16:41:00,197.414,197.42,197.391,197.412,59600000.0
2005-05-20 16:42:00,197.411,197.424,197.39,197.402,29100000.0
2005-05-20 16:43:00,197.397,197.401,197.316,197.316,41700001.0
2005-05-20 16:44:00,197.317,197.332,197.296,197.302,31800000.0
2005-05-20 16:45:00,197.319,197.368,197.319,197.353,67100000.0
2005-05-20 16:46:00,197.345,197.372,197.335,197.335,71900001.0
2005-05-20 16:47:00,197.316,197.366,197.313,197.363,58000000.0
2005-05-20 16:48:00,197.382,197.394,197.338,197.371,49700000.0
2005-05-20 16:49:00,197.385,197.39,197.349,197.39,41700000.0
2005-05-20 16:50:00,197.392,197.404,197.365,197.386,85100001.0
2005-05-20 16:51:00,197.41,197.428,197.394,197.414,46000000.0
2005-05-20 16:52:00,197.42,197.427,197.366,197.427,46500000.0
2005-05-20 16:53:00,197.398,197.424,197.371,197.424,57300000.0
2005-05-20 16:54:00,197.42,197.434,197.379,197.379,56300001.0
2005-05-20 16:55:00,197.38,197.399,197.338,197.361,105000000.0
2005-05-20 16:56:00,197.385,197.406,197.371,197.391,49100000.0
2005-05-20 16:57:00,197.384,197.384,197.328,197.336,49500000.0
2005-05-20 16:58:00,197.336,197.357,197.307,197.341,62300000.0
2005-05-20 16:59:00,197.317,197.33,197.286,197.292,55899999.0
2005-05-20 17:00:00,197.282,197.322,197.265,197.322,62300000.0
2005-05-20 17:01:00,197.321,197.362,197.3,197.329,55200001.0
2005-05-20 17:02:00,197.325,197.34,197.307,197.34,75600001.0
2005-05-20 17:03:00,197.31,197.333,197.29,197.33,88600001.0
2005-05-20 17:04:00,197.309,197.316,197.277,197.301,35900000.0
2005-05-20 17:05:00,197.301,197.308,197.272,197.272,82400001.0
2005-05-20 17:06:00,197.273,197.273,197.244,197.247,77599999.0
2005-05-20 17:07:00,197.25,197.276,197.241,197.276,52600000.0
2005-05-20 17:08:00,197.248,197.279,197.233,197.255,53300000.0
2005-05-20 17:09:00,197.211,197.269,197.211,197.269,26500000.0
2005-05-20 17:10:00,197.24,197.259,197.24,197.243,29900000.0
2005-05-20 17:11:00,197.287,197.307,197.231,197.231,39600000.0
2005-05-20 17:12:00,197.228,197.263,197.213,197.213,25900000.0
2005-05-20 17:13:00,197.246,197.287,197.229,197.287,55600000.0
2005-05-20 17:14:00,197.226,197.314,197.226,197.298,39900000.0
2005-05-20 17:15:00,197.3,197.343,197.259,197.332,76500000.0
2005-05-20 17:16:00,197.308,197.338,197.256,197.256,40800000.0
2005-05-20 17:17:00,197.296,197.34,197.286,197.326,41000000.0
2005-05-20 17:18:00,197.285,197.307,197.265,197.274,46400000.0
2005-05-20 17:19:00,197.286,197.328,197.253,197.311,73499999.0
2005-05-20 17:20:00,197.292,197.326,197.292,197.301,73800000.0
2005-05-20 17:21:00,197.326,197.334,197.29,197.316,71600000.0
2005-05-20 17:22:00,197.323,197.369,197.296,197.359,25200000.0
2005-05-20 17:23:00,197.369,197.382,197.304,197.354,52600000.0
2005-05-20 17:24:00,197.293,197.341,197.273,197.329,60300000.0
2005-05-20 17:25:00,197.301,197.335,197.269,197.332,42700000.0
2005-05-20 17:26:00,197.346,197.359,197.303,197.348,37900000.0
2005-05-20 17:27:00,197.387,197.429,197.371,197.429,34100000.0
2005-05-20 17:28:00,197.457,197.457,197.37,197.406,38700000.0
2005-05-20 17:29:00,197.378,197.422,197.366,197.4,61600000.0
2005-05-20 17:30:00,197.397,197.418,197.392,197.4,55000000.0
2005-05-20 17:31:00,197.38,197.476,197.38,197.46,49800000.0
2005-05-20 17:32:00,197.449,197.487,197.445,197.481,42000000.0
2005-05-20 17:33:00,197.482,197.497,197.426,197.445,23500000.0
2005-05-20 17:34:00,197.468,197.492,197.446,197.484,29300000.0
2005-05-20 17:35:00,197.463,197.501,197.449,197.47,76900000.0
2005-05-20 17:36:00,197.49,197.496,197.428,197.469,74400000.0
2005-05-20 17:37:00,197.447,197.458,197.423,197.458,33900000.0
2005-05-20 17:38:00,197.46,197.46,197.413,197.455,49200000.0
2005-05-20 17:39:00,197.441,197.454,197.418,197.443,31900000.0
2005-05-20 17:40:00,197.425,197.432,197.379,197.398,34000000.0
2005-05-20 17:41:00,197.409,197.424,197.372,197.408,50700000.0
2005-05-20 17:42:00,197.387,197.414,197.379,197.414,23700000.0
2005-05-20 17:43:00,197.387,197.418,197.365,197.408,42900000.0
2005-05-20 17:44:00,197.407,197.418,197.343,197.343,70500001.0
2005-05-20 17:45:00,197.357,197.387,197.336,197.373,40400000.0
2005-05-20 17:46:00,197.338,197.367,197.308,197.335,80200000.0
2005-05-20 17:47:00,197.334,197.375,197.314,197.36,35900000.0
2005-05-20 17:48:00,197.36,197.367,197.29,197.3,35800000.0
2005-05-20 17:49:00,197.328,197.392,197.301,197.389,18400000.0
2005-05-20 17:50:00,197.379,197.382,197.346,197.36,49400001.0
2005-05-20 17:51:00,197.338,197.393,197.309,197.36,41000001.0
2005-05-20 17:52:00,197.315,197.347,197.298,197.346,66700000.0
2005-05-20 17:53:00,197.34,197.383,197.32,197.355,47800000.0
2005-05-20 17:54:00,197.332,197.362,197.319,197.337,57200000.0
2005-05-20 17:55:00,197.359,197.367,197.324,197.35,35000000.0
2005-05-20 17:56:00,197.328,197.366,197.289,197.349,38400000.0
2005-05-20 17:57:00,197.354,197.381,197.329,197.341,58000000.0
2005-05-20 17:58:00,197.342,197.361,197.269,197.328,81200001.0
2005-05-20 17:59:00,197.354,197.36,197.295,197.309,64200000.0
2005-05-20 18:00:00,197.3,197.324,197.248,197.274,60100000.0
2005-05-20 18:01:00,197.272,197.307,197.26,197.29,490100001.0
2005-05-20 18:02:00,197.322,197.404,197.298,197.397,759999999.0
2005-05-20 18:03:00,197.373,197.403,197.324,197.362,645000000.0
2005-05-20 18:04:00,197.366,197.381,197.32,197.366,518100002.0
2005-05-20 18:05:00,197.379,197.403,197.348,197.373,636499998.0
2005-05-20 18:06:00,197.347,197.392,197.319,197.341,637100000.0
2005-05-20 18:07:00,197.345,197.373,197.299,197.337,832100006.0
2005-05-20 18:08:00,197.327,197.393,197.327,197.352,710299996.0
2005-05-20 18:09:00,197.338,197.352,197.272,197.287,384900000.0
2005-05-20 18:10:00,197.279,197.326,197.264,197.289,511400000.0
2005-05-20 18:11:00,197.287,197.369,197.23,197.31,386399998.0
2005-05-20 18:12:00,197.265,197.349,197.255,197.268,334600001.0
2005-05-20 18:13:00,197.27,197.318,197.235,197.315,392000000.0
2005-05-20 18:14:00,197.267,197.305,197.257,197.26,563999998.0
2005-05-20 18:15:00,197.31,197.31,197.202,197.246,827699999.0
2005-05-20 18:16:00,197.279,197.298,197.256,197.289,850400004.0
2005-05-20 18:17:00,197.298,197.3,197.252,197.295,252900000.0
2005-05-20 18:18:00,197.274,197.334,197.224,197.238,375799998.0
2005-05-20 18:19:00,197.273,197.333,197.263,197.295,506700001.0
2005-05-20 18:20:00,197.301,197.301,197.228,197.228,666100002.0
2005-05-20 18:21:00,197.269,197.37,197.226,197.278,679000000.0
2005-05-20 18:22:00,197.274,197.395,197.274,197.38,549999998.0
2005-05-20 18:23:00,197.375,197.394,197.305,197.385,759800003.0
2005-05-20 18:24:00,197.394,197.426,197.353,197.382,495800000.0
2005-05-20 18:25:00,197.383,197.385,197.311,197.359,485200001.0
2005-05-20 18:26:00,197.319,197.356,197.277,197.355,353299999.0
2005-05-20 18:27:00,197.353,197.356,197.266,197.312,364600001.0
2005-05-20 18:28:00,197.314,197.317,197.24,197.24,454900001.0
2005-05-20 18:29:00,197.264,197.344,197.264,197.343,456300003.0
2005-05-20 18:30:00,197.339,197.348,197.289,197.304,342199998.0
2005-05-20 18:31:00,197.293,197.402,197.293,197.379,389200001.0
2005-05-20 18:32:00,197.39,197.496,197.367,197.453,482399998.0
2005-05-20 18:33:00,197.465,197.504,197.401,197.472,462700002.0
2005-05-20 18:34:00,197.471,197.54,197.462,197.504,448000000.0
2005-05-20 18:35:00,197.495,197.521,197.452,197.488,437300002.0
2005-05-20 18:36:00,197.498,197.518,197.433,197.485,361900001.0
2005-05-20 18:37:00,197.505,197.505,197.423,197.482,186900000.0
2005-05-20 18:38:00,197.518,197.564,197.496,197.533,192300002.0
2005-05-20 18:39:00,197.515,197.55,197.465,197.509,176499999.0
2005-05-20 18:40:00,197.492,197.523,197.451,197.498,297299999.0
2005-05-20 18:41:00,197.456,197.54,197.456,197.51,341200002.0
2005-05-20 18:42:00,197.555,197.576,197.5,197.549,340600002.0
2005-05-20 18:43:00,197.477,197.567,197.477,197.535,158500002.0
2005-05-20 18:44:00,197.537,197.561,197.452,197.511,278700000.0
2005-05-20 18:45:00,197.516,197.541,197.497,197.52,207499999.0
2005-05-20 18:46:00,197.519,197.558,197.473,197.551,224799999.0
2005-05-20 18:47:00,197.557,197.576,197.509,197.563,132099999.0
2005-05-20 18:48:00,197.519,197.574,197.472,197.556,192599999.0
2005-05-20 18:49:00,197.544,197.561,197.469,197.521,188400001.0
2005-05-20 18:50:00,197.552,197.553,197.498,197.553,248600000.0
2005-05-20 18:51:00,197.549,197.591,197.549,197.57,132800000.0
2005-05-20 18:52:00,197.586,197.586,197.507,197.542,263799999.0
2005-05-20 18:53:00,197.56,197.562,197.503,197.537,261700000.0
2005-05-20 18:54:00,197.53,197.534,197.464,197.533,220400001.0
2005-05-20 18:55:00,197.553,197.581,197.472,197.558,213500001.0
2005-05-20 18:56:00,197.552,197.584,197.528,197.581,41500001.0
2005-05-20 18:57:00,197.579,197.602,197.536,197.569,144100001.0
2005-05-20 18:58:00,197.57,197.59,197.503,197.575,386200001.0
2005-05-20 18:59:00,197.537,197.537,197.472,197.49,285400000.0
2005-05-20 19:00:00,197.514,197.529,197.446,197.52,65400000.0
2005-05-20 19:01:00,197.5,197.518,197.432,197.467,91500001.0
2005-05-20 19:02:00,197.48,197.529,197.462,197.49,233300001.0
2005-05-20 19:03:00,197.482,197.508,197.414,197.481,277399999.0
2005-05-20 19:04:00,197.503,197.513,197.42,197.496,138600001.0
2005-05-20 19:05:00,197.513,197.531,197.437,197.517,116500000.0
2005-05-20 19:06:00,197.504,197.516,197.429,197.508,458999998.0
2005-05-20 19:07:00,197.509,197.516,197.479,197.497,291100000.0
2005-05-20 19:08:00,197.497,197.538,197.464,197.529,326100000.0
2005-05-20 19:09:00,197.509,197.518,197.466,197.477,164999999.0
2005-05-20 19:10:00,197.49,197.54,197.444,197.459,111700000.0
2005-05-20 19:11:00,197.498,197.498,197.429,197.437,33400000.0
2005-05-20 19:12:00,197.421,197.426,197.35,197.35,115000002.0
2005-05-20 19:13:00,197.399,197.43,197.353,197.405,123099999.0
2005-05-20 19:14:00,197.379,197.408,197.364,197.388,246300001.0
2005-05-20 19:15:00,197.385,197.415,197.345,197.377,298200002.0
2005-05-20 19:16:00,197.41,197.42,197.345,197.38,42900000.0
2005-05-20 19:17:00,197.414,197.468,197.36,197.38,125200002.0
2005-05-20 19:18:00,197.351,197.388,197.281,197.352,126400000.0
2005-05-20 19:19:00,197.343,197.376,197.311,197.37,213099998.0
2005-05-20 19:20:00,197.357,197.431,197.35,197.403,136500001.0
2005-05-20 19:21:00,197.415,197.454,197.408,197.445,203700000.0
2005-05-20 19:22:00,197.397,197.433,197.366,197.433,122200000.0
2005-05-20 19:23:00,197.399,197.449,197.39,197.417,423600000.0
2005-05-20 19:24:00,197.42,197.441,197.366,197.424,139299998.0
2005-05-20 19:25:00,197.419,197.43,197.344,197.404,203700001.0
2005-05-20 19:26:00,197.415,197.466,197.384,197.432,461899999.0
2005-05-20 19:27:00,197.42,197.452,197.385,197.452,307400001.0
2005-05-20 19:28:00,197.459,197.459,197.359,197.392,282500002.0
2005-05-20 19:29:00,197.367,197.403,197.332,197.347,73399999.0
2005-05-20 19:30:00,197.384,197.384,197.289,197.38,250599998.0
2005-05-20 19:31:00,197.376,197.392,197.325,197.36,156400000.0
2005-05-20 19:32:00,197.399,197.402,197.32,197.368,353100002.0
2005-05-20 19:33:00,197.362,197.368,197.265,197.349,185600000.0
2005-05-20 19:34:00,197.276,197.349,197.276,197.324,222000000.0
2005-05-20 19:35:00,197.32,197.343,197.269,197.294,293700001.0
2005-05-20 19:36:00,197.295,197.31,197.242,197.281,304700000.0
2005-05-20 19:37:00,197.298,197.329,197.254,197.287,88900000.0
2005-05-20 19:38:00,197.292,197.363,197.283,197.326,219700000.0
2005-05-20 19:39:00,197.303,197.334,197.277,197.289,236100002.0
2005-05-20 19:40:00,197.303,197.348,197.255,197.325,262200001.0
2005-05-20 19:41:00,197.29,197.356,197.289,197.327,386200002.0
2005-05-20 19:42:00,197.349,197.374,197.304,197.353,213799999.0
2005-05-20 19:43:00,197.367,197.381,197.328,197.362,93100000.0
2005-05-20 19:44:00,197.331,197.38,197.272,197.365,278499999.0
2005-05-20 19:45:00,197.378,197.414,197.336,197.362,126599999.0
2005-05-20 19:46:00,197.354,197.367,197.29,197.343,152700001.0
2005-05-20 19:47:00,197.367,197.367,197.335,197.339,58400000.0
2005-05-20 19:48:00,197.358,197.396,197.343,197.388,216200000.0
2005-05-20 19:49:00,197.395,197.401,197.32,197.385,157100000.0
2005-05-20 19:50:00,197.374,197.42,197.331,197.346,189100000.0
2005-05-20 19:51:00,197.3,197.399,197.3,197.373,165700000.0
2005-05-20 19:52:00,197.392,197.394,197.313,197.363,146500001.0
2005-05-20 19:53:00,197.36,197.397,197.322,197.375,215799999.0
2005-05-20 19:54:00,197.368,197.41,197.33,197.364,175100001.0
2005-05-20 19:55:00,197.379,197.388,197.315,197.378,88499999.0
2005-05-20 19:56:00,197.382,197.424,197.32,197.413,173900000.0
2005-05-20 19:57:00,197.442,197.443,197.392,197.443,131000000.0
2005-05-20 19:58:00,197.401,197.405,197.321,197.378,250900000.0
2005-05-20 19:59:00,197.401,197.42,197.335,197.335,202800000.0
2005-05-20 20:00:00,197.328,197.418,197.328,197.382,81300000.0
2005-05-20 20:01:00,197.378,197.416,197.375,197.388,156299998.0
2005-05-20 20:02:00,197.392,197.423,197.376,197.404,112000000.0
2005-05-20 20:03:00,197.369,197.407,197.333,197.384,97300000.0
2005-05-20 20:04:00,197.398,197.41,197.368,197.398,115900000.0
2005-05-20 20:05:00,197.406,197.406,197.33,197.393,141700001.0
2005-05-20 20:06:00,197.403,197.43,197.373,197.41,170299999.0
2005-05-20 20:07:00,197.387,197.449,197.357,197.449,140799999.0
2005-05-20 20:08:00,197.382,197.444,197.363,197.394,122900000.0
2005-05-20 20:09:00,197.415,197.422,197.387,197.412,138599999.0
2005-05-20 20:10:00,197.392,197.419,197.352,197.419,126099999.0
2005-05-20 20:11:00,197.44,197.447,197.401,197.43,317399999.0
2005-05-20 20:12:00,197.414,197.417,197.365,197.373,514599998.0
2005-05-20 20:13:00,197.422,197.45,197.373,197.373,202800000.0
2005-05-20 20:14:00,197.363,197.444,197.355,197.414,273599998.0
2005-05-20 20:15:00,197.41,197.429,197.335,197.406,280000001.0
2005-05-20 20:16:00,197.358,197.401,197.345,197.35,216500001.0
2005-05-20 20:17:00,197.313,197.383,197.307,197.359,65000000.0
2005-05-20 20:18:00,197.324,197.553,197.324,197.355,144300001.0
2005-05-20 20:19:00,197.361,197.384,197.308,197.358,169900001.0
2005-05-20 20:20:00,197.383,197.413,197.298,197.413,299100001.0
2005-05-20 20:21:00,197.394,197.422,197.334,197.367,160900002.0
2005-05-20 20:22:00,197.415,197.417,197.326,197.33,221900000.0
2005-05-20 20:23:00,197.37,197.421,197.344,197.37,249600001.0
2005-05-20 20:24:00,197.398,197.427,197.384,197.407,162900001.0
2005-05-20 20:25:00,197.397,197.437,197.362,197.368,306200000.0
2005-05-20 20:26:00,197.376,197.438,197.374,197.4,355599998.0
2005-05-20 20:27:00,197.385,197.418,197.385,197.391,173600000.0
2005-05-20 20:28:00,197.381,197.441,197.376,197.421,396299999.0
2005-05-20 20:29:00,197.438,197.462,197.375,197.437,503299998.0
2005-05-20 20:30:00,197.438,197.477,197.401,197.46,603100003.0
2005-05-20 20:31:00,197.467,197.48,197.421,197.45,502399997.0
2005-05-20 20:32:00,197.441,197.456,197.419,197.447,545200000.0
2005-05-20 20:33:00,197.446,197.476,197.41,197.476,222800001.0
2005-05-20 20:34:00,197.463,197.495,197.434,197.472,153700000.0
2005-05-20 20:35:00,197.474,197.474,197.453,197.466,115400001.0
2005-05-20 20:36:00,197.46,197.473,197.427,197.473,199000002.0
2005-05-20 20:37:00,197.473,197.493,197.465,197.481,114100000.0
2005-05-20 20:38:00,197.48,197.51,197.477,197.501,256699998.0
2005-05-20 20:39:00,197.495,197.495,197.453,197.466,217600001.0
2005-05-20 20:40:00,197.478,197.504,197.464,197.488,366199999.0
2005-05-20 20:41:00,197.48,197.494,197.449,197.494,189300000.0
2005-05-20 20:42:00,197.49,197.509,197.466,197.481,215700002.0
2005-05-20 20:43:00,197.477,197.491,197.468,197.478,325800001.0
2005-05-20 20:44:00,197.475,197.493,197.46,197.47,300900001.0
2005-05-20 20:45:00,197.477,197.489,197.46,197.487,244100000.0
2005-05-20 20:46:00,197.476,197.483,197.433,197.476,272100000.0
2005-05-20 20:47:00,197.467,197.498,197.46,197.472,301400002.0
2005-05-20 20:48:00,197.471,197.485,197.466,197.467,254000000.0
2005-05-20 20:49:00,197.482,197.511,197.468,197.5,158699999.0
2005-05-20 20:50:00,197.502,197.524,197.478,197.497,347199999.0
2005-05-20 20:51:00,197.498,197.523,197.486,197.506,142600000.0
2005-05-20 20:52:00,197.512,197.521,197.481,197.521,66000000.0
2005-05-20 20:53:00,197.511,197.543,197.511,197.512,234900000.0
2005-05-20 20:54:00,197.524,197.534,197.509,197.511,161100000.0
2005-05-20 20:55:00,197.505,197.534,197.499,197.501,264800000.0
2005-05-20 20:56:00,197.494,197.502,197.472,197.488,230200000.0
2005-05-20 20:57:00,197.488,197.508,197.471,197.488,341100001.0
2005-05-20 20:58:00,197.502,197.532,197.493,197.504,328500000.0
2005-05-20 20:59:00,197.472,197.489,197.382,197.435,526900002.0
2005-05-20 21:00:00,197.435,197.435,197.381,197.404,482100003.0
2005-05-20 21:01:00,197.414,197.456,197.413,197.415,381300001.0
2005-05-20 21:02:00,197.418,197.45,197.409,197.45,299599998.0
2005-05-20 21:03:00,197.432,197.459,197.421,197.423,203099999.0
2005-05-20 21:04:00,197.43,197.445,197.413,197.428,76000000.0
2005-05-20 21:05:00,197.425,197.474,197.418,197.425,108800000.0
2005-05-20 21:06:00,197.422,197.44,197.403,197.411,193400001.0
2005-05-20 21:07:00,197.423,197.423,197.377,197.418,238000000.0
2005-05-20 21:08:00,197.416,197.436,197.403,197.436,174500001.0
2005-05-20 21:09:00,197.438,197.438,197.412,197.426,60500000.0
2005-05-20 21:10:00,197.427,197.431,197.417,197.428,127200000.0
2005-05-20 21:11:00,197.428,197.435,197.418,197.427,90300000.0
2005-05-20 21:12:00,197.429,197.439,197.416,197.43,103500001.0
2005-05-20 21:13:00,197.429,197.433,197.414,197.421,168100000.0
2005-05-20 21:14:00,197.414,197.427,197.386,197.399,340400004.0
2005-05-20 21:15:00,197.394,197.428,197.394,197.417,264899999.0
2005-05-20 21:16:00,197.416,197.445,197.416,197.445,78200000.0
2005-05-20 21:17:00,197.45,197.45,197.406,197.417,223099999.0
2005-05-20 21:18:00,197.424,197.434,197.408,197.427,151300001.0
2005-05-20 21:19:00,197.423,197.439,197.41,197.426,246600000.0
2005-05-20 21:20:00,197.425,197.444,197.409,197.43,289800000.0
2005-05-20 21:21:00,197.424,197.443,197.414,197.414,243900000.0
2005-05-20 21:22:00,197.413,197.455,197.413,197.425,214000000.0
2005-05-20 21:23:00,197.435,197.465,197.424,197.455,123600000.0
2005-05-20 21:24:00,197.462,197.481,197.43,197.445,151100000.0
2005-05-20 21:25:00,197.449,197.473,197.427,197.455,290099999.0
2005-05-20 21:26:00,197.454,197.465,197.366,197.445,91699999.0
2005-05-20 21:27:00,197.44,197.461,197.402,197.45,135399999.0
2005-05-20 21:28:00,197.452,197.452,197.387,197.414,92400000.0
2005-05-20 21:29:00,197.422,197.468,197.421,197.421,82700001.0
2005-05-20 21:30:00,197.451,197.507,197.41,197.464,101099998.0
2005-05-20 21:31:00,197.475,197.502,197.475,197.487,78000000.0
2005-05-20 21:32:00,197.481,197.506,197.47,197.493,91400000.0
2005-05-20 21:33:00,197.485,197.5,197.454,197.471,190400000.0
2005-05-20 21:34:00,197.457,197.457,197.433,197.455,130500000.0
2005-05-20 21:35:00,197.452,197.475,197.448,197.472,31600000.0
2005-05-20 21:36:00,197.475,197.475,197.454,197.454,66500000.0
2005-05-20 21:37:00,197.46,197.475,197.447,197.447,99599999.0
2005-05-20 21:38:00,197.447,197.462,197.443,197.454,56500001.0
2005-05-20 21:39:00,197.437,197.453,197.434,197.435,50500000.0
2005-05-20 21:40:00,197.442,197.454,197.438,197.454,77900000.0
2005-05-20 21:41:00,197.44,197.463,197.44,197.46,33500000.0
2005-05-20 21:42:00,197.463,197.474,197.451,197.472,145799999.0
2005-05-20 21:43:00,197.461,197.461,197.443,197.447,60699999.0
2005-05-20 21:44:00,197.443,197.463,197.429,197.458,242200001.0
2005-05-20 21:45:00,197.457,197.486,197.45,197.46,132100001.0
2005-05-20 21:46:00,197.465,197.488,197.449,197.464,118600000.0
2005-05-20 21:47:00,197.463,197.463,197.419,197.437,87400001.0
2005-05-20 21:48:00,197.438,197.448,197.417,197.434,146300001.0
2005-05-20 21:49:00,197.441,197.452,197.419,197.424,84100001.0
2005-05-20 21:50:00,197.435,197.455,197.435,197.45,21600000.0
2005-05-20 21:51:00,197.459,197.477,197.448,197.459,109600001.0
2005-05-20 21:52:00,197.46,197.484,197.455,197.455,50700000.0
2005-05-20 21:53:00,197.474,197.474,197.443,197.443,42700000.0
2005-05-20 21:54:00,197.46,197.475,197.449,197.473,76400000.0
2005-05-20 21:55:00,197.479,197.48,197.46,197.48,103200000.0
2005-05-20 21:56:00,197.479,197.48,197.458,197.458,78400001.0
2005-05-20 21:57:00,197.466,197.472,197.452,197.472,47500000.0
2005-05-20 21:58:00,197.469,197.472,197.442,197.461,48000000.0
2005-05-20 21:59:00,197.487,197.498,197.466,197.494,228999998.0
2005-05-20 22:00:00,197.486,197.506,197.476,197.504,176999999.0
2005-05-20 22:01:00,197.497,197.508,197.47,197.505,173099999.0
2005-05-20 22:02:00,197.497,197.531,197.484,197.531,249200003.0
2005-05-20 22:03:00,197.543,197.574,197.511,197.525,47300000.0
2005-05-20 22:04:00,197.529,197.55,197.522,197.547,162699999.0
2005-05-20 22:05:00,197.541,197.541,197.505,197.514,75999999.0
2005-05-20 22:06:00,197.513,197.532,197.502,197.532,33300000.0
2005-05-20 22:07:00,197.532,197.546,197.517,197.517,45500000.0
2005-05-20 22:08:00,197.513,197.528,197.5,197.522,72799999.0
2005-05-20 22:09:00,197.518,197.533,197.518,197.53,45000000.0
2005-05-20 22:10:00,197.521,197.529,197.514,197.514,38800000.0
2005-05-20 22:11:00,197.512,197.553,197.512,197.543,82000000.0
2005-05-20 22:12:00,197.544,197.548,197.514,197.546,90400000.0
2005-05-20 22:13:00,197.56,197.565,197.534,197.546,32000000.0
2005-05-20 22:14:00,197.56,197.572,197.547,197.566,38300000.0
2005-05-20 22:15:00,197.583,197.608,197.564,197.564,124600000.0
2005-05-20 22:16:00,197.575,197.617,197.575,197.606,231900000.0
2005-05-20 22:17:00,197.609,197.624,197.599,197.605,56400000.0
2005-05-20 22:18:00,197.594,197.605,197.582,197.582,74400000.0
2005-05-20 22:19:00,197.588,197.602,197.561,197.576,59900000.0
2005-05-20 22:20:00,197.579,197.587,197.57,197.587,67900000.0
2005-05-20 22:21:00,197.587,197.607,197.581,197.588,32000000.0
2005-05-20 22:22:00,197.598,197.612,197.573,197.573,60000000.0
2005-05-20 22:23:00,197.571,197.588,197.568,197.586,69599999.0
2005-05-20 22:24:00,197.589,197.616,197.564,197.592,106400001.0
2005-05-20 22:25:00,197.577,197.582,197.55,197.578,92700000.0
2005-05-20 22:26:00,197.566,197.571,197.548,197.571,44400000.0
2005-05-20 22:27:00,197.57,197.591,197.555,197.564,180500001.0
2005-05-20 22:28:00,197.578,197.578,197.552,197.552,36900000.0
2005-05-20 22:29:00,197.555,197.57,197.537,197.562,160799999.0
2005-05-20 22:30:00,197.59,197.599,197.559,197.593,43000000.0
2005-05-20 22:31:00,197.601,197.721,197.596,197.707,54300000.0
2005-05-20 22:32:00,197.696,197.703,197.656,197.68,106900000.0
2005-05-20 22:33:00,197.698,197.698,197.661,197.675,226200001.0
2005-05-20 22:34:00,197.654,197.685,197.612,197.612,306800001.0
2005-05-20 22:35:00,197.619,197.641,197.619,197.631,57000001.0
2005-05-20 22:36:00,197.638,197.648,197.62,197.634,81400000.0
2005-05-20 22:37:00,197.64,197.658,197.596,197.64,92399999.0
2005-05-20 22:38:00,197.651,197.651,197.577,197.577,33300000.0
2005-05-20 22:39:00,197.58,197.604,197.566,197.571,68100000.0
2005-05-20 22:40:00,197.587,197.606,197.574,197.594,58400000.0
2005-05-20 22:41:00,197.607,197.618,197.592,197.602,59400000.0
2005-05-20 22:42:00,197.599,197.6,197.57,197.57,25100000.0
2005-05-20 22:43:00,197.566,197.567,197.526,197.552,139999999.0
2005-05-20 22:44:00,197.549,197.588,197.542,197.565,76100000.0
2005-05-20 22:45:00,197.557,197.561,197.523,197.561,138700000.0
2005-05-20 22:46:00,197.561,197.583,197.555,197.555,49400000.0
2005-05-20 22:47:00,197.548,197.57,197.537,197.559,88800000.0
2005-05-20 22:48:00,197.573,197.573,197.532,197.558,91100000.0
2005-05-20 22:49:00,197.558,197.579,197.558,197.579,65000000.0
2005-05-20 22:50:00,197.587,197.587,197.546,197.568,47100000.0
2005-05-20 22:51:00,197.56,197.56,197.505,197.545,66100000.0
2005-05-20 22:52:00,197.547,197.549,197.508,197.517,29200000.0
2005-05-20 22:53:00,197.502,197.559,197.46,197.548,117399999.0
2005-05-20 22:54:00,197.542,197.542,197.454,197.516,42200000.0
2005-05-20 22:55:00,197.548,197.564,197.536,197.564,58700000.0
2005-05-20 22:56:00,197.503,197.544,197.474,197.495,82200000.0
2005-05-20 22:57:00,197.53,197.581,197.53,197.557,144499998.0
2005-05-20 22:58:00,197.541,197.566,197.528,197.558,36400000.0
2005-05-20 22:59:00,197.482,197.56,197.482,197.539,130999999.0
2005-05-22 23:01:00,197.801,197.801,197.777,197.795,59900000.0
2005-05-22 23:02:00,197.784,197.812,197.784,197.8,48500000.0
2005-05-22 23:03:00,197.782,197.805,197.782,197.785,60100000.0
2005-05-22 23:04:00,197.795,197.799,197.79,197.798,12300000.0
2005-05-22 23:05:00,197.786,197.802,197.782,197.798,17000000.0
2005-05-22 23:06:00,197.803,197.803,197.782,197.8,43600000.0
2005-05-22 23:07:00,197.802,197.802,197.786,197.792,80599999.0
2005-05-22 23:08:00,197.797,197.805,197.777,197.805,31600000.0
2005-05-22 23:09:00,197.796,197.8,197.772,197.8,40600000.0
2005-05-22 23:10:00,197.792,197.805,197.789,197.789,60200000.0
2005-05-22 23:11:00,197.783,197.8,197.779,197.793,59300001.0
2005-05-22 23:12:00,197.791,197.8,197.791,197.8,9200000.0
2005-05-22 23:13:00,197.799,197.804,197.778,197.804,56100000.0
2005-05-22 23:14:00,197.788,197.794,197.775,197.789,43300001.0
2005-05-22 23:15:00,197.799,197.8,197.777,197.791,25200000.0
2005-05-22 23:16:00,197.798,197.8,197.789,197.8,36300000.0
2005-05-22 23:17:00,197.797,197.797,197.784,197.789,26400000.0
2005-05-22 23:18:00,197.788,197.796,197.776,197.796,62500000.0
2005-05-22 23:19:00,197.713,197.713,197.454,197.461,40600000.0
2005-05-22 23:20:00,197.46,197.461,197.439,197.446,78500000.0
2005-05-22 23:21:00,197.441,197.462,197.422,197.453,56800000.0
2005-05-22 23:22:00,197.46,197.481,197.45,197.481,71500000.0
2005-05-22 23:23:00,197.473,197.49,197.463,197.48,38100000.0
2005-05-22 23:24:00,197.473,197.473,197.443,197.443,24700000.0
2005-05-22 23:25:00,197.446,197.468,197.444,197.458,41900000.0
2005-05-22 23:26:00,197.464,197.473,197.447,197.447,13300000.0
2005-05-22 23:27:00,197.461,197.481,197.461,197.476,33300000.0
2005-05-22 23:28:00,197.461,197.471,197.433,197.434,54500000.0
2005-05-22 23:29:00,197.436,197.469,197.436,197.449,55900000.0
2005-05-22 23:30:00,197.469,197.469,197.437,197.447,36400001.0
2005-05-22 23:31:00,197.444,197.475,197.444,197.455,50200000.0
2005-05-22 23:32:00,197.475,197.489,197.462,197.475,64800000.0
2005-05-22 23:33:00,197.466,197.466,197.452,197.454,59500000.0
2005-05-22 23:34:00,197.458,197.458,197.443,197.445,36700000.0
2005-05-22 23:35:00,197.462,197.464,197.44,197.453,49500000.0
2005-05-22 23:36:00,197.461,197.466,197.447,197.45,73200000.0
2005-05-22 23:37:00,197.458,197.47,197.442,197.47,53900000.0
2005-05-22 23:38:00,197.463,197.469,197.446,197.469,32100000.0
2005-05-22 23:39:00,197.466,197.467,197.459,197.46,41500000.0
2005-05-22 23:40:00,197.453,197.463,197.447,197.448,46600000.0
2005-05-22 23:41:00,197.448,197.46,197.429,197.456,77100000.0
2005-05-22 23:42:00,197.436,197.447,197.435,197.445,42700001.0
2005-05-22 23:43:00,197.437,197.46,197.437,197.454,28100000.0
2005-05-22 23:44:00,197.428,197.442,197.425,197.43,28400000.0
2005-05-22 23:45:00,197.438,197.438,197.417,197.417,37100000.0
2005-05-22 23:46:00,197.431,197.441,197.401,197.401,50500000.0
2005-05-22 23:47:00,197.406,197.417,197.389,197.4,35100000.0
2005-05-22 23:48:00,197.394,197.404,197.381,197.396,67199999.0
2005-05-22 23:49:00,197.386,197.401,197.375,197.383,59800000.0
2005-05-22 23:50:00,197.388,197.391,197.367,197.385,67700000.0
2005-05-22 23:51:00,197.39,197.4,197.385,197.39,33899999.0
2005-05-22 23:52:00,197.383,197.415,197.383,197.41,44300000.0
2005-05-22 23:53:00,197.412,197.436,197.402,197.402,49500000.0
2005-05-22 23:54:00,197.412,197.418,197.396,197.396,34500000.0
2005-05-22 23:55:00,197.406,197.424,197.406,197.412,32400000.0
2005-05-22 23:56:00,197.424,197.425,197.404,197.425,81099999.0
2005-05-22 23:57:00,197.418,197.418,197.405,197.408,21800000.0
2005-05-22 23:58:00,197.412,197.425,197.399,197.422,40700000.0
2005-05-22 23:59:00,197.442,197.457,197.427,197.455,76500001.0
2005-05-23 00:00:00,197.474,197.488,197.449,197.488,32700000.0
2005-05-23 00:01:00,197.473,197.503,197.465,197.503,32400001.0
2005-05-23 00:02:00,197.511,197.529,197.509,197.513,28700000.0
2005-05-23 00:03:00,197.495,197.53,197.491,197.53,65800000.0
2005-05-23 00:04:00,197.524,197.535,197.486,197.486,27100000.0
2005-05-23 00:05:00,197.466,197.489,197.457,197.468,48600000.0
2005-05-23 00:06:00,197.464,197.476,197.454,197.457,95999998.0
2005-05-23 00:07:00,197.453,197.468,197.441,197.456,65600000.0
2005-05-23 00:08:00,197.454,197.466,197.441,197.46,42300000.0
2005-05-23 00:09:00,197.458,197.464,197.452,197.464,40100000.0
2005-05-23 00:10:00,197.471,197.471,197.443,197.452,76299999.0
2005-05-23 00:11:00,197.454,197.476,197.454,197.461,55899999.0
2005-05-23 00:12:00,197.461,197.462,197.443,197.455,75799999.0
2005-05-23 00:13:00,197.431,197.434,197.385,197.386,65600000.0
2005-05-23 00:14:00,197.403,197.403,197.382,197.387,49700001.0
2005-05-23 00:15:00,197.388,197.409,197.388,197.395,67000000.0
2005-05-23 00:16:00,197.38,197.397,197.379,197.379,62500000.0
2005-05-23 00:17:00,197.385,197.393,197.385,197.39,44900000.0
2005-05-23 00:18:00,197.386,197.424,197.378,197.41,72600000.0
2005-05-23 00:19:00,197.418,197.448,197.417,197.44,46500000.0
2005-05-23 00:20:00,197.436,197.457,197.412,197.412,50200000.0
2005-05-23 00:21:00,197.43,197.435,197.418,197.418,49399999.0
2005-05-23 00:22:00,197.421,197.469,197.421,197.46,31600000.0
2005-05-23 00:23:00,197.46,197.46,197.405,197.427,53100001.0
2005-05-23 00:24:00,197.436,197.454,197.43,197.449,28700000.0
2005-05-23 00:25:00,197.462,197.469,197.449,197.455,53200000.0
2005-05-23 00:26:00,197.44,197.465,197.422,197.422,42600000.0
2005-05-23 00:27:00,197.413,197.422,197.405,197.405,79900000.0
2005-05-23 00:28:00,197.404,197.419,197.39,197.39,32400000.0
2005-05-23 00:29:00,197.375,197.404,197.369,197.404,65299999.0
2005-05-23 00:30:00,197.399,197.399,197.382,197.39,60100000.0
2005-05-23 00:31:00,197.397,197.42,197.397,197.405,36799999.0
2005-05-23 00:32:00,197.394,197.399,197.381,197.395,45600000.0
2005-05-23 00:33:00,197.391,197.401,197.376,197.385,31200000.0
2005-05-23 00:34:00,197.396,197.413,197.393,197.4,30200000.0
2005-05-23 00:35:00,197.392,197.44,197.391,197.44,63600000.0
2005-05-23 00:36:00,197.427,197.443,197.407,197.422,29900000.0
2005-05-23 00:37:00,197.422,197.433,197.408,197.428,48200000.0
2005-05-23 00:38:00,197.436,197.447,197.423,197.43,40000000.0
2005-05-23 00:39:00,197.426,197.434,197.416,197.42,31000000.0
2005-05-23 00:40:00,197.424,197.425,197.402,197.402,34700000.0
2005-05-23 00:41:00,197.407,197.425,197.407,197.42,46900000.0
2005-05-23 00:42:00,197.416,197.45,197.411,197.44,35100000.0
2005-05-23 00:43:00,197.443,197.447,197.429,197.44,21500000.0
2005-05-23 00:44:00,197.427,197.427,197.395,197.405,81799999.0
2005-05-23 00:45:00,197.389,197.437,197.374,197.431,31200000.0
2005-05-23 00:46:00,197.423,197.442,197.423,197.435,65400000.0
2005-05-23 00:47:00,197.426,197.426,197.402,197.412,31700000.0
2005-05-23 00:48:00,197.402,197.435,197.402,197.406,34800000.0
2005-05-23 00:49:00,197.372,197.395,197.363,197.373,23500000.0
2005-05-23 00:50:00,197.401,197.44,197.375,197.44,66800000.0
2005-05-23 00:51:00,197.441,197.451,197.41,197.41,40100000.0
2005-05-23 00:52:00,197.413,197.42,197.411,197.42,36000000.0
2005-05-23 00:53:00,197.413,197.422,197.401,197.422,25800000.0
2005-05-23 00:54:00,197.411,197.442,197.409,197.428,60399999.0
2005-05-23 00:55:00,197.429,197.442,197.414,197.422,48600000.0
2005-05-23 00:56:00,197.441,197.447,197.415,197.421,65200000.0
2005-05-23 00:57:00,197.419,197.436,197.412,197.436,35600000.0
2005-05-23 00:58:00,197.42,197.433,197.418,197.427,44100000.0
2005-05-23 00:59:00,197.423,197.428,197.402,197.409,30500000.0
2005-05-23 01:00:00,197.412,197.417,197.405,197.417,37600000.0
2005-05-23 01:01:00,197.398,197.403,197.388,197.394,39600000.0
2005-05-23 01:02:00,197.394,197.422,197.383,197.422,42200000.0
2005-05-23 01:03:00,197.405,197.418,197.401,197.416,36300000.0
2005-05-23 01:04:00,197.402,197.415,197.394,197.394,70700002.0
2005-05-23 01:05:00,197.401,197.419,197.4,197.417,40900000.0
2005-05-23 01:06:00,197.406,197.411,197.383,197.385,32200000.0
2005-05-23 01:07:00,197.386,197.398,197.376,197.386,20000000.0
2005-05-23 01:08:00,197.39,197.391,197.366,197.373,45100000.0
2005-05-23 01:09:00,197.381,197.381,197.346,197.346,20000000.0
2005-05-23 01:10:00,197.349,197.37,197.349,197.349,60100000.0
2005-05-23 01:11:00,197.379,197.396,197.359,197.392,60700001.0
2005-05-23 01:12:00,197.416,197.437,197.39,197.437,81800001.0
2005-05-23 01:13:00,197.451,197.462,197.43,197.46,52600000.0
2005-05-23 01:14:00,197.457,197.467,197.439,197.45,80200000.0
2005-05-23 01:15:00,197.449,197.459,197.439,197.44,59600000.0
2005-05-23 01:16:00,197.438,197.467,197.428,197.467,52399999.0
2005-05-23 01:17:00,197.475,197.475,197.439,197.453,38200000.0
2005-05-23 01:18:00,197.459,197.459,197.436,197.449,66700001.0
2005-05-23 01:19:00,197.461,197.477,197.436,197.439,26200000.0
2005-05-23 01:20:00,197.438,197.467,197.436,197.436,35800000.0
2005-05-23 01:21:00,197.434,197.456,197.426,197.455,63200000.0
2005-05-23 01:22:00,197.47,197.476,197.46,197.464,57599999.0
2005-05-23 01:23:00,197.453,197.466,197.413,197.413,61100000.0
2005-05-23 01:24:00,197.426,197.432,197.414,197.427,70199999.0
2005-05-23 01:25:00,197.413,197.433,197.41,197.41,40199999.0
2005-05-23 01:26:00,197.418,197.431,197.418,197.43,51100000.0
2005-05-23 01:27:00,197.432,197.451,197.43,197.435,51600000.0
2005-05-23 01:28:00,197.448,197.457,197.44,197.44,36200000.0
2005-05-23 01:29:00,197.44,197.448,197.43,197.431,52500000.0
2005-05-23 01:30:00,197.435,197.437,197.415,197.43,30100000.0
2005-05-23 01:31:00,197.445,197.45,197.401,197.401,62700000.0
2005-05-23 01:32:00,197.417,197.432,197.409,197.432,47000000.0
2005-05-23 01:33:00,197.44,197.44,197.425,197.439,65900000.0
2005-05-23 01:34:00,197.449,197.449,197.431,197.434,31500000.0
2005-05-23 01:35:00,197.429,197.431,197.411,197.415,38900000.0
2005-05-23 01:36:00,197.417,197.449,197.414,197.44,37500000.0
2005-05-23 01:37:00,197.436,197.448,197.421,197.448,31700000.0
2005-05-23 01:38:00,197.437,197.453,197.432,197.438,75400000.0
2005-05-23 01:39:00,197.454,197.455,197.429,197.45,75100001.0
2005-05-23 01:40:00,197.447,197.45,197.418,197.427,71000000.0
2005-05-23 01:41:00,197.455,197.464,197.437,197.452,31800000.0
2005-05-23 01:42:00,197.45,197.455,197.444,197.445,64300001.0
2005-05-23 01:43:00,197.433,197.462,197.427,197.462,60100000.0
2005-05-23 01:44:00,197.482,197.488,197.454,197.462,44300000.0
2005-05-23 01:45:00,197.484,197.488,197.457,197.472,25200000.0
2005-05-23 01:46:00,197.464,197.474,197.454,197.47,59500000.0
2005-05-23 01:47:00,197.447,197.461,197.438,197.445,50000000.0
2005-05-23 01:48:00,197.455,197.479,197.455,197.479,27200000.0
2005-05-23 01:49:00,197.518,197.552,197.508,197.508,20000000.0
2005-05-23 01:50:00,197.498,197.548,197.487,197.539,67000000.0
2005-05-23 01:51:00,197.543,197.554,197.514,197.53,91499999.0
2005-05-23 01:52:00,197.503,197.512,197.461,197.461,43800000.0
2005-05-23 01:53:00,197.433,197.455,197.427,197.442,29500000.0
2005-05-23 01:54:00,197.455,197.458,197.428,197.441,68300000.0
2005-05-23 01:55:00,197.432,197.455,197.43,197.432,47500000.0
2005-05-23 01:56:00,197.435,197.454,197.43,197.445,44200000.0
2005-05-23 01:57:00,197.449,197.449,197.42,197.42,49900000.0
2005-05-23 01:58:00,197.443,197.467,197.422,197.459,32400000.0
2005-05-23 01:59:00,197.456,197.469,197.432,197.432,28500000.0
2005-05-23 02:00:00,197.445,197.449,197.414,197.437,89300000.0
2005-05-23 02:01:00,197.445,197.445,197.364,197.364,33200000.0
2005-05-23 02:02:00,197.377,197.409,197.364,197.392,50200000.0
2005-05-23 02:03:00,197.39,197.417,197.377,197.404,45800000.0
2005-05-23 02:04:00,197.412,197.419,197.375,197.375,33500000.0
2005-05-23 02:05:00,197.371,197.385,197.366,197.381,28800000.0
2005-05-23 02:06:00,197.393,197.397,197.385,197.393,34100000.0
2005-05-23 02:07:00,197.391,197.407,197.383,197.387,32600000.0
2005-05-23 02:08:00,197.388,197.392,197.374,197.383,78900000.0
2005-05-23 02:09:00,197.382,197.392,197.382,197.392,46900000.0
2005-05-23 02:10:00,197.392,197.4,197.383,197.394,106999998.0
2005-05-23 02:11:00,197.397,197.402,197.388,197.401,62500000.0
2005-05-23 02:12:00,197.39,197.405,197.382,197.405,89700001.0
2005-05-23 02:13:00,197.384,197.403,197.377,197.395,21400000.0
2005-05-23 02:14:00,197.392,197.394,197.366,197.386,60599998.0
2005-05-23 02:15:00,197.397,197.397,197.382,197.384,53099999.0
2005-05-23 02:16:00,197.39,197.406,197.379,197.397,46800000.0
2005-05-23 02:17:00,197.398,197.407,197.382,197.382,54600000.0
2005-05-23 02:18:00,197.377,197.405,197.377,197.392,31900000.0
2005-05-23 02:19:00,197.381,197.394,197.375,197.375,51399999.0
2005-05-23 02:20:00,197.391,197.399,197.387,197.387,62099999.0
2005-05-23 02:21:00,197.395,197.398,197.39,197.394,27600000.0
2005-05-23 02:22:00,197.382,197.399,197.382,197.384,84600000.0
2005-05-23 02:23:00,197.39,197.397,197.382,197.382,57500001.0
2005-05-23 02:24:00,197.382,197.39,197.288,197.288,63100000.0
2005-05-23 02:25:00,197.285,197.298,197.278,197.283,49599999.0
2005-05-23 02:26:00,197.281,197.287,197.25,197.25,60599999.0
2005-05-23 02:27:00,197.255,197.276,197.235,197.272,44000000.0
2005-05-23 02:28:00,197.281,197.31,197.273,197.299,33200000.0
2005-05-23 02:29:00,197.301,197.305,197.268,197.274,36700000.0
2005-05-23 02:30:00,197.263,197.283,197.25,197.25,50200000.0
2005-05-23 02:31:00,197.279,197.279,197.245,197.245,32600000.0
2005-05-23 02:32:00,197.245,197.264,197.242,197.251,47600000.0
2005-05-23 02:33:00,197.256,197.275,197.256,197.275,72799999.0
2005-05-23 02:34:00,197.277,197.297,197.273,197.279,72400002.0
2005-05-23 02:35:00,197.277,197.305,197.275,197.295,38500000.0
2005-05-23 02:36:00,197.279,197.295,197.264,197.285,31300000.0
2005-05-23 02:37:00,197.287,197.299,197.273,197.299,66299999.0
2005-05-23 02:38:00,197.275,197.285,197.268,197.273,77500001.0
2005-05-23 02:39:00,197.28,197.305,197.267,197.275,37000000.0
2005-05-23 02:40:00,197.269,197.289,197.264,197.275,83200001.0
2005-05-23 02:41:00,197.297,197.299,197.271,197.299,51400000.0
2005-05-23 02:42:00,197.293,197.293,197.261,197.262,35700000.0
2005-05-23 02:43:00,197.274,197.285,197.258,197.278,33200000.0
2005-05-23 02:44:00,197.285,197.31,197.267,197.284,35100000.0
2005-05-23 02:45:00,197.285,197.285,197.261,197.275,50100000.0
2005-05-23 02:46:00,197.254,197.264,197.248,197.251,69100001.0
2005-05-23 02:47:00,197.211,197.236,197.21,197.236,42400000.0
2005-05-23 02:48:00,197.229,197.243,197.203,197.203,49100000.0
2005-05-23 02:49:00,197.201,197.234,197.196,197.232,37999999.0
2005-05-23 02:50:00,197.227,197.276,197.227,197.253,72500001.0
2005-05-23 02:51:00,197.26,197.287,197.226,197.27,39100000.0
2005-05-23 02:52:00,197.248,197.273,197.248,197.258,49600000.0
2005-05-23 02:53:00,197.269,197.285,197.265,197.275,46400000.0
2005-05-23 02:54:00,197.278,197.302,197.278,197.293,27500000.0
2005-05-23 02:55:00,197.263,197.267,197.251,197.263,41700000.0
2005-05-23 02:56:00,197.246,197.295,197.244,197.29,70000000.0
2005-05-23 02:57:00,197.28,197.297,197.277,197.29,43900000.0
2005-05-23 02:58:00,197.3,197.306,197.286,197.292,29900000.0
2005-05-23 02:59:00,197.286,197.316,197.286,197.309,60000000.0
2005-05-23 03:00:00,197.291,197.294,197.28,197.285,63600001.0
2005-05-23 03:01:00,197.299,197.318,197.287,197.318,12100000.0
2005-05-23 03:02:00,197.321,197.358,197.317,197.352,77600000.0
2005-05-23 03:03:00,197.376,197.379,197.352,197.36,82500000.0
2005-05-23 03:04:00,197.363,197.397,197.363,197.397,63200000.0
2005-05-23 03:05:00,197.409,197.426,197.401,197.422,48800000.0
2005-05-23 03:06:00,197.41,197.457,197.405,197.442,65599999.0
2005-05-23 03:07:00,197.417,197.44,197.414,197.44,14300000.0
2005-05-23 03:08:00,197.468,197.468,197.453,197.453,35400000.0
2005-05-23 03:09:00,197.454,197.455,197.423,197.443,54400000.0
2005-05-23 03:10:00,197.434,197.459,197.432,197.443,48099999.0
2005-05-23 03:11:00,197.439,197.464,197.435,197.435,38400000.0
2005-05-23 03:12:00,197.449,197.469,197.441,197.448,55900000.0
2005-05-23 03:13:00,197.455,197.465,197.44,197.458,57300000.0
2005-05-23 03:14:00,197.45,197.476,197.449,197.452,53400001.0
2005-05-23 03:15:00,197.458,197.463,197.436,197.446,68600001.0
2005-05-23 03:16:00,197.447,197.459,197.427,197.459,27500000.0
2005-05-23 03:17:00,197.432,197.45,197.421,197.43,73400000.0
2005-05-23 03:18:00,197.453,197.453,197.424,197.441,99700002.0
2005-05-23 03:19:00,197.431,197.432,197.389,197.397,61400000.0
2005-05-23 03:20:00,197.374,197.388,197.367,197.37,26000000.0
2005-05-23 03:21:00,197.373,197.403,197.367,197.378,56500000.0
2005-05-23 03:22:00,197.387,197.405,197.376,197.385,64400000.0
2005-05-23 03:23:00,197.41,197.41,197.36,197.381,58300000.0
2005-05-23 03:24:00,197.384,197.39,197.356,197.39,61299999.0
2005-05-23 03:25:00,197.386,197.386,197.373,197.381,44200000.0
2005-05-23 03:26:00,197.372,197.384,197.37,197.384,44600000.0
2005-05-23 03:27:00,197.375,197.375,197.343,197.343,29800000.0
2005-05-23 03:28:00,197.364,197.364,197.311,197.334,55000000.0
2005-05-23 03:29:00,197.355,197.367,197.347,197.367,30600000.0
2005-05-23 03:30:00,197.347,197.363,197.337,197.35,47600000.0
2005-05-23 03:31:00,197.36,197.364,197.342,197.354,54300000.0
2005-05-23 03:32:00,197.354,197.356,197.334,197.34,80200000.0
2005-05-23 03:33:00,197.335,197.338,197.319,197.338,44000000.0
2005-05-23 03:34:00,197.352,197.358,197.312,197.313,49900000.0
2005-05-23 03:35:00,197.291,197.33,197.291,197.306,82400000.0
2005-05-23 03:36:00,197.31,197.319,197.296,197.301,53000000.0
2005-05-23 03:37:00,197.333,197.336,197.309,197.317,61400001.0
2005-05-23 03:38:00,197.315,197.315,197.291,197.309,61900000.0
2005-05-23 03:39:00,197.304,197.328,197.302,197.328,96300000.0
2005-05-23 03:40:00,197.314,197.337,197.314,197.335,20300000.0
2005-05-23 03:41:00,197.339,197.339,197.313,197.328,60700000.0
2005-05-23 03:42:00,197.319,197.335,197.302,197.314,55700000.0
2005-05-23 03:43:00,197.306,197.319,197.301,197.31,34800000.0
2005-05-23 03:44:00,197.311,197.324,197.302,197.319,26100000.0
2005-05-23 03:45:00,197.326,197.347,197.314,197.333,38200000.0
2005-05-23 03:46:00,197.327,197.349,197.325,197.343,55900000.0
2005-05-23 03:47:00,197.343,197.348,197.315,197.348,67400000.0
2005-05-23 03:48:00,197.31,197.328,197.31,197.328,21200000.0
2005-05-23 03:49:00,197.313,197.313,197.298,197.3,44300001.0
2005-05-23 03:50:00,197.313,197.337,197.313,197.337,5600000.0
2005-05-23 03:51:00,197.351,197.353,197.334,197.346,54399999.0
2005-05-23 03:52:00,197.332,197.348,197.32,197.32,52600000.0
2005-05-23 03:53:00,197.311,197.346,197.311,197.346,31700000.0
2005-05-23 03:54:00,197.331,197.35,197.33,197.342,23500000.0
2005-05-23 03:55:00,197.344,197.344,197.319,197.329,50500000.0
2005-05-23 03:56:00,197.325,197.345,197.319,197.333,49000000.0
2005-05-23 03:57:00,197.342,197.342,197.32,197.327,33700000.0
2005-05-23 03:58:00,197.324,197.333,197.313,197.313,67100000.0
2005-05-23 03:59:00,197.312,197.346,197.312,197.33,16300000.0
2005-05-23 04:00:00,197.321,197.332,197.312,197.315,59300000.0
2005-05-23 04:01:00,197.314,197.323,197.305,197.314,69300000.0
2005-05-23 04:02:00,197.3,197.332,197.298,197.307,67700000.0
2005-05-23 04:03:00,197.321,197.329,197.298,197.322,54600000.0
2005-05-23 04:04:00,197.329,197.332,197.308,197.31,29300000.0
2005-05-23 04:05:00,197.324,197.334,197.314,197.322,78600001.0
2005-05-23 04:06:00,197.33,197.33,197.306,197.311,59299999.0
2005-05-23 04:07:00,197.318,197.318,197.282,197.282,55700000.0
2005-05-23 04:08:00,197.321,197.332,197.303,197.315,40800000.0
2005-05-23 04:09:00,197.309,197.319,197.302,197.302,90599998.0
2005-05-23 04:10:00,197.313,197.333,197.302,197.321,36600000.0
2005-05-23 04:11:00,197.325,197.336,197.312,197.33,45400000.0
2005-05-23 04:12:00,197.316,197.355,197.316,197.34,72800000.0
2005-05-23 04:13:00,197.349,197.362,197.342,197.362,40899999.0
2005-05-23 04:14:00,197.354,197.373,197.349,197.358,33200000.0
2005-05-23 04:15:00,197.356,197.365,197.346,197.36,91200000.0
2005-05-23 04:16:00,197.344,197.346,197.332,197.332,38500001.0
2005-05-23 04:17:00,197.333,197.347,197.327,197.347,50000000.0
2005-05-23 04:18:00,197.34,197.35,197.324,197.347,65800000.0
2005-05-23 04:19:00,197.343,197.366,197.33,197.366,53700001.0
2005-05-23 04:20:00,197.353,197.353,197.332,197.341,61000000.0
2005-05-23 04:21:00,197.331,197.341,197.316,197.324,75400000.0
2005-05-23 04:22:00,197.317,197.335,197.308,197.315,66800001.0
2005-05-23 04:23:00,197.333,197.356,197.333,197.34,24200000.0
2005-05-23 04:24:00,197.334,197.341,197.321,197.333,80000000.0
2005-05-23 04:25:00,197.33,197.345,197.329,197.335,51100000.0
2005-05-23 04:26:00,197.33,197.357,197.313,197.357,28600000.0
2005-05-23 04:27:00,197.346,197.392,197.346,197.39,66600001.0
2005-05-23 04:28:00,197.392,197.396,197.37,197.375,19900000.0
2005-05-23 04:29:00,197.378,197.378,197.364,197.364,43800001.0
2005-05-23 04:30:00,197.377,197.404,197.377,197.395,36000000.0
2005-05-23 04:31:00,197.4,197.4,197.383,197.396,62100001.0
2005-05-23 04:32:00,197.4,197.406,197.385,197.399,32300000.0
2005-05-23 04:33:00,197.394,197.409,197.392,197.409,62800000.0
2005-05-23 04:34:00,197.405,197.405,197.384,197.387,34600000.0
2005-05-23 04:35:00,197.38,197.407,197.378,197.407,35900000.0
2005-05-23 04:36:00,197.382,197.398,197.382,197.397,27400000.0
2005-05-23 04:37:00,197.389,197.401,197.381,197.39,29500000.0
2005-05-23 04:38:00,197.39,197.394,197.38,197.386,58500001.0
2005-05-23 04:39:00,197.388,197.41,197.388,197.409,54400000.0
2005-05-23 04:40:00,197.406,197.406,197.369,197.385,50700000.0
2005-05-23 04:41:00,197.399,197.41,197.386,197.41,35900000.0
2005-05-23 04:42:00,197.401,197.419,197.387,197.387,50800000.0
2005-05-23 04:43:00,197.4,197.406,197.373,197.373,63600001.0
2005-05-23 04:44:00,197.377,197.399,197.364,197.383,79699999.0
2005-05-23 04:45:00,197.361,197.407,197.361,197.405,44500000.0
2005-05-23 04:46:00,197.391,197.391,197.359,197.359,22700000.0
2005-05-23 04:47:00,197.37,197.375,197.34,197.355,29400000.0
2005-05-23 04:48:00,197.371,197.39,197.361,197.372,61600001.0
2005-05-23 04:49:00,197.366,197.38,197.324,197.324,50100000.0
2005-05-23 04:50:00,197.327,197.363,197.327,197.349,101100001.0
2005-05-23 04:51:00,197.349,197.361,197.326,197.345,33000000.0
2005-05-23 04:52:00,197.354,197.377,197.354,197.371,70899999.0
2005-05-23 04:53:00,197.394,197.394,197.365,197.368,59699999.0
2005-05-23 04:54:00,197.373,197.396,197.361,197.396,77700000.0
2005-05-23 04:55:00,197.382,197.397,197.382,197.383,34900000.0
2005-05-23 04:56:00,197.403,197.422,197.403,197.405,31100000.0
2005-05-23 04:57:00,197.392,197.409,197.387,197.403,70599999.0
2005-05-23 04:58:00,197.4,197.422,197.388,197.402,72800000.0
2005-05-23 04:59:00,197.397,197.434,197.397,197.41,50200000.0
2005-05-23 05:00:00,197.423,197.425,197.406,197.416,47800000.0
2005-05-23 05:01:00,197.409,197.426,197.401,197.422,83599999.0
2005-05-23 05:02:00,197.428,197.429,197.417,197.428,46800000.0
2005-05-23 05:03:00,197.416,197.428,197.407,197.42,52600000.0
2005-05-23 05:04:00,197.425,197.426,197.413,197.413,54600000.0
2005-05-23 05:05:00,197.432,197.435,197.412,197.412,45100000.0
2005-05-23 05:06:00,197.414,197.436,197.414,197.419,70500000.0
2005-05-23 05:07:00,197.441,197.441,197.439,197.439,5800000.0
2005-05-23 05:08:00,197.445,197.469,197.445,197.454,72500001.0
2005-05-23 05:09:00,197.446,197.458,197.446,197.458,51100000.0
2005-05-23 05:10:00,197.452,197.452,197.423,197.423,45400000.0
2005-05-23 05:11:00,197.424,197.424,197.398,197.408,83200001.0
2005-05-23 05:12:00,197.406,197.411,197.387,197.404,68800000.0
2005-05-23 05:13:00,197.411,197.411,197.385,197.385,52999999.0
2005-05-23 05:14:00,197.399,197.423,197.399,197.413,88000002.0
2005-05-23 05:15:00,197.422,197.433,197.377,197.377,20000000.0
2005-05-23 05:16:00,197.393,197.416,197.383,197.407,41200000.0
2005-05-23 05:17:00,197.37,197.385,197.35,197.385,27100000.0
2005-05-23 05:18:00,197.379,197.379,197.356,197.356,57700000.0
2005-05-23 05:19:00,197.355,197.388,197.349,197.369,58600000.0
2005-05-23 05:20:00,197.365,197.374,197.36,197.373,62400000.0
2005-05-23 05:21:00,197.365,197.374,197.357,197.357,41500000.0
2005-05-23 05:22:00,197.377,197.377,197.349,197.362,44699999.0
2005-05-23 05:23:00,197.38,197.382,197.361,197.361,72500000.0
2005-05-23 05:24:00,197.363,197.38,197.359,197.37,55800000.0
2005-05-23 05:25:00,197.37,197.37,197.354,197.367,60600000.0
2005-05-23 05:26:00,197.365,197.381,197.348,197.348,40300000.0
2005-05-23 05:27:00,197.343,197.357,197.331,197.339,60400000.0
2005-05-23 05:28:00,197.35,197.362,197.343,197.343,57899999.0
2005-05-23 05:29:00,197.36,197.37,197.353,197.364,39200000.0
2005-05-23 05:30:00,197.368,197.368,197.349,197.36,30700000.0
2005-05-23 05:31:00,197.351,197.364,197.34,197.358,77799999.0
2005-05-23 05:32:00,197.339,197.339,197.313,197.313,71200000.0
2005-05-23 05:33:00,197.309,197.339,197.3,197.318,29700000.0
2005-05-23 05:34:00,197.318,197.325,197.316,197.325,45000000.0
2005-05-23 05:35:00,197.319,197.322,197.302,197.317,34900000.0
2005-05-23 05:36:00,197.306,197.337,197.306,197.323,35400000.0
2005-05-23 05:37:00,197.318,197.332,197.302,197.311,66600000.0
2005-05-23 05:38:00,197.322,197.334,197.313,197.323,58900000.0
2005-05-23 05:39:00,197.315,197.354,197.315,197.336,45199999.0
2005-05-23 05:40:00,197.323,197.34,197.303,197.34,22800000.0
2005-05-23 05:41:00,197.324,197.338,197.303,197.328,31200000.0
2005-05-23 05:42:00,197.329,197.329,197.294,197.294,37900000.0
2005-05-23 05:43:00,197.286,197.34,197.286,197.331,36900000.0
2005-05-23 05:44:00,197.346,197.346,197.268,197.281,26800000.0
2005-05-23 05:45:00,197.284,197.298,197.282,197.285,54600000.0
2005-05-23 05:46:00,197.284,197.319,197.284,197.291,49400000.0
2005-05-23 05:47:00,197.289,197.302,197.271,197.302,35600000.0
2005-05-23 05:48:00,197.306,197.31,197.286,197.295,49500000.0
2005-05-23 05:49:00,197.286,197.296,197.278,197.296,93200001.0
2005-05-23 05:50:00,197.264,197.291,197.254,197.274,54100000.0
2005-05-23 05:51:00,197.272,197.297,197.245,197.274,51400000.0
2005-05-23 05:52:00,197.301,197.301,197.279,197.299,86900000.0
2005-05-23 05:53:00,197.292,197.293,197.271,197.278,48599999.0
2005-05-23 05:54:00,197.265,197.292,197.265,197.277,30500000.0
2005-05-23 05:55:00,197.264,197.291,197.264,197.282,84800001.0
2005-05-23 05:56:00,197.286,197.318,197.286,197.31,68100001.0
2005-05-23 05:57:00,197.322,197.33,197.299,197.32,51799999.0
2005-05-23 05:58:00,197.329,197.331,197.302,197.321,63600000.0
2005-05-23 05:59:00,197.349,197.378,197.336,197.378,65799999.0
2005-05-23 06:00:00,197.359,197.359,197.308,197.314,10600000.0
2005-05-23 06:01:00,197.314,197.33,197.298,197.323,46400000.0
2005-05-23 06:02:00,197.327,197.337,197.303,197.303,65100000.0
2005-05-23 06:03:00,197.306,197.326,197.3,197.325,56600000.0
2005-05-23 06:04:00,197.324,197.354,197.322,197.329,73000001.0
2005-05-23 06:05:00,197.356,197.367,197.356,197.367,37400000.0
2005-05-23 06:06:00,197.352,197.359,197.311,197.311,44200000.0
2005-05-23 06:07:00,197.317,197.363,197.316,197.363,36700000.0
2005-05-23 06:08:00,197.347,197.357,197.324,197.351,70300000.0
2005-05-23 06:09:00,197.347,197.362,197.337,197.347,33800000.0
2005-05-23 06:10:00,197.346,197.377,197.336,197.363,45400000.0
2005-05-23 06:11:00,197.365,197.378,197.355,197.377,62599999.0
2005-05-23 06:12:00,197.381,197.393,197.371,197.378,46600000.0
2005-05-23 06:13:00,197.379,197.386,197.366,197.383,28100000.0
2005-05-23 06:14:00,197.375,197.375,197.343,197.358,55399999.0
2005-05-23 06:15:00,197.361,197.361,197.337,197.339,57900001.0
2005-05-23 06:16:00,197.346,197.374,197.346,197.374,86300001.0
2005-05-23 06:17:00,197.372,197.372,197.345,197.355,21000000.0
2005-05-23 06:18:00,197.362,197.362,197.325,197.325,65400000.0
2005-05-23 06:19:00,197.339,197.351,197.317,197.332,55500000.0
2005-05-23 06:20:00,197.334,197.334,197.3,197.315,39400000.0
2005-05-23 06:21:00,197.319,197.329,197.296,197.302,50500000.0
2005-05-23 06:22:00,197.312,197.334,197.29,197.29,64999999.0
2005-05-23 06:23:00,197.316,197.326,197.299,197.322,50100000.0
2005-05-23 06:24:00,197.322,197.353,197.315,197.342,50300001.0
2005-05-23 06:25:00,197.346,197.358,197.334,197.345,25200000.0
2005-05-23 06:26:00,197.324,197.345,197.308,197.345,62699999.0
2005-05-23 06:27:00,197.339,197.378,197.339,197.362,86300000.0
2005-05-23 06:28:00,197.371,197.389,197.364,197.37,33800000.0
2005-05-23 06:29:00,197.374,197.384,197.349,197.351,87700000.0
2005-05-23 06:30:00,197.347,197.356,197.343,197.349,41500000.0
2005-05-23 06:31:00,197.365,197.37,197.35,197.361,34800000.0
2005-05-23 06:32:00,197.366,197.366,197.33,197.33,27100000.0
2005-05-23 06:33:00,197.333,197.349,197.322,197.341,36100000.0
2005-05-23 06:34:00,197.357,197.371,197.342,197.365,62100000.0
2005-05-23 06:35:00,197.372,197.376,197.35,197.35,37900000.0
2005-05-23 06:36:00,197.362,197.362,197.33,197.334,30000000.0
2005-05-23 06:37:00,197.328,197.357,197.326,197.331,49800000.0
2005-05-23 06:38:00,197.338,197.364,197.337,197.362,24700000.0
2005-05-23 06:39:00,197.371,197.378,197.353,197.353,79200000.0
2005-05-23 06:40:00,197.341,197.366,197.341,197.355,50900000.0
2005-05-23 06:41:00,197.357,197.359,197.329,197.342,47800000.0
2005-05-23 06:42:00,197.337,197.338,197.328,197.33,58100000.0
2005-05-23 06:43:00,197.336,197.352,197.325,197.325,27900000.0
2005-05-23 06:44:00,197.338,197.346,197.313,197.32,80400001.0
2005-05-23 06:45:00,197.327,197.327,197.297,197.313,25900000.0
2005-05-23 06:46:00,197.301,197.318,197.295,197.31,58000000.0
2005-05-23 06:47:00,197.296,197.303,197.284,197.29,61000000.0
2005-05-23 06:48:00,197.303,197.316,197.267,197.316,58300000.0
2005-05-23 06:49:00,197.3,197.312,197.276,197.277,33000000.0
2005-05-23 06:50:00,197.273,197.282,197.259,197.264,37900000.0
2005-05-23 06:51:00,197.268,197.281,197.24,197.281,91799999.0
2005-05-23 06:52:00,197.274,197.282,197.265,197.277,69400000.0
2005-05-23 06:53:00,197.29,197.303,197.277,197.303,37000000.0
2005-05-23 06:54:00,197.276,197.295,197.273,197.28,30300000.0
2005-05-23 06:55:00,197.274,197.3,197.27,197.297,40700000.0
2005-05-23 06:56:00,197.319,197.319,197.292,197.304,52900000.0
2005-05-23 06:57:00,197.308,197.316,197.282,197.289,86400000.0
2005-05-23 06:58:00,197.281,197.314,197.281,197.314,48400000.0
2005-05-23 06:59:00,197.307,197.324,197.3,197.32,44100000.0
2005-05-23 07:00:00,197.311,197.326,197.294,197.297,21100000.0
2005-05-23 07:01:00,197.314,197.324,197.29,197.29,36800000.0
2005-05-23 07:02:00,197.293,197.311,197.293,197.301,67299999.0
2005-05-23 07:03:00,197.308,197.313,197.291,197.294,39100000.0
2005-05-23 07:04:00,197.289,197.304,197.272,197.272,49800000.0
2005-05-23 07:05:00,197.277,197.311,197.277,197.295,61500000.0
2005-05-23 07:06:00,197.295,197.313,197.28,197.285,70200000.0
2005-05-23 07:07:00,197.319,197.351,197.319,197.332,76500001.0
2005-05-23 07:08:00,197.356,197.356,197.324,197.324,39100000.0
2005-05-23 07:09:00,197.324,197.324,197.299,197.299,33700000.0
2005-05-23 07:10:00,197.302,197.328,197.3,197.317,30700000.0
2005-05-23 07:11:00,197.317,197.32,197.298,197.298,90100000.0
2005-05-23 07:12:00,197.286,197.313,197.286,197.287,30800000.0
2005-05-23 07:13:00,197.261,197.277,197.254,197.254,33200000.0
2005-05-23 07:14:00,197.234,197.291,197.234,197.291,48100000.0
2005-05-23 07:15:00,197.288,197.288,197.276,197.277,46600000.0
2005-05-23 07:16:00,197.302,197.35,197.302,197.35,20800000.0
2005-05-23 07:17:00,197.337,197.349,197.307,197.315,43200000.0
2005-05-23 07:18:00,197.315,197.338,197.31,197.312,47500000.0
2005-05-23 07:19:00,197.325,197.33,197.311,197.33,81400000.0
2005-05-23 07:20:00,197.327,197.339,197.327,197.337,35900000.0
2005-05-23 07:21:00,197.328,197.342,197.324,197.341,82399999.0
2005-05-23 07:22:00,197.341,197.342,197.323,197.33,63200001.0
2005-05-23 07:23:00,197.347,197.362,197.313,197.313,73799999.0
2005-05-23 07:24:00,197.319,197.338,197.318,197.337,44400000.0
2005-05-23 07:25:00,197.332,197.354,197.329,197.342,76299999.0
2005-05-23 07:26:00,197.344,197.351,197.324,197.348,22500000.0
2005-05-23 07:27:00,197.342,197.344,197.33,197.334,38000000.0
2005-05-23 07:28:00,197.341,197.361,197.339,197.344,84799999.0
2005-05-23 07:29:00,197.356,197.38,197.349,197.374,68400000.0
2005-05-23 07:30:00,197.371,197.382,197.364,197.364,26000000.0
2005-05-23 07:31:00,197.364,197.372,197.349,197.372,84199999.0
2005-05-23 07:32:00,197.366,197.387,197.357,197.387,34100000.0
2005-05-23 07:33:00,197.364,197.384,197.364,197.384,15700000.0
2005-05-23 07:34:00,197.376,197.388,197.367,197.37,42600000.0
2005-05-23 07:35:00,197.386,197.386,197.341,197.353,49800000.0
2005-05-23 07:36:00,197.36,197.372,197.325,197.372,41800000.0
2005-05-23 07:37:00,197.366,197.392,197.358,197.392,63600000.0
2005-05-23 07:38:00,197.385,197.402,197.379,197.387,40100001.0
2005-05-23 07:39:00,197.394,197.399,197.373,197.39,72500000.0
2005-05-23 07:40:00,197.413,197.416,197.387,197.394,39000000.0
2005-05-23 07:41:00,197.398,197.398,197.378,197.382,57200001.0
2005-05-23 07:42:00,197.398,197.398,197.376,197.38,45000000.0
2005-05-23 07:43:00,197.374,197.39,197.367,197.377,37100000.0
2005-05-23 07:44:00,197.37,197.386,197.351,197.37,24800000.0
2005-05-23 07:45:00,197.377,197.386,197.355,197.365,53100000.0
2005-05-23 07:46:00,197.372,197.392,197.368,197.372,53399999.0
2005-05-23 07:47:00,197.374,197.376,197.35,197.366,40200000.0
2005-05-23 07:48:00,197.36,197.368,197.334,197.336,65700001.0
2005-05-23 07:49:00,197.352,197.358,197.317,197.319,27900000.0
2005-05-23 07:50:00,197.335,197.335,197.302,197.317,52600000.0
2005-05-23 07:51:00,197.33,197.333,197.309,197.333,33000000.0
2005-05-23 07:52:00,197.31,197.373,197.31,197.367,80900002.0
2005-05-23 07:53:00,197.379,197.392,197.376,197.392,26300000.0
2005-05-23 07:54:00,197.4,197.426,197.399,197.426,33300000.0
2005-05-23 07:55:00,197.409,197.452,197.406,197.414,80600000.0
2005-05-23 07:56:00,197.411,197.425,197.403,197.41,41300000.0
2005-05-23 07:57:00,197.414,197.427,197.386,197.386,22800000.0
2005-05-23 07:58:00,197.393,197.393,197.361,197.385,49100000.0
2005-05-23 07:59:00,197.384,197.39,197.362,197.387,50000000.0
2005-05-23 08:00:00,197.379,197.384,197.349,197.357,34800000.0
2005-05-23 08:01:00,197.358,197.385,197.346,197.379,57000000.0
2005-05-23 08:02:00,197.378,197.395,197.365,197.395,55800001.0
2005-05-23 08:03:00,197.401,197.402,197.389,197.396,42400000.0
2005-05-23 08:04:00,197.378,197.4,197.373,197.382,27100000.0
2005-05-23 08:05:00,197.384,197.393,197.364,197.364,65100001.0
2005-05-23 08:06:00,197.362,197.362,197.329,197.345,37800000.0
2005-05-23 08:07:00,197.337,197.337,197.296,197.327,55600000.0
2005-05-23 08:08:00,197.339,197.339,197.298,197.298,50900000.0
2005-05-23 08:09:00,197.323,197.323,197.299,197.302,24700000.0
2005-05-23 08:10:00,197.321,197.329,197.293,197.301,32900000.0
2005-05-23 08:11:00,197.336,197.347,197.332,197.347,54600000.0
2005-05-23 08:12:00,197.364,197.382,197.352,197.365,48300000.0
2005-05-23 08:13:00,197.394,197.415,197.38,197.402,42900000.0
2005-05-23 08:14:00,197.443,197.497,197.443,197.497,27700000.0
2005-05-23 08:15:00,197.507,197.507,197.415,197.429,26200000.0
2005-05-23 08:16:00,197.426,197.426,197.398,197.402,35400000.0
2005-05-23 08:17:00,197.408,197.431,197.408,197.422,49000000.0
2005-05-23 08:18:00,197.421,197.431,197.403,197.416,61699999.0
2005-05-23 08:19:00,197.396,197.403,197.381,197.381,12100000.0
2005-05-23 08:20:00,197.379,197.414,197.368,197.4,51000000.0
2005-05-23 08:21:00,197.408,197.424,197.402,197.424,61900000.0
2005-05-23 08:22:00,197.447,197.449,197.425,197.427,36600000.0
2005-05-23 08:23:00,197.423,197.479,197.414,197.476,69400000.0
2005-05-23 08:24:00,197.473,197.473,197.445,197.461,39000000.0
2005-05-23 08:25:00,197.442,197.472,197.442,197.472,54500000.0
2005-05-23 08:26:00,197.477,197.528,197.461,197.528,32400000.0
2005-05-23 08:27:00,197.54,197.57,197.524,197.548,96699999.0
2005-05-23 08:28:00,197.538,197.546,197.519,197.543,67400000.0
2005-05-23 08:29:00,197.548,197.571,197.534,197.543,65700000.0
2005-05-23 08:30:00,197.534,197.542,197.508,197.533,38500000.0
2005-05-23 08:31:00,197.542,197.543,197.448,197.448,69800000.0
2005-05-23 08:32:00,197.454,197.454,197.396,197.415,39900000.0
2005-05-23 08:33:00,197.43,197.461,197.429,197.461,64499999.0
2005-05-23 08:34:00,197.469,197.482,197.448,197.468,104800001.0
2005-05-23 08:35:00,197.467,197.514,197.467,197.514,24700000.0
2005-05-23 08:36:00,197.536,197.549,197.506,197.52,46300000.0
2005-05-23 08:37:00,197.502,197.513,197.487,197.492,46500000.0
2005-05-23 08:38:00,197.506,197.524,197.48,197.51,33500000.0
2005-05-23 08:39:00,197.515,197.536,197.502,197.517,62300000.0
2005-05-23 08:40:00,197.521,197.522,197.49,197.507,60300000.0
2005-05-23 08:41:00,197.503,197.529,197.494,197.52,35200000.0
2005-05-23 08:42:00,197.513,197.519,197.469,197.473,56199999.0
2005-05-23 08:43:00,197.482,197.486,197.459,197.459,55700000.0
2005-05-23 08:44:00,197.477,197.5,197.468,197.477,64000001.0
2005-05-23 08:45:00,197.481,197.516,197.479,197.503,40400000.0
2005-05-23 08:46:00,197.509,197.528,197.497,197.503,27600000.0
2005-05-23 08:47:00,197.483,197.497,197.428,197.428,65000000.0
2005-05-23 08:48:00,197.43,197.43,197.401,197.405,47899999.0
2005-05-23 08:49:00,197.386,197.43,197.386,197.411,44300000.0
2005-05-23 08:50:00,197.408,197.456,197.408,197.455,54999999.0
2005-05-23 08:51:00,197.464,197.477,197.444,197.468,42800000.0
2005-05-23 08:52:00,197.476,197.51,197.462,197.51,48600000.0
2005-05-23 08:53:00,197.453,197.467,197.443,197.447,44499999.0
2005-05-23 08:54:00,197.434,197.447,197.427,197.441,31800000.0
2005-05-23 08:55:00,197.456,197.456,197.406,197.435,97000000.0
2005-05-23 08:56:00,197.402,197.427,197.392,197.392,28000000.0
2005-05-23 08:57:00,197.365,197.391,197.361,197.385,24000000.0
2005-05-23 08:58:00,197.367,197.39,197.308,197.308,22000000.0
2005-05-23 08:59:00,197.317,197.317,197.26,197.278,76800002.0
2005-05-23 09:00:00,197.282,197.294,197.274,197.276,44000000.0
2005-05-23 09:01:00,197.307,197.339,197.306,197.314,60800001.0
2005-05-23 09:02:00,197.332,197.346,197.307,197.32,36800000.0
2005-05-23 09:03:00,197.318,197.342,197.298,197.342,54800000.0
2005-05-23 09:04:00,197.334,197.378,197.33,197.353,58800000.0
2005-05-23 09:05:00,197.363,197.381,197.35,197.352,57300000.0
2005-05-23 09:06:00,197.349,197.349,197.329,197.331,68200000.0
2005-05-23 09:07:00,197.318,197.368,197.318,197.368,29200000.0
2005-05-23 09:08:00,197.387,197.407,197.38,197.382,52200000.0
2005-05-23 09:09:00,197.401,197.424,197.397,197.403,26400000.0
2005-05-23 09:10:00,197.442,197.447,197.433,197.443,28500000.0
2005-05-23 09:11:00,197.446,197.456,197.42,197.423,45400000.0
2005-05-23 09:12:00,197.412,197.415,197.382,197.409,34300000.0
2005-05-23 09:13:00,197.417,197.43,197.392,197.401,49400000.0
2005-05-23 09:14:00,197.402,197.402,197.363,197.363,66300000.0
2005-05-23 09:15:00,197.372,197.397,197.37,197.391,62400001.0
2005-05-23 09:16:00,197.379,197.39,197.362,197.38,58100000.0
2005-05-23 09:17:00,197.373,197.392,197.364,197.39,32900000.0
2005-05-23 09:18:00,197.398,197.422,197.375,197.411,63700000.0
2005-05-23 09:19:00,197.406,197.414,197.391,197.414,37900000.0
2005-05-23 09:20:00,197.417,197.437,197.398,197.406,58400001.0
2005-05-23 09:21:00,197.408,197.429,197.402,197.408,51000001.0
2005-05-23 09:22:00,197.398,197.421,197.391,197.403,66200001.0
2005-05-23 09:23:00,197.434,197.434,197.389,197.391,63400001.0
2005-05-23 09:24:00,197.397,197.413,197.376,197.4,38000000.0
2005-05-23 09:25:00,197.422,197.425,197.401,197.408,61700001.0
2005-05-23 09:26:00,197.425,197.428,197.377,197.38,41000000.0
2005-05-23 09:27:00,197.366,197.404,197.358,197.387,47300000.0
2005-05-23 09:28:00,197.414,197.435,197.408,197.435,48400000.0
2005-05-23 09:29:00,197.413,197.436,197.401,197.418,54200000.0
2005-05-23 09:30:00,197.42,197.42,197.395,197.414,34100000.0
2005-05-23 09:31:00,197.414,197.428,197.399,197.417,55100000.0
2005-05-23 09:32:00,197.439,197.45,197.422,197.422,41700000.0
2005-05-23 09:33:00,197.446,197.464,197.442,197.451,34800000.0
2005-05-23 09:34:00,197.468,197.471,197.437,197.446,70000000.0
2005-05-23 09:35:00,197.419,197.436,197.414,197.428,83199999.0
2005-05-23 09:36:00,197.444,197.458,197.444,197.457,38300000.0
2005-05-23 09:37:00,197.447,197.452,197.422,197.435,43000000.0
2005-05-23 09:38:00,197.419,197.455,197.419,197.443,34400000.0
2005-05-23 09:39:00,197.459,197.459,197.413,197.422,36500000.0
2005-05-23 09:40:00,197.43,197.45,197.424,197.45,61199999.0
2005-05-23 09:41:00,197.482,197.493,197.465,197.465,90800000.0
2005-05-23 09:42:00,197.477,197.5,197.477,197.5,19600000.0
2005-05-23 09:43:00,197.489,197.504,197.47,197.499,38300000.0
2005-05-23 09:44:00,197.493,197.493,197.466,197.478,28800000.0
2005-05-23 09:45:00,197.466,197.497,197.451,197.496,45500000.0
2005-05-23 09:46:00,197.481,197.487,197.462,197.47,81299999.0
2005-05-23 09:47:00,197.473,197.499,197.455,197.49,72000001.0
2005-05-23 09:48:00,197.48,197.488,197.472,197.473,44599999.0
2005-05-23 09:49:00,197.473,197.501,197.441,197.441,24300000.0
2005-05-23 09:50:00,197.462,197.479,197.449,197.472,82000000.0
2005-05-23 09:51:00,197.471,197.488,197.457,197.466,36800000.0
2005-05-23 09:52:00,197.464,197.474,197.445,197.447,45300000.0
2005-05-23 09:53:00,197.453,197.463,197.43,197.43,56100000.0
2005-05-23 09:54:00,197.423,197.442,197.419,197.442,47300000.0
2005-05-23 09:55:00,197.431,197.467,197.421,197.467,58500001.0
2005-05-23 09:56:00,197.477,197.491,197.459,197.473,32100000.0
2005-05-23 09:57:00,197.493,197.496,197.469,197.486,58800000.0
2005-05-23 09:58:00,197.496,197.518,197.478,197.513,56100000.0
2005-05-23 09:59:00,197.523,197.542,197.505,197.536,53599999.0
2005-05-23 10:00:00,197.513,197.525,197.504,197.509,41000000.0
2005-05-23 10:01:00,197.498,197.498,197.454,197.475,64700000.0
2005-05-23 10:02:00,197.509,197.519,197.484,197.509,82100000.0
2005-05-23 10:03:00,197.511,197.519,197.49,197.519,61700000.0
2005-05-23 10:04:00,197.537,197.557,197.525,197.549,72700001.0
2005-05-23 10:05:00,197.56,197.56,197.536,197.536,49100001.0
2005-05-23 10:06:00,197.526,197.526,197.504,197.505,61200000.0
2005-05-23 10:07:00,197.503,197.53,197.499,197.516,62900000.0
2005-05-23 10:08:00,197.499,197.512,197.488,197.507,71899999.0
2005-05-23 10:09:00,197.501,197.513,197.492,197.495,26200000.0
2005-05-23 10:10:00,197.481,197.502,197.45,197.502,64100000.0
2005-05-23 10:11:00,197.479,197.515,197.457,197.475,38600000.0
2005-05-23 10:12:00,197.512,197.518,197.442,197.463,24900000.0
2005-05-23 10:13:00,197.509,197.512,197.454,197.477,18200000.0
2005-05-23 10:14:00,197.497,197.498,197.435,197.435,24200000.0
2005-05-23 10:15:00,197.423,197.458,197.382,197.458,37700000.0
2005-05-23 10:16:00,197.459,197.475,197.425,197.448,43100000.0
2005-05-23 10:17:00,197.417,197.467,197.403,197.46,36100000.0
2005-05-23 10:18:00,197.469,197.471,197.408,197.432,50700000.0
2005-05-23 10:19:00,197.426,197.448,197.408,197.443,27800000.0
2005-05-23 10:20:00,197.433,197.443,197.363,197.443,42300000.0
2005-05-23 10:21:00,197.388,197.43,197.386,197.401,64699999.0
2005-05-23 10:22:00,197.393,197.457,197.379,197.442,28200000.0
2005-05-23 10:23:00,197.42,197.439,197.391,197.417,43400000.0
2005-05-23 10:24:00,197.397,197.419,197.383,197.412,74900000.0
2005-05-23 10:25:00,197.38,197.431,197.363,197.392,93000000.0
2005-05-23 10:26:00,197.393,197.426,197.37,197.4,71500001.0
2005-05-23 10:27:00,197.42,197.427,197.381,197.41,25800000.0
2005-05-23 10:28:00,197.424,197.433,197.395,197.41,36700000.0
2005-05-23 10:29:00,197.378,197.408,197.356,197.379,64900000.0
2005-05-23 10:30:00,197.379,197.396,197.365,197.381,51100000.0
2005-05-23 10:31:00,197.409,197.419,197.376,197.385,48500000.0
2005-05-23 10:32:00,197.412,197.422,197.365,197.373,48000000.0
2005-05-23 10:33:00,197.339,197.414,197.338,197.364,48000000.0
2005-05-23 10:34:00,197.326,197.333,197.289,197.301,28300000.0
2005-05-23 10:35:00,197.233,197.31,197.233,197.291,62400000.0
2005-05-23 10:36:00,197.258,197.274,197.212,197.215,43100000.0
2005-05-23 10:37:00,197.215,197.24,197.184,197.229,19400000.0
2005-05-23 10:38:00,197.222,197.232,197.179,197.224,53400000.0
2005-05-23 10:39:00,197.221,197.275,197.212,197.267,30000000.0
2005-05-23 10:40:00,197.257,197.286,197.242,197.261,39300000.0
2005-05-23 10:41:00,197.254,197.262,197.228,197.26,24800000.0
2005-05-23 10:42:00,197.233,197.255,197.207,197.23,26400000.0
2005-05-23 10:43:00,197.244,197.268,197.209,197.268,58100000.0
2005-05-23 10:44:00,197.27,197.27,197.203,197.243,85000001.0
2005-05-23 10:45:00,197.245,197.248,197.203,197.233,28300000.0
2005-05-23 10:46:00,197.173,197.201,197.139,197.139,45400000.0
2005-05-23 10:47:00,197.183,197.203,197.148,197.194,96300000.0
2005-05-23 10:48:00,197.123,197.196,197.112,197.196,27500000.0
2005-05-23 10:49:00,197.184,197.198,197.14,197.16,75099999.0
2005-05-23 10:50:00,197.187,197.195,197.124,197.138,47300000.0
2005-05-23 10:51:00,197.149,197.199,197.143,197.184,67799999.0
2005-05-23 10:52:00,197.165,197.165,197.108,197.121,23200000.0
2005-05-23 10:53:00,197.114,197.212,197.101,197.212,93399999.0
2005-05-23 10:54:00,197.188,197.223,197.165,197.2,69300001.0
2005-05-23 10:55:00,197.209,197.209,197.133,197.164,31200000.0
2005-05-23 10:56:00,197.148,197.178,197.134,197.146,74000000.0
2005-05-23 10:57:00,197.155,197.175,197.119,197.137,45400000.0
2005-05-23 10:58:00,197.162,197.173,197.08,197.1,97700001.0
2005-05-23 10:59:00,197.125,197.178,197.125,197.158,36700001.0
2005-05-23 11:00:00,197.181,197.182,197.15,197.182,19100000.0
2005-05-23 11:01:00,197.198,197.22,197.172,197.207,79200000.0
2005-05-23 11:02:00,197.205,197.207,197.133,197.181,53000000.0
2005-05-23 11:03:00,197.185,197.199,197.146,197.161,28300000.0
2005-05-23 11:04:00,197.153,197.194,197.137,197.164,61000000.0
2005-05-23 11:05:00,197.166,197.208,197.159,197.195,46200000.0
2005-05-23 11:06:00,197.199,197.217,197.141,197.217,25000000.0
2005-05-23 11:07:00,197.21,197.226,197.192,197.193,52400000.0
2005-05-23 11:08:00,197.207,197.22,197.188,197.202,40800000.0
2005-05-23 11:09:00,197.183,197.2,197.157,197.192,50900000.0
2005-05-23 11:10:00,197.22,197.22,197.131,197.167,63800000.0
2005-05-23 11:11:00,197.166,197.185,197.139,197.173,44300000.0
2005-05-23 11:12:00,197.168,197.223,197.156,197.223,58999999.0
2005-05-23 11:13:00,197.15,197.221,197.15,197.189,53700000.0
2005-05-23 11:14:00,197.175,197.191,197.146,197.183,72900000.0
2005-05-23 11:15:00,197.163,197.193,197.134,197.193,54100000.0
2005-05-23 11:16:00,197.201,197.209,197.19,197.203,43800000.0
2005-05-23 11:17:00,197.188,197.202,197.167,197.202,59599999.0
2005-05-23 11:18:00,197.198,197.198,197.17,197.194,77600000.0
2005-05-23 11:19:00,197.199,197.206,197.173,197.198,43400000.0
2005-05-23 11:20:00,197.193,197.208,197.183,197.195,59500002.0
2005-05-23 11:21:00,197.192,197.215,197.192,197.212,70500000.0
2005-05-23 11:22:00,197.217,197.231,197.213,197.231,71300000.0
2005-05-23 11:23:00,197.228,197.228,197.21,197.215,21500000.0
2005-05-23 11:24:00,197.21,197.224,197.198,197.205,53899999.0
2005-05-23 11:25:00,197.204,197.222,197.164,197.166,54400000.0
2005-05-23 11:26:00,197.141,197.166,197.128,197.162,52500000.0
2005-05-23 11:27:00,197.173,197.186,197.165,197.176,41700000.0
2005-05-23 11:28:00,197.173,197.198,197.173,197.193,40700000.0
2005-05-23 11:29:00,197.205,197.205,197.178,197.189,36800000.0
2005-05-23 11:30:00,197.195,197.228,197.195,197.222,49300000.0
2005-05-23 11:31:00,197.225,197.231,197.202,197.223,56000000.0
2005-05-23 11:32:00,197.234,197.246,197.225,197.225,41400000.0
2005-05-23 11:33:00,197.226,197.242,197.224,197.224,61699999.0
2005-05-23 11:34:00,197.237,197.26,197.237,197.26,59400000.0
2005-05-23 11:35:00,197.25,197.253,197.232,197.248,37000000.0
2005-05-23 11:36:00,197.247,197.272,197.243,197.262,50399999.0
2005-05-23 11:37:00,197.262,197.266,197.254,197.257,33400000.0
2005-05-23 11:38:00,197.267,197.311,197.267,197.286,44300000.0
2005-05-23 11:39:00,197.28,197.305,197.231,197.231,56100000.0
2005-05-23 11:40:00,197.204,197.221,197.163,197.164,82800001.0
2005-05-23 11:41:00,197.14,197.192,197.126,197.183,47800000.0
2005-05-23 11:42:00,197.165,197.18,197.132,197.144,74500000.0
2005-05-23 11:43:00,197.124,197.174,197.12,197.143,51700000.0
2005-05-23 11:44:00,197.185,197.195,197.154,197.183,44100000.0
2005-05-23 11:45:00,197.174,197.199,197.132,197.148,59700000.0
2005-05-23 11:46:00,197.138,197.198,197.115,197.192,79300000.0
2005-05-23 11:47:00,197.142,197.166,197.105,197.152,80699999.0
2005-05-23 11:48:00,197.14,197.183,197.129,197.182,46900001.0
2005-05-23 11:49:00,197.149,197.183,197.144,197.144,47300000.0
2005-05-23 11:50:00,197.14,197.173,197.123,197.147,36800000.0
2005-05-23 11:51:00,197.134,197.214,197.12,197.204,24500000.0
2005-05-23 11:52:00,197.172,197.193,197.153,197.193,37400000.0
2005-05-23 11:53:00,197.199,197.204,197.146,197.187,40300000.0
2005-05-23 11:54:00,197.17,197.214,197.162,197.214,20700000.0
2005-05-23 11:55:00,197.24,197.251,197.208,197.237,54700000.0
2005-05-23 11:56:00,197.237,197.243,197.185,197.224,59199999.0
2005-05-23 11:57:00,197.198,197.237,197.184,197.232,24300000.0
2005-05-23 11:58:00,197.148,197.197,197.14,197.191,65800000.0
2005-05-23 11:59:00,197.207,197.207,197.158,197.201,45500000.0
2005-05-23 12:00:00,197.234,197.245,197.179,197.245,55200000.0
2005-05-23 12:01:00,197.236,197.287,197.228,197.282,28800000.0
2005-05-23 12:02:00,197.284,197.291,197.247,197.291,51100000.0
2005-05-23 12:03:00,197.26,197.288,197.228,197.272,24500000.0
2005-05-23 12:04:00,197.294,197.307,197.232,197.253,51900000.0
2005-05-23 12:05:00,197.252,197.262,197.21,197.246,27800000.0
2005-05-23 12:06:00,197.287,197.287,197.226,197.23,30800000.0
2005-05-23 12:07:00,197.252,197.267,197.203,197.246,51500000.0
2005-05-23 12:08:00,197.252,197.269,197.198,197.241,72300001.0
2005-05-23 12:09:00,197.217,197.263,197.208,197.245,20800000.0
2005-05-23 12:10:00,197.239,197.264,197.211,197.239,20300000.0
2005-05-23 12:11:00,197.221,197.233,197.197,197.214,43600000.0
2005-05-23 12:12:00,197.207,197.265,197.194,197.265,58600000.0
2005-05-23 12:13:00,197.265,197.265,197.184,197.191,29300000.0
2005-05-23 12:14:00,197.197,197.23,197.183,197.218,66899999.0
2005-05-23 12:15:00,197.21,197.253,197.198,197.235,98600001.0
2005-05-23 12:16:00,197.205,197.238,197.186,197.232,82300000.0
2005-05-23 12:17:00,197.217,197.244,197.199,197.222,81700000.0
2005-05-23 12:18:00,197.284,197.284,197.213,197.243,51600000.0
2005-05-23 12:19:00,197.261,197.275,197.189,197.212,77300000.0
2005-05-23 12:20:00,197.23,197.235,197.173,197.204,40600000.0
2005-05-23 12:21:00,197.217,197.228,197.188,197.226,41700000.0
2005-05-23 12:22:00,197.22,197.226,197.165,197.205,41400000.0
2005-05-23 12:23:00,197.203,197.236,197.182,197.222,31100000.0
2005-05-23 12:24:00,197.208,197.239,197.204,197.223,62200001.0
2005-05-23 12:25:00,197.201,197.242,197.191,197.222,46500000.0
2005-05-23 12:26:00,197.209,197.215,197.175,197.213,63100001.0
2005-05-23 12:27:00,197.223,197.244,197.189,197.231,54200000.0
2005-05-23 12:28:00,197.238,197.262,197.199,197.239,53899999.0
2005-05-23 12:29:00,197.243,197.26,197.213,197.23,41300000.0
2005-05-23 12:30:00,197.247,197.263,197.193,197.259,59999999.0
2005-05-23 12:31:00,197.242,197.263,197.217,197.247,36500000.0
2005-05-23 12:32:00,197.248,197.254,197.222,197.227,71000000.0
2005-05-23 12:33:00,197.251,197.253,197.196,197.226,80600001.0
2005-05-23 12:34:00,197.211,197.232,197.189,197.217,80200000.0
2005-05-23 12:35:00,197.219,197.234,197.178,197.203,25900000.0
2005-05-23 12:36:00,197.236,197.25,197.215,197.225,21700000.0
2005-05-23 12:37:00,197.21,197.262,197.189,197.255,77100000.0
2005-05-23 12:38:00,197.245,197.265,197.225,197.265,47399999.0
2005-05-23 12:39:00,197.245,197.288,197.236,197.264,76700001.0
2005-05-23 12:40:00,197.288,197.3,197.257,197.275,21500000.0
2005-05-23 12:41:00,197.285,197.309,197.269,197.298,43900000.0
2005-05-23 12:42:00,197.312,197.312,197.264,197.264,71700000.0
2005-05-23 12:43:00,197.258,197.302,197.252,197.274,38100000.0
2005-05-23 12:44:00,197.268,197.298,197.258,197.275,62700000.0
2005-05-23 12:45:00,197.272,197.3,197.225,197.262,58400000.0
2005-05-23 12:46:00,197.263,197.319,197.245,197.319,49000000.0
2005-05-23 12:47:00,197.314,197.317,197.263,197.297,67300000.0
2005-05-23 12:48:00,197.287,197.304,197.236,197.271,66499999.0
2005-05-23 12:49:00,197.284,197.292,197.246,197.266,64900000.0
2005-05-23 12:50:00,197.271,197.291,197.254,197.278,120800001.0
2005-05-23 12:51:00,197.259,197.28,197.239,197.27,41300000.0
2005-05-23 12:52:00,197.243,197.275,197.221,197.275,101300001.0
2005-05-23 12:53:00,197.262,197.289,197.25,197.26,17500000.0
2005-05-23 12:54:00,197.284,197.289,197.252,197.267,52700000.0
2005-05-23 12:55:00,197.28,197.28,197.193,197.242,67700001.0
2005-05-23 12:56:00,197.252,197.259,197.206,197.238,49100000.0
2005-05-23 12:57:00,197.246,197.253,197.18,197.213,44900000.0
2005-05-23 12:58:00,197.242,197.242,197.166,197.21,66000001.0
2005-05-23 12:59:00,197.208,197.208,197.132,197.188,70500001.0
2005-05-23 13:00:00,197.195,197.22,197.162,197.2,42000000.0
2005-05-23 13:01:00,197.234,197.234,197.16,197.168,75200001.0
2005-05-23 13:02:00,197.17,197.186,197.161,197.169,69299999.0
2005-05-23 13:03:00,197.153,197.223,197.153,197.198,77900000.0
2005-05-23 13:04:00,197.167,197.196,197.156,197.192,48299999.0
2005-05-23 13:05:00,197.197,197.197,197.153,197.173,60900000.0
2005-05-23 13:06:00,197.142,197.184,197.123,197.137,57500001.0
2005-05-23 13:07:00,197.115,197.173,197.115,197.145,63400000.0
2005-05-23 13:08:00,197.152,197.17,197.125,197.17,91500000.0
2005-05-23 13:09:00,197.182,197.196,197.159,197.189,49500001.0
2005-05-23 13:10:00,197.158,197.221,197.14,197.153,58000000.0
2005-05-23 13:11:00,197.133,197.192,197.126,197.176,45199999.0
2005-05-23 13:12:00,197.169,197.24,197.159,197.24,68099999.0
2005-05-23 13:13:00,197.213,197.251,197.177,197.177,21100000.0
2005-05-23 13:14:00,197.25,197.25,197.181,197.196,98100000.0
2005-05-23 13:15:00,197.239,197.263,197.187,197.207,83899999.0
2005-05-23 13:16:00,197.244,197.246,197.205,197.233,37400000.0
2005-05-23 13:17:00,197.211,197.262,197.201,197.26,56500000.0
2005-05-23 13:18:00,197.272,197.272,197.204,197.23,82499999.0
2005-05-23 13:19:00,197.262,197.274,197.186,197.274,43300000.0
2005-05-23 13:20:00,197.284,197.308,197.263,197.287,58100000.0
2005-05-23 13:21:00,197.283,197.338,197.263,197.327,25900000.0
2005-05-23 13:22:00,197.329,197.33,197.269,197.33,63200000.0
2005-05-23 13:23:00,197.323,197.325,197.268,197.275,52700000.0
2005-05-23 13:24:00,197.287,197.291,197.238,197.289,34800000.0
2005-05-23 13:25:00,197.317,197.33,197.235,197.265,35800000.0
2005-05-23 13:26:00,197.292,197.292,197.226,197.245,49000000.0
2005-05-23 13:27:00,197.262,197.28,197.226,197.239,70900001.0
2005-05-23 13:28:00,197.223,197.272,197.216,197.252,28400000.0
2005-05-23 13:29:00,197.291,197.3,197.225,197.27,42700000.0
2005-05-23 13:30:00,197.252,197.288,197.239,197.242,46500000.0
2005-05-23 13:31:00,197.223,197.285,197.208,197.251,32400000.0
2005-05-23 13:32:00,197.245,197.247,197.173,197.241,58000001.0
2005-05-23 13:33:00,197.223,197.263,197.211,197.237,80499999.0
2005-05-23 13:34:00,197.213,197.27,197.199,197.232,55700000.0
2005-05-23 13:35:00,197.252,197.266,197.197,197.197,54300000.0
2005-05-23 13:36:00,197.307,197.325,197.213,197.263,50300001.0
2005-05-23 13:37:00,197.261,197.314,197.246,197.314,49400001.0
2005-05-23 13:38:00,197.312,197.317,197.252,197.274,23900000.0
2005-05-23 13:39:00,197.317,197.323,197.247,197.295,31700000.0
2005-05-23 13:40:00,197.312,197.322,197.272,197.301,51900000.0
2005-05-23 13:41:00,197.322,197.323,197.255,197.318,76099999.0
2005-05-23 13:42:00,197.283,197.342,197.278,197.33,44200000.0
2005-05-23 13:43:00,197.283,197.338,197.262,197.304,67800000.0
2005-05-23 13:44:00,197.343,197.346,197.255,197.294,65300000.0
2005-05-23 13:45:00,197.272,197.281,197.238,197.274,51500001.0
2005-05-23 13:46:00,197.265,197.309,197.249,197.283,31200000.0
2005-05-23 13:47:00,197.291,197.297,197.239,197.239,46800000.0
2005-05-23 13:48:00,197.252,197.296,197.252,197.274,28600000.0
2005-05-23 13:49:00,197.271,197.274,197.232,197.27,41800000.0
2005-05-23 13:50:00,197.259,197.267,197.203,197.248,24400000.0
2005-05-23 13:51:00,197.21,197.241,197.196,197.21,79699999.0
2005-05-23 13:52:00,197.196,197.262,197.186,197.24,94200000.0
2005-05-23 13:53:00,197.258,197.294,197.231,197.255,55900000.0
2005-05-23 13:54:00,197.269,197.281,197.212,197.222,26400000.0
2005-05-23 13:55:00,197.25,197.317,197.25,197.295,19500000.0
2005-05-23 13:56:00,197.283,197.327,197.26,197.312,57800000.0
2005-05-23 13:57:00,197.322,197.328,197.292,197.315,44300000.0
2005-05-23 13:58:00,197.321,197.338,197.3,197.327,40100000.0
2005-05-23 13:59:00,197.288,197.335,197.264,197.335,47000000.0
2005-05-23 14:00:00,197.303,197.332,197.271,197.3,63900000.0
2005-05-23 14:01:00,197.31,197.334,197.28,197.315,119700000.0
2005-05-23 14:02:00,197.288,197.333,197.275,197.298,26200000.0
2005-05-23 14:03:00,197.275,197.343,197.275,197.343,25000000.0
2005-05-23 14:04:00,197.308,197.331,197.293,197.323,37400000.0
2005-05-23 14:05:00,197.33,197.33,197.244,197.305,45900000.0
2005-05-23 14:06:00,197.269,197.303,197.252,197.292,57700000.0
2005-05-23 14:07:00,197.302,197.312,197.264,197.27,66700001.0
2005-05-23 14:08:00,197.253,197.312,197.246,197.311,33900000.0
2005-05-23 14:09:00,197.248,197.307,197.237,197.278,81300000.0
2005-05-23 14:10:00,197.307,197.318,197.263,197.28,31600000.0
2005-05-23 14:11:00,197.248,197.311,197.248,197.311,106100000.0
2005-05-23 14:12:00,197.359,197.369,197.304,197.328,42100000.0
2005-05-23 14:13:00,197.355,197.373,197.264,197.264,58900000.0
2005-05-23 14:14:00,197.276,197.325,197.249,197.325,46800000.0
2005-05-23 14:15:00,197.298,197.303,197.248,197.27,49200000.0
2005-05-23 14:16:00,197.25,197.279,197.225,197.24,54000000.0
2005-05-23 14:17:00,197.238,197.312,197.238,197.312,11000000.0
2005-05-23 14:18:00,197.247,197.303,197.247,197.259,17600000.0
2005-05-23 14:19:00,197.324,197.324,197.263,197.289,68999999.0
2005-05-23 14:20:00,197.302,197.321,197.273,197.289,66000000.0
2005-05-23 14:21:00,197.244,197.303,197.233,197.233,42199999.0
2005-05-23 14:22:00,197.26,197.273,197.195,197.266,51700000.0
2005-05-23 14:23:00,197.246,197.298,197.204,197.294,36000000.0
2005-05-23 14:24:00,197.273,197.333,197.249,197.306,28000000.0
2005-05-23 14:25:00,197.313,197.324,197.279,197.315,28900000.0
2005-05-23 14:26:00,197.261,197.314,197.248,197.293,73899999.0
2005-05-23 14:27:00,197.287,197.336,197.279,197.336,53300000.0
2005-05-23 14:28:00,197.331,197.354,197.266,197.282,44200000.0
2005-05-23 14:29:00,197.305,197.318,197.256,197.296,54100000.0
2005-05-23 14:30:00,197.294,197.294,197.225,197.276,65999999.0
2005-05-23 14:31:00,197.302,197.302,197.227,197.239,51500001.0
2005-05-23 14:32:00,197.225,197.26,197.208,197.249,35800000.0
2005-05-23 14:33:00,197.25,197.289,197.235,197.247,91700000.0
2005-05-23 14:34:00,197.285,197.285,197.195,197.219,41000000.0
2005-05-23 14:35:00,197.239,197.246,197.211,197.233,60400001.0
2005-05-23 14:36:00,197.242,197.242,197.17,197.232,74100001.0
2005-05-23 14:37:00,197.197,197.251,197.176,197.232,52800000.0
2005-05-23 14:38:00,197.202,197.243,197.195,197.238,36000000.0
2005-05-23 14:39:00,197.241,197.264,197.198,197.229,49800000.0
2005-05-23 14:40:00,197.24,197.247,197.149,197.159,48200000.0
2005-05-23 14:41:00,197.199,197.202,197.113,197.113,37200000.0
2005-05-23 14:42:00,197.152,197.162,197.111,197.147,63200000.0
2005-05-23 14:43:00,197.184,197.188,197.124,197.139,43500000.0
2005-05-23 14:44:00,197.121,197.178,197.114,197.175,61899999.0
2005-05-23 14:45:00,197.181,197.21,197.15,197.167,40700000.0
2005-05-23 14:46:00,197.174,197.193,197.118,197.139,85800002.0
2005-05-23 14:47:00,197.172,197.172,197.105,197.114,35800000.0
2005-05-23 14:48:00,197.115,197.144,197.082,197.133,74800000.0
2005-05-23 14:49:00,197.167,197.181,197.123,197.13,60200000.0
2005-05-23 14:50:00,197.144,197.144,197.107,197.125,56400000.0
2005-05-23 14:51:00,197.132,197.162,197.131,197.143,32700000.0
2005-05-23 14:52:00,197.141,197.167,197.101,197.155,47800000.0
2005-05-23 14:53:00,197.106,197.127,197.1,197.115,65100000.0
2005-05-23 14:54:00,197.096,197.168,197.075,197.168,37300000.0
2005-05-23 14:55:00,197.118,197.199,197.098,197.17,31800000.0
2005-05-23 14:56:00,197.218,197.218,197.109,197.144,76900001.0
2005-05-23 14:57:00,197.157,197.175,197.141,197.155,52700000.0
2005-05-23 14:58:00,197.153,197.174,197.138,197.157,67000001.0
2005-05-23 14:59:00,197.152,197.179,197.111,197.166,65000000.0
2005-05-23 15:00:00,197.166,197.187,197.15,197.159,73700001.0
2005-05-23 15:01:00,197.22,197.22,197.132,197.157,82000000.0
2005-05-23 15:02:00,197.139,197.165,197.118,197.155,32500000.0
2005-05-23 15:03:00,197.143,197.199,197.143,197.191,41600000.0
2005-05-23 15:04:00,197.146,197.19,197.146,197.162,34200000.0
2005-05-23 15:05:00,197.172,197.178,197.093,197.093,35600000.0
2005-05-23 15:06:00,197.083,197.11,197.061,197.077,42600000.0
2005-05-23 15:07:00,197.047,197.085,197.019,197.07,35300000.0
2005-05-23 15:08:00,197.076,197.092,197.038,197.048,47900000.0
2005-05-23 15:09:00,197.065,197.076,197.016,197.036,24700000.0
2005-05-23 15:10:00,197.048,197.081,197.02,197.07,68600000.0
2005-05-23 15:11:00,197.045,197.059,197.014,197.044,33500000.0
2005-05-23 15:12:00,197.092,197.092,196.995,197.015,41700000.0
2005-05-23 15:13:00,197.009,197.071,196.998,197.035,55500000.0
2005-05-23 15:14:00,197.064,197.075,197.025,197.075,53899998.0
2005-05-23 15:15:00,197.067,197.07,197.016,197.053,49699999.0
2005-05-23 15:16:00,197.064,197.064,197.017,197.054,69500002.0
2005-05-23 15:17:00,197.067,197.067,196.979,197.001,47200000.0
2005-05-23 15:18:00,197.008,197.009,196.9,196.971,70000000.0
2005-05-23 15:19:00,196.994,196.994,196.932,196.966,53500001.0
2005-05-23 15:20:00,196.982,197.007,196.941,196.982,82399998.0
2005-05-23 15:21:00,196.965,196.991,196.947,196.953,33699999.0
2005-05-23 15:22:00,196.925,196.955,196.904,196.904,56800000.0
2005-05-23 15:23:00,196.907,196.945,196.903,196.926,45300000.0
2005-05-23 15:24:00,196.923,196.951,196.9,196.924,42000000.0
2005-05-23 15:25:00,196.908,196.918,196.862,196.867,55600000.0
2005-05-23 15:26:00,196.893,196.904,196.833,196.872,46500000.0
2005-05-23 15:27:00,196.878,196.941,196.878,196.935,69000000.0
2005-05-23 15:28:00,196.883,196.968,196.882,196.951,61800000.0
2005-05-23 15:29:00,196.954,196.97,196.918,196.961,47300000.0
2005-05-23 15:30:00,196.98,196.98,196.945,196.965,69300000.0
2005-05-23 15:31:00,196.955,196.97,196.922,196.96,96700000.0
2005-05-23 15:32:00,196.921,196.963,196.895,196.928,45000000.0
2005-05-23 15:33:00,196.947,196.962,196.923,196.952,44800000.0
2005-05-23 15:34:00,196.932,196.951,196.903,196.925,93300002.0
2005-05-23 15:35:00,196.933,196.966,196.931,196.957,58200001.0
2005-05-23 15:36:00,196.955,196.955,196.875,196.913,42800001.0
2005-05-23 15:37:00,196.932,196.943,196.86,196.925,25900000.0
2005-05-23 15:38:00,196.945,196.951,196.913,196.94,36800000.0
2005-05-23 15:39:00,196.938,196.956,196.898,196.925,46600000.0
2005-05-23 15:40:00,196.955,196.956,196.893,196.939,44200000.0
2005-05-23 15:41:00,196.971,196.985,196.915,196.928,57300000.0
2005-05-23 15:42:00,196.88,196.915,196.859,196.894,33400000.0
2005-05-23 15:43:00,196.913,196.938,196.868,196.904,53000000.0
2005-05-23 15:44:00,196.941,196.978,196.921,196.938,90999999.0
2005-05-23 15:45:00,196.908,196.933,196.89,196.89,46600000.0
2005-05-23 15:46:00,196.86,196.871,196.825,196.825,56400001.0
2005-05-23 15:47:00,196.771,196.808,196.749,196.805,53000000.0
2005-05-23 15:48:00,196.795,196.832,196.788,196.83,41300000.0
2005-05-23 15:49:00,196.814,196.814,196.747,196.785,45400000.0
2005-05-23 15:50:00,196.808,196.819,196.752,196.79,64400001.0
2005-05-23 15:51:00,196.771,196.817,196.761,196.786,55000000.0
2005-05-23 15:52:00,196.755,196.793,196.734,196.764,49000000.0
2005-05-23 15:53:00,196.769,196.799,196.741,196.767,79500000.0
2005-05-23 15:54:00,196.782,196.853,196.782,196.827,42500000.0
2005-05-23 15:55:00,196.85,196.85,196.787,196.846,46100000.0
2005-05-23 15:56:00,196.895,196.896,196.815,196.84,32000000.0
2005-05-23 15:57:00,196.877,196.905,196.846,196.878,35700000.0
2005-05-23 15:58:00,196.918,196.919,196.858,196.874,66200000.0
2005-05-23 15:59:00,196.899,196.914,196.823,196.857,39900000.0
2005-05-23 16:00:00,196.847,196.891,196.828,196.828,31900000.0
2005-05-23 16:01:00,196.877,196.89,196.819,196.854,56000000.0
2005-05-23 16:02:00,196.864,196.866,196.788,196.812,63400001.0
2005-05-23 16:03:00,196.765,196.809,196.756,196.796,33600000.0
2005-05-23 16:04:00,196.847,196.847,196.759,196.784,24900000.0
2005-05-23 16:05:00,196.815,196.837,196.781,196.789,62600001.0
2005-05-23 16:06:00,196.778,196.846,196.759,196.823,49400000.0
2005-05-23 16:07:00,196.82,196.836,196.775,196.803,74500000.0
2005-05-23 16:08:00,196.83,196.854,196.783,196.832,60399999.0
2005-05-23 16:09:00,196.788,196.879,196.777,196.879,59800000.0
2005-05-23 16:10:00,196.787,196.837,196.766,196.805,75600000.0
2005-05-23 16:11:00,196.789,196.87,196.76,196.837,48099999.0
2005-05-23 16:12:00,196.812,196.867,196.803,196.859,43900000.0
2005-05-23 16:13:00,196.906,196.925,196.85,196.877,44900000.0
2005-05-23 16:14:00,196.881,196.936,196.843,196.936,73100000.0
2005-05-23 16:15:00,196.942,196.951,196.878,196.888,50000000.0
2005-05-23 16:16:00,196.902,196.912,196.817,196.869,31800000.0
2005-05-23 16:17:00,196.791,196.908,196.791,196.898,22800000.0
2005-05-23 16:18:00,196.902,196.935,196.857,196.896,55100000.0
2005-05-23 16:19:00,196.945,196.968,196.896,196.931,45800001.0
2005-05-23 16:20:00,196.939,196.962,196.926,196.948,22300000.0
2005-05-23 16:21:00,196.995,197.007,196.921,196.966,71600001.0
2005-05-23 16:22:00,196.938,196.961,196.921,196.922,76800001.0
2005-05-23 16:23:00,196.9,196.92,196.864,196.893,71999999.0
2005-05-23 16:24:00,196.931,196.947,196.9,196.945,47900000.0
2005-05-23 16:25:00,196.957,196.969,196.908,196.969,30400000.0
2005-05-23 16:26:00,196.955,196.969,196.902,196.921,44099999.0
2005-05-23 16:27:00,196.94,196.955,196.873,196.879,18900000.0
2005-05-23 16:28:00,196.885,196.91,196.846,196.893,47600000.0
2005-05-23 16:29:00,196.87,196.89,196.836,196.859,44300000.0
2005-05-23 16:30:00,196.831,196.889,196.821,196.873,87600000.0
2005-05-23 16:31:00,196.873,196.908,196.854,196.871,40600000.0
2005-05-23 16:32:00,196.876,196.885,196.859,196.874,42100000.0
2005-05-23 16:33:00,196.862,196.875,196.83,196.844,21600000.0
2005-05-23 16:34:00,196.828,196.846,196.798,196.842,39100000.0
2005-05-23 16:35:00,196.837,196.85,196.818,196.847,51500000.0
2005-05-23 16:36:00,196.871,196.886,196.832,196.872,31900001.0
2005-05-23 16:37:00,196.88,196.923,196.856,196.923,64600000.0
2005-05-23 16:38:00,196.88,196.921,196.86,196.901,29500000.0
2005-05-23 16:39:00,196.884,196.929,196.876,196.914,73900001.0
2005-05-23 16:40:00,196.938,196.97,196.925,196.961,30700000.0
2005-05-23 16:41:00,196.994,196.998,196.944,196.966,62600001.0
2005-05-23 16:42:00,196.974,196.997,196.952,196.985,74400000.0
2005-05-23 16:43:00,196.953,196.984,196.942,196.959,94600001.0
2005-05-23 16:44:00,196.977,196.983,196.912,196.951,64900000.0
2005-05-23 16:45:00,196.938,196.964,196.919,196.964,62000000.0
2005-05-23 16:46:00,196.95,196.967,196.865,196.865,56300001.0
2005-05-23 16:47:00,196.863,196.903,196.841,196.883,62600000.0
2005-05-23 16:48:00,196.855,196.892,196.83,196.875,30400000.0
2005-05-23 16:49:00,196.863,196.888,196.829,196.867,58800000.0
2005-05-23 16:50:00,196.887,196.899,196.855,196.885,31100000.0
2005-05-23 16:51:00,196.865,196.905,196.781,196.781,49800000.0
2005-05-23 16:52:00,196.783,196.854,196.783,196.843,27200000.0
2005-05-23 16:53:00,196.835,196.877,196.803,196.877,53000000.0
2005-05-23 16:54:00,196.837,196.887,196.828,196.864,49500000.0
2005-05-23 16:55:00,196.86,196.893,196.823,196.834,83400000.0
2005-05-23 16:56:00,196.835,196.856,196.809,196.836,70600001.0
2005-05-23 16:57:00,196.857,196.858,196.815,196.833,39200000.0
2005-05-23 16:58:00,196.847,196.853,196.818,196.846,24300000.0
2005-05-23 16:59:00,196.844,196.863,196.82,196.856,78099999.0
2005-05-23 17:00:00,196.839,196.875,196.839,196.856,40600000.0
2005-05-23 17:01:00,196.852,196.885,196.828,196.859,72899999.0
2005-05-23 17:02:00,196.851,196.924,196.827,196.924,34700000.0
2005-05-23 17:03:00,196.853,196.917,196.853,196.893,98100001.0
2005-05-23 17:04:00,196.916,196.952,196.891,196.927,40700000.0
2005-05-23 17:05:00,196.918,196.946,196.901,196.901,35700000.0
2005-05-23 17:06:00,196.949,196.949,196.873,196.875,29000000.0
2005-05-23 17:07:00,196.885,196.916,196.885,196.916,36300000.0
2005-05-23 17:08:00,196.884,196.892,196.818,196.874,63200000.0
2005-05-23 17:09:00,196.848,196.873,196.829,196.85,42400000.0
2005-05-23 17:10:00,196.812,196.878,196.79,196.86,62700000.0
2005-05-23 17:11:00,196.859,196.865,196.815,196.841,43900000.0
2005-05-23 17:12:00,196.834,196.862,196.813,196.813,45000000.0
2005-05-23 17:13:00,196.853,196.916,196.827,196.916,60700000.0
2005-05-23 17:14:00,196.938,196.948,196.885,196.904,32500000.0
2005-05-23 17:15:00,196.919,196.919,196.859,196.873,53000000.0
2005-05-23 17:16:00,196.848,196.916,196.836,196.876,32900000.0
2005-05-23 17:17:00,196.859,196.887,196.85,196.854,40800000.0
2005-05-23 17:18:00,196.839,196.907,196.835,196.907,49900001.0
2005-05-23 17:19:00,196.913,196.922,196.864,196.87,54300000.0
2005-05-23 17:20:00,196.843,196.912,196.83,196.895,60100001.0
2005-05-23 17:21:00,196.87,196.909,196.85,196.896,29500000.0
2005-05-23 17:22:00,196.904,196.917,196.886,196.915,86600000.0
2005-05-23 17:23:00,196.897,196.949,196.89,196.945,42900000.0
2005-05-23 17:24:00,196.902,196.926,196.894,196.922,52300000.0
2005-05-23 17:25:00,196.913,196.951,196.889,196.929,76000001.0
2005-05-23 17:26:00,196.932,196.95,196.888,196.948,33800000.0
2005-05-23 17:27:00,196.979,196.996,196.921,196.959,52299999.0
2005-05-23 17:28:00,196.918,196.993,196.91,196.968,38900000.0
2005-05-23 17:29:00,197.025,197.028,196.95,197.005,57200000.0
2005-05-23 17:30:00,197.0,197.021,196.937,197.015,73299999.0
2005-05-23 17:31:00,196.985,197.047,196.985,197.039,46800000.0
2005-05-23 17:32:00,196.983,197.037,196.97,197.032,47900000.0
2005-05-23 17:33:00,197.035,197.052,196.981,197.026,65900000.0
2005-05-23 17:34:00,197.012,197.017,196.975,197.011,38900000.0
2005-05-23 17:35:00,196.986,197.02,196.973,197.02,52400001.0
2005-05-23 17:36:00,196.993,197.055,196.98,197.03,94400000.0
2005-05-23 17:37:00,197.039,197.054,196.996,197.053,44700000.0
2005-05-23 17:38:00,197.039,197.069,197.017,197.041,56700000.0
2005-05-23 17:39:00,197.028,197.038,196.965,196.997,52399999.0
2005-05-23 17:40:00,196.98,197.045,196.96,197.028,59700000.0
2005-05-23 17:41:00,197.021,197.025,196.972,197.011,61500000.0
2005-05-23 17:42:00,196.985,197.015,196.937,197.015,57700000.0
2005-05-23 17:43:00,197.019,197.028,196.942,196.967,70400000.0
2005-05-23 17:44:00,196.994,196.998,196.93,196.983,35800000.0
2005-05-23 17:45:00,196.985,196.985,196.909,196.925,35600000.0
2005-05-23 17:46:00,196.935,196.943,196.871,196.913,73599999.0
2005-05-23 17:47:00,196.913,196.952,196.869,196.952,38400000.0
2005-05-23 17:48:00,196.951,196.951,196.873,196.909,97300001.0
2005-05-23 17:49:00,196.96,196.96,196.908,196.911,49700000.0
2005-05-23 17:50:00,196.952,196.956,196.888,196.943,48200000.0
2005-05-23 17:51:00,196.99,197.002,196.971,196.971,68900001.0
2005-05-23 17:52:00,196.988,197.018,196.965,197.018,63100000.0
2005-05-23 17:53:00,196.987,197.003,196.96,196.969,50200000.0
2005-05-23 17:54:00,196.987,196.998,196.91,196.92,30600000.0
2005-05-23 17:55:00,196.942,196.955,196.892,196.926,49400000.0
2005-05-23 17:56:00,196.933,196.969,196.895,196.959,91000001.0
2005-05-23 17:57:00,196.913,196.951,196.901,196.939,50800000.0
2005-05-23 17:58:00,196.925,196.969,196.894,196.969,57300000.0
2005-05-23 17:59:00,196.954,196.973,196.916,196.954,65799999.0
2005-05-23 18:00:00,196.975,196.975,196.915,196.962,34800000.0
2005-05-23 18:01:00,196.985,197.001,196.93,196.977,434100001.0
2005-05-23 18:02:00,196.964,197.001,196.926,196.963,620100000.0
2005-05-23 18:03:00,196.994,197.011,196.955,196.986,633700000.0
2005-05-23 18:04:00,197.003,197.044,196.969,197.012,463899999.0
2005-05-23 18:05:00,197.028,197.048,196.968,196.98,651799996.0
2005-05-23 18:06:00,196.988,197.02,196.93,197.001,692100002.0
2005-05-23 18:07:00,197.005,197.014,196.949,196.98,758100004.0
2005-05-23 18:08:00,196.999,197.005,196.918,196.985,543000001.0
2005-05-23 18:09:00,196.994,197.016,196.918,196.96,571499997.0
2005-05-23 18:10:00,196.958,196.976,196.932,196.95,555199998.0
2005-05-23 18:11:00,196.942,196.988,196.923,196.965,355600000.0
2005-05-23 18:12:00,196.957,197.043,196.912,197.021,316100003.0
2005-05-23 18:13:00,197.025,197.025,196.975,197.02,519500003.0
2005-05-23 18:14:00,197.004,197.025,196.933,196.971,686600000.0
2005-05-23 18:15:00,197.009,197.034,196.966,197.022,725200002.0
2005-05-23 18:16:00,197.025,197.048,196.949,197.046,781899998.0
2005-05-23 18:17:00,197.058,197.084,197.015,197.051,247499999.0
2005-05-23 18:18:00,197.062,197.1,197.026,197.065,343200002.0
2005-05-23 18:19:00,197.054,197.093,197.002,197.063,437199999.0
2005-05-23 18:20:00,197.053,197.07,196.989,197.006,607900002.0
2005-05-23 18:21:00,197.027,197.121,197.026,197.094,497700000.0
2005-05-23 18:22:00,197.108,197.138,197.026,197.077,552700001.0
2005-05-23 18:23:00,197.066,197.08,196.987,197.018,840299998.0
2005-05-23 18:24:00,196.98,196.99,196.908,196.943,563700001.0
2005-05-23 18:25:00,196.935,196.939,196.874,196.91,520899999.0
2005-05-23 18:26:00,196.912,196.94,196.875,196.888,372100000.0
2005-05-23 18:27:00,196.97,196.97,196.915,196.925,538300003.0
2005-05-23 18:28:00,196.933,196.933,196.887,196.912,421800000.0
2005-05-23 18:29:00,196.898,196.907,196.836,196.863,472100001.0
2005-05-23 18:30:00,196.89,196.923,196.858,196.902,336100001.0
2005-05-23 18:31:00,196.921,196.928,196.872,196.897,331999997.0
2005-05-23 18:32:00,196.88,196.944,196.841,196.904,495500002.0
2005-05-23 18:33:00,196.887,196.955,196.869,196.908,506400002.0
2005-05-23 18:34:00,196.932,196.977,196.904,196.977,442999999.0
2005-05-23 18:35:00,196.972,196.986,196.917,196.938,440699998.0
2005-05-23 18:36:00,196.947,196.978,196.925,196.958,287199999.0
2005-05-23 18:37:00,196.973,196.98,196.919,196.968,206400002.0
2005-05-23 18:38:00,196.945,196.973,196.887,196.973,149600001.0
2005-05-23 18:39:00,196.979,196.981,196.907,196.979,98500001.0
2005-05-23 18:40:00,196.959,196.975,196.884,196.955,310499998.0
2005-05-23 18:41:00,196.952,196.975,196.91,196.925,266600000.0
2005-05-23 18:42:00,196.913,196.971,196.903,196.925,308300000.0
2005-05-23 18:43:00,196.933,196.955,196.893,196.946,199999999.0
2005-05-23 18:44:00,196.95,196.982,196.917,196.917,278900002.0
2005-05-23 18:45:00,196.992,196.992,196.926,196.973,180700000.0
2005-05-23 18:46:00,196.965,197.006,196.94,196.982,158499999.0
2005-05-23 18:47:00,196.986,197.034,196.953,196.992,126800000.0
2005-05-23 18:48:00,197.019,197.028,196.966,196.991,144000000.0
2005-05-23 18:49:00,196.985,197.015,196.935,197.015,188599999.0
2005-05-23 18:50:00,196.977,197.009,196.937,196.998,309300000.0
2005-05-23 18:51:00,197.003,197.021,196.934,196.98,196800001.0
2005-05-23 18:52:00,196.986,197.008,196.947,196.977,319000003.0
2005-05-23 18:53:00,196.972,196.981,196.922,196.963,242400001.0
2005-05-23 18:54:00,196.967,196.983,196.925,196.925,214700001.0
2005-05-23 18:55:00,196.928,197.002,196.918,196.975,224800000.0
2005-05-23 18:56:00,196.946,196.986,196.926,196.982,32100000.0
2005-05-23 18:57:00,196.985,196.994,196.926,196.952,115400000.0
2005-05-23 18:58:00,196.947,196.981,196.901,196.967,323699999.0
2005-05-23 18:59:00,196.965,197.014,196.93,197.0,256399999.0
2005-05-23 19:00:00,196.989,197.019,196.944,196.974,57799999.0
2005-05-23 19:01:00,196.965,196.976,196.902,196.935,65300000.0
2005-05-23 19:02:00,196.941,196.957,196.873,196.956,288600001.0
2005-05-23 19:03:00,196.947,196.956,196.872,196.928,233600000.0
2005-05-23 19:04:00,196.906,196.913,196.838,196.868,155700001.0
2005-05-23 19:05:00,196.892,196.915,196.861,196.906,160300001.0
2005-05-23 19:06:00,196.9,196.944,196.843,196.911,343599997.0
2005-05-23 19:07:00,196.928,196.948,196.904,196.906,252300000.0
2005-05-23 19:08:00,196.892,196.972,196.892,196.932,425099999.0
2005-05-23 19:09:00,196.972,196.972,196.878,196.909,185499997.0
2005-05-23 19:10:00,196.918,196.952,196.886,196.9,108900001.0
2005-05-23 19:11:00,196.912,196.925,196.885,196.924,37900000.0
2005-05-23 19:12:00,196.919,196.919,196.834,196.909,67099999.0
2005-05-23 19:13:00,196.885,196.936,196.846,196.913,187499999.0
2005-05-23 19:14:00,196.913,196.929,196.856,196.892,212199999.0
2005-05-23 19:15:00,196.908,196.909,196.835,196.89,352700000.0
2005-05-23 19:16:00,196.911,196.912,196.868,196.879,101900000.0
2005-05-23 19:17:00,196.867,196.902,196.847,196.847,106700000.0
2005-05-23 19:18:00,196.907,196.916,196.838,196.9,190600000.0
2005-05-23 19:19:00,196.909,196.917,196.83,196.903,205600000.0
2005-05-23 19:20:00,196.907,196.907,196.826,196.866,142900000.0
2005-05-23 19:21:00,196.867,196.893,196.822,196.884,105300000.0
2005-05-23 19:22:00,196.863,196.896,196.825,196.854,85800000.0
2005-05-23 19:23:00,196.853,196.884,196.791,196.871,383800000.0
2005-05-23 19:24:00,196.862,196.908,196.829,196.892,102500000.0
2005-05-23 19:25:00,196.879,196.892,196.835,196.89,194599999.0
2005-05-23 19:26:00,196.884,196.92,196.851,196.888,542199999.0
2005-05-23 19:27:00,196.893,196.915,196.84,196.895,357099999.0
2005-05-23 19:28:00,196.869,196.948,196.869,196.927,245700000.0
2005-05-23 19:29:00,196.898,196.926,196.874,196.925,67800000.0
2005-05-23 19:30:00,196.87,196.915,196.829,196.838,222900001.0
2005-05-23 19:31:00,196.809,196.83,196.776,196.806,118800000.0
2005-05-23 19:32:00,196.809,196.84,196.774,196.814,351000002.0
2005-05-23 19:33:00,196.816,196.854,196.801,196.833,197999998.0
2005-05-23 19:34:00,196.841,196.847,196.748,196.823,234600001.0
2005-05-23 19:35:00,196.828,196.876,196.773,196.855,313399999.0
2005-05-23 19:36:00,196.847,196.874,196.78,196.836,220100000.0
2005-05-23 19:37:00,196.851,196.882,196.833,196.867,135000001.0
2005-05-23 19:38:00,196.863,196.892,196.816,196.847,191600000.0
2005-05-23 19:39:00,196.828,196.886,196.822,196.877,246300001.0
2005-05-23 19:40:00,196.88,196.908,196.825,196.864,261499998.0
2005-05-23 19:41:00,196.864,196.883,196.842,196.858,320199998.0
2005-05-23 19:42:00,196.836,196.861,196.795,196.838,196500001.0
2005-05-23 19:43:00,196.837,196.86,196.814,196.845,70200000.0
2005-05-23 19:44:00,196.845,196.891,196.84,196.84,206200000.0
2005-05-23 19:45:00,196.85,196.883,196.821,196.855,138500000.0
2005-05-23 19:46:00,196.866,196.866,196.776,196.831,131100000.0
2005-05-23 19:47:00,196.808,196.847,196.785,196.817,64700000.0
2005-05-23 19:48:00,196.841,196.865,196.805,196.853,202899999.0
2005-05-23 19:49:00,196.84,196.868,196.818,196.855,130200000.0
2005-05-23 19:50:00,196.857,196.883,196.827,196.87,178200000.0
2005-05-23 19:51:00,196.868,196.868,196.781,196.8,171700000.0
2005-05-23 19:52:00,196.841,196.841,196.747,196.798,87500000.0
2005-05-23 19:53:00,196.818,196.818,196.75,196.803,165099999.0
2005-05-23 19:54:00,196.777,196.855,196.777,196.826,170500002.0
2005-05-23 19:55:00,196.798,196.844,196.798,196.805,54900000.0
2005-05-23 19:56:00,196.818,196.843,196.796,196.828,132200000.0
2005-05-23 19:57:00,196.813,196.864,196.764,196.845,146099999.0
2005-05-23 19:58:00,196.845,196.869,196.793,196.807,269699999.0
2005-05-23 19:59:00,196.847,196.878,196.802,196.802,238899999.0
2005-05-23 20:00:00,196.852,196.895,196.805,196.879,103600001.0
2005-05-23 20:01:00,196.831,196.888,196.792,196.871,122999999.0
2005-05-23 20:02:00,196.869,196.902,196.825,196.835,219000000.0
2005-05-23 20:03:00,196.822,196.881,196.791,196.822,88700001.0
2005-05-23 20:04:00,196.817,196.854,196.805,196.82,147499999.0
2005-05-23 20:05:00,196.824,196.869,196.805,196.81,142600000.0
2005-05-23 20:06:00,196.831,196.872,196.792,196.862,193500000.0
2005-05-23 20:07:00,196.859,196.906,196.838,196.9,151100002.0
2005-05-23 20:08:00,196.914,196.923,196.823,196.838,144700000.0
2005-05-23 20:09:00,196.823,196.866,196.808,196.816,126199999.0
2005-05-23 20:10:00,196.844,196.886,196.804,196.857,160800000.0
2005-05-23 20:11:00,196.811,196.876,196.77,196.816,279100000.0
2005-05-23 20:12:00,196.795,196.861,196.782,196.837,564899998.0
2005-05-23 20:13:00,196.868,196.868,196.775,196.823,193200000.0
2005-05-23 20:14:00,196.816,196.832,196.767,196.781,210000001.0
2005-05-23 20:15:00,196.79,196.832,196.79,196.812,308700000.0
2005-05-23 20:16:00,196.804,196.846,196.768,196.828,217999998.0
2005-05-23 20:17:00,196.834,196.852,196.826,196.844,63099999.0
2005-05-23 20:18:00,196.845,196.845,196.801,196.815,136000000.0
2005-05-23 20:19:00,196.816,196.846,196.788,196.83,146900001.0
2005-05-23 20:20:00,196.815,196.843,196.763,196.843,378099999.0
2005-05-23 20:21:00,196.847,196.864,196.79,196.832,136500000.0
2005-05-23 20:22:00,196.852,196.871,196.803,196.829,172500000.0
2005-05-23 20:23:00,196.833,196.861,196.794,196.794,152000000.0
2005-05-23 20:24:00,196.796,196.837,196.78,196.81,192800001.0
2005-05-23 20:25:00,196.827,196.836,196.798,196.822,261300000.0
2005-05-23 20:26:00,196.81,196.823,196.76,196.813,376700001.0
2005-05-23 20:27:00,196.81,196.853,196.776,196.827,166600000.0
2005-05-23 20:28:00,196.848,196.848,196.782,196.798,411300001.0
2005-05-23 20:29:00,196.809,196.835,196.771,196.815,529200001.0
2005-05-23 20:30:00,196.836,196.849,196.769,196.791,567299998.0
2005-05-23 20:31:00,196.785,196.834,196.751,196.815,427500001.0
2005-05-23 20:32:00,196.824,196.848,196.763,196.774,523399999.0
2005-05-23 20:33:00,196.81,196.821,196.741,196.786,206500000.0
2005-05-23 20:34:00,196.792,196.831,196.788,196.821,144099999.0
2005-05-23 20:35:00,196.819,196.828,196.738,196.817,102300000.0
2005-05-23 20:36:00,196.802,196.816,196.726,196.808,118900000.0
2005-05-23 20:37:00,196.812,196.824,196.736,196.822,109900000.0
2005-05-23 20:38:00,196.813,196.832,196.779,196.81,266600001.0
2005-05-23 20:39:00,196.816,196.841,196.748,196.828,199699999.0
2005-05-23 20:40:00,196.835,196.863,196.781,196.809,372199999.0
2005-05-23 20:41:00,196.803,196.82,196.726,196.807,200500001.0
2005-05-23 20:42:00,196.808,196.833,196.737,196.806,283100001.0
2005-05-23 20:43:00,196.807,196.809,196.734,196.795,276900001.0
2005-05-23 20:44:00,196.796,196.821,196.741,196.791,462700001.0
2005-05-23 20:45:00,196.775,196.8,196.754,196.775,204700000.0
2005-05-23 20:46:00,196.769,196.81,196.737,196.793,255500000.0
2005-05-23 20:47:00,196.798,196.823,196.776,196.796,237000001.0
2005-05-23 20:48:00,196.82,196.856,196.747,196.797,223299999.0
2005-05-23 20:49:00,196.813,196.829,196.757,196.797,152599999.0
2005-05-23 20:50:00,196.795,196.826,196.742,196.824,440200003.0
2005-05-23 20:51:00,196.789,196.855,196.776,196.832,163100000.0
2005-05-23 20:52:00,196.847,196.855,196.797,196.828,113000000.0
2005-05-23 20:53:00,196.831,196.87,196.795,196.846,153100000.0
2005-05-23 20:54:00,196.855,196.871,196.787,196.841,143800000.0
2005-05-23 20:55:00,196.835,196.864,196.767,196.841,259600000.0
2005-05-23 20:56:00,196.844,196.872,196.765,196.805,200500001.0
2005-05-23 20:57:00,196.797,196.829,196.779,196.816,375599999.0
2005-05-23 20:58:00,196.789,196.815,196.716,196.796,449100002.0
2005-05-23 20:59:00,196.82,196.867,196.772,196.865,484799999.0
2005-05-23 21:00:00,196.858,196.875,196.789,196.798,522099998.0
2005-05-23 21:01:00,196.8,196.83,196.744,196.776,429200001.0
2005-05-23 21:02:00,196.768,196.787,196.688,196.757,306700002.0
2005-05-23 21:03:00,196.772,196.822,196.732,196.797,244200000.0
2005-05-23 21:04:00,196.811,196.833,196.736,196.833,78300000.0
2005-05-23 21:05:00,196.82,196.865,196.763,196.811,167400000.0
2005-05-23 21:06:00,196.79,196.834,196.779,196.811,138000000.0
2005-05-23 21:07:00,196.837,196.841,196.78,196.805,214699999.0
2005-05-23 21:08:00,196.817,196.845,196.77,196.804,118000000.0
2005-05-23 21:09:00,196.825,196.837,196.783,196.812,65700000.0
2005-05-23 21:10:00,196.847,196.849,196.742,196.742,68200000.0
2005-05-23 21:11:00,196.741,196.84,196.741,196.807,65299999.0
2005-05-23 21:12:00,196.821,196.853,196.777,196.843,89200000.0
2005-05-23 21:13:00,196.843,196.843,196.746,196.812,144700000.0
2005-05-23 21:14:00,196.822,196.882,196.812,196.875,306599999.0
2005-05-23 21:15:00,196.843,196.889,196.808,196.84,302400001.0
2005-05-23 21:16:00,196.849,196.91,196.849,196.887,105399999.0
2005-05-23 21:17:00,196.887,196.894,196.829,196.838,225100000.0
2005-05-23 21:18:00,196.812,196.884,196.808,196.871,173000000.0
2005-05-23 21:19:00,196.838,196.871,196.777,196.858,271799998.0
2005-05-23 21:20:00,196.821,196.88,196.821,196.85,267499999.0
2005-05-23 21:21:00,196.838,196.873,196.838,196.841,214000001.0
2005-05-23 21:22:00,196.849,196.879,196.828,196.864,196500001.0
2005-05-23 21:23:00,196.822,196.864,196.815,196.815,97300000.0
2005-05-23 21:24:00,196.823,196.865,196.766,196.812,167400001.0
2005-05-23 21:25:00,196.823,196.835,196.732,196.77,248100000.0
2005-05-23 21:26:00,196.773,196.825,196.772,196.774,157100000.0
2005-05-23 21:27:00,196.795,196.82,196.749,196.772,141800000.0
2005-05-23 21:28:00,196.785,196.819,196.759,196.792,130399999.0
2005-05-23 21:29:00,196.797,196.837,196.78,196.803,127100000.0
2005-05-23 21:30:00,196.768,196.847,196.768,196.847,99700002.0
2005-05-23 21:31:00,196.836,196.846,196.78,196.825,66900000.0
2005-05-23 21:32:00,196.813,196.869,196.782,196.829,118000000.0
2005-05-23 21:33:00,196.845,196.87,196.8,196.861,197399998.0
2005-05-23 21:34:00,196.866,196.866,196.81,196.81,130000000.0
2005-05-23 21:35:00,196.798,196.848,196.792,196.819,16100000.0
2005-05-23 21:36:00,196.835,196.843,196.768,196.793,79499999.0
2005-05-23 21:37:00,196.81,196.85,196.768,196.85,142799999.0
2005-05-23 21:38:00,196.832,196.845,196.794,196.794,45900000.0
2005-05-23 21:39:00,196.755,196.814,196.755,196.811,44700000.0
2005-05-23 21:40:00,196.807,196.838,196.775,196.838,46100000.0
2005-05-23 21:41:00,196.773,196.862,196.773,196.861,57500001.0
2005-05-23 21:42:00,196.867,196.876,196.805,196.852,100600000.0
2005-05-23 21:43:00,196.828,196.898,196.823,196.872,82400001.0
2005-05-23 21:44:00,196.865,196.9,196.802,196.837,217700002.0
2005-05-23 21:45:00,196.892,196.913,196.854,196.869,116899999.0
2005-05-23 21:46:00,196.841,196.857,196.742,196.83,103700000.0
2005-05-23 21:47:00,196.846,196.846,196.768,196.768,116899999.0
2005-05-23 21:48:00,196.844,196.868,196.805,196.863,166700000.0
2005-05-23 21:49:00,196.847,196.858,196.804,196.828,39100000.0
2005-05-23 21:50:00,196.886,196.896,196.862,196.892,54199999.0
2005-05-23 21:51:00,196.925,196.926,196.865,196.9,121900000.0
2005-05-23 21:52:00,196.93,196.93,196.866,196.898,51900000.0
2005-05-23 21:53:00,196.913,196.917,196.883,196.9,37900000.0
2005-05-23 21:54:00,196.904,196.923,196.857,196.901,122700001.0
2005-05-23 21:55:00,196.912,196.918,196.856,196.869,78400000.0
2005-05-23 21:56:00,196.867,196.896,196.842,196.875,51100000.0
2005-05-23 21:57:00,196.825,196.884,196.823,196.833,76100000.0
2005-05-23 21:58:00,196.85,196.864,196.822,196.852,70900002.0
2005-05-23 21:59:00,196.846,196.868,196.813,196.824,155300001.0
2005-05-23 22:00:00,196.853,196.869,196.795,196.811,208099998.0
2005-05-23 22:01:00,196.816,196.856,196.792,196.838,111200000.0
2005-05-23 22:02:00,196.772,196.846,196.772,196.794,295899999.0
2005-05-23 22:03:00,196.844,196.868,196.822,196.829,78200000.0
2005-05-23 22:04:00,196.823,196.85,196.804,196.839,116100001.0
2005-05-23 22:05:00,196.84,196.861,196.769,196.819,83900000.0
2005-05-23 22:06:00,196.877,196.877,196.796,196.803,24600000.0
2005-05-23 22:07:00,196.902,196.924,196.828,196.898,60200000.0
2005-05-23 22:08:00,196.906,196.966,196.898,196.938,79800000.0
2005-05-23 22:09:00,196.979,196.993,196.922,196.951,46600000.0
2005-05-23 22:10:00,196.938,196.992,196.894,196.992,114300000.0
2005-05-23 22:11:00,196.994,196.994,196.926,196.967,110700001.0
2005-05-23 22:12:00,196.94,196.953,196.899,196.94,99000001.0
2005-05-23 22:13:00,196.932,196.949,196.874,196.911,70999999.0
2005-05-23 22:14:00,196.946,196.954,196.92,196.937,54200000.0
2005-05-23 22:15:00,196.949,196.965,196.891,196.961,200299999.0
2005-05-23 22:16:00,196.969,196.982,196.889,196.961,218800002.0
2005-05-23 22:17:00,196.941,197.005,196.932,197.005,89899999.0
2005-05-23 22:18:00,196.942,196.991,196.934,196.983,66000000.0
2005-05-23 22:19:00,196.99,196.998,196.943,196.993,83100000.0
2005-05-23 22:20:00,196.994,197.007,196.965,196.992,40800000.0
2005-05-23 22:21:00,196.973,197.013,196.954,196.984,41100000.0
2005-05-23 22:22:00,196.986,197.021,196.964,196.964,40300000.0
2005-05-23 22:23:00,196.949,197.004,196.901,196.941,83800000.0
2005-05-23 22:24:00,196.938,196.959,196.895,196.939,106100000.0
2005-05-23 22:25:00,196.906,196.98,196.871,196.98,104000001.0
2005-05-23 22:26:00,196.997,196.999,196.932,196.981,17500000.0
2005-05-23 22:27:00,196.98,197.001,196.929,196.929,231500002.0
2005-05-23 22:28:00,196.984,196.984,196.903,196.953,34700000.0
2005-05-23 22:29:00,196.984,197.057,196.962,197.01,191200002.0
2005-05-23 22:30:00,197.026,197.038,196.979,196.993,47400000.0
2005-05-23 22:31:00,197.008,197.013,196.937,196.968,40400000.0
2005-05-23 22:32:00,196.974,197.002,196.956,197.002,107600000.0
2005-05-23 22:33:00,196.998,197.001,196.948,196.949,149400000.0
2005-05-23 22:34:00,196.946,197.016,196.919,197.003,327800003.0
2005-05-23 22:35:00,197.009,197.013,196.972,197.002,62200000.0
2005-05-23 22:36:00,197.015,197.055,196.961,197.035,104999999.0
2005-05-23 22:37:00,197.041,197.041,196.965,197.017,41700000.0
2005-05-23 22:38:00,197.033,197.068,196.976,196.976,70400000.0
2005-05-23 22:39:00,197.017,197.037,197.0,197.004,45300000.0
2005-05-23 22:40:00,197.022,197.046,196.956,196.968,84699999.0
2005-05-23 22:41:00,196.968,196.994,196.944,196.994,57600000.0
2005-05-23 22:42:00,196.988,196.999,196.96,196.96,62900000.0
2005-05-23 22:43:00,196.968,197.019,196.942,196.998,92500000.0
2005-05-23 22:44:00,196.972,196.992,196.939,196.964,134700000.0
2005-05-23 22:45:00,196.944,196.971,196.912,196.961,115600000.0
2005-05-23 22:46:00,196.975,196.99,196.922,196.922,69200000.0
2005-05-23 22:47:00,196.952,196.962,196.927,196.941,62700000.0
2005-05-23 22:48:00,196.934,196.959,196.862,196.959,112299998.0
2005-05-23 22:49:00,196.938,196.965,196.909,196.965,29800000.0
2005-05-23 22:50:00,196.942,196.945,196.917,196.92,52900000.0
2005-05-23 22:51:00,196.919,196.967,196.905,196.922,99200000.0
2005-05-23 22:52:00,196.93,196.965,196.916,196.96,29600000.0
2005-05-23 22:53:00,196.965,196.98,196.917,196.951,95100000.0
2005-05-23 22:54:00,196.946,196.967,196.926,196.96,30700000.0
2005-05-23 22:55:00,196.941,196.947,196.89,196.938,88600000.0
2005-05-23 22:56:00,196.936,196.967,196.906,196.939,99200000.0
2005-05-23 22:57:00,196.952,196.984,196.935,196.96,84999999.0
2005-05-23 22:58:00,196.942,196.959,196.917,196.954,40600000.0
2005-05-23 22:59:00,196.936,197.001,196.921,196.994,59300000.0
2005-05-23 23:00:00,196.938,196.993,196.938,196.962,61000001.0
2005-05-23 23:01:00,196.939,196.981,196.923,196.981,24000000.0
2005-05-23 23:02:00,196.967,196.972,196.88,196.884,77700001.0
2005-05-23 23:03:00,196.975,197.007,196.949,196.987,51100000.0
2005-05-23 23:04:00,196.959,196.979,196.936,196.964,36700000.0
2005-05-23 23:05:00,196.971,196.971,196.829,196.895,51200000.0
2005-05-23 23:06:00,196.918,196.967,196.893,196.926,42399999.0
2005-05-23 23:07:00,196.928,196.963,196.904,196.904,20800000.0
2005-05-23 23:08:00,196.942,196.961,196.927,196.961,37700000.0
2005-05-23 23:09:00,196.95,196.977,196.939,196.977,55000000.0
2005-05-23 23:10:00,196.974,197.021,196.924,197.021,81600000.0
2005-05-23 23:11:00,197.027,197.034,196.944,196.977,44600000.0
2005-05-23 23:12:00,196.995,197.038,196.975,197.024,70700000.0
2005-05-23 23:13:00,197.015,197.051,197.001,197.014,11800000.0
2005-05-23 23:14:00,196.978,197.035,196.954,197.023,52600000.0
2005-05-23 23:15:00,197.016,197.019,196.973,197.019,47700000.0
2005-05-23 23:16:00,197.021,197.041,197.012,197.031,48400000.0
2005-05-23 23:17:00,197.023,197.026,197.001,197.008,34600000.0
2005-05-23 23:18:00,196.987,197.002,196.953,196.989,27500000.0
2005-05-23 23:19:00,196.986,196.994,196.941,196.972,35100000.0
2005-05-23 23:20:00,196.988,196.988,196.931,196.94,31200000.0
2005-05-23 23:21:00,196.956,196.997,196.919,196.997,65099999.0
2005-05-23 23:22:00,196.999,196.999,196.947,196.947,73399999.0
2005-05-23 23:23:00,196.981,196.986,196.93,196.971,82300001.0
2005-05-23 23:24:00,196.954,196.967,196.933,196.962,70399999.0
2005-05-23 23:25:00,196.991,197.006,196.965,196.975,98700000.0
2005-05-23 23:26:00,196.949,196.96,196.918,196.94,48600000.0
2005-05-23 23:27:00,196.986,197.0,196.945,196.972,32900000.0
2005-05-23 23:28:00,196.952,196.983,196.95,196.973,46400000.0
2005-05-23 23:29:00,196.997,197.002,196.913,196.914,40600000.0
2005-05-23 23:30:00,196.947,196.97,196.869,196.871,37700000.0
2005-05-23 23:31:00,196.888,196.946,196.871,196.926,49600000.0
2005-05-23 23:32:00,196.936,196.982,196.906,196.96,51200000.0
2005-05-23 23:33:00,196.953,196.969,196.933,196.955,41099999.0
2005-05-23 23:34:00,196.951,196.951,196.885,196.888,43400000.0
2005-05-23 23:35:00,196.879,196.925,196.865,196.922,50300000.0
2005-05-23 23:36:00,196.927,196.927,196.867,196.912,25200000.0
2005-05-23 23:37:00,196.914,196.918,196.866,196.894,40100001.0
2005-05-23 23:38:00,196.895,196.924,196.859,196.924,53500000.0
2005-05-23 23:39:00,196.912,196.94,196.895,196.94,30800000.0
2005-05-23 23:40:00,196.929,196.951,196.892,196.892,51400000.0
2005-05-23 23:41:00,196.891,196.951,196.888,196.947,45799999.0
2005-05-23 23:42:00,196.908,196.947,196.898,196.946,77800001.0
2005-05-23 23:43:00,196.921,196.94,196.901,196.94,52100000.0
2005-05-23 23:44:00,196.93,196.956,196.87,196.87,69700000.0
2005-05-23 23:45:00,196.858,196.908,196.847,196.847,56500000.0
2005-05-23 23:46:00,196.908,196.916,196.883,196.907,40100000.0
2005-05-23 23:47:00,196.894,196.923,196.875,196.916,49200001.0
2005-05-23 23:48:00,196.913,196.941,196.892,196.892,48899999.0
2005-05-23 23:49:00,196.908,196.933,196.897,196.928,50500000.0
2005-05-23 23:50:00,196.903,196.92,196.874,196.903,62799999.0
2005-05-23 23:51:00,196.893,196.935,196.884,196.909,42900000.0
2005-05-23 23:52:00,196.907,196.926,196.875,196.904,36300000.0
2005-05-23 23:53:00,196.929,196.941,196.903,196.94,69100001.0
2005-05-23 23:54:00,196.916,196.959,196.901,196.922,37599999.0
2005-05-23 23:55:00,196.915,196.961,196.912,196.929,63699999.0
2005-05-23 23:56:00,196.931,196.965,196.912,196.963,47000000.0
2005-05-23 23:57:00,196.962,196.962,196.884,196.888,37200000.0
2005-05-23 23:58:00,196.904,196.973,196.904,196.92,84599999.0
2005-05-23 23:59:00,196.977,196.994,196.918,196.966,58800001.0
2005-05-24 00:00:00,196.955,196.987,196.911,196.987,48500000.0
2005-05-24 00:01:00,196.959,196.981,196.92,196.96,45600000.0
2005-05-24 00:02:00,196.94,197.043,196.94,197.034,96300001.0
2005-05-24 00:03:00,196.957,197.028,196.957,197.028,36900000.0
2005-05-24 00:04:00,197.029,197.043,196.987,197.002,43900000.0
2005-05-24 00:05:00,197.017,197.025,196.991,197.002,28700000.0
2005-05-24 00:06:00,196.955,196.998,196.942,196.976,81100000.0
2005-05-24 00:07:00,196.993,197.022,196.982,196.995,63499999.0
2005-05-24 00:08:00,196.991,197.035,196.99,197.035,52799999.0
2005-05-24 00:09:00,197.01,197.039,196.992,197.028,56000000.0
2005-05-24 00:10:00,197.049,197.059,197.007,197.052,58600000.0
2005-05-24 00:11:00,197.036,197.082,197.03,197.055,41400000.0
2005-05-24 00:12:00,197.066,197.084,197.02,197.084,86500000.0
2005-05-24 00:13:00,197.068,197.104,197.023,197.069,76400001.0
2005-05-24 00:14:00,197.07,197.07,197.039,197.062,58900000.0
2005-05-24 00:15:00,197.057,197.084,197.057,197.073,55800000.0
2005-05-24 00:16:00,197.075,197.109,197.074,197.097,70800000.0
2005-05-24 00:17:00,197.1,197.111,197.09,197.093,79800000.0
2005-05-24 00:18:00,197.092,197.12,197.068,197.069,84300000.0
2005-05-24 00:19:00,197.063,197.084,197.045,197.057,44500001.0
2005-05-24 00:20:00,197.043,197.11,197.043,197.106,94600000.0
2005-05-24 00:21:00,197.104,197.104,197.009,197.062,40700000.0
2005-05-24 00:22:00,197.086,197.101,197.041,197.062,36900000.0
2005-05-24 00:23:00,197.083,197.097,197.06,197.075,41100000.0
2005-05-24 00:24:00,197.105,197.105,197.042,197.042,57700000.0
2005-05-24 00:25:00,197.004,197.083,196.992,197.083,59700000.0
2005-05-24 00:26:00,197.073,197.091,197.053,197.058,30700000.0
2005-05-24 00:27:00,197.09,197.104,197.055,197.055,90900000.0
2005-05-24 00:28:00,197.053,197.06,197.016,197.04,35600000.0
2005-05-24 00:29:00,197.097,197.097,197.035,197.055,66300002.0
2005-05-24 00:30:00,197.059,197.094,197.042,197.075,72200000.0
2005-05-24 00:31:00,197.063,197.09,197.047,197.08,31200000.0
2005-05-24 00:32:00,197.077,197.077,197.056,197.074,60699999.0
2005-05-24 00:33:00,197.082,197.083,197.053,197.056,34200000.0
2005-05-24 00:34:00,197.041,197.096,197.027,197.09,111400001.0
2005-05-24 00:35:00,197.055,197.086,197.031,197.076,81099999.0
2005-05-24 00:36:00,197.062,197.082,197.022,197.038,23200000.0
2005-05-24 00:37:00,197.059,197.062,196.985,196.988,55599999.0
2005-05-24 00:38:00,197.051,197.085,197.046,197.06,76299999.0
2005-05-24 00:39:00,197.07,197.083,197.044,197.059,39900000.0
2005-05-24 00:40:00,197.099,197.108,197.039,197.039,52299999.0
2005-05-24 00:41:00,197.038,197.107,197.038,197.074,42299999.0
2005-05-24 00:42:00,197.035,197.081,197.007,197.066,45500000.0
2005-05-24 00:43:00,197.06,197.07,197.029,197.046,49300000.0
2005-05-24 00:44:00,197.02,197.069,197.005,197.062,34900000.0
2005-05-24 00:45:00,197.037,197.065,197.008,197.054,75600000.0
2005-05-24 00:46:00,197.053,197.108,197.053,197.086,35900000.0
2005-05-24 00:47:00,197.09,197.091,197.016,197.022,38300000.0
2005-05-24 00:48:00,197.06,197.09,197.056,197.058,59400000.0
2005-05-24 00:49:00,197.075,197.103,197.05,197.072,34700000.0
2005-05-24 00:50:00,197.09,197.105,197.052,197.096,41200000.0
2005-05-24 00:51:00,197.08,197.108,197.051,197.103,110700001.0
2005-05-24 00:52:00,197.127,197.137,197.06,197.094,42900000.0
2005-05-24 00:53:00,197.137,197.143,197.094,197.143,48200000.0
2005-05-24 00:54:00,197.067,197.091,197.026,197.075,49700000.0
2005-05-24 00:55:00,197.093,197.099,197.071,197.075,41600000.0
2005-05-24 00:56:00,197.113,197.113,197.018,197.054,30400000.0
2005-05-24 00:57:00,197.069,197.069,197.013,197.03,82800000.0
2005-05-24 00:58:00,197.02,197.079,197.02,197.052,54999999.0
2005-05-24 00:59:00,197.035,197.066,197.028,197.04,27900000.0
2005-05-24 01:00:00,197.013,197.084,197.008,197.084,25400000.0
2005-05-24 01:01:00,197.085,197.097,197.024,197.033,101000000.0
2005-05-24 01:02:00,197.075,197.105,197.051,197.081,94100002.0
2005-05-24 01:03:00,197.094,197.119,197.074,197.116,50700000.0
2005-05-24 01:04:00,197.125,197.142,197.053,197.073,50000000.0
2005-05-24 01:05:00,197.076,197.077,197.034,197.034,36500000.0
2005-05-24 01:06:00,197.056,197.079,197.028,197.045,81600001.0
2005-05-24 01:07:00,197.015,197.097,197.013,197.081,40900000.0
2005-05-24 01:08:00,197.042,197.077,197.026,197.052,63600000.0
2005-05-24 01:09:00,197.038,197.063,197.02,197.027,42900000.0
2005-05-24 01:10:00,197.013,197.117,197.013,197.117,38400000.0
2005-05-24 01:11:00,197.109,197.109,197.009,197.033,56400000.0
2005-05-24 01:12:00,197.044,197.065,197.02,197.056,55400000.0
2005-05-24 01:13:00,197.067,197.071,197.035,197.047,39400000.0
2005-05-24 01:14:00,197.036,197.068,196.982,196.982,73699999.0
2005-05-24 01:15:00,197.058,197.097,197.048,197.07,44900000.0
2005-05-24 01:16:00,197.069,197.084,197.036,197.041,59800000.0
2005-05-24 01:17:00,197.084,197.116,197.056,197.097,67599999.0
2005-05-24 01:18:00,197.115,197.137,197.101,197.128,55800000.0
2005-05-24 01:19:00,197.111,197.131,197.102,197.113,49100000.0
2005-05-24 01:20:00,197.124,197.136,197.108,197.113,72900001.0
2005-05-24 01:21:00,197.12,197.146,197.078,197.114,65600001.0
2005-05-24 01:22:00,197.136,197.151,197.092,197.099,81700002.0
2005-05-24 01:23:00,197.074,197.119,197.067,197.104,41600000.0
2005-05-24 01:24:00,197.127,197.127,197.033,197.065,24800000.0
2005-05-24 01:25:00,197.046,197.066,196.973,196.973,53900000.0
2005-05-24 01:26:00,196.963,197.046,196.963,197.002,45600001.0
2005-05-24 01:27:00,197.017,197.021,196.932,196.969,61900000.0
2005-05-24 01:28:00,197.008,197.013,196.95,196.976,47500000.0
2005-05-24 01:29:00,196.934,196.999,196.931,196.971,44300000.0
2005-05-24 01:30:00,196.983,196.996,196.967,196.996,38300000.0
2005-05-24 01:31:00,196.948,197.039,196.948,197.032,45500000.0
2005-05-24 01:32:00,197.047,197.047,196.92,196.92,40300000.0
2005-05-24 01:33:00,196.982,197.007,196.982,197.007,81600000.0
2005-05-24 01:34:00,197.003,197.026,196.981,196.995,32200000.0
2005-05-24 01:35:00,196.997,197.039,196.997,197.024,54300001.0
2005-05-24 01:36:00,197.029,197.082,197.001,197.001,43600000.0
2005-05-24 01:37:00,197.01,197.07,197.01,197.065,85200002.0
2005-05-24 01:38:00,197.027,197.064,197.003,197.006,31900000.0
2005-05-24 01:39:00,197.067,197.067,197.005,197.036,47900000.0
2005-05-24 01:40:00,197.026,197.06,197.012,197.043,66599999.0
2005-05-24 01:41:00,197.072,197.076,196.992,197.021,77500000.0
2005-05-24 01:42:00,197.03,197.058,197.003,197.058,41500000.0
2005-05-24 01:43:00,197.059,197.068,197.019,197.061,50200000.0
2005-05-24 01:44:00,197.05,197.095,197.038,197.075,103600001.0
2005-05-24 01:45:00,197.092,197.092,196.971,196.977,41000000.0
2005-05-24 01:46:00,197.072,197.088,196.987,197.0,57300000.0
2005-05-24 01:47:00,196.997,197.028,196.983,197.015,51800000.0
2005-05-24 01:48:00,197.045,197.049,196.977,196.977,35200000.0
2005-05-24 01:49:00,197.01,197.038,196.958,197.002,36700000.0
2005-05-24 01:50:00,196.975,197.002,196.949,196.993,62900001.0
2005-05-24 01:51:00,196.989,197.008,196.964,196.979,38100000.0
2005-05-24 01:52:00,196.98,197.032,196.98,197.002,37500000.0
2005-05-24 01:53:00,196.996,197.051,196.958,197.051,48700000.0
2005-05-24 01:54:00,197.018,197.027,196.951,196.957,56200000.0
2005-05-24 01:55:00,196.964,196.973,196.92,196.933,48000000.0
2005-05-24 01:56:00,196.957,196.963,196.914,196.936,35200000.0
2005-05-24 01:57:00,196.925,196.948,196.893,196.92,54700001.0
2005-05-24 01:58:00,196.883,196.948,196.847,196.847,53300001.0
2005-05-24 01:59:00,196.835,196.9,196.835,196.854,60500000.0
2005-05-24 02:00:00,196.845,196.892,196.827,196.869,54800000.0
2005-05-24 02:01:00,196.843,196.9,196.823,196.881,54100000.0
2005-05-24 02:02:00,196.905,196.905,196.855,196.855,31400000.0
2005-05-24 02:03:00,196.802,196.892,196.794,196.892,34800000.0
2005-05-24 02:04:00,196.897,196.908,196.849,196.859,33700000.0
2005-05-24 02:05:00,196.875,196.902,196.844,196.85,36400000.0
2005-05-24 02:06:00,196.876,196.902,196.851,196.863,29500000.0
2005-05-24 02:07:00,196.872,196.891,196.835,196.835,17000000.0
2005-05-24 02:08:00,196.816,196.904,196.816,196.875,61400000.0
2005-05-24 02:09:00,196.841,196.907,196.832,196.907,48099999.0
2005-05-24 02:10:00,196.892,196.922,196.876,196.919,85300000.0
2005-05-24 02:11:00,196.891,196.927,196.87,196.909,59100000.0
2005-05-24 02:12:00,196.893,196.922,196.869,196.916,51500000.0
2005-05-24 02:13:00,196.906,196.909,196.877,196.881,26900000.0
2005-05-24 02:14:00,196.889,196.899,196.842,196.857,46100000.0
2005-05-24 02:15:00,196.895,196.895,196.835,196.835,32600000.0
2005-05-24 02:16:00,196.813,196.883,196.807,196.811,48900000.0
2005-05-24 02:17:00,196.817,196.843,196.785,196.832,38800000.0
2005-05-24 02:18:00,196.859,196.881,196.821,196.844,28100000.0
2005-05-24 02:19:00,196.847,196.867,196.81,196.822,62200000.0
2005-05-24 02:20:00,196.857,196.879,196.823,196.834,51600000.0
2005-05-24 02:21:00,196.914,196.914,196.861,196.866,53200001.0
2005-05-24 02:22:00,196.847,196.908,196.843,196.888,48400001.0
2005-05-24 02:23:00,196.862,196.897,196.822,196.872,59500001.0
2005-05-24 02:24:00,196.843,196.874,196.837,196.869,38900000.0
2005-05-24 02:25:00,196.896,196.896,196.848,196.885,41500000.0
2005-05-24 02:26:00,196.897,196.897,196.853,196.864,83899999.0
2005-05-24 02:27:00,196.89,196.896,196.821,196.855,79100001.0
2005-05-24 02:28:00,196.873,196.893,196.837,196.837,36800000.0
2005-05-24 02:29:00,196.84,196.941,196.84,196.925,63100000.0
2005-05-24 02:30:00,196.93,196.938,196.861,196.861,52700000.0
2005-05-24 02:31:00,196.889,196.908,196.86,196.899,69500000.0
2005-05-24 02:32:00,196.905,196.905,196.859,196.879,36900000.0
2005-05-24 02:33:00,196.84,196.945,196.833,196.945,49500000.0
2005-05-24 02:34:00,196.925,196.941,196.901,196.929,54299999.0
2005-05-24 02:35:00,196.905,196.955,196.89,196.94,61499999.0
2005-05-24 02:36:00,196.91,196.931,196.854,196.921,29100000.0
2005-05-24 02:37:00,196.899,196.934,196.88,196.912,37800000.0
2005-05-24 02:38:00,196.893,196.962,196.893,196.946,64500000.0
2005-05-24 02:39:00,196.956,196.967,196.924,196.94,55100000.0
2005-05-24 02:40:00,196.949,196.953,196.894,196.915,57400000.0
2005-05-24 02:41:00,196.947,196.947,196.868,196.901,62100000.0
2005-05-24 02:42:00,196.914,196.943,196.907,196.907,63199999.0
2005-05-24 02:43:00,196.876,196.961,196.873,196.961,45600000.0
2005-05-24 02:44:00,196.935,196.984,196.931,196.984,34300000.0
2005-05-24 02:45:00,196.967,196.968,196.92,196.941,42200000.0
2005-05-24 02:46:00,196.945,196.962,196.895,196.895,70800000.0
2005-05-24 02:47:00,196.908,196.958,196.902,196.951,14000000.0
2005-05-24 02:48:00,196.932,196.972,196.932,196.953,45000000.0
2005-05-24 02:49:00,196.962,196.994,196.937,196.992,54000000.0
2005-05-24 02:50:00,196.962,197.014,196.962,196.987,49000000.0
2005-05-24 02:51:00,197.015,197.022,196.951,196.996,41900000.0
2005-05-24 02:52:00,196.936,196.973,196.923,196.943,35200000.0
2005-05-24 02:53:00,196.969,196.982,196.898,196.932,46600000.0
2005-05-24 02:54:00,196.962,196.989,196.929,196.979,67600001.0
2005-05-24 02:55:00,196.95,196.973,196.925,196.966,16300000.0
2005-05-24 02:56:00,196.958,196.979,196.94,196.953,37200000.0
2005-05-24 02:57:00,196.974,196.974,196.904,196.935,29500000.0
2005-05-24 02:58:00,196.957,196.967,196.923,196.942,44200000.0
2005-05-24 02:59:00,196.956,196.968,196.906,196.906,90700000.0
2005-05-24 03:00:00,196.893,196.952,196.892,196.904,65000000.0
2005-05-24 03:01:00,196.934,196.939,196.887,196.888,40700000.0
2005-05-24 03:02:00,196.952,196.958,196.893,196.906,57500001.0
2005-05-24 03:03:00,196.937,196.955,196.88,196.88,51400001.0
2005-05-24 03:04:00,196.891,196.912,196.881,196.886,38800000.0
2005-05-24 03:05:00,196.962,196.967,196.904,196.93,27900000.0
2005-05-24 03:06:00,196.96,196.973,196.911,196.94,60599999.0
2005-05-24 03:07:00,196.982,196.986,196.932,196.962,40600000.0
2005-05-24 03:08:00,196.982,196.984,196.936,196.95,34300000.0
2005-05-24 03:09:00,196.967,196.983,196.937,196.972,27600000.0
2005-05-24 03:10:00,196.975,197.021,196.975,197.013,61200001.0
2005-05-24 03:11:00,197.007,197.019,196.979,196.993,90899999.0
2005-05-24 03:12:00,197.009,197.009,196.962,197.003,44300000.0
2005-05-24 03:13:00,197.012,197.015,196.98,197.0,63800000.0
2005-05-24 03:14:00,196.963,197.0,196.951,196.956,49299999.0
2005-05-24 03:15:00,196.961,197.011,196.951,196.995,43200000.0
2005-05-24 03:16:00,197.027,197.027,196.956,196.985,35000000.0
2005-05-24 03:17:00,196.972,197.005,196.954,196.991,39600000.0
2005-05-24 03:18:00,196.972,196.996,196.921,196.974,52600000.0
2005-05-24 03:19:00,197.002,197.002,196.93,196.95,25500000.0
2005-05-24 03:20:00,196.944,196.986,196.941,196.964,64400001.0
2005-05-24 03:21:00,196.971,196.981,196.939,196.974,69399999.0
2005-05-24 03:22:00,196.935,196.981,196.927,196.952,58000000.0
2005-05-24 03:23:00,196.953,196.966,196.92,196.933,52000000.0
2005-05-24 03:24:00,196.945,196.972,196.932,196.94,60200000.0
2005-05-24 03:25:00,196.937,196.963,196.929,196.95,38600000.0
2005-05-24 03:26:00,196.954,196.964,196.947,196.961,49200000.0
2005-05-24 03:27:00,196.937,196.961,196.908,196.923,52300000.0
2005-05-24 03:28:00,196.943,196.95,196.878,196.895,36200000.0
2005-05-24 03:29:00,196.93,196.946,196.912,196.927,64399999.0
2005-05-24 03:30:00,196.912,196.955,196.912,196.949,53000000.0
2005-05-24 03:31:00,196.98,196.98,196.888,196.902,45400000.0
2005-05-24 03:32:00,196.895,196.961,196.887,196.961,47400000.0
2005-05-24 03:33:00,196.929,196.954,196.915,196.923,57600000.0
2005-05-24 03:34:00,196.903,196.938,196.888,196.923,70699999.0
2005-05-24 03:35:00,196.931,196.955,196.918,196.918,60000000.0
2005-05-24 03:36:00,196.922,196.945,196.918,196.924,55700000.0
2005-05-24 03:37:00,196.96,196.96,196.922,196.932,33800000.0
2005-05-24 03:38:00,196.956,196.964,196.881,196.886,24600000.0
2005-05-24 03:39:00,196.954,196.954,196.928,196.935,12900000.0
2005-05-24 03:40:00,196.944,196.97,196.909,196.931,48500001.0
2005-05-24 03:41:00,196.953,196.978,196.931,196.978,85400002.0
2005-05-24 03:42:00,196.942,196.973,196.92,196.941,82000000.0
2005-05-24 03:43:00,196.944,196.953,196.873,196.908,57500000.0
2005-05-24 03:44:00,196.902,196.906,196.864,196.888,26700000.0
2005-05-24 03:45:00,196.861,196.952,196.861,196.917,77700001.0
2005-05-24 03:46:00,196.917,196.937,196.873,196.873,55300000.0
2005-05-24 03:47:00,196.865,196.906,196.85,196.894,81199999.0
2005-05-24 03:48:00,196.881,196.903,196.851,196.89,46500000.0
2005-05-24 03:49:00,196.868,196.868,196.782,196.782,39100000.0
2005-05-24 03:50:00,196.813,196.87,196.813,196.844,76400001.0
2005-05-24 03:51:00,196.808,196.909,196.808,196.894,60499999.0
2005-05-24 03:52:00,196.878,196.878,196.826,196.85,48100000.0
2005-05-24 03:53:00,196.877,196.888,196.832,196.876,46800000.0
2005-05-24 03:54:00,196.863,196.885,196.845,196.872,45600000.0
2005-05-24 03:55:00,196.889,196.893,196.823,196.84,82200001.0
2005-05-24 03:56:00,196.892,196.9,196.818,196.842,67000002.0
2005-05-24 03:57:00,196.867,196.885,196.814,196.885,65099999.0
2005-05-24 03:58:00,196.902,196.906,196.825,196.87,125300001.0
2005-05-24 03:59:00,196.856,196.913,196.839,196.91,75399999.0
2005-05-24 04:00:00,196.904,196.913,196.848,196.867,47000000.0
2005-05-24 04:01:00,196.866,196.904,196.866,196.876,30500000.0
2005-05-24 04:02:00,196.875,196.932,196.849,196.932,90400000.0
2005-05-24 04:03:00,196.937,196.938,196.874,196.9,44100000.0
2005-05-24 04:04:00,196.9,196.906,196.866,196.866,74400001.0
2005-05-24 04:05:00,196.857,196.897,196.846,196.849,55300000.0
2005-05-24 04:06:00,196.938,196.938,196.848,196.872,44500000.0
2005-05-24 04:07:00,196.881,196.9,196.87,196.895,76700000.0
2005-05-24 04:08:00,196.908,196.921,196.88,196.91,68400000.0
2005-05-24 04:09:00,196.891,196.891,196.805,196.838,56400000.0
2005-05-24 04:10:00,196.839,196.887,196.82,196.867,58600000.0
2005-05-24 04:11:00,196.872,196.895,196.848,196.869,34200000.0
2005-05-24 04:12:00,196.862,196.898,196.846,196.857,33800000.0
2005-05-24 04:13:00,196.85,196.872,196.827,196.866,25500000.0
2005-05-24 04:14:00,196.815,196.84,196.791,196.84,42700000.0
2005-05-24 04:15:00,196.845,196.845,196.754,196.775,43000000.0
2005-05-24 04:16:00,196.805,196.837,196.788,196.79,71600000.0
2005-05-24 04:17:00,196.779,196.854,196.779,196.854,30500000.0
2005-05-24 04:18:00,196.834,196.84,196.804,196.837,39000000.0
2005-05-24 04:19:00,196.846,196.864,196.816,196.864,28200000.0
2005-05-24 04:20:00,196.877,196.877,196.816,196.818,34900000.0
2005-05-24 04:21:00,196.818,196.868,196.797,196.838,62900000.0
2005-05-24 04:22:00,196.864,196.878,196.815,196.831,49600000.0
2005-05-24 04:23:00,196.835,196.888,196.833,196.888,71300000.0
2005-05-24 04:24:00,196.866,196.886,196.845,196.86,84600000.0
2005-05-24 04:25:00,196.84,196.862,196.819,196.836,29900000.0
2005-05-24 04:26:00,196.824,196.841,196.797,196.832,45000001.0
2005-05-24 04:27:00,196.833,196.868,196.81,196.828,71199998.0
2005-05-24 04:28:00,196.835,196.866,196.82,196.845,88100001.0
2005-05-24 04:29:00,196.836,196.867,196.819,196.849,24100000.0
2005-05-24 04:30:00,196.855,196.86,196.82,196.847,30300000.0
2005-05-24 04:31:00,196.85,196.858,196.826,196.841,66399999.0
2005-05-24 04:32:00,196.823,196.844,196.805,196.82,30200000.0
2005-05-24 04:33:00,196.835,196.843,196.774,196.776,69100000.0
2005-05-24 04:34:00,196.787,196.835,196.787,196.789,31300000.0
2005-05-24 04:35:00,196.792,196.851,196.792,196.826,35100000.0
2005-05-24 04:36:00,196.804,196.857,196.791,196.852,59100000.0
2005-05-24 04:37:00,196.857,196.869,196.838,196.838,50399999.0
2005-05-24 04:38:00,196.845,196.866,196.8,196.831,63600000.0
2005-05-24 04:39:00,196.851,196.869,196.849,196.869,41000000.0
2005-05-24 04:40:00,196.874,196.877,196.848,196.873,62900000.0
2005-05-24 04:41:00,196.863,196.868,196.833,196.855,29000000.0
2005-05-24 04:42:00,196.861,196.864,196.834,196.838,45800000.0
2005-05-24 04:43:00,196.777,196.849,196.777,196.828,47800000.0
2005-05-24 04:44:00,196.883,196.883,196.784,196.814,70300001.0
2005-05-24 04:45:00,196.814,196.845,196.797,196.837,51400001.0
2005-05-24 04:46:00,196.815,196.851,196.798,196.815,64200000.0
2005-05-24 04:47:00,196.846,196.857,196.804,196.829,55900000.0
2005-05-24 04:48:00,196.827,196.872,196.818,196.839,56500000.0
2005-05-24 04:49:00,196.814,196.838,196.784,196.837,68600001.0
2005-05-24 04:50:00,196.82,196.827,196.79,196.824,53100000.0
2005-05-24 04:51:00,196.809,196.842,196.784,196.791,33300000.0
2005-05-24 04:52:00,196.798,196.84,196.784,196.829,57700000.0
2005-05-24 04:53:00,196.825,196.85,196.792,196.811,29800000.0
2005-05-24 04:54:00,196.832,196.837,196.785,196.821,69900000.0
2005-05-24 04:55:00,196.843,196.871,196.824,196.854,54700000.0
2005-05-24 04:56:00,196.862,196.862,196.786,196.836,33700000.0
2005-05-24 04:57:00,196.885,196.885,196.796,196.798,58100000.0
2005-05-24 04:58:00,196.783,196.862,196.783,196.855,70199999.0
2005-05-24 04:59:00,196.839,196.871,196.825,196.85,51900000.0
2005-05-24 05:00:00,196.86,196.886,196.827,196.876,28500000.0
2005-05-24 05:01:00,196.882,196.882,196.831,196.862,53300000.0
2005-05-24 05:02:00,196.827,196.859,196.79,196.859,70700000.0
2005-05-24 05:03:00,196.847,196.869,196.813,196.833,43300000.0
2005-05-24 05:04:00,196.835,196.863,196.791,196.835,68400000.0
2005-05-24 05:05:00,196.87,196.881,196.83,196.856,74800000.0
2005-05-24 05:06:00,196.843,196.865,196.807,196.807,60699999.0
2005-05-24 05:07:00,196.837,196.87,196.837,196.843,40100000.0
2005-05-24 05:08:00,196.831,196.884,196.831,196.856,34800000.0
2005-05-24 05:09:00,196.882,196.889,196.828,196.842,51300000.0
2005-05-24 05:10:00,196.849,196.875,196.786,196.786,67100001.0
2005-05-24 05:11:00,196.779,196.849,196.769,196.832,84400000.0
2005-05-24 05:12:00,196.82,196.859,196.798,196.84,38000000.0
2005-05-24 05:13:00,196.841,196.859,196.799,196.846,54200001.0
2005-05-24 05:14:00,196.854,196.864,196.794,196.831,84399999.0
2005-05-24 05:15:00,196.829,196.866,196.822,196.822,37100000.0
2005-05-24 05:16:00,196.818,196.882,196.817,196.87,54499999.0
2005-05-24 05:17:00,196.854,196.856,196.785,196.791,74500000.0
2005-05-24 05:18:00,196.796,196.851,196.783,196.83,50700000.0
2005-05-24 05:19:00,196.825,196.856,196.803,196.803,85100000.0
2005-05-24 05:20:00,196.805,196.844,196.783,196.832,55000000.0
2005-05-24 05:21:00,196.825,196.845,196.781,196.798,41800001.0
2005-05-24 05:22:00,196.83,196.84,196.788,196.788,83600000.0
2005-05-24 05:23:00,196.852,196.856,196.8,196.825,57999999.0
2005-05-24 05:24:00,196.797,196.837,196.787,196.805,60200000.0
2005-05-24 05:25:00,196.801,196.834,196.795,196.806,40300000.0
2005-05-24 05:26:00,196.788,196.832,196.783,196.817,46500000.0
2005-05-24 05:27:00,196.809,196.849,196.8,196.837,82500001.0
2005-05-24 05:28:00,196.852,196.852,196.813,196.831,26300000.0
2005-05-24 05:29:00,196.835,196.857,196.773,196.773,39300000.0
2005-05-24 05:30:00,196.809,196.84,196.804,196.84,38400000.0
2005-05-24 05:31:00,196.831,196.852,196.804,196.823,45700000.0
2005-05-24 05:32:00,196.84,196.84,196.796,196.839,51799999.0
2005-05-24 05:33:00,196.835,196.835,196.801,196.819,55900000.0
2005-05-24 05:34:00,196.799,196.837,196.787,196.835,81599999.0
2005-05-24 05:35:00,196.825,196.825,196.776,196.81,44400000.0
2005-05-24 05:36:00,196.788,196.835,196.786,196.818,51800000.0
2005-05-24 05:37:00,196.829,196.829,196.791,196.801,45700000.0
2005-05-24 05:38:00,196.798,196.865,196.797,196.851,32300000.0
2005-05-24 05:39:00,196.803,196.856,196.797,196.856,54800000.0
2005-05-24 05:40:00,196.835,196.884,196.811,196.884,37100000.0
2005-05-24 05:41:00,196.796,196.88,196.796,196.863,28300000.0
2005-05-24 05:42:00,196.833,196.855,196.809,196.845,39500000.0
2005-05-24 05:43:00,196.855,196.879,196.84,196.846,57600000.0
2005-05-24 05:44:00,196.854,196.874,196.827,196.874,47700001.0
2005-05-24 05:45:00,196.853,196.872,196.82,196.82,30200000.0
2005-05-24 05:46:00,196.81,196.885,196.81,196.87,109299999.0
2005-05-24 05:47:00,196.882,196.893,196.822,196.859,23800000.0
2005-05-24 05:48:00,196.864,196.897,196.845,196.893,67400000.0
2005-05-24 05:49:00,196.867,196.895,196.837,196.895,46599999.0
2005-05-24 05:50:00,196.886,196.898,196.821,196.821,55699999.0
2005-05-24 05:51:00,196.875,196.88,196.841,196.841,45700000.0
2005-05-24 05:52:00,196.835,196.88,196.818,196.877,45900000.0
2005-05-24 05:53:00,196.845,196.878,196.827,196.827,39200000.0
2005-05-24 05:54:00,196.827,196.858,196.804,196.841,46800000.0
2005-05-24 05:55:00,196.855,196.873,196.79,196.819,31500000.0
2005-05-24 05:56:00,196.84,196.848,196.777,196.821,62200000.0
2005-05-24 05:57:00,196.843,196.851,196.801,196.815,33100000.0
2005-05-24 05:58:00,196.831,196.862,196.806,196.862,28300000.0
2005-05-24 05:59:00,196.85,196.864,196.823,196.825,92900001.0
2005-05-24 06:00:00,196.806,196.852,196.806,196.835,70700001.0
2005-05-24 06:01:00,196.857,196.857,196.791,196.813,78900000.0
2005-05-24 06:02:00,196.847,196.874,196.817,196.874,45500000.0
2005-05-24 06:03:00,196.855,196.864,196.841,196.856,52600000.0
2005-05-24 06:04:00,196.863,196.878,196.834,196.878,47800000.0
2005-05-24 06:05:00,196.866,196.866,196.812,196.825,27900000.0
2005-05-24 06:06:00,196.822,196.837,196.781,196.818,43900000.0
2005-05-24 06:07:00,196.86,196.86,196.781,196.828,56600000.0
2005-05-24 06:08:00,196.843,196.843,196.749,196.791,61300000.0
2005-05-24 06:09:00,196.815,196.833,196.754,196.785,70999999.0
2005-05-24 06:10:00,196.78,196.826,196.758,196.826,30900000.0
2005-05-24 06:11:00,196.794,196.808,196.746,196.786,26600000.0
2005-05-24 06:12:00,196.805,196.805,196.742,196.757,47900000.0
2005-05-24 06:13:00,196.752,196.784,196.729,196.765,40200000.0
2005-05-24 06:14:00,196.774,196.791,196.758,196.759,72100001.0
2005-05-24 06:15:00,196.765,196.779,196.751,196.756,39200000.0
2005-05-24 06:16:00,196.772,196.8,196.77,196.796,33500000.0
2005-05-24 06:17:00,196.793,196.821,196.758,196.806,38600000.0
2005-05-24 06:18:00,196.817,196.817,196.76,196.789,42500000.0
2005-05-24 06:19:00,196.793,196.834,196.773,196.821,39900000.0
2005-05-24 06:20:00,196.829,196.829,196.779,196.793,41700000.0
2005-05-24 06:21:00,196.811,196.836,196.795,196.809,36600000.0
2005-05-24 06:22:00,196.788,196.837,196.787,196.787,21600000.0
2005-05-24 06:23:00,196.804,196.861,196.804,196.85,30700000.0
2005-05-24 06:24:00,196.815,196.852,196.807,196.813,48300000.0
2005-05-24 06:25:00,196.859,196.862,196.822,196.837,40400000.0
2005-05-24 06:26:00,196.832,196.845,196.796,196.837,96900001.0
2005-05-24 06:27:00,196.805,196.837,196.802,196.823,49600000.0
2005-05-24 06:28:00,196.833,196.852,196.814,196.828,35600000.0
2005-05-24 06:29:00,196.81,196.837,196.788,196.822,45500000.0
2005-05-24 06:30:00,196.827,196.833,196.771,196.784,52200000.0
2005-05-24 06:31:00,196.779,196.828,196.759,196.777,75100001.0
2005-05-24 06:32:00,196.792,196.814,196.74,196.796,35200000.0
2005-05-24 06:33:00,196.77,196.838,196.77,196.819,44300000.0
2005-05-24 06:34:00,196.827,196.84,196.797,196.822,50100000.0
2005-05-24 06:35:00,196.814,196.826,196.786,196.786,45000000.0
2005-05-24 06:36:00,196.792,196.827,196.768,196.827,65799999.0
2005-05-24 06:37:00,196.811,196.825,196.783,196.783,58800000.0
2005-05-24 06:38:00,196.804,196.804,196.766,196.771,53400000.0
2005-05-24 06:39:00,196.743,196.807,196.741,196.784,58000000.0
2005-05-24 06:40:00,196.766,196.787,196.735,196.74,48600000.0
2005-05-24 06:41:00,196.718,196.768,196.718,196.768,48000000.0
2005-05-24 06:42:00,196.773,196.787,196.761,196.773,45900000.0
2005-05-24 06:43:00,196.774,196.799,196.734,196.745,41200000.0
2005-05-24 06:44:00,196.746,196.791,196.733,196.773,43800000.0
2005-05-24 06:45:00,196.794,196.795,196.746,196.746,25200000.0
2005-05-24 06:46:00,196.722,196.797,196.722,196.784,93100000.0
2005-05-24 06:47:00,196.761,196.781,196.721,196.734,64200000.0
2005-05-24 06:48:00,196.801,196.812,196.758,196.812,86900000.0
2005-05-24 06:49:00,196.77,196.811,196.751,196.803,56600000.0
2005-05-24 06:50:00,196.792,196.792,196.743,196.758,35600000.0
2005-05-24 06:51:00,196.8,196.8,196.741,196.752,52100000.0
2005-05-24 06:52:00,196.758,196.792,196.746,196.787,54100000.0
2005-05-24 06:53:00,196.771,196.811,196.771,196.809,52700000.0
2005-05-24 06:54:00,196.772,196.813,196.767,196.813,32800000.0
2005-05-24 06:55:00,196.803,196.822,196.767,196.819,52799999.0
2005-05-24 06:56:00,196.804,196.823,196.75,196.779,56499999.0
2005-05-24 06:57:00,196.799,196.807,196.736,196.763,43000000.0
2005-05-24 06:58:00,196.739,196.793,196.737,196.793,72300001.0
2005-05-24 06:59:00,196.769,196.799,196.744,196.78,44600000.0
2005-05-24 07:00:00,196.775,196.798,196.754,196.784,30700000.0
2005-05-24 07:01:00,196.822,196.828,196.776,196.795,70300000.0
2005-05-24 07:02:00,196.761,196.777,196.736,196.743,46600000.0
2005-05-24 07:03:00,196.784,196.814,196.767,196.814,47800000.0
2005-05-24 07:04:00,196.788,196.814,196.765,196.78,50500000.0
2005-05-24 07:05:00,196.765,196.786,196.733,196.758,63399999.0
2005-05-24 07:06:00,196.742,196.807,196.742,196.785,88400000.0
2005-05-24 07:07:00,196.801,196.801,196.713,196.713,45000000.0
2005-05-24 07:08:00,196.817,196.817,196.744,196.776,37000000.0
2005-05-24 07:09:00,196.822,196.822,196.735,196.749,60400000.0
2005-05-24 07:10:00,196.752,196.764,196.726,196.742,48000001.0
2005-05-24 07:11:00,196.726,196.771,196.714,196.755,38900000.0
2005-05-24 07:12:00,196.733,196.77,196.675,196.77,73299999.0
2005-05-24 07:13:00,196.76,196.76,196.684,196.732,89200000.0
2005-05-24 07:14:00,196.725,196.754,196.704,196.752,54200000.0
2005-05-24 07:15:00,196.762,196.768,196.738,196.738,36400000.0
2005-05-24 07:16:00,196.761,196.773,196.732,196.767,21300000.0
2005-05-24 07:17:00,196.782,196.799,196.711,196.711,68800000.0
2005-05-24 07:18:00,196.727,196.788,196.727,196.77,64300000.0
2005-05-24 07:19:00,196.769,196.795,196.744,196.785,36500000.0
2005-05-24 07:20:00,196.743,196.786,196.72,196.726,48400000.0
2005-05-24 07:21:00,196.711,196.782,196.711,196.782,40600000.0
2005-05-24 07:22:00,196.789,196.797,196.705,196.707,47800000.0
2005-05-24 07:23:00,196.729,196.82,196.729,196.783,37000000.0
2005-05-24 07:24:00,196.807,196.807,196.751,196.756,28400000.0
2005-05-24 07:25:00,196.777,196.833,196.777,196.824,38400000.0
2005-05-24 07:26:00,196.806,196.832,196.796,196.818,57200000.0
2005-05-24 07:27:00,196.807,196.814,196.765,196.765,35500000.0
2005-05-24 07:28:00,196.775,196.79,196.746,196.768,91300001.0
2005-05-24 07:29:00,196.77,196.785,196.754,196.785,55200000.0
2005-05-24 07:30:00,196.785,196.791,196.719,196.756,57000000.0
2005-05-24 07:31:00,196.756,196.777,196.728,196.777,51000000.0
2005-05-24 07:32:00,196.782,196.782,196.736,196.771,43400000.0
2005-05-24 07:33:00,196.771,196.795,196.743,196.769,44200000.0
2005-05-24 07:34:00,196.754,196.792,196.742,196.766,41700000.0
2005-05-24 07:35:00,196.797,196.803,196.768,196.794,41500001.0
2005-05-24 07:36:00,196.783,196.795,196.744,196.769,15200000.0
2005-05-24 07:37:00,196.738,196.781,196.722,196.727,56600000.0
2005-05-24 07:38:00,196.723,196.782,196.723,196.755,44800000.0
2005-05-24 07:39:00,196.761,196.775,196.742,196.751,48000000.0
2005-05-24 07:40:00,196.757,196.828,196.757,196.827,43800000.0
2005-05-24 07:41:00,196.79,196.812,196.767,196.796,77099999.0
2005-05-24 07:42:00,196.816,196.834,196.783,196.834,61700000.0
2005-05-24 07:43:00,196.815,196.84,196.791,196.84,77200000.0
2005-05-24 07:44:00,196.815,196.841,196.781,196.819,45999999.0
2005-05-24 07:45:00,196.796,196.855,196.78,196.824,67600000.0
2005-05-24 07:46:00,196.801,196.847,196.79,196.832,19900000.0
2005-05-24 07:47:00,196.842,196.855,196.787,196.787,70399999.0
2005-05-24 07:48:00,196.812,196.855,196.794,196.855,52100000.0
2005-05-24 07:49:00,196.829,196.829,196.774,196.796,45900000.0
2005-05-24 07:50:00,196.801,196.843,196.786,196.838,48600000.0
2005-05-24 07:51:00,196.788,196.839,196.78,196.826,68100000.0
2005-05-24 07:52:00,196.78,196.831,196.78,196.782,97700001.0
2005-05-24 07:53:00,196.768,196.835,196.766,196.816,20100000.0
2005-05-24 07:54:00,196.748,196.809,196.735,196.778,70399999.0
2005-05-24 07:55:00,196.731,196.79,196.731,196.757,31000000.0
2005-05-24 07:56:00,196.784,196.798,196.721,196.756,71600001.0
2005-05-24 07:57:00,196.749,196.808,196.748,196.772,26700000.0
2005-05-24 07:58:00,196.792,196.819,196.768,196.819,106600000.0
2005-05-24 07:59:00,196.837,196.848,196.783,196.812,41300000.0
2005-05-24 08:00:00,196.827,196.841,196.781,196.787,25000000.0
2005-05-24 08:01:00,196.795,196.835,196.77,196.81,32300000.0
2005-05-24 08:02:00,196.829,196.829,196.756,196.783,40700000.0
2005-05-24 08:03:00,196.802,196.815,196.761,196.796,65100001.0
2005-05-24 08:04:00,196.79,196.812,196.752,196.792,56400001.0
2005-05-24 08:05:00,196.747,196.77,196.72,196.752,103800000.0
2005-05-24 08:06:00,196.708,196.751,196.686,196.742,30200000.0
2005-05-24 08:07:00,196.734,196.739,196.669,196.68,83400000.0
2005-05-24 08:08:00,196.727,196.733,196.698,196.718,48200000.0
2005-05-24 08:09:00,196.698,196.728,196.663,196.684,40700000.0
2005-05-24 08:10:00,196.686,196.744,196.664,196.744,16500000.0
2005-05-24 08:11:00,196.735,196.765,196.703,196.745,61200000.0
2005-05-24 08:12:00,196.76,196.76,196.689,196.705,48100000.0
2005-05-24 08:13:00,196.698,196.698,196.657,196.661,65100000.0
2005-05-24 08:14:00,196.687,196.694,196.655,196.668,61300000.0
2005-05-24 08:15:00,196.687,196.711,196.629,196.629,33300000.0
2005-05-24 08:16:00,196.643,196.694,196.643,196.643,53200000.0
2005-05-24 08:17:00,196.651,196.738,196.651,196.73,38300000.0
2005-05-24 08:18:00,196.695,196.735,196.677,196.68,45600000.0
2005-05-24 08:19:00,196.658,196.797,196.651,196.767,30000000.0
2005-05-24 08:20:00,196.77,196.82,196.76,196.81,44600000.0
2005-05-24 08:21:00,196.748,196.781,196.724,196.725,47900000.0
2005-05-24 08:22:00,196.753,196.812,196.753,196.796,9500000.0
2005-05-24 08:23:00,196.809,196.816,196.764,196.803,44400000.0
2005-05-24 08:24:00,196.792,196.806,196.756,196.806,62000000.0
2005-05-24 08:25:00,196.84,196.853,196.768,196.82,38700000.0
2005-05-24 08:26:00,196.822,196.849,196.816,196.824,75600000.0
2005-05-24 08:27:00,196.829,196.846,196.796,196.837,72400000.0
2005-05-24 08:28:00,196.828,196.866,196.802,196.853,52600000.0
2005-05-24 08:29:00,196.873,196.905,196.862,196.868,85200000.0
2005-05-24 08:30:00,196.85,196.948,196.85,196.935,42000000.0
2005-05-24 08:31:00,196.927,196.927,196.851,196.893,44200000.0
2005-05-24 08:32:00,196.88,196.888,196.853,196.864,49100000.0
2005-05-24 08:33:00,196.836,196.856,196.819,196.843,111099998.0
2005-05-24 08:34:00,196.848,196.867,196.814,196.866,53800000.0
2005-05-24 08:35:00,196.837,196.876,196.82,196.867,52100001.0
2005-05-24 08:36:00,196.816,196.865,196.805,196.865,34600000.0
2005-05-24 08:37:00,196.85,196.854,196.797,196.833,65300000.0
2005-05-24 08:38:00,196.818,196.838,196.794,196.817,47800000.0
2005-05-24 08:39:00,196.85,196.851,196.756,196.756,58300000.0
2005-05-24 08:40:00,196.769,196.778,196.701,196.706,29600000.0
2005-05-24 08:41:00,196.713,196.728,196.693,196.703,77500000.0
2005-05-24 08:42:00,196.727,196.727,196.688,196.723,73600000.0
2005-05-24 08:43:00,196.755,196.757,196.705,196.729,79800002.0
2005-05-24 08:44:00,196.715,196.748,196.692,196.733,111799998.0
2005-05-24 08:45:00,196.704,196.727,196.684,196.684,22000000.0
2005-05-24 08:46:00,196.727,196.742,196.673,196.681,24000000.0
2005-05-24 08:47:00,196.701,196.719,196.667,196.691,68000001.0
2005-05-24 08:48:00,196.679,196.708,196.657,196.707,37300000.0
2005-05-24 08:49:00,196.697,196.724,196.672,196.718,31900000.0
2005-05-24 08:50:00,196.7,196.735,196.673,196.735,37300000.0
2005-05-24 08:51:00,196.704,196.751,196.688,196.751,41800000.0
2005-05-24 08:52:00,196.757,196.759,196.722,196.75,56300000.0
2005-05-24 08:53:00,196.743,196.771,196.7,196.731,29200000.0
2005-05-24 08:54:00,196.769,196.786,196.736,196.743,33200000.0
2005-05-24 08:55:00,196.778,196.79,196.758,196.778,66200000.0
2005-05-24 08:56:00,196.756,196.77,196.733,196.738,63900000.0
2005-05-24 08:57:00,196.72,196.746,196.692,196.713,45300000.0
2005-05-24 08:58:00,196.68,196.729,196.669,196.71,83700000.0
2005-05-24 08:59:00,196.719,196.719,196.661,196.683,50699999.0
2005-05-24 09:00:00,196.631,196.693,196.62,196.679,33700000.0
2005-05-24 09:01:00,196.669,196.686,196.63,196.672,46800000.0
2005-05-24 09:02:00,196.666,196.67,196.627,196.651,47100000.0
2005-05-24 09:03:00,196.604,196.651,196.588,196.639,47100000.0
2005-05-24 09:04:00,196.629,196.642,196.604,196.63,72800000.0
2005-05-24 09:05:00,196.644,196.655,196.615,196.644,30200000.0
2005-05-24 09:06:00,196.608,196.626,196.582,196.607,52200000.0
2005-05-24 09:07:00,196.585,196.608,196.556,196.6,29100000.0
2005-05-24 09:08:00,196.54,196.593,196.54,196.562,48300000.0
2005-05-24 09:09:00,196.501,196.554,196.491,196.532,76200001.0
2005-05-24 09:10:00,196.528,196.578,196.528,196.577,33800000.0
2005-05-24 09:11:00,196.586,196.586,196.511,196.578,70799999.0
2005-05-24 09:12:00,196.622,196.637,196.587,196.633,66100000.0
2005-05-24 09:13:00,196.623,196.64,196.6,196.626,33500000.0
2005-05-24 09:14:00,196.62,196.623,196.582,196.582,36600000.0
2005-05-24 09:15:00,196.634,196.634,196.593,196.599,35000000.0
2005-05-24 09:16:00,196.585,196.616,196.559,196.574,88500000.0
2005-05-24 09:17:00,196.625,196.639,196.558,196.598,50600000.0
2005-05-24 09:18:00,196.628,196.672,196.601,196.672,76100000.0
2005-05-24 09:19:00,196.624,196.664,196.617,196.664,53299999.0
2005-05-24 09:20:00,196.645,196.696,196.635,196.696,71000001.0
2005-05-24 09:21:00,196.678,196.72,196.66,196.684,34200000.0
2005-05-24 09:22:00,196.684,196.698,196.637,196.663,48600000.0
2005-05-24 09:23:00,196.673,196.713,196.673,196.702,32300000.0
2005-05-24 09:24:00,196.707,196.707,196.665,196.69,36100000.0
2005-05-24 09:25:00,196.668,196.704,196.641,196.7,43500000.0
2005-05-24 09:26:00,196.685,196.7,196.634,196.67,70399999.0
2005-05-24 09:27:00,196.658,196.7,196.628,196.685,63900001.0
2005-05-24 09:28:00,196.693,196.713,196.679,196.713,25000000.0
2005-05-24 09:29:00,196.676,196.724,196.673,196.712,54600000.0
2005-05-24 09:30:00,196.714,196.714,196.663,196.67,28400000.0
2005-05-24 09:31:00,196.673,196.732,196.656,196.732,57100001.0
2005-05-24 09:32:00,196.762,196.771,196.687,196.687,76099999.0
2005-05-24 09:33:00,196.733,196.775,196.714,196.764,69899999.0
2005-05-24 09:34:00,196.731,196.779,196.714,196.776,59300000.0
2005-05-24 09:35:00,196.768,196.795,196.73,196.733,68900000.0
2005-05-24 09:36:00,196.761,196.784,196.731,196.783,72000000.0
2005-05-24 09:37:00,196.758,196.79,196.738,196.79,41100000.0
2005-05-24 09:38:00,196.78,196.789,196.722,196.758,35200000.0
2005-05-24 09:39:00,196.745,196.762,196.715,196.736,61300000.0
2005-05-24 09:40:00,196.711,196.747,196.689,196.747,27500000.0
2005-05-24 09:41:00,196.707,196.738,196.682,196.697,67600000.0
2005-05-24 09:42:00,196.673,196.703,196.653,196.677,34900000.0
2005-05-24 09:43:00,196.668,196.721,196.653,196.721,62499999.0
2005-05-24 09:44:00,196.709,196.713,196.645,196.661,43900000.0
2005-05-24 09:45:00,196.77,196.785,196.717,196.775,51200000.0
2005-05-24 09:46:00,196.728,196.791,196.716,196.78,38600000.0
2005-05-24 09:47:00,196.787,196.8,196.756,196.775,65999999.0
2005-05-24 09:48:00,196.75,196.768,196.726,196.726,18700000.0
2005-05-24 09:49:00,196.726,196.747,196.678,196.678,37000000.0
2005-05-24 09:50:00,196.696,196.719,196.664,196.715,81300001.0
2005-05-24 09:51:00,196.694,196.729,196.664,196.721,33500000.0
2005-05-24 09:52:00,196.711,196.764,196.707,196.758,61500000.0
2005-05-24 09:53:00,196.753,196.755,196.723,196.74,31900000.0
2005-05-24 09:54:00,196.723,196.746,196.708,196.74,68799998.0
2005-05-24 09:55:00,196.701,196.759,196.68,196.759,47700000.0
2005-05-24 09:56:00,196.762,196.779,196.721,196.755,33100000.0
2005-05-24 09:57:00,196.737,196.781,196.706,196.771,80900002.0
2005-05-24 09:58:00,196.789,196.796,196.725,196.73,39300000.0
2005-05-24 09:59:00,196.76,196.768,196.722,196.735,41400000.0
2005-05-24 10:00:00,196.728,196.761,196.715,196.733,71000001.0
2005-05-24 10:01:00,196.718,196.774,196.689,196.746,68799999.0
2005-05-24 10:02:00,196.759,196.8,196.735,196.78,59600000.0
2005-05-24 10:03:00,196.784,196.787,196.737,196.759,55300000.0
2005-05-24 10:04:00,196.773,196.795,196.726,196.749,54900000.0
2005-05-24 10:05:00,196.775,196.799,196.759,196.799,34200000.0
2005-05-24 10:06:00,196.763,196.802,196.733,196.799,37000000.0
2005-05-24 10:07:00,196.758,196.772,196.731,196.738,43000001.0
2005-05-24 10:08:00,196.722,196.727,196.658,196.658,38500000.0
2005-05-24 10:09:00,196.656,196.67,196.615,196.648,91000001.0
2005-05-24 10:10:00,196.642,196.648,196.594,196.633,63100000.0
2005-05-24 10:11:00,196.576,196.651,196.57,196.651,34300000.0
2005-05-24 10:12:00,196.669,196.686,196.628,196.666,57000000.0
2005-05-24 10:13:00,196.668,196.721,196.649,196.713,44200000.0
2005-05-24 10:14:00,196.69,196.721,196.655,196.711,89899999.0
2005-05-24 10:15:00,196.71,196.742,196.696,196.742,65800000.0
2005-05-24 10:16:00,196.749,196.753,196.694,196.708,28100000.0
2005-05-24 10:17:00,196.72,196.74,196.686,196.709,50000000.0
2005-05-24 10:18:00,196.691,196.723,196.674,196.7,36000000.0
2005-05-24 10:19:00,196.705,196.72,196.686,196.72,16800000.0
2005-05-24 10:20:00,196.696,196.707,196.656,196.695,37000000.0
2005-05-24 10:21:00,196.68,196.73,196.669,196.73,32200000.0
2005-05-24 10:22:00,196.74,196.759,196.711,196.738,38900000.0
2005-05-24 10:23:00,196.78,196.783,196.698,196.736,41600000.0
2005-05-24 10:24:00,196.726,196.773,196.726,196.773,30400000.0
2005-05-24 10:25:00,196.745,196.774,196.711,196.742,51100000.0
2005-05-24 10:26:00,196.79,196.816,196.751,196.813,33800000.0
2005-05-24 10:27:00,196.803,196.881,196.781,196.875,59900000.0
2005-05-24 10:28:00,196.84,196.885,196.815,196.879,55299999.0
2005-05-24 10:29:00,196.886,196.925,196.872,196.894,53600000.0
2005-05-24 10:30:00,196.895,196.896,196.815,196.872,57700000.0
2005-05-24 10:31:00,196.862,196.872,196.778,196.806,44300000.0
2005-05-24 10:32:00,196.817,196.837,196.796,196.796,64300000.0
2005-05-24 10:33:00,196.8,196.806,196.751,196.788,28100000.0
2005-05-24 10:34:00,196.767,196.78,196.747,196.77,48400000.0
2005-05-24 10:35:00,196.772,196.778,196.731,196.75,37799999.0
2005-05-24 10:36:00,196.753,196.777,196.722,196.775,32200000.0
2005-05-24 10:37:00,196.792,196.792,196.728,196.76,18200000.0
2005-05-24 10:38:00,196.76,196.767,196.715,196.749,96000002.0
2005-05-24 10:39:00,196.721,196.751,196.701,196.705,32700000.0
2005-05-24 10:40:00,196.667,196.692,196.635,196.681,18500000.0
2005-05-24 10:41:00,196.697,196.71,196.65,196.692,46100000.0
2005-05-24 10:42:00,196.707,196.714,196.665,196.707,57699999.0
2005-05-24 10:43:00,196.704,196.724,196.683,196.72,76900001.0
2005-05-24 10:44:00,196.728,196.767,196.715,196.745,75399999.0
2005-05-24 10:45:00,196.753,196.768,196.709,196.762,80000000.0
2005-05-24 10:46:00,196.717,196.741,196.706,196.733,34600000.0
2005-05-24 10:47:00,196.742,196.747,196.694,196.742,66200000.0
2005-05-24 10:48:00,196.752,196.768,196.689,196.74,26800000.0
2005-05-24 10:49:00,196.77,196.772,196.702,196.717,55000000.0
2005-05-24 10:50:00,196.772,196.815,196.73,196.815,78499999.0
2005-05-24 10:51:00,196.836,196.845,196.782,196.813,40200000.0
2005-05-24 10:52:00,196.795,196.838,196.753,196.838,82600001.0
2005-05-24 10:53:00,196.832,196.832,196.752,196.81,70300001.0
2005-05-24 10:54:00,196.789,196.822,196.771,196.822,74000001.0
2005-05-24 10:55:00,196.808,196.808,196.766,196.799,65400000.0
2005-05-24 10:56:00,196.794,196.808,196.77,196.786,63300000.0
2005-05-24 10:57:00,196.802,196.812,196.759,196.773,53800000.0
2005-05-24 10:58:00,196.805,196.824,196.782,196.809,37100000.0
2005-05-24 10:59:00,196.778,196.836,196.765,196.83,39600000.0
2005-05-24 11:00:00,196.845,196.87,196.8,196.828,64900001.0
2005-05-24 11:01:00,196.793,196.871,196.789,196.864,71500001.0
2005-05-24 11:02:00,196.872,196.883,196.816,196.847,66800000.0
2005-05-24 11:03:00,196.839,196.875,196.826,196.875,52099999.0
2005-05-24 11:04:00,196.875,196.875,196.795,196.82,58700000.0
2005-05-24 11:05:00,196.837,196.865,196.822,196.862,52100000.0
2005-05-24 11:06:00,196.885,196.949,196.872,196.949,58100001.0
2005-05-24 11:07:00,196.908,196.934,196.889,196.91,47200000.0
2005-05-24 11:08:00,196.934,196.934,196.868,196.883,26300000.0
2005-05-24 11:09:00,196.881,196.932,196.871,196.907,64500000.0
2005-05-24 11:10:00,196.927,196.927,196.85,196.857,52799999.0
2005-05-24 11:11:00,196.879,196.888,196.826,196.844,27600000.0
2005-05-24 11:12:00,196.825,196.852,196.799,196.801,55700000.0
2005-05-24 11:13:00,196.817,196.817,196.748,196.774,27300000.0
2005-05-24 11:14:00,196.804,196.808,196.767,196.789,40400000.0
2005-05-24 11:15:00,196.795,196.806,196.769,196.788,62299999.0
2005-05-24 11:16:00,196.85,196.857,196.773,196.831,47400000.0
2005-05-24 11:17:00,196.845,196.888,196.825,196.826,52800000.0
2005-05-24 11:18:00,196.907,196.921,196.858,196.861,60600001.0
2005-05-24 11:19:00,196.95,196.957,196.91,196.925,39900000.0
2005-05-24 11:20:00,196.916,196.94,196.885,196.919,34300000.0
2005-05-24 11:21:00,196.94,196.942,196.878,196.924,52500000.0
2005-05-24 11:22:00,196.942,196.955,196.911,196.948,44800001.0
2005-05-24 11:23:00,196.961,196.966,196.898,196.898,53000000.0
2005-05-24 11:24:00,196.917,196.946,196.9,196.936,28000000.0
2005-05-24 11:25:00,196.963,196.963,196.9,196.925,65599999.0
2005-05-24 11:26:00,196.891,196.913,196.853,196.855,64300000.0
2005-05-24 11:27:00,196.869,196.869,196.806,196.846,37800000.0
2005-05-24 11:28:00,196.81,196.837,196.799,196.825,52900000.0
2005-05-24 11:29:00,196.844,196.844,196.782,196.807,42200000.0
2005-05-24 11:30:00,196.839,196.865,196.821,196.858,76100001.0
2005-05-24 11:31:00,196.877,196.877,196.828,196.874,50700000.0
2005-05-24 11:32:00,196.872,196.883,196.802,196.802,29700000.0
2005-05-24 11:33:00,196.859,196.866,196.785,196.786,64400001.0
2005-05-24 11:34:00,196.88,196.898,196.803,196.857,77999999.0
2005-05-24 11:35:00,196.868,196.879,196.839,196.868,37300000.0
2005-05-24 11:36:00,196.826,196.917,196.826,196.867,52900001.0
2005-05-24 11:37:00,196.875,196.917,196.865,196.901,41400000.0
2005-05-24 11:38:00,196.891,196.902,196.864,196.878,92700001.0
2005-05-24 11:39:00,196.901,196.913,196.837,196.84,81000000.0
2005-05-24 11:40:00,196.917,196.925,196.856,196.883,33300000.0
2005-05-24 11:41:00,196.894,196.92,196.868,196.896,72800001.0
2005-05-24 11:42:00,196.877,196.905,196.852,196.898,76500000.0
2005-05-24 11:43:00,196.88,196.893,196.838,196.851,92100000.0
2005-05-24 11:44:00,196.845,196.878,196.836,196.867,44300000.0
2005-05-24 11:45:00,196.843,196.897,196.843,196.886,74200000.0
2005-05-24 11:46:00,196.876,196.881,196.846,196.857,49300000.0
2005-05-24 11:47:00,196.814,196.844,196.79,196.816,37500001.0
2005-05-24 11:48:00,196.8,196.84,196.791,196.826,46599999.0
2005-05-24 11:49:00,196.845,196.864,196.785,196.834,59700000.0
2005-05-24 11:50:00,196.839,196.872,196.822,196.847,24600000.0
2005-05-24 11:51:00,196.864,196.864,196.824,196.835,31600000.0
2005-05-24 11:52:00,196.849,196.869,196.805,196.821,53900001.0
2005-05-24 11:53:00,196.85,196.854,196.765,196.818,42200000.0
2005-05-24 11:54:00,196.8,196.818,196.748,196.798,70000000.0
2005-05-24 11:55:00,196.839,196.854,196.796,196.796,59100000.0
2005-05-24 11:56:00,196.78,196.78,196.732,196.732,15100000.0
2005-05-24 11:57:00,196.715,196.739,196.656,196.709,58200000.0
2005-05-24 11:58:00,196.72,196.734,196.669,196.678,51799999.0
2005-05-24 11:59:00,196.69,196.69,196.597,196.597,60999999.0
2005-05-24 12:00:00,196.603,196.671,196.592,196.671,45600000.0
2005-05-24 12:01:00,196.677,196.677,196.572,196.586,52400001.0
2005-05-24 12:02:00,196.622,196.622,196.564,196.618,42100000.0
2005-05-24 12:03:00,196.639,196.639,196.562,196.601,36900000.0
2005-05-24 12:04:00,196.648,196.648,196.566,196.586,29500000.0
2005-05-24 12:05:00,196.56,196.56,196.499,196.499,20500000.0
2005-05-24 12:06:00,196.499,196.531,196.492,196.527,52500000.0
2005-05-24 12:07:00,196.542,196.543,196.48,196.507,75999999.0
2005-05-24 12:08:00,196.521,196.562,196.521,196.562,39999998.0
2005-05-24 12:09:00,196.544,196.601,196.532,196.587,35700000.0
2005-05-24 12:10:00,196.582,196.605,196.542,196.594,52600001.0
2005-05-24 12:11:00,196.602,196.602,196.538,196.572,29200000.0
2005-05-24 12:12:00,196.534,196.618,196.534,196.561,70000000.0
2005-05-24 12:13:00,196.628,196.705,196.62,196.695,42200000.0
2005-05-24 12:14:00,196.717,196.723,196.666,196.671,42200000.0
2005-05-24 12:15:00,196.62,196.68,196.614,196.64,54400000.0
2005-05-24 12:16:00,196.616,196.646,196.611,196.615,65200000.0
2005-05-24 12:17:00,196.616,196.639,196.598,196.625,87300000.0
2005-05-24 12:18:00,196.593,196.647,196.582,196.643,37800000.0
2005-05-24 12:19:00,196.649,196.664,196.593,196.593,50500000.0
2005-05-24 12:20:00,196.631,196.647,196.614,196.614,38800000.0
2005-05-24 12:21:00,196.598,196.64,196.582,196.623,47000000.0
2005-05-24 12:22:00,196.608,196.622,196.579,196.579,61300001.0
2005-05-24 12:23:00,196.599,196.645,196.574,196.645,40700000.0
2005-05-24 12:24:00,196.644,196.669,196.6,196.6,53999999.0
2005-05-24 12:25:00,196.65,196.674,196.626,196.67,46900000.0
2005-05-24 12:26:00,196.679,196.685,196.642,196.654,64600000.0
2005-05-24 12:27:00,196.635,196.669,196.617,196.617,106000000.0
2005-05-24 12:28:00,196.645,196.704,196.616,196.69,32300000.0
2005-05-24 12:29:00,196.675,196.727,196.666,196.684,31800000.0
2005-05-24 12:30:00,196.687,196.696,196.605,196.611,46900000.0
2005-05-24 12:31:00,196.611,196.633,196.593,196.623,61100000.0
2005-05-24 12:32:00,196.615,196.64,196.606,196.624,50800000.0
2005-05-24 12:33:00,196.619,196.619,196.546,196.553,42900000.0
2005-05-24 12:34:00,196.58,196.601,196.543,196.586,45100000.0
2005-05-24 12:35:00,196.551,196.562,196.527,196.539,60900000.0
2005-05-24 12:36:00,196.534,196.542,196.473,196.511,24200000.0
2005-05-24 12:37:00,196.564,196.602,196.531,196.602,50500000.0
2005-05-24 12:38:00,196.581,196.623,196.553,196.623,33800000.0
2005-05-24 12:39:00,196.63,196.667,196.62,196.667,73500001.0
2005-05-24 12:40:00,196.662,196.662,196.584,196.591,29800000.0
2005-05-24 12:41:00,196.587,196.614,196.582,196.601,54900000.0
2005-05-24 12:42:00,196.637,196.637,196.561,196.57,52400000.0
2005-05-24 12:43:00,196.563,196.593,196.529,196.579,58200001.0
2005-05-24 12:44:00,196.594,196.602,196.529,196.544,34300000.0
2005-05-24 12:45:00,196.518,196.587,196.501,196.559,36000000.0
2005-05-24 12:46:00,196.565,196.592,196.56,196.583,45800000.0
2005-05-24 12:47:00,196.571,196.623,196.564,196.623,55800000.0
2005-05-24 12:48:00,196.605,196.651,196.599,196.636,55000000.0
2005-05-24 12:49:00,196.665,196.673,196.619,196.642,76100000.0
2005-05-24 12:50:00,196.658,196.683,196.643,196.68,85700000.0
2005-05-24 12:51:00,196.668,196.695,196.65,196.681,44299999.0
2005-05-24 12:52:00,196.674,196.682,196.612,196.647,45800000.0
2005-05-24 12:53:00,196.679,196.692,196.62,196.62,48300000.0
2005-05-24 12:54:00,196.643,196.677,196.623,196.677,50100000.0
2005-05-24 12:55:00,196.672,196.679,196.635,196.658,51100000.0
2005-05-24 12:56:00,196.672,196.689,196.617,196.645,52500000.0
2005-05-24 12:57:00,196.652,196.668,196.618,196.635,56500000.0
2005-05-24 12:58:00,196.665,196.665,196.622,196.663,60300000.0
2005-05-24 12:59:00,196.687,196.687,196.609,196.665,31200000.0
2005-05-24 13:00:00,196.68,196.697,196.595,196.596,60800000.0
2005-05-24 13:01:00,196.617,196.619,196.553,196.578,33800000.0
2005-05-24 13:02:00,196.565,196.616,196.563,196.603,61900001.0
2005-05-24 13:03:00,196.563,196.61,196.541,196.551,90500001.0
2005-05-24 13:04:00,196.625,196.626,196.587,196.592,19800000.0
2005-05-24 13:05:00,196.612,196.614,196.572,196.61,66100000.0
2005-05-24 13:06:00,196.575,196.644,196.571,196.642,65700000.0
2005-05-24 13:07:00,196.64,196.64,196.578,196.583,50500000.0
2005-05-24 13:08:00,196.571,196.602,196.555,196.58,54700000.0
2005-05-24 13:09:00,196.604,196.617,196.583,196.602,20200000.0
2005-05-24 13:10:00,196.628,196.657,196.613,196.637,38200000.0
2005-05-24 13:11:00,196.635,196.663,196.624,196.657,26800000.0
2005-05-24 13:12:00,196.647,196.683,196.631,196.662,33200000.0
2005-05-24 13:13:00,196.65,196.711,196.646,196.696,48400000.0
2005-05-24 13:14:00,196.679,196.679,196.643,196.66,62900000.0
2005-05-24 13:15:00,196.644,196.675,196.613,196.632,48300000.0
2005-05-24 13:16:00,196.637,196.64,196.584,196.639,35100000.0
2005-05-24 13:17:00,196.6,196.628,196.6,196.628,34200000.0
2005-05-24 13:18:00,196.637,196.648,196.589,196.648,66400000.0
2005-05-24 13:19:00,196.623,196.659,196.608,196.628,39400000.0
2005-05-24 13:20:00,196.662,196.663,196.624,196.644,49900000.0
2005-05-24 13:21:00,196.622,196.664,196.614,196.655,57500000.0
2005-05-24 13:22:00,196.623,196.682,196.611,196.682,72900001.0
2005-05-24 13:23:00,196.682,196.691,196.661,196.675,72900000.0
2005-05-24 13:24:00,196.699,196.699,196.638,196.656,40200000.0
2005-05-24 13:25:00,196.633,196.689,196.633,196.688,52400000.0
2005-05-24 13:26:00,196.648,196.673,196.63,196.665,32400000.0
2005-05-24 13:27:00,196.61,196.66,196.61,196.66,36000000.0
2005-05-24 13:28:00,196.614,196.664,196.598,196.636,55900001.0
2005-05-24 13:29:00,196.618,196.648,196.584,196.648,118100000.0
2005-05-24 13:30:00,196.655,196.689,196.633,196.657,49800000.0
2005-05-24 13:31:00,196.674,196.678,196.6,196.657,58400001.0
2005-05-24 13:32:00,196.665,196.691,196.633,196.691,65700000.0
2005-05-24 13:33:00,196.712,196.736,196.695,196.735,75600000.0
2005-05-24 13:34:00,196.722,196.786,196.722,196.786,18700000.0
2005-05-24 13:35:00,196.748,196.792,196.74,196.787,45300000.0
2005-05-24 13:36:00,196.767,196.8,196.747,196.77,57899999.0
2005-05-24 13:37:00,196.767,196.793,196.74,196.752,29800000.0
2005-05-24 13:38:00,196.754,196.754,196.708,196.727,44400000.0
2005-05-24 13:39:00,196.74,196.764,196.73,196.751,75200000.0
2005-05-24 13:40:00,196.73,196.769,196.698,196.739,42100000.0
2005-05-24 13:41:00,196.73,196.747,196.685,196.747,25800000.0
2005-05-24 13:42:00,196.754,196.77,196.711,196.754,49199999.0
2005-05-24 13:43:00,196.788,196.81,196.762,196.776,54600000.0
2005-05-24 13:44:00,196.803,196.811,196.77,196.78,56400000.0
2005-05-24 13:45:00,196.746,196.802,196.737,196.785,57799999.0
2005-05-24 13:46:00,196.733,196.757,196.695,196.716,45400000.0
2005-05-24 13:47:00,196.696,196.73,196.666,196.714,104400001.0
2005-05-24 13:48:00,196.68,196.718,196.68,196.695,26700000.0
2005-05-24 13:49:00,196.714,196.755,196.703,196.755,72300000.0
2005-05-24 13:50:00,196.751,196.751,196.68,196.694,37800000.0
2005-05-24 13:51:00,196.71,196.737,196.671,196.73,29200000.0
2005-05-24 13:52:00,196.7,196.777,196.7,196.76,69500000.0
2005-05-24 13:53:00,196.772,196.817,196.764,196.817,51700001.0
2005-05-24 13:54:00,196.796,196.834,196.782,196.82,49400000.0
2005-05-24 13:55:00,196.814,196.816,196.768,196.783,65200000.0
2005-05-24 13:56:00,196.766,196.805,196.765,196.804,35700000.0
2005-05-24 13:57:00,196.767,196.783,196.738,196.756,46400001.0
2005-05-24 13:58:00,196.74,196.74,196.684,196.717,33900000.0
2005-05-24 13:59:00,196.714,196.732,196.7,196.707,57399999.0
2005-05-24 14:00:00,196.709,196.758,196.699,196.758,31700000.0
2005-05-24 14:01:00,196.78,196.834,196.777,196.832,48500000.0
2005-05-24 14:02:00,196.816,196.842,196.799,196.837,46500000.0
2005-05-24 14:03:00,196.822,196.845,196.783,196.812,63100000.0
2005-05-24 14:04:00,196.827,196.847,196.793,196.813,77000002.0
2005-05-24 14:05:00,196.803,196.857,196.796,196.839,43400000.0
2005-05-24 14:06:00,196.767,196.846,196.767,196.778,71299999.0
2005-05-24 14:07:00,196.863,196.863,196.787,196.823,57699999.0
2005-05-24 14:08:00,196.808,196.836,196.794,196.828,21200000.0
2005-05-24 14:09:00,196.832,196.832,196.761,196.817,76500001.0
2005-05-24 14:10:00,196.83,196.843,196.767,196.781,52500000.0
2005-05-24 14:11:00,196.799,196.819,196.777,196.794,64000000.0
2005-05-24 14:12:00,196.776,196.812,196.773,196.808,25500000.0
2005-05-24 14:13:00,196.742,196.812,196.727,196.8,43100001.0
2005-05-24 14:14:00,196.8,196.817,196.779,196.802,57300001.0
2005-05-24 14:15:00,196.811,196.824,196.778,196.82,44600000.0
2005-05-24 14:16:00,196.825,196.837,196.793,196.813,45500000.0
2005-05-24 14:17:00,196.8,196.828,196.766,196.802,81800001.0
2005-05-24 14:18:00,196.813,196.849,196.793,196.81,61599999.0
2005-05-24 14:19:00,196.835,196.85,196.774,196.818,59500000.0
2005-05-24 14:20:00,196.812,196.833,196.804,196.812,60999999.0
2005-05-24 14:21:00,196.807,196.86,196.789,196.837,44000000.0
2005-05-24 14:22:00,196.812,196.818,196.764,196.801,56799999.0
2005-05-24 14:23:00,196.81,196.836,196.802,196.836,43200001.0
2005-05-24 14:24:00,196.842,196.85,196.813,196.817,58700000.0
2005-05-24 14:25:00,196.83,196.84,196.794,196.822,28300000.0
2005-05-24 14:26:00,196.81,196.84,196.796,196.832,27500000.0
2005-05-24 14:27:00,196.796,196.872,196.796,196.872,51800000.0
2005-05-24 14:28:00,196.862,196.862,196.792,196.828,73799999.0
2005-05-24 14:29:00,196.845,196.859,196.794,196.808,41300000.0
2005-05-24 14:30:00,196.786,196.831,196.786,196.808,47600000.0
2005-05-24 14:31:00,196.796,196.802,196.754,196.787,42300000.0
2005-05-24 14:32:00,196.837,196.883,196.814,196.883,46200000.0
2005-05-24 14:33:00,196.906,196.956,196.884,196.947,39500000.0
2005-05-24 14:34:00,196.953,197.004,196.931,196.931,47600000.0
2005-05-24 14:35:00,196.979,196.979,196.93,196.953,42100000.0
2005-05-24 14:36:00,196.942,196.96,196.898,196.946,48000000.0
2005-05-24 14:37:00,196.923,196.967,196.909,196.938,53400000.0
2005-05-24 14:38:00,196.91,196.954,196.899,196.954,46600000.0
2005-05-24 14:39:00,196.936,196.96,196.897,196.921,40400000.0
2005-05-24 14:40:00,196.939,196.939,196.874,196.922,32700000.0
2005-05-24 14:41:00,196.975,196.975,196.907,196.917,47500000.0
2005-05-24 14:42:00,196.942,196.957,196.909,196.917,27100000.0
2005-05-24 14:43:00,196.928,196.939,196.893,196.909,34000000.0
2005-05-24 14:44:00,196.908,196.964,196.895,196.964,24600000.0
2005-05-24 14:45:00,196.879,196.945,196.879,196.937,49100000.0
2005-05-24 14:46:00,196.912,196.928,196.882,196.913,29400000.0
2005-05-24 14:47:00,196.901,196.946,196.884,196.926,40500000.0
2005-05-24 14:48:00,196.967,196.973,196.867,196.893,54400000.0
2005-05-24 14:49:00,196.902,196.902,196.845,196.861,33700000.0
2005-05-24 14:50:00,196.83,196.88,196.827,196.86,82600001.0
2005-05-24 14:51:00,196.88,196.892,196.828,196.889,60100000.0
2005-05-24 14:52:00,196.882,196.882,196.824,196.837,27400000.0
2005-05-24 14:53:00,196.828,196.854,196.824,196.83,34000000.0
2005-05-24 14:54:00,196.831,196.844,196.779,196.82,46100000.0
2005-05-24 14:55:00,196.817,196.826,196.771,196.79,76300000.0
2005-05-24 14:56:00,196.784,196.844,196.762,196.823,68800001.0
2005-05-24 14:57:00,196.827,196.852,196.801,196.837,31400000.0
2005-05-24 14:58:00,196.82,196.839,196.773,196.773,88100001.0
2005-05-24 14:59:00,196.761,196.808,196.752,196.798,38200000.0
2005-05-24 15:00:00,196.827,196.827,196.73,196.74,28100000.0
2005-05-24 15:01:00,196.733,196.743,196.706,196.724,48400000.0
2005-05-24 15:02:00,196.731,196.755,196.713,196.745,59900001.0
2005-05-24 15:03:00,196.756,196.793,196.75,196.785,62200001.0
2005-05-24 15:04:00,196.777,196.789,196.727,196.745,74199999.0
2005-05-24 15:05:00,196.759,196.782,196.745,196.748,41000000.0
2005-05-24 15:06:00,196.768,196.799,196.754,196.781,50200000.0
2005-05-24 15:07:00,196.772,196.811,196.739,196.761,63800000.0
2005-05-24 15:08:00,196.703,196.741,196.681,196.701,38000000.0
2005-05-24 15:09:00,196.685,196.709,196.652,196.658,45900000.0
2005-05-24 15:10:00,196.689,196.697,196.605,196.605,35500000.0
2005-05-24 15:11:00,196.602,196.684,196.59,196.684,26500000.0
2005-05-24 15:12:00,196.646,196.66,196.606,196.606,32300000.0
2005-05-24 15:13:00,196.587,196.714,196.587,196.69,95099999.0
2005-05-24 15:14:00,196.706,196.706,196.651,196.68,31200000.0
2005-05-24 15:15:00,196.675,196.688,196.639,196.68,38300000.0
2005-05-24 15:16:00,196.697,196.697,196.635,196.657,33700000.0
2005-05-24 15:17:00,196.647,196.666,196.614,196.654,37500000.0
2005-05-24 15:18:00,196.665,196.673,196.597,196.673,68699999.0
2005-05-24 15:19:00,196.715,196.715,196.666,196.682,34600000.0
2005-05-24 15:20:00,196.728,196.748,196.687,196.724,36800000.0
2005-05-24 15:21:00,196.731,196.739,196.688,196.726,39599999.0
2005-05-24 15:22:00,196.689,196.729,196.689,196.722,56500000.0
2005-05-24 15:23:00,196.737,196.761,196.735,196.757,56200000.0
2005-05-24 15:24:00,196.773,196.788,196.729,196.751,80800001.0
2005-05-24 15:25:00,196.774,196.789,196.729,196.73,42400000.0
2005-05-24 15:26:00,196.748,196.786,196.735,196.752,66300000.0
2005-05-24 15:27:00,196.737,196.762,196.735,196.746,46800000.0
2005-05-24 15:28:00,196.764,196.785,196.729,196.753,45100000.0
2005-05-24 15:29:00,196.774,196.776,196.73,196.756,67100001.0
2005-05-24 15:30:00,196.735,196.771,196.689,196.689,110300001.0
2005-05-24 15:31:00,196.754,196.757,196.733,196.742,44400000.0
2005-05-24 15:32:00,196.747,196.76,196.682,196.682,23100000.0
2005-05-24 15:33:00,196.737,196.737,196.679,196.71,22000000.0
2005-05-24 15:34:00,196.729,196.733,196.697,196.716,73400000.0
2005-05-24 15:35:00,196.721,196.764,196.702,196.718,58200000.0
2005-05-24 15:36:00,196.782,196.782,196.67,196.69,50200000.0
2005-05-24 15:37:00,196.767,196.774,196.728,196.77,74400000.0
2005-05-24 15:38:00,196.779,196.779,196.708,196.708,37300000.0
2005-05-24 15:39:00,196.682,196.729,196.67,196.709,55600000.0
2005-05-24 15:40:00,196.725,196.768,196.725,196.757,39000000.0
2005-05-24 15:41:00,196.751,196.787,196.719,196.779,26000000.0
2005-05-24 15:42:00,196.734,196.776,196.714,196.759,36800000.0
2005-05-24 15:43:00,196.755,196.774,196.729,196.766,82900000.0
2005-05-24 15:44:00,196.792,196.793,196.737,196.768,38000000.0
2005-05-24 15:45:00,196.77,196.799,196.716,196.732,47100000.0
2005-05-24 15:46:00,196.732,196.775,196.697,196.775,39000001.0
2005-05-24 15:47:00,196.757,196.763,196.699,196.7,78699999.0
2005-05-24 15:48:00,196.785,196.789,196.747,196.773,53600000.0
2005-05-24 15:49:00,196.8,196.808,196.768,196.795,59500000.0
2005-05-24 15:50:00,196.8,196.806,196.757,196.795,38700000.0
2005-05-24 15:51:00,196.803,196.9,196.798,196.9,71499999.0
2005-05-24 15:52:00,196.901,196.905,196.866,196.87,46900000.0
2005-05-24 15:53:00,196.872,196.932,196.872,196.913,47700001.0
2005-05-24 15:54:00,196.9,196.927,196.866,196.879,31500000.0
2005-05-24 15:55:00,196.879,196.899,196.853,196.882,39600000.0
2005-05-24 15:56:00,196.914,196.923,196.845,196.879,52500000.0
2005-05-24 15:57:00,196.898,196.916,196.865,196.896,49300000.0
2005-05-24 15:58:00,196.904,196.916,196.874,196.892,72100001.0
2005-05-24 15:59:00,196.909,196.909,196.852,196.898,47900000.0
2005-05-24 16:00:00,196.875,196.921,196.857,196.902,66800002.0
2005-05-24 16:01:00,196.925,196.934,196.863,196.895,69599999.0
2005-05-24 16:02:00,196.914,196.925,196.847,196.889,51100000.0
2005-05-24 16:03:00,196.917,196.927,196.855,196.855,57100000.0
2005-05-24 16:04:00,196.902,196.904,196.854,196.882,45099999.0
2005-05-24 16:05:00,196.901,196.925,196.883,196.921,46000000.0
2005-05-24 16:06:00,196.902,196.913,196.864,196.891,43400000.0
2005-05-24 16:07:00,196.825,196.875,196.816,196.838,45800000.0
2005-05-24 16:08:00,196.797,196.877,196.797,196.877,41600000.0
2005-05-24 16:09:00,196.854,196.87,196.799,196.855,47600000.0
2005-05-24 16:10:00,196.86,196.874,196.839,196.849,46100000.0
2005-05-24 16:11:00,196.834,196.855,196.816,196.842,23900000.0
2005-05-24 16:12:00,196.83,196.864,196.799,196.864,19800000.0
2005-05-24 16:13:00,196.867,196.879,196.826,196.863,50300000.0
2005-05-24 16:14:00,196.883,196.894,196.838,196.838,34600000.0
2005-05-24 16:15:00,196.799,196.839,196.766,196.817,122100001.0
2005-05-24 16:16:00,196.82,196.824,196.773,196.813,70600000.0
2005-05-24 16:17:00,196.807,196.827,196.775,196.822,53299999.0
2005-05-24 16:18:00,196.811,196.828,196.786,196.787,43100000.0
2005-05-24 16:19:00,196.809,196.813,196.744,196.781,32400000.0
2005-05-24 16:20:00,196.76,196.794,196.734,196.779,46900000.0
2005-05-24 16:21:00,196.82,196.827,196.753,196.783,54200000.0
2005-05-24 16:22:00,196.78,196.8,196.749,196.765,51600001.0
2005-05-24 16:23:00,196.759,196.801,196.759,196.801,32600000.0
2005-05-24 16:24:00,196.81,196.81,196.775,196.785,47000000.0
2005-05-24 16:25:00,196.794,196.804,196.763,196.796,27200000.0
2005-05-24 16:26:00,196.8,196.832,196.79,196.809,38800000.0
2005-05-24 16:27:00,196.773,196.818,196.761,196.805,66700001.0
2005-05-24 16:28:00,196.802,196.827,196.749,196.787,41000000.0
2005-05-24 16:29:00,196.78,196.803,196.746,196.764,45200000.0
2005-05-24 16:30:00,196.757,196.761,196.69,196.72,57400000.0
2005-05-24 16:31:00,196.732,196.751,196.712,196.727,118499999.0
2005-05-24 16:32:00,196.726,196.74,196.704,196.74,56400000.0
2005-05-24 16:33:00,196.738,196.75,196.702,196.746,39900000.0
2005-05-24 16:34:00,196.738,196.773,196.714,196.763,39500000.0
2005-05-24 16:35:00,196.752,196.79,196.729,196.765,85500000.0
2005-05-24 16:36:00,196.783,196.836,196.761,196.818,39200000.0
2005-05-24 16:37:00,196.797,196.815,196.749,196.765,53700000.0
2005-05-24 16:38:00,196.752,196.763,196.692,196.694,40500000.0
2005-05-24 16:39:00,196.722,196.749,196.669,196.688,42100000.0
2005-05-24 16:40:00,196.7,196.716,196.665,196.665,63200000.0
2005-05-24 16:41:00,196.681,196.683,196.628,196.64,105200000.0
2005-05-24 16:42:00,196.582,196.663,196.582,196.652,32200000.0
2005-05-24 16:43:00,196.64,196.652,196.592,196.608,45300000.0
2005-05-24 16:44:00,196.585,196.608,196.548,196.585,66299999.0
2005-05-24 16:45:00,196.558,196.632,196.552,196.632,60800000.0
2005-05-24 16:46:00,196.613,196.712,196.607,196.648,46200000.0
2005-05-24 16:47:00,196.59,196.739,196.586,196.616,55000000.0
2005-05-24 16:48:00,196.605,196.633,196.594,196.6,18800000.0
2005-05-24 16:49:00,196.591,196.622,196.568,196.622,78400000.0
2005-05-24 16:50:00,196.577,196.613,196.556,196.592,73699999.0
2005-05-24 16:51:00,196.578,196.606,196.544,196.583,56900000.0
2005-05-24 16:52:00,196.58,196.588,196.533,196.588,63300000.0
2005-05-24 16:53:00,196.543,196.611,196.541,196.551,85600000.0
2005-05-24 16:54:00,196.567,196.593,196.541,196.58,28200000.0
2005-05-24 16:55:00,196.553,196.596,196.544,196.578,40600000.0
2005-05-24 16:56:00,196.561,196.605,196.552,196.578,72000000.0
2005-05-24 16:57:00,196.566,196.607,196.541,196.583,47400001.0
2005-05-24 16:58:00,196.594,196.594,196.536,196.56,40000000.0
2005-05-24 16:59:00,196.577,196.577,196.495,196.502,49400000.0
2005-05-24 17:00:00,196.478,196.524,196.46,196.522,63900000.0
2005-05-24 17:01:00,196.532,196.557,196.51,196.537,33300000.0
2005-05-24 17:02:00,196.584,196.598,196.535,196.571,45300000.0
2005-05-24 17:03:00,196.606,196.683,196.59,196.676,54500000.0
2005-05-24 17:04:00,196.652,196.655,196.575,196.578,47800000.0
2005-05-24 17:05:00,196.591,196.607,196.552,196.578,46500000.0
2005-05-24 17:06:00,196.597,196.599,196.556,196.588,34000000.0
2005-05-24 17:07:00,196.593,196.601,196.533,196.545,76199998.0
2005-05-24 17:08:00,196.536,196.586,196.531,196.577,82799999.0
2005-05-24 17:09:00,196.586,196.624,196.566,196.603,82200002.0
2005-05-24 17:10:00,196.593,196.637,196.591,196.605,50800000.0
2005-05-24 17:11:00,196.624,196.647,196.613,196.644,63500000.0
2005-05-24 17:12:00,196.65,196.664,196.586,196.586,26700000.0
2005-05-24 17:13:00,196.572,196.599,196.537,196.59,48000000.0
2005-05-24 17:14:00,196.607,196.607,196.538,196.564,34400000.0
2005-05-24 17:15:00,196.548,196.603,196.516,196.562,74900000.0
2005-05-24 17:16:00,196.535,196.577,196.516,196.566,40600000.0
2005-05-24 17:17:00,196.566,196.599,196.539,196.549,33200000.0
2005-05-24 17:18:00,196.54,196.576,196.516,196.537,63700000.0
2005-05-24 17:19:00,196.564,196.564,196.497,196.523,65900000.0
2005-05-24 17:20:00,196.54,196.563,196.509,196.518,69900001.0
2005-05-24 17:21:00,196.523,196.55,196.515,196.529,50400000.0
2005-05-24 17:22:00,196.53,196.582,196.509,196.565,67900000.0
2005-05-24 17:23:00,196.537,196.581,196.509,196.566,78500000.0
2005-05-24 17:24:00,196.57,196.589,196.525,196.559,61200000.0
2005-05-24 17:25:00,196.599,196.606,196.512,196.518,25100000.0
2005-05-24 17:26:00,196.543,196.551,196.504,196.537,72499998.0
2005-05-24 17:27:00,196.504,196.53,196.504,196.511,24400000.0
2005-05-24 17:28:00,196.532,196.546,196.467,196.538,49400000.0
2005-05-24 17:29:00,196.525,196.56,196.511,196.55,103500000.0
2005-05-24 17:30:00,196.555,196.595,196.542,196.59,30200000.0
2005-05-24 17:31:00,196.596,196.646,196.544,196.646,38000000.0
2005-05-24 17:32:00,196.623,196.64,196.571,196.604,51499999.0
2005-05-24 17:33:00,196.605,196.648,196.582,196.648,61700001.0
2005-05-24 17:34:00,196.682,196.699,196.646,196.649,40700000.0
2005-05-24 17:35:00,196.651,196.676,196.617,196.617,61300000.0
2005-05-24 17:36:00,196.597,196.654,196.576,196.604,45300000.0
2005-05-24 17:37:00,196.637,196.654,196.578,196.638,51500000.0
2005-05-24 17:38:00,196.626,196.648,196.609,196.639,49700000.0
2005-05-24 17:39:00,196.647,196.647,196.526,196.537,42100000.0
2005-05-24 17:40:00,196.521,196.551,196.502,196.516,58400000.0
2005-05-24 17:41:00,196.502,196.502,196.427,196.461,27600000.0
2005-05-24 17:42:00,196.484,196.494,196.43,196.465,64800000.0
2005-05-24 17:43:00,196.483,196.491,196.448,196.466,40500000.0
2005-05-24 17:44:00,196.465,196.465,196.402,196.424,21400000.0
2005-05-24 17:45:00,196.49,196.495,196.445,196.493,33200000.0
2005-05-24 17:46:00,196.512,196.512,196.429,196.489,71700000.0
2005-05-24 17:47:00,196.521,196.531,196.459,196.491,71600001.0
2005-05-24 17:48:00,196.537,196.544,196.494,196.51,48700000.0
2005-05-24 17:49:00,196.479,196.523,196.444,196.486,61600000.0
2005-05-24 17:50:00,196.476,196.526,196.454,196.509,40200000.0
2005-05-24 17:51:00,196.497,196.53,196.461,196.499,19700000.0
2005-05-24 17:52:00,196.486,196.505,196.452,196.497,39200000.0
2005-05-24 17:53:00,196.5,196.524,196.481,196.505,69300000.0
2005-05-24 17:54:00,196.512,196.535,196.503,196.531,38000000.0
2005-05-24 17:55:00,196.529,196.573,196.51,196.573,69699999.0
2005-05-24 17:56:00,196.576,196.576,196.499,196.546,85099998.0
2005-05-24 17:57:00,196.544,196.57,196.516,196.536,15200000.0
2005-05-24 17:58:00,196.537,196.565,196.497,196.502,56299999.0
2005-05-24 17:59:00,196.458,196.532,196.437,196.471,69200001.0
2005-05-24 18:00:00,196.49,196.494,196.434,196.459,34000000.0
2005-05-24 18:01:00,196.478,196.514,196.45,196.51,569700004.0
2005-05-24 18:02:00,196.498,196.52,196.425,196.484,772199997.0
2005-05-24 18:03:00,196.484,196.532,196.461,196.48,602100000.0
2005-05-24 18:04:00,196.473,196.48,196.399,196.456,489899997.0
2005-05-24 18:05:00,196.446,196.474,196.401,196.433,679700001.0
2005-05-24 18:06:00,196.418,196.494,196.407,196.447,591899999.0
2005-05-24 18:07:00,196.457,196.481,196.413,196.47,792400001.0
2005-05-24 18:08:00,196.473,196.517,196.418,196.517,572899998.0
2005-05-24 18:09:00,196.461,196.497,196.405,196.472,534199998.0
2005-05-24 18:10:00,196.469,196.47,196.379,196.381,574499999.0
2005-05-24 18:11:00,196.425,196.447,196.373,196.437,315500001.0
2005-05-24 18:12:00,196.409,196.449,196.375,196.414,302400002.0
2005-05-24 18:13:00,196.407,196.437,196.376,196.41,420700002.0
2005-05-24 18:14:00,196.426,196.469,196.401,196.44,666899999.0
2005-05-24 18:15:00,196.427,196.463,196.383,196.458,575599997.0
2005-05-24 18:16:00,196.438,196.453,196.382,196.424,719400002.0
2005-05-24 18:17:00,196.431,196.461,196.361,196.413,165800000.0
2005-05-24 18:18:00,196.387,196.434,196.346,196.378,384900001.0
2005-05-24 18:19:00,196.383,196.431,196.359,196.424,526400001.0
2005-05-24 18:20:00,196.411,196.456,196.354,196.443,690899999.0
2005-05-24 18:21:00,196.448,196.501,196.416,196.432,556599996.0
2005-05-24 18:22:00,196.422,196.52,196.413,196.507,458400000.0
2005-05-24 18:23:00,196.526,196.542,196.454,196.518,767899995.0
2005-05-24 18:24:00,196.464,196.557,196.464,196.53,491100001.0
2005-05-24 18:25:00,196.53,196.549,196.475,196.518,484799999.0
2005-05-24 18:26:00,196.565,196.565,196.469,196.507,361200001.0
2005-05-24 18:27:00,196.502,196.536,196.465,196.498,382500000.0
2005-05-24 18:28:00,196.494,196.521,196.413,196.452,330800000.0
2005-05-24 18:29:00,196.452,196.477,196.399,196.451,527499999.0
2005-05-24 18:30:00,196.462,196.497,196.424,196.472,244399999.0
2005-05-24 18:31:00,196.456,196.469,196.4,196.447,364699998.0
2005-05-24 18:32:00,196.473,196.473,196.391,196.462,488099999.0
2005-05-24 18:33:00,196.45,196.493,196.409,196.445,494400000.0
2005-05-24 18:34:00,196.451,196.507,196.393,196.429,498299999.0
2005-05-24 18:35:00,196.452,196.487,196.402,196.478,448399999.0
2005-05-24 18:36:00,196.459,196.474,196.399,196.46,361700002.0
2005-05-24 18:37:00,196.475,196.484,196.397,196.454,173599999.0
2005-05-24 18:38:00,196.455,196.495,196.425,196.465,117000000.0
2005-05-24 18:39:00,196.476,196.501,196.445,196.47,128200001.0
2005-05-24 18:40:00,196.451,196.471,196.417,196.43,313600001.0
2005-05-24 18:41:00,196.452,196.476,196.402,196.45,248200000.0
2005-05-24 18:42:00,196.44,196.476,196.386,196.46,269100000.0
2005-05-24 18:43:00,196.467,196.512,196.414,196.483,192900000.0
2005-05-24 18:44:00,196.483,196.501,196.421,196.469,326600001.0
2005-05-24 18:45:00,196.472,196.514,196.429,196.496,201800000.0
2005-05-24 18:46:00,196.498,196.51,196.439,196.455,210099999.0
2005-05-24 18:47:00,196.452,196.524,196.443,196.498,118399999.0
2005-05-24 18:48:00,196.517,196.538,196.461,196.515,129400000.0
2005-05-24 18:49:00,196.5,196.54,196.469,196.54,216700001.0
2005-05-24 18:50:00,196.553,196.553,196.476,196.52,260600000.0
2005-05-24 18:51:00,196.512,196.564,196.487,196.55,256200001.0
2005-05-24 18:52:00,196.536,196.581,196.477,196.581,321999999.0
2005-05-24 18:53:00,196.544,196.554,196.452,196.514,197899999.0
2005-05-24 18:54:00,196.533,196.557,196.508,196.515,251800001.0
2005-05-24 18:55:00,196.517,196.562,196.497,196.504,237899999.0
2005-05-24 18:56:00,196.522,196.551,196.516,196.549,68400000.0
2005-05-24 18:57:00,196.534,196.544,196.446,196.531,136200000.0
2005-05-24 18:58:00,196.538,196.55,196.455,196.495,356899999.0
2005-05-24 18:59:00,196.49,196.501,196.434,196.48,317899999.0
2005-05-24 19:00:00,196.48,196.49,196.42,196.449,67400000.0
2005-05-24 19:01:00,196.481,196.519,196.453,196.502,99900000.0
2005-05-24 19:02:00,196.507,196.548,196.47,196.5,189900000.0
2005-05-24 19:03:00,196.504,196.538,196.43,196.494,305600003.0
2005-05-24 19:04:00,196.502,196.525,196.458,196.49,189599998.0
2005-05-24 19:05:00,196.49,196.495,196.417,196.483,141400000.0
2005-05-24 19:06:00,196.467,196.488,196.39,196.436,470100001.0
2005-05-24 19:07:00,196.454,196.508,196.413,196.446,234500000.0
2005-05-24 19:08:00,196.43,196.5,196.408,196.425,306700000.0
2005-05-24 19:09:00,196.446,196.507,196.445,196.507,157000000.0
2005-05-24 19:10:00,196.529,196.562,196.492,196.531,133400002.0
2005-05-24 19:11:00,196.519,196.529,196.479,196.49,56800000.0
2005-05-24 19:12:00,196.491,196.514,196.44,196.489,113900001.0
2005-05-24 19:13:00,196.491,196.53,196.427,196.516,155500000.0
2005-05-24 19:14:00,196.502,196.536,196.457,196.486,196999999.0
2005-05-24 19:15:00,196.518,196.526,196.471,196.502,289699999.0
2005-05-24 19:16:00,196.458,196.474,196.434,196.449,71400002.0
2005-05-24 19:17:00,196.455,196.493,196.415,196.447,111600000.0
2005-05-24 19:18:00,196.414,196.459,196.377,196.453,116700000.0
2005-05-24 19:19:00,196.447,196.487,196.412,196.412,188999999.0
2005-05-24 19:20:00,196.421,196.509,196.421,196.447,181200001.0
2005-05-24 19:21:00,196.455,196.5,196.393,196.455,159999999.0
2005-05-24 19:22:00,196.426,196.503,196.414,196.474,90500000.0
2005-05-24 19:23:00,196.503,196.573,196.461,196.563,482199996.0
2005-05-24 19:24:00,196.565,196.591,196.504,196.507,133699999.0
2005-05-24 19:25:00,196.519,196.563,196.47,196.556,225800002.0
2005-05-24 19:26:00,196.537,196.564,196.476,196.523,442300001.0
2005-05-24 19:27:00,196.518,196.562,196.48,196.562,228600000.0
2005-05-24 19:28:00,196.563,196.563,196.477,196.52,197199999.0
2005-05-24 19:29:00,196.442,196.533,196.439,196.513,74500000.0
2005-05-24 19:30:00,196.525,196.525,196.456,196.505,260599999.0
2005-05-24 19:31:00,196.504,196.554,196.47,196.521,163400001.0
2005-05-24 19:32:00,196.507,196.588,196.507,196.54,412600000.0
2005-05-24 19:33:00,196.541,196.568,196.485,196.503,242799999.0
2005-05-24 19:34:00,196.458,196.554,196.458,196.538,179500001.0
2005-05-24 19:35:00,196.509,196.55,196.483,196.542,330500001.0
2005-05-24 19:36:00,196.549,196.572,196.502,196.516,196500000.0
2005-05-24 19:37:00,196.521,196.533,196.484,196.519,70100000.0
2005-05-24 19:38:00,196.54,196.555,196.495,196.531,266500001.0
2005-05-24 19:39:00,196.534,196.561,196.47,196.545,140400000.0
2005-05-24 19:40:00,196.545,196.566,196.499,196.534,301200002.0
2005-05-24 19:41:00,196.584,196.584,196.501,196.531,303300000.0
2005-05-24 19:42:00,196.536,196.559,196.478,196.531,193500001.0
2005-05-24 19:43:00,196.532,196.538,196.483,196.498,38100000.0
2005-05-24 19:44:00,196.504,196.525,196.433,196.463,259000000.0
2005-05-24 19:45:00,196.472,196.484,196.405,196.475,111700000.0
2005-05-24 19:46:00,196.494,196.524,196.461,196.483,185200001.0
2005-05-24 19:47:00,196.512,196.525,196.453,196.523,45800000.0
2005-05-24 19:48:00,196.524,196.62,196.502,196.576,210600000.0
2005-05-24 19:49:00,196.59,196.599,196.53,196.551,171399999.0
2005-05-24 19:50:00,196.546,196.551,196.469,196.52,213499998.0
2005-05-24 19:51:00,196.531,196.57,196.494,196.542,156500000.0
2005-05-24 19:52:00,196.558,196.595,196.521,196.593,124500000.0
2005-05-24 19:53:00,196.595,196.599,196.513,196.565,163599999.0
2005-05-24 19:54:00,196.547,196.569,196.498,196.56,219700001.0
2005-05-24 19:55:00,196.572,196.572,196.497,196.559,54800000.0
2005-05-24 19:56:00,196.533,196.537,196.478,196.537,151800001.0
2005-05-24 19:57:00,196.497,196.553,196.45,196.553,125000001.0
2005-05-24 19:58:00,196.532,196.564,196.446,196.53,245900001.0
2005-05-24 19:59:00,196.538,196.568,196.486,196.486,231999999.0
2005-05-24 20:00:00,196.485,196.503,196.422,196.427,81300000.0
2005-05-24 20:01:00,196.419,196.484,196.402,196.455,124899999.0
2005-05-24 20:02:00,196.454,196.478,196.389,196.41,103700000.0
2005-05-24 20:03:00,196.388,196.418,196.349,196.418,161300001.0
2005-05-24 20:04:00,196.411,196.43,196.379,196.395,146299999.0
2005-05-24 20:05:00,196.402,196.418,196.357,196.385,130000000.0
2005-05-24 20:06:00,196.391,196.418,196.325,196.363,177400001.0
2005-05-24 20:07:00,196.373,196.402,196.31,196.375,164500001.0
2005-05-24 20:08:00,196.375,196.393,196.323,196.367,158100000.0
2005-05-24 20:09:00,196.384,196.41,196.349,196.371,117599999.0
2005-05-24 20:10:00,196.355,196.375,196.311,196.347,154800000.0
2005-05-24 20:11:00,196.344,196.389,196.301,196.359,274300001.0
2005-05-24 20:12:00,196.387,196.46,196.375,196.406,531700001.0
2005-05-24 20:13:00,196.423,196.457,196.332,196.417,163700000.0
2005-05-24 20:14:00,196.427,196.464,196.39,196.44,194499999.0
2005-05-24 20:15:00,196.437,196.443,196.404,196.417,275700000.0
2005-05-24 20:16:00,196.405,196.463,196.355,196.426,203600000.0
2005-05-24 20:17:00,196.463,196.463,196.358,196.396,61100000.0
2005-05-24 20:18:00,196.422,196.475,196.371,196.374,142800000.0
2005-05-24 20:19:00,196.386,196.453,196.341,196.398,144300000.0
2005-05-24 20:20:00,196.385,196.417,196.359,196.393,318400001.0
2005-05-24 20:21:00,196.381,196.446,196.358,196.409,163499999.0
2005-05-24 20:22:00,196.413,196.43,196.351,196.387,270000001.0
2005-05-24 20:23:00,196.399,196.469,196.393,196.428,217299999.0
2005-05-24 20:24:00,196.435,196.471,196.389,196.394,151399999.0
2005-05-24 20:25:00,196.385,196.433,196.329,196.361,199700002.0
2005-05-24 20:26:00,196.371,196.393,196.29,196.372,327199998.0
2005-05-24 20:27:00,196.37,196.405,196.318,196.389,204600002.0
2005-05-24 20:28:00,196.399,196.439,196.355,196.415,415900002.0
2005-05-24 20:29:00,196.435,196.488,196.379,196.467,502800000.0
2005-05-24 20:30:00,196.455,196.49,196.383,196.458,533300000.0
2005-05-24 20:31:00,196.445,196.468,196.363,196.422,513700003.0
2005-05-24 20:32:00,196.422,196.437,196.353,196.372,549799997.0
2005-05-24 20:33:00,196.425,196.482,196.37,196.456,158700000.0
2005-05-24 20:34:00,196.45,196.467,196.393,196.453,172399998.0
2005-05-24 20:35:00,196.45,196.481,196.425,196.473,161399998.0
2005-05-24 20:36:00,196.456,196.456,196.351,196.387,143499999.0
2005-05-24 20:37:00,196.372,196.404,196.326,196.336,87100000.0
2005-05-24 20:38:00,196.371,196.386,196.322,196.337,244499999.0
2005-05-24 20:39:00,196.326,196.367,196.289,196.313,189399999.0
2005-05-24 20:40:00,196.318,196.389,196.301,196.363,346000000.0
2005-05-24 20:41:00,196.358,196.388,196.332,196.383,221300000.0
2005-05-24 20:42:00,196.418,196.42,196.353,196.362,230100001.0
2005-05-24 20:43:00,196.37,196.418,196.347,196.395,295500002.0
2005-05-24 20:44:00,196.408,196.46,196.372,196.416,342200000.0
2005-05-24 20:45:00,196.419,196.464,196.363,196.398,269200000.0
2005-05-24 20:46:00,196.415,196.464,196.394,196.43,315299998.0
2005-05-24 20:47:00,196.427,196.456,196.378,196.383,261900002.0
2005-05-24 20:48:00,196.392,196.453,196.349,196.391,180100000.0
2005-05-24 20:49:00,196.425,196.509,196.425,196.45,108700000.0
2005-05-24 20:50:00,196.457,196.516,196.421,196.515,282000000.0
2005-05-24 20:51:00,196.515,196.539,196.428,196.454,106300000.0
2005-05-24 20:52:00,196.48,196.499,196.407,196.426,109000000.0
2005-05-24 20:53:00,196.42,196.463,196.379,196.425,273899997.0
2005-05-24 20:54:00,196.435,196.492,196.367,196.449,159600000.0
2005-05-24 20:55:00,196.438,196.45,196.403,196.403,231200000.0
2005-05-24 20:56:00,196.438,196.448,196.371,196.421,151300001.0
2005-05-24 20:57:00,196.405,196.474,196.367,196.42,332099999.0
2005-05-24 20:58:00,196.436,196.475,196.408,196.427,375300000.0
2005-05-24 20:59:00,196.402,196.439,196.336,196.425,571900002.0
2005-05-24 21:00:00,196.42,196.462,196.391,196.431,436900000.0
2005-05-24 21:01:00,196.44,196.478,196.398,196.436,443499998.0
2005-05-24 21:02:00,196.415,196.445,196.337,196.429,195800000.0
2005-05-24 21:03:00,196.416,196.426,196.317,196.395,199900000.0
2005-05-24 21:04:00,196.421,196.451,196.343,196.424,70900000.0
2005-05-24 21:05:00,196.455,196.476,196.385,196.436,121800000.0
2005-05-24 21:06:00,196.452,196.472,196.407,196.441,175000002.0
2005-05-24 21:07:00,196.458,196.475,196.365,196.421,183300000.0
2005-05-24 21:08:00,196.406,196.453,196.385,196.453,180500000.0
2005-05-24 21:09:00,196.47,196.516,196.431,196.431,77000000.0
2005-05-24 21:10:00,196.434,196.51,196.434,196.48,104099999.0
2005-05-24 21:11:00,196.492,196.526,196.439,196.493,81400000.0
2005-05-24 21:12:00,196.49,196.536,196.445,196.476,103199999.0
2005-05-24 21:13:00,196.499,196.518,196.438,196.496,209099999.0
2005-05-24 21:14:00,196.507,196.544,196.488,196.488,310599999.0
2005-05-24 21:15:00,196.523,196.588,196.519,196.588,306500000.0
2005-05-24 21:16:00,196.582,196.598,196.527,196.567,79900001.0
2005-05-24 21:17:00,196.575,196.602,196.51,196.516,259499999.0
2005-05-24 21:18:00,196.556,196.616,196.528,196.605,166700001.0
2005-05-24 21:19:00,196.595,196.617,196.491,196.595,201200001.0
2005-05-24 21:20:00,196.595,196.617,196.562,196.58,412200000.0
2005-05-24 21:21:00,196.581,196.603,196.514,196.555,265200002.0
2005-05-24 21:22:00,196.594,196.616,196.51,196.598,191400000.0
2005-05-24 21:23:00,196.572,196.602,196.53,196.575,142400000.0
2005-05-24 21:24:00,196.565,196.585,196.524,196.555,131900000.0
2005-05-24 21:25:00,196.555,196.567,196.523,196.556,197099999.0
2005-05-24 21:26:00,196.538,196.566,196.47,196.513,111699999.0
2005-05-24 21:27:00,196.506,196.564,196.481,196.527,130100000.0
2005-05-24 21:28:00,196.537,196.564,196.497,196.544,134899998.0
2005-05-24 21:29:00,196.558,196.607,196.535,196.603,77400000.0
2005-05-24 21:30:00,196.548,196.589,196.521,196.565,70000000.0
2005-05-24 21:31:00,196.549,196.575,196.512,196.566,71200000.0
2005-05-24 21:32:00,196.567,196.591,196.522,196.582,119400000.0
2005-05-24 21:33:00,196.538,196.622,196.512,196.548,110400000.0
2005-05-24 21:34:00,196.545,196.611,196.535,196.602,77100000.0
2005-05-24 21:35:00,196.575,196.595,196.54,196.576,54700000.0
2005-05-24 21:36:00,196.573,196.581,196.506,196.555,72400000.0
2005-05-24 21:37:00,196.559,196.595,196.517,196.523,86000000.0
2005-05-24 21:38:00,196.582,196.613,196.56,196.589,36700000.0
2005-05-24 21:39:00,196.599,196.607,196.555,196.572,35700000.0
2005-05-24 21:40:00,196.577,196.587,196.512,196.551,45300000.0
2005-05-24 21:41:00,196.569,196.595,196.52,196.52,43400001.0
2005-05-24 21:42:00,196.554,196.606,196.528,196.583,144599999.0
2005-05-24 21:43:00,196.581,196.6,196.566,196.58,38400000.0
2005-05-24 21:44:00,196.585,196.62,196.549,196.58,200000000.0
2005-05-24 21:45:00,196.597,196.61,196.524,196.57,95500001.0
2005-05-24 21:46:00,196.581,196.606,196.51,196.571,110000000.0
2005-05-24 21:47:00,196.583,196.587,196.524,196.564,100300001.0
2005-05-24 21:48:00,196.579,196.589,196.529,196.58,93400000.0
2005-05-24 21:49:00,196.58,196.582,196.538,196.539,70800000.0
2005-05-24 21:50:00,196.554,196.566,196.517,196.525,52600000.0
2005-05-24 21:51:00,196.538,196.563,196.479,196.544,101900000.0
2005-05-24 21:52:00,196.53,196.585,196.525,196.583,67200000.0
2005-05-24 21:53:00,196.569,196.57,196.533,196.543,48900001.0
2005-05-24 21:54:00,196.554,196.572,196.521,196.55,91100000.0
2005-05-24 21:55:00,196.57,196.592,196.544,196.556,68800000.0
2005-05-24 21:56:00,196.562,196.581,196.486,196.486,42500001.0
2005-05-24 21:57:00,196.475,196.556,196.474,196.547,63599999.0
2005-05-24 21:58:00,196.562,196.562,196.473,196.492,42000000.0
2005-05-24 21:59:00,196.465,196.541,196.451,196.458,211400003.0
2005-05-24 22:00:00,196.456,196.544,196.425,196.485,151000000.0
2005-05-24 22:01:00,196.487,196.539,196.45,196.473,174499999.0
2005-05-24 22:02:00,196.501,196.551,196.477,196.525,271500001.0
2005-05-24 22:03:00,196.463,196.529,196.463,196.495,50300000.0
2005-05-24 22:04:00,196.468,196.53,196.454,196.512,165599999.0
2005-05-24 22:05:00,196.513,196.539,196.491,196.493,78900000.0
2005-05-24 22:06:00,196.498,196.518,196.496,196.518,49600000.0
2005-05-24 22:07:00,196.509,196.526,196.493,196.5,56800000.0
2005-05-24 22:08:00,196.491,196.523,196.475,196.492,47400000.0
2005-05-24 22:09:00,196.473,196.518,196.459,196.509,41600000.0
2005-05-24 22:10:00,196.502,196.521,196.439,196.512,46500000.0
2005-05-24 22:11:00,196.506,196.545,196.464,196.534,80400000.0
2005-05-24 22:12:00,196.514,196.515,196.464,196.503,93200000.0
2005-05-24 22:13:00,196.508,196.508,196.455,196.498,100499998.0
2005-05-24 22:14:00,196.512,196.513,196.46,196.463,52100000.0
2005-05-24 22:15:00,196.465,196.497,196.425,196.465,145000000.0
2005-05-24 22:16:00,196.484,196.545,196.443,196.457,296200003.0
2005-05-24 22:17:00,196.467,196.524,196.467,196.486,57700000.0
2005-05-24 22:18:00,196.479,196.559,196.472,196.551,73000000.0
2005-05-24 22:19:00,196.558,196.558,196.463,196.503,73200000.0
2005-05-24 22:20:00,196.523,196.523,196.48,196.499,45800000.0
2005-05-24 22:21:00,196.537,196.555,196.498,196.52,74700000.0
2005-05-24 22:22:00,196.539,196.542,196.472,196.512,32500000.0
2005-05-24 22:23:00,196.524,196.537,196.473,196.491,90100001.0
2005-05-24 22:24:00,196.5,196.533,196.483,196.52,44500000.0
2005-05-24 22:25:00,196.5,196.536,196.472,196.502,65400000.0
2005-05-24 22:26:00,196.508,196.525,196.487,196.5,39600000.0
2005-05-24 22:27:00,196.517,196.547,196.475,196.515,222900000.0
2005-05-24 22:28:00,196.509,196.535,196.496,196.52,46400000.0
2005-05-24 22:29:00,196.538,196.549,196.487,196.527,149100001.0
2005-05-24 22:30:00,196.499,196.528,196.476,196.507,41799999.0
2005-05-24 22:31:00,196.515,196.518,196.427,196.434,62100000.0
2005-05-24 22:32:00,196.446,196.489,196.418,196.456,150900000.0
2005-05-24 22:33:00,196.453,196.512,196.425,196.502,202000000.0
2005-05-24 22:34:00,196.513,196.519,196.433,196.471,258700001.0
2005-05-24 22:35:00,196.503,196.51,196.472,196.472,71400000.0
2005-05-24 22:36:00,196.521,196.543,196.458,196.506,105400000.0
2005-05-24 22:37:00,196.508,196.53,196.474,196.525,66700000.0
2005-05-24 22:38:00,196.503,196.539,196.499,196.52,46200000.0
2005-05-24 22:39:00,196.506,196.518,196.49,196.49,47100000.0
2005-05-24 22:40:00,196.504,196.549,196.47,196.503,39000000.0
2005-05-24 22:41:00,196.552,196.556,196.486,196.556,76300000.0
2005-05-24 22:42:00,196.568,196.568,196.509,196.535,45800000.0
2005-05-24 22:43:00,196.55,196.567,196.499,196.536,46600000.0
2005-05-24 22:44:00,196.55,196.572,196.464,196.535,167800000.0
2005-05-24 22:45:00,196.517,196.606,196.517,196.562,126100000.0
2005-05-24 22:46:00,196.569,196.583,196.509,196.531,57000001.0
2005-05-24 22:47:00,196.523,196.609,196.51,196.605,73900000.0
2005-05-24 22:48:00,196.618,196.62,196.542,196.58,93399999.0
2005-05-24 22:49:00,196.567,196.579,196.532,196.546,66499999.0
2005-05-24 22:50:00,196.572,196.592,196.558,196.58,26700000.0
2005-05-24 22:51:00,196.525,196.633,196.52,196.631,91399999.0
2005-05-24 22:52:00,196.643,196.643,196.571,196.571,40800000.0
2005-05-24 22:53:00,196.536,196.592,196.455,196.462,124700000.0
2005-05-24 22:54:00,196.528,196.547,196.48,196.54,62500000.0
2005-05-24 22:55:00,196.538,196.576,196.52,196.563,51600000.0
2005-05-24 22:56:00,196.555,196.588,196.518,196.568,76000000.0
2005-05-24 22:57:00,196.601,196.616,196.55,196.567,73700000.0
2005-05-24 22:58:00,196.59,196.618,196.552,196.552,27300000.0
2005-05-24 22:59:00,196.549,196.662,196.549,196.632,57900000.0
2005-05-24 23:00:00,196.638,196.662,196.618,196.632,43500000.0
2005-05-24 23:01:00,196.598,196.619,196.566,196.619,40900000.0
2005-05-24 23:02:00,196.558,196.631,196.557,196.607,51400001.0
2005-05-24 23:03:00,196.587,196.607,196.529,196.573,58500000.0
2005-05-24 23:04:00,196.535,196.572,196.518,196.549,52700000.0
2005-05-24 23:05:00,196.54,196.563,196.469,196.469,31100000.0
2005-05-24 23:06:00,196.486,196.519,196.469,196.49,52100000.0
2005-05-24 23:07:00,196.454,196.561,196.453,196.453,79800000.0
2005-05-24 23:08:00,196.453,196.505,196.453,196.502,47900000.0
2005-05-24 23:09:00,196.445,196.486,196.42,196.467,32000000.0
2005-05-24 23:10:00,196.442,196.483,196.407,196.44,75800001.0
2005-05-24 23:11:00,196.453,196.481,196.432,196.47,63600001.0
2005-05-24 23:12:00,196.452,196.466,196.412,196.416,31200000.0
2005-05-24 23:13:00,196.448,196.517,196.448,196.517,37400000.0
2005-05-24 23:14:00,196.455,196.528,196.455,196.494,39100000.0
2005-05-24 23:15:00,196.522,196.524,196.472,196.515,55800000.0
2005-05-24 23:16:00,196.531,196.54,196.453,196.471,78600000.0
2005-05-24 23:17:00,196.514,196.516,196.46,196.471,27800000.0
2005-05-24 23:18:00,196.469,196.507,196.446,196.505,36000000.0
2005-05-24 23:19:00,196.488,196.534,196.488,196.528,67299999.0
2005-05-24 23:20:00,196.519,196.519,196.443,196.499,98400000.0
2005-05-24 23:21:00,196.477,196.53,196.445,196.528,81900000.0
2005-05-24 23:22:00,196.495,196.525,196.482,196.523,51000000.0
2005-05-24 23:23:00,196.541,196.555,196.516,196.543,44300000.0
2005-05-24 23:24:00,196.547,196.555,196.476,196.476,59000000.0
2005-05-24 23:25:00,196.523,196.557,196.484,196.484,75100001.0
2005-05-24 23:26:00,196.503,196.567,196.503,196.539,31900000.0
2005-05-24 23:27:00,196.554,196.589,196.505,196.521,55600000.0
2005-05-24 23:28:00,196.514,196.588,196.514,196.565,50000000.0
2005-05-24 23:29:00,196.583,196.587,196.548,196.552,50200000.0
2005-05-24 23:30:00,196.567,196.567,196.51,196.546,53899999.0
2005-05-24 23:31:00,196.567,196.575,196.502,196.518,31900000.0
2005-05-24 23:32:00,196.529,196.558,196.503,196.537,57300000.0
2005-05-24 23:33:00,196.518,196.542,196.508,196.54,26600000.0
2005-05-24 23:34:00,196.545,196.573,196.528,196.559,31800000.0
2005-05-24 23:35:00,196.526,196.551,196.499,196.535,43799999.0
2005-05-24 23:36:00,196.538,196.597,196.536,196.577,18500000.0
2005-05-24 23:37:00,196.564,196.606,196.559,196.602,42200000.0
2005-05-24 23:38:00,196.635,196.649,196.59,196.649,43600000.0
2005-05-24 23:39:00,196.714,196.714,196.616,196.631,69499999.0
2005-05-24 23:40:00,196.612,196.638,196.579,196.634,65300000.0
2005-05-24 23:41:00,196.659,196.667,196.59,196.608,43300000.0
2005-05-24 23:42:00,196.625,196.647,196.568,196.626,56800000.0
2005-05-24 23:43:00,196.633,196.649,196.608,196.632,36600000.0
2005-05-24 23:44:00,196.635,196.669,196.609,196.626,48600000.0
2005-05-24 23:45:00,196.656,196.657,196.625,196.629,84000000.0
2005-05-24 23:46:00,196.636,196.649,196.626,196.635,48899999.0
2005-05-24 23:47:00,196.649,196.649,196.608,196.633,37600000.0
2005-05-24 23:48:00,196.61,196.65,196.592,196.628,60000000.0
2005-05-24 23:49:00,196.624,196.664,196.601,196.649,64800000.0
2005-05-24 23:50:00,196.63,196.657,196.604,196.646,29600000.0
2005-05-24 23:51:00,196.685,196.685,196.604,196.606,33500000.0
2005-05-24 23:52:00,196.598,196.645,196.598,196.622,69699999.0
2005-05-24 23:53:00,196.64,196.657,196.605,196.605,96600001.0
2005-05-24 23:54:00,196.65,196.715,196.62,196.644,43000001.0
2005-05-24 23:55:00,196.636,196.718,196.632,196.718,56899999.0
2005-05-24 23:56:00,196.724,196.724,196.648,196.71,71000001.0
2005-05-24 23:57:00,196.617,196.683,196.594,196.683,42100000.0
2005-05-24 23:58:00,196.59,196.683,196.58,196.675,58900001.0
2005-05-24 23:59:00,196.692,196.704,196.633,196.665,98700002.0
2005-05-25 00:00:00,196.69,196.69,196.631,196.641,41400000.0
2005-05-25 00:01:00,196.627,196.674,196.616,196.66,68700000.0
2005-05-25 00:02:00,196.675,196.701,196.612,196.684,32900000.0
2005-05-25 00:03:00,196.659,196.707,196.646,196.707,53500000.0
2005-05-25 00:04:00,196.684,196.685,196.66,196.665,50000000.0
2005-05-25 00:05:00,196.702,196.71,196.656,196.669,49599999.0
2005-05-25 00:06:00,196.697,196.709,196.64,196.683,77000000.0
2005-05-25 00:07:00,196.727,196.742,196.68,196.686,71700000.0
2005-05-25 00:08:00,196.68,196.712,196.664,196.694,37900000.0
2005-05-25 00:09:00,196.644,196.672,196.617,196.645,66800000.0
2005-05-25 00:10:00,196.648,196.721,196.648,196.709,58599999.0
2005-05-25 00:11:00,196.687,196.701,196.651,196.686,73699999.0
2005-05-25 00:12:00,196.654,196.713,196.651,196.667,43000000.0
2005-05-25 00:13:00,196.658,196.674,196.642,196.654,73100000.0
2005-05-25 00:14:00,196.654,196.677,196.631,196.631,39300000.0
2005-05-25 00:15:00,196.632,196.661,196.631,196.631,59099999.0
2005-05-25 00:16:00,196.64,196.665,196.616,196.642,49400000.0
2005-05-25 00:17:00,196.665,196.682,196.64,196.658,25300000.0
2005-05-25 00:18:00,196.67,196.694,196.633,196.687,58699999.0
2005-05-25 00:19:00,196.682,196.694,196.635,196.689,43600000.0
2005-05-25 00:20:00,196.702,196.707,196.648,196.665,77000000.0
2005-05-25 00:21:00,196.656,196.66,196.593,196.593,29300000.0
2005-05-25 00:22:00,196.589,196.656,196.589,196.644,55300000.0
2005-05-25 00:23:00,196.63,196.675,196.597,196.675,53100000.0
2005-05-25 00:24:00,196.62,196.711,196.61,196.703,34600000.0
2005-05-25 00:25:00,196.717,196.717,196.655,196.668,62400000.0
2005-05-25 00:26:00,196.697,196.706,196.651,196.657,57600001.0
2005-05-25 00:27:00,196.618,196.701,196.618,196.674,88500000.0
2005-05-25 00:28:00,196.695,196.695,196.603,196.614,39700000.0
2005-05-25 00:29:00,196.666,196.67,196.631,196.67,54400000.0
2005-05-25 00:30:00,196.668,196.668,196.633,196.647,66700000.0
2005-05-25 00:31:00,196.669,196.669,196.612,196.648,54700000.0
2005-05-25 00:32:00,196.633,196.674,196.625,196.673,22700000.0
2005-05-25 00:33:00,196.671,196.671,196.627,196.648,37000001.0
2005-05-25 00:34:00,196.625,196.64,196.591,196.612,60100000.0
2005-05-25 00:35:00,196.596,196.61,196.568,196.585,70000000.0
2005-05-25 00:36:00,196.58,196.614,196.571,196.611,48100000.0
2005-05-25 00:37:00,196.631,196.646,196.589,196.627,49100001.0
2005-05-25 00:38:00,196.598,196.642,196.591,196.599,83800000.0
2005-05-25 00:39:00,196.597,196.599,196.559,196.582,83500001.0
2005-05-25 00:40:00,196.613,196.622,196.585,196.588,47900000.0
2005-05-25 00:41:00,196.573,196.611,196.55,196.594,71099998.0
2005-05-25 00:42:00,196.61,196.637,196.594,196.594,38600000.0
2005-05-25 00:43:00,196.633,196.667,196.611,196.616,62000000.0
2005-05-25 00:44:00,196.672,196.672,196.591,196.605,68600000.0
2005-05-25 00:45:00,196.654,196.669,196.609,196.659,42100000.0
2005-05-25 00:46:00,196.649,196.691,196.646,196.691,26000000.0
2005-05-25 00:47:00,196.682,196.682,196.586,196.608,65400001.0
2005-05-25 00:48:00,196.625,196.651,196.613,196.625,33900000.0
2005-05-25 00:49:00,196.605,196.631,196.566,196.578,39100000.0
2005-05-25 00:50:00,196.615,196.615,196.541,196.551,20300000.0
2005-05-25 00:51:00,196.629,196.629,196.55,196.586,32300000.0
2005-05-25 00:52:00,196.579,196.609,196.57,196.59,77499999.0
2005-05-25 00:53:00,196.643,196.643,196.544,196.544,55699999.0
2005-05-25 00:54:00,196.535,196.589,196.517,196.576,30100000.0
2005-05-25 00:55:00,196.543,196.583,196.524,196.582,26000000.0
2005-05-25 00:56:00,196.562,196.562,196.509,196.531,37100000.0
2005-05-25 00:57:00,196.548,196.603,196.532,196.586,33900000.0
2005-05-25 00:58:00,196.553,196.597,196.55,196.567,28900000.0
2005-05-25 00:59:00,196.556,196.562,196.531,196.541,50200000.0
2005-05-25 01:00:00,196.531,196.551,196.51,196.528,33100000.0
2005-05-25 01:01:00,196.495,196.525,196.487,196.488,61100001.0
2005-05-25 01:02:00,196.471,196.541,196.471,196.527,59000000.0
2005-05-25 01:03:00,196.528,196.576,196.528,196.53,106200001.0
2005-05-25 01:04:00,196.518,196.541,196.501,196.525,52800000.0
2005-05-25 01:05:00,196.504,196.55,196.488,196.55,102799998.0
2005-05-25 01:06:00,196.526,196.557,196.516,196.551,32900000.0
2005-05-25 01:07:00,196.601,196.62,196.56,196.597,33200000.0
2005-05-25 01:08:00,196.642,196.648,196.582,196.625,38300000.0
2005-05-25 01:09:00,196.644,196.662,196.623,196.647,33200000.0
2005-05-25 01:10:00,196.607,196.629,196.565,196.589,48100000.0
2005-05-25 01:11:00,196.607,196.619,196.535,196.553,99600000.0
2005-05-25 01:12:00,196.516,196.537,196.472,196.517,85400001.0
2005-05-25 01:13:00,196.537,196.538,196.482,196.491,69700001.0
2005-05-25 01:14:00,196.523,196.548,196.492,196.492,75300000.0
2005-05-25 01:15:00,196.529,196.537,196.493,196.508,62200000.0
2005-05-25 01:16:00,196.515,196.52,196.406,196.448,55100000.0
2005-05-25 01:17:00,196.363,196.47,196.355,196.43,44200000.0
2005-05-25 01:18:00,196.45,196.451,196.385,196.41,96099999.0
2005-05-25 01:19:00,196.408,196.431,196.384,196.413,43500000.0
2005-05-25 01:20:00,196.392,196.415,196.366,196.415,35200000.0
2005-05-25 01:21:00,196.402,196.42,196.367,196.42,64200000.0
2005-05-25 01:22:00,196.469,196.469,196.404,196.422,31600000.0
2005-05-25 01:23:00,196.368,196.403,196.326,196.369,31600000.0
2005-05-25 01:24:00,196.45,196.45,196.324,196.347,30800000.0
2005-05-25 01:25:00,196.359,196.38,196.331,196.336,25300000.0
2005-05-25 01:26:00,196.367,196.389,196.317,196.342,64800000.0
2005-05-25 01:27:00,196.328,196.37,196.325,196.369,40600000.0
2005-05-25 01:28:00,196.371,196.398,196.338,196.358,64100000.0
2005-05-25 01:29:00,196.326,196.347,196.292,196.292,71300000.0
2005-05-25 01:30:00,196.331,196.331,196.298,196.31,43500000.0
2005-05-25 01:31:00,196.304,196.322,196.286,196.303,45900000.0
2005-05-25 01:32:00,196.322,196.326,196.278,196.281,61200000.0
2005-05-25 01:33:00,196.286,196.318,196.277,196.282,90099999.0
2005-05-25 01:34:00,196.313,196.326,196.293,196.32,31000000.0
2005-05-25 01:35:00,196.285,196.313,196.242,196.277,39100000.0
2005-05-25 01:36:00,196.263,196.29,196.222,196.256,101200000.0
2005-05-25 01:37:00,196.265,196.269,196.193,196.209,34400000.0
2005-05-25 01:38:00,196.227,196.248,196.191,196.191,41500001.0
2005-05-25 01:39:00,196.268,196.285,196.248,196.282,60199999.0
2005-05-25 01:40:00,196.279,196.332,196.257,196.327,47300001.0
2005-05-25 01:41:00,196.308,196.326,196.277,196.299,59800000.0
2005-05-25 01:42:00,196.325,196.359,196.278,196.352,32500000.0
2005-05-25 01:43:00,196.321,196.351,196.298,196.339,63100001.0
2005-05-25 01:44:00,196.295,196.354,196.276,196.328,78200000.0
2005-05-25 01:45:00,196.367,196.371,196.279,196.305,71200000.0
2005-05-25 01:46:00,196.29,196.302,196.251,196.294,89200000.0
2005-05-25 01:47:00,196.271,196.316,196.27,196.312,53300001.0
2005-05-25 01:48:00,196.284,196.29,196.239,196.254,41000000.0
2005-05-25 01:49:00,196.276,196.324,196.243,196.311,53199999.0
2005-05-25 01:50:00,196.285,196.324,196.249,196.292,72500000.0
2005-05-25 01:51:00,196.279,196.297,196.202,196.257,34700000.0
2005-05-25 01:52:00,196.296,196.304,196.221,196.298,72399999.0
2005-05-25 01:53:00,196.294,196.305,196.268,196.279,35800000.0
2005-05-25 01:54:00,196.235,196.306,196.223,196.272,75499998.0
2005-05-25 01:55:00,196.247,196.277,196.225,196.238,61000000.0
2005-05-25 01:56:00,196.228,196.295,196.228,196.287,39699999.0
2005-05-25 01:57:00,196.283,196.326,196.245,196.326,68100000.0
2005-05-25 01:58:00,196.347,196.357,196.295,196.309,59800000.0
2005-05-25 01:59:00,196.303,196.331,196.294,196.3,37099999.0
2005-05-25 02:00:00,196.298,196.35,196.262,196.333,52099999.0
2005-05-25 02:01:00,196.362,196.393,196.327,196.361,57599999.0
2005-05-25 02:02:00,196.362,196.381,196.316,196.361,59300001.0
2005-05-25 02:03:00,196.337,196.359,196.308,196.359,40900000.0
2005-05-25 02:04:00,196.35,196.369,196.335,196.356,67300000.0
2005-05-25 02:05:00,196.36,196.366,196.331,196.362,24200000.0
2005-05-25 02:06:00,196.348,196.384,196.331,196.359,39500000.0
2005-05-25 02:07:00,196.368,196.442,196.368,196.427,13400000.0
2005-05-25 02:08:00,196.388,196.42,196.344,196.344,51500000.0
2005-05-25 02:09:00,196.363,196.439,196.355,196.439,65200001.0
2005-05-25 02:10:00,196.427,196.446,196.401,196.436,46800000.0
2005-05-25 02:11:00,196.424,196.452,196.397,196.452,52700000.0
2005-05-25 02:12:00,196.412,196.45,196.389,196.431,47600000.0
2005-05-25 02:13:00,196.445,196.454,196.395,196.395,38300000.0
2005-05-25 02:14:00,196.398,196.472,196.394,196.472,43700000.0
2005-05-25 02:15:00,196.424,196.493,196.412,196.488,64500000.0
2005-05-25 02:16:00,196.498,196.528,196.481,196.528,61999999.0
2005-05-25 02:17:00,196.533,196.533,196.396,196.4,40000000.0
2005-05-25 02:18:00,196.477,196.496,196.443,196.479,29200000.0
2005-05-25 02:19:00,196.477,196.483,196.406,196.421,41700000.0
2005-05-25 02:20:00,196.443,196.467,196.415,196.452,53300000.0
2005-05-25 02:21:00,196.46,196.483,196.437,196.478,47300000.0
2005-05-25 02:22:00,196.432,196.476,196.412,196.412,61100000.0
2005-05-25 02:23:00,196.417,196.486,196.417,196.434,38800000.0
2005-05-25 02:24:00,196.456,196.531,196.456,196.508,24100000.0
2005-05-25 02:25:00,196.518,196.547,196.503,196.541,66900001.0
2005-05-25 02:26:00,196.53,196.538,196.498,196.522,50400000.0
2005-05-25 02:27:00,196.498,196.546,196.485,196.526,76500000.0
2005-05-25 02:28:00,196.545,196.545,196.482,196.494,74499999.0
2005-05-25 02:29:00,196.498,196.527,196.483,196.503,34300000.0
2005-05-25 02:30:00,196.42,196.546,196.42,196.531,90100001.0
2005-05-25 02:31:00,196.563,196.563,196.489,196.522,34300000.0
2005-05-25 02:32:00,196.543,196.561,196.518,196.552,61500001.0
2005-05-25 02:33:00,196.572,196.589,196.505,196.513,41800000.0
2005-05-25 02:34:00,196.531,196.56,196.531,196.539,18000000.0
2005-05-25 02:35:00,196.503,196.572,196.497,196.555,59600000.0
2005-05-25 02:36:00,196.538,196.578,196.514,196.529,71599999.0
2005-05-25 02:37:00,196.519,196.581,196.519,196.56,30000000.0
2005-05-25 02:38:00,196.546,196.572,196.526,196.57,60499999.0
2005-05-25 02:39:00,196.572,196.582,196.516,196.578,61100000.0
2005-05-25 02:40:00,196.573,196.585,196.548,196.555,33900000.0
2005-05-25 02:41:00,196.581,196.581,196.526,196.569,52800000.0
2005-05-25 02:42:00,196.562,196.598,196.552,196.573,56800001.0
2005-05-25 02:43:00,196.576,196.637,196.576,196.637,49300000.0
2005-05-25 02:44:00,196.63,196.647,196.553,196.587,54900000.0
2005-05-25 02:45:00,196.585,196.591,196.549,196.572,38900000.0
2005-05-25 02:46:00,196.565,196.582,196.523,196.523,53000000.0
2005-05-25 02:47:00,196.539,196.554,196.523,196.526,51000001.0
2005-05-25 02:48:00,196.514,196.53,196.492,196.503,68700001.0
2005-05-25 02:49:00,196.512,196.518,196.443,196.463,55000001.0
2005-05-25 02:50:00,196.48,196.495,196.441,196.47,36600000.0
2005-05-25 02:51:00,196.497,196.497,196.464,196.475,79400001.0
2005-05-25 02:52:00,196.411,196.487,196.411,196.438,75500000.0
2005-05-25 02:53:00,196.439,196.465,196.41,196.46,41200000.0
2005-05-25 02:54:00,196.427,196.461,196.409,196.453,34600000.0
2005-05-25 02:55:00,196.408,196.451,196.4,196.439,22100000.0
2005-05-25 02:56:00,196.445,196.454,196.397,196.436,58600000.0
2005-05-25 02:57:00,196.376,196.431,196.376,196.41,32700000.0
2005-05-25 02:58:00,196.442,196.457,196.398,196.434,40500000.0
2005-05-25 02:59:00,196.443,196.46,196.394,196.43,80900000.0
2005-05-25 03:00:00,196.401,196.436,196.386,196.387,58800000.0
2005-05-25 03:01:00,196.428,196.455,196.407,196.43,64700000.0
2005-05-25 03:02:00,196.433,196.448,196.4,196.414,43300000.0
2005-05-25 03:03:00,196.415,196.429,196.365,196.408,56400000.0
2005-05-25 03:04:00,196.377,196.457,196.377,196.457,86299998.0
2005-05-25 03:05:00,196.434,196.434,196.39,196.399,38499999.0
2005-05-25 03:06:00,196.388,196.503,196.383,196.503,49600001.0
2005-05-25 03:07:00,196.458,196.499,196.427,196.427,52400000.0
2005-05-25 03:08:00,196.479,196.493,196.448,196.481,63200000.0
2005-05-25 03:09:00,196.487,196.512,196.457,196.512,65600001.0
2005-05-25 03:10:00,196.468,196.515,196.45,196.482,46400000.0
2005-05-25 03:11:00,196.473,196.543,196.473,196.501,52200001.0
2005-05-25 03:12:00,196.474,196.499,196.444,196.491,41300000.0
2005-05-25 03:13:00,196.465,196.486,196.423,196.478,63000000.0
2005-05-25 03:14:00,196.467,196.498,196.465,196.495,77700000.0
2005-05-25 03:15:00,196.463,196.529,196.455,196.526,28400000.0
2005-05-25 03:16:00,196.527,196.527,196.427,196.427,31700000.0
2005-05-25 03:17:00,196.425,196.486,196.425,196.472,15200000.0
2005-05-25 03:18:00,196.494,196.529,196.473,196.495,35400000.0
2005-05-25 03:19:00,196.502,196.513,196.452,196.498,81000001.0
2005-05-25 03:20:00,196.489,196.533,196.465,196.533,38500000.0
2005-05-25 03:21:00,196.517,196.525,196.479,196.512,79400000.0
2005-05-25 03:22:00,196.537,196.538,196.465,196.49,72900000.0
2005-05-25 03:23:00,196.492,196.494,196.458,196.487,40400000.0
2005-05-25 03:24:00,196.491,196.54,196.479,196.54,68300000.0
2005-05-25 03:25:00,196.518,196.518,196.453,196.465,47300000.0
2005-05-25 03:26:00,196.484,196.503,196.437,196.443,90800000.0
2005-05-25 03:27:00,196.433,196.471,196.407,196.407,34000000.0
2005-05-25 03:28:00,196.433,196.493,196.433,196.493,40800000.0
2005-05-25 03:29:00,196.47,196.47,196.415,196.448,63800000.0
2005-05-25 03:30:00,196.48,196.492,196.441,196.456,39100000.0
2005-05-25 03:31:00,196.477,196.477,196.388,196.43,38200000.0
2005-05-25 03:32:00,196.421,196.438,196.4,196.415,37400000.0
2005-05-25 03:33:00,196.375,196.43,196.362,196.43,27100000.0
2005-05-25 03:34:00,196.4,196.417,196.364,196.409,69700000.0
2005-05-25 03:35:00,196.409,196.428,196.365,196.401,56400000.0
2005-05-25 03:36:00,196.373,196.427,196.363,196.388,50500000.0
2005-05-25 03:37:00,196.385,196.42,196.365,196.42,87899999.0
2005-05-25 03:38:00,196.408,196.41,196.374,196.406,43799999.0
2005-05-25 03:39:00,196.38,196.404,196.347,196.37,56500000.0
2005-05-25 03:40:00,196.377,196.407,196.338,196.361,63500000.0
2005-05-25 03:41:00,196.38,196.388,196.338,196.384,73200001.0
2005-05-25 03:42:00,196.395,196.416,196.35,196.413,85700000.0
2005-05-25 03:43:00,196.432,196.438,196.342,196.357,49700000.0
2005-05-25 03:44:00,196.367,196.373,196.313,196.341,84000000.0
2005-05-25 03:45:00,196.355,196.369,196.314,196.336,71900000.0
2005-05-25 03:46:00,196.308,196.344,196.295,196.3,53500000.0
2005-05-25 03:47:00,196.29,196.302,196.181,196.195,39400000.0
2005-05-25 03:48:00,196.178,196.232,196.166,196.215,40200000.0
2005-05-25 03:49:00,196.232,196.244,196.19,196.221,23600000.0
2005-05-25 03:50:00,196.234,196.256,196.209,196.232,58900001.0
2005-05-25 03:51:00,196.237,196.262,196.216,196.216,79600001.0
2005-05-25 03:52:00,196.221,196.276,196.221,196.261,26100000.0
2005-05-25 03:53:00,196.264,196.286,196.226,196.27,67100000.0
2005-05-25 03:54:00,196.264,196.286,196.226,196.252,39800000.0
2005-05-25 03:55:00,196.302,196.302,196.185,196.196,24400000.0
2005-05-25 03:56:00,196.252,196.275,196.219,196.267,45500000.0
2005-05-25 03:57:00,196.26,196.281,196.219,196.278,43400000.0
2005-05-25 03:58:00,196.228,196.303,196.221,196.303,75600000.0
2005-05-25 03:59:00,196.292,196.292,196.234,196.262,43200000.0
2005-05-25 04:00:00,196.225,196.271,196.215,196.271,17400000.0
2005-05-25 04:01:00,196.28,196.342,196.265,196.336,30100000.0
2005-05-25 04:02:00,196.306,196.324,196.271,196.3,51500000.0
2005-05-25 04:03:00,196.322,196.328,196.265,196.279,52300000.0
2005-05-25 04:04:00,196.31,196.31,196.275,196.285,27100000.0
2005-05-25 04:05:00,196.291,196.321,196.274,196.315,58600000.0
2005-05-25 04:06:00,196.285,196.349,196.285,196.339,26100000.0
2005-05-25 04:07:00,196.355,196.368,196.304,196.368,47300000.0
2005-05-25 04:08:00,196.395,196.396,196.348,196.365,73600000.0
2005-05-25 04:09:00,196.315,196.361,196.305,196.333,66000000.0
2005-05-25 04:10:00,196.318,196.356,196.295,196.33,30500000.0
2005-05-25 04:11:00,196.328,196.387,196.326,196.375,46600000.0
2005-05-25 04:12:00,196.371,196.404,196.346,196.351,41300000.0
2005-05-25 04:13:00,196.373,196.384,196.322,196.374,38600000.0
2005-05-25 04:14:00,196.362,196.392,196.347,196.392,45400000.0
2005-05-25 04:15:00,196.416,196.416,196.336,196.381,36000000.0
2005-05-25 04:16:00,196.365,196.379,196.35,196.368,52500000.0
2005-05-25 04:17:00,196.355,196.38,196.339,196.373,27900000.0
2005-05-25 04:18:00,196.373,196.391,196.351,196.386,31600000.0
2005-05-25 04:19:00,196.434,196.434,196.383,196.397,28800000.0
2005-05-25 04:20:00,196.397,196.411,196.37,196.373,72100000.0
2005-05-25 04:21:00,196.409,196.417,196.349,196.376,47100001.0
2005-05-25 04:22:00,196.373,196.401,196.362,196.367,53700000.0
2005-05-25 04:23:00,196.347,196.363,196.316,196.341,60500000.0
2005-05-25 04:24:00,196.348,196.377,196.329,196.377,67800001.0
2005-05-25 04:25:00,196.374,196.398,196.326,196.326,17600000.0
2005-05-25 04:26:00,196.355,196.378,196.312,196.364,45000000.0
2005-05-25 04:27:00,196.356,196.383,196.321,196.325,70300000.0
2005-05-25 04:28:00,196.353,196.415,196.353,196.399,47400001.0
2005-05-25 04:29:00,196.368,196.368,196.322,196.329,38400000.0
2005-05-25 04:30:00,196.392,196.395,196.362,196.375,57300000.0
2005-05-25 04:31:00,196.373,196.38,196.338,196.362,40700000.0
2005-05-25 04:32:00,196.328,196.39,196.32,196.382,45400000.0
2005-05-25 04:33:00,196.355,196.387,196.349,196.368,27900000.0
2005-05-25 04:34:00,196.345,196.37,196.307,196.346,44800000.0
2005-05-25 04:35:00,196.34,196.345,196.275,196.33,77200000.0
2005-05-25 04:36:00,196.292,196.344,196.292,196.324,24700000.0
2005-05-25 04:37:00,196.301,196.358,196.28,196.342,40300000.0
2005-05-25 04:38:00,196.321,196.339,196.3,196.3,35100000.0
2005-05-25 04:39:00,196.34,196.412,196.338,196.407,30400000.0
2005-05-25 04:40:00,196.419,196.419,196.33,196.39,96099999.0
2005-05-25 04:41:00,196.395,196.408,196.357,196.388,21000000.0
2005-05-25 04:42:00,196.397,196.401,196.338,196.338,69199999.0
2005-05-25 04:43:00,196.36,196.376,196.3,196.343,41399999.0
2005-05-25 04:44:00,196.339,196.344,196.281,196.281,65500001.0
2005-05-25 04:45:00,196.247,196.328,196.247,196.322,44800000.0
2005-05-25 04:46:00,196.278,196.315,196.261,196.261,44899999.0
2005-05-25 04:47:00,196.271,196.351,196.267,196.351,26400000.0
2005-05-25 04:48:00,196.415,196.415,196.321,196.338,53300000.0
2005-05-25 04:49:00,196.341,196.353,196.305,196.322,40800000.0
2005-05-25 04:50:00,196.344,196.345,196.272,196.273,58100000.0
2005-05-25 04:51:00,196.293,196.371,196.276,196.371,47500000.0
2005-05-25 04:52:00,196.34,196.404,196.326,196.392,39500000.0
2005-05-25 04:53:00,196.391,196.432,196.37,196.392,60400000.0
2005-05-25 04:54:00,196.38,196.401,196.354,196.399,69300000.0
2005-05-25 04:55:00,196.38,196.455,196.37,196.412,63400000.0
2005-05-25 04:56:00,196.403,196.436,196.385,196.42,35700000.0
2005-05-25 04:57:00,196.386,196.443,196.386,196.391,28600000.0
2005-05-25 04:58:00,196.393,196.45,196.393,196.396,49600000.0
2005-05-25 04:59:00,196.401,196.429,196.381,196.405,88399999.0
2005-05-25 05:00:00,196.43,196.452,196.398,196.415,58999999.0
2005-05-25 05:01:00,196.398,196.469,196.392,196.438,45500000.0
2005-05-25 05:02:00,196.398,196.475,196.398,196.435,51500000.0
2005-05-25 05:03:00,196.462,196.505,196.431,196.431,37500000.0
2005-05-25 05:04:00,196.447,196.495,196.447,196.482,16000000.0
2005-05-25 05:05:00,196.485,196.501,196.449,196.454,35700000.0
2005-05-25 05:06:00,196.474,196.493,196.373,196.373,64400000.0
2005-05-25 05:07:00,196.386,196.416,196.377,196.381,31900000.0
2005-05-25 05:08:00,196.39,196.416,196.366,196.416,51800000.0
2005-05-25 05:09:00,196.395,196.432,196.386,196.432,35400000.0
2005-05-25 05:10:00,196.374,196.408,196.345,196.345,27200000.0
2005-05-25 05:11:00,196.371,196.432,196.352,196.432,62900001.0
2005-05-25 05:12:00,196.409,196.447,196.388,196.447,46100000.0
2005-05-25 05:13:00,196.41,196.42,196.369,196.389,49800000.0
2005-05-25 05:14:00,196.401,196.408,196.336,196.379,56500000.0
2005-05-25 05:15:00,196.318,196.357,196.318,196.321,26600000.0
2005-05-25 05:16:00,196.335,196.366,196.326,196.364,31700000.0
2005-05-25 05:17:00,196.348,196.403,196.337,196.348,33600000.0
2005-05-25 05:18:00,196.409,196.419,196.366,196.403,30800000.0
2005-05-25 05:19:00,196.432,196.448,196.407,196.433,82100000.0
2005-05-25 05:20:00,196.444,196.474,196.427,196.474,42400000.0
2005-05-25 05:21:00,196.469,196.469,196.391,196.394,29800000.0
2005-05-25 05:22:00,196.407,196.412,196.385,196.385,51600000.0
2005-05-25 05:23:00,196.405,196.411,196.33,196.38,45100000.0
2005-05-25 05:24:00,196.389,196.404,196.364,196.397,52600001.0
2005-05-25 05:25:00,196.419,196.422,196.363,196.414,37100000.0
2005-05-25 05:26:00,196.407,196.438,196.385,196.399,43399999.0
2005-05-25 05:27:00,196.407,196.412,196.33,196.338,31200000.0
2005-05-25 05:28:00,196.416,196.416,196.361,196.37,73900000.0
2005-05-25 05:29:00,196.381,196.391,196.31,196.323,31600000.0
2005-05-25 05:30:00,196.42,196.429,196.372,196.39,38300000.0
2005-05-25 05:31:00,196.398,196.417,196.38,196.396,51600000.0
2005-05-25 05:32:00,196.425,196.433,196.345,196.362,67400001.0
2005-05-25 05:33:00,196.425,196.438,196.383,196.383,76100000.0
2005-05-25 05:34:00,196.391,196.442,196.383,196.436,56900000.0
2005-05-25 05:35:00,196.418,196.464,196.398,196.426,44300000.0
2005-05-25 05:36:00,196.429,196.468,196.428,196.449,68799999.0
2005-05-25 05:37:00,196.452,196.452,196.387,196.387,73100000.0
2005-05-25 05:38:00,196.436,196.448,196.385,196.4,47400000.0
2005-05-25 05:39:00,196.458,196.469,196.419,196.421,71200001.0
2005-05-25 05:40:00,196.413,196.441,196.4,196.437,57500000.0
2005-05-25 05:41:00,196.381,196.451,196.381,196.414,56199999.0
2005-05-25 05:42:00,196.39,196.444,196.39,196.436,56700000.0
2005-05-25 05:43:00,196.433,196.433,196.383,196.401,48300000.0
2005-05-25 05:44:00,196.423,196.434,196.397,196.434,59900000.0
2005-05-25 05:45:00,196.408,196.462,196.39,196.46,68400000.0
2005-05-25 05:46:00,196.436,196.485,196.435,196.448,97100000.0
2005-05-25 05:47:00,196.45,196.47,196.433,196.47,28500000.0
2005-05-25 05:48:00,196.472,196.473,196.41,196.439,65900000.0
2005-05-25 05:49:00,196.454,196.459,196.406,196.438,62799998.0
2005-05-25 05:50:00,196.455,196.478,196.403,196.403,62700000.0
2005-05-25 05:51:00,196.436,196.49,196.423,196.474,29300000.0
2005-05-25 05:52:00,196.512,196.512,196.431,196.445,68499999.0
2005-05-25 05:53:00,196.51,196.511,196.466,196.49,24700000.0
2005-05-25 05:54:00,196.45,196.49,196.438,196.472,64700000.0
2005-05-25 05:55:00,196.448,196.501,196.448,196.478,33400000.0
2005-05-25 05:56:00,196.513,196.513,196.368,196.368,75299999.0
2005-05-25 05:57:00,196.409,196.441,196.409,196.409,35600000.0
2005-05-25 05:58:00,196.406,196.436,196.375,196.391,51200000.0
2005-05-25 05:59:00,196.394,196.44,196.38,196.423,74400001.0
2005-05-25 06:00:00,196.416,196.443,196.394,196.394,25100000.0
2005-05-25 06:01:00,196.454,196.454,196.387,196.443,39200000.0
2005-05-25 06:02:00,196.437,196.439,196.389,196.425,47100000.0
2005-05-25 06:03:00,196.426,196.427,196.394,196.41,54100000.0
2005-05-25 06:04:00,196.392,196.431,196.379,196.421,55200000.0
2005-05-25 06:05:00,196.395,196.417,196.371,196.405,29600000.0
2005-05-25 06:06:00,196.409,196.42,196.383,196.39,63999999.0
2005-05-25 06:07:00,196.413,196.437,196.394,196.437,69600001.0
2005-05-25 06:08:00,196.409,196.42,196.385,196.386,55700000.0
2005-05-25 06:09:00,196.397,196.419,196.346,196.354,63500000.0
2005-05-25 06:10:00,196.382,196.432,196.382,196.428,44700000.0
2005-05-25 06:11:00,196.429,196.451,196.416,196.43,47400000.0
2005-05-25 06:12:00,196.427,196.43,196.375,196.407,69000001.0
2005-05-25 06:13:00,196.418,196.453,196.41,196.434,35800001.0
2005-05-25 06:14:00,196.49,196.499,196.444,196.466,97499998.0
2005-05-25 06:15:00,196.461,196.467,196.429,196.457,22600000.0
2005-05-25 06:16:00,196.43,196.451,196.408,196.432,47600000.0
2005-05-25 06:17:00,196.434,196.484,196.424,196.474,54800000.0
2005-05-25 06:18:00,196.433,196.496,196.433,196.493,50400000.0
2005-05-25 06:19:00,196.497,196.497,196.44,196.454,39300000.0
2005-05-25 06:20:00,196.482,196.482,196.424,196.46,78700000.0
2005-05-25 06:21:00,196.455,196.48,196.445,196.465,44200000.0
2005-05-25 06:22:00,196.476,196.491,196.41,196.41,51100000.0
2005-05-25 06:23:00,196.424,196.453,196.402,196.402,58300000.0
2005-05-25 06:24:00,196.426,196.451,196.402,196.402,54700000.0
2005-05-25 06:25:00,196.417,196.466,196.417,196.457,43999999.0
2005-05-25 06:26:00,196.453,196.473,196.432,196.458,43900000.0
2005-05-25 06:27:00,196.423,196.481,196.423,196.465,100400000.0
2005-05-25 06:28:00,196.435,196.454,196.406,196.406,39799999.0
2005-05-25 06:29:00,196.415,196.471,196.409,196.471,83100001.0
2005-05-25 06:30:00,196.455,196.473,196.443,196.449,22000000.0
2005-05-25 06:31:00,196.455,196.49,196.414,196.483,99699999.0
2005-05-25 06:32:00,196.47,196.47,196.424,196.439,21600000.0
2005-05-25 06:33:00,196.441,196.471,196.432,196.452,30200000.0
2005-05-25 06:34:00,196.482,196.486,196.418,196.436,32500000.0
2005-05-25 06:35:00,196.404,196.433,196.392,196.423,58200000.0
2005-05-25 06:36:00,196.4,196.437,196.385,196.417,31300000.0
2005-05-25 06:37:00,196.386,196.433,196.376,196.412,55800001.0
2005-05-25 06:38:00,196.395,196.444,196.391,196.434,18200000.0
2005-05-25 06:39:00,196.438,196.459,196.399,196.45,42200000.0
2005-05-25 06:40:00,196.463,196.483,196.416,196.42,65200000.0
2005-05-25 06:41:00,196.417,196.428,196.335,196.361,75100000.0
2005-05-25 06:42:00,196.382,196.408,196.359,196.403,70600001.0
2005-05-25 06:43:00,196.423,196.444,196.384,196.418,49000000.0
2005-05-25 06:44:00,196.393,196.416,196.369,196.369,73000000.0
2005-05-25 06:45:00,196.45,196.452,196.374,196.402,62400000.0
2005-05-25 06:46:00,196.41,196.43,196.386,196.408,68800000.0
2005-05-25 06:47:00,196.381,196.402,196.359,196.392,66299999.0
2005-05-25 06:48:00,196.386,196.428,196.369,196.417,66500000.0
2005-05-25 06:49:00,196.379,196.409,196.363,196.391,42600000.0
2005-05-25 06:50:00,196.402,196.42,196.353,196.376,52399999.0
2005-05-25 06:51:00,196.415,196.415,196.351,196.412,64200000.0
2005-05-25 06:52:00,196.386,196.408,196.352,196.406,63300000.0
2005-05-25 06:53:00,196.387,196.387,196.341,196.356,33700000.0
2005-05-25 06:54:00,196.379,196.423,196.379,196.42,60700001.0
2005-05-25 06:55:00,196.378,196.395,196.35,196.383,35500000.0
2005-05-25 06:56:00,196.366,196.392,196.328,196.392,41000000.0
2005-05-25 06:57:00,196.349,196.38,196.327,196.368,56999999.0
2005-05-25 06:58:00,196.338,196.386,196.324,196.384,36200000.0
2005-05-25 06:59:00,196.38,196.392,196.338,196.391,80099999.0
2005-05-25 07:00:00,196.366,196.425,196.345,196.425,40000001.0
2005-05-25 07:01:00,196.418,196.463,196.409,196.451,28700000.0
2005-05-25 07:02:00,196.43,196.452,196.388,196.442,50400000.0
2005-05-25 07:03:00,196.436,196.449,196.391,196.413,34600000.0
2005-05-25 07:04:00,196.432,196.455,196.428,196.455,28100000.0
2005-05-25 07:05:00,196.447,196.458,196.395,196.452,56400000.0
2005-05-25 07:06:00,196.407,196.454,196.398,196.412,88100001.0
2005-05-25 07:07:00,196.4,196.474,196.391,196.465,41200000.0
2005-05-25 07:08:00,196.458,196.464,196.429,196.439,52100000.0
2005-05-25 07:09:00,196.425,196.455,196.4,196.422,71300000.0
2005-05-25 07:10:00,196.419,196.47,196.403,196.469,49700000.0
2005-05-25 07:11:00,196.474,196.482,196.424,196.437,44400001.0
2005-05-25 07:12:00,196.432,196.467,196.409,196.457,43300000.0
2005-05-25 07:13:00,196.449,196.47,196.414,196.441,37600000.0
2005-05-25 07:14:00,196.415,196.457,196.383,196.445,34800000.0
2005-05-25 07:15:00,196.456,196.456,196.368,196.373,48800000.0
2005-05-25 07:16:00,196.4,196.443,196.384,196.384,43200000.0
2005-05-25 07:17:00,196.381,196.428,196.381,196.421,38300000.0
2005-05-25 07:18:00,196.437,196.443,196.373,196.39,62600000.0
2005-05-25 07:19:00,196.412,196.467,196.399,196.442,44000000.0
2005-05-25 07:20:00,196.447,196.461,196.429,196.444,77600001.0
2005-05-25 07:21:00,196.403,196.489,196.396,196.489,59200000.0
2005-05-25 07:22:00,196.454,196.47,196.414,196.426,40700000.0
2005-05-25 07:23:00,196.436,196.488,196.421,196.481,60700001.0
2005-05-25 07:24:00,196.496,196.497,196.421,196.446,39800001.0
2005-05-25 07:25:00,196.438,196.471,196.423,196.454,32700000.0
2005-05-25 07:26:00,196.44,196.465,196.414,196.442,47000000.0
2005-05-25 07:27:00,196.457,196.457,196.4,196.444,36300000.0
2005-05-25 07:28:00,196.442,196.46,196.411,196.433,64500000.0
2005-05-25 07:29:00,196.482,196.482,196.406,196.447,58200000.0
2005-05-25 07:30:00,196.441,196.47,196.441,196.47,17700000.0
2005-05-25 07:31:00,196.453,196.52,196.442,196.52,42200000.0
2005-05-25 07:32:00,196.529,196.534,196.487,196.534,39700000.0
2005-05-25 07:33:00,196.538,196.561,196.505,196.546,21000000.0
2005-05-25 07:34:00,196.534,196.534,196.453,196.478,29400000.0
2005-05-25 07:35:00,196.501,196.506,196.47,196.483,60900000.0
2005-05-25 07:36:00,196.449,196.495,196.427,196.477,35300000.0
2005-05-25 07:37:00,196.474,196.493,196.427,196.475,64599999.0
2005-05-25 07:38:00,196.47,196.495,196.462,196.493,46699999.0
2005-05-25 07:39:00,196.485,196.504,196.434,196.501,60399999.0
2005-05-25 07:40:00,196.505,196.509,196.458,196.501,41600000.0
2005-05-25 07:41:00,196.49,196.513,196.441,196.479,74899999.0
2005-05-25 07:42:00,196.515,196.538,196.506,196.514,43000000.0
2005-05-25 07:43:00,196.512,196.524,196.47,196.501,59700002.0
2005-05-25 07:44:00,196.511,196.552,196.483,196.539,47400000.0
2005-05-25 07:45:00,196.503,196.51,196.442,196.51,71800001.0
2005-05-25 07:46:00,196.507,196.533,196.487,196.515,40900000.0
2005-05-25 07:47:00,196.493,196.538,196.475,196.538,96400001.0
2005-05-25 07:48:00,196.492,196.522,196.473,196.512,40800000.0
2005-05-25 07:49:00,196.484,196.522,196.459,196.522,41800000.0
2005-05-25 07:50:00,196.501,196.534,196.487,196.52,88499999.0
2005-05-25 07:51:00,196.494,196.54,196.49,196.52,57500000.0
2005-05-25 07:52:00,196.581,196.61,196.573,196.587,43600000.0
2005-05-25 07:53:00,196.569,196.585,196.537,196.552,58300000.0
2005-05-25 07:54:00,196.538,196.599,196.538,196.573,54300000.0
2005-05-25 07:55:00,196.53,196.583,196.519,196.551,47900000.0
2005-05-25 07:56:00,196.547,196.564,196.493,196.536,49600000.0
2005-05-25 07:57:00,196.537,196.555,196.464,196.464,56700000.0
2005-05-25 07:58:00,196.477,196.523,196.458,196.513,36700000.0
2005-05-25 07:59:00,196.535,196.54,196.496,196.501,59400000.0
2005-05-25 08:00:00,196.5,196.526,196.48,196.522,25000000.0
2005-05-25 08:01:00,196.547,196.553,196.464,196.531,36200000.0
2005-05-25 08:02:00,196.526,196.538,196.498,196.523,56700000.0
2005-05-25 08:03:00,196.574,196.577,196.501,196.521,43600000.0
2005-05-25 08:04:00,196.524,196.56,196.521,196.545,71400001.0
2005-05-25 08:05:00,196.535,196.556,196.503,196.54,43700000.0
2005-05-25 08:06:00,196.572,196.573,196.513,196.564,29500000.0
2005-05-25 08:07:00,196.552,196.571,196.524,196.553,52500000.0
2005-05-25 08:08:00,196.607,196.607,196.517,196.536,56000000.0
2005-05-25 08:09:00,196.523,196.582,196.5,196.556,26500000.0
2005-05-25 08:10:00,196.559,196.562,196.507,196.53,25300000.0
2005-05-25 08:11:00,196.545,196.555,196.5,196.542,40000000.0
2005-05-25 08:12:00,196.522,196.55,196.509,196.538,63800000.0
2005-05-25 08:13:00,196.57,196.588,196.506,196.547,38300000.0
2005-05-25 08:14:00,196.567,196.572,196.467,196.525,56600000.0
2005-05-25 08:15:00,196.482,196.506,196.452,196.479,73800000.0
2005-05-25 08:16:00,196.487,196.487,196.423,196.432,26400000.0
2005-05-25 08:17:00,196.428,196.476,196.428,196.47,51800000.0
2005-05-25 08:18:00,196.502,196.502,196.444,196.469,93100001.0
2005-05-25 08:19:00,196.443,196.478,196.414,196.468,54000000.0
2005-05-25 08:20:00,196.428,196.484,196.415,196.484,54800000.0
2005-05-25 08:21:00,196.479,196.484,196.427,196.474,20200000.0
2005-05-25 08:22:00,196.457,196.475,196.418,196.47,27300000.0
2005-05-25 08:23:00,196.444,196.464,196.444,196.46,48300000.0
2005-05-25 08:24:00,196.389,196.398,196.369,196.398,41099999.0
2005-05-25 08:25:00,196.412,196.447,196.412,196.447,29600000.0
2005-05-25 08:26:00,196.449,196.464,196.422,196.436,62200000.0
2005-05-25 08:27:00,196.461,196.465,196.423,196.454,55500000.0
2005-05-25 08:28:00,196.444,196.458,196.429,196.458,30900000.0
2005-05-25 08:29:00,196.443,196.506,196.443,196.483,61700000.0
2005-05-25 08:30:00,196.436,196.511,196.436,196.497,55099999.0
2005-05-25 08:31:00,196.447,196.454,196.389,196.428,60000000.0
2005-05-25 08:32:00,196.447,196.481,196.43,196.475,61999999.0
2005-05-25 08:33:00,196.44,196.48,196.419,196.461,98500000.0
2005-05-25 08:34:00,196.453,196.455,196.392,196.441,51600000.0
2005-05-25 08:35:00,196.416,196.469,196.407,196.463,47099999.0
2005-05-25 08:36:00,196.47,196.484,196.416,196.468,65199999.0
2005-05-25 08:37:00,196.454,196.464,196.41,196.438,40000000.0
2005-05-25 08:38:00,196.39,196.438,196.368,196.426,97400000.0
2005-05-25 08:39:00,196.406,196.426,196.393,196.393,26700000.0
2005-05-25 08:40:00,196.434,196.437,196.379,196.4,58600000.0
2005-05-25 08:41:00,196.462,196.48,196.45,196.466,29900000.0
2005-05-25 08:42:00,196.477,196.502,196.448,196.502,27200000.0
2005-05-25 08:43:00,196.485,196.515,196.456,196.489,62800001.0
2005-05-25 08:44:00,196.508,196.535,196.48,196.503,85900000.0
2005-05-25 08:45:00,196.514,196.518,196.458,196.475,22400000.0
2005-05-25 08:46:00,196.489,196.508,196.478,196.502,33500000.0
2005-05-25 08:47:00,196.483,196.507,196.454,196.471,90000001.0
2005-05-25 08:48:00,196.475,196.503,196.459,196.483,28000000.0
2005-05-25 08:49:00,196.509,196.509,196.469,196.47,52899999.0
2005-05-25 08:50:00,196.475,196.486,196.417,196.422,41600000.0
2005-05-25 08:51:00,196.448,196.461,196.415,196.417,23100000.0
2005-05-25 08:52:00,196.484,196.497,196.422,196.44,58900000.0
2005-05-25 08:53:00,196.451,196.501,196.451,196.455,20300000.0
2005-05-25 08:54:00,196.475,196.485,196.435,196.444,47700000.0
2005-05-25 08:55:00,196.477,196.491,196.426,196.49,43000000.0
2005-05-25 08:56:00,196.5,196.507,196.447,196.477,27500000.0
2005-05-25 08:57:00,196.492,196.514,196.459,196.475,31600000.0
2005-05-25 08:58:00,196.489,196.497,196.46,196.466,88599999.0
2005-05-25 08:59:00,196.49,196.492,196.425,196.431,39200000.0
2005-05-25 09:00:00,196.474,196.497,196.404,196.462,91300001.0
2005-05-25 09:01:00,196.443,196.492,196.443,196.492,33200000.0
2005-05-25 09:02:00,196.481,196.484,196.459,196.468,72500002.0
2005-05-25 09:03:00,196.457,196.458,196.395,196.416,70599998.0
2005-05-25 09:04:00,196.415,196.434,196.398,196.434,50200000.0
2005-05-25 09:05:00,196.438,196.46,196.417,196.46,53700000.0
2005-05-25 09:06:00,196.435,196.44,196.411,196.416,52900000.0
2005-05-25 09:07:00,196.397,196.414,196.367,196.384,58300000.0
2005-05-25 09:08:00,196.386,196.403,196.365,196.392,36700000.0
2005-05-25 09:09:00,196.381,196.419,196.371,196.399,54200000.0
2005-05-25 09:10:00,196.46,196.468,196.411,196.446,30800000.0
2005-05-25 09:11:00,196.459,196.476,196.427,196.469,70199999.0
2005-05-25 09:12:00,196.492,196.494,196.439,196.46,48000000.0
2005-05-25 09:13:00,196.451,196.484,196.441,196.477,61299999.0
2005-05-25 09:14:00,196.456,196.483,196.429,196.471,56900000.0
2005-05-25 09:15:00,196.467,196.487,196.384,196.418,53399999.0
2005-05-25 09:16:00,196.432,196.449,196.378,196.386,48800000.0
2005-05-25 09:17:00,196.358,196.377,196.345,196.376,29300000.0
2005-05-25 09:18:00,196.391,196.416,196.361,196.403,40300000.0
2005-05-25 09:19:00,196.404,196.407,196.35,196.362,69900000.0
2005-05-25 09:20:00,196.37,196.382,196.329,196.371,24800000.0
2005-05-25 09:21:00,196.316,196.351,196.295,196.328,65100000.0
2005-05-25 09:22:00,196.285,196.349,196.28,196.335,56200000.0
2005-05-25 09:23:00,196.362,196.362,196.296,196.321,42300000.0
2005-05-25 09:24:00,196.307,196.353,196.289,196.353,36300000.0
2005-05-25 09:25:00,196.314,196.345,196.286,196.332,56700000.0
2005-05-25 09:26:00,196.315,196.352,196.295,196.327,28400000.0
2005-05-25 09:27:00,196.362,196.362,196.301,196.334,67800000.0
2005-05-25 09:28:00,196.331,196.373,196.305,196.373,69300001.0
2005-05-25 09:29:00,196.323,196.36,196.31,196.321,67100000.0
2005-05-25 09:30:00,196.328,196.377,196.311,196.349,73500000.0
2005-05-25 09:31:00,196.331,196.38,196.325,196.341,42700001.0
2005-05-25 09:32:00,196.343,196.359,196.309,196.328,27900000.0
2005-05-25 09:33:00,196.333,196.375,196.326,196.364,37000000.0
2005-05-25 09:34:00,196.318,196.339,196.296,196.309,35600000.0
2005-05-25 09:35:00,196.324,196.344,196.308,196.344,37400000.0
2005-05-25 09:36:00,196.333,196.348,196.276,196.303,46800000.0
2005-05-25 09:37:00,196.268,196.306,196.254,196.306,84800000.0
2005-05-25 09:38:00,196.27,196.319,196.25,196.319,29900000.0
2005-05-25 09:39:00,196.302,196.302,196.219,196.277,50000000.0
2005-05-25 09:40:00,196.278,196.328,196.266,196.327,39900000.0
2005-05-25 09:41:00,196.322,196.334,196.278,196.31,97300001.0
2005-05-25 09:42:00,196.291,196.335,196.291,196.304,75200000.0
2005-05-25 09:43:00,196.292,196.335,196.271,196.294,66100000.0
2005-05-25 09:44:00,196.323,196.323,196.24,196.278,52700000.0
2005-05-25 09:45:00,196.254,196.266,196.225,196.225,52100000.0
2005-05-25 09:46:00,196.258,196.312,196.235,196.307,56600001.0
2005-05-25 09:47:00,196.3,196.313,196.268,196.284,51400000.0
2005-05-25 09:48:00,196.257,196.273,196.243,196.261,20800000.0
2005-05-25 09:49:00,196.237,196.261,196.228,196.24,34300000.0
2005-05-25 09:50:00,196.206,196.249,196.183,196.249,42800000.0
2005-05-25 09:51:00,196.307,196.307,196.239,196.253,36600000.0
2005-05-25 09:52:00,196.263,196.322,196.251,196.305,72300000.0
2005-05-25 09:53:00,196.322,196.344,196.279,196.304,30400000.0
2005-05-25 09:54:00,196.306,196.324,196.243,196.295,98099999.0
2005-05-25 09:55:00,196.286,196.325,196.27,196.322,50600000.0
2005-05-25 09:56:00,196.332,196.35,196.291,196.318,24100000.0
2005-05-25 09:57:00,196.286,196.328,196.285,196.297,30300000.0
2005-05-25 09:58:00,196.271,196.32,196.245,196.283,60600000.0
2005-05-25 09:59:00,196.287,196.298,196.206,196.219,42400000.0
2005-05-25 10:00:00,196.249,196.28,196.234,196.262,73899999.0
2005-05-25 10:01:00,196.28,196.29,196.231,196.269,79100001.0
2005-05-25 10:02:00,196.3,196.305,196.254,196.278,53100000.0
2005-05-25 10:03:00,196.208,196.288,196.208,196.286,72800000.0
2005-05-25 10:04:00,196.264,196.301,196.263,196.301,27700000.0
2005-05-25 10:05:00,196.325,196.325,196.211,196.221,64999999.0
2005-05-25 10:06:00,196.242,196.243,196.189,196.211,57700001.0
2005-05-25 10:07:00,196.183,196.209,196.165,196.19,43200000.0
2005-05-25 10:08:00,196.169,196.197,196.132,196.14,34400000.0
2005-05-25 10:09:00,196.187,196.2,196.142,196.148,85100000.0
2005-05-25 10:10:00,196.153,196.184,196.13,196.184,110000003.0
2005-05-25 10:11:00,196.15,196.169,196.128,196.169,47099999.0
2005-05-25 10:12:00,196.142,196.164,196.114,196.154,36200000.0
2005-05-25 10:13:00,196.165,196.197,196.118,196.173,38300000.0
2005-05-25 10:14:00,196.23,196.267,196.21,196.236,53599999.0
2005-05-25 10:15:00,196.281,196.296,196.244,196.263,65900000.0
2005-05-25 10:16:00,196.23,196.288,196.228,196.262,50100000.0
2005-05-25 10:17:00,196.264,196.276,196.212,196.253,25400000.0
2005-05-25 10:18:00,196.243,196.266,196.214,196.248,33100000.0
2005-05-25 10:19:00,196.272,196.274,196.18,196.215,76199999.0
2005-05-25 10:20:00,196.256,196.276,196.218,196.23,56199999.0
2005-05-25 10:21:00,196.243,196.266,196.225,196.246,47600000.0
2005-05-25 10:22:00,196.297,196.3,196.226,196.228,30600000.0
2005-05-25 10:23:00,196.272,196.272,196.177,196.193,53400000.0
2005-05-25 10:24:00,196.197,196.225,196.159,196.188,63300000.0
2005-05-25 10:25:00,196.212,196.228,196.145,196.186,64000000.0
2005-05-25 10:26:00,196.232,196.246,196.146,196.146,43700000.0
2005-05-25 10:27:00,196.163,196.201,196.152,196.188,71100000.0
2005-05-25 10:28:00,196.148,196.198,196.119,196.196,36000000.0
2005-05-25 10:29:00,196.194,196.194,196.115,196.165,46000000.0
2005-05-25 10:30:00,196.13,196.205,196.122,196.197,51200000.0
2005-05-25 10:31:00,196.175,196.181,196.121,196.126,69400001.0
2005-05-25 10:32:00,196.097,196.11,196.076,196.081,59000000.0
2005-05-25 10:33:00,196.097,196.112,196.075,196.095,49600000.0
2005-05-25 10:34:00,196.135,196.154,196.066,196.074,57000000.0
2005-05-25 10:35:00,196.108,196.133,196.075,196.091,30800000.0
2005-05-25 10:36:00,196.068,196.155,196.068,196.155,53100000.0
2005-05-25 10:37:00,196.147,196.152,196.077,196.096,59100000.0
2005-05-25 10:38:00,196.063,196.123,196.054,196.123,85800000.0
2005-05-25 10:39:00,196.127,196.146,196.099,196.132,61900001.0
2005-05-25 10:40:00,196.142,196.186,196.117,196.135,80799999.0
2005-05-25 10:41:00,196.167,196.182,196.121,196.14,37100000.0
2005-05-25 10:42:00,196.128,196.214,196.117,196.214,49000000.0
2005-05-25 10:43:00,196.193,196.249,196.182,196.202,86700001.0
2005-05-25 10:44:00,196.239,196.25,196.172,196.236,74100000.0
2005-05-25 10:45:00,196.213,196.285,196.206,196.285,61200000.0
2005-05-25 10:46:00,196.247,196.256,196.172,196.206,23600000.0
2005-05-25 10:47:00,196.21,196.266,196.198,196.262,34500000.0
2005-05-25 10:48:00,196.257,196.264,196.192,196.254,43600000.0
2005-05-25 10:49:00,196.302,196.302,196.224,196.239,93400000.0
2005-05-25 10:50:00,196.216,196.246,196.195,196.236,72399999.0
2005-05-25 10:51:00,196.24,196.244,196.202,196.218,41800000.0
2005-05-25 10:52:00,196.23,196.264,196.193,196.264,63099999.0
2005-05-25 10:53:00,196.287,196.288,196.232,196.276,65600000.0
2005-05-25 10:54:00,196.25,196.282,196.224,196.262,47000001.0
2005-05-25 10:55:00,196.253,196.289,196.205,196.289,52800000.0
2005-05-25 10:56:00,196.248,196.294,196.247,196.26,37000000.0
2005-05-25 10:57:00,196.274,196.303,196.269,196.291,41800000.0
2005-05-25 10:58:00,196.327,196.333,196.278,196.329,77800000.0
2005-05-25 10:59:00,196.327,196.34,196.279,196.286,44399999.0
2005-05-25 11:00:00,196.273,196.309,196.25,196.295,45799999.0
2005-05-25 11:01:00,196.26,196.315,196.252,196.309,53900000.0
2005-05-25 11:02:00,196.281,196.294,196.232,196.275,58300000.0
2005-05-25 11:03:00,196.268,196.304,196.255,196.304,78400000.0
2005-05-25 11:04:00,196.289,196.308,196.262,196.302,33000000.0
2005-05-25 11:05:00,196.31,196.347,196.31,196.341,92699999.0
2005-05-25 11:06:00,196.323,196.362,196.293,196.362,50799999.0
2005-05-25 11:07:00,196.33,196.393,196.326,196.388,31200000.0
2005-05-25 11:08:00,196.397,196.429,196.374,196.422,58799999.0
2005-05-25 11:09:00,196.415,196.426,196.345,196.345,42100000.0
2005-05-25 11:10:00,196.377,196.382,196.326,196.365,43299999.0
2005-05-25 11:11:00,196.34,196.381,196.312,196.361,59199998.0
2005-05-25 11:12:00,196.381,196.383,196.314,196.357,98900001.0
2005-05-25 11:13:00,196.37,196.371,196.273,196.311,37900000.0
2005-05-25 11:14:00,196.314,196.33,196.279,196.328,59300000.0
2005-05-25 11:15:00,196.332,196.336,196.27,196.334,46200000.0
2005-05-25 11:16:00,196.32,196.358,196.299,196.353,66199999.0
2005-05-25 11:17:00,196.365,196.377,196.294,196.318,60100000.0
2005-05-25 11:18:00,196.372,196.384,196.332,196.369,35000000.0
2005-05-25 11:19:00,196.357,196.38,196.329,196.368,71500001.0
2005-05-25 11:20:00,196.378,196.399,196.317,196.338,44800001.0
2005-05-25 11:21:00,196.338,196.404,196.32,196.403,68700000.0
2005-05-25 11:22:00,196.433,196.444,196.374,196.42,47000000.0
2005-05-25 11:23:00,196.42,196.448,196.398,196.432,22700000.0
2005-05-25 11:24:00,196.425,196.468,196.409,196.468,86200000.0
2005-05-25 11:25:00,196.431,196.472,196.42,196.465,69299999.0
2005-05-25 11:26:00,196.443,196.494,196.432,196.488,79199999.0
2005-05-25 11:27:00,196.51,196.51,196.424,196.469,53600000.0
2005-05-25 11:28:00,196.433,196.486,196.421,196.477,47199999.0
2005-05-25 11:29:00,196.507,196.511,196.441,196.511,38300000.0
2005-05-25 11:30:00,196.496,196.544,196.481,196.543,60700000.0
2005-05-25 11:31:00,196.576,196.581,196.528,196.542,39500001.0
2005-05-25 11:32:00,196.532,196.532,196.471,196.48,49300000.0
2005-05-25 11:33:00,196.49,196.545,196.447,196.545,84400000.0
2005-05-25 11:34:00,196.55,196.582,196.537,196.558,33900000.0
2005-05-25 11:35:00,196.534,196.57,196.52,196.562,29900000.0
2005-05-25 11:36:00,196.54,196.571,196.508,196.515,95900000.0
2005-05-25 11:37:00,196.501,196.558,196.497,196.549,31500000.0
2005-05-25 11:38:00,196.546,196.575,196.526,196.552,31500000.0
2005-05-25 11:39:00,196.544,196.56,196.516,196.55,64400001.0
2005-05-25 11:40:00,196.545,196.582,196.526,196.546,55799999.0
2005-05-25 11:41:00,196.533,196.564,196.508,196.536,51100000.0
2005-05-25 11:42:00,196.521,196.544,196.511,196.515,48300000.0
2005-05-25 11:43:00,196.508,196.583,196.508,196.574,69800000.0
2005-05-25 11:44:00,196.59,196.606,196.547,196.564,75100002.0
2005-05-25 11:45:00,196.567,196.61,196.567,196.569,79499999.0
2005-05-25 11:46:00,196.579,196.599,196.567,196.57,60600001.0
2005-05-25 11:47:00,196.564,196.598,196.564,196.584,71099999.0
2005-05-25 11:48:00,196.617,196.621,196.563,196.57,30900000.0
2005-05-25 11:49:00,196.582,196.598,196.523,196.559,39900000.0
2005-05-25 11:50:00,196.564,196.572,196.531,196.545,39399999.0
2005-05-25 11:51:00,196.585,196.592,196.53,196.555,57399999.0
2005-05-25 11:52:00,196.56,196.59,196.537,196.59,49900001.0
2005-05-25 11:53:00,196.591,196.591,196.513,196.543,51900000.0
2005-05-25 11:54:00,196.538,196.571,196.526,196.528,70100002.0
2005-05-25 11:55:00,196.562,196.568,196.502,196.548,29900000.0
2005-05-25 11:56:00,196.557,196.576,196.513,196.561,53799999.0
2005-05-25 11:57:00,196.584,196.598,196.552,196.584,30600000.0
2005-05-25 11:58:00,196.591,196.637,196.586,196.617,33400000.0
2005-05-25 11:59:00,196.663,196.666,196.602,196.619,72200000.0
2005-05-25 12:00:00,196.633,196.672,196.62,196.666,89100001.0
2005-05-25 12:01:00,196.676,196.677,196.63,196.66,44400000.0
2005-05-25 12:02:00,196.677,196.68,196.618,196.618,81400000.0
2005-05-25 12:03:00,196.662,196.702,196.639,196.685,28500000.0
2005-05-25 12:04:00,196.638,196.655,196.615,196.615,45400000.0
2005-05-25 12:05:00,196.621,196.63,196.594,196.594,40400000.0
2005-05-25 12:06:00,196.611,196.665,196.603,196.665,57900000.0
2005-05-25 12:07:00,196.682,196.718,196.674,196.697,73200000.0
2005-05-25 12:08:00,196.665,196.689,196.651,196.661,69299999.0
2005-05-25 12:09:00,196.651,196.675,196.635,196.657,37400000.0
2005-05-25 12:10:00,196.625,196.639,196.602,196.617,69200000.0
2005-05-25 12:11:00,196.598,196.623,196.573,196.586,35000000.0
2005-05-25 12:12:00,196.591,196.607,196.539,196.568,46300000.0
2005-05-25 12:13:00,196.6,196.648,196.578,196.648,94100000.0
2005-05-25 12:14:00,196.669,196.678,196.635,196.657,42800000.0
2005-05-25 12:15:00,196.648,196.7,196.635,196.682,61100000.0
2005-05-25 12:16:00,196.687,196.69,196.63,196.68,52199999.0
2005-05-25 12:17:00,196.692,196.71,196.654,196.685,73599999.0
2005-05-25 12:18:00,196.655,196.724,196.649,196.724,25400000.0
2005-05-25 12:19:00,196.718,196.81,196.701,196.798,52600001.0
2005-05-25 12:20:00,196.768,196.82,196.764,196.807,28600000.0
2005-05-25 12:21:00,196.78,196.819,196.755,196.809,89500000.0
2005-05-25 12:22:00,196.817,196.838,196.801,196.826,64899999.0
2005-05-25 12:23:00,196.857,196.869,196.803,196.834,84000001.0
2005-05-25 12:24:00,196.832,196.867,196.83,196.835,26400000.0
2005-05-25 12:25:00,196.838,196.889,196.825,196.874,37200000.0
2005-05-25 12:26:00,196.818,196.864,196.795,196.864,37500001.0
2005-05-25 12:27:00,196.849,196.873,196.833,196.848,73900000.0
2005-05-25 12:28:00,196.857,196.876,196.816,196.821,50600000.0
2005-05-25 12:29:00,196.825,196.887,196.816,196.868,50000000.0
2005-05-25 12:30:00,196.867,196.88,196.837,196.837,30700000.0
2005-05-25 12:31:00,196.823,196.875,196.823,196.849,57000000.0
2005-05-25 12:32:00,196.861,196.925,196.859,196.925,45500001.0
2005-05-25 12:33:00,196.905,196.921,196.873,196.907,51899999.0
2005-05-25 12:34:00,196.921,196.931,196.889,196.909,54200000.0
2005-05-25 12:35:00,196.897,196.923,196.887,196.912,69699999.0
2005-05-25 12:36:00,196.922,196.928,196.868,196.884,54900001.0
2005-05-25 12:37:00,196.872,196.982,196.869,196.976,85200000.0
2005-05-25 12:38:00,196.959,196.971,196.938,196.971,52699999.0
2005-05-25 12:39:00,196.921,196.966,196.917,196.962,74000000.0
2005-05-25 12:40:00,196.94,196.945,196.898,196.904,49800001.0
2005-05-25 12:41:00,196.915,196.926,196.844,196.868,90100001.0
2005-05-25 12:42:00,196.885,196.885,196.845,196.858,83799999.0
2005-05-25 12:43:00,196.873,196.892,196.867,196.88,57799999.0
2005-05-25 12:44:00,196.865,196.886,196.841,196.855,43500000.0
2005-05-25 12:45:00,196.912,196.912,196.817,196.851,57100000.0
2005-05-25 12:46:00,196.833,196.847,196.796,196.831,45100000.0
2005-05-25 12:47:00,196.852,196.853,196.783,196.826,51900000.0
2005-05-25 12:48:00,196.831,196.851,196.798,196.831,44400000.0
2005-05-25 12:49:00,196.815,196.836,196.803,196.819,49400000.0
2005-05-25 12:50:00,196.815,196.834,196.791,196.827,74600001.0
2005-05-25 12:51:00,196.822,196.828,196.752,196.803,47700000.0
2005-05-25 12:52:00,196.797,196.842,196.768,196.834,46200000.0
2005-05-25 12:53:00,196.835,196.854,196.808,196.826,47799999.0
2005-05-25 12:54:00,196.835,196.859,196.804,196.837,42700000.0
2005-05-25 12:55:00,196.849,196.86,196.813,196.86,46600000.0
2005-05-25 12:56:00,196.853,196.89,196.844,196.884,59100001.0
2005-05-25 12:57:00,196.878,196.884,196.835,196.859,21200000.0
2005-05-25 12:58:00,196.874,196.876,196.85,196.876,52200000.0
2005-05-25 12:59:00,196.859,196.872,196.83,196.858,44100000.0
2005-05-25 13:00:00,196.812,196.838,196.79,196.79,64100001.0
2005-05-25 13:01:00,196.748,196.873,196.736,196.872,20300000.0
2005-05-25 13:02:00,196.879,196.89,196.828,196.843,34100000.0
2005-05-25 13:03:00,196.847,196.875,196.816,196.863,87500001.0
2005-05-25 13:04:00,196.856,196.902,196.837,196.898,64099999.0
2005-05-25 13:05:00,196.914,196.914,196.849,196.89,67700000.0
2005-05-25 13:06:00,196.88,196.941,196.88,196.9,71500001.0
2005-05-25 13:07:00,196.848,196.909,196.83,196.909,54600000.0
2005-05-25 13:08:00,196.91,196.925,196.852,196.888,74999999.0
2005-05-25 13:09:00,196.893,196.91,196.874,196.879,57199999.0
2005-05-25 13:10:00,196.873,196.912,196.849,196.91,61900000.0
2005-05-25 13:11:00,196.933,196.935,196.887,196.897,46700000.0
2005-05-25 13:12:00,196.92,196.92,196.844,196.907,54100000.0
2005-05-25 13:13:00,196.931,196.936,196.841,196.841,39600000.0
2005-05-25 13:14:00,196.844,196.898,196.832,196.898,51099999.0
2005-05-25 13:15:00,196.89,196.965,196.89,196.965,35300000.0
2005-05-25 13:16:00,196.974,197.0,196.953,196.995,51200000.0
2005-05-25 13:17:00,196.992,197.005,196.967,196.973,53000001.0
2005-05-25 13:18:00,196.99,197.031,196.957,197.031,54500001.0
2005-05-25 13:19:00,197.021,197.071,197.017,197.038,62699999.0
2005-05-25 13:20:00,197.022,197.057,196.997,197.007,51500000.0
2005-05-25 13:21:00,196.998,197.033,196.997,197.03,55800000.0
2005-05-25 13:22:00,196.978,197.01,196.961,196.982,60200000.0
2005-05-25 13:23:00,196.97,197.027,196.94,197.027,62500000.0
2005-05-25 13:24:00,197.023,197.026,196.987,197.022,57000001.0
2005-05-25 13:25:00,197.01,197.029,196.968,196.972,41700000.0
2005-05-25 13:26:00,196.997,196.997,196.889,196.897,72900000.0
2005-05-25 13:27:00,196.897,196.897,196.859,196.864,27500000.0
2005-05-25 13:28:00,196.834,196.891,196.824,196.88,39100000.0
2005-05-25 13:29:00,196.845,196.866,196.814,196.866,25600000.0
2005-05-25 13:30:00,196.878,196.912,196.842,196.88,54300001.0
2005-05-25 13:31:00,196.909,196.923,196.888,196.892,46400000.0
2005-05-25 13:32:00,196.886,196.934,196.87,196.933,58300000.0
2005-05-25 13:33:00,196.928,196.956,196.899,196.912,86899999.0
2005-05-25 13:34:00,196.932,196.932,196.893,196.924,26400000.0
2005-05-25 13:35:00,196.932,196.943,196.9,196.914,69700000.0
2005-05-25 13:36:00,196.905,196.92,196.874,196.906,73500001.0
2005-05-25 13:37:00,196.912,196.926,196.889,196.899,74900001.0
2005-05-25 13:38:00,196.919,196.928,196.885,196.912,52200000.0
2005-05-25 13:39:00,196.929,196.961,196.913,196.935,41600000.0
2005-05-25 13:40:00,196.961,196.98,196.928,196.932,79499999.0
2005-05-25 13:41:00,196.97,196.97,196.935,196.957,50600000.0
2005-05-25 13:42:00,196.927,196.934,196.89,196.893,32000000.0
2005-05-25 13:43:00,196.855,196.877,196.835,196.857,61500001.0
2005-05-25 13:44:00,196.864,196.884,196.838,196.86,39000000.0
2005-05-25 13:45:00,196.821,196.843,196.803,196.808,80600001.0
2005-05-25 13:46:00,196.796,196.835,196.792,196.805,51700000.0
2005-05-25 13:47:00,196.796,196.863,196.778,196.835,48700000.0
2005-05-25 13:48:00,196.812,196.848,196.812,196.825,45000000.0
2005-05-25 13:49:00,196.809,196.822,196.793,196.819,50500001.0
2005-05-25 13:50:00,196.811,196.881,196.797,196.881,61199999.0
2005-05-25 13:51:00,196.877,196.891,196.846,196.891,48900000.0
2005-05-25 13:52:00,196.872,196.905,196.853,196.857,55900000.0
2005-05-25 13:53:00,196.814,196.875,196.812,196.854,37000000.0
2005-05-25 13:54:00,196.835,196.849,196.808,196.815,62600000.0
2005-05-25 13:55:00,196.851,196.851,196.787,196.816,42700000.0
2005-05-25 13:56:00,196.808,196.828,196.782,196.824,52600000.0
2005-05-25 13:57:00,196.815,196.863,196.787,196.863,31000000.0
2005-05-25 13:58:00,196.843,196.852,196.812,196.851,46000000.0
2005-05-25 13:59:00,196.853,196.879,196.822,196.879,71700000.0
2005-05-25 14:00:00,196.846,196.873,196.832,196.855,56900000.0
2005-05-25 14:01:00,196.862,196.868,196.818,196.837,30900000.0
2005-05-25 14:02:00,196.863,196.886,196.833,196.886,54900000.0
2005-05-25 14:03:00,196.843,196.873,196.834,196.855,50699999.0
2005-05-25 14:04:00,196.805,196.839,196.776,196.779,22700000.0
2005-05-25 14:05:00,196.825,196.825,196.753,196.799,85100000.0
2005-05-25 14:06:00,196.822,196.84,196.788,196.825,42800000.0
2005-05-25 14:07:00,196.845,196.845,196.784,196.821,27200000.0
2005-05-25 14:08:00,196.852,196.862,196.791,196.828,37800000.0
2005-05-25 14:09:00,196.825,196.841,196.776,196.776,65800001.0
2005-05-25 14:10:00,196.755,196.789,196.745,196.747,46700000.0
2005-05-25 14:11:00,196.75,196.769,196.71,196.736,81900001.0
2005-05-25 14:12:00,196.705,196.748,196.695,196.748,44399999.0
2005-05-25 14:13:00,196.739,196.765,196.696,196.696,62100001.0
2005-05-25 14:14:00,196.673,196.711,196.655,196.682,73499999.0
2005-05-25 14:15:00,196.695,196.701,196.65,196.678,48199999.0
2005-05-25 14:16:00,196.719,196.719,196.663,196.704,36300000.0
2005-05-25 14:17:00,196.737,196.755,196.698,196.718,69900000.0
2005-05-25 14:18:00,196.744,196.762,196.727,196.752,100500000.0
2005-05-25 14:19:00,196.743,196.819,196.737,196.813,66700002.0
2005-05-25 14:20:00,196.751,196.812,196.744,196.785,88900000.0
2005-05-25 14:21:00,196.774,196.793,196.727,196.762,73500000.0
2005-05-25 14:22:00,196.754,196.767,196.716,196.722,51100000.0
2005-05-25 14:23:00,196.706,196.748,196.675,196.741,43500000.0
2005-05-25 14:24:00,196.719,196.736,196.701,196.727,33600000.0
2005-05-25 14:25:00,196.769,196.79,196.757,196.778,71600000.0
2005-05-25 14:26:00,196.783,196.816,196.768,196.797,83700000.0
2005-05-25 14:27:00,196.818,196.828,196.766,196.805,28700000.0
2005-05-25 14:28:00,196.77,196.796,196.73,196.796,65599999.0
2005-05-25 14:29:00,196.785,196.835,196.768,196.833,52700000.0
2005-05-25 14:30:00,196.793,196.826,196.771,196.812,75500000.0
2005-05-25 14:31:00,196.807,196.812,196.709,196.709,58700000.0
2005-05-25 14:32:00,196.704,196.72,196.667,196.694,41000000.0
2005-05-25 14:33:00,196.732,196.739,196.686,196.713,65400000.0
2005-05-25 14:34:00,196.729,196.758,196.702,196.758,83900000.0
2005-05-25 14:35:00,196.772,196.772,196.743,196.743,35600000.0
2005-05-25 14:36:00,196.738,196.793,196.721,196.783,35900000.0
2005-05-25 14:37:00,196.766,196.778,196.73,196.755,44500000.0
2005-05-25 14:38:00,196.747,196.782,196.734,196.747,65400001.0
2005-05-25 14:39:00,196.691,196.737,196.69,196.73,56600000.0
2005-05-25 14:40:00,196.736,196.736,196.714,196.723,54100000.0
2005-05-25 14:41:00,196.739,196.759,196.721,196.722,55400000.0
2005-05-25 14:42:00,196.772,196.788,196.752,196.788,42600000.0
2005-05-25 14:43:00,196.781,196.824,196.775,196.815,37300000.0
2005-05-25 14:44:00,196.797,196.801,196.758,196.797,48000000.0
2005-05-25 14:45:00,196.8,196.831,196.784,196.823,54200000.0
2005-05-25 14:46:00,196.821,196.835,196.783,196.789,30200000.0
2005-05-25 14:47:00,196.82,196.824,196.8,196.81,43900000.0
2005-05-25 14:48:00,196.822,196.828,196.779,196.809,48700000.0
2005-05-25 14:49:00,196.834,196.887,196.834,196.861,74500000.0
2005-05-25 14:50:00,196.85,196.9,196.844,196.863,46000000.0
2005-05-25 14:51:00,196.868,196.878,196.83,196.855,74300000.0
2005-05-25 14:52:00,196.859,196.859,196.799,196.827,16200000.0
2005-05-25 14:53:00,196.855,196.882,196.822,196.85,34600000.0
2005-05-25 14:54:00,196.847,196.899,196.838,196.896,54600000.0
2005-05-25 14:55:00,196.865,196.879,196.827,196.855,49399999.0
2005-05-25 14:56:00,196.887,196.887,196.823,196.864,44600000.0
2005-05-25 14:57:00,196.856,196.913,196.853,196.905,37400000.0
2005-05-25 14:58:00,196.919,196.919,196.836,196.836,34000000.0
2005-05-25 14:59:00,196.826,196.865,196.806,196.847,65099999.0
2005-05-25 15:00:00,196.814,196.879,196.78,196.878,34200000.0
2005-05-25 15:01:00,196.877,196.879,196.829,196.858,66600001.0
2005-05-25 15:02:00,196.856,196.88,196.839,196.875,42800000.0
2005-05-25 15:03:00,196.85,196.867,196.836,196.85,45200000.0
2005-05-25 15:04:00,196.871,196.876,196.807,196.839,59900000.0
2005-05-25 15:05:00,196.833,196.844,196.791,196.791,29700000.0
2005-05-25 15:06:00,196.758,196.799,196.748,196.766,23200000.0
2005-05-25 15:07:00,196.762,196.812,196.741,196.799,60899999.0
2005-05-25 15:08:00,196.817,196.824,196.787,196.792,39700001.0
2005-05-25 15:09:00,196.777,196.792,196.744,196.753,53800000.0
2005-05-25 15:10:00,196.757,196.776,196.743,196.762,66600000.0
2005-05-25 15:11:00,196.751,196.776,196.719,196.762,85000000.0
2005-05-25 15:12:00,196.76,196.76,196.682,196.728,31500000.0
2005-05-25 15:13:00,196.732,196.788,196.732,196.748,98800001.0
2005-05-25 15:14:00,196.77,196.85,196.748,196.85,70800000.0
2005-05-25 15:15:00,196.868,196.889,196.841,196.868,72000000.0
2005-05-25 15:16:00,196.855,196.879,196.821,196.843,35700000.0
2005-05-25 15:17:00,196.803,196.818,196.776,196.787,45400000.0
2005-05-25 15:18:00,196.787,196.803,196.711,196.75,31600000.0
2005-05-25 15:19:00,196.78,196.78,196.734,196.766,28500000.0
2005-05-25 15:20:00,196.776,196.797,196.76,196.794,25100000.0
2005-05-25 15:21:00,196.77,196.802,196.759,196.777,23800000.0
2005-05-25 15:22:00,196.766,196.802,196.766,196.791,42900000.0
2005-05-25 15:23:00,196.775,196.818,196.771,196.815,46200000.0
2005-05-25 15:24:00,196.79,196.831,196.765,196.797,37300000.0
2005-05-25 15:25:00,196.765,196.777,196.737,196.769,30000000.0
2005-05-25 15:26:00,196.771,196.792,196.746,196.778,63299999.0
2005-05-25 15:27:00,196.817,196.82,196.785,196.804,53000000.0
2005-05-25 15:28:00,196.787,196.829,196.784,196.797,38100000.0
2005-05-25 15:29:00,196.783,196.838,196.777,196.802,36800000.0
2005-05-25 15:30:00,196.81,196.849,196.788,196.841,88000001.0
2005-05-25 15:31:00,196.837,196.862,196.836,196.847,80699999.0
2005-05-25 15:32:00,196.854,196.862,196.801,196.806,101400000.0
2005-05-25 15:33:00,196.809,196.823,196.751,196.763,79600002.0
2005-05-25 15:34:00,196.76,196.777,196.74,196.755,31300000.0
2005-05-25 15:35:00,196.747,196.764,196.684,196.715,31100000.0
2005-05-25 15:36:00,196.75,196.75,196.696,196.716,31500000.0
2005-05-25 15:37:00,196.678,196.753,196.654,196.753,39400000.0
2005-05-25 15:38:00,196.729,196.745,196.698,196.742,61500000.0
2005-05-25 15:39:00,196.722,196.746,196.69,196.719,54800000.0
2005-05-25 15:40:00,196.715,196.72,196.679,196.71,57600001.0
2005-05-25 15:41:00,196.697,196.735,196.671,196.725,37300000.0
2005-05-25 15:42:00,196.7,196.709,196.652,196.668,41299999.0
2005-05-25 15:43:00,196.689,196.733,196.689,196.723,51200000.0
2005-05-25 15:44:00,196.725,196.755,196.695,196.739,40800000.0
2005-05-25 15:45:00,196.688,196.739,196.681,196.699,40500000.0
2005-05-25 15:46:00,196.69,196.734,196.687,196.712,31000000.0
2005-05-25 15:47:00,196.714,196.737,196.693,196.716,71800001.0
2005-05-25 15:48:00,196.72,196.741,196.684,196.732,49700000.0
2005-05-25 15:49:00,196.71,196.778,196.699,196.778,62600001.0
2005-05-25 15:50:00,196.774,196.799,196.751,196.77,59500000.0
2005-05-25 15:51:00,196.755,196.778,196.726,196.778,65400000.0
2005-05-25 15:52:00,196.775,196.785,196.741,196.744,54100000.0
2005-05-25 15:53:00,196.767,196.781,196.74,196.74,87000001.0
2005-05-25 15:54:00,196.736,196.79,196.721,196.787,68900001.0
2005-05-25 15:55:00,196.762,196.786,196.723,196.759,63900000.0
2005-05-25 15:56:00,196.812,196.812,196.739,196.791,73200001.0
2005-05-25 15:57:00,196.761,196.822,196.761,196.812,55500000.0
2005-05-25 15:58:00,196.788,196.803,196.765,196.767,60899999.0
2005-05-25 15:59:00,196.756,196.814,196.748,196.79,43700001.0
2005-05-25 16:00:00,196.805,196.898,196.798,196.883,86900000.0
2005-05-25 16:01:00,196.871,196.919,196.864,196.91,56000000.0
2005-05-25 16:02:00,196.881,196.915,196.871,196.888,15300000.0
2005-05-25 16:03:00,196.864,196.893,196.854,196.887,53100000.0
2005-05-25 16:04:00,196.912,196.914,196.854,196.855,38100000.0
2005-05-25 16:05:00,196.887,196.889,196.836,196.86,39800000.0
2005-05-25 16:06:00,196.845,196.882,196.81,196.879,29900000.0
2005-05-25 16:07:00,196.842,196.905,196.831,196.885,19500000.0
2005-05-25 16:08:00,196.906,196.925,196.886,196.907,22400000.0
2005-05-25 16:09:00,196.917,196.923,196.868,196.888,31000000.0
2005-05-25 16:10:00,196.905,196.924,196.889,196.913,42900001.0
2005-05-25 16:11:00,196.933,196.954,196.871,196.886,41500000.0
2005-05-25 16:12:00,196.963,197.049,196.911,196.972,32500000.0
2005-05-25 16:13:00,197.02,197.08,196.987,197.08,49700000.0
2005-05-25 16:14:00,197.127,197.139,197.057,197.076,52500000.0
2005-05-25 16:15:00,197.098,197.168,197.085,197.146,61000000.0
2005-05-25 16:16:00,197.125,197.133,197.019,197.034,72700000.0
2005-05-25 16:17:00,197.06,197.079,197.008,197.059,38500000.0
2005-05-25 16:18:00,197.087,197.154,197.086,197.124,47700001.0
2005-05-25 16:19:00,197.131,197.131,197.028,197.047,33200000.0
2005-05-25 16:20:00,197.045,197.075,197.026,197.054,27400000.0
2005-05-25 16:21:00,197.045,197.066,196.996,197.026,37500000.0
2005-05-25 16:22:00,196.992,197.021,196.97,197.009,62200000.0
2005-05-25 16:23:00,197.003,197.052,196.996,197.022,63800000.0
2005-05-25 16:24:00,197.027,197.027,196.953,196.953,75099999.0
2005-05-25 16:25:00,196.931,196.968,196.918,196.955,17300000.0
2005-05-25 16:26:00,196.949,196.963,196.933,196.953,35500000.0
2005-05-25 16:27:00,196.92,196.989,196.918,196.977,47000000.0
2005-05-25 16:28:00,196.984,196.984,196.926,196.937,40300000.0
2005-05-25 16:29:00,196.993,196.996,196.902,196.957,47100000.0
2005-05-25 16:30:00,196.952,196.975,196.923,196.952,40400000.0
2005-05-25 16:31:00,196.965,197.004,196.965,197.002,60100000.0
2005-05-25 16:32:00,197.038,197.053,197.026,197.053,56500000.0
2005-05-25 16:33:00,197.01,197.034,196.988,197.01,52500000.0
2005-05-25 16:34:00,197.015,197.025,196.988,196.988,78199999.0
2005-05-25 16:35:00,196.984,197.01,196.97,197.004,59600001.0
2005-05-25 16:36:00,197.013,197.037,196.979,197.025,33500000.0
2005-05-25 16:37:00,197.026,197.082,197.012,197.082,46000000.0
2005-05-25 16:38:00,197.068,197.085,197.041,197.043,53100000.0
2005-05-25 16:39:00,196.993,197.026,196.984,197.004,54200000.0
2005-05-25 16:40:00,196.958,196.977,196.942,196.971,56100000.0
2005-05-25 16:41:00,196.997,197.008,196.951,197.008,111500001.0
2005-05-25 16:42:00,196.992,197.003,196.952,196.988,38300000.0
2005-05-25 16:43:00,196.988,197.005,196.978,197.005,66299999.0
2005-05-25 16:44:00,197.018,197.025,196.96,196.984,52699999.0
2005-05-25 16:45:00,197.007,197.031,196.991,197.028,111199999.0
2005-05-25 16:46:00,197.037,197.054,196.995,196.995,56300001.0
2005-05-25 16:47:00,196.988,197.031,196.974,197.01,78500000.0
2005-05-25 16:48:00,196.98,197.011,196.945,196.993,65000001.0
2005-05-25 16:49:00,196.978,196.99,196.95,196.956,54399999.0
2005-05-25 16:50:00,196.93,197.012,196.93,196.969,42600000.0
2005-05-25 16:51:00,196.939,196.986,196.928,196.975,61800000.0
2005-05-25 16:52:00,196.964,197.019,196.952,197.019,25900000.0
2005-05-25 16:53:00,197.012,197.039,196.95,197.008,77500000.0
2005-05-25 16:54:00,197.013,197.081,197.013,197.048,68900000.0
2005-05-25 16:55:00,197.071,197.071,196.994,197.044,27200000.0
2005-05-25 16:56:00,197.039,197.072,197.039,197.058,72100000.0
2005-05-25 16:57:00,197.096,197.1,197.062,197.088,83700002.0
2005-05-25 16:58:00,197.103,197.204,197.086,197.193,73799999.0
2005-05-25 16:59:00,197.183,197.245,197.16,197.245,38600000.0
2005-05-25 17:00:00,197.239,197.258,197.155,197.231,41300000.0
2005-05-25 17:01:00,197.279,197.286,197.206,197.207,53500000.0
2005-05-25 17:02:00,197.203,197.276,197.183,197.276,43000000.0
2005-05-25 17:03:00,197.243,197.292,197.236,197.285,58400000.0
2005-05-25 17:04:00,197.326,197.326,197.27,197.303,63800000.0
2005-05-25 17:05:00,197.312,197.327,197.258,197.287,43800000.0
2005-05-25 17:06:00,197.311,197.335,197.278,197.335,38500000.0
2005-05-25 17:07:00,197.3,197.346,197.298,197.346,49500000.0
2005-05-25 17:08:00,197.326,197.369,197.315,197.349,51700000.0
2005-05-25 17:09:00,197.302,197.322,197.273,197.298,29200000.0
2005-05-25 17:10:00,197.271,197.318,197.254,197.27,60800000.0
2005-05-25 17:11:00,197.274,197.292,197.242,197.266,76899999.0
2005-05-25 17:12:00,197.23,197.27,197.213,197.252,35700000.0
2005-05-25 17:13:00,197.243,197.285,197.242,197.261,31500000.0
2005-05-25 17:14:00,197.263,197.269,197.231,197.258,67300001.0
2005-05-25 17:15:00,197.268,197.317,197.251,197.317,31200000.0
2005-05-25 17:16:00,197.262,197.309,197.236,197.286,54000001.0
2005-05-25 17:17:00,197.281,197.336,197.281,197.312,34700000.0
2005-05-25 17:18:00,197.263,197.335,197.263,197.32,74600000.0
2005-05-25 17:19:00,197.306,197.351,197.274,197.342,65800000.0
2005-05-25 17:20:00,197.308,197.335,197.277,197.306,34800000.0
2005-05-25 17:21:00,197.298,197.41,197.288,197.41,70200003.0
2005-05-25 17:22:00,197.385,197.425,197.358,197.362,53500000.0
2005-05-25 17:23:00,197.335,197.403,197.305,197.396,37400001.0
2005-05-25 17:24:00,197.38,197.417,197.355,197.395,32699999.0
2005-05-25 17:25:00,197.345,197.387,197.309,197.383,25700000.0
2005-05-25 17:26:00,197.363,197.379,197.329,197.365,62500000.0
2005-05-25 17:27:00,197.324,197.348,197.324,197.338,34300000.0
2005-05-25 17:28:00,197.335,197.342,197.271,197.276,59499999.0
2005-05-25 17:29:00,197.299,197.326,197.288,197.325,27300000.0
2005-05-25 17:30:00,197.312,197.339,197.272,197.306,36799999.0
2005-05-25 17:31:00,197.332,197.348,197.291,197.321,58100000.0
2005-05-25 17:32:00,197.311,197.329,197.261,197.306,31000000.0
2005-05-25 17:33:00,197.312,197.348,197.312,197.333,61400000.0
2005-05-25 17:34:00,197.33,197.357,197.309,197.351,42100000.0
2005-05-25 17:35:00,197.331,197.382,197.314,197.376,67100000.0
2005-05-25 17:36:00,197.37,197.422,197.352,197.389,89399999.0
2005-05-25 17:37:00,197.376,197.419,197.362,197.371,61000001.0
2005-05-25 17:38:00,197.372,197.386,197.332,197.386,46900000.0
2005-05-25 17:39:00,197.402,197.402,197.329,197.346,45800000.0
2005-05-25 17:40:00,197.348,197.38,197.312,197.316,44500000.0
2005-05-25 17:41:00,197.326,197.345,197.296,197.308,76600000.0
2005-05-25 17:42:00,197.303,197.341,197.291,197.308,41200000.0
2005-05-25 17:43:00,197.309,197.317,197.245,197.291,38300000.0
2005-05-25 17:44:00,197.293,197.366,197.283,197.352,29900000.0
2005-05-25 17:45:00,197.366,197.376,197.322,197.349,49500000.0
2005-05-25 17:46:00,197.362,197.368,197.278,197.335,90600000.0
2005-05-25 17:47:00,197.324,197.346,197.279,197.294,72300001.0
2005-05-25 17:48:00,197.238,197.274,197.224,197.245,29600000.0
2005-05-25 17:49:00,197.245,197.252,197.215,197.227,56800000.0
2005-05-25 17:50:00,197.24,197.264,197.211,197.249,71200000.0
2005-05-25 17:51:00,197.223,197.255,197.181,197.181,65499998.0
2005-05-25 17:52:00,197.178,197.185,197.154,197.182,42200001.0
2005-05-25 17:53:00,197.139,197.186,197.138,197.175,42200000.0
2005-05-25 17:54:00,197.155,197.204,197.145,197.193,53800000.0
2005-05-25 17:55:00,197.213,197.232,197.163,197.232,57900000.0
2005-05-25 17:56:00,197.235,197.237,197.191,197.221,51500000.0
2005-05-25 17:57:00,197.221,197.252,197.221,197.225,32700000.0
2005-05-25 17:58:00,197.241,197.273,197.214,197.244,41800000.0
2005-05-25 17:59:00,197.231,197.257,197.207,197.209,41100000.0
2005-05-25 18:00:00,197.193,197.215,197.159,197.197,87100000.0
2005-05-25 18:01:00,197.208,197.208,197.085,197.093,544699999.0
2005-05-25 18:02:00,197.067,197.128,197.055,197.119,665599999.0
2005-05-25 18:03:00,197.113,197.153,197.045,197.11,686600002.0
2005-05-25 18:04:00,197.129,197.163,197.095,197.14,533199999.0
2005-05-25 18:05:00,197.126,197.183,197.094,197.167,790399997.0
2005-05-25 18:06:00,197.151,197.213,197.133,197.156,688499995.0
2005-05-25 18:07:00,197.154,197.194,197.11,197.142,857399999.0
2005-05-25 18:08:00,197.137,197.162,197.076,197.151,594400000.0
2005-05-25 18:09:00,197.102,197.12,197.056,197.1,511299998.0
2005-05-25 18:10:00,197.075,197.12,197.022,197.12,428899998.0
2005-05-25 18:11:00,197.098,197.112,197.043,197.089,351000000.0
2005-05-25 18:12:00,197.075,197.103,197.019,197.035,248600000.0
2005-05-25 18:13:00,197.046,197.057,197.013,197.027,435500000.0
2005-05-25 18:14:00,197.032,197.071,197.007,197.071,589300000.0
2005-05-25 18:15:00,197.05,197.107,197.045,197.068,717500000.0
2005-05-25 18:16:00,197.033,197.114,197.033,197.05,576600000.0
2005-05-25 18:17:00,197.059,197.123,197.055,197.068,254300001.0
2005-05-25 18:18:00,197.092,197.106,197.033,197.086,411400001.0
2005-05-25 18:19:00,197.103,197.146,197.088,197.12,508400001.0
2005-05-25 18:20:00,197.134,197.157,197.092,197.1,514400001.0
2005-05-25 18:21:00,197.088,197.133,197.084,197.107,671300001.0
2005-05-25 18:22:00,197.116,197.148,197.069,197.139,548300000.0
2005-05-25 18:23:00,197.136,197.148,197.073,197.139,854600001.0
2005-05-25 18:24:00,197.116,197.164,197.093,197.135,506700004.0
2005-05-25 18:25:00,197.152,197.173,197.105,197.15,498100002.0
2005-05-25 18:26:00,197.152,197.178,197.114,197.117,339199999.0
2005-05-25 18:27:00,197.12,197.139,197.057,197.118,415800003.0
2005-05-25 18:28:00,197.11,197.161,197.103,197.118,345900000.0
2005-05-25 18:29:00,197.12,197.168,197.12,197.15,518399996.0
2005-05-25 18:30:00,197.164,197.191,197.119,197.165,303400002.0
2005-05-25 18:31:00,197.166,197.212,197.085,197.192,376900000.0
2005-05-25 18:32:00,197.208,197.253,197.172,197.239,473500000.0
2005-05-25 18:33:00,197.247,197.264,197.193,197.206,470799997.0
2005-05-25 18:34:00,197.229,197.252,197.189,197.222,466400001.0
2005-05-25 18:35:00,197.227,197.251,197.184,197.222,460800003.0
2005-05-25 18:36:00,197.251,197.257,197.186,197.231,315699999.0
2005-05-25 18:37:00,197.249,197.318,197.222,197.287,123800001.0
2005-05-25 18:38:00,197.284,197.304,197.243,197.301,201599998.0
2005-05-25 18:39:00,197.303,197.328,197.253,197.253,144500000.0
2005-05-25 18:40:00,197.275,197.334,197.245,197.292,260199999.0
2005-05-25 18:41:00,197.298,197.334,197.258,197.272,287999999.0
2005-05-25 18:42:00,197.295,197.332,197.254,197.317,227000000.0
2005-05-25 18:43:00,197.318,197.368,197.27,197.294,129200001.0
2005-05-25 18:44:00,197.315,197.361,197.297,197.323,329299998.0
2005-05-25 18:45:00,197.338,197.347,197.275,197.323,196200001.0
2005-05-25 18:46:00,197.312,197.349,197.278,197.284,218900003.0
2005-05-25 18:47:00,197.303,197.363,197.301,197.331,94499999.0
2005-05-25 18:48:00,197.349,197.357,197.298,197.353,141300000.0
2005-05-25 18:49:00,197.335,197.379,197.287,197.362,165200000.0
2005-05-25 18:50:00,197.301,197.373,197.301,197.373,225800002.0
2005-05-25 18:51:00,197.342,197.372,197.333,197.35,157300000.0
2005-05-25 18:52:00,197.35,197.351,197.291,197.335,285799997.0
2005-05-25 18:53:00,197.341,197.381,197.308,197.37,182100001.0
2005-05-25 18:54:00,197.366,197.386,197.31,197.315,293800000.0
2005-05-25 18:55:00,197.327,197.386,197.324,197.35,286600000.0
2005-05-25 18:56:00,197.375,197.397,197.341,197.397,41500000.0
2005-05-25 18:57:00,197.362,197.402,197.34,197.376,156800001.0
2005-05-25 18:58:00,197.358,197.394,197.323,197.353,376699999.0
2005-05-25 18:59:00,197.346,197.371,197.323,197.33,255300000.0
2005-05-25 19:00:00,197.317,197.356,197.297,197.342,84300000.0
2005-05-25 19:01:00,197.335,197.346,197.274,197.317,89800000.0
2005-05-25 19:02:00,197.305,197.346,197.263,197.325,234600001.0
2005-05-25 19:03:00,197.322,197.351,197.287,197.329,341899998.0
2005-05-25 19:04:00,197.323,197.363,197.303,197.303,155000000.0
2005-05-25 19:05:00,197.385,197.397,197.334,197.397,161799999.0
2005-05-25 19:06:00,197.385,197.395,197.261,197.344,327100000.0
2005-05-25 19:07:00,197.325,197.354,197.294,197.337,269700002.0
2005-05-25 19:08:00,197.313,197.35,197.26,197.317,316799998.0
2005-05-25 19:09:00,197.263,197.338,197.249,197.32,160000000.0
2005-05-25 19:10:00,197.342,197.346,197.272,197.325,189700001.0
2005-05-25 19:11:00,197.352,197.352,197.271,197.326,81200000.0
2005-05-25 19:12:00,197.319,197.35,197.278,197.35,66500001.0
2005-05-25 19:13:00,197.342,197.371,197.283,197.287,134500000.0
2005-05-25 19:14:00,197.28,197.362,197.28,197.318,212200000.0
2005-05-25 19:15:00,197.327,197.344,197.25,197.344,301800003.0
2005-05-25 19:16:00,197.326,197.341,197.305,197.332,28200000.0
2005-05-25 19:17:00,197.355,197.355,197.296,197.316,116799999.0
2005-05-25 19:18:00,197.308,197.347,197.255,197.287,151000000.0
2005-05-25 19:19:00,197.315,197.339,197.275,197.284,170600001.0
2005-05-25 19:20:00,197.295,197.331,197.295,197.325,190800001.0
2005-05-25 19:21:00,197.301,197.355,197.293,197.298,139199999.0
2005-05-25 19:22:00,197.301,197.353,197.286,197.318,162900001.0
2005-05-25 19:23:00,197.314,197.341,197.268,197.33,473599999.0
2005-05-25 19:24:00,197.339,197.36,197.298,197.346,124000000.0
2005-05-25 19:25:00,197.355,197.355,197.306,197.344,231699998.0
2005-05-25 19:26:00,197.352,197.376,197.326,197.349,401200000.0
2005-05-25 19:27:00,197.287,197.355,197.287,197.339,308299999.0
2005-05-25 19:28:00,197.343,197.343,197.261,197.31,219299999.0
2005-05-25 19:29:00,197.309,197.339,197.247,197.339,86300001.0
2005-05-25 19:30:00,197.31,197.33,197.283,197.287,260500001.0
2005-05-25 19:31:00,197.278,197.33,197.26,197.26,127400001.0
2005-05-25 19:32:00,197.254,197.331,197.24,197.295,439199998.0
2005-05-25 19:33:00,197.315,197.342,197.295,197.33,169900001.0
2005-05-25 19:34:00,197.333,197.333,197.285,197.31,274700002.0
2005-05-25 19:35:00,197.302,197.358,197.269,197.358,350100000.0
2005-05-25 19:36:00,197.35,197.35,197.261,197.339,281700002.0
2005-05-25 19:37:00,197.315,197.347,197.298,197.324,100100000.0
2005-05-25 19:38:00,197.311,197.328,197.268,197.32,194600001.0
2005-05-25 19:39:00,197.284,197.336,197.248,197.298,258800002.0
2005-05-25 19:40:00,197.315,197.329,197.264,197.295,247600000.0
2005-05-25 19:41:00,197.309,197.353,197.292,197.337,280599999.0
2005-05-25 19:42:00,197.32,197.379,197.291,197.291,136000000.0
2005-05-25 19:43:00,197.291,197.371,197.288,197.371,57600000.0
2005-05-25 19:44:00,197.374,197.374,197.322,197.322,253300003.0
2005-05-25 19:45:00,197.293,197.303,197.249,197.303,160600000.0
2005-05-25 19:46:00,197.313,197.321,197.244,197.293,123300001.0
2005-05-25 19:47:00,197.309,197.331,197.284,197.331,56200000.0
2005-05-25 19:48:00,197.3,197.316,197.287,197.287,240600000.0
2005-05-25 19:49:00,197.287,197.331,197.283,197.285,145900000.0
2005-05-25 19:50:00,197.285,197.322,197.285,197.322,195800000.0
2005-05-25 19:51:00,197.272,197.323,197.269,197.312,115300000.0
2005-05-25 19:52:00,197.323,197.323,197.244,197.298,154200000.0
2005-05-25 19:53:00,197.285,197.301,197.224,197.224,168499999.0
2005-05-25 19:54:00,197.29,197.3,197.225,197.254,172400000.0
2005-05-25 19:55:00,197.248,197.287,197.247,197.26,48400000.0
2005-05-25 19:56:00,197.265,197.296,197.227,197.263,139900000.0
2005-05-25 19:57:00,197.292,197.297,197.218,197.271,152400000.0
2005-05-25 19:58:00,197.285,197.307,197.246,197.277,272600000.0
2005-05-25 19:59:00,197.289,197.289,197.228,197.255,227200000.0
2005-05-25 20:00:00,197.272,197.313,197.241,197.273,76600000.0
2005-05-25 20:01:00,197.276,197.303,197.253,197.302,107500000.0
2005-05-25 20:02:00,197.302,197.325,197.277,197.312,125100001.0
2005-05-25 20:03:00,197.284,197.324,197.239,197.293,133400000.0
2005-05-25 20:04:00,197.319,197.337,197.257,197.283,135100000.0
2005-05-25 20:05:00,197.297,197.377,197.297,197.372,113600000.0
2005-05-25 20:06:00,197.365,197.385,197.313,197.351,162199999.0
2005-05-25 20:07:00,197.36,197.366,197.278,197.325,138700000.0
2005-05-25 20:08:00,197.345,197.394,197.325,197.353,181500001.0
2005-05-25 20:09:00,197.353,197.369,197.289,197.36,133100000.0
2005-05-25 20:10:00,197.332,197.398,197.31,197.39,125799999.0
2005-05-25 20:11:00,197.393,197.393,197.325,197.328,302700000.0
2005-05-25 20:12:00,197.366,197.422,197.366,197.39,446100004.0
2005-05-25 20:13:00,197.393,197.41,197.302,197.36,208400000.0
2005-05-25 20:14:00,197.358,197.388,197.318,197.367,170800000.0
2005-05-25 20:15:00,197.368,197.388,197.313,197.355,365700001.0
2005-05-25 20:16:00,197.336,197.389,197.31,197.333,194900000.0
2005-05-25 20:17:00,197.337,197.376,197.33,197.376,83399999.0
2005-05-25 20:18:00,197.363,197.388,197.312,197.312,151199998.0
2005-05-25 20:19:00,197.377,197.382,197.331,197.371,170600000.0
2005-05-25 20:20:00,197.356,197.387,197.329,197.367,273300000.0
2005-05-25 20:21:00,197.342,197.386,197.335,197.368,183900000.0
2005-05-25 20:22:00,197.37,197.399,197.338,197.362,296099998.0
2005-05-25 20:23:00,197.356,197.4,197.326,197.327,178600000.0
2005-05-25 20:24:00,197.352,197.413,197.331,197.377,140900000.0
2005-05-25 20:25:00,197.35,197.423,197.341,197.364,283600000.0
2005-05-25 20:26:00,197.368,197.402,197.327,197.363,339799998.0
2005-05-25 20:27:00,197.382,197.387,197.301,197.33,221800000.0
2005-05-25 20:28:00,197.321,197.397,197.313,197.378,406700001.0
2005-05-25 20:29:00,197.387,197.402,197.336,197.391,352100000.0
2005-05-25 20:30:00,197.376,197.376,197.29,197.332,511100000.0
2005-05-25 20:31:00,197.32,197.38,197.318,197.344,317499998.0
2005-05-25 20:32:00,197.373,197.422,197.338,197.39,449399999.0
2005-05-25 20:33:00,197.393,197.437,197.357,197.415,212599998.0
2005-05-25 20:34:00,197.393,197.418,197.355,197.378,149300002.0
2005-05-25 20:35:00,197.393,197.406,197.37,197.387,154000001.0
2005-05-25 20:36:00,197.39,197.399,197.33,197.394,111900000.0
2005-05-25 20:37:00,197.407,197.416,197.349,197.374,109400000.0
2005-05-25 20:38:00,197.379,197.414,197.338,197.395,269300001.0
2005-05-25 20:39:00,197.363,197.424,197.33,197.375,302099999.0
2005-05-25 20:40:00,197.399,197.407,197.358,197.375,402099998.0
2005-05-25 20:41:00,197.382,197.415,197.339,197.385,184800000.0
2005-05-25 20:42:00,197.378,197.418,197.362,197.388,227800000.0
2005-05-25 20:43:00,197.397,197.415,197.347,197.387,276099999.0
2005-05-25 20:44:00,197.365,197.403,197.312,197.34,284800000.0
2005-05-25 20:45:00,197.313,197.365,197.29,197.353,242999999.0
2005-05-25 20:46:00,197.35,197.354,197.299,197.335,331500001.0
2005-05-25 20:47:00,197.324,197.372,197.299,197.362,222300000.0
2005-05-25 20:48:00,197.375,197.39,197.335,197.367,176199999.0
2005-05-25 20:49:00,197.374,197.383,197.318,197.38,172199998.0
2005-05-25 20:50:00,197.348,197.362,197.296,197.347,348300001.0
2005-05-25 20:51:00,197.34,197.37,197.335,197.362,131900000.0
2005-05-25 20:52:00,197.371,197.374,197.344,197.356,141400002.0
2005-05-25 20:53:00,197.35,197.376,197.301,197.36,210899999.0
2005-05-25 20:54:00,197.317,197.382,197.301,197.372,111700000.0
2005-05-25 20:55:00,197.363,197.363,197.29,197.332,327600001.0
2005-05-25 20:56:00,197.334,197.377,197.298,197.328,251900001.0
2005-05-25 20:57:00,197.343,197.361,197.298,197.347,356700000.0
2005-05-25 20:58:00,197.345,197.372,197.299,197.31,315200001.0
2005-05-25 20:59:00,197.307,197.337,197.26,197.328,583500001.0
2005-05-25 21:00:00,197.315,197.374,197.279,197.358,442599997.0
2005-05-25 21:01:00,197.353,197.377,197.289,197.356,435799997.0
2005-05-25 21:02:00,197.358,197.379,197.349,197.366,213300000.0
2005-05-25 21:03:00,197.354,197.354,197.281,197.314,199100000.0
2005-05-25 21:04:00,197.342,197.372,197.317,197.372,59200000.0
2005-05-25 21:05:00,197.377,197.393,197.318,197.352,195199998.0
2005-05-25 21:06:00,197.304,197.375,197.287,197.359,132999999.0
2005-05-25 21:07:00,197.35,197.39,197.286,197.36,230800001.0
2005-05-25 21:08:00,197.363,197.371,197.292,197.297,144699999.0
2005-05-25 21:09:00,197.368,197.37,197.313,197.32,81400000.0
2005-05-25 21:10:00,197.317,197.388,197.317,197.371,120700000.0
2005-05-25 21:11:00,197.391,197.408,197.342,197.342,97900001.0
2005-05-25 21:12:00,197.373,197.387,197.355,197.382,98399999.0
2005-05-25 21:13:00,197.366,197.393,197.342,197.383,173700000.0
2005-05-25 21:14:00,197.388,197.4,197.356,197.383,363099999.0
2005-05-25 21:15:00,197.36,197.389,197.312,197.359,332200002.0
2005-05-25 21:16:00,197.371,197.397,197.359,197.364,117800001.0
2005-05-25 21:17:00,197.377,197.401,197.333,197.355,212500000.0
2005-05-25 21:18:00,197.397,197.397,197.248,197.29,230200002.0
2005-05-25 21:19:00,197.279,197.302,197.214,197.272,244100000.0
2005-05-25 21:20:00,197.285,197.304,197.257,197.265,370100001.0
2005-05-25 21:21:00,197.3,197.316,197.256,197.281,242200000.0
2005-05-25 21:22:00,197.272,197.292,197.244,197.28,187400001.0
2005-05-25 21:23:00,197.258,197.288,197.247,197.247,184100001.0
2005-05-25 21:24:00,197.269,197.293,197.25,197.267,272800000.0
2005-05-25 21:25:00,197.258,197.283,197.245,197.28,246000000.0
2005-05-25 21:26:00,197.271,197.305,197.228,197.265,133399999.0
2005-05-25 21:27:00,197.298,197.301,197.24,197.247,125200000.0
2005-05-25 21:28:00,197.297,197.302,197.269,197.283,130200000.0
2005-05-25 21:29:00,197.287,197.3,197.226,197.281,75600000.0
2005-05-25 21:30:00,197.291,197.31,197.235,197.293,74200000.0
2005-05-25 21:31:00,197.28,197.293,197.232,197.252,84200000.0
2005-05-25 21:32:00,197.236,197.28,197.19,197.247,141700001.0
2005-05-25 21:33:00,197.242,197.319,197.226,197.277,166200000.0
2005-05-25 21:34:00,197.286,197.305,197.249,197.255,148200000.0
2005-05-25 21:35:00,197.235,197.306,197.215,197.304,55100000.0
2005-05-25 21:36:00,197.284,197.303,197.245,197.272,66300000.0
2005-05-25 21:37:00,197.275,197.293,197.244,197.291,73300000.0
2005-05-25 21:38:00,197.269,197.313,197.269,197.277,56500001.0
2005-05-25 21:39:00,197.24,197.298,197.232,197.288,40000000.0
2005-05-25 21:40:00,197.296,197.308,197.255,197.299,55500000.0
2005-05-25 21:41:00,197.29,197.302,197.265,197.285,48199999.0
2005-05-25 21:42:00,197.272,197.32,197.258,197.3,152499999.0
2005-05-25 21:43:00,197.295,197.315,197.274,197.315,41200000.0
2005-05-25 21:44:00,197.286,197.342,197.264,197.268,210700000.0
2005-05-25 21:45:00,197.303,197.337,197.26,197.322,86000001.0
2005-05-25 21:46:00,197.316,197.329,197.28,197.321,136300001.0
2005-05-25 21:47:00,197.342,197.348,197.307,197.318,68600000.0
2005-05-25 21:48:00,197.306,197.306,197.271,197.299,139299999.0
2005-05-25 21:49:00,197.28,197.307,197.276,197.296,74600000.0
2005-05-25 21:50:00,197.296,197.306,197.273,197.276,38700000.0
2005-05-25 21:51:00,197.28,197.33,197.269,197.33,85600001.0
2005-05-25 21:52:00,197.317,197.317,197.255,197.263,36600000.0
2005-05-25 21:53:00,197.258,197.298,197.237,197.282,50100001.0
2005-05-25 21:54:00,197.297,197.314,197.218,197.284,61400000.0
2005-05-25 21:55:00,197.297,197.308,197.21,197.252,52300000.0
2005-05-25 21:56:00,197.282,197.299,197.231,197.231,63000000.0
2005-05-25 21:57:00,197.29,197.299,197.241,197.268,51500000.0
2005-05-25 21:58:00,197.26,197.296,197.234,197.288,56600000.0
2005-05-25 21:59:00,197.307,197.325,197.269,197.273,211100001.0
2005-05-25 22:00:00,197.276,197.295,197.203,197.292,197099999.0
2005-05-25 22:01:00,197.295,197.295,197.211,197.257,165399999.0
2005-05-25 22:02:00,197.238,197.276,197.208,197.225,271700001.0
2005-05-25 22:03:00,197.246,197.291,197.233,197.271,97499999.0
2005-05-25 22:04:00,197.258,197.288,197.228,197.257,171599998.0
2005-05-25 22:05:00,197.282,197.286,197.206,197.206,78900001.0
2005-05-25 22:06:00,197.256,197.288,197.242,197.278,63200001.0
2005-05-25 22:07:00,197.249,197.271,197.237,197.251,45600000.0
2005-05-25 22:08:00,197.257,197.257,197.184,197.235,52600000.0
2005-05-25 22:09:00,197.264,197.264,197.216,197.252,70500000.0
2005-05-25 22:10:00,197.254,197.254,197.191,197.232,50000000.0
2005-05-25 22:11:00,197.224,197.257,197.184,197.236,42800000.0
2005-05-25 22:12:00,197.251,197.282,197.185,197.282,110600001.0
2005-05-25 22:13:00,197.284,197.284,197.194,197.241,51299999.0
2005-05-25 22:14:00,197.252,197.252,197.142,197.142,46100000.0
2005-05-25 22:15:00,197.223,197.256,197.197,197.199,161400001.0
2005-05-25 22:16:00,197.231,197.234,197.194,197.227,204100000.0
2005-05-25 22:17:00,197.239,197.241,197.179,197.198,99500002.0
2005-05-25 22:18:00,197.224,197.244,197.184,197.218,114400001.0
2005-05-25 22:19:00,197.207,197.245,197.184,197.218,111300001.0
2005-05-25 22:20:00,197.188,197.245,197.168,197.245,67600000.0
2005-05-25 22:21:00,197.238,197.274,197.238,197.245,74199998.0
2005-05-25 22:22:00,197.225,197.233,197.192,197.196,95300000.0
2005-05-25 22:23:00,197.224,197.252,197.206,197.235,164499999.0
2005-05-25 22:24:00,197.231,197.25,197.2,197.217,65899999.0
2005-05-25 22:25:00,197.206,197.242,197.2,197.241,75700000.0
2005-05-25 22:26:00,197.257,197.258,197.189,197.218,32600000.0
2005-05-25 22:27:00,197.201,197.262,197.183,197.192,207499999.0
2005-05-25 22:28:00,197.191,197.219,197.176,197.195,20300000.0
2005-05-25 22:29:00,197.18,197.24,197.15,197.219,172600000.0
2005-05-25 22:30:00,197.201,197.21,197.164,197.183,34000000.0
2005-05-25 22:31:00,197.197,197.236,197.197,197.227,44200000.0
2005-05-25 22:32:00,197.217,197.25,197.212,197.235,127099999.0
2005-05-25 22:33:00,197.229,197.243,197.182,197.243,240400001.0
2005-05-25 22:34:00,197.236,197.236,197.17,197.204,323900000.0
2005-05-25 22:35:00,197.254,197.26,197.208,197.253,31300000.0
2005-05-25 22:36:00,197.222,197.259,197.192,197.214,99800001.0
2005-05-25 22:37:00,197.234,197.257,197.192,197.239,152900002.0
2005-05-25 22:38:00,197.267,197.284,197.226,197.228,46999999.0
2005-05-25 22:39:00,197.211,197.283,197.211,197.283,75000000.0
2005-05-25 22:40:00,197.278,197.289,197.235,197.265,42100000.0
2005-05-25 22:41:00,197.258,197.277,197.244,197.249,48300000.0
2005-05-25 22:42:00,197.23,197.244,197.191,197.231,52500000.0
2005-05-25 22:43:00,197.241,197.256,197.164,197.164,82299999.0
2005-05-25 22:44:00,197.224,197.255,197.193,197.243,127400000.0
2005-05-25 22:45:00,197.234,197.27,197.181,197.265,97800000.0
2005-05-25 22:46:00,197.251,197.27,197.235,197.264,102800001.0
2005-05-25 22:47:00,197.248,197.31,197.24,197.302,59700000.0
2005-05-25 22:48:00,197.308,197.327,197.251,197.3,105100001.0
2005-05-25 22:49:00,197.323,197.333,197.283,197.283,36900000.0
2005-05-25 22:50:00,197.331,197.333,197.255,197.255,24800000.0
2005-05-25 22:51:00,197.331,197.35,197.292,197.333,91899999.0
2005-05-25 22:52:00,197.347,197.35,197.317,197.333,38700000.0
2005-05-25 22:53:00,197.292,197.34,197.234,197.252,123499999.0
2005-05-25 22:54:00,197.253,197.343,197.248,197.343,58100000.0
2005-05-25 22:55:00,197.338,197.35,197.243,197.243,76500000.0
2005-05-25 22:56:00,197.248,197.314,197.233,197.295,79500000.0
2005-05-25 22:57:00,197.266,197.289,197.229,197.242,131500000.0
2005-05-25 22:58:00,197.28,197.28,197.218,197.252,23900000.0
2005-05-25 22:59:00,197.261,197.268,197.187,197.25,68299999.0
2005-05-25 23:00:00,197.279,197.292,197.221,197.255,38300000.0
2005-05-25 23:01:00,197.264,197.287,197.254,197.287,55800000.0
2005-05-25 23:02:00,197.248,197.261,197.183,197.21,56900000.0
2005-05-25 23:03:00,197.215,197.245,197.184,197.186,65400000.0
2005-05-25 23:04:00,197.21,197.232,197.172,197.219,57300000.0
2005-05-25 23:05:00,197.205,197.212,197.132,197.156,61500000.0
2005-05-25 23:06:00,197.179,197.198,197.162,197.18,42800000.0
2005-05-25 23:07:00,197.173,197.205,197.173,197.191,58100001.0
2005-05-25 23:08:00,197.188,197.208,197.172,197.208,47400000.0
2005-05-25 23:09:00,197.2,197.216,197.166,197.207,30300000.0
2005-05-25 23:10:00,197.172,197.224,197.149,197.214,90800001.0
2005-05-25 23:11:00,197.235,197.265,197.159,197.159,76699999.0
2005-05-25 23:12:00,197.181,197.219,197.181,197.205,57200000.0
2005-05-25 23:13:00,197.191,197.227,197.171,197.203,47100000.0
2005-05-25 23:14:00,197.213,197.245,197.182,197.245,61599999.0
2005-05-25 23:15:00,197.287,197.289,197.24,197.25,35100000.0
2005-05-25 23:16:00,197.272,197.283,197.224,197.268,33600000.0
2005-05-25 23:17:00,197.25,197.284,197.215,197.276,53100000.0
2005-05-25 23:18:00,197.255,197.281,197.236,197.256,52900000.0
2005-05-25 23:19:00,197.299,197.3,197.236,197.251,27100000.0
2005-05-25 23:20:00,197.303,197.329,197.279,197.29,45600000.0
2005-05-25 23:21:00,197.303,197.319,197.245,197.245,51400000.0
2005-05-25 23:22:00,197.249,197.281,197.226,197.246,49900000.0
2005-05-25 23:23:00,197.24,197.272,197.221,197.266,42300001.0
2005-05-25 23:24:00,197.296,197.296,197.239,197.239,29900000.0
2005-05-25 23:25:00,197.271,197.28,197.234,197.234,49500000.0
2005-05-25 23:26:00,197.236,197.271,197.233,197.271,37100000.0
2005-05-25 23:27:00,197.272,197.312,197.241,197.312,35400000.0
2005-05-25 23:28:00,197.295,197.311,197.217,197.267,107500000.0
2005-05-25 23:29:00,197.248,197.286,197.224,197.251,35600001.0
2005-05-25 23:30:00,197.337,197.337,197.179,197.206,38600000.0
2005-05-25 23:31:00,197.211,197.267,197.196,197.223,30500000.0
2005-05-25 23:32:00,197.223,197.264,197.204,197.247,70200000.0
2005-05-25 23:33:00,197.269,197.278,197.24,197.255,42600000.0
2005-05-25 23:34:00,197.25,197.271,197.228,197.246,59000000.0
2005-05-25 23:35:00,197.244,197.263,197.215,197.233,34900000.0
2005-05-25 23:36:00,197.257,197.276,197.217,197.229,61800001.0
2005-05-25 23:37:00,197.23,197.277,197.222,197.272,44300001.0
2005-05-25 23:38:00,197.268,197.274,197.234,197.274,42600000.0
2005-05-25 23:39:00,197.212,197.246,197.205,197.246,38000000.0
2005-05-25 23:40:00,197.257,197.266,197.23,197.23,49800000.0
2005-05-25 23:41:00,197.282,197.285,197.243,197.275,47800000.0
2005-05-25 23:42:00,197.244,197.262,197.199,197.223,110500001.0
2005-05-25 23:43:00,197.228,197.25,197.197,197.211,49200000.0
2005-05-25 23:44:00,197.232,197.244,197.164,197.164,49699999.0
2005-05-25 23:45:00,197.219,197.226,197.206,197.206,93399999.0
2005-05-25 23:46:00,197.23,197.239,197.191,197.209,43099999.0
2005-05-25 23:47:00,197.212,197.242,197.193,197.203,46300000.0
2005-05-25 23:48:00,197.209,197.238,197.195,197.238,22000000.0
2005-05-25 23:49:00,197.247,197.247,197.196,197.22,44999999.0
2005-05-25 23:50:00,197.193,197.231,197.167,197.18,52200000.0
2005-05-25 23:51:00,197.201,197.222,197.185,197.215,23300000.0
2005-05-25 23:52:00,197.2,197.242,197.183,197.242,15500000.0
2005-05-25 23:53:00,197.268,197.268,197.13,197.136,43900000.0
2005-05-25 23:54:00,197.129,197.17,197.094,197.094,28000000.0
2005-05-25 23:55:00,197.123,197.148,197.09,197.143,102600001.0
2005-05-25 23:56:00,197.177,197.177,197.111,197.118,48700000.0
2005-05-25 23:57:00,197.104,197.122,197.064,197.073,34400000.0
2005-05-25 23:58:00,197.055,197.109,197.055,197.088,64900000.0
2005-05-25 23:59:00,197.088,197.123,197.078,197.123,37900001.0
2005-05-26 00:00:00,197.119,197.125,197.089,197.104,52300000.0
2005-05-26 00:01:00,197.093,197.159,197.067,197.149,14900000.0
2005-05-26 00:02:00,197.143,197.169,197.094,197.15,64700000.0
2005-05-26 00:03:00,197.16,197.17,197.102,197.17,66200000.0
2005-05-26 00:04:00,197.115,197.163,197.083,197.163,31000000.0
2005-05-26 00:05:00,197.185,197.195,197.109,197.111,22400000.0
2005-05-26 00:06:00,197.227,197.227,197.145,197.165,48600000.0
2005-05-26 00:07:00,197.16,197.213,197.141,197.213,36700000.0
2005-05-26 00:08:00,197.189,197.203,197.16,197.203,33500000.0
2005-05-26 00:09:00,197.202,197.202,197.119,197.136,65100000.0
2005-05-26 00:10:00,197.145,197.161,197.08,197.08,56600000.0
2005-05-26 00:11:00,197.074,197.127,197.074,197.115,22300000.0
2005-05-26 00:12:00,197.163,197.164,197.126,197.128,44200000.0
2005-05-26 00:13:00,197.132,197.16,197.121,197.135,52900000.0
2005-05-26 00:14:00,197.138,197.157,197.082,197.082,75000001.0
2005-05-26 00:15:00,197.137,197.199,197.137,197.162,60100000.0
2005-05-26 00:16:00,197.177,197.187,197.114,197.123,48500000.0
2005-05-26 00:17:00,197.137,197.142,197.098,197.117,21100000.0
2005-05-26 00:18:00,197.115,197.154,197.114,197.135,81299998.0
2005-05-26 00:19:00,197.151,197.165,197.122,197.147,77700000.0
2005-05-26 00:20:00,197.155,197.187,197.126,197.146,74500000.0
2005-05-26 00:21:00,197.164,197.187,197.147,197.185,35100000.0
2005-05-26 00:22:00,197.092,197.182,197.092,197.177,53000001.0
2005-05-26 00:23:00,197.097,197.195,197.089,197.195,79599999.0
2005-05-26 00:24:00,197.153,197.187,197.125,197.125,55700000.0
2005-05-26 00:25:00,197.148,197.181,197.126,197.126,55100000.0
2005-05-26 00:26:00,197.151,197.168,197.135,197.152,49100000.0
2005-05-26 00:27:00,197.158,197.181,197.144,197.144,74000000.0
2005-05-26 00:28:00,197.162,197.189,197.152,197.152,39900001.0
2005-05-26 00:29:00,197.151,197.177,197.151,197.168,43300000.0
2005-05-26 00:30:00,197.151,197.191,197.146,197.161,62600000.0
2005-05-26 00:31:00,197.19,197.265,197.183,197.255,44100000.0
2005-05-26 00:32:00,197.246,197.266,197.216,197.266,16800000.0
2005-05-26 00:33:00,197.241,197.242,197.212,197.23,21300000.0
2005-05-26 00:34:00,197.236,197.25,197.185,197.212,55700000.0
2005-05-26 00:35:00,197.237,197.254,197.187,197.25,50300000.0
2005-05-26 00:36:00,197.248,197.265,197.191,197.221,62200000.0
2005-05-26 00:37:00,197.247,197.249,197.203,197.235,38300000.0
2005-05-26 00:38:00,197.244,197.252,197.184,197.198,43500000.0
2005-05-26 00:39:00,197.229,197.247,197.198,197.231,77699999.0
2005-05-26 00:40:00,197.195,197.213,197.185,197.207,68100000.0
2005-05-26 00:41:00,197.212,197.228,197.202,197.223,36900000.0
2005-05-26 00:42:00,197.183,197.231,197.164,197.212,38800000.0
2005-05-26 00:43:00,197.187,197.202,197.155,197.174,55100001.0
2005-05-26 00:44:00,197.167,197.215,197.145,197.215,49500000.0
2005-05-26 00:45:00,197.168,197.202,197.154,197.202,68100001.0
2005-05-26 00:46:00,197.208,197.229,197.178,197.191,16400000.0
2005-05-26 00:47:00,197.218,197.22,197.17,197.173,38900000.0
2005-05-26 00:48:00,197.16,197.199,197.155,197.175,29900000.0
2005-05-26 00:49:00,197.161,197.194,197.149,197.151,21200000.0
2005-05-26 00:50:00,197.187,197.191,197.16,197.172,38000000.0
2005-05-26 00:51:00,197.143,197.184,197.134,197.152,61000000.0
2005-05-26 00:52:00,197.135,197.209,197.135,197.209,56000001.0
2005-05-26 00:53:00,197.189,197.216,197.179,197.212,45100000.0
2005-05-26 00:54:00,197.205,197.21,197.175,197.18,29000000.0
2005-05-26 00:55:00,197.158,197.219,197.145,197.219,46200001.0
2005-05-26 00:56:00,197.232,197.236,197.169,197.2,46600000.0
2005-05-26 00:57:00,197.202,197.237,197.17,197.237,58000000.0
2005-05-26 00:58:00,197.223,197.282,197.223,197.277,56100000.0
2005-05-26 00:59:00,197.223,197.262,197.214,197.254,41300000.0
2005-05-26 01:00:00,197.267,197.267,197.219,197.253,67900000.0
2005-05-26 01:01:00,197.249,197.255,197.216,197.23,37400000.0
2005-05-26 01:02:00,197.253,197.263,197.215,197.237,100900001.0
2005-05-26 01:03:00,197.253,197.267,197.234,197.234,39400000.0
2005-05-26 01:04:00,197.224,197.244,197.205,197.205,49299999.0
2005-05-26 01:05:00,197.18,197.221,197.179,197.179,30300000.0
2005-05-26 01:06:00,197.212,197.24,197.187,197.187,40100000.0
2005-05-26 01:07:00,197.178,197.225,197.177,197.202,19500000.0
2005-05-26 01:08:00,197.21,197.226,197.191,197.218,29100000.0
2005-05-26 01:09:00,197.204,197.266,197.185,197.249,34500000.0
2005-05-26 01:10:00,197.236,197.261,197.223,197.252,16700000.0
2005-05-26 01:11:00,197.255,197.264,197.205,197.213,53000001.0
2005-05-26 01:12:00,197.216,197.278,197.216,197.278,40600000.0
2005-05-26 01:13:00,197.26,197.26,197.197,197.23,65600000.0
2005-05-26 01:14:00,197.261,197.27,197.235,197.235,50500000.0
2005-05-26 01:15:00,197.275,197.275,197.192,197.192,56900000.0
2005-05-26 01:16:00,197.208,197.295,197.208,197.29,68300000.0
2005-05-26 01:17:00,197.282,197.282,197.217,197.243,24800000.0
2005-05-26 01:18:00,197.297,197.298,197.255,197.259,34800000.0
2005-05-26 01:19:00,197.243,197.293,197.237,197.267,31100000.0
2005-05-26 01:20:00,197.265,197.269,197.224,197.269,66200000.0
2005-05-26 01:21:00,197.272,197.279,197.229,197.25,105400001.0
2005-05-26 01:22:00,197.244,197.278,197.24,197.249,33700000.0
2005-05-26 01:23:00,197.227,197.282,197.225,197.262,34000000.0
2005-05-26 01:24:00,197.27,197.27,197.233,197.253,56800000.0
2005-05-26 01:25:00,197.163,197.218,197.156,197.156,30200000.0
2005-05-26 01:26:00,197.149,197.215,197.149,197.197,56199999.0
2005-05-26 01:27:00,197.196,197.225,197.15,197.15,37600000.0
2005-05-26 01:28:00,197.169,197.211,197.127,197.211,78199999.0
2005-05-26 01:29:00,197.215,197.215,197.114,197.173,40700000.0
2005-05-26 01:30:00,197.182,197.244,197.157,197.244,57300000.0
2005-05-26 01:31:00,197.242,197.242,197.149,197.164,100800000.0
2005-05-26 01:32:00,197.175,197.178,197.143,197.158,51300000.0
2005-05-26 01:33:00,197.158,197.182,197.139,197.182,52999999.0
2005-05-26 01:34:00,197.172,197.172,197.108,197.138,27800000.0
2005-05-26 01:35:00,197.172,197.199,197.096,197.099,47900000.0
2005-05-26 01:36:00,197.134,197.155,197.105,197.138,35200000.0
2005-05-26 01:37:00,197.169,197.181,197.121,197.121,60500000.0
2005-05-26 01:38:00,197.103,197.162,197.096,197.136,44900001.0
2005-05-26 01:39:00,197.156,197.172,197.118,197.121,37200000.0
2005-05-26 01:40:00,197.125,197.259,197.125,197.24,34400000.0
2005-05-26 01:41:00,197.237,197.274,197.211,197.232,63700000.0
2005-05-26 01:42:00,197.215,197.298,197.207,197.277,52700000.0
2005-05-26 01:43:00,197.25,197.32,197.241,197.309,70100000.0
2005-05-26 01:44:00,197.302,197.302,197.238,197.277,29800000.0
2005-05-26 01:45:00,197.347,197.364,197.285,197.322,33500000.0
2005-05-26 01:46:00,197.365,197.396,197.316,197.33,55400000.0
2005-05-26 01:47:00,197.321,197.331,197.297,197.312,24700000.0
2005-05-26 01:48:00,197.339,197.339,197.27,197.287,41700000.0
2005-05-26 01:49:00,197.278,197.311,197.248,197.279,54800001.0
2005-05-26 01:50:00,197.299,197.341,197.29,197.338,80099999.0
2005-05-26 01:51:00,197.343,197.377,197.324,197.359,37500000.0
2005-05-26 01:52:00,197.384,197.403,197.343,197.353,68599999.0
2005-05-26 01:53:00,197.377,197.396,197.308,197.341,45399999.0
2005-05-26 01:54:00,197.363,197.38,197.332,197.332,62900000.0
2005-05-26 01:55:00,197.341,197.391,197.336,197.365,56400000.0
2005-05-26 01:56:00,197.389,197.397,197.334,197.338,28700000.0
2005-05-26 01:57:00,197.36,197.418,197.336,197.385,65099999.0
2005-05-26 01:58:00,197.38,197.437,197.38,197.412,79899998.0
2005-05-26 01:59:00,197.395,197.41,197.345,197.345,61000000.0
2005-05-26 02:00:00,197.34,197.405,197.328,197.376,112900002.0
2005-05-26 02:01:00,197.359,197.401,197.344,197.385,45400001.0
2005-05-26 02:02:00,197.386,197.406,197.34,197.387,30800000.0
2005-05-26 02:03:00,197.363,197.401,197.342,197.381,34200000.0
2005-05-26 02:04:00,197.377,197.388,197.347,197.381,74300000.0
2005-05-26 02:05:00,197.408,197.408,197.303,197.308,38500000.0
2005-05-26 02:06:00,197.309,197.335,197.304,197.314,39800000.0
2005-05-26 02:07:00,197.302,197.324,197.286,197.298,73300001.0
2005-05-26 02:08:00,197.278,197.349,197.265,197.345,69700001.0
2005-05-26 02:09:00,197.299,197.323,197.286,197.31,36100000.0
2005-05-26 02:10:00,197.31,197.34,197.305,197.338,87600000.0
2005-05-26 02:11:00,197.328,197.364,197.301,197.301,62400000.0
2005-05-26 02:12:00,197.283,197.319,197.26,197.293,44700000.0
2005-05-26 02:13:00,197.284,197.305,197.278,197.282,38400000.0
2005-05-26 02:14:00,197.309,197.323,197.273,197.304,78900000.0
2005-05-26 02:15:00,197.319,197.324,197.275,197.302,51400000.0
2005-05-26 02:16:00,197.312,197.324,197.265,197.301,76800000.0
2005-05-26 02:17:00,197.309,197.365,197.29,197.353,111400000.0
2005-05-26 02:18:00,197.322,197.363,197.299,197.314,28100000.0
2005-05-26 02:19:00,197.31,197.339,197.298,197.306,49900000.0
2005-05-26 02:20:00,197.322,197.35,197.294,197.317,37400000.0
2005-05-26 02:21:00,197.286,197.339,197.272,197.296,24900000.0
2005-05-26 02:22:00,197.303,197.35,197.303,197.338,39200000.0
2005-05-26 02:23:00,197.376,197.382,197.33,197.367,34500000.0
2005-05-26 02:24:00,197.359,197.372,197.332,197.353,81200001.0
2005-05-26 02:25:00,197.383,197.383,197.288,197.318,45100000.0
2005-05-26 02:26:00,197.323,197.37,197.303,197.358,65900001.0
2005-05-26 02:27:00,197.364,197.379,197.325,197.371,58900000.0
2005-05-26 02:28:00,197.396,197.41,197.346,197.405,46900000.0
2005-05-26 02:29:00,197.422,197.434,197.351,197.351,28200000.0
2005-05-26 02:30:00,197.378,197.462,197.378,197.446,59400000.0
2005-05-26 02:31:00,197.479,197.479,197.411,197.422,32700000.0
2005-05-26 02:32:00,197.436,197.441,197.397,197.41,65400000.0
2005-05-26 02:33:00,197.428,197.452,197.415,197.42,41700001.0
2005-05-26 02:34:00,197.426,197.451,197.409,197.413,45100000.0
2005-05-26 02:35:00,197.417,197.423,197.374,197.411,68700001.0
2005-05-26 02:36:00,197.381,197.394,197.36,197.384,49000000.0
2005-05-26 02:37:00,197.374,197.388,197.317,197.388,35300000.0
2005-05-26 02:38:00,197.358,197.402,197.338,197.338,67200000.0
2005-05-26 02:39:00,197.37,197.41,197.347,197.382,53200000.0
2005-05-26 02:40:00,197.379,197.382,197.32,197.358,41400000.0
2005-05-26 02:41:00,197.374,197.374,197.31,197.355,34500000.0
2005-05-26 02:42:00,197.334,197.347,197.298,197.311,39800000.0
2005-05-26 02:43:00,197.323,197.371,197.305,197.371,51400000.0
2005-05-26 02:44:00,197.367,197.395,197.342,197.369,27200000.0
2005-05-26 02:45:00,197.328,197.383,197.309,197.383,31400000.0
2005-05-26 02:46:00,197.377,197.385,197.315,197.315,35700000.0
2005-05-26 02:47:00,197.308,197.362,197.297,197.347,57600000.0
2005-05-26 02:48:00,197.34,197.387,197.33,197.377,66300001.0
2005-05-26 02:49:00,197.365,197.395,197.343,197.391,26900000.0
2005-05-26 02:50:00,197.36,197.4,197.344,197.39,60200000.0
2005-05-26 02:51:00,197.422,197.422,197.335,197.341,39700000.0
2005-05-26 02:52:00,197.326,197.413,197.326,197.413,58499999.0
2005-05-26 02:53:00,197.388,197.414,197.356,197.405,70899999.0
2005-05-26 02:54:00,197.383,197.412,197.379,197.387,63000001.0
2005-05-26 02:55:00,197.364,197.372,197.341,197.352,22100000.0
2005-05-26 02:56:00,197.327,197.403,197.327,197.374,57000000.0
2005-05-26 02:57:00,197.333,197.414,197.33,197.414,77800000.0
2005-05-26 02:58:00,197.412,197.423,197.36,197.381,30400000.0
2005-05-26 02:59:00,197.43,197.431,197.346,197.384,49900000.0
2005-05-26 03:00:00,197.362,197.385,197.338,197.363,44100000.0
2005-05-26 03:01:00,197.393,197.396,197.363,197.367,30000000.0
2005-05-26 03:02:00,197.397,197.409,197.317,197.317,25500000.0
2005-05-26 03:03:00,197.335,197.411,197.335,197.399,55300000.0
2005-05-26 03:04:00,197.418,197.438,197.391,197.438,78400000.0
2005-05-26 03:05:00,197.417,197.441,197.383,197.414,30600000.0
2005-05-26 03:06:00,197.423,197.466,197.41,197.412,60100000.0
2005-05-26 03:07:00,197.457,197.464,197.411,197.439,75299999.0
2005-05-26 03:08:00,197.457,197.465,197.416,197.443,58600000.0
2005-05-26 03:09:00,197.474,197.474,197.439,197.456,45400000.0
2005-05-26 03:10:00,197.444,197.49,197.432,197.477,35900000.0
2005-05-26 03:11:00,197.47,197.488,197.445,197.445,53800000.0
2005-05-26 03:12:00,197.474,197.492,197.407,197.407,42000000.0
2005-05-26 03:13:00,197.46,197.46,197.404,197.404,25000000.0
2005-05-26 03:14:00,197.422,197.436,197.393,197.399,47100000.0
2005-05-26 03:15:00,197.452,197.466,197.383,197.401,35300000.0
2005-05-26 03:16:00,197.401,197.425,197.378,197.412,54200000.0
2005-05-26 03:17:00,197.401,197.429,197.382,197.39,71900000.0
2005-05-26 03:18:00,197.487,197.487,197.367,197.388,47300000.0
2005-05-26 03:19:00,197.348,197.447,197.348,197.447,53300000.0
2005-05-26 03:20:00,197.448,197.471,197.414,197.426,40300000.0
2005-05-26 03:21:00,197.426,197.467,197.399,197.467,49000000.0
2005-05-26 03:22:00,197.425,197.464,197.423,197.429,71100001.0
2005-05-26 03:23:00,197.471,197.494,197.435,197.491,54999999.0
2005-05-26 03:24:00,197.478,197.492,197.445,197.475,62399999.0
2005-05-26 03:25:00,197.468,197.526,197.449,197.507,63600000.0
2005-05-26 03:26:00,197.48,197.531,197.48,197.518,28400000.0
2005-05-26 03:27:00,197.489,197.534,197.477,197.477,74700001.0
2005-05-26 03:28:00,197.483,197.523,197.457,197.488,35100000.0
2005-05-26 03:29:00,197.514,197.524,197.463,197.47,25400000.0
2005-05-26 03:30:00,197.486,197.504,197.479,197.485,20700000.0
2005-05-26 03:31:00,197.533,197.533,197.46,197.503,34800000.0
2005-05-26 03:32:00,197.526,197.526,197.457,197.492,67700001.0
2005-05-26 03:33:00,197.475,197.527,197.475,197.525,34400000.0
2005-05-26 03:34:00,197.506,197.541,197.495,197.535,28000000.0
2005-05-26 03:35:00,197.502,197.551,197.502,197.537,70600000.0
2005-05-26 03:36:00,197.52,197.542,197.495,197.515,47600000.0
2005-05-26 03:37:00,197.549,197.553,197.476,197.543,37900000.0
2005-05-26 03:38:00,197.569,197.57,197.485,197.521,22300000.0
2005-05-26 03:39:00,197.535,197.54,197.488,197.524,72200000.0
2005-05-26 03:40:00,197.522,197.54,197.494,197.54,50600000.0
2005-05-26 03:41:00,197.475,197.506,197.456,197.458,50100000.0
2005-05-26 03:42:00,197.51,197.524,197.468,197.515,82100001.0
2005-05-26 03:43:00,197.532,197.538,197.464,197.507,55500001.0
2005-05-26 03:44:00,197.531,197.531,197.466,197.497,44300000.0
2005-05-26 03:45:00,197.466,197.523,197.466,197.51,61400001.0
2005-05-26 03:46:00,197.507,197.526,197.452,197.493,82699999.0
2005-05-26 03:47:00,197.512,197.512,197.414,197.414,63500000.0
2005-05-26 03:48:00,197.46,197.497,197.446,197.497,35300000.0
2005-05-26 03:49:00,197.501,197.501,197.473,197.475,81700001.0
2005-05-26 03:50:00,197.453,197.497,197.43,197.452,70600000.0
2005-05-26 03:51:00,197.446,197.505,197.446,197.497,36800000.0
2005-05-26 03:52:00,197.478,197.495,197.45,197.483,46500000.0
2005-05-26 03:53:00,197.487,197.502,197.443,197.479,48500000.0
2005-05-26 03:54:00,197.487,197.487,197.414,197.455,63700000.0
2005-05-26 03:55:00,197.462,197.462,197.431,197.434,87099999.0
2005-05-26 03:56:00,197.472,197.472,197.41,197.431,56100001.0
2005-05-26 03:57:00,197.46,197.486,197.446,197.459,44200000.0
2005-05-26 03:58:00,197.443,197.497,197.442,197.442,36500000.0
2005-05-26 03:59:00,197.462,197.489,197.444,197.472,63300000.0
2005-05-26 04:00:00,197.453,197.499,197.453,197.467,24100000.0
2005-05-26 04:01:00,197.503,197.509,197.466,197.498,59899999.0
2005-05-26 04:02:00,197.494,197.512,197.45,197.47,91800000.0
2005-05-26 04:03:00,197.49,197.554,197.49,197.509,25600000.0
2005-05-26 04:04:00,197.463,197.525,197.458,197.525,35700000.0
2005-05-26 04:05:00,197.54,197.543,197.475,197.528,64400000.0
2005-05-26 04:06:00,197.547,197.552,197.493,197.515,63700000.0
2005-05-26 04:07:00,197.513,197.559,197.505,197.54,92699999.0
2005-05-26 04:08:00,197.567,197.567,197.499,197.562,59599999.0
2005-05-26 04:09:00,197.555,197.564,197.521,197.545,45400000.0
2005-05-26 04:10:00,197.57,197.57,197.512,197.551,26500000.0
2005-05-26 04:11:00,197.528,197.558,197.526,197.558,65000000.0
2005-05-26 04:12:00,197.529,197.562,197.515,197.541,75800000.0
2005-05-26 04:13:00,197.554,197.557,197.507,197.522,60000000.0
2005-05-26 04:14:00,197.536,197.554,197.515,197.527,69300001.0
2005-05-26 04:15:00,197.525,197.554,197.517,197.548,96499998.0
2005-05-26 04:16:00,197.537,197.543,197.467,197.513,74500000.0
2005-05-26 04:17:00,197.511,197.511,197.478,197.503,28300000.0
2005-05-26 04:18:00,197.48,197.532,197.467,197.493,47500000.0
2005-05-26 04:19:00,197.527,197.527,197.479,197.483,61500000.0
2005-05-26 04:20:00,197.496,197.505,197.464,197.499,56300000.0
2005-05-26 04:21:00,197.507,197.518,197.451,197.5,66200000.0
2005-05-26 04:22:00,197.498,197.53,197.477,197.513,55500001.0
2005-05-26 04:23:00,197.527,197.527,197.493,197.501,51300000.0
2005-05-26 04:24:00,197.526,197.541,197.502,197.514,87000001.0
2005-05-26 04:25:00,197.492,197.522,197.485,197.503,37600000.0
2005-05-26 04:26:00,197.543,197.559,197.499,197.53,86200002.0
2005-05-26 04:27:00,197.516,197.561,197.498,197.533,31100000.0
2005-05-26 04:28:00,197.531,197.568,197.522,197.543,62200000.0
2005-05-26 04:29:00,197.546,197.571,197.519,197.57,34700000.0
2005-05-26 04:30:00,197.517,197.576,197.494,197.573,52500000.0
2005-05-26 04:31:00,197.569,197.569,197.508,197.521,41800000.0
2005-05-26 04:32:00,197.55,197.563,197.492,197.521,41600000.0
2005-05-26 04:33:00,197.537,197.562,197.519,197.56,63600000.0
2005-05-26 04:34:00,197.601,197.609,197.534,197.568,39300000.0
2005-05-26 04:35:00,197.603,197.628,197.591,197.621,79400001.0
2005-05-26 04:36:00,197.617,197.631,197.598,197.599,96000001.0
2005-05-26 04:37:00,197.593,197.646,197.575,197.625,61800000.0
2005-05-26 04:38:00,197.62,197.66,197.602,197.647,73900001.0
2005-05-26 04:39:00,197.635,197.638,197.598,197.608,53800001.0
2005-05-26 04:40:00,197.607,197.624,197.567,197.567,66400000.0
2005-05-26 04:41:00,197.589,197.639,197.559,197.639,61300001.0
2005-05-26 04:42:00,197.611,197.621,197.558,197.591,47400001.0
2005-05-26 04:43:00,197.594,197.65,197.587,197.634,48300000.0
2005-05-26 04:44:00,197.662,197.662,197.598,197.612,60800000.0
2005-05-26 04:45:00,197.578,197.639,197.578,197.631,43500000.0
2005-05-26 04:46:00,197.595,197.653,197.586,197.591,77500000.0
2005-05-26 04:47:00,197.623,197.652,197.597,197.619,24200000.0
2005-05-26 04:48:00,197.633,197.634,197.576,197.605,66200000.0
2005-05-26 04:49:00,197.613,197.638,197.601,197.601,65000001.0
2005-05-26 04:50:00,197.586,197.626,197.574,197.598,74200000.0
2005-05-26 04:51:00,197.585,197.616,197.557,197.58,67300000.0
2005-05-26 04:52:00,197.575,197.627,197.575,197.612,68299999.0
2005-05-26 04:53:00,197.588,197.633,197.562,197.562,43000000.0
2005-05-26 04:54:00,197.591,197.624,197.569,197.624,46100000.0
2005-05-26 04:55:00,197.575,197.637,197.573,197.596,47000000.0
2005-05-26 04:56:00,197.658,197.658,197.578,197.616,51300000.0
2005-05-26 04:57:00,197.589,197.656,197.583,197.632,42300000.0
2005-05-26 04:58:00,197.631,197.658,197.595,197.628,34700000.0
2005-05-26 04:59:00,197.6,197.637,197.573,197.576,80299999.0
2005-05-26 05:00:00,197.652,197.659,197.585,197.622,28800000.0
2005-05-26 05:01:00,197.635,197.643,197.577,197.612,43500000.0
2005-05-26 05:02:00,197.608,197.655,197.601,197.627,34200000.0
2005-05-26 05:03:00,197.647,197.655,197.63,197.633,40400000.0
2005-05-26 05:04:00,197.644,197.667,197.598,197.618,31900000.0
2005-05-26 05:05:00,197.628,197.669,197.627,197.635,58099999.0
2005-05-26 05:06:00,197.662,197.677,197.608,197.639,81500001.0
2005-05-26 05:07:00,197.64,197.662,197.619,197.648,67100001.0
2005-05-26 05:08:00,197.667,197.688,197.641,197.641,51400000.0
2005-05-26 05:09:00,197.63,197.687,197.628,197.687,36400000.0
2005-05-26 05:10:00,197.646,197.662,197.612,197.612,39900000.0
2005-05-26 05:11:00,197.621,197.645,197.601,197.621,66900000.0
2005-05-26 05:12:00,197.609,197.632,197.599,197.611,72400001.0
2005-05-26 05:13:00,197.603,197.656,197.603,197.621,47200000.0
2005-05-26 05:14:00,197.632,197.638,197.579,197.625,46100000.0
2005-05-26 05:15:00,197.642,197.642,197.591,197.632,40600000.0
2005-05-26 05:16:00,197.628,197.649,197.611,197.638,25700000.0
2005-05-26 05:17:00,197.604,197.646,197.597,197.641,31900000.0
2005-05-26 05:18:00,197.662,197.664,197.608,197.648,36800000.0
2005-05-26 05:19:00,197.637,197.652,197.607,197.641,75400000.0
2005-05-26 05:20:00,197.662,197.675,197.627,197.661,47299999.0
2005-05-26 05:21:00,197.613,197.645,197.587,197.624,43200000.0
2005-05-26 05:22:00,197.643,197.666,197.61,197.648,49300000.0
2005-05-26 05:23:00,197.645,197.651,197.592,197.613,58100000.0
2005-05-26 05:24:00,197.618,197.644,197.598,197.637,73599999.0
2005-05-26 05:25:00,197.648,197.651,197.608,197.647,76900001.0
2005-05-26 05:26:00,197.644,197.644,197.568,197.588,21800000.0
2005-05-26 05:27:00,197.623,197.636,197.589,197.606,51100000.0
2005-05-26 05:28:00,197.615,197.65,197.597,197.623,40000000.0
2005-05-26 05:29:00,197.604,197.644,197.586,197.644,21800000.0
2005-05-26 05:30:00,197.695,197.696,197.607,197.618,27400000.0
2005-05-26 05:31:00,197.618,197.627,197.606,197.624,30500000.0
2005-05-26 05:32:00,197.644,197.644,197.58,197.618,84700000.0
2005-05-26 05:33:00,197.64,197.642,197.604,197.638,68100000.0
2005-05-26 05:34:00,197.653,197.653,197.574,197.58,46200000.0
2005-05-26 05:35:00,197.617,197.619,197.564,197.586,48700000.0
2005-05-26 05:36:00,197.597,197.607,197.588,197.593,81500001.0
2005-05-26 05:37:00,197.564,197.619,197.532,197.608,22700000.0
2005-05-26 05:38:00,197.602,197.625,197.569,197.595,35900000.0
2005-05-26 05:39:00,197.597,197.626,197.562,197.562,22100000.0
2005-05-26 05:40:00,197.571,197.601,197.571,197.575,29900000.0
2005-05-26 05:41:00,197.574,197.632,197.574,197.632,50599999.0
2005-05-26 05:42:00,197.62,197.621,197.557,197.616,81699999.0
2005-05-26 05:43:00,197.599,197.609,197.566,197.581,49100001.0
2005-05-26 05:44:00,197.595,197.61,197.568,197.601,66900000.0
2005-05-26 05:45:00,197.578,197.589,197.544,197.544,67399999.0
2005-05-26 05:46:00,197.552,197.595,197.549,197.595,76600000.0
2005-05-26 05:47:00,197.566,197.593,197.543,197.546,26100000.0
2005-05-26 05:48:00,197.583,197.618,197.566,197.602,49800000.0
2005-05-26 05:49:00,197.6,197.64,197.578,197.64,34500000.0
2005-05-26 05:50:00,197.596,197.62,197.582,197.599,75600000.0
2005-05-26 05:51:00,197.609,197.623,197.561,197.561,47600000.0
2005-05-26 05:52:00,197.585,197.667,197.569,197.667,95800001.0
2005-05-26 05:53:00,197.647,197.653,197.597,197.64,36100000.0
2005-05-26 05:54:00,197.645,197.647,197.585,197.585,82800001.0
2005-05-26 05:55:00,197.577,197.646,197.577,197.646,83899999.0
2005-05-26 05:56:00,197.631,197.66,197.609,197.643,53300001.0
2005-05-26 05:57:00,197.62,197.633,197.584,197.623,44900000.0
2005-05-26 05:58:00,197.636,197.636,197.552,197.557,23200000.0
2005-05-26 05:59:00,197.585,197.62,197.578,197.616,59600001.0
2005-05-26 06:00:00,197.583,197.608,197.545,197.589,83400001.0
2005-05-26 06:01:00,197.6,197.6,197.528,197.564,68500001.0
2005-05-26 06:02:00,197.496,197.588,197.496,197.58,54700000.0
2005-05-26 06:03:00,197.552,197.574,197.501,197.501,51700000.0
2005-05-26 06:04:00,197.504,197.585,197.504,197.553,75499999.0
2005-05-26 06:05:00,197.54,197.567,197.522,197.528,40199999.0
2005-05-26 06:06:00,197.51,197.576,197.508,197.537,107399999.0
2005-05-26 06:07:00,197.539,197.569,197.538,197.538,29100000.0
2005-05-26 06:08:00,197.592,197.592,197.527,197.542,64200000.0
2005-05-26 06:09:00,197.547,197.57,197.53,197.53,47300000.0
2005-05-26 06:10:00,197.533,197.563,197.518,197.541,64000001.0
2005-05-26 06:11:00,197.542,197.554,197.487,197.513,17900000.0
2005-05-26 06:12:00,197.55,197.55,197.502,197.52,44100000.0
2005-05-26 06:13:00,197.5,197.546,197.497,197.533,69500000.0
2005-05-26 06:14:00,197.519,197.528,197.461,197.463,52700000.0
2005-05-26 06:15:00,197.489,197.495,197.449,197.467,50000000.0
2005-05-26 06:16:00,197.46,197.485,197.442,197.466,31500000.0
2005-05-26 06:17:00,197.474,197.474,197.42,197.443,55200001.0
2005-05-26 06:18:00,197.465,197.523,197.461,197.514,26900000.0
2005-05-26 06:19:00,197.448,197.479,197.421,197.445,41200000.0
2005-05-26 06:20:00,197.46,197.469,197.42,197.438,77200001.0
2005-05-26 06:21:00,197.462,197.493,197.451,197.484,58800000.0
2005-05-26 06:22:00,197.468,197.51,197.468,197.478,53500000.0
2005-05-26 06:23:00,197.471,197.501,197.452,197.459,45100000.0
2005-05-26 06:24:00,197.436,197.493,197.436,197.484,39500000.0
2005-05-26 06:25:00,197.464,197.493,197.449,197.482,18300000.0
2005-05-26 06:26:00,197.471,197.506,197.45,197.506,43000000.0
2005-05-26 06:27:00,197.436,197.484,197.436,197.465,41600000.0
2005-05-26 06:28:00,197.446,197.51,197.435,197.51,71200000.0
2005-05-26 06:29:00,197.495,197.512,197.453,197.453,55000000.0
2005-05-26 06:30:00,197.512,197.512,197.443,197.453,43500000.0
2005-05-26 06:31:00,197.489,197.498,197.421,197.45,61400000.0
2005-05-26 06:32:00,197.465,197.493,197.444,197.485,61500001.0
2005-05-26 06:33:00,197.488,197.498,197.454,197.49,54100000.0
2005-05-26 06:34:00,197.49,197.504,197.447,197.479,67000000.0
2005-05-26 06:35:00,197.49,197.495,197.438,197.466,51700000.0
2005-05-26 06:36:00,197.439,197.499,197.414,197.499,46100000.0
2005-05-26 06:37:00,197.502,197.503,197.428,197.428,19400000.0
2005-05-26 06:38:00,197.411,197.467,197.398,197.467,51100001.0
2005-05-26 06:39:00,197.44,197.505,197.44,197.475,41600000.0
2005-05-26 06:40:00,197.482,197.496,197.45,197.487,97800000.0
2005-05-26 06:41:00,197.454,197.498,197.452,197.48,48200001.0
2005-05-26 06:42:00,197.484,197.499,197.452,197.455,93200002.0
2005-05-26 06:43:00,197.46,197.491,197.42,197.427,32100000.0
2005-05-26 06:44:00,197.453,197.477,197.421,197.477,45500000.0
2005-05-26 06:45:00,197.477,197.496,197.396,197.437,44600000.0
2005-05-26 06:46:00,197.438,197.486,197.431,197.475,75100000.0
2005-05-26 06:47:00,197.472,197.486,197.441,197.451,56100001.0
2005-05-26 06:48:00,197.431,197.456,197.412,197.456,63000000.0
2005-05-26 06:49:00,197.42,197.463,197.416,197.454,59400000.0
2005-05-26 06:50:00,197.441,197.46,197.395,197.397,62700000.0
2005-05-26 06:51:00,197.401,197.45,197.37,197.396,89300001.0
2005-05-26 06:52:00,197.384,197.435,197.383,197.4,56600001.0
2005-05-26 06:53:00,197.414,197.438,197.384,197.424,44600000.0
2005-05-26 06:54:00,197.425,197.445,197.387,197.411,65700001.0
2005-05-26 06:55:00,197.416,197.439,197.389,197.399,44599999.0
2005-05-26 06:56:00,197.413,197.429,197.386,197.41,25200000.0
2005-05-26 06:57:00,197.427,197.433,197.324,197.336,43500000.0
2005-05-26 06:58:00,197.393,197.423,197.385,197.418,67100000.0
2005-05-26 06:59:00,197.395,197.397,197.342,197.39,49200000.0
2005-05-26 07:00:00,197.359,197.4,197.359,197.383,31000000.0
2005-05-26 07:01:00,197.39,197.401,197.372,197.389,53400000.0
2005-05-26 07:02:00,197.38,197.419,197.372,197.41,43900000.0
2005-05-26 07:03:00,197.431,197.438,197.375,197.389,84500000.0
2005-05-26 07:04:00,197.399,197.433,197.385,197.388,59600001.0
2005-05-26 07:05:00,197.357,197.408,197.339,197.362,87900000.0
2005-05-26 07:06:00,197.358,197.385,197.357,197.367,82200001.0
2005-05-26 07:07:00,197.353,197.385,197.335,197.379,48600001.0
2005-05-26 07:08:00,197.386,197.386,197.331,197.371,70200001.0
2005-05-26 07:09:00,197.383,197.399,197.361,197.377,49200000.0
2005-05-26 07:10:00,197.386,197.429,197.381,197.405,18200000.0
2005-05-26 07:11:00,197.41,197.423,197.336,197.367,35000000.0
2005-05-26 07:12:00,197.389,197.426,197.372,197.426,43700000.0
2005-05-26 07:13:00,197.403,197.457,197.397,197.447,48600000.0
2005-05-26 07:14:00,197.463,197.486,197.439,197.486,49800000.0
2005-05-26 07:15:00,197.464,197.477,197.401,197.401,34400000.0
2005-05-26 07:16:00,197.427,197.439,197.379,197.398,22900000.0
2005-05-26 07:17:00,197.434,197.453,197.374,197.376,39600000.0
2005-05-26 07:18:00,197.404,197.407,197.319,197.331,49899999.0
2005-05-26 07:19:00,197.365,197.374,197.3,197.354,49800000.0
2005-05-26 07:20:00,197.357,197.358,197.3,197.327,22000000.0
2005-05-26 07:21:00,197.325,197.337,197.227,197.234,67799999.0
2005-05-26 07:22:00,197.246,197.251,197.17,197.178,55599999.0
2005-05-26 07:23:00,197.135,197.199,197.135,197.18,24600000.0
2005-05-26 07:24:00,197.176,197.208,197.15,197.202,35500000.0
2005-05-26 07:25:00,197.207,197.235,197.182,197.226,52700000.0
2005-05-26 07:26:00,197.181,197.239,197.168,197.227,73000001.0
2005-05-26 07:27:00,197.208,197.266,197.201,197.248,62800000.0
2005-05-26 07:28:00,197.243,197.286,197.225,197.238,51300000.0
2005-05-26 07:29:00,197.269,197.285,197.24,197.241,118499998.0
2005-05-26 07:30:00,197.257,197.289,197.246,197.277,32300000.0
2005-05-26 07:31:00,197.274,197.297,197.26,197.264,51500000.0
2005-05-26 07:32:00,197.274,197.287,197.238,197.246,23900000.0
2005-05-26 07:33:00,197.252,197.295,197.252,197.284,52200001.0
2005-05-26 07:34:00,197.289,197.311,197.27,197.277,26200000.0
2005-05-26 07:35:00,197.273,197.296,197.25,197.293,59599999.0
2005-05-26 07:36:00,197.27,197.292,197.268,197.292,41000001.0
2005-05-26 07:37:00,197.275,197.337,197.275,197.337,55600000.0
2005-05-26 07:38:00,197.349,197.36,197.313,197.324,45400000.0
2005-05-26 07:39:00,197.344,197.344,197.292,197.309,55000000.0
2005-05-26 07:40:00,197.32,197.33,197.265,197.29,55000000.0
2005-05-26 07:41:00,197.251,197.295,197.241,197.278,65400000.0
2005-05-26 07:42:00,197.295,197.305,197.249,197.26,89099999.0
2005-05-26 07:43:00,197.248,197.32,197.236,197.314,30600000.0
2005-05-26 07:44:00,197.3,197.322,197.295,197.305,45800000.0
2005-05-26 07:45:00,197.304,197.35,197.289,197.3,44100000.0
2005-05-26 07:46:00,197.283,197.343,197.276,197.317,36400000.0
2005-05-26 07:47:00,197.342,197.342,197.262,197.286,65799999.0
2005-05-26 07:48:00,197.266,197.314,197.262,197.314,64500000.0
2005-05-26 07:49:00,197.293,197.301,197.262,197.262,33500000.0
2005-05-26 07:50:00,197.253,197.277,197.225,197.241,68399999.0
2005-05-26 07:51:00,197.22,197.229,197.175,197.192,48700000.0
2005-05-26 07:52:00,197.177,197.212,197.143,197.183,29100000.0
2005-05-26 07:53:00,197.197,197.212,197.165,197.188,37200000.0
2005-05-26 07:54:00,197.163,197.242,197.152,197.242,77200000.0
2005-05-26 07:55:00,197.208,197.266,197.208,197.262,33200000.0
2005-05-26 07:56:00,197.272,197.282,197.2,197.219,60200000.0
2005-05-26 07:57:00,197.223,197.246,197.171,197.204,77100000.0
2005-05-26 07:58:00,197.249,197.287,197.243,197.276,100400000.0
2005-05-26 07:59:00,197.294,197.316,197.237,197.241,81300000.0
2005-05-26 08:00:00,197.233,197.252,197.221,197.251,36400000.0
2005-05-26 08:01:00,197.236,197.256,197.209,197.236,45600000.0
2005-05-26 08:02:00,197.233,197.268,197.216,197.238,41100000.0
2005-05-26 08:03:00,197.228,197.259,197.211,197.259,52999999.0
2005-05-26 08:04:00,197.245,197.27,197.177,197.177,26600000.0
2005-05-26 08:05:00,197.199,197.213,197.136,197.163,58700001.0
2005-05-26 08:06:00,197.155,197.155,197.117,197.14,44200000.0
2005-05-26 08:07:00,197.073,197.134,197.068,197.128,35800000.0
2005-05-26 08:08:00,197.127,197.168,197.096,197.128,70200001.0
2005-05-26 08:09:00,197.095,197.124,197.068,197.102,17900000.0
2005-05-26 08:10:00,197.085,197.105,197.061,197.087,26000000.0
2005-05-26 08:11:00,197.068,197.098,197.043,197.09,52500000.0
2005-05-26 08:12:00,197.043,197.068,197.002,197.002,61999999.0
2005-05-26 08:13:00,196.996,197.027,196.981,197.025,61700000.0
2005-05-26 08:14:00,197.019,197.041,196.977,197.002,39800001.0
2005-05-26 08:15:00,197.033,197.087,197.033,197.087,33200000.0
2005-05-26 08:16:00,197.104,197.109,197.073,197.078,48200000.0
2005-05-26 08:17:00,197.096,197.109,197.028,197.028,45900000.0
2005-05-26 08:18:00,197.05,197.07,197.0,197.041,72300001.0
2005-05-26 08:19:00,197.02,197.071,197.013,197.059,38000000.0
2005-05-26 08:20:00,197.057,197.063,197.008,197.031,46000000.0
2005-05-26 08:21:00,197.02,197.051,196.977,196.977,55300000.0
2005-05-26 08:22:00,196.992,197.011,196.964,197.008,65400001.0
2005-05-26 08:23:00,197.036,197.055,197.025,197.037,55999999.0
2005-05-26 08:24:00,197.003,197.069,196.994,197.066,21500000.0
2005-05-26 08:25:00,197.08,197.106,197.054,197.078,56100000.0
2005-05-26 08:26:00,197.065,197.084,197.019,197.04,73099999.0
2005-05-26 08:27:00,197.067,197.075,197.011,197.053,51200000.0
2005-05-26 08:28:00,197.088,197.106,197.061,197.07,56700001.0
2005-05-26 08:29:00,197.047,197.071,197.031,197.051,47100000.0
2005-05-26 08:30:00,197.01,197.056,196.996,197.052,45700000.0
2005-05-26 08:31:00,197.047,197.047,196.959,197.006,67400000.0
2005-05-26 08:32:00,197.019,197.035,196.982,197.029,57500000.0
2005-05-26 08:33:00,197.015,197.045,196.991,196.993,64699999.0
2005-05-26 08:34:00,197.018,197.063,197.0,197.063,56300000.0
2005-05-26 08:35:00,197.016,197.061,197.008,197.049,46700000.0
2005-05-26 08:36:00,197.065,197.148,197.06,197.148,38500000.0
2005-05-26 08:37:00,197.119,197.175,197.093,197.175,92500001.0
2005-05-26 08:38:00,197.133,197.174,197.116,197.128,80500001.0
2005-05-26 08:39:00,197.114,197.114,197.007,197.007,17400000.0
2005-05-26 08:40:00,197.005,197.077,197.004,197.07,43100000.0
2005-05-26 08:41:00,197.05,197.053,196.882,196.892,41700000.0
2005-05-26 08:42:00,196.877,196.937,196.845,196.917,70099999.0
2005-05-26 08:43:00,196.89,196.919,196.865,196.865,55400001.0
2005-05-26 08:44:00,196.845,196.882,196.82,196.86,58099999.0
2005-05-26 08:45:00,196.854,196.857,196.786,196.827,61300001.0
2005-05-26 08:46:00,196.865,196.877,196.769,196.773,57300000.0
2005-05-26 08:47:00,196.765,196.918,196.765,196.918,54800001.0
2005-05-26 08:48:00,196.925,196.95,196.895,196.95,39400000.0
2005-05-26 08:49:00,196.934,196.983,196.934,196.955,30400000.0
2005-05-26 08:50:00,196.979,196.994,196.953,196.977,39400000.0
2005-05-26 08:51:00,196.927,196.963,196.906,196.943,28800000.0
2005-05-26 08:52:00,196.91,196.968,196.891,196.96,44800000.0
2005-05-26 08:53:00,196.927,196.953,196.916,196.932,51700000.0
2005-05-26 08:54:00,196.949,196.965,196.908,196.934,52900000.0
2005-05-26 08:55:00,196.918,196.963,196.901,196.963,59000000.0
2005-05-26 08:56:00,196.92,196.973,196.899,196.965,32300000.0
2005-05-26 08:57:00,196.972,196.988,196.935,196.95,47400000.0
2005-05-26 08:58:00,196.94,197.052,196.94,197.049,58400000.0
2005-05-26 08:59:00,197.024,197.024,196.964,196.97,61800000.0
2005-05-26 09:00:00,196.95,197.007,196.936,196.997,53899999.0
2005-05-26 09:01:00,196.977,197.004,196.956,197.001,62500000.0
2005-05-26 09:02:00,196.988,197.002,196.964,196.974,74899999.0
2005-05-26 09:03:00,196.948,196.989,196.935,196.977,59700000.0
2005-05-26 09:04:00,196.931,196.981,196.913,196.924,34000000.0
2005-05-26 09:05:00,196.917,196.943,196.886,196.922,32700000.0
2005-05-26 09:06:00,196.903,196.965,196.887,196.961,51900000.0
2005-05-26 09:07:00,196.927,196.947,196.903,196.925,65199999.0
2005-05-26 09:08:00,196.889,196.95,196.889,196.94,43600000.0
2005-05-26 09:09:00,196.96,196.96,196.88,196.889,30200000.0
2005-05-26 09:10:00,196.89,196.949,196.869,196.936,60500001.0
2005-05-26 09:11:00,196.931,196.949,196.892,196.929,51799999.0
2005-05-26 09:12:00,196.974,196.98,196.925,196.967,36700000.0
2005-05-26 09:13:00,196.962,196.974,196.884,196.914,81600000.0
2005-05-26 09:14:00,196.901,196.937,196.871,196.922,45999999.0
2005-05-26 09:15:00,196.922,196.947,196.873,196.937,66500000.0
2005-05-26 09:16:00,196.936,196.955,196.881,196.918,28500000.0
2005-05-26 09:17:00,196.933,196.944,196.879,196.942,68600000.0
2005-05-26 09:18:00,196.949,196.975,196.912,196.92,61300000.0
2005-05-26 09:19:00,196.954,196.969,196.916,196.939,22800000.0
2005-05-26 09:20:00,196.938,196.99,196.926,196.99,63600000.0
2005-05-26 09:21:00,196.976,197.019,196.955,197.005,38000000.0
2005-05-26 09:22:00,196.98,197.035,196.969,197.003,65400000.0
2005-05-26 09:23:00,197.041,197.046,196.998,197.011,34000000.0
2005-05-26 09:24:00,197.052,197.053,197.005,197.028,37700000.0
2005-05-26 09:25:00,197.017,197.023,196.971,196.988,46300000.0
2005-05-26 09:26:00,197.005,197.02,196.955,196.998,41800001.0
2005-05-26 09:27:00,196.977,197.015,196.959,196.996,51300000.0
2005-05-26 09:28:00,197.011,197.023,196.985,197.007,71100001.0
2005-05-26 09:29:00,196.979,197.034,196.979,197.005,63100000.0
2005-05-26 09:30:00,197.047,197.054,197.002,197.027,62700000.0
2005-05-26 09:31:00,197.06,197.096,197.044,197.096,69300000.0
2005-05-26 09:32:00,197.086,197.097,197.06,197.087,65899999.0
2005-05-26 09:33:00,197.063,197.121,197.056,197.113,68800000.0
2005-05-26 09:34:00,197.097,197.124,197.076,197.112,31700000.0
2005-05-26 09:35:00,197.114,197.142,197.095,197.126,65800001.0
2005-05-26 09:36:00,197.14,197.169,197.092,197.169,79200000.0
2005-05-26 09:37:00,197.175,197.188,197.13,197.167,55000000.0
2005-05-26 09:38:00,197.128,197.176,197.11,197.16,51800001.0
2005-05-26 09:39:00,197.14,197.189,197.129,197.156,25100000.0
2005-05-26 09:40:00,197.145,197.152,197.088,197.088,59299999.0
2005-05-26 09:41:00,197.097,197.127,197.067,197.093,41300000.0
2005-05-26 09:42:00,197.112,197.147,197.06,197.147,66000000.0
2005-05-26 09:43:00,197.162,197.167,197.098,197.13,80300002.0
2005-05-26 09:44:00,197.087,197.125,197.067,197.117,52700000.0
2005-05-26 09:45:00,197.135,197.144,197.075,197.094,71600000.0
2005-05-26 09:46:00,197.101,197.134,197.082,197.125,20900000.0
2005-05-26 09:47:00,197.108,197.161,197.087,197.152,91600000.0
2005-05-26 09:48:00,197.151,197.179,197.129,197.164,42000001.0
2005-05-26 09:49:00,197.158,197.222,197.158,197.211,63000000.0
2005-05-26 09:50:00,197.185,197.188,197.141,197.168,88600000.0
2005-05-26 09:51:00,197.119,197.154,197.095,197.129,40699999.0
2005-05-26 09:52:00,197.121,197.162,197.106,197.14,74100001.0
2005-05-26 09:53:00,197.172,197.176,197.125,197.154,130500001.0
2005-05-26 09:54:00,197.188,197.2,197.126,197.17,36800000.0
2005-05-26 09:55:00,197.177,197.184,197.146,197.179,53300001.0
2005-05-26 09:56:00,197.175,197.22,197.142,197.216,50200000.0
2005-05-26 09:57:00,197.2,197.223,197.173,197.192,31000000.0
2005-05-26 09:58:00,197.196,197.243,197.194,197.233,55400000.0
2005-05-26 09:59:00,197.203,197.244,197.199,197.204,61500001.0
2005-05-26 10:00:00,197.192,197.204,197.144,197.18,55400000.0
2005-05-26 10:01:00,197.204,197.204,197.119,197.15,40300000.0
2005-05-26 10:02:00,197.18,197.184,197.127,197.183,65800000.0
2005-05-26 10:03:00,197.143,197.224,197.138,197.224,50600000.0
2005-05-26 10:04:00,197.208,197.244,197.203,197.232,74299998.0
2005-05-26 10:05:00,197.226,197.226,197.199,197.211,63199999.0
2005-05-26 10:06:00,197.19,197.202,197.16,197.168,46499999.0
2005-05-26 10:07:00,197.233,197.237,197.171,197.186,31400000.0
2005-05-26 10:08:00,197.197,197.201,197.15,197.183,48200000.0
2005-05-26 10:09:00,197.193,197.212,197.164,197.184,57299999.0
2005-05-26 10:10:00,197.212,197.218,197.14,197.181,49900000.0
2005-05-26 10:11:00,197.15,197.204,197.147,197.204,26000000.0
2005-05-26 10:12:00,197.212,197.23,197.162,197.196,28900000.0
2005-05-26 10:13:00,197.171,197.206,197.154,197.19,32200000.0
2005-05-26 10:14:00,197.18,197.212,197.174,197.197,46200000.0
2005-05-26 10:15:00,197.202,197.213,197.137,197.156,59700001.0
2005-05-26 10:16:00,197.133,197.175,197.11,197.159,60199999.0
2005-05-26 10:17:00,197.155,197.206,197.147,197.206,29200000.0
2005-05-26 10:18:00,197.181,197.284,197.166,197.282,74600001.0
2005-05-26 10:19:00,197.243,197.274,197.21,197.269,53400001.0
2005-05-26 10:20:00,197.244,197.253,197.19,197.241,71300001.0
2005-05-26 10:21:00,197.212,197.258,197.204,197.239,31100000.0
2005-05-26 10:22:00,197.255,197.255,197.128,197.128,29200000.0
2005-05-26 10:23:00,197.206,197.206,197.163,197.167,63000000.0
2005-05-26 10:24:00,197.148,197.166,197.131,197.158,25300000.0
2005-05-26 10:25:00,197.115,197.14,197.086,197.119,54900000.0
2005-05-26 10:26:00,197.129,197.154,197.104,197.114,66200000.0
2005-05-26 10:27:00,197.086,197.125,197.065,197.11,63000000.0
2005-05-26 10:28:00,197.12,197.141,197.095,197.11,71900000.0
2005-05-26 10:29:00,197.111,197.133,197.092,197.109,62200001.0
2005-05-26 10:30:00,197.131,197.137,197.1,197.112,94900001.0
2005-05-26 10:31:00,197.132,197.132,197.062,197.064,33500000.0
2005-05-26 10:32:00,197.08,197.102,197.064,197.085,44700000.0
2005-05-26 10:33:00,197.094,197.122,197.073,197.098,86600000.0
2005-05-26 10:34:00,197.081,197.142,197.081,197.142,30800000.0
2005-05-26 10:35:00,197.152,197.157,197.094,197.119,100800001.0
2005-05-26 10:36:00,197.09,197.181,197.076,197.181,27300000.0
2005-05-26 10:37:00,197.194,197.225,197.188,197.21,38000001.0
2005-05-26 10:38:00,197.145,197.227,197.145,197.222,46300000.0
2005-05-26 10:39:00,197.233,197.263,197.218,197.259,36800000.0
2005-05-26 10:40:00,197.245,197.274,197.208,197.267,71400000.0
2005-05-26 10:41:00,197.299,197.299,197.23,197.272,53900000.0
2005-05-26 10:42:00,197.268,197.289,197.233,197.269,48800000.0
2005-05-26 10:43:00,197.297,197.298,197.233,197.274,53100000.0
2005-05-26 10:44:00,197.243,197.329,197.239,197.329,83200001.0
2005-05-26 10:45:00,197.365,197.365,197.288,197.356,50600000.0
2005-05-26 10:46:00,197.37,197.382,197.311,197.34,69000001.0
2005-05-26 10:47:00,197.347,197.361,197.308,197.353,36300000.0
2005-05-26 10:48:00,197.362,197.362,197.296,197.299,51200000.0
2005-05-26 10:49:00,197.298,197.349,197.278,197.334,46500000.0
2005-05-26 10:50:00,197.281,197.327,197.27,197.305,36200000.0
2005-05-26 10:51:00,197.261,197.307,197.245,197.289,47400000.0
2005-05-26 10:52:00,197.297,197.31,197.255,197.289,80900000.0
2005-05-26 10:53:00,197.266,197.294,197.249,197.294,52900000.0
2005-05-26 10:54:00,197.291,197.312,197.267,197.312,53300001.0
2005-05-26 10:55:00,197.306,197.306,197.292,197.298,57300001.0
2005-05-26 10:56:00,197.271,197.343,197.261,197.332,70200000.0
2005-05-26 10:57:00,197.308,197.39,197.291,197.387,33100000.0
2005-05-26 10:58:00,197.367,197.369,197.33,197.363,64700000.0
2005-05-26 10:59:00,197.357,197.357,197.298,197.313,17300000.0
2005-05-26 11:00:00,197.313,197.34,197.289,197.322,64100001.0
2005-05-26 11:01:00,197.297,197.299,197.223,197.263,53000000.0
2005-05-26 11:02:00,197.262,197.309,197.261,197.309,39000000.0
2005-05-26 11:03:00,197.284,197.305,197.251,197.26,45400000.0
2005-05-26 11:04:00,197.208,197.264,197.186,197.212,80000000.0
2005-05-26 11:05:00,197.192,197.215,197.164,197.171,49800000.0
2005-05-26 11:06:00,197.228,197.228,197.098,197.146,60200000.0
2005-05-26 11:07:00,197.122,197.177,197.111,197.165,50199999.0
2005-05-26 11:08:00,197.183,197.185,197.141,197.163,39800000.0
2005-05-26 11:09:00,197.17,197.182,197.136,197.153,65599999.0
2005-05-26 11:10:00,197.195,197.199,197.15,197.173,64800001.0
2005-05-26 11:11:00,197.188,197.214,197.161,197.214,61600000.0
2005-05-26 11:12:00,197.205,197.231,197.175,197.231,70300000.0
2005-05-26 11:13:00,197.229,197.232,197.194,197.217,57200001.0
2005-05-26 11:14:00,197.217,197.235,197.166,197.166,42600000.0
2005-05-26 11:15:00,197.201,197.266,197.201,197.254,22100000.0
2005-05-26 11:16:00,197.28,197.288,197.231,197.268,58499999.0
2005-05-26 11:17:00,197.26,197.266,197.198,197.203,88900000.0
2005-05-26 11:18:00,197.243,197.306,197.222,197.263,57399999.0
2005-05-26 11:19:00,197.244,197.281,197.237,197.267,63400000.0
2005-05-26 11:20:00,197.256,197.292,197.241,197.284,20400000.0
2005-05-26 11:21:00,197.287,197.309,197.247,197.267,60900000.0
2005-05-26 11:22:00,197.279,197.289,197.238,197.244,40300000.0
2005-05-26 11:23:00,197.254,197.262,197.198,197.198,50900000.0
2005-05-26 11:24:00,197.256,197.269,197.213,197.218,71500000.0
2005-05-26 11:25:00,197.205,197.249,197.189,197.238,56700000.0
2005-05-26 11:26:00,197.232,197.255,197.195,197.235,43700000.0
2005-05-26 11:27:00,197.212,197.251,197.189,197.24,34800000.0
2005-05-26 11:28:00,197.245,197.264,197.184,197.212,56000000.0
2005-05-26 11:29:00,197.206,197.22,197.159,197.202,27600000.0
2005-05-26 11:30:00,197.169,197.234,197.168,197.227,60299999.0
2005-05-26 11:31:00,197.177,197.247,197.177,197.24,49700000.0
2005-05-26 11:32:00,197.24,197.24,197.199,197.225,53000000.0
2005-05-26 11:33:00,197.21,197.264,197.184,197.254,38100000.0
2005-05-26 11:34:00,197.232,197.286,197.225,197.286,44700000.0
2005-05-26 11:35:00,197.208,197.286,197.201,197.286,48400000.0
2005-05-26 11:36:00,197.254,197.271,197.214,197.271,63900000.0
2005-05-26 11:37:00,197.279,197.294,197.242,197.265,23100000.0
2005-05-26 11:38:00,197.253,197.282,197.228,197.254,15600000.0
2005-05-26 11:39:00,197.246,197.268,197.233,197.26,39200000.0
2005-05-26 11:40:00,197.233,197.291,197.233,197.269,97900001.0
2005-05-26 11:41:00,197.228,197.31,197.228,197.31,49400000.0
2005-05-26 11:42:00,197.304,197.308,197.232,197.257,61100000.0
2005-05-26 11:43:00,197.272,197.289,197.235,197.251,48000000.0
2005-05-26 11:44:00,197.274,197.285,197.223,197.267,67400000.0
2005-05-26 11:45:00,197.258,197.29,197.242,197.267,60400002.0
2005-05-26 11:46:00,197.256,197.293,197.242,197.285,38800000.0
2005-05-26 11:47:00,197.295,197.373,197.289,197.354,46600000.0
2005-05-26 11:48:00,197.341,197.373,197.329,197.365,62500001.0
2005-05-26 11:49:00,197.35,197.363,197.286,197.312,73700001.0
2005-05-26 11:50:00,197.311,197.315,197.244,197.244,42900001.0
2005-05-26 11:51:00,197.258,197.297,197.245,197.292,42800000.0
2005-05-26 11:52:00,197.261,197.281,197.226,197.281,54100001.0
2005-05-26 11:53:00,197.265,197.285,197.224,197.253,60899999.0
2005-05-26 11:54:00,197.275,197.307,197.238,197.243,18200000.0
2005-05-26 11:55:00,197.282,197.289,197.219,197.272,103800002.0
2005-05-26 11:56:00,197.275,197.296,197.253,197.286,39100000.0
2005-05-26 11:57:00,197.311,197.343,197.301,197.343,38600000.0
2005-05-26 11:58:00,197.331,197.372,197.327,197.327,43600000.0
2005-05-26 11:59:00,197.373,197.403,197.359,197.38,63300001.0
2005-05-26 12:00:00,197.414,197.414,197.34,197.376,32500000.0
2005-05-26 12:01:00,197.342,197.378,197.33,197.342,41800000.0
2005-05-26 12:02:00,197.344,197.346,197.26,197.303,72400000.0
2005-05-26 12:03:00,197.294,197.299,197.219,197.266,22300000.0
2005-05-26 12:04:00,197.236,197.279,197.23,197.273,48300000.0
2005-05-26 12:05:00,197.255,197.26,197.228,197.251,65600001.0
2005-05-26 12:06:00,197.271,197.3,197.271,197.287,46500000.0
2005-05-26 12:07:00,197.303,197.318,197.268,197.282,53900000.0
2005-05-26 12:08:00,197.317,197.323,197.248,197.29,33100000.0
2005-05-26 12:09:00,197.268,197.308,197.261,197.268,30000000.0
2005-05-26 12:10:00,197.29,197.347,197.29,197.347,21100000.0
2005-05-26 12:11:00,197.291,197.332,197.269,197.321,59399999.0
2005-05-26 12:12:00,197.292,197.331,197.267,197.269,52600000.0
2005-05-26 12:13:00,197.3,197.308,197.238,197.248,60099999.0
2005-05-26 12:14:00,197.255,197.284,197.235,197.271,112099998.0
2005-05-26 12:15:00,197.21,197.29,197.207,197.247,56700000.0
2005-05-26 12:16:00,197.226,197.259,197.207,197.259,39100000.0
2005-05-26 12:17:00,197.246,197.278,197.232,197.272,56800000.0
2005-05-26 12:18:00,197.254,197.265,197.219,197.231,21800000.0
2005-05-26 12:19:00,197.222,197.238,197.196,197.232,36900000.0
2005-05-26 12:20:00,197.218,197.251,197.201,197.244,33800000.0
2005-05-26 12:21:00,197.229,197.257,197.199,197.225,51300000.0
2005-05-26 12:22:00,197.28,197.28,197.195,197.22,54200000.0
2005-05-26 12:23:00,197.255,197.255,197.188,197.211,40200000.0
2005-05-26 12:24:00,197.204,197.241,197.184,197.206,48700000.0
2005-05-26 12:25:00,197.215,197.25,197.2,197.218,44599999.0
2005-05-26 12:26:00,197.233,197.256,197.204,197.256,35700000.0
2005-05-26 12:27:00,197.246,197.26,197.207,197.24,61900000.0
2005-05-26 12:28:00,197.253,197.298,197.22,197.282,40000000.0
2005-05-26 12:29:00,197.247,197.298,197.219,197.27,44800000.0
2005-05-26 12:30:00,197.287,197.32,197.275,197.32,45700001.0
2005-05-26 12:31:00,197.332,197.338,197.276,197.301,35800000.0
2005-05-26 12:32:00,197.352,197.359,197.281,197.316,31500000.0
2005-05-26 12:33:00,197.312,197.335,197.291,197.33,73000001.0
2005-05-26 12:34:00,197.319,197.356,197.312,197.356,27100000.0
2005-05-26 12:35:00,197.392,197.422,197.349,197.405,57500001.0
2005-05-26 12:36:00,197.445,197.456,197.404,197.449,37000000.0
2005-05-26 12:37:00,197.477,197.477,197.408,197.415,78100000.0
2005-05-26 12:38:00,197.399,197.428,197.383,197.398,46200000.0
2005-05-26 12:39:00,197.402,197.409,197.351,197.393,50000000.0
2005-05-26 12:40:00,197.365,197.39,197.334,197.339,62200000.0
2005-05-26 12:41:00,197.341,197.353,197.308,197.322,51600000.0
2005-05-26 12:42:00,197.355,197.355,197.295,197.295,58900001.0
2005-05-26 12:43:00,197.292,197.363,197.292,197.342,37300000.0
2005-05-26 12:44:00,197.333,197.368,197.311,197.368,44500000.0
2005-05-26 12:45:00,197.36,197.374,197.327,197.351,35400000.0
2005-05-26 12:46:00,197.323,197.344,197.302,197.336,45799999.0
2005-05-26 12:47:00,197.333,197.342,197.303,197.336,126800001.0
2005-05-26 12:48:00,197.326,197.356,197.287,197.356,60000000.0
2005-05-26 12:49:00,197.37,197.371,197.28,197.329,74300000.0
2005-05-26 12:50:00,197.335,197.355,197.309,197.309,82000000.0
2005-05-26 12:51:00,197.299,197.335,197.281,197.316,53200001.0
2005-05-26 12:52:00,197.286,197.332,197.271,197.332,41600000.0
2005-05-26 12:53:00,197.31,197.321,197.219,197.234,30700000.0
2005-05-26 12:54:00,197.215,197.248,197.186,197.243,43400000.0
2005-05-26 12:55:00,197.23,197.235,197.194,197.202,48200000.0
2005-05-26 12:56:00,197.211,197.23,197.194,197.222,45200000.0
2005-05-26 12:57:00,197.236,197.259,197.222,197.254,31300000.0
2005-05-26 12:58:00,197.262,197.262,197.216,197.257,58000000.0
2005-05-26 12:59:00,197.227,197.264,197.201,197.25,72300000.0
2005-05-26 13:00:00,197.227,197.254,197.164,197.165,47000000.0
2005-05-26 13:01:00,197.18,197.21,197.155,197.173,50200000.0
2005-05-26 13:02:00,197.176,197.209,197.159,197.161,84900001.0
2005-05-26 13:03:00,197.115,197.165,197.115,197.156,71400000.0
2005-05-26 13:04:00,197.126,197.186,197.123,197.173,25200000.0
2005-05-26 13:05:00,197.171,197.171,197.119,197.165,53800000.0
2005-05-26 13:06:00,197.172,197.195,197.13,197.147,50900000.0
2005-05-26 13:07:00,197.187,197.196,197.146,197.149,96500001.0
2005-05-26 13:08:00,197.163,197.205,197.137,197.197,44800001.0
2005-05-26 13:09:00,197.21,197.21,197.13,197.142,49800001.0
2005-05-26 13:10:00,197.18,197.205,197.162,197.179,84999999.0
2005-05-26 13:11:00,197.143,197.187,197.138,197.18,47400000.0
2005-05-26 13:12:00,197.158,197.184,197.134,197.184,49500000.0
2005-05-26 13:13:00,197.202,197.218,197.156,197.176,53800001.0
2005-05-26 13:14:00,197.188,197.228,197.165,197.201,92800001.0
2005-05-26 13:15:00,197.151,197.177,197.131,197.137,76900000.0
2005-05-26 13:16:00,197.112,197.122,197.07,197.102,54200000.0
2005-05-26 13:17:00,197.059,197.112,197.039,197.095,57900001.0
2005-05-26 13:18:00,197.103,197.164,197.06,197.164,53800000.0
2005-05-26 13:19:00,197.183,197.216,197.141,197.182,41300001.0
2005-05-26 13:20:00,197.172,197.203,197.147,197.161,71000001.0
2005-05-26 13:21:00,197.188,197.223,197.178,197.223,38800000.0
2005-05-26 13:22:00,197.19,197.221,197.155,197.221,53400000.0
2005-05-26 13:23:00,197.158,197.231,197.15,197.187,115600001.0
2005-05-26 13:24:00,197.179,197.187,197.141,197.163,39399999.0
2005-05-26 13:25:00,197.185,197.233,197.135,197.135,54500000.0
2005-05-26 13:26:00,197.198,197.233,197.159,197.216,31400000.0
2005-05-26 13:27:00,197.195,197.312,197.193,197.3,29100000.0
2005-05-26 13:28:00,197.263,197.309,197.234,197.302,29300000.0
2005-05-26 13:29:00,197.286,197.318,197.26,197.3,64300000.0
2005-05-26 13:30:00,197.319,197.341,197.275,197.289,26300000.0
2005-05-26 13:31:00,197.281,197.307,197.27,197.272,26100000.0
2005-05-26 13:32:00,197.298,197.325,197.282,197.315,47100000.0
2005-05-26 13:33:00,197.27,197.286,197.233,197.252,73200001.0
2005-05-26 13:34:00,197.245,197.259,197.215,197.257,43000000.0
2005-05-26 13:35:00,197.222,197.241,197.197,197.221,50300001.0
2005-05-26 13:36:00,197.203,197.237,197.193,197.211,43200000.0
2005-05-26 13:37:00,197.205,197.22,197.162,197.199,23800000.0
2005-05-26 13:38:00,197.224,197.224,197.175,197.182,42400000.0
2005-05-26 13:39:00,197.185,197.199,197.125,197.132,74300000.0
2005-05-26 13:40:00,197.098,197.141,197.096,197.117,88500002.0
2005-05-26 13:41:00,197.108,197.151,197.08,197.151,31200000.0
2005-05-26 13:42:00,197.123,197.176,197.106,197.162,29000000.0
2005-05-26 13:43:00,197.153,197.194,197.131,197.185,52900000.0
2005-05-26 13:44:00,197.156,197.218,197.142,197.218,50300000.0
2005-05-26 13:45:00,197.175,197.227,197.156,197.227,44400000.0
2005-05-26 13:46:00,197.215,197.246,197.209,197.235,73599999.0
2005-05-26 13:47:00,197.269,197.271,197.23,197.257,41400000.0
2005-05-26 13:48:00,197.266,197.279,197.194,197.226,33200000.0
2005-05-26 13:49:00,197.188,197.306,197.188,197.306,58700000.0
2005-05-26 13:50:00,197.32,197.321,197.273,197.274,18400000.0
2005-05-26 13:51:00,197.263,197.289,197.238,197.254,65900000.0
2005-05-26 13:52:00,197.264,197.272,197.21,197.251,86200000.0
2005-05-26 13:53:00,197.234,197.243,197.176,197.196,47700000.0
2005-05-26 13:54:00,197.197,197.205,197.146,197.155,32900000.0
2005-05-26 13:55:00,197.166,197.173,197.13,197.15,34300000.0
2005-05-26 13:56:00,197.125,197.171,197.11,197.144,66300000.0
2005-05-26 13:57:00,197.133,197.16,197.102,197.148,53400000.0
2005-05-26 13:58:00,197.137,197.144,197.054,197.056,35000000.0
2005-05-26 13:59:00,197.043,197.09,197.043,197.087,44900000.0
2005-05-26 14:00:00,197.089,197.126,197.085,197.125,45300000.0
2005-05-26 14:01:00,197.154,197.163,197.083,197.084,56600000.0
2005-05-26 14:02:00,197.16,197.198,197.139,197.191,81399998.0
2005-05-26 14:03:00,197.153,197.199,197.144,197.197,56900001.0
2005-05-26 14:04:00,197.217,197.222,197.146,197.17,33000000.0
2005-05-26 14:05:00,197.2,197.205,197.137,197.205,67999999.0
2005-05-26 14:06:00,197.17,197.22,197.158,197.217,25100000.0
2005-05-26 14:07:00,197.21,197.223,197.178,197.204,64100002.0
2005-05-26 14:08:00,197.183,197.218,197.174,197.201,28200000.0
2005-05-26 14:09:00,197.176,197.216,197.148,197.205,36900000.0
2005-05-26 14:10:00,197.193,197.216,197.172,197.216,26800000.0
2005-05-26 14:11:00,197.174,197.202,197.15,197.181,83400001.0
2005-05-26 14:12:00,197.165,197.192,197.162,197.181,94800002.0
2005-05-26 14:13:00,197.155,197.196,197.148,197.181,71299999.0
2005-05-26 14:14:00,197.171,197.22,197.164,197.207,40400000.0
2005-05-26 14:15:00,197.196,197.221,197.169,197.19,65700000.0
2005-05-26 14:16:00,197.202,197.211,197.173,197.206,27600000.0
2005-05-26 14:17:00,197.203,197.253,197.2,197.22,43400000.0
2005-05-26 14:18:00,197.206,197.243,197.187,197.222,48199999.0
2005-05-26 14:19:00,197.203,197.288,197.198,197.27,63400000.0
2005-05-26 14:20:00,197.269,197.282,197.225,197.246,81400000.0
2005-05-26 14:21:00,197.236,197.27,197.225,197.259,42399999.0
2005-05-26 14:22:00,197.252,197.276,197.218,197.275,61800000.0
2005-05-26 14:23:00,197.29,197.29,197.253,197.26,19700000.0
2005-05-26 14:24:00,197.25,197.252,197.133,197.133,83299999.0
2005-05-26 14:25:00,197.115,197.22,197.103,197.22,21800000.0
2005-05-26 14:26:00,197.199,197.21,197.155,197.186,35300000.0
2005-05-26 14:27:00,197.171,197.22,197.165,197.212,51800000.0
2005-05-26 14:28:00,197.186,197.23,197.171,197.22,53199999.0
2005-05-26 14:29:00,197.203,197.25,197.196,197.25,48400000.0
2005-05-26 14:30:00,197.25,197.266,197.144,197.144,47900000.0
2005-05-26 14:31:00,197.169,197.204,197.135,197.171,38500000.0
2005-05-26 14:32:00,197.158,197.219,197.147,197.202,51700001.0
2005-05-26 14:33:00,197.211,197.26,197.207,197.249,48400001.0
2005-05-26 14:34:00,197.269,197.285,197.215,197.267,46900000.0
2005-05-26 14:35:00,197.271,197.322,197.245,197.292,63800000.0
2005-05-26 14:36:00,197.275,197.309,197.263,197.305,66900001.0
2005-05-26 14:37:00,197.28,197.29,197.249,197.249,67999999.0
2005-05-26 14:38:00,197.274,197.288,197.227,197.263,40600000.0
2005-05-26 14:39:00,197.237,197.253,197.209,197.223,41800000.0
2005-05-26 14:40:00,197.23,197.233,197.154,197.176,43500000.0
2005-05-26 14:41:00,197.186,197.206,197.161,197.186,33200000.0
2005-05-26 14:42:00,197.192,197.192,197.131,197.161,31500000.0
2005-05-26 14:43:00,197.158,197.176,197.137,197.151,51400000.0
2005-05-26 14:44:00,197.134,197.175,197.109,197.175,56500000.0
2005-05-26 14:45:00,197.16,197.174,197.138,197.151,33700000.0
2005-05-26 14:46:00,197.129,197.2,197.126,197.199,45300000.0
2005-05-26 14:47:00,197.197,197.197,197.134,197.174,57800000.0
2005-05-26 14:48:00,197.144,197.214,197.139,197.201,36400000.0
2005-05-26 14:49:00,197.208,197.223,197.18,197.206,62899999.0
2005-05-26 14:50:00,197.199,197.219,197.175,197.187,44800000.0
2005-05-26 14:51:00,197.162,197.192,197.125,197.125,68200001.0
2005-05-26 14:52:00,197.123,197.167,197.103,197.155,52400000.0
2005-05-26 14:53:00,197.145,197.189,197.145,197.177,56300001.0
2005-05-26 14:54:00,197.183,197.197,197.12,197.197,63400001.0
2005-05-26 14:55:00,197.191,197.258,197.174,197.222,38600000.0
2005-05-26 14:56:00,197.219,197.219,197.162,197.184,33200000.0
2005-05-26 14:57:00,197.194,197.206,197.17,197.2,29900000.0
2005-05-26 14:58:00,197.207,197.229,197.185,197.218,71800001.0
2005-05-26 14:59:00,197.202,197.242,197.173,197.204,51800000.0
2005-05-26 15:00:00,197.194,197.226,197.17,197.182,69600001.0
2005-05-26 15:01:00,197.229,197.239,197.187,197.204,81400000.0
2005-05-26 15:02:00,197.223,197.293,197.218,197.285,35300000.0
2005-05-26 15:03:00,197.305,197.336,197.272,197.311,13900000.0
2005-05-26 15:04:00,197.295,197.304,197.271,197.302,78999999.0
2005-05-26 15:05:00,197.255,197.28,197.229,197.229,23900000.0
2005-05-26 15:06:00,197.246,197.268,197.225,197.25,36200000.0
2005-05-26 15:07:00,197.252,197.252,197.169,197.208,45800000.0
2005-05-26 15:08:00,197.208,197.226,197.178,197.209,59900000.0
2005-05-26 15:09:00,197.209,197.213,197.173,197.202,33300001.0
2005-05-26 15:10:00,197.212,197.224,197.167,197.197,35799999.0
2005-05-26 15:11:00,197.191,197.205,197.165,197.18,74800000.0
2005-05-26 15:12:00,197.149,197.179,197.137,197.175,30300000.0
2005-05-26 15:13:00,197.155,197.255,197.155,197.245,63200000.0
2005-05-26 15:14:00,197.225,197.275,197.207,197.275,36600000.0
2005-05-26 15:15:00,197.26,197.266,197.202,197.228,25200000.0
2005-05-26 15:16:00,197.244,197.245,197.221,197.24,39300000.0
2005-05-26 15:17:00,197.243,197.276,197.215,197.273,35100000.0
2005-05-26 15:18:00,197.276,197.283,197.218,197.268,93299998.0
2005-05-26 15:19:00,197.3,197.3,197.235,197.258,30600000.0
2005-05-26 15:20:00,197.274,197.291,197.218,197.253,82500000.0
2005-05-26 15:21:00,197.25,197.276,197.226,197.247,33300000.0
2005-05-26 15:22:00,197.225,197.254,197.207,197.246,24700000.0
2005-05-26 15:23:00,197.224,197.238,197.198,197.217,28300000.0
2005-05-26 15:24:00,197.242,197.242,197.165,197.207,49300000.0
2005-05-26 15:25:00,197.226,197.259,197.217,197.25,37299999.0
2005-05-26 15:26:00,197.226,197.242,197.204,197.235,40000000.0
2005-05-26 15:27:00,197.228,197.28,197.228,197.254,51600000.0
2005-05-26 15:28:00,197.245,197.271,197.219,197.219,67400000.0
2005-05-26 15:29:00,197.185,197.225,197.17,197.214,68499999.0
2005-05-26 15:30:00,197.205,197.213,197.173,197.211,111700000.0
2005-05-26 15:31:00,197.18,197.209,197.158,197.187,73200000.0
2005-05-26 15:32:00,197.206,197.226,197.185,197.226,77400000.0
2005-05-26 15:33:00,197.169,197.191,197.135,197.135,18500000.0
2005-05-26 15:34:00,197.135,197.195,197.135,197.179,28200000.0
2005-05-26 15:35:00,197.164,197.193,197.153,197.191,21100000.0
2005-05-26 15:36:00,197.211,197.211,197.162,197.175,59100000.0
2005-05-26 15:37:00,197.156,197.193,197.141,197.188,70399999.0
2005-05-26 15:38:00,197.165,197.172,197.124,197.162,47400001.0
2005-05-26 15:39:00,197.148,197.215,197.127,197.2,33600000.0
2005-05-26 15:40:00,197.223,197.307,197.223,197.307,59900001.0
2005-05-26 15:41:00,197.31,197.31,197.238,197.238,44700000.0
2005-05-26 15:42:00,197.277,197.307,197.257,197.307,69300000.0
2005-05-26 15:43:00,197.29,197.29,197.236,197.236,62900000.0
2005-05-26 15:44:00,197.241,197.261,197.209,197.214,100800002.0
2005-05-26 15:45:00,197.155,197.264,197.155,197.253,21000000.0
2005-05-26 15:46:00,197.25,197.252,197.154,197.177,66500001.0
2005-05-26 15:47:00,197.193,197.216,197.169,197.193,70600000.0
2005-05-26 15:48:00,197.198,197.217,197.146,197.146,44900000.0
2005-05-26 15:49:00,197.182,197.191,197.145,197.15,55100000.0
2005-05-26 15:50:00,197.117,197.169,197.105,197.142,54600000.0
2005-05-26 15:51:00,197.117,197.164,197.105,197.107,65500000.0
2005-05-26 15:52:00,197.097,197.127,197.068,197.102,35200000.0
2005-05-26 15:53:00,197.117,197.126,197.077,197.103,45900000.0
2005-05-26 15:54:00,197.1,197.106,197.072,197.081,58900000.0
2005-05-26 15:55:00,197.062,197.062,197.006,197.027,31800000.0
2005-05-26 15:56:00,197.013,197.043,196.995,197.043,62699999.0
2005-05-26 15:57:00,197.065,197.089,197.02,197.034,34800000.0
2005-05-26 15:58:00,197.033,197.064,196.996,197.055,55500000.0
2005-05-26 15:59:00,197.07,197.128,197.067,197.102,53800000.0
2005-05-26 16:00:00,197.093,197.144,197.075,197.111,29900000.0
2005-05-26 16:01:00,197.134,197.144,197.086,197.125,53199999.0
2005-05-26 16:02:00,197.128,197.157,197.111,197.129,71900000.0
2005-05-26 16:03:00,197.157,197.157,197.084,197.121,52600000.0
2005-05-26 16:04:00,197.11,197.11,197.048,197.048,27800000.0
2005-05-26 16:05:00,197.018,197.083,197.018,197.079,59199999.0
2005-05-26 16:06:00,197.05,197.073,197.021,197.045,64200001.0
2005-05-26 16:07:00,197.075,197.103,197.065,197.101,36900000.0
2005-05-26 16:08:00,197.104,197.123,197.084,197.12,37100000.0
2005-05-26 16:09:00,197.105,197.153,197.102,197.153,46600000.0
2005-05-26 16:10:00,197.141,197.155,197.113,197.146,55800000.0
2005-05-26 16:11:00,197.145,197.167,197.113,197.166,36600000.0
2005-05-26 16:12:00,197.162,197.162,197.104,197.125,57700000.0
2005-05-26 16:13:00,197.125,197.145,197.083,197.121,65300000.0
2005-05-26 16:14:00,197.124,197.167,197.106,197.124,70700000.0
2005-05-26 16:15:00,197.151,197.151,197.086,197.095,48699999.0
2005-05-26 16:16:00,197.083,197.123,197.057,197.12,80800001.0
2005-05-26 16:17:00,197.088,197.095,197.074,197.083,43900000.0
2005-05-26 16:18:00,197.103,197.137,197.102,197.119,51299999.0
2005-05-26 16:19:00,197.127,197.128,197.048,197.09,61500000.0
2005-05-26 16:20:00,197.045,197.11,197.041,197.098,53200000.0
2005-05-26 16:21:00,197.107,197.125,197.071,197.089,53600000.0
2005-05-26 16:22:00,197.095,197.134,197.077,197.077,48200001.0
2005-05-26 16:23:00,197.042,197.115,197.014,197.049,92300001.0
2005-05-26 16:24:00,197.064,197.064,196.989,196.991,60000000.0
2005-05-26 16:25:00,196.991,196.998,196.961,196.995,63800000.0
2005-05-26 16:26:00,196.981,196.999,196.954,196.992,21700000.0
2005-05-26 16:27:00,196.985,196.994,196.939,196.956,44100000.0
2005-05-26 16:28:00,196.962,196.982,196.938,196.967,21900000.0
2005-05-26 16:29:00,196.955,196.977,196.928,196.963,47400000.0
2005-05-26 16:30:00,196.945,196.983,196.928,196.93,61600001.0
2005-05-26 16:31:00,196.903,196.95,196.884,196.94,51600000.0
2005-05-26 16:32:00,196.916,196.961,196.894,196.928,65100000.0
2005-05-26 16:33:00,196.888,196.927,196.88,196.917,38400000.0
2005-05-26 16:34:00,196.908,196.93,196.885,196.916,71200001.0
2005-05-26 16:35:00,196.866,196.922,196.857,196.909,83700001.0
2005-05-26 16:36:00,196.93,196.957,196.909,196.941,33100000.0
2005-05-26 16:37:00,196.947,196.964,196.916,196.956,27100000.0
2005-05-26 16:38:00,196.945,196.977,196.932,196.953,29700000.0
2005-05-26 16:39:00,196.932,196.972,196.932,196.959,46500000.0
2005-05-26 16:40:00,196.987,196.992,196.933,196.965,39700000.0
2005-05-26 16:41:00,196.974,196.978,196.916,196.941,92200001.0
2005-05-26 16:42:00,196.946,196.946,196.901,196.908,50900000.0
2005-05-26 16:43:00,196.899,196.927,196.893,196.903,70400000.0
2005-05-26 16:44:00,196.902,196.914,196.849,196.898,98999999.0
2005-05-26 16:45:00,196.879,196.93,196.871,196.93,76600001.0
2005-05-26 16:46:00,196.902,196.933,196.877,196.905,57600000.0
2005-05-26 16:47:00,196.891,196.918,196.864,196.9,46500000.0
2005-05-26 16:48:00,196.917,196.934,196.871,196.908,42400000.0
2005-05-26 16:49:00,196.945,196.951,196.894,196.951,74900001.0
2005-05-26 16:50:00,196.927,196.958,196.904,196.931,55800000.0
2005-05-26 16:51:00,196.908,196.934,196.888,196.907,63300000.0
2005-05-26 16:52:00,196.922,196.937,196.896,196.935,64000000.0
2005-05-26 16:53:00,196.944,196.992,196.941,196.952,77900000.0
2005-05-26 16:54:00,196.944,196.982,196.928,196.928,49600000.0
2005-05-26 16:55:00,196.918,196.965,196.915,196.938,39900000.0
2005-05-26 16:56:00,196.939,196.95,196.9,196.95,62899999.0
2005-05-26 16:57:00,196.972,196.972,196.897,196.927,55699999.0
2005-05-26 16:58:00,196.946,196.946,196.865,196.9,30500000.0
2005-05-26 16:59:00,196.867,196.901,196.84,196.84,41700000.0
2005-05-26 17:00:00,196.842,196.853,196.783,196.823,59300000.0
2005-05-26 17:01:00,196.81,196.848,196.783,196.787,64700000.0
2005-05-26 17:02:00,196.81,196.835,196.777,196.818,39400001.0
2005-05-26 17:03:00,196.825,196.825,196.698,196.698,63000000.0
2005-05-26 17:04:00,196.688,196.766,196.667,196.732,59600000.0
2005-05-26 17:05:00,196.74,196.779,196.72,196.754,50300000.0
2005-05-26 17:06:00,196.763,196.8,196.746,196.791,35700000.0
2005-05-26 17:07:00,196.773,196.812,196.735,196.812,36700000.0
2005-05-26 17:08:00,196.777,196.829,196.759,196.81,56100001.0
2005-05-26 17:09:00,196.79,196.799,196.664,196.666,79799999.0
2005-05-26 17:10:00,196.641,196.679,196.611,196.634,66600000.0
2005-05-26 17:11:00,196.647,196.661,196.58,196.635,61200000.0
2005-05-26 17:12:00,196.62,196.685,196.617,196.676,61699999.0
2005-05-26 17:13:00,196.661,196.671,196.636,196.67,34500000.0
2005-05-26 17:14:00,196.656,196.673,196.616,196.661,87200001.0
2005-05-26 17:15:00,196.685,196.685,196.634,196.667,48600000.0
2005-05-26 17:16:00,196.648,196.666,196.622,196.638,42500000.0
2005-05-26 17:17:00,196.616,196.637,196.602,196.604,19600000.0
2005-05-26 17:18:00,196.592,196.619,196.583,196.595,43100000.0
2005-05-26 17:19:00,196.614,196.656,196.592,196.61,45100000.0
2005-05-26 17:20:00,196.553,196.607,196.516,196.554,28200000.0
2005-05-26 17:21:00,196.543,196.603,196.538,196.599,24500000.0
2005-05-26 17:22:00,196.558,196.652,196.513,196.652,111400000.0
2005-05-26 17:23:00,196.669,196.7,196.599,196.613,40700000.0
2005-05-26 17:24:00,196.614,196.662,196.597,196.662,40200000.0
2005-05-26 17:25:00,196.675,196.713,196.671,196.685,34800000.0
2005-05-26 17:26:00,196.672,196.753,196.672,196.73,49500000.0
2005-05-26 17:27:00,196.714,196.767,196.714,196.767,31600000.0
2005-05-26 17:28:00,196.782,196.786,196.719,196.732,20300000.0
2005-05-26 17:29:00,196.751,196.768,196.73,196.766,53200000.0
2005-05-26 17:30:00,196.765,196.781,196.699,196.723,75800000.0
2005-05-26 17:31:00,196.699,196.726,196.669,196.692,44100000.0
2005-05-26 17:32:00,196.705,196.714,196.643,196.702,53700000.0
2005-05-26 17:33:00,196.72,196.724,196.677,196.724,50100000.0
2005-05-26 17:34:00,196.709,196.722,196.693,196.722,26600000.0
2005-05-26 17:35:00,196.726,196.743,196.688,196.7,70100000.0
2005-05-26 17:36:00,196.702,196.713,196.664,196.692,60300000.0
2005-05-26 17:37:00,196.697,196.704,196.625,196.648,45600000.0
2005-05-26 17:38:00,196.632,196.658,196.588,196.588,33300000.0
2005-05-26 17:39:00,196.605,196.633,196.582,196.631,50699999.0
2005-05-26 17:40:00,196.603,196.619,196.575,196.575,55100000.0
2005-05-26 17:41:00,196.573,196.596,196.542,196.579,39100000.0
2005-05-26 17:42:00,196.585,196.585,196.524,196.547,72700001.0
2005-05-26 17:43:00,196.545,196.574,196.536,196.559,56700000.0
2005-05-26 17:44:00,196.586,196.593,196.541,196.549,69300001.0
2005-05-26 17:45:00,196.534,196.539,196.509,196.516,56100000.0
2005-05-26 17:46:00,196.48,196.529,196.451,196.451,97599999.0
2005-05-26 17:47:00,196.472,196.489,196.437,196.481,62000000.0
2005-05-26 17:48:00,196.484,196.486,196.429,196.45,46500000.0
2005-05-26 17:49:00,196.495,196.495,196.439,196.482,46699999.0
2005-05-26 17:50:00,196.478,196.545,196.449,196.531,60500000.0
2005-05-26 17:51:00,196.529,196.616,196.496,196.616,15000000.0
2005-05-26 17:52:00,196.617,196.617,196.552,196.605,48200000.0
2005-05-26 17:53:00,196.625,196.629,196.574,196.62,45700000.0
2005-05-26 17:54:00,196.567,196.62,196.549,196.612,66500000.0
2005-05-26 17:55:00,196.612,196.635,196.584,196.613,57200000.0
2005-05-26 17:56:00,196.625,196.638,196.567,196.619,52800000.0
2005-05-26 17:57:00,196.566,196.619,196.56,196.589,42800000.0
2005-05-26 17:58:00,196.577,196.603,196.529,196.588,53800000.0
2005-05-26 17:59:00,196.555,196.576,196.526,196.527,81200000.0
2005-05-26 18:00:00,196.552,196.616,196.552,196.602,75300001.0
2005-05-26 18:01:00,196.631,196.631,196.547,196.616,553499997.0
2005-05-26 18:02:00,196.628,196.651,196.545,196.646,795700000.0
2005-05-26 18:03:00,196.65,196.66,196.583,196.601,694499999.0
2005-05-26 18:04:00,196.604,196.629,196.552,196.587,492599999.0
2005-05-26 18:05:00,196.587,196.616,196.509,196.616,751699997.0
2005-05-26 18:06:00,196.582,196.629,196.565,196.595,678600000.0
2005-05-26 18:07:00,196.602,196.638,196.556,196.6,804200005.0
2005-05-26 18:08:00,196.6,196.646,196.573,196.591,631800000.0
2005-05-26 18:09:00,196.608,196.654,196.578,196.636,539400004.0
2005-05-26 18:10:00,196.595,196.647,196.505,196.566,538500003.0
2005-05-26 18:11:00,196.545,196.598,196.493,196.557,339400000.0
2005-05-26 18:12:00,196.526,196.58,196.488,196.573,248700000.0
2005-05-26 18:13:00,196.58,196.614,196.55,196.584,502600002.0
2005-05-26 18:14:00,196.58,196.596,196.535,196.552,629499998.0
2005-05-26 18:15:00,196.558,196.56,196.481,196.543,708700001.0
2005-05-26 18:16:00,196.57,196.588,196.537,196.573,649699999.0
2005-05-26 18:17:00,196.573,196.573,196.469,196.512,286500000.0
2005-05-26 18:18:00,196.528,196.553,196.479,196.537,455100000.0
2005-05-26 18:19:00,196.535,196.568,196.485,196.568,414100003.0
2005-05-26 18:20:00,196.575,196.575,196.483,196.526,590899998.0
2005-05-26 18:21:00,196.532,196.56,196.47,196.546,524200002.0
2005-05-26 18:22:00,196.534,196.543,196.468,196.498,479300001.0
2005-05-26 18:23:00,196.492,196.568,196.489,196.541,707400003.0
2005-05-26 18:24:00,196.545,196.574,196.509,196.532,581500001.0
2005-05-26 18:25:00,196.54,196.551,196.496,196.506,520699998.0
2005-05-26 18:26:00,196.551,196.551,196.479,196.53,347899998.0
2005-05-26 18:27:00,196.54,196.582,196.512,196.57,336500000.0
2005-05-26 18:28:00,196.582,196.592,196.516,196.569,384800001.0
2005-05-26 18:29:00,196.572,196.584,196.546,196.554,441499998.0
2005-05-26 18:30:00,196.55,196.558,196.482,196.502,329999999.0
2005-05-26 18:31:00,196.495,196.552,196.446,196.502,325899999.0
2005-05-26 18:32:00,196.5,196.522,196.449,196.498,475300001.0
2005-05-26 18:33:00,196.51,196.538,196.442,196.515,587600001.0
2005-05-26 18:34:00,196.534,196.554,196.46,196.534,554700001.0
2005-05-26 18:35:00,196.515,196.587,196.467,196.558,393200000.0
2005-05-26 18:36:00,196.545,196.6,196.496,196.498,279600001.0
2005-05-26 18:37:00,196.577,196.578,196.493,196.554,177700000.0
2005-05-26 18:38:00,196.57,196.579,196.508,196.547,208700002.0
2005-05-26 18:39:00,196.503,196.587,196.495,196.544,144500002.0
2005-05-26 18:40:00,196.475,196.584,196.475,196.552,259800001.0
2005-05-26 18:41:00,196.557,196.594,196.538,196.579,283700000.0
2005-05-26 18:42:00,196.555,196.595,196.497,196.562,280500001.0
2005-05-26 18:43:00,196.559,196.604,196.544,196.597,146100000.0
2005-05-26 18:44:00,196.616,196.656,196.562,196.609,355099998.0
2005-05-26 18:45:00,196.607,196.651,196.583,196.595,172000000.0
2005-05-26 18:46:00,196.588,196.616,196.557,196.582,147700001.0
2005-05-26 18:47:00,196.565,196.578,196.507,196.567,145800002.0
2005-05-26 18:48:00,196.579,196.589,196.494,196.494,158600001.0
2005-05-26 18:49:00,196.479,196.559,196.479,196.523,234700000.0
2005-05-26 18:50:00,196.535,196.579,196.52,196.56,303799999.0
2005-05-26 18:51:00,196.546,196.596,196.522,196.576,227200001.0
2005-05-26 18:52:00,196.581,196.605,196.514,196.591,284000000.0
2005-05-26 18:53:00,196.586,196.615,196.555,196.572,219700000.0
2005-05-26 18:54:00,196.551,196.595,196.489,196.579,155200000.0
2005-05-26 18:55:00,196.592,196.614,196.533,196.6,238100002.0
2005-05-26 18:56:00,196.622,196.622,196.566,196.579,59600000.0
2005-05-26 18:57:00,196.576,196.595,196.511,196.575,203299999.0
2005-05-26 18:58:00,196.575,196.594,196.513,196.563,350900000.0
2005-05-26 18:59:00,196.546,196.606,196.543,196.586,346100002.0
2005-05-26 19:00:00,196.547,196.58,196.506,196.511,65300000.0
2005-05-26 19:01:00,196.494,196.585,196.481,196.533,92700000.0
2005-05-26 19:02:00,196.565,196.604,196.554,196.592,226900000.0
2005-05-26 19:03:00,196.557,196.595,196.516,196.566,311700001.0
2005-05-26 19:04:00,196.567,196.584,196.51,196.536,162400000.0
2005-05-26 19:05:00,196.53,196.604,196.53,196.554,160199999.0
2005-05-26 19:06:00,196.53,196.589,196.464,196.53,434300001.0
2005-05-26 19:07:00,196.53,196.55,196.446,196.515,341199998.0
2005-05-26 19:08:00,196.511,196.545,196.466,196.519,317800000.0
2005-05-26 19:09:00,196.501,196.535,196.457,196.524,133600001.0
2005-05-26 19:10:00,196.532,196.548,196.468,196.497,138600001.0
2005-05-26 19:11:00,196.478,196.515,196.466,196.498,50099999.0
2005-05-26 19:12:00,196.508,196.553,196.465,196.553,110300001.0
2005-05-26 19:13:00,196.549,196.553,196.446,196.446,204500002.0
2005-05-26 19:14:00,196.461,196.536,196.442,196.51,288500001.0
2005-05-26 19:15:00,196.513,196.518,196.428,196.5,261300001.0
2005-05-26 19:16:00,196.534,196.538,196.465,196.484,55600000.0
2005-05-26 19:17:00,196.516,196.524,196.45,196.499,133700000.0
2005-05-26 19:18:00,196.478,196.491,196.42,196.435,154100001.0
2005-05-26 19:19:00,196.427,196.44,196.354,196.428,220199999.0
2005-05-26 19:20:00,196.438,196.494,196.393,196.477,169200002.0
2005-05-26 19:21:00,196.483,196.499,196.409,196.472,140500000.0
2005-05-26 19:22:00,196.455,196.49,196.407,196.485,129200000.0
2005-05-26 19:23:00,196.477,196.519,196.441,196.483,445800001.0
2005-05-26 19:24:00,196.463,196.489,196.429,196.46,126200000.0
2005-05-26 19:25:00,196.458,196.459,196.409,196.452,208100001.0
2005-05-26 19:26:00,196.446,196.456,196.402,196.415,468699998.0
2005-05-26 19:27:00,196.387,196.461,196.37,196.382,255400000.0
2005-05-26 19:28:00,196.442,196.476,196.413,196.476,231899999.0
2005-05-26 19:29:00,196.489,196.489,196.448,196.472,129600001.0
2005-05-26 19:30:00,196.458,196.5,196.435,196.47,208000000.0
2005-05-26 19:31:00,196.45,196.491,196.405,196.472,131500001.0
2005-05-26 19:32:00,196.47,196.492,196.45,196.485,408800002.0
2005-05-26 19:33:00,196.487,196.496,196.427,196.452,186600000.0
2005-05-26 19:34:00,196.433,196.506,196.396,196.439,265800001.0
2005-05-26 19:35:00,196.435,196.485,196.414,196.485,269700001.0
2005-05-26 19:36:00,196.462,196.514,196.439,196.488,236100001.0
2005-05-26 19:37:00,196.508,196.524,196.466,196.515,105900000.0
2005-05-26 19:38:00,196.494,196.514,196.463,196.5,222600001.0
2005-05-26 19:39:00,196.488,196.495,196.412,196.483,230900001.0
2005-05-26 19:40:00,196.485,196.523,196.457,196.504,302100000.0
2005-05-26 19:41:00,196.519,196.53,196.429,196.505,342400002.0
2005-05-26 19:42:00,196.525,196.542,196.491,196.513,164000000.0
2005-05-26 19:43:00,196.495,196.535,196.472,196.501,61600000.0
2005-05-26 19:44:00,196.497,196.547,196.48,196.498,226200001.0
2005-05-26 19:45:00,196.511,196.547,196.448,196.523,144499999.0
2005-05-26 19:46:00,196.49,196.536,196.474,196.536,119200000.0
2005-05-26 19:47:00,196.552,196.553,196.489,196.538,50900000.0
2005-05-26 19:48:00,196.526,196.569,196.473,196.54,257600001.0
2005-05-26 19:49:00,196.551,196.588,196.493,196.584,150300000.0
2005-05-26 19:50:00,196.592,196.617,196.536,196.585,164399998.0
2005-05-26 19:51:00,196.565,196.623,196.54,196.603,110000000.0
2005-05-26 19:52:00,196.618,196.647,196.561,196.598,153400003.0
2005-05-26 19:53:00,196.6,196.634,196.563,196.626,162800001.0
2005-05-26 19:54:00,196.586,196.609,196.482,196.539,204100000.0
2005-05-26 19:55:00,196.53,196.572,196.52,196.565,49700000.0
2005-05-26 19:56:00,196.563,196.571,196.492,196.534,153300000.0
2005-05-26 19:57:00,196.537,196.57,196.455,196.455,127000000.0
2005-05-26 19:58:00,196.511,196.566,196.454,196.541,283100001.0
2005-05-26 19:59:00,196.566,196.571,196.509,196.54,195000000.0
2005-05-26 20:00:00,196.529,196.598,196.504,196.54,73400000.0
2005-05-26 20:01:00,196.54,196.596,196.514,196.514,140499999.0
2005-05-26 20:02:00,196.59,196.607,196.53,196.563,139099999.0
2005-05-26 20:03:00,196.598,196.633,196.577,196.602,119700000.0
2005-05-26 20:04:00,196.582,196.609,196.561,196.577,99500000.0
2005-05-26 20:05:00,196.584,196.624,196.546,196.622,192200001.0
2005-05-26 20:06:00,196.583,196.613,196.544,196.613,241700000.0
2005-05-26 20:07:00,196.632,196.632,196.57,196.59,137700000.0
2005-05-26 20:08:00,196.566,196.627,196.536,196.575,153600000.0
2005-05-26 20:09:00,196.577,196.586,196.517,196.572,150900001.0
2005-05-26 20:10:00,196.56,196.591,196.512,196.544,213499999.0
2005-05-26 20:11:00,196.553,196.597,196.498,196.531,293400000.0
2005-05-26 20:12:00,196.541,196.576,196.469,196.55,544500004.0
2005-05-26 20:13:00,196.542,196.55,196.458,196.523,168400001.0
2005-05-26 20:14:00,196.514,196.573,196.454,196.537,153300000.0
2005-05-26 20:15:00,196.557,196.576,196.524,196.53,307900001.0
2005-05-26 20:16:00,196.561,196.58,196.506,196.548,187600000.0
2005-05-26 20:17:00,196.583,196.583,196.527,196.565,48700000.0
2005-05-26 20:18:00,196.492,196.566,196.492,196.566,161799999.0
2005-05-26 20:19:00,196.575,196.575,196.447,196.475,142200001.0
2005-05-26 20:20:00,196.494,196.529,196.441,196.518,328799998.0
2005-05-26 20:21:00,196.465,196.536,196.442,196.525,166699999.0
2005-05-26 20:22:00,196.499,196.522,196.43,196.522,264000000.0
2005-05-26 20:23:00,196.475,196.527,196.438,196.499,186300000.0
2005-05-26 20:24:00,196.481,196.491,196.415,196.491,151900000.0
2005-05-26 20:25:00,196.501,196.521,196.437,196.437,277699999.0
2005-05-26 20:26:00,196.498,196.509,196.417,196.471,335000000.0
2005-05-26 20:27:00,196.456,196.492,196.4,196.4,130200000.0
2005-05-26 20:28:00,196.389,196.485,196.389,196.416,306100002.0
2005-05-26 20:29:00,196.427,196.48,196.387,196.434,504800002.0
2005-05-26 20:30:00,196.412,196.467,196.384,196.432,514100002.0
2005-05-26 20:31:00,196.433,196.46,196.374,196.438,427100001.0
2005-05-26 20:32:00,196.44,196.453,196.385,196.425,494599999.0
2005-05-26 20:33:00,196.395,196.448,196.362,196.406,121000000.0
2005-05-26 20:34:00,196.4,196.429,196.378,196.397,158399999.0
2005-05-26 20:35:00,196.406,196.439,196.37,196.439,94700000.0
2005-05-26 20:36:00,196.395,196.441,196.387,196.415,127600000.0
2005-05-26 20:37:00,196.396,196.459,196.377,196.427,66300000.0
2005-05-26 20:38:00,196.413,196.446,196.367,196.423,223700000.0
2005-05-26 20:39:00,196.405,196.437,196.344,196.387,202300001.0
2005-05-26 20:40:00,196.407,196.454,196.377,196.416,391500001.0
2005-05-26 20:41:00,196.429,196.442,196.372,196.406,191199999.0
2005-05-26 20:42:00,196.405,196.454,196.367,196.453,150999999.0
2005-05-26 20:43:00,196.463,196.463,196.39,196.418,253700000.0
2005-05-26 20:44:00,196.409,196.472,196.374,196.452,330900001.0
2005-05-26 20:45:00,196.472,196.472,196.377,196.455,259899998.0
2005-05-26 20:46:00,196.468,196.533,196.453,196.486,271600000.0
2005-05-26 20:47:00,196.488,196.556,196.45,196.52,232100002.0
2005-05-26 20:48:00,196.514,196.585,196.514,196.538,245900000.0
2005-05-26 20:49:00,196.59,196.606,196.535,196.55,152800001.0
2005-05-26 20:50:00,196.549,196.611,196.516,196.595,375300003.0
2005-05-26 20:51:00,196.598,196.679,196.598,196.665,138300000.0
2005-05-26 20:52:00,196.661,196.664,196.552,196.598,85099999.0
2005-05-26 20:53:00,196.63,196.661,196.565,196.638,306000000.0
2005-05-26 20:54:00,196.648,196.648,196.566,196.646,100200000.0
2005-05-26 20:55:00,196.653,196.674,196.596,196.626,235300000.0
2005-05-26 20:56:00,196.61,196.648,196.573,196.614,225800001.0
2005-05-26 20:57:00,196.614,196.663,196.556,196.645,371600000.0
2005-05-26 20:58:00,196.622,196.649,196.557,196.569,389100000.0
2005-05-26 20:59:00,196.562,196.6,196.53,196.555,473300001.0
2005-05-26 21:00:00,196.553,196.6,196.486,196.574,545099999.0
2005-05-26 21:01:00,196.587,196.587,196.481,196.515,347100000.0
2005-05-26 21:02:00,196.517,196.551,196.484,196.515,208800001.0
2005-05-26 21:03:00,196.497,196.541,196.46,196.511,258000002.0
2005-05-26 21:04:00,196.536,196.567,196.512,196.551,88400000.0
2005-05-26 21:05:00,196.548,196.57,196.52,196.559,158500000.0
2005-05-26 21:06:00,196.555,196.574,196.491,196.519,135100000.0
2005-05-26 21:07:00,196.527,196.542,196.479,196.528,188800000.0
2005-05-26 21:08:00,196.542,196.575,196.519,196.565,128400000.0
2005-05-26 21:09:00,196.52,196.572,196.502,196.51,93900000.0
2005-05-26 21:10:00,196.532,196.572,196.496,196.539,87200000.0
2005-05-26 21:11:00,196.55,196.586,196.539,196.582,136300000.0
2005-05-26 21:12:00,196.523,196.547,196.467,196.48,126000000.0
2005-05-26 21:13:00,196.491,196.55,196.491,196.506,190599999.0
2005-05-26 21:14:00,196.545,196.549,196.458,196.458,268200000.0
2005-05-26 21:15:00,196.48,196.51,196.425,196.491,317699999.0
2005-05-26 21:16:00,196.495,196.527,196.448,196.521,91999999.0
2005-05-26 21:17:00,196.52,196.575,196.502,196.544,280600002.0
2005-05-26 21:18:00,196.517,196.571,196.475,196.475,152700000.0
2005-05-26 21:19:00,196.467,196.541,196.437,196.495,220800001.0
2005-05-26 21:20:00,196.467,196.488,196.414,196.433,275500000.0
2005-05-26 21:21:00,196.47,196.506,196.419,196.448,216100000.0
2005-05-26 21:22:00,196.475,196.484,196.424,196.475,152900000.0
2005-05-26 21:23:00,196.465,196.487,196.413,196.468,134600000.0
2005-05-26 21:24:00,196.425,196.484,196.412,196.46,194200000.0
2005-05-26 21:25:00,196.469,196.469,196.4,196.457,354200000.0
2005-05-26 21:26:00,196.442,196.47,196.405,196.42,116500000.0
2005-05-26 21:27:00,196.429,196.437,196.407,196.426,211100000.0
2005-05-26 21:28:00,196.44,196.457,196.404,196.436,149300000.0
2005-05-26 21:29:00,196.433,196.465,196.41,196.417,89000001.0
2005-05-26 21:30:00,196.406,196.452,196.384,196.446,92600000.0
2005-05-26 21:31:00,196.42,196.449,196.412,196.425,70700001.0
2005-05-26 21:32:00,196.42,196.461,196.394,196.445,92599999.0
2005-05-26 21:33:00,196.391,196.46,196.36,196.373,162200000.0
2005-05-26 21:34:00,196.387,196.442,196.384,196.424,124900001.0
2005-05-26 21:35:00,196.409,196.432,196.394,196.407,49100001.0
2005-05-26 21:36:00,196.392,196.443,196.365,196.404,62700000.0
2005-05-26 21:37:00,196.413,196.436,196.403,196.421,119900001.0
2005-05-26 21:38:00,196.396,196.452,196.396,196.442,23600000.0
2005-05-26 21:39:00,196.412,196.435,196.363,196.367,77300001.0
2005-05-26 21:40:00,196.412,196.417,196.343,196.378,75600000.0
2005-05-26 21:41:00,196.394,196.425,196.365,196.395,51299999.0
2005-05-26 21:42:00,196.418,196.456,196.377,196.424,209500001.0
2005-05-26 21:43:00,196.429,196.443,196.397,196.443,34600000.0
2005-05-26 21:44:00,196.399,196.45,196.367,196.434,257199996.0
2005-05-26 21:45:00,196.437,196.449,196.37,196.44,53800000.0
2005-05-26 21:46:00,196.377,196.435,196.354,196.363,95199999.0
2005-05-26 21:47:00,196.391,196.415,196.36,196.378,108000000.0
2005-05-26 21:48:00,196.412,196.456,196.386,196.456,203599998.0
2005-05-26 21:49:00,196.421,196.421,196.348,196.4,72400000.0
2005-05-26 21:50:00,196.37,196.417,196.363,196.363,34300000.0
2005-05-26 21:51:00,196.414,196.421,196.36,196.384,160900000.0
2005-05-26 21:52:00,196.379,196.406,196.357,196.369,95399999.0
2005-05-26 21:53:00,196.386,196.392,196.351,196.351,34000000.0
2005-05-26 21:54:00,196.383,196.398,196.298,196.351,157400001.0
2005-05-26 21:55:00,196.368,196.394,196.323,196.345,64600000.0
2005-05-26 21:56:00,196.341,196.37,196.309,196.309,69399999.0
2005-05-26 21:57:00,196.32,196.347,196.315,196.317,30600000.0
2005-05-26 21:58:00,196.377,196.377,196.327,196.342,54900000.0
2005-05-26 21:59:00,196.321,196.352,196.275,196.29,226699998.0
2005-05-26 22:00:00,196.306,196.343,196.294,196.343,175200001.0
2005-05-26 22:01:00,196.349,196.356,196.295,196.306,215700000.0
2005-05-26 22:02:00,196.302,196.394,196.302,196.369,287599999.0
2005-05-26 22:03:00,196.386,196.396,196.299,196.329,73500000.0
2005-05-26 22:04:00,196.367,196.39,196.324,196.385,185100001.0
2005-05-26 22:05:00,196.392,196.412,196.353,196.379,42200000.0
2005-05-26 22:06:00,196.4,196.441,196.4,196.441,39700000.0
2005-05-26 22:07:00,196.464,196.464,196.382,196.39,56600000.0
2005-05-26 22:08:00,196.412,196.432,196.398,196.423,70400000.0
2005-05-26 22:09:00,196.422,196.44,196.388,196.421,29400000.0
2005-05-26 22:10:00,196.444,196.444,196.381,196.414,106699999.0
2005-05-26 22:11:00,196.392,196.424,196.361,196.401,58900000.0
2005-05-26 22:12:00,196.346,196.416,196.337,196.416,114799999.0
2005-05-26 22:13:00,196.401,196.421,196.386,196.401,21800000.0
2005-05-26 22:14:00,196.41,196.421,196.383,196.399,31500000.0
2005-05-26 22:15:00,196.405,196.436,196.37,196.388,187099999.0
2005-05-26 22:16:00,196.38,196.404,196.327,196.365,160300001.0
2005-05-26 22:17:00,196.379,196.394,196.341,196.375,65499999.0
2005-05-26 22:18:00,196.397,196.415,196.354,196.373,81000000.0
2005-05-26 22:19:00,196.372,196.407,196.356,196.392,72200000.0
2005-05-26 22:20:00,196.392,196.403,196.361,196.366,57200000.0
2005-05-26 22:21:00,196.34,196.414,196.331,196.409,67200000.0
2005-05-26 22:22:00,196.331,196.41,196.329,196.389,51300000.0
2005-05-26 22:23:00,196.358,196.384,196.35,196.366,73400000.0
2005-05-26 22:24:00,196.39,196.39,196.3,196.355,64700000.0
2005-05-26 22:25:00,196.333,196.365,196.255,196.255,94700001.0
2005-05-26 22:26:00,196.268,196.345,196.268,196.341,57400000.0
2005-05-26 22:27:00,196.328,196.363,196.298,196.362,193699999.0
2005-05-26 22:28:00,196.356,196.39,196.335,196.376,43700000.0
2005-05-26 22:29:00,196.389,196.389,196.337,196.349,168500000.0
2005-05-26 22:30:00,196.343,196.354,196.328,196.35,55100000.0
2005-05-26 22:31:00,196.317,196.351,196.293,196.351,59300000.0
2005-05-26 22:32:00,196.304,196.334,196.284,196.291,137400000.0
2005-05-26 22:33:00,196.325,196.356,196.309,196.33,215599999.0
2005-05-26 22:34:00,196.33,196.361,196.278,196.297,303000001.0
2005-05-26 22:35:00,196.353,196.359,196.32,196.32,87900000.0
2005-05-26 22:36:00,196.3,196.34,196.27,196.296,97799999.0
2005-05-26 22:37:00,196.305,196.311,196.241,196.241,76200000.0
2005-05-26 22:38:00,196.268,196.301,196.268,196.279,33500000.0
2005-05-26 22:39:00,196.288,196.313,196.284,196.299,43700000.0
2005-05-26 22:40:00,196.309,196.339,196.285,196.314,52199999.0
2005-05-26 22:41:00,196.346,196.346,196.281,196.317,45900000.0
2005-05-26 22:42:00,196.309,196.322,196.292,196.303,43000000.0
2005-05-26 22:43:00,196.29,196.322,196.257,196.309,51400000.0
2005-05-26 22:44:00,196.307,196.33,196.23,196.292,108700000.0
2005-05-26 22:45:00,196.3,196.326,196.256,196.326,77500000.0
2005-05-26 22:46:00,196.321,196.321,196.244,196.303,52700000.0
2005-05-26 22:47:00,196.254,196.307,196.252,196.303,138500000.0
2005-05-26 22:48:00,196.321,196.328,196.259,196.313,91100000.0
2005-05-26 22:49:00,196.313,196.364,196.289,196.364,21100000.0
2005-05-26 22:50:00,196.367,196.398,196.349,196.388,43100000.0
2005-05-26 22:51:00,196.407,196.43,196.342,196.398,109499999.0
2005-05-26 22:52:00,196.417,196.456,196.401,196.427,52200000.0
2005-05-26 22:53:00,196.455,196.455,196.385,196.441,109000000.0
2005-05-26 22:54:00,196.384,196.448,196.379,196.42,37700000.0
2005-05-26 22:55:00,196.432,196.476,196.432,196.476,54500000.0
2005-05-26 22:56:00,196.479,196.484,196.391,196.433,40100000.0
2005-05-26 22:57:00,196.436,196.479,196.423,196.43,74700001.0
2005-05-26 22:58:00,196.445,196.446,196.368,196.368,36200000.0
2005-05-26 22:59:00,196.363,196.43,196.363,196.421,51600000.0
2005-05-26 23:00:00,196.414,196.422,196.392,196.392,95999999.0
2005-05-26 23:01:00,196.427,196.432,196.38,196.415,34800000.0
2005-05-26 23:02:00,196.411,196.411,196.368,196.384,64700002.0
2005-05-26 23:03:00,196.409,196.434,196.368,196.372,59800000.0
2005-05-26 23:04:00,196.394,196.4,196.364,196.4,30800000.0
2005-05-26 23:05:00,196.376,196.382,196.364,196.37,43800000.0
2005-05-26 23:06:00,196.38,196.392,196.321,196.355,77500000.0
2005-05-26 23:07:00,196.372,196.372,196.321,196.34,64299999.0
2005-05-26 23:08:00,196.338,196.403,196.338,196.403,45800000.0
2005-05-26 23:09:00,196.414,196.414,196.359,196.378,37400000.0
2005-05-26 23:10:00,196.389,196.406,196.345,196.4,79600000.0
2005-05-26 23:11:00,196.393,196.452,196.386,196.427,84799998.0
2005-05-26 23:12:00,196.413,196.471,196.386,196.471,68400000.0
2005-05-26 23:13:00,196.45,196.463,196.42,196.463,50800000.0
2005-05-26 23:14:00,196.44,196.451,196.407,196.409,53700000.0
2005-05-26 23:15:00,196.454,196.454,196.411,196.433,48600000.0
2005-05-26 23:16:00,196.413,196.465,196.406,196.41,62299999.0
2005-05-26 23:17:00,196.429,196.438,196.378,196.382,34900000.0
2005-05-26 23:18:00,196.455,196.455,196.425,196.446,70999998.0
2005-05-26 23:19:00,196.423,196.466,196.401,196.456,45300000.0
2005-05-26 23:20:00,196.433,196.437,196.391,196.422,60000000.0
2005-05-26 23:21:00,196.411,196.454,196.393,196.429,50000001.0
2005-05-26 23:22:00,196.423,196.457,196.412,196.454,61300000.0
2005-05-26 23:23:00,196.45,196.463,196.391,196.391,62499999.0
2005-05-26 23:24:00,196.408,196.444,196.408,196.424,38500000.0
2005-05-26 23:25:00,196.384,196.44,196.384,196.4,41100000.0
2005-05-26 23:26:00,196.386,196.415,196.369,196.369,18900000.0
2005-05-26 23:27:00,196.399,196.449,196.399,196.447,58300000.0
2005-05-26 23:28:00,196.411,196.447,196.409,196.425,54400000.0
2005-05-26 23:29:00,196.4,196.46,196.4,196.446,61599999.0
2005-05-26 23:30:00,196.44,196.466,196.44,196.451,97099998.0
2005-05-26 23:31:00,196.455,196.457,196.399,196.437,76300001.0
2005-05-26 23:32:00,196.441,196.46,196.413,196.444,66500001.0
2005-05-26 23:33:00,196.438,196.47,196.425,196.45,43700000.0
2005-05-26 23:34:00,196.481,196.494,196.449,196.486,55800000.0
2005-05-26 23:35:00,196.494,196.505,196.475,196.485,33900000.0
2005-05-26 23:36:00,196.458,196.496,196.456,196.468,33400000.0
2005-05-26 23:37:00,196.482,196.485,196.442,196.459,39500000.0
2005-05-26 23:38:00,196.481,196.502,196.481,196.494,46100000.0
2005-05-26 23:39:00,196.493,196.518,196.474,196.503,67400001.0
2005-05-26 23:40:00,196.505,196.511,196.469,196.485,56100000.0
2005-05-26 23:41:00,196.467,196.495,196.439,196.489,35200000.0
2005-05-26 23:42:00,196.467,196.5,196.42,196.433,75400000.0
2005-05-26 23:43:00,196.462,196.493,196.455,196.476,48200000.0
2005-05-26 23:44:00,196.461,196.487,196.438,196.455,56300000.0
2005-05-26 23:45:00,196.479,196.48,196.414,196.414,52900000.0
2005-05-26 23:46:00,196.402,196.47,196.398,196.47,41900000.0
2005-05-26 23:47:00,196.461,196.461,196.422,196.444,39300000.0
2005-05-26 23:48:00,196.439,196.48,196.437,196.48,45500000.0
2005-05-26 23:49:00,196.511,196.511,196.458,196.492,46500000.0
2005-05-26 23:50:00,196.464,196.483,196.435,196.483,38300000.0
2005-05-26 23:51:00,196.489,196.508,196.429,196.429,44799999.0
2005-05-26 23:52:00,196.388,196.479,196.388,196.479,45000000.0
2005-05-26 23:53:00,196.471,196.471,196.44,196.44,91799999.0
2005-05-26 23:54:00,196.47,196.47,196.408,196.432,44400000.0
2005-05-26 23:55:00,196.445,196.484,196.442,196.45,47300000.0
2005-05-26 23:56:00,196.484,196.484,196.431,196.441,38500000.0
2005-05-26 23:57:00,196.483,196.497,196.45,196.474,63600000.0
2005-05-26 23:58:00,196.445,196.47,196.402,196.433,49700000.0
2005-05-26 23:59:00,196.436,196.469,196.43,196.436,87500000.0
2005-05-27 00:00:00,196.442,196.481,196.418,196.481,43900000.0
2005-05-27 00:01:00,196.471,196.482,196.452,196.47,38700000.0
2005-05-27 00:02:00,196.448,196.474,196.432,196.474,44600000.0
2005-05-27 00:03:00,196.474,196.494,196.44,196.472,48600000.0
2005-05-27 00:04:00,196.501,196.505,196.461,196.481,36200000.0
2005-05-27 00:05:00,196.484,196.484,196.458,196.462,49900000.0
2005-05-27 00:06:00,196.467,196.481,196.458,196.458,33000000.0
2005-05-27 00:07:00,196.492,196.492,196.405,196.421,35800000.0
2005-05-27 00:08:00,196.494,196.496,196.443,196.478,51600000.0
2005-05-27 00:09:00,196.449,196.489,196.429,196.489,30000000.0
2005-05-27 00:10:00,196.457,196.5,196.455,196.481,46700000.0
2005-05-27 00:11:00,196.45,196.486,196.418,196.478,54200000.0
2005-05-27 00:12:00,196.456,196.506,196.437,196.5,84599999.0
2005-05-27 00:13:00,196.507,196.529,196.464,196.496,38300000.0
2005-05-27 00:14:00,196.463,196.484,196.438,196.438,55800000.0
2005-05-27 00:15:00,196.443,196.524,196.443,196.484,19600000.0
2005-05-27 00:16:00,196.492,196.518,196.489,196.5,68100000.0
2005-05-27 00:17:00,196.493,196.513,196.472,196.513,39600000.0
2005-05-27 00:18:00,196.539,196.548,196.488,196.505,58600000.0
2005-05-27 00:19:00,196.513,196.54,196.491,196.518,40900000.0
2005-05-27 00:20:00,196.517,196.53,196.491,196.505,57400000.0
2005-05-27 00:21:00,196.462,196.519,196.462,196.507,51300000.0
2005-05-27 00:22:00,196.506,196.534,196.472,196.486,34000000.0
2005-05-27 00:23:00,196.496,196.538,196.489,196.495,61000000.0
2005-05-27 00:24:00,196.533,196.562,196.49,196.49,35900000.0
2005-05-27 00:25:00,196.5,196.53,196.495,196.509,49800000.0
2005-05-27 00:26:00,196.498,196.522,196.472,196.472,33900000.0
2005-05-27 00:27:00,196.478,196.566,196.478,196.504,77500000.0
2005-05-27 00:28:00,196.522,196.567,196.522,196.559,34700000.0
2005-05-27 00:29:00,196.556,196.57,196.547,196.567,81900001.0
2005-05-27 00:30:00,196.572,196.582,196.544,196.555,13900000.0
2005-05-27 00:31:00,196.575,196.587,196.557,196.581,43700000.0
2005-05-27 00:32:00,196.567,196.579,196.551,196.571,40800000.0
2005-05-27 00:33:00,196.571,196.581,196.553,196.569,54900001.0
2005-05-27 00:34:00,196.578,196.613,196.559,196.587,88800000.0
2005-05-27 00:35:00,196.557,196.596,196.535,196.596,30500000.0
2005-05-27 00:36:00,196.612,196.625,196.588,196.602,37900000.0
2005-05-27 00:37:00,196.612,196.619,196.58,196.607,23000000.0
2005-05-27 00:38:00,196.621,196.626,196.57,196.586,37800000.0
2005-05-27 00:39:00,196.614,196.614,196.565,196.565,36400000.0
2005-05-27 00:40:00,196.595,196.631,196.556,196.556,45799999.0
2005-05-27 00:41:00,196.558,196.599,196.546,196.559,78000000.0
2005-05-27 00:42:00,196.571,196.596,196.548,196.574,57700000.0
2005-05-27 00:43:00,196.57,196.608,196.554,196.58,50700000.0
2005-05-27 00:44:00,196.587,196.601,196.564,196.598,50900000.0
2005-05-27 00:45:00,196.592,196.609,196.575,196.595,45200000.0
2005-05-27 00:46:00,196.572,196.622,196.572,196.622,29800000.0
2005-05-27 00:47:00,196.627,196.627,196.542,196.545,62800000.0
2005-05-27 00:48:00,196.556,196.593,196.531,196.531,50900000.0
2005-05-27 00:49:00,196.51,196.579,196.51,196.556,45300000.0
2005-05-27 00:50:00,196.582,196.582,196.489,196.489,36900000.0
2005-05-27 00:51:00,196.503,196.538,196.503,196.503,57599999.0
2005-05-27 00:52:00,196.499,196.522,196.454,196.454,43800000.0
2005-05-27 00:53:00,196.449,196.486,196.445,196.486,30200000.0
2005-05-27 00:54:00,196.481,196.52,196.464,196.5,61200000.0
2005-05-27 00:55:00,196.498,196.533,196.496,196.533,46599999.0
2005-05-27 00:56:00,196.519,196.536,196.492,196.52,35700000.0
2005-05-27 00:57:00,196.534,196.534,196.488,196.512,60400000.0
2005-05-27 00:58:00,196.486,196.539,196.486,196.528,23400000.0
2005-05-27 00:59:00,196.54,196.549,196.501,196.541,40700000.0
2005-05-27 01:00:00,196.557,196.568,196.528,196.567,27000000.0
2005-05-27 01:01:00,196.557,196.602,196.55,196.602,85800000.0
2005-05-27 01:02:00,196.61,196.616,196.547,196.586,49600000.0
2005-05-27 01:03:00,196.596,196.625,196.587,196.612,53300001.0
2005-05-27 01:04:00,196.6,196.612,196.559,196.579,84699999.0
2005-05-27 01:05:00,196.586,196.586,196.554,196.554,45900000.0
2005-05-27 01:06:00,196.551,196.58,196.543,196.559,67900000.0
2005-05-27 01:07:00,196.544,196.581,196.54,196.567,38500000.0
2005-05-27 01:08:00,196.565,196.568,196.484,196.528,73200000.0
2005-05-27 01:09:00,196.505,196.598,196.505,196.555,58500000.0
2005-05-27 01:10:00,196.582,196.598,196.548,196.571,62300000.0
2005-05-27 01:11:00,196.573,196.6,196.553,196.584,91500000.0
2005-05-27 01:12:00,196.558,196.604,196.53,196.557,60000000.0
2005-05-27 01:13:00,196.546,196.601,196.535,196.571,63200000.0
2005-05-27 01:14:00,196.49,196.583,196.49,196.544,73800001.0
2005-05-27 01:15:00,196.565,196.579,196.543,196.559,69900000.0
2005-05-27 01:16:00,196.525,196.571,196.515,196.548,68899999.0
2005-05-27 01:17:00,196.541,196.585,196.528,196.559,108300000.0
2005-05-27 01:18:00,196.58,196.582,196.532,196.56,61800001.0
2005-05-27 01:19:00,196.546,196.588,196.53,196.583,27600000.0
2005-05-27 01:20:00,196.582,196.594,196.552,196.581,51400000.0
2005-05-27 01:21:00,196.614,196.623,196.551,196.604,44400000.0
2005-05-27 01:22:00,196.627,196.627,196.579,196.579,54000000.0
2005-05-27 01:23:00,196.569,196.612,196.569,196.589,61400000.0
2005-05-27 01:24:00,196.543,196.636,196.54,196.636,32700000.0
2005-05-27 01:25:00,196.635,196.635,196.55,196.554,20000000.0
2005-05-27 01:26:00,196.579,196.616,196.545,196.616,49800000.0
2005-05-27 01:27:00,196.587,196.616,196.581,196.597,34200000.0
2005-05-27 01:28:00,196.643,196.654,196.626,196.628,26700000.0
2005-05-27 01:29:00,196.65,196.684,196.621,196.66,47200000.0
2005-05-27 01:30:00,196.667,196.667,196.595,196.616,55600001.0
2005-05-27 01:31:00,196.616,196.641,196.612,196.616,44100000.0
2005-05-27 01:32:00,196.641,196.646,196.605,196.634,45700000.0
2005-05-27 01:33:00,196.602,196.652,196.602,196.63,73199999.0
2005-05-27 01:34:00,196.644,196.668,196.633,196.666,53100000.0
2005-05-27 01:35:00,196.643,196.668,196.606,196.668,18200000.0
2005-05-27 01:36:00,196.628,196.679,196.628,196.662,53900000.0
2005-05-27 01:37:00,196.657,196.703,196.636,196.679,30000000.0
2005-05-27 01:38:00,196.629,196.656,196.607,196.641,41900001.0
2005-05-27 01:39:00,196.617,196.667,196.597,196.655,47400000.0
2005-05-27 01:40:00,196.669,196.669,196.626,196.638,87999998.0
2005-05-27 01:41:00,196.665,196.689,196.648,196.648,59100000.0
2005-05-27 01:42:00,196.653,196.676,196.594,196.594,54100000.0
2005-05-27 01:43:00,196.649,196.658,196.597,196.65,25700000.0
2005-05-27 01:44:00,196.641,196.667,196.622,196.65,70800001.0
2005-05-27 01:45:00,196.63,196.638,196.563,196.593,64899999.0
2005-05-27 01:46:00,196.564,196.608,196.545,196.586,66900001.0
2005-05-27 01:47:00,196.59,196.609,196.561,196.578,30400000.0
2005-05-27 01:48:00,196.586,196.633,196.56,196.627,38300000.0
2005-05-27 01:49:00,196.615,196.672,196.595,196.666,42600001.0
2005-05-27 01:50:00,196.705,196.705,196.633,196.641,74499999.0
2005-05-27 01:51:00,196.616,196.672,196.616,196.658,27100000.0
2005-05-27 01:52:00,196.655,196.68,196.624,196.675,35700000.0
2005-05-27 01:53:00,196.69,196.713,196.636,196.658,41000000.0
2005-05-27 01:54:00,196.684,196.691,196.646,196.652,74899999.0
2005-05-27 01:55:00,196.658,196.69,196.642,196.69,44700000.0
2005-05-27 01:56:00,196.693,196.71,196.674,196.685,40900000.0
2005-05-27 01:57:00,196.671,196.694,196.646,196.658,42300000.0
2005-05-27 01:58:00,196.664,196.675,196.612,196.612,47500000.0
2005-05-27 01:59:00,196.626,196.639,196.602,196.602,29600000.0
2005-05-27 02:00:00,196.617,196.634,196.58,196.624,93199999.0
2005-05-27 02:01:00,196.612,196.659,196.579,196.645,60499999.0
2005-05-27 02:02:00,196.66,196.667,196.613,196.628,30800000.0
2005-05-27 02:03:00,196.657,196.658,196.591,196.626,27500000.0
2005-05-27 02:04:00,196.663,196.761,196.663,196.716,70500000.0
2005-05-27 02:05:00,196.633,196.697,196.621,196.697,26600000.0
2005-05-27 02:06:00,196.689,196.736,196.687,196.729,67300000.0
2005-05-27 02:07:00,196.715,196.728,196.659,196.694,51800000.0
2005-05-27 02:08:00,196.719,196.739,196.704,196.737,96000000.0
2005-05-27 02:09:00,196.685,196.746,196.683,196.734,25200000.0
2005-05-27 02:10:00,196.746,196.767,196.725,196.763,51300000.0
2005-05-27 02:11:00,196.786,196.793,196.759,196.767,63600000.0
2005-05-27 02:12:00,196.755,196.799,196.748,196.784,35500000.0
2005-05-27 02:13:00,196.799,196.799,196.737,196.737,67299999.0
2005-05-27 02:14:00,196.744,196.818,196.733,196.802,73899999.0
2005-05-27 02:15:00,196.789,196.794,196.751,196.753,44699999.0
2005-05-27 02:16:00,196.749,196.758,196.706,196.741,64600000.0
2005-05-27 02:17:00,196.727,196.773,196.727,196.76,70200000.0
2005-05-27 02:18:00,196.755,196.772,196.723,196.743,58400000.0
2005-05-27 02:19:00,196.732,196.765,196.719,196.742,35500000.0
2005-05-27 02:20:00,196.725,196.74,196.698,196.723,53200000.0
2005-05-27 02:21:00,196.737,196.737,196.703,196.713,38600000.0
2005-05-27 02:22:00,196.724,196.739,196.695,196.695,29000000.0
2005-05-27 02:23:00,196.746,196.747,196.671,196.731,68700000.0
2005-05-27 02:24:00,196.718,196.742,196.708,196.732,88899999.0
2005-05-27 02:25:00,196.726,196.726,196.662,196.686,84999999.0
2005-05-27 02:26:00,196.688,196.718,196.658,196.702,32100000.0
2005-05-27 02:27:00,196.688,196.718,196.674,196.71,72099999.0
2005-05-27 02:28:00,196.669,196.729,196.664,196.696,68300001.0
2005-05-27 02:29:00,196.698,196.717,196.681,196.686,33800000.0
2005-05-27 02:30:00,196.698,196.718,196.684,196.687,30800000.0
2005-05-27 02:31:00,196.691,196.711,196.672,196.677,94100000.0
2005-05-27 02:32:00,196.699,196.702,196.664,196.69,81299999.0
2005-05-27 02:33:00,196.702,196.719,196.622,196.641,37700000.0
2005-05-27 02:34:00,196.719,196.719,196.642,196.681,26900000.0
2005-05-27 02:35:00,196.714,196.716,196.653,196.693,63500000.0
2005-05-27 02:36:00,196.712,196.735,196.68,196.692,49000000.0
2005-05-27 02:37:00,196.738,196.753,196.711,196.753,55000000.0
2005-05-27 02:38:00,196.699,196.712,196.655,196.671,61900000.0
2005-05-27 02:39:00,196.689,196.697,196.657,196.682,50100000.0
2005-05-27 02:40:00,196.703,196.716,196.68,196.68,90900001.0
2005-05-27 02:41:00,196.713,196.713,196.678,196.687,48800000.0
2005-05-27 02:42:00,196.685,196.718,196.677,196.679,37200000.0
2005-05-27 02:43:00,196.698,196.715,196.672,196.715,27700000.0
2005-05-27 02:44:00,196.687,196.748,196.677,196.748,42100000.0
2005-05-27 02:45:00,196.73,196.745,196.661,196.689,49300000.0
2005-05-27 02:46:00,196.697,196.719,196.673,196.685,33800000.0
2005-05-27 02:47:00,196.697,196.714,196.641,196.681,99899999.0
2005-05-27 02:48:00,196.715,196.742,196.692,196.737,70700000.0
2005-05-27 02:49:00,196.729,196.753,196.689,196.75,53799999.0
2005-05-27 02:50:00,196.712,196.761,196.711,196.74,35600000.0
2005-05-27 02:51:00,196.727,196.754,196.667,196.721,59000000.0
2005-05-27 02:52:00,196.7,196.728,196.694,196.718,51000000.0
2005-05-27 02:53:00,196.728,196.753,196.686,196.733,63000000.0
2005-05-27 02:54:00,196.737,196.776,196.708,196.776,41000000.0
2005-05-27 02:55:00,196.752,196.787,196.742,196.787,27900000.0
2005-05-27 02:56:00,196.759,196.795,196.741,196.795,67600001.0
2005-05-27 02:57:00,196.804,196.804,196.73,196.772,38100000.0
2005-05-27 02:58:00,196.765,196.778,196.738,196.77,26000000.0
2005-05-27 02:59:00,196.76,196.79,196.737,196.79,48900000.0
2005-05-27 03:00:00,196.768,196.831,196.761,196.815,73700000.0
2005-05-27 03:01:00,196.823,196.834,196.792,196.813,69900000.0
2005-05-27 03:02:00,196.817,196.831,196.783,196.783,35200000.0
2005-05-27 03:03:00,196.795,196.858,196.793,196.827,45400000.0
2005-05-27 03:04:00,196.808,196.837,196.788,196.837,47600000.0
2005-05-27 03:05:00,196.824,196.845,196.809,196.809,35100000.0
2005-05-27 03:06:00,196.785,196.872,196.785,196.872,37200000.0
2005-05-27 03:07:00,196.862,196.862,196.814,196.856,64000000.0
2005-05-27 03:08:00,196.835,196.844,196.808,196.817,62700001.0
2005-05-27 03:09:00,196.825,196.86,196.825,196.86,38700000.0
2005-05-27 03:10:00,196.854,196.904,196.834,196.885,56300001.0
2005-05-27 03:11:00,196.862,196.89,196.85,196.868,30200000.0
2005-05-27 03:12:00,196.863,196.899,196.85,196.891,49299999.0
2005-05-27 03:13:00,196.887,196.887,196.837,196.857,30400000.0
2005-05-27 03:14:00,196.887,196.887,196.857,196.867,42400000.0
2005-05-27 03:15:00,196.903,196.903,196.823,196.844,45399999.0
2005-05-27 03:16:00,196.829,196.835,196.799,196.82,19100000.0
2005-05-27 03:17:00,196.791,196.852,196.773,196.835,30600000.0
2005-05-27 03:18:00,196.837,196.837,196.789,196.801,56300000.0
2005-05-27 03:19:00,196.842,196.842,196.781,196.793,44500000.0
2005-05-27 03:20:00,196.796,196.818,196.773,196.787,40100000.0
2005-05-27 03:21:00,196.839,196.839,196.79,196.823,105200001.0
2005-05-27 03:22:00,196.805,196.836,196.795,196.796,37500000.0
2005-05-27 03:23:00,196.766,196.803,196.737,196.775,74300000.0
2005-05-27 03:24:00,196.782,196.803,196.763,196.788,49500000.0
2005-05-27 03:25:00,196.805,196.826,196.789,196.796,30900000.0
2005-05-27 03:26:00,196.789,196.816,196.789,196.816,22700000.0
2005-05-27 03:27:00,196.815,196.825,196.771,196.771,45500000.0
2005-05-27 03:28:00,196.79,196.804,196.745,196.785,30000000.0
2005-05-27 03:29:00,196.758,196.857,196.753,196.854,42300000.0
2005-05-27 03:30:00,196.817,196.817,196.765,196.789,70400001.0
2005-05-27 03:31:00,196.795,196.81,196.776,196.782,66500000.0
2005-05-27 03:32:00,196.763,196.795,196.744,196.744,54900000.0
2005-05-27 03:33:00,196.758,196.78,196.742,196.771,35100000.0
2005-05-27 03:34:00,196.787,196.798,196.741,196.76,47100000.0
2005-05-27 03:35:00,196.758,196.778,196.729,196.732,36200000.0
2005-05-27 03:36:00,196.748,196.775,196.728,196.771,67299999.0
2005-05-27 03:37:00,196.757,196.789,196.751,196.777,83200000.0
2005-05-27 03:38:00,196.741,196.753,196.71,196.752,35600000.0
2005-05-27 03:39:00,196.773,196.781,196.704,196.706,69100001.0
2005-05-27 03:40:00,196.705,196.795,196.705,196.776,44000000.0
2005-05-27 03:41:00,196.766,196.785,196.747,196.785,81699999.0
2005-05-27 03:42:00,196.746,196.8,196.746,196.79,56599999.0
2005-05-27 03:43:00,196.781,196.797,196.722,196.758,48999999.0
2005-05-27 03:44:00,196.783,196.79,196.731,196.776,58499999.0
2005-05-27 03:45:00,196.792,196.803,196.751,196.77,65200000.0
2005-05-27 03:46:00,196.758,196.79,196.758,196.776,39100000.0
2005-05-27 03:47:00,196.81,196.825,196.77,196.824,88400000.0
2005-05-27 03:48:00,196.803,196.803,196.73,196.751,11100000.0
2005-05-27 03:49:00,196.75,196.791,196.748,196.774,19600000.0
2005-05-27 03:50:00,196.787,196.809,196.734,196.76,76300000.0
2005-05-27 03:51:00,196.754,196.774,196.728,196.735,33400000.0
2005-05-27 03:52:00,196.756,196.843,196.756,196.843,64500001.0
2005-05-27 03:53:00,196.816,196.831,196.752,196.789,59000000.0
2005-05-27 03:54:00,196.781,196.832,196.773,196.824,37500000.0
2005-05-27 03:55:00,196.826,196.827,196.774,196.786,55900000.0
2005-05-27 03:56:00,196.771,196.829,196.771,196.806,65600000.0
2005-05-27 03:57:00,196.786,196.83,196.778,196.82,38200000.0
2005-05-27 03:58:00,196.842,196.845,196.758,196.793,74700000.0
2005-05-27 03:59:00,196.76,196.806,196.74,196.778,29500000.0
2005-05-27 04:00:00,196.783,196.816,196.771,196.807,28900000.0
2005-05-27 04:01:00,196.794,196.798,196.719,196.719,44100000.0
2005-05-27 04:02:00,196.715,196.814,196.714,196.714,44800000.0
2005-05-27 04:03:00,196.777,196.798,196.753,196.798,70399999.0
2005-05-27 04:04:00,196.775,196.803,196.747,196.803,49400001.0
2005-05-27 04:05:00,196.81,196.811,196.758,196.795,48400000.0
2005-05-27 04:06:00,196.807,196.829,196.749,196.781,44100000.0
2005-05-27 04:07:00,196.786,196.831,196.778,196.805,51900000.0
2005-05-27 04:08:00,196.791,196.823,196.791,196.812,114600000.0
2005-05-27 04:09:00,196.776,196.818,196.766,196.793,85400000.0
2005-05-27 04:10:00,196.79,196.835,196.77,196.803,49200000.0
2005-05-27 04:11:00,196.8,196.812,196.75,196.77,44300000.0
2005-05-27 04:12:00,196.809,196.833,196.766,196.785,52700000.0
2005-05-27 04:13:00,196.777,196.831,196.766,196.826,34100000.0
2005-05-27 04:14:00,196.835,196.846,196.768,196.814,63400000.0
2005-05-27 04:15:00,196.85,196.885,196.803,196.885,63700000.0
2005-05-27 04:16:00,196.861,196.902,196.839,196.88,19400000.0
2005-05-27 04:17:00,196.86,196.872,196.836,196.869,45000000.0
2005-05-27 04:18:00,196.82,196.876,196.792,196.854,60500000.0
2005-05-27 04:19:00,196.881,196.926,196.843,196.926,32200000.0
2005-05-27 04:20:00,196.891,196.919,196.875,196.88,62899999.0
2005-05-27 04:21:00,196.829,196.908,196.823,196.901,66299999.0
2005-05-27 04:22:00,196.845,196.923,196.827,196.908,62600001.0
2005-05-27 04:23:00,196.922,196.922,196.842,196.858,66700000.0
2005-05-27 04:24:00,196.877,196.896,196.863,196.896,55000000.0
2005-05-27 04:25:00,196.871,196.921,196.871,196.901,37500000.0
2005-05-27 04:26:00,196.861,196.912,196.832,196.91,52600000.0
2005-05-27 04:27:00,196.91,196.939,196.886,196.914,35300000.0
2005-05-27 04:28:00,196.908,196.939,196.884,196.939,23500000.0
2005-05-27 04:29:00,196.908,196.957,196.908,196.909,38899999.0
2005-05-27 04:30:00,196.931,196.933,196.888,196.911,72800000.0
2005-05-27 04:31:00,196.888,196.907,196.863,196.884,53300000.0
2005-05-27 04:32:00,196.873,196.919,196.855,196.919,25800000.0
2005-05-27 04:33:00,196.903,196.903,196.847,196.887,46700001.0
2005-05-27 04:34:00,196.878,196.893,196.858,196.891,50599999.0
2005-05-27 04:35:00,196.878,196.909,196.85,196.893,32200000.0
2005-05-27 04:36:00,196.84,196.88,196.804,196.88,50400000.0
2005-05-27 04:37:00,196.889,196.897,196.84,196.864,33200000.0
2005-05-27 04:38:00,196.862,196.874,196.844,196.844,40200000.0
2005-05-27 04:39:00,196.842,196.859,196.812,196.841,52400000.0
2005-05-27 04:40:00,196.835,196.856,196.803,196.847,33600000.0
2005-05-27 04:41:00,196.828,196.866,196.805,196.861,27400000.0
2005-05-27 04:42:00,196.867,196.872,196.829,196.845,64800000.0
2005-05-27 04:43:00,196.852,196.88,196.841,196.845,64000001.0
2005-05-27 04:44:00,196.859,196.863,196.824,196.846,53500000.0
2005-05-27 04:45:00,196.805,196.873,196.805,196.855,38700000.0
2005-05-27 04:46:00,196.822,196.844,196.788,196.815,37100000.0
2005-05-27 04:47:00,196.818,196.825,196.807,196.818,34800000.0
2005-05-27 04:48:00,196.87,196.87,196.774,196.803,56100000.0
2005-05-27 04:49:00,196.813,196.89,196.813,196.87,24500000.0
2005-05-27 04:50:00,196.841,196.864,196.831,196.856,85900000.0
2005-05-27 04:51:00,196.859,196.868,196.832,196.84,39300000.0
2005-05-27 04:52:00,196.829,196.861,196.772,196.861,48700000.0
2005-05-27 04:53:00,196.836,196.849,196.803,196.809,55100000.0
2005-05-27 04:54:00,196.852,196.863,196.784,196.863,58000000.0
2005-05-27 04:55:00,196.845,196.856,196.827,196.842,52300000.0
2005-05-27 04:56:00,196.85,196.864,196.823,196.855,94500001.0
2005-05-27 04:57:00,196.877,196.877,196.806,196.812,47400000.0
2005-05-27 04:58:00,196.831,196.848,196.755,196.796,56000001.0
2005-05-27 04:59:00,196.785,196.801,196.758,196.776,66900000.0
2005-05-27 05:00:00,196.817,196.819,196.782,196.808,25300000.0
2005-05-27 05:01:00,196.777,196.808,196.745,196.779,41800000.0
2005-05-27 05:02:00,196.762,196.807,196.749,196.799,66399999.0
2005-05-27 05:03:00,196.816,196.816,196.785,196.797,65899999.0
2005-05-27 05:04:00,196.802,196.816,196.75,196.8,90000000.0
2005-05-27 05:05:00,196.792,196.816,196.741,196.816,53500000.0
2005-05-27 05:06:00,196.827,196.835,196.73,196.743,39500000.0
2005-05-27 05:07:00,196.769,196.801,196.746,196.763,74200001.0
2005-05-27 05:08:00,196.755,196.814,196.755,196.792,88499998.0
2005-05-27 05:09:00,196.78,196.835,196.763,196.835,20900000.0
2005-05-27 05:10:00,196.832,196.832,196.792,196.809,54600000.0
2005-05-27 05:11:00,196.817,196.817,196.752,196.808,54400000.0
2005-05-27 05:12:00,196.739,196.807,196.739,196.799,46999999.0
2005-05-27 05:13:00,196.762,196.82,196.75,196.769,64400000.0
2005-05-27 05:14:00,196.775,196.797,196.754,196.759,66100000.0
2005-05-27 05:15:00,196.802,196.802,196.742,196.787,37000000.0
2005-05-27 05:16:00,196.757,196.808,196.732,196.782,45800000.0
2005-05-27 05:17:00,196.749,196.799,196.748,196.793,45800000.0
2005-05-27 05:18:00,196.787,196.796,196.743,196.743,27000000.0
2005-05-27 05:19:00,196.749,196.789,196.713,196.786,82500000.0
2005-05-27 05:20:00,196.8,196.8,196.765,196.788,19900000.0
2005-05-27 05:21:00,196.796,196.805,196.732,196.762,40500000.0
2005-05-27 05:22:00,196.78,196.78,196.711,196.752,17500000.0
2005-05-27 05:23:00,196.748,196.779,196.724,196.752,87899999.0
2005-05-27 05:24:00,196.745,196.779,196.72,196.769,55800000.0
2005-05-27 05:25:00,196.748,196.786,196.72,196.72,59800000.0
2005-05-27 05:26:00,196.714,196.783,196.714,196.753,45700000.0
2005-05-27 05:27:00,196.744,196.768,196.726,196.733,57100000.0
2005-05-27 05:28:00,196.742,196.742,196.711,196.724,63399999.0
2005-05-27 05:29:00,196.694,196.723,196.672,196.68,34100000.0
2005-05-27 05:30:00,196.713,196.774,196.697,196.774,38200000.0
2005-05-27 05:31:00,196.772,196.772,196.722,196.741,28200000.0
2005-05-27 05:32:00,196.767,196.777,196.73,196.73,79599999.0
2005-05-27 05:33:00,196.721,196.768,196.693,196.712,52500000.0
2005-05-27 05:34:00,196.714,196.742,196.689,196.719,54599999.0
2005-05-27 05:35:00,196.719,196.719,196.662,196.672,75800000.0
2005-05-27 05:36:00,196.709,196.716,196.649,196.675,52400000.0
2005-05-27 05:37:00,196.697,196.706,196.635,196.676,30200000.0
2005-05-27 05:38:00,196.705,196.717,196.659,196.672,49800001.0
2005-05-27 05:39:00,196.699,196.704,196.672,196.672,21100000.0
2005-05-27 05:40:00,196.677,196.726,196.662,196.702,92400000.0
2005-05-27 05:41:00,196.66,196.697,196.654,196.666,41900000.0
2005-05-27 05:42:00,196.652,196.669,196.607,196.65,84600000.0
2005-05-27 05:43:00,196.647,196.66,196.59,196.633,69100001.0
2005-05-27 05:44:00,196.646,196.655,196.598,196.655,34800000.0
2005-05-27 05:45:00,196.653,196.67,196.639,196.655,81200000.0
2005-05-27 05:46:00,196.62,196.672,196.599,196.651,73400002.0
2005-05-27 05:47:00,196.661,196.672,196.6,196.631,40400000.0
2005-05-27 05:48:00,196.667,196.676,196.633,196.665,42200000.0
2005-05-27 05:49:00,196.643,196.661,196.613,196.659,34700000.0
2005-05-27 05:50:00,196.65,196.67,196.634,196.653,49500000.0
2005-05-27 05:51:00,196.64,196.68,196.592,196.652,33500000.0
2005-05-27 05:52:00,196.668,196.68,196.634,196.68,32200000.0
2005-05-27 05:53:00,196.648,196.69,196.638,196.661,64200000.0
2005-05-27 05:54:00,196.647,196.681,196.647,196.681,77600001.0
2005-05-27 05:55:00,196.697,196.707,196.653,196.665,60199999.0
2005-05-27 05:56:00,196.679,196.698,196.658,196.675,101600000.0
2005-05-27 05:57:00,196.649,196.663,196.623,196.633,49500000.0
2005-05-27 05:58:00,196.651,196.673,196.637,196.673,47400001.0
2005-05-27 05:59:00,196.692,196.692,196.608,196.663,62600000.0
2005-05-27 06:00:00,196.648,196.666,196.612,196.624,38700000.0
2005-05-27 06:01:00,196.652,196.652,196.608,196.625,89700000.0
2005-05-27 06:02:00,196.641,196.663,196.628,196.65,68200001.0
2005-05-27 06:03:00,196.648,196.676,196.615,196.626,59000000.0
2005-05-27 06:04:00,196.613,196.693,196.613,196.668,71800001.0
2005-05-27 06:05:00,196.675,196.685,196.638,196.685,78699999.0
2005-05-27 06:06:00,196.666,196.671,196.634,196.645,83199999.0
2005-05-27 06:07:00,196.629,196.65,196.569,196.624,89100000.0
2005-05-27 06:08:00,196.632,196.659,196.597,196.635,35299999.0
2005-05-27 06:09:00,196.647,196.668,196.591,196.646,47600000.0
2005-05-27 06:10:00,196.665,196.668,196.63,196.644,96700000.0
2005-05-27 06:11:00,196.654,196.667,196.59,196.613,33400000.0
2005-05-27 06:12:00,196.677,196.677,196.606,196.616,29600000.0
2005-05-27 06:13:00,196.604,196.66,196.604,196.649,53100001.0
2005-05-27 06:14:00,196.603,196.655,196.58,196.61,65500001.0
2005-05-27 06:15:00,196.586,196.608,196.568,196.584,47200000.0
2005-05-27 06:16:00,196.567,196.657,196.567,196.62,49400001.0
2005-05-27 06:17:00,196.606,196.637,196.587,196.637,71900000.0
2005-05-27 06:18:00,196.632,196.654,196.583,196.636,55200000.0
2005-05-27 06:19:00,196.677,196.678,196.6,196.642,91900000.0
2005-05-27 06:20:00,196.664,196.668,196.633,196.649,62699999.0
2005-05-27 06:21:00,196.641,196.668,196.625,196.647,76700000.0
2005-05-27 06:22:00,196.643,196.67,196.631,196.631,38700001.0
2005-05-27 06:23:00,196.62,196.648,196.585,196.625,37400000.0
2005-05-27 06:24:00,196.642,196.674,196.64,196.651,64300000.0
2005-05-27 06:25:00,196.641,196.665,196.622,196.622,32900000.0
2005-05-27 06:26:00,196.622,196.694,196.622,196.693,75300000.0
2005-05-27 06:27:00,196.668,196.694,196.643,196.661,42800000.0
2005-05-27 06:28:00,196.663,196.663,196.585,196.601,29200000.0
2005-05-27 06:29:00,196.63,196.64,196.592,196.621,51300001.0
2005-05-27 06:30:00,196.596,196.62,196.566,196.612,49400000.0
2005-05-27 06:31:00,196.616,196.623,196.581,196.6,60000000.0
2005-05-27 06:32:00,196.62,196.62,196.566,196.573,81200002.0
2005-05-27 06:33:00,196.619,196.619,196.556,196.556,37000000.0
2005-05-27 06:34:00,196.538,196.597,196.538,196.597,31700000.0
2005-05-27 06:35:00,196.513,196.608,196.513,196.577,49300000.0
2005-05-27 06:36:00,196.585,196.606,196.564,196.601,48300000.0
2005-05-27 06:37:00,196.577,196.615,196.564,196.593,61500000.0
2005-05-27 06:38:00,196.58,196.58,196.548,196.55,60500001.0
2005-05-27 06:39:00,196.553,196.586,196.53,196.579,20000000.0
2005-05-27 06:40:00,196.59,196.601,196.552,196.571,62100000.0
2005-05-27 06:41:00,196.558,196.579,196.534,196.556,44700000.0
2005-05-27 06:42:00,196.562,196.578,196.475,196.498,51400000.0
2005-05-27 06:43:00,196.528,196.542,196.484,196.512,77800001.0
2005-05-27 06:44:00,196.537,196.546,196.475,196.535,49800000.0
2005-05-27 06:45:00,196.538,196.557,196.464,196.478,62000000.0
2005-05-27 06:46:00,196.52,196.521,196.444,196.497,86600000.0
2005-05-27 06:47:00,196.535,196.537,196.479,196.512,80099999.0
2005-05-27 06:48:00,196.545,196.545,196.472,196.52,45300000.0
2005-05-27 06:49:00,196.482,196.534,196.47,196.524,59400000.0
2005-05-27 06:50:00,196.514,196.514,196.462,196.482,28600000.0
2005-05-27 06:51:00,196.473,196.528,196.447,196.523,54000000.0
2005-05-27 06:52:00,196.547,196.558,196.479,196.504,26400000.0
2005-05-27 06:53:00,196.505,196.546,196.477,196.54,75599999.0
2005-05-27 06:54:00,196.521,196.547,196.504,196.543,33900000.0
2005-05-27 06:55:00,196.549,196.562,196.501,196.529,51800000.0
2005-05-27 06:56:00,196.547,196.547,196.478,196.52,60700001.0
2005-05-27 06:57:00,196.525,196.525,196.476,196.501,33300000.0
2005-05-27 06:58:00,196.473,196.532,196.473,196.527,48100000.0
2005-05-27 06:59:00,196.518,196.53,196.484,196.515,73399998.0
2005-05-27 07:00:00,196.506,196.555,196.497,196.528,68300000.0
2005-05-27 07:01:00,196.505,196.515,196.473,196.509,47900000.0
2005-05-27 07:02:00,196.48,196.538,196.475,196.535,37600000.0
2005-05-27 07:03:00,196.518,196.518,196.491,196.493,89599999.0
2005-05-27 07:04:00,196.486,196.534,196.475,196.504,21900000.0
2005-05-27 07:05:00,196.47,196.544,196.467,196.504,52200000.0
2005-05-27 07:06:00,196.537,196.546,196.459,196.485,61600000.0
2005-05-27 07:07:00,196.484,196.527,196.469,196.515,47100000.0
2005-05-27 07:08:00,196.524,196.529,196.495,196.518,54700000.0
2005-05-27 07:09:00,196.518,196.543,196.495,196.502,82400000.0
2005-05-27 07:10:00,196.498,196.549,196.486,196.504,30300000.0
2005-05-27 07:11:00,196.5,196.527,196.469,196.509,65399999.0
2005-05-27 07:12:00,196.529,196.54,196.495,196.54,57199999.0
2005-05-27 07:13:00,196.495,196.552,196.48,196.545,35100000.0
2005-05-27 07:14:00,196.52,196.54,196.493,196.539,37400000.0
2005-05-27 07:15:00,196.549,196.549,196.481,196.492,51500000.0
2005-05-27 07:16:00,196.516,196.554,196.516,196.523,38800000.0
2005-05-27 07:17:00,196.541,196.565,196.459,196.459,49500000.0
2005-05-27 07:18:00,196.539,196.548,196.485,196.507,68599999.0
2005-05-27 07:19:00,196.505,196.538,196.473,196.525,87200001.0
2005-05-27 07:20:00,196.544,196.553,196.497,196.513,39899999.0
2005-05-27 07:21:00,196.527,196.549,196.506,196.51,53799999.0
2005-05-27 07:22:00,196.542,196.551,196.517,196.535,32200000.0
2005-05-27 07:23:00,196.54,196.573,196.53,196.543,56000000.0
2005-05-27 07:24:00,196.55,196.609,196.541,196.588,73500000.0
2005-05-27 07:25:00,196.558,196.605,196.554,196.605,70300001.0
2005-05-27 07:26:00,196.592,196.592,196.531,196.566,44300000.0
2005-05-27 07:27:00,196.573,196.591,196.558,196.575,27200000.0
2005-05-27 07:28:00,196.605,196.605,196.568,196.569,53900000.0
2005-05-27 07:29:00,196.624,196.624,196.559,196.607,78400000.0
2005-05-27 07:30:00,196.596,196.616,196.583,196.61,93700000.0
2005-05-27 07:31:00,196.582,196.588,196.517,196.579,59900000.0
2005-05-27 07:32:00,196.576,196.591,196.567,196.567,46700000.0
2005-05-27 07:33:00,196.529,196.567,196.504,196.567,32600000.0
2005-05-27 07:34:00,196.551,196.557,196.511,196.531,54000000.0
2005-05-27 07:35:00,196.537,196.569,196.537,196.549,61100000.0
2005-05-27 07:36:00,196.567,196.567,196.516,196.526,43000000.0
2005-05-27 07:37:00,196.565,196.584,196.506,196.572,82700001.0
2005-05-27 07:38:00,196.531,196.549,196.523,196.545,33800000.0
2005-05-27 07:39:00,196.535,196.581,196.517,196.567,58700000.0
2005-05-27 07:40:00,196.573,196.605,196.561,196.6,43700000.0
2005-05-27 07:41:00,196.579,196.584,196.548,196.584,20100000.0
2005-05-27 07:42:00,196.584,196.635,196.58,196.631,29700000.0
2005-05-27 07:43:00,196.613,196.614,196.589,196.599,39000001.0
2005-05-27 07:44:00,196.616,196.623,196.602,196.602,72000001.0
2005-05-27 07:45:00,196.613,196.627,196.595,196.605,42200000.0
2005-05-27 07:46:00,196.573,196.618,196.551,196.574,45400000.0
2005-05-27 07:47:00,196.581,196.616,196.568,196.616,51400000.0
2005-05-27 07:48:00,196.588,196.607,196.574,196.592,58500001.0
2005-05-27 07:49:00,196.584,196.595,196.56,196.585,66500000.0
2005-05-27 07:50:00,196.597,196.616,196.576,196.576,37100000.0
2005-05-27 07:51:00,196.596,196.598,196.56,196.593,69900000.0
2005-05-27 07:52:00,196.575,196.595,196.54,196.571,28200000.0
2005-05-27 07:53:00,196.582,196.592,196.555,196.558,61700000.0
2005-05-27 07:54:00,196.54,196.574,196.508,196.537,38200000.0
2005-05-27 07:55:00,196.491,196.548,196.491,196.542,44400000.0
2005-05-27 07:56:00,196.538,196.538,196.467,196.504,56800000.0
2005-05-27 07:57:00,196.498,196.542,196.481,196.522,66200001.0
2005-05-27 07:58:00,196.525,196.534,196.468,196.513,33100000.0
2005-05-27 07:59:00,196.499,196.543,196.492,196.523,60300001.0
2005-05-27 08:00:00,196.533,196.539,196.468,196.475,42800000.0
2005-05-27 08:01:00,196.51,196.525,196.457,196.491,52000000.0
2005-05-27 08:02:00,196.48,196.502,196.449,196.492,42200000.0
2005-05-27 08:03:00,196.486,196.542,196.483,196.518,43500000.0
2005-05-27 08:04:00,196.501,196.577,196.501,196.567,25100000.0
2005-05-27 08:05:00,196.581,196.586,196.529,196.553,44400000.0
2005-05-27 08:06:00,196.563,196.565,196.517,196.546,79199999.0
2005-05-27 08:07:00,196.559,196.582,196.528,196.535,55799999.0
2005-05-27 08:08:00,196.59,196.591,196.56,196.562,52400001.0
2005-05-27 08:09:00,196.584,196.597,196.548,196.548,22200000.0
2005-05-27 08:10:00,196.572,196.588,196.549,196.565,67000000.0
2005-05-27 08:11:00,196.573,196.595,196.561,196.595,34400000.0
2005-05-27 08:12:00,196.622,196.622,196.555,196.589,52199999.0
2005-05-27 08:13:00,196.593,196.606,196.577,196.59,38800000.0
2005-05-27 08:14:00,196.57,196.625,196.555,196.602,46500001.0
2005-05-27 08:15:00,196.582,196.605,196.549,196.569,44300000.0
2005-05-27 08:16:00,196.588,196.588,196.524,196.553,37700000.0
2005-05-27 08:17:00,196.58,196.587,196.533,196.561,47900000.0
2005-05-27 08:18:00,196.578,196.586,196.546,196.555,69300002.0
2005-05-27 08:19:00,196.598,196.599,196.558,196.572,67200000.0
2005-05-27 08:20:00,196.565,196.605,196.537,196.605,42900000.0
2005-05-27 08:21:00,196.58,196.613,196.555,196.609,66500000.0
2005-05-27 08:22:00,196.625,196.625,196.54,196.59,48500000.0
2005-05-27 08:23:00,196.601,196.637,196.588,196.635,68200000.0
2005-05-27 08:24:00,196.616,196.636,196.599,196.636,77700000.0
2005-05-27 08:25:00,196.642,196.647,196.592,196.619,60900000.0
2005-05-27 08:26:00,196.585,196.637,196.575,196.617,22700000.0
2005-05-27 08:27:00,196.605,196.631,196.559,196.61,67299999.0
2005-05-27 08:28:00,196.6,196.606,196.554,196.588,55300000.0
2005-05-27 08:29:00,196.581,196.601,196.539,196.591,40900000.0
2005-05-27 08:30:00,196.548,196.582,196.513,196.543,55900000.0
2005-05-27 08:31:00,196.557,196.557,196.513,196.546,59800001.0
2005-05-27 08:32:00,196.524,196.567,196.505,196.551,40000000.0
2005-05-27 08:33:00,196.56,196.579,196.519,196.54,70000000.0
2005-05-27 08:34:00,196.582,196.591,196.535,196.57,68200000.0
2005-05-27 08:35:00,196.55,196.614,196.543,196.614,49300000.0
2005-05-27 08:36:00,196.57,196.623,196.566,196.622,50800000.0
2005-05-27 08:37:00,196.594,196.618,196.566,196.618,54300000.0
2005-05-27 08:38:00,196.587,196.634,196.563,196.619,80600001.0
2005-05-27 08:39:00,196.619,196.634,196.586,196.619,57100001.0
2005-05-27 08:40:00,196.6,196.635,196.58,196.604,43000000.0
2005-05-27 08:41:00,196.63,196.659,196.629,196.653,62200000.0
2005-05-27 08:42:00,196.672,196.675,196.628,196.666,73399998.0
2005-05-27 08:43:00,196.685,196.706,196.667,196.705,78500001.0
2005-05-27 08:44:00,196.716,196.716,196.643,196.67,59700000.0
2005-05-27 08:45:00,196.679,196.69,196.62,196.641,44000000.0
2005-05-27 08:46:00,196.66,196.678,196.599,196.608,52900000.0
2005-05-27 08:47:00,196.641,196.67,196.604,196.654,42700000.0
2005-05-27 08:48:00,196.655,196.689,196.632,196.689,58800000.0
2005-05-27 08:49:00,196.607,196.657,196.607,196.629,67800000.0
2005-05-27 08:50:00,196.623,196.645,196.599,196.632,74200001.0
2005-05-27 08:51:00,196.59,196.593,196.552,196.593,63800000.0
2005-05-27 08:52:00,196.606,196.617,196.559,196.591,83400000.0
2005-05-27 08:53:00,196.556,196.598,196.556,196.588,30300000.0
2005-05-27 08:54:00,196.562,196.601,196.559,196.596,28700000.0
2005-05-27 08:55:00,196.59,196.604,196.574,196.598,66199999.0
2005-05-27 08:56:00,196.592,196.603,196.518,196.52,42400000.0
2005-05-27 08:57:00,196.573,196.598,196.548,196.572,44300000.0
2005-05-27 08:58:00,196.564,196.579,196.539,196.567,76599999.0
2005-05-27 08:59:00,196.537,196.544,196.499,196.499,64100000.0
2005-05-27 09:00:00,196.493,196.524,196.479,196.501,83699999.0
2005-05-27 09:01:00,196.533,196.543,196.481,196.504,50500000.0
2005-05-27 09:02:00,196.531,196.558,196.523,196.546,41900001.0
2005-05-27 09:03:00,196.566,196.569,196.524,196.54,83900001.0
2005-05-27 09:04:00,196.558,196.568,196.519,196.532,56999999.0
2005-05-27 09:05:00,196.567,196.59,196.512,196.549,41600000.0
2005-05-27 09:06:00,196.545,196.616,196.537,196.616,29500000.0
2005-05-27 09:07:00,196.611,196.611,196.552,196.571,38800000.0
2005-05-27 09:08:00,196.585,196.629,196.581,196.62,84200001.0
2005-05-27 09:09:00,196.546,196.627,196.544,196.609,50900000.0
2005-05-27 09:10:00,196.601,196.643,196.577,196.637,29900000.0
2005-05-27 09:11:00,196.593,196.618,196.575,196.602,64600000.0
2005-05-27 09:12:00,196.602,196.626,196.584,196.626,57300000.0
2005-05-27 09:13:00,196.608,196.622,196.595,196.595,29300000.0
2005-05-27 09:14:00,196.607,196.607,196.555,196.59,26900000.0
2005-05-27 09:15:00,196.593,196.602,196.548,196.594,29600000.0
2005-05-27 09:16:00,196.617,196.625,196.572,196.584,41000000.0
2005-05-27 09:17:00,196.575,196.609,196.56,196.583,45800000.0
2005-05-27 09:18:00,196.613,196.631,196.571,196.601,98099999.0
2005-05-27 09:19:00,196.593,196.614,196.571,196.601,90000001.0
2005-05-27 09:20:00,196.617,196.628,196.591,196.619,108100000.0
2005-05-27 09:21:00,196.647,196.647,196.572,196.609,77500000.0
2005-05-27 09:22:00,196.581,196.636,196.571,196.611,68000000.0
2005-05-27 09:23:00,196.611,196.628,196.579,196.622,69000001.0
2005-05-27 09:24:00,196.609,196.63,196.583,196.614,49400000.0
2005-05-27 09:25:00,196.627,196.659,196.599,196.659,59200001.0
2005-05-27 09:26:00,196.695,196.696,196.602,196.641,51500000.0
2005-05-27 09:27:00,196.672,196.679,196.608,196.608,87700000.0
2005-05-27 09:28:00,196.618,196.69,196.601,196.69,35500000.0
2005-05-27 09:29:00,196.628,196.702,196.628,196.686,57600000.0
2005-05-27 09:30:00,196.674,196.686,196.637,196.651,59300001.0
2005-05-27 09:31:00,196.618,196.694,196.609,196.662,69000000.0
2005-05-27 09:32:00,196.679,196.7,196.627,196.64,41800000.0
2005-05-27 09:33:00,196.685,196.699,196.616,196.616,25700000.0
2005-05-27 09:34:00,196.623,196.718,196.623,196.712,68100000.0
2005-05-27 09:35:00,196.645,196.748,196.645,196.699,70200001.0
2005-05-27 09:36:00,196.688,196.725,196.688,196.704,46700000.0
2005-05-27 09:37:00,196.638,196.718,196.638,196.702,52800001.0
2005-05-27 09:38:00,196.658,196.705,196.649,196.67,48200000.0
2005-05-27 09:39:00,196.66,196.694,196.625,196.681,31100000.0
2005-05-27 09:40:00,196.661,196.705,196.639,196.705,26600000.0
2005-05-27 09:41:00,196.672,196.687,196.653,196.687,44700000.0
2005-05-27 09:42:00,196.696,196.713,196.679,196.694,50200000.0
2005-05-27 09:43:00,196.692,196.71,196.673,196.708,30000000.0
2005-05-27 09:44:00,196.719,196.723,196.664,196.715,53800000.0
2005-05-27 09:45:00,196.681,196.735,196.666,196.735,35100000.0
2005-05-27 09:46:00,196.707,196.725,196.668,196.71,45299999.0
2005-05-27 09:47:00,196.715,196.731,196.678,196.705,64800000.0
2005-05-27 09:48:00,196.75,196.759,196.7,196.706,46500000.0
2005-05-27 09:49:00,196.727,196.762,196.704,196.704,45400000.0
2005-05-27 09:50:00,196.715,196.767,196.715,196.743,41500000.0
2005-05-27 09:51:00,196.775,196.788,196.741,196.767,47600000.0
2005-05-27 09:52:00,196.755,196.796,196.723,196.796,91500000.0
2005-05-27 09:53:00,196.813,196.853,196.785,196.829,40700000.0
2005-05-27 09:54:00,196.822,196.854,196.815,196.821,44300000.0
2005-05-27 09:55:00,196.827,196.847,196.8,196.8,27200000.0
2005-05-27 09:56:00,196.819,196.835,196.795,196.806,39600000.0
2005-05-27 09:57:00,196.796,196.814,196.772,196.798,33000000.0
2005-05-27 09:58:00,196.801,196.822,196.766,196.787,34099999.0
2005-05-27 09:59:00,196.767,196.786,196.748,196.775,20000000.0
2005-05-27 10:00:00,196.741,196.762,196.718,196.728,62700000.0
2005-05-27 10:01:00,196.732,196.732,196.651,196.681,60900000.0
2005-05-27 10:02:00,196.71,196.71,196.647,196.676,68200001.0
2005-05-27 10:03:00,196.658,196.692,196.648,196.678,26300000.0
2005-05-27 10:04:00,196.69,196.711,196.655,196.665,51400001.0
2005-05-27 10:05:00,196.664,196.683,196.649,196.683,33500000.0
2005-05-27 10:06:00,196.768,196.768,196.673,196.673,21900000.0
2005-05-27 10:07:00,196.696,196.744,196.696,196.74,35200000.0
2005-05-27 10:08:00,196.744,196.744,196.686,196.738,77300000.0
2005-05-27 10:09:00,196.759,196.762,196.709,196.739,31900000.0
2005-05-27 10:10:00,196.766,196.781,196.74,196.781,65599999.0
2005-05-27 10:11:00,196.76,196.796,196.734,196.753,42800000.0
2005-05-27 10:12:00,196.662,196.766,196.662,196.764,28400000.0
2005-05-27 10:13:00,196.726,196.756,196.716,196.745,38400000.0
2005-05-27 10:14:00,196.73,196.765,196.73,196.765,53400000.0
2005-05-27 10:15:00,196.693,196.759,196.693,196.749,46200001.0
2005-05-27 10:16:00,196.728,196.775,196.72,196.72,42300000.0
2005-05-27 10:17:00,196.73,196.763,196.718,196.747,80799999.0
2005-05-27 10:18:00,196.748,196.759,196.694,196.739,59500000.0
2005-05-27 10:19:00,196.723,196.751,196.704,196.73,42700000.0
2005-05-27 10:20:00,196.729,196.747,196.684,196.712,47100000.0
2005-05-27 10:21:00,196.732,196.756,196.713,196.741,53699999.0
2005-05-27 10:22:00,196.782,196.792,196.743,196.762,40700000.0
2005-05-27 10:23:00,196.735,196.803,196.727,196.8,94100000.0
2005-05-27 10:24:00,196.788,196.838,196.772,196.796,50000000.0
2005-05-27 10:25:00,196.81,196.824,196.759,196.791,52900000.0
2005-05-27 10:26:00,196.789,196.805,196.773,196.798,49400000.0
2005-05-27 10:27:00,196.844,196.844,196.747,196.789,44100000.0
2005-05-27 10:28:00,196.8,196.814,196.736,196.784,79600001.0
2005-05-27 10:29:00,196.777,196.777,196.694,196.698,57700000.0
2005-05-27 10:30:00,196.7,196.722,196.665,196.687,55300000.0
2005-05-27 10:31:00,196.676,196.718,196.671,196.716,62300000.0
2005-05-27 10:32:00,196.747,196.762,196.664,196.701,50100000.0
2005-05-27 10:33:00,196.704,196.759,196.695,196.744,70900000.0
2005-05-27 10:34:00,196.72,196.731,196.668,196.701,33900000.0
2005-05-27 10:35:00,196.706,196.734,196.688,196.726,38200000.0
2005-05-27 10:36:00,196.716,196.733,196.693,196.716,55000000.0
2005-05-27 10:37:00,196.706,196.741,196.702,196.734,47500000.0
2005-05-27 10:38:00,196.693,196.761,196.686,196.761,53600001.0
2005-05-27 10:39:00,196.741,196.749,196.697,196.74,77199999.0
2005-05-27 10:40:00,196.745,196.779,196.72,196.777,70699999.0
2005-05-27 10:41:00,196.761,196.776,196.74,196.776,31200000.0
2005-05-27 10:42:00,196.731,196.77,196.719,196.767,63500000.0
2005-05-27 10:43:00,196.748,196.793,196.731,196.736,111900000.0
2005-05-27 10:44:00,196.754,196.784,196.73,196.77,66300000.0
2005-05-27 10:45:00,196.795,196.799,196.751,196.799,31700000.0
2005-05-27 10:46:00,196.762,196.788,196.76,196.766,26100000.0
2005-05-27 10:47:00,196.743,196.814,196.734,196.806,69500000.0
2005-05-27 10:48:00,196.787,196.803,196.763,196.796,61400001.0
2005-05-27 10:49:00,196.782,196.803,196.755,196.788,77899999.0
2005-05-27 10:50:00,196.794,196.82,196.764,196.789,51200000.0
2005-05-27 10:51:00,196.81,196.814,196.765,196.779,25400000.0
2005-05-27 10:52:00,196.765,196.787,196.763,196.782,38200000.0
2005-05-27 10:53:00,196.781,196.804,196.771,196.804,47900000.0
2005-05-27 10:54:00,196.765,196.8,196.762,196.772,30500000.0
2005-05-27 10:55:00,196.8,196.8,196.744,196.769,47200000.0
2005-05-27 10:56:00,196.747,196.772,196.718,196.729,46700000.0
2005-05-27 10:57:00,196.748,196.762,196.719,196.734,38299999.0
2005-05-27 10:58:00,196.688,196.742,196.666,196.666,41500000.0
2005-05-27 10:59:00,196.722,196.731,196.708,196.72,45500000.0
2005-05-27 11:00:00,196.749,196.752,196.726,196.729,26500000.0
2005-05-27 11:01:00,196.764,196.768,196.723,196.751,36500000.0
2005-05-27 11:02:00,196.781,196.781,196.723,196.777,46900000.0
2005-05-27 11:03:00,196.779,196.788,196.722,196.73,23600000.0
2005-05-27 11:04:00,196.739,196.739,196.697,196.72,75700001.0
2005-05-27 11:05:00,196.701,196.745,196.701,196.713,46699999.0
2005-05-27 11:06:00,196.715,196.719,196.668,196.701,33800000.0
2005-05-27 11:07:00,196.679,196.695,196.662,196.662,24600000.0
2005-05-27 11:08:00,196.682,196.685,196.612,196.621,35200000.0
2005-05-27 11:09:00,196.687,196.687,196.606,196.611,51500001.0
2005-05-27 11:10:00,196.612,196.684,196.612,196.665,37800000.0
2005-05-27 11:11:00,196.651,196.682,196.642,196.682,63699999.0
2005-05-27 11:12:00,196.682,196.685,196.637,196.655,71899999.0
2005-05-27 11:13:00,196.633,196.688,196.633,196.647,40400000.0
2005-05-27 11:14:00,196.623,196.688,196.617,196.67,43900000.0
2005-05-27 11:15:00,196.664,196.687,196.651,196.655,51400000.0
2005-05-27 11:16:00,196.658,196.684,196.642,196.676,46300000.0
2005-05-27 11:17:00,196.65,196.711,196.639,196.672,99500000.0
2005-05-27 11:18:00,196.67,196.703,196.661,196.677,42200000.0
2005-05-27 11:19:00,196.663,196.719,196.663,196.699,67900000.0
2005-05-27 11:20:00,196.681,196.718,196.675,196.699,36300000.0
2005-05-27 11:21:00,196.712,196.716,196.617,196.64,56600000.0
2005-05-27 11:22:00,196.612,196.645,196.593,196.637,29200000.0
2005-05-27 11:23:00,196.613,196.641,196.585,196.641,37099999.0
2005-05-27 11:24:00,196.633,196.672,196.621,196.672,53600001.0
2005-05-27 11:25:00,196.613,196.67,196.595,196.665,34900000.0
2005-05-27 11:26:00,196.617,196.638,196.592,196.605,45800000.0
2005-05-27 11:27:00,196.604,196.638,196.583,196.625,45600000.0
2005-05-27 11:28:00,196.616,196.641,196.6,196.63,59300000.0
2005-05-27 11:29:00,196.612,196.632,196.582,196.625,33800000.0
2005-05-27 11:30:00,196.607,196.629,196.592,196.612,72499999.0
2005-05-27 11:31:00,196.618,196.631,196.536,196.553,44600000.0
2005-05-27 11:32:00,196.546,196.569,196.527,196.55,36500000.0
2005-05-27 11:33:00,196.547,196.555,196.518,196.547,51500000.0
2005-05-27 11:34:00,196.547,196.563,196.495,196.548,41500001.0
2005-05-27 11:35:00,196.551,196.598,196.546,196.598,47000000.0
2005-05-27 11:36:00,196.571,196.614,196.551,196.587,55200000.0
2005-05-27 11:37:00,196.568,196.58,196.558,196.568,48600000.0
2005-05-27 11:38:00,196.577,196.577,196.525,196.548,47300001.0
2005-05-27 11:39:00,196.556,196.573,196.502,196.571,27200000.0
2005-05-27 11:40:00,196.55,196.588,196.523,196.576,105200000.0
2005-05-27 11:41:00,196.573,196.602,196.547,196.602,61800000.0
2005-05-27 11:42:00,196.59,196.601,196.563,196.6,48800000.0
2005-05-27 11:43:00,196.565,196.594,196.542,196.588,48699999.0
2005-05-27 11:44:00,196.605,196.62,196.58,196.608,41400000.0
2005-05-27 11:45:00,196.596,196.654,196.596,196.64,42300000.0
2005-05-27 11:46:00,196.655,196.657,196.561,196.596,41700000.0
2005-05-27 11:47:00,196.563,196.613,196.551,196.6,25700000.0
2005-05-27 11:48:00,196.55,196.577,196.528,196.553,21900000.0
2005-05-27 11:49:00,196.527,196.537,196.478,196.509,30600000.0
2005-05-27 11:50:00,196.514,196.514,196.443,196.469,36000000.0
2005-05-27 11:51:00,196.506,196.51,196.46,196.475,54100000.0
2005-05-27 11:52:00,196.486,196.511,196.469,196.511,49899999.0
2005-05-27 11:53:00,196.522,196.522,196.463,196.467,78599999.0
2005-05-27 11:54:00,196.52,196.532,196.462,196.495,78200001.0
2005-05-27 11:55:00,196.504,196.509,196.478,196.503,62900001.0
2005-05-27 11:56:00,196.46,196.499,196.45,196.488,64900000.0
2005-05-27 11:57:00,196.5,196.507,196.444,196.466,36700000.0
2005-05-27 11:58:00,196.489,196.504,196.432,196.432,62700000.0
2005-05-27 11:59:00,196.455,196.455,196.423,196.45,64200000.0
2005-05-27 12:00:00,196.47,196.5,196.451,196.5,88200000.0
2005-05-27 12:01:00,196.482,196.488,196.412,196.446,48300001.0
2005-05-27 12:02:00,196.479,196.479,196.385,196.449,91600000.0
2005-05-27 12:03:00,196.484,196.484,196.423,196.462,40300000.0
2005-05-27 12:04:00,196.443,196.451,196.406,196.406,71199999.0
2005-05-27 12:05:00,196.404,196.412,196.366,196.366,53200000.0
2005-05-27 12:06:00,196.378,196.39,196.271,196.279,48600000.0
2005-05-27 12:07:00,196.287,196.356,196.278,196.35,82000001.0
2005-05-27 12:08:00,196.382,196.414,196.375,196.402,49900000.0
2005-05-27 12:09:00,196.449,196.464,196.426,196.454,43300001.0
2005-05-27 12:10:00,196.428,196.453,196.411,196.443,45799999.0
2005-05-27 12:11:00,196.425,196.441,196.408,196.411,36100000.0
2005-05-27 12:12:00,196.423,196.463,196.415,196.463,62500000.0
2005-05-27 12:13:00,196.492,196.492,196.414,196.455,69200000.0
2005-05-27 12:14:00,196.469,196.483,196.449,196.467,48800000.0
2005-05-27 12:15:00,196.46,196.487,196.452,196.452,50000000.0
2005-05-27 12:16:00,196.512,196.512,196.442,196.48,57300000.0
2005-05-27 12:17:00,196.482,196.503,196.459,196.477,48300000.0
2005-05-27 12:18:00,196.462,196.489,196.432,196.463,77000000.0
2005-05-27 12:19:00,196.446,196.472,196.436,196.47,36700000.0
2005-05-27 12:20:00,196.452,196.452,196.38,196.432,32300000.0
2005-05-27 12:21:00,196.475,196.486,196.414,196.445,74999999.0
2005-05-27 12:22:00,196.444,196.476,196.435,196.453,44700000.0
2005-05-27 12:23:00,196.439,196.444,196.399,196.403,43700000.0
2005-05-27 12:24:00,196.436,196.463,196.422,196.432,30600000.0
2005-05-27 12:25:00,196.409,196.459,196.408,196.433,61900000.0
2005-05-27 12:26:00,196.408,196.459,196.397,196.445,42000000.0
2005-05-27 12:27:00,196.455,196.475,196.425,196.462,79700001.0
2005-05-27 12:28:00,196.479,196.479,196.435,196.442,44700000.0
2005-05-27 12:29:00,196.487,196.487,196.422,196.46,53600000.0
2005-05-27 12:30:00,196.469,196.487,196.404,196.456,49200000.0
2005-05-27 12:31:00,196.492,196.499,196.434,196.434,43899999.0
2005-05-27 12:32:00,196.458,196.499,196.453,196.497,50300000.0
2005-05-27 12:33:00,196.452,196.483,196.438,196.483,56200000.0
2005-05-27 12:34:00,196.495,196.499,196.435,196.472,51700000.0
2005-05-27 12:35:00,196.47,196.481,196.445,196.464,52500001.0
2005-05-27 12:36:00,196.443,196.478,196.413,196.464,94799999.0
2005-05-27 12:37:00,196.474,196.487,196.442,196.442,68100000.0
2005-05-27 12:38:00,196.472,196.484,196.409,196.439,53799999.0
2005-05-27 12:39:00,196.419,196.449,196.4,196.449,84299999.0
2005-05-27 12:40:00,196.449,196.449,196.412,196.412,37600001.0
2005-05-27 12:41:00,196.437,196.449,196.359,196.404,61700001.0
2005-05-27 12:42:00,196.398,196.453,196.367,196.452,53899999.0
2005-05-27 12:43:00,196.43,196.452,196.389,196.444,35300000.0
2005-05-27 12:44:00,196.428,196.464,196.418,196.451,54200001.0
2005-05-27 12:45:00,196.45,196.451,196.424,196.434,39400000.0
2005-05-27 12:46:00,196.454,196.471,196.442,196.452,50600001.0
2005-05-27 12:47:00,196.461,196.483,196.44,196.481,61600000.0
2005-05-27 12:48:00,196.476,196.507,196.466,196.5,39200000.0
2005-05-27 12:49:00,196.517,196.528,196.458,196.501,86700000.0
2005-05-27 12:50:00,196.514,196.529,196.499,196.517,47400000.0
2005-05-27 12:51:00,196.506,196.54,196.467,196.54,50400001.0
2005-05-27 12:52:00,196.521,196.629,196.516,196.62,60900000.0
2005-05-27 12:53:00,196.622,196.654,196.604,196.631,39199999.0
2005-05-27 12:54:00,196.687,196.691,196.605,196.691,67800000.0
2005-05-27 12:55:00,196.687,196.687,196.594,196.636,34000000.0
2005-05-27 12:56:00,196.632,196.633,196.578,196.61,67500000.0
2005-05-27 12:57:00,196.618,196.637,196.597,196.623,61100000.0
2005-05-27 12:58:00,196.61,196.61,196.536,196.581,62100000.0
2005-05-27 12:59:00,196.6,196.6,196.567,196.585,37000001.0
2005-05-27 13:00:00,196.573,196.59,196.547,196.558,45100000.0
2005-05-27 13:01:00,196.541,196.591,196.528,196.579,47500000.0
2005-05-27 13:02:00,196.583,196.594,196.571,196.574,46200000.0
2005-05-27 13:03:00,196.533,196.587,196.533,196.565,67100001.0
2005-05-27 13:04:00,196.556,196.576,196.54,196.542,47700000.0
2005-05-27 13:05:00,196.522,196.552,196.493,196.524,78500000.0
2005-05-27 13:06:00,196.52,196.527,196.447,196.461,61300000.0
2005-05-27 13:07:00,196.511,196.519,196.47,196.48,64900001.0
2005-05-27 13:08:00,196.485,196.51,196.472,196.485,52200000.0
2005-05-27 13:09:00,196.516,196.516,196.479,196.479,49999999.0
2005-05-27 13:10:00,196.483,196.504,196.475,196.504,67300000.0
2005-05-27 13:11:00,196.515,196.519,196.472,196.492,43500000.0
2005-05-27 13:12:00,196.492,196.501,196.462,196.462,82300000.0
2005-05-27 13:13:00,196.544,196.551,196.484,196.506,48299999.0
2005-05-27 13:14:00,196.532,196.535,196.486,196.513,70500001.0
2005-05-27 13:15:00,196.52,196.544,196.489,196.493,65500000.0
2005-05-27 13:16:00,196.498,196.515,196.477,196.507,80799999.0
2005-05-27 13:17:00,196.491,196.529,196.481,196.504,58200000.0
2005-05-27 13:18:00,196.537,196.537,196.48,196.492,73800000.0
2005-05-27 13:19:00,196.459,196.504,196.451,196.459,42199999.0
2005-05-27 13:20:00,196.477,196.48,196.423,196.437,38800000.0
2005-05-27 13:21:00,196.437,196.494,196.424,196.486,64300001.0
2005-05-27 13:22:00,196.494,196.494,196.425,196.452,60099999.0
2005-05-27 13:23:00,196.45,196.48,196.419,196.48,72300000.0
2005-05-27 13:24:00,196.484,196.516,196.463,196.516,37299999.0
2005-05-27 13:25:00,196.517,196.545,196.475,196.521,43300000.0
2005-05-27 13:26:00,196.557,196.571,196.521,196.562,37400000.0
2005-05-27 13:27:00,196.585,196.6,196.555,196.555,31500000.0
2005-05-27 13:28:00,196.545,196.619,196.545,196.619,75200000.0
2005-05-27 13:29:00,196.625,196.662,196.616,196.662,71700000.0
2005-05-27 13:30:00,196.65,196.679,196.633,196.641,24500000.0
2005-05-27 13:31:00,196.647,196.67,196.627,196.647,45500000.0
2005-05-27 13:32:00,196.657,196.662,196.555,196.563,55600000.0
2005-05-27 13:33:00,196.637,196.638,196.586,196.615,37400000.0
2005-05-27 13:34:00,196.586,196.617,196.573,196.606,43900001.0
2005-05-27 13:35:00,196.6,196.623,196.573,196.623,30100000.0
2005-05-27 13:36:00,196.627,196.638,196.607,196.628,47000000.0
2005-05-27 13:37:00,196.615,196.637,196.61,196.621,91300002.0
2005-05-27 13:38:00,196.616,196.681,196.604,196.674,67099999.0
2005-05-27 13:39:00,196.699,196.71,196.674,196.677,61000000.0
2005-05-27 13:40:00,196.678,196.764,196.678,196.722,79199999.0
2005-05-27 13:41:00,196.721,196.816,196.721,196.816,67300000.0
2005-05-27 13:42:00,196.801,196.824,196.78,196.797,52899999.0
2005-05-27 13:43:00,196.804,196.804,196.744,196.771,36400000.0
2005-05-27 13:44:00,196.786,196.791,196.759,196.785,62000000.0
2005-05-27 13:45:00,196.776,196.785,196.705,196.705,64900000.0
2005-05-27 13:46:00,196.709,196.75,196.707,196.73,23500000.0
2005-05-27 13:47:00,196.738,196.738,196.693,196.726,41500000.0
2005-05-27 13:48:00,196.738,196.786,196.732,196.763,50500000.0
2005-05-27 13:49:00,196.78,196.79,196.747,196.778,63400001.0
2005-05-27 13:50:00,196.781,196.812,196.776,196.794,40400000.0
2005-05-27 13:51:00,196.802,196.802,196.756,196.795,70200000.0
2005-05-27 13:52:00,196.799,196.838,196.786,196.838,55800000.0
2005-05-27 13:53:00,196.806,196.857,196.806,196.857,35600000.0
2005-05-27 13:54:00,196.836,196.854,196.83,196.843,51300000.0
2005-05-27 13:55:00,196.819,196.829,196.806,196.806,26300000.0
2005-05-27 13:56:00,196.807,196.85,196.807,196.829,19100000.0
2005-05-27 13:57:00,196.856,196.856,196.813,196.843,27400000.0
2005-05-27 13:58:00,196.832,196.842,196.803,196.807,35600000.0
2005-05-27 13:59:00,196.802,196.824,196.736,196.743,78400000.0
2005-05-27 14:00:00,196.767,196.788,196.74,196.755,71899999.0
2005-05-27 14:01:00,196.748,196.797,196.721,196.754,47600000.0
2005-05-27 14:02:00,196.754,196.781,196.743,196.763,62700001.0
2005-05-27 14:03:00,196.723,196.802,196.723,196.802,37799999.0
2005-05-27 14:04:00,196.742,196.782,196.723,196.782,53400000.0
2005-05-27 14:05:00,196.77,196.785,196.723,196.759,37900000.0
2005-05-27 14:06:00,196.751,196.777,196.722,196.75,41500000.0
2005-05-27 14:07:00,196.758,196.758,196.668,196.75,53900000.0
2005-05-27 14:08:00,196.772,196.785,196.737,196.78,23900000.0
2005-05-27 14:09:00,196.787,196.792,196.705,196.758,80799999.0
2005-05-27 14:10:00,196.758,196.78,196.747,196.771,35500000.0
2005-05-27 14:11:00,196.745,196.8,196.736,196.78,149099999.0
2005-05-27 14:12:00,196.704,196.784,196.704,196.784,29800000.0
2005-05-27 14:13:00,196.752,196.82,196.751,196.781,41200000.0
2005-05-27 14:14:00,196.784,196.822,196.755,196.822,68100000.0
2005-05-27 14:15:00,196.863,196.863,196.823,196.849,63800001.0
2005-05-27 14:16:00,196.873,196.913,196.851,196.905,49899999.0
2005-05-27 14:17:00,196.871,196.925,196.871,196.925,31500000.0
2005-05-27 14:18:00,196.945,196.97,196.916,196.929,80100002.0
2005-05-27 14:19:00,196.947,196.953,196.912,196.946,62500000.0
2005-05-27 14:20:00,196.936,196.945,196.895,196.918,61600000.0
2005-05-27 14:21:00,196.907,196.926,196.873,196.891,36000000.0
2005-05-27 14:22:00,196.867,196.885,196.829,196.883,52400000.0
2005-05-27 14:23:00,196.887,196.887,196.839,196.881,52500000.0
2005-05-27 14:24:00,196.85,196.895,196.817,196.873,39600000.0
2005-05-27 14:25:00,196.858,196.877,196.839,196.84,45300000.0
2005-05-27 14:26:00,196.874,196.882,196.797,196.86,61700000.0
2005-05-27 14:27:00,196.861,196.879,196.833,196.874,52400000.0
2005-05-27 14:28:00,196.877,196.877,196.833,196.848,63800000.0
2005-05-27 14:29:00,196.832,196.864,196.812,196.854,37100000.0
2005-05-27 14:30:00,196.846,196.871,196.824,196.836,43900000.0
2005-05-27 14:31:00,196.865,196.884,196.844,196.877,29800000.0
2005-05-27 14:32:00,196.83,196.854,196.803,196.847,47499999.0
2005-05-27 14:33:00,196.879,196.883,196.835,196.835,67000000.0
2005-05-27 14:34:00,196.818,196.837,196.804,196.826,134800001.0
2005-05-27 14:35:00,196.799,196.838,196.775,196.794,38300000.0
2005-05-27 14:36:00,196.78,196.829,196.755,196.829,21700000.0
2005-05-27 14:37:00,196.804,196.811,196.749,196.771,69600000.0
2005-05-27 14:38:00,196.794,196.847,196.79,196.79,48200000.0
2005-05-27 14:39:00,196.809,196.828,196.77,196.802,39400000.0
2005-05-27 14:40:00,196.815,196.824,196.73,196.732,44700000.0
2005-05-27 14:41:00,196.826,196.852,196.812,196.828,76100000.0
2005-05-27 14:42:00,196.84,196.853,196.817,196.833,63700001.0
2005-05-27 14:43:00,196.825,196.859,196.814,196.828,24100000.0
2005-05-27 14:44:00,196.812,196.84,196.797,196.81,56800000.0
2005-05-27 14:45:00,196.794,196.824,196.789,196.807,44700000.0
2005-05-27 14:46:00,196.81,196.825,196.784,196.803,39300000.0
2005-05-27 14:47:00,196.792,196.856,196.756,196.845,60999999.0
2005-05-27 14:48:00,196.828,196.88,196.811,196.847,90499999.0
2005-05-27 14:49:00,196.828,196.877,196.823,196.86,32000000.0
2005-05-27 14:50:00,196.847,196.93,196.832,196.93,79900000.0
2005-05-27 14:51:00,196.905,196.921,196.881,196.92,60400000.0
2005-05-27 14:52:00,196.9,196.909,196.845,196.891,35000000.0
2005-05-27 14:53:00,196.897,196.912,196.815,196.82,64200000.0
2005-05-27 14:54:00,196.853,196.869,196.821,196.866,26700000.0
2005-05-27 14:55:00,196.843,196.91,196.829,196.895,64199999.0
2005-05-27 14:56:00,196.898,196.912,196.87,196.873,40000000.0
2005-05-27 14:57:00,196.876,196.904,196.842,196.842,26800000.0
2005-05-27 14:58:00,196.922,196.925,196.857,196.915,68500001.0
2005-05-27 14:59:00,196.92,196.924,196.819,196.819,80100000.0
2005-05-27 15:00:00,196.826,196.888,196.826,196.845,57700000.0
2005-05-27 15:01:00,196.851,196.885,196.836,196.878,59800000.0
2005-05-27 15:02:00,196.884,196.907,196.867,196.893,65199999.0
2005-05-27 15:03:00,196.905,197.015,196.905,197.005,39400000.0
2005-05-27 15:04:00,196.948,197.074,196.948,197.074,52600000.0
2005-05-27 15:05:00,197.074,197.086,197.039,197.041,36300000.0
2005-05-27 15:06:00,197.038,197.063,197.024,197.028,54300000.0
2005-05-27 15:07:00,197.048,197.091,197.032,197.049,65300000.0
2005-05-27 15:08:00,197.057,197.07,197.001,197.001,54500000.0
2005-05-27 15:09:00,197.0,197.053,197.0,197.043,61200001.0
2005-05-27 15:10:00,197.022,197.058,197.015,197.043,46100000.0
2005-05-27 15:11:00,197.009,197.047,196.978,197.047,62400000.0
2005-05-27 15:12:00,197.016,197.041,197.005,197.007,47400001.0
2005-05-27 15:13:00,197.004,197.016,196.974,197.01,58000000.0
2005-05-27 15:14:00,197.022,197.022,196.979,197.009,66600000.0
2005-05-27 15:15:00,196.997,197.037,196.991,197.037,27600000.0
2005-05-27 15:16:00,197.055,197.07,197.029,197.061,34900000.0
2005-05-27 15:17:00,197.089,197.089,197.011,197.038,41500000.0
2005-05-27 15:18:00,197.077,197.077,197.002,197.03,28500000.0
2005-05-27 15:19:00,197.032,197.048,197.001,197.04,24500000.0
2005-05-27 15:20:00,197.029,197.051,196.972,197.011,42200000.0
2005-05-27 15:21:00,197.004,197.02,196.952,196.985,31000000.0
2005-05-27 15:22:00,197.002,197.018,196.961,196.99,46100000.0
2005-05-27 15:23:00,196.973,197.015,196.964,197.008,41199999.0
2005-05-27 15:24:00,196.996,197.026,196.964,197.023,65200000.0
2005-05-27 15:25:00,197.037,197.044,196.975,196.979,32300000.0
2005-05-27 15:26:00,197.002,197.013,196.952,196.993,67999999.0
2005-05-27 15:27:00,197.017,197.018,196.942,196.967,57800000.0
2005-05-27 15:28:00,196.962,197.011,196.962,196.996,58500001.0
2005-05-27 15:29:00,196.987,196.993,196.93,196.95,45600000.0
2005-05-27 15:30:00,196.935,196.996,196.92,196.974,69200000.0
2005-05-27 15:31:00,196.989,196.998,196.957,196.972,42800000.0
2005-05-27 15:32:00,196.978,197.041,196.972,197.039,42700000.0
2005-05-27 15:33:00,196.99,197.039,196.98,197.033,49300000.0
2005-05-27 15:34:00,196.991,197.035,196.969,197.004,64500001.0
2005-05-27 15:35:00,197.017,197.045,196.975,197.034,71500000.0
2005-05-27 15:36:00,197.05,197.05,196.986,197.016,64700000.0
2005-05-27 15:37:00,197.011,197.024,196.973,196.998,33700000.0
2005-05-27 15:38:00,197.015,197.015,196.924,196.935,53800000.0
2005-05-27 15:39:00,196.932,196.98,196.926,196.952,67800001.0
2005-05-27 15:40:00,196.896,196.957,196.886,196.934,54000000.0
2005-05-27 15:41:00,196.923,196.934,196.884,196.898,33300000.0
2005-05-27 15:42:00,196.885,196.896,196.829,196.89,34700000.0
2005-05-27 15:43:00,196.912,196.924,196.877,196.903,48300000.0
2005-05-27 15:44:00,196.905,196.905,196.809,196.818,40200000.0
2005-05-27 15:45:00,196.797,196.819,196.768,196.778,36200000.0
2005-05-27 15:46:00,196.787,196.8,196.756,196.795,61000000.0
2005-05-27 15:47:00,196.804,196.807,196.746,196.77,88499999.0
2005-05-27 15:48:00,196.755,196.759,196.697,196.697,55500001.0
2005-05-27 15:49:00,196.708,196.743,196.692,196.743,48599999.0
2005-05-27 15:50:00,196.726,196.764,196.723,196.764,41100001.0
2005-05-27 15:51:00,196.741,196.777,196.719,196.777,68800000.0
2005-05-27 15:52:00,196.755,196.781,196.724,196.744,58700000.0
2005-05-27 15:53:00,196.765,196.765,196.641,196.653,47400000.0
2005-05-27 15:54:00,196.662,196.667,196.618,196.638,38500000.0
2005-05-27 15:55:00,196.64,196.703,196.64,196.696,50500001.0
2005-05-27 15:56:00,196.689,196.692,196.635,196.651,57600000.0
2005-05-27 15:57:00,196.652,196.686,196.624,196.635,42400000.0
2005-05-27 15:58:00,196.652,196.657,196.581,196.629,71100001.0
2005-05-27 15:59:00,196.666,196.68,196.631,196.677,65100001.0
2005-05-27 16:00:00,196.653,196.706,196.639,196.686,64900000.0
2005-05-27 16:01:00,196.686,196.699,196.671,196.692,75900000.0
2005-05-27 16:02:00,196.675,196.707,196.661,196.697,50400000.0
2005-05-27 16:03:00,196.708,196.742,196.682,196.741,32900000.0
2005-05-27 16:04:00,196.7,196.731,196.643,196.731,30000000.0
2005-05-27 16:05:00,196.745,196.763,196.687,196.744,53400001.0
2005-05-27 16:06:00,196.738,196.779,196.718,196.772,37100000.0
2005-05-27 16:07:00,196.741,196.781,196.739,196.747,44900000.0
2005-05-27 16:08:00,196.775,196.775,196.693,196.732,59400002.0
2005-05-27 16:09:00,196.68,196.751,196.667,196.751,37200000.0
2005-05-27 16:10:00,196.719,196.719,196.658,196.675,46200000.0
2005-05-27 16:11:00,196.658,196.682,196.633,196.671,95000002.0
2005-05-27 16:12:00,196.682,196.697,196.663,196.696,74399999.0
2005-05-27 16:13:00,196.702,196.722,196.684,196.722,39500001.0
2005-05-27 16:14:00,196.694,196.708,196.682,196.692,86900000.0
2005-05-27 16:15:00,196.688,196.752,196.682,196.724,46200000.0
2005-05-27 16:16:00,196.721,196.738,196.715,196.733,30700000.0
2005-05-27 16:17:00,196.726,196.746,196.708,196.737,66700000.0
2005-05-27 16:18:00,196.76,196.779,196.726,196.753,69899998.0
2005-05-27 16:19:00,196.782,196.789,196.718,196.736,42500000.0
2005-05-27 16:20:00,196.712,196.755,196.679,196.724,31400000.0
2005-05-27 16:21:00,196.707,196.747,196.665,196.743,39000000.0
2005-05-27 16:22:00,196.749,196.758,196.707,196.728,40700000.0
2005-05-27 16:23:00,196.754,196.77,196.704,196.765,64100000.0
2005-05-27 16:24:00,196.802,196.817,196.781,196.796,56799999.0
2005-05-27 16:25:00,196.76,196.812,196.746,196.812,50699999.0
2005-05-27 16:26:00,196.783,196.854,196.777,196.854,22200000.0
2005-05-27 16:27:00,196.833,196.849,196.809,196.848,60500000.0
2005-05-27 16:28:00,196.865,196.865,196.764,196.83,63900000.0
2005-05-27 16:29:00,196.825,196.833,196.782,196.832,73900000.0
2005-05-27 16:30:00,196.792,196.815,196.767,196.813,40900000.0
2005-05-27 16:31:00,196.83,196.848,196.801,196.848,27300000.0
2005-05-27 16:32:00,196.843,196.881,196.829,196.857,68200000.0
2005-05-27 16:33:00,196.798,196.875,196.798,196.852,56000000.0
2005-05-27 16:34:00,196.841,196.881,196.837,196.847,53800000.0
2005-05-27 16:35:00,196.824,196.835,196.8,196.832,78299999.0
2005-05-27 16:36:00,196.806,196.815,196.768,196.771,44300000.0
2005-05-27 16:37:00,196.767,196.795,196.767,196.788,49200000.0
2005-05-27 16:38:00,196.777,196.793,196.735,196.762,35500000.0
2005-05-27 16:39:00,196.798,196.832,196.791,196.818,65499999.0
2005-05-27 16:40:00,196.78,196.861,196.78,196.84,39400000.0
2005-05-27 16:41:00,196.856,196.86,196.816,196.824,56400000.0
2005-05-27 16:42:00,196.819,196.849,196.815,196.825,35100000.0
2005-05-27 16:43:00,196.813,196.882,196.813,196.877,75400001.0
2005-05-27 16:44:00,196.861,196.872,196.832,196.868,58500000.0
2005-05-27 16:45:00,196.841,196.881,196.821,196.881,83499999.0
2005-05-27 16:46:00,196.885,196.898,196.861,196.863,68299999.0
2005-05-27 16:47:00,196.875,196.893,196.852,196.893,50800000.0
2005-05-27 16:48:00,196.883,196.905,196.875,196.885,49100001.0
2005-05-27 16:49:00,196.845,196.884,196.818,196.884,55399999.0
2005-05-27 16:50:00,196.875,196.899,196.853,196.875,42400000.0
2005-05-27 16:51:00,196.823,196.855,196.812,196.852,74400000.0
2005-05-27 16:52:00,196.82,196.875,196.802,196.875,73300000.0
2005-05-27 16:53:00,196.863,196.891,196.833,196.87,54200000.0
2005-05-27 16:54:00,196.823,196.88,196.823,196.838,53200000.0
2005-05-27 16:55:00,196.849,196.87,196.843,196.856,58100000.0
2005-05-27 16:56:00,196.86,196.914,196.85,196.899,67900001.0
2005-05-27 16:57:00,196.888,196.985,196.867,196.965,72299999.0
2005-05-27 16:58:00,196.982,196.982,196.911,196.917,76500000.0
2005-05-27 16:59:00,196.844,196.941,196.844,196.928,72600000.0
2005-05-27 17:00:00,196.945,196.964,196.902,196.918,40200000.0
2005-05-27 17:01:00,196.926,196.972,196.899,196.899,63200000.0
2005-05-27 17:02:00,196.925,196.998,196.897,196.998,23900000.0
2005-05-27 17:03:00,197.005,197.005,196.906,196.936,49600000.0
2005-05-27 17:04:00,196.984,196.993,196.95,196.95,60899999.0
2005-05-27 17:05:00,196.907,196.952,196.883,196.883,39800000.0
2005-05-27 17:06:00,196.924,196.94,196.884,196.9,75800000.0
2005-05-27 17:07:00,196.883,196.93,196.862,196.93,19100000.0
2005-05-27 17:08:00,196.848,196.892,196.841,196.87,33300000.0
2005-05-27 17:09:00,196.823,196.883,196.823,196.87,41200000.0
2005-05-27 17:10:00,196.876,196.896,196.854,196.868,59500001.0
2005-05-27 17:11:00,196.861,196.906,196.86,196.867,59900000.0
2005-05-27 17:12:00,196.875,196.883,196.841,196.841,56500000.0
2005-05-27 17:13:00,196.83,196.867,196.824,196.864,40200000.0
2005-05-27 17:14:00,196.893,196.922,196.869,196.903,114200000.0
2005-05-27 17:15:00,196.889,196.905,196.848,196.9,40600000.0
2005-05-27 17:16:00,196.868,196.898,196.842,196.896,65500000.0
2005-05-27 17:17:00,196.866,196.917,196.858,196.899,51700000.0
2005-05-27 17:18:00,196.874,196.909,196.864,196.888,47400000.0
2005-05-27 17:19:00,196.925,196.925,196.87,196.87,52900000.0
2005-05-27 17:20:00,196.853,196.943,196.841,196.936,76900001.0
2005-05-27 17:21:00,196.942,196.96,196.913,196.96,56700000.0
2005-05-27 17:22:00,196.984,197.007,196.948,197.007,43500000.0
2005-05-27 17:23:00,197.036,197.045,196.964,196.993,70799999.0
2005-05-27 17:24:00,197.012,197.024,196.967,196.981,21600000.0
2005-05-27 17:25:00,196.949,196.992,196.923,196.954,55800000.0
2005-05-27 17:26:00,196.961,196.967,196.915,196.929,62700001.0
2005-05-27 17:27:00,196.92,196.942,196.91,196.942,22900000.0
2005-05-27 17:28:00,196.939,196.939,196.874,196.886,49700001.0
2005-05-27 17:29:00,196.894,196.926,196.874,196.926,62700000.0
2005-05-27 17:30:00,196.925,196.95,196.879,196.922,55499999.0
2005-05-27 17:31:00,196.91,196.952,196.893,196.925,74800000.0
2005-05-27 17:32:00,196.911,196.929,196.868,196.89,61499999.0
2005-05-27 17:33:00,196.89,196.97,196.89,196.97,39800000.0
2005-05-27 17:34:00,196.957,196.967,196.878,196.886,65500001.0
2005-05-27 17:35:00,196.891,196.915,196.879,196.89,40300000.0
2005-05-27 17:36:00,196.9,196.904,196.745,196.789,73900000.0
2005-05-27 17:37:00,196.805,196.805,196.705,196.764,68100000.0
2005-05-27 17:38:00,196.755,196.767,196.683,196.744,59599999.0
2005-05-27 17:39:00,196.726,196.789,196.703,196.789,100600000.0
2005-05-27 17:40:00,196.766,196.81,196.765,196.81,31900000.0
2005-05-27 17:41:00,196.8,196.866,196.784,196.822,25800000.0
2005-05-27 17:42:00,196.816,196.816,196.743,196.757,58499999.0
2005-05-27 17:43:00,196.745,196.783,196.738,196.757,52000000.0
2005-05-27 17:44:00,196.762,196.78,196.739,196.747,31900000.0
2005-05-27 17:45:00,196.735,196.793,196.715,196.78,38800000.0
2005-05-27 17:46:00,196.748,196.778,196.706,196.706,65700000.0
2005-05-27 17:47:00,196.727,196.727,196.641,196.642,25800000.0
2005-05-27 17:48:00,196.635,196.703,196.633,196.677,37000000.0
2005-05-27 17:49:00,196.703,196.703,196.579,196.579,59200001.0
2005-05-27 17:50:00,196.595,196.625,196.562,196.602,47299999.0
2005-05-27 17:51:00,196.627,196.635,196.602,196.608,50900001.0
2005-05-27 17:52:00,196.57,196.574,196.521,196.568,36300000.0
2005-05-27 17:53:00,196.497,196.529,196.471,196.525,59200000.0
2005-05-27 17:54:00,196.522,196.526,196.443,196.457,68500000.0
2005-05-27 17:55:00,196.469,196.471,196.426,196.461,49800000.0
2005-05-27 17:56:00,196.446,196.469,196.394,196.455,39400000.0
2005-05-27 17:57:00,196.471,196.5,196.439,196.477,32600000.0
2005-05-27 17:58:00,196.495,196.538,196.475,196.527,37000000.0
2005-05-27 17:59:00,196.557,196.58,196.503,196.58,51300000.0
2005-05-27 18:00:00,196.601,196.655,196.577,196.627,54800000.0
2005-05-27 18:01:00,196.663,196.683,196.615,196.681,559299996.0
2005-05-27 18:02:00,196.658,196.677,196.605,196.672,795099997.0
2005-05-27 18:03:00,196.654,196.693,196.628,196.638,671199998.0
2005-05-27 18:04:00,196.646,196.649,196.581,196.597,513899997.0
2005-05-27 18:05:00,196.608,196.628,196.583,196.583,591299998.0
2005-05-27 18:06:00,196.575,196.68,196.575,196.676,774800001.0
2005-05-27 18:07:00,196.662,196.672,196.586,196.59,633699998.0
2005-05-27 18:08:00,196.59,196.663,196.59,196.657,655000003.0
2005-05-27 18:09:00,196.656,196.682,196.603,196.646,517100001.0
2005-05-27 18:10:00,196.642,196.672,196.601,196.627,501900000.0
2005-05-27 18:11:00,196.62,196.647,196.605,196.635,438600001.0
2005-05-27 18:12:00,196.597,196.645,196.597,196.639,290300000.0
2005-05-27 18:13:00,196.636,196.663,196.561,196.638,418900000.0
2005-05-27 18:14:00,196.63,196.658,196.542,196.614,535200001.0
2005-05-27 18:15:00,196.615,196.646,196.57,196.579,731200000.0
2005-05-27 18:16:00,196.573,196.646,196.554,196.592,706400000.0
2005-05-27 18:17:00,196.606,196.661,196.586,196.65,208500000.0
2005-05-27 18:18:00,196.691,196.696,196.641,196.668,333399999.0
2005-05-27 18:19:00,196.668,196.71,196.649,196.698,437000001.0
2005-05-27 18:20:00,196.68,196.69,196.623,196.641,558799998.0
2005-05-27 18:21:00,196.589,196.679,196.589,196.599,474600001.0
2005-05-27 18:22:00,196.599,196.713,196.599,196.671,439600000.0
2005-05-27 18:23:00,196.668,196.722,196.649,196.714,872300005.0
2005-05-27 18:24:00,196.709,196.741,196.684,196.72,617799997.0
2005-05-27 18:25:00,196.729,196.778,196.674,196.778,526200000.0
2005-05-27 18:26:00,196.781,196.781,196.704,196.732,357600001.0
2005-05-27 18:27:00,196.75,196.781,196.717,196.722,386700001.0
2005-05-27 18:28:00,196.738,196.751,196.641,196.706,384399996.0
2005-05-27 18:29:00,196.721,196.75,196.664,196.671,569200002.0
2005-05-27 18:30:00,196.724,196.783,196.677,196.735,287399999.0
2005-05-27 18:31:00,196.738,196.766,196.711,196.745,375099999.0
2005-05-27 18:32:00,196.73,196.751,196.672,196.692,427300002.0
2005-05-27 18:33:00,196.697,196.711,196.646,196.68,469200000.0
2005-05-27 18:34:00,196.672,196.698,196.624,196.631,493700000.0
2005-05-27 18:35:00,196.612,196.652,196.541,196.595,424900001.0
2005-05-27 18:36:00,196.575,196.643,196.564,196.643,367300001.0
2005-05-27 18:37:00,196.648,196.682,196.593,196.604,145200000.0
2005-05-27 18:38:00,196.653,196.687,196.563,196.641,199399999.0
2005-05-27 18:39:00,196.65,196.671,196.601,196.645,82700000.0
2005-05-27 18:40:00,196.639,196.711,196.596,196.65,357499998.0
2005-05-27 18:41:00,196.665,196.715,196.619,196.683,215100000.0
2005-05-27 18:42:00,196.711,196.771,196.699,196.738,283400000.0
2005-05-27 18:43:00,196.726,196.767,196.702,196.743,191300000.0
2005-05-27 18:44:00,196.761,196.79,196.688,196.769,261300001.0
2005-05-27 18:45:00,196.763,196.792,196.732,196.773,176900000.0
2005-05-27 18:46:00,196.703,196.795,196.703,196.741,118600000.0
2005-05-27 18:47:00,196.722,196.784,196.698,196.711,114799999.0
2005-05-27 18:48:00,196.738,196.757,196.712,196.757,141200001.0
2005-05-27 18:49:00,196.73,196.763,196.706,196.756,177700000.0
2005-05-27 18:50:00,196.718,196.752,196.678,196.75,319700000.0
2005-05-27 18:51:00,196.74,196.752,196.685,196.743,200799998.0
2005-05-27 18:52:00,196.743,196.748,196.689,196.72,259299998.0
2005-05-27 18:53:00,196.74,196.763,196.706,196.728,243800000.0
2005-05-27 18:54:00,196.77,196.78,196.714,196.76,193000000.0
2005-05-27 18:55:00,196.777,196.787,196.726,196.757,275299999.0
2005-05-27 18:56:00,196.77,196.792,196.745,196.792,45500000.0
2005-05-27 18:57:00,196.837,196.837,196.762,196.789,214099997.0
2005-05-27 18:58:00,196.768,196.824,196.768,196.795,324300002.0
2005-05-27 18:59:00,196.78,196.79,196.722,196.774,310299999.0
2005-05-27 19:00:00,196.731,196.769,196.677,196.769,109600000.0
2005-05-27 19:01:00,196.77,196.783,196.738,196.783,173900000.0
2005-05-27 19:02:00,196.71,196.794,196.71,196.775,165200000.0
2005-05-27 19:03:00,196.765,196.788,196.747,196.76,289400001.0
2005-05-27 19:04:00,196.713,196.776,196.713,196.748,213000004.0
2005-05-27 19:05:00,196.732,196.776,196.714,196.737,136800001.0
2005-05-27 19:06:00,196.703,196.763,196.685,196.76,382100000.0
2005-05-27 19:07:00,196.731,196.758,196.696,196.742,243499999.0
2005-05-27 19:08:00,196.716,196.802,196.714,196.789,340400001.0
2005-05-27 19:09:00,196.703,196.809,196.703,196.744,161800000.0
2005-05-27 19:10:00,196.758,196.8,196.738,196.779,127399999.0
2005-05-27 19:11:00,196.757,196.779,196.731,196.731,51700000.0
2005-05-27 19:12:00,196.754,196.782,196.738,196.767,109400000.0
2005-05-27 19:13:00,196.789,196.819,196.746,196.79,168200000.0
2005-05-27 19:14:00,196.799,196.848,196.755,196.808,233800002.0
2005-05-27 19:15:00,196.83,196.875,196.778,196.863,263300002.0
2005-05-27 19:16:00,196.867,196.867,196.804,196.804,39400000.0
2005-05-27 19:17:00,196.856,196.865,196.762,196.795,150500001.0
2005-05-27 19:18:00,196.789,196.848,196.755,196.809,181600000.0
2005-05-27 19:19:00,196.805,196.861,196.763,196.841,230400001.0
2005-05-27 19:20:00,196.845,196.851,196.786,196.807,188700000.0
2005-05-27 19:21:00,196.838,196.883,196.816,196.863,101600000.0
2005-05-27 19:22:00,196.863,196.889,196.81,196.83,102800000.0
2005-05-27 19:23:00,196.827,196.866,196.813,196.815,480100000.0
2005-05-27 19:24:00,196.822,196.846,196.792,196.83,128399999.0
2005-05-27 19:25:00,196.843,196.845,196.765,196.83,282799999.0
2005-05-27 19:26:00,196.845,196.855,196.796,196.815,428699998.0
2005-05-27 19:27:00,196.812,196.848,196.774,196.78,347200001.0
2005-05-27 19:28:00,196.772,196.843,196.772,196.817,171300001.0
2005-05-27 19:29:00,196.82,196.82,196.73,196.797,76399999.0
2005-05-27 19:30:00,196.819,196.822,196.74,196.778,252100000.0
2005-05-27 19:31:00,196.791,196.802,196.766,196.798,101099999.0
2005-05-27 19:32:00,196.791,196.794,196.733,196.771,355099998.0
2005-05-27 19:33:00,196.788,196.788,196.742,196.762,172200000.0
2005-05-27 19:34:00,196.76,196.803,196.733,196.754,156100000.0
2005-05-27 19:35:00,196.774,196.807,196.743,196.78,308300000.0
2005-05-27 19:36:00,196.747,196.8,196.688,196.73,305000002.0
2005-05-27 19:37:00,196.77,196.783,196.696,196.766,76900000.0
2005-05-27 19:38:00,196.773,196.773,196.721,196.754,198500000.0
2005-05-27 19:39:00,196.723,196.77,196.703,196.734,219600000.0
2005-05-27 19:40:00,196.74,196.753,196.67,196.741,264099999.0
2005-05-27 19:41:00,196.717,196.755,196.694,196.719,306399999.0
2005-05-27 19:42:00,196.717,196.737,196.646,196.731,189100000.0
2005-05-27 19:43:00,196.71,196.738,196.682,196.728,84300001.0
2005-05-27 19:44:00,196.733,196.805,196.692,196.753,168299999.0
2005-05-27 19:45:00,196.79,196.795,196.76,196.795,162100001.0
2005-05-27 19:46:00,196.809,196.847,196.765,196.839,184400002.0
2005-05-27 19:47:00,196.829,196.84,196.765,196.826,50000000.0
2005-05-27 19:48:00,196.817,196.871,196.796,196.853,135100000.0
2005-05-27 19:49:00,196.835,196.848,196.766,196.835,180000001.0
2005-05-27 19:50:00,196.831,196.866,196.815,196.866,184200001.0
2005-05-27 19:51:00,196.863,196.88,196.813,196.865,124300000.0
2005-05-27 19:52:00,196.874,196.897,196.824,196.885,148200000.0
2005-05-27 19:53:00,196.89,196.915,196.835,196.892,152000000.0
2005-05-27 19:54:00,196.887,196.909,196.86,196.86,128600000.0
2005-05-27 19:55:00,196.842,196.893,196.824,196.893,42400000.0
2005-05-27 19:56:00,196.9,196.9,196.851,196.874,146600001.0
2005-05-27 19:57:00,196.88,196.924,196.845,196.903,194999999.0
2005-05-27 19:58:00,196.93,196.932,196.865,196.883,232600000.0
2005-05-27 19:59:00,196.87,196.894,196.793,196.848,235000000.0
2005-05-27 20:00:00,196.859,196.877,196.839,196.854,64300000.0
2005-05-27 20:01:00,196.842,196.893,196.839,196.884,135900001.0
2005-05-27 20:02:00,196.88,196.891,196.797,196.83,163000001.0
2005-05-27 20:03:00,196.831,196.867,196.809,196.809,83500001.0
2005-05-27 20:04:00,196.807,196.844,196.748,196.803,138400000.0
2005-05-27 20:05:00,196.809,196.822,196.736,196.757,133300001.0
2005-05-27 20:06:00,196.808,196.815,196.748,196.748,180800000.0
2005-05-27 20:07:00,196.752,196.779,196.702,196.727,120300000.0
2005-05-27 20:08:00,196.781,196.781,196.722,196.722,128800000.0
2005-05-27 20:09:00,196.73,196.848,196.707,196.753,135800000.0
2005-05-27 20:10:00,196.75,196.75,196.706,196.715,134500000.0
2005-05-27 20:11:00,196.727,196.782,196.699,196.758,276999999.0
2005-05-27 20:12:00,196.757,196.813,196.717,196.727,488199999.0
2005-05-27 20:13:00,196.789,196.829,196.76,196.812,189899999.0
2005-05-27 20:14:00,196.806,196.814,196.738,196.778,163000000.0
2005-05-27 20:15:00,196.786,196.822,196.727,196.727,246100000.0
2005-05-27 20:16:00,196.739,196.822,196.738,196.798,173499999.0
2005-05-27 20:17:00,196.801,196.824,196.788,196.792,49800000.0
2005-05-27 20:18:00,196.807,196.842,196.783,196.793,98300001.0
2005-05-27 20:19:00,196.8,196.836,196.778,196.784,117500001.0
2005-05-27 20:20:00,196.788,196.81,196.756,196.773,312499999.0
2005-05-27 20:21:00,196.78,196.809,196.765,196.777,161499999.0
2005-05-27 20:22:00,196.782,196.8,196.711,196.795,253900002.0
2005-05-27 20:23:00,196.796,196.826,196.771,196.811,189800000.0
2005-05-27 20:24:00,196.772,196.8,196.752,196.775,137199999.0
2005-05-27 20:25:00,196.776,196.814,196.762,196.807,272100002.0
2005-05-27 20:26:00,196.821,196.894,196.807,196.894,344300000.0
2005-05-27 20:27:00,196.887,196.906,196.798,196.844,247600000.0
2005-05-27 20:28:00,196.803,196.829,196.757,196.789,445300000.0
2005-05-27 20:29:00,196.797,196.837,196.753,196.795,498499999.0
2005-05-27 20:30:00,196.821,196.823,196.724,196.776,535900000.0
2005-05-27 20:31:00,196.774,196.792,196.745,196.785,389300001.0
2005-05-27 20:32:00,196.801,196.821,196.728,196.808,597899999.0
2005-05-27 20:33:00,196.885,196.885,196.793,196.825,156700001.0
2005-05-27 20:34:00,196.811,196.841,196.791,196.811,151699999.0
2005-05-27 20:35:00,196.823,196.863,196.808,196.825,113900000.0
2005-05-27 20:36:00,196.865,196.865,196.714,196.729,104300000.0
2005-05-27 20:37:00,196.72,196.817,196.72,196.797,78200001.0
2005-05-27 20:38:00,196.833,196.833,196.745,196.767,217000000.0
2005-05-27 20:39:00,196.786,196.803,196.707,196.707,189200000.0
2005-05-27 20:40:00,196.726,196.828,196.716,196.813,348499999.0
2005-05-27 20:41:00,196.82,196.841,196.734,196.827,155300000.0
2005-05-27 20:42:00,196.794,196.817,196.734,196.734,181500000.0
2005-05-27 20:43:00,196.811,196.831,196.783,196.795,348900000.0
2005-05-27 20:44:00,196.787,196.801,196.715,196.748,286800001.0
2005-05-27 20:45:00,196.768,196.791,196.744,196.777,244200002.0
2005-05-27 20:46:00,196.734,196.779,196.718,196.761,245100000.0
2005-05-27 20:47:00,196.744,196.767,196.684,196.763,289800001.0
2005-05-27 20:48:00,196.743,196.783,196.687,196.78,233800000.0
2005-05-27 20:49:00,196.758,196.798,196.659,196.727,167500003.0
2005-05-27 20:50:00,196.757,196.784,196.741,196.771,361800003.0
2005-05-27 20:51:00,196.776,196.848,196.748,196.766,154500000.0
2005-05-27 20:52:00,196.805,196.827,196.773,196.809,84600000.0
2005-05-27 20:53:00,196.79,196.853,196.762,196.792,282900002.0
2005-05-27 20:54:00,196.823,196.87,196.807,196.86,171599999.0
2005-05-27 20:55:00,196.855,196.864,196.754,196.798,316900000.0
2005-05-27 20:56:00,196.777,196.812,196.745,196.787,235900000.0
2005-05-27 20:57:00,196.805,196.834,196.771,196.817,345800000.0
2005-05-27 20:58:00,196.82,196.844,196.799,196.844,424700002.0
2005-05-27 20:59:00,196.833,196.833,196.767,196.816,439900001.0
2005-05-27 21:00:00,196.794,196.85,196.794,196.805,574699999.0
2005-05-27 21:01:00,196.82,196.82,196.721,196.792,362100000.0
2005-05-27 21:02:00,196.785,196.806,196.746,196.778,163600000.0
2005-05-27 21:03:00,196.772,196.802,196.772,196.795,279800002.0
2005-05-27 21:04:00,196.808,196.825,196.759,196.769,99800001.0
2005-05-27 21:05:00,196.787,196.846,196.784,196.8,129900001.0
2005-05-27 21:06:00,196.784,196.833,196.771,196.798,139300001.0
2005-05-27 21:07:00,196.795,196.855,196.765,196.847,199600000.0
2005-05-27 21:08:00,196.841,196.848,196.781,196.822,158000001.0
2005-05-27 21:09:00,196.891,196.901,196.824,196.868,36700000.0
2005-05-27 21:10:00,196.864,196.864,196.75,196.792,67900000.0
2005-05-27 21:11:00,196.812,196.849,196.784,196.822,128800002.0
2005-05-27 21:12:00,196.814,196.847,196.795,196.823,73900000.0
2005-05-27 21:13:00,196.835,196.859,196.804,196.828,136500000.0
2005-05-27 21:14:00,196.812,196.842,196.794,196.81,376700001.0
2005-05-27 21:15:00,196.834,196.843,196.787,196.828,299699999.0
2005-05-27 21:16:00,196.823,196.871,196.79,196.825,72600000.0
2005-05-27 21:17:00,196.84,196.86,196.797,196.8,213700001.0
2005-05-27 21:18:00,196.842,196.905,196.8,196.888,144100001.0
2005-05-27 21:19:00,196.895,196.895,196.813,196.85,247500000.0
2005-05-27 21:20:00,196.861,196.884,196.829,196.86,320300001.0
2005-05-27 21:21:00,196.884,196.886,196.809,196.838,250600001.0
2005-05-27 21:22:00,196.848,196.901,196.79,196.853,189600000.0
2005-05-27 21:23:00,196.844,196.847,196.733,196.846,190300001.0
2005-05-27 21:24:00,196.873,196.873,196.812,196.855,221700000.0
2005-05-27 21:25:00,196.856,196.911,196.836,196.859,260500001.0
2005-05-27 21:26:00,196.876,196.898,196.792,196.877,104000000.0
2005-05-27 21:27:00,196.831,196.911,196.822,196.911,142300000.0
2005-05-27 21:28:00,196.91,196.91,196.831,196.867,80500000.0
2005-05-27 21:29:00,196.863,196.909,196.839,196.9,88400000.0
2005-05-27 21:30:00,196.884,196.903,196.862,196.89,45200000.0
2005-05-27 21:31:00,196.882,196.898,196.855,196.859,86899999.0
2005-05-27 21:32:00,196.844,196.875,196.814,196.832,130999999.0
2005-05-27 21:33:00,196.844,196.855,196.747,196.833,225100000.0
2005-05-27 21:34:00,196.847,196.878,196.827,196.85,108500000.0
2005-05-27 21:35:00,196.823,196.843,196.809,196.818,35200000.0
2005-05-27 21:36:00,196.855,196.88,196.806,196.836,52600000.0
2005-05-27 21:37:00,196.836,196.885,196.812,196.857,82700000.0
2005-05-27 21:38:00,196.834,196.889,196.831,196.863,42300000.0
2005-05-27 21:39:00,196.907,196.922,196.876,196.917,48100000.0
2005-05-27 21:40:00,196.902,196.964,196.889,196.928,62299998.0
2005-05-27 21:41:00,196.928,196.933,196.899,196.921,40700000.0
2005-05-27 21:42:00,196.923,196.932,196.828,196.904,118900000.0
2005-05-27 21:43:00,196.9,196.9,196.836,196.886,47600000.0
2005-05-27 21:44:00,196.86,196.905,196.805,196.905,256800000.0
2005-05-27 21:45:00,196.834,196.862,196.759,196.796,117800000.0
2005-05-27 21:46:00,196.802,196.854,196.772,196.809,105900001.0
2005-05-27 21:47:00,196.859,196.859,196.814,196.823,74300000.0
2005-05-27 21:48:00,196.838,196.852,196.782,196.814,121900000.0
2005-05-27 21:49:00,196.789,196.838,196.782,196.81,48100000.0
2005-05-27 21:50:00,196.82,196.824,196.753,196.768,41499999.0
2005-05-27 21:51:00,196.798,196.837,196.773,196.81,114000001.0
2005-05-27 21:52:00,196.801,196.852,196.801,196.852,47300000.0
2005-05-27 21:53:00,196.808,196.87,196.797,196.87,33600000.0
2005-05-27 21:54:00,196.869,196.871,196.815,196.856,55100000.0
2005-05-27 21:55:00,196.88,196.918,196.858,196.89,37200000.0
2005-05-27 21:56:00,196.906,196.926,196.879,196.92,69699998.0
2005-05-27 21:57:00,196.935,196.936,196.842,196.877,69200000.0
2005-05-27 21:58:00,196.883,196.912,196.86,196.868,93500001.0
2005-05-27 21:59:00,196.893,196.926,196.873,196.881,172599999.0
2005-05-27 22:00:00,196.88,196.934,196.852,196.914,164400000.0
2005-05-27 22:01:00,196.914,196.944,196.841,196.922,236000002.0
2005-05-27 22:02:00,196.909,196.948,196.851,196.895,263800000.0
2005-05-27 22:03:00,196.94,196.969,196.91,196.912,65000000.0
2005-05-27 22:04:00,196.901,196.966,196.851,196.862,187100000.0
2005-05-27 22:05:00,196.859,196.962,196.859,196.952,87200000.0
2005-05-27 22:06:00,197.02,197.02,196.956,196.956,53100000.0
2005-05-27 22:07:00,196.933,196.982,196.926,196.955,59000000.0
2005-05-27 22:08:00,196.947,196.949,196.898,196.932,65000000.0
2005-05-27 22:09:00,196.937,196.948,196.857,196.861,24700000.0
2005-05-27 22:10:00,196.893,196.928,196.888,196.928,38800000.0
2005-05-27 22:11:00,196.947,196.961,196.888,196.902,80799999.0
2005-05-27 22:12:00,196.908,196.915,196.843,196.899,60699999.0
2005-05-27 22:13:00,196.932,196.938,196.862,196.92,62000000.0
2005-05-27 22:14:00,196.948,196.948,196.889,196.889,62300000.0
2005-05-27 22:15:00,196.893,196.965,196.893,196.942,176900000.0
2005-05-27 22:16:00,196.966,196.995,196.939,196.97,213199999.0
2005-05-27 22:17:00,196.95,196.97,196.924,196.954,67800000.0
2005-05-27 22:18:00,196.964,196.986,196.941,196.979,93300000.0
2005-05-27 22:19:00,196.976,196.996,196.948,196.955,75600002.0
2005-05-27 22:20:00,196.965,196.973,196.917,196.924,46300000.0
2005-05-27 22:21:00,196.943,196.957,196.907,196.909,55700001.0
2005-05-27 22:22:00,196.92,196.921,196.847,196.899,99500000.0
2005-05-27 22:23:00,196.905,196.914,196.873,196.885,87199999.0
2005-05-27 22:24:00,196.862,196.879,196.828,196.841,76699999.0
2005-05-27 22:25:00,196.863,196.966,196.851,196.951,86200000.0
2005-05-27 22:26:00,197.014,197.014,196.94,196.952,63400000.0
2005-05-27 22:27:00,196.934,196.974,196.914,196.914,215799999.0
2005-05-27 22:28:00,196.935,196.935,196.88,196.91,43200000.0
2005-05-27 22:29:00,196.93,196.957,196.878,196.957,218200000.0
2005-05-27 22:30:00,196.937,196.97,196.937,196.97,32400000.0
2005-05-27 22:31:00,196.956,196.961,196.925,196.929,56400000.0
2005-05-27 22:32:00,196.932,196.952,196.874,196.91,123599999.0
2005-05-27 22:33:00,196.918,196.918,196.844,196.869,219700000.0
2005-05-27 22:34:00,196.866,196.891,196.791,196.796,288999997.0
2005-05-27 22:35:00,196.801,196.87,196.794,196.869,33100000.0
2005-05-27 22:36:00,196.896,196.903,196.775,196.874,82400001.0
2005-05-27 22:37:00,196.867,196.874,196.749,196.823,68600000.0
2005-05-27 22:38:00,196.822,196.85,196.795,196.795,151800001.0
2005-05-27 22:39:00,196.785,196.816,196.754,196.8,60100000.0
2005-05-27 22:40:00,196.806,196.839,196.734,196.763,79300000.0
2005-05-27 22:41:00,196.753,196.809,196.735,196.78,50200000.0
2005-05-27 22:42:00,196.787,196.787,196.75,196.763,66500001.0
2005-05-27 22:43:00,196.77,196.783,196.674,196.674,89900000.0
2005-05-27 22:44:00,196.748,196.783,196.667,196.667,92300000.0
2005-05-27 22:45:00,196.734,196.771,196.732,196.757,66600000.0
2005-05-27 22:46:00,196.733,196.854,196.733,196.838,76900001.0
2005-05-27 22:47:00,196.846,196.862,196.811,196.853,79400000.0
2005-05-27 22:48:00,196.858,196.919,196.838,196.912,72900000.0
2005-05-27 22:49:00,196.868,196.892,196.817,196.822,58600000.0
2005-05-27 22:50:00,196.794,196.859,196.762,196.851,63200000.0
2005-05-27 22:51:00,196.775,196.836,196.773,196.8,113399999.0
2005-05-27 22:52:00,196.815,196.855,196.814,196.855,60900000.0
2005-05-27 22:53:00,196.805,196.902,196.804,196.878,98200000.0
2005-05-27 22:54:00,196.879,196.887,196.808,196.848,61500000.0
2005-05-27 22:55:00,196.817,196.857,196.786,196.814,53600000.0
2005-05-27 22:56:00,196.816,196.822,196.771,196.785,63700000.0
2005-05-27 22:57:00,196.804,196.852,196.766,196.847,84899999.0
2005-05-27 22:58:00,196.825,196.825,196.794,196.805,77100000.0
2005-05-27 22:59:00,196.818,196.864,196.778,196.842,82700000.0
2005-05-29 23:00:00,196.864,196.909,196.862,196.882,36100000.0
2005-05-29 23:01:00,196.878,196.878,196.856,196.87,39000000.0
2005-05-29 23:02:00,196.845,196.876,196.845,196.86,62500000.0
2005-05-29 23:03:00,196.871,196.901,196.85,196.866,42700000.0
2005-05-29 23:04:00,196.849,196.887,196.837,196.88,43900000.0
2005-05-29 23:05:00,196.859,196.883,196.853,196.866,51900000.0
2005-05-29 23:06:00,196.87,196.885,196.864,196.882,50099999.0
2005-05-29 23:07:00,196.876,196.884,196.856,196.875,62899999.0
2005-05-29 23:08:00,196.875,196.895,196.852,196.895,36700000.0
2005-05-29 23:09:00,196.87,196.902,196.841,196.902,31000000.0
2005-05-29 23:10:00,196.906,196.915,196.887,196.9,73000000.0
2005-05-29 23:11:00,196.891,196.895,196.866,196.883,80100000.0
2005-05-29 23:12:00,196.91,196.933,196.884,196.933,86500000.0
2005-05-29 23:13:00,196.931,196.952,196.916,196.929,38900000.0
2005-05-29 23:14:00,196.946,196.948,196.888,196.915,47000000.0
2005-05-29 23:15:00,196.895,196.933,196.86,196.932,64900000.0
2005-05-29 23:16:00,196.914,196.914,196.87,196.906,40200000.0
2005-05-29 23:17:00,196.913,196.915,196.817,196.824,50200000.0
2005-05-29 23:18:00,196.842,196.854,196.833,196.85,48400001.0
2005-05-29 23:19:00,196.889,196.893,196.81,196.823,46400000.0
2005-05-29 23:20:00,196.842,196.842,196.795,196.84,62000000.0
2005-05-29 23:21:00,196.849,196.876,196.827,196.862,75299999.0
2005-05-29 23:22:00,196.843,196.859,196.818,196.839,35500000.0
2005-05-29 23:23:00,196.84,196.855,196.804,196.836,46500000.0
2005-05-29 23:24:00,196.807,196.828,196.776,196.792,50900000.0
2005-05-29 23:25:00,196.778,196.834,196.778,196.817,35100000.0
2005-05-29 23:26:00,196.803,196.805,196.784,196.805,20300000.0
2005-05-29 23:27:00,196.79,196.865,196.789,196.862,26700000.0
2005-05-29 23:28:00,196.886,196.906,196.835,196.868,75600001.0
2005-05-29 23:29:00,196.87,196.892,196.82,196.836,66100000.0
2005-05-29 23:30:00,196.861,196.879,196.796,196.841,44400000.0
2005-05-29 23:31:00,196.827,196.827,196.728,196.78,56499999.0
2005-05-29 23:32:00,196.815,196.833,196.792,196.829,41700000.0
2005-05-29 23:33:00,196.823,196.845,196.803,196.826,27500000.0
2005-05-29 23:34:00,196.819,196.819,196.753,196.775,38100000.0
2005-05-29 23:35:00,196.75,196.781,196.719,196.752,49000000.0
2005-05-29 23:36:00,196.712,196.793,196.712,196.776,22400000.0
2005-05-29 23:37:00,196.766,196.796,196.752,196.771,27100000.0
2005-05-29 23:38:00,196.74,196.796,196.724,196.756,24600000.0
2005-05-29 23:39:00,196.761,196.839,196.761,196.814,43000000.0
2005-05-29 23:40:00,196.815,196.819,196.75,196.75,73600000.0
2005-05-29 23:41:00,196.768,196.798,196.754,196.783,32900000.0
2005-05-29 23:42:00,196.788,196.815,196.749,196.815,15800000.0
2005-05-29 23:43:00,196.803,196.831,196.784,196.825,51200001.0
2005-05-29 23:44:00,196.766,196.817,196.762,196.79,69800000.0
2005-05-29 23:45:00,196.805,196.887,196.805,196.855,68200001.0
2005-05-29 23:46:00,196.863,196.895,196.858,196.873,46200000.0
2005-05-29 23:47:00,196.867,196.871,196.837,196.871,36199999.0
2005-05-29 23:48:00,196.873,196.895,196.839,196.895,75399999.0
2005-05-29 23:49:00,196.904,196.919,196.861,196.919,48400000.0
2005-05-29 23:50:00,196.92,196.923,196.884,196.911,32000000.0
2005-05-29 23:51:00,196.916,196.945,196.889,196.927,49600000.0
2005-05-29 23:52:00,196.943,196.962,196.899,196.903,57800000.0
2005-05-29 23:53:00,196.903,196.957,196.903,196.93,66500000.0
2005-05-29 23:54:00,196.93,196.948,196.898,196.919,35400000.0
2005-05-29 23:55:00,196.901,196.921,196.881,196.908,63300000.0
2005-05-29 23:56:00,196.906,196.958,196.888,196.958,52800000.0
2005-05-29 23:57:00,196.93,197.006,196.911,197.006,101499999.0
2005-05-29 23:58:00,197.024,197.024,196.951,197.023,55300000.0
2005-05-29 23:59:00,197.032,197.032,196.973,196.985,43700000.0
2005-05-30 00:00:00,196.979,197.001,196.949,196.96,42000000.0
2005-05-30 00:01:00,196.928,197.034,196.928,197.034,33300000.0
2005-05-30 00:02:00,196.993,197.048,196.978,197.039,75000001.0
2005-05-30 00:03:00,196.998,197.025,196.964,197.025,51300000.0
2005-05-30 00:04:00,197.021,197.056,197.002,197.003,34200000.0
2005-05-30 00:05:00,196.992,197.016,196.952,196.966,37900000.0
2005-05-30 00:06:00,197.016,197.016,196.944,196.995,42200000.0
2005-05-30 00:07:00,196.995,196.997,196.951,196.951,35800000.0
2005-05-30 00:08:00,196.936,197.003,196.927,197.003,44600000.0
2005-05-30 00:09:00,196.978,196.992,196.955,196.976,35400000.0
2005-05-30 00:10:00,196.989,197.011,196.961,196.988,46300000.0
2005-05-30 00:11:00,197.006,197.023,196.954,196.98,43700000.0
2005-05-30 00:12:00,197.015,197.032,196.984,196.984,55600000.0
2005-05-30 00:13:00,197.015,197.046,196.983,197.043,60100001.0
2005-05-30 00:14:00,197.062,197.062,197.02,197.02,64700000.0
2005-05-30 00:15:00,197.023,197.063,197.015,197.015,54000000.0
2005-05-30 00:16:00,197.048,197.071,197.012,197.012,68800001.0
2005-05-30 00:17:00,197.04,197.064,197.028,197.041,41800001.0
2005-05-30 00:18:00,197.016,197.065,196.987,197.065,43500000.0
2005-05-30 00:19:00,197.086,197.086,197.011,197.017,41799999.0
2005-05-30 00:20:00,197.014,197.085,197.014,197.052,86599999.0
2005-05-30 00:21:00,197.069,197.111,197.06,197.103,38700000.0
2005-05-30 00:22:00,197.104,197.128,197.052,197.057,39000000.0
2005-05-30 00:23:00,197.092,197.105,197.052,197.085,62800000.0
2005-05-30 00:24:00,197.095,197.096,197.064,197.069,27600000.0
2005-05-30 00:25:00,197.088,197.133,197.066,197.122,59400000.0
2005-05-30 00:26:00,197.083,197.154,197.08,197.134,59100000.0
2005-05-30 00:27:00,197.143,197.171,197.117,197.128,38200000.0
2005-05-30 00:28:00,197.152,197.161,197.128,197.158,28700000.0
2005-05-30 00:29:00,197.132,197.184,197.115,197.143,51300000.0
2005-05-30 00:30:00,197.156,197.169,197.129,197.157,97700002.0
2005-05-30 00:31:00,197.136,197.209,197.134,197.194,81000000.0
2005-05-30 00:32:00,197.184,197.186,197.102,197.134,37900000.0
2005-05-30 00:33:00,197.157,197.175,197.113,197.123,34700001.0
2005-05-30 00:34:00,197.1,197.152,197.097,197.131,36000000.0
2005-05-30 00:35:00,197.093,197.161,197.093,197.131,54600000.0
2005-05-30 00:36:00,197.117,197.145,197.092,197.11,30000000.0
2005-05-30 00:37:00,197.102,197.109,197.061,197.068,35800000.0
2005-05-30 00:38:00,197.093,197.122,197.069,197.081,63000000.0
2005-05-30 00:39:00,197.071,197.1,197.026,197.026,23600000.0
2005-05-30 00:40:00,197.033,197.116,197.023,197.093,58600000.0
2005-05-30 00:41:00,197.073,197.097,197.054,197.063,62000000.0
2005-05-30 00:42:00,197.056,197.08,197.028,197.061,43100000.0
2005-05-30 00:43:00,197.077,197.089,197.045,197.069,54100000.0
2005-05-30 00:44:00,197.09,197.123,197.056,197.073,81900000.0
2005-05-30 00:45:00,197.071,197.128,197.063,197.087,49400000.0
2005-05-30 00:46:00,197.069,197.099,197.058,197.082,31900000.0
2005-05-30 00:47:00,197.085,197.096,197.025,197.025,72100000.0
2005-05-30 00:48:00,197.082,197.1,197.045,197.053,57600000.0
2005-05-30 00:49:00,197.048,197.091,197.048,197.088,49700000.0
2005-05-30 00:50:00,197.117,197.117,197.051,197.075,38000000.0
2005-05-30 00:51:00,197.05,197.082,197.034,197.038,34200000.0
2005-05-30 00:52:00,197.055,197.082,197.036,197.082,39200000.0
2005-05-30 00:53:00,197.065,197.065,197.009,197.02,27900000.0
2005-05-30 00:54:00,196.988,197.034,196.984,197.002,23900000.0
2005-05-30 00:55:00,196.996,197.056,196.994,197.032,62799999.0
2005-05-30 00:56:00,197.022,197.033,196.988,196.997,25300000.0
2005-05-30 00:57:00,197.005,197.045,196.985,197.012,84400001.0
2005-05-30 00:58:00,197.018,197.03,196.971,196.993,39300000.0
2005-05-30 00:59:00,197.006,197.044,196.984,196.984,49500000.0
2005-05-30 01:00:00,196.957,197.064,196.874,197.021,50100000.0
2005-05-30 01:01:00,197.028,197.072,197.023,197.058,50600000.0
2005-05-30 01:02:00,197.051,197.051,197.001,197.025,84600001.0
2005-05-30 01:03:00,197.033,197.057,197.015,197.015,60700000.0
2005-05-30 01:04:00,197.022,197.055,197.001,197.051,65200000.0
2005-05-30 01:05:00,196.982,197.045,196.978,197.045,44200001.0
2005-05-30 01:06:00,197.061,197.064,197.015,197.023,53600000.0
2005-05-30 01:07:00,197.011,197.057,196.991,197.057,70300000.0
2005-05-30 01:08:00,197.067,197.067,197.001,197.041,100500000.0
2005-05-30 01:09:00,197.012,197.04,196.988,197.015,29700000.0
2005-05-30 01:10:00,196.998,197.049,196.998,197.014,25800000.0
2005-05-30 01:11:00,197.031,197.046,196.992,197.005,41200000.0
2005-05-30 01:12:00,197.013,197.026,196.978,196.983,41400000.0
2005-05-30 01:13:00,196.95,197.008,196.936,197.003,37700000.0
2005-05-30 01:14:00,196.96,197.013,196.93,196.953,69000000.0
2005-05-30 01:15:00,196.977,196.983,196.939,196.951,31900000.0
2005-05-30 01:16:00,196.937,197.0,196.937,196.96,50899999.0
2005-05-30 01:17:00,196.94,196.999,196.927,196.971,28300000.0
2005-05-30 01:18:00,196.962,196.968,196.9,196.9,41500000.0
2005-05-30 01:19:00,196.885,196.948,196.883,196.94,33200000.0
2005-05-30 01:20:00,196.945,196.945,196.83,196.879,31000000.0
2005-05-30 01:21:00,196.865,196.867,196.823,196.849,60600000.0
2005-05-30 01:22:00,196.852,196.881,196.813,196.813,38200000.0
2005-05-30 01:23:00,196.805,196.833,196.786,196.814,33900000.0
2005-05-30 01:24:00,196.824,196.841,196.787,196.81,34800000.0
2005-05-30 01:25:00,196.829,196.85,196.779,196.779,58400000.0
2005-05-30 01:26:00,196.796,196.83,196.789,196.815,23200000.0
2005-05-30 01:27:00,196.793,196.857,196.786,196.855,54200000.0
2005-05-30 01:28:00,196.857,196.863,196.839,196.857,50300000.0
2005-05-30 01:29:00,196.812,196.864,196.789,196.864,63799999.0
2005-05-30 01:30:00,196.89,196.89,196.837,196.841,49400000.0
2005-05-30 01:31:00,196.814,196.894,196.814,196.857,61100001.0
2005-05-30 01:32:00,196.87,196.886,196.854,196.882,29700000.0
2005-05-30 01:33:00,196.87,196.916,196.859,196.884,45200000.0
2005-05-30 01:34:00,196.906,196.91,196.845,196.863,49700000.0
2005-05-30 01:35:00,196.877,196.898,196.806,196.809,63100000.0
2005-05-30 01:36:00,196.842,196.864,196.814,196.814,57800001.0
2005-05-30 01:37:00,196.842,196.88,196.842,196.866,31200000.0
2005-05-30 01:38:00,196.859,196.865,196.803,196.806,17500000.0
2005-05-30 01:39:00,196.815,196.883,196.804,196.867,37400000.0
2005-05-30 01:40:00,196.795,196.868,196.772,196.852,89300000.0
2005-05-30 01:41:00,196.849,196.863,196.799,196.81,49000000.0
2005-05-30 01:42:00,196.813,196.861,196.813,196.837,50900001.0
2005-05-30 01:43:00,196.822,196.864,196.822,196.864,78900000.0
2005-05-30 01:44:00,196.843,196.877,196.808,196.85,82900000.0
2005-05-30 01:45:00,196.839,196.861,196.818,196.839,27800000.0
2005-05-30 01:46:00,196.867,196.875,196.825,196.865,61700000.0
2005-05-30 01:47:00,196.825,196.875,196.807,196.818,72200001.0
2005-05-30 01:48:00,196.848,196.848,196.764,196.784,69300000.0
2005-05-30 01:49:00,196.819,196.85,196.79,196.838,34000000.0
2005-05-30 01:50:00,196.852,196.852,196.789,196.801,105400000.0
2005-05-30 01:51:00,196.807,196.825,196.766,196.799,57299999.0
2005-05-30 01:52:00,196.753,196.82,196.753,196.787,91900000.0
2005-05-30 01:53:00,196.75,196.819,196.75,196.811,28000000.0
2005-05-30 01:54:00,196.8,196.837,196.773,196.812,45200000.0
2005-05-30 01:55:00,196.823,196.832,196.767,196.767,52599999.0
2005-05-30 01:56:00,196.802,196.848,196.802,196.81,52300000.0
2005-05-30 01:57:00,196.85,196.94,196.827,196.932,44000001.0
2005-05-30 01:58:00,196.943,196.943,196.874,196.907,40100000.0
2005-05-30 01:59:00,196.938,196.955,196.895,196.921,54700000.0
2005-05-30 02:00:00,196.929,196.936,196.832,196.832,24400000.0
2005-05-30 02:01:00,196.847,196.921,196.847,196.914,41200001.0
2005-05-30 02:02:00,196.929,196.936,196.83,196.83,64300000.0
2005-05-30 02:03:00,196.895,196.912,196.869,196.893,67500000.0
2005-05-30 02:04:00,196.892,196.915,196.859,196.862,61400000.0
2005-05-30 02:05:00,196.845,196.906,196.836,196.902,43100000.0
2005-05-30 02:06:00,196.851,196.856,196.814,196.829,56100000.0
2005-05-30 02:07:00,196.808,196.828,196.8,196.823,64000000.0
2005-05-30 02:08:00,196.82,196.852,196.801,196.817,46100000.0
2005-05-30 02:09:00,196.827,196.846,196.775,196.775,58200000.0
2005-05-30 02:10:00,196.804,196.841,196.79,196.841,83500001.0
2005-05-30 02:11:00,196.832,196.84,196.751,196.751,104300000.0
2005-05-30 02:12:00,196.748,196.781,196.719,196.735,63600000.0
2005-05-30 02:13:00,196.733,196.759,196.722,196.756,40500000.0
2005-05-30 02:14:00,196.786,196.803,196.74,196.786,53700001.0
2005-05-30 02:15:00,196.828,196.849,196.798,196.849,52400000.0
2005-05-30 02:16:00,196.872,196.872,196.793,196.828,48300000.0
2005-05-30 02:17:00,196.8,196.822,196.768,196.797,62400001.0
2005-05-30 02:18:00,196.778,196.817,196.778,196.814,50600000.0
2005-05-30 02:19:00,196.811,196.825,196.774,196.789,48000000.0
2005-05-30 02:20:00,196.815,196.834,196.768,196.802,43799999.0
2005-05-30 02:21:00,196.765,196.822,196.739,196.785,34400000.0
2005-05-30 02:22:00,196.784,196.816,196.775,196.789,56300000.0
2005-05-30 02:23:00,196.817,196.823,196.763,196.813,38500000.0
2005-05-30 02:24:00,196.807,196.819,196.758,196.778,45000000.0
2005-05-30 02:25:00,196.811,196.827,196.78,196.805,44600000.0
2005-05-30 02:26:00,196.822,196.832,196.768,196.778,33500000.0
2005-05-30 02:27:00,196.764,196.806,196.756,196.786,32700000.0
2005-05-30 02:28:00,196.787,196.829,196.787,196.812,52500000.0
2005-05-30 02:29:00,196.806,196.835,196.801,196.818,51100000.0
2005-05-30 02:30:00,196.805,196.829,196.797,196.807,69700000.0
2005-05-30 02:31:00,196.809,196.809,196.773,196.79,32500000.0
2005-05-30 02:32:00,196.764,196.782,196.741,196.753,85800001.0
2005-05-30 02:33:00,196.738,196.76,196.71,196.76,50999999.0
2005-05-30 02:34:00,196.762,196.788,196.731,196.788,68999999.0
2005-05-30 02:35:00,196.763,196.783,196.732,196.735,65300000.0
2005-05-30 02:36:00,196.775,196.784,196.72,196.746,94400000.0
2005-05-30 02:37:00,196.72,196.747,196.7,196.737,80499999.0
2005-05-30 02:38:00,196.709,196.756,196.705,196.734,57800000.0
2005-05-30 02:39:00,196.75,196.75,196.675,196.722,63399999.0
2005-05-30 02:40:00,196.697,196.713,196.667,196.694,41799999.0
2005-05-30 02:41:00,196.703,196.703,196.651,196.679,73200001.0
2005-05-30 02:42:00,196.689,196.707,196.652,196.661,43200000.0
2005-05-30 02:43:00,196.68,196.683,196.647,196.663,36600000.0
2005-05-30 02:44:00,196.674,196.71,196.639,196.683,49300001.0
2005-05-30 02:45:00,196.667,196.699,196.644,196.699,56700001.0
2005-05-30 02:46:00,196.655,196.739,196.644,196.69,43600000.0
2005-05-30 02:47:00,196.655,196.698,196.629,196.698,26300000.0
2005-05-30 02:48:00,196.642,196.706,196.614,196.662,45700000.0
2005-05-30 02:49:00,196.605,196.663,196.597,196.648,36000000.0
2005-05-30 02:50:00,196.657,196.668,196.589,196.624,67900000.0
2005-05-30 02:51:00,196.654,196.679,196.603,196.662,44400000.0
2005-05-30 02:52:00,196.644,196.664,196.619,196.639,28000000.0
2005-05-30 02:53:00,196.604,196.632,196.584,196.613,38600000.0
2005-05-30 02:54:00,196.576,196.622,196.574,196.622,56900000.0
2005-05-30 02:55:00,196.617,196.639,196.594,196.622,49400000.0
2005-05-30 02:56:00,196.621,196.666,196.619,196.644,49400001.0
2005-05-30 02:57:00,196.655,196.677,196.634,196.647,63100000.0
2005-05-30 02:58:00,196.628,196.704,196.62,196.704,18400000.0
2005-05-30 02:59:00,196.689,196.72,196.689,196.72,65000000.0
2005-05-30 03:00:00,196.692,196.713,196.665,196.703,50900000.0
2005-05-30 03:01:00,196.69,196.727,196.671,196.714,49000000.0
2005-05-30 03:02:00,196.723,196.732,196.688,196.709,62600000.0
2005-05-30 03:03:00,196.698,196.76,196.69,196.76,56300000.0
2005-05-30 03:04:00,196.715,196.763,196.702,196.745,44000000.0
2005-05-30 03:05:00,196.712,196.74,196.695,196.725,44200000.0
2005-05-30 03:06:00,196.735,196.75,196.711,196.724,64700000.0
2005-05-30 03:07:00,196.717,196.723,196.682,196.708,69700000.0
2005-05-30 03:08:00,196.717,196.726,196.675,196.703,30600000.0
2005-05-30 03:09:00,196.658,196.708,196.642,196.704,74800000.0
2005-05-30 03:10:00,196.695,196.759,196.674,196.742,63999999.0
2005-05-30 03:11:00,196.722,196.775,196.684,196.775,83899999.0
2005-05-30 03:12:00,196.732,196.797,196.732,196.79,81700001.0
2005-05-30 03:13:00,196.783,196.785,196.735,196.758,48900001.0
2005-05-30 03:14:00,196.807,196.807,196.735,196.768,71399999.0
2005-05-30 03:15:00,196.773,196.864,196.763,196.864,49000001.0
2005-05-30 03:16:00,196.789,196.8,196.756,196.779,35400000.0
2005-05-30 03:17:00,196.834,196.834,196.78,196.805,64800000.0
2005-05-30 03:18:00,196.811,196.833,196.749,196.785,82000000.0
2005-05-30 03:19:00,196.758,196.805,196.733,196.767,50700000.0
2005-05-30 03:20:00,196.762,196.791,196.746,196.762,37900000.0
2005-05-30 03:21:00,196.768,196.801,196.745,196.787,75599999.0
2005-05-30 03:22:00,196.762,196.799,196.762,196.785,51099999.0
2005-05-30 03:23:00,196.812,196.812,196.733,196.778,61700001.0
2005-05-30 03:24:00,196.771,196.776,196.743,196.773,52200000.0
2005-05-30 03:25:00,196.764,196.764,196.724,196.735,56600000.0
2005-05-30 03:26:00,196.746,196.768,196.72,196.743,34100000.0
2005-05-30 03:27:00,196.713,196.783,196.704,196.768,26000000.0
2005-05-30 03:28:00,196.753,196.795,196.747,196.794,41999999.0
2005-05-30 03:29:00,196.785,196.785,196.745,196.773,40200000.0
2005-05-30 03:30:00,196.802,196.819,196.753,196.765,68100001.0
2005-05-30 03:31:00,196.729,196.78,196.714,196.779,25100000.0
2005-05-30 03:32:00,196.766,196.789,196.752,196.757,54300000.0
2005-05-30 03:33:00,196.768,196.78,196.725,196.753,46200000.0
2005-05-30 03:34:00,196.77,196.786,196.733,196.773,46500000.0
2005-05-30 03:35:00,196.772,196.794,196.729,196.735,41500001.0
2005-05-30 03:36:00,196.728,196.754,196.705,196.734,69200000.0
2005-05-30 03:37:00,196.728,196.772,196.706,196.767,75400001.0
2005-05-30 03:38:00,196.768,196.811,196.759,196.811,33800000.0
2005-05-30 03:39:00,196.763,196.8,196.733,196.762,68800001.0
2005-05-30 03:40:00,196.746,196.806,196.733,196.796,26000000.0
2005-05-30 03:41:00,196.799,196.808,196.751,196.756,82400000.0
2005-05-30 03:42:00,196.735,196.81,196.735,196.798,89600000.0
2005-05-30 03:43:00,196.799,196.839,196.775,196.839,56900001.0
2005-05-30 03:44:00,196.821,196.83,196.794,196.809,30700000.0
2005-05-30 03:45:00,196.81,196.815,196.764,196.803,33100000.0
2005-05-30 03:46:00,196.796,196.827,196.752,196.773,77900001.0
2005-05-30 03:47:00,196.781,196.812,196.772,196.781,48500000.0
2005-05-30 03:48:00,196.773,196.826,196.766,196.805,40400001.0
2005-05-30 03:49:00,196.798,196.805,196.768,196.796,46600000.0
2005-05-30 03:50:00,196.811,196.837,196.762,196.801,69599999.0
2005-05-30 03:51:00,196.811,196.858,196.802,196.842,65400000.0
2005-05-30 03:52:00,196.846,196.893,196.81,196.893,30400000.0
2005-05-30 03:53:00,196.876,196.876,196.824,196.831,38700000.0
2005-05-30 03:54:00,196.877,196.888,196.84,196.888,71000000.0
2005-05-30 03:55:00,196.856,196.884,196.821,196.884,37800000.0
2005-05-30 03:56:00,196.843,196.885,196.832,196.863,72499999.0
2005-05-30 03:57:00,196.88,196.915,196.826,196.826,29300000.0
2005-05-30 03:58:00,196.833,196.892,196.833,196.891,71899999.0
2005-05-30 03:59:00,196.896,196.914,196.827,196.827,28300000.0
2005-05-30 04:00:00,196.868,196.883,196.828,196.835,47200001.0
2005-05-30 04:01:00,196.837,196.867,196.829,196.829,38800000.0
2005-05-30 04:02:00,196.847,196.855,196.785,196.799,94500000.0
2005-05-30 04:03:00,196.811,196.844,196.791,196.833,68400000.0
2005-05-30 04:04:00,196.799,196.831,196.773,196.831,67400000.0
2005-05-30 04:05:00,196.84,196.841,196.774,196.811,62900000.0
2005-05-30 04:06:00,196.841,196.841,196.792,196.808,56800000.0
2005-05-30 04:07:00,196.812,196.832,196.782,196.812,48500000.0
2005-05-30 04:08:00,196.81,196.842,196.78,196.842,64399999.0
2005-05-30 04:09:00,196.787,196.848,196.787,196.825,74100001.0
2005-05-30 04:10:00,196.818,196.844,196.794,196.812,42300000.0
2005-05-30 04:11:00,196.817,196.829,196.785,196.803,57800000.0
2005-05-30 04:12:00,196.799,196.829,196.796,196.812,70000000.0
2005-05-30 04:13:00,196.801,196.84,196.8,196.84,44700000.0
2005-05-30 04:14:00,196.836,196.848,196.773,196.813,58499999.0
2005-05-30 04:15:00,196.804,196.829,196.761,196.829,46400000.0
2005-05-30 04:16:00,196.837,196.844,196.8,196.809,42300000.0
2005-05-30 04:17:00,196.822,196.822,196.774,196.813,45599999.0
2005-05-30 04:18:00,196.844,196.847,196.813,196.83,80000000.0
2005-05-30 04:19:00,196.828,196.845,196.816,196.845,36700000.0
2005-05-30 04:20:00,196.836,196.856,196.821,196.844,62599999.0
2005-05-30 04:21:00,196.857,196.87,196.768,196.8,52500000.0
2005-05-30 04:22:00,196.765,196.815,196.745,196.799,32600000.0
2005-05-30 04:23:00,196.799,196.799,196.735,196.771,44000000.0
2005-05-30 04:24:00,196.812,196.826,196.771,196.783,127100001.0
2005-05-30 04:25:00,196.766,196.782,196.753,196.762,19300000.0
2005-05-30 04:26:00,196.747,196.772,196.728,196.768,63600001.0
2005-05-30 04:27:00,196.715,196.772,196.698,196.766,50200001.0
2005-05-30 04:28:00,196.759,196.799,196.739,196.739,65300000.0
2005-05-30 04:29:00,196.738,196.758,196.724,196.734,28900000.0
2005-05-30 04:30:00,196.716,196.742,196.702,196.724,20300000.0
2005-05-30 04:31:00,196.723,196.768,196.717,196.758,34700000.0
2005-05-30 04:32:00,196.752,196.752,196.695,196.747,55300001.0
2005-05-30 04:33:00,196.752,196.762,196.699,196.72,39300000.0
2005-05-30 04:34:00,196.68,196.706,196.648,196.685,37000000.0
2005-05-30 04:35:00,196.688,196.709,196.641,196.685,44800000.0
2005-05-30 04:36:00,196.675,196.718,196.664,196.718,88199999.0
2005-05-30 04:37:00,196.717,196.723,196.666,196.684,42300000.0
2005-05-30 04:38:00,196.725,196.732,196.65,196.682,36000000.0
2005-05-30 04:39:00,196.685,196.74,196.671,196.74,88800002.0
2005-05-30 04:40:00,196.729,196.729,196.651,196.707,59799999.0
2005-05-30 04:41:00,196.7,196.711,196.668,196.71,45599999.0
2005-05-30 04:42:00,196.638,196.691,196.636,196.668,60100000.0
2005-05-30 04:43:00,196.689,196.7,196.663,196.679,50300000.0
2005-05-30 04:44:00,196.704,196.704,196.621,196.668,37900000.0
2005-05-30 04:45:00,196.671,196.714,196.671,196.71,45400000.0
2005-05-30 04:46:00,196.72,196.732,196.64,196.697,115499999.0
2005-05-30 04:47:00,196.657,196.681,196.645,196.675,13300000.0
2005-05-30 04:48:00,196.697,196.706,196.663,196.701,46700000.0
2005-05-30 04:49:00,196.678,196.694,196.645,196.694,63599999.0
2005-05-30 04:50:00,196.715,196.717,196.649,196.71,38800000.0
2005-05-30 04:51:00,196.705,196.705,196.652,196.652,69100000.0
2005-05-30 04:52:00,196.682,196.718,196.652,196.718,60900001.0
2005-05-30 04:53:00,196.723,196.723,196.678,196.68,34900000.0
2005-05-30 04:54:00,196.719,196.724,196.681,196.689,33800000.0
2005-05-30 04:55:00,196.703,196.722,196.691,196.695,22700000.0
2005-05-30 04:56:00,196.703,196.738,196.701,196.731,58800000.0
2005-05-30 04:57:00,196.71,196.733,196.685,196.7,45900000.0
2005-05-30 04:58:00,196.695,196.725,196.676,196.676,43000000.0
2005-05-30 04:59:00,196.731,196.74,196.663,196.709,56800001.0
2005-05-30 05:00:00,196.717,196.73,196.676,196.719,41200000.0
2005-05-30 05:01:00,196.732,196.732,196.67,196.714,40700000.0
2005-05-30 05:02:00,196.704,196.719,196.684,196.698,41300000.0
2005-05-30 05:03:00,196.704,196.708,196.648,196.706,78800002.0
2005-05-30 05:04:00,196.695,196.707,196.687,196.696,52700000.0
2005-05-30 05:05:00,196.724,196.725,196.684,196.725,52899999.0
2005-05-30 05:06:00,196.703,196.739,196.685,196.726,102500001.0
2005-05-30 05:07:00,196.718,196.732,196.697,196.724,74200001.0
2005-05-30 05:08:00,196.727,196.742,196.667,196.667,80800002.0
2005-05-30 05:09:00,196.745,196.753,196.655,196.676,39100000.0
2005-05-30 05:10:00,196.685,196.707,196.66,196.704,72200000.0
2005-05-30 05:11:00,196.708,196.741,196.677,196.7,67700000.0
2005-05-30 05:12:00,196.742,196.755,196.7,196.746,31100000.0
2005-05-30 05:13:00,196.718,196.797,196.701,196.77,56999999.0
2005-05-30 05:14:00,196.785,196.794,196.719,196.794,54300000.0
2005-05-30 05:15:00,196.742,196.766,196.702,196.754,59700000.0
2005-05-30 05:16:00,196.747,196.782,196.731,196.774,36700000.0
2005-05-30 05:17:00,196.748,196.799,196.736,196.799,58100000.0
2005-05-30 05:18:00,196.76,196.77,196.727,196.727,39100000.0
2005-05-30 05:19:00,196.778,196.814,196.753,196.812,80200001.0
2005-05-30 05:20:00,196.822,196.822,196.774,196.804,12200000.0
2005-05-30 05:21:00,196.8,196.824,196.715,196.715,52700001.0
2005-05-30 05:22:00,196.742,196.81,196.742,196.79,72100000.0
2005-05-30 05:23:00,196.793,196.834,196.778,196.825,42900000.0
2005-05-30 05:24:00,196.825,196.835,196.777,196.822,36900000.0
2005-05-30 05:25:00,196.812,196.841,196.793,196.841,63200000.0
2005-05-30 05:26:00,196.834,196.866,196.774,196.866,58400000.0
2005-05-30 05:27:00,196.871,196.921,196.861,196.868,57700000.0
2005-05-30 05:28:00,196.82,196.913,196.812,196.901,56200000.0
2005-05-30 05:29:00,196.896,196.913,196.844,196.883,50500000.0
2005-05-30 05:30:00,196.902,196.903,196.877,196.901,28300000.0
2005-05-30 05:31:00,196.884,196.896,196.852,196.861,37300000.0
2005-05-30 05:32:00,196.883,196.902,196.858,196.858,74800000.0
2005-05-30 05:33:00,196.906,196.922,196.873,196.873,36500000.0
2005-05-30 05:34:00,196.868,196.89,196.83,196.869,80199999.0
2005-05-30 05:35:00,196.848,196.88,196.814,196.844,42700000.0
2005-05-30 05:36:00,196.828,196.896,196.814,196.882,34500000.0
2005-05-30 05:37:00,196.882,196.882,196.816,196.873,45400000.0
2005-05-30 05:38:00,196.842,196.884,196.82,196.855,47600000.0
2005-05-30 05:39:00,196.854,196.861,196.809,196.831,22300000.0
2005-05-30 05:40:00,196.818,196.864,196.792,196.864,46200000.0
2005-05-30 05:41:00,196.825,196.864,196.825,196.857,90400000.0
2005-05-30 05:42:00,196.786,196.855,196.78,196.855,49700000.0
2005-05-30 05:43:00,196.849,196.852,196.792,196.826,80700000.0
2005-05-30 05:44:00,196.854,196.854,196.821,196.842,20600000.0
2005-05-30 05:45:00,196.826,196.859,196.811,196.859,44300000.0
2005-05-30 05:46:00,196.833,196.851,196.814,196.814,68399999.0
2005-05-30 05:47:00,196.804,196.823,196.776,196.823,18000000.0
2005-05-30 05:48:00,196.778,196.845,196.755,196.835,56800000.0
2005-05-30 05:49:00,196.831,196.831,196.771,196.794,31400000.0
2005-05-30 05:50:00,196.764,196.816,196.751,196.793,77600001.0
2005-05-30 05:51:00,196.825,196.83,196.738,196.752,31900000.0
2005-05-30 05:52:00,196.806,196.818,196.742,196.752,61500000.0
2005-05-30 05:53:00,196.713,196.801,196.708,196.793,53700000.0
2005-05-30 05:54:00,196.72,196.794,196.72,196.764,92900001.0
2005-05-30 05:55:00,196.809,196.821,196.734,196.79,53700000.0
2005-05-30 05:56:00,196.815,196.816,196.727,196.796,79999999.0
2005-05-30 05:57:00,196.834,196.834,196.773,196.806,69100001.0
2005-05-30 05:58:00,196.782,196.854,196.782,196.836,33700000.0
2005-05-30 05:59:00,196.841,196.841,196.793,196.793,66900000.0
2005-05-30 06:00:00,196.811,196.829,196.755,196.8,47500000.0
2005-05-30 06:01:00,196.834,196.834,196.771,196.809,95700000.0
2005-05-30 06:02:00,196.827,196.828,196.755,196.8,59700000.0
2005-05-30 06:03:00,196.873,196.873,196.774,196.815,58800001.0
2005-05-30 06:04:00,196.84,196.849,196.792,196.832,97100002.0
2005-05-30 06:05:00,196.851,196.87,196.791,196.842,37500000.0
2005-05-30 06:06:00,196.857,196.857,196.785,196.838,56900001.0
2005-05-30 06:07:00,196.843,196.858,196.823,196.851,43900001.0
2005-05-30 06:08:00,196.83,196.852,196.807,196.845,34800000.0
2005-05-30 06:09:00,196.835,196.874,196.818,196.859,30500000.0
2005-05-30 06:10:00,196.86,196.869,196.817,196.856,50300000.0
2005-05-30 06:11:00,196.85,196.87,196.806,196.825,64900000.0
2005-05-30 06:12:00,196.835,196.86,196.817,196.841,45000000.0
2005-05-30 06:13:00,196.827,196.84,196.79,196.818,57100001.0
2005-05-30 06:14:00,196.836,196.85,196.781,196.844,95400001.0
2005-05-30 06:15:00,196.791,196.837,196.78,196.834,32300000.0
2005-05-30 06:16:00,196.831,196.844,196.801,196.844,56400000.0
2005-05-30 06:17:00,196.798,196.864,196.782,196.86,38600000.0
2005-05-30 06:18:00,196.825,196.825,196.79,196.8,45500000.0
2005-05-30 06:19:00,196.798,196.816,196.77,196.799,60400000.0
2005-05-30 06:20:00,196.815,196.818,196.779,196.799,63800000.0
2005-05-30 06:21:00,196.776,196.82,196.767,196.805,46200000.0
2005-05-30 06:22:00,196.816,196.832,196.752,196.752,42200001.0
2005-05-30 06:23:00,196.832,196.832,196.742,196.788,42100000.0
2005-05-30 06:24:00,196.747,196.788,196.747,196.763,47800001.0
2005-05-30 06:25:00,196.759,196.791,196.738,196.777,22100000.0
2005-05-30 06:26:00,196.753,196.785,196.72,196.755,64199999.0
2005-05-30 06:27:00,196.777,196.787,196.709,196.743,45499999.0
2005-05-30 06:28:00,196.744,196.753,196.678,196.678,65500001.0
2005-05-30 06:29:00,196.651,196.728,196.648,196.671,78500000.0
2005-05-30 06:30:00,196.667,196.686,196.641,196.654,46100000.0
2005-05-30 06:31:00,196.709,196.718,196.639,196.681,67199999.0
2005-05-30 06:32:00,196.681,196.705,196.661,196.676,42400000.0
2005-05-30 06:33:00,196.705,196.742,196.655,196.742,49800000.0
2005-05-30 06:34:00,196.73,196.73,196.669,196.703,30100000.0
2005-05-30 06:35:00,196.702,196.712,196.666,196.687,72299999.0
2005-05-30 06:36:00,196.686,196.71,196.664,196.695,35300000.0
2005-05-30 06:37:00,196.679,196.72,196.657,196.699,44500000.0
2005-05-30 06:38:00,196.671,196.707,196.656,196.701,39900000.0
2005-05-30 06:39:00,196.658,196.695,196.644,196.68,66200000.0
2005-05-30 06:40:00,196.69,196.701,196.635,196.656,53100000.0
2005-05-30 06:41:00,196.697,196.701,196.63,196.676,38700000.0
2005-05-30 06:42:00,196.732,196.732,196.661,196.674,46800000.0
2005-05-30 06:43:00,196.681,196.694,196.645,196.659,51400000.0
2005-05-30 06:44:00,196.617,196.657,196.614,196.654,66500000.0
2005-05-30 06:45:00,196.64,196.653,196.597,196.642,29400000.0
2005-05-30 06:46:00,196.649,196.678,196.619,196.678,86799999.0
2005-05-30 06:47:00,196.646,196.69,196.635,196.674,35400000.0
2005-05-30 06:48:00,196.672,196.684,196.627,196.684,63700000.0
2005-05-30 06:49:00,196.669,196.688,196.63,196.641,28700000.0
2005-05-30 06:50:00,196.662,196.675,196.595,196.671,117900000.0
2005-05-30 06:51:00,196.694,196.694,196.629,196.665,45000000.0
2005-05-30 06:52:00,196.656,196.683,196.639,196.653,82600000.0
2005-05-30 06:53:00,196.666,196.681,196.662,196.678,23900000.0
2005-05-30 06:54:00,196.662,196.679,196.612,196.618,36500000.0
2005-05-30 06:55:00,196.662,196.681,196.627,196.679,45900000.0
2005-05-30 06:56:00,196.67,196.679,196.639,196.663,84000002.0
2005-05-30 06:57:00,196.682,196.707,196.65,196.694,80100002.0
2005-05-30 06:58:00,196.673,196.673,196.657,196.67,39700000.0
2005-05-30 06:59:00,196.682,196.682,196.607,196.651,64600000.0
2005-05-30 07:00:00,196.68,196.691,196.621,196.629,34000000.0
2005-05-30 07:01:00,196.667,196.697,196.635,196.663,66600001.0
2005-05-30 07:02:00,196.679,196.693,196.622,196.628,48000000.0
2005-05-30 07:03:00,196.673,196.683,196.655,196.665,57100000.0
2005-05-30 07:04:00,196.655,196.673,196.652,196.67,63300000.0
2005-05-30 07:05:00,196.699,196.701,196.619,196.621,65099999.0
2005-05-30 07:06:00,196.633,196.676,196.628,196.65,81900000.0
2005-05-30 07:07:00,196.658,196.686,196.644,196.68,45300000.0
2005-05-30 07:08:00,196.681,196.683,196.65,196.669,38700000.0
2005-05-30 07:09:00,196.656,196.69,196.629,196.681,50900000.0
2005-05-30 07:10:00,196.671,196.692,196.639,196.645,50299999.0
2005-05-30 07:11:00,196.628,196.699,196.628,196.678,92099999.0
2005-05-30 07:12:00,196.638,196.689,196.62,196.653,47700001.0
2005-05-30 07:13:00,196.657,196.675,196.621,196.65,36600000.0
2005-05-30 07:14:00,196.682,196.688,196.621,196.674,57400000.0
2005-05-30 07:15:00,196.684,196.691,196.655,196.679,45000000.0
2005-05-30 07:16:00,196.674,196.719,196.665,196.684,55700000.0
2005-05-30 07:17:00,196.658,196.686,196.644,196.68,58900000.0
2005-05-30 07:18:00,196.703,196.703,196.613,196.636,55500000.0
2005-05-30 07:19:00,196.674,196.683,196.621,196.683,56300000.0
2005-05-30 07:20:00,196.644,196.699,196.625,196.699,43600000.0
2005-05-30 07:21:00,196.633,196.66,196.625,196.655,53500000.0
2005-05-30 07:22:00,196.635,196.651,196.605,196.648,51900000.0
2005-05-30 07:23:00,196.578,196.657,196.578,196.624,34000000.0
2005-05-30 07:24:00,196.646,196.663,196.589,196.646,49800000.0
2005-05-30 07:25:00,196.619,196.655,196.606,196.655,83600000.0
2005-05-30 07:26:00,196.637,196.64,196.586,196.598,27600000.0
2005-05-30 07:27:00,196.625,196.625,196.569,196.595,54500000.0
2005-05-30 07:28:00,196.598,196.632,196.586,196.606,73600000.0
2005-05-30 07:29:00,196.623,196.623,196.575,196.62,102200000.0
2005-05-30 07:30:00,196.63,196.644,196.608,196.633,54100000.0
2005-05-30 07:31:00,196.641,196.65,196.619,196.65,63500000.0
2005-05-30 07:32:00,196.65,196.65,196.623,196.646,64100001.0
2005-05-30 07:33:00,196.632,196.65,196.627,196.634,33800000.0
2005-05-30 07:34:00,196.623,196.651,196.599,196.642,44499999.0
2005-05-30 07:35:00,196.634,196.67,196.604,196.628,57700000.0
2005-05-30 07:36:00,196.617,196.671,196.592,196.657,39100000.0
2005-05-30 07:37:00,196.661,196.678,196.627,196.665,48000000.0
2005-05-30 07:38:00,196.667,196.675,196.649,196.675,66500000.0
2005-05-30 07:39:00,196.682,196.682,196.604,196.636,29300000.0
2005-05-30 07:40:00,196.63,196.671,196.617,196.662,27300000.0
2005-05-30 07:41:00,196.694,196.714,196.667,196.695,101900000.0
2005-05-30 07:42:00,196.712,196.73,196.655,196.655,52900000.0
2005-05-30 07:43:00,196.655,196.678,196.625,196.669,65299999.0
2005-05-30 07:44:00,196.602,196.668,196.586,196.648,51200000.0
2005-05-30 07:45:00,196.611,196.681,196.602,196.645,60300000.0
2005-05-30 07:46:00,196.625,196.653,196.601,196.643,34600000.0
2005-05-30 07:47:00,196.643,196.661,196.627,196.638,58500000.0
2005-05-30 07:48:00,196.657,196.675,196.608,196.616,44800000.0
2005-05-30 07:49:00,196.689,196.689,196.641,196.665,38100000.0
2005-05-30 07:50:00,196.678,196.691,196.642,196.682,70100000.0
2005-05-30 07:51:00,196.716,196.716,196.658,196.679,66900001.0
2005-05-30 07:52:00,196.707,196.728,196.658,196.685,36600000.0
2005-05-30 07:53:00,196.665,196.701,196.646,196.691,48300000.0
2005-05-30 07:54:00,196.704,196.72,196.661,196.72,71899999.0
2005-05-30 07:55:00,196.67,196.74,196.67,196.709,45500000.0
2005-05-30 07:56:00,196.724,196.738,196.667,196.688,62300000.0
2005-05-30 07:57:00,196.692,196.7,196.657,196.688,60500000.0
2005-05-30 07:58:00,196.683,196.731,196.67,196.691,91099999.0
2005-05-30 07:59:00,196.662,196.697,196.642,196.694,53300000.0
2005-05-30 08:00:00,196.699,196.701,196.651,196.68,29300000.0
2005-05-30 08:01:00,196.684,196.695,196.641,196.658,64300000.0
2005-05-30 08:02:00,196.687,196.697,196.636,196.697,42500000.0
2005-05-30 08:03:00,196.672,196.72,196.658,196.72,42800000.0
2005-05-30 08:04:00,196.722,196.756,196.696,196.715,49400000.0
2005-05-30 08:05:00,196.715,196.734,196.684,196.696,24700000.0
2005-05-30 08:06:00,196.663,196.707,196.634,196.707,33800000.0
2005-05-30 08:07:00,196.7,196.728,196.654,196.662,34900000.0
2005-05-30 08:08:00,196.75,196.75,196.654,196.654,58600000.0
2005-05-30 08:09:00,196.647,196.693,196.624,196.679,43800001.0
2005-05-30 08:10:00,196.668,196.674,196.625,196.642,32000000.0
2005-05-30 08:11:00,196.66,196.672,196.628,196.655,70100000.0
2005-05-30 08:12:00,196.653,196.724,196.647,196.703,21600000.0
2005-05-30 08:13:00,196.7,196.7,196.643,196.662,89600002.0
2005-05-30 08:14:00,196.64,196.684,196.64,196.684,38600000.0
2005-05-30 08:15:00,196.68,196.721,196.649,196.678,57399999.0
2005-05-30 08:16:00,196.691,196.738,196.691,196.708,39800000.0
2005-05-30 08:17:00,196.725,196.746,196.674,196.746,70499999.0
2005-05-30 08:18:00,196.708,196.756,196.704,196.744,78700000.0
2005-05-30 08:19:00,196.774,196.782,196.703,196.703,47400001.0
2005-05-30 08:20:00,196.711,196.769,196.711,196.758,16000000.0
2005-05-30 08:21:00,196.759,196.769,196.712,196.72,64599998.0
2005-05-30 08:22:00,196.747,196.782,196.73,196.767,65400000.0
2005-05-30 08:23:00,196.769,196.8,196.754,196.77,70599999.0
2005-05-30 08:24:00,196.794,196.829,196.756,196.829,14900000.0
2005-05-30 08:25:00,196.809,196.809,196.729,196.75,44899999.0
2005-05-30 08:26:00,196.736,196.799,196.736,196.799,52800000.0
2005-05-30 08:27:00,196.772,196.783,196.738,196.769,51200000.0
2005-05-30 08:28:00,196.764,196.781,196.735,196.735,83900001.0
2005-05-30 08:29:00,196.743,196.818,196.726,196.815,83400002.0
2005-05-30 08:30:00,196.776,196.81,196.749,196.81,50700000.0
2005-05-30 08:31:00,196.791,196.792,196.749,196.77,98899998.0
2005-05-30 08:32:00,196.772,196.792,196.729,196.763,44900000.0
2005-05-30 08:33:00,196.782,196.805,196.743,196.758,49100000.0
2005-05-30 08:34:00,196.788,196.788,196.72,196.764,40000000.0
2005-05-30 08:35:00,196.689,196.737,196.689,196.737,64500001.0
2005-05-30 08:36:00,196.698,196.764,196.698,196.764,59000000.0
2005-05-30 08:37:00,196.752,196.759,196.712,196.753,77300001.0
2005-05-30 08:38:00,196.792,196.792,196.698,196.776,65300000.0
2005-05-30 08:39:00,196.762,196.776,196.736,196.752,28300000.0
2005-05-30 08:40:00,196.761,196.783,196.752,196.766,33800000.0
2005-05-30 08:41:00,196.745,196.807,196.743,196.789,60999999.0
2005-05-30 08:42:00,196.75,196.824,196.732,196.772,92500000.0
2005-05-30 08:43:00,196.733,196.78,196.709,196.769,25300000.0
2005-05-30 08:44:00,196.806,196.816,196.736,196.78,35500000.0
2005-05-30 08:45:00,196.784,196.828,196.758,196.81,62000000.0
2005-05-30 08:46:00,196.772,196.791,196.751,196.791,36700000.0
2005-05-30 08:47:00,196.765,196.812,196.742,196.79,36200000.0
2005-05-30 08:48:00,196.785,196.785,196.725,196.753,32100000.0
2005-05-30 08:49:00,196.77,196.789,196.728,196.755,55200000.0
2005-05-30 08:50:00,196.75,196.782,196.725,196.772,45799999.0
2005-05-30 08:51:00,196.748,196.804,196.739,196.8,46300001.0
2005-05-30 08:52:00,196.813,196.823,196.766,196.823,80100001.0
2005-05-30 08:53:00,196.816,196.839,196.794,196.831,25700000.0
2005-05-30 08:54:00,196.793,196.869,196.783,196.869,33800000.0
2005-05-30 08:55:00,196.867,196.871,196.832,196.851,53599999.0
2005-05-30 08:56:00,196.827,196.845,196.804,196.837,29000000.0
2005-05-30 08:57:00,196.83,196.843,196.771,196.809,51700000.0
2005-05-30 08:58:00,196.793,196.864,196.793,196.834,44800000.0
2005-05-30 08:59:00,196.822,196.84,196.784,196.839,68100000.0
2005-05-30 09:00:00,196.835,196.848,196.813,196.813,42400000.0
2005-05-30 09:01:00,196.799,196.841,196.797,196.816,34800000.0
2005-05-30 09:02:00,196.829,196.851,196.798,196.836,78800000.0
2005-05-30 09:03:00,196.818,196.85,196.79,196.85,30600000.0
2005-05-30 09:04:00,196.809,196.845,196.797,196.814,27200000.0
2005-05-30 09:05:00,196.803,196.838,196.789,196.812,51400000.0
2005-05-30 09:06:00,196.794,196.82,196.76,196.82,39500000.0
2005-05-30 09:07:00,196.848,196.864,196.811,196.857,42300000.0
2005-05-30 09:08:00,196.862,196.891,196.862,196.87,39000000.0
2005-05-30 09:09:00,196.9,196.909,196.856,196.881,24400000.0
2005-05-30 09:10:00,196.828,196.889,196.815,196.864,31700000.0
2005-05-30 09:11:00,196.85,196.888,196.85,196.886,61000001.0
2005-05-30 09:12:00,196.885,196.892,196.851,196.881,84899999.0
2005-05-30 09:13:00,196.856,196.892,196.839,196.883,38699999.0
2005-05-30 09:14:00,196.859,196.904,196.841,196.897,31500000.0
2005-05-30 09:15:00,196.875,196.911,196.854,196.897,41800000.0
2005-05-30 09:16:00,196.911,196.924,196.86,196.878,64500000.0
2005-05-30 09:17:00,196.952,196.952,196.875,196.918,84700001.0
2005-05-30 09:18:00,196.967,196.976,196.875,196.913,61700000.0
2005-05-30 09:19:00,196.925,196.936,196.888,196.929,39500000.0
2005-05-30 09:20:00,196.917,196.921,196.887,196.913,66900001.0
2005-05-30 09:21:00,196.914,196.93,196.893,196.93,68700000.0
2005-05-30 09:22:00,196.902,196.919,196.853,196.903,100200001.0
2005-05-30 09:23:00,196.886,196.901,196.832,196.898,54199999.0
2005-05-30 09:24:00,196.858,196.866,196.806,196.86,38600000.0
2005-05-30 09:25:00,196.833,196.871,196.798,196.871,52700000.0
2005-05-30 09:26:00,196.835,196.869,196.814,196.86,52800000.0
2005-05-30 09:27:00,196.813,196.873,196.791,196.822,42100000.0
2005-05-30 09:28:00,196.863,196.876,196.824,196.846,57800000.0
2005-05-30 09:29:00,196.81,196.872,196.81,196.822,88800000.0
2005-05-30 09:30:00,196.818,196.888,196.814,196.865,76000000.0
2005-05-30 09:31:00,196.869,196.883,196.82,196.826,47500000.0
2005-05-30 09:32:00,196.848,196.885,196.83,196.848,80800000.0
2005-05-30 09:33:00,196.874,196.876,196.823,196.831,30500000.0
2005-05-30 09:34:00,196.833,196.864,196.817,196.843,50899999.0
2005-05-30 09:35:00,196.854,196.879,196.823,196.864,64799999.0
2005-05-30 09:36:00,196.873,196.886,196.828,196.857,18400000.0
2005-05-30 09:37:00,196.882,196.9,196.832,196.868,26700000.0
2005-05-30 09:38:00,196.899,196.929,196.873,196.929,72499999.0
2005-05-30 09:39:00,196.923,196.939,196.898,196.918,29400000.0
2005-05-30 09:40:00,196.933,196.933,196.898,196.927,28200000.0
2005-05-30 09:41:00,196.927,196.937,196.866,196.886,63599999.0
2005-05-30 09:42:00,196.841,196.923,196.841,196.904,33200000.0
2005-05-30 09:43:00,196.891,196.911,196.858,196.865,36600000.0
2005-05-30 09:44:00,196.92,196.925,196.876,196.916,44400000.0
2005-05-30 09:45:00,196.919,196.936,196.887,196.928,69799999.0
2005-05-30 09:46:00,196.919,196.935,196.894,196.907,49800000.0
2005-05-30 09:47:00,196.908,196.922,196.881,196.915,40300000.0
2005-05-30 09:48:00,196.903,196.933,196.884,196.921,63300000.0
2005-05-30 09:49:00,196.893,196.942,196.893,196.928,21400000.0
2005-05-30 09:50:00,196.879,196.93,196.865,196.925,76799999.0
2005-05-30 09:51:00,196.923,196.95,196.888,196.921,42300000.0
2005-05-30 09:52:00,196.919,196.936,196.886,196.904,58799999.0
2005-05-30 09:53:00,196.906,196.924,196.878,196.896,71800000.0
2005-05-30 09:54:00,196.874,196.893,196.819,196.872,45200000.0
2005-05-30 09:55:00,196.891,196.906,196.869,196.893,42900000.0
2005-05-30 09:56:00,196.858,196.953,196.858,196.953,37800000.0
2005-05-30 09:57:00,196.888,196.96,196.863,196.954,83400001.0
2005-05-30 09:58:00,196.934,196.952,196.903,196.93,40300000.0
2005-05-30 09:59:00,196.937,196.937,196.874,196.901,22800000.0
2005-05-30 10:00:00,196.862,196.902,196.833,196.838,56700000.0
2005-05-30 10:01:00,196.857,196.871,196.806,196.862,38600000.0
2005-05-30 10:02:00,196.867,196.867,196.803,196.816,15900000.0
2005-05-30 10:03:00,196.8,196.844,196.795,196.839,31900000.0
2005-05-30 10:04:00,196.839,196.858,196.786,196.808,20300000.0
2005-05-30 10:05:00,196.842,196.842,196.757,196.76,18000000.0
2005-05-30 10:06:00,196.827,196.827,196.768,196.791,56600000.0
2005-05-30 10:07:00,196.815,196.835,196.786,196.811,77999999.0
2005-05-30 10:08:00,196.805,196.841,196.79,196.813,32500000.0
2005-05-30 10:09:00,196.791,196.819,196.779,196.818,31300000.0
2005-05-30 10:10:00,196.813,196.832,196.776,196.823,58200000.0
2005-05-30 10:11:00,196.79,196.831,196.79,196.829,33300000.0
2005-05-30 10:12:00,196.836,196.844,196.773,196.814,68600001.0
2005-05-30 10:13:00,196.8,196.818,196.784,196.8,44700000.0
2005-05-30 10:14:00,196.782,196.813,196.777,196.777,41200000.0
2005-05-30 10:15:00,196.781,196.819,196.755,196.805,82699999.0
2005-05-30 10:16:00,196.796,196.821,196.766,196.807,35800000.0
2005-05-30 10:17:00,196.771,196.823,196.771,196.823,67500000.0
2005-05-30 10:18:00,196.779,196.826,196.772,196.826,47700000.0
2005-05-30 10:19:00,196.8,196.833,196.775,196.833,33400000.0
2005-05-30 10:20:00,196.82,196.82,196.77,196.782,59000000.0
2005-05-30 10:21:00,196.752,196.775,196.716,196.721,50500001.0
2005-05-30 10:22:00,196.765,196.778,196.717,196.761,24700000.0
2005-05-30 10:23:00,196.797,196.81,196.767,196.797,95099999.0
2005-05-30 10:24:00,196.811,196.843,196.798,196.825,33000000.0
2005-05-30 10:25:00,196.809,196.845,196.801,196.839,56900001.0
2005-05-30 10:26:00,196.802,196.823,196.787,196.813,55500001.0
2005-05-30 10:27:00,196.788,196.859,196.772,196.849,52500000.0
2005-05-30 10:28:00,196.859,196.87,196.795,196.87,70600000.0
2005-05-30 10:29:00,196.874,196.874,196.83,196.86,53500000.0
2005-05-30 10:30:00,196.862,196.874,196.803,196.826,67800000.0
2005-05-30 10:31:00,196.852,196.866,196.817,196.818,47800000.0
2005-05-30 10:32:00,196.824,196.872,196.82,196.82,46100000.0
2005-05-30 10:33:00,196.818,196.852,196.78,196.78,75099999.0
2005-05-30 10:34:00,196.807,196.842,196.77,196.804,52700000.0
2005-05-30 10:35:00,196.809,196.812,196.739,196.739,24800000.0
2005-05-30 10:36:00,196.799,196.808,196.743,196.804,37100000.0
2005-05-30 10:37:00,196.761,196.807,196.752,196.797,26000000.0
2005-05-30 10:38:00,196.796,196.801,196.769,196.787,47700000.0
2005-05-30 10:39:00,196.788,196.788,196.704,196.718,13200000.0
2005-05-30 10:40:00,196.777,196.778,196.701,196.731,42000000.0
2005-05-30 10:41:00,196.754,196.768,196.713,196.768,46300000.0
2005-05-30 10:42:00,196.711,196.788,196.702,196.786,54300000.0
2005-05-30 10:43:00,196.809,196.851,196.782,196.851,72600000.0
2005-05-30 10:44:00,196.8,196.826,196.768,196.795,56899999.0
2005-05-30 10:45:00,196.805,196.807,196.759,196.795,53900000.0
2005-05-30 10:46:00,196.781,196.799,196.764,196.768,38100000.0
2005-05-30 10:47:00,196.8,196.823,196.751,196.821,93800001.0
2005-05-30 10:48:00,196.789,196.825,196.778,196.787,66200000.0
2005-05-30 10:49:00,196.812,196.82,196.762,196.803,58100000.0
2005-05-30 10:50:00,196.775,196.796,196.743,196.77,97000002.0
2005-05-30 10:51:00,196.805,196.814,196.76,196.799,44900000.0
2005-05-30 10:52:00,196.827,196.839,196.771,196.786,30200000.0
2005-05-30 10:53:00,196.802,196.818,196.768,196.782,67200000.0
2005-05-30 10:54:00,196.781,196.801,196.77,196.801,32600000.0
2005-05-30 10:55:00,196.788,196.798,196.764,196.79,44900000.0
2005-05-30 10:56:00,196.796,196.81,196.764,196.781,46199999.0
2005-05-30 10:57:00,196.751,196.798,196.751,196.785,24900000.0
2005-05-30 10:58:00,196.789,196.809,196.771,196.809,27100000.0
2005-05-30 10:59:00,196.796,196.829,196.757,196.825,71400000.0
2005-05-30 11:00:00,196.847,196.847,196.788,196.814,36300000.0
2005-05-30 11:01:00,196.847,196.868,196.767,196.835,78500001.0
2005-05-30 11:02:00,196.835,196.85,196.795,196.813,101799999.0
2005-05-30 11:03:00,196.847,196.853,196.81,196.83,37900000.0
2005-05-30 11:04:00,196.829,196.853,196.808,196.83,32900000.0
2005-05-30 11:05:00,196.85,196.87,196.81,196.819,31100000.0
2005-05-30 11:06:00,196.829,196.858,196.808,196.858,67700000.0
2005-05-30 11:07:00,196.854,196.864,196.812,196.812,24800000.0
2005-05-30 11:08:00,196.853,196.858,196.785,196.785,32200000.0
2005-05-30 11:09:00,196.791,196.828,196.778,196.827,37600000.0
2005-05-30 11:10:00,196.828,196.851,196.792,196.836,55000000.0
2005-05-30 11:11:00,196.838,196.848,196.814,196.845,23200000.0
2005-05-30 11:12:00,196.823,196.842,196.791,196.833,34700000.0
2005-05-30 11:13:00,196.842,196.848,196.78,196.805,47100000.0
2005-05-30 11:14:00,196.801,196.833,196.79,196.805,53400000.0
2005-05-30 11:15:00,196.801,196.818,196.776,196.818,36200000.0
2005-05-30 11:16:00,196.795,196.832,196.781,196.818,26300000.0
2005-05-30 11:17:00,196.785,196.815,196.766,196.815,52900000.0
2005-05-30 11:18:00,196.8,196.805,196.772,196.788,67100000.0
2005-05-30 11:19:00,196.766,196.836,196.762,196.802,53500000.0
2005-05-30 11:20:00,196.792,196.819,196.766,196.78,61900000.0
2005-05-30 11:21:00,196.773,196.815,196.753,196.779,60400000.0
2005-05-30 11:22:00,196.797,196.803,196.741,196.796,49800000.0
2005-05-30 11:23:00,196.766,196.811,196.754,196.799,44600000.0
2005-05-30 11:24:00,196.765,196.816,196.747,196.816,75100000.0
2005-05-30 11:25:00,196.83,196.838,196.755,196.765,36300000.0
2005-05-30 11:26:00,196.766,196.858,196.766,196.847,24700000.0
2005-05-30 11:27:00,196.85,196.85,196.757,196.758,76300000.0
2005-05-30 11:28:00,196.748,196.789,196.731,196.743,33000000.0
2005-05-30 11:29:00,196.852,196.852,196.78,196.799,22300000.0
2005-05-30 11:30:00,196.787,196.808,196.747,196.773,77100000.0
2005-05-30 11:31:00,196.774,196.793,196.733,196.77,30400000.0
2005-05-30 11:32:00,196.767,196.776,196.679,196.687,42600000.0
2005-05-30 11:33:00,196.663,196.72,196.651,196.699,69900000.0
2005-05-30 11:34:00,196.688,196.764,196.686,196.764,66900001.0
2005-05-30 11:35:00,196.755,196.763,196.704,196.715,62300001.0
2005-05-30 11:36:00,196.693,196.746,196.665,196.708,79599999.0
2005-05-30 11:37:00,196.688,196.736,196.681,196.721,42100000.0
2005-05-30 11:38:00,196.7,196.72,196.677,196.68,29400000.0
2005-05-30 11:39:00,196.677,196.737,196.677,196.728,74200000.0
2005-05-30 11:40:00,196.704,196.728,196.683,196.713,61900001.0
2005-05-30 11:41:00,196.752,196.756,196.691,196.723,31400000.0
2005-05-30 11:42:00,196.744,196.757,196.711,196.74,61000000.0
2005-05-30 11:43:00,196.75,196.763,196.684,196.735,72300000.0
2005-05-30 11:44:00,196.752,196.752,196.67,196.742,34200000.0
2005-05-30 11:45:00,196.718,196.747,196.703,196.747,87900001.0
2005-05-30 11:46:00,196.732,196.742,196.699,196.712,81800000.0
2005-05-30 11:47:00,196.686,196.723,196.665,196.714,53200001.0
2005-05-30 11:48:00,196.708,196.712,196.648,196.686,23200000.0
2005-05-30 11:49:00,196.697,196.707,196.64,196.685,37200000.0
2005-05-30 11:50:00,196.683,196.713,196.669,196.688,41400000.0
2005-05-30 11:51:00,196.744,196.744,196.662,196.662,25100000.0
2005-05-30 11:52:00,196.667,196.735,196.667,196.714,25700000.0
2005-05-30 11:53:00,196.695,196.729,196.658,196.675,69500000.0
2005-05-30 11:54:00,196.715,196.715,196.682,196.699,35400000.0
2005-05-30 11:55:00,196.681,196.698,196.664,196.664,57400001.0
2005-05-30 11:56:00,196.631,196.679,196.622,196.647,52200000.0
2005-05-30 11:57:00,196.661,196.699,196.651,196.692,24600000.0
2005-05-30 11:58:00,196.703,196.732,196.642,196.662,36600000.0
2005-05-30 11:59:00,196.669,196.694,196.632,196.689,48500000.0
2005-05-30 12:00:00,196.684,196.684,196.622,196.64,52600001.0
2005-05-30 12:01:00,196.674,196.682,196.607,196.618,34000000.0
2005-05-30 12:02:00,196.679,196.679,196.587,196.642,70800000.0
2005-05-30 12:03:00,196.645,196.667,196.62,196.652,34900000.0
2005-05-30 12:04:00,196.619,196.651,196.597,196.612,43500000.0
2005-05-30 12:05:00,196.618,196.678,196.607,196.67,43800000.0
2005-05-30 12:06:00,196.651,196.683,196.651,196.675,35600000.0
2005-05-30 12:07:00,196.648,196.664,196.626,196.641,69100000.0
2005-05-30 12:08:00,196.652,196.653,196.602,196.602,29500000.0
2005-05-30 12:09:00,196.575,196.643,196.575,196.599,48600000.0
2005-05-30 12:10:00,196.671,196.671,196.636,196.648,23600000.0
2005-05-30 12:11:00,196.636,196.672,196.619,196.642,19400000.0
2005-05-30 12:12:00,196.693,196.693,196.64,196.652,88100000.0
2005-05-30 12:13:00,196.638,196.683,196.615,196.681,86200000.0
2005-05-30 12:14:00,196.67,196.68,196.638,196.674,48500001.0
2005-05-30 12:15:00,196.635,196.711,196.635,196.656,55600000.0
2005-05-30 12:16:00,196.645,196.716,196.628,196.639,59100000.0
2005-05-30 12:17:00,196.658,196.693,196.63,196.693,84400002.0
2005-05-30 12:18:00,196.645,196.692,196.641,196.692,42000000.0
2005-05-30 12:19:00,196.665,196.669,196.629,196.643,68300000.0
2005-05-30 12:20:00,196.625,196.639,196.593,196.62,51700000.0
2005-05-30 12:21:00,196.619,196.653,196.604,196.61,48800000.0
2005-05-30 12:22:00,196.614,196.64,196.614,196.633,46800001.0
2005-05-30 12:23:00,196.655,196.655,196.592,196.617,79800000.0
2005-05-30 12:24:00,196.591,196.64,196.591,196.629,63000000.0
2005-05-30 12:25:00,196.624,196.653,196.592,196.592,29700000.0
2005-05-30 12:26:00,196.548,196.641,196.539,196.634,55000000.0
2005-05-30 12:27:00,196.639,196.648,196.586,196.602,40500000.0
2005-05-30 12:28:00,196.597,196.616,196.558,196.592,36600000.0
2005-05-30 12:29:00,196.606,196.62,196.557,196.597,40600000.0
2005-05-30 12:30:00,196.612,196.631,196.586,196.588,29900000.0
2005-05-30 12:31:00,196.606,196.645,196.563,196.563,73499999.0
2005-05-30 12:32:00,196.555,196.619,196.555,196.595,45000000.0
2005-05-30 12:33:00,196.602,196.617,196.568,196.575,60899999.0
2005-05-30 12:34:00,196.616,196.645,196.589,196.614,66799999.0
2005-05-30 12:35:00,196.604,196.632,196.593,196.602,45200000.0
2005-05-30 12:36:00,196.62,196.643,196.59,196.643,63500000.0
2005-05-30 12:37:00,196.638,196.662,196.601,196.617,82700001.0
2005-05-30 12:38:00,196.62,196.642,196.585,196.585,56300000.0
2005-05-30 12:39:00,196.642,196.679,196.635,196.679,65200000.0
2005-05-30 12:40:00,196.673,196.733,196.651,196.714,29400000.0
2005-05-30 12:41:00,196.7,196.724,196.663,196.702,45500000.0
2005-05-30 12:42:00,196.74,196.756,196.726,196.756,49700000.0
2005-05-30 12:43:00,196.738,196.792,196.732,196.785,46700000.0
2005-05-30 12:44:00,196.75,196.782,196.714,196.743,57000000.0
2005-05-30 12:45:00,196.72,196.751,196.72,196.734,44500001.0
2005-05-30 12:46:00,196.716,196.759,196.701,196.749,32300000.0
2005-05-30 12:47:00,196.735,196.773,196.721,196.752,76299999.0
2005-05-30 12:48:00,196.747,196.763,196.669,196.693,40400000.0
2005-05-30 12:49:00,196.615,196.664,196.592,196.615,59000000.0
2005-05-30 12:50:00,196.612,196.675,196.6,196.645,33700000.0
2005-05-30 12:51:00,196.642,196.67,196.609,196.67,67800001.0
2005-05-30 12:52:00,196.675,196.675,196.622,196.657,40300000.0
2005-05-30 12:53:00,196.664,196.683,196.625,196.625,43600000.0
2005-05-30 12:54:00,196.66,196.66,196.613,196.65,30800000.0
2005-05-30 12:55:00,196.618,196.674,196.601,196.672,80500001.0
2005-05-30 12:56:00,196.61,196.646,196.582,196.638,38300000.0
2005-05-30 12:57:00,196.635,196.639,196.593,196.61,69400000.0
2005-05-30 12:58:00,196.615,196.661,196.592,196.592,37399999.0
2005-05-30 12:59:00,196.578,196.633,196.565,196.604,59800000.0
2005-05-30 13:00:00,196.615,196.638,196.571,196.589,50799999.0
2005-05-30 13:01:00,196.581,196.609,196.542,196.609,37700000.0
2005-05-30 13:02:00,196.619,196.63,196.559,196.559,46400000.0
2005-05-30 13:03:00,196.583,196.664,196.583,196.614,40500000.0
2005-05-30 13:04:00,196.608,196.66,196.596,196.625,31800000.0
2005-05-30 13:05:00,196.638,196.678,196.617,196.618,54600000.0
2005-05-30 13:06:00,196.672,196.692,196.543,196.543,50400000.0
2005-05-30 13:07:00,196.529,196.573,196.508,196.545,71200000.0
2005-05-30 13:08:00,196.557,196.594,196.548,196.594,36000000.0
2005-05-30 13:09:00,196.593,196.617,196.574,196.604,32300000.0
2005-05-30 13:10:00,196.588,196.654,196.588,196.614,49300000.0
2005-05-30 13:11:00,196.662,196.675,196.632,196.647,26800000.0
2005-05-30 13:12:00,196.656,196.66,196.625,196.66,65300000.0
2005-05-30 13:13:00,196.674,196.704,196.664,196.676,45800000.0
2005-05-30 13:14:00,196.663,196.69,196.635,196.649,51000000.0
2005-05-30 13:15:00,196.623,196.653,196.597,196.619,74500000.0
2005-05-30 13:16:00,196.615,196.632,196.576,196.576,45400000.0
2005-05-30 13:17:00,196.599,196.608,196.558,196.584,48000000.0
2005-05-30 13:18:00,196.61,196.61,196.562,196.6,119500001.0
2005-05-30 13:19:00,196.626,196.681,196.616,196.619,55100000.0
2005-05-30 13:20:00,196.585,196.618,196.554,196.557,62900000.0
2005-05-30 13:21:00,196.609,196.622,196.549,196.573,74700002.0
2005-05-30 13:22:00,196.558,196.592,196.53,196.559,68300000.0
2005-05-30 13:23:00,196.568,196.6,196.546,196.585,82200000.0
2005-05-30 13:24:00,196.605,196.607,196.558,196.583,53800001.0
2005-05-30 13:25:00,196.597,196.624,196.538,196.56,42000000.0
2005-05-30 13:26:00,196.543,196.583,196.512,196.579,25600000.0
2005-05-30 13:27:00,196.545,196.591,196.536,196.582,69100000.0
2005-05-30 13:28:00,196.605,196.628,196.537,196.576,77000000.0
2005-05-30 13:29:00,196.543,196.58,196.513,196.578,30800000.0
2005-05-30 13:30:00,196.587,196.609,196.558,196.564,28600000.0
2005-05-30 13:31:00,196.582,196.599,196.546,196.597,31000000.0
2005-05-30 13:32:00,196.591,196.604,196.559,196.575,85600000.0
2005-05-30 13:33:00,196.558,196.578,196.535,196.552,62000000.0
2005-05-30 13:34:00,196.567,196.567,196.517,196.564,46600000.0
2005-05-30 13:35:00,196.56,196.565,196.515,196.548,55700000.0
2005-05-30 13:36:00,196.52,196.6,196.5,196.596,50999999.0
2005-05-30 13:37:00,196.572,196.596,196.541,196.585,61900000.0
2005-05-30 13:38:00,196.619,196.654,196.596,196.65,33800000.0
2005-05-30 13:39:00,196.633,196.67,196.612,196.67,94200000.0
2005-05-30 13:40:00,196.665,196.681,196.64,196.651,73900000.0
2005-05-30 13:41:00,196.659,196.68,196.608,196.68,81100000.0
2005-05-30 13:42:00,196.694,196.698,196.647,196.661,37000000.0
2005-05-30 13:43:00,196.705,196.705,196.604,196.616,38300000.0
2005-05-30 13:44:00,196.679,196.693,196.659,196.665,85000000.0
2005-05-30 13:45:00,196.645,196.679,196.64,196.676,66900000.0
2005-05-30 13:46:00,196.677,196.694,196.641,196.68,35400000.0
2005-05-30 13:47:00,196.671,196.707,196.634,196.687,49699999.0
2005-05-30 13:48:00,196.653,196.716,196.653,196.688,51899999.0
2005-05-30 13:49:00,196.719,196.728,196.682,196.718,52099999.0
2005-05-30 13:50:00,196.718,196.764,196.696,196.764,49000000.0
2005-05-30 13:51:00,196.767,196.767,196.663,196.678,43800000.0
2005-05-30 13:52:00,196.714,196.727,196.648,196.68,76299999.0
2005-05-30 13:53:00,196.663,196.708,196.661,196.697,57100001.0
2005-05-30 13:54:00,196.661,196.708,196.643,196.708,25600000.0
2005-05-30 13:55:00,196.693,196.734,196.676,196.729,51700000.0
2005-05-30 13:56:00,196.722,196.736,196.678,196.688,53800000.0
2005-05-30 13:57:00,196.707,196.707,196.633,196.649,35700000.0
2005-05-30 13:58:00,196.664,196.692,196.598,196.598,33800000.0
2005-05-30 13:59:00,196.639,196.657,196.607,196.656,54800000.0
2005-05-30 14:00:00,196.657,196.691,196.628,196.644,33800000.0
2005-05-30 14:01:00,196.643,196.674,196.631,196.649,75600002.0
2005-05-30 14:02:00,196.624,196.677,196.617,196.647,46400000.0
2005-05-30 14:03:00,196.657,196.674,196.622,196.652,36200000.0
2005-05-30 14:04:00,196.623,196.674,196.604,196.651,42100000.0
2005-05-30 14:05:00,196.644,196.651,196.581,196.622,41800000.0
2005-05-30 14:06:00,196.646,196.665,196.591,196.603,46100000.0
2005-05-30 14:07:00,196.591,196.64,196.583,196.595,74600000.0
2005-05-30 14:08:00,196.611,196.653,196.601,196.646,77999999.0
2005-05-30 14:09:00,196.625,196.647,196.596,196.637,43900000.0
2005-05-30 14:10:00,196.645,196.651,196.583,196.593,17400000.0
2005-05-30 14:11:00,196.584,196.619,196.571,196.596,54100000.0
2005-05-30 14:12:00,196.588,196.611,196.566,196.596,21600000.0
2005-05-30 14:13:00,196.605,196.637,196.568,196.594,31700000.0
2005-05-30 14:14:00,196.625,196.639,196.587,196.639,42700000.0
2005-05-30 14:15:00,196.657,196.657,196.563,196.563,59700000.0
2005-05-30 14:16:00,196.592,196.592,196.553,196.581,31100000.0
2005-05-30 14:17:00,196.572,196.572,196.526,196.572,40399999.0
2005-05-30 14:18:00,196.538,196.589,196.526,196.555,80000000.0
2005-05-30 14:19:00,196.543,196.602,196.536,196.601,28200000.0
2005-05-30 14:20:00,196.548,196.614,196.548,196.559,73200000.0
2005-05-30 14:21:00,196.592,196.598,196.532,196.577,54000000.0
2005-05-30 14:22:00,196.591,196.599,196.555,196.588,63300000.0
2005-05-30 14:23:00,196.58,196.605,196.572,196.605,26000000.0
2005-05-30 14:24:00,196.611,196.619,196.594,196.597,40400000.0
2005-05-30 14:25:00,196.658,196.658,196.553,196.553,62799999.0
2005-05-30 14:26:00,196.585,196.613,196.585,196.585,42099999.0
2005-05-30 14:27:00,196.611,196.628,196.571,196.623,77700001.0
2005-05-30 14:28:00,196.588,196.642,196.575,196.589,45100000.0
2005-05-30 14:29:00,196.575,196.61,196.552,196.56,70599999.0
2005-05-30 14:30:00,196.63,196.648,196.581,196.617,45300000.0
2005-05-30 14:31:00,196.619,196.673,196.608,196.671,25100000.0
2005-05-30 14:32:00,196.647,196.676,196.619,196.662,47299999.0
2005-05-30 14:33:00,196.63,196.651,196.605,196.605,58700000.0
2005-05-30 14:34:00,196.658,196.659,196.612,196.649,40800000.0
2005-05-30 14:35:00,196.657,196.657,196.57,196.577,54600000.0
2005-05-30 14:36:00,196.567,196.624,196.567,196.598,56400000.0
2005-05-30 14:37:00,196.597,196.621,196.551,196.551,27400000.0
2005-05-30 14:38:00,196.565,196.651,196.565,196.651,29400000.0
2005-05-30 14:39:00,196.637,196.653,196.59,196.622,68400000.0
2005-05-30 14:40:00,196.629,196.634,196.584,196.586,71600002.0
2005-05-30 14:41:00,196.576,196.651,196.564,196.634,68700000.0
2005-05-30 14:42:00,196.621,196.668,196.609,196.632,64500001.0
2005-05-30 14:43:00,196.636,196.649,196.601,196.632,62800000.0
2005-05-30 14:44:00,196.655,196.688,196.64,196.687,72499999.0
2005-05-30 14:45:00,196.676,196.704,196.661,196.681,37800001.0
2005-05-30 14:46:00,196.65,196.707,196.645,196.706,26600000.0
2005-05-30 14:47:00,196.702,196.72,196.675,196.72,45600000.0
2005-05-30 14:48:00,196.732,196.732,196.673,196.679,70999999.0
2005-05-30 14:49:00,196.695,196.718,196.65,196.699,52800000.0
2005-05-30 14:50:00,196.654,196.671,196.628,196.66,73700000.0
2005-05-30 14:51:00,196.665,196.683,196.606,196.657,92499999.0
2005-05-30 14:52:00,196.656,196.685,196.628,196.669,30800000.0
2005-05-30 14:53:00,196.648,196.681,196.645,196.674,34500000.0
2005-05-30 14:54:00,196.663,196.678,196.622,196.653,56700000.0
2005-05-30 14:55:00,196.672,196.672,196.61,196.61,71500000.0
2005-05-30 14:56:00,196.687,196.687,196.61,196.641,61200001.0
2005-05-30 14:57:00,196.675,196.678,196.626,196.635,68299999.0
2005-05-30 14:58:00,196.653,196.662,196.62,196.657,48200000.0
2005-05-30 14:59:00,196.641,196.69,196.618,196.689,71499999.0
2005-05-30 15:00:00,196.721,196.725,196.646,196.646,54700000.0
2005-05-30 15:01:00,196.647,196.68,196.625,196.667,76000000.0
2005-05-30 15:02:00,196.629,196.66,196.619,196.646,66600001.0
2005-05-30 15:03:00,196.656,196.691,196.647,196.658,31800000.0
2005-05-30 15:04:00,196.682,196.699,196.609,196.621,19300000.0
2005-05-30 15:05:00,196.647,196.681,196.643,196.667,48000000.0
2005-05-30 15:06:00,196.648,196.685,196.622,196.685,44000000.0
2005-05-30 15:07:00,196.702,196.702,196.645,196.645,40400000.0
2005-05-30 15:08:00,196.667,196.673,196.637,196.662,41500000.0
2005-05-30 15:09:00,196.643,196.702,196.633,196.702,43000000.0
2005-05-30 15:10:00,196.653,196.69,196.645,196.679,56400001.0
2005-05-30 15:11:00,196.672,196.672,196.58,196.624,66500000.0
2005-05-30 15:12:00,196.646,196.653,196.623,196.632,32700000.0
2005-05-30 15:13:00,196.606,196.69,196.606,196.633,75300000.0
2005-05-30 15:14:00,196.651,196.663,196.61,196.641,43700000.0
2005-05-30 15:15:00,196.635,196.645,196.616,196.62,22800000.0
2005-05-30 15:16:00,196.658,196.67,196.625,196.67,29800000.0
2005-05-30 15:17:00,196.616,196.65,196.606,196.65,38000000.0
2005-05-30 15:18:00,196.666,196.674,196.614,196.646,37400000.0
2005-05-30 15:19:00,196.652,196.656,196.603,196.655,44100000.0
2005-05-30 15:20:00,196.678,196.691,196.612,196.691,47200000.0
2005-05-30 15:21:00,196.613,196.678,196.596,196.642,61800001.0
2005-05-30 15:22:00,196.605,196.643,196.593,196.594,54499999.0
2005-05-30 15:23:00,196.594,196.623,196.569,196.594,48700000.0
2005-05-30 15:24:00,196.594,196.628,196.564,196.587,29300000.0
2005-05-30 15:25:00,196.584,196.627,196.56,196.627,33200000.0
2005-05-30 15:26:00,196.618,196.628,196.57,196.57,70100001.0
2005-05-30 15:27:00,196.632,196.642,196.601,196.611,54200000.0
2005-05-30 15:28:00,196.581,196.602,196.56,196.573,41200000.0
2005-05-30 15:29:00,196.569,196.595,196.546,196.577,92100000.0
2005-05-30 15:30:00,196.587,196.603,196.564,196.593,61500000.0
2005-05-30 15:31:00,196.55,196.624,196.55,196.591,75000000.0
2005-05-30 15:32:00,196.6,196.614,196.544,196.556,87399998.0
2005-05-30 15:33:00,196.592,196.614,196.545,196.565,64000000.0
2005-05-30 15:34:00,196.582,196.616,196.57,196.595,44900000.0
2005-05-30 15:35:00,196.566,196.587,196.544,196.577,47600000.0
2005-05-30 15:36:00,196.594,196.594,196.532,196.545,75400000.0
2005-05-30 15:37:00,196.579,196.608,196.566,196.605,88800001.0
2005-05-30 15:38:00,196.596,196.662,196.571,196.661,37199999.0
2005-05-30 15:39:00,196.669,196.678,196.595,196.601,43900000.0
2005-05-30 15:40:00,196.624,196.628,196.574,196.586,73300002.0
2005-05-30 15:41:00,196.585,196.619,196.549,196.606,80000002.0
2005-05-30 15:42:00,196.59,196.637,196.587,196.619,48500001.0
2005-05-30 15:43:00,196.584,196.634,196.57,196.602,35800000.0
2005-05-30 15:44:00,196.592,196.63,196.58,196.627,41800000.0
2005-05-30 15:45:00,196.585,196.623,196.545,196.545,34200000.0
2005-05-30 15:46:00,196.57,196.663,196.57,196.65,46300000.0
2005-05-30 15:47:00,196.63,196.668,196.61,196.639,95500001.0
2005-05-30 15:48:00,196.607,196.608,196.566,196.577,72300000.0
2005-05-30 15:49:00,196.53,196.583,196.519,196.564,56100000.0
2005-05-30 15:50:00,196.542,196.58,196.521,196.575,34500000.0
2005-05-30 15:51:00,196.553,196.587,196.535,196.556,42300000.0
2005-05-30 15:52:00,196.523,196.584,196.501,196.562,40600000.0
2005-05-30 15:53:00,196.555,196.587,196.529,196.567,50700000.0
2005-05-30 15:54:00,196.56,196.641,196.56,196.638,59500000.0
2005-05-30 15:55:00,196.637,196.655,196.596,196.624,29800000.0
2005-05-30 15:56:00,196.655,196.67,196.6,196.605,66300000.0
2005-05-30 15:57:00,196.643,196.681,196.639,196.655,66700000.0
2005-05-30 15:58:00,196.633,196.667,196.623,196.646,58999999.0
2005-05-30 15:59:00,196.661,196.667,196.591,196.611,36500000.0
2005-05-30 16:00:00,196.639,196.654,196.611,196.611,33200000.0
2005-05-30 16:01:00,196.627,196.667,196.605,196.622,68700000.0
2005-05-30 16:02:00,196.608,196.634,196.585,196.613,38299999.0
2005-05-30 16:03:00,196.6,196.63,196.573,196.606,19200000.0
2005-05-30 16:04:00,196.586,196.61,196.551,196.596,38600000.0
2005-05-30 16:05:00,196.622,196.622,196.545,196.568,49200000.0
2005-05-30 16:06:00,196.575,196.634,196.575,196.614,23100000.0
2005-05-30 16:07:00,196.628,196.668,196.606,196.624,47900000.0
2005-05-30 16:08:00,196.638,196.681,196.638,196.681,39600000.0
2005-05-30 16:09:00,196.663,196.685,196.632,196.685,36300000.0
2005-05-30 16:10:00,196.658,196.722,196.646,196.722,50100000.0
2005-05-30 16:11:00,196.714,196.727,196.648,196.664,22700000.0
2005-05-30 16:12:00,196.638,196.709,196.629,196.709,41800000.0
2005-05-30 16:13:00,196.726,196.752,196.695,196.752,42000000.0
2005-05-30 16:14:00,196.733,196.733,196.686,196.724,25600000.0
2005-05-30 16:15:00,196.759,196.759,196.715,196.748,44700000.0
2005-05-30 16:16:00,196.726,196.735,196.68,196.728,24900000.0
2005-05-30 16:17:00,196.693,196.753,196.684,196.75,37700000.0
2005-05-30 16:18:00,196.735,196.761,196.704,196.717,46700000.0
2005-05-30 16:19:00,196.698,196.739,196.694,196.739,72300000.0
2005-05-30 16:20:00,196.739,196.739,196.667,196.693,54500000.0
2005-05-30 16:21:00,196.683,196.715,196.663,196.681,55100000.0
2005-05-30 16:22:00,196.69,196.743,196.69,196.743,48200000.0
2005-05-30 16:23:00,196.691,196.731,196.687,196.731,80100001.0
2005-05-30 16:24:00,196.696,196.728,196.671,196.71,62100001.0
2005-05-30 16:25:00,196.716,196.752,196.695,196.752,36700000.0
2005-05-30 16:26:00,196.716,196.739,196.699,196.712,44100000.0
2005-05-30 16:27:00,196.758,196.758,196.699,196.742,43299999.0
2005-05-30 16:28:00,196.736,196.74,196.704,196.725,31000000.0
2005-05-30 16:29:00,196.693,196.75,196.687,196.75,47200000.0
2005-05-30 16:30:00,196.742,196.758,196.718,196.72,70900000.0
2005-05-30 16:31:00,196.755,196.756,196.682,196.712,50100000.0
2005-05-30 16:32:00,196.698,196.74,196.677,196.719,56600000.0
2005-05-30 16:33:00,196.689,196.724,196.655,196.655,67000001.0
2005-05-30 16:34:00,196.659,196.687,196.644,196.683,54900000.0
2005-05-30 16:35:00,196.692,196.698,196.624,196.679,69300000.0
2005-05-30 16:36:00,196.692,196.713,196.657,196.713,70599999.0
2005-05-30 16:37:00,196.72,196.725,196.685,196.725,47800000.0
2005-05-30 16:38:00,196.686,196.7,196.652,196.652,49600000.0
2005-05-30 16:39:00,196.68,196.706,196.674,196.691,27000000.0
2005-05-30 16:40:00,196.705,196.718,196.654,196.668,36600000.0
2005-05-30 16:41:00,196.681,196.71,196.66,196.686,49000000.0
2005-05-30 16:42:00,196.678,196.708,196.67,196.677,67500001.0
2005-05-30 16:43:00,196.631,196.691,196.624,196.671,53400000.0
2005-05-30 16:44:00,196.661,196.684,196.631,196.679,55000000.0
2005-05-30 16:45:00,196.67,196.717,196.634,196.717,37100000.0
2005-05-30 16:46:00,196.698,196.723,196.68,196.68,52299999.0
2005-05-30 16:47:00,196.723,196.723,196.684,196.686,47500000.0
2005-05-30 16:48:00,196.67,196.723,196.67,196.709,30400000.0
2005-05-30 16:49:00,196.654,196.713,196.637,196.713,29200000.0
2005-05-30 16:50:00,196.691,196.739,196.676,196.722,106399999.0
2005-05-30 16:51:00,196.727,196.756,196.699,196.742,77300001.0
2005-05-30 16:52:00,196.787,196.787,196.727,196.735,43300000.0
2005-05-30 16:53:00,196.712,196.74,196.661,196.708,69100000.0
2005-05-30 16:54:00,196.696,196.738,196.684,196.714,24600000.0
2005-05-30 16:55:00,196.697,196.786,196.695,196.775,51300000.0
2005-05-30 16:56:00,196.748,196.782,196.735,196.752,45700000.0
2005-05-30 16:57:00,196.758,196.796,196.735,196.744,26500000.0
2005-05-30 16:58:00,196.73,196.76,196.697,196.735,33600000.0
2005-05-30 16:59:00,196.75,196.778,196.711,196.778,27900000.0
2005-05-30 17:00:00,196.775,196.784,196.728,196.728,40700000.0
2005-05-30 17:01:00,196.767,196.811,196.738,196.781,48600000.0
2005-05-30 17:02:00,196.753,196.805,196.745,196.805,60600000.0
2005-05-30 17:03:00,196.744,196.81,196.688,196.81,84600001.0
2005-05-30 17:04:00,196.814,196.815,196.772,196.796,30400000.0
2005-05-30 17:05:00,196.8,196.811,196.717,196.717,58700001.0
2005-05-30 17:06:00,196.728,196.766,196.718,196.737,46100000.0
2005-05-30 17:07:00,196.721,196.785,196.721,196.743,58200000.0
2005-05-30 17:08:00,196.74,196.805,196.74,196.743,45000000.0
2005-05-30 17:09:00,196.814,196.814,196.745,196.789,30700000.0
2005-05-30 17:10:00,196.79,196.812,196.772,196.789,82900000.0
2005-05-30 17:11:00,196.783,196.841,196.773,196.829,36700000.0
2005-05-30 17:12:00,196.799,196.824,196.788,196.815,39700000.0
2005-05-30 17:13:00,196.834,196.852,196.756,196.77,52200000.0
2005-05-30 17:14:00,196.774,196.805,196.743,196.789,68900001.0
2005-05-30 17:15:00,196.761,196.806,196.724,196.778,50099999.0
2005-05-30 17:16:00,196.765,196.822,196.761,196.813,51800000.0
2005-05-30 17:17:00,196.78,196.807,196.753,196.796,27900000.0
2005-05-30 17:18:00,196.778,196.795,196.738,196.795,46900000.0
2005-05-30 17:19:00,196.815,196.815,196.741,196.769,36100000.0
2005-05-30 17:20:00,196.794,196.81,196.761,196.761,66700000.0
2005-05-30 17:21:00,196.764,196.81,196.758,196.803,51500000.0
2005-05-30 17:22:00,196.837,196.854,196.785,196.833,77999999.0
2005-05-30 17:23:00,196.775,196.844,196.772,196.816,50900001.0
2005-05-30 17:24:00,196.798,196.87,196.787,196.87,38000001.0
2005-05-30 17:25:00,196.859,196.866,196.808,196.823,73500000.0
2005-05-30 17:26:00,196.818,196.86,196.811,196.845,63400001.0
2005-05-30 17:27:00,196.836,196.86,196.797,196.805,31200000.0
2005-05-30 17:28:00,196.845,196.851,196.769,196.808,44200000.0
2005-05-30 17:29:00,196.823,196.848,196.755,196.848,87299999.0
2005-05-30 17:30:00,196.797,196.833,196.769,196.769,26600000.0
2005-05-30 17:31:00,196.81,196.844,196.777,196.844,78100001.0
2005-05-30 17:32:00,196.83,196.845,196.762,196.805,49400000.0
2005-05-30 17:33:00,196.854,196.884,196.8,196.815,60599999.0
2005-05-30 17:34:00,196.861,196.866,196.81,196.838,46000000.0
2005-05-30 17:35:00,196.853,196.865,196.817,196.831,36700000.0
2005-05-30 17:36:00,196.816,196.867,196.802,196.867,62500000.0
2005-05-30 17:37:00,196.842,196.842,196.792,196.819,29900000.0
2005-05-30 17:38:00,196.821,196.834,196.783,196.807,54200000.0
2005-05-30 17:39:00,196.821,196.829,196.779,196.796,56900000.0
2005-05-30 17:40:00,196.785,196.836,196.785,196.836,22600000.0
2005-05-30 17:41:00,196.866,196.866,196.817,196.83,49300000.0
2005-05-30 17:42:00,196.866,196.866,196.801,196.827,39900000.0
2005-05-30 17:43:00,196.8,196.82,196.762,196.809,46200000.0
2005-05-30 17:44:00,196.811,196.907,196.762,196.762,97100003.0
2005-05-30 17:45:00,196.757,196.814,196.75,196.805,58699999.0
2005-05-30 17:46:00,196.813,196.813,196.704,196.704,71800000.0
2005-05-30 17:47:00,196.741,196.754,196.689,196.722,45900000.0
2005-05-30 17:48:00,196.755,196.792,196.738,196.78,33900000.0
2005-05-30 17:49:00,196.766,196.797,196.733,196.797,46800000.0
2005-05-30 17:50:00,196.787,196.812,196.764,196.783,46300000.0
2005-05-30 17:51:00,196.775,196.824,196.775,196.805,41800000.0
2005-05-30 17:52:00,196.801,196.836,196.798,196.82,103300000.0
2005-05-30 17:53:00,196.837,196.837,196.771,196.804,36700000.0
2005-05-30 17:54:00,196.767,196.832,196.737,196.802,52200001.0
2005-05-30 17:55:00,196.823,196.823,196.744,196.768,20200000.0
2005-05-30 17:56:00,196.828,196.828,196.747,196.773,22700000.0
2005-05-30 17:57:00,196.802,196.824,196.76,196.771,23900000.0
2005-05-30 17:58:00,196.79,196.821,196.749,196.799,77100000.0
2005-05-30 17:59:00,196.807,196.826,196.762,196.762,64500000.0
2005-05-30 18:00:00,196.77,196.801,196.734,196.777,82000000.0
2005-05-30 18:01:00,196.79,196.81,196.728,196.788,549000000.0
2005-05-30 18:02:00,196.788,196.818,196.754,196.786,834000002.0
2005-05-30 18:03:00,196.778,196.819,196.763,196.797,661700000.0
2005-05-30 18:04:00,196.776,196.8,196.705,196.8,506200002.0
2005-05-30 18:05:00,196.745,196.824,196.722,196.78,637600000.0
2005-05-30 18:06:00,196.779,196.852,196.742,196.797,642200002.0
2005-05-30 18:07:00,196.835,196.846,196.788,196.808,670800002.0
2005-05-30 18:08:00,196.805,196.836,196.736,196.789,558499999.0
2005-05-30 18:09:00,196.798,196.835,196.744,196.79,475300000.0
2005-05-30 18:10:00,196.778,196.815,196.731,196.815,522299999.0
2005-05-30 18:11:00,196.813,196.82,196.732,196.818,431000001.0
2005-05-30 18:12:00,196.785,196.825,196.735,196.809,304800000.0
2005-05-30 18:13:00,196.81,196.859,196.797,196.835,432300000.0
2005-05-30 18:14:00,196.824,196.857,196.78,196.793,699200002.0
2005-05-30 18:15:00,196.852,196.863,196.789,196.807,784799997.0
2005-05-30 18:16:00,196.815,196.868,196.775,196.795,672899999.0
2005-05-30 18:17:00,196.807,196.845,196.782,196.845,197000000.0
2005-05-30 18:18:00,196.825,196.858,196.769,196.795,448599996.0
2005-05-30 18:19:00,196.792,196.833,196.769,196.81,435800002.0
2005-05-30 18:20:00,196.817,196.849,196.774,196.799,572999997.0
2005-05-30 18:21:00,196.823,196.855,196.787,196.844,598300002.0
2005-05-30 18:22:00,196.848,196.859,196.781,196.797,518800001.0
2005-05-30 18:23:00,196.795,196.847,196.783,196.836,750000001.0
2005-05-30 18:24:00,196.802,196.837,196.762,196.786,520999999.0
2005-05-30 18:25:00,196.798,196.853,196.796,196.809,473799999.0
2005-05-30 18:26:00,196.805,196.851,196.753,196.759,401100001.0
2005-05-30 18:27:00,196.811,196.87,196.757,196.83,446200000.0
2005-05-30 18:28:00,196.829,196.836,196.747,196.807,416399999.0
2005-05-30 18:29:00,196.811,196.814,196.77,196.789,586699999.0
2005-05-30 18:30:00,196.768,196.841,196.768,196.817,311500000.0
2005-05-30 18:31:00,196.81,196.866,196.783,196.854,324700001.0
2005-05-30 18:32:00,196.846,196.86,196.801,196.815,489800000.0
2005-05-30 18:33:00,196.8,196.861,196.796,196.841,372400001.0
2005-05-30 18:34:00,196.86,196.86,196.818,196.852,490999997.0
2005-05-30 18:35:00,196.832,196.855,196.791,196.795,403699999.0
2005-05-30 18:36:00,196.789,196.819,196.779,196.8,267400002.0
2005-05-30 18:37:00,196.816,196.843,196.792,196.792,152600000.0
2005-05-30 18:38:00,196.837,196.837,196.791,196.823,189300002.0
2005-05-30 18:39:00,196.821,196.851,196.782,196.821,127700001.0
2005-05-30 18:40:00,196.828,196.854,196.803,196.835,260900001.0
2005-05-30 18:41:00,196.833,196.859,196.789,196.789,311599998.0
2005-05-30 18:42:00,196.853,196.861,196.796,196.815,253300001.0
2005-05-30 18:43:00,196.816,196.851,196.802,196.83,135500000.0
2005-05-30 18:44:00,196.843,196.863,196.801,196.815,321400002.0
2005-05-30 18:45:00,196.831,196.85,196.782,196.811,178600000.0
2005-05-30 18:46:00,196.818,196.863,196.772,196.863,206000001.0
2005-05-30 18:47:00,196.844,196.844,196.748,196.79,85399999.0
2005-05-30 18:48:00,196.818,196.85,196.783,196.79,129000000.0
2005-05-30 18:49:00,196.789,196.847,196.757,196.832,132600000.0
2005-05-30 18:50:00,196.837,196.855,196.779,196.855,263099999.0
2005-05-30 18:51:00,196.813,196.856,196.813,196.852,209200001.0
2005-05-30 18:52:00,196.857,196.857,196.778,196.836,279500000.0
2005-05-30 18:53:00,196.833,196.835,196.77,196.77,188300000.0
2005-05-30 18:54:00,196.83,196.846,196.783,196.8,300500003.0
2005-05-30 18:55:00,196.799,196.859,196.799,196.859,256200000.0
2005-05-30 18:56:00,196.862,196.869,196.808,196.869,52000001.0
2005-05-30 18:57:00,196.85,196.875,196.817,196.841,199200000.0
2005-05-30 18:58:00,196.751,196.853,196.744,196.853,291499998.0
2005-05-30 18:59:00,196.831,196.874,196.802,196.874,270699999.0
2005-05-30 19:00:00,196.823,196.857,196.803,196.854,89400000.0
2005-05-30 19:01:00,196.81,196.826,196.784,196.817,108199999.0
2005-05-30 19:02:00,196.813,196.858,196.813,196.832,147600000.0
2005-05-30 19:03:00,196.839,196.841,196.767,196.801,309600000.0
2005-05-30 19:04:00,196.762,196.82,196.738,196.82,135400000.0
2005-05-30 19:05:00,196.835,196.835,196.773,196.819,176500001.0
2005-05-30 19:06:00,196.823,196.845,196.79,196.835,410700000.0
2005-05-30 19:07:00,196.813,196.855,196.793,196.814,292799999.0
2005-05-30 19:08:00,196.806,196.842,196.794,196.834,334000001.0
2005-05-30 19:09:00,196.87,196.87,196.809,196.824,181599999.0
2005-05-30 19:10:00,196.84,196.86,196.787,196.787,162900001.0
2005-05-30 19:11:00,196.802,196.864,196.802,196.859,49699999.0
2005-05-30 19:12:00,196.816,196.839,196.769,196.806,87800001.0
2005-05-30 19:13:00,196.799,196.845,196.789,196.807,113400001.0
2005-05-30 19:14:00,196.799,196.838,196.783,196.825,236699998.0
2005-05-30 19:15:00,196.802,196.837,196.79,196.802,364600000.0
2005-05-30 19:16:00,196.817,196.824,196.756,196.789,57500000.0
2005-05-30 19:17:00,196.806,196.828,196.741,196.778,90500000.0
2005-05-30 19:18:00,196.77,196.82,196.757,196.794,219100000.0
2005-05-30 19:19:00,196.795,196.843,196.739,196.777,201800000.0
2005-05-30 19:20:00,196.793,196.84,196.759,196.828,176200001.0
2005-05-30 19:21:00,196.781,196.825,196.754,196.814,134699999.0
2005-05-30 19:22:00,196.823,196.849,196.766,196.837,138400002.0
2005-05-30 19:23:00,196.837,196.848,196.793,196.809,464300003.0
2005-05-30 19:24:00,196.828,196.846,196.806,196.846,80800000.0
2005-05-30 19:25:00,196.845,196.845,196.756,196.821,184999999.0
2005-05-30 19:26:00,196.808,196.81,196.77,196.77,416400002.0
2005-05-30 19:27:00,196.78,196.839,196.773,196.822,305799998.0
2005-05-30 19:28:00,196.837,196.837,196.779,196.806,231600001.0
2005-05-30 19:29:00,196.793,196.839,196.788,196.801,104100000.0
2005-05-30 19:30:00,196.818,196.858,196.766,196.784,263999999.0
2005-05-30 19:31:00,196.792,196.849,196.786,196.79,211000001.0
2005-05-30 19:32:00,196.789,196.857,196.789,196.802,371899998.0
2005-05-30 19:33:00,196.83,196.853,196.83,196.846,194900001.0
2005-05-30 19:34:00,196.84,196.854,196.804,196.809,242300001.0
2005-05-30 19:35:00,196.805,196.85,196.79,196.803,212200000.0
2005-05-30 19:36:00,196.82,196.832,196.778,196.791,191700001.0
2005-05-30 19:37:00,196.81,196.842,196.784,196.809,94600001.0
2005-05-30 19:38:00,196.827,196.838,196.791,196.828,145000001.0
2005-05-30 19:39:00,196.825,196.87,196.793,196.794,201800002.0
2005-05-30 19:40:00,196.798,196.861,196.798,196.861,250300000.0
2005-05-30 19:41:00,196.872,196.872,196.744,196.766,285600000.0
2005-05-30 19:42:00,196.788,196.835,196.762,196.81,114900000.0
2005-05-30 19:43:00,196.832,196.84,196.811,196.826,82699999.0
2005-05-30 19:44:00,196.837,196.85,196.781,196.807,211500000.0
2005-05-30 19:45:00,196.8,196.835,196.744,196.812,131000000.0
2005-05-30 19:46:00,196.823,196.845,196.772,196.815,135400000.0
2005-05-30 19:47:00,196.802,196.825,196.757,196.757,71700000.0
2005-05-30 19:48:00,196.806,196.854,196.78,196.795,237400000.0
2005-05-30 19:49:00,196.78,196.846,196.764,196.783,156399999.0
2005-05-30 19:50:00,196.779,196.858,196.779,196.815,185000000.0
2005-05-30 19:51:00,196.795,196.848,196.793,196.811,179700001.0
2005-05-30 19:52:00,196.834,196.853,196.809,196.833,164300000.0
2005-05-30 19:53:00,196.828,196.835,196.787,196.828,181500001.0
2005-05-30 19:54:00,196.787,196.843,196.786,196.843,185000001.0
2005-05-30 19:55:00,196.839,196.844,196.8,196.844,93100000.0
2005-05-30 19:56:00,196.844,196.844,196.8,196.816,126800001.0
2005-05-30 19:57:00,196.825,196.839,196.791,196.83,184999999.0
2005-05-30 19:58:00,196.825,196.835,196.764,196.767,270599999.0
2005-05-30 19:59:00,196.778,196.829,196.77,196.795,214000000.0
2005-05-30 20:00:00,196.806,196.817,196.779,196.788,102999999.0
2005-05-30 20:01:00,196.798,196.835,196.759,196.824,85200001.0
2005-05-30 20:02:00,196.829,196.845,196.798,196.828,174100000.0
2005-05-30 20:03:00,196.812,196.836,196.773,196.82,134199999.0
2005-05-30 20:04:00,196.824,196.83,196.779,196.78,148000001.0
2005-05-30 20:05:00,196.776,196.823,196.776,196.82,102900000.0
2005-05-30 20:06:00,196.786,196.812,196.77,196.778,177800000.0
2005-05-30 20:07:00,196.799,196.827,196.776,196.776,152900000.0
2005-05-30 20:08:00,196.786,196.832,196.765,196.804,176100000.0
2005-05-30 20:09:00,196.781,196.836,196.771,196.833,126600000.0
2005-05-30 20:10:00,196.832,196.839,196.8,196.833,131700000.0
2005-05-30 20:11:00,196.828,196.832,196.776,196.825,260699999.0
2005-05-30 20:12:00,196.783,196.833,196.767,196.804,469199999.0
2005-05-30 20:13:00,196.805,196.847,196.767,196.847,182999999.0
2005-05-30 20:14:00,196.839,196.843,196.785,196.808,219600001.0
2005-05-30 20:15:00,196.777,196.853,196.775,196.798,307700001.0
2005-05-30 20:16:00,196.801,196.853,196.783,196.84,239700000.0
2005-05-30 20:17:00,196.83,196.848,196.796,196.796,50200000.0
2005-05-30 20:18:00,196.813,196.854,196.795,196.817,154399999.0
2005-05-30 20:19:00,196.812,196.85,196.782,196.829,163700002.0
2005-05-30 20:20:00,196.84,196.862,196.798,196.844,319299998.0
2005-05-30 20:21:00,196.835,196.865,196.832,196.838,162599998.0
2005-05-30 20:22:00,196.858,196.858,196.794,196.82,249399999.0
2005-05-30 20:23:00,196.82,196.857,196.82,196.822,151499999.0
2005-05-30 20:24:00,196.798,196.832,196.797,196.805,179100000.0
2005-05-30 20:25:00,196.811,196.873,196.801,196.837,292700000.0
2005-05-30 20:26:00,196.837,196.888,196.82,196.838,284200000.0
2005-05-30 20:27:00,196.85,196.875,196.825,196.863,223800001.0
2005-05-30 20:28:00,196.863,196.879,196.812,196.848,423600000.0
2005-05-30 20:29:00,196.861,196.883,196.795,196.832,470500001.0
2005-05-30 20:30:00,196.831,196.892,196.818,196.854,498099997.0
2005-05-30 20:31:00,196.84,196.885,196.84,196.859,521900000.0
2005-05-30 20:32:00,196.861,196.882,196.806,196.827,617400000.0
2005-05-30 20:33:00,196.827,196.888,196.817,196.851,163100001.0
2005-05-30 20:34:00,196.868,196.904,196.782,196.817,126999999.0
2005-05-30 20:35:00,196.81,196.865,196.776,196.821,89599999.0
2005-05-30 20:36:00,196.819,196.865,196.814,196.842,157500000.0
2005-05-30 20:37:00,196.845,196.85,196.787,196.82,72199999.0
2005-05-30 20:38:00,196.835,196.841,196.769,196.798,269299997.0
2005-05-30 20:39:00,196.813,196.834,196.772,196.788,172600000.0
2005-05-30 20:40:00,196.793,196.818,196.736,196.736,391500003.0
2005-05-30 20:41:00,196.792,196.815,196.766,196.815,143000000.0
2005-05-30 20:42:00,196.775,196.815,196.756,196.767,152900000.0
2005-05-30 20:43:00,196.772,196.797,196.765,196.772,354500002.0
2005-05-30 20:44:00,196.778,196.815,196.766,196.77,370500000.0
2005-05-30 20:45:00,196.788,196.823,196.783,196.82,194900000.0
2005-05-30 20:46:00,196.828,196.828,196.771,196.789,172000000.0
2005-05-30 20:47:00,196.77,196.804,196.735,196.767,258799999.0
2005-05-30 20:48:00,196.777,196.805,196.734,196.783,240099999.0
2005-05-30 20:49:00,196.781,196.808,196.753,196.808,143500001.0
2005-05-30 20:50:00,196.796,196.812,196.742,196.742,340500000.0
2005-05-30 20:51:00,196.783,196.805,196.746,196.8,132699999.0
2005-05-30 20:52:00,196.812,196.823,196.767,196.795,77000001.0
2005-05-30 20:53:00,196.775,196.797,196.734,196.771,236000001.0
2005-05-30 20:54:00,196.766,196.813,196.734,196.809,205700001.0
2005-05-30 20:55:00,196.809,196.816,196.774,196.8,253699999.0
2005-05-30 20:56:00,196.803,196.803,196.719,196.736,197100000.0
2005-05-30 20:57:00,196.763,196.812,196.76,196.811,336300000.0
2005-05-30 20:58:00,196.737,196.804,196.711,196.792,368799998.0
2005-05-30 20:59:00,196.792,196.806,196.737,196.803,478700003.0
2005-05-30 21:00:00,196.779,196.811,196.768,196.802,449600000.0
2005-05-30 21:01:00,196.811,196.811,196.738,196.77,392800000.0
2005-05-30 21:02:00,196.774,196.785,196.721,196.755,254900000.0
2005-05-30 21:03:00,196.775,196.777,196.693,196.693,272399999.0
2005-05-30 21:04:00,196.711,196.755,196.702,196.753,119100001.0
2005-05-30 21:05:00,196.751,196.798,196.711,196.76,114800001.0
2005-05-30 21:06:00,196.777,196.782,196.729,196.736,147100000.0
2005-05-30 21:07:00,196.74,196.79,196.72,196.782,178500000.0
2005-05-30 21:08:00,196.784,196.804,196.741,196.765,113000000.0
2005-05-30 21:09:00,196.824,196.845,196.754,196.809,51400000.0
2005-05-30 21:10:00,196.803,196.803,196.733,196.753,48400000.0
2005-05-30 21:11:00,196.751,196.774,196.725,196.725,100700001.0
2005-05-30 21:12:00,196.779,196.802,196.757,196.788,72100000.0
2005-05-30 21:13:00,196.782,196.788,196.724,196.765,182900000.0
2005-05-30 21:14:00,196.763,196.783,196.725,196.735,345500001.0
2005-05-30 21:15:00,196.76,196.787,196.725,196.77,361100000.0
2005-05-30 21:16:00,196.776,196.779,196.713,196.735,115899998.0
2005-05-30 21:17:00,196.792,196.798,196.738,196.798,287800002.0
2005-05-30 21:18:00,196.75,196.799,196.743,196.767,189599999.0
2005-05-30 21:19:00,196.771,196.808,196.717,196.806,222900000.0
2005-05-30 21:20:00,196.803,196.803,196.757,196.783,385000001.0
2005-05-30 21:21:00,196.785,196.819,196.756,196.772,314200000.0
2005-05-30 21:22:00,196.78,196.828,196.725,196.725,241900001.0
2005-05-30 21:23:00,196.727,196.797,196.727,196.789,127300000.0
2005-05-30 21:24:00,196.777,196.816,196.734,196.785,207900000.0
2005-05-30 21:25:00,196.783,196.817,196.754,196.79,284900000.0
2005-05-30 21:26:00,196.793,196.808,196.731,196.731,105300000.0
2005-05-30 21:27:00,196.78,196.807,196.747,196.754,178500002.0
2005-05-30 21:28:00,196.754,196.808,196.731,196.761,95700001.0
2005-05-30 21:29:00,196.771,196.813,196.747,196.809,98400000.0
2005-05-30 21:30:00,196.799,196.826,196.771,196.791,122199999.0
2005-05-30 21:31:00,196.769,196.794,196.705,196.76,60200001.0
2005-05-30 21:32:00,196.757,196.788,196.719,196.759,85100000.0
2005-05-30 21:33:00,196.789,196.808,196.766,196.798,167500001.0
2005-05-30 21:34:00,196.8,196.8,196.771,196.797,126399999.0
2005-05-30 21:35:00,196.784,196.79,196.765,196.765,37700000.0
2005-05-30 21:36:00,196.789,196.806,196.767,196.767,70700000.0
2005-05-30 21:37:00,196.76,196.809,196.76,196.804,123200001.0
2005-05-30 21:38:00,196.799,196.812,196.765,196.79,21900000.0
2005-05-30 21:39:00,196.77,196.798,196.755,196.765,79700000.0
2005-05-30 21:40:00,196.772,196.79,196.742,196.742,40400000.0
2005-05-30 21:41:00,196.728,196.807,196.728,196.804,30300000.0
2005-05-30 21:42:00,196.762,196.825,196.758,196.774,109900000.0
2005-05-30 21:43:00,196.759,196.787,196.734,196.769,52400000.0
2005-05-30 21:44:00,196.775,196.857,196.734,196.795,214700000.0
2005-05-30 21:45:00,196.797,196.853,196.794,196.819,80000000.0
2005-05-30 21:46:00,196.825,196.872,196.82,196.84,108900000.0
2005-05-30 21:47:00,196.841,196.871,196.792,196.795,58000000.0
2005-05-30 21:48:00,196.855,196.887,196.781,196.825,132399998.0
2005-05-30 21:49:00,196.795,196.862,196.791,196.862,138500001.0
2005-05-30 21:50:00,196.892,196.892,196.753,196.753,39600000.0
2005-05-30 21:51:00,196.801,196.864,196.77,196.77,120100001.0
2005-05-30 21:52:00,196.766,196.865,196.766,196.816,47900000.0
2005-05-30 21:53:00,196.83,196.845,196.807,196.82,29000000.0
2005-05-30 21:54:00,196.833,196.876,196.776,196.876,86400002.0
2005-05-30 21:55:00,196.876,196.876,196.799,196.866,53500000.0
2005-05-30 21:56:00,196.872,196.872,196.778,196.789,58499999.0
2005-05-30 21:57:00,196.88,196.887,196.747,196.747,30100000.0
2005-05-30 21:58:00,196.823,196.87,196.801,196.824,70300000.0
2005-05-30 21:59:00,196.833,196.865,196.813,196.839,199000001.0
2005-05-30 22:00:00,196.72,196.868,196.72,196.868,223400000.0
2005-05-30 22:01:00,196.865,196.865,196.783,196.826,160299999.0
2005-05-30 22:02:00,196.848,196.88,196.796,196.841,278000001.0
2005-05-30 22:03:00,196.837,196.895,196.837,196.847,65800000.0
2005-05-30 22:04:00,196.842,196.896,196.821,196.843,135200002.0
2005-05-30 22:05:00,196.842,196.897,196.822,196.822,52100000.0
2005-05-30 22:06:00,196.837,196.879,196.816,196.849,62100001.0
2005-05-30 22:07:00,196.845,196.905,196.842,196.905,88700001.0
2005-05-30 22:08:00,196.892,196.908,196.866,196.904,59700000.0
2005-05-30 22:09:00,196.874,196.895,196.868,196.895,76800001.0
2005-05-30 22:10:00,196.888,196.911,196.864,196.907,38800000.0
2005-05-30 22:11:00,196.891,196.914,196.871,196.914,91199999.0
2005-05-30 22:12:00,196.891,196.891,196.833,196.833,139400001.0
2005-05-30 22:13:00,196.858,196.891,196.842,196.891,52099999.0
2005-05-30 22:14:00,196.895,196.913,196.88,196.909,27100000.0
2005-05-30 22:15:00,196.896,196.918,196.858,196.885,172900000.0
2005-05-30 22:16:00,196.886,196.913,196.881,196.894,268200000.0
2005-05-30 22:17:00,196.886,196.906,196.864,196.902,63700000.0
2005-05-30 22:18:00,196.894,196.92,196.888,196.911,68700001.0
2005-05-30 22:19:00,196.907,196.918,196.812,196.812,90100000.0
2005-05-30 22:20:00,196.825,196.894,196.825,196.894,89700001.0
2005-05-30 22:21:00,196.924,196.927,196.88,196.882,50400000.0
2005-05-30 22:22:00,196.871,196.905,196.865,196.865,36900000.0
2005-05-30 22:23:00,196.867,196.911,196.867,196.871,124599999.0
2005-05-30 22:24:00,196.897,196.909,196.84,196.909,47400000.0
2005-05-30 22:25:00,196.871,196.918,196.818,196.918,72199999.0
2005-05-30 22:26:00,196.923,196.923,196.877,196.899,28500000.0
2005-05-30 22:27:00,196.864,196.889,196.847,196.858,221500002.0
2005-05-30 22:28:00,196.872,196.884,196.853,196.869,49000000.0
2005-05-30 22:29:00,196.867,196.889,196.841,196.875,121300000.0
2005-05-30 22:30:00,196.831,196.875,196.829,196.87,49000000.0
2005-05-30 22:31:00,196.833,196.882,196.829,196.882,41700000.0
2005-05-30 22:32:00,196.864,196.887,196.826,196.826,89500000.0
2005-05-30 22:33:00,196.833,196.892,196.833,196.889,228600001.0
2005-05-30 22:34:00,196.903,196.903,196.809,196.884,272400001.0
2005-05-30 22:35:00,196.877,196.886,196.822,196.867,65100000.0
2005-05-30 22:36:00,196.821,196.869,196.782,196.782,117100000.0
2005-05-30 22:37:00,196.789,196.853,196.789,196.847,65900000.0
2005-05-30 22:38:00,196.872,196.879,196.833,196.85,53900000.0
2005-05-30 22:39:00,196.811,196.869,196.811,196.819,68300000.0
2005-05-30 22:40:00,196.818,196.897,196.818,196.878,58200000.0
2005-05-30 22:41:00,196.895,196.895,196.847,196.863,58300000.0
2005-05-30 22:42:00,196.841,196.888,196.827,196.848,53900000.0
2005-05-30 22:43:00,196.848,196.905,196.839,196.896,37800000.0
2005-05-30 22:44:00,196.898,196.904,196.848,196.904,96200000.0
2005-05-30 22:45:00,196.871,196.906,196.85,196.85,135800000.0
2005-05-30 22:46:00,196.848,196.887,196.838,196.843,57200000.0
2005-05-30 22:47:00,196.835,196.865,196.835,196.855,64700000.0
2005-05-30 22:48:00,196.873,196.901,196.849,196.86,88300000.0
2005-05-30 22:49:00,196.87,196.897,196.822,196.822,50100000.0
2005-05-30 22:50:00,196.836,196.888,196.818,196.872,55300000.0
2005-05-30 22:51:00,196.839,196.88,196.839,196.844,51000000.0
2005-05-30 22:52:00,196.818,196.908,196.815,196.902,37800000.0
2005-05-30 22:53:00,196.877,196.886,196.794,196.813,170900002.0
2005-05-30 22:54:00,196.892,196.893,196.839,196.893,34800000.0
2005-05-30 22:55:00,196.897,196.897,196.846,196.868,88099999.0
2005-05-30 22:56:00,196.846,196.896,196.828,196.847,77800000.0
2005-05-30 22:57:00,196.836,196.881,196.815,196.826,95699999.0
2005-05-30 22:58:00,196.856,196.916,196.856,196.873,42300000.0
2005-05-30 22:59:00,196.87,196.933,196.869,196.888,58800000.0
2005-05-30 23:00:00,196.881,196.927,196.875,196.909,86300001.0
2005-05-30 23:01:00,196.897,196.914,196.868,196.893,42500000.0
2005-05-30 23:02:00,196.883,196.908,196.876,196.889,43700000.0
2005-05-30 23:03:00,196.872,196.915,196.872,196.9,65100000.0
2005-05-30 23:04:00,196.924,196.924,196.874,196.897,30600000.0
2005-05-30 23:05:00,196.922,196.928,196.881,196.906,34300000.0
2005-05-30 23:06:00,196.883,196.958,196.875,196.958,28600000.0
2005-05-30 23:07:00,196.935,196.94,196.901,196.902,48100000.0
2005-05-30 23:08:00,196.902,196.951,196.874,196.951,32400000.0
2005-05-30 23:09:00,196.927,196.927,196.849,196.874,33700000.0
2005-05-30 23:10:00,196.868,196.965,196.864,196.954,44200000.0
2005-05-30 23:11:00,196.945,196.945,196.876,196.886,73200000.0
2005-05-30 23:12:00,196.92,196.945,196.89,196.89,42700001.0
2005-05-30 23:13:00,196.878,196.899,196.878,196.888,38900000.0
2005-05-30 23:14:00,196.867,196.897,196.852,196.873,50000000.0
2005-05-30 23:15:00,196.91,196.925,196.888,196.92,54200000.0
2005-05-30 23:16:00,196.91,196.93,196.883,196.93,27800000.0
2005-05-30 23:17:00,196.908,196.908,196.826,196.869,30600000.0
2005-05-30 23:18:00,196.875,196.902,196.849,196.889,50800000.0
2005-05-30 23:19:00,196.845,196.905,196.812,196.875,82499999.0
2005-05-30 23:20:00,196.869,196.901,196.858,196.896,51400000.0
2005-05-30 23:21:00,196.907,196.907,196.867,196.884,40400000.0
2005-05-30 23:22:00,196.868,196.912,196.851,196.858,85899999.0
2005-05-30 23:23:00,196.845,196.917,196.845,196.871,68500001.0
2005-05-30 23:24:00,196.875,196.907,196.856,196.883,31500000.0
2005-05-30 23:25:00,196.885,196.908,196.839,196.861,44299999.0
2005-05-30 23:26:00,196.823,196.908,196.818,196.908,54100000.0
2005-05-30 23:27:00,196.914,196.924,196.862,196.906,26700000.0
2005-05-30 23:28:00,196.895,196.895,196.839,196.859,58900001.0
2005-05-30 23:29:00,196.875,196.905,196.839,196.855,58900000.0
2005-05-30 23:30:00,196.896,196.94,196.85,196.902,43500000.0
2005-05-30 23:31:00,196.9,196.929,196.873,196.877,80299999.0
2005-05-30 23:32:00,196.898,196.907,196.872,196.873,25400000.0
2005-05-30 23:33:00,196.875,196.897,196.849,196.849,40600000.0
2005-05-30 23:34:00,196.84,196.87,196.829,196.84,42700000.0
2005-05-30 23:35:00,196.846,196.903,196.846,196.864,56499999.0
2005-05-30 23:36:00,196.892,196.906,196.843,196.873,51800001.0
2005-05-30 23:37:00,196.857,196.864,196.805,196.834,45100000.0
2005-05-30 23:38:00,196.87,196.87,196.828,196.846,52800000.0
2005-05-30 23:39:00,196.87,196.883,196.839,196.883,28799999.0
2005-05-30 23:40:00,196.876,196.884,196.84,196.875,100400000.0
2005-05-30 23:41:00,196.905,196.919,196.846,196.853,27800000.0
2005-05-30 23:42:00,196.872,196.9,196.839,196.839,29400000.0
2005-05-30 23:43:00,196.904,196.924,196.85,196.854,47800001.0
2005-05-30 23:44:00,196.845,196.921,196.845,196.852,56400000.0
2005-05-30 23:45:00,196.828,196.891,196.817,196.875,57800000.0
2005-05-30 23:46:00,196.873,196.905,196.85,196.905,14400000.0
2005-05-30 23:47:00,196.9,196.9,196.865,196.898,49600000.0
2005-05-30 23:48:00,196.879,196.894,196.834,196.894,33500000.0
2005-05-30 23:49:00,196.92,196.92,196.845,196.854,73900000.0
2005-05-30 23:50:00,196.849,196.871,196.794,196.813,67700000.0
2005-05-30 23:51:00,196.889,196.889,196.836,196.852,33200000.0
2005-05-30 23:52:00,196.856,196.89,196.856,196.874,33400000.0
2005-05-30 23:53:00,196.882,196.906,196.837,196.842,85500000.0
2005-05-30 23:54:00,196.872,196.88,196.832,196.859,50900000.0
2005-05-30 23:55:00,196.853,196.881,196.82,196.881,36200000.0
2005-05-30 23:56:00,196.908,196.908,196.841,196.865,29600000.0
2005-05-30 23:57:00,196.857,196.873,196.823,196.873,67900000.0
2005-05-30 23:58:00,196.863,196.877,196.827,196.85,52900001.0
2005-05-30 23:59:00,196.87,196.871,196.826,196.826,55500000.0
2005-05-31 00:00:00,196.859,196.888,196.831,196.888,61200001.0
2005-05-31 00:01:00,196.891,196.9,196.842,196.863,54800000.0
2005-05-31 00:02:00,196.841,196.895,196.827,196.883,47500000.0
2005-05-31 00:03:00,196.845,196.908,196.83,196.908,43800000.0
2005-05-31 00:04:00,196.895,196.904,196.843,196.843,28800000.0
2005-05-31 00:05:00,196.86,196.885,196.83,196.841,53000000.0
2005-05-31 00:06:00,196.845,196.846,196.817,196.817,27500000.0
2005-05-31 00:07:00,196.827,196.861,196.798,196.839,27200000.0
2005-05-31 00:08:00,196.833,196.848,196.799,196.843,54500000.0
2005-05-31 00:09:00,196.808,196.83,196.776,196.818,58600001.0
2005-05-31 00:10:00,196.816,196.835,196.814,196.834,60700000.0
2005-05-31 00:11:00,196.836,196.839,196.759,196.792,58300000.0
2005-05-31 00:12:00,196.773,196.819,196.751,196.81,50100001.0
2005-05-31 00:13:00,196.78,196.809,196.774,196.792,55300000.0
2005-05-31 00:14:00,196.8,196.846,196.797,196.819,48899999.0
2005-05-31 00:15:00,196.82,196.877,196.811,196.863,63800000.0
2005-05-31 00:16:00,196.867,196.877,196.812,196.818,63300000.0
2005-05-31 00:17:00,196.825,196.854,196.818,196.853,43500000.0
2005-05-31 00:18:00,196.778,196.855,196.774,196.795,61200000.0
2005-05-31 00:19:00,196.786,196.837,196.784,196.817,62200001.0
2005-05-31 00:20:00,196.8,196.858,196.789,196.789,29100000.0
2005-05-31 00:21:00,196.846,196.885,196.832,196.88,50700000.0
2005-05-31 00:22:00,196.821,196.864,196.821,196.863,55500000.0
2005-05-31 00:23:00,196.882,196.882,196.816,196.862,14200000.0
2005-05-31 00:24:00,196.82,196.896,196.82,196.881,54200000.0
2005-05-31 00:25:00,196.837,196.886,196.804,196.877,36100000.0
2005-05-31 00:26:00,196.85,196.865,196.84,196.853,46099999.0
2005-05-31 00:27:00,196.837,196.86,196.801,196.83,38100000.0
2005-05-31 00:28:00,196.845,196.855,196.811,196.838,40300000.0
2005-05-31 00:29:00,196.823,196.875,196.794,196.848,63199999.0
2005-05-31 00:30:00,196.811,196.867,196.808,196.842,38300000.0
2005-05-31 00:31:00,196.855,196.868,196.796,196.796,48200000.0
2005-05-31 00:32:00,196.815,196.867,196.815,196.867,42800001.0
2005-05-31 00:33:00,196.862,196.876,196.806,196.806,26300000.0
2005-05-31 00:34:00,196.833,196.872,196.823,196.823,62999999.0
2005-05-31 00:35:00,196.826,196.853,196.816,196.832,38200000.0
2005-05-31 00:36:00,196.846,196.872,196.792,196.813,53700001.0
2005-05-31 00:37:00,196.815,196.874,196.795,196.855,58700000.0
2005-05-31 00:38:00,196.857,196.867,196.768,196.771,52900000.0
2005-05-31 00:39:00,196.824,196.84,196.791,196.791,65000002.0
2005-05-31 00:40:00,196.785,196.849,196.785,196.816,40300001.0
2005-05-31 00:41:00,196.822,196.836,196.788,196.788,37000001.0
2005-05-31 00:42:00,196.811,196.818,196.778,196.792,27300000.0
2005-05-31 00:43:00,196.785,196.831,196.77,196.777,56800000.0
2005-05-31 00:44:00,196.785,196.81,196.761,196.803,66600000.0
2005-05-31 00:45:00,196.801,196.827,196.79,196.807,24500000.0
2005-05-31 00:46:00,196.817,196.849,196.771,196.794,21200000.0
2005-05-31 00:47:00,196.875,196.875,196.808,196.858,41800000.0
2005-05-31 00:48:00,196.85,196.864,196.809,196.836,52300000.0
2005-05-31 00:49:00,196.803,196.876,196.803,196.846,70700000.0
2005-05-31 00:50:00,196.869,196.874,196.84,196.865,28000000.0
2005-05-31 00:51:00,196.87,196.901,196.815,196.815,84999999.0
2005-05-31 00:52:00,196.847,196.885,196.813,196.885,36700000.0
2005-05-31 00:53:00,196.887,196.893,196.823,196.885,72200000.0
2005-05-31 00:54:00,196.801,196.88,196.801,196.873,48600000.0
2005-05-31 00:55:00,196.884,196.886,196.837,196.855,23100000.0
2005-05-31 00:56:00,196.86,196.888,196.853,196.858,35900000.0
2005-05-31 00:57:00,196.828,196.864,196.811,196.864,51700001.0
2005-05-31 00:58:00,196.843,196.874,196.84,196.853,55199999.0
2005-05-31 00:59:00,196.855,196.872,196.833,196.847,57500001.0
2005-05-31 01:00:00,196.877,196.878,196.682,196.854,51600000.0
2005-05-31 01:01:00,196.868,196.89,196.844,196.89,60599999.0
2005-05-31 01:02:00,196.863,196.901,196.853,196.901,62300000.0
2005-05-31 01:03:00,196.904,196.91,196.857,196.883,47200000.0
2005-05-31 01:04:00,196.825,196.888,196.825,196.865,65600000.0
2005-05-31 01:05:00,196.862,196.888,196.833,196.888,102900002.0
2005-05-31 01:06:00,196.887,196.901,196.855,196.883,29100000.0
2005-05-31 01:07:00,196.881,196.889,196.846,196.877,44400001.0
2005-05-31 01:08:00,196.872,196.895,196.864,196.873,45900000.0
2005-05-31 01:09:00,196.887,196.887,196.818,196.818,35400000.0
2005-05-31 01:10:00,196.912,196.937,196.834,196.884,30800000.0
2005-05-31 01:11:00,196.896,196.915,196.865,196.906,46100000.0
2005-05-31 01:12:00,196.902,196.903,196.852,196.852,55400000.0
2005-05-31 01:13:00,196.831,196.896,196.831,196.878,56700001.0
2005-05-31 01:14:00,196.894,196.919,196.864,196.865,50500000.0
2005-05-31 01:15:00,196.883,196.907,196.872,196.881,81300001.0
2005-05-31 01:16:00,196.895,196.915,196.867,196.89,54400000.0
2005-05-31 01:17:00,196.856,196.939,196.837,196.939,77500000.0
2005-05-31 01:18:00,196.917,196.929,196.879,196.892,83999998.0
2005-05-31 01:19:00,196.906,196.928,196.86,196.895,92999999.0
2005-05-31 01:20:00,196.911,196.919,196.879,196.917,59400000.0
2005-05-31 01:21:00,196.906,196.91,196.867,196.887,67100000.0
2005-05-31 01:22:00,196.914,196.946,196.901,196.946,39300000.0
2005-05-31 01:23:00,196.909,196.93,196.888,196.924,75700000.0
2005-05-31 01:24:00,196.916,196.925,196.893,196.925,44300000.0
2005-05-31 01:25:00,196.908,196.946,196.895,196.924,40200000.0
2005-05-31 01:26:00,196.896,196.917,196.886,196.909,46600000.0
2005-05-31 01:27:00,196.903,196.941,196.884,196.929,69100001.0
2005-05-31 01:28:00,196.939,196.951,196.877,196.926,47900000.0
2005-05-31 01:29:00,196.932,196.953,196.898,196.898,73600001.0
2005-05-31 01:30:00,196.912,196.918,196.867,196.908,27500000.0
2005-05-31 01:31:00,196.831,196.885,196.822,196.836,37200000.0
2005-05-31 01:32:00,196.8,196.85,196.8,196.82,35800000.0
2005-05-31 01:33:00,196.784,196.814,196.773,196.787,44800000.0
2005-05-31 01:34:00,196.802,196.812,196.745,196.745,31600000.0
2005-05-31 01:35:00,196.741,196.824,196.741,196.824,17500000.0
2005-05-31 01:36:00,196.827,196.837,196.771,196.797,19700000.0
2005-05-31 01:37:00,196.808,196.808,196.767,196.791,20600000.0
2005-05-31 01:38:00,196.785,196.798,196.753,196.776,45400000.0
2005-05-31 01:39:00,196.803,196.822,196.776,196.812,38700000.0
2005-05-31 01:40:00,196.799,196.832,196.773,196.821,59200000.0
2005-05-31 01:41:00,196.799,196.814,196.765,196.784,58500001.0
2005-05-31 01:42:00,196.76,196.797,196.739,196.754,43500000.0
2005-05-31 01:43:00,196.752,196.844,196.752,196.836,51799999.0
2005-05-31 01:44:00,196.837,196.837,196.784,196.824,88199999.0
2005-05-31 01:45:00,196.768,196.816,196.768,196.8,42400000.0
2005-05-31 01:46:00,196.775,196.811,196.752,196.804,49700000.0
2005-05-31 01:47:00,196.779,196.784,196.727,196.751,72700001.0
2005-05-31 01:48:00,196.732,196.768,196.73,196.758,70700000.0
2005-05-31 01:49:00,196.735,196.749,196.699,196.731,38300001.0
2005-05-31 01:50:00,196.727,196.727,196.676,196.706,35600000.0
2005-05-31 01:51:00,196.696,196.704,196.668,196.677,54300000.0
2005-05-31 01:52:00,196.64,196.712,196.64,196.692,61600000.0
2005-05-31 01:53:00,196.664,196.729,196.664,196.729,37500000.0
2005-05-31 01:54:00,196.713,196.736,196.669,196.736,57000001.0
2005-05-31 01:55:00,196.729,196.729,196.663,196.676,42600000.0
2005-05-31 01:56:00,196.665,196.69,196.649,196.665,50100000.0
2005-05-31 01:57:00,196.69,196.69,196.626,196.67,35000000.0
2005-05-31 01:58:00,196.689,196.703,196.618,196.64,67000001.0
2005-05-31 01:59:00,196.643,196.698,196.636,196.685,51800001.0
2005-05-31 02:00:00,196.665,196.691,196.64,196.648,37400000.0
2005-05-31 02:01:00,196.732,196.732,196.676,196.69,62900001.0
2005-05-31 02:02:00,196.749,196.755,196.684,196.708,53800001.0
2005-05-31 02:03:00,196.758,196.759,196.679,196.722,61700000.0
2005-05-31 02:04:00,196.73,196.748,196.707,196.748,51400000.0
2005-05-31 02:05:00,196.775,196.784,196.725,196.738,41499999.0
2005-05-31 02:06:00,196.762,196.785,196.711,196.711,41400000.0
2005-05-31 02:07:00,196.713,196.771,196.696,196.747,46900000.0
2005-05-31 02:08:00,196.723,196.781,196.703,196.765,57900000.0
2005-05-31 02:09:00,196.73,196.739,196.694,196.706,62199999.0
2005-05-31 02:10:00,196.678,196.712,196.667,196.712,73800000.0
2005-05-31 02:11:00,196.695,196.724,196.666,196.679,67000000.0
2005-05-31 02:12:00,196.668,196.669,196.638,196.662,75500000.0
2005-05-31 02:13:00,196.647,196.648,196.618,196.635,12000000.0
2005-05-31 02:14:00,196.638,196.65,196.57,196.57,67399999.0
2005-05-31 02:15:00,196.66,196.664,196.627,196.631,49200000.0
2005-05-31 02:16:00,196.651,196.682,196.64,196.68,56600000.0
2005-05-31 02:17:00,196.661,196.698,196.653,196.676,59599999.0
2005-05-31 02:18:00,196.654,196.704,196.654,196.703,44000000.0
2005-05-31 02:19:00,196.689,196.728,196.659,196.71,44100001.0
2005-05-31 02:20:00,196.678,196.7,196.655,196.672,21400000.0
2005-05-31 02:21:00,196.732,196.732,196.668,196.696,45500000.0
2005-05-31 02:22:00,196.673,196.716,196.665,196.683,56000000.0
2005-05-31 02:23:00,196.686,196.766,196.683,196.752,39700000.0
2005-05-31 02:24:00,196.745,196.752,196.683,196.743,108500000.0
2005-05-31 02:25:00,196.756,196.756,196.705,196.735,45199999.0
2005-05-31 02:26:00,196.752,196.752,196.689,196.694,66800001.0
2005-05-31 02:27:00,196.719,196.726,196.663,196.721,58400000.0
2005-05-31 02:28:00,196.732,196.738,196.697,196.736,70000000.0
2005-05-31 02:29:00,196.724,196.728,196.686,196.69,82500000.0
2005-05-31 02:30:00,196.668,196.72,196.655,196.674,58100000.0
2005-05-31 02:31:00,196.685,196.692,196.648,196.664,53700000.0
2005-05-31 02:32:00,196.656,196.681,196.635,196.662,33900000.0
2005-05-31 02:33:00,196.699,196.699,196.618,196.65,25600000.0
2005-05-31 02:34:00,196.656,196.691,196.64,196.669,47499999.0
2005-05-31 02:35:00,196.648,196.696,196.636,196.69,54899999.0
2005-05-31 02:36:00,196.647,196.681,196.629,196.681,54600000.0
2005-05-31 02:37:00,196.689,196.689,196.626,196.651,86099999.0
2005-05-31 02:38:00,196.643,196.672,196.623,196.623,53200000.0
2005-05-31 02:39:00,196.609,196.699,196.601,196.699,63000000.0
2005-05-31 02:40:00,196.707,196.708,196.621,196.621,78100000.0
2005-05-31 02:41:00,196.693,196.693,196.642,196.654,43800000.0
2005-05-31 02:42:00,196.65,196.692,196.638,196.675,64100000.0
2005-05-31 02:43:00,196.705,196.726,196.673,196.695,33400000.0
2005-05-31 02:44:00,196.667,196.753,196.667,196.752,41900000.0
2005-05-31 02:45:00,196.744,196.754,196.688,196.732,54200000.0
2005-05-31 02:46:00,196.752,196.777,196.727,196.752,44700000.0
2005-05-31 02:47:00,196.757,196.778,196.726,196.778,53400000.0
2005-05-31 02:48:00,196.763,196.816,196.757,196.759,81900000.0
2005-05-31 02:49:00,196.762,196.826,196.752,196.793,77100000.0
2005-05-31 02:50:00,196.766,196.817,196.755,196.785,61900000.0
2005-05-31 02:51:00,196.783,196.811,196.74,196.793,30100000.0
2005-05-31 02:52:00,196.802,196.802,196.743,196.76,59100000.0
2005-05-31 02:53:00,196.771,196.796,196.733,196.743,76500001.0
2005-05-31 02:54:00,196.782,196.827,196.779,196.799,70100000.0
2005-05-31 02:55:00,196.809,196.821,196.777,196.81,30600000.0
2005-05-31 02:56:00,196.807,196.846,196.796,196.811,41400000.0
2005-05-31 02:57:00,196.833,196.849,196.802,196.814,57700000.0
2005-05-31 02:58:00,196.85,196.851,196.794,196.833,36400000.0
2005-05-31 02:59:00,196.81,196.859,196.801,196.837,59100000.0
2005-05-31 03:00:00,196.865,196.865,196.777,196.796,39100000.0
2005-05-31 03:01:00,196.804,196.809,196.746,196.764,40600000.0
2005-05-31 03:02:00,196.81,196.825,196.775,196.794,56000001.0
2005-05-31 03:03:00,196.83,196.833,196.754,196.788,75400000.0
2005-05-31 03:04:00,196.769,196.796,196.763,196.785,35500000.0
2005-05-31 03:05:00,196.732,196.76,196.713,196.714,51099999.0
2005-05-31 03:06:00,196.743,196.775,196.74,196.759,44200000.0
2005-05-31 03:07:00,196.742,196.763,196.721,196.725,65200000.0
2005-05-31 03:08:00,196.747,196.771,196.696,196.696,57600000.0
2005-05-31 03:09:00,196.653,196.684,196.602,196.66,45300000.0
2005-05-31 03:10:00,196.613,196.654,196.586,196.64,63200000.0
2005-05-31 03:11:00,196.657,196.657,196.587,196.587,53700000.0
2005-05-31 03:12:00,196.59,196.609,196.556,196.574,51300000.0
2005-05-31 03:13:00,196.553,196.602,196.537,196.576,36300000.0
2005-05-31 03:14:00,196.569,196.616,196.55,196.586,62300000.0
2005-05-31 03:15:00,196.587,196.608,196.494,196.506,53599999.0
2005-05-31 03:16:00,196.488,196.528,196.465,196.502,28300000.0
2005-05-31 03:17:00,196.44,196.492,196.407,196.427,76800001.0
2005-05-31 03:18:00,196.425,196.425,196.201,196.202,30100000.0
2005-05-31 03:19:00,196.178,196.283,196.169,196.232,52700000.0
2005-05-31 03:20:00,196.245,196.277,196.235,196.266,42400000.0
2005-05-31 03:21:00,196.312,196.32,196.093,196.093,69799999.0
2005-05-31 03:22:00,196.105,196.151,196.025,196.031,64799999.0
2005-05-31 03:23:00,196.031,196.079,195.995,196.008,120100001.0
2005-05-31 03:24:00,196.027,196.033,195.891,195.898,73200000.0
2005-05-31 03:25:00,195.888,196.014,195.883,195.989,63400000.0
2005-05-31 03:26:00,196.008,196.16,196.008,196.16,22700000.0
2005-05-31 03:27:00,196.177,196.18,196.048,196.065,52900000.0
2005-05-31 03:28:00,196.1,196.135,196.06,196.076,22300000.0
2005-05-31 03:29:00,196.121,196.157,196.064,196.129,40000000.0
2005-05-31 03:30:00,196.207,196.265,196.184,196.254,50400000.0
2005-05-31 03:31:00,196.35,196.367,196.268,196.337,50600000.0
2005-05-31 03:32:00,196.377,196.377,196.291,196.338,33000000.0
2005-05-31 03:33:00,196.327,196.384,196.306,196.384,50500000.0
2005-05-31 03:34:00,196.36,196.533,196.36,196.517,29500000.0
2005-05-31 03:35:00,196.492,196.543,196.469,196.469,47400000.0
2005-05-31 03:36:00,196.413,196.471,196.403,196.46,69500001.0
2005-05-31 03:37:00,196.472,196.492,196.356,196.443,60000001.0
2005-05-31 03:38:00,196.475,196.484,196.399,196.418,29600000.0
2005-05-31 03:39:00,196.419,196.461,196.388,196.416,77100000.0
2005-05-31 03:40:00,196.393,196.429,196.356,196.38,37700000.0
2005-05-31 03:41:00,196.378,196.435,196.353,196.394,49900000.0
2005-05-31 03:42:00,196.415,196.421,196.338,196.377,99600001.0
2005-05-31 03:43:00,196.415,196.426,196.359,196.391,39500000.0
2005-05-31 03:44:00,196.396,196.417,196.367,196.374,68799999.0
2005-05-31 03:45:00,196.392,196.401,196.258,196.26,40300000.0
2005-05-31 03:46:00,196.258,196.299,196.179,196.179,46200000.0
2005-05-31 03:47:00,196.178,196.263,196.166,196.218,63200000.0
2005-05-31 03:48:00,196.222,196.24,196.173,196.231,43100000.0
2005-05-31 03:49:00,196.253,196.275,196.202,196.258,47800000.0
2005-05-31 03:50:00,196.241,196.293,196.214,196.246,59000000.0
2005-05-31 03:51:00,196.235,196.269,196.21,196.21,39500000.0
2005-05-31 03:52:00,196.251,196.307,196.24,196.276,29900000.0
2005-05-31 03:53:00,196.288,196.349,196.288,196.349,29400000.0
2005-05-31 03:54:00,196.302,196.343,196.284,196.323,34900000.0
2005-05-31 03:55:00,196.29,196.314,196.276,196.295,38000001.0
2005-05-31 03:56:00,196.272,196.294,196.244,196.292,49100000.0
2005-05-31 03:57:00,196.248,196.317,196.244,196.296,40600000.0
2005-05-31 03:58:00,196.305,196.355,196.255,196.355,34300000.0
2005-05-31 03:59:00,196.364,196.386,196.338,196.35,39100000.0
2005-05-31 04:00:00,196.365,196.405,196.343,196.391,34400000.0
2005-05-31 04:01:00,196.337,196.385,196.33,196.377,57900000.0
2005-05-31 04:02:00,196.356,196.404,196.339,196.363,66600000.0
2005-05-31 04:03:00,196.364,196.394,196.322,196.339,42500001.0
2005-05-31 04:04:00,196.385,196.474,196.385,196.435,38900000.0
2005-05-31 04:05:00,196.474,196.482,196.417,196.422,81500000.0
2005-05-31 04:06:00,196.422,196.439,196.385,196.397,60199999.0
2005-05-31 04:07:00,196.365,196.388,196.305,196.344,34500000.0
2005-05-31 04:08:00,196.377,196.377,196.318,196.373,66000000.0
2005-05-31 04:09:00,196.328,196.36,196.313,196.313,44000000.0
2005-05-31 04:10:00,196.321,196.385,196.313,196.353,53400000.0
2005-05-31 04:11:00,196.377,196.382,196.309,196.337,61900000.0
2005-05-31 04:12:00,196.368,196.427,196.36,196.361,41000000.0
2005-05-31 04:13:00,196.333,196.343,196.314,196.325,48800001.0
2005-05-31 04:14:00,196.317,196.331,196.234,196.253,57300000.0
2005-05-31 04:15:00,196.245,196.281,196.224,196.277,56000000.0
2005-05-31 04:16:00,196.263,196.289,196.239,196.277,42000000.0
2005-05-31 04:17:00,196.274,196.294,196.238,196.266,36600000.0
2005-05-31 04:18:00,196.24,196.267,196.204,196.254,71800000.0
2005-05-31 04:19:00,196.198,196.262,196.198,196.245,25600000.0
2005-05-31 04:20:00,196.26,196.262,196.188,196.224,58800000.0
2005-05-31 04:21:00,196.252,196.259,196.206,196.253,47000000.0
2005-05-31 04:22:00,196.262,196.284,196.218,196.239,84200001.0
2005-05-31 04:23:00,196.272,196.284,196.209,196.236,56100000.0
2005-05-31 04:24:00,196.229,196.278,196.215,196.255,36600000.0
2005-05-31 04:25:00,196.297,196.3,196.206,196.206,69200001.0
2005-05-31 04:26:00,196.255,196.274,196.196,196.247,55300000.0
2005-05-31 04:27:00,196.215,196.293,196.199,196.278,69200000.0
2005-05-31 04:28:00,196.28,196.311,196.264,196.288,50900000.0
2005-05-31 04:29:00,196.273,196.287,196.25,196.269,28900000.0
2005-05-31 04:30:00,196.252,196.266,196.22,196.253,23800000.0
2005-05-31 04:31:00,196.282,196.284,196.218,196.224,45700000.0
2005-05-31 04:32:00,196.247,196.258,196.186,196.186,48000000.0
2005-05-31 04:33:00,196.19,196.221,196.166,196.217,46700000.0
2005-05-31 04:34:00,196.138,196.194,196.116,196.174,35200000.0
2005-05-31 04:35:00,196.135,196.135,196.065,196.067,50700000.0
2005-05-31 04:36:00,196.093,196.093,196.031,196.043,25100000.0
2005-05-31 04:37:00,196.043,196.076,196.024,196.054,62600000.0
2005-05-31 04:38:00,196.062,196.067,195.993,196.007,56099999.0
2005-05-31 04:39:00,196.041,196.056,196.017,196.038,39200000.0
2005-05-31 04:40:00,196.01,196.096,196.001,196.092,40700000.0
2005-05-31 04:41:00,196.078,196.113,196.055,196.097,19800000.0
2005-05-31 04:42:00,196.081,196.11,196.069,196.069,65900000.0
2005-05-31 04:43:00,196.068,196.149,196.068,196.128,39600000.0
2005-05-31 04:44:00,196.135,196.151,196.082,196.133,32700000.0
2005-05-31 04:45:00,196.135,196.166,196.114,196.133,45500000.0
2005-05-31 04:46:00,196.155,196.155,196.086,196.096,71300001.0
2005-05-31 04:47:00,196.134,196.141,196.067,196.075,39700001.0
2005-05-31 04:48:00,196.12,196.151,196.088,196.092,70900000.0
2005-05-31 04:49:00,196.083,196.16,196.078,196.145,86000000.0
2005-05-31 04:50:00,196.095,196.136,196.08,196.109,56800001.0
2005-05-31 04:51:00,196.129,196.14,196.084,196.107,62899999.0
2005-05-31 04:52:00,196.098,196.129,196.091,196.129,52800000.0
2005-05-31 04:53:00,196.142,196.145,196.086,196.086,61500000.0
2005-05-31 04:54:00,196.137,196.137,196.1,196.126,58100000.0
2005-05-31 04:55:00,196.095,196.114,196.079,196.098,77800001.0
2005-05-31 04:56:00,196.065,196.122,196.037,196.071,67600000.0
2005-05-31 04:57:00,196.079,196.082,196.015,196.064,36100000.0
2005-05-31 04:58:00,196.039,196.086,196.028,196.051,66700000.0
2005-05-31 04:59:00,196.093,196.093,196.017,196.047,85900000.0
2005-05-31 05:00:00,196.063,196.097,196.037,196.066,60599999.0
2005-05-31 05:01:00,196.04,196.084,196.012,196.033,82500001.0
2005-05-31 05:02:00,196.018,196.062,196.011,196.021,63300000.0
2005-05-31 05:03:00,195.995,196.104,195.995,196.103,22300000.0
2005-05-31 05:04:00,196.124,196.137,196.076,196.135,61000000.0
2005-05-31 05:05:00,196.115,196.127,196.074,196.093,37900000.0
2005-05-31 05:06:00,196.077,196.099,195.997,195.997,40800000.0
2005-05-31 05:07:00,196.097,196.099,196.047,196.07,42400000.0
2005-05-31 05:08:00,196.075,196.105,196.051,196.075,85200000.0
2005-05-31 05:09:00,196.057,196.102,196.052,196.102,30100000.0
2005-05-31 05:10:00,196.102,196.135,196.084,196.092,50099999.0
2005-05-31 05:11:00,196.083,196.117,196.054,196.075,51400000.0
2005-05-31 05:12:00,196.099,196.108,196.05,196.06,43100000.0
2005-05-31 05:13:00,196.063,196.147,196.063,196.125,59700000.0
2005-05-31 05:14:00,196.113,196.126,196.08,196.108,59200000.0
2005-05-31 05:15:00,196.118,196.129,196.074,196.088,44300000.0
2005-05-31 05:16:00,196.091,196.135,196.067,196.126,34200000.0
2005-05-31 05:17:00,196.122,196.122,196.027,196.031,38800000.0
2005-05-31 05:18:00,196.07,196.084,196.047,196.047,24600000.0
2005-05-31 05:19:00,196.058,196.081,196.016,196.077,50700000.0
2005-05-31 05:20:00,196.082,196.087,196.052,196.083,48900000.0
2005-05-31 05:21:00,196.067,196.083,196.028,196.07,73799999.0
2005-05-31 05:22:00,196.047,196.073,196.02,196.057,23500000.0
2005-05-31 05:23:00,196.052,196.057,196.011,196.026,71300000.0
2005-05-31 05:24:00,196.04,196.057,196.003,196.048,64100001.0
2005-05-31 05:25:00,196.036,196.054,196.006,196.054,30900000.0
2005-05-31 05:26:00,196.074,196.074,196.011,196.022,67500000.0
2005-05-31 05:27:00,196.032,196.061,196.019,196.061,44300000.0
2005-05-31 05:28:00,196.048,196.062,196.015,196.062,51500000.0
2005-05-31 05:29:00,196.038,196.052,196.014,196.025,74400000.0
2005-05-31 05:30:00,196.006,196.059,195.994,196.059,61600000.0
2005-05-31 05:31:00,196.072,196.072,195.988,196.035,54700000.0
2005-05-31 05:32:00,196.021,196.032,196.0,196.023,88300000.0
2005-05-31 05:33:00,196.001,196.051,195.985,196.017,34300000.0
2005-05-31 05:34:00,196.018,196.042,196.0,196.007,73499999.0
2005-05-31 05:35:00,196.022,196.031,195.967,195.967,49900000.0
2005-05-31 05:36:00,195.995,196.009,195.936,195.956,51600000.0
2005-05-31 05:37:00,195.968,195.984,195.929,195.975,34800000.0
2005-05-31 05:38:00,195.948,195.998,195.945,195.996,59100001.0
2005-05-31 05:39:00,195.979,195.997,195.966,195.971,52900001.0
2005-05-31 05:40:00,195.982,196.018,195.982,196.0,38699999.0
2005-05-31 05:41:00,195.931,195.993,195.93,195.98,63000000.0
2005-05-31 05:42:00,195.927,195.969,195.91,195.96,50600000.0
2005-05-31 05:43:00,195.962,195.981,195.937,195.948,29100000.0
2005-05-31 05:44:00,195.928,195.958,195.897,195.938,28300000.0
2005-05-31 05:45:00,195.927,195.941,195.906,195.941,67399999.0
2005-05-31 05:46:00,195.932,195.948,195.882,195.915,42600000.0
2005-05-31 05:47:00,195.838,195.89,195.837,195.879,47900000.0
2005-05-31 05:48:00,195.887,195.895,195.828,195.837,49400000.0
2005-05-31 05:49:00,195.849,195.894,195.837,195.872,35800000.0
2005-05-31 05:50:00,195.904,195.925,195.852,195.915,62900000.0
2005-05-31 05:51:00,195.897,195.917,195.873,195.884,55499999.0
2005-05-31 05:52:00,195.925,195.947,195.911,195.938,33800000.0
2005-05-31 05:53:00,195.93,195.976,195.902,195.976,33199999.0
2005-05-31 05:54:00,195.95,195.973,195.915,195.95,58999999.0
2005-05-31 05:55:00,195.944,195.963,195.902,195.954,47600000.0
2005-05-31 05:56:00,195.974,195.974,195.899,195.954,91700000.0
2005-05-31 05:57:00,195.997,195.997,195.888,195.896,41000000.0
2005-05-31 05:58:00,195.945,195.964,195.908,195.911,101900003.0
2005-05-31 05:59:00,195.906,195.953,195.904,195.93,55500000.0
2005-05-31 06:00:00,195.895,195.964,195.882,195.957,89400001.0
2005-05-31 06:01:00,195.943,195.964,195.915,195.929,46300000.0
2005-05-31 06:02:00,195.939,196.014,195.939,196.002,31200000.0
2005-05-31 06:03:00,196.003,196.035,195.993,196.027,44100000.0
2005-05-31 06:04:00,195.987,196.023,195.958,196.018,83600000.0
2005-05-31 06:05:00,196.028,196.029,195.997,196.013,42500000.0
2005-05-31 06:06:00,195.974,196.024,195.94,195.988,66400000.0
2005-05-31 06:07:00,195.975,196.06,195.974,196.06,40500000.0
2005-05-31 06:08:00,196.025,196.039,196.004,196.03,117600001.0
2005-05-31 06:09:00,196.038,196.059,196.021,196.035,41099999.0
2005-05-31 06:10:00,196.064,196.073,195.989,196.073,73399999.0
2005-05-31 06:11:00,196.1,196.12,196.073,196.095,37300000.0
2005-05-31 06:12:00,196.118,196.118,196.065,196.076,44800001.0
2005-05-31 06:13:00,196.053,196.111,196.041,196.105,59400000.0
2005-05-31 06:14:00,196.074,196.097,196.043,196.09,85300001.0
2005-05-31 06:15:00,196.058,196.094,196.043,196.092,24800000.0
2005-05-31 06:16:00,196.033,196.102,196.023,196.102,45300000.0
2005-05-31 06:17:00,196.08,196.097,196.054,196.084,42600000.0
2005-05-31 06:18:00,196.072,196.119,196.064,196.102,40000000.0
2005-05-31 06:19:00,196.108,196.123,196.076,196.097,54400000.0
2005-05-31 06:20:00,196.088,196.147,196.072,196.134,51100000.0
2005-05-31 06:21:00,196.135,196.202,196.122,196.202,42200000.0
2005-05-31 06:22:00,196.186,196.263,196.186,196.244,36800000.0
2005-05-31 06:23:00,196.247,196.265,196.22,196.245,47000000.0
2005-05-31 06:24:00,196.261,196.271,196.232,196.248,42300000.0
2005-05-31 06:25:00,196.242,196.248,196.209,196.22,75900000.0
2005-05-31 06:26:00,196.24,196.264,196.186,196.207,71900001.0
2005-05-31 06:27:00,196.204,196.236,196.204,196.23,89300001.0
2005-05-31 06:28:00,196.236,196.245,196.216,196.228,77600000.0
2005-05-31 06:29:00,196.22,196.327,196.217,196.256,66600000.0
2005-05-31 06:30:00,196.217,196.271,196.206,196.261,42200000.0
2005-05-31 06:31:00,196.287,196.309,196.242,196.309,87300000.0
2005-05-31 06:32:00,196.273,196.312,196.264,196.281,92599999.0
2005-05-31 06:33:00,196.308,196.328,196.25,196.25,52300000.0
2005-05-31 06:34:00,196.239,196.263,196.213,196.262,58299999.0
2005-05-31 06:35:00,196.251,196.274,196.227,196.274,63700000.0
2005-05-31 06:36:00,196.287,196.287,196.202,196.227,49700001.0
2005-05-31 06:37:00,196.26,196.275,196.22,196.223,54400000.0
2005-05-31 06:38:00,196.256,196.29,196.24,196.262,34700000.0
2005-05-31 06:39:00,196.268,196.305,196.252,196.252,32100000.0
2005-05-31 06:40:00,196.21,196.269,196.21,196.269,47800000.0
2005-05-31 06:41:00,196.222,196.334,196.222,196.333,23400000.0
2005-05-31 06:42:00,196.297,196.309,196.237,196.284,97400000.0
2005-05-31 06:43:00,196.258,196.347,196.258,196.335,31600000.0
2005-05-31 06:44:00,196.338,196.355,196.286,196.291,34700000.0
2005-05-31 06:45:00,196.308,196.369,196.293,196.369,49999999.0
2005-05-31 06:46:00,196.37,196.371,196.296,196.354,57200000.0
2005-05-31 06:47:00,196.327,196.354,196.297,196.305,51000001.0
2005-05-31 06:48:00,196.29,196.34,196.257,196.308,53699999.0
2005-05-31 06:49:00,196.284,196.309,196.259,196.259,52000001.0
2005-05-31 06:50:00,196.308,196.35,196.295,196.347,37900000.0
2005-05-31 06:51:00,196.345,196.362,196.323,196.355,51500000.0
2005-05-31 06:52:00,196.357,196.369,196.311,196.336,53100000.0
2005-05-31 06:53:00,196.325,196.387,196.298,196.387,39499999.0
2005-05-31 06:54:00,196.329,196.356,196.283,196.289,41300000.0
2005-05-31 06:55:00,196.338,196.368,196.317,196.335,39300000.0
2005-05-31 06:56:00,196.33,196.372,196.313,196.34,57700000.0
2005-05-31 06:57:00,196.341,196.362,196.293,196.346,39100000.0
2005-05-31 06:58:00,196.313,196.33,196.293,196.322,41899999.0
2005-05-31 06:59:00,196.279,196.32,196.255,196.293,47899999.0
2005-05-31 07:00:00,196.26,196.28,196.23,196.23,23600000.0
2005-05-31 07:01:00,196.243,196.291,196.243,196.274,20400000.0
2005-05-31 07:02:00,196.274,196.282,196.202,196.227,48299999.0
2005-05-31 07:03:00,196.245,196.255,196.215,196.252,24900000.0
2005-05-31 07:04:00,196.215,196.247,196.196,196.196,30800000.0
2005-05-31 07:05:00,196.244,196.254,196.187,196.212,56600000.0
2005-05-31 07:06:00,196.234,196.273,196.225,196.256,48700000.0
2005-05-31 07:07:00,196.259,196.273,196.245,196.248,31400000.0
2005-05-31 07:08:00,196.253,196.282,196.214,196.274,24800000.0
2005-05-31 07:09:00,196.291,196.291,196.215,196.224,64600001.0
2005-05-31 07:10:00,196.24,196.256,196.221,196.234,62000001.0
2005-05-31 07:11:00,196.227,196.238,196.183,196.22,30000001.0
2005-05-31 07:12:00,196.237,196.241,196.19,196.201,27600000.0
2005-05-31 07:13:00,196.244,196.247,196.191,196.237,51600000.0
2005-05-31 07:14:00,196.208,196.242,196.19,196.232,42200000.0
2005-05-31 07:15:00,196.215,196.238,196.188,196.193,33100000.0
2005-05-31 07:16:00,196.26,196.323,196.257,196.323,53200001.0
2005-05-31 07:17:00,196.33,196.421,196.326,196.419,52899999.0
2005-05-31 07:18:00,196.413,196.413,196.329,196.343,55200000.0
2005-05-31 07:19:00,196.364,196.386,196.34,196.36,49999999.0
2005-05-31 07:20:00,196.371,196.374,196.328,196.37,73100000.0
2005-05-31 07:21:00,196.367,196.384,196.324,196.333,41200000.0
2005-05-31 07:22:00,196.397,196.415,196.336,196.346,26900000.0
2005-05-31 07:23:00,196.343,196.38,196.325,196.344,53299999.0
2005-05-31 07:24:00,196.345,196.362,196.296,196.362,81500000.0
2005-05-31 07:25:00,196.32,196.406,196.32,196.384,42900000.0
2005-05-31 07:26:00,196.381,196.434,196.368,196.412,25500000.0
2005-05-31 07:27:00,196.41,196.413,196.364,196.405,46600000.0
2005-05-31 07:28:00,196.378,196.421,196.37,196.42,85000000.0
2005-05-31 07:29:00,196.445,196.445,196.356,196.379,62100000.0
2005-05-31 07:30:00,196.35,196.421,196.322,196.421,18200000.0
2005-05-31 07:31:00,196.4,196.414,196.341,196.391,60300000.0
2005-05-31 07:32:00,196.414,196.446,196.399,196.446,26200000.0
2005-05-31 07:33:00,196.414,196.434,196.384,196.391,24800000.0
2005-05-31 07:34:00,196.431,196.46,196.401,196.432,36200000.0
2005-05-31 07:35:00,196.482,196.482,196.426,196.462,44000001.0
2005-05-31 07:36:00,196.496,196.502,196.473,196.493,51800000.0
2005-05-31 07:37:00,196.518,196.584,196.496,196.584,47800001.0
2005-05-31 07:38:00,196.577,196.596,196.533,196.569,40200000.0
2005-05-31 07:39:00,196.602,196.646,196.576,196.646,58900001.0
2005-05-31 07:40:00,196.647,196.652,196.545,196.546,69200001.0
2005-05-31 07:41:00,196.54,196.62,196.538,196.602,30000000.0
2005-05-31 07:42:00,196.615,196.639,196.569,196.632,41900000.0
2005-05-31 07:43:00,196.631,196.631,196.561,196.561,19000000.0
2005-05-31 07:44:00,196.615,196.619,196.516,196.516,32900000.0
2005-05-31 07:45:00,196.592,196.603,196.52,196.552,66200000.0
2005-05-31 07:46:00,196.552,196.564,196.498,196.517,54499999.0
2005-05-31 07:47:00,196.497,196.542,196.485,196.504,40700000.0
2005-05-31 07:48:00,196.44,196.539,196.44,196.51,65200000.0
2005-05-31 07:49:00,196.525,196.557,196.497,196.557,45100000.0
2005-05-31 07:50:00,196.553,196.553,196.467,196.514,43600000.0
2005-05-31 07:51:00,196.514,196.528,196.457,196.506,54100000.0
2005-05-31 07:52:00,196.49,196.503,196.461,196.461,52299999.0
2005-05-31 07:53:00,196.479,196.485,196.421,196.432,30100000.0
2005-05-31 07:54:00,196.418,196.455,196.415,196.435,27300000.0
2005-05-31 07:55:00,196.411,196.446,196.408,196.446,53500000.0
2005-05-31 07:56:00,196.425,196.452,196.388,196.425,34700000.0
2005-05-31 07:57:00,196.43,196.451,196.397,196.428,68300000.0
2005-05-31 07:58:00,196.448,196.458,196.373,196.397,69300001.0
2005-05-31 07:59:00,196.375,196.44,196.375,196.387,72300001.0
2005-05-31 08:00:00,196.393,196.412,196.375,196.388,38000000.0
2005-05-31 08:01:00,196.34,196.436,196.34,196.41,33100000.0
2005-05-31 08:02:00,196.408,196.408,196.296,196.308,29400000.0
2005-05-31 08:03:00,196.332,196.355,196.281,196.35,92300001.0
2005-05-31 08:04:00,196.338,196.364,196.297,196.297,33600000.0
2005-05-31 08:05:00,196.29,196.315,196.268,196.275,82200000.0
2005-05-31 08:06:00,196.282,196.284,196.227,196.269,36900000.0
2005-05-31 08:07:00,196.245,196.314,196.232,196.289,58200001.0
2005-05-31 08:08:00,196.35,196.372,196.332,196.361,72700000.0
2005-05-31 08:09:00,196.363,196.419,196.34,196.402,48700000.0
2005-05-31 08:10:00,196.332,196.4,196.332,196.375,31300000.0
2005-05-31 08:11:00,196.385,196.447,196.378,196.425,71500000.0
2005-05-31 08:12:00,196.441,196.453,196.396,196.445,42000000.0
2005-05-31 08:13:00,196.421,196.487,196.414,196.464,43500000.0
2005-05-31 08:14:00,196.449,196.473,196.422,196.422,35100000.0
2005-05-31 08:15:00,196.459,196.459,196.412,196.421,22000000.0
2005-05-31 08:16:00,196.435,196.437,196.408,196.436,53299999.0
2005-05-31 08:17:00,196.435,196.47,196.425,196.468,68100000.0
2005-05-31 08:18:00,196.482,196.501,196.444,196.47,45000000.0
2005-05-31 08:19:00,196.51,196.52,196.469,196.501,64500001.0
2005-05-31 08:20:00,196.542,196.554,196.501,196.516,50400000.0
2005-05-31 08:21:00,196.542,196.55,196.506,196.525,74300001.0
2005-05-31 08:22:00,196.495,196.607,196.495,196.601,63200000.0
2005-05-31 08:23:00,196.568,196.633,196.567,196.614,89600000.0
2005-05-31 08:24:00,196.643,196.643,196.601,196.642,71000002.0
2005-05-31 08:25:00,196.649,196.664,196.627,196.649,47000000.0
2005-05-31 08:26:00,196.667,196.677,196.622,196.635,58100000.0
2005-05-31 08:27:00,196.603,196.63,196.567,196.567,75500001.0
2005-05-31 08:28:00,196.551,196.603,196.542,196.585,75800000.0
2005-05-31 08:29:00,196.567,196.579,196.513,196.513,61900000.0
2005-05-31 08:30:00,196.49,196.519,196.47,196.512,35800000.0
2005-05-31 08:31:00,196.462,196.479,196.444,196.464,77300001.0
2005-05-31 08:32:00,196.499,196.513,196.457,196.496,60600000.0
2005-05-31 08:33:00,196.505,196.523,196.469,196.52,41200000.0
2005-05-31 08:34:00,196.509,196.553,196.491,196.553,85900000.0
2005-05-31 08:35:00,196.512,196.519,196.469,196.489,40100000.0
2005-05-31 08:36:00,196.483,196.56,196.47,196.56,34200000.0
2005-05-31 08:37:00,196.56,196.595,196.54,196.59,66400000.0
2005-05-31 08:38:00,196.581,196.593,196.53,196.562,79100000.0
2005-05-31 08:39:00,196.587,196.595,196.539,196.551,68500000.0
2005-05-31 08:40:00,196.569,196.578,196.529,196.55,57500000.0
2005-05-31 08:41:00,196.536,196.572,196.519,196.557,76100000.0
2005-05-31 08:42:00,196.526,196.564,196.499,196.522,61100000.0
2005-05-31 08:43:00,196.508,196.535,196.471,196.492,80400000.0
2005-05-31 08:44:00,196.48,196.488,196.467,196.485,86500000.0
2005-05-31 08:45:00,196.475,196.492,196.45,196.474,42400000.0
2005-05-31 08:46:00,196.476,196.492,196.444,196.464,47400001.0
2005-05-31 08:47:00,196.469,196.479,196.441,196.46,48400000.0
2005-05-31 08:48:00,196.427,196.479,196.423,196.464,53400000.0
2005-05-31 08:49:00,196.447,196.461,196.35,196.36,51800000.0
2005-05-31 08:50:00,196.377,196.387,196.301,196.321,39000000.0
2005-05-31 08:51:00,196.328,196.342,196.304,196.33,88100000.0
2005-05-31 08:52:00,196.317,196.433,196.309,196.433,75600000.0
2005-05-31 08:53:00,196.408,196.491,196.408,196.489,45300000.0
2005-05-31 08:54:00,196.48,196.509,196.467,196.471,30000000.0
2005-05-31 08:55:00,196.433,196.479,196.394,196.479,45500001.0
2005-05-31 08:56:00,196.469,196.49,196.45,196.479,35900000.0
2005-05-31 08:57:00,196.496,196.546,196.491,196.523,56000001.0
2005-05-31 08:58:00,196.512,196.522,196.448,196.461,53300001.0
2005-05-31 08:59:00,196.476,196.482,196.448,196.48,79900000.0
2005-05-31 09:00:00,196.502,196.512,196.446,196.492,84200001.0
2005-05-31 09:01:00,196.478,196.496,196.447,196.476,49100000.0
2005-05-31 09:02:00,196.445,196.481,196.433,196.448,39500001.0
2005-05-31 09:03:00,196.455,196.539,196.444,196.539,71600000.0
2005-05-31 09:04:00,196.543,196.563,196.508,196.563,34000000.0
2005-05-31 09:05:00,196.56,196.575,196.513,196.564,51200000.0
2005-05-31 09:06:00,196.553,196.594,196.534,196.57,52000000.0
2005-05-31 09:07:00,196.56,196.56,196.522,196.522,21100000.0
2005-05-31 09:08:00,196.518,196.573,196.516,196.562,36500000.0
2005-05-31 09:09:00,196.543,196.575,196.524,196.552,48200000.0
2005-05-31 09:10:00,196.567,196.571,196.517,196.548,43400000.0
2005-05-31 09:11:00,196.5,196.553,196.49,196.536,49300000.0
2005-05-31 09:12:00,196.532,196.553,196.503,196.553,84300002.0
2005-05-31 09:13:00,196.515,196.548,196.488,196.543,33800000.0
2005-05-31 09:14:00,196.5,196.528,196.5,196.528,42100000.0
2005-05-31 09:15:00,196.541,196.542,196.497,196.497,48500000.0
2005-05-31 09:16:00,196.483,196.547,196.482,196.524,42900000.0
2005-05-31 09:17:00,196.526,196.546,196.505,196.546,48200000.0
2005-05-31 09:18:00,196.556,196.59,196.525,196.568,44600000.0
2005-05-31 09:19:00,196.541,196.577,196.521,196.577,33400000.0
2005-05-31 09:20:00,196.561,196.573,196.529,196.543,91500000.0
2005-05-31 09:21:00,196.56,196.572,196.498,196.56,33600000.0
2005-05-31 09:22:00,196.561,196.589,196.527,196.588,86400000.0
2005-05-31 09:23:00,196.607,196.609,196.562,196.562,34600000.0
2005-05-31 09:24:00,196.57,196.595,196.534,196.595,78600001.0
2005-05-31 09:25:00,196.572,196.603,196.536,196.603,26600000.0
2005-05-31 09:26:00,196.617,196.624,196.552,196.574,31000000.0
2005-05-31 09:27:00,196.558,196.603,196.541,196.585,62900000.0
2005-05-31 09:28:00,196.587,196.671,196.56,196.671,35600000.0
2005-05-31 09:29:00,196.568,196.686,196.568,196.686,33000000.0
2005-05-31 09:30:00,196.668,196.688,196.634,196.634,19400000.0
2005-05-31 09:31:00,196.699,196.713,196.655,196.665,44999999.0
2005-05-31 09:32:00,196.669,196.69,196.618,196.636,23700000.0
2005-05-31 09:33:00,196.665,196.665,196.574,196.579,83300001.0
2005-05-31 09:34:00,196.592,196.61,196.555,196.562,51200000.0
2005-05-31 09:35:00,196.58,196.609,196.532,196.596,51800000.0
2005-05-31 09:36:00,196.592,196.619,196.544,196.592,20000000.0
2005-05-31 09:37:00,196.593,196.637,196.585,196.637,54100000.0
2005-05-31 09:38:00,196.629,196.654,196.615,196.646,34900000.0
2005-05-31 09:39:00,196.672,196.683,196.634,196.679,30700000.0
2005-05-31 09:40:00,196.663,196.77,196.659,196.769,27900000.0
2005-05-31 09:41:00,196.735,196.754,196.713,196.715,43700000.0
2005-05-31 09:42:00,196.715,196.736,196.654,196.657,73400000.0
2005-05-31 09:43:00,196.662,196.681,196.648,196.674,54300000.0
2005-05-31 09:44:00,196.65,196.682,196.617,196.655,74700000.0
2005-05-31 09:45:00,196.61,196.678,196.609,196.678,46500000.0
2005-05-31 09:46:00,196.633,196.662,196.614,196.647,41600000.0
2005-05-31 09:47:00,196.665,196.675,196.605,196.648,54600001.0
2005-05-31 09:48:00,196.646,196.709,196.644,196.706,49099999.0
2005-05-31 09:49:00,196.691,196.723,196.673,196.712,31999999.0
2005-05-31 09:50:00,196.718,196.733,196.69,196.722,87100000.0
2005-05-31 09:51:00,196.748,196.748,196.573,196.573,27800000.0
2005-05-31 09:52:00,196.592,196.599,196.539,196.567,44200000.0
2005-05-31 09:53:00,196.613,196.655,196.592,196.615,47100000.0
2005-05-31 09:54:00,196.632,196.65,196.588,196.612,91399998.0
2005-05-31 09:55:00,196.63,196.63,196.541,196.556,35699999.0
2005-05-31 09:56:00,196.543,196.611,196.542,196.605,54800001.0
2005-05-31 09:57:00,196.575,196.601,196.536,196.559,60600000.0
2005-05-31 09:58:00,196.567,196.594,196.526,196.575,71100000.0
2005-05-31 09:59:00,196.588,196.64,196.572,196.623,105900001.0
2005-05-31 10:00:00,196.597,196.651,196.586,196.628,112100002.0
2005-05-31 10:01:00,196.614,196.641,196.588,196.597,80200000.0
2005-05-31 10:02:00,196.608,196.648,196.59,196.621,78000002.0
2005-05-31 10:03:00,196.593,196.652,196.593,196.641,70100000.0
2005-05-31 10:04:00,196.624,196.637,196.57,196.583,78000001.0
2005-05-31 10:05:00,196.598,196.62,196.578,196.617,35600000.0
2005-05-31 10:06:00,196.615,196.637,196.598,196.621,56500000.0
2005-05-31 10:07:00,196.621,196.645,196.599,196.622,45800000.0
2005-05-31 10:08:00,196.591,196.658,196.59,196.643,53900000.0
2005-05-31 10:09:00,196.615,196.634,196.59,196.594,68999999.0
2005-05-31 10:10:00,196.59,196.59,196.543,196.565,42600000.0
2005-05-31 10:11:00,196.485,196.534,196.48,196.531,43700000.0
2005-05-31 10:12:00,196.465,196.477,196.423,196.466,67700001.0
2005-05-31 10:13:00,196.43,196.431,196.327,196.355,55099999.0
2005-05-31 10:14:00,196.336,196.395,196.334,196.395,43600000.0
2005-05-31 10:15:00,196.382,196.413,196.364,196.387,60400000.0
2005-05-31 10:16:00,196.388,196.422,196.368,196.388,51100000.0
2005-05-31 10:17:00,196.336,196.382,196.329,196.37,45900000.0
2005-05-31 10:18:00,196.307,196.352,196.289,196.344,76000001.0
2005-05-31 10:19:00,196.377,196.384,196.3,196.327,57299999.0
2005-05-31 10:20:00,196.362,196.362,196.331,196.355,38300000.0
2005-05-31 10:21:00,196.323,196.36,196.312,196.338,52100000.0
2005-05-31 10:22:00,196.35,196.357,196.298,196.312,52200000.0
2005-05-31 10:23:00,196.308,196.321,196.27,196.294,62900000.0
2005-05-31 10:24:00,196.307,196.315,196.217,196.275,77800000.0
2005-05-31 10:25:00,196.305,196.321,196.281,196.321,90400000.0
2005-05-31 10:26:00,196.335,196.335,196.299,196.33,36100000.0
2005-05-31 10:27:00,196.269,196.318,196.251,196.314,48500001.0
2005-05-31 10:28:00,196.303,196.312,196.264,196.289,32700000.0
2005-05-31 10:29:00,196.32,196.321,196.279,196.301,52300000.0
2005-05-31 10:30:00,196.288,196.358,196.276,196.358,57600000.0
2005-05-31 10:31:00,196.318,196.326,196.288,196.288,31800000.0
2005-05-31 10:32:00,196.271,196.324,196.255,196.255,56500000.0
2005-05-31 10:33:00,196.26,196.375,196.26,196.355,90400001.0
2005-05-31 10:34:00,196.333,196.376,196.31,196.36,90700000.0
2005-05-31 10:35:00,196.335,196.366,196.302,196.314,31400000.0
2005-05-31 10:36:00,196.327,196.345,196.284,196.3,46300000.0
2005-05-31 10:37:00,196.342,196.342,196.247,196.259,96899999.0
2005-05-31 10:38:00,196.282,196.292,196.254,196.281,84900001.0
2005-05-31 10:39:00,196.306,196.318,196.259,196.259,21600000.0
2005-05-31 10:40:00,196.302,196.305,196.255,196.266,44300000.0
2005-05-31 10:41:00,196.272,196.272,196.243,196.259,40500000.0
2005-05-31 10:42:00,196.233,196.254,196.204,196.254,73300001.0
2005-05-31 10:43:00,196.208,196.231,196.166,196.184,70100000.0
2005-05-31 10:44:00,196.168,196.198,196.144,196.187,64300000.0
2005-05-31 10:45:00,196.204,196.207,196.156,196.18,37400000.0
2005-05-31 10:46:00,196.138,196.167,196.127,196.162,75100001.0
2005-05-31 10:47:00,196.167,196.167,196.121,196.146,33800000.0
2005-05-31 10:48:00,196.156,196.194,196.142,196.167,56800001.0
2005-05-31 10:49:00,196.227,196.227,196.167,196.201,31000000.0
2005-05-31 10:50:00,196.22,196.238,196.179,196.179,83000000.0
2005-05-31 10:51:00,196.188,196.273,196.171,196.258,55200000.0
2005-05-31 10:52:00,196.249,196.275,196.228,196.24,58600001.0
2005-05-31 10:53:00,196.232,196.26,196.203,196.26,57900000.0
2005-05-31 10:54:00,196.228,196.245,196.21,196.245,28300000.0
2005-05-31 10:55:00,196.221,196.235,196.2,196.235,45200000.0
2005-05-31 10:56:00,196.229,196.237,196.181,196.222,56200000.0
2005-05-31 10:57:00,196.221,196.261,196.188,196.261,49900000.0
2005-05-31 10:58:00,196.266,196.299,196.254,196.299,35100000.0
2005-05-31 10:59:00,196.322,196.328,196.264,196.303,29700000.0
2005-05-31 11:00:00,196.342,196.35,196.302,196.303,32200000.0
2005-05-31 11:01:00,196.329,196.329,196.253,196.259,62900000.0
2005-05-31 11:02:00,196.29,196.334,196.281,196.334,32500000.0
2005-05-31 11:03:00,196.306,196.33,196.29,196.307,54200000.0
2005-05-31 11:04:00,196.302,196.311,196.269,196.311,47600000.0
2005-05-31 11:05:00,196.322,196.345,196.314,196.334,33400001.0
2005-05-31 11:06:00,196.352,196.354,196.305,196.328,72400000.0
2005-05-31 11:07:00,196.342,196.348,196.306,196.324,52700000.0
2005-05-31 11:08:00,196.336,196.359,196.309,196.345,31300000.0
2005-05-31 11:09:00,196.299,196.338,196.294,196.319,82700001.0
2005-05-31 11:10:00,196.323,196.348,196.287,196.341,32500000.0
2005-05-31 11:11:00,196.354,196.357,196.276,196.355,40399999.0
2005-05-31 11:12:00,196.373,196.385,196.313,196.382,45200000.0
2005-05-31 11:13:00,196.358,196.407,196.34,196.379,26600000.0
2005-05-31 11:14:00,196.392,196.392,196.322,196.345,45300000.0
2005-05-31 11:15:00,196.316,196.34,196.292,196.325,55700001.0
2005-05-31 11:16:00,196.308,196.335,196.283,196.331,37100000.0
2005-05-31 11:17:00,196.308,196.351,196.293,196.345,55899999.0
2005-05-31 11:18:00,196.298,196.319,196.278,196.312,62800000.0
2005-05-31 11:19:00,196.332,196.332,196.262,196.28,72599999.0
2005-05-31 11:20:00,196.255,196.312,196.245,196.297,45299999.0
2005-05-31 11:21:00,196.299,196.311,196.252,196.294,52700000.0
2005-05-31 11:22:00,196.327,196.345,196.28,196.344,39500001.0
2005-05-31 11:23:00,196.33,196.363,196.31,196.337,45900000.0
2005-05-31 11:24:00,196.337,196.371,196.318,196.325,50199999.0
2005-05-31 11:25:00,196.354,196.384,196.354,196.376,47199999.0
2005-05-31 11:26:00,196.368,196.378,196.332,196.369,44300000.0
2005-05-31 11:27:00,196.327,196.347,196.302,196.312,62100000.0
2005-05-31 11:28:00,196.354,196.375,196.319,196.355,52900000.0
2005-05-31 11:29:00,196.349,196.376,196.317,196.373,40100000.0
2005-05-31 11:30:00,196.375,196.395,196.34,196.367,116699998.0
2005-05-31 11:31:00,196.361,196.412,196.345,196.399,54099999.0
2005-05-31 11:32:00,196.371,196.371,196.328,196.347,55400000.0
2005-05-31 11:33:00,196.353,196.394,196.33,196.379,62799999.0
2005-05-31 11:34:00,196.385,196.396,196.317,196.375,26000000.0
2005-05-31 11:35:00,196.372,196.401,196.355,196.392,47700000.0
2005-05-31 11:36:00,196.367,196.41,196.358,196.403,64800000.0
2005-05-31 11:37:00,196.4,196.418,196.371,196.375,37000000.0
2005-05-31 11:38:00,196.3,196.393,196.29,196.373,26000000.0
2005-05-31 11:39:00,196.31,196.356,196.289,196.316,60000000.0
2005-05-31 11:40:00,196.308,196.362,196.296,196.347,45400000.0
2005-05-31 11:41:00,196.335,196.379,196.315,196.362,80500000.0
2005-05-31 11:42:00,196.345,196.379,196.329,196.343,78199999.0
2005-05-31 11:43:00,196.34,196.354,196.291,196.326,33700000.0
2005-05-31 11:44:00,196.359,196.362,196.31,196.343,50299999.0
2005-05-31 11:45:00,196.286,196.417,196.286,196.417,68100000.0
2005-05-31 11:46:00,196.38,196.411,196.347,196.403,39400000.0
2005-05-31 11:47:00,196.347,196.384,196.33,196.356,30700000.0
2005-05-31 11:48:00,196.341,196.358,196.33,196.353,25400000.0
2005-05-31 11:49:00,196.31,196.366,196.306,196.346,32300000.0
2005-05-31 11:50:00,196.318,196.345,196.297,196.319,57600000.0
2005-05-31 11:51:00,196.303,196.324,196.219,196.22,39400000.0
2005-05-31 11:52:00,196.193,196.246,196.185,196.233,21600000.0
2005-05-31 11:53:00,196.22,196.264,196.206,196.23,111400001.0
2005-05-31 11:54:00,196.25,196.274,196.238,196.266,61800000.0
2005-05-31 11:55:00,196.257,196.282,196.249,196.259,37200000.0
2005-05-31 11:56:00,196.265,196.28,196.224,196.279,33600000.0
2005-05-31 11:57:00,196.285,196.355,196.271,196.305,30600000.0
2005-05-31 11:58:00,196.263,196.324,196.25,196.32,36300000.0
2005-05-31 11:59:00,196.321,196.371,196.299,196.353,43400000.0
2005-05-31 12:00:00,196.346,196.377,196.338,196.364,52600001.0
2005-05-31 12:01:00,196.344,196.353,196.291,196.32,29100000.0
2005-05-31 12:02:00,196.345,196.368,196.301,196.368,77600000.0
2005-05-31 12:03:00,196.402,196.416,196.354,196.399,48600000.0
2005-05-31 12:04:00,196.409,196.44,196.36,196.421,35100000.0
2005-05-31 12:05:00,196.447,196.447,196.379,196.379,64000000.0
2005-05-31 12:06:00,196.412,196.434,196.366,196.37,50400000.0
2005-05-31 12:07:00,196.362,196.397,196.346,196.381,50200000.0
2005-05-31 12:08:00,196.403,196.479,196.398,196.479,51899999.0
2005-05-31 12:09:00,196.446,196.481,196.435,196.472,40300000.0
2005-05-31 12:10:00,196.502,196.504,196.469,196.485,45700001.0
2005-05-31 12:11:00,196.487,196.532,196.47,196.52,55300000.0
2005-05-31 12:12:00,196.489,196.52,196.476,196.493,67500000.0
2005-05-31 12:13:00,196.466,196.492,196.428,196.47,21200000.0
2005-05-31 12:14:00,196.487,196.555,196.461,196.555,56499999.0
2005-05-31 12:15:00,196.585,196.591,196.485,196.485,52200000.0
2005-05-31 12:16:00,196.512,196.512,196.415,196.443,103300001.0
2005-05-31 12:17:00,196.462,196.48,196.432,196.462,93000001.0
2005-05-31 12:18:00,196.482,196.491,196.454,196.465,63800000.0
2005-05-31 12:19:00,196.433,196.497,196.433,196.497,38800001.0
2005-05-31 12:20:00,196.494,196.511,196.458,196.49,70200000.0
2005-05-31 12:21:00,196.481,196.499,196.456,196.461,36300000.0
2005-05-31 12:22:00,196.448,196.546,196.444,196.546,54500000.0
2005-05-31 12:23:00,196.541,196.662,196.529,196.662,27900000.0
2005-05-31 12:24:00,196.61,196.61,196.529,196.529,36000000.0
2005-05-31 12:25:00,196.498,196.55,196.486,196.516,91000000.0
2005-05-31 12:26:00,196.525,196.525,196.472,196.481,38599999.0
2005-05-31 12:27:00,196.532,196.56,196.504,196.532,49100000.0
2005-05-31 12:28:00,196.536,196.553,196.483,196.526,47000000.0
2005-05-31 12:29:00,196.469,196.546,196.463,196.529,56000000.0
2005-05-31 12:30:00,196.511,196.529,196.492,196.522,21900000.0
2005-05-31 12:31:00,196.542,196.548,196.497,196.516,13900000.0
2005-05-31 12:32:00,196.53,196.547,196.468,196.488,54100000.0
2005-05-31 12:33:00,196.489,196.535,196.478,196.53,62899998.0
2005-05-31 12:34:00,196.541,196.546,196.502,196.546,66700000.0
2005-05-31 12:35:00,196.574,196.594,196.497,196.57,47600000.0
2005-05-31 12:36:00,196.555,196.57,196.528,196.555,43500000.0
2005-05-31 12:37:00,196.508,196.565,196.497,196.54,79099999.0
2005-05-31 12:38:00,196.534,196.583,196.526,196.561,74099999.0
2005-05-31 12:39:00,196.545,196.554,196.497,196.55,65899999.0
2005-05-31 12:40:00,196.56,196.56,196.52,196.525,50600000.0
2005-05-31 12:41:00,196.546,196.565,196.535,196.544,59900000.0
2005-05-31 12:42:00,196.548,196.607,196.529,196.57,41700000.0
2005-05-31 12:43:00,196.591,196.611,196.565,196.597,37500000.0
2005-05-31 12:44:00,196.587,196.618,196.576,196.595,30400000.0
2005-05-31 12:45:00,196.586,196.611,196.568,196.589,80700001.0
2005-05-31 12:46:00,196.578,196.639,196.565,196.639,32300000.0
2005-05-31 12:47:00,196.649,196.649,196.569,196.643,93100000.0
2005-05-31 12:48:00,196.662,196.685,196.631,196.655,63899999.0
2005-05-31 12:49:00,196.703,196.721,196.654,196.712,71200000.0
2005-05-31 12:50:00,196.728,196.736,196.668,196.736,57200000.0
2005-05-31 12:51:00,196.754,196.754,196.684,196.711,28000000.0
2005-05-31 12:52:00,196.73,196.754,196.693,196.754,54600000.0
2005-05-31 12:53:00,196.8,196.81,196.714,196.739,39100000.0
2005-05-31 12:54:00,196.766,196.766,196.724,196.753,81700000.0
2005-05-31 12:55:00,196.757,196.759,196.696,196.723,56300000.0
2005-05-31 12:56:00,196.675,196.698,196.642,196.644,73300001.0
2005-05-31 12:57:00,196.663,196.663,196.596,196.625,38400001.0
2005-05-31 12:58:00,196.634,196.634,196.608,196.623,77000000.0
2005-05-31 12:59:00,196.616,196.641,196.599,196.636,93299999.0
2005-05-31 13:00:00,196.65,196.694,196.649,196.669,46400000.0
2005-05-31 13:01:00,196.692,196.692,196.628,196.651,57200001.0
2005-05-31 13:02:00,196.635,196.652,196.568,196.627,51300000.0
2005-05-31 13:03:00,196.591,196.625,196.581,196.613,61200001.0
2005-05-31 13:04:00,196.594,196.62,196.577,196.583,75800001.0
2005-05-31 13:05:00,196.582,196.605,196.553,196.578,84900001.0
2005-05-31 13:06:00,196.587,196.604,196.547,196.578,64199999.0
2005-05-31 13:07:00,196.562,196.567,196.499,196.563,61900001.0
2005-05-31 13:08:00,196.566,196.632,196.566,196.629,43700000.0
2005-05-31 13:09:00,196.647,196.647,196.545,196.545,37000000.0
2005-05-31 13:10:00,196.624,196.637,196.568,196.57,35500000.0
2005-05-31 13:11:00,196.594,196.606,196.568,196.601,44400000.0
2005-05-31 13:12:00,196.58,196.59,196.535,196.535,48900000.0
2005-05-31 13:13:00,196.553,196.64,196.553,196.63,69800001.0
2005-05-31 13:14:00,196.652,196.655,196.589,196.631,65400000.0
2005-05-31 13:15:00,196.655,196.685,196.62,196.668,61900000.0
2005-05-31 13:16:00,196.684,196.686,196.64,196.671,40100000.0
2005-05-31 13:17:00,196.675,196.709,196.675,196.694,54400000.0
2005-05-31 13:18:00,196.712,196.712,196.638,196.672,105700002.0
2005-05-31 13:19:00,196.657,196.684,196.639,196.656,31500000.0
2005-05-31 13:20:00,196.681,196.696,196.644,196.692,77100000.0
2005-05-31 13:21:00,196.681,196.74,196.673,196.728,24500000.0
2005-05-31 13:22:00,196.712,196.734,196.689,196.731,58800000.0
2005-05-31 13:23:00,196.73,196.733,196.7,196.726,81200001.0
2005-05-31 13:24:00,196.727,196.769,196.71,196.769,77899999.0
2005-05-31 13:25:00,196.794,196.817,196.729,196.765,82599999.0
2005-05-31 13:26:00,196.793,196.793,196.747,196.775,57900001.0
2005-05-31 13:27:00,196.75,196.792,196.721,196.772,67500001.0
2005-05-31 13:28:00,196.758,196.79,196.723,196.79,55900000.0
2005-05-31 13:29:00,196.758,196.794,196.758,196.764,62600001.0
2005-05-31 13:30:00,196.75,196.773,196.713,196.743,35900000.0
2005-05-31 13:31:00,196.737,196.784,196.705,196.77,91500000.0
2005-05-31 13:32:00,196.735,196.761,196.7,196.738,57500000.0
2005-05-31 13:33:00,196.753,196.753,196.695,196.725,39200000.0
2005-05-31 13:34:00,196.722,196.74,196.694,196.733,63900000.0
2005-05-31 13:35:00,196.737,196.742,196.668,196.72,62799999.0
2005-05-31 13:36:00,196.707,196.716,196.667,196.714,35600000.0
2005-05-31 13:37:00,196.743,196.747,196.672,196.705,81000000.0
2005-05-31 13:38:00,196.691,196.727,196.672,196.716,21800000.0
2005-05-31 13:39:00,196.699,196.747,196.674,196.747,45100000.0
2005-05-31 13:40:00,196.717,196.787,196.705,196.787,64600000.0
2005-05-31 13:41:00,196.788,196.854,196.781,196.846,64700001.0
2005-05-31 13:42:00,196.843,196.865,196.825,196.85,24500000.0
2005-05-31 13:43:00,196.854,196.854,196.801,196.816,65799999.0
2005-05-31 13:44:00,196.846,196.857,196.798,196.826,80399999.0
2005-05-31 13:45:00,196.842,196.863,196.805,196.825,47300000.0
2005-05-31 13:46:00,196.801,196.828,196.789,196.815,77000000.0
2005-05-31 13:47:00,196.828,196.828,196.751,196.771,77799999.0
2005-05-31 13:48:00,196.814,196.84,196.777,196.796,28700000.0
2005-05-31 13:49:00,196.836,196.865,196.815,196.865,34600000.0
2005-05-31 13:50:00,196.849,196.856,196.812,196.854,42000000.0
2005-05-31 13:51:00,196.874,196.907,196.849,196.888,55699999.0
2005-05-31 13:52:00,196.873,196.912,196.872,196.912,39000000.0
2005-05-31 13:53:00,196.897,196.934,196.876,196.904,50800000.0
2005-05-31 13:54:00,196.899,196.92,196.869,196.875,32700000.0
2005-05-31 13:55:00,196.889,196.889,196.858,196.858,39500000.0
2005-05-31 13:56:00,196.815,196.853,196.814,196.837,60000000.0
2005-05-31 13:57:00,196.852,196.852,196.801,196.847,52300000.0
2005-05-31 13:58:00,196.843,196.845,196.814,196.822,34500000.0
2005-05-31 13:59:00,196.843,196.877,196.828,196.865,27500000.0
2005-05-31 14:00:00,196.851,196.886,196.837,196.876,54600001.0
2005-05-31 14:01:00,196.899,196.901,196.822,196.868,43400000.0
2005-05-31 14:02:00,196.87,196.915,196.849,196.896,57999999.0
2005-05-31 14:03:00,196.905,196.954,196.903,196.954,20500000.0
2005-05-31 14:04:00,196.985,196.998,196.935,196.99,44600000.0
2005-05-31 14:05:00,196.965,197.035,196.955,197.002,41500000.0
2005-05-31 14:06:00,197.018,197.044,197.001,197.03,44500000.0
2005-05-31 14:07:00,197.051,197.106,197.037,197.086,40200000.0
2005-05-31 14:08:00,197.04,197.105,197.029,197.096,52000000.0
2005-05-31 14:09:00,197.065,197.125,197.05,197.113,42600000.0
2005-05-31 14:10:00,197.114,197.114,197.065,197.073,38299999.0
2005-05-31 14:11:00,197.071,197.099,197.06,197.08,71100001.0
2005-05-31 14:12:00,197.082,197.096,197.042,197.081,75600001.0
2005-05-31 14:13:00,197.104,197.134,197.083,197.1,52200000.0
2005-05-31 14:14:00,197.064,197.094,197.039,197.066,33400000.0
2005-05-31 14:15:00,197.067,197.067,196.976,196.976,33400000.0
2005-05-31 14:16:00,197.008,197.031,196.98,197.017,49900000.0
2005-05-31 14:17:00,196.982,197.035,196.98,197.005,48600000.0
2005-05-31 14:18:00,197.012,197.035,196.978,197.014,65700000.0
2005-05-31 14:19:00,197.042,197.055,196.99,197.023,69200001.0
2005-05-31 14:20:00,197.031,197.053,197.009,197.018,80100000.0
2005-05-31 14:21:00,197.024,197.072,197.024,197.072,47100000.0
2005-05-31 14:22:00,197.056,197.067,197.033,197.058,63300000.0
2005-05-31 14:23:00,197.04,197.1,197.017,197.099,45000000.0
2005-05-31 14:24:00,197.079,197.11,197.079,197.082,21300000.0
2005-05-31 14:25:00,197.093,197.121,197.063,197.107,86300002.0
2005-05-31 14:26:00,197.108,197.162,197.084,197.162,56499999.0
2005-05-31 14:27:00,197.155,197.16,197.077,197.104,82500000.0
2005-05-31 14:28:00,197.08,197.155,197.072,197.154,33000000.0
2005-05-31 14:29:00,197.103,197.166,197.095,197.163,64500000.0
2005-05-31 14:30:00,197.061,197.147,197.061,197.147,78000001.0
2005-05-31 14:31:00,197.174,197.178,197.113,197.113,47200000.0
2005-05-31 14:32:00,197.12,197.18,197.105,197.18,35400000.0
2005-05-31 14:33:00,197.131,197.188,197.128,197.138,65500000.0
2005-05-31 14:34:00,197.131,197.19,197.113,197.19,46300000.0
2005-05-31 14:35:00,197.178,197.235,197.161,197.202,57400000.0
2005-05-31 14:36:00,197.222,197.228,197.166,197.201,43700000.0
2005-05-31 14:37:00,197.189,197.203,197.171,197.178,54000000.0
2005-05-31 14:38:00,197.165,197.209,197.161,197.192,31900000.0
2005-05-31 14:39:00,197.18,197.201,197.156,197.18,66500000.0
2005-05-31 14:40:00,197.192,197.192,197.104,197.165,58600000.0
2005-05-31 14:41:00,197.163,197.216,197.135,197.206,45800000.0
2005-05-31 14:42:00,197.19,197.199,197.137,197.141,62000001.0
2005-05-31 14:43:00,197.173,197.176,197.073,197.073,73700001.0
2005-05-31 14:44:00,197.139,197.142,197.066,197.066,52200000.0
2005-05-31 14:45:00,197.043,197.076,197.022,197.022,82800002.0
2005-05-31 14:46:00,197.03,197.043,196.997,197.013,69900002.0
2005-05-31 14:47:00,196.975,197.038,196.952,197.027,20200000.0
2005-05-31 14:48:00,196.962,197.061,196.962,197.061,29100000.0
2005-05-31 14:49:00,197.082,197.1,197.023,197.075,59400002.0
2005-05-31 14:50:00,197.116,197.116,197.059,197.091,39400000.0
2005-05-31 14:51:00,197.08,197.126,197.075,197.126,92399999.0
2005-05-31 14:52:00,197.124,197.172,197.105,197.157,73800001.0
2005-05-31 14:53:00,197.162,197.172,197.104,197.145,63900000.0
2005-05-31 14:54:00,197.137,197.137,197.071,197.106,81300000.0
2005-05-31 14:55:00,197.098,197.154,197.077,197.137,56800000.0
2005-05-31 14:56:00,197.142,197.159,197.104,197.122,30400000.0
2005-05-31 14:57:00,197.136,197.2,197.132,197.177,62300000.0
2005-05-31 14:58:00,197.18,197.181,197.121,197.134,46300000.0
2005-05-31 14:59:00,197.106,197.154,197.106,197.107,62200001.0
2005-05-31 15:00:00,197.114,197.136,197.102,197.135,57499999.0
2005-05-31 15:01:00,197.135,197.159,197.081,197.125,32800000.0
2005-05-31 15:02:00,197.149,197.159,197.095,197.155,63800000.0
2005-05-31 15:03:00,197.151,197.193,197.151,197.179,41700000.0
2005-05-31 15:04:00,197.162,197.19,197.148,197.19,55000000.0
2005-05-31 15:05:00,197.151,197.194,197.135,197.173,54299999.0
2005-05-31 15:06:00,197.139,197.15,197.105,197.116,53699999.0
2005-05-31 15:07:00,197.13,197.13,197.049,197.088,51800000.0
2005-05-31 15:08:00,197.098,197.14,197.081,197.127,16600000.0
2005-05-31 15:09:00,197.129,197.152,197.099,197.152,56600000.0
2005-05-31 15:10:00,197.136,197.136,197.041,197.099,80300000.0
2005-05-31 15:11:00,197.09,197.115,197.063,197.115,68199998.0
2005-05-31 15:12:00,197.032,197.072,197.015,197.053,57100000.0
2005-05-31 15:13:00,197.042,197.064,197.008,197.05,49900000.0
2005-05-31 15:14:00,197.063,197.073,197.03,197.059,76100001.0
2005-05-31 15:15:00,197.03,197.096,197.019,197.096,57800000.0
2005-05-31 15:16:00,197.081,197.135,197.066,197.125,26400000.0
2005-05-31 15:17:00,197.113,197.14,197.085,197.14,67900000.0
2005-05-31 15:18:00,197.123,197.16,197.114,197.137,49199999.0
2005-05-31 15:19:00,197.138,197.171,197.119,197.161,51100000.0
2005-05-31 15:20:00,197.169,197.179,197.128,197.163,55700000.0
2005-05-31 15:21:00,197.138,197.161,197.124,197.135,52799999.0
2005-05-31 15:22:00,197.108,197.126,197.093,197.112,39000000.0
2005-05-31 15:23:00,197.076,197.101,197.058,197.089,36300000.0
2005-05-31 15:24:00,197.079,197.128,197.054,197.104,52499999.0
2005-05-31 15:25:00,197.147,197.154,197.098,197.113,32900000.0
2005-05-31 15:26:00,197.129,197.138,197.091,197.105,79700000.0
2005-05-31 15:27:00,197.107,197.129,197.065,197.065,50899999.0
2005-05-31 15:28:00,197.021,197.088,197.005,197.085,22000000.0
2005-05-31 15:29:00,197.053,197.053,196.985,196.985,60900000.0
2005-05-31 15:30:00,196.96,197.006,196.938,196.982,75400000.0
2005-05-31 15:31:00,196.977,196.982,196.939,196.939,55200000.0
2005-05-31 15:32:00,196.94,196.94,196.879,196.933,22800000.0
2005-05-31 15:33:00,196.92,196.942,196.917,196.917,58400000.0
2005-05-31 15:34:00,196.875,196.924,196.845,196.905,56500000.0
2005-05-31 15:35:00,196.911,196.913,196.874,196.896,35000000.0
2005-05-31 15:36:00,196.932,196.937,196.891,196.926,41000000.0
2005-05-31 15:37:00,196.947,196.974,196.933,196.968,38600001.0
2005-05-31 15:38:00,196.987,196.995,196.936,196.983,34700000.0
2005-05-31 15:39:00,197.032,197.051,197.003,197.021,40700000.0
2005-05-31 15:40:00,196.997,197.034,196.995,197.034,60800000.0
2005-05-31 15:41:00,197.009,197.042,196.977,197.042,39000000.0
2005-05-31 15:42:00,197.001,197.035,196.991,197.015,72600000.0
2005-05-31 15:43:00,197.013,197.051,196.986,197.014,72100000.0
2005-05-31 15:44:00,197.029,197.037,196.996,197.005,58300000.0
2005-05-31 15:45:00,197.028,197.056,197.007,197.007,41900000.0
2005-05-31 15:46:00,197.025,197.103,197.016,197.103,29000000.0
2005-05-31 15:47:00,197.068,197.094,197.043,197.07,42100000.0
2005-05-31 15:48:00,197.04,197.071,197.015,197.022,53000001.0
2005-05-31 15:49:00,197.047,197.05,196.993,197.038,86000001.0
2005-05-31 15:50:00,197.05,197.052,196.961,197.01,39100000.0
2005-05-31 15:51:00,197.007,197.013,196.959,197.009,47100000.0
2005-05-31 15:52:00,197.015,197.015,196.924,196.951,47299999.0
2005-05-31 15:53:00,196.933,196.96,196.91,196.933,41200001.0
2005-05-31 15:54:00,196.933,196.963,196.913,196.952,46700000.0
2005-05-31 15:55:00,196.965,196.982,196.947,196.969,43500001.0
2005-05-31 15:56:00,196.953,196.979,196.938,196.979,58400000.0
2005-05-31 15:57:00,196.977,197.005,196.932,196.932,38800000.0
2005-05-31 15:58:00,196.978,196.999,196.929,196.996,67299999.0
2005-05-31 15:59:00,197.002,197.01,196.97,196.986,44900000.0
2005-05-31 16:00:00,196.923,197.035,196.915,197.026,41800000.0
2005-05-31 16:01:00,197.014,197.017,196.932,196.972,36800000.0
2005-05-31 16:02:00,196.963,196.996,196.934,196.976,86099999.0
2005-05-31 16:03:00,196.98,196.984,196.892,196.892,94099999.0
2005-05-31 16:04:00,196.93,196.93,196.888,196.908,51100000.0
2005-05-31 16:05:00,196.875,196.91,196.855,196.885,83200000.0
2005-05-31 16:06:00,196.853,196.908,196.84,196.87,49700000.0
2005-05-31 16:07:00,196.902,196.923,196.882,196.886,52600000.0
2005-05-31 16:08:00,196.883,196.94,196.874,196.94,46300000.0
2005-05-31 16:09:00,196.918,196.961,196.905,196.961,53100000.0
2005-05-31 16:10:00,196.949,196.96,196.902,196.925,33100000.0
2005-05-31 16:11:00,196.941,196.966,196.911,196.92,44700000.0
2005-05-31 16:12:00,196.96,196.96,196.905,196.928,15800000.0
2005-05-31 16:13:00,196.954,196.962,196.888,196.91,45500000.0
2005-05-31 16:14:00,196.883,196.905,196.863,196.863,33600000.0
2005-05-31 16:15:00,196.862,196.886,196.827,196.886,67099999.0
2005-05-31 16:16:00,196.83,196.843,196.787,196.823,30700000.0
2005-05-31 16:17:00,196.801,196.843,196.801,196.836,29100000.0
2005-05-31 16:18:00,196.818,196.84,196.799,196.84,51099999.0
2005-05-31 16:19:00,196.855,196.902,196.848,196.892,38000000.0
2005-05-31 16:20:00,196.897,196.904,196.855,196.871,61400000.0
2005-05-31 16:21:00,196.922,196.946,196.892,196.93,62300001.0
2005-05-31 16:22:00,196.92,196.953,196.895,196.937,53800000.0
2005-05-31 16:23:00,196.926,196.973,196.911,196.973,51100000.0
2005-05-31 16:24:00,196.972,196.977,196.943,196.958,41100000.0
2005-05-31 16:25:00,196.935,196.944,196.888,196.888,32000000.0
2005-05-31 16:26:00,196.871,196.901,196.819,196.833,39000001.0
2005-05-31 16:27:00,196.859,196.88,196.833,196.861,63000000.0
2005-05-31 16:28:00,196.847,196.901,196.829,196.829,51900000.0
2005-05-31 16:29:00,196.861,196.943,196.861,196.876,53000000.0
2005-05-31 16:30:00,196.912,196.923,196.866,196.914,78100001.0
2005-05-31 16:31:00,196.893,196.932,196.885,196.9,61400000.0
2005-05-31 16:32:00,196.915,196.915,196.842,196.855,51400000.0
2005-05-31 16:33:00,196.855,196.872,196.826,196.862,58600000.0
2005-05-31 16:34:00,196.824,196.833,196.804,196.83,39800000.0
2005-05-31 16:35:00,196.846,196.865,196.783,196.858,66700000.0
2005-05-31 16:36:00,196.833,196.881,196.81,196.873,38700000.0
2005-05-31 16:37:00,196.882,196.887,196.806,196.868,45300000.0
2005-05-31 16:38:00,196.854,196.889,196.845,196.851,44600000.0
2005-05-31 16:39:00,196.84,196.863,196.759,196.766,65300000.0
2005-05-31 16:40:00,196.74,196.772,196.718,196.744,35200000.0
2005-05-31 16:41:00,196.698,196.743,196.672,196.672,75600000.0
2005-05-31 16:42:00,196.678,196.693,196.647,196.677,60999999.0
2005-05-31 16:43:00,196.673,196.679,196.647,196.657,64200000.0
2005-05-31 16:44:00,196.665,196.686,196.642,196.672,66000000.0
2005-05-31 16:45:00,196.675,196.681,196.618,196.646,65200000.0
2005-05-31 16:46:00,196.628,196.664,196.612,196.635,43700000.0
2005-05-31 16:47:00,196.615,196.636,196.579,196.617,32200000.0
2005-05-31 16:48:00,196.637,196.641,196.55,196.557,46300001.0
2005-05-31 16:49:00,196.566,196.634,196.553,196.621,62200001.0
2005-05-31 16:50:00,196.618,196.618,196.504,196.555,90100000.0
2005-05-31 16:51:00,196.599,196.619,196.551,196.618,47700000.0
2005-05-31 16:52:00,196.585,196.604,196.539,196.604,26600000.0
2005-05-31 16:53:00,196.593,196.608,196.577,196.587,58400001.0
2005-05-31 16:54:00,196.552,196.608,196.539,196.577,27800000.0
2005-05-31 16:55:00,196.561,196.633,196.549,196.624,51100000.0
2005-05-31 16:56:00,196.548,196.597,196.524,196.524,107300001.0
2005-05-31 16:57:00,196.506,196.552,196.48,196.517,55600000.0
2005-05-31 16:58:00,196.524,196.526,196.443,196.447,39300000.0
2005-05-31 16:59:00,196.445,196.47,196.385,196.402,65499999.0
2005-05-31 17:00:00,196.38,196.484,196.38,196.473,49700000.0
2005-05-31 17:01:00,196.511,196.534,196.452,196.496,46900000.0
2005-05-31 17:02:00,196.517,196.519,196.433,196.476,76499999.0
2005-05-31 17:03:00,196.508,196.646,196.488,196.501,105000001.0
2005-05-31 17:04:00,196.508,196.556,196.476,196.55,51800000.0
2005-05-31 17:05:00,196.538,196.656,196.538,196.656,73300001.0
2005-05-31 17:06:00,196.658,196.696,196.636,196.677,65900001.0
2005-05-31 17:07:00,196.653,196.673,196.621,196.664,33100000.0
2005-05-31 17:08:00,196.604,196.7,196.591,196.7,45299999.0
2005-05-31 17:09:00,196.687,196.708,196.641,196.686,47900000.0
2005-05-31 17:10:00,196.707,196.717,196.622,196.64,64200000.0
2005-05-31 17:11:00,196.639,196.682,196.636,196.647,114000001.0
2005-05-31 17:12:00,196.618,196.682,196.611,196.669,31100000.0
2005-05-31 17:13:00,196.673,196.712,196.635,196.648,103100000.0
2005-05-31 17:14:00,196.683,196.718,196.655,196.71,56900000.0
2005-05-31 17:15:00,196.713,196.759,196.675,196.728,60000000.0
2005-05-31 17:16:00,196.703,196.771,196.694,196.722,82500001.0
2005-05-31 17:17:00,196.7,196.718,196.672,196.672,49799999.0
2005-05-31 17:18:00,196.637,196.682,196.637,196.659,38300000.0
2005-05-31 17:19:00,196.722,196.722,196.632,196.64,50999999.0
2005-05-31 17:20:00,196.614,196.652,196.593,196.606,33600000.0
2005-05-31 17:21:00,196.635,196.77,196.635,196.77,54200000.0
2005-05-31 17:22:00,196.752,196.762,196.694,196.698,52099999.0
2005-05-31 17:23:00,196.681,196.719,196.662,196.699,37500000.0
2005-05-31 17:24:00,196.648,196.705,196.637,196.697,44100000.0
2005-05-31 17:25:00,196.672,196.696,196.637,196.645,29700000.0
2005-05-31 17:26:00,196.68,196.695,196.62,196.667,37800001.0
2005-05-31 17:27:00,196.694,196.714,196.676,196.713,35200000.0
2005-05-31 17:28:00,196.72,196.72,196.678,196.678,55300000.0
2005-05-31 17:29:00,196.718,196.753,196.694,196.753,67400000.0
2005-05-31 17:30:00,196.742,196.784,196.734,196.745,49500000.0
2005-05-31 17:31:00,196.745,196.763,196.681,196.735,35900000.0
2005-05-31 17:32:00,196.722,196.758,196.717,196.758,60300001.0
2005-05-31 17:33:00,196.747,196.769,196.698,196.716,32900000.0
2005-05-31 17:34:00,196.702,196.736,196.695,196.736,22800000.0
2005-05-31 17:35:00,196.711,196.734,196.688,196.707,77700000.0
2005-05-31 17:36:00,196.732,196.743,196.67,196.733,73100000.0
2005-05-31 17:37:00,196.715,196.743,196.679,196.732,54300000.0
2005-05-31 17:38:00,196.738,196.759,196.722,196.727,64400000.0
2005-05-31 17:39:00,196.732,196.746,196.69,196.746,31000000.0
2005-05-31 17:40:00,196.713,196.77,196.694,196.754,36600000.0
2005-05-31 17:41:00,196.783,196.784,196.735,196.778,35999999.0
2005-05-31 17:42:00,196.807,196.808,196.746,196.79,77099999.0
2005-05-31 17:43:00,196.807,196.812,196.733,196.734,28900000.0
2005-05-31 17:44:00,196.76,196.784,196.734,196.775,27800000.0
2005-05-31 17:45:00,196.797,196.799,196.73,196.75,63100000.0
2005-05-31 17:46:00,196.757,196.813,196.734,196.734,67700000.0
2005-05-31 17:47:00,196.754,196.817,196.748,196.791,66800000.0
2005-05-31 17:48:00,196.788,196.818,196.756,196.788,60899999.0
2005-05-31 17:49:00,196.83,196.83,196.734,196.734,45600000.0
2005-05-31 17:50:00,196.83,196.847,196.786,196.842,36300000.0
2005-05-31 17:51:00,196.833,196.886,196.811,196.836,40800000.0
2005-05-31 17:52:00,196.875,196.887,196.856,196.856,66600000.0
2005-05-31 17:53:00,196.892,196.915,196.845,196.889,43900000.0
2005-05-31 17:54:00,196.883,196.918,196.869,196.888,34500000.0
2005-05-31 17:55:00,196.88,196.897,196.847,196.847,75400000.0
2005-05-31 17:56:00,196.86,196.872,196.818,196.82,68200001.0
2005-05-31 17:57:00,196.827,196.843,196.766,196.779,38100001.0
2005-05-31 17:58:00,196.857,196.857,196.791,196.808,68200000.0
2005-05-31 17:59:00,196.8,196.869,196.783,196.86,29600000.0
2005-05-31 18:00:00,196.853,196.853,196.81,196.81,53300000.0
2005-05-31 18:01:00,196.845,196.863,196.765,196.765,531499999.0
2005-05-31 18:02:00,196.824,196.856,196.765,196.85,755799999.0
2005-05-31 18:03:00,196.81,196.844,196.766,196.823,714599999.0
2005-05-31 18:04:00,196.838,196.873,196.787,196.8,519399998.0
2005-05-31 18:05:00,196.814,196.861,196.785,196.855,775300000.0
2005-05-31 18:06:00,196.843,196.92,196.841,196.893,645100000.0
2005-05-31 18:07:00,196.829,196.912,196.829,196.89,792000005.0
2005-05-31 18:08:00,196.915,196.929,196.849,196.873,640500000.0
2005-05-31 18:09:00,196.87,196.901,196.814,196.856,590899998.0
2005-05-31 18:10:00,196.891,196.895,196.817,196.87,537000004.0
2005-05-31 18:11:00,196.866,196.9,196.811,196.811,428399999.0
2005-05-31 18:12:00,196.838,196.881,196.808,196.843,260300000.0
2005-05-31 18:13:00,196.803,196.883,196.803,196.829,508099999.0
2005-05-31 18:14:00,196.832,196.876,196.781,196.805,566799997.0
2005-05-31 18:15:00,196.831,196.871,196.803,196.825,710599999.0
2005-05-31 18:16:00,196.833,196.856,196.759,196.807,744300002.0
2005-05-31 18:17:00,196.806,196.881,196.799,196.859,177600000.0
2005-05-31 18:18:00,196.844,196.867,196.781,196.797,404400000.0
2005-05-31 18:19:00,196.77,196.791,196.712,196.767,517499998.0
2005-05-31 18:20:00,196.792,196.822,196.753,196.81,489300000.0
2005-05-31 18:21:00,196.775,196.831,196.737,196.761,573100000.0
2005-05-31 18:22:00,196.796,196.823,196.749,196.766,518400002.0
2005-05-31 18:23:00,196.757,196.855,196.753,196.854,755100001.0
2005-05-31 18:24:00,196.774,196.825,196.737,196.813,596500004.0
2005-05-31 18:25:00,196.805,196.852,196.767,196.83,459699999.0
2005-05-31 18:26:00,196.841,196.841,196.743,196.772,362900001.0
2005-05-31 18:27:00,196.802,196.844,196.751,196.815,357700000.0
2005-05-31 18:28:00,196.813,196.83,196.753,196.812,339399999.0
2005-05-31 18:29:00,196.786,196.788,196.711,196.742,487299999.0
2005-05-31 18:30:00,196.769,196.801,196.728,196.772,266500000.0
2005-05-31 18:31:00,196.754,196.798,196.716,196.775,309700001.0
2005-05-31 18:32:00,196.796,196.81,196.738,196.777,530100000.0
2005-05-31 18:33:00,196.749,196.838,196.729,196.8,375999999.0
2005-05-31 18:34:00,196.805,196.837,196.76,196.792,488200001.0
2005-05-31 18:35:00,196.803,196.841,196.77,196.821,395899999.0
2005-05-31 18:36:00,196.841,196.841,196.73,196.775,241399999.0
2005-05-31 18:37:00,196.765,196.804,196.73,196.785,129300000.0
2005-05-31 18:38:00,196.782,196.783,196.689,196.754,205699998.0
2005-05-31 18:39:00,196.751,196.789,196.711,196.767,129099999.0
2005-05-31 18:40:00,196.768,196.795,196.712,196.795,282800000.0
2005-05-31 18:41:00,196.79,196.805,196.707,196.8,307700001.0
2005-05-31 18:42:00,196.802,196.818,196.716,196.767,245499998.0
2005-05-31 18:43:00,196.77,196.819,196.747,196.769,140100001.0
2005-05-31 18:44:00,196.762,196.814,196.736,196.804,288899999.0
2005-05-31 18:45:00,196.797,196.829,196.731,196.801,138200000.0
2005-05-31 18:46:00,196.805,196.832,196.751,196.832,187499999.0
2005-05-31 18:47:00,196.845,196.861,196.782,196.785,100200002.0
2005-05-31 18:48:00,196.843,196.888,196.814,196.855,151899999.0
2005-05-31 18:49:00,196.851,196.861,196.775,196.823,181400001.0
2005-05-31 18:50:00,196.827,196.859,196.795,196.832,242099999.0
2005-05-31 18:51:00,196.811,196.821,196.743,196.795,248000000.0
2005-05-31 18:52:00,196.806,196.807,196.743,196.771,241599999.0
2005-05-31 18:53:00,196.758,196.771,196.692,196.76,203699999.0
2005-05-31 18:54:00,196.793,196.817,196.719,196.765,248399999.0
2005-05-31 18:55:00,196.804,196.819,196.763,196.764,303899999.0
2005-05-31 18:56:00,196.771,196.782,196.743,196.774,38600000.0
2005-05-31 18:57:00,196.81,196.848,196.756,196.825,164200000.0
2005-05-31 18:58:00,196.825,196.856,196.773,196.827,291100000.0
2005-05-31 18:59:00,196.8,196.834,196.782,196.826,288700001.0
2005-05-31 19:00:00,196.758,196.853,196.754,196.853,101099998.0
2005-05-31 19:01:00,196.848,196.888,196.808,196.868,70300000.0
2005-05-31 19:02:00,196.856,196.913,196.817,196.89,203999999.0
2005-05-31 19:03:00,196.848,196.917,196.834,196.879,237700000.0
2005-05-31 19:04:00,196.898,196.963,196.834,196.938,145500000.0
2005-05-31 19:05:00,196.941,196.959,196.857,196.926,162500002.0
2005-05-31 19:06:00,196.877,196.957,196.871,196.928,407300000.0
2005-05-31 19:07:00,196.936,196.973,196.872,196.957,363400002.0
2005-05-31 19:08:00,196.948,196.975,196.882,196.913,334000004.0
2005-05-31 19:09:00,196.9,196.948,196.862,196.908,150200000.0
2005-05-31 19:10:00,196.942,196.983,196.903,196.962,116200000.0
2005-05-31 19:11:00,196.953,196.989,196.932,196.932,44300000.0
2005-05-31 19:12:00,196.923,196.975,196.882,196.923,73100000.0
2005-05-31 19:13:00,196.92,196.994,196.878,196.918,173200001.0
2005-05-31 19:14:00,196.935,196.953,196.848,196.848,250400002.0
2005-05-31 19:15:00,196.903,196.922,196.825,196.842,259999999.0
2005-05-31 19:16:00,196.833,196.857,196.804,196.853,33500000.0
2005-05-31 19:17:00,196.843,196.862,196.775,196.832,130700001.0
2005-05-31 19:18:00,196.815,196.84,196.768,196.808,148599999.0
2005-05-31 19:19:00,196.785,196.836,196.768,196.805,180300002.0
2005-05-31 19:20:00,196.794,196.829,196.772,196.78,150100000.0
2005-05-31 19:21:00,196.738,196.794,196.708,196.77,127200000.0
2005-05-31 19:22:00,196.741,196.77,196.693,196.76,94300000.0
2005-05-31 19:23:00,196.735,196.787,196.702,196.732,476100004.0
2005-05-31 19:24:00,196.737,196.782,196.677,196.73,126700000.0
2005-05-31 19:25:00,196.718,196.737,196.638,196.728,158499999.0
2005-05-31 19:26:00,196.699,196.739,196.663,196.712,445499998.0
2005-05-31 19:27:00,196.678,196.732,196.667,196.687,345500001.0
2005-05-31 19:28:00,196.705,196.705,196.596,196.663,207200000.0
2005-05-31 19:29:00,196.634,196.73,196.634,196.709,43900000.0
2005-05-31 19:30:00,196.7,196.727,196.674,196.692,369099998.0
2005-05-31 19:31:00,196.683,196.734,196.647,196.709,125800000.0
2005-05-31 19:32:00,196.695,196.733,196.637,196.73,360599999.0
2005-05-31 19:33:00,196.73,196.762,196.683,196.76,185400000.0
2005-05-31 19:34:00,196.753,196.764,196.672,196.736,186900000.0
2005-05-31 19:35:00,196.705,196.738,196.633,196.691,254700000.0
2005-05-31 19:36:00,196.696,196.726,196.622,196.675,226399999.0
2005-05-31 19:37:00,196.672,196.719,196.632,196.661,74099999.0
2005-05-31 19:38:00,196.674,196.707,196.638,196.675,223600000.0
2005-05-31 19:39:00,196.691,196.71,196.644,196.685,225899999.0
2005-05-31 19:40:00,196.694,196.714,196.631,196.677,255300000.0
2005-05-31 19:41:00,196.682,196.73,196.663,196.696,387900003.0
2005-05-31 19:42:00,196.698,196.75,196.676,196.733,162400001.0
2005-05-31 19:43:00,196.716,196.728,196.686,196.694,90299999.0
2005-05-31 19:44:00,196.752,196.782,196.722,196.752,283499998.0
2005-05-31 19:45:00,196.748,196.806,196.719,196.806,92200000.0
2005-05-31 19:46:00,196.797,196.841,196.734,196.776,138099999.0
2005-05-31 19:47:00,196.83,196.83,196.754,196.756,52400000.0
2005-05-31 19:48:00,196.713,196.778,196.668,196.738,240400001.0
2005-05-31 19:49:00,196.716,196.789,196.683,196.728,191400000.0
2005-05-31 19:50:00,196.736,196.832,196.736,196.798,172299999.0
2005-05-31 19:51:00,196.799,196.867,196.796,196.815,134099999.0
2005-05-31 19:52:00,196.855,196.879,196.824,196.845,153800000.0
2005-05-31 19:53:00,196.857,196.894,196.83,196.891,176600000.0
2005-05-31 19:54:00,196.879,196.945,196.866,196.92,158000001.0
2005-05-31 19:55:00,196.915,196.915,196.816,196.847,73300000.0
2005-05-31 19:56:00,196.859,196.889,196.817,196.874,152699998.0
2005-05-31 19:57:00,196.863,196.909,196.832,196.909,143500000.0
2005-05-31 19:58:00,196.91,196.99,196.854,196.967,226200001.0
2005-05-31 19:59:00,196.982,196.997,196.91,196.955,260300000.0
2005-05-31 20:00:00,196.959,196.978,196.898,196.94,111800000.0
2005-05-31 20:01:00,196.952,196.98,196.86,196.955,142100000.0
2005-05-31 20:02:00,196.91,196.96,196.879,196.929,141000001.0
2005-05-31 20:03:00,196.909,196.963,196.909,196.928,137600000.0
2005-05-31 20:04:00,196.948,196.965,196.881,196.907,133000000.0
2005-05-31 20:05:00,196.942,196.964,196.919,196.942,162199999.0
2005-05-31 20:06:00,196.927,196.928,196.855,196.9,250099998.0
2005-05-31 20:07:00,196.883,196.942,196.834,196.939,145900000.0
2005-05-31 20:08:00,196.91,196.973,196.885,196.935,199600000.0
2005-05-31 20:09:00,196.924,196.94,196.864,196.908,131400000.0
2005-05-31 20:10:00,196.92,196.952,196.881,196.933,163299998.0
2005-05-31 20:11:00,196.912,196.945,196.846,196.859,289699999.0
2005-05-31 20:12:00,196.877,196.932,196.851,196.884,482099999.0
2005-05-31 20:13:00,196.886,196.924,196.841,196.881,201600000.0
2005-05-31 20:14:00,196.893,196.914,196.853,196.878,192699999.0
2005-05-31 20:15:00,196.914,196.914,196.833,196.885,346800001.0
2005-05-31 20:16:00,196.875,196.9,196.807,196.844,167500000.0
2005-05-31 20:17:00,196.885,196.888,196.862,196.881,93000000.0
2005-05-31 20:18:00,196.893,196.921,196.835,196.9,123300000.0
2005-05-31 20:19:00,196.912,196.957,196.867,196.943,165799999.0
2005-05-31 20:20:00,196.934,196.946,196.871,196.942,350999999.0
2005-05-31 20:21:00,196.927,196.951,196.89,196.89,118800000.0
2005-05-31 20:22:00,196.912,196.917,196.839,196.893,223100002.0
2005-05-31 20:23:00,196.868,196.923,196.863,196.906,194600001.0
2005-05-31 20:24:00,196.912,196.935,196.854,196.902,149100000.0
2005-05-31 20:25:00,196.868,196.941,196.848,196.912,241399999.0
2005-05-31 20:26:00,196.897,196.936,196.831,196.921,391600000.0
2005-05-31 20:27:00,196.918,196.918,196.86,196.912,203100000.0
2005-05-31 20:28:00,196.837,196.919,196.837,196.876,385599999.0
2005-05-31 20:29:00,196.827,196.912,196.827,196.851,445900002.0
2005-05-31 20:30:00,196.885,196.95,196.85,196.92,501499997.0
2005-05-31 20:31:00,196.931,196.997,196.891,196.974,395600000.0
2005-05-31 20:32:00,196.992,197.083,196.982,197.065,482900000.0
2005-05-31 20:33:00,197.091,197.21,197.071,197.207,172999999.0
2005-05-31 20:34:00,197.217,197.218,197.135,197.167,151000000.0
2005-05-31 20:35:00,197.165,197.186,197.097,197.158,108499999.0
2005-05-31 20:36:00,197.164,197.235,197.147,197.179,140899999.0
2005-05-31 20:37:00,197.168,197.196,197.133,197.172,99700000.0
2005-05-31 20:38:00,197.145,197.213,197.086,197.144,247999999.0
2005-05-31 20:39:00,197.124,197.171,197.086,197.145,243600000.0
2005-05-31 20:40:00,197.148,197.174,197.119,197.132,427100002.0
2005-05-31 20:41:00,197.148,197.199,197.129,197.157,247300002.0
2005-05-31 20:42:00,197.122,197.186,197.091,197.185,212100001.0
2005-05-31 20:43:00,197.182,197.21,197.103,197.195,358900000.0
2005-05-31 20:44:00,197.196,197.201,197.124,197.16,387800001.0
2005-05-31 20:45:00,197.112,197.191,197.11,197.153,268699998.0
2005-05-31 20:46:00,197.146,197.146,197.055,197.109,252699999.0
2005-05-31 20:47:00,197.082,197.126,197.027,197.099,288600001.0
2005-05-31 20:48:00,197.095,197.129,197.053,197.097,253600000.0
2005-05-31 20:49:00,197.123,197.19,197.116,197.128,181999999.0
2005-05-31 20:50:00,197.125,197.145,197.079,197.096,414800000.0
2005-05-31 20:51:00,197.085,197.163,197.081,197.139,122500000.0
2005-05-31 20:52:00,197.148,197.15,197.064,197.128,67500000.0
2005-05-31 20:53:00,197.09,197.153,197.077,197.108,250200000.0
2005-05-31 20:54:00,197.128,197.148,197.041,197.12,130100000.0
2005-05-31 20:55:00,197.131,197.18,197.109,197.136,357100000.0
2005-05-31 20:56:00,197.1,197.184,197.068,197.176,239800002.0
2005-05-31 20:57:00,197.172,197.222,197.128,197.199,381400001.0
2005-05-31 20:58:00,197.18,197.226,197.139,197.165,333500000.0
2005-05-31 20:59:00,197.183,197.199,197.09,197.153,452000003.0
2005-05-31 21:00:00,197.15,197.17,197.094,197.094,467800001.0
2005-05-31 21:01:00,197.171,197.172,197.068,197.149,430000003.0
2005-05-31 21:02:00,197.153,197.157,197.087,197.09,256500001.0
2005-05-31 21:03:00,197.097,197.11,197.004,197.099,199700000.0
2005-05-31 21:04:00,197.098,197.135,197.073,197.1,112000000.0
2005-05-31 21:05:00,197.072,197.173,197.036,197.162,116699999.0
2005-05-31 21:06:00,197.168,197.186,197.093,197.168,187700002.0
2005-05-31 21:07:00,197.175,197.232,197.13,197.218,256500000.0
2005-05-31 21:08:00,197.24,197.244,197.174,197.215,189400001.0
2005-05-31 21:09:00,197.158,197.244,197.158,197.235,86700000.0
2005-05-31 21:10:00,197.224,197.243,197.188,197.228,77600000.0
2005-05-31 21:11:00,197.241,197.269,197.211,197.251,100200001.0
2005-05-31 21:12:00,197.25,197.28,197.21,197.242,83200000.0
2005-05-31 21:13:00,197.292,197.292,197.207,197.237,147600000.0
2005-05-31 21:14:00,197.29,197.318,197.246,197.278,316800000.0
2005-05-31 21:15:00,197.277,197.305,197.213,197.25,276099999.0
2005-05-31 21:16:00,197.257,197.273,197.227,197.273,76800000.0
2005-05-31 21:17:00,197.276,197.281,197.195,197.248,265999999.0
2005-05-31 21:18:00,197.201,197.243,197.181,197.243,164000000.0
2005-05-31 21:19:00,197.249,197.249,197.166,197.197,340500002.0
2005-05-31 21:20:00,197.194,197.218,197.128,197.144,362300002.0
2005-05-31 21:21:00,197.215,197.218,197.116,197.13,251200002.0
2005-05-31 21:22:00,197.133,197.216,197.112,197.173,201600000.0
2005-05-31 21:23:00,197.178,197.2,197.122,197.162,138400000.0
2005-05-31 21:24:00,197.154,197.193,197.14,197.178,132700001.0
2005-05-31 21:25:00,197.181,197.204,197.158,197.187,292700003.0
2005-05-31 21:26:00,197.208,197.208,197.144,197.172,85100000.0
2005-05-31 21:27:00,197.138,197.204,197.126,197.14,137000000.0
2005-05-31 21:28:00,197.162,197.187,197.108,197.152,137500002.0
2005-05-31 21:29:00,197.209,197.209,197.121,197.153,78200001.0
2005-05-31 21:30:00,197.134,197.153,197.085,197.108,77700000.0
2005-05-31 21:31:00,197.102,197.137,197.086,197.1,48300000.0
2005-05-31 21:32:00,197.113,197.138,197.054,197.098,85100000.0
2005-05-31 21:33:00,197.117,197.172,197.051,197.148,179200000.0
2005-05-31 21:34:00,197.145,197.167,197.087,197.114,145599999.0
2005-05-31 21:35:00,197.1,197.11,197.071,197.086,45600000.0
2005-05-31 21:36:00,197.084,197.135,197.078,197.104,57100000.0
2005-05-31 21:37:00,197.153,197.153,197.063,197.13,97900000.0
2005-05-31 21:38:00,197.115,197.147,197.09,197.09,69100000.0
2005-05-31 21:39:00,197.159,197.167,197.105,197.133,47900000.0
2005-05-31 21:40:00,197.138,197.143,197.107,197.107,51100000.0
2005-05-31 21:41:00,197.078,197.152,197.076,197.151,43400000.0
2005-05-31 21:42:00,197.084,197.144,197.077,197.107,134600000.0
2005-05-31 21:43:00,197.108,197.138,197.076,197.129,60400000.0
2005-05-31 21:44:00,197.131,197.175,197.073,197.14,197799999.0
2005-05-31 21:45:00,197.165,197.171,197.108,197.15,106900001.0
2005-05-31 21:46:00,197.14,197.185,197.104,197.128,84400001.0
2005-05-31 21:47:00,197.178,197.184,197.129,197.167,94400001.0
2005-05-31 21:48:00,197.146,197.176,197.09,197.132,122800000.0
2005-05-31 21:49:00,197.076,197.194,197.076,197.17,75800000.0
2005-05-31 21:50:00,197.133,197.18,197.122,197.148,31900000.0
2005-05-31 21:51:00,197.124,197.177,197.1,197.14,99800000.0
2005-05-31 21:52:00,197.136,197.18,197.121,197.18,35699999.0
2005-05-31 21:53:00,197.174,197.174,197.108,197.121,51400001.0
2005-05-31 21:54:00,197.143,197.177,197.116,197.166,112800001.0
2005-05-31 21:55:00,197.156,197.2,197.146,197.185,103500000.0
2005-05-31 21:56:00,197.212,197.212,197.134,197.136,25300000.0
2005-05-31 21:57:00,197.155,197.197,197.14,197.185,39600000.0
2005-05-31 21:58:00,197.161,197.192,197.136,197.145,62899999.0
2005-05-31 21:59:00,197.158,197.211,197.13,197.164,158100000.0
2005-05-31 22:00:00,197.152,197.18,197.088,197.117,251800001.0
2005-05-31 22:01:00,197.16,197.187,197.109,197.128,149000000.0
2005-05-31 22:02:00,197.167,197.17,197.113,197.152,349399996.0
2005-05-31 22:03:00,197.181,197.203,197.15,197.175,95700000.0
2005-05-31 22:04:00,197.152,197.194,197.103,197.163,133000000.0
2005-05-31 22:05:00,197.166,197.191,197.127,197.186,85400001.0
2005-05-31 22:06:00,197.16,197.184,197.14,197.164,67100000.0
2005-05-31 22:07:00,197.154,197.204,197.139,197.204,59000000.0
2005-05-31 22:08:00,197.197,197.198,197.145,197.187,39100000.0
2005-05-31 22:09:00,197.188,197.199,197.156,197.177,26400000.0
2005-05-31 22:10:00,197.195,197.205,197.121,197.124,64600001.0
2005-05-31 22:11:00,197.119,197.161,197.072,197.154,70200000.0
2005-05-31 22:12:00,197.145,197.174,197.092,197.158,126800001.0
2005-05-31 22:13:00,197.179,197.193,197.121,197.15,22400000.0
2005-05-31 22:14:00,197.166,197.172,197.12,197.157,43100000.0
2005-05-31 22:15:00,197.149,197.189,197.085,197.159,135500000.0
2005-05-31 22:16:00,197.144,197.191,197.106,197.142,236800001.0
2005-05-31 22:17:00,197.155,197.178,197.117,197.165,68000000.0
2005-05-31 22:18:00,197.182,197.182,197.114,197.181,59200000.0
2005-05-31 22:19:00,197.161,197.185,197.099,197.119,73700000.0
2005-05-31 22:20:00,197.137,197.138,197.096,197.105,52400000.0
2005-05-31 22:21:00,197.126,197.139,197.099,197.099,46900000.0
2005-05-31 22:22:00,197.025,197.097,197.025,197.06,56000000.0
2005-05-31 22:23:00,197.044,197.063,196.991,197.004,93200001.0
2005-05-31 22:24:00,197.0,197.058,196.975,197.058,54000000.0
2005-05-31 22:25:00,197.076,197.078,197.033,197.07,56300000.0
2005-05-31 22:26:00,197.084,197.084,196.989,196.994,59700001.0
2005-05-31 22:27:00,197.079,197.092,197.014,197.069,168000000.0
2005-05-31 22:28:00,197.086,197.086,197.002,197.002,41000000.0
2005-05-31 22:29:00,197.072,197.073,197.008,197.064,121900001.0
2005-05-31 22:30:00,197.042,197.063,197.02,197.059,21000000.0
2005-05-31 22:31:00,197.083,197.109,197.037,197.109,55200000.0
2005-05-31 22:32:00,197.064,197.129,197.052,197.108,101099999.0
2005-05-31 22:33:00,197.088,197.127,197.055,197.126,239200000.0
2005-05-31 22:34:00,197.123,197.152,197.076,197.076,306000000.0
2005-05-31 22:35:00,197.091,197.163,197.091,197.099,49500000.0
2005-05-31 22:36:00,197.135,197.165,197.07,197.07,95800000.0
2005-05-31 22:37:00,197.082,197.153,197.078,197.153,62299999.0
2005-05-31 22:38:00,197.177,197.177,197.063,197.075,51500000.0
2005-05-31 22:39:00,197.083,197.158,197.077,197.155,70400001.0
2005-05-31 22:40:00,197.112,197.164,197.111,197.122,52400000.0
2005-05-31 22:41:00,197.142,197.158,197.117,197.153,86799999.0
2005-05-31 22:42:00,197.181,197.181,197.106,197.114,61300000.0
2005-05-31 22:43:00,197.121,197.164,197.085,197.159,81000000.0
2005-05-31 22:44:00,197.172,197.196,197.133,197.193,85400000.0
2005-05-31 22:45:00,197.135,197.192,197.113,197.187,108100000.0
2005-05-31 22:46:00,197.18,197.189,197.136,197.16,42200000.0
2005-05-31 22:47:00,197.169,197.206,197.143,197.187,94299999.0
2005-05-31 22:48:00,197.192,197.249,197.146,197.249,69099999.0
2005-05-31 22:49:00,197.19,197.225,197.174,197.205,82499999.0
2005-05-31 22:50:00,197.189,197.215,197.177,197.188,42100000.0
2005-05-31 22:51:00,197.158,197.214,197.137,197.212,93700001.0
2005-05-31 22:52:00,197.163,197.208,197.153,197.207,50600000.0
2005-05-31 22:53:00,197.174,197.244,197.133,197.21,111600000.0
2005-05-31 22:54:00,197.225,197.235,197.192,197.235,59400000.0
2005-05-31 22:55:00,197.236,197.249,197.191,197.245,43800000.0
2005-05-31 22:56:00,197.216,197.257,197.183,197.257,106300000.0
2005-05-31 22:57:00,197.232,197.26,197.189,197.197,77800000.0
2005-05-31 22:58:00,197.237,197.24,197.16,197.171,35400000.0
2005-05-31 22:59:00,197.218,197.247,197.196,197.228,45900000.0
2005-05-31 23:00:00,197.197,197.247,197.19,197.227,45200000.0
2005-05-31 23:01:00,197.198,197.209,197.166,197.189,31700000.0
2005-05-31 23:02:00,197.15,197.197,197.131,197.173,54399999.0
2005-05-31 23:03:00,197.157,197.176,197.153,197.163,48000000.0
2005-05-31 23:04:00,197.185,197.224,197.185,197.198,59699999.0
2005-05-31 23:05:00,197.154,197.194,197.141,197.148,57999999.0
2005-05-31 23:06:00,197.123,197.224,197.117,197.212,42800000.0
2005-05-31 23:07:00,197.172,197.21,197.153,197.181,30000000.0
2005-05-31 23:08:00,197.207,197.246,197.167,197.246,32500000.0
2005-05-31 23:09:00,197.229,197.265,197.192,197.261,27400000.0
2005-05-31 23:10:00,197.264,197.27,197.236,197.262,45800000.0
2005-05-31 23:11:00,197.238,197.25,197.213,197.235,60800000.0
2005-05-31 23:12:00,197.243,197.265,197.206,197.257,64400000.0
2005-05-31 23:13:00,197.253,197.279,197.234,197.243,43000000.0
2005-05-31 23:14:00,197.241,197.257,197.203,197.228,55700000.0
2005-05-31 23:15:00,197.205,197.236,197.161,197.17,36600000.0
2005-05-31 23:16:00,197.173,197.241,197.159,197.221,56999999.0
2005-05-31 23:17:00,197.202,197.202,197.152,197.175,45400000.0
2005-05-31 23:18:00,197.199,197.199,197.156,197.183,18000000.0
2005-05-31 23:19:00,197.191,197.236,197.176,197.225,64600000.0
2005-05-31 23:20:00,197.218,197.232,197.186,197.215,53200000.0
2005-05-31 23:21:00,197.196,197.241,197.171,197.224,53400000.0
2005-05-31 23:22:00,197.227,197.235,197.183,197.229,59300001.0
2005-05-31 23:23:00,197.218,197.253,197.169,197.253,34100000.0
2005-05-31 23:24:00,197.272,197.284,197.22,197.244,41600000.0
2005-05-31 23:25:00,197.265,197.268,197.2,197.258,70000000.0
2005-05-31 23:26:00,197.225,197.244,197.192,197.208,31700000.0
2005-05-31 23:27:00,197.267,197.279,197.204,197.244,22400000.0
2005-05-31 23:28:00,197.207,197.25,197.2,197.22,63300000.0
2005-05-31 23:29:00,197.232,197.233,197.176,197.199,46200000.0
2005-05-31 23:30:00,197.228,197.264,197.211,197.231,40700000.0
2005-05-31 23:31:00,197.258,197.281,197.228,197.243,27100000.0
2005-05-31 23:32:00,197.275,197.28,197.22,197.25,67600001.0
2005-05-31 23:33:00,197.208,197.251,197.184,197.206,35700000.0
2005-05-31 23:34:00,197.207,197.211,197.108,197.159,42800000.0
2005-05-31 23:35:00,197.178,197.186,197.143,197.16,37700000.0
2005-05-31 23:36:00,197.2,197.212,197.147,197.174,53500001.0
2005-05-31 23:37:00,197.16,197.166,197.048,197.088,38200000.0
2005-05-31 23:38:00,197.115,197.135,197.105,197.123,50500000.0
2005-05-31 23:39:00,197.117,197.163,197.095,197.137,40700000.0
2005-05-31 23:40:00,197.073,197.159,197.07,197.156,64100000.0
2005-05-31 23:41:00,197.115,197.175,197.106,197.169,49000001.0
2005-05-31 23:42:00,197.169,197.192,197.078,197.119,35900000.0
2005-05-31 23:43:00,197.08,197.129,197.074,197.109,51499999.0
2005-05-31 23:44:00,197.152,197.152,197.076,197.076,36900000.0
2005-05-31 23:45:00,197.104,197.166,197.104,197.141,75000000.0
2005-05-31 23:46:00,197.127,197.174,197.117,197.146,46000001.0
2005-05-31 23:47:00,197.12,197.196,197.113,197.179,41500000.0
2005-05-31 23:48:00,197.167,197.177,197.144,197.163,97600000.0
2005-05-31 23:49:00,197.148,197.188,197.131,197.178,74100000.0
2005-05-31 23:50:00,197.121,197.209,197.09,197.209,97300000.0
2005-05-31 23:51:00,197.158,197.194,197.142,197.167,54299999.0
2005-05-31 23:52:00,197.167,197.172,197.061,197.112,33900000.0
2005-05-31 23:53:00,197.155,197.199,197.128,197.128,74600000.0
2005-05-31 23:54:00,197.115,197.169,197.09,197.126,63300000.0
2005-05-31 23:55:00,197.123,197.171,197.117,197.118,28400000.0
2005-05-31 23:56:00,197.128,197.154,197.107,197.132,60899999.0
2005-05-31 23:57:00,197.159,197.169,197.079,197.079,48300000.0
2005-05-31 23:58:00,197.056,197.108,197.037,197.108,61500000.0
2005-05-31 23:59:00,197.109,197.119,197.089,197.119,57700000.0
2005-06-01 00:00:00,197.103,197.112,197.067,197.1,45100000.0
2005-06-01 00:01:00,197.073,197.101,197.044,197.094,40500000.0
2005-06-01 00:02:00,197.107,197.107,197.017,197.073,88700000.0
2005-06-01 00:03:00,197.069,197.078,197.019,197.044,51100001.0
2005-06-01 00:04:00,197.033,197.073,197.03,197.055,29200000.0
2005-06-01 00:05:00,197.036,197.089,197.016,197.064,48200000.0
2005-06-01 00:06:00,197.087,197.103,197.031,197.031,21200000.0
2005-06-01 00:07:00,197.021,197.072,197.003,197.016,34500000.0
2005-06-01 00:08:00,197.038,197.09,197.037,197.09,35100000.0
2005-06-01 00:09:00,197.036,197.08,197.025,197.067,25600000.0
2005-06-01 00:10:00,197.031,197.064,197.019,197.041,77600000.0
2005-06-01 00:11:00,197.04,197.061,197.018,197.056,58600000.0
2005-06-01 00:12:00,197.025,197.061,197.025,197.053,85500000.0
2005-06-01 00:13:00,197.037,197.057,196.947,197.032,78300001.0
2005-06-01 00:14:00,197.037,197.039,196.997,197.012,72200000.0
2005-06-01 00:15:00,197.042,197.056,197.011,197.011,41600000.0
2005-06-01 00:16:00,197.008,197.066,197.008,197.041,64900000.0
2005-06-01 00:17:00,197.028,197.045,197.014,197.029,49899999.0
2005-06-01 00:18:00,197.054,197.054,197.01,197.019,54700000.0
2005-06-01 00:19:00,197.046,197.07,197.031,197.056,71300000.0
2005-06-01 00:20:00,197.051,197.082,197.042,197.058,62200000.0
2005-06-01 00:21:00,197.039,197.059,197.03,197.037,60800001.0
2005-06-01 00:22:00,197.047,197.073,196.973,196.985,38700000.0
2005-06-01 00:23:00,197.04,197.044,196.98,196.997,45800000.0
2005-06-01 00:24:00,196.999,197.0,196.974,196.977,76800001.0
2005-06-01 00:25:00,196.985,197.015,196.963,196.963,37300000.0
2005-06-01 00:26:00,196.99,197.017,196.971,196.996,50700000.0
2005-06-01 00:27:00,196.965,196.996,196.946,196.98,37500000.0
2005-06-01 00:28:00,196.95,196.963,196.92,196.96,34300000.0
2005-06-01 00:29:00,196.932,196.982,196.904,196.957,33700000.0
2005-06-01 00:30:00,196.977,196.985,196.953,196.97,28800000.0
2005-06-01 00:31:00,196.994,197.009,196.943,196.943,45900000.0
2005-06-01 00:32:00,196.977,196.995,196.95,196.97,63099999.0
2005-06-01 00:33:00,196.975,196.986,196.933,196.977,25000000.0
2005-06-01 00:34:00,196.992,197.017,196.964,197.009,79900000.0
2005-06-01 00:35:00,197.02,197.025,196.918,196.948,45100000.0
2005-06-01 00:36:00,196.939,196.955,196.873,196.9,39200000.0
2005-06-01 00:37:00,196.922,196.929,196.878,196.901,46100000.0
2005-06-01 00:38:00,196.894,196.951,196.885,196.937,38400000.0
2005-06-01 00:39:00,196.873,196.916,196.861,196.902,38000000.0
2005-06-01 00:40:00,196.885,196.909,196.849,196.89,31800000.0
2005-06-01 00:41:00,196.893,196.911,196.859,196.903,67000000.0
2005-06-01 00:42:00,196.888,196.93,196.864,196.893,42000001.0
2005-06-01 00:43:00,196.916,196.963,196.894,196.961,70600002.0
2005-06-01 00:44:00,196.916,196.932,196.882,196.908,47600000.0
2005-06-01 00:45:00,196.915,196.948,196.894,196.898,61600001.0
2005-06-01 00:46:00,196.902,196.941,196.876,196.909,32200000.0
2005-06-01 00:47:00,196.885,196.935,196.868,196.925,30300000.0
2005-06-01 00:48:00,196.888,196.972,196.888,196.946,35500000.0
2005-06-01 00:49:00,196.928,197.028,196.928,196.968,67400000.0
2005-06-01 00:50:00,197.006,197.006,196.962,196.964,36000000.0
2005-06-01 00:51:00,196.981,197.017,196.968,197.003,75700001.0
2005-06-01 00:52:00,197.021,197.043,197.004,197.019,64600000.0
2005-06-01 00:53:00,197.018,197.071,197.005,197.05,103299999.0
2005-06-01 00:54:00,196.998,197.046,196.994,197.007,40700000.0
2005-06-01 00:55:00,197.021,197.049,197.014,197.027,50000000.0
2005-06-01 00:56:00,197.009,197.046,197.009,197.033,61800002.0
2005-06-01 00:57:00,197.07,197.07,197.021,197.068,39200000.0
2005-06-01 00:58:00,197.037,197.049,196.993,197.013,53300000.0
2005-06-01 00:59:00,197.022,197.037,196.975,197.018,29800000.0
2005-06-01 01:00:00,197.016,197.016,196.959,196.998,26300000.0
2005-06-01 01:01:00,196.916,196.991,196.91,196.943,44500000.0
2005-06-01 01:02:00,196.914,196.961,196.903,196.949,33600000.0
2005-06-01 01:03:00,196.898,196.959,196.88,196.923,61300000.0
2005-06-01 01:04:00,196.92,196.945,196.879,196.903,52500000.0
2005-06-01 01:05:00,196.904,196.944,196.886,196.905,32100000.0
2005-06-01 01:06:00,196.873,196.932,196.856,196.92,47200000.0
2005-06-01 01:07:00,196.912,196.945,196.905,196.922,39800000.0
2005-06-01 01:08:00,196.919,196.936,196.885,196.901,18700000.0
2005-06-01 01:09:00,196.939,196.949,196.909,196.913,53000000.0
2005-06-01 01:10:00,196.918,197.0,196.918,196.999,28100000.0
2005-06-01 01:11:00,196.954,196.966,196.918,196.949,39700000.0
2005-06-01 01:12:00,196.962,196.986,196.929,196.959,48100000.0
2005-06-01 01:13:00,196.963,197.036,196.963,197.02,30900000.0
2005-06-01 01:14:00,197.002,197.026,196.936,196.936,79699998.0
2005-06-01 01:15:00,196.989,197.003,196.938,196.95,82199999.0
2005-06-01 01:16:00,196.962,196.997,196.948,196.968,61900000.0
2005-06-01 01:17:00,196.985,197.015,196.945,197.004,35500000.0
2005-06-01 01:18:00,196.968,196.992,196.945,196.954,34100000.0
2005-06-01 01:19:00,196.952,196.965,196.922,196.937,65400000.0
2005-06-01 01:20:00,196.94,196.942,196.845,196.916,54900001.0
2005-06-01 01:21:00,196.909,196.961,196.872,196.961,63400001.0
2005-06-01 01:22:00,196.928,196.938,196.894,196.894,56500000.0
2005-06-01 01:23:00,196.885,196.898,196.833,196.865,30100000.0
2005-06-01 01:24:00,196.885,196.888,196.823,196.856,69699999.0
2005-06-01 01:25:00,196.84,196.873,196.817,196.865,29000000.0
2005-06-01 01:26:00,196.855,196.879,196.809,196.809,39900000.0
2005-06-01 01:27:00,196.877,196.886,196.853,196.869,36900000.0
2005-06-01 01:28:00,196.877,196.888,196.834,196.861,44700000.0
2005-06-01 01:29:00,196.864,196.909,196.861,196.87,54799999.0
2005-06-01 01:30:00,196.845,196.917,196.837,196.917,47900000.0
2005-06-01 01:31:00,196.922,196.922,196.859,196.869,41499999.0
2005-06-01 01:32:00,196.892,196.916,196.862,196.905,56100000.0
2005-06-01 01:33:00,196.881,196.902,196.869,196.875,52000000.0
2005-06-01 01:34:00,196.84,196.894,196.815,196.894,20500000.0
2005-06-01 01:35:00,196.852,196.881,196.852,196.879,16900000.0
2005-06-01 01:36:00,196.867,196.898,196.852,196.868,47000000.0
2005-06-01 01:37:00,196.914,196.914,196.848,196.856,25800000.0
2005-06-01 01:38:00,196.882,196.906,196.851,196.881,43700000.0
2005-06-01 01:39:00,196.886,196.932,196.846,196.932,44500000.0
2005-06-01 01:40:00,196.922,196.922,196.845,196.884,62800000.0
2005-06-01 01:41:00,196.887,196.912,196.834,196.834,42200000.0
2005-06-01 01:42:00,196.897,196.905,196.866,196.881,29900000.0
2005-06-01 01:43:00,196.847,196.904,196.834,196.862,37500001.0
2005-06-01 01:44:00,196.833,196.913,196.833,196.912,69200000.0
2005-06-01 01:45:00,196.893,196.902,196.855,196.886,44300000.0
2005-06-01 01:46:00,196.895,196.941,196.838,196.941,39900000.0
2005-06-01 01:47:00,196.91,196.914,196.843,196.853,35000000.0
2005-06-01 01:48:00,196.897,196.92,196.88,196.902,56600000.0
2005-06-01 01:49:00,196.898,196.904,196.881,196.894,42900001.0
2005-06-01 01:50:00,196.887,196.917,196.855,196.917,65900000.0
2005-06-01 01:51:00,196.915,196.925,196.822,196.857,30100000.0
2005-06-01 01:52:00,196.815,196.894,196.815,196.889,39900000.0
2005-06-01 01:53:00,196.878,196.885,196.852,196.872,59799999.0
2005-06-01 01:54:00,196.85,196.881,196.808,196.825,45600000.0
2005-06-01 01:55:00,196.838,196.862,196.818,196.852,58400000.0
2005-06-01 01:56:00,196.875,196.879,196.822,196.823,50700001.0
2005-06-01 01:57:00,196.81,196.861,196.792,196.819,47800000.0
2005-06-01 01:58:00,196.867,196.87,196.774,196.81,52700000.0
2005-06-01 01:59:00,196.897,196.901,196.777,196.777,48800001.0
2005-06-01 02:00:00,196.8,196.875,196.772,196.867,98799997.0
2005-06-01 02:01:00,196.818,196.853,196.783,196.851,45800000.0
2005-06-01 02:02:00,196.857,196.884,196.806,196.869,109500001.0
2005-06-01 02:03:00,196.907,196.909,196.847,196.853,30300000.0
2005-06-01 02:04:00,196.927,196.927,196.86,196.876,51900000.0
2005-06-01 02:05:00,196.912,196.918,196.842,196.843,46999999.0
2005-06-01 02:06:00,196.87,196.89,196.837,196.861,24900000.0
2005-06-01 02:07:00,196.826,196.887,196.809,196.87,54500000.0
2005-06-01 02:08:00,196.894,196.894,196.822,196.885,45800000.0
2005-06-01 02:09:00,196.87,196.87,196.826,196.826,29100000.0
2005-06-01 02:10:00,196.806,196.86,196.806,196.815,100499999.0
2005-06-01 02:11:00,196.823,196.852,196.79,196.79,36200000.0
2005-06-01 02:12:00,196.834,196.859,196.804,196.842,47000000.0
2005-06-01 02:13:00,196.841,196.871,196.805,196.871,69500000.0
2005-06-01 02:14:00,196.858,196.872,196.764,196.872,42700000.0
2005-06-01 02:15:00,196.847,196.867,196.797,196.803,78599999.0
2005-06-01 02:16:00,196.812,196.83,196.767,196.829,54000000.0
2005-06-01 02:17:00,196.827,196.849,196.803,196.82,34000000.0
2005-06-01 02:18:00,196.799,196.821,196.738,196.763,20700000.0
2005-06-01 02:19:00,196.775,196.803,196.734,196.734,34200000.0
2005-06-01 02:20:00,196.768,196.835,196.768,196.818,58600001.0
2005-06-01 02:21:00,196.842,196.842,196.795,196.811,34600000.0
2005-06-01 02:22:00,196.793,196.821,196.772,196.779,31000000.0
2005-06-01 02:23:00,196.772,196.784,196.712,196.756,44599999.0
2005-06-01 02:24:00,196.758,196.787,196.736,196.777,46200000.0
2005-06-01 02:25:00,196.784,196.784,196.686,196.75,67900000.0
2005-06-01 02:26:00,196.749,196.78,196.701,196.78,47100000.0
2005-06-01 02:27:00,196.802,196.813,196.741,196.8,64600000.0
2005-06-01 02:28:00,196.8,196.808,196.764,196.803,74000001.0
2005-06-01 02:29:00,196.79,196.814,196.764,196.771,50900001.0
2005-06-01 02:30:00,196.768,196.805,196.744,196.765,74400000.0
2005-06-01 02:31:00,196.812,196.813,196.754,196.791,38100000.0
2005-06-01 02:32:00,196.841,196.862,196.818,196.834,64900000.0
2005-06-01 02:33:00,196.862,196.874,196.832,196.845,62100000.0
2005-06-01 02:34:00,196.832,196.856,196.804,196.824,22300000.0
2005-06-01 02:35:00,196.839,196.848,196.792,196.848,75999999.0
2005-06-01 02:36:00,196.867,196.878,196.816,196.862,25700000.0
2005-06-01 02:37:00,196.855,196.895,196.828,196.895,88800001.0
2005-06-01 02:38:00,196.874,196.893,196.815,196.879,53300000.0
2005-06-01 02:39:00,196.81,196.883,196.801,196.876,36400000.0
2005-06-01 02:40:00,196.876,196.904,196.843,196.871,50600000.0
2005-06-01 02:41:00,196.89,196.89,196.818,196.874,33200000.0
2005-06-01 02:42:00,196.864,196.908,196.846,196.869,69500000.0
2005-06-01 02:43:00,196.881,196.934,196.87,196.934,29600000.0
2005-06-01 02:44:00,196.904,196.919,196.882,196.904,42900000.0
2005-06-01 02:45:00,196.952,196.952,196.854,196.887,73800001.0
2005-06-01 02:46:00,196.91,196.963,196.883,196.963,35200000.0
2005-06-01 02:47:00,196.957,196.962,196.921,196.921,63700000.0
2005-06-01 02:48:00,196.965,196.985,196.935,196.935,64100001.0
2005-06-01 02:49:00,196.949,196.972,196.897,196.936,64300001.0
2005-06-01 02:50:00,196.959,196.974,196.897,196.933,33900000.0
2005-06-01 02:51:00,196.915,196.959,196.864,196.957,53700000.0
2005-06-01 02:52:00,196.901,196.981,196.884,196.981,45099999.0
2005-06-01 02:53:00,196.941,196.974,196.928,196.934,47800000.0
2005-06-01 02:54:00,196.949,196.984,196.9,196.984,58000000.0
2005-06-01 02:55:00,196.975,196.999,196.939,196.999,37799999.0
2005-06-01 02:56:00,196.973,197.027,196.946,197.027,57200000.0
2005-06-01 02:57:00,197.026,197.04,196.99,197.033,22000000.0
2005-06-01 02:58:00,197.043,197.071,197.008,197.071,66399999.0
2005-06-01 02:59:00,197.105,197.125,197.074,197.121,45300000.0
2005-06-01 03:00:00,197.103,197.169,197.09,197.161,51900001.0
2005-06-01 03:01:00,197.173,197.183,197.145,197.155,69700001.0
2005-06-01 03:02:00,197.16,197.241,197.158,197.227,34900000.0
2005-06-01 03:03:00,197.25,197.27,197.202,197.216,64999999.0
2005-06-01 03:04:00,197.177,197.231,197.169,197.192,44500000.0
2005-06-01 03:05:00,197.164,197.167,197.117,197.144,56100000.0
2005-06-01 03:06:00,197.136,197.191,197.125,197.172,34800000.0
2005-06-01 03:07:00,197.137,197.15,197.103,197.11,49700000.0
2005-06-01 03:08:00,197.123,197.18,197.107,197.143,35900000.0
2005-06-01 03:09:00,197.1,197.147,197.088,197.134,70300000.0
2005-06-01 03:10:00,197.152,197.159,197.098,197.102,32900000.0
2005-06-01 03:11:00,197.118,197.118,197.061,197.088,65299999.0
2005-06-01 03:12:00,197.055,197.102,197.046,197.082,50700000.0
2005-06-01 03:13:00,197.048,197.073,197.013,197.046,81900000.0
2005-06-01 03:14:00,197.055,197.057,196.998,197.048,48600000.0
2005-06-01 03:15:00,197.05,197.05,196.987,197.017,35900000.0
2005-06-01 03:16:00,197.007,197.014,196.945,196.971,50000000.0
2005-06-01 03:17:00,196.964,197.012,196.937,197.0,70300000.0
2005-06-01 03:18:00,197.043,197.058,196.991,196.994,48300000.0
2005-06-01 03:19:00,196.993,197.005,196.941,196.96,29400000.0
2005-06-01 03:20:00,196.942,196.952,196.896,196.896,42700000.0
2005-06-01 03:21:00,196.89,196.981,196.884,196.98,57600001.0
2005-06-01 03:22:00,197.003,197.016,196.978,196.995,103799999.0
2005-06-01 03:23:00,196.996,197.011,196.958,196.983,48500000.0
2005-06-01 03:24:00,197.031,197.048,196.986,196.99,77600000.0
2005-06-01 03:25:00,197.023,197.023,196.979,197.004,19100000.0
2005-06-01 03:26:00,196.965,196.982,196.922,196.962,21700000.0
2005-06-01 03:27:00,196.926,196.963,196.905,196.956,68000000.0
2005-06-01 03:28:00,196.947,196.979,196.918,196.956,81700003.0
2005-06-01 03:29:00,196.993,197.011,196.957,196.988,55099999.0
2005-06-01 03:30:00,196.966,196.983,196.961,196.966,70799999.0
2005-06-01 03:31:00,196.976,197.033,196.971,197.023,39600000.0
2005-06-01 03:32:00,196.983,197.006,196.952,196.984,47200000.0
2005-06-01 03:33:00,196.956,197.017,196.956,197.015,21800000.0
2005-06-01 03:34:00,197.007,197.017,196.945,196.954,86300001.0
2005-06-01 03:35:00,196.943,196.962,196.926,196.929,67300001.0
2005-06-01 03:36:00,196.947,196.961,196.882,196.936,62100000.0
2005-06-01 03:37:00,196.893,196.971,196.885,196.958,83299998.0
2005-06-01 03:38:00,196.931,196.973,196.923,196.973,42000001.0
2005-06-01 03:39:00,196.952,196.97,196.932,196.951,76900000.0
2005-06-01 03:40:00,196.967,196.982,196.938,196.975,36900000.0
2005-06-01 03:41:00,196.955,196.979,196.926,196.945,28800000.0
2005-06-01 03:42:00,196.953,196.991,196.931,196.97,53800000.0
2005-06-01 03:43:00,196.975,197.013,196.962,197.01,34600000.0
2005-06-01 03:44:00,197.035,197.039,196.988,197.012,62200001.0
2005-06-01 03:45:00,197.049,197.057,197.012,197.04,65699999.0
2005-06-01 03:46:00,196.998,197.038,196.997,197.038,54900000.0
2005-06-01 03:47:00,197.038,197.041,196.986,197.013,65100000.0
2005-06-01 03:48:00,196.998,197.042,196.984,196.996,64100000.0
2005-06-01 03:49:00,196.961,196.998,196.939,196.989,64500001.0
2005-06-01 03:50:00,196.978,197.004,196.954,196.992,36800000.0
2005-06-01 03:51:00,196.97,196.995,196.955,196.987,64399999.0
2005-06-01 03:52:00,196.981,197.011,196.944,197.011,64000000.0
2005-06-01 03:53:00,197.0,197.0,196.944,196.963,14700000.0
2005-06-01 03:54:00,197.027,197.027,196.894,196.906,25800000.0
2005-06-01 03:55:00,196.98,197.004,196.949,197.004,26200000.0
2005-06-01 03:56:00,196.965,197.0,196.951,196.951,50100000.0
2005-06-01 03:57:00,196.908,196.984,196.893,196.973,44800000.0
2005-06-01 03:58:00,196.962,196.979,196.898,196.967,45500000.0
2005-06-01 03:59:00,196.965,196.967,196.902,196.919,20000000.0
2005-06-01 04:00:00,196.969,196.972,196.933,196.943,46600000.0
2005-06-01 04:01:00,196.971,196.99,196.93,196.963,46100001.0
2005-06-01 04:02:00,196.963,196.988,196.945,196.981,45300000.0
2005-06-01 04:03:00,196.951,196.998,196.949,196.971,49300001.0
2005-06-01 04:04:00,196.951,197.037,196.932,197.037,43600000.0
2005-06-01 04:05:00,197.011,197.034,196.993,196.994,46700000.0
2005-06-01 04:06:00,196.992,197.051,196.983,197.028,59300000.0
2005-06-01 04:07:00,197.067,197.072,196.974,197.048,65900001.0
2005-06-01 04:08:00,197.03,197.078,197.007,197.057,68600000.0
2005-06-01 04:09:00,197.077,197.089,197.027,197.058,22200000.0
2005-06-01 04:10:00,197.096,197.096,197.032,197.071,54100000.0
2005-06-01 04:11:00,197.087,197.092,197.019,197.068,28700000.0
2005-06-01 04:12:00,197.072,197.081,197.018,197.052,50200000.0
2005-06-01 04:13:00,197.067,197.073,197.005,197.021,23100000.0
2005-06-01 04:14:00,197.069,197.086,197.017,197.086,65000000.0
2005-06-01 04:15:00,197.073,197.117,197.054,197.117,59000000.0
2005-06-01 04:16:00,197.114,197.116,197.053,197.053,54900000.0
2005-06-01 04:17:00,197.133,197.133,197.06,197.081,32500000.0
2005-06-01 04:18:00,197.044,197.11,197.044,197.11,32400000.0
2005-06-01 04:19:00,197.137,197.137,197.042,197.053,41400000.0
2005-06-01 04:20:00,197.099,197.11,197.038,197.11,60600000.0
2005-06-01 04:21:00,197.089,197.105,197.043,197.073,38900000.0
2005-06-01 04:22:00,197.092,197.105,197.073,197.077,41800000.0
2005-06-01 04:23:00,197.068,197.104,197.043,197.082,32700000.0
2005-06-01 04:24:00,197.084,197.092,197.026,197.092,41900000.0
2005-06-01 04:25:00,197.047,197.061,197.02,197.049,40400000.0
2005-06-01 04:26:00,197.065,197.071,196.981,197.02,44200000.0
2005-06-01 04:27:00,196.981,197.068,196.97,197.064,61600000.0
2005-06-01 04:28:00,197.055,197.079,197.039,197.078,44600000.0
2005-06-01 04:29:00,197.071,197.119,197.06,197.111,58600000.0
2005-06-01 04:30:00,197.08,197.105,197.048,197.099,39899999.0
2005-06-01 04:31:00,197.066,197.066,197.037,197.052,62300001.0
2005-06-01 04:32:00,197.041,197.098,197.032,197.094,68200000.0
2005-06-01 04:33:00,197.077,197.1,197.049,197.086,36900000.0
2005-06-01 04:34:00,197.055,197.087,197.03,197.064,46500000.0
2005-06-01 04:35:00,197.105,197.116,197.067,197.081,31800000.0
2005-06-01 04:36:00,197.078,197.096,197.039,197.084,41900000.0
2005-06-01 04:37:00,197.068,197.103,197.054,197.083,32200000.0
2005-06-01 04:38:00,197.073,197.103,197.059,197.079,38000001.0
2005-06-01 04:39:00,197.061,197.089,197.035,197.085,53200001.0
2005-06-01 04:40:00,197.064,197.09,197.044,197.077,22700000.0
2005-06-01 04:41:00,197.096,197.104,197.076,197.094,56199999.0
2005-06-01 04:42:00,197.089,197.093,197.063,197.067,88799999.0
2005-06-01 04:43:00,197.07,197.092,197.047,197.091,60900001.0
2005-06-01 04:44:00,197.099,197.103,197.046,197.046,61800000.0
2005-06-01 04:45:00,197.023,197.094,197.023,197.059,44600000.0
2005-06-01 04:46:00,197.062,197.08,197.03,197.038,34400000.0
2005-06-01 04:47:00,197.04,197.065,197.021,197.065,38600000.0
2005-06-01 04:48:00,197.089,197.1,197.043,197.091,60600001.0
2005-06-01 04:49:00,197.073,197.144,197.071,197.111,43600000.0
2005-06-01 04:50:00,197.12,197.129,197.049,197.062,51300000.0
2005-06-01 04:51:00,197.094,197.125,197.07,197.12,43800000.0
2005-06-01 04:52:00,197.088,197.108,197.065,197.078,55400001.0
2005-06-01 04:53:00,197.068,197.093,197.041,197.087,78500000.0
2005-06-01 04:54:00,197.077,197.111,197.043,197.111,67900000.0
2005-06-01 04:55:00,197.104,197.109,197.08,197.105,74100000.0
2005-06-01 04:56:00,197.116,197.116,197.054,197.061,77699999.0
2005-06-01 04:57:00,197.1,197.103,197.051,197.081,39200001.0
2005-06-01 04:58:00,197.064,197.132,197.044,197.077,58000000.0
2005-06-01 04:59:00,197.105,197.163,197.105,197.152,20300000.0
2005-06-01 05:00:00,197.126,197.165,197.105,197.124,25700000.0
2005-06-01 05:01:00,197.104,197.104,197.033,197.064,45800000.0
2005-06-01 05:02:00,197.098,197.121,197.063,197.103,49300000.0
2005-06-01 05:03:00,197.128,197.128,197.077,197.077,44700000.0
2005-06-01 05:04:00,197.087,197.132,197.07,197.109,94500000.0
2005-06-01 05:05:00,197.118,197.148,197.098,197.126,27500000.0
2005-06-01 05:06:00,197.127,197.15,197.106,197.107,58200000.0
2005-06-01 05:07:00,197.126,197.143,197.108,197.115,78800001.0
2005-06-01 05:08:00,197.128,197.161,197.109,197.153,66700000.0
2005-06-01 05:09:00,197.155,197.177,197.095,197.116,42600000.0
2005-06-01 05:10:00,197.15,197.161,197.105,197.105,89899999.0
2005-06-01 05:11:00,197.115,197.127,197.086,197.125,47900000.0
2005-06-01 05:12:00,197.098,197.135,197.091,197.111,41600000.0
2005-06-01 05:13:00,197.12,197.133,197.076,197.085,69200001.0
2005-06-01 05:14:00,197.109,197.126,197.057,197.06,94500000.0
2005-06-01 05:15:00,197.116,197.132,197.085,197.093,67299999.0
2005-06-01 05:16:00,197.11,197.136,197.101,197.115,51000000.0
2005-06-01 05:17:00,197.116,197.155,197.111,197.138,32400000.0
2005-06-01 05:18:00,197.103,197.142,197.086,197.127,37600000.0
2005-06-01 05:19:00,197.152,197.166,197.101,197.14,64700000.0
2005-06-01 05:20:00,197.167,197.19,197.112,197.128,63700000.0
2005-06-01 05:21:00,197.151,197.18,197.117,197.144,53200001.0
2005-06-01 05:22:00,197.143,197.161,197.111,197.133,74900001.0
2005-06-01 05:23:00,197.112,197.144,197.084,197.119,56899999.0
2005-06-01 05:24:00,197.111,197.159,197.098,197.15,82800000.0
2005-06-01 05:25:00,197.161,197.167,197.112,197.153,68099999.0
2005-06-01 05:26:00,197.151,197.163,197.106,197.133,42000000.0
2005-06-01 05:27:00,197.16,197.169,197.112,197.156,52500000.0
2005-06-01 05:28:00,197.155,197.181,197.123,197.177,49100000.0
2005-06-01 05:29:00,197.133,197.173,197.122,197.168,62500000.0
2005-06-01 05:30:00,197.188,197.193,197.142,197.16,79300000.0
2005-06-01 05:31:00,197.147,197.175,197.113,197.145,88500002.0
2005-06-01 05:32:00,197.179,197.206,197.163,197.188,87599999.0
2005-06-01 05:33:00,197.168,197.219,197.149,197.214,51800000.0
2005-06-01 05:34:00,197.236,197.236,197.151,197.152,97000000.0
2005-06-01 05:35:00,197.18,197.196,197.149,197.157,64999999.0
2005-06-01 05:36:00,197.125,197.187,197.121,197.173,27400000.0
2005-06-01 05:37:00,197.133,197.16,197.099,197.136,54900000.0
2005-06-01 05:38:00,197.101,197.125,197.094,197.111,35000000.0
2005-06-01 05:39:00,197.122,197.151,197.099,197.107,39400000.0
2005-06-01 05:40:00,197.137,197.16,197.108,197.129,30700000.0
2005-06-01 05:41:00,197.116,197.147,197.046,197.057,51500000.0
2005-06-01 05:42:00,197.118,197.137,197.118,197.13,39900000.0
2005-06-01 05:43:00,197.084,197.138,197.084,197.136,41800000.0
2005-06-01 05:44:00,197.133,197.161,197.096,197.152,27600000.0
2005-06-01 05:45:00,197.117,197.144,197.089,197.104,36000000.0
2005-06-01 05:46:00,197.09,197.125,197.045,197.077,58600000.0
2005-06-01 05:47:00,197.048,197.085,197.044,197.078,27700000.0
2005-06-01 05:48:00,197.079,197.089,197.05,197.065,67900000.0
2005-06-01 05:49:00,197.074,197.1,197.054,197.087,35000000.0
2005-06-01 05:50:00,197.065,197.105,197.062,197.079,82199998.0
2005-06-01 05:51:00,197.102,197.127,197.084,197.091,43900000.0
2005-06-01 05:52:00,197.107,197.107,197.058,197.078,45200000.0
2005-06-01 05:53:00,197.062,197.1,197.043,197.1,31400000.0
2005-06-01 05:54:00,197.089,197.114,197.071,197.075,62500000.0
2005-06-01 05:55:00,197.048,197.093,197.048,197.075,61999999.0
2005-06-01 05:56:00,197.058,197.065,197.018,197.018,82200001.0
2005-06-01 05:57:00,197.07,197.07,196.996,196.996,57700000.0
2005-06-01 05:58:00,197.033,197.033,196.994,196.994,54300001.0
2005-06-01 05:59:00,197.018,197.051,196.992,197.051,37800000.0
2005-06-01 06:00:00,196.994,197.031,196.979,197.0,49900000.0
2005-06-01 06:01:00,197.003,197.026,196.976,196.99,45600000.0
2005-06-01 06:02:00,197.017,197.044,196.996,197.012,43100000.0
2005-06-01 06:03:00,197.027,197.042,196.988,197.021,25100000.0
2005-06-01 06:04:00,197.055,197.055,196.999,197.048,53600000.0
2005-06-01 06:05:00,197.044,197.08,197.027,197.072,78300000.0
2005-06-01 06:06:00,197.031,197.044,196.993,197.022,34100000.0
2005-06-01 06:07:00,197.029,197.038,196.993,197.031,59199999.0
2005-06-01 06:08:00,196.988,197.021,196.974,197.002,44400000.0
2005-06-01 06:09:00,196.963,196.989,196.942,196.95,31900000.0
2005-06-01 06:10:00,196.932,196.995,196.932,196.978,55800000.0
2005-06-01 06:11:00,196.978,196.999,196.953,196.975,22600000.0
2005-06-01 06:12:00,196.97,196.996,196.947,196.977,40700000.0
2005-06-01 06:13:00,196.972,197.017,196.947,197.017,44800000.0
2005-06-01 06:14:00,196.98,196.99,196.955,196.987,64199999.0
2005-06-01 06:15:00,196.994,196.994,196.944,196.952,73400000.0
2005-06-01 06:16:00,196.927,196.98,196.908,196.98,31900000.0
2005-06-01 06:17:00,196.97,196.984,196.932,196.975,68200002.0
2005-06-01 06:18:00,196.948,196.948,196.894,196.929,26800000.0
2005-06-01 06:19:00,196.917,196.928,196.867,196.909,57000000.0
2005-06-01 06:20:00,196.914,196.914,196.857,196.891,66900000.0
2005-06-01 06:21:00,196.866,196.929,196.857,196.861,65600000.0
2005-06-01 06:22:00,196.86,196.931,196.86,196.927,50100000.0
2005-06-01 06:23:00,196.916,196.94,196.888,196.929,30500000.0
2005-06-01 06:24:00,196.927,196.944,196.901,196.91,44100000.0
2005-06-01 06:25:00,196.921,196.935,196.887,196.887,29200000.0
2005-06-01 06:26:00,196.884,196.907,196.864,196.905,47400000.0
2005-06-01 06:27:00,196.927,196.938,196.872,196.908,81700001.0
2005-06-01 06:28:00,196.902,196.919,196.85,196.863,26300000.0
2005-06-01 06:29:00,196.852,196.908,196.836,196.885,78499999.0
2005-06-01 06:30:00,196.889,196.899,196.855,196.879,58600001.0
2005-06-01 06:31:00,196.889,196.904,196.875,196.9,78999999.0
2005-06-01 06:32:00,196.863,196.923,196.863,196.905,71000001.0
2005-06-01 06:33:00,196.873,196.894,196.851,196.875,64600000.0
2005-06-01 06:34:00,196.88,196.932,196.875,196.932,33200000.0
2005-06-01 06:35:00,196.876,196.92,196.869,196.895,62900000.0
2005-06-01 06:36:00,196.945,196.945,196.895,196.934,56799999.0
2005-06-01 06:37:00,196.936,196.945,196.913,196.945,16500000.0
2005-06-01 06:38:00,196.956,196.956,196.915,196.954,31900000.0
2005-06-01 06:39:00,196.929,196.983,196.929,196.964,34300000.0
2005-06-01 06:40:00,196.987,196.994,196.926,196.97,47500000.0
2005-06-01 06:41:00,196.962,196.985,196.943,196.96,71400000.0
2005-06-01 06:42:00,196.97,196.979,196.911,196.935,47300000.0
2005-06-01 06:43:00,196.965,196.99,196.919,196.948,56300000.0
2005-06-01 06:44:00,196.944,196.994,196.936,196.989,50100000.0
2005-06-01 06:45:00,196.966,196.983,196.912,196.96,89000001.0
2005-06-01 06:46:00,196.962,196.986,196.927,196.986,31300000.0
2005-06-01 06:47:00,196.957,196.98,196.95,196.961,42600000.0
2005-06-01 06:48:00,196.953,197.024,196.938,196.957,70900000.0
2005-06-01 06:49:00,196.928,197.02,196.928,197.02,37399999.0
2005-06-01 06:50:00,197.003,197.019,196.975,197.0,55700000.0
2005-06-01 06:51:00,196.993,197.014,196.965,196.98,49300000.0
2005-06-01 06:52:00,196.966,197.044,196.966,197.005,41500000.0
2005-06-01 06:53:00,196.967,197.002,196.944,196.99,57800001.0
2005-06-01 06:54:00,197.009,197.023,196.96,196.997,39800000.0
2005-06-01 06:55:00,197.0,197.024,196.963,197.007,67199999.0
2005-06-01 06:56:00,197.009,197.015,196.987,197.007,48500000.0
2005-06-01 06:57:00,196.998,197.011,196.969,197.011,39400000.0
2005-06-01 06:58:00,197.005,197.019,196.962,196.996,46700000.0
2005-06-01 06:59:00,196.993,197.042,196.974,197.028,38600000.0
2005-06-01 07:00:00,196.992,197.01,196.959,196.979,66299998.0
2005-06-01 07:01:00,196.944,197.009,196.944,196.995,47800000.0
2005-06-01 07:02:00,197.0,197.015,196.959,196.995,40800001.0
2005-06-01 07:03:00,196.999,197.009,196.979,197.003,49800000.0
2005-06-01 07:04:00,196.989,197.004,196.953,196.953,35900000.0
2005-06-01 07:05:00,196.982,197.019,196.964,196.999,48500000.0
2005-06-01 07:06:00,196.969,196.994,196.934,196.941,60700000.0
2005-06-01 07:07:00,196.972,196.986,196.939,196.979,32000000.0
2005-06-01 07:08:00,197.008,197.035,196.981,197.026,39500000.0
2005-06-01 07:09:00,197.067,197.067,197.022,197.027,57700000.0
2005-06-01 07:10:00,197.047,197.066,197.015,197.04,30700000.0
2005-06-01 07:11:00,197.061,197.065,197.005,197.038,40800000.0
2005-06-01 07:12:00,197.052,197.07,197.028,197.063,51399999.0
2005-06-01 07:13:00,197.036,197.055,197.018,197.051,63300002.0
2005-06-01 07:14:00,197.043,197.09,197.019,197.06,46000000.0
2005-06-01 07:15:00,197.122,197.122,197.025,197.039,62900002.0
2005-06-01 07:16:00,197.084,197.118,197.074,197.093,55500000.0
2005-06-01 07:17:00,197.112,197.117,197.073,197.09,59799999.0
2005-06-01 07:18:00,197.083,197.1,197.04,197.1,41500000.0
2005-06-01 07:19:00,197.12,197.125,197.068,197.077,56600000.0
2005-06-01 07:20:00,197.073,197.117,197.062,197.105,70900001.0
2005-06-01 07:21:00,197.093,197.13,197.086,197.111,40400000.0
2005-06-01 07:22:00,197.086,197.119,197.072,197.104,34300000.0
2005-06-01 07:23:00,197.081,197.101,197.058,197.086,54499999.0
2005-06-01 07:24:00,197.107,197.107,197.032,197.052,37500000.0
2005-06-01 07:25:00,197.036,197.096,197.036,197.087,61900000.0
2005-06-01 07:26:00,197.074,197.074,197.034,197.05,67800000.0
2005-06-01 07:27:00,197.02,197.062,197.005,197.053,35800000.0
2005-06-01 07:28:00,197.011,197.041,197.002,197.015,77400000.0
2005-06-01 07:29:00,197.031,197.06,196.99,196.99,82000000.0
2005-06-01 07:30:00,197.023,197.045,196.999,197.036,47600001.0
2005-06-01 07:31:00,197.028,197.085,197.023,197.03,76499999.0
2005-06-01 07:32:00,197.057,197.125,197.057,197.125,41499999.0
2005-06-01 07:33:00,197.085,197.156,197.085,197.132,32100000.0
2005-06-01 07:34:00,197.145,197.165,197.108,197.127,62500000.0
2005-06-01 07:35:00,197.172,197.172,197.055,197.07,66100000.0
2005-06-01 07:36:00,197.064,197.129,197.049,197.109,53700000.0
2005-06-01 07:37:00,197.102,197.131,197.089,197.089,53300000.0
2005-06-01 07:38:00,197.087,197.148,197.084,197.148,30400000.0
2005-06-01 07:39:00,197.145,197.145,197.031,197.04,76099999.0
2005-06-01 07:40:00,197.032,197.043,196.999,197.039,53100000.0
2005-06-01 07:41:00,197.029,197.029,196.959,196.959,22700000.0
2005-06-01 07:42:00,197.002,197.02,196.973,196.986,64600001.0
2005-06-01 07:43:00,197.027,197.047,197.017,197.037,37100000.0
2005-06-01 07:44:00,197.036,197.081,197.019,197.064,24900000.0
2005-06-01 07:45:00,197.045,197.114,197.043,197.085,47900000.0
2005-06-01 07:46:00,197.081,197.135,197.071,197.121,60200001.0
2005-06-01 07:47:00,197.132,197.145,197.091,197.115,100500000.0
2005-06-01 07:48:00,197.093,197.152,197.085,197.152,42200000.0
2005-06-01 07:49:00,197.116,197.125,197.062,197.071,48600000.0
2005-06-01 07:50:00,197.117,197.118,197.055,197.068,36900000.0
2005-06-01 07:51:00,197.102,197.127,197.081,197.091,85400000.0
2005-06-01 07:52:00,197.08,197.16,197.08,197.117,32500000.0
2005-06-01 07:53:00,197.096,197.131,197.043,197.131,49400000.0
2005-06-01 07:54:00,197.091,197.136,197.074,197.091,44900000.0
2005-06-01 07:55:00,197.08,197.139,197.08,197.109,43900000.0
2005-06-01 07:56:00,197.095,197.109,197.038,197.092,68200000.0
2005-06-01 07:57:00,197.099,197.119,197.054,197.062,72499999.0
2005-06-01 07:58:00,197.071,197.18,197.068,197.132,56800000.0
2005-06-01 07:59:00,197.137,197.137,197.075,197.114,27000000.0
2005-06-01 08:00:00,197.127,197.141,197.098,197.105,41100000.0
2005-06-01 08:01:00,197.127,197.135,197.061,197.114,28600000.0
2005-06-01 08:02:00,197.147,197.147,197.068,197.095,45100000.0
2005-06-01 08:03:00,197.083,197.106,197.065,197.102,48600000.0
2005-06-01 08:04:00,197.071,197.103,197.062,197.086,45700000.0
2005-06-01 08:05:00,197.06,197.127,197.057,197.112,75400000.0
2005-06-01 08:06:00,197.139,197.139,197.094,197.138,79499999.0
2005-06-01 08:07:00,197.108,197.119,197.059,197.059,26900000.0
2005-06-01 08:08:00,197.057,197.074,197.015,197.015,30400000.0
2005-06-01 08:09:00,197.045,197.066,197.03,197.048,60000000.0
2005-06-01 08:10:00,197.11,197.131,197.07,197.104,58300000.0
2005-06-01 08:11:00,197.133,197.161,197.111,197.132,43600000.0
2005-06-01 08:12:00,197.142,197.159,197.092,197.113,42500000.0
2005-06-01 08:13:00,197.108,197.125,197.08,197.115,57300000.0
2005-06-01 08:14:00,197.105,197.121,197.091,197.101,26300000.0
2005-06-01 08:15:00,197.064,197.129,197.061,197.106,22300000.0
2005-06-01 08:16:00,197.079,197.122,197.064,197.11,34900000.0
2005-06-01 08:17:00,197.103,197.149,197.098,197.132,32700000.0
2005-06-01 08:18:00,197.152,197.152,197.078,197.097,59400000.0
2005-06-01 08:19:00,197.112,197.132,197.09,197.092,27800000.0
2005-06-01 08:20:00,197.078,197.129,197.066,197.119,34900000.0
2005-06-01 08:21:00,197.105,197.172,197.091,197.172,39700000.0
2005-06-01 08:22:00,197.165,197.187,197.158,197.166,29300000.0
2005-06-01 08:23:00,197.182,197.191,197.136,197.189,66299999.0
2005-06-01 08:24:00,197.152,197.184,197.127,197.184,40700000.0
2005-06-01 08:25:00,197.15,197.206,197.132,197.193,35900000.0
2005-06-01 08:26:00,197.193,197.21,197.15,197.157,79699999.0
2005-06-01 08:27:00,197.218,197.227,197.141,197.182,54000000.0
2005-06-01 08:28:00,197.169,197.187,197.131,197.131,57100000.0
2005-06-01 08:29:00,197.126,197.185,197.126,197.168,58199999.0
2005-06-01 08:30:00,197.136,197.183,197.114,197.182,56900000.0
2005-06-01 08:31:00,197.196,197.196,197.115,197.152,67900000.0
2005-06-01 08:32:00,197.169,197.176,197.101,197.111,87600000.0
2005-06-01 08:33:00,197.144,197.157,197.093,197.118,69199999.0
2005-06-01 08:34:00,197.17,197.17,197.109,197.164,57600000.0
2005-06-01 08:35:00,197.124,197.186,197.111,197.186,36700000.0
2005-06-01 08:36:00,197.184,197.192,197.137,197.179,59200000.0
2005-06-01 08:37:00,197.176,197.191,197.129,197.191,66599999.0
2005-06-01 08:38:00,197.187,197.207,197.162,197.18,67499999.0
2005-06-01 08:39:00,197.187,197.189,197.146,197.171,22100000.0
2005-06-01 08:40:00,197.202,197.215,197.168,197.203,23000000.0
2005-06-01 08:41:00,197.21,197.258,197.2,197.245,28500000.0
2005-06-01 08:42:00,197.277,197.29,197.214,197.214,70300000.0
2005-06-01 08:43:00,197.216,197.292,197.216,197.27,40100000.0
2005-06-01 08:44:00,197.271,197.302,197.259,197.273,82600000.0
2005-06-01 08:45:00,197.255,197.273,197.219,197.235,36500000.0
2005-06-01 08:46:00,197.23,197.249,197.178,197.189,73400000.0
2005-06-01 08:47:00,197.178,197.178,197.142,197.146,50400000.0
2005-06-01 08:48:00,197.139,197.17,197.118,197.164,50300000.0
2005-06-01 08:49:00,197.146,197.224,197.146,197.21,69500000.0
2005-06-01 08:50:00,197.209,197.224,197.174,197.197,36600000.0
2005-06-01 08:51:00,197.203,197.235,197.187,197.235,30500000.0
2005-06-01 08:52:00,197.22,197.22,197.184,197.199,71299999.0
2005-06-01 08:53:00,197.176,197.198,197.172,197.172,48200000.0
2005-06-01 08:54:00,197.172,197.192,197.154,197.162,32100000.0
2005-06-01 08:55:00,197.184,197.194,197.153,197.176,73499999.0
2005-06-01 08:56:00,197.194,197.208,197.158,197.196,41400001.0
2005-06-01 08:57:00,197.2,197.25,197.192,197.229,23000000.0
2005-06-01 08:58:00,197.204,197.25,197.195,197.224,59200000.0
2005-06-01 08:59:00,197.228,197.256,197.198,197.23,57400000.0
2005-06-01 09:00:00,197.244,197.258,197.193,197.206,44300000.0
2005-06-01 09:01:00,197.227,197.252,197.182,197.239,78000000.0
2005-06-01 09:02:00,197.241,197.257,197.219,197.253,49800000.0
2005-06-01 09:03:00,197.235,197.237,197.176,197.234,43700000.0
2005-06-01 09:04:00,197.181,197.264,197.175,197.243,29100000.0
2005-06-01 09:05:00,197.225,197.235,197.168,197.181,65799999.0
2005-06-01 09:06:00,197.179,197.248,197.168,197.228,62600000.0
2005-06-01 09:07:00,197.21,197.255,197.209,197.237,34300000.0
2005-06-01 09:08:00,197.239,197.247,197.194,197.194,51400000.0
2005-06-01 09:09:00,197.204,197.207,197.159,197.159,43000000.0
2005-06-01 09:10:00,197.192,197.192,197.117,197.141,45700000.0
2005-06-01 09:11:00,197.159,197.168,197.127,197.142,98900000.0
2005-06-01 09:12:00,197.192,197.194,197.099,197.106,45100000.0
2005-06-01 09:13:00,197.132,197.168,197.111,197.15,31000000.0
2005-06-01 09:14:00,197.161,197.169,197.125,197.125,32100000.0
2005-06-01 09:15:00,197.143,197.175,197.136,197.17,37100000.0
2005-06-01 09:16:00,197.167,197.179,197.121,197.165,68000000.0
2005-06-01 09:17:00,197.169,197.173,197.127,197.127,69300001.0
2005-06-01 09:18:00,197.156,197.186,197.111,197.171,67800000.0
2005-06-01 09:19:00,197.186,197.193,197.144,197.168,50200000.0
2005-06-01 09:20:00,197.163,197.182,197.137,197.16,55299999.0
2005-06-01 09:21:00,197.183,197.183,197.131,197.154,51200000.0
2005-06-01 09:22:00,197.146,197.181,197.109,197.168,60200000.0
2005-06-01 09:23:00,197.195,197.195,197.153,197.185,77200001.0
2005-06-01 09:24:00,197.136,197.194,197.12,197.177,50600000.0
2005-06-01 09:25:00,197.147,197.169,197.119,197.146,57100000.0
2005-06-01 09:26:00,197.167,197.174,197.12,197.13,33400000.0
2005-06-01 09:27:00,197.121,197.154,197.117,197.152,73700000.0
2005-06-01 09:28:00,197.16,197.168,197.108,197.128,37700000.0
2005-06-01 09:29:00,197.096,197.129,197.087,197.112,76500000.0
2005-06-01 09:30:00,197.108,197.123,197.074,197.087,41600000.0
2005-06-01 09:31:00,197.07,197.086,197.037,197.077,71599999.0
2005-06-01 09:32:00,197.101,197.118,197.063,197.101,38300000.0
2005-06-01 09:33:00,197.135,197.135,197.092,197.107,43400000.0
2005-06-01 09:34:00,197.127,197.128,197.062,197.088,44500000.0
2005-06-01 09:35:00,197.063,197.116,197.062,197.095,37400000.0
2005-06-01 09:36:00,197.053,197.103,197.053,197.099,31500000.0
2005-06-01 09:37:00,197.079,197.127,197.028,197.127,68500001.0
2005-06-01 09:38:00,197.095,197.095,197.031,197.038,44900000.0
2005-06-01 09:39:00,197.058,197.063,197.019,197.031,74600000.0
2005-06-01 09:40:00,197.02,197.053,196.992,197.053,29700000.0
2005-06-01 09:41:00,197.018,197.019,196.994,196.995,32500000.0
2005-06-01 09:42:00,196.992,197.022,196.967,197.022,39100001.0
2005-06-01 09:43:00,196.985,197.057,196.985,197.014,56000000.0
2005-06-01 09:44:00,197.007,197.009,196.945,196.966,30500000.0
2005-06-01 09:45:00,197.027,197.027,196.946,196.979,39800000.0
2005-06-01 09:46:00,196.963,197.016,196.935,196.996,27600000.0
2005-06-01 09:47:00,196.983,197.025,196.968,196.997,78900001.0
2005-06-01 09:48:00,196.958,196.996,196.945,196.969,30800000.0
2005-06-01 09:49:00,196.974,197.021,196.95,197.021,23400000.0
2005-06-01 09:50:00,197.01,197.023,196.972,197.001,94200001.0
2005-06-01 09:51:00,197.01,197.022,196.973,196.978,32700000.0
2005-06-01 09:52:00,196.935,196.973,196.862,196.862,73100001.0
2005-06-01 09:53:00,196.911,196.911,196.859,196.879,31100000.0
2005-06-01 09:54:00,196.874,196.892,196.818,196.825,66699999.0
2005-06-01 09:55:00,196.829,196.84,196.791,196.813,63500000.0
2005-06-01 09:56:00,196.814,196.834,196.777,196.82,27200000.0
2005-06-01 09:57:00,196.847,196.852,196.824,196.838,62700000.0
2005-06-01 09:58:00,196.838,196.895,196.838,196.864,68700000.0
2005-06-01 09:59:00,196.862,196.867,196.821,196.844,50299999.0
2005-06-01 10:00:00,196.834,196.885,196.82,196.832,58899999.0
2005-06-01 10:01:00,196.892,196.892,196.834,196.868,72899999.0
2005-06-01 10:02:00,196.892,196.904,196.845,196.871,53300001.0
2005-06-01 10:03:00,196.844,196.926,196.838,196.926,21800000.0
2005-06-01 10:04:00,196.86,196.881,196.816,196.819,82400001.0
2005-06-01 10:05:00,196.798,196.813,196.778,196.813,29900000.0
2005-06-01 10:06:00,196.822,196.839,196.796,196.813,57000000.0
2005-06-01 10:07:00,196.815,196.889,196.815,196.877,66100001.0
2005-06-01 10:08:00,196.867,196.883,196.843,196.88,55700000.0
2005-06-01 10:09:00,196.912,196.918,196.842,196.885,45000000.0
2005-06-01 10:10:00,196.887,196.905,196.859,196.885,48100000.0
2005-06-01 10:11:00,196.845,196.884,196.833,196.884,40100000.0
2005-06-01 10:12:00,196.881,196.896,196.853,196.867,30400000.0
2005-06-01 10:13:00,196.905,196.945,196.889,196.945,54300000.0
2005-06-01 10:14:00,196.964,196.966,196.89,196.926,49500000.0
2005-06-01 10:15:00,196.926,196.953,196.904,196.917,43599999.0
2005-06-01 10:16:00,196.89,196.941,196.888,196.912,42600000.0
2005-06-01 10:17:00,196.883,196.97,196.883,196.962,58899999.0
2005-06-01 10:18:00,196.938,196.98,196.931,196.973,45700001.0
2005-06-01 10:19:00,196.96,196.988,196.939,196.978,30800000.0
2005-06-01 10:20:00,196.991,197.0,196.95,196.996,50600000.0
2005-06-01 10:21:00,197.011,197.021,196.949,196.987,54199999.0
2005-06-01 10:22:00,196.98,197.007,196.942,196.973,59600000.0
2005-06-01 10:23:00,196.98,196.983,196.927,196.968,64100000.0
2005-06-01 10:24:00,196.988,197.039,196.975,197.039,50700000.0
2005-06-01 10:25:00,197.013,197.155,197.009,197.147,37900000.0
2005-06-01 10:26:00,197.174,197.174,197.109,197.115,49700000.0
2005-06-01 10:27:00,197.096,197.104,197.05,197.057,53800000.0
2005-06-01 10:28:00,197.052,197.054,196.999,197.016,39200001.0
2005-06-01 10:29:00,197.019,197.063,197.0,197.041,56900000.0
2005-06-01 10:30:00,197.029,197.071,197.009,197.053,73500000.0
2005-06-01 10:31:00,197.065,197.089,196.964,197.089,64500000.0
2005-06-01 10:32:00,197.072,197.205,197.072,197.192,26800000.0
2005-06-01 10:33:00,197.192,197.241,197.174,197.197,90000000.0
2005-06-01 10:34:00,197.204,197.278,197.204,197.258,65500000.0
2005-06-01 10:35:00,197.222,197.261,197.166,197.166,36900000.0
2005-06-01 10:36:00,197.162,197.175,197.105,197.11,43800000.0
2005-06-01 10:37:00,197.072,197.072,196.997,197.026,28300000.0
2005-06-01 10:38:00,196.991,197.015,196.971,197.007,86500002.0
2005-06-01 10:39:00,197.013,197.062,197.013,197.031,78800002.0
2005-06-01 10:40:00,197.09,197.121,197.082,197.108,67500001.0
2005-06-01 10:41:00,197.117,197.117,197.016,197.046,56400000.0
2005-06-01 10:42:00,197.062,197.073,196.978,197.009,61000000.0
2005-06-01 10:43:00,196.993,197.039,196.981,197.013,79000000.0
2005-06-01 10:44:00,197.035,197.134,197.023,197.134,56200000.0
2005-06-01 10:45:00,197.113,197.18,197.064,197.18,66900000.0
2005-06-01 10:46:00,197.112,197.151,197.097,197.143,60200000.0
2005-06-01 10:47:00,197.145,197.145,197.068,197.083,68999999.0
2005-06-01 10:48:00,197.06,197.091,197.035,197.078,56900001.0
2005-06-01 10:49:00,197.058,197.093,197.026,197.09,87799999.0
2005-06-01 10:50:00,197.144,197.153,197.09,197.132,37200000.0
2005-06-01 10:51:00,197.091,197.187,197.088,197.173,41399999.0
2005-06-01 10:52:00,197.191,197.227,197.186,197.197,46600000.0
2005-06-01 10:53:00,197.197,197.206,197.16,197.194,69700000.0
2005-06-01 10:54:00,197.176,197.177,197.112,197.143,36600000.0
2005-06-01 10:55:00,197.128,197.184,197.117,197.184,42700000.0
2005-06-01 10:56:00,197.217,197.235,197.176,197.228,46600000.0
2005-06-01 10:57:00,197.252,197.27,197.211,197.235,45300000.0
2005-06-01 10:58:00,197.246,197.274,197.218,197.267,59100000.0
2005-06-01 10:59:00,197.228,197.282,197.223,197.275,56600000.0
2005-06-01 11:00:00,197.3,197.303,197.212,197.229,30200000.0
2005-06-01 11:01:00,197.254,197.259,197.228,197.243,43400000.0
2005-06-01 11:02:00,197.249,197.271,197.216,197.245,92899999.0
2005-06-01 11:03:00,197.244,197.246,197.202,197.228,70499998.0
2005-06-01 11:04:00,197.234,197.26,197.218,197.247,42200000.0
2005-06-01 11:05:00,197.255,197.28,197.244,197.276,40900000.0
2005-06-01 11:06:00,197.287,197.308,197.264,197.274,30300000.0
2005-06-01 11:07:00,197.272,197.308,197.272,197.301,47000000.0
2005-06-01 11:08:00,197.305,197.345,197.279,197.334,59200001.0
2005-06-01 11:09:00,197.307,197.345,197.298,197.345,24200000.0
2005-06-01 11:10:00,197.31,197.354,197.274,197.35,48600000.0
2005-06-01 11:11:00,197.317,197.357,197.305,197.357,50500000.0
2005-06-01 11:12:00,197.342,197.35,197.308,197.35,81800000.0
2005-06-01 11:13:00,197.331,197.366,197.315,197.339,23600000.0
2005-06-01 11:14:00,197.328,197.339,197.295,197.3,31900000.0
2005-06-01 11:15:00,197.292,197.295,197.217,197.219,55800001.0
2005-06-01 11:16:00,197.226,197.24,197.181,197.225,43300000.0
2005-06-01 11:17:00,197.222,197.234,197.188,197.231,50900000.0
2005-06-01 11:18:00,197.245,197.268,197.198,197.261,68499998.0
2005-06-01 11:19:00,197.272,197.306,197.234,197.245,31900000.0
2005-06-01 11:20:00,197.248,197.268,197.155,197.155,32200000.0
2005-06-01 11:21:00,197.183,197.205,197.156,197.205,57299999.0
2005-06-01 11:22:00,197.228,197.271,197.224,197.271,35800000.0
2005-06-01 11:23:00,197.295,197.3,197.167,197.167,29100000.0
2005-06-01 11:24:00,197.175,197.206,197.166,197.179,31100000.0
2005-06-01 11:25:00,197.165,197.257,197.151,197.248,100400002.0
2005-06-01 11:26:00,197.25,197.259,197.176,197.188,62500000.0
2005-06-01 11:27:00,197.183,197.2,197.164,197.174,34000000.0
2005-06-01 11:28:00,197.155,197.183,197.137,197.159,32300000.0
2005-06-01 11:29:00,197.158,197.181,197.127,197.156,44300000.0
2005-06-01 11:30:00,197.156,197.175,197.118,197.147,63200000.0
2005-06-01 11:31:00,197.159,197.174,197.115,197.14,72599999.0
2005-06-01 11:32:00,197.154,197.154,197.078,197.078,103200000.0
2005-06-01 11:33:00,197.113,197.123,197.02,197.071,46000001.0
2005-06-01 11:34:00,197.052,197.063,197.025,197.026,46100000.0
2005-06-01 11:35:00,197.015,197.022,196.947,196.969,41500000.0
2005-06-01 11:36:00,196.976,197.0,196.949,196.984,42800000.0
2005-06-01 11:37:00,196.966,196.999,196.956,196.982,27500000.0
2005-06-01 11:38:00,196.973,196.994,196.94,196.982,52199999.0
2005-06-01 11:39:00,197.019,197.028,196.956,196.988,44500000.0
2005-06-01 11:40:00,196.995,197.012,196.969,197.006,89400001.0
2005-06-01 11:41:00,197.011,197.023,196.971,196.996,56400000.0
2005-06-01 11:42:00,196.995,197.01,196.952,197.005,75300000.0
2005-06-01 11:43:00,196.994,197.018,196.969,196.974,50000000.0
2005-06-01 11:44:00,197.006,197.009,196.97,196.989,51800000.0
2005-06-01 11:45:00,197.005,197.028,196.947,197.007,54900000.0
2005-06-01 11:46:00,196.993,197.026,196.964,197.008,62900000.0
2005-06-01 11:47:00,196.96,197.033,196.96,197.01,53500001.0
2005-06-01 11:48:00,197.007,197.011,196.907,196.916,36600000.0
2005-06-01 11:49:00,196.841,196.949,196.841,196.931,33900000.0
2005-06-01 11:50:00,196.949,196.95,196.887,196.904,52600000.0
2005-06-01 11:51:00,196.882,196.903,196.867,196.877,64600001.0
2005-06-01 11:52:00,196.876,196.893,196.834,196.872,62000000.0
2005-06-01 11:53:00,196.907,196.915,196.863,196.9,67099999.0
2005-06-01 11:54:00,196.933,196.976,196.907,196.966,60299999.0
2005-06-01 11:55:00,197.018,197.031,196.972,197.018,43700000.0
2005-06-01 11:56:00,197.037,197.042,196.959,197.01,48300000.0
2005-06-01 11:57:00,197.047,197.081,197.028,197.081,34900000.0
2005-06-01 11:58:00,197.093,197.193,197.093,197.177,37500000.0
2005-06-01 11:59:00,197.185,197.185,197.139,197.139,43100000.0
2005-06-01 12:00:00,197.142,197.148,197.075,197.115,58300000.0
2005-06-01 12:01:00,197.092,197.109,197.032,197.039,45700000.0
2005-06-01 12:02:00,197.112,197.129,197.065,197.129,51300000.0
2005-06-01 12:03:00,197.114,197.132,197.051,197.076,44100000.0
2005-06-01 12:04:00,197.085,197.112,197.061,197.098,34400000.0
2005-06-01 12:05:00,197.104,197.109,197.074,197.106,29000000.0
2005-06-01 12:06:00,197.12,197.19,197.12,197.161,47499999.0
2005-06-01 12:07:00,197.128,197.178,197.106,197.149,56000000.0
2005-06-01 12:08:00,197.095,197.131,197.088,197.131,57200000.0
2005-06-01 12:09:00,197.097,197.171,197.08,197.151,31600000.0
2005-06-01 12:10:00,197.173,197.207,197.173,197.207,42200000.0
2005-06-01 12:11:00,197.163,197.192,197.119,197.172,45100000.0
2005-06-01 12:12:00,197.168,197.189,197.098,197.145,99300001.0
2005-06-01 12:13:00,197.142,197.161,197.111,197.131,34200000.0
2005-06-01 12:14:00,197.132,197.206,197.132,197.206,39900000.0
2005-06-01 12:15:00,197.193,197.241,197.174,197.211,59799999.0
2005-06-01 12:16:00,197.138,197.231,197.137,197.23,68100000.0
2005-06-01 12:17:00,197.205,197.218,197.172,197.203,55600000.0
2005-06-01 12:18:00,197.158,197.207,197.134,197.188,34000000.0
2005-06-01 12:19:00,197.118,197.206,197.118,197.17,59599999.0
2005-06-01 12:20:00,197.148,197.225,197.145,197.208,36900000.0
2005-06-01 12:21:00,197.232,197.254,197.169,197.238,61800000.0
2005-06-01 12:22:00,197.268,197.27,197.173,197.173,42400000.0
2005-06-01 12:23:00,197.195,197.24,197.195,197.199,58899999.0
2005-06-01 12:24:00,197.211,197.222,197.203,197.216,35100000.0
2005-06-01 12:25:00,197.168,197.225,197.155,197.225,66200000.0
2005-06-01 12:26:00,197.176,197.229,197.163,197.221,49100000.0
2005-06-01 12:27:00,197.234,197.265,197.197,197.205,66700001.0
2005-06-01 12:28:00,197.298,197.298,197.168,197.168,60200001.0
2005-06-01 12:29:00,197.165,197.184,197.129,197.129,54700000.0
2005-06-01 12:30:00,197.157,197.172,197.077,197.106,75600000.0
2005-06-01 12:31:00,197.109,197.112,197.05,197.05,49700000.0
2005-06-01 12:32:00,197.068,197.106,197.063,197.099,28200000.0
2005-06-01 12:33:00,197.092,197.092,197.057,197.079,44700000.0
2005-06-01 12:34:00,197.123,197.155,197.086,197.147,89399999.0
2005-06-01 12:35:00,197.187,197.198,197.111,197.181,60700001.0
2005-06-01 12:36:00,197.181,197.187,197.111,197.121,22600000.0
2005-06-01 12:37:00,197.115,197.13,197.078,197.11,36600000.0
2005-06-01 12:38:00,197.107,197.113,197.061,197.081,65600000.0
2005-06-01 12:39:00,197.076,197.116,197.067,197.094,58400000.0
2005-06-01 12:40:00,197.118,197.134,197.103,197.106,74000000.0
2005-06-01 12:41:00,197.142,197.149,197.057,197.065,73600000.0
2005-06-01 12:42:00,197.045,197.085,197.022,197.027,49700001.0
2005-06-01 12:43:00,197.068,197.102,197.06,197.067,19100000.0
2005-06-01 12:44:00,197.051,197.083,197.028,197.072,38200000.0
2005-06-01 12:45:00,197.06,197.087,197.037,197.074,67599999.0
2005-06-01 12:46:00,197.083,197.095,197.021,197.021,32600000.0
2005-06-01 12:47:00,197.117,197.123,197.043,197.123,70800000.0
2005-06-01 12:48:00,197.132,197.155,197.086,197.128,46200000.0
2005-06-01 12:49:00,197.119,197.119,197.078,197.078,50800000.0
2005-06-01 12:50:00,197.106,197.164,197.097,197.134,56300001.0
2005-06-01 12:51:00,197.147,197.147,197.098,197.129,56700002.0
2005-06-01 12:52:00,197.139,197.147,197.103,197.125,60000000.0
2005-06-01 12:53:00,197.127,197.15,197.099,197.116,43100001.0
2005-06-01 12:54:00,197.136,197.147,197.107,197.141,67800000.0
2005-06-01 12:55:00,197.137,197.139,197.084,197.13,57500000.0
2005-06-01 12:56:00,197.144,197.161,197.101,197.101,18000000.0
2005-06-01 12:57:00,197.175,197.182,197.108,197.117,82900000.0
2005-06-01 12:58:00,197.087,197.123,197.078,197.123,45000000.0
2005-06-01 12:59:00,197.09,197.15,197.075,197.15,54200000.0
2005-06-01 13:00:00,197.172,197.193,197.127,197.163,52799999.0
2005-06-01 13:01:00,197.179,197.187,197.116,197.141,48799999.0
2005-06-01 13:02:00,197.128,197.183,197.118,197.139,81400000.0
2005-06-01 13:03:00,197.098,197.142,197.098,197.117,43800000.0
2005-06-01 13:04:00,197.1,197.129,197.064,197.101,34700000.0
2005-06-01 13:05:00,197.074,197.185,197.074,197.185,86100002.0
2005-06-01 13:06:00,197.18,197.2,197.135,197.167,40800000.0
2005-06-01 13:07:00,197.147,197.187,197.147,197.177,32800000.0
2005-06-01 13:08:00,197.18,197.18,197.115,197.127,28200000.0
2005-06-01 13:09:00,197.179,197.179,197.124,197.135,33200000.0
2005-06-01 13:10:00,197.121,197.18,197.121,197.18,53700000.0
2005-06-01 13:11:00,197.106,197.167,197.104,197.141,40500000.0
2005-06-01 13:12:00,197.15,197.166,197.137,197.155,44300000.0
2005-06-01 13:13:00,197.133,197.167,197.114,197.154,43599999.0
2005-06-01 13:14:00,197.169,197.17,197.129,197.164,68000001.0
2005-06-01 13:15:00,197.162,197.19,197.112,197.128,44300000.0
2005-06-01 13:16:00,197.095,197.155,197.091,197.138,46100000.0
2005-06-01 13:17:00,197.145,197.147,197.1,197.134,48000000.0
2005-06-01 13:18:00,197.152,197.162,197.101,197.162,28600000.0
2005-06-01 13:19:00,197.095,197.166,197.095,197.127,99699998.0
2005-06-01 13:20:00,197.142,197.142,197.078,197.116,64800000.0
2005-06-01 13:21:00,197.115,197.184,197.1,197.174,46900000.0
2005-06-01 13:22:00,197.145,197.165,197.129,197.14,65300000.0
2005-06-01 13:23:00,197.12,197.135,197.088,197.125,83300000.0
2005-06-01 13:24:00,197.157,197.157,197.099,197.124,49600000.0
2005-06-01 13:25:00,197.111,197.175,197.111,197.137,59000000.0
2005-06-01 13:26:00,197.139,197.154,197.107,197.154,40100000.0
2005-06-01 13:27:00,197.11,197.11,197.035,197.073,19100000.0
2005-06-01 13:28:00,197.103,197.103,197.027,197.028,65400000.0
2005-06-01 13:29:00,197.052,197.058,197.016,197.021,47400000.0
2005-06-01 13:30:00,197.042,197.054,196.997,196.997,25900000.0
2005-06-01 13:31:00,196.985,197.032,196.967,197.002,51500000.0
2005-06-01 13:32:00,197.007,197.03,196.998,197.03,36299999.0
2005-06-01 13:33:00,197.059,197.069,197.024,197.063,22600000.0
2005-06-01 13:34:00,197.05,197.068,197.012,197.041,56000000.0
2005-06-01 13:35:00,197.049,197.049,197.001,197.046,35900000.0
2005-06-01 13:36:00,197.021,197.062,197.016,197.039,32500000.0
2005-06-01 13:37:00,197.065,197.074,196.998,197.057,66600000.0
2005-06-01 13:38:00,197.068,197.1,197.056,197.082,40800000.0
2005-06-01 13:39:00,197.057,197.091,197.045,197.074,49499999.0
2005-06-01 13:40:00,197.08,197.099,197.012,197.024,71800000.0
2005-06-01 13:41:00,197.012,197.039,196.975,197.03,55000000.0
2005-06-01 13:42:00,196.995,197.007,196.966,197.005,44900000.0
2005-06-01 13:43:00,197.004,197.004,196.925,196.945,84100000.0
2005-06-01 13:44:00,196.986,196.997,196.926,196.985,56800000.0
2005-06-01 13:45:00,196.982,196.997,196.928,196.951,64100000.0
2005-06-01 13:46:00,196.953,196.987,196.945,196.96,68800001.0
2005-06-01 13:47:00,196.935,196.992,196.917,196.953,50600000.0
2005-06-01 13:48:00,196.961,196.974,196.9,196.9,42200000.0
2005-06-01 13:49:00,196.919,196.922,196.854,196.892,42200000.0
2005-06-01 13:50:00,196.909,196.947,196.881,196.947,37200000.0
2005-06-01 13:51:00,196.961,196.961,196.914,196.949,75200000.0
2005-06-01 13:52:00,196.975,196.979,196.931,196.961,37599999.0
2005-06-01 13:53:00,196.99,197.032,196.972,196.989,44800000.0
2005-06-01 13:54:00,196.987,197.012,196.982,197.012,43300000.0
2005-06-01 13:55:00,197.002,197.002,196.964,196.97,39000000.0
2005-06-01 13:56:00,196.966,196.993,196.946,196.978,60700001.0
2005-06-01 13:57:00,196.99,196.99,196.925,196.976,44400000.0
2005-06-01 13:58:00,196.96,197.007,196.953,196.985,36700000.0
2005-06-01 13:59:00,196.996,197.009,196.953,196.988,86500000.0
2005-06-01 14:00:00,197.015,197.033,196.972,197.006,24400000.0
2005-06-01 14:01:00,196.989,197.006,196.955,197.0,53000001.0
2005-06-01 14:02:00,196.988,197.012,196.974,196.98,61699999.0
2005-06-01 14:03:00,196.938,196.975,196.923,196.969,47000000.0
2005-06-01 14:04:00,196.935,196.966,196.93,196.956,46200000.0
2005-06-01 14:05:00,196.962,196.963,196.899,196.94,34800000.0
2005-06-01 14:06:00,196.88,196.921,196.826,196.842,67100000.0
2005-06-01 14:07:00,196.818,196.869,196.802,196.837,40000000.0
2005-06-01 14:08:00,196.802,196.84,196.783,196.84,38600000.0
2005-06-01 14:09:00,196.816,196.876,196.813,196.841,53100000.0
2005-06-01 14:10:00,196.805,196.831,196.793,196.807,38300000.0
2005-06-01 14:11:00,196.82,196.84,196.782,196.816,63200000.0
2005-06-01 14:12:00,196.785,196.824,196.768,196.824,73000000.0
2005-06-01 14:13:00,196.827,196.844,196.631,196.635,77099998.0
2005-06-01 14:14:00,196.669,196.685,196.614,196.614,43800000.0
2005-06-01 14:15:00,196.608,196.608,196.524,196.524,53400000.0
2005-06-01 14:16:00,196.547,196.55,196.512,196.534,43100000.0
2005-06-01 14:17:00,196.538,196.621,196.538,196.614,67299999.0
2005-06-01 14:18:00,196.662,196.676,196.621,196.638,41400000.0
2005-06-01 14:19:00,196.623,196.653,196.604,196.638,50700000.0
2005-06-01 14:20:00,196.626,196.656,196.613,196.647,53700000.0
2005-06-01 14:21:00,196.646,196.699,196.637,196.692,70999999.0
2005-06-01 14:22:00,196.704,196.718,196.67,196.716,48000000.0
2005-06-01 14:23:00,196.709,196.735,196.68,196.71,35600000.0
2005-06-01 14:24:00,196.672,196.692,196.67,196.677,68500001.0
2005-06-01 14:25:00,196.689,196.698,196.657,196.681,42800000.0
2005-06-01 14:26:00,196.656,196.688,196.623,196.655,41400000.0
2005-06-01 14:27:00,196.622,196.72,196.622,196.72,49900000.0
2005-06-01 14:28:00,196.711,196.753,196.694,196.746,55900000.0
2005-06-01 14:29:00,196.758,196.761,196.684,196.725,79199999.0
2005-06-01 14:30:00,196.668,196.73,196.668,196.725,26600000.0
2005-06-01 14:31:00,196.743,196.743,196.674,196.674,36200000.0
2005-06-01 14:32:00,196.663,196.663,196.59,196.61,44900000.0
2005-06-01 14:33:00,196.63,196.632,196.551,196.551,72300000.0
2005-06-01 14:34:00,196.543,196.59,196.533,196.579,75900001.0
2005-06-01 14:35:00,196.571,196.606,196.544,196.579,70500001.0
2005-06-01 14:36:00,196.58,196.58,196.534,196.534,48600000.0
2005-06-01 14:37:00,196.539,196.553,196.507,196.507,47200001.0
2005-06-01 14:38:00,196.517,196.558,196.503,196.55,31100000.0
2005-06-01 14:39:00,196.561,196.584,196.536,196.562,57499999.0
2005-06-01 14:40:00,196.548,196.596,196.536,196.596,54400000.0
2005-06-01 14:41:00,196.581,196.637,196.562,196.625,58800000.0
2005-06-01 14:42:00,196.6,196.673,196.578,196.671,47500000.0
2005-06-01 14:43:00,196.67,196.671,196.608,196.634,74200000.0
2005-06-01 14:44:00,196.662,196.67,196.61,196.628,58700000.0
2005-06-01 14:45:00,196.618,196.634,196.591,196.6,42500000.0
2005-06-01 14:46:00,196.607,196.631,196.579,196.6,43999999.0
2005-06-01 14:47:00,196.59,196.597,196.542,196.542,36600000.0
2005-06-01 14:48:00,196.504,196.523,196.479,196.519,75600001.0
2005-06-01 14:49:00,196.545,196.568,196.525,196.548,39200000.0
2005-06-01 14:50:00,196.517,196.532,196.486,196.487,38300000.0
2005-06-01 14:51:00,196.474,196.525,196.472,196.507,65399999.0
2005-06-01 14:52:00,196.501,196.528,196.479,196.51,50100000.0
2005-06-01 14:53:00,196.494,196.55,196.494,196.55,69400000.0
2005-06-01 14:54:00,196.535,196.549,196.483,196.539,46600000.0
2005-06-01 14:55:00,196.523,196.549,196.494,196.547,47200000.0
2005-06-01 14:56:00,196.581,196.594,196.53,196.581,89700000.0
2005-06-01 14:57:00,196.567,196.599,196.548,196.576,56000000.0
2005-06-01 14:58:00,196.575,196.594,196.551,196.587,23200000.0
2005-06-01 14:59:00,196.57,196.626,196.552,196.617,83000000.0
2005-06-01 15:00:00,196.625,196.636,196.582,196.582,45800000.0
2005-06-01 15:01:00,196.656,196.686,196.576,196.686,49800000.0
2005-06-01 15:02:00,196.652,196.706,196.634,196.689,60299999.0
2005-06-01 15:03:00,196.698,196.744,196.688,196.744,52400000.0
2005-06-01 15:04:00,196.745,196.78,196.734,196.78,35300000.0
2005-06-01 15:05:00,196.75,196.773,196.722,196.734,18500000.0
2005-06-01 15:06:00,196.732,196.75,196.699,196.706,52900000.0
2005-06-01 15:07:00,196.733,196.768,196.698,196.735,111200000.0
2005-06-01 15:08:00,196.72,196.732,196.695,196.715,52200001.0
2005-06-01 15:09:00,196.697,196.725,196.68,196.717,38900001.0
2005-06-01 15:10:00,196.724,196.74,196.69,196.709,52300000.0
2005-06-01 15:11:00,196.682,196.727,196.653,196.727,73300000.0
2005-06-01 15:12:00,196.72,196.72,196.683,196.688,33800000.0
2005-06-01 15:13:00,196.685,196.696,196.644,196.673,42200000.0
2005-06-01 15:14:00,196.665,196.692,196.636,196.687,59000000.0
2005-06-01 15:15:00,196.645,196.667,196.626,196.667,40000000.0
2005-06-01 15:16:00,196.672,196.672,196.613,196.63,30300000.0
2005-06-01 15:17:00,196.657,196.657,196.596,196.633,38700000.0
2005-06-01 15:18:00,196.657,196.666,196.605,196.625,56599999.0
2005-06-01 15:19:00,196.623,196.642,196.578,196.632,47800000.0
2005-06-01 15:20:00,196.639,196.662,196.6,196.649,59700000.0
2005-06-01 15:21:00,196.652,196.652,196.575,196.616,61600001.0
2005-06-01 15:22:00,196.611,196.637,196.602,196.615,67799999.0
2005-06-01 15:23:00,196.58,196.625,196.57,196.604,30500000.0
2005-06-01 15:24:00,196.588,196.611,196.559,196.598,42600000.0
2005-06-01 15:25:00,196.564,196.58,196.537,196.578,63700001.0
2005-06-01 15:26:00,196.563,196.572,196.485,196.55,60600000.0
2005-06-01 15:27:00,196.542,196.571,196.53,196.57,37500000.0
2005-06-01 15:28:00,196.561,196.598,196.536,196.598,56200000.0
2005-06-01 15:29:00,196.56,196.613,196.551,196.613,49500000.0
2005-06-01 15:30:00,196.637,196.668,196.617,196.668,27500000.0
2005-06-01 15:31:00,196.687,196.706,196.67,196.693,59200000.0
2005-06-01 15:32:00,196.68,196.711,196.659,196.681,70300000.0
2005-06-01 15:33:00,196.686,196.717,196.671,196.693,35899999.0
2005-06-01 15:34:00,196.712,196.713,196.653,196.656,37600000.0
2005-06-01 15:35:00,196.646,196.691,196.631,196.671,31800000.0
2005-06-01 15:36:00,196.648,196.679,196.605,196.657,43300000.0
2005-06-01 15:37:00,196.656,196.664,196.622,196.664,37800000.0
2005-06-01 15:38:00,196.667,196.667,196.598,196.608,45800000.0
2005-06-01 15:39:00,196.633,196.651,196.606,196.606,60800001.0
2005-06-01 15:40:00,196.629,196.64,196.574,196.635,54500001.0
2005-06-01 15:41:00,196.668,196.694,196.64,196.694,30300000.0
2005-06-01 15:42:00,196.667,196.686,196.638,196.67,55600000.0
2005-06-01 15:43:00,196.645,196.677,196.609,196.671,76100000.0
2005-06-01 15:44:00,196.687,196.688,196.626,196.635,34400000.0
2005-06-01 15:45:00,196.624,196.665,196.619,196.648,62700000.0
2005-06-01 15:46:00,196.646,196.684,196.635,196.67,45100000.0
2005-06-01 15:47:00,196.62,196.703,196.613,196.649,45100000.0
2005-06-01 15:48:00,196.713,196.751,196.704,196.735,47200000.0
2005-06-01 15:49:00,196.736,196.798,196.718,196.798,67600000.0
2005-06-01 15:50:00,196.789,196.824,196.759,196.824,53000001.0
2005-06-01 15:51:00,196.825,196.881,196.821,196.855,55100000.0
2005-06-01 15:52:00,196.84,196.865,196.813,196.832,57000000.0
2005-06-01 15:53:00,196.833,196.859,196.801,196.855,42800000.0
2005-06-01 15:54:00,196.81,196.862,196.789,196.813,72200000.0
2005-06-01 15:55:00,196.77,196.807,196.734,196.786,41300000.0
2005-06-01 15:56:00,196.776,196.794,196.743,196.757,42100000.0
2005-06-01 15:57:00,196.696,196.868,196.696,196.855,27700000.0
2005-06-01 15:58:00,196.854,196.891,196.826,196.879,54000000.0
2005-06-01 15:59:00,196.912,196.943,196.873,196.885,68100000.0
2005-06-01 16:00:00,196.932,196.963,196.914,196.948,39100000.0
2005-06-01 16:01:00,196.972,196.983,196.86,196.887,20400000.0
2005-06-01 16:02:00,196.857,196.89,196.823,196.823,77000001.0
2005-06-01 16:03:00,196.832,196.956,196.831,196.857,37200000.0
2005-06-01 16:04:00,196.85,196.871,196.799,196.809,42500001.0
2005-06-01 16:05:00,196.827,196.849,196.753,196.76,45500000.0
2005-06-01 16:06:00,196.746,196.81,196.736,196.797,43500000.0
2005-06-01 16:07:00,196.743,196.779,196.714,196.718,25400000.0
2005-06-01 16:08:00,196.728,196.733,196.69,196.718,44700000.0
2005-06-01 16:09:00,196.741,196.778,196.692,196.778,77300001.0
2005-06-01 16:10:00,196.755,196.777,196.713,196.766,33400000.0
2005-06-01 16:11:00,196.748,196.748,196.713,196.723,22400000.0
2005-06-01 16:12:00,196.718,196.733,196.696,196.713,23000000.0
2005-06-01 16:13:00,196.688,196.714,196.676,196.704,69499999.0
2005-06-01 16:14:00,196.69,196.692,196.617,196.644,80300001.0
2005-06-01 16:15:00,196.676,196.676,196.641,196.653,45100000.0
2005-06-01 16:16:00,196.621,196.652,196.597,196.607,57700000.0
2005-06-01 16:17:00,196.639,196.659,196.585,196.631,27100000.0
2005-06-01 16:18:00,196.647,196.662,196.581,196.626,71699999.0
2005-06-01 16:19:00,196.675,196.675,196.537,196.558,31000000.0
2005-06-01 16:20:00,196.526,196.573,196.51,196.537,33300000.0
2005-06-01 16:21:00,196.503,196.543,196.457,196.474,69499999.0
2005-06-01 16:22:00,196.465,196.481,196.43,196.45,62800000.0
2005-06-01 16:23:00,196.437,196.486,196.426,196.465,82600000.0
2005-06-01 16:24:00,196.465,196.473,196.416,196.424,26000000.0
2005-06-01 16:25:00,196.448,196.479,196.434,196.479,65500000.0
2005-06-01 16:26:00,196.468,196.51,196.444,196.503,66300000.0
2005-06-01 16:27:00,196.462,196.541,196.454,196.527,13400000.0
2005-06-01 16:28:00,196.496,196.525,196.476,196.508,59300000.0
2005-06-01 16:29:00,196.482,196.499,196.452,196.485,63599999.0
2005-06-01 16:30:00,196.456,196.504,196.451,196.49,49300000.0
2005-06-01 16:31:00,196.485,196.486,196.416,196.46,53700000.0
2005-06-01 16:32:00,196.449,196.464,196.423,196.45,46700000.0
2005-06-01 16:33:00,196.43,196.461,196.409,196.417,110200001.0
2005-06-01 16:34:00,196.368,196.415,196.352,196.377,32100000.0
2005-06-01 16:35:00,196.357,196.373,196.335,196.373,59300000.0
2005-06-01 16:36:00,196.4,196.418,196.357,196.386,58900000.0
2005-06-01 16:37:00,196.363,196.429,196.349,196.424,59400000.0
2005-06-01 16:38:00,196.378,196.437,196.361,196.421,53900000.0
2005-06-01 16:39:00,196.397,196.417,196.345,196.368,48500000.0
2005-06-01 16:40:00,196.379,196.386,196.312,196.323,33700000.0
2005-06-01 16:41:00,196.325,196.325,196.274,196.3,76299999.0
2005-06-01 16:42:00,196.306,196.317,196.27,196.3,26400000.0
2005-06-01 16:43:00,196.271,196.297,196.253,196.262,89200001.0
2005-06-01 16:44:00,196.267,196.274,196.222,196.261,72900001.0
2005-06-01 16:45:00,196.238,196.278,196.23,196.261,53300000.0
2005-06-01 16:46:00,196.21,196.299,196.21,196.267,33500000.0
2005-06-01 16:47:00,196.302,196.313,196.229,196.284,54300000.0
2005-06-01 16:48:00,196.29,196.296,196.214,196.248,50100000.0
2005-06-01 16:49:00,196.253,196.282,196.236,196.27,49300001.0
2005-06-01 16:50:00,196.24,196.293,196.215,196.293,68300000.0
2005-06-01 16:51:00,196.245,196.314,196.23,196.296,52900000.0
2005-06-01 16:52:00,196.252,196.403,196.236,196.403,88800000.0
2005-06-01 16:53:00,196.382,196.421,196.353,196.353,77400000.0
2005-06-01 16:54:00,196.322,196.394,196.322,196.394,48700000.0
2005-06-01 16:55:00,196.413,196.433,196.352,196.424,67600000.0
2005-06-01 16:56:00,196.431,196.449,196.416,196.42,79700000.0
2005-06-01 16:57:00,196.442,196.452,196.395,196.405,36300000.0
2005-06-01 16:58:00,196.445,196.459,196.406,196.445,38300000.0
2005-06-01 16:59:00,196.45,196.526,196.425,196.518,48400000.0
2005-06-01 17:00:00,196.504,196.526,196.406,196.425,63400000.0
2005-06-01 17:01:00,196.43,196.469,196.403,196.409,48500000.0
2005-06-01 17:02:00,196.422,196.431,196.372,196.424,24000000.0
2005-06-01 17:03:00,196.405,196.451,196.373,196.399,60399999.0
2005-06-01 17:04:00,196.374,196.392,196.338,196.373,52900000.0
2005-06-01 17:05:00,196.387,196.409,196.333,196.38,59600000.0
2005-06-01 17:06:00,196.43,196.43,196.337,196.358,44100000.0
2005-06-01 17:07:00,196.418,196.433,196.368,196.405,46899999.0
2005-06-01 17:08:00,196.384,196.455,196.384,196.451,26200000.0
2005-06-01 17:09:00,196.433,196.454,196.412,196.445,73500000.0
2005-06-01 17:10:00,196.391,196.457,196.381,196.381,46300000.0
2005-06-01 17:11:00,196.37,196.393,196.325,196.386,42600000.0
2005-06-01 17:12:00,196.37,196.416,196.37,196.416,52299999.0
2005-06-01 17:13:00,196.437,196.456,196.343,196.387,59800000.0
2005-06-01 17:14:00,196.383,196.401,196.347,196.347,48400000.0
2005-06-01 17:15:00,196.333,196.361,196.295,196.345,43400000.0
2005-06-01 17:16:00,196.292,196.318,196.246,196.246,55100001.0
2005-06-01 17:17:00,196.25,196.291,196.236,196.241,72800001.0
2005-06-01 17:18:00,196.21,196.315,196.198,196.297,70900001.0
2005-06-01 17:19:00,196.301,196.323,196.262,196.271,66100000.0
2005-06-01 17:20:00,196.272,196.294,196.232,196.27,74199998.0
2005-06-01 17:21:00,196.309,196.336,196.291,196.328,56900000.0
2005-06-01 17:22:00,196.314,196.339,196.264,196.305,28700000.0
2005-06-01 17:23:00,196.288,196.356,196.272,196.325,56500000.0
2005-06-01 17:24:00,196.282,196.394,196.282,196.394,20800000.0
2005-06-01 17:25:00,196.383,196.398,196.338,196.353,66700001.0
2005-06-01 17:26:00,196.338,196.357,196.314,196.317,60600000.0
2005-06-01 17:27:00,196.3,196.36,196.288,196.36,33200000.0
2005-06-01 17:28:00,196.375,196.392,196.308,196.378,25600000.0
2005-06-01 17:29:00,196.399,196.41,196.362,196.398,38100000.0
2005-06-01 17:30:00,196.376,196.481,196.362,196.48,65299999.0
2005-06-01 17:31:00,196.435,196.475,196.423,196.437,78799999.0
2005-06-01 17:32:00,196.39,196.416,196.374,196.397,35700000.0
2005-06-01 17:33:00,196.378,196.424,196.372,196.401,45800000.0
2005-06-01 17:34:00,196.35,196.424,196.347,196.424,35900000.0
2005-06-01 17:35:00,196.376,196.493,196.361,196.493,67700000.0
2005-06-01 17:36:00,196.525,196.556,196.477,196.507,57799999.0
2005-06-01 17:37:00,196.495,196.502,196.449,196.48,51000000.0
2005-06-01 17:38:00,196.422,196.461,196.403,196.427,70200000.0
2005-06-01 17:39:00,196.469,196.471,196.415,196.461,52600001.0
2005-06-01 17:40:00,196.4,196.458,196.373,196.415,74200001.0
2005-06-01 17:41:00,196.414,196.438,196.388,196.414,22400000.0
2005-06-01 17:42:00,196.377,196.394,196.35,196.394,72800001.0
2005-06-01 17:43:00,196.402,196.42,196.368,196.415,31400000.0
2005-06-01 17:44:00,196.405,196.42,196.363,196.405,53400000.0
2005-06-01 17:45:00,196.402,196.433,196.373,196.421,56300000.0
2005-06-01 17:46:00,196.394,196.463,196.375,196.385,88400000.0
2005-06-01 17:47:00,196.411,196.411,196.353,196.377,39400000.0
2005-06-01 17:48:00,196.417,196.422,196.315,196.328,60600001.0
2005-06-01 17:49:00,196.31,196.395,196.288,196.391,48300000.0
2005-06-01 17:50:00,196.41,196.41,196.342,196.35,56999999.0
2005-06-01 17:51:00,196.37,196.379,196.314,196.318,34800000.0
2005-06-01 17:52:00,196.378,196.386,196.259,196.341,78400000.0
2005-06-01 17:53:00,196.357,196.385,196.326,196.368,37500000.0
2005-06-01 17:54:00,196.372,196.405,196.354,196.354,30900000.0
2005-06-01 17:55:00,196.366,196.387,196.321,196.321,66000000.0
2005-06-01 17:56:00,196.382,196.382,196.319,196.326,53800001.0
2005-06-01 17:57:00,196.34,196.396,196.34,196.386,49900001.0
2005-06-01 17:58:00,196.392,196.399,196.36,196.363,46700000.0
2005-06-01 17:59:00,196.336,196.404,196.336,196.379,60900001.0
2005-06-01 18:00:00,196.376,196.415,196.345,196.371,84699999.0
2005-06-01 18:01:00,196.41,196.428,196.343,196.378,545200001.0
2005-06-01 18:02:00,196.408,196.457,196.375,196.408,876100001.0
2005-06-01 18:03:00,196.415,196.44,196.349,196.39,630600000.0
2005-06-01 18:04:00,196.42,196.438,196.384,196.4,411100000.0
2005-06-01 18:05:00,196.414,196.418,196.331,196.331,736399999.0
2005-06-01 18:06:00,196.347,196.402,196.321,196.401,669599997.0
2005-06-01 18:07:00,196.377,196.395,196.323,196.355,757599999.0
2005-06-01 18:08:00,196.358,196.397,196.313,196.357,663299999.0
2005-06-01 18:09:00,196.354,196.354,196.243,196.256,629999999.0
2005-06-01 18:10:00,196.241,196.295,196.215,196.288,522100002.0
2005-06-01 18:11:00,196.267,196.331,196.256,196.266,384400000.0
2005-06-01 18:12:00,196.176,196.332,196.176,196.283,312199999.0
2005-06-01 18:13:00,196.3,196.378,196.264,196.327,511400000.0
2005-06-01 18:14:00,196.352,196.364,196.287,196.323,637599998.0
2005-06-01 18:15:00,196.303,196.303,196.23,196.25,727499999.0
2005-06-01 18:16:00,196.28,196.305,196.247,196.273,616200000.0
2005-06-01 18:17:00,196.313,196.34,196.28,196.28,253799999.0
2005-06-01 18:18:00,196.343,196.353,196.221,196.29,445299998.0
2005-06-01 18:19:00,196.358,196.403,196.308,196.317,443600001.0
2005-06-01 18:20:00,196.388,196.395,196.333,196.333,654300000.0
2005-06-01 18:21:00,196.331,196.402,196.313,196.367,508100000.0
2005-06-01 18:22:00,196.375,196.433,196.36,196.42,552099999.0
2005-06-01 18:23:00,196.429,196.448,196.385,196.402,800200002.0
2005-06-01 18:24:00,196.377,196.447,196.376,196.43,567800001.0
2005-06-01 18:25:00,196.451,196.453,196.34,196.38,583700001.0
2005-06-01 18:26:00,196.442,196.459,196.369,196.402,320300000.0
2005-06-01 18:27:00,196.399,196.506,196.378,196.442,332000000.0
2005-06-01 18:28:00,196.499,196.552,196.39,196.408,441600000.0
2005-06-01 18:29:00,196.462,196.503,196.37,196.435,438700001.0
2005-06-01 18:30:00,196.4,196.478,196.388,196.397,304800000.0
2005-06-01 18:31:00,196.452,196.486,196.403,196.43,446700005.0
2005-06-01 18:32:00,196.413,196.468,196.384,196.46,438799998.0
2005-06-01 18:33:00,196.475,196.489,196.421,196.482,531100003.0
2005-06-01 18:34:00,196.453,196.493,196.381,196.417,528900003.0
2005-06-01 18:35:00,196.44,196.474,196.407,196.457,423799998.0
2005-06-01 18:36:00,196.437,196.474,196.403,196.434,259500001.0
2005-06-01 18:37:00,196.453,196.464,196.391,196.405,135100001.0
2005-06-01 18:38:00,196.461,196.461,196.396,196.427,180600001.0
2005-06-01 18:39:00,196.404,196.469,196.404,196.448,105899999.0
2005-06-01 18:40:00,196.434,196.504,196.434,196.455,320000000.0
2005-06-01 18:41:00,196.475,196.475,196.386,196.437,248000000.0
2005-06-01 18:42:00,196.427,196.445,196.375,196.411,288100002.0
2005-06-01 18:43:00,196.379,196.405,196.329,196.383,179800000.0
2005-06-01 18:44:00,196.382,196.401,196.341,196.401,262700000.0
2005-06-01 18:45:00,196.37,196.424,196.315,196.346,191900001.0
2005-06-01 18:46:00,196.343,196.422,196.343,196.406,203000000.0
2005-06-01 18:47:00,196.399,196.408,196.301,196.369,108099999.0
2005-06-01 18:48:00,196.38,196.416,196.337,196.365,176400000.0
2005-06-01 18:49:00,196.376,196.399,196.345,196.362,200500002.0
2005-06-01 18:50:00,196.39,196.403,196.339,196.373,294200001.0
2005-06-01 18:51:00,196.375,196.403,196.319,196.38,221500001.0
2005-06-01 18:52:00,196.397,196.404,196.34,196.372,264800000.0
2005-06-01 18:53:00,196.409,196.409,196.325,196.352,250200002.0
2005-06-01 18:54:00,196.391,196.411,196.331,196.352,143600000.0
2005-06-01 18:55:00,196.361,196.409,196.33,196.402,286700002.0
2005-06-01 18:56:00,196.414,196.414,196.357,196.389,52300000.0
2005-06-01 18:57:00,196.426,196.491,196.396,196.478,136600000.0
2005-06-01 18:58:00,196.4,196.475,196.349,196.438,332200001.0
2005-06-01 18:59:00,196.427,196.468,196.378,196.463,223100001.0
2005-06-01 19:00:00,196.419,196.471,196.393,196.456,66300000.0
2005-06-01 19:01:00,196.45,196.474,196.394,196.442,88900001.0
2005-06-01 19:02:00,196.45,196.469,196.396,196.428,155200000.0
2005-06-01 19:03:00,196.395,196.469,196.372,196.372,224300000.0
2005-06-01 19:04:00,196.374,196.449,196.374,196.405,164700000.0
2005-06-01 19:05:00,196.414,196.462,196.379,196.415,169900000.0
2005-06-01 19:06:00,196.416,196.477,196.412,196.437,387300003.0
2005-06-01 19:07:00,196.443,196.449,196.392,196.437,285300001.0
2005-06-01 19:08:00,196.417,196.475,196.376,196.464,290900000.0
2005-06-01 19:09:00,196.43,196.47,196.393,196.413,200100002.0
2005-06-01 19:10:00,196.44,196.458,196.402,196.446,114100001.0
2005-06-01 19:11:00,196.403,196.465,196.397,196.43,61200001.0
2005-06-01 19:12:00,196.399,196.436,196.36,196.402,74599999.0
2005-06-01 19:13:00,196.397,196.45,196.348,196.391,187499999.0
2005-06-01 19:14:00,196.41,196.429,196.347,196.421,239400000.0
2005-06-01 19:15:00,196.435,196.464,196.377,196.458,296199998.0
2005-06-01 19:16:00,196.474,196.474,196.384,196.443,70000000.0
2005-06-01 19:17:00,196.478,196.48,196.413,196.47,108399999.0
2005-06-01 19:18:00,196.47,196.47,196.376,196.441,218199996.0
2005-06-01 19:19:00,196.443,196.5,196.423,196.456,156300000.0
2005-06-01 19:20:00,196.478,196.513,196.429,196.513,156500000.0
2005-06-01 19:21:00,196.489,196.518,196.447,196.494,164299999.0
2005-06-01 19:22:00,196.472,196.509,196.428,196.49,143600000.0
2005-06-01 19:23:00,196.484,196.516,196.431,196.489,456900000.0
2005-06-01 19:24:00,196.5,196.532,196.453,196.497,121700000.0
2005-06-01 19:25:00,196.498,196.516,196.434,196.502,160799999.0
2005-06-01 19:26:00,196.485,196.492,196.411,196.464,437100000.0
2005-06-01 19:27:00,196.468,196.494,196.398,196.473,260200000.0
2005-06-01 19:28:00,196.472,196.478,196.417,196.449,208200000.0
2005-06-01 19:29:00,196.46,196.46,196.414,196.417,61100000.0
2005-06-01 19:30:00,196.405,196.483,196.405,196.441,280500000.0
2005-06-01 19:31:00,196.429,196.457,196.377,196.411,186700001.0
2005-06-01 19:32:00,196.41,196.453,196.383,196.394,377500000.0
2005-06-01 19:33:00,196.415,196.445,196.374,196.405,166199999.0
2005-06-01 19:34:00,196.401,196.45,196.363,196.374,263200001.0
2005-06-01 19:35:00,196.356,196.439,196.356,196.427,288299999.0
2005-06-01 19:36:00,196.41,196.467,196.382,196.411,219599999.0
2005-06-01 19:37:00,196.421,196.446,196.366,196.366,122500001.0
2005-06-01 19:38:00,196.367,196.464,196.367,196.464,126600000.0
2005-06-01 19:39:00,196.446,196.457,196.401,196.457,208899998.0
2005-06-01 19:40:00,196.456,196.481,196.381,196.42,256900001.0
2005-06-01 19:41:00,196.467,196.472,196.422,196.449,354900001.0
2005-06-01 19:42:00,196.454,196.488,196.43,196.486,182200000.0
2005-06-01 19:43:00,196.478,196.509,196.456,196.466,59800001.0
2005-06-01 19:44:00,196.459,196.495,196.412,196.492,210300002.0
2005-06-01 19:45:00,196.479,196.499,196.437,196.499,114200000.0
2005-06-01 19:46:00,196.509,196.509,196.397,196.438,70700000.0
2005-06-01 19:47:00,196.462,196.462,196.381,196.459,57400000.0
2005-06-01 19:48:00,196.395,196.475,196.394,196.475,205600000.0
2005-06-01 19:49:00,196.477,196.477,196.403,196.445,219299998.0
2005-06-01 19:50:00,196.414,196.477,196.406,196.427,194899999.0
2005-06-01 19:51:00,196.462,196.498,196.439,196.469,114800000.0
2005-06-01 19:52:00,196.45,196.457,196.385,196.407,169600001.0
2005-06-01 19:53:00,196.465,196.469,196.39,196.416,197300002.0
2005-06-01 19:54:00,196.416,196.472,196.377,196.45,256800001.0
2005-06-01 19:55:00,196.42,196.442,196.395,196.407,82699999.0
2005-06-01 19:56:00,196.378,196.445,196.373,196.409,94400000.0
2005-06-01 19:57:00,196.389,196.44,196.365,196.401,164800000.0
2005-06-01 19:58:00,196.413,196.492,196.408,196.462,221099999.0
2005-06-01 19:59:00,196.468,196.472,196.444,196.444,207299999.0
2005-06-01 20:00:00,196.424,196.453,196.401,196.434,88400000.0
2005-06-01 20:01:00,196.446,196.486,196.372,196.428,124800000.0
2005-06-01 20:02:00,196.428,196.488,196.402,196.457,107000000.0
2005-06-01 20:03:00,196.441,196.457,196.414,196.422,96300000.0
2005-06-01 20:04:00,196.451,196.456,196.378,196.442,160699998.0
2005-06-01 20:05:00,196.431,196.48,196.376,196.444,151600000.0
2005-06-01 20:06:00,196.453,196.453,196.386,196.393,218300001.0
2005-06-01 20:07:00,196.398,196.439,196.36,196.394,186599998.0
2005-06-01 20:08:00,196.444,196.446,196.382,196.388,244800002.0
2005-06-01 20:09:00,196.374,196.388,196.305,196.363,103000000.0
2005-06-01 20:10:00,196.365,196.385,196.311,196.367,170900001.0
2005-06-01 20:11:00,196.364,196.392,196.331,196.373,246199999.0
2005-06-01 20:12:00,196.361,196.374,196.299,196.341,524799998.0
2005-06-01 20:13:00,196.361,196.402,196.296,196.372,163700002.0
2005-06-01 20:14:00,196.372,196.398,196.321,196.345,175100001.0
2005-06-01 20:15:00,196.377,196.397,196.334,196.334,351500001.0
2005-06-01 20:16:00,196.325,196.389,196.325,196.365,193000000.0
2005-06-01 20:17:00,196.387,196.393,196.353,196.39,68500001.0
2005-06-01 20:18:00,196.338,196.434,196.338,196.4,122200000.0
2005-06-01 20:19:00,196.415,196.431,196.381,196.418,146199999.0
2005-06-01 20:20:00,196.426,196.426,196.354,196.354,321100001.0
2005-06-01 20:21:00,196.42,196.43,196.334,196.404,119200000.0
2005-06-01 20:22:00,196.405,196.422,196.343,196.37,212800000.0
2005-06-01 20:23:00,196.436,196.436,196.363,196.398,187499999.0
2005-06-01 20:24:00,196.413,196.455,196.37,196.427,152899999.0
2005-06-01 20:25:00,196.44,196.448,196.367,196.401,277699999.0
2005-06-01 20:26:00,196.392,196.448,196.35,196.448,373300002.0
2005-06-01 20:27:00,196.457,196.457,196.378,196.42,196900000.0
2005-06-01 20:28:00,196.419,196.458,196.372,196.378,334500000.0
2005-06-01 20:29:00,196.395,196.451,196.393,196.408,455900000.0
2005-06-01 20:30:00,196.408,196.436,196.368,196.433,481699998.0
2005-06-01 20:31:00,196.4,196.453,196.388,196.422,391699999.0
2005-06-01 20:32:00,196.455,196.455,196.368,196.435,580400002.0
2005-06-01 20:33:00,196.421,196.456,196.364,196.456,188700002.0
2005-06-01 20:34:00,196.452,196.502,196.392,196.495,132900001.0
2005-06-01 20:35:00,196.474,196.512,196.45,196.5,125799999.0
2005-06-01 20:36:00,196.51,196.542,196.448,196.493,100900000.0
2005-06-01 20:37:00,196.543,196.577,196.485,196.545,102500000.0
2005-06-01 20:38:00,196.578,196.578,196.456,196.507,225500000.0
2005-06-01 20:39:00,196.553,196.553,196.417,196.417,262500001.0
2005-06-01 20:40:00,196.48,196.494,196.411,196.424,361700001.0
2005-06-01 20:41:00,196.508,196.512,196.456,196.504,264300000.0
2005-06-01 20:42:00,196.49,196.52,196.425,196.466,199799999.0
2005-06-01 20:43:00,196.459,196.5,196.413,196.442,319500000.0
2005-06-01 20:44:00,196.483,196.505,196.442,196.45,367200000.0
2005-06-01 20:45:00,196.51,196.522,196.455,196.518,222300000.0
2005-06-01 20:46:00,196.515,196.521,196.467,196.498,212900000.0
2005-06-01 20:47:00,196.508,196.55,196.445,196.537,280399999.0
2005-06-01 20:48:00,196.512,196.532,196.447,196.489,193999999.0
2005-06-01 20:49:00,196.495,196.515,196.449,196.5,171300003.0
2005-06-01 20:50:00,196.46,196.512,196.457,196.493,374500002.0
2005-06-01 20:51:00,196.485,196.51,196.44,196.492,114000000.0
2005-06-01 20:52:00,196.512,196.554,196.499,196.523,112900000.0
2005-06-01 20:53:00,196.472,196.512,196.442,196.485,290700000.0
2005-06-01 20:54:00,196.477,196.575,196.477,196.575,189300001.0
2005-06-01 20:55:00,196.585,196.664,196.56,196.656,362799998.0
2005-06-01 20:56:00,196.617,196.643,196.539,196.593,214099999.0
2005-06-01 20:57:00,196.587,196.6,196.547,196.594,431400000.0
2005-06-01 20:58:00,196.593,196.602,196.508,196.559,314099999.0
2005-06-01 20:59:00,196.575,196.646,196.561,196.619,579700000.0
2005-06-01 21:00:00,196.633,196.683,196.612,196.657,438999998.0
2005-06-01 21:01:00,196.654,196.703,196.631,196.683,390299999.0
2005-06-01 21:02:00,196.683,196.709,196.632,196.68,262400000.0
2005-06-01 21:03:00,196.671,196.711,196.648,196.677,199700000.0
2005-06-01 21:04:00,196.7,196.724,196.668,196.671,122800002.0
2005-06-01 21:05:00,196.678,196.703,196.63,196.655,125100001.0
2005-06-01 21:06:00,196.662,196.732,196.649,196.691,198400000.0
2005-06-01 21:07:00,196.724,196.739,196.673,196.704,242200001.0
2005-06-01 21:08:00,196.699,196.741,196.644,196.723,166099998.0
2005-06-01 21:09:00,196.748,196.763,196.683,196.744,77800000.0
2005-06-01 21:10:00,196.743,196.743,196.678,196.72,102099999.0
2005-06-01 21:11:00,196.685,196.703,196.649,196.694,98700001.0
2005-06-01 21:12:00,196.688,196.711,196.638,196.65,112699999.0
2005-06-01 21:13:00,196.635,196.669,196.587,196.645,172100001.0
2005-06-01 21:14:00,196.632,196.679,196.588,196.673,343499998.0
2005-06-01 21:15:00,196.642,196.695,196.628,196.646,269800002.0
2005-06-01 21:16:00,196.695,196.706,196.628,196.697,70400000.0
2005-06-01 21:17:00,196.703,196.712,196.649,196.659,235800001.0
2005-06-01 21:18:00,196.685,196.702,196.601,196.689,178700001.0
2005-06-01 21:19:00,196.689,196.691,196.608,196.652,341800001.0
2005-06-01 21:20:00,196.655,196.674,196.591,196.604,308899998.0
2005-06-01 21:21:00,196.662,196.671,196.574,196.647,305600003.0
2005-06-01 21:22:00,196.664,196.708,196.629,196.63,221699999.0
2005-06-01 21:23:00,196.639,196.694,196.631,196.654,115500000.0
2005-06-01 21:24:00,196.668,196.714,196.618,196.694,180399998.0
2005-06-01 21:25:00,196.702,196.709,196.656,196.677,282499999.0
2005-06-01 21:26:00,196.666,196.728,196.648,196.715,124800001.0
2005-06-01 21:27:00,196.709,196.728,196.658,196.707,136100000.0
2005-06-01 21:28:00,196.701,196.729,196.661,196.661,125700001.0
2005-06-01 21:29:00,196.671,196.745,196.671,196.717,109900000.0
2005-06-01 21:30:00,196.697,196.741,196.675,196.71,100800001.0
2005-06-01 21:31:00,196.694,196.746,196.691,196.722,61000000.0
2005-06-01 21:32:00,196.716,196.745,196.694,196.703,56900000.0
2005-06-01 21:33:00,196.687,196.725,196.64,196.686,160400001.0
2005-06-01 21:34:00,196.707,196.742,196.659,196.742,87000000.0
2005-06-01 21:35:00,196.71,196.747,196.71,196.744,47700001.0
2005-06-01 21:36:00,196.778,196.785,196.716,196.756,58200000.0
2005-06-01 21:37:00,196.741,196.765,196.685,196.735,121600001.0
2005-06-01 21:38:00,196.745,196.776,196.739,196.747,51500000.0
2005-06-01 21:39:00,196.743,196.759,196.683,196.749,91000000.0
2005-06-01 21:40:00,196.737,196.777,196.714,196.749,58100000.0
2005-06-01 21:41:00,196.751,196.792,196.751,196.778,46299999.0
2005-06-01 21:42:00,196.779,196.794,196.709,196.756,184799998.0
2005-06-01 21:43:00,196.775,196.775,196.619,196.623,50000000.0
2005-06-01 21:44:00,196.638,196.684,196.618,196.671,260200000.0
2005-06-01 21:45:00,196.68,196.739,196.662,196.69,45400000.0
2005-06-01 21:46:00,196.68,196.731,196.661,196.675,99400000.0
2005-06-01 21:47:00,196.66,196.695,196.611,196.653,69900000.0
2005-06-01 21:48:00,196.632,196.674,196.592,196.652,170100000.0
2005-06-01 21:49:00,196.669,196.683,196.605,196.664,43100000.0
2005-06-01 21:50:00,196.709,196.713,196.637,196.641,35100000.0
2005-06-01 21:51:00,196.64,196.698,196.617,196.643,128800000.0
2005-06-01 21:52:00,196.625,196.659,196.594,196.601,45400000.0
2005-06-01 21:53:00,196.64,196.64,196.6,196.625,38000000.0
2005-06-01 21:54:00,196.611,196.65,196.575,196.63,57200000.0
2005-06-01 21:55:00,196.62,196.659,196.605,196.654,37400000.0
2005-06-01 21:56:00,196.654,196.667,196.607,196.607,35900000.0
2005-06-01 21:57:00,196.635,196.651,196.617,196.64,67600000.0
2005-06-01 21:58:00,196.613,196.651,196.59,196.612,43700000.0
2005-06-01 21:59:00,196.661,196.672,196.598,196.656,177100001.0
2005-06-01 22:00:00,196.613,196.676,196.595,196.64,175400000.0
2005-06-01 22:01:00,196.637,196.678,196.58,196.63,158300001.0
2005-06-01 22:02:00,196.646,196.687,196.596,196.664,337799998.0
2005-06-01 22:03:00,196.653,196.689,196.642,196.643,75200000.0
2005-06-01 22:04:00,196.638,196.68,196.628,196.642,127000000.0
2005-06-01 22:05:00,196.632,196.676,196.561,196.649,79300000.0
2005-06-01 22:06:00,196.663,196.678,196.637,196.644,50700000.0
2005-06-01 22:07:00,196.657,196.674,196.598,196.617,59200001.0
2005-06-01 22:08:00,196.596,196.668,196.588,196.617,74200000.0
2005-06-01 22:09:00,196.601,196.661,196.596,196.661,63100000.0
2005-06-01 22:10:00,196.633,196.691,196.628,196.658,23600000.0
2005-06-01 22:11:00,196.641,196.718,196.618,196.718,72100000.0
2005-06-01 22:12:00,196.695,196.742,196.68,196.742,96200000.0
2005-06-01 22:13:00,196.736,196.763,196.718,196.75,33900000.0
2005-06-01 22:14:00,196.712,196.74,196.694,196.713,42900001.0
2005-06-01 22:15:00,196.703,196.73,196.641,196.702,182700000.0
2005-06-01 22:16:00,196.687,196.752,196.673,196.7,237599999.0
2005-06-01 22:17:00,196.697,196.726,196.679,196.696,40700000.0
2005-06-01 22:18:00,196.649,196.664,196.578,196.66,54400000.0
2005-06-01 22:19:00,196.616,196.666,196.606,196.645,60400000.0
2005-06-01 22:20:00,196.653,196.671,196.619,196.671,55400000.0
2005-06-01 22:21:00,196.71,196.719,196.674,196.699,39400000.0
2005-06-01 22:22:00,196.644,196.732,196.644,196.697,61600000.0
2005-06-01 22:23:00,196.681,196.731,196.666,196.671,63100000.0
2005-06-01 22:24:00,196.685,196.685,196.592,196.674,57800001.0
2005-06-01 22:25:00,196.674,196.816,196.673,196.805,34300000.0
2005-06-01 22:26:00,196.768,196.826,196.751,196.826,31800000.0
2005-06-01 22:27:00,196.795,196.815,196.73,196.739,174599999.0
2005-06-01 22:28:00,196.769,196.804,196.751,196.794,51900000.0
2005-06-01 22:29:00,196.776,196.81,196.748,196.766,153600001.0
2005-06-01 22:30:00,196.688,196.762,196.688,196.742,67599999.0
2005-06-01 22:31:00,196.708,196.735,196.685,196.718,75499999.0
2005-06-01 22:32:00,196.702,196.781,196.665,196.755,130499999.0
2005-06-01 22:33:00,196.776,196.807,196.756,196.756,174300000.0
2005-06-01 22:34:00,196.794,196.794,196.727,196.754,355700000.0
2005-06-01 22:35:00,196.776,196.776,196.732,196.766,37900000.0
2005-06-01 22:36:00,196.77,196.773,196.74,196.74,83799999.0
2005-06-01 22:37:00,196.735,196.741,196.674,196.732,89100000.0
2005-06-01 22:38:00,196.753,196.77,196.716,196.751,78699999.0
2005-06-01 22:39:00,196.764,196.798,196.748,196.798,25700000.0
2005-06-01 22:40:00,196.772,196.795,196.715,196.732,47600000.0
2005-06-01 22:41:00,196.7,196.735,196.645,196.735,86899999.0
2005-06-01 22:42:00,196.751,196.752,196.694,196.694,37000000.0
2005-06-01 22:43:00,196.747,196.76,196.687,196.687,94700001.0
2005-06-01 22:44:00,196.701,196.809,196.701,196.8,124200000.0
2005-06-01 22:45:00,196.818,196.86,196.778,196.814,117700000.0
2005-06-01 22:46:00,196.776,196.823,196.765,196.822,60800001.0
2005-06-01 22:47:00,196.776,196.838,196.766,196.773,72000001.0
2005-06-01 22:48:00,196.787,196.826,196.723,196.793,115200000.0
2005-06-01 22:49:00,196.82,196.835,196.779,196.792,27500000.0
2005-06-01 22:50:00,196.782,196.82,196.77,196.781,70800002.0
2005-06-01 22:51:00,196.765,196.791,196.701,196.738,72200000.0
2005-06-01 22:52:00,196.69,196.769,196.679,196.761,52700000.0
2005-06-01 22:53:00,196.751,196.791,196.714,196.761,117100000.0
2005-06-01 22:54:00,196.739,196.759,196.713,196.751,27700000.0
2005-06-01 22:55:00,196.722,196.801,196.711,196.77,54800001.0
2005-06-01 22:56:00,196.769,196.81,196.695,196.771,140900000.0
2005-06-01 22:57:00,196.804,196.822,196.741,196.756,99799999.0
2005-06-01 22:58:00,196.773,196.801,196.752,196.764,33000000.0
2005-06-01 22:59:00,196.726,196.76,196.711,196.741,60300000.0
2005-06-01 23:00:00,196.726,196.769,196.715,196.747,56699999.0
2005-06-01 23:01:00,196.731,196.769,196.707,196.769,55100000.0
2005-06-01 23:02:00,196.762,196.762,196.673,196.736,35300000.0
2005-06-01 23:03:00,196.737,196.77,196.666,196.721,69300000.0
2005-06-01 23:04:00,196.693,196.749,196.663,196.749,92400001.0
2005-06-01 23:05:00,196.72,196.722,196.64,196.666,38100000.0
2005-06-01 23:06:00,196.697,196.744,196.648,196.744,37000000.0
2005-06-01 23:07:00,196.742,196.753,196.686,196.722,35200000.0
2005-06-01 23:08:00,196.741,196.777,196.718,196.767,41000000.0
2005-06-01 23:09:00,196.753,196.753,196.687,196.696,30300000.0
2005-06-01 23:10:00,196.717,196.734,196.672,196.685,52300000.0
2005-06-01 23:11:00,196.633,196.718,196.633,196.707,53800000.0
2005-06-01 23:12:00,196.719,196.777,196.718,196.764,37000000.0
2005-06-01 23:13:00,196.79,196.809,196.724,196.724,28299999.0
2005-06-01 23:14:00,196.769,196.775,196.713,196.751,45600001.0
2005-06-01 23:15:00,196.78,196.802,196.756,196.796,29200000.0
2005-06-01 23:16:00,196.775,196.812,196.75,196.794,80600000.0
2005-06-01 23:17:00,196.77,196.835,196.761,196.819,47700000.0
2005-06-01 23:18:00,196.825,196.839,196.802,196.812,55800001.0
2005-06-01 23:19:00,196.798,196.836,196.773,196.81,65200001.0
2005-06-01 23:20:00,196.816,196.833,196.802,196.806,85400000.0
2005-06-01 23:21:00,196.82,196.827,196.739,196.814,83299999.0
2005-06-01 23:22:00,196.796,196.831,196.789,196.822,30800000.0
2005-06-01 23:23:00,196.792,196.836,196.751,196.797,26600000.0
2005-06-01 23:24:00,196.773,196.797,196.746,196.78,46400000.0
2005-06-01 23:25:00,196.761,196.804,196.748,196.794,67100000.0
2005-06-01 23:26:00,196.788,196.824,196.774,196.806,51200000.0
2005-06-01 23:27:00,196.79,196.85,196.79,196.835,52200000.0
2005-06-01 23:28:00,196.822,196.849,196.756,196.824,67500000.0
2005-06-01 23:29:00,196.817,196.841,196.791,196.793,30500000.0
2005-06-01 23:30:00,196.788,196.829,196.779,196.815,61400000.0
2005-06-01 23:31:00,196.82,196.86,196.789,196.789,70200000.0
2005-06-01 23:32:00,196.802,196.81,196.746,196.782,39100000.0
2005-06-01 23:33:00,196.801,196.821,196.779,196.797,22400000.0
2005-06-01 23:34:00,196.751,196.836,196.743,196.826,45600000.0
2005-06-01 23:35:00,196.822,196.822,196.751,196.751,21700000.0
2005-06-01 23:36:00,196.832,196.841,196.754,196.772,36700000.0
2005-06-01 23:37:00,196.773,196.819,196.756,196.793,54699999.0
2005-06-01 23:38:00,196.8,196.814,196.757,196.814,41499999.0
2005-06-01 23:39:00,196.795,196.838,196.767,196.838,52900000.0
2005-06-01 23:40:00,196.801,196.825,196.78,196.788,28200000.0
2005-06-01 23:41:00,196.793,196.827,196.762,196.816,18900000.0
2005-06-01 23:42:00,196.775,196.788,196.743,196.777,26800000.0
2005-06-01 23:43:00,196.775,196.804,196.736,196.778,39800000.0
2005-06-01 23:44:00,196.785,196.785,196.717,196.721,81999999.0
2005-06-01 23:45:00,196.72,196.75,196.672,196.697,54900000.0
2005-06-01 23:46:00,196.677,196.718,196.654,196.709,42100000.0
2005-06-01 23:47:00,196.717,196.736,196.683,196.683,43200001.0
2005-06-01 23:48:00,196.683,196.737,196.671,196.716,38600000.0
2005-06-01 23:49:00,196.742,196.742,196.693,196.742,63200000.0
2005-06-01 23:50:00,196.699,196.742,196.668,196.712,67700001.0
2005-06-01 23:51:00,196.728,196.738,196.681,196.696,39899999.0
2005-06-01 23:52:00,196.72,196.728,196.695,196.695,68500000.0
2005-06-01 23:53:00,196.693,196.76,196.684,196.735,62800000.0
2005-06-01 23:54:00,196.75,196.771,196.701,196.709,44300000.0
2005-06-01 23:55:00,196.712,196.73,196.673,196.719,46500000.0
2005-06-01 23:56:00,196.744,196.744,196.708,196.72,79000001.0
2005-06-01 23:57:00,196.711,196.739,196.688,196.722,40300000.0
2005-06-01 23:58:00,196.712,196.72,196.659,196.703,53100000.0
2005-06-01 23:59:00,196.742,196.762,196.662,196.681,69500001.0
2005-06-02 00:00:00,196.717,196.729,196.674,196.705,51700001.0
2005-06-02 00:01:00,196.654,196.701,196.64,196.699,80099999.0
2005-06-02 00:02:00,196.679,196.701,196.651,196.681,66600002.0
2005-06-02 00:03:00,196.661,196.699,196.652,196.687,35500000.0
2005-06-02 00:04:00,196.672,196.689,196.651,196.678,29500000.0
2005-06-02 00:05:00,196.723,196.723,196.646,196.671,31300000.0
2005-06-02 00:06:00,196.687,196.695,196.643,196.645,65100000.0
2005-06-02 00:07:00,196.714,196.719,196.641,196.678,47800000.0
2005-06-02 00:08:00,196.702,196.715,196.62,196.635,69300001.0
2005-06-02 00:09:00,196.717,196.729,196.678,196.729,59400000.0
2005-06-02 00:10:00,196.727,196.733,196.667,196.701,33600000.0
2005-06-02 00:11:00,196.722,196.733,196.654,196.686,77500000.0
2005-06-02 00:12:00,196.642,196.721,196.642,196.676,85700000.0
2005-06-02 00:13:00,196.696,196.705,196.67,196.67,77200000.0
2005-06-02 00:14:00,196.722,196.722,196.645,196.697,62500000.0
2005-06-02 00:15:00,196.662,196.68,196.616,196.625,59099999.0
2005-06-02 00:16:00,196.715,196.744,196.645,196.656,37700000.0
2005-06-02 00:17:00,196.677,196.683,196.616,196.637,60000000.0
2005-06-02 00:18:00,196.643,196.663,196.63,196.635,71700001.0
2005-06-02 00:19:00,196.668,196.689,196.651,196.687,31900000.0
2005-06-02 00:20:00,196.673,196.705,196.654,196.654,56400000.0
2005-06-02 00:21:00,196.666,196.691,196.652,196.67,57900000.0
2005-06-02 00:22:00,196.711,196.732,196.659,196.701,55000000.0
2005-06-02 00:23:00,196.705,196.765,196.688,196.764,99300002.0
2005-06-02 00:24:00,196.764,196.776,196.714,196.744,41100000.0
2005-06-02 00:25:00,196.787,196.807,196.726,196.766,35000000.0
2005-06-02 00:26:00,196.842,196.852,196.707,196.741,36200000.0
2005-06-02 00:27:00,196.798,196.832,196.743,196.785,54200000.0
2005-06-02 00:28:00,196.774,196.797,196.749,196.797,34300000.0
2005-06-02 00:29:00,196.639,196.772,196.635,196.739,73699999.0
2005-06-02 00:30:00,196.73,196.782,196.705,196.751,44900000.0
2005-06-02 00:31:00,196.774,196.779,196.746,196.775,39800001.0
2005-06-02 00:32:00,196.784,196.787,196.715,196.738,41400000.0
2005-06-02 00:33:00,196.743,196.782,196.719,196.774,29600000.0
2005-06-02 00:34:00,196.762,196.774,196.734,196.737,43900000.0
2005-06-02 00:35:00,196.726,196.763,196.7,196.714,83099999.0
2005-06-02 00:36:00,196.743,196.771,196.743,196.754,36900000.0
2005-06-02 00:37:00,196.783,196.783,196.687,196.695,57000000.0
2005-06-02 00:38:00,196.701,196.751,196.685,196.751,25700000.0
2005-06-02 00:39:00,196.771,196.771,196.675,196.675,29200000.0
2005-06-02 00:40:00,196.697,196.721,196.641,196.721,62799999.0
2005-06-02 00:41:00,196.744,196.746,196.702,196.709,64300000.0
2005-06-02 00:42:00,196.747,196.763,196.72,196.733,74700001.0
2005-06-02 00:43:00,196.753,196.786,196.74,196.763,65400000.0
2005-06-02 00:44:00,196.743,196.747,196.705,196.741,46100000.0
2005-06-02 00:45:00,196.75,196.804,196.736,196.793,84300000.0
2005-06-02 00:46:00,196.737,196.82,196.737,196.82,52200000.0
2005-06-02 00:47:00,196.79,196.828,196.743,196.743,37800000.0
2005-06-02 00:48:00,196.713,196.806,196.702,196.764,38300000.0
2005-06-02 00:49:00,196.74,196.871,196.74,196.816,36300000.0
2005-06-02 00:50:00,196.853,196.862,196.754,196.755,37600000.0
2005-06-02 00:51:00,196.773,196.795,196.729,196.733,51500001.0
2005-06-02 00:52:00,196.747,196.762,196.72,196.745,84199998.0
2005-06-02 00:53:00,196.743,196.759,196.695,196.755,40600000.0
2005-06-02 00:54:00,196.765,196.782,196.587,196.63,83100000.0
2005-06-02 00:55:00,196.715,196.727,196.628,196.65,54100000.0
2005-06-02 00:56:00,196.653,196.715,196.635,196.702,118400000.0
2005-06-02 00:57:00,196.675,196.697,196.643,196.68,61399999.0
2005-06-02 00:58:00,196.645,196.717,196.645,196.675,30000000.0
2005-06-02 00:59:00,196.679,196.688,196.649,196.665,49699999.0
2005-06-02 01:00:00,196.694,196.703,196.65,196.698,57100000.0
2005-06-02 01:01:00,196.674,196.693,196.65,196.679,58799999.0
2005-06-02 01:02:00,196.658,196.673,196.617,196.653,60600000.0
2005-06-02 01:03:00,196.635,196.676,196.618,196.652,77800001.0
2005-06-02 01:04:00,196.627,196.7,196.588,196.694,37400000.0
2005-06-02 01:05:00,196.665,196.688,196.624,196.648,39200000.0
2005-06-02 01:06:00,196.657,196.667,196.605,196.61,61100000.0
2005-06-02 01:07:00,196.645,196.658,196.621,196.64,24700000.0
2005-06-02 01:08:00,196.62,196.664,196.61,196.61,142100001.0
2005-06-02 01:09:00,196.605,196.72,196.599,196.701,21200000.0
2005-06-02 01:10:00,196.693,196.715,196.677,196.697,47100000.0
2005-06-02 01:11:00,196.7,196.701,196.616,196.623,58400001.0
2005-06-02 01:12:00,196.625,196.65,196.583,196.613,48400000.0
2005-06-02 01:13:00,196.631,196.647,196.602,196.647,54500000.0
2005-06-02 01:14:00,196.62,196.646,196.603,196.603,38000000.0
2005-06-02 01:15:00,196.62,196.687,196.605,196.669,72099999.0
2005-06-02 01:16:00,196.674,196.732,196.664,196.717,64600001.0
2005-06-02 01:17:00,196.697,196.699,196.657,196.673,48600000.0
2005-06-02 01:18:00,196.678,196.718,196.64,196.683,30800000.0
2005-06-02 01:19:00,196.701,196.764,196.679,196.762,55800000.0
2005-06-02 01:20:00,196.754,196.754,196.686,196.733,50500000.0
2005-06-02 01:21:00,196.712,196.735,196.687,196.728,67500001.0
2005-06-02 01:22:00,196.732,196.733,196.673,196.679,45600000.0
2005-06-02 01:23:00,196.663,196.7,196.644,196.673,65300001.0
2005-06-02 01:24:00,196.666,196.69,196.618,196.649,59700000.0
2005-06-02 01:25:00,196.615,196.667,196.611,196.644,51200000.0
2005-06-02 01:26:00,196.65,196.673,196.587,196.605,42900000.0
2005-06-02 01:27:00,196.624,196.627,196.559,196.569,51300000.0
2005-06-02 01:28:00,196.597,196.611,196.554,196.611,40300000.0
2005-06-02 01:29:00,196.65,196.66,196.619,196.643,54200000.0
2005-06-02 01:30:00,196.669,196.674,196.616,196.644,70399999.0
2005-06-02 01:31:00,196.664,196.68,196.647,196.664,42599999.0
2005-06-02 01:32:00,196.674,196.705,196.671,196.671,45400000.0
2005-06-02 01:33:00,196.697,196.714,196.651,196.661,43000000.0
2005-06-02 01:34:00,196.715,196.715,196.64,196.648,43400000.0
2005-06-02 01:35:00,196.672,196.689,196.649,196.671,50000000.0
2005-06-02 01:36:00,196.693,196.693,196.612,196.631,58100000.0
2005-06-02 01:37:00,196.666,196.67,196.625,196.648,59400000.0
2005-06-02 01:38:00,196.677,196.715,196.648,196.648,39600000.0
2005-06-02 01:39:00,196.72,196.751,196.714,196.751,47700000.0
2005-06-02 01:40:00,196.739,196.757,196.73,196.756,71000001.0
2005-06-02 01:41:00,196.758,196.781,196.723,196.736,54200000.0
2005-06-02 01:42:00,196.782,196.784,196.721,196.758,50300000.0
2005-06-02 01:43:00,196.701,196.735,196.697,196.711,40500000.0
2005-06-02 01:44:00,196.714,196.733,196.664,196.672,67000001.0
2005-06-02 01:45:00,196.717,196.717,196.595,196.624,77600001.0
2005-06-02 01:46:00,196.595,196.622,196.581,196.622,66600001.0
2005-06-02 01:47:00,196.62,196.638,196.585,196.616,44300000.0
2005-06-02 01:48:00,196.608,196.664,196.597,196.659,46400000.0
2005-06-02 01:49:00,196.685,196.685,196.627,196.637,49100000.0
2005-06-02 01:50:00,196.647,196.675,196.604,196.675,113500003.0
2005-06-02 01:51:00,196.627,196.667,196.605,196.66,40700000.0
2005-06-02 01:52:00,196.61,196.693,196.607,196.648,56999999.0
2005-06-02 01:53:00,196.609,196.662,196.594,196.662,34000000.0
2005-06-02 01:54:00,196.66,196.661,196.622,196.653,56300000.0
2005-06-02 01:55:00,196.622,196.634,196.574,196.574,44800000.0
2005-06-02 01:56:00,196.622,196.645,196.538,196.538,43400000.0
2005-06-02 01:57:00,196.553,196.65,196.553,196.63,57200000.0
2005-06-02 01:58:00,196.608,196.677,196.604,196.672,62900001.0
2005-06-02 01:59:00,196.665,196.68,196.636,196.643,50600000.0
2005-06-02 02:00:00,196.698,196.7,196.632,196.665,93800000.0
2005-06-02 02:01:00,196.623,196.664,196.602,196.647,44300000.0
2005-06-02 02:02:00,196.641,196.663,196.592,196.611,39000000.0
2005-06-02 02:03:00,196.65,196.65,196.555,196.594,44100000.0
2005-06-02 02:04:00,196.588,196.662,196.556,196.647,37600000.0
2005-06-02 02:05:00,196.595,196.608,196.574,196.589,62500001.0
2005-06-02 02:06:00,196.56,196.584,196.525,196.579,49100000.0
2005-06-02 02:07:00,196.564,196.609,196.537,196.561,44300000.0
2005-06-02 02:08:00,196.538,196.581,196.524,196.547,66800000.0
2005-06-02 02:09:00,196.557,196.575,196.514,196.539,22700000.0
2005-06-02 02:10:00,196.532,196.567,196.518,196.551,75500000.0
2005-06-02 02:11:00,196.557,196.577,196.535,196.535,82200000.0
2005-06-02 02:12:00,196.551,196.565,196.511,196.565,34000000.0
2005-06-02 02:13:00,196.55,196.55,196.493,196.526,40200000.0
2005-06-02 02:14:00,196.531,196.543,196.504,196.523,35100000.0
2005-06-02 02:15:00,196.505,196.534,196.475,196.534,48100000.0
2005-06-02 02:16:00,196.536,196.566,196.485,196.566,60500001.0
2005-06-02 02:17:00,196.568,196.574,196.533,196.533,29900000.0
2005-06-02 02:18:00,196.51,196.546,196.502,196.536,39900000.0
2005-06-02 02:19:00,196.495,196.545,196.494,196.514,45699999.0
2005-06-02 02:20:00,196.498,196.536,196.481,196.522,34100000.0
2005-06-02 02:21:00,196.564,196.564,196.512,196.516,39300000.0
2005-06-02 02:22:00,196.569,196.59,196.527,196.575,67200002.0
2005-06-02 02:23:00,196.617,196.624,196.562,196.612,72600001.0
2005-06-02 02:24:00,196.632,196.637,196.588,196.607,55899999.0
2005-06-02 02:25:00,196.595,196.615,196.576,196.602,46700000.0
2005-06-02 02:26:00,196.596,196.622,196.571,196.571,80600001.0
2005-06-02 02:27:00,196.564,196.597,196.556,196.576,59500000.0
2005-06-02 02:28:00,196.589,196.592,196.534,196.558,48100000.0
2005-06-02 02:29:00,196.58,196.589,196.545,196.558,22100000.0
2005-06-02 02:30:00,196.561,196.626,196.552,196.604,38900000.0
2005-06-02 02:31:00,196.639,196.639,196.576,196.625,73500000.0
2005-06-02 02:32:00,196.618,196.665,196.604,196.64,61299999.0
2005-06-02 02:33:00,196.703,196.703,196.618,196.647,40200000.0
2005-06-02 02:34:00,196.623,196.642,196.604,196.604,48100000.0
2005-06-02 02:35:00,196.583,196.643,196.576,196.625,58000000.0
2005-06-02 02:36:00,196.665,196.673,196.624,196.671,75999999.0
2005-06-02 02:37:00,196.62,196.673,196.601,196.666,94400001.0
2005-06-02 02:38:00,196.661,196.679,196.631,196.651,49700001.0
2005-06-02 02:39:00,196.655,196.706,196.638,196.669,67200001.0
2005-06-02 02:40:00,196.671,196.705,196.638,196.638,71900001.0
2005-06-02 02:41:00,196.672,196.734,196.672,196.697,52500000.0
2005-06-02 02:42:00,196.702,196.801,196.694,196.79,54500000.0
2005-06-02 02:43:00,196.803,196.803,196.751,196.782,33700000.0
2005-06-02 02:44:00,196.794,196.817,196.731,196.78,35700000.0
2005-06-02 02:45:00,196.758,196.785,196.741,196.764,52600001.0
2005-06-02 02:46:00,196.766,196.787,196.735,196.735,79100002.0
2005-06-02 02:47:00,196.731,196.784,196.721,196.745,66600000.0
2005-06-02 02:48:00,196.755,196.777,196.738,196.749,34400000.0
2005-06-02 02:49:00,196.777,196.777,196.711,196.733,59800000.0
2005-06-02 02:50:00,196.72,196.766,196.705,196.763,53400000.0
2005-06-02 02:51:00,196.766,196.814,196.714,196.814,41000000.0
2005-06-02 02:52:00,196.786,196.826,196.785,196.802,56400001.0
2005-06-02 02:53:00,196.783,196.813,196.772,196.79,47400000.0
2005-06-02 02:54:00,196.733,196.846,196.733,196.846,76699999.0
2005-06-02 02:55:00,196.807,196.856,196.779,196.856,30600000.0
2005-06-02 02:56:00,196.846,196.846,196.789,196.81,57400000.0
2005-06-02 02:57:00,196.848,196.848,196.776,196.801,42599999.0
2005-06-02 02:58:00,196.793,196.852,196.778,196.852,31799999.0
2005-06-02 02:59:00,196.801,196.837,196.777,196.837,51700000.0
2005-06-02 03:00:00,196.857,196.857,196.783,196.803,35100000.0
2005-06-02 03:01:00,196.799,196.815,196.767,196.771,44900000.0
2005-06-02 03:02:00,196.781,196.796,196.755,196.79,53100000.0
2005-06-02 03:03:00,196.769,196.784,196.748,196.757,36000000.0
2005-06-02 03:04:00,196.732,196.767,196.705,196.705,68400000.0
2005-06-02 03:05:00,196.714,196.722,196.668,196.668,38500000.0
2005-06-02 03:06:00,196.653,196.711,196.639,196.711,35800000.0
2005-06-02 03:07:00,196.693,196.746,196.686,196.746,53900000.0
2005-06-02 03:08:00,196.715,196.779,196.7,196.77,24200000.0
2005-06-02 03:09:00,196.74,196.74,196.654,196.683,53400000.0
2005-06-02 03:10:00,196.682,196.7,196.654,196.688,42200000.0
2005-06-02 03:11:00,196.676,196.711,196.656,196.663,76300000.0
2005-06-02 03:12:00,196.679,196.705,196.654,196.68,22900000.0
2005-06-02 03:13:00,196.715,196.741,196.642,196.642,63300001.0
2005-06-02 03:14:00,196.638,196.702,196.638,196.664,26700000.0
2005-06-02 03:15:00,196.66,196.685,196.639,196.64,52100000.0
2005-06-02 03:16:00,196.633,196.676,196.633,196.664,36700000.0
2005-06-02 03:17:00,196.649,196.69,196.627,196.674,58400001.0
2005-06-02 03:18:00,196.722,196.722,196.651,196.663,56400000.0
2005-06-02 03:19:00,196.638,196.687,196.625,196.67,64700001.0
2005-06-02 03:20:00,196.659,196.686,196.638,196.641,50000000.0
2005-06-02 03:21:00,196.707,196.719,196.628,196.628,65200000.0
2005-06-02 03:22:00,196.663,196.695,196.651,196.675,59400001.0
2005-06-02 03:23:00,196.707,196.707,196.653,196.683,58100000.0
2005-06-02 03:24:00,196.681,196.694,196.661,196.694,49100000.0
2005-06-02 03:25:00,196.659,196.711,196.651,196.651,83000002.0
2005-06-02 03:26:00,196.642,196.659,196.603,196.617,25200000.0
2005-06-02 03:27:00,196.584,196.633,196.579,196.62,39100000.0
2005-06-02 03:28:00,196.617,196.64,196.595,196.64,23800000.0
2005-06-02 03:29:00,196.628,196.659,196.602,196.655,60600001.0
2005-06-02 03:30:00,196.58,196.601,196.546,196.546,65500001.0
2005-06-02 03:31:00,196.563,196.567,196.527,196.532,54900000.0
2005-06-02 03:32:00,196.54,196.55,196.487,196.528,30300000.0
2005-06-02 03:33:00,196.528,196.54,196.481,196.491,33700000.0
2005-06-02 03:34:00,196.508,196.535,196.5,196.535,49300000.0
2005-06-02 03:35:00,196.524,196.549,196.496,196.523,37900000.0
2005-06-02 03:36:00,196.525,196.552,196.496,196.532,58000001.0
2005-06-02 03:37:00,196.57,196.575,196.532,196.559,49100000.0
2005-06-02 03:38:00,196.592,196.597,196.556,196.597,30400000.0
2005-06-02 03:39:00,196.576,196.585,196.529,196.548,70700001.0
2005-06-02 03:40:00,196.572,196.574,196.517,196.564,50600000.0
2005-06-02 03:41:00,196.536,196.593,196.52,196.591,69200000.0
2005-06-02 03:42:00,196.596,196.605,196.555,196.58,37000000.0
2005-06-02 03:43:00,196.553,196.63,196.553,196.63,58400001.0
2005-06-02 03:44:00,196.65,196.65,196.571,196.592,44900001.0
2005-06-02 03:45:00,196.602,196.616,196.577,196.577,69100000.0
2005-06-02 03:46:00,196.572,196.605,196.572,196.579,45300000.0
2005-06-02 03:47:00,196.598,196.61,196.541,196.595,79900000.0
2005-06-02 03:48:00,196.588,196.589,196.454,196.501,36600000.0
2005-06-02 03:49:00,196.465,196.511,196.439,196.501,43900000.0
2005-06-02 03:50:00,196.499,196.499,196.46,196.486,37000000.0
2005-06-02 03:51:00,196.473,196.505,196.447,196.492,48900001.0
2005-06-02 03:52:00,196.46,196.496,196.438,196.474,81700000.0
2005-06-02 03:53:00,196.437,196.471,196.413,196.459,56300000.0
2005-06-02 03:54:00,196.443,196.532,196.427,196.532,47200000.0
2005-06-02 03:55:00,196.49,196.524,196.477,196.512,49400000.0
2005-06-02 03:56:00,196.48,196.556,196.47,196.547,48000000.0
2005-06-02 03:57:00,196.498,196.567,196.494,196.539,80699999.0
2005-06-02 03:58:00,196.514,196.54,196.497,196.54,54099999.0
2005-06-02 03:59:00,196.521,196.558,196.51,196.558,28800000.0
2005-06-02 04:00:00,196.564,196.572,196.511,196.534,43000001.0
2005-06-02 04:01:00,196.536,196.548,196.506,196.528,58599999.0
2005-06-02 04:02:00,196.525,196.56,196.523,196.548,43700000.0
2005-06-02 04:03:00,196.542,196.561,196.531,196.531,32300000.0
2005-06-02 04:04:00,196.515,196.532,196.487,196.514,30500000.0
2005-06-02 04:05:00,196.522,196.54,196.484,196.534,42500000.0
2005-06-02 04:06:00,196.493,196.548,196.482,196.534,31700000.0
2005-06-02 04:07:00,196.527,196.538,196.509,196.538,49700000.0
2005-06-02 04:08:00,196.526,196.555,196.494,196.553,61600000.0
2005-06-02 04:09:00,196.521,196.565,196.506,196.506,95200000.0
2005-06-02 04:10:00,196.555,196.589,196.54,196.548,37900000.0
2005-06-02 04:11:00,196.56,196.594,196.538,196.538,93900000.0
2005-06-02 04:12:00,196.604,196.622,196.563,196.578,41099999.0
2005-06-02 04:13:00,196.576,196.582,196.533,196.557,47000000.0
2005-06-02 04:14:00,196.537,196.573,196.52,196.573,69799999.0
2005-06-02 04:15:00,196.587,196.59,196.531,196.561,47300000.0
2005-06-02 04:16:00,196.574,196.576,196.527,196.546,43900000.0
2005-06-02 04:17:00,196.554,196.556,196.496,196.514,47499999.0
2005-06-02 04:18:00,196.529,196.553,196.494,196.553,50900000.0
2005-06-02 04:19:00,196.557,196.557,196.499,196.538,55000001.0
2005-06-02 04:20:00,196.552,196.557,196.491,196.515,38200000.0
2005-06-02 04:21:00,196.527,196.568,196.506,196.506,27900000.0
2005-06-02 04:22:00,196.508,196.555,196.494,196.513,64399999.0
2005-06-02 04:23:00,196.508,196.531,196.469,196.474,62900000.0
2005-06-02 04:24:00,196.535,196.535,196.472,196.523,46700000.0
2005-06-02 04:25:00,196.502,196.512,196.453,196.476,62900000.0
2005-06-02 04:26:00,196.498,196.509,196.429,196.463,46500000.0
2005-06-02 04:27:00,196.483,196.514,196.448,196.474,42100000.0
2005-06-02 04:28:00,196.469,196.513,196.469,196.477,41200000.0
2005-06-02 04:29:00,196.471,196.502,196.46,196.469,30300000.0
2005-06-02 04:30:00,196.512,196.514,196.479,196.487,36700000.0
2005-06-02 04:31:00,196.512,196.512,196.425,196.452,40600000.0
2005-06-02 04:32:00,196.485,196.493,196.418,196.457,39400000.0
2005-06-02 04:33:00,196.465,196.479,196.416,196.461,50700000.0
2005-06-02 04:34:00,196.488,196.488,196.433,196.476,32300000.0
2005-06-02 04:35:00,196.494,196.504,196.436,196.453,48200000.0
2005-06-02 04:36:00,196.456,196.481,196.427,196.479,75700001.0
2005-06-02 04:37:00,196.492,196.505,196.448,196.496,78400000.0
2005-06-02 04:38:00,196.525,196.532,196.455,196.492,31599999.0
2005-06-02 04:39:00,196.523,196.546,196.502,196.53,26300000.0
2005-06-02 04:40:00,196.56,196.579,196.517,196.57,67200000.0
2005-06-02 04:41:00,196.59,196.605,196.537,196.56,26400000.0
2005-06-02 04:42:00,196.607,196.65,196.57,196.627,72499999.0
2005-06-02 04:43:00,196.646,196.714,196.63,196.69,42100000.0
2005-06-02 04:44:00,196.718,196.758,196.695,196.711,41500001.0
2005-06-02 04:45:00,196.697,196.718,196.648,196.658,46800000.0
2005-06-02 04:46:00,196.64,196.708,196.625,196.701,38600000.0
2005-06-02 04:47:00,196.678,196.696,196.669,196.675,48800001.0
2005-06-02 04:48:00,196.653,196.682,196.636,196.654,48700000.0
2005-06-02 04:49:00,196.661,196.698,196.632,196.648,62800000.0
2005-06-02 04:50:00,196.665,196.677,196.626,196.656,79100000.0
2005-06-02 04:51:00,196.638,196.662,196.597,196.641,44000000.0
2005-06-02 04:52:00,196.608,196.635,196.589,196.589,48500000.0
2005-06-02 04:53:00,196.634,196.647,196.609,196.64,44900000.0
2005-06-02 04:54:00,196.642,196.658,196.574,196.658,39800001.0
2005-06-02 04:55:00,196.683,196.703,196.641,196.641,42700000.0
2005-06-02 04:56:00,196.647,196.676,196.623,196.645,47300000.0
2005-06-02 04:57:00,196.644,196.661,196.618,196.655,50100000.0
2005-06-02 04:58:00,196.639,196.667,196.602,196.629,63400000.0
2005-06-02 04:59:00,196.639,196.66,196.609,196.649,53100000.0
2005-06-02 05:00:00,196.662,196.662,196.602,196.642,43000000.0
2005-06-02 05:01:00,196.654,196.656,196.597,196.656,74500001.0
2005-06-02 05:02:00,196.647,196.657,196.58,196.596,66100001.0
2005-06-02 05:03:00,196.618,196.636,196.593,196.619,75300001.0
2005-06-02 05:04:00,196.627,196.65,196.594,196.626,36700000.0
2005-06-02 05:05:00,196.657,196.665,196.617,196.638,29700000.0
2005-06-02 05:06:00,196.627,196.649,196.585,196.595,46100000.0
2005-06-02 05:07:00,196.593,196.632,196.585,196.607,43100001.0
2005-06-02 05:08:00,196.612,196.638,196.562,196.562,42800000.0
2005-06-02 05:09:00,196.54,196.602,196.527,196.602,48300000.0
2005-06-02 05:10:00,196.592,196.596,196.564,196.564,64800000.0
2005-06-02 05:11:00,196.599,196.604,196.561,196.589,63600000.0
2005-06-02 05:12:00,196.607,196.615,196.566,196.615,25300000.0
2005-06-02 05:13:00,196.58,196.626,196.552,196.592,47800000.0
2005-06-02 05:14:00,196.587,196.614,196.568,196.603,75300000.0
2005-06-02 05:15:00,196.576,196.639,196.576,196.634,61900000.0
2005-06-02 05:16:00,196.595,196.658,196.577,196.652,41800000.0
2005-06-02 05:17:00,196.642,196.664,196.576,196.576,31500000.0
2005-06-02 05:18:00,196.634,196.655,196.621,196.638,57200000.0
2005-06-02 05:19:00,196.684,196.689,196.602,196.649,84199999.0
2005-06-02 05:20:00,196.653,196.694,196.653,196.666,98400000.0
2005-06-02 05:21:00,196.69,196.701,196.618,196.644,30500000.0
2005-06-02 05:22:00,196.674,196.676,196.626,196.632,36300000.0
2005-06-02 05:23:00,196.66,196.669,196.607,196.647,28200000.0
2005-06-02 05:24:00,196.644,196.661,196.616,196.616,36600000.0
2005-06-02 05:25:00,196.637,196.649,196.596,196.619,50700000.0
2005-06-02 05:26:00,196.601,196.645,196.588,196.627,35100000.0
2005-06-02 05:27:00,196.633,196.686,196.627,196.632,49900000.0
2005-06-02 05:28:00,196.608,196.657,196.594,196.634,25000000.0
2005-06-02 05:29:00,196.609,196.651,196.596,196.641,35300000.0
2005-06-02 05:30:00,196.593,196.66,196.593,196.658,47800000.0
2005-06-02 05:31:00,196.595,196.624,196.556,196.56,52200001.0
2005-06-02 05:32:00,196.62,196.62,196.539,196.559,56600001.0
2005-06-02 05:33:00,196.554,196.597,196.53,196.554,40700001.0
2005-06-02 05:34:00,196.554,196.599,196.545,196.592,63499998.0
2005-06-02 05:35:00,196.612,196.612,196.548,196.612,47500000.0
2005-06-02 05:36:00,196.586,196.604,196.562,196.587,60000000.0
2005-06-02 05:37:00,196.606,196.606,196.567,196.579,75500000.0
2005-06-02 05:38:00,196.508,196.614,196.508,196.585,75200001.0
2005-06-02 05:39:00,196.617,196.627,196.55,196.551,51300000.0
2005-06-02 05:40:00,196.564,196.589,196.555,196.589,55400000.0
2005-06-02 05:41:00,196.595,196.621,196.529,196.572,40500000.0
2005-06-02 05:42:00,196.585,196.626,196.58,196.624,70699999.0
2005-06-02 05:43:00,196.629,196.633,196.569,196.582,41800000.0
2005-06-02 05:44:00,196.622,196.622,196.557,196.594,25200000.0
2005-06-02 05:45:00,196.611,196.619,196.593,196.611,24900000.0
2005-06-02 05:46:00,196.57,196.608,196.564,196.597,28100000.0
2005-06-02 05:47:00,196.622,196.634,196.549,196.549,26900000.0
2005-06-02 05:48:00,196.611,196.612,196.565,196.597,56400000.0
2005-06-02 05:49:00,196.612,196.612,196.558,196.582,39300000.0
2005-06-02 05:50:00,196.555,196.596,196.54,196.571,65100000.0
2005-06-02 05:51:00,196.577,196.6,196.532,196.537,35000000.0
2005-06-02 05:52:00,196.518,196.611,196.504,196.611,60200000.0
2005-06-02 05:53:00,196.616,196.616,196.577,196.61,46700000.0
2005-06-02 05:54:00,196.604,196.604,196.53,196.541,80400001.0
2005-06-02 05:55:00,196.54,196.552,196.474,196.487,40800000.0
2005-06-02 05:56:00,196.506,196.514,196.457,196.496,46000000.0
2005-06-02 05:57:00,196.504,196.504,196.417,196.417,27900000.0
2005-06-02 05:58:00,196.437,196.507,196.437,196.507,52700000.0
2005-06-02 05:59:00,196.483,196.521,196.465,196.495,49200000.0
2005-06-02 06:00:00,196.503,196.529,196.475,196.509,28400000.0
2005-06-02 06:01:00,196.516,196.533,196.474,196.474,46100000.0
2005-06-02 06:02:00,196.514,196.515,196.457,196.459,42000000.0
2005-06-02 06:03:00,196.471,196.506,196.456,196.506,58600000.0
2005-06-02 06:04:00,196.517,196.543,196.487,196.527,63800002.0
2005-06-02 06:05:00,196.507,196.509,196.462,196.5,77300000.0
2005-06-02 06:06:00,196.522,196.542,196.476,196.538,60899999.0
2005-06-02 06:07:00,196.531,196.56,196.509,196.552,90700003.0
2005-06-02 06:08:00,196.528,196.568,196.515,196.553,52600000.0
2005-06-02 06:09:00,196.531,196.561,196.508,196.536,24100000.0
2005-06-02 06:10:00,196.549,196.596,196.542,196.594,56900000.0
2005-06-02 06:11:00,196.6,196.62,196.564,196.566,37500000.0
2005-06-02 06:12:00,196.592,196.598,196.506,196.575,50800000.0
2005-06-02 06:13:00,196.533,196.595,196.533,196.595,43100000.0
2005-06-02 06:14:00,196.599,196.632,196.543,196.632,43200000.0
2005-06-02 06:15:00,196.595,196.637,196.578,196.621,22500000.0
2005-06-02 06:16:00,196.617,196.628,196.565,196.565,22800000.0
2005-06-02 06:17:00,196.634,196.634,196.566,196.578,31300000.0
2005-06-02 06:18:00,196.625,196.625,196.559,196.573,53800000.0
2005-06-02 06:19:00,196.619,196.636,196.593,196.597,37900000.0
2005-06-02 06:20:00,196.617,196.641,196.596,196.64,32500000.0
2005-06-02 06:21:00,196.606,196.626,196.546,196.626,78899999.0
2005-06-02 06:22:00,196.576,196.589,196.518,196.518,33700000.0
2005-06-02 06:23:00,196.491,196.565,196.474,196.565,34900000.0
2005-06-02 06:24:00,196.55,196.574,196.53,196.531,42800000.0
2005-06-02 06:25:00,196.55,196.565,196.511,196.513,39900000.0
2005-06-02 06:26:00,196.521,196.572,196.516,196.572,49100000.0
2005-06-02 06:27:00,196.542,196.561,196.505,196.528,79200000.0
2005-06-02 06:28:00,196.501,196.557,196.497,196.544,36900000.0
2005-06-02 06:29:00,196.552,196.552,196.482,196.508,60400000.0
2005-06-02 06:30:00,196.484,196.503,196.474,196.485,28100000.0
2005-06-02 06:31:00,196.475,196.488,196.432,196.446,65600000.0
2005-06-02 06:32:00,196.416,196.435,196.383,196.392,22000000.0
2005-06-02 06:33:00,196.41,196.429,196.354,196.373,74200001.0
2005-06-02 06:34:00,196.363,196.423,196.363,196.422,61100000.0
2005-06-02 06:35:00,196.374,196.412,196.364,196.374,34000000.0
2005-06-02 06:36:00,196.409,196.459,196.384,196.459,27400000.0
2005-06-02 06:37:00,196.428,196.463,196.379,196.435,21600000.0
2005-06-02 06:38:00,196.408,196.438,196.368,196.437,47500000.0
2005-06-02 06:39:00,196.372,196.445,196.372,196.41,38500000.0
2005-06-02 06:40:00,196.389,196.413,196.364,196.383,67399999.0
2005-06-02 06:41:00,196.392,196.422,196.352,196.385,42700000.0
2005-06-02 06:42:00,196.414,196.418,196.368,196.38,54900000.0
2005-06-02 06:43:00,196.378,196.406,196.354,196.374,49400000.0
2005-06-02 06:44:00,196.375,196.4,196.333,196.393,71800000.0
2005-06-02 06:45:00,196.435,196.444,196.359,196.381,68100000.0
2005-06-02 06:46:00,196.33,196.442,196.317,196.442,99300000.0
2005-06-02 06:47:00,196.462,196.471,196.432,196.471,27600000.0
2005-06-02 06:48:00,196.455,196.503,196.426,196.503,65400001.0
2005-06-02 06:49:00,196.428,196.502,196.426,196.489,34900000.0
2005-06-02 06:50:00,196.482,196.502,196.444,196.502,48100000.0
2005-06-02 06:51:00,196.531,196.531,196.45,196.503,71100001.0
2005-06-02 06:52:00,196.515,196.562,196.503,196.562,28100000.0
2005-06-02 06:53:00,196.537,196.547,196.477,196.522,34100000.0
2005-06-02 06:54:00,196.529,196.544,196.479,196.483,67400000.0
2005-06-02 06:55:00,196.517,196.529,196.475,196.502,50000001.0
2005-06-02 06:56:00,196.476,196.543,196.476,196.528,57900000.0
2005-06-02 06:57:00,196.486,196.552,196.479,196.552,38000000.0
2005-06-02 06:58:00,196.501,196.514,196.478,196.483,48400000.0
2005-06-02 06:59:00,196.491,196.578,196.471,196.539,45100001.0
2005-06-02 07:00:00,196.529,196.542,196.475,196.487,22600000.0
2005-06-02 07:01:00,196.525,196.546,196.486,196.546,79799999.0
2005-06-02 07:02:00,196.53,196.561,196.507,196.551,48800000.0
2005-06-02 07:03:00,196.537,196.557,196.524,196.543,46999999.0
2005-06-02 07:04:00,196.572,196.572,196.499,196.546,65500000.0
2005-06-02 07:05:00,196.49,196.571,196.476,196.532,56500000.0
2005-06-02 07:06:00,196.568,196.589,196.545,196.545,56900000.0
2005-06-02 07:07:00,196.567,196.586,196.534,196.56,39000000.0
2005-06-02 07:08:00,196.588,196.6,196.54,196.588,50200000.0
2005-06-02 07:09:00,196.605,196.606,196.503,196.508,83900000.0
2005-06-02 07:10:00,196.533,196.544,196.469,196.473,44600001.0
2005-06-02 07:11:00,196.46,196.51,196.456,196.481,28300000.0
2005-06-02 07:12:00,196.51,196.526,196.458,196.485,30400000.0
2005-06-02 07:13:00,196.44,196.461,196.403,196.461,33800000.0
2005-06-02 07:14:00,196.467,196.469,196.422,196.463,30100000.0
2005-06-02 07:15:00,196.439,196.468,196.409,196.43,22100000.0
2005-06-02 07:16:00,196.46,196.46,196.371,196.433,37000000.0
2005-06-02 07:17:00,196.408,196.43,196.385,196.385,56200000.0
2005-06-02 07:18:00,196.402,196.413,196.349,196.383,60200000.0
2005-06-02 07:19:00,196.4,196.428,196.375,196.416,45300000.0
2005-06-02 07:20:00,196.407,196.414,196.338,196.372,76899999.0
2005-06-02 07:21:00,196.379,196.387,196.332,196.343,46700000.0
2005-06-02 07:22:00,196.359,196.369,196.3,196.304,39499999.0
2005-06-02 07:23:00,196.3,196.407,196.293,196.4,63700000.0
2005-06-02 07:24:00,196.392,196.406,196.347,196.361,51900000.0
2005-06-02 07:25:00,196.334,196.39,196.329,196.388,64300000.0
2005-06-02 07:26:00,196.427,196.427,196.367,196.395,17500000.0
2005-06-02 07:27:00,196.4,196.433,196.371,196.387,29100000.0
2005-06-02 07:28:00,196.405,196.412,196.372,196.387,59700000.0
2005-06-02 07:29:00,196.415,196.427,196.393,196.425,46800000.0
2005-06-02 07:30:00,196.415,196.475,196.407,196.461,67900000.0
2005-06-02 07:31:00,196.466,196.511,196.404,196.511,66300000.0
2005-06-02 07:32:00,196.498,196.534,196.469,196.534,41000000.0
2005-06-02 07:33:00,196.492,196.535,196.472,196.524,112999999.0
2005-06-02 07:34:00,196.522,196.594,196.489,196.584,55800000.0
2005-06-02 07:35:00,196.59,196.59,196.52,196.546,62600000.0
2005-06-02 07:36:00,196.574,196.574,196.515,196.526,16700000.0
2005-06-02 07:37:00,196.505,196.536,196.478,196.512,98000002.0
2005-06-02 07:38:00,196.501,196.541,196.493,196.516,28700000.0
2005-06-02 07:39:00,196.492,196.526,196.483,196.514,79999999.0
2005-06-02 07:40:00,196.528,196.553,196.506,196.542,31500000.0
2005-06-02 07:41:00,196.545,196.547,196.499,196.518,70900001.0
2005-06-02 07:42:00,196.521,196.541,196.469,196.513,85100000.0
2005-06-02 07:43:00,196.514,196.529,196.465,196.499,26800000.0
2005-06-02 07:44:00,196.521,196.521,196.452,196.47,21600000.0
2005-06-02 07:45:00,196.488,196.536,196.475,196.498,63900000.0
2005-06-02 07:46:00,196.496,196.523,196.472,196.513,48700000.0
2005-06-02 07:47:00,196.503,196.533,196.485,196.53,45000000.0
2005-06-02 07:48:00,196.495,196.525,196.478,196.525,50500000.0
2005-06-02 07:49:00,196.48,196.507,196.448,196.504,51800000.0
2005-06-02 07:50:00,196.489,196.492,196.447,196.447,86200001.0
2005-06-02 07:51:00,196.45,196.486,196.423,196.486,46800000.0
2005-06-02 07:52:00,196.465,196.514,196.45,196.501,61900001.0
2005-06-02 07:53:00,196.494,196.497,196.452,196.497,49500001.0
2005-06-02 07:54:00,196.458,196.486,196.418,196.457,41700000.0
2005-06-02 07:55:00,196.471,196.536,196.471,196.521,61000000.0
2005-06-02 07:56:00,196.499,196.546,196.497,196.521,70499999.0
2005-06-02 07:57:00,196.523,196.548,196.495,196.512,59700000.0
2005-06-02 07:58:00,196.521,196.534,196.463,196.512,78399999.0
2005-06-02 07:59:00,196.54,196.553,196.492,196.54,63300000.0
2005-06-02 08:00:00,196.564,196.572,196.478,196.481,35500000.0
2005-06-02 08:01:00,196.507,196.519,196.452,196.467,42300000.0
2005-06-02 08:02:00,196.494,196.537,196.477,196.524,50999999.0
2005-06-02 08:03:00,196.498,196.547,196.491,196.514,91300002.0
2005-06-02 08:04:00,196.493,196.558,196.493,196.539,24300000.0
2005-06-02 08:05:00,196.562,196.58,196.527,196.571,61100000.0
2005-06-02 08:06:00,196.612,196.617,196.578,196.613,31800000.0
2005-06-02 08:07:00,196.589,196.617,196.569,196.615,41000000.0
2005-06-02 08:08:00,196.637,196.637,196.577,196.595,56300000.0
2005-06-02 08:09:00,196.632,196.639,196.593,196.611,39900000.0
2005-06-02 08:10:00,196.629,196.629,196.548,196.569,27800000.0
2005-06-02 08:11:00,196.583,196.615,196.567,196.567,53500000.0
2005-06-02 08:12:00,196.605,196.608,196.526,196.526,30500000.0
2005-06-02 08:13:00,196.51,196.562,196.469,196.469,78400000.0
2005-06-02 08:14:00,196.49,196.572,196.49,196.558,36700000.0
2005-06-02 08:15:00,196.565,196.575,196.543,196.57,34000000.0
2005-06-02 08:16:00,196.551,196.577,196.526,196.542,18500000.0
2005-06-02 08:17:00,196.531,196.564,196.512,196.549,89099999.0
2005-06-02 08:18:00,196.517,196.54,196.488,196.514,29800000.0
2005-06-02 08:19:00,196.543,196.558,196.525,196.525,36400000.0
2005-06-02 08:20:00,196.534,196.537,196.482,196.484,38900000.0
2005-06-02 08:21:00,196.491,196.543,196.482,196.518,34100000.0
2005-06-02 08:22:00,196.512,196.527,196.448,196.502,32700000.0
2005-06-02 08:23:00,196.493,196.602,196.486,196.602,55100000.0
2005-06-02 08:24:00,196.622,196.622,196.529,196.529,19300000.0
2005-06-02 08:25:00,196.571,196.615,196.566,196.603,33500000.0
2005-06-02 08:26:00,196.581,196.609,196.579,196.594,39800000.0
2005-06-02 08:27:00,196.617,196.628,196.57,196.57,38400000.0
2005-06-02 08:28:00,196.564,196.609,196.557,196.56,26700000.0
2005-06-02 08:29:00,196.564,196.576,196.535,196.55,51000000.0
2005-06-02 08:30:00,196.58,196.592,196.503,196.538,31300000.0
2005-06-02 08:31:00,196.531,196.533,196.482,196.526,60700001.0
2005-06-02 08:32:00,196.487,196.526,196.465,196.498,39400000.0
2005-06-02 08:33:00,196.472,196.496,196.443,196.488,53100000.0
2005-06-02 08:34:00,196.485,196.493,196.445,196.493,80200000.0
2005-06-02 08:35:00,196.461,196.507,196.431,196.507,36300000.0
2005-06-02 08:36:00,196.492,196.51,196.442,196.449,62700000.0
2005-06-02 08:37:00,196.453,196.548,196.453,196.539,75899999.0
2005-06-02 08:38:00,196.555,196.572,196.512,196.54,53700000.0
2005-06-02 08:39:00,196.581,196.601,196.555,196.566,50700000.0
2005-06-02 08:40:00,196.591,196.603,196.557,196.574,28700000.0
2005-06-02 08:41:00,196.603,196.603,196.528,196.528,25100000.0
2005-06-02 08:42:00,196.519,196.532,196.465,196.49,32900000.0
2005-06-02 08:43:00,196.508,196.52,196.485,196.486,43000001.0
2005-06-02 08:44:00,196.488,196.555,196.488,196.553,51200000.0
2005-06-02 08:45:00,196.565,196.582,196.543,196.563,34700000.0
2005-06-02 08:46:00,196.559,196.586,196.55,196.582,75700000.0
2005-06-02 08:47:00,196.567,196.571,196.498,196.511,35800000.0
2005-06-02 08:48:00,196.57,196.594,196.542,196.583,80800002.0
2005-06-02 08:49:00,196.584,196.668,196.584,196.66,50500000.0
2005-06-02 08:50:00,196.627,196.665,196.614,196.665,53200001.0
2005-06-02 08:51:00,196.636,196.695,196.624,196.695,30300000.0
2005-06-02 08:52:00,196.681,196.711,196.617,196.618,79699998.0
2005-06-02 08:53:00,196.617,196.639,196.57,196.609,33600000.0
2005-06-02 08:54:00,196.63,196.646,196.578,196.578,30200000.0
2005-06-02 08:55:00,196.594,196.616,196.56,196.616,115900001.0
2005-06-02 08:56:00,196.625,196.64,196.582,196.602,37100000.0
2005-06-02 08:57:00,196.602,196.633,196.58,196.633,61000000.0
2005-06-02 08:58:00,196.649,196.658,196.622,196.626,51500000.0
2005-06-02 08:59:00,196.615,196.629,196.572,196.572,50700000.0
2005-06-02 09:00:00,196.592,196.616,196.577,196.577,44700000.0
2005-06-02 09:01:00,196.56,196.621,196.547,196.56,53300000.0
2005-06-02 09:02:00,196.578,196.616,196.566,196.613,31500000.0
2005-06-02 09:03:00,196.618,196.622,196.572,196.619,48300000.0
2005-06-02 09:04:00,196.576,196.588,196.512,196.512,72300000.0
2005-06-02 09:05:00,196.56,196.574,196.527,196.574,46600000.0
2005-06-02 09:06:00,196.557,196.564,196.524,196.554,50600000.0
2005-06-02 09:07:00,196.572,196.585,196.518,196.568,62999999.0
2005-06-02 09:08:00,196.569,196.59,196.527,196.557,35600000.0
2005-06-02 09:09:00,196.592,196.606,196.555,196.56,36200000.0
2005-06-02 09:10:00,196.568,196.598,196.554,196.579,24700000.0
2005-06-02 09:11:00,196.575,196.636,196.572,196.626,61200000.0
2005-06-02 09:12:00,196.6,196.636,196.593,196.607,72900002.0
2005-06-02 09:13:00,196.626,196.65,196.596,196.596,54499999.0
2005-06-02 09:14:00,196.635,196.657,196.632,196.649,33500000.0
2005-06-02 09:15:00,196.681,196.727,196.672,196.717,49600000.0
2005-06-02 09:16:00,196.725,196.745,196.668,196.682,46500000.0
2005-06-02 09:17:00,196.698,196.783,196.687,196.771,61800000.0
2005-06-02 09:18:00,196.786,196.85,196.78,196.85,44700000.0
2005-06-02 09:19:00,196.847,196.852,196.794,196.817,26100000.0
2005-06-02 09:20:00,196.815,196.815,196.768,196.793,37400000.0
2005-06-02 09:21:00,196.817,196.835,196.794,196.81,49000001.0
2005-06-02 09:22:00,196.758,196.798,196.735,196.735,32600000.0
2005-06-02 09:23:00,196.777,196.792,196.741,196.771,52200000.0
2005-06-02 09:24:00,196.785,196.789,196.755,196.759,28200000.0
2005-06-02 09:25:00,196.747,196.766,196.705,196.715,28800000.0
2005-06-02 09:26:00,196.737,196.743,196.667,196.708,70999999.0
2005-06-02 09:27:00,196.693,196.721,196.658,196.658,50600000.0
2005-06-02 09:28:00,196.658,196.73,196.642,196.73,41100000.0
2005-06-02 09:29:00,196.713,196.744,196.662,196.719,57400000.0
2005-06-02 09:30:00,196.721,196.741,196.694,196.728,70800000.0
2005-06-02 09:31:00,196.736,196.74,196.713,196.736,47200000.0
2005-06-02 09:32:00,196.709,196.709,196.666,196.699,29400000.0
2005-06-02 09:33:00,196.68,196.736,196.67,196.729,23600000.0
2005-06-02 09:34:00,196.716,196.73,196.683,196.715,44600000.0
2005-06-02 09:35:00,196.713,196.763,196.711,196.717,46500000.0
2005-06-02 09:36:00,196.762,196.778,196.713,196.748,50600000.0
2005-06-02 09:37:00,196.745,196.761,196.727,196.742,56400000.0
2005-06-02 09:38:00,196.747,196.76,196.709,196.725,87700000.0
2005-06-02 09:39:00,196.742,196.742,196.707,196.735,28500000.0
2005-06-02 09:40:00,196.726,196.755,196.709,196.75,59800000.0
2005-06-02 09:41:00,196.744,196.783,196.732,196.773,48200000.0
2005-06-02 09:42:00,196.726,196.737,196.706,196.731,26800000.0
2005-06-02 09:43:00,196.695,196.732,196.674,196.7,57300000.0
2005-06-02 09:44:00,196.721,196.721,196.687,196.709,66900001.0
2005-06-02 09:45:00,196.705,196.706,196.677,196.682,42800000.0
2005-06-02 09:46:00,196.683,196.692,196.65,196.671,36300001.0
2005-06-02 09:47:00,196.711,196.729,196.676,196.725,73900000.0
2005-06-02 09:48:00,196.719,196.759,196.698,196.757,19600000.0
2005-06-02 09:49:00,196.722,196.814,196.722,196.8,20000000.0
2005-06-02 09:50:00,196.791,196.824,196.76,196.824,78600000.0
2005-06-02 09:51:00,196.816,196.859,196.796,196.857,34900000.0
2005-06-02 09:52:00,196.823,196.823,196.786,196.786,54300000.0
2005-06-02 09:53:00,196.827,196.827,196.769,196.777,77800001.0
2005-06-02 09:54:00,196.787,196.825,196.787,196.815,63200000.0
2005-06-02 09:55:00,196.777,196.812,196.754,196.812,39100000.0
2005-06-02 09:56:00,196.857,196.88,196.836,196.866,49300001.0
2005-06-02 09:57:00,196.811,196.873,196.8,196.819,68900000.0
2005-06-02 09:58:00,196.842,196.864,196.807,196.827,28700000.0
2005-06-02 09:59:00,196.833,196.849,196.809,196.815,42600000.0
2005-06-02 10:00:00,196.796,196.819,196.778,196.8,79700000.0
2005-06-02 10:01:00,196.778,196.814,196.759,196.802,84399999.0
2005-06-02 10:02:00,196.85,196.85,196.775,196.795,56999999.0
2005-06-02 10:03:00,196.807,196.827,196.735,196.778,52000000.0
2005-06-02 10:04:00,196.81,196.81,196.752,196.769,47100000.0
2005-06-02 10:05:00,196.812,196.812,196.735,196.778,48600000.0
2005-06-02 10:06:00,196.77,196.777,196.736,196.764,70700000.0
2005-06-02 10:07:00,196.753,196.809,196.74,196.809,60000001.0
2005-06-02 10:08:00,196.785,196.794,196.758,196.774,58500000.0
2005-06-02 10:09:00,196.781,196.81,196.76,196.802,52500001.0
2005-06-02 10:10:00,196.802,196.809,196.747,196.785,64500000.0
2005-06-02 10:11:00,196.744,196.775,196.725,196.775,44300001.0
2005-06-02 10:12:00,196.736,196.744,196.681,196.724,52600000.0
2005-06-02 10:13:00,196.727,196.739,196.689,196.722,51800000.0
2005-06-02 10:14:00,196.734,196.761,196.724,196.73,73500000.0
2005-06-02 10:15:00,196.713,196.762,196.71,196.762,123800000.0
2005-06-02 10:16:00,196.753,196.786,196.74,196.774,54900001.0
2005-06-02 10:17:00,196.763,196.825,196.763,196.812,49200000.0
2005-06-02 10:18:00,196.793,196.829,196.778,196.823,35200000.0
2005-06-02 10:19:00,196.81,196.845,196.801,196.83,67800000.0
2005-06-02 10:20:00,196.838,196.841,196.806,196.841,38000000.0
2005-06-02 10:21:00,196.842,196.851,196.777,196.777,46900000.0
2005-06-02 10:22:00,196.847,196.85,196.782,196.801,53000000.0
2005-06-02 10:23:00,196.788,196.824,196.77,196.81,33500000.0
2005-06-02 10:24:00,196.81,196.843,196.783,196.799,49100000.0
2005-06-02 10:25:00,196.818,196.859,196.805,196.84,49800000.0
2005-06-02 10:26:00,196.825,196.858,196.796,196.822,52600000.0
2005-06-02 10:27:00,196.858,196.886,196.84,196.876,42200000.0
2005-06-02 10:28:00,196.87,196.876,196.826,196.87,71200000.0
2005-06-02 10:29:00,196.873,196.913,196.857,196.904,43100000.0
2005-06-02 10:30:00,196.908,196.929,196.883,196.915,69300001.0
2005-06-02 10:31:00,196.856,196.94,196.853,196.927,47900000.0
2005-06-02 10:32:00,196.939,196.976,196.937,196.954,64700001.0
2005-06-02 10:33:00,196.959,196.965,196.923,196.923,61699999.0
2005-06-02 10:34:00,196.928,196.956,196.904,196.956,54500001.0
2005-06-02 10:35:00,196.948,196.973,196.916,196.916,32200000.0
2005-06-02 10:36:00,196.934,196.936,196.868,196.868,56300000.0
2005-06-02 10:37:00,196.9,196.908,196.848,196.874,42300000.0
2005-06-02 10:38:00,196.912,196.912,196.85,196.85,92700000.0
2005-06-02 10:39:00,196.845,196.857,196.828,196.848,59800000.0
2005-06-02 10:40:00,196.851,196.872,196.829,196.866,81200001.0
2005-06-02 10:41:00,196.847,196.872,196.823,196.872,37900000.0
2005-06-02 10:42:00,196.88,196.89,196.846,196.879,32000000.0
2005-06-02 10:43:00,196.879,196.883,196.846,196.882,46700000.0
2005-06-02 10:44:00,196.866,196.87,196.819,196.85,81300000.0
2005-06-02 10:45:00,196.865,196.895,196.841,196.895,45800000.0
2005-06-02 10:46:00,196.887,196.897,196.821,196.857,55200000.0
2005-06-02 10:47:00,196.887,196.904,196.855,196.88,78000000.0
2005-06-02 10:48:00,196.906,196.906,196.843,196.875,24800000.0
2005-06-02 10:49:00,196.906,196.911,196.869,196.881,54200000.0
2005-06-02 10:50:00,196.885,196.917,196.878,196.905,29900000.0
2005-06-02 10:51:00,196.91,196.934,196.891,196.93,47600000.0
2005-06-02 10:52:00,196.947,196.958,196.891,196.913,91800002.0
2005-06-02 10:53:00,196.891,196.917,196.881,196.911,54300000.0
2005-06-02 10:54:00,196.927,196.927,196.84,196.887,70800001.0
2005-06-02 10:55:00,196.875,196.929,196.861,196.929,74600000.0
2005-06-02 10:56:00,196.906,196.948,196.902,196.931,40400000.0
2005-06-02 10:57:00,196.907,196.921,196.879,196.886,41000000.0
2005-06-02 10:58:00,196.828,196.897,196.814,196.841,93399998.0
2005-06-02 10:59:00,196.826,196.83,196.796,196.827,44900000.0
2005-06-02 11:00:00,196.802,196.802,196.746,196.746,57900000.0
2005-06-02 11:01:00,196.759,196.77,196.742,196.757,49599999.0
2005-06-02 11:02:00,196.787,196.806,196.748,196.805,65600000.0
2005-06-02 11:03:00,196.758,196.789,196.733,196.76,34200000.0
2005-06-02 11:04:00,196.765,196.765,196.643,196.668,60900001.0
2005-06-02 11:05:00,196.672,196.728,196.664,196.709,28200000.0
2005-06-02 11:06:00,196.742,196.743,196.681,196.734,43600000.0
2005-06-02 11:07:00,196.734,196.759,196.734,196.747,45600000.0
2005-06-02 11:08:00,196.777,196.777,196.729,196.729,53800000.0
2005-06-02 11:09:00,196.703,196.724,196.605,196.613,61600000.0
2005-06-02 11:10:00,196.657,196.657,196.546,196.578,51900001.0
2005-06-02 11:11:00,196.563,196.608,196.563,196.604,68000000.0
2005-06-02 11:12:00,196.586,196.605,196.558,196.586,78900001.0
2005-06-02 11:13:00,196.553,196.615,196.541,196.588,37700000.0
2005-06-02 11:14:00,196.587,196.594,196.557,196.557,68200000.0
2005-06-02 11:15:00,196.576,196.576,196.525,196.557,40800000.0
2005-06-02 11:16:00,196.568,196.632,196.545,196.632,54500000.0
2005-06-02 11:17:00,196.654,196.678,196.631,196.678,64400000.0
2005-06-02 11:18:00,196.687,196.721,196.677,196.705,59500000.0
2005-06-02 11:19:00,196.7,196.719,196.673,196.691,48000000.0
2005-06-02 11:20:00,196.696,196.725,196.644,196.69,42200000.0
2005-06-02 11:21:00,196.695,196.743,196.673,196.739,39800000.0
2005-06-02 11:22:00,196.716,196.723,196.662,196.666,30800000.0
2005-06-02 11:23:00,196.651,196.683,196.641,196.641,31700000.0
2005-06-02 11:24:00,196.684,196.69,196.618,196.674,44500000.0
2005-06-02 11:25:00,196.653,196.688,196.634,196.657,35300000.0
2005-06-02 11:26:00,196.624,196.654,196.606,196.654,60500000.0
2005-06-02 11:27:00,196.654,196.674,196.638,196.662,16500000.0
2005-06-02 11:28:00,196.655,196.675,196.627,196.664,53199999.0
2005-06-02 11:29:00,196.672,196.672,196.622,196.644,86999999.0
2005-06-02 11:30:00,196.645,196.676,196.626,196.675,39800000.0
2005-06-02 11:31:00,196.69,196.703,196.653,196.7,24200000.0
2005-06-02 11:32:00,196.717,196.722,196.646,196.646,62000000.0
2005-06-02 11:33:00,196.662,196.668,196.613,196.63,68400001.0
2005-06-02 11:34:00,196.63,196.691,196.63,196.687,44600000.0
2005-06-02 11:35:00,196.633,196.667,196.608,196.649,37100000.0
2005-06-02 11:36:00,196.64,196.644,196.59,196.605,80300000.0
2005-06-02 11:37:00,196.592,196.64,196.59,196.64,53400001.0
2005-06-02 11:38:00,196.625,196.638,196.609,196.633,19800000.0
2005-06-02 11:39:00,196.659,196.672,196.622,196.672,57100000.0
2005-06-02 11:40:00,196.651,196.738,196.644,196.712,57100000.0
2005-06-02 11:41:00,196.735,196.735,196.663,196.681,46800000.0
2005-06-02 11:42:00,196.686,196.739,196.671,196.672,60400000.0
2005-06-02 11:43:00,196.65,196.699,196.614,196.614,100700000.0
2005-06-02 11:44:00,196.644,196.656,196.612,196.644,25600000.0
2005-06-02 11:45:00,196.637,196.653,196.583,196.627,50700000.0
2005-06-02 11:46:00,196.647,196.647,196.566,196.6,32600000.0
2005-06-02 11:47:00,196.585,196.652,196.566,196.639,99899999.0
2005-06-02 11:48:00,196.634,196.649,196.596,196.609,61400000.0
2005-06-02 11:49:00,196.64,196.667,196.603,196.631,20300000.0
2005-06-02 11:50:00,196.633,196.692,196.619,196.668,57300000.0
2005-06-02 11:51:00,196.668,196.706,196.663,196.706,39200000.0
2005-06-02 11:52:00,196.697,196.713,196.662,196.687,35300000.0
2005-06-02 11:53:00,196.687,196.714,196.666,196.684,53600000.0
2005-06-02 11:54:00,196.7,196.712,196.669,196.7,28500000.0
2005-06-02 11:55:00,196.681,196.692,196.647,196.69,52400000.0
2005-06-02 11:56:00,196.657,196.664,196.594,196.597,44700000.0
2005-06-02 11:57:00,196.562,196.605,196.539,196.539,38700000.0
2005-06-02 11:58:00,196.547,196.556,196.426,196.428,38400000.0
2005-06-02 11:59:00,196.498,196.501,196.462,196.494,43800000.0
2005-06-02 12:00:00,196.496,196.532,196.47,196.532,64700000.0
2005-06-02 12:01:00,196.532,196.539,196.479,196.503,84000000.0
2005-06-02 12:02:00,196.506,196.528,196.489,196.525,62300000.0
2005-06-02 12:03:00,196.535,196.54,196.469,196.503,56200000.0
2005-06-02 12:04:00,196.526,196.541,196.475,196.502,75999999.0
2005-06-02 12:05:00,196.496,196.516,196.47,196.497,25600000.0
2005-06-02 12:06:00,196.45,196.601,196.45,196.581,35700000.0
2005-06-02 12:07:00,196.582,196.596,196.534,196.534,46300000.0
2005-06-02 12:08:00,196.511,196.543,196.504,196.509,73100001.0
2005-06-02 12:09:00,196.529,196.53,196.464,196.489,27800000.0
2005-06-02 12:10:00,196.535,196.539,196.487,196.504,57099999.0
2005-06-02 12:11:00,196.504,196.505,196.458,196.482,58800001.0
2005-06-02 12:12:00,196.457,196.472,196.413,196.422,57300000.0
2005-06-02 12:13:00,196.407,196.429,196.363,196.397,38300000.0
2005-06-02 12:14:00,196.388,196.421,196.373,196.409,51700000.0
2005-06-02 12:15:00,196.401,196.459,196.395,196.427,73700000.0
2005-06-02 12:16:00,196.446,196.487,196.4,196.487,45300000.0
2005-06-02 12:17:00,196.459,196.499,196.451,196.492,38100000.0
2005-06-02 12:18:00,196.507,196.536,196.483,196.536,17700000.0
2005-06-02 12:19:00,196.552,196.559,196.506,196.527,41100000.0
2005-06-02 12:20:00,196.505,196.538,196.486,196.527,31800000.0
2005-06-02 12:21:00,196.542,196.543,196.458,196.509,86000001.0
2005-06-02 12:22:00,196.495,196.531,196.485,196.499,82400001.0
2005-06-02 12:23:00,196.484,196.505,196.471,196.505,46900000.0
2005-06-02 12:24:00,196.504,196.528,196.47,196.475,42600000.0
2005-06-02 12:25:00,196.488,196.526,196.475,196.526,90999998.0
2005-06-02 12:26:00,196.514,196.532,196.493,196.513,51399999.0
2005-06-02 12:27:00,196.524,196.535,196.485,196.503,43800000.0
2005-06-02 12:28:00,196.536,196.554,196.506,196.536,45800000.0
2005-06-02 12:29:00,196.519,196.546,196.505,196.525,42300000.0
2005-06-02 12:30:00,196.52,196.561,196.516,196.546,26200000.0
2005-06-02 12:31:00,196.57,196.585,196.505,196.522,47900000.0
2005-06-02 12:32:00,196.538,196.538,196.452,196.522,65800000.0
2005-06-02 12:33:00,196.52,196.545,196.512,196.539,56200000.0
2005-06-02 12:34:00,196.567,196.59,196.517,196.586,53200000.0
2005-06-02 12:35:00,196.589,196.605,196.53,196.583,26200000.0
2005-06-02 12:36:00,196.6,196.615,196.566,196.581,37600000.0
2005-06-02 12:37:00,196.568,196.637,196.557,196.612,70600001.0
2005-06-02 12:38:00,196.58,196.618,196.55,196.607,67899999.0
2005-06-02 12:39:00,196.599,196.617,196.58,196.602,63700000.0
2005-06-02 12:40:00,196.588,196.621,196.571,196.595,23000000.0
2005-06-02 12:41:00,196.624,196.659,196.604,196.659,54999999.0
2005-06-02 12:42:00,196.645,196.647,196.623,196.647,40200000.0
2005-06-02 12:43:00,196.615,196.647,196.602,196.623,78199998.0
2005-06-02 12:44:00,196.627,196.638,196.571,196.585,44300000.0
2005-06-02 12:45:00,196.613,196.643,196.605,196.635,38800000.0
2005-06-02 12:46:00,196.631,196.659,196.62,196.641,36100000.0
2005-06-02 12:47:00,196.644,196.648,196.592,196.635,78500001.0
2005-06-02 12:48:00,196.62,196.637,196.601,196.617,52099999.0
2005-06-02 12:49:00,196.611,196.63,196.586,196.615,63000000.0
2005-06-02 12:50:00,196.615,196.653,196.606,196.647,55200000.0
2005-06-02 12:51:00,196.651,196.686,196.636,196.671,64299999.0
2005-06-02 12:52:00,196.632,196.694,196.623,196.637,82900001.0
2005-06-02 12:53:00,196.615,196.635,196.591,196.633,63299999.0
2005-06-02 12:54:00,196.664,196.664,196.596,196.642,75400000.0
2005-06-02 12:55:00,196.658,196.684,196.647,196.684,84700000.0
2005-06-02 12:56:00,196.684,196.695,196.646,196.668,71800000.0
2005-06-02 12:57:00,196.618,196.707,196.615,196.7,77699999.0
2005-06-02 12:58:00,196.709,196.709,196.649,196.671,94300001.0
2005-06-02 12:59:00,196.645,196.66,196.605,196.632,55500000.0
2005-06-02 13:00:00,196.593,196.632,196.572,196.629,24500000.0
2005-06-02 13:01:00,196.624,196.624,196.556,196.587,60600000.0
2005-06-02 13:02:00,196.584,196.625,196.562,196.597,77100001.0
2005-06-02 13:03:00,196.571,196.617,196.563,196.6,30100000.0
2005-06-02 13:04:00,196.576,196.576,196.517,196.557,70500001.0
2005-06-02 13:05:00,196.602,196.602,196.524,196.548,100500000.0
2005-06-02 13:06:00,196.513,196.543,196.504,196.525,43900000.0
2005-06-02 13:07:00,196.538,196.538,196.432,196.49,67699999.0
2005-06-02 13:08:00,196.473,196.501,196.451,196.501,67400000.0
2005-06-02 13:09:00,196.479,196.514,196.466,196.495,50200000.0
2005-06-02 13:10:00,196.505,196.529,196.481,196.525,35500000.0
2005-06-02 13:11:00,196.56,196.569,196.507,196.524,25100000.0
2005-06-02 13:12:00,196.567,196.572,196.503,196.536,58200000.0
2005-06-02 13:13:00,196.549,196.58,196.524,196.57,53300000.0
2005-06-02 13:14:00,196.563,196.565,196.511,196.553,66400000.0
2005-06-02 13:15:00,196.554,196.584,196.524,196.557,53200000.0
2005-06-02 13:16:00,196.576,196.581,196.485,196.551,40500000.0
2005-06-02 13:17:00,196.567,196.573,196.52,196.52,63899999.0
2005-06-02 13:18:00,196.515,196.541,196.473,196.516,48200000.0
2005-06-02 13:19:00,196.494,196.517,196.422,196.455,50100000.0
2005-06-02 13:20:00,196.519,196.521,196.489,196.489,51000000.0
2005-06-02 13:21:00,196.508,196.53,196.47,196.501,55299999.0
2005-06-02 13:22:00,196.509,196.565,196.499,196.558,39800000.0
2005-06-02 13:23:00,196.53,196.551,196.511,196.52,75900000.0
2005-06-02 13:24:00,196.503,196.541,196.483,196.534,33400000.0
2005-06-02 13:25:00,196.47,196.52,196.467,196.494,50300000.0
2005-06-02 13:26:00,196.478,196.503,196.451,196.491,31200000.0
2005-06-02 13:27:00,196.49,196.494,196.446,196.458,46800000.0
2005-06-02 13:28:00,196.48,196.48,196.412,196.426,67700000.0
2005-06-02 13:29:00,196.407,196.445,196.382,196.427,38799999.0
2005-06-02 13:30:00,196.358,196.409,196.34,196.377,57000000.0
2005-06-02 13:31:00,196.395,196.415,196.371,196.407,57500000.0
2005-06-02 13:32:00,196.358,196.424,196.358,196.406,56000000.0
2005-06-02 13:33:00,196.427,196.446,196.39,196.421,38700000.0
2005-06-02 13:34:00,196.434,196.454,196.412,196.447,44800000.0
2005-06-02 13:35:00,196.469,196.491,196.443,196.458,50500000.0
2005-06-02 13:36:00,196.448,196.534,196.447,196.533,49199999.0
2005-06-02 13:37:00,196.506,196.552,196.488,196.548,55600000.0
2005-06-02 13:38:00,196.526,196.552,196.499,196.532,22300000.0
2005-06-02 13:39:00,196.508,196.574,196.497,196.574,30800000.0
2005-06-02 13:40:00,196.569,196.576,196.51,196.529,76100000.0
2005-06-02 13:41:00,196.532,196.532,196.472,196.513,43500000.0
2005-06-02 13:42:00,196.481,196.5,196.461,196.482,35900000.0
2005-06-02 13:43:00,196.452,196.507,196.431,196.494,47700000.0
2005-06-02 13:44:00,196.494,196.501,196.451,196.479,112400002.0
2005-06-02 13:45:00,196.459,196.516,196.452,196.502,21500000.0
2005-06-02 13:46:00,196.501,196.574,196.491,196.552,66899999.0
2005-06-02 13:47:00,196.579,196.579,196.437,196.459,66799999.0
2005-06-02 13:48:00,196.512,196.535,196.466,196.467,40300000.0
2005-06-02 13:49:00,196.466,196.5,196.446,196.5,52700000.0
2005-06-02 13:50:00,196.465,196.465,196.375,196.375,59100000.0
2005-06-02 13:51:00,196.432,196.432,196.375,196.412,62000000.0
2005-06-02 13:52:00,196.445,196.449,196.402,196.43,54300000.0
2005-06-02 13:53:00,196.437,196.453,196.399,196.432,60199999.0
2005-06-02 13:54:00,196.398,196.453,196.389,196.446,47200000.0
2005-06-02 13:55:00,196.406,196.423,196.391,196.423,34500001.0
2005-06-02 13:56:00,196.42,196.437,196.405,196.433,86400002.0
2005-06-02 13:57:00,196.43,196.463,196.402,196.463,40100000.0
2005-06-02 13:58:00,196.438,196.478,196.429,196.465,101700000.0
2005-06-02 13:59:00,196.451,196.484,196.447,196.479,42700000.0
2005-06-02 14:00:00,196.473,196.498,196.417,196.439,74100000.0
2005-06-02 14:01:00,196.44,196.486,196.44,196.461,51700000.0
2005-06-02 14:02:00,196.452,196.489,196.435,196.458,58300000.0
2005-06-02 14:03:00,196.492,196.514,196.471,196.511,26200000.0
2005-06-02 14:04:00,196.508,196.533,196.474,196.533,48200000.0
2005-06-02 14:05:00,196.534,196.54,196.5,196.525,67599999.0
2005-06-02 14:06:00,196.507,196.522,196.472,196.487,71200000.0
2005-06-02 14:07:00,196.499,196.499,196.436,196.458,37400000.0
2005-06-02 14:08:00,196.446,196.481,196.429,196.462,32900000.0
2005-06-02 14:09:00,196.462,196.471,196.425,196.45,48900000.0
2005-06-02 14:10:00,196.419,196.446,196.412,196.43,14100000.0
2005-06-02 14:11:00,196.455,196.481,196.423,196.461,82599999.0
2005-06-02 14:12:00,196.448,196.5,196.448,196.497,21400000.0
2005-06-02 14:13:00,196.49,196.529,196.474,196.474,53300000.0
2005-06-02 14:14:00,196.512,196.512,196.402,196.425,68900001.0
2005-06-02 14:15:00,196.462,196.462,196.397,196.428,53800000.0
2005-06-02 14:16:00,196.428,196.442,196.387,196.421,60000000.0
2005-06-02 14:17:00,196.415,196.437,196.388,196.426,48100000.0
2005-06-02 14:18:00,196.393,196.41,196.333,196.382,54300000.0
2005-06-02 14:19:00,196.413,196.413,196.333,196.354,46900000.0
2005-06-02 14:20:00,196.376,196.388,196.343,196.35,55200000.0
2005-06-02 14:21:00,196.321,196.365,196.305,196.357,71000000.0
2005-06-02 14:22:00,196.328,196.404,196.311,196.352,31500000.0
2005-06-02 14:23:00,196.329,196.329,196.289,196.311,33200000.0
2005-06-02 14:24:00,196.335,196.345,196.297,196.297,45900000.0
2005-06-02 14:25:00,196.319,196.372,196.31,196.371,33200000.0
2005-06-02 14:26:00,196.371,196.378,196.31,196.332,56500000.0
2005-06-02 14:27:00,196.285,196.328,196.274,196.323,51600000.0
2005-06-02 14:28:00,196.318,196.335,196.306,196.312,43900000.0
2005-06-02 14:29:00,196.29,196.331,196.279,196.324,63000000.0
2005-06-02 14:30:00,196.286,196.377,196.282,196.362,66300001.0
2005-06-02 14:31:00,196.339,196.356,196.311,196.331,43599999.0
2005-06-02 14:32:00,196.317,196.359,196.305,196.353,55000001.0
2005-06-02 14:33:00,196.395,196.42,196.382,196.408,67500000.0
2005-06-02 14:34:00,196.39,196.451,196.387,196.44,96300001.0
2005-06-02 14:35:00,196.474,196.476,196.428,196.428,35100000.0
2005-06-02 14:36:00,196.46,196.49,196.451,196.451,67500000.0
2005-06-02 14:37:00,196.462,196.478,196.41,196.446,33700000.0
2005-06-02 14:38:00,196.489,196.509,196.453,196.491,50100000.0
2005-06-02 14:39:00,196.498,196.523,196.485,196.508,43600000.0
2005-06-02 14:40:00,196.511,196.526,196.476,196.505,52400000.0
2005-06-02 14:41:00,196.549,196.549,196.496,196.501,51700000.0
2005-06-02 14:42:00,196.516,196.516,196.484,196.505,55800000.0
2005-06-02 14:43:00,196.499,196.514,196.474,196.496,31600000.0
2005-06-02 14:44:00,196.503,196.528,196.476,196.526,41800000.0
2005-06-02 14:45:00,196.528,196.556,196.504,196.532,58700000.0
2005-06-02 14:46:00,196.516,196.586,196.516,196.581,33100000.0
2005-06-02 14:47:00,196.577,196.577,196.509,196.536,57000000.0
2005-06-02 14:48:00,196.553,196.625,196.553,196.615,38700000.0
2005-06-02 14:49:00,196.575,196.616,196.556,196.603,57500000.0
2005-06-02 14:50:00,196.575,196.602,196.547,196.566,70699999.0
2005-06-02 14:51:00,196.562,196.578,196.507,196.544,70200000.0
2005-06-02 14:52:00,196.525,196.529,196.476,196.511,28600000.0
2005-06-02 14:53:00,196.525,196.536,196.507,196.525,44100000.0
2005-06-02 14:54:00,196.48,196.516,196.454,196.49,109100000.0
2005-06-02 14:55:00,196.465,196.494,196.428,196.482,37500000.0
2005-06-02 14:56:00,196.491,196.512,196.466,196.499,50299999.0
2005-06-02 14:57:00,196.485,196.529,196.469,196.513,66400001.0
2005-06-02 14:58:00,196.53,196.53,196.456,196.501,95900001.0
2005-06-02 14:59:00,196.498,196.534,196.484,196.525,13600000.0
2005-06-02 15:00:00,196.547,196.547,196.465,196.474,34200000.0
2005-06-02 15:01:00,196.503,196.525,196.449,196.52,93800000.0
2005-06-02 15:02:00,196.506,196.512,196.451,196.481,44100000.0
2005-06-02 15:03:00,196.469,196.553,196.469,196.545,42200000.0
2005-06-02 15:04:00,196.512,196.534,196.498,196.525,29600000.0
2005-06-02 15:05:00,196.527,196.527,196.479,196.486,26400000.0
2005-06-02 15:06:00,196.524,196.532,196.449,196.456,42400000.0
2005-06-02 15:07:00,196.479,196.479,196.449,196.468,82600001.0
2005-06-02 15:08:00,196.469,196.504,196.451,196.495,46200001.0
2005-06-02 15:09:00,196.502,196.512,196.473,196.49,36300000.0
2005-06-02 15:10:00,196.512,196.524,196.477,196.494,52100000.0
2005-06-02 15:11:00,196.51,196.542,196.504,196.542,42500000.0
2005-06-02 15:12:00,196.516,196.531,196.489,196.514,58200000.0
2005-06-02 15:13:00,196.507,196.521,196.442,196.443,45500000.0
2005-06-02 15:14:00,196.43,196.444,196.396,196.403,46400000.0
2005-06-02 15:15:00,196.371,196.407,196.359,196.407,31900000.0
2005-06-02 15:16:00,196.409,196.409,196.374,196.397,68400001.0
2005-06-02 15:17:00,196.42,196.444,196.393,196.439,43200000.0
2005-06-02 15:18:00,196.43,196.43,196.371,196.407,46400000.0
2005-06-02 15:19:00,196.409,196.438,196.375,196.414,37600000.0
2005-06-02 15:20:00,196.38,196.421,196.38,196.411,107100000.0
2005-06-02 15:21:00,196.403,196.416,196.348,196.381,38600000.0
2005-06-02 15:22:00,196.386,196.396,196.334,196.352,63800001.0
2005-06-02 15:23:00,196.351,196.384,196.339,196.376,46199999.0
2005-06-02 15:24:00,196.404,196.404,196.325,196.351,105400001.0
2005-06-02 15:25:00,196.342,196.395,196.32,196.395,41900001.0
2005-06-02 15:26:00,196.395,196.41,196.354,196.393,49000000.0
2005-06-02 15:27:00,196.38,196.44,196.368,196.402,39800001.0
2005-06-02 15:28:00,196.425,196.431,196.345,196.385,42600000.0
2005-06-02 15:29:00,196.38,196.427,196.371,196.418,73100001.0
2005-06-02 15:30:00,196.43,196.43,196.383,196.422,57800001.0
2005-06-02 15:31:00,196.417,196.502,196.417,196.489,103600001.0
2005-06-02 15:32:00,196.507,196.518,196.46,196.484,61600000.0
2005-06-02 15:33:00,196.484,196.499,196.474,196.483,39600000.0
2005-06-02 15:34:00,196.489,196.506,196.462,196.497,41500000.0
2005-06-02 15:35:00,196.507,196.507,196.424,196.458,28700000.0
2005-06-02 15:36:00,196.499,196.499,196.43,196.472,48499999.0
2005-06-02 15:37:00,196.487,196.494,196.449,196.478,25100000.0
2005-06-02 15:38:00,196.479,196.479,196.442,196.442,29500000.0
2005-06-02 15:39:00,196.42,196.465,196.41,196.423,67000000.0
2005-06-02 15:40:00,196.403,196.463,196.402,196.463,68100001.0
2005-06-02 15:41:00,196.442,196.442,196.397,196.414,35700000.0
2005-06-02 15:42:00,196.393,196.415,196.34,196.34,73600001.0
2005-06-02 15:43:00,196.346,196.371,196.32,196.354,72500000.0
2005-06-02 15:44:00,196.342,196.395,196.321,196.395,71799999.0
2005-06-02 15:45:00,196.367,196.419,196.367,196.406,23600000.0
2005-06-02 15:46:00,196.417,196.43,196.376,196.4,30400000.0
2005-06-02 15:47:00,196.409,196.441,196.366,196.441,105599999.0
2005-06-02 15:48:00,196.462,196.492,196.416,196.474,108500000.0
2005-06-02 15:49:00,196.47,196.502,196.457,196.491,54400000.0
2005-06-02 15:50:00,196.499,196.515,196.468,196.515,73600000.0
2005-06-02 15:51:00,196.509,196.518,196.465,196.493,63800000.0
2005-06-02 15:52:00,196.491,196.499,196.462,196.463,71600001.0
2005-06-02 15:53:00,196.466,196.509,196.461,196.509,56500000.0
2005-06-02 15:54:00,196.517,196.517,196.447,196.458,66000000.0
2005-06-02 15:55:00,196.465,196.532,196.455,196.532,53099999.0
2005-06-02 15:56:00,196.53,196.537,196.472,196.513,58200000.0
2005-06-02 15:57:00,196.528,196.543,196.482,196.495,65800000.0
2005-06-02 15:58:00,196.468,196.562,196.465,196.556,36000000.0
2005-06-02 15:59:00,196.492,196.559,196.488,196.533,66100000.0
2005-06-02 16:00:00,196.537,196.549,196.501,196.531,41500000.0
2005-06-02 16:01:00,196.473,196.585,196.47,196.585,71000000.0
2005-06-02 16:02:00,196.544,196.589,196.533,196.565,32000000.0
2005-06-02 16:03:00,196.552,196.557,196.521,196.542,84500001.0
2005-06-02 16:04:00,196.537,196.546,196.52,196.525,68700000.0
2005-06-02 16:05:00,196.573,196.663,196.564,196.655,50500000.0
2005-06-02 16:06:00,196.62,196.651,196.592,196.624,38000000.0
2005-06-02 16:07:00,196.547,196.592,196.54,196.559,53799999.0
2005-06-02 16:08:00,196.482,196.592,196.482,196.592,27100000.0
2005-06-02 16:09:00,196.552,196.567,196.533,196.565,41300000.0
2005-06-02 16:10:00,196.533,196.582,196.515,196.582,26500000.0
2005-06-02 16:11:00,196.575,196.587,196.549,196.556,53500000.0
2005-06-02 16:12:00,196.591,196.611,196.559,196.602,55600000.0
2005-06-02 16:13:00,196.597,196.608,196.555,196.606,57700000.0
2005-06-02 16:14:00,196.59,196.59,196.536,196.536,36200000.0
2005-06-02 16:15:00,196.513,196.557,196.493,196.557,67500000.0
2005-06-02 16:16:00,196.572,196.58,196.517,196.572,61900000.0
2005-06-02 16:17:00,196.593,196.596,196.573,196.583,45300000.0
2005-06-02 16:18:00,196.56,196.571,196.518,196.533,23600000.0
2005-06-02 16:19:00,196.523,196.523,196.48,196.495,74400000.0
2005-06-02 16:20:00,196.495,196.497,196.437,196.45,30400000.0
2005-06-02 16:21:00,196.463,196.504,196.445,196.464,59600000.0
2005-06-02 16:22:00,196.483,196.518,196.452,196.505,89800001.0
2005-06-02 16:23:00,196.532,196.557,196.511,196.526,63500000.0
2005-06-02 16:24:00,196.554,196.56,196.507,196.541,89700002.0
2005-06-02 16:25:00,196.536,196.602,196.528,196.602,45500000.0
2005-06-02 16:26:00,196.586,196.617,196.581,196.611,52200000.0
2005-06-02 16:27:00,196.607,196.651,196.603,196.651,38800001.0
2005-06-02 16:28:00,196.654,196.684,196.638,196.671,24900000.0
2005-06-02 16:29:00,196.677,196.688,196.638,196.659,72700000.0
2005-06-02 16:30:00,196.654,196.668,196.625,196.632,65900000.0
2005-06-02 16:31:00,196.602,196.64,196.572,196.617,81000000.0
2005-06-02 16:32:00,196.618,196.618,196.557,196.618,64500000.0
2005-06-02 16:33:00,196.613,196.627,196.588,196.607,42400000.0
2005-06-02 16:34:00,196.615,196.633,196.586,196.633,78200001.0
2005-06-02 16:35:00,196.611,196.627,196.601,196.62,59099999.0
2005-06-02 16:36:00,196.62,196.665,196.61,196.647,61700000.0
2005-06-02 16:37:00,196.659,196.673,196.629,196.659,75100000.0
2005-06-02 16:38:00,196.666,196.67,196.615,196.616,31800000.0
2005-06-02 16:39:00,196.613,196.677,196.613,196.677,42400000.0
2005-06-02 16:40:00,196.643,196.68,196.635,196.649,51600000.0
2005-06-02 16:41:00,196.633,196.684,196.604,196.672,76399999.0
2005-06-02 16:42:00,196.685,196.7,196.663,196.673,74100000.0
2005-06-02 16:43:00,196.676,196.703,196.658,196.673,88100001.0
2005-06-02 16:44:00,196.704,196.707,196.652,196.683,66400000.0
2005-06-02 16:45:00,196.668,196.701,196.645,196.7,43000000.0
2005-06-02 16:46:00,196.711,196.729,196.674,196.674,31800000.0
2005-06-02 16:47:00,196.69,196.698,196.617,196.676,37900000.0
2005-06-02 16:48:00,196.7,196.712,196.666,196.68,34700000.0
2005-06-02 16:49:00,196.709,196.709,196.665,196.685,16800000.0
2005-06-02 16:50:00,196.678,196.702,196.647,196.677,53300000.0
2005-06-02 16:51:00,196.695,196.706,196.62,196.662,50200000.0
2005-06-02 16:52:00,196.68,196.709,196.658,196.705,64100000.0
2005-06-02 16:53:00,196.678,196.711,196.668,196.683,56999999.0
2005-06-02 16:54:00,196.678,196.709,196.669,196.67,54200000.0
2005-06-02 16:55:00,196.66,196.699,196.635,196.681,83400001.0
2005-06-02 16:56:00,196.689,196.698,196.635,196.671,83100000.0
2005-06-02 16:57:00,196.657,196.691,196.623,196.671,83000001.0
2005-06-02 16:58:00,196.678,196.678,196.652,196.658,84100001.0
2005-06-02 16:59:00,196.649,196.698,196.648,196.684,71400001.0
2005-06-02 17:00:00,196.678,196.712,196.65,196.708,45200000.0
2005-06-02 17:01:00,196.732,196.741,196.663,196.674,25700000.0
2005-06-02 17:02:00,196.653,196.692,196.644,196.692,53000000.0
2005-06-02 17:03:00,196.686,196.693,196.64,196.643,43100000.0
2005-06-02 17:04:00,196.641,196.661,196.611,196.645,47800000.0
2005-06-02 17:05:00,196.642,196.658,196.574,196.606,70900000.0
2005-06-02 17:06:00,196.624,196.647,196.599,196.647,58499999.0
2005-06-02 17:07:00,196.603,196.722,196.595,196.722,83800000.0
2005-06-02 17:08:00,196.706,196.72,196.682,196.72,41000000.0
2005-06-02 17:09:00,196.72,196.733,196.637,196.669,47800000.0
2005-06-02 17:10:00,196.641,196.685,196.636,196.652,64000000.0
2005-06-02 17:11:00,196.644,196.675,196.633,196.633,62000000.0
2005-06-02 17:12:00,196.622,196.645,196.59,196.616,50900000.0
2005-06-02 17:13:00,196.605,196.636,196.603,196.627,38900000.0
2005-06-02 17:14:00,196.635,196.64,196.556,196.595,41500000.0
2005-06-02 17:15:00,196.635,196.648,196.587,196.633,62200000.0
2005-06-02 17:16:00,196.601,196.617,196.575,196.581,38200000.0
2005-06-02 17:17:00,196.569,196.596,196.52,196.528,50600001.0
2005-06-02 17:18:00,196.522,196.569,196.522,196.536,23300000.0
2005-06-02 17:19:00,196.536,196.595,196.517,196.561,101600000.0
2005-06-02 17:20:00,196.59,196.617,196.574,196.594,54300000.0
2005-06-02 17:21:00,196.621,196.634,196.56,196.567,58600001.0
2005-06-02 17:22:00,196.586,196.616,196.579,196.606,77600000.0
2005-06-02 17:23:00,196.628,196.628,196.559,196.618,83299999.0
2005-06-02 17:24:00,196.578,196.624,196.567,196.59,37499999.0
2005-06-02 17:25:00,196.59,196.607,196.557,196.579,25900000.0
2005-06-02 17:26:00,196.593,196.611,196.545,196.563,41100000.0
2005-06-02 17:27:00,196.572,196.6,196.571,196.6,56900001.0
2005-06-02 17:28:00,196.607,196.616,196.531,196.575,40000000.0
2005-06-02 17:29:00,196.619,196.633,196.554,196.633,42799999.0
2005-06-02 17:30:00,196.627,196.627,196.586,196.619,37300000.0
2005-06-02 17:31:00,196.625,196.65,196.575,196.575,69300000.0
2005-06-02 17:32:00,196.561,196.632,196.561,196.593,29600000.0
2005-06-02 17:33:00,196.64,196.644,196.619,196.632,59100000.0
2005-06-02 17:34:00,196.614,196.651,196.569,196.651,36900000.0
2005-06-02 17:35:00,196.646,196.646,196.596,196.62,46900000.0
2005-06-02 17:36:00,196.6,196.64,196.577,196.617,71000001.0
2005-06-02 17:37:00,196.62,196.621,196.523,196.559,40800000.0
2005-06-02 17:38:00,196.555,196.569,196.512,196.531,69000000.0
2005-06-02 17:39:00,196.549,196.553,196.505,196.518,49000000.0
2005-06-02 17:40:00,196.546,196.553,196.502,196.526,52400000.0
2005-06-02 17:41:00,196.551,196.551,196.498,196.509,48900000.0
2005-06-02 17:42:00,196.563,196.588,196.535,196.544,27500000.0
2005-06-02 17:43:00,196.625,196.627,196.534,196.573,68700000.0
2005-06-02 17:44:00,196.584,196.592,196.511,196.514,36100000.0
2005-06-02 17:45:00,196.549,196.592,196.519,196.579,61400000.0
2005-06-02 17:46:00,196.55,196.585,196.534,196.549,60700000.0
2005-06-02 17:47:00,196.592,196.607,196.546,196.588,69199999.0
2005-06-02 17:48:00,196.594,196.643,196.591,196.621,63200002.0
2005-06-02 17:49:00,196.652,196.653,196.61,196.626,45099999.0
2005-06-02 17:50:00,196.637,196.644,196.61,196.611,25300000.0
2005-06-02 17:51:00,196.6,196.639,196.57,196.587,67000000.0
2005-06-02 17:52:00,196.581,196.616,196.569,196.616,40700000.0
2005-06-02 17:53:00,196.577,196.624,196.54,196.624,23200000.0
2005-06-02 17:54:00,196.634,196.642,196.568,196.621,29900000.0
2005-06-02 17:55:00,196.598,196.635,196.58,196.631,93000000.0
2005-06-02 17:56:00,196.656,196.666,196.61,196.639,57800000.0
2005-06-02 17:57:00,196.627,196.654,196.578,196.61,93000001.0
2005-06-02 17:58:00,196.598,196.64,196.569,196.613,48200000.0
2005-06-02 17:59:00,196.599,196.613,196.576,196.605,71300000.0
2005-06-02 18:00:00,196.589,196.613,196.553,196.566,97999999.0
2005-06-02 18:01:00,196.592,196.601,196.52,196.595,543600000.0
2005-06-02 18:02:00,196.595,196.62,196.504,196.613,805199999.0
2005-06-02 18:03:00,196.59,196.647,196.59,196.615,649899997.0
2005-06-02 18:04:00,196.626,196.626,196.514,196.602,381700000.0
2005-06-02 18:05:00,196.622,196.634,196.548,196.563,677300000.0
2005-06-02 18:06:00,196.581,196.624,196.529,196.529,646300000.0
2005-06-02 18:07:00,196.562,196.608,196.519,196.598,865399999.0
2005-06-02 18:08:00,196.577,196.619,196.534,196.619,635600004.0
2005-06-02 18:09:00,196.622,196.646,196.536,196.594,530999998.0
2005-06-02 18:10:00,196.598,196.668,196.588,196.649,587100001.0
2005-06-02 18:11:00,196.654,196.68,196.6,196.648,373100000.0
2005-06-02 18:12:00,196.644,196.68,196.584,196.647,245400000.0
2005-06-02 18:13:00,196.664,196.668,196.572,196.639,438900002.0
2005-06-02 18:14:00,196.641,196.657,196.569,196.625,541700000.0
2005-06-02 18:15:00,196.617,196.654,196.573,196.624,709400001.0
2005-06-02 18:16:00,196.624,196.669,196.569,196.662,553799999.0
2005-06-02 18:17:00,196.658,196.712,196.618,196.662,167099999.0
2005-06-02 18:18:00,196.692,196.724,196.656,196.692,379900002.0
2005-06-02 18:19:00,196.684,196.715,196.66,196.715,524600002.0
2005-06-02 18:20:00,196.62,196.693,196.602,196.654,581000000.0
2005-06-02 18:21:00,196.657,196.683,196.584,196.623,544100001.0
2005-06-02 18:22:00,196.632,196.677,196.563,196.584,465800000.0
2005-06-02 18:23:00,196.572,196.679,196.572,196.655,852699996.0
2005-06-02 18:24:00,196.626,196.672,196.576,196.635,548499996.0
2005-06-02 18:25:00,196.656,196.672,196.593,196.649,600599999.0
2005-06-02 18:26:00,196.688,196.712,196.652,196.667,358100002.0
2005-06-02 18:27:00,196.667,196.689,196.643,196.683,406400001.0
2005-06-02 18:28:00,196.66,196.702,196.612,196.677,417300000.0
2005-06-02 18:29:00,196.685,196.713,196.658,196.693,483199997.0
2005-06-02 18:30:00,196.68,196.749,196.661,196.717,333000001.0
2005-06-02 18:31:00,196.705,196.719,196.64,196.645,353200001.0
2005-06-02 18:32:00,196.674,196.729,196.648,196.659,512100000.0
2005-06-02 18:33:00,196.674,196.743,196.619,196.643,452100001.0
2005-06-02 18:34:00,196.737,196.768,196.673,196.692,470199999.0
2005-06-02 18:35:00,196.684,196.733,196.649,196.649,398900002.0
2005-06-02 18:36:00,196.6,196.717,196.6,196.707,286799999.0
2005-06-02 18:37:00,196.715,196.74,196.659,196.664,161600001.0
2005-06-02 18:38:00,196.696,196.707,196.636,196.702,158700000.0
2005-06-02 18:39:00,196.689,196.715,196.643,196.678,117999999.0
2005-06-02 18:40:00,196.624,196.697,196.624,196.653,370400001.0
2005-06-02 18:41:00,196.69,196.707,196.669,196.669,328199999.0
2005-06-02 18:42:00,196.679,196.702,196.615,196.648,265100001.0
2005-06-02 18:43:00,196.635,196.688,196.598,196.645,150000001.0
2005-06-02 18:44:00,196.656,196.692,196.607,196.654,346399999.0
2005-06-02 18:45:00,196.665,196.7,196.64,196.684,235599998.0
2005-06-02 18:46:00,196.647,196.716,196.626,196.692,193399998.0
2005-06-02 18:47:00,196.685,196.706,196.646,196.65,151800000.0
2005-06-02 18:48:00,196.641,196.658,196.587,196.642,165700001.0
2005-06-02 18:49:00,196.653,196.688,196.609,196.663,203500003.0
2005-06-02 18:50:00,196.66,196.671,196.585,196.654,298399998.0
2005-06-02 18:51:00,196.631,196.672,196.582,196.672,256400000.0
2005-06-02 18:52:00,196.663,196.692,196.62,196.62,292200001.0
2005-06-02 18:53:00,196.632,196.719,196.628,196.698,254199998.0
2005-06-02 18:54:00,196.72,196.74,196.636,196.71,216299999.0
2005-06-02 18:55:00,196.737,196.737,196.675,196.711,346399999.0
2005-06-02 18:56:00,196.719,196.747,196.714,196.728,83499999.0
2005-06-02 18:57:00,196.787,196.829,196.751,196.806,148800000.0
2005-06-02 18:58:00,196.73,196.785,196.7,196.77,372599999.0
2005-06-02 18:59:00,196.74,196.792,196.725,196.754,351999999.0
2005-06-02 19:00:00,196.722,196.76,196.694,196.714,76100000.0
2005-06-02 19:01:00,196.723,196.747,196.686,196.701,73100000.0
2005-06-02 19:02:00,196.706,196.75,196.667,196.725,194200002.0
2005-06-02 19:03:00,196.718,196.764,196.667,196.718,253500000.0
2005-06-02 19:04:00,196.728,196.761,196.687,196.739,130700000.0
2005-06-02 19:05:00,196.727,196.776,196.708,196.736,118300000.0
2005-06-02 19:06:00,196.763,196.77,196.695,196.736,387100002.0
2005-06-02 19:07:00,196.719,196.73,196.651,196.697,298200000.0
2005-06-02 19:08:00,196.691,196.72,196.639,196.705,390800001.0
2005-06-02 19:09:00,196.714,196.731,196.655,196.655,123000000.0
2005-06-02 19:10:00,196.689,196.735,196.637,196.726,122299999.0
2005-06-02 19:11:00,196.688,196.7,196.647,196.676,36900000.0
2005-06-02 19:12:00,196.692,196.718,196.665,196.7,86400000.0
2005-06-02 19:13:00,196.684,196.76,196.671,196.693,162700001.0
2005-06-02 19:14:00,196.699,196.777,196.699,196.771,232699999.0
2005-06-02 19:15:00,196.791,196.852,196.775,196.838,286200000.0
2005-06-02 19:16:00,196.831,196.85,196.811,196.829,75100001.0
2005-06-02 19:17:00,196.835,196.852,196.805,196.85,117300000.0
2005-06-02 19:18:00,196.817,196.843,196.761,196.788,176200001.0
2005-06-02 19:19:00,196.788,196.838,196.785,196.829,209600000.0
2005-06-02 19:20:00,196.82,196.82,196.727,196.775,140700000.0
2005-06-02 19:21:00,196.751,196.797,196.726,196.765,100900000.0
2005-06-02 19:22:00,196.785,196.846,196.765,196.798,119500002.0
2005-06-02 19:23:00,196.772,196.793,196.722,196.767,503600001.0
2005-06-02 19:24:00,196.805,196.818,196.737,196.798,132500000.0
2005-06-02 19:25:00,196.781,196.781,196.702,196.749,201199999.0
2005-06-02 19:26:00,196.755,196.788,196.736,196.757,533900001.0
2005-06-02 19:27:00,196.734,196.751,196.68,196.73,333899999.0
2005-06-02 19:28:00,196.671,196.722,196.664,196.704,154400000.0
2005-06-02 19:29:00,196.685,196.697,196.657,196.691,47800000.0
2005-06-02 19:30:00,196.632,196.714,196.627,196.672,266700000.0
2005-06-02 19:31:00,196.668,196.725,196.636,196.662,158199999.0
2005-06-02 19:32:00,196.647,196.708,196.647,196.678,375500002.0
2005-06-02 19:33:00,196.67,196.707,196.632,196.681,242300000.0
2005-06-02 19:34:00,196.681,196.698,196.625,196.674,202599998.0
2005-06-02 19:35:00,196.683,196.708,196.653,196.678,255800000.0
2005-06-02 19:36:00,196.68,196.68,196.568,196.602,219499999.0
2005-06-02 19:37:00,196.608,196.66,196.596,196.646,130000002.0
2005-06-02 19:38:00,196.631,196.631,196.512,196.565,165300000.0
2005-06-02 19:39:00,196.489,196.601,196.489,196.56,199599999.0
2005-06-02 19:40:00,196.513,196.604,196.506,196.548,251000000.0
2005-06-02 19:41:00,196.57,196.629,196.551,196.608,235500000.0
2005-06-02 19:42:00,196.605,196.639,196.574,196.6,211799999.0
2005-06-02 19:43:00,196.587,196.619,196.56,196.56,59900000.0
2005-06-02 19:44:00,196.582,196.606,196.527,196.558,198899999.0
2005-06-02 19:45:00,196.6,196.605,196.553,196.594,100400000.0
2005-06-02 19:46:00,196.6,196.613,196.502,196.573,158200000.0
2005-06-02 19:47:00,196.557,196.564,196.491,196.506,54500001.0
2005-06-02 19:48:00,196.525,196.567,196.51,196.547,213000000.0
2005-06-02 19:49:00,196.553,196.57,196.494,196.54,183200000.0
2005-06-02 19:50:00,196.542,196.587,196.536,196.563,231799999.0
2005-06-02 19:51:00,196.561,196.582,196.523,196.567,146199999.0
2005-06-02 19:52:00,196.553,196.6,196.504,196.576,122700001.0
2005-06-02 19:53:00,196.592,196.624,196.54,196.624,134200001.0
2005-06-02 19:54:00,196.569,196.625,196.557,196.595,162200000.0
2005-06-02 19:55:00,196.617,196.622,196.528,196.528,59300000.0
2005-06-02 19:56:00,196.576,196.615,196.544,196.563,156900001.0
2005-06-02 19:57:00,196.573,196.618,196.537,196.591,120300000.0
2005-06-02 19:58:00,196.593,196.626,196.515,196.539,199100001.0
2005-06-02 19:59:00,196.608,196.639,196.573,196.573,178700000.0
2005-06-02 20:00:00,196.586,196.634,196.553,196.575,128199998.0
2005-06-02 20:01:00,196.596,196.646,196.55,196.602,104500000.0
2005-06-02 20:02:00,196.585,196.671,196.583,196.65,136300000.0
2005-06-02 20:03:00,196.641,196.669,196.607,196.624,134700000.0
2005-06-02 20:04:00,196.612,196.66,196.576,196.631,153399999.0
2005-06-02 20:05:00,196.604,196.643,196.571,196.636,152500000.0
2005-06-02 20:06:00,196.631,196.631,196.534,196.56,184499999.0
2005-06-02 20:07:00,196.611,196.612,196.553,196.583,179000000.0
2005-06-02 20:08:00,196.578,196.605,196.513,196.573,184000001.0
2005-06-02 20:09:00,196.584,196.61,196.52,196.551,140000000.0
2005-06-02 20:10:00,196.549,196.586,196.506,196.519,129300000.0
2005-06-02 20:11:00,196.543,196.619,196.543,196.566,269200000.0
2005-06-02 20:12:00,196.54,196.606,196.482,196.495,470499999.0
2005-06-02 20:13:00,196.509,196.585,196.473,196.483,204500000.0
2005-06-02 20:14:00,196.495,196.53,196.477,196.525,183900000.0
2005-06-02 20:15:00,196.489,196.538,196.449,196.467,292700001.0
2005-06-02 20:16:00,196.467,196.519,196.448,196.469,243100001.0
2005-06-02 20:17:00,196.475,196.487,196.436,196.467,50200000.0
2005-06-02 20:18:00,196.466,196.525,196.442,196.475,132499999.0
2005-06-02 20:19:00,196.483,196.493,196.428,196.461,152200000.0
2005-06-02 20:20:00,196.458,196.504,196.416,196.433,297800000.0
2005-06-02 20:21:00,196.478,196.486,196.421,196.435,179300001.0
2005-06-02 20:22:00,196.431,196.487,196.385,196.432,269700002.0
2005-06-02 20:23:00,196.403,196.493,196.403,196.457,161899999.0
2005-06-02 20:24:00,196.384,196.536,196.384,196.515,169100000.0
2005-06-02 20:25:00,196.512,196.562,196.477,196.562,393000000.0
2005-06-02 20:26:00,196.558,196.587,196.511,196.583,338200001.0
2005-06-02 20:27:00,196.573,196.573,196.516,196.569,172100001.0
2005-06-02 20:28:00,196.571,196.616,196.514,196.553,413700000.0
2005-06-02 20:29:00,196.573,196.593,196.509,196.555,438200001.0
2005-06-02 20:30:00,196.532,196.58,196.491,196.549,495500000.0
2005-06-02 20:31:00,196.552,196.577,196.488,196.539,454600002.0
2005-06-02 20:32:00,196.563,196.584,196.526,196.565,532600001.0
2005-06-02 20:33:00,196.56,196.58,196.495,196.549,222699998.0
2005-06-02 20:34:00,196.534,196.566,196.472,196.541,143300001.0
2005-06-02 20:35:00,196.54,196.573,196.489,196.539,120500000.0
2005-06-02 20:36:00,196.556,196.587,196.503,196.577,149400002.0
2005-06-02 20:37:00,196.578,196.578,196.494,196.5,89600000.0
2005-06-02 20:38:00,196.493,196.54,196.477,196.51,207199999.0
2005-06-02 20:39:00,196.49,196.54,196.446,196.507,191600000.0
2005-06-02 20:40:00,196.508,196.533,196.441,196.521,398000002.0
2005-06-02 20:41:00,196.52,196.528,196.439,196.501,225300002.0
2005-06-02 20:42:00,196.499,196.574,196.493,196.53,228799999.0
2005-06-02 20:43:00,196.537,196.567,196.492,196.533,304199999.0
2005-06-02 20:44:00,196.553,196.565,196.507,196.551,384999999.0
2005-06-02 20:45:00,196.563,196.598,196.547,196.585,268999998.0
2005-06-02 20:46:00,196.575,196.595,196.532,196.576,227200000.0
2005-06-02 20:47:00,196.579,196.621,196.511,196.58,208700001.0
2005-06-02 20:48:00,196.598,196.627,196.555,196.609,262900001.0
2005-06-02 20:49:00,196.624,196.625,196.545,196.58,142300000.0
2005-06-02 20:50:00,196.57,196.586,196.49,196.502,362199999.0
2005-06-02 20:51:00,196.519,196.524,196.467,196.512,122200000.0
2005-06-02 20:52:00,196.523,196.544,196.487,196.52,85000001.0
2005-06-02 20:53:00,196.513,196.553,196.48,196.53,247899999.0
2005-06-02 20:54:00,196.504,196.524,196.459,196.469,169100000.0
2005-06-02 20:55:00,196.466,196.497,196.44,196.47,319799998.0
2005-06-02 20:56:00,196.464,196.495,196.4,196.46,231700000.0
2005-06-02 20:57:00,196.492,196.492,196.433,196.492,381299997.0
2005-06-02 20:58:00,196.495,196.495,196.412,196.446,315400001.0
2005-06-02 20:59:00,196.424,196.43,196.357,196.42,515800000.0
2005-06-02 21:00:00,196.417,196.513,196.417,196.505,452400001.0
2005-06-02 21:01:00,196.465,196.527,196.43,196.485,395800000.0
2005-06-02 21:02:00,196.439,196.498,196.392,196.392,239000001.0
2005-06-02 21:03:00,196.402,196.426,196.344,196.358,220400000.0
2005-06-02 21:04:00,196.381,196.397,196.339,196.393,78700000.0
2005-06-02 21:05:00,196.363,196.421,196.36,196.402,145500000.0
2005-06-02 21:06:00,196.32,196.406,196.306,196.39,158299999.0
2005-06-02 21:07:00,196.383,196.423,196.344,196.393,183700000.0
2005-06-02 21:08:00,196.37,196.406,196.328,196.328,161300001.0
2005-06-02 21:09:00,196.413,196.485,196.389,196.485,61700000.0
2005-06-02 21:10:00,196.495,196.626,196.469,196.615,91700000.0
2005-06-02 21:11:00,196.58,196.62,196.552,196.567,76500000.0
2005-06-02 21:12:00,196.563,196.573,196.467,196.51,83700000.0
2005-06-02 21:13:00,196.524,196.531,196.473,196.501,163300001.0
2005-06-02 21:14:00,196.48,196.526,196.464,196.505,269299999.0
2005-06-02 21:15:00,196.484,196.514,196.426,196.466,424100000.0
2005-06-02 21:16:00,196.454,196.473,196.416,196.453,72300000.0
2005-06-02 21:17:00,196.48,196.494,196.424,196.464,273800001.0
2005-06-02 21:18:00,196.484,196.493,196.39,196.478,175100000.0
2005-06-02 21:19:00,196.484,196.516,196.408,196.516,302600000.0
2005-06-02 21:20:00,196.528,196.535,196.425,196.482,355300000.0
2005-06-02 21:21:00,196.509,196.509,196.414,196.468,195599999.0
2005-06-02 21:22:00,196.456,196.462,196.398,196.417,182400001.0
2005-06-02 21:23:00,196.428,196.467,196.415,196.433,130200000.0
2005-06-02 21:24:00,196.415,196.462,196.389,196.45,136500000.0
2005-06-02 21:25:00,196.437,196.477,196.427,196.462,296000000.0
2005-06-02 21:26:00,196.462,196.486,196.426,196.453,127200000.0
2005-06-02 21:27:00,196.439,196.482,196.427,196.469,202300002.0
2005-06-02 21:28:00,196.456,196.476,196.409,196.476,156400000.0
2005-06-02 21:29:00,196.479,196.492,196.44,196.477,78300000.0
2005-06-02 21:30:00,196.462,196.485,196.412,196.485,118299999.0
2005-06-02 21:31:00,196.475,196.493,196.425,196.471,67800000.0
2005-06-02 21:32:00,196.464,196.537,196.435,196.536,93600001.0
2005-06-02 21:33:00,196.542,196.542,196.439,196.441,153500000.0
2005-06-02 21:34:00,196.508,196.524,196.46,196.48,130200000.0
2005-06-02 21:35:00,196.494,196.524,196.481,196.517,72500001.0
2005-06-02 21:36:00,196.505,196.517,196.439,196.516,116200001.0
2005-06-02 21:37:00,196.503,196.516,196.441,196.504,115800000.0
2005-06-02 21:38:00,196.511,196.527,196.465,196.488,54800000.0
2005-06-02 21:39:00,196.485,196.514,196.474,196.514,31200000.0
2005-06-02 21:40:00,196.536,196.536,196.456,196.497,61700001.0
2005-06-02 21:41:00,196.529,196.554,196.513,196.533,36900000.0
2005-06-02 21:42:00,196.526,196.551,196.468,196.537,120200000.0
2005-06-02 21:43:00,196.498,196.545,196.481,196.528,64200000.0
2005-06-02 21:44:00,196.51,196.543,196.458,196.483,201000000.0
2005-06-02 21:45:00,196.497,196.526,196.471,196.471,85100000.0
2005-06-02 21:46:00,196.463,196.51,196.463,196.47,129500000.0
2005-06-02 21:47:00,196.502,196.512,196.453,196.496,112200000.0
2005-06-02 21:48:00,196.506,196.512,196.462,196.474,96600000.0
2005-06-02 21:49:00,196.464,196.516,196.463,196.495,73800000.0
2005-06-02 21:50:00,196.529,196.535,196.493,196.504,35900000.0
2005-06-02 21:51:00,196.497,196.523,196.462,196.494,139000002.0
2005-06-02 21:52:00,196.494,196.517,196.489,196.506,52999999.0
2005-06-02 21:53:00,196.497,196.497,196.443,196.452,64000000.0
2005-06-02 21:54:00,196.52,196.528,196.439,196.526,85900001.0
2005-06-02 21:55:00,196.507,196.524,196.477,196.511,64600000.0
2005-06-02 21:56:00,196.532,196.537,196.468,196.519,86600001.0
2005-06-02 21:57:00,196.524,196.54,196.505,196.52,69700001.0
2005-06-02 21:58:00,196.502,196.515,196.471,196.471,63400000.0
2005-06-02 21:59:00,196.475,196.517,196.43,196.487,142700000.0
2005-06-02 22:00:00,196.483,196.536,196.454,196.532,173100001.0
2005-06-02 22:01:00,196.544,196.544,196.457,196.46,133200000.0
2005-06-02 22:02:00,196.442,196.53,196.442,196.511,243300000.0
2005-06-02 22:03:00,196.544,196.544,196.469,196.513,90799999.0
2005-06-02 22:04:00,196.521,196.523,196.433,196.473,154200000.0
2005-06-02 22:05:00,196.468,196.503,196.432,196.496,71799999.0
2005-06-02 22:06:00,196.475,196.483,196.464,196.481,26300000.0
2005-06-02 22:07:00,196.502,196.513,196.467,196.47,72200001.0
2005-06-02 22:08:00,196.463,196.51,196.452,196.463,63899999.0
2005-06-02 22:09:00,196.52,196.52,196.463,196.463,40200000.0
2005-06-02 22:10:00,196.51,196.537,196.484,196.499,44900000.0
2005-06-02 22:11:00,196.488,196.538,196.482,196.511,53600000.0
2005-06-02 22:12:00,196.479,196.51,196.454,196.51,109199999.0
2005-06-02 22:13:00,196.5,196.513,196.468,196.48,50600000.0
2005-06-02 22:14:00,196.458,196.492,196.435,196.471,73699998.0
2005-06-02 22:15:00,196.441,196.468,196.387,196.448,176199999.0
2005-06-02 22:16:00,196.464,196.495,196.434,196.46,207800000.0
2005-06-02 22:17:00,196.451,196.457,196.414,196.425,70500000.0
2005-06-02 22:18:00,196.47,196.47,196.386,196.447,101500002.0
2005-06-02 22:19:00,196.429,196.466,196.393,196.428,80500000.0
2005-06-02 22:20:00,196.444,196.464,196.414,196.464,52600000.0
2005-06-02 22:21:00,196.448,196.466,196.42,196.449,40300000.0
2005-06-02 22:22:00,196.461,196.469,196.44,196.44,82000001.0
2005-06-02 22:23:00,196.435,196.469,196.418,196.422,122200000.0
2005-06-02 22:24:00,196.414,196.474,196.395,196.435,52200000.0
2005-06-02 22:25:00,196.423,196.457,196.418,196.429,118100001.0
2005-06-02 22:26:00,196.446,196.447,196.381,196.415,33800000.0
2005-06-02 22:27:00,196.42,196.452,196.408,196.44,209600002.0
2005-06-02 22:28:00,196.434,196.434,196.373,196.417,56100001.0
2005-06-02 22:29:00,196.423,196.448,196.373,196.44,170399999.0
2005-06-02 22:30:00,196.404,196.435,196.379,196.405,45600000.0
2005-06-02 22:31:00,196.429,196.44,196.372,196.418,50700000.0
2005-06-02 22:32:00,196.43,196.449,196.416,196.447,93300000.0
2005-06-02 22:33:00,196.431,196.516,196.424,196.448,161700001.0
2005-06-02 22:34:00,196.402,196.464,196.402,196.442,324700002.0
2005-06-02 22:35:00,196.438,196.5,196.429,196.484,49500000.0
2005-06-02 22:36:00,196.489,196.522,196.453,196.481,95800001.0
2005-06-02 22:37:00,196.474,196.523,196.446,196.5,105400001.0
2005-06-02 22:38:00,196.507,196.517,196.443,196.488,49500000.0
2005-06-02 22:39:00,196.446,196.503,196.442,196.475,46599999.0
2005-06-02 22:40:00,196.475,196.521,196.457,196.51,63100000.0
2005-06-02 22:41:00,196.507,196.507,196.473,196.481,51200000.0
2005-06-02 22:42:00,196.491,196.491,196.393,196.393,32900000.0
2005-06-02 22:43:00,196.445,196.459,196.411,196.419,96399998.0
2005-06-02 22:44:00,196.445,196.484,196.439,196.464,106100001.0
2005-06-02 22:45:00,196.481,196.481,196.435,196.452,89899999.0
2005-06-02 22:46:00,196.435,196.446,196.398,196.403,55800000.0
2005-06-02 22:47:00,196.396,196.429,196.381,196.425,88900000.0
2005-06-02 22:48:00,196.411,196.437,196.381,196.43,82300000.0
2005-06-02 22:49:00,196.378,196.419,196.357,196.405,67900001.0
2005-06-02 22:50:00,196.38,196.408,196.356,196.404,55200000.0
2005-06-02 22:51:00,196.406,196.446,196.361,196.412,99299999.0
2005-06-02 22:52:00,196.42,196.501,196.42,196.455,35300000.0
2005-06-02 22:53:00,196.47,196.502,196.43,196.502,121299999.0
2005-06-02 22:54:00,196.474,196.476,196.403,196.456,62800000.0
2005-06-02 22:55:00,196.436,196.498,196.414,196.498,71700000.0
2005-06-02 22:56:00,196.51,196.514,196.441,196.457,64900000.0
2005-06-02 22:57:00,196.466,196.535,196.431,196.431,96000000.0
2005-06-02 22:58:00,196.416,196.509,196.414,196.501,31200000.0
2005-06-02 22:59:00,196.472,196.524,196.461,196.507,48700000.0
2005-06-02 23:00:00,196.514,196.526,196.481,196.512,39500000.0
2005-06-02 23:01:00,196.484,196.512,196.484,196.509,27600000.0
2005-06-02 23:02:00,196.49,196.521,196.46,196.489,43300000.0
2005-06-02 23:03:00,196.538,196.538,196.474,196.5,79700000.0
2005-06-02 23:04:00,196.508,196.509,196.482,196.494,23200000.0
2005-06-02 23:05:00,196.507,196.519,196.495,196.513,47500000.0
2005-06-02 23:06:00,196.504,196.52,196.478,196.52,50600000.0
2005-06-02 23:07:00,196.495,196.528,196.485,196.527,39600000.0
2005-06-02 23:08:00,196.527,196.529,196.474,196.528,55300000.0
2005-06-02 23:09:00,196.528,196.528,196.484,196.507,31100000.0
2005-06-02 23:10:00,196.524,196.524,196.486,196.492,54500000.0
2005-06-02 23:11:00,196.487,196.51,196.462,196.492,73300000.0
2005-06-02 23:12:00,196.498,196.526,196.49,196.495,47500000.0
2005-06-02 23:13:00,196.485,196.528,196.454,196.498,56100000.0
2005-06-02 23:14:00,196.447,196.463,196.4,196.427,100899999.0
2005-06-02 23:15:00,196.434,196.469,196.386,196.434,54700000.0
2005-06-02 23:16:00,196.46,196.475,196.44,196.445,67600000.0
2005-06-02 23:17:00,196.465,196.472,196.441,196.448,21600000.0
2005-06-02 23:18:00,196.446,196.472,196.432,196.465,37200000.0
2005-06-02 23:19:00,196.477,196.48,196.425,196.425,31400000.0
2005-06-02 23:20:00,196.411,196.453,196.403,196.448,90100000.0
2005-06-02 23:21:00,196.443,196.484,196.415,196.461,66400000.0
2005-06-02 23:22:00,196.497,196.539,196.457,196.49,69700001.0
2005-06-02 23:23:00,196.478,196.553,196.478,196.509,106900002.0
2005-06-02 23:24:00,196.5,196.542,196.489,196.51,36900000.0
2005-06-02 23:25:00,196.476,196.54,196.476,196.506,46200000.0
2005-06-02 23:26:00,196.519,196.519,196.462,196.467,28900000.0
2005-06-02 23:27:00,196.504,196.504,196.44,196.487,23700000.0
2005-06-02 23:28:00,196.468,196.525,196.458,196.458,71900001.0
2005-06-02 23:29:00,196.443,196.516,196.443,196.468,87600001.0
2005-06-02 23:30:00,196.499,196.499,196.468,196.488,46800001.0
2005-06-02 23:31:00,196.478,196.497,196.46,196.483,43200000.0
2005-06-02 23:32:00,196.487,196.496,196.461,196.462,68800001.0
2005-06-02 23:33:00,196.474,196.476,196.441,196.448,41200000.0
2005-06-02 23:34:00,196.464,196.468,196.411,196.411,82000000.0
2005-06-02 23:35:00,196.465,196.465,196.41,196.41,63300001.0
2005-06-02 23:36:00,196.43,196.452,196.428,196.445,60500001.0
2005-06-02 23:37:00,196.462,196.476,196.436,196.445,29600000.0
2005-06-02 23:38:00,196.475,196.479,196.457,196.466,35800000.0
2005-06-02 23:39:00,196.456,196.516,196.443,196.516,27900000.0
2005-06-02 23:40:00,196.465,196.513,196.437,196.437,49000000.0
2005-06-02 23:41:00,196.465,196.511,196.465,196.474,22300000.0
2005-06-02 23:42:00,196.494,196.503,196.443,196.449,93699998.0
2005-06-02 23:43:00,196.441,196.502,196.441,196.483,51699999.0
2005-06-02 23:44:00,196.449,196.528,196.449,196.477,43400000.0
2005-06-02 23:45:00,196.486,196.511,196.463,196.473,65500000.0
2005-06-02 23:46:00,196.474,196.506,196.443,196.443,63700000.0
2005-06-02 23:47:00,196.468,196.517,196.456,196.487,39300000.0
2005-06-02 23:48:00,196.469,196.521,196.452,196.521,25700000.0
2005-06-02 23:49:00,196.515,196.518,196.482,196.517,91099999.0
2005-06-02 23:50:00,196.489,196.516,196.478,196.503,51299999.0
2005-06-02 23:51:00,196.519,196.527,196.483,196.483,71999999.0
2005-06-02 23:52:00,196.451,196.483,196.442,196.461,63600000.0
2005-06-02 23:53:00,196.483,196.494,196.454,196.486,85500000.0
2005-06-02 23:54:00,196.525,196.525,196.465,196.505,58200000.0
2005-06-02 23:55:00,196.513,196.539,196.457,196.46,30500000.0
2005-06-02 23:56:00,196.444,196.512,196.44,196.512,29200000.0
2005-06-02 23:57:00,196.463,196.548,196.457,196.548,24600000.0
2005-06-02 23:58:00,196.528,196.563,196.499,196.499,53500000.0
2005-06-02 23:59:00,196.496,196.514,196.476,196.514,61300001.0
2005-06-03 00:00:00,196.547,196.547,196.485,196.541,34200000.0
2005-06-03 00:01:00,196.514,196.514,196.492,196.508,30300000.0
2005-06-03 00:02:00,196.526,196.551,196.502,196.502,31499999.0
2005-06-03 00:03:00,196.503,196.503,196.484,196.487,33000000.0
2005-06-03 00:04:00,196.477,196.548,196.477,196.513,35000000.0
2005-06-03 00:05:00,196.509,196.519,196.465,196.47,26700000.0
2005-06-03 00:06:00,196.485,196.516,196.46,196.49,38200000.0
2005-06-03 00:07:00,196.493,196.5,196.434,196.45,22200000.0
2005-06-03 00:08:00,196.451,196.51,196.443,196.452,32500000.0
2005-06-03 00:09:00,196.45,196.471,196.44,196.464,53600000.0
2005-06-03 00:10:00,196.48,196.488,196.411,196.461,56300000.0
2005-06-03 00:11:00,196.462,196.538,196.462,196.521,61299999.0
2005-06-03 00:12:00,196.493,196.518,196.466,196.485,81900000.0
2005-06-03 00:13:00,196.506,196.506,196.448,196.468,41100000.0
2005-06-03 00:14:00,196.473,196.475,196.439,196.46,61400000.0
2005-06-03 00:15:00,196.455,196.471,196.422,196.436,54700000.0
2005-06-03 00:16:00,196.43,196.471,196.424,196.434,68400001.0
2005-06-03 00:17:00,196.421,196.442,196.41,196.442,30000000.0
2005-06-03 00:18:00,196.409,196.447,196.39,196.423,69200000.0
2005-06-03 00:19:00,196.438,196.456,196.396,196.435,43099999.0
2005-06-03 00:20:00,196.44,196.473,196.417,196.42,48500001.0
2005-06-03 00:21:00,196.43,196.466,196.417,196.466,43100000.0
2005-06-03 00:22:00,196.472,196.494,196.428,196.451,52200000.0
2005-06-03 00:23:00,196.511,196.512,196.456,196.456,39300000.0
2005-06-03 00:24:00,196.506,196.509,196.46,196.48,60799999.0
2005-06-03 00:25:00,196.487,196.543,196.475,196.51,58599999.0
2005-06-03 00:26:00,196.481,196.526,196.473,196.517,44900000.0
2005-06-03 00:27:00,196.453,196.536,196.453,196.471,86800000.0
2005-06-03 00:28:00,196.49,196.54,196.484,196.54,52100001.0
2005-06-03 00:29:00,196.534,196.534,196.477,196.53,65600000.0
2005-06-03 00:30:00,196.522,196.522,196.452,196.457,37500000.0
2005-06-03 00:31:00,196.482,196.533,196.468,196.533,60000001.0
2005-06-03 00:32:00,196.552,196.552,196.476,196.505,37500000.0
2005-06-03 00:33:00,196.525,196.541,196.475,196.504,52599999.0
2005-06-03 00:34:00,196.535,196.539,196.458,196.481,91500000.0
2005-06-03 00:35:00,196.461,196.509,196.461,196.476,37200000.0
2005-06-03 00:36:00,196.46,196.5,196.456,196.481,46700001.0
2005-06-03 00:37:00,196.482,196.492,196.452,196.458,30400000.0
2005-06-03 00:38:00,196.46,196.505,196.456,196.487,52900000.0
2005-06-03 00:39:00,196.458,196.499,196.453,196.484,43700000.0
2005-06-03 00:40:00,196.475,196.488,196.453,196.466,25400000.0
2005-06-03 00:41:00,196.454,196.475,196.444,196.474,75000001.0
2005-06-03 00:42:00,196.469,196.486,196.414,196.414,36300001.0
2005-06-03 00:43:00,196.432,196.44,196.369,196.387,53200000.0
2005-06-03 00:44:00,196.368,196.401,196.349,196.385,69100001.0
2005-06-03 00:45:00,196.402,196.449,196.348,196.449,54500000.0
2005-06-03 00:46:00,196.415,196.421,196.379,196.421,17400000.0
2005-06-03 00:47:00,196.428,196.463,196.402,196.442,50300000.0
2005-06-03 00:48:00,196.466,196.497,196.449,196.497,37700000.0
2005-06-03 00:49:00,196.467,196.513,196.467,196.478,34600000.0
2005-06-03 00:50:00,196.488,196.492,196.457,196.491,33800000.0
2005-06-03 00:51:00,196.408,196.495,196.406,196.484,93600002.0
2005-06-03 00:52:00,196.513,196.526,196.437,196.47,43000000.0
2005-06-03 00:53:00,196.461,196.479,196.425,196.433,69799999.0
2005-06-03 00:54:00,196.469,196.474,196.385,196.395,21800000.0
2005-06-03 00:55:00,196.415,196.449,196.403,196.424,41500001.0
2005-06-03 00:56:00,196.446,196.452,196.421,196.421,72600001.0
2005-06-03 00:57:00,196.433,196.476,196.423,196.457,47700000.0
2005-06-03 00:58:00,196.468,196.48,196.424,196.441,41699999.0
2005-06-03 00:59:00,196.441,196.451,196.42,196.429,28800000.0
2005-06-03 01:00:00,196.472,196.488,196.438,196.478,38400000.0
2005-06-03 01:01:00,196.451,196.451,196.395,196.42,44700000.0
2005-06-03 01:02:00,196.445,196.445,196.397,196.435,32600000.0
2005-06-03 01:03:00,196.424,196.444,196.401,196.442,88700000.0
2005-06-03 01:04:00,196.428,196.462,196.402,196.425,64100000.0
2005-06-03 01:05:00,196.447,196.499,196.447,196.499,69699999.0
2005-06-03 01:06:00,196.468,196.488,196.444,196.484,34200000.0
2005-06-03 01:07:00,196.483,196.514,196.474,196.506,33600000.0
2005-06-03 01:08:00,196.473,196.492,196.445,196.48,42200001.0
2005-06-03 01:09:00,196.463,196.507,196.45,196.49,42900000.0
2005-06-03 01:10:00,196.465,196.478,196.425,196.478,37100000.0
2005-06-03 01:11:00,196.491,196.491,196.427,196.48,55600001.0
2005-06-03 01:12:00,196.47,196.489,196.449,196.489,64399999.0
2005-06-03 01:13:00,196.479,196.488,196.463,196.478,57200001.0
2005-06-03 01:14:00,196.463,196.492,196.442,196.442,61800000.0
2005-06-03 01:15:00,196.453,196.505,196.441,196.472,78800000.0
2005-06-03 01:16:00,196.465,196.491,196.453,196.478,71399999.0
2005-06-03 01:17:00,196.455,196.46,196.394,196.46,61100000.0
2005-06-03 01:18:00,196.447,196.471,196.419,196.455,41500000.0
2005-06-03 01:19:00,196.492,196.495,196.439,196.467,37700000.0
2005-06-03 01:20:00,196.481,196.49,196.456,196.477,47000000.0
2005-06-03 01:21:00,196.491,196.497,196.412,196.412,27200000.0
2005-06-03 01:22:00,196.492,196.509,196.442,196.462,43900000.0
2005-06-03 01:23:00,196.48,196.51,196.48,196.51,29100000.0
2005-06-03 01:24:00,196.507,196.539,196.48,196.506,28700000.0
2005-06-03 01:25:00,196.478,196.54,196.477,196.54,48600001.0
2005-06-03 01:26:00,196.503,196.521,196.463,196.521,80500000.0
2005-06-03 01:27:00,196.481,196.502,196.458,196.487,57800000.0
2005-06-03 01:28:00,196.512,196.512,196.431,196.454,41100000.0
2005-06-03 01:29:00,196.482,196.506,196.475,196.5,60500000.0
2005-06-03 01:30:00,196.497,196.502,196.458,196.479,44400001.0
2005-06-03 01:31:00,196.521,196.542,196.492,196.498,51000000.0
2005-06-03 01:32:00,196.535,196.535,196.457,196.494,71900000.0
2005-06-03 01:33:00,196.485,196.504,196.443,196.49,61700001.0
2005-06-03 01:34:00,196.488,196.495,196.469,196.469,39700000.0
2005-06-03 01:35:00,196.444,196.512,196.444,196.508,40700000.0
2005-06-03 01:36:00,196.525,196.568,196.49,196.525,57700000.0
2005-06-03 01:37:00,196.562,196.595,196.56,196.56,49700000.0
2005-06-03 01:38:00,196.517,196.555,196.504,196.534,57100000.0
2005-06-03 01:39:00,196.495,196.548,196.472,196.477,27500000.0
2005-06-03 01:40:00,196.501,196.523,196.483,196.498,78200000.0
2005-06-03 01:41:00,196.532,196.535,196.43,196.43,98199999.0
2005-06-03 01:42:00,196.505,196.505,196.456,196.484,39700000.0
2005-06-03 01:43:00,196.487,196.487,196.425,196.464,53800001.0
2005-06-03 01:44:00,196.456,196.485,196.444,196.455,52800000.0
2005-06-03 01:45:00,196.464,196.466,196.416,196.462,51300000.0
2005-06-03 01:46:00,196.462,196.476,196.439,196.46,40900000.0
2005-06-03 01:47:00,196.454,196.469,196.428,196.445,38200000.0
2005-06-03 01:48:00,196.472,196.477,196.391,196.463,45100000.0
2005-06-03 01:49:00,196.457,196.464,196.405,196.457,34300001.0
2005-06-03 01:50:00,196.432,196.455,196.392,196.427,52999999.0
2005-06-03 01:51:00,196.393,196.423,196.365,196.408,47900001.0
2005-06-03 01:52:00,196.417,196.437,196.368,196.413,65300000.0
2005-06-03 01:53:00,196.431,196.468,196.428,196.443,49300000.0
2005-06-03 01:54:00,196.409,196.424,196.392,196.392,66600000.0
2005-06-03 01:55:00,196.375,196.413,196.373,196.413,29100000.0
2005-06-03 01:56:00,196.432,196.444,196.384,196.399,26300000.0
2005-06-03 01:57:00,196.418,196.428,196.382,196.428,31300000.0
2005-06-03 01:58:00,196.407,196.426,196.389,196.389,58600000.0
2005-06-03 01:59:00,196.455,196.459,196.42,196.436,60100002.0
2005-06-03 02:00:00,196.44,196.44,196.4,196.4,33700000.0
2005-06-03 02:01:00,196.394,196.424,196.384,196.403,59700000.0
2005-06-03 02:02:00,196.383,196.426,196.359,196.412,38200000.0
2005-06-03 02:03:00,196.414,196.414,196.377,196.398,51800000.0
2005-06-03 02:04:00,196.381,196.397,196.338,196.384,48400000.0
2005-06-03 02:05:00,196.402,196.408,196.341,196.363,39300000.0
2005-06-03 02:06:00,196.385,196.4,196.337,196.345,29700000.0
2005-06-03 02:07:00,196.357,196.391,196.357,196.362,57700000.0
2005-06-03 02:08:00,196.37,196.41,196.353,196.388,40800000.0
2005-06-03 02:09:00,196.394,196.415,196.387,196.41,37200000.0
2005-06-03 02:10:00,196.409,196.423,196.368,196.402,59500000.0
2005-06-03 02:11:00,196.409,196.436,196.395,196.436,68400001.0
2005-06-03 02:12:00,196.447,196.449,196.373,196.406,55900000.0
2005-06-03 02:13:00,196.422,196.426,196.388,196.418,60600000.0
2005-06-03 02:14:00,196.435,196.435,196.388,196.426,68100000.0
2005-06-03 02:15:00,196.407,196.42,196.382,196.413,90500001.0
2005-06-03 02:16:00,196.385,196.443,196.382,196.411,56800000.0
2005-06-03 02:17:00,196.422,196.423,196.365,196.384,47000000.0
2005-06-03 02:18:00,196.367,196.385,196.308,196.348,39000000.0
2005-06-03 02:19:00,196.33,196.34,196.297,196.297,31000000.0
2005-06-03 02:20:00,196.296,196.362,196.279,196.362,46300000.0
2005-06-03 02:21:00,196.315,196.344,196.287,196.331,29000000.0
2005-06-03 02:22:00,196.291,196.317,196.28,196.283,29900000.0
2005-06-03 02:23:00,196.312,196.324,196.251,196.251,52600000.0
2005-06-03 02:24:00,196.317,196.341,196.312,196.338,59700000.0
2005-06-03 02:25:00,196.363,196.363,196.313,196.335,42800000.0
2005-06-03 02:26:00,196.359,196.359,196.301,196.313,47000000.0
2005-06-03 02:27:00,196.329,196.336,196.26,196.295,54900000.0
2005-06-03 02:28:00,196.286,196.328,196.279,196.317,62200001.0
2005-06-03 02:29:00,196.342,196.342,196.297,196.316,19600000.0
2005-06-03 02:30:00,196.309,196.317,196.234,196.262,46700000.0
2005-06-03 02:31:00,196.307,196.307,196.207,196.212,60300000.0
2005-06-03 02:32:00,196.26,196.305,196.25,196.303,59800000.0
2005-06-03 02:33:00,196.282,196.336,196.27,196.308,66900000.0
2005-06-03 02:34:00,196.286,196.33,196.271,196.33,44900000.0
2005-06-03 02:35:00,196.32,196.344,196.298,196.325,63700000.0
2005-06-03 02:36:00,196.3,196.325,196.295,196.322,35600000.0
2005-06-03 02:37:00,196.322,196.322,196.253,196.295,53000000.0
2005-06-03 02:38:00,196.253,196.284,196.217,196.217,58600000.0
2005-06-03 02:39:00,196.245,196.281,196.222,196.281,54700000.0
2005-06-03 02:40:00,196.308,196.321,196.266,196.298,41400000.0
2005-06-03 02:41:00,196.301,196.347,196.277,196.322,48300000.0
2005-06-03 02:42:00,196.278,196.359,196.276,196.349,80600001.0
2005-06-03 02:43:00,196.381,196.389,196.323,196.379,38600000.0
2005-06-03 02:44:00,196.357,196.406,196.343,196.406,32900000.0
2005-06-03 02:45:00,196.367,196.38,196.325,196.364,50400000.0
2005-06-03 02:46:00,196.338,196.372,196.327,196.35,39900000.0
2005-06-03 02:47:00,196.343,196.358,196.332,196.352,35600000.0
2005-06-03 02:48:00,196.394,196.397,196.346,196.362,60700001.0
2005-06-03 02:49:00,196.328,196.354,196.297,196.332,45000000.0
2005-06-03 02:50:00,196.327,196.341,196.288,196.309,64200000.0
2005-06-03 02:51:00,196.335,196.335,196.253,196.275,32400000.0
2005-06-03 02:52:00,196.253,196.321,196.239,196.318,37700000.0
2005-06-03 02:53:00,196.333,196.365,196.327,196.357,55900000.0
2005-06-03 02:54:00,196.35,196.432,196.35,196.432,20600000.0
2005-06-03 02:55:00,196.385,196.385,196.3,196.338,46400000.0
2005-06-03 02:56:00,196.344,196.352,196.295,196.338,67100000.0
2005-06-03 02:57:00,196.344,196.344,196.211,196.218,39500000.0
2005-06-03 02:58:00,196.213,196.218,196.186,196.194,30900000.0
2005-06-03 02:59:00,196.208,196.231,196.181,196.222,25800000.0
2005-06-03 03:00:00,196.241,196.292,196.207,196.292,58700000.0
2005-06-03 03:01:00,196.282,196.286,196.228,196.25,58500000.0
2005-06-03 03:02:00,196.275,196.295,196.218,196.289,59900001.0
2005-06-03 03:03:00,196.288,196.329,196.268,196.282,79100000.0
2005-06-03 03:04:00,196.283,196.339,196.275,196.334,77899998.0
2005-06-03 03:05:00,196.303,196.327,196.274,196.274,38700000.0
2005-06-03 03:06:00,196.317,196.341,196.287,196.329,41300000.0
2005-06-03 03:07:00,196.327,196.353,196.278,196.329,59800000.0
2005-06-03 03:08:00,196.342,196.342,196.261,196.263,38700000.0
2005-06-03 03:09:00,196.251,196.322,196.239,196.322,34900000.0
2005-06-03 03:10:00,196.293,196.318,196.266,196.301,54199999.0
2005-06-03 03:11:00,196.298,196.35,196.27,196.334,62100000.0
2005-06-03 03:12:00,196.308,196.348,196.296,196.312,52200001.0
2005-06-03 03:13:00,196.307,196.328,196.271,196.32,62100000.0
2005-06-03 03:14:00,196.318,196.318,196.214,196.214,38800000.0
2005-06-03 03:15:00,196.261,196.291,196.236,196.291,60100000.0
2005-06-03 03:16:00,196.295,196.298,196.235,196.269,73800000.0
2005-06-03 03:17:00,196.269,196.272,196.189,196.189,45100000.0
2005-06-03 03:18:00,196.235,196.235,196.166,196.208,65099999.0
2005-06-03 03:19:00,196.212,196.224,196.17,196.203,85600000.0
2005-06-03 03:20:00,196.196,196.22,196.184,196.196,49400001.0
2005-06-03 03:21:00,196.204,196.212,196.169,196.21,84600001.0
2005-06-03 03:22:00,196.201,196.221,196.176,196.176,55000000.0
2005-06-03 03:23:00,196.172,196.196,196.128,196.13,60099999.0
2005-06-03 03:24:00,196.147,196.171,196.107,196.145,55500000.0
2005-06-03 03:25:00,196.157,196.157,196.109,196.13,57700000.0
2005-06-03 03:26:00,196.123,196.191,196.118,196.191,56699999.0
2005-06-03 03:27:00,196.197,196.207,196.133,196.136,26800000.0
2005-06-03 03:28:00,196.165,196.173,196.105,196.137,18100000.0
2005-06-03 03:29:00,196.159,196.175,196.139,196.169,50999999.0
2005-06-03 03:30:00,196.187,196.209,196.14,196.162,31700000.0
2005-06-03 03:31:00,196.213,196.222,196.141,196.199,42200000.0
2005-06-03 03:32:00,196.195,196.229,196.181,196.229,90500000.0
2005-06-03 03:33:00,196.219,196.231,196.18,196.214,56500001.0
2005-06-03 03:34:00,196.232,196.236,196.115,196.154,46600000.0
2005-06-03 03:35:00,196.166,196.194,196.118,196.118,62300000.0
2005-06-03 03:36:00,196.124,196.146,196.078,196.095,27200000.0
2005-06-03 03:37:00,196.104,196.133,196.094,196.125,14900000.0
2005-06-03 03:38:00,196.095,196.095,196.024,196.078,43700000.0
2005-06-03 03:39:00,196.084,196.104,196.04,196.047,65600000.0
2005-06-03 03:40:00,196.092,196.12,196.073,196.086,52200000.0
2005-06-03 03:41:00,196.123,196.131,196.09,196.131,76699999.0
2005-06-03 03:42:00,196.147,196.158,196.106,196.118,59700000.0
2005-06-03 03:43:00,196.082,196.106,196.048,196.08,25700000.0
2005-06-03 03:44:00,196.086,196.146,196.051,196.146,43500000.0
2005-06-03 03:45:00,196.08,196.143,196.067,196.125,71800000.0
2005-06-03 03:46:00,196.094,196.117,196.088,196.092,62200000.0
2005-06-03 03:47:00,196.109,196.123,196.059,196.088,76000000.0
2005-06-03 03:48:00,196.101,196.117,196.038,196.083,112100000.0
2005-06-03 03:49:00,196.099,196.108,196.062,196.065,70399999.0
2005-06-03 03:50:00,196.064,196.07,196.033,196.066,29900000.0
2005-06-03 03:51:00,196.101,196.105,196.054,196.056,32500000.0
2005-06-03 03:52:00,196.051,196.07,196.04,196.053,38200000.0
2005-06-03 03:53:00,196.04,196.096,196.024,196.083,74899999.0
2005-06-03 03:54:00,196.056,196.09,196.028,196.081,51900000.0
2005-06-03 03:55:00,196.087,196.09,196.032,196.05,47200000.0
2005-06-03 03:56:00,196.089,196.109,196.034,196.034,47400001.0
2005-06-03 03:57:00,196.063,196.112,196.053,196.081,45100000.0
2005-06-03 03:58:00,196.078,196.098,196.038,196.098,100600000.0
2005-06-03 03:59:00,196.071,196.127,196.061,196.122,33200000.0
2005-06-03 04:00:00,196.124,196.146,196.096,196.116,33700000.0
2005-06-03 04:01:00,196.136,196.144,196.063,196.063,44900000.0
2005-06-03 04:02:00,196.145,196.162,196.091,196.149,64400000.0
2005-06-03 04:03:00,196.152,196.174,196.109,196.138,38500000.0
2005-06-03 04:04:00,196.134,196.16,196.108,196.138,43900000.0
2005-06-03 04:05:00,196.116,196.131,196.09,196.108,57899999.0
2005-06-03 04:06:00,196.117,196.125,196.079,196.1,67300000.0
2005-06-03 04:07:00,196.087,196.135,196.074,196.123,54400000.0
2005-06-03 04:08:00,196.14,196.14,196.102,196.118,33400000.0
2005-06-03 04:09:00,196.106,196.162,196.095,196.1,49199999.0
2005-06-03 04:10:00,196.127,196.135,196.088,196.114,46700000.0
2005-06-03 04:11:00,196.138,196.17,196.114,196.114,68800000.0
2005-06-03 04:12:00,196.099,196.171,196.099,196.135,45800000.0
2005-06-03 04:13:00,196.133,196.167,196.126,196.152,67300000.0
2005-06-03 04:14:00,196.177,196.193,196.151,196.188,41600000.0
2005-06-03 04:15:00,196.178,196.218,196.16,196.218,77300000.0
2005-06-03 04:16:00,196.187,196.188,196.131,196.177,21500000.0
2005-06-03 04:17:00,196.189,196.205,196.163,196.179,25800000.0
2005-06-03 04:18:00,196.193,196.211,196.168,196.168,67700000.0
2005-06-03 04:19:00,196.175,196.222,196.175,196.202,26800000.0
2005-06-03 04:20:00,196.18,196.198,196.171,196.182,64100000.0
2005-06-03 04:21:00,196.157,196.212,196.131,196.212,58700001.0
2005-06-03 04:22:00,196.22,196.228,196.164,196.166,42600000.0
2005-06-03 04:23:00,196.21,196.244,196.195,196.224,59200000.0
2005-06-03 04:24:00,196.22,196.228,196.19,196.207,40400000.0
2005-06-03 04:25:00,196.197,196.214,196.149,196.154,49700000.0
2005-06-03 04:26:00,196.191,196.211,196.152,196.209,33300000.0
2005-06-03 04:27:00,196.132,196.189,196.132,196.172,58100000.0
2005-06-03 04:28:00,196.172,196.192,196.137,196.169,42599999.0
2005-06-03 04:29:00,196.178,196.195,196.138,196.184,22700000.0
2005-06-03 04:30:00,196.173,196.202,196.143,196.186,78899999.0
2005-06-03 04:31:00,196.176,196.208,196.162,196.184,61199999.0
2005-06-03 04:32:00,196.185,196.206,196.174,196.189,32100000.0
2005-06-03 04:33:00,196.212,196.229,196.167,196.229,64700000.0
2005-06-03 04:34:00,196.199,196.2,196.152,196.155,57600001.0
2005-06-03 04:35:00,196.148,196.21,196.148,196.179,32200000.0
2005-06-03 04:36:00,196.164,196.208,196.156,196.168,45500000.0
2005-06-03 04:37:00,196.176,196.182,196.125,196.143,78100001.0
2005-06-03 04:38:00,196.177,196.186,196.111,196.182,36800000.0
2005-06-03 04:39:00,196.182,196.2,196.151,196.171,77700000.0
2005-06-03 04:40:00,196.211,196.211,196.138,196.138,60300000.0
2005-06-03 04:41:00,196.133,196.224,196.118,196.224,33700000.0
2005-06-03 04:42:00,196.165,196.172,196.134,196.149,37600000.0
2005-06-03 04:43:00,196.156,196.185,196.133,196.167,41700000.0
2005-06-03 04:44:00,196.172,196.18,196.114,196.137,64699999.0
2005-06-03 04:45:00,196.13,196.182,196.13,196.171,50300001.0
2005-06-03 04:46:00,196.122,196.153,196.11,196.127,63999999.0
2005-06-03 04:47:00,196.172,196.192,196.154,196.192,54300001.0
2005-06-03 04:48:00,196.169,196.181,196.134,196.148,67000000.0
2005-06-03 04:49:00,196.161,196.201,196.155,196.161,49300000.0
2005-06-03 04:50:00,196.177,196.183,196.127,196.171,34000000.0
2005-06-03 04:51:00,196.158,196.186,196.127,196.144,71300000.0
2005-06-03 04:52:00,196.131,196.15,196.112,196.128,79800000.0
2005-06-03 04:53:00,196.137,196.137,196.085,196.11,51700000.0
2005-06-03 04:54:00,196.122,196.123,196.079,196.1,40000000.0
2005-06-03 04:55:00,196.112,196.118,196.021,196.022,73300000.0
2005-06-03 04:56:00,196.067,196.092,196.043,196.092,58700000.0
2005-06-03 04:57:00,196.092,196.102,196.064,196.066,47000000.0
2005-06-03 04:58:00,196.087,196.122,196.031,196.031,42000000.0
2005-06-03 04:59:00,196.045,196.111,196.045,196.111,31800000.0
2005-06-03 05:00:00,196.079,196.123,196.064,196.099,90400000.0
2005-06-03 05:01:00,196.076,196.095,196.052,196.059,66800000.0
2005-06-03 05:02:00,196.099,196.114,196.054,196.106,41300000.0
2005-06-03 05:03:00,196.061,196.097,196.034,196.079,64100000.0
2005-06-03 05:04:00,196.089,196.093,196.04,196.061,49400000.0
2005-06-03 05:05:00,196.08,196.101,196.037,196.065,50900000.0
2005-06-03 05:06:00,196.061,196.078,196.04,196.064,52300000.0
2005-06-03 05:07:00,196.084,196.088,196.041,196.041,45900000.0
2005-06-03 05:08:00,196.038,196.11,196.038,196.102,95599998.0
2005-06-03 05:09:00,196.05,196.11,196.048,196.107,31600000.0
2005-06-03 05:10:00,196.078,196.092,196.055,196.072,36200000.0
2005-06-03 05:11:00,196.077,196.077,196.019,196.05,110600000.0
2005-06-03 05:12:00,196.061,196.092,196.045,196.092,40299999.0
2005-06-03 05:13:00,196.07,196.079,196.03,196.055,50299999.0
2005-06-03 05:14:00,196.043,196.07,196.025,196.025,78699999.0
2005-06-03 05:15:00,196.035,196.075,196.018,196.024,37500000.0
2005-06-03 05:16:00,196.045,196.091,196.045,196.073,55000001.0
2005-06-03 05:17:00,196.053,196.091,196.044,196.091,14000000.0
2005-06-03 05:18:00,196.088,196.109,196.061,196.096,37800000.0
2005-06-03 05:19:00,196.082,196.106,196.059,196.093,65800000.0
2005-06-03 05:20:00,196.093,196.113,196.063,196.113,24900000.0
2005-06-03 05:21:00,196.109,196.121,196.061,196.072,50599999.0
2005-06-03 05:22:00,196.074,196.094,196.053,196.07,69099998.0
2005-06-03 05:23:00,196.081,196.131,196.051,196.131,100800001.0
2005-06-03 05:24:00,196.101,196.15,196.101,196.135,41900000.0
2005-06-03 05:25:00,196.147,196.16,196.111,196.15,51600000.0
2005-06-03 05:26:00,196.133,196.153,196.109,196.109,48200000.0
2005-06-03 05:27:00,196.135,196.168,196.132,196.163,43800000.0
2005-06-03 05:28:00,196.148,196.214,196.123,196.214,27600000.0
2005-06-03 05:29:00,196.199,196.22,196.165,196.169,40300000.0
2005-06-03 05:30:00,196.202,196.221,196.174,196.215,37000000.0
2005-06-03 05:31:00,196.224,196.227,196.174,196.178,24400000.0
2005-06-03 05:32:00,196.225,196.246,196.177,196.223,67400000.0
2005-06-03 05:33:00,196.185,196.246,196.164,196.224,63900001.0
2005-06-03 05:34:00,196.229,196.233,196.18,196.221,72300000.0
2005-06-03 05:35:00,196.232,196.238,196.204,196.236,89599999.0
2005-06-03 05:36:00,196.191,196.218,196.174,196.181,33300000.0
2005-06-03 05:37:00,196.2,196.216,196.174,196.213,37500000.0
2005-06-03 05:38:00,196.203,196.243,196.203,196.221,54800000.0
2005-06-03 05:39:00,196.207,196.231,196.199,196.221,28400000.0
2005-06-03 05:40:00,196.234,196.234,196.151,196.154,41900000.0
2005-06-03 05:41:00,196.199,196.226,196.18,196.18,58900000.0
2005-06-03 05:42:00,196.174,196.231,196.174,196.21,35200000.0
2005-06-03 05:43:00,196.217,196.235,196.168,196.188,33500000.0
2005-06-03 05:44:00,196.256,196.256,196.182,196.193,35700000.0
2005-06-03 05:45:00,196.232,196.25,196.193,196.236,69300001.0
2005-06-03 05:46:00,196.207,196.232,196.185,196.185,52699999.0
2005-06-03 05:47:00,196.217,196.251,196.199,196.246,34900000.0
2005-06-03 05:48:00,196.222,196.242,196.204,196.231,74000000.0
2005-06-03 05:49:00,196.25,196.25,196.191,196.22,39900000.0
2005-06-03 05:50:00,196.219,196.233,196.175,196.218,86000001.0
2005-06-03 05:51:00,196.25,196.259,196.184,196.243,45600000.0
2005-06-03 05:52:00,196.274,196.274,196.213,196.247,41800000.0
2005-06-03 05:53:00,196.262,196.273,196.196,196.237,102500000.0
2005-06-03 05:54:00,196.195,196.252,196.187,196.234,61400001.0
2005-06-03 05:55:00,196.213,196.27,196.212,196.255,64300000.0
2005-06-03 05:56:00,196.228,196.259,196.203,196.244,67800000.0
2005-06-03 05:57:00,196.296,196.296,196.204,196.204,50100000.0
2005-06-03 05:58:00,196.218,196.238,196.166,196.166,61699999.0
2005-06-03 05:59:00,196.164,196.231,196.164,196.209,87500001.0
2005-06-03 06:00:00,196.158,196.222,196.158,196.22,34499999.0
2005-06-03 06:01:00,196.227,196.23,196.177,196.213,59000000.0
2005-06-03 06:02:00,196.237,196.237,196.164,196.195,60900000.0
2005-06-03 06:03:00,196.208,196.215,196.169,196.201,59499999.0
2005-06-03 06:04:00,196.215,196.234,196.183,196.192,81199999.0
2005-06-03 06:05:00,196.194,196.203,196.138,196.164,33500000.0
2005-06-03 06:06:00,196.165,196.196,196.133,196.133,51300000.0
2005-06-03 06:07:00,196.18,196.18,196.141,196.141,66699998.0
2005-06-03 06:08:00,196.099,196.18,196.099,196.177,41900000.0
2005-06-03 06:09:00,196.115,196.164,196.115,196.13,41099999.0
2005-06-03 06:10:00,196.114,196.182,196.101,196.138,63600001.0
2005-06-03 06:11:00,196.107,196.168,196.099,196.167,27200000.0
2005-06-03 06:12:00,196.178,196.186,196.099,196.139,28300000.0
2005-06-03 06:13:00,196.109,196.146,196.102,196.132,55100000.0
2005-06-03 06:14:00,196.142,196.153,196.083,196.117,55800001.0
2005-06-03 06:15:00,196.114,196.127,196.091,196.115,40900000.0
2005-06-03 06:16:00,196.106,196.151,196.08,196.126,65100000.0
2005-06-03 06:17:00,196.143,196.175,196.12,196.165,78200000.0
2005-06-03 06:18:00,196.157,196.172,196.1,196.139,38000000.0
2005-06-03 06:19:00,196.159,196.162,196.088,196.136,33000000.0
2005-06-03 06:20:00,196.118,196.143,196.091,196.127,58300000.0
2005-06-03 06:21:00,196.135,196.144,196.084,196.141,64200001.0
2005-06-03 06:22:00,196.101,196.168,196.101,196.145,66400000.0
2005-06-03 06:23:00,196.14,196.163,196.105,196.141,54700000.0
2005-06-03 06:24:00,196.121,196.161,196.103,196.129,38200000.0
2005-06-03 06:25:00,196.109,196.153,196.1,196.142,62999999.0
2005-06-03 06:26:00,196.125,196.178,196.113,196.178,58100000.0
2005-06-03 06:27:00,196.106,196.168,196.106,196.14,50000000.0
2005-06-03 06:28:00,196.089,196.131,196.08,196.107,63700001.0
2005-06-03 06:29:00,196.115,196.136,196.103,196.127,63300000.0
2005-06-03 06:30:00,196.122,196.14,196.097,196.097,58600001.0
2005-06-03 06:31:00,196.132,196.148,196.09,196.141,63200000.0
2005-06-03 06:32:00,196.147,196.166,196.082,196.082,35500000.0
2005-06-03 06:33:00,196.146,196.162,196.09,196.111,36600000.0
2005-06-03 06:34:00,196.124,196.141,196.105,196.119,43800000.0
2005-06-03 06:35:00,196.117,196.132,196.086,196.086,58800000.0
2005-06-03 06:36:00,196.09,196.108,196.063,196.095,58500000.0
2005-06-03 06:37:00,196.087,196.1,196.048,196.082,65300001.0
2005-06-03 06:38:00,196.074,196.098,196.047,196.091,46999999.0
2005-06-03 06:39:00,196.139,196.139,196.07,196.088,69400001.0
2005-06-03 06:40:00,196.085,196.104,196.052,196.055,79400000.0
2005-06-03 06:41:00,196.058,196.087,196.044,196.081,27000000.0
2005-06-03 06:42:00,196.078,196.088,196.049,196.088,30900000.0
2005-06-03 06:43:00,196.104,196.124,196.031,196.037,39700000.0
2005-06-03 06:44:00,196.05,196.095,196.044,196.046,70500000.0
2005-06-03 06:45:00,196.091,196.108,196.038,196.07,38900000.0
2005-06-03 06:46:00,196.059,196.094,196.053,196.087,63300000.0
2005-06-03 06:47:00,196.064,196.068,196.028,196.068,52300000.0
2005-06-03 06:48:00,196.082,196.098,196.042,196.098,85700000.0
2005-06-03 06:49:00,196.03,196.108,196.03,196.096,32200000.0
2005-06-03 06:50:00,196.063,196.118,196.041,196.104,30600000.0
2005-06-03 06:51:00,196.094,196.094,196.047,196.077,111500001.0
2005-06-03 06:52:00,196.07,196.138,196.055,196.112,45200000.0
2005-06-03 06:53:00,196.086,196.116,196.064,196.106,52900000.0
2005-06-03 06:54:00,196.077,196.13,196.077,196.13,28900000.0
2005-06-03 06:55:00,196.109,196.122,196.078,196.087,52400000.0
2005-06-03 06:56:00,196.088,196.098,196.065,196.088,45399999.0
2005-06-03 06:57:00,196.106,196.125,196.064,196.09,50100000.0
2005-06-03 06:58:00,196.072,196.096,196.031,196.031,55699999.0
2005-06-03 06:59:00,196.061,196.097,196.052,196.088,66700001.0
2005-06-03 07:00:00,196.115,196.127,196.048,196.048,40800000.0
2005-06-03 07:01:00,196.063,196.082,196.038,196.044,25000000.0
2005-06-03 07:02:00,196.037,196.08,196.004,196.075,45700001.0
2005-06-03 07:03:00,196.041,196.077,196.023,196.077,56000000.0
2005-06-03 07:04:00,196.07,196.084,196.037,196.044,50900000.0
2005-06-03 07:05:00,196.079,196.094,196.023,196.061,40400000.0
2005-06-03 07:06:00,196.068,196.103,196.024,196.096,53100000.0
2005-06-03 07:07:00,196.1,196.1,196.032,196.045,32600000.0
2005-06-03 07:08:00,196.072,196.08,196.007,196.028,40900000.0
2005-06-03 07:09:00,196.092,196.094,196.039,196.088,59000000.0
2005-06-03 07:10:00,196.135,196.136,196.066,196.09,32600000.0
2005-06-03 07:11:00,196.095,196.114,196.044,196.071,41600000.0
2005-06-03 07:12:00,196.097,196.129,196.069,196.109,40200000.0
2005-06-03 07:13:00,196.099,196.108,196.038,196.08,47100000.0
2005-06-03 07:14:00,196.062,196.096,196.025,196.062,55100000.0
2005-06-03 07:15:00,196.043,196.068,196.014,196.053,56299999.0
2005-06-03 07:16:00,196.048,196.087,196.03,196.058,34700000.0
2005-06-03 07:17:00,196.094,196.11,196.076,196.094,45700000.0
2005-06-03 07:18:00,196.099,196.107,196.034,196.063,79800002.0
2005-06-03 07:19:00,196.068,196.112,196.051,196.097,69000000.0
2005-06-03 07:20:00,196.075,196.143,196.074,196.143,55300001.0
2005-06-03 07:21:00,196.134,196.149,196.113,196.143,40200000.0
2005-06-03 07:22:00,196.121,196.146,196.107,196.128,57600000.0
2005-06-03 07:23:00,196.159,196.169,196.099,196.147,59500000.0
2005-06-03 07:24:00,196.131,196.149,196.106,196.116,62200000.0
2005-06-03 07:25:00,196.167,196.181,196.11,196.131,57200000.0
2005-06-03 07:26:00,196.162,196.173,196.132,196.171,25600000.0
2005-06-03 07:27:00,196.185,196.204,196.119,196.156,36400000.0
2005-06-03 07:28:00,196.162,196.191,196.132,196.157,103800000.0
2005-06-03 07:29:00,196.213,196.213,196.119,196.173,64700000.0
2005-06-03 07:30:00,196.155,196.176,196.138,196.17,35800000.0
2005-06-03 07:31:00,196.184,196.208,196.116,196.208,47900000.0
2005-06-03 07:32:00,196.184,196.204,196.156,196.204,46800000.0
2005-06-03 07:33:00,196.183,196.217,196.164,196.171,52200000.0
2005-06-03 07:34:00,196.174,196.195,196.138,196.17,47900000.0
2005-06-03 07:35:00,196.176,196.194,196.132,196.187,50900001.0
2005-06-03 07:36:00,196.215,196.215,196.096,196.096,41100000.0
2005-06-03 07:37:00,196.123,196.151,196.105,196.149,68100001.0
2005-06-03 07:38:00,196.083,196.118,196.068,196.096,54600000.0
2005-06-03 07:39:00,196.076,196.132,196.071,196.125,80200000.0
2005-06-03 07:40:00,196.145,196.146,196.043,196.045,49000000.0
2005-06-03 07:41:00,196.073,196.121,196.073,196.1,45600000.0
2005-06-03 07:42:00,196.112,196.136,196.072,196.072,50800000.0
2005-06-03 07:43:00,196.103,196.181,196.085,196.179,36200000.0
2005-06-03 07:44:00,196.156,196.194,196.14,196.168,35200000.0
2005-06-03 07:45:00,196.151,196.221,196.143,196.176,69000000.0
2005-06-03 07:46:00,196.148,196.193,196.133,196.167,57400000.0
2005-06-03 07:47:00,196.164,196.182,196.136,196.156,51900000.0
2005-06-03 07:48:00,196.16,196.181,196.129,196.157,56699999.0
2005-06-03 07:49:00,196.135,196.182,196.109,196.182,39000000.0
2005-06-03 07:50:00,196.15,196.191,196.136,196.149,26100000.0
2005-06-03 07:51:00,196.162,196.162,196.111,196.16,46000000.0
2005-06-03 07:52:00,196.113,196.14,196.061,196.069,70900000.0
2005-06-03 07:53:00,196.062,196.09,196.059,196.073,25500000.0
2005-06-03 07:54:00,196.079,196.096,196.064,196.096,41800000.0
2005-06-03 07:55:00,196.083,196.144,196.083,196.144,36200000.0
2005-06-03 07:56:00,196.165,196.177,196.079,196.085,48300000.0
2005-06-03 07:57:00,196.083,196.116,196.07,196.074,30700000.0
2005-06-03 07:58:00,196.027,196.098,196.009,196.054,28600000.0
2005-06-03 07:59:00,196.038,196.076,196.015,196.061,41800000.0
2005-06-03 08:00:00,196.041,196.097,196.039,196.059,63199999.0
2005-06-03 08:01:00,196.104,196.142,196.058,196.129,62600000.0
2005-06-03 08:02:00,196.172,196.2,196.14,196.16,36800000.0
2005-06-03 08:03:00,196.16,196.176,196.134,196.16,64300000.0
2005-06-03 08:04:00,196.136,196.225,196.136,196.207,35200000.0
2005-06-03 08:05:00,196.234,196.24,196.165,196.177,52800001.0
2005-06-03 08:06:00,196.188,196.24,196.166,196.24,42600000.0
2005-06-03 08:07:00,196.245,196.248,196.178,196.194,44100000.0
2005-06-03 08:08:00,196.222,196.229,196.18,196.18,60200001.0
2005-06-03 08:09:00,196.26,196.336,196.25,196.33,32300000.0
2005-06-03 08:10:00,196.368,196.485,196.318,196.391,31200000.0
2005-06-03 08:11:00,196.305,196.39,196.277,196.343,56300000.0
2005-06-03 08:12:00,196.275,196.311,196.198,196.198,45600000.0
2005-06-03 08:13:00,196.191,196.197,196.081,196.095,30200000.0
2005-06-03 08:14:00,196.112,196.117,196.02,196.106,76500000.0
2005-06-03 08:15:00,196.127,196.143,196.051,196.081,27900000.0
2005-06-03 08:16:00,196.14,196.14,195.981,195.991,28600000.0
2005-06-03 08:17:00,195.998,196.115,195.991,196.115,63099999.0
2005-06-03 08:18:00,196.086,196.157,196.069,196.141,101300000.0
2005-06-03 08:19:00,196.185,196.198,196.092,196.105,43300000.0
2005-06-03 08:20:00,196.115,196.197,196.102,196.182,66500001.0
2005-06-03 08:21:00,196.16,196.202,196.124,196.184,69299999.0
2005-06-03 08:22:00,196.21,196.243,196.181,196.208,58600001.0
2005-06-03 08:23:00,196.245,196.245,196.133,196.16,61000000.0
2005-06-03 08:24:00,196.209,196.209,196.107,196.123,42300000.0
2005-06-03 08:25:00,196.127,196.149,196.046,196.072,29600000.0
2005-06-03 08:26:00,196.045,196.087,196.006,196.051,42000000.0
2005-06-03 08:27:00,196.04,196.171,196.036,196.169,43000000.0
2005-06-03 08:28:00,196.183,196.207,196.152,196.173,80000001.0
2005-06-03 08:29:00,196.188,196.237,196.175,196.23,34200000.0
2005-06-03 08:30:00,196.202,196.302,196.202,196.273,55500000.0
2005-06-03 08:31:00,196.236,196.309,196.223,196.309,34300000.0
2005-06-03 08:32:00,196.307,196.312,196.221,196.275,60499999.0
2005-06-03 08:33:00,196.232,196.305,196.221,196.287,60799999.0
2005-06-03 08:34:00,196.25,196.255,196.19,196.197,75700000.0
2005-06-03 08:35:00,196.228,196.239,196.179,196.204,69400000.0
2005-06-03 08:36:00,196.193,196.225,196.177,196.218,49800000.0
2005-06-03 08:37:00,196.204,196.214,196.162,196.181,101300000.0
2005-06-03 08:38:00,196.155,196.169,196.098,196.128,54600000.0
2005-06-03 08:39:00,196.165,196.186,196.118,196.18,57200000.0
2005-06-03 08:40:00,196.19,196.198,196.134,196.172,42200000.0
2005-06-03 08:41:00,196.155,196.202,196.141,196.181,37500000.0
2005-06-03 08:42:00,196.17,196.17,196.083,196.105,54699999.0
2005-06-03 08:43:00,196.135,196.171,196.123,196.123,94000002.0
2005-06-03 08:44:00,196.189,196.225,196.157,196.188,55100000.0
2005-06-03 08:45:00,196.204,196.235,196.196,196.206,87300000.0
2005-06-03 08:46:00,196.222,196.244,196.205,196.241,65300001.0
2005-06-03 08:47:00,196.205,196.278,196.2,196.233,48099999.0
2005-06-03 08:48:00,196.255,196.255,196.201,196.223,40600000.0
2005-06-03 08:49:00,196.186,196.22,196.15,196.172,41100000.0
2005-06-03 08:50:00,196.16,196.173,196.104,196.133,52700000.0
2005-06-03 08:51:00,196.122,196.147,196.102,196.12,47500000.0
2005-06-03 08:52:00,196.17,196.171,196.1,196.171,51900000.0
2005-06-03 08:53:00,196.128,196.156,196.117,196.147,49300000.0
2005-06-03 08:54:00,196.124,196.15,196.112,196.132,36400000.0
2005-06-03 08:55:00,196.112,196.15,196.09,196.093,34500000.0
2005-06-03 08:56:00,196.079,196.085,195.993,195.993,32000000.0
2005-06-03 08:57:00,196.045,196.045,195.96,196.02,48500000.0
2005-06-03 08:58:00,196.035,196.049,196.004,196.021,31700000.0
2005-06-03 08:59:00,196.033,196.049,195.996,196.025,56300000.0
2005-06-03 09:00:00,196.031,196.079,196.02,196.054,56100000.0
2005-06-03 09:01:00,196.012,196.09,196.003,196.07,37900000.0
2005-06-03 09:02:00,196.105,196.135,196.076,196.108,41200001.0
2005-06-03 09:03:00,196.143,196.155,196.091,196.142,46000000.0
2005-06-03 09:04:00,196.121,196.178,196.103,196.142,54200000.0
2005-06-03 09:05:00,196.103,196.14,196.09,196.12,26700000.0
2005-06-03 09:06:00,196.103,196.133,196.055,196.116,41200000.0
2005-06-03 09:07:00,196.104,196.121,196.074,196.099,94299998.0
2005-06-03 09:08:00,196.092,196.109,196.068,196.081,33900000.0
2005-06-03 09:09:00,196.053,196.124,196.037,196.104,38600001.0
2005-06-03 09:10:00,196.118,196.131,196.092,196.117,40000000.0
2005-06-03 09:11:00,196.077,196.126,196.067,196.094,59400001.0
2005-06-03 09:12:00,196.078,196.167,196.07,196.157,36000000.0
2005-06-03 09:13:00,196.115,196.166,196.094,196.151,62800001.0
2005-06-03 09:14:00,196.158,196.195,196.14,196.168,39700000.0
2005-06-03 09:15:00,196.182,196.189,196.127,196.153,73999999.0
2005-06-03 09:16:00,196.144,196.218,196.136,196.197,78800000.0
2005-06-03 09:17:00,196.201,196.274,196.193,196.267,47800000.0
2005-06-03 09:18:00,196.272,196.288,196.207,196.24,46500000.0
2005-06-03 09:19:00,196.198,196.234,196.17,196.234,29900000.0
2005-06-03 09:20:00,196.176,196.218,196.16,196.207,22800000.0
2005-06-03 09:21:00,196.177,196.195,196.137,196.173,52400000.0
2005-06-03 09:22:00,196.208,196.241,196.194,196.224,50900000.0
2005-06-03 09:23:00,196.219,196.259,196.19,196.256,39600001.0
2005-06-03 09:24:00,196.233,196.274,196.202,196.263,52399999.0
2005-06-03 09:25:00,196.274,196.278,196.22,196.256,45500000.0
2005-06-03 09:26:00,196.275,196.276,196.199,196.208,70199999.0
2005-06-03 09:27:00,196.236,196.238,196.196,196.205,76299999.0
2005-06-03 09:28:00,196.227,196.23,196.182,196.225,48100000.0
2005-06-03 09:29:00,196.183,196.228,196.183,196.208,60000000.0
2005-06-03 09:30:00,196.236,196.242,196.164,196.199,50500000.0
2005-06-03 09:31:00,196.195,196.226,196.154,196.178,49800000.0
2005-06-03 09:32:00,196.177,196.195,196.144,196.168,55400000.0
2005-06-03 09:33:00,196.187,196.193,196.135,196.141,61999999.0
2005-06-03 09:34:00,196.141,196.184,196.125,196.182,22300000.0
2005-06-03 09:35:00,196.155,196.196,196.144,196.196,53600000.0
2005-06-03 09:36:00,196.158,196.208,196.146,196.185,31200000.0
2005-06-03 09:37:00,196.145,196.215,196.142,196.2,62599999.0
2005-06-03 09:38:00,196.133,196.189,196.126,196.187,90800000.0
2005-06-03 09:39:00,196.193,196.206,196.159,196.174,64800000.0
2005-06-03 09:40:00,196.167,196.173,196.134,196.146,63800000.0
2005-06-03 09:41:00,196.192,196.196,196.132,196.135,37300000.0
2005-06-03 09:42:00,196.123,196.181,196.123,196.179,45100000.0
2005-06-03 09:43:00,196.183,196.186,196.09,196.113,57800000.0
2005-06-03 09:44:00,196.131,196.148,196.097,196.145,56499999.0
2005-06-03 09:45:00,196.118,196.155,196.095,196.153,52900000.0
2005-06-03 09:46:00,196.143,196.151,196.082,196.111,53600000.0
2005-06-03 09:47:00,196.088,196.117,196.064,196.117,47899999.0
2005-06-03 09:48:00,196.121,196.133,196.075,196.078,36900000.0
2005-06-03 09:49:00,196.055,196.127,196.055,196.11,50599999.0
2005-06-03 09:50:00,196.139,196.139,196.081,196.135,52599999.0
2005-06-03 09:51:00,196.14,196.158,196.096,196.118,38700000.0
2005-06-03 09:52:00,196.15,196.164,196.095,196.115,55700000.0
2005-06-03 09:53:00,196.158,196.158,196.058,196.108,47300000.0
2005-06-03 09:54:00,196.108,196.13,196.055,196.071,98799999.0
2005-06-03 09:55:00,196.074,196.141,196.057,196.115,35100000.0
2005-06-03 09:56:00,196.073,196.121,196.053,196.102,56300000.0
2005-06-03 09:57:00,196.081,196.122,196.081,196.101,58000000.0
2005-06-03 09:58:00,196.103,196.121,196.055,196.07,69400000.0
2005-06-03 09:59:00,196.03,196.041,195.989,196.03,36700000.0
2005-06-03 10:00:00,195.987,196.003,195.962,195.998,67200000.0
2005-06-03 10:01:00,195.985,195.985,195.895,195.966,52200000.0
2005-06-03 10:02:00,196.0,196.007,195.918,195.977,66600000.0
2005-06-03 10:03:00,195.975,196.017,195.959,196.002,64399999.0
2005-06-03 10:04:00,196.03,196.074,196.013,196.057,25500000.0
2005-06-03 10:05:00,196.073,196.104,196.048,196.099,23700000.0
2005-06-03 10:06:00,196.112,196.112,196.035,196.038,52700001.0
2005-06-03 10:07:00,196.122,196.141,196.1,196.123,43400001.0
2005-06-03 10:08:00,196.137,196.152,196.096,196.135,60600000.0
2005-06-03 10:09:00,196.15,196.164,196.097,196.153,37400000.0
2005-06-03 10:10:00,196.126,196.153,196.095,196.148,57600000.0
2005-06-03 10:11:00,196.141,196.204,196.141,196.204,35600000.0
2005-06-03 10:12:00,196.167,196.19,196.146,196.182,23900000.0
2005-06-03 10:13:00,196.162,196.196,196.149,196.173,55300000.0
2005-06-03 10:14:00,196.144,196.179,196.125,196.171,54300000.0
2005-06-03 10:15:00,196.151,196.179,196.106,196.179,44000000.0
2005-06-03 10:16:00,196.182,196.187,196.101,196.148,61000000.0
2005-06-03 10:17:00,196.155,196.212,196.136,196.212,58900000.0
2005-06-03 10:18:00,196.185,196.192,196.126,196.144,83900002.0
2005-06-03 10:19:00,196.175,196.194,196.133,196.194,43099999.0
2005-06-03 10:20:00,196.163,196.214,196.141,196.2,22600000.0
2005-06-03 10:21:00,196.209,196.216,196.138,196.156,30100000.0
2005-06-03 10:22:00,196.198,196.23,196.154,196.214,17800000.0
2005-06-03 10:23:00,196.18,196.218,196.154,196.184,45800000.0
2005-06-03 10:24:00,196.182,196.198,196.135,196.171,50900001.0
2005-06-03 10:25:00,196.149,196.179,196.125,196.166,74800001.0
2005-06-03 10:26:00,196.094,196.126,196.075,196.081,39100000.0
2005-06-03 10:27:00,196.09,196.09,195.899,195.942,64600000.0
2005-06-03 10:28:00,195.923,195.988,195.907,195.964,81400001.0
2005-06-03 10:29:00,196.035,196.051,195.985,196.025,35300000.0
2005-06-03 10:30:00,196.064,196.085,196.045,196.065,80700000.0
2005-06-03 10:31:00,196.056,196.084,196.03,196.039,58800000.0
2005-06-03 10:32:00,196.135,196.152,196.089,196.092,98300001.0
2005-06-03 10:33:00,196.127,196.13,196.061,196.086,77700000.0
2005-06-03 10:34:00,196.089,196.089,195.98,196.07,76600000.0
2005-06-03 10:35:00,196.079,196.081,196.034,196.058,40300000.0
2005-06-03 10:36:00,196.084,196.088,196.026,196.061,74500001.0
2005-06-03 10:37:00,196.084,196.106,196.061,196.096,41000000.0
2005-06-03 10:38:00,196.105,196.105,196.047,196.076,79299999.0
2005-06-03 10:39:00,196.073,196.106,196.065,196.073,30000000.0
2005-06-03 10:40:00,196.1,196.131,196.053,196.097,51300000.0
2005-06-03 10:41:00,196.113,196.122,196.095,196.097,43700000.0
2005-06-03 10:42:00,196.072,196.083,196.032,196.071,72499999.0
2005-06-03 10:43:00,196.013,196.054,195.998,196.054,51100000.0
2005-06-03 10:44:00,196.064,196.092,196.045,196.08,37800000.0
2005-06-03 10:45:00,196.085,196.087,196.032,196.067,25500000.0
2005-06-03 10:46:00,196.047,196.081,196.016,196.048,44500000.0
2005-06-03 10:47:00,196.05,196.085,196.024,196.069,55100000.0
2005-06-03 10:48:00,196.063,196.09,196.033,196.086,51400000.0
2005-06-03 10:49:00,196.053,196.067,196.023,196.039,49300000.0
2005-06-03 10:50:00,196.06,196.088,196.014,196.053,48600000.0
2005-06-03 10:51:00,196.07,196.089,196.045,196.083,55100000.0
2005-06-03 10:52:00,196.119,196.122,196.064,196.091,64500000.0
2005-06-03 10:53:00,196.09,196.11,196.049,196.055,33900000.0
2005-06-03 10:54:00,196.057,196.08,196.022,196.064,78400001.0
2005-06-03 10:55:00,196.074,196.074,196.037,196.052,25700000.0
2005-06-03 10:56:00,196.032,196.041,195.958,196.004,56799999.0
2005-06-03 10:57:00,196.028,196.053,196.0,196.033,14100000.0
2005-06-03 10:58:00,196.072,196.083,196.024,196.065,60000000.0
2005-06-03 10:59:00,196.044,196.078,196.031,196.07,25100000.0
2005-06-03 11:00:00,196.061,196.082,196.027,196.027,75400000.0
2005-06-03 11:01:00,196.072,196.077,196.007,196.007,54700000.0
2005-06-03 11:02:00,196.043,196.062,195.993,196.059,38300000.0
2005-06-03 11:03:00,196.081,196.097,196.058,196.09,26600000.0
2005-06-03 11:04:00,196.07,196.124,196.068,196.124,42700000.0
2005-06-03 11:05:00,196.093,196.148,196.093,196.128,38800000.0
2005-06-03 11:06:00,196.134,196.139,196.087,196.135,65300000.0
2005-06-03 11:07:00,196.12,196.206,196.117,196.2,53600000.0
2005-06-03 11:08:00,196.205,196.22,196.164,196.199,33500000.0
2005-06-03 11:09:00,196.15,196.189,196.136,196.161,33000000.0
2005-06-03 11:10:00,196.197,196.197,196.114,196.118,64800001.0
2005-06-03 11:11:00,196.102,196.136,196.073,196.079,31900000.0
2005-06-03 11:12:00,196.093,196.126,196.041,196.126,36100000.0
2005-06-03 11:13:00,196.087,196.144,196.069,196.111,27800000.0
2005-06-03 11:14:00,196.14,196.176,196.114,196.176,36700000.0
2005-06-03 11:15:00,196.163,196.199,196.137,196.172,51000000.0
2005-06-03 11:16:00,196.202,196.202,196.119,196.149,29200000.0
2005-06-03 11:17:00,196.15,196.174,196.126,196.174,72800000.0
2005-06-03 11:18:00,196.14,196.189,196.111,196.189,58200000.0
2005-06-03 11:19:00,196.166,196.174,196.143,196.16,25200000.0
2005-06-03 11:20:00,196.147,196.169,196.095,196.117,49800000.0
2005-06-03 11:21:00,196.111,196.169,196.095,196.164,44699999.0
2005-06-03 11:22:00,196.158,196.177,196.125,196.155,45000000.0
2005-06-03 11:23:00,196.175,196.194,196.137,196.156,41000000.0
2005-06-03 11:24:00,196.188,196.212,196.164,196.21,57300001.0
2005-06-03 11:25:00,196.168,196.221,196.143,196.216,24500000.0
2005-06-03 11:26:00,196.242,196.255,196.205,196.236,83000001.0
2005-06-03 11:27:00,196.267,196.267,196.179,196.258,92900000.0
2005-06-03 11:28:00,196.237,196.239,196.196,196.221,33600000.0
2005-06-03 11:29:00,196.239,196.243,196.197,196.23,48400000.0
2005-06-03 11:30:00,196.23,196.242,196.184,196.235,53600000.0
2005-06-03 11:31:00,196.24,196.24,196.2,196.238,44399999.0
2005-06-03 11:32:00,196.252,196.252,196.177,196.177,21300000.0
2005-06-03 11:33:00,196.168,196.247,196.164,196.214,77300000.0
2005-06-03 11:34:00,196.212,196.225,196.197,196.225,34300000.0
2005-06-03 11:35:00,196.208,196.234,196.197,196.234,41700000.0
2005-06-03 11:36:00,196.222,196.261,196.183,196.198,75200000.0
2005-06-03 11:37:00,196.154,196.154,196.098,196.107,38700000.0
2005-06-03 11:38:00,196.065,196.121,196.047,196.101,55600001.0
2005-06-03 11:39:00,196.043,196.097,196.037,196.097,50800000.0
2005-06-03 11:40:00,196.038,196.085,196.027,196.066,64100001.0
2005-06-03 11:41:00,196.077,196.091,196.044,196.081,36500000.0
2005-06-03 11:42:00,196.057,196.133,196.057,196.091,79299999.0
2005-06-03 11:43:00,196.105,196.126,196.077,196.086,39300000.0
2005-06-03 11:44:00,196.152,196.152,196.098,196.108,74500001.0
2005-06-03 11:45:00,196.109,196.123,196.092,196.112,43800000.0
2005-06-03 11:46:00,196.119,196.119,196.033,196.052,59900000.0
2005-06-03 11:47:00,196.028,196.047,195.991,195.991,39900000.0
2005-06-03 11:48:00,195.967,196.034,195.954,196.034,44400000.0
2005-06-03 11:49:00,196.014,196.02,195.934,195.993,76400000.0
2005-06-03 11:50:00,195.97,196.017,195.953,195.994,46100000.0
2005-06-03 11:51:00,195.986,196.013,195.977,195.993,35100000.0
2005-06-03 11:52:00,195.99,196.02,195.93,195.954,79600000.0
2005-06-03 11:53:00,195.992,195.993,195.935,195.984,57800000.0
2005-06-03 11:54:00,195.957,195.977,195.913,195.955,36200000.0
2005-06-03 11:55:00,195.985,195.985,195.913,195.949,30000000.0
2005-06-03 11:56:00,195.943,195.982,195.925,195.976,43200000.0
2005-06-03 11:57:00,195.991,196.003,195.957,195.993,41800000.0
2005-06-03 11:58:00,195.997,196.008,195.925,195.957,46300000.0
2005-06-03 11:59:00,195.981,195.989,195.947,195.986,42100000.0
2005-06-03 12:00:00,195.986,196.0,195.945,195.988,54400001.0
2005-06-03 12:01:00,195.951,195.975,195.933,195.963,43300000.0
2005-06-03 12:02:00,195.985,195.986,195.917,195.951,62999999.0
2005-06-03 12:03:00,195.93,195.99,195.908,195.974,21200000.0
2005-06-03 12:04:00,195.935,195.972,195.929,195.957,37100000.0
2005-06-03 12:05:00,195.962,195.962,195.91,195.925,45800000.0
2005-06-03 12:06:00,195.915,195.928,195.866,195.866,19800000.0
2005-06-03 12:07:00,195.922,195.936,195.857,195.904,71200001.0
2005-06-03 12:08:00,195.922,195.922,195.872,195.898,62500000.0
2005-06-03 12:09:00,195.861,195.898,195.846,195.871,47900000.0
2005-06-03 12:10:00,195.9,195.91,195.826,195.837,41900000.0
2005-06-03 12:11:00,195.84,195.958,195.832,195.948,43700001.0
2005-06-03 12:12:00,195.962,196.006,195.939,196.006,69800000.0
2005-06-03 12:13:00,195.993,196.057,195.965,196.053,73400000.0
2005-06-03 12:14:00,196.072,196.082,195.995,196.023,63800000.0
2005-06-03 12:15:00,196.013,196.042,195.98,196.004,66900000.0
2005-06-03 12:16:00,196.029,196.036,195.957,195.976,85300001.0
2005-06-03 12:17:00,195.984,196.005,195.94,195.992,69000001.0
2005-06-03 12:18:00,196.02,196.037,195.94,196.018,82300000.0
2005-06-03 12:19:00,195.98,196.025,195.954,196.023,48500000.0
2005-06-03 12:20:00,195.988,196.038,195.984,196.013,39000000.0
2005-06-03 12:21:00,195.995,196.061,195.97,196.051,53800000.0
2005-06-03 12:22:00,196.094,196.113,196.033,196.077,40100000.0
2005-06-03 12:23:00,196.1,196.112,196.036,196.089,80900001.0
2005-06-03 12:24:00,196.099,196.115,196.023,196.051,32400000.0
2005-06-03 12:25:00,196.057,196.069,196.032,196.052,34700000.0
2005-06-03 12:26:00,196.059,196.061,196.011,196.038,29400000.0
2005-06-03 12:27:00,196.048,196.07,196.022,196.053,53900000.0
2005-06-03 12:28:00,196.075,196.085,196.036,196.082,67000000.0
2005-06-03 12:29:00,196.02,196.114,196.019,196.065,59300000.0
2005-06-03 12:30:00,196.089,196.103,196.03,196.042,56900000.0
2005-06-03 12:31:00,196.03,196.044,195.982,196.009,47600000.0
2005-06-03 12:32:00,196.01,196.038,195.974,196.012,36300000.0
2005-06-03 12:33:00,196.027,196.047,195.995,196.047,84900002.0
2005-06-03 12:34:00,196.067,196.079,195.97,195.977,63800001.0
2005-06-03 12:35:00,195.992,196.069,195.992,196.054,28600000.0
2005-06-03 12:36:00,196.059,196.087,195.999,195.999,45800000.0
2005-06-03 12:37:00,196.072,196.074,196.027,196.06,28500000.0
2005-06-03 12:38:00,196.043,196.054,196.013,196.04,95300001.0
2005-06-03 12:39:00,196.047,196.061,196.02,196.043,73800000.0
2005-06-03 12:40:00,196.034,196.037,195.992,195.992,43900001.0
2005-06-03 12:41:00,195.997,196.022,195.934,195.934,83700001.0
2005-06-03 12:42:00,196.01,196.01,195.954,195.98,73399999.0
2005-06-03 12:43:00,195.998,195.998,195.879,195.879,50400000.0
2005-06-03 12:44:00,195.936,195.947,195.892,195.91,61600000.0
2005-06-03 12:45:00,195.918,195.941,195.88,195.931,39200000.0
2005-06-03 12:46:00,195.934,195.937,195.886,195.901,44800000.0
2005-06-03 12:47:00,195.891,195.949,195.885,195.936,66000000.0
2005-06-03 12:48:00,195.955,195.992,195.909,195.932,45200001.0
2005-06-03 12:49:00,195.928,195.987,195.921,195.958,47500000.0
2005-06-03 12:50:00,196.005,196.012,195.932,195.991,49800000.0
2005-06-03 12:51:00,196.011,196.038,195.995,196.009,53500000.0
2005-06-03 12:52:00,195.989,195.998,195.955,195.984,61000000.0
2005-06-03 12:53:00,195.979,196.029,195.975,195.98,14200000.0
2005-06-03 12:54:00,196.04,196.043,195.967,195.988,30600000.0
2005-06-03 12:55:00,196.047,196.049,196.003,196.022,62900000.0
2005-06-03 12:56:00,196.007,196.026,195.968,195.979,48400000.0
2005-06-03 12:57:00,196.026,196.057,195.999,196.057,35200000.0
2005-06-03 12:58:00,196.065,196.065,196.03,196.057,41300000.0
2005-06-03 12:59:00,196.048,196.082,196.023,196.029,51800000.0
2005-06-03 13:00:00,196.023,196.041,195.969,195.969,44099999.0
2005-06-03 13:01:00,196.004,196.023,195.962,195.975,28800000.0
2005-06-03 13:02:00,195.974,196.032,195.969,196.032,34200000.0
2005-06-03 13:03:00,196.021,196.051,195.996,196.009,45100000.0
2005-06-03 13:04:00,196.048,196.048,195.972,195.995,60000000.0
2005-06-03 13:05:00,195.958,196.034,195.948,196.034,63700000.0
2005-06-03 13:06:00,196.049,196.081,196.029,196.073,95200000.0
2005-06-03 13:07:00,196.082,196.099,196.051,196.064,49600001.0
2005-06-03 13:08:00,196.105,196.107,196.049,196.087,52200000.0
2005-06-03 13:09:00,196.075,196.098,196.048,196.076,44500000.0
2005-06-03 13:10:00,196.077,196.084,196.022,196.078,63300001.0
2005-06-03 13:11:00,196.102,196.102,196.007,196.05,46900001.0
2005-06-03 13:12:00,196.047,196.081,196.0,196.081,55600000.0
2005-06-03 13:13:00,196.078,196.171,196.073,196.152,21100000.0
2005-06-03 13:14:00,196.116,196.146,196.09,196.139,69499999.0
2005-06-03 13:15:00,196.175,196.192,196.144,196.182,55200000.0
2005-06-03 13:16:00,196.201,196.201,196.149,196.186,75200000.0
2005-06-03 13:17:00,196.138,196.209,196.102,196.209,48100000.0
2005-06-03 13:18:00,196.201,196.232,196.165,196.215,53900000.0
2005-06-03 13:19:00,196.215,196.239,196.172,196.184,85600001.0
2005-06-03 13:20:00,196.262,196.262,196.189,196.195,31800000.0
2005-06-03 13:21:00,196.255,196.273,196.185,196.191,38399999.0
2005-06-03 13:22:00,196.173,196.22,196.152,196.207,49400000.0
2005-06-03 13:23:00,196.197,196.208,196.159,196.163,63100000.0
2005-06-03 13:24:00,196.195,196.195,196.102,196.121,49800000.0
2005-06-03 13:25:00,196.144,196.168,196.091,196.141,42100000.0
2005-06-03 13:26:00,196.135,196.158,196.112,196.133,48300000.0
2005-06-03 13:27:00,196.157,196.181,196.126,196.135,70900001.0
2005-06-03 13:28:00,196.123,196.15,196.085,196.124,53000000.0
2005-06-03 13:29:00,196.119,196.133,196.075,196.084,48000001.0
2005-06-03 13:30:00,196.115,196.124,196.054,196.09,79099999.0
2005-06-03 13:31:00,196.132,196.155,196.085,196.094,66400000.0
2005-06-03 13:32:00,196.112,196.136,196.074,196.128,78099999.0
2005-06-03 13:33:00,196.116,196.125,196.06,196.067,107200000.0
2005-06-03 13:34:00,196.038,196.145,196.025,196.142,41600000.0
2005-06-03 13:35:00,196.142,196.142,196.074,196.118,44600000.0
2005-06-03 13:36:00,196.073,196.126,196.068,196.123,16000000.0
2005-06-03 13:37:00,196.154,196.161,196.09,196.15,29300000.0
2005-06-03 13:38:00,196.155,196.155,196.062,196.098,24500000.0
2005-06-03 13:39:00,196.12,196.171,196.099,196.144,82699999.0
2005-06-03 13:40:00,196.155,196.168,196.084,196.157,78000001.0
2005-06-03 13:41:00,196.185,196.197,196.162,196.197,51900001.0
2005-06-03 13:42:00,196.156,196.175,196.129,196.133,43000000.0
2005-06-03 13:43:00,196.125,196.15,196.093,196.15,61600000.0
2005-06-03 13:44:00,196.117,196.166,196.092,196.144,62100000.0
2005-06-03 13:45:00,196.122,196.137,196.059,196.106,34000000.0
2005-06-03 13:46:00,196.139,196.16,196.097,196.138,49499999.0
2005-06-03 13:47:00,196.127,196.172,196.101,196.156,51800000.0
2005-06-03 13:48:00,196.154,196.182,196.123,196.161,32900000.0
2005-06-03 13:49:00,196.115,196.159,196.095,196.159,40100000.0
2005-06-03 13:50:00,196.164,196.178,196.096,196.118,41800000.0
2005-06-03 13:51:00,196.108,196.156,196.078,196.142,66500000.0
2005-06-03 13:52:00,196.132,196.132,196.086,196.106,21900000.0
2005-06-03 13:53:00,196.105,196.155,196.085,196.085,52000000.0
2005-06-03 13:54:00,196.152,196.152,196.083,196.135,30000000.0
2005-06-03 13:55:00,196.146,196.2,196.142,196.2,50500001.0
2005-06-03 13:56:00,196.183,196.231,196.18,196.201,84900001.0
2005-06-03 13:57:00,196.212,196.225,196.17,196.224,60300000.0
2005-06-03 13:58:00,196.225,196.228,196.157,196.206,36800000.0
2005-06-03 13:59:00,196.204,196.226,196.19,196.207,30800000.0
2005-06-03 14:00:00,196.204,196.236,196.186,196.223,63500000.0
2005-06-03 14:01:00,196.25,196.265,196.193,196.212,39100000.0
2005-06-03 14:02:00,196.202,196.215,196.162,196.188,51500000.0
2005-06-03 14:03:00,196.195,196.222,196.158,196.186,22800000.0
2005-06-03 14:04:00,196.16,196.221,196.15,196.2,30300000.0
2005-06-03 14:05:00,196.196,196.208,196.157,196.203,27200000.0
2005-06-03 14:06:00,196.198,196.224,196.151,196.183,43900000.0
2005-06-03 14:07:00,196.235,196.235,196.172,196.209,34700000.0
2005-06-03 14:08:00,196.21,196.257,196.2,196.253,41800000.0
2005-06-03 14:09:00,196.224,196.25,196.197,196.219,72100001.0
2005-06-03 14:10:00,196.196,196.229,196.182,196.227,32000000.0
2005-06-03 14:11:00,196.22,196.237,196.159,196.187,83199999.0
2005-06-03 14:12:00,196.16,196.183,196.119,196.139,39200000.0
2005-06-03 14:13:00,196.125,196.145,196.102,196.137,38200000.0
2005-06-03 14:14:00,196.13,196.142,196.11,196.142,37900000.0
2005-06-03 14:15:00,196.145,196.145,196.078,196.117,26800000.0
2005-06-03 14:16:00,196.11,196.131,196.072,196.125,19900000.0
2005-06-03 14:17:00,196.095,196.146,196.085,196.134,17200000.0
2005-06-03 14:18:00,196.107,196.153,196.066,196.102,48800000.0
2005-06-03 14:19:00,196.122,196.134,196.06,196.092,62400000.0
2005-06-03 14:20:00,196.097,196.106,196.046,196.075,72100000.0
2005-06-03 14:21:00,196.102,196.11,196.036,196.061,42100000.0
2005-06-03 14:22:00,196.057,196.07,196.01,196.03,50200000.0
2005-06-03 14:23:00,196.033,196.106,196.013,196.106,23300000.0
2005-06-03 14:24:00,196.107,196.107,196.03,196.033,53600001.0
2005-06-03 14:25:00,196.087,196.11,196.045,196.062,54500000.0
2005-06-03 14:26:00,196.094,196.11,196.064,196.108,42600000.0
2005-06-03 14:27:00,196.115,196.15,196.104,196.137,37600000.0
2005-06-03 14:28:00,196.147,196.149,196.044,196.065,68500000.0
2005-06-03 14:29:00,196.08,196.084,195.982,196.025,37400000.0
2005-06-03 14:30:00,196.092,196.167,195.933,195.943,80400001.0
2005-06-03 14:31:00,196.045,196.049,195.866,195.951,74700001.0
2005-06-03 14:32:00,195.965,195.983,195.863,195.91,35800000.0
2005-06-03 14:33:00,195.977,196.039,195.926,196.006,80399999.0
2005-06-03 14:34:00,196.015,196.051,195.966,195.976,76499998.0
2005-06-03 14:35:00,195.922,195.946,195.814,195.814,65700000.0
2005-06-03 14:36:00,195.817,195.875,195.778,195.819,63900000.0
2005-06-03 14:37:00,195.819,195.884,195.816,195.869,27900000.0
2005-06-03 14:38:00,195.87,195.967,195.87,195.967,51600000.0
2005-06-03 14:39:00,195.982,196.003,195.884,195.9,53100000.0
2005-06-03 14:40:00,195.939,195.955,195.869,195.913,55800000.0
2005-06-03 14:41:00,195.972,195.972,195.871,195.871,53399999.0
2005-06-03 14:42:00,195.88,195.931,195.869,195.915,63400000.0
2005-06-03 14:43:00,195.909,195.92,195.746,195.746,31200000.0
2005-06-03 14:44:00,195.777,195.794,195.707,195.717,25500000.0
2005-06-03 14:45:00,195.708,195.775,195.708,195.727,51200000.0
2005-06-03 14:46:00,195.739,195.751,195.667,195.688,25200000.0
2005-06-03 14:47:00,195.72,195.754,195.692,195.719,46000000.0
2005-06-03 14:48:00,195.703,195.729,195.673,195.723,38900000.0
2005-06-03 14:49:00,195.76,195.787,195.726,195.775,21300000.0
2005-06-03 14:50:00,195.791,195.94,195.784,195.94,34200000.0
2005-06-03 14:51:00,195.925,195.943,195.899,195.9,60600000.0
2005-06-03 14:52:00,195.912,195.912,195.843,195.869,34900000.0
2005-06-03 14:53:00,195.871,195.871,195.788,195.828,77999999.0
2005-06-03 14:54:00,195.805,195.845,195.784,195.802,95000000.0
2005-06-03 14:55:00,195.833,195.858,195.805,195.805,45900000.0
2005-06-03 14:56:00,195.857,195.87,195.749,195.749,62400000.0
2005-06-03 14:57:00,195.813,195.873,195.779,195.779,31000001.0
2005-06-03 14:58:00,195.783,195.861,195.758,195.846,59700000.0
2005-06-03 14:59:00,195.818,195.89,195.791,195.853,51900000.0
2005-06-03 15:00:00,195.847,195.864,195.769,195.783,52300000.0
2005-06-03 15:01:00,195.785,195.858,195.744,195.858,28800000.0
2005-06-03 15:02:00,195.829,195.858,195.765,195.858,37300000.0
2005-06-03 15:03:00,195.865,195.917,195.826,195.891,62900000.0
2005-06-03 15:04:00,195.892,195.901,195.822,195.884,31899999.0
2005-06-03 15:05:00,195.76,195.889,195.759,195.887,66800000.0
2005-06-03 15:06:00,195.875,195.931,195.865,195.912,13800000.0
2005-06-03 15:07:00,195.897,195.94,195.857,195.923,59300000.0
2005-06-03 15:08:00,195.933,195.933,195.832,195.852,56799999.0
2005-06-03 15:09:00,195.833,195.861,195.811,195.837,24800000.0
2005-06-03 15:10:00,195.817,195.867,195.804,195.845,29100000.0
2005-06-03 15:11:00,195.846,195.866,195.809,195.865,66400000.0
2005-06-03 15:12:00,195.885,195.899,195.798,195.847,54800000.0
2005-06-03 15:13:00,195.838,195.898,195.809,195.877,91300001.0
2005-06-03 15:14:00,195.857,195.876,195.823,195.876,52600000.0
2005-06-03 15:15:00,195.872,195.882,195.813,195.827,58600000.0
2005-06-03 15:16:00,195.833,195.91,195.809,195.907,36100000.0
2005-06-03 15:17:00,195.912,195.923,195.871,195.898,37900000.0
2005-06-03 15:18:00,195.878,195.9,195.838,195.895,23000000.0
2005-06-03 15:19:00,195.873,195.891,195.814,195.858,63100000.0
2005-06-03 15:20:00,195.872,195.884,195.823,195.862,44999999.0
2005-06-03 15:21:00,195.887,195.904,195.797,195.805,63900000.0
2005-06-03 15:22:00,195.78,195.854,195.777,195.83,63600000.0
2005-06-03 15:23:00,195.797,195.82,195.773,195.776,41400000.0
2005-06-03 15:24:00,195.739,195.782,195.715,195.775,78799998.0
2005-06-03 15:25:00,195.748,195.766,195.685,195.694,48600001.0
2005-06-03 15:26:00,195.686,195.729,195.67,195.718,42500000.0
2005-06-03 15:27:00,195.706,195.764,195.697,195.74,25700000.0
2005-06-03 15:28:00,195.681,195.726,195.633,195.718,47400000.0
2005-06-03 15:29:00,195.673,195.739,195.667,195.719,61900000.0
2005-06-03 15:30:00,195.727,195.727,195.666,195.718,66500001.0
2005-06-03 15:31:00,195.679,195.767,195.679,195.722,102600001.0
2005-06-03 15:32:00,195.766,195.766,195.694,195.751,20000000.0
2005-06-03 15:33:00,195.728,195.764,195.72,195.76,42000000.0
2005-06-03 15:34:00,195.766,195.808,195.766,195.795,36400000.0
2005-06-03 15:35:00,195.76,195.781,195.727,195.731,66000000.0
2005-06-03 15:36:00,195.75,195.75,195.656,195.679,36900000.0
2005-06-03 15:37:00,195.712,195.754,195.684,195.754,31600000.0
2005-06-03 15:38:00,195.751,195.784,195.733,195.759,38400000.0
2005-06-03 15:39:00,195.762,195.773,195.694,195.716,75700000.0
2005-06-03 15:40:00,195.744,195.771,195.676,195.771,56900000.0
2005-06-03 15:41:00,195.791,195.816,195.776,195.812,61700000.0
2005-06-03 15:42:00,195.822,195.852,195.794,195.85,32000000.0
2005-06-03 15:43:00,195.88,195.88,195.795,195.812,63299999.0
2005-06-03 15:44:00,195.802,195.84,195.78,195.819,29200000.0
2005-06-03 15:45:00,195.767,195.803,195.742,195.761,39800000.0
2005-06-03 15:46:00,195.722,195.746,195.697,195.709,46000000.0
2005-06-03 15:47:00,195.699,195.708,195.659,195.697,60000001.0
2005-06-03 15:48:00,195.667,195.673,195.61,195.646,38700000.0
2005-06-03 15:49:00,195.625,195.686,195.597,195.65,97400000.0
2005-06-03 15:50:00,195.659,195.669,195.638,195.667,50300000.0
2005-06-03 15:51:00,195.659,195.688,195.625,195.625,67100000.0
2005-06-03 15:52:00,195.659,195.694,195.634,195.655,32300000.0
2005-06-03 15:53:00,195.658,195.701,195.64,195.64,42800000.0
2005-06-03 15:54:00,195.635,195.688,195.608,195.681,67400000.0
2005-06-03 15:55:00,195.672,195.694,195.611,195.614,62900000.0
2005-06-03 15:56:00,195.588,195.619,195.561,195.599,50100000.0
2005-06-03 15:57:00,195.617,195.644,195.578,195.622,50700000.0
2005-06-03 15:58:00,195.642,195.649,195.561,195.581,49699999.0
2005-06-03 15:59:00,195.595,195.633,195.573,195.619,74700000.0
2005-06-03 16:00:00,195.627,195.665,195.582,195.595,48700000.0
2005-06-03 16:01:00,195.598,195.634,195.57,195.598,42700000.0
2005-06-03 16:02:00,195.579,195.65,195.579,195.605,64999999.0
2005-06-03 16:03:00,195.577,195.594,195.542,195.563,44399999.0
2005-06-03 16:04:00,195.539,195.549,195.489,195.514,38200000.0
2005-06-03 16:05:00,195.533,195.555,195.507,195.53,56800000.0
2005-06-03 16:06:00,195.549,195.557,195.494,195.534,84600000.0
2005-06-03 16:07:00,195.559,195.576,195.518,195.538,43000000.0
2005-06-03 16:08:00,195.545,195.553,195.503,195.539,53800001.0
2005-06-03 16:09:00,195.545,195.546,195.469,195.533,50999999.0
2005-06-03 16:10:00,195.525,195.584,195.511,195.584,66499999.0
2005-06-03 16:11:00,195.555,195.581,195.519,195.559,50499999.0
2005-06-03 16:12:00,195.569,195.585,195.539,195.579,28800000.0
2005-06-03 16:13:00,195.567,195.577,195.485,195.528,63100000.0
2005-06-03 16:14:00,195.514,195.543,195.506,195.538,51500000.0
2005-06-03 16:15:00,195.562,195.562,195.493,195.503,40400000.0
2005-06-03 16:16:00,195.491,195.513,195.473,195.491,33100000.0
2005-06-03 16:17:00,195.488,195.526,195.486,195.513,35600000.0
2005-06-03 16:18:00,195.536,195.572,195.515,195.551,54700000.0
2005-06-03 16:19:00,195.594,195.604,195.53,195.577,104400001.0
2005-06-03 16:20:00,195.558,195.618,195.535,195.587,41100000.0
2005-06-03 16:21:00,195.587,195.616,195.554,195.604,44100001.0
2005-06-03 16:22:00,195.617,195.635,195.585,195.594,55600000.0
2005-06-03 16:23:00,195.569,195.62,195.556,195.58,85000000.0
2005-06-03 16:24:00,195.598,195.598,195.515,195.573,41700000.0
2005-06-03 16:25:00,195.534,195.589,195.527,195.581,23500000.0
2005-06-03 16:26:00,195.598,195.601,195.527,195.556,83900000.0
2005-06-03 16:27:00,195.515,195.614,195.507,195.614,52899999.0
2005-06-03 16:28:00,195.602,195.602,195.521,195.556,30400000.0
2005-06-03 16:29:00,195.542,195.582,195.518,195.582,74800001.0
2005-06-03 16:30:00,195.584,195.598,195.561,195.588,64900000.0
2005-06-03 16:31:00,195.577,195.629,195.577,195.62,51500000.0
2005-06-03 16:32:00,195.639,195.639,195.586,195.597,70400000.0
2005-06-03 16:33:00,195.607,195.613,195.544,195.555,55900000.0
2005-06-03 16:34:00,195.581,195.626,195.564,195.626,34900000.0
2005-06-03 16:35:00,195.627,195.665,195.581,195.665,67500000.0
2005-06-03 16:36:00,195.695,195.704,195.646,195.667,31100000.0
2005-06-03 16:37:00,195.675,195.684,195.641,195.653,52900000.0
2005-06-03 16:38:00,195.657,195.66,195.587,195.599,28600000.0
2005-06-03 16:39:00,195.588,195.656,195.588,195.643,61200000.0
2005-06-03 16:40:00,195.624,195.655,195.615,195.635,85300001.0
2005-06-03 16:41:00,195.612,195.614,195.554,195.563,66300001.0
2005-06-03 16:42:00,195.515,195.539,195.488,195.509,57300000.0
2005-06-03 16:43:00,195.483,195.573,195.483,195.57,27500000.0
2005-06-03 16:44:00,195.581,195.581,195.52,195.56,55600000.0
2005-06-03 16:45:00,195.547,195.581,195.531,195.581,111800000.0
2005-06-03 16:46:00,195.552,195.574,195.513,195.528,46800000.0
2005-06-03 16:47:00,195.56,195.568,195.517,195.54,95599999.0
2005-06-03 16:48:00,195.571,195.582,195.496,195.498,51300000.0
2005-06-03 16:49:00,195.508,195.543,195.497,195.531,52299999.0
2005-06-03 16:50:00,195.53,195.581,195.529,195.56,27500000.0
2005-06-03 16:51:00,195.525,195.567,195.503,195.546,63900000.0
2005-06-03 16:52:00,195.506,195.55,195.489,195.495,52400000.0
2005-06-03 16:53:00,195.515,195.554,195.499,195.554,53500000.0
2005-06-03 16:54:00,195.55,195.562,195.493,195.494,62800000.0
2005-06-03 16:55:00,195.525,195.549,195.468,195.533,62400000.0
2005-06-03 16:56:00,195.562,195.562,195.488,195.535,64600000.0
2005-06-03 16:57:00,195.508,195.536,195.449,195.485,43400001.0
2005-06-03 16:58:00,195.507,195.507,195.402,195.414,37599999.0
2005-06-03 16:59:00,195.41,195.427,195.279,195.284,60599999.0
2005-06-03 17:00:00,195.283,195.386,195.283,195.314,84099999.0
2005-06-03 17:01:00,195.349,195.369,195.294,195.335,45600000.0
2005-06-03 17:02:00,195.354,195.354,195.295,195.338,21900000.0
2005-06-03 17:03:00,195.329,195.444,195.329,195.423,94599999.0
2005-06-03 17:04:00,195.447,195.447,195.383,195.391,72900001.0
2005-06-03 17:05:00,195.407,195.442,195.375,195.428,59500000.0
2005-06-03 17:06:00,195.497,195.514,195.457,195.511,50200001.0
2005-06-03 17:07:00,195.517,195.53,195.487,195.53,45700000.0
2005-06-03 17:08:00,195.546,195.565,195.49,195.505,57700000.0
2005-06-03 17:09:00,195.507,195.529,195.461,195.475,61200000.0
2005-06-03 17:10:00,195.497,195.506,195.363,195.365,64700002.0
2005-06-03 17:11:00,195.364,195.402,195.344,195.375,48899999.0
2005-06-03 17:12:00,195.347,195.359,195.305,195.322,70600000.0
2005-06-03 17:13:00,195.289,195.304,195.263,195.301,45500000.0
2005-06-03 17:14:00,195.317,195.326,195.266,195.315,49800000.0
2005-06-03 17:15:00,195.361,195.361,195.298,195.336,53000000.0
2005-06-03 17:16:00,195.312,195.327,195.302,195.309,41699999.0
2005-06-03 17:17:00,195.317,195.342,195.288,195.304,48499999.0
2005-06-03 17:18:00,195.308,195.344,195.304,195.325,33900000.0
2005-06-03 17:19:00,195.346,195.346,195.284,195.302,37500000.0
2005-06-03 17:20:00,195.34,195.388,195.34,195.36,43899999.0
2005-06-03 17:21:00,195.384,195.4,195.378,195.395,62300000.0
2005-06-03 17:22:00,195.376,195.444,195.37,195.444,63800000.0
2005-06-03 17:23:00,195.474,195.527,195.439,195.527,63000000.0
2005-06-03 17:24:00,195.533,195.557,195.527,195.547,47900000.0
2005-06-03 17:25:00,195.545,195.563,195.53,195.555,70399999.0
2005-06-03 17:26:00,195.579,195.597,195.549,195.564,31400000.0
2005-06-03 17:27:00,195.555,195.578,195.541,195.578,42500000.0
2005-06-03 17:28:00,195.558,195.566,195.521,195.521,33100000.0
2005-06-03 17:29:00,195.536,195.544,195.485,195.531,80100001.0
2005-06-03 17:30:00,195.485,195.506,195.444,195.444,59099999.0
2005-06-03 17:31:00,195.439,195.468,195.414,195.428,76200001.0
2005-06-03 17:32:00,195.462,195.467,195.393,195.413,51500000.0
2005-06-03 17:33:00,195.432,195.447,195.359,195.361,43700000.0
2005-06-03 17:34:00,195.36,195.436,195.357,195.418,26800000.0
2005-06-03 17:35:00,195.394,195.42,195.379,195.385,40199999.0
2005-06-03 17:36:00,195.355,195.372,195.319,195.365,69400000.0
2005-06-03 17:37:00,195.358,195.407,195.344,195.373,59500000.0
2005-06-03 17:38:00,195.338,195.412,195.337,195.412,61800000.0
2005-06-03 17:39:00,195.388,195.432,195.356,195.432,38500000.0
2005-06-03 17:40:00,195.378,195.416,195.364,195.367,71600000.0
2005-06-03 17:41:00,195.341,195.377,195.322,195.363,57600001.0
2005-06-03 17:42:00,195.338,195.376,195.314,195.348,45300000.0
2005-06-03 17:43:00,195.305,195.367,195.302,195.358,56000000.0
2005-06-03 17:44:00,195.321,195.395,195.3,195.327,93899999.0
2005-06-03 17:45:00,195.342,195.351,195.299,195.314,47800000.0
2005-06-03 17:46:00,195.308,195.339,195.265,195.284,72400001.0
2005-06-03 17:47:00,195.304,195.321,195.271,195.295,66599999.0
2005-06-03 17:48:00,195.304,195.319,195.276,195.276,48700000.0
2005-06-03 17:49:00,195.308,195.346,195.269,195.334,33700000.0
2005-06-03 17:50:00,195.328,195.358,195.308,195.353,43900000.0
2005-06-03 17:51:00,195.338,195.39,195.309,195.344,47900001.0
2005-06-03 17:52:00,195.358,195.392,195.353,195.37,55300001.0
2005-06-03 17:53:00,195.366,195.388,195.347,195.379,30800000.0
2005-06-03 17:54:00,195.337,195.37,195.335,195.362,36300000.0
2005-06-03 17:55:00,195.345,195.393,195.325,195.392,38500000.0
2005-06-03 17:56:00,195.363,195.405,195.34,195.368,77200000.0
2005-06-03 17:57:00,195.374,195.436,195.374,195.427,68399999.0
2005-06-03 17:58:00,195.418,195.45,195.402,195.443,39900000.0
2005-06-03 17:59:00,195.427,195.434,195.333,195.34,62700000.0
2005-06-03 18:00:00,195.353,195.381,195.319,195.367,42500000.0
2005-06-03 18:01:00,195.386,195.408,195.322,195.378,594200000.0
2005-06-03 18:02:00,195.394,195.407,195.307,195.36,726599999.0
2005-06-03 18:03:00,195.363,195.363,195.258,195.258,680500004.0
2005-06-03 18:04:00,195.297,195.376,195.288,195.316,407500000.0
2005-06-03 18:05:00,195.33,195.385,195.296,195.347,733100001.0
2005-06-03 18:06:00,195.35,195.389,195.325,195.347,654899999.0
2005-06-03 18:07:00,195.373,195.383,195.313,195.332,745599997.0
2005-06-03 18:08:00,195.333,195.358,195.297,195.338,622300002.0
2005-06-03 18:09:00,195.336,195.366,195.297,195.335,593000000.0
2005-06-03 18:10:00,195.312,195.339,195.259,195.259,563799994.0
2005-06-03 18:11:00,195.325,195.342,195.287,195.308,376899999.0
2005-06-03 18:12:00,195.297,195.34,195.265,195.291,278699999.0
2005-06-03 18:13:00,195.33,195.406,195.276,195.389,416199999.0
2005-06-03 18:14:00,195.411,195.463,195.361,195.44,601900002.0
2005-06-03 18:15:00,195.449,195.464,195.365,195.464,774699998.0
2005-06-03 18:16:00,195.468,195.517,195.415,195.444,603699998.0
2005-06-03 18:17:00,195.43,195.44,195.343,195.367,235100001.0
2005-06-03 18:18:00,195.421,195.431,195.35,195.4,342700000.0
2005-06-03 18:19:00,195.424,195.478,195.41,195.478,507500000.0
2005-06-03 18:20:00,195.479,195.506,195.414,195.488,521400000.0
2005-06-03 18:21:00,195.477,195.54,195.466,195.482,613400003.0
2005-06-03 18:22:00,195.517,195.584,195.517,195.561,501000001.0
2005-06-03 18:23:00,195.551,195.56,195.465,195.479,871100000.0
2005-06-03 18:24:00,195.498,195.511,195.425,195.425,629400001.0
2005-06-03 18:25:00,195.467,195.468,195.406,195.413,457999998.0
2005-06-03 18:26:00,195.413,195.429,195.316,195.359,315700000.0
2005-06-03 18:27:00,195.37,195.41,195.335,195.34,411800000.0
2005-06-03 18:28:00,195.349,195.361,195.308,195.325,434200002.0
2005-06-03 18:29:00,195.332,195.369,195.311,195.318,399900000.0
2005-06-03 18:30:00,195.303,195.35,195.252,195.29,312400000.0
2005-06-03 18:31:00,195.296,195.343,195.296,195.326,392599998.0
2005-06-03 18:32:00,195.332,195.385,195.318,195.369,422799999.0
2005-06-03 18:33:00,195.375,195.439,195.333,195.337,457900001.0
2005-06-03 18:34:00,195.38,195.444,195.346,195.412,509599997.0
2005-06-03 18:35:00,195.445,195.472,195.358,195.417,444400002.0
2005-06-03 18:36:00,195.41,195.433,195.377,195.392,263800000.0
2005-06-03 18:37:00,195.442,195.442,195.353,195.405,149900000.0
2005-06-03 18:38:00,195.392,195.404,195.328,195.375,167400001.0
2005-06-03 18:39:00,195.373,195.415,195.349,195.397,89399999.0
2005-06-03 18:40:00,195.388,195.468,195.382,195.447,228700000.0
2005-06-03 18:41:00,195.445,195.486,195.354,195.425,151800000.0
2005-06-03 18:42:00,195.465,195.466,195.372,195.42,266000001.0
2005-06-03 18:43:00,195.419,195.476,195.397,195.415,190300000.0
2005-06-03 18:44:00,195.435,195.457,195.391,195.394,288899999.0
2005-06-03 18:45:00,195.468,195.48,195.389,195.438,243600001.0
2005-06-03 18:46:00,195.426,195.47,195.414,195.447,174799999.0
2005-06-03 18:47:00,195.43,195.443,195.392,195.413,119099999.0
2005-06-03 18:48:00,195.411,195.454,195.382,195.43,128900000.0
2005-06-03 18:49:00,195.423,195.465,195.352,195.445,225199999.0
2005-06-03 18:50:00,195.457,195.467,195.391,195.441,237600002.0
2005-06-03 18:51:00,195.44,195.498,195.419,195.433,253900002.0
2005-06-03 18:52:00,195.44,195.56,195.44,195.503,290100001.0
2005-06-03 18:53:00,195.496,195.522,195.412,195.484,264999999.0
2005-06-03 18:54:00,195.489,195.525,195.456,195.512,176200000.0
2005-06-03 18:55:00,195.516,195.516,195.407,195.47,301199999.0
2005-06-03 18:56:00,195.465,195.486,195.443,195.482,70500001.0
2005-06-03 18:57:00,195.469,195.493,195.414,195.451,168499999.0
2005-06-03 18:58:00,195.424,195.467,195.409,195.451,317099999.0
2005-06-03 18:59:00,195.43,195.47,195.41,195.467,248499999.0
2005-06-03 19:00:00,195.449,195.46,195.397,195.451,64900000.0
2005-06-03 19:01:00,195.415,195.449,195.387,195.418,86600000.0
2005-06-03 19:02:00,195.434,195.463,195.412,195.416,217900000.0
2005-06-03 19:03:00,195.473,195.482,195.387,195.433,267099999.0
2005-06-03 19:04:00,195.42,195.483,195.419,195.464,209000001.0
2005-06-03 19:05:00,195.457,195.49,195.431,195.483,167699999.0
2005-06-03 19:06:00,195.49,195.509,195.439,195.474,438399997.0
2005-06-03 19:07:00,195.478,195.509,195.425,195.444,262700001.0
2005-06-03 19:08:00,195.435,195.512,195.435,195.475,274400000.0
2005-06-03 19:09:00,195.452,195.474,195.398,195.463,150900000.0
2005-06-03 19:10:00,195.43,195.48,195.368,195.408,117299999.0
2005-06-03 19:11:00,195.391,195.428,195.369,195.407,55100001.0
2005-06-03 19:12:00,195.388,195.404,195.344,195.404,80900000.0
2005-06-03 19:13:00,195.411,195.474,195.377,195.451,141400000.0
2005-06-03 19:14:00,195.432,195.458,195.347,195.365,252200000.0
2005-06-03 19:15:00,195.415,195.451,195.353,195.417,290200000.0
2005-06-03 19:16:00,195.404,195.474,195.4,195.46,36400000.0
2005-06-03 19:17:00,195.485,195.486,195.386,195.407,98400000.0
2005-06-03 19:18:00,195.44,195.497,195.409,195.465,168899999.0
2005-06-03 19:19:00,195.472,195.544,195.363,195.491,175700001.0
2005-06-03 19:20:00,195.496,195.523,195.421,195.485,173700001.0
2005-06-03 19:21:00,195.492,195.494,195.405,195.445,121999999.0
2005-06-03 19:22:00,195.45,195.482,195.411,195.444,93000000.0
2005-06-03 19:23:00,195.428,195.473,195.383,195.443,485000001.0
2005-06-03 19:24:00,195.418,195.479,195.415,195.461,113500000.0
2005-06-03 19:25:00,195.468,195.473,195.393,195.436,204000001.0
2005-06-03 19:26:00,195.423,195.432,195.352,195.354,452499999.0
2005-06-03 19:27:00,195.378,195.404,195.329,195.393,303600000.0
2005-06-03 19:28:00,195.413,195.427,195.369,195.408,235700000.0
2005-06-03 19:29:00,195.405,195.416,195.355,195.416,100700001.0
2005-06-03 19:30:00,195.382,195.444,195.379,195.418,304999999.0
2005-06-03 19:31:00,195.4,195.449,195.372,195.405,168400001.0
2005-06-03 19:32:00,195.4,195.435,195.344,195.345,429899996.0
2005-06-03 19:33:00,195.391,195.439,195.369,195.375,167200001.0
2005-06-03 19:34:00,195.441,195.447,195.393,195.418,215000001.0
2005-06-03 19:35:00,195.372,195.459,195.372,195.438,298299999.0
2005-06-03 19:36:00,195.443,195.445,195.364,195.389,212000001.0
2005-06-03 19:37:00,195.355,195.388,195.334,195.38,95500000.0
2005-06-03 19:38:00,195.371,195.4,195.313,195.351,202699999.0
2005-06-03 19:39:00,195.365,195.395,195.316,195.353,276400002.0
2005-06-03 19:40:00,195.36,195.377,195.296,195.34,206600000.0
2005-06-03 19:41:00,195.345,195.356,195.278,195.325,344600001.0
2005-06-03 19:42:00,195.322,195.369,195.316,195.356,169600000.0
2005-06-03 19:43:00,195.334,195.35,195.305,195.339,56200000.0
2005-06-03 19:44:00,195.324,195.346,195.281,195.309,182000001.0
2005-06-03 19:45:00,195.341,195.346,195.269,195.302,203100001.0
2005-06-03 19:46:00,195.335,195.385,195.293,195.383,141100000.0
2005-06-03 19:47:00,195.417,195.424,195.357,195.39,48899999.0
2005-06-03 19:48:00,195.403,195.413,195.346,195.388,231400000.0
2005-06-03 19:49:00,195.381,195.392,195.311,195.358,180499999.0
2005-06-03 19:50:00,195.361,195.4,195.316,195.375,221500000.0
2005-06-03 19:51:00,195.378,195.387,195.288,195.338,154400000.0
2005-06-03 19:52:00,195.36,195.384,195.321,195.342,184800000.0
2005-06-03 19:53:00,195.342,195.381,195.332,195.343,152200000.0
2005-06-03 19:54:00,195.338,195.385,195.306,195.361,259099999.0
2005-06-03 19:55:00,195.367,195.372,195.31,195.362,53800000.0
2005-06-03 19:56:00,195.361,195.383,195.284,195.357,122800000.0
2005-06-03 19:57:00,195.335,195.395,195.316,195.366,114200000.0
2005-06-03 19:58:00,195.354,195.362,195.278,195.34,286600000.0
2005-06-03 19:59:00,195.34,195.355,195.281,195.337,285600000.0
2005-06-03 20:00:00,195.344,195.356,195.256,195.275,104700000.0
2005-06-03 20:01:00,195.269,195.336,195.236,195.334,108100001.0
2005-06-03 20:02:00,195.328,195.33,195.253,195.275,123899999.0
2005-06-03 20:03:00,195.283,195.353,195.278,195.353,101700000.0
2005-06-03 20:04:00,195.352,195.371,195.228,195.305,141600002.0
2005-06-03 20:05:00,195.267,195.308,195.171,195.27,116300001.0
2005-06-03 20:06:00,195.216,195.256,195.174,195.221,177599998.0
2005-06-03 20:07:00,195.249,195.263,195.188,195.202,141500002.0
2005-06-03 20:08:00,195.249,195.249,195.171,195.232,231400001.0
2005-06-03 20:09:00,195.227,195.261,195.2,195.238,143700000.0
2005-06-03 20:10:00,195.23,195.297,195.204,195.265,166500000.0
2005-06-03 20:11:00,195.287,195.297,195.246,195.264,275900000.0
2005-06-03 20:12:00,195.307,195.328,195.245,195.301,451100000.0
2005-06-03 20:13:00,195.318,195.347,195.272,195.323,172800000.0
2005-06-03 20:14:00,195.321,195.339,195.283,195.301,147500001.0
2005-06-03 20:15:00,195.333,195.345,195.28,195.282,394999999.0
2005-06-03 20:16:00,195.324,195.342,195.259,195.31,234000001.0
2005-06-03 20:17:00,195.337,195.343,195.288,195.319,36600000.0
2005-06-03 20:18:00,195.335,195.369,195.259,195.259,162600000.0
2005-06-03 20:19:00,195.292,195.317,195.223,195.223,151000000.0
2005-06-03 20:20:00,195.295,195.363,195.295,195.353,255600000.0
2005-06-03 20:21:00,195.29,195.355,195.287,195.317,139000000.0
2005-06-03 20:22:00,195.348,195.35,195.29,195.321,251000002.0
2005-06-03 20:23:00,195.317,195.354,195.296,195.312,200500000.0
2005-06-03 20:24:00,195.333,195.333,195.267,195.331,159600000.0
2005-06-03 20:25:00,195.306,195.332,195.268,195.284,244100001.0
2005-06-03 20:26:00,195.277,195.293,195.235,195.258,344899999.0
2005-06-03 20:27:00,195.258,195.285,195.203,195.27,167000001.0
2005-06-03 20:28:00,195.27,195.291,195.217,195.265,373399998.0
2005-06-03 20:29:00,195.277,195.283,195.207,195.244,467300002.0
2005-06-03 20:30:00,195.27,195.277,195.218,195.229,554900000.0
2005-06-03 20:31:00,195.225,195.308,195.185,195.259,536300000.0
2005-06-03 20:32:00,195.3,195.311,195.247,195.284,510000000.0
2005-06-03 20:33:00,195.242,195.306,195.229,195.245,144900000.0
2005-06-03 20:34:00,195.268,195.293,195.217,195.258,158999998.0
2005-06-03 20:35:00,195.264,195.287,195.211,195.278,102400000.0
2005-06-03 20:36:00,195.236,195.299,195.236,195.275,105000000.0
2005-06-03 20:37:00,195.229,195.302,195.229,195.302,81800000.0
2005-06-03 20:38:00,195.289,195.306,195.257,195.27,209199998.0
2005-06-03 20:39:00,195.25,195.294,195.228,195.277,197200001.0
2005-06-03 20:40:00,195.275,195.291,195.215,195.215,391699998.0
2005-06-03 20:41:00,195.223,195.286,195.22,195.285,179600001.0
2005-06-03 20:42:00,195.243,195.3,195.229,195.283,204900002.0
2005-06-03 20:43:00,195.285,195.313,195.254,195.271,307700000.0
2005-06-03 20:44:00,195.266,195.321,195.247,195.279,327199999.0
2005-06-03 20:45:00,195.315,195.316,195.258,195.258,225700000.0
2005-06-03 20:46:00,195.262,195.326,195.262,195.315,255600001.0
2005-06-03 20:47:00,195.302,195.317,195.24,195.29,183400000.0
2005-06-03 20:48:00,195.276,195.293,195.231,195.293,231499999.0
2005-06-03 20:49:00,195.306,195.326,195.26,195.298,142600000.0
2005-06-03 20:50:00,195.283,195.312,195.229,195.24,393300001.0
2005-06-03 20:51:00,195.271,195.315,195.266,195.282,119699999.0
2005-06-03 20:52:00,195.277,195.325,195.277,195.291,110800000.0
2005-06-03 20:53:00,195.273,195.334,195.271,195.328,203000001.0
2005-06-03 20:54:00,195.303,195.328,195.259,195.31,157400001.0
2005-06-03 20:55:00,195.335,195.345,195.277,195.302,284100000.0
2005-06-03 20:56:00,195.326,195.355,195.301,195.34,267500002.0
2005-06-03 20:57:00,195.354,195.384,195.296,195.352,372399996.0
2005-06-03 20:58:00,195.369,195.423,195.316,195.385,359100001.0
2005-06-03 20:59:00,195.426,195.463,195.36,195.434,449899999.0
2005-06-03 21:00:00,195.448,195.448,195.361,195.423,479400002.0
2005-06-03 21:01:00,195.439,195.451,195.391,195.417,393099997.0
2005-06-03 21:02:00,195.428,195.459,195.383,195.417,201100002.0
2005-06-03 21:03:00,195.479,195.479,195.364,195.364,255800000.0
2005-06-03 21:04:00,195.365,195.429,195.336,195.394,71600000.0
2005-06-03 21:05:00,195.385,195.401,195.321,195.382,120200000.0
2005-06-03 21:06:00,195.36,195.385,195.351,195.375,185900000.0
2005-06-03 21:07:00,195.412,195.426,195.365,195.397,197500002.0
2005-06-03 21:08:00,195.425,195.436,195.363,195.421,120700000.0
2005-06-03 21:09:00,195.406,195.435,195.387,195.425,97600000.0
2005-06-03 21:10:00,195.424,195.455,195.402,195.423,113100000.0
2005-06-03 21:11:00,195.427,195.429,195.399,195.416,93800001.0
2005-06-03 21:12:00,195.421,195.468,195.374,195.467,146899999.0
2005-06-03 21:13:00,195.45,195.475,195.398,195.449,185300000.0
2005-06-03 21:14:00,195.448,195.472,195.402,195.448,256899999.0
2005-06-03 21:15:00,195.447,195.481,195.396,195.448,309600000.0
2005-06-03 21:16:00,195.455,195.477,195.443,195.46,63999999.0
2005-06-03 21:17:00,195.466,195.48,195.387,195.456,250200000.0
2005-06-03 21:18:00,195.472,195.472,195.371,195.42,201400002.0
2005-06-03 21:19:00,195.423,195.478,195.354,195.451,255300002.0
2005-06-03 21:20:00,195.45,195.475,195.387,195.451,345200000.0
2005-06-03 21:21:00,195.477,195.481,195.436,195.474,243399998.0
2005-06-03 21:22:00,195.398,195.481,195.394,195.479,224200000.0
2005-06-03 21:23:00,195.478,195.492,195.43,195.442,156900001.0
2005-06-03 21:24:00,195.44,195.487,195.407,195.475,186300001.0
2005-06-03 21:25:00,195.472,195.492,195.407,195.44,369599999.0
2005-06-03 21:26:00,195.433,195.444,195.337,195.405,164100001.0
2005-06-03 21:27:00,195.413,195.413,195.317,195.389,104900000.0
2005-06-03 21:28:00,195.388,195.389,195.316,195.389,116600000.0
2005-06-03 21:29:00,195.414,195.463,195.359,195.445,76200000.0
2005-06-03 21:30:00,195.458,195.462,195.379,195.424,68300000.0
2005-06-03 21:31:00,195.4,195.453,195.361,195.453,72200000.0
2005-06-03 21:32:00,195.47,195.474,195.42,195.42,90500000.0
2005-06-03 21:33:00,195.404,195.485,195.396,195.485,130400000.0
2005-06-03 21:34:00,195.482,195.482,195.399,195.45,105300000.0
2005-06-03 21:35:00,195.457,195.471,195.415,195.415,44200001.0
2005-06-03 21:36:00,195.452,195.487,195.41,195.482,96600000.0
2005-06-03 21:37:00,195.46,195.484,195.413,195.413,116600000.0
2005-06-03 21:38:00,195.383,195.469,195.383,195.448,50499999.0
2005-06-03 21:39:00,195.427,195.47,195.419,195.465,68100000.0
2005-06-03 21:40:00,195.447,195.469,195.419,195.439,55000000.0
2005-06-03 21:41:00,195.417,195.428,195.391,195.393,41000000.0
2005-06-03 21:42:00,195.404,195.426,195.338,195.338,160299998.0
2005-06-03 21:43:00,195.35,195.369,195.328,195.343,57099999.0
2005-06-03 21:44:00,195.362,195.439,195.36,195.371,184800000.0
2005-06-03 21:45:00,195.359,195.413,195.331,195.372,106299999.0
2005-06-03 21:46:00,195.374,195.402,195.339,195.386,145200000.0
2005-06-03 21:47:00,195.384,195.434,195.361,195.394,74300000.0
2005-06-03 21:48:00,195.385,195.41,195.345,195.382,113999999.0
2005-06-03 21:49:00,195.382,195.405,195.348,195.348,89300000.0
2005-06-03 21:50:00,195.409,195.437,195.379,195.437,50800000.0
2005-06-03 21:51:00,195.366,195.418,195.343,195.405,92700000.0
2005-06-03 21:52:00,195.417,195.421,195.334,195.357,85100001.0
2005-06-03 21:53:00,195.366,195.412,195.353,195.399,43100000.0
2005-06-03 21:54:00,195.38,195.427,195.348,195.364,96900000.0
2005-06-03 21:55:00,195.352,195.432,195.352,195.411,85000000.0
2005-06-03 21:56:00,195.419,195.439,195.369,195.408,70399999.0
2005-06-03 21:57:00,195.415,195.43,195.35,195.378,46400000.0
2005-06-03 21:58:00,195.368,195.399,195.328,195.341,55400000.0
2005-06-03 21:59:00,195.371,195.378,195.241,195.264,204700001.0
2005-06-03 22:00:00,195.276,195.291,195.206,195.267,155300000.0
2005-06-03 22:01:00,195.295,195.295,195.2,195.283,178700001.0
2005-06-03 22:02:00,195.288,195.288,195.201,195.256,294699999.0
2005-06-03 22:03:00,195.243,195.275,195.22,195.23,95999999.0
2005-06-03 22:04:00,195.229,195.257,195.176,195.251,150800001.0
2005-06-03 22:05:00,195.244,195.307,195.186,195.292,86200000.0
2005-06-03 22:06:00,195.278,195.286,195.208,195.208,41300000.0
2005-06-03 22:07:00,195.245,195.276,195.229,195.241,53000000.0
2005-06-03 22:08:00,195.26,195.276,195.231,195.238,69500000.0
2005-06-03 22:09:00,195.295,195.301,195.215,195.228,48100001.0
2005-06-03 22:10:00,195.271,195.295,195.242,195.295,29100000.0
2005-06-03 22:11:00,195.28,195.288,195.219,195.222,62300000.0
2005-06-03 22:12:00,195.26,195.312,195.24,195.24,84500000.0
2005-06-03 22:13:00,195.223,195.306,195.223,195.283,46400001.0
2005-06-03 22:14:00,195.283,195.302,195.275,195.295,36200000.0
2005-06-03 22:15:00,195.268,195.334,195.265,195.324,172099999.0
2005-06-03 22:16:00,195.322,195.383,195.263,195.363,165899999.0
2005-06-03 22:17:00,195.357,195.373,195.321,195.373,98599999.0
2005-06-03 22:18:00,195.352,195.364,195.277,195.302,49300000.0
2005-06-03 22:19:00,195.32,195.371,195.32,195.336,121600002.0
2005-06-03 22:20:00,195.367,195.367,195.276,195.342,62400000.0
2005-06-03 22:21:00,195.316,195.373,195.313,195.322,34700000.0
2005-06-03 22:22:00,195.311,195.361,195.282,195.282,85300001.0
2005-06-03 22:23:00,195.28,195.362,195.28,195.314,129499999.0
2005-06-03 22:24:00,195.329,195.378,195.306,195.378,67600001.0
2005-06-03 22:25:00,195.349,195.353,195.281,195.334,50700000.0
2005-06-03 22:26:00,195.357,195.376,195.357,195.367,74900000.0
2005-06-03 22:27:00,195.318,195.374,195.318,195.369,132400000.0
2005-06-03 22:28:00,195.386,195.386,195.365,195.365,46100000.0
2005-06-03 22:29:00,195.366,195.372,195.343,195.353,171900000.0
2005-06-03 22:30:00,195.339,195.389,195.334,195.389,60899999.0
2005-06-03 22:31:00,195.429,195.429,195.36,195.396,49499999.0
2005-06-03 22:32:00,195.367,195.395,195.326,195.358,124999999.0
2005-06-03 22:33:00,195.336,195.366,195.285,195.285,199500001.0
2005-06-03 22:34:00,195.315,195.365,195.301,195.365,328799999.0
2005-06-03 22:35:00,195.393,195.393,195.331,195.333,40500000.0
2005-06-03 22:36:00,195.325,195.351,195.287,195.287,53800001.0
2005-06-03 22:37:00,195.304,195.383,195.292,195.383,46100000.0
2005-06-03 22:38:00,195.387,195.391,195.316,195.343,35900000.0
2005-06-03 22:39:00,195.344,195.389,195.344,195.381,58199999.0
2005-06-03 22:40:00,195.376,195.39,195.309,195.375,63900000.0
2005-06-03 22:41:00,195.39,195.39,195.303,195.313,65400000.0
2005-06-03 22:42:00,195.356,195.379,195.339,195.379,44600000.0
2005-06-03 22:43:00,195.393,195.418,195.323,195.39,71300000.0
2005-06-03 22:44:00,195.405,195.405,195.328,195.389,112500001.0
2005-06-03 22:45:00,195.355,195.419,195.325,195.405,134599999.0
2005-06-03 22:46:00,195.437,195.46,195.385,195.435,42100000.0
2005-06-03 22:47:00,195.383,195.432,195.343,195.432,98099999.0
2005-06-03 22:48:00,195.394,195.394,195.322,195.375,118500000.0
2005-06-03 22:49:00,195.361,195.405,195.346,195.358,59300000.0
2005-06-03 22:50:00,195.364,195.419,195.356,195.356,70000000.0
2005-06-03 22:51:00,195.37,195.414,195.306,195.34,94899999.0
2005-06-03 22:52:00,195.359,195.378,195.337,195.369,26800000.0
2005-06-03 22:53:00,195.388,195.424,195.382,195.382,178200000.0
2005-06-03 22:54:00,195.355,195.369,195.306,195.363,71599999.0
2005-06-03 22:55:00,195.367,195.379,195.297,195.297,48700000.0
2005-06-03 22:56:00,195.298,195.388,195.298,195.377,70699999.0
2005-06-03 22:57:00,195.35,195.417,195.327,195.386,66000000.0
2005-06-03 22:58:00,195.407,195.416,195.355,195.377,67200000.0
2005-06-03 22:59:00,195.383,195.495,195.383,195.491,88000000.0
2005-06-05 23:00:00,195.387,195.387,195.217,195.233,67500000.0
2005-06-05 23:01:00,195.236,195.273,195.231,195.273,27600000.0
2005-06-05 23:02:00,195.257,195.276,195.246,195.272,73000000.0
2005-06-05 23:03:00,195.27,195.298,195.236,195.253,53100000.0
2005-06-05 23:04:00,195.238,195.261,195.223,195.235,72000001.0
2005-06-05 23:05:00,195.237,195.247,195.229,195.237,31400000.0
2005-06-05 23:06:00,195.228,195.245,195.209,195.245,52000000.0
2005-06-05 23:07:00,195.231,195.242,195.223,195.242,46699999.0
2005-06-05 23:08:00,195.246,195.247,195.203,195.241,50100000.0
2005-06-05 23:09:00,195.237,195.237,195.216,195.231,61600001.0
2005-06-05 23:10:00,195.258,195.287,195.243,195.275,63700000.0
2005-06-05 23:11:00,195.298,195.311,195.275,195.292,104100001.0
2005-06-05 23:12:00,195.296,195.303,195.279,195.295,35800000.0
2005-06-05 23:13:00,195.294,195.307,195.266,195.296,50700000.0
2005-06-05 23:14:00,195.301,195.301,195.257,195.294,52300000.0
2005-06-05 23:15:00,195.301,195.301,195.25,195.266,36200000.0
2005-06-05 23:16:00,195.279,195.295,195.279,195.288,27400000.0
2005-06-05 23:17:00,195.281,195.284,195.259,195.267,86300000.0
2005-06-05 23:18:00,195.276,195.3,195.262,195.3,53400000.0
2005-06-05 23:19:00,195.286,195.292,195.268,195.28,23100000.0
2005-06-05 23:20:00,195.293,195.296,195.272,195.275,45200000.0
2005-06-05 23:21:00,195.29,195.297,195.257,195.259,70900000.0
2005-06-05 23:22:00,195.252,195.294,195.252,195.271,72700000.0
2005-06-05 23:23:00,195.277,195.29,195.256,195.277,39900000.0
2005-06-05 23:24:00,195.284,195.284,195.243,195.26,76700000.0
2005-06-05 23:25:00,195.274,195.274,195.246,195.256,54700000.0
2005-06-05 23:26:00,195.251,195.294,195.243,195.275,52500000.0
2005-06-05 23:27:00,195.286,195.3,195.261,195.287,31900000.0
2005-06-05 23:28:00,195.266,195.3,195.263,195.282,61200000.0
2005-06-05 23:29:00,195.301,195.316,195.268,195.275,27400000.0
2005-06-05 23:30:00,195.301,195.301,195.254,195.29,20600000.0
2005-06-05 23:31:00,195.284,195.295,195.271,195.284,97000000.0
2005-06-05 23:32:00,195.284,195.299,195.263,195.277,39500000.0
2005-06-05 23:33:00,195.301,195.303,195.256,195.256,42800000.0
2005-06-05 23:34:00,195.276,195.283,195.229,195.257,42700000.0
2005-06-05 23:35:00,195.28,195.282,195.221,195.255,46600000.0
2005-06-05 23:36:00,195.295,195.322,195.263,195.281,27200000.0
2005-06-05 23:37:00,195.254,195.283,195.248,195.268,51599999.0
2005-06-05 23:38:00,195.263,195.282,195.234,195.282,44399999.0
2005-06-05 23:39:00,195.275,195.306,195.26,195.3,42200000.0
2005-06-05 23:40:00,195.284,195.288,195.262,195.262,49100000.0
2005-06-05 23:41:00,195.278,195.296,195.266,195.285,34400000.0
2005-06-05 23:42:00,195.279,195.283,195.246,195.27,94299999.0
2005-06-05 23:43:00,195.292,195.307,195.261,195.277,54499999.0
2005-06-05 23:44:00,195.279,195.309,195.266,195.303,81100000.0
2005-06-05 23:45:00,195.326,195.326,195.273,195.273,43900000.0
2005-06-05 23:46:00,195.276,195.288,195.264,195.27,51800000.0
2005-06-05 23:47:00,195.287,195.301,195.257,195.262,57600000.0
2005-06-05 23:48:00,195.257,195.259,195.208,195.237,34300000.0
2005-06-05 23:49:00,195.25,195.26,195.224,195.253,92400000.0
2005-06-05 23:50:00,195.245,195.262,195.215,195.262,29100000.0
2005-06-05 23:51:00,195.288,195.291,195.229,195.252,47600000.0
2005-06-05 23:52:00,195.286,195.286,195.243,195.266,68200000.0
2005-06-05 23:53:00,195.271,195.271,195.234,195.234,54300000.0
2005-06-05 23:54:00,195.278,195.314,195.217,195.217,53000000.0
2005-06-05 23:55:00,195.242,195.256,195.214,195.236,81700000.0
2005-06-05 23:56:00,195.258,195.327,195.238,195.297,43500000.0
2005-06-05 23:57:00,195.258,195.283,195.245,195.248,62099999.0
2005-06-05 23:58:00,195.255,195.296,195.247,195.247,87300000.0
2005-06-05 23:59:00,195.25,195.273,195.239,195.273,26400000.0
2005-06-06 00:00:00,195.281,195.288,195.26,195.28,69500000.0
2005-06-06 00:01:00,195.296,195.296,195.258,195.286,50300000.0
2005-06-06 00:02:00,195.29,195.304,195.263,195.271,102600001.0
2005-06-06 00:03:00,195.263,195.342,195.258,195.342,40300000.0
2005-06-06 00:04:00,195.309,195.345,195.297,195.339,40000000.0
2005-06-06 00:05:00,195.311,195.349,195.297,195.349,48200000.0
2005-06-06 00:06:00,195.288,195.346,195.286,195.326,51199999.0
2005-06-06 00:07:00,195.323,195.323,195.285,195.31,9500000.0
2005-06-06 00:08:00,195.308,195.315,195.276,195.293,69300001.0
2005-06-06 00:09:00,195.291,195.291,195.266,195.288,25500000.0
2005-06-06 00:10:00,195.264,195.308,195.26,195.308,80600001.0
2005-06-06 00:11:00,195.303,195.337,195.303,195.328,46300000.0
2005-06-06 00:12:00,195.315,195.328,195.302,195.321,80700001.0
2005-06-06 00:13:00,195.336,195.368,195.312,195.34,57700000.0
2005-06-06 00:14:00,195.345,195.381,195.327,195.358,68099999.0
2005-06-06 00:15:00,195.358,195.392,195.356,195.369,44500001.0
2005-06-06 00:16:00,195.351,195.387,195.351,195.367,79600000.0
2005-06-06 00:17:00,195.375,195.378,195.336,195.351,37500000.0
2005-06-06 00:18:00,195.381,195.381,195.338,195.356,60599999.0
2005-06-06 00:19:00,195.377,195.401,195.362,195.381,50600000.0
2005-06-06 00:20:00,195.388,195.388,195.361,195.365,65900000.0
2005-06-06 00:21:00,195.4,195.4,195.345,195.371,38100000.0
2005-06-06 00:22:00,195.376,195.404,195.349,195.358,32200000.0
2005-06-06 00:23:00,195.384,195.384,195.347,195.374,54600000.0
2005-06-06 00:24:00,195.412,195.412,195.345,195.345,55399999.0
2005-06-06 00:25:00,195.35,195.35,195.317,195.321,39600000.0
2005-06-06 00:26:00,195.27,195.35,195.264,195.339,65800000.0
2005-06-06 00:27:00,195.33,195.355,195.29,195.339,58600000.0
2005-06-06 00:28:00,195.343,195.381,195.32,195.366,49700000.0
2005-06-06 00:29:00,195.334,195.38,195.308,195.334,32800000.0
2005-06-06 00:30:00,195.281,195.352,195.277,195.319,27500000.0
2005-06-06 00:31:00,195.325,195.333,195.282,195.306,81299999.0
2005-06-06 00:32:00,195.314,195.33,195.27,195.283,38700000.0
2005-06-06 00:33:00,195.35,195.35,195.278,195.318,33700000.0
2005-06-06 00:34:00,195.34,195.342,195.285,195.291,25800000.0
2005-06-06 00:35:00,195.311,195.335,195.281,195.327,77000000.0
2005-06-06 00:36:00,195.33,195.358,195.279,195.296,32100000.0
2005-06-06 00:37:00,195.298,195.358,195.293,195.356,62200001.0
2005-06-06 00:38:00,195.311,195.342,195.304,195.314,55800000.0
2005-06-06 00:39:00,195.346,195.356,195.329,195.331,28300000.0
2005-06-06 00:40:00,195.354,195.372,195.34,195.361,46100000.0
2005-06-06 00:41:00,195.358,195.42,195.354,195.38,34500000.0
2005-06-06 00:42:00,195.369,195.417,195.357,195.403,35600000.0
2005-06-06 00:43:00,195.415,195.436,195.375,195.375,24600000.0
2005-06-06 00:44:00,195.408,195.421,195.384,195.417,49600001.0
2005-06-06 00:45:00,195.434,195.434,195.402,195.424,52600001.0
2005-06-06 00:46:00,195.407,195.434,195.398,195.398,32200000.0
2005-06-06 00:47:00,195.413,195.427,195.377,195.377,53300001.0
2005-06-06 00:48:00,195.404,195.415,195.394,195.396,41100000.0
2005-06-06 00:49:00,195.394,195.445,195.393,195.393,50900000.0
2005-06-06 00:50:00,195.424,195.426,195.401,195.406,53600000.0
2005-06-06 00:51:00,195.405,195.42,195.393,195.405,67400000.0
2005-06-06 00:52:00,195.404,195.409,195.384,195.388,64000000.0
2005-06-06 00:53:00,195.381,195.41,195.36,195.395,45100000.0
2005-06-06 00:54:00,195.388,195.403,195.383,195.388,23900000.0
2005-06-06 00:55:00,195.378,195.41,195.376,195.396,61700000.0
2005-06-06 00:56:00,195.404,195.404,195.375,195.386,34800000.0
2005-06-06 00:57:00,195.425,195.433,195.392,195.406,49000000.0
2005-06-06 00:58:00,195.378,195.39,195.333,195.343,60400000.0
2005-06-06 00:59:00,195.369,195.392,195.351,195.383,27900000.0
2005-06-06 01:00:00,195.446,195.454,195.39,195.39,20400000.0
2005-06-06 01:01:00,195.368,195.39,195.367,195.375,39900000.0
2005-06-06 01:02:00,195.388,195.402,195.378,195.389,88799999.0
2005-06-06 01:03:00,195.391,195.406,195.373,195.397,33500000.0
2005-06-06 01:04:00,195.37,195.421,195.362,195.403,70200000.0
2005-06-06 01:05:00,195.393,195.419,195.385,195.395,72599999.0
2005-06-06 01:06:00,195.415,195.433,195.4,195.425,25600000.0
2005-06-06 01:07:00,195.417,195.434,195.359,195.363,55500000.0
2005-06-06 01:08:00,195.394,195.403,195.373,195.395,66600000.0
2005-06-06 01:09:00,195.404,195.404,195.325,195.358,47800000.0
2005-06-06 01:10:00,195.379,195.406,195.338,195.338,75100000.0
2005-06-06 01:11:00,195.358,195.415,195.358,195.362,78200000.0
2005-06-06 01:12:00,195.42,195.424,195.382,195.4,60500000.0
2005-06-06 01:13:00,195.385,195.418,195.351,195.399,52700000.0
2005-06-06 01:14:00,195.418,195.441,195.398,195.405,52900000.0
2005-06-06 01:15:00,195.426,195.462,195.401,195.401,67400000.0
2005-06-06 01:16:00,195.417,195.429,195.376,195.403,56900000.0
2005-06-06 01:17:00,195.412,195.412,195.385,195.392,35600000.0
2005-06-06 01:18:00,195.427,195.439,195.369,195.39,54000000.0
2005-06-06 01:19:00,195.414,195.436,195.368,195.405,37900000.0
2005-06-06 01:20:00,195.432,195.432,195.393,195.415,59000000.0
2005-06-06 01:21:00,195.394,195.416,195.376,195.408,70200001.0
2005-06-06 01:22:00,195.416,195.452,195.401,195.435,77499999.0
2005-06-06 01:23:00,195.447,195.484,195.447,195.465,43000000.0
2005-06-06 01:24:00,195.45,195.497,195.41,195.497,57800001.0
2005-06-06 01:25:00,195.507,195.513,195.415,195.415,43900000.0
2005-06-06 01:26:00,195.445,195.488,195.423,195.477,49700000.0
2005-06-06 01:27:00,195.495,195.5,195.465,195.465,38700000.0
2005-06-06 01:28:00,195.457,195.485,195.44,195.452,42500000.0
2005-06-06 01:29:00,195.463,195.487,195.445,195.485,78600000.0
2005-06-06 01:30:00,195.491,195.507,195.453,195.507,44100000.0
2005-06-06 01:31:00,195.491,195.491,195.453,195.453,56000000.0
2005-06-06 01:32:00,195.471,195.48,195.413,195.453,86599999.0
2005-06-06 01:33:00,195.517,195.52,195.429,195.482,38700000.0
2005-06-06 01:34:00,195.467,195.483,195.425,195.443,44300000.0
2005-06-06 01:35:00,195.452,195.467,195.393,195.411,44000000.0
2005-06-06 01:36:00,195.422,195.478,195.421,195.449,32300000.0
2005-06-06 01:37:00,195.469,195.469,195.436,195.44,30300000.0
2005-06-06 01:38:00,195.411,195.454,195.411,195.453,34600000.0
2005-06-06 01:39:00,195.436,195.463,195.411,195.448,43500000.0
2005-06-06 01:40:00,195.442,195.445,195.399,195.412,57500000.0
2005-06-06 01:41:00,195.403,195.438,195.403,195.415,63700000.0
2005-06-06 01:42:00,195.408,195.419,195.377,195.388,45800000.0
2005-06-06 01:43:00,195.367,195.402,195.353,195.402,29500000.0
2005-06-06 01:44:00,195.41,195.414,195.382,195.393,87000000.0
2005-06-06 01:45:00,195.391,195.396,195.362,195.373,69000000.0
2005-06-06 01:46:00,195.354,195.385,195.33,195.37,78700000.0
2005-06-06 01:47:00,195.323,195.366,195.313,195.313,79200000.0
2005-06-06 01:48:00,195.33,195.357,195.281,195.281,47000000.0
2005-06-06 01:49:00,195.28,195.322,195.252,195.31,21900000.0
2005-06-06 01:50:00,195.266,195.307,195.24,195.27,71900001.0
2005-06-06 01:51:00,195.245,195.26,195.216,195.247,39500000.0
2005-06-06 01:52:00,195.23,195.242,195.174,195.185,100100000.0
2005-06-06 01:53:00,195.205,195.247,195.184,195.214,73600000.0
2005-06-06 01:54:00,195.253,195.269,195.194,195.255,54600000.0
2005-06-06 01:55:00,195.253,195.289,195.223,195.264,28900000.0
2005-06-06 01:56:00,195.266,195.276,195.249,195.276,31999999.0
2005-06-06 01:57:00,195.272,195.272,195.211,195.261,41500000.0
2005-06-06 01:58:00,195.304,195.304,195.235,195.281,42200000.0
2005-06-06 01:59:00,195.251,195.309,195.241,195.265,48900000.0
2005-06-06 02:00:00,195.318,195.345,195.304,195.31,52099999.0
2005-06-06 02:01:00,195.342,195.37,195.292,195.315,26500000.0
2005-06-06 02:02:00,195.32,195.349,195.305,195.319,56800000.0
2005-06-06 02:03:00,195.317,195.339,195.288,195.339,27100000.0
2005-06-06 02:04:00,195.344,195.359,195.326,195.326,49000000.0
2005-06-06 02:05:00,195.308,195.353,195.302,195.344,27300000.0
2005-06-06 02:06:00,195.35,195.37,195.311,195.324,36900000.0
2005-06-06 02:07:00,195.34,195.365,195.299,195.337,64000000.0
2005-06-06 02:08:00,195.343,195.358,195.31,195.339,93600001.0
2005-06-06 02:09:00,195.34,195.345,195.326,195.326,60300000.0
2005-06-06 02:10:00,195.339,195.353,195.277,195.334,74000000.0
2005-06-06 02:11:00,195.344,195.347,195.264,195.318,77100000.0
2005-06-06 02:12:00,195.337,195.34,195.274,195.316,70100000.0
2005-06-06 02:13:00,195.271,195.323,195.252,195.316,69400000.0
2005-06-06 02:14:00,195.314,195.318,195.267,195.292,66900001.0
2005-06-06 02:15:00,195.275,195.294,195.236,195.272,96500000.0
2005-06-06 02:16:00,195.298,195.305,195.258,195.284,33100000.0
2005-06-06 02:17:00,195.31,195.31,195.235,195.254,34000001.0
2005-06-06 02:18:00,195.259,195.28,195.209,195.255,78000001.0
2005-06-06 02:19:00,195.282,195.294,195.2,195.242,54400000.0
2005-06-06 02:20:00,195.287,195.296,195.234,195.244,46599999.0
2005-06-06 02:21:00,195.265,195.265,195.185,195.213,29300000.0
2005-06-06 02:22:00,195.2,195.261,195.189,195.245,48499999.0
2005-06-06 02:23:00,195.267,195.274,195.209,195.231,44099999.0
2005-06-06 02:24:00,195.25,195.253,195.208,195.226,36600000.0
2005-06-06 02:25:00,195.247,195.247,195.178,195.223,46999999.0
2005-06-06 02:26:00,195.228,195.231,195.171,195.231,55500001.0
2005-06-06 02:27:00,195.221,195.261,195.221,195.252,49199999.0
2005-06-06 02:28:00,195.225,195.281,195.205,195.233,35600000.0
2005-06-06 02:29:00,195.26,195.271,195.23,195.238,27100000.0
2005-06-06 02:30:00,195.301,195.301,195.223,195.23,73400001.0
2005-06-06 02:31:00,195.254,195.286,195.24,195.282,68700000.0
2005-06-06 02:32:00,195.284,195.297,195.236,195.287,71100002.0
2005-06-06 02:33:00,195.32,195.32,195.272,195.289,45500000.0
2005-06-06 02:34:00,195.325,195.351,195.29,195.348,126900000.0
2005-06-06 02:35:00,195.353,195.377,195.332,195.35,46500000.0
2005-06-06 02:36:00,195.357,195.358,195.317,195.347,39000000.0
2005-06-06 02:37:00,195.34,195.34,195.275,195.315,83600000.0
2005-06-06 02:38:00,195.297,195.364,195.29,195.361,43000001.0
2005-06-06 02:39:00,195.372,195.372,195.301,195.336,31300000.0
2005-06-06 02:40:00,195.354,195.363,195.295,195.315,55500000.0
2005-06-06 02:41:00,195.345,195.345,195.268,195.309,51400000.0
2005-06-06 02:42:00,195.319,195.338,195.308,195.323,52700000.0
2005-06-06 02:43:00,195.348,195.355,195.29,195.305,20600000.0
2005-06-06 02:44:00,195.307,195.339,195.29,195.339,44600000.0
2005-06-06 02:45:00,195.317,195.317,195.232,195.265,57200001.0
2005-06-06 02:46:00,195.25,195.297,195.222,195.289,73999999.0
2005-06-06 02:47:00,195.237,195.292,195.207,195.292,29100000.0
2005-06-06 02:48:00,195.277,195.284,195.216,195.268,59300000.0
2005-06-06 02:49:00,195.282,195.291,195.223,195.258,37100000.0
2005-06-06 02:50:00,195.259,195.276,195.236,195.266,41200000.0
2005-06-06 02:51:00,195.263,195.276,195.208,195.234,48600000.0
2005-06-06 02:52:00,195.248,195.293,195.239,195.28,54000000.0
2005-06-06 02:53:00,195.27,195.286,195.229,195.272,22100000.0
2005-06-06 02:54:00,195.23,195.304,195.23,195.301,62200000.0
2005-06-06 02:55:00,195.24,195.278,195.215,195.278,37100000.0
2005-06-06 02:56:00,195.244,195.259,195.218,195.247,35500000.0
2005-06-06 02:57:00,195.284,195.284,195.228,195.255,28600000.0
2005-06-06 02:58:00,195.27,195.277,195.203,195.218,46000000.0
2005-06-06 02:59:00,195.212,195.27,195.184,195.27,79700001.0
2005-06-06 03:00:00,195.254,195.263,195.222,195.263,37600000.0
2005-06-06 03:01:00,195.271,195.28,195.238,195.265,67399999.0
2005-06-06 03:02:00,195.247,195.255,195.219,195.223,55500000.0
2005-06-06 03:03:00,195.218,195.233,195.196,195.197,42500000.0
2005-06-06 03:04:00,195.209,195.238,195.208,195.236,62600000.0
2005-06-06 03:05:00,195.243,195.248,195.189,195.195,46600000.0
2005-06-06 03:06:00,195.193,195.193,195.123,195.175,69000000.0
2005-06-06 03:07:00,195.162,195.171,195.127,195.157,57400000.0
2005-06-06 03:08:00,195.158,195.167,195.134,195.15,49800000.0
2005-06-06 03:09:00,195.176,195.18,195.132,195.153,70500001.0
2005-06-06 03:10:00,195.136,195.191,195.125,195.173,58700000.0
2005-06-06 03:11:00,195.178,195.178,195.126,195.156,82700000.0
2005-06-06 03:12:00,195.187,195.226,195.149,195.226,70300000.0
2005-06-06 03:13:00,195.223,195.279,195.195,195.275,37299999.0
2005-06-06 03:14:00,195.258,195.279,195.224,195.226,66000000.0
2005-06-06 03:15:00,195.226,195.261,195.209,195.246,48000000.0
2005-06-06 03:16:00,195.229,195.254,195.224,195.246,64700001.0
2005-06-06 03:17:00,195.221,195.24,195.192,195.213,42300000.0
2005-06-06 03:18:00,195.22,195.246,195.173,195.227,44800000.0
2005-06-06 03:19:00,195.219,195.249,195.198,195.245,102199999.0
2005-06-06 03:20:00,195.219,195.24,195.206,195.221,70700001.0
2005-06-06 03:21:00,195.232,195.248,195.2,195.241,69500001.0
2005-06-06 03:22:00,195.272,195.272,195.202,195.231,70400000.0
2005-06-06 03:23:00,195.254,195.254,195.164,195.18,62000000.0
2005-06-06 03:24:00,195.216,195.225,195.159,195.187,73500000.0
2005-06-06 03:25:00,195.202,195.21,195.156,195.172,78900000.0
2005-06-06 03:26:00,195.168,195.229,195.168,195.229,22000000.0
2005-06-06 03:27:00,195.212,195.225,195.18,195.193,53700000.0
2005-06-06 03:28:00,195.181,195.192,195.162,195.177,28900000.0
2005-06-06 03:29:00,195.185,195.205,195.153,195.194,50600000.0
2005-06-06 03:30:00,195.166,195.185,195.145,195.166,39400000.0
2005-06-06 03:31:00,195.158,195.172,195.126,195.168,60700000.0
2005-06-06 03:32:00,195.192,195.193,195.143,195.181,40199999.0
2005-06-06 03:33:00,195.201,195.201,195.135,195.153,36700000.0
2005-06-06 03:34:00,195.136,195.178,195.124,195.167,34800000.0
2005-06-06 03:35:00,195.158,195.201,195.153,195.18,40300000.0
2005-06-06 03:36:00,195.194,195.204,195.165,195.165,61900000.0
2005-06-06 03:37:00,195.185,195.21,195.175,195.209,33000000.0
2005-06-06 03:38:00,195.226,195.235,195.177,195.225,39100000.0
2005-06-06 03:39:00,195.235,195.243,195.204,195.232,88400000.0
2005-06-06 03:40:00,195.24,195.254,195.189,195.218,66900000.0
2005-06-06 03:41:00,195.225,195.233,195.186,195.22,61700000.0
2005-06-06 03:42:00,195.243,195.25,195.219,195.219,42200000.0
2005-06-06 03:43:00,195.209,195.216,195.18,195.203,57500000.0
2005-06-06 03:44:00,195.224,195.228,195.194,195.215,39100000.0
2005-06-06 03:45:00,195.243,195.252,195.197,195.23,78099999.0
2005-06-06 03:46:00,195.234,195.249,195.186,195.22,71899999.0
2005-06-06 03:47:00,195.252,195.27,195.2,195.2,38500000.0
2005-06-06 03:48:00,195.247,195.256,195.221,195.23,72000000.0
2005-06-06 03:49:00,195.25,195.259,195.204,195.226,39600000.0
2005-06-06 03:50:00,195.225,195.243,195.207,195.243,53200001.0
2005-06-06 03:51:00,195.222,195.242,195.197,195.214,48700000.0
2005-06-06 03:52:00,195.216,195.238,195.188,195.238,50800000.0
2005-06-06 03:53:00,195.223,195.237,195.193,195.232,60900000.0
2005-06-06 03:54:00,195.213,195.231,195.193,195.231,53900000.0
2005-06-06 03:55:00,195.22,195.245,195.176,195.245,61299999.0
2005-06-06 03:56:00,195.237,195.252,195.156,195.16,38000000.0
2005-06-06 03:57:00,195.205,195.244,195.191,195.223,58600000.0
2005-06-06 03:58:00,195.239,195.282,195.215,195.264,69599999.0
2005-06-06 03:59:00,195.277,195.284,195.219,195.219,45900000.0
2005-06-06 04:00:00,195.245,195.27,195.236,195.257,54600000.0
2005-06-06 04:01:00,195.266,195.277,195.236,195.258,61200000.0
2005-06-06 04:02:00,195.247,195.282,195.247,195.267,81400000.0
2005-06-06 04:03:00,195.299,195.307,195.234,195.256,33700000.0
2005-06-06 04:04:00,195.276,195.276,195.247,195.263,33800000.0
2005-06-06 04:05:00,195.272,195.285,195.263,195.27,95099999.0
2005-06-06 04:06:00,195.316,195.316,195.26,195.262,47600000.0
2005-06-06 04:07:00,195.246,195.299,195.236,195.27,79400000.0
2005-06-06 04:08:00,195.242,195.29,195.24,195.282,42800000.0
2005-06-06 04:09:00,195.283,195.3,195.253,195.256,50800000.0
2005-06-06 04:10:00,195.24,195.251,195.195,195.195,35800000.0
2005-06-06 04:11:00,195.211,195.253,195.185,195.249,38100000.0
2005-06-06 04:12:00,195.237,195.257,195.198,195.218,61500000.0
2005-06-06 04:13:00,195.239,195.249,195.191,195.191,33000000.0
2005-06-06 04:14:00,195.219,195.261,195.216,195.24,78299999.0
2005-06-06 04:15:00,195.229,195.256,195.206,195.219,49900000.0
2005-06-06 04:16:00,195.23,195.258,195.214,195.214,68000001.0
2005-06-06 04:17:00,195.27,195.272,195.238,195.255,27800000.0
2005-06-06 04:18:00,195.249,195.257,195.202,195.231,46800000.0
2005-06-06 04:19:00,195.262,195.262,195.212,195.242,62900001.0
2005-06-06 04:20:00,195.243,195.257,195.223,195.25,58100000.0
2005-06-06 04:21:00,195.254,195.271,195.236,195.253,65100000.0
2005-06-06 04:22:00,195.235,195.263,195.211,195.244,74100001.0
2005-06-06 04:23:00,195.246,195.265,195.238,195.246,41000000.0
2005-06-06 04:24:00,195.271,195.271,195.24,195.267,88100000.0
2005-06-06 04:25:00,195.241,195.257,195.235,195.251,37200000.0
2005-06-06 04:26:00,195.225,195.236,195.199,195.203,26300000.0
2005-06-06 04:27:00,195.196,195.25,195.178,195.237,43900000.0
2005-06-06 04:28:00,195.254,195.28,195.221,195.231,45800001.0
2005-06-06 04:29:00,195.229,195.247,195.213,195.235,56000001.0
2005-06-06 04:30:00,195.246,195.256,195.212,195.218,35400000.0
2005-06-06 04:31:00,195.27,195.27,195.214,195.24,12700000.0
2005-06-06 04:32:00,195.24,195.278,195.213,195.27,49000001.0
2005-06-06 04:33:00,195.245,195.273,195.236,195.262,73699999.0
2005-06-06 04:34:00,195.274,195.274,195.219,195.238,33600000.0
2005-06-06 04:35:00,195.259,195.259,195.192,195.198,65599999.0
2005-06-06 04:36:00,195.225,195.257,195.223,195.244,56200000.0
2005-06-06 04:37:00,195.251,195.264,195.216,195.227,31200000.0
2005-06-06 04:38:00,195.235,195.248,195.222,195.235,51600000.0
2005-06-06 04:39:00,195.23,195.257,195.23,195.256,42600000.0
2005-06-06 04:40:00,195.253,195.255,195.228,195.246,36300000.0
2005-06-06 04:41:00,195.239,195.248,195.211,195.233,42800000.0
2005-06-06 04:42:00,195.201,195.268,195.19,195.233,50600000.0
2005-06-06 04:43:00,195.209,195.283,195.209,195.26,30500000.0
2005-06-06 04:44:00,195.208,195.27,195.203,195.252,47500000.0
2005-06-06 04:45:00,195.236,195.287,195.236,195.267,27500000.0
2005-06-06 04:46:00,195.239,195.274,195.239,195.266,70400000.0
2005-06-06 04:47:00,195.249,195.265,195.227,195.265,24800000.0
2005-06-06 04:48:00,195.285,195.304,195.256,195.29,89800001.0
2005-06-06 04:49:00,195.293,195.316,195.261,195.261,48200000.0
2005-06-06 04:50:00,195.311,195.313,195.279,195.303,69100001.0
2005-06-06 04:51:00,195.363,195.363,195.289,195.297,75000000.0
2005-06-06 04:52:00,195.283,195.322,195.27,195.298,45200000.0
2005-06-06 04:53:00,195.291,195.311,195.263,195.302,51100000.0
2005-06-06 04:54:00,195.301,195.356,195.279,195.35,42299999.0
2005-06-06 04:55:00,195.332,195.363,195.313,195.338,48400000.0
2005-06-06 04:56:00,195.359,195.371,195.314,195.344,61000000.0
2005-06-06 04:57:00,195.397,195.398,195.344,195.382,46800000.0
2005-06-06 04:58:00,195.39,195.429,195.355,195.41,65900000.0
2005-06-06 04:59:00,195.419,195.446,195.4,195.434,49800000.0
2005-06-06 05:00:00,195.493,195.493,195.404,195.448,36200000.0
2005-06-06 05:01:00,195.442,195.453,195.414,195.444,58200000.0
2005-06-06 05:02:00,195.413,195.438,195.394,195.423,56900001.0
2005-06-06 05:03:00,195.441,195.443,195.408,195.435,35900000.0
2005-06-06 05:04:00,195.427,195.448,195.424,195.442,40300000.0
2005-06-06 05:05:00,195.428,195.449,195.389,195.433,53100000.0
2005-06-06 05:06:00,195.411,195.429,195.401,195.402,50100000.0
2005-06-06 05:07:00,195.414,195.451,195.412,195.442,80600000.0
2005-06-06 05:08:00,195.435,195.451,195.358,195.358,75500000.0
2005-06-06 05:09:00,195.407,195.421,195.376,195.412,83899999.0
2005-06-06 05:10:00,195.427,195.435,195.376,195.418,60900001.0
2005-06-06 05:11:00,195.439,195.44,195.401,195.44,83000000.0
2005-06-06 05:12:00,195.415,195.499,195.401,195.499,27000000.0
2005-06-06 05:13:00,195.482,195.482,195.419,195.448,45100000.0
2005-06-06 05:14:00,195.466,195.466,195.383,195.42,54000000.0
2005-06-06 05:15:00,195.408,195.446,195.393,195.41,52600000.0
2005-06-06 05:16:00,195.379,195.415,195.364,195.401,27600000.0
2005-06-06 05:17:00,195.352,195.39,195.352,195.383,27900000.0
2005-06-06 05:18:00,195.398,195.404,195.369,195.394,70600001.0
2005-06-06 05:19:00,195.395,195.4,195.339,195.366,76999998.0
2005-06-06 05:20:00,195.365,195.387,195.35,195.38,54900001.0
2005-06-06 05:21:00,195.457,195.466,195.351,195.373,78400000.0
2005-06-06 05:22:00,195.429,195.429,195.361,195.378,39800000.0
2005-06-06 05:23:00,195.385,195.425,195.358,195.395,55399999.0
2005-06-06 05:24:00,195.395,195.419,195.368,195.408,86100002.0
2005-06-06 05:25:00,195.425,195.437,195.366,195.437,80200000.0
2005-06-06 05:26:00,195.406,195.419,195.373,195.387,43100000.0
2005-06-06 05:27:00,195.376,195.406,195.36,195.389,53000000.0
2005-06-06 05:28:00,195.4,195.4,195.318,195.318,47800000.0
2005-06-06 05:29:00,195.31,195.362,195.3,195.335,59600001.0
2005-06-06 05:30:00,195.345,195.361,195.307,195.322,29200000.0
2005-06-06 05:31:00,195.327,195.361,195.307,195.342,58300000.0
2005-06-06 05:32:00,195.366,195.366,195.311,195.332,54100000.0
2005-06-06 05:33:00,195.415,195.415,195.343,195.345,27500000.0
2005-06-06 05:34:00,195.346,195.35,195.315,195.35,39800000.0
2005-06-06 05:35:00,195.35,195.383,195.313,195.383,94000002.0
2005-06-06 05:36:00,195.362,195.374,195.323,195.37,37400000.0
2005-06-06 05:37:00,195.377,195.396,195.358,195.358,44900000.0
2005-06-06 05:38:00,195.372,195.383,195.342,195.375,62000000.0
2005-06-06 05:39:00,195.354,195.379,195.334,195.364,72100000.0
2005-06-06 05:40:00,195.369,195.38,195.354,195.358,43700000.0
2005-06-06 05:41:00,195.362,195.374,195.344,195.374,70400000.0
2005-06-06 05:42:00,195.384,195.384,195.344,195.344,40800000.0
2005-06-06 05:43:00,195.355,195.378,195.353,195.37,55600000.0
2005-06-06 05:44:00,195.404,195.404,195.358,195.363,51800000.0
2005-06-06 05:45:00,195.406,195.412,195.394,195.394,33100000.0
2005-06-06 05:46:00,195.353,195.387,195.347,195.385,71400000.0
2005-06-06 05:47:00,195.389,195.397,195.354,195.37,41400000.0
2005-06-06 05:48:00,195.333,195.385,195.316,195.372,67900000.0
2005-06-06 05:49:00,195.38,195.394,195.34,195.362,30300000.0
2005-06-06 05:50:00,195.371,195.384,195.354,195.377,85600000.0
2005-06-06 05:51:00,195.381,195.393,195.359,195.362,21100000.0
2005-06-06 05:52:00,195.391,195.431,195.366,195.389,52500000.0
2005-06-06 05:53:00,195.389,195.397,195.338,195.364,43000000.0
2005-06-06 05:54:00,195.397,195.439,195.39,195.439,52200000.0
2005-06-06 05:55:00,195.413,195.484,195.412,195.467,32600000.0
2005-06-06 05:56:00,195.451,195.478,195.43,195.461,81900000.0
2005-06-06 05:57:00,195.478,195.489,195.438,195.484,42600000.0
2005-06-06 05:58:00,195.492,195.493,195.45,195.47,29699999.0
2005-06-06 05:59:00,195.474,195.489,195.429,195.429,78599999.0
2005-06-06 06:00:00,195.447,195.464,195.384,195.411,28100000.0
2005-06-06 06:01:00,195.411,195.44,195.38,195.433,53200000.0
2005-06-06 06:02:00,195.43,195.449,195.393,195.433,43600000.0
2005-06-06 06:03:00,195.425,195.461,195.38,195.415,73600000.0
2005-06-06 06:04:00,195.391,195.437,195.329,195.42,52500000.0
2005-06-06 06:05:00,195.377,195.394,195.337,195.375,40100000.0
2005-06-06 06:06:00,195.363,195.39,195.33,195.372,60200000.0
2005-06-06 06:07:00,195.407,195.425,195.358,195.386,32600000.0
2005-06-06 06:08:00,195.355,195.381,195.323,195.335,30700000.0
2005-06-06 06:09:00,195.357,195.365,195.275,195.305,35900000.0
2005-06-06 06:10:00,195.325,195.325,195.259,195.305,40000000.0
2005-06-06 06:11:00,195.329,195.349,195.287,195.326,48100000.0
2005-06-06 06:12:00,195.343,195.347,195.269,195.286,65700000.0
2005-06-06 06:13:00,195.282,195.323,195.259,195.311,69500000.0
2005-06-06 06:14:00,195.316,195.346,195.273,195.346,97400000.0
2005-06-06 06:15:00,195.336,195.353,195.327,195.348,55500000.0
2005-06-06 06:16:00,195.343,195.388,195.327,195.368,53500000.0
2005-06-06 06:17:00,195.402,195.402,195.299,195.322,45800000.0
2005-06-06 06:18:00,195.309,195.328,195.258,195.267,50999999.0
2005-06-06 06:19:00,195.309,195.312,195.255,195.301,60500000.0
2005-06-06 06:20:00,195.319,195.319,195.26,195.305,64100000.0
2005-06-06 06:21:00,195.29,195.297,195.26,195.26,33900000.0
2005-06-06 06:22:00,195.302,195.322,195.243,195.243,32500000.0
2005-06-06 06:23:00,195.278,195.304,195.253,195.3,51500000.0
2005-06-06 06:24:00,195.302,195.302,195.269,195.282,44300000.0
2005-06-06 06:25:00,195.302,195.307,195.244,195.251,53600000.0
2005-06-06 06:26:00,195.262,195.314,195.246,195.314,57700000.0
2005-06-06 06:27:00,195.281,195.309,195.265,195.271,43200000.0
2005-06-06 06:28:00,195.27,195.285,195.215,195.231,45500001.0
2005-06-06 06:29:00,195.22,195.25,195.188,195.218,91900002.0
2005-06-06 06:30:00,195.21,195.218,195.154,195.164,53300000.0
2005-06-06 06:31:00,195.202,195.215,195.142,195.16,47100000.0
2005-06-06 06:32:00,195.192,195.197,195.132,195.136,62400000.0
2005-06-06 06:33:00,195.194,195.202,195.124,195.124,42300000.0
2005-06-06 06:34:00,195.184,195.21,195.16,195.21,29100000.0
2005-06-06 06:35:00,195.173,195.203,195.133,195.192,37200000.0
2005-06-06 06:36:00,195.212,195.213,195.165,195.213,28300000.0
2005-06-06 06:37:00,195.228,195.228,195.124,195.154,31400000.0
2005-06-06 06:38:00,195.156,195.19,195.127,195.156,71000000.0
2005-06-06 06:39:00,195.192,195.209,195.152,195.173,34900000.0
2005-06-06 06:40:00,195.175,195.191,195.106,195.148,48200000.0
2005-06-06 06:41:00,195.11,195.152,195.08,195.128,43600000.0
2005-06-06 06:42:00,195.098,195.144,195.085,195.132,97599999.0
2005-06-06 06:43:00,195.13,195.147,195.054,195.101,35600000.0
2005-06-06 06:44:00,195.088,195.106,195.048,195.102,59999999.0
2005-06-06 06:45:00,195.052,195.076,195.025,195.055,37500000.0
2005-06-06 06:46:00,195.037,195.079,195.019,195.079,100600000.0
2005-06-06 06:47:00,195.066,195.071,195.006,195.033,54500000.0
2005-06-06 06:48:00,195.052,195.072,194.999,195.047,50600000.0
2005-06-06 06:49:00,194.982,195.016,194.957,194.989,25300000.0
2005-06-06 06:50:00,194.966,195.043,194.956,195.039,49400000.0
2005-06-06 06:51:00,195.012,195.092,194.987,195.059,89200000.0
2005-06-06 06:52:00,195.08,195.094,195.007,195.06,45800000.0
2005-06-06 06:53:00,195.07,195.105,195.05,195.105,82699999.0
2005-06-06 06:54:00,195.079,195.109,195.061,195.09,47500000.0
2005-06-06 06:55:00,195.081,195.103,195.064,195.086,42200000.0
2005-06-06 06:56:00,195.096,195.127,195.076,195.113,53000000.0
2005-06-06 06:57:00,195.07,195.111,195.06,195.105,35800000.0
2005-06-06 06:58:00,195.056,195.08,195.039,195.039,62299999.0
2005-06-06 06:59:00,195.087,195.093,195.04,195.086,37800000.0
2005-06-06 07:00:00,195.105,195.111,195.071,195.091,52200000.0
2005-06-06 07:01:00,195.095,195.095,195.025,195.025,54500000.0
2005-06-06 07:02:00,195.034,195.082,195.03,195.077,41400000.0
2005-06-06 07:03:00,195.063,195.078,195.046,195.073,41800000.0
2005-06-06 07:04:00,194.996,195.094,194.996,195.061,53700000.0
2005-06-06 07:05:00,195.056,195.069,195.054,195.06,46500000.0
2005-06-06 07:06:00,195.051,195.065,195.033,195.051,50800000.0
2005-06-06 07:07:00,195.045,195.051,195.007,195.009,56400000.0
2005-06-06 07:08:00,195.085,195.085,195.024,195.055,31700000.0
2005-06-06 07:09:00,195.063,195.133,195.063,195.127,57600000.0
2005-06-06 07:10:00,195.15,195.158,195.098,195.106,44699999.0
2005-06-06 07:11:00,195.095,195.134,195.095,195.115,43400000.0
2005-06-06 07:12:00,195.082,195.134,195.07,195.132,33200000.0
2005-06-06 07:13:00,195.082,195.113,195.082,195.111,45600000.0
2005-06-06 07:14:00,195.111,195.143,195.096,195.126,69100000.0
2005-06-06 07:15:00,195.121,195.153,195.102,195.116,48000000.0
2005-06-06 07:16:00,195.125,195.155,195.115,195.12,55800000.0
2005-06-06 07:17:00,195.125,195.143,195.12,195.12,42000000.0
2005-06-06 07:18:00,195.126,195.142,195.103,195.12,48200000.0
2005-06-06 07:19:00,195.133,195.163,195.11,195.145,42000000.0
2005-06-06 07:20:00,195.139,195.161,195.12,195.161,29100000.0
2005-06-06 07:21:00,195.149,195.157,195.09,195.101,48000000.0
2005-06-06 07:22:00,195.077,195.086,195.043,195.069,27900000.0
2005-06-06 07:23:00,195.035,195.073,195.019,195.068,56600000.0
2005-06-06 07:24:00,195.047,195.066,195.029,195.03,39500000.0
2005-06-06 07:25:00,195.095,195.106,195.052,195.069,77500000.0
2005-06-06 07:26:00,195.089,195.089,195.041,195.053,52499999.0
2005-06-06 07:27:00,195.04,195.093,195.024,195.092,43700000.0
2005-06-06 07:28:00,195.06,195.065,195.033,195.063,92400001.0
2005-06-06 07:29:00,195.085,195.085,195.05,195.065,32100000.0
2005-06-06 07:30:00,195.051,195.072,195.041,195.066,65200000.0
2005-06-06 07:31:00,195.066,195.103,195.056,195.078,73000000.0
2005-06-06 07:32:00,195.052,195.067,195.017,195.052,27900000.0
2005-06-06 07:33:00,195.034,195.078,195.022,195.029,39000000.0
2005-06-06 07:34:00,195.048,195.078,195.018,195.018,33500000.0
2005-06-06 07:35:00,195.041,195.041,194.998,195.038,17200000.0
2005-06-06 07:36:00,195.049,195.072,195.005,195.049,59700001.0
2005-06-06 07:37:00,195.038,195.108,195.038,195.072,52300000.0
2005-06-06 07:38:00,195.078,195.103,195.054,195.07,42600000.0
2005-06-06 07:39:00,195.087,195.111,195.071,195.105,52700000.0
2005-06-06 07:40:00,195.125,195.14,195.055,195.063,34600000.0
2005-06-06 07:41:00,195.088,195.169,195.078,195.169,39900000.0
2005-06-06 07:42:00,195.172,195.173,195.098,195.116,46500000.0
2005-06-06 07:43:00,195.103,195.13,195.085,195.098,22100000.0
2005-06-06 07:44:00,195.078,195.137,195.054,195.137,90300000.0
2005-06-06 07:45:00,195.152,195.163,195.081,195.097,66200001.0
2005-06-06 07:46:00,195.132,195.142,195.056,195.089,64099999.0
2005-06-06 07:47:00,195.1,195.165,195.092,195.1,85400000.0
2005-06-06 07:48:00,195.132,195.144,195.086,195.116,43800000.0
2005-06-06 07:49:00,195.129,195.129,195.091,195.122,44400000.0
2005-06-06 07:50:00,195.142,195.149,195.108,195.12,44600000.0
2005-06-06 07:51:00,195.145,195.171,195.117,195.163,50700000.0
2005-06-06 07:52:00,195.15,195.17,195.136,195.16,104000000.0
2005-06-06 07:53:00,195.133,195.143,195.109,195.111,63200000.0
2005-06-06 07:54:00,195.132,195.145,195.065,195.118,51300000.0
2005-06-06 07:55:00,195.111,195.178,195.111,195.157,63799999.0
2005-06-06 07:56:00,195.164,195.178,195.141,195.152,60899999.0
2005-06-06 07:57:00,195.178,195.186,195.135,195.147,43800000.0
2005-06-06 07:58:00,195.136,195.162,195.113,195.146,53600000.0
2005-06-06 07:59:00,195.132,195.155,195.097,195.112,29400000.0
2005-06-06 08:00:00,195.106,195.136,195.095,195.131,47000000.0
2005-06-06 08:01:00,195.05,195.055,194.968,194.973,57800000.0
2005-06-06 08:02:00,195.098,195.128,195.075,195.087,74600000.0
2005-06-06 08:03:00,195.092,195.12,195.051,195.099,36400000.0
2005-06-06 08:04:00,195.087,195.111,195.018,195.042,38600000.0
2005-06-06 08:05:00,195.031,195.077,195.026,195.051,54900000.0
2005-06-06 08:06:00,195.095,195.104,195.041,195.104,20400000.0
2005-06-06 08:07:00,195.083,195.115,195.065,195.101,29800000.0
2005-06-06 08:08:00,195.07,195.154,195.07,195.13,56200000.0
2005-06-06 08:09:00,195.164,195.174,195.134,195.165,64299999.0
2005-06-06 08:10:00,195.16,195.196,195.131,195.196,57300000.0
2005-06-06 08:11:00,195.188,195.234,195.17,195.202,72800000.0
2005-06-06 08:12:00,195.163,195.212,195.134,195.185,46500000.0
2005-06-06 08:13:00,195.155,195.184,195.129,195.137,45000000.0
2005-06-06 08:14:00,195.16,195.198,195.135,195.179,51900000.0
2005-06-06 08:15:00,195.197,195.208,195.151,195.188,43200001.0
2005-06-06 08:16:00,195.23,195.23,195.185,195.189,35500000.0
2005-06-06 08:17:00,195.215,195.225,195.176,195.214,51800000.0
2005-06-06 08:18:00,195.229,195.254,195.229,195.237,52600000.0
2005-06-06 08:19:00,195.237,195.251,195.213,195.222,50699999.0
2005-06-06 08:20:00,195.262,195.274,195.209,195.236,54500001.0
2005-06-06 08:21:00,195.204,195.246,195.185,195.22,56100000.0
2005-06-06 08:22:00,195.215,195.264,195.205,195.246,127500003.0
2005-06-06 08:23:00,195.222,195.252,195.209,195.235,60500000.0
2005-06-06 08:24:00,195.224,195.244,195.203,195.238,53400001.0
2005-06-06 08:25:00,195.214,195.254,195.205,195.219,35000000.0
2005-06-06 08:26:00,195.19,195.216,195.163,195.211,47900000.0
2005-06-06 08:27:00,195.192,195.205,195.154,195.178,40000000.0
2005-06-06 08:28:00,195.147,195.194,195.124,195.165,91399999.0
2005-06-06 08:29:00,195.19,195.208,195.14,195.167,45700000.0
2005-06-06 08:30:00,195.146,195.192,195.123,195.191,55500001.0
2005-06-06 08:31:00,195.148,195.179,195.111,195.111,64600000.0
2005-06-06 08:32:00,195.167,195.173,195.128,195.163,73700000.0
2005-06-06 08:33:00,195.18,195.197,195.112,195.155,58500000.0
2005-06-06 08:34:00,195.146,195.157,195.107,195.118,88400001.0
2005-06-06 08:35:00,195.109,195.156,195.091,195.152,33400000.0
2005-06-06 08:36:00,195.13,195.175,195.096,195.175,27200000.0
2005-06-06 08:37:00,195.119,195.155,195.093,195.153,34800000.0
2005-06-06 08:38:00,195.162,195.174,195.105,195.108,36800000.0
2005-06-06 08:39:00,195.167,195.174,195.104,195.151,92100000.0
2005-06-06 08:40:00,195.167,195.173,195.12,195.161,43000000.0
2005-06-06 08:41:00,195.147,195.171,195.123,195.144,52300000.0
2005-06-06 08:42:00,195.133,195.157,195.104,195.119,43900000.0
2005-06-06 08:43:00,195.115,195.159,195.111,195.122,33100000.0
2005-06-06 08:44:00,195.142,195.158,195.053,195.1,54100000.0
2005-06-06 08:45:00,195.082,195.116,195.038,195.113,41800000.0
2005-06-06 08:46:00,195.145,195.172,195.122,195.151,61000000.0
2005-06-06 08:47:00,195.151,195.232,195.151,195.191,51600000.0
2005-06-06 08:48:00,195.132,195.217,195.132,195.213,74700001.0
2005-06-06 08:49:00,195.215,195.224,195.142,195.184,40200000.0
2005-06-06 08:50:00,195.202,195.22,195.167,195.208,33400000.0
2005-06-06 08:51:00,195.182,195.218,195.155,195.216,65300001.0
2005-06-06 08:52:00,195.199,195.214,195.168,195.201,74000000.0
2005-06-06 08:53:00,195.2,195.212,195.131,195.182,49400000.0
2005-06-06 08:54:00,195.203,195.233,195.159,195.21,38700000.0
2005-06-06 08:55:00,195.199,195.327,195.199,195.305,52200000.0
2005-06-06 08:56:00,195.245,195.275,195.225,195.275,44299999.0
2005-06-06 08:57:00,195.279,195.293,195.236,195.263,57300000.0
2005-06-06 08:58:00,195.235,195.28,195.219,195.255,36400000.0
2005-06-06 08:59:00,195.221,195.253,195.193,195.225,41300000.0
2005-06-06 09:00:00,195.198,195.275,195.197,195.246,66100001.0
2005-06-06 09:01:00,195.231,195.274,195.227,195.227,66200000.0
2005-06-06 09:02:00,195.225,195.245,195.198,195.245,66100000.0
2005-06-06 09:03:00,195.181,195.257,195.172,195.226,77399998.0
2005-06-06 09:04:00,195.215,195.22,195.168,195.198,59799999.0
2005-06-06 09:05:00,195.222,195.228,195.162,195.215,68500000.0
2005-06-06 09:06:00,195.215,195.219,195.156,195.165,62600000.0
2005-06-06 09:07:00,195.217,195.224,195.184,195.198,73599999.0
2005-06-06 09:08:00,195.197,195.215,195.161,195.168,38200000.0
2005-06-06 09:09:00,195.19,195.2,195.159,195.163,43700000.0
2005-06-06 09:10:00,195.188,195.222,195.173,195.208,26800000.0
2005-06-06 09:11:00,195.204,195.219,195.167,195.219,74399999.0
2005-06-06 09:12:00,195.23,195.241,195.165,195.204,54900000.0
2005-06-06 09:13:00,195.239,195.253,195.169,195.204,74800001.0
2005-06-06 09:14:00,195.206,195.221,195.183,195.183,29200000.0
2005-06-06 09:15:00,195.215,195.243,195.199,195.23,30400000.0
2005-06-06 09:16:00,195.232,195.251,195.201,195.226,70599999.0
2005-06-06 09:17:00,195.198,195.219,195.174,195.197,64900000.0
2005-06-06 09:18:00,195.195,195.214,195.134,195.18,104499999.0
2005-06-06 09:19:00,195.193,195.193,195.117,195.139,29000000.0
2005-06-06 09:20:00,195.139,195.149,195.113,195.123,74100000.0
2005-06-06 09:21:00,195.142,195.162,195.124,195.124,45800000.0
2005-06-06 09:22:00,195.117,195.138,195.076,195.138,59700000.0
2005-06-06 09:23:00,195.156,195.169,195.135,195.165,47700000.0
2005-06-06 09:24:00,195.155,195.162,195.125,195.159,24100000.0
2005-06-06 09:25:00,195.153,195.173,195.129,195.163,63200002.0
2005-06-06 09:26:00,195.162,195.175,195.117,195.128,52700000.0
2005-06-06 09:27:00,195.141,195.141,195.039,195.039,59700000.0
2005-06-06 09:28:00,195.042,195.042,194.998,195.011,31000000.0
2005-06-06 09:29:00,195.006,195.033,195.0,195.015,50900000.0
2005-06-06 09:30:00,195.012,195.02,194.954,194.995,51500000.0
2005-06-06 09:31:00,194.997,195.02,194.973,195.0,62399998.0
2005-06-06 09:32:00,195.042,195.052,194.983,195.016,58900000.0
2005-06-06 09:33:00,195.028,195.072,195.026,195.072,58500000.0
2005-06-06 09:34:00,195.075,195.095,195.016,195.064,66500001.0
2005-06-06 09:35:00,195.065,195.079,195.013,195.013,58100000.0
2005-06-06 09:36:00,195.04,195.056,195.016,195.054,48100000.0
2005-06-06 09:37:00,195.024,195.087,195.015,195.087,69700001.0
2005-06-06 09:38:00,195.071,195.09,195.044,195.049,57800001.0
2005-06-06 09:39:00,195.038,195.067,195.012,195.065,92000001.0
2005-06-06 09:40:00,195.021,195.073,195.011,195.07,23300000.0
2005-06-06 09:41:00,195.067,195.078,195.021,195.065,68200000.0
2005-06-06 09:42:00,195.032,195.063,195.013,195.025,49900000.0
2005-06-06 09:43:00,195.014,195.045,194.993,195.045,32200000.0
2005-06-06 09:44:00,195.056,195.056,194.99,195.013,56100000.0
2005-06-06 09:45:00,195.006,195.019,194.967,195.001,26900000.0
2005-06-06 09:46:00,195.037,195.051,195.001,195.051,78600000.0
2005-06-06 09:47:00,195.069,195.077,195.02,195.034,69399999.0
2005-06-06 09:48:00,195.094,195.095,195.035,195.052,21900000.0
2005-06-06 09:49:00,195.04,195.098,195.04,195.085,43600000.0
2005-06-06 09:50:00,195.085,195.085,195.014,195.015,56000001.0
2005-06-06 09:51:00,194.993,195.041,194.983,195.017,48600001.0
2005-06-06 09:52:00,195.004,195.041,194.979,195.023,28900000.0
2005-06-06 09:53:00,195.006,195.037,194.971,195.037,48800000.0
2005-06-06 09:54:00,195.023,195.043,194.983,194.989,59100000.0
2005-06-06 09:55:00,195.014,195.017,194.908,194.916,60100001.0
2005-06-06 09:56:00,194.928,195.022,194.928,194.999,41300000.0
2005-06-06 09:57:00,194.986,195.013,194.952,194.971,51600000.0
2005-06-06 09:58:00,195.032,195.032,194.95,194.977,88200002.0
2005-06-06 09:59:00,195.017,195.039,194.95,195.039,72100000.0
2005-06-06 10:00:00,195.028,195.058,195.016,195.018,81100000.0
2005-06-06 10:01:00,195.016,195.02,194.967,194.967,102999999.0
2005-06-06 10:02:00,194.995,195.011,194.962,194.985,35100000.0
2005-06-06 10:03:00,194.989,194.999,194.958,194.983,49100000.0
2005-06-06 10:04:00,194.997,195.015,194.924,194.924,49800000.0
2005-06-06 10:05:00,194.949,194.964,194.912,194.923,58499999.0
2005-06-06 10:06:00,194.915,194.94,194.902,194.915,25900000.0
2005-06-06 10:07:00,194.935,194.956,194.923,194.938,27700000.0
2005-06-06 10:08:00,194.913,194.952,194.891,194.948,91200000.0
2005-06-06 10:09:00,194.968,194.98,194.921,194.966,36000000.0
2005-06-06 10:10:00,194.982,194.987,194.915,194.976,60500000.0
2005-06-06 10:11:00,194.964,194.987,194.962,194.98,48600000.0
2005-06-06 10:12:00,194.983,194.993,194.969,194.978,53100000.0
2005-06-06 10:13:00,194.975,195.009,194.953,194.998,56599998.0
2005-06-06 10:14:00,194.971,195.017,194.942,195.001,84100000.0
2005-06-06 10:15:00,195.021,195.027,194.969,195.01,38400000.0
2005-06-06 10:16:00,195.019,195.038,194.974,194.974,29000000.0
2005-06-06 10:17:00,195.009,195.032,195.005,195.029,32400000.0
2005-06-06 10:18:00,195.004,195.074,195.004,195.056,58800001.0
2005-06-06 10:19:00,195.06,195.071,194.969,194.983,59600000.0
2005-06-06 10:20:00,194.986,194.993,194.927,194.927,71399999.0
2005-06-06 10:21:00,194.947,194.964,194.892,194.928,55900000.0
2005-06-06 10:22:00,194.975,194.988,194.907,194.907,39800000.0
2005-06-06 10:23:00,194.897,194.958,194.881,194.955,55500001.0
2005-06-06 10:24:00,194.929,194.954,194.914,194.946,68600001.0
2005-06-06 10:25:00,194.957,194.968,194.905,194.939,71500000.0
2005-06-06 10:26:00,194.898,194.94,194.893,194.935,46699999.0
2005-06-06 10:27:00,194.931,194.94,194.903,194.928,67099999.0
2005-06-06 10:28:00,194.904,194.919,194.876,194.892,38800000.0
2005-06-06 10:29:00,194.893,194.914,194.859,194.891,64300000.0
2005-06-06 10:30:00,194.905,194.905,194.775,194.775,55500000.0
2005-06-06 10:31:00,194.792,194.818,194.773,194.79,43700000.0
2005-06-06 10:32:00,194.799,194.828,194.761,194.828,29800000.0
2005-06-06 10:33:00,194.854,194.854,194.781,194.783,89300001.0
2005-06-06 10:34:00,194.831,194.861,194.821,194.859,25400000.0
2005-06-06 10:35:00,194.841,194.88,194.825,194.833,80600001.0
2005-06-06 10:36:00,194.864,194.879,194.812,194.828,49900000.0
2005-06-06 10:37:00,194.855,194.856,194.787,194.793,21100000.0
2005-06-06 10:38:00,194.822,194.822,194.748,194.777,50600000.0
2005-06-06 10:39:00,194.785,194.798,194.734,194.798,89000001.0
2005-06-06 10:40:00,194.795,194.839,194.784,194.829,61399999.0
2005-06-06 10:41:00,194.859,194.876,194.819,194.855,41499999.0
2005-06-06 10:42:00,194.857,194.865,194.823,194.851,50800000.0
2005-06-06 10:43:00,194.862,194.862,194.792,194.811,90700001.0
2005-06-06 10:44:00,194.803,194.841,194.785,194.838,69900000.0
2005-06-06 10:45:00,194.837,194.843,194.785,194.818,39800000.0
2005-06-06 10:46:00,194.768,194.835,194.759,194.83,94000000.0
2005-06-06 10:47:00,194.83,194.83,194.747,194.769,64000000.0
2005-06-06 10:48:00,194.768,194.78,194.742,194.773,54600000.0
2005-06-06 10:49:00,194.804,194.804,194.76,194.769,43700000.0
2005-06-06 10:50:00,194.757,194.86,194.754,194.855,47800000.0
2005-06-06 10:51:00,194.846,194.903,194.837,194.874,54100000.0
2005-06-06 10:52:00,194.873,194.933,194.845,194.905,44200000.0
2005-06-06 10:53:00,194.922,194.935,194.881,194.907,60500000.0
2005-06-06 10:54:00,194.877,194.921,194.862,194.921,24700000.0
2005-06-06 10:55:00,194.903,194.935,194.884,194.935,35400000.0
2005-06-06 10:56:00,194.906,194.944,194.887,194.929,24500000.0
2005-06-06 10:57:00,194.942,194.959,194.909,194.959,48800000.0
2005-06-06 10:58:00,195.0,195.0,194.933,194.965,41500000.0
2005-06-06 10:59:00,194.936,194.957,194.909,194.909,35500000.0
2005-06-06 11:00:00,194.879,194.904,194.871,194.877,87699999.0
2005-06-06 11:01:00,194.884,194.887,194.804,194.881,106599999.0
2005-06-06 11:02:00,194.887,194.892,194.811,194.843,44800000.0
2005-06-06 11:03:00,194.863,194.896,194.857,194.885,30200000.0
2005-06-06 11:04:00,194.914,194.924,194.879,194.879,36500000.0
2005-06-06 11:05:00,194.874,194.9,194.869,194.898,44100000.0
2005-06-06 11:06:00,194.906,194.982,194.892,194.982,87300002.0
2005-06-06 11:07:00,194.958,194.987,194.951,194.959,27000000.0
2005-06-06 11:08:00,194.965,194.971,194.92,194.939,36000000.0
2005-06-06 11:09:00,194.955,195.015,194.928,195.015,55900000.0
2005-06-06 11:10:00,194.969,195.011,194.939,195.011,54100000.0
2005-06-06 11:11:00,195.011,195.011,194.978,194.994,36200000.0
2005-06-06 11:12:00,194.978,195.008,194.954,194.995,38900000.0
2005-06-06 11:13:00,194.992,194.992,194.913,194.959,59500000.0
2005-06-06 11:14:00,194.98,194.988,194.929,194.932,28700000.0
2005-06-06 11:15:00,194.952,194.956,194.901,194.931,86900000.0
2005-06-06 11:16:00,194.952,194.964,194.893,194.935,62900000.0
2005-06-06 11:17:00,194.97,195.003,194.958,195.003,62999999.0
2005-06-06 11:18:00,194.997,195.002,194.925,194.951,44400000.0
2005-06-06 11:19:00,194.924,194.939,194.903,194.932,62700000.0
2005-06-06 11:20:00,194.886,194.908,194.839,194.888,64100000.0
2005-06-06 11:21:00,194.907,194.919,194.862,194.881,56300000.0
2005-06-06 11:22:00,194.882,194.895,194.848,194.869,31800000.0
2005-06-06 11:23:00,194.85,194.925,194.847,194.911,83299999.0
2005-06-06 11:24:00,194.927,194.934,194.874,194.894,55900000.0
2005-06-06 11:25:00,194.96,194.96,194.897,194.923,44200000.0
2005-06-06 11:26:00,194.955,194.97,194.9,194.966,23800000.0
2005-06-06 11:27:00,194.987,194.999,194.906,194.929,28400000.0
2005-06-06 11:28:00,194.955,194.971,194.92,194.95,85600001.0
2005-06-06 11:29:00,194.989,194.989,194.913,194.96,86600001.0
2005-06-06 11:30:00,194.957,194.979,194.907,194.907,80400001.0
2005-06-06 11:31:00,194.898,194.898,194.853,194.888,64100000.0
2005-06-06 11:32:00,194.84,194.929,194.833,194.917,23500000.0
2005-06-06 11:33:00,194.895,194.937,194.89,194.937,26000001.0
2005-06-06 11:34:00,194.908,194.936,194.867,194.903,54500000.0
2005-06-06 11:35:00,194.904,194.92,194.866,194.871,32000000.0
2005-06-06 11:36:00,194.902,194.938,194.892,194.91,50600000.0
2005-06-06 11:37:00,194.877,194.877,194.814,194.836,65699999.0
2005-06-06 11:38:00,194.813,194.823,194.774,194.783,44000000.0
2005-06-06 11:39:00,194.795,194.893,194.792,194.893,54800000.0
2005-06-06 11:40:00,194.855,194.885,194.835,194.857,61500000.0
2005-06-06 11:41:00,194.852,194.869,194.812,194.817,63899999.0
2005-06-06 11:42:00,194.827,194.846,194.8,194.833,83800000.0
2005-06-06 11:43:00,194.846,194.865,194.795,194.84,33600000.0
2005-06-06 11:44:00,194.893,194.902,194.868,194.879,61499999.0
2005-06-06 11:45:00,194.865,194.901,194.847,194.849,71200001.0
2005-06-06 11:46:00,194.855,194.917,194.855,194.908,44300000.0
2005-06-06 11:47:00,194.904,194.915,194.874,194.876,50100000.0
2005-06-06 11:48:00,194.941,194.952,194.914,194.935,28600000.0
2005-06-06 11:49:00,194.91,194.938,194.88,194.894,38700000.0
2005-06-06 11:50:00,194.897,194.91,194.864,194.864,67199999.0
2005-06-06 11:51:00,194.9,194.937,194.885,194.909,41700000.0
2005-06-06 11:52:00,194.906,194.922,194.848,194.852,35900000.0
2005-06-06 11:53:00,194.894,194.906,194.847,194.898,40300000.0
2005-06-06 11:54:00,194.895,194.928,194.88,194.893,79500001.0
2005-06-06 11:55:00,194.875,194.92,194.855,194.92,23300000.0
2005-06-06 11:56:00,194.902,194.914,194.837,194.89,29500000.0
2005-06-06 11:57:00,194.912,194.922,194.836,194.836,58000001.0
2005-06-06 11:58:00,194.925,194.931,194.842,194.879,37299999.0
2005-06-06 11:59:00,194.927,194.943,194.882,194.907,33100000.0
2005-06-06 12:00:00,194.969,194.988,194.897,194.988,26000000.0
2005-06-06 12:01:00,194.983,195.007,194.954,194.981,44100000.0
2005-06-06 12:02:00,194.979,194.979,194.89,194.945,52500000.0
2005-06-06 12:03:00,194.936,195.007,194.91,194.997,34100000.0
2005-06-06 12:04:00,194.982,195.004,194.931,194.975,35199999.0
2005-06-06 12:05:00,194.946,194.974,194.92,194.95,38400000.0
2005-06-06 12:06:00,194.933,194.985,194.919,194.951,46200000.0
2005-06-06 12:07:00,194.979,194.995,194.933,194.988,92000001.0
2005-06-06 12:08:00,195.002,195.019,194.945,195.0,48200000.0
2005-06-06 12:09:00,194.982,195.002,194.955,194.979,37700000.0
2005-06-06 12:10:00,195.017,195.025,194.963,194.971,28200000.0
2005-06-06 12:11:00,194.933,195.046,194.927,195.037,63899999.0
2005-06-06 12:12:00,195.007,195.044,194.967,195.044,78900001.0
2005-06-06 12:13:00,195.064,195.064,195.002,195.045,60500000.0
2005-06-06 12:14:00,195.074,195.076,195.027,195.049,45500000.0
2005-06-06 12:15:00,195.02,195.034,194.973,194.973,42500000.0
2005-06-06 12:16:00,195.018,195.046,194.956,195.046,113800000.0
2005-06-06 12:17:00,195.063,195.065,194.96,194.999,55300000.0
2005-06-06 12:18:00,194.947,194.975,194.939,194.973,62600000.0
2005-06-06 12:19:00,194.989,194.991,194.92,194.953,49600000.0
2005-06-06 12:20:00,194.971,194.98,194.915,194.958,65600001.0
2005-06-06 12:21:00,194.898,194.972,194.882,194.921,90200000.0
2005-06-06 12:22:00,194.979,194.991,194.916,194.975,59500000.0
2005-06-06 12:23:00,194.989,195.008,194.923,194.939,40500001.0
2005-06-06 12:24:00,194.963,195.014,194.963,195.014,30700000.0
2005-06-06 12:25:00,195.025,195.102,194.999,195.102,54400000.0
2005-06-06 12:26:00,195.102,195.108,195.057,195.073,18200000.0
2005-06-06 12:27:00,195.084,195.096,195.054,195.077,43300000.0
2005-06-06 12:28:00,195.117,195.117,195.067,195.099,30700000.0
2005-06-06 12:29:00,195.094,195.104,195.039,195.101,42100000.0
2005-06-06 12:30:00,195.09,195.103,195.038,195.055,52200000.0
2005-06-06 12:31:00,195.07,195.085,195.021,195.042,44600000.0
2005-06-06 12:32:00,195.063,195.173,195.063,195.17,44900000.0
2005-06-06 12:33:00,195.145,195.153,195.104,195.104,30800000.0
2005-06-06 12:34:00,195.08,195.114,195.056,195.089,61100000.0
2005-06-06 12:35:00,195.084,195.092,195.003,195.054,54900000.0
2005-06-06 12:36:00,195.055,195.077,195.029,195.033,45300000.0
2005-06-06 12:37:00,195.087,195.096,195.057,195.096,56500000.0
2005-06-06 12:38:00,195.115,195.131,195.083,195.09,35500000.0
2005-06-06 12:39:00,195.108,195.182,195.101,195.182,91100001.0
2005-06-06 12:40:00,195.207,195.207,195.12,195.124,46200000.0
2005-06-06 12:41:00,195.14,195.156,195.078,195.126,60900000.0
2005-06-06 12:42:00,195.135,195.159,195.101,195.135,51900000.0
2005-06-06 12:43:00,195.132,195.146,195.094,195.13,42700000.0
2005-06-06 12:44:00,195.113,195.16,195.1,195.112,69500001.0
2005-06-06 12:45:00,195.128,195.172,195.115,195.136,72599999.0
2005-06-06 12:46:00,195.083,195.117,195.065,195.114,58800000.0
2005-06-06 12:47:00,195.117,195.117,195.028,195.061,94600001.0
2005-06-06 12:48:00,195.037,195.066,195.013,195.035,84599999.0
2005-06-06 12:49:00,195.058,195.07,195.015,195.035,67800000.0
2005-06-06 12:50:00,195.028,195.051,195.008,195.013,61100001.0
2005-06-06 12:51:00,195.035,195.045,194.997,195.038,51800001.0
2005-06-06 12:52:00,195.037,195.048,194.978,194.99,46300000.0
2005-06-06 12:53:00,195.001,195.033,194.994,195.015,60000002.0
2005-06-06 12:54:00,195.02,195.02,194.917,194.95,55300000.0
2005-06-06 12:55:00,194.951,194.965,194.922,194.927,62600000.0
2005-06-06 12:56:00,194.986,194.992,194.905,194.905,58499999.0
2005-06-06 12:57:00,194.954,194.971,194.904,194.971,74300000.0
2005-06-06 12:58:00,194.989,194.994,194.921,194.969,49700000.0
2005-06-06 12:59:00,195.039,195.039,194.974,194.982,44800000.0
2005-06-06 13:00:00,194.995,195.013,194.959,194.992,48400000.0
2005-06-06 13:01:00,194.966,194.991,194.935,194.981,27400000.0
2005-06-06 13:02:00,194.977,194.997,194.93,194.976,71800000.0
2005-06-06 13:03:00,194.972,194.994,194.928,194.941,55000000.0
2005-06-06 13:04:00,194.923,194.977,194.897,194.897,46300000.0
2005-06-06 13:05:00,194.903,194.961,194.903,194.938,93400002.0
2005-06-06 13:06:00,194.972,194.981,194.897,194.948,37900000.0
2005-06-06 13:07:00,194.907,194.961,194.888,194.888,55900000.0
2005-06-06 13:08:00,194.888,194.934,194.888,194.906,74100001.0
2005-06-06 13:09:00,194.937,194.937,194.858,194.867,48600000.0
2005-06-06 13:10:00,194.879,194.902,194.838,194.838,48000000.0
2005-06-06 13:11:00,194.838,194.89,194.838,194.878,33100000.0
2005-06-06 13:12:00,194.835,194.854,194.807,194.844,49900000.0
2005-06-06 13:13:00,194.854,194.873,194.831,194.858,30000000.0
2005-06-06 13:14:00,194.856,194.899,194.83,194.892,60200000.0
2005-06-06 13:15:00,194.902,194.93,194.857,194.863,51199999.0
2005-06-06 13:16:00,194.88,194.891,194.817,194.891,78100000.0
2005-06-06 13:17:00,194.86,194.902,194.838,194.9,57500000.0
2005-06-06 13:18:00,194.935,194.949,194.897,194.949,52300000.0
2005-06-06 13:19:00,194.927,194.951,194.897,194.926,44300000.0
2005-06-06 13:20:00,194.955,194.975,194.92,194.967,60000000.0
2005-06-06 13:21:00,194.942,194.971,194.924,194.944,60300000.0
2005-06-06 13:22:00,194.977,194.984,194.919,194.968,65000000.0
2005-06-06 13:23:00,194.975,194.991,194.939,194.982,56799999.0
2005-06-06 13:24:00,195.009,195.009,194.941,194.984,56300001.0
2005-06-06 13:25:00,194.989,195.006,194.922,194.956,103299998.0
2005-06-06 13:26:00,194.987,194.988,194.927,194.951,52500001.0
2005-06-06 13:27:00,194.957,195.009,194.953,195.001,50200000.0
2005-06-06 13:28:00,194.946,195.028,194.941,194.99,29800000.0
2005-06-06 13:29:00,194.991,195.054,194.984,195.049,48500000.0
2005-06-06 13:30:00,195.049,195.058,195.013,195.014,37000000.0
2005-06-06 13:31:00,194.998,195.047,194.995,195.035,59999999.0
2005-06-06 13:32:00,195.033,195.033,194.975,195.02,55800000.0
2005-06-06 13:33:00,195.044,195.082,195.033,195.082,78100001.0
2005-06-06 13:34:00,195.1,195.106,195.057,195.106,84900000.0
2005-06-06 13:35:00,195.119,195.128,195.065,195.084,50800000.0
2005-06-06 13:36:00,195.068,195.11,195.067,195.072,50299999.0
2005-06-06 13:37:00,195.062,195.104,195.054,195.104,42300000.0
2005-06-06 13:38:00,195.114,195.114,195.056,195.056,52200000.0
2005-06-06 13:39:00,195.065,195.066,194.973,195.002,76600000.0
2005-06-06 13:40:00,195.0,195.038,194.985,195.015,58100000.0
2005-06-06 13:41:00,195.042,195.066,194.993,195.066,45600001.0
2005-06-06 13:42:00,195.065,195.085,195.04,195.043,40300000.0
2005-06-06 13:43:00,195.059,195.089,195.047,195.078,49100000.0
2005-06-06 13:44:00,195.102,195.107,195.048,195.083,96800001.0
2005-06-06 13:45:00,195.053,195.092,195.039,195.075,45300000.0
2005-06-06 13:46:00,195.088,195.092,195.011,195.054,48700000.0
2005-06-06 13:47:00,195.05,195.082,195.015,195.06,81600001.0
2005-06-06 13:48:00,195.096,195.101,195.015,195.03,36300000.0
2005-06-06 13:49:00,195.057,195.058,194.989,195.01,79800000.0
2005-06-06 13:50:00,194.981,195.005,194.953,194.995,56200000.0
2005-06-06 13:51:00,194.975,195.004,194.942,194.988,36000000.0
2005-06-06 13:52:00,194.966,194.994,194.966,194.994,87599999.0
2005-06-06 13:53:00,194.96,195.002,194.95,194.984,59600000.0
2005-06-06 13:54:00,194.972,194.975,194.939,194.972,29800000.0
2005-06-06 13:55:00,194.95,194.981,194.94,194.976,18700000.0
2005-06-06 13:56:00,194.959,194.99,194.946,194.99,69000000.0
2005-06-06 13:57:00,194.995,195.002,194.95,194.967,32800000.0
2005-06-06 13:58:00,194.968,195.016,194.956,195.007,48600000.0
2005-06-06 13:59:00,194.988,195.016,194.945,194.947,37800000.0
2005-06-06 14:00:00,194.961,194.989,194.928,194.943,33200000.0
2005-06-06 14:01:00,194.908,194.935,194.9,194.911,30500000.0
2005-06-06 14:02:00,194.891,194.932,194.868,194.9,62100000.0
2005-06-06 14:03:00,194.885,194.897,194.825,194.858,55000001.0
2005-06-06 14:04:00,194.853,194.88,194.833,194.844,65300001.0
2005-06-06 14:05:00,194.816,194.836,194.786,194.806,26500000.0
2005-06-06 14:06:00,194.777,194.798,194.695,194.748,53500000.0
2005-06-06 14:07:00,194.743,194.759,194.718,194.735,91599998.0
2005-06-06 14:08:00,194.767,194.771,194.697,194.715,54700000.0
2005-06-06 14:09:00,194.72,194.763,194.69,194.743,56500000.0
2005-06-06 14:10:00,194.743,194.778,194.74,194.769,21900000.0
2005-06-06 14:11:00,194.741,194.799,194.736,194.772,68300000.0
2005-06-06 14:12:00,194.802,194.828,194.771,194.796,17800000.0
2005-06-06 14:13:00,194.783,194.823,194.759,194.812,36100000.0
2005-06-06 14:14:00,194.762,194.77,194.732,194.766,42699999.0
2005-06-06 14:15:00,194.77,194.772,194.719,194.772,41500000.0
2005-06-06 14:16:00,194.766,194.837,194.747,194.837,51100001.0
2005-06-06 14:17:00,194.777,194.813,194.74,194.785,45700000.0
2005-06-06 14:18:00,194.76,194.843,194.758,194.843,82399999.0
2005-06-06 14:19:00,194.81,194.838,194.789,194.826,31200000.0
2005-06-06 14:20:00,194.778,194.844,194.778,194.79,66700000.0
2005-06-06 14:21:00,194.815,194.825,194.784,194.784,81399999.0
2005-06-06 14:22:00,194.798,194.852,194.793,194.843,45700000.0
2005-06-06 14:23:00,194.838,194.849,194.798,194.822,44500001.0
2005-06-06 14:24:00,194.789,194.824,194.767,194.776,46200000.0
2005-06-06 14:25:00,194.771,194.802,194.756,194.768,61200001.0
2005-06-06 14:26:00,194.769,194.798,194.766,194.766,117000000.0
2005-06-06 14:27:00,194.749,194.807,194.745,194.795,61000000.0
2005-06-06 14:28:00,194.7,194.761,194.694,194.749,44300000.0
2005-06-06 14:29:00,194.73,194.771,194.719,194.77,75000000.0
2005-06-06 14:30:00,194.733,194.774,194.716,194.774,92299999.0
2005-06-06 14:31:00,194.775,194.814,194.768,194.814,45300001.0
2005-06-06 14:32:00,194.822,194.836,194.782,194.791,45699999.0
2005-06-06 14:33:00,194.801,194.825,194.783,194.788,52700001.0
2005-06-06 14:34:00,194.772,194.793,194.714,194.771,65300000.0
2005-06-06 14:35:00,194.81,194.81,194.775,194.794,45100000.0
2005-06-06 14:36:00,194.781,194.812,194.757,194.782,40700000.0
2005-06-06 14:37:00,194.767,194.777,194.69,194.693,50200000.0
2005-06-06 14:38:00,194.716,194.734,194.688,194.708,45599999.0
2005-06-06 14:39:00,194.738,194.767,194.718,194.736,42500000.0
2005-06-06 14:40:00,194.736,194.742,194.677,194.704,52300000.0
2005-06-06 14:41:00,194.693,194.702,194.665,194.68,34500000.0
2005-06-06 14:42:00,194.69,194.706,194.653,194.702,36100000.0
2005-06-06 14:43:00,194.704,194.713,194.648,194.667,31300000.0
2005-06-06 14:44:00,194.665,194.693,194.625,194.649,32900000.0
2005-06-06 14:45:00,194.601,194.632,194.579,194.625,54900000.0
2005-06-06 14:46:00,194.636,194.647,194.617,194.628,34300000.0
2005-06-06 14:47:00,194.631,194.669,194.602,194.657,52700000.0
2005-06-06 14:48:00,194.597,194.738,194.589,194.738,37500000.0
2005-06-06 14:49:00,194.708,194.796,194.708,194.764,137100001.0
2005-06-06 14:50:00,194.737,194.806,194.735,194.788,58700000.0
2005-06-06 14:51:00,194.763,194.776,194.697,194.697,64300000.0
2005-06-06 14:52:00,194.677,194.759,194.677,194.741,29700000.0
2005-06-06 14:53:00,194.749,194.767,194.69,194.714,69400000.0
2005-06-06 14:54:00,194.671,194.71,194.656,194.68,53200000.0
2005-06-06 14:55:00,194.689,194.695,194.661,194.68,58600000.0
2005-06-06 14:56:00,194.679,194.679,194.585,194.591,45700000.0
2005-06-06 14:57:00,194.609,194.636,194.599,194.608,73500000.0
2005-06-06 14:58:00,194.627,194.656,194.61,194.656,45400000.0
2005-06-06 14:59:00,194.685,194.716,194.675,194.693,22000000.0
2005-06-06 15:00:00,194.712,194.729,194.673,194.695,68700002.0
2005-06-06 15:01:00,194.66,194.685,194.643,194.643,59100000.0
2005-06-06 15:02:00,194.598,194.604,194.559,194.559,30300000.0
2005-06-06 15:03:00,194.529,194.548,194.515,194.523,37500000.0
2005-06-06 15:04:00,194.52,194.55,194.515,194.53,60600001.0
2005-06-06 15:05:00,194.512,194.519,194.489,194.51,43900000.0
2005-06-06 15:06:00,194.541,194.555,194.509,194.519,38800000.0
2005-06-06 15:07:00,194.54,194.54,194.494,194.518,42500000.0
2005-06-06 15:08:00,194.468,194.532,194.468,194.528,70900000.0
2005-06-06 15:09:00,194.517,194.552,194.502,194.539,33200000.0
2005-06-06 15:10:00,194.524,194.539,194.484,194.532,59100000.0
2005-06-06 15:11:00,194.537,194.549,194.503,194.503,59400001.0
2005-06-06 15:12:00,194.529,194.529,194.481,194.492,38300000.0
2005-06-06 15:13:00,194.453,194.555,194.434,194.469,109400002.0
2005-06-06 15:14:00,194.447,194.525,194.423,194.519,45400000.0
2005-06-06 15:15:00,194.485,194.5,194.454,194.492,31800000.0
2005-06-06 15:16:00,194.486,194.564,194.486,194.511,42200000.0
2005-06-06 15:17:00,194.518,194.518,194.407,194.449,24300000.0
2005-06-06 15:18:00,194.446,194.482,194.434,194.482,51900000.0
2005-06-06 15:19:00,194.471,194.508,194.443,194.477,52600001.0
2005-06-06 15:20:00,194.463,194.494,194.457,194.481,35600000.0
2005-06-06 15:21:00,194.451,194.514,194.443,194.474,54600000.0
2005-06-06 15:22:00,194.488,194.538,194.477,194.538,30200000.0
2005-06-06 15:23:00,194.531,194.611,194.531,194.607,25400000.0
2005-06-06 15:24:00,194.605,194.609,194.56,194.585,47100000.0
2005-06-06 15:25:00,194.553,194.585,194.539,194.585,34200000.0
2005-06-06 15:26:00,194.565,194.607,194.549,194.589,81000000.0
2005-06-06 15:27:00,194.602,194.608,194.564,194.579,53800000.0
2005-06-06 15:28:00,194.579,194.633,194.579,194.633,39400001.0
2005-06-06 15:29:00,194.606,194.651,194.589,194.597,39600000.0
2005-06-06 15:30:00,194.582,194.616,194.551,194.604,100700001.0
2005-06-06 15:31:00,194.611,194.619,194.57,194.585,43400000.0
2005-06-06 15:32:00,194.605,194.612,194.537,194.549,49800000.0
2005-06-06 15:33:00,194.534,194.57,194.521,194.528,76100000.0
2005-06-06 15:34:00,194.516,194.53,194.479,194.492,36900000.0
2005-06-06 15:35:00,194.525,194.551,194.491,194.521,37000000.0
2005-06-06 15:36:00,194.567,194.567,194.502,194.521,115800001.0
2005-06-06 15:37:00,194.525,194.587,194.525,194.579,60400000.0
2005-06-06 15:38:00,194.561,194.586,194.528,194.583,46700000.0
2005-06-06 15:39:00,194.558,194.576,194.513,194.567,62400000.0
2005-06-06 15:40:00,194.575,194.59,194.48,194.547,43900000.0
2005-06-06 15:41:00,194.551,194.576,194.519,194.537,39300000.0
2005-06-06 15:42:00,194.537,194.561,194.537,194.555,44600000.0
2005-06-06 15:43:00,194.564,194.59,194.523,194.568,50400000.0
2005-06-06 15:44:00,194.589,194.606,194.567,194.572,67700000.0
2005-06-06 15:45:00,194.597,194.626,194.577,194.581,48600000.0
2005-06-06 15:46:00,194.61,194.612,194.532,194.546,48600001.0
2005-06-06 15:47:00,194.544,194.56,194.507,194.533,101300003.0
2005-06-06 15:48:00,194.512,194.541,194.474,194.539,56200000.0
2005-06-06 15:49:00,194.53,194.553,194.504,194.544,69600000.0
2005-06-06 15:50:00,194.526,194.542,194.503,194.514,55500000.0
2005-06-06 15:51:00,194.507,194.533,194.488,194.525,70599999.0
2005-06-06 15:52:00,194.555,194.555,194.495,194.507,44500000.0
2005-06-06 15:53:00,194.504,194.526,194.49,194.498,72499999.0
2005-06-06 15:54:00,194.476,194.512,194.447,194.495,54500001.0
2005-06-06 15:55:00,194.484,194.498,194.418,194.457,40300000.0
2005-06-06 15:56:00,194.463,194.469,194.423,194.426,60800001.0
2005-06-06 15:57:00,194.388,194.449,194.388,194.442,38600000.0
2005-06-06 15:58:00,194.452,194.458,194.407,194.415,76500001.0
2005-06-06 15:59:00,194.417,194.436,194.387,194.43,43899999.0
2005-06-06 16:00:00,194.36,194.423,194.345,194.383,37800000.0
2005-06-06 16:01:00,194.34,194.352,194.308,194.313,41900000.0
2005-06-06 16:02:00,194.31,194.31,194.269,194.298,70400000.0
2005-06-06 16:03:00,194.288,194.333,194.263,194.28,33400000.0
2005-06-06 16:04:00,194.291,194.291,194.23,194.262,34500000.0
2005-06-06 16:05:00,194.255,194.257,194.201,194.239,21200000.0
2005-06-06 16:06:00,194.203,194.24,194.189,194.219,41400000.0
2005-06-06 16:07:00,194.214,194.236,194.192,194.224,64700001.0
2005-06-06 16:08:00,194.253,194.28,194.21,194.246,58900001.0
2005-06-06 16:09:00,194.292,194.305,194.25,194.283,63300000.0
2005-06-06 16:10:00,194.293,194.306,194.271,194.305,34700000.0
2005-06-06 16:11:00,194.319,194.333,194.272,194.275,66500000.0
2005-06-06 16:12:00,194.248,194.304,194.227,194.304,46000000.0
2005-06-06 16:13:00,194.316,194.334,194.259,194.327,80199999.0
2005-06-06 16:14:00,194.337,194.366,194.31,194.348,31700000.0
2005-06-06 16:15:00,194.347,194.354,194.32,194.326,46500000.0
2005-06-06 16:16:00,194.358,194.368,194.301,194.368,35000000.0
2005-06-06 16:17:00,194.353,194.353,194.293,194.341,22100000.0
2005-06-06 16:18:00,194.323,194.347,194.305,194.312,33800000.0
2005-06-06 16:19:00,194.329,194.333,194.25,194.26,58799999.0
2005-06-06 16:20:00,194.257,194.275,194.239,194.257,55600001.0
2005-06-06 16:21:00,194.265,194.279,194.224,194.254,43100000.0
2005-06-06 16:22:00,194.268,194.306,194.266,194.284,70300000.0
2005-06-06 16:23:00,194.289,194.32,194.28,194.305,59400000.0
2005-06-06 16:24:00,194.311,194.329,194.292,194.293,67800000.0
2005-06-06 16:25:00,194.293,194.334,194.282,194.334,22200000.0
2005-06-06 16:26:00,194.293,194.354,194.287,194.344,46000000.0
2005-06-06 16:27:00,194.336,194.337,194.303,194.324,35500000.0
2005-06-06 16:28:00,194.333,194.344,194.303,194.318,54000000.0
2005-06-06 16:29:00,194.304,194.351,194.285,194.351,67200000.0
2005-06-06 16:30:00,194.31,194.331,194.281,194.323,83000000.0
2005-06-06 16:31:00,194.328,194.384,194.315,194.381,59499999.0
2005-06-06 16:32:00,194.378,194.378,194.339,194.339,61000000.0
2005-06-06 16:33:00,194.35,194.35,194.255,194.274,52300000.0
2005-06-06 16:34:00,194.268,194.309,194.261,194.303,96299999.0
2005-06-06 16:35:00,194.301,194.345,194.286,194.345,55500000.0
2005-06-06 16:36:00,194.368,194.38,194.334,194.35,54100000.0
2005-06-06 16:37:00,194.37,194.371,194.265,194.291,52700000.0
2005-06-06 16:38:00,194.273,194.316,194.258,194.306,45300000.0
2005-06-06 16:39:00,194.315,194.332,194.274,194.286,36700000.0
2005-06-06 16:40:00,194.261,194.315,194.245,194.292,57000001.0
2005-06-06 16:41:00,194.313,194.331,194.279,194.285,59199999.0
2005-06-06 16:42:00,194.27,194.302,194.258,194.29,47100000.0
2005-06-06 16:43:00,194.288,194.36,194.278,194.36,60200000.0
2005-06-06 16:44:00,194.378,194.395,194.313,194.327,57600000.0
2005-06-06 16:45:00,194.346,194.388,194.335,194.368,125100002.0
2005-06-06 16:46:00,194.362,194.385,194.322,194.322,28100000.0
2005-06-06 16:47:00,194.355,194.384,194.343,194.384,44500000.0
2005-06-06 16:48:00,194.334,194.384,194.334,194.359,67600000.0
2005-06-06 16:49:00,194.358,194.367,194.333,194.35,49100000.0
2005-06-06 16:50:00,194.362,194.39,194.341,194.374,38900000.0
2005-06-06 16:51:00,194.407,194.423,194.342,194.405,70100000.0
2005-06-06 16:52:00,194.359,194.405,194.345,194.377,77400000.0
2005-06-06 16:53:00,194.361,194.411,194.357,194.38,92800001.0
2005-06-06 16:54:00,194.288,194.354,194.281,194.296,35100000.0
2005-06-06 16:55:00,194.237,194.291,194.235,194.266,41100000.0
2005-06-06 16:56:00,194.248,194.301,194.248,194.289,54200001.0
2005-06-06 16:57:00,194.255,194.309,194.23,194.262,40000000.0
2005-06-06 16:58:00,194.225,194.246,194.196,194.23,60100000.0
2005-06-06 16:59:00,194.212,194.245,194.116,194.116,64700000.0
2005-06-06 17:00:00,194.098,194.126,194.081,194.119,59000000.0
2005-06-06 17:01:00,194.115,194.181,194.103,194.175,38400000.0
2005-06-06 17:02:00,194.14,194.207,194.14,194.197,32400000.0
2005-06-06 17:03:00,194.165,194.213,194.152,194.213,89400000.0
2005-06-06 17:04:00,194.204,194.246,194.19,194.239,62800000.0
2005-06-06 17:05:00,194.225,194.259,194.213,194.244,31800000.0
2005-06-06 17:06:00,194.253,194.253,194.161,194.188,57100000.0
2005-06-06 17:07:00,194.189,194.195,194.158,194.188,65800000.0
2005-06-06 17:08:00,194.176,194.221,194.166,194.214,48700000.0
2005-06-06 17:09:00,194.216,194.216,194.165,194.183,63399999.0
2005-06-06 17:10:00,194.183,194.258,194.182,194.246,44100000.0
2005-06-06 17:11:00,194.262,194.274,194.214,194.236,42300000.0
2005-06-06 17:12:00,194.226,194.255,194.212,194.231,52800000.0
2005-06-06 17:13:00,194.244,194.271,194.209,194.265,30200000.0
2005-06-06 17:14:00,194.262,194.277,194.175,194.2,67700000.0
2005-06-06 17:15:00,194.235,194.291,194.199,194.291,67200000.0
2005-06-06 17:16:00,194.289,194.296,194.229,194.261,72400000.0
2005-06-06 17:17:00,194.235,194.265,194.223,194.233,32600000.0
2005-06-06 17:18:00,194.245,194.256,194.186,194.238,50000000.0
2005-06-06 17:19:00,194.258,194.286,194.228,194.228,81100002.0
2005-06-06 17:20:00,194.227,194.25,194.214,194.214,58600001.0
2005-06-06 17:21:00,194.192,194.204,194.154,194.198,57700000.0
2005-06-06 17:22:00,194.202,194.202,194.167,194.194,64599998.0
2005-06-06 17:23:00,194.19,194.223,194.19,194.221,62900000.0
2005-06-06 17:24:00,194.24,194.249,194.18,194.211,31300000.0
2005-06-06 17:25:00,194.23,194.25,194.19,194.229,40500000.0
2005-06-06 17:26:00,194.233,194.331,194.222,194.309,51900000.0
2005-06-06 17:27:00,194.278,194.312,194.278,194.291,67800000.0
2005-06-06 17:28:00,194.288,194.346,194.28,194.332,71100000.0
2005-06-06 17:29:00,194.359,194.375,194.331,194.363,40400000.0
2005-06-06 17:30:00,194.372,194.386,194.3,194.324,40900000.0
2005-06-06 17:31:00,194.297,194.333,194.265,194.273,57000000.0
2005-06-06 17:32:00,194.247,194.27,194.199,194.235,59700000.0
2005-06-06 17:33:00,194.248,194.288,194.238,194.288,51400000.0
2005-06-06 17:34:00,194.286,194.317,194.274,194.317,29100000.0
2005-06-06 17:35:00,194.285,194.311,194.27,194.284,55600000.0
2005-06-06 17:36:00,194.3,194.324,194.276,194.324,70000000.0
2005-06-06 17:37:00,194.286,194.304,194.276,194.282,60500000.0
2005-06-06 17:38:00,194.284,194.319,194.271,194.319,65900000.0
2005-06-06 17:39:00,194.33,194.332,194.291,194.321,33500000.0
2005-06-06 17:40:00,194.314,194.339,194.294,194.3,29200000.0
2005-06-06 17:41:00,194.271,194.284,194.238,194.259,33600000.0
2005-06-06 17:42:00,194.289,194.289,194.23,194.272,21100000.0
2005-06-06 17:43:00,194.23,194.264,194.212,194.237,42900000.0
2005-06-06 17:44:00,194.258,194.311,194.258,194.311,39999999.0
2005-06-06 17:45:00,194.315,194.315,194.239,194.245,76500000.0
2005-06-06 17:46:00,194.245,194.28,194.222,194.273,76700000.0
2005-06-06 17:47:00,194.266,194.277,194.225,194.233,55900000.0
2005-06-06 17:48:00,194.207,194.271,194.207,194.251,64199999.0
2005-06-06 17:49:00,194.284,194.285,194.235,194.275,35800000.0
2005-06-06 17:50:00,194.273,194.377,194.262,194.374,57299999.0
2005-06-06 17:51:00,194.37,194.381,194.358,194.38,38100000.0
2005-06-06 17:52:00,194.333,194.399,194.33,194.381,46200000.0
2005-06-06 17:53:00,194.384,194.422,194.378,194.418,59900000.0
2005-06-06 17:54:00,194.383,194.425,194.379,194.425,49500000.0
2005-06-06 17:55:00,194.44,194.449,194.366,194.395,38100000.0
2005-06-06 17:56:00,194.369,194.417,194.35,194.399,46000000.0
2005-06-06 17:57:00,194.388,194.46,194.374,194.46,29200000.0
2005-06-06 17:58:00,194.497,194.516,194.485,194.491,91400001.0
2005-06-06 17:59:00,194.456,194.505,194.456,194.477,51300000.0
2005-06-06 18:00:00,194.46,194.471,194.423,194.431,43200000.0
2005-06-06 18:01:00,194.441,194.473,194.397,194.437,514000001.0
2005-06-06 18:02:00,194.429,194.468,194.379,194.391,753600002.0
2005-06-06 18:03:00,194.411,194.498,194.411,194.441,633700003.0
2005-06-06 18:04:00,194.467,194.499,194.44,194.475,533700001.0
2005-06-06 18:05:00,194.494,194.526,194.475,194.501,719100000.0
2005-06-06 18:06:00,194.498,194.522,194.433,194.435,610600001.0
2005-06-06 18:07:00,194.507,194.515,194.422,194.484,714899999.0
2005-06-06 18:08:00,194.483,194.525,194.425,194.525,719499998.0
2005-06-06 18:09:00,194.495,194.515,194.44,194.478,507700001.0
2005-06-06 18:10:00,194.45,194.498,194.41,194.475,448599999.0
2005-06-06 18:11:00,194.495,194.52,194.423,194.499,369499998.0
2005-06-06 18:12:00,194.523,194.541,194.469,194.469,309099998.0
2005-06-06 18:13:00,194.508,194.523,194.465,194.505,414899999.0
2005-06-06 18:14:00,194.508,194.546,194.478,194.518,634800005.0
2005-06-06 18:15:00,194.522,194.554,194.484,194.541,659599997.0
2005-06-06 18:16:00,194.515,194.551,194.491,194.548,671799999.0
2005-06-06 18:17:00,194.559,194.559,194.492,194.522,278800000.0
2005-06-06 18:18:00,194.485,194.537,194.447,194.51,317900000.0
2005-06-06 18:19:00,194.519,194.556,194.471,194.525,438200000.0
2005-06-06 18:20:00,194.535,194.541,194.456,194.49,604600000.0
2005-06-06 18:21:00,194.497,194.523,194.447,194.523,532600001.0
2005-06-06 18:22:00,194.512,194.535,194.461,194.485,391999999.0
2005-06-06 18:23:00,194.508,194.552,194.495,194.522,801300002.0
2005-06-06 18:24:00,194.533,194.556,194.49,194.539,533599999.0
2005-06-06 18:25:00,194.523,194.561,194.496,194.508,570399998.0
2005-06-06 18:26:00,194.538,194.555,194.495,194.51,384400000.0
2005-06-06 18:27:00,194.508,194.579,194.478,194.536,405300001.0
2005-06-06 18:28:00,194.543,194.58,194.509,194.525,401999997.0
2005-06-06 18:29:00,194.511,194.578,194.511,194.575,560500000.0
2005-06-06 18:30:00,194.54,194.571,194.47,194.529,343500002.0
2005-06-06 18:31:00,194.532,194.559,194.505,194.549,486300001.0
2005-06-06 18:32:00,194.531,194.555,194.49,194.496,401099999.0
2005-06-06 18:33:00,194.472,194.557,194.472,194.522,459400000.0
2005-06-06 18:34:00,194.546,194.563,194.493,194.523,456100001.0
2005-06-06 18:35:00,194.518,194.541,194.436,194.487,452300002.0
2005-06-06 18:36:00,194.501,194.501,194.401,194.432,276899999.0
2005-06-06 18:37:00,194.451,194.453,194.313,194.313,164300001.0
2005-06-06 18:38:00,194.318,194.399,194.309,194.372,136999999.0
2005-06-06 18:39:00,194.387,194.458,194.385,194.419,152500001.0
2005-06-06 18:40:00,194.443,194.564,194.443,194.564,327100002.0
2005-06-06 18:41:00,194.54,194.601,194.523,194.592,211700001.0
2005-06-06 18:42:00,194.611,194.68,194.589,194.633,227700000.0
2005-06-06 18:43:00,194.618,194.645,194.571,194.622,182600000.0
2005-06-06 18:44:00,194.647,194.686,194.602,194.675,227300000.0
2005-06-06 18:45:00,194.679,194.706,194.619,194.672,255000002.0
2005-06-06 18:46:00,194.7,194.748,194.659,194.705,162899999.0
2005-06-06 18:47:00,194.692,194.729,194.658,194.705,115700001.0
2005-06-06 18:48:00,194.74,194.752,194.683,194.752,158100001.0
2005-06-06 18:49:00,194.748,194.786,194.695,194.786,188400002.0
2005-06-06 18:50:00,194.771,194.803,194.711,194.803,238400001.0
2005-06-06 18:51:00,194.81,194.816,194.743,194.761,164899999.0
2005-06-06 18:52:00,194.804,194.804,194.743,194.765,261999998.0
2005-06-06 18:53:00,194.783,194.797,194.714,194.755,220700001.0
2005-06-06 18:54:00,194.762,194.769,194.687,194.738,213100000.0
2005-06-06 18:55:00,194.719,194.76,194.682,194.741,248499999.0
2005-06-06 18:56:00,194.764,194.774,194.716,194.754,59999999.0
2005-06-06 18:57:00,194.736,194.787,194.731,194.745,150399999.0
2005-06-06 18:58:00,194.759,194.807,194.719,194.731,341400001.0
2005-06-06 18:59:00,194.798,194.824,194.745,194.761,224200000.0
2005-06-06 19:00:00,194.795,194.831,194.752,194.789,105000000.0
2005-06-06 19:01:00,194.781,194.821,194.731,194.771,87700001.0
2005-06-06 19:02:00,194.769,194.848,194.766,194.848,236600001.0
2005-06-06 19:03:00,194.808,194.837,194.775,194.82,241100000.0
2005-06-06 19:04:00,194.793,194.861,194.792,194.843,176699998.0
2005-06-06 19:05:00,194.831,194.884,194.812,194.825,154300000.0
2005-06-06 19:06:00,194.848,194.891,194.813,194.88,426699995.0
2005-06-06 19:07:00,194.89,194.893,194.833,194.867,325700000.0
2005-06-06 19:08:00,194.857,194.888,194.837,194.838,317200001.0
2005-06-06 19:09:00,194.911,194.911,194.834,194.883,157100000.0
2005-06-06 19:10:00,194.909,194.939,194.86,194.868,132100002.0
2005-06-06 19:11:00,194.88,194.888,194.829,194.862,73300000.0
2005-06-06 19:12:00,194.905,194.907,194.838,194.893,90500001.0
2005-06-06 19:13:00,194.904,194.944,194.853,194.902,172700000.0
2005-06-06 19:14:00,194.904,194.929,194.872,194.901,180300000.0
2005-06-06 19:15:00,194.895,194.923,194.837,194.912,316600000.0
2005-06-06 19:16:00,194.928,194.934,194.873,194.873,20100000.0
2005-06-06 19:17:00,194.9,194.934,194.869,194.915,145900001.0
2005-06-06 19:18:00,194.904,194.933,194.854,194.924,226300000.0
2005-06-06 19:19:00,194.903,194.954,194.882,194.921,188600002.0
2005-06-06 19:20:00,194.873,194.894,194.826,194.862,199600001.0
2005-06-06 19:21:00,194.86,194.897,194.834,194.867,179400003.0
2005-06-06 19:22:00,194.884,194.896,194.824,194.858,119200000.0
2005-06-06 19:23:00,194.859,194.882,194.813,194.82,392699999.0
2005-06-06 19:24:00,194.89,194.89,194.844,194.853,138100001.0
2005-06-06 19:25:00,194.852,194.876,194.809,194.876,212900000.0
2005-06-06 19:26:00,194.876,194.876,194.804,194.873,489599999.0
2005-06-06 19:27:00,194.835,194.867,194.799,194.854,334299999.0
2005-06-06 19:28:00,194.843,194.857,194.798,194.839,236400000.0
2005-06-06 19:29:00,194.837,194.845,194.795,194.832,44499999.0
2005-06-06 19:30:00,194.828,194.846,194.782,194.801,226500000.0
2005-06-06 19:31:00,194.756,194.84,194.756,194.827,163600001.0
2005-06-06 19:32:00,194.806,194.84,194.765,194.772,387400000.0
2005-06-06 19:33:00,194.814,194.829,194.768,194.826,198000000.0
2005-06-06 19:34:00,194.828,194.828,194.761,194.775,304400001.0
2005-06-06 19:35:00,194.779,194.822,194.76,194.787,273499997.0
2005-06-06 19:36:00,194.791,194.831,194.753,194.781,189799999.0
2005-06-06 19:37:00,194.768,194.821,194.76,194.785,127000001.0
2005-06-06 19:38:00,194.823,194.823,194.773,194.792,166700000.0
2005-06-06 19:39:00,194.762,194.829,194.722,194.768,185900000.0
2005-06-06 19:40:00,194.771,194.798,194.74,194.75,262100001.0
2005-06-06 19:41:00,194.763,194.792,194.726,194.768,306399999.0
2005-06-06 19:42:00,194.778,194.806,194.731,194.795,160600001.0
2005-06-06 19:43:00,194.773,194.825,194.761,194.825,63900001.0
2005-06-06 19:44:00,194.753,194.84,194.753,194.817,204000002.0
2005-06-06 19:45:00,194.782,194.83,194.773,194.805,114300000.0
2005-06-06 19:46:00,194.821,194.83,194.755,194.826,139600000.0
2005-06-06 19:47:00,194.834,194.834,194.737,194.737,78500000.0
2005-06-06 19:48:00,194.785,194.815,194.741,194.757,220700001.0
2005-06-06 19:49:00,194.751,194.806,194.751,194.795,195500000.0
2005-06-06 19:50:00,194.795,194.795,194.714,194.758,131500000.0
2005-06-06 19:51:00,194.74,194.782,194.723,194.742,158499999.0
2005-06-06 19:52:00,194.739,194.769,194.691,194.732,140000001.0
2005-06-06 19:53:00,194.779,194.779,194.694,194.71,163299999.0
2005-06-06 19:54:00,194.696,194.767,194.696,194.746,132700000.0
2005-06-06 19:55:00,194.759,194.768,194.718,194.756,44800000.0
2005-06-06 19:56:00,194.764,194.778,194.733,194.733,128300001.0
2005-06-06 19:57:00,194.728,194.803,194.728,194.74,168100000.0
2005-06-06 19:58:00,194.741,194.798,194.72,194.744,208400001.0
2005-06-06 19:59:00,194.755,194.796,194.716,194.74,233000001.0
2005-06-06 20:00:00,194.738,194.768,194.694,194.75,63500000.0
2005-06-06 20:01:00,194.733,194.796,194.703,194.715,121900000.0
2005-06-06 20:02:00,194.742,194.769,194.704,194.73,157400000.0
2005-06-06 20:03:00,194.708,194.769,194.705,194.732,126299999.0
2005-06-06 20:04:00,194.727,194.789,194.709,194.732,136300000.0
2005-06-06 20:05:00,194.735,194.777,194.712,194.732,141999999.0
2005-06-06 20:06:00,194.76,194.773,194.701,194.749,241300000.0
2005-06-06 20:07:00,194.718,194.79,194.698,194.755,164100000.0
2005-06-06 20:08:00,194.755,194.8,194.728,194.782,215200000.0
2005-06-06 20:09:00,194.76,194.786,194.724,194.745,155100000.0
2005-06-06 20:10:00,194.746,194.797,194.722,194.797,182500000.0
2005-06-06 20:11:00,194.804,194.811,194.731,194.731,271999998.0
2005-06-06 20:12:00,194.738,194.801,194.719,194.735,520799996.0
2005-06-06 20:13:00,194.739,194.81,194.739,194.795,195600000.0
2005-06-06 20:14:00,194.795,194.815,194.746,194.765,203600000.0
2005-06-06 20:15:00,194.807,194.832,194.76,194.782,364599999.0
2005-06-06 20:16:00,194.791,194.862,194.764,194.845,213100002.0
2005-06-06 20:17:00,194.864,194.867,194.817,194.863,54300000.0
2005-06-06 20:18:00,194.847,194.89,194.795,194.795,91400000.0
2005-06-06 20:19:00,194.816,194.883,194.801,194.827,175800001.0
2005-06-06 20:20:00,194.825,194.86,194.798,194.86,267500000.0
2005-06-06 20:21:00,194.843,194.865,194.79,194.797,172000000.0
2005-06-06 20:22:00,194.837,194.889,194.809,194.887,252800002.0
2005-06-06 20:23:00,194.86,194.898,194.856,194.871,194500001.0
2005-06-06 20:24:00,194.878,194.896,194.829,194.868,186199999.0
2005-06-06 20:25:00,194.872,194.922,194.862,194.877,332100000.0
2005-06-06 20:26:00,194.882,194.906,194.831,194.904,325000000.0
2005-06-06 20:27:00,194.855,194.874,194.824,194.865,162600000.0
2005-06-06 20:28:00,194.863,194.891,194.8,194.867,382400000.0
2005-06-06 20:29:00,194.883,194.931,194.857,194.906,471299998.0
2005-06-06 20:30:00,194.904,194.93,194.88,194.88,485600001.0
2005-06-06 20:31:00,194.912,194.93,194.861,194.874,461900000.0
2005-06-06 20:32:00,194.905,194.95,194.876,194.947,545299998.0
2005-06-06 20:33:00,194.936,194.939,194.88,194.927,194800001.0
2005-06-06 20:34:00,194.923,194.963,194.904,194.934,108300000.0
2005-06-06 20:35:00,194.931,194.96,194.881,194.941,112200001.0
2005-06-06 20:36:00,194.924,194.951,194.873,194.93,162100001.0
2005-06-06 20:37:00,194.936,194.972,194.919,194.919,98900000.0
2005-06-06 20:38:00,194.908,194.988,194.878,194.988,220100001.0
2005-06-06 20:39:00,194.969,195.014,194.925,194.989,216400001.0
2005-06-06 20:40:00,194.966,194.989,194.925,194.959,439099999.0
2005-06-06 20:41:00,194.943,194.99,194.933,194.962,161500000.0
2005-06-06 20:42:00,194.97,195.009,194.96,195.002,217700000.0
2005-06-06 20:43:00,195.005,195.005,194.898,194.898,331800001.0
2005-06-06 20:44:00,194.9,194.994,194.9,194.93,356299999.0
2005-06-06 20:45:00,194.96,194.995,194.947,194.975,267899999.0
2005-06-06 20:46:00,194.952,194.963,194.902,194.941,207500000.0
2005-06-06 20:47:00,194.962,194.969,194.878,194.894,207800001.0
2005-06-06 20:48:00,194.908,194.952,194.897,194.937,239100001.0
2005-06-06 20:49:00,194.947,194.947,194.876,194.895,136699999.0
2005-06-06 20:50:00,194.889,194.929,194.86,194.924,394200000.0
2005-06-06 20:51:00,194.919,194.923,194.851,194.915,131200001.0
2005-06-06 20:52:00,194.925,194.925,194.847,194.895,84500000.0
2005-06-06 20:53:00,194.882,194.939,194.882,194.887,224399998.0
2005-06-06 20:54:00,194.869,194.917,194.826,194.87,134499999.0
2005-06-06 20:55:00,194.877,194.894,194.828,194.886,240000000.0
2005-06-06 20:56:00,194.886,194.921,194.839,194.885,217900001.0
2005-06-06 20:57:00,194.866,194.896,194.816,194.872,321800000.0
2005-06-06 20:58:00,194.884,194.905,194.852,194.879,396700002.0
2005-06-06 20:59:00,194.868,194.888,194.822,194.888,485800001.0
2005-06-06 21:00:00,194.851,194.851,194.78,194.818,451800000.0
2005-06-06 21:01:00,194.821,194.856,194.804,194.81,425399997.0
2005-06-06 21:02:00,194.808,194.844,194.77,194.822,254400001.0
2005-06-06 21:03:00,194.833,194.876,194.792,194.846,234500000.0
2005-06-06 21:04:00,194.867,194.88,194.809,194.845,129200001.0
2005-06-06 21:05:00,194.844,194.867,194.778,194.817,145399999.0
2005-06-06 21:06:00,194.803,194.852,194.787,194.828,160900000.0
2005-06-06 21:07:00,194.839,194.872,194.812,194.872,221200000.0
2005-06-06 21:08:00,194.838,194.868,194.786,194.818,123999999.0
2005-06-06 21:09:00,194.826,194.851,194.78,194.842,91600000.0
2005-06-06 21:10:00,194.845,194.859,194.78,194.815,67800000.0
2005-06-06 21:11:00,194.82,194.851,194.795,194.849,69300000.0
2005-06-06 21:12:00,194.802,194.829,194.772,194.798,101800000.0
2005-06-06 21:13:00,194.823,194.849,194.777,194.812,188900001.0
2005-06-06 21:14:00,194.828,194.881,194.828,194.881,344899998.0
2005-06-06 21:15:00,194.855,194.905,194.81,194.86,312100000.0
2005-06-06 21:16:00,194.877,194.902,194.854,194.886,89300000.0
2005-06-06 21:17:00,194.894,194.926,194.853,194.904,254799998.0
2005-06-06 21:18:00,194.914,194.921,194.835,194.914,195400003.0
2005-06-06 21:19:00,194.909,194.948,194.853,194.94,292399999.0
2005-06-06 21:20:00,194.901,194.95,194.872,194.905,366799999.0
2005-06-06 21:21:00,194.906,194.949,194.87,194.918,292899999.0
2005-06-06 21:22:00,194.869,194.94,194.862,194.888,195699999.0
2005-06-06 21:23:00,194.891,194.943,194.885,194.918,112000000.0
2005-06-06 21:24:00,194.847,194.934,194.847,194.899,208200000.0
2005-06-06 21:25:00,194.903,194.914,194.834,194.888,254500001.0
2005-06-06 21:26:00,194.892,194.915,194.874,194.881,122499998.0
2005-06-06 21:27:00,194.883,194.887,194.849,194.874,152100001.0
2005-06-06 21:28:00,194.899,194.902,194.816,194.902,89600000.0
2005-06-06 21:29:00,194.906,194.916,194.847,194.876,85200000.0
2005-06-06 21:30:00,194.872,194.899,194.852,194.899,112500000.0
2005-06-06 21:31:00,194.902,194.919,194.875,194.893,109900000.0
2005-06-06 21:32:00,194.878,194.928,194.831,194.928,87300000.0
2005-06-06 21:33:00,194.847,194.92,194.847,194.911,180099999.0
2005-06-06 21:34:00,194.87,194.937,194.862,194.89,162000001.0
2005-06-06 21:35:00,194.858,194.93,194.858,194.93,30000000.0
2005-06-06 21:36:00,194.923,194.932,194.833,194.845,82099999.0
2005-06-06 21:37:00,194.835,194.88,194.813,194.855,136600001.0
2005-06-06 21:38:00,194.816,194.875,194.816,194.851,88500001.0
2005-06-06 21:39:00,194.912,194.915,194.807,194.834,74800000.0
2005-06-06 21:40:00,194.84,194.856,194.812,194.837,65399999.0
2005-06-06 21:41:00,194.805,194.872,194.805,194.872,43100000.0
2005-06-06 21:42:00,194.87,194.873,194.791,194.829,184300001.0
2005-06-06 21:43:00,194.827,194.851,194.797,194.838,78200001.0
2005-06-06 21:44:00,194.838,194.862,194.761,194.806,179800000.0
2005-06-06 21:45:00,194.813,194.848,194.77,194.812,127400000.0
2005-06-06 21:46:00,194.816,194.845,194.775,194.815,85000000.0
2005-06-06 21:47:00,194.809,194.859,194.786,194.812,56900000.0
2005-06-06 21:48:00,194.832,194.86,194.789,194.835,89500000.0
2005-06-06 21:49:00,194.827,194.842,194.797,194.816,70300000.0
2005-06-06 21:50:00,194.86,194.865,194.815,194.83,16800000.0
2005-06-06 21:51:00,194.828,194.865,194.823,194.832,101700000.0
2005-06-06 21:52:00,194.833,194.852,194.796,194.843,82199999.0
2005-06-06 21:53:00,194.845,194.852,194.821,194.846,43600000.0
2005-06-06 21:54:00,194.836,194.86,194.791,194.859,62200000.0
2005-06-06 21:55:00,194.874,194.884,194.832,194.863,68099999.0
2005-06-06 21:56:00,194.878,194.921,194.878,194.904,74599999.0
2005-06-06 21:57:00,194.869,194.922,194.857,194.857,60000000.0
2005-06-06 21:58:00,194.905,194.913,194.858,194.862,44700000.0
2005-06-06 21:59:00,194.908,194.938,194.842,194.903,167300000.0
2005-06-06 22:00:00,194.902,194.933,194.883,194.906,201699999.0
2005-06-06 22:01:00,194.873,194.931,194.855,194.931,173799999.0
2005-06-06 22:02:00,194.864,194.92,194.862,194.898,359100004.0
2005-06-06 22:03:00,194.954,194.956,194.89,194.921,100500000.0
2005-06-06 22:04:00,194.908,194.954,194.899,194.9,108200000.0
2005-06-06 22:05:00,194.899,194.942,194.875,194.91,88200000.0
2005-06-06 22:06:00,194.911,194.915,194.89,194.915,29800000.0
2005-06-06 22:07:00,194.924,194.924,194.852,194.888,54099999.0
2005-06-06 22:08:00,194.892,194.899,194.842,194.891,66700000.0
2005-06-06 22:09:00,194.904,194.914,194.884,194.894,32300001.0
2005-06-06 22:10:00,194.879,194.904,194.843,194.861,72499998.0
2005-06-06 22:11:00,194.876,194.913,194.856,194.886,76699999.0
2005-06-06 22:12:00,194.877,194.895,194.826,194.863,55700000.0
2005-06-06 22:13:00,194.865,194.874,194.808,194.86,62800001.0
2005-06-06 22:14:00,194.818,194.855,194.795,194.826,44100000.0
2005-06-06 22:15:00,194.806,194.839,194.757,194.784,163300000.0
2005-06-06 22:16:00,194.79,194.832,194.753,194.792,247100001.0
2005-06-06 22:17:00,194.812,194.821,194.779,194.787,73299999.0
2005-06-06 22:18:00,194.801,194.819,194.765,194.816,62000001.0
2005-06-06 22:19:00,194.792,194.827,194.759,194.788,92200000.0
2005-06-06 22:20:00,194.79,194.825,194.79,194.798,70900000.0
2005-06-06 22:21:00,194.783,194.823,194.765,194.788,57700000.0
2005-06-06 22:22:00,194.8,194.817,194.787,194.8,48000000.0
2005-06-06 22:23:00,194.803,194.821,194.76,194.792,71900000.0
2005-06-06 22:24:00,194.792,194.842,194.77,194.842,38800000.0
2005-06-06 22:25:00,194.824,194.837,194.774,194.802,84099998.0
2005-06-06 22:26:00,194.783,194.808,194.771,194.8,35400000.0
2005-06-06 22:27:00,194.763,194.812,194.73,194.782,233800002.0
2005-06-06 22:28:00,194.798,194.798,194.752,194.766,65000000.0
2005-06-06 22:29:00,194.724,194.793,194.724,194.783,152100000.0
2005-06-06 22:30:00,194.794,194.794,194.712,194.716,23300000.0
2005-06-06 22:31:00,194.713,194.832,194.712,194.74,77900000.0
2005-06-06 22:32:00,194.748,194.796,194.737,194.737,100499999.0
2005-06-06 22:33:00,194.762,194.784,194.747,194.766,214600000.0
2005-06-06 22:34:00,194.788,194.8,194.742,194.8,325800001.0
2005-06-06 22:35:00,194.78,194.806,194.732,194.732,64900000.0
2005-06-06 22:36:00,194.781,194.804,194.736,194.796,78700000.0
2005-06-06 22:37:00,194.811,194.811,194.748,194.787,116600000.0
2005-06-06 22:38:00,194.825,194.834,194.773,194.802,40600000.0
2005-06-06 22:39:00,194.817,194.826,194.78,194.807,78400001.0
2005-06-06 22:40:00,194.829,194.846,194.789,194.802,82200000.0
2005-06-06 22:41:00,194.848,194.886,194.825,194.885,41300000.0
2005-06-06 22:42:00,194.836,194.918,194.823,194.913,28000000.0
2005-06-06 22:43:00,194.915,194.917,194.849,194.86,92799999.0
2005-06-06 22:44:00,194.86,194.915,194.844,194.871,143400000.0
2005-06-06 22:45:00,194.868,194.914,194.849,194.9,118500001.0
2005-06-06 22:46:00,194.902,194.919,194.87,194.898,84499999.0
2005-06-06 22:47:00,194.889,194.92,194.847,194.917,72400001.0
2005-06-06 22:48:00,194.97,194.974,194.881,194.973,89900000.0
2005-06-06 22:49:00,194.944,194.983,194.934,194.973,55100000.0
2005-06-06 22:50:00,194.984,194.984,194.934,194.939,58600000.0
2005-06-06 22:51:00,195.016,195.016,194.946,195.004,94900000.0
2005-06-06 22:52:00,194.972,194.981,194.931,194.951,38200000.0
2005-06-06 22:53:00,194.978,195.018,194.912,194.975,123300001.0
2005-06-06 22:54:00,194.989,195.001,194.945,195.001,65300000.0
2005-06-06 22:55:00,195.02,195.026,194.957,195.026,65600000.0
2005-06-06 22:56:00,195.024,195.024,194.96,194.997,65200000.0
2005-06-06 22:57:00,194.989,195.032,194.942,195.014,123399999.0
2005-06-06 22:58:00,195.042,195.046,194.996,195.011,53199999.0
2005-06-06 22:59:00,195.011,195.062,194.975,195.046,106200001.0
2005-06-06 23:00:00,195.01,195.039,194.994,194.999,74200000.0
2005-06-06 23:01:00,195.023,195.034,194.961,194.98,36800000.0
2005-06-06 23:02:00,194.992,195.027,194.992,195.012,43900001.0
2005-06-06 23:03:00,195.02,195.031,194.992,194.998,64999999.0
2005-06-06 23:04:00,195.006,195.025,194.982,195.012,103100000.0
2005-06-06 23:05:00,194.973,194.973,194.934,194.934,26000000.0
2005-06-06 23:06:00,195.0,195.011,194.948,194.958,76300000.0
2005-06-06 23:07:00,194.926,195.002,194.924,194.996,67600001.0
2005-06-06 23:08:00,195.007,195.02,194.949,195.004,58000000.0
2005-06-06 23:09:00,194.989,194.993,194.941,194.953,55799999.0
2005-06-06 23:10:00,194.972,194.979,194.92,194.963,40500000.0
2005-06-06 23:11:00,194.95,195.004,194.925,194.96,72800000.0
2005-06-06 23:12:00,194.968,195.013,194.96,194.999,33500000.0
2005-06-06 23:13:00,194.963,195.023,194.959,194.999,30100000.0
2005-06-06 23:14:00,195.003,195.003,194.933,194.984,56699999.0
2005-06-06 23:15:00,194.932,195.014,194.932,194.979,40100000.0
2005-06-06 23:16:00,194.984,195.006,194.955,195.006,64400000.0
2005-06-06 23:17:00,194.977,195.024,194.97,194.995,35300000.0
2005-06-06 23:18:00,195.009,195.009,194.963,194.969,57900000.0
2005-06-06 23:19:00,194.966,195.016,194.962,194.997,47200000.0
2005-06-06 23:20:00,195.009,195.009,194.955,194.979,83300001.0
2005-06-06 23:21:00,195.006,195.043,194.951,195.043,52200000.0
2005-06-06 23:22:00,195.057,195.057,194.978,195.053,71800000.0
2005-06-06 23:23:00,195.006,195.063,195.004,195.04,43200000.0
2005-06-06 23:24:00,195.025,195.046,195.004,195.029,39400000.0
2005-06-06 23:25:00,195.003,195.075,195.003,195.06,33100000.0
2005-06-06 23:26:00,195.041,195.055,194.999,195.049,70600000.0
2005-06-06 23:27:00,194.997,195.052,194.992,195.037,32700000.0
2005-06-06 23:28:00,194.988,195.032,194.982,195.014,86299999.0
2005-06-06 23:29:00,195.04,195.061,195.021,195.045,85500000.0
2005-06-06 23:30:00,195.084,195.103,195.024,195.052,60400000.0
2005-06-06 23:31:00,195.088,195.114,195.041,195.074,59500001.0
2005-06-06 23:32:00,195.097,195.097,195.009,195.023,33500000.0
2005-06-06 23:33:00,195.032,195.064,195.002,195.018,57300001.0
2005-06-06 23:34:00,194.97,195.027,194.962,195.006,42400000.0
2005-06-06 23:35:00,194.95,195.014,194.921,194.997,59600001.0
2005-06-06 23:36:00,194.967,194.986,194.947,194.97,47400000.0
2005-06-06 23:37:00,194.972,195.006,194.915,195.006,46500000.0
2005-06-06 23:38:00,194.978,195.001,194.96,195.001,45800000.0
2005-06-06 23:39:00,195.002,195.014,194.941,194.989,56200000.0
2005-06-06 23:40:00,195.012,195.024,194.929,194.945,53499999.0
2005-06-06 23:41:00,194.968,194.999,194.961,194.988,43100000.0
2005-06-06 23:42:00,194.967,195.003,194.958,194.973,80499999.0
2005-06-06 23:43:00,194.992,195.006,194.933,194.97,48600000.0
2005-06-06 23:44:00,194.96,194.985,194.948,194.948,52799999.0
2005-06-06 23:45:00,194.931,194.967,194.91,194.932,21700000.0
2005-06-06 23:46:00,194.948,194.99,194.948,194.987,60500000.0
2005-06-06 23:47:00,194.998,195.002,194.917,194.937,73000001.0
2005-06-06 23:48:00,194.983,194.995,194.935,194.936,86500000.0
2005-06-06 23:49:00,194.93,194.981,194.905,194.965,84200001.0
2005-06-06 23:50:00,194.967,194.975,194.923,194.954,75300000.0
2005-06-06 23:51:00,194.964,194.964,194.903,194.92,59800000.0
2005-06-06 23:52:00,194.929,194.945,194.913,194.923,66400000.0
2005-06-06 23:53:00,194.946,194.951,194.926,194.926,54500000.0
2005-06-06 23:54:00,194.945,194.967,194.924,194.924,70200001.0
2005-06-06 23:55:00,194.903,194.96,194.887,194.927,56700000.0
2005-06-06 23:56:00,194.946,194.946,194.877,194.942,54700000.0
2005-06-06 23:57:00,194.962,194.962,194.881,194.893,37300001.0
2005-06-06 23:58:00,194.921,194.936,194.898,194.901,45000000.0
2005-06-06 23:59:00,194.875,194.923,194.875,194.91,68800000.0
2005-06-07 00:00:00,194.903,194.934,194.867,194.919,40100000.0
2005-06-07 00:01:00,194.924,194.947,194.908,194.908,14600000.0
2005-06-07 00:02:00,194.9,194.936,194.88,194.927,17500000.0
2005-06-07 00:03:00,194.91,194.956,194.854,194.956,50500000.0
2005-06-07 00:04:00,194.944,194.957,194.903,194.957,36200000.0
2005-06-07 00:05:00,194.962,194.962,194.901,194.923,41400000.0
2005-06-07 00:06:00,194.927,194.945,194.883,194.933,40300000.0
2005-06-07 00:07:00,194.931,194.943,194.909,194.932,37900000.0
2005-06-07 00:08:00,194.9,194.915,194.865,194.915,102200001.0
2005-06-07 00:09:00,194.921,194.926,194.874,194.926,82399999.0
2005-06-07 00:10:00,194.967,194.977,194.881,194.921,22000000.0
2005-06-07 00:11:00,194.941,194.951,194.881,194.914,41800000.0
2005-06-07 00:12:00,194.909,194.955,194.869,194.955,54700000.0
2005-06-07 00:13:00,194.961,194.975,194.895,194.895,48000000.0
2005-06-07 00:14:00,194.902,194.92,194.868,194.891,89700001.0
2005-06-07 00:15:00,194.893,194.92,194.886,194.896,71700000.0
2005-06-07 00:16:00,194.888,194.922,194.879,194.891,103299999.0
2005-06-07 00:17:00,194.908,194.941,194.895,194.941,56300001.0
2005-06-07 00:18:00,194.942,194.942,194.884,194.895,90000001.0
2005-06-07 00:19:00,194.893,194.924,194.887,194.912,43800000.0
2005-06-07 00:20:00,194.922,194.941,194.894,194.934,57799999.0
2005-06-07 00:21:00,194.923,194.93,194.879,194.879,65100000.0
2005-06-07 00:22:00,194.86,194.934,194.86,194.924,60299999.0
2005-06-07 00:23:00,194.923,194.958,194.905,194.918,39600000.0
2005-06-07 00:24:00,194.933,194.959,194.924,194.948,61799998.0
2005-06-07 00:25:00,194.927,194.937,194.908,194.91,26700000.0
2005-06-07 00:26:00,194.891,194.914,194.882,194.899,62099999.0
2005-06-07 00:27:00,194.92,194.934,194.884,194.919,58000000.0
2005-06-07 00:28:00,194.868,194.912,194.85,194.909,68800000.0
2005-06-07 00:29:00,194.903,194.903,194.841,194.873,38800000.0
2005-06-07 00:30:00,194.856,194.914,194.849,194.905,22300000.0
2005-06-07 00:31:00,194.873,194.932,194.873,194.888,37400000.0
2005-06-07 00:32:00,194.879,194.94,194.878,194.94,37800000.0
2005-06-07 00:33:00,194.919,194.95,194.904,194.939,43100000.0
2005-06-07 00:34:00,194.955,194.963,194.876,194.936,51200000.0
2005-06-07 00:35:00,194.972,194.981,194.911,194.94,60500000.0
2005-06-07 00:36:00,194.908,194.955,194.908,194.938,57300000.0
2005-06-07 00:37:00,194.913,194.987,194.902,194.981,44500000.0
2005-06-07 00:38:00,194.946,194.995,194.935,194.984,36600000.0
2005-06-07 00:39:00,194.976,195.001,194.954,194.954,32100000.0
2005-06-07 00:40:00,194.971,194.978,194.947,194.947,41900000.0
2005-06-07 00:41:00,194.938,194.984,194.938,194.968,64899999.0
2005-06-07 00:42:00,194.959,195.007,194.946,194.998,61599999.0
2005-06-07 00:43:00,195.01,195.012,194.933,194.942,52900000.0
2005-06-07 00:44:00,194.982,194.982,194.931,194.958,60200001.0
2005-06-07 00:45:00,194.976,194.985,194.939,194.939,48000000.0
2005-06-07 00:46:00,194.959,194.983,194.919,194.931,46300000.0
2005-06-07 00:47:00,194.965,194.965,194.897,194.926,46100000.0
2005-06-07 00:48:00,194.919,194.964,194.909,194.964,26300000.0
2005-06-07 00:49:00,194.97,194.992,194.933,194.947,75300000.0
2005-06-07 00:50:00,194.896,194.959,194.865,194.956,22600000.0
2005-06-07 00:51:00,194.899,194.93,194.85,194.86,88600000.0
2005-06-07 00:52:00,194.9,194.927,194.857,194.913,43600000.0
2005-06-07 00:53:00,194.922,194.934,194.867,194.867,58100000.0
2005-06-07 00:54:00,194.88,194.932,194.864,194.892,38100000.0
2005-06-07 00:55:00,194.914,194.916,194.87,194.893,42500000.0
2005-06-07 00:56:00,194.912,194.922,194.805,194.828,48900000.0
2005-06-07 00:57:00,194.846,194.859,194.806,194.822,36700000.0
2005-06-07 00:58:00,194.814,194.834,194.79,194.802,35200000.0
2005-06-07 00:59:00,194.798,194.901,194.798,194.894,32800000.0
2005-06-07 01:00:00,194.9,194.9,194.816,194.844,26400000.0
2005-06-07 01:01:00,194.864,194.876,194.789,194.794,27700000.0
2005-06-07 01:02:00,194.858,194.871,194.759,194.795,87099999.0
2005-06-07 01:03:00,194.813,194.813,194.766,194.809,61500000.0
2005-06-07 01:04:00,194.743,194.778,194.721,194.764,53700000.0
2005-06-07 01:05:00,194.789,194.789,194.717,194.724,52799999.0
2005-06-07 01:06:00,194.812,194.815,194.768,194.802,36600000.0
2005-06-07 01:07:00,194.805,194.869,194.802,194.864,48500001.0
2005-06-07 01:08:00,194.885,194.893,194.821,194.866,52299999.0
2005-06-07 01:09:00,194.915,194.923,194.815,194.86,51600000.0
2005-06-07 01:10:00,194.833,194.865,194.829,194.84,42800000.0
2005-06-07 01:11:00,194.837,194.86,194.755,194.824,66000000.0
2005-06-07 01:12:00,194.849,194.849,194.776,194.776,34300000.0
2005-06-07 01:13:00,194.85,194.898,194.836,194.898,53900001.0
2005-06-07 01:14:00,194.888,194.921,194.867,194.88,28000000.0
2005-06-07 01:15:00,194.851,194.897,194.845,194.897,32800000.0
2005-06-07 01:16:00,194.883,194.91,194.864,194.888,51500000.0
2005-06-07 01:17:00,194.885,194.932,194.853,194.904,66900001.0
2005-06-07 01:18:00,194.868,194.918,194.861,194.903,70200000.0
2005-06-07 01:19:00,194.917,194.925,194.869,194.913,43800000.0
2005-06-07 01:20:00,194.927,194.927,194.828,194.854,66200000.0
2005-06-07 01:21:00,194.819,194.882,194.812,194.882,56900000.0
2005-06-07 01:22:00,194.892,194.893,194.797,194.801,92000000.0
2005-06-07 01:23:00,194.865,194.903,194.844,194.844,37400000.0
2005-06-07 01:24:00,194.91,194.91,194.837,194.87,69300000.0
2005-06-07 01:25:00,194.842,194.882,194.834,194.856,25000000.0
2005-06-07 01:26:00,194.901,194.916,194.846,194.882,60899999.0
2005-06-07 01:27:00,194.888,194.919,194.863,194.894,27100000.0
2005-06-07 01:28:00,194.89,194.916,194.878,194.909,39500000.0
2005-06-07 01:29:00,194.883,194.926,194.858,194.923,64300000.0
2005-06-07 01:30:00,194.892,194.892,194.829,194.866,32500000.0
2005-06-07 01:31:00,194.813,194.866,194.795,194.86,48900000.0
2005-06-07 01:32:00,194.857,194.857,194.795,194.836,50800000.0
2005-06-07 01:33:00,194.862,194.885,194.846,194.853,55100000.0
2005-06-07 01:34:00,194.922,194.922,194.816,194.839,55700000.0
2005-06-07 01:35:00,194.833,194.916,194.832,194.916,63100001.0
2005-06-07 01:36:00,194.914,194.923,194.86,194.881,47800000.0
2005-06-07 01:37:00,194.888,194.951,194.845,194.951,42700000.0
2005-06-07 01:38:00,194.943,194.95,194.869,194.907,37100000.0
2005-06-07 01:39:00,194.873,194.946,194.848,194.921,48500000.0
2005-06-07 01:40:00,194.904,194.969,194.889,194.939,55199999.0
2005-06-07 01:41:00,194.9,194.931,194.876,194.907,70700000.0
2005-06-07 01:42:00,194.89,194.923,194.858,194.918,38900000.0
2005-06-07 01:43:00,194.886,194.927,194.87,194.876,89100001.0
2005-06-07 01:44:00,194.878,194.955,194.869,194.919,37100000.0
2005-06-07 01:45:00,194.917,194.926,194.853,194.926,43700001.0
2005-06-07 01:46:00,194.937,194.945,194.831,194.858,48600000.0
2005-06-07 01:47:00,194.812,194.862,194.791,194.8,21500000.0
2005-06-07 01:48:00,194.812,194.839,194.765,194.783,72100000.0
2005-06-07 01:49:00,194.837,194.86,194.756,194.765,31500000.0
2005-06-07 01:50:00,194.795,194.825,194.727,194.824,77300000.0
2005-06-07 01:51:00,194.76,194.774,194.695,194.754,42700000.0
2005-06-07 01:52:00,194.7,194.767,194.694,194.767,94399999.0
2005-06-07 01:53:00,194.757,194.79,194.722,194.774,54500001.0
2005-06-07 01:54:00,194.76,194.785,194.718,194.764,49600000.0
2005-06-07 01:55:00,194.78,194.796,194.762,194.772,51000001.0
2005-06-07 01:56:00,194.748,194.814,194.737,194.814,44900001.0
2005-06-07 01:57:00,194.825,194.85,194.774,194.774,44100000.0
2005-06-07 01:58:00,194.817,194.833,194.764,194.793,49699999.0
2005-06-07 01:59:00,194.798,194.822,194.772,194.792,34400000.0
2005-06-07 02:00:00,194.814,194.814,194.782,194.809,47300000.0
2005-06-07 02:01:00,194.82,194.838,194.788,194.788,65000000.0
2005-06-07 02:02:00,194.782,194.845,194.782,194.816,83000000.0
2005-06-07 02:03:00,194.829,194.829,194.769,194.794,42100001.0
2005-06-07 02:04:00,194.815,194.815,194.753,194.774,69500001.0
2005-06-07 02:05:00,194.782,194.81,194.758,194.804,47399999.0
2005-06-07 02:06:00,194.761,194.812,194.761,194.794,26600000.0
2005-06-07 02:07:00,194.814,194.818,194.758,194.78,40100000.0
2005-06-07 02:08:00,194.783,194.831,194.771,194.827,36600000.0
2005-06-07 02:09:00,194.799,194.81,194.776,194.802,23600000.0
2005-06-07 02:10:00,194.803,194.826,194.773,194.773,50200000.0
2005-06-07 02:11:00,194.781,194.82,194.775,194.82,81500000.0
2005-06-07 02:12:00,194.825,194.849,194.799,194.815,85700001.0
2005-06-07 02:13:00,194.778,194.889,194.77,194.875,49100000.0
2005-06-07 02:14:00,194.867,194.905,194.838,194.905,33800000.0
2005-06-07 02:15:00,194.87,194.915,194.843,194.894,65100000.0
2005-06-07 02:16:00,194.864,194.909,194.842,194.907,43700000.0
2005-06-07 02:17:00,194.86,194.906,194.829,194.893,52600000.0
2005-06-07 02:18:00,194.907,194.924,194.823,194.837,69300001.0
2005-06-07 02:19:00,194.81,194.889,194.81,194.849,32900000.0
2005-06-07 02:20:00,194.894,194.913,194.866,194.882,30100000.0
2005-06-07 02:21:00,194.878,194.891,194.852,194.88,33200000.0
2005-06-07 02:22:00,194.875,194.889,194.822,194.858,54700000.0
2005-06-07 02:23:00,194.852,194.865,194.81,194.864,23200000.0
2005-06-07 02:24:00,194.823,194.85,194.798,194.82,78999999.0
2005-06-07 02:25:00,194.825,194.856,194.791,194.856,57999999.0
2005-06-07 02:26:00,194.816,194.867,194.799,194.865,87700001.0
2005-06-07 02:27:00,194.845,194.861,194.811,194.852,31700000.0
2005-06-07 02:28:00,194.881,194.881,194.798,194.826,61700000.0
2005-06-07 02:29:00,194.846,194.861,194.831,194.834,65200000.0
2005-06-07 02:30:00,194.841,194.854,194.781,194.781,78200001.0
2005-06-07 02:31:00,194.845,194.853,194.799,194.823,43500000.0
2005-06-07 02:32:00,194.841,194.861,194.82,194.82,30100000.0
2005-06-07 02:33:00,194.835,194.857,194.794,194.853,54800000.0
2005-06-07 02:34:00,194.857,194.874,194.815,194.86,44400000.0
2005-06-07 02:35:00,194.872,194.885,194.839,194.865,76400000.0
2005-06-07 02:36:00,194.868,194.929,194.852,194.929,52400000.0
2005-06-07 02:37:00,194.93,194.94,194.873,194.917,82599999.0
2005-06-07 02:38:00,194.917,194.941,194.886,194.894,30600000.0
2005-06-07 02:39:00,194.892,194.908,194.869,194.875,68400000.0
2005-06-07 02:40:00,194.902,194.91,194.86,194.885,81900000.0
2005-06-07 02:41:00,194.888,194.888,194.829,194.86,59100000.0
2005-06-07 02:42:00,194.859,194.866,194.818,194.831,86200000.0
2005-06-07 02:43:00,194.893,194.904,194.83,194.874,40600000.0
2005-06-07 02:44:00,194.904,194.94,194.866,194.884,58800000.0
2005-06-07 02:45:00,194.915,194.927,194.872,194.885,31100000.0
2005-06-07 02:46:00,194.903,194.945,194.893,194.922,27100000.0
2005-06-07 02:47:00,194.955,194.955,194.856,194.916,93000000.0
2005-06-07 02:48:00,194.861,194.935,194.852,194.878,29200000.0
2005-06-07 02:49:00,194.886,194.937,194.864,194.919,53700000.0
2005-06-07 02:50:00,194.897,194.98,194.892,194.939,65100001.0
2005-06-07 02:51:00,194.951,194.964,194.903,194.943,56900000.0
2005-06-07 02:52:00,194.949,194.961,194.877,194.912,78500000.0
2005-06-07 02:53:00,194.92,194.945,194.869,194.882,59799999.0
2005-06-07 02:54:00,194.907,194.943,194.9,194.927,38100000.0
2005-06-07 02:55:00,194.927,194.95,194.898,194.93,25500000.0
2005-06-07 02:56:00,194.906,194.929,194.884,194.923,38300000.0
2005-06-07 02:57:00,194.905,194.96,194.898,194.937,29900000.0
2005-06-07 02:58:00,194.937,194.937,194.847,194.856,71200000.0
2005-06-07 02:59:00,194.852,194.869,194.778,194.851,53900001.0
2005-06-07 03:00:00,194.823,194.859,194.803,194.831,27800000.0
2005-06-07 03:01:00,194.833,194.904,194.806,194.88,48400000.0
2005-06-07 03:02:00,194.911,194.912,194.834,194.878,52600000.0
2005-06-07 03:03:00,194.865,194.915,194.847,194.876,51800000.0
2005-06-07 03:04:00,194.926,194.948,194.891,194.905,78800000.0
2005-06-07 03:05:00,194.921,194.936,194.891,194.895,45100001.0
2005-06-07 03:06:00,194.861,194.901,194.844,194.872,86999997.0
2005-06-07 03:07:00,194.833,194.914,194.833,194.881,79600000.0
2005-06-07 03:08:00,194.91,194.967,194.908,194.967,28300000.0
2005-06-07 03:09:00,194.995,194.995,194.94,194.95,70899999.0
2005-06-07 03:10:00,194.913,194.952,194.9,194.934,66100001.0
2005-06-07 03:11:00,194.921,194.941,194.895,194.915,72000000.0
2005-06-07 03:12:00,194.905,194.929,194.864,194.908,44300000.0
2005-06-07 03:13:00,194.889,194.89,194.861,194.866,32000000.0
2005-06-07 03:14:00,194.864,194.921,194.85,194.877,42700000.0
2005-06-07 03:15:00,194.908,194.952,194.873,194.895,59400000.0
2005-06-07 03:16:00,194.892,194.937,194.863,194.937,79700000.0
2005-06-07 03:17:00,194.958,194.958,194.861,194.891,55000000.0
2005-06-07 03:18:00,194.866,194.913,194.828,194.86,53000001.0
2005-06-07 03:19:00,194.87,194.88,194.81,194.816,55000000.0
2005-06-07 03:20:00,194.834,194.866,194.818,194.844,29700000.0
2005-06-07 03:21:00,194.803,194.876,194.798,194.82,57900000.0
2005-06-07 03:22:00,194.806,194.87,194.806,194.819,80200000.0
2005-06-07 03:23:00,194.808,194.834,194.78,194.823,80400001.0
2005-06-07 03:24:00,194.81,194.847,194.748,194.758,105099999.0
2005-06-07 03:25:00,194.738,194.849,194.71,194.767,80399999.0
2005-06-07 03:26:00,194.7,194.825,194.7,194.805,70199999.0
2005-06-07 03:27:00,194.745,194.803,194.74,194.773,38100000.0
2005-06-07 03:28:00,194.765,194.797,194.743,194.781,49500000.0
2005-06-07 03:29:00,194.753,194.817,194.741,194.809,42000001.0
2005-06-07 03:30:00,194.781,194.797,194.742,194.756,37000000.0
2005-06-07 03:31:00,194.802,194.812,194.729,194.78,52200001.0
2005-06-07 03:32:00,194.778,194.785,194.742,194.777,56000000.0
2005-06-07 03:33:00,194.792,194.805,194.728,194.762,27600000.0
2005-06-07 03:34:00,194.755,194.755,194.681,194.723,56200000.0
2005-06-07 03:35:00,194.702,194.747,194.692,194.719,55300000.0
2005-06-07 03:36:00,194.717,194.754,194.674,194.709,53100000.0
2005-06-07 03:37:00,194.754,194.754,194.682,194.739,27100000.0
2005-06-07 03:38:00,194.752,194.77,194.688,194.721,60700000.0
2005-06-07 03:39:00,194.743,194.764,194.695,194.764,69299999.0
2005-06-07 03:40:00,194.74,194.785,194.722,194.767,43300000.0
2005-06-07 03:41:00,194.727,194.758,194.69,194.74,42300000.0
2005-06-07 03:42:00,194.717,194.728,194.643,194.695,74700001.0
2005-06-07 03:43:00,194.691,194.726,194.685,194.714,47500000.0
2005-06-07 03:44:00,194.722,194.724,194.682,194.689,63700001.0
2005-06-07 03:45:00,194.694,194.728,194.658,194.708,30400000.0
2005-06-07 03:46:00,194.707,194.723,194.61,194.654,39800000.0
2005-06-07 03:47:00,194.657,194.691,194.616,194.665,100100001.0
2005-06-07 03:48:00,194.663,194.696,194.628,194.694,33700000.0
2005-06-07 03:49:00,194.668,194.769,194.654,194.769,65600001.0
2005-06-07 03:50:00,194.748,194.76,194.721,194.745,31100000.0
2005-06-07 03:51:00,194.762,194.778,194.708,194.708,45200000.0
2005-06-07 03:52:00,194.769,194.776,194.686,194.706,67700001.0
2005-06-07 03:53:00,194.765,194.773,194.685,194.724,24600000.0
2005-06-07 03:54:00,194.702,194.741,194.662,194.735,49899999.0
2005-06-07 03:55:00,194.736,194.774,194.7,194.774,27300000.0
2005-06-07 03:56:00,194.77,194.789,194.722,194.753,47700000.0
2005-06-07 03:57:00,194.775,194.793,194.755,194.782,48100000.0
2005-06-07 03:58:00,194.781,194.785,194.727,194.772,55200000.0
2005-06-07 03:59:00,194.781,194.803,194.756,194.757,35100000.0
2005-06-07 04:00:00,194.735,194.758,194.698,194.728,45899999.0
2005-06-07 04:01:00,194.725,194.731,194.646,194.66,32900000.0
2005-06-07 04:02:00,194.64,194.751,194.623,194.664,52000000.0
2005-06-07 04:03:00,194.667,194.68,194.628,194.651,49300000.0
2005-06-07 04:04:00,194.644,194.67,194.63,194.636,30300000.0
2005-06-07 04:05:00,194.66,194.681,194.604,194.681,60900001.0
2005-06-07 04:06:00,194.623,194.714,194.602,194.639,53000001.0
2005-06-07 04:07:00,194.639,194.652,194.606,194.627,48300000.0
2005-06-07 04:08:00,194.64,194.693,194.616,194.678,63700000.0
2005-06-07 04:09:00,194.638,194.674,194.603,194.603,55500000.0
2005-06-07 04:10:00,194.585,194.699,194.572,194.685,62500001.0
2005-06-07 04:11:00,194.587,194.727,194.587,194.704,41200001.0
2005-06-07 04:12:00,194.727,194.742,194.67,194.71,40600000.0
2005-06-07 04:13:00,194.698,194.736,194.686,194.729,57300000.0
2005-06-07 04:14:00,194.705,194.74,194.683,194.74,73099999.0
2005-06-07 04:15:00,194.715,194.754,194.683,194.75,39000000.0
2005-06-07 04:16:00,194.672,194.71,194.632,194.652,70199999.0
2005-06-07 04:17:00,194.68,194.715,194.662,194.715,37200000.0
2005-06-07 04:18:00,194.756,194.756,194.71,194.744,51600000.0
2005-06-07 04:19:00,194.728,194.758,194.696,194.758,61000000.0
2005-06-07 04:20:00,194.757,194.771,194.722,194.748,42800000.0
2005-06-07 04:21:00,194.751,194.792,194.743,194.769,32300000.0
2005-06-07 04:22:00,194.797,194.802,194.726,194.756,37400000.0
2005-06-07 04:23:00,194.742,194.769,194.693,194.723,58600000.0
2005-06-07 04:24:00,194.681,194.725,194.667,194.702,76000000.0
2005-06-07 04:25:00,194.676,194.713,194.671,194.699,59800001.0
2005-06-07 04:26:00,194.7,194.726,194.678,194.69,54900000.0
2005-06-07 04:27:00,194.688,194.729,194.662,194.696,65400000.0
2005-06-07 04:28:00,194.712,194.716,194.641,194.659,76600000.0
2005-06-07 04:29:00,194.678,194.695,194.616,194.616,22700000.0
2005-06-07 04:30:00,194.664,194.68,194.612,194.656,20000000.0
2005-06-07 04:31:00,194.653,194.698,194.636,194.669,33000000.0
2005-06-07 04:32:00,194.658,194.669,194.627,194.651,23100000.0
2005-06-07 04:33:00,194.611,194.679,194.601,194.679,19400000.0
2005-06-07 04:34:00,194.635,194.686,194.621,194.678,16800000.0
2005-06-07 04:35:00,194.662,194.668,194.61,194.624,36800000.0
2005-06-07 04:36:00,194.637,194.647,194.587,194.647,53800000.0
2005-06-07 04:37:00,194.639,194.648,194.602,194.633,57600001.0
2005-06-07 04:38:00,194.659,194.671,194.587,194.667,42400000.0
2005-06-07 04:39:00,194.675,194.684,194.616,194.633,23600000.0
2005-06-07 04:40:00,194.616,194.645,194.584,194.642,47199999.0
2005-06-07 04:41:00,194.626,194.662,194.599,194.647,31700000.0
2005-06-07 04:42:00,194.648,194.655,194.597,194.597,42300000.0
2005-06-07 04:43:00,194.646,194.651,194.606,194.627,27200000.0
2005-06-07 04:44:00,194.649,194.653,194.61,194.62,45400000.0
2005-06-07 04:45:00,194.587,194.623,194.587,194.612,40500000.0
2005-06-07 04:46:00,194.621,194.644,194.607,194.607,52600000.0
2005-06-07 04:47:00,194.627,194.65,194.596,194.638,18400000.0
2005-06-07 04:48:00,194.607,194.627,194.546,194.55,65500001.0
2005-06-07 04:49:00,194.562,194.64,194.562,194.634,47600000.0
2005-06-07 04:50:00,194.633,194.648,194.593,194.648,45900000.0
2005-06-07 04:51:00,194.636,194.656,194.597,194.602,22100000.0
2005-06-07 04:52:00,194.629,194.657,194.596,194.626,40200000.0
2005-06-07 04:53:00,194.67,194.68,194.628,194.675,79400001.0
2005-06-07 04:54:00,194.671,194.688,194.607,194.607,57900000.0
2005-06-07 04:55:00,194.682,194.682,194.603,194.62,34200000.0
2005-06-07 04:56:00,194.607,194.633,194.589,194.61,111200001.0
2005-06-07 04:57:00,194.587,194.628,194.564,194.617,71699999.0
2005-06-07 04:58:00,194.6,194.626,194.53,194.582,36399999.0
2005-06-07 04:59:00,194.593,194.639,194.591,194.627,63200001.0
2005-06-07 05:00:00,194.652,194.652,194.588,194.623,51900000.0
2005-06-07 05:01:00,194.645,194.645,194.564,194.601,85000000.0
2005-06-07 05:02:00,194.608,194.635,194.591,194.591,64500000.0
2005-06-07 05:03:00,194.635,194.651,194.601,194.609,33800000.0
2005-06-07 05:04:00,194.61,194.67,194.591,194.645,47800000.0
2005-06-07 05:05:00,194.647,194.662,194.607,194.658,31300000.0
2005-06-07 05:06:00,194.638,194.676,194.635,194.635,60099999.0
2005-06-07 05:07:00,194.661,194.687,194.632,194.652,49000000.0
2005-06-07 05:08:00,194.69,194.714,194.643,194.694,57000000.0
2005-06-07 05:09:00,194.695,194.705,194.617,194.651,79500000.0
2005-06-07 05:10:00,194.622,194.679,194.622,194.659,45200000.0
2005-06-07 05:11:00,194.64,194.699,194.62,194.699,49700000.0
2005-06-07 05:12:00,194.649,194.665,194.623,194.652,70700000.0
2005-06-07 05:13:00,194.648,194.659,194.585,194.64,41800001.0
2005-06-07 05:14:00,194.635,194.688,194.612,194.677,63600000.0
2005-06-07 05:15:00,194.643,194.658,194.604,194.64,43800000.0
2005-06-07 05:16:00,194.668,194.703,194.658,194.693,65899999.0
2005-06-07 05:17:00,194.707,194.714,194.67,194.687,43500000.0
2005-06-07 05:18:00,194.72,194.72,194.663,194.678,48500000.0
2005-06-07 05:19:00,194.692,194.709,194.649,194.705,37600000.0
2005-06-07 05:20:00,194.675,194.716,194.665,194.71,25700000.0
2005-06-07 05:21:00,194.709,194.709,194.65,194.65,43400000.0
2005-06-07 05:22:00,194.68,194.708,194.67,194.682,29100000.0
2005-06-07 05:23:00,194.711,194.73,194.658,194.658,43600000.0
2005-06-07 05:24:00,194.734,194.734,194.651,194.717,38500000.0
2005-06-07 05:25:00,194.716,194.726,194.682,194.705,66600000.0
2005-06-07 05:26:00,194.715,194.733,194.682,194.718,64500001.0
2005-06-07 05:27:00,194.687,194.736,194.675,194.72,37000000.0
2005-06-07 05:28:00,194.704,194.721,194.683,194.686,68600001.0
2005-06-07 05:29:00,194.69,194.722,194.677,194.712,44300000.0
2005-06-07 05:30:00,194.71,194.731,194.693,194.718,35800000.0
2005-06-07 05:31:00,194.703,194.741,194.695,194.699,76100000.0
2005-06-07 05:32:00,194.757,194.77,194.725,194.757,78700001.0
2005-06-07 05:33:00,194.758,194.786,194.726,194.747,66400000.0
2005-06-07 05:34:00,194.728,194.785,194.716,194.752,45300000.0
2005-06-07 05:35:00,194.76,194.777,194.742,194.773,53300000.0
2005-06-07 05:36:00,194.79,194.811,194.766,194.806,43200000.0
2005-06-07 05:37:00,194.796,194.837,194.767,194.783,57199999.0
2005-06-07 05:38:00,194.772,194.796,194.737,194.796,41900000.0
2005-06-07 05:39:00,194.72,194.806,194.71,194.806,39800000.0
2005-06-07 05:40:00,194.812,194.829,194.762,194.799,76400000.0
2005-06-07 05:41:00,194.791,194.791,194.732,194.782,42500000.0
2005-06-07 05:42:00,194.807,194.81,194.752,194.758,63600000.0
2005-06-07 05:43:00,194.751,194.786,194.735,194.765,78199999.0
2005-06-07 05:44:00,194.752,194.767,194.714,194.747,50600001.0
2005-06-07 05:45:00,194.765,194.772,194.662,194.697,47900000.0
2005-06-07 05:46:00,194.7,194.755,194.695,194.732,66700001.0
2005-06-07 05:47:00,194.732,194.755,194.691,194.721,39900000.0
2005-06-07 05:48:00,194.715,194.734,194.636,194.734,71900000.0
2005-06-07 05:49:00,194.677,194.718,194.655,194.701,47700000.0
2005-06-07 05:50:00,194.628,194.681,194.62,194.653,52700000.0
2005-06-07 05:51:00,194.623,194.676,194.609,194.649,32000000.0
2005-06-07 05:52:00,194.643,194.667,194.609,194.642,92600001.0
2005-06-07 05:53:00,194.623,194.694,194.617,194.694,23100000.0
2005-06-07 05:54:00,194.656,194.685,194.638,194.677,50400000.0
2005-06-07 05:55:00,194.675,194.692,194.606,194.668,42400000.0
2005-06-07 05:56:00,194.666,194.687,194.649,194.649,43600000.0
2005-06-07 05:57:00,194.669,194.681,194.622,194.622,36100000.0
2005-06-07 05:58:00,194.652,194.67,194.63,194.67,107800001.0
2005-06-07 05:59:00,194.656,194.685,194.64,194.653,46000000.0
2005-06-07 06:00:00,194.637,194.677,194.637,194.677,42300000.0
2005-06-07 06:01:00,194.692,194.692,194.622,194.676,61800000.0
2005-06-07 06:02:00,194.681,194.718,194.666,194.703,39800000.0
2005-06-07 06:03:00,194.694,194.695,194.654,194.659,49700000.0
2005-06-07 06:04:00,194.663,194.73,194.652,194.727,69900000.0
2005-06-07 06:05:00,194.707,194.707,194.646,194.69,30400000.0
2005-06-07 06:06:00,194.662,194.695,194.653,194.685,68400000.0
2005-06-07 06:07:00,194.68,194.71,194.659,194.71,26900000.0
2005-06-07 06:08:00,194.703,194.724,194.66,194.723,56200000.0
2005-06-07 06:09:00,194.688,194.773,194.688,194.755,34600000.0
2005-06-07 06:10:00,194.757,194.758,194.703,194.734,72099999.0
2005-06-07 06:11:00,194.722,194.724,194.683,194.689,29600000.0
2005-06-07 06:12:00,194.74,194.751,194.689,194.706,21200000.0
2005-06-07 06:13:00,194.706,194.74,194.695,194.735,61400000.0
2005-06-07 06:14:00,194.744,194.745,194.67,194.692,76900000.0
2005-06-07 06:15:00,194.674,194.722,194.653,194.722,28300000.0
2005-06-07 06:16:00,194.719,194.719,194.666,194.711,89200001.0
2005-06-07 06:17:00,194.718,194.729,194.689,194.695,30000000.0
2005-06-07 06:18:00,194.696,194.728,194.672,194.677,60400000.0
2005-06-07 06:19:00,194.668,194.708,194.643,194.684,42200000.0
2005-06-07 06:20:00,194.715,194.715,194.67,194.676,74100000.0
2005-06-07 06:21:00,194.671,194.703,194.654,194.687,42100000.0
2005-06-07 06:22:00,194.701,194.722,194.686,194.687,31800000.0
2005-06-07 06:23:00,194.712,194.716,194.655,194.683,50900000.0
2005-06-07 06:24:00,194.715,194.743,194.692,194.714,32500000.0
2005-06-07 06:25:00,194.73,194.732,194.675,194.688,40600000.0
2005-06-07 06:26:00,194.709,194.735,194.695,194.732,73800000.0
2005-06-07 06:27:00,194.767,194.779,194.679,194.707,64400000.0
2005-06-07 06:28:00,194.716,194.727,194.685,194.702,36100000.0
2005-06-07 06:29:00,194.711,194.731,194.699,194.718,46800000.0
2005-06-07 06:30:00,194.696,194.723,194.691,194.711,27100000.0
2005-06-07 06:31:00,194.712,194.724,194.664,194.664,81100000.0
2005-06-07 06:32:00,194.709,194.733,194.69,194.716,44000001.0
2005-06-07 06:33:00,194.702,194.726,194.674,194.711,18700000.0
2005-06-07 06:34:00,194.726,194.742,194.714,194.714,40700000.0
2005-06-07 06:35:00,194.706,194.724,194.693,194.7,29200000.0
2005-06-07 06:36:00,194.727,194.732,194.68,194.685,43900000.0
2005-06-07 06:37:00,194.678,194.748,194.667,194.717,44300000.0
2005-06-07 06:38:00,194.729,194.755,194.71,194.719,40000000.0
2005-06-07 06:39:00,194.703,194.743,194.682,194.738,67200001.0
2005-06-07 06:40:00,194.704,194.721,194.667,194.708,40600000.0
2005-06-07 06:41:00,194.71,194.74,194.69,194.738,50000000.0
2005-06-07 06:42:00,194.734,194.763,194.727,194.745,52600000.0
2005-06-07 06:43:00,194.739,194.757,194.714,194.733,48900000.0
2005-06-07 06:44:00,194.735,194.735,194.691,194.71,88800000.0
2005-06-07 06:45:00,194.715,194.728,194.69,194.72,32100000.0
2005-06-07 06:46:00,194.71,194.712,194.643,194.7,95900000.0
2005-06-07 06:47:00,194.681,194.735,194.678,194.735,68200000.0
2005-06-07 06:48:00,194.735,194.759,194.702,194.734,71699999.0
2005-06-07 06:49:00,194.718,194.851,194.718,194.838,35900000.0
2005-06-07 06:50:00,194.815,194.884,194.804,194.866,32100000.0
2005-06-07 06:51:00,194.83,194.862,194.789,194.844,39300000.0
2005-06-07 06:52:00,194.817,194.876,194.798,194.843,60600000.0
2005-06-07 06:53:00,194.82,194.853,194.769,194.846,56899999.0
2005-06-07 06:54:00,194.862,194.89,194.809,194.845,46100000.0
2005-06-07 06:55:00,194.882,194.937,194.882,194.927,61400001.0
2005-06-07 06:56:00,194.929,194.931,194.868,194.878,36800000.0
2005-06-07 06:57:00,194.867,194.899,194.853,194.889,43500000.0
2005-06-07 06:58:00,194.856,194.898,194.851,194.895,47999999.0
2005-06-07 06:59:00,194.811,194.901,194.811,194.88,51100000.0
2005-06-07 07:00:00,194.884,194.894,194.852,194.865,43700000.0
2005-06-07 07:01:00,194.887,194.887,194.824,194.863,97300001.0
2005-06-07 07:02:00,194.884,194.905,194.826,194.857,19200000.0
2005-06-07 07:03:00,194.87,194.885,194.808,194.82,29400000.0
2005-06-07 07:04:00,194.867,194.883,194.823,194.849,34700000.0
2005-06-07 07:05:00,194.872,194.877,194.796,194.849,52200001.0
2005-06-07 07:06:00,194.847,194.869,194.8,194.848,77199999.0
2005-06-07 07:07:00,194.823,194.856,194.806,194.81,40700001.0
2005-06-07 07:08:00,194.836,194.868,194.836,194.853,32500000.0
2005-06-07 07:09:00,194.867,194.867,194.799,194.823,58399999.0
2005-06-07 07:10:00,194.859,194.872,194.835,194.839,23800000.0
2005-06-07 07:11:00,194.81,194.862,194.794,194.846,49100000.0
2005-06-07 07:12:00,194.779,194.856,194.778,194.845,63600000.0
2005-06-07 07:13:00,194.826,194.832,194.78,194.815,41300000.0
2005-06-07 07:14:00,194.84,194.846,194.793,194.846,40200000.0
2005-06-07 07:15:00,194.81,194.87,194.81,194.863,61800000.0
2005-06-07 07:16:00,194.85,194.915,194.836,194.882,39900000.0
2005-06-07 07:17:00,194.889,194.915,194.874,194.91,94900000.0
2005-06-07 07:18:00,194.865,194.914,194.839,194.894,31300001.0
2005-06-07 07:19:00,194.885,194.974,194.868,194.92,56500000.0
2005-06-07 07:20:00,194.888,194.939,194.877,194.892,49600000.0
2005-06-07 07:21:00,194.846,194.899,194.841,194.881,57500000.0
2005-06-07 07:22:00,194.901,194.913,194.848,194.863,41200000.0
2005-06-07 07:23:00,194.881,194.901,194.839,194.849,36300000.0
2005-06-07 07:24:00,194.848,194.902,194.835,194.89,91500002.0
2005-06-07 07:25:00,194.848,194.914,194.845,194.914,46900000.0
2005-06-07 07:26:00,194.929,194.929,194.825,194.825,36600000.0
2005-06-07 07:27:00,194.895,194.921,194.867,194.921,47600000.0
2005-06-07 07:28:00,194.947,194.953,194.897,194.922,94799999.0
2005-06-07 07:29:00,194.947,194.947,194.905,194.94,84900000.0
2005-06-07 07:30:00,194.942,194.948,194.842,194.842,37700000.0
2005-06-07 07:31:00,194.885,194.975,194.872,194.975,87000000.0
2005-06-07 07:32:00,194.975,194.975,194.921,194.958,37400000.0
2005-06-07 07:33:00,194.97,194.982,194.934,194.941,39900000.0
2005-06-07 07:34:00,194.948,194.992,194.93,194.973,48800000.0
2005-06-07 07:35:00,194.984,195.006,194.962,195.001,40600000.0
2005-06-07 07:36:00,194.998,195.061,194.977,195.046,103000000.0
2005-06-07 07:37:00,195.065,195.085,195.022,195.022,75699999.0
2005-06-07 07:38:00,195.002,195.071,194.999,195.067,48800000.0
2005-06-07 07:39:00,195.079,195.086,195.004,195.076,34200000.0
2005-06-07 07:40:00,195.09,195.109,195.013,195.106,23700000.0
2005-06-07 07:41:00,195.13,195.144,195.076,195.083,64900000.0
2005-06-07 07:42:00,195.047,195.086,195.029,195.039,62199999.0
2005-06-07 07:43:00,195.039,195.066,195.026,195.037,31800000.0
2005-06-07 07:44:00,194.996,195.044,194.98,195.026,31100000.0
2005-06-07 07:45:00,195.022,195.061,194.981,195.061,100400000.0
2005-06-07 07:46:00,195.024,195.059,195.015,195.041,49000000.0
2005-06-07 07:47:00,195.05,195.076,195.026,195.053,65400001.0
2005-06-07 07:48:00,195.08,195.086,195.004,195.042,28900000.0
2005-06-07 07:49:00,195.035,195.07,195.01,195.059,30700000.0
2005-06-07 07:50:00,195.037,195.055,195.002,195.042,78299999.0
2005-06-07 07:51:00,195.102,195.102,195.019,195.04,81600000.0
2005-06-07 07:52:00,195.032,195.074,195.022,195.022,56000000.0
2005-06-07 07:53:00,195.042,195.063,195.024,195.063,45400000.0
2005-06-07 07:54:00,195.028,195.054,195.004,195.023,26000000.0
2005-06-07 07:55:00,195.01,195.034,194.986,194.994,42300000.0
2005-06-07 07:56:00,194.998,195.046,194.984,195.012,105900000.0
2005-06-07 07:57:00,195.02,195.041,194.981,195.025,90199998.0
2005-06-07 07:58:00,195.051,195.068,194.983,195.068,77100000.0
2005-06-07 07:59:00,195.074,195.091,195.054,195.083,34799999.0
2005-06-07 08:00:00,195.108,195.108,195.01,195.021,62999999.0
2005-06-07 08:01:00,195.036,195.083,195.021,195.073,43800001.0
2005-06-07 08:02:00,195.084,195.088,195.013,195.071,43400001.0
2005-06-07 08:03:00,195.055,195.081,195.023,195.077,37900000.0
2005-06-07 08:04:00,195.015,195.051,194.999,195.035,28600000.0
2005-06-07 08:05:00,195.006,195.07,194.996,195.013,81400000.0
2005-06-07 08:06:00,195.003,195.042,194.974,195.042,28100000.0
2005-06-07 08:07:00,195.025,195.051,195.006,195.013,40600000.0
2005-06-07 08:08:00,195.018,195.043,194.987,194.999,28900000.0
2005-06-07 08:09:00,195.022,195.041,194.968,194.968,28200000.0
2005-06-07 08:10:00,194.965,195.01,194.943,194.996,34800000.0
2005-06-07 08:11:00,195.052,195.052,194.984,195.01,43000000.0
2005-06-07 08:12:00,195.082,195.166,195.032,195.166,25500000.0
2005-06-07 08:13:00,195.192,195.204,195.128,195.183,45500000.0
2005-06-07 08:14:00,195.21,195.228,195.15,195.193,45200001.0
2005-06-07 08:15:00,195.187,195.28,195.165,195.261,70199999.0
2005-06-07 08:16:00,195.244,195.278,195.21,195.262,34700000.0
2005-06-07 08:17:00,195.225,195.282,195.187,195.282,77300001.0
2005-06-07 08:18:00,195.245,195.284,195.193,195.234,36400000.0
2005-06-07 08:19:00,195.267,195.271,195.174,195.248,53000000.0
2005-06-07 08:20:00,195.297,195.313,195.212,195.294,59200001.0
2005-06-07 08:21:00,195.297,195.332,195.254,195.327,43700000.0
2005-06-07 08:22:00,195.32,195.329,195.285,195.3,74899999.0
2005-06-07 08:23:00,195.283,195.318,195.261,195.299,55200000.0
2005-06-07 08:24:00,195.261,195.31,195.235,195.31,33200000.0
2005-06-07 08:25:00,195.29,195.303,195.238,195.26,59100000.0
2005-06-07 08:26:00,195.226,195.271,195.214,195.255,33900000.0
2005-06-07 08:27:00,195.242,195.28,195.223,195.241,62600000.0
2005-06-07 08:28:00,195.221,195.278,195.212,195.24,50900000.0
2005-06-07 08:29:00,195.241,195.265,195.22,195.252,38300000.0
2005-06-07 08:30:00,195.268,195.302,195.247,195.279,65200000.0
2005-06-07 08:31:00,195.285,195.331,195.26,195.275,84000001.0
2005-06-07 08:32:00,195.263,195.302,195.256,195.3,45200000.0
2005-06-07 08:33:00,195.309,195.328,195.267,195.293,78000000.0
2005-06-07 08:34:00,195.277,195.298,195.246,195.298,41200000.0
2005-06-07 08:35:00,195.251,195.277,195.234,195.254,39900000.0
2005-06-07 08:36:00,195.275,195.294,195.196,195.201,27400000.0
2005-06-07 08:37:00,195.21,195.267,195.184,195.224,42100000.0
2005-06-07 08:38:00,195.186,195.254,195.185,195.243,39200000.0
2005-06-07 08:39:00,195.262,195.28,195.186,195.186,70200001.0
2005-06-07 08:40:00,195.245,195.252,195.213,195.229,65100000.0
2005-06-07 08:41:00,195.227,195.233,195.168,195.178,13700000.0
2005-06-07 08:42:00,195.173,195.248,195.158,195.211,54400000.0
2005-06-07 08:43:00,195.235,195.249,195.153,195.154,57400000.0
2005-06-07 08:44:00,195.197,195.204,195.161,195.197,68900000.0
2005-06-07 08:45:00,195.197,195.218,195.151,195.165,32700000.0
2005-06-07 08:46:00,195.177,195.205,195.148,195.199,45599999.0
2005-06-07 08:47:00,195.132,195.206,195.119,195.175,53900001.0
2005-06-07 08:48:00,195.19,195.19,195.101,195.109,62200000.0
2005-06-07 08:49:00,195.121,195.143,195.09,195.1,61999999.0
2005-06-07 08:50:00,195.076,195.173,195.068,195.116,24300000.0
2005-06-07 08:51:00,195.07,195.158,195.053,195.158,53000000.0
2005-06-07 08:52:00,195.157,195.171,195.123,195.137,45800000.0
2005-06-07 08:53:00,195.087,195.129,195.045,195.129,39800000.0
2005-06-07 08:54:00,195.09,195.168,195.089,195.164,44300000.0
2005-06-07 08:55:00,195.141,195.17,195.119,195.145,67400000.0
2005-06-07 08:56:00,195.126,195.14,195.1,195.1,69199999.0
2005-06-07 08:57:00,195.147,195.157,195.093,195.115,48000001.0
2005-06-07 08:58:00,195.142,195.165,195.115,195.16,60499999.0
2005-06-07 08:59:00,195.21,195.215,195.166,195.178,93500001.0
2005-06-07 09:00:00,195.192,195.202,195.113,195.152,53900000.0
2005-06-07 09:01:00,195.143,195.17,195.124,195.124,44600000.0
2005-06-07 09:02:00,195.116,195.165,195.101,195.165,46100000.0
2005-06-07 09:03:00,195.163,195.204,195.147,195.202,78500001.0
2005-06-07 09:04:00,195.18,195.226,195.15,195.198,34700000.0
2005-06-07 09:05:00,195.172,195.181,195.114,195.114,91000000.0
2005-06-07 09:06:00,195.075,195.133,195.062,195.084,93700001.0
2005-06-07 09:07:00,195.091,195.145,195.081,195.125,44000000.0
2005-06-07 09:08:00,195.101,195.134,195.089,195.097,54700001.0
2005-06-07 09:09:00,195.111,195.19,195.091,195.176,50700000.0
2005-06-07 09:10:00,195.183,195.24,195.164,195.231,28400000.0
2005-06-07 09:11:00,195.26,195.26,195.183,195.183,58300000.0
2005-06-07 09:12:00,195.228,195.268,195.174,195.263,73000001.0
2005-06-07 09:13:00,195.198,195.232,195.168,195.199,70700000.0
2005-06-07 09:14:00,195.215,195.262,195.168,195.225,24700000.0
2005-06-07 09:15:00,195.23,195.271,195.194,195.241,64299999.0
2005-06-07 09:16:00,195.22,195.251,195.194,195.225,87000001.0
2005-06-07 09:17:00,195.24,195.248,195.174,195.217,64100000.0
2005-06-07 09:18:00,195.231,195.27,195.226,195.255,85499999.0
2005-06-07 09:19:00,195.219,195.239,195.205,195.229,42599999.0
2005-06-07 09:20:00,195.223,195.239,195.204,195.22,58100000.0
2005-06-07 09:21:00,195.191,195.253,195.176,195.229,45800000.0
2005-06-07 09:22:00,195.218,195.252,195.205,195.235,65900000.0
2005-06-07 09:23:00,195.256,195.258,195.22,195.225,34500000.0
2005-06-07 09:24:00,195.223,195.248,195.192,195.24,43400000.0
2005-06-07 09:25:00,195.221,195.257,195.211,195.251,31400000.0
2005-06-07 09:26:00,195.26,195.268,195.174,195.225,61499999.0
2005-06-07 09:27:00,195.208,195.245,195.19,195.224,64699999.0
2005-06-07 09:28:00,195.277,195.28,195.227,195.254,39600000.0
2005-06-07 09:29:00,195.247,195.273,195.175,195.212,43800000.0
2005-06-07 09:30:00,195.259,195.265,195.232,195.245,41300000.0
2005-06-07 09:31:00,195.274,195.299,195.238,195.262,46800000.0
2005-06-07 09:32:00,195.239,195.295,195.229,195.26,73600000.0
2005-06-07 09:33:00,195.241,195.288,195.219,195.276,62500000.0
2005-06-07 09:34:00,195.228,195.316,195.223,195.315,44000000.0
2005-06-07 09:35:00,195.263,195.292,195.221,195.221,60300000.0
2005-06-07 09:36:00,195.204,195.26,195.195,195.219,69599999.0
2005-06-07 09:37:00,195.183,195.246,195.176,195.207,77000000.0
2005-06-07 09:38:00,195.195,195.263,195.19,195.223,49000000.0
2005-06-07 09:39:00,195.195,195.261,195.179,195.203,39500000.0
2005-06-07 09:40:00,195.196,195.233,195.18,195.209,79400000.0
2005-06-07 09:41:00,195.224,195.245,195.164,195.231,40900000.0
2005-06-07 09:42:00,195.233,195.253,195.202,195.214,64500000.0
2005-06-07 09:43:00,195.198,195.227,195.18,195.199,55499999.0
2005-06-07 09:44:00,195.218,195.234,195.199,195.233,58600000.0
2005-06-07 09:45:00,195.244,195.253,195.2,195.222,68700000.0
2005-06-07 09:46:00,195.187,195.228,195.175,195.212,42600000.0
2005-06-07 09:47:00,195.224,195.234,195.178,195.202,67300000.0
2005-06-07 09:48:00,195.207,195.214,195.157,195.165,28700000.0
2005-06-07 09:49:00,195.128,195.201,195.128,195.175,40400000.0
2005-06-07 09:50:00,195.181,195.22,195.16,195.217,53700000.0
2005-06-07 09:51:00,195.18,195.246,195.169,195.226,19700000.0
2005-06-07 09:52:00,195.234,195.244,195.176,195.183,42600000.0
2005-06-07 09:53:00,195.215,195.223,195.17,195.196,34200000.0
2005-06-07 09:54:00,195.187,195.224,195.179,195.19,37599999.0
2005-06-07 09:55:00,195.225,195.227,195.181,195.224,45300000.0
2005-06-07 09:56:00,195.207,195.225,195.173,195.214,57500000.0
2005-06-07 09:57:00,195.204,195.227,195.175,195.227,64000001.0
2005-06-07 09:58:00,195.229,195.25,195.193,195.214,53100000.0
2005-06-07 09:59:00,195.213,195.219,195.174,195.207,63000000.0
2005-06-07 10:00:00,195.195,195.241,195.192,195.232,50400000.0
2005-06-07 10:01:00,195.229,195.229,195.157,195.197,47000000.0
2005-06-07 10:02:00,195.205,195.221,195.168,195.176,38200001.0
2005-06-07 10:03:00,195.123,195.211,195.115,195.211,27000000.0
2005-06-07 10:04:00,195.202,195.202,195.151,195.184,54000000.0
2005-06-07 10:05:00,195.165,195.199,195.143,195.184,45400000.0
2005-06-07 10:06:00,195.178,195.184,195.137,195.153,24800000.0
2005-06-07 10:07:00,195.193,195.2,195.152,195.152,54400000.0
2005-06-07 10:08:00,195.145,195.227,195.137,195.223,61900000.0
2005-06-07 10:09:00,195.229,195.246,195.2,195.222,60500001.0
2005-06-07 10:10:00,195.245,195.253,195.164,195.208,94400001.0
2005-06-07 10:11:00,195.212,195.239,195.167,195.203,69100001.0
2005-06-07 10:12:00,195.195,195.204,195.148,195.185,43099999.0
2005-06-07 10:13:00,195.175,195.197,195.16,195.187,55299999.0
2005-06-07 10:14:00,195.167,195.193,195.144,195.144,60700000.0
2005-06-07 10:15:00,195.157,195.197,195.134,195.158,37700001.0
2005-06-07 10:16:00,195.191,195.205,195.1,195.1,35200000.0
2005-06-07 10:17:00,195.159,195.178,195.122,195.163,42700000.0
2005-06-07 10:18:00,195.185,195.193,195.132,195.163,73100001.0
2005-06-07 10:19:00,195.174,195.192,195.141,195.155,56800000.0
2005-06-07 10:20:00,195.15,195.176,195.107,195.164,104099999.0
2005-06-07 10:21:00,195.121,195.184,195.121,195.182,25800000.0
2005-06-07 10:22:00,195.189,195.197,195.15,195.173,33100000.0
2005-06-07 10:23:00,195.166,195.219,195.159,195.207,52300000.0
2005-06-07 10:24:00,195.209,195.26,195.209,195.245,35800000.0
2005-06-07 10:25:00,195.267,195.29,195.229,195.276,25800000.0
2005-06-07 10:26:00,195.342,195.342,195.247,195.251,29500000.0
2005-06-07 10:27:00,195.271,195.274,195.193,195.227,60300000.0
2005-06-07 10:28:00,195.239,195.243,195.178,195.23,20200000.0
2005-06-07 10:29:00,195.249,195.261,195.198,195.255,53800000.0
2005-06-07 10:30:00,195.233,195.302,195.227,195.278,47000000.0
2005-06-07 10:31:00,195.289,195.3,195.255,195.27,49099999.0
2005-06-07 10:32:00,195.263,195.305,195.255,195.295,54099999.0
2005-06-07 10:33:00,195.342,195.342,195.264,195.264,81199999.0
2005-06-07 10:34:00,195.293,195.316,195.234,195.274,61000000.0
2005-06-07 10:35:00,195.302,195.308,195.249,195.282,36100000.0
2005-06-07 10:36:00,195.287,195.315,195.256,195.303,27700000.0
2005-06-07 10:37:00,195.297,195.3,195.169,195.178,49899999.0
2005-06-07 10:38:00,195.17,195.188,195.131,195.157,86000000.0
2005-06-07 10:39:00,195.179,195.205,195.155,195.178,26700000.0
2005-06-07 10:40:00,195.215,195.219,195.142,195.153,68500000.0
2005-06-07 10:41:00,195.192,195.204,195.114,195.153,49500000.0
2005-06-07 10:42:00,195.185,195.212,195.167,195.191,65600000.0
2005-06-07 10:43:00,195.207,195.222,195.171,195.203,59000000.0
2005-06-07 10:44:00,195.192,195.216,195.165,195.213,52999999.0
2005-06-07 10:45:00,195.205,195.241,195.186,195.24,48900000.0
2005-06-07 10:46:00,195.215,195.255,195.203,195.25,25700000.0
2005-06-07 10:47:00,195.26,195.297,195.235,195.286,99100000.0
2005-06-07 10:48:00,195.3,195.32,195.245,195.287,50300000.0
2005-06-07 10:49:00,195.296,195.382,195.274,195.349,80000000.0
2005-06-07 10:50:00,195.387,195.387,195.256,195.296,54000001.0
2005-06-07 10:51:00,195.253,195.304,195.219,195.261,42800000.0
2005-06-07 10:52:00,195.252,195.287,195.215,195.265,70299999.0
2005-06-07 10:53:00,195.25,195.294,195.229,195.253,51800000.0
2005-06-07 10:54:00,195.223,195.271,195.218,195.264,26200000.0
2005-06-07 10:55:00,195.262,195.276,195.222,195.227,54500000.0
2005-06-07 10:56:00,195.216,195.3,195.215,195.244,70899999.0
2005-06-07 10:57:00,195.242,195.265,195.198,195.227,48600000.0
2005-06-07 10:58:00,195.238,195.274,195.214,195.274,34500000.0
2005-06-07 10:59:00,195.265,195.287,195.24,195.259,78300000.0
2005-06-07 11:00:00,195.225,195.252,195.216,195.219,65200000.0
2005-06-07 11:01:00,195.216,195.269,195.203,195.23,42700000.0
2005-06-07 11:02:00,195.234,195.248,195.189,195.229,55100000.0
2005-06-07 11:03:00,195.219,195.228,195.198,195.2,34000000.0
2005-06-07 11:04:00,195.172,195.212,195.145,195.206,67299999.0
2005-06-07 11:05:00,195.181,195.242,195.181,195.219,31500000.0
2005-06-07 11:06:00,195.203,195.249,195.186,195.249,60400002.0
2005-06-07 11:07:00,195.233,195.242,195.207,195.217,65600000.0
2005-06-07 11:08:00,195.242,195.245,195.2,195.223,44300000.0
2005-06-07 11:09:00,195.245,195.256,195.183,195.199,72600001.0
2005-06-07 11:10:00,195.26,195.26,195.134,195.137,51800000.0
2005-06-07 11:11:00,195.18,195.201,195.139,195.158,11700000.0
2005-06-07 11:12:00,195.171,195.184,195.128,195.184,40300000.0
2005-06-07 11:13:00,195.187,195.2,195.142,195.144,84000001.0
2005-06-07 11:14:00,195.165,195.178,195.129,195.16,58099999.0
2005-06-07 11:15:00,195.17,195.182,195.096,195.117,22500000.0
2005-06-07 11:16:00,195.147,195.153,195.071,195.099,53300000.0
2005-06-07 11:17:00,195.112,195.12,195.05,195.095,38900000.0
2005-06-07 11:18:00,195.123,195.137,195.054,195.07,61300000.0
2005-06-07 11:19:00,195.086,195.113,195.04,195.067,46700000.0
2005-06-07 11:20:00,195.076,195.105,195.018,195.068,41099999.0
2005-06-07 11:21:00,195.081,195.129,195.065,195.12,24400000.0
2005-06-07 11:22:00,195.104,195.12,195.042,195.051,52199999.0
2005-06-07 11:23:00,195.055,195.092,195.042,195.08,39300000.0
2005-06-07 11:24:00,195.058,195.094,195.034,195.079,38500000.0
2005-06-07 11:25:00,195.05,195.106,195.04,195.105,60700001.0
2005-06-07 11:26:00,195.054,195.093,195.045,195.08,55900000.0
2005-06-07 11:27:00,195.087,195.087,195.029,195.034,12300000.0
2005-06-07 11:28:00,195.064,195.112,195.056,195.11,21600000.0
2005-06-07 11:29:00,195.121,195.121,195.062,195.065,53900000.0
2005-06-07 11:30:00,195.058,195.09,195.031,195.078,93200001.0
2005-06-07 11:31:00,195.09,195.109,195.049,195.1,65600000.0
2005-06-07 11:32:00,195.063,195.13,195.058,195.093,47100000.0
2005-06-07 11:33:00,195.068,195.093,195.043,195.072,33100000.0
2005-06-07 11:34:00,195.075,195.099,195.067,195.089,29000000.0
2005-06-07 11:35:00,195.057,195.088,195.039,195.061,37400000.0
2005-06-07 11:36:00,195.054,195.072,195.025,195.051,64099999.0
2005-06-07 11:37:00,195.059,195.077,195.051,195.067,31600000.0
2005-06-07 11:38:00,195.056,195.078,195.033,195.053,34800000.0
2005-06-07 11:39:00,195.074,195.089,195.012,195.018,108799999.0
2005-06-07 11:40:00,195.01,195.071,195.003,195.017,84099999.0
2005-06-07 11:41:00,195.08,195.097,195.031,195.097,62799999.0
2005-06-07 11:42:00,195.085,195.129,195.07,195.102,41300000.0
2005-06-07 11:43:00,195.101,195.151,195.091,195.122,93600000.0
2005-06-07 11:44:00,195.154,195.154,195.095,195.109,70100000.0
2005-06-07 11:45:00,195.115,195.141,195.088,195.14,55700001.0
2005-06-07 11:46:00,195.16,195.173,195.123,195.173,40500001.0
2005-06-07 11:47:00,195.14,195.168,195.112,195.152,39500000.0
2005-06-07 11:48:00,195.124,195.156,195.103,195.111,40900000.0
2005-06-07 11:49:00,195.122,195.157,195.112,195.141,29400000.0
2005-06-07 11:50:00,195.147,195.147,195.051,195.051,63300000.0
2005-06-07 11:51:00,195.068,195.101,195.044,195.101,50600001.0
2005-06-07 11:52:00,195.067,195.106,195.064,195.093,50300000.0
2005-06-07 11:53:00,195.08,195.111,195.066,195.104,65100001.0
2005-06-07 11:54:00,195.132,195.146,195.096,195.115,34500000.0
2005-06-07 11:55:00,195.131,195.148,195.117,195.148,73700002.0
2005-06-07 11:56:00,195.165,195.181,195.123,195.178,65000001.0
2005-06-07 11:57:00,195.144,195.194,195.122,195.194,51800001.0
2005-06-07 11:58:00,195.153,195.175,195.134,195.158,53799999.0
2005-06-07 11:59:00,195.096,195.172,195.081,195.162,51899999.0
2005-06-07 12:00:00,195.149,195.164,195.129,195.136,51000000.0
2005-06-07 12:01:00,195.137,195.149,195.093,195.137,69900000.0
2005-06-07 12:02:00,195.117,195.146,195.078,195.105,51500000.0
2005-06-07 12:03:00,195.081,195.158,195.067,195.144,48900000.0
2005-06-07 12:04:00,195.119,195.122,195.095,195.097,40500000.0
2005-06-07 12:05:00,195.08,195.157,195.062,195.144,42500000.0
2005-06-07 12:06:00,195.088,195.182,195.088,195.175,39100000.0
2005-06-07 12:07:00,195.163,195.189,195.135,195.142,52600000.0
2005-06-07 12:08:00,195.141,195.15,195.1,195.115,77200000.0
2005-06-07 12:09:00,195.108,195.162,195.091,195.134,40600000.0
2005-06-07 12:10:00,195.172,195.173,195.114,195.126,22400000.0
2005-06-07 12:11:00,195.132,195.168,195.113,195.143,40600000.0
2005-06-07 12:12:00,195.146,195.178,195.12,195.16,40700000.0
2005-06-07 12:13:00,195.199,195.21,195.155,195.173,66899999.0
2005-06-07 12:14:00,195.212,195.212,195.153,195.153,44800001.0
2005-06-07 12:15:00,195.178,195.249,195.171,195.235,48600000.0
2005-06-07 12:16:00,195.252,195.252,195.177,195.194,74600000.0
2005-06-07 12:17:00,195.208,195.236,195.196,195.223,86200000.0
2005-06-07 12:18:00,195.216,195.221,195.15,195.15,35700000.0
2005-06-07 12:19:00,195.147,195.207,195.147,195.195,59399999.0
2005-06-07 12:20:00,195.145,195.2,195.127,195.194,61799999.0
2005-06-07 12:21:00,195.136,195.194,195.117,195.194,51399999.0
2005-06-07 12:22:00,195.224,195.245,195.188,195.218,74600001.0
2005-06-07 12:23:00,195.243,195.281,195.221,195.253,45700000.0
2005-06-07 12:24:00,195.226,195.236,195.206,195.206,39500000.0
2005-06-07 12:25:00,195.216,195.237,195.2,195.237,35600000.0
2005-06-07 12:26:00,195.154,195.215,195.138,195.215,20700000.0
2005-06-07 12:27:00,195.158,195.209,195.158,195.159,44800000.0
2005-06-07 12:28:00,195.217,195.217,195.175,195.208,60600000.0
2005-06-07 12:29:00,195.244,195.254,195.178,195.251,68800000.0
2005-06-07 12:30:00,195.191,195.252,195.171,195.205,52900000.0
2005-06-07 12:31:00,195.202,195.222,195.162,195.162,14400000.0
2005-06-07 12:32:00,195.192,195.221,195.161,195.218,34200000.0
2005-06-07 12:33:00,195.178,195.208,195.154,195.208,53399999.0
2005-06-07 12:34:00,195.181,195.234,195.151,195.234,66700000.0
2005-06-07 12:35:00,195.221,195.247,195.194,195.247,43300000.0
2005-06-07 12:36:00,195.235,195.244,195.185,195.21,30100000.0
2005-06-07 12:37:00,195.198,195.246,195.166,195.23,48800000.0
2005-06-07 12:38:00,195.209,195.217,195.162,195.187,62600000.0
2005-06-07 12:39:00,195.194,195.203,195.118,195.153,62199999.0
2005-06-07 12:40:00,195.15,195.156,195.118,195.118,35200000.0
2005-06-07 12:41:00,195.141,195.183,195.134,195.164,49700000.0
2005-06-07 12:42:00,195.18,195.2,195.135,195.135,69800000.0
2005-06-07 12:43:00,195.182,195.188,195.14,195.17,41700000.0
2005-06-07 12:44:00,195.202,195.219,195.135,195.14,73699999.0
2005-06-07 12:45:00,195.183,195.196,195.154,195.181,26200000.0
2005-06-07 12:46:00,195.14,195.187,195.132,195.156,45900000.0
2005-06-07 12:47:00,195.187,195.198,195.123,195.198,88500000.0
2005-06-07 12:48:00,195.175,195.201,195.14,195.15,54400000.0
2005-06-07 12:49:00,195.162,195.167,195.096,195.111,75300000.0
2005-06-07 12:50:00,195.1,195.146,195.084,195.137,71900000.0
2005-06-07 12:51:00,195.106,195.153,195.085,195.141,38200000.0
2005-06-07 12:52:00,195.14,195.145,195.075,195.112,48600000.0
2005-06-07 12:53:00,195.12,195.149,195.108,195.132,37799999.0
2005-06-07 12:54:00,195.139,195.149,195.089,195.131,41700000.0
2005-06-07 12:55:00,195.105,195.131,195.087,195.131,48200001.0
2005-06-07 12:56:00,195.136,195.17,195.124,195.126,50300000.0
2005-06-07 12:57:00,195.119,195.164,195.107,195.14,57100001.0
2005-06-07 12:58:00,195.166,195.168,195.13,195.156,40300000.0
2005-06-07 12:59:00,195.138,195.168,195.124,195.168,73000000.0
2005-06-07 13:00:00,195.126,195.162,195.094,195.15,34700000.0
2005-06-07 13:01:00,195.152,195.152,195.071,195.091,18600000.0
2005-06-07 13:02:00,195.069,195.126,195.069,195.095,61199999.0
2005-06-07 13:03:00,195.135,195.136,195.066,195.083,41400000.0
2005-06-07 13:04:00,195.07,195.107,195.045,195.078,66900000.0
2005-06-07 13:05:00,195.102,195.105,195.056,195.099,48400000.0
2005-06-07 13:06:00,195.109,195.13,195.068,195.076,67600000.0
2005-06-07 13:07:00,195.127,195.127,195.058,195.083,58599999.0
2005-06-07 13:08:00,195.098,195.122,195.055,195.119,38000000.0
2005-06-07 13:09:00,195.123,195.128,195.086,195.118,81100000.0
2005-06-07 13:10:00,195.117,195.133,195.062,195.113,43200000.0
2005-06-07 13:11:00,195.105,195.125,195.066,195.124,53300000.0
2005-06-07 13:12:00,195.11,195.11,195.028,195.088,54000000.0
2005-06-07 13:13:00,195.08,195.147,195.062,195.139,50500000.0
2005-06-07 13:14:00,195.137,195.137,195.065,195.122,60000000.0
2005-06-07 13:15:00,195.15,195.174,195.097,195.124,54399999.0
2005-06-07 13:16:00,195.122,195.151,195.082,195.137,65300000.0
2005-06-07 13:17:00,195.124,195.156,195.116,195.12,73999999.0
2005-06-07 13:18:00,195.156,195.165,195.107,195.152,101199999.0
2005-06-07 13:19:00,195.148,195.153,195.111,195.126,38900000.0
2005-06-07 13:20:00,195.109,195.142,195.082,195.113,62900000.0
2005-06-07 13:21:00,195.092,195.195,195.092,195.181,25100000.0
2005-06-07 13:22:00,195.195,195.213,195.141,195.182,34300000.0
2005-06-07 13:23:00,195.202,195.222,195.174,195.195,124000002.0
2005-06-07 13:24:00,195.2,195.207,195.161,195.204,33300000.0
2005-06-07 13:25:00,195.218,195.257,195.201,195.221,84900000.0
2005-06-07 13:26:00,195.203,195.253,195.176,195.24,38700000.0
2005-06-07 13:27:00,195.249,195.274,195.187,195.208,65700000.0
2005-06-07 13:28:00,195.182,195.321,195.182,195.314,24300000.0
2005-06-07 13:29:00,195.312,195.312,195.245,195.273,51100000.0
2005-06-07 13:30:00,195.299,195.352,195.281,195.346,46400000.0
2005-06-07 13:31:00,195.317,195.377,195.311,195.377,62400000.0
2005-06-07 13:32:00,195.402,195.41,195.25,195.357,44600000.0
2005-06-07 13:33:00,195.375,195.375,195.313,195.331,73500001.0
2005-06-07 13:34:00,195.363,195.392,195.279,195.328,42300000.0
2005-06-07 13:35:00,195.357,195.357,195.31,195.339,27000000.0
2005-06-07 13:36:00,195.323,195.37,195.299,195.356,70500000.0
2005-06-07 13:37:00,195.357,195.39,195.34,195.373,90700000.0
2005-06-07 13:38:00,195.372,195.379,195.316,195.329,47800001.0
2005-06-07 13:39:00,195.371,195.393,195.367,195.37,36600000.0
2005-06-07 13:40:00,195.354,195.392,195.335,195.379,62800000.0
2005-06-07 13:41:00,195.395,195.403,195.308,195.329,65300000.0
2005-06-07 13:42:00,195.357,195.364,195.319,195.337,54200000.0
2005-06-07 13:43:00,195.385,195.385,195.311,195.319,34700000.0
2005-06-07 13:44:00,195.347,195.358,195.282,195.313,51300000.0
2005-06-07 13:45:00,195.292,195.345,195.28,195.31,63600001.0
2005-06-07 13:46:00,195.281,195.386,195.272,195.385,74800000.0
2005-06-07 13:47:00,195.326,195.326,195.253,195.286,47800000.0
2005-06-07 13:48:00,195.269,195.314,195.266,195.293,68400000.0
2005-06-07 13:49:00,195.289,195.319,195.271,195.297,63100000.0
2005-06-07 13:50:00,195.272,195.306,195.261,195.274,56400000.0
2005-06-07 13:51:00,195.287,195.287,195.226,195.27,47400000.0
2005-06-07 13:52:00,195.295,195.298,195.223,195.262,48900000.0
2005-06-07 13:53:00,195.236,195.305,195.236,195.304,50000000.0
2005-06-07 13:54:00,195.275,195.321,195.254,195.302,38100000.0
2005-06-07 13:55:00,195.311,195.341,195.303,195.318,24600000.0
2005-06-07 13:56:00,195.304,195.323,195.275,195.283,76999998.0
2005-06-07 13:57:00,195.31,195.31,195.248,195.268,43800000.0
2005-06-07 13:58:00,195.284,195.289,195.244,195.265,35300000.0
2005-06-07 13:59:00,195.256,195.289,195.245,195.28,86899999.0
2005-06-07 14:00:00,195.266,195.286,195.24,195.242,39300000.0
2005-06-07 14:01:00,195.294,195.315,195.229,195.304,41400000.0
2005-06-07 14:02:00,195.301,195.318,195.26,195.26,45999999.0
2005-06-07 14:03:00,195.288,195.316,195.229,195.256,63800001.0
2005-06-07 14:04:00,195.238,195.298,195.236,195.263,60500000.0
2005-06-07 14:05:00,195.255,195.29,195.245,195.29,30700000.0
2005-06-07 14:06:00,195.249,195.302,195.249,195.279,42900000.0
2005-06-07 14:07:00,195.261,195.308,195.247,195.255,84300000.0
2005-06-07 14:08:00,195.26,195.292,195.253,195.291,50300001.0
2005-06-07 14:09:00,195.283,195.302,195.243,195.266,63100000.0
2005-06-07 14:10:00,195.302,195.305,195.21,195.211,31500000.0
2005-06-07 14:11:00,195.197,195.243,195.158,195.158,54800000.0
2005-06-07 14:12:00,195.21,195.246,195.202,195.239,48000000.0
2005-06-07 14:13:00,195.215,195.242,195.18,195.213,48300000.0
2005-06-07 14:14:00,195.203,195.234,195.186,195.196,39199999.0
2005-06-07 14:15:00,195.224,195.224,195.157,195.193,82899998.0
2005-06-07 14:16:00,195.182,195.208,195.149,195.177,44500001.0
2005-06-07 14:17:00,195.179,195.237,195.179,195.232,26300000.0
2005-06-07 14:18:00,195.209,195.237,195.196,195.214,56600000.0
2005-06-07 14:19:00,195.194,195.245,195.188,195.222,45700000.0
2005-06-07 14:20:00,195.214,195.258,195.21,195.242,88800000.0
2005-06-07 14:21:00,195.203,195.253,195.191,195.252,35500000.0
2005-06-07 14:22:00,195.227,195.246,195.197,195.23,51700000.0
2005-06-07 14:23:00,195.242,195.247,195.213,195.247,54200000.0
2005-06-07 14:24:00,195.241,195.273,195.205,195.239,38800000.0
2005-06-07 14:25:00,195.249,195.258,195.192,195.226,50599999.0
2005-06-07 14:26:00,195.206,195.258,195.201,195.23,43699999.0
2005-06-07 14:27:00,195.227,195.265,195.219,195.239,40400000.0
2005-06-07 14:28:00,195.247,195.27,195.182,195.187,28300000.0
2005-06-07 14:29:00,195.217,195.222,195.136,195.148,62300000.0
2005-06-07 14:30:00,195.135,195.217,195.135,195.191,67199999.0
2005-06-07 14:31:00,195.184,195.19,195.123,195.123,45100000.0
2005-06-07 14:32:00,195.157,195.182,195.128,195.181,84200001.0
2005-06-07 14:33:00,195.155,195.186,195.093,195.115,76899999.0
2005-06-07 14:34:00,195.097,195.2,195.08,195.141,36200000.0
2005-06-07 14:35:00,195.135,195.208,195.118,195.135,55700000.0
2005-06-07 14:36:00,195.156,195.196,195.137,195.159,43100000.0
2005-06-07 14:37:00,195.184,195.204,195.147,195.168,23100000.0
2005-06-07 14:38:00,195.187,195.207,195.173,195.175,30500000.0
2005-06-07 14:39:00,195.201,195.219,195.155,195.17,28900000.0
2005-06-07 14:40:00,195.153,195.21,195.142,195.192,35099999.0
2005-06-07 14:41:00,195.212,195.216,195.176,195.187,45499999.0
2005-06-07 14:42:00,195.171,195.211,195.159,195.21,39600000.0
2005-06-07 14:43:00,195.171,195.223,195.167,195.201,29700000.0
2005-06-07 14:44:00,195.222,195.23,195.107,195.189,50000000.0
2005-06-07 14:45:00,195.198,195.227,195.185,195.194,50599999.0
2005-06-07 14:46:00,195.188,195.211,195.164,195.17,48100000.0
2005-06-07 14:47:00,195.172,195.196,195.145,195.181,36600000.0
2005-06-07 14:48:00,195.17,195.173,195.116,195.154,21100000.0
2005-06-07 14:49:00,195.145,195.181,195.13,195.137,37400000.0
2005-06-07 14:50:00,195.134,195.15,195.104,195.111,42000000.0
2005-06-07 14:51:00,195.14,195.174,195.065,195.065,46000000.0
2005-06-07 14:52:00,195.117,195.146,195.029,195.029,61799999.0
2005-06-07 14:53:00,195.032,195.14,195.028,195.09,48100000.0
2005-06-07 14:54:00,195.053,195.119,195.042,195.088,100200001.0
2005-06-07 14:55:00,195.082,195.137,195.045,195.107,67800000.0
2005-06-07 14:56:00,195.1,195.13,195.071,195.123,45600000.0
2005-06-07 14:57:00,195.13,195.172,195.115,195.142,66200000.0
2005-06-07 14:58:00,195.157,195.166,195.101,195.126,72700001.0
2005-06-07 14:59:00,195.086,195.137,195.083,195.103,45200000.0
2005-06-07 15:00:00,195.144,195.154,195.106,195.135,58300000.0
2005-06-07 15:01:00,195.164,195.172,195.115,195.129,54700000.0
2005-06-07 15:02:00,195.179,195.187,195.113,195.176,53800001.0
2005-06-07 15:03:00,195.195,195.213,195.146,195.146,68800000.0
2005-06-07 15:04:00,195.129,195.186,195.129,195.183,32500001.0
2005-06-07 15:05:00,195.164,195.176,195.145,195.169,17600000.0
2005-06-07 15:06:00,195.171,195.186,195.131,195.132,28300000.0
2005-06-07 15:07:00,195.142,195.151,195.101,195.126,44500000.0
2005-06-07 15:08:00,195.13,195.153,195.106,195.152,39900000.0
2005-06-07 15:09:00,195.056,195.137,195.051,195.095,37500000.0
2005-06-07 15:10:00,195.048,195.132,195.048,195.092,48500000.0
2005-06-07 15:11:00,195.034,195.094,195.025,195.04,92200000.0
2005-06-07 15:12:00,195.031,195.082,195.027,195.063,28400000.0
2005-06-07 15:13:00,195.06,195.113,195.037,195.113,75299999.0
2005-06-07 15:14:00,195.107,195.111,195.049,195.092,43200000.0
2005-06-07 15:15:00,195.052,195.087,195.05,195.084,71500000.0
2005-06-07 15:16:00,195.117,195.125,195.091,195.096,53300001.0
2005-06-07 15:17:00,195.091,195.103,195.056,195.093,75300001.0
2005-06-07 15:18:00,195.091,195.125,195.078,195.079,49700000.0
2005-06-07 15:19:00,195.073,195.117,195.051,195.094,51800001.0
2005-06-07 15:20:00,195.065,195.107,195.065,195.09,61300000.0
2005-06-07 15:21:00,195.092,195.104,195.059,195.097,44300000.0
2005-06-07 15:22:00,195.073,195.073,195.012,195.071,79100000.0
2005-06-07 15:23:00,195.061,195.119,195.049,195.119,40999999.0
2005-06-07 15:24:00,195.063,195.127,195.053,195.118,52300000.0
2005-06-07 15:25:00,195.108,195.127,195.083,195.108,16800000.0
2005-06-07 15:26:00,195.07,195.135,195.07,195.104,79299998.0
2005-06-07 15:27:00,195.095,195.137,195.071,195.115,65199999.0
2005-06-07 15:28:00,195.079,195.137,195.079,195.117,47800000.0
2005-06-07 15:29:00,195.112,195.126,195.082,195.091,62700000.0
2005-06-07 15:30:00,195.07,195.115,195.037,195.09,79899999.0
2005-06-07 15:31:00,195.101,195.13,195.091,195.103,57700000.0
2005-06-07 15:32:00,195.093,195.114,195.065,195.095,52400000.0
2005-06-07 15:33:00,195.081,195.099,195.06,195.099,60099999.0
2005-06-07 15:34:00,195.089,195.119,195.072,195.098,85700000.0
2005-06-07 15:35:00,195.069,195.095,195.005,195.005,43100000.0
2005-06-07 15:36:00,195.07,195.077,194.998,195.026,32400000.0
2005-06-07 15:37:00,195.053,195.077,195.015,195.055,53000000.0
2005-06-07 15:38:00,195.055,195.091,195.03,195.075,34100000.0
2005-06-07 15:39:00,195.02,195.06,194.961,194.975,48200000.0
2005-06-07 15:40:00,194.96,194.984,194.887,194.914,37800000.0
2005-06-07 15:41:00,194.93,195.022,194.903,194.956,48200001.0
2005-06-07 15:42:00,194.9,195.009,194.9,194.994,32400000.0
2005-06-07 15:43:00,194.969,194.969,194.903,194.931,32300000.0
2005-06-07 15:44:00,194.933,195.035,194.933,194.989,47500000.0
2005-06-07 15:45:00,194.993,195.037,194.948,194.955,64300000.0
2005-06-07 15:46:00,195.004,195.026,194.96,195.011,48999999.0
2005-06-07 15:47:00,194.986,195.062,194.984,195.062,54600000.0
2005-06-07 15:48:00,195.069,195.072,194.938,194.938,92600002.0
2005-06-07 15:49:00,195.048,195.081,194.964,195.081,45900000.0
2005-06-07 15:50:00,195.068,195.114,195.04,195.107,62600000.0
2005-06-07 15:51:00,195.087,195.092,194.992,195.04,77200000.0
2005-06-07 15:52:00,195.06,195.082,195.021,195.046,33900000.0
2005-06-07 15:53:00,195.025,195.038,194.936,194.981,51400000.0
2005-06-07 15:54:00,194.96,195.025,194.928,195.024,55700000.0
2005-06-07 15:55:00,194.993,195.048,194.979,195.039,61900000.0
2005-06-07 15:56:00,195.013,195.075,195.013,195.045,44900000.0
2005-06-07 15:57:00,195.076,195.099,195.019,195.02,26600000.0
2005-06-07 15:58:00,194.993,195.041,194.976,194.985,39600000.0
2005-06-07 15:59:00,194.971,195.034,194.969,195.029,29600000.0
2005-06-07 16:00:00,195.025,195.025,194.97,194.987,29700000.0
2005-06-07 16:01:00,194.996,195.038,194.981,195.038,57900000.0
2005-06-07 16:02:00,195.007,195.045,195.001,195.019,91600000.0
2005-06-07 16:03:00,194.998,195.05,194.998,195.05,55600000.0
2005-06-07 16:04:00,194.999,195.042,194.991,195.021,34800000.0
2005-06-07 16:05:00,195.028,195.053,194.996,195.033,85000002.0
2005-06-07 16:06:00,195.006,195.047,194.995,195.036,22200000.0
2005-06-07 16:07:00,195.009,195.049,195.003,195.009,40900000.0
2005-06-07 16:08:00,194.979,195.019,194.978,195.002,16500000.0
2005-06-07 16:09:00,194.995,195.025,194.97,195.025,48000000.0
2005-06-07 16:10:00,195.008,195.035,194.995,195.03,41800000.0
2005-06-07 16:11:00,195.051,195.057,195.012,195.032,30000000.0
2005-06-07 16:12:00,195.039,195.039,194.991,195.029,30300000.0
2005-06-07 16:13:00,195.065,195.074,195.023,195.061,25600000.0
2005-06-07 16:14:00,195.062,195.062,195.003,195.015,64900000.0
2005-06-07 16:15:00,195.032,195.032,194.969,195.008,48900000.0
2005-06-07 16:16:00,194.991,195.009,194.964,194.984,59400000.0
2005-06-07 16:17:00,195.003,195.026,194.933,194.946,50999999.0
2005-06-07 16:18:00,194.943,195.017,194.935,195.005,30500000.0
2005-06-07 16:19:00,194.991,194.999,194.924,194.952,62399999.0
2005-06-07 16:20:00,194.938,195.04,194.938,195.032,54400000.0
2005-06-07 16:21:00,194.988,195.018,194.96,194.96,43400000.0
2005-06-07 16:22:00,194.985,194.999,194.947,194.98,88900000.0
2005-06-07 16:23:00,194.971,195.013,194.963,195.003,75799999.0
2005-06-07 16:24:00,195.008,195.039,194.991,195.007,59900000.0
2005-06-07 16:25:00,194.975,195.019,194.975,195.007,34100000.0
2005-06-07 16:26:00,194.986,195.038,194.982,195.025,30800000.0
2005-06-07 16:27:00,194.998,195.103,194.979,195.103,33300000.0
2005-06-07 16:28:00,195.089,195.133,195.07,195.097,83500001.0
2005-06-07 16:29:00,195.073,195.107,195.044,195.107,68100000.0
2005-06-07 16:30:00,195.036,195.081,195.031,195.039,83199999.0
2005-06-07 16:31:00,195.003,195.051,194.985,195.002,50800000.0
2005-06-07 16:32:00,194.984,195.015,194.969,194.995,96700000.0
2005-06-07 16:33:00,194.962,195.007,194.951,194.975,52000000.0
2005-06-07 16:34:00,195.003,195.036,194.947,194.96,75800000.0
2005-06-07 16:35:00,194.91,195.01,194.898,194.913,106099998.0
2005-06-07 16:36:00,194.941,194.966,194.86,194.86,32500000.0
2005-06-07 16:37:00,194.898,194.944,194.873,194.887,48100000.0
2005-06-07 16:38:00,194.856,194.966,194.854,194.911,56200000.0
2005-06-07 16:39:00,194.877,194.971,194.869,194.97,45400000.0
2005-06-07 16:40:00,194.943,194.943,194.867,194.9,30700000.0
2005-06-07 16:41:00,194.911,194.921,194.884,194.903,77200000.0
2005-06-07 16:42:00,194.923,194.934,194.89,194.915,64900002.0
2005-06-07 16:43:00,194.942,194.966,194.906,194.957,62900000.0
2005-06-07 16:44:00,194.95,194.988,194.91,194.965,60500000.0
2005-06-07 16:45:00,194.964,194.994,194.951,194.994,40400000.0
2005-06-07 16:46:00,194.923,195.021,194.916,195.003,57900000.0
2005-06-07 16:47:00,195.027,195.031,194.936,195.014,48400000.0
2005-06-07 16:48:00,195.026,195.037,194.937,195.006,46500000.0
2005-06-07 16:49:00,194.933,195.023,194.918,195.023,34700000.0
2005-06-07 16:50:00,195.012,195.065,194.986,195.052,42000000.0
2005-06-07 16:51:00,195.067,195.083,194.987,194.996,78599999.0
2005-06-07 16:52:00,195.037,195.041,195.001,195.028,58000000.0
2005-06-07 16:53:00,195.032,195.049,194.987,195.018,74100000.0
2005-06-07 16:54:00,195.042,195.042,195.001,195.032,49500000.0
2005-06-07 16:55:00,195.023,195.09,195.023,195.089,88000000.0
2005-06-07 16:56:00,195.051,195.082,195.029,195.047,73399999.0
2005-06-07 16:57:00,195.091,195.105,195.067,195.09,35900000.0
2005-06-07 16:58:00,195.118,195.145,195.081,195.14,44700000.0
2005-06-07 16:59:00,195.165,195.223,195.135,195.223,49300001.0
2005-06-07 17:00:00,195.17,195.206,195.163,195.193,68700000.0
2005-06-07 17:01:00,195.21,195.24,195.153,195.202,38300000.0
2005-06-07 17:02:00,195.165,195.23,195.126,195.23,53000000.0
2005-06-07 17:03:00,195.176,195.184,195.129,195.149,54000000.0
2005-06-07 17:04:00,195.177,195.177,195.128,195.128,46100000.0
2005-06-07 17:05:00,195.176,195.19,195.16,195.18,29300000.0
2005-06-07 17:06:00,195.22,195.22,195.12,195.147,35400000.0
2005-06-07 17:07:00,195.13,195.163,195.094,195.102,58700001.0
2005-06-07 17:08:00,195.081,195.187,195.079,195.162,72000001.0
2005-06-07 17:09:00,195.148,195.181,195.098,195.12,58999999.0
2005-06-07 17:10:00,195.134,195.154,195.059,195.082,35600000.0
2005-06-07 17:11:00,195.11,195.131,195.068,195.073,93700001.0
2005-06-07 17:12:00,195.095,195.126,195.035,195.035,28100000.0
2005-06-07 17:13:00,195.073,195.112,195.044,195.081,29500000.0
2005-06-07 17:14:00,195.137,195.137,195.066,195.118,27700000.0
2005-06-07 17:15:00,195.117,195.12,195.059,195.12,89300000.0
2005-06-07 17:16:00,195.112,195.142,195.069,195.134,57300000.0
2005-06-07 17:17:00,195.13,195.146,195.083,195.105,31200000.0
2005-06-07 17:18:00,195.1,195.132,195.086,195.102,44800000.0
2005-06-07 17:19:00,195.103,195.123,195.056,195.108,87800000.0
2005-06-07 17:20:00,195.091,195.147,195.074,195.138,38000000.0
2005-06-07 17:21:00,195.114,195.162,195.097,195.15,46100000.0
2005-06-07 17:22:00,195.145,195.158,195.109,195.145,38700000.0
2005-06-07 17:23:00,195.124,195.193,195.11,195.19,41600000.0
2005-06-07 17:24:00,195.175,195.207,195.14,195.192,43400000.0
2005-06-07 17:25:00,195.172,195.197,195.145,195.175,60700000.0
2005-06-07 17:26:00,195.175,195.183,195.109,195.155,47900000.0
2005-06-07 17:27:00,195.115,195.15,195.086,195.126,76499999.0
2005-06-07 17:28:00,195.152,195.156,195.095,195.121,41600000.0
2005-06-07 17:29:00,195.128,195.149,195.104,195.14,79400000.0
2005-06-07 17:30:00,195.093,195.176,195.093,195.176,32600000.0
2005-06-07 17:31:00,195.187,195.197,195.132,195.153,44400000.0
2005-06-07 17:32:00,195.175,195.196,195.124,195.188,51100000.0
2005-06-07 17:33:00,195.2,195.223,195.116,195.127,55800000.0
2005-06-07 17:34:00,195.128,195.171,195.12,195.169,52900000.0
2005-06-07 17:35:00,195.158,195.177,195.13,195.167,44000000.0
2005-06-07 17:36:00,195.175,195.19,195.153,195.158,64799999.0
2005-06-07 17:37:00,195.162,195.163,195.094,195.135,36400000.0
2005-06-07 17:38:00,195.151,195.164,195.127,195.164,60900000.0
2005-06-07 17:39:00,195.165,195.172,195.109,195.139,46200001.0
2005-06-07 17:40:00,195.142,195.156,195.08,195.121,28200000.0
2005-06-07 17:41:00,195.106,195.156,195.091,195.134,75400000.0
2005-06-07 17:42:00,195.132,195.143,195.113,195.13,23800000.0
2005-06-07 17:43:00,195.07,195.177,195.07,195.168,57800000.0
2005-06-07 17:44:00,195.195,195.204,195.147,195.195,53500000.0
2005-06-07 17:45:00,195.198,195.199,195.138,195.152,26600000.0
2005-06-07 17:46:00,195.181,195.189,195.155,195.174,64500000.0
2005-06-07 17:47:00,195.166,195.166,195.124,195.147,61599999.0
2005-06-07 17:48:00,195.117,195.196,195.117,195.158,53200000.0
2005-06-07 17:49:00,195.168,195.219,195.14,195.204,46699999.0
2005-06-07 17:50:00,195.207,195.314,195.178,195.308,56400001.0
2005-06-07 17:51:00,195.277,195.31,195.241,195.278,74000000.0
2005-06-07 17:52:00,195.306,195.306,195.247,195.281,115800000.0
2005-06-07 17:53:00,195.282,195.304,195.256,195.275,74599999.0
2005-06-07 17:54:00,195.321,195.328,195.301,195.32,25500000.0
2005-06-07 17:55:00,195.285,195.34,195.232,195.335,40800000.0
2005-06-07 17:56:00,195.295,195.323,195.292,195.304,65300000.0
2005-06-07 17:57:00,195.268,195.319,195.266,195.302,42400000.0
2005-06-07 17:58:00,195.28,195.315,195.255,195.307,62700001.0
2005-06-07 17:59:00,195.274,195.342,195.27,195.287,55900000.0
2005-06-07 18:00:00,195.329,195.329,195.261,195.289,38600000.0
2005-06-07 18:01:00,195.311,195.323,195.242,195.282,556700003.0
2005-06-07 18:02:00,195.286,195.319,195.233,195.319,760700001.0
2005-06-07 18:03:00,195.324,195.324,195.26,195.26,564499999.0
2005-06-07 18:04:00,195.277,195.311,195.25,195.308,450899995.0
2005-06-07 18:05:00,195.335,195.353,195.257,195.341,822400001.0
2005-06-07 18:06:00,195.318,195.342,195.283,195.3,691400002.0
2005-06-07 18:07:00,195.293,195.331,195.273,195.311,795600003.0
2005-06-07 18:08:00,195.31,195.358,195.286,195.352,705400000.0
2005-06-07 18:09:00,195.358,195.361,195.275,195.34,509300003.0
2005-06-07 18:10:00,195.269,195.368,195.269,195.367,507999998.0
2005-06-07 18:11:00,195.361,195.368,195.29,195.337,322899999.0
2005-06-07 18:12:00,195.346,195.364,195.261,195.295,302499999.0
2005-06-07 18:13:00,195.293,195.338,195.241,195.313,457200000.0
2005-06-07 18:14:00,195.329,195.343,195.27,195.31,642799999.0
2005-06-07 18:15:00,195.336,195.356,195.276,195.355,746500000.0
2005-06-07 18:16:00,195.342,195.375,195.305,195.354,639299998.0
2005-06-07 18:17:00,195.353,195.353,195.248,195.262,286900003.0
2005-06-07 18:18:00,195.279,195.329,195.198,195.327,298400000.0
2005-06-07 18:19:00,195.248,195.308,195.199,195.275,438700000.0
2005-06-07 18:20:00,195.262,195.289,195.218,195.255,538500003.0
2005-06-07 18:21:00,195.21,195.297,195.188,195.252,618700000.0
2005-06-07 18:22:00,195.238,195.313,195.153,195.242,552399998.0
2005-06-07 18:23:00,195.24,195.323,195.202,195.252,778100001.0
2005-06-07 18:24:00,195.272,195.315,195.145,195.223,546600001.0
2005-06-07 18:25:00,195.22,195.273,195.195,195.268,451200003.0
2005-06-07 18:26:00,195.267,195.267,195.198,195.237,407500001.0
2005-06-07 18:27:00,195.26,195.27,195.204,195.226,462099998.0
2005-06-07 18:28:00,195.265,195.268,195.216,195.266,309000001.0
2005-06-07 18:29:00,195.258,195.259,195.19,195.19,472700000.0
2005-06-07 18:30:00,195.218,195.269,195.213,195.229,338199999.0
2005-06-07 18:31:00,195.248,195.312,195.213,195.254,416100000.0
2005-06-07 18:32:00,195.296,195.341,195.249,195.307,532200000.0
2005-06-07 18:33:00,195.321,195.424,195.315,195.403,390499998.0
2005-06-07 18:34:00,195.435,195.489,195.384,195.476,487900003.0
2005-06-07 18:35:00,195.451,195.472,195.343,195.401,480100000.0
2005-06-07 18:36:00,195.422,195.475,195.32,195.411,323400000.0
2005-06-07 18:37:00,195.419,195.464,195.363,195.455,200800002.0
2005-06-07 18:38:00,195.477,195.554,195.295,195.493,169500001.0
2005-06-07 18:39:00,195.502,195.508,195.435,195.486,113000000.0
2005-06-07 18:40:00,195.466,195.544,195.361,195.468,312299998.0
2005-06-07 18:41:00,195.444,195.479,195.405,195.46,324200001.0
2005-06-07 18:42:00,195.463,195.506,195.429,195.454,318700003.0
2005-06-07 18:43:00,195.478,195.518,195.443,195.509,173700003.0
2005-06-07 18:44:00,195.506,195.551,195.486,195.505,286999999.0
2005-06-07 18:45:00,195.508,195.55,195.485,195.523,200699999.0
2005-06-07 18:46:00,195.517,195.554,195.463,195.532,192799998.0
2005-06-07 18:47:00,195.525,195.525,195.466,195.506,103799999.0
2005-06-07 18:48:00,195.507,195.558,195.457,195.542,165699999.0
2005-06-07 18:49:00,195.547,195.562,195.472,195.552,213900000.0
2005-06-07 18:50:00,195.522,195.572,195.51,195.569,231500000.0
2005-06-07 18:51:00,195.575,195.576,195.504,195.566,262800000.0
2005-06-07 18:52:00,195.575,195.612,195.522,195.57,276900000.0
2005-06-07 18:53:00,195.541,195.568,195.48,195.48,219600000.0
2005-06-07 18:54:00,195.535,195.544,195.494,195.542,244899998.0
2005-06-07 18:55:00,195.563,195.568,195.498,195.528,208200000.0
2005-06-07 18:56:00,195.512,195.539,195.489,195.526,34300000.0
2005-06-07 18:57:00,195.518,195.561,195.49,195.549,184400000.0
2005-06-07 18:58:00,195.536,195.55,195.495,195.525,385300000.0
2005-06-07 18:59:00,195.49,195.545,195.474,195.521,213400000.0
2005-06-07 19:00:00,195.519,195.55,195.497,195.506,64800000.0
2005-06-07 19:01:00,195.495,195.525,195.435,195.45,126100000.0
2005-06-07 19:02:00,195.453,195.531,195.453,195.487,181100000.0
2005-06-07 19:03:00,195.471,195.503,195.413,195.457,331999996.0
2005-06-07 19:04:00,195.47,195.522,195.426,195.476,166000000.0
2005-06-07 19:05:00,195.485,195.521,195.424,195.492,127700000.0
2005-06-07 19:06:00,195.497,195.512,195.442,195.508,525400002.0
2005-06-07 19:07:00,195.505,195.508,195.432,195.484,320400002.0
2005-06-07 19:08:00,195.495,195.515,195.432,195.505,397899999.0
2005-06-07 19:09:00,195.515,195.53,195.474,195.52,224700000.0
2005-06-07 19:10:00,195.509,195.517,195.429,195.486,108000001.0
2005-06-07 19:11:00,195.452,195.511,195.447,195.508,56500000.0
2005-06-07 19:12:00,195.477,195.512,195.47,195.508,80400001.0
2005-06-07 19:13:00,195.487,195.504,195.419,195.504,169299999.0
2005-06-07 19:14:00,195.485,195.524,195.452,195.476,259599999.0
2005-06-07 19:15:00,195.492,195.505,195.422,195.485,295199999.0
2005-06-07 19:16:00,195.49,195.49,195.425,195.435,56700000.0
2005-06-07 19:17:00,195.461,195.497,195.409,195.475,125700000.0
2005-06-07 19:18:00,195.483,195.506,195.429,195.48,177100000.0
2005-06-07 19:19:00,195.462,195.534,195.462,195.475,190700000.0
2005-06-07 19:20:00,195.472,195.5,195.449,195.47,171400000.0
2005-06-07 19:21:00,195.484,195.519,195.44,195.519,161999999.0
2005-06-07 19:22:00,195.516,195.516,195.44,195.454,98700001.0
2005-06-07 19:23:00,195.444,195.485,195.388,195.441,499699998.0
2005-06-07 19:24:00,195.43,195.466,195.38,195.433,127700000.0
2005-06-07 19:25:00,195.412,195.48,195.392,195.47,190900000.0
2005-06-07 19:26:00,195.434,195.465,195.413,195.465,494799999.0
2005-06-07 19:27:00,195.44,195.473,195.415,195.464,272600001.0
2005-06-07 19:28:00,195.458,195.483,195.381,195.474,154300000.0
2005-06-07 19:29:00,195.488,195.488,195.418,195.421,45700000.0
2005-06-07 19:30:00,195.439,195.486,195.427,195.427,221299999.0
2005-06-07 19:31:00,195.438,195.487,195.436,195.487,131000000.0
2005-06-07 19:32:00,195.488,195.494,195.422,195.458,339600001.0
2005-06-07 19:33:00,195.479,195.496,195.437,195.467,172399999.0
2005-06-07 19:34:00,195.47,195.512,195.444,195.48,253499999.0
2005-06-07 19:35:00,195.445,195.478,195.407,195.478,304600001.0
2005-06-07 19:36:00,195.463,195.494,195.406,195.429,221400000.0
2005-06-07 19:37:00,195.477,195.485,195.426,195.462,79400001.0
2005-06-07 19:38:00,195.466,195.475,195.402,195.447,202100002.0
2005-06-07 19:39:00,195.44,195.482,195.405,195.418,192900001.0
2005-06-07 19:40:00,195.427,195.465,195.418,195.465,286899999.0
2005-06-07 19:41:00,195.468,195.482,195.431,195.434,299699999.0
2005-06-07 19:42:00,195.475,195.56,195.448,195.545,181200000.0
2005-06-07 19:43:00,195.544,195.554,195.482,195.513,34600000.0
2005-06-07 19:44:00,195.507,195.547,195.468,195.524,176100000.0
2005-06-07 19:45:00,195.504,195.532,195.472,195.527,179400000.0
2005-06-07 19:46:00,195.533,195.55,195.463,195.528,120499999.0
2005-06-07 19:47:00,195.5,195.523,195.48,195.512,52300001.0
2005-06-07 19:48:00,195.485,195.544,195.459,195.476,213800000.0
2005-06-07 19:49:00,195.466,195.55,195.466,195.532,219000000.0
2005-06-07 19:50:00,195.534,195.561,195.479,195.52,153800000.0
2005-06-07 19:51:00,195.55,195.556,195.499,195.521,111200000.0
2005-06-07 19:52:00,195.519,195.55,195.492,195.496,139300000.0
2005-06-07 19:53:00,195.51,195.559,195.505,195.535,177400001.0
2005-06-07 19:54:00,195.523,195.568,195.503,195.542,148600000.0
2005-06-07 19:55:00,195.509,195.598,195.509,195.565,88700000.0
2005-06-07 19:56:00,195.587,195.587,195.546,195.574,118199999.0
2005-06-07 19:57:00,195.552,195.574,195.51,195.55,140600000.0
2005-06-07 19:58:00,195.543,195.589,195.531,195.58,227399998.0
2005-06-07 19:59:00,195.554,195.6,195.524,195.562,234200000.0
2005-06-07 20:00:00,195.562,195.63,195.54,195.583,83300000.0
2005-06-07 20:01:00,195.606,195.621,195.538,195.605,94500000.0
2005-06-07 20:02:00,195.593,195.617,195.542,195.56,148499999.0
2005-06-07 20:03:00,195.578,195.599,195.522,195.566,107100000.0
2005-06-07 20:04:00,195.579,195.594,195.536,195.54,123100000.0
2005-06-07 20:05:00,195.541,195.598,195.54,195.593,141299999.0
2005-06-07 20:06:00,195.581,195.591,195.516,195.574,145000000.0
2005-06-07 20:07:00,195.552,195.579,195.513,195.552,146500000.0
2005-06-07 20:08:00,195.571,195.605,195.527,195.575,172600001.0
2005-06-07 20:09:00,195.579,195.605,195.551,195.56,122600000.0
2005-06-07 20:10:00,195.551,195.585,195.529,195.552,192499999.0
2005-06-07 20:11:00,195.57,195.614,195.518,195.56,266099999.0
2005-06-07 20:12:00,195.569,195.64,195.569,195.635,518800000.0
2005-06-07 20:13:00,195.618,195.653,195.563,195.615,200999999.0
2005-06-07 20:14:00,195.591,195.655,195.556,195.616,211499997.0
2005-06-07 20:15:00,195.621,195.651,195.572,195.618,371699999.0
2005-06-07 20:16:00,195.608,195.611,195.535,195.598,168400000.0
2005-06-07 20:17:00,195.622,195.634,195.58,195.61,60500001.0
2005-06-07 20:18:00,195.612,195.633,195.541,195.587,140899999.0
2005-06-07 20:19:00,195.597,195.634,195.559,195.619,169800001.0
2005-06-07 20:20:00,195.608,195.63,195.541,195.611,312300002.0
2005-06-07 20:21:00,195.636,195.636,195.57,195.592,160000000.0
2005-06-07 20:22:00,195.531,195.616,195.528,195.549,170400000.0
2005-06-07 20:23:00,195.555,195.599,195.517,195.589,161900000.0
2005-06-07 20:24:00,195.561,195.617,195.518,195.563,181600001.0
2005-06-07 20:25:00,195.552,195.611,195.527,195.558,309200001.0
2005-06-07 20:26:00,195.563,195.612,195.531,195.612,292499998.0
2005-06-07 20:27:00,195.61,195.645,195.567,195.597,166700001.0
2005-06-07 20:28:00,195.605,195.643,195.6,195.6,412600001.0
2005-06-07 20:29:00,195.602,195.645,195.556,195.608,446999999.0
2005-06-07 20:30:00,195.597,195.632,195.551,195.59,493699998.0
2005-06-07 20:31:00,195.589,195.624,195.579,195.598,440100000.0
2005-06-07 20:32:00,195.617,195.629,195.539,195.565,526799999.0
2005-06-07 20:33:00,195.593,195.648,195.554,195.648,146100000.0
2005-06-07 20:34:00,195.627,195.627,195.552,195.609,136500000.0
2005-06-07 20:35:00,195.6,195.62,195.554,195.6,108700002.0
2005-06-07 20:36:00,195.563,195.616,195.541,195.603,162700002.0
2005-06-07 20:37:00,195.615,195.622,195.552,195.593,92099999.0
2005-06-07 20:38:00,195.581,195.617,195.551,195.617,177900000.0
2005-06-07 20:39:00,195.61,195.61,195.524,195.581,253900000.0
2005-06-07 20:40:00,195.596,195.612,195.528,195.533,416800002.0
2005-06-07 20:41:00,195.589,195.609,195.518,195.581,161500000.0
2005-06-07 20:42:00,195.588,195.611,195.525,195.605,220799998.0
2005-06-07 20:43:00,195.571,195.602,195.537,195.58,310699999.0
2005-06-07 20:44:00,195.572,195.6,195.54,195.575,371800001.0
2005-06-07 20:45:00,195.598,195.615,195.53,195.603,193099999.0
2005-06-07 20:46:00,195.606,195.613,195.531,195.592,287100001.0
2005-06-07 20:47:00,195.577,195.623,195.559,195.614,228600000.0
2005-06-07 20:48:00,195.6,195.605,195.541,195.591,276500001.0
2005-06-07 20:49:00,195.597,195.612,195.526,195.589,156899999.0
2005-06-07 20:50:00,195.578,195.593,195.52,195.561,295199999.0
2005-06-07 20:51:00,195.552,195.598,195.536,195.578,146000000.0
2005-06-07 20:52:00,195.582,195.582,195.526,195.567,76100000.0
2005-06-07 20:53:00,195.566,195.583,195.526,195.548,227700000.0
2005-06-07 20:54:00,195.55,195.595,195.492,195.536,129000000.0
2005-06-07 20:55:00,195.567,195.591,195.486,195.543,341600001.0
2005-06-07 20:56:00,195.527,195.549,195.476,195.476,175500001.0
2005-06-07 20:57:00,195.479,195.549,195.479,195.524,465700003.0
2005-06-07 20:58:00,195.533,195.574,195.474,195.554,380600000.0
2005-06-07 20:59:00,195.55,195.557,195.487,195.505,458400001.0
2005-06-07 21:00:00,195.507,195.55,195.478,195.52,413600001.0
2005-06-07 21:01:00,195.506,195.517,195.432,195.499,385500002.0
2005-06-07 21:02:00,195.5,195.513,195.448,195.478,280200000.0
2005-06-07 21:03:00,195.478,195.489,195.405,195.481,227599999.0
2005-06-07 21:04:00,195.498,195.498,195.378,195.437,99500001.0
2005-06-07 21:05:00,195.454,195.524,195.452,195.452,106100000.0
2005-06-07 21:06:00,195.462,195.518,195.418,195.48,145200000.0
2005-06-07 21:07:00,195.47,195.518,195.425,195.497,202599999.0
2005-06-07 21:08:00,195.489,195.517,195.425,195.478,155700000.0
2005-06-07 21:09:00,195.469,195.484,195.407,195.467,105099999.0
2005-06-07 21:10:00,195.463,195.51,195.449,195.47,53600000.0
2005-06-07 21:11:00,195.454,195.505,195.452,195.466,75500000.0
2005-06-07 21:12:00,195.475,195.49,195.416,195.436,89900000.0
2005-06-07 21:13:00,195.465,195.478,195.377,195.412,161099999.0
2005-06-07 21:14:00,195.391,195.474,195.328,195.462,363600000.0
2005-06-07 21:15:00,195.395,195.446,195.384,195.384,293500001.0
2005-06-07 21:16:00,195.436,195.46,195.372,195.398,85900001.0
2005-06-07 21:17:00,195.412,195.48,195.412,195.428,239800001.0
2005-06-07 21:18:00,195.419,195.449,195.362,195.441,182500000.0
2005-06-07 21:19:00,195.436,195.462,195.361,195.462,220900001.0
2005-06-07 21:20:00,195.457,195.457,195.366,195.406,369000001.0
2005-06-07 21:21:00,195.443,195.443,195.367,195.397,259000001.0
2005-06-07 21:22:00,195.418,195.435,195.372,195.387,203900000.0
2005-06-07 21:23:00,195.366,195.417,195.342,195.415,119200000.0
2005-06-07 21:24:00,195.42,195.426,195.387,195.412,205400001.0
2005-06-07 21:25:00,195.42,195.421,195.338,195.41,234400002.0
2005-06-07 21:26:00,195.421,195.421,195.343,195.364,95600000.0
2005-06-07 21:27:00,195.37,195.406,195.35,195.377,169300001.0
2005-06-07 21:28:00,195.4,195.402,195.338,195.402,161500000.0
2005-06-07 21:29:00,195.396,195.421,195.341,195.415,129400002.0
2005-06-07 21:30:00,195.401,195.433,195.354,195.392,95900000.0
2005-06-07 21:31:00,195.378,195.414,195.361,195.386,65900000.0
2005-06-07 21:32:00,195.373,195.41,195.334,195.382,109000000.0
2005-06-07 21:33:00,195.379,195.394,195.369,195.38,155700000.0
2005-06-07 21:34:00,195.395,195.423,195.342,195.403,122100000.0
2005-06-07 21:35:00,195.394,195.442,195.382,195.436,33500000.0
2005-06-07 21:36:00,195.42,195.429,195.385,195.39,118500000.0
2005-06-07 21:37:00,195.38,195.405,195.332,195.377,137699999.0
2005-06-07 21:38:00,195.357,195.41,195.346,195.389,64600000.0
2005-06-07 21:39:00,195.378,195.394,195.349,195.392,45300000.0
2005-06-07 21:40:00,195.374,195.43,195.372,195.412,40000000.0
2005-06-07 21:41:00,195.4,195.4,195.315,195.337,52799999.0
2005-06-07 21:42:00,195.392,195.413,195.304,195.39,153200003.0
2005-06-07 21:43:00,195.405,195.405,195.329,195.356,46699999.0
2005-06-07 21:44:00,195.374,195.389,195.319,195.376,183300001.0
2005-06-07 21:45:00,195.359,195.381,195.305,195.344,57300001.0
2005-06-07 21:46:00,195.362,195.409,195.334,195.398,128000001.0
2005-06-07 21:47:00,195.395,195.408,195.333,195.356,58200000.0
2005-06-07 21:48:00,195.359,195.387,195.323,195.36,168500000.0
2005-06-07 21:49:00,195.303,195.349,195.302,195.342,111200000.0
2005-06-07 21:50:00,195.35,195.362,195.318,195.349,24400000.0
2005-06-07 21:51:00,195.358,195.391,195.337,195.376,148900002.0
2005-06-07 21:52:00,195.363,195.397,195.336,195.397,76300000.0
2005-06-07 21:53:00,195.409,195.409,195.367,195.401,53199999.0
2005-06-07 21:54:00,195.378,195.412,195.341,195.375,95200001.0
2005-06-07 21:55:00,195.427,195.44,195.378,195.412,78300000.0
2005-06-07 21:56:00,195.435,195.462,195.388,195.458,52300000.0
2005-06-07 21:57:00,195.448,195.498,195.424,195.469,31100000.0
2005-06-07 21:58:00,195.42,195.481,195.372,195.372,74900001.0
2005-06-07 21:59:00,195.383,195.481,195.273,195.431,186200000.0
2005-06-07 22:00:00,195.472,195.514,195.468,195.489,250299999.0
2005-06-07 22:01:00,195.489,195.497,195.423,195.456,219599999.0
2005-06-07 22:02:00,195.437,195.487,195.387,195.453,254199998.0
2005-06-07 22:03:00,195.474,195.486,195.426,195.46,75700001.0
2005-06-07 22:04:00,195.439,195.529,195.418,195.503,156999999.0
2005-06-07 22:05:00,195.538,195.556,195.475,195.515,75699999.0
2005-06-07 22:06:00,195.511,195.559,195.492,195.549,75700000.0
2005-06-07 22:07:00,195.505,195.567,195.487,195.487,82000000.0
2005-06-07 22:08:00,195.446,195.547,195.439,195.525,92300000.0
2005-06-07 22:09:00,195.515,195.555,195.49,195.548,42900000.0
2005-06-07 22:10:00,195.527,195.571,195.494,195.536,74500000.0
2005-06-07 22:11:00,195.542,195.593,195.526,195.572,74200000.0
2005-06-07 22:12:00,195.575,195.587,195.542,195.546,116499998.0
2005-06-07 22:13:00,195.535,195.567,195.49,195.567,50300000.0
2005-06-07 22:14:00,195.581,195.581,195.515,195.515,40200000.0
2005-06-07 22:15:00,195.575,195.579,195.499,195.57,190000001.0
2005-06-07 22:16:00,195.584,195.584,195.49,195.552,219500001.0
2005-06-07 22:17:00,195.543,195.551,195.5,195.505,74299999.0
2005-06-07 22:18:00,195.501,195.549,195.484,195.491,81300000.0
2005-06-07 22:19:00,195.467,195.525,195.437,195.464,72500000.0
2005-06-07 22:20:00,195.435,195.518,195.414,195.477,65600000.0
2005-06-07 22:21:00,195.422,195.451,195.418,195.448,27500000.0
2005-06-07 22:22:00,195.468,195.491,195.429,195.45,80800000.0
2005-06-07 22:23:00,195.464,195.532,195.428,195.447,85900000.0
2005-06-07 22:24:00,195.485,195.537,195.454,195.535,44100000.0
2005-06-07 22:25:00,195.525,195.538,195.51,195.521,84900000.0
2005-06-07 22:26:00,195.529,195.533,195.47,195.511,54200001.0
2005-06-07 22:27:00,195.499,195.535,195.441,195.525,182799999.0
2005-06-07 22:28:00,195.487,195.502,195.456,195.487,58200000.0
2005-06-07 22:29:00,195.476,195.501,195.418,195.442,226500002.0
2005-06-07 22:30:00,195.451,195.504,195.429,195.504,62200000.0
2005-06-07 22:31:00,195.467,195.488,195.437,195.488,113099999.0
2005-06-07 22:32:00,195.515,195.538,195.452,195.491,78600000.0
2005-06-07 22:33:00,195.483,195.508,195.44,195.465,155600000.0
2005-06-07 22:34:00,195.467,195.507,195.44,195.482,351000000.0
2005-06-07 22:35:00,195.519,195.519,195.453,195.453,41400000.0
2005-06-07 22:36:00,195.441,195.512,195.432,195.465,68800000.0
2005-06-07 22:37:00,195.474,195.499,195.438,195.483,100199999.0
2005-06-07 22:38:00,195.484,195.513,195.466,195.485,72100000.0
2005-06-07 22:39:00,195.51,195.528,195.444,195.48,50900000.0
2005-06-07 22:40:00,195.462,195.506,195.458,195.492,33800000.0
2005-06-07 22:41:00,195.515,195.519,195.464,195.506,83400000.0
2005-06-07 22:42:00,195.52,195.535,195.471,195.471,54200001.0
2005-06-07 22:43:00,195.491,195.531,195.48,195.531,94800001.0
2005-06-07 22:44:00,195.521,195.566,195.513,195.528,110000001.0
2005-06-07 22:45:00,195.553,195.562,195.496,195.508,159799999.0
2005-06-07 22:46:00,195.504,195.546,195.504,195.534,39100000.0
2005-06-07 22:47:00,195.516,195.539,195.475,195.503,61100000.0
2005-06-07 22:48:00,195.534,195.57,195.485,195.538,71600000.0
2005-06-07 22:49:00,195.56,195.575,195.523,195.523,32300000.0
2005-06-07 22:50:00,195.544,195.567,195.533,195.547,68900001.0
2005-06-07 22:51:00,195.566,195.571,195.488,195.53,119999999.0
2005-06-07 22:52:00,195.528,195.55,195.511,195.539,41900000.0
2005-06-07 22:53:00,195.514,195.551,195.474,195.533,149100002.0
2005-06-07 22:54:00,195.507,195.539,195.479,195.539,50800000.0
2005-06-07 22:55:00,195.516,195.538,195.474,195.538,68900000.0
2005-06-07 22:56:00,195.561,195.568,195.507,195.531,107200001.0
2005-06-07 22:57:00,195.503,195.565,195.485,195.547,73200000.0
2005-06-07 22:58:00,195.53,195.584,195.515,195.582,37700000.0
2005-06-07 22:59:00,195.559,195.602,195.526,195.56,77800000.0
2005-06-07 23:00:00,195.566,195.579,195.527,195.557,38100000.0
2005-06-07 23:01:00,195.585,195.599,195.545,195.584,33900000.0
2005-06-07 23:02:00,195.592,195.601,195.534,195.534,42000000.0
2005-06-07 23:03:00,195.475,195.581,195.475,195.569,74300001.0
2005-06-07 23:04:00,195.586,195.6,195.557,195.597,124600001.0
2005-06-07 23:05:00,195.576,195.636,195.554,195.632,28200000.0
2005-06-07 23:06:00,195.588,195.641,195.573,195.641,21300000.0
2005-06-07 23:07:00,195.596,195.63,195.579,195.63,29400000.0
2005-06-07 23:08:00,195.629,195.636,195.569,195.632,28700000.0
2005-06-07 23:09:00,195.548,195.6,195.514,195.586,19400000.0
2005-06-07 23:10:00,195.592,195.599,195.535,195.584,65000001.0
2005-06-07 23:11:00,195.562,195.595,195.555,195.567,83700000.0
2005-06-07 23:12:00,195.617,195.622,195.562,195.57,77200000.0
2005-06-07 23:13:00,195.573,195.607,195.549,195.59,47299999.0
2005-06-07 23:14:00,195.589,195.601,195.547,195.601,51700000.0
2005-06-07 23:15:00,195.629,195.635,195.575,195.58,25000000.0
2005-06-07 23:16:00,195.608,195.626,195.561,195.626,77000001.0
2005-06-07 23:17:00,195.573,195.622,195.559,195.601,19100000.0
2005-06-07 23:18:00,195.623,195.623,195.567,195.594,30300000.0
2005-06-07 23:19:00,195.584,195.599,195.557,195.586,67000001.0
2005-06-07 23:20:00,195.588,195.595,195.546,195.563,56499999.0
2005-06-07 23:21:00,195.625,195.625,195.56,195.593,61400000.0
2005-06-07 23:22:00,195.558,195.62,195.553,195.62,85700000.0
2005-06-07 23:23:00,195.627,195.638,195.591,195.595,59000000.0
2005-06-07 23:24:00,195.632,195.641,195.596,195.627,60900000.0
2005-06-07 23:25:00,195.632,195.669,195.601,195.654,45600001.0
2005-06-07 23:26:00,195.674,195.674,195.593,195.62,39200000.0
2005-06-07 23:27:00,195.605,195.665,195.598,195.641,41100000.0
2005-06-07 23:28:00,195.627,195.647,195.582,195.614,97999999.0
2005-06-07 23:29:00,195.628,195.653,195.622,195.631,60699998.0
2005-06-07 23:30:00,195.657,195.657,195.601,195.642,52300001.0
2005-06-07 23:31:00,195.661,195.661,195.597,195.618,59599999.0
2005-06-07 23:32:00,195.618,195.652,195.591,195.615,45600000.0
2005-06-07 23:33:00,195.599,195.664,195.599,195.626,43500000.0
2005-06-07 23:34:00,195.605,195.652,195.603,195.619,43100000.0
2005-06-07 23:35:00,195.629,195.641,195.6,195.608,51800000.0
2005-06-07 23:36:00,195.65,195.657,195.589,195.612,65600001.0
2005-06-07 23:37:00,195.594,195.626,195.575,195.61,42300000.0
2005-06-07 23:38:00,195.618,195.621,195.572,195.612,35200000.0
2005-06-07 23:39:00,195.607,195.622,195.56,195.622,50000000.0
2005-06-07 23:40:00,195.564,195.606,195.563,195.577,74899999.0
2005-06-07 23:41:00,195.589,195.589,195.561,195.576,38300000.0
2005-06-07 23:42:00,195.612,195.613,195.57,195.598,46800000.0
2005-06-07 23:43:00,195.6,195.608,195.573,195.592,84000000.0
2005-06-07 23:44:00,195.566,195.615,195.538,195.615,50600000.0
2005-06-07 23:45:00,195.555,195.591,195.54,195.543,40300000.0
2005-06-07 23:46:00,195.571,195.58,195.526,195.533,37100000.0
2005-06-07 23:47:00,195.557,195.589,195.527,195.558,108400000.0
2005-06-07 23:48:00,195.603,195.607,195.512,195.547,54199998.0
2005-06-07 23:49:00,195.59,195.595,195.537,195.572,81300001.0
2005-06-07 23:50:00,195.545,195.545,195.419,195.425,35300000.0
2005-06-07 23:51:00,195.527,195.543,195.473,195.49,63100000.0
2005-06-07 23:52:00,195.49,195.526,195.472,195.526,77999999.0
2005-06-07 23:53:00,195.533,195.533,195.458,195.467,64600001.0
2005-06-07 23:54:00,195.493,195.54,195.465,195.503,91000000.0
2005-06-07 23:55:00,195.515,195.573,195.499,195.555,49100000.0
2005-06-07 23:56:00,195.56,195.594,195.529,195.58,58800000.0
2005-06-07 23:57:00,195.559,195.583,195.538,195.539,24000000.0
2005-06-07 23:58:00,195.53,195.59,195.53,195.547,54700000.0
2005-06-07 23:59:00,195.569,195.6,195.561,195.57,33800000.0
2005-06-08 00:00:00,195.581,195.617,195.581,195.595,87700000.0
2005-06-08 00:01:00,195.561,195.602,195.542,195.589,37900000.0
2005-06-08 00:02:00,195.581,195.608,195.568,195.585,22900000.0
2005-06-08 00:03:00,195.632,195.632,195.529,195.539,37000000.0
2005-06-08 00:04:00,195.516,195.566,195.516,195.559,24300000.0
2005-06-08 00:05:00,195.572,195.584,195.538,195.55,32600000.0
2005-06-08 00:06:00,195.564,195.572,195.506,195.525,82500000.0
2005-06-08 00:07:00,195.526,195.569,195.512,195.542,46000000.0
2005-06-08 00:08:00,195.547,195.596,195.442,195.443,57100000.0
2005-06-08 00:09:00,195.452,195.507,195.44,195.478,50200000.0
2005-06-08 00:10:00,195.503,195.528,195.484,195.498,72800000.0
2005-06-08 00:11:00,195.501,195.559,195.49,195.532,50399999.0
2005-06-08 00:12:00,195.502,195.536,195.478,195.502,96000001.0
2005-06-08 00:13:00,195.523,195.564,195.5,195.5,38800000.0
2005-06-08 00:14:00,195.52,195.539,195.504,195.532,56600000.0
2005-06-08 00:15:00,195.535,195.581,195.533,195.545,37500000.0
2005-06-08 00:16:00,195.528,195.577,195.528,195.577,42500000.0
2005-06-08 00:17:00,195.571,195.571,195.529,195.529,33100000.0
2005-06-08 00:18:00,195.597,195.597,195.517,195.571,41500000.0
2005-06-08 00:19:00,195.555,195.581,195.528,195.559,55400000.0
2005-06-08 00:20:00,195.574,195.581,195.515,195.53,45100000.0
2005-06-08 00:21:00,195.561,195.568,195.531,195.558,52100000.0
2005-06-08 00:22:00,195.556,195.58,195.553,195.556,21700000.0
2005-06-08 00:23:00,195.555,195.594,195.549,195.57,32900000.0
2005-06-08 00:24:00,195.61,195.631,195.576,195.598,50300001.0
2005-06-08 00:25:00,195.595,195.625,195.57,195.585,28200000.0
2005-06-08 00:26:00,195.558,195.598,195.548,195.553,46200000.0
2005-06-08 00:27:00,195.545,195.6,195.522,195.522,74000000.0
2005-06-08 00:28:00,195.529,195.584,195.516,195.574,40500000.0
2005-06-08 00:29:00,195.535,195.576,195.509,195.515,70200000.0
2005-06-08 00:30:00,195.579,195.589,195.53,195.536,67700000.0
2005-06-08 00:31:00,195.589,195.593,195.538,195.552,62000000.0
2005-06-08 00:32:00,195.506,195.555,195.491,195.531,54500000.0
2005-06-08 00:33:00,195.512,195.55,195.491,195.539,66199999.0
2005-06-08 00:34:00,195.513,195.548,195.495,195.529,54100001.0
2005-06-08 00:35:00,195.517,195.536,195.495,195.523,42900000.0
2005-06-08 00:36:00,195.532,195.551,195.478,195.502,45000001.0
2005-06-08 00:37:00,195.467,195.527,195.467,195.51,27400000.0
2005-06-08 00:38:00,195.523,195.541,195.488,195.495,34500000.0
2005-06-08 00:39:00,195.483,195.518,195.471,195.503,25600000.0
2005-06-08 00:40:00,195.465,195.502,195.408,195.502,50000000.0
2005-06-08 00:41:00,195.448,195.5,195.424,195.5,37600001.0
2005-06-08 00:42:00,195.492,195.492,195.437,195.451,43800000.0
2005-06-08 00:43:00,195.475,195.511,195.423,195.511,30200000.0
2005-06-08 00:44:00,195.465,195.483,195.42,195.472,56400001.0
2005-06-08 00:45:00,195.438,195.467,195.403,195.418,43900000.0
2005-06-08 00:46:00,195.403,195.474,195.403,195.454,46200000.0
2005-06-08 00:47:00,195.463,195.467,195.396,195.408,46600000.0
2005-06-08 00:48:00,195.465,195.473,195.434,195.451,30800000.0
2005-06-08 00:49:00,195.464,195.491,195.398,195.401,31500000.0
2005-06-08 00:50:00,195.421,195.474,195.397,195.454,51100001.0
2005-06-08 00:51:00,195.443,195.474,195.425,195.425,44600000.0
2005-06-08 00:52:00,195.423,195.454,195.411,195.452,45300000.0
2005-06-08 00:53:00,195.47,195.477,195.457,195.468,41200000.0
2005-06-08 00:54:00,195.481,195.507,195.466,195.507,45600000.0
2005-06-08 00:55:00,195.506,195.512,195.469,195.501,59600000.0
2005-06-08 00:56:00,195.47,195.517,195.468,195.517,20100000.0
2005-06-08 00:57:00,195.477,195.513,195.447,195.513,71000000.0
2005-06-08 00:58:00,195.493,195.493,195.408,195.437,35500000.0
2005-06-08 00:59:00,195.433,195.482,195.425,195.461,49700000.0
2005-06-08 01:00:00,195.441,195.454,195.428,195.453,47600000.0
2005-06-08 01:01:00,195.47,195.476,195.447,195.462,29500000.0
2005-06-08 01:02:00,195.485,195.485,195.427,195.457,98699999.0
2005-06-08 01:03:00,195.421,195.452,195.405,195.405,47900000.0
2005-06-08 01:04:00,195.387,195.438,195.344,195.344,52100000.0
2005-06-08 01:05:00,195.368,195.401,195.322,195.36,72500000.0
2005-06-08 01:06:00,195.37,195.404,195.35,195.396,52600000.0
2005-06-08 01:07:00,195.37,195.444,195.37,195.429,30600000.0
2005-06-08 01:08:00,195.414,195.455,195.41,195.445,61200000.0
2005-06-08 01:09:00,195.386,195.428,195.365,195.382,39800000.0
2005-06-08 01:10:00,195.351,195.402,195.344,195.38,37600001.0
2005-06-08 01:11:00,195.389,195.405,195.367,195.384,74800000.0
2005-06-08 01:12:00,195.381,195.45,195.369,195.449,92100000.0
2005-06-08 01:13:00,195.435,195.437,195.379,195.437,48899999.0
2005-06-08 01:14:00,195.429,195.429,195.383,195.405,47100000.0
2005-06-08 01:15:00,195.427,195.431,195.38,195.412,36800000.0
2005-06-08 01:16:00,195.41,195.439,195.404,195.417,83200000.0
2005-06-08 01:17:00,195.403,195.441,195.378,195.418,49900000.0
2005-06-08 01:18:00,195.385,195.417,195.351,195.351,49800000.0
2005-06-08 01:19:00,195.3,195.356,195.269,195.328,28200000.0
2005-06-08 01:20:00,195.325,195.325,195.281,195.304,90900001.0
2005-06-08 01:21:00,195.344,195.366,195.302,195.337,44800000.0
2005-06-08 01:22:00,195.325,195.357,195.31,195.317,39200000.0
2005-06-08 01:23:00,195.319,195.326,195.277,195.293,27400000.0
2005-06-08 01:24:00,195.317,195.325,195.272,195.298,61600001.0
2005-06-08 01:25:00,195.319,195.34,195.296,195.309,57700001.0
2005-06-08 01:26:00,195.279,195.302,195.264,195.283,40000000.0
2005-06-08 01:27:00,195.284,195.288,195.264,195.269,47100000.0
2005-06-08 01:28:00,195.291,195.309,195.277,195.291,63100000.0
2005-06-08 01:29:00,195.318,195.336,195.283,195.319,99100000.0
2005-06-08 01:30:00,195.295,195.318,195.281,195.305,44799999.0
2005-06-08 01:31:00,195.349,195.358,195.316,195.32,65000000.0
2005-06-08 01:32:00,195.33,195.364,195.324,195.337,93800002.0
2005-06-08 01:33:00,195.318,195.364,195.316,195.343,90300000.0
2005-06-08 01:34:00,195.342,195.345,195.313,195.327,39000000.0
2005-06-08 01:35:00,195.325,195.367,195.325,195.345,47600000.0
2005-06-08 01:36:00,195.34,195.393,195.333,195.368,71700000.0
2005-06-08 01:37:00,195.366,195.387,195.34,195.359,59699999.0
2005-06-08 01:38:00,195.344,195.382,195.344,195.36,64100000.0
2005-06-08 01:39:00,195.365,195.381,195.346,195.346,33400000.0
2005-06-08 01:40:00,195.397,195.397,195.335,195.372,56900000.0
2005-06-08 01:41:00,195.379,195.393,195.312,195.312,63500000.0
2005-06-08 01:42:00,195.362,195.39,195.344,195.361,40599999.0
2005-06-08 01:43:00,195.357,195.425,195.357,195.41,98400000.0
2005-06-08 01:44:00,195.41,195.415,195.372,195.415,20400000.0
2005-06-08 01:45:00,195.407,195.413,195.364,195.407,53000000.0
2005-06-08 01:46:00,195.416,195.425,195.344,195.39,90800001.0
2005-06-08 01:47:00,195.368,195.415,195.364,195.381,47700000.0
2005-06-08 01:48:00,195.387,195.397,195.356,195.366,46600000.0
2005-06-08 01:49:00,195.388,195.39,195.362,195.375,60900000.0
2005-06-08 01:50:00,195.397,195.411,195.35,195.39,63400000.0
2005-06-08 01:51:00,195.375,195.419,195.375,195.406,58900000.0
2005-06-08 01:52:00,195.407,195.431,195.374,195.431,77700000.0
2005-06-08 01:53:00,195.392,195.415,195.372,195.408,43000000.0
2005-06-08 01:54:00,195.434,195.441,195.348,195.348,72800001.0
2005-06-08 01:55:00,195.333,195.397,195.32,195.382,35000000.0
2005-06-08 01:56:00,195.39,195.399,195.356,195.383,64000000.0
2005-06-08 01:57:00,195.388,195.396,195.348,195.385,41800000.0
2005-06-08 01:58:00,195.388,195.47,195.373,195.461,50200000.0
2005-06-08 01:59:00,195.428,195.52,195.428,195.461,55000000.0
2005-06-08 02:00:00,195.507,195.547,195.479,195.522,61000000.0
2005-06-08 02:01:00,195.498,195.543,195.472,195.507,48600000.0
2005-06-08 02:02:00,195.527,195.536,195.458,195.501,81100002.0
2005-06-08 02:03:00,195.483,195.531,195.449,195.531,65400000.0
2005-06-08 02:04:00,195.518,195.543,195.485,195.52,59600000.0
2005-06-08 02:05:00,195.515,195.589,195.495,195.589,32300000.0
2005-06-08 02:06:00,195.556,195.612,195.536,195.609,31900000.0
2005-06-08 02:07:00,195.617,195.642,195.549,195.59,97499999.0
2005-06-08 02:08:00,195.587,195.599,195.518,195.54,41100000.0
2005-06-08 02:09:00,195.574,195.59,195.522,195.541,51400000.0
2005-06-08 02:10:00,195.538,195.613,195.532,195.603,71299999.0
2005-06-08 02:11:00,195.598,195.639,195.574,195.626,61800000.0
2005-06-08 02:12:00,195.606,195.64,195.585,195.627,66000000.0
2005-06-08 02:13:00,195.624,195.673,195.624,195.628,50200000.0
2005-06-08 02:14:00,195.652,195.674,195.592,195.655,55600000.0
2005-06-08 02:15:00,195.685,195.685,195.605,195.659,42100000.0
2005-06-08 02:16:00,195.64,195.678,195.612,195.67,66300001.0
2005-06-08 02:17:00,195.681,195.748,195.68,195.748,22900000.0
2005-06-08 02:18:00,195.755,195.767,195.638,195.706,50499999.0
2005-06-08 02:19:00,195.745,195.772,195.688,195.737,40300000.0
2005-06-08 02:20:00,195.801,195.813,195.749,195.769,43500000.0
2005-06-08 02:21:00,195.765,195.771,195.724,195.753,43400000.0
2005-06-08 02:22:00,195.718,195.766,195.716,195.739,51500001.0
2005-06-08 02:23:00,195.742,195.754,195.683,195.717,72200000.0
2005-06-08 02:24:00,195.691,195.717,195.68,195.715,48400000.0
2005-06-08 02:25:00,195.719,195.721,195.682,195.705,68400000.0
2005-06-08 02:26:00,195.754,195.756,195.712,195.719,45300000.0
2005-06-08 02:27:00,195.715,195.757,195.668,195.757,43300000.0
2005-06-08 02:28:00,195.723,195.748,195.666,195.715,70100001.0
2005-06-08 02:29:00,195.727,195.732,195.666,195.705,37800000.0
2005-06-08 02:30:00,195.715,195.736,195.684,195.684,41500000.0
2005-06-08 02:31:00,195.662,195.675,195.633,195.666,33700000.0
2005-06-08 02:32:00,195.613,195.689,195.613,195.665,61700000.0
2005-06-08 02:33:00,195.654,195.68,195.64,195.672,57900001.0
2005-06-08 02:34:00,195.679,195.695,195.65,195.673,69900000.0
2005-06-08 02:35:00,195.695,195.712,195.678,195.684,68400000.0
2005-06-08 02:36:00,195.687,195.7,195.655,195.668,40200001.0
2005-06-08 02:37:00,195.68,195.691,195.646,195.687,48700000.0
2005-06-08 02:38:00,195.638,195.702,195.638,195.656,44200000.0
2005-06-08 02:39:00,195.694,195.697,195.654,195.663,57000000.0
2005-06-08 02:40:00,195.678,195.693,195.657,195.675,71399999.0
2005-06-08 02:41:00,195.717,195.717,195.665,195.69,100200000.0
2005-06-08 02:42:00,195.695,195.79,195.691,195.73,68899999.0
2005-06-08 02:43:00,195.745,195.761,195.704,195.746,48500000.0
2005-06-08 02:44:00,195.764,195.787,195.703,195.766,48400000.0
2005-06-08 02:45:00,195.739,195.759,195.713,195.741,69799997.0
2005-06-08 02:46:00,195.703,195.78,195.699,195.753,22100000.0
2005-06-08 02:47:00,195.723,195.787,195.705,195.787,56200000.0
2005-06-08 02:48:00,195.734,195.768,195.719,195.745,59800000.0
2005-06-08 02:49:00,195.738,195.784,195.72,195.769,59399999.0
2005-06-08 02:50:00,195.741,195.8,195.736,195.789,61800000.0
2005-06-08 02:51:00,195.788,195.831,195.752,195.812,46500000.0
2005-06-08 02:52:00,195.81,195.853,195.803,195.832,52199999.0
2005-06-08 02:53:00,195.801,195.902,195.801,195.897,30000000.0
2005-06-08 02:54:00,195.892,195.907,195.838,195.882,68100000.0
2005-06-08 02:55:00,195.837,195.849,195.807,195.831,61499999.0
2005-06-08 02:56:00,195.84,195.882,195.825,195.881,77700000.0
2005-06-08 02:57:00,195.873,195.902,195.861,195.869,35900000.0
2005-06-08 02:58:00,195.902,195.905,195.827,195.856,57500000.0
2005-06-08 02:59:00,195.839,195.867,195.821,195.854,73199999.0
2005-06-08 03:00:00,195.798,195.87,195.781,195.837,58300000.0
2005-06-08 03:01:00,195.805,195.835,195.779,195.799,34300000.0
2005-06-08 03:02:00,195.832,195.838,195.782,195.797,36900000.0
2005-06-08 03:03:00,195.822,195.855,195.796,195.804,32200000.0
2005-06-08 03:04:00,195.79,195.834,195.767,195.812,62300001.0
2005-06-08 03:05:00,195.855,195.861,195.774,195.797,54900000.0
2005-06-08 03:06:00,195.785,195.848,195.775,195.84,38200000.0
2005-06-08 03:07:00,195.85,195.867,195.805,195.867,73199999.0
2005-06-08 03:08:00,195.873,195.929,195.857,195.906,43800000.0
2005-06-08 03:09:00,195.871,195.944,195.859,195.936,56300000.0
2005-06-08 03:10:00,195.896,195.918,195.876,195.907,21000000.0
2005-06-08 03:11:00,195.965,195.965,195.873,195.883,86500000.0
2005-06-08 03:12:00,195.899,195.902,195.827,195.865,44300000.0
2005-06-08 03:13:00,195.883,195.885,195.824,195.833,59000000.0
2005-06-08 03:14:00,195.867,195.885,195.821,195.844,53299999.0
2005-06-08 03:15:00,195.871,195.898,195.825,195.847,51400001.0
2005-06-08 03:16:00,195.848,195.936,195.848,195.934,35900000.0
2005-06-08 03:17:00,195.91,195.968,195.901,195.934,31000001.0
2005-06-08 03:18:00,195.904,195.913,195.864,195.865,43200000.0
2005-06-08 03:19:00,195.887,195.908,195.848,195.863,94400000.0
2005-06-08 03:20:00,195.876,195.902,195.859,195.859,67900000.0
2005-06-08 03:21:00,195.912,195.925,195.844,195.865,48700000.0
2005-06-08 03:22:00,195.912,195.934,195.857,195.859,95700002.0
2005-06-08 03:23:00,195.88,195.897,195.843,195.845,66500000.0
2005-06-08 03:24:00,195.875,195.907,195.835,195.868,41900000.0
2005-06-08 03:25:00,195.811,195.867,195.794,195.839,61599999.0
2005-06-08 03:26:00,195.847,195.882,195.826,195.851,38300000.0
2005-06-08 03:27:00,195.865,195.886,195.837,195.886,108899999.0
2005-06-08 03:28:00,195.85,195.901,195.833,195.901,22600000.0
2005-06-08 03:29:00,195.873,195.89,195.858,195.87,72200001.0
2005-06-08 03:30:00,195.866,195.888,195.834,195.853,32700000.0
2005-06-08 03:31:00,195.895,195.896,195.825,195.86,52300000.0
2005-06-08 03:32:00,195.878,195.878,195.819,195.849,52000000.0
2005-06-08 03:33:00,195.86,195.861,195.825,195.825,23600000.0
2005-06-08 03:34:00,195.83,195.87,195.807,195.87,37100000.0
2005-06-08 03:35:00,195.855,195.88,195.817,195.846,49099999.0
2005-06-08 03:36:00,195.828,195.864,195.82,195.863,37700000.0
2005-06-08 03:37:00,195.857,195.874,195.803,195.803,41400000.0
2005-06-08 03:38:00,195.844,195.879,195.821,195.879,29300000.0
2005-06-08 03:39:00,195.88,195.88,195.809,195.82,69100000.0
2005-06-08 03:40:00,195.803,195.86,195.799,195.845,76000000.0
2005-06-08 03:41:00,195.825,195.858,195.807,195.847,82800001.0
2005-06-08 03:42:00,195.821,195.89,195.817,195.878,64600000.0
2005-06-08 03:43:00,195.884,195.895,195.821,195.857,32800000.0
2005-06-08 03:44:00,195.876,195.88,195.835,195.835,50800001.0
2005-06-08 03:45:00,195.848,195.866,195.815,195.83,36400000.0
2005-06-08 03:46:00,195.827,195.875,195.782,195.782,76999998.0
2005-06-08 03:47:00,195.785,195.885,195.785,195.87,42900000.0
2005-06-08 03:48:00,195.851,195.888,195.839,195.888,54199999.0
2005-06-08 03:49:00,195.865,195.89,195.835,195.886,56900000.0
2005-06-08 03:50:00,195.895,195.914,195.853,195.89,29600000.0
2005-06-08 03:51:00,195.902,195.906,195.838,195.858,62399999.0
2005-06-08 03:52:00,195.862,195.883,195.843,195.871,88900002.0
2005-06-08 03:53:00,195.851,195.907,195.847,195.906,100000000.0
2005-06-08 03:54:00,195.885,195.907,195.856,195.883,77600000.0
2005-06-08 03:55:00,195.903,195.903,195.882,195.888,20700000.0
2005-06-08 03:56:00,195.869,195.908,195.866,195.877,70400000.0
2005-06-08 03:57:00,195.89,195.91,195.865,195.879,47400000.0
2005-06-08 03:58:00,195.86,195.868,195.834,195.849,39400000.0
2005-06-08 03:59:00,195.853,195.89,195.836,195.843,30200000.0
2005-06-08 04:00:00,195.87,195.885,195.839,195.851,32600000.0
2005-06-08 04:01:00,195.869,195.884,195.827,195.84,58700001.0
2005-06-08 04:02:00,195.846,195.878,195.829,195.847,52200000.0
2005-06-08 04:03:00,195.833,195.879,195.808,195.83,37900000.0
2005-06-08 04:04:00,195.852,195.853,195.822,195.847,20800000.0
2005-06-08 04:05:00,195.867,195.867,195.784,195.82,45000000.0
2005-06-08 04:06:00,195.821,195.851,195.808,195.825,52599999.0
2005-06-08 04:07:00,195.844,195.848,195.771,195.786,32200000.0
2005-06-08 04:08:00,195.817,195.866,195.796,195.802,67200000.0
2005-06-08 04:09:00,195.824,195.85,195.816,195.816,79500000.0
2005-06-08 04:10:00,195.834,195.84,195.805,195.821,39500000.0
2005-06-08 04:11:00,195.838,195.855,195.803,195.838,63099999.0
2005-06-08 04:12:00,195.795,195.873,195.791,195.844,38600000.0
2005-06-08 04:13:00,195.844,195.86,195.817,195.845,29500000.0
2005-06-08 04:14:00,195.843,195.862,195.829,195.845,63400000.0
2005-06-08 04:15:00,195.85,195.86,195.827,195.855,48700000.0
2005-06-08 04:16:00,195.824,195.861,195.814,195.854,40300000.0
2005-06-08 04:17:00,195.839,195.849,195.81,195.845,26300000.0
2005-06-08 04:18:00,195.872,195.872,195.818,195.824,29400000.0
2005-06-08 04:19:00,195.826,195.86,195.807,195.86,51700000.0
2005-06-08 04:20:00,195.864,195.873,195.821,195.838,61300000.0
2005-06-08 04:21:00,195.88,195.898,195.847,195.864,45000000.0
2005-06-08 04:22:00,195.793,195.86,195.793,195.811,48600000.0
2005-06-08 04:23:00,195.882,195.885,195.818,195.818,22700000.0
2005-06-08 04:24:00,195.832,195.867,195.823,195.867,74600000.0
2005-06-08 04:25:00,195.847,195.879,195.834,195.861,40700000.0
2005-06-08 04:26:00,195.859,195.908,195.859,195.882,35100000.0
2005-06-08 04:27:00,195.875,195.891,195.839,195.873,57900000.0
2005-06-08 04:28:00,195.847,195.882,195.837,195.837,29900000.0
2005-06-08 04:29:00,195.858,195.946,195.858,195.933,51900000.0
2005-06-08 04:30:00,195.92,195.963,195.9,195.956,36600000.0
2005-06-08 04:31:00,195.928,196.009,195.917,196.009,59800000.0
2005-06-08 04:32:00,196.032,196.046,195.914,195.925,24400000.0
2005-06-08 04:33:00,195.993,196.041,195.974,196.041,45699999.0
2005-06-08 04:34:00,196.038,196.056,196.013,196.056,29200000.0
2005-06-08 04:35:00,196.064,196.074,196.02,196.048,53000000.0
2005-06-08 04:36:00,196.1,196.117,196.008,196.117,27500000.0
2005-06-08 04:37:00,196.173,196.195,196.083,196.131,35900000.0
2005-06-08 04:38:00,196.167,196.188,196.091,196.146,27900000.0
2005-06-08 04:39:00,196.104,196.163,196.096,196.157,49000000.0
2005-06-08 04:40:00,196.133,196.157,196.113,196.121,68400000.0
2005-06-08 04:41:00,196.128,196.17,196.12,196.128,35000000.0
2005-06-08 04:42:00,196.078,196.142,196.064,196.105,58399999.0
2005-06-08 04:43:00,196.085,196.145,196.07,196.112,34500000.0
2005-06-08 04:44:00,196.205,196.205,196.068,196.088,66699999.0
2005-06-08 04:45:00,196.152,196.166,196.047,196.064,29200000.0
2005-06-08 04:46:00,196.077,196.099,195.981,195.981,60400000.0
2005-06-08 04:47:00,196.037,196.082,195.971,195.981,53099999.0
2005-06-08 04:48:00,195.992,196.055,195.976,196.033,108900000.0
2005-06-08 04:49:00,196.048,196.069,196.04,196.064,79800000.0
2005-06-08 04:50:00,196.074,196.089,196.031,196.083,56000000.0
2005-06-08 04:51:00,196.082,196.094,196.006,196.008,46900001.0
2005-06-08 04:52:00,196.017,196.089,196.017,196.077,44800000.0
2005-06-08 04:53:00,196.099,196.099,195.989,195.989,29000000.0
2005-06-08 04:54:00,196.097,196.101,196.019,196.091,59000001.0
2005-06-08 04:55:00,196.107,196.126,196.085,196.126,35200000.0
2005-06-08 04:56:00,196.135,196.161,196.104,196.138,74299999.0
2005-06-08 04:57:00,196.071,196.161,196.069,196.148,70200000.0
2005-06-08 04:58:00,196.12,196.184,196.117,196.132,22200000.0
2005-06-08 04:59:00,196.142,196.165,196.105,196.134,34500000.0
2005-06-08 05:00:00,196.16,196.194,196.133,196.161,42800000.0
2005-06-08 05:01:00,196.167,196.167,196.073,196.125,51200001.0
2005-06-08 05:02:00,196.123,196.153,196.104,196.133,32000000.0
2005-06-08 05:03:00,196.149,196.163,196.084,196.136,52200000.0
2005-06-08 05:04:00,196.135,196.155,196.114,196.135,52999999.0
2005-06-08 05:05:00,196.16,196.169,196.122,196.161,35300000.0
2005-06-08 05:06:00,196.139,196.182,196.123,196.178,38400000.0
2005-06-08 05:07:00,196.141,196.197,196.141,196.168,33200000.0
2005-06-08 05:08:00,196.153,196.199,196.125,196.127,65399999.0
2005-06-08 05:09:00,196.098,196.207,196.098,196.207,49800001.0
2005-06-08 05:10:00,196.195,196.221,196.168,196.195,66400001.0
2005-06-08 05:11:00,196.15,196.209,196.131,196.198,75800002.0
2005-06-08 05:12:00,196.166,196.212,196.152,196.212,43100000.0
2005-06-08 05:13:00,196.192,196.264,196.181,196.24,47500000.0
2005-06-08 05:14:00,196.216,196.23,196.187,196.19,47000000.0
2005-06-08 05:15:00,196.228,196.275,196.211,196.261,85300001.0
2005-06-08 05:16:00,196.295,196.306,196.22,196.26,60800000.0
2005-06-08 05:17:00,196.225,196.294,196.211,196.274,32300000.0
2005-06-08 05:18:00,196.306,196.322,196.272,196.281,63499999.0
2005-06-08 05:19:00,196.303,196.317,196.249,196.273,73800000.0
2005-06-08 05:20:00,196.253,196.318,196.246,196.318,53400000.0
2005-06-08 05:21:00,196.347,196.366,196.254,196.312,35900000.0
2005-06-08 05:22:00,196.335,196.378,196.317,196.36,40900000.0
2005-06-08 05:23:00,196.352,196.379,196.337,196.342,44900000.0
2005-06-08 05:24:00,196.336,196.359,196.294,196.314,30000000.0
2005-06-08 05:25:00,196.313,196.353,196.293,196.353,44000000.0
2005-06-08 05:26:00,196.342,196.352,196.265,196.265,43899999.0
2005-06-08 05:27:00,196.253,196.331,196.247,196.282,65699999.0
2005-06-08 05:28:00,196.288,196.292,196.226,196.249,36900000.0
2005-06-08 05:29:00,196.23,196.277,196.209,196.209,31900000.0
2005-06-08 05:30:00,196.27,196.314,196.182,196.19,54999999.0
2005-06-08 05:31:00,196.242,196.265,196.185,196.185,60400000.0
2005-06-08 05:32:00,196.217,196.24,196.153,196.204,43900000.0
2005-06-08 05:33:00,196.168,196.24,196.149,196.199,69500001.0
2005-06-08 05:34:00,196.19,196.244,196.168,196.238,26300000.0
2005-06-08 05:35:00,196.2,196.245,196.17,196.245,75699999.0
2005-06-08 05:36:00,196.198,196.229,196.191,196.208,45400000.0
2005-06-08 05:37:00,196.245,196.245,196.177,196.217,68900000.0
2005-06-08 05:38:00,196.222,196.244,196.161,196.166,31400000.0
2005-06-08 05:39:00,196.229,196.252,196.212,196.213,65800001.0
2005-06-08 05:40:00,196.211,196.299,196.197,196.299,29600000.0
2005-06-08 05:41:00,196.263,196.295,196.246,196.27,31100000.0
2005-06-08 05:42:00,196.248,196.304,196.226,196.286,33300000.0
2005-06-08 05:43:00,196.25,196.296,196.243,196.291,65299999.0
2005-06-08 05:44:00,196.348,196.348,196.264,196.334,27300000.0
2005-06-08 05:45:00,196.362,196.41,196.327,196.39,26600000.0
2005-06-08 05:46:00,196.385,196.439,196.357,196.431,88199998.0
2005-06-08 05:47:00,196.413,196.413,196.363,196.371,43000000.0
2005-06-08 05:48:00,196.355,196.379,196.327,196.349,53100000.0
2005-06-08 05:49:00,196.32,196.393,196.314,196.366,31500000.0
2005-06-08 05:50:00,196.372,196.427,196.343,196.343,63399999.0
2005-06-08 05:51:00,196.352,196.369,196.286,196.286,72699999.0
2005-06-08 05:52:00,196.327,196.327,196.275,196.298,94000000.0
2005-06-08 05:53:00,196.297,196.32,196.273,196.319,47400000.0
2005-06-08 05:54:00,196.363,196.371,196.271,196.284,38700000.0
2005-06-08 05:55:00,196.295,196.336,196.28,196.333,74100000.0
2005-06-08 05:56:00,196.323,196.353,196.301,196.301,93799999.0
2005-06-08 05:57:00,196.322,196.327,196.263,196.269,32200000.0
2005-06-08 05:58:00,196.25,196.273,196.215,196.216,65299999.0
2005-06-08 05:59:00,196.188,196.264,196.177,196.194,42600000.0
2005-06-08 06:00:00,196.173,196.234,196.166,196.194,71399999.0
2005-06-08 06:01:00,196.237,196.271,196.188,196.223,45600000.0
2005-06-08 06:02:00,196.259,196.264,196.194,196.198,37100000.0
2005-06-08 06:03:00,196.189,196.225,196.179,196.184,49800000.0
2005-06-08 06:04:00,196.23,196.279,196.204,196.277,80100000.0
2005-06-08 06:05:00,196.194,196.249,196.194,196.214,40300000.0
2005-06-08 06:06:00,196.236,196.237,196.18,196.18,89100000.0
2005-06-08 06:07:00,196.173,196.236,196.164,196.232,48300000.0
2005-06-08 06:08:00,196.247,196.253,196.194,196.235,75900000.0
2005-06-08 06:09:00,196.212,196.241,196.181,196.192,60899998.0
2005-06-08 06:10:00,196.191,196.199,196.146,196.165,53100000.0
2005-06-08 06:11:00,196.173,196.21,196.157,196.191,40400000.0
2005-06-08 06:12:00,196.163,196.217,196.15,196.164,64100000.0
2005-06-08 06:13:00,196.163,196.184,196.13,196.132,69900000.0
2005-06-08 06:14:00,196.155,196.182,196.125,196.174,64000000.0
2005-06-08 06:15:00,196.135,196.193,196.119,196.161,34000000.0
2005-06-08 06:16:00,196.12,196.214,196.087,196.196,47300000.0
2005-06-08 06:17:00,196.16,196.173,196.123,196.15,61000000.0
2005-06-08 06:18:00,196.169,196.169,196.13,196.16,35300000.0
2005-06-08 06:19:00,196.179,196.182,196.125,196.17,32300000.0
2005-06-08 06:20:00,196.162,196.175,196.139,196.146,66900000.0
2005-06-08 06:21:00,196.155,196.164,196.108,196.138,36300000.0
2005-06-08 06:22:00,196.139,196.202,196.139,196.169,51400000.0
2005-06-08 06:23:00,196.193,196.198,196.154,196.184,77899999.0
2005-06-08 06:24:00,196.162,196.191,196.15,196.157,22300000.0
2005-06-08 06:25:00,196.133,196.153,196.106,196.132,42600000.0
2005-06-08 06:26:00,196.127,196.149,196.09,196.128,46300000.0
2005-06-08 06:27:00,196.083,196.152,196.083,196.151,34600000.0
2005-06-08 06:28:00,196.103,196.161,196.102,196.124,30100000.0
2005-06-08 06:29:00,196.144,196.174,196.11,196.11,99099999.0
2005-06-08 06:30:00,196.13,196.167,196.107,196.114,31200000.0
2005-06-08 06:31:00,196.135,196.17,196.125,196.163,49800000.0
2005-06-08 06:32:00,196.166,196.168,196.13,196.147,51900000.0
2005-06-08 06:33:00,196.122,196.156,196.118,196.135,44600000.0
2005-06-08 06:34:00,196.129,196.184,196.116,196.184,30300000.0
2005-06-08 06:35:00,196.136,196.152,196.115,196.151,59400000.0
2005-06-08 06:36:00,196.165,196.177,196.132,196.164,56500000.0
2005-06-08 06:37:00,196.162,196.162,196.131,196.143,67500000.0
2005-06-08 06:38:00,196.164,196.182,196.128,196.128,79200001.0
2005-06-08 06:39:00,196.117,196.139,196.063,196.075,38700000.0
2005-06-08 06:40:00,196.105,196.137,196.075,196.137,106500000.0
2005-06-08 06:41:00,196.132,196.147,196.101,196.141,49800000.0
2005-06-08 06:42:00,196.069,196.146,196.069,196.087,67400000.0
2005-06-08 06:43:00,196.068,196.156,196.068,196.144,59000000.0
2005-06-08 06:44:00,196.157,196.175,196.098,196.101,42800000.0
2005-06-08 06:45:00,196.083,196.156,196.069,196.156,50700001.0
2005-06-08 06:46:00,196.081,196.14,196.077,196.135,36100000.0
2005-06-08 06:47:00,196.137,196.138,196.072,196.134,66199999.0
2005-06-08 06:48:00,196.139,196.146,196.102,196.146,74900000.0
2005-06-08 06:49:00,196.088,196.157,196.086,196.141,28400000.0
2005-06-08 06:50:00,196.143,196.173,196.143,196.147,40600000.0
2005-06-08 06:51:00,196.175,196.175,196.115,196.148,70600000.0
2005-06-08 06:52:00,196.154,196.176,196.099,196.099,48200000.0
2005-06-08 06:53:00,196.145,196.18,196.102,196.152,52200001.0
2005-06-08 06:54:00,196.136,196.182,196.125,196.175,47799999.0
2005-06-08 06:55:00,196.163,196.192,196.131,196.177,26900000.0
2005-06-08 06:56:00,196.173,196.177,196.131,196.166,43200000.0
2005-06-08 06:57:00,196.189,196.202,196.155,196.192,98500000.0
2005-06-08 06:58:00,196.153,196.173,196.144,196.163,37300000.0
2005-06-08 06:59:00,196.162,196.162,196.09,196.158,40800000.0
2005-06-08 07:00:00,196.132,196.157,196.114,196.126,44300000.0
2005-06-08 07:01:00,196.139,196.168,196.122,196.158,24800000.0
2005-06-08 07:02:00,196.151,196.179,196.142,196.165,46899999.0
2005-06-08 07:03:00,196.148,196.163,196.131,196.147,71800000.0
2005-06-08 07:04:00,196.165,196.177,196.123,196.151,62800000.0
2005-06-08 07:05:00,196.181,196.199,196.122,196.151,58900000.0
2005-06-08 07:06:00,196.221,196.221,196.138,196.163,93999999.0
2005-06-08 07:07:00,196.118,196.189,196.118,196.175,23000000.0
2005-06-08 07:08:00,196.188,196.205,196.159,196.191,45000000.0
2005-06-08 07:09:00,196.175,196.22,196.163,196.22,41600000.0
2005-06-08 07:10:00,196.205,196.215,196.177,196.195,42600000.0
2005-06-08 07:11:00,196.187,196.198,196.135,196.178,62899999.0
2005-06-08 07:12:00,196.19,196.204,196.174,196.186,26100000.0
2005-06-08 07:13:00,196.158,196.19,196.157,196.19,41300000.0
2005-06-08 07:14:00,196.18,196.194,196.148,196.177,38800000.0
2005-06-08 07:15:00,196.157,196.174,196.142,196.16,45000000.0
2005-06-08 07:16:00,196.188,196.24,196.181,196.212,56100000.0
2005-06-08 07:17:00,196.214,196.236,196.196,196.213,58600000.0
2005-06-08 07:18:00,196.201,196.245,196.179,196.207,39700000.0
2005-06-08 07:19:00,196.213,196.263,196.19,196.247,49599999.0
2005-06-08 07:20:00,196.247,196.249,196.196,196.239,59800001.0
2005-06-08 07:21:00,196.204,196.245,196.195,196.217,40000000.0
2005-06-08 07:22:00,196.202,196.242,196.195,196.239,60600000.0
2005-06-08 07:23:00,196.223,196.293,196.212,196.289,40500000.0
2005-06-08 07:24:00,196.294,196.318,196.235,196.253,49200000.0
2005-06-08 07:25:00,196.271,196.293,196.223,196.265,102900000.0
2005-06-08 07:26:00,196.286,196.352,196.266,196.339,63700000.0
2005-06-08 07:27:00,196.344,196.365,196.293,196.342,46599999.0
2005-06-08 07:28:00,196.335,196.355,196.289,196.321,71300000.0
2005-06-08 07:29:00,196.311,196.331,196.261,196.315,50100000.0
2005-06-08 07:30:00,196.298,196.35,196.298,196.32,55300000.0
2005-06-08 07:31:00,196.329,196.345,196.26,196.285,49600000.0
2005-06-08 07:32:00,196.27,196.344,196.257,196.344,34700000.0
2005-06-08 07:33:00,196.341,196.353,196.294,196.306,38500000.0
2005-06-08 07:34:00,196.299,196.336,196.281,196.325,55300000.0
2005-06-08 07:35:00,196.324,196.347,196.283,196.299,94400001.0
2005-06-08 07:36:00,196.357,196.357,196.311,196.319,39700000.0
2005-06-08 07:37:00,196.328,196.351,196.311,196.336,43000000.0
2005-06-08 07:38:00,196.322,196.377,196.318,196.375,41400000.0
2005-06-08 07:39:00,196.379,196.386,196.336,196.352,76700001.0
2005-06-08 07:40:00,196.347,196.352,196.269,196.304,54400000.0
2005-06-08 07:41:00,196.308,196.348,196.293,196.306,67800000.0
2005-06-08 07:42:00,196.314,196.339,196.292,196.339,39500000.0
2005-06-08 07:43:00,196.354,196.359,196.286,196.286,40800000.0
2005-06-08 07:44:00,196.314,196.328,196.27,196.27,32200000.0
2005-06-08 07:45:00,196.266,196.341,196.251,196.287,41200000.0
2005-06-08 07:46:00,196.3,196.32,196.249,196.266,80799999.0
2005-06-08 07:47:00,196.262,196.312,196.244,196.309,44100000.0
2005-06-08 07:48:00,196.213,196.292,196.213,196.267,51000000.0
2005-06-08 07:49:00,196.264,196.27,196.218,196.223,22700000.0
2005-06-08 07:50:00,196.252,196.26,196.221,196.227,45500000.0
2005-06-08 07:51:00,196.223,196.256,196.172,196.252,95499999.0
2005-06-08 07:52:00,196.252,196.285,196.231,196.244,34300000.0
2005-06-08 07:53:00,196.255,196.269,196.229,196.23,66000000.0
2005-06-08 07:54:00,196.236,196.254,196.204,196.204,61899999.0
2005-06-08 07:55:00,196.23,196.252,196.179,196.192,60900000.0
2005-06-08 07:56:00,196.215,196.242,196.188,196.217,43200000.0
2005-06-08 07:57:00,196.229,196.257,196.161,196.257,49000000.0
2005-06-08 07:58:00,196.259,196.308,196.239,196.308,68600000.0
2005-06-08 07:59:00,196.308,196.345,196.28,196.32,74900001.0
2005-06-08 08:00:00,196.297,196.353,196.266,196.353,34900000.0
2005-06-08 08:01:00,196.353,196.37,196.323,196.348,38700001.0
2005-06-08 08:02:00,196.29,196.299,196.191,196.191,46700000.0
2005-06-08 08:03:00,196.178,196.206,196.099,196.099,54800000.0
2005-06-08 08:04:00,196.1,196.141,196.051,196.059,44300000.0
2005-06-08 08:05:00,196.112,196.147,196.082,196.098,48600000.0
2005-06-08 08:06:00,196.118,196.133,195.963,195.979,59600000.0
2005-06-08 08:07:00,195.948,196.006,195.937,195.985,64300000.0
2005-06-08 08:08:00,195.97,195.998,195.942,195.967,54600000.0
2005-06-08 08:09:00,196.028,196.061,195.92,195.92,25500000.0
2005-06-08 08:10:00,195.916,195.97,195.895,195.923,51000000.0
2005-06-08 08:11:00,195.885,195.976,195.879,195.922,50200000.0
2005-06-08 08:12:00,195.887,195.995,195.857,195.902,26700000.0
2005-06-08 08:13:00,195.855,195.928,195.836,195.896,103700000.0
2005-06-08 08:14:00,195.915,195.957,195.886,195.923,61100000.0
2005-06-08 08:15:00,195.932,195.933,195.889,195.91,58400000.0
2005-06-08 08:16:00,195.92,195.94,195.895,195.928,48600000.0
2005-06-08 08:17:00,195.915,195.95,195.903,195.927,61900000.0
2005-06-08 08:18:00,195.915,195.933,195.896,195.915,45100001.0
2005-06-08 08:19:00,195.92,195.92,195.854,195.891,58499999.0
2005-06-08 08:20:00,195.92,195.94,195.885,195.916,34600000.0
2005-06-08 08:21:00,195.898,195.99,195.888,195.971,64600001.0
2005-06-08 08:22:00,196.005,196.019,195.957,195.98,30900000.0
2005-06-08 08:23:00,195.967,196.022,195.941,196.012,59400000.0
2005-06-08 08:24:00,195.985,196.008,195.965,196.001,32000000.0
2005-06-08 08:25:00,196.002,196.014,195.965,195.98,27400000.0
2005-06-08 08:26:00,195.976,195.995,195.939,195.953,44100000.0
2005-06-08 08:27:00,195.994,196.025,195.976,196.025,17700000.0
2005-06-08 08:28:00,196.052,196.064,196.004,196.038,63900001.0
2005-06-08 08:29:00,196.048,196.129,196.038,196.124,52900000.0
2005-06-08 08:30:00,196.067,196.141,196.056,196.135,45399999.0
2005-06-08 08:31:00,196.113,196.124,196.025,196.103,40800000.0
2005-06-08 08:32:00,196.105,196.147,196.078,196.147,62199999.0
2005-06-08 08:33:00,196.14,196.182,196.1,196.182,27900000.0
2005-06-08 08:34:00,196.163,196.212,196.127,196.205,40300000.0
2005-06-08 08:35:00,196.159,196.201,196.14,196.199,29700000.0
2005-06-08 08:36:00,196.152,196.178,196.122,196.161,56500000.0
2005-06-08 08:37:00,196.165,196.211,196.115,196.211,61300000.0
2005-06-08 08:38:00,196.204,196.221,196.155,196.205,64500001.0
2005-06-08 08:39:00,196.158,196.246,196.148,196.227,46000000.0
2005-06-08 08:40:00,196.226,196.279,196.21,196.272,35500000.0
2005-06-08 08:41:00,196.305,196.318,196.218,196.22,32100000.0
2005-06-08 08:42:00,196.195,196.256,196.17,196.201,49800000.0
2005-06-08 08:43:00,196.197,196.204,196.14,196.151,18600000.0
2005-06-08 08:44:00,196.18,196.183,196.146,196.154,64500001.0
2005-06-08 08:45:00,196.157,196.222,196.147,196.189,38600000.0
2005-06-08 08:46:00,196.176,196.208,196.165,196.197,45000000.0
2005-06-08 08:47:00,196.174,196.224,196.165,196.175,85600000.0
2005-06-08 08:48:00,196.185,196.202,196.146,196.158,83200000.0
2005-06-08 08:49:00,196.158,196.169,196.013,196.027,65600000.0
2005-06-08 08:50:00,196.053,196.136,196.053,196.136,49200000.0
2005-06-08 08:51:00,196.129,196.142,196.081,196.101,31900000.0
2005-06-08 08:52:00,196.08,196.161,196.052,196.071,99300000.0
2005-06-08 08:53:00,196.058,196.078,195.988,196.007,46600001.0
2005-06-08 08:54:00,196.018,196.056,195.995,196.022,47400000.0
2005-06-08 08:55:00,196.061,196.091,196.006,196.047,33100000.0
2005-06-08 08:56:00,196.02,196.091,196.011,196.081,54300001.0
2005-06-08 08:57:00,196.033,196.127,196.031,196.12,36800000.0
2005-06-08 08:58:00,196.095,196.122,196.078,196.102,58500000.0
2005-06-08 08:59:00,196.108,196.216,196.092,196.194,61700000.0
2005-06-08 09:00:00,196.192,196.202,196.111,196.162,34799999.0
2005-06-08 09:01:00,196.132,196.194,196.111,196.194,37700000.0
2005-06-08 09:02:00,196.217,196.227,196.157,196.181,44700000.0
2005-06-08 09:03:00,196.182,196.185,196.12,196.153,26000000.0
2005-06-08 09:04:00,196.13,196.158,196.113,196.133,43100000.0
2005-06-08 09:05:00,196.176,196.184,196.102,196.118,62900000.0
2005-06-08 09:06:00,196.095,196.146,196.08,196.12,56900000.0
2005-06-08 09:07:00,196.155,196.158,196.061,196.105,70800000.0
2005-06-08 09:08:00,196.105,196.141,196.05,196.05,62300000.0
2005-06-08 09:09:00,196.108,196.141,196.073,196.075,21500000.0
2005-06-08 09:10:00,196.05,196.074,196.028,196.059,22700000.0
2005-06-08 09:11:00,196.073,196.126,196.049,196.066,74200001.0
2005-06-08 09:12:00,196.053,196.093,196.044,196.093,51100000.0
2005-06-08 09:13:00,196.094,196.102,196.039,196.052,30700000.0
2005-06-08 09:14:00,196.061,196.078,196.025,196.061,54500000.0
2005-06-08 09:15:00,196.064,196.073,196.006,196.04,76799999.0
2005-06-08 09:16:00,196.043,196.065,196.024,196.047,57100000.0
2005-06-08 09:17:00,196.05,196.083,196.04,196.076,52900000.0
2005-06-08 09:18:00,196.092,196.121,196.052,196.108,66300001.0
2005-06-08 09:19:00,196.093,196.157,196.087,196.157,32400000.0
2005-06-08 09:20:00,196.134,196.205,196.13,196.182,54300000.0
2005-06-08 09:21:00,196.15,196.176,196.105,196.157,66700000.0
2005-06-08 09:22:00,196.113,196.164,196.082,196.154,48000001.0
2005-06-08 09:23:00,196.18,196.18,196.083,196.091,62000001.0
2005-06-08 09:24:00,196.098,196.105,196.051,196.064,47700001.0
2005-06-08 09:25:00,196.065,196.068,196.001,196.061,25200000.0
2005-06-08 09:26:00,196.013,196.106,196.008,196.093,56300000.0
2005-06-08 09:27:00,196.075,196.131,196.055,196.125,102499997.0
2005-06-08 09:28:00,196.17,196.188,196.102,196.125,37700000.0
2005-06-08 09:29:00,196.102,196.133,196.088,196.133,60200000.0
2005-06-08 09:30:00,196.139,196.149,196.102,196.149,36400000.0
2005-06-08 09:31:00,196.12,196.141,196.092,196.132,39900000.0
2005-06-08 09:32:00,196.086,196.118,196.06,196.1,38900000.0
2005-06-08 09:33:00,196.1,196.15,196.091,196.137,55800000.0
2005-06-08 09:34:00,196.103,196.135,196.091,196.111,78900000.0
2005-06-08 09:35:00,196.102,196.127,196.082,196.093,83600000.0
2005-06-08 09:36:00,196.073,196.131,196.068,196.105,84200000.0
2005-06-08 09:37:00,196.08,196.123,196.071,196.123,40600000.0
2005-06-08 09:38:00,196.12,196.122,196.076,196.114,65800000.0
2005-06-08 09:39:00,196.092,196.107,196.045,196.058,35100000.0
2005-06-08 09:40:00,196.066,196.08,196.037,196.066,54699999.0
2005-06-08 09:41:00,196.065,196.082,196.053,196.063,19100000.0
2005-06-08 09:42:00,196.005,196.073,196.004,196.04,53999999.0
2005-06-08 09:43:00,196.057,196.09,196.038,196.084,19200000.0
2005-06-08 09:44:00,196.023,196.095,196.013,196.058,49100000.0
2005-06-08 09:45:00,196.088,196.097,196.049,196.078,62000000.0
2005-06-08 09:46:00,196.07,196.081,196.053,196.074,35100000.0
2005-06-08 09:47:00,196.057,196.066,195.97,196.011,85100001.0
2005-06-08 09:48:00,196.008,196.037,195.98,195.992,50000000.0
2005-06-08 09:49:00,196.006,196.04,195.997,196.016,28400000.0
2005-06-08 09:50:00,196.018,196.09,195.99,196.074,70500001.0
2005-06-08 09:51:00,196.068,196.115,196.052,196.089,83400000.0
2005-06-08 09:52:00,196.085,196.112,196.074,196.076,43500000.0
2005-06-08 09:53:00,196.071,196.104,196.049,196.07,50000000.0
2005-06-08 09:54:00,196.058,196.067,195.999,195.999,59499999.0
2005-06-08 09:55:00,196.013,196.049,196.01,196.034,26800000.0
2005-06-08 09:56:00,196.064,196.072,196.016,196.046,59800000.0
2005-06-08 09:57:00,196.05,196.059,195.99,196.018,57300000.0
2005-06-08 09:58:00,196.055,196.055,196.012,196.012,40500000.0
2005-06-08 09:59:00,195.99,196.044,195.954,196.044,22000000.0
2005-06-08 10:00:00,195.957,196.015,195.935,196.0,37500000.0
2005-06-08 10:01:00,196.022,196.022,195.969,195.983,57200000.0
2005-06-08 10:02:00,196.027,196.034,195.97,196.022,96200000.0
2005-06-08 10:03:00,196.036,196.043,195.987,196.026,69200000.0
2005-06-08 10:04:00,196.053,196.062,195.981,196.013,27200000.0
2005-06-08 10:05:00,196.034,196.034,195.958,195.986,28300000.0
2005-06-08 10:06:00,195.998,196.03,195.974,196.009,50200000.0
2005-06-08 10:07:00,196.023,196.04,196.004,196.018,67100001.0
2005-06-08 10:08:00,196.036,196.037,195.978,195.994,43000000.0
2005-06-08 10:09:00,196.02,196.022,195.964,195.991,50700000.0
2005-06-08 10:10:00,195.988,196.012,195.961,195.995,32100000.0
2005-06-08 10:11:00,195.972,195.997,195.92,195.961,61800000.0
2005-06-08 10:12:00,195.986,195.994,195.915,195.941,43200000.0
2005-06-08 10:13:00,195.951,195.992,195.934,195.983,49500000.0
2005-06-08 10:14:00,195.992,195.993,195.942,195.991,43900000.0
2005-06-08 10:15:00,196.019,196.028,195.974,196.014,81600000.0
2005-06-08 10:16:00,196.052,196.07,196.019,196.041,11000000.0
2005-06-08 10:17:00,196.012,196.055,195.991,196.05,39100000.0
2005-06-08 10:18:00,196.023,196.085,195.986,196.082,69699999.0
2005-06-08 10:19:00,196.082,196.095,196.014,196.06,34600000.0
2005-06-08 10:20:00,196.112,196.112,196.039,196.094,51500000.0
2005-06-08 10:21:00,195.988,196.102,195.988,196.102,74900000.0
2005-06-08 10:22:00,196.103,196.141,196.069,196.124,31600000.0
2005-06-08 10:23:00,196.098,196.149,196.082,196.145,38200000.0
2005-06-08 10:24:00,196.094,196.127,196.085,196.098,27000000.0
2005-06-08 10:25:00,196.132,196.132,196.048,196.092,68200001.0
2005-06-08 10:26:00,196.078,196.109,196.053,196.109,48900000.0
2005-06-08 10:27:00,196.114,196.114,196.025,196.071,68600000.0
2005-06-08 10:28:00,196.036,196.097,196.017,196.097,73199999.0
2005-06-08 10:29:00,196.09,196.101,196.052,196.074,61799999.0
2005-06-08 10:30:00,196.082,196.132,196.064,196.099,75300001.0
2005-06-08 10:31:00,196.074,196.138,196.068,196.116,48600000.0
2005-06-08 10:32:00,196.072,196.146,196.072,196.122,60299999.0
2005-06-08 10:33:00,196.108,196.134,196.059,196.059,86700000.0
2005-06-08 10:34:00,196.064,196.137,196.064,196.137,38200000.0
2005-06-08 10:35:00,196.127,196.151,196.097,196.109,24600000.0
2005-06-08 10:36:00,196.085,196.159,196.06,196.159,54899999.0
2005-06-08 10:37:00,196.191,196.21,196.118,196.123,38900000.0
2005-06-08 10:38:00,196.148,196.202,196.122,196.139,42500000.0
2005-06-08 10:39:00,196.164,196.184,196.152,196.16,53800000.0
2005-06-08 10:40:00,196.175,196.175,196.122,196.148,68900000.0
2005-06-08 10:41:00,196.158,196.212,196.147,196.194,41800000.0
2005-06-08 10:42:00,196.168,196.189,196.134,196.154,63000000.0
2005-06-08 10:43:00,196.136,196.205,196.116,196.154,57700000.0
2005-06-08 10:44:00,196.179,196.189,196.11,196.13,53400000.0
2005-06-08 10:45:00,196.162,196.162,196.095,196.135,78899999.0
2005-06-08 10:46:00,196.103,196.16,196.089,196.14,30700000.0
2005-06-08 10:47:00,196.086,196.163,196.055,196.082,50200000.0
2005-06-08 10:48:00,196.104,196.124,196.035,196.055,32000000.0
2005-06-08 10:49:00,196.105,196.13,196.049,196.061,46000000.0
2005-06-08 10:50:00,196.072,196.13,196.059,196.092,23900000.0
2005-06-08 10:51:00,196.043,196.114,196.032,196.077,25100000.0
2005-06-08 10:52:00,196.085,196.136,196.071,196.093,69300001.0
2005-06-08 10:53:00,196.095,196.161,196.068,196.161,35400000.0
2005-06-08 10:54:00,196.1,196.124,196.074,196.117,66600000.0
2005-06-08 10:55:00,196.095,196.101,196.056,196.058,45600000.0
2005-06-08 10:56:00,196.052,196.089,196.048,196.076,47400000.0
2005-06-08 10:57:00,196.064,196.106,196.063,196.097,51199999.0
2005-06-08 10:58:00,196.09,196.14,196.067,196.124,56100000.0
2005-06-08 10:59:00,196.12,196.136,196.087,196.128,54300001.0
2005-06-08 11:00:00,196.107,196.126,196.089,196.122,55399999.0
2005-06-08 11:01:00,196.099,196.124,196.091,196.095,35800000.0
2005-06-08 11:02:00,196.102,196.126,196.076,196.105,50799999.0
2005-06-08 11:03:00,196.128,196.151,196.108,196.123,25100000.0
2005-06-08 11:04:00,196.103,196.156,196.076,196.147,62099999.0
2005-06-08 11:05:00,196.145,196.216,196.14,196.191,48100000.0
2005-06-08 11:06:00,196.181,196.182,196.121,196.175,57200000.0
2005-06-08 11:07:00,196.155,196.202,196.145,196.192,36700000.0
2005-06-08 11:08:00,196.186,196.21,196.16,196.183,32100000.0
2005-06-08 11:09:00,196.17,196.188,196.136,196.188,18300000.0
2005-06-08 11:10:00,196.172,196.198,196.136,196.191,54200000.0
2005-06-08 11:11:00,196.178,196.227,196.166,196.22,44000000.0
2005-06-08 11:12:00,196.205,196.234,196.178,196.208,49400000.0
2005-06-08 11:13:00,196.18,196.217,196.165,196.169,50900000.0
2005-06-08 11:14:00,196.151,196.193,196.141,196.178,42700000.0
2005-06-08 11:15:00,196.195,196.205,196.157,196.188,50800000.0
2005-06-08 11:16:00,196.136,196.197,196.119,196.196,46600000.0
2005-06-08 11:17:00,196.181,196.202,196.151,196.153,64200000.0
2005-06-08 11:18:00,196.161,196.229,196.14,196.167,63700000.0
2005-06-08 11:19:00,196.15,196.208,196.126,196.206,50000001.0
2005-06-08 11:20:00,196.19,196.19,196.118,196.132,23500000.0
2005-06-08 11:21:00,196.138,196.164,196.117,196.129,38700000.0
2005-06-08 11:22:00,196.144,196.16,196.118,196.154,64399999.0
2005-06-08 11:23:00,196.162,196.179,196.114,196.128,36500000.0
2005-06-08 11:24:00,196.155,196.17,196.097,196.134,48700000.0
2005-06-08 11:25:00,196.122,196.157,196.103,196.14,51999999.0
2005-06-08 11:26:00,196.126,196.145,196.094,196.133,42600000.0
2005-06-08 11:27:00,196.151,196.17,196.102,196.131,30000000.0
2005-06-08 11:28:00,196.155,196.216,196.136,196.155,29000000.0
2005-06-08 11:29:00,196.155,196.212,196.134,196.204,36700000.0
2005-06-08 11:30:00,196.185,196.196,196.151,196.18,105000001.0
2005-06-08 11:31:00,196.217,196.217,196.144,196.159,52100001.0
2005-06-08 11:32:00,196.138,196.202,196.127,196.195,27100000.0
2005-06-08 11:33:00,196.189,196.222,196.16,196.17,59200000.0
2005-06-08 11:34:00,196.192,196.215,196.148,196.175,69399999.0
2005-06-08 11:35:00,196.174,196.217,196.172,196.21,83300000.0
2005-06-08 11:36:00,196.166,196.197,196.14,196.188,57300000.0
2005-06-08 11:37:00,196.202,196.219,196.16,196.191,32700000.0
2005-06-08 11:38:00,196.223,196.232,196.189,196.206,17700000.0
2005-06-08 11:39:00,196.19,196.21,196.166,196.174,83599999.0
2005-06-08 11:40:00,196.17,196.208,196.159,196.195,104099999.0
2005-06-08 11:41:00,196.21,196.25,196.196,196.239,88999999.0
2005-06-08 11:42:00,196.247,196.266,196.223,196.254,67300000.0
2005-06-08 11:43:00,196.267,196.289,196.22,196.25,71300000.0
2005-06-08 11:44:00,196.285,196.296,196.254,196.276,74500000.0
2005-06-08 11:45:00,196.287,196.302,196.233,196.296,83400000.0
2005-06-08 11:46:00,196.302,196.303,196.239,196.255,63900000.0
2005-06-08 11:47:00,196.27,196.303,196.255,196.283,64700000.0
2005-06-08 11:48:00,196.307,196.311,196.249,196.286,60800000.0
2005-06-08 11:49:00,196.257,196.28,196.215,196.265,63800000.0
2005-06-08 11:50:00,196.268,196.289,196.246,196.266,68499998.0
2005-06-08 11:51:00,196.258,196.287,196.242,196.254,36100000.0
2005-06-08 11:52:00,196.223,196.27,196.214,196.261,64300000.0
2005-06-08 11:53:00,196.245,196.284,196.224,196.268,49600000.0
2005-06-08 11:54:00,196.275,196.278,196.189,196.249,69500000.0
2005-06-08 11:55:00,196.24,196.321,196.215,196.321,45000000.0
2005-06-08 11:56:00,196.325,196.326,196.227,196.233,74500000.0
2005-06-08 11:57:00,196.257,196.273,196.185,196.213,59300000.0
2005-06-08 11:58:00,196.249,196.267,196.226,196.26,53300001.0
2005-06-08 11:59:00,196.264,196.311,196.247,196.291,36300000.0
2005-06-08 12:00:00,196.285,196.331,196.265,196.29,31400000.0
2005-06-08 12:01:00,196.313,196.33,196.251,196.301,52200000.0
2005-06-08 12:02:00,196.304,196.308,196.275,196.304,77600001.0
2005-06-08 12:03:00,196.329,196.329,196.257,196.293,74400000.0
2005-06-08 12:04:00,196.307,196.324,196.246,196.255,49100000.0
2005-06-08 12:05:00,196.312,196.312,196.252,196.252,30000000.0
2005-06-08 12:06:00,196.248,196.299,196.217,196.24,89400001.0
2005-06-08 12:07:00,196.203,196.295,196.201,196.234,47400000.0
2005-06-08 12:08:00,196.185,196.257,196.167,196.188,59200001.0
2005-06-08 12:09:00,196.266,196.278,196.194,196.194,20700000.0
2005-06-08 12:10:00,196.19,196.272,196.173,196.257,35300000.0
2005-06-08 12:11:00,196.223,196.261,196.203,196.24,93700001.0
2005-06-08 12:12:00,196.241,196.256,196.18,196.225,49800000.0
2005-06-08 12:13:00,196.217,196.22,196.148,196.157,30800000.0
2005-06-08 12:14:00,196.14,196.191,196.12,196.122,41300000.0
2005-06-08 12:15:00,196.138,196.16,196.078,196.091,98700000.0
2005-06-08 12:16:00,196.117,196.132,196.055,196.055,42500000.0
2005-06-08 12:17:00,196.05,196.187,196.05,196.106,99900001.0
2005-06-08 12:18:00,196.063,196.197,196.062,196.079,61400000.0
2005-06-08 12:19:00,196.07,196.156,196.046,196.119,69100001.0
2005-06-08 12:20:00,196.11,196.11,196.069,196.069,95899997.0
2005-06-08 12:21:00,196.03,196.119,196.007,196.06,57400000.0
2005-06-08 12:22:00,196.081,196.099,196.033,196.033,48000000.0
2005-06-08 12:23:00,196.041,196.072,196.015,196.068,43900001.0
2005-06-08 12:24:00,196.026,196.063,196.017,196.03,55400000.0
2005-06-08 12:25:00,196.039,196.062,196.01,196.051,35200000.0
2005-06-08 12:26:00,196.067,196.068,196.028,196.057,26100000.0
2005-06-08 12:27:00,196.061,196.068,196.018,196.064,18100000.0
2005-06-08 12:28:00,196.078,196.103,196.039,196.085,13900000.0
2005-06-08 12:29:00,196.078,196.096,196.06,196.09,49200000.0
2005-06-08 12:30:00,196.054,196.108,196.044,196.089,64800000.0
2005-06-08 12:31:00,196.085,196.107,196.06,196.095,35400000.0
2005-06-08 12:32:00,196.116,196.131,196.077,196.109,29000000.0
2005-06-08 12:33:00,196.058,196.124,196.047,196.12,37700000.0
2005-06-08 12:34:00,196.137,196.139,196.071,196.085,75500000.0
2005-06-08 12:35:00,196.158,196.16,196.065,196.116,38900001.0
2005-06-08 12:36:00,196.124,196.142,196.106,196.13,43200000.0
2005-06-08 12:37:00,196.122,196.139,196.08,196.108,76699999.0
2005-06-08 12:38:00,196.101,196.128,196.074,196.08,26100000.0
2005-06-08 12:39:00,196.102,196.108,196.056,196.101,54800000.0
2005-06-08 12:40:00,196.092,196.106,196.055,196.084,30700000.0
2005-06-08 12:41:00,196.067,196.103,196.049,196.093,34600000.0
2005-06-08 12:42:00,196.047,196.094,196.006,196.034,47000000.0
2005-06-08 12:43:00,196.038,196.094,195.992,196.062,71100000.0
2005-06-08 12:44:00,196.017,196.082,195.989,196.005,60699999.0
2005-06-08 12:45:00,195.985,196.061,195.959,196.02,29900000.0
2005-06-08 12:46:00,196.007,196.07,195.985,196.06,40999999.0
2005-06-08 12:47:00,196.03,196.037,195.914,195.918,78500000.0
2005-06-08 12:48:00,195.9,195.979,195.891,195.965,44699999.0
2005-06-08 12:49:00,195.911,195.948,195.861,195.871,68500000.0
2005-06-08 12:50:00,195.922,195.955,195.872,195.939,54600000.0
2005-06-08 12:51:00,195.89,195.982,195.89,195.936,21000000.0
2005-06-08 12:52:00,196.022,196.022,195.945,195.965,44300000.0
2005-06-08 12:53:00,195.982,195.998,195.933,195.954,46500000.0
2005-06-08 12:54:00,196.002,196.002,195.918,195.977,31800000.0
2005-06-08 12:55:00,195.948,195.984,195.897,195.984,50700000.0
2005-06-08 12:56:00,195.96,195.99,195.949,195.99,37100000.0
2005-06-08 12:57:00,195.975,195.977,195.92,195.945,29400000.0
2005-06-08 12:58:00,195.939,195.949,195.888,195.949,35500000.0
2005-06-08 12:59:00,195.961,195.962,195.922,195.931,35700000.0
2005-06-08 13:00:00,195.965,195.988,195.905,195.95,38800000.0
2005-06-08 13:01:00,195.997,196.011,195.923,195.944,65200001.0
2005-06-08 13:02:00,195.883,195.967,195.883,195.964,88300000.0
2005-06-08 13:03:00,195.919,195.961,195.909,195.953,88200001.0
2005-06-08 13:04:00,195.97,195.989,195.922,195.922,36300000.0
2005-06-08 13:05:00,195.928,195.949,195.905,195.933,76800000.0
2005-06-08 13:06:00,195.927,195.969,195.89,195.954,92300000.0
2005-06-08 13:07:00,195.962,195.99,195.936,195.975,24900000.0
2005-06-08 13:08:00,195.997,196.022,195.96,196.001,50300000.0
2005-06-08 13:09:00,196.037,196.043,195.965,195.995,34800000.0
2005-06-08 13:10:00,196.012,196.035,195.984,196.026,65500000.0
2005-06-08 13:11:00,196.045,196.058,195.957,196.005,39200000.0
2005-06-08 13:12:00,196.038,196.043,195.942,196.043,44700000.0
2005-06-08 13:13:00,196.071,196.083,196.045,196.068,46000000.0
2005-06-08 13:14:00,196.074,196.08,195.997,196.066,73700000.0
2005-06-08 13:15:00,196.077,196.097,196.006,196.074,56400000.0
2005-06-08 13:16:00,196.072,196.085,196.029,196.044,48200000.0
2005-06-08 13:17:00,196.052,196.064,196.004,196.057,65600000.0
2005-06-08 13:18:00,196.062,196.086,196.018,196.086,52199999.0
2005-06-08 13:19:00,196.062,196.088,196.037,196.046,36100000.0
2005-06-08 13:20:00,196.087,196.087,196.003,196.048,112300001.0
2005-06-08 13:21:00,196.044,196.063,195.986,196.006,63000000.0
2005-06-08 13:22:00,196.047,196.047,195.999,196.023,47600000.0
2005-06-08 13:23:00,195.996,196.047,195.984,196.047,73200000.0
2005-06-08 13:24:00,196.018,196.057,195.992,196.057,26700000.0
2005-06-08 13:25:00,196.041,196.058,196.026,196.058,102000000.0
2005-06-08 13:26:00,196.064,196.064,196.015,196.043,31500000.0
2005-06-08 13:27:00,196.06,196.06,195.991,196.035,75900000.0
2005-06-08 13:28:00,196.015,196.062,196.015,196.055,59700000.0
2005-06-08 13:29:00,196.024,196.062,196.012,196.058,62500000.0
2005-06-08 13:30:00,196.028,196.056,196.008,196.008,43900000.0
2005-06-08 13:31:00,196.01,196.038,195.99,195.998,32700000.0
2005-06-08 13:32:00,196.021,196.034,195.983,195.998,93800000.0
2005-06-08 13:33:00,196.005,196.032,195.967,196.029,37600000.0
2005-06-08 13:34:00,196.037,196.037,195.972,195.98,69700000.0
2005-06-08 13:35:00,196.012,196.047,195.993,196.046,31600000.0
2005-06-08 13:36:00,196.024,196.033,195.952,195.952,61800000.0
2005-06-08 13:37:00,195.981,196.046,195.977,195.977,52000000.0
2005-06-08 13:38:00,196.026,196.04,195.999,196.02,25700000.0
2005-06-08 13:39:00,196.066,196.081,196.04,196.077,30700000.0
2005-06-08 13:40:00,196.06,196.079,196.026,196.057,62200000.0
2005-06-08 13:41:00,196.071,196.087,195.986,195.986,18300000.0
2005-06-08 13:42:00,195.992,196.058,195.988,196.041,22100000.0
2005-06-08 13:43:00,196.053,196.073,196.022,196.073,34800000.0
2005-06-08 13:44:00,196.054,196.092,196.049,196.088,89900001.0
2005-06-08 13:45:00,196.042,196.069,196.022,196.049,55900001.0
2005-06-08 13:46:00,196.025,196.054,196.008,196.054,63299999.0
2005-06-08 13:47:00,196.076,196.076,196.019,196.032,39300000.0
2005-06-08 13:48:00,196.044,196.058,195.974,196.0,53900000.0
2005-06-08 13:49:00,196.032,196.04,195.975,196.006,57000001.0
2005-06-08 13:50:00,196.039,196.043,195.982,196.001,38900000.0
2005-06-08 13:51:00,196.017,196.041,195.975,196.035,44500000.0
2005-06-08 13:52:00,196.04,196.053,195.955,195.978,41300000.0
2005-06-08 13:53:00,195.949,196.061,195.947,196.061,70600001.0
2005-06-08 13:54:00,196.005,196.005,195.936,195.955,45400000.0
2005-06-08 13:55:00,195.977,195.996,195.939,195.966,17700000.0
2005-06-08 13:56:00,195.953,196.017,195.95,195.957,84700001.0
2005-06-08 13:57:00,196.0,196.0,195.918,195.966,44600000.0
2005-06-08 13:58:00,195.957,196.012,195.934,196.012,70000000.0
2005-06-08 13:59:00,196.022,196.031,195.931,195.989,36300000.0
2005-06-08 14:00:00,195.999,196.024,195.979,195.993,47699999.0
2005-06-08 14:01:00,195.958,195.988,195.951,195.957,53100000.0
2005-06-08 14:02:00,196.015,196.031,195.969,195.983,48800000.0
2005-06-08 14:03:00,195.957,196.045,195.957,196.045,28100000.0
2005-06-08 14:04:00,196.036,196.063,195.985,196.016,42200000.0
2005-06-08 14:05:00,196.043,196.171,196.037,196.168,54100001.0
2005-06-08 14:06:00,196.115,196.169,196.097,196.155,48000000.0
2005-06-08 14:07:00,196.116,196.164,196.055,196.136,50000000.0
2005-06-08 14:08:00,196.147,196.161,196.056,196.143,33500000.0
2005-06-08 14:09:00,196.157,196.217,196.134,196.2,61300000.0
2005-06-08 14:10:00,196.207,196.229,196.159,196.192,25600000.0
2005-06-08 14:11:00,196.227,196.239,196.125,196.203,57400000.0
2005-06-08 14:12:00,196.188,196.219,196.124,196.135,59400000.0
2005-06-08 14:13:00,196.193,196.214,196.146,196.146,57400000.0
2005-06-08 14:14:00,196.149,196.239,196.149,196.239,64000001.0
2005-06-08 14:15:00,196.211,196.257,196.191,196.245,41900000.0
2005-06-08 14:16:00,196.248,196.252,196.202,196.245,34800000.0
2005-06-08 14:17:00,196.245,196.265,196.174,196.197,72599999.0
2005-06-08 14:18:00,196.246,196.267,196.217,196.235,71299999.0
2005-06-08 14:19:00,196.239,196.252,196.212,196.252,50000000.0
2005-06-08 14:20:00,196.272,196.285,196.2,196.256,52600000.0
2005-06-08 14:21:00,196.24,196.256,196.21,196.21,32600000.0
2005-06-08 14:22:00,196.211,196.261,196.207,196.24,46999999.0
2005-06-08 14:23:00,196.233,196.285,196.21,196.285,63799998.0
2005-06-08 14:24:00,196.266,196.266,196.22,196.22,62800001.0
2005-06-08 14:25:00,196.231,196.28,196.222,196.258,29900000.0
2005-06-08 14:26:00,196.305,196.318,196.264,196.317,71800000.0
2005-06-08 14:27:00,196.275,196.337,196.265,196.314,42600000.0
2005-06-08 14:28:00,196.273,196.298,196.236,196.295,58600000.0
2005-06-08 14:29:00,196.285,196.306,196.276,196.283,46500000.0
2005-06-08 14:30:00,196.282,196.34,196.282,196.34,65000000.0
2005-06-08 14:31:00,196.32,196.338,196.271,196.321,37700000.0
2005-06-08 14:32:00,196.284,196.335,196.273,196.322,23100000.0
2005-06-08 14:33:00,196.322,196.328,196.247,196.247,95099999.0
2005-06-08 14:34:00,196.23,196.281,196.227,196.272,41800000.0
2005-06-08 14:35:00,196.265,196.282,196.219,196.266,20500000.0
2005-06-08 14:36:00,196.264,196.311,196.246,196.305,40400000.0
2005-06-08 14:37:00,196.298,196.355,196.291,196.32,30200000.0
2005-06-08 14:38:00,196.327,196.356,196.29,196.33,45000000.0
2005-06-08 14:39:00,196.328,196.346,196.3,196.315,59200001.0
2005-06-08 14:40:00,196.33,196.355,196.279,196.304,81699999.0
2005-06-08 14:41:00,196.279,196.342,196.261,196.329,30900000.0
2005-06-08 14:42:00,196.302,196.315,196.265,196.315,50699999.0
2005-06-08 14:43:00,196.334,196.344,196.297,196.297,45900000.0
2005-06-08 14:44:00,196.327,196.333,196.271,196.313,42300000.0
2005-06-08 14:45:00,196.302,196.314,196.252,196.289,61500000.0
2005-06-08 14:46:00,196.278,196.303,196.262,196.279,40000000.0
2005-06-08 14:47:00,196.225,196.285,196.202,196.271,47400000.0
2005-06-08 14:48:00,196.251,196.281,196.243,196.258,46400000.0
2005-06-08 14:49:00,196.235,196.296,196.217,196.262,44200000.0
2005-06-08 14:50:00,196.251,196.257,196.181,196.202,82300001.0
2005-06-08 14:51:00,196.255,196.291,196.227,196.227,61600001.0
2005-06-08 14:52:00,196.245,196.292,196.217,196.282,29800000.0
2005-06-08 14:53:00,196.22,196.272,196.22,196.227,65000000.0
2005-06-08 14:54:00,196.232,196.246,196.186,196.211,59800000.0
2005-06-08 14:55:00,196.23,196.25,196.23,196.24,28500000.0
2005-06-08 14:56:00,196.23,196.25,196.2,196.21,28500000.0
2005-06-08 14:57:00,196.19,196.22,196.18,196.2,28500000.0
2005-06-08 14:58:00,196.19,196.22,196.17,196.19,28500000.0
2005-06-08 14:59:00,196.18,196.21,196.18,196.19,28500000.0
2005-06-08 15:00:00,196.18,196.24,196.18,196.24,28500000.0
2005-06-08 15:01:00,196.23,196.25,196.21,196.25,28500000.0
2005-06-08 15:02:00,196.27,196.31,196.27,196.29,28500000.0
2005-06-08 15:03:00,196.28,196.29,196.25,196.26,28500000.0
2005-06-08 15:04:00,196.27,196.28,196.24,196.24,28500000.0
2005-06-08 15:05:00,196.23,196.24,196.17,196.18,28500000.0
2005-06-08 15:06:00,196.215,196.215,196.197,196.201,28500000.0
2005-06-08 15:07:00,196.218,196.218,196.138,196.157,70299999.0
2005-06-08 15:08:00,196.17,196.196,196.144,196.159,40600000.0
2005-06-08 15:09:00,196.2,196.217,196.12,196.126,67499999.0
2005-06-08 15:10:00,196.145,196.17,196.096,196.143,46700000.0
2005-06-08 15:11:00,196.17,196.182,196.106,196.124,50900000.0
2005-06-08 15:12:00,196.128,196.163,196.117,196.129,46500001.0
2005-06-08 15:13:00,196.16,196.18,196.15,196.17,19500000.0
2005-06-08 15:14:00,196.18,196.2,196.17,196.18,19500000.0
2005-06-08 15:15:00,196.19,196.22,196.19,196.21,19500000.0
2005-06-08 15:16:00,196.2,196.24,196.19,196.19,19500000.0
2005-06-08 15:17:00,196.2,196.22,196.19,196.22,19500000.0
2005-06-08 15:18:00,196.21,196.22,196.18,196.2,19500000.0
2005-06-08 15:19:00,196.21,196.22,196.2,196.21,19500000.0
2005-06-08 15:20:00,196.22,196.23,196.2,196.2,19500000.0
2005-06-08 15:21:00,196.21,196.27,196.21,196.24,19500000.0
2005-06-08 15:22:00,196.26,196.26,196.21,196.24,19500000.0
2005-06-08 15:23:00,196.22,196.24,196.22,196.23,19500000.0
2005-06-08 15:24:00,196.22,196.24,196.21,196.24,19500000.0
2005-06-08 15:25:00,196.23,196.29,196.22,196.29,19500000.0
2005-06-08 15:26:00,196.28,196.32,196.26,196.3,19500000.0
2005-06-08 15:27:00,196.29,196.33,196.29,196.32,19500000.0
2005-06-08 15:28:00,196.31,196.33,196.28,196.31,19500000.0
2005-06-08 15:29:00,196.3,196.3,196.28,196.3,19500000.0
2005-06-08 15:30:00,196.31,196.35,196.31,196.32,19500000.0
2005-06-08 15:31:00,196.33,196.33,196.26,196.28,19500000.0
2005-06-08 15:32:00,196.26,196.26,196.23,196.25,19500000.0
2005-06-08 15:33:00,196.22,196.23,196.2,196.23,19500000.0
2005-06-08 15:34:00,196.22,196.22,196.19,196.21,19500000.0
2005-06-08 15:35:00,196.2,196.21,196.19,196.21,19500000.0
2005-06-08 15:36:00,196.2,196.21,196.18,196.18,19500000.0
2005-06-08 15:37:00,196.19,196.22,196.19,196.22,19500000.0
2005-06-08 15:38:00,196.24,196.24,196.21,196.22,19500000.0
2005-06-08 15:39:00,196.23,196.23,196.21,196.22,19500000.0
2005-06-08 15:40:00,196.23,196.23,196.19,196.22,19500000.0
2005-06-08 15:41:00,196.21,196.21,196.15,196.17,19500000.0
2005-06-08 15:42:00,196.16,196.18,196.16,196.18,19500000.0
2005-06-08 15:43:00,196.19,196.28,196.17,196.28,19500000.0
2005-06-08 15:44:00,196.27,196.27,196.23,196.23,19500000.0
2005-06-08 15:45:00,196.23,196.25,196.19,196.23,19500000.0
2005-06-08 15:46:00,196.22,196.22,196.16,196.17,19500000.0
2005-06-08 15:47:00,196.19,196.19,196.15,196.16,19500000.0
2005-06-08 15:48:00,196.15,196.19,196.14,196.19,19500000.0
2005-06-08 15:49:00,196.2,196.2,196.16,196.18,19500000.0
2005-06-08 15:50:00,196.16,196.18,196.15,196.16,19500000.0
2005-06-08 15:51:00,196.17,196.19,196.15,196.19,19500000.0
2005-06-08 15:52:00,196.17,196.2,196.17,196.18,19500000.0
2005-06-08 15:53:00,196.17,196.18,196.15,196.17,19500000.0
2005-06-08 15:54:00,196.18,196.18,196.13,196.13,19500000.0
2005-06-08 15:55:00,196.14,196.17,196.12,196.16,19500000.0
2005-06-08 15:56:00,196.17,196.23,196.16,196.2,19500000.0
2005-06-08 15:57:00,196.19,196.24,196.18,196.2,19500000.0
2005-06-08 15:58:00,196.21,196.27,196.21,196.26,19500000.0
2005-06-08 15:59:00,196.25,196.26,196.23,196.23,19500000.0
2005-06-08 16:00:00,196.24,196.27,196.22,196.24,19500000.0
2005-06-08 16:01:00,196.25,196.27,196.23,196.25,19500000.0
2005-06-08 16:02:00,196.26,196.28,196.25,196.26,19500000.0
2005-06-08 16:03:00,196.25,196.26,196.23,196.26,19500000.0
2005-06-08 16:04:00,196.25,196.25,196.23,196.24,19500000.0
2005-06-08 16:05:00,196.24,196.27,196.23,196.26,19500000.0
2005-06-08 16:06:00,196.25,196.28,196.25,196.25,19500000.0
2005-06-08 16:07:00,196.26,196.27,196.24,196.26,19500000.0
2005-06-08 16:08:00,196.27,196.29,196.25,196.26,19500000.0
2005-06-08 16:09:00,196.25,196.27,196.21,196.22,19500000.0
2005-06-08 16:10:00,196.21,196.22,196.19,196.21,19500000.0
2005-06-08 16:11:00,196.19,196.21,196.19,196.2,19500000.0
2005-06-08 16:12:00,196.19,196.21,196.19,196.2,19500000.0
2005-06-08 16:13:00,196.124,196.153,196.123,196.153,19500000.0
2005-06-08 16:14:00,196.21,196.25,196.21,196.25,70300001.0
2005-06-08 16:15:00,196.24,196.25,196.21,196.23,70300001.0
2005-06-08 16:16:00,196.182,196.221,196.176,196.22,70300001.0
2005-06-08 16:17:00,196.243,196.253,196.171,196.194,52899999.0
2005-06-08 16:18:00,196.189,196.245,196.189,196.206,50599999.0
2005-06-08 16:19:00,196.236,196.25,196.176,196.219,40300000.0
2005-06-08 16:20:00,196.241,196.256,196.21,196.224,54799999.0
2005-06-08 16:21:00,196.25,196.27,196.187,196.214,28800000.0
2005-06-08 16:22:00,196.231,196.265,196.22,196.233,62900000.0
2005-06-08 16:23:00,196.238,196.289,196.225,196.245,41200000.0
2005-06-08 16:24:00,196.25,196.326,196.222,196.282,77700000.0
2005-06-08 16:25:00,196.248,196.271,196.231,196.263,39600000.0
2005-06-08 16:26:00,196.282,196.294,196.242,196.256,48600000.0
2005-06-08 16:27:00,196.247,196.292,196.229,196.29,48600000.0
2005-06-08 16:28:00,196.285,196.285,196.234,196.271,65700000.0
2005-06-08 16:29:00,196.265,196.292,196.24,196.276,68199999.0
2005-06-08 16:30:00,196.26,196.293,196.248,196.261,44100000.0
2005-06-08 16:31:00,196.272,196.291,196.251,196.289,66700000.0
2005-06-08 16:32:00,196.28,196.294,196.243,196.267,62799999.0
2005-06-08 16:33:00,196.24,196.271,196.21,196.259,66800000.0
2005-06-08 16:34:00,196.265,196.28,196.208,196.28,33700000.0
2005-06-08 16:35:00,196.242,196.265,196.225,196.261,67600000.0
2005-06-08 16:36:00,196.268,196.28,196.224,196.246,45900000.0
2005-06-08 16:37:00,196.272,196.276,196.196,196.268,80299998.0
2005-06-08 16:38:00,196.233,196.28,196.221,196.26,35100000.0
2005-06-08 16:39:00,196.193,196.301,196.193,196.3,48500001.0
2005-06-08 16:40:00,196.287,196.289,196.239,196.264,75400001.0
2005-06-08 16:41:00,196.272,196.28,196.235,196.239,77500001.0
2005-06-08 16:42:00,196.255,196.271,196.239,196.245,19200000.0
2005-06-08 16:43:00,196.232,196.298,196.232,196.296,54300000.0
2005-06-08 16:44:00,196.301,196.301,196.226,196.27,41800000.0
2005-06-08 16:45:00,196.249,196.264,196.221,196.256,46000000.0
2005-06-08 16:46:00,196.218,196.277,196.215,196.253,52000000.0
2005-06-08 16:47:00,196.213,196.259,196.195,196.259,54300000.0
2005-06-08 16:48:00,196.214,196.241,196.179,196.208,40400000.0
2005-06-08 16:49:00,196.231,196.231,196.186,196.22,72500000.0
2005-06-08 16:50:00,196.205,196.275,196.192,196.242,56800001.0
2005-06-08 16:51:00,196.195,196.277,196.195,196.277,71500000.0
2005-06-08 16:52:00,196.264,196.264,196.207,196.236,56600001.0
2005-06-08 16:53:00,196.215,196.258,196.215,196.23,62800000.0
2005-06-08 16:54:00,196.185,196.222,196.17,196.218,62800000.0
2005-06-08 16:55:00,196.218,196.232,196.17,196.191,58000000.0
2005-06-08 16:56:00,196.202,196.235,196.194,196.211,72800000.0
2005-06-08 16:57:00,196.213,196.295,196.198,196.275,43300000.0
2005-06-08 16:58:00,196.258,196.269,196.245,196.269,55400000.0
2005-06-08 16:59:00,196.248,196.362,196.233,196.362,75900000.0
2005-06-08 17:00:00,196.33,196.344,196.29,196.341,44199999.0
2005-06-08 17:01:00,196.307,196.357,196.279,196.307,56300000.0
2005-06-08 17:02:00,196.3,196.305,196.228,196.281,33000000.0
2005-06-08 17:03:00,196.237,196.275,196.226,196.265,73599999.0
2005-06-08 17:04:00,196.302,196.302,196.218,196.257,37500000.0
2005-06-08 17:05:00,196.254,196.285,196.233,196.285,75400000.0
2005-06-08 17:06:00,196.312,196.314,196.233,196.242,53399999.0
2005-06-08 17:07:00,196.214,196.291,196.206,196.255,43400000.0
2005-06-08 17:08:00,196.253,196.277,196.238,196.256,62499999.0
2005-06-08 17:09:00,196.265,196.286,196.229,196.269,36900000.0
2005-06-08 17:10:00,196.261,196.292,196.243,196.278,67800001.0
2005-06-08 17:11:00,196.255,196.298,196.236,196.28,74899999.0
2005-06-08 17:12:00,196.271,196.286,196.229,196.277,33600000.0
2005-06-08 17:13:00,196.25,196.289,196.241,196.289,36100000.0
2005-06-08 17:14:00,196.302,196.302,196.252,196.287,39299999.0
2005-06-08 17:15:00,196.28,196.296,196.238,196.282,70999999.0
2005-06-08 17:16:00,196.256,196.295,196.241,196.256,41400001.0
2005-06-08 17:17:00,196.267,196.306,196.251,196.252,45000000.0
2005-06-08 17:18:00,196.292,196.312,196.258,196.3,31100000.0
2005-06-08 17:19:00,196.294,196.295,196.248,196.267,59700000.0
2005-06-08 17:20:00,196.28,196.3,196.248,196.274,89099999.0
2005-06-08 17:21:00,196.315,196.318,196.277,196.277,37400000.0
2005-06-08 17:22:00,196.265,196.317,196.247,196.305,54500001.0
2005-06-08 17:23:00,196.324,196.339,196.279,196.321,71500000.0
2005-06-08 17:24:00,196.34,196.362,196.317,196.325,53300000.0
2005-06-08 17:25:00,196.318,196.355,196.302,196.334,74499999.0
2005-06-08 17:26:00,196.351,196.356,196.29,196.301,30700000.0
2005-06-08 17:27:00,196.299,196.377,196.299,196.377,32300000.0
2005-06-08 17:28:00,196.382,196.385,196.313,196.349,24200000.0
2005-06-08 17:29:00,196.4,196.408,196.325,196.408,55100000.0
2005-06-08 17:30:00,196.398,196.447,196.395,196.437,35000000.0
2005-06-08 17:31:00,196.442,196.457,196.379,196.413,92600001.0
2005-06-08 17:32:00,196.426,196.437,196.349,196.371,47999999.0
2005-06-08 17:33:00,196.355,196.4,196.335,196.395,32800000.0
2005-06-08 17:34:00,196.365,196.426,196.356,196.426,18400000.0
2005-06-08 17:35:00,196.393,196.438,196.354,196.438,35900000.0
2005-06-08 17:36:00,196.396,196.442,196.382,196.43,51600000.0
2005-06-08 17:37:00,196.419,196.428,196.363,196.428,45400000.0
2005-06-08 17:38:00,196.38,196.398,196.3,196.381,52200001.0
2005-06-08 17:39:00,196.35,196.375,196.311,196.373,46300000.0
2005-06-08 17:40:00,196.355,196.373,196.328,196.367,49300001.0
2005-06-08 17:41:00,196.38,196.406,196.326,196.353,71200001.0
2005-06-08 17:42:00,196.317,196.35,196.288,196.319,50899999.0
2005-06-08 17:43:00,196.327,196.359,196.278,196.328,58300001.0
2005-06-08 17:44:00,196.286,196.365,196.282,196.336,41800001.0
2005-06-08 17:45:00,196.302,196.356,196.288,196.342,42400000.0
2005-06-08 17:46:00,196.346,196.418,196.339,196.361,58300000.0
2005-06-08 17:47:00,196.35,196.419,196.316,196.408,46200000.0
2005-06-08 17:48:00,196.386,196.412,196.351,196.364,28300000.0
2005-06-08 17:49:00,196.365,196.365,196.268,196.275,33600000.0
2005-06-08 17:50:00,196.25,196.252,196.165,196.177,54600000.0
2005-06-08 17:51:00,196.182,196.204,196.137,196.155,86300001.0
2005-06-08 17:52:00,196.151,196.157,196.126,196.155,61400000.0
2005-06-08 17:53:00,196.175,196.204,196.152,196.199,99100000.0
2005-06-08 17:54:00,196.222,196.241,196.182,196.195,33300000.0
2005-06-08 17:55:00,196.19,196.266,196.19,196.232,50900000.0
2005-06-08 17:56:00,196.201,196.227,196.196,196.221,37400000.0
2005-06-08 17:57:00,196.203,196.285,196.203,196.276,41900000.0
2005-06-08 17:58:00,196.27,196.286,196.215,196.238,64399999.0
2005-06-08 17:59:00,196.243,196.279,196.214,196.214,48000000.0
2005-06-08 18:00:00,196.286,196.286,196.242,196.258,38000000.0
2005-06-08 18:01:00,196.241,196.298,196.212,196.257,543000002.0
2005-06-08 18:02:00,196.282,196.288,196.21,196.257,864900001.0
2005-06-08 18:03:00,196.256,196.278,196.196,196.234,667300000.0
2005-06-08 18:04:00,196.23,196.252,196.132,196.142,374199999.0
2005-06-08 18:05:00,196.134,196.224,196.114,196.185,677200003.0
2005-06-08 18:06:00,196.162,196.253,196.149,196.18,619899998.0
2005-06-08 18:07:00,196.167,196.24,196.137,196.177,761700001.0
2005-06-08 18:08:00,196.211,196.211,196.131,196.145,657900002.0
2005-06-08 18:09:00,196.115,196.229,196.115,196.155,424199999.0
2005-06-08 18:10:00,196.165,196.231,196.101,196.164,540699999.0
2005-06-08 18:11:00,196.155,196.176,196.087,196.13,324300001.0
2005-06-08 18:12:00,196.11,196.163,196.057,196.076,253500001.0
2005-06-08 18:13:00,196.075,196.169,196.047,196.052,441799999.0
2005-06-08 18:14:00,196.037,196.101,195.989,196.101,664700000.0
2005-06-08 18:15:00,196.042,196.083,195.961,196.003,759999996.0
2005-06-08 18:16:00,196.007,196.101,195.976,196.036,590200001.0
2005-06-08 18:17:00,196.104,196.104,196.001,196.037,268400000.0
2005-06-08 18:18:00,196.021,196.085,195.98,196.018,394799999.0
2005-06-08 18:19:00,196.01,196.057,195.976,196.025,536900003.0
2005-06-08 18:20:00,196.018,196.052,195.984,196.005,494599999.0
2005-06-08 18:21:00,196.015,196.03,195.973,196.016,451100000.0
2005-06-08 18:22:00,196.006,196.012,195.903,195.985,492799999.0
2005-06-08 18:23:00,195.968,196.01,195.937,195.972,764799999.0
2005-06-08 18:24:00,195.936,196.018,195.912,195.995,510300000.0
2005-06-08 18:25:00,195.946,196.014,195.915,195.973,465200002.0
2005-06-08 18:26:00,195.975,195.998,195.908,195.965,376800000.0
2005-06-08 18:27:00,195.963,195.969,195.893,195.931,348799999.0
2005-06-08 18:28:00,195.919,195.959,195.891,195.939,360800000.0
2005-06-08 18:29:00,195.953,195.954,195.868,195.932,562599998.0
2005-06-08 18:30:00,195.913,195.95,195.876,195.927,279999999.0
2005-06-08 18:31:00,195.915,195.964,195.894,195.923,435600002.0
2005-06-08 18:32:00,195.913,195.948,195.883,195.905,480900001.0
2005-06-08 18:33:00,195.878,195.918,195.83,195.833,520000001.0
2005-06-08 18:34:00,195.815,195.928,195.811,195.888,535400001.0
2005-06-08 18:35:00,195.879,195.946,195.856,195.875,449800001.0
2005-06-08 18:36:00,195.851,195.885,195.799,195.867,320500000.0
2005-06-08 18:37:00,195.87,195.941,195.854,195.915,157899999.0
2005-06-08 18:38:00,195.909,195.956,195.903,195.922,157500000.0
2005-06-08 18:39:00,195.918,195.959,195.87,195.933,106800000.0
2005-06-08 18:40:00,195.91,195.941,195.822,195.926,316600000.0
2005-06-08 18:41:00,195.924,195.936,195.874,195.905,274900000.0
2005-06-08 18:42:00,195.885,195.922,195.855,195.895,322700002.0
2005-06-08 18:43:00,195.885,195.902,195.81,195.81,121100001.0
2005-06-08 18:44:00,195.814,195.906,195.786,195.84,302800000.0
2005-06-08 18:45:00,195.852,195.913,195.824,195.866,208700000.0
2005-06-08 18:46:00,195.875,195.916,195.837,195.9,135399999.0
2005-06-08 18:47:00,195.88,195.911,195.85,195.884,159200000.0
2005-06-08 18:48:00,195.901,195.926,195.865,195.9,171400002.0
2005-06-08 18:49:00,195.917,195.956,195.9,195.952,168900001.0
2005-06-08 18:50:00,195.964,195.982,195.926,195.982,219900001.0
2005-06-08 18:51:00,195.954,195.998,195.9,195.943,230499998.0
2005-06-08 18:52:00,195.945,196.002,195.925,195.988,284700001.0
2005-06-08 18:53:00,195.987,195.998,195.909,195.937,228899999.0
2005-06-08 18:54:00,195.98,196.015,195.955,195.975,165600001.0
2005-06-08 18:55:00,195.97,195.988,195.906,195.944,192400000.0
2005-06-08 18:56:00,195.935,195.984,195.914,195.984,52299999.0
2005-06-08 18:57:00,195.978,195.98,195.929,195.94,187999999.0
2005-06-08 18:58:00,195.943,195.993,195.921,195.972,292899999.0
2005-06-08 18:59:00,195.99,196.025,195.937,195.998,282600000.0
2005-06-08 19:00:00,195.999,196.061,195.963,195.963,75000001.0
2005-06-08 19:01:00,195.978,196.011,195.913,195.944,95399998.0
2005-06-08 19:02:00,195.975,195.99,195.919,195.99,195599998.0
2005-06-08 19:03:00,195.987,196.028,195.928,195.994,270800001.0
2005-06-08 19:04:00,196.021,196.027,195.952,196.0,172400001.0
2005-06-08 19:05:00,195.988,196.017,195.979,196.008,189900002.0
2005-06-08 19:06:00,196.024,196.055,195.996,196.055,472299999.0
2005-06-08 19:07:00,196.045,196.049,195.969,196.002,355099998.0
2005-06-08 19:08:00,196.02,196.091,195.986,196.064,434600002.0
2005-06-08 19:09:00,196.085,196.286,196.067,196.28,158300000.0
2005-06-08 19:10:00,196.293,196.293,196.143,196.207,88900000.0
2005-06-08 19:11:00,196.255,196.257,196.143,196.252,47299999.0
2005-06-08 19:12:00,196.237,196.26,196.129,196.227,86900000.0
2005-06-08 19:13:00,196.214,196.3,196.055,196.185,152700000.0
2005-06-08 19:14:00,196.193,196.207,196.025,196.183,280700000.0
2005-06-08 19:15:00,196.192,196.202,196.103,196.192,324299999.0
2005-06-08 19:16:00,196.212,196.226,196.162,196.181,78700000.0
2005-06-08 19:17:00,196.209,196.239,196.169,196.198,104600000.0
2005-06-08 19:18:00,196.175,196.221,196.1,196.165,228700000.0
2005-06-08 19:19:00,196.148,196.21,196.073,196.15,179399999.0
2005-06-08 19:20:00,196.149,196.16,196.074,196.138,160600000.0
2005-06-08 19:21:00,196.101,196.135,196.072,196.102,172300001.0
2005-06-08 19:22:00,196.138,196.142,196.036,196.056,127599999.0
2005-06-08 19:23:00,196.103,196.159,196.07,196.089,375400000.0
2005-06-08 19:24:00,196.082,196.154,196.051,196.056,104700000.0
2005-06-08 19:25:00,196.064,196.117,196.034,196.048,228699998.0
2005-06-08 19:26:00,196.04,196.1,196.017,196.062,511700000.0
2005-06-08 19:27:00,196.043,196.128,195.987,196.128,255000001.0
2005-06-08 19:28:00,196.127,196.127,196.037,196.108,256100001.0
2005-06-08 19:29:00,196.1,196.1,196.026,196.036,48400000.0
2005-06-08 19:30:00,196.053,196.057,195.963,196.008,192299999.0
2005-06-08 19:31:00,196.021,196.049,195.997,196.014,164199997.0
2005-06-08 19:32:00,196.01,196.025,195.952,195.98,350500001.0
2005-06-08 19:33:00,195.993,196.041,195.988,196.01,172500000.0
2005-06-08 19:34:00,196.015,196.073,195.977,196.046,249700000.0
2005-06-08 19:35:00,196.038,196.113,196.023,196.102,253700001.0
2005-06-08 19:36:00,196.116,196.143,196.046,196.101,219200000.0
2005-06-08 19:37:00,196.103,196.105,196.032,196.077,71700000.0
2005-06-08 19:38:00,196.062,196.064,195.972,196.02,159200000.0
2005-06-08 19:39:00,196.027,196.056,195.99,196.012,182199999.0
2005-06-08 19:40:00,196.014,196.042,195.957,196.005,257300001.0
2005-06-08 19:41:00,196.035,196.088,196.017,196.042,345900001.0
2005-06-08 19:42:00,196.05,196.067,195.971,196.041,166900000.0
2005-06-08 19:43:00,196.052,196.071,196.033,196.05,42100000.0
2005-06-08 19:44:00,196.042,196.096,196.002,196.026,228900001.0
2005-06-08 19:45:00,196.03,196.037,195.978,196.02,102900000.0
2005-06-08 19:46:00,196.02,196.02,195.898,195.976,106800000.0
2005-06-08 19:47:00,196.02,196.066,195.957,196.066,69700001.0
2005-06-08 19:48:00,196.019,196.054,195.946,195.986,232000001.0
2005-06-08 19:49:00,195.97,196.0,195.917,195.917,179800001.0
2005-06-08 19:50:00,195.992,196.063,195.939,196.063,188100000.0
2005-06-08 19:51:00,196.038,196.076,196.0,196.011,117000000.0
2005-06-08 19:52:00,196.057,196.074,195.987,196.053,117899999.0
2005-06-08 19:53:00,196.049,196.065,195.981,196.061,168000000.0
2005-06-08 19:54:00,196.054,196.062,195.983,196.048,219000002.0
2005-06-08 19:55:00,196.069,196.078,195.999,196.059,51700000.0
2005-06-08 19:56:00,196.069,196.069,195.974,196.053,133199999.0
2005-06-08 19:57:00,196.046,196.1,196.001,196.087,145999999.0
2005-06-08 19:58:00,196.081,196.097,196.027,196.066,235900000.0
2005-06-08 19:59:00,196.067,196.09,196.021,196.057,259200002.0
2005-06-08 20:00:00,196.069,196.078,196.022,196.059,111999999.0
2005-06-08 20:01:00,196.047,196.086,196.022,196.086,92000000.0
2005-06-08 20:02:00,196.057,196.088,196.015,196.032,119099999.0
2005-06-08 20:03:00,196.046,196.107,196.042,196.059,142199999.0
2005-06-08 20:04:00,196.056,196.066,195.984,196.023,121800000.0
2005-06-08 20:05:00,196.021,196.055,195.981,196.018,151500000.0
2005-06-08 20:06:00,195.999,196.044,195.926,195.974,166700001.0
2005-06-08 20:07:00,195.987,196.001,195.962,195.978,141100000.0
2005-06-08 20:08:00,195.988,196.038,195.902,195.919,210900002.0
2005-06-08 20:09:00,195.922,195.977,195.824,195.837,136500000.0
2005-06-08 20:10:00,195.82,195.964,195.763,195.82,137100001.0
2005-06-08 20:11:00,195.758,195.851,195.683,195.723,305900002.0
2005-06-08 20:12:00,195.726,195.881,195.654,195.684,521500000.0
2005-06-08 20:13:00,195.67,195.717,195.636,195.684,187200001.0
2005-06-08 20:14:00,195.694,195.829,195.662,195.679,179200000.0
2005-06-08 20:15:00,195.682,195.806,195.64,195.667,325100001.0
2005-06-08 20:16:00,195.686,195.753,195.67,195.738,177200001.0
2005-06-08 20:17:00,195.743,195.754,195.686,195.696,82500000.0
2005-06-08 20:18:00,195.677,195.732,195.645,195.72,102000000.0
2005-06-08 20:19:00,195.727,195.727,195.617,195.667,117400000.0
2005-06-08 20:20:00,195.657,195.679,195.62,195.671,348800002.0
2005-06-08 20:21:00,195.674,195.728,195.669,195.728,181100002.0
2005-06-08 20:22:00,195.732,195.732,195.6,195.66,256300002.0
2005-06-08 20:23:00,195.671,195.747,195.633,195.651,115300000.0
2005-06-08 20:24:00,195.658,195.671,195.62,195.637,133800000.0
2005-06-08 20:25:00,195.638,195.738,195.629,195.721,341400001.0
2005-06-08 20:26:00,195.702,195.73,195.631,195.704,349400000.0
2005-06-08 20:27:00,195.704,195.704,195.645,195.684,141700000.0
2005-06-08 20:28:00,195.654,195.682,195.623,195.679,326999999.0
2005-06-08 20:29:00,195.655,195.697,195.601,195.61,472200000.0
2005-06-08 20:30:00,195.628,195.679,195.592,195.623,484800000.0
2005-06-08 20:31:00,195.606,195.643,195.56,195.597,424600001.0
2005-06-08 20:32:00,195.592,195.676,195.51,195.553,416600000.0
2005-06-08 20:33:00,195.598,195.667,195.55,195.573,186300000.0
2005-06-08 20:34:00,195.597,195.652,195.549,195.577,197400000.0
2005-06-08 20:35:00,195.606,195.647,195.553,195.615,114100000.0
2005-06-08 20:36:00,195.617,195.644,195.548,195.605,116199999.0
2005-06-08 20:37:00,195.599,195.621,195.531,195.57,102400000.0
2005-06-08 20:38:00,195.55,195.579,195.512,195.56,268200001.0
2005-06-08 20:39:00,195.543,195.551,195.5,195.53,172799999.0
2005-06-08 20:40:00,195.515,195.57,195.473,195.517,302700001.0
2005-06-08 20:41:00,195.533,195.594,195.516,195.516,196399999.0
2005-06-08 20:42:00,195.588,195.745,195.527,195.635,220799999.0
2005-06-08 20:43:00,195.642,195.682,195.601,195.641,317200000.0
2005-06-08 20:44:00,195.636,195.676,195.575,195.575,395900003.0
2005-06-08 20:45:00,195.646,195.663,195.51,195.645,259899999.0
2005-06-08 20:46:00,195.621,195.638,195.52,195.599,283400000.0
2005-06-08 20:47:00,195.598,195.667,195.568,195.634,232900002.0
2005-06-08 20:48:00,195.627,195.664,195.573,195.619,238500001.0
2005-06-08 20:49:00,195.648,195.679,195.597,195.653,111800000.0
2005-06-08 20:50:00,195.664,195.679,195.584,195.615,333500000.0
2005-06-08 20:51:00,195.628,195.636,195.549,195.572,176699999.0
2005-06-08 20:52:00,195.553,195.616,195.505,195.585,99999999.0
2005-06-08 20:53:00,195.583,195.646,195.564,195.615,225599999.0
2005-06-08 20:54:00,195.63,195.696,195.604,195.65,144300000.0
2005-06-08 20:55:00,195.68,195.68,195.605,195.65,363799997.0
2005-06-08 20:56:00,195.643,195.653,195.59,195.612,161400000.0
2005-06-08 20:57:00,195.627,195.663,195.587,195.652,320600000.0
2005-06-08 20:58:00,195.651,195.657,195.583,195.646,366199999.0
2005-06-08 20:59:00,195.637,195.638,195.578,195.635,539800000.0
2005-06-08 21:00:00,195.596,195.64,195.567,195.607,418100000.0
2005-06-08 21:01:00,195.614,195.658,195.581,195.595,429000000.0
2005-06-08 21:02:00,195.627,195.638,195.562,195.615,235699999.0
2005-06-08 21:03:00,195.612,195.636,195.558,195.588,272700001.0
2005-06-08 21:04:00,195.606,195.636,195.546,195.546,96900000.0
2005-06-08 21:05:00,195.541,195.646,195.531,195.59,106700000.0
2005-06-08 21:06:00,195.633,195.633,195.576,195.622,163599999.0
2005-06-08 21:07:00,195.643,195.667,195.568,195.598,232899999.0
2005-06-08 21:08:00,195.614,195.633,195.586,195.602,140300000.0
2005-06-08 21:09:00,195.636,195.68,195.595,195.671,98900002.0
2005-06-08 21:10:00,195.693,195.746,195.606,195.73,75800000.0
2005-06-08 21:11:00,195.675,195.755,195.675,195.748,86900000.0
2005-06-08 21:12:00,195.733,195.748,195.691,195.743,91800000.0
2005-06-08 21:13:00,195.653,195.736,195.585,195.716,115700000.0
2005-06-08 21:14:00,195.694,195.749,195.585,195.74,305000001.0
2005-06-08 21:15:00,195.612,195.761,195.598,195.748,311500000.0
2005-06-08 21:16:00,195.739,195.795,195.7,195.775,87200000.0
2005-06-08 21:17:00,195.793,195.835,195.724,195.799,242700000.0
2005-06-08 21:18:00,195.816,195.825,195.716,195.803,161600001.0
2005-06-08 21:19:00,195.801,195.824,195.694,195.732,216399999.0
2005-06-08 21:20:00,195.737,195.824,195.702,195.802,382200002.0
2005-06-08 21:21:00,195.777,195.818,195.735,195.779,249800000.0
2005-06-08 21:22:00,195.804,195.828,195.778,195.79,169200001.0
2005-06-08 21:23:00,195.814,195.824,195.758,195.784,135600000.0
2005-06-08 21:24:00,195.801,195.835,195.753,195.792,158000001.0
2005-06-08 21:25:00,195.797,195.845,195.766,195.83,283200001.0
2005-06-08 21:26:00,195.821,195.835,195.794,195.822,128200000.0
2005-06-08 21:27:00,195.801,195.846,195.801,195.815,140900000.0
2005-06-08 21:28:00,195.798,195.833,195.752,195.786,153500000.0
2005-06-08 21:29:00,195.776,195.788,195.669,195.705,50000000.0
2005-06-08 21:30:00,195.786,195.793,195.737,195.757,130600000.0
2005-06-08 21:31:00,195.751,195.775,195.709,195.738,60500000.0
2005-06-08 21:32:00,195.77,195.785,195.704,195.737,99899999.0
2005-06-08 21:33:00,195.749,195.849,195.749,195.78,179399999.0
2005-06-08 21:34:00,195.806,195.806,195.718,195.792,80900001.0
2005-06-08 21:35:00,195.77,195.798,195.742,195.784,23700000.0
2005-06-08 21:36:00,195.775,195.791,195.735,195.764,64500000.0
2005-06-08 21:37:00,195.762,195.763,195.683,195.745,115699999.0
2005-06-08 21:38:00,195.685,195.784,195.685,195.767,43899999.0
2005-06-08 21:39:00,195.748,195.773,195.724,195.759,42800000.0
2005-06-08 21:40:00,195.741,195.79,195.722,195.779,100400000.0
2005-06-08 21:41:00,195.784,195.802,195.723,195.748,41100000.0
2005-06-08 21:42:00,195.788,195.788,195.707,195.745,201500001.0
2005-06-08 21:43:00,195.758,195.803,195.739,195.803,60300001.0
2005-06-08 21:44:00,195.813,195.813,195.701,195.735,250599998.0
2005-06-08 21:45:00,195.756,195.756,195.687,195.72,112799999.0
2005-06-08 21:46:00,195.711,195.756,195.7,195.733,112400001.0
2005-06-08 21:47:00,195.719,195.75,195.657,195.738,87200000.0
2005-06-08 21:48:00,195.75,195.766,195.674,195.742,128599999.0
2005-06-08 21:49:00,195.728,195.767,195.72,195.767,92700001.0
2005-06-08 21:50:00,195.767,195.767,195.654,195.659,75900001.0
2005-06-08 21:51:00,195.679,195.742,195.679,195.742,127199999.0
2005-06-08 21:52:00,195.727,195.728,195.674,195.701,31600000.0
2005-06-08 21:53:00,195.72,195.723,195.686,195.71,36300000.0
2005-06-08 21:54:00,195.74,195.748,195.653,195.706,124399999.0
2005-06-08 21:55:00,195.725,195.733,195.643,195.733,50300000.0
2005-06-08 21:56:00,195.74,195.74,195.688,195.716,34400000.0
2005-06-08 21:57:00,195.733,195.733,195.675,195.711,78900001.0
2005-06-08 21:58:00,195.705,195.736,195.674,195.716,64399999.0
2005-06-08 21:59:00,195.716,195.731,195.649,195.649,239900001.0
2005-06-08 22:00:00,195.694,195.733,195.679,195.681,165899998.0
2005-06-08 22:01:00,195.688,195.709,195.622,195.653,128600000.0
2005-06-08 22:02:00,195.67,195.704,195.64,195.671,267000001.0
2005-06-08 22:03:00,195.616,195.68,195.591,195.591,87300000.0
2005-06-08 22:04:00,195.594,195.677,195.59,195.66,167899999.0
2005-06-08 22:05:00,195.685,195.691,195.575,195.622,80700000.0
2005-06-08 22:06:00,195.642,195.691,195.611,195.689,33800000.0
2005-06-08 22:07:00,195.671,195.694,195.657,195.694,54200000.0
2005-06-08 22:08:00,195.633,195.685,195.61,195.642,72800000.0
2005-06-08 22:09:00,195.671,195.685,195.636,195.651,31000000.0
2005-06-08 22:10:00,195.664,195.673,195.61,195.615,32000000.0
2005-06-08 22:11:00,195.599,195.684,195.577,195.577,66500000.0
2005-06-08 22:12:00,195.662,195.668,195.604,195.657,63800000.0
2005-06-08 22:13:00,195.672,195.677,195.595,195.658,61900001.0
2005-06-08 22:14:00,195.683,195.686,195.627,195.627,55500000.0
2005-06-08 22:15:00,195.627,195.692,195.627,195.681,195999999.0
2005-06-08 22:16:00,195.687,195.707,195.612,195.699,183500000.0
2005-06-08 22:17:00,195.69,195.707,195.66,195.667,76000001.0
2005-06-08 22:18:00,195.716,195.717,195.632,195.691,81100000.0
2005-06-08 22:19:00,195.702,195.721,195.658,195.701,73000000.0
2005-06-08 22:20:00,195.724,195.724,195.667,195.698,64300000.0
2005-06-08 22:21:00,195.678,195.741,195.666,195.722,40800000.0
2005-06-08 22:22:00,195.737,195.749,195.689,195.699,67600000.0
2005-06-08 22:23:00,195.698,195.735,195.658,195.703,83300000.0
2005-06-08 22:24:00,195.747,195.747,195.673,195.743,72900001.0
2005-06-08 22:25:00,195.722,195.767,195.699,195.756,77300001.0
2005-06-08 22:26:00,195.741,195.748,195.685,195.725,38500000.0
2005-06-08 22:27:00,195.77,195.78,195.727,195.728,197999997.0
2005-06-08 22:28:00,195.733,195.771,195.708,195.757,44700000.0
2005-06-08 22:29:00,195.75,195.755,195.722,195.748,179500000.0
2005-06-08 22:30:00,195.757,195.761,195.704,195.735,56200000.0
2005-06-08 22:31:00,195.747,195.777,195.735,195.748,70500000.0
2005-06-08 22:32:00,195.745,195.773,195.722,195.726,123000000.0
2005-06-08 22:33:00,195.728,195.762,195.706,195.752,208400000.0
2005-06-08 22:34:00,195.765,195.765,195.699,195.748,239300000.0
2005-06-08 22:35:00,195.762,195.765,195.718,195.718,58300001.0
2005-06-08 22:36:00,195.704,195.768,195.704,195.721,70600000.0
2005-06-08 22:37:00,195.729,195.774,195.71,195.741,97200001.0
2005-06-08 22:38:00,195.757,195.785,195.709,195.721,55500000.0
2005-06-08 22:39:00,195.705,195.73,195.655,195.72,70300000.0
2005-06-08 22:40:00,195.677,195.734,195.589,195.637,65600000.0
2005-06-08 22:41:00,195.613,195.7,195.598,195.67,60000000.0
2005-06-08 22:42:00,195.608,195.703,195.606,195.657,54400000.0
2005-06-08 22:43:00,195.639,195.722,195.637,195.656,72300000.0
2005-06-08 22:44:00,195.66,195.751,195.612,195.682,97200001.0
2005-06-08 22:45:00,195.677,195.677,195.584,195.648,117800001.0
2005-06-08 22:46:00,195.712,195.716,195.633,195.666,56400000.0
2005-06-08 22:47:00,195.65,195.693,195.619,195.692,103500000.0
2005-06-08 22:48:00,195.703,195.713,195.638,195.702,97900000.0
2005-06-08 22:49:00,195.665,195.684,195.605,195.622,49800000.0
2005-06-08 22:50:00,195.62,195.625,195.535,195.545,45300000.0
2005-06-08 22:51:00,195.62,195.62,195.468,195.528,69300000.0
2005-06-08 22:52:00,195.529,195.547,195.479,195.479,48200000.0
2005-06-08 22:53:00,195.576,195.612,195.476,195.612,138000001.0
2005-06-08 22:54:00,195.564,195.627,195.529,195.529,54399999.0
2005-06-08 22:55:00,195.516,195.732,195.49,195.581,65200000.0
2005-06-08 22:56:00,195.523,195.617,195.521,195.573,48300000.0
2005-06-08 22:57:00,195.608,195.612,195.55,195.552,62200000.0
2005-06-08 22:58:00,195.525,195.606,195.486,195.604,91800002.0
2005-06-08 22:59:00,195.563,195.591,195.499,195.54,92600001.0
2005-06-08 23:00:00,195.531,195.576,195.526,195.57,48800000.0
2005-06-08 23:01:00,195.572,195.575,195.543,195.569,54600000.0
2005-06-08 23:02:00,195.526,195.597,195.5,195.564,58700001.0
2005-06-08 23:03:00,195.57,195.608,195.508,195.514,43100000.0
2005-06-08 23:04:00,195.501,195.553,195.501,195.549,44800000.0
2005-06-08 23:05:00,195.546,195.58,195.535,195.569,37600000.0
2005-06-08 23:06:00,195.52,195.548,195.497,195.525,81200001.0
2005-06-08 23:07:00,195.496,195.543,195.492,195.543,11700000.0
2005-06-08 23:08:00,195.519,195.548,195.473,195.548,52800000.0
2005-06-08 23:09:00,195.6,195.6,195.491,195.507,22400000.0
2005-06-08 23:10:00,195.491,195.536,195.476,195.504,54500000.0
2005-06-08 23:11:00,195.481,195.497,195.453,195.453,57900000.0
2005-06-08 23:12:00,195.474,195.479,195.415,195.464,32500000.0
2005-06-08 23:13:00,195.456,195.512,195.429,195.491,28000000.0
2005-06-08 23:14:00,195.488,195.496,195.436,195.46,97599998.0
2005-06-08 23:15:00,195.486,195.489,195.449,195.473,45800000.0
2005-06-08 23:16:00,195.459,195.474,195.385,195.396,47100000.0
2005-06-08 23:17:00,195.497,195.501,195.46,195.496,33800000.0
2005-06-08 23:18:00,195.463,195.51,195.435,195.507,27300000.0
2005-06-08 23:19:00,195.486,195.501,195.447,195.457,60900001.0
2005-06-08 23:20:00,195.479,195.489,195.408,195.472,59199999.0
2005-06-08 23:21:00,195.471,195.524,195.44,195.495,97200002.0
2005-06-08 23:22:00,195.521,195.521,195.438,195.472,35300000.0
2005-06-08 23:23:00,195.458,195.495,195.438,195.47,43500000.0
2005-06-08 23:24:00,195.483,195.541,195.464,195.527,15300000.0
2005-06-08 23:25:00,195.493,195.531,195.471,195.527,82000001.0
2005-06-08 23:26:00,195.519,195.521,195.474,195.507,21900000.0
2005-06-08 23:27:00,195.462,195.499,195.426,195.499,23700000.0
2005-06-08 23:28:00,195.465,195.484,195.45,195.474,71800000.0
2005-06-08 23:29:00,195.453,195.465,195.42,195.439,29500000.0
2005-06-08 23:30:00,195.49,195.496,195.444,195.449,78200001.0
2005-06-08 23:31:00,195.48,195.489,195.418,195.461,63699998.0
2005-06-08 23:32:00,195.495,195.501,195.435,195.439,41400000.0
2005-06-08 23:33:00,195.41,195.477,195.39,195.459,54900000.0
2005-06-08 23:34:00,195.475,195.48,195.455,195.462,37200000.0
2005-06-08 23:35:00,195.464,195.468,195.371,195.39,51500001.0
2005-06-08 23:36:00,195.422,195.434,195.388,195.42,43499999.0
2005-06-08 23:37:00,195.438,195.438,195.361,195.399,31100000.0
2005-06-08 23:38:00,195.393,195.406,195.353,195.386,74300001.0
2005-06-08 23:39:00,195.392,195.394,195.344,195.361,32999999.0
2005-06-08 23:40:00,195.348,195.416,195.326,195.416,61600000.0
2005-06-08 23:41:00,195.459,195.468,195.395,195.424,33100000.0
2005-06-08 23:42:00,195.44,195.476,195.414,195.443,71800000.0
2005-06-08 23:43:00,195.465,195.493,195.459,195.493,52299999.0
2005-06-08 23:44:00,195.47,195.489,195.434,195.47,46300000.0
2005-06-08 23:45:00,195.441,195.461,195.414,195.414,63800000.0
2005-06-08 23:46:00,195.437,195.443,195.384,195.419,41000000.0
2005-06-08 23:47:00,195.433,195.481,195.425,195.471,39500000.0
2005-06-08 23:48:00,195.487,195.499,195.413,195.449,23900000.0
2005-06-08 23:49:00,195.475,195.475,195.417,195.475,65699999.0
2005-06-08 23:50:00,195.479,195.487,195.454,195.479,35300000.0
2005-06-08 23:51:00,195.484,195.492,195.451,195.48,70400001.0
2005-06-08 23:52:00,195.46,195.489,195.444,195.489,21900000.0
2005-06-08 23:53:00,195.499,195.499,195.469,195.469,51100000.0
2005-06-08 23:54:00,195.45,195.478,195.443,195.478,31400000.0
2005-06-08 23:55:00,195.49,195.523,195.464,195.484,58100001.0
2005-06-08 23:56:00,195.49,195.504,195.471,195.494,44200000.0
2005-06-08 23:57:00,195.5,195.511,195.472,195.483,57300000.0
2005-06-08 23:58:00,195.484,195.525,195.46,195.46,73299999.0
2005-06-08 23:59:00,195.495,195.52,195.47,195.502,72799999.0
2005-06-09 00:00:00,195.508,195.508,195.471,195.496,58100000.0
2005-06-09 00:01:00,195.509,195.528,195.479,195.496,52200000.0
2005-06-09 00:02:00,195.512,195.517,195.47,195.51,78400001.0
2005-06-09 00:03:00,195.468,195.534,195.468,195.534,49500000.0
2005-06-09 00:04:00,195.448,195.517,195.448,195.516,36300000.0
2005-06-09 00:05:00,195.512,195.532,195.491,195.497,62000000.0
2005-06-09 00:06:00,195.492,195.511,195.485,195.497,31400000.0
2005-06-09 00:07:00,195.501,195.555,195.501,195.538,62700000.0
2005-06-09 00:08:00,195.518,195.53,195.479,195.53,66000000.0
2005-06-09 00:09:00,195.522,195.532,195.481,195.518,63700000.0
2005-06-09 00:10:00,195.522,195.536,195.503,195.527,71900001.0
2005-06-09 00:11:00,195.532,195.543,195.472,195.498,41400000.0
2005-06-09 00:12:00,195.517,195.522,195.45,195.472,65700000.0
2005-06-09 00:13:00,195.436,195.496,195.436,195.495,91299998.0
2005-06-09 00:14:00,195.48,195.48,195.42,195.42,48500000.0
2005-06-09 00:15:00,195.461,195.508,195.45,195.487,26600000.0
2005-06-09 00:16:00,195.465,195.524,195.456,195.456,62000001.0
2005-06-09 00:17:00,195.462,195.508,195.462,195.472,37600000.0
2005-06-09 00:18:00,195.502,195.519,195.467,195.467,70800000.0
2005-06-09 00:19:00,195.471,195.483,195.446,195.477,66500001.0
2005-06-09 00:20:00,195.486,195.498,195.462,195.475,42400000.0
2005-06-09 00:21:00,195.458,195.501,195.436,195.493,69300001.0
2005-06-09 00:22:00,195.496,195.511,195.45,195.465,28000000.0
2005-06-09 00:23:00,195.497,195.499,195.418,195.476,43600000.0
2005-06-09 00:24:00,195.513,195.54,195.478,195.479,31900000.0
2005-06-09 00:25:00,195.488,195.516,195.46,195.516,39900000.0
2005-06-09 00:26:00,195.473,195.516,195.468,195.477,46100000.0
2005-06-09 00:27:00,195.483,195.508,195.46,195.494,80300000.0
2005-06-09 00:28:00,195.5,195.516,195.464,195.488,34600000.0
2005-06-09 00:29:00,195.467,195.489,195.431,195.467,54300000.0
2005-06-09 00:30:00,195.444,195.48,195.439,195.48,65100001.0
2005-06-09 00:31:00,195.453,195.485,195.428,195.473,44100000.0
2005-06-09 00:32:00,195.479,195.5,195.45,195.491,45400000.0
2005-06-09 00:33:00,195.494,195.51,195.474,195.504,37800000.0
2005-06-09 00:34:00,195.497,195.499,195.452,195.499,36700000.0
2005-06-09 00:35:00,195.465,195.503,195.465,195.485,45699999.0
2005-06-09 00:36:00,195.503,195.517,195.474,195.489,52500000.0
2005-06-09 00:37:00,195.47,195.481,195.429,195.442,45100000.0
2005-06-09 00:38:00,195.428,195.484,195.411,195.484,12800000.0
2005-06-09 00:39:00,195.482,195.492,195.466,195.48,46300000.0
2005-06-09 00:40:00,195.456,195.479,195.434,195.452,38200000.0
2005-06-09 00:41:00,195.433,195.512,195.427,195.509,24600000.0
2005-06-09 00:42:00,195.532,195.532,195.466,195.466,39200000.0
2005-06-09 00:43:00,195.489,195.502,195.455,195.455,10100000.0
2005-06-09 00:44:00,195.483,195.501,195.454,195.495,38000000.0
2005-06-09 00:45:00,195.531,195.531,195.485,195.5,58200000.0
2005-06-09 00:46:00,195.466,195.471,195.432,195.432,68400000.0
2005-06-09 00:47:00,195.51,195.51,195.429,195.478,56000000.0
2005-06-09 00:48:00,195.505,195.505,195.476,195.478,25800000.0
2005-06-09 00:49:00,195.468,195.491,195.433,195.491,78500000.0
2005-06-09 00:50:00,195.503,195.503,195.448,195.488,25400000.0
2005-06-09 00:51:00,195.485,195.501,195.48,195.48,64000000.0
2005-06-09 00:52:00,195.489,195.518,195.462,195.518,49700000.0
2005-06-09 00:53:00,195.513,195.562,195.493,195.562,43900000.0
2005-06-09 00:54:00,195.517,195.539,195.5,195.519,20400000.0
2005-06-09 00:55:00,195.535,195.592,195.535,195.592,59500001.0
2005-06-09 00:56:00,195.627,195.653,195.555,195.638,64200001.0
2005-06-09 00:57:00,195.63,195.656,195.593,195.64,47200000.0
2005-06-09 00:58:00,195.584,195.61,195.572,195.573,56199999.0
2005-06-09 00:59:00,195.595,195.598,195.525,195.525,54600001.0
2005-06-09 01:00:00,195.539,195.602,195.528,195.597,32800000.0
2005-06-09 01:01:00,195.575,195.605,195.552,195.605,68599999.0
2005-06-09 01:02:00,195.563,195.608,195.554,195.574,42600000.0
2005-06-09 01:03:00,195.61,195.614,195.561,195.614,27600000.0
2005-06-09 01:04:00,195.614,195.614,195.524,195.569,63200001.0
2005-06-09 01:05:00,195.591,195.603,195.536,195.588,60500000.0
2005-06-09 01:06:00,195.597,195.617,195.525,195.525,65600000.0
2005-06-09 01:07:00,195.61,195.631,195.585,195.598,69499999.0
2005-06-09 01:08:00,195.563,195.621,195.563,195.607,42600000.0
2005-06-09 01:09:00,195.609,195.62,195.583,195.601,73499998.0
2005-06-09 01:10:00,195.619,195.632,195.562,195.581,34500000.0
2005-06-09 01:11:00,195.598,195.624,195.584,195.601,88799999.0
2005-06-09 01:12:00,195.587,195.616,195.567,195.589,86699999.0
2005-06-09 01:13:00,195.557,195.602,195.557,195.576,71800000.0
2005-06-09 01:14:00,195.588,195.646,195.588,195.592,75000000.0
2005-06-09 01:15:00,195.585,195.604,195.558,195.579,21400000.0
2005-06-09 01:16:00,195.563,195.607,195.546,195.589,76100000.0
2005-06-09 01:17:00,195.604,195.604,195.559,195.588,42100000.0
2005-06-09 01:18:00,195.575,195.634,195.55,195.63,25800000.0
2005-06-09 01:19:00,195.657,195.679,195.592,195.618,74500000.0
2005-06-09 01:20:00,195.669,195.673,195.608,195.649,80999999.0
2005-06-09 01:21:00,195.686,195.686,195.641,195.667,52700000.0
2005-06-09 01:22:00,195.662,195.676,195.612,195.664,64100000.0
2005-06-09 01:23:00,195.623,195.673,195.623,195.673,42500000.0
2005-06-09 01:24:00,195.667,195.679,195.622,195.679,78200001.0
2005-06-09 01:25:00,195.664,195.677,195.614,195.616,18900000.0
2005-06-09 01:26:00,195.6,195.649,195.59,195.626,38500000.0
2005-06-09 01:27:00,195.598,195.648,195.586,195.632,36999999.0
2005-06-09 01:28:00,195.628,195.66,195.59,195.656,70799999.0
2005-06-09 01:29:00,195.652,195.673,195.621,195.653,59099998.0
2005-06-09 01:30:00,195.628,195.662,195.61,195.654,37199999.0
2005-06-09 01:31:00,195.651,195.688,195.624,195.688,35600000.0
2005-06-09 01:32:00,195.682,195.699,195.649,195.671,85100000.0
2005-06-09 01:33:00,195.662,195.686,195.643,195.668,44600000.0
2005-06-09 01:34:00,195.685,195.689,195.644,195.681,48200000.0
2005-06-09 01:35:00,195.649,195.674,195.635,195.668,46299999.0
2005-06-09 01:36:00,195.625,195.674,195.609,195.655,58800001.0
2005-06-09 01:37:00,195.679,195.679,195.631,195.651,55500001.0
2005-06-09 01:38:00,195.666,195.684,195.64,195.678,34900000.0
2005-06-09 01:39:00,195.638,195.75,195.632,195.736,63000000.0
2005-06-09 01:40:00,195.715,195.795,195.68,195.788,22400000.0
2005-06-09 01:41:00,195.738,195.795,195.738,195.769,31800000.0
2005-06-09 01:42:00,195.742,195.785,195.724,195.778,44000000.0
2005-06-09 01:43:00,195.777,195.782,195.728,195.75,22100000.0
2005-06-09 01:44:00,195.749,195.779,195.728,195.766,41800000.0
2005-06-09 01:45:00,195.785,195.786,195.719,195.773,52600000.0
2005-06-09 01:46:00,195.794,195.812,195.724,195.801,64300000.0
2005-06-09 01:47:00,195.753,195.838,195.745,195.817,38200000.0
2005-06-09 01:48:00,195.796,195.817,195.775,195.781,43200001.0
2005-06-09 01:49:00,195.81,195.81,195.72,195.737,37900000.0
2005-06-09 01:50:00,195.73,195.759,195.699,195.729,59500000.0
2005-06-09 01:51:00,195.671,195.751,195.671,195.741,37300000.0
2005-06-09 01:52:00,195.709,195.743,195.704,195.737,68500001.0
2005-06-09 01:53:00,195.702,195.741,195.702,195.736,31200000.0
2005-06-09 01:54:00,195.752,195.764,195.632,195.686,51600000.0
2005-06-09 01:55:00,195.73,195.755,195.673,195.711,62300000.0
2005-06-09 01:56:00,195.65,195.714,195.625,195.714,39000000.0
2005-06-09 01:57:00,195.631,195.71,195.62,195.698,62799999.0
2005-06-09 01:58:00,195.671,195.671,195.572,195.635,66300000.0
2005-06-09 01:59:00,195.603,195.659,195.585,195.6,35200000.0
2005-06-09 02:00:00,195.6,195.66,195.566,195.58,50600000.0
2005-06-09 02:01:00,195.582,195.614,195.541,195.555,58700000.0
2005-06-09 02:02:00,195.468,195.6,195.466,195.572,45700000.0
2005-06-09 02:03:00,195.545,195.64,195.545,195.634,57000000.0
2005-06-09 02:04:00,195.59,195.657,195.562,195.633,32600000.0
2005-06-09 02:05:00,195.616,195.647,195.581,195.647,45900000.0
2005-06-09 02:06:00,195.647,195.663,195.572,195.589,35600000.0
2005-06-09 02:07:00,195.603,195.641,195.583,195.631,88799999.0
2005-06-09 02:08:00,195.645,195.645,195.546,195.636,44400000.0
2005-06-09 02:09:00,195.659,195.679,195.589,195.643,53500000.0
2005-06-09 02:10:00,195.699,195.714,195.638,195.714,75500000.0
2005-06-09 02:11:00,195.704,195.707,195.658,195.67,108800000.0
2005-06-09 02:12:00,195.63,195.677,195.605,195.653,33300000.0
2005-06-09 02:13:00,195.606,195.653,195.581,195.631,41000000.0
2005-06-09 02:14:00,195.628,195.679,195.611,195.677,67400000.0
2005-06-09 02:15:00,195.675,195.675,195.649,195.675,85500000.0
2005-06-09 02:16:00,195.673,195.693,195.659,195.686,72200000.0
2005-06-09 02:17:00,195.683,195.722,195.665,195.711,41000000.0
2005-06-09 02:18:00,195.689,195.72,195.689,195.72,54200000.0
2005-06-09 02:19:00,195.72,195.72,195.629,195.681,29100000.0
2005-06-09 02:20:00,195.745,195.762,195.666,195.68,39699999.0
2005-06-09 02:21:00,195.711,195.74,195.688,195.737,25100000.0
2005-06-09 02:22:00,195.745,195.757,195.672,195.679,53600000.0
2005-06-09 02:23:00,195.749,195.758,195.686,195.719,53600000.0
2005-06-09 02:24:00,195.742,195.749,195.68,195.713,74900000.0
2005-06-09 02:25:00,195.726,195.787,195.708,195.787,52300000.0
2005-06-09 02:26:00,195.763,195.812,195.744,195.774,37600000.0
2005-06-09 02:27:00,195.78,195.803,195.757,195.773,27500000.0
2005-06-09 02:28:00,195.759,195.804,195.741,195.804,40400000.0
2005-06-09 02:29:00,195.785,195.828,195.769,195.817,34600000.0
2005-06-09 02:30:00,195.741,195.832,195.733,195.8,59600000.0
2005-06-09 02:31:00,195.832,195.832,195.739,195.783,24800000.0
2005-06-09 02:32:00,195.77,195.815,195.745,195.815,101299999.0
2005-06-09 02:33:00,195.775,195.807,195.759,195.759,64399999.0
2005-06-09 02:34:00,195.753,195.816,195.747,195.807,66000001.0
2005-06-09 02:35:00,195.804,195.806,195.745,195.803,75700000.0
2005-06-09 02:36:00,195.793,195.825,195.779,195.825,47100001.0
2005-06-09 02:37:00,195.81,195.826,195.79,195.821,46000000.0
2005-06-09 02:38:00,195.807,195.816,195.731,195.788,39600000.0
2005-06-09 02:39:00,195.785,195.801,195.755,195.763,48500000.0
2005-06-09 02:40:00,195.775,195.797,195.743,195.78,75400000.0
2005-06-09 02:41:00,195.809,195.87,195.783,195.857,65600000.0
2005-06-09 02:42:00,195.821,195.833,195.8,195.805,22700000.0
2005-06-09 02:43:00,195.823,195.823,195.791,195.807,29400000.0
2005-06-09 02:44:00,195.802,195.854,195.802,195.829,59500000.0
2005-06-09 02:45:00,195.772,195.806,195.749,195.777,43400000.0
2005-06-09 02:46:00,195.787,195.806,195.739,195.762,50800000.0
2005-06-09 02:47:00,195.776,195.795,195.721,195.757,75600001.0
2005-06-09 02:48:00,195.785,195.796,195.744,195.744,44000000.0
2005-06-09 02:49:00,195.744,195.803,195.744,195.787,64500000.0
2005-06-09 02:50:00,195.793,195.823,195.78,195.809,74200000.0
2005-06-09 02:51:00,195.822,195.822,195.754,195.776,32200000.0
2005-06-09 02:52:00,195.79,195.814,195.759,195.777,46000000.0
2005-06-09 02:53:00,195.787,195.81,195.76,195.76,44600000.0
2005-06-09 02:54:00,195.765,195.792,195.749,195.789,43600000.0
2005-06-09 02:55:00,195.746,195.769,195.714,195.736,30800000.0
2005-06-09 02:56:00,195.73,195.766,195.714,195.75,24800000.0
2005-06-09 02:57:00,195.781,195.788,195.728,195.736,77500000.0
2005-06-09 02:58:00,195.733,195.782,195.707,195.768,40700000.0
2005-06-09 02:59:00,195.763,195.783,195.717,195.774,47900000.0
2005-06-09 03:00:00,195.748,195.788,195.748,195.782,37200000.0
2005-06-09 03:01:00,195.776,195.802,195.75,195.764,65200000.0
2005-06-09 03:02:00,195.768,195.791,195.744,195.77,45500000.0
2005-06-09 03:03:00,195.766,195.778,195.738,195.765,101899999.0
2005-06-09 03:04:00,195.739,195.769,195.706,195.769,62200000.0
2005-06-09 03:05:00,195.792,195.792,195.695,195.711,44800000.0
2005-06-09 03:06:00,195.7,195.736,195.672,195.713,69600000.0
2005-06-09 03:07:00,195.729,195.746,195.674,195.674,54400000.0
2005-06-09 03:08:00,195.703,195.729,195.647,195.665,38700000.0
2005-06-09 03:09:00,195.638,195.72,195.613,195.668,48900000.0
2005-06-09 03:10:00,195.652,195.739,195.652,195.678,61500000.0
2005-06-09 03:11:00,195.648,195.709,195.62,195.656,55500000.0
2005-06-09 03:12:00,195.662,195.688,195.634,195.669,50900000.0
2005-06-09 03:13:00,195.707,195.707,195.657,195.664,46100000.0
2005-06-09 03:14:00,195.642,195.693,195.624,195.676,58000000.0
2005-06-09 03:15:00,195.665,195.696,195.645,195.658,15300000.0
2005-06-09 03:16:00,195.651,195.701,195.643,195.679,59000000.0
2005-06-09 03:17:00,195.683,195.698,195.648,195.698,41600000.0
2005-06-09 03:18:00,195.673,195.705,195.653,195.667,43900000.0
2005-06-09 03:19:00,195.655,195.703,195.64,195.675,57000000.0
2005-06-09 03:20:00,195.677,195.699,195.631,195.644,20000000.0
2005-06-09 03:21:00,195.685,195.69,195.626,195.647,58600000.0
2005-06-09 03:22:00,195.635,195.681,195.629,195.637,50500000.0
2005-06-09 03:23:00,195.686,195.686,195.643,195.643,101000000.0
2005-06-09 03:24:00,195.65,195.693,195.646,195.683,87199999.0
2005-06-09 03:25:00,195.692,195.704,195.658,195.673,57000000.0
2005-06-09 03:26:00,195.657,195.682,195.648,195.674,29100000.0
2005-06-09 03:27:00,195.662,195.692,195.634,195.634,99099999.0
2005-06-09 03:28:00,195.711,195.711,195.684,195.684,20200000.0
2005-06-09 03:29:00,195.692,195.712,195.679,195.69,33500000.0
2005-06-09 03:30:00,195.696,195.718,195.65,195.672,70400000.0
2005-06-09 03:31:00,195.675,195.722,195.642,195.722,43900000.0
2005-06-09 03:32:00,195.722,195.724,195.675,195.69,61100000.0
2005-06-09 03:33:00,195.698,195.711,195.669,195.697,73200001.0
2005-06-09 03:34:00,195.686,195.708,195.655,195.673,26800000.0
2005-06-09 03:35:00,195.669,195.713,195.669,195.703,83500001.0
2005-06-09 03:36:00,195.671,195.695,195.664,195.686,75400001.0
2005-06-09 03:37:00,195.707,195.709,195.661,195.689,27000000.0
2005-06-09 03:38:00,195.673,195.693,195.653,195.685,26700000.0
2005-06-09 03:39:00,195.675,195.728,195.675,195.728,28400000.0
2005-06-09 03:40:00,195.711,195.716,195.675,195.701,62899999.0
2005-06-09 03:41:00,195.687,195.687,195.646,195.66,101100001.0
2005-06-09 03:42:00,195.67,195.71,195.653,195.707,63600000.0
2005-06-09 03:43:00,195.732,195.739,195.633,195.641,49000000.0
2005-06-09 03:44:00,195.674,195.704,195.639,195.7,65600000.0
2005-06-09 03:45:00,195.682,195.722,195.678,195.71,40400001.0
2005-06-09 03:46:00,195.744,195.772,195.713,195.733,60000000.0
2005-06-09 03:47:00,195.718,195.748,195.69,195.737,46300000.0
2005-06-09 03:48:00,195.733,195.735,195.703,195.731,33100000.0
2005-06-09 03:49:00,195.735,195.753,195.724,195.74,77700001.0
2005-06-09 03:50:00,195.722,195.736,195.689,195.728,84099999.0
2005-06-09 03:51:00,195.721,195.743,195.691,195.717,55300000.0
2005-06-09 03:52:00,195.707,195.742,195.693,195.734,40799999.0
2005-06-09 03:53:00,195.702,195.746,195.674,195.702,64800000.0
2005-06-09 03:54:00,195.73,195.73,195.658,195.658,46700000.0
2005-06-09 03:55:00,195.709,195.713,195.646,195.668,37900000.0
2005-06-09 03:56:00,195.682,195.715,195.625,195.647,46700000.0
2005-06-09 03:57:00,195.654,195.667,195.607,195.659,71299999.0
2005-06-09 03:58:00,195.649,195.676,195.629,195.661,56200000.0
2005-06-09 03:59:00,195.638,195.727,195.638,195.722,17100000.0
2005-06-09 04:00:00,195.701,195.719,195.656,195.668,25700000.0
2005-06-09 04:01:00,195.649,195.69,195.64,195.679,59600000.0
2005-06-09 04:02:00,195.681,195.694,195.631,195.675,54600000.0
2005-06-09 04:03:00,195.687,195.7,195.662,195.692,102400001.0
2005-06-09 04:04:00,195.685,195.688,195.629,195.649,49400001.0
2005-06-09 04:05:00,195.663,195.687,195.634,195.65,50600000.0
2005-06-09 04:06:00,195.663,195.696,195.64,195.667,33400000.0
2005-06-09 04:07:00,195.691,195.695,195.634,195.648,60600002.0
2005-06-09 04:08:00,195.665,195.673,195.62,195.673,63299999.0
2005-06-09 04:09:00,195.648,195.7,195.64,195.646,68500001.0
2005-06-09 04:10:00,195.68,195.691,195.639,195.672,61300000.0
2005-06-09 04:11:00,195.697,195.71,195.659,195.671,49900000.0
2005-06-09 04:12:00,195.682,195.691,195.602,195.641,50900000.0
2005-06-09 04:13:00,195.655,195.684,195.64,195.671,39700000.0
2005-06-09 04:14:00,195.638,195.71,195.638,195.71,69800001.0
2005-06-09 04:15:00,195.683,195.72,195.671,195.72,64599999.0
2005-06-09 04:16:00,195.681,195.713,195.653,195.653,23100000.0
2005-06-09 04:17:00,195.629,195.658,195.629,195.658,41200000.0
2005-06-09 04:18:00,195.663,195.679,195.644,195.663,57699999.0
2005-06-09 04:19:00,195.661,195.719,195.657,195.719,28700000.0
2005-06-09 04:20:00,195.694,195.702,195.672,195.672,62800000.0
2005-06-09 04:21:00,195.642,195.711,195.642,195.7,58000000.0
2005-06-09 04:22:00,195.699,195.72,195.67,195.714,25200000.0
2005-06-09 04:23:00,195.742,195.748,195.686,195.714,48800000.0
2005-06-09 04:24:00,195.747,195.747,195.641,195.648,79800000.0
2005-06-09 04:25:00,195.647,195.73,195.647,195.727,45000000.0
2005-06-09 04:26:00,195.711,195.738,195.689,195.72,45200000.0
2005-06-09 04:27:00,195.735,195.762,195.706,195.762,46200000.0
2005-06-09 04:28:00,195.766,195.772,195.728,195.76,75799999.0
2005-06-09 04:29:00,195.753,195.798,195.746,195.786,50100000.0
2005-06-09 04:30:00,195.807,195.807,195.717,195.738,25200000.0
2005-06-09 04:31:00,195.746,195.765,195.719,195.759,35200000.0
2005-06-09 04:32:00,195.744,195.795,195.743,195.788,27700000.0
2005-06-09 04:33:00,195.767,195.784,195.713,195.751,34500000.0
2005-06-09 04:34:00,195.767,195.769,195.743,195.759,37100000.0
2005-06-09 04:35:00,195.757,195.803,195.738,195.795,54900000.0
2005-06-09 04:36:00,195.789,195.793,195.722,195.728,61199999.0
2005-06-09 04:37:00,195.764,195.79,195.755,195.79,50600000.0
2005-06-09 04:38:00,195.809,195.809,195.74,195.788,37000000.0
2005-06-09 04:39:00,195.723,195.794,195.723,195.767,24500000.0
2005-06-09 04:40:00,195.765,195.82,195.765,195.788,68600000.0
2005-06-09 04:41:00,195.809,195.813,195.778,195.79,27200000.0
2005-06-09 04:42:00,195.816,195.82,195.764,195.779,54200000.0
2005-06-09 04:43:00,195.782,195.823,195.762,195.799,61300000.0
2005-06-09 04:44:00,195.819,195.823,195.764,195.813,47900000.0
2005-06-09 04:45:00,195.773,195.823,195.773,195.797,33100000.0
2005-06-09 04:46:00,195.774,195.808,195.773,195.808,34700000.0
2005-06-09 04:47:00,195.778,195.838,195.778,195.838,31800000.0
2005-06-09 04:48:00,195.823,195.837,195.805,195.836,58100000.0
2005-06-09 04:49:00,195.852,195.852,195.793,195.831,34600000.0
2005-06-09 04:50:00,195.836,195.846,195.801,195.838,65600001.0
2005-06-09 04:51:00,195.808,195.843,195.775,195.809,64100000.0
2005-06-09 04:52:00,195.854,195.862,195.793,195.825,47000000.0
2005-06-09 04:53:00,195.857,195.857,195.766,195.766,51900000.0
2005-06-09 04:54:00,195.76,195.813,195.727,195.808,46500000.0
2005-06-09 04:55:00,195.807,195.823,195.766,195.771,41700000.0
2005-06-09 04:56:00,195.798,195.838,195.786,195.789,24400000.0
2005-06-09 04:57:00,195.79,195.833,195.737,195.737,74600000.0
2005-06-09 04:58:00,195.805,195.827,195.766,195.806,63000000.0
2005-06-09 04:59:00,195.809,195.826,195.788,195.805,44000000.0
2005-06-09 05:00:00,195.793,195.838,195.769,195.811,36300000.0
2005-06-09 05:01:00,195.814,195.829,195.798,195.819,95899998.0
2005-06-09 05:02:00,195.804,195.844,195.804,195.841,73699999.0
2005-06-09 05:03:00,195.824,195.832,195.808,195.82,37300000.0
2005-06-09 05:04:00,195.824,195.829,195.782,195.809,65299999.0
2005-06-09 05:05:00,195.809,195.826,195.798,195.814,76400000.0
2005-06-09 05:06:00,195.794,195.806,195.77,195.77,47400000.0
2005-06-09 05:07:00,195.773,195.79,195.737,195.748,37900000.0
2005-06-09 05:08:00,195.747,195.78,195.717,195.722,57600000.0
2005-06-09 05:09:00,195.76,195.788,195.72,195.759,31500000.0
2005-06-09 05:10:00,195.747,195.801,195.714,195.787,94100000.0
2005-06-09 05:11:00,195.768,195.782,195.733,195.755,45900000.0
2005-06-09 05:12:00,195.747,195.753,195.713,195.738,47000000.0
2005-06-09 05:13:00,195.721,195.764,195.689,195.745,49400000.0
2005-06-09 05:14:00,195.749,195.753,195.699,195.736,56700000.0
2005-06-09 05:15:00,195.72,195.729,195.691,195.729,21400000.0
2005-06-09 05:16:00,195.762,195.762,195.717,195.741,40800000.0
2005-06-09 05:17:00,195.734,195.76,195.725,195.741,76000000.0
2005-06-09 05:18:00,195.712,195.77,195.707,195.762,31200000.0
2005-06-09 05:19:00,195.77,195.77,195.719,195.759,57800001.0
2005-06-09 05:20:00,195.783,195.783,195.688,195.716,31200000.0
2005-06-09 05:21:00,195.736,195.755,195.694,195.725,34900000.0
2005-06-09 05:22:00,195.737,195.758,195.71,195.74,54600000.0
2005-06-09 05:23:00,195.735,195.742,195.698,195.723,37600000.0
2005-06-09 05:24:00,195.745,195.749,195.701,195.71,48900000.0
2005-06-09 05:25:00,195.721,195.737,195.701,195.728,46800000.0
2005-06-09 05:26:00,195.735,195.766,195.726,195.756,50800000.0
2005-06-09 05:27:00,195.703,195.744,195.696,195.72,31100000.0
2005-06-09 05:28:00,195.715,195.732,195.681,195.727,65500000.0
2005-06-09 05:29:00,195.669,195.704,195.666,195.704,68899999.0
2005-06-09 05:30:00,195.674,195.714,195.664,195.712,33000000.0
2005-06-09 05:31:00,195.685,195.718,195.65,195.699,30300000.0
2005-06-09 05:32:00,195.693,195.71,195.663,195.71,93900001.0
2005-06-09 05:33:00,195.713,195.718,195.667,195.673,23000000.0
2005-06-09 05:34:00,195.687,195.706,195.649,195.676,70300000.0
2005-06-09 05:35:00,195.671,195.716,195.653,195.696,46300001.0
2005-06-09 05:36:00,195.691,195.716,195.683,195.698,41900000.0
2005-06-09 05:37:00,195.68,195.716,195.657,195.693,39500000.0
2005-06-09 05:38:00,195.682,195.705,195.668,195.69,49000000.0
2005-06-09 05:39:00,195.697,195.708,195.655,195.687,32700000.0
2005-06-09 05:40:00,195.698,195.698,195.653,195.692,35199999.0
2005-06-09 05:41:00,195.692,195.717,195.636,195.655,46300000.0
2005-06-09 05:42:00,195.69,195.697,195.638,195.659,40599999.0
2005-06-09 05:43:00,195.653,195.699,195.641,195.674,51300000.0
2005-06-09 05:44:00,195.699,195.702,195.661,195.678,47200000.0
2005-06-09 05:45:00,195.71,195.726,195.678,195.703,83700000.0
2005-06-09 05:46:00,195.69,195.727,195.69,195.718,60700000.0
2005-06-09 05:47:00,195.701,195.706,195.677,195.69,46199999.0
2005-06-09 05:48:00,195.661,195.719,195.641,195.719,23900000.0
2005-06-09 05:49:00,195.727,195.734,195.676,195.709,63400000.0
2005-06-09 05:50:00,195.719,195.747,195.683,195.72,70200000.0
2005-06-09 05:51:00,195.745,195.766,195.715,195.718,56600000.0
2005-06-09 05:52:00,195.76,195.76,195.689,195.752,69700000.0
2005-06-09 05:53:00,195.764,195.767,195.714,195.756,80700001.0
2005-06-09 05:54:00,195.752,195.768,195.659,195.711,67800001.0
2005-06-09 05:55:00,195.729,195.762,195.693,195.693,34300000.0
2005-06-09 05:56:00,195.723,195.766,195.716,195.765,51600000.0
2005-06-09 05:57:00,195.746,195.768,195.705,195.764,31100000.0
2005-06-09 05:58:00,195.77,195.78,195.718,195.725,60699999.0
2005-06-09 05:59:00,195.788,195.788,195.738,195.738,59600000.0
2005-06-09 06:00:00,195.756,195.771,195.702,195.751,45300000.0
2005-06-09 06:01:00,195.761,195.797,195.737,195.737,75100000.0
2005-06-09 06:02:00,195.734,195.792,195.734,195.792,24400000.0
2005-06-09 06:03:00,195.759,195.81,195.736,195.81,22800000.0
2005-06-09 06:04:00,195.796,195.796,195.743,195.776,41700000.0
2005-06-09 06:05:00,195.763,195.791,195.738,195.791,39200000.0
2005-06-09 06:06:00,195.79,195.811,195.765,195.8,54700000.0
2005-06-09 06:07:00,195.84,195.879,195.818,195.879,29400000.0
2005-06-09 06:08:00,195.9,195.907,195.816,195.874,62499999.0
2005-06-09 06:09:00,195.904,195.924,195.874,195.885,54000000.0
2005-06-09 06:10:00,195.877,195.887,195.793,195.858,46000000.0
2005-06-09 06:11:00,195.85,195.879,195.843,195.86,14800000.0
2005-06-09 06:12:00,195.887,195.898,195.796,195.81,68800000.0
2005-06-09 06:13:00,195.856,195.892,195.833,195.887,45900000.0
2005-06-09 06:14:00,195.872,195.872,195.834,195.854,64500000.0
2005-06-09 06:15:00,195.864,195.879,195.84,195.879,20300000.0
2005-06-09 06:16:00,195.868,195.89,195.84,195.88,59199999.0
2005-06-09 06:17:00,195.842,195.854,195.804,195.84,34300000.0
2005-06-09 06:18:00,195.836,195.881,195.81,195.871,33500000.0
2005-06-09 06:19:00,195.892,195.892,195.816,195.822,74700000.0
2005-06-09 06:20:00,195.86,195.87,195.833,195.87,61400000.0
2005-06-09 06:21:00,195.874,195.887,195.835,195.881,49400000.0
2005-06-09 06:22:00,195.863,195.897,195.847,195.847,51699999.0
2005-06-09 06:23:00,195.846,195.861,195.82,195.856,70300000.0
2005-06-09 06:24:00,195.823,195.882,195.811,195.882,63200000.0
2005-06-09 06:25:00,195.889,195.891,195.82,195.82,49500001.0
2005-06-09 06:26:00,195.839,195.881,195.834,195.871,98200001.0
2005-06-09 06:27:00,195.853,195.879,195.83,195.87,57300000.0
2005-06-09 06:28:00,195.86,195.888,195.855,195.867,52000000.0
2005-06-09 06:29:00,195.872,195.878,195.836,195.855,54300000.0
2005-06-09 06:30:00,195.87,195.88,195.814,195.819,50099999.0
2005-06-09 06:31:00,195.872,195.884,195.817,195.817,62600000.0
2005-06-09 06:32:00,195.808,195.877,195.808,195.866,14800000.0
2005-06-09 06:33:00,195.845,195.863,195.795,195.838,44200000.0
2005-06-09 06:34:00,195.81,195.833,195.771,195.806,60000001.0
2005-06-09 06:35:00,195.792,195.813,195.748,195.748,37900000.0
2005-06-09 06:36:00,195.793,195.818,195.76,195.773,24800000.0
2005-06-09 06:37:00,195.822,195.827,195.761,195.784,63099999.0
2005-06-09 06:38:00,195.838,195.847,195.772,195.798,44200000.0
2005-06-09 06:39:00,195.82,195.845,195.784,195.803,49100000.0
2005-06-09 06:40:00,195.812,195.837,195.77,195.777,56900000.0
2005-06-09 06:41:00,195.788,195.817,195.767,195.783,90900002.0
2005-06-09 06:42:00,195.765,195.805,195.759,195.782,75200000.0
2005-06-09 06:43:00,195.794,195.815,195.761,195.768,59200000.0
2005-06-09 06:44:00,195.769,195.805,195.767,195.795,45600000.0
2005-06-09 06:45:00,195.799,195.799,195.747,195.772,62999999.0
2005-06-09 06:46:00,195.759,195.778,195.736,195.773,86900001.0
2005-06-09 06:47:00,195.843,195.843,195.716,195.733,38900000.0
2005-06-09 06:48:00,195.765,195.783,195.729,195.742,46800000.0
2005-06-09 06:49:00,195.747,195.775,195.736,195.764,35700000.0
2005-06-09 06:50:00,195.8,195.8,195.749,195.767,28200000.0
2005-06-09 06:51:00,195.772,195.796,195.744,195.78,32900000.0
2005-06-09 06:52:00,195.802,195.825,195.783,195.825,68700000.0
2005-06-09 06:53:00,195.813,195.813,195.74,195.8,61800000.0
2005-06-09 06:54:00,195.76,195.804,195.754,195.786,26500000.0
2005-06-09 06:55:00,195.75,195.819,195.739,195.819,53800000.0
2005-06-09 06:56:00,195.833,195.859,195.788,195.827,81900000.0
2005-06-09 06:57:00,195.834,195.837,195.799,195.835,62599999.0
2005-06-09 06:58:00,195.844,195.857,195.806,195.831,26800000.0
2005-06-09 06:59:00,195.859,195.876,195.829,195.86,45900000.0
2005-06-09 07:00:00,195.822,195.865,195.799,195.852,16600000.0
2005-06-09 07:01:00,195.839,195.871,195.816,195.866,65200000.0
2005-06-09 07:02:00,195.878,195.878,195.779,195.779,35300000.0
2005-06-09 07:03:00,195.819,195.864,195.811,195.864,33500000.0
2005-06-09 07:04:00,195.838,195.838,195.785,195.808,34100000.0
2005-06-09 07:05:00,195.829,195.843,195.756,195.836,81600001.0
2005-06-09 07:06:00,195.867,195.878,195.803,195.803,45500000.0
2005-06-09 07:07:00,195.835,195.841,195.801,195.82,33300000.0
2005-06-09 07:08:00,195.811,195.811,195.765,195.765,57300000.0
2005-06-09 07:09:00,195.771,195.793,195.725,195.725,64500000.0
2005-06-09 07:10:00,195.764,195.775,195.713,195.72,44800000.0
2005-06-09 07:11:00,195.712,195.743,195.699,195.723,83900002.0
2005-06-09 07:12:00,195.746,195.774,195.682,195.774,33400000.0
2005-06-09 07:13:00,195.713,195.784,195.707,195.754,36600000.0
2005-06-09 07:14:00,195.747,195.747,195.671,195.706,69500001.0
2005-06-09 07:15:00,195.764,195.764,195.642,195.651,34300000.0
2005-06-09 07:16:00,195.695,195.731,195.651,195.731,73499999.0
2005-06-09 07:17:00,195.696,195.712,195.693,195.695,51100000.0
2005-06-09 07:18:00,195.705,195.706,195.639,195.658,48499999.0
2005-06-09 07:19:00,195.702,195.702,195.657,195.669,64100000.0
2005-06-09 07:20:00,195.681,195.712,195.664,195.697,76000000.0
2005-06-09 07:21:00,195.699,195.707,195.643,195.666,38000000.0
2005-06-09 07:22:00,195.641,195.686,195.634,195.655,59700001.0
2005-06-09 07:23:00,195.67,195.706,195.653,195.682,78499998.0
2005-06-09 07:24:00,195.695,195.695,195.644,195.69,31700000.0
2005-06-09 07:25:00,195.676,195.715,195.676,195.715,93600000.0
2005-06-09 07:26:00,195.711,195.711,195.67,195.67,24300000.0
2005-06-09 07:27:00,195.646,195.732,195.646,195.725,45400000.0
2005-06-09 07:28:00,195.711,195.72,195.668,195.675,71299999.0
2005-06-09 07:29:00,195.682,195.691,195.648,195.685,93400000.0
2005-06-09 07:30:00,195.655,195.71,195.655,195.698,47700000.0
2005-06-09 07:31:00,195.683,195.722,195.682,195.7,70699999.0
2005-06-09 07:32:00,195.726,195.727,195.686,195.713,23500000.0
2005-06-09 07:33:00,195.683,195.753,195.683,195.73,56500000.0
2005-06-09 07:34:00,195.707,195.75,195.689,195.742,38200000.0
2005-06-09 07:35:00,195.736,195.736,195.668,195.701,36300001.0
2005-06-09 07:36:00,195.72,195.72,195.681,195.709,26700000.0
2005-06-09 07:37:00,195.71,195.735,195.679,195.704,36700000.0
2005-06-09 07:38:00,195.696,195.727,195.682,195.724,43899999.0
2005-06-09 07:39:00,195.684,195.722,195.663,195.704,60400000.0
2005-06-09 07:40:00,195.703,195.723,195.672,195.719,29500000.0
2005-06-09 07:41:00,195.698,195.736,195.675,195.736,25900000.0
2005-06-09 07:42:00,195.709,195.739,195.692,195.692,77200000.0
2005-06-09 07:43:00,195.707,195.726,195.692,195.716,45100000.0
2005-06-09 07:44:00,195.719,195.759,195.707,195.746,33400001.0
2005-06-09 07:45:00,195.737,195.737,195.679,195.713,49800000.0
2005-06-09 07:46:00,195.722,195.733,195.688,195.713,17600000.0
2005-06-09 07:47:00,195.699,195.709,195.657,195.663,33000000.0
2005-06-09 07:48:00,195.725,195.739,195.693,195.718,31500000.0
2005-06-09 07:49:00,195.731,195.733,195.687,195.714,40700000.0
2005-06-09 07:50:00,195.749,195.753,195.692,195.7,94100000.0
2005-06-09 07:51:00,195.695,195.764,195.672,195.714,128900002.0
2005-06-09 07:52:00,195.737,195.776,195.726,195.75,81599999.0
2005-06-09 07:53:00,195.729,195.77,195.713,195.77,33800000.0
2005-06-09 07:54:00,195.709,195.772,195.701,195.772,61800001.0
2005-06-09 07:55:00,195.755,195.785,195.74,195.77,53400000.0
2005-06-09 07:56:00,195.777,195.794,195.718,195.718,56100000.0
2005-06-09 07:57:00,195.778,195.786,195.737,195.765,59900000.0
2005-06-09 07:58:00,195.778,195.788,195.707,195.767,52200000.0
2005-06-09 07:59:00,195.791,195.808,195.742,195.797,36400000.0
2005-06-09 08:00:00,195.783,195.804,195.754,195.769,27500000.0
2005-06-09 08:01:00,195.782,195.815,195.753,195.797,39400000.0
2005-06-09 08:02:00,195.792,195.792,195.73,195.77,43300000.0
2005-06-09 08:03:00,195.764,195.799,195.758,195.785,53500000.0
2005-06-09 08:04:00,195.766,195.793,195.729,195.734,32600000.0
2005-06-09 08:05:00,195.757,195.793,195.757,195.793,49800000.0
2005-06-09 08:06:00,195.793,195.797,195.758,195.793,40000000.0
2005-06-09 08:07:00,195.815,195.823,195.771,195.791,17000000.0
2005-06-09 08:08:00,195.8,195.873,195.772,195.85,34400000.0
2005-06-09 08:09:00,195.823,195.867,195.796,195.857,35900000.0
2005-06-09 08:10:00,195.84,195.84,195.8,195.812,52200000.0
2005-06-09 08:11:00,195.829,195.834,195.747,195.747,36500000.0
2005-06-09 08:12:00,195.766,195.832,195.751,195.812,41800000.0
2005-06-09 08:13:00,195.83,195.835,195.788,195.805,50300000.0
2005-06-09 08:14:00,195.779,195.831,195.764,195.797,53600000.0
2005-06-09 08:15:00,195.72,195.758,195.678,195.737,96800002.0
2005-06-09 08:16:00,195.692,195.724,195.666,195.684,60000000.0
2005-06-09 08:17:00,195.662,195.719,195.662,195.718,60000000.0
2005-06-09 08:18:00,195.66,195.762,195.66,195.716,34400000.0
2005-06-09 08:19:00,195.7,195.73,195.69,195.715,68000001.0
2005-06-09 08:20:00,195.7,195.781,195.692,195.777,60600001.0
2005-06-09 08:21:00,195.792,195.804,195.727,195.741,58000000.0
2005-06-09 08:22:00,195.784,195.788,195.715,195.76,35000000.0
2005-06-09 08:23:00,195.762,195.771,195.711,195.771,66300000.0
2005-06-09 08:24:00,195.785,195.785,195.708,195.749,50700001.0
2005-06-09 08:25:00,195.783,195.809,195.718,195.794,44500000.0
2005-06-09 08:26:00,195.773,195.823,195.746,195.815,55000000.0
2005-06-09 08:27:00,195.758,195.788,195.734,195.767,43000000.0
2005-06-09 08:28:00,195.71,195.778,195.702,195.73,61600000.0
2005-06-09 08:29:00,195.765,195.796,195.736,195.79,84000001.0
2005-06-09 08:30:00,195.777,195.802,195.71,195.802,68000001.0
2005-06-09 08:31:00,195.824,195.828,195.773,195.801,36900000.0
2005-06-09 08:32:00,195.822,195.84,195.765,195.803,77700000.0
2005-06-09 08:33:00,195.809,195.829,195.776,195.795,71400001.0
2005-06-09 08:34:00,195.793,195.814,195.767,195.792,67899999.0
2005-06-09 08:35:00,195.761,195.792,195.728,195.79,33600000.0
2005-06-09 08:36:00,195.726,195.764,195.714,195.757,59900001.0
2005-06-09 08:37:00,195.732,195.736,195.612,195.612,61200000.0
2005-06-09 08:38:00,195.578,195.748,195.56,195.593,69600000.0
2005-06-09 08:39:00,195.548,195.659,195.548,195.623,13100000.0
2005-06-09 08:40:00,195.608,195.677,195.598,195.639,31200000.0
2005-06-09 08:41:00,195.602,195.671,195.575,195.585,24000000.0
2005-06-09 08:42:00,195.548,195.649,195.528,195.635,63000000.0
2005-06-09 08:43:00,195.602,195.626,195.535,195.588,61300000.0
2005-06-09 08:44:00,195.592,195.618,195.569,195.606,91700000.0
2005-06-09 08:45:00,195.58,195.632,195.559,195.599,69900000.0
2005-06-09 08:46:00,195.556,195.599,195.545,195.599,26700000.0
2005-06-09 08:47:00,195.612,195.613,195.524,195.524,70100002.0
2005-06-09 08:48:00,195.508,195.562,195.484,195.512,58000000.0
2005-06-09 08:49:00,195.537,195.551,195.47,195.52,62000000.0
2005-06-09 08:50:00,195.508,195.572,195.501,195.549,33300000.0
2005-06-09 08:51:00,195.505,195.582,195.484,195.55,32300000.0
2005-06-09 08:52:00,195.562,195.577,195.481,195.542,57500000.0
2005-06-09 08:53:00,195.511,195.55,195.506,195.54,61799999.0
2005-06-09 08:54:00,195.535,195.575,195.512,195.575,22400000.0
2005-06-09 08:55:00,195.575,195.622,195.555,195.622,26500000.0
2005-06-09 08:56:00,195.607,195.625,195.584,195.598,48600000.0
2005-06-09 08:57:00,195.587,195.608,195.533,195.576,41000000.0
2005-06-09 08:58:00,195.55,195.586,195.528,195.532,42000000.0
2005-06-09 08:59:00,195.526,195.547,195.503,195.515,56200000.0
2005-06-09 09:00:00,195.549,195.557,195.481,195.488,26600000.0
2005-06-09 09:01:00,195.539,195.555,195.464,195.517,21700000.0
2005-06-09 09:02:00,195.497,195.566,195.48,195.495,34600000.0
2005-06-09 09:03:00,195.492,195.53,195.462,195.484,44700000.0
2005-06-09 09:04:00,195.466,195.526,195.454,195.482,53800000.0
2005-06-09 09:05:00,195.511,195.525,195.455,195.505,55000001.0
2005-06-09 09:06:00,195.493,195.559,195.476,195.547,79199999.0
2005-06-09 09:07:00,195.523,195.555,195.504,195.517,47000000.0
2005-06-09 09:08:00,195.536,195.549,195.483,195.483,50000000.0
2005-06-09 09:09:00,195.481,195.524,195.481,195.493,28500000.0
2005-06-09 09:10:00,195.506,195.551,195.477,195.546,34300000.0
2005-06-09 09:11:00,195.54,195.543,195.504,195.543,46800000.0
2005-06-09 09:12:00,195.565,195.57,195.525,195.536,69599999.0
2005-06-09 09:13:00,195.508,195.541,195.49,195.515,64200000.0
2005-06-09 09:14:00,195.523,195.531,195.474,195.474,31800000.0
2005-06-09 09:15:00,195.531,195.531,195.483,195.499,40100000.0
2005-06-09 09:16:00,195.512,195.529,195.457,195.52,54000000.0
2005-06-09 09:17:00,195.534,195.537,195.474,195.509,33500000.0
2005-06-09 09:18:00,195.515,195.532,195.483,195.514,65000000.0
2005-06-09 09:19:00,195.514,195.529,195.481,195.494,55899999.0
2005-06-09 09:20:00,195.524,195.535,195.497,195.53,44000000.0
2005-06-09 09:21:00,195.537,195.543,195.475,195.505,70299999.0
2005-06-09 09:22:00,195.504,195.516,195.417,195.468,45500000.0
2005-06-09 09:23:00,195.492,195.492,195.42,195.425,67200000.0
2005-06-09 09:24:00,195.455,195.467,195.355,195.369,40300000.0
2005-06-09 09:25:00,195.368,195.452,195.347,195.414,31800000.0
2005-06-09 09:26:00,195.405,195.485,195.405,195.421,78400001.0
2005-06-09 09:27:00,195.457,195.471,195.418,195.425,45000000.0
2005-06-09 09:28:00,195.425,195.473,195.406,195.467,35100000.0
2005-06-09 09:29:00,195.445,195.463,195.417,195.438,74200000.0
2005-06-09 09:30:00,195.447,195.461,195.428,195.455,61300000.0
2005-06-09 09:31:00,195.448,195.497,195.436,195.497,48000000.0
2005-06-09 09:32:00,195.43,195.499,195.421,195.475,59200000.0
2005-06-09 09:33:00,195.471,195.499,195.449,195.486,50600000.0
2005-06-09 09:34:00,195.52,195.522,195.441,195.491,38900000.0
2005-06-09 09:35:00,195.5,195.514,195.437,195.437,74600000.0
2005-06-09 09:36:00,195.482,195.5,195.442,195.482,90000000.0
2005-06-09 09:37:00,195.487,195.498,195.446,195.477,57400000.0
2005-06-09 09:38:00,195.457,195.483,195.394,195.422,36100000.0
2005-06-09 09:39:00,195.442,195.457,195.407,195.457,49800000.0
2005-06-09 09:40:00,195.474,195.474,195.408,195.436,43800000.0
2005-06-09 09:41:00,195.397,195.446,195.38,195.404,50900000.0
2005-06-09 09:42:00,195.386,195.447,195.371,195.407,40200000.0
2005-06-09 09:43:00,195.383,195.476,195.352,195.476,52200000.0
2005-06-09 09:44:00,195.467,195.467,195.38,195.433,37800000.0
2005-06-09 09:45:00,195.41,195.471,195.395,195.468,53300000.0
2005-06-09 09:46:00,195.441,195.495,195.432,195.487,63700001.0
2005-06-09 09:47:00,195.47,195.508,195.438,195.501,60400000.0
2005-06-09 09:48:00,195.445,195.503,195.43,195.466,35800000.0
2005-06-09 09:49:00,195.485,195.554,195.447,195.543,42300000.0
2005-06-09 09:50:00,195.515,195.563,195.474,195.54,33300000.0
2005-06-09 09:51:00,195.515,195.568,195.473,195.562,65100000.0
2005-06-09 09:52:00,195.53,195.573,195.483,195.537,73799999.0
2005-06-09 09:53:00,195.526,195.553,195.498,195.526,48899999.0
2005-06-09 09:54:00,195.57,195.583,195.49,195.553,75100000.0
2005-06-09 09:55:00,195.523,195.604,195.518,195.604,51500000.0
2005-06-09 09:56:00,195.582,195.6,195.558,195.593,66999999.0
2005-06-09 09:57:00,195.541,195.614,195.536,195.605,51399999.0
2005-06-09 09:58:00,195.607,195.62,195.56,195.56,74100000.0
2005-06-09 09:59:00,195.598,195.618,195.547,195.618,37800000.0
2005-06-09 10:00:00,195.59,195.655,195.582,195.622,60099999.0
2005-06-09 10:01:00,195.607,195.65,195.576,195.638,65800000.0
2005-06-09 10:02:00,195.65,195.675,195.608,195.632,81400000.0
2005-06-09 10:03:00,195.613,195.681,195.604,195.681,39800000.0
2005-06-09 10:04:00,195.638,195.684,195.6,195.683,36300000.0
2005-06-09 10:05:00,195.675,195.681,195.607,195.641,27300000.0
2005-06-09 10:06:00,195.678,195.718,195.666,195.717,45900000.0
2005-06-09 10:07:00,195.7,195.713,195.651,195.7,61299998.0
2005-06-09 10:08:00,195.737,195.766,195.699,195.766,51100001.0
2005-06-09 10:09:00,195.787,195.798,195.712,195.739,23300000.0
2005-06-09 10:10:00,195.762,195.768,195.678,195.735,42699999.0
2005-06-09 10:11:00,195.711,195.754,195.696,195.751,32500000.0
2005-06-09 10:12:00,195.8,195.801,195.711,195.759,21900000.0
2005-06-09 10:13:00,195.787,195.798,195.712,195.743,30000000.0
2005-06-09 10:14:00,195.748,195.767,195.723,195.767,49100000.0
2005-06-09 10:15:00,195.733,195.764,195.708,195.744,21800000.0
2005-06-09 10:16:00,195.743,195.762,195.743,195.76,45500000.0
2005-06-09 10:17:00,195.771,195.794,195.747,195.776,27400000.0
2005-06-09 10:18:00,195.775,195.784,195.723,195.757,37600000.0
2005-06-09 10:19:00,195.73,195.777,195.711,195.77,31400000.0
2005-06-09 10:20:00,195.787,195.787,195.726,195.771,58100000.0
2005-06-09 10:21:00,195.74,195.777,195.726,195.757,51400000.0
2005-06-09 10:22:00,195.735,195.764,195.704,195.739,44200000.0
2005-06-09 10:23:00,195.744,195.77,195.718,195.77,32900000.0
2005-06-09 10:24:00,195.711,195.751,195.701,195.728,37600000.0
2005-06-09 10:25:00,195.735,195.749,195.675,195.749,61600000.0
2005-06-09 10:26:00,195.757,195.773,195.688,195.728,28800000.0
2005-06-09 10:27:00,195.748,195.748,195.66,195.738,33400000.0
2005-06-09 10:28:00,195.709,195.727,195.647,195.672,77100001.0
2005-06-09 10:29:00,195.705,195.709,195.609,195.623,50100000.0
2005-06-09 10:30:00,195.657,195.743,195.643,195.718,69099999.0
2005-06-09 10:31:00,195.721,195.743,195.665,195.722,77400000.0
2005-06-09 10:32:00,195.74,195.771,195.694,195.747,44400000.0
2005-06-09 10:33:00,195.782,195.782,195.702,195.75,69500000.0
2005-06-09 10:34:00,195.725,195.74,195.698,195.73,79100000.0
2005-06-09 10:35:00,195.716,195.731,195.704,195.728,51000000.0
2005-06-09 10:36:00,195.742,195.754,195.68,195.708,63600001.0
2005-06-09 10:37:00,195.76,195.78,195.709,195.759,26700000.0
2005-06-09 10:38:00,195.763,195.798,195.742,195.751,56700000.0
2005-06-09 10:39:00,195.842,195.848,195.753,195.788,47200000.0
2005-06-09 10:40:00,195.751,195.768,195.728,195.756,32700000.0
2005-06-09 10:41:00,195.787,195.8,195.743,195.777,54899998.0
2005-06-09 10:42:00,195.725,195.785,195.723,195.77,79799999.0
2005-06-09 10:43:00,195.762,195.783,195.738,195.768,59000000.0
2005-06-09 10:44:00,195.754,195.793,195.729,195.792,89299999.0
2005-06-09 10:45:00,195.802,195.802,195.708,195.775,37100000.0
2005-06-09 10:46:00,195.778,195.786,195.69,195.734,30400000.0
2005-06-09 10:47:00,195.752,195.752,195.667,195.716,52600000.0
2005-06-09 10:48:00,195.728,195.75,195.696,195.705,79400000.0
2005-06-09 10:49:00,195.733,195.763,195.708,195.72,70800000.0
2005-06-09 10:50:00,195.717,195.717,195.615,195.622,37500000.0
2005-06-09 10:51:00,195.688,195.699,195.576,195.576,30400000.0
2005-06-09 10:52:00,195.647,195.667,195.614,195.634,43400000.0
2005-06-09 10:53:00,195.606,195.666,195.59,195.64,49300000.0
2005-06-09 10:54:00,195.65,195.689,195.613,195.626,46599999.0
2005-06-09 10:55:00,195.648,195.677,195.613,195.657,48700000.0
2005-06-09 10:56:00,195.652,195.674,195.579,195.604,79300001.0
2005-06-09 10:57:00,195.611,195.646,195.609,195.629,60699999.0
2005-06-09 10:58:00,195.645,195.656,195.606,195.656,59900001.0
2005-06-09 10:59:00,195.664,195.673,195.624,195.635,68300000.0
2005-06-09 11:00:00,195.583,195.624,195.576,195.595,71000001.0
2005-06-09 11:01:00,195.641,195.655,195.587,195.602,63000000.0
2005-06-09 11:02:00,195.659,195.68,195.622,195.679,46700000.0
2005-06-09 11:03:00,195.705,195.72,195.671,195.703,53300000.0
2005-06-09 11:04:00,195.723,195.824,195.697,195.824,51800000.0
2005-06-09 11:05:00,195.81,195.845,195.784,195.842,26200000.0
2005-06-09 11:06:00,195.832,195.832,195.694,195.814,58800000.0
2005-06-09 11:07:00,195.785,195.821,195.714,195.812,38400000.0
2005-06-09 11:08:00,195.837,195.837,195.665,195.675,25700000.0
2005-06-09 11:09:00,195.818,195.829,195.735,195.797,35900000.0
2005-06-09 11:10:00,195.867,195.879,195.774,195.838,48000000.0
2005-06-09 11:11:00,195.842,195.878,195.83,195.837,86599999.0
2005-06-09 11:12:00,195.808,195.833,195.784,195.819,41600000.0
2005-06-09 11:13:00,195.793,195.828,195.769,195.786,59100001.0
2005-06-09 11:14:00,195.795,195.82,195.776,195.82,56100000.0
2005-06-09 11:15:00,195.795,195.831,195.771,195.817,51200000.0
2005-06-09 11:16:00,195.822,195.822,195.746,195.802,56300001.0
2005-06-09 11:17:00,195.865,195.876,195.786,195.825,60500001.0
2005-06-09 11:18:00,195.812,195.838,195.757,195.796,51400000.0
2005-06-09 11:19:00,195.8,195.802,195.756,195.786,53400000.0
2005-06-09 11:20:00,195.773,195.828,195.773,195.809,72400000.0
2005-06-09 11:21:00,195.823,195.842,195.79,195.793,53000000.0
2005-06-09 11:22:00,195.825,195.838,195.791,195.829,25300000.0
2005-06-09 11:23:00,195.818,195.841,195.791,195.808,36300000.0
2005-06-09 11:24:00,195.807,195.824,195.773,195.805,69300000.0
2005-06-09 11:25:00,195.783,195.828,195.76,195.828,43700000.0
2005-06-09 11:26:00,195.821,195.858,195.791,195.85,47600000.0
2005-06-09 11:27:00,195.794,195.869,195.794,195.801,47400000.0
2005-06-09 11:28:00,195.838,195.878,195.822,195.878,35600000.0
2005-06-09 11:29:00,195.874,195.897,195.836,195.887,29400000.0
2005-06-09 11:30:00,195.888,195.897,195.833,195.836,95799998.0
2005-06-09 11:31:00,195.857,195.871,195.817,195.851,29300000.0
2005-06-09 11:32:00,195.815,195.865,195.799,195.803,82900000.0
2005-06-09 11:33:00,195.778,195.845,195.766,195.82,57300000.0
2005-06-09 11:34:00,195.801,195.841,195.801,195.807,58300000.0
2005-06-09 11:35:00,195.848,195.86,195.812,195.825,36700001.0
2005-06-09 11:36:00,195.85,195.889,195.818,195.839,61600000.0
2005-06-09 11:37:00,195.811,195.853,195.807,195.839,31100000.0
2005-06-09 11:38:00,195.79,195.856,195.779,195.846,33000000.0
2005-06-09 11:39:00,195.83,195.871,195.821,195.861,50500000.0
2005-06-09 11:40:00,195.85,195.858,195.772,195.814,96500000.0
2005-06-09 11:41:00,195.822,195.839,195.785,195.82,51600000.0
2005-06-09 11:42:00,195.766,195.818,195.75,195.773,49600000.0
2005-06-09 11:43:00,195.72,195.785,195.716,195.75,93200000.0
2005-06-09 11:44:00,195.773,195.844,195.762,195.836,57500002.0
2005-06-09 11:45:00,195.81,195.838,195.798,195.838,113600000.0
2005-06-09 11:46:00,195.852,195.852,195.805,195.805,69700000.0
2005-06-09 11:47:00,195.818,195.834,195.804,195.806,60600001.0
2005-06-09 11:48:00,195.797,195.834,195.791,195.834,32600000.0
2005-06-09 11:49:00,195.852,195.869,195.829,195.868,47500000.0
2005-06-09 11:50:00,195.847,195.861,195.801,195.821,36699999.0
2005-06-09 11:51:00,195.798,195.847,195.791,195.837,64300000.0
2005-06-09 11:52:00,195.855,195.872,195.811,195.823,50500001.0
2005-06-09 11:53:00,195.82,195.837,195.787,195.797,48500000.0
2005-06-09 11:54:00,195.837,195.856,195.782,195.827,75000001.0
2005-06-09 11:55:00,195.822,195.857,195.81,195.853,51499999.0
2005-06-09 11:56:00,195.864,195.866,195.764,195.793,79600000.0
2005-06-09 11:57:00,195.801,195.865,195.801,195.859,33500000.0
2005-06-09 11:58:00,195.907,195.929,195.841,195.894,59700000.0
2005-06-09 11:59:00,195.87,195.948,195.837,195.947,28700000.0
2005-06-09 12:00:00,195.942,195.947,195.841,195.906,37100000.0
2005-06-09 12:01:00,195.93,195.943,195.858,195.928,39300000.0
2005-06-09 12:02:00,195.962,195.962,195.884,195.935,83100000.0
2005-06-09 12:03:00,195.944,195.958,195.842,195.919,28500000.0
2005-06-09 12:04:00,195.965,195.965,195.836,195.905,58000000.0
2005-06-09 12:05:00,195.939,195.939,195.889,195.911,39399999.0
2005-06-09 12:06:00,195.911,195.953,195.894,195.92,30500000.0
2005-06-09 12:07:00,195.912,195.933,195.895,195.921,61500000.0
2005-06-09 12:08:00,195.919,195.929,195.855,195.883,28800000.0
2005-06-09 12:09:00,195.857,195.9,195.828,195.874,37400000.0
2005-06-09 12:10:00,195.873,195.898,195.85,195.858,34700000.0
2005-06-09 12:11:00,195.91,195.917,195.829,195.876,23000000.0
2005-06-09 12:12:00,195.899,195.917,195.879,195.884,84900000.0
2005-06-09 12:13:00,195.885,195.892,195.766,195.772,46600000.0
2005-06-09 12:14:00,195.795,195.82,195.723,195.723,78500001.0
2005-06-09 12:15:00,195.693,195.804,195.682,195.746,62000000.0
2005-06-09 12:16:00,195.736,195.8,195.709,195.709,65400000.0
2005-06-09 12:17:00,195.758,195.792,195.727,195.748,88900001.0
2005-06-09 12:18:00,195.705,195.804,195.705,195.765,55500001.0
2005-06-09 12:19:00,195.8,195.852,195.713,195.716,53400000.0
2005-06-09 12:20:00,195.775,195.81,195.703,195.739,51000000.0
2005-06-09 12:21:00,195.735,195.747,195.692,195.745,66600001.0
2005-06-09 12:22:00,195.739,195.764,195.709,195.73,33800000.0
2005-06-09 12:23:00,195.759,195.779,195.732,195.749,72000000.0
2005-06-09 12:24:00,195.738,195.783,195.738,195.782,60200000.0
2005-06-09 12:25:00,195.763,195.824,195.757,195.824,60400000.0
2005-06-09 12:26:00,195.775,195.868,195.775,195.868,45700000.0
2005-06-09 12:27:00,195.859,195.882,195.814,195.823,27400000.0
2005-06-09 12:28:00,195.874,195.885,195.832,195.867,65100000.0
2005-06-09 12:29:00,195.855,195.877,195.804,195.865,52300000.0
2005-06-09 12:30:00,195.84,195.852,195.764,195.822,63000000.0
2005-06-09 12:31:00,195.797,195.821,195.769,195.816,31900000.0
2005-06-09 12:32:00,195.782,195.808,195.755,195.787,39400000.0
2005-06-09 12:33:00,195.797,195.833,195.76,195.779,59800000.0
2005-06-09 12:34:00,195.82,195.846,195.774,195.846,47600001.0
2005-06-09 12:35:00,195.855,195.876,195.777,195.785,54400000.0
2005-06-09 12:36:00,195.823,195.849,195.807,195.829,51200000.0
2005-06-09 12:37:00,195.813,195.851,195.79,195.835,66200000.0
2005-06-09 12:38:00,195.802,195.838,195.776,195.828,52700000.0
2005-06-09 12:39:00,195.834,195.834,195.768,195.788,83899999.0
2005-06-09 12:40:00,195.783,195.791,195.755,195.776,24400000.0
2005-06-09 12:41:00,195.778,195.824,195.773,195.819,80300000.0
2005-06-09 12:42:00,195.794,195.833,195.776,195.833,52300000.0
2005-06-09 12:43:00,195.83,195.841,195.794,195.841,29400000.0
2005-06-09 12:44:00,195.766,195.834,195.766,195.815,86199998.0
2005-06-09 12:45:00,195.79,195.819,195.756,195.812,41500000.0
2005-06-09 12:46:00,195.782,195.795,195.737,195.743,77300001.0
2005-06-09 12:47:00,195.803,195.815,195.727,195.748,84900000.0
2005-06-09 12:48:00,195.723,195.774,195.723,195.749,39900001.0
2005-06-09 12:49:00,195.767,195.778,195.722,195.722,96100000.0
2005-06-09 12:50:00,195.724,195.753,195.709,195.745,57800000.0
2005-06-09 12:51:00,195.749,195.765,195.715,195.742,44200000.0
2005-06-09 12:52:00,195.735,195.763,195.724,195.751,21200000.0
2005-06-09 12:53:00,195.735,195.758,195.718,195.723,47999999.0
2005-06-09 12:54:00,195.751,195.771,195.716,195.755,87399999.0
2005-06-09 12:55:00,195.715,195.738,195.673,195.738,67900001.0
2005-06-09 12:56:00,195.739,195.748,195.679,195.719,72100000.0
2005-06-09 12:57:00,195.724,195.761,195.716,195.73,26900000.0
2005-06-09 12:58:00,195.762,195.772,195.745,195.755,45700000.0
2005-06-09 12:59:00,195.731,195.787,195.708,195.755,54200000.0
2005-06-09 13:00:00,195.718,195.773,195.707,195.773,71499999.0
2005-06-09 13:01:00,195.728,195.761,195.711,195.761,45000000.0
2005-06-09 13:02:00,195.735,195.747,195.716,195.736,71800001.0
2005-06-09 13:03:00,195.76,195.76,195.669,195.669,28900000.0
2005-06-09 13:04:00,195.699,195.785,195.686,195.756,68600001.0
2005-06-09 13:05:00,195.769,195.769,195.703,195.737,62500000.0
2005-06-09 13:06:00,195.717,195.757,195.703,195.718,68100000.0
2005-06-09 13:07:00,195.686,195.735,195.667,195.696,71300000.0
2005-06-09 13:08:00,195.613,195.717,195.613,195.691,65700000.0
2005-06-09 13:09:00,195.679,195.719,195.659,195.697,68400000.0
2005-06-09 13:10:00,195.655,195.699,195.65,195.685,48300000.0
2005-06-09 13:11:00,195.671,195.719,195.651,195.693,42300000.0
2005-06-09 13:12:00,195.671,195.679,195.603,195.65,73100001.0
2005-06-09 13:13:00,195.656,195.675,195.621,195.637,26900000.0
2005-06-09 13:14:00,195.658,195.677,195.634,195.659,55299999.0
2005-06-09 13:15:00,195.645,195.683,195.635,195.679,42900000.0
2005-06-09 13:16:00,195.652,195.673,195.611,195.642,73699999.0
2005-06-09 13:17:00,195.613,195.658,195.596,195.645,40500000.0
2005-06-09 13:18:00,195.642,195.662,195.598,195.653,41100000.0
2005-06-09 13:19:00,195.661,195.68,195.624,195.641,53000000.0
2005-06-09 13:20:00,195.643,195.649,195.608,195.64,56300000.0
2005-06-09 13:21:00,195.63,195.682,195.606,195.669,40800000.0
2005-06-09 13:22:00,195.645,195.662,195.632,195.632,47100000.0
2005-06-09 13:23:00,195.654,195.66,195.626,195.626,64900000.0
2005-06-09 13:24:00,195.61,195.642,195.588,195.634,60400000.0
2005-06-09 13:25:00,195.586,195.64,195.586,195.593,56400000.0
2005-06-09 13:26:00,195.625,195.635,195.572,195.599,78400000.0
2005-06-09 13:27:00,195.574,195.661,195.559,195.654,52600000.0
2005-06-09 13:28:00,195.595,195.645,195.595,195.645,51700000.0
2005-06-09 13:29:00,195.653,195.657,195.596,195.64,73500001.0
2005-06-09 13:30:00,195.631,195.641,195.589,195.601,49500000.0
2005-06-09 13:31:00,195.593,195.631,195.576,195.612,36900000.0
2005-06-09 13:32:00,195.62,195.63,195.57,195.613,79800000.0
2005-06-09 13:33:00,195.624,195.642,195.584,195.594,45700000.0
2005-06-09 13:34:00,195.599,195.649,195.599,195.637,38200000.0
2005-06-09 13:35:00,195.615,195.68,195.613,195.651,44300000.0
2005-06-09 13:36:00,195.654,195.668,195.631,195.657,35700000.0
2005-06-09 13:37:00,195.679,195.679,195.635,195.653,36700000.0
2005-06-09 13:38:00,195.657,195.666,195.618,195.644,47600001.0
2005-06-09 13:39:00,195.676,195.701,195.607,195.607,45500000.0
2005-06-09 13:40:00,195.618,195.669,195.605,195.643,79499998.0
2005-06-09 13:41:00,195.633,195.671,195.625,195.649,75300001.0
2005-06-09 13:42:00,195.612,195.709,195.609,195.707,68900001.0
2005-06-09 13:43:00,195.715,195.729,195.682,195.724,69199999.0
2005-06-09 13:44:00,195.717,195.73,195.693,195.696,49500001.0
2005-06-09 13:45:00,195.701,195.708,195.629,195.631,78500000.0
2005-06-09 13:46:00,195.685,195.699,195.631,195.674,64200000.0
2005-06-09 13:47:00,195.695,195.695,195.643,195.663,53000000.0
2005-06-09 13:48:00,195.634,195.634,195.604,195.606,25300000.0
2005-06-09 13:49:00,195.635,195.656,195.563,195.656,58100000.0
2005-06-09 13:50:00,195.657,195.669,195.598,195.598,88400001.0
2005-06-09 13:51:00,195.555,195.681,195.537,195.679,30300000.0
2005-06-09 13:52:00,195.605,195.649,195.571,195.571,22600000.0
2005-06-09 13:53:00,195.577,195.609,195.542,195.578,51400000.0
2005-06-09 13:54:00,195.565,195.618,195.54,195.587,38100000.0
2005-06-09 13:55:00,195.572,195.586,195.535,195.558,34000000.0
2005-06-09 13:56:00,195.553,195.572,195.531,195.569,52600000.0
2005-06-09 13:57:00,195.555,195.619,195.544,195.619,34000000.0
2005-06-09 13:58:00,195.609,195.621,195.568,195.601,45900000.0
2005-06-09 13:59:00,195.612,195.623,195.557,195.604,29300000.0
2005-06-09 14:00:00,195.544,195.601,195.544,195.578,55400001.0
2005-06-09 14:01:00,195.601,195.601,195.513,195.589,71400000.0
2005-06-09 14:02:00,195.568,195.606,195.543,195.601,60000000.0
2005-06-09 14:03:00,195.586,195.63,195.579,195.627,44500000.0
2005-06-09 14:04:00,195.598,195.661,195.596,195.655,85700001.0
2005-06-09 14:05:00,195.629,195.659,195.617,195.633,43600000.0
2005-06-09 14:06:00,195.635,195.657,195.605,195.638,62900000.0
2005-06-09 14:07:00,195.618,195.65,195.577,195.622,88099999.0
2005-06-09 14:08:00,195.613,195.646,195.594,195.616,59500001.0
2005-06-09 14:09:00,195.622,195.634,195.577,195.602,57200000.0
2005-06-09 14:10:00,195.626,195.643,195.609,195.637,15200000.0
2005-06-09 14:11:00,195.607,195.642,195.595,195.622,51200001.0
2005-06-09 14:12:00,195.621,195.634,195.573,195.611,53500000.0
2005-06-09 14:13:00,195.583,195.626,195.577,195.61,27900000.0
2005-06-09 14:14:00,195.611,195.68,195.59,195.68,53200001.0
2005-06-09 14:15:00,195.709,195.709,195.625,195.639,50200000.0
2005-06-09 14:16:00,195.695,195.695,195.658,195.663,25100000.0
2005-06-09 14:17:00,195.67,195.701,195.661,195.666,28900000.0
2005-06-09 14:18:00,195.66,195.686,195.613,195.686,51200000.0
2005-06-09 14:19:00,195.68,195.687,195.642,195.662,49900000.0
2005-06-09 14:20:00,195.628,195.695,195.607,195.695,85600002.0
2005-06-09 14:21:00,195.692,195.719,195.672,195.719,25500000.0
2005-06-09 14:22:00,195.722,195.729,195.686,195.688,86700001.0
2005-06-09 14:23:00,195.69,195.727,195.654,195.727,33000000.0
2005-06-09 14:24:00,195.677,195.72,195.651,195.695,60600000.0
2005-06-09 14:25:00,195.697,195.714,195.639,195.643,46200000.0
2005-06-09 14:26:00,195.722,195.739,195.696,195.7,21500000.0
2005-06-09 14:27:00,195.696,195.73,195.682,195.73,77300000.0
2005-06-09 14:28:00,195.727,195.734,195.684,195.701,40700000.0
2005-06-09 14:29:00,195.714,195.737,195.698,195.71,42300000.0
2005-06-09 14:30:00,195.718,195.749,195.706,195.735,63900000.0
2005-06-09 14:31:00,195.678,195.779,195.678,195.779,62999999.0
2005-06-09 14:32:00,195.748,195.838,195.726,195.838,48500000.0
2005-06-09 14:33:00,195.837,195.85,195.809,195.82,67900001.0
2005-06-09 14:34:00,195.802,195.821,195.771,195.796,64899999.0
2005-06-09 14:35:00,195.746,195.792,195.714,195.77,64600000.0
2005-06-09 14:36:00,195.748,195.777,195.74,195.753,49000000.0
2005-06-09 14:37:00,195.76,195.787,195.747,195.782,67799999.0
2005-06-09 14:38:00,195.782,195.799,195.762,195.789,58900000.0
2005-06-09 14:39:00,195.792,195.815,195.754,195.794,62300000.0
2005-06-09 14:40:00,195.766,195.818,195.744,195.807,42500000.0
2005-06-09 14:41:00,195.768,195.814,195.758,195.8,48100000.0
2005-06-09 14:42:00,195.769,195.813,195.754,195.811,30400000.0
2005-06-09 14:43:00,195.805,195.814,195.757,195.757,47700001.0
2005-06-09 14:44:00,195.772,195.786,195.731,195.782,61400000.0
2005-06-09 14:45:00,195.807,195.812,195.733,195.755,38300000.0
2005-06-09 14:46:00,195.785,195.792,195.738,195.761,37400000.0
2005-06-09 14:47:00,195.777,195.777,195.732,195.774,44500000.0
2005-06-09 14:48:00,195.77,195.77,195.731,195.741,51000000.0
2005-06-09 14:49:00,195.76,195.776,195.718,195.74,25200000.0
2005-06-09 14:50:00,195.78,195.781,195.688,195.704,66200000.0
2005-06-09 14:51:00,195.718,195.777,195.698,195.777,64900000.0
2005-06-09 14:52:00,195.802,195.802,195.719,195.761,36400000.0
2005-06-09 14:53:00,195.756,195.809,195.751,195.809,45500000.0
2005-06-09 14:54:00,195.78,195.829,195.75,195.829,72000000.0
2005-06-09 14:55:00,195.822,195.86,195.795,195.836,70100000.0
2005-06-09 14:56:00,195.808,195.88,195.768,195.863,70400000.0
2005-06-09 14:57:00,195.869,195.882,195.817,195.827,47400000.0
2005-06-09 14:58:00,195.823,195.848,195.793,195.832,101199999.0
2005-06-09 14:59:00,195.845,195.886,195.805,195.853,110599999.0
2005-06-09 15:00:00,195.902,195.92,195.868,195.889,40200000.0
2005-06-09 15:01:00,195.895,195.912,195.84,195.84,51900000.0
2005-06-09 15:02:00,195.908,195.912,195.838,195.896,49300001.0
2005-06-09 15:03:00,195.895,195.926,195.863,195.883,37700000.0
2005-06-09 15:04:00,195.894,195.906,195.883,195.895,58800000.0
2005-06-09 15:05:00,195.86,195.876,195.821,195.821,26800000.0
2005-06-09 15:06:00,195.878,195.886,195.844,195.863,27700000.0
2005-06-09 15:07:00,195.878,195.88,195.824,195.871,53600000.0
2005-06-09 15:08:00,195.893,195.893,195.848,195.86,65900000.0
2005-06-09 15:09:00,195.862,195.882,195.831,195.882,30200000.0
2005-06-09 15:10:00,195.852,195.883,195.84,195.883,40300000.0
2005-06-09 15:11:00,195.882,195.894,195.84,195.875,93200001.0
2005-06-09 15:12:00,195.836,195.844,195.808,195.837,44300000.0
2005-06-09 15:13:00,195.813,195.833,195.774,195.82,67800000.0
2005-06-09 15:14:00,195.854,195.856,195.785,195.836,58000001.0
2005-06-09 15:15:00,195.857,195.86,195.803,195.835,69000000.0
2005-06-09 15:16:00,195.83,195.857,195.801,195.839,35600000.0
2005-06-09 15:17:00,195.837,195.837,195.757,195.799,13900000.0
2005-06-09 15:18:00,195.805,195.833,195.779,195.805,94000001.0
2005-06-09 15:19:00,195.826,195.826,195.78,195.808,38700000.0
2005-06-09 15:20:00,195.8,195.85,195.793,195.842,64000000.0
2005-06-09 15:21:00,195.826,195.895,195.811,195.888,45900000.0
2005-06-09 15:22:00,195.901,195.94,195.879,195.94,29900000.0
2005-06-09 15:23:00,195.957,195.973,195.906,195.939,50900000.0
2005-06-09 15:24:00,195.98,195.98,195.893,195.948,94100000.0
2005-06-09 15:25:00,195.968,195.985,195.914,195.964,42900000.0
2005-06-09 15:26:00,195.955,196.047,195.94,196.045,88100001.0
2005-06-09 15:27:00,195.985,196.027,195.948,195.974,62700000.0
2005-06-09 15:28:00,195.98,196.009,195.96,196.009,48900000.0
2005-06-09 15:29:00,196.014,196.067,195.926,196.067,46900000.0
2005-06-09 15:30:00,196.05,196.117,195.995,196.084,64700000.0
2005-06-09 15:31:00,196.097,196.102,196.008,196.008,57300000.0
2005-06-09 15:32:00,196.097,196.105,196.0,196.041,77200001.0
2005-06-09 15:33:00,196.069,196.082,196.04,196.058,33600000.0
2005-06-09 15:34:00,196.045,196.089,196.009,196.052,64500000.0
2005-06-09 15:35:00,196.048,196.104,196.023,196.065,42400000.0
2005-06-09 15:36:00,196.087,196.087,196.036,196.059,44900000.0
2005-06-09 15:37:00,196.072,196.086,196.041,196.076,40200000.0
2005-06-09 15:38:00,196.084,196.09,196.052,196.079,87300000.0
2005-06-09 15:39:00,196.067,196.099,196.054,196.07,26800000.0
2005-06-09 15:40:00,196.036,196.066,196.024,196.031,86599999.0
2005-06-09 15:41:00,196.027,196.056,196.008,196.033,59399999.0
2005-06-09 15:42:00,196.01,196.078,195.991,196.042,46000000.0
2005-06-09 15:43:00,196.04,196.048,195.997,195.997,55900000.0
2005-06-09 15:44:00,196.02,196.059,195.991,196.013,73700000.0
2005-06-09 15:45:00,196.016,196.051,195.964,195.964,51999999.0
2005-06-09 15:46:00,195.977,196.056,195.977,196.04,41400000.0
2005-06-09 15:47:00,196.036,196.038,195.96,196.006,65400000.0
2005-06-09 15:48:00,196.024,196.036,195.986,196.005,31600000.0
2005-06-09 15:49:00,196.012,196.021,195.967,195.984,44300000.0
2005-06-09 15:50:00,196.034,196.034,195.985,196.018,64700000.0
2005-06-09 15:51:00,196.024,196.028,195.984,196.016,71900001.0
2005-06-09 15:52:00,196.009,196.016,195.984,195.984,73400000.0
2005-06-09 15:53:00,195.973,196.009,195.942,195.997,27500000.0
2005-06-09 15:54:00,195.972,196.011,195.941,196.001,49200000.0
2005-06-09 15:55:00,196.013,196.027,195.983,195.993,74800000.0
2005-06-09 15:56:00,196.006,196.008,195.946,195.967,64000000.0
2005-06-09 15:57:00,195.955,195.978,195.921,195.927,61400000.0
2005-06-09 15:58:00,195.92,196.006,195.92,195.995,77799999.0
2005-06-09 15:59:00,196.02,196.023,195.961,195.975,57799999.0
2005-06-09 16:00:00,195.972,195.988,195.92,195.964,70899999.0
2005-06-09 16:01:00,195.983,196.008,195.966,196.008,53499999.0
2005-06-09 16:02:00,195.982,196.008,195.951,196.008,42200001.0
2005-06-09 16:03:00,196.007,196.007,195.92,195.949,32700000.0
2005-06-09 16:04:00,195.938,195.996,195.927,195.98,27600000.0
2005-06-09 16:05:00,195.977,196.006,195.951,195.975,44900000.0
2005-06-09 16:06:00,195.932,195.978,195.896,195.968,48000000.0
2005-06-09 16:07:00,195.963,195.995,195.956,195.991,62800001.0
2005-06-09 16:08:00,196.039,196.064,195.944,195.952,32800000.0
2005-06-09 16:09:00,195.973,195.996,195.912,195.927,59400000.0
2005-06-09 16:10:00,195.929,195.94,195.908,195.934,62899999.0
2005-06-09 16:11:00,195.917,195.941,195.891,195.917,32000000.0
2005-06-09 16:12:00,195.934,195.974,195.919,195.962,26200000.0
2005-06-09 16:13:00,195.945,195.966,195.906,195.929,62200000.0
2005-06-09 16:14:00,195.915,195.972,195.895,195.957,43100000.0
2005-06-09 16:15:00,195.957,195.971,195.864,195.888,44000000.0
2005-06-09 16:16:00,195.911,195.911,195.857,195.866,44000001.0
2005-06-09 16:17:00,195.872,195.923,195.872,195.915,65499999.0
2005-06-09 16:18:00,195.901,195.931,195.877,195.926,50100001.0
2005-06-09 16:19:00,195.901,195.934,195.887,195.891,59000001.0
2005-06-09 16:20:00,195.868,195.925,195.856,195.896,35600000.0
2005-06-09 16:21:00,195.93,195.937,195.862,195.9,39100000.0
2005-06-09 16:22:00,195.915,195.948,195.91,195.939,51600000.0
2005-06-09 16:23:00,195.923,195.942,195.902,195.904,49699999.0
2005-06-09 16:24:00,195.924,195.948,195.906,195.932,36700000.0
2005-06-09 16:25:00,195.883,195.891,195.813,195.864,52500000.0
2005-06-09 16:26:00,195.837,195.894,195.837,195.856,43700000.0
2005-06-09 16:27:00,195.798,195.819,195.757,195.774,45000000.0
2005-06-09 16:28:00,195.79,195.798,195.729,195.746,30500000.0
2005-06-09 16:29:00,195.765,195.797,195.724,195.738,41100000.0
2005-06-09 16:30:00,195.748,195.788,195.721,195.733,89800000.0
2005-06-09 16:31:00,195.698,195.802,195.676,195.712,52600001.0
2005-06-09 16:32:00,195.731,195.756,195.642,195.642,58700000.0
2005-06-09 16:33:00,195.617,195.747,195.609,195.725,47700000.0
2005-06-09 16:34:00,195.711,195.748,195.711,195.746,74100000.0
2005-06-09 16:35:00,195.726,195.776,195.717,195.749,59100000.0
2005-06-09 16:36:00,195.737,195.752,195.712,195.73,36200000.0
2005-06-09 16:37:00,195.726,195.811,195.717,195.811,72400000.0
2005-06-09 16:38:00,195.807,195.824,195.757,195.757,51000001.0
2005-06-09 16:39:00,195.777,195.796,195.685,195.695,64799998.0
2005-06-09 16:40:00,195.715,195.756,195.67,195.756,95800002.0
2005-06-09 16:41:00,195.746,195.81,195.732,195.809,58800000.0
2005-06-09 16:42:00,195.813,195.858,195.795,195.845,43500000.0
2005-06-09 16:43:00,195.852,195.89,195.82,195.89,51300000.0
2005-06-09 16:44:00,195.87,195.91,195.845,195.894,41500000.0
2005-06-09 16:45:00,195.877,195.899,195.816,195.875,45700000.0
2005-06-09 16:46:00,195.895,195.919,195.844,195.888,29200000.0
2005-06-09 16:47:00,195.937,195.953,195.845,195.95,51500000.0
2005-06-09 16:48:00,195.943,195.983,195.914,195.965,51700001.0
2005-06-09 16:49:00,195.923,195.987,195.879,195.987,77400000.0
2005-06-09 16:50:00,195.952,195.995,195.914,195.98,39099999.0
2005-06-09 16:51:00,195.987,196.002,195.91,195.932,59600000.0
2005-06-09 16:52:00,195.962,195.973,195.901,195.905,55600000.0
2005-06-09 16:53:00,195.931,195.966,195.914,195.956,88300001.0
2005-06-09 16:54:00,195.953,196.003,195.95,195.959,40700000.0
2005-06-09 16:55:00,195.963,196.023,195.963,195.999,80600002.0
2005-06-09 16:56:00,195.952,195.986,195.942,195.955,62300000.0
2005-06-09 16:57:00,195.902,195.952,195.863,195.896,40400000.0
2005-06-09 16:58:00,195.937,195.937,195.83,195.85,23800000.0
2005-06-09 16:59:00,195.83,195.845,195.761,195.761,66600000.0
2005-06-09 17:00:00,195.814,195.844,195.729,195.767,53200000.0
2005-06-09 17:01:00,195.74,195.853,195.74,195.772,125400000.0
2005-06-09 17:02:00,195.74,195.817,195.731,195.777,43200000.0
2005-06-09 17:03:00,195.792,195.845,195.75,195.763,78600000.0
2005-06-09 17:04:00,195.795,195.828,195.736,195.816,65000000.0
2005-06-09 17:05:00,195.874,195.892,195.801,195.812,34200000.0
2005-06-09 17:06:00,195.853,195.864,195.778,195.861,36300000.0
2005-06-09 17:07:00,195.845,195.884,195.798,195.884,22900000.0
2005-06-09 17:08:00,195.867,195.891,195.848,195.878,46300000.0
2005-06-09 17:09:00,195.825,195.859,195.796,195.815,46300000.0
2005-06-09 17:10:00,195.837,195.847,195.734,195.77,103700000.0
2005-06-09 17:11:00,195.763,195.817,195.742,195.795,43799999.0
2005-06-09 17:12:00,195.782,195.8,195.746,195.746,23100000.0
2005-06-09 17:13:00,195.755,195.809,195.732,195.785,43600000.0
2005-06-09 17:14:00,195.813,195.852,195.78,195.808,60200001.0
2005-06-09 17:15:00,195.818,195.838,195.769,195.838,60500000.0
2005-06-09 17:16:00,195.797,195.822,195.767,195.801,47499999.0
2005-06-09 17:17:00,195.809,195.825,195.792,195.803,29400000.0
2005-06-09 17:18:00,195.788,195.841,195.783,195.836,27700000.0
2005-06-09 17:19:00,195.843,195.851,195.806,195.82,78900001.0
2005-06-09 17:20:00,195.816,195.867,195.805,195.853,78900000.0
2005-06-09 17:21:00,195.831,195.862,195.808,195.862,20100000.0
2005-06-09 17:22:00,195.847,195.864,195.799,195.85,37400000.0
2005-06-09 17:23:00,195.847,195.861,195.812,195.84,53500000.0
2005-06-09 17:24:00,195.835,195.864,195.798,195.857,61400001.0
2005-06-09 17:25:00,195.825,195.844,195.799,195.84,50500000.0
2005-06-09 17:26:00,195.842,195.86,195.808,195.845,50500001.0
2005-06-09 17:27:00,195.797,195.841,195.794,195.836,56799999.0
2005-06-09 17:28:00,195.838,195.859,195.814,195.843,52200001.0
2005-06-09 17:29:00,195.824,195.862,195.81,195.85,73000000.0
2005-06-09 17:30:00,195.825,195.862,195.819,195.833,48100000.0
2005-06-09 17:31:00,195.845,195.863,195.788,195.837,61400000.0
2005-06-09 17:32:00,195.817,195.832,195.793,195.829,37500000.0
2005-06-09 17:33:00,195.84,195.863,195.74,195.755,53300000.0
2005-06-09 17:34:00,195.75,195.801,195.747,195.8,77000000.0
2005-06-09 17:35:00,195.772,195.811,195.741,195.797,45800000.0
2005-06-09 17:36:00,195.815,195.829,195.767,195.816,66800000.0
2005-06-09 17:37:00,195.835,195.856,195.799,195.836,44800000.0
2005-06-09 17:38:00,195.829,195.836,195.792,195.833,62900001.0
2005-06-09 17:39:00,195.821,195.857,195.792,195.854,26700000.0
2005-06-09 17:40:00,195.828,195.849,195.807,195.841,48400000.0
2005-06-09 17:41:00,195.851,195.855,195.797,195.799,40000000.0
2005-06-09 17:42:00,195.834,195.845,195.801,195.841,43100000.0
2005-06-09 17:43:00,195.857,195.861,195.776,195.821,54000000.0
2005-06-09 17:44:00,195.832,195.837,195.792,195.809,39900000.0
2005-06-09 17:45:00,195.838,195.839,195.784,195.825,28700000.0
2005-06-09 17:46:00,195.841,195.841,195.737,195.773,124400001.0
2005-06-09 17:47:00,195.81,195.81,195.725,195.76,44299999.0
2005-06-09 17:48:00,195.755,195.807,195.722,195.791,41800000.0
2005-06-09 17:49:00,195.822,195.822,195.721,195.721,31300000.0
2005-06-09 17:50:00,195.755,195.762,195.677,195.687,28800000.0
2005-06-09 17:51:00,195.719,195.719,195.687,195.699,75600001.0
2005-06-09 17:52:00,195.717,195.717,195.643,195.685,54100000.0
2005-06-09 17:53:00,195.684,195.708,195.675,195.693,56700000.0
2005-06-09 17:54:00,195.687,195.721,195.687,195.704,46700000.0
2005-06-09 17:55:00,195.718,195.76,195.69,195.76,61100000.0
2005-06-09 17:56:00,195.738,195.769,195.725,195.759,62800000.0
2005-06-09 17:57:00,195.71,195.755,195.7,195.701,17100000.0
2005-06-09 17:58:00,195.765,195.766,195.703,195.725,69100000.0
2005-06-09 17:59:00,195.733,195.746,195.71,195.726,53500000.0
2005-06-09 18:00:00,195.729,195.729,195.692,195.692,63799999.0
2005-06-09 18:01:00,195.716,195.738,195.67,195.692,433299999.0
2005-06-09 18:02:00,195.703,195.719,195.591,195.675,750200000.0
2005-06-09 18:03:00,195.701,195.739,195.626,195.651,687000000.0
2005-06-09 18:04:00,195.683,195.724,195.6,195.64,441000001.0
2005-06-09 18:05:00,195.656,195.706,195.615,195.623,736499999.0
2005-06-09 18:06:00,195.608,195.703,195.575,195.628,670800003.0
2005-06-09 18:07:00,195.622,195.669,195.543,195.62,787799998.0
2005-06-09 18:08:00,195.645,195.679,195.593,195.635,588400002.0
2005-06-09 18:09:00,195.599,195.665,195.563,195.642,453200001.0
2005-06-09 18:10:00,195.645,195.675,195.613,195.655,508000001.0
2005-06-09 18:11:00,195.643,195.647,195.574,195.619,423700000.0
2005-06-09 18:12:00,195.606,195.635,195.557,195.606,274000000.0
2005-06-09 18:13:00,195.603,195.632,195.56,195.586,451700001.0
2005-06-09 18:14:00,195.602,195.642,195.558,195.618,619400001.0
2005-06-09 18:15:00,195.611,195.618,195.545,195.603,664000002.0
2005-06-09 18:16:00,195.613,195.65,195.552,195.64,666899996.0
2005-06-09 18:17:00,195.613,195.649,195.572,195.605,170300000.0
2005-06-09 18:18:00,195.588,195.643,195.546,195.617,399700000.0
2005-06-09 18:19:00,195.618,195.69,195.566,195.68,538799998.0
2005-06-09 18:20:00,195.679,195.704,195.599,195.655,586600001.0
2005-06-09 18:21:00,195.69,195.725,195.586,195.685,514999998.0
2005-06-09 18:22:00,195.685,195.695,195.593,195.675,523399998.0
2005-06-09 18:23:00,195.687,195.699,195.61,195.666,809300002.0
2005-06-09 18:24:00,195.645,195.708,195.63,195.7,621500002.0
2005-06-09 18:25:00,195.631,195.7,195.59,195.671,500800002.0
2005-06-09 18:26:00,195.66,195.68,195.615,195.637,357399999.0
2005-06-09 18:27:00,195.643,195.679,195.604,195.654,430299999.0
2005-06-09 18:28:00,195.637,195.675,195.612,195.612,410000000.0
2005-06-09 18:29:00,195.622,195.657,195.578,195.619,486000001.0
2005-06-09 18:30:00,195.641,195.649,195.552,195.605,375699998.0
2005-06-09 18:31:00,195.614,195.655,195.581,195.655,360400000.0
2005-06-09 18:32:00,195.645,195.657,195.577,195.626,431800002.0
2005-06-09 18:33:00,195.636,195.673,195.603,195.648,525400002.0
2005-06-09 18:34:00,195.639,195.681,195.579,195.655,510600002.0
2005-06-09 18:35:00,195.615,195.668,195.6,195.648,391999999.0
2005-06-09 18:36:00,195.643,195.646,195.576,195.606,265899999.0
2005-06-09 18:37:00,195.679,195.679,195.625,195.663,153499998.0
2005-06-09 18:38:00,195.645,195.669,195.593,195.659,141399999.0
2005-06-09 18:39:00,195.665,195.693,195.636,195.67,128000000.0
2005-06-09 18:40:00,195.678,195.718,195.643,195.714,283700000.0
2005-06-09 18:41:00,195.654,195.727,195.64,195.682,294700002.0
2005-06-09 18:42:00,195.71,195.73,195.666,195.7,268700002.0
2005-06-09 18:43:00,195.643,195.729,195.643,195.713,137800000.0
2005-06-09 18:44:00,195.726,195.77,195.708,195.766,328499999.0
2005-06-09 18:45:00,195.75,195.813,195.682,195.765,213700000.0
2005-06-09 18:46:00,195.772,195.772,195.682,195.761,159100000.0
2005-06-09 18:47:00,195.756,195.767,195.694,195.702,114300000.0
2005-06-09 18:48:00,195.678,195.739,195.666,195.712,166500000.0
2005-06-09 18:49:00,195.706,195.707,195.652,195.652,157000000.0
2005-06-09 18:50:00,195.687,195.702,195.597,195.702,209000000.0
2005-06-09 18:51:00,195.695,195.744,195.666,195.685,272800000.0
2005-06-09 18:52:00,195.711,195.743,195.665,195.705,267600002.0
2005-06-09 18:53:00,195.708,195.73,195.669,195.689,210000001.0
2005-06-09 18:54:00,195.687,195.706,195.641,195.68,187300001.0
2005-06-09 18:55:00,195.655,195.695,195.621,195.678,229300001.0
2005-06-09 18:56:00,195.683,195.683,195.648,195.673,24900000.0
2005-06-09 18:57:00,195.667,195.703,195.624,195.682,187000000.0
2005-06-09 18:58:00,195.676,195.699,195.626,195.699,395399998.0
2005-06-09 18:59:00,195.667,195.699,195.609,195.663,305500000.0
2005-06-09 19:00:00,195.658,195.746,195.65,195.725,103800000.0
2005-06-09 19:01:00,195.746,195.774,195.688,195.724,104100000.0
2005-06-09 19:02:00,195.762,195.779,195.664,195.763,243500000.0
2005-06-09 19:03:00,195.72,195.766,195.687,195.753,291699999.0
2005-06-09 19:04:00,195.75,195.778,195.706,195.772,203999999.0
2005-06-09 19:05:00,195.794,195.794,195.639,195.642,145500000.0
2005-06-09 19:06:00,195.717,195.793,195.651,195.738,433899997.0
2005-06-09 19:07:00,195.758,195.78,195.723,195.763,264199999.0
2005-06-09 19:08:00,195.764,195.803,195.713,195.743,303500001.0
2005-06-09 19:09:00,195.757,195.798,195.714,195.798,153199999.0
2005-06-09 19:10:00,195.778,195.831,195.743,195.795,135800000.0
2005-06-09 19:11:00,195.784,195.796,195.757,195.757,44400000.0
2005-06-09 19:12:00,195.771,195.798,195.722,195.798,67800000.0
2005-06-09 19:13:00,195.772,195.783,195.74,195.74,178999999.0
2005-06-09 19:14:00,195.777,195.795,195.716,195.751,228999999.0
2005-06-09 19:15:00,195.752,195.787,195.708,195.766,279600000.0
2005-06-09 19:16:00,195.762,195.77,195.732,195.757,31500000.0
2005-06-09 19:17:00,195.791,195.796,195.675,195.754,87800000.0
2005-06-09 19:18:00,195.709,195.784,195.709,195.763,167400001.0
2005-06-09 19:19:00,195.764,195.82,195.718,195.789,166700000.0
2005-06-09 19:20:00,195.782,195.819,195.72,195.78,154599999.0
2005-06-09 19:21:00,195.757,195.768,195.684,195.76,111200001.0
2005-06-09 19:22:00,195.766,195.781,195.74,195.753,122200001.0
2005-06-09 19:23:00,195.766,195.823,195.738,195.815,361399999.0
2005-06-09 19:24:00,195.818,195.857,195.772,195.832,95500001.0
2005-06-09 19:25:00,195.838,195.838,195.735,195.788,254500001.0
2005-06-09 19:26:00,195.773,195.793,195.735,195.778,514799999.0
2005-06-09 19:27:00,195.74,195.778,195.703,195.75,273600001.0
2005-06-09 19:28:00,195.718,195.744,195.676,195.698,181000000.0
2005-06-09 19:29:00,195.697,195.705,195.644,195.666,104200001.0
2005-06-09 19:30:00,195.678,195.74,195.637,195.678,229900001.0
2005-06-09 19:31:00,195.686,195.773,195.623,195.672,121000000.0
2005-06-09 19:32:00,195.675,195.766,195.611,195.67,360000000.0
2005-06-09 19:33:00,195.665,195.718,195.602,195.642,181400001.0
2005-06-09 19:34:00,195.638,195.705,195.579,195.642,168500001.0
2005-06-09 19:35:00,195.635,195.674,195.568,195.647,332900002.0
2005-06-09 19:36:00,195.64,195.656,195.548,195.573,218000000.0
2005-06-09 19:37:00,195.577,195.624,195.577,195.624,99100000.0
2005-06-09 19:38:00,195.563,195.63,195.541,195.592,183800000.0
2005-06-09 19:39:00,195.615,195.657,195.574,195.622,264300001.0
2005-06-09 19:40:00,195.62,195.624,195.546,195.585,311300002.0
2005-06-09 19:41:00,195.601,195.613,195.513,195.519,279800000.0
2005-06-09 19:42:00,195.575,195.595,195.503,195.56,183100001.0
2005-06-09 19:43:00,195.535,195.566,195.488,195.488,50600000.0
2005-06-09 19:44:00,195.501,195.566,195.466,195.48,263000000.0
2005-06-09 19:45:00,195.464,195.582,195.453,195.475,160099999.0
2005-06-09 19:46:00,195.498,195.543,195.449,195.495,105600000.0
2005-06-09 19:47:00,195.48,195.546,195.461,195.518,62700000.0
2005-06-09 19:48:00,195.509,195.551,195.441,195.478,214300001.0
2005-06-09 19:49:00,195.493,195.529,195.45,195.493,146899999.0
2005-06-09 19:50:00,195.468,195.52,195.438,195.499,193800003.0
2005-06-09 19:51:00,195.49,195.513,195.475,195.508,160200000.0
2005-06-09 19:52:00,195.51,195.517,195.455,195.48,128400000.0
2005-06-09 19:53:00,195.477,195.528,195.464,195.495,172500001.0
2005-06-09 19:54:00,195.507,195.555,195.482,195.5,144300001.0
2005-06-09 19:55:00,195.501,195.535,195.493,195.515,56100001.0
2005-06-09 19:56:00,195.49,195.557,195.484,195.509,100300000.0
2005-06-09 19:57:00,195.515,195.537,195.464,195.515,181799999.0
2005-06-09 19:58:00,195.518,195.536,195.447,195.497,258500002.0
2005-06-09 19:59:00,195.485,195.52,195.432,195.485,227000000.0
2005-06-09 20:00:00,195.494,195.533,195.452,195.522,99900000.0
2005-06-09 20:01:00,195.516,195.542,195.488,195.53,70200000.0
2005-06-09 20:02:00,195.531,195.627,195.527,195.584,125500000.0
2005-06-09 20:03:00,195.587,195.648,195.542,195.621,144299999.0
2005-06-09 20:04:00,195.639,195.646,195.575,195.592,104300000.0
2005-06-09 20:05:00,195.6,195.629,195.538,195.623,141100000.0
2005-06-09 20:06:00,195.6,195.629,195.529,195.573,228600001.0
2005-06-09 20:07:00,195.582,195.624,195.497,195.617,133000000.0
2005-06-09 20:08:00,195.636,195.655,195.567,195.618,184300001.0
2005-06-09 20:09:00,195.601,195.617,195.559,195.616,119899999.0
2005-06-09 20:10:00,195.616,195.647,195.592,195.631,159000000.0
2005-06-09 20:11:00,195.634,195.664,195.595,195.629,309599998.0
2005-06-09 20:12:00,195.632,195.688,195.575,195.641,452099999.0
2005-06-09 20:13:00,195.651,195.671,195.616,195.652,188299999.0
2005-06-09 20:14:00,195.64,195.669,195.596,195.646,170800000.0
2005-06-09 20:15:00,195.64,195.665,195.571,195.585,284100000.0
2005-06-09 20:16:00,195.579,195.665,195.579,195.665,223599998.0
2005-06-09 20:17:00,195.687,195.692,195.613,195.632,52500000.0
2005-06-09 20:18:00,195.66,195.7,195.62,195.653,145600000.0
2005-06-09 20:19:00,195.663,195.682,195.588,195.594,95700000.0
2005-06-09 20:20:00,195.605,195.695,195.605,195.678,358900001.0
2005-06-09 20:21:00,195.689,195.718,195.635,195.687,145500000.0
2005-06-09 20:22:00,195.693,195.704,195.641,195.641,236999998.0
2005-06-09 20:23:00,195.643,195.7,195.631,195.67,162200000.0
2005-06-09 20:24:00,195.65,195.69,195.599,195.675,182299999.0
2005-06-09 20:25:00,195.698,195.698,195.61,195.687,342100000.0
2005-06-09 20:26:00,195.66,195.694,195.635,195.643,446199997.0
2005-06-09 20:27:00,195.659,195.691,195.631,195.673,186800001.0
2005-06-09 20:28:00,195.697,195.699,195.657,195.679,283100001.0
2005-06-09 20:29:00,195.694,195.699,195.642,195.682,442799999.0
2005-06-09 20:30:00,195.635,195.693,195.635,195.665,649400001.0
2005-06-09 20:31:00,195.658,195.671,195.598,195.618,383299999.0
2005-06-09 20:32:00,195.557,195.641,195.555,195.612,485399999.0
2005-06-09 20:33:00,195.608,195.653,195.55,195.607,202300001.0
2005-06-09 20:34:00,195.61,195.642,195.564,195.603,129000000.0
2005-06-09 20:35:00,195.586,195.638,195.537,195.537,118400000.0
2005-06-09 20:36:00,195.569,195.622,195.539,195.612,130400001.0
2005-06-09 20:37:00,195.583,195.605,195.525,195.581,97299998.0
2005-06-09 20:38:00,195.586,195.635,195.514,195.558,244900002.0
2005-06-09 20:39:00,195.566,195.599,195.545,195.599,210100001.0
2005-06-09 20:40:00,195.572,195.607,195.54,195.581,320500000.0
2005-06-09 20:41:00,195.571,195.609,195.534,195.56,152899998.0
2005-06-09 20:42:00,195.535,195.581,195.502,195.532,214700000.0
2005-06-09 20:43:00,195.52,195.585,195.458,195.51,269100000.0
2005-06-09 20:44:00,195.515,195.576,195.461,195.494,393300003.0
2005-06-09 20:45:00,195.485,195.57,195.469,195.487,274599999.0
2005-06-09 20:46:00,195.414,195.536,195.414,195.483,226799999.0
2005-06-09 20:47:00,195.441,195.546,195.441,195.537,239000000.0
2005-06-09 20:48:00,195.525,195.553,195.499,195.52,224600000.0
2005-06-09 20:49:00,195.494,195.54,195.413,195.483,150599999.0
2005-06-09 20:50:00,195.48,195.538,195.459,195.514,401300000.0
2005-06-09 20:51:00,195.468,195.525,195.458,195.506,156199999.0
2005-06-09 20:52:00,195.477,195.528,195.439,195.501,88700000.0
2005-06-09 20:53:00,195.466,195.588,195.455,195.515,239499999.0
2005-06-09 20:54:00,195.478,195.574,195.471,195.476,157000001.0
2005-06-09 20:55:00,195.536,195.548,195.492,195.525,281300002.0
2005-06-09 20:56:00,195.473,195.541,195.456,195.484,297600001.0
2005-06-09 20:57:00,195.543,195.543,195.491,195.512,397900000.0
2005-06-09 20:58:00,195.524,195.545,195.5,195.53,367400001.0
2005-06-09 20:59:00,195.488,195.508,195.389,195.417,557200000.0
2005-06-09 21:00:00,195.429,195.502,195.408,195.421,440900000.0
2005-06-09 21:01:00,195.428,195.51,195.428,195.475,347400001.0
2005-06-09 21:02:00,195.504,195.55,195.415,195.493,260300003.0
2005-06-09 21:03:00,195.469,195.582,195.469,195.532,281500000.0
2005-06-09 21:04:00,195.531,195.584,195.498,195.513,121700000.0
2005-06-09 21:05:00,195.505,195.582,195.497,195.532,136900000.0
2005-06-09 21:06:00,195.565,195.565,195.427,195.523,153000000.0
2005-06-09 21:07:00,195.578,195.591,195.436,195.516,288000002.0
2005-06-09 21:08:00,195.543,195.597,195.423,195.517,156900000.0
2005-06-09 21:09:00,195.552,195.61,195.525,195.609,96800001.0
2005-06-09 21:10:00,195.624,195.624,195.543,195.549,101300000.0
2005-06-09 21:11:00,195.563,195.634,195.563,195.604,91400000.0
2005-06-09 21:12:00,195.579,195.609,195.546,195.588,102000001.0
2005-06-09 21:13:00,195.597,195.642,195.58,195.59,168299998.0
2005-06-09 21:14:00,195.579,195.615,195.539,195.572,353200002.0
2005-06-09 21:15:00,195.566,195.609,195.566,195.59,391500000.0
2005-06-09 21:16:00,195.591,195.612,195.536,195.583,79100001.0
2005-06-09 21:17:00,195.591,195.611,195.544,195.556,291800002.0
2005-06-09 21:18:00,195.592,195.605,195.525,195.559,104200001.0
2005-06-09 21:19:00,195.582,195.721,195.539,195.607,242800000.0
2005-06-09 21:20:00,195.56,195.613,195.56,195.58,335400000.0
2005-06-09 21:21:00,195.565,195.64,195.555,195.596,239200001.0
2005-06-09 21:22:00,195.62,195.645,195.563,195.578,216999999.0
2005-06-09 21:23:00,195.59,195.615,195.576,195.604,131300000.0
2005-06-09 21:24:00,195.588,195.647,195.534,195.61,218600001.0
2005-06-09 21:25:00,195.597,195.618,195.546,195.546,338899996.0
2005-06-09 21:26:00,195.619,195.634,195.569,195.6,149700001.0
2005-06-09 21:27:00,195.63,195.63,195.555,195.578,185700000.0
2005-06-09 21:28:00,195.588,195.64,195.588,195.622,160700000.0
2005-06-09 21:29:00,195.622,195.634,195.56,195.629,68000000.0
2005-06-09 21:30:00,195.621,195.641,195.587,195.607,101000000.0
2005-06-09 21:31:00,195.619,195.631,195.585,195.622,62200000.0
2005-06-09 21:32:00,195.563,195.626,195.558,195.611,109799999.0
2005-06-09 21:33:00,195.608,195.649,195.592,195.605,155700001.0
2005-06-09 21:34:00,195.588,195.606,195.512,195.601,149100000.0
2005-06-09 21:35:00,195.583,195.606,195.57,195.585,32400000.0
2005-06-09 21:36:00,195.604,195.628,195.578,195.585,92600000.0
2005-06-09 21:37:00,195.582,195.636,195.565,195.565,119000001.0
2005-06-09 21:38:00,195.556,195.599,195.556,195.584,51900000.0
2005-06-09 21:39:00,195.571,195.611,195.557,195.604,63099999.0
2005-06-09 21:40:00,195.609,195.635,195.553,195.573,52299999.0
2005-06-09 21:41:00,195.592,195.619,195.565,195.595,44600000.0
2005-06-09 21:42:00,195.595,195.621,195.569,195.609,193200000.0
2005-06-09 21:43:00,195.599,195.604,195.559,195.603,54200001.0
2005-06-09 21:44:00,195.61,195.638,195.555,195.607,210900001.0
2005-06-09 21:45:00,195.616,195.631,195.574,195.605,170300000.0
2005-06-09 21:46:00,195.599,195.643,195.542,195.615,193100001.0
2005-06-09 21:47:00,195.611,195.624,195.542,195.61,78400001.0
2005-06-09 21:48:00,195.604,195.611,195.574,195.606,164400000.0
2005-06-09 21:49:00,195.598,195.611,195.553,195.553,54300000.0
2005-06-09 21:50:00,195.64,195.644,195.594,195.623,89000002.0
2005-06-09 21:51:00,195.635,195.658,195.582,195.651,182499998.0
2005-06-09 21:52:00,195.665,195.679,195.624,195.647,62000000.0
2005-06-09 21:53:00,195.603,195.627,195.575,195.611,34600000.0
2005-06-09 21:54:00,195.639,195.646,195.56,195.626,94999999.0
2005-06-09 21:55:00,195.612,195.642,195.588,195.642,44600000.0
2005-06-09 21:56:00,195.637,195.648,195.567,195.608,62000000.0
2005-06-09 21:57:00,195.64,195.648,195.593,195.612,71700000.0
2005-06-09 21:58:00,195.618,195.649,195.601,195.61,62900000.0
2005-06-09 21:59:00,195.622,195.635,195.561,195.624,137300002.0
2005-06-09 22:00:00,195.62,195.651,195.604,195.648,187300001.0
2005-06-09 22:01:00,195.637,195.647,195.557,195.622,114800000.0
2005-06-09 22:02:00,195.6,195.638,195.574,195.638,299899999.0
2005-06-09 22:03:00,195.619,195.643,195.587,195.629,117299999.0
2005-06-09 22:04:00,195.617,195.657,195.592,195.613,94699999.0
2005-06-09 22:05:00,195.619,195.619,195.565,195.568,101000001.0
2005-06-09 22:06:00,195.592,195.608,195.58,195.598,58300000.0
2005-06-09 22:07:00,195.592,195.602,195.524,195.524,82699999.0
2005-06-09 22:08:00,195.506,195.589,195.499,195.575,63700000.0
2005-06-09 22:09:00,195.535,195.583,195.527,195.539,41000000.0
2005-06-09 22:10:00,195.573,195.629,195.573,195.629,68399999.0
2005-06-09 22:11:00,195.622,195.63,195.599,195.626,94700000.0
2005-06-09 22:12:00,195.664,195.664,195.61,195.617,88999999.0
2005-06-09 22:13:00,195.6,195.609,195.569,195.572,22400000.0
2005-06-09 22:14:00,195.592,195.601,195.555,195.593,35200000.0
2005-06-09 22:15:00,195.58,195.613,195.549,195.557,182900000.0
2005-06-09 22:16:00,195.595,195.623,195.561,195.598,171699999.0
2005-06-09 22:17:00,195.6,195.632,195.594,195.625,48800000.0
2005-06-09 22:18:00,195.568,195.638,195.568,195.631,84200001.0
2005-06-09 22:19:00,195.631,195.631,195.535,195.608,113300000.0
2005-06-09 22:20:00,195.579,195.596,195.548,195.586,41800000.0
2005-06-09 22:21:00,195.558,195.595,195.558,195.595,56199999.0
2005-06-09 22:22:00,195.57,195.599,195.554,195.556,47100000.0
2005-06-09 22:23:00,195.54,195.598,195.518,195.529,56400000.0
2005-06-09 22:24:00,195.552,195.558,195.478,195.533,80400000.0
2005-06-09 22:25:00,195.494,195.519,195.442,195.507,88000000.0
2005-06-09 22:26:00,195.53,195.557,195.48,195.513,20800000.0
2005-06-09 22:27:00,195.508,195.567,195.46,195.524,200200000.0
2005-06-09 22:28:00,195.462,195.527,195.429,195.487,39200000.0
2005-06-09 22:29:00,195.493,195.515,195.406,195.469,122400000.0
2005-06-09 22:30:00,195.45,195.535,195.44,195.531,37000000.0
2005-06-09 22:31:00,195.502,195.559,195.474,195.537,67000000.0
2005-06-09 22:32:00,195.515,195.6,195.464,195.537,117500001.0
2005-06-09 22:33:00,195.527,195.541,195.444,195.52,234100002.0
2005-06-09 22:34:00,195.532,195.569,195.523,195.569,265900001.0
2005-06-09 22:35:00,195.568,195.568,195.443,195.443,50300000.0
2005-06-09 22:36:00,195.531,195.576,195.459,195.513,81400000.0
2005-06-09 22:37:00,195.54,195.568,195.518,195.542,56500000.0
2005-06-09 22:38:00,195.51,195.57,195.51,195.556,41200000.0
2005-06-09 22:39:00,195.549,195.569,195.517,195.537,67600000.0
2005-06-09 22:40:00,195.589,195.607,195.557,195.562,95800001.0
2005-06-09 22:41:00,195.584,195.59,195.546,195.572,83699999.0
2005-06-09 22:42:00,195.564,195.575,195.539,195.569,40600000.0
2005-06-09 22:43:00,195.599,195.608,195.516,195.54,81200000.0
2005-06-09 22:44:00,195.585,195.597,195.523,195.565,121699998.0
2005-06-09 22:45:00,195.59,195.61,195.56,195.574,121200001.0
2005-06-09 22:46:00,195.571,195.621,195.567,195.584,46800000.0
2005-06-09 22:47:00,195.573,195.616,195.56,195.577,72100000.0
2005-06-09 22:48:00,195.591,195.605,195.519,195.605,99299999.0
2005-06-09 22:49:00,195.588,195.641,195.57,195.587,47900000.0
2005-06-09 22:50:00,195.652,195.652,195.539,195.595,53300000.0
2005-06-09 22:51:00,195.583,195.618,195.563,195.603,86000000.0
2005-06-09 22:52:00,195.59,195.619,195.576,195.581,80199999.0
2005-06-09 22:53:00,195.602,195.613,195.495,195.518,151400001.0
2005-06-09 22:54:00,195.599,195.599,195.497,195.522,55200000.0
2005-06-09 22:55:00,195.535,195.574,195.506,195.558,77500000.0
2005-06-09 22:56:00,195.473,195.607,195.472,195.519,67100000.0
2005-06-09 22:57:00,195.549,195.568,195.496,195.53,58900000.0
2005-06-09 22:58:00,195.516,195.557,195.488,195.53,21500000.0
2005-06-09 22:59:00,195.489,195.563,195.449,195.54,61400000.0
2005-06-09 23:00:00,195.536,195.548,195.493,195.536,65700000.0
2005-06-09 23:01:00,195.52,195.532,195.507,195.515,43100000.0
2005-06-09 23:02:00,195.481,195.526,195.477,195.502,63100000.0
2005-06-09 23:03:00,195.517,195.574,195.517,195.574,91799999.0
2005-06-09 23:04:00,195.597,195.597,195.498,195.547,74799999.0
2005-06-09 23:05:00,195.529,195.566,195.518,195.546,30400000.0
2005-06-09 23:06:00,195.549,195.557,195.521,195.542,21900000.0
2005-06-09 23:07:00,195.545,195.588,195.545,195.56,31100000.0
2005-06-09 23:08:00,195.553,195.595,195.552,195.579,57200000.0
2005-06-09 23:09:00,195.585,195.609,195.546,195.546,40700000.0
2005-06-09 23:10:00,195.563,195.58,195.513,195.539,68000000.0
2005-06-09 23:11:00,195.511,195.553,195.502,195.54,64600000.0
2005-06-09 23:12:00,195.54,195.569,195.468,195.547,66300000.0
2005-06-09 23:13:00,195.473,195.516,195.455,195.505,59100000.0
2005-06-09 23:14:00,195.48,195.502,195.447,195.497,51900000.0
2005-06-09 23:15:00,195.5,195.525,195.47,195.513,63599999.0
2005-06-09 23:16:00,195.515,195.516,195.437,195.472,93700000.0
2005-06-09 23:17:00,195.497,195.502,195.465,195.499,30400000.0
2005-06-09 23:18:00,195.514,195.514,195.462,195.473,45800000.0
2005-06-09 23:19:00,195.494,195.507,195.483,195.5,45200000.0
2005-06-09 23:20:00,195.475,195.504,195.46,195.491,62700000.0
2005-06-09 23:21:00,195.525,195.556,195.477,195.512,49400000.0
2005-06-09 23:22:00,195.516,195.537,195.482,195.528,47600000.0
2005-06-09 23:23:00,195.5,195.551,195.472,195.524,88799999.0
2005-06-09 23:24:00,195.552,195.552,195.505,195.524,28100000.0
2005-06-09 23:25:00,195.505,195.51,195.479,195.488,63300000.0
2005-06-09 23:26:00,195.552,195.558,195.497,195.498,70599999.0
2005-06-09 23:27:00,195.525,195.547,195.48,195.504,43400000.0
2005-06-09 23:28:00,195.472,195.498,195.403,195.403,80100000.0
2005-06-09 23:29:00,195.45,195.473,195.399,195.448,71400001.0
2005-06-09 23:30:00,195.461,195.478,195.442,195.473,42000000.0
2005-06-09 23:31:00,195.453,195.482,195.429,195.442,46900000.0
2005-06-09 23:32:00,195.48,195.48,195.417,195.441,62399999.0
2005-06-09 23:33:00,195.46,195.471,195.441,195.463,56900000.0
2005-06-09 23:34:00,195.453,195.54,195.436,195.529,39900000.0
2005-06-09 23:35:00,195.498,195.522,195.451,195.492,25200000.0
2005-06-09 23:36:00,195.525,195.55,195.445,195.445,59700000.0
2005-06-09 23:37:00,195.483,195.536,195.455,195.527,52900000.0
2005-06-09 23:38:00,195.519,195.527,195.472,195.473,32800000.0
2005-06-09 23:39:00,195.483,195.529,195.477,195.513,40300000.0
2005-06-09 23:40:00,195.497,195.544,195.497,195.499,70000000.0
2005-06-09 23:41:00,195.519,195.528,195.477,195.484,44700000.0
2005-06-09 23:42:00,195.462,195.52,195.429,195.473,51900000.0
2005-06-09 23:43:00,195.477,195.497,195.44,195.478,43400000.0
2005-06-09 23:44:00,195.451,195.498,195.429,195.457,37800000.0
2005-06-09 23:45:00,195.477,195.501,195.442,195.453,53200000.0
2005-06-09 23:46:00,195.445,195.508,195.443,195.505,18900000.0
2005-06-09 23:47:00,195.492,195.535,195.485,195.535,82199999.0
2005-06-09 23:48:00,195.505,195.51,195.469,195.469,75300001.0
2005-06-09 23:49:00,195.499,195.521,195.485,195.507,78100000.0
2005-06-09 23:50:00,195.488,195.52,195.472,195.513,52600000.0
2005-06-09 23:51:00,195.502,195.517,195.459,195.493,45699999.0
2005-06-09 23:52:00,195.486,195.512,195.486,195.508,39400000.0
2005-06-09 23:53:00,195.522,195.522,195.496,195.508,71399999.0
2005-06-09 23:54:00,195.478,195.532,195.468,195.508,38700000.0
2005-06-09 23:55:00,195.509,195.525,195.497,195.525,41400000.0
2005-06-09 23:56:00,195.496,195.514,195.471,195.484,65100000.0
2005-06-09 23:57:00,195.484,195.518,195.469,195.5,29800000.0
2005-06-09 23:58:00,195.494,195.525,195.483,195.517,75100000.0
2005-06-09 23:59:00,195.513,195.513,195.454,195.454,33500000.0
2005-06-10 00:00:00,195.465,195.531,195.465,195.508,37400000.0
2005-06-10 00:01:00,195.505,195.546,195.505,195.538,61100000.0
2005-06-10 00:02:00,195.556,195.572,195.496,195.534,63200000.0
2005-06-10 00:03:00,195.562,195.58,195.527,195.527,44300000.0
2005-06-10 00:04:00,195.569,195.584,195.504,195.504,25900000.0
2005-06-10 00:05:00,195.517,195.575,195.517,195.537,57599999.0
2005-06-10 00:06:00,195.567,195.579,195.529,195.543,34900000.0
2005-06-10 00:07:00,195.561,195.588,195.54,195.588,33099999.0
2005-06-10 00:08:00,195.594,195.594,195.528,195.545,60400000.0
2005-06-10 00:09:00,195.58,195.595,195.547,195.588,42500000.0
2005-06-10 00:10:00,195.595,195.595,195.532,195.546,46200000.0
2005-06-10 00:11:00,195.541,195.58,195.53,195.567,45900000.0
2005-06-10 00:12:00,195.596,195.613,195.595,195.595,51600000.0
2005-06-10 00:13:00,195.56,195.625,195.56,195.617,61700000.0
2005-06-10 00:14:00,195.635,195.635,195.522,195.585,56500000.0
2005-06-10 00:15:00,195.606,195.613,195.565,195.568,71800000.0
2005-06-10 00:16:00,195.59,195.631,195.584,195.584,71300000.0
2005-06-10 00:17:00,195.599,195.61,195.585,195.607,49600001.0
2005-06-10 00:18:00,195.601,195.618,195.57,195.57,55300000.0
2005-06-10 00:19:00,195.579,195.594,195.567,195.569,65999999.0
2005-06-10 00:20:00,195.613,195.618,195.558,195.575,68800001.0
2005-06-10 00:21:00,195.605,195.613,195.544,195.571,55500000.0
2005-06-10 00:22:00,195.582,195.614,195.517,195.532,41100001.0
2005-06-10 00:23:00,195.565,195.581,195.511,195.567,110600000.0
2005-06-10 00:24:00,195.56,195.607,195.548,195.592,63799999.0
2005-06-10 00:25:00,195.626,195.626,195.512,195.512,38500001.0
2005-06-10 00:26:00,195.552,195.561,195.519,195.519,51500001.0
2005-06-10 00:27:00,195.551,195.578,195.547,195.578,93700000.0
2005-06-10 00:28:00,195.517,195.587,195.517,195.587,54300000.0
2005-06-10 00:29:00,195.562,195.59,195.526,195.59,63200000.0
2005-06-10 00:30:00,195.567,195.585,195.526,195.583,43800000.0
2005-06-10 00:31:00,195.583,195.602,195.551,195.574,52699999.0
2005-06-10 00:32:00,195.566,195.591,195.566,195.589,49400000.0
2005-06-10 00:33:00,195.57,195.581,195.55,195.577,43200000.0
2005-06-10 00:34:00,195.553,195.587,195.507,195.525,62200000.0
2005-06-10 00:35:00,195.544,195.575,195.519,195.575,79200002.0
2005-06-10 00:36:00,195.587,195.613,195.549,195.58,56699999.0
2005-06-10 00:37:00,195.585,195.611,195.564,195.594,49600001.0
2005-06-10 00:38:00,195.559,195.598,195.559,195.57,70099998.0
2005-06-10 00:39:00,195.595,195.595,195.552,195.566,21200000.0
2005-06-10 00:40:00,195.559,195.611,195.559,195.572,45500000.0
2005-06-10 00:41:00,195.569,195.614,195.564,195.608,72000001.0
2005-06-10 00:42:00,195.584,195.603,195.574,195.584,29200000.0
2005-06-10 00:43:00,195.612,195.612,195.568,195.585,29100000.0
2005-06-10 00:44:00,195.56,195.593,195.543,195.585,23300000.0
2005-06-10 00:45:00,195.586,195.608,195.562,195.594,43500001.0
2005-06-10 00:46:00,195.579,195.603,195.54,195.551,48000001.0
2005-06-10 00:47:00,195.556,195.613,195.533,195.604,51800000.0
2005-06-10 00:48:00,195.6,195.622,195.567,195.567,20700000.0
2005-06-10 00:49:00,195.567,195.609,195.567,195.607,37500000.0
2005-06-10 00:50:00,195.627,195.627,195.552,195.552,60000000.0
2005-06-10 00:51:00,195.558,195.583,195.551,195.559,55400000.0
2005-06-10 00:52:00,195.553,195.594,195.551,195.58,24000000.0
2005-06-10 00:53:00,195.589,195.605,195.56,195.56,62000001.0
2005-06-10 00:54:00,195.573,195.615,195.561,195.582,37900000.0
2005-06-10 00:55:00,195.596,195.622,195.539,195.539,34100000.0
2005-06-10 00:56:00,195.528,195.599,195.528,195.581,50600000.0
2005-06-10 00:57:00,195.596,195.616,195.585,195.6,54500000.0
2005-06-10 00:58:00,195.621,195.66,195.621,195.629,49700000.0
2005-06-10 00:59:00,195.623,195.687,195.618,195.647,21300000.0
2005-06-10 01:00:00,195.641,195.69,195.634,195.679,47700000.0
2005-06-10 01:01:00,195.619,195.653,195.602,195.653,62000000.0
2005-06-10 01:02:00,195.659,195.692,195.653,195.686,49100000.0
2005-06-10 01:03:00,195.663,195.685,195.636,195.656,50699999.0
2005-06-10 01:04:00,195.667,195.676,195.601,195.651,26500000.0
2005-06-10 01:05:00,195.67,195.671,195.604,195.619,41400000.0
2005-06-10 01:06:00,195.626,195.673,195.619,195.673,50900000.0
2005-06-10 01:07:00,195.664,195.68,195.642,195.645,63300000.0
2005-06-10 01:08:00,195.7,195.701,195.611,195.628,34700000.0
2005-06-10 01:09:00,195.667,195.677,195.647,195.654,65100001.0
2005-06-10 01:10:00,195.648,195.711,195.648,195.702,30300000.0
2005-06-10 01:11:00,195.664,195.739,195.657,195.703,37800000.0
2005-06-10 01:12:00,195.685,195.764,195.667,195.739,55499999.0
2005-06-10 01:13:00,195.723,195.755,195.685,195.725,43000001.0
2005-06-10 01:14:00,195.724,195.761,195.702,195.743,75800000.0
2005-06-10 01:15:00,195.752,195.773,195.692,195.72,63600000.0
2005-06-10 01:16:00,195.742,195.759,195.699,195.748,64600000.0
2005-06-10 01:17:00,195.755,195.755,195.713,195.726,37600000.0
2005-06-10 01:18:00,195.683,195.747,195.683,195.718,66000000.0
2005-06-10 01:19:00,195.727,195.763,195.711,195.732,64700001.0
2005-06-10 01:20:00,195.752,195.76,195.708,195.737,65100000.0
2005-06-10 01:21:00,195.723,195.738,195.681,195.737,58500000.0
2005-06-10 01:22:00,195.724,195.746,195.698,195.72,59799999.0
2005-06-10 01:23:00,195.712,195.771,195.712,195.741,37100000.0
2005-06-10 01:24:00,195.764,195.768,195.732,195.758,57000001.0
2005-06-10 01:25:00,195.783,195.806,195.749,195.762,40800000.0
2005-06-10 01:26:00,195.783,195.802,195.759,195.759,101199999.0
2005-06-10 01:27:00,195.766,195.824,195.763,195.801,48400000.0
2005-06-10 01:28:00,195.798,195.884,195.792,195.874,54400000.0
2005-06-10 01:29:00,195.845,195.882,195.806,195.882,63100000.0
2005-06-10 01:30:00,195.86,195.898,195.833,195.889,37800000.0
2005-06-10 01:31:00,195.838,195.937,195.804,195.931,50499999.0
2005-06-10 01:32:00,195.87,195.87,195.797,195.853,34300000.0
2005-06-10 01:33:00,195.881,195.893,195.844,195.863,90400000.0
2005-06-10 01:34:00,195.881,195.891,195.831,195.845,27100000.0
2005-06-10 01:35:00,195.848,195.897,195.848,195.87,19600000.0
2005-06-10 01:36:00,195.882,195.899,195.842,195.854,22000000.0
2005-06-10 01:37:00,195.885,195.899,195.846,195.884,57699999.0
2005-06-10 01:38:00,195.884,195.896,195.828,195.867,42500001.0
2005-06-10 01:39:00,195.828,195.874,195.809,195.848,52700000.0
2005-06-10 01:40:00,195.85,195.87,195.812,195.849,53900000.0
2005-06-10 01:41:00,195.848,195.891,195.831,195.891,47900000.0
2005-06-10 01:42:00,195.868,195.903,195.844,195.892,61600001.0
2005-06-10 01:43:00,195.848,195.916,195.836,195.901,36600000.0
2005-06-10 01:44:00,195.886,195.912,195.854,195.885,46500001.0
2005-06-10 01:45:00,195.887,195.906,195.863,195.893,46999999.0
2005-06-10 01:46:00,195.894,195.914,195.877,195.896,61000000.0
2005-06-10 01:47:00,195.87,195.893,195.87,195.893,74900000.0
2005-06-10 01:48:00,195.902,195.903,195.83,195.848,60499999.0
2005-06-10 01:49:00,195.887,195.887,195.831,195.848,42800000.0
2005-06-10 01:50:00,195.85,195.879,195.817,195.819,47300000.0
2005-06-10 01:51:00,195.847,195.868,195.845,195.867,50300000.0
2005-06-10 01:52:00,195.91,195.914,195.865,195.883,66500000.0
2005-06-10 01:53:00,195.914,195.93,195.859,195.873,24700000.0
2005-06-10 01:54:00,195.9,195.913,195.862,195.911,77600002.0
2005-06-10 01:55:00,195.901,195.92,195.864,195.878,48900000.0
2005-06-10 01:56:00,195.912,195.926,195.883,195.888,39100000.0
2005-06-10 01:57:00,195.929,195.929,195.873,195.904,43900000.0
2005-06-10 01:58:00,195.891,195.914,195.872,195.882,54600000.0
2005-06-10 01:59:00,195.903,195.913,195.815,195.815,59599999.0
2005-06-10 02:00:00,195.815,195.876,195.788,195.834,55700001.0
2005-06-10 02:01:00,195.836,195.861,195.809,195.858,42900000.0
2005-06-10 02:02:00,195.858,195.893,195.805,195.877,57500000.0
2005-06-10 02:03:00,195.884,195.884,195.808,195.819,27200000.0
2005-06-10 02:04:00,195.863,195.872,195.8,195.845,78799999.0
2005-06-10 02:05:00,195.857,195.868,195.802,195.836,28300000.0
2005-06-10 02:06:00,195.852,195.858,195.818,195.849,28300000.0
2005-06-10 02:07:00,195.865,195.875,195.828,195.845,67200000.0
2005-06-10 02:08:00,195.875,195.913,195.855,195.91,73400000.0
2005-06-10 02:09:00,195.898,195.916,195.862,195.888,40500000.0
2005-06-10 02:10:00,195.917,195.928,195.866,195.917,73800000.0
2005-06-10 02:11:00,195.893,195.986,195.877,195.887,76400001.0
2005-06-10 02:12:00,195.938,195.962,195.89,195.946,42800000.0
2005-06-10 02:13:00,195.98,195.998,195.951,195.978,41800000.0
2005-06-10 02:14:00,195.998,196.024,195.969,195.993,60900000.0
2005-06-10 02:15:00,196.025,196.033,195.942,196.028,77500000.0
2005-06-10 02:16:00,196.042,196.05,195.934,196.007,85400000.0
2005-06-10 02:17:00,195.975,196.057,195.926,196.048,26200000.0
2005-06-10 02:18:00,195.966,196.043,195.966,196.037,55400000.0
2005-06-10 02:19:00,196.039,196.049,195.996,196.025,77000000.0
2005-06-10 02:20:00,195.999,196.007,195.966,195.972,25900000.0
2005-06-10 02:21:00,195.997,196.003,195.964,195.98,18400000.0
2005-06-10 02:22:00,195.964,196.028,195.96,196.013,31900000.0
2005-06-10 02:23:00,196.035,196.035,195.925,195.941,25900000.0
2005-06-10 02:24:00,195.898,195.985,195.882,195.948,38600000.0
2005-06-10 02:25:00,195.948,195.972,195.93,195.96,63599998.0
2005-06-10 02:26:00,196.007,196.012,195.97,195.978,62899999.0
2005-06-10 02:27:00,195.982,195.992,195.912,195.93,60300000.0
2005-06-10 02:28:00,195.954,195.964,195.89,195.93,74700000.0
2005-06-10 02:29:00,195.935,195.964,195.918,195.935,49000000.0
2005-06-10 02:30:00,195.917,195.935,195.868,195.878,94800001.0
2005-06-10 02:31:00,195.925,195.93,195.867,195.88,41600000.0
2005-06-10 02:32:00,195.873,195.948,195.862,195.923,17400000.0
2005-06-10 02:33:00,195.947,195.97,195.9,195.97,100199998.0
2005-06-10 02:34:00,195.969,195.986,195.944,195.974,74800000.0
2005-06-10 02:35:00,195.961,195.971,195.933,195.94,38600000.0
2005-06-10 02:36:00,195.928,195.948,195.92,195.948,76199998.0
2005-06-10 02:37:00,195.949,195.949,195.871,195.938,53200000.0
2005-06-10 02:38:00,195.918,195.952,195.907,195.942,39400000.0
2005-06-10 02:39:00,195.967,195.972,195.932,195.937,71499999.0
2005-06-10 02:40:00,195.908,195.964,195.902,195.954,89200000.0
2005-06-10 02:41:00,195.948,195.966,195.908,195.961,55200000.0
2005-06-10 02:42:00,195.907,195.953,195.892,195.912,45800000.0
2005-06-10 02:43:00,195.938,195.943,195.869,195.888,29000000.0
2005-06-10 02:44:00,195.92,195.986,195.92,195.986,42500000.0
2005-06-10 02:45:00,195.994,195.994,195.932,195.973,52900000.0
2005-06-10 02:46:00,195.961,196.006,195.933,196.006,24000000.0
2005-06-10 02:47:00,195.998,196.041,195.985,195.997,93699999.0
2005-06-10 02:48:00,196.007,196.013,195.936,195.976,57900000.0
2005-06-10 02:49:00,195.968,195.994,195.949,195.991,48800001.0
2005-06-10 02:50:00,195.977,195.988,195.928,195.928,75100001.0
2005-06-10 02:51:00,195.977,195.977,195.918,195.926,39599999.0
2005-06-10 02:52:00,195.9,195.977,195.896,195.961,69300000.0
2005-06-10 02:53:00,195.967,195.989,195.904,195.935,45600000.0
2005-06-10 02:54:00,195.962,195.978,195.955,195.961,31900000.0
2005-06-10 02:55:00,195.902,195.925,195.884,195.896,17400000.0
2005-06-10 02:56:00,195.895,195.947,195.888,195.924,47600000.0
2005-06-10 02:57:00,195.953,196.001,195.941,195.999,62700000.0
2005-06-10 02:58:00,195.992,196.017,195.964,196.017,68299999.0
2005-06-10 02:59:00,196.032,196.036,195.963,195.963,43000000.0
2005-06-10 03:00:00,195.994,196.002,195.945,195.986,49300000.0
2005-06-10 03:01:00,195.98,196.009,195.936,195.991,37600000.0
2005-06-10 03:02:00,195.975,196.006,195.95,195.973,66900000.0
2005-06-10 03:03:00,195.989,195.996,195.929,195.961,53899999.0
2005-06-10 03:04:00,195.945,195.992,195.905,195.921,57000000.0
2005-06-10 03:05:00,195.902,195.986,195.885,195.97,44200000.0
2005-06-10 03:06:00,195.888,195.958,195.882,195.94,51500000.0
2005-06-10 03:07:00,195.873,195.973,195.858,195.87,51100000.0
2005-06-10 03:08:00,195.9,195.94,195.827,195.827,92500002.0
2005-06-10 03:09:00,195.893,195.914,195.848,195.871,58200000.0
2005-06-10 03:10:00,195.95,195.95,195.823,195.842,65799999.0
2005-06-10 03:11:00,195.877,195.884,195.832,195.866,34000000.0
2005-06-10 03:12:00,195.855,195.891,195.833,195.849,48600000.0
2005-06-10 03:13:00,195.873,195.885,195.842,195.864,58900000.0
2005-06-10 03:14:00,195.848,195.882,195.84,195.854,67100000.0
2005-06-10 03:15:00,195.862,195.888,195.815,195.862,60000000.0
2005-06-10 03:16:00,195.891,195.897,195.825,195.863,43800000.0
2005-06-10 03:17:00,195.838,195.859,195.837,195.85,61999999.0
2005-06-10 03:18:00,195.818,195.857,195.818,195.851,30700000.0
2005-06-10 03:19:00,195.832,195.844,195.788,195.837,54799999.0
2005-06-10 03:20:00,195.808,195.808,195.766,195.769,58500001.0
2005-06-10 03:21:00,195.832,195.838,195.783,195.803,98200000.0
2005-06-10 03:22:00,195.817,195.845,195.758,195.774,56500000.0
2005-06-10 03:23:00,195.789,195.827,195.766,195.788,88200001.0
2005-06-10 03:24:00,195.792,195.82,195.745,195.793,99100000.0
2005-06-10 03:25:00,195.806,195.813,195.775,195.785,72099999.0
2005-06-10 03:26:00,195.777,195.816,195.777,195.816,22600000.0
2005-06-10 03:27:00,195.795,195.885,195.795,195.865,45000000.0
2005-06-10 03:28:00,195.86,195.86,195.829,195.85,31500000.0
2005-06-10 03:29:00,195.778,195.832,195.772,195.811,68700000.0
2005-06-10 03:30:00,195.77,195.847,195.77,195.837,37500000.0
2005-06-10 03:31:00,195.831,195.852,195.804,195.842,57500000.0
2005-06-10 03:32:00,195.838,195.849,195.825,195.831,47700000.0
2005-06-10 03:33:00,195.838,195.857,195.809,195.849,45400000.0
2005-06-10 03:34:00,195.85,195.864,195.798,195.82,60900000.0
2005-06-10 03:35:00,195.829,195.849,195.76,195.76,78900000.0
2005-06-10 03:36:00,195.802,195.833,195.802,195.817,66800000.0
2005-06-10 03:37:00,195.815,195.842,195.81,195.828,52000000.0
2005-06-10 03:38:00,195.836,195.845,195.789,195.822,65400000.0
2005-06-10 03:39:00,195.851,195.851,195.804,195.828,82500000.0
2005-06-10 03:40:00,195.808,195.83,195.75,195.785,64800000.0
2005-06-10 03:41:00,195.817,195.822,195.775,195.791,94500001.0
2005-06-10 03:42:00,195.795,195.821,195.758,195.785,80100002.0
2005-06-10 03:43:00,195.823,195.843,195.804,195.839,68600000.0
2005-06-10 03:44:00,195.857,195.861,195.775,195.775,53200000.0
2005-06-10 03:45:00,195.802,195.85,195.792,195.845,48800000.0
2005-06-10 03:46:00,195.792,195.833,195.792,195.831,37000000.0
2005-06-10 03:47:00,195.826,195.838,195.773,195.803,55700000.0
2005-06-10 03:48:00,195.763,195.833,195.762,195.818,54200000.0
2005-06-10 03:49:00,195.808,195.831,195.788,195.831,39600000.0
2005-06-10 03:50:00,195.801,195.849,195.796,195.835,46800000.0
2005-06-10 03:51:00,195.766,195.817,195.751,195.788,58399999.0
2005-06-10 03:52:00,195.778,195.817,195.764,195.817,30200000.0
2005-06-10 03:53:00,195.798,195.82,195.753,195.792,68900000.0
2005-06-10 03:54:00,195.755,195.772,195.717,195.741,73100000.0
2005-06-10 03:55:00,195.742,195.77,195.72,195.741,22800000.0
2005-06-10 03:56:00,195.71,195.813,195.71,195.801,65800000.0
2005-06-10 03:57:00,195.79,195.794,195.729,195.757,70800001.0
2005-06-10 03:58:00,195.708,195.761,195.689,195.761,48800000.0
2005-06-10 03:59:00,195.774,195.776,195.726,195.74,30100000.0
2005-06-10 04:00:00,195.73,195.769,195.713,195.769,46899999.0
2005-06-10 04:01:00,195.776,195.786,195.724,195.754,32800000.0
2005-06-10 04:02:00,195.723,195.811,195.719,195.746,80800000.0
2005-06-10 04:03:00,195.763,195.807,195.752,195.769,50299999.0
2005-06-10 04:04:00,195.759,195.791,195.746,195.786,46500000.0
2005-06-10 04:05:00,195.758,195.778,195.736,195.746,89100000.0
2005-06-10 04:06:00,195.788,195.79,195.729,195.738,59000000.0
2005-06-10 04:07:00,195.726,195.783,195.72,195.753,42100000.0
2005-06-10 04:08:00,195.765,195.806,195.738,195.743,77800001.0
2005-06-10 04:09:00,195.767,195.778,195.731,195.743,62600000.0
2005-06-10 04:10:00,195.735,195.774,195.721,195.73,72699998.0
2005-06-10 04:11:00,195.741,195.802,195.741,195.755,63600000.0
2005-06-10 04:12:00,195.733,195.798,195.725,195.767,54600000.0
2005-06-10 04:13:00,195.779,195.796,195.751,195.751,42500000.0
2005-06-10 04:14:00,195.738,195.804,195.738,195.779,41600000.0
2005-06-10 04:15:00,195.771,195.818,195.763,195.818,73300000.0
2005-06-10 04:16:00,195.783,195.801,195.761,195.763,64600000.0
2005-06-10 04:17:00,195.754,195.787,195.753,195.787,28100000.0
2005-06-10 04:18:00,195.725,195.782,195.725,195.782,18700000.0
2005-06-10 04:19:00,195.771,195.771,195.738,195.764,45200000.0
2005-06-10 04:20:00,195.762,195.785,195.746,195.767,35800000.0
2005-06-10 04:21:00,195.784,195.789,195.744,195.753,33000000.0
2005-06-10 04:22:00,195.754,195.797,195.754,195.77,56699999.0
2005-06-10 04:23:00,195.738,195.801,195.738,195.791,44700000.0
2005-06-10 04:24:00,195.747,195.852,195.745,195.77,74600000.0
2005-06-10 04:25:00,195.767,195.805,195.759,195.771,32200000.0
2005-06-10 04:26:00,195.799,195.841,195.778,195.84,17700000.0
2005-06-10 04:27:00,195.749,195.818,195.749,195.811,39500000.0
2005-06-10 04:28:00,195.819,195.833,195.766,195.79,99500000.0
2005-06-10 04:29:00,195.783,195.833,195.776,195.822,50000000.0
2005-06-10 04:30:00,195.788,195.831,195.776,195.814,45600000.0
2005-06-10 04:31:00,195.81,195.826,195.762,195.762,50400000.0
2005-06-10 04:32:00,195.736,195.803,195.726,195.794,59000000.0
2005-06-10 04:33:00,195.789,195.789,195.739,195.771,55700000.0
2005-06-10 04:34:00,195.779,195.783,195.752,195.762,46000000.0
2005-06-10 04:35:00,195.744,195.785,195.744,195.785,100100001.0
2005-06-10 04:36:00,195.738,195.778,195.713,195.778,65400001.0
2005-06-10 04:37:00,195.758,195.803,195.733,195.784,40200000.0
2005-06-10 04:38:00,195.797,195.797,195.705,195.763,41100000.0
2005-06-10 04:39:00,195.733,195.793,195.732,195.78,22300000.0
2005-06-10 04:40:00,195.785,195.788,195.725,195.758,53300001.0
2005-06-10 04:41:00,195.787,195.787,195.737,195.781,39500000.0
2005-06-10 04:42:00,195.771,195.802,195.759,195.764,79299999.0
2005-06-10 04:43:00,195.795,195.812,195.772,195.791,32600000.0
2005-06-10 04:44:00,195.796,195.836,195.768,195.828,70400000.0
2005-06-10 04:45:00,195.773,195.84,195.773,195.837,54900000.0
2005-06-10 04:46:00,195.824,195.829,195.793,195.808,105200000.0
2005-06-10 04:47:00,195.799,195.823,195.795,195.818,61400000.0
2005-06-10 04:48:00,195.791,195.85,195.771,195.847,61100001.0
2005-06-10 04:49:00,195.818,195.869,195.796,195.825,43800000.0
2005-06-10 04:50:00,195.833,195.85,195.807,195.85,42900000.0
2005-06-10 04:51:00,195.842,195.851,195.81,195.828,60200000.0
2005-06-10 04:52:00,195.873,195.877,195.802,195.837,58600000.0
2005-06-10 04:53:00,195.849,195.849,195.828,195.843,49000000.0
2005-06-10 04:54:00,195.85,195.855,195.821,195.855,59800001.0
2005-06-10 04:55:00,195.835,195.861,195.808,195.837,87500003.0
2005-06-10 04:56:00,195.818,195.864,195.806,195.837,40700000.0
2005-06-10 04:57:00,195.84,195.844,195.784,195.833,74300000.0
2005-06-10 04:58:00,195.833,195.855,195.801,195.846,28600000.0
2005-06-10 04:59:00,195.862,195.862,195.801,195.835,46200000.0
2005-06-10 05:00:00,195.809,195.829,195.788,195.797,85699999.0
2005-06-10 05:01:00,195.789,195.849,195.789,195.835,74200001.0
2005-06-10 05:02:00,195.838,195.876,195.838,195.876,37700000.0
2005-06-10 05:03:00,195.829,195.874,195.829,195.874,21300000.0
2005-06-10 05:04:00,195.864,195.873,195.833,195.833,39800000.0
2005-06-10 05:05:00,195.835,195.9,195.834,195.89,53300000.0
2005-06-10 05:06:00,195.844,195.885,195.841,195.872,37500000.0
2005-06-10 05:07:00,195.878,195.878,195.819,195.84,78900000.0
2005-06-10 05:08:00,195.851,195.893,195.851,195.857,83800000.0
2005-06-10 05:09:00,195.867,195.877,195.843,195.875,58900000.0
2005-06-10 05:10:00,195.885,195.896,195.858,195.889,35000000.0
2005-06-10 05:11:00,195.911,195.923,195.889,195.912,82600001.0
2005-06-10 05:12:00,195.874,195.916,195.868,195.916,29200000.0
2005-06-10 05:13:00,195.874,195.914,195.849,195.89,36100000.0
2005-06-10 05:14:00,195.912,195.918,195.848,195.894,49900000.0
2005-06-10 05:15:00,195.912,195.919,195.864,195.886,67300000.0
2005-06-10 05:16:00,195.895,195.926,195.894,195.926,26700000.0
2005-06-10 05:17:00,195.931,195.931,195.886,195.899,46300000.0
2005-06-10 05:18:00,195.897,195.919,195.884,195.9,34600000.0
2005-06-10 05:19:00,195.904,195.913,195.877,195.877,65600000.0
2005-06-10 05:20:00,195.9,195.928,195.856,195.901,42900001.0
2005-06-10 05:21:00,195.893,195.902,195.875,195.895,29300000.0
2005-06-10 05:22:00,195.909,195.909,195.853,195.888,39300000.0
2005-06-10 05:23:00,195.92,195.92,195.849,195.91,66700000.0
2005-06-10 05:24:00,195.904,195.918,195.87,195.913,59700001.0
2005-06-10 05:25:00,195.91,195.912,195.881,195.898,50400000.0
2005-06-10 05:26:00,195.895,195.923,195.878,195.881,28200000.0
2005-06-10 05:27:00,195.89,195.912,195.877,195.896,63300001.0
2005-06-10 05:28:00,195.898,195.931,195.869,195.931,35800000.0
2005-06-10 05:29:00,195.882,195.924,195.873,195.919,44999999.0
2005-06-10 05:30:00,195.928,195.934,195.882,195.9,50900000.0
2005-06-10 05:31:00,195.894,195.912,195.854,195.896,82499999.0
2005-06-10 05:32:00,195.904,195.921,195.886,195.921,82700000.0
2005-06-10 05:33:00,195.897,195.936,195.885,195.936,44400000.0
2005-06-10 05:34:00,195.923,195.936,195.904,195.905,71299998.0
2005-06-10 05:35:00,195.893,195.934,195.866,195.928,66700000.0
2005-06-10 05:36:00,195.889,195.926,195.888,195.907,55300000.0
2005-06-10 05:37:00,195.901,195.933,195.878,195.921,60300000.0
2005-06-10 05:38:00,195.913,195.939,195.9,195.935,72000000.0
2005-06-10 05:39:00,195.88,195.934,195.868,195.934,52600000.0
2005-06-10 05:40:00,195.938,195.938,195.888,195.922,20800000.0
2005-06-10 05:41:00,195.886,195.926,195.878,195.902,47900000.0
2005-06-10 05:42:00,195.86,195.908,195.827,195.888,38600000.0
2005-06-10 05:43:00,195.817,195.877,195.817,195.877,62499999.0
2005-06-10 05:44:00,195.919,195.919,195.869,195.887,44500000.0
2005-06-10 05:45:00,195.888,195.938,195.881,195.938,44000000.0
2005-06-10 05:46:00,195.924,195.941,195.866,195.908,34600000.0
2005-06-10 05:47:00,195.911,195.922,195.873,195.883,25600000.0
2005-06-10 05:48:00,195.869,195.932,195.862,195.914,72799999.0
2005-06-10 05:49:00,195.925,195.984,195.899,195.984,27700000.0
2005-06-10 05:50:00,195.944,195.982,195.891,195.982,74100000.0
2005-06-10 05:51:00,195.945,195.975,195.905,195.939,42900000.0
2005-06-10 05:52:00,195.947,195.967,195.919,195.966,29200000.0
2005-06-10 05:53:00,195.947,195.964,195.894,195.921,54800000.0
2005-06-10 05:54:00,195.947,195.947,195.886,195.902,39199999.0
2005-06-10 05:55:00,195.919,195.931,195.848,195.871,28300000.0
2005-06-10 05:56:00,195.873,195.921,195.855,195.887,55300000.0
2005-06-10 05:57:00,195.886,195.932,195.858,195.927,50699999.0
2005-06-10 05:58:00,195.915,195.933,195.883,195.933,37499999.0
2005-06-10 05:59:00,195.909,195.946,195.889,195.913,59100000.0
2005-06-10 06:00:00,195.912,195.952,195.905,195.905,36400000.0
2005-06-10 06:01:00,195.929,195.945,195.912,195.926,51200000.0
2005-06-10 06:02:00,195.937,195.943,195.888,195.893,77100001.0
2005-06-10 06:03:00,195.868,195.894,195.838,195.884,60800001.0
2005-06-10 06:04:00,195.865,195.888,195.833,195.873,47300000.0
2005-06-10 06:05:00,195.854,195.891,195.846,195.874,34300000.0
2005-06-10 06:06:00,195.831,195.881,195.794,195.872,49600000.0
2005-06-10 06:07:00,195.822,195.875,195.793,195.866,79400001.0
2005-06-10 06:08:00,195.902,195.919,195.855,195.911,100400000.0
2005-06-10 06:09:00,195.832,195.928,195.832,195.916,55300000.0
2005-06-10 06:10:00,195.903,195.94,195.888,195.896,92400000.0
2005-06-10 06:11:00,195.885,195.945,195.87,195.945,42400000.0
2005-06-10 06:12:00,195.915,195.915,195.889,195.904,13200000.0
2005-06-10 06:13:00,195.919,195.921,195.851,195.853,34300000.0
2005-06-10 06:14:00,195.861,195.882,195.807,195.844,61700000.0
2005-06-10 06:15:00,195.831,195.881,195.82,195.881,39900000.0
2005-06-10 06:16:00,195.877,195.881,195.778,195.845,45300000.0
2005-06-10 06:17:00,195.839,195.844,195.786,195.819,64300000.0
2005-06-10 06:18:00,195.831,195.866,195.814,195.853,72600000.0
2005-06-10 06:19:00,195.848,195.88,195.812,195.879,34900000.0
2005-06-10 06:20:00,195.889,195.889,195.816,195.876,53000000.0
2005-06-10 06:21:00,195.877,195.877,195.819,195.849,57700001.0
2005-06-10 06:22:00,195.824,195.862,195.824,195.844,40200000.0
2005-06-10 06:23:00,195.876,195.876,195.843,195.843,48700000.0
2005-06-10 06:24:00,195.805,195.865,195.795,195.825,30200000.0
2005-06-10 06:25:00,195.838,195.873,195.818,195.863,34300000.0
2005-06-10 06:26:00,195.88,195.89,195.803,195.805,88300000.0
2005-06-10 06:27:00,195.862,195.881,195.805,195.845,96200000.0
2005-06-10 06:28:00,195.875,195.882,195.809,195.825,54099999.0
2005-06-10 06:29:00,195.818,195.877,195.81,195.877,45500000.0
2005-06-10 06:30:00,195.849,195.858,195.793,195.794,39500000.0
2005-06-10 06:31:00,195.82,195.84,195.767,195.814,53699999.0
2005-06-10 06:32:00,195.832,195.858,195.757,195.757,22100000.0
2005-06-10 06:33:00,195.782,195.842,195.775,195.842,51100000.0
2005-06-10 06:34:00,195.862,195.878,195.781,195.789,48400000.0
2005-06-10 06:35:00,195.847,195.85,195.812,195.823,107599998.0
2005-06-10 06:36:00,195.83,195.849,195.781,195.781,61800000.0
2005-06-10 06:37:00,195.795,195.863,195.795,195.844,19500000.0
2005-06-10 06:38:00,195.862,195.862,195.792,195.819,53600001.0
2005-06-10 06:39:00,195.789,195.835,195.775,195.775,45900000.0
2005-06-10 06:40:00,195.855,195.873,195.821,195.837,54200000.0
2005-06-10 06:41:00,195.828,195.841,195.805,195.816,47300000.0
2005-06-10 06:42:00,195.821,195.84,195.808,195.836,56000000.0
2005-06-10 06:43:00,195.805,195.842,195.781,195.833,50900000.0
2005-06-10 06:44:00,195.778,195.819,195.758,195.758,39000000.0
2005-06-10 06:45:00,195.819,195.843,195.805,195.828,76300000.0
2005-06-10 06:46:00,195.822,195.831,195.8,195.819,84700000.0
2005-06-10 06:47:00,195.821,195.84,195.792,195.808,32000000.0
2005-06-10 06:48:00,195.834,195.834,195.766,195.822,56300000.0
2005-06-10 06:49:00,195.819,195.839,195.781,195.798,29600000.0
2005-06-10 06:50:00,195.821,195.847,195.783,195.835,89100000.0
2005-06-10 06:51:00,195.847,195.847,195.805,195.83,50500000.0
2005-06-10 06:52:00,195.788,195.826,195.763,195.778,51900001.0
2005-06-10 06:53:00,195.809,195.812,195.745,195.8,56900000.0
2005-06-10 06:54:00,195.776,195.817,195.776,195.796,66600000.0
2005-06-10 06:55:00,195.769,195.82,195.755,195.819,48900000.0
2005-06-10 06:56:00,195.778,195.816,195.762,195.782,58500000.0
2005-06-10 06:57:00,195.791,195.825,195.784,195.825,58900000.0
2005-06-10 06:58:00,195.8,195.823,195.789,195.818,43900000.0
2005-06-10 06:59:00,195.793,195.859,195.774,195.853,60400000.0
2005-06-10 07:00:00,195.802,195.843,195.796,195.812,51200001.0
2005-06-10 07:01:00,195.798,195.853,195.791,195.853,79700000.0
2005-06-10 07:02:00,195.836,195.857,195.797,195.857,36200000.0
2005-06-10 07:03:00,195.863,195.871,195.825,195.834,40000000.0
2005-06-10 07:04:00,195.829,195.861,195.826,195.832,72799999.0
2005-06-10 07:05:00,195.814,195.855,195.804,195.812,87200000.0
2005-06-10 07:06:00,195.822,195.859,195.809,195.844,90600000.0
2005-06-10 07:07:00,195.86,195.864,195.786,195.786,45600000.0
2005-06-10 07:08:00,195.823,195.871,195.823,195.847,38500000.0
2005-06-10 07:09:00,195.864,195.871,195.834,195.843,58300000.0
2005-06-10 07:10:00,195.84,195.861,195.814,195.846,50599999.0
2005-06-10 07:11:00,195.872,195.89,195.829,195.832,50900000.0
2005-06-10 07:12:00,195.862,195.89,195.839,195.86,75800000.0
2005-06-10 07:13:00,195.82,195.888,195.811,195.861,52600000.0
2005-06-10 07:14:00,195.863,195.886,195.846,195.885,61700000.0
2005-06-10 07:15:00,195.858,195.896,195.849,195.859,79700000.0
2005-06-10 07:16:00,195.892,195.901,195.833,195.833,43300000.0
2005-06-10 07:17:00,195.881,195.886,195.866,195.867,43100000.0
2005-06-10 07:18:00,195.85,195.892,195.829,195.842,25900000.0
2005-06-10 07:19:00,195.859,195.925,195.859,195.884,35200000.0
2005-06-10 07:20:00,195.851,195.889,195.851,195.875,42600000.0
2005-06-10 07:21:00,195.842,195.885,195.842,195.863,32600000.0
2005-06-10 07:22:00,195.832,195.861,195.808,195.846,43100001.0
2005-06-10 07:23:00,195.823,195.871,195.805,195.859,34600000.0
2005-06-10 07:24:00,195.855,195.869,195.804,195.862,62400000.0
2005-06-10 07:25:00,195.855,195.868,195.809,195.826,69500000.0
2005-06-10 07:26:00,195.823,195.844,195.788,195.829,55300000.0
2005-06-10 07:27:00,195.829,195.831,195.764,195.792,51500000.0
2005-06-10 07:28:00,195.806,195.832,195.786,195.789,91300000.0
2005-06-10 07:29:00,195.785,195.827,195.768,195.821,54800000.0
2005-06-10 07:30:00,195.846,195.872,195.8,195.872,64900000.0
2005-06-10 07:31:00,195.868,195.878,195.843,195.878,87899999.0
2005-06-10 07:32:00,195.862,195.873,195.826,195.873,45300000.0
2005-06-10 07:33:00,195.86,195.885,195.848,195.878,44300000.0
2005-06-10 07:34:00,195.902,195.902,195.828,195.852,76900001.0
2005-06-10 07:35:00,195.877,195.889,195.837,195.879,46600000.0
2005-06-10 07:36:00,195.877,195.886,195.85,195.871,45100000.0
2005-06-10 07:37:00,195.868,195.903,195.833,195.833,41500000.0
2005-06-10 07:38:00,195.841,195.911,195.841,195.887,25800000.0
2005-06-10 07:39:00,195.867,195.899,195.852,195.864,84300002.0
2005-06-10 07:40:00,195.863,195.876,195.829,195.87,41700000.0
2005-06-10 07:41:00,195.846,195.881,195.833,195.878,83899999.0
2005-06-10 07:42:00,195.819,195.889,195.806,195.855,44500000.0
2005-06-10 07:43:00,195.871,195.885,195.841,195.859,56500000.0
2005-06-10 07:44:00,195.872,195.884,195.833,195.838,72900000.0
2005-06-10 07:45:00,195.867,195.888,195.845,195.853,85900000.0
2005-06-10 07:46:00,195.824,195.867,195.805,195.86,64100000.0
2005-06-10 07:47:00,195.843,195.855,195.799,195.831,113799999.0
2005-06-10 07:48:00,195.851,195.863,195.817,195.847,42000000.0
2005-06-10 07:49:00,195.819,195.865,195.789,195.864,71000000.0
2005-06-10 07:50:00,195.81,195.826,195.756,195.761,35100000.0
2005-06-10 07:51:00,195.81,195.822,195.787,195.808,38700000.0
2005-06-10 07:52:00,195.785,195.836,195.741,195.741,53500000.0
2005-06-10 07:53:00,195.755,195.768,195.689,195.69,54700000.0
2005-06-10 07:54:00,195.728,195.775,195.705,195.764,70699999.0
2005-06-10 07:55:00,195.722,195.751,195.674,195.674,74300000.0
2005-06-10 07:56:00,195.763,195.784,195.645,195.646,92099999.0
2005-06-10 07:57:00,195.648,195.676,195.582,195.608,55600000.0
2005-06-10 07:58:00,195.653,195.68,195.578,195.628,62700000.0
2005-06-10 07:59:00,195.603,195.675,195.587,195.639,36600000.0
2005-06-10 08:00:00,195.583,195.646,195.572,195.623,33500000.0
2005-06-10 08:01:00,195.615,195.657,195.58,195.641,62500001.0
2005-06-10 08:02:00,195.672,195.672,195.588,195.632,50700000.0
2005-06-10 08:03:00,195.551,195.616,195.551,195.578,62500000.0
2005-06-10 08:04:00,195.562,195.62,195.562,195.604,32300000.0
2005-06-10 08:05:00,195.597,195.621,195.584,195.6,33900000.0
2005-06-10 08:06:00,195.61,195.632,195.579,195.622,51900000.0
2005-06-10 08:07:00,195.578,195.623,195.574,195.618,55199999.0
2005-06-10 08:08:00,195.622,195.622,195.561,195.57,38600000.0
2005-06-10 08:09:00,195.571,195.598,195.537,195.567,50100001.0
2005-06-10 08:10:00,195.574,195.574,195.525,195.55,76399999.0
2005-06-10 08:11:00,195.565,195.604,195.543,195.59,38600000.0
2005-06-10 08:12:00,195.58,195.64,195.548,195.629,57500000.0
2005-06-10 08:13:00,195.613,195.616,195.574,195.605,42200000.0
2005-06-10 08:14:00,195.621,195.649,195.595,195.616,65700000.0
2005-06-10 08:15:00,195.617,195.617,195.559,195.566,54899999.0
2005-06-10 08:16:00,195.594,195.594,195.542,195.559,52200001.0
2005-06-10 08:17:00,195.579,195.583,195.506,195.558,38000000.0
2005-06-10 08:18:00,195.512,195.585,195.512,195.585,44700000.0
2005-06-10 08:19:00,195.607,195.607,195.532,195.563,32400000.0
2005-06-10 08:20:00,195.548,195.604,195.534,195.604,49700000.0
2005-06-10 08:21:00,195.584,195.653,195.584,195.652,85400000.0
2005-06-10 08:22:00,195.603,195.623,195.551,195.596,59799999.0
2005-06-10 08:23:00,195.565,195.579,195.536,195.575,105000001.0
2005-06-10 08:24:00,195.531,195.565,195.507,195.56,36400000.0
2005-06-10 08:25:00,195.552,195.57,195.521,195.557,58700000.0
2005-06-10 08:26:00,195.57,195.582,195.507,195.522,66900000.0
2005-06-10 08:27:00,195.53,195.582,195.51,195.552,16800000.0
2005-06-10 08:28:00,195.54,195.588,195.507,195.539,68000000.0
2005-06-10 08:29:00,195.532,195.538,195.479,195.488,58300000.0
2005-06-10 08:30:00,195.515,195.531,195.437,195.483,51800000.0
2005-06-10 08:31:00,195.503,195.518,195.478,195.508,71000000.0
2005-06-10 08:32:00,195.542,195.555,195.506,195.513,66200000.0
2005-06-10 08:33:00,195.537,195.567,195.532,195.546,84000000.0
2005-06-10 08:34:00,195.591,195.591,195.528,195.549,55500000.0
2005-06-10 08:35:00,195.507,195.535,195.485,195.527,21600000.0
2005-06-10 08:36:00,195.497,195.497,195.465,195.465,34600000.0
2005-06-10 08:37:00,195.426,195.489,195.417,195.477,66800001.0
2005-06-10 08:38:00,195.47,195.509,195.45,195.46,105000000.0
2005-06-10 08:39:00,195.428,195.495,195.412,195.476,44600000.0
2005-06-10 08:40:00,195.497,195.516,195.469,195.484,72200000.0
2005-06-10 08:41:00,195.517,195.523,195.479,195.504,39100000.0
2005-06-10 08:42:00,195.522,195.543,195.477,195.538,59300000.0
2005-06-10 08:43:00,195.56,195.563,195.508,195.52,36500000.0
2005-06-10 08:44:00,195.545,195.552,195.463,195.474,64100000.0
2005-06-10 08:45:00,195.473,195.486,195.408,195.453,74100000.0
2005-06-10 08:46:00,195.416,195.494,195.41,195.494,32500000.0
2005-06-10 08:47:00,195.492,195.503,195.421,195.489,65300001.0
2005-06-10 08:48:00,195.484,195.536,195.461,195.536,28400000.0
2005-06-10 08:49:00,195.518,195.586,195.504,195.58,40400000.0
2005-06-10 08:50:00,195.56,195.605,195.556,195.572,47400001.0
2005-06-10 08:51:00,195.577,195.614,195.555,195.61,64400000.0
2005-06-10 08:52:00,195.615,195.615,195.51,195.514,42700000.0
2005-06-10 08:53:00,195.422,195.586,195.422,195.583,45799999.0
2005-06-10 08:54:00,195.538,195.578,195.506,195.506,38000000.0
2005-06-10 08:55:00,195.527,195.574,195.516,195.551,38000000.0
2005-06-10 08:56:00,195.552,195.576,195.519,195.542,27100000.0
2005-06-10 08:57:00,195.551,195.588,195.545,195.572,100800000.0
2005-06-10 08:58:00,195.585,195.598,195.529,195.556,57400000.0
2005-06-10 08:59:00,195.602,195.602,195.534,195.573,53700000.0
2005-06-10 09:00:00,195.557,195.598,195.544,195.565,70900000.0
2005-06-10 09:01:00,195.538,195.573,195.532,195.551,59200000.0
2005-06-10 09:02:00,195.582,195.582,195.498,195.521,39900000.0
2005-06-10 09:03:00,195.547,195.564,195.491,195.536,88900001.0
2005-06-10 09:04:00,195.531,195.548,195.509,195.531,40400000.0
2005-06-10 09:05:00,195.542,195.547,195.461,195.492,41400000.0
2005-06-10 09:06:00,195.532,195.543,195.474,195.485,74600000.0
2005-06-10 09:07:00,195.465,195.56,195.452,195.551,62800000.0
2005-06-10 09:08:00,195.517,195.521,195.453,195.465,38000000.0
2005-06-10 09:09:00,195.456,195.497,195.429,195.44,37300000.0
2005-06-10 09:10:00,195.444,195.446,195.389,195.419,41300000.0
2005-06-10 09:11:00,195.472,195.489,195.387,195.39,82100000.0
2005-06-10 09:12:00,195.44,195.463,195.397,195.435,54500000.0
2005-06-10 09:13:00,195.418,195.493,195.384,195.493,44500000.0
2005-06-10 09:14:00,195.449,195.458,195.385,195.416,38000000.0
2005-06-10 09:15:00,195.383,195.451,195.381,195.417,42500000.0
2005-06-10 09:16:00,195.386,195.42,195.358,195.387,48500000.0
2005-06-10 09:17:00,195.367,195.373,195.306,195.371,70600000.0
2005-06-10 09:18:00,195.304,195.389,195.26,195.389,46700001.0
2005-06-10 09:19:00,195.31,195.32,195.26,195.26,52000000.0
2005-06-10 09:20:00,195.28,195.28,195.26,195.28,52000000.0
2005-06-10 09:21:00,195.29,195.35,195.28,195.32,52000000.0
2005-06-10 09:22:00,195.33,195.34,195.31,195.32,52000000.0
2005-06-10 09:23:00,195.33,195.33,195.29,195.32,52000000.0
2005-06-10 09:24:00,195.33,195.33,195.3,195.31,52000000.0
2005-06-10 09:25:00,195.3,195.35,195.3,195.34,52000000.0
2005-06-10 09:26:00,195.33,195.37,195.33,195.37,52000000.0
2005-06-10 09:27:00,195.39,195.43,195.35,195.43,52000000.0
2005-06-10 09:28:00,195.42,195.42,195.36,195.36,52000000.0
2005-06-10 09:29:00,195.37,195.39,195.37,195.38,52000000.0
2005-06-10 09:30:00,195.39,195.4,195.37,195.4,52000000.0
2005-06-10 09:31:00,195.39,195.41,195.39,195.4,52000000.0
2005-06-10 09:32:00,195.39,195.41,195.39,195.41,52000000.0
2005-06-10 09:33:00,195.42,195.46,195.39,195.39,52000000.0
2005-06-10 09:34:00,195.38,195.41,195.38,195.39,52000000.0
2005-06-10 09:35:00,195.4,195.41,195.38,195.38,52000000.0
2005-06-10 09:36:00,195.36,195.4,195.36,195.39,52000000.0
2005-06-10 09:37:00,195.4,195.41,195.39,195.41,52000000.0
2005-06-10 09:38:00,195.42,195.42,195.41,195.41,52000000.0
2005-06-10 09:39:00,195.4,195.4,195.39,195.4,52000000.0
2005-06-10 09:40:00,195.41,195.41,195.39,195.39,52000000.0
2005-06-10 09:41:00,195.38,195.38,195.36,195.36,52000000.0
2005-06-10 09:42:00,195.37,195.39,195.37,195.37,52000000.0
2005-06-10 09:43:00,195.35,195.37,195.34,195.34,52000000.0
2005-06-10 09:44:00,195.33,195.33,195.22,195.24,52000000.0
2005-06-10 09:45:00,195.24,195.3,195.23,195.27,52000000.0
2005-06-10 09:46:00,195.26,195.27,195.23,195.26,52000000.0
2005-06-10 09:47:00,195.27,195.28,195.23,195.25,52000000.0
2005-06-10 09:48:00,195.24,195.25,195.2,195.24,52000000.0
2005-06-10 09:49:00,195.25,195.3,195.25,195.3,52000000.0
2005-06-10 09:50:00,195.29,195.31,195.26,195.31,52000000.0
2005-06-10 09:51:00,195.3,195.3,195.28,195.3,52000000.0
2005-06-10 09:52:00,195.31,195.32,195.31,195.32,52000000.0
2005-06-10 09:53:00,195.32,195.32,195.31,195.31,52000000.0
2005-06-10 09:54:00,195.3,195.33,195.29,195.32,52000000.0
2005-06-10 09:55:00,195.31,195.35,195.3,195.35,52000000.0
2005-06-10 09:56:00,195.34,195.35,195.32,195.35,52000000.0
2005-06-10 09:57:00,195.36,195.37,195.34,195.37,52000000.0
2005-06-10 09:58:00,195.36,195.36,195.31,195.34,52000000.0
2005-06-10 09:59:00,195.34,195.43,195.34,195.43,52000000.0
2005-06-10 10:00:00,195.42,195.44,195.4,195.42,52000000.0
2005-06-10 10:01:00,195.43,195.5,195.43,195.5,52000000.0
2005-06-10 10:02:00,195.48,195.49,195.44,195.48,52000000.0
2005-06-10 10:03:00,195.49,195.54,195.47,195.54,52000000.0
2005-06-10 10:04:00,195.55,195.58,195.55,195.56,52000000.0
2005-06-10 10:05:00,195.57,195.59,195.56,195.58,52000000.0
2005-06-10 10:06:00,195.57,195.58,195.56,195.57,52000000.0
2005-06-10 10:07:00,195.58,195.59,195.55,195.56,52000000.0
2005-06-10 10:08:00,195.55,195.57,195.54,195.57,52000000.0
2005-06-10 10:09:00,195.58,195.59,195.56,195.56,52000000.0
2005-06-10 10:10:00,195.57,195.58,195.56,195.58,52000000.0
2005-06-10 10:11:00,195.59,195.59,195.54,195.58,52000000.0
2005-06-10 10:12:00,195.56,195.57,195.51,195.52,52000000.0
2005-06-10 10:13:00,195.5,195.54,195.5,195.52,52000000.0
2005-06-10 10:14:00,195.53,195.53,195.5,195.52,52000000.0
2005-06-10 10:15:00,195.51,195.53,195.49,195.52,52000000.0
2005-06-10 10:16:00,195.51,195.58,195.49,195.58,52000000.0
2005-06-10 10:17:00,195.59,195.61,195.57,195.58,52000000.0
2005-06-10 10:18:00,195.57,195.59,195.56,195.57,52000000.0
2005-06-10 10:19:00,195.58,195.6,195.56,195.56,52000000.0
2005-06-10 10:20:00,195.57,195.6,195.57,195.6,52000000.0
2005-06-10 10:21:00,195.61,195.64,195.61,195.62,52000000.0
2005-06-10 10:22:00,195.63,195.63,195.61,195.62,52000000.0
2005-06-10 10:23:00,195.63,195.65,195.62,195.62,52000000.0
2005-06-10 10:24:00,195.63,195.7,195.61,195.67,52000000.0
2005-06-10 10:25:00,195.66,195.68,195.64,195.65,52000000.0
2005-06-10 10:26:00,195.66,195.67,195.63,195.66,52000000.0
2005-06-10 10:27:00,195.4,195.662,195.4,195.655,52000000.0
2005-06-10 10:28:00,195.634,195.671,195.626,195.664,54200000.0
2005-06-10 10:29:00,195.663,195.696,195.634,195.679,52600001.0
2005-06-10 10:30:00,195.702,195.702,195.63,195.68,66500001.0
2005-06-10 10:31:00,195.698,195.746,195.683,195.732,44400000.0
2005-06-10 10:32:00,195.695,195.733,195.647,195.647,40300000.0
2005-06-10 10:33:00,195.65,195.771,195.65,195.73,53300001.0
2005-06-10 10:34:00,195.743,195.771,195.691,195.736,52300000.0
2005-06-10 10:35:00,195.747,195.759,195.698,195.725,43300000.0
2005-06-10 10:36:00,195.754,195.769,195.704,195.751,43500000.0
2005-06-10 10:37:00,195.777,195.795,195.739,195.764,75300002.0
2005-06-10 10:38:00,195.787,195.792,195.748,195.766,78100001.0
2005-06-10 10:39:00,195.783,195.801,195.77,195.801,73100001.0
2005-06-10 10:40:00,195.8,195.806,195.722,195.758,49300000.0
2005-06-10 10:41:00,195.76,195.802,195.74,195.785,39800000.0
2005-06-10 10:42:00,195.788,195.83,195.759,195.83,34500000.0
2005-06-10 10:43:00,195.803,195.885,195.781,195.819,80600000.0
2005-06-10 10:44:00,195.783,195.857,195.78,195.815,71100000.0
2005-06-10 10:45:00,195.78,195.843,195.762,195.843,43100000.0
2005-06-10 10:46:00,195.868,195.901,195.801,195.801,34000000.0
2005-06-10 10:47:00,195.818,195.917,195.792,195.838,78900000.0
2005-06-10 10:48:00,195.88,195.947,195.85,195.851,67600000.0
2005-06-10 10:49:00,195.878,195.951,195.871,195.904,62600000.0
2005-06-10 10:50:00,195.917,195.93,195.827,195.901,38000000.0
2005-06-10 10:51:00,195.889,195.918,195.858,195.894,45300000.0
2005-06-10 10:52:00,195.912,195.941,195.887,195.941,39100000.0
2005-06-10 10:53:00,195.935,195.936,195.852,195.909,49599999.0
2005-06-10 10:54:00,195.878,195.927,195.861,195.927,47500000.0
2005-06-10 10:55:00,195.916,195.96,195.901,195.96,23700000.0
2005-06-10 10:56:00,195.938,195.998,195.924,195.986,63100001.0
2005-06-10 10:57:00,195.987,196.003,195.911,195.911,27500000.0
2005-06-10 10:58:00,195.914,195.934,195.849,195.884,66800000.0
2005-06-10 10:59:00,195.937,195.937,195.865,195.895,37400000.0
2005-06-10 11:00:00,195.905,195.919,195.833,195.861,41400000.0
2005-06-10 11:01:00,195.868,195.905,195.861,195.903,51100000.0
2005-06-10 11:02:00,195.892,195.919,195.873,195.919,34800000.0
2005-06-10 11:03:00,195.853,195.952,195.848,195.943,29500000.0
2005-06-10 11:04:00,195.942,195.942,195.852,195.898,55700000.0
2005-06-10 11:05:00,195.927,195.959,195.915,195.921,28300000.0
2005-06-10 11:06:00,195.954,195.957,195.897,195.903,26500000.0
2005-06-10 11:07:00,195.937,195.946,195.887,195.887,23800000.0
2005-06-10 11:08:00,195.939,195.939,195.894,195.91,43200000.0
2005-06-10 11:09:00,195.937,195.937,195.855,195.895,43200001.0
2005-06-10 11:10:00,195.918,195.936,195.87,195.931,61700000.0
2005-06-10 11:11:00,195.938,195.962,195.92,195.954,52300001.0
2005-06-10 11:12:00,195.926,195.958,195.899,195.935,44300000.0
2005-06-10 11:13:00,195.957,195.957,195.877,195.912,64500000.0
2005-06-10 11:14:00,195.95,195.958,195.893,195.954,29400000.0
2005-06-10 11:15:00,195.957,195.967,195.897,195.952,39300000.0
2005-06-10 11:16:00,195.962,195.974,195.931,195.958,32100000.0
2005-06-10 11:17:00,195.952,195.966,195.924,195.963,76199999.0
2005-06-10 11:18:00,195.97,195.983,195.94,195.974,59500000.0
2005-06-10 11:19:00,195.997,196.005,195.931,195.981,71500001.0
2005-06-10 11:20:00,195.998,196.018,195.914,195.951,22700000.0
2005-06-10 11:21:00,195.992,195.999,195.924,195.966,73699999.0
2005-06-10 11:22:00,195.976,195.976,195.93,195.954,26000000.0
2005-06-10 11:23:00,195.952,195.969,195.917,195.924,47700000.0
2005-06-10 11:24:00,195.942,195.966,195.91,195.929,54300000.0
2005-06-10 11:25:00,195.945,195.963,195.883,195.894,35300000.0
2005-06-10 11:26:00,195.95,195.973,195.911,195.962,42400000.0
2005-06-10 11:27:00,195.918,195.977,195.916,195.968,40200000.0
2005-06-10 11:28:00,195.948,195.985,195.93,195.972,49100000.0
2005-06-10 11:29:00,195.961,195.964,195.92,195.942,43200000.0
2005-06-10 11:30:00,195.955,195.974,195.915,195.933,62200000.0
2005-06-10 11:31:00,195.94,195.95,195.89,195.906,84100000.0
2005-06-10 11:32:00,195.915,195.958,195.915,195.926,75199999.0
2005-06-10 11:33:00,195.941,195.967,195.928,195.94,58100000.0
2005-06-10 11:34:00,195.932,195.973,195.905,195.973,23700000.0
2005-06-10 11:35:00,195.932,195.95,195.924,195.943,35900000.0
2005-06-10 11:36:00,195.972,195.979,195.919,195.969,49100000.0
2005-06-10 11:37:00,195.978,196.05,195.972,196.033,20800000.0
2005-06-10 11:38:00,196.07,196.087,196.029,196.072,49800000.0
2005-06-10 11:39:00,196.111,196.123,196.06,196.112,39600000.0
2005-06-10 11:40:00,196.093,196.151,196.076,196.12,65800000.0
2005-06-10 11:41:00,196.125,196.125,195.953,196.061,54400000.0
2005-06-10 11:42:00,196.09,196.096,195.975,196.091,101700000.0
2005-06-10 11:43:00,196.11,196.121,196.019,196.088,56700000.0
2005-06-10 11:44:00,196.123,196.143,196.076,196.103,51400000.0
2005-06-10 11:45:00,196.096,196.175,196.096,196.167,51099999.0
2005-06-10 11:46:00,196.187,196.195,196.14,196.17,68300000.0
2005-06-10 11:47:00,196.153,196.195,196.131,196.174,36300000.0
2005-06-10 11:48:00,196.16,196.179,196.09,196.124,63999999.0
2005-06-10 11:49:00,196.154,196.173,196.098,196.131,72900001.0
2005-06-10 11:50:00,196.134,196.171,196.111,196.147,30000000.0
2005-06-10 11:51:00,196.147,196.189,196.132,196.168,95500000.0
2005-06-10 11:52:00,196.166,196.192,196.151,196.17,24300000.0
2005-06-10 11:53:00,196.197,196.197,196.078,196.152,54400000.0
2005-06-10 11:54:00,196.175,196.191,196.113,196.16,55400000.0
2005-06-10 11:55:00,196.145,196.181,196.11,196.175,37300000.0
2005-06-10 11:56:00,196.127,196.197,196.115,196.188,92999999.0
2005-06-10 11:57:00,196.163,196.204,196.155,196.2,48100000.0
2005-06-10 11:58:00,196.171,196.211,196.151,196.21,54900000.0
2005-06-10 11:59:00,196.215,196.215,196.156,196.177,88800000.0
2005-06-10 12:00:00,196.192,196.197,196.143,196.183,56300001.0
2005-06-10 12:01:00,196.171,196.192,196.147,196.192,61100001.0
2005-06-10 12:02:00,196.126,196.166,196.109,196.137,80900000.0
2005-06-10 12:03:00,196.184,196.189,196.133,196.185,35300000.0
2005-06-10 12:04:00,196.197,196.197,196.125,196.135,30300000.0
2005-06-10 12:05:00,196.154,196.162,196.131,196.139,69000000.0
2005-06-10 12:06:00,196.166,196.199,196.143,196.178,37999999.0
2005-06-10 12:07:00,196.179,196.19,196.119,196.176,81600000.0
2005-06-10 12:08:00,196.192,196.197,196.13,196.137,59500001.0
2005-06-10 12:09:00,196.166,196.195,196.157,196.183,18300000.0
2005-06-10 12:10:00,196.192,196.195,196.153,196.161,30600000.0
2005-06-10 12:11:00,196.137,196.213,196.102,196.191,71800000.0
2005-06-10 12:12:00,196.205,196.223,196.146,196.189,56100000.0
2005-06-10 12:13:00,196.17,196.222,196.152,196.205,54500000.0
2005-06-10 12:14:00,196.222,196.233,196.163,196.209,34900000.0
2005-06-10 12:15:00,196.188,196.24,196.175,196.184,42600001.0
2005-06-10 12:16:00,196.173,196.202,196.152,196.169,62700000.0
2005-06-10 12:17:00,196.174,196.214,196.173,196.211,55000000.0
2005-06-10 12:18:00,196.214,196.218,196.124,196.124,68900001.0
2005-06-10 12:19:00,196.185,196.193,196.117,196.167,27600000.0
2005-06-10 12:20:00,196.156,196.188,196.137,196.17,29700000.0
2005-06-10 12:21:00,196.154,196.201,196.124,196.19,40500000.0
2005-06-10 12:22:00,196.177,196.187,196.098,196.134,28400000.0
2005-06-10 12:23:00,196.144,196.179,196.11,196.176,82799999.0
2005-06-10 12:24:00,196.161,196.184,196.158,196.17,33700000.0
2005-06-10 12:25:00,196.197,196.203,196.135,196.171,37000001.0
2005-06-10 12:26:00,196.159,196.164,196.121,196.149,33400000.0
2005-06-10 12:27:00,196.167,196.174,196.102,196.108,57300000.0
2005-06-10 12:28:00,196.163,196.163,196.117,196.133,77599999.0
2005-06-10 12:29:00,196.147,196.173,196.096,196.167,47400000.0
2005-06-10 12:30:00,196.167,196.2,196.142,196.195,57400001.0
2005-06-10 12:31:00,196.212,196.218,196.133,196.152,67600000.0
2005-06-10 12:32:00,196.192,196.21,196.16,196.208,50300000.0
2005-06-10 12:33:00,196.165,196.21,196.152,196.21,49000000.0
2005-06-10 12:34:00,196.195,196.227,196.169,196.227,21300000.0
2005-06-10 12:35:00,196.182,196.229,196.153,196.208,48100001.0
2005-06-10 12:36:00,196.198,196.245,196.18,196.24,44800000.0
2005-06-10 12:37:00,196.262,196.264,196.194,196.241,80600000.0
2005-06-10 12:38:00,196.268,196.276,196.238,196.262,90600001.0
2005-06-10 12:39:00,196.27,196.271,196.198,196.241,67500001.0
2005-06-10 12:40:00,196.245,196.245,196.188,196.188,25300000.0
2005-06-10 12:41:00,196.205,196.225,196.18,196.21,84899999.0
2005-06-10 12:42:00,196.192,196.206,196.169,196.17,67400001.0
2005-06-10 12:43:00,196.225,196.233,196.166,196.204,29000000.0
2005-06-10 12:44:00,196.262,196.279,196.214,196.246,56000001.0
2005-06-10 12:45:00,196.274,196.274,196.219,196.262,45000000.0
2005-06-10 12:46:00,196.25,196.277,196.226,196.274,31900000.0
2005-06-10 12:47:00,196.279,196.279,196.228,196.254,132400000.0
2005-06-10 12:48:00,196.228,196.234,196.192,196.192,70900001.0
2005-06-10 12:49:00,196.222,196.226,196.166,196.179,64999999.0
2005-06-10 12:50:00,196.214,196.239,196.17,196.191,47300000.0
2005-06-10 12:51:00,196.208,196.232,196.179,196.207,48900001.0
2005-06-10 12:52:00,196.188,196.22,196.16,196.201,34100000.0
2005-06-10 12:53:00,196.176,196.189,196.123,196.123,35200000.0
2005-06-10 12:54:00,196.191,196.213,196.154,196.21,49400000.0
2005-06-10 12:55:00,196.185,196.2,196.143,196.149,67200000.0
2005-06-10 12:56:00,196.137,196.206,196.114,196.118,47000000.0
2005-06-10 12:57:00,196.185,196.196,196.076,196.086,67900000.0
2005-06-10 12:58:00,196.167,196.167,196.097,196.106,80000001.0
2005-06-10 12:59:00,196.123,196.151,196.058,196.065,39600000.0
2005-06-10 13:00:00,196.035,196.137,196.032,196.069,65599999.0
2005-06-10 13:01:00,196.036,196.078,196.018,196.025,63099999.0
2005-06-10 13:02:00,196.013,196.048,195.944,195.983,87800001.0
2005-06-10 13:03:00,196.017,196.057,195.969,196.024,60300000.0
2005-06-10 13:04:00,196.042,196.064,195.987,195.998,61099999.0
2005-06-10 13:05:00,196.03,196.052,195.983,196.004,40100000.0
2005-06-10 13:06:00,195.923,196.07,195.923,196.009,43900000.0
2005-06-10 13:07:00,196.008,196.035,195.949,196.028,106600000.0
2005-06-10 13:08:00,196.007,196.048,195.994,196.047,39700000.0
2005-06-10 13:09:00,195.998,196.033,195.974,196.016,36900000.0
2005-06-10 13:10:00,195.973,196.029,195.958,196.022,36699999.0
2005-06-10 13:11:00,196.019,196.026,195.962,195.988,71100000.0
2005-06-10 13:12:00,196.003,196.011,195.97,195.99,56200000.0
2005-06-10 13:13:00,195.94,196.015,195.937,196.004,54600000.0
2005-06-10 13:14:00,195.955,195.98,195.932,195.98,64199999.0
2005-06-10 13:15:00,195.968,196.009,195.944,196.009,46200000.0
2005-06-10 13:16:00,195.939,196.03,195.939,196.029,51800000.0
2005-06-10 13:17:00,195.995,196.015,195.963,195.995,86500001.0
2005-06-10 13:18:00,196.022,196.022,195.938,195.994,60300000.0
2005-06-10 13:19:00,196.002,196.011,195.94,195.94,77899999.0
2005-06-10 13:20:00,195.964,195.985,195.929,195.975,71000001.0
2005-06-10 13:21:00,195.929,195.971,195.906,195.955,24300000.0
2005-06-10 13:22:00,195.942,195.949,195.876,195.916,59099999.0
2005-06-10 13:23:00,195.934,195.978,195.894,195.894,72100000.0
2005-06-10 13:24:00,195.915,195.954,195.887,195.946,48900000.0
2005-06-10 13:25:00,195.898,195.955,195.894,195.939,64900000.0
2005-06-10 13:26:00,195.94,195.991,195.912,195.943,39000000.0
2005-06-10 13:27:00,195.917,195.947,195.889,195.941,67900000.0
2005-06-10 13:28:00,195.901,195.951,195.882,195.947,64100001.0
2005-06-10 13:29:00,195.92,195.962,195.889,195.962,37900000.0
2005-06-10 13:30:00,195.961,195.97,195.912,195.925,52900000.0
2005-06-10 13:31:00,195.928,195.971,195.915,195.934,81300000.0
2005-06-10 13:32:00,195.91,195.962,195.901,195.942,57600000.0
2005-06-10 13:33:00,195.947,195.97,195.899,195.923,42100000.0
2005-06-10 13:34:00,195.917,195.998,195.908,195.997,53899999.0
2005-06-10 13:35:00,195.981,196.009,195.976,196.003,62000000.0
2005-06-10 13:36:00,195.982,195.995,195.952,195.961,86699998.0
2005-06-10 13:37:00,195.997,196.028,195.955,196.028,78600000.0
2005-06-10 13:38:00,195.966,196.019,195.942,196.008,38000000.0
2005-06-10 13:39:00,196.017,196.031,195.968,196.004,69000001.0
2005-06-10 13:40:00,196.017,196.036,195.996,196.014,72400000.0
2005-06-10 13:41:00,196.029,196.035,195.973,195.998,49000000.0
2005-06-10 13:42:00,196.021,196.04,196.008,196.009,46500000.0
2005-06-10 13:43:00,196.013,196.05,195.991,196.034,48000000.0
2005-06-10 13:44:00,196.013,196.059,196.01,196.055,77000001.0
2005-06-10 13:45:00,196.027,196.046,196.011,196.04,30800000.0
2005-06-10 13:46:00,196.019,196.019,195.948,196.003,39800000.0
2005-06-10 13:47:00,196.01,196.024,195.963,196.012,68400001.0
2005-06-10 13:48:00,196.068,196.07,195.938,195.989,55500001.0
2005-06-10 13:49:00,196.024,196.024,195.969,195.998,71299999.0
2005-06-10 13:50:00,196.005,196.042,195.985,195.999,57500000.0
2005-06-10 13:51:00,196.024,196.024,195.975,196.018,38600000.0
2005-06-10 13:52:00,196.047,196.047,196.002,196.005,35400000.0
2005-06-10 13:53:00,195.98,196.029,195.965,196.025,32100000.0
2005-06-10 13:54:00,195.982,196.011,195.982,196.008,59399999.0
2005-06-10 13:55:00,195.998,196.017,195.985,196.014,55500000.0
2005-06-10 13:56:00,195.985,196.044,195.985,196.044,79500001.0
2005-06-10 13:57:00,196.01,196.053,195.977,196.053,29400000.0
2005-06-10 13:58:00,196.008,196.032,195.985,196.005,42700000.0
2005-06-10 13:59:00,195.975,196.016,195.965,196.01,40300000.0
2005-06-10 14:00:00,195.993,196.017,195.924,195.941,70299999.0
2005-06-10 14:01:00,195.966,195.98,195.926,195.966,67900001.0
2005-06-10 14:02:00,195.987,196.007,195.936,195.952,50500000.0
2005-06-10 14:03:00,195.943,196.048,195.936,196.048,18500000.0
2005-06-10 14:04:00,195.994,195.994,195.918,195.969,62300000.0
2005-06-10 14:05:00,195.989,196.004,195.94,195.967,61699999.0
2005-06-10 14:06:00,195.944,195.991,195.939,195.981,98400001.0
2005-06-10 14:07:00,196.0,196.005,195.938,195.946,49800000.0
2005-06-10 14:08:00,195.933,195.987,195.926,195.971,50300000.0
2005-06-10 14:09:00,195.97,195.989,195.909,195.947,51300000.0
2005-06-10 14:10:00,195.959,195.978,195.936,195.97,45800001.0
2005-06-10 14:11:00,195.951,196.003,195.948,196.002,60100000.0
2005-06-10 14:12:00,196.009,196.031,195.956,196.005,18400000.0
2005-06-10 14:13:00,196.031,196.057,195.997,196.018,55500001.0
2005-06-10 14:14:00,196.015,196.02,195.974,196.017,25700000.0
2005-06-10 14:15:00,196.007,196.007,195.936,195.977,26500000.0
2005-06-10 14:16:00,196.014,196.016,195.979,196.016,37200000.0
2005-06-10 14:17:00,195.987,196.015,195.973,196.015,58899999.0
2005-06-10 14:18:00,195.985,196.014,195.953,195.993,55400000.0
2005-06-10 14:19:00,195.982,196.051,195.965,196.044,38400000.0
2005-06-10 14:20:00,196.058,196.084,196.009,196.084,63700001.0
2005-06-10 14:21:00,196.07,196.097,196.037,196.094,55400001.0
2005-06-10 14:22:00,196.085,196.133,196.064,196.13,30100000.0
2005-06-10 14:23:00,196.14,196.192,196.104,196.184,52500000.0
2005-06-10 14:24:00,196.078,196.252,196.077,196.232,25600000.0
2005-06-10 14:25:00,196.229,196.248,196.17,196.195,46200000.0
2005-06-10 14:26:00,196.265,196.275,196.098,196.212,73500000.0
2005-06-10 14:27:00,196.248,196.276,196.185,196.276,31500000.0
2005-06-10 14:28:00,196.266,196.279,196.204,196.263,47200000.0
2005-06-10 14:29:00,196.265,196.277,196.196,196.229,47400000.0
2005-06-10 14:30:00,196.245,196.291,196.18,196.19,34400000.0
2005-06-10 14:31:00,196.143,196.218,196.143,196.18,76300000.0
2005-06-10 14:32:00,196.163,196.289,196.159,196.287,58200000.0
2005-06-10 14:33:00,196.31,196.311,196.205,196.259,32800000.0
2005-06-10 14:34:00,196.275,196.294,196.202,196.233,63000000.0
2005-06-10 14:35:00,196.262,196.336,196.261,196.336,53899999.0
2005-06-10 14:36:00,196.332,196.361,196.299,196.327,29800000.0
2005-06-10 14:37:00,196.336,196.402,196.336,196.368,48700001.0
2005-06-10 14:38:00,196.337,196.384,196.313,196.364,55000000.0
2005-06-10 14:39:00,196.298,196.344,196.293,196.321,43500000.0
2005-06-10 14:40:00,196.334,196.344,196.257,196.272,25900000.0
2005-06-10 14:41:00,196.335,196.373,196.299,196.351,55700001.0
2005-06-10 14:42:00,196.355,196.355,196.238,196.246,34000000.0
2005-06-10 14:43:00,196.256,196.29,196.233,196.259,57800000.0
2005-06-10 14:44:00,196.245,196.441,196.244,196.392,40000000.0
2005-06-10 14:45:00,196.352,196.377,196.322,196.36,40500000.0
2005-06-10 14:46:00,196.329,196.349,196.288,196.316,70499999.0
2005-06-10 14:47:00,196.255,196.331,196.233,196.313,59000000.0
2005-06-10 14:48:00,196.313,196.328,196.278,196.328,59300000.0
2005-06-10 14:49:00,196.313,196.348,196.301,196.321,39000000.0
2005-06-10 14:50:00,196.302,196.314,196.262,196.262,52599999.0
2005-06-10 14:51:00,196.245,196.353,196.237,196.284,62800001.0
2005-06-10 14:52:00,196.278,196.292,196.239,196.269,29000000.0
2005-06-10 14:53:00,196.254,196.278,196.123,196.129,57700001.0
2005-06-10 14:54:00,196.183,196.195,196.146,196.159,57100000.0
2005-06-10 14:55:00,196.145,196.266,196.125,196.199,40800000.0
2005-06-10 14:56:00,196.188,196.25,196.161,196.212,33600000.0
2005-06-10 14:57:00,196.234,196.266,196.218,196.247,36800000.0
2005-06-10 14:58:00,196.262,196.278,196.243,196.276,51700000.0
2005-06-10 14:59:00,196.275,196.307,196.251,196.28,42700000.0
2005-06-10 15:00:00,196.3,196.303,196.217,196.217,81500001.0
2005-06-10 15:01:00,196.213,196.294,196.2,196.28,65300001.0
2005-06-10 15:02:00,196.253,196.324,196.248,196.315,46599999.0
2005-06-10 15:03:00,196.301,196.323,196.288,196.308,47500000.0
2005-06-10 15:04:00,196.291,196.327,196.273,196.327,45400000.0
2005-06-10 15:05:00,196.295,196.316,196.273,196.294,47199999.0
2005-06-10 15:06:00,196.288,196.332,196.278,196.304,36700000.0
2005-06-10 15:07:00,196.324,196.324,196.273,196.317,32300000.0
2005-06-10 15:08:00,196.303,196.362,196.28,196.362,24600000.0
2005-06-10 15:09:00,196.347,196.362,196.311,196.328,60300001.0
2005-06-10 15:10:00,196.326,196.38,196.321,196.375,40400000.0
2005-06-10 15:11:00,196.34,196.372,196.316,196.339,61000000.0
2005-06-10 15:12:00,196.355,196.359,196.292,196.332,37500000.0
2005-06-10 15:13:00,196.324,196.346,196.314,196.335,46100000.0
2005-06-10 15:14:00,196.341,196.351,196.317,196.339,76500001.0
2005-06-10 15:15:00,196.341,196.361,196.316,196.359,29300000.0
2005-06-10 15:16:00,196.34,196.409,196.326,196.382,42100000.0
2005-06-10 15:17:00,196.387,196.387,196.301,196.341,51800000.0
2005-06-10 15:18:00,196.349,196.385,196.342,196.375,60800000.0
2005-06-10 15:19:00,196.363,196.371,196.315,196.347,51300000.0
2005-06-10 15:20:00,196.353,196.378,196.304,196.326,46900000.0
2005-06-10 15:21:00,196.337,196.351,196.305,196.32,72900000.0
2005-06-10 15:22:00,196.307,196.335,196.295,196.323,50499999.0
2005-06-10 15:23:00,196.322,196.347,196.274,196.278,69900000.0
2005-06-10 15:24:00,196.307,196.308,196.222,196.237,57899999.0
2005-06-10 15:25:00,196.259,196.293,196.23,196.249,50999999.0
2005-06-10 15:26:00,196.213,196.327,196.209,196.305,35200000.0
2005-06-10 15:27:00,196.274,196.332,196.262,196.315,29400000.0
2005-06-10 15:28:00,196.308,196.342,196.299,196.318,43800000.0
2005-06-10 15:29:00,196.301,196.328,196.291,196.308,38200000.0
2005-06-10 15:30:00,196.322,196.334,196.278,196.334,51000000.0
2005-06-10 15:31:00,196.33,196.338,196.26,196.289,73900000.0
2005-06-10 15:32:00,196.285,196.314,196.268,196.272,81300000.0
2005-06-10 15:33:00,196.32,196.322,196.266,196.309,67700001.0
2005-06-10 15:34:00,196.267,196.306,196.25,196.293,77200000.0
2005-06-10 15:35:00,196.296,196.318,196.285,196.304,56699999.0
2005-06-10 15:36:00,196.321,196.321,196.258,196.28,78199998.0
2005-06-10 15:37:00,196.292,196.304,196.255,196.265,64400000.0
2005-06-10 15:38:00,196.271,196.301,196.253,196.263,50300000.0
2005-06-10 15:39:00,196.247,196.333,196.247,196.32,86800000.0
2005-06-10 15:40:00,196.281,196.365,196.277,196.347,76900000.0
2005-06-10 15:41:00,196.357,196.369,196.31,196.338,48000000.0
2005-06-10 15:42:00,196.302,196.337,196.266,196.266,57100001.0
2005-06-10 15:43:00,196.27,196.294,196.227,196.284,67900001.0
2005-06-10 15:44:00,196.268,196.343,196.267,196.303,48600000.0
2005-06-10 15:45:00,196.32,196.361,196.313,196.339,56900000.0
2005-06-10 15:46:00,196.352,196.38,196.327,196.34,54399999.0
2005-06-10 15:47:00,196.288,196.338,196.276,196.31,61400000.0
2005-06-10 15:48:00,196.305,196.338,196.285,196.29,63800000.0
2005-06-10 15:49:00,196.27,196.297,196.233,196.259,47800000.0
2005-06-10 15:50:00,196.241,196.274,196.215,196.24,33800000.0
2005-06-10 15:51:00,196.219,196.265,196.199,196.237,56500000.0
2005-06-10 15:52:00,196.292,196.298,196.194,196.194,57500000.0
2005-06-10 15:53:00,196.291,196.307,196.185,196.196,66800001.0
2005-06-10 15:54:00,196.198,196.284,196.176,196.238,33900000.0
2005-06-10 15:55:00,196.245,196.271,196.214,196.229,50000000.0
2005-06-10 15:56:00,196.228,196.287,196.21,196.273,49100000.0
2005-06-10 15:57:00,196.269,196.313,196.261,196.307,57300001.0
2005-06-10 15:58:00,196.319,196.319,196.249,196.269,42600000.0
2005-06-10 15:59:00,196.299,196.316,196.257,196.276,60100000.0
2005-06-10 16:00:00,196.269,196.305,196.247,196.299,45100000.0
2005-06-10 16:01:00,196.294,196.307,196.232,196.245,72500000.0
2005-06-10 16:02:00,196.21,196.254,196.204,196.241,37100000.0
2005-06-10 16:03:00,196.242,196.258,196.207,196.215,58600000.0
2005-06-10 16:04:00,196.233,196.329,196.23,196.312,69700000.0
2005-06-10 16:05:00,196.362,196.362,196.254,196.258,39600000.0
2005-06-10 16:06:00,196.277,196.309,196.246,196.246,22000000.0
2005-06-10 16:07:00,196.251,196.285,196.246,196.281,31500000.0
2005-06-10 16:08:00,196.299,196.372,196.299,196.349,24600000.0
2005-06-10 16:09:00,196.318,196.338,196.293,196.329,46900000.0
2005-06-10 16:10:00,196.316,196.323,196.258,196.279,64600000.0
2005-06-10 16:11:00,196.282,196.315,196.251,196.278,52199999.0
2005-06-10 16:12:00,196.284,196.358,196.262,196.358,47200000.0
2005-06-10 16:13:00,196.415,196.42,196.309,196.342,42500000.0
2005-06-10 16:14:00,196.36,196.399,196.326,196.376,57199999.0
2005-06-10 16:15:00,196.405,196.456,196.389,196.454,53500001.0
2005-06-10 16:16:00,196.475,196.475,196.344,196.467,81999999.0
2005-06-10 16:17:00,196.5,196.506,196.407,196.472,70000000.0
2005-06-10 16:18:00,196.443,196.485,196.397,196.47,41900000.0
2005-06-10 16:19:00,196.485,196.485,196.372,196.404,52400000.0
2005-06-10 16:20:00,196.423,196.435,196.384,196.386,28800000.0
2005-06-10 16:21:00,196.399,196.432,196.366,196.414,25700000.0
2005-06-10 16:22:00,196.443,196.545,196.438,196.504,60300000.0
2005-06-10 16:23:00,196.513,196.538,196.494,196.507,58500000.0
2005-06-10 16:24:00,196.522,196.522,196.481,196.508,43100000.0
2005-06-10 16:25:00,196.525,196.525,196.459,196.481,41300000.0
2005-06-10 16:26:00,196.473,196.494,196.454,196.457,21400000.0
2005-06-10 16:27:00,196.433,196.492,196.42,196.49,38200000.0
2005-06-10 16:28:00,196.472,196.484,196.448,196.453,72899999.0
2005-06-10 16:29:00,196.498,196.523,196.472,196.494,64900000.0
2005-06-10 16:30:00,196.473,196.533,196.453,196.475,102700000.0
2005-06-10 16:31:00,196.476,196.492,196.438,196.463,42800000.0
2005-06-10 16:32:00,196.47,196.497,196.435,196.493,48200001.0
2005-06-10 16:33:00,196.517,196.517,196.466,196.496,34400000.0
2005-06-10 16:34:00,196.52,196.533,196.46,196.482,58300001.0
2005-06-10 16:35:00,196.472,196.495,196.444,196.495,76899999.0
2005-06-10 16:36:00,196.482,196.492,196.45,196.451,65400000.0
2005-06-10 16:37:00,196.424,196.462,196.396,196.418,51000000.0
2005-06-10 16:38:00,196.367,196.413,196.351,196.366,35900000.0
2005-06-10 16:39:00,196.321,196.404,196.321,196.355,75300000.0
2005-06-10 16:40:00,196.282,196.4,196.268,196.361,49099999.0
2005-06-10 16:41:00,196.277,196.393,196.257,196.304,85599999.0
2005-06-10 16:42:00,196.295,196.398,196.295,196.357,44200000.0
2005-06-10 16:43:00,196.303,196.414,196.297,196.414,80300000.0
2005-06-10 16:44:00,196.396,196.396,196.275,196.326,59200000.0
2005-06-10 16:45:00,196.341,196.353,196.266,196.273,72200000.0
2005-06-10 16:46:00,196.271,196.302,196.245,196.245,65700000.0
2005-06-10 16:47:00,196.244,196.315,196.238,196.299,112999999.0
2005-06-10 16:48:00,196.342,196.364,196.278,196.353,34300000.0
2005-06-10 16:49:00,196.383,196.383,196.329,196.38,55200000.0
2005-06-10 16:50:00,196.42,196.467,196.377,196.391,39600000.0
2005-06-10 16:51:00,196.447,196.503,196.422,196.453,55700000.0
2005-06-10 16:52:00,196.458,196.497,196.404,196.45,58800000.0
2005-06-10 16:53:00,196.464,196.514,196.417,196.514,59800000.0
2005-06-10 16:54:00,196.539,196.575,196.474,196.548,54900001.0
2005-06-10 16:55:00,196.58,196.606,196.465,196.555,52100000.0
2005-06-10 16:56:00,196.59,196.605,196.433,196.553,76500000.0
2005-06-10 16:57:00,196.545,196.608,196.498,196.579,36700000.0
2005-06-10 16:58:00,196.604,196.611,196.56,196.611,46200000.0
2005-06-10 16:59:00,196.642,196.652,196.558,196.63,46600000.0
2005-06-10 17:00:00,196.624,196.646,196.587,196.644,73800001.0
2005-06-10 17:01:00,196.641,196.653,196.59,196.595,95000002.0
2005-06-10 17:02:00,196.61,196.694,196.6,196.694,40600001.0
2005-06-10 17:03:00,196.645,196.796,196.645,196.789,50900000.0
2005-06-10 17:04:00,196.797,196.797,196.688,196.765,40300000.0
2005-06-10 17:05:00,196.73,196.756,196.675,196.675,41900000.0
2005-06-10 17:06:00,196.691,196.705,196.626,196.641,62000001.0
2005-06-10 17:07:00,196.653,196.702,196.626,196.694,45000001.0
2005-06-10 17:08:00,196.66,196.693,196.636,196.655,44900000.0
2005-06-10 17:09:00,196.65,196.674,196.607,196.637,42800000.0
2005-06-10 17:10:00,196.645,196.718,196.642,196.642,81999999.0
2005-06-10 17:11:00,196.62,196.736,196.61,196.71,47500000.0
2005-06-10 17:12:00,196.683,196.697,196.598,196.608,53000000.0
2005-06-10 17:13:00,196.649,196.672,196.587,196.605,41500000.0
2005-06-10 17:14:00,196.655,196.694,196.602,196.654,61400000.0
2005-06-10 17:15:00,196.668,196.727,196.636,196.727,33000000.0
2005-06-10 17:16:00,196.724,196.75,196.692,196.728,71800001.0
2005-06-10 17:17:00,196.725,196.758,196.68,196.701,48400000.0
2005-06-10 17:18:00,196.754,196.765,196.711,196.724,31400000.0
2005-06-10 17:19:00,196.716,196.72,196.671,196.677,104500000.0
2005-06-10 17:20:00,196.692,196.718,196.665,196.708,40800000.0
2005-06-10 17:21:00,196.715,196.744,196.684,196.702,13000000.0
2005-06-10 17:22:00,196.668,196.731,196.656,196.708,52000001.0
2005-06-10 17:23:00,196.694,196.709,196.655,196.689,47300000.0
2005-06-10 17:24:00,196.72,196.726,196.637,196.669,33200000.0
2005-06-10 17:25:00,196.689,196.709,196.641,196.653,90800000.0
2005-06-10 17:26:00,196.665,196.686,196.627,196.65,27900000.0
2005-06-10 17:27:00,196.651,196.684,196.634,196.656,34400000.0
2005-06-10 17:28:00,196.662,196.69,196.622,196.641,18600000.0
2005-06-10 17:29:00,196.646,196.676,196.619,196.635,75999999.0
2005-06-10 17:30:00,196.635,196.666,196.628,196.641,59500001.0
2005-06-10 17:31:00,196.67,196.694,196.613,196.643,58200000.0
2005-06-10 17:32:00,196.636,196.672,196.623,196.672,40800000.0
2005-06-10 17:33:00,196.657,196.677,196.582,196.625,39000000.0
2005-06-10 17:34:00,196.646,196.657,196.598,196.62,27100000.0
2005-06-10 17:35:00,196.622,196.646,196.617,196.623,69099999.0
2005-06-10 17:36:00,196.668,196.687,196.632,196.632,48700000.0
2005-06-10 17:37:00,196.632,196.648,196.596,196.648,36100000.0
2005-06-10 17:38:00,196.6,196.698,196.6,196.698,35200000.0
2005-06-10 17:39:00,196.694,196.694,196.629,196.666,31300000.0
2005-06-10 17:40:00,196.654,196.693,196.638,196.673,54300000.0
2005-06-10 17:41:00,196.657,196.657,196.619,196.633,62699998.0
2005-06-10 17:42:00,196.687,196.687,196.605,196.628,61800000.0
2005-06-10 17:43:00,196.658,196.668,196.618,196.656,79500000.0
2005-06-10 17:44:00,196.641,196.674,196.604,196.662,58900000.0
2005-06-10 17:45:00,196.673,196.673,196.563,196.595,46700000.0
2005-06-10 17:46:00,196.62,196.673,196.594,196.603,65900000.0
2005-06-10 17:47:00,196.604,196.643,196.564,196.63,46700001.0
2005-06-10 17:48:00,196.62,196.653,196.595,196.632,61600000.0
2005-06-10 17:49:00,196.625,196.646,196.583,196.627,37700001.0
2005-06-10 17:50:00,196.648,196.652,196.605,196.605,71000000.0
2005-06-10 17:51:00,196.607,196.644,196.574,196.587,37200000.0
2005-06-10 17:52:00,196.553,196.588,196.525,196.574,30800000.0
2005-06-10 17:53:00,196.53,196.565,196.519,196.519,65500000.0
2005-06-10 17:54:00,196.532,196.592,196.532,196.575,41400000.0
2005-06-10 17:55:00,196.558,196.574,196.528,196.545,71000000.0
2005-06-10 17:56:00,196.568,196.583,196.516,196.564,37800000.0
2005-06-10 17:57:00,196.533,196.576,196.522,196.566,29500000.0
2005-06-10 17:58:00,196.545,196.551,196.496,196.531,53199999.0
2005-06-10 17:59:00,196.528,196.548,196.475,196.548,66199999.0
2005-06-10 18:00:00,196.54,196.568,196.504,196.513,49400000.0
2005-06-10 18:01:00,196.557,196.58,196.478,196.522,482100000.0
2005-06-10 18:02:00,196.587,196.587,196.496,196.559,687900001.0
2005-06-10 18:03:00,196.581,196.613,196.503,196.571,543400000.0
2005-06-10 18:04:00,196.598,196.659,196.529,196.64,490000002.0
2005-06-10 18:05:00,196.654,196.726,196.563,196.714,720100000.0
2005-06-10 18:06:00,196.698,196.722,196.6,196.621,545599997.0
2005-06-10 18:07:00,196.612,196.696,196.592,196.6,776299997.0
2005-06-10 18:08:00,196.595,196.687,196.563,196.585,682699999.0
2005-06-10 18:09:00,196.617,196.641,196.55,196.583,538699999.0
2005-06-10 18:10:00,196.566,196.64,196.551,196.559,471500001.0
2005-06-10 18:11:00,196.56,196.641,196.537,196.548,296600000.0
2005-06-10 18:12:00,196.527,196.647,196.51,196.553,288099999.0
2005-06-10 18:13:00,196.551,196.635,196.477,196.477,401799999.0
2005-06-10 18:14:00,196.543,196.595,196.494,196.524,655700003.0
2005-06-10 18:15:00,196.53,196.647,196.504,196.508,697700003.0
2005-06-10 18:16:00,196.507,196.584,196.499,196.542,650400002.0
2005-06-10 18:17:00,196.567,196.596,196.516,196.542,178700000.0
2005-06-10 18:18:00,196.543,196.606,196.543,196.568,417800003.0
2005-06-10 18:19:00,196.57,196.605,196.496,196.536,443600000.0
2005-06-10 18:20:00,196.522,196.571,196.454,196.539,685399999.0
2005-06-10 18:21:00,196.533,196.548,196.484,196.523,523100000.0
2005-06-10 18:22:00,196.508,196.542,196.485,196.516,536900000.0
2005-06-10 18:23:00,196.485,196.515,196.439,196.487,723800001.0
2005-06-10 18:24:00,196.466,196.553,196.434,196.504,574199999.0
2005-06-10 18:25:00,196.49,196.524,196.43,196.524,535300002.0
2005-06-10 18:26:00,196.485,196.537,196.465,196.472,287200000.0
2005-06-10 18:27:00,196.472,196.542,196.449,196.526,414199998.0
2005-06-10 18:28:00,196.566,196.6,196.501,196.555,343800003.0
2005-06-10 18:29:00,196.54,196.616,196.473,196.616,531400000.0
2005-06-10 18:30:00,196.617,196.645,196.532,196.59,283199999.0
2005-06-10 18:31:00,196.6,196.69,196.578,196.665,410000000.0
2005-06-10 18:32:00,196.582,196.674,196.53,196.53,400999999.0
2005-06-10 18:33:00,196.527,196.632,196.499,196.619,397300000.0
2005-06-10 18:34:00,196.574,196.728,196.507,196.718,554700001.0
2005-06-10 18:35:00,196.668,196.752,196.613,196.714,413900002.0
2005-06-10 18:36:00,196.713,196.755,196.589,196.718,298700001.0
2005-06-10 18:37:00,196.719,196.72,196.602,196.698,120199999.0
2005-06-10 18:38:00,196.717,196.738,196.661,196.732,169500002.0
2005-06-10 18:39:00,196.732,196.78,196.651,196.741,108600000.0
2005-06-10 18:40:00,196.747,196.778,196.695,196.727,268100000.0
2005-06-10 18:41:00,196.722,196.775,196.641,196.748,168100000.0
2005-06-10 18:42:00,196.75,196.788,196.688,196.758,256100000.0
2005-06-10 18:43:00,196.745,196.798,196.732,196.732,147499999.0
2005-06-10 18:44:00,196.745,196.78,196.692,196.729,355700001.0
2005-06-10 18:45:00,196.733,196.792,196.691,196.773,172900000.0
2005-06-10 18:46:00,196.771,196.794,196.718,196.744,184499999.0
2005-06-10 18:47:00,196.768,196.819,196.732,196.786,109500000.0
2005-06-10 18:48:00,196.787,196.83,196.729,196.83,137400000.0
2005-06-10 18:49:00,196.827,196.827,196.699,196.787,205000001.0
2005-06-10 18:50:00,196.83,196.83,196.749,196.808,246099999.0
2005-06-10 18:51:00,196.793,196.87,196.749,196.87,162700000.0
2005-06-10 18:52:00,196.887,196.887,196.737,196.853,315499999.0
2005-06-10 18:53:00,196.847,196.874,196.748,196.838,233199999.0
2005-06-10 18:54:00,196.847,196.854,196.779,196.845,179500000.0
2005-06-10 18:55:00,196.844,196.852,196.782,196.822,209600000.0
2005-06-10 18:56:00,196.839,196.843,196.8,196.823,17600000.0
2005-06-10 18:57:00,196.816,196.833,196.728,196.774,215900002.0
2005-06-10 18:58:00,196.714,196.841,196.657,196.696,322899999.0
2005-06-10 18:59:00,196.679,196.805,196.638,196.712,251300000.0
2005-06-10 19:00:00,196.697,196.765,196.662,196.751,108100000.0
2005-06-10 19:01:00,196.71,196.777,196.67,196.761,132099998.0
2005-06-10 19:02:00,196.766,196.807,196.692,196.725,185000000.0
2005-06-10 19:03:00,196.689,196.717,196.664,196.686,233299999.0
2005-06-10 19:04:00,196.698,196.763,196.684,196.743,186300000.0
2005-06-10 19:05:00,196.75,196.776,196.71,196.741,160600002.0
2005-06-10 19:06:00,196.741,196.748,196.656,196.685,362599999.0
2005-06-10 19:07:00,196.711,196.711,196.649,196.684,339100000.0
2005-06-10 19:08:00,196.662,196.712,196.592,196.647,352600000.0
2005-06-10 19:09:00,196.637,196.723,196.637,196.71,128300000.0
2005-06-10 19:10:00,196.689,196.753,196.689,196.72,143200000.0
2005-06-10 19:11:00,196.721,196.787,196.696,196.787,53100000.0
2005-06-10 19:12:00,196.714,196.809,196.714,196.769,97499999.0
2005-06-10 19:13:00,196.787,196.842,196.733,196.785,155100001.0
2005-06-10 19:14:00,196.782,196.847,196.646,196.794,215899999.0
2005-06-10 19:15:00,196.748,196.812,196.666,196.773,235800002.0
2005-06-10 19:16:00,196.847,196.847,196.745,196.812,49700000.0
2005-06-10 19:17:00,196.841,196.857,196.777,196.802,98200000.0
2005-06-10 19:18:00,196.789,196.823,196.773,196.777,171300000.0
2005-06-10 19:19:00,196.753,196.826,196.751,196.798,192500001.0
2005-06-10 19:20:00,196.803,196.828,196.709,196.774,131600000.0
2005-06-10 19:21:00,196.785,196.791,196.719,196.782,142400001.0
2005-06-10 19:22:00,196.771,196.775,196.686,196.775,166000001.0
2005-06-10 19:23:00,196.752,196.806,196.682,196.682,438999998.0
2005-06-10 19:24:00,196.66,196.796,196.658,196.747,95100001.0
2005-06-10 19:25:00,196.685,196.731,196.644,196.693,131400000.0
2005-06-10 19:26:00,196.628,196.761,196.56,196.641,527299999.0
2005-06-10 19:27:00,196.624,196.704,196.609,196.655,291000001.0
2005-06-10 19:28:00,196.575,196.701,196.538,196.642,206400001.0
2005-06-10 19:29:00,196.592,196.684,196.589,196.616,51400000.0
2005-06-10 19:30:00,196.575,196.723,196.575,196.64,258400000.0
2005-06-10 19:31:00,196.652,196.708,196.628,196.677,165300000.0
2005-06-10 19:32:00,196.608,196.689,196.598,196.649,336000000.0
2005-06-10 19:33:00,196.643,196.68,196.56,196.675,204899998.0
2005-06-10 19:34:00,196.664,196.722,196.646,196.687,266200001.0
2005-06-10 19:35:00,196.662,196.714,196.58,196.664,272000000.0
2005-06-10 19:36:00,196.697,196.725,196.604,196.646,265700000.0
2005-06-10 19:37:00,196.634,196.697,196.626,196.693,151600001.0
2005-06-10 19:38:00,196.692,196.696,196.596,196.658,169800000.0
2005-06-10 19:39:00,196.645,196.674,196.583,196.631,209700001.0
2005-06-10 19:40:00,196.657,196.681,196.598,196.615,266500000.0
2005-06-10 19:41:00,196.611,196.692,196.564,196.593,316500001.0
2005-06-10 19:42:00,196.653,196.658,196.55,196.658,155100000.0
2005-06-10 19:43:00,196.645,196.659,196.616,196.659,67500000.0
2005-06-10 19:44:00,196.638,196.668,196.614,196.652,249600001.0
2005-06-10 19:45:00,196.647,196.655,196.576,196.63,94100000.0
2005-06-10 19:46:00,196.642,196.67,196.588,196.601,128700000.0
2005-06-10 19:47:00,196.619,196.7,196.619,196.697,55200000.0
2005-06-10 19:48:00,196.669,196.711,196.652,196.693,280899999.0
2005-06-10 19:49:00,196.683,196.691,196.608,196.654,171700000.0
2005-06-10 19:50:00,196.655,196.683,196.619,196.63,173999999.0
2005-06-10 19:51:00,196.617,196.678,196.617,196.632,161400001.0
2005-06-10 19:52:00,196.629,196.644,196.545,196.615,102100001.0
2005-06-10 19:53:00,196.627,196.652,196.573,196.632,162600000.0
2005-06-10 19:54:00,196.618,196.652,196.544,196.639,161200001.0
2005-06-10 19:55:00,196.641,196.641,196.593,196.606,71599999.0
2005-06-10 19:56:00,196.641,196.641,196.541,196.632,142000000.0
2005-06-10 19:57:00,196.619,196.641,196.557,196.618,123700000.0
2005-06-10 19:58:00,196.617,196.636,196.538,196.615,303100000.0
2005-06-10 19:59:00,196.608,196.608,196.54,196.579,246800000.0
2005-06-10 20:00:00,196.629,196.63,196.549,196.597,98000000.0
2005-06-10 20:01:00,196.597,196.638,196.562,196.598,118200000.0
2005-06-10 20:02:00,196.594,196.621,196.534,196.553,170300000.0
2005-06-10 20:03:00,196.562,196.609,196.547,196.577,111799999.0
2005-06-10 20:04:00,196.573,196.615,196.517,196.552,133500000.0
2005-06-10 20:05:00,196.571,196.594,196.538,196.578,149500000.0
2005-06-10 20:06:00,196.575,196.594,196.542,196.584,182700000.0
2005-06-10 20:07:00,196.589,196.61,196.551,196.561,214800000.0
2005-06-10 20:08:00,196.567,196.629,196.496,196.585,173600000.0
2005-06-10 20:09:00,196.587,196.6,196.532,196.586,142900001.0
2005-06-10 20:10:00,196.588,196.604,196.568,196.592,152300001.0
2005-06-10 20:11:00,196.587,196.599,196.552,196.587,337999998.0
2005-06-10 20:12:00,196.615,196.648,196.553,196.61,502499999.0
2005-06-10 20:13:00,196.629,196.636,196.551,196.611,162200000.0
2005-06-10 20:14:00,196.58,196.633,196.576,196.59,224700002.0
2005-06-10 20:15:00,196.558,196.615,196.541,196.573,306599999.0
2005-06-10 20:16:00,196.574,196.605,196.543,196.566,199000002.0
2005-06-10 20:17:00,196.585,196.6,196.546,196.592,51400001.0
2005-06-10 20:18:00,196.607,196.639,196.564,196.603,172200000.0
2005-06-10 20:19:00,196.612,196.632,196.567,196.576,131000000.0
2005-06-10 20:20:00,196.579,196.624,196.53,196.56,249200000.0
2005-06-10 20:21:00,196.61,196.646,196.568,196.646,124500000.0
2005-06-10 20:22:00,196.628,196.628,196.559,196.585,248900001.0
2005-06-10 20:23:00,196.629,196.639,196.573,196.573,180100000.0
2005-06-10 20:24:00,196.589,196.606,196.544,196.544,164800000.0
2005-06-10 20:25:00,196.6,196.613,196.537,196.537,326700000.0
2005-06-10 20:26:00,196.537,196.615,196.537,196.607,302499999.0
2005-06-10 20:27:00,196.608,196.635,196.545,196.635,212499999.0
2005-06-10 20:28:00,196.609,196.632,196.575,196.59,323900000.0
2005-06-10 20:29:00,196.605,196.653,196.599,196.6,457699999.0
2005-06-10 20:30:00,196.596,196.612,196.54,196.607,550300000.0
2005-06-10 20:31:00,196.625,196.658,196.603,196.613,474100000.0
2005-06-10 20:32:00,196.616,196.663,196.593,196.635,510500000.0
2005-06-10 20:33:00,196.623,196.671,196.598,196.65,154600000.0
2005-06-10 20:34:00,196.647,196.655,196.59,196.634,157899999.0
2005-06-10 20:35:00,196.637,196.653,196.598,196.608,124000001.0
2005-06-10 20:36:00,196.6,196.646,196.586,196.615,126900001.0
2005-06-10 20:37:00,196.635,196.635,196.601,196.633,106000000.0
2005-06-10 20:38:00,196.619,196.628,196.525,196.596,206700001.0
2005-06-10 20:39:00,196.576,196.64,196.565,196.607,178199999.0
2005-06-10 20:40:00,196.587,196.633,196.551,196.61,427700003.0
2005-06-10 20:41:00,196.568,196.625,196.535,196.598,247500002.0
2005-06-10 20:42:00,196.607,196.635,196.54,196.609,193300000.0
2005-06-10 20:43:00,196.607,196.607,196.522,196.58,262000001.0
2005-06-10 20:44:00,196.613,196.712,196.588,196.655,252600001.0
2005-06-10 20:45:00,196.659,196.709,196.606,196.658,253199999.0
2005-06-10 20:46:00,196.625,196.708,196.581,196.66,275200003.0
2005-06-10 20:47:00,196.683,196.699,196.593,196.667,199100000.0
2005-06-10 20:48:00,196.662,196.671,196.586,196.658,263600000.0
2005-06-10 20:49:00,196.628,196.665,196.577,196.617,163199998.0
2005-06-10 20:50:00,196.61,196.663,196.581,196.618,356400002.0
2005-06-10 20:51:00,196.665,196.713,196.632,196.694,150800000.0
2005-06-10 20:52:00,196.698,196.707,196.632,196.654,89200000.0
2005-06-10 20:53:00,196.645,196.713,196.645,196.674,291699999.0
2005-06-10 20:54:00,196.711,196.711,196.627,196.678,161000000.0
2005-06-10 20:55:00,196.684,196.686,196.635,196.655,296299999.0
2005-06-10 20:56:00,196.656,196.703,196.622,196.673,275199999.0
2005-06-10 20:57:00,196.665,196.686,196.632,196.686,474200001.0
2005-06-10 20:58:00,196.673,196.698,196.619,196.678,347699998.0
2005-06-10 20:59:00,196.684,196.713,196.64,196.701,530299999.0
2005-06-10 21:00:00,196.72,196.736,196.664,196.704,397699999.0
2005-06-10 21:01:00,196.691,196.715,196.65,196.686,354200002.0
2005-06-10 21:02:00,196.695,196.711,196.671,196.678,272600000.0
2005-06-10 21:03:00,196.669,196.703,196.643,196.67,289900001.0
2005-06-10 21:04:00,196.678,196.714,196.66,196.678,102200001.0
2005-06-10 21:05:00,196.653,196.745,196.643,196.655,131000001.0
2005-06-10 21:06:00,196.652,196.71,196.652,196.68,166000000.0
2005-06-10 21:07:00,196.7,196.71,196.66,196.7,208800000.0
2005-06-10 21:08:00,196.685,196.7,196.619,196.699,130800000.0
2005-06-10 21:09:00,196.706,196.733,196.653,196.723,84900002.0
2005-06-10 21:10:00,196.669,196.719,196.638,196.687,132599998.0
2005-06-10 21:11:00,196.677,196.707,196.632,196.686,91300000.0
2005-06-10 21:12:00,196.675,196.703,196.628,196.669,95000000.0
2005-06-10 21:13:00,196.693,196.708,196.641,196.694,129800000.0
2005-06-10 21:14:00,196.7,196.72,196.671,196.694,405000001.0
2005-06-10 21:15:00,196.701,196.728,196.65,196.679,200800000.0
2005-06-10 21:16:00,196.691,196.733,196.682,196.725,80100000.0
2005-06-10 21:17:00,196.7,196.71,196.663,196.692,328400001.0
2005-06-10 21:18:00,196.689,196.716,196.669,196.684,140600000.0
2005-06-10 21:19:00,196.661,196.708,196.601,196.657,278100001.0
2005-06-10 21:20:00,196.658,196.702,196.62,196.702,297100001.0
2005-06-10 21:21:00,196.665,196.686,196.609,196.623,193200001.0
2005-06-10 21:22:00,196.632,196.679,196.602,196.608,226399998.0
2005-06-10 21:23:00,196.598,196.685,196.598,196.627,113200000.0
2005-06-10 21:24:00,196.674,196.69,196.635,196.635,214300000.0
2005-06-10 21:25:00,196.67,196.697,196.657,196.665,264300000.0
2005-06-10 21:26:00,196.66,196.698,196.651,196.654,153600001.0
2005-06-10 21:27:00,196.651,196.675,196.596,196.627,163100000.0
2005-06-10 21:28:00,196.639,196.653,196.592,196.62,130600000.0
2005-06-10 21:29:00,196.634,196.64,196.574,196.638,96200000.0
2005-06-10 21:30:00,196.625,196.636,196.582,196.603,115600001.0
2005-06-10 21:31:00,196.596,196.638,196.596,196.6,46100000.0
2005-06-10 21:32:00,196.62,196.656,196.609,196.609,67100000.0
2005-06-10 21:33:00,196.64,196.659,196.61,196.633,176599999.0
2005-06-10 21:34:00,196.621,196.643,196.581,196.625,126000000.0
2005-06-10 21:35:00,196.632,196.632,196.593,196.618,87900001.0
2005-06-10 21:36:00,196.614,196.653,196.595,196.595,80400001.0
2005-06-10 21:37:00,196.597,196.652,196.597,196.636,105899999.0
2005-06-10 21:38:00,196.642,196.672,196.634,196.665,70400001.0
2005-06-10 21:39:00,196.685,196.689,196.604,196.604,33800000.0
2005-06-10 21:40:00,196.626,196.678,196.616,196.647,51100001.0
2005-06-10 21:41:00,196.67,196.706,196.654,196.698,43600000.0
2005-06-10 21:42:00,196.688,196.741,196.658,196.728,113700000.0
2005-06-10 21:43:00,196.7,196.73,196.673,196.727,29500000.0
2005-06-10 21:44:00,196.738,196.739,196.639,196.731,176600000.0
2005-06-10 21:45:00,196.689,196.752,196.689,196.711,85699999.0
2005-06-10 21:46:00,196.715,196.798,196.711,196.798,79300000.0
2005-06-10 21:47:00,196.783,196.79,196.67,196.679,59200000.0
2005-06-10 21:48:00,196.753,196.761,196.699,196.755,151100001.0
2005-06-10 21:49:00,196.754,196.767,196.724,196.754,61400000.0
2005-06-10 21:50:00,196.775,196.775,196.712,196.736,70800000.0
2005-06-10 21:51:00,196.746,196.771,196.741,196.75,121400000.0
2005-06-10 21:52:00,196.73,196.775,196.71,196.752,41900000.0
2005-06-10 21:53:00,196.769,196.769,196.705,196.726,46400000.0
2005-06-10 21:54:00,196.733,196.757,196.672,196.729,109500001.0
2005-06-10 21:55:00,196.718,196.771,196.711,196.754,70200000.0
2005-06-10 21:56:00,196.75,196.786,196.746,196.755,53500000.0
2005-06-10 21:57:00,196.766,196.792,196.749,196.778,90899999.0
2005-06-10 21:58:00,196.786,196.793,196.749,196.781,61800000.0
2005-06-10 21:59:00,196.783,196.797,196.727,196.736,203999999.0
2005-06-10 22:00:00,196.742,196.793,196.698,196.761,143399999.0
2005-06-10 22:01:00,196.779,196.81,196.729,196.803,157800000.0
2005-06-10 22:02:00,196.781,196.792,196.708,196.77,289500001.0
2005-06-10 22:03:00,196.767,196.797,196.755,196.79,88900001.0
2005-06-10 22:04:00,196.779,196.811,196.717,196.747,143000000.0
2005-06-10 22:05:00,196.78,196.795,196.736,196.793,79100000.0
2005-06-10 22:06:00,196.748,196.78,196.748,196.755,36300000.0
2005-06-10 22:07:00,196.777,196.807,196.745,196.788,61300000.0
2005-06-10 22:08:00,196.758,196.817,196.728,196.817,79800000.0
2005-06-10 22:09:00,196.778,196.817,196.756,196.809,70199999.0
2005-06-10 22:10:00,196.809,196.818,196.771,196.775,22500000.0
2005-06-10 22:11:00,196.771,196.808,196.727,196.796,78600001.0
2005-06-10 22:12:00,196.742,196.791,196.742,196.768,103500000.0
2005-06-10 22:13:00,196.784,196.795,196.757,196.772,94600000.0
2005-06-10 22:14:00,196.786,196.792,196.725,196.744,41500000.0
2005-06-10 22:15:00,196.762,196.785,196.73,196.753,161500000.0
2005-06-10 22:16:00,196.753,196.783,196.682,196.744,162700001.0
2005-06-10 22:17:00,196.78,196.782,196.708,196.745,72200000.0
2005-06-10 22:18:00,196.753,196.773,196.726,196.759,109800000.0
2005-06-10 22:19:00,196.766,196.781,196.704,196.744,61800000.0
2005-06-10 22:20:00,196.75,196.752,196.689,196.739,101499998.0
2005-06-10 22:21:00,196.764,196.779,196.71,196.732,27100000.0
2005-06-10 22:22:00,196.756,196.806,196.747,196.802,65100001.0
2005-06-10 22:23:00,196.791,196.8,196.756,196.764,112200002.0
2005-06-10 22:24:00,196.759,196.817,196.723,196.817,79300000.0
2005-06-10 22:25:00,196.792,196.805,196.731,196.805,74600000.0
2005-06-10 22:26:00,196.773,196.807,196.751,196.793,39900000.0
2005-06-10 22:27:00,196.768,196.825,196.716,196.805,230300001.0
2005-06-10 22:28:00,196.775,196.791,196.749,196.78,41200001.0
2005-06-10 22:29:00,196.792,196.796,196.731,196.757,205199999.0
2005-06-10 22:30:00,196.752,196.792,196.74,196.764,55400001.0
2005-06-10 22:31:00,196.78,196.79,196.739,196.773,48500000.0
2005-06-10 22:32:00,196.747,196.762,196.698,196.736,113000000.0
2005-06-10 22:33:00,196.773,196.801,196.74,196.795,150099999.0
2005-06-10 22:34:00,196.78,196.815,196.753,196.809,289400002.0
2005-06-10 22:35:00,196.79,196.8,196.74,196.745,57000000.0
2005-06-10 22:36:00,196.762,196.803,196.733,196.789,92200001.0
2005-06-10 22:37:00,196.805,196.805,196.749,196.791,76600000.0
2005-06-10 22:38:00,196.804,196.818,196.752,196.761,65500000.0
2005-06-10 22:39:00,196.713,196.805,196.713,196.775,38300000.0
2005-06-10 22:40:00,196.771,196.857,196.741,196.857,88700000.0
2005-06-10 22:41:00,196.856,196.862,196.824,196.857,70300000.0
2005-06-10 22:42:00,196.783,196.855,196.78,196.847,83800000.0
2005-06-10 22:43:00,196.8,196.852,196.778,196.822,95900000.0
2005-06-10 22:44:00,196.851,196.874,196.826,196.829,87899999.0
2005-06-10 22:45:00,196.806,196.868,196.777,196.868,75400000.0
2005-06-10 22:46:00,196.843,196.861,196.801,196.843,69400000.0
2005-06-10 22:47:00,196.819,196.865,196.777,196.863,64800000.0
2005-06-10 22:48:00,196.832,196.882,196.801,196.857,82999999.0
2005-06-10 22:49:00,196.867,196.878,196.767,196.767,43000000.0
2005-06-10 22:50:00,196.865,196.885,196.793,196.885,50400000.0
2005-06-10 22:51:00,196.831,196.903,196.831,196.903,62700000.0
2005-06-10 22:52:00,196.83,196.883,196.83,196.883,56899999.0
2005-06-10 22:53:00,196.877,196.89,196.802,196.866,138699999.0
2005-06-10 22:54:00,196.845,196.873,196.83,196.852,52700000.0
2005-06-10 22:55:00,196.838,196.897,196.832,196.857,86400000.0
2005-06-10 22:56:00,196.841,196.898,196.829,196.865,62100000.0
2005-06-10 22:57:00,196.871,196.94,196.85,196.899,79499999.0
2005-06-10 22:58:00,196.902,196.931,196.878,196.921,57599999.0
2005-06-10 22:59:00,196.926,196.926,196.871,196.872,48600000.0
2005-06-12 23:00:00,196.804,196.804,196.767,196.776,50900000.0
2005-06-12 23:01:00,196.794,196.809,196.776,196.808,48600000.0
2005-06-12 23:02:00,196.796,196.796,196.742,196.76,27100000.0
2005-06-12 23:03:00,196.749,196.774,196.749,196.774,65500000.0
2005-06-12 23:04:00,196.792,196.792,196.758,196.777,40000000.0
2005-06-12 23:05:00,196.777,196.798,196.777,196.792,22200000.0
2005-06-12 23:06:00,196.787,196.787,196.732,196.739,50400000.0
2005-06-12 23:07:00,196.722,196.751,196.722,196.738,21200000.0
2005-06-12 23:08:00,196.732,196.79,196.731,196.79,46300000.0
2005-06-12 23:09:00,196.739,196.768,196.728,196.767,57700001.0
2005-06-12 23:10:00,196.737,196.807,196.737,196.786,41800000.0
2005-06-12 23:11:00,196.797,196.832,196.781,196.787,52500000.0
2005-06-12 23:12:00,196.783,196.809,196.778,196.809,29200000.0
2005-06-12 23:13:00,196.805,196.805,196.749,196.761,20300000.0
2005-06-12 23:14:00,196.745,196.786,196.731,196.757,71299999.0
2005-06-12 23:15:00,196.771,196.773,196.751,196.773,77700001.0
2005-06-12 23:16:00,196.763,196.804,196.756,196.779,50300000.0
2005-06-12 23:17:00,196.769,196.79,196.755,196.763,79100000.0
2005-06-12 23:18:00,196.75,196.767,196.75,196.767,34600000.0
2005-06-12 23:19:00,196.774,196.8,196.772,196.781,72000000.0
2005-06-12 23:20:00,196.771,196.801,196.763,196.768,43400000.0
2005-06-12 23:21:00,196.762,196.801,196.743,196.778,61499999.0
2005-06-12 23:22:00,196.771,196.787,196.76,196.787,50900000.0
2005-06-12 23:23:00,196.784,196.802,196.764,196.78,49000000.0
2005-06-12 23:24:00,196.789,196.814,196.768,196.799,55500000.0
2005-06-12 23:25:00,196.796,196.812,196.787,196.797,57800000.0
2005-06-12 23:26:00,196.807,196.833,196.791,196.796,86500000.0
2005-06-12 23:27:00,196.792,196.824,196.768,196.788,72200000.0
2005-06-12 23:28:00,196.762,196.782,196.756,196.756,61600000.0
2005-06-12 23:29:00,196.757,196.808,196.752,196.798,49600000.0
2005-06-12 23:30:00,196.798,196.813,196.757,196.802,54900000.0
2005-06-12 23:31:00,196.804,196.815,196.773,196.797,49300000.0
2005-06-12 23:32:00,196.798,196.82,196.768,196.778,39900000.0
2005-06-12 23:33:00,196.766,196.818,196.764,196.784,47800000.0
2005-06-12 23:34:00,196.784,196.808,196.777,196.783,55000000.0
2005-06-12 23:35:00,196.795,196.814,196.764,196.764,58000001.0
2005-06-12 23:36:00,196.77,196.828,196.77,196.808,65400001.0
2005-06-12 23:37:00,196.828,196.844,196.797,196.797,31600000.0
2005-06-12 23:38:00,196.801,196.826,196.782,196.805,35900000.0
2005-06-12 23:39:00,196.812,196.846,196.795,196.826,55800000.0
2005-06-12 23:40:00,196.803,196.836,196.801,196.827,49300000.0
2005-06-12 23:41:00,196.822,196.822,196.769,196.786,16100000.0
2005-06-12 23:42:00,196.783,196.805,196.783,196.805,23900000.0
2005-06-12 23:43:00,196.8,196.847,196.793,196.847,48000000.0
2005-06-12 23:44:00,196.82,196.845,196.799,196.799,54600000.0
2005-06-12 23:45:00,196.799,196.835,196.787,196.835,71400000.0
2005-06-12 23:46:00,196.777,196.831,196.774,196.831,34900000.0
2005-06-12 23:47:00,196.823,196.823,196.773,196.787,33400000.0
2005-06-12 23:48:00,196.791,196.808,196.787,196.804,35200001.0
2005-06-12 23:49:00,196.793,196.832,196.781,196.81,48900000.0
2005-06-12 23:50:00,196.788,196.84,196.779,196.814,38800000.0
2005-06-12 23:51:00,196.83,196.844,196.792,196.792,78199999.0
2005-06-12 23:52:00,196.793,196.808,196.78,196.785,53600000.0
2005-06-12 23:53:00,196.797,196.805,196.785,196.785,64899999.0
2005-06-12 23:54:00,196.802,196.822,196.79,196.792,37600000.0
2005-06-12 23:55:00,196.793,196.81,196.781,196.81,38700000.0
2005-06-12 23:56:00,196.818,196.832,196.795,196.832,37900000.0
2005-06-12 23:57:00,196.814,196.846,196.806,196.846,67800000.0
2005-06-12 23:58:00,196.783,196.83,196.773,196.792,62200000.0
2005-06-12 23:59:00,196.81,196.83,196.8,196.817,23100000.0
2005-06-13 00:00:00,196.822,196.832,196.764,196.781,32700000.0
2005-06-13 00:01:00,196.807,196.807,196.754,196.762,49300000.0
2005-06-13 00:02:00,196.755,196.812,196.743,196.812,54700000.0
2005-06-13 00:03:00,196.832,196.845,196.783,196.799,40700000.0
2005-06-13 00:04:00,196.805,196.826,196.783,196.794,47700000.0
2005-06-13 00:05:00,196.807,196.843,196.776,196.776,31800000.0
2005-06-13 00:06:00,196.854,196.862,196.796,196.796,26800000.0
2005-06-13 00:07:00,196.786,196.82,196.785,196.8,57300000.0
2005-06-13 00:08:00,196.788,196.832,196.786,196.805,77400000.0
2005-06-13 00:09:00,196.834,196.834,196.791,196.808,39200000.0
2005-06-13 00:10:00,196.818,196.828,196.788,196.799,41500000.0
2005-06-13 00:11:00,196.794,196.808,196.726,196.795,43800000.0
2005-06-13 00:12:00,196.783,196.813,196.742,196.813,78399999.0
2005-06-13 00:13:00,196.815,196.834,196.776,196.78,62000000.0
2005-06-13 00:14:00,196.805,196.805,196.749,196.758,73300001.0
2005-06-13 00:15:00,196.753,196.789,196.736,196.789,68900000.0
2005-06-13 00:16:00,196.807,196.817,196.751,196.766,52800000.0
2005-06-13 00:17:00,196.779,196.788,196.757,196.759,36000000.0
2005-06-13 00:18:00,196.768,196.798,196.749,196.764,95400000.0
2005-06-13 00:19:00,196.745,196.775,196.718,196.763,48000000.0
2005-06-13 00:20:00,196.757,196.78,196.742,196.75,75499999.0
2005-06-13 00:21:00,196.769,196.792,196.749,196.792,29100000.0
2005-06-13 00:22:00,196.797,196.811,196.724,196.724,37700000.0
2005-06-13 00:23:00,196.755,196.773,196.755,196.769,31400000.0
2005-06-13 00:24:00,196.761,196.766,196.735,196.752,29000000.0
2005-06-13 00:25:00,196.708,196.761,196.708,196.744,52900000.0
2005-06-13 00:26:00,196.743,196.794,196.739,196.751,40000000.0
2005-06-13 00:27:00,196.752,196.784,196.718,196.718,75000000.0
2005-06-13 00:28:00,196.785,196.785,196.713,196.718,40300001.0
2005-06-13 00:29:00,196.745,196.815,196.745,196.815,41900000.0
2005-06-13 00:30:00,196.824,196.827,196.786,196.814,45000000.0
2005-06-13 00:31:00,196.837,196.844,196.802,196.808,87500001.0
2005-06-13 00:32:00,196.821,196.831,196.784,196.796,47900000.0
2005-06-13 00:33:00,196.776,196.793,196.754,196.78,35700000.0
2005-06-13 00:34:00,196.79,196.794,196.725,196.725,49400000.0
2005-06-13 00:35:00,196.736,196.751,196.704,196.749,67300000.0
2005-06-13 00:36:00,196.729,196.763,196.722,196.749,64599999.0
2005-06-13 00:37:00,196.733,196.8,196.722,196.793,19900000.0
2005-06-13 00:38:00,196.832,196.836,196.73,196.736,55400000.0
2005-06-13 00:39:00,196.759,196.772,196.742,196.748,66100000.0
2005-06-13 00:40:00,196.788,196.788,196.737,196.737,17900000.0
2005-06-13 00:41:00,196.785,196.786,196.722,196.722,21000000.0
2005-06-13 00:42:00,196.74,196.767,196.729,196.729,18700000.0
2005-06-13 00:43:00,196.735,196.772,196.713,196.772,39600000.0
2005-06-13 00:44:00,196.789,196.789,196.725,196.753,30700000.0
2005-06-13 00:45:00,196.77,196.77,196.728,196.745,54400000.0
2005-06-13 00:46:00,196.747,196.769,196.722,196.752,47800000.0
2005-06-13 00:47:00,196.769,196.769,196.701,196.728,58099999.0
2005-06-13 00:48:00,196.762,196.767,196.725,196.749,65700000.0
2005-06-13 00:49:00,196.753,196.763,196.722,196.756,51300000.0
2005-06-13 00:50:00,196.774,196.774,196.726,196.727,48200000.0
2005-06-13 00:51:00,196.758,196.778,196.735,196.758,91500001.0
2005-06-13 00:52:00,196.747,196.754,196.717,196.74,30500000.0
2005-06-13 00:53:00,196.743,196.77,196.728,196.77,45700000.0
2005-06-13 00:54:00,196.673,196.752,196.673,196.743,52000000.0
2005-06-13 00:55:00,196.735,196.779,196.732,196.753,46100000.0
2005-06-13 00:56:00,196.736,196.765,196.733,196.746,49300000.0
2005-06-13 00:57:00,196.77,196.77,196.734,196.755,58200000.0
2005-06-13 00:58:00,196.717,196.752,196.717,196.746,46500000.0
2005-06-13 00:59:00,196.726,196.739,196.696,196.72,47400000.0
2005-06-13 01:00:00,196.698,196.729,196.691,196.694,41800000.0
2005-06-13 01:01:00,196.702,196.754,196.693,196.749,45800000.0
2005-06-13 01:02:00,196.7,196.722,196.684,196.707,53900000.0
2005-06-13 01:03:00,196.697,196.725,196.674,196.695,21800000.0
2005-06-13 01:04:00,196.712,196.722,196.677,196.718,70700001.0
2005-06-13 01:05:00,196.744,196.763,196.701,196.719,63100000.0
2005-06-13 01:06:00,196.79,196.799,196.725,196.738,60100000.0
2005-06-13 01:07:00,196.765,196.778,196.741,196.76,37100000.0
2005-06-13 01:08:00,196.731,196.774,196.725,196.738,68200000.0
2005-06-13 01:09:00,196.823,196.823,196.735,196.735,34500000.0
2005-06-13 01:10:00,196.718,196.756,196.704,196.704,54800001.0
2005-06-13 01:11:00,196.683,196.753,196.683,196.752,32100000.0
2005-06-13 01:12:00,196.713,196.757,196.703,196.724,45500000.0
2005-06-13 01:13:00,196.736,196.772,196.736,196.767,55199999.0
2005-06-13 01:14:00,196.75,196.788,196.746,196.746,45300000.0
2005-06-13 01:15:00,196.788,196.806,196.759,196.772,31100000.0
2005-06-13 01:16:00,196.753,196.793,196.74,196.751,99700000.0
2005-06-13 01:17:00,196.75,196.792,196.72,196.79,25900000.0
2005-06-13 01:18:00,196.787,196.793,196.723,196.723,41600000.0
2005-06-13 01:19:00,196.703,196.793,196.697,196.787,59100001.0
2005-06-13 01:20:00,196.784,196.784,196.698,196.766,72500000.0
2005-06-13 01:21:00,196.776,196.78,196.74,196.768,57000000.0
2005-06-13 01:22:00,196.769,196.792,196.75,196.772,57000000.0
2005-06-13 01:23:00,196.78,196.789,196.731,196.756,31000000.0
2005-06-13 01:24:00,196.784,196.788,196.755,196.785,45200000.0
2005-06-13 01:25:00,196.797,196.814,196.776,196.814,19300000.0
2005-06-13 01:26:00,196.831,196.845,196.751,196.753,31600000.0
2005-06-13 01:27:00,196.79,196.798,196.714,196.714,44600000.0
2005-06-13 01:28:00,196.73,196.769,196.714,196.76,38100000.0
2005-06-13 01:29:00,196.77,196.777,196.685,196.697,104000000.0
2005-06-13 01:30:00,196.658,196.714,196.654,196.706,28300000.0
2005-06-13 01:31:00,196.707,196.738,196.694,196.723,71900000.0
2005-06-13 01:32:00,196.72,196.735,196.692,196.7,27500000.0
2005-06-13 01:33:00,196.707,196.724,196.649,196.666,43200000.0
2005-06-13 01:34:00,196.647,196.677,196.622,196.626,33000000.0
2005-06-13 01:35:00,196.582,196.654,196.582,196.63,40600000.0
2005-06-13 01:36:00,196.569,196.66,196.569,196.629,55700001.0
2005-06-13 01:37:00,196.619,196.619,196.579,196.582,55600000.0
2005-06-13 01:38:00,196.578,196.654,196.578,196.654,62100000.0
2005-06-13 01:39:00,196.685,196.691,196.613,196.656,35500000.0
2005-06-13 01:40:00,196.666,196.666,196.615,196.618,51900000.0
2005-06-13 01:41:00,196.637,196.662,196.593,196.593,25100000.0
2005-06-13 01:42:00,196.639,196.673,196.633,196.673,54800001.0
2005-06-13 01:43:00,196.65,196.65,196.605,196.626,45400000.0
2005-06-13 01:44:00,196.618,196.648,196.591,196.639,37300000.0
2005-06-13 01:45:00,196.611,196.64,196.602,196.623,44500000.0
2005-06-13 01:46:00,196.631,196.647,196.572,196.628,25600000.0
2005-06-13 01:47:00,196.611,196.642,196.61,196.627,76899999.0
2005-06-13 01:48:00,196.619,196.628,196.56,196.585,86900000.0
2005-06-13 01:49:00,196.608,196.609,196.559,196.568,49300000.0
2005-06-13 01:50:00,196.645,196.705,196.626,196.704,48300000.0
2005-06-13 01:51:00,196.705,196.737,196.666,196.72,43800000.0
2005-06-13 01:52:00,196.651,196.719,196.651,196.667,64200000.0
2005-06-13 01:53:00,196.65,196.687,196.632,196.651,59700000.0
2005-06-13 01:54:00,196.717,196.717,196.619,196.655,62300000.0
2005-06-13 01:55:00,196.643,196.671,196.619,196.644,33000000.0
2005-06-13 01:56:00,196.632,196.665,196.614,196.657,17000000.0
2005-06-13 01:57:00,196.615,196.699,196.602,196.642,59500000.0
2005-06-13 01:58:00,196.634,196.675,196.606,196.653,50200000.0
2005-06-13 01:59:00,196.618,196.665,196.605,196.64,39500000.0
2005-06-13 02:00:00,196.612,196.612,196.561,196.561,60499999.0
2005-06-13 02:01:00,196.545,196.581,196.516,196.538,45100000.0
2005-06-13 02:02:00,196.542,196.545,196.495,196.523,70000002.0
2005-06-13 02:03:00,196.55,196.585,196.525,196.556,22000000.0
2005-06-13 02:04:00,196.518,196.561,196.486,196.517,65900000.0
2005-06-13 02:05:00,196.531,196.545,196.498,196.535,43699999.0
2005-06-13 02:06:00,196.535,196.579,196.512,196.577,38600000.0
2005-06-13 02:07:00,196.599,196.603,196.556,196.584,39200000.0
2005-06-13 02:08:00,196.605,196.619,196.559,196.585,88799999.0
2005-06-13 02:09:00,196.594,196.61,196.561,196.588,31100000.0
2005-06-13 02:10:00,196.632,196.635,196.579,196.616,54300000.0
2005-06-13 02:11:00,196.591,196.604,196.565,196.572,69600000.0
2005-06-13 02:12:00,196.56,196.599,196.521,196.599,32400000.0
2005-06-13 02:13:00,196.543,196.561,196.514,196.546,30700000.0
2005-06-13 02:14:00,196.587,196.587,196.519,196.552,58900000.0
2005-06-13 02:15:00,196.575,196.575,196.495,196.495,53899999.0
2005-06-13 02:16:00,196.535,196.56,196.482,196.536,55200000.0
2005-06-13 02:17:00,196.54,196.584,196.52,196.551,53500001.0
2005-06-13 02:18:00,196.527,196.546,196.492,196.522,48600000.0
2005-06-13 02:19:00,196.512,196.523,196.485,196.492,55700000.0
2005-06-13 02:20:00,196.481,196.533,196.481,196.521,35100000.0
2005-06-13 02:21:00,196.506,196.547,196.492,196.532,70600001.0
2005-06-13 02:22:00,196.53,196.553,196.495,196.515,42800000.0
2005-06-13 02:23:00,196.542,196.553,196.475,196.5,51099999.0
2005-06-13 02:24:00,196.503,196.532,196.474,196.519,57000000.0
2005-06-13 02:25:00,196.541,196.541,196.487,196.516,43400000.0
2005-06-13 02:26:00,196.523,196.546,196.502,196.53,78100001.0
2005-06-13 02:27:00,196.532,196.553,196.513,196.542,42100000.0
2005-06-13 02:28:00,196.521,196.56,196.495,196.547,103499999.0
2005-06-13 02:29:00,196.546,196.576,196.531,196.566,49299999.0
2005-06-13 02:30:00,196.531,196.553,196.529,196.538,38700000.0
2005-06-13 02:31:00,196.562,196.562,196.521,196.531,29800000.0
2005-06-13 02:32:00,196.525,196.578,196.517,196.548,65000000.0
2005-06-13 02:33:00,196.561,196.595,196.552,196.584,54700001.0
2005-06-13 02:34:00,196.589,196.596,196.562,196.578,63200000.0
2005-06-13 02:35:00,196.59,196.601,196.566,196.592,52300000.0
2005-06-13 02:36:00,196.553,196.604,196.553,196.6,63100001.0
2005-06-13 02:37:00,196.599,196.624,196.574,196.624,55100000.0
2005-06-13 02:38:00,196.606,196.649,196.606,196.627,66600000.0
2005-06-13 02:39:00,196.599,196.651,196.599,196.639,67900001.0
2005-06-13 02:40:00,196.621,196.634,196.594,196.622,82199999.0
2005-06-13 02:41:00,196.624,196.629,196.588,196.615,47600000.0
2005-06-13 02:42:00,196.629,196.635,196.541,196.541,69700000.0
2005-06-13 02:43:00,196.63,196.644,196.597,196.617,25300000.0
2005-06-13 02:44:00,196.544,196.638,196.544,196.638,76300000.0
2005-06-13 02:45:00,196.605,196.626,196.569,196.626,30900000.0
2005-06-13 02:46:00,196.598,196.627,196.587,196.592,40600000.0
2005-06-13 02:47:00,196.585,196.63,196.581,196.618,32300000.0
2005-06-13 02:48:00,196.621,196.647,196.577,196.647,62800000.0
2005-06-13 02:49:00,196.644,196.644,196.57,196.625,38800000.0
2005-06-13 02:50:00,196.62,196.662,196.616,196.64,54499998.0
2005-06-13 02:51:00,196.64,196.701,196.608,196.689,45800000.0
2005-06-13 02:52:00,196.686,196.714,196.673,196.693,50000000.0
2005-06-13 02:53:00,196.708,196.708,196.638,196.676,29100000.0
2005-06-13 02:54:00,196.656,196.704,196.654,196.7,58200000.0
2005-06-13 02:55:00,196.628,196.68,196.628,196.68,36100000.0
2005-06-13 02:56:00,196.637,196.662,196.618,196.63,72800000.0
2005-06-13 02:57:00,196.63,196.673,196.616,196.663,50600000.0
2005-06-13 02:58:00,196.648,196.667,196.627,196.667,45800000.0
2005-06-13 02:59:00,196.659,196.674,196.596,196.638,62799999.0
2005-06-13 03:00:00,196.626,196.671,196.617,196.642,100500000.0
2005-06-13 03:01:00,196.671,196.683,196.622,196.661,55399999.0
2005-06-13 03:02:00,196.653,196.701,196.64,196.687,39900000.0
2005-06-13 03:03:00,196.645,196.677,196.62,196.675,62100001.0
2005-06-13 03:04:00,196.63,196.64,196.594,196.638,95199999.0
2005-06-13 03:05:00,196.653,196.705,196.645,196.649,56900001.0
2005-06-13 03:06:00,196.623,196.654,196.557,196.576,42600000.0
2005-06-13 03:07:00,196.552,196.576,196.524,196.526,69799999.0
2005-06-13 03:08:00,196.513,196.552,196.494,196.537,35700000.0
2005-06-13 03:09:00,196.562,196.562,196.441,196.45,29900000.0
2005-06-13 03:10:00,196.418,196.461,196.344,196.427,49899999.0
2005-06-13 03:11:00,196.392,196.478,196.361,196.409,72299999.0
2005-06-13 03:12:00,196.432,196.447,196.349,196.37,25800000.0
2005-06-13 03:13:00,196.41,196.437,196.384,196.415,58600000.0
2005-06-13 03:14:00,196.41,196.47,196.367,196.421,51000000.0
2005-06-13 03:15:00,196.391,196.452,196.391,196.452,52799999.0
2005-06-13 03:16:00,196.416,196.479,196.402,196.479,54600001.0
2005-06-13 03:17:00,196.462,196.566,196.426,196.533,42200000.0
2005-06-13 03:18:00,196.495,196.511,196.416,196.501,58700001.0
2005-06-13 03:19:00,196.523,196.534,196.469,196.503,63500000.0
2005-06-13 03:20:00,196.515,196.536,196.475,196.486,42799999.0
2005-06-13 03:21:00,196.477,196.514,196.443,196.482,68200001.0
2005-06-13 03:22:00,196.442,196.474,196.415,196.415,49000000.0
2005-06-13 03:23:00,196.388,196.49,196.363,196.484,40099999.0
2005-06-13 03:24:00,196.499,196.512,196.398,196.436,60800001.0
2005-06-13 03:25:00,196.433,196.471,196.372,196.383,37300000.0
2005-06-13 03:26:00,196.417,196.45,196.336,196.342,55400001.0
2005-06-13 03:27:00,196.355,196.401,196.355,196.371,75500000.0
2005-06-13 03:28:00,196.415,196.436,196.366,196.411,28800000.0
2005-06-13 03:29:00,196.42,196.426,196.381,196.414,34100000.0
2005-06-13 03:30:00,196.37,196.42,196.366,196.386,34900000.0
2005-06-13 03:31:00,196.386,196.399,196.366,196.384,23700000.0
2005-06-13 03:32:00,196.372,196.373,196.297,196.297,27700000.0
2005-06-13 03:33:00,196.361,196.376,196.329,196.356,41700000.0
2005-06-13 03:34:00,196.379,196.399,196.331,196.373,48500000.0
2005-06-13 03:35:00,196.369,196.407,196.358,196.358,51700000.0
2005-06-13 03:36:00,196.386,196.432,196.361,196.361,34100000.0
2005-06-13 03:37:00,196.356,196.392,196.349,196.379,60899999.0
2005-06-13 03:38:00,196.379,196.382,196.316,196.345,38800000.0
2005-06-13 03:39:00,196.365,196.376,196.334,196.376,26300000.0
2005-06-13 03:40:00,196.395,196.415,196.346,196.407,35800000.0
2005-06-13 03:41:00,196.434,196.435,196.385,196.416,70600000.0
2005-06-13 03:42:00,196.402,196.419,196.347,196.356,42400000.0
2005-06-13 03:43:00,196.395,196.443,196.378,196.417,36000000.0
2005-06-13 03:44:00,196.446,196.446,196.409,196.431,72000000.0
2005-06-13 03:45:00,196.428,196.441,196.391,196.406,43100000.0
2005-06-13 03:46:00,196.321,196.413,196.321,196.411,39300000.0
2005-06-13 03:47:00,196.443,196.448,196.388,196.402,79600000.0
2005-06-13 03:48:00,196.373,196.431,196.365,196.416,60300000.0
2005-06-13 03:49:00,196.422,196.441,196.367,196.367,53700000.0
2005-06-13 03:50:00,196.405,196.505,196.405,196.474,22000000.0
2005-06-13 03:51:00,196.48,196.494,196.441,196.462,45400000.0
2005-06-13 03:52:00,196.477,196.493,196.407,196.436,53100001.0
2005-06-13 03:53:00,196.478,196.517,196.438,196.493,49400000.0
2005-06-13 03:54:00,196.507,196.513,196.446,196.484,45900000.0
2005-06-13 03:55:00,196.517,196.519,196.443,196.455,27300000.0
2005-06-13 03:56:00,196.461,196.486,196.448,196.471,35600000.0
2005-06-13 03:57:00,196.434,196.497,196.4,196.4,96200000.0
2005-06-13 03:58:00,196.479,196.479,196.415,196.45,50000000.0
2005-06-13 03:59:00,196.43,196.476,196.408,196.472,37100000.0
2005-06-13 04:00:00,196.438,196.486,196.42,196.471,42600000.0
2005-06-13 04:01:00,196.459,196.474,196.415,196.42,23200000.0
2005-06-13 04:02:00,196.453,196.477,196.393,196.421,49300000.0
2005-06-13 04:03:00,196.426,196.468,196.426,196.445,50300000.0
2005-06-13 04:04:00,196.42,196.456,196.4,196.442,50500001.0
2005-06-13 04:05:00,196.449,196.46,196.412,196.429,82400000.0
2005-06-13 04:06:00,196.472,196.486,196.431,196.471,62100000.0
2005-06-13 04:07:00,196.471,196.503,196.451,196.497,66200000.0
2005-06-13 04:08:00,196.493,196.526,196.459,196.51,44200000.0
2005-06-13 04:09:00,196.475,196.501,196.45,196.471,67200000.0
2005-06-13 04:10:00,196.507,196.515,196.452,196.468,79800000.0
2005-06-13 04:11:00,196.47,196.498,196.441,196.485,52300000.0
2005-06-13 04:12:00,196.478,196.515,196.44,196.44,47900000.0
2005-06-13 04:13:00,196.469,196.486,196.46,196.464,35799999.0
2005-06-13 04:14:00,196.453,196.507,196.445,196.488,43100000.0
2005-06-13 04:15:00,196.455,196.489,196.43,196.455,53300000.0
2005-06-13 04:16:00,196.467,196.479,196.377,196.406,47100000.0
2005-06-13 04:17:00,196.457,196.478,196.445,196.47,49300000.0
2005-06-13 04:18:00,196.44,196.478,196.44,196.459,45099999.0
2005-06-13 04:19:00,196.475,196.475,196.416,196.449,19000000.0
2005-06-13 04:20:00,196.452,196.517,196.452,196.51,21500000.0
2005-06-13 04:21:00,196.508,196.524,196.484,196.488,77000000.0
2005-06-13 04:22:00,196.523,196.56,196.523,196.544,83200002.0
2005-06-13 04:23:00,196.49,196.543,196.486,196.486,57000000.0
2005-06-13 04:24:00,196.552,196.552,196.481,196.516,67699999.0
2005-06-13 04:25:00,196.507,196.527,196.486,196.501,46700000.0
2005-06-13 04:26:00,196.514,196.516,196.479,196.496,31200000.0
2005-06-13 04:27:00,196.493,196.544,196.492,196.537,39700000.0
2005-06-13 04:28:00,196.577,196.589,196.521,196.528,48600000.0
2005-06-13 04:29:00,196.543,196.562,196.521,196.547,22600000.0
2005-06-13 04:30:00,196.568,196.597,196.545,196.563,49000000.0
2005-06-13 04:31:00,196.571,196.609,196.538,196.607,48100000.0
2005-06-13 04:32:00,196.617,196.627,196.548,196.566,18300000.0
2005-06-13 04:33:00,196.587,196.597,196.511,196.52,74500000.0
2005-06-13 04:34:00,196.533,196.607,196.517,196.599,30300000.0
2005-06-13 04:35:00,196.603,196.631,196.554,196.631,53000000.0
2005-06-13 04:36:00,196.592,196.631,196.539,196.617,53700000.0
2005-06-13 04:37:00,196.623,196.626,196.584,196.584,34200000.0
2005-06-13 04:38:00,196.573,196.644,196.572,196.642,37700000.0
2005-06-13 04:39:00,196.675,196.694,196.591,196.61,29100000.0
2005-06-13 04:40:00,196.634,196.635,196.531,196.58,27200000.0
2005-06-13 04:41:00,196.617,196.617,196.553,196.561,52100000.0
2005-06-13 04:42:00,196.56,196.591,196.529,196.529,62100000.0
2005-06-13 04:43:00,196.553,196.575,196.475,196.572,38300000.0
2005-06-13 04:44:00,196.611,196.611,196.493,196.508,58600001.0
2005-06-13 04:45:00,196.504,196.535,196.457,196.487,59400000.0
2005-06-13 04:46:00,196.507,196.525,196.461,196.461,40700000.0
2005-06-13 04:47:00,196.5,196.538,196.468,196.515,41500000.0
2005-06-13 04:48:00,196.581,196.581,196.437,196.456,58100000.0
2005-06-13 04:49:00,196.448,196.513,196.44,196.513,19300000.0
2005-06-13 04:50:00,196.521,196.521,196.443,196.475,119100000.0
2005-06-13 04:51:00,196.479,196.507,196.47,196.498,72200000.0
2005-06-13 04:52:00,196.483,196.54,196.481,196.539,64100000.0
2005-06-13 04:53:00,196.549,196.549,196.511,196.535,77999999.0
2005-06-13 04:54:00,196.542,196.574,196.494,196.494,62900000.0
2005-06-13 04:55:00,196.557,196.561,196.507,196.526,72700000.0
2005-06-13 04:56:00,196.552,196.553,196.487,196.514,51800000.0
2005-06-13 04:57:00,196.515,196.553,196.493,196.55,58399999.0
2005-06-13 04:58:00,196.481,196.539,196.481,196.524,63400000.0
2005-06-13 04:59:00,196.547,196.555,196.522,196.532,44000000.0
2005-06-13 05:00:00,196.513,196.558,196.489,196.531,58200000.0
2005-06-13 05:01:00,196.519,196.53,196.493,196.53,41500000.0
2005-06-13 05:02:00,196.499,196.55,196.499,196.527,69100001.0
2005-06-13 05:03:00,196.495,196.536,196.481,196.498,44000000.0
2005-06-13 05:04:00,196.483,196.527,196.476,196.492,46500000.0
2005-06-13 05:05:00,196.562,196.562,196.478,196.513,30500000.0
2005-06-13 05:06:00,196.546,196.556,196.517,196.534,34500000.0
2005-06-13 05:07:00,196.553,196.56,196.502,196.513,84699999.0
2005-06-13 05:08:00,196.501,196.595,196.501,196.564,75100000.0
2005-06-13 05:09:00,196.563,196.637,196.553,196.637,40900000.0
2005-06-13 05:10:00,196.592,196.627,196.549,196.61,60000000.0
2005-06-13 05:11:00,196.615,196.66,196.568,196.66,68400000.0
2005-06-13 05:12:00,196.653,196.663,196.586,196.631,64800000.0
2005-06-13 05:13:00,196.667,196.678,196.579,196.645,52600000.0
2005-06-13 05:14:00,196.635,196.672,196.626,196.638,67300000.0
2005-06-13 05:15:00,196.622,196.649,196.6,196.6,43800000.0
2005-06-13 05:16:00,196.669,196.676,196.618,196.62,63199999.0
2005-06-13 05:17:00,196.637,196.658,196.612,196.649,44700000.0
2005-06-13 05:18:00,196.677,196.677,196.627,196.632,49400000.0
2005-06-13 05:19:00,196.612,196.638,196.593,196.607,78599999.0
2005-06-13 05:20:00,196.613,196.641,196.594,196.62,33500000.0
2005-06-13 05:21:00,196.604,196.632,196.592,196.612,30400000.0
2005-06-13 05:22:00,196.632,196.632,196.568,196.579,59700000.0
2005-06-13 05:23:00,196.59,196.661,196.573,196.633,40200000.0
2005-06-13 05:24:00,196.581,196.613,196.549,196.575,53200000.0
2005-06-13 05:25:00,196.588,196.594,196.557,196.586,96300001.0
2005-06-13 05:26:00,196.591,196.609,196.552,196.59,50300000.0
2005-06-13 05:27:00,196.615,196.636,196.566,196.597,38900000.0
2005-06-13 05:28:00,196.612,196.612,196.559,196.586,45300000.0
2005-06-13 05:29:00,196.612,196.635,196.597,196.621,36900000.0
2005-06-13 05:30:00,196.64,196.648,196.564,196.581,72699999.0
2005-06-13 05:31:00,196.608,196.613,196.58,196.58,46800000.0
2005-06-13 05:32:00,196.617,196.631,196.575,196.626,54900000.0
2005-06-13 05:33:00,196.551,196.644,196.549,196.607,57399999.0
2005-06-13 05:34:00,196.6,196.636,196.591,196.623,60900000.0
2005-06-13 05:35:00,196.587,196.613,196.562,196.582,53700000.0
2005-06-13 05:36:00,196.58,196.601,196.565,196.592,67900000.0
2005-06-13 05:37:00,196.611,196.62,196.555,196.555,47200001.0
2005-06-13 05:38:00,196.562,196.602,196.562,196.599,37500000.0
2005-06-13 05:39:00,196.583,196.627,196.582,196.6,65700000.0
2005-06-13 05:40:00,196.584,196.615,196.531,196.566,79500001.0
2005-06-13 05:41:00,196.498,196.538,196.476,196.538,56700000.0
2005-06-13 05:42:00,196.544,196.546,196.473,196.529,75700000.0
2005-06-13 05:43:00,196.499,196.52,196.441,196.446,48400000.0
2005-06-13 05:44:00,196.462,196.535,196.439,196.524,106899997.0
2005-06-13 05:45:00,196.542,196.561,196.509,196.53,84500001.0
2005-06-13 05:46:00,196.543,196.57,196.497,196.517,59700000.0
2005-06-13 05:47:00,196.544,196.57,196.492,196.514,26900000.0
2005-06-13 05:48:00,196.522,196.522,196.421,196.428,51400000.0
2005-06-13 05:49:00,196.485,196.488,196.432,196.48,44300000.0
2005-06-13 05:50:00,196.448,196.516,196.448,196.493,57100000.0
2005-06-13 05:51:00,196.501,196.519,196.473,196.473,24800000.0
2005-06-13 05:52:00,196.479,196.509,196.441,196.452,39300000.0
2005-06-13 05:53:00,196.415,196.481,196.395,196.481,33200000.0
2005-06-13 05:54:00,196.465,196.466,196.419,196.425,68100000.0
2005-06-13 05:55:00,196.457,196.487,196.432,196.468,64399999.0
2005-06-13 05:56:00,196.477,196.481,196.404,196.429,78499999.0
2005-06-13 05:57:00,196.43,196.43,196.383,196.401,41100000.0
2005-06-13 05:58:00,196.407,196.439,196.344,196.365,47400000.0
2005-06-13 05:59:00,196.401,196.419,196.326,196.417,51100000.0
2005-06-13 06:00:00,196.439,196.461,196.367,196.419,50299999.0
2005-06-13 06:01:00,196.446,196.47,196.41,196.434,60300000.0
2005-06-13 06:02:00,196.464,196.464,196.416,196.433,51500000.0
2005-06-13 06:03:00,196.416,196.481,196.404,196.47,60200000.0
2005-06-13 06:04:00,196.433,196.477,196.41,196.453,68800000.0
2005-06-13 06:05:00,196.467,196.467,196.366,196.406,52800000.0
2005-06-13 06:06:00,196.4,196.423,196.352,196.398,64200000.0
2005-06-13 06:07:00,196.388,196.434,196.365,196.41,38400000.0
2005-06-13 06:08:00,196.44,196.498,196.436,196.473,75900001.0
2005-06-13 06:09:00,196.46,196.484,196.424,196.44,48600000.0
2005-06-13 06:10:00,196.401,196.484,196.396,196.463,61399999.0
2005-06-13 06:11:00,196.372,196.452,196.372,196.449,45800000.0
2005-06-13 06:12:00,196.455,196.473,196.429,196.473,33500000.0
2005-06-13 06:13:00,196.475,196.484,196.43,196.464,45300001.0
2005-06-13 06:14:00,196.45,196.47,196.397,196.453,38400000.0
2005-06-13 06:15:00,196.465,196.478,196.438,196.47,26700000.0
2005-06-13 06:16:00,196.467,196.491,196.434,196.491,44900000.0
2005-06-13 06:17:00,196.465,196.467,196.432,196.447,64100001.0
2005-06-13 06:18:00,196.412,196.449,196.399,196.449,57999999.0
2005-06-13 06:19:00,196.418,196.443,196.39,196.394,72900000.0
2005-06-13 06:20:00,196.384,196.419,196.358,196.388,105700001.0
2005-06-13 06:21:00,196.436,196.453,196.353,196.353,68300000.0
2005-06-13 06:22:00,196.406,196.434,196.341,196.341,65800001.0
2005-06-13 06:23:00,196.363,196.424,196.35,196.417,52099999.0
2005-06-13 06:24:00,196.395,196.43,196.373,196.427,45100000.0
2005-06-13 06:25:00,196.403,196.427,196.388,196.403,33600000.0
2005-06-13 06:26:00,196.399,196.414,196.368,196.408,52100000.0
2005-06-13 06:27:00,196.35,196.439,196.349,196.431,60100000.0
2005-06-13 06:28:00,196.405,196.433,196.392,196.422,75100000.0
2005-06-13 06:29:00,196.42,196.448,196.387,196.387,65300000.0
2005-06-13 06:30:00,196.448,196.466,196.421,196.454,37699999.0
2005-06-13 06:31:00,196.462,196.474,196.402,196.466,79700001.0
2005-06-13 06:32:00,196.429,196.462,196.405,196.405,20100000.0
2005-06-13 06:33:00,196.444,196.476,196.396,196.396,47400000.0
2005-06-13 06:34:00,196.4,196.465,196.4,196.442,33900000.0
2005-06-13 06:35:00,196.431,196.454,196.417,196.441,85200001.0
2005-06-13 06:36:00,196.43,196.464,196.404,196.454,51599999.0
2005-06-13 06:37:00,196.428,196.466,196.416,196.424,46900000.0
2005-06-13 06:38:00,196.434,196.462,196.42,196.434,52399999.0
2005-06-13 06:39:00,196.457,196.479,196.419,196.448,59500000.0
2005-06-13 06:40:00,196.467,196.487,196.427,196.432,92200001.0
2005-06-13 06:41:00,196.468,196.486,196.443,196.486,71800000.0
2005-06-13 06:42:00,196.485,196.486,196.417,196.441,87500000.0
2005-06-13 06:43:00,196.441,196.47,196.423,196.439,44700000.0
2005-06-13 06:44:00,196.438,196.495,196.437,196.495,51100000.0
2005-06-13 06:45:00,196.455,196.489,196.434,196.475,102199998.0
2005-06-13 06:46:00,196.515,196.523,196.446,196.491,75299999.0
2005-06-13 06:47:00,196.514,196.516,196.483,196.496,81000000.0
2005-06-13 06:48:00,196.529,196.586,196.488,196.586,78400001.0
2005-06-13 06:49:00,196.572,196.581,196.514,196.536,42400000.0
2005-06-13 06:50:00,196.521,196.574,196.519,196.524,54100000.0
2005-06-13 06:51:00,196.592,196.599,196.545,196.568,53300000.0
2005-06-13 06:52:00,196.617,196.625,196.505,196.596,64700000.0
2005-06-13 06:53:00,196.597,196.654,196.584,196.654,34800000.0
2005-06-13 06:54:00,196.599,196.599,196.541,196.543,47200000.0
2005-06-13 06:55:00,196.544,196.576,196.536,196.553,27500000.0
2005-06-13 06:56:00,196.615,196.633,196.522,196.534,28100000.0
2005-06-13 06:57:00,196.54,196.563,196.528,196.551,48000000.0
2005-06-13 06:58:00,196.542,196.582,196.525,196.525,31400000.0
2005-06-13 06:59:00,196.531,196.593,196.521,196.57,37900000.0
2005-06-13 07:00:00,196.555,196.592,196.523,196.582,65100000.0
2005-06-13 07:01:00,196.599,196.602,196.523,196.543,46500000.0
2005-06-13 07:02:00,196.539,196.57,196.529,196.56,19000000.0
2005-06-13 07:03:00,196.559,196.574,196.524,196.571,69200001.0
2005-06-13 07:04:00,196.565,196.61,196.555,196.572,37200000.0
2005-06-13 07:05:00,196.496,196.589,196.496,196.547,92600000.0
2005-06-13 07:06:00,196.528,196.576,196.528,196.557,65900000.0
2005-06-13 07:07:00,196.573,196.586,196.55,196.55,26800000.0
2005-06-13 07:08:00,196.556,196.588,196.536,196.577,24000000.0
2005-06-13 07:09:00,196.563,196.57,196.529,196.567,28300000.0
2005-06-13 07:10:00,196.565,196.58,196.532,196.552,23600000.0
2005-06-13 07:11:00,196.538,196.59,196.53,196.575,74300000.0
2005-06-13 07:12:00,196.515,196.575,196.506,196.557,53799999.0
2005-06-13 07:13:00,196.558,196.568,196.503,196.562,46200000.0
2005-06-13 07:14:00,196.553,196.562,196.521,196.562,68200000.0
2005-06-13 07:15:00,196.525,196.558,196.5,196.534,69200000.0
2005-06-13 07:16:00,196.54,196.575,196.526,196.562,64500000.0
2005-06-13 07:17:00,196.555,196.57,196.535,196.555,29300000.0
2005-06-13 07:18:00,196.574,196.576,196.522,196.546,49200000.0
2005-06-13 07:19:00,196.548,196.567,196.503,196.54,36300000.0
2005-06-13 07:20:00,196.516,196.563,196.495,196.563,32700000.0
2005-06-13 07:21:00,196.554,196.569,196.532,196.543,24600000.0
2005-06-13 07:22:00,196.553,196.566,196.515,196.553,44800000.0
2005-06-13 07:23:00,196.538,196.569,196.525,196.563,33500000.0
2005-06-13 07:24:00,196.548,196.615,196.548,196.615,59099999.0
2005-06-13 07:25:00,196.603,196.624,196.558,196.602,65100000.0
2005-06-13 07:26:00,196.575,196.62,196.545,196.614,41299999.0
2005-06-13 07:27:00,196.617,196.627,196.552,196.588,42700000.0
2005-06-13 07:28:00,196.586,196.634,196.572,196.598,49500000.0
2005-06-13 07:29:00,196.581,196.602,196.544,196.593,37600000.0
2005-06-13 07:30:00,196.585,196.589,196.543,196.563,46700000.0
2005-06-13 07:31:00,196.598,196.598,196.436,196.508,44500000.0
2005-06-13 07:32:00,196.51,196.573,196.497,196.554,38000000.0
2005-06-13 07:33:00,196.503,196.563,196.501,196.527,23400000.0
2005-06-13 07:34:00,196.531,196.549,196.501,196.534,46300000.0
2005-06-13 07:35:00,196.54,196.57,196.514,196.55,54700001.0
2005-06-13 07:36:00,196.555,196.559,196.496,196.514,62500000.0
2005-06-13 07:37:00,196.535,196.578,196.532,196.539,54100000.0
2005-06-13 07:38:00,196.546,196.567,196.533,196.552,37400000.0
2005-06-13 07:39:00,196.579,196.607,196.563,196.598,84000000.0
2005-06-13 07:40:00,196.557,196.588,196.501,196.587,38300001.0
2005-06-13 07:41:00,196.564,196.572,196.529,196.539,58200000.0
2005-06-13 07:42:00,196.532,196.553,196.5,196.517,32500000.0
2005-06-13 07:43:00,196.514,196.561,196.514,196.549,45299999.0
2005-06-13 07:44:00,196.499,196.577,196.499,196.562,46800000.0
2005-06-13 07:45:00,196.533,196.583,196.515,196.566,57100000.0
2005-06-13 07:46:00,196.564,196.584,196.533,196.574,47800000.0
2005-06-13 07:47:00,196.552,196.573,196.523,196.539,74500000.0
2005-06-13 07:48:00,196.51,196.534,196.498,196.505,25600000.0
2005-06-13 07:49:00,196.483,196.562,196.467,196.562,43400001.0
2005-06-13 07:50:00,196.552,196.559,196.502,196.543,47000000.0
2005-06-13 07:51:00,196.573,196.583,196.507,196.557,77599999.0
2005-06-13 07:52:00,196.549,196.576,196.525,196.531,47000000.0
2005-06-13 07:53:00,196.503,196.534,196.482,196.492,51300000.0
2005-06-13 07:54:00,196.498,196.514,196.474,196.496,17100000.0
2005-06-13 07:55:00,196.473,196.552,196.473,196.528,29500000.0
2005-06-13 07:56:00,196.51,196.545,196.498,196.519,83900000.0
2005-06-13 07:57:00,196.495,196.541,196.461,196.516,44300000.0
2005-06-13 07:58:00,196.55,196.551,196.487,196.517,72399999.0
2005-06-13 07:59:00,196.517,196.527,196.424,196.446,90900000.0
2005-06-13 08:00:00,196.442,196.46,196.387,196.399,48700000.0
2005-06-13 08:01:00,196.445,196.473,196.348,196.355,32000000.0
2005-06-13 08:02:00,196.375,196.435,196.362,196.405,57599999.0
2005-06-13 08:03:00,196.402,196.474,196.402,196.474,22800000.0
2005-06-13 08:04:00,196.436,196.542,196.431,196.525,56500000.0
2005-06-13 08:05:00,196.501,196.531,196.481,196.523,38900000.0
2005-06-13 08:06:00,196.557,196.557,196.47,196.522,19300000.0
2005-06-13 08:07:00,196.517,196.531,196.491,196.515,56100000.0
2005-06-13 08:08:00,196.525,196.525,196.471,196.488,31300000.0
2005-06-13 08:09:00,196.513,196.518,196.464,196.486,79600002.0
2005-06-13 08:10:00,196.455,196.527,196.446,196.527,37800000.0
2005-06-13 08:11:00,196.575,196.575,196.509,196.509,50700000.0
2005-06-13 08:12:00,196.549,196.589,196.529,196.565,65299999.0
2005-06-13 08:13:00,196.525,196.586,196.509,196.586,45900000.0
2005-06-13 08:14:00,196.578,196.592,196.551,196.588,28300000.0
2005-06-13 08:15:00,196.55,196.55,196.455,196.468,28700000.0
2005-06-13 08:16:00,196.493,196.535,196.48,196.507,34700000.0
2005-06-13 08:17:00,196.567,196.577,196.518,196.538,93400000.0
2005-06-13 08:18:00,196.523,196.537,196.5,196.511,37000000.0
2005-06-13 08:19:00,196.504,196.508,196.441,196.47,28200000.0
2005-06-13 08:20:00,196.477,196.519,196.453,196.463,52600000.0
2005-06-13 08:21:00,196.502,196.515,196.465,196.487,93100001.0
2005-06-13 08:22:00,196.512,196.518,196.436,196.492,80000000.0
2005-06-13 08:23:00,196.509,196.52,196.455,196.52,71100000.0
2005-06-13 08:24:00,196.524,196.524,196.452,196.484,27000000.0
2005-06-13 08:25:00,196.463,196.48,196.427,196.436,49400000.0
2005-06-13 08:26:00,196.481,196.498,196.447,196.478,37000000.0
2005-06-13 08:27:00,196.497,196.505,196.458,196.481,64200000.0
2005-06-13 08:28:00,196.482,196.482,196.382,196.436,94700001.0
2005-06-13 08:29:00,196.465,196.478,196.393,196.428,65999999.0
2005-06-13 08:30:00,196.421,196.463,196.392,196.463,31600000.0
2005-06-13 08:31:00,196.448,196.448,196.404,196.419,42100000.0
2005-06-13 08:32:00,196.435,196.451,196.378,196.414,38700000.0
2005-06-13 08:33:00,196.399,196.443,196.391,196.423,89200000.0
2005-06-13 08:34:00,196.403,196.421,196.36,196.386,45600000.0
2005-06-13 08:35:00,196.377,196.388,196.304,196.344,36100000.0
2005-06-13 08:36:00,196.367,196.39,196.339,196.379,51400000.0
2005-06-13 08:37:00,196.385,196.395,196.347,196.38,54900000.0
2005-06-13 08:38:00,196.387,196.395,196.345,196.374,50800000.0
2005-06-13 08:39:00,196.397,196.415,196.346,196.368,51200000.0
2005-06-13 08:40:00,196.425,196.44,196.394,196.44,46800000.0
2005-06-13 08:41:00,196.453,196.51,196.435,196.497,45000001.0
2005-06-13 08:42:00,196.499,196.499,196.432,196.474,101200000.0
2005-06-13 08:43:00,196.484,196.498,196.456,196.463,52000000.0
2005-06-13 08:44:00,196.435,196.469,196.399,196.449,66699999.0
2005-06-13 08:45:00,196.449,196.46,196.386,196.405,16300000.0
2005-06-13 08:46:00,196.436,196.449,196.377,196.383,59100001.0
2005-06-13 08:47:00,196.401,196.42,196.35,196.401,54800000.0
2005-06-13 08:48:00,196.336,196.431,196.332,196.413,68000001.0
2005-06-13 08:49:00,196.413,196.446,196.378,196.413,76900000.0
2005-06-13 08:50:00,196.374,196.454,196.374,196.449,45899999.0
2005-06-13 08:51:00,196.449,196.47,196.433,196.452,36000000.0
2005-06-13 08:52:00,196.478,196.496,196.437,196.476,62800000.0
2005-06-13 08:53:00,196.469,196.494,196.425,196.48,25900000.0
2005-06-13 08:54:00,196.487,196.51,196.432,196.488,52200001.0
2005-06-13 08:55:00,196.493,196.51,196.444,196.444,29800000.0
2005-06-13 08:56:00,196.382,196.52,196.382,196.52,62400001.0
2005-06-13 08:57:00,196.485,196.536,196.471,196.498,52700000.0
2005-06-13 08:58:00,196.48,196.523,196.458,196.487,61300000.0
2005-06-13 08:59:00,196.481,196.509,196.453,196.5,38500000.0
2005-06-13 09:00:00,196.51,196.53,196.485,196.505,62500000.0
2005-06-13 09:01:00,196.49,196.528,196.488,196.503,32100000.0
2005-06-13 09:02:00,196.529,196.533,196.484,196.504,51399999.0
2005-06-13 09:03:00,196.499,196.598,196.499,196.598,50500000.0
2005-06-13 09:04:00,196.597,196.606,196.54,196.561,48200001.0
2005-06-13 09:05:00,196.595,196.601,196.438,196.443,35000000.0
2005-06-13 09:06:00,196.443,196.565,196.44,196.555,75600000.0
2005-06-13 09:07:00,196.553,196.57,196.52,196.569,57199999.0
2005-06-13 09:08:00,196.567,196.585,196.534,196.566,37600000.0
2005-06-13 09:09:00,196.568,196.592,196.544,196.565,58700000.0
2005-06-13 09:10:00,196.592,196.623,196.559,196.617,66500001.0
2005-06-13 09:11:00,196.588,196.642,196.567,196.631,26300000.0
2005-06-13 09:12:00,196.608,196.648,196.586,196.596,54000000.0
2005-06-13 09:13:00,196.625,196.625,196.538,196.57,48700000.0
2005-06-13 09:14:00,196.585,196.596,196.557,196.564,24700000.0
2005-06-13 09:15:00,196.56,196.597,196.554,196.597,62300001.0
2005-06-13 09:16:00,196.553,196.572,196.528,196.532,53000000.0
2005-06-13 09:17:00,196.573,196.588,196.553,196.573,61500000.0
2005-06-13 09:18:00,196.556,196.576,196.525,196.547,91700000.0
2005-06-13 09:19:00,196.521,196.534,196.495,196.501,23100000.0
2005-06-13 09:20:00,196.471,196.505,196.458,196.486,73399999.0
2005-06-13 09:21:00,196.475,196.543,196.451,196.543,44700000.0
2005-06-13 09:22:00,196.489,196.508,196.405,196.434,69799999.0
2005-06-13 09:23:00,196.469,196.474,196.411,196.418,56500000.0
2005-06-13 09:24:00,196.431,196.454,196.396,196.45,46500000.0
2005-06-13 09:25:00,196.406,196.464,196.392,196.438,41500000.0
2005-06-13 09:26:00,196.408,196.475,196.408,196.46,51100000.0
2005-06-13 09:27:00,196.435,196.444,196.378,196.434,76700000.0
2005-06-13 09:28:00,196.44,196.462,196.403,196.462,59300000.0
2005-06-13 09:29:00,196.426,196.477,196.419,196.477,59400000.0
2005-06-13 09:30:00,196.444,196.484,196.435,196.46,45700000.0
2005-06-13 09:31:00,196.443,196.48,196.426,196.471,53800000.0
2005-06-13 09:32:00,196.47,196.478,196.414,196.431,39600000.0
2005-06-13 09:33:00,196.428,196.435,196.403,196.412,58600000.0
2005-06-13 09:34:00,196.412,196.43,196.369,196.404,65900000.0
2005-06-13 09:35:00,196.397,196.447,196.379,196.425,75800002.0
2005-06-13 09:36:00,196.402,196.419,196.333,196.341,16300000.0
2005-06-13 09:37:00,196.365,196.389,196.278,196.333,48200000.0
2005-06-13 09:38:00,196.303,196.4,196.293,196.346,60800000.0
2005-06-13 09:39:00,196.318,196.382,196.294,196.372,49800001.0
2005-06-13 09:40:00,196.365,196.368,196.322,196.335,26000000.0
2005-06-13 09:41:00,196.328,196.37,196.32,196.366,37600000.0
2005-06-13 09:42:00,196.348,196.41,196.347,196.403,36000000.0
2005-06-13 09:43:00,196.404,196.437,196.389,196.437,34200000.0
2005-06-13 09:44:00,196.4,196.419,196.347,196.347,29900000.0
2005-06-13 09:45:00,196.426,196.434,196.361,196.385,48499999.0
2005-06-13 09:46:00,196.382,196.426,196.366,196.397,22500000.0
2005-06-13 09:47:00,196.432,196.448,196.366,196.401,81700001.0
2005-06-13 09:48:00,196.358,196.449,196.358,196.441,34200000.0
2005-06-13 09:49:00,196.42,196.457,196.418,196.443,28400000.0
2005-06-13 09:50:00,196.473,196.535,196.44,196.535,65499999.0
2005-06-13 09:51:00,196.515,196.549,196.484,196.547,48100001.0
2005-06-13 09:52:00,196.505,196.537,196.463,196.482,92299999.0
2005-06-13 09:53:00,196.528,196.528,196.441,196.465,69500000.0
2005-06-13 09:54:00,196.439,196.481,196.431,196.467,63899999.0
2005-06-13 09:55:00,196.432,196.46,196.413,196.46,58200000.0
2005-06-13 09:56:00,196.449,196.464,196.399,196.432,35000000.0
2005-06-13 09:57:00,196.447,196.46,196.386,196.41,68600000.0
2005-06-13 09:58:00,196.383,196.451,196.368,196.381,29999999.0
2005-06-13 09:59:00,196.395,196.428,196.356,196.369,60000000.0
2005-06-13 10:00:00,196.366,196.419,196.363,196.394,64800000.0
2005-06-13 10:01:00,196.383,196.46,196.36,196.452,70600000.0
2005-06-13 10:02:00,196.454,196.462,196.42,196.429,52400000.0
2005-06-13 10:03:00,196.404,196.487,196.39,196.487,30400000.0
2005-06-13 10:04:00,196.494,196.507,196.419,196.438,27900000.0
2005-06-13 10:05:00,196.495,196.495,196.423,196.441,32600000.0
2005-06-13 10:06:00,196.44,196.49,196.409,196.489,27000000.0
2005-06-13 10:07:00,196.481,196.506,196.448,196.484,29200000.0
2005-06-13 10:08:00,196.472,196.504,196.442,196.489,38900000.0
2005-06-13 10:09:00,196.52,196.522,196.455,196.488,73400000.0
2005-06-13 10:10:00,196.492,196.502,196.454,196.491,38700000.0
2005-06-13 10:11:00,196.483,196.544,196.483,196.544,34900000.0
2005-06-13 10:12:00,196.498,196.551,196.491,196.547,44400000.0
2005-06-13 10:13:00,196.512,196.541,196.483,196.532,69800000.0
2005-06-13 10:14:00,196.516,196.551,196.5,196.542,44400000.0
2005-06-13 10:15:00,196.523,196.523,196.472,196.501,26800000.0
2005-06-13 10:16:00,196.505,196.518,196.445,196.461,68600000.0
2005-06-13 10:17:00,196.469,196.514,196.469,196.514,60499999.0
2005-06-13 10:18:00,196.482,196.502,196.462,196.487,65900000.0
2005-06-13 10:19:00,196.448,196.525,196.448,196.496,30500000.0
2005-06-13 10:20:00,196.471,196.502,196.43,196.487,79699999.0
2005-06-13 10:21:00,196.493,196.515,196.433,196.434,56200000.0
2005-06-13 10:22:00,196.455,196.479,196.428,196.448,48900000.0
2005-06-13 10:23:00,196.464,196.498,196.42,196.498,56800000.0
2005-06-13 10:24:00,196.473,196.569,196.461,196.569,49600000.0
2005-06-13 10:25:00,196.583,196.622,196.564,196.616,29800000.0
2005-06-13 10:26:00,196.587,196.62,196.542,196.605,56300000.0
2005-06-13 10:27:00,196.576,196.624,196.521,196.57,26700000.0
2005-06-13 10:28:00,196.58,196.662,196.501,196.662,47400001.0
2005-06-13 10:29:00,196.639,196.661,196.56,196.652,90600001.0
2005-06-13 10:30:00,196.613,196.685,196.561,196.605,67000000.0
2005-06-13 10:31:00,196.635,196.635,196.492,196.492,43300000.0
2005-06-13 10:32:00,196.491,196.602,196.491,196.542,55200001.0
2005-06-13 10:33:00,196.512,196.585,196.493,196.497,70000000.0
2005-06-13 10:34:00,196.536,196.553,196.482,196.512,55500000.0
2005-06-13 10:35:00,196.513,196.55,196.506,196.543,35200000.0
2005-06-13 10:36:00,196.515,196.596,196.512,196.568,48200000.0
2005-06-13 10:37:00,196.525,196.577,196.499,196.542,36300000.0
2005-06-13 10:38:00,196.527,196.532,196.495,196.499,73500001.0
2005-06-13 10:39:00,196.491,196.572,196.48,196.562,31600000.0
2005-06-13 10:40:00,196.587,196.619,196.524,196.576,75400000.0
2005-06-13 10:41:00,196.574,196.609,196.556,196.609,44200000.0
2005-06-13 10:42:00,196.609,196.618,196.544,196.576,48300000.0
2005-06-13 10:43:00,196.584,196.584,196.532,196.535,40200000.0
2005-06-13 10:44:00,196.541,196.541,196.46,196.494,70500000.0
2005-06-13 10:45:00,196.49,196.509,196.444,196.487,73300001.0
2005-06-13 10:46:00,196.428,196.507,196.421,196.495,50500000.0
2005-06-13 10:47:00,196.53,196.551,196.445,196.512,57200000.0
2005-06-13 10:48:00,196.55,196.566,196.485,196.485,33200000.0
2005-06-13 10:49:00,196.5,196.554,196.483,196.49,105599999.0
2005-06-13 10:50:00,196.455,196.514,196.423,196.513,42600000.0
2005-06-13 10:51:00,196.463,196.468,196.394,196.408,53500001.0
2005-06-13 10:52:00,196.406,196.454,196.398,196.415,25600000.0
2005-06-13 10:53:00,196.452,196.463,196.391,196.44,49000000.0
2005-06-13 10:54:00,196.416,196.465,196.398,196.452,29100001.0
2005-06-13 10:55:00,196.45,196.477,196.429,196.455,30000000.0
2005-06-13 10:56:00,196.441,196.49,196.432,196.473,43700000.0
2005-06-13 10:57:00,196.453,196.512,196.441,196.485,42900000.0
2005-06-13 10:58:00,196.522,196.522,196.454,196.508,75599999.0
2005-06-13 10:59:00,196.519,196.524,196.46,196.513,60599999.0
2005-06-13 11:00:00,196.52,196.536,196.443,196.501,78600001.0
2005-06-13 11:01:00,196.493,196.528,196.459,196.508,79600002.0
2005-06-13 11:02:00,196.478,196.527,196.465,196.511,23600000.0
2005-06-13 11:03:00,196.477,196.496,196.447,196.469,19000000.0
2005-06-13 11:04:00,196.458,196.486,196.434,196.462,72700000.0
2005-06-13 11:05:00,196.467,196.482,196.434,196.446,26600000.0
2005-06-13 11:06:00,196.448,196.496,196.426,196.487,72600001.0
2005-06-13 11:07:00,196.457,196.481,196.436,196.439,45299999.0
2005-06-13 11:08:00,196.485,196.501,196.41,196.418,37800000.0
2005-06-13 11:09:00,196.416,196.466,196.384,196.404,84800000.0
2005-06-13 11:10:00,196.407,196.46,196.379,196.445,48900000.0
2005-06-13 11:11:00,196.442,196.466,196.418,196.427,42200000.0
2005-06-13 11:12:00,196.418,196.458,196.406,196.453,54300000.0
2005-06-13 11:13:00,196.47,196.485,196.439,196.479,31000000.0
2005-06-13 11:14:00,196.473,196.517,196.466,196.493,59400000.0
2005-06-13 11:15:00,196.487,196.487,196.391,196.467,54800000.0
2005-06-13 11:16:00,196.457,196.518,196.433,196.518,33200000.0
2005-06-13 11:17:00,196.488,196.515,196.472,196.515,104100001.0
2005-06-13 11:18:00,196.486,196.556,196.466,196.552,28300000.0
2005-06-13 11:19:00,196.53,196.536,196.448,196.488,37200000.0
2005-06-13 11:20:00,196.431,196.51,196.419,196.497,43300000.0
2005-06-13 11:21:00,196.577,196.738,196.549,196.738,30600000.0
2005-06-13 11:22:00,196.757,196.864,196.723,196.864,65800001.0
2005-06-13 11:23:00,196.798,196.869,196.798,196.851,53500000.0
2005-06-13 11:24:00,196.833,196.858,196.813,196.822,56800000.0
2005-06-13 11:25:00,196.772,196.851,196.733,196.832,59200000.0
2005-06-13 11:26:00,196.852,196.891,196.804,196.891,68300000.0
2005-06-13 11:27:00,196.925,196.925,196.783,196.86,68500000.0
2005-06-13 11:28:00,196.901,196.918,196.813,196.871,52100001.0
2005-06-13 11:29:00,196.881,196.886,196.831,196.84,49000000.0
2005-06-13 11:30:00,196.846,196.894,196.837,196.88,50800000.0
2005-06-13 11:31:00,196.898,196.946,196.871,196.946,52000000.0
2005-06-13 11:32:00,196.97,196.989,196.913,196.946,45100000.0
2005-06-13 11:33:00,196.945,196.952,196.839,196.872,39000000.0
2005-06-13 11:34:00,196.891,196.905,196.859,196.877,72999999.0
2005-06-13 11:35:00,196.886,196.904,196.795,196.8,16600000.0
2005-06-13 11:36:00,196.815,196.928,196.792,196.905,81099999.0
2005-06-13 11:37:00,196.927,196.937,196.859,196.863,26400000.0
2005-06-13 11:38:00,196.89,196.908,196.855,196.874,40500000.0
2005-06-13 11:39:00,196.868,196.954,196.856,196.954,57300001.0
2005-06-13 11:40:00,196.927,196.967,196.914,196.917,54400000.0
2005-06-13 11:41:00,196.835,196.938,196.83,196.899,50400000.0
2005-06-13 11:42:00,196.885,196.901,196.85,196.877,73600000.0
2005-06-13 11:43:00,196.88,196.905,196.827,196.842,72700000.0
2005-06-13 11:44:00,196.853,196.875,196.826,196.852,30600000.0
2005-06-13 11:45:00,196.83,196.881,196.819,196.869,80700000.0
2005-06-13 11:46:00,196.865,196.936,196.852,196.918,48600000.0
2005-06-13 11:47:00,196.891,196.942,196.864,196.924,44800000.0
2005-06-13 11:48:00,196.913,196.92,196.893,196.907,47400000.0
2005-06-13 11:49:00,196.886,196.946,196.875,196.936,31200000.0
2005-06-13 11:50:00,196.962,196.963,196.859,196.906,47500001.0
2005-06-13 11:51:00,196.892,196.98,196.863,196.976,37000000.0
2005-06-13 11:52:00,196.929,196.962,196.901,196.908,44800000.0
2005-06-13 11:53:00,196.937,196.958,196.9,196.932,67399999.0
2005-06-13 11:54:00,196.928,197.002,196.917,196.993,54800000.0
2005-06-13 11:55:00,197.02,197.035,196.942,196.977,46200000.0
2005-06-13 11:56:00,197.029,197.038,196.949,196.967,29500000.0
2005-06-13 11:57:00,196.95,196.981,196.928,196.941,27300000.0
2005-06-13 11:58:00,196.951,196.965,196.903,196.91,32500000.0
2005-06-13 11:59:00,196.93,196.936,196.896,196.933,24800000.0
2005-06-13 12:00:00,196.965,197.006,196.917,197.006,39100000.0
2005-06-13 12:01:00,196.978,197.017,196.97,197.011,52400000.0
2005-06-13 12:02:00,197.017,197.021,196.953,197.011,55200000.0
2005-06-13 12:03:00,197.022,197.023,196.942,196.981,37500000.0
2005-06-13 12:04:00,197.024,197.036,196.936,196.984,59199999.0
2005-06-13 12:05:00,197.005,197.005,196.934,196.934,54100002.0
2005-06-13 12:06:00,196.984,196.984,196.894,196.907,50000000.0
2005-06-13 12:07:00,196.965,196.982,196.894,196.915,88900000.0
2005-06-13 12:08:00,196.935,196.981,196.909,196.981,59299999.0
2005-06-13 12:09:00,196.935,196.988,196.926,196.975,36300000.0
2005-06-13 12:10:00,196.994,196.997,196.948,196.992,37500001.0
2005-06-13 12:11:00,196.948,196.998,196.934,196.985,25900000.0
2005-06-13 12:12:00,196.944,196.983,196.936,196.947,80000001.0
2005-06-13 12:13:00,196.939,196.972,196.921,196.943,38300000.0
2005-06-13 12:14:00,196.959,196.968,196.93,196.937,46100000.0
2005-06-13 12:15:00,196.907,196.964,196.895,196.953,70900000.0
2005-06-13 12:16:00,196.92,196.961,196.897,196.934,55800000.0
2005-06-13 12:17:00,196.919,196.989,196.919,196.989,98599999.0
2005-06-13 12:18:00,196.961,196.984,196.93,196.984,55600000.0
2005-06-13 12:19:00,196.984,196.993,196.932,196.971,69999999.0
2005-06-13 12:20:00,196.988,197.023,196.957,196.998,29600000.0
2005-06-13 12:21:00,197.035,197.039,196.954,197.028,92199999.0
2005-06-13 12:22:00,197.047,197.069,196.963,197.038,38600000.0
2005-06-13 12:23:00,197.033,197.066,196.987,197.056,42200000.0
2005-06-13 12:24:00,196.993,197.036,196.993,197.014,37300000.0
2005-06-13 12:25:00,197.027,197.045,196.99,197.031,30500000.0
2005-06-13 12:26:00,197.062,197.062,196.988,197.044,19500000.0
2005-06-13 12:27:00,197.029,197.031,196.93,196.963,56700000.0
2005-06-13 12:28:00,197.027,197.041,196.972,196.979,33100000.0
2005-06-13 12:29:00,196.975,197.073,196.957,197.057,59700000.0
2005-06-13 12:30:00,197.092,197.146,197.061,197.146,88400001.0
2005-06-13 12:31:00,197.097,197.16,197.07,197.133,54699999.0
2005-06-13 12:32:00,197.107,197.133,197.073,197.115,71700000.0
2005-06-13 12:33:00,197.109,197.118,196.995,197.041,34000000.0
2005-06-13 12:34:00,197.03,197.09,196.986,197.075,55000000.0
2005-06-13 12:35:00,197.085,197.138,197.042,197.125,35200000.0
2005-06-13 12:36:00,197.085,197.14,197.048,197.14,53800001.0
2005-06-13 12:37:00,197.128,197.179,197.099,197.099,82200001.0
2005-06-13 12:38:00,197.122,197.146,197.082,197.121,59100000.0
2005-06-13 12:39:00,197.131,197.138,197.115,197.126,31500000.0
2005-06-13 12:40:00,197.12,197.143,197.095,197.109,35400001.0
2005-06-13 12:41:00,197.139,197.139,197.066,197.067,66600000.0
2005-06-13 12:42:00,197.097,197.118,197.085,197.113,48500000.0
2005-06-13 12:43:00,197.118,197.156,197.094,197.147,65999999.0
2005-06-13 12:44:00,197.137,197.148,197.1,197.12,57000000.0
2005-06-13 12:45:00,197.12,197.138,197.061,197.08,37500000.0
2005-06-13 12:46:00,197.133,197.133,197.028,197.028,80600000.0
2005-06-13 12:47:00,197.041,197.092,197.009,197.019,65400000.0
2005-06-13 12:48:00,197.045,197.069,196.968,197.015,28700000.0
2005-06-13 12:49:00,197.031,197.055,196.97,196.989,51000000.0
2005-06-13 12:50:00,197.042,197.07,196.947,196.95,33000000.0
2005-06-13 12:51:00,197.015,197.058,196.938,196.964,45700000.0
2005-06-13 12:52:00,197.002,197.028,196.901,196.935,47400000.0
2005-06-13 12:53:00,196.975,197.019,196.928,196.93,40400000.0
2005-06-13 12:54:00,196.995,197.005,196.928,196.991,31500000.0
2005-06-13 12:55:00,197.004,197.015,196.983,197.007,66100000.0
2005-06-13 12:56:00,197.037,197.054,196.979,197.038,64199999.0
2005-06-13 12:57:00,197.045,197.068,197.016,197.019,12700000.0
2005-06-13 12:58:00,197.07,197.139,197.063,197.139,83900000.0
2005-06-13 12:59:00,197.088,197.125,197.028,197.056,21900000.0
2005-06-13 13:00:00,197.068,197.106,197.015,197.036,27400000.0
2005-06-13 13:01:00,197.058,197.12,197.018,197.12,29400000.0
2005-06-13 13:02:00,197.14,197.148,197.032,197.067,93900000.0
2005-06-13 13:03:00,197.138,197.152,197.056,197.059,53900001.0
2005-06-13 13:04:00,197.103,197.103,197.041,197.064,57100000.0
2005-06-13 13:05:00,197.117,197.132,197.067,197.132,61800000.0
2005-06-13 13:06:00,197.159,197.188,197.041,197.157,79900000.0
2005-06-13 13:07:00,197.137,197.164,197.029,197.133,77200000.0
2005-06-13 13:08:00,197.172,197.173,197.094,197.141,48400000.0
2005-06-13 13:09:00,197.142,197.154,197.118,197.142,70400000.0
2005-06-13 13:10:00,197.131,197.154,197.096,197.103,27800000.0
2005-06-13 13:11:00,197.093,197.119,197.086,197.104,46800000.0
2005-06-13 13:12:00,197.122,197.135,197.089,197.135,81100001.0
2005-06-13 13:13:00,197.113,197.216,197.113,197.209,63400001.0
2005-06-13 13:14:00,197.178,197.208,197.139,197.208,40600000.0
2005-06-13 13:15:00,197.204,197.235,197.151,197.198,63100000.0
2005-06-13 13:16:00,197.229,197.259,197.131,197.131,73999999.0
2005-06-13 13:17:00,197.219,197.24,197.159,197.234,70900000.0
2005-06-13 13:18:00,197.282,197.282,197.198,197.233,61500000.0
2005-06-13 13:19:00,197.205,197.241,197.142,197.197,35400000.0
2005-06-13 13:20:00,197.214,197.23,197.178,197.209,69400000.0
2005-06-13 13:21:00,197.224,197.256,197.208,197.253,45500001.0
2005-06-13 13:22:00,197.255,197.265,197.209,197.25,74200000.0
2005-06-13 13:23:00,197.233,197.264,197.206,197.264,50800000.0
2005-06-13 13:24:00,197.168,197.259,197.156,197.259,33600000.0
2005-06-13 13:25:00,197.255,197.278,197.187,197.225,64400001.0
2005-06-13 13:26:00,197.244,197.255,197.196,197.234,45400000.0
2005-06-13 13:27:00,197.203,197.287,197.199,197.276,69000001.0
2005-06-13 13:28:00,197.238,197.292,197.227,197.292,39100000.0
2005-06-13 13:29:00,197.223,197.264,197.209,197.243,60500001.0
2005-06-13 13:30:00,197.184,197.228,197.159,197.218,50800000.0
2005-06-13 13:31:00,197.165,197.228,197.146,197.198,39000000.0
2005-06-13 13:32:00,197.197,197.202,197.103,197.153,65100000.0
2005-06-13 13:33:00,197.192,197.204,197.134,197.142,30400000.0
2005-06-13 13:34:00,197.162,197.208,197.088,197.108,35700000.0
2005-06-13 13:35:00,197.165,197.188,197.108,197.164,39300000.0
2005-06-13 13:36:00,197.135,197.198,197.135,197.185,18900000.0
2005-06-13 13:37:00,197.21,197.21,197.091,197.12,63700000.0
2005-06-13 13:38:00,197.088,197.125,197.067,197.089,20300000.0
2005-06-13 13:39:00,197.147,197.152,197.058,197.148,69200000.0
2005-06-13 13:40:00,197.115,197.14,197.084,197.132,83700000.0
2005-06-13 13:41:00,197.115,197.137,197.077,197.137,18700000.0
2005-06-13 13:42:00,197.132,197.144,197.073,197.116,33900000.0
2005-06-13 13:43:00,197.085,197.134,197.055,197.124,38900000.0
2005-06-13 13:44:00,197.12,197.138,197.074,197.1,71900001.0
2005-06-13 13:45:00,197.087,197.109,197.045,197.07,36700000.0
2005-06-13 13:46:00,197.102,197.113,197.059,197.098,120500001.0
2005-06-13 13:47:00,197.125,197.131,197.09,197.12,61000000.0
2005-06-13 13:48:00,197.172,197.183,197.102,197.129,34700000.0
2005-06-13 13:49:00,197.164,197.164,197.085,197.11,35600000.0
2005-06-13 13:50:00,197.132,197.134,197.066,197.066,48800000.0
2005-06-13 13:51:00,197.043,197.108,197.03,197.099,104899998.0
2005-06-13 13:52:00,197.099,197.113,197.064,197.096,42300000.0
2005-06-13 13:53:00,197.033,197.121,197.033,197.111,47300000.0
2005-06-13 13:54:00,197.073,197.118,197.044,197.086,75300001.0
2005-06-13 13:55:00,197.076,197.106,197.061,197.08,56099999.0
2005-06-13 13:56:00,197.038,197.114,197.031,197.08,55399999.0
2005-06-13 13:57:00,197.043,197.094,197.024,197.088,31400000.0
2005-06-13 13:58:00,197.056,197.1,197.03,197.097,39000000.0
2005-06-13 13:59:00,197.081,197.1,197.058,197.097,22000000.0
2005-06-13 14:00:00,197.098,197.131,197.061,197.096,44700000.0
2005-06-13 14:01:00,197.094,197.128,197.08,197.118,51800000.0
2005-06-13 14:02:00,197.111,197.119,197.067,197.089,48200000.0
2005-06-13 14:03:00,197.054,197.107,197.05,197.066,33400000.0
2005-06-13 14:04:00,197.074,197.14,197.074,197.133,67100000.0
2005-06-13 14:05:00,197.111,197.137,197.089,197.137,77399999.0
2005-06-13 14:06:00,197.092,197.123,197.069,197.089,63599999.0
2005-06-13 14:07:00,197.101,197.146,197.075,197.138,28800000.0
2005-06-13 14:08:00,197.144,197.161,197.105,197.14,73800000.0
2005-06-13 14:09:00,197.14,197.158,197.119,197.151,67999999.0
2005-06-13 14:10:00,197.121,197.154,197.101,197.149,24800000.0
2005-06-13 14:11:00,197.112,197.147,197.073,197.147,45800000.0
2005-06-13 14:12:00,197.1,197.117,197.072,197.117,32800000.0
2005-06-13 14:13:00,197.079,197.115,197.063,197.107,62900000.0
2005-06-13 14:14:00,197.073,197.09,197.043,197.062,89800000.0
2005-06-13 14:15:00,197.1,197.129,197.029,197.029,36100000.0
2005-06-13 14:16:00,197.097,197.099,197.026,197.031,24800000.0
2005-06-13 14:17:00,197.097,197.108,196.984,196.984,43800000.0
2005-06-13 14:18:00,197.012,197.054,196.984,197.005,37900000.0
2005-06-13 14:19:00,197.05,197.069,196.99,197.045,37600000.0
2005-06-13 14:20:00,197.07,197.083,197.031,197.058,57600000.0
2005-06-13 14:21:00,197.04,197.076,197.024,197.053,33100000.0
2005-06-13 14:22:00,197.031,197.079,197.016,197.06,64400000.0
2005-06-13 14:23:00,197.074,197.074,197.03,197.059,36200000.0
2005-06-13 14:24:00,197.08,197.084,197.038,197.059,69400002.0
2005-06-13 14:25:00,197.072,197.111,197.037,197.111,50000000.0
2005-06-13 14:26:00,197.071,197.119,197.062,197.094,43200000.0
2005-06-13 14:27:00,197.025,197.117,197.025,197.066,79800001.0
2005-06-13 14:28:00,197.053,197.104,197.045,197.086,59800000.0
2005-06-13 14:29:00,197.095,197.166,197.08,197.149,39800000.0
2005-06-13 14:30:00,197.087,197.143,197.066,197.143,61400000.0
2005-06-13 14:31:00,197.118,197.135,197.084,197.107,62100000.0
2005-06-13 14:32:00,197.058,197.119,197.042,197.09,71900000.0
2005-06-13 14:33:00,197.105,197.114,197.064,197.09,43600000.0
2005-06-13 14:34:00,197.114,197.127,197.059,197.07,39700000.0
2005-06-13 14:35:00,197.104,197.104,197.05,197.05,68600000.0
2005-06-13 14:36:00,197.075,197.117,197.032,197.067,61900000.0
2005-06-13 14:37:00,197.087,197.11,197.038,197.067,52500000.0
2005-06-13 14:38:00,197.043,197.093,197.035,197.073,39900000.0
2005-06-13 14:39:00,197.031,197.083,197.031,197.077,37000000.0
2005-06-13 14:40:00,197.078,197.09,197.047,197.064,52700000.0
2005-06-13 14:41:00,197.068,197.106,197.046,197.087,30300000.0
2005-06-13 14:42:00,197.093,197.102,197.071,197.086,64999999.0
2005-06-13 14:43:00,197.065,197.107,197.055,197.098,54500001.0
2005-06-13 14:44:00,197.085,197.126,197.078,197.125,45600000.0
2005-06-13 14:45:00,197.103,197.154,197.098,197.146,59799999.0
2005-06-13 14:46:00,197.096,197.131,197.084,197.12,43300000.0
2005-06-13 14:47:00,197.139,197.14,197.089,197.124,32600000.0
2005-06-13 14:48:00,197.116,197.156,197.098,197.148,52300000.0
2005-06-13 14:49:00,197.155,197.178,197.13,197.143,30200000.0
2005-06-13 14:50:00,197.133,197.158,197.107,197.139,35200000.0
2005-06-13 14:51:00,197.129,197.156,197.095,197.129,56400001.0
2005-06-13 14:52:00,197.162,197.162,197.078,197.121,20300000.0
2005-06-13 14:53:00,197.13,197.186,197.121,197.175,23700000.0
2005-06-13 14:54:00,197.164,197.199,197.152,197.167,56500000.0
2005-06-13 14:55:00,197.179,197.179,197.095,197.136,51700000.0
2005-06-13 14:56:00,197.132,197.142,197.073,197.123,47600000.0
2005-06-13 14:57:00,197.217,197.22,197.118,197.168,70600000.0
2005-06-13 14:58:00,197.155,197.179,197.131,197.143,48200000.0
2005-06-13 14:59:00,197.144,197.176,197.124,197.13,39100000.0
2005-06-13 15:00:00,197.17,197.212,197.162,197.182,48599999.0
2005-06-13 15:01:00,197.133,197.221,197.128,197.138,68700000.0
2005-06-13 15:02:00,197.151,197.181,197.094,197.169,49700000.0
2005-06-13 15:03:00,197.161,197.211,197.138,197.193,35900000.0
2005-06-13 15:04:00,197.205,197.241,197.186,197.231,44199999.0
2005-06-13 15:05:00,197.212,197.241,197.188,197.196,34800000.0
2005-06-13 15:06:00,197.239,197.251,197.139,197.141,51300000.0
2005-06-13 15:07:00,197.191,197.228,197.153,197.203,27500000.0
2005-06-13 15:08:00,197.22,197.231,197.19,197.2,80400002.0
2005-06-13 15:09:00,197.214,197.225,197.159,197.184,52200000.0
2005-06-13 15:10:00,197.21,197.218,197.16,197.203,49599999.0
2005-06-13 15:11:00,197.225,197.229,197.179,197.219,52700000.0
2005-06-13 15:12:00,197.192,197.21,197.174,197.183,55300000.0
2005-06-13 15:13:00,197.14,197.206,197.129,197.19,94900001.0
2005-06-13 15:14:00,197.215,197.271,197.198,197.271,98200001.0
2005-06-13 15:15:00,197.233,197.256,197.212,197.244,37200000.0
2005-06-13 15:16:00,197.183,197.241,197.159,197.19,49100000.0
2005-06-13 15:17:00,197.217,197.217,197.162,197.195,35199999.0
2005-06-13 15:18:00,197.237,197.255,197.195,197.25,41100000.0
2005-06-13 15:19:00,197.222,197.246,197.193,197.217,27500000.0
2005-06-13 15:20:00,197.23,197.252,197.203,197.234,52400000.0
2005-06-13 15:21:00,197.272,197.283,197.22,197.28,43799999.0
2005-06-13 15:22:00,197.27,197.3,197.247,197.264,41300000.0
2005-06-13 15:23:00,197.277,197.292,197.204,197.224,40400000.0
2005-06-13 15:24:00,197.266,197.289,197.234,197.283,63599999.0
2005-06-13 15:25:00,197.262,197.275,197.212,197.274,67400000.0
2005-06-13 15:26:00,197.236,197.261,197.216,197.247,49500001.0
2005-06-13 15:27:00,197.245,197.263,197.202,197.208,53200000.0
2005-06-13 15:28:00,197.266,197.302,197.244,197.302,60500001.0
2005-06-13 15:29:00,197.305,197.307,197.236,197.257,55500000.0
2005-06-13 15:30:00,197.28,197.282,197.227,197.282,84499999.0
2005-06-13 15:31:00,197.27,197.278,197.209,197.209,61800000.0
2005-06-13 15:32:00,197.247,197.284,197.235,197.272,51300000.0
2005-06-13 15:33:00,197.287,197.303,197.27,197.298,55400000.0
2005-06-13 15:34:00,197.264,197.285,197.224,197.251,70200000.0
2005-06-13 15:35:00,197.267,197.275,197.219,197.233,64900000.0
2005-06-13 15:36:00,197.284,197.284,197.196,197.199,43300000.0
2005-06-13 15:37:00,197.196,197.295,197.196,197.265,50800000.0
2005-06-13 15:38:00,197.277,197.277,197.218,197.229,10400000.0
2005-06-13 15:39:00,197.215,197.274,197.198,197.236,44200000.0
2005-06-13 15:40:00,197.245,197.283,197.194,197.194,29300000.0
2005-06-13 15:41:00,197.274,197.276,197.206,197.206,37800000.0
2005-06-13 15:42:00,197.222,197.239,197.162,197.19,57400000.0
2005-06-13 15:43:00,197.195,197.2,197.114,197.123,59100000.0
2005-06-13 15:44:00,197.156,197.19,197.138,197.19,37600000.0
2005-06-13 15:45:00,197.17,197.212,197.123,197.123,77099999.0
2005-06-13 15:46:00,197.16,197.194,197.143,197.177,34800000.0
2005-06-13 15:47:00,197.145,197.219,197.131,197.162,43500000.0
2005-06-13 15:48:00,197.158,197.208,197.158,197.16,57200001.0
2005-06-13 15:49:00,197.195,197.209,197.175,197.185,46400000.0
2005-06-13 15:50:00,197.183,197.186,197.147,197.157,58600000.0
2005-06-13 15:51:00,197.143,197.228,197.138,197.215,79100001.0
2005-06-13 15:52:00,197.197,197.198,197.125,197.125,51200000.0
2005-06-13 15:53:00,197.122,197.166,197.068,197.118,72900000.0
2005-06-13 15:54:00,197.095,197.129,197.084,197.106,66200000.0
2005-06-13 15:55:00,197.11,197.176,197.11,197.161,18400000.0
2005-06-13 15:56:00,197.181,197.186,197.125,197.177,46800000.0
2005-06-13 15:57:00,197.118,197.192,197.118,197.16,33700000.0
2005-06-13 15:58:00,197.171,197.22,197.163,197.209,42600000.0
2005-06-13 15:59:00,197.241,197.247,197.153,197.158,70600000.0
2005-06-13 16:00:00,197.156,197.23,197.156,197.217,65900000.0
2005-06-13 16:01:00,197.224,197.237,197.166,197.176,58200000.0
2005-06-13 16:02:00,197.174,197.191,197.14,197.165,48500000.0
2005-06-13 16:03:00,197.143,197.227,197.125,197.219,30800000.0
2005-06-13 16:04:00,197.212,197.215,197.176,197.191,60900000.0
2005-06-13 16:05:00,197.197,197.217,197.182,197.217,56600000.0
2005-06-13 16:06:00,197.186,197.241,197.175,197.227,59899998.0
2005-06-13 16:07:00,197.211,197.231,197.17,197.17,52200000.0
2005-06-13 16:08:00,197.192,197.223,197.179,197.179,75200000.0
2005-06-13 16:09:00,197.189,197.213,197.168,197.213,45200000.0
2005-06-13 16:10:00,197.175,197.225,197.16,197.225,46699999.0
2005-06-13 16:11:00,197.201,197.21,197.177,197.186,35600000.0
2005-06-13 16:12:00,197.202,197.205,197.143,197.161,44400000.0
2005-06-13 16:13:00,197.163,197.198,197.147,197.179,31799999.0
2005-06-13 16:14:00,197.168,197.25,197.158,197.231,25800000.0
2005-06-13 16:15:00,197.203,197.255,197.196,197.211,73299999.0
2005-06-13 16:16:00,197.183,197.235,197.178,197.224,58100000.0
2005-06-13 16:17:00,197.203,197.242,197.194,197.235,65599999.0
2005-06-13 16:18:00,197.201,197.24,197.154,197.154,66699999.0
2005-06-13 16:19:00,197.171,197.233,197.171,197.225,45000000.0
2005-06-13 16:20:00,197.219,197.247,197.204,197.213,45300000.0
2005-06-13 16:21:00,197.228,197.255,197.199,197.229,52200000.0
2005-06-13 16:22:00,197.231,197.272,197.22,197.227,45000000.0
2005-06-13 16:23:00,197.231,197.24,197.203,197.203,58500000.0
2005-06-13 16:24:00,197.226,197.251,197.206,197.221,54700000.0
2005-06-13 16:25:00,197.253,197.253,197.174,197.198,45000001.0
2005-06-13 16:26:00,197.223,197.234,197.164,197.168,61300000.0
2005-06-13 16:27:00,197.214,197.229,197.193,197.215,68100001.0
2005-06-13 16:28:00,197.195,197.223,197.164,197.184,57700000.0
2005-06-13 16:29:00,197.168,197.201,197.117,197.171,94899999.0
2005-06-13 16:30:00,197.131,197.205,197.117,197.117,103599998.0
2005-06-13 16:31:00,197.199,197.222,197.154,197.222,24600000.0
2005-06-13 16:32:00,197.227,197.228,197.17,197.17,73600001.0
2005-06-13 16:33:00,197.192,197.205,197.17,197.185,37400001.0
2005-06-13 16:34:00,197.205,197.214,197.151,197.163,50100000.0
2005-06-13 16:35:00,197.172,197.207,197.16,197.175,56099999.0
2005-06-13 16:36:00,197.155,197.229,197.155,197.203,74599999.0
2005-06-13 16:37:00,197.211,197.216,197.144,197.167,89999999.0
2005-06-13 16:38:00,197.134,197.185,197.126,197.136,43499999.0
2005-06-13 16:39:00,197.142,197.169,197.124,197.143,40400000.0
2005-06-13 16:40:00,197.117,197.161,197.094,197.122,60000001.0
2005-06-13 16:41:00,197.12,197.142,197.09,197.112,45700000.0
2005-06-13 16:42:00,197.103,197.131,197.073,197.073,25700000.0
2005-06-13 16:43:00,197.11,197.151,197.073,197.097,55599999.0
2005-06-13 16:44:00,197.058,197.157,197.048,197.08,56300001.0
2005-06-13 16:45:00,197.038,197.115,197.032,197.044,96300000.0
2005-06-13 16:46:00,197.03,197.115,197.03,197.07,41900000.0
2005-06-13 16:47:00,197.077,197.095,197.025,197.064,80500000.0
2005-06-13 16:48:00,197.049,197.132,197.041,197.114,26300000.0
2005-06-13 16:49:00,197.13,197.171,197.083,197.171,35700000.0
2005-06-13 16:50:00,197.13,197.194,197.117,197.177,35200000.0
2005-06-13 16:51:00,197.177,197.201,197.131,197.144,52800000.0
2005-06-13 16:52:00,197.175,197.183,197.103,197.163,37800001.0
2005-06-13 16:53:00,197.148,197.211,197.116,197.211,81300000.0
2005-06-13 16:54:00,197.15,197.197,197.117,197.183,63000001.0
2005-06-13 16:55:00,197.196,197.206,197.1,197.171,31500000.0
2005-06-13 16:56:00,197.232,197.295,197.208,197.263,79300000.0
2005-06-13 16:57:00,197.353,197.353,197.227,197.263,45200000.0
2005-06-13 16:58:00,197.28,197.319,197.247,197.282,27300000.0
2005-06-13 16:59:00,197.23,197.307,197.206,197.307,60700000.0
2005-06-13 17:00:00,197.315,197.317,197.219,197.24,77400000.0
2005-06-13 17:01:00,197.332,197.342,197.261,197.295,31900000.0
2005-06-13 17:02:00,197.317,197.334,197.268,197.309,26000000.0
2005-06-13 17:03:00,197.357,197.375,197.324,197.36,70600000.0
2005-06-13 17:04:00,197.398,197.398,197.348,197.357,52600000.0
2005-06-13 17:05:00,197.387,197.407,197.289,197.315,52900000.0
2005-06-13 17:06:00,197.318,197.377,197.308,197.363,48700000.0
2005-06-13 17:07:00,197.319,197.379,197.304,197.338,48500000.0
2005-06-13 17:08:00,197.313,197.377,197.313,197.365,25000000.0
2005-06-13 17:09:00,197.36,197.377,197.321,197.337,46100000.0
2005-06-13 17:10:00,197.349,197.363,197.285,197.296,61000000.0
2005-06-13 17:11:00,197.293,197.372,197.285,197.361,60600000.0
2005-06-13 17:12:00,197.34,197.366,197.316,197.316,58499999.0
2005-06-13 17:13:00,197.331,197.356,197.307,197.316,30300000.0
2005-06-13 17:14:00,197.34,197.356,197.289,197.301,60899999.0
2005-06-13 17:15:00,197.298,197.345,197.266,197.316,71000001.0
2005-06-13 17:16:00,197.327,197.349,197.288,197.335,74100000.0
2005-06-13 17:17:00,197.34,197.368,197.281,197.289,28300000.0
2005-06-13 17:18:00,197.293,197.326,197.283,197.309,44100000.0
2005-06-13 17:19:00,197.328,197.357,197.271,197.271,73700000.0
2005-06-13 17:20:00,197.256,197.318,197.246,197.303,52400000.0
2005-06-13 17:21:00,197.282,197.294,197.231,197.275,52700000.0
2005-06-13 17:22:00,197.303,197.303,197.235,197.286,40000000.0
2005-06-13 17:23:00,197.306,197.319,197.271,197.285,71400001.0
2005-06-13 17:24:00,197.297,197.315,197.264,197.286,43300000.0
2005-06-13 17:25:00,197.296,197.328,197.274,197.307,64400001.0
2005-06-13 17:26:00,197.317,197.317,197.225,197.246,53100000.0
2005-06-13 17:27:00,197.278,197.305,197.245,197.293,23900000.0
2005-06-13 17:28:00,197.301,197.305,197.24,197.26,54900001.0
2005-06-13 17:29:00,197.33,197.33,197.254,197.295,35900000.0
2005-06-13 17:30:00,197.311,197.325,197.282,197.282,31400000.0
2005-06-13 17:31:00,197.255,197.325,197.251,197.325,38300000.0
2005-06-13 17:32:00,197.309,197.333,197.298,197.323,65399999.0
2005-06-13 17:33:00,197.299,197.322,197.251,197.273,59799999.0
2005-06-13 17:34:00,197.269,197.281,197.242,197.259,43100000.0
2005-06-13 17:35:00,197.257,197.285,197.231,197.257,34600000.0
2005-06-13 17:36:00,197.287,197.305,197.252,197.287,39400000.0
2005-06-13 17:37:00,197.281,197.306,197.258,197.274,34300000.0
2005-06-13 17:38:00,197.273,197.321,197.265,197.312,55400000.0
2005-06-13 17:39:00,197.334,197.334,197.284,197.297,65800000.0
2005-06-13 17:40:00,197.306,197.316,197.256,197.28,53000000.0
2005-06-13 17:41:00,197.298,197.301,197.26,197.298,31000000.0
2005-06-13 17:42:00,197.342,197.342,197.258,197.27,70200001.0
2005-06-13 17:43:00,197.254,197.265,197.226,197.25,41800001.0
2005-06-13 17:44:00,197.245,197.283,197.23,197.255,52300000.0
2005-06-13 17:45:00,197.26,197.276,197.194,197.226,39900000.0
2005-06-13 17:46:00,197.217,197.299,197.202,197.206,58900000.0
2005-06-13 17:47:00,197.219,197.223,197.153,197.205,48600001.0
2005-06-13 17:48:00,197.183,197.223,197.164,197.193,56100000.0
2005-06-13 17:49:00,197.222,197.237,197.185,197.194,35400000.0
2005-06-13 17:50:00,197.197,197.227,197.155,197.195,48600000.0
2005-06-13 17:51:00,197.195,197.213,197.182,197.194,49300000.0
2005-06-13 17:52:00,197.209,197.229,197.161,197.229,46600000.0
2005-06-13 17:53:00,197.191,197.223,197.182,197.208,56500000.0
2005-06-13 17:54:00,197.225,197.246,197.19,197.218,34900000.0
2005-06-13 17:55:00,197.207,197.217,197.177,197.214,24400000.0
2005-06-13 17:56:00,197.228,197.247,197.188,197.237,76899998.0
2005-06-13 17:57:00,197.223,197.274,197.223,197.261,54100001.0
2005-06-13 17:58:00,197.277,197.31,197.261,197.303,49200000.0
2005-06-13 17:59:00,197.314,197.318,197.22,197.27,104000000.0
2005-06-13 18:00:00,197.261,197.304,197.225,197.293,73500000.0
2005-06-13 18:01:00,197.309,197.389,197.256,197.313,429200001.0
2005-06-13 18:02:00,197.382,197.419,197.31,197.4,787200000.0
2005-06-13 18:03:00,197.418,197.43,197.338,197.378,629900000.0
2005-06-13 18:04:00,197.397,197.462,197.359,197.382,512200001.0
2005-06-13 18:05:00,197.428,197.46,197.293,197.374,771699999.0
2005-06-13 18:06:00,197.42,197.459,197.353,197.388,643800003.0
2005-06-13 18:07:00,197.458,197.458,197.341,197.409,649700000.0
2005-06-13 18:08:00,197.388,197.451,197.351,197.428,601200001.0
2005-06-13 18:09:00,197.427,197.453,197.38,197.414,431700001.0
2005-06-13 18:10:00,197.398,197.449,197.367,197.415,525600000.0
2005-06-13 18:11:00,197.377,197.441,197.373,197.415,343700001.0
2005-06-13 18:12:00,197.395,197.446,197.361,197.395,248200000.0
2005-06-13 18:13:00,197.39,197.461,197.339,197.452,455399998.0
2005-06-13 18:14:00,197.45,197.484,197.42,197.484,688900001.0
2005-06-13 18:15:00,197.507,197.508,197.418,197.461,711100001.0
2005-06-13 18:16:00,197.484,197.571,197.452,197.511,657600001.0
2005-06-13 18:17:00,197.528,197.535,197.466,197.497,214000001.0
2005-06-13 18:18:00,197.497,197.497,197.38,197.469,407099999.0
2005-06-13 18:19:00,197.479,197.537,197.438,197.537,518600003.0
2005-06-13 18:20:00,197.52,197.541,197.446,197.465,591800001.0
2005-06-13 18:21:00,197.503,197.549,197.456,197.539,686199998.0
2005-06-13 18:22:00,197.535,197.6,197.494,197.6,523100000.0
2005-06-13 18:23:00,197.586,197.654,197.528,197.631,908800000.0
2005-06-13 18:24:00,197.562,197.63,197.53,197.59,485200001.0
2005-06-13 18:25:00,197.597,197.619,197.486,197.562,461199999.0
2005-06-13 18:26:00,197.555,197.592,197.499,197.584,352500002.0
2005-06-13 18:27:00,197.567,197.59,197.539,197.569,383899997.0
2005-06-13 18:28:00,197.6,197.637,197.558,197.592,425600000.0
2005-06-13 18:29:00,197.608,197.691,197.567,197.684,494000000.0
2005-06-13 18:30:00,197.717,197.825,197.68,197.769,334400001.0
2005-06-13 18:31:00,197.767,197.784,197.677,197.741,341100002.0
2005-06-13 18:32:00,197.748,197.756,197.596,197.728,435800002.0
2005-06-13 18:33:00,197.723,197.799,197.603,197.783,439400000.0
2005-06-13 18:34:00,197.793,197.815,197.678,197.791,435199997.0
2005-06-13 18:35:00,197.793,197.847,197.639,197.794,508700006.0
2005-06-13 18:36:00,197.792,197.821,197.74,197.802,278900000.0
2005-06-13 18:37:00,197.799,197.8,197.721,197.77,205600000.0
2005-06-13 18:38:00,197.792,197.815,197.727,197.793,175700001.0
2005-06-13 18:39:00,197.769,197.791,197.719,197.744,138500000.0
2005-06-13 18:40:00,197.723,197.771,197.676,197.728,311899999.0
2005-06-13 18:41:00,197.717,197.802,197.71,197.754,280200001.0
2005-06-13 18:42:00,197.781,197.803,197.723,197.733,210100001.0
2005-06-13 18:43:00,197.764,197.775,197.648,197.704,160100001.0
2005-06-13 18:44:00,197.68,197.737,197.64,197.686,272799999.0
2005-06-13 18:45:00,197.701,197.751,197.627,197.696,138599999.0
2005-06-13 18:46:00,197.703,197.741,197.703,197.711,181500000.0
2005-06-13 18:47:00,197.745,197.761,197.716,197.732,110299999.0
2005-06-13 18:48:00,197.774,197.821,197.757,197.772,176399999.0
2005-06-13 18:49:00,197.825,197.853,197.728,197.735,222500001.0
2005-06-13 18:50:00,197.773,197.837,197.716,197.802,268800001.0
2005-06-13 18:51:00,197.774,197.814,197.691,197.772,224899999.0
2005-06-13 18:52:00,197.79,197.79,197.686,197.757,337100000.0
2005-06-13 18:53:00,197.762,197.788,197.697,197.728,228099998.0
2005-06-13 18:54:00,197.727,197.813,197.676,197.762,178900000.0
2005-06-13 18:55:00,197.766,197.791,197.712,197.75,309999999.0
2005-06-13 18:56:00,197.763,197.82,197.741,197.809,66600001.0
2005-06-13 18:57:00,197.75,197.825,197.715,197.775,174399999.0
2005-06-13 18:58:00,197.817,197.82,197.764,197.803,290299998.0
2005-06-13 18:59:00,197.799,197.827,197.75,197.819,272499998.0
2005-06-13 19:00:00,197.813,197.837,197.76,197.807,73500001.0
2005-06-13 19:01:00,197.841,197.879,197.76,197.843,101900000.0
2005-06-13 19:02:00,197.874,197.887,197.776,197.876,205500002.0
2005-06-13 19:03:00,197.858,197.881,197.772,197.861,285200002.0
2005-06-13 19:04:00,197.832,197.893,197.795,197.868,176000002.0
2005-06-13 19:05:00,197.883,197.934,197.773,197.934,143500000.0
2005-06-13 19:06:00,197.933,197.943,197.849,197.896,429500000.0
2005-06-13 19:07:00,197.8,197.947,197.8,197.92,309699999.0
2005-06-13 19:08:00,197.913,197.996,197.887,197.96,343400000.0
2005-06-13 19:09:00,197.909,197.975,197.901,197.943,149200001.0
2005-06-13 19:10:00,197.97,197.971,197.886,197.938,158799999.0
2005-06-13 19:11:00,197.955,197.955,197.873,197.918,84700002.0
2005-06-13 19:12:00,197.962,197.973,197.883,197.956,86899999.0
2005-06-13 19:13:00,197.972,197.981,197.892,197.94,159400000.0
2005-06-13 19:14:00,197.941,197.971,197.916,197.936,197899999.0
2005-06-13 19:15:00,197.946,197.968,197.889,197.945,205800000.0
2005-06-13 19:16:00,197.931,197.934,197.896,197.933,47600000.0
2005-06-13 19:17:00,197.955,197.955,197.88,197.915,92300000.0
2005-06-13 19:18:00,197.937,197.958,197.891,197.935,162600000.0
2005-06-13 19:19:00,197.893,197.943,197.81,197.862,173999999.0
2005-06-13 19:20:00,197.905,197.905,197.802,197.802,167200001.0
2005-06-13 19:21:00,197.835,197.931,197.802,197.859,125800000.0
2005-06-13 19:22:00,197.864,197.913,197.819,197.861,113900000.0
2005-06-13 19:23:00,197.879,197.933,197.833,197.872,441300004.0
2005-06-13 19:24:00,197.886,197.908,197.802,197.857,71700000.0
2005-06-13 19:25:00,197.838,197.881,197.779,197.839,197400001.0
2005-06-13 19:26:00,197.852,197.862,197.78,197.791,515299998.0
2005-06-13 19:27:00,197.79,197.813,197.744,197.782,253200002.0
2005-06-13 19:28:00,197.791,197.833,197.758,197.806,216899999.0
2005-06-13 19:29:00,197.772,197.844,197.746,197.791,119600001.0
2005-06-13 19:30:00,197.767,197.857,197.76,197.782,268800002.0
2005-06-13 19:31:00,197.76,197.812,197.71,197.782,141999999.0
2005-06-13 19:32:00,197.777,197.824,197.728,197.777,378900000.0
2005-06-13 19:33:00,197.794,197.84,197.75,197.773,221600001.0
2005-06-13 19:34:00,197.775,197.863,197.775,197.836,218199999.0
2005-06-13 19:35:00,197.822,197.861,197.805,197.818,274700001.0
2005-06-13 19:36:00,197.831,197.859,197.779,197.84,179100000.0
2005-06-13 19:37:00,197.841,197.861,197.791,197.84,148200000.0
2005-06-13 19:38:00,197.844,197.861,197.762,197.86,158000001.0
2005-06-13 19:39:00,197.82,197.877,197.782,197.794,163900001.0
2005-06-13 19:40:00,197.795,197.854,197.782,197.814,263400000.0
2005-06-13 19:41:00,197.798,197.833,197.757,197.81,316100001.0
2005-06-13 19:42:00,197.8,197.844,197.789,197.811,161200000.0
2005-06-13 19:43:00,197.785,197.825,197.743,197.743,72700000.0
2005-06-13 19:44:00,197.788,197.838,197.737,197.737,286200005.0
2005-06-13 19:45:00,197.778,197.84,197.764,197.832,87800000.0
2005-06-13 19:46:00,197.852,197.852,197.758,197.83,147400000.0
2005-06-13 19:47:00,197.795,197.798,197.718,197.725,90799999.0
2005-06-13 19:48:00,197.725,197.807,197.691,197.725,264299999.0
2005-06-13 19:49:00,197.735,197.767,197.693,197.74,143899999.0
2005-06-13 19:50:00,197.74,197.785,197.71,197.72,177299999.0
2005-06-13 19:51:00,197.639,197.79,197.639,197.77,156899999.0
2005-06-13 19:52:00,197.778,197.803,197.747,197.795,142100000.0
2005-06-13 19:53:00,197.805,197.805,197.706,197.753,206999999.0
2005-06-13 19:54:00,197.714,197.781,197.709,197.745,146599999.0
2005-06-13 19:55:00,197.743,197.815,197.725,197.815,47399999.0
2005-06-13 19:56:00,197.786,197.817,197.742,197.776,123200000.0
2005-06-13 19:57:00,197.755,197.836,197.746,197.818,128100000.0
2005-06-13 19:58:00,197.81,197.855,197.785,197.832,324600002.0
2005-06-13 19:59:00,197.843,197.862,197.806,197.855,299499999.0
2005-06-13 20:00:00,197.811,197.844,197.777,197.817,85500001.0
2005-06-13 20:01:00,197.796,197.842,197.796,197.819,105800000.0
2005-06-13 20:02:00,197.816,197.84,197.772,197.792,166900000.0
2005-06-13 20:03:00,197.783,197.806,197.764,197.797,131499999.0
2005-06-13 20:04:00,197.778,197.805,197.723,197.758,152800000.0
2005-06-13 20:05:00,197.754,197.825,197.714,197.802,155900001.0
2005-06-13 20:06:00,197.803,197.857,197.777,197.809,185700002.0
2005-06-13 20:07:00,197.811,197.85,197.783,197.825,117700000.0
2005-06-13 20:08:00,197.837,197.854,197.781,197.802,232700000.0
2005-06-13 20:09:00,197.816,197.861,197.787,197.845,113200000.0
2005-06-13 20:10:00,197.821,197.848,197.762,197.826,134600000.0
2005-06-13 20:11:00,197.835,197.852,197.802,197.802,290199999.0
2005-06-13 20:12:00,197.841,197.867,197.79,197.855,436400000.0
2005-06-13 20:13:00,197.846,197.873,197.75,197.809,146600000.0
2005-06-13 20:14:00,197.831,197.884,197.81,197.85,176200000.0
2005-06-13 20:15:00,197.827,197.851,197.741,197.84,318399998.0
2005-06-13 20:16:00,197.867,197.898,197.837,197.885,143600000.0
2005-06-13 20:17:00,197.89,197.896,197.794,197.884,43400000.0
2005-06-13 20:18:00,197.893,197.918,197.819,197.86,122500000.0
2005-06-13 20:19:00,197.924,197.924,197.824,197.875,186800002.0
2005-06-13 20:20:00,197.841,197.939,197.822,197.877,301000000.0
2005-06-13 20:21:00,197.922,197.928,197.825,197.833,140100000.0
2005-06-13 20:22:00,197.872,197.899,197.744,197.828,232799999.0
2005-06-13 20:23:00,197.832,197.902,197.743,197.876,194600001.0
2005-06-13 20:24:00,197.825,197.921,197.825,197.872,159300001.0
2005-06-13 20:25:00,197.87,197.969,197.795,197.943,357000001.0
2005-06-13 20:26:00,197.951,197.963,197.746,197.838,306899999.0
2005-06-13 20:27:00,197.894,197.926,197.76,197.844,249500001.0
2005-06-13 20:28:00,197.866,197.943,197.835,197.857,406300000.0
2005-06-13 20:29:00,197.945,197.979,197.849,197.945,475700002.0
2005-06-13 20:30:00,197.89,197.988,197.814,197.934,621700001.0
2005-06-13 20:31:00,197.928,197.992,197.784,197.93,467800000.0
2005-06-13 20:32:00,197.892,198.006,197.797,197.986,508899997.0
2005-06-13 20:33:00,197.946,197.985,197.818,197.962,224100000.0
2005-06-13 20:34:00,197.991,198.071,197.836,198.02,146100002.0
2005-06-13 20:35:00,198.022,198.042,197.829,197.908,111200001.0
2005-06-13 20:36:00,197.987,198.029,197.875,197.93,114199999.0
2005-06-13 20:37:00,197.944,198.014,197.876,197.963,79900000.0
2005-06-13 20:38:00,197.928,198.004,197.779,197.913,242800000.0
2005-06-13 20:39:00,197.87,197.962,197.737,197.919,213400002.0
2005-06-13 20:40:00,197.935,197.94,197.882,197.917,334099998.0
2005-06-13 20:41:00,197.916,197.937,197.813,197.891,183900002.0
2005-06-13 20:42:00,197.972,197.972,197.839,197.897,184799999.0
2005-06-13 20:43:00,197.892,197.941,197.838,197.897,337599999.0
2005-06-13 20:44:00,197.903,197.942,197.793,197.925,438500003.0
2005-06-13 20:45:00,197.917,197.969,197.84,197.925,256400000.0
2005-06-13 20:46:00,197.945,197.988,197.861,197.939,244400000.0
2005-06-13 20:47:00,197.929,197.992,197.886,197.938,237700001.0
2005-06-13 20:48:00,197.927,197.988,197.913,197.913,181000000.0
2005-06-13 20:49:00,197.933,197.933,197.662,197.915,113100000.0
2005-06-13 20:50:00,197.91,197.937,197.815,197.89,398200001.0
2005-06-13 20:51:00,197.957,197.98,197.771,197.899,137300000.0
2005-06-13 20:52:00,197.908,197.972,197.842,197.964,98900000.0
2005-06-13 20:53:00,197.97,198.061,197.869,197.985,255899999.0
2005-06-13 20:54:00,198.005,198.032,197.734,197.961,143600000.0
2005-06-13 20:55:00,197.972,198.076,197.951,197.966,336200002.0
2005-06-13 20:56:00,197.942,198.015,197.885,197.94,221299999.0
2005-06-13 20:57:00,197.971,197.979,197.851,197.948,339700000.0
2005-06-13 20:58:00,197.928,197.994,197.885,197.947,392899999.0
2005-06-13 20:59:00,197.943,197.973,197.812,197.845,526099997.0
2005-06-13 21:00:00,197.781,197.994,197.751,197.882,500900001.0
2005-06-13 21:01:00,197.915,197.945,197.777,197.868,382100001.0
2005-06-13 21:02:00,197.866,197.892,197.817,197.86,282700000.0
2005-06-13 21:03:00,197.843,197.917,197.832,197.865,259800001.0
2005-06-13 21:04:00,197.876,197.936,197.838,197.846,143899999.0
2005-06-13 21:05:00,197.798,197.907,197.638,197.786,129500001.0
2005-06-13 21:06:00,197.899,197.919,197.779,197.824,195699999.0
2005-06-13 21:07:00,197.833,197.889,197.769,197.861,236100000.0
2005-06-13 21:08:00,197.852,197.864,197.769,197.815,237000001.0
2005-06-13 21:09:00,197.822,197.872,197.78,197.824,80800000.0
2005-06-13 21:10:00,197.826,197.858,197.777,197.777,121300000.0
2005-06-13 21:11:00,197.78,197.835,197.775,197.835,92599999.0
2005-06-13 21:12:00,197.786,197.813,197.705,197.8,109100002.0
2005-06-13 21:13:00,197.799,197.828,197.701,197.73,182800001.0
2005-06-13 21:14:00,197.809,197.835,197.712,197.796,374800002.0
2005-06-13 21:15:00,197.757,197.817,197.714,197.785,313900000.0
2005-06-13 21:16:00,197.737,197.821,197.694,197.758,93400001.0
2005-06-13 21:17:00,197.762,197.847,197.717,197.768,231699999.0
2005-06-13 21:18:00,197.756,197.797,197.676,197.768,193599999.0
2005-06-13 21:19:00,197.831,197.839,197.751,197.786,260100000.0
2005-06-13 21:20:00,197.823,197.842,197.752,197.78,341300001.0
2005-06-13 21:21:00,197.805,197.837,197.71,197.831,283400001.0
2005-06-13 21:22:00,197.831,197.873,197.715,197.873,219000001.0
2005-06-13 21:23:00,197.85,197.898,197.783,197.858,161899999.0
2005-06-13 21:24:00,197.876,197.894,197.755,197.873,127300000.0
2005-06-13 21:25:00,197.875,197.895,197.806,197.864,231199999.0
2005-06-13 21:26:00,197.847,197.874,197.715,197.827,128600001.0
2005-06-13 21:27:00,197.845,197.884,197.78,197.851,186100001.0
2005-06-13 21:28:00,197.853,197.88,197.792,197.87,120099999.0
2005-06-13 21:29:00,197.866,197.866,197.795,197.84,72300001.0
2005-06-13 21:30:00,197.794,197.854,197.725,197.814,142300000.0
2005-06-13 21:31:00,197.815,197.832,197.748,197.816,62800000.0
2005-06-13 21:32:00,197.782,197.84,197.729,197.729,130000001.0
2005-06-13 21:33:00,197.746,197.858,197.746,197.778,135300000.0
2005-06-13 21:34:00,197.836,197.838,197.765,197.823,151200002.0
2005-06-13 21:35:00,197.8,197.834,197.784,197.822,55600000.0
2005-06-13 21:36:00,197.872,197.872,197.755,197.791,71500001.0
2005-06-13 21:37:00,197.784,197.837,197.759,197.804,106100000.0
2005-06-13 21:38:00,197.799,197.824,197.772,197.819,55300000.0
2005-06-13 21:39:00,197.824,197.827,197.775,197.794,28200000.0
2005-06-13 21:40:00,197.802,197.828,197.796,197.818,51700000.0
2005-06-13 21:41:00,197.819,197.843,197.755,197.771,49700000.0
2005-06-13 21:42:00,197.755,197.836,197.752,197.791,160200001.0
2005-06-13 21:43:00,197.756,197.814,197.748,197.792,24700000.0
2005-06-13 21:44:00,197.785,197.811,197.738,197.776,214800000.0
2005-06-13 21:45:00,197.75,197.789,197.735,197.771,78200000.0
2005-06-13 21:46:00,197.782,197.798,197.717,197.748,95499999.0
2005-06-13 21:47:00,197.756,197.79,197.743,197.748,94699999.0
2005-06-13 21:48:00,197.755,197.785,197.706,197.765,105600000.0
2005-06-13 21:49:00,197.761,197.828,197.757,197.81,110799998.0
2005-06-13 21:50:00,197.812,197.841,197.789,197.816,25100000.0
2005-06-13 21:51:00,197.804,197.805,197.722,197.771,137400000.0
2005-06-13 21:52:00,197.761,197.813,197.743,197.795,86800000.0
2005-06-13 21:53:00,197.795,197.816,197.756,197.814,40700001.0
2005-06-13 21:54:00,197.799,197.813,197.763,197.799,77400001.0
2005-06-13 21:55:00,197.79,197.833,197.772,197.772,110700000.0
2005-06-13 21:56:00,197.763,197.828,197.763,197.828,41800000.0
2005-06-13 21:57:00,197.785,197.828,197.77,197.8,55000000.0
2005-06-13 21:58:00,197.791,197.818,197.753,197.803,104299999.0
2005-06-13 21:59:00,197.821,197.847,197.771,197.771,141299999.0
2005-06-13 22:00:00,197.79,197.836,197.754,197.789,214100003.0
2005-06-13 22:01:00,197.805,197.817,197.73,197.817,159600000.0
2005-06-13 22:02:00,197.792,197.823,197.782,197.794,317399999.0
2005-06-13 22:03:00,197.825,197.825,197.757,197.789,88100000.0
2005-06-13 22:04:00,197.805,197.826,197.759,197.826,100300001.0
2005-06-13 22:05:00,197.824,197.824,197.767,197.775,63300000.0
2005-06-13 22:06:00,197.827,197.827,197.771,197.8,35200000.0
2005-06-13 22:07:00,197.805,197.828,197.784,197.797,66300001.0
2005-06-13 22:08:00,197.804,197.804,197.762,197.762,65500000.0
2005-06-13 22:09:00,197.742,197.773,197.738,197.751,67700000.0
2005-06-13 22:10:00,197.761,197.784,197.745,197.763,79099999.0
2005-06-13 22:11:00,197.768,197.806,197.746,197.766,60400000.0
2005-06-13 22:12:00,197.811,197.811,197.764,197.802,93600000.0
2005-06-13 22:13:00,197.781,197.795,197.763,197.78,25000000.0
2005-06-13 22:14:00,197.779,197.79,197.748,197.766,41300000.0
2005-06-13 22:15:00,197.818,197.826,197.73,197.73,169000000.0
2005-06-13 22:16:00,197.738,197.812,197.738,197.806,203900001.0
2005-06-13 22:17:00,197.772,197.805,197.758,197.758,67999999.0
2005-06-13 22:18:00,197.777,197.823,197.754,197.823,77400000.0
2005-06-13 22:19:00,197.823,197.842,197.763,197.823,55000000.0
2005-06-13 22:20:00,197.821,197.829,197.796,197.824,62300000.0
2005-06-13 22:21:00,197.776,197.845,197.773,197.784,69300001.0
2005-06-13 22:22:00,197.827,197.856,197.805,197.809,35300000.0
2005-06-13 22:23:00,197.816,197.837,197.741,197.785,108700002.0
2005-06-13 22:24:00,197.771,197.83,197.737,197.83,46000000.0
2005-06-13 22:25:00,197.816,197.828,197.762,197.784,82600000.0
2005-06-13 22:26:00,197.817,197.819,197.772,197.79,44400000.0
2005-06-13 22:27:00,197.79,197.809,197.75,197.773,180500000.0
2005-06-13 22:28:00,197.772,197.803,197.757,197.788,27900000.0
2005-06-13 22:29:00,197.808,197.828,197.766,197.824,158599999.0
2005-06-13 22:30:00,197.817,197.82,197.753,197.767,34300000.0
2005-06-13 22:31:00,197.761,197.825,197.753,197.825,60400000.0
2005-06-13 22:32:00,197.821,197.821,197.78,197.812,153800000.0
2005-06-13 22:33:00,197.804,197.839,197.766,197.808,158399999.0
2005-06-13 22:34:00,197.844,197.88,197.785,197.804,303600000.0
2005-06-13 22:35:00,197.798,197.87,197.79,197.864,35200000.0
2005-06-13 22:36:00,197.938,197.938,197.84,197.865,116700000.0
2005-06-13 22:37:00,197.876,197.886,197.841,197.844,93900000.0
2005-06-13 22:38:00,197.844,197.886,197.844,197.878,83599998.0
2005-06-13 22:39:00,197.881,197.899,197.867,197.894,33000000.0
2005-06-13 22:40:00,197.89,197.905,197.835,197.835,57800000.0
2005-06-13 22:41:00,197.843,197.849,197.794,197.794,42400000.0
2005-06-13 22:42:00,197.806,197.839,197.753,197.753,32000000.0
2005-06-13 22:43:00,197.771,197.835,197.771,197.807,98500000.0
2005-06-13 22:44:00,197.82,197.855,197.754,197.791,169400002.0
2005-06-13 22:45:00,197.84,197.846,197.768,197.815,98800000.0
2005-06-13 22:46:00,197.812,197.858,197.81,197.841,54900000.0
2005-06-13 22:47:00,197.818,197.848,197.789,197.83,74600001.0
2005-06-13 22:48:00,197.812,197.829,197.763,197.8,110700001.0
2005-06-13 22:49:00,197.816,197.837,197.802,197.81,70200001.0
2005-06-13 22:50:00,197.816,197.822,197.786,197.822,43100000.0
2005-06-13 22:51:00,197.801,197.842,197.774,197.825,77699999.0
2005-06-13 22:52:00,197.816,197.833,197.793,197.829,28200000.0
2005-06-13 22:53:00,197.805,197.86,197.763,197.86,86400000.0
2005-06-13 22:54:00,197.823,197.851,197.801,197.801,39400000.0
2005-06-13 22:55:00,197.806,197.849,197.796,197.836,74400001.0
2005-06-13 22:56:00,197.831,197.866,197.804,197.85,113200001.0
2005-06-13 22:57:00,197.812,197.915,197.809,197.887,79400000.0
2005-06-13 22:58:00,197.885,197.894,197.854,197.881,39500000.0
2005-06-13 22:59:00,197.897,197.91,197.825,197.874,50400001.0
2005-06-13 23:00:00,197.884,197.892,197.831,197.851,65400000.0
2005-06-13 23:01:00,197.876,197.876,197.821,197.858,55200000.0
2005-06-13 23:02:00,197.852,197.879,197.815,197.848,46600000.0
2005-06-13 23:03:00,197.871,197.913,197.836,197.883,80999999.0
2005-06-13 23:04:00,197.884,197.886,197.852,197.879,23200000.0
2005-06-13 23:05:00,197.826,197.896,197.826,197.886,53000000.0
2005-06-13 23:06:00,197.892,197.894,197.838,197.868,26600000.0
2005-06-13 23:07:00,197.895,197.913,197.843,197.913,59100000.0
2005-06-13 23:08:00,197.922,197.928,197.87,197.895,35600000.0
2005-06-13 23:09:00,197.877,197.894,197.857,197.879,47899999.0
2005-06-13 23:10:00,197.871,197.879,197.85,197.85,52900000.0
2005-06-13 23:11:00,197.856,197.892,197.844,197.844,95000000.0
2005-06-13 23:12:00,197.882,197.9,197.854,197.854,26400000.0
2005-06-13 23:13:00,197.86,197.915,197.86,197.915,52200000.0
2005-06-13 23:14:00,197.89,197.927,197.869,197.911,58000000.0
2005-06-13 23:15:00,197.933,197.952,197.895,197.928,67400000.0
2005-06-13 23:16:00,197.92,197.948,197.895,197.942,49600000.0
2005-06-13 23:17:00,197.903,197.931,197.871,197.911,34700000.0
2005-06-13 23:18:00,197.9,197.96,197.88,197.96,57599999.0
2005-06-13 23:19:00,197.908,197.931,197.88,197.931,84900001.0
2005-06-13 23:20:00,197.923,197.928,197.883,197.892,34900000.0
2005-06-13 23:21:00,197.874,197.919,197.846,197.887,72900000.0
2005-06-13 23:22:00,197.83,197.88,197.817,197.88,83000000.0
2005-06-13 23:23:00,197.869,197.907,197.84,197.886,56499999.0
2005-06-13 23:24:00,197.919,197.919,197.869,197.894,27000000.0
2005-06-13 23:25:00,197.884,197.941,197.863,197.863,53400000.0
2005-06-13 23:26:00,197.919,197.926,197.843,197.843,99800000.0
2005-06-13 23:27:00,197.868,197.937,197.868,197.937,32600000.0
2005-06-13 23:28:00,197.912,197.959,197.912,197.913,105900000.0
2005-06-13 23:29:00,197.964,197.979,197.904,197.907,48600001.0
2005-06-13 23:30:00,197.954,197.974,197.914,197.914,90800001.0
2005-06-13 23:31:00,197.908,197.981,197.892,197.957,61700000.0
2005-06-13 23:32:00,197.98,197.98,197.902,197.937,64200000.0
2005-06-13 23:33:00,197.982,197.982,197.919,197.936,60100000.0
2005-06-13 23:34:00,197.95,198.008,197.93,197.958,35600000.0
2005-06-13 23:35:00,197.945,197.955,197.907,197.93,75600000.0
2005-06-13 23:36:00,197.933,197.969,197.916,197.961,53499999.0
2005-06-13 23:37:00,197.943,197.961,197.925,197.954,28800000.0
2005-06-13 23:38:00,197.865,197.912,197.831,197.883,32500000.0
2005-06-13 23:39:00,197.897,197.902,197.811,197.897,34700001.0
2005-06-13 23:40:00,197.902,197.918,197.835,197.858,63700000.0
2005-06-13 23:41:00,197.875,197.903,197.864,197.889,40400001.0
2005-06-13 23:42:00,197.873,197.915,197.866,197.91,56300000.0
2005-06-13 23:43:00,197.912,197.913,197.858,197.907,28700000.0
2005-06-13 23:44:00,197.91,197.935,197.895,197.926,55100001.0
2005-06-13 23:45:00,197.968,197.975,197.907,197.928,81400001.0
2005-06-13 23:46:00,197.892,197.895,197.847,197.861,58499999.0
2005-06-13 23:47:00,197.875,197.885,197.804,197.871,109500000.0
2005-06-13 23:48:00,197.884,197.891,197.814,197.841,28100000.0
2005-06-13 23:49:00,197.868,197.869,197.798,197.864,58300000.0
2005-06-13 23:50:00,197.921,197.93,197.87,197.93,64000001.0
2005-06-13 23:51:00,197.856,197.933,197.856,197.91,69200000.0
2005-06-13 23:52:00,197.907,197.907,197.843,197.868,43700000.0
2005-06-13 23:53:00,197.879,197.891,197.865,197.881,70100000.0
2005-06-13 23:54:00,197.895,197.92,197.878,197.878,40900000.0
2005-06-13 23:55:00,197.865,197.894,197.865,197.873,66499999.0
2005-06-13 23:56:00,197.881,197.931,197.862,197.931,55200000.0
2005-06-13 23:57:00,197.888,197.931,197.875,197.92,41900000.0
2005-06-13 23:58:00,197.922,197.948,197.873,197.948,94999999.0
2005-06-13 23:59:00,197.972,197.991,197.875,197.952,27100000.0
2005-06-14 00:00:00,197.932,197.939,197.885,197.902,69100001.0
2005-06-14 00:01:00,197.909,197.925,197.896,197.903,28300000.0
2005-06-14 00:02:00,197.899,197.916,197.866,197.912,45100000.0
2005-06-14 00:03:00,197.89,197.902,197.868,197.895,57999999.0
2005-06-14 00:04:00,197.92,197.92,197.888,197.89,38700000.0
2005-06-14 00:05:00,197.863,197.922,197.853,197.894,54500001.0
2005-06-14 00:06:00,197.912,197.912,197.849,197.87,72500000.0
2005-06-14 00:07:00,197.89,197.918,197.863,197.911,47000000.0
2005-06-14 00:08:00,197.933,197.935,197.877,197.903,87200000.0
2005-06-14 00:09:00,197.876,197.928,197.854,197.928,75299999.0
2005-06-14 00:10:00,197.922,197.922,197.859,197.873,66400000.0
2005-06-14 00:11:00,197.869,197.92,197.869,197.879,62000000.0
2005-06-14 00:12:00,197.873,197.899,197.873,197.88,68200000.0
2005-06-14 00:13:00,197.889,197.926,197.874,197.888,112500000.0
2005-06-14 00:14:00,197.891,197.902,197.865,197.867,57500000.0
2005-06-14 00:15:00,197.927,197.935,197.889,197.913,30200000.0
2005-06-14 00:16:00,197.869,197.925,197.835,197.835,23600000.0
2005-06-14 00:17:00,197.866,197.909,197.845,197.845,17700000.0
2005-06-14 00:18:00,197.887,197.887,197.831,197.878,53000000.0
2005-06-14 00:19:00,197.87,197.882,197.848,197.849,62700000.0
2005-06-14 00:20:00,197.849,197.897,197.849,197.872,34700000.0
2005-06-14 00:21:00,197.889,197.897,197.842,197.897,35000000.0
2005-06-14 00:22:00,197.877,197.877,197.828,197.857,46100000.0
2005-06-14 00:23:00,197.89,197.894,197.821,197.843,44600000.0
2005-06-14 00:24:00,197.865,197.882,197.83,197.83,42300000.0
2005-06-14 00:25:00,197.859,197.869,197.782,197.818,60900000.0
2005-06-14 00:26:00,197.843,197.881,197.827,197.84,65400001.0
2005-06-14 00:27:00,197.842,197.856,197.786,197.795,61700000.0
2005-06-14 00:28:00,197.802,197.809,197.753,197.779,35100000.0
2005-06-14 00:29:00,197.767,197.854,197.758,197.828,66799998.0
2005-06-14 00:30:00,197.798,197.816,197.748,197.767,61799999.0
2005-06-14 00:31:00,197.812,197.821,197.8,197.803,38199999.0
2005-06-14 00:32:00,197.771,197.792,197.746,197.776,71100001.0
2005-06-14 00:33:00,197.834,197.837,197.751,197.751,41100000.0
2005-06-14 00:34:00,197.754,197.785,197.724,197.724,73100001.0
2005-06-14 00:35:00,197.741,197.798,197.729,197.798,68300000.0
2005-06-14 00:36:00,197.755,197.819,197.755,197.819,48300000.0
2005-06-14 00:37:00,197.824,197.824,197.754,197.754,41300000.0
2005-06-14 00:38:00,197.749,197.819,197.749,197.792,28900000.0
2005-06-14 00:39:00,197.83,197.852,197.789,197.789,48700001.0
2005-06-14 00:40:00,197.832,197.863,197.808,197.853,22500000.0
2005-06-14 00:41:00,197.832,197.855,197.818,197.85,74499999.0
2005-06-14 00:42:00,197.83,197.83,197.776,197.791,36900000.0
2005-06-14 00:43:00,197.818,197.83,197.812,197.83,49700001.0
2005-06-14 00:44:00,197.832,197.837,197.798,197.819,18300000.0
2005-06-14 00:45:00,197.848,197.848,197.809,197.814,18700000.0
2005-06-14 00:46:00,197.803,197.839,197.803,197.839,39700000.0
2005-06-14 00:47:00,197.806,197.836,197.783,197.82,25600000.0
2005-06-14 00:48:00,197.834,197.834,197.789,197.798,55600000.0
2005-06-14 00:49:00,197.775,197.832,197.775,197.805,44200000.0
2005-06-14 00:50:00,197.832,197.832,197.797,197.805,42200000.0
2005-06-14 00:51:00,197.815,197.836,197.77,197.836,42300000.0
2005-06-14 00:52:00,197.831,197.843,197.822,197.842,62099999.0
2005-06-14 00:53:00,197.823,197.857,197.8,197.808,55600000.0
2005-06-14 00:54:00,197.826,197.852,197.819,197.838,45200000.0
2005-06-14 00:55:00,197.85,197.878,197.833,197.841,54800000.0
2005-06-14 00:56:00,197.831,197.882,197.823,197.86,32100000.0
2005-06-14 00:57:00,197.887,197.887,197.811,197.852,62299999.0
2005-06-14 00:58:00,197.841,197.857,197.799,197.801,41400000.0
2005-06-14 00:59:00,197.817,197.826,197.806,197.812,57600000.0
2005-06-14 01:00:00,197.836,197.846,197.801,197.804,51499999.0
2005-06-14 01:01:00,197.816,197.841,197.802,197.825,58899999.0
2005-06-14 01:02:00,197.817,197.856,197.809,197.856,50800000.0
2005-06-14 01:03:00,197.826,197.838,197.795,197.801,70400000.0
2005-06-14 01:04:00,197.83,197.856,197.798,197.798,46200000.0
2005-06-14 01:05:00,197.841,197.89,197.832,197.856,65000000.0
2005-06-14 01:06:00,197.872,197.9,197.843,197.874,56500000.0
2005-06-14 01:07:00,197.898,197.914,197.857,197.888,24800000.0
2005-06-14 01:08:00,197.917,197.917,197.863,197.876,46200001.0
2005-06-14 01:09:00,197.828,197.94,197.828,197.925,45200000.0
2005-06-14 01:10:00,197.858,197.924,197.85,197.901,47400000.0
2005-06-14 01:11:00,197.905,197.931,197.822,197.822,55700000.0
2005-06-14 01:12:00,197.945,197.945,197.874,197.908,88300000.0
2005-06-14 01:13:00,197.91,197.964,197.906,197.95,58400000.0
2005-06-14 01:14:00,197.948,197.988,197.944,197.956,50300001.0
2005-06-14 01:15:00,197.943,197.989,197.928,197.961,62000001.0
2005-06-14 01:16:00,197.975,197.982,197.917,197.958,97600000.0
2005-06-14 01:17:00,197.963,197.963,197.933,197.936,47100000.0
2005-06-14 01:18:00,197.928,197.956,197.885,197.938,41200000.0
2005-06-14 01:19:00,197.932,197.932,197.839,197.868,76500000.0
2005-06-14 01:20:00,197.85,197.905,197.837,197.848,68200001.0
2005-06-14 01:21:00,197.88,197.906,197.816,197.862,75699999.0
2005-06-14 01:22:00,197.97,197.97,197.858,197.872,37100000.0
2005-06-14 01:23:00,197.866,197.895,197.833,197.836,39100000.0
2005-06-14 01:24:00,197.877,197.909,197.835,197.9,52500000.0
2005-06-14 01:25:00,197.835,197.892,197.832,197.834,39900000.0
2005-06-14 01:26:00,197.87,197.87,197.746,197.757,49400000.0
2005-06-14 01:27:00,197.813,197.86,197.795,197.821,29900000.0
2005-06-14 01:28:00,197.85,197.855,197.753,197.826,31500000.0
2005-06-14 01:29:00,197.79,197.812,197.752,197.765,57600000.0
2005-06-14 01:30:00,197.727,197.776,197.7,197.762,60900000.0
2005-06-14 01:31:00,197.728,197.817,197.706,197.737,33900000.0
2005-06-14 01:32:00,197.694,197.758,197.656,197.679,75800000.0
2005-06-14 01:33:00,197.647,197.817,197.64,197.689,52500000.0
2005-06-14 01:34:00,197.715,197.739,197.668,197.676,63200000.0
2005-06-14 01:35:00,197.655,197.687,197.642,197.654,31200000.0
2005-06-14 01:36:00,197.637,197.674,197.571,197.571,45099999.0
2005-06-14 01:37:00,197.573,197.66,197.548,197.606,30200000.0
2005-06-14 01:38:00,197.561,197.646,197.553,197.592,57400000.0
2005-06-14 01:39:00,197.615,197.626,197.578,197.58,72400001.0
2005-06-14 01:40:00,197.548,197.672,197.531,197.547,43000000.0
2005-06-14 01:41:00,197.516,197.622,197.508,197.524,49200000.0
2005-06-14 01:42:00,197.525,197.596,197.509,197.561,66200000.0
2005-06-14 01:43:00,197.528,197.574,197.515,197.559,44600000.0
2005-06-14 01:44:00,197.513,197.605,197.513,197.562,54000000.0
2005-06-14 01:45:00,197.496,197.598,197.493,197.598,68799999.0
2005-06-14 01:46:00,197.585,197.599,197.555,197.577,54300000.0
2005-06-14 01:47:00,197.532,197.592,197.523,197.565,73600000.0
2005-06-14 01:48:00,197.553,197.606,197.542,197.588,24800000.0
2005-06-14 01:49:00,197.583,197.622,197.559,197.589,34600000.0
2005-06-14 01:50:00,197.615,197.615,197.571,197.595,74600000.0
2005-06-14 01:51:00,197.563,197.649,197.563,197.646,49300000.0
2005-06-14 01:52:00,197.65,197.675,197.595,197.599,70800000.0
2005-06-14 01:53:00,197.61,197.633,197.532,197.549,46300001.0
2005-06-14 01:54:00,197.558,197.62,197.55,197.608,71900000.0
2005-06-14 01:55:00,197.549,197.635,197.549,197.627,38800000.0
2005-06-14 01:56:00,197.583,197.626,197.564,197.612,72499999.0
2005-06-14 01:57:00,197.604,197.604,197.509,197.509,34000000.0
2005-06-14 01:58:00,197.55,197.571,197.516,197.56,52700000.0
2005-06-14 01:59:00,197.568,197.595,197.543,197.57,27700000.0
2005-06-14 02:00:00,197.566,197.584,197.556,197.577,67200000.0
2005-06-14 02:01:00,197.565,197.582,197.535,197.555,37800000.0
2005-06-14 02:02:00,197.589,197.591,197.565,197.566,26600000.0
2005-06-14 02:03:00,197.59,197.599,197.551,197.599,37400000.0
2005-06-14 02:04:00,197.536,197.578,197.5,197.552,49099999.0
2005-06-14 02:05:00,197.54,197.547,197.524,197.543,52500001.0
2005-06-14 02:06:00,197.601,197.613,197.551,197.57,49100001.0
2005-06-14 02:07:00,197.584,197.626,197.561,197.589,58500000.0
2005-06-14 02:08:00,197.583,197.667,197.574,197.64,47800000.0
2005-06-14 02:09:00,197.602,197.606,197.581,197.587,28700000.0
2005-06-14 02:10:00,197.566,197.604,197.554,197.594,65899999.0
2005-06-14 02:11:00,197.576,197.603,197.559,197.584,52800000.0
2005-06-14 02:12:00,197.619,197.635,197.563,197.635,33200000.0
2005-06-14 02:13:00,197.649,197.65,197.602,197.602,21900000.0
2005-06-14 02:14:00,197.622,197.632,197.569,197.602,72199999.0
2005-06-14 02:15:00,197.63,197.633,197.564,197.614,53900000.0
2005-06-14 02:16:00,197.642,197.654,197.604,197.645,49000000.0
2005-06-14 02:17:00,197.633,197.655,197.603,197.635,78600000.0
2005-06-14 02:18:00,197.624,197.639,197.567,197.608,65299998.0
2005-06-14 02:19:00,197.602,197.615,197.535,197.587,54600001.0
2005-06-14 02:20:00,197.593,197.641,197.575,197.641,25100000.0
2005-06-14 02:21:00,197.615,197.685,197.615,197.675,63600000.0
2005-06-14 02:22:00,197.682,197.693,197.621,197.643,60300001.0
2005-06-14 02:23:00,197.664,197.679,197.629,197.653,75200000.0
2005-06-14 02:24:00,197.657,197.68,197.641,197.68,89200000.0
2005-06-14 02:25:00,197.67,197.67,197.603,197.652,38400000.0
2005-06-14 02:26:00,197.642,197.648,197.559,197.648,91100000.0
2005-06-14 02:27:00,197.623,197.654,197.616,197.642,31500000.0
2005-06-14 02:28:00,197.642,197.642,197.601,197.61,47900000.0
2005-06-14 02:29:00,197.603,197.638,197.585,197.586,33300000.0
2005-06-14 02:30:00,197.653,197.653,197.543,197.55,36600000.0
2005-06-14 02:31:00,197.588,197.596,197.531,197.555,31500000.0
2005-06-14 02:32:00,197.587,197.591,197.507,197.541,41600000.0
2005-06-14 02:33:00,197.535,197.604,197.521,197.594,36000000.0
2005-06-14 02:34:00,197.553,197.583,197.538,197.538,52300000.0
2005-06-14 02:35:00,197.531,197.593,197.523,197.589,108800001.0
2005-06-14 02:36:00,197.595,197.604,197.532,197.558,68400000.0
2005-06-14 02:37:00,197.57,197.608,197.549,197.607,61300000.0
2005-06-14 02:38:00,197.566,197.583,197.545,197.573,61799999.0
2005-06-14 02:39:00,197.582,197.592,197.533,197.568,71000000.0
2005-06-14 02:40:00,197.597,197.599,197.546,197.578,50500000.0
2005-06-14 02:41:00,197.613,197.63,197.561,197.63,66100000.0
2005-06-14 02:42:00,197.638,197.683,197.623,197.641,28000000.0
2005-06-14 02:43:00,197.624,197.659,197.617,197.655,60000000.0
2005-06-14 02:44:00,197.634,197.669,197.576,197.6,36400000.0
2005-06-14 02:45:00,197.579,197.643,197.568,197.643,55100001.0
2005-06-14 02:46:00,197.622,197.646,197.598,197.633,53200000.0
2005-06-14 02:47:00,197.634,197.649,197.59,197.641,41300000.0
2005-06-14 02:48:00,197.677,197.683,197.638,197.646,59100000.0
2005-06-14 02:49:00,197.664,197.685,197.634,197.667,43000000.0
2005-06-14 02:50:00,197.663,197.675,197.619,197.619,45200000.0
2005-06-14 02:51:00,197.65,197.65,197.472,197.491,46400000.0
2005-06-14 02:52:00,197.493,197.556,197.48,197.503,24000000.0
2005-06-14 02:53:00,197.487,197.519,197.406,197.412,34200000.0
2005-06-14 02:54:00,197.403,197.536,197.403,197.525,56200001.0
2005-06-14 02:55:00,197.523,197.604,197.499,197.604,42700000.0
2005-06-14 02:56:00,197.521,197.607,197.507,197.595,89099999.0
2005-06-14 02:57:00,197.619,197.62,197.523,197.578,35900000.0
2005-06-14 02:58:00,197.607,197.7,197.577,197.7,39500000.0
2005-06-14 02:59:00,197.728,197.748,197.641,197.732,32300000.0
2005-06-14 03:00:00,197.696,197.713,197.574,197.574,77500001.0
2005-06-14 03:01:00,197.73,197.73,197.593,197.606,35400000.0
2005-06-14 03:02:00,197.622,197.687,197.585,197.67,31500000.0
2005-06-14 03:03:00,197.687,197.716,197.652,197.716,88000000.0
2005-06-14 03:04:00,197.734,197.734,197.664,197.678,62900000.0
2005-06-14 03:05:00,197.656,197.681,197.629,197.629,47000000.0
2005-06-14 03:06:00,197.662,197.689,197.58,197.633,49199999.0
2005-06-14 03:07:00,197.637,197.653,197.54,197.611,63900000.0
2005-06-14 03:08:00,197.615,197.636,197.558,197.558,22600000.0
2005-06-14 03:09:00,197.6,197.63,197.546,197.585,47300000.0
2005-06-14 03:10:00,197.592,197.632,197.508,197.53,48700000.0
2005-06-14 03:11:00,197.526,197.617,197.497,197.564,56000000.0
2005-06-14 03:12:00,197.528,197.612,197.524,197.565,56599999.0
2005-06-14 03:13:00,197.55,197.604,197.531,197.598,30500000.0
2005-06-14 03:14:00,197.557,197.624,197.55,197.585,33000000.0
2005-06-14 03:15:00,197.578,197.626,197.574,197.617,37800000.0
2005-06-14 03:16:00,197.643,197.655,197.595,197.634,21300000.0
2005-06-14 03:17:00,197.658,197.671,197.56,197.633,36400000.0
2005-06-14 03:18:00,197.64,197.659,197.604,197.659,33800000.0
2005-06-14 03:19:00,197.705,197.708,197.647,197.69,64599999.0
2005-06-14 03:20:00,197.648,197.701,197.639,197.682,53000001.0
2005-06-14 03:21:00,197.688,197.688,197.593,197.643,70600000.0
2005-06-14 03:22:00,197.685,197.685,197.57,197.602,51600000.0
2005-06-14 03:23:00,197.652,197.652,197.59,197.607,44500000.0
2005-06-14 03:24:00,197.604,197.627,197.597,197.627,62100000.0
2005-06-14 03:25:00,197.605,197.66,197.582,197.657,50800000.0
2005-06-14 03:26:00,197.62,197.662,197.603,197.662,26400000.0
2005-06-14 03:27:00,197.654,197.656,197.576,197.6,43900000.0
2005-06-14 03:28:00,197.573,197.631,197.559,197.631,21500000.0
2005-06-14 03:29:00,197.618,197.665,197.6,197.654,29900000.0
2005-06-14 03:30:00,197.638,197.66,197.582,197.602,43300000.0
2005-06-14 03:31:00,197.652,197.665,197.62,197.665,25900000.0
2005-06-14 03:32:00,197.647,197.682,197.623,197.664,70200000.0
2005-06-14 03:33:00,197.682,197.684,197.595,197.638,87400000.0
2005-06-14 03:34:00,197.621,197.653,197.618,197.635,71100001.0
2005-06-14 03:35:00,197.582,197.597,197.548,197.59,27900000.0
2005-06-14 03:36:00,197.582,197.602,197.558,197.579,44900000.0
2005-06-14 03:37:00,197.587,197.588,197.516,197.516,42400000.0
2005-06-14 03:38:00,197.523,197.564,197.511,197.564,44100000.0
2005-06-14 03:39:00,197.56,197.572,197.522,197.545,88499999.0
2005-06-14 03:40:00,197.532,197.557,197.485,197.485,47799999.0
2005-06-14 03:41:00,197.484,197.514,197.472,197.514,59299999.0
2005-06-14 03:42:00,197.475,197.55,197.475,197.522,73300001.0
2005-06-14 03:43:00,197.56,197.577,197.511,197.561,34500000.0
2005-06-14 03:44:00,197.586,197.589,197.516,197.556,45800000.0
2005-06-14 03:45:00,197.595,197.607,197.569,197.595,27500000.0
2005-06-14 03:46:00,197.619,197.64,197.55,197.574,62000000.0
2005-06-14 03:47:00,197.597,197.619,197.566,197.566,76700000.0
2005-06-14 03:48:00,197.575,197.642,197.572,197.642,42500000.0
2005-06-14 03:49:00,197.607,197.612,197.542,197.571,38699999.0
2005-06-14 03:50:00,197.619,197.619,197.59,197.614,55200000.0
2005-06-14 03:51:00,197.604,197.614,197.577,197.601,57500000.0
2005-06-14 03:52:00,197.58,197.599,197.557,197.581,54900000.0
2005-06-14 03:53:00,197.622,197.632,197.566,197.611,72400002.0
2005-06-14 03:54:00,197.598,197.63,197.574,197.623,61200000.0
2005-06-14 03:55:00,197.568,197.611,197.551,197.602,30800000.0
2005-06-14 03:56:00,197.52,197.589,197.52,197.559,45800000.0
2005-06-14 03:57:00,197.554,197.592,197.543,197.559,51100000.0
2005-06-14 03:58:00,197.574,197.597,197.552,197.565,66100000.0
2005-06-14 03:59:00,197.584,197.588,197.53,197.548,35300000.0
2005-06-14 04:00:00,197.594,197.602,197.515,197.534,41600000.0
2005-06-14 04:01:00,197.516,197.548,197.504,197.531,32200000.0
2005-06-14 04:02:00,197.502,197.556,197.497,197.509,76799999.0
2005-06-14 04:03:00,197.5,197.536,197.48,197.531,88100002.0
2005-06-14 04:04:00,197.501,197.554,197.48,197.554,38600000.0
2005-06-14 04:05:00,197.562,197.562,197.484,197.531,94700001.0
2005-06-14 04:06:00,197.487,197.55,197.477,197.55,38400000.0
2005-06-14 04:07:00,197.549,197.549,197.504,197.506,27000000.0
2005-06-14 04:08:00,197.55,197.55,197.5,197.513,46400000.0
2005-06-14 04:09:00,197.532,197.538,197.498,197.498,43400000.0
2005-06-14 04:10:00,197.527,197.534,197.461,197.502,39000000.0
2005-06-14 04:11:00,197.532,197.533,197.474,197.491,55000000.0
2005-06-14 04:12:00,197.465,197.528,197.461,197.523,56800000.0
2005-06-14 04:13:00,197.506,197.512,197.488,197.508,81500000.0
2005-06-14 04:14:00,197.507,197.523,197.464,197.513,51300000.0
2005-06-14 04:15:00,197.508,197.542,197.49,197.542,58000001.0
2005-06-14 04:16:00,197.544,197.558,197.485,197.485,61200000.0
2005-06-14 04:17:00,197.529,197.54,197.512,197.533,28700000.0
2005-06-14 04:18:00,197.509,197.526,197.488,197.526,39800000.0
2005-06-14 04:19:00,197.538,197.551,197.517,197.522,24100000.0
2005-06-14 04:20:00,197.511,197.565,197.508,197.539,52400000.0
2005-06-14 04:21:00,197.531,197.572,197.514,197.572,64500000.0
2005-06-14 04:22:00,197.522,197.605,197.522,197.585,66000000.0
2005-06-14 04:23:00,197.582,197.6,197.534,197.554,82800000.0
2005-06-14 04:24:00,197.555,197.597,197.535,197.572,63600000.0
2005-06-14 04:25:00,197.565,197.578,197.512,197.542,46800000.0
2005-06-14 04:26:00,197.545,197.572,197.519,197.562,57399999.0
2005-06-14 04:27:00,197.553,197.574,197.541,197.574,51500000.0
2005-06-14 04:28:00,197.558,197.581,197.545,197.55,67899999.0
2005-06-14 04:29:00,197.563,197.579,197.528,197.528,22300000.0
2005-06-14 04:30:00,197.523,197.577,197.505,197.574,30400000.0
2005-06-14 04:31:00,197.56,197.575,197.512,197.512,90100000.0
2005-06-14 04:32:00,197.522,197.552,197.515,197.537,53100001.0
2005-06-14 04:33:00,197.555,197.569,197.523,197.535,57200000.0
2005-06-14 04:34:00,197.543,197.552,197.526,197.541,35900000.0
2005-06-14 04:35:00,197.559,197.573,197.503,197.532,76100000.0
2005-06-14 04:36:00,197.562,197.562,197.531,197.542,45000001.0
2005-06-14 04:37:00,197.559,197.567,197.505,197.546,47000000.0
2005-06-14 04:38:00,197.565,197.57,197.549,197.549,65799999.0
2005-06-14 04:39:00,197.535,197.601,197.526,197.597,55800000.0
2005-06-14 04:40:00,197.555,197.569,197.525,197.545,100400000.0
2005-06-14 04:41:00,197.556,197.561,197.516,197.523,21900000.0
2005-06-14 04:42:00,197.533,197.559,197.512,197.532,74200000.0
2005-06-14 04:43:00,197.556,197.572,197.519,197.544,49500000.0
2005-06-14 04:44:00,197.571,197.576,197.538,197.564,56900001.0
2005-06-14 04:45:00,197.56,197.592,197.548,197.588,45000000.0
2005-06-14 04:46:00,197.557,197.569,197.514,197.526,52299999.0
2005-06-14 04:47:00,197.538,197.578,197.521,197.578,41200000.0
2005-06-14 04:48:00,197.563,197.576,197.545,197.545,41800000.0
2005-06-14 04:49:00,197.547,197.583,197.529,197.573,32000000.0
2005-06-14 04:50:00,197.575,197.576,197.498,197.533,49400000.0
2005-06-14 04:51:00,197.544,197.555,197.518,197.539,36800000.0
2005-06-14 04:52:00,197.541,197.567,197.536,197.553,46100000.0
2005-06-14 04:53:00,197.564,197.564,197.533,197.553,50000001.0
2005-06-14 04:54:00,197.556,197.593,197.528,197.593,49300000.0
2005-06-14 04:55:00,197.573,197.573,197.528,197.528,30800000.0
2005-06-14 04:56:00,197.572,197.578,197.496,197.539,86800000.0
2005-06-14 04:57:00,197.547,197.571,197.537,197.537,52400000.0
2005-06-14 04:58:00,197.528,197.595,197.528,197.56,65000000.0
2005-06-14 04:59:00,197.527,197.545,197.49,197.542,56400000.0
2005-06-14 05:00:00,197.531,197.576,197.497,197.576,25900000.0
2005-06-14 05:01:00,197.591,197.591,197.536,197.569,27600000.0
2005-06-14 05:02:00,197.559,197.575,197.544,197.558,48400000.0
2005-06-14 05:03:00,197.613,197.616,197.506,197.527,45300001.0
2005-06-14 05:04:00,197.528,197.546,197.525,197.543,46900000.0
2005-06-14 05:05:00,197.531,197.556,197.48,197.556,58000000.0
2005-06-14 05:06:00,197.559,197.573,197.495,197.495,57900000.0
2005-06-14 05:07:00,197.559,197.573,197.51,197.529,75299999.0
2005-06-14 05:08:00,197.518,197.565,197.514,197.54,39500001.0
2005-06-14 05:09:00,197.539,197.557,197.516,197.532,22900000.0
2005-06-14 05:10:00,197.531,197.584,197.511,197.57,69000000.0
2005-06-14 05:11:00,197.561,197.579,197.541,197.564,73400000.0
2005-06-14 05:12:00,197.561,197.58,197.548,197.58,41200000.0
2005-06-14 05:13:00,197.587,197.587,197.515,197.548,42500001.0
2005-06-14 05:14:00,197.553,197.57,197.535,197.569,36800000.0
2005-06-14 05:15:00,197.546,197.556,197.511,197.527,74200002.0
2005-06-14 05:16:00,197.547,197.55,197.494,197.526,55700000.0
2005-06-14 05:17:00,197.518,197.55,197.504,197.55,43000000.0
2005-06-14 05:18:00,197.512,197.527,197.479,197.508,52400000.0
2005-06-14 05:19:00,197.488,197.542,197.471,197.471,50400000.0
2005-06-14 05:20:00,197.463,197.571,197.463,197.571,57400000.0
2005-06-14 05:21:00,197.502,197.531,197.455,197.468,47500000.0
2005-06-14 05:22:00,197.48,197.545,197.47,197.528,52299999.0
2005-06-14 05:23:00,197.523,197.523,197.455,197.455,38300000.0
2005-06-14 05:24:00,197.481,197.502,197.444,197.49,64700000.0
2005-06-14 05:25:00,197.501,197.507,197.447,197.485,49800000.0
2005-06-14 05:26:00,197.468,197.499,197.439,197.486,84899999.0
2005-06-14 05:27:00,197.487,197.505,197.453,197.498,72300001.0
2005-06-14 05:28:00,197.53,197.53,197.48,197.519,27700000.0
2005-06-14 05:29:00,197.5,197.559,197.5,197.558,27900000.0
2005-06-14 05:30:00,197.519,197.541,197.494,197.494,41600000.0
2005-06-14 05:31:00,197.508,197.57,197.501,197.548,26800000.0
2005-06-14 05:32:00,197.53,197.569,197.503,197.553,117299999.0
2005-06-14 05:33:00,197.536,197.586,197.503,197.557,89400000.0
2005-06-14 05:34:00,197.544,197.566,197.482,197.566,91200000.0
2005-06-14 05:35:00,197.544,197.551,197.499,197.551,73300000.0
2005-06-14 05:36:00,197.492,197.554,197.492,197.531,86900000.0
2005-06-14 05:37:00,197.55,197.561,197.531,197.531,21300000.0
2005-06-14 05:38:00,197.506,197.573,197.506,197.534,49799999.0
2005-06-14 05:39:00,197.535,197.563,197.522,197.533,57600001.0
2005-06-14 05:40:00,197.523,197.563,197.506,197.545,43200000.0
2005-06-14 05:41:00,197.534,197.564,197.504,197.542,37400000.0
2005-06-14 05:42:00,197.518,197.554,197.492,197.554,74199999.0
2005-06-14 05:43:00,197.516,197.538,197.495,197.537,24400000.0
2005-06-14 05:44:00,197.52,197.528,197.468,197.522,43400000.0
2005-06-14 05:45:00,197.485,197.534,197.476,197.518,28700000.0
2005-06-14 05:46:00,197.512,197.539,197.456,197.526,50100000.0
2005-06-14 05:47:00,197.525,197.525,197.464,197.472,44599999.0
2005-06-14 05:48:00,197.465,197.514,197.451,197.495,59300000.0
2005-06-14 05:49:00,197.508,197.514,197.454,197.501,37800000.0
2005-06-14 05:50:00,197.433,197.5,197.433,197.493,55200000.0
2005-06-14 05:51:00,197.483,197.5,197.455,197.461,49000000.0
2005-06-14 05:52:00,197.487,197.492,197.453,197.478,90200000.0
2005-06-14 05:53:00,197.492,197.516,197.467,197.488,47900000.0
2005-06-14 05:54:00,197.488,197.533,197.476,197.533,43400000.0
2005-06-14 05:55:00,197.514,197.546,197.473,197.546,58600000.0
2005-06-14 05:56:00,197.562,197.562,197.458,197.471,47200000.0
2005-06-14 05:57:00,197.502,197.515,197.48,197.502,33100000.0
2005-06-14 05:58:00,197.532,197.532,197.467,197.475,64500001.0
2005-06-14 05:59:00,197.483,197.525,197.477,197.509,67600000.0
2005-06-14 06:00:00,197.471,197.51,197.464,197.494,47600000.0
2005-06-14 06:01:00,197.491,197.499,197.46,197.479,42200000.0
2005-06-14 06:02:00,197.473,197.499,197.449,197.46,72000000.0
2005-06-14 06:03:00,197.521,197.521,197.478,197.48,33000000.0
2005-06-14 06:04:00,197.497,197.528,197.49,197.518,65200000.0
2005-06-14 06:05:00,197.527,197.538,197.43,197.508,73000000.0
2005-06-14 06:06:00,197.47,197.527,197.435,197.485,48600000.0
2005-06-14 06:07:00,197.492,197.515,197.463,197.492,30800000.0
2005-06-14 06:08:00,197.507,197.537,197.496,197.516,54300000.0
2005-06-14 06:09:00,197.522,197.545,197.497,197.53,59800000.0
2005-06-14 06:10:00,197.521,197.543,197.507,197.518,54300000.0
2005-06-14 06:11:00,197.497,197.546,197.491,197.537,87500000.0
2005-06-14 06:12:00,197.51,197.56,197.51,197.537,31400000.0
2005-06-14 06:13:00,197.542,197.574,197.498,197.574,51300000.0
2005-06-14 06:14:00,197.573,197.573,197.552,197.563,103500001.0
2005-06-14 06:15:00,197.557,197.562,197.49,197.49,55300000.0
2005-06-14 06:16:00,197.508,197.558,197.508,197.539,27400000.0
2005-06-14 06:17:00,197.539,197.567,197.51,197.567,44000000.0
2005-06-14 06:18:00,197.537,197.57,197.528,197.57,55900000.0
2005-06-14 06:19:00,197.553,197.607,197.553,197.584,85000000.0
2005-06-14 06:20:00,197.6,197.603,197.574,197.598,37100000.0
2005-06-14 06:21:00,197.594,197.605,197.561,197.591,66400000.0
2005-06-14 06:22:00,197.565,197.606,197.548,197.584,73099999.0
2005-06-14 06:23:00,197.582,197.595,197.546,197.546,37800000.0
2005-06-14 06:24:00,197.539,197.584,197.519,197.575,34200000.0
2005-06-14 06:25:00,197.544,197.581,197.529,197.554,60100001.0
2005-06-14 06:26:00,197.558,197.607,197.538,197.607,49400000.0
2005-06-14 06:27:00,197.595,197.617,197.567,197.584,49000000.0
2005-06-14 06:28:00,197.581,197.614,197.576,197.602,51800000.0
2005-06-14 06:29:00,197.596,197.641,197.581,197.624,49800000.0
2005-06-14 06:30:00,197.538,197.613,197.538,197.602,39800000.0
2005-06-14 06:31:00,197.589,197.628,197.587,197.587,46100000.0
2005-06-14 06:32:00,197.605,197.605,197.538,197.539,69700001.0
2005-06-14 06:33:00,197.566,197.591,197.545,197.591,42500000.0
2005-06-14 06:34:00,197.592,197.609,197.541,197.576,68200001.0
2005-06-14 06:35:00,197.531,197.581,197.518,197.556,58700000.0
2005-06-14 06:36:00,197.529,197.576,197.504,197.571,45500000.0
2005-06-14 06:37:00,197.543,197.603,197.536,197.575,46800001.0
2005-06-14 06:38:00,197.525,197.573,197.502,197.573,36900000.0
2005-06-14 06:39:00,197.572,197.589,197.516,197.533,57000000.0
2005-06-14 06:40:00,197.553,197.595,197.548,197.568,94300000.0
2005-06-14 06:41:00,197.532,197.557,197.495,197.507,47900000.0
2005-06-14 06:42:00,197.493,197.521,197.474,197.504,95500000.0
2005-06-14 06:43:00,197.534,197.541,197.498,197.523,77700000.0
2005-06-14 06:44:00,197.532,197.546,197.482,197.544,42400000.0
2005-06-14 06:45:00,197.539,197.563,197.512,197.543,44799999.0
2005-06-14 06:46:00,197.521,197.562,197.505,197.56,71699999.0
2005-06-14 06:47:00,197.518,197.552,197.505,197.507,100000000.0
2005-06-14 06:48:00,197.54,197.54,197.479,197.491,74999999.0
2005-06-14 06:49:00,197.467,197.494,197.38,197.38,23000000.0
2005-06-14 06:50:00,197.455,197.462,197.345,197.372,36300000.0
2005-06-14 06:51:00,197.377,197.405,197.332,197.382,75100000.0
2005-06-14 06:52:00,197.37,197.492,197.369,197.423,74800000.0
2005-06-14 06:53:00,197.431,197.458,197.382,197.386,68000001.0
2005-06-14 06:54:00,197.402,197.435,197.384,197.413,45600000.0
2005-06-14 06:55:00,197.462,197.478,197.419,197.429,58400001.0
2005-06-14 06:56:00,197.467,197.467,197.343,197.421,43300000.0
2005-06-14 06:57:00,197.468,197.472,197.4,197.423,54400000.0
2005-06-14 06:58:00,197.412,197.422,197.373,197.399,41700000.0
2005-06-14 06:59:00,197.413,197.423,197.386,197.418,38700000.0
2005-06-14 07:00:00,197.393,197.447,197.37,197.44,49500001.0
2005-06-14 07:01:00,197.457,197.457,197.395,197.44,45400000.0
2005-06-14 07:02:00,197.415,197.456,197.415,197.449,77000000.0
2005-06-14 07:03:00,197.422,197.442,197.404,197.434,49600001.0
2005-06-14 07:04:00,197.427,197.434,197.392,197.402,78600001.0
2005-06-14 07:05:00,197.449,197.45,197.361,197.402,55700000.0
2005-06-14 07:06:00,197.43,197.441,197.326,197.353,46500001.0
2005-06-14 07:07:00,197.355,197.409,197.335,197.409,41900000.0
2005-06-14 07:08:00,197.422,197.422,197.326,197.361,50600000.0
2005-06-14 07:09:00,197.391,197.423,197.361,197.393,75900000.0
2005-06-14 07:10:00,197.405,197.407,197.347,197.386,45400000.0
2005-06-14 07:11:00,197.363,197.424,197.35,197.406,55300000.0
2005-06-14 07:12:00,197.339,197.437,197.339,197.411,55700000.0
2005-06-14 07:13:00,197.378,197.449,197.366,197.449,40200000.0
2005-06-14 07:14:00,197.415,197.454,197.383,197.45,39700000.0
2005-06-14 07:15:00,197.422,197.466,197.395,197.438,55500000.0
2005-06-14 07:16:00,197.451,197.513,197.423,197.513,39600000.0
2005-06-14 07:17:00,197.438,197.525,197.406,197.515,34300000.0
2005-06-14 07:18:00,197.491,197.535,197.458,197.514,37100000.0
2005-06-14 07:19:00,197.518,197.519,197.457,197.508,48000000.0
2005-06-14 07:20:00,197.515,197.544,197.491,197.531,56599999.0
2005-06-14 07:21:00,197.505,197.551,197.489,197.547,41700000.0
2005-06-14 07:22:00,197.559,197.569,197.464,197.464,52299998.0
2005-06-14 07:23:00,197.516,197.566,197.5,197.548,50200000.0
2005-06-14 07:24:00,197.584,197.585,197.512,197.558,45300001.0
2005-06-14 07:25:00,197.54,197.567,197.51,197.519,63200000.0
2005-06-14 07:26:00,197.552,197.552,197.484,197.511,89000000.0
2005-06-14 07:27:00,197.496,197.528,197.474,197.514,61900000.0
2005-06-14 07:28:00,197.516,197.54,197.49,197.54,59000000.0
2005-06-14 07:29:00,197.562,197.562,197.477,197.528,95000002.0
2005-06-14 07:30:00,197.505,197.537,197.496,197.51,43200000.0
2005-06-14 07:31:00,197.507,197.542,197.477,197.507,88500001.0
2005-06-14 07:32:00,197.517,197.519,197.472,197.489,46400000.0
2005-06-14 07:33:00,197.498,197.52,197.47,197.478,57900001.0
2005-06-14 07:34:00,197.497,197.497,197.423,197.437,63999999.0
2005-06-14 07:35:00,197.444,197.482,197.414,197.453,62399999.0
2005-06-14 07:36:00,197.467,197.476,197.434,197.459,23800000.0
2005-06-14 07:37:00,197.408,197.498,197.408,197.459,94099999.0
2005-06-14 07:38:00,197.424,197.445,197.398,197.398,37900000.0
2005-06-14 07:39:00,197.365,197.467,197.362,197.467,62600000.0
2005-06-14 07:40:00,197.48,197.488,197.389,197.439,37300000.0
2005-06-14 07:41:00,197.471,197.483,197.446,197.446,49699999.0
2005-06-14 07:42:00,197.487,197.496,197.415,197.433,79299998.0
2005-06-14 07:43:00,197.416,197.439,197.398,197.433,41600000.0
2005-06-14 07:44:00,197.425,197.459,197.378,197.459,47199999.0
2005-06-14 07:45:00,197.452,197.463,197.381,197.452,84100000.0
2005-06-14 07:46:00,197.413,197.459,197.406,197.442,55800000.0
2005-06-14 07:47:00,197.436,197.455,197.418,197.45,37400000.0
2005-06-14 07:48:00,197.454,197.468,197.413,197.468,38100000.0
2005-06-14 07:49:00,197.458,197.483,197.446,197.476,20400000.0
2005-06-14 07:50:00,197.472,197.479,197.41,197.427,69100000.0
2005-06-14 07:51:00,197.444,197.482,197.42,197.482,45800000.0
2005-06-14 07:52:00,197.47,197.472,197.407,197.43,52400000.0
2005-06-14 07:53:00,197.439,197.445,197.389,197.418,41300000.0
2005-06-14 07:54:00,197.4,197.441,197.379,197.422,28200000.0
2005-06-14 07:55:00,197.407,197.439,197.375,197.378,46100000.0
2005-06-14 07:56:00,197.412,197.434,197.343,197.399,40500000.0
2005-06-14 07:57:00,197.404,197.431,197.379,197.424,74200000.0
2005-06-14 07:58:00,197.457,197.467,197.396,197.459,66100000.0
2005-06-14 07:59:00,197.418,197.498,197.41,197.464,48300000.0
2005-06-14 08:00:00,197.499,197.502,197.424,197.444,36400000.0
2005-06-14 08:01:00,197.438,197.455,197.414,197.436,74900000.0
2005-06-14 08:02:00,197.419,197.467,197.408,197.467,25300000.0
2005-06-14 08:03:00,197.47,197.47,197.394,197.415,16300000.0
2005-06-14 08:04:00,197.367,197.459,197.367,197.459,49100000.0
2005-06-14 08:05:00,197.449,197.462,197.414,197.429,62800000.0
2005-06-14 08:06:00,197.45,197.45,197.369,197.422,24900000.0
2005-06-14 08:07:00,197.426,197.458,197.41,197.456,35200000.0
2005-06-14 08:08:00,197.452,197.452,197.407,197.407,47300000.0
2005-06-14 08:09:00,197.433,197.438,197.379,197.404,44300000.0
2005-06-14 08:10:00,197.404,197.41,197.365,197.409,20500000.0
2005-06-14 08:11:00,197.398,197.435,197.381,197.429,67700000.0
2005-06-14 08:12:00,197.429,197.462,197.409,197.435,30700000.0
2005-06-14 08:13:00,197.449,197.462,197.405,197.429,29900000.0
2005-06-14 08:14:00,197.41,197.444,197.394,197.44,35900000.0
2005-06-14 08:15:00,197.413,197.459,197.398,197.459,78200001.0
2005-06-14 08:16:00,197.449,197.449,197.397,197.419,50400000.0
2005-06-14 08:17:00,197.436,197.535,197.436,197.535,60400000.0
2005-06-14 08:18:00,197.543,197.543,197.484,197.521,58900000.0
2005-06-14 08:19:00,197.543,197.56,197.513,197.52,79000001.0
2005-06-14 08:20:00,197.54,197.549,197.441,197.441,47800001.0
2005-06-14 08:21:00,197.416,197.501,197.402,197.428,41800000.0
2005-06-14 08:22:00,197.422,197.438,197.39,197.438,46300000.0
2005-06-14 08:23:00,197.488,197.535,197.48,197.535,67300001.0
2005-06-14 08:24:00,197.541,197.541,197.474,197.479,26800000.0
2005-06-14 08:25:00,197.497,197.52,197.455,197.503,68800000.0
2005-06-14 08:26:00,197.451,197.515,197.446,197.489,87800002.0
2005-06-14 08:27:00,197.448,197.504,197.442,197.483,34700000.0
2005-06-14 08:28:00,197.461,197.468,197.418,197.418,58600000.0
2005-06-14 08:29:00,197.432,197.467,197.414,197.429,75600001.0
2005-06-14 08:30:00,197.445,197.475,197.38,197.431,58699999.0
2005-06-14 08:31:00,197.408,197.427,197.338,197.379,39400000.0
2005-06-14 08:32:00,197.34,197.4,197.32,197.383,35100000.0
2005-06-14 08:33:00,197.363,197.404,197.347,197.381,48700000.0
2005-06-14 08:34:00,197.396,197.469,197.377,197.469,31000000.0
2005-06-14 08:35:00,197.472,197.476,197.399,197.437,41800000.0
2005-06-14 08:36:00,197.475,197.496,197.444,197.49,25100000.0
2005-06-14 08:37:00,197.46,197.562,197.414,197.527,94700000.0
2005-06-14 08:38:00,197.452,197.532,197.452,197.499,86499999.0
2005-06-14 08:39:00,197.473,197.56,197.423,197.516,43600000.0
2005-06-14 08:40:00,197.51,197.529,197.452,197.511,37900000.0
2005-06-14 08:41:00,197.51,197.552,197.476,197.476,40300000.0
2005-06-14 08:42:00,197.508,197.585,197.487,197.583,77700001.0
2005-06-14 08:43:00,197.58,197.616,197.576,197.599,66400001.0
2005-06-14 08:44:00,197.609,197.623,197.553,197.557,37900000.0
2005-06-14 08:45:00,197.522,197.577,197.518,197.532,27900000.0
2005-06-14 08:46:00,197.539,197.559,197.484,197.491,50699999.0
2005-06-14 08:47:00,197.525,197.537,197.454,197.537,76000000.0
2005-06-14 08:48:00,197.505,197.513,197.45,197.462,52000000.0
2005-06-14 08:49:00,197.441,197.524,197.441,197.503,97200002.0
2005-06-14 08:50:00,197.46,197.54,197.457,197.518,42700000.0
2005-06-14 08:51:00,197.509,197.527,197.483,197.51,40200000.0
2005-06-14 08:52:00,197.518,197.532,197.482,197.532,46300000.0
2005-06-14 08:53:00,197.495,197.526,197.46,197.471,49000000.0
2005-06-14 08:54:00,197.46,197.479,197.455,197.477,62400000.0
2005-06-14 08:55:00,197.468,197.477,197.449,197.473,38600000.0
2005-06-14 08:56:00,197.455,197.469,197.407,197.417,46700000.0
2005-06-14 08:57:00,197.437,197.477,197.419,197.477,59100000.0
2005-06-14 08:58:00,197.482,197.586,197.477,197.577,65499999.0
2005-06-14 08:59:00,197.605,197.605,197.534,197.595,44100000.0
2005-06-14 09:00:00,197.582,197.634,197.569,197.592,27400000.0
2005-06-14 09:01:00,197.552,197.638,197.518,197.637,43700000.0
2005-06-14 09:02:00,197.593,197.654,197.564,197.654,77900000.0
2005-06-14 09:03:00,197.667,197.674,197.509,197.604,42700000.0
2005-06-14 09:04:00,197.62,197.681,197.59,197.676,25500000.0
2005-06-14 09:05:00,197.632,197.675,197.593,197.675,40400000.0
2005-06-14 09:06:00,197.672,197.672,197.591,197.633,51200001.0
2005-06-14 09:07:00,197.623,197.678,197.617,197.677,45300000.0
2005-06-14 09:08:00,197.657,197.696,197.644,197.663,28500000.0
2005-06-14 09:09:00,197.703,197.703,197.618,197.634,41300000.0
2005-06-14 09:10:00,197.664,197.665,197.599,197.608,33900000.0
2005-06-14 09:11:00,197.633,197.648,197.605,197.617,48600000.0
2005-06-14 09:12:00,197.59,197.653,197.572,197.612,62600000.0
2005-06-14 09:13:00,197.62,197.653,197.588,197.653,45100000.0
2005-06-14 09:14:00,197.682,197.69,197.655,197.663,51400001.0
2005-06-14 09:15:00,197.663,197.737,197.659,197.696,59499999.0
2005-06-14 09:16:00,197.683,197.699,197.622,197.652,69600000.0
2005-06-14 09:17:00,197.659,197.678,197.645,197.67,42500000.0
2005-06-14 09:18:00,197.682,197.698,197.612,197.683,71899999.0
2005-06-14 09:19:00,197.62,197.667,197.619,197.667,54200000.0
2005-06-14 09:20:00,197.7,197.7,197.645,197.658,11100000.0
2005-06-14 09:21:00,197.664,197.674,197.622,197.661,44700000.0
2005-06-14 09:22:00,197.633,197.671,197.625,197.645,72300000.0
2005-06-14 09:23:00,197.615,197.651,197.609,197.636,41500000.0
2005-06-14 09:24:00,197.588,197.595,197.537,197.537,61099999.0
2005-06-14 09:25:00,197.554,197.582,197.509,197.514,42400000.0
2005-06-14 09:26:00,197.531,197.595,197.51,197.534,84200002.0
2005-06-14 09:27:00,197.515,197.621,197.511,197.572,49400000.0
2005-06-14 09:28:00,197.56,197.64,197.536,197.64,38200000.0
2005-06-14 09:29:00,197.599,197.662,197.599,197.662,74099999.0
2005-06-14 09:30:00,197.655,197.688,197.625,197.676,63300001.0
2005-06-14 09:31:00,197.607,197.704,197.579,197.699,62600000.0
2005-06-14 09:32:00,197.731,197.749,197.66,197.708,92299998.0
2005-06-14 09:33:00,197.712,197.8,197.685,197.793,48800000.0
2005-06-14 09:34:00,197.748,197.798,197.717,197.798,40300000.0
2005-06-14 09:35:00,197.735,197.769,197.687,197.725,29800000.0
2005-06-14 09:36:00,197.69,197.757,197.668,197.757,68000000.0
2005-06-14 09:37:00,197.742,197.753,197.675,197.723,42700000.0
2005-06-14 09:38:00,197.696,197.736,197.68,197.705,123200001.0
2005-06-14 09:39:00,197.749,197.758,197.713,197.745,66400000.0
2005-06-14 09:40:00,197.765,197.768,197.712,197.718,73999998.0
2005-06-14 09:41:00,197.682,197.71,197.653,197.665,53800000.0
2005-06-14 09:42:00,197.665,197.69,197.639,197.643,55200000.0
2005-06-14 09:43:00,197.707,197.73,197.657,197.675,64200000.0
2005-06-14 09:44:00,197.642,197.702,197.602,197.676,58700000.0
2005-06-14 09:45:00,197.707,197.717,197.6,197.625,68200000.0
2005-06-14 09:46:00,197.614,197.758,197.605,197.662,75400000.0
2005-06-14 09:47:00,197.665,197.691,197.649,197.654,81000001.0
2005-06-14 09:48:00,197.651,197.664,197.593,197.593,36900000.0
2005-06-14 09:49:00,197.588,197.671,197.588,197.657,24800000.0
2005-06-14 09:50:00,197.679,197.679,197.619,197.65,70800000.0
2005-06-14 09:51:00,197.67,197.674,197.625,197.642,43499999.0
2005-06-14 09:52:00,197.667,197.668,197.621,197.647,58400001.0
2005-06-14 09:53:00,197.662,197.665,197.606,197.633,55300000.0
2005-06-14 09:54:00,197.624,197.643,197.56,197.608,62000000.0
2005-06-14 09:55:00,197.628,197.633,197.574,197.614,45000000.0
2005-06-14 09:56:00,197.613,197.661,197.594,197.641,87600000.0
2005-06-14 09:57:00,197.647,197.647,197.578,197.609,56900000.0
2005-06-14 09:58:00,197.591,197.639,197.574,197.607,33400000.0
2005-06-14 09:59:00,197.622,197.638,197.575,197.575,68900000.0
2005-06-14 10:00:00,197.627,197.633,197.568,197.623,53000000.0
2005-06-14 10:01:00,197.595,197.6,197.548,197.572,99400001.0
2005-06-14 10:02:00,197.575,197.603,197.572,197.603,61200001.0
2005-06-14 10:03:00,197.6,197.618,197.569,197.583,52100000.0
2005-06-14 10:04:00,197.561,197.582,197.541,197.572,26300000.0
2005-06-14 10:05:00,197.54,197.582,197.513,197.566,47300000.0
2005-06-14 10:06:00,197.518,197.567,197.506,197.555,69200002.0
2005-06-14 10:07:00,197.546,197.567,197.522,197.527,23100000.0
2005-06-14 10:08:00,197.547,197.574,197.52,197.572,62900001.0
2005-06-14 10:09:00,197.558,197.613,197.54,197.603,28800000.0
2005-06-14 10:10:00,197.588,197.608,197.562,197.57,41200000.0
2005-06-14 10:11:00,197.602,197.64,197.535,197.549,54300000.0
2005-06-14 10:12:00,197.568,197.629,197.568,197.623,30300000.0
2005-06-14 10:13:00,197.6,197.646,197.558,197.635,49700001.0
2005-06-14 10:14:00,197.629,197.649,197.552,197.585,40200000.0
2005-06-14 10:15:00,197.644,197.658,197.561,197.605,54300000.0
2005-06-14 10:16:00,197.602,197.654,197.579,197.628,26000000.0
2005-06-14 10:17:00,197.619,197.66,197.617,197.62,30900000.0
2005-06-14 10:18:00,197.608,197.645,197.588,197.613,97400000.0
2005-06-14 10:19:00,197.63,197.641,197.567,197.603,47400000.0
2005-06-14 10:20:00,197.618,197.634,197.58,197.58,26300000.0
2005-06-14 10:21:00,197.646,197.672,197.59,197.59,54099999.0
2005-06-14 10:22:00,197.622,197.659,197.622,197.634,51100000.0
2005-06-14 10:23:00,197.631,197.639,197.597,197.597,50500000.0
2005-06-14 10:24:00,197.637,197.657,197.604,197.608,43800000.0
2005-06-14 10:25:00,197.647,197.653,197.59,197.633,78700000.0
2005-06-14 10:26:00,197.621,197.649,197.613,197.649,82800001.0
2005-06-14 10:27:00,197.626,197.658,197.605,197.632,36500000.0
2005-06-14 10:28:00,197.651,197.681,197.651,197.662,32500000.0
2005-06-14 10:29:00,197.692,197.718,197.647,197.691,62800000.0
2005-06-14 10:30:00,197.671,197.804,197.653,197.699,82000000.0
2005-06-14 10:31:00,197.709,197.71,197.668,197.697,83499999.0
2005-06-14 10:32:00,197.688,197.742,197.687,197.722,38099999.0
2005-06-14 10:33:00,197.745,197.745,197.653,197.672,61300001.0
2005-06-14 10:34:00,197.712,197.728,197.696,197.696,105499999.0
2005-06-14 10:35:00,197.713,197.728,197.673,197.673,39300000.0
2005-06-14 10:36:00,197.732,197.732,197.638,197.65,57100000.0
2005-06-14 10:37:00,197.636,197.676,197.62,197.662,56200000.0
2005-06-14 10:38:00,197.687,197.69,197.619,197.643,77700000.0
2005-06-14 10:39:00,197.625,197.72,197.613,197.7,21200000.0
2005-06-14 10:40:00,197.706,197.714,197.661,197.684,82900000.0
2005-06-14 10:41:00,197.724,197.727,197.641,197.697,49800000.0
2005-06-14 10:42:00,197.737,197.754,197.668,197.749,36400000.0
2005-06-14 10:43:00,197.718,197.769,197.677,197.765,76300001.0
2005-06-14 10:44:00,197.772,197.774,197.697,197.739,78499999.0
2005-06-14 10:45:00,197.762,197.762,197.695,197.72,46400000.0
2005-06-14 10:46:00,197.657,197.735,197.65,197.718,60099999.0
2005-06-14 10:47:00,197.683,197.747,197.673,197.721,90200000.0
2005-06-14 10:48:00,197.716,197.731,197.688,197.719,44500000.0
2005-06-14 10:49:00,197.696,197.766,197.686,197.734,81600000.0
2005-06-14 10:50:00,197.765,197.766,197.698,197.756,55400000.0
2005-06-14 10:51:00,197.758,197.758,197.673,197.681,40400000.0
2005-06-14 10:52:00,197.727,197.734,197.699,197.713,31500000.0
2005-06-14 10:53:00,197.685,197.705,197.658,197.694,63100000.0
2005-06-14 10:54:00,197.707,197.725,197.676,197.725,80599999.0
2005-06-14 10:55:00,197.741,197.743,197.698,197.713,38200000.0
2005-06-14 10:56:00,197.722,197.735,197.695,197.715,86500000.0
2005-06-14 10:57:00,197.711,197.727,197.69,197.717,76800000.0
2005-06-14 10:58:00,197.685,197.69,197.626,197.673,70999999.0
2005-06-14 10:59:00,197.67,197.732,197.667,197.732,46400000.0
2005-06-14 11:00:00,197.715,197.729,197.685,197.692,39900000.0
2005-06-14 11:01:00,197.678,197.704,197.651,197.651,64900001.0
2005-06-14 11:02:00,197.705,197.706,197.611,197.643,61199999.0
2005-06-14 11:03:00,197.613,197.687,197.596,197.667,45700000.0
2005-06-14 11:04:00,197.671,197.7,197.651,197.675,66700000.0
2005-06-14 11:05:00,197.66,197.704,197.659,197.673,41800000.0
2005-06-14 11:06:00,197.654,197.711,197.649,197.69,78499998.0
2005-06-14 11:07:00,197.697,197.763,197.691,197.746,42700000.0
2005-06-14 11:08:00,197.745,197.775,197.706,197.771,44200000.0
2005-06-14 11:09:00,197.736,197.757,197.65,197.752,53900000.0
2005-06-14 11:10:00,197.762,197.762,197.674,197.708,26900000.0
2005-06-14 11:11:00,197.744,197.759,197.689,197.749,62199999.0
2005-06-14 11:12:00,197.743,197.76,197.706,197.76,67600000.0
2005-06-14 11:13:00,197.775,197.783,197.719,197.737,39200000.0
2005-06-14 11:14:00,197.747,197.765,197.72,197.745,37100000.0
2005-06-14 11:15:00,197.737,197.778,197.717,197.773,46200000.0
2005-06-14 11:16:00,197.757,197.764,197.724,197.749,87900001.0
2005-06-14 11:17:00,197.745,197.759,197.707,197.759,56799999.0
2005-06-14 11:18:00,197.718,197.755,197.71,197.748,77000001.0
2005-06-14 11:19:00,197.737,197.766,197.728,197.764,41300000.0
2005-06-14 11:20:00,197.788,197.822,197.768,197.78,28000000.0
2005-06-14 11:21:00,197.822,197.829,197.782,197.794,32300000.0
2005-06-14 11:22:00,197.772,197.779,197.736,197.748,33800000.0
2005-06-14 11:23:00,197.718,197.73,197.69,197.693,43400000.0
2005-06-14 11:24:00,197.707,197.769,197.69,197.769,35000000.0
2005-06-14 11:25:00,197.767,197.793,197.746,197.79,67600002.0
2005-06-14 11:26:00,197.809,197.819,197.769,197.805,75600000.0
2005-06-14 11:27:00,197.832,197.857,197.79,197.801,61600000.0
2005-06-14 11:28:00,197.775,197.819,197.739,197.815,41900000.0
2005-06-14 11:29:00,197.776,197.799,197.73,197.767,34600000.0
2005-06-14 11:30:00,197.755,197.801,197.742,197.774,44900000.0
2005-06-14 11:31:00,197.731,197.772,197.699,197.729,45200000.0
2005-06-14 11:32:00,197.719,197.755,197.699,197.746,45600000.0
2005-06-14 11:33:00,197.77,197.805,197.71,197.771,73400000.0
2005-06-14 11:34:00,197.759,197.802,197.715,197.765,65800001.0
2005-06-14 11:35:00,197.786,197.854,197.776,197.851,39600000.0
2005-06-14 11:36:00,197.811,197.864,197.79,197.821,49900000.0
2005-06-14 11:37:00,197.791,197.816,197.773,197.814,36400000.0
2005-06-14 11:38:00,197.783,197.802,197.723,197.796,25700000.0
2005-06-14 11:39:00,197.789,197.798,197.714,197.726,28400000.0
2005-06-14 11:40:00,197.738,197.769,197.692,197.733,63700000.0
2005-06-14 11:41:00,197.73,197.814,197.718,197.76,26100000.0
2005-06-14 11:42:00,197.787,197.814,197.779,197.81,109299999.0
2005-06-14 11:43:00,197.789,197.803,197.735,197.74,101100001.0
2005-06-14 11:44:00,197.807,197.809,197.763,197.785,67400000.0
2005-06-14 11:45:00,197.802,197.812,197.754,197.788,77100000.0
2005-06-14 11:46:00,197.78,197.792,197.741,197.784,28600000.0
2005-06-14 11:47:00,197.764,197.775,197.74,197.758,32900000.0
2005-06-14 11:48:00,197.78,197.786,197.726,197.759,31000000.0
2005-06-14 11:49:00,197.725,197.753,197.702,197.737,71300000.0
2005-06-14 11:50:00,197.737,197.743,197.712,197.712,44300001.0
2005-06-14 11:51:00,197.72,197.744,197.633,197.681,104000000.0
2005-06-14 11:52:00,197.7,197.731,197.648,197.674,53400000.0
2005-06-14 11:53:00,197.653,197.692,197.611,197.611,52200001.0
2005-06-14 11:54:00,197.6,197.68,197.6,197.632,112299999.0
2005-06-14 11:55:00,197.61,197.687,197.599,197.639,48400000.0
2005-06-14 11:56:00,197.611,197.663,197.602,197.636,31500000.0
2005-06-14 11:57:00,197.642,197.665,197.621,197.639,30300000.0
2005-06-14 11:58:00,197.657,197.666,197.628,197.64,60100000.0
2005-06-14 11:59:00,197.657,197.657,197.606,197.627,28700000.0
2005-06-14 12:00:00,197.643,197.66,197.625,197.659,89300000.0
2005-06-14 12:01:00,197.638,197.678,197.62,197.665,57200000.0
2005-06-14 12:02:00,197.65,197.671,197.627,197.669,80800000.0
2005-06-14 12:03:00,197.694,197.7,197.638,197.68,71100000.0
2005-06-14 12:04:00,197.674,197.714,197.669,197.705,42000000.0
2005-06-14 12:05:00,197.73,197.73,197.645,197.675,56300000.0
2005-06-14 12:06:00,197.687,197.701,197.609,197.625,33800000.0
2005-06-14 12:07:00,197.615,197.634,197.593,197.623,83800000.0
2005-06-14 12:08:00,197.62,197.659,197.601,197.659,37100000.0
2005-06-14 12:09:00,197.669,197.671,197.596,197.596,42600000.0
2005-06-14 12:10:00,197.613,197.668,197.596,197.649,37600000.0
2005-06-14 12:11:00,197.657,197.677,197.617,197.665,41199999.0
2005-06-14 12:12:00,197.603,197.653,197.597,197.629,71300001.0
2005-06-14 12:13:00,197.652,197.652,197.581,197.623,62800001.0
2005-06-14 12:14:00,197.613,197.681,197.607,197.678,65100000.0
2005-06-14 12:15:00,197.664,197.687,197.644,197.65,37800000.0
2005-06-14 12:16:00,197.653,197.691,197.632,197.689,69599999.0
2005-06-14 12:17:00,197.676,197.706,197.662,197.7,77100001.0
2005-06-14 12:18:00,197.706,197.709,197.621,197.636,82099999.0
2005-06-14 12:19:00,197.662,197.712,197.66,197.697,34600000.0
2005-06-14 12:20:00,197.658,197.71,197.643,197.69,57499999.0
2005-06-14 12:21:00,197.732,197.732,197.638,197.703,56900001.0
2005-06-14 12:22:00,197.722,197.729,197.664,197.691,44700000.0
2005-06-14 12:23:00,197.752,197.755,197.672,197.721,46700000.0
2005-06-14 12:24:00,197.735,197.75,197.693,197.702,24300000.0
2005-06-14 12:25:00,197.698,197.742,197.698,197.729,65800000.0
2005-06-14 12:26:00,197.729,197.73,197.667,197.678,34600000.0
2005-06-14 12:27:00,197.746,197.746,197.713,197.713,34200000.0
2005-06-14 12:28:00,197.755,197.755,197.716,197.742,76900000.0
2005-06-14 12:29:00,197.727,197.756,197.71,197.751,66300000.0
2005-06-14 12:30:00,197.755,197.755,197.675,197.706,46400001.0
2005-06-14 12:31:00,197.725,197.746,197.715,197.739,82500002.0
2005-06-14 12:32:00,197.705,197.729,197.675,197.723,59600000.0
2005-06-14 12:33:00,197.731,197.745,197.711,197.716,38600000.0
2005-06-14 12:34:00,197.727,197.735,197.682,197.712,73800000.0
2005-06-14 12:35:00,197.722,197.755,197.701,197.755,79000002.0
2005-06-14 12:36:00,197.739,197.752,197.713,197.727,78600000.0
2005-06-14 12:37:00,197.742,197.744,197.687,197.701,68000000.0
2005-06-14 12:38:00,197.69,197.719,197.658,197.7,74600000.0
2005-06-14 12:39:00,197.692,197.718,197.667,197.718,74700000.0
2005-06-14 12:40:00,197.72,197.728,197.692,197.692,36700000.0
2005-06-14 12:41:00,197.685,197.711,197.659,197.659,40700000.0
2005-06-14 12:42:00,197.665,197.736,197.633,197.692,60499999.0
2005-06-14 12:43:00,197.675,197.702,197.662,197.667,25800000.0
2005-06-14 12:44:00,197.696,197.718,197.679,197.708,53200000.0
2005-06-14 12:45:00,197.675,197.718,197.646,197.718,37800000.0
2005-06-14 12:46:00,197.745,197.763,197.732,197.763,45700000.0
2005-06-14 12:47:00,197.751,197.777,197.731,197.763,43800000.0
2005-06-14 12:48:00,197.82,197.835,197.694,197.767,53000000.0
2005-06-14 12:49:00,197.764,197.798,197.718,197.768,92500001.0
2005-06-14 12:50:00,197.789,197.842,197.783,197.815,57700000.0
2005-06-14 12:51:00,197.773,197.811,197.716,197.808,46300000.0
2005-06-14 12:52:00,197.787,197.788,197.739,197.741,62300001.0
2005-06-14 12:53:00,197.73,197.761,197.724,197.739,35500000.0
2005-06-14 12:54:00,197.765,197.78,197.709,197.73,71400000.0
2005-06-14 12:55:00,197.742,197.762,197.681,197.706,79599999.0
2005-06-14 12:56:00,197.698,197.824,197.687,197.824,61300000.0
2005-06-14 12:57:00,197.715,197.774,197.69,197.77,42600000.0
2005-06-14 12:58:00,197.762,197.762,197.666,197.666,58700000.0
2005-06-14 12:59:00,197.684,197.705,197.65,197.675,55899999.0
2005-06-14 13:00:00,197.702,197.735,197.658,197.671,26300000.0
2005-06-14 13:01:00,197.688,197.726,197.64,197.646,44700000.0
2005-06-14 13:02:00,197.667,197.686,197.613,197.648,45000000.0
2005-06-14 13:03:00,197.669,197.686,197.618,197.645,70400000.0
2005-06-14 13:04:00,197.69,197.69,197.621,197.622,50000000.0
2005-06-14 13:05:00,197.616,197.668,197.59,197.601,50500000.0
2005-06-14 13:06:00,197.592,197.672,197.573,197.647,98500001.0
2005-06-14 13:07:00,197.634,197.645,197.613,197.641,103900000.0
2005-06-14 13:08:00,197.61,197.65,197.589,197.641,57100000.0
2005-06-14 13:09:00,197.631,197.67,197.611,197.655,52400000.0
2005-06-14 13:10:00,197.653,197.671,197.606,197.625,60900000.0
2005-06-14 13:11:00,197.653,197.668,197.621,197.649,38700000.0
2005-06-14 13:12:00,197.656,197.67,197.628,197.666,84500000.0
2005-06-14 13:13:00,197.647,197.707,197.64,197.695,39800000.0
2005-06-14 13:14:00,197.74,197.773,197.667,197.773,67500000.0
2005-06-14 13:15:00,197.771,197.803,197.685,197.794,47400000.0
2005-06-14 13:16:00,197.787,197.819,197.722,197.808,62100000.0
2005-06-14 13:17:00,197.805,197.819,197.744,197.791,61200000.0
2005-06-14 13:18:00,197.75,197.846,197.717,197.843,80600000.0
2005-06-14 13:19:00,197.811,197.835,197.783,197.807,50700000.0
2005-06-14 13:20:00,197.84,197.84,197.704,197.704,78300000.0
2005-06-14 13:21:00,197.809,197.845,197.763,197.83,71300000.0
2005-06-14 13:22:00,197.796,197.845,197.78,197.792,89100000.0
2005-06-14 13:23:00,197.781,197.812,197.749,197.78,121700000.0
2005-06-14 13:24:00,197.798,197.798,197.77,197.778,25600000.0
2005-06-14 13:25:00,197.74,197.807,197.722,197.807,53700000.0
2005-06-14 13:26:00,197.786,197.786,197.649,197.663,59900000.0
2005-06-14 13:27:00,197.643,197.748,197.622,197.715,34400000.0
2005-06-14 13:28:00,197.718,197.745,197.666,197.684,88700001.0
2005-06-14 13:29:00,197.648,197.747,197.643,197.686,47400000.0
2005-06-14 13:30:00,197.64,197.744,197.64,197.677,58000001.0
2005-06-14 13:31:00,197.707,197.73,197.671,197.688,52700000.0
2005-06-14 13:32:00,197.709,197.732,197.678,197.71,47000000.0
2005-06-14 13:33:00,197.7,197.71,197.677,197.691,48200000.0
2005-06-14 13:34:00,197.7,197.71,197.678,197.703,25100000.0
2005-06-14 13:35:00,197.667,197.699,197.644,197.699,61900000.0
2005-06-14 13:36:00,197.692,197.707,197.671,197.679,31200000.0
2005-06-14 13:37:00,197.681,197.701,197.671,197.693,81800001.0
2005-06-14 13:38:00,197.676,197.681,197.641,197.652,36400000.0
2005-06-14 13:39:00,197.657,197.684,197.643,197.672,48300000.0
2005-06-14 13:40:00,197.656,197.693,197.631,197.652,77100000.0
2005-06-14 13:41:00,197.7,197.7,197.618,197.655,53800000.0
2005-06-14 13:42:00,197.658,197.69,197.634,197.679,57600000.0
2005-06-14 13:43:00,197.672,197.672,197.622,197.666,61900000.0
2005-06-14 13:44:00,197.65,197.66,197.603,197.637,73400001.0
2005-06-14 13:45:00,197.672,197.678,197.621,197.663,15300000.0
2005-06-14 13:46:00,197.678,197.707,197.664,197.667,63800001.0
2005-06-14 13:47:00,197.716,197.716,197.668,197.689,37100000.0
2005-06-14 13:48:00,197.698,197.726,197.692,197.703,32800000.0
2005-06-14 13:49:00,197.703,197.727,197.69,197.721,35100000.0
2005-06-14 13:50:00,197.753,197.753,197.673,197.71,60999999.0
2005-06-14 13:51:00,197.726,197.792,197.704,197.792,82400000.0
2005-06-14 13:52:00,197.787,197.791,197.675,197.756,51100000.0
2005-06-14 13:53:00,197.802,197.819,197.753,197.764,54200000.0
2005-06-14 13:54:00,197.775,197.775,197.74,197.767,45299999.0
2005-06-14 13:55:00,197.774,197.804,197.767,197.799,35300000.0
2005-06-14 13:56:00,197.771,197.823,197.771,197.795,65600001.0
2005-06-14 13:57:00,197.842,197.842,197.742,197.742,40300000.0
2005-06-14 13:58:00,197.747,197.776,197.722,197.737,25700000.0
2005-06-14 13:59:00,197.734,197.76,197.713,197.747,51800001.0
2005-06-14 14:00:00,197.747,197.767,197.712,197.74,63500002.0
2005-06-14 14:01:00,197.76,197.762,197.681,197.74,55300000.0
2005-06-14 14:02:00,197.745,197.792,197.718,197.744,61000001.0
2005-06-14 14:03:00,197.712,197.771,197.675,197.716,50200000.0
2005-06-14 14:04:00,197.722,197.737,197.682,197.701,59899999.0
2005-06-14 14:05:00,197.69,197.732,197.681,197.724,83000000.0
2005-06-14 14:06:00,197.713,197.733,197.694,197.73,40200000.0
2005-06-14 14:07:00,197.714,197.729,197.678,197.702,42800000.0
2005-06-14 14:08:00,197.673,197.72,197.642,197.72,48300000.0
2005-06-14 14:09:00,197.675,197.711,197.641,197.686,51499999.0
2005-06-14 14:10:00,197.704,197.712,197.647,197.669,17800000.0
2005-06-14 14:11:00,197.637,197.673,197.614,197.649,50300000.0
2005-06-14 14:12:00,197.663,197.688,197.603,197.614,52700000.0
2005-06-14 14:13:00,197.601,197.668,197.598,197.622,52000000.0
2005-06-14 14:14:00,197.611,197.659,197.59,197.612,92800000.0
2005-06-14 14:15:00,197.627,197.636,197.582,197.623,53099999.0
2005-06-14 14:16:00,197.61,197.614,197.537,197.56,62400000.0
2005-06-14 14:17:00,197.545,197.63,197.545,197.545,70000000.0
2005-06-14 14:18:00,197.581,197.598,197.548,197.572,57600001.0
2005-06-14 14:19:00,197.54,197.581,197.531,197.56,46500000.0
2005-06-14 14:20:00,197.545,197.576,197.531,197.545,91200001.0
2005-06-14 14:21:00,197.541,197.601,197.527,197.594,67600001.0
2005-06-14 14:22:00,197.561,197.607,197.545,197.598,41600000.0
2005-06-14 14:23:00,197.596,197.613,197.565,197.603,56800000.0
2005-06-14 14:24:00,197.586,197.622,197.558,197.601,47900000.0
2005-06-14 14:25:00,197.595,197.61,197.567,197.61,62400000.0
2005-06-14 14:26:00,197.619,197.633,197.586,197.589,79100000.0
2005-06-14 14:27:00,197.586,197.661,197.586,197.661,83400000.0
2005-06-14 14:28:00,197.639,197.673,197.611,197.669,32200000.0
2005-06-14 14:29:00,197.65,197.683,197.64,197.65,43400000.0
2005-06-14 14:30:00,197.684,197.743,197.618,197.73,39000000.0
2005-06-14 14:31:00,197.7,197.749,197.674,197.727,37999999.0
2005-06-14 14:32:00,197.722,197.734,197.654,197.689,72800000.0
2005-06-14 14:33:00,197.69,197.703,197.656,197.697,39100000.0
2005-06-14 14:34:00,197.657,197.734,197.62,197.702,27000000.0
2005-06-14 14:35:00,197.72,197.738,197.683,197.71,21200000.0
2005-06-14 14:36:00,197.752,197.752,197.698,197.711,28800000.0
2005-06-14 14:37:00,197.713,197.745,197.697,197.704,16900000.0
2005-06-14 14:38:00,197.685,197.709,197.64,197.672,71699999.0
2005-06-14 14:39:00,197.709,197.728,197.655,197.683,69800000.0
2005-06-14 14:40:00,197.672,197.694,197.603,197.665,92900000.0
2005-06-14 14:41:00,197.643,197.714,197.628,197.697,38600000.0
2005-06-14 14:42:00,197.698,197.716,197.64,197.716,61800000.0
2005-06-14 14:43:00,197.74,197.753,197.665,197.677,25500000.0
2005-06-14 14:44:00,197.725,197.768,197.695,197.768,55800000.0
2005-06-14 14:45:00,197.733,197.858,197.718,197.848,81100000.0
2005-06-14 14:46:00,197.842,197.857,197.783,197.807,78000002.0
2005-06-14 14:47:00,197.773,197.875,197.713,197.866,51300000.0
2005-06-14 14:48:00,197.805,197.853,197.785,197.834,26400000.0
2005-06-14 14:49:00,197.846,197.858,197.759,197.829,84299999.0
2005-06-14 14:50:00,197.767,197.856,197.759,197.856,47200000.0
2005-06-14 14:51:00,197.92,197.96,197.861,197.96,78900000.0
2005-06-14 14:52:00,197.968,197.968,197.911,197.925,43000000.0
2005-06-14 14:53:00,197.932,197.952,197.84,197.87,117400000.0
2005-06-14 14:54:00,197.904,197.924,197.868,197.918,58700000.0
2005-06-14 14:55:00,197.92,197.927,197.893,197.893,48500000.0
2005-06-14 14:56:00,197.892,197.902,197.852,197.852,40800000.0
2005-06-14 14:57:00,197.832,197.891,197.799,197.848,69700000.0
2005-06-14 14:58:00,197.846,197.903,197.831,197.831,52100000.0
2005-06-14 14:59:00,197.838,197.887,197.782,197.782,47400000.0
2005-06-14 15:00:00,197.851,197.865,197.816,197.834,43000001.0
2005-06-14 15:01:00,197.81,197.883,197.81,197.833,41900001.0
2005-06-14 15:02:00,197.796,197.853,197.781,197.825,38800000.0
2005-06-14 15:03:00,197.793,197.872,197.791,197.863,55100000.0
2005-06-14 15:04:00,197.877,197.901,197.829,197.841,19300000.0
2005-06-14 15:05:00,197.835,197.844,197.788,197.79,53100000.0
2005-06-14 15:06:00,197.817,197.826,197.712,197.722,44100000.0
2005-06-14 15:07:00,197.695,197.757,197.654,197.663,75700001.0
2005-06-14 15:08:00,197.697,197.732,197.66,197.674,68800000.0
2005-06-14 15:09:00,197.627,197.702,197.603,197.617,26800000.0
2005-06-14 15:10:00,197.563,197.67,197.559,197.634,36800000.0
2005-06-14 15:11:00,197.767,197.774,197.599,197.599,42899999.0
2005-06-14 15:12:00,197.56,197.63,197.486,197.486,43200000.0
2005-06-14 15:13:00,197.419,197.533,197.419,197.487,34700000.0
2005-06-14 15:14:00,197.545,197.553,197.384,197.432,88099998.0
2005-06-14 15:15:00,197.453,197.53,197.399,197.53,14500000.0
2005-06-14 15:16:00,197.49,197.536,197.441,197.467,53500000.0
2005-06-14 15:17:00,197.457,197.464,197.342,197.345,34800000.0
2005-06-14 15:18:00,197.363,197.484,197.363,197.444,49099999.0
2005-06-14 15:19:00,197.38,197.468,197.352,197.399,47700000.0
2005-06-14 15:20:00,197.317,197.407,197.317,197.377,42500000.0
2005-06-14 15:21:00,197.377,197.394,197.313,197.323,28000000.0
2005-06-14 15:22:00,197.3,197.381,197.297,197.352,73600000.0
2005-06-14 15:23:00,197.368,197.401,197.352,197.388,36900000.0
2005-06-14 15:24:00,197.426,197.439,197.399,197.401,68200001.0
2005-06-14 15:25:00,197.419,197.453,197.397,197.431,36800000.0
2005-06-14 15:26:00,197.46,197.467,197.384,197.454,65500000.0
2005-06-14 15:27:00,197.4,197.478,197.37,197.46,41400000.0
2005-06-14 15:28:00,197.47,197.48,197.361,197.443,73500000.0
2005-06-14 15:29:00,197.477,197.482,197.412,197.438,80200000.0
2005-06-14 15:30:00,197.377,197.415,197.34,197.381,56000000.0
2005-06-14 15:31:00,197.39,197.434,197.369,197.425,48600000.0
2005-06-14 15:32:00,197.423,197.47,197.422,197.445,42800000.0
2005-06-14 15:33:00,197.487,197.541,197.459,197.541,53200000.0
2005-06-14 15:34:00,197.528,197.683,197.527,197.683,69300000.0
2005-06-14 15:35:00,197.662,197.692,197.56,197.581,50999999.0
2005-06-14 15:36:00,197.57,197.624,197.508,197.615,48600000.0
2005-06-14 15:37:00,197.55,197.605,197.517,197.598,64500000.0
2005-06-14 15:38:00,197.617,197.617,197.519,197.562,40900000.0
2005-06-14 15:39:00,197.597,197.6,197.493,197.538,54000000.0
2005-06-14 15:40:00,197.57,197.57,197.521,197.558,55800000.0
2005-06-14 15:41:00,197.562,197.578,197.465,197.507,62600000.0
2005-06-14 15:42:00,197.475,197.589,197.467,197.556,57500000.0
2005-06-14 15:43:00,197.548,197.619,197.528,197.619,77100000.0
2005-06-14 15:44:00,197.605,197.62,197.545,197.594,39900000.0
2005-06-14 15:45:00,197.624,197.66,197.588,197.596,34700000.0
2005-06-14 15:46:00,197.641,197.686,197.624,197.67,58000001.0
2005-06-14 15:47:00,197.673,197.673,197.589,197.636,37500000.0
2005-06-14 15:48:00,197.611,197.672,197.603,197.669,37400000.0
2005-06-14 15:49:00,197.695,197.706,197.62,197.698,46800000.0
2005-06-14 15:50:00,197.712,197.738,197.672,197.714,61900000.0
2005-06-14 15:51:00,197.683,197.713,197.653,197.66,62300000.0
2005-06-14 15:52:00,197.643,197.697,197.62,197.641,77699999.0
2005-06-14 15:53:00,197.655,197.655,197.601,197.624,12000000.0
2005-06-14 15:54:00,197.602,197.638,197.56,197.63,68700000.0
2005-06-14 15:55:00,197.642,197.666,197.603,197.618,34799999.0
2005-06-14 15:56:00,197.623,197.683,197.608,197.642,41700000.0
2005-06-14 15:57:00,197.613,197.686,197.613,197.629,30100000.0
2005-06-14 15:58:00,197.636,197.697,197.636,197.696,43000000.0
2005-06-14 15:59:00,197.68,197.707,197.646,197.697,73599999.0
2005-06-14 16:00:00,197.694,197.735,197.674,197.727,48600000.0
2005-06-14 16:01:00,197.706,197.726,197.68,197.705,45800000.0
2005-06-14 16:02:00,197.695,197.756,197.663,197.756,81499999.0
2005-06-14 16:03:00,197.776,197.776,197.673,197.723,46900000.0
2005-06-14 16:04:00,197.722,197.735,197.665,197.671,73400000.0
2005-06-14 16:05:00,197.687,197.701,197.66,197.66,20900000.0
2005-06-14 16:06:00,197.689,197.701,197.634,197.634,48800000.0
2005-06-14 16:07:00,197.63,197.71,197.629,197.662,55200000.0
2005-06-14 16:08:00,197.659,197.684,197.607,197.639,25400000.0
2005-06-14 16:09:00,197.667,197.707,197.568,197.577,38000000.0
2005-06-14 16:10:00,197.56,197.667,197.543,197.623,39300000.0
2005-06-14 16:11:00,197.575,197.619,197.545,197.569,50100000.0
2005-06-14 16:12:00,197.588,197.609,197.517,197.525,75600000.0
2005-06-14 16:13:00,197.605,197.634,197.542,197.601,41000000.0
2005-06-14 16:14:00,197.626,197.643,197.575,197.602,52700000.0
2005-06-14 16:15:00,197.623,197.644,197.605,197.635,19500000.0
2005-06-14 16:16:00,197.602,197.636,197.568,197.627,61300000.0
2005-06-14 16:17:00,197.623,197.654,197.614,197.651,38399999.0
2005-06-14 16:18:00,197.608,197.634,197.597,197.603,31600000.0
2005-06-14 16:19:00,197.616,197.616,197.5,197.541,45700000.0
2005-06-14 16:20:00,197.572,197.595,197.505,197.547,23200000.0
2005-06-14 16:21:00,197.498,197.544,197.476,197.496,33600000.0
2005-06-14 16:22:00,197.53,197.55,197.459,197.48,48000000.0
2005-06-14 16:23:00,197.51,197.529,197.433,197.485,86400000.0
2005-06-14 16:24:00,197.483,197.548,197.458,197.495,54200000.0
2005-06-14 16:25:00,197.496,197.572,197.476,197.572,45800000.0
2005-06-14 16:26:00,197.549,197.58,197.534,197.572,37000000.0
2005-06-14 16:27:00,197.534,197.614,197.526,197.614,62800000.0
2005-06-14 16:28:00,197.557,197.568,197.515,197.567,65000000.0
2005-06-14 16:29:00,197.59,197.604,197.533,197.573,43700000.0
2005-06-14 16:30:00,197.533,197.557,197.514,197.518,88800002.0
2005-06-14 16:31:00,197.535,197.536,197.458,197.521,61500000.0
2005-06-14 16:32:00,197.541,197.56,197.519,197.543,71800000.0
2005-06-14 16:33:00,197.507,197.54,197.479,197.54,50199999.0
2005-06-14 16:34:00,197.504,197.565,197.504,197.542,46600000.0
2005-06-14 16:35:00,197.503,197.546,197.49,197.497,125300000.0
2005-06-14 16:36:00,197.493,197.534,197.471,197.504,60299999.0
2005-06-14 16:37:00,197.511,197.517,197.44,197.483,83000000.0
2005-06-14 16:38:00,197.489,197.509,197.455,197.461,35000000.0
2005-06-14 16:39:00,197.489,197.533,197.489,197.514,33000000.0
2005-06-14 16:40:00,197.485,197.532,197.466,197.516,43000000.0
2005-06-14 16:41:00,197.521,197.561,197.498,197.552,88100001.0
2005-06-14 16:42:00,197.52,197.541,197.494,197.503,48200001.0
2005-06-14 16:43:00,197.47,197.493,197.441,197.475,96600000.0
2005-06-14 16:44:00,197.478,197.484,197.44,197.455,64700000.0
2005-06-14 16:45:00,197.487,197.506,197.467,197.506,39400000.0
2005-06-14 16:46:00,197.515,197.526,197.46,197.476,32800000.0
2005-06-14 16:47:00,197.501,197.515,197.484,197.509,68600000.0
2005-06-14 16:48:00,197.52,197.526,197.453,197.489,42600000.0
2005-06-14 16:49:00,197.482,197.527,197.474,197.527,61000000.0
2005-06-14 16:50:00,197.521,197.569,197.511,197.569,51299999.0
2005-06-14 16:51:00,197.542,197.556,197.526,197.552,29700000.0
2005-06-14 16:52:00,197.523,197.565,197.5,197.537,42400000.0
2005-06-14 16:53:00,197.524,197.542,197.491,197.505,34700000.0
2005-06-14 16:54:00,197.471,197.525,197.465,197.49,39700000.0
2005-06-14 16:55:00,197.475,197.502,197.439,197.471,56700000.0
2005-06-14 16:56:00,197.47,197.527,197.46,197.525,109900000.0
2005-06-14 16:57:00,197.498,197.523,197.462,197.474,50000000.0
2005-06-14 16:58:00,197.484,197.484,197.439,197.453,47700001.0
2005-06-14 16:59:00,197.445,197.472,197.428,197.46,59000000.0
2005-06-14 17:00:00,197.471,197.471,197.401,197.427,55000001.0
2005-06-14 17:01:00,197.43,197.474,197.403,197.458,65300000.0
2005-06-14 17:02:00,197.472,197.472,197.367,197.414,64000001.0
2005-06-14 17:03:00,197.367,197.479,197.347,197.358,49300000.0
2005-06-14 17:04:00,197.388,197.398,197.333,197.345,32400000.0
2005-06-14 17:05:00,197.385,197.427,197.347,197.369,39400000.0
2005-06-14 17:06:00,197.38,197.428,197.361,197.427,59500000.0
2005-06-14 17:07:00,197.398,197.414,197.371,197.385,31100000.0
2005-06-14 17:08:00,197.377,197.422,197.359,197.401,49100000.0
2005-06-14 17:09:00,197.399,197.399,197.333,197.35,51800000.0
2005-06-14 17:10:00,197.387,197.412,197.365,197.375,82000001.0
2005-06-14 17:11:00,197.409,197.414,197.37,197.39,50500000.0
2005-06-14 17:12:00,197.397,197.407,197.314,197.314,57800001.0
2005-06-14 17:13:00,197.389,197.417,197.36,197.417,39300000.0
2005-06-14 17:14:00,197.413,197.465,197.377,197.457,76999998.0
2005-06-14 17:15:00,197.479,197.488,197.431,197.456,63800001.0
2005-06-14 17:16:00,197.461,197.496,197.425,197.465,29200000.0
2005-06-14 17:17:00,197.456,197.476,197.406,197.456,34700000.0
2005-06-14 17:18:00,197.45,197.484,197.441,197.453,50900000.0
2005-06-14 17:19:00,197.543,197.543,197.397,197.46,74999999.0
2005-06-14 17:20:00,197.428,197.468,197.397,197.458,54000000.0
2005-06-14 17:21:00,197.462,197.522,197.444,197.494,87999999.0
2005-06-14 17:22:00,197.465,197.496,197.46,197.487,46000000.0
2005-06-14 17:23:00,197.516,197.523,197.446,197.487,33000000.0
2005-06-14 17:24:00,197.477,197.496,197.431,197.441,33300000.0
2005-06-14 17:25:00,197.494,197.507,197.42,197.44,38500000.0
2005-06-14 17:26:00,197.455,197.502,197.433,197.48,52400000.0
2005-06-14 17:27:00,197.481,197.546,197.481,197.546,35200000.0
2005-06-14 17:28:00,197.549,197.549,197.449,197.449,46200000.0
2005-06-14 17:29:00,197.485,197.509,197.465,197.488,65000000.0
2005-06-14 17:30:00,197.498,197.532,197.48,197.511,46600000.0
2005-06-14 17:31:00,197.495,197.596,197.464,197.596,33900000.0
2005-06-14 17:32:00,197.605,197.612,197.546,197.581,45900000.0
2005-06-14 17:33:00,197.549,197.564,197.53,197.538,26900000.0
2005-06-14 17:34:00,197.567,197.577,197.514,197.546,70700001.0
2005-06-14 17:35:00,197.574,197.598,197.54,197.576,55400001.0
2005-06-14 17:36:00,197.564,197.6,197.535,197.549,46000000.0
2005-06-14 17:37:00,197.573,197.58,197.554,197.568,43900000.0
2005-06-14 17:38:00,197.564,197.579,197.521,197.534,44100000.0
2005-06-14 17:39:00,197.538,197.558,197.518,197.553,70100002.0
2005-06-14 17:40:00,197.549,197.558,197.478,197.478,57800000.0
2005-06-14 17:41:00,197.512,197.525,197.468,197.469,62200000.0
2005-06-14 17:42:00,197.478,197.523,197.449,197.467,48600001.0
2005-06-14 17:43:00,197.51,197.512,197.456,197.487,28800000.0
2005-06-14 17:44:00,197.472,197.518,197.456,197.482,48400000.0
2005-06-14 17:45:00,197.468,197.501,197.44,197.478,74400001.0
2005-06-14 17:46:00,197.517,197.518,197.451,197.483,51700000.0
2005-06-14 17:47:00,197.489,197.548,197.464,197.537,26000000.0
2005-06-14 17:48:00,197.526,197.553,197.506,197.538,72299999.0
2005-06-14 17:49:00,197.567,197.567,197.497,197.534,41500000.0
2005-06-14 17:50:00,197.55,197.55,197.461,197.492,70899999.0
2005-06-14 17:51:00,197.49,197.502,197.452,197.452,81100000.0
2005-06-14 17:52:00,197.532,197.532,197.447,197.478,50699999.0
2005-06-14 17:53:00,197.486,197.499,197.422,197.478,84100000.0
2005-06-14 17:54:00,197.463,197.533,197.463,197.492,38400000.0
2005-06-14 17:55:00,197.515,197.52,197.429,197.504,65800000.0
2005-06-14 17:56:00,197.553,197.567,197.509,197.511,51500000.0
2005-06-14 17:57:00,197.506,197.535,197.502,197.526,33700000.0
2005-06-14 17:58:00,197.522,197.544,197.491,197.494,50800000.0
2005-06-14 17:59:00,197.519,197.535,197.439,197.439,75100000.0
2005-06-14 18:00:00,197.534,197.534,197.457,197.492,58200000.0
2005-06-14 18:01:00,197.494,197.539,197.442,197.518,490200003.0
2005-06-14 18:02:00,197.556,197.556,197.436,197.507,741299999.0
2005-06-14 18:03:00,197.526,197.535,197.462,197.485,769599999.0
2005-06-14 18:04:00,197.493,197.493,197.449,197.474,464800000.0
2005-06-14 18:05:00,197.482,197.499,197.451,197.472,685400001.0
2005-06-14 18:06:00,197.45,197.514,197.45,197.477,644000000.0
2005-06-14 18:07:00,197.452,197.462,197.352,197.443,830400000.0
2005-06-14 18:08:00,197.471,197.523,197.448,197.506,545200002.0
2005-06-14 18:09:00,197.505,197.52,197.471,197.487,507299999.0
2005-06-14 18:10:00,197.486,197.522,197.446,197.475,506899998.0
2005-06-14 18:11:00,197.476,197.502,197.448,197.485,389699998.0
2005-06-14 18:12:00,197.485,197.569,197.46,197.543,251399999.0
2005-06-14 18:13:00,197.55,197.583,197.504,197.546,428199999.0
2005-06-14 18:14:00,197.528,197.549,197.396,197.532,606499998.0
2005-06-14 18:15:00,197.546,197.558,197.447,197.551,719600000.0
2005-06-14 18:16:00,197.507,197.559,197.507,197.529,611699998.0
2005-06-14 18:17:00,197.552,197.554,197.454,197.51,244499999.0
2005-06-14 18:18:00,197.521,197.578,197.449,197.554,435600001.0
2005-06-14 18:19:00,197.549,197.567,197.506,197.553,543699998.0
2005-06-14 18:20:00,197.592,197.592,197.497,197.538,600300000.0
2005-06-14 18:21:00,197.535,197.589,197.513,197.567,569800001.0
2005-06-14 18:22:00,197.564,197.594,197.504,197.565,457800001.0
2005-06-14 18:23:00,197.558,197.606,197.534,197.592,843399999.0
2005-06-14 18:24:00,197.55,197.597,197.542,197.565,581799999.0
2005-06-14 18:25:00,197.586,197.634,197.556,197.595,520399999.0
2005-06-14 18:26:00,197.577,197.591,197.482,197.565,302300000.0
2005-06-14 18:27:00,197.553,197.582,197.493,197.547,366600000.0
2005-06-14 18:28:00,197.55,197.566,197.47,197.566,361999997.0
2005-06-14 18:29:00,197.545,197.556,197.496,197.527,433399999.0
2005-06-14 18:30:00,197.508,197.561,197.447,197.517,318100002.0
2005-06-14 18:31:00,197.521,197.548,197.481,197.537,397900002.0
2005-06-14 18:32:00,197.53,197.581,197.507,197.537,380299999.0
2005-06-14 18:33:00,197.537,197.562,197.496,197.546,504200004.0
2005-06-14 18:34:00,197.564,197.593,197.51,197.59,516700001.0
2005-06-14 18:35:00,197.578,197.621,197.505,197.606,393600000.0
2005-06-14 18:36:00,197.599,197.599,197.527,197.565,283100000.0
2005-06-14 18:37:00,197.575,197.598,197.516,197.554,150700000.0
2005-06-14 18:38:00,197.587,197.595,197.531,197.545,219900002.0
2005-06-14 18:39:00,197.552,197.57,197.481,197.523,155300000.0
2005-06-14 18:40:00,197.526,197.555,197.499,197.525,238200000.0
2005-06-14 18:41:00,197.506,197.554,197.493,197.518,248300001.0
2005-06-14 18:42:00,197.526,197.563,197.474,197.498,201100000.0
2005-06-14 18:43:00,197.502,197.584,197.502,197.576,99300000.0
2005-06-14 18:44:00,197.576,197.612,197.516,197.516,347699999.0
2005-06-14 18:45:00,197.578,197.64,197.563,197.614,170700000.0
2005-06-14 18:46:00,197.59,197.614,197.507,197.589,225000001.0
2005-06-14 18:47:00,197.607,197.608,197.522,197.57,104400000.0
2005-06-14 18:48:00,197.596,197.625,197.481,197.582,160499998.0
2005-06-14 18:49:00,197.585,197.607,197.556,197.598,142600000.0
2005-06-14 18:50:00,197.58,197.636,197.537,197.589,250399998.0
2005-06-14 18:51:00,197.595,197.604,197.54,197.571,206800002.0
2005-06-14 18:52:00,197.559,197.598,197.508,197.575,336999999.0
2005-06-14 18:53:00,197.568,197.57,197.464,197.509,259900002.0
2005-06-14 18:54:00,197.533,197.55,197.48,197.543,182300001.0
2005-06-14 18:55:00,197.541,197.563,197.467,197.512,274500001.0
2005-06-14 18:56:00,197.487,197.539,197.487,197.532,30700000.0
2005-06-14 18:57:00,197.528,197.574,197.494,197.567,149100001.0
2005-06-14 18:58:00,197.543,197.578,197.498,197.565,344599998.0
2005-06-14 18:59:00,197.537,197.555,197.495,197.502,222399999.0
2005-06-14 19:00:00,197.505,197.549,197.5,197.51,69200000.0
2005-06-14 19:01:00,197.506,197.542,197.501,197.517,124500000.0
2005-06-14 19:02:00,197.509,197.552,197.472,197.531,197500000.0
2005-06-14 19:03:00,197.51,197.549,197.482,197.539,233900000.0
2005-06-14 19:04:00,197.508,197.557,197.455,197.532,195799999.0
2005-06-14 19:05:00,197.542,197.543,197.448,197.534,130200000.0
2005-06-14 19:06:00,197.53,197.58,197.484,197.545,381300000.0
2005-06-14 19:07:00,197.563,197.563,197.509,197.55,294000000.0
2005-06-14 19:08:00,197.558,197.607,197.495,197.544,304300002.0
2005-06-14 19:09:00,197.552,197.596,197.515,197.525,180499999.0
2005-06-14 19:10:00,197.567,197.572,197.507,197.562,112300000.0
2005-06-14 19:11:00,197.538,197.568,197.514,197.557,19500000.0
2005-06-14 19:12:00,197.553,197.577,197.525,197.577,147000000.0
2005-06-14 19:13:00,197.535,197.559,197.509,197.556,129100000.0
2005-06-14 19:14:00,197.533,197.568,197.524,197.555,235000001.0
2005-06-14 19:15:00,197.53,197.572,197.492,197.521,295600000.0
2005-06-14 19:16:00,197.508,197.538,197.486,197.496,48500000.0
2005-06-14 19:17:00,197.51,197.547,197.475,197.515,128700000.0
2005-06-14 19:18:00,197.513,197.547,197.494,197.539,166700000.0
2005-06-14 19:19:00,197.542,197.56,197.509,197.529,174400000.0
2005-06-14 19:20:00,197.54,197.553,197.499,197.513,167099999.0
2005-06-14 19:21:00,197.518,197.58,197.496,197.535,169400000.0
2005-06-14 19:22:00,197.518,197.568,197.51,197.547,103499999.0
2005-06-14 19:23:00,197.504,197.585,197.504,197.571,378900002.0
2005-06-14 19:24:00,197.603,197.632,197.52,197.587,114800000.0
2005-06-14 19:25:00,197.615,197.642,197.572,197.609,179600000.0
2005-06-14 19:26:00,197.566,197.604,197.509,197.58,491600000.0
2005-06-14 19:27:00,197.563,197.617,197.536,197.579,215500000.0
2005-06-14 19:28:00,197.573,197.596,197.517,197.596,241700002.0
2005-06-14 19:29:00,197.588,197.596,197.563,197.575,87099999.0
2005-06-14 19:30:00,197.566,197.609,197.55,197.57,233400000.0
2005-06-14 19:31:00,197.574,197.636,197.57,197.612,139699999.0
2005-06-14 19:32:00,197.605,197.643,197.585,197.585,383299999.0
2005-06-14 19:33:00,197.62,197.645,197.545,197.619,187500000.0
2005-06-14 19:34:00,197.559,197.62,197.559,197.58,210400000.0
2005-06-14 19:35:00,197.574,197.603,197.545,197.545,350100001.0
2005-06-14 19:36:00,197.573,197.617,197.534,197.593,190600000.0
2005-06-14 19:37:00,197.598,197.622,197.566,197.587,81800000.0
2005-06-14 19:38:00,197.587,197.613,197.517,197.565,168599999.0
2005-06-14 19:39:00,197.602,197.618,197.532,197.58,175600000.0
2005-06-14 19:40:00,197.586,197.608,197.533,197.56,284799999.0
2005-06-14 19:41:00,197.563,197.601,197.51,197.593,297599998.0
2005-06-14 19:42:00,197.581,197.628,197.554,197.609,178700002.0
2005-06-14 19:43:00,197.589,197.592,197.529,197.583,63299999.0
2005-06-14 19:44:00,197.561,197.595,197.506,197.552,174399999.0
2005-06-14 19:45:00,197.555,197.609,197.487,197.525,130700000.0
2005-06-14 19:46:00,197.579,197.635,197.491,197.6,127499998.0
2005-06-14 19:47:00,197.567,197.59,197.53,197.589,49300000.0
2005-06-14 19:48:00,197.555,197.621,197.526,197.526,177200001.0
2005-06-14 19:49:00,197.526,197.596,197.525,197.585,160900001.0
2005-06-14 19:50:00,197.596,197.621,197.541,197.604,152600000.0
2005-06-14 19:51:00,197.602,197.605,197.512,197.512,134600001.0
2005-06-14 19:52:00,197.577,197.597,197.513,197.545,99000000.0
2005-06-14 19:53:00,197.531,197.615,197.519,197.612,111500000.0
2005-06-14 19:54:00,197.544,197.612,197.544,197.552,238000000.0
2005-06-14 19:55:00,197.622,197.622,197.541,197.576,68599999.0
2005-06-14 19:56:00,197.6,197.626,197.565,197.626,154200000.0
2005-06-14 19:57:00,197.563,197.649,197.557,197.631,143900001.0
2005-06-14 19:58:00,197.611,197.637,197.568,197.593,190300000.0
2005-06-14 19:59:00,197.591,197.623,197.546,197.582,299499998.0
2005-06-14 20:00:00,197.571,197.61,197.568,197.602,78300001.0
2005-06-14 20:01:00,197.599,197.638,197.567,197.631,96999999.0
2005-06-14 20:02:00,197.631,197.643,197.56,197.616,122900000.0
2005-06-14 20:03:00,197.628,197.645,197.567,197.588,152700000.0
2005-06-14 20:04:00,197.609,197.639,197.534,197.534,172200000.0
2005-06-14 20:05:00,197.597,197.622,197.565,197.61,124300000.0
2005-06-14 20:06:00,197.574,197.615,197.555,197.568,201499999.0
2005-06-14 20:07:00,197.577,197.621,197.568,197.59,154800002.0
2005-06-14 20:08:00,197.595,197.632,197.566,197.566,212699999.0
2005-06-14 20:09:00,197.574,197.609,197.552,197.599,154400000.0
2005-06-14 20:10:00,197.569,197.6,197.53,197.594,166499998.0
2005-06-14 20:11:00,197.602,197.602,197.542,197.555,320400002.0
2005-06-14 20:12:00,197.572,197.622,197.553,197.605,493999997.0
2005-06-14 20:13:00,197.582,197.619,197.562,197.581,247300000.0
2005-06-14 20:14:00,197.582,197.62,197.542,197.604,158500000.0
2005-06-14 20:15:00,197.583,197.623,197.566,197.592,372300000.0
2005-06-14 20:16:00,197.568,197.616,197.56,197.605,176000000.0
2005-06-14 20:17:00,197.614,197.618,197.57,197.591,60400001.0
2005-06-14 20:18:00,197.576,197.61,197.525,197.563,156800000.0
2005-06-14 20:19:00,197.549,197.618,197.536,197.591,134700000.0
2005-06-14 20:20:00,197.591,197.604,197.506,197.531,329500001.0
2005-06-14 20:21:00,197.575,197.597,197.509,197.578,131900001.0
2005-06-14 20:22:00,197.575,197.621,197.521,197.603,223100001.0
2005-06-14 20:23:00,197.609,197.63,197.533,197.624,197299999.0
2005-06-14 20:24:00,197.594,197.649,197.546,197.582,238000000.0
2005-06-14 20:25:00,197.585,197.624,197.585,197.62,318500000.0
2005-06-14 20:26:00,197.565,197.638,197.553,197.592,342100000.0
2005-06-14 20:27:00,197.574,197.618,197.538,197.581,204900001.0
2005-06-14 20:28:00,197.586,197.607,197.518,197.548,424000000.0
2005-06-14 20:29:00,197.586,197.608,197.517,197.535,552900000.0
2005-06-14 20:30:00,197.563,197.589,197.539,197.588,487699999.0
2005-06-14 20:31:00,197.566,197.609,197.523,197.568,411999999.0
2005-06-14 20:32:00,197.59,197.638,197.55,197.629,502699997.0
2005-06-14 20:33:00,197.616,197.628,197.578,197.61,192900002.0
2005-06-14 20:34:00,197.604,197.609,197.569,197.609,188900000.0
2005-06-14 20:35:00,197.577,197.608,197.542,197.585,93100000.0
2005-06-14 20:36:00,197.583,197.622,197.552,197.614,91700000.0
2005-06-14 20:37:00,197.603,197.631,197.579,197.618,113199999.0
2005-06-14 20:38:00,197.608,197.645,197.596,197.622,265999998.0
2005-06-14 20:39:00,197.626,197.639,197.577,197.623,200199999.0
2005-06-14 20:40:00,197.622,197.645,197.604,197.615,376099998.0
2005-06-14 20:41:00,197.598,197.621,197.523,197.6,182500001.0
2005-06-14 20:42:00,197.606,197.648,197.573,197.598,215599999.0
2005-06-14 20:43:00,197.576,197.609,197.526,197.551,324000001.0
2005-06-14 20:44:00,197.56,197.588,197.476,197.538,353900000.0
2005-06-14 20:45:00,197.53,197.618,197.53,197.589,236100001.0
2005-06-14 20:46:00,197.596,197.623,197.549,197.62,257499999.0
2005-06-14 20:47:00,197.63,197.651,197.588,197.608,230300000.0
2005-06-14 20:48:00,197.608,197.634,197.549,197.587,206799999.0
2005-06-14 20:49:00,197.609,197.627,197.576,197.607,128700000.0
2005-06-14 20:50:00,197.625,197.659,197.567,197.625,421099997.0
2005-06-14 20:51:00,197.576,197.629,197.554,197.599,107500000.0
2005-06-14 20:52:00,197.567,197.631,197.567,197.584,77199999.0
2005-06-14 20:53:00,197.575,197.64,197.56,197.624,258699999.0
2005-06-14 20:54:00,197.627,197.631,197.54,197.6,90300000.0
2005-06-14 20:55:00,197.601,197.66,197.576,197.63,298999997.0
2005-06-14 20:56:00,197.613,197.639,197.57,197.595,243700000.0
2005-06-14 20:57:00,197.615,197.642,197.566,197.612,388500003.0
2005-06-14 20:58:00,197.622,197.658,197.597,197.629,396700001.0
2005-06-14 20:59:00,197.645,197.664,197.582,197.646,494000001.0
2005-06-14 21:00:00,197.65,197.67,197.599,197.626,441099998.0
2005-06-14 21:01:00,197.626,197.655,197.557,197.582,354000000.0
2005-06-14 21:02:00,197.625,197.656,197.595,197.62,311900002.0
2005-06-14 21:03:00,197.587,197.664,197.572,197.63,211000000.0
2005-06-14 21:04:00,197.636,197.673,197.593,197.66,104900002.0
2005-06-14 21:05:00,197.662,197.712,197.642,197.657,113299999.0
2005-06-14 21:06:00,197.662,197.688,197.594,197.657,174800000.0
2005-06-14 21:07:00,197.669,197.713,197.637,197.648,228400001.0
2005-06-14 21:08:00,197.637,197.681,197.613,197.638,212700002.0
2005-06-14 21:09:00,197.657,197.689,197.603,197.654,36200000.0
2005-06-14 21:10:00,197.663,197.677,197.64,197.667,80599999.0
2005-06-14 21:11:00,197.675,197.697,197.603,197.622,90700000.0
2005-06-14 21:12:00,197.616,197.637,197.569,197.605,96300000.0
2005-06-14 21:13:00,197.618,197.67,197.566,197.576,170900001.0
2005-06-14 21:14:00,197.623,197.644,197.599,197.619,367400000.0
2005-06-14 21:15:00,197.66,197.66,197.609,197.642,258300000.0
2005-06-14 21:16:00,197.624,197.647,197.57,197.625,93899999.0
2005-06-14 21:17:00,197.612,197.635,197.534,197.561,241100001.0
2005-06-14 21:18:00,197.631,197.641,197.595,197.641,132600001.0
2005-06-14 21:19:00,197.639,197.647,197.552,197.573,268900000.0
2005-06-14 21:20:00,197.64,197.649,197.554,197.629,239400000.0
2005-06-14 21:21:00,197.656,197.656,197.571,197.635,222100000.0
2005-06-14 21:22:00,197.656,197.656,197.599,197.625,196300000.0
2005-06-14 21:23:00,197.635,197.645,197.587,197.645,127300001.0
2005-06-14 21:24:00,197.632,197.668,197.59,197.633,206000000.0
2005-06-14 21:25:00,197.65,197.667,197.591,197.628,320599998.0
2005-06-14 21:26:00,197.621,197.665,197.596,197.651,127700001.0
2005-06-14 21:27:00,197.653,197.674,197.625,197.643,140700001.0
2005-06-14 21:28:00,197.63,197.642,197.56,197.596,155100000.0
2005-06-14 21:29:00,197.612,197.625,197.553,197.576,71700000.0
2005-06-14 21:30:00,197.613,197.642,197.604,197.604,81499999.0
2005-06-14 21:31:00,197.59,197.618,197.575,197.618,40900000.0
2005-06-14 21:32:00,197.623,197.65,197.592,197.637,77500000.0
2005-06-14 21:33:00,197.644,197.644,197.581,197.623,142500000.0
2005-06-14 21:34:00,197.618,197.642,197.592,197.614,122300000.0
2005-06-14 21:35:00,197.639,197.643,197.616,197.632,57900001.0
2005-06-14 21:36:00,197.677,197.677,197.607,197.63,59400000.0
2005-06-14 21:37:00,197.604,197.635,197.58,197.613,77100000.0
2005-06-14 21:38:00,197.617,197.64,197.592,197.603,21800000.0
2005-06-14 21:39:00,197.625,197.637,197.59,197.595,48500000.0
2005-06-14 21:40:00,197.613,197.621,197.575,197.588,45800000.0
2005-06-14 21:41:00,197.601,197.631,197.601,197.621,43400000.0
2005-06-14 21:42:00,197.648,197.652,197.559,197.58,107700000.0
2005-06-14 21:43:00,197.6,197.629,197.573,197.619,28800000.0
2005-06-14 21:44:00,197.609,197.618,197.55,197.616,226100000.0
2005-06-14 21:45:00,197.628,197.628,197.586,197.588,71000000.0
2005-06-14 21:46:00,197.588,197.641,197.588,197.6,137500000.0
2005-06-14 21:47:00,197.61,197.647,197.537,197.638,57800000.0
2005-06-14 21:48:00,197.573,197.633,197.514,197.633,128300000.0
2005-06-14 21:49:00,197.617,197.617,197.562,197.603,52300000.0
2005-06-14 21:50:00,197.616,197.616,197.54,197.551,71400000.0
2005-06-14 21:51:00,197.582,197.603,197.532,197.591,87200001.0
2005-06-14 21:52:00,197.595,197.597,197.557,197.577,42800000.0
2005-06-14 21:53:00,197.592,197.602,197.574,197.596,26200000.0
2005-06-14 21:54:00,197.556,197.59,197.512,197.59,84700001.0
2005-06-14 21:55:00,197.602,197.608,197.552,197.607,48000000.0
2005-06-14 21:56:00,197.62,197.62,197.561,197.577,49600000.0
2005-06-14 21:57:00,197.567,197.63,197.567,197.63,62400000.0
2005-06-14 21:58:00,197.629,197.629,197.537,197.602,75400000.0
2005-06-14 21:59:00,197.612,197.647,197.58,197.599,177900001.0
2005-06-14 22:00:00,197.621,197.638,197.562,197.595,215500000.0
2005-06-14 22:01:00,197.59,197.636,197.549,197.618,140999999.0
2005-06-14 22:02:00,197.61,197.646,197.561,197.561,266400001.0
2005-06-14 22:03:00,197.628,197.648,197.554,197.593,61200000.0
2005-06-14 22:04:00,197.588,197.64,197.554,197.585,127700000.0
2005-06-14 22:05:00,197.578,197.615,197.567,197.599,90099999.0
2005-06-14 22:06:00,197.62,197.62,197.553,197.569,42299999.0
2005-06-14 22:07:00,197.582,197.604,197.574,197.585,76200000.0
2005-06-14 22:08:00,197.625,197.625,197.573,197.611,69399999.0
2005-06-14 22:09:00,197.598,197.611,197.585,197.605,52100000.0
2005-06-14 22:10:00,197.61,197.618,197.562,197.58,27700000.0
2005-06-14 22:11:00,197.572,197.605,197.556,197.58,44800000.0
2005-06-14 22:12:00,197.585,197.597,197.541,197.588,66300000.0
2005-06-14 22:13:00,197.613,197.62,197.569,197.581,47400000.0
2005-06-14 22:14:00,197.581,197.622,197.572,197.614,53100000.0
2005-06-14 22:15:00,197.596,197.651,197.581,197.603,127300000.0
2005-06-14 22:16:00,197.607,197.65,197.592,197.632,212700000.0
2005-06-14 22:17:00,197.613,197.637,197.602,197.622,51700000.0
2005-06-14 22:18:00,197.644,197.661,197.601,197.634,87100001.0
2005-06-14 22:19:00,197.638,197.667,197.608,197.613,77400000.0
2005-06-14 22:20:00,197.638,197.649,197.596,197.598,48600000.0
2005-06-14 22:21:00,197.563,197.651,197.563,197.608,34100000.0
2005-06-14 22:22:00,197.628,197.68,197.611,197.631,67100000.0
2005-06-14 22:23:00,197.637,197.694,197.634,197.638,104000001.0
2005-06-14 22:24:00,197.688,197.708,197.63,197.708,70400000.0
2005-06-14 22:25:00,197.694,197.698,197.622,197.646,66400000.0
2005-06-14 22:26:00,197.682,197.689,197.635,197.665,66900000.0
2005-06-14 22:27:00,197.63,197.719,197.63,197.704,191600001.0
2005-06-14 22:28:00,197.667,197.733,197.646,197.726,93799998.0
2005-06-14 22:29:00,197.66,197.713,197.644,197.68,217799999.0
2005-06-14 22:30:00,197.618,197.679,197.604,197.679,54600001.0
2005-06-14 22:31:00,197.662,197.672,197.63,197.653,35300000.0
2005-06-14 22:32:00,197.647,197.679,197.622,197.662,104000000.0
2005-06-14 22:33:00,197.645,197.7,197.631,197.7,182800000.0
2005-06-14 22:34:00,197.694,197.705,197.657,197.669,304499998.0
2005-06-14 22:35:00,197.67,197.681,197.633,197.644,59700000.0
2005-06-14 22:36:00,197.654,197.704,197.637,197.664,77900000.0
2005-06-14 22:37:00,197.679,197.692,197.65,197.686,69300000.0
2005-06-14 22:38:00,197.677,197.689,197.648,197.681,42500000.0
2005-06-14 22:39:00,197.667,197.695,197.653,197.685,42100000.0
2005-06-14 22:40:00,197.687,197.692,197.589,197.609,58600000.0
2005-06-14 22:41:00,197.64,197.669,197.604,197.669,64300000.0
2005-06-14 22:42:00,197.652,197.659,197.614,197.65,53599999.0
2005-06-14 22:43:00,197.648,197.67,197.593,197.632,96200001.0
2005-06-14 22:44:00,197.63,197.668,197.584,197.63,120499999.0
2005-06-14 22:45:00,197.618,197.653,197.553,197.653,110500000.0
2005-06-14 22:46:00,197.673,197.677,197.604,197.629,64200000.0
2005-06-14 22:47:00,197.644,197.644,197.592,197.623,78299999.0
2005-06-14 22:48:00,197.628,197.647,197.564,197.611,129500000.0
2005-06-14 22:49:00,197.606,197.644,197.596,197.609,62099999.0
2005-06-14 22:50:00,197.66,197.66,197.6,197.635,56399999.0
2005-06-14 22:51:00,197.619,197.651,197.6,197.619,72100000.0
2005-06-14 22:52:00,197.62,197.645,197.606,197.632,50400000.0
2005-06-14 22:53:00,197.626,197.64,197.585,197.634,113599999.0
2005-06-14 22:54:00,197.634,197.636,197.581,197.632,54199999.0
2005-06-14 22:55:00,197.648,197.648,197.596,197.618,62600000.0
2005-06-14 22:56:00,197.601,197.646,197.58,197.589,101000000.0
2005-06-14 22:57:00,197.62,197.668,197.6,197.608,78000000.0
2005-06-14 22:58:00,197.649,197.669,197.626,197.656,51600000.0
2005-06-14 22:59:00,197.617,197.655,197.594,197.643,67600000.0
2005-06-14 23:00:00,197.632,197.661,197.596,197.651,51000000.0
2005-06-14 23:01:00,197.656,197.656,197.623,197.643,46200001.0
2005-06-14 23:02:00,197.617,197.652,197.616,197.64,64500001.0
2005-06-14 23:03:00,197.643,197.675,197.609,197.644,65800001.0
2005-06-14 23:04:00,197.64,197.658,197.607,197.626,104300000.0
2005-06-14 23:05:00,197.653,197.668,197.626,197.657,23600000.0
2005-06-14 23:06:00,197.672,197.672,197.579,197.597,41300000.0
2005-06-14 23:07:00,197.586,197.641,197.582,197.626,35600000.0
2005-06-14 23:08:00,197.612,197.631,197.565,197.631,42200000.0
2005-06-14 23:09:00,197.658,197.658,197.599,197.646,43400000.0
2005-06-14 23:10:00,197.615,197.626,197.592,197.6,35400000.0
2005-06-14 23:11:00,197.594,197.68,197.594,197.624,46100000.0
2005-06-14 23:12:00,197.663,197.663,197.625,197.653,62400000.0
2005-06-14 23:13:00,197.631,197.675,197.607,197.675,28700000.0
2005-06-14 23:14:00,197.678,197.678,197.621,197.648,61300000.0
2005-06-14 23:15:00,197.652,197.687,197.633,197.687,41000000.0
2005-06-14 23:16:00,197.655,197.693,197.619,197.693,92699999.0
2005-06-14 23:17:00,197.681,197.687,197.656,197.656,30300000.0
2005-06-14 23:18:00,197.643,197.682,197.627,197.661,34100000.0
2005-06-14 23:19:00,197.643,197.688,197.631,197.652,89499999.0
2005-06-14 23:20:00,197.69,197.694,197.645,197.665,97600000.0
2005-06-14 23:21:00,197.715,197.715,197.63,197.665,57800000.0
2005-06-14 23:22:00,197.669,197.683,197.628,197.66,69200000.0
2005-06-14 23:23:00,197.675,197.724,197.666,197.724,60600001.0
2005-06-14 23:24:00,197.74,197.74,197.668,197.668,63400000.0
2005-06-14 23:25:00,197.697,197.728,197.689,197.708,51400000.0
2005-06-14 23:26:00,197.696,197.721,197.684,197.686,33100000.0
2005-06-14 23:27:00,197.742,197.755,197.704,197.724,38100000.0
2005-06-14 23:28:00,197.681,197.72,197.678,197.719,84100000.0
2005-06-14 23:29:00,197.724,197.726,197.656,197.67,54400000.0
2005-06-14 23:30:00,197.665,197.678,197.624,197.663,43400000.0
2005-06-14 23:31:00,197.682,197.697,197.628,197.649,44700000.0
2005-06-14 23:32:00,197.684,197.691,197.665,197.67,52900000.0
2005-06-14 23:33:00,197.673,197.692,197.654,197.668,34400000.0
2005-06-14 23:34:00,197.65,197.724,197.631,197.675,36500000.0
2005-06-14 23:35:00,197.658,197.706,197.645,197.706,50900000.0
2005-06-14 23:36:00,197.695,197.71,197.659,197.705,62199999.0
2005-06-14 23:37:00,197.715,197.715,197.671,197.695,68000000.0
2005-06-14 23:38:00,197.717,197.717,197.648,197.648,27800000.0
2005-06-14 23:39:00,197.71,197.71,197.673,197.707,38100000.0
2005-06-14 23:40:00,197.711,197.746,197.669,197.669,65100000.0
2005-06-14 23:41:00,197.676,197.715,197.652,197.715,42399999.0
2005-06-14 23:42:00,197.667,197.701,197.654,197.682,55300000.0
2005-06-14 23:43:00,197.685,197.713,197.625,197.645,66100000.0
2005-06-14 23:44:00,197.638,197.681,197.637,197.666,42200000.0
2005-06-14 23:45:00,197.676,197.686,197.658,197.678,37800000.0
2005-06-14 23:46:00,197.676,197.676,197.639,197.641,55399999.0
2005-06-14 23:47:00,197.636,197.696,197.636,197.681,34700000.0
2005-06-14 23:48:00,197.662,197.679,197.632,197.675,97700001.0
2005-06-14 23:49:00,197.604,197.628,197.563,197.628,73000000.0
2005-06-14 23:50:00,197.589,197.614,197.567,197.614,19100000.0
2005-06-14 23:51:00,197.622,197.622,197.57,197.603,23500000.0
2005-06-14 23:52:00,197.598,197.632,197.576,197.583,66100000.0
2005-06-14 23:53:00,197.56,197.586,197.531,197.571,99799999.0
2005-06-14 23:54:00,197.61,197.61,197.54,197.568,29000000.0
2005-06-14 23:55:00,197.612,197.616,197.558,197.558,51500000.0
2005-06-14 23:56:00,197.585,197.585,197.548,197.553,46200000.0
2005-06-14 23:57:00,197.573,197.588,197.548,197.548,44400000.0
2005-06-14 23:58:00,197.55,197.595,197.528,197.595,58899999.0
2005-06-14 23:59:00,197.582,197.585,197.551,197.585,57800000.0
2005-06-15 00:00:00,197.587,197.61,197.557,197.587,29600000.0
2005-06-15 00:01:00,197.597,197.602,197.554,197.563,56300000.0
2005-06-15 00:02:00,197.54,197.606,197.529,197.581,52200000.0
2005-06-15 00:03:00,197.545,197.583,197.519,197.529,56200000.0
2005-06-15 00:04:00,197.568,197.569,197.532,197.547,53500001.0
2005-06-15 00:05:00,197.529,197.576,197.515,197.572,52500000.0
2005-06-15 00:06:00,197.551,197.598,197.544,197.561,45899999.0
2005-06-15 00:07:00,197.584,197.585,197.516,197.538,17600000.0
2005-06-15 00:08:00,197.535,197.568,197.518,197.534,64600000.0
2005-06-15 00:09:00,197.53,197.567,197.489,197.551,45199999.0
2005-06-15 00:10:00,197.542,197.554,197.496,197.515,40100000.0
2005-06-15 00:11:00,197.547,197.565,197.503,197.558,59100000.0
2005-06-15 00:12:00,197.531,197.581,197.521,197.555,41700000.0
2005-06-15 00:13:00,197.539,197.585,197.53,197.583,49399999.0
2005-06-15 00:14:00,197.602,197.602,197.51,197.51,48200000.0
2005-06-15 00:15:00,197.565,197.587,197.558,197.565,31400000.0
2005-06-15 00:16:00,197.562,197.578,197.504,197.504,42200000.0
2005-06-15 00:17:00,197.485,197.556,197.484,197.542,30000000.0
2005-06-15 00:18:00,197.537,197.556,197.507,197.528,67100000.0
2005-06-15 00:19:00,197.593,197.593,197.535,197.579,50000000.0
2005-06-15 00:20:00,197.572,197.591,197.531,197.531,44200000.0
2005-06-15 00:21:00,197.578,197.592,197.546,197.589,47900000.0
2005-06-15 00:22:00,197.576,197.583,197.542,197.542,15300000.0
2005-06-15 00:23:00,197.548,197.567,197.538,197.538,44200001.0
2005-06-15 00:24:00,197.565,197.584,197.54,197.54,23900000.0
2005-06-15 00:25:00,197.548,197.583,197.537,197.566,33000000.0
2005-06-15 00:26:00,197.574,197.579,197.519,197.532,49100000.0
2005-06-15 00:27:00,197.533,197.572,197.529,197.545,50400000.0
2005-06-15 00:28:00,197.554,197.59,197.538,197.59,36600000.0
2005-06-15 00:29:00,197.57,197.57,197.497,197.556,43200000.0
2005-06-15 00:30:00,197.569,197.578,197.519,197.549,53800000.0
2005-06-15 00:31:00,197.57,197.574,197.523,197.545,52200000.0
2005-06-15 00:32:00,197.541,197.551,197.521,197.542,53799999.0
2005-06-15 00:33:00,197.53,197.549,197.484,197.539,28600000.0
2005-06-15 00:34:00,197.53,197.555,197.478,197.54,55600000.0
2005-06-15 00:35:00,197.541,197.553,197.515,197.537,55000000.0
2005-06-15 00:36:00,197.508,197.537,197.496,197.527,27600000.0
2005-06-15 00:37:00,197.505,197.57,197.498,197.561,34600000.0
2005-06-15 00:38:00,197.563,197.579,197.517,197.534,38900000.0
2005-06-15 00:39:00,197.545,197.566,197.524,197.551,45300000.0
2005-06-15 00:40:00,197.563,197.572,197.521,197.547,64400001.0
2005-06-15 00:41:00,197.551,197.59,197.539,197.59,51000000.0
2005-06-15 00:42:00,197.533,197.604,197.515,197.584,43900000.0
2005-06-15 00:43:00,197.587,197.589,197.523,197.538,44600000.0
2005-06-15 00:44:00,197.569,197.569,197.529,197.545,49500000.0
2005-06-15 00:45:00,197.55,197.556,197.506,197.528,61800001.0
2005-06-15 00:46:00,197.514,197.551,197.514,197.539,55000000.0
2005-06-15 00:47:00,197.545,197.551,197.464,197.486,49400000.0
2005-06-15 00:48:00,197.51,197.542,197.497,197.499,33600001.0
2005-06-15 00:49:00,197.513,197.549,197.502,197.536,65700000.0
2005-06-15 00:50:00,197.547,197.547,197.494,197.514,37500000.0
2005-06-15 00:51:00,197.592,197.592,197.484,197.541,85400001.0
2005-06-15 00:52:00,197.556,197.569,197.521,197.554,73900000.0
2005-06-15 00:53:00,197.567,197.572,197.509,197.534,23600000.0
2005-06-15 00:54:00,197.539,197.568,197.534,197.563,45700000.0
2005-06-15 00:55:00,197.567,197.574,197.527,197.529,35100000.0
2005-06-15 00:56:00,197.525,197.565,197.51,197.565,51700000.0
2005-06-15 00:57:00,197.577,197.577,197.525,197.555,64500000.0
2005-06-15 00:58:00,197.557,197.563,197.54,197.543,51500000.0
2005-06-15 00:59:00,197.565,197.57,197.534,197.556,81500002.0
2005-06-15 01:00:00,197.588,197.588,197.52,197.555,46200000.0
2005-06-15 01:01:00,197.551,197.569,197.526,197.548,39800000.0
2005-06-15 01:02:00,197.54,197.546,197.489,197.542,73900000.0
2005-06-15 01:03:00,197.53,197.564,197.53,197.564,68600001.0
2005-06-15 01:04:00,197.562,197.578,197.507,197.541,65400000.0
2005-06-15 01:05:00,197.561,197.562,197.518,197.536,32800000.0
2005-06-15 01:06:00,197.531,197.558,197.511,197.548,55900000.0
2005-06-15 01:07:00,197.54,197.551,197.523,197.53,31000000.0
2005-06-15 01:08:00,197.51,197.555,197.495,197.555,32500000.0
2005-06-15 01:09:00,197.546,197.546,197.491,197.511,35700000.0
2005-06-15 01:10:00,197.513,197.552,197.499,197.537,46700001.0
2005-06-15 01:11:00,197.504,197.527,197.475,197.524,39600000.0
2005-06-15 01:12:00,197.486,197.537,197.468,197.469,49900000.0
2005-06-15 01:13:00,197.481,197.569,197.481,197.569,29800000.0
2005-06-15 01:14:00,197.518,197.549,197.486,197.486,61699999.0
2005-06-15 01:15:00,197.503,197.515,197.478,197.515,40900000.0
2005-06-15 01:16:00,197.476,197.521,197.464,197.49,77900000.0
2005-06-15 01:17:00,197.5,197.5,197.392,197.4,23100000.0
2005-06-15 01:18:00,197.45,197.476,197.39,197.425,19800000.0
2005-06-15 01:19:00,197.44,197.47,197.413,197.47,37400000.0
2005-06-15 01:20:00,197.527,197.541,197.489,197.509,48499999.0
2005-06-15 01:21:00,197.525,197.534,197.478,197.5,54600000.0
2005-06-15 01:22:00,197.549,197.564,197.51,197.546,24100000.0
2005-06-15 01:23:00,197.567,197.567,197.514,197.552,30700000.0
2005-06-15 01:24:00,197.533,197.592,197.475,197.575,48800000.0
2005-06-15 01:25:00,197.485,197.532,197.441,197.512,16100000.0
2005-06-15 01:26:00,197.514,197.531,197.454,197.489,52800000.0
2005-06-15 01:27:00,197.548,197.566,197.514,197.538,31100000.0
2005-06-15 01:28:00,197.55,197.581,197.541,197.56,50600000.0
2005-06-15 01:29:00,197.555,197.597,197.535,197.579,87900000.0
2005-06-15 01:30:00,197.537,197.582,197.52,197.579,28100001.0
2005-06-15 01:31:00,197.597,197.6,197.486,197.523,54300000.0
2005-06-15 01:32:00,197.544,197.563,197.515,197.558,57000000.0
2005-06-15 01:33:00,197.572,197.582,197.494,197.572,55700000.0
2005-06-15 01:34:00,197.592,197.592,197.511,197.538,55899999.0
2005-06-15 01:35:00,197.508,197.553,197.48,197.553,34000000.0
2005-06-15 01:36:00,197.502,197.564,197.482,197.559,77499999.0
2005-06-15 01:37:00,197.567,197.567,197.462,197.506,23500000.0
2005-06-15 01:38:00,197.508,197.55,197.495,197.539,37000000.0
2005-06-15 01:39:00,197.552,197.552,197.47,197.508,36300000.0
2005-06-15 01:40:00,197.502,197.564,197.484,197.55,54500000.0
2005-06-15 01:41:00,197.538,197.538,197.494,197.514,36100000.0
2005-06-15 01:42:00,197.53,197.532,197.47,197.508,70900000.0
2005-06-15 01:43:00,197.461,197.541,197.461,197.515,61200000.0
2005-06-15 01:44:00,197.514,197.518,197.483,197.505,36700000.0
2005-06-15 01:45:00,197.491,197.511,197.469,197.495,47000001.0
2005-06-15 01:46:00,197.506,197.53,197.475,197.526,43400000.0
2005-06-15 01:47:00,197.489,197.511,197.476,197.5,80899999.0
2005-06-15 01:48:00,197.497,197.499,197.472,197.48,42300000.0
2005-06-15 01:49:00,197.474,197.486,197.435,197.463,76600001.0
2005-06-15 01:50:00,197.472,197.478,197.412,197.478,74800000.0
2005-06-15 01:51:00,197.468,197.526,197.465,197.526,31800000.0
2005-06-15 01:52:00,197.497,197.549,197.482,197.544,67400000.0
2005-06-15 01:53:00,197.537,197.557,197.498,197.533,44900001.0
2005-06-15 01:54:00,197.535,197.572,197.449,197.572,58300000.0
2005-06-15 01:55:00,197.544,197.562,197.497,197.542,42900000.0
2005-06-15 01:56:00,197.56,197.567,197.453,197.458,60200001.0
2005-06-15 01:57:00,197.505,197.602,197.489,197.594,55600001.0
2005-06-15 01:58:00,197.582,197.608,197.544,197.608,48600001.0
2005-06-15 01:59:00,197.58,197.611,197.558,197.603,73700001.0
2005-06-15 02:00:00,197.59,197.614,197.566,197.611,52200000.0
2005-06-15 02:01:00,197.58,197.625,197.546,197.603,38600000.0
2005-06-15 02:02:00,197.609,197.655,197.595,197.639,54400000.0
2005-06-15 02:03:00,197.623,197.623,197.573,197.609,36300000.0
2005-06-15 02:04:00,197.607,197.61,197.549,197.603,36200000.0
2005-06-15 02:05:00,197.615,197.637,197.593,197.632,34500000.0
2005-06-15 02:06:00,197.615,197.654,197.603,197.614,68099999.0
2005-06-15 02:07:00,197.677,197.7,197.614,197.643,65300001.0
2005-06-15 02:08:00,197.672,197.672,197.604,197.632,53900000.0
2005-06-15 02:09:00,197.598,197.654,197.587,197.631,23200000.0
2005-06-15 02:10:00,197.614,197.65,197.605,197.648,79100001.0
2005-06-15 02:11:00,197.617,197.667,197.594,197.658,79699999.0
2005-06-15 02:12:00,197.641,197.65,197.613,197.637,56000000.0
2005-06-15 02:13:00,197.635,197.648,197.514,197.514,37900000.0
2005-06-15 02:14:00,197.57,197.674,197.559,197.66,74500000.0
2005-06-15 02:15:00,197.672,197.672,197.535,197.547,87600000.0
2005-06-15 02:16:00,197.556,197.625,197.554,197.593,77900001.0
2005-06-15 02:17:00,197.615,197.636,197.574,197.608,60300000.0
2005-06-15 02:18:00,197.581,197.622,197.572,197.621,48100000.0
2005-06-15 02:19:00,197.604,197.629,197.583,197.61,32700000.0
2005-06-15 02:20:00,197.615,197.647,197.615,197.633,32100000.0
2005-06-15 02:21:00,197.625,197.685,197.598,197.685,46199999.0
2005-06-15 02:22:00,197.672,197.706,197.606,197.606,24400000.0
2005-06-15 02:23:00,197.61,197.643,197.59,197.627,48300001.0
2005-06-15 02:24:00,197.67,197.683,197.618,197.623,40500001.0
2005-06-15 02:25:00,197.657,197.657,197.56,197.61,26800000.0
2005-06-15 02:26:00,197.611,197.64,197.553,197.64,56900000.0
2005-06-15 02:27:00,197.616,197.656,197.575,197.656,54900000.0
2005-06-15 02:28:00,197.645,197.664,197.617,197.636,34600000.0
2005-06-15 02:29:00,197.61,197.649,197.587,197.624,40400000.0
2005-06-15 02:30:00,197.652,197.652,197.554,197.619,75100000.0
2005-06-15 02:31:00,197.652,197.652,197.586,197.593,47000001.0
2005-06-15 02:32:00,197.616,197.63,197.595,197.615,52100001.0
2005-06-15 02:33:00,197.581,197.618,197.558,197.618,80400000.0
2005-06-15 02:34:00,197.59,197.605,197.561,197.578,111100000.0
2005-06-15 02:35:00,197.577,197.614,197.554,197.614,65200000.0
2005-06-15 02:36:00,197.56,197.602,197.554,197.599,36100000.0
2005-06-15 02:37:00,197.577,197.585,197.538,197.569,48800000.0
2005-06-15 02:38:00,197.572,197.601,197.55,197.594,59900000.0
2005-06-15 02:39:00,197.61,197.63,197.58,197.63,44400000.0
2005-06-15 02:40:00,197.605,197.631,197.571,197.6,39800000.0
2005-06-15 02:41:00,197.566,197.638,197.548,197.626,55400000.0
2005-06-15 02:42:00,197.674,197.674,197.543,197.543,47700000.0
2005-06-15 02:43:00,197.618,197.624,197.594,197.617,31599999.0
2005-06-15 02:44:00,197.565,197.655,197.565,197.643,65299999.0
2005-06-15 02:45:00,197.604,197.638,197.552,197.638,64400000.0
2005-06-15 02:46:00,197.613,197.641,197.598,197.641,30800000.0
2005-06-15 02:47:00,197.659,197.659,197.589,197.593,46399999.0
2005-06-15 02:48:00,197.6,197.643,197.572,197.643,45399999.0
2005-06-15 02:49:00,197.593,197.638,197.593,197.627,58400000.0
2005-06-15 02:50:00,197.633,197.65,197.586,197.623,63200000.0
2005-06-15 02:51:00,197.667,197.667,197.644,197.657,21600000.0
2005-06-15 02:52:00,197.669,197.682,197.619,197.645,55400000.0
2005-06-15 02:53:00,197.643,197.643,197.585,197.619,36400000.0
2005-06-15 02:54:00,197.605,197.636,197.594,197.633,51800000.0
2005-06-15 02:55:00,197.613,197.633,197.585,197.607,26000000.0
2005-06-15 02:56:00,197.624,197.657,197.61,197.631,95500000.0
2005-06-15 02:57:00,197.631,197.677,197.616,197.648,67899999.0
2005-06-15 02:58:00,197.637,197.664,197.6,197.6,28400000.0
2005-06-15 02:59:00,197.578,197.63,197.566,197.629,42300000.0
2005-06-15 03:00:00,197.573,197.648,197.562,197.577,73600000.0
2005-06-15 03:01:00,197.584,197.591,197.548,197.556,61299999.0
2005-06-15 03:02:00,197.587,197.61,197.52,197.52,64200001.0
2005-06-15 03:03:00,197.565,197.614,197.537,197.586,64800000.0
2005-06-15 03:04:00,197.625,197.625,197.532,197.562,69400002.0
2005-06-15 03:05:00,197.533,197.574,197.515,197.536,42000000.0
2005-06-15 03:06:00,197.521,197.605,197.505,197.605,47200000.0
2005-06-15 03:07:00,197.523,197.578,197.523,197.56,18800000.0
2005-06-15 03:08:00,197.552,197.553,197.498,197.53,54000000.0
2005-06-15 03:09:00,197.534,197.547,197.497,197.536,52099999.0
2005-06-15 03:10:00,197.533,197.552,197.516,197.527,34500000.0
2005-06-15 03:11:00,197.547,197.58,197.537,197.559,40600000.0
2005-06-15 03:12:00,197.551,197.587,197.535,197.572,49100000.0
2005-06-15 03:13:00,197.586,197.586,197.556,197.564,53399999.0
2005-06-15 03:14:00,197.577,197.583,197.525,197.563,51200000.0
2005-06-15 03:15:00,197.54,197.609,197.525,197.609,29700000.0
2005-06-15 03:16:00,197.592,197.607,197.505,197.561,53600000.0
2005-06-15 03:17:00,197.55,197.582,197.523,197.523,52600001.0
2005-06-15 03:18:00,197.574,197.584,197.554,197.578,41400000.0
2005-06-15 03:19:00,197.513,197.572,197.495,197.572,37800000.0
2005-06-15 03:20:00,197.568,197.582,197.523,197.523,48100001.0
2005-06-15 03:21:00,197.517,197.546,197.485,197.546,65000000.0
2005-06-15 03:22:00,197.521,197.532,197.459,197.459,71500000.0
2005-06-15 03:23:00,197.514,197.518,197.462,197.504,70900000.0
2005-06-15 03:24:00,197.493,197.551,197.492,197.505,66700000.0
2005-06-15 03:25:00,197.504,197.524,197.491,197.519,47700001.0
2005-06-15 03:26:00,197.475,197.507,197.456,197.468,44800000.0
2005-06-15 03:27:00,197.482,197.493,197.429,197.447,62500000.0
2005-06-15 03:28:00,197.479,197.492,197.424,197.451,41100000.0
2005-06-15 03:29:00,197.448,197.482,197.442,197.467,38200000.0
2005-06-15 03:30:00,197.482,197.498,197.416,197.416,36400001.0
2005-06-15 03:31:00,197.441,197.492,197.441,197.468,47800000.0
2005-06-15 03:32:00,197.485,197.502,197.455,197.474,52300001.0
2005-06-15 03:33:00,197.492,197.505,197.414,197.472,64900001.0
2005-06-15 03:34:00,197.473,197.515,197.471,197.485,67299999.0
2005-06-15 03:35:00,197.467,197.497,197.46,197.477,78200000.0
2005-06-15 03:36:00,197.443,197.487,197.426,197.472,37100000.0
2005-06-15 03:37:00,197.472,197.477,197.444,197.477,78300001.0
2005-06-15 03:38:00,197.486,197.521,197.466,197.521,74100000.0
2005-06-15 03:39:00,197.497,197.529,197.464,197.529,40100000.0
2005-06-15 03:40:00,197.459,197.519,197.459,197.504,47800000.0
2005-06-15 03:41:00,197.52,197.544,197.496,197.52,40200000.0
2005-06-15 03:42:00,197.51,197.557,197.487,197.522,61000000.0
2005-06-15 03:43:00,197.532,197.542,197.492,197.527,71500001.0
2005-06-15 03:44:00,197.506,197.543,197.477,197.54,49800000.0
2005-06-15 03:45:00,197.505,197.543,197.492,197.498,49200000.0
2005-06-15 03:46:00,197.534,197.549,197.468,197.513,53500000.0
2005-06-15 03:47:00,197.542,197.547,197.479,197.517,59000001.0
2005-06-15 03:48:00,197.536,197.536,197.495,197.514,50300000.0
2005-06-15 03:49:00,197.516,197.523,197.483,197.493,39800000.0
2005-06-15 03:50:00,197.499,197.508,197.464,197.491,36100000.0
2005-06-15 03:51:00,197.497,197.508,197.451,197.478,34400000.0
2005-06-15 03:52:00,197.502,197.513,197.446,197.489,72800001.0
2005-06-15 03:53:00,197.461,197.479,197.438,197.466,39400000.0
2005-06-15 03:54:00,197.465,197.483,197.428,197.463,64400000.0
2005-06-15 03:55:00,197.473,197.473,197.41,197.453,21100000.0
2005-06-15 03:56:00,197.462,197.483,197.401,197.415,82700002.0
2005-06-15 03:57:00,197.412,197.473,197.403,197.415,51700000.0
2005-06-15 03:58:00,197.422,197.447,197.379,197.447,51900001.0
2005-06-15 03:59:00,197.434,197.455,197.405,197.434,47000000.0
2005-06-15 04:00:00,197.454,197.463,197.41,197.441,31900000.0
2005-06-15 04:01:00,197.438,197.501,197.432,197.495,53000000.0
2005-06-15 04:02:00,197.503,197.516,197.424,197.503,47600000.0
2005-06-15 04:03:00,197.471,197.495,197.443,197.467,32300000.0
2005-06-15 04:04:00,197.492,197.493,197.44,197.467,36100000.0
2005-06-15 04:05:00,197.409,197.502,197.409,197.425,60200000.0
2005-06-15 04:06:00,197.451,197.514,197.425,197.512,102099998.0
2005-06-15 04:07:00,197.438,197.504,197.434,197.439,43400001.0
2005-06-15 04:08:00,197.501,197.53,197.446,197.53,61400000.0
2005-06-15 04:09:00,197.5,197.516,197.472,197.472,74300000.0
2005-06-15 04:10:00,197.512,197.512,197.454,197.471,47000000.0
2005-06-15 04:11:00,197.485,197.497,197.42,197.496,45299999.0
2005-06-15 04:12:00,197.462,197.5,197.452,197.483,56800000.0
2005-06-15 04:13:00,197.465,197.479,197.416,197.451,26800000.0
2005-06-15 04:14:00,197.469,197.488,197.419,197.45,72000000.0
2005-06-15 04:15:00,197.493,197.493,197.389,197.446,86700000.0
2005-06-15 04:16:00,197.447,197.465,197.409,197.448,54200000.0
2005-06-15 04:17:00,197.472,197.485,197.409,197.418,30300000.0
2005-06-15 04:18:00,197.485,197.485,197.432,197.44,23700000.0
2005-06-15 04:19:00,197.477,197.48,197.434,197.469,47900000.0
2005-06-15 04:20:00,197.508,197.528,197.453,197.528,61700000.0
2005-06-15 04:21:00,197.507,197.526,197.447,197.519,39500000.0
2005-06-15 04:22:00,197.535,197.546,197.464,197.534,42200000.0
2005-06-15 04:23:00,197.495,197.565,197.491,197.565,44600000.0
2005-06-15 04:24:00,197.559,197.559,197.459,197.52,65000000.0
2005-06-15 04:25:00,197.52,197.527,197.462,197.479,25000000.0
2005-06-15 04:26:00,197.505,197.526,197.472,197.503,33100000.0
2005-06-15 04:27:00,197.489,197.515,197.461,197.514,43900000.0
2005-06-15 04:28:00,197.458,197.502,197.445,197.487,53100000.0
2005-06-15 04:29:00,197.469,197.495,197.455,197.467,28600000.0
2005-06-15 04:30:00,197.508,197.508,197.436,197.506,46900000.0
2005-06-15 04:31:00,197.529,197.529,197.466,197.473,46500000.0
2005-06-15 04:32:00,197.476,197.535,197.461,197.529,27000000.0
2005-06-15 04:33:00,197.519,197.535,197.474,197.526,67100000.0
2005-06-15 04:34:00,197.521,197.566,197.5,197.545,40800001.0
2005-06-15 04:35:00,197.566,197.575,197.531,197.531,53800000.0
2005-06-15 04:36:00,197.585,197.585,197.508,197.544,43500000.0
2005-06-15 04:37:00,197.535,197.573,197.519,197.546,23500000.0
2005-06-15 04:38:00,197.552,197.568,197.498,197.534,35000000.0
2005-06-15 04:39:00,197.567,197.58,197.499,197.51,46000000.0
2005-06-15 04:40:00,197.509,197.574,197.509,197.572,87100000.0
2005-06-15 04:41:00,197.545,197.569,197.519,197.563,36200000.0
2005-06-15 04:42:00,197.527,197.542,197.468,197.539,116400001.0
2005-06-15 04:43:00,197.527,197.554,197.511,197.529,65400000.0
2005-06-15 04:44:00,197.548,197.551,197.488,197.488,68800000.0
2005-06-15 04:45:00,197.495,197.559,197.495,197.514,32000000.0
2005-06-15 04:46:00,197.57,197.583,197.505,197.542,60200000.0
2005-06-15 04:47:00,197.549,197.567,197.532,197.559,36500000.0
2005-06-15 04:48:00,197.57,197.57,197.528,197.544,34700000.0
2005-06-15 04:49:00,197.521,197.554,197.5,197.536,48600000.0
2005-06-15 04:50:00,197.547,197.554,197.484,197.538,62600000.0
2005-06-15 04:51:00,197.55,197.571,197.506,197.565,50200000.0
2005-06-15 04:52:00,197.592,197.594,197.469,197.549,45900000.0
2005-06-15 04:53:00,197.55,197.562,197.491,197.528,62099999.0
2005-06-15 04:54:00,197.522,197.527,197.444,197.527,85100002.0
2005-06-15 04:55:00,197.551,197.569,197.481,197.527,62900000.0
2005-06-15 04:56:00,197.525,197.546,197.516,197.545,78800000.0
2005-06-15 04:57:00,197.527,197.561,197.51,197.54,57799999.0
2005-06-15 04:58:00,197.518,197.566,197.493,197.493,33000000.0
2005-06-15 04:59:00,197.47,197.541,197.461,197.53,47500000.0
2005-06-15 05:00:00,197.499,197.505,197.468,197.477,39800000.0
2005-06-15 05:01:00,197.48,197.525,197.451,197.525,32600000.0
2005-06-15 05:02:00,197.511,197.516,197.471,197.471,48300000.0
2005-06-15 05:03:00,197.52,197.52,197.471,197.518,31100000.0
2005-06-15 05:04:00,197.512,197.533,197.469,197.533,86600000.0
2005-06-15 05:05:00,197.533,197.533,197.447,197.474,57100000.0
2005-06-15 05:06:00,197.453,197.514,197.453,197.475,77600001.0
2005-06-15 05:07:00,197.5,197.502,197.449,197.47,90300000.0
2005-06-15 05:08:00,197.481,197.521,197.475,197.521,52599999.0
2005-06-15 05:09:00,197.465,197.517,197.457,197.517,31000000.0
2005-06-15 05:10:00,197.478,197.521,197.455,197.507,66500000.0
2005-06-15 05:11:00,197.484,197.512,197.455,197.484,55500000.0
2005-06-15 05:12:00,197.479,197.499,197.468,197.477,70300000.0
2005-06-15 05:13:00,197.478,197.506,197.452,197.481,98399999.0
2005-06-15 05:14:00,197.465,197.504,197.465,197.495,72100000.0
2005-06-15 05:15:00,197.458,197.488,197.445,197.461,56300000.0
2005-06-15 05:16:00,197.437,197.512,197.423,197.505,37400000.0
2005-06-15 05:17:00,197.454,197.477,197.427,197.466,29400000.0
2005-06-15 05:18:00,197.436,197.464,197.422,197.427,35900000.0
2005-06-15 05:19:00,197.413,197.475,197.41,197.432,76400000.0
2005-06-15 05:20:00,197.43,197.447,197.354,197.386,47600000.0
2005-06-15 05:21:00,197.368,197.434,197.368,197.407,17500000.0
2005-06-15 05:22:00,197.444,197.446,197.391,197.415,46500000.0
2005-06-15 05:23:00,197.41,197.464,197.392,197.449,34200000.0
2005-06-15 05:24:00,197.465,197.47,197.426,197.426,33300000.0
2005-06-15 05:25:00,197.418,197.443,197.389,197.443,54200000.0
2005-06-15 05:26:00,197.44,197.453,197.421,197.445,72400000.0
2005-06-15 05:27:00,197.389,197.444,197.389,197.442,57800000.0
2005-06-15 05:28:00,197.446,197.446,197.376,197.396,61299999.0
2005-06-15 05:29:00,197.407,197.424,197.328,197.328,30100000.0
2005-06-15 05:30:00,197.374,197.408,197.347,197.404,16100000.0
2005-06-15 05:31:00,197.373,197.409,197.342,197.39,51700000.0
2005-06-15 05:32:00,197.397,197.428,197.389,197.418,55600000.0
2005-06-15 05:33:00,197.351,197.419,197.336,197.401,31700000.0
2005-06-15 05:34:00,197.405,197.419,197.356,197.419,59500000.0
2005-06-15 05:35:00,197.391,197.419,197.36,197.411,57300000.0
2005-06-15 05:36:00,197.387,197.405,197.376,197.392,31100000.0
2005-06-15 05:37:00,197.41,197.42,197.381,197.381,34400000.0
2005-06-15 05:38:00,197.405,197.441,197.392,197.441,60100000.0
2005-06-15 05:39:00,197.416,197.437,197.384,197.425,69100002.0
2005-06-15 05:40:00,197.428,197.434,197.4,197.407,46600000.0
2005-06-15 05:41:00,197.398,197.433,197.384,197.423,58700001.0
2005-06-15 05:42:00,197.48,197.48,197.429,197.46,49899999.0
2005-06-15 05:43:00,197.441,197.441,197.408,197.432,102800001.0
2005-06-15 05:44:00,197.435,197.441,197.4,197.431,27900000.0
2005-06-15 05:45:00,197.397,197.43,197.393,197.43,59899999.0
2005-06-15 05:46:00,197.415,197.443,197.41,197.414,44300000.0
2005-06-15 05:47:00,197.422,197.446,197.412,197.422,26400000.0
2005-06-15 05:48:00,197.424,197.428,197.393,197.428,34300000.0
2005-06-15 05:49:00,197.442,197.446,197.406,197.432,41000000.0
2005-06-15 05:50:00,197.434,197.447,197.392,197.397,80200000.0
2005-06-15 05:51:00,197.432,197.436,197.362,197.362,21100000.0
2005-06-15 05:52:00,197.341,197.393,197.341,197.388,54700000.0
2005-06-15 05:53:00,197.378,197.385,197.358,197.375,88400001.0
2005-06-15 05:54:00,197.409,197.418,197.353,197.353,25500000.0
2005-06-15 05:55:00,197.365,197.415,197.365,197.389,43100000.0
2005-06-15 05:56:00,197.396,197.409,197.369,197.398,83500000.0
2005-06-15 05:57:00,197.409,197.418,197.374,197.379,43100000.0
2005-06-15 05:58:00,197.414,197.423,197.391,197.418,33300000.0
2005-06-15 05:59:00,197.442,197.442,197.392,197.392,69700000.0
2005-06-15 06:00:00,197.427,197.428,197.369,197.379,49000000.0
2005-06-15 06:01:00,197.417,197.425,197.389,197.421,49299999.0
2005-06-15 06:02:00,197.409,197.417,197.39,197.392,58600001.0
2005-06-15 06:03:00,197.381,197.443,197.38,197.405,51700000.0
2005-06-15 06:04:00,197.383,197.452,197.372,197.452,38300000.0
2005-06-15 06:05:00,197.442,197.461,197.397,197.415,80000001.0
2005-06-15 06:06:00,197.417,197.455,197.379,197.449,53800000.0
2005-06-15 06:07:00,197.409,197.419,197.358,197.389,48500000.0
2005-06-15 06:08:00,197.394,197.408,197.36,197.379,47000000.0
2005-06-15 06:09:00,197.39,197.415,197.342,197.372,44600000.0
2005-06-15 06:10:00,197.391,197.391,197.312,197.321,33500000.0
2005-06-15 06:11:00,197.327,197.412,197.327,197.412,25500000.0
2005-06-15 06:12:00,197.373,197.411,197.341,197.372,76200000.0
2005-06-15 06:13:00,197.404,197.404,197.323,197.352,70400000.0
2005-06-15 06:14:00,197.387,197.391,197.315,197.366,54900000.0
2005-06-15 06:15:00,197.364,197.377,197.327,197.328,35200000.0
2005-06-15 06:16:00,197.313,197.355,197.285,197.341,54600000.0
2005-06-15 06:17:00,197.346,197.398,197.328,197.398,87200000.0
2005-06-15 06:18:00,197.369,197.389,197.311,197.311,43000000.0
2005-06-15 06:19:00,197.327,197.37,197.327,197.35,52599999.0
2005-06-15 06:20:00,197.371,197.371,197.332,197.358,76000000.0
2005-06-15 06:21:00,197.344,197.38,197.318,197.318,51099999.0
2005-06-15 06:22:00,197.344,197.369,197.32,197.32,35000000.0
2005-06-15 06:23:00,197.333,197.358,197.301,197.35,108100001.0
2005-06-15 06:24:00,197.311,197.355,197.293,197.333,31100000.0
2005-06-15 06:25:00,197.308,197.34,197.308,197.327,22400000.0
2005-06-15 06:26:00,197.327,197.376,197.295,197.376,65400000.0
2005-06-15 06:27:00,197.317,197.356,197.315,197.321,72200001.0
2005-06-15 06:28:00,197.33,197.352,197.323,197.343,48299999.0
2005-06-15 06:29:00,197.339,197.353,197.275,197.309,44899999.0
2005-06-15 06:30:00,197.352,197.352,197.279,197.299,52500000.0
2005-06-15 06:31:00,197.354,197.357,197.302,197.302,78399999.0
2005-06-15 06:32:00,197.258,197.339,197.258,197.313,53500000.0
2005-06-15 06:33:00,197.33,197.351,197.306,197.311,46200000.0
2005-06-15 06:34:00,197.295,197.324,197.277,197.322,24900000.0
2005-06-15 06:35:00,197.281,197.325,197.267,197.313,42800000.0
2005-06-15 06:36:00,197.328,197.347,197.298,197.313,61400000.0
2005-06-15 06:37:00,197.332,197.351,197.305,197.313,20600000.0
2005-06-15 06:38:00,197.329,197.38,197.329,197.372,58500000.0
2005-06-15 06:39:00,197.368,197.414,197.357,197.401,34400000.0
2005-06-15 06:40:00,197.407,197.425,197.334,197.406,50200000.0
2005-06-15 06:41:00,197.413,197.419,197.359,197.391,40699999.0
2005-06-15 06:42:00,197.321,197.44,197.321,197.435,42300000.0
2005-06-15 06:43:00,197.415,197.485,197.38,197.48,47700000.0
2005-06-15 06:44:00,197.478,197.482,197.402,197.439,39700000.0
2005-06-15 06:45:00,197.445,197.453,197.359,197.417,85800001.0
2005-06-15 06:46:00,197.414,197.436,197.404,197.42,71000000.0
2005-06-15 06:47:00,197.43,197.445,197.397,197.41,40500000.0
2005-06-15 06:48:00,197.433,197.434,197.378,197.389,84400000.0
2005-06-15 06:49:00,197.399,197.429,197.393,197.417,45500001.0
2005-06-15 06:50:00,197.403,197.43,197.388,197.408,47699999.0
2005-06-15 06:51:00,197.449,197.449,197.384,197.411,77700001.0
2005-06-15 06:52:00,197.4,197.436,197.373,197.436,54800000.0
2005-06-15 06:53:00,197.427,197.432,197.383,197.429,67799999.0
2005-06-15 06:54:00,197.454,197.461,197.391,197.406,34700000.0
2005-06-15 06:55:00,197.415,197.436,197.394,197.412,59800000.0
2005-06-15 06:56:00,197.425,197.449,197.396,197.415,54100000.0
2005-06-15 06:57:00,197.422,197.423,197.393,197.393,60200000.0
2005-06-15 06:58:00,197.379,197.445,197.379,197.445,55100001.0
2005-06-15 06:59:00,197.449,197.449,197.36,197.368,28500000.0
2005-06-15 07:00:00,197.375,197.416,197.354,197.362,32000000.0
2005-06-15 07:01:00,197.343,197.415,197.343,197.372,63500000.0
2005-06-15 07:02:00,197.412,197.434,197.398,197.427,39900000.0
2005-06-15 07:03:00,197.441,197.447,197.387,197.401,20400000.0
2005-06-15 07:04:00,197.41,197.425,197.359,197.395,68900000.0
2005-06-15 07:05:00,197.404,197.414,197.35,197.387,38000000.0
2005-06-15 07:06:00,197.402,197.431,197.387,197.41,68900000.0
2005-06-15 07:07:00,197.386,197.418,197.383,197.396,50499999.0
2005-06-15 07:08:00,197.415,197.427,197.373,197.398,46200000.0
2005-06-15 07:09:00,197.427,197.428,197.397,197.397,38300000.0
2005-06-15 07:10:00,197.428,197.463,197.396,197.445,36400000.0
2005-06-15 07:11:00,197.44,197.504,197.435,197.48,59500001.0
2005-06-15 07:12:00,197.482,197.513,197.446,197.512,56300001.0
2005-06-15 07:13:00,197.467,197.495,197.416,197.494,50499999.0
2005-06-15 07:14:00,197.475,197.513,197.429,197.495,39200000.0
2005-06-15 07:15:00,197.504,197.509,197.448,197.477,82799999.0
2005-06-15 07:16:00,197.477,197.49,197.446,197.473,30000000.0
2005-06-15 07:17:00,197.485,197.533,197.473,197.53,55999999.0
2005-06-15 07:18:00,197.506,197.529,197.49,197.502,46900000.0
2005-06-15 07:19:00,197.477,197.5,197.433,197.478,44100000.0
2005-06-15 07:20:00,197.497,197.504,197.474,197.501,42100000.0
2005-06-15 07:21:00,197.486,197.507,197.457,197.461,34000000.0
2005-06-15 07:22:00,197.485,197.492,197.453,197.483,23200000.0
2005-06-15 07:23:00,197.474,197.476,197.401,197.449,81900002.0
2005-06-15 07:24:00,197.431,197.501,197.419,197.419,45800000.0
2005-06-15 07:25:00,197.426,197.463,197.396,197.41,59300000.0
2005-06-15 07:26:00,197.378,197.429,197.362,197.417,35800000.0
2005-06-15 07:27:00,197.399,197.417,197.374,197.396,40900001.0
2005-06-15 07:28:00,197.41,197.431,197.382,197.43,80900000.0
2005-06-15 07:29:00,197.455,197.455,197.395,197.432,68300000.0
2005-06-15 07:30:00,197.409,197.441,197.388,197.426,37500000.0
2005-06-15 07:31:00,197.467,197.467,197.398,197.432,54600000.0
2005-06-15 07:32:00,197.445,197.445,197.372,197.401,23200000.0
2005-06-15 07:33:00,197.424,197.443,197.393,197.406,52999999.0
2005-06-15 07:34:00,197.42,197.519,197.408,197.508,65700002.0
2005-06-15 07:35:00,197.587,197.61,197.491,197.588,51700000.0
2005-06-15 07:36:00,197.563,197.611,197.506,197.585,57700000.0
2005-06-15 07:37:00,197.485,197.552,197.478,197.478,52500000.0
2005-06-15 07:38:00,197.452,197.538,197.438,197.535,35800000.0
2005-06-15 07:39:00,197.54,197.544,197.429,197.498,56200000.0
2005-06-15 07:40:00,197.514,197.531,197.477,197.498,53799999.0
2005-06-15 07:41:00,197.523,197.553,197.495,197.523,36000000.0
2005-06-15 07:42:00,197.583,197.591,197.505,197.541,74000000.0
2005-06-15 07:43:00,197.536,197.546,197.5,197.5,51300000.0
2005-06-15 07:44:00,197.498,197.543,197.483,197.529,51200000.0
2005-06-15 07:45:00,197.528,197.534,197.466,197.511,54100000.0
2005-06-15 07:46:00,197.495,197.512,197.467,197.5,33800000.0
2005-06-15 07:47:00,197.469,197.518,197.449,197.5,53100000.0
2005-06-15 07:48:00,197.47,197.509,197.455,197.501,56800000.0
2005-06-15 07:49:00,197.51,197.52,197.49,197.508,53500000.0
2005-06-15 07:50:00,197.499,197.503,197.423,197.445,70300001.0
2005-06-15 07:51:00,197.473,197.508,197.435,197.488,68700000.0
2005-06-15 07:52:00,197.532,197.561,197.494,197.52,52300000.0
2005-06-15 07:53:00,197.488,197.57,197.487,197.547,61200001.0
2005-06-15 07:54:00,197.539,197.558,197.498,197.54,62300001.0
2005-06-15 07:55:00,197.538,197.556,197.5,197.506,56200000.0
2005-06-15 07:56:00,197.511,197.568,197.511,197.52,53300000.0
2005-06-15 07:57:00,197.49,197.531,197.479,197.489,43900000.0
2005-06-15 07:58:00,197.517,197.527,197.439,197.517,64200001.0
2005-06-15 07:59:00,197.491,197.525,197.483,197.511,28000000.0
2005-06-15 08:00:00,197.495,197.516,197.429,197.431,33000000.0
2005-06-15 08:01:00,197.44,197.491,197.421,197.462,47800000.0
2005-06-15 08:02:00,197.471,197.48,197.402,197.443,66600001.0
2005-06-15 08:03:00,197.445,197.509,197.427,197.509,79600000.0
2005-06-15 08:04:00,197.441,197.501,197.439,197.485,16100000.0
2005-06-15 08:05:00,197.502,197.508,197.448,197.457,22600000.0
2005-06-15 08:06:00,197.497,197.504,197.462,197.504,32800000.0
2005-06-15 08:07:00,197.476,197.52,197.461,197.505,28600000.0
2005-06-15 08:08:00,197.505,197.512,197.432,197.432,51700000.0
2005-06-15 08:09:00,197.52,197.523,197.464,197.471,30000000.0
2005-06-15 08:10:00,197.511,197.536,197.473,197.513,41400000.0
2005-06-15 08:11:00,197.535,197.55,197.51,197.546,77000000.0
2005-06-15 08:12:00,197.567,197.567,197.48,197.508,60300000.0
2005-06-15 08:13:00,197.518,197.55,197.494,197.531,33400000.0
2005-06-15 08:14:00,197.502,197.54,197.474,197.52,53400000.0
2005-06-15 08:15:00,197.505,197.564,197.48,197.564,32600000.0
2005-06-15 08:16:00,197.543,197.573,197.509,197.573,29500000.0
2005-06-15 08:17:00,197.549,197.609,197.544,197.57,55900000.0
2005-06-15 08:18:00,197.554,197.595,197.538,197.565,54500000.0
2005-06-15 08:19:00,197.558,197.599,197.546,197.581,28800000.0
2005-06-15 08:20:00,197.59,197.599,197.525,197.567,51500000.0
2005-06-15 08:21:00,197.526,197.592,197.526,197.564,58100001.0
2005-06-15 08:22:00,197.567,197.567,197.529,197.529,34700000.0
2005-06-15 08:23:00,197.493,197.578,197.474,197.536,62300000.0
2005-06-15 08:24:00,197.509,197.54,197.481,197.537,44700000.0
2005-06-15 08:25:00,197.498,197.549,197.49,197.535,39400000.0
2005-06-15 08:26:00,197.543,197.559,197.505,197.537,46300000.0
2005-06-15 08:27:00,197.534,197.554,197.507,197.512,56100000.0
2005-06-15 08:28:00,197.517,197.537,197.511,197.523,87500001.0
2005-06-15 08:29:00,197.539,197.553,197.508,197.516,51100000.0
2005-06-15 08:30:00,197.507,197.567,197.501,197.567,49000000.0
2005-06-15 08:31:00,197.565,197.569,197.498,197.523,44400000.0
2005-06-15 08:32:00,197.541,197.597,197.541,197.575,57400001.0
2005-06-15 08:33:00,197.569,197.588,197.515,197.56,109299998.0
2005-06-15 08:34:00,197.539,197.546,197.483,197.537,100900002.0
2005-06-15 08:35:00,197.505,197.587,197.496,197.587,24700000.0
2005-06-15 08:36:00,197.602,197.617,197.503,197.531,38300000.0
2005-06-15 08:37:00,197.495,197.572,197.465,197.505,101800002.0
2005-06-15 08:38:00,197.5,197.514,197.467,197.474,65599999.0
2005-06-15 08:39:00,197.49,197.505,197.449,197.449,53100000.0
2005-06-15 08:40:00,197.43,197.5,197.421,197.492,45300000.0
2005-06-15 08:41:00,197.499,197.526,197.493,197.526,33800000.0
2005-06-15 08:42:00,197.488,197.58,197.48,197.511,47700000.0
2005-06-15 08:43:00,197.514,197.54,197.443,197.443,26600000.0
2005-06-15 08:44:00,197.504,197.549,197.499,197.517,59900000.0
2005-06-15 08:45:00,197.498,197.517,197.46,197.46,53700000.0
2005-06-15 08:46:00,197.508,197.561,197.488,197.561,17800000.0
2005-06-15 08:47:00,197.542,197.56,197.473,197.473,69800000.0
2005-06-15 08:48:00,197.545,197.562,197.471,197.482,61100000.0
2005-06-15 08:49:00,197.477,197.503,197.436,197.458,46700000.0
2005-06-15 08:50:00,197.497,197.507,197.428,197.446,30000000.0
2005-06-15 08:51:00,197.47,197.496,197.414,197.436,35500000.0
2005-06-15 08:52:00,197.465,197.469,197.386,197.42,86800000.0
2005-06-15 08:53:00,197.428,197.461,197.386,197.386,22000000.0
2005-06-15 08:54:00,197.386,197.469,197.386,197.426,27100000.0
2005-06-15 08:55:00,197.487,197.499,197.427,197.475,43600000.0
2005-06-15 08:56:00,197.461,197.529,197.451,197.529,32600000.0
2005-06-15 08:57:00,197.537,197.559,197.497,197.526,35000000.0
2005-06-15 08:58:00,197.5,197.546,197.478,197.509,40600000.0
2005-06-15 08:59:00,197.483,197.513,197.446,197.494,51800000.0
2005-06-15 09:00:00,197.463,197.506,197.432,197.48,62100000.0
2005-06-15 09:01:00,197.436,197.516,197.436,197.494,33500000.0
2005-06-15 09:02:00,197.475,197.505,197.449,197.505,52300000.0
2005-06-15 09:03:00,197.461,197.532,197.452,197.532,63200001.0
2005-06-15 09:04:00,197.513,197.547,197.496,197.523,37400000.0
2005-06-15 09:05:00,197.51,197.528,197.478,197.517,42400000.0
2005-06-15 09:06:00,197.505,197.508,197.442,197.485,44500000.0
2005-06-15 09:07:00,197.502,197.503,197.465,197.48,44000000.0
2005-06-15 09:08:00,197.48,197.504,197.479,197.481,35200000.0
2005-06-15 09:09:00,197.492,197.537,197.483,197.52,30000000.0
2005-06-15 09:10:00,197.512,197.522,197.478,197.512,36100000.0
2005-06-15 09:11:00,197.495,197.524,197.468,197.524,65100000.0
2005-06-15 09:12:00,197.532,197.534,197.475,197.508,47700000.0
2005-06-15 09:13:00,197.483,197.525,197.465,197.51,101600000.0
2005-06-15 09:14:00,197.498,197.519,197.46,197.502,46600000.0
2005-06-15 09:15:00,197.448,197.507,197.448,197.507,72000000.0
2005-06-15 09:16:00,197.47,197.54,197.467,197.522,74900000.0
2005-06-15 09:17:00,197.515,197.556,197.498,197.556,83099999.0
2005-06-15 09:18:00,197.533,197.568,197.486,197.568,61400000.0
2005-06-15 09:19:00,197.518,197.548,197.505,197.54,60000001.0
2005-06-15 09:20:00,197.482,197.565,197.469,197.556,73899999.0
2005-06-15 09:21:00,197.5,197.562,197.498,197.531,44100000.0
2005-06-15 09:22:00,197.552,197.569,197.537,197.537,29000000.0
2005-06-15 09:23:00,197.536,197.542,197.504,197.529,25500000.0
2005-06-15 09:24:00,197.511,197.559,197.488,197.551,42000000.0
2005-06-15 09:25:00,197.566,197.575,197.554,197.565,55400000.0
2005-06-15 09:26:00,197.556,197.577,197.532,197.552,44900001.0
2005-06-15 09:27:00,197.595,197.604,197.537,197.588,46200000.0
2005-06-15 09:28:00,197.596,197.626,197.575,197.617,32200000.0
2005-06-15 09:29:00,197.576,197.599,197.564,197.581,38700000.0
2005-06-15 09:30:00,197.604,197.604,197.571,197.592,69600000.0
2005-06-15 09:31:00,197.581,197.586,197.551,197.567,25400000.0
2005-06-15 09:32:00,197.556,197.57,197.516,197.538,42500000.0
2005-06-15 09:33:00,197.548,197.579,197.547,197.573,34300000.0
2005-06-15 09:34:00,197.601,197.602,197.511,197.532,29800000.0
2005-06-15 09:35:00,197.53,197.586,197.527,197.529,31600000.0
2005-06-15 09:36:00,197.55,197.566,197.516,197.552,81900002.0
2005-06-15 09:37:00,197.515,197.577,197.5,197.573,46100000.0
2005-06-15 09:38:00,197.531,197.552,197.521,197.542,54000000.0
2005-06-15 09:39:00,197.545,197.548,197.514,197.544,75599999.0
2005-06-15 09:40:00,197.538,197.543,197.484,197.509,29400000.0
2005-06-15 09:41:00,197.505,197.531,197.48,197.523,108700002.0
2005-06-15 09:42:00,197.514,197.525,197.503,197.521,36100000.0
2005-06-15 09:43:00,197.497,197.558,197.482,197.558,28100000.0
2005-06-15 09:44:00,197.534,197.534,197.461,197.5,79099999.0
2005-06-15 09:45:00,197.491,197.516,197.474,197.51,40800000.0
2005-06-15 09:46:00,197.498,197.525,197.484,197.5,51000000.0
2005-06-15 09:47:00,197.485,197.513,197.475,197.513,49200000.0
2005-06-15 09:48:00,197.508,197.522,197.477,197.505,34800000.0
2005-06-15 09:49:00,197.476,197.493,197.445,197.445,40900000.0
2005-06-15 09:50:00,197.513,197.513,197.466,197.506,58500000.0
2005-06-15 09:51:00,197.508,197.536,197.49,197.523,25600000.0
2005-06-15 09:52:00,197.529,197.533,197.496,197.522,52699999.0
2005-06-15 09:53:00,197.52,197.536,197.486,197.515,38300000.0
2005-06-15 09:54:00,197.524,197.549,197.507,197.549,51400000.0
2005-06-15 09:55:00,197.555,197.646,197.542,197.646,40600001.0
2005-06-15 09:56:00,197.615,197.65,197.581,197.632,63600000.0
2005-06-15 09:57:00,197.626,197.627,197.566,197.573,94700000.0
2005-06-15 09:58:00,197.559,197.61,197.54,197.588,47200000.0
2005-06-15 09:59:00,197.577,197.595,197.524,197.542,58699999.0
2005-06-15 10:00:00,197.569,197.58,197.541,197.572,71800000.0
2005-06-15 10:01:00,197.582,197.582,197.531,197.557,65799999.0
2005-06-15 10:02:00,197.595,197.619,197.551,197.562,77500000.0
2005-06-15 10:03:00,197.533,197.61,197.525,197.556,50800000.0
2005-06-15 10:04:00,197.577,197.604,197.513,197.549,51800001.0
2005-06-15 10:05:00,197.562,197.57,197.544,197.553,51799999.0
2005-06-15 10:06:00,197.535,197.573,197.521,197.55,29200000.0
2005-06-15 10:07:00,197.501,197.563,197.485,197.556,71100000.0
2005-06-15 10:08:00,197.562,197.566,197.519,197.566,25500000.0
2005-06-15 10:09:00,197.566,197.584,197.521,197.521,26000000.0
2005-06-15 10:10:00,197.54,197.584,197.519,197.583,38000000.0
2005-06-15 10:11:00,197.572,197.597,197.494,197.508,51100000.0
2005-06-15 10:12:00,197.557,197.57,197.519,197.563,35000000.0
2005-06-15 10:13:00,197.562,197.566,197.478,197.497,70600001.0
2005-06-15 10:14:00,197.493,197.551,197.475,197.54,54800000.0
2005-06-15 10:15:00,197.537,197.542,197.483,197.54,29500000.0
2005-06-15 10:16:00,197.537,197.562,197.503,197.527,91800001.0
2005-06-15 10:17:00,197.539,197.559,197.509,197.51,83599999.0
2005-06-15 10:18:00,197.552,197.556,197.485,197.541,45300000.0
2005-06-15 10:19:00,197.51,197.531,197.481,197.481,79800001.0
2005-06-15 10:20:00,197.547,197.547,197.47,197.528,70000000.0
2005-06-15 10:21:00,197.507,197.532,197.436,197.436,62900000.0
2005-06-15 10:22:00,197.527,197.531,197.48,197.487,23700000.0
2005-06-15 10:23:00,197.476,197.527,197.456,197.464,62400001.0
2005-06-15 10:24:00,197.483,197.531,197.466,197.506,83699999.0
2005-06-15 10:25:00,197.486,197.521,197.472,197.509,78400000.0
2005-06-15 10:26:00,197.506,197.551,197.49,197.551,86799999.0
2005-06-15 10:27:00,197.543,197.588,197.521,197.553,46200000.0
2005-06-15 10:28:00,197.531,197.571,197.51,197.567,81499998.0
2005-06-15 10:29:00,197.566,197.59,197.535,197.571,56300000.0
2005-06-15 10:30:00,197.577,197.578,197.407,197.407,85400001.0
2005-06-15 10:31:00,197.367,197.462,197.357,197.435,25700000.0
2005-06-15 10:32:00,197.42,197.473,197.42,197.448,36299999.0
2005-06-15 10:33:00,197.468,197.518,197.453,197.463,52700000.0
2005-06-15 10:34:00,197.455,197.526,197.429,197.448,71599999.0
2005-06-15 10:35:00,197.43,197.503,197.415,197.437,36700000.0
2005-06-15 10:36:00,197.405,197.507,197.393,197.461,66400000.0
2005-06-15 10:37:00,197.459,197.468,197.422,197.446,35100000.0
2005-06-15 10:38:00,197.447,197.489,197.407,197.485,98100000.0
2005-06-15 10:39:00,197.512,197.523,197.42,197.504,81900000.0
2005-06-15 10:40:00,197.552,197.573,197.468,197.484,41600000.0
2005-06-15 10:41:00,197.485,197.53,197.471,197.523,39300000.0
2005-06-15 10:42:00,197.52,197.527,197.449,197.513,84099999.0
2005-06-15 10:43:00,197.477,197.544,197.438,197.497,50900000.0
2005-06-15 10:44:00,197.536,197.549,197.498,197.513,63400000.0
2005-06-15 10:45:00,197.531,197.541,197.488,197.541,36900000.0
2005-06-15 10:46:00,197.555,197.572,197.488,197.533,70400000.0
2005-06-15 10:47:00,197.53,197.564,197.493,197.542,48900000.0
2005-06-15 10:48:00,197.572,197.573,197.511,197.514,41400000.0
2005-06-15 10:49:00,197.549,197.556,197.501,197.523,71600001.0
2005-06-15 10:50:00,197.516,197.537,197.495,197.527,57600001.0
2005-06-15 10:51:00,197.553,197.558,197.477,197.51,41500001.0
2005-06-15 10:52:00,197.517,197.54,197.481,197.521,25000000.0
2005-06-15 10:53:00,197.533,197.545,197.484,197.545,67900001.0
2005-06-15 10:54:00,197.51,197.537,197.496,197.516,59900000.0
2005-06-15 10:55:00,197.485,197.572,197.473,197.572,58700000.0
2005-06-15 10:56:00,197.567,197.571,197.494,197.502,24500000.0
2005-06-15 10:57:00,197.51,197.548,197.49,197.547,35200000.0
2005-06-15 10:58:00,197.522,197.543,197.51,197.535,27800000.0
2005-06-15 10:59:00,197.511,197.541,197.503,197.53,52500000.0
2005-06-15 11:00:00,197.517,197.543,197.503,197.508,61500000.0
2005-06-15 11:01:00,197.489,197.523,197.474,197.517,53699999.0
2005-06-15 11:02:00,197.53,197.539,197.467,197.503,39600000.0
2005-06-15 11:03:00,197.478,197.542,197.465,197.539,21000000.0
2005-06-15 11:04:00,197.552,197.556,197.508,197.543,35200000.0
2005-06-15 11:05:00,197.565,197.578,197.524,197.536,47500000.0
2005-06-15 11:06:00,197.564,197.568,197.493,197.522,32500000.0
2005-06-15 11:07:00,197.544,197.564,197.503,197.514,54400000.0
2005-06-15 11:08:00,197.535,197.584,197.511,197.574,44100000.0
2005-06-15 11:09:00,197.577,197.601,197.538,197.601,73200000.0
2005-06-15 11:10:00,197.622,197.622,197.568,197.576,35500000.0
2005-06-15 11:11:00,197.639,197.647,197.578,197.578,24300000.0
2005-06-15 11:12:00,197.532,197.642,197.53,197.577,51100000.0
2005-06-15 11:13:00,197.605,197.687,197.585,197.653,88699999.0
2005-06-15 11:14:00,197.628,197.673,197.585,197.66,65500001.0
2005-06-15 11:15:00,197.66,197.661,197.591,197.654,33800000.0
2005-06-15 11:16:00,197.628,197.657,197.604,197.645,55100000.0
2005-06-15 11:17:00,197.654,197.655,197.604,197.65,28300000.0
2005-06-15 11:18:00,197.654,197.661,197.599,197.606,26100000.0
2005-06-15 11:19:00,197.608,197.659,197.594,197.659,50500000.0
2005-06-15 11:20:00,197.629,197.655,197.603,197.631,46800000.0
2005-06-15 11:21:00,197.62,197.657,197.605,197.64,60900000.0
2005-06-15 11:22:00,197.631,197.668,197.609,197.653,70200000.0
2005-06-15 11:23:00,197.672,197.69,197.651,197.675,31200000.0
2005-06-15 11:24:00,197.68,197.769,197.659,197.75,49399999.0
2005-06-15 11:25:00,197.765,197.777,197.666,197.715,23200000.0
2005-06-15 11:26:00,197.695,197.764,197.661,197.736,33200000.0
2005-06-15 11:27:00,197.717,197.783,197.694,197.783,41800000.0
2005-06-15 11:28:00,197.758,197.763,197.683,197.683,61200000.0
2005-06-15 11:29:00,197.794,197.794,197.687,197.73,45500000.0
2005-06-15 11:30:00,197.71,197.77,197.692,197.77,48600000.0
2005-06-15 11:31:00,197.77,197.799,197.746,197.798,52400000.0
2005-06-15 11:32:00,197.807,197.807,197.759,197.776,21500000.0
2005-06-15 11:33:00,197.807,197.841,197.777,197.824,67700000.0
2005-06-15 11:34:00,197.79,197.862,197.79,197.862,41400000.0
2005-06-15 11:35:00,197.828,197.9,197.797,197.9,64400000.0
2005-06-15 11:36:00,197.863,197.893,197.836,197.886,46300000.0
2005-06-15 11:37:00,197.872,197.887,197.777,197.795,26600000.0
2005-06-15 11:38:00,197.84,197.875,197.813,197.859,46200000.0
2005-06-15 11:39:00,197.831,197.843,197.792,197.831,48900000.0
2005-06-15 11:40:00,197.845,197.861,197.789,197.858,48700000.0
2005-06-15 11:41:00,197.845,197.852,197.811,197.844,50700000.0
2005-06-15 11:42:00,197.84,197.86,197.77,197.781,53600000.0
2005-06-15 11:43:00,197.818,197.864,197.789,197.854,65699999.0
2005-06-15 11:44:00,197.802,197.835,197.754,197.754,62700001.0
2005-06-15 11:45:00,197.781,197.83,197.769,197.801,67800000.0
2005-06-15 11:46:00,197.832,197.832,197.759,197.798,37999999.0
2005-06-15 11:47:00,197.822,197.83,197.783,197.799,32500000.0
2005-06-15 11:48:00,197.828,197.836,197.762,197.766,42600000.0
2005-06-15 11:49:00,197.771,197.821,197.766,197.777,54800000.0
2005-06-15 11:50:00,197.79,197.795,197.721,197.721,38100000.0
2005-06-15 11:51:00,197.81,197.81,197.731,197.768,51900000.0
2005-06-15 11:52:00,197.801,197.824,197.759,197.779,58000001.0
2005-06-15 11:53:00,197.776,197.814,197.754,197.797,63600000.0
2005-06-15 11:54:00,197.796,197.83,197.776,197.789,44200000.0
2005-06-15 11:55:00,197.82,197.823,197.754,197.781,59000000.0
2005-06-15 11:56:00,197.801,197.808,197.72,197.77,58800000.0
2005-06-15 11:57:00,197.782,197.82,197.77,197.82,42100000.0
2005-06-15 11:58:00,197.813,197.82,197.79,197.792,53300000.0
2005-06-15 11:59:00,197.815,197.815,197.751,197.792,60200001.0
2005-06-15 12:00:00,197.82,197.824,197.774,197.813,60200000.0
2005-06-15 12:01:00,197.825,197.833,197.755,197.788,65800000.0
2005-06-15 12:02:00,197.801,197.823,197.777,197.801,69200001.0
2005-06-15 12:03:00,197.795,197.832,197.775,197.815,45500000.0
2005-06-15 12:04:00,197.798,197.818,197.779,197.812,57900001.0
2005-06-15 12:05:00,197.815,197.815,197.755,197.774,55700000.0
2005-06-15 12:06:00,197.78,197.781,197.713,197.725,62900000.0
2005-06-15 12:07:00,197.728,197.788,197.721,197.786,81099999.0
2005-06-15 12:08:00,197.762,197.791,197.739,197.78,35800000.0
2005-06-15 12:09:00,197.767,197.78,197.745,197.77,82500002.0
2005-06-15 12:10:00,197.78,197.806,197.734,197.806,45600000.0
2005-06-15 12:11:00,197.761,197.774,197.724,197.759,63699999.0
2005-06-15 12:12:00,197.738,197.788,197.726,197.76,46100000.0
2005-06-15 12:13:00,197.751,197.794,197.733,197.762,34100000.0
2005-06-15 12:14:00,197.79,197.807,197.76,197.803,50900000.0
2005-06-15 12:15:00,197.81,197.824,197.761,197.792,50400000.0
2005-06-15 12:16:00,197.796,197.824,197.777,197.785,40600000.0
2005-06-15 12:17:00,197.793,197.802,197.754,197.775,47000000.0
2005-06-15 12:18:00,197.792,197.798,197.763,197.796,37000000.0
2005-06-15 12:19:00,197.799,197.803,197.751,197.782,46400000.0
2005-06-15 12:20:00,197.792,197.807,197.767,197.803,28200000.0
2005-06-15 12:21:00,197.785,197.806,197.754,197.792,64900000.0
2005-06-15 12:22:00,197.775,197.788,197.746,197.788,61000000.0
2005-06-15 12:23:00,197.807,197.807,197.71,197.745,47400000.0
2005-06-15 12:24:00,197.759,197.789,197.724,197.759,37800000.0
2005-06-15 12:25:00,197.735,197.823,197.734,197.823,45099999.0
2005-06-15 12:26:00,197.785,197.805,197.77,197.805,49400001.0
2005-06-15 12:27:00,197.825,197.825,197.759,197.791,26000000.0
2005-06-15 12:28:00,197.792,197.823,197.747,197.81,34100000.0
2005-06-15 12:29:00,197.762,197.797,197.75,197.79,82800000.0
2005-06-15 12:30:00,197.795,197.809,197.74,197.798,58100000.0
2005-06-15 12:31:00,197.811,197.817,197.766,197.817,41500000.0
2005-06-15 12:32:00,197.82,197.854,197.805,197.842,58899999.0
2005-06-15 12:33:00,197.854,197.858,197.786,197.818,76299999.0
2005-06-15 12:34:00,197.81,197.846,197.799,197.84,26900000.0
2005-06-15 12:35:00,197.838,197.841,197.766,197.808,56800000.0
2005-06-15 12:36:00,197.794,197.834,197.776,197.831,77300001.0
2005-06-15 12:37:00,197.8,197.825,197.755,197.807,52800000.0
2005-06-15 12:38:00,197.802,197.822,197.771,197.822,72800000.0
2005-06-15 12:39:00,197.826,197.839,197.787,197.839,61900000.0
2005-06-15 12:40:00,197.823,197.88,197.812,197.842,57800000.0
2005-06-15 12:41:00,197.805,197.832,197.766,197.782,57400000.0
2005-06-15 12:42:00,197.802,197.828,197.765,197.807,105899999.0
2005-06-15 12:43:00,197.793,197.853,197.778,197.85,36700000.0
2005-06-15 12:44:00,197.873,197.878,197.816,197.833,28600000.0
2005-06-15 12:45:00,197.82,197.855,197.801,197.852,41400000.0
2005-06-15 12:46:00,197.832,197.832,197.777,197.806,26200000.0
2005-06-15 12:47:00,197.808,197.835,197.785,197.796,78500001.0
2005-06-15 12:48:00,197.792,197.816,197.754,197.79,49500000.0
2005-06-15 12:49:00,197.793,197.799,197.727,197.767,56300000.0
2005-06-15 12:50:00,197.756,197.812,197.734,197.783,57300001.0
2005-06-15 12:51:00,197.761,197.814,197.734,197.814,46900000.0
2005-06-15 12:52:00,197.793,197.831,197.769,197.81,78000000.0
2005-06-15 12:53:00,197.789,197.815,197.746,197.764,32800000.0
2005-06-15 12:54:00,197.765,197.808,197.724,197.797,18100000.0
2005-06-15 12:55:00,197.779,197.799,197.758,197.78,85299999.0
2005-06-15 12:56:00,197.741,197.779,197.72,197.759,47600000.0
2005-06-15 12:57:00,197.772,197.778,197.722,197.771,37400000.0
2005-06-15 12:58:00,197.738,197.747,197.676,197.68,55900000.0
2005-06-15 12:59:00,197.669,197.736,197.656,197.704,59700001.0
2005-06-15 13:00:00,197.698,197.755,197.691,197.735,40900000.0
2005-06-15 13:01:00,197.713,197.73,197.664,197.696,26100000.0
2005-06-15 13:02:00,197.665,197.775,197.665,197.712,38000000.0
2005-06-15 13:03:00,197.673,197.759,197.663,197.725,72400000.0
2005-06-15 13:04:00,197.715,197.769,197.711,197.769,21900000.0
2005-06-15 13:05:00,197.733,197.747,197.687,197.723,68500000.0
2005-06-15 13:06:00,197.726,197.744,197.679,197.711,66600000.0
2005-06-15 13:07:00,197.698,197.74,197.68,197.71,61300000.0
2005-06-15 13:08:00,197.73,197.758,197.698,197.746,42200000.0
2005-06-15 13:09:00,197.759,197.769,197.726,197.728,35500000.0
2005-06-15 13:10:00,197.719,197.767,197.714,197.767,35000000.0
2005-06-15 13:11:00,197.774,197.776,197.725,197.751,57500001.0
2005-06-15 13:12:00,197.722,197.749,197.714,197.749,69499999.0
2005-06-15 13:13:00,197.757,197.769,197.676,197.676,30000000.0
2005-06-15 13:14:00,197.765,197.765,197.685,197.751,41500000.0
2005-06-15 13:15:00,197.74,197.765,197.714,197.738,38100000.0
2005-06-15 13:16:00,197.707,197.749,197.693,197.722,79000000.0
2005-06-15 13:17:00,197.729,197.738,197.694,197.695,49700000.0
2005-06-15 13:18:00,197.73,197.73,197.659,197.717,83900000.0
2005-06-15 13:19:00,197.7,197.728,197.673,197.715,42700000.0
2005-06-15 13:20:00,197.726,197.758,197.706,197.73,40400000.0
2005-06-15 13:21:00,197.742,197.777,197.701,197.767,25000000.0
2005-06-15 13:22:00,197.777,197.777,197.701,197.723,35800000.0
2005-06-15 13:23:00,197.701,197.738,197.682,197.699,41900000.0
2005-06-15 13:24:00,197.72,197.735,197.713,197.735,45200000.0
2005-06-15 13:25:00,197.693,197.76,197.693,197.76,66300000.0
2005-06-15 13:26:00,197.783,197.783,197.699,197.736,61199999.0
2005-06-15 13:27:00,197.728,197.793,197.709,197.785,28300000.0
2005-06-15 13:28:00,197.755,197.785,197.729,197.763,35900000.0
2005-06-15 13:29:00,197.749,197.78,197.72,197.769,80400000.0
2005-06-15 13:30:00,197.777,197.777,197.707,197.718,57400000.0
2005-06-15 13:31:00,197.789,197.801,197.754,197.801,50300000.0
2005-06-15 13:32:00,197.81,197.818,197.731,197.778,55900000.0
2005-06-15 13:33:00,197.786,197.825,197.786,197.813,55400000.0
2005-06-15 13:34:00,197.787,197.819,197.762,197.766,64599999.0
2005-06-15 13:35:00,197.8,197.807,197.752,197.764,37000000.0
2005-06-15 13:36:00,197.774,197.793,197.734,197.782,75800000.0
2005-06-15 13:37:00,197.78,197.791,197.729,197.748,39800000.0
2005-06-15 13:38:00,197.774,197.823,197.774,197.789,46500000.0
2005-06-15 13:39:00,197.745,197.784,197.682,197.729,65700000.0
2005-06-15 13:40:00,197.67,197.755,197.626,197.7,69300000.0
2005-06-15 13:41:00,197.737,197.772,197.698,197.732,51300000.0
2005-06-15 13:42:00,197.715,197.741,197.666,197.685,47500000.0
2005-06-15 13:43:00,197.703,197.757,197.681,197.724,58200000.0
2005-06-15 13:44:00,197.717,197.739,197.673,197.716,45100000.0
2005-06-15 13:45:00,197.689,197.782,197.677,197.775,49399999.0
2005-06-15 13:46:00,197.71,197.751,197.698,197.737,70200001.0
2005-06-15 13:47:00,197.728,197.754,197.7,197.727,44799999.0
2005-06-15 13:48:00,197.674,197.742,197.674,197.717,82400001.0
2005-06-15 13:49:00,197.703,197.779,197.693,197.765,71800000.0
2005-06-15 13:50:00,197.772,197.797,197.744,197.793,78700000.0
2005-06-15 13:51:00,197.802,197.807,197.735,197.758,49600000.0
2005-06-15 13:52:00,197.751,197.826,197.742,197.824,25800000.0
2005-06-15 13:53:00,197.83,197.856,197.773,197.849,69600000.0
2005-06-15 13:54:00,197.875,197.875,197.765,197.839,24400000.0
2005-06-15 13:55:00,197.838,197.856,197.813,197.854,24000000.0
2005-06-15 13:56:00,197.842,197.861,197.773,197.8,44800000.0
2005-06-15 13:57:00,197.852,197.858,197.815,197.83,28100000.0
2005-06-15 13:58:00,197.753,197.85,197.749,197.839,50499999.0
2005-06-15 13:59:00,197.84,197.907,197.84,197.906,31900000.0
2005-06-15 14:00:00,197.901,197.928,197.864,197.873,40700000.0
2005-06-15 14:01:00,197.937,197.949,197.881,197.927,28900000.0
2005-06-15 14:02:00,197.933,197.992,197.915,197.975,80499999.0
2005-06-15 14:03:00,197.925,197.979,197.905,197.979,30700000.0
2005-06-15 14:04:00,197.906,197.944,197.889,197.911,67800000.0
2005-06-15 14:05:00,197.898,197.923,197.858,197.923,50200000.0
2005-06-15 14:06:00,197.901,197.916,197.817,197.845,82200000.0
2005-06-15 14:07:00,197.895,197.895,197.825,197.88,58200000.0
2005-06-15 14:08:00,197.866,197.913,197.864,197.872,36900000.0
2005-06-15 14:09:00,197.903,197.921,197.857,197.884,33400000.0
2005-06-15 14:10:00,197.897,197.919,197.862,197.886,26800000.0
2005-06-15 14:11:00,197.902,197.923,197.859,197.873,77999999.0
2005-06-15 14:12:00,197.853,197.892,197.849,197.876,29100000.0
2005-06-15 14:13:00,197.93,197.967,197.895,197.926,33300000.0
2005-06-15 14:14:00,197.947,198.0,197.914,197.999,24800000.0
2005-06-15 14:15:00,197.986,198.065,197.96,198.06,76599999.0
2005-06-15 14:16:00,198.042,198.071,197.996,198.058,48300000.0
2005-06-15 14:17:00,198.035,198.128,198.028,198.113,51200000.0
2005-06-15 14:18:00,198.132,198.14,198.046,198.084,44600000.0
2005-06-15 14:19:00,198.104,198.116,197.985,198.082,39100000.0
2005-06-15 14:20:00,198.145,198.175,198.088,198.167,36900000.0
2005-06-15 14:21:00,198.188,198.198,198.125,198.162,26200000.0
2005-06-15 14:22:00,198.08,198.221,198.08,198.184,74300000.0
2005-06-15 14:23:00,198.138,198.172,198.087,198.138,35800001.0
2005-06-15 14:24:00,198.096,198.167,198.077,198.118,32700000.0
2005-06-15 14:25:00,198.117,198.134,198.068,198.134,29000000.0
2005-06-15 14:26:00,198.173,198.214,198.137,198.198,83900000.0
2005-06-15 14:27:00,198.23,198.255,198.21,198.235,79500001.0
2005-06-15 14:28:00,198.218,198.252,198.204,198.204,80799999.0
2005-06-15 14:29:00,198.22,198.241,198.184,198.205,46000000.0
2005-06-15 14:30:00,198.207,198.233,198.144,198.194,62900001.0
2005-06-15 14:31:00,198.178,198.346,198.17,198.346,51000000.0
2005-06-15 14:32:00,198.272,198.34,198.237,198.329,59400001.0
2005-06-15 14:33:00,198.324,198.334,198.28,198.282,46000000.0
2005-06-15 14:34:00,198.29,198.304,198.126,198.126,30600000.0
2005-06-15 14:35:00,198.207,198.207,198.082,198.082,53800000.0
2005-06-15 14:36:00,198.068,198.146,198.062,198.071,71100001.0
2005-06-15 14:37:00,198.11,198.122,198.033,198.035,29300000.0
2005-06-15 14:38:00,198.065,198.169,198.063,198.092,36700000.0
2005-06-15 14:39:00,198.063,198.182,198.059,198.097,104000002.0
2005-06-15 14:40:00,198.088,198.177,198.074,198.146,53300000.0
2005-06-15 14:41:00,198.142,198.18,198.127,198.143,34600000.0
2005-06-15 14:42:00,198.167,198.201,198.152,198.194,37400000.0
2005-06-15 14:43:00,198.162,198.19,198.093,198.126,56100000.0
2005-06-15 14:44:00,198.197,198.27,198.166,198.265,46200001.0
2005-06-15 14:45:00,198.241,198.275,198.207,198.26,45099999.0
2005-06-15 14:46:00,198.243,198.361,198.222,198.343,61800000.0
2005-06-15 14:47:00,198.382,198.403,198.315,198.378,74500000.0
2005-06-15 14:48:00,198.362,198.39,198.199,198.321,88199999.0
2005-06-15 14:49:00,198.345,198.401,198.314,198.365,61600001.0
2005-06-15 14:50:00,198.349,198.383,198.315,198.36,41700000.0
2005-06-15 14:51:00,198.362,198.438,198.345,198.438,86100000.0
2005-06-15 14:52:00,198.462,198.462,198.391,198.451,42300000.0
2005-06-15 14:53:00,198.403,198.457,198.403,198.431,57399999.0
2005-06-15 14:54:00,198.412,198.444,198.38,198.412,52500000.0
2005-06-15 14:55:00,198.427,198.429,198.397,198.409,58000000.0
2005-06-15 14:56:00,198.41,198.412,198.371,198.399,104900001.0
2005-06-15 14:57:00,198.343,198.391,198.32,198.333,75000000.0
2005-06-15 14:58:00,198.389,198.394,198.266,198.266,47400000.0
2005-06-15 14:59:00,198.348,198.398,198.334,198.353,98700000.0
2005-06-15 15:00:00,198.412,198.476,198.381,198.451,32800000.0
2005-06-15 15:01:00,198.442,198.478,198.422,198.431,53600000.0
2005-06-15 15:02:00,198.45,198.461,198.414,198.445,42000000.0
2005-06-15 15:03:00,198.438,198.561,198.438,198.536,58299999.0
2005-06-15 15:04:00,198.547,198.556,198.412,198.422,46100000.0
2005-06-15 15:05:00,198.418,198.546,198.414,198.546,55599999.0
2005-06-15 15:06:00,198.577,198.587,198.491,198.501,43400000.0
2005-06-15 15:07:00,198.543,198.63,198.522,198.589,48700000.0
2005-06-15 15:08:00,198.633,198.657,198.593,198.619,26900000.0
2005-06-15 15:09:00,198.655,198.688,198.603,198.643,56399999.0
2005-06-15 15:10:00,198.655,198.692,198.624,198.686,61400001.0
2005-06-15 15:11:00,198.598,198.652,198.553,198.652,71299999.0
2005-06-15 15:12:00,198.67,198.683,198.593,198.608,51700001.0
2005-06-15 15:13:00,198.567,198.609,198.535,198.535,71399999.0
2005-06-15 15:14:00,198.627,198.627,198.556,198.573,37100000.0
2005-06-15 15:15:00,198.612,198.618,198.468,198.48,37600000.0
2005-06-15 15:16:00,198.605,198.605,198.462,198.485,55699999.0
2005-06-15 15:17:00,198.481,198.531,198.451,198.51,33900000.0
2005-06-15 15:18:00,198.458,198.528,198.437,198.468,34800000.0
2005-06-15 15:19:00,198.451,198.52,198.426,198.482,43900001.0
2005-06-15 15:20:00,198.45,198.502,198.442,198.476,30800000.0
2005-06-15 15:21:00,198.475,198.55,198.461,198.498,42600000.0
2005-06-15 15:22:00,198.446,198.509,198.436,198.458,47700000.0
2005-06-15 15:23:00,198.39,198.441,198.358,198.425,65400001.0
2005-06-15 15:24:00,198.42,198.423,198.306,198.308,50300000.0
2005-06-15 15:25:00,198.303,198.399,198.298,198.399,30400000.0
2005-06-15 15:26:00,198.391,198.441,198.381,198.399,50800000.0
2005-06-15 15:27:00,198.377,198.413,198.349,198.355,85800001.0
2005-06-15 15:28:00,198.323,198.397,198.322,198.364,44600000.0
2005-06-15 15:29:00,198.305,198.402,198.292,198.314,66100000.0
2005-06-15 15:30:00,198.275,198.369,198.261,198.321,79700000.0
2005-06-15 15:31:00,198.322,198.334,198.262,198.305,108299998.0
2005-06-15 15:32:00,198.335,198.354,198.268,198.299,50300000.0
2005-06-15 15:33:00,198.347,198.386,198.304,198.328,82499998.0
2005-06-15 15:34:00,198.307,198.331,198.212,198.215,37700000.0
2005-06-15 15:35:00,198.227,198.289,198.227,198.252,39100000.0
2005-06-15 15:36:00,198.273,198.302,198.254,198.302,41300000.0
2005-06-15 15:37:00,198.305,198.321,198.271,198.282,46000000.0
2005-06-15 15:38:00,198.27,198.387,198.255,198.347,49400000.0
2005-06-15 15:39:00,198.327,198.331,198.224,198.224,71400000.0
2005-06-15 15:40:00,198.253,198.274,198.167,198.167,48500001.0
2005-06-15 15:41:00,198.163,198.263,198.15,198.263,50800000.0
2005-06-15 15:42:00,198.274,198.336,198.261,198.328,63700000.0
2005-06-15 15:43:00,198.339,198.352,198.312,198.33,54300000.0
2005-06-15 15:44:00,198.385,198.422,198.333,198.385,47500000.0
2005-06-15 15:45:00,198.422,198.443,198.378,198.381,37800000.0
2005-06-15 15:46:00,198.328,198.399,198.311,198.375,29300000.0
2005-06-15 15:47:00,198.32,198.406,198.301,198.364,79900000.0
2005-06-15 15:48:00,198.42,198.422,198.34,198.389,32000000.0
2005-06-15 15:49:00,198.374,198.403,198.352,198.368,70400000.0
2005-06-15 15:50:00,198.383,198.398,198.369,198.398,63400001.0
2005-06-15 15:51:00,198.378,198.423,198.365,198.385,33600000.0
2005-06-15 15:52:00,198.425,198.438,198.403,198.425,81100001.0
2005-06-15 15:53:00,198.448,198.519,198.42,198.519,39400001.0
2005-06-15 15:54:00,198.508,198.544,198.471,198.504,33000000.0
2005-06-15 15:55:00,198.491,198.515,198.466,198.493,21900000.0
2005-06-15 15:56:00,198.505,198.505,198.449,198.466,56000000.0
2005-06-15 15:57:00,198.513,198.571,198.486,198.571,69000002.0
2005-06-15 15:58:00,198.559,198.674,198.532,198.674,79800000.0
2005-06-15 15:59:00,198.641,198.67,198.591,198.655,45400000.0
2005-06-15 16:00:00,198.632,198.718,198.595,198.687,114900001.0
2005-06-15 16:01:00,198.71,198.734,198.631,198.695,66799999.0
2005-06-15 16:02:00,198.675,198.733,198.655,198.727,61100000.0
2005-06-15 16:03:00,198.76,198.762,198.636,198.714,53400000.0
2005-06-15 16:04:00,198.702,198.715,198.646,198.659,43400000.0
2005-06-15 16:05:00,198.663,198.721,198.653,198.719,41800000.0
2005-06-15 16:06:00,198.69,198.732,198.69,198.708,33200000.0
2005-06-15 16:07:00,198.729,198.746,198.695,198.71,65000000.0
2005-06-15 16:08:00,198.689,198.714,198.611,198.619,28900000.0
2005-06-15 16:09:00,198.646,198.692,198.606,198.647,66100000.0
2005-06-15 16:10:00,198.681,198.694,198.6,198.618,29700000.0
2005-06-15 16:11:00,198.623,198.655,198.597,198.622,48400000.0
2005-06-15 16:12:00,198.684,198.684,198.607,198.627,60900001.0
2005-06-15 16:13:00,198.659,198.697,198.619,198.619,71200002.0
2005-06-15 16:14:00,198.611,198.69,198.603,198.66,37700000.0
2005-06-15 16:15:00,198.644,198.648,198.585,198.618,90100001.0
2005-06-15 16:16:00,198.575,198.639,198.571,198.612,74900000.0
2005-06-15 16:17:00,198.578,198.652,198.577,198.65,40400000.0
2005-06-15 16:18:00,198.592,198.648,198.582,198.599,36900000.0
2005-06-15 16:19:00,198.558,198.608,198.555,198.606,52300000.0
2005-06-15 16:20:00,198.628,198.662,198.599,198.634,55400001.0
2005-06-15 16:21:00,198.62,198.646,198.595,198.611,54300000.0
2005-06-15 16:22:00,198.603,198.677,198.596,198.67,68800000.0
2005-06-15 16:23:00,198.62,198.697,198.611,198.647,80300000.0
2005-06-15 16:24:00,198.625,198.663,198.601,198.652,34100000.0
2005-06-15 16:25:00,198.6,198.663,198.6,198.663,64200001.0
2005-06-15 16:26:00,198.641,198.669,198.641,198.669,17900000.0
2005-06-15 16:27:00,198.64,198.672,198.624,198.665,53799999.0
2005-06-15 16:28:00,198.662,198.68,198.636,198.661,102200000.0
2005-06-15 16:29:00,198.628,198.658,198.594,198.619,73399999.0
2005-06-15 16:30:00,198.553,198.658,198.553,198.658,52500000.0
2005-06-15 16:31:00,198.642,198.676,198.634,198.663,64900001.0
2005-06-15 16:32:00,198.641,198.688,198.624,198.659,46300000.0
2005-06-15 16:33:00,198.682,198.714,198.644,198.697,39500000.0
2005-06-15 16:34:00,198.689,198.715,198.671,198.711,37400000.0
2005-06-15 16:35:00,198.699,198.748,198.694,198.71,91999999.0
2005-06-15 16:36:00,198.743,198.746,198.645,198.645,60800000.0
2005-06-15 16:37:00,198.651,198.711,198.634,198.686,59700001.0
2005-06-15 16:38:00,198.66,198.714,198.66,198.693,45400000.0
2005-06-15 16:39:00,198.623,198.679,198.623,198.648,19200000.0
2005-06-15 16:40:00,198.64,198.669,198.615,198.62,43300000.0
2005-06-15 16:41:00,198.642,198.654,198.576,198.601,69900001.0
2005-06-15 16:42:00,198.657,198.699,198.636,198.649,41400000.0
2005-06-15 16:43:00,198.628,198.673,198.614,198.624,61900001.0
2005-06-15 16:44:00,198.639,198.66,198.615,198.65,81500000.0
2005-06-15 16:45:00,198.642,198.659,198.616,198.644,60400000.0
2005-06-15 16:46:00,198.635,198.663,198.635,198.649,57399999.0
2005-06-15 16:47:00,198.643,198.693,198.636,198.68,53600000.0
2005-06-15 16:48:00,198.68,198.7,198.641,198.67,39500000.0
2005-06-15 16:49:00,198.7,198.719,198.68,198.712,57399999.0
2005-06-15 16:50:00,198.743,198.771,198.714,198.741,52899999.0
2005-06-15 16:51:00,198.78,198.796,198.655,198.684,51700000.0
2005-06-15 16:52:00,198.7,198.801,198.675,198.783,52399999.0
2005-06-15 16:53:00,198.712,198.746,198.697,198.712,60599999.0
2005-06-15 16:54:00,198.715,198.745,198.693,198.693,54900000.0
2005-06-15 16:55:00,198.661,198.738,198.661,198.732,62600000.0
2005-06-15 16:56:00,198.755,198.79,198.727,198.79,69200000.0
2005-06-15 16:57:00,198.829,198.829,198.766,198.789,50700000.0
2005-06-15 16:58:00,198.802,198.838,198.771,198.799,62400000.0
2005-06-15 16:59:00,198.815,198.845,198.771,198.845,46400000.0
2005-06-15 17:00:00,198.872,198.877,198.78,198.875,67300000.0
2005-06-15 17:01:00,198.9,198.903,198.746,198.859,58600000.0
2005-06-15 17:02:00,198.838,198.898,198.79,198.898,48800000.0
2005-06-15 17:03:00,198.935,198.946,198.792,198.921,89600001.0
2005-06-15 17:04:00,198.91,198.933,198.869,198.912,83300001.0
2005-06-15 17:05:00,198.935,198.95,198.795,198.803,41800000.0
2005-06-15 17:06:00,198.937,198.942,198.823,198.87,25900000.0
2005-06-15 17:07:00,198.925,198.925,198.862,198.886,45500001.0
2005-06-15 17:08:00,198.859,198.903,198.833,198.881,41100000.0
2005-06-15 17:09:00,198.879,198.904,198.83,198.886,46899999.0
2005-06-15 17:10:00,198.897,198.92,198.852,198.859,39100000.0
2005-06-15 17:11:00,198.882,198.909,198.812,198.909,56300000.0
2005-06-15 17:12:00,198.95,198.961,198.817,198.817,66300000.0
2005-06-15 17:13:00,198.868,198.913,198.853,198.912,37600000.0
2005-06-15 17:14:00,198.875,198.895,198.844,198.888,57500000.0
2005-06-15 17:15:00,198.878,198.885,198.837,198.873,46299999.0
2005-06-15 17:16:00,198.881,198.922,198.854,198.878,69400000.0
2005-06-15 17:17:00,198.862,198.935,198.857,198.926,41800000.0
2005-06-15 17:18:00,198.853,198.891,198.809,198.836,38200000.0
2005-06-15 17:19:00,198.856,198.862,198.747,198.785,75599999.0
2005-06-15 17:20:00,198.74,198.856,198.727,198.787,45200000.0
2005-06-15 17:21:00,198.767,198.842,198.751,198.797,64199999.0
2005-06-15 17:22:00,198.765,198.882,198.756,198.842,34800000.0
2005-06-15 17:23:00,198.86,198.874,198.777,198.797,46900001.0
2005-06-15 17:24:00,198.86,198.89,198.815,198.834,52300000.0
2005-06-15 17:25:00,198.82,198.887,198.814,198.875,71000001.0
2005-06-15 17:26:00,198.826,198.885,198.817,198.86,42300000.0
2005-06-15 17:27:00,198.843,198.905,198.815,198.905,44100000.0
2005-06-15 17:28:00,198.868,198.919,198.817,198.91,49500000.0
2005-06-15 17:29:00,198.866,198.92,198.828,198.92,52100000.0
2005-06-15 17:30:00,198.913,198.95,198.836,198.939,54800000.0
2005-06-15 17:31:00,198.917,199.002,198.887,198.998,56000000.0
2005-06-15 17:32:00,198.91,198.963,198.88,198.96,43300000.0
2005-06-15 17:33:00,198.925,198.965,198.875,198.923,34100000.0
2005-06-15 17:34:00,198.922,198.964,198.908,198.949,35600000.0
2005-06-15 17:35:00,198.925,199.025,198.925,199.022,72700000.0
2005-06-15 17:36:00,199.004,199.039,198.985,199.012,66000001.0
2005-06-15 17:37:00,198.991,199.04,198.97,199.038,93500001.0
2005-06-15 17:38:00,199.037,199.064,199.027,199.064,67699999.0
2005-06-15 17:39:00,199.03,199.036,198.99,199.026,41499999.0
2005-06-15 17:40:00,199.017,199.022,198.941,198.995,95600000.0
2005-06-15 17:41:00,199.044,199.071,199.007,199.059,50000000.0
2005-06-15 17:42:00,199.058,199.117,199.041,199.117,57300000.0
2005-06-15 17:43:00,199.097,199.214,199.087,199.212,25400000.0
2005-06-15 17:44:00,199.176,199.186,199.128,199.149,32100000.0
2005-06-15 17:45:00,199.13,199.176,199.104,199.157,37800000.0
2005-06-15 17:46:00,199.175,199.193,199.124,199.182,85500000.0
2005-06-15 17:47:00,199.216,199.217,199.12,199.183,60599999.0
2005-06-15 17:48:00,199.207,199.232,199.152,199.152,75900002.0
2005-06-15 17:49:00,199.233,199.233,199.142,199.174,34900000.0
2005-06-15 17:50:00,199.172,199.204,199.124,199.174,33300000.0
2005-06-15 17:51:00,199.174,199.206,199.149,199.192,65700000.0
2005-06-15 17:52:00,199.19,199.204,199.154,199.204,37200000.0
2005-06-15 17:53:00,199.178,199.194,199.15,199.183,61200000.0
2005-06-15 17:54:00,199.178,199.192,199.156,199.168,59000000.0
2005-06-15 17:55:00,199.158,199.211,199.128,199.203,45000000.0
2005-06-15 17:56:00,199.21,199.217,199.126,199.169,82200001.0
2005-06-15 17:57:00,199.143,199.186,199.131,199.177,18700000.0
2005-06-15 17:58:00,199.173,199.216,199.15,199.184,73199999.0
2005-06-15 17:59:00,199.154,199.207,199.108,199.108,46200000.0
2005-06-15 18:00:00,199.195,199.195,199.113,199.129,47100000.0
2005-06-15 18:01:00,199.12,199.151,199.08,199.122,496899999.0
2005-06-15 18:02:00,199.166,199.178,199.084,199.157,794700003.0
2005-06-15 18:03:00,199.157,199.174,199.097,199.137,589000000.0
2005-06-15 18:04:00,199.142,199.177,199.125,199.167,499300002.0
2005-06-15 18:05:00,199.184,199.184,199.107,199.163,675200004.0
2005-06-15 18:06:00,199.145,199.201,199.124,199.196,605599998.0
2005-06-15 18:07:00,199.2,199.204,199.126,199.165,703800003.0
2005-06-15 18:08:00,199.164,199.204,199.128,199.153,673100002.0
2005-06-15 18:09:00,199.164,199.179,199.085,199.107,549600001.0
2005-06-15 18:10:00,199.08,199.153,199.049,199.129,532500001.0
2005-06-15 18:11:00,199.133,199.142,199.03,199.089,443499998.0
2005-06-15 18:12:00,199.113,199.16,199.044,199.085,263700000.0
2005-06-15 18:13:00,199.095,199.159,199.035,199.094,434800000.0
2005-06-15 18:14:00,199.107,199.144,199.023,199.116,640699999.0
2005-06-15 18:15:00,199.13,199.185,199.041,199.1,626599999.0
2005-06-15 18:16:00,199.113,199.113,199.032,199.089,720800007.0
2005-06-15 18:17:00,199.088,199.135,199.053,199.076,251900001.0
2005-06-15 18:18:00,199.106,199.14,199.037,199.087,405900000.0
2005-06-15 18:19:00,199.058,199.104,199.044,199.057,501999997.0
2005-06-15 18:20:00,199.043,199.094,199.008,199.027,563700004.0
2005-06-15 18:21:00,199.03,199.072,198.975,199.002,622000003.0
2005-06-15 18:22:00,198.998,199.085,198.955,199.085,468599998.0
2005-06-15 18:23:00,198.993,199.097,198.954,199.046,746600000.0
2005-06-15 18:24:00,198.966,199.052,198.934,198.999,584399998.0
2005-06-15 18:25:00,199.007,199.045,198.952,199.029,463500003.0
2005-06-15 18:26:00,198.973,199.005,198.846,198.891,371500000.0
2005-06-15 18:27:00,198.898,198.991,198.848,198.865,353600001.0
2005-06-15 18:28:00,198.878,198.991,198.847,198.893,420399998.0
2005-06-15 18:29:00,198.893,198.926,198.869,198.915,455400000.0
2005-06-15 18:30:00,198.931,198.971,198.923,198.955,365200000.0
2005-06-15 18:31:00,198.94,198.973,198.9,198.945,382699998.0
2005-06-15 18:32:00,198.937,198.949,198.863,198.91,356900000.0
2005-06-15 18:33:00,198.916,198.944,198.839,198.883,487299999.0
2005-06-15 18:34:00,198.918,198.952,198.882,198.92,479499999.0
2005-06-15 18:35:00,198.889,198.96,198.865,198.916,389299997.0
2005-06-15 18:36:00,198.923,198.948,198.868,198.946,321399999.0
2005-06-15 18:37:00,198.958,198.995,198.93,198.982,152799999.0
2005-06-15 18:38:00,198.972,199.015,198.917,198.975,169899998.0
2005-06-15 18:39:00,198.967,198.995,198.934,198.955,123699999.0
2005-06-15 18:40:00,198.942,198.976,198.933,198.952,313999999.0
2005-06-15 18:41:00,198.931,198.965,198.88,198.91,309000001.0
2005-06-15 18:42:00,198.93,198.934,198.849,198.85,255300000.0
2005-06-15 18:43:00,198.905,198.949,198.869,198.925,172900000.0
2005-06-15 18:44:00,198.923,198.965,198.875,198.919,364000002.0
2005-06-15 18:45:00,198.934,198.985,198.904,198.967,183799999.0
2005-06-15 18:46:00,198.963,198.992,198.92,198.972,158300000.0
2005-06-15 18:47:00,198.966,199.001,198.937,198.966,77000000.0
2005-06-15 18:48:00,198.955,199.035,198.921,199.035,172800000.0
2005-06-15 18:49:00,199.017,199.06,198.892,199.06,155699999.0
2005-06-15 18:50:00,199.078,199.097,198.922,199.015,234700001.0
2005-06-15 18:51:00,199.072,199.134,199.025,199.105,233400001.0
2005-06-15 18:52:00,199.116,199.116,199.029,199.099,190900000.0
2005-06-15 18:53:00,199.133,199.144,199.083,199.129,213400000.0
2005-06-15 18:54:00,199.135,199.159,199.115,199.138,176200000.0
2005-06-15 18:55:00,199.15,199.174,199.092,199.127,250299999.0
2005-06-15 18:56:00,199.143,199.143,199.098,199.102,32800000.0
2005-06-15 18:57:00,199.134,199.134,199.043,199.107,284900001.0
2005-06-15 18:58:00,199.082,199.128,199.079,199.11,273100000.0
2005-06-15 18:59:00,199.091,199.121,199.032,199.066,273300000.0
2005-06-15 19:00:00,199.091,199.125,199.057,199.125,83000000.0
2005-06-15 19:01:00,199.126,199.126,199.024,199.046,127899999.0
2005-06-15 19:02:00,199.04,199.116,199.0,199.08,153800001.0
2005-06-15 19:03:00,199.109,199.134,199.065,199.12,250600000.0
2005-06-15 19:04:00,199.124,199.155,199.088,199.135,180700002.0
2005-06-15 19:05:00,199.137,199.147,199.084,199.121,175799999.0
2005-06-15 19:06:00,199.116,199.171,199.088,199.14,385200001.0
2005-06-15 19:07:00,199.145,199.152,199.093,199.114,343100002.0
2005-06-15 19:08:00,199.122,199.146,199.011,199.089,324300000.0
2005-06-15 19:09:00,199.081,199.138,199.039,199.112,183699998.0
2005-06-15 19:10:00,199.111,199.153,199.087,199.135,171100000.0
2005-06-15 19:11:00,199.113,199.209,199.109,199.187,45000000.0
2005-06-15 19:12:00,199.19,199.242,199.15,199.216,102600000.0
2005-06-15 19:13:00,199.212,199.259,199.154,199.213,125400000.0
2005-06-15 19:14:00,199.192,199.221,199.134,199.172,283899999.0
2005-06-15 19:15:00,199.193,199.253,199.101,199.243,248800001.0
2005-06-15 19:16:00,199.245,199.262,199.159,199.159,51000001.0
2005-06-15 19:17:00,199.159,199.255,199.101,199.223,73800000.0
2005-06-15 19:18:00,199.235,199.294,199.176,199.228,187000001.0
2005-06-15 19:19:00,199.24,199.271,199.202,199.208,168600000.0
2005-06-15 19:20:00,199.205,199.237,199.13,199.176,137900000.0
2005-06-15 19:21:00,199.186,199.248,199.167,199.189,128999999.0
2005-06-15 19:22:00,199.209,199.243,199.174,199.193,134300000.0
2005-06-15 19:23:00,199.163,199.23,199.163,199.208,445999999.0
2005-06-15 19:24:00,199.2,199.274,199.166,199.197,117800001.0
2005-06-15 19:25:00,199.203,199.277,199.19,199.227,217200001.0
2005-06-15 19:26:00,199.221,199.241,199.169,199.195,469600001.0
2005-06-15 19:27:00,199.235,199.238,199.158,199.216,305799998.0
2005-06-15 19:28:00,199.216,199.245,199.189,199.245,196000001.0
2005-06-15 19:29:00,199.247,199.253,199.165,199.2,59800000.0
2005-06-15 19:30:00,199.2,199.256,199.17,199.21,205200001.0
2005-06-15 19:31:00,199.222,199.286,199.199,199.237,125200000.0
2005-06-15 19:32:00,199.205,199.25,199.174,199.218,426500003.0
2005-06-15 19:33:00,199.26,199.26,199.196,199.258,145200000.0
2005-06-15 19:34:00,199.237,199.238,199.179,199.199,246300000.0
2005-06-15 19:35:00,199.2,199.233,199.159,199.2,320800000.0
2005-06-15 19:36:00,199.2,199.232,199.136,199.188,212000001.0
2005-06-15 19:37:00,199.186,199.235,199.136,199.136,63300000.0
2005-06-15 19:38:00,199.145,199.223,199.145,199.206,134700000.0
2005-06-15 19:39:00,199.213,199.26,199.175,199.205,293900002.0
2005-06-15 19:40:00,199.2,199.216,199.138,199.202,227000001.0
2005-06-15 19:41:00,199.188,199.199,199.14,199.15,355400000.0
2005-06-15 19:42:00,199.16,199.21,199.122,199.197,168500001.0
2005-06-15 19:43:00,199.21,199.221,199.13,199.221,63500000.0
2005-06-15 19:44:00,199.231,199.231,199.162,199.184,216100000.0
2005-06-15 19:45:00,199.144,199.218,199.135,199.218,128999999.0
2005-06-15 19:46:00,199.208,199.217,199.145,199.185,152000000.0
2005-06-15 19:47:00,199.202,199.202,199.118,199.15,69300000.0
2005-06-15 19:48:00,199.152,199.183,199.11,199.136,263200002.0
2005-06-15 19:49:00,199.13,199.176,199.118,199.151,249100001.0
2005-06-15 19:50:00,199.156,199.183,199.1,199.165,161300001.0
2005-06-15 19:51:00,199.175,199.204,199.158,199.18,141900000.0
2005-06-15 19:52:00,199.175,199.207,199.114,199.143,133300000.0
2005-06-15 19:53:00,199.19,199.267,199.157,199.215,137600000.0
2005-06-15 19:54:00,199.232,199.272,199.144,199.25,157500001.0
2005-06-15 19:55:00,199.255,199.279,199.167,199.231,74500001.0
2005-06-15 19:56:00,199.222,199.265,199.149,199.225,154400000.0
2005-06-15 19:57:00,199.213,199.275,199.205,199.272,123400000.0
2005-06-15 19:58:00,199.245,199.247,199.143,199.203,301199998.0
2005-06-15 19:59:00,199.194,199.25,199.126,199.187,242999999.0
2005-06-15 20:00:00,199.244,199.263,199.186,199.25,57100000.0
2005-06-15 20:01:00,199.233,199.271,199.19,199.247,75000001.0
2005-06-15 20:02:00,199.233,199.236,199.156,199.223,140400000.0
2005-06-15 20:03:00,199.197,199.248,199.175,199.232,160600001.0
2005-06-15 20:04:00,199.212,199.238,199.181,199.225,125600000.0
2005-06-15 20:05:00,199.222,199.258,199.168,199.195,215400000.0
2005-06-15 20:06:00,199.205,199.242,199.169,199.215,236099999.0
2005-06-15 20:07:00,199.156,199.222,199.132,199.168,98500000.0
2005-06-15 20:08:00,199.167,199.212,199.12,199.12,167700000.0
2005-06-15 20:09:00,199.157,199.188,199.106,199.18,114500000.0
2005-06-15 20:10:00,199.157,199.201,199.13,199.168,144999999.0
2005-06-15 20:11:00,199.148,199.192,199.106,199.139,216800001.0
2005-06-15 20:12:00,199.128,199.182,199.083,199.14,464599999.0
2005-06-15 20:13:00,199.118,199.176,199.074,199.126,185299999.0
2005-06-15 20:14:00,199.098,199.174,199.046,199.128,200599998.0
2005-06-15 20:15:00,199.182,199.182,199.098,199.112,320799999.0
2005-06-15 20:16:00,199.122,199.168,199.075,199.148,227699999.0
2005-06-15 20:17:00,199.152,199.163,199.093,199.153,63999999.0
2005-06-15 20:18:00,199.138,199.186,199.115,199.174,134000001.0
2005-06-15 20:19:00,199.144,199.172,199.085,199.141,127999999.0
2005-06-15 20:20:00,199.145,199.152,199.069,199.135,290400001.0
2005-06-15 20:21:00,199.138,199.176,199.085,199.17,179600001.0
2005-06-15 20:22:00,199.19,199.19,199.126,199.162,242899999.0
2005-06-15 20:23:00,199.154,199.185,199.131,199.173,200700001.0
2005-06-15 20:24:00,199.136,199.163,199.087,199.096,182700000.0
2005-06-15 20:25:00,199.132,199.148,199.069,199.115,274600001.0
2005-06-15 20:26:00,199.107,199.165,199.083,199.115,287599999.0
2005-06-15 20:27:00,199.157,199.157,199.06,199.138,188700001.0
2005-06-15 20:28:00,199.16,199.186,199.115,199.121,357200002.0
2005-06-15 20:29:00,199.14,199.195,199.091,199.112,471799999.0
2005-06-15 20:30:00,199.16,199.179,199.113,199.171,482100001.0
2005-06-15 20:31:00,199.188,199.188,199.075,199.156,398900001.0
2005-06-15 20:32:00,199.173,199.183,199.082,199.155,560699998.0
2005-06-15 20:33:00,199.125,199.176,199.099,199.151,191500000.0
2005-06-15 20:34:00,199.176,199.186,199.091,199.15,164000002.0
2005-06-15 20:35:00,199.13,199.165,199.084,199.134,86700000.0
2005-06-15 20:36:00,199.137,199.165,199.108,199.134,185400001.0
2005-06-15 20:37:00,199.139,199.158,199.062,199.151,111200001.0
2005-06-15 20:38:00,199.122,199.16,199.054,199.054,244900000.0
2005-06-15 20:39:00,199.1,199.151,199.083,199.126,183699999.0
2005-06-15 20:40:00,199.123,199.123,199.041,199.114,353500001.0
2005-06-15 20:41:00,199.131,199.144,199.052,199.083,166300000.0
2005-06-15 20:42:00,199.034,199.116,199.033,199.09,227400000.0
2005-06-15 20:43:00,199.08,199.101,199.009,199.09,316700001.0
2005-06-15 20:44:00,199.075,199.113,199.017,199.089,291099998.0
2005-06-15 20:45:00,199.096,199.131,199.048,199.1,297000002.0
2005-06-15 20:46:00,199.093,199.122,199.046,199.113,249300000.0
2005-06-15 20:47:00,199.114,199.134,199.061,199.115,165200000.0
2005-06-15 20:48:00,199.062,199.149,199.062,199.13,219800000.0
2005-06-15 20:49:00,199.144,199.178,199.088,199.175,133800000.0
2005-06-15 20:50:00,199.102,199.17,199.086,199.162,433900000.0
2005-06-15 20:51:00,199.13,199.176,199.079,199.153,136100000.0
2005-06-15 20:52:00,199.176,199.209,199.097,199.097,118600000.0
2005-06-15 20:53:00,199.087,199.189,199.087,199.155,268200001.0
2005-06-15 20:54:00,199.161,199.187,199.099,199.174,174500001.0
2005-06-15 20:55:00,199.147,199.217,199.142,199.178,279799998.0
2005-06-15 20:56:00,199.184,199.233,199.156,199.206,229200001.0
2005-06-15 20:57:00,199.211,199.25,199.176,199.207,417300001.0
2005-06-15 20:58:00,199.207,199.248,199.151,199.234,524200001.0
2005-06-15 20:59:00,199.211,199.225,199.151,199.194,568200003.0
2005-06-15 21:00:00,199.145,199.194,199.122,199.188,391600000.0
2005-06-15 21:01:00,199.178,199.217,199.118,199.192,335100000.0
2005-06-15 21:02:00,199.186,199.208,199.108,199.169,202400002.0
2005-06-15 21:03:00,199.137,199.191,199.086,199.187,249099998.0
2005-06-15 21:04:00,199.195,199.196,199.122,199.177,113500000.0
2005-06-15 21:05:00,199.182,199.226,199.134,199.165,101400000.0
2005-06-15 21:06:00,199.158,199.207,199.134,199.144,151499999.0
2005-06-15 21:07:00,199.193,199.193,199.102,199.136,174600000.0
2005-06-15 21:08:00,199.131,199.161,199.082,199.099,191700001.0
2005-06-15 21:09:00,199.113,199.161,199.093,199.153,66200000.0
2005-06-15 21:10:00,199.131,199.147,199.087,199.12,109900000.0
2005-06-15 21:11:00,199.158,199.158,199.097,199.123,149200000.0
2005-06-15 21:12:00,199.105,199.121,199.033,199.063,63900000.0
2005-06-15 21:13:00,199.061,199.101,198.99,199.084,149600000.0
2005-06-15 21:14:00,199.086,199.091,199.027,199.057,310299999.0
2005-06-15 21:15:00,199.047,199.095,198.985,198.995,314100001.0
2005-06-15 21:16:00,199.024,199.08,198.985,199.08,105500000.0
2005-06-15 21:17:00,199.071,199.086,199.017,199.036,232500002.0
2005-06-15 21:18:00,199.025,199.093,198.958,199.042,190399998.0
2005-06-15 21:19:00,199.006,199.064,198.925,198.995,278900001.0
2005-06-15 21:20:00,198.995,199.05,198.908,198.985,392900001.0
2005-06-15 21:21:00,198.974,199.028,198.936,199.028,262400000.0
2005-06-15 21:22:00,199.005,199.032,198.909,198.972,155700000.0
2005-06-15 21:23:00,198.934,199.001,198.876,198.931,165100002.0
2005-06-15 21:24:00,198.943,198.999,198.912,198.973,226300002.0
2005-06-15 21:25:00,198.966,198.966,198.896,198.912,280399999.0
2005-06-15 21:26:00,198.896,198.936,198.871,198.907,117700001.0
2005-06-15 21:27:00,198.92,198.941,198.873,198.905,173599999.0
2005-06-15 21:28:00,198.913,198.935,198.868,198.895,139000000.0
2005-06-15 21:29:00,198.907,198.925,198.834,198.905,83300000.0
2005-06-15 21:30:00,198.89,198.932,198.85,198.915,116700000.0
2005-06-15 21:31:00,198.877,198.9,198.839,198.878,70200000.0
2005-06-15 21:32:00,198.907,198.918,198.867,198.867,78900001.0
2005-06-15 21:33:00,198.854,198.886,198.791,198.791,204699999.0
2005-06-15 21:34:00,198.799,198.876,198.78,198.807,150000000.0
2005-06-15 21:35:00,198.857,198.857,198.795,198.798,32700000.0
2005-06-15 21:36:00,198.863,198.866,198.766,198.797,58400001.0
2005-06-15 21:37:00,198.797,198.89,198.782,198.825,83200000.0
2005-06-15 21:38:00,198.791,198.867,198.785,198.842,28800000.0
2005-06-15 21:39:00,198.888,198.888,198.798,198.812,24600000.0
2005-06-15 21:40:00,198.814,198.834,198.77,198.787,54700000.0
2005-06-15 21:41:00,198.826,198.84,198.811,198.817,34700000.0
2005-06-15 21:42:00,198.835,198.871,198.786,198.825,103200000.0
2005-06-15 21:43:00,198.793,198.85,198.782,198.838,40700000.0
2005-06-15 21:44:00,198.826,198.869,198.764,198.813,237500001.0
2005-06-15 21:45:00,198.803,198.836,198.766,198.793,97500000.0
2005-06-15 21:46:00,198.794,198.828,198.784,198.79,100700000.0
2005-06-15 21:47:00,198.796,198.827,198.731,198.785,53900000.0
2005-06-15 21:48:00,198.792,198.808,198.728,198.804,132300000.0
2005-06-15 21:49:00,198.798,198.831,198.774,198.815,69200000.0
2005-06-15 21:50:00,198.857,198.858,198.788,198.801,35500000.0
2005-06-15 21:51:00,198.831,198.852,198.787,198.82,77300000.0
2005-06-15 21:52:00,198.778,198.853,198.778,198.84,51900000.0
2005-06-15 21:53:00,198.857,198.862,198.811,198.811,37000001.0
2005-06-15 21:54:00,198.811,198.847,198.799,198.819,113199999.0
2005-06-15 21:55:00,198.838,198.87,198.809,198.841,94499999.0
2005-06-15 21:56:00,198.852,198.859,198.818,198.859,52700000.0
2005-06-15 21:57:00,198.848,198.871,198.818,198.871,26300000.0
2005-06-15 21:58:00,198.836,198.898,198.817,198.884,65599999.0
2005-06-15 21:59:00,198.841,198.925,198.832,198.842,168000002.0
2005-06-15 22:00:00,198.863,198.908,198.832,198.832,156700002.0
2005-06-15 22:01:00,198.88,198.903,198.808,198.848,166600000.0
2005-06-15 22:02:00,198.874,198.907,198.852,198.888,231099998.0
2005-06-15 22:03:00,198.901,198.946,198.869,198.891,59000000.0
2005-06-15 22:04:00,198.887,198.927,198.869,198.917,106300001.0
2005-06-15 22:05:00,198.904,198.932,198.857,198.92,74200000.0
2005-06-15 22:06:00,198.916,198.944,198.887,198.936,54800000.0
2005-06-15 22:07:00,198.902,198.962,198.883,198.962,44500000.0
2005-06-15 22:08:00,198.975,198.975,198.874,198.925,75100000.0
2005-06-15 22:09:00,198.905,198.934,198.895,198.906,46800000.0
2005-06-15 22:10:00,198.92,198.937,198.861,198.921,13300000.0
2005-06-15 22:11:00,198.907,198.956,198.881,198.922,74900000.0
2005-06-15 22:12:00,198.918,198.973,198.88,198.92,73400000.0
2005-06-15 22:13:00,198.91,198.935,198.889,198.926,50700001.0
2005-06-15 22:14:00,198.929,198.939,198.887,198.887,43100000.0
2005-06-15 22:15:00,198.914,198.926,198.855,198.878,147100000.0
2005-06-15 22:16:00,198.887,198.956,198.887,198.915,163600000.0
2005-06-15 22:17:00,198.924,198.933,198.878,198.89,69600000.0
2005-06-15 22:18:00,198.868,198.913,198.844,198.859,89099999.0
2005-06-15 22:19:00,198.916,198.929,198.864,198.915,85700000.0
2005-06-15 22:20:00,198.867,198.881,198.852,198.855,66800000.0
2005-06-15 22:21:00,198.9,198.908,198.861,198.896,47100000.0
2005-06-15 22:22:00,198.864,198.885,198.835,198.847,63200001.0
2005-06-15 22:23:00,198.855,198.898,198.822,198.85,104600000.0
2005-06-15 22:24:00,198.852,198.892,198.831,198.884,57500000.0
2005-06-15 22:25:00,198.887,198.905,198.84,198.877,79600000.0
2005-06-15 22:26:00,198.9,198.904,198.86,198.887,93200000.0
2005-06-15 22:27:00,198.88,198.901,198.849,198.881,208299999.0
2005-06-15 22:28:00,198.891,198.891,198.85,198.881,32300000.0
2005-06-15 22:29:00,198.905,198.929,198.861,198.913,152300001.0
2005-06-15 22:30:00,198.88,198.903,198.865,198.885,44500001.0
2005-06-15 22:31:00,198.872,198.914,198.854,198.871,54200000.0
2005-06-15 22:32:00,198.878,198.905,198.85,198.891,127300000.0
2005-06-15 22:33:00,198.891,198.908,198.809,198.865,204000000.0
2005-06-15 22:34:00,198.888,198.912,198.862,198.875,297199999.0
2005-06-15 22:35:00,198.861,198.882,198.833,198.872,78600000.0
2005-06-15 22:36:00,198.869,198.88,198.812,198.875,145300001.0
2005-06-15 22:37:00,198.855,198.88,198.806,198.858,82000000.0
2005-06-15 22:38:00,198.853,198.898,198.849,198.871,36300000.0
2005-06-15 22:39:00,198.838,198.9,198.825,198.89,39800000.0
2005-06-15 22:40:00,198.903,198.952,198.866,198.866,77400000.0
2005-06-15 22:41:00,198.922,198.922,198.836,198.886,33400000.0
2005-06-15 22:42:00,198.858,198.916,198.842,198.898,36499999.0
2005-06-15 22:43:00,198.887,198.927,198.881,198.899,73200000.0
2005-06-15 22:44:00,198.897,198.98,198.887,198.938,141599999.0
2005-06-15 22:45:00,198.949,198.976,198.875,198.938,137599998.0
2005-06-15 22:46:00,198.928,198.972,198.905,198.939,47900000.0
2005-06-15 22:47:00,198.933,198.996,198.923,198.949,51200000.0
2005-06-15 22:48:00,198.958,198.974,198.896,198.935,97900001.0
2005-06-15 22:49:00,198.902,198.971,198.879,198.95,35600000.0
2005-06-15 22:50:00,198.907,198.959,198.889,198.929,90900000.0
2005-06-15 22:51:00,198.899,198.94,198.891,198.94,91700000.0
2005-06-15 22:52:00,198.873,198.941,198.829,198.919,42100001.0
2005-06-15 22:53:00,198.921,198.95,198.863,198.95,127200001.0
2005-06-15 22:54:00,198.952,198.953,198.904,198.929,61000001.0
2005-06-15 22:55:00,198.945,198.999,198.922,198.999,67000000.0
2005-06-15 22:56:00,198.954,199.0,198.902,198.978,72400001.0
2005-06-15 22:57:00,198.978,199.011,198.874,198.874,61600000.0
2005-06-15 22:58:00,198.926,198.998,198.897,198.995,33300000.0
2005-06-15 22:59:00,198.965,198.979,198.908,198.958,90699999.0
2005-06-15 23:00:00,198.959,198.973,198.915,198.973,61900001.0
2005-06-15 23:01:00,198.968,198.977,198.931,198.977,37900000.0
2005-06-15 23:02:00,198.945,198.974,198.919,198.96,91600001.0
2005-06-15 23:03:00,198.952,198.952,198.84,198.84,58800000.0
2005-06-15 23:04:00,198.877,198.975,198.877,198.975,19500000.0
2005-06-15 23:05:00,198.903,198.925,198.879,198.905,30799999.0
2005-06-15 23:06:00,198.88,198.931,198.873,198.924,64500000.0
2005-06-15 23:07:00,198.935,198.944,198.899,198.943,66499998.0
2005-06-15 23:08:00,198.977,198.99,198.918,198.952,50100000.0
2005-06-15 23:09:00,198.934,198.971,198.923,198.959,18800000.0
2005-06-15 23:10:00,198.952,198.966,198.917,198.955,37500000.0
2005-06-15 23:11:00,198.933,198.955,198.905,198.935,77900001.0
2005-06-15 23:12:00,198.933,198.962,198.922,198.961,95400000.0
2005-06-15 23:13:00,198.967,198.968,198.896,198.942,52999999.0
2005-06-15 23:14:00,198.933,198.955,198.915,198.95,47500000.0
2005-06-15 23:15:00,198.947,198.961,198.902,198.945,43200000.0
2005-06-15 23:16:00,198.955,198.969,198.919,198.947,71200000.0
2005-06-15 23:17:00,198.953,198.953,198.927,198.94,71900000.0
2005-06-15 23:18:00,198.913,198.966,198.897,198.944,40700000.0
2005-06-15 23:19:00,198.941,198.993,198.941,198.989,43300000.0
2005-06-15 23:20:00,198.99,199.013,198.964,199.009,71000000.0
2005-06-15 23:21:00,199.004,199.033,198.963,198.98,60800000.0
2005-06-15 23:22:00,199.0,199.029,198.96,199.029,57400000.0
2005-06-15 23:23:00,199.015,199.035,198.956,198.983,49400000.0
2005-06-15 23:24:00,199.003,199.011,198.958,198.993,48900000.0
2005-06-15 23:25:00,198.993,199.029,198.993,199.011,35800000.0
2005-06-15 23:26:00,199.029,199.029,198.951,198.979,55700000.0
2005-06-15 23:27:00,198.967,199.02,198.967,199.005,42600000.0
2005-06-15 23:28:00,198.984,199.011,198.913,198.923,66100000.0
2005-06-15 23:29:00,198.9,198.935,198.87,198.87,58400001.0
2005-06-15 23:30:00,198.943,198.963,198.917,198.962,28300000.0
2005-06-15 23:31:00,198.972,198.972,198.916,198.938,62200001.0
2005-06-15 23:32:00,198.957,198.957,198.893,198.905,44300000.0
2005-06-15 23:33:00,198.893,198.918,198.86,198.918,41800000.0
2005-06-15 23:34:00,198.848,198.909,198.848,198.892,60700000.0
2005-06-15 23:35:00,198.893,198.931,198.876,198.915,45000001.0
2005-06-15 23:36:00,198.899,198.954,198.884,198.943,52800000.0
2005-06-15 23:37:00,198.943,198.973,198.917,198.938,31500000.0
2005-06-15 23:38:00,198.886,198.901,198.849,198.891,36700000.0
2005-06-15 23:39:00,198.875,198.951,198.861,198.951,42700000.0
2005-06-15 23:40:00,198.89,198.933,198.881,198.902,66400000.0
2005-06-15 23:41:00,198.927,198.945,198.876,198.903,50400000.0
2005-06-15 23:42:00,198.907,198.942,198.9,198.9,19600000.0
2005-06-15 23:43:00,198.886,198.954,198.886,198.938,42400000.0
2005-06-15 23:44:00,198.939,198.949,198.887,198.898,62600000.0
2005-06-15 23:45:00,198.929,198.968,198.91,198.932,62700000.0
2005-06-15 23:46:00,198.941,198.955,198.915,198.944,66200000.0
2005-06-15 23:47:00,198.938,198.971,198.9,198.932,51100000.0
2005-06-15 23:48:00,198.947,198.972,198.89,198.926,33000000.0
2005-06-15 23:49:00,198.954,198.954,198.882,198.912,88600001.0
2005-06-15 23:50:00,198.917,198.934,198.888,198.904,50099999.0
2005-06-15 23:51:00,198.883,198.921,198.874,198.915,48100000.0
2005-06-15 23:52:00,198.912,198.927,198.889,198.893,64000000.0
2005-06-15 23:53:00,198.942,198.942,198.881,198.929,50700000.0
2005-06-15 23:54:00,198.924,198.924,198.869,198.886,63900000.0
2005-06-15 23:55:00,198.904,198.931,198.889,198.915,43700000.0
2005-06-15 23:56:00,198.942,198.942,198.903,198.91,39900000.0
2005-06-15 23:57:00,198.936,198.947,198.921,198.921,71800001.0
2005-06-15 23:58:00,198.918,198.951,198.902,198.905,81300000.0
2005-06-15 23:59:00,198.953,198.981,198.917,198.956,27800000.0
2005-06-16 00:00:00,199.004,199.004,198.921,198.938,78900000.0
2005-06-16 00:01:00,198.964,198.981,198.914,198.974,39200000.0
2005-06-16 00:02:00,198.982,199.001,198.951,198.984,43900000.0
2005-06-16 00:03:00,198.984,198.987,198.923,198.954,67199999.0
2005-06-16 00:04:00,198.966,198.986,198.941,198.947,48099999.0
2005-06-16 00:05:00,198.941,198.979,198.927,198.959,39900001.0
2005-06-16 00:06:00,198.943,198.975,198.929,198.968,74299999.0
2005-06-16 00:07:00,198.971,198.971,198.89,198.941,50900000.0
2005-06-16 00:08:00,198.93,198.959,198.913,198.95,82399999.0
2005-06-16 00:09:00,198.933,198.98,198.919,198.98,63400000.0
2005-06-16 00:10:00,198.942,198.95,198.92,198.931,57200000.0
2005-06-16 00:11:00,198.959,198.968,198.895,198.928,43900000.0
2005-06-16 00:12:00,198.925,198.977,198.921,198.938,62899999.0
2005-06-16 00:13:00,198.927,198.977,198.927,198.948,42900000.0
2005-06-16 00:14:00,198.943,198.978,198.921,198.945,67900001.0
2005-06-16 00:15:00,198.95,198.973,198.932,198.932,61300000.0
2005-06-16 00:16:00,198.942,198.971,198.926,198.935,73700000.0
2005-06-16 00:17:00,198.922,198.96,198.904,198.949,35500000.0
2005-06-16 00:18:00,198.964,198.968,198.928,198.961,41800000.0
2005-06-16 00:19:00,198.964,198.966,198.912,198.948,50900000.0
2005-06-16 00:20:00,198.956,198.968,198.916,198.921,96800000.0
2005-06-16 00:21:00,198.965,198.976,198.912,198.962,33900000.0
2005-06-16 00:22:00,198.979,199.008,198.926,198.928,55400000.0
2005-06-16 00:23:00,198.993,199.025,198.961,198.976,43500000.0
2005-06-16 00:24:00,198.971,199.003,198.958,198.984,33000000.0
2005-06-16 00:25:00,198.963,199.029,198.945,199.001,39300000.0
2005-06-16 00:26:00,199.02,199.032,198.971,198.983,42500000.0
2005-06-16 00:27:00,199.012,199.029,198.969,199.015,36300000.0
2005-06-16 00:28:00,198.994,199.032,198.957,199.032,68900001.0
2005-06-16 00:29:00,199.005,199.05,198.98,198.996,48400000.0
2005-06-16 00:30:00,199.016,199.023,198.971,198.986,46500000.0
2005-06-16 00:31:00,198.975,199.021,198.97,199.013,36600000.0
2005-06-16 00:32:00,199.006,199.011,198.985,198.988,27400000.0
2005-06-16 00:33:00,198.984,199.0,198.959,198.974,27000000.0
2005-06-16 00:34:00,198.973,199.029,198.971,199.013,71399999.0
2005-06-16 00:35:00,198.998,199.064,198.998,199.044,57900000.0
2005-06-16 00:36:00,199.057,199.069,198.991,199.021,33100000.0
2005-06-16 00:37:00,198.997,199.044,198.968,199.034,35100000.0
2005-06-16 00:38:00,199.014,199.032,198.981,199.009,45400000.0
2005-06-16 00:39:00,199.014,199.025,198.967,198.989,39200000.0
2005-06-16 00:40:00,198.993,199.021,198.968,199.004,69100000.0
2005-06-16 00:41:00,199.006,199.012,198.962,198.99,81500001.0
2005-06-16 00:42:00,198.983,199.009,198.94,198.986,52600000.0
2005-06-16 00:43:00,199.001,199.001,198.929,198.944,44700001.0
2005-06-16 00:44:00,198.987,198.99,198.926,198.957,49400000.0
2005-06-16 00:45:00,198.952,198.991,198.932,198.987,55700000.0
2005-06-16 00:46:00,198.95,198.979,198.938,198.963,29900000.0
2005-06-16 00:47:00,198.946,198.98,198.923,198.968,61699999.0
2005-06-16 00:48:00,198.972,198.99,198.962,198.973,61800000.0
2005-06-16 00:49:00,198.945,198.97,198.909,198.946,54700000.0
2005-06-16 00:50:00,198.969,198.972,198.927,198.959,32500000.0
2005-06-16 00:51:00,198.955,198.994,198.946,198.969,110199999.0
2005-06-16 00:52:00,198.95,198.983,198.917,198.953,55300000.0
2005-06-16 00:53:00,198.934,199.0,198.924,199.0,42800000.0
2005-06-16 00:54:00,198.915,198.99,198.915,198.964,35200000.0
2005-06-16 00:55:00,198.962,198.978,198.945,198.973,44600001.0
2005-06-16 00:56:00,198.966,198.987,198.944,198.987,33000000.0
2005-06-16 00:57:00,198.933,199.011,198.923,199.011,42300000.0
2005-06-16 00:58:00,199.002,199.03,198.927,198.93,43900000.0
2005-06-16 00:59:00,198.933,198.993,198.933,198.983,43800000.0
2005-06-16 01:00:00,198.989,199.018,198.977,199.016,72100000.0
2005-06-16 01:01:00,199.004,199.013,198.967,198.967,26900000.0
2005-06-16 01:02:00,198.979,199.005,198.965,199.003,69400001.0
2005-06-16 01:03:00,198.977,199.023,198.977,199.022,75200001.0
2005-06-16 01:04:00,199.002,199.022,198.975,198.996,51100000.0
2005-06-16 01:05:00,199.009,199.043,199.0,199.043,50100000.0
2005-06-16 01:06:00,199.003,199.028,198.976,198.98,31700000.0
2005-06-16 01:07:00,199.01,199.018,198.926,198.926,65400000.0
2005-06-16 01:08:00,198.982,199.008,198.961,199.008,37100000.0
2005-06-16 01:09:00,199.002,199.014,198.943,198.943,43800000.0
2005-06-16 01:10:00,198.978,199.009,198.978,198.98,32000000.0
2005-06-16 01:11:00,199.005,199.015,198.951,198.991,65900000.0
2005-06-16 01:12:00,198.999,198.999,198.931,198.931,121800000.0
2005-06-16 01:13:00,198.959,198.975,198.924,198.949,32400000.0
2005-06-16 01:14:00,198.985,198.999,198.917,198.925,56100000.0
2005-06-16 01:15:00,198.938,198.968,198.931,198.968,27300000.0
2005-06-16 01:16:00,198.936,198.978,198.936,198.978,50899999.0
2005-06-16 01:17:00,198.97,198.984,198.932,198.973,31500000.0
2005-06-16 01:18:00,198.936,198.975,198.922,198.963,39100000.0
2005-06-16 01:19:00,198.964,198.971,198.911,198.945,31900000.0
2005-06-16 01:20:00,198.956,198.957,198.899,198.92,63999999.0
2005-06-16 01:21:00,198.911,198.94,198.883,198.914,52900000.0
2005-06-16 01:22:00,198.947,198.947,198.872,198.922,43500000.0
2005-06-16 01:23:00,198.924,198.938,198.886,198.936,29500000.0
2005-06-16 01:24:00,198.937,198.945,198.912,198.945,45600001.0
2005-06-16 01:25:00,198.949,198.949,198.908,198.914,46200000.0
2005-06-16 01:26:00,198.921,198.949,198.892,198.9,31600000.0
2005-06-16 01:27:00,198.92,198.952,198.912,198.92,76200001.0
2005-06-16 01:28:00,198.926,198.967,198.926,198.96,65099999.0
2005-06-16 01:29:00,198.888,198.95,198.888,198.92,60599999.0
2005-06-16 01:30:00,198.951,198.959,198.902,198.905,43900000.0
2005-06-16 01:31:00,198.903,198.955,198.896,198.949,73000000.0
2005-06-16 01:32:00,198.957,198.97,198.908,198.918,39300000.0
2005-06-16 01:33:00,198.892,198.93,198.884,198.93,58300000.0
2005-06-16 01:34:00,198.954,198.954,198.883,198.883,57199999.0
2005-06-16 01:35:00,198.885,198.927,198.885,198.906,78100000.0
2005-06-16 01:36:00,198.892,198.914,198.865,198.894,52700000.0
2005-06-16 01:37:00,198.89,198.909,198.859,198.874,57200001.0
2005-06-16 01:38:00,198.843,198.898,198.835,198.869,82800002.0
2005-06-16 01:39:00,198.82,198.856,198.792,198.815,39500000.0
2005-06-16 01:40:00,198.793,198.865,198.767,198.827,78600000.0
2005-06-16 01:41:00,198.847,198.857,198.75,198.75,20900000.0
2005-06-16 01:42:00,198.765,198.874,198.749,198.874,56800001.0
2005-06-16 01:43:00,198.763,198.837,198.745,198.794,35299999.0
2005-06-16 01:44:00,198.753,198.83,198.734,198.773,69800000.0
2005-06-16 01:45:00,198.8,198.808,198.732,198.74,86300000.0
2005-06-16 01:46:00,198.757,198.792,198.743,198.776,50600000.0
2005-06-16 01:47:00,198.749,198.767,198.73,198.764,51200000.0
2005-06-16 01:48:00,198.733,198.791,198.732,198.777,67500000.0
2005-06-16 01:49:00,198.774,198.796,198.737,198.774,39700000.0
2005-06-16 01:50:00,198.733,198.758,198.705,198.713,41100000.0
2005-06-16 01:51:00,198.766,198.783,198.742,198.759,32600000.0
2005-06-16 01:52:00,198.736,198.789,198.736,198.757,30900000.0
2005-06-16 01:53:00,198.764,198.79,198.764,198.779,43300000.0
2005-06-16 01:54:00,198.816,198.816,198.762,198.798,62199998.0
2005-06-16 01:55:00,198.78,198.809,198.74,198.799,56300000.0
2005-06-16 01:56:00,198.738,198.796,198.725,198.782,24300000.0
2005-06-16 01:57:00,198.783,198.802,198.75,198.787,36600000.0
2005-06-16 01:58:00,198.815,198.819,198.751,198.792,67599999.0
2005-06-16 01:59:00,198.826,198.852,198.763,198.77,40500000.0
2005-06-16 02:00:00,198.811,198.811,198.761,198.798,53100000.0
2005-06-16 02:01:00,198.805,198.855,198.794,198.848,68300000.0
2005-06-16 02:02:00,198.897,198.897,198.793,198.847,58300000.0
2005-06-16 02:03:00,198.822,198.833,198.788,198.82,53300000.0
2005-06-16 02:04:00,198.78,198.816,198.767,198.785,43300000.0
2005-06-16 02:05:00,198.817,198.83,198.786,198.825,34100000.0
2005-06-16 02:06:00,198.792,198.81,198.787,198.793,28300000.0
2005-06-16 02:07:00,198.803,198.815,198.761,198.789,27700000.0
2005-06-16 02:08:00,198.802,198.828,198.779,198.818,56600000.0
2005-06-16 02:09:00,198.812,198.824,198.779,198.788,50500000.0
2005-06-16 02:10:00,198.786,198.846,198.767,198.767,111899998.0
2005-06-16 02:11:00,198.789,198.797,198.724,198.724,63700000.0
2005-06-16 02:12:00,198.787,198.787,198.69,198.71,68100000.0
2005-06-16 02:13:00,198.747,198.757,198.701,198.721,46700000.0
2005-06-16 02:14:00,198.717,198.718,198.658,198.692,38800000.0
2005-06-16 02:15:00,198.685,198.742,198.664,198.679,50300000.0
2005-06-16 02:16:00,198.735,198.762,198.702,198.736,54800000.0
2005-06-16 02:17:00,198.697,198.768,198.697,198.754,72900001.0
2005-06-16 02:18:00,198.726,198.769,198.722,198.769,50900000.0
2005-06-16 02:19:00,198.74,198.746,198.706,198.723,46000000.0
2005-06-16 02:20:00,198.712,198.753,198.706,198.727,39900000.0
2005-06-16 02:21:00,198.737,198.737,198.648,198.694,48200001.0
2005-06-16 02:22:00,198.643,198.713,198.643,198.676,69900000.0
2005-06-16 02:23:00,198.717,198.723,198.658,198.692,33100000.0
2005-06-16 02:24:00,198.703,198.745,198.688,198.734,30500000.0
2005-06-16 02:25:00,198.713,198.752,198.679,198.73,45800000.0
2005-06-16 02:26:00,198.727,198.737,198.702,198.73,48100001.0
2005-06-16 02:27:00,198.71,198.733,198.699,198.701,34800000.0
2005-06-16 02:28:00,198.701,198.734,198.681,198.734,44300000.0
2005-06-16 02:29:00,198.749,198.777,198.735,198.753,29700000.0
2005-06-16 02:30:00,198.768,198.811,198.755,198.787,69600000.0
2005-06-16 02:31:00,198.8,198.8,198.741,198.752,54500001.0
2005-06-16 02:32:00,198.731,198.798,198.73,198.777,51900000.0
2005-06-16 02:33:00,198.778,198.797,198.76,198.76,49100000.0
2005-06-16 02:34:00,198.756,198.808,198.753,198.781,64199999.0
2005-06-16 02:35:00,198.777,198.784,198.725,198.758,41900000.0
2005-06-16 02:36:00,198.758,198.801,198.744,198.801,39500000.0
2005-06-16 02:37:00,198.783,198.789,198.738,198.749,59100000.0
2005-06-16 02:38:00,198.722,198.775,198.691,198.691,54200000.0
2005-06-16 02:39:00,198.695,198.77,198.68,198.715,76800001.0
2005-06-16 02:40:00,198.737,198.766,198.73,198.766,65500000.0
2005-06-16 02:41:00,198.774,198.779,198.739,198.759,35200000.0
2005-06-16 02:42:00,198.754,198.767,198.736,198.744,67599999.0
2005-06-16 02:43:00,198.739,198.76,198.701,198.739,34800000.0
2005-06-16 02:44:00,198.753,198.772,198.677,198.694,51400000.0
2005-06-16 02:45:00,198.708,198.756,198.69,198.756,20400000.0
2005-06-16 02:46:00,198.733,198.771,198.728,198.742,34300000.0
2005-06-16 02:47:00,198.733,198.771,198.717,198.741,32300000.0
2005-06-16 02:48:00,198.742,198.771,198.734,198.746,38500000.0
2005-06-16 02:49:00,198.721,198.752,198.706,198.75,42099999.0
2005-06-16 02:50:00,198.739,198.767,198.723,198.756,69200001.0
2005-06-16 02:51:00,198.792,198.792,198.726,198.736,67700001.0
2005-06-16 02:52:00,198.739,198.764,198.705,198.719,62799999.0
2005-06-16 02:53:00,198.739,198.765,198.716,198.734,57800000.0
2005-06-16 02:54:00,198.738,198.795,198.738,198.795,50900000.0
2005-06-16 02:55:00,198.779,198.793,198.764,198.785,35900000.0
2005-06-16 02:56:00,198.751,198.797,198.734,198.767,55700000.0
2005-06-16 02:57:00,198.77,198.796,198.76,198.774,22900000.0
2005-06-16 02:58:00,198.776,198.82,198.763,198.82,40200000.0
2005-06-16 02:59:00,198.791,198.806,198.754,198.768,43500001.0
2005-06-16 03:00:00,198.771,198.797,198.754,198.789,30400000.0
2005-06-16 03:01:00,198.799,198.804,198.77,198.791,53600000.0
2005-06-16 03:02:00,198.77,198.785,198.746,198.785,51200000.0
2005-06-16 03:03:00,198.754,198.78,198.732,198.745,24800000.0
2005-06-16 03:04:00,198.766,198.768,198.726,198.75,71800000.0
2005-06-16 03:05:00,198.751,198.765,198.706,198.732,72300001.0
2005-06-16 03:06:00,198.72,198.763,198.716,198.756,53100000.0
2005-06-16 03:07:00,198.732,198.76,198.722,198.747,62000001.0
2005-06-16 03:08:00,198.735,198.735,198.654,198.654,49200001.0
2005-06-16 03:09:00,198.675,198.722,198.657,198.722,36700000.0
2005-06-16 03:10:00,198.691,198.753,198.689,198.734,64899999.0
2005-06-16 03:11:00,198.719,198.739,198.688,198.692,76300000.0
2005-06-16 03:12:00,198.742,198.749,198.703,198.71,41400000.0
2005-06-16 03:13:00,198.711,198.759,198.691,198.75,44000000.0
2005-06-16 03:14:00,198.718,198.753,198.68,198.714,65200000.0
2005-06-16 03:15:00,198.735,198.75,198.683,198.708,41800000.0
2005-06-16 03:16:00,198.652,198.721,198.652,198.681,52599999.0
2005-06-16 03:17:00,198.725,198.734,198.679,198.699,26800000.0
2005-06-16 03:18:00,198.73,198.73,198.652,198.67,28400000.0
2005-06-16 03:19:00,198.703,198.727,198.642,198.673,50600000.0
2005-06-16 03:20:00,198.669,198.713,198.665,198.675,24900000.0
2005-06-16 03:21:00,198.71,198.721,198.639,198.721,37200000.0
2005-06-16 03:22:00,198.727,198.747,198.681,198.747,71599999.0
2005-06-16 03:23:00,198.754,198.758,198.676,198.676,43300000.0
2005-06-16 03:24:00,198.719,198.788,198.704,198.741,62000000.0
2005-06-16 03:25:00,198.8,198.818,198.754,198.787,36800000.0
2005-06-16 03:26:00,198.814,198.833,198.766,198.792,33100000.0
2005-06-16 03:27:00,198.804,198.821,198.759,198.821,34400000.0
2005-06-16 03:28:00,198.837,198.845,198.748,198.784,28300000.0
2005-06-16 03:29:00,198.788,198.855,198.771,198.849,27300000.0
2005-06-16 03:30:00,198.801,198.851,198.794,198.834,24500000.0
2005-06-16 03:31:00,198.855,198.855,198.767,198.831,61100000.0
2005-06-16 03:32:00,198.825,198.828,198.756,198.81,59900001.0
2005-06-16 03:33:00,198.805,198.824,198.775,198.795,39600000.0
2005-06-16 03:34:00,198.804,198.814,198.76,198.771,59500000.0
2005-06-16 03:35:00,198.77,198.83,198.77,198.8,71900001.0
2005-06-16 03:36:00,198.784,198.794,198.736,198.743,66400000.0
2005-06-16 03:37:00,198.765,198.789,198.739,198.767,34300000.0
2005-06-16 03:38:00,198.757,198.761,198.724,198.756,55199999.0
2005-06-16 03:39:00,198.729,198.75,198.702,198.72,60000000.0
2005-06-16 03:40:00,198.722,198.737,198.65,198.664,66100001.0
2005-06-16 03:41:00,198.643,198.75,198.626,198.678,83900000.0
2005-06-16 03:42:00,198.667,198.69,198.625,198.653,74600000.0
2005-06-16 03:43:00,198.685,198.708,198.637,198.65,70000001.0
2005-06-16 03:44:00,198.645,198.702,198.62,198.686,33900000.0
2005-06-16 03:45:00,198.658,198.685,198.623,198.672,43300000.0
2005-06-16 03:46:00,198.673,198.697,198.616,198.663,52600001.0
2005-06-16 03:47:00,198.734,198.741,198.656,198.724,58900000.0
2005-06-16 03:48:00,198.742,198.753,198.691,198.72,52300000.0
2005-06-16 03:49:00,198.727,198.734,198.687,198.714,22400000.0
2005-06-16 03:50:00,198.744,198.744,198.677,198.683,50400000.0
2005-06-16 03:51:00,198.668,198.718,198.654,198.709,48000000.0
2005-06-16 03:52:00,198.676,198.716,198.672,198.716,41800000.0
2005-06-16 03:53:00,198.68,198.701,198.658,198.67,55200000.0
2005-06-16 03:54:00,198.622,198.663,198.593,198.647,69299999.0
2005-06-16 03:55:00,198.658,198.671,198.604,198.634,37100000.0
2005-06-16 03:56:00,198.657,198.673,198.6,198.666,81600000.0
2005-06-16 03:57:00,198.66,198.685,198.619,198.685,41500000.0
2005-06-16 03:58:00,198.702,198.705,198.603,198.675,97200000.0
2005-06-16 03:59:00,198.655,198.669,198.617,198.658,50199999.0
2005-06-16 04:00:00,198.593,198.633,198.593,198.605,29200000.0
2005-06-16 04:01:00,198.622,198.64,198.577,198.62,80399999.0
2005-06-16 04:02:00,198.617,198.666,198.605,198.615,60599999.0
2005-06-16 04:03:00,198.612,198.631,198.59,198.624,34700000.0
2005-06-16 04:04:00,198.611,198.627,198.579,198.607,39500000.0
2005-06-16 04:05:00,198.613,198.678,198.613,198.651,75199999.0
2005-06-16 04:06:00,198.662,198.662,198.605,198.624,59900001.0
2005-06-16 04:07:00,198.636,198.667,198.616,198.657,66800000.0
2005-06-16 04:08:00,198.653,198.681,198.619,198.665,52800000.0
2005-06-16 04:09:00,198.697,198.72,198.651,198.679,52299999.0
2005-06-16 04:10:00,198.69,198.714,198.67,198.683,48399999.0
2005-06-16 04:11:00,198.688,198.756,198.676,198.742,57700000.0
2005-06-16 04:12:00,198.739,198.767,198.707,198.728,47500001.0
2005-06-16 04:13:00,198.739,198.749,198.705,198.735,23500000.0
2005-06-16 04:14:00,198.712,198.751,198.689,198.713,106599999.0
2005-06-16 04:15:00,198.678,198.746,198.673,198.731,70000000.0
2005-06-16 04:16:00,198.687,198.726,198.655,198.667,44600000.0
2005-06-16 04:17:00,198.682,198.725,198.682,198.722,43300000.0
2005-06-16 04:18:00,198.722,198.728,198.67,198.702,46600000.0
2005-06-16 04:19:00,198.732,198.748,198.668,198.713,28500000.0
2005-06-16 04:20:00,198.688,198.738,198.67,198.717,42000000.0
2005-06-16 04:21:00,198.715,198.74,198.693,198.735,66700000.0
2005-06-16 04:22:00,198.732,198.743,198.687,198.718,75199999.0
2005-06-16 04:23:00,198.723,198.74,198.669,198.694,57799999.0
2005-06-16 04:24:00,198.694,198.746,198.68,198.746,69699999.0
2005-06-16 04:25:00,198.721,198.721,198.685,198.699,55200000.0
2005-06-16 04:26:00,198.71,198.725,198.66,198.691,33500000.0
2005-06-16 04:27:00,198.666,198.71,198.635,198.71,31400000.0
2005-06-16 04:28:00,198.704,198.713,198.653,198.71,42699999.0
2005-06-16 04:29:00,198.686,198.751,198.682,198.737,43700000.0
2005-06-16 04:30:00,198.72,198.73,198.677,198.685,47000000.0
2005-06-16 04:31:00,198.712,198.726,198.694,198.702,47500000.0
2005-06-16 04:32:00,198.684,198.736,198.682,198.724,63299999.0
2005-06-16 04:33:00,198.697,198.728,198.696,198.713,34100000.0
2005-06-16 04:34:00,198.702,198.722,198.679,198.716,42099999.0
2005-06-16 04:35:00,198.721,198.722,198.674,198.682,78500000.0
2005-06-16 04:36:00,198.691,198.735,198.685,198.735,70299999.0
2005-06-16 04:37:00,198.742,198.742,198.7,198.722,42900000.0
2005-06-16 04:38:00,198.721,198.721,198.699,198.699,30600000.0
2005-06-16 04:39:00,198.681,198.727,198.678,198.697,27400000.0
2005-06-16 04:40:00,198.694,198.713,198.672,198.713,30400000.0
2005-06-16 04:41:00,198.734,198.734,198.672,198.676,16300000.0
2005-06-16 04:42:00,198.73,198.736,198.667,198.703,65400000.0
2005-06-16 04:43:00,198.684,198.75,198.681,198.735,50600000.0
2005-06-16 04:44:00,198.762,198.762,198.696,198.705,67400000.0
2005-06-16 04:45:00,198.71,198.735,198.691,198.712,30800000.0
2005-06-16 04:46:00,198.706,198.735,198.695,198.735,67499999.0
2005-06-16 04:47:00,198.735,198.735,198.692,198.701,36600000.0
2005-06-16 04:48:00,198.724,198.729,198.682,198.69,21600000.0
2005-06-16 04:49:00,198.704,198.713,198.668,198.713,70000000.0
2005-06-16 04:50:00,198.706,198.713,198.663,198.67,61700000.0
2005-06-16 04:51:00,198.689,198.705,198.675,198.692,83400001.0
2005-06-16 04:52:00,198.69,198.703,198.599,198.676,35900000.0
2005-06-16 04:53:00,198.71,198.71,198.656,198.671,82999999.0
2005-06-16 04:54:00,198.661,198.693,198.648,198.688,51300000.0
2005-06-16 04:55:00,198.673,198.725,198.666,198.712,33200000.0
2005-06-16 04:56:00,198.71,198.715,198.645,198.645,42699999.0
2005-06-16 04:57:00,198.687,198.704,198.651,198.651,53700000.0
2005-06-16 04:58:00,198.621,198.67,198.617,198.661,17800000.0
2005-06-16 04:59:00,198.689,198.698,198.617,198.633,56100000.0
2005-06-16 05:00:00,198.663,198.683,198.646,198.676,49800000.0
2005-06-16 05:01:00,198.679,198.705,198.658,198.679,60400000.0
2005-06-16 05:02:00,198.72,198.735,198.678,198.706,53200000.0
2005-06-16 05:03:00,198.707,198.71,198.669,198.689,34000000.0
2005-06-16 05:04:00,198.719,198.735,198.665,198.665,44800000.0
2005-06-16 05:05:00,198.663,198.687,198.631,198.678,54400000.0
2005-06-16 05:06:00,198.702,198.717,198.645,198.692,71800000.0
2005-06-16 05:07:00,198.686,198.699,198.65,198.691,49000000.0
2005-06-16 05:08:00,198.677,198.743,198.677,198.715,69399999.0
2005-06-16 05:09:00,198.72,198.748,198.692,198.744,47700000.0
2005-06-16 05:10:00,198.764,198.764,198.703,198.742,35600000.0
2005-06-16 05:11:00,198.771,198.779,198.697,198.757,35000000.0
2005-06-16 05:12:00,198.762,198.79,198.713,198.763,49500000.0
2005-06-16 05:13:00,198.782,198.788,198.713,198.777,76499999.0
2005-06-16 05:14:00,198.801,198.801,198.701,198.763,103899999.0
2005-06-16 05:15:00,198.734,198.772,198.719,198.761,57100000.0
2005-06-16 05:16:00,198.756,198.756,198.736,198.742,57600001.0
2005-06-16 05:17:00,198.727,198.754,198.713,198.751,37000000.0
2005-06-16 05:18:00,198.79,198.79,198.696,198.722,37400000.0
2005-06-16 05:19:00,198.735,198.753,198.697,198.732,44800000.0
2005-06-16 05:20:00,198.739,198.773,198.716,198.759,21500000.0
2005-06-16 05:21:00,198.769,198.794,198.713,198.719,57100000.0
2005-06-16 05:22:00,198.71,198.763,198.687,198.752,65500000.0
2005-06-16 05:23:00,198.723,198.753,198.682,198.682,53900000.0
2005-06-16 05:24:00,198.721,198.734,198.684,198.708,89400001.0
2005-06-16 05:25:00,198.694,198.72,198.676,198.72,80100002.0
2005-06-16 05:26:00,198.727,198.736,198.684,198.705,52700000.0
2005-06-16 05:27:00,198.762,198.762,198.727,198.746,81000000.0
2005-06-16 05:28:00,198.757,198.757,198.72,198.727,71999999.0
2005-06-16 05:29:00,198.719,198.74,198.693,198.704,16800000.0
2005-06-16 05:30:00,198.751,198.757,198.715,198.74,55100000.0
2005-06-16 05:31:00,198.728,198.764,198.712,198.712,57200001.0
2005-06-16 05:32:00,198.784,198.793,198.734,198.734,43700000.0
2005-06-16 05:33:00,198.747,198.81,198.744,198.744,39600000.0
2005-06-16 05:34:00,198.797,198.797,198.717,198.717,85500000.0
2005-06-16 05:35:00,198.787,198.787,198.719,198.765,102300001.0
2005-06-16 05:36:00,198.799,198.799,198.72,198.775,58500000.0
2005-06-16 05:37:00,198.78,198.794,198.733,198.79,36400000.0
2005-06-16 05:38:00,198.763,198.808,198.763,198.79,29900000.0
2005-06-16 05:39:00,198.842,198.845,198.742,198.747,33100000.0
2005-06-16 05:40:00,198.772,198.784,198.712,198.715,49300000.0
2005-06-16 05:41:00,198.716,198.768,198.688,198.698,47500000.0
2005-06-16 05:42:00,198.735,198.76,198.711,198.76,64800001.0
2005-06-16 05:43:00,198.762,198.801,198.755,198.801,65900001.0
2005-06-16 05:44:00,198.805,198.805,198.754,198.779,54200001.0
2005-06-16 05:45:00,198.858,198.858,198.742,198.777,32300000.0
2005-06-16 05:46:00,198.769,198.769,198.702,198.761,70699999.0
2005-06-16 05:47:00,198.777,198.781,198.691,198.701,54700001.0
2005-06-16 05:48:00,198.71,198.743,198.647,198.71,53800000.0
2005-06-16 05:49:00,198.661,198.769,198.653,198.769,30700000.0
2005-06-16 05:50:00,198.733,198.767,198.725,198.755,56700000.0
2005-06-16 05:51:00,198.78,198.806,198.731,198.731,33900000.0
2005-06-16 05:52:00,198.824,198.825,198.764,198.818,49800000.0
2005-06-16 05:53:00,198.849,198.875,198.777,198.791,34100000.0
2005-06-16 05:54:00,198.82,198.82,198.738,198.766,46900000.0
2005-06-16 05:55:00,198.789,198.789,198.697,198.746,66000000.0
2005-06-16 05:56:00,198.779,198.787,198.697,198.757,58600000.0
2005-06-16 05:57:00,198.765,198.774,198.724,198.756,38300000.0
2005-06-16 05:58:00,198.75,198.791,198.714,198.791,62300001.0
2005-06-16 05:59:00,198.783,198.816,198.764,198.8,48200000.0
2005-06-16 06:00:00,198.787,198.795,198.712,198.772,77800000.0
2005-06-16 06:01:00,198.77,198.799,198.727,198.772,53600000.0
2005-06-16 06:02:00,198.775,198.796,198.754,198.781,42200000.0
2005-06-16 06:03:00,198.729,198.753,198.724,198.744,20400000.0
2005-06-16 06:04:00,198.775,198.79,198.716,198.721,54299999.0
2005-06-16 06:05:00,198.74,198.788,198.74,198.788,32200000.0
2005-06-16 06:06:00,198.765,198.787,198.722,198.758,61700000.0
2005-06-16 06:07:00,198.765,198.804,198.748,198.804,29100000.0
2005-06-16 06:08:00,198.802,198.802,198.743,198.762,33500000.0
2005-06-16 06:09:00,198.725,198.757,198.702,198.72,26200000.0
2005-06-16 06:10:00,198.741,198.778,198.721,198.741,33900000.0
2005-06-16 06:11:00,198.744,198.744,198.67,198.723,45400000.0
2005-06-16 06:12:00,198.729,198.763,198.711,198.75,40600000.0
2005-06-16 06:13:00,198.736,198.75,198.701,198.75,28900000.0
2005-06-16 06:14:00,198.673,198.739,198.673,198.739,48500000.0
2005-06-16 06:15:00,198.712,198.722,198.674,198.695,48400000.0
2005-06-16 06:16:00,198.73,198.739,198.679,198.718,88300000.0
2005-06-16 06:17:00,198.703,198.719,198.68,198.691,29400000.0
2005-06-16 06:18:00,198.704,198.707,198.675,198.688,62899999.0
2005-06-16 06:19:00,198.669,198.688,198.645,198.683,36500000.0
2005-06-16 06:20:00,198.732,198.732,198.659,198.678,92999999.0
2005-06-16 06:21:00,198.737,198.756,198.714,198.723,84300000.0
2005-06-16 06:22:00,198.73,198.749,198.682,198.682,48500000.0
2005-06-16 06:23:00,198.713,198.716,198.642,198.673,63700000.0
2005-06-16 06:24:00,198.706,198.734,198.647,198.719,66700000.0
2005-06-16 06:25:00,198.703,198.721,198.676,198.694,24900000.0
2005-06-16 06:26:00,198.705,198.723,198.65,198.693,52999999.0
2005-06-16 06:27:00,198.665,198.699,198.656,198.687,35400000.0
2005-06-16 06:28:00,198.676,198.718,198.676,198.711,65200000.0
2005-06-16 06:29:00,198.675,198.691,198.648,198.673,49500000.0
2005-06-16 06:30:00,198.667,198.687,198.653,198.671,38800000.0
2005-06-16 06:31:00,198.722,198.722,198.65,198.676,58000000.0
2005-06-16 06:32:00,198.673,198.705,198.664,198.69,22400000.0
2005-06-16 06:33:00,198.697,198.716,198.664,198.676,47300000.0
2005-06-16 06:34:00,198.663,198.699,198.659,198.679,50600000.0
2005-06-16 06:35:00,198.708,198.709,198.588,198.588,77600001.0
2005-06-16 06:36:00,198.687,198.688,198.639,198.661,52000000.0
2005-06-16 06:37:00,198.679,198.708,198.651,198.651,117900002.0
2005-06-16 06:38:00,198.687,198.724,198.684,198.724,43300000.0
2005-06-16 06:39:00,198.746,198.755,198.713,198.739,72900000.0
2005-06-16 06:40:00,198.752,198.765,198.688,198.73,105400001.0
2005-06-16 06:41:00,198.713,198.761,198.697,198.732,39700000.0
2005-06-16 06:42:00,198.678,198.737,198.678,198.735,87800000.0
2005-06-16 06:43:00,198.736,198.768,198.71,198.762,75399999.0
2005-06-16 06:44:00,198.76,198.771,198.705,198.731,63900000.0
2005-06-16 06:45:00,198.747,198.747,198.681,198.722,56800000.0
2005-06-16 06:46:00,198.723,198.735,198.697,198.73,87099999.0
2005-06-16 06:47:00,198.739,198.746,198.694,198.727,34600000.0
2005-06-16 06:48:00,198.723,198.779,198.691,198.779,86999999.0
2005-06-16 06:49:00,198.746,198.77,198.738,198.758,67800000.0
2005-06-16 06:50:00,198.756,198.769,198.742,198.744,79799999.0
2005-06-16 06:51:00,198.754,198.772,198.733,198.742,68400000.0
2005-06-16 06:52:00,198.747,198.771,198.729,198.733,42200000.0
2005-06-16 06:53:00,198.743,198.763,198.714,198.751,47300000.0
2005-06-16 06:54:00,198.736,198.746,198.689,198.72,50100001.0
2005-06-16 06:55:00,198.712,198.736,198.68,198.724,76199999.0
2005-06-16 06:56:00,198.719,198.745,198.668,198.713,33100000.0
2005-06-16 06:57:00,198.711,198.732,198.687,198.729,49100000.0
2005-06-16 06:58:00,198.747,198.765,198.709,198.731,54300000.0
2005-06-16 06:59:00,198.724,198.761,198.706,198.746,42099999.0
2005-06-16 07:00:00,198.731,198.779,198.716,198.763,29200000.0
2005-06-16 07:01:00,198.734,198.798,198.734,198.798,50100000.0
2005-06-16 07:02:00,198.757,198.771,198.727,198.743,49000001.0
2005-06-16 07:03:00,198.782,198.782,198.713,198.756,45900000.0
2005-06-16 07:04:00,198.763,198.767,198.698,198.725,46200000.0
2005-06-16 07:05:00,198.753,198.759,198.716,198.741,58600000.0
2005-06-16 07:06:00,198.723,198.761,198.723,198.727,69800001.0
2005-06-16 07:07:00,198.747,198.754,198.71,198.725,72200001.0
2005-06-16 07:08:00,198.756,198.793,198.738,198.784,40900000.0
2005-06-16 07:09:00,198.778,198.795,198.753,198.78,24500000.0
2005-06-16 07:10:00,198.779,198.785,198.751,198.758,65800001.0
2005-06-16 07:11:00,198.734,198.779,198.723,198.765,20100000.0
2005-06-16 07:12:00,198.775,198.775,198.701,198.746,50400000.0
2005-06-16 07:13:00,198.741,198.76,198.713,198.76,37100000.0
2005-06-16 07:14:00,198.759,198.764,198.725,198.738,35300000.0
2005-06-16 07:15:00,198.717,198.768,198.694,198.753,35200000.0
2005-06-16 07:16:00,198.762,198.769,198.726,198.726,51299999.0
2005-06-16 07:17:00,198.78,198.792,198.697,198.712,46900000.0
2005-06-16 07:18:00,198.76,198.768,198.704,198.727,42000001.0
2005-06-16 07:19:00,198.73,198.756,198.689,198.745,27400000.0
2005-06-16 07:20:00,198.729,198.729,198.683,198.71,18900000.0
2005-06-16 07:21:00,198.709,198.73,198.692,198.715,28800000.0
2005-06-16 07:22:00,198.711,198.724,198.642,198.646,46600000.0
2005-06-16 07:23:00,198.738,198.743,198.673,198.709,43800000.0
2005-06-16 07:24:00,198.722,198.734,198.672,198.698,39600000.0
2005-06-16 07:25:00,198.669,198.709,198.665,198.708,55100000.0
2005-06-16 07:26:00,198.696,198.696,198.645,198.683,42300001.0
2005-06-16 07:27:00,198.658,198.692,198.64,198.662,30700000.0
2005-06-16 07:28:00,198.641,198.69,198.632,198.675,37700000.0
2005-06-16 07:29:00,198.686,198.701,198.634,198.701,46800000.0
2005-06-16 07:30:00,198.683,198.685,198.639,198.667,81399999.0
2005-06-16 07:31:00,198.687,198.7,198.646,198.68,46200000.0
2005-06-16 07:32:00,198.693,198.693,198.629,198.661,47900000.0
2005-06-16 07:33:00,198.662,198.68,198.652,198.661,29000000.0
2005-06-16 07:34:00,198.646,198.688,198.626,198.676,45600000.0
2005-06-16 07:35:00,198.687,198.695,198.634,198.634,36100000.0
2005-06-16 07:36:00,198.709,198.709,198.659,198.672,52800000.0
2005-06-16 07:37:00,198.682,198.698,198.634,198.634,54500000.0
2005-06-16 07:38:00,198.65,198.714,198.65,198.713,44600000.0
2005-06-16 07:39:00,198.714,198.728,198.677,198.715,74300000.0
2005-06-16 07:40:00,198.76,198.78,198.716,198.77,58499999.0
2005-06-16 07:41:00,198.735,198.769,198.719,198.769,24100000.0
2005-06-16 07:42:00,198.787,198.797,198.716,198.763,41500000.0
2005-06-16 07:43:00,198.79,198.829,198.775,198.789,33100000.0
2005-06-16 07:44:00,198.82,198.859,198.778,198.843,34600000.0
2005-06-16 07:45:00,198.83,198.837,198.728,198.771,52700000.0
2005-06-16 07:46:00,198.758,198.805,198.757,198.8,55500000.0
2005-06-16 07:47:00,198.764,198.814,198.757,198.79,48300000.0
2005-06-16 07:48:00,198.782,198.793,198.724,198.763,55000000.0
2005-06-16 07:49:00,198.755,198.828,198.728,198.828,65699999.0
2005-06-16 07:50:00,198.797,198.807,198.745,198.769,62700001.0
2005-06-16 07:51:00,198.761,198.79,198.733,198.79,64600000.0
2005-06-16 07:52:00,198.807,198.842,198.767,198.767,79400000.0
2005-06-16 07:53:00,198.817,198.887,198.803,198.852,89199999.0
2005-06-16 07:54:00,198.86,198.881,198.781,198.781,67699999.0
2005-06-16 07:55:00,198.833,198.87,198.813,198.85,80200001.0
2005-06-16 07:56:00,198.875,198.889,198.819,198.855,65800001.0
2005-06-16 07:57:00,198.867,198.883,198.774,198.79,25400000.0
2005-06-16 07:58:00,198.803,198.857,198.802,198.857,80600000.0
2005-06-16 07:59:00,198.838,198.87,198.814,198.862,37900000.0
2005-06-16 08:00:00,198.847,198.879,198.84,198.853,56600001.0
2005-06-16 08:01:00,198.851,198.887,198.83,198.881,31800000.0
2005-06-16 08:02:00,198.862,198.878,198.835,198.871,42200000.0
2005-06-16 08:03:00,198.87,198.88,198.817,198.859,38500000.0
2005-06-16 08:04:00,198.859,198.878,198.812,198.848,27500000.0
2005-06-16 08:05:00,198.872,198.877,198.827,198.852,69499999.0
2005-06-16 08:06:00,198.859,198.859,198.806,198.823,68500000.0
2005-06-16 08:07:00,198.869,198.869,198.819,198.841,41900000.0
2005-06-16 08:08:00,198.897,198.897,198.823,198.853,46999999.0
2005-06-16 08:09:00,198.824,198.843,198.812,198.816,37600000.0
2005-06-16 08:10:00,198.863,198.88,198.833,198.852,51800001.0
2005-06-16 08:11:00,198.866,198.889,198.844,198.86,31900000.0
2005-06-16 08:12:00,198.88,198.894,198.843,198.893,45700000.0
2005-06-16 08:13:00,198.818,198.885,198.807,198.859,64100001.0
2005-06-16 08:14:00,198.853,198.904,198.838,198.873,55100001.0
2005-06-16 08:15:00,198.885,198.889,198.83,198.862,50900000.0
2005-06-16 08:16:00,198.889,198.911,198.861,198.911,26400000.0
2005-06-16 08:17:00,198.895,198.895,198.861,198.882,58799999.0
2005-06-16 08:18:00,198.914,198.917,198.863,198.866,76500000.0
2005-06-16 08:19:00,198.857,198.876,198.821,198.853,40900000.0
2005-06-16 08:20:00,198.846,198.86,198.797,198.832,29800000.0
2005-06-16 08:21:00,198.855,198.859,198.798,198.859,55199999.0
2005-06-16 08:22:00,198.86,198.865,198.808,198.808,43000000.0
2005-06-16 08:23:00,198.853,198.88,198.82,198.82,39800000.0
2005-06-16 08:24:00,198.831,198.866,198.806,198.865,47000000.0
2005-06-16 08:25:00,198.854,198.862,198.819,198.836,57799999.0
2005-06-16 08:26:00,198.854,198.861,198.791,198.833,29200000.0
2005-06-16 08:27:00,198.84,198.85,198.827,198.844,29000000.0
2005-06-16 08:28:00,198.851,198.873,198.839,198.853,63400000.0
2005-06-16 08:29:00,198.843,198.943,198.841,198.943,66100001.0
2005-06-16 08:30:00,198.886,198.942,198.882,198.925,94600000.0
2005-06-16 08:31:00,198.939,198.939,198.845,198.869,44200000.0
2005-06-16 08:32:00,198.937,198.943,198.872,198.926,32700000.0
2005-06-16 08:33:00,198.93,198.974,198.912,198.941,51100000.0
2005-06-16 08:34:00,198.98,198.985,198.926,198.975,35300000.0
2005-06-16 08:35:00,198.942,198.997,198.919,198.997,58600001.0
2005-06-16 08:36:00,198.99,199.004,198.94,198.973,74799998.0
2005-06-16 08:37:00,198.94,198.981,198.925,198.969,51400000.0
2005-06-16 08:38:00,198.959,198.967,198.897,198.942,33800000.0
2005-06-16 08:39:00,198.945,198.949,198.893,198.903,89999999.0
2005-06-16 08:40:00,198.953,198.96,198.915,198.952,33600000.0
2005-06-16 08:41:00,198.927,198.943,198.902,198.915,31000000.0
2005-06-16 08:42:00,198.932,198.935,198.886,198.911,89400001.0
2005-06-16 08:43:00,198.952,198.952,198.889,198.936,66300001.0
2005-06-16 08:44:00,198.928,198.936,198.897,198.936,46300000.0
2005-06-16 08:45:00,198.929,198.929,198.859,198.882,32600000.0
2005-06-16 08:46:00,198.914,198.94,198.861,198.889,27500000.0
2005-06-16 08:47:00,198.887,198.916,198.862,198.905,39900000.0
2005-06-16 08:48:00,198.884,198.904,198.813,198.844,46000000.0
2005-06-16 08:49:00,198.833,198.896,198.825,198.89,59800000.0
2005-06-16 08:50:00,198.873,198.876,198.792,198.816,36700000.0
2005-06-16 08:51:00,198.798,198.853,198.778,198.842,49400000.0
2005-06-16 08:52:00,198.83,198.878,198.812,198.878,85000001.0
2005-06-16 08:53:00,198.867,198.888,198.788,198.799,40800001.0
2005-06-16 08:54:00,198.8,198.834,198.787,198.806,26100000.0
2005-06-16 08:55:00,198.805,198.825,198.736,198.755,40100000.0
2005-06-16 08:56:00,198.774,198.812,198.736,198.754,88600000.0
2005-06-16 08:57:00,198.784,198.815,198.733,198.745,73500000.0
2005-06-16 08:58:00,198.778,198.832,198.778,198.808,53900000.0
2005-06-16 08:59:00,198.842,198.845,198.757,198.801,92599999.0
2005-06-16 09:00:00,198.788,198.82,198.775,198.806,52400000.0
2005-06-16 09:01:00,198.789,198.807,198.767,198.803,66500000.0
2005-06-16 09:02:00,198.771,198.786,198.75,198.782,22100000.0
2005-06-16 09:03:00,198.764,198.764,198.707,198.743,50099999.0
2005-06-16 09:04:00,198.734,198.786,198.717,198.779,34900000.0
2005-06-16 09:05:00,198.787,198.809,198.715,198.764,37600000.0
2005-06-16 09:06:00,198.683,198.766,198.678,198.754,51000000.0
2005-06-16 09:07:00,198.72,198.722,198.673,198.673,31600000.0
2005-06-16 09:08:00,198.697,198.697,198.649,198.665,32300000.0
2005-06-16 09:09:00,198.665,198.681,198.616,198.616,43000000.0
2005-06-16 09:10:00,198.661,198.676,198.638,198.656,67500001.0
2005-06-16 09:11:00,198.65,198.718,198.637,198.688,60400000.0
2005-06-16 09:12:00,198.683,198.718,198.655,198.718,64599999.0
2005-06-16 09:13:00,198.732,198.732,198.66,198.673,47399999.0
2005-06-16 09:14:00,198.663,198.694,198.637,198.667,56000001.0
2005-06-16 09:15:00,198.68,198.688,198.624,198.673,48600000.0
2005-06-16 09:16:00,198.66,198.673,198.598,198.655,53200000.0
2005-06-16 09:17:00,198.657,198.664,198.607,198.654,43900000.0
2005-06-16 09:18:00,198.679,198.692,198.609,198.634,40700000.0
2005-06-16 09:19:00,198.621,198.655,198.612,198.642,59700000.0
2005-06-16 09:20:00,198.608,198.645,198.593,198.638,62700000.0
2005-06-16 09:21:00,198.637,198.651,198.605,198.618,59800000.0
2005-06-16 09:22:00,198.604,198.66,198.598,198.641,63700000.0
2005-06-16 09:23:00,198.618,198.636,198.586,198.634,21500000.0
2005-06-16 09:24:00,198.648,198.648,198.585,198.601,36600000.0
2005-06-16 09:25:00,198.58,198.644,198.548,198.644,45599999.0
2005-06-16 09:26:00,198.631,198.672,198.62,198.672,67200001.0
2005-06-16 09:27:00,198.653,198.712,198.642,198.702,39199999.0
2005-06-16 09:28:00,198.688,198.726,198.659,198.723,42400000.0
2005-06-16 09:29:00,198.697,198.723,198.649,198.689,89100000.0
2005-06-16 09:30:00,198.701,198.701,198.633,198.698,47700000.0
2005-06-16 09:31:00,198.654,198.688,198.651,198.684,47300000.0
2005-06-16 09:32:00,198.716,198.741,198.688,198.723,57700000.0
2005-06-16 09:33:00,198.757,198.762,198.666,198.666,54599999.0
2005-06-16 09:34:00,198.705,198.714,198.656,198.678,68300001.0
2005-06-16 09:35:00,198.699,198.732,198.666,198.697,60000000.0
2005-06-16 09:36:00,198.732,198.733,198.665,198.665,45200000.0
2005-06-16 09:37:00,198.714,198.729,198.679,198.724,53500000.0
2005-06-16 09:38:00,198.699,198.729,198.684,198.706,35300000.0
2005-06-16 09:39:00,198.7,198.728,198.676,198.725,50200000.0
2005-06-16 09:40:00,198.73,198.739,198.695,198.727,44000000.0
2005-06-16 09:41:00,198.725,198.745,198.698,198.745,57200001.0
2005-06-16 09:42:00,198.758,198.771,198.74,198.747,58100000.0
2005-06-16 09:43:00,198.714,198.787,198.711,198.787,18700000.0
2005-06-16 09:44:00,198.789,198.793,198.723,198.754,27800000.0
2005-06-16 09:45:00,198.753,198.773,198.716,198.748,87100001.0
2005-06-16 09:46:00,198.761,198.761,198.712,198.723,27800000.0
2005-06-16 09:47:00,198.742,198.752,198.656,198.692,33100000.0
2005-06-16 09:48:00,198.707,198.725,198.689,198.717,46200000.0
2005-06-16 09:49:00,198.676,198.728,198.676,198.71,31500000.0
2005-06-16 09:50:00,198.692,198.753,198.66,198.732,41600001.0
2005-06-16 09:51:00,198.733,198.768,198.698,198.761,44900000.0
2005-06-16 09:52:00,198.742,198.749,198.687,198.698,63000000.0
2005-06-16 09:53:00,198.74,198.74,198.673,198.713,51500000.0
2005-06-16 09:54:00,198.692,198.723,198.685,198.685,78500001.0
2005-06-16 09:55:00,198.722,198.74,198.708,198.732,18800000.0
2005-06-16 09:56:00,198.738,198.781,198.725,198.752,33700000.0
2005-06-16 09:57:00,198.76,198.799,198.75,198.781,62300000.0
2005-06-16 09:58:00,198.799,198.808,198.717,198.752,64300000.0
2005-06-16 09:59:00,198.742,198.767,198.714,198.741,44600000.0
2005-06-16 10:00:00,198.745,198.76,198.697,198.748,45500000.0
2005-06-16 10:01:00,198.754,198.769,198.705,198.745,78499999.0
2005-06-16 10:02:00,198.782,198.789,198.745,198.752,42800000.0
2005-06-16 10:03:00,198.774,198.776,198.731,198.737,39500000.0
2005-06-16 10:04:00,198.768,198.799,198.74,198.799,29100000.0
2005-06-16 10:05:00,198.768,198.822,198.763,198.804,47600000.0
2005-06-16 10:06:00,198.778,198.822,198.755,198.819,36800000.0
2005-06-16 10:07:00,198.8,198.815,198.768,198.786,47800000.0
2005-06-16 10:08:00,198.768,198.821,198.747,198.81,77700001.0
2005-06-16 10:09:00,198.802,198.81,198.77,198.774,55500000.0
2005-06-16 10:10:00,198.802,198.808,198.736,198.804,52100001.0
2005-06-16 10:11:00,198.786,198.805,198.768,198.805,45000000.0
2005-06-16 10:12:00,198.785,198.832,198.761,198.832,48200001.0
2005-06-16 10:13:00,198.815,198.836,198.775,198.834,57600000.0
2005-06-16 10:14:00,198.818,198.851,198.794,198.84,65900000.0
2005-06-16 10:15:00,198.796,198.835,198.781,198.835,94000000.0
2005-06-16 10:16:00,198.842,198.85,198.791,198.803,63900000.0
2005-06-16 10:17:00,198.783,198.833,198.783,198.806,52599999.0
2005-06-16 10:18:00,198.832,198.837,198.771,198.807,42700000.0
2005-06-16 10:19:00,198.846,198.877,198.815,198.815,30400000.0
2005-06-16 10:20:00,198.82,198.893,198.82,198.88,43100000.0
2005-06-16 10:21:00,198.867,198.896,198.848,198.859,25600000.0
2005-06-16 10:22:00,198.893,198.901,198.833,198.879,28300000.0
2005-06-16 10:23:00,198.881,198.892,198.847,198.864,55600000.0
2005-06-16 10:24:00,198.865,198.873,198.825,198.863,33100000.0
2005-06-16 10:25:00,198.824,198.845,198.775,198.805,57000000.0
2005-06-16 10:26:00,198.832,198.832,198.73,198.766,30000000.0
2005-06-16 10:27:00,198.813,198.831,198.726,198.774,85200000.0
2005-06-16 10:28:00,198.694,198.866,198.691,198.853,59500000.0
2005-06-16 10:29:00,198.745,198.829,198.735,198.791,44700000.0
2005-06-16 10:30:00,198.727,198.8,198.693,198.762,89800001.0
2005-06-16 10:31:00,198.777,198.785,198.713,198.744,36900000.0
2005-06-16 10:32:00,198.769,198.806,198.769,198.783,68400001.0
2005-06-16 10:33:00,198.79,198.818,198.764,198.807,60199999.0
2005-06-16 10:34:00,198.839,198.852,198.782,198.808,57900001.0
2005-06-16 10:35:00,198.822,198.827,198.76,198.76,67299999.0
2005-06-16 10:36:00,198.798,198.832,198.784,198.822,51900001.0
2005-06-16 10:37:00,198.775,198.864,198.739,198.857,42800000.0
2005-06-16 10:38:00,198.849,198.873,198.821,198.829,48600000.0
2005-06-16 10:39:00,198.864,198.879,198.82,198.831,56999999.0
2005-06-16 10:40:00,198.851,198.865,198.788,198.788,32200000.0
2005-06-16 10:41:00,198.788,198.844,198.777,198.833,53500000.0
2005-06-16 10:42:00,198.824,198.841,198.795,198.812,34000000.0
2005-06-16 10:43:00,198.824,198.841,198.798,198.841,85400001.0
2005-06-16 10:44:00,198.869,198.899,198.823,198.886,38400000.0
2005-06-16 10:45:00,198.907,198.921,198.872,198.919,44700000.0
2005-06-16 10:46:00,198.923,198.951,198.9,198.944,43700000.0
2005-06-16 10:47:00,198.981,198.988,198.898,198.91,54700000.0
2005-06-16 10:48:00,198.959,198.961,198.884,198.918,40600000.0
2005-06-16 10:49:00,198.934,198.934,198.844,198.868,63000000.0
2005-06-16 10:50:00,198.897,198.904,198.86,198.88,37200000.0
2005-06-16 10:51:00,198.894,198.927,198.882,198.909,30000000.0
2005-06-16 10:52:00,198.89,198.938,198.884,198.925,90000000.0
2005-06-16 10:53:00,198.915,198.925,198.874,198.877,53100000.0
2005-06-16 10:54:00,198.85,198.902,198.832,198.87,69100000.0
2005-06-16 10:55:00,198.86,198.86,198.774,198.805,47900001.0
2005-06-16 10:56:00,198.827,198.854,198.736,198.755,60800000.0
2005-06-16 10:57:00,198.8,198.838,198.749,198.807,55699999.0
2005-06-16 10:58:00,198.79,198.891,198.784,198.806,47600000.0
2005-06-16 10:59:00,198.798,198.843,198.754,198.754,50900000.0
2005-06-16 11:00:00,198.78,198.809,198.725,198.728,52600000.0
2005-06-16 11:01:00,198.768,198.801,198.708,198.751,38000000.0
2005-06-16 11:02:00,198.697,198.786,198.697,198.786,14700000.0
2005-06-16 11:03:00,198.81,198.817,198.737,198.764,46800000.0
2005-06-16 11:04:00,198.791,198.799,198.754,198.772,45700001.0
2005-06-16 11:05:00,198.717,198.79,198.717,198.759,34600000.0
2005-06-16 11:06:00,198.764,198.793,198.746,198.793,43000000.0
2005-06-16 11:07:00,198.747,198.808,198.747,198.78,59999999.0
2005-06-16 11:08:00,198.751,198.786,198.731,198.747,54499999.0
2005-06-16 11:09:00,198.704,198.764,198.693,198.746,29700000.0
2005-06-16 11:10:00,198.723,198.765,198.701,198.732,45400000.0
2005-06-16 11:11:00,198.754,198.757,198.688,198.698,75000000.0
2005-06-16 11:12:00,198.695,198.727,198.681,198.727,63800001.0
2005-06-16 11:13:00,198.72,198.772,198.677,198.748,33800000.0
2005-06-16 11:14:00,198.753,198.804,198.733,198.803,41600000.0
2005-06-16 11:15:00,198.758,198.812,198.727,198.768,99999999.0
2005-06-16 11:16:00,198.738,198.797,198.726,198.792,62100000.0
2005-06-16 11:17:00,198.728,198.788,198.723,198.788,68300000.0
2005-06-16 11:18:00,198.766,198.775,198.723,198.759,40500000.0
2005-06-16 11:19:00,198.753,198.79,198.724,198.759,40500000.0
2005-06-16 11:20:00,198.756,198.842,198.736,198.833,32400000.0
2005-06-16 11:21:00,198.805,198.844,198.795,198.814,68400000.0
2005-06-16 11:22:00,198.8,198.822,198.776,198.817,49800000.0
2005-06-16 11:23:00,198.801,198.812,198.775,198.792,56900000.0
2005-06-16 11:24:00,198.792,198.823,198.762,198.794,27900000.0
2005-06-16 11:25:00,198.786,198.825,198.77,198.789,61600000.0
2005-06-16 11:26:00,198.792,198.805,198.747,198.778,45400000.0
2005-06-16 11:27:00,198.753,198.806,198.736,198.781,50600000.0
2005-06-16 11:28:00,198.748,198.799,198.741,198.779,66800000.0
2005-06-16 11:29:00,198.761,198.78,198.734,198.775,32600000.0
2005-06-16 11:30:00,198.79,198.803,198.731,198.776,65500000.0
2005-06-16 11:31:00,198.792,198.819,198.77,198.803,56700000.0
2005-06-16 11:32:00,198.803,198.822,198.766,198.769,72599998.0
2005-06-16 11:33:00,198.747,198.819,198.74,198.797,65500001.0
2005-06-16 11:34:00,198.798,198.814,198.791,198.814,46000000.0
2005-06-16 11:35:00,198.787,198.851,198.787,198.843,35100000.0
2005-06-16 11:36:00,198.827,198.827,198.762,198.794,55300000.0
2005-06-16 11:37:00,198.846,198.857,198.808,198.828,42199999.0
2005-06-16 11:38:00,198.871,198.871,198.814,198.823,30000000.0
2005-06-16 11:39:00,198.822,198.884,198.816,198.884,87099999.0
2005-06-16 11:40:00,198.853,198.889,198.829,198.877,40000000.0
2005-06-16 11:41:00,198.851,198.908,198.825,198.903,70399999.0
2005-06-16 11:42:00,198.923,198.934,198.875,198.918,90400001.0
2005-06-16 11:43:00,198.93,198.944,198.899,198.908,73600000.0
2005-06-16 11:44:00,198.943,198.943,198.856,198.884,60900000.0
2005-06-16 11:45:00,198.87,198.908,198.858,198.894,77000001.0
2005-06-16 11:46:00,198.856,198.875,198.841,198.841,43900000.0
2005-06-16 11:47:00,198.816,198.871,198.795,198.846,30700000.0
2005-06-16 11:48:00,198.82,198.866,198.81,198.857,27700000.0
2005-06-16 11:49:00,198.831,198.92,198.827,198.92,29200000.0
2005-06-16 11:50:00,198.898,198.898,198.824,198.824,38700000.0
2005-06-16 11:51:00,198.839,198.872,198.794,198.798,49500000.0
2005-06-16 11:52:00,198.841,198.863,198.807,198.815,46600000.0
2005-06-16 11:53:00,198.837,198.849,198.774,198.828,47600000.0
2005-06-16 11:54:00,198.84,198.883,198.831,198.863,29300000.0
2005-06-16 11:55:00,198.901,198.908,198.859,198.883,45700000.0
2005-06-16 11:56:00,198.91,198.919,198.856,198.879,35600000.0
2005-06-16 11:57:00,198.873,198.896,198.841,198.882,24200000.0
2005-06-16 11:58:00,198.894,198.915,198.865,198.865,36700000.0
2005-06-16 11:59:00,198.873,198.903,198.843,198.889,37900000.0
2005-06-16 12:00:00,198.904,198.904,198.855,198.903,43900000.0
2005-06-16 12:01:00,198.89,198.895,198.852,198.852,51699999.0
2005-06-16 12:02:00,198.87,198.878,198.806,198.878,52700000.0
2005-06-16 12:03:00,198.87,198.911,198.843,198.894,32400000.0
2005-06-16 12:04:00,198.881,198.914,198.881,198.89,39600000.0
2005-06-16 12:05:00,198.878,198.901,198.855,198.872,55500000.0
2005-06-16 12:06:00,198.884,198.914,198.868,198.888,59000000.0
2005-06-16 12:07:00,198.907,198.914,198.822,198.86,84300001.0
2005-06-16 12:08:00,198.881,198.939,198.872,198.939,38300000.0
2005-06-16 12:09:00,198.913,198.916,198.87,198.87,20900000.0
2005-06-16 12:10:00,198.9,198.922,198.882,198.901,32100000.0
2005-06-16 12:11:00,198.929,198.929,198.859,198.882,52900000.0
2005-06-16 12:12:00,198.895,198.918,198.878,198.882,64100000.0
2005-06-16 12:13:00,198.917,198.946,198.899,198.944,59300000.0
2005-06-16 12:14:00,198.896,198.945,198.881,198.937,97499999.0
2005-06-16 12:15:00,198.945,198.969,198.925,198.968,45600000.0
2005-06-16 12:16:00,198.974,198.975,198.932,198.962,40200000.0
2005-06-16 12:17:00,198.975,198.982,198.924,198.97,72500001.0
2005-06-16 12:18:00,198.945,198.976,198.924,198.941,68000000.0
2005-06-16 12:19:00,198.946,198.958,198.893,198.945,69200001.0
2005-06-16 12:20:00,198.92,198.943,198.886,198.936,48000000.0
2005-06-16 12:21:00,198.92,198.957,198.875,198.875,39000000.0
2005-06-16 12:22:00,198.825,198.861,198.759,198.837,49200000.0
2005-06-16 12:23:00,198.814,198.842,198.698,198.763,63400000.0
2005-06-16 12:24:00,198.798,198.847,198.764,198.778,50400000.0
2005-06-16 12:25:00,198.76,198.89,198.755,198.843,32900000.0
2005-06-16 12:26:00,198.847,198.891,198.805,198.841,35100000.0
2005-06-16 12:27:00,198.914,198.918,198.836,198.86,45800000.0
2005-06-16 12:28:00,198.905,198.905,198.829,198.839,25900000.0
2005-06-16 12:29:00,198.83,198.863,198.79,198.816,50900000.0
2005-06-16 12:30:00,198.8,198.811,198.721,198.78,62700000.0
2005-06-16 12:31:00,198.773,198.825,198.773,198.818,47399999.0
2005-06-16 12:32:00,198.86,198.889,198.829,198.855,34100000.0
2005-06-16 12:33:00,198.883,198.895,198.823,198.871,29800000.0
2005-06-16 12:34:00,198.87,198.88,198.753,198.8,43600000.0
2005-06-16 12:35:00,198.757,198.809,198.752,198.774,41400000.0
2005-06-16 12:36:00,198.747,198.781,198.737,198.752,59000000.0
2005-06-16 12:37:00,198.742,198.772,198.704,198.754,53900000.0
2005-06-16 12:38:00,198.777,198.834,198.777,198.809,54600000.0
2005-06-16 12:39:00,198.814,198.84,198.791,198.801,101200000.0
2005-06-16 12:40:00,198.773,198.837,198.752,198.808,27300000.0
2005-06-16 12:41:00,198.785,198.821,198.776,198.803,49700000.0
2005-06-16 12:42:00,198.775,198.805,198.774,198.805,67000000.0
2005-06-16 12:43:00,198.827,198.838,198.777,198.822,34000000.0
2005-06-16 12:44:00,198.842,198.846,198.78,198.787,26600000.0
2005-06-16 12:45:00,198.8,198.84,198.781,198.828,25600000.0
2005-06-16 12:46:00,198.81,198.81,198.748,198.79,46600000.0
2005-06-16 12:47:00,198.822,198.837,198.793,198.837,47000000.0
2005-06-16 12:48:00,198.827,198.856,198.801,198.825,34900000.0
2005-06-16 12:49:00,198.85,198.893,198.807,198.884,67000000.0
2005-06-16 12:50:00,198.89,198.907,198.85,198.89,51699999.0
2005-06-16 12:51:00,198.89,198.904,198.814,198.878,52300000.0
2005-06-16 12:52:00,198.887,198.893,198.807,198.807,90900001.0
2005-06-16 12:53:00,198.817,198.902,198.817,198.874,44600000.0
2005-06-16 12:54:00,198.861,198.903,198.825,198.892,51000000.0
2005-06-16 12:55:00,198.897,198.897,198.844,198.888,25100000.0
2005-06-16 12:56:00,198.867,198.882,198.853,198.858,55100000.0
2005-06-16 12:57:00,198.832,198.883,198.814,198.837,49900000.0
2005-06-16 12:58:00,198.87,198.892,198.844,198.877,28600000.0
2005-06-16 12:59:00,198.876,198.896,198.847,198.88,80000000.0
2005-06-16 13:00:00,198.882,198.905,198.865,198.887,58199999.0
2005-06-16 13:01:00,198.894,198.894,198.827,198.864,36000000.0
2005-06-16 13:02:00,198.857,198.925,198.846,198.905,94100000.0
2005-06-16 13:03:00,198.912,198.946,198.867,198.946,83300000.0
2005-06-16 13:04:00,198.92,198.949,198.883,198.946,45900000.0
2005-06-16 13:05:00,198.957,198.957,198.891,198.911,81600000.0
2005-06-16 13:06:00,198.914,198.929,198.88,198.905,52000000.0
2005-06-16 13:07:00,198.907,198.908,198.848,198.898,61000000.0
2005-06-16 13:08:00,198.912,198.918,198.858,198.89,50699999.0
2005-06-16 13:09:00,198.921,198.923,198.885,198.911,47100000.0
2005-06-16 13:10:00,198.932,198.941,198.882,198.925,69400000.0
2005-06-16 13:11:00,198.931,198.959,198.921,198.956,27600000.0
2005-06-16 13:12:00,198.922,198.935,198.884,198.915,70000000.0
2005-06-16 13:13:00,198.94,198.953,198.884,198.919,32700000.0
2005-06-16 13:14:00,198.883,198.941,198.867,198.927,52200000.0
2005-06-16 13:15:00,198.871,198.929,198.871,198.904,46300000.0
2005-06-16 13:16:00,198.899,198.907,198.828,198.851,74800001.0
2005-06-16 13:17:00,198.865,198.893,198.828,198.84,46700000.0
2005-06-16 13:18:00,198.88,198.922,198.822,198.872,83400000.0
2005-06-16 13:19:00,198.84,198.906,198.827,198.863,42600000.0
2005-06-16 13:20:00,198.883,198.883,198.799,198.834,42200000.0
2005-06-16 13:21:00,198.867,198.899,198.775,198.775,36000000.0
2005-06-16 13:22:00,198.822,198.867,198.762,198.864,82800001.0
2005-06-16 13:23:00,198.795,198.811,198.732,198.745,46500000.0
2005-06-16 13:24:00,198.705,198.746,198.677,198.723,34800000.0
2005-06-16 13:25:00,198.715,198.775,198.663,198.762,52700001.0
2005-06-16 13:26:00,198.747,198.781,198.638,198.66,65100000.0
2005-06-16 13:27:00,198.687,198.714,198.587,198.598,74899998.0
2005-06-16 13:28:00,198.56,198.698,198.54,198.698,63999999.0
2005-06-16 13:29:00,198.587,198.681,198.571,198.661,73000001.0
2005-06-16 13:30:00,198.719,198.721,198.65,198.673,57600001.0
2005-06-16 13:31:00,198.727,198.734,198.675,198.695,29900000.0
2005-06-16 13:32:00,198.727,198.733,198.684,198.698,63499999.0
2005-06-16 13:33:00,198.717,198.736,198.689,198.702,57700000.0
2005-06-16 13:34:00,198.725,198.74,198.615,198.615,30900000.0
2005-06-16 13:35:00,198.663,198.762,198.624,198.759,85500001.0
2005-06-16 13:36:00,198.727,198.768,198.713,198.75,41100000.0
2005-06-16 13:37:00,198.787,198.792,198.72,198.77,36200000.0
2005-06-16 13:38:00,198.813,198.828,198.741,198.741,53900000.0
2005-06-16 13:39:00,198.802,198.825,198.736,198.809,48700000.0
2005-06-16 13:40:00,198.758,198.835,198.746,198.782,110199999.0
2005-06-16 13:41:00,198.847,198.847,198.731,198.811,68700000.0
2005-06-16 13:42:00,198.776,198.822,198.749,198.822,59399999.0
2005-06-16 13:43:00,198.788,198.846,198.761,198.835,60099999.0
2005-06-16 13:44:00,198.859,198.873,198.832,198.853,51900000.0
2005-06-16 13:45:00,198.844,198.865,198.813,198.847,27400000.0
2005-06-16 13:46:00,198.857,198.875,198.823,198.86,79100001.0
2005-06-16 13:47:00,198.885,198.892,198.838,198.881,66200000.0
2005-06-16 13:48:00,198.858,198.884,198.835,198.863,44500000.0
2005-06-16 13:49:00,198.847,198.871,198.818,198.854,45300000.0
2005-06-16 13:50:00,198.857,198.876,198.824,198.86,51500000.0
2005-06-16 13:51:00,198.871,198.876,198.841,198.867,55500000.0
2005-06-16 13:52:00,198.847,198.855,198.801,198.843,37400000.0
2005-06-16 13:53:00,198.833,198.881,198.833,198.876,61500001.0
2005-06-16 13:54:00,198.833,198.892,198.825,198.872,51400000.0
2005-06-16 13:55:00,198.869,198.881,198.84,198.86,60200001.0
2005-06-16 13:56:00,198.869,198.878,198.843,198.843,90000001.0
2005-06-16 13:57:00,198.844,198.867,198.824,198.842,41800000.0
2005-06-16 13:58:00,198.829,198.863,198.817,198.858,48700001.0
2005-06-16 13:59:00,198.844,198.867,198.822,198.832,17600000.0
2005-06-16 14:00:00,198.843,198.869,198.817,198.833,48600000.0
2005-06-16 14:01:00,198.862,198.88,198.832,198.867,52500000.0
2005-06-16 14:02:00,198.853,198.899,198.834,198.896,40899999.0
2005-06-16 14:03:00,198.879,198.9,198.862,198.892,42600000.0
2005-06-16 14:04:00,198.879,198.909,198.876,198.897,43000000.0
2005-06-16 14:05:00,198.883,198.919,198.837,198.917,56999999.0
2005-06-16 14:06:00,198.909,198.935,198.863,198.897,73900001.0
2005-06-16 14:07:00,198.93,198.947,198.879,198.925,88699999.0
2005-06-16 14:08:00,198.98,198.985,198.888,198.966,63100000.0
2005-06-16 14:09:00,198.979,198.979,198.897,198.955,79800000.0
2005-06-16 14:10:00,198.957,198.979,198.906,198.947,27800000.0
2005-06-16 14:11:00,198.95,199.001,198.932,198.978,42300000.0
2005-06-16 14:12:00,198.98,199.002,198.922,198.959,20700000.0
2005-06-16 14:13:00,198.959,198.994,198.943,198.965,55400000.0
2005-06-16 14:14:00,198.959,198.97,198.907,198.942,67600000.0
2005-06-16 14:15:00,198.945,198.979,198.907,198.935,42600000.0
2005-06-16 14:16:00,198.88,198.94,198.857,198.921,53100000.0
2005-06-16 14:17:00,198.928,198.958,198.891,198.928,49400000.0
2005-06-16 14:18:00,198.917,198.947,198.877,198.907,50100000.0
2005-06-16 14:19:00,198.893,198.971,198.876,198.965,56600000.0
2005-06-16 14:20:00,198.962,198.964,198.889,198.923,102800002.0
2005-06-16 14:21:00,198.882,198.942,198.848,198.882,62299999.0
2005-06-16 14:22:00,198.835,198.913,198.828,198.904,60100000.0
2005-06-16 14:23:00,198.942,198.942,198.901,198.941,27600000.0
2005-06-16 14:24:00,198.95,198.966,198.935,198.937,39800000.0
2005-06-16 14:25:00,198.925,198.961,198.892,198.923,97600001.0
2005-06-16 14:26:00,198.93,198.933,198.86,198.916,40800000.0
2005-06-16 14:27:00,198.913,198.938,198.896,198.925,77300001.0
2005-06-16 14:28:00,198.924,198.932,198.828,198.877,80799999.0
2005-06-16 14:29:00,198.879,198.909,198.879,198.903,68400000.0
2005-06-16 14:30:00,198.853,198.934,198.853,198.92,125800001.0
2005-06-16 14:31:00,198.922,198.934,198.883,198.903,44300000.0
2005-06-16 14:32:00,198.919,198.927,198.874,198.927,41000000.0
2005-06-16 14:33:00,198.891,198.924,198.874,198.902,80099999.0
2005-06-16 14:34:00,198.861,198.914,198.861,198.89,60400000.0
2005-06-16 14:35:00,198.897,198.897,198.784,198.788,52700000.0
2005-06-16 14:36:00,198.817,198.819,198.775,198.795,27500000.0
2005-06-16 14:37:00,198.804,198.857,198.795,198.813,33800000.0
2005-06-16 14:38:00,198.821,198.834,198.794,198.817,68800000.0
2005-06-16 14:39:00,198.795,198.868,198.791,198.824,29700000.0
2005-06-16 14:40:00,198.808,198.837,198.784,198.808,67300000.0
2005-06-16 14:41:00,198.829,198.829,198.773,198.773,30800000.0
2005-06-16 14:42:00,198.775,198.795,198.75,198.763,47600000.0
2005-06-16 14:43:00,198.756,198.865,198.736,198.858,84700001.0
2005-06-16 14:44:00,198.852,198.852,198.807,198.825,61700000.0
2005-06-16 14:45:00,198.793,198.833,198.776,198.819,43499999.0
2005-06-16 14:46:00,198.793,198.829,198.787,198.826,41000000.0
2005-06-16 14:47:00,198.848,198.877,198.822,198.877,38200000.0
2005-06-16 14:48:00,198.863,198.879,198.839,198.877,45800000.0
2005-06-16 14:49:00,198.83,198.927,198.83,198.919,57400000.0
2005-06-16 14:50:00,198.894,198.899,198.837,198.882,36200000.0
2005-06-16 14:51:00,198.897,198.919,198.858,198.892,61500000.0
2005-06-16 14:52:00,198.845,198.89,198.791,198.872,67300000.0
2005-06-16 14:53:00,198.827,198.852,198.713,198.724,76600002.0
2005-06-16 14:54:00,198.751,198.79,198.704,198.749,66100000.0
2005-06-16 14:55:00,198.743,198.819,198.717,198.783,49700000.0
2005-06-16 14:56:00,198.77,198.83,198.735,198.791,44200000.0
2005-06-16 14:57:00,198.792,198.814,198.759,198.761,39000000.0
2005-06-16 14:58:00,198.76,198.782,198.684,198.684,77500001.0
2005-06-16 14:59:00,198.62,198.696,198.599,198.656,45300000.0
2005-06-16 15:00:00,198.645,198.698,198.631,198.662,42600000.0
2005-06-16 15:01:00,198.656,198.715,198.636,198.709,44200000.0
2005-06-16 15:02:00,198.712,198.724,198.633,198.647,26600000.0
2005-06-16 15:03:00,198.637,198.691,198.625,198.625,40000000.0
2005-06-16 15:04:00,198.647,198.671,198.613,198.633,42300000.0
2005-06-16 15:05:00,198.653,198.684,198.628,198.663,62200001.0
2005-06-16 15:06:00,198.618,198.699,198.618,198.687,72700001.0
2005-06-16 15:07:00,198.666,198.752,198.666,198.74,68200001.0
2005-06-16 15:08:00,198.721,198.736,198.694,198.733,51500000.0
2005-06-16 15:09:00,198.731,198.735,198.652,198.674,61200000.0
2005-06-16 15:10:00,198.69,198.698,198.628,198.655,73700000.0
2005-06-16 15:11:00,198.608,198.657,198.596,198.637,85100001.0
2005-06-16 15:12:00,198.666,198.673,198.601,198.625,34900000.0
2005-06-16 15:13:00,198.664,198.676,198.606,198.65,28600000.0
2005-06-16 15:14:00,198.638,198.711,198.625,198.684,65100000.0
2005-06-16 15:15:00,198.686,198.691,198.655,198.686,26400000.0
2005-06-16 15:16:00,198.681,198.739,198.653,198.722,37599999.0
2005-06-16 15:17:00,198.703,198.727,198.676,198.724,62100000.0
2005-06-16 15:18:00,198.715,198.777,198.696,198.767,22800000.0
2005-06-16 15:19:00,198.745,198.764,198.689,198.73,50600000.0
2005-06-16 15:20:00,198.734,198.751,198.693,198.749,57800000.0
2005-06-16 15:21:00,198.736,198.742,198.694,198.719,47000000.0
2005-06-16 15:22:00,198.727,198.737,198.678,198.695,45600000.0
2005-06-16 15:23:00,198.691,198.75,198.68,198.75,65799999.0
2005-06-16 15:24:00,198.725,198.749,198.702,198.74,49700000.0
2005-06-16 15:25:00,198.762,198.762,198.653,198.669,39700000.0
2005-06-16 15:26:00,198.678,198.723,198.664,198.702,47600000.0
2005-06-16 15:27:00,198.681,198.721,198.667,198.721,7400000.0
2005-06-16 15:28:00,198.752,198.769,198.722,198.744,39000000.0
2005-06-16 15:29:00,198.716,198.78,198.714,198.758,71900000.0
2005-06-16 15:30:00,198.742,198.77,198.7,198.72,80000001.0
2005-06-16 15:31:00,198.687,198.733,198.663,198.707,56900000.0
2005-06-16 15:32:00,198.683,198.797,198.683,198.773,47700000.0
2005-06-16 15:33:00,198.74,198.77,198.678,198.706,59500000.0
2005-06-16 15:34:00,198.712,198.746,198.693,198.723,120900000.0
2005-06-16 15:35:00,198.693,198.719,198.647,198.652,68900000.0
2005-06-16 15:36:00,198.669,198.676,198.598,198.656,46199999.0
2005-06-16 15:37:00,198.684,198.687,198.623,198.648,54800000.0
2005-06-16 15:38:00,198.675,198.679,198.592,198.627,33400000.0
2005-06-16 15:39:00,198.61,198.723,198.61,198.671,85199999.0
2005-06-16 15:40:00,198.677,198.684,198.58,198.591,39100000.0
2005-06-16 15:41:00,198.602,198.616,198.515,198.535,39300000.0
2005-06-16 15:42:00,198.527,198.623,198.527,198.593,42500000.0
2005-06-16 15:43:00,198.619,198.628,198.578,198.608,79700001.0
2005-06-16 15:44:00,198.619,198.619,198.551,198.551,57899999.0
2005-06-16 15:45:00,198.546,198.586,198.501,198.501,29200000.0
2005-06-16 15:46:00,198.478,198.554,198.474,198.519,45600001.0
2005-06-16 15:47:00,198.572,198.572,198.459,198.459,58299999.0
2005-06-16 15:48:00,198.435,198.49,198.4,198.424,58700000.0
2005-06-16 15:49:00,198.46,198.488,198.389,198.477,67299999.0
2005-06-16 15:50:00,198.475,198.542,198.458,198.528,57999999.0
2005-06-16 15:51:00,198.525,198.54,198.484,198.526,64900000.0
2005-06-16 15:52:00,198.57,198.626,198.569,198.601,54100000.0
2005-06-16 15:53:00,198.627,198.658,198.587,198.628,49500000.0
2005-06-16 15:54:00,198.625,198.627,198.548,198.604,84000000.0
2005-06-16 15:55:00,198.62,198.638,198.552,198.594,24000000.0
2005-06-16 15:56:00,198.58,198.58,198.527,198.564,41500000.0
2005-06-16 15:57:00,198.523,198.625,198.523,198.607,65100000.0
2005-06-16 15:58:00,198.622,198.622,198.553,198.556,46500000.0
2005-06-16 15:59:00,198.52,198.545,198.479,198.492,45500001.0
2005-06-16 16:00:00,198.433,198.564,198.433,198.507,119500001.0
2005-06-16 16:01:00,198.532,198.547,198.447,198.477,85700000.0
2005-06-16 16:02:00,198.508,198.525,198.439,198.44,65700000.0
2005-06-16 16:03:00,198.433,198.512,198.425,198.512,34400000.0
2005-06-16 16:04:00,198.54,198.54,198.465,198.509,27900000.0
2005-06-16 16:05:00,198.472,198.541,198.454,198.464,35400000.0
2005-06-16 16:06:00,198.453,198.488,198.427,198.476,34800000.0
2005-06-16 16:07:00,198.451,198.511,198.448,198.472,71800000.0
2005-06-16 16:08:00,198.484,198.491,198.446,198.474,41100000.0
2005-06-16 16:09:00,198.487,198.492,198.415,198.457,40600000.0
2005-06-16 16:10:00,198.466,198.472,198.413,198.44,32200000.0
2005-06-16 16:11:00,198.465,198.479,198.428,198.452,43300000.0
2005-06-16 16:12:00,198.446,198.463,198.421,198.437,48200000.0
2005-06-16 16:13:00,198.388,198.414,198.361,198.383,61700000.0
2005-06-16 16:14:00,198.355,198.416,198.347,198.385,55400000.0
2005-06-16 16:15:00,198.418,198.438,198.39,198.43,37700000.0
2005-06-16 16:16:00,198.438,198.473,198.411,198.46,58700000.0
2005-06-16 16:17:00,198.473,198.482,198.414,198.448,79700000.0
2005-06-16 16:18:00,198.466,198.483,198.424,198.438,45800000.0
2005-06-16 16:19:00,198.448,198.47,198.43,198.441,41800000.0
2005-06-16 16:20:00,198.452,198.474,198.427,198.466,58299999.0
2005-06-16 16:21:00,198.497,198.514,198.425,198.447,64000000.0
2005-06-16 16:22:00,198.495,198.498,198.452,198.452,65599999.0
2005-06-16 16:23:00,198.418,198.5,198.407,198.438,77500001.0
2005-06-16 16:24:00,198.493,198.55,198.473,198.535,47300000.0
2005-06-16 16:25:00,198.593,198.631,198.515,198.631,52700000.0
2005-06-16 16:26:00,198.63,198.691,198.598,198.671,19400000.0
2005-06-16 16:27:00,198.627,198.686,198.599,198.677,24500000.0
2005-06-16 16:28:00,198.633,198.651,198.593,198.624,60400000.0
2005-06-16 16:29:00,198.63,198.643,198.555,198.624,32800000.0
2005-06-16 16:30:00,198.632,198.641,198.545,198.623,71600000.0
2005-06-16 16:31:00,198.635,198.636,198.556,198.575,49400000.0
2005-06-16 16:32:00,198.563,198.609,198.537,198.562,70900001.0
2005-06-16 16:33:00,198.574,198.603,198.555,198.576,57200000.0
2005-06-16 16:34:00,198.575,198.587,198.552,198.587,34100000.0
2005-06-16 16:35:00,198.559,198.613,198.553,198.604,77400000.0
2005-06-16 16:36:00,198.605,198.654,198.588,198.624,44100000.0
2005-06-16 16:37:00,198.604,198.637,198.58,198.637,36100000.0
2005-06-16 16:38:00,198.571,198.61,198.555,198.565,43400000.0
2005-06-16 16:39:00,198.57,198.593,198.532,198.558,57700000.0
2005-06-16 16:40:00,198.558,198.625,198.558,198.619,62500000.0
2005-06-16 16:41:00,198.595,198.617,198.566,198.577,68799999.0
2005-06-16 16:42:00,198.549,198.597,198.53,198.585,48200000.0
2005-06-16 16:43:00,198.572,198.599,198.499,198.52,80000000.0
2005-06-16 16:44:00,198.547,198.565,198.499,198.518,48600000.0
2005-06-16 16:45:00,198.49,198.533,198.48,198.508,37000000.0
2005-06-16 16:46:00,198.468,198.479,198.392,198.392,48999999.0
2005-06-16 16:47:00,198.363,198.472,198.348,198.407,47400000.0
2005-06-16 16:48:00,198.374,198.441,198.349,198.349,45400000.0
2005-06-16 16:49:00,198.39,198.446,198.32,198.351,31600000.0
2005-06-16 16:50:00,198.412,198.459,198.316,198.42,53399999.0
2005-06-16 16:51:00,198.338,198.482,198.338,198.398,55100000.0
2005-06-16 16:52:00,198.417,198.458,198.387,198.415,55500000.0
2005-06-16 16:53:00,198.39,198.438,198.383,198.398,86700000.0
2005-06-16 16:54:00,198.376,198.419,198.375,198.402,44500000.0
2005-06-16 16:55:00,198.398,198.411,198.305,198.342,36200000.0
2005-06-16 16:56:00,198.34,198.392,198.331,198.366,82000000.0
2005-06-16 16:57:00,198.318,198.412,198.31,198.393,59500000.0
2005-06-16 16:58:00,198.407,198.412,198.361,198.388,45800000.0
2005-06-16 16:59:00,198.388,198.413,198.374,198.387,62700000.0
2005-06-16 17:00:00,198.397,198.425,198.373,198.385,44200000.0
2005-06-16 17:01:00,198.404,198.431,198.383,198.419,84800002.0
2005-06-16 17:02:00,198.388,198.41,198.361,198.401,45700000.0
2005-06-16 17:03:00,198.355,198.384,198.338,198.384,49400000.0
2005-06-16 17:04:00,198.388,198.415,198.355,198.392,62100000.0
2005-06-16 17:05:00,198.42,198.461,198.406,198.428,53700000.0
2005-06-16 17:06:00,198.47,198.471,198.412,198.454,20900000.0
2005-06-16 17:07:00,198.504,198.521,198.454,198.521,49500000.0
2005-06-16 17:08:00,198.478,198.515,198.447,198.498,35800000.0
2005-06-16 17:09:00,198.482,198.497,198.388,198.478,41900000.0
2005-06-16 17:10:00,198.502,198.516,198.389,198.486,49900000.0
2005-06-16 17:11:00,198.458,198.513,198.418,198.513,37000000.0
2005-06-16 17:12:00,198.483,198.523,198.468,198.508,34600000.0
2005-06-16 17:13:00,198.48,198.55,198.48,198.55,45400000.0
2005-06-16 17:14:00,198.576,198.586,198.536,198.556,30500000.0
2005-06-16 17:15:00,198.575,198.656,198.541,198.656,18300000.0
2005-06-16 17:16:00,198.597,198.637,198.573,198.633,58000000.0
2005-06-16 17:17:00,198.588,198.637,198.588,198.629,41600000.0
2005-06-16 17:18:00,198.618,198.647,198.572,198.572,51400000.0
2005-06-16 17:19:00,198.623,198.623,198.513,198.513,47300000.0
2005-06-16 17:20:00,198.531,198.555,198.496,198.496,51600000.0
2005-06-16 17:21:00,198.468,198.562,198.457,198.484,51100000.0
2005-06-16 17:22:00,198.507,198.549,198.445,198.447,26100000.0
2005-06-16 17:23:00,198.442,198.585,198.397,198.49,46500000.0
2005-06-16 17:24:00,198.465,198.541,198.46,198.503,41200000.0
2005-06-16 17:25:00,198.504,198.555,198.457,198.461,35200000.0
2005-06-16 17:26:00,198.475,198.526,198.456,198.456,47800000.0
2005-06-16 17:27:00,198.462,198.521,198.462,198.473,81300001.0
2005-06-16 17:28:00,198.542,198.545,198.458,198.496,53400000.0
2005-06-16 17:29:00,198.534,198.537,198.455,198.456,36600000.0
2005-06-16 17:30:00,198.499,198.523,198.459,198.48,46100000.0
2005-06-16 17:31:00,198.453,198.491,198.45,198.456,39500000.0
2005-06-16 17:32:00,198.453,198.493,198.44,198.462,42500000.0
2005-06-16 17:33:00,198.482,198.509,198.437,198.467,46300000.0
2005-06-16 17:34:00,198.496,198.516,198.479,198.509,18500000.0
2005-06-16 17:35:00,198.537,198.565,198.486,198.539,75200001.0
2005-06-16 17:36:00,198.535,198.55,198.484,198.507,60900000.0
2005-06-16 17:37:00,198.474,198.5,198.454,198.493,41800000.0
2005-06-16 17:38:00,198.477,198.495,198.435,198.48,70700001.0
2005-06-16 17:39:00,198.504,198.513,198.465,198.511,35900000.0
2005-06-16 17:40:00,198.495,198.522,198.458,198.483,41200000.0
2005-06-16 17:41:00,198.51,198.519,198.401,198.45,83400001.0
2005-06-16 17:42:00,198.488,198.523,198.453,198.523,67900001.0
2005-06-16 17:43:00,198.557,198.562,198.447,198.483,42400000.0
2005-06-16 17:44:00,198.497,198.516,198.434,198.458,70300000.0
2005-06-16 17:45:00,198.487,198.487,198.382,198.431,65200000.0
2005-06-16 17:46:00,198.44,198.499,198.415,198.47,74899999.0
2005-06-16 17:47:00,198.477,198.478,198.412,198.445,63299999.0
2005-06-16 17:48:00,198.443,198.524,198.438,198.502,37500000.0
2005-06-16 17:49:00,198.5,198.537,198.476,198.51,64399999.0
2005-06-16 17:50:00,198.519,198.519,198.461,198.471,73100001.0
2005-06-16 17:51:00,198.488,198.521,198.451,198.489,26700000.0
2005-06-16 17:52:00,198.485,198.53,198.472,198.53,36900000.0
2005-06-16 17:53:00,198.506,198.55,198.503,198.537,66699999.0
2005-06-16 17:54:00,198.508,198.539,198.488,198.509,39799999.0
2005-06-16 17:55:00,198.528,198.537,198.492,198.515,57100001.0
2005-06-16 17:56:00,198.518,198.566,198.501,198.56,80700000.0
2005-06-16 17:57:00,198.529,198.55,198.511,198.525,35000000.0
2005-06-16 17:58:00,198.515,198.54,198.483,198.535,40200000.0
2005-06-16 17:59:00,198.552,198.568,198.518,198.542,61500000.0
2005-06-16 18:00:00,198.567,198.57,198.519,198.562,58900000.0
2005-06-16 18:01:00,198.54,198.55,198.43,198.466,512200000.0
2005-06-16 18:02:00,198.495,198.511,198.408,198.452,714699999.0
2005-06-16 18:03:00,198.424,198.493,198.41,198.472,601200000.0
2005-06-16 18:04:00,198.482,198.514,198.415,198.415,459000001.0
2005-06-16 18:05:00,198.431,198.512,198.402,198.503,728200001.0
2005-06-16 18:06:00,198.495,198.499,198.426,198.472,580500001.0
2005-06-16 18:07:00,198.464,198.513,198.419,198.509,682500000.0
2005-06-16 18:08:00,198.523,198.531,198.472,198.507,560400001.0
2005-06-16 18:09:00,198.506,198.538,198.463,198.483,471399999.0
2005-06-16 18:10:00,198.488,198.596,198.465,198.556,551000003.0
2005-06-16 18:11:00,198.54,198.569,198.436,198.513,370000001.0
2005-06-16 18:12:00,198.521,198.552,198.455,198.55,329300000.0
2005-06-16 18:13:00,198.546,198.563,198.45,198.488,520500001.0
2005-06-16 18:14:00,198.501,198.56,198.487,198.525,762000004.0
2005-06-16 18:15:00,198.535,198.591,198.5,198.575,642099999.0
2005-06-16 18:16:00,198.584,198.587,198.453,198.522,718800003.0
2005-06-16 18:17:00,198.539,198.618,198.529,198.58,300999999.0
2005-06-16 18:18:00,198.542,198.617,198.518,198.526,334400000.0
2005-06-16 18:19:00,198.611,198.664,198.579,198.606,518200003.0
2005-06-16 18:20:00,198.608,198.609,198.521,198.55,581200000.0
2005-06-16 18:21:00,198.548,198.564,198.513,198.564,520699997.0
2005-06-16 18:22:00,198.566,198.601,198.535,198.546,516400002.0
2005-06-16 18:23:00,198.561,198.587,198.523,198.556,765700003.0
2005-06-16 18:24:00,198.535,198.591,198.519,198.575,532800001.0
2005-06-16 18:25:00,198.569,198.602,198.539,198.569,500600001.0
2005-06-16 18:26:00,198.586,198.586,198.491,198.537,374000001.0
2005-06-16 18:27:00,198.531,198.562,198.476,198.523,396600001.0
2005-06-16 18:28:00,198.534,198.582,198.483,198.5,473699996.0
2005-06-16 18:29:00,198.501,198.534,198.429,198.522,485200001.0
2005-06-16 18:30:00,198.492,198.543,198.47,198.524,364300001.0
2005-06-16 18:31:00,198.537,198.556,198.484,198.495,339100000.0
2005-06-16 18:32:00,198.51,198.547,198.479,198.525,464499999.0
2005-06-16 18:33:00,198.523,198.58,198.502,198.549,532600002.0
2005-06-16 18:34:00,198.582,198.592,198.512,198.56,471500000.0
2005-06-16 18:35:00,198.554,198.588,198.526,198.555,471499999.0
2005-06-16 18:36:00,198.522,198.59,198.509,198.555,335400000.0
2005-06-16 18:37:00,198.525,198.596,198.51,198.575,113799999.0
2005-06-16 18:38:00,198.54,198.661,198.54,198.661,127200000.0
2005-06-16 18:39:00,198.669,198.681,198.562,198.618,124299999.0
2005-06-16 18:40:00,198.618,198.648,198.523,198.612,316600000.0
2005-06-16 18:41:00,198.622,198.648,198.537,198.547,253500002.0
2005-06-16 18:42:00,198.625,198.641,198.533,198.612,237899998.0
2005-06-16 18:43:00,198.602,198.631,198.55,198.606,127600002.0
2005-06-16 18:44:00,198.615,198.622,198.555,198.609,310199999.0
2005-06-16 18:45:00,198.568,198.648,198.541,198.556,261200003.0
2005-06-16 18:46:00,198.547,198.62,198.538,198.618,176200001.0
2005-06-16 18:47:00,198.616,198.616,198.53,198.594,124400001.0
2005-06-16 18:48:00,198.589,198.62,198.55,198.62,145000001.0
2005-06-16 18:49:00,198.614,198.626,198.535,198.617,139700000.0
2005-06-16 18:50:00,198.623,198.641,198.601,198.63,261500001.0
2005-06-16 18:51:00,198.617,198.642,198.564,198.591,211199999.0
2005-06-16 18:52:00,198.616,198.646,198.55,198.63,230600001.0
2005-06-16 18:53:00,198.641,198.665,198.588,198.623,281299998.0
2005-06-16 18:54:00,198.633,198.668,198.588,198.664,206400000.0
2005-06-16 18:55:00,198.646,198.699,198.629,198.663,245900001.0
2005-06-16 18:56:00,198.685,198.685,198.621,198.636,40700000.0
2005-06-16 18:57:00,198.653,198.711,198.609,198.626,179200000.0
2005-06-16 18:58:00,198.619,198.668,198.599,198.652,284200000.0
2005-06-16 18:59:00,198.615,198.662,198.561,198.646,250899999.0
2005-06-16 19:00:00,198.643,198.666,198.608,198.644,55100000.0
2005-06-16 19:01:00,198.667,198.704,198.615,198.657,78399999.0
2005-06-16 19:02:00,198.65,198.668,198.592,198.647,169399999.0
2005-06-16 19:03:00,198.66,198.697,198.607,198.672,290100000.0
2005-06-16 19:04:00,198.67,198.7,198.6,198.686,170200000.0
2005-06-16 19:05:00,198.672,198.672,198.609,198.65,157600001.0
2005-06-16 19:06:00,198.657,198.664,198.588,198.63,433699999.0
2005-06-16 19:07:00,198.6,198.65,198.572,198.586,318899999.0
2005-06-16 19:08:00,198.574,198.636,198.554,198.589,368399998.0
2005-06-16 19:09:00,198.578,198.645,198.519,198.567,155400000.0
2005-06-16 19:10:00,198.643,198.643,198.515,198.638,142100000.0
2005-06-16 19:11:00,198.587,198.592,198.562,198.573,76499999.0
2005-06-16 19:12:00,198.576,198.624,198.52,198.588,86700000.0
2005-06-16 19:13:00,198.587,198.612,198.542,198.567,169100000.0
2005-06-16 19:14:00,198.588,198.612,198.542,198.607,260399999.0
2005-06-16 19:15:00,198.621,198.635,198.563,198.582,342399998.0
2005-06-16 19:16:00,198.565,198.593,198.549,198.577,60600001.0
2005-06-16 19:17:00,198.583,198.583,198.506,198.506,124300000.0
2005-06-16 19:18:00,198.509,198.575,198.509,198.549,180300001.0
2005-06-16 19:19:00,198.528,198.607,198.502,198.574,189900000.0
2005-06-16 19:20:00,198.581,198.591,198.503,198.58,174600000.0
2005-06-16 19:21:00,198.565,198.58,198.526,198.553,182200000.0
2005-06-16 19:22:00,198.564,198.629,198.546,198.596,86800000.0
2005-06-16 19:23:00,198.6,198.63,198.578,198.618,433599999.0
2005-06-16 19:24:00,198.596,198.614,198.535,198.549,133600000.0
2005-06-16 19:25:00,198.62,198.622,198.539,198.613,181700001.0
2005-06-16 19:26:00,198.603,198.625,198.538,198.557,472999997.0
2005-06-16 19:27:00,198.521,198.565,198.467,198.467,270000001.0
2005-06-16 19:28:00,198.525,198.525,198.459,198.517,177500000.0
2005-06-16 19:29:00,198.518,198.556,198.486,198.486,94400000.0
2005-06-16 19:30:00,198.477,198.558,198.477,198.512,244199998.0
2005-06-16 19:31:00,198.494,198.551,198.452,198.541,139499999.0
2005-06-16 19:32:00,198.523,198.595,198.523,198.565,360600000.0
2005-06-16 19:33:00,198.587,198.606,198.514,198.581,194200000.0
2005-06-16 19:34:00,198.568,198.604,198.508,198.53,193500002.0
2005-06-16 19:35:00,198.528,198.59,198.51,198.51,236800001.0
2005-06-16 19:36:00,198.546,198.546,198.403,198.463,212800001.0
2005-06-16 19:37:00,198.473,198.536,198.435,198.533,145099998.0
2005-06-16 19:38:00,198.558,198.571,198.482,198.54,173499999.0
2005-06-16 19:39:00,198.565,198.586,198.503,198.586,231600001.0
2005-06-16 19:40:00,198.586,198.591,198.529,198.575,303000000.0
2005-06-16 19:41:00,198.551,198.569,198.464,198.514,357900002.0
2005-06-16 19:42:00,198.538,198.597,198.505,198.577,168800000.0
2005-06-16 19:43:00,198.602,198.614,198.469,198.469,105100000.0
2005-06-16 19:44:00,198.54,198.629,198.504,198.565,223899999.0
2005-06-16 19:45:00,198.569,198.574,198.474,198.548,107199999.0
2005-06-16 19:46:00,198.563,198.578,198.507,198.561,103000000.0
2005-06-16 19:47:00,198.597,198.604,198.538,198.563,63100000.0
2005-06-16 19:48:00,198.519,198.568,198.477,198.495,234400001.0
2005-06-16 19:49:00,198.491,198.556,198.45,198.499,227500002.0
2005-06-16 19:50:00,198.505,198.59,198.451,198.561,132999999.0
2005-06-16 19:51:00,198.508,198.591,198.473,198.553,143000001.0
2005-06-16 19:52:00,198.525,198.607,198.501,198.567,158700000.0
2005-06-16 19:53:00,198.532,198.571,198.495,198.522,213100001.0
2005-06-16 19:54:00,198.503,198.585,198.494,198.554,218799999.0
2005-06-16 19:55:00,198.564,198.566,198.521,198.537,57400000.0
2005-06-16 19:56:00,198.545,198.564,198.46,198.536,168700000.0
2005-06-16 19:57:00,198.605,198.606,198.5,198.568,111100000.0
2005-06-16 19:58:00,198.535,198.571,198.485,198.532,316100002.0
2005-06-16 19:59:00,198.531,198.564,198.467,198.502,194200001.0
2005-06-16 20:00:00,198.467,198.55,198.467,198.545,87900000.0
2005-06-16 20:01:00,198.499,198.529,198.45,198.492,119100002.0
2005-06-16 20:02:00,198.506,198.54,198.466,198.513,118700000.0
2005-06-16 20:03:00,198.523,198.593,198.501,198.521,118700000.0
2005-06-16 20:04:00,198.547,198.569,198.498,198.523,167499999.0
2005-06-16 20:05:00,198.548,198.596,198.523,198.567,163799999.0
2005-06-16 20:06:00,198.594,198.594,198.497,198.575,233500001.0
2005-06-16 20:07:00,198.58,198.61,198.511,198.593,174799999.0
2005-06-16 20:08:00,198.613,198.648,198.545,198.566,172000001.0
2005-06-16 20:09:00,198.598,198.626,198.529,198.582,126099999.0
2005-06-16 20:10:00,198.599,198.648,198.589,198.619,138300000.0
2005-06-16 20:11:00,198.612,198.626,198.554,198.562,287600002.0
2005-06-16 20:12:00,198.607,198.63,198.572,198.627,476399999.0
2005-06-16 20:13:00,198.634,198.652,198.573,198.58,229899999.0
2005-06-16 20:14:00,198.583,198.659,198.583,198.626,174400001.0
2005-06-16 20:15:00,198.58,198.672,198.58,198.633,309900001.0
2005-06-16 20:16:00,198.634,198.655,198.584,198.627,171099999.0
2005-06-16 20:17:00,198.625,198.694,198.61,198.691,69399999.0
2005-06-16 20:18:00,198.666,198.704,198.612,198.697,83700000.0
2005-06-16 20:19:00,198.688,198.696,198.61,198.623,150900000.0
2005-06-16 20:20:00,198.634,198.673,198.6,198.63,303200000.0
2005-06-16 20:21:00,198.632,198.654,198.567,198.567,205800000.0
2005-06-16 20:22:00,198.573,198.679,198.573,198.645,215100000.0
2005-06-16 20:23:00,198.684,198.726,198.596,198.655,159899999.0
2005-06-16 20:24:00,198.657,198.692,198.619,198.658,200400001.0
2005-06-16 20:25:00,198.651,198.684,198.612,198.653,335399999.0
2005-06-16 20:26:00,198.676,198.678,198.583,198.583,390800005.0
2005-06-16 20:27:00,198.63,198.665,198.602,198.602,222200000.0
2005-06-16 20:28:00,198.646,198.658,198.581,198.59,363300001.0
2005-06-16 20:29:00,198.598,198.662,198.535,198.598,478500001.0
2005-06-16 20:30:00,198.587,198.65,198.567,198.613,614800001.0
2005-06-16 20:31:00,198.625,198.651,198.566,198.599,436500000.0
2005-06-16 20:32:00,198.608,198.642,198.507,198.633,532700003.0
2005-06-16 20:33:00,198.58,198.638,198.547,198.559,224900000.0
2005-06-16 20:34:00,198.567,198.617,198.536,198.609,171999999.0
2005-06-16 20:35:00,198.562,198.573,198.527,198.558,105500000.0
2005-06-16 20:36:00,198.538,198.573,198.488,198.55,115500000.0
2005-06-16 20:37:00,198.556,198.594,198.535,198.555,68900000.0
2005-06-16 20:38:00,198.55,198.56,198.466,198.513,262000003.0
2005-06-16 20:39:00,198.51,198.571,198.471,198.54,151699999.0
2005-06-16 20:40:00,198.603,198.637,198.488,198.59,407899998.0
2005-06-16 20:41:00,198.638,198.642,198.556,198.615,139400000.0
2005-06-16 20:42:00,198.632,198.644,198.521,198.575,183300000.0
2005-06-16 20:43:00,198.567,198.629,198.518,198.609,361300002.0
2005-06-16 20:44:00,198.611,198.636,198.572,198.585,320599999.0
2005-06-16 20:45:00,198.635,198.637,198.511,198.61,199399998.0
2005-06-16 20:46:00,198.61,198.64,198.532,198.586,236299999.0
2005-06-16 20:47:00,198.566,198.616,198.55,198.58,310399998.0
2005-06-16 20:48:00,198.64,198.64,198.502,198.56,282899998.0
2005-06-16 20:49:00,198.569,198.588,198.512,198.577,109399999.0
2005-06-16 20:50:00,198.58,198.628,198.547,198.597,397100000.0
2005-06-16 20:51:00,198.548,198.601,198.506,198.58,159300000.0
2005-06-16 20:52:00,198.606,198.663,198.546,198.622,124699999.0
2005-06-16 20:53:00,198.614,198.651,198.543,198.605,281500000.0
2005-06-16 20:54:00,198.601,198.616,198.521,198.575,154400000.0
2005-06-16 20:55:00,198.577,198.577,198.495,198.495,270900001.0
2005-06-16 20:56:00,198.522,198.576,198.481,198.512,227900001.0
2005-06-16 20:57:00,198.507,198.562,198.449,198.479,320100002.0
2005-06-16 20:58:00,198.472,198.535,198.436,198.483,395099999.0
2005-06-16 20:59:00,198.459,198.585,198.429,198.49,557900005.0
2005-06-16 21:00:00,198.485,198.525,198.447,198.467,486100002.0
2005-06-16 21:01:00,198.429,198.534,198.4,198.421,412199999.0
2005-06-16 21:02:00,198.414,198.489,198.317,198.422,216200000.0
2005-06-16 21:03:00,198.471,198.518,198.379,198.434,317299999.0
2005-06-16 21:04:00,198.466,198.467,198.411,198.44,114100000.0
2005-06-16 21:05:00,198.454,198.474,198.388,198.432,146800000.0
2005-06-16 21:06:00,198.455,198.456,198.41,198.449,155499999.0
2005-06-16 21:07:00,198.455,198.489,198.372,198.437,262599999.0
2005-06-16 21:08:00,198.421,198.445,198.366,198.426,164900001.0
2005-06-16 21:09:00,198.411,198.452,198.378,198.441,94800001.0
2005-06-16 21:10:00,198.454,198.464,198.373,198.415,89900000.0
2005-06-16 21:11:00,198.419,198.459,198.408,198.423,90000001.0
2005-06-16 21:12:00,198.434,198.447,198.371,198.447,120999999.0
2005-06-16 21:13:00,198.438,198.493,198.42,198.466,176599999.0
2005-06-16 21:14:00,198.474,198.474,198.363,198.363,347300002.0
2005-06-16 21:15:00,198.435,198.446,198.405,198.412,319999998.0
2005-06-16 21:16:00,198.411,198.445,198.371,198.415,81800000.0
2005-06-16 21:17:00,198.422,198.43,198.383,198.422,202399999.0
2005-06-16 21:18:00,198.403,198.419,198.308,198.391,158700000.0
2005-06-16 21:19:00,198.355,198.415,198.287,198.412,320800000.0
2005-06-16 21:20:00,198.364,198.451,198.318,198.451,352400000.0
2005-06-16 21:21:00,198.35,198.422,198.341,198.404,236399999.0
2005-06-16 21:22:00,198.426,198.443,198.367,198.415,190100001.0
2005-06-16 21:23:00,198.403,198.433,198.37,198.402,123400000.0
2005-06-16 21:24:00,198.368,198.434,198.349,198.42,177899999.0
2005-06-16 21:25:00,198.412,198.467,198.331,198.4,295100002.0
2005-06-16 21:26:00,198.423,198.424,198.363,198.407,83700000.0
2005-06-16 21:27:00,198.407,198.419,198.341,198.419,132700000.0
2005-06-16 21:28:00,198.415,198.432,198.379,198.379,118400001.0
2005-06-16 21:29:00,198.374,198.46,198.374,198.407,96599999.0
2005-06-16 21:30:00,198.47,198.472,198.397,198.415,108400002.0
2005-06-16 21:31:00,198.408,198.43,198.376,198.423,75399999.0
2005-06-16 21:32:00,198.427,198.463,198.402,198.44,71900000.0
2005-06-16 21:33:00,198.428,198.455,198.364,198.413,175200000.0
2005-06-16 21:34:00,198.419,198.434,198.385,198.392,91300000.0
2005-06-16 21:35:00,198.389,198.428,198.382,198.424,41900000.0
2005-06-16 21:36:00,198.474,198.474,198.409,198.409,86800001.0
2005-06-16 21:37:00,198.395,198.435,198.391,198.401,103099999.0
2005-06-16 21:38:00,198.384,198.42,198.376,198.393,32200000.0
2005-06-16 21:39:00,198.377,198.395,198.332,198.362,26100000.0
2005-06-16 21:40:00,198.391,198.406,198.368,198.38,50800000.0
2005-06-16 21:41:00,198.358,198.382,198.329,198.376,20900000.0
2005-06-16 21:42:00,198.365,198.393,198.305,198.371,169699999.0
2005-06-16 21:43:00,198.36,198.392,198.333,198.392,42600000.0
2005-06-16 21:44:00,198.379,198.379,198.304,198.364,263099998.0
2005-06-16 21:45:00,198.389,198.398,198.328,198.388,85600000.0
2005-06-16 21:46:00,198.397,198.437,198.353,198.428,75700000.0
2005-06-16 21:47:00,198.395,198.416,198.363,198.387,66200000.0
2005-06-16 21:48:00,198.424,198.424,198.299,198.401,124400001.0
2005-06-16 21:49:00,198.387,198.404,198.367,198.389,63800000.0
2005-06-16 21:50:00,198.402,198.409,198.359,198.377,59300000.0
2005-06-16 21:51:00,198.382,198.412,198.361,198.392,81000000.0
2005-06-16 21:52:00,198.346,198.384,198.318,198.384,35700000.0
2005-06-16 21:53:00,198.397,198.397,198.346,198.381,49900001.0
2005-06-16 21:54:00,198.381,198.42,198.35,198.42,79300000.0
2005-06-16 21:55:00,198.432,198.438,198.385,198.435,59499999.0
2005-06-16 21:56:00,198.427,198.44,198.386,198.403,39100000.0
2005-06-16 21:57:00,198.392,198.431,198.375,198.431,56200001.0
2005-06-16 21:58:00,198.398,198.428,198.37,198.418,57300000.0
2005-06-16 21:59:00,198.435,198.546,198.422,198.493,156600000.0
2005-06-16 22:00:00,198.485,198.586,198.437,198.517,230800002.0
2005-06-16 22:01:00,198.512,198.554,198.387,198.52,194300001.0
2005-06-16 22:02:00,198.508,198.529,198.422,198.483,354500001.0
2005-06-16 22:03:00,198.438,198.502,198.43,198.48,96200001.0
2005-06-16 22:04:00,198.47,198.521,198.47,198.478,171600001.0
2005-06-16 22:05:00,198.474,198.477,198.399,198.449,84599999.0
2005-06-16 22:06:00,198.476,198.492,198.429,198.481,63000001.0
2005-06-16 22:07:00,198.503,198.524,198.464,198.485,58000000.0
2005-06-16 22:08:00,198.482,198.482,198.415,198.448,85699999.0
2005-06-16 22:09:00,198.439,198.463,198.426,198.434,61400001.0
2005-06-16 22:10:00,198.456,198.467,198.419,198.443,36700000.0
2005-06-16 22:11:00,198.435,198.449,198.415,198.449,77100002.0
2005-06-16 22:12:00,198.439,198.458,198.381,198.431,103299999.0
2005-06-16 22:13:00,198.424,198.436,198.414,198.42,63300000.0
2005-06-16 22:14:00,198.398,198.42,198.387,198.4,22800000.0
2005-06-16 22:15:00,198.425,198.429,198.397,198.402,210000001.0
2005-06-16 22:16:00,198.433,198.462,198.408,198.427,144000000.0
2005-06-16 22:17:00,198.451,198.457,198.423,198.436,69500000.0
2005-06-16 22:18:00,198.45,198.467,198.415,198.433,84600000.0
2005-06-16 22:19:00,198.427,198.462,198.373,198.425,97600000.0
2005-06-16 22:20:00,198.402,198.423,198.376,198.398,39600000.0
2005-06-16 22:21:00,198.412,198.449,198.393,198.44,38400000.0
2005-06-16 22:22:00,198.396,198.467,198.388,198.439,56600000.0
2005-06-16 22:23:00,198.403,198.437,198.384,198.408,109600000.0
2005-06-16 22:24:00,198.423,198.45,198.388,198.45,70100001.0
2005-06-16 22:25:00,198.45,198.468,198.402,198.434,53900000.0
2005-06-16 22:26:00,198.441,198.476,198.427,198.476,79000000.0
2005-06-16 22:27:00,198.46,198.483,198.42,198.439,185599999.0
2005-06-16 22:28:00,198.433,198.47,198.408,198.456,32700000.0
2005-06-16 22:29:00,198.426,198.443,198.38,198.421,226800001.0
2005-06-16 22:30:00,198.426,198.444,198.403,198.414,23500000.0
2005-06-16 22:31:00,198.44,198.474,198.407,198.419,64200001.0
2005-06-16 22:32:00,198.413,198.451,198.402,198.438,80800000.0
2005-06-16 22:33:00,198.456,198.462,198.407,198.448,208000000.0
2005-06-16 22:34:00,198.451,198.493,198.428,198.485,256400001.0
2005-06-16 22:35:00,198.466,198.512,198.453,198.498,37800000.0
2005-06-16 22:36:00,198.496,198.523,198.436,198.505,76400000.0
2005-06-16 22:37:00,198.507,198.52,198.465,198.52,119699999.0
2005-06-16 22:38:00,198.537,198.541,198.447,198.457,64800000.0
2005-06-16 22:39:00,198.528,198.532,198.435,198.435,49500000.0
2005-06-16 22:40:00,198.431,198.5,198.421,198.449,44800000.0
2005-06-16 22:41:00,198.441,198.474,198.421,198.437,36700000.0
2005-06-16 22:42:00,198.454,198.459,198.412,198.412,40200000.0
2005-06-16 22:43:00,198.426,198.458,198.378,198.441,71400000.0
2005-06-16 22:44:00,198.445,198.465,198.405,198.433,100300000.0
2005-06-16 22:45:00,198.449,198.459,198.423,198.439,82800000.0
2005-06-16 22:46:00,198.423,198.46,198.419,198.426,61400000.0
2005-06-16 22:47:00,198.434,198.473,198.413,198.442,35100000.0
2005-06-16 22:48:00,198.443,198.448,198.396,198.408,94000000.0
2005-06-16 22:49:00,198.443,198.46,198.397,198.42,41700000.0
2005-06-16 22:50:00,198.444,198.463,198.413,198.439,89600000.0
2005-06-16 22:51:00,198.46,198.481,198.412,198.471,79400000.0
2005-06-16 22:52:00,198.465,198.495,198.445,198.489,36600000.0
2005-06-16 22:53:00,198.438,198.484,198.435,198.456,162500000.0
2005-06-16 22:54:00,198.464,198.469,198.443,198.455,92600000.0
2005-06-16 22:55:00,198.457,198.473,198.423,198.473,46600000.0
2005-06-16 22:56:00,198.448,198.449,198.411,198.428,87500001.0
2005-06-16 22:57:00,198.438,198.466,198.384,198.433,87600000.0
2005-06-16 22:58:00,198.442,198.442,198.374,198.391,43200000.0
2005-06-16 22:59:00,198.409,198.429,198.354,198.415,126800001.0
2005-06-16 23:00:00,198.43,198.447,198.397,198.428,86100001.0
2005-06-16 23:01:00,198.459,198.468,198.394,198.42,30900000.0
2005-06-16 23:02:00,198.451,198.451,198.397,198.414,42200000.0
2005-06-16 23:03:00,198.447,198.481,198.395,198.395,50500000.0
2005-06-16 23:04:00,198.425,198.436,198.387,198.432,45900000.0
2005-06-16 23:05:00,198.432,198.452,198.402,198.419,36700000.0
2005-06-16 23:06:00,198.45,198.458,198.392,198.439,32700000.0
2005-06-16 23:07:00,198.45,198.471,198.403,198.433,39000000.0
2005-06-16 23:08:00,198.454,198.463,198.39,198.444,70100000.0
2005-06-16 23:09:00,198.45,198.454,198.38,198.384,27400000.0
2005-06-16 23:10:00,198.385,198.457,198.385,198.432,48800001.0
2005-06-16 23:11:00,198.408,198.445,198.393,198.441,79099999.0
2005-06-16 23:12:00,198.424,198.442,198.417,198.441,44700000.0
2005-06-16 23:13:00,198.427,198.452,198.411,198.441,33000000.0
2005-06-16 23:14:00,198.44,198.449,198.406,198.428,50200000.0
2005-06-16 23:15:00,198.428,198.476,198.428,198.44,23200000.0
2005-06-16 23:16:00,198.445,198.466,198.432,198.462,59000000.0
2005-06-16 23:17:00,198.439,198.461,198.404,198.404,37600000.0
2005-06-16 23:18:00,198.436,198.46,198.409,198.46,28200000.0
2005-06-16 23:19:00,198.392,198.463,198.388,198.433,38500000.0
2005-06-16 23:20:00,198.454,198.468,198.44,198.44,90300001.0
2005-06-16 23:21:00,198.49,198.491,198.433,198.464,64600000.0
2005-06-16 23:22:00,198.464,198.485,198.426,198.455,63700000.0
2005-06-16 23:23:00,198.436,198.479,198.415,198.442,63799999.0
2005-06-16 23:24:00,198.441,198.477,198.439,198.477,65900000.0
2005-06-16 23:25:00,198.473,198.493,198.443,198.481,61400000.0
2005-06-16 23:26:00,198.484,198.491,198.445,198.481,70800000.0
2005-06-16 23:27:00,198.449,198.48,198.443,198.48,40800000.0
2005-06-16 23:28:00,198.454,198.481,198.454,198.465,64600000.0
2005-06-16 23:29:00,198.487,198.494,198.449,198.464,58600000.0
2005-06-16 23:30:00,198.476,198.488,198.433,198.466,62100001.0
2005-06-16 23:31:00,198.472,198.496,198.442,198.452,70000000.0
2005-06-16 23:32:00,198.482,198.487,198.463,198.463,28400000.0
2005-06-16 23:33:00,198.431,198.489,198.429,198.489,48300001.0
2005-06-16 23:34:00,198.49,198.49,198.429,198.453,28000000.0
2005-06-16 23:35:00,198.467,198.489,198.435,198.446,44900000.0
2005-06-16 23:36:00,198.515,198.515,198.448,198.448,21900000.0
2005-06-16 23:37:00,198.444,198.495,198.439,198.465,44600000.0
2005-06-16 23:38:00,198.46,198.495,198.442,198.481,54100000.0
2005-06-16 23:39:00,198.456,198.504,198.442,198.504,50699999.0
2005-06-16 23:40:00,198.454,198.501,198.441,198.494,57500000.0
2005-06-16 23:41:00,198.495,198.521,198.467,198.48,17500000.0
2005-06-16 23:42:00,198.462,198.536,198.462,198.536,51300000.0
2005-06-16 23:43:00,198.525,198.538,198.508,198.512,39199999.0
2005-06-16 23:44:00,198.506,198.521,198.454,198.454,50700000.0
2005-06-16 23:45:00,198.469,198.522,198.462,198.482,47400000.0
2005-06-16 23:46:00,198.455,198.491,198.428,198.491,26300000.0
2005-06-16 23:47:00,198.483,198.51,198.47,198.479,41300000.0
2005-06-16 23:48:00,198.494,198.502,198.407,198.446,34400000.0
2005-06-16 23:49:00,198.451,198.49,198.438,198.49,45500000.0
2005-06-16 23:50:00,198.491,198.491,198.435,198.435,25300000.0
2005-06-16 23:51:00,198.453,198.473,198.44,198.466,54799999.0
2005-06-16 23:52:00,198.433,198.499,198.431,198.491,60700001.0
2005-06-16 23:53:00,198.489,198.494,198.436,198.436,113399999.0
2005-06-16 23:54:00,198.408,198.487,198.398,198.46,67600000.0
2005-06-16 23:55:00,198.468,198.498,198.455,198.475,44600000.0
2005-06-16 23:56:00,198.505,198.512,198.466,198.5,49300001.0
2005-06-16 23:57:00,198.499,198.539,198.479,198.531,69500000.0
2005-06-16 23:58:00,198.498,198.526,198.47,198.493,69100000.0
2005-06-16 23:59:00,198.476,198.54,198.457,198.528,43400000.0
2005-06-17 00:00:00,198.53,198.53,198.468,198.512,46100000.0
2005-06-17 00:01:00,198.472,198.518,198.453,198.518,41499999.0
2005-06-17 00:02:00,198.51,198.524,198.485,198.51,46400000.0
2005-06-17 00:03:00,198.478,198.496,198.453,198.48,26800000.0
2005-06-17 00:04:00,198.479,198.506,198.467,198.471,63100000.0
2005-06-17 00:05:00,198.493,198.508,198.472,198.482,39700000.0
2005-06-17 00:06:00,198.52,198.532,198.447,198.502,61700000.0
2005-06-17 00:07:00,198.514,198.526,198.444,198.47,32700000.0
2005-06-17 00:08:00,198.498,198.516,198.472,198.493,45200000.0
2005-06-17 00:09:00,198.488,198.54,198.488,198.54,31100000.0
2005-06-17 00:10:00,198.471,198.514,198.462,198.479,49200000.0
2005-06-17 00:11:00,198.504,198.51,198.473,198.48,42800000.0
2005-06-17 00:12:00,198.45,198.525,198.442,198.525,62900000.0
2005-06-17 00:13:00,198.524,198.541,198.469,198.51,37500000.0
2005-06-17 00:14:00,198.516,198.522,198.485,198.491,80200000.0
2005-06-17 00:15:00,198.47,198.531,198.47,198.513,46500000.0
2005-06-17 00:16:00,198.503,198.524,198.482,198.484,67800000.0
2005-06-17 00:17:00,198.476,198.509,198.461,198.491,24800000.0
2005-06-17 00:18:00,198.444,198.506,198.433,198.489,63800000.0
2005-06-17 00:19:00,198.502,198.502,198.426,198.458,42800000.0
2005-06-17 00:20:00,198.469,198.483,198.415,198.443,94199998.0
2005-06-17 00:21:00,198.42,198.491,198.419,198.477,33900000.0
2005-06-17 00:22:00,198.447,198.487,198.436,198.48,41500001.0
2005-06-17 00:23:00,198.481,198.481,198.432,198.465,50199999.0
2005-06-17 00:24:00,198.407,198.465,198.407,198.438,20400000.0
2005-06-17 00:25:00,198.433,198.47,198.404,198.448,57099999.0
2005-06-17 00:26:00,198.478,198.52,198.477,198.508,27100000.0
2005-06-17 00:27:00,198.488,198.547,198.488,198.512,70000000.0
2005-06-17 00:28:00,198.542,198.542,198.462,198.468,35100000.0
2005-06-17 00:29:00,198.485,198.496,198.478,198.483,67400000.0
2005-06-17 00:30:00,198.452,198.497,198.44,198.482,41000000.0
2005-06-17 00:31:00,198.493,198.528,198.489,198.499,33200000.0
2005-06-17 00:32:00,198.489,198.533,198.489,198.533,23300000.0
2005-06-17 00:33:00,198.504,198.52,198.472,198.511,33600000.0
2005-06-17 00:34:00,198.528,198.528,198.476,198.485,29300000.0
2005-06-17 00:35:00,198.484,198.498,198.451,198.491,27600000.0
2005-06-17 00:36:00,198.462,198.507,198.445,198.504,73500001.0
2005-06-17 00:37:00,198.487,198.489,198.454,198.488,34500000.0
2005-06-17 00:38:00,198.494,198.513,198.475,198.48,47800000.0
2005-06-17 00:39:00,198.484,198.523,198.473,198.515,35800000.0
2005-06-17 00:40:00,198.51,198.541,198.505,198.533,38200000.0
2005-06-17 00:41:00,198.545,198.55,198.501,198.52,57600000.0
2005-06-17 00:42:00,198.512,198.557,198.507,198.507,33500000.0
2005-06-17 00:43:00,198.522,198.548,198.485,198.513,58699999.0
2005-06-17 00:44:00,198.534,198.537,198.48,198.508,51200000.0
2005-06-17 00:45:00,198.539,198.548,198.51,198.534,76700001.0
2005-06-17 00:46:00,198.544,198.575,198.508,198.508,61600001.0
2005-06-17 00:47:00,198.541,198.55,198.515,198.531,35900000.0
2005-06-17 00:48:00,198.568,198.587,198.543,198.572,28100000.0
2005-06-17 00:49:00,198.483,198.576,198.483,198.565,40200000.0
2005-06-17 00:50:00,198.555,198.589,198.511,198.589,36600000.0
2005-06-17 00:51:00,198.566,198.582,198.507,198.536,51700000.0
2005-06-17 00:52:00,198.528,198.619,198.528,198.619,68199998.0
2005-06-17 00:53:00,198.587,198.61,198.554,198.61,40800000.0
2005-06-17 00:54:00,198.592,198.622,198.537,198.561,35800000.0
2005-06-17 00:55:00,198.555,198.58,198.528,198.574,50500000.0
2005-06-17 00:56:00,198.533,198.576,198.526,198.574,44500000.0
2005-06-17 00:57:00,198.53,198.584,198.518,198.584,68100000.0
2005-06-17 00:58:00,198.56,198.572,198.541,198.541,59900000.0
2005-06-17 00:59:00,198.532,198.57,198.523,198.556,64200000.0
2005-06-17 01:00:00,198.564,198.576,198.545,198.561,75199998.0
2005-06-17 01:01:00,198.565,198.577,198.524,198.552,49400000.0
2005-06-17 01:02:00,198.547,198.568,198.513,198.568,70200001.0
2005-06-17 01:03:00,198.544,198.569,198.528,198.556,75000000.0
2005-06-17 01:04:00,198.57,198.582,198.508,198.525,66200000.0
2005-06-17 01:05:00,198.513,198.546,198.484,198.499,55800000.0
2005-06-17 01:06:00,198.498,198.54,198.486,198.528,72700001.0
2005-06-17 01:07:00,198.511,198.513,198.49,198.49,53600000.0
2005-06-17 01:08:00,198.517,198.529,198.448,198.463,35400000.0
2005-06-17 01:09:00,198.475,198.53,198.455,198.498,88800000.0
2005-06-17 01:10:00,198.548,198.557,198.5,198.528,22100000.0
2005-06-17 01:11:00,198.568,198.568,198.482,198.534,38700000.0
2005-06-17 01:12:00,198.552,198.552,198.483,198.501,39100000.0
2005-06-17 01:13:00,198.525,198.561,198.51,198.532,45400000.0
2005-06-17 01:14:00,198.523,198.551,198.51,198.523,43500000.0
2005-06-17 01:15:00,198.55,198.556,198.53,198.538,30900000.0
2005-06-17 01:16:00,198.563,198.58,198.522,198.55,68700000.0
2005-06-17 01:17:00,198.575,198.588,198.549,198.553,46300000.0
2005-06-17 01:18:00,198.572,198.579,198.539,198.562,28000000.0
2005-06-17 01:19:00,198.547,198.588,198.522,198.583,42300000.0
2005-06-17 01:20:00,198.557,198.56,198.513,198.516,55299999.0
2005-06-17 01:21:00,198.532,198.538,198.475,198.475,85799999.0
2005-06-17 01:22:00,198.455,198.509,198.442,198.487,38700000.0
2005-06-17 01:23:00,198.523,198.538,198.482,198.518,34100000.0
2005-06-17 01:24:00,198.511,198.541,198.471,198.531,37800000.0
2005-06-17 01:25:00,198.492,198.535,198.473,198.514,29200000.0
2005-06-17 01:26:00,198.499,198.499,198.41,198.41,56100000.0
2005-06-17 01:27:00,198.484,198.526,198.429,198.429,33000000.0
2005-06-17 01:28:00,198.403,198.457,198.396,198.413,38600000.0
2005-06-17 01:29:00,198.38,198.475,198.38,198.465,88400000.0
2005-06-17 01:30:00,198.439,198.474,198.392,198.471,85700000.0
2005-06-17 01:31:00,198.418,198.448,198.392,198.442,51899999.0
2005-06-17 01:32:00,198.443,198.474,198.421,198.47,61700000.0
2005-06-17 01:33:00,198.421,198.466,198.41,198.455,36500000.0
2005-06-17 01:34:00,198.464,198.478,198.426,198.43,43200000.0
2005-06-17 01:35:00,198.471,198.486,198.419,198.434,24400000.0
2005-06-17 01:36:00,198.448,198.477,198.428,198.428,34200000.0
2005-06-17 01:37:00,198.454,198.465,198.425,198.425,42300000.0
2005-06-17 01:38:00,198.407,198.489,198.406,198.489,50600000.0
2005-06-17 01:39:00,198.448,198.492,198.416,198.463,60199999.0
2005-06-17 01:40:00,198.461,198.466,198.421,198.456,38900000.0
2005-06-17 01:41:00,198.474,198.482,198.447,198.458,37200000.0
2005-06-17 01:42:00,198.462,198.463,198.401,198.45,67200000.0
2005-06-17 01:43:00,198.448,198.479,198.442,198.46,37000000.0
2005-06-17 01:44:00,198.435,198.473,198.403,198.449,30300000.0
2005-06-17 01:45:00,198.425,198.444,198.393,198.427,97400000.0
2005-06-17 01:46:00,198.431,198.439,198.409,198.427,69200000.0
2005-06-17 01:47:00,198.427,198.441,198.367,198.375,48100000.0
2005-06-17 01:48:00,198.362,198.405,198.334,198.393,66100000.0
2005-06-17 01:49:00,198.375,198.383,198.338,198.37,56700000.0
2005-06-17 01:50:00,198.404,198.404,198.354,198.372,63400000.0
2005-06-17 01:51:00,198.375,198.399,198.297,198.335,52400000.0
2005-06-17 01:52:00,198.355,198.355,198.288,198.342,80100002.0
2005-06-17 01:53:00,198.368,198.387,198.297,198.298,19500000.0
2005-06-17 01:54:00,198.315,198.333,198.257,198.269,39800000.0
2005-06-17 01:55:00,198.235,198.321,198.205,198.236,31100000.0
2005-06-17 01:56:00,198.227,198.245,198.175,198.178,50000000.0
2005-06-17 01:57:00,198.172,198.21,198.158,198.16,45400000.0
2005-06-17 01:58:00,198.209,198.216,198.122,198.132,42400000.0
2005-06-17 01:59:00,198.153,198.182,197.975,197.979,31300000.0
2005-06-17 02:00:00,197.955,198.024,197.928,198.024,53000000.0
2005-06-17 02:01:00,198.072,198.133,198.028,198.05,72399999.0
2005-06-17 02:02:00,198.071,198.133,198.039,198.115,39500000.0
2005-06-17 02:03:00,198.142,198.142,198.07,198.106,57500000.0
2005-06-17 02:04:00,198.088,198.148,198.045,198.124,58200000.0
2005-06-17 02:05:00,198.08,198.13,198.054,198.129,31000000.0
2005-06-17 02:06:00,198.075,198.087,198.017,198.067,30600000.0
2005-06-17 02:07:00,198.0,198.086,197.996,198.068,49600000.0
2005-06-17 02:08:00,198.026,198.097,198.01,198.095,59300000.0
2005-06-17 02:09:00,198.058,198.065,198.013,198.062,18800000.0
2005-06-17 02:10:00,198.062,198.092,198.046,198.058,91800000.0
2005-06-17 02:11:00,198.072,198.13,198.044,198.13,36200000.0
2005-06-17 02:12:00,198.115,198.129,198.084,198.097,51400000.0
2005-06-17 02:13:00,198.063,198.184,198.049,198.178,38800000.0
2005-06-17 02:14:00,198.145,198.168,198.073,198.168,62100000.0
2005-06-17 02:15:00,198.202,198.239,198.168,198.239,28500000.0
2005-06-17 02:16:00,198.253,198.253,198.032,198.149,53900000.0
2005-06-17 02:17:00,198.153,198.208,198.125,198.18,60600001.0
2005-06-17 02:18:00,198.159,198.196,198.15,198.152,83300001.0
2005-06-17 02:19:00,198.171,198.203,198.147,198.157,35700000.0
2005-06-17 02:20:00,198.158,198.192,198.142,198.167,42900000.0
2005-06-17 02:21:00,198.182,198.182,198.132,198.137,33600000.0
2005-06-17 02:22:00,198.144,198.177,198.144,198.16,66500000.0
2005-06-17 02:23:00,198.156,198.23,198.154,198.219,53600001.0
2005-06-17 02:24:00,198.171,198.208,198.169,198.208,88200001.0
2005-06-17 02:25:00,198.272,198.272,198.163,198.203,94200000.0
2005-06-17 02:26:00,198.222,198.222,198.161,198.188,61200000.0
2005-06-17 02:27:00,198.182,198.211,198.159,198.189,46100000.0
2005-06-17 02:28:00,198.209,198.213,198.176,198.212,39800000.0
2005-06-17 02:29:00,198.192,198.216,198.152,198.207,41200000.0
2005-06-17 02:30:00,198.165,198.191,198.105,198.132,56499999.0
2005-06-17 02:31:00,198.155,198.185,198.119,198.163,47700000.0
2005-06-17 02:32:00,198.14,198.202,198.13,198.167,63000000.0
2005-06-17 02:33:00,198.13,198.179,198.127,198.144,34400000.0
2005-06-17 02:34:00,198.14,198.182,198.127,198.177,30800000.0
2005-06-17 02:35:00,198.163,198.205,198.145,198.187,78399999.0
2005-06-17 02:36:00,198.15,198.208,198.15,198.201,32900000.0
2005-06-17 02:37:00,198.168,198.206,198.145,198.192,66400000.0
2005-06-17 02:38:00,198.191,198.21,198.174,198.174,32900000.0
2005-06-17 02:39:00,198.202,198.202,198.152,198.186,58500000.0
2005-06-17 02:40:00,198.188,198.238,198.171,198.228,65300000.0
2005-06-17 02:41:00,198.211,198.273,198.187,198.257,52600000.0
2005-06-17 02:42:00,198.274,198.274,198.227,198.227,58600000.0
2005-06-17 02:43:00,198.265,198.268,198.182,198.195,43599999.0
2005-06-17 02:44:00,198.181,198.283,198.181,198.283,50100000.0
2005-06-17 02:45:00,198.265,198.265,198.195,198.248,58100000.0
2005-06-17 02:46:00,198.203,198.222,198.182,198.182,73100000.0
2005-06-17 02:47:00,198.173,198.259,198.173,198.25,23400000.0
2005-06-17 02:48:00,198.259,198.284,198.235,198.273,59900000.0
2005-06-17 02:49:00,198.273,198.282,198.218,198.282,65700000.0
2005-06-17 02:50:00,198.306,198.317,198.233,198.293,77000001.0
2005-06-17 02:51:00,198.312,198.349,198.304,198.335,30000000.0
2005-06-17 02:52:00,198.307,198.345,198.239,198.345,67100000.0
2005-06-17 02:53:00,198.357,198.364,198.229,198.279,50100000.0
2005-06-17 02:54:00,198.325,198.355,198.29,198.338,52400000.0
2005-06-17 02:55:00,198.325,198.364,198.289,198.311,78800001.0
2005-06-17 02:56:00,198.228,198.34,198.224,198.281,61700000.0
2005-06-17 02:57:00,198.267,198.28,198.22,198.24,43800000.0
2005-06-17 02:58:00,198.275,198.33,198.251,198.33,35400000.0
2005-06-17 02:59:00,198.277,198.29,198.247,198.26,59800000.0
2005-06-17 03:00:00,198.215,198.309,198.207,198.293,73499999.0
2005-06-17 03:01:00,198.309,198.309,198.25,198.271,49100000.0
2005-06-17 03:02:00,198.273,198.304,198.259,198.287,31200000.0
2005-06-17 03:03:00,198.316,198.334,198.264,198.31,58400000.0
2005-06-17 03:04:00,198.266,198.306,198.245,198.247,87300001.0
2005-06-17 03:05:00,198.273,198.315,198.271,198.279,66900000.0
2005-06-17 03:06:00,198.287,198.296,198.197,198.271,26000000.0
2005-06-17 03:07:00,198.298,198.324,198.269,198.288,68200000.0
2005-06-17 03:08:00,198.301,198.312,198.279,198.292,34000000.0
2005-06-17 03:09:00,198.291,198.331,198.279,198.309,38300000.0
2005-06-17 03:10:00,198.314,198.34,198.291,198.298,39900000.0
2005-06-17 03:11:00,198.328,198.351,198.29,198.339,42200000.0
2005-06-17 03:12:00,198.323,198.396,198.311,198.383,36100000.0
2005-06-17 03:13:00,198.392,198.393,198.31,198.359,64200001.0
2005-06-17 03:14:00,198.338,198.438,198.331,198.43,62700000.0
2005-06-17 03:15:00,198.435,198.45,198.355,198.395,29600000.0
2005-06-17 03:16:00,198.416,198.416,198.343,198.371,59300000.0
2005-06-17 03:17:00,198.37,198.441,198.344,198.441,39300000.0
2005-06-17 03:18:00,198.424,198.454,198.375,198.413,26000000.0
2005-06-17 03:19:00,198.439,198.469,198.426,198.455,46900001.0
2005-06-17 03:20:00,198.427,198.466,198.418,198.448,26800000.0
2005-06-17 03:21:00,198.437,198.445,198.387,198.415,47300000.0
2005-06-17 03:22:00,198.432,198.439,198.393,198.42,78600001.0
2005-06-17 03:23:00,198.415,198.426,198.383,198.383,58000000.0
2005-06-17 03:24:00,198.399,198.426,198.374,198.411,88000000.0
2005-06-17 03:25:00,198.403,198.442,198.377,198.433,48500001.0
2005-06-17 03:26:00,198.412,198.44,198.383,198.424,28700000.0
2005-06-17 03:27:00,198.428,198.456,198.398,198.435,57499999.0
2005-06-17 03:28:00,198.408,198.458,198.4,198.447,42500000.0
2005-06-17 03:29:00,198.414,198.461,198.406,198.447,30600000.0
2005-06-17 03:30:00,198.464,198.484,198.43,198.438,27800000.0
2005-06-17 03:31:00,198.444,198.488,198.423,198.481,42600000.0
2005-06-17 03:32:00,198.443,198.46,198.412,198.427,47300000.0
2005-06-17 03:33:00,198.435,198.452,198.381,198.387,50700000.0
2005-06-17 03:34:00,198.392,198.423,198.358,198.378,63500000.0
2005-06-17 03:35:00,198.392,198.424,198.331,198.373,32500000.0
2005-06-17 03:36:00,198.39,198.428,198.325,198.361,48700000.0
2005-06-17 03:37:00,198.37,198.441,198.36,198.361,62700000.0
2005-06-17 03:38:00,198.338,198.434,198.309,198.434,22900000.0
2005-06-17 03:39:00,198.32,198.412,198.314,198.361,68800001.0
2005-06-17 03:40:00,198.345,198.387,198.323,198.372,66700000.0
2005-06-17 03:41:00,198.389,198.389,198.342,198.352,53200000.0
2005-06-17 03:42:00,198.375,198.395,198.336,198.381,53399999.0
2005-06-17 03:43:00,198.402,198.409,198.347,198.374,21500000.0
2005-06-17 03:44:00,198.385,198.39,198.337,198.361,45000001.0
2005-06-17 03:45:00,198.332,198.441,198.332,198.441,63200000.0
2005-06-17 03:46:00,198.395,198.455,198.381,198.425,43600000.0
2005-06-17 03:47:00,198.426,198.439,198.389,198.415,74299999.0
2005-06-17 03:48:00,198.436,198.453,198.399,198.426,33800000.0
2005-06-17 03:49:00,198.442,198.454,198.4,198.431,28200000.0
2005-06-17 03:50:00,198.45,198.463,198.421,198.46,69000000.0
2005-06-17 03:51:00,198.435,198.463,198.413,198.442,37100000.0
2005-06-17 03:52:00,198.424,198.461,198.408,198.46,79699999.0
2005-06-17 03:53:00,198.469,198.488,198.429,198.466,34100000.0
2005-06-17 03:54:00,198.473,198.498,198.456,198.471,63400001.0
2005-06-17 03:55:00,198.467,198.502,198.451,198.492,61300000.0
2005-06-17 03:56:00,198.472,198.494,198.43,198.484,63500001.0
2005-06-17 03:57:00,198.49,198.517,198.462,198.517,41000000.0
2005-06-17 03:58:00,198.53,198.557,198.487,198.518,87300001.0
2005-06-17 03:59:00,198.513,198.538,198.482,198.532,53500000.0
2005-06-17 04:00:00,198.511,198.544,198.494,198.529,38200000.0
2005-06-17 04:01:00,198.537,198.547,198.478,198.49,46900000.0
2005-06-17 04:02:00,198.478,198.582,198.478,198.552,36300000.0
2005-06-17 04:03:00,198.493,198.558,198.492,198.535,33200000.0
2005-06-17 04:04:00,198.519,198.53,198.47,198.476,32100000.0
2005-06-17 04:05:00,198.516,198.555,198.505,198.547,59700000.0
2005-06-17 04:06:00,198.557,198.557,198.493,198.515,27500000.0
2005-06-17 04:07:00,198.52,198.534,198.483,198.483,63500000.0
2005-06-17 04:08:00,198.51,198.542,198.501,198.534,105000000.0
2005-06-17 04:09:00,198.525,198.534,198.479,198.494,59100000.0
2005-06-17 04:10:00,198.475,198.532,198.45,198.503,35700000.0
2005-06-17 04:11:00,198.482,198.502,198.454,198.48,58100000.0
2005-06-17 04:12:00,198.482,198.512,198.444,198.45,67400000.0
2005-06-17 04:13:00,198.434,198.484,198.432,198.464,49500000.0
2005-06-17 04:14:00,198.436,198.502,198.436,198.495,93799998.0
2005-06-17 04:15:00,198.492,198.499,198.422,198.479,60900001.0
2005-06-17 04:16:00,198.477,198.482,198.417,198.428,51700001.0
2005-06-17 04:17:00,198.445,198.462,198.415,198.432,46900000.0
2005-06-17 04:18:00,198.422,198.454,198.399,198.408,44500000.0
2005-06-17 04:19:00,198.427,198.454,198.409,198.454,91500001.0
2005-06-17 04:20:00,198.45,198.453,198.411,198.428,86800000.0
2005-06-17 04:21:00,198.401,198.458,198.401,198.434,40900000.0
2005-06-17 04:22:00,198.4,198.447,198.39,198.418,80599998.0
2005-06-17 04:23:00,198.459,198.469,198.366,198.369,55999999.0
2005-06-17 04:24:00,198.414,198.444,198.407,198.444,38400000.0
2005-06-17 04:25:00,198.413,198.461,198.406,198.45,66100001.0
2005-06-17 04:26:00,198.43,198.469,198.415,198.448,37000000.0
2005-06-17 04:27:00,198.407,198.454,198.406,198.406,50000000.0
2005-06-17 04:28:00,198.379,198.437,198.379,198.395,54300000.0
2005-06-17 04:29:00,198.405,198.437,198.388,198.424,44800000.0
2005-06-17 04:30:00,198.42,198.434,198.4,198.427,65800000.0
2005-06-17 04:31:00,198.457,198.457,198.379,198.391,47999999.0
2005-06-17 04:32:00,198.381,198.412,198.368,198.379,28200000.0
2005-06-17 04:33:00,198.361,198.404,198.345,198.36,64500000.0
2005-06-17 04:34:00,198.349,198.417,198.326,198.409,42800000.0
2005-06-17 04:35:00,198.336,198.402,198.318,198.375,27800000.0
2005-06-17 04:36:00,198.357,198.39,198.326,198.377,25200000.0
2005-06-17 04:37:00,198.372,198.39,198.351,198.352,78500001.0
2005-06-17 04:38:00,198.369,198.385,198.325,198.385,31900000.0
2005-06-17 04:39:00,198.343,198.429,198.343,198.429,38900001.0
2005-06-17 04:40:00,198.413,198.414,198.364,198.411,64800000.0
2005-06-17 04:41:00,198.412,198.424,198.385,198.411,47200000.0
2005-06-17 04:42:00,198.416,198.425,198.397,198.404,57000000.0
2005-06-17 04:43:00,198.421,198.421,198.363,198.38,60200000.0
2005-06-17 04:44:00,198.386,198.411,198.37,198.399,28400000.0
2005-06-17 04:45:00,198.395,198.417,198.376,198.381,57700000.0
2005-06-17 04:46:00,198.391,198.404,198.356,198.377,61700000.0
2005-06-17 04:47:00,198.392,198.41,198.364,198.388,47699999.0
2005-06-17 04:48:00,198.403,198.416,198.358,198.384,52900000.0
2005-06-17 04:49:00,198.378,198.417,198.368,198.404,29500000.0
2005-06-17 04:50:00,198.406,198.408,198.344,198.371,55000001.0
2005-06-17 04:51:00,198.356,198.418,198.353,198.399,62999999.0
2005-06-17 04:52:00,198.356,198.419,198.356,198.414,67300001.0
2005-06-17 04:53:00,198.42,198.42,198.347,198.375,35500000.0
2005-06-17 04:54:00,198.4,198.419,198.342,198.419,52400000.0
2005-06-17 04:55:00,198.442,198.442,198.379,198.388,30499999.0
2005-06-17 04:56:00,198.432,198.454,198.417,198.442,60300000.0
2005-06-17 04:57:00,198.408,198.456,198.39,198.447,57400000.0
2005-06-17 04:58:00,198.449,198.464,198.383,198.402,55400001.0
2005-06-17 04:59:00,198.408,198.457,198.4,198.457,69299999.0
2005-06-17 05:00:00,198.41,198.438,198.381,198.41,50400001.0
2005-06-17 05:01:00,198.403,198.45,198.389,198.424,56399999.0
2005-06-17 05:02:00,198.409,198.422,198.372,198.398,87700001.0
2005-06-17 05:03:00,198.44,198.453,198.393,198.453,38900001.0
2005-06-17 05:04:00,198.442,198.442,198.386,198.432,33300000.0
2005-06-17 05:05:00,198.383,198.459,198.377,198.45,46900000.0
2005-06-17 05:06:00,198.413,198.441,198.41,198.432,45200000.0
2005-06-17 05:07:00,198.447,198.447,198.389,198.389,31100000.0
2005-06-17 05:08:00,198.425,198.466,198.415,198.415,60800000.0
2005-06-17 05:09:00,198.422,198.452,198.415,198.452,21200000.0
2005-06-17 05:10:00,198.463,198.463,198.398,198.43,50900000.0
2005-06-17 05:11:00,198.457,198.457,198.387,198.435,51300000.0
2005-06-17 05:12:00,198.429,198.457,198.42,198.457,49700000.0
2005-06-17 05:13:00,198.455,198.476,198.42,198.425,41900000.0
2005-06-17 05:14:00,198.463,198.475,198.42,198.421,73300000.0
2005-06-17 05:15:00,198.5,198.5,198.414,198.443,47800000.0
2005-06-17 05:16:00,198.464,198.478,198.445,198.463,34300000.0
2005-06-17 05:17:00,198.426,198.466,198.422,198.455,68199998.0
2005-06-17 05:18:00,198.497,198.497,198.417,198.446,38000000.0
2005-06-17 05:19:00,198.455,198.459,198.387,198.419,64000000.0
2005-06-17 05:20:00,198.431,198.445,198.408,198.435,39800000.0
2005-06-17 05:21:00,198.427,198.461,198.424,198.447,46600000.0
2005-06-17 05:22:00,198.434,198.438,198.403,198.403,43500000.0
2005-06-17 05:23:00,198.414,198.452,198.414,198.437,52000000.0
2005-06-17 05:24:00,198.436,198.451,198.38,198.38,77900001.0
2005-06-17 05:25:00,198.358,198.424,198.342,198.422,64700000.0
2005-06-17 05:26:00,198.394,198.417,198.364,198.403,36300000.0
2005-06-17 05:27:00,198.427,198.432,198.365,198.393,55700000.0
2005-06-17 05:28:00,198.412,198.412,198.354,198.384,44700000.0
2005-06-17 05:29:00,198.404,198.418,198.379,198.406,54600000.0
2005-06-17 05:30:00,198.42,198.429,198.356,198.368,34700000.0
2005-06-17 05:31:00,198.359,198.401,198.345,198.345,61000000.0
2005-06-17 05:32:00,198.345,198.393,198.336,198.358,75399999.0
2005-06-17 05:33:00,198.363,198.403,198.349,198.387,25000000.0
2005-06-17 05:34:00,198.353,198.408,198.353,198.383,58600000.0
2005-06-17 05:35:00,198.392,198.446,198.366,198.403,42000000.0
2005-06-17 05:36:00,198.437,198.442,198.384,198.412,34700000.0
2005-06-17 05:37:00,198.447,198.447,198.396,198.431,40800000.0
2005-06-17 05:38:00,198.417,198.457,198.415,198.447,57800000.0
2005-06-17 05:39:00,198.396,198.441,198.385,198.419,40500000.0
2005-06-17 05:40:00,198.422,198.428,198.365,198.414,29300000.0
2005-06-17 05:41:00,198.388,198.433,198.376,198.433,69100000.0
2005-06-17 05:42:00,198.409,198.429,198.368,198.383,23200000.0
2005-06-17 05:43:00,198.373,198.426,198.361,198.382,40700000.0
2005-06-17 05:44:00,198.447,198.447,198.4,198.442,27900000.0
2005-06-17 05:45:00,198.394,198.448,198.388,198.448,77300001.0
2005-06-17 05:46:00,198.446,198.452,198.412,198.424,57100000.0
2005-06-17 05:47:00,198.431,198.454,198.401,198.401,63000000.0
2005-06-17 05:48:00,198.456,198.458,198.422,198.429,32100000.0
2005-06-17 05:49:00,198.401,198.457,198.389,198.457,27500000.0
2005-06-17 05:50:00,198.458,198.459,198.405,198.405,65300000.0
2005-06-17 05:51:00,198.394,198.448,198.39,198.415,50499999.0
2005-06-17 05:52:00,198.42,198.446,198.395,198.431,28400000.0
2005-06-17 05:53:00,198.436,198.444,198.415,198.416,61200000.0
2005-06-17 05:54:00,198.399,198.453,198.399,198.418,67400001.0
2005-06-17 05:55:00,198.398,198.45,198.398,198.44,48999999.0
2005-06-17 05:56:00,198.424,198.446,198.374,198.446,57200000.0
2005-06-17 05:57:00,198.429,198.452,198.391,198.446,77500002.0
2005-06-17 05:58:00,198.398,198.425,198.37,198.419,54000001.0
2005-06-17 05:59:00,198.43,198.438,198.385,198.394,46300000.0
2005-06-17 06:00:00,198.453,198.464,198.403,198.456,44300000.0
2005-06-17 06:01:00,198.406,198.432,198.37,198.425,33900000.0
2005-06-17 06:02:00,198.452,198.452,198.399,198.412,59600000.0
2005-06-17 06:03:00,198.42,198.441,198.411,198.427,44900000.0
2005-06-17 06:04:00,198.432,198.44,198.369,198.42,54300000.0
2005-06-17 06:05:00,198.412,198.412,198.362,198.388,43100000.0
2005-06-17 06:06:00,198.397,198.421,198.381,198.39,36600000.0
2005-06-17 06:07:00,198.452,198.452,198.364,198.381,35800000.0
2005-06-17 06:08:00,198.414,198.436,198.398,198.418,66500000.0
2005-06-17 06:09:00,198.398,198.455,198.386,198.444,22300000.0
2005-06-17 06:10:00,198.452,198.457,198.394,198.41,35400000.0
2005-06-17 06:11:00,198.392,198.448,198.391,198.448,24100000.0
2005-06-17 06:12:00,198.391,198.436,198.391,198.425,51100000.0
2005-06-17 06:13:00,198.438,198.438,198.388,198.408,46800000.0
2005-06-17 06:14:00,198.396,198.435,198.392,198.415,100899999.0
2005-06-17 06:15:00,198.409,198.415,198.375,198.404,38400000.0
2005-06-17 06:16:00,198.402,198.43,198.377,198.43,76000000.0
2005-06-17 06:17:00,198.436,198.443,198.416,198.433,59200002.0
2005-06-17 06:18:00,198.427,198.467,198.391,198.399,55900000.0
2005-06-17 06:19:00,198.415,198.426,198.385,198.399,47200000.0
2005-06-17 06:20:00,198.403,198.428,198.369,198.428,80800000.0
2005-06-17 06:21:00,198.381,198.414,198.372,198.381,81900001.0
2005-06-17 06:22:00,198.401,198.421,198.334,198.334,39500000.0
2005-06-17 06:23:00,198.386,198.416,198.374,198.394,61400000.0
2005-06-17 06:24:00,198.366,198.435,198.366,198.435,46200001.0
2005-06-17 06:25:00,198.394,198.409,198.38,198.383,60000000.0
2005-06-17 06:26:00,198.379,198.399,198.335,198.37,51900000.0
2005-06-17 06:27:00,198.351,198.395,198.351,198.36,80600000.0
2005-06-17 06:28:00,198.355,198.391,198.355,198.375,33700000.0
2005-06-17 06:29:00,198.355,198.377,198.337,198.357,55600000.0
2005-06-17 06:30:00,198.364,198.379,198.338,198.346,58300001.0
2005-06-17 06:31:00,198.353,198.394,198.345,198.37,57600000.0
2005-06-17 06:32:00,198.375,198.387,198.326,198.341,65700000.0
2005-06-17 06:33:00,198.347,198.412,198.339,198.409,40000000.0
2005-06-17 06:34:00,198.397,198.397,198.346,198.346,43000000.0
2005-06-17 06:35:00,198.32,198.382,198.307,198.328,46400000.0
2005-06-17 06:36:00,198.362,198.38,198.345,198.352,40900000.0
2005-06-17 06:37:00,198.382,198.396,198.346,198.369,100000000.0
2005-06-17 06:38:00,198.342,198.365,198.311,198.361,41700000.0
2005-06-17 06:39:00,198.355,198.388,198.353,198.366,29900000.0
2005-06-17 06:40:00,198.369,198.414,198.347,198.347,54000000.0
2005-06-17 06:41:00,198.348,198.393,198.348,198.379,43900000.0
2005-06-17 06:42:00,198.362,198.375,198.327,198.361,65800001.0
2005-06-17 06:43:00,198.354,198.363,198.338,198.345,55200000.0
2005-06-17 06:44:00,198.359,198.378,198.339,198.354,49200000.0
2005-06-17 06:45:00,198.348,198.379,198.335,198.359,82500001.0
2005-06-17 06:46:00,198.356,198.378,198.347,198.355,67099999.0
2005-06-17 06:47:00,198.354,198.396,198.354,198.396,19200000.0
2005-06-17 06:48:00,198.397,198.397,198.354,198.373,39400000.0
2005-06-17 06:49:00,198.336,198.376,198.336,198.353,29200000.0
2005-06-17 06:50:00,198.349,198.372,198.34,198.34,39600000.0
2005-06-17 06:51:00,198.408,198.408,198.309,198.347,73800000.0
2005-06-17 06:52:00,198.341,198.381,198.335,198.359,54800001.0
2005-06-17 06:53:00,198.336,198.36,198.302,198.36,47100000.0
2005-06-17 06:54:00,198.376,198.376,198.334,198.34,91899999.0
2005-06-17 06:55:00,198.322,198.352,198.308,198.313,48299998.0
2005-06-17 06:56:00,198.247,198.349,198.247,198.328,50200000.0
2005-06-17 06:57:00,198.345,198.358,198.285,198.315,44700000.0
2005-06-17 06:58:00,198.293,198.348,198.293,198.334,34300000.0
2005-06-17 06:59:00,198.335,198.338,198.257,198.332,76999999.0
2005-06-17 07:00:00,198.314,198.338,198.27,198.279,47999999.0
2005-06-17 07:01:00,198.309,198.326,198.278,198.317,41500000.0
2005-06-17 07:02:00,198.29,198.327,198.265,198.327,25400000.0
2005-06-17 07:03:00,198.312,198.335,198.299,198.325,18400000.0
2005-06-17 07:04:00,198.335,198.335,198.296,198.325,74500001.0
2005-06-17 07:05:00,198.332,198.337,198.266,198.273,44300000.0
2005-06-17 07:06:00,198.273,198.326,198.273,198.302,47800000.0
2005-06-17 07:07:00,198.316,198.341,198.301,198.318,25900000.0
2005-06-17 07:08:00,198.336,198.339,198.297,198.32,33500000.0
2005-06-17 07:09:00,198.315,198.35,198.305,198.325,61900000.0
2005-06-17 07:10:00,198.329,198.37,198.31,198.368,49700000.0
2005-06-17 07:11:00,198.372,198.377,198.319,198.334,84699998.0
2005-06-17 07:12:00,198.347,198.347,198.292,198.32,34900000.0
2005-06-17 07:13:00,198.325,198.352,198.287,198.337,34700000.0
2005-06-17 07:14:00,198.332,198.343,198.291,198.343,56100000.0
2005-06-17 07:15:00,198.324,198.332,198.27,198.27,48100000.0
2005-06-17 07:16:00,198.283,198.34,198.27,198.34,19600000.0
2005-06-17 07:17:00,198.305,198.33,198.288,198.315,49400000.0
2005-06-17 07:18:00,198.32,198.329,198.273,198.297,39900000.0
2005-06-17 07:19:00,198.305,198.331,198.273,198.33,68600000.0
2005-06-17 07:20:00,198.325,198.325,198.281,198.309,28300000.0
2005-06-17 07:21:00,198.305,198.317,198.285,198.308,46600000.0
2005-06-17 07:22:00,198.316,198.322,198.283,198.292,38400000.0
2005-06-17 07:23:00,198.314,198.344,198.288,198.295,57100000.0
2005-06-17 07:24:00,198.314,198.331,198.283,198.298,48700000.0
2005-06-17 07:25:00,198.302,198.325,198.295,198.317,96600000.0
2005-06-17 07:26:00,198.35,198.35,198.275,198.317,56500000.0
2005-06-17 07:27:00,198.34,198.342,198.271,198.294,55600000.0
2005-06-17 07:28:00,198.283,198.308,198.263,198.267,64200000.0
2005-06-17 07:29:00,198.32,198.32,198.295,198.299,36300000.0
2005-06-17 07:30:00,198.317,198.327,198.261,198.301,53100000.0
2005-06-17 07:31:00,198.298,198.305,198.275,198.301,59100000.0
2005-06-17 07:32:00,198.269,198.308,198.25,198.308,28900000.0
2005-06-17 07:33:00,198.304,198.324,198.259,198.259,34700001.0
2005-06-17 07:34:00,198.282,198.37,198.282,198.349,58700000.0
2005-06-17 07:35:00,198.38,198.38,198.286,198.314,64300002.0
2005-06-17 07:36:00,198.335,198.335,198.28,198.301,32100000.0
2005-06-17 07:37:00,198.299,198.312,198.246,198.268,46700000.0
2005-06-17 07:38:00,198.304,198.31,198.273,198.297,38400000.0
2005-06-17 07:39:00,198.273,198.296,198.244,198.278,56800000.0
2005-06-17 07:40:00,198.297,198.316,198.257,198.294,47700000.0
2005-06-17 07:41:00,198.296,198.35,198.282,198.338,62200001.0
2005-06-17 07:42:00,198.348,198.348,198.281,198.313,76200000.0
2005-06-17 07:43:00,198.291,198.3,198.255,198.283,43300000.0
2005-06-17 07:44:00,198.275,198.291,198.246,198.254,76100000.0
2005-06-17 07:45:00,198.322,198.322,198.24,198.266,69100000.0
2005-06-17 07:46:00,198.251,198.296,198.239,198.282,32700000.0
2005-06-17 07:47:00,198.248,198.275,198.223,198.246,95099999.0
2005-06-17 07:48:00,198.242,198.276,198.223,198.27,76600001.0
2005-06-17 07:49:00,198.276,198.276,198.216,198.243,17900000.0
2005-06-17 07:50:00,198.185,198.28,198.179,198.269,39300000.0
2005-06-17 07:51:00,198.263,198.277,198.238,198.265,64400000.0
2005-06-17 07:52:00,198.25,198.289,198.23,198.255,58599999.0
2005-06-17 07:53:00,198.258,198.285,198.231,198.285,29500000.0
2005-06-17 07:54:00,198.23,198.286,198.224,198.263,31800000.0
2005-06-17 07:55:00,198.263,198.32,198.238,198.32,76800000.0
2005-06-17 07:56:00,198.33,198.349,198.266,198.283,42100000.0
2005-06-17 07:57:00,198.35,198.37,198.315,198.323,41000000.0
2005-06-17 07:58:00,198.31,198.344,198.283,198.316,81500000.0
2005-06-17 07:59:00,198.358,198.358,198.254,198.322,46800000.0
2005-06-17 08:00:00,198.3,198.364,198.298,198.362,66100001.0
2005-06-17 08:01:00,198.343,198.368,198.325,198.348,63700000.0
2005-06-17 08:02:00,198.314,198.34,198.295,198.34,27800000.0
2005-06-17 08:03:00,198.318,198.334,198.288,198.327,60500001.0
2005-06-17 08:04:00,198.324,198.346,198.26,198.276,38300000.0
2005-06-17 08:05:00,198.31,198.346,198.29,198.315,84700001.0
2005-06-17 08:06:00,198.305,198.32,198.219,198.237,55100000.0
2005-06-17 08:07:00,198.26,198.32,198.24,198.282,48600000.0
2005-06-17 08:08:00,198.302,198.307,198.238,198.24,45199999.0
2005-06-17 08:09:00,198.32,198.32,198.235,198.266,60800001.0
2005-06-17 08:10:00,198.26,198.286,198.232,198.262,33000000.0
2005-06-17 08:11:00,198.248,198.291,198.22,198.252,42600000.0
2005-06-17 08:12:00,198.253,198.286,198.205,198.228,34400000.0
2005-06-17 08:13:00,198.269,198.282,198.219,198.27,77199999.0
2005-06-17 08:14:00,198.271,198.286,198.227,198.286,77500000.0
2005-06-17 08:15:00,198.265,198.326,198.251,198.319,47600000.0
2005-06-17 08:16:00,198.311,198.319,198.258,198.261,51900001.0
2005-06-17 08:17:00,198.288,198.321,198.263,198.263,49300000.0
2005-06-17 08:18:00,198.266,198.326,198.255,198.324,64500000.0
2005-06-17 08:19:00,198.29,198.345,198.259,198.337,30600000.0
2005-06-17 08:20:00,198.324,198.341,198.292,198.34,79099999.0
2005-06-17 08:21:00,198.358,198.363,198.304,198.321,63900000.0
2005-06-17 08:22:00,198.355,198.408,198.332,198.393,51300000.0
2005-06-17 08:23:00,198.362,198.389,198.329,198.352,73500000.0
2005-06-17 08:24:00,198.356,198.371,198.303,198.367,46000001.0
2005-06-17 08:25:00,198.343,198.36,198.313,198.34,41500001.0
2005-06-17 08:26:00,198.326,198.373,198.326,198.369,35000000.0
2005-06-17 08:27:00,198.398,198.431,198.374,198.423,46700000.0
2005-06-17 08:28:00,198.442,198.454,198.376,198.385,87200000.0
2005-06-17 08:29:00,198.403,198.433,198.38,198.394,82300001.0
2005-06-17 08:30:00,198.41,198.449,198.379,198.429,37600000.0
2005-06-17 08:31:00,198.419,198.429,198.36,198.399,33200000.0
2005-06-17 08:32:00,198.417,198.423,198.346,198.385,73899999.0
2005-06-17 08:33:00,198.36,198.402,198.34,198.351,54400000.0
2005-06-17 08:34:00,198.353,198.427,198.332,198.38,95600001.0
2005-06-17 08:35:00,198.372,198.401,198.321,198.329,23100000.0
2005-06-17 08:36:00,198.313,198.412,198.313,198.387,21400000.0
2005-06-17 08:37:00,198.377,198.39,198.333,198.366,57300000.0
2005-06-17 08:38:00,198.39,198.405,198.3,198.399,57700000.0
2005-06-17 08:39:00,198.326,198.38,198.312,198.359,65400000.0
2005-06-17 08:40:00,198.365,198.38,198.323,198.362,53399999.0
2005-06-17 08:41:00,198.41,198.424,198.365,198.376,41800001.0
2005-06-17 08:42:00,198.396,198.423,198.358,198.382,63300000.0
2005-06-17 08:43:00,198.368,198.418,198.356,198.391,70200000.0
2005-06-17 08:44:00,198.371,198.401,198.343,198.375,59200000.0
2005-06-17 08:45:00,198.372,198.426,198.355,198.397,45900001.0
2005-06-17 08:46:00,198.384,198.401,198.37,198.388,65800000.0
2005-06-17 08:47:00,198.394,198.414,198.373,198.386,58899999.0
2005-06-17 08:48:00,198.402,198.433,198.388,198.418,64000000.0
2005-06-17 08:49:00,198.379,198.426,198.375,198.419,56500001.0
2005-06-17 08:50:00,198.4,198.425,198.373,198.412,45900001.0
2005-06-17 08:51:00,198.419,198.433,198.38,198.422,66900000.0
2005-06-17 08:52:00,198.455,198.471,198.402,198.471,57300000.0
2005-06-17 08:53:00,198.442,198.483,198.428,198.471,36700000.0
2005-06-17 08:54:00,198.417,198.482,198.417,198.482,56199999.0
2005-06-17 08:55:00,198.492,198.498,198.425,198.482,43500000.0
2005-06-17 08:56:00,198.454,198.482,198.436,198.478,47400000.0
2005-06-17 08:57:00,198.461,198.514,198.459,198.484,52500000.0
2005-06-17 08:58:00,198.472,198.509,198.451,198.477,42900000.0
2005-06-17 08:59:00,198.48,198.501,198.452,198.491,51500000.0
2005-06-17 09:00:00,198.452,198.498,198.414,198.495,51000000.0
2005-06-17 09:01:00,198.472,198.515,198.441,198.515,66000001.0
2005-06-17 09:02:00,198.522,198.528,198.462,198.47,21500000.0
2005-06-17 09:03:00,198.507,198.51,198.483,198.507,33300000.0
2005-06-17 09:04:00,198.485,198.512,198.459,198.485,49200000.0
2005-06-17 09:05:00,198.497,198.51,198.452,198.488,64300000.0
2005-06-17 09:06:00,198.463,198.496,198.454,198.496,69400000.0
2005-06-17 09:07:00,198.483,198.509,198.462,198.509,86200002.0
2005-06-17 09:08:00,198.504,198.531,198.474,198.479,55799999.0
2005-06-17 09:09:00,198.509,198.525,198.487,198.487,46600000.0
2005-06-17 09:10:00,198.514,198.515,198.478,198.502,52800000.0
2005-06-17 09:11:00,198.508,198.522,198.488,198.518,43600000.0
2005-06-17 09:12:00,198.513,198.527,198.477,198.502,82500000.0
2005-06-17 09:13:00,198.467,198.506,198.449,198.499,44599999.0
2005-06-17 09:14:00,198.467,198.501,198.432,198.496,51400000.0
2005-06-17 09:15:00,198.453,198.493,198.43,198.446,55199998.0
2005-06-17 09:16:00,198.432,198.482,198.416,198.462,68300000.0
2005-06-17 09:17:00,198.479,198.501,198.472,198.496,38000000.0
2005-06-17 09:18:00,198.487,198.498,198.457,198.485,67600000.0
2005-06-17 09:19:00,198.456,198.494,198.453,198.475,39700000.0
2005-06-17 09:20:00,198.516,198.526,198.465,198.475,82899999.0
2005-06-17 09:21:00,198.493,198.493,198.426,198.446,50100000.0
2005-06-17 09:22:00,198.454,198.469,198.418,198.463,61499999.0
2005-06-17 09:23:00,198.474,198.474,198.412,198.449,51499999.0
2005-06-17 09:24:00,198.534,198.534,198.386,198.44,51400000.0
2005-06-17 09:25:00,198.462,198.475,198.421,198.463,62600000.0
2005-06-17 09:26:00,198.482,198.496,198.454,198.475,45800001.0
2005-06-17 09:27:00,198.472,198.48,198.424,198.45,34100000.0
2005-06-17 09:28:00,198.464,198.483,198.451,198.483,57300000.0
2005-06-17 09:29:00,198.461,198.487,198.458,198.478,73500001.0
2005-06-17 09:30:00,198.509,198.514,198.428,198.489,118100001.0
2005-06-17 09:31:00,198.462,198.493,198.454,198.462,108600001.0
2005-06-17 09:32:00,198.497,198.514,198.446,198.466,49200001.0
2005-06-17 09:33:00,198.488,198.515,198.464,198.499,30900000.0
2005-06-17 09:34:00,198.49,198.504,198.455,198.483,84500001.0
2005-06-17 09:35:00,198.495,198.572,198.486,198.529,69400001.0
2005-06-17 09:36:00,198.532,198.553,198.502,198.547,56700000.0
2005-06-17 09:37:00,198.488,198.527,198.487,198.503,42700000.0
2005-06-17 09:38:00,198.491,198.535,198.48,198.507,28900000.0
2005-06-17 09:39:00,198.483,198.515,198.451,198.478,47900000.0
2005-06-17 09:40:00,198.496,198.531,198.469,198.517,32600000.0
2005-06-17 09:41:00,198.468,198.529,198.456,198.502,68399998.0
2005-06-17 09:42:00,198.423,198.525,198.423,198.494,48900000.0
2005-06-17 09:43:00,198.545,198.553,198.481,198.534,28800000.0
2005-06-17 09:44:00,198.532,198.532,198.455,198.507,76900000.0
2005-06-17 09:45:00,198.51,198.576,198.495,198.57,50900000.0
2005-06-17 09:46:00,198.531,198.562,198.508,198.522,38900000.0
2005-06-17 09:47:00,198.508,198.534,198.474,198.534,53900000.0
2005-06-17 09:48:00,198.537,198.543,198.503,198.503,30100000.0
2005-06-17 09:49:00,198.549,198.572,198.451,198.451,37000000.0
2005-06-17 09:50:00,198.449,198.513,198.435,198.51,58400000.0
2005-06-17 09:51:00,198.54,198.548,198.507,198.517,48500000.0
2005-06-17 09:52:00,198.507,198.543,198.486,198.523,45700000.0
2005-06-17 09:53:00,198.515,198.545,198.488,198.532,69000000.0
2005-06-17 09:54:00,198.487,198.532,198.487,198.51,99900000.0
2005-06-17 09:55:00,198.521,198.536,198.492,198.514,42400000.0
2005-06-17 09:56:00,198.511,198.545,198.489,198.522,36100000.0
2005-06-17 09:57:00,198.537,198.537,198.478,198.511,100900001.0
2005-06-17 09:58:00,198.545,198.549,198.501,198.515,53100000.0
2005-06-17 09:59:00,198.528,198.561,198.519,198.549,95400000.0
2005-06-17 10:00:00,198.562,198.58,198.527,198.577,59500000.0
2005-06-17 10:01:00,198.578,198.616,198.548,198.572,36200000.0
2005-06-17 10:02:00,198.597,198.597,198.52,198.549,61200000.0
2005-06-17 10:03:00,198.589,198.589,198.534,198.54,43500000.0
2005-06-17 10:04:00,198.546,198.582,198.533,198.581,43700000.0
2005-06-17 10:05:00,198.575,198.575,198.517,198.559,57400000.0
2005-06-17 10:06:00,198.57,198.585,198.553,198.573,55800000.0
2005-06-17 10:07:00,198.6,198.628,198.598,198.616,40400000.0
2005-06-17 10:08:00,198.629,198.65,198.594,198.606,50799999.0
2005-06-17 10:09:00,198.652,198.658,198.582,198.594,57500000.0
2005-06-17 10:10:00,198.607,198.62,198.553,198.614,72600002.0
2005-06-17 10:11:00,198.578,198.614,198.57,198.614,54599999.0
2005-06-17 10:12:00,198.592,198.622,198.561,198.617,50399999.0
2005-06-17 10:13:00,198.576,198.614,198.559,198.605,54600000.0
2005-06-17 10:14:00,198.599,198.624,198.582,198.6,62900001.0
2005-06-17 10:15:00,198.622,198.622,198.547,198.613,62800001.0
2005-06-17 10:16:00,198.616,198.616,198.562,198.562,25800000.0
2005-06-17 10:17:00,198.556,198.605,198.556,198.576,54600000.0
2005-06-17 10:18:00,198.639,198.641,198.598,198.615,43000000.0
2005-06-17 10:19:00,198.591,198.646,198.584,198.623,42300000.0
2005-06-17 10:20:00,198.616,198.659,198.596,198.654,73200000.0
2005-06-17 10:21:00,198.663,198.677,198.625,198.659,67200001.0
2005-06-17 10:22:00,198.675,198.71,198.656,198.704,37200000.0
2005-06-17 10:23:00,198.754,198.765,198.702,198.744,51700000.0
2005-06-17 10:24:00,198.736,198.766,198.71,198.746,76700000.0
2005-06-17 10:25:00,198.74,198.811,198.691,198.811,45700000.0
2005-06-17 10:26:00,198.779,198.788,198.749,198.777,42700000.0
2005-06-17 10:27:00,198.753,198.792,198.707,198.78,55899999.0
2005-06-17 10:28:00,198.751,198.796,198.722,198.786,46600000.0
2005-06-17 10:29:00,198.79,198.79,198.72,198.725,29400000.0
2005-06-17 10:30:00,198.785,198.787,198.732,198.787,58700000.0
2005-06-17 10:31:00,198.778,198.794,198.75,198.758,56600001.0
2005-06-17 10:32:00,198.743,198.785,198.735,198.772,62900000.0
2005-06-17 10:33:00,198.728,198.802,198.723,198.798,76300001.0
2005-06-17 10:34:00,198.763,198.798,198.745,198.78,56100000.0
2005-06-17 10:35:00,198.791,198.798,198.768,198.776,47800000.0
2005-06-17 10:36:00,198.81,198.818,198.741,198.806,42700001.0
2005-06-17 10:37:00,198.793,198.818,198.772,198.807,33800000.0
2005-06-17 10:38:00,198.808,198.867,198.782,198.854,68100000.0
2005-06-17 10:39:00,198.853,198.868,198.819,198.832,34900000.0
2005-06-17 10:40:00,198.815,198.86,198.8,198.845,71500000.0
2005-06-17 10:41:00,198.84,198.883,198.82,198.883,35200000.0
2005-06-17 10:42:00,198.836,198.869,198.817,198.869,49500000.0
2005-06-17 10:43:00,198.798,198.85,198.781,198.85,87200000.0
2005-06-17 10:44:00,198.869,198.869,198.814,198.825,71800001.0
2005-06-17 10:45:00,198.833,198.846,198.789,198.841,80800000.0
2005-06-17 10:46:00,198.769,198.822,198.765,198.807,76800000.0
2005-06-17 10:47:00,198.842,198.861,198.8,198.828,79900000.0
2005-06-17 10:48:00,198.862,198.883,198.83,198.871,68500001.0
2005-06-17 10:49:00,198.855,198.855,198.794,198.806,91100000.0
2005-06-17 10:50:00,198.817,198.849,198.787,198.837,39000000.0
2005-06-17 10:51:00,198.839,198.843,198.8,198.81,50300000.0
2005-06-17 10:52:00,198.84,198.863,198.809,198.833,43300000.0
2005-06-17 10:53:00,198.828,198.883,198.815,198.848,73400000.0
2005-06-17 10:54:00,198.833,198.853,198.799,198.845,92200001.0
2005-06-17 10:55:00,198.847,198.854,198.786,198.801,37600000.0
2005-06-17 10:56:00,198.804,198.866,198.796,198.855,57100000.0
2005-06-17 10:57:00,198.8,198.829,198.795,198.828,30400000.0
2005-06-17 10:58:00,198.857,198.87,198.824,198.87,43900000.0
2005-06-17 10:59:00,198.866,198.875,198.828,198.873,67900001.0
2005-06-17 11:00:00,198.902,198.911,198.866,198.899,64700000.0
2005-06-17 11:01:00,198.876,198.922,198.842,198.913,23600000.0
2005-06-17 11:02:00,198.886,198.925,198.869,198.913,49999999.0
2005-06-17 11:03:00,198.895,198.922,198.862,198.9,37800000.0
2005-06-17 11:04:00,198.949,198.949,198.87,198.917,41800000.0
2005-06-17 11:05:00,198.9,198.942,198.888,198.906,40199999.0
2005-06-17 11:06:00,198.9,198.928,198.872,198.928,49200000.0
2005-06-17 11:07:00,198.91,198.977,198.907,198.964,78900000.0
2005-06-17 11:08:00,198.977,198.985,198.911,198.929,51900000.0
2005-06-17 11:09:00,198.928,198.967,198.924,198.963,33800000.0
2005-06-17 11:10:00,198.923,198.967,198.9,198.961,46700000.0
2005-06-17 11:11:00,198.931,198.975,198.924,198.934,41800000.0
2005-06-17 11:12:00,198.925,198.95,198.898,198.936,51300000.0
2005-06-17 11:13:00,198.915,198.949,198.893,198.913,56500000.0
2005-06-17 11:14:00,198.918,198.947,198.88,198.889,32900000.0
2005-06-17 11:15:00,198.878,198.923,198.858,198.88,59300000.0
2005-06-17 11:16:00,198.902,198.924,198.815,198.816,38900000.0
2005-06-17 11:17:00,198.818,198.92,198.806,198.837,84299999.0
2005-06-17 11:18:00,198.813,198.889,198.791,198.794,48600000.0
2005-06-17 11:19:00,198.751,198.885,198.744,198.864,33200000.0
2005-06-17 11:20:00,198.869,198.869,198.617,198.623,48800000.0
2005-06-17 11:21:00,198.675,198.756,198.656,198.678,69500001.0
2005-06-17 11:22:00,198.712,198.748,198.64,198.644,64000000.0
2005-06-17 11:23:00,198.657,198.806,198.657,198.733,35900000.0
2005-06-17 11:24:00,198.737,198.79,198.695,198.725,39599999.0
2005-06-17 11:25:00,198.719,198.768,198.702,198.718,27200000.0
2005-06-17 11:26:00,198.692,198.725,198.662,198.725,54600000.0
2005-06-17 11:27:00,198.668,198.709,198.654,198.696,22800000.0
2005-06-17 11:28:00,198.636,198.694,198.616,198.674,34000000.0
2005-06-17 11:29:00,198.704,198.704,198.617,198.677,32900000.0
2005-06-17 11:30:00,198.668,198.703,198.659,198.684,67400000.0
2005-06-17 11:31:00,198.696,198.696,198.641,198.659,45600000.0
2005-06-17 11:32:00,198.673,198.698,198.651,198.674,44800000.0
2005-06-17 11:33:00,198.653,198.711,198.636,198.676,71000000.0
2005-06-17 11:34:00,198.671,198.69,198.633,198.642,40100000.0
2005-06-17 11:35:00,198.659,198.712,198.651,198.709,35800000.0
2005-06-17 11:36:00,198.714,198.734,198.693,198.733,81300000.0
2005-06-17 11:37:00,198.766,198.778,198.733,198.743,25700000.0
2005-06-17 11:38:00,198.754,198.801,198.745,198.786,29400000.0
2005-06-17 11:39:00,198.792,198.803,198.717,198.772,59900000.0
2005-06-17 11:40:00,198.724,198.754,198.721,198.721,92799999.0
2005-06-17 11:41:00,198.704,198.738,198.693,198.717,32300000.0
2005-06-17 11:42:00,198.71,198.732,198.683,198.701,52200000.0
2005-06-17 11:43:00,198.676,198.736,198.664,198.694,42900000.0
2005-06-17 11:44:00,198.734,198.744,198.669,198.716,38599999.0
2005-06-17 11:45:00,198.734,198.764,198.707,198.764,40100000.0
2005-06-17 11:46:00,198.695,198.755,198.659,198.7,30600000.0
2005-06-17 11:47:00,198.688,198.711,198.637,198.637,65999999.0
2005-06-17 11:48:00,198.665,198.714,198.64,198.644,40600000.0
2005-06-17 11:49:00,198.632,198.716,198.631,198.7,73400000.0
2005-06-17 11:50:00,198.701,198.701,198.656,198.66,19600000.0
2005-06-17 11:51:00,198.633,198.727,198.633,198.718,44700000.0
2005-06-17 11:52:00,198.652,198.705,198.652,198.693,34300000.0
2005-06-17 11:53:00,198.67,198.715,198.663,198.704,59700001.0
2005-06-17 11:54:00,198.724,198.741,198.69,198.712,59299999.0
2005-06-17 11:55:00,198.702,198.716,198.685,198.705,72099998.0
2005-06-17 11:56:00,198.682,198.745,198.673,198.745,46500000.0
2005-06-17 11:57:00,198.729,198.75,198.702,198.719,50100000.0
2005-06-17 11:58:00,198.742,198.771,198.693,198.713,33000000.0
2005-06-17 11:59:00,198.758,198.782,198.736,198.736,60499999.0
2005-06-17 12:00:00,198.736,198.771,198.71,198.765,57899999.0
2005-06-17 12:01:00,198.78,198.781,198.679,198.695,45100000.0
2005-06-17 12:02:00,198.681,198.754,198.67,198.724,48200000.0
2005-06-17 12:03:00,198.71,198.74,198.664,198.724,72700000.0
2005-06-17 12:04:00,198.734,198.739,198.653,198.672,82600003.0
2005-06-17 12:05:00,198.729,198.729,198.691,198.718,43900000.0
2005-06-17 12:06:00,198.68,198.763,198.68,198.753,68100001.0
2005-06-17 12:07:00,198.78,198.792,198.72,198.754,69800000.0
2005-06-17 12:08:00,198.779,198.805,198.75,198.752,59800000.0
2005-06-17 12:09:00,198.779,198.781,198.729,198.731,39200000.0
2005-06-17 12:10:00,198.741,198.753,198.711,198.722,60300001.0
2005-06-17 12:11:00,198.713,198.723,198.658,198.722,40800000.0
2005-06-17 12:12:00,198.68,198.711,198.653,198.682,62600000.0
2005-06-17 12:13:00,198.706,198.746,198.681,198.712,67499999.0
2005-06-17 12:14:00,198.704,198.733,198.651,198.733,74000000.0
2005-06-17 12:15:00,198.697,198.72,198.635,198.67,75200000.0
2005-06-17 12:16:00,198.71,198.727,198.645,198.688,51400000.0
2005-06-17 12:17:00,198.703,198.728,198.684,198.713,78500001.0
2005-06-17 12:18:00,198.698,198.739,198.656,198.739,52400000.0
2005-06-17 12:19:00,198.737,198.737,198.665,198.695,54900001.0
2005-06-17 12:20:00,198.71,198.727,198.65,198.697,57200001.0
2005-06-17 12:21:00,198.711,198.727,198.684,198.711,63900000.0
2005-06-17 12:22:00,198.73,198.733,198.634,198.699,65300001.0
2005-06-17 12:23:00,198.734,198.781,198.697,198.781,50000000.0
2005-06-17 12:24:00,198.746,198.799,198.746,198.781,89099999.0
2005-06-17 12:25:00,198.771,198.87,198.751,198.87,50700000.0
2005-06-17 12:26:00,198.796,198.839,198.771,198.839,38400000.0
2005-06-17 12:27:00,198.812,198.879,198.79,198.839,59100000.0
2005-06-17 12:28:00,198.855,198.855,198.797,198.829,29100000.0
2005-06-17 12:29:00,198.856,198.857,198.785,198.811,38700000.0
2005-06-17 12:30:00,198.807,198.83,198.764,198.827,74999999.0
2005-06-17 12:31:00,198.838,198.924,198.833,198.912,27700000.0
2005-06-17 12:32:00,198.924,198.948,198.9,198.92,47800000.0
2005-06-17 12:33:00,198.92,198.993,198.9,198.993,44100000.0
2005-06-17 12:34:00,198.929,198.965,198.929,198.947,61700000.0
2005-06-17 12:35:00,198.918,198.934,198.89,198.902,51800000.0
2005-06-17 12:36:00,198.858,198.918,198.852,198.861,54600000.0
2005-06-17 12:37:00,198.895,198.927,198.875,198.925,59000000.0
2005-06-17 12:38:00,198.905,198.939,198.88,198.922,63500000.0
2005-06-17 12:39:00,198.895,198.927,198.872,198.89,83200002.0
2005-06-17 12:40:00,198.885,198.94,198.866,198.909,72100001.0
2005-06-17 12:41:00,198.903,198.939,198.892,198.923,82400000.0
2005-06-17 12:42:00,198.89,198.922,198.861,198.898,52099999.0
2005-06-17 12:43:00,198.92,198.921,198.836,198.836,28200000.0
2005-06-17 12:44:00,198.87,198.932,198.855,198.915,48800000.0
2005-06-17 12:45:00,198.95,198.979,198.93,198.979,44200001.0
2005-06-17 12:46:00,198.969,198.992,198.943,198.991,43300000.0
2005-06-17 12:47:00,198.959,198.999,198.939,198.956,43100000.0
2005-06-17 12:48:00,198.939,198.959,198.883,198.912,42000000.0
2005-06-17 12:49:00,198.938,198.961,198.902,198.91,61599999.0
2005-06-17 12:50:00,198.907,198.963,198.9,198.958,28100000.0
2005-06-17 12:51:00,198.92,198.951,198.892,198.941,66800000.0
2005-06-17 12:52:00,198.922,198.938,198.883,198.883,39700000.0
2005-06-17 12:53:00,198.945,198.974,198.845,198.845,30400000.0
2005-06-17 12:54:00,198.92,198.92,198.832,198.865,44000000.0
2005-06-17 12:55:00,198.89,198.909,198.862,198.909,49600000.0
2005-06-17 12:56:00,198.882,198.9,198.83,198.858,48300000.0
2005-06-17 12:57:00,198.855,198.885,198.805,198.86,53099999.0
2005-06-17 12:58:00,198.873,198.895,198.861,198.895,58600000.0
2005-06-17 12:59:00,198.909,198.909,198.856,198.868,67700000.0
2005-06-17 13:00:00,198.885,198.91,198.862,198.88,92300000.0
2005-06-17 13:01:00,198.872,198.915,198.869,198.895,54000001.0
2005-06-17 13:02:00,198.904,198.921,198.863,198.873,58999999.0
2005-06-17 13:03:00,198.894,198.921,198.859,198.87,55900000.0
2005-06-17 13:04:00,198.825,198.943,198.825,198.938,71900000.0
2005-06-17 13:05:00,198.904,198.947,198.88,198.915,48700000.0
2005-06-17 13:06:00,198.877,198.91,198.837,198.837,95900000.0
2005-06-17 13:07:00,198.834,198.844,198.782,198.8,39000000.0
2005-06-17 13:08:00,198.797,198.84,198.784,198.784,78399999.0
2005-06-17 13:09:00,198.753,198.827,198.737,198.777,28300000.0
2005-06-17 13:10:00,198.74,198.868,198.724,198.829,39699999.0
2005-06-17 13:11:00,198.69,198.85,198.688,198.779,21800000.0
2005-06-17 13:12:00,198.746,198.773,198.693,198.752,79100001.0
2005-06-17 13:13:00,198.741,198.81,198.726,198.767,41200000.0
2005-06-17 13:14:00,198.792,198.793,198.702,198.761,77700000.0
2005-06-17 13:15:00,198.744,198.775,198.679,198.704,58400000.0
2005-06-17 13:16:00,198.739,198.744,198.69,198.727,63600000.0
2005-06-17 13:17:00,198.699,198.708,198.679,198.679,31300000.0
2005-06-17 13:18:00,198.717,198.717,198.665,198.685,108400001.0
2005-06-17 13:19:00,198.684,198.731,198.68,198.728,70000000.0
2005-06-17 13:20:00,198.754,198.754,198.664,198.683,92200000.0
2005-06-17 13:21:00,198.698,198.721,198.672,198.675,58499999.0
2005-06-17 13:22:00,198.645,198.734,198.637,198.726,63200000.0
2005-06-17 13:23:00,198.736,198.752,198.71,198.727,59800001.0
2005-06-17 13:24:00,198.729,198.74,198.706,198.739,37200000.0
2005-06-17 13:25:00,198.699,198.716,198.679,198.716,79600000.0
2005-06-17 13:26:00,198.745,198.745,198.694,198.714,26500000.0
2005-06-17 13:27:00,198.728,198.738,198.697,198.706,65100001.0
2005-06-17 13:28:00,198.674,198.71,198.66,198.66,46900001.0
2005-06-17 13:29:00,198.678,198.689,198.57,198.62,83200000.0
2005-06-17 13:30:00,198.599,198.666,198.594,198.619,47599999.0
2005-06-17 13:31:00,198.638,198.658,198.616,198.648,32400000.0
2005-06-17 13:32:00,198.65,198.732,198.642,198.668,70599999.0
2005-06-17 13:33:00,198.714,198.716,198.649,198.681,70900000.0
2005-06-17 13:34:00,198.601,198.651,198.601,198.644,32800000.0
2005-06-17 13:35:00,198.599,198.654,198.592,198.64,50000000.0
2005-06-17 13:36:00,198.644,198.653,198.601,198.638,48400000.0
2005-06-17 13:37:00,198.648,198.667,198.612,198.612,77800001.0
2005-06-17 13:38:00,198.615,198.65,198.589,198.611,39600000.0
2005-06-17 13:39:00,198.553,198.647,198.548,198.647,66900001.0
2005-06-17 13:40:00,198.634,198.65,198.621,198.628,70600000.0
2005-06-17 13:41:00,198.658,198.662,198.611,198.634,39200001.0
2005-06-17 13:42:00,198.665,198.668,198.597,198.616,52199999.0
2005-06-17 13:43:00,198.649,198.655,198.61,198.633,70199999.0
2005-06-17 13:44:00,198.619,198.638,198.589,198.618,56500000.0
2005-06-17 13:45:00,198.594,198.635,198.568,198.611,48700000.0
2005-06-17 13:46:00,198.61,198.623,198.581,198.599,54899999.0
2005-06-17 13:47:00,198.57,198.602,198.522,198.544,45499999.0
2005-06-17 13:48:00,198.572,198.618,198.499,198.511,73700000.0
2005-06-17 13:49:00,198.525,198.616,198.51,198.616,67700000.0
2005-06-17 13:50:00,198.614,198.623,198.508,198.52,28800000.0
2005-06-17 13:51:00,198.544,198.567,198.518,198.536,41500000.0
2005-06-17 13:52:00,198.563,198.59,198.505,198.59,67200001.0
2005-06-17 13:53:00,198.575,198.581,198.5,198.525,42200000.0
2005-06-17 13:54:00,198.527,198.544,198.502,198.52,38100000.0
2005-06-17 13:55:00,198.516,198.519,198.5,198.503,69300001.0
2005-06-17 13:56:00,198.487,198.513,198.48,198.489,48300000.0
2005-06-17 13:57:00,198.507,198.524,198.463,198.463,69900001.0
2005-06-17 13:58:00,198.478,198.53,198.467,198.503,55900000.0
2005-06-17 13:59:00,198.45,198.505,198.437,198.487,44700000.0
2005-06-17 14:00:00,198.475,198.505,198.448,198.486,50100000.0
2005-06-17 14:01:00,198.463,198.514,198.463,198.499,57700000.0
2005-06-17 14:02:00,198.511,198.534,198.494,198.519,35400000.0
2005-06-17 14:03:00,198.495,198.544,198.488,198.544,33600000.0
2005-06-17 14:04:00,198.485,198.52,198.469,198.5,77100001.0
2005-06-17 14:05:00,198.492,198.516,198.462,198.516,68000001.0
2005-06-17 14:06:00,198.497,198.52,198.453,198.484,35400000.0
2005-06-17 14:07:00,198.492,198.492,198.433,198.457,40500000.0
2005-06-17 14:08:00,198.467,198.467,198.389,198.409,47700000.0
2005-06-17 14:09:00,198.4,198.451,198.385,198.416,34000000.0
2005-06-17 14:10:00,198.423,198.464,198.393,198.402,42500000.0
2005-06-17 14:11:00,198.425,198.501,198.42,198.424,59900000.0
2005-06-17 14:12:00,198.408,198.438,198.313,198.32,30900000.0
2005-06-17 14:13:00,198.309,198.391,198.309,198.319,46099999.0
2005-06-17 14:14:00,198.297,198.35,198.275,198.325,37100000.0
2005-06-17 14:15:00,198.338,198.348,198.303,198.347,48200000.0
2005-06-17 14:16:00,198.352,198.363,198.324,198.331,43700000.0
2005-06-17 14:17:00,198.318,198.37,198.311,198.336,62500001.0
2005-06-17 14:18:00,198.3,198.385,198.297,198.322,94400000.0
2005-06-17 14:19:00,198.299,198.367,198.299,198.356,59900000.0
2005-06-17 14:20:00,198.375,198.414,198.353,198.413,58299999.0
2005-06-17 14:21:00,198.377,198.444,198.373,198.436,84399999.0
2005-06-17 14:22:00,198.39,198.473,198.389,198.455,70100000.0
2005-06-17 14:23:00,198.397,198.424,198.314,198.357,35400000.0
2005-06-17 14:24:00,198.318,198.46,198.318,198.417,49900000.0
2005-06-17 14:25:00,198.435,198.498,198.424,198.498,46300000.0
2005-06-17 14:26:00,198.437,198.487,198.381,198.468,78500000.0
2005-06-17 14:27:00,198.4,198.537,198.4,198.537,70600000.0
2005-06-17 14:28:00,198.497,198.517,198.482,198.507,52200000.0
2005-06-17 14:29:00,198.476,198.514,198.459,198.465,64500000.0
2005-06-17 14:30:00,198.457,198.516,198.455,198.516,57600000.0
2005-06-17 14:31:00,198.531,198.543,198.484,198.515,50500000.0
2005-06-17 14:32:00,198.552,198.613,198.52,198.613,36000000.0
2005-06-17 14:33:00,198.582,198.643,198.547,198.63,80300001.0
2005-06-17 14:34:00,198.624,198.654,198.545,198.545,69300000.0
2005-06-17 14:35:00,198.52,198.543,198.483,198.488,52800000.0
2005-06-17 14:36:00,198.482,198.493,198.436,198.449,51900000.0
2005-06-17 14:37:00,198.462,198.479,198.42,198.44,42100000.0
2005-06-17 14:38:00,198.448,198.493,198.447,198.488,41000000.0
2005-06-17 14:39:00,198.494,198.519,198.448,198.477,51600000.0
2005-06-17 14:40:00,198.52,198.542,198.475,198.496,38200000.0
2005-06-17 14:41:00,198.517,198.524,198.433,198.433,39300000.0
2005-06-17 14:42:00,198.397,198.414,198.351,198.351,43200000.0
2005-06-17 14:43:00,198.304,198.364,198.286,198.297,27700000.0
2005-06-17 14:44:00,198.288,198.381,198.272,198.327,56700001.0
2005-06-17 14:45:00,198.348,198.388,198.302,198.302,51800000.0
2005-06-17 14:46:00,198.335,198.378,198.314,198.358,26600000.0
2005-06-17 14:47:00,198.343,198.414,198.33,198.386,52400000.0
2005-06-17 14:48:00,198.37,198.448,198.356,198.435,53500000.0
2005-06-17 14:49:00,198.445,198.465,198.339,198.374,54500001.0
2005-06-17 14:50:00,198.382,198.393,198.313,198.336,65600001.0
2005-06-17 14:51:00,198.307,198.356,198.293,198.344,47600000.0
2005-06-17 14:52:00,198.368,198.384,198.312,198.378,59800000.0
2005-06-17 14:53:00,198.439,198.467,198.335,198.436,47600000.0
2005-06-17 14:54:00,198.416,198.507,198.408,198.503,56700001.0
2005-06-17 14:55:00,198.485,198.523,198.442,198.523,66900001.0
2005-06-17 14:56:00,198.508,198.534,198.467,198.5,43400000.0
2005-06-17 14:57:00,198.443,198.553,198.425,198.553,50300000.0
2005-06-17 14:58:00,198.545,198.549,198.439,198.495,59700000.0
2005-06-17 14:59:00,198.45,198.536,198.43,198.455,55300000.0
2005-06-17 15:00:00,198.49,198.523,198.461,198.523,62600000.0
2005-06-17 15:01:00,198.521,198.6,198.517,198.6,67500000.0
2005-06-17 15:02:00,198.552,198.565,198.533,198.533,64300000.0
2005-06-17 15:03:00,198.572,198.587,198.495,198.531,37200000.0
2005-06-17 15:04:00,198.515,198.527,198.494,198.496,32400000.0
2005-06-17 15:05:00,198.438,198.507,198.42,198.486,24000000.0
2005-06-17 15:06:00,198.481,198.494,198.42,198.43,23500000.0
2005-06-17 15:07:00,198.407,198.485,198.381,198.417,80999999.0
2005-06-17 15:08:00,198.416,198.524,198.398,198.484,70200000.0
2005-06-17 15:09:00,198.465,198.502,198.431,198.442,34700000.0
2005-06-17 15:10:00,198.422,198.487,198.405,198.458,41600000.0
2005-06-17 15:11:00,198.424,198.519,198.416,198.519,24000000.0
2005-06-17 15:12:00,198.48,198.562,198.461,198.562,35400000.0
2005-06-17 15:13:00,198.485,198.534,198.453,198.522,63800000.0
2005-06-17 15:14:00,198.512,198.549,198.481,198.527,81500000.0
2005-06-17 15:15:00,198.602,198.62,198.515,198.605,20100000.0
2005-06-17 15:16:00,198.662,198.665,198.59,198.651,28500000.0
2005-06-17 15:17:00,198.645,198.645,198.584,198.626,19900000.0
2005-06-17 15:18:00,198.632,198.653,198.58,198.637,34100000.0
2005-06-17 15:19:00,198.613,198.617,198.549,198.59,62200002.0
2005-06-17 15:20:00,198.557,198.635,198.548,198.635,32400000.0
2005-06-17 15:21:00,198.588,198.646,198.563,198.632,37100000.0
2005-06-17 15:22:00,198.592,198.65,198.578,198.64,35900000.0
2005-06-17 15:23:00,198.62,198.67,198.61,198.659,27100000.0
2005-06-17 15:24:00,198.651,198.651,198.592,198.6,71700000.0
2005-06-17 15:25:00,198.65,198.657,198.556,198.597,38600000.0
2005-06-17 15:26:00,198.583,198.623,198.577,198.623,57400000.0
2005-06-17 15:27:00,198.6,198.617,198.571,198.599,49000000.0
2005-06-17 15:28:00,198.615,198.634,198.572,198.6,42800000.0
2005-06-17 15:29:00,198.611,198.638,198.588,198.616,60000000.0
2005-06-17 15:30:00,198.63,198.63,198.559,198.595,83900000.0
2005-06-17 15:31:00,198.612,198.624,198.578,198.58,87500001.0
2005-06-17 15:32:00,198.579,198.613,198.551,198.594,62200000.0
2005-06-17 15:33:00,198.565,198.624,198.55,198.615,46300000.0
2005-06-17 15:34:00,198.588,198.652,198.583,198.652,64299998.0
2005-06-17 15:35:00,198.648,198.648,198.621,198.628,43400000.0
2005-06-17 15:36:00,198.638,198.653,198.606,198.629,28600000.0
2005-06-17 15:37:00,198.65,198.658,198.571,198.597,29200000.0
2005-06-17 15:38:00,198.606,198.626,198.579,198.6,50900000.0
2005-06-17 15:39:00,198.572,198.609,198.564,198.584,37600000.0
2005-06-17 15:40:00,198.553,198.576,198.528,198.548,46300000.0
2005-06-17 15:41:00,198.592,198.592,198.483,198.522,49400000.0
2005-06-17 15:42:00,198.513,198.572,198.495,198.53,47100000.0
2005-06-17 15:43:00,198.5,198.607,198.485,198.58,47299999.0
2005-06-17 15:44:00,198.543,198.566,198.485,198.51,28400000.0
2005-06-17 15:45:00,198.463,198.57,198.463,198.538,62300000.0
2005-06-17 15:46:00,198.544,198.564,198.439,198.465,50600000.0
2005-06-17 15:47:00,198.458,198.524,198.447,198.475,82400000.0
2005-06-17 15:48:00,198.475,198.526,198.456,198.505,37100000.0
2005-06-17 15:49:00,198.468,198.54,198.443,198.503,71900000.0
2005-06-17 15:50:00,198.485,198.548,198.48,198.516,60000000.0
2005-06-17 15:51:00,198.529,198.538,198.487,198.523,49700000.0
2005-06-17 15:52:00,198.53,198.543,198.442,198.493,43900000.0
2005-06-17 15:53:00,198.443,198.501,198.431,198.461,50200000.0
2005-06-17 15:54:00,198.471,198.489,198.449,198.478,42900000.0
2005-06-17 15:55:00,198.453,198.501,198.437,198.496,36300000.0
2005-06-17 15:56:00,198.477,198.485,198.427,198.443,61800000.0
2005-06-17 15:57:00,198.48,198.511,198.453,198.486,44400000.0
2005-06-17 15:58:00,198.48,198.51,198.441,198.489,37600000.0
2005-06-17 15:59:00,198.518,198.567,198.437,198.567,78500001.0
2005-06-17 16:00:00,198.605,198.616,198.519,198.53,66200001.0
2005-06-17 16:01:00,198.584,198.591,198.507,198.529,56500000.0
2005-06-17 16:02:00,198.522,198.553,198.446,198.472,35200000.0
2005-06-17 16:03:00,198.468,198.506,198.456,198.504,61700000.0
2005-06-17 16:04:00,198.52,198.541,198.487,198.506,65300000.0
2005-06-17 16:05:00,198.545,198.573,198.509,198.517,78200000.0
2005-06-17 16:06:00,198.49,198.558,198.474,198.534,29900000.0
2005-06-17 16:07:00,198.502,198.556,198.491,198.512,37200000.0
2005-06-17 16:08:00,198.499,198.526,198.481,198.506,48599999.0
2005-06-17 16:09:00,198.463,198.493,198.444,198.493,43700000.0
2005-06-17 16:10:00,198.519,198.55,198.487,198.55,38300000.0
2005-06-17 16:11:00,198.558,198.634,198.525,198.632,52300000.0
2005-06-17 16:12:00,198.636,198.636,198.563,198.573,51900001.0
2005-06-17 16:13:00,198.613,198.658,198.559,198.658,58600000.0
2005-06-17 16:14:00,198.635,198.67,198.604,198.648,27300000.0
2005-06-17 16:15:00,198.59,198.636,198.531,198.615,22500000.0
2005-06-17 16:16:00,198.672,198.672,198.596,198.647,65500000.0
2005-06-17 16:17:00,198.648,198.714,198.647,198.702,50200000.0
2005-06-17 16:18:00,198.689,198.709,198.661,198.678,68300000.0
2005-06-17 16:19:00,198.685,198.695,198.621,198.662,31100000.0
2005-06-17 16:20:00,198.66,198.695,198.635,198.665,21700000.0
2005-06-17 16:21:00,198.667,198.686,198.625,198.627,49200000.0
2005-06-17 16:22:00,198.665,198.68,198.632,198.64,57400000.0
2005-06-17 16:23:00,198.642,198.673,198.623,198.646,54800001.0
2005-06-17 16:24:00,198.686,198.686,198.633,198.65,59900001.0
2005-06-17 16:25:00,198.651,198.69,198.636,198.662,54800001.0
2005-06-17 16:26:00,198.654,198.703,198.646,198.7,37500000.0
2005-06-17 16:27:00,198.69,198.691,198.596,198.606,24200000.0
2005-06-17 16:28:00,198.654,198.654,198.577,198.592,52300000.0
2005-06-17 16:29:00,198.573,198.636,198.553,198.635,49400000.0
2005-06-17 16:30:00,198.642,198.654,198.588,198.627,52000000.0
2005-06-17 16:31:00,198.598,198.641,198.585,198.598,23800000.0
2005-06-17 16:32:00,198.616,198.636,198.594,198.607,44500000.0
2005-06-17 16:33:00,198.642,198.654,198.599,198.61,47900001.0
2005-06-17 16:34:00,198.66,198.666,198.584,198.616,53499999.0
2005-06-17 16:35:00,198.604,198.617,198.581,198.617,73399999.0
2005-06-17 16:36:00,198.663,198.68,198.615,198.62,23800000.0
2005-06-17 16:37:00,198.615,198.646,198.598,198.626,48500000.0
2005-06-17 16:38:00,198.6,198.696,198.591,198.686,44100000.0
2005-06-17 16:39:00,198.67,198.82,198.67,198.769,37400000.0
2005-06-17 16:40:00,198.797,198.834,198.69,198.741,19100000.0
2005-06-17 16:41:00,198.84,198.895,198.779,198.872,38700000.0
2005-06-17 16:42:00,198.852,198.918,198.816,198.897,79299999.0
2005-06-17 16:43:00,198.837,198.898,198.799,198.898,45900000.0
2005-06-17 16:44:00,198.933,198.965,198.819,198.911,62799998.0
2005-06-17 16:45:00,198.867,198.947,198.838,198.92,47100000.0
2005-06-17 16:46:00,198.932,198.953,198.872,198.902,47400000.0
2005-06-17 16:47:00,198.913,198.948,198.892,198.915,41600000.0
2005-06-17 16:48:00,198.922,198.932,198.857,198.897,46900000.0
2005-06-17 16:49:00,198.883,198.89,198.815,198.82,48100000.0
2005-06-17 16:50:00,198.796,198.946,198.783,198.808,49300000.0
2005-06-17 16:51:00,198.741,198.854,198.713,198.775,35200000.0
2005-06-17 16:52:00,198.706,198.848,198.694,198.767,47600000.0
2005-06-17 16:53:00,198.693,198.854,198.667,198.667,82700000.0
2005-06-17 16:54:00,198.705,198.789,198.581,198.614,54300000.0
2005-06-17 16:55:00,198.675,198.769,198.625,198.769,48400000.0
2005-06-17 16:56:00,198.705,198.753,198.66,198.66,79700000.0
2005-06-17 16:57:00,198.802,198.802,198.615,198.631,50700000.0
2005-06-17 16:58:00,198.682,198.693,198.619,198.646,59500000.0
2005-06-17 16:59:00,198.648,198.675,198.576,198.666,50900000.0
2005-06-17 17:00:00,198.702,198.726,198.647,198.662,69000000.0
2005-06-17 17:01:00,198.672,198.696,198.639,198.644,58800001.0
2005-06-17 17:02:00,198.633,198.722,198.626,198.722,27600000.0
2005-06-17 17:03:00,198.719,198.763,198.7,198.729,52500000.0
2005-06-17 17:04:00,198.757,198.757,198.656,198.695,32500000.0
2005-06-17 17:05:00,198.659,198.712,198.581,198.581,58500000.0
2005-06-17 17:06:00,198.637,198.644,198.591,198.626,57600000.0
2005-06-17 17:07:00,198.623,198.652,198.594,198.637,68500000.0
2005-06-17 17:08:00,198.596,198.68,198.574,198.68,47000000.0
2005-06-17 17:09:00,198.664,198.69,198.615,198.638,41600000.0
2005-06-17 17:10:00,198.587,198.675,198.57,198.579,57799999.0
2005-06-17 17:11:00,198.56,198.645,198.549,198.642,50100001.0
2005-06-17 17:12:00,198.545,198.612,198.526,198.58,88800000.0
2005-06-17 17:13:00,198.539,198.575,198.517,198.575,46600000.0
2005-06-17 17:14:00,198.589,198.615,198.548,198.591,56200000.0
2005-06-17 17:15:00,198.615,198.644,198.58,198.631,35700000.0
2005-06-17 17:16:00,198.618,198.681,198.611,198.677,30100000.0
2005-06-17 17:17:00,198.682,198.692,198.611,198.648,27900000.0
2005-06-17 17:18:00,198.657,198.686,198.642,198.668,66500001.0
2005-06-17 17:19:00,198.665,198.665,198.615,198.615,36600000.0
2005-06-17 17:20:00,198.589,198.723,198.577,198.711,40300000.0
2005-06-17 17:21:00,198.737,198.741,198.618,198.633,63600000.0
2005-06-17 17:22:00,198.683,198.683,198.619,198.682,68800001.0
2005-06-17 17:23:00,198.693,198.731,198.676,198.731,50800000.0
2005-06-17 17:24:00,198.683,198.72,198.66,198.703,52100000.0
2005-06-17 17:25:00,198.679,198.699,198.647,198.694,83000001.0
2005-06-17 17:26:00,198.709,198.711,198.633,198.661,39600000.0
2005-06-17 17:27:00,198.659,198.7,198.659,198.7,31900000.0
2005-06-17 17:28:00,198.688,198.706,198.664,198.698,21100000.0
2005-06-17 17:29:00,198.712,198.714,198.664,198.711,64499999.0
2005-06-17 17:30:00,198.691,198.719,198.691,198.714,32300000.0
2005-06-17 17:31:00,198.685,198.742,198.674,198.721,46800000.0
2005-06-17 17:32:00,198.737,198.749,198.679,198.725,88200000.0
2005-06-17 17:33:00,198.701,198.733,198.674,198.733,39200000.0
2005-06-17 17:34:00,198.755,198.761,198.681,198.721,65100000.0
2005-06-17 17:35:00,198.724,198.751,198.7,198.735,39899999.0
2005-06-17 17:36:00,198.736,198.75,198.703,198.725,38700000.0
2005-06-17 17:37:00,198.707,198.731,198.681,198.721,82599999.0
2005-06-17 17:38:00,198.718,198.721,198.634,198.672,74800000.0
2005-06-17 17:39:00,198.662,198.682,198.609,198.631,49300000.0
2005-06-17 17:40:00,198.632,198.676,198.623,198.674,80300000.0
2005-06-17 17:41:00,198.654,198.677,198.631,198.64,56300001.0
2005-06-17 17:42:00,198.664,198.675,198.628,198.647,51999999.0
2005-06-17 17:43:00,198.67,198.704,198.636,198.687,39600000.0
2005-06-17 17:44:00,198.677,198.702,198.653,198.696,46000000.0
2005-06-17 17:45:00,198.685,198.685,198.603,198.627,49800001.0
2005-06-17 17:46:00,198.655,198.655,198.604,198.614,44300000.0
2005-06-17 17:47:00,198.626,198.642,198.585,198.6,79300001.0
2005-06-17 17:48:00,198.598,198.632,198.569,198.584,53900000.0
2005-06-17 17:49:00,198.609,198.637,198.584,198.607,51299999.0
2005-06-17 17:50:00,198.595,198.625,198.543,198.543,31100000.0
2005-06-17 17:51:00,198.598,198.616,198.517,198.526,50700000.0
2005-06-17 17:52:00,198.574,198.574,198.498,198.515,46000000.0
2005-06-17 17:53:00,198.545,198.55,198.515,198.533,46700001.0
2005-06-17 17:54:00,198.507,198.556,198.488,198.551,60400000.0
2005-06-17 17:55:00,198.513,198.589,198.506,198.589,27600000.0
2005-06-17 17:56:00,198.623,198.623,198.558,198.561,40100000.0
2005-06-17 17:57:00,198.583,198.618,198.58,198.598,49200001.0
2005-06-17 17:58:00,198.63,198.643,198.573,198.643,74500000.0
2005-06-17 17:59:00,198.58,198.726,198.566,198.719,47100000.0
2005-06-17 18:00:00,198.721,198.721,198.556,198.641,63500000.0
2005-06-17 18:01:00,198.647,198.68,198.489,198.627,506900002.0
2005-06-17 18:02:00,198.645,198.694,198.582,198.675,674800001.0
2005-06-17 18:03:00,198.735,198.735,198.579,198.665,749900004.0
2005-06-17 18:04:00,198.679,198.684,198.6,198.647,499699999.0
2005-06-17 18:05:00,198.686,198.691,198.615,198.654,790600001.0
2005-06-17 18:06:00,198.664,198.717,198.608,198.627,571399998.0
2005-06-17 18:07:00,198.636,198.668,198.585,198.622,694400002.0
2005-06-17 18:08:00,198.639,198.668,198.597,198.651,573399998.0
2005-06-17 18:09:00,198.685,198.691,198.632,198.666,533700000.0
2005-06-17 18:10:00,198.644,198.697,198.627,198.667,490800000.0
2005-06-17 18:11:00,198.641,198.672,198.573,198.62,346200000.0
2005-06-17 18:12:00,198.633,198.653,198.612,198.635,341000002.0
2005-06-17 18:13:00,198.635,198.658,198.599,198.65,427400001.0
2005-06-17 18:14:00,198.651,198.664,198.576,198.623,616600002.0
2005-06-17 18:15:00,198.655,198.662,198.603,198.617,671499998.0
2005-06-17 18:16:00,198.628,198.667,198.595,198.634,602299999.0
2005-06-17 18:17:00,198.63,198.652,198.598,198.631,214699999.0
2005-06-17 18:18:00,198.64,198.686,198.606,198.652,387300001.0
2005-06-17 18:19:00,198.661,198.695,198.601,198.69,446799999.0
2005-06-17 18:20:00,198.689,198.689,198.6,198.616,529600000.0
2005-06-17 18:21:00,198.673,198.69,198.619,198.677,579000000.0
2005-06-17 18:22:00,198.678,198.7,198.64,198.673,569700003.0
2005-06-17 18:23:00,198.711,198.711,198.603,198.66,677299998.0
2005-06-17 18:24:00,198.645,198.682,198.612,198.646,613499995.0
2005-06-17 18:25:00,198.66,198.682,198.627,198.667,511900000.0
2005-06-17 18:26:00,198.67,198.689,198.622,198.669,388399999.0
2005-06-17 18:27:00,198.693,198.693,198.601,198.654,326299998.0
2005-06-17 18:28:00,198.655,198.682,198.6,198.663,418600002.0
2005-06-17 18:29:00,198.635,198.701,198.595,198.63,523299998.0
2005-06-17 18:30:00,198.664,198.71,198.618,198.687,376500000.0
2005-06-17 18:31:00,198.68,198.732,198.64,198.702,338600003.0
2005-06-17 18:32:00,198.688,198.724,198.665,198.678,482600000.0
2005-06-17 18:33:00,198.71,198.744,198.689,198.727,431400000.0
2005-06-17 18:34:00,198.732,198.795,198.69,198.795,477599999.0
2005-06-17 18:35:00,198.776,198.777,198.668,198.744,434300000.0
2005-06-17 18:36:00,198.747,198.766,198.633,198.728,351500002.0
2005-06-17 18:37:00,198.735,198.735,198.641,198.723,134100000.0
2005-06-17 18:38:00,198.701,198.724,198.658,198.722,153800000.0
2005-06-17 18:39:00,198.723,198.738,198.67,198.679,83700000.0
2005-06-17 18:40:00,198.675,198.717,198.666,198.717,292200000.0
2005-06-17 18:41:00,198.678,198.765,198.647,198.729,208400001.0
2005-06-17 18:42:00,198.698,198.735,198.638,198.663,225600001.0
2005-06-17 18:43:00,198.676,198.703,198.632,198.633,188100000.0
2005-06-17 18:44:00,198.695,198.714,198.65,198.709,286199999.0
2005-06-17 18:45:00,198.704,198.744,198.678,198.733,237399999.0
2005-06-17 18:46:00,198.725,198.774,198.715,198.757,173800000.0
2005-06-17 18:47:00,198.749,198.757,198.694,198.699,66400000.0
2005-06-17 18:48:00,198.72,198.761,198.683,198.745,197700000.0
2005-06-17 18:49:00,198.719,198.725,198.634,198.684,199400000.0
2005-06-17 18:50:00,198.742,198.782,198.7,198.764,214600000.0
2005-06-17 18:51:00,198.735,198.773,198.681,198.732,186599999.0
2005-06-17 18:52:00,198.75,198.776,198.71,198.773,339900003.0
2005-06-17 18:53:00,198.754,198.77,198.712,198.738,195700000.0
2005-06-17 18:54:00,198.735,198.834,198.725,198.792,178100001.0
2005-06-17 18:55:00,198.776,198.794,198.696,198.723,262200000.0
2005-06-17 18:56:00,198.726,198.771,198.7,198.771,20000000.0
2005-06-17 18:57:00,198.757,198.776,198.72,198.776,183399999.0
2005-06-17 18:58:00,198.767,198.79,198.701,198.755,367200005.0
2005-06-17 18:59:00,198.761,198.791,198.712,198.748,327799999.0
2005-06-17 19:00:00,198.706,198.796,198.686,198.796,60200000.0
2005-06-17 19:01:00,198.724,198.763,198.638,198.696,124600000.0
2005-06-17 19:02:00,198.687,198.731,198.628,198.717,195000000.0
2005-06-17 19:03:00,198.652,198.733,198.652,198.707,240700000.0
2005-06-17 19:04:00,198.693,198.748,198.629,198.702,216599999.0
2005-06-17 19:05:00,198.712,198.742,198.691,198.734,195099998.0
2005-06-17 19:06:00,198.727,198.772,198.69,198.709,412000000.0
2005-06-17 19:07:00,198.708,198.759,198.684,198.727,263499999.0
2005-06-17 19:08:00,198.708,198.77,198.679,198.739,328300000.0
2005-06-17 19:09:00,198.742,198.788,198.708,198.768,172199998.0
2005-06-17 19:10:00,198.725,198.793,198.719,198.743,105400000.0
2005-06-17 19:11:00,198.742,198.767,198.708,198.736,57200000.0
2005-06-17 19:12:00,198.751,198.796,198.729,198.766,139000001.0
2005-06-17 19:13:00,198.752,198.775,198.702,198.736,147099999.0
2005-06-17 19:14:00,198.735,198.755,198.66,198.73,223800001.0
2005-06-17 19:15:00,198.74,198.772,198.693,198.772,227600001.0
2005-06-17 19:16:00,198.764,198.764,198.669,198.71,36200000.0
2005-06-17 19:17:00,198.772,198.773,198.71,198.722,115300000.0
2005-06-17 19:18:00,198.76,198.765,198.705,198.737,219900000.0
2005-06-17 19:19:00,198.732,198.773,198.691,198.735,212500000.0
2005-06-17 19:20:00,198.748,198.76,198.721,198.758,166200000.0
2005-06-17 19:21:00,198.723,198.761,198.699,198.739,141400000.0
2005-06-17 19:22:00,198.75,198.796,198.703,198.796,114800000.0
2005-06-17 19:23:00,198.785,198.81,198.732,198.775,438300003.0
2005-06-17 19:24:00,198.788,198.834,198.747,198.821,105899999.0
2005-06-17 19:25:00,198.797,198.806,198.718,198.786,278400001.0
2005-06-17 19:26:00,198.775,198.788,198.7,198.763,474800001.0
2005-06-17 19:27:00,198.763,198.769,198.71,198.712,237300000.0
2005-06-17 19:28:00,198.732,198.799,198.732,198.772,225299999.0
2005-06-17 19:29:00,198.738,198.801,198.727,198.788,54100000.0
2005-06-17 19:30:00,198.814,198.814,198.751,198.797,258000000.0
2005-06-17 19:31:00,198.8,198.825,198.738,198.805,142099999.0
2005-06-17 19:32:00,198.757,198.841,198.757,198.792,347300000.0
2005-06-17 19:33:00,198.81,198.83,198.75,198.79,167500000.0
2005-06-17 19:34:00,198.788,198.818,198.748,198.793,211000000.0
2005-06-17 19:35:00,198.761,198.833,198.758,198.782,285199999.0
2005-06-17 19:36:00,198.791,198.828,198.779,198.828,187000000.0
2005-06-17 19:37:00,198.836,198.836,198.773,198.797,98800000.0
2005-06-17 19:38:00,198.792,198.848,198.752,198.848,152500000.0
2005-06-17 19:39:00,198.823,198.826,198.753,198.826,204000000.0
2005-06-17 19:40:00,198.831,198.833,198.758,198.815,222900001.0
2005-06-17 19:41:00,198.828,198.836,198.785,198.8,293199999.0
2005-06-17 19:42:00,198.822,198.837,198.767,198.814,168599999.0
2005-06-17 19:43:00,198.801,198.829,198.783,198.814,75499999.0
2005-06-17 19:44:00,198.815,198.84,198.756,198.818,193500000.0
2005-06-17 19:45:00,198.812,198.829,198.786,198.829,134999999.0
2005-06-17 19:46:00,198.831,198.865,198.783,198.865,151099999.0
2005-06-17 19:47:00,198.869,198.869,198.811,198.856,25600000.0
2005-06-17 19:48:00,198.828,198.867,198.797,198.815,229100001.0
2005-06-17 19:49:00,198.796,198.85,198.794,198.85,144799999.0
2005-06-17 19:50:00,198.862,198.871,198.795,198.844,206099999.0
2005-06-17 19:51:00,198.828,198.871,198.81,198.83,203100001.0
2005-06-17 19:52:00,198.822,198.849,198.776,198.792,154799999.0
2005-06-17 19:53:00,198.8,198.856,198.776,198.816,142300000.0
2005-06-17 19:54:00,198.82,198.83,198.77,198.802,181399999.0
2005-06-17 19:55:00,198.82,198.851,198.799,198.814,91800000.0
2005-06-17 19:56:00,198.804,198.841,198.742,198.838,168699999.0
2005-06-17 19:57:00,198.771,198.845,198.745,198.796,107600000.0
2005-06-17 19:58:00,198.795,198.811,198.749,198.765,244099997.0
2005-06-17 19:59:00,198.811,198.822,198.764,198.805,261500000.0
2005-06-17 20:00:00,198.779,198.821,198.747,198.78,120100001.0
2005-06-17 20:01:00,198.804,198.833,198.742,198.833,109000000.0
2005-06-17 20:02:00,198.825,198.827,198.747,198.798,136500001.0
2005-06-17 20:03:00,198.776,198.803,198.762,198.797,112100000.0
2005-06-17 20:04:00,198.792,198.802,198.739,198.79,154000001.0
2005-06-17 20:05:00,198.787,198.812,198.724,198.78,124199998.0
2005-06-17 20:06:00,198.784,198.79,198.719,198.76,204599999.0
2005-06-17 20:07:00,198.736,198.796,198.725,198.764,134600000.0
2005-06-17 20:08:00,198.782,198.826,198.728,198.788,227700000.0
2005-06-17 20:09:00,198.793,198.836,198.748,198.796,137599999.0
2005-06-17 20:10:00,198.818,198.895,198.78,198.863,172100000.0
2005-06-17 20:11:00,198.859,198.974,198.724,198.855,272700001.0
2005-06-17 20:12:00,198.84,198.974,198.797,198.902,489200000.0
2005-06-17 20:13:00,198.844,198.897,198.805,198.831,164600001.0
2005-06-17 20:14:00,198.806,198.841,198.747,198.818,219800000.0
2005-06-17 20:15:00,198.788,198.822,198.742,198.78,320700001.0
2005-06-17 20:16:00,198.795,198.802,198.735,198.799,191300000.0
2005-06-17 20:17:00,198.807,198.825,198.745,198.762,41600000.0
2005-06-17 20:18:00,198.742,198.814,198.742,198.75,166900000.0
2005-06-17 20:19:00,198.757,198.838,198.732,198.757,143300000.0
2005-06-17 20:20:00,198.773,198.826,198.754,198.821,371899999.0
2005-06-17 20:21:00,198.823,198.838,198.774,198.825,171400000.0
2005-06-17 20:22:00,198.773,198.851,198.769,198.78,306700002.0
2005-06-17 20:23:00,198.77,198.825,198.721,198.78,178000000.0
2005-06-17 20:24:00,198.781,198.808,198.756,198.756,183999999.0
2005-06-17 20:25:00,198.77,198.811,198.766,198.782,293600000.0
2005-06-17 20:26:00,198.78,198.819,198.754,198.804,401300001.0
2005-06-17 20:27:00,198.798,198.819,198.748,198.756,190000002.0
2005-06-17 20:28:00,198.757,198.804,198.683,198.725,361899998.0
2005-06-17 20:29:00,198.75,198.78,198.712,198.739,401499998.0
2005-06-17 20:30:00,198.771,198.792,198.72,198.754,565800003.0
2005-06-17 20:31:00,198.738,198.78,198.721,198.774,479199998.0
2005-06-17 20:32:00,198.738,198.799,198.704,198.796,523900002.0
2005-06-17 20:33:00,198.727,198.814,198.727,198.775,138499999.0
2005-06-17 20:34:00,198.788,198.788,198.704,198.748,108700000.0
2005-06-17 20:35:00,198.764,198.79,198.715,198.762,106899999.0
2005-06-17 20:36:00,198.774,198.796,198.719,198.771,100800000.0
2005-06-17 20:37:00,198.773,198.822,198.751,198.757,116200001.0
2005-06-17 20:38:00,198.796,198.818,198.738,198.776,225499999.0
2005-06-17 20:39:00,198.763,198.79,198.704,198.778,243900000.0
2005-06-17 20:40:00,198.79,198.797,198.723,198.778,336100002.0
2005-06-17 20:41:00,198.793,198.803,198.746,198.786,198000000.0
2005-06-17 20:42:00,198.721,198.805,198.703,198.776,247600000.0
2005-06-17 20:43:00,198.756,198.792,198.704,198.75,353200002.0
2005-06-17 20:44:00,198.765,198.782,198.705,198.713,418099999.0
2005-06-17 20:45:00,198.73,198.768,198.702,198.733,224200000.0
2005-06-17 20:46:00,198.714,198.782,198.706,198.782,232499999.0
2005-06-17 20:47:00,198.777,198.822,198.705,198.754,202600000.0
2005-06-17 20:48:00,198.773,198.81,198.728,198.744,213099999.0
2005-06-17 20:49:00,198.752,198.778,198.718,198.778,110000000.0
2005-06-17 20:50:00,198.737,198.798,198.713,198.737,344600001.0
2005-06-17 20:51:00,198.727,198.755,198.657,198.691,131800000.0
2005-06-17 20:52:00,198.728,198.733,198.676,198.732,85200000.0
2005-06-17 20:53:00,198.728,198.779,198.68,198.738,309700001.0
2005-06-17 20:54:00,198.787,198.806,198.687,198.709,180200003.0
2005-06-17 20:55:00,198.72,198.731,198.678,198.703,338899998.0
2005-06-17 20:56:00,198.702,198.736,198.683,198.714,203899999.0
2005-06-17 20:57:00,198.737,198.745,198.661,198.716,419400000.0
2005-06-17 20:58:00,198.723,198.726,198.674,198.687,311000000.0
2005-06-17 20:59:00,198.686,198.725,198.679,198.688,564299997.0
2005-06-17 21:00:00,198.689,198.707,198.64,198.692,564600001.0
2005-06-17 21:01:00,198.694,198.694,198.626,198.655,452500000.0
2005-06-17 21:02:00,198.643,198.679,198.627,198.678,206700000.0
2005-06-17 21:03:00,198.677,198.714,198.63,198.648,256299999.0
2005-06-17 21:04:00,198.66,198.692,198.618,198.687,130500001.0
2005-06-17 21:05:00,198.682,198.711,198.648,198.695,166400000.0
2005-06-17 21:06:00,198.689,198.71,198.669,198.687,102300000.0
2005-06-17 21:07:00,198.699,198.708,198.642,198.662,212899999.0
2005-06-17 21:08:00,198.698,198.721,198.655,198.671,141800000.0
2005-06-17 21:09:00,198.693,198.715,198.639,198.697,87499999.0
2005-06-17 21:10:00,198.693,198.715,198.672,198.714,89500000.0
2005-06-17 21:11:00,198.681,198.722,198.671,198.717,105200001.0
2005-06-17 21:12:00,198.679,198.727,198.672,198.693,95400000.0
2005-06-17 21:13:00,198.694,198.736,198.665,198.717,235700001.0
2005-06-17 21:14:00,198.705,198.74,198.687,198.697,279600000.0
2005-06-17 21:15:00,198.694,198.712,198.672,198.681,347199999.0
2005-06-17 21:16:00,198.722,198.761,198.697,198.697,87600001.0
2005-06-17 21:17:00,198.721,198.732,198.674,198.692,227300001.0
2005-06-17 21:18:00,198.66,198.703,198.626,198.659,198700001.0
2005-06-17 21:19:00,198.693,198.729,198.657,198.72,292200001.0
2005-06-17 21:20:00,198.719,198.72,198.676,198.719,337999998.0
2005-06-17 21:21:00,198.67,198.716,198.649,198.671,254400001.0
2005-06-17 21:22:00,198.687,198.714,198.675,198.68,208000000.0
2005-06-17 21:23:00,198.675,198.713,198.657,198.698,157899999.0
2005-06-17 21:24:00,198.688,198.719,198.671,198.705,204000000.0
2005-06-17 21:25:00,198.698,198.712,198.666,198.704,321999999.0
2005-06-17 21:26:00,198.716,198.731,198.665,198.707,67200000.0
2005-06-17 21:27:00,198.698,198.718,198.678,198.71,186100001.0
2005-06-17 21:28:00,198.721,198.725,198.663,198.7,181500000.0
2005-06-17 21:29:00,198.695,198.744,198.661,198.742,105199999.0
2005-06-17 21:30:00,198.737,198.752,198.686,198.727,115699999.0
2005-06-17 21:31:00,198.687,198.745,198.679,198.745,52400000.0
2005-06-17 21:32:00,198.697,198.772,198.697,198.772,67600000.0
2005-06-17 21:33:00,198.692,198.771,198.684,198.76,150500000.0
2005-06-17 21:34:00,198.765,198.765,198.706,198.741,156400001.0
2005-06-17 21:35:00,198.746,198.746,198.71,198.716,48599999.0
2005-06-17 21:36:00,198.747,198.747,198.701,198.712,104600001.0
2005-06-17 21:37:00,198.753,198.795,198.737,198.768,88600000.0
2005-06-17 21:38:00,198.774,198.793,198.753,198.771,66600001.0
2005-06-17 21:39:00,198.774,198.799,198.759,198.766,69700000.0
2005-06-17 21:40:00,198.78,198.793,198.72,198.742,56300000.0
2005-06-17 21:41:00,198.72,198.78,198.72,198.771,32099999.0
2005-06-17 21:42:00,198.755,198.794,198.709,198.717,112000000.0
2005-06-17 21:43:00,198.732,198.74,198.704,198.728,64499999.0
2005-06-17 21:44:00,198.725,198.755,198.711,198.75,228199999.0
2005-06-17 21:45:00,198.75,198.75,198.657,198.677,119400000.0
2005-06-17 21:46:00,198.715,198.759,198.649,198.69,141399999.0
2005-06-17 21:47:00,198.7,198.728,198.653,198.658,70400000.0
2005-06-17 21:48:00,198.677,198.742,198.657,198.697,123700000.0
2005-06-17 21:49:00,198.685,198.693,198.63,198.643,56700000.0
2005-06-17 21:50:00,198.673,198.692,198.635,198.656,74700000.0
2005-06-17 21:51:00,198.697,198.713,198.652,198.682,61700000.0
2005-06-17 21:52:00,198.675,198.689,198.649,198.655,40700000.0
2005-06-17 21:53:00,198.668,198.73,198.668,198.719,44100000.0
2005-06-17 21:54:00,198.727,198.735,198.674,198.73,75500000.0
2005-06-17 21:55:00,198.742,198.748,198.674,198.697,68100000.0
2005-06-17 21:56:00,198.722,198.728,198.672,198.703,58800000.0
2005-06-17 21:57:00,198.672,198.698,198.655,198.696,35000000.0
2005-06-17 21:58:00,198.725,198.725,198.657,198.68,60700000.0
2005-06-17 21:59:00,198.693,198.715,198.648,198.707,154800000.0
2005-06-17 22:00:00,198.693,198.727,198.683,198.7,145800000.0
2005-06-17 22:01:00,198.702,198.73,198.669,198.715,162500000.0
2005-06-17 22:02:00,198.709,198.737,198.669,198.725,273400001.0
2005-06-17 22:03:00,198.723,198.748,198.686,198.734,82600000.0
2005-06-17 22:04:00,198.707,198.749,198.704,198.743,168400000.0
2005-06-17 22:05:00,198.73,198.749,198.703,198.725,71300000.0
2005-06-17 22:06:00,198.695,198.77,198.695,198.768,40000000.0
2005-06-17 22:07:00,198.76,198.768,198.707,198.726,44300000.0
2005-06-17 22:08:00,198.777,198.781,198.735,198.781,76000000.0
2005-06-17 22:09:00,198.741,198.76,198.718,198.742,52600000.0
2005-06-17 22:10:00,198.64,198.68,198.59,198.605,57100000.0
2005-06-17 22:11:00,198.649,198.649,198.523,198.595,71200001.0
2005-06-17 22:12:00,198.535,198.629,198.503,198.604,71200000.0
2005-06-17 22:13:00,198.544,198.592,198.544,198.566,51500000.0
2005-06-17 22:14:00,198.574,198.58,198.541,198.551,66400000.0
2005-06-17 22:15:00,198.532,198.643,198.532,198.556,151100000.0
2005-06-17 22:16:00,198.579,198.765,198.483,198.514,206399999.0
2005-06-17 22:17:00,198.53,198.557,198.484,198.484,51000000.0
2005-06-17 22:18:00,198.52,198.557,198.492,198.53,42000000.0
2005-06-17 22:19:00,198.543,198.565,198.454,198.533,101700000.0
2005-06-17 22:20:00,198.517,198.545,198.484,198.522,59500000.0
2005-06-17 22:21:00,198.534,198.549,198.505,198.538,55700000.0
2005-06-17 22:22:00,198.571,198.589,198.535,198.547,53700000.0
2005-06-17 22:23:00,198.543,198.571,198.505,198.514,113100000.0
2005-06-17 22:24:00,198.53,198.583,198.491,198.583,59700000.0
2005-06-17 22:25:00,198.588,198.614,198.545,198.611,51100000.0
2005-06-17 22:26:00,198.607,198.62,198.535,198.537,52000001.0
2005-06-17 22:27:00,198.575,198.605,198.523,198.574,175300001.0
2005-06-17 22:28:00,198.592,198.634,198.556,198.622,53900000.0
2005-06-17 22:29:00,198.568,198.643,198.566,198.582,137500000.0
2005-06-17 22:30:00,198.608,198.624,198.578,198.609,46500000.0
2005-06-17 22:31:00,198.596,198.634,198.573,198.634,50700000.0
2005-06-17 22:32:00,198.579,198.641,198.563,198.603,117400000.0
2005-06-17 22:33:00,198.602,198.633,198.561,198.561,252299999.0
2005-06-17 22:34:00,198.555,198.668,198.555,198.596,270400000.0
2005-06-17 22:35:00,198.6,198.697,198.594,198.697,59400000.0
2005-06-17 22:36:00,198.648,198.678,198.619,198.619,101899999.0
2005-06-17 22:37:00,198.619,198.668,198.603,198.645,63700000.0
2005-06-17 22:38:00,198.633,198.695,198.624,198.674,109100000.0
2005-06-17 22:39:00,198.643,198.68,198.643,198.68,49900000.0
2005-06-17 22:40:00,198.649,198.695,198.582,198.582,88799998.0
2005-06-17 22:41:00,198.678,198.683,198.598,198.633,68400001.0
2005-06-17 22:42:00,198.632,198.651,198.594,198.641,35200000.0
2005-06-17 22:43:00,198.675,198.692,198.603,198.636,89399999.0
2005-06-17 22:44:00,198.669,198.721,198.627,198.697,161400002.0
2005-06-17 22:45:00,198.664,198.706,198.6,198.606,138000001.0
2005-06-17 22:46:00,198.608,198.696,198.608,198.67,51300000.0
2005-06-17 22:47:00,198.675,198.714,198.649,198.699,75199999.0
2005-06-17 22:48:00,198.685,198.694,198.614,198.673,69100000.0
2005-06-17 22:49:00,198.684,198.692,198.616,198.657,56500000.0
2005-06-17 22:50:00,198.681,198.714,198.669,198.707,63100001.0
2005-06-17 22:51:00,198.67,198.721,198.647,198.684,114900002.0
2005-06-17 22:52:00,198.692,198.713,198.662,198.662,22200000.0
2005-06-17 22:53:00,198.73,198.736,198.668,198.726,130299998.0
2005-06-17 22:54:00,198.705,198.708,198.64,198.679,93400001.0
2005-06-17 22:55:00,198.714,198.747,198.674,198.682,57800000.0
2005-06-17 22:56:00,198.686,198.762,198.672,198.718,97000001.0
2005-06-17 22:57:00,198.641,198.75,198.641,198.678,68200000.0
2005-06-17 22:58:00,198.701,198.752,198.701,198.744,35800000.0
2005-06-17 22:59:00,198.717,198.765,198.665,198.74,113299999.0
2005-06-19 23:00:00,198.652,198.67,198.627,198.627,43600000.0
2005-06-19 23:01:00,198.613,198.617,198.59,198.615,15300000.0
2005-06-19 23:02:00,198.614,198.615,198.6,198.607,85600001.0
2005-06-19 23:03:00,198.603,198.626,198.585,198.593,41000001.0
2005-06-19 23:04:00,198.598,198.602,198.582,198.602,18800000.0
2005-06-19 23:05:00,198.594,198.595,198.582,198.59,35600000.0
2005-06-19 23:06:00,198.584,198.598,198.575,198.598,74000000.0
2005-06-19 23:07:00,198.575,198.589,198.568,198.582,56900000.0
2005-06-19 23:08:00,198.58,198.586,198.554,198.585,43200000.0
2005-06-19 23:09:00,198.585,198.588,198.576,198.576,53000000.0
2005-06-19 23:10:00,198.57,198.6,198.57,198.58,70400000.0
2005-06-19 23:11:00,198.571,198.592,198.56,198.566,65800000.0
2005-06-19 23:12:00,198.579,198.609,198.578,198.595,71599999.0
2005-06-19 23:13:00,198.616,198.631,198.605,198.613,28900000.0
2005-06-19 23:14:00,198.622,198.642,198.612,198.64,45300000.0
2005-06-19 23:15:00,198.648,198.653,198.626,198.626,40600000.0
2005-06-19 23:16:00,198.638,198.648,198.627,198.641,56000000.0
2005-06-19 23:17:00,198.613,198.631,198.604,198.615,34000000.0
2005-06-19 23:18:00,198.609,198.633,198.609,198.63,59500000.0
2005-06-19 23:19:00,198.644,198.656,198.619,198.63,33500000.0
2005-06-19 23:20:00,198.635,198.638,198.6,198.6,55800000.0
2005-06-19 23:21:00,198.606,198.642,198.591,198.627,70500000.0
2005-06-19 23:22:00,198.625,198.644,198.618,198.643,57200000.0
2005-06-19 23:23:00,198.645,198.686,198.637,198.665,28500000.0
2005-06-19 23:24:00,198.653,198.653,198.615,198.634,43600000.0
2005-06-19 23:25:00,198.639,198.649,198.603,198.622,53400000.0
2005-06-19 23:26:00,198.636,198.636,198.618,198.618,22900000.0
2005-06-19 23:27:00,198.632,198.654,198.619,198.634,46200000.0
2005-06-19 23:28:00,198.624,198.648,198.624,198.647,92200000.0
2005-06-19 23:29:00,198.66,198.66,198.622,198.622,59200001.0
2005-06-19 23:30:00,198.647,198.647,198.599,198.61,45800000.0
2005-06-19 23:31:00,198.615,198.67,198.615,198.67,75000000.0
2005-06-19 23:32:00,198.694,198.724,198.676,198.706,48900001.0
2005-06-19 23:33:00,198.724,198.731,198.703,198.703,35100000.0
2005-06-19 23:34:00,198.716,198.716,198.69,198.698,62500001.0
2005-06-19 23:35:00,198.692,198.706,198.674,198.674,52700000.0
2005-06-19 23:36:00,198.691,198.7,198.653,198.661,78599999.0
2005-06-19 23:37:00,198.657,198.657,198.634,198.65,44200000.0
2005-06-19 23:38:00,198.684,198.686,198.655,198.658,23700000.0
2005-06-19 23:39:00,198.658,198.669,198.642,198.662,45900000.0
2005-06-19 23:40:00,198.659,198.659,198.612,198.612,64900000.0
2005-06-19 23:41:00,198.609,198.619,198.597,198.611,44600000.0
2005-06-19 23:42:00,198.594,198.637,198.594,198.637,27100000.0
2005-06-19 23:43:00,198.622,198.651,198.617,198.651,32500000.0
2005-06-19 23:44:00,198.653,198.676,198.645,198.673,53100000.0
2005-06-19 23:45:00,198.691,198.709,198.691,198.696,65600000.0
2005-06-19 23:46:00,198.692,198.703,198.692,198.7,21100000.0
2005-06-19 23:47:00,198.701,198.721,198.681,198.714,99700002.0
2005-06-19 23:48:00,198.697,198.714,198.642,198.71,56500000.0
2005-06-19 23:49:00,198.727,198.727,198.672,198.68,55300000.0
2005-06-19 23:50:00,198.751,198.761,198.713,198.731,32400000.0
2005-06-19 23:51:00,198.709,198.71,198.675,198.699,30700000.0
2005-06-19 23:52:00,198.662,198.697,198.654,198.657,55200000.0
2005-06-19 23:53:00,198.677,198.677,198.64,198.64,62200000.0
2005-06-19 23:54:00,198.647,198.652,198.613,198.625,37600000.0
2005-06-19 23:55:00,198.645,198.647,198.596,198.627,39600000.0
2005-06-19 23:56:00,198.631,198.672,198.598,198.672,43300000.0
2005-06-19 23:57:00,198.626,198.696,198.626,198.644,50600000.0
2005-06-19 23:58:00,198.658,198.674,198.608,198.628,121100000.0
2005-06-19 23:59:00,198.639,198.639,198.602,198.61,52100000.0
2005-06-20 00:00:00,198.67,198.703,198.637,198.703,50200000.0
2005-06-20 00:01:00,198.693,198.727,198.621,198.631,65600000.0
2005-06-20 00:02:00,198.647,198.659,198.597,198.64,69799999.0
2005-06-20 00:03:00,198.665,198.667,198.599,198.61,41300000.0
2005-06-20 00:04:00,198.614,198.634,198.582,198.583,32500000.0
2005-06-20 00:05:00,198.599,198.632,198.574,198.611,32600000.0
2005-06-20 00:06:00,198.58,198.607,198.573,198.581,62500001.0
2005-06-20 00:07:00,198.581,198.637,198.567,198.61,63600001.0
2005-06-20 00:08:00,198.599,198.667,198.588,198.667,38400000.0
2005-06-20 00:09:00,198.62,198.656,198.595,198.656,44500000.0
2005-06-20 00:10:00,198.643,198.643,198.6,198.615,35100000.0
2005-06-20 00:11:00,198.604,198.632,198.597,198.598,32300000.0
2005-06-20 00:12:00,198.615,198.647,198.539,198.539,35000000.0
2005-06-20 00:13:00,198.551,198.592,198.535,198.555,48200000.0
2005-06-20 00:14:00,198.589,198.589,198.54,198.562,69100000.0
2005-06-20 00:15:00,198.584,198.625,198.572,198.59,53099999.0
2005-06-20 00:16:00,198.573,198.618,198.57,198.572,58400000.0
2005-06-20 00:17:00,198.573,198.62,198.568,198.603,33000000.0
2005-06-20 00:18:00,198.612,198.624,198.573,198.597,78099999.0
2005-06-20 00:19:00,198.603,198.623,198.596,198.611,28200000.0
2005-06-20 00:20:00,198.584,198.619,198.575,198.588,61600000.0
2005-06-20 00:21:00,198.571,198.626,198.568,198.615,39900000.0
2005-06-20 00:22:00,198.63,198.672,198.586,198.586,64900000.0
2005-06-20 00:23:00,198.617,198.652,198.617,198.652,44100000.0
2005-06-20 00:24:00,198.606,198.654,198.599,198.644,50500000.0
2005-06-20 00:25:00,198.654,198.664,198.593,198.593,45200000.0
2005-06-20 00:26:00,198.617,198.645,198.605,198.614,43900000.0
2005-06-20 00:27:00,198.618,198.697,198.618,198.649,74600000.0
2005-06-20 00:28:00,198.661,198.714,198.647,198.714,59600000.0
2005-06-20 00:29:00,198.704,198.741,198.674,198.741,48000000.0
2005-06-20 00:30:00,198.728,198.743,198.704,198.712,66100001.0
2005-06-20 00:31:00,198.714,198.723,198.671,198.674,31800000.0
2005-06-20 00:32:00,198.695,198.739,198.695,198.715,35400000.0
2005-06-20 00:33:00,198.69,198.75,198.689,198.743,40900000.0
2005-06-20 00:34:00,198.748,198.748,198.64,198.64,55800001.0
2005-06-20 00:35:00,198.631,198.653,198.627,198.651,49500000.0
2005-06-20 00:36:00,198.658,198.674,198.617,198.617,49500000.0
2005-06-20 00:37:00,198.611,198.643,198.603,198.615,34600000.0
2005-06-20 00:38:00,198.601,198.647,198.596,198.634,41199999.0
2005-06-20 00:39:00,198.625,198.625,198.574,198.574,39500000.0
2005-06-20 00:40:00,198.59,198.618,198.59,198.618,52600000.0
2005-06-20 00:41:00,198.642,198.668,198.619,198.668,42200000.0
2005-06-20 00:42:00,198.651,198.657,198.616,198.634,40600000.0
2005-06-20 00:43:00,198.642,198.661,198.632,198.661,49900000.0
2005-06-20 00:44:00,198.679,198.679,198.595,198.612,53800000.0
2005-06-20 00:45:00,198.617,198.639,198.6,198.6,35400000.0
2005-06-20 00:46:00,198.607,198.628,198.577,198.591,36500000.0
2005-06-20 00:47:00,198.598,198.62,198.574,198.612,74500001.0
2005-06-20 00:48:00,198.56,198.61,198.545,198.586,49800001.0
2005-06-20 00:49:00,198.54,198.573,198.515,198.521,58000000.0
2005-06-20 00:50:00,198.59,198.59,198.542,198.578,36300000.0
2005-06-20 00:51:00,198.557,198.586,198.522,198.522,68599999.0
2005-06-20 00:52:00,198.545,198.609,198.545,198.589,21400000.0
2005-06-20 00:53:00,198.592,198.61,198.547,198.562,64000000.0
2005-06-20 00:54:00,198.576,198.622,198.568,198.614,15900000.0
2005-06-20 00:55:00,198.604,198.607,198.557,198.559,32200000.0
2005-06-20 00:56:00,198.566,198.619,198.564,198.578,46200000.0
2005-06-20 00:57:00,198.605,198.626,198.574,198.626,62500001.0
2005-06-20 00:58:00,198.552,198.568,198.493,198.493,41600000.0
2005-06-20 00:59:00,198.425,198.502,198.366,198.475,44500000.0
2005-06-20 01:00:00,198.479,198.516,198.453,198.516,59300000.0
2005-06-20 01:01:00,198.516,198.531,198.484,198.506,33300000.0
2005-06-20 01:02:00,198.588,198.614,198.546,198.572,47500000.0
2005-06-20 01:03:00,198.532,198.598,198.513,198.572,57299999.0
2005-06-20 01:04:00,198.538,198.576,198.524,198.567,56800000.0
2005-06-20 01:05:00,198.6,198.6,198.533,198.552,83600001.0
2005-06-20 01:06:00,198.558,198.586,198.546,198.546,67799999.0
2005-06-20 01:07:00,198.553,198.632,198.553,198.632,43500000.0
2005-06-20 01:08:00,198.603,198.621,198.585,198.598,38100000.0
2005-06-20 01:09:00,198.596,198.653,198.588,198.612,45400000.0
2005-06-20 01:10:00,198.588,198.625,198.579,198.607,62100000.0
2005-06-20 01:11:00,198.606,198.619,198.561,198.603,49700000.0
2005-06-20 01:12:00,198.642,198.642,198.554,198.554,67000000.0
2005-06-20 01:13:00,198.56,198.585,198.541,198.585,39300000.0
2005-06-20 01:14:00,198.573,198.61,198.532,198.532,46500000.0
2005-06-20 01:15:00,198.567,198.575,198.504,198.532,45100000.0
2005-06-20 01:16:00,198.547,198.57,198.508,198.532,54000000.0
2005-06-20 01:17:00,198.565,198.606,198.565,198.606,36700000.0
2005-06-20 01:18:00,198.625,198.634,198.576,198.602,50400000.0
2005-06-20 01:19:00,198.581,198.615,198.571,198.601,23800000.0
2005-06-20 01:20:00,198.625,198.635,198.589,198.619,67300000.0
2005-06-20 01:21:00,198.603,198.611,198.559,198.583,71200000.0
2005-06-20 01:22:00,198.575,198.627,198.562,198.599,81499999.0
2005-06-20 01:23:00,198.561,198.598,198.539,198.559,27800000.0
2005-06-20 01:24:00,198.571,198.624,198.55,198.624,46000000.0
2005-06-20 01:25:00,198.577,198.669,198.554,198.655,41000000.0
2005-06-20 01:26:00,198.671,198.671,198.581,198.641,69600001.0
2005-06-20 01:27:00,198.606,198.64,198.604,198.626,61000000.0
2005-06-20 01:28:00,198.625,198.656,198.596,198.598,65800001.0
2005-06-20 01:29:00,198.612,198.623,198.547,198.614,101599999.0
2005-06-20 01:30:00,198.612,198.632,198.588,198.6,35900000.0
2005-06-20 01:31:00,198.598,198.653,198.586,198.643,34000000.0
2005-06-20 01:32:00,198.667,198.667,198.603,198.634,92100001.0
2005-06-20 01:33:00,198.604,198.651,198.583,198.626,53000000.0
2005-06-20 01:34:00,198.638,198.655,198.606,198.609,22400000.0
2005-06-20 01:35:00,198.6,198.656,198.6,198.636,47100000.0
2005-06-20 01:36:00,198.622,198.657,198.591,198.591,40300000.0
2005-06-20 01:37:00,198.596,198.619,198.57,198.57,56100000.0
2005-06-20 01:38:00,198.539,198.582,198.524,198.576,40100000.0
2005-06-20 01:39:00,198.584,198.592,198.528,198.554,29100000.0
2005-06-20 01:40:00,198.561,198.62,198.556,198.59,90300000.0
2005-06-20 01:41:00,198.596,198.615,198.556,198.569,59600000.0
2005-06-20 01:42:00,198.627,198.629,198.539,198.545,74399999.0
2005-06-20 01:43:00,198.553,198.625,198.553,198.582,66500000.0
2005-06-20 01:44:00,198.601,198.61,198.535,198.581,59000000.0
2005-06-20 01:45:00,198.614,198.642,198.577,198.601,48600000.0
2005-06-20 01:46:00,198.619,198.702,198.619,198.639,51300000.0
2005-06-20 01:47:00,198.637,198.685,198.621,198.65,45400000.0
2005-06-20 01:48:00,198.645,198.67,198.615,198.65,93900000.0
2005-06-20 01:49:00,198.689,198.693,198.646,198.657,44900000.0
2005-06-20 01:50:00,198.672,198.682,198.643,198.656,51800000.0
2005-06-20 01:51:00,198.64,198.659,198.601,198.638,23900000.0
2005-06-20 01:52:00,198.651,198.699,198.645,198.699,61100000.0
2005-06-20 01:53:00,198.667,198.699,198.641,198.654,42400000.0
2005-06-20 01:54:00,198.679,198.701,198.656,198.7,55299999.0
2005-06-20 01:55:00,198.712,198.718,198.669,198.669,54700000.0
2005-06-20 01:56:00,198.69,198.698,198.627,198.639,17600000.0
2005-06-20 01:57:00,198.732,198.732,198.644,198.673,63700000.0
2005-06-20 01:58:00,198.702,198.702,198.638,198.646,53300000.0
2005-06-20 01:59:00,198.648,198.701,198.624,198.688,39000000.0
2005-06-20 02:00:00,198.675,198.675,198.631,198.67,26500000.0
2005-06-20 02:01:00,198.658,198.683,198.631,198.662,79000000.0
2005-06-20 02:02:00,198.665,198.691,198.62,198.673,57600000.0
2005-06-20 02:03:00,198.691,198.715,198.653,198.714,30000000.0
2005-06-20 02:04:00,198.703,198.745,198.677,198.728,53600000.0
2005-06-20 02:05:00,198.74,198.813,198.715,198.81,42500000.0
2005-06-20 02:06:00,198.796,198.809,198.738,198.759,88000000.0
2005-06-20 02:07:00,198.777,198.812,198.753,198.8,43500000.0
2005-06-20 02:08:00,198.79,198.822,198.767,198.801,52100000.0
2005-06-20 02:09:00,198.786,198.814,198.771,198.796,35600000.0
2005-06-20 02:10:00,198.783,198.866,198.783,198.838,80800001.0
2005-06-20 02:11:00,198.818,198.896,198.818,198.885,63000000.0
2005-06-20 02:12:00,198.864,198.884,198.822,198.872,59199999.0
2005-06-20 02:13:00,198.846,198.874,198.808,198.858,42500001.0
2005-06-20 02:14:00,198.838,198.856,198.808,198.839,58200001.0
2005-06-20 02:15:00,198.841,198.861,198.791,198.861,66400000.0
2005-06-20 02:16:00,198.877,198.882,198.812,198.856,34200000.0
2005-06-20 02:17:00,198.815,198.868,198.801,198.853,41400000.0
2005-06-20 02:18:00,198.867,198.886,198.83,198.855,48000000.0
2005-06-20 02:19:00,198.859,198.869,198.807,198.837,44300000.0
2005-06-20 02:20:00,198.835,198.854,198.79,198.809,77300001.0
2005-06-20 02:21:00,198.867,198.867,198.802,198.826,26200000.0
2005-06-20 02:22:00,198.862,198.885,198.815,198.815,34000000.0
2005-06-20 02:23:00,198.836,198.885,198.822,198.822,18600000.0
2005-06-20 02:24:00,198.904,198.904,198.839,198.893,83200001.0
2005-06-20 02:25:00,198.9,198.903,198.863,198.878,51700000.0
2005-06-20 02:26:00,198.875,198.908,198.83,198.83,81800000.0
2005-06-20 02:27:00,198.894,198.904,198.808,198.808,25200000.0
2005-06-20 02:28:00,198.843,198.857,198.815,198.84,45200000.0
2005-06-20 02:29:00,198.865,198.867,198.808,198.819,35000000.0
2005-06-20 02:30:00,198.8,198.865,198.791,198.799,55900000.0
2005-06-20 02:31:00,198.82,198.82,198.768,198.802,56900000.0
2005-06-20 02:32:00,198.784,198.82,198.754,198.797,58400000.0
2005-06-20 02:33:00,198.803,198.837,198.793,198.822,59100000.0
2005-06-20 02:34:00,198.81,198.835,198.792,198.82,61200000.0
2005-06-20 02:35:00,198.785,198.811,198.769,198.81,48000001.0
2005-06-20 02:36:00,198.768,198.819,198.768,198.795,40100000.0
2005-06-20 02:37:00,198.825,198.829,198.772,198.822,55700000.0
2005-06-20 02:38:00,198.822,198.839,198.777,198.785,31200000.0
2005-06-20 02:39:00,198.822,198.822,198.757,198.758,58400000.0
2005-06-20 02:40:00,198.785,198.812,198.763,198.801,59300000.0
2005-06-20 02:41:00,198.781,198.792,198.75,198.788,35500000.0
2005-06-20 02:42:00,198.822,198.831,198.774,198.798,62999999.0
2005-06-20 02:43:00,198.82,198.829,198.764,198.806,42200000.0
2005-06-20 02:44:00,198.81,198.869,198.81,198.869,46500000.0
2005-06-20 02:45:00,198.812,198.85,198.789,198.827,59999999.0
2005-06-20 02:46:00,198.79,198.814,198.779,198.803,43800000.0
2005-06-20 02:47:00,198.834,198.85,198.808,198.817,64500000.0
2005-06-20 02:48:00,198.816,198.88,198.8,198.821,85000000.0
2005-06-20 02:49:00,198.823,198.865,198.79,198.79,45500001.0
2005-06-20 02:50:00,198.762,198.869,198.762,198.844,75100000.0
2005-06-20 02:51:00,198.848,198.867,198.81,198.85,35900000.0
2005-06-20 02:52:00,198.85,198.875,198.832,198.848,39600000.0
2005-06-20 02:53:00,198.804,198.871,198.804,198.866,30900000.0
2005-06-20 02:54:00,198.82,198.89,198.82,198.875,33600000.0
2005-06-20 02:55:00,198.803,198.857,198.8,198.857,35400000.0
2005-06-20 02:56:00,198.854,198.865,198.813,198.83,80300001.0
2005-06-20 02:57:00,198.844,198.871,198.81,198.838,61099999.0
2005-06-20 02:58:00,198.827,198.838,198.795,198.821,51599999.0
2005-06-20 02:59:00,198.776,198.801,198.751,198.786,46500000.0
2005-06-20 03:00:00,198.8,198.801,198.742,198.772,45400000.0
2005-06-20 03:01:00,198.794,198.794,198.729,198.763,55500001.0
2005-06-20 03:02:00,198.778,198.816,198.768,198.816,23200000.0
2005-06-20 03:03:00,198.869,198.885,198.825,198.832,29600000.0
2005-06-20 03:04:00,198.851,198.855,198.801,198.838,50700001.0
2005-06-20 03:05:00,198.83,198.842,198.756,198.763,66100001.0
2005-06-20 03:06:00,198.738,198.804,198.731,198.776,39400000.0
2005-06-20 03:07:00,198.758,198.798,198.732,198.732,57699999.0
2005-06-20 03:08:00,198.71,198.719,198.679,198.689,48700001.0
2005-06-20 03:09:00,198.674,198.697,198.659,198.697,71500000.0
2005-06-20 03:10:00,198.657,198.679,198.623,198.652,36300001.0
2005-06-20 03:11:00,198.649,198.649,198.578,198.614,64200001.0
2005-06-20 03:12:00,198.627,198.645,198.592,198.6,45300000.0
2005-06-20 03:13:00,198.637,198.637,198.581,198.598,47500000.0
2005-06-20 03:14:00,198.593,198.644,198.564,198.564,74800000.0
2005-06-20 03:15:00,198.587,198.619,198.48,198.49,71000001.0
2005-06-20 03:16:00,198.535,198.55,198.49,198.515,67600001.0
2005-06-20 03:17:00,198.498,198.552,198.477,198.499,67800000.0
2005-06-20 03:18:00,198.443,198.522,198.443,198.512,23600000.0
2005-06-20 03:19:00,198.483,198.537,198.465,198.512,55500000.0
2005-06-20 03:20:00,198.501,198.516,198.431,198.444,40299999.0
2005-06-20 03:21:00,198.49,198.512,198.445,198.51,69200000.0
2005-06-20 03:22:00,198.47,198.536,198.47,198.486,46400000.0
2005-06-20 03:23:00,198.516,198.521,198.467,198.504,77600000.0
2005-06-20 03:24:00,198.526,198.551,198.507,198.551,59899999.0
2005-06-20 03:25:00,198.511,198.545,198.488,198.545,63300000.0
2005-06-20 03:26:00,198.521,198.546,198.507,198.533,69499999.0
2005-06-20 03:27:00,198.526,198.55,198.51,198.532,43800000.0
2005-06-20 03:28:00,198.511,198.559,198.493,198.559,42699999.0
2005-06-20 03:29:00,198.543,198.591,198.53,198.571,44900001.0
2005-06-20 03:30:00,198.55,198.573,198.455,198.455,36300000.0
2005-06-20 03:31:00,198.479,198.514,198.465,198.51,64700000.0
2005-06-20 03:32:00,198.494,198.528,198.475,198.52,26400000.0
2005-06-20 03:33:00,198.517,198.536,198.504,198.529,43300000.0
2005-06-20 03:34:00,198.527,198.551,198.485,198.53,54299999.0
2005-06-20 03:35:00,198.545,198.563,198.466,198.466,62500000.0
2005-06-20 03:36:00,198.53,198.558,198.485,198.485,45100000.0
2005-06-20 03:37:00,198.505,198.541,198.486,198.52,56400000.0
2005-06-20 03:38:00,198.527,198.539,198.449,198.461,29200000.0
2005-06-20 03:39:00,198.463,198.491,198.443,198.475,45899999.0
2005-06-20 03:40:00,198.507,198.516,198.453,198.486,82800000.0
2005-06-20 03:41:00,198.489,198.489,198.43,198.46,84299999.0
2005-06-20 03:42:00,198.416,198.459,198.397,198.452,52800000.0
2005-06-20 03:43:00,198.472,198.479,198.386,198.393,59400000.0
2005-06-20 03:44:00,198.393,198.489,198.39,198.486,54700000.0
2005-06-20 03:45:00,198.461,198.475,198.448,198.455,59800000.0
2005-06-20 03:46:00,198.418,198.473,198.418,198.47,58000000.0
2005-06-20 03:47:00,198.51,198.525,198.469,198.502,65300001.0
2005-06-20 03:48:00,198.503,198.553,198.495,198.553,39600000.0
2005-06-20 03:49:00,198.566,198.572,198.508,198.509,27700000.0
2005-06-20 03:50:00,198.552,198.565,198.534,198.563,29000000.0
2005-06-20 03:51:00,198.559,198.573,198.522,198.543,60400000.0
2005-06-20 03:52:00,198.562,198.575,198.54,198.573,33900000.0
2005-06-20 03:53:00,198.543,198.576,198.525,198.572,35500000.0
2005-06-20 03:54:00,198.557,198.564,198.533,198.535,51099999.0
2005-06-20 03:55:00,198.53,198.559,198.515,198.557,55900000.0
2005-06-20 03:56:00,198.565,198.565,198.528,198.558,43900000.0
2005-06-20 03:57:00,198.53,198.56,198.513,198.537,79700001.0
2005-06-20 03:58:00,198.506,198.535,198.496,198.533,41900000.0
2005-06-20 03:59:00,198.554,198.557,198.505,198.534,50700000.0
2005-06-20 04:00:00,198.514,198.546,198.505,198.53,45599999.0
2005-06-20 04:01:00,198.545,198.553,198.482,198.506,59700000.0
2005-06-20 04:02:00,198.518,198.529,198.454,198.456,43100000.0
2005-06-20 04:03:00,198.491,198.514,198.486,198.509,44200000.0
2005-06-20 04:04:00,198.496,198.53,198.482,198.521,52399999.0
2005-06-20 04:05:00,198.51,198.526,198.474,198.523,82200002.0
2005-06-20 04:06:00,198.519,198.542,198.494,198.533,79600000.0
2005-06-20 04:07:00,198.519,198.54,198.51,198.54,63900000.0
2005-06-20 04:08:00,198.536,198.557,198.516,198.534,73700000.0
2005-06-20 04:09:00,198.53,198.571,198.526,198.528,82500000.0
2005-06-20 04:10:00,198.549,198.56,198.491,198.492,37800000.0
2005-06-20 04:11:00,198.582,198.583,198.538,198.552,56100000.0
2005-06-20 04:12:00,198.549,198.574,198.516,198.559,73099998.0
2005-06-20 04:13:00,198.54,198.575,198.519,198.569,30800000.0
2005-06-20 04:14:00,198.534,198.586,198.534,198.577,55000000.0
2005-06-20 04:15:00,198.597,198.598,198.542,198.566,88200000.0
2005-06-20 04:16:00,198.589,198.598,198.547,198.567,61400001.0
2005-06-20 04:17:00,198.593,198.61,198.566,198.61,27000000.0
2005-06-20 04:18:00,198.58,198.607,198.56,198.59,33100000.0
2005-06-20 04:19:00,198.597,198.609,198.559,198.591,25200000.0
2005-06-20 04:20:00,198.586,198.618,198.576,198.597,38800000.0
2005-06-20 04:21:00,198.562,198.583,198.539,198.583,54299999.0
2005-06-20 04:22:00,198.567,198.586,198.53,198.53,56500002.0
2005-06-20 04:23:00,198.552,198.561,198.521,198.551,62000001.0
2005-06-20 04:24:00,198.513,198.543,198.489,198.525,57000000.0
2005-06-20 04:25:00,198.488,198.508,198.473,198.498,55300000.0
2005-06-20 04:26:00,198.482,198.542,198.482,198.519,48700001.0
2005-06-20 04:27:00,198.497,198.566,198.484,198.541,96200000.0
2005-06-20 04:28:00,198.546,198.576,198.519,198.54,41800000.0
2005-06-20 04:29:00,198.563,198.575,198.502,198.502,80000001.0
2005-06-20 04:30:00,198.56,198.562,198.526,198.552,18200000.0
2005-06-20 04:31:00,198.535,198.535,198.497,198.497,33500000.0
2005-06-20 04:32:00,198.481,198.55,198.477,198.541,35700001.0
2005-06-20 04:33:00,198.531,198.57,198.513,198.57,20900000.0
2005-06-20 04:34:00,198.5,198.549,198.479,198.549,21500000.0
2005-06-20 04:35:00,198.549,198.549,198.484,198.543,30400000.0
2005-06-20 04:36:00,198.507,198.53,198.47,198.509,37000000.0
2005-06-20 04:37:00,198.491,198.52,198.466,198.496,63699999.0
2005-06-20 04:38:00,198.451,198.502,198.447,198.481,30200000.0
2005-06-20 04:39:00,198.486,198.495,198.455,198.472,36200000.0
2005-06-20 04:40:00,198.486,198.489,198.424,198.454,46000000.0
2005-06-20 04:41:00,198.458,198.519,198.448,198.512,43100000.0
2005-06-20 04:42:00,198.492,198.499,198.469,198.478,69500001.0
2005-06-20 04:43:00,198.461,198.485,198.451,198.471,49299999.0
2005-06-20 04:44:00,198.502,198.51,198.458,198.471,69400000.0
2005-06-20 04:45:00,198.463,198.494,198.459,198.475,55000000.0
2005-06-20 04:46:00,198.469,198.5,198.455,198.465,65800001.0
2005-06-20 04:47:00,198.438,198.476,198.419,198.476,24200000.0
2005-06-20 04:48:00,198.466,198.475,198.442,198.462,41300000.0
2005-06-20 04:49:00,198.476,198.484,198.425,198.468,53300000.0
2005-06-20 04:50:00,198.449,198.468,198.417,198.458,40700000.0
2005-06-20 04:51:00,198.457,198.457,198.409,198.445,59200000.0
2005-06-20 04:52:00,198.45,198.464,198.403,198.443,57700000.0
2005-06-20 04:53:00,198.473,198.474,198.414,198.448,85099999.0
2005-06-20 04:54:00,198.472,198.472,198.393,198.429,75199998.0
2005-06-20 04:55:00,198.416,198.449,198.401,198.427,33900000.0
2005-06-20 04:56:00,198.448,198.49,198.424,198.477,44600000.0
2005-06-20 04:57:00,198.452,198.479,198.428,198.451,57700000.0
2005-06-20 04:58:00,198.468,198.493,198.416,198.416,106799998.0
2005-06-20 04:59:00,198.441,198.483,198.441,198.471,26000000.0
2005-06-20 05:00:00,198.493,198.498,198.432,198.465,41500000.0
2005-06-20 05:01:00,198.47,198.49,198.449,198.49,44100000.0
2005-06-20 05:02:00,198.472,198.478,198.441,198.46,53300000.0
2005-06-20 05:03:00,198.487,198.488,198.442,198.483,46600000.0
2005-06-20 05:04:00,198.477,198.477,198.427,198.443,34800000.0
2005-06-20 05:05:00,198.465,198.482,198.444,198.458,40100000.0
2005-06-20 05:06:00,198.441,198.46,198.43,198.43,65000000.0
2005-06-20 05:07:00,198.457,198.457,198.393,198.453,67900001.0
2005-06-20 05:08:00,198.432,198.459,198.416,198.427,113800001.0
2005-06-20 05:09:00,198.463,198.483,198.434,198.457,34800000.0
2005-06-20 05:10:00,198.459,198.459,198.405,198.422,60400000.0
2005-06-20 05:11:00,198.413,198.471,198.397,198.469,88700002.0
2005-06-20 05:12:00,198.502,198.502,198.403,198.431,61300000.0
2005-06-20 05:13:00,198.424,198.446,198.395,198.408,48000000.0
2005-06-20 05:14:00,198.422,198.441,198.418,198.433,42500000.0
2005-06-20 05:15:00,198.404,198.44,198.396,198.421,47100000.0
2005-06-20 05:16:00,198.44,198.454,198.414,198.454,29500000.0
2005-06-20 05:17:00,198.44,198.44,198.399,198.42,57299999.0
2005-06-20 05:18:00,198.453,198.455,198.426,198.444,69200001.0
2005-06-20 05:19:00,198.429,198.444,198.418,198.433,114000003.0
2005-06-20 05:20:00,198.462,198.478,198.436,198.464,54100000.0
2005-06-20 05:21:00,198.505,198.525,198.447,198.468,62199999.0
2005-06-20 05:22:00,198.46,198.529,198.438,198.515,61299999.0
2005-06-20 05:23:00,198.504,198.511,198.467,198.482,114700000.0
2005-06-20 05:24:00,198.487,198.488,198.453,198.47,49200000.0
2005-06-20 05:25:00,198.475,198.491,198.43,198.491,69999999.0
2005-06-20 05:26:00,198.487,198.492,198.431,198.462,70600001.0
2005-06-20 05:27:00,198.52,198.528,198.456,198.49,55400000.0
2005-06-20 05:28:00,198.497,198.524,198.479,198.51,29100000.0
2005-06-20 05:29:00,198.482,198.506,198.468,198.498,38400000.0
2005-06-20 05:30:00,198.518,198.518,198.455,198.485,35200000.0
2005-06-20 05:31:00,198.483,198.524,198.466,198.5,43100000.0
2005-06-20 05:32:00,198.486,198.525,198.478,198.525,44800000.0
2005-06-20 05:33:00,198.428,198.535,198.424,198.514,55699999.0
2005-06-20 05:34:00,198.527,198.535,198.505,198.505,20500000.0
2005-06-20 05:35:00,198.567,198.567,198.485,198.493,81800001.0
2005-06-20 05:36:00,198.463,198.547,198.463,198.528,40000000.0
2005-06-20 05:37:00,198.525,198.568,198.525,198.537,61000002.0
2005-06-20 05:38:00,198.555,198.555,198.5,198.544,24900000.0
2005-06-20 05:39:00,198.547,198.559,198.504,198.515,39400000.0
2005-06-20 05:40:00,198.526,198.561,198.513,198.553,56300000.0
2005-06-20 05:41:00,198.542,198.579,198.51,198.538,50200001.0
2005-06-20 05:42:00,198.567,198.567,198.496,198.536,47200000.0
2005-06-20 05:43:00,198.532,198.547,198.519,198.547,53400000.0
2005-06-20 05:44:00,198.559,198.559,198.496,198.511,42100001.0
2005-06-20 05:45:00,198.519,198.536,198.475,198.491,55800000.0
2005-06-20 05:46:00,198.543,198.547,198.493,198.51,55200000.0
2005-06-20 05:47:00,198.514,198.528,198.479,198.499,46699999.0
2005-06-20 05:48:00,198.483,198.533,198.466,198.505,36300000.0
2005-06-20 05:49:00,198.493,198.537,198.476,198.537,57600001.0
2005-06-20 05:50:00,198.52,198.537,198.474,198.499,42700000.0
2005-06-20 05:51:00,198.522,198.541,198.489,198.489,30200000.0
2005-06-20 05:52:00,198.539,198.553,198.476,198.484,50699999.0
2005-06-20 05:53:00,198.477,198.505,198.455,198.497,47200000.0
2005-06-20 05:54:00,198.512,198.55,198.48,198.542,30800000.0
2005-06-20 05:55:00,198.5,198.556,198.485,198.524,41200000.0
2005-06-20 05:56:00,198.503,198.557,198.485,198.526,66699999.0
2005-06-20 05:57:00,198.562,198.562,198.511,198.532,40399999.0
2005-06-20 05:58:00,198.531,198.542,198.505,198.538,63299999.0
2005-06-20 05:59:00,198.547,198.553,198.484,198.529,90600000.0
2005-06-20 06:00:00,198.55,198.569,198.492,198.537,53500001.0
2005-06-20 06:01:00,198.574,198.574,198.52,198.556,55100000.0
2005-06-20 06:02:00,198.582,198.582,198.491,198.495,27400000.0
2005-06-20 06:03:00,198.552,198.565,198.529,198.538,62500000.0
2005-06-20 06:04:00,198.544,198.572,198.535,198.557,74700000.0
2005-06-20 06:05:00,198.527,198.555,198.503,198.503,59500000.0
2005-06-20 06:06:00,198.536,198.574,198.505,198.545,70599999.0
2005-06-20 06:07:00,198.561,198.574,198.506,198.539,60200001.0
2005-06-20 06:08:00,198.575,198.575,198.5,198.533,36600000.0
2005-06-20 06:09:00,198.542,198.558,198.491,198.525,112900002.0
2005-06-20 06:10:00,198.501,198.535,198.479,198.521,44900000.0
2005-06-20 06:11:00,198.508,198.568,198.485,198.568,35800000.0
2005-06-20 06:12:00,198.569,198.57,198.492,198.545,64300001.0
2005-06-20 06:13:00,198.565,198.574,198.533,198.558,36000000.0
2005-06-20 06:14:00,198.557,198.561,198.507,198.552,49200000.0
2005-06-20 06:15:00,198.527,198.554,198.499,198.534,40700000.0
2005-06-20 06:16:00,198.537,198.559,198.496,198.525,67900000.0
2005-06-20 06:17:00,198.541,198.542,198.513,198.54,69700000.0
2005-06-20 06:18:00,198.545,198.558,198.491,198.516,39000000.0
2005-06-20 06:19:00,198.557,198.559,198.494,198.517,27900000.0
2005-06-20 06:20:00,198.544,198.579,198.501,198.579,58600000.0
2005-06-20 06:21:00,198.586,198.586,198.522,198.522,37900000.0
2005-06-20 06:22:00,198.532,198.566,198.509,198.509,33000000.0
2005-06-20 06:23:00,198.541,198.546,198.51,198.536,31900000.0
2005-06-20 06:24:00,198.495,198.541,198.484,198.538,55500000.0
2005-06-20 06:25:00,198.514,198.562,198.5,198.542,48800000.0
2005-06-20 06:26:00,198.536,198.555,198.519,198.555,76300000.0
2005-06-20 06:27:00,198.555,198.589,198.545,198.583,81200000.0
2005-06-20 06:28:00,198.543,198.582,198.529,198.567,34100000.0
2005-06-20 06:29:00,198.565,198.587,198.548,198.57,73100000.0
2005-06-20 06:30:00,198.57,198.579,198.526,198.548,55700000.0
2005-06-20 06:31:00,198.571,198.614,198.562,198.597,55900000.0
2005-06-20 06:32:00,198.588,198.629,198.588,198.608,34500000.0
2005-06-20 06:33:00,198.591,198.621,198.568,198.612,44800000.0
2005-06-20 06:34:00,198.626,198.634,198.568,198.574,57900000.0
2005-06-20 06:35:00,198.584,198.594,198.545,198.562,48800000.0
2005-06-20 06:36:00,198.551,198.566,198.523,198.547,52200001.0
2005-06-20 06:37:00,198.552,198.558,198.488,198.507,58700000.0
2005-06-20 06:38:00,198.516,198.548,198.502,198.509,40600000.0
2005-06-20 06:39:00,198.52,198.546,198.515,198.54,55400001.0
2005-06-20 06:40:00,198.506,198.541,198.502,198.516,55500000.0
2005-06-20 06:41:00,198.519,198.54,198.489,198.501,60900000.0
2005-06-20 06:42:00,198.511,198.54,198.5,198.529,57900000.0
2005-06-20 06:43:00,198.579,198.606,198.55,198.565,38800000.0
2005-06-20 06:44:00,198.572,198.575,198.538,198.538,84799999.0
2005-06-20 06:45:00,198.527,198.596,198.526,198.596,71500000.0
2005-06-20 06:46:00,198.54,198.589,198.524,198.58,62900000.0
2005-06-20 06:47:00,198.554,198.604,198.547,198.576,84600000.0
2005-06-20 06:48:00,198.585,198.585,198.531,198.546,102200000.0
2005-06-20 06:49:00,198.564,198.592,198.561,198.592,51600000.0
2005-06-20 06:50:00,198.543,198.598,198.53,198.59,56200000.0
2005-06-20 06:51:00,198.571,198.598,198.54,198.585,67600000.0
2005-06-20 06:52:00,198.596,198.607,198.551,198.594,25900000.0
2005-06-20 06:53:00,198.573,198.621,198.562,198.592,77000000.0
2005-06-20 06:54:00,198.584,198.625,198.575,198.615,40200000.0
2005-06-20 06:55:00,198.592,198.61,198.567,198.573,65700001.0
2005-06-20 06:56:00,198.593,198.634,198.566,198.622,33600000.0
2005-06-20 06:57:00,198.598,198.621,198.564,198.607,69600000.0
2005-06-20 06:58:00,198.577,198.593,198.527,198.543,32700000.0
2005-06-20 06:59:00,198.56,198.637,198.54,198.62,57800000.0
2005-06-20 07:00:00,198.605,198.64,198.584,198.63,81100000.0
2005-06-20 07:01:00,198.627,198.627,198.575,198.6,16800000.0
2005-06-20 07:02:00,198.609,198.658,198.6,198.65,57100000.0
2005-06-20 07:03:00,198.632,198.651,198.583,198.593,59800000.0
2005-06-20 07:04:00,198.586,198.656,198.584,198.598,57000001.0
2005-06-20 07:05:00,198.611,198.63,198.566,198.613,158000000.0
2005-06-20 07:06:00,198.586,198.617,198.567,198.597,111100001.0
2005-06-20 07:07:00,198.577,198.618,198.564,198.604,64900000.0
2005-06-20 07:08:00,198.603,198.626,198.58,198.611,80500000.0
2005-06-20 07:09:00,198.631,198.631,198.585,198.593,43800000.0
2005-06-20 07:10:00,198.598,198.623,198.578,198.598,37400000.0
2005-06-20 07:11:00,198.578,198.628,198.569,198.621,64300002.0
2005-06-20 07:12:00,198.609,198.613,198.543,198.572,64300000.0
2005-06-20 07:13:00,198.588,198.638,198.573,198.606,67400000.0
2005-06-20 07:14:00,198.564,198.625,198.55,198.625,73900000.0
2005-06-20 07:15:00,198.551,198.608,198.551,198.567,44800001.0
2005-06-20 07:16:00,198.583,198.591,198.556,198.577,72400000.0
2005-06-20 07:17:00,198.57,198.598,198.545,198.556,60999999.0
2005-06-20 07:18:00,198.523,198.588,198.517,198.541,56999999.0
2005-06-20 07:19:00,198.594,198.594,198.534,198.578,40300000.0
2005-06-20 07:20:00,198.56,198.58,198.529,198.58,47500000.0
2005-06-20 07:21:00,198.553,198.617,198.553,198.608,30400000.0
2005-06-20 07:22:00,198.605,198.607,198.552,198.585,22400000.0
2005-06-20 07:23:00,198.597,198.604,198.539,198.561,45700000.0
2005-06-20 07:24:00,198.565,198.598,198.539,198.578,54100000.0
2005-06-20 07:25:00,198.59,198.609,198.555,198.595,61600000.0
2005-06-20 07:26:00,198.59,198.624,198.565,198.602,60599999.0
2005-06-20 07:27:00,198.593,198.629,198.58,198.622,62200000.0
2005-06-20 07:28:00,198.61,198.634,198.588,198.617,97700000.0
2005-06-20 07:29:00,198.65,198.65,198.582,198.598,54000000.0
2005-06-20 07:30:00,198.597,198.609,198.553,198.577,65100000.0
2005-06-20 07:31:00,198.57,198.603,198.521,198.603,97000001.0
2005-06-20 07:32:00,198.565,198.609,198.544,198.609,52500000.0
2005-06-20 07:33:00,198.593,198.624,198.569,198.607,26300000.0
2005-06-20 07:34:00,198.597,198.617,198.579,198.583,42800000.0
2005-06-20 07:35:00,198.578,198.625,198.562,198.585,49000000.0
2005-06-20 07:36:00,198.572,198.602,198.542,198.559,26200000.0
2005-06-20 07:37:00,198.558,198.592,198.543,198.564,59600000.0
2005-06-20 07:38:00,198.614,198.618,198.533,198.536,37300000.0
2005-06-20 07:39:00,198.528,198.609,198.526,198.604,69600001.0
2005-06-20 07:40:00,198.625,198.626,198.533,198.58,55300000.0
2005-06-20 07:41:00,198.596,198.609,198.559,198.585,37500000.0
2005-06-20 07:42:00,198.568,198.602,198.544,198.567,70100000.0
2005-06-20 07:43:00,198.57,198.579,198.518,198.543,34500000.0
2005-06-20 07:44:00,198.547,198.566,198.537,198.552,42000000.0
2005-06-20 07:45:00,198.546,198.61,198.53,198.584,75300002.0
2005-06-20 07:46:00,198.6,198.606,198.527,198.572,32200000.0
2005-06-20 07:47:00,198.594,198.613,198.555,198.59,70500001.0
2005-06-20 07:48:00,198.543,198.592,198.535,198.581,51000000.0
2005-06-20 07:49:00,198.591,198.592,198.511,198.511,43500001.0
2005-06-20 07:50:00,198.604,198.604,198.546,198.559,33100000.0
2005-06-20 07:51:00,198.558,198.621,198.558,198.584,69100000.0
2005-06-20 07:52:00,198.548,198.612,198.548,198.599,66200000.0
2005-06-20 07:53:00,198.6,198.606,198.552,198.578,13900000.0
2005-06-20 07:54:00,198.578,198.659,198.57,198.638,43700000.0
2005-06-20 07:55:00,198.594,198.661,198.59,198.597,48800000.0
2005-06-20 07:56:00,198.617,198.634,198.55,198.577,64399998.0
2005-06-20 07:57:00,198.593,198.625,198.562,198.597,37500000.0
2005-06-20 07:58:00,198.595,198.604,198.545,198.551,65100000.0
2005-06-20 07:59:00,198.558,198.593,198.558,198.569,47300000.0
2005-06-20 08:00:00,198.569,198.585,198.527,198.535,24600000.0
2005-06-20 08:01:00,198.566,198.644,198.566,198.631,45899999.0
2005-06-20 08:02:00,198.617,198.617,198.575,198.594,49500000.0
2005-06-20 08:03:00,198.607,198.614,198.553,198.553,31900000.0
2005-06-20 08:04:00,198.59,198.609,198.507,198.507,44300000.0
2005-06-20 08:05:00,198.538,198.591,198.53,198.566,46300001.0
2005-06-20 08:06:00,198.573,198.637,198.545,198.637,52500000.0
2005-06-20 08:07:00,198.61,198.639,198.578,198.623,43400000.0
2005-06-20 08:08:00,198.64,198.642,198.573,198.611,18100000.0
2005-06-20 08:09:00,198.618,198.636,198.579,198.6,34600000.0
2005-06-20 08:10:00,198.545,198.562,198.5,198.507,54700000.0
2005-06-20 08:11:00,198.472,198.498,198.448,198.49,55100000.0
2005-06-20 08:12:00,198.511,198.551,198.478,198.532,40100000.0
2005-06-20 08:13:00,198.542,198.56,198.513,198.545,43800000.0
2005-06-20 08:14:00,198.536,198.564,198.515,198.537,111100001.0
2005-06-20 08:15:00,198.502,198.546,198.473,198.524,35100000.0
2005-06-20 08:16:00,198.535,198.535,198.447,198.475,23100000.0
2005-06-20 08:17:00,198.523,198.537,198.462,198.516,42900000.0
2005-06-20 08:18:00,198.501,198.54,198.488,198.525,96599999.0
2005-06-20 08:19:00,198.523,198.55,198.504,198.532,24000000.0
2005-06-20 08:20:00,198.534,198.55,198.496,198.525,41700000.0
2005-06-20 08:21:00,198.521,198.575,198.5,198.515,49699999.0
2005-06-20 08:22:00,198.552,198.57,198.519,198.519,67400000.0
2005-06-20 08:23:00,198.52,198.548,198.517,198.54,69800000.0
2005-06-20 08:24:00,198.533,198.549,198.503,198.549,49700000.0
2005-06-20 08:25:00,198.548,198.598,198.541,198.594,69699999.0
2005-06-20 08:26:00,198.583,198.61,198.538,198.581,70700000.0
2005-06-20 08:27:00,198.632,198.639,198.595,198.598,58500000.0
2005-06-20 08:28:00,198.598,198.69,198.587,198.682,91000000.0
2005-06-20 08:29:00,198.694,198.716,198.661,198.683,58700000.0
2005-06-20 08:30:00,198.703,198.717,198.616,198.67,47400000.0
2005-06-20 08:31:00,198.665,198.668,198.567,198.599,50800000.0
2005-06-20 08:32:00,198.584,198.657,198.578,198.64,91800000.0
2005-06-20 08:33:00,198.647,198.661,198.512,198.512,78299999.0
2005-06-20 08:34:00,198.565,198.574,198.479,198.533,81899999.0
2005-06-20 08:35:00,198.534,198.557,198.517,198.544,86700001.0
2005-06-20 08:36:00,198.533,198.574,198.517,198.574,39700000.0
2005-06-20 08:37:00,198.568,198.568,198.518,198.518,89400000.0
2005-06-20 08:38:00,198.532,198.543,198.463,198.518,70000000.0
2005-06-20 08:39:00,198.504,198.528,198.495,198.511,61899999.0
2005-06-20 08:40:00,198.511,198.562,198.502,198.552,41900000.0
2005-06-20 08:41:00,198.577,198.582,198.516,198.521,28200000.0
2005-06-20 08:42:00,198.57,198.602,198.534,198.593,58100001.0
2005-06-20 08:43:00,198.592,198.61,198.556,198.557,62500001.0
2005-06-20 08:44:00,198.572,198.601,198.537,198.559,51100000.0
2005-06-20 08:45:00,198.542,198.596,198.531,198.58,45500001.0
2005-06-20 08:46:00,198.579,198.599,198.546,198.565,38500000.0
2005-06-20 08:47:00,198.547,198.588,198.53,198.575,75900000.0
2005-06-20 08:48:00,198.563,198.605,198.547,198.597,69200001.0
2005-06-20 08:49:00,198.574,198.607,198.564,198.591,64800000.0
2005-06-20 08:50:00,198.63,198.666,198.579,198.631,29900000.0
2005-06-20 08:51:00,198.674,198.681,198.608,198.645,57300000.0
2005-06-20 08:52:00,198.642,198.644,198.602,198.637,52200000.0
2005-06-20 08:53:00,198.642,198.659,198.602,198.612,55000001.0
2005-06-20 08:54:00,198.582,198.638,198.571,198.634,54200000.0
2005-06-20 08:55:00,198.634,198.644,198.586,198.606,45400000.0
2005-06-20 08:56:00,198.578,198.625,198.565,198.612,47500000.0
2005-06-20 08:57:00,198.579,198.635,198.574,198.629,32000000.0
2005-06-20 08:58:00,198.601,198.627,198.589,198.597,31600000.0
2005-06-20 08:59:00,198.602,198.615,198.577,198.606,52600000.0
2005-06-20 09:00:00,198.613,198.68,198.605,198.68,80800001.0
2005-06-20 09:01:00,198.667,198.706,198.651,198.697,65500000.0
2005-06-20 09:02:00,198.691,198.711,198.67,198.711,50600000.0
2005-06-20 09:03:00,198.699,198.731,198.673,198.684,41400000.0
2005-06-20 09:04:00,198.668,198.697,198.658,198.674,48299999.0
2005-06-20 09:05:00,198.665,198.712,198.639,198.712,37800000.0
2005-06-20 09:06:00,198.705,198.747,198.677,198.735,33100000.0
2005-06-20 09:07:00,198.703,198.748,198.684,198.748,30100000.0
2005-06-20 09:08:00,198.734,198.749,198.703,198.703,45900000.0
2005-06-20 09:09:00,198.696,198.736,198.68,198.699,85100000.0
2005-06-20 09:10:00,198.678,198.711,198.663,198.696,87400000.0
2005-06-20 09:11:00,198.695,198.706,198.653,198.673,91900000.0
2005-06-20 09:12:00,198.674,198.699,198.609,198.699,32900000.0
2005-06-20 09:13:00,198.713,198.716,198.605,198.656,57300000.0
2005-06-20 09:14:00,198.662,198.662,198.597,198.624,38800000.0
2005-06-20 09:15:00,198.613,198.613,198.542,198.568,33499999.0
2005-06-20 09:16:00,198.575,198.575,198.475,198.563,77600000.0
2005-06-20 09:17:00,198.54,198.544,198.498,198.512,49400000.0
2005-06-20 09:18:00,198.483,198.503,198.447,198.485,55300000.0
2005-06-20 09:19:00,198.481,198.518,198.472,198.51,39900000.0
2005-06-20 09:20:00,198.507,198.509,198.45,198.487,35000000.0
2005-06-20 09:21:00,198.518,198.53,198.459,198.467,27800000.0
2005-06-20 09:22:00,198.469,198.475,198.378,198.427,35900000.0
2005-06-20 09:23:00,198.451,198.456,198.411,198.435,48500000.0
2005-06-20 09:24:00,198.461,198.48,198.427,198.48,71100000.0
2005-06-20 09:25:00,198.492,198.522,198.454,198.52,25800000.0
2005-06-20 09:26:00,198.5,198.505,198.465,198.465,63500000.0
2005-06-20 09:27:00,198.478,198.513,198.46,198.503,52000000.0
2005-06-20 09:28:00,198.53,198.53,198.493,198.523,40500000.0
2005-06-20 09:29:00,198.489,198.532,198.489,198.52,45300000.0
2005-06-20 09:30:00,198.506,198.538,198.487,198.492,47200000.0
2005-06-20 09:31:00,198.499,198.513,198.449,198.484,48600000.0
2005-06-20 09:32:00,198.446,198.487,198.439,198.462,78199999.0
2005-06-20 09:33:00,198.466,198.507,198.463,198.496,38200000.0
2005-06-20 09:34:00,198.493,198.535,198.48,198.535,45100000.0
2005-06-20 09:35:00,198.522,198.539,198.482,198.518,33300000.0
2005-06-20 09:36:00,198.537,198.557,198.492,198.51,49500000.0
2005-06-20 09:37:00,198.535,198.549,198.5,198.505,39100000.0
2005-06-20 09:38:00,198.508,198.549,198.483,198.489,55900001.0
2005-06-20 09:39:00,198.547,198.547,198.481,198.515,45700000.0
2005-06-20 09:40:00,198.478,198.511,198.454,198.489,57200000.0
2005-06-20 09:41:00,198.456,198.496,198.445,198.487,59800001.0
2005-06-20 09:42:00,198.515,198.523,198.463,198.49,38500000.0
2005-06-20 09:43:00,198.493,198.549,198.474,198.528,41100000.0
2005-06-20 09:44:00,198.555,198.564,198.509,198.548,63900000.0
2005-06-20 09:45:00,198.592,198.609,198.53,198.559,32400000.0
2005-06-20 09:46:00,198.507,198.52,198.455,198.472,46800000.0
2005-06-20 09:47:00,198.534,198.538,198.458,198.521,57800000.0
2005-06-20 09:48:00,198.519,198.547,198.497,198.526,22700000.0
2005-06-20 09:49:00,198.51,198.546,198.486,198.486,33000000.0
2005-06-20 09:50:00,198.513,198.534,198.486,198.514,56600000.0
2005-06-20 09:51:00,198.555,198.58,198.52,198.566,27600000.0
2005-06-20 09:52:00,198.588,198.602,198.562,198.581,60199999.0
2005-06-20 09:53:00,198.56,198.598,198.528,198.575,35500000.0
2005-06-20 09:54:00,198.589,198.601,198.529,198.553,95899998.0
2005-06-20 09:55:00,198.595,198.597,198.542,198.584,30700000.0
2005-06-20 09:56:00,198.576,198.636,198.564,198.605,29800000.0
2005-06-20 09:57:00,198.556,198.614,198.556,198.591,47700000.0
2005-06-20 09:58:00,198.568,198.598,198.53,198.573,73200001.0
2005-06-20 09:59:00,198.575,198.576,198.447,198.476,63500001.0
2005-06-20 10:00:00,198.443,198.498,198.437,198.484,59000000.0
2005-06-20 10:01:00,198.49,198.503,198.444,198.452,81799999.0
2005-06-20 10:02:00,198.469,198.469,198.412,198.429,75700000.0
2005-06-20 10:03:00,198.418,198.449,198.418,198.449,61599999.0
2005-06-20 10:04:00,198.448,198.519,198.447,198.516,75600001.0
2005-06-20 10:05:00,198.542,198.547,198.478,198.486,65699999.0
2005-06-20 10:06:00,198.532,198.533,198.474,198.486,49900001.0
2005-06-20 10:07:00,198.503,198.522,198.502,198.512,26900000.0
2005-06-20 10:08:00,198.476,198.5,198.433,198.492,54499999.0
2005-06-20 10:09:00,198.482,198.488,198.433,198.461,35500000.0
2005-06-20 10:10:00,198.453,198.46,198.415,198.442,52700000.0
2005-06-20 10:11:00,198.412,198.472,198.399,198.472,53000000.0
2005-06-20 10:12:00,198.474,198.496,198.431,198.487,53299999.0
2005-06-20 10:13:00,198.486,198.526,198.475,198.488,41400000.0
2005-06-20 10:14:00,198.501,198.501,198.413,198.438,32000000.0
2005-06-20 10:15:00,198.473,198.473,198.444,198.458,49600000.0
2005-06-20 10:16:00,198.468,198.503,198.447,198.483,33700000.0
2005-06-20 10:17:00,198.493,198.515,198.458,198.486,47500000.0
2005-06-20 10:18:00,198.502,198.507,198.444,198.458,45300000.0
2005-06-20 10:19:00,198.484,198.489,198.429,198.471,24700000.0
2005-06-20 10:20:00,198.476,198.511,198.457,198.495,63800000.0
2005-06-20 10:21:00,198.465,198.501,198.459,198.479,31900000.0
2005-06-20 10:22:00,198.502,198.512,198.459,198.488,53700000.0
2005-06-20 10:23:00,198.5,198.509,198.453,198.509,47900000.0
2005-06-20 10:24:00,198.506,198.525,198.466,198.5,68000001.0
2005-06-20 10:25:00,198.514,198.514,198.466,198.482,85100001.0
2005-06-20 10:26:00,198.485,198.511,198.458,198.481,58300000.0
2005-06-20 10:27:00,198.469,198.496,198.45,198.48,37400000.0
2005-06-20 10:28:00,198.489,198.494,198.442,198.466,55000000.0
2005-06-20 10:29:00,198.458,198.485,198.419,198.482,49500000.0
2005-06-20 10:30:00,198.476,198.481,198.422,198.468,64800000.0
2005-06-20 10:31:00,198.445,198.483,198.417,198.438,54399999.0
2005-06-20 10:32:00,198.449,198.457,198.396,198.409,80200000.0
2005-06-20 10:33:00,198.37,198.404,198.344,198.397,66200000.0
2005-06-20 10:34:00,198.425,198.454,198.374,198.441,37500000.0
2005-06-20 10:35:00,198.47,198.485,198.425,198.455,51600000.0
2005-06-20 10:36:00,198.473,198.498,198.458,198.492,52400000.0
2005-06-20 10:37:00,198.492,198.523,198.471,198.515,66500000.0
2005-06-20 10:38:00,198.522,198.547,198.5,198.543,59900000.0
2005-06-20 10:39:00,198.549,198.568,198.482,198.568,39500000.0
2005-06-20 10:40:00,198.561,198.612,198.561,198.591,34100000.0
2005-06-20 10:41:00,198.575,198.617,198.55,198.617,30600000.0
2005-06-20 10:42:00,198.608,198.63,198.576,198.63,85999999.0
2005-06-20 10:43:00,198.655,198.655,198.593,198.643,86900000.0
2005-06-20 10:44:00,198.626,198.645,198.598,198.622,49700000.0
2005-06-20 10:45:00,198.627,198.627,198.557,198.588,57600000.0
2005-06-20 10:46:00,198.538,198.576,198.529,198.564,28800000.0
2005-06-20 10:47:00,198.57,198.57,198.482,198.484,54200000.0
2005-06-20 10:48:00,198.465,198.506,198.442,198.495,41100000.0
2005-06-20 10:49:00,198.483,198.498,198.441,198.444,49100000.0
2005-06-20 10:50:00,198.428,198.478,198.41,198.467,30500000.0
2005-06-20 10:51:00,198.482,198.489,198.446,198.474,30900000.0
2005-06-20 10:52:00,198.467,198.498,198.448,198.475,62500000.0
2005-06-20 10:53:00,198.444,198.48,198.413,198.469,71200000.0
2005-06-20 10:54:00,198.467,198.479,198.462,198.465,33400000.0
2005-06-20 10:55:00,198.45,198.484,198.418,198.484,26000000.0
2005-06-20 10:56:00,198.441,198.487,198.431,198.484,36900000.0
2005-06-20 10:57:00,198.511,198.536,198.495,198.497,58900000.0
2005-06-20 10:58:00,198.496,198.561,198.491,198.561,27800000.0
2005-06-20 10:59:00,198.513,198.576,198.512,198.576,42499999.0
2005-06-20 11:00:00,198.566,198.621,198.563,198.599,41500000.0
2005-06-20 11:01:00,198.627,198.631,198.579,198.608,64700000.0
2005-06-20 11:02:00,198.616,198.679,198.614,198.67,62899998.0
2005-06-20 11:03:00,198.65,198.687,198.64,198.673,67800000.0
2005-06-20 11:04:00,198.639,198.689,198.617,198.684,41400000.0
2005-06-20 11:05:00,198.668,198.697,198.637,198.679,56799999.0
2005-06-20 11:06:00,198.65,198.695,198.63,198.695,46000000.0
2005-06-20 11:07:00,198.686,198.726,198.684,198.722,27000000.0
2005-06-20 11:08:00,198.757,198.789,198.735,198.775,48699999.0
2005-06-20 11:09:00,198.735,198.745,198.668,198.728,48300000.0
2005-06-20 11:10:00,198.719,198.754,198.702,198.735,39000000.0
2005-06-20 11:11:00,198.733,198.754,198.706,198.754,79500001.0
2005-06-20 11:12:00,198.76,198.771,198.707,198.771,31800000.0
2005-06-20 11:13:00,198.792,198.811,198.755,198.767,29500000.0
2005-06-20 11:14:00,198.778,198.835,198.765,198.82,56400000.0
2005-06-20 11:15:00,198.817,198.827,198.759,198.806,70200000.0
2005-06-20 11:16:00,198.79,198.848,198.769,198.842,51300000.0
2005-06-20 11:17:00,198.818,198.839,198.79,198.833,75000000.0
2005-06-20 11:18:00,198.799,198.826,198.772,198.795,69300000.0
2005-06-20 11:19:00,198.794,198.811,198.755,198.785,24500000.0
2005-06-20 11:20:00,198.802,198.819,198.773,198.789,48000000.0
2005-06-20 11:21:00,198.817,198.826,198.741,198.78,41100000.0
2005-06-20 11:22:00,198.825,198.86,198.808,198.86,29000001.0
2005-06-20 11:23:00,198.848,198.873,198.822,198.847,47000000.0
2005-06-20 11:24:00,198.81,198.835,198.771,198.771,48300000.0
2005-06-20 11:25:00,198.757,198.779,198.719,198.76,52400001.0
2005-06-20 11:26:00,198.722,198.732,198.67,198.713,59100000.0
2005-06-20 11:27:00,198.714,198.731,198.695,198.716,98399999.0
2005-06-20 11:28:00,198.717,198.762,198.692,198.762,48900000.0
2005-06-20 11:29:00,198.784,198.784,198.705,198.748,32400000.0
2005-06-20 11:30:00,198.747,198.77,198.723,198.758,67700001.0
2005-06-20 11:31:00,198.764,198.784,198.71,198.759,51000000.0
2005-06-20 11:32:00,198.708,198.799,198.699,198.799,38400000.0
2005-06-20 11:33:00,198.756,198.803,198.74,198.784,50500000.0
2005-06-20 11:34:00,198.779,198.798,198.719,198.768,77499999.0
2005-06-20 11:35:00,198.736,198.774,198.725,198.75,40500000.0
2005-06-20 11:36:00,198.685,198.76,198.674,198.74,31000000.0
2005-06-20 11:37:00,198.733,198.792,198.72,198.792,31499999.0
2005-06-20 11:38:00,198.787,198.824,198.771,198.815,32200000.0
2005-06-20 11:39:00,198.779,198.812,198.769,198.771,51300000.0
2005-06-20 11:40:00,198.815,198.832,198.784,198.825,87100000.0
2005-06-20 11:41:00,198.841,198.841,198.793,198.799,51500000.0
2005-06-20 11:42:00,198.778,198.818,198.765,198.806,79200000.0
2005-06-20 11:43:00,198.804,198.812,198.743,198.779,62600000.0
2005-06-20 11:44:00,198.799,198.802,198.75,198.79,52100000.0
2005-06-20 11:45:00,198.779,198.799,198.752,198.799,33100000.0
2005-06-20 11:46:00,198.818,198.818,198.757,198.775,32100000.0
2005-06-20 11:47:00,198.797,198.798,198.751,198.768,58900000.0
2005-06-20 11:48:00,198.771,198.819,198.761,198.819,35700000.0
2005-06-20 11:49:00,198.82,198.832,198.76,198.82,59100000.0
2005-06-20 11:50:00,198.802,198.826,198.776,198.799,22600000.0
2005-06-20 11:51:00,198.759,198.809,198.758,198.79,27100000.0
2005-06-20 11:52:00,198.815,198.829,198.766,198.788,48300000.0
2005-06-20 11:53:00,198.812,198.831,198.782,198.809,52899999.0
2005-06-20 11:54:00,198.743,198.819,198.739,198.794,58700000.0
2005-06-20 11:55:00,198.822,198.822,198.747,198.783,26900000.0
2005-06-20 11:56:00,198.795,198.796,198.723,198.778,51699999.0
2005-06-20 11:57:00,198.781,198.789,198.733,198.743,76900000.0
2005-06-20 11:58:00,198.762,198.779,198.702,198.721,28300000.0
2005-06-20 11:59:00,198.754,198.754,198.712,198.722,37700000.0
2005-06-20 12:00:00,198.708,198.735,198.685,198.732,64500001.0
2005-06-20 12:01:00,198.732,198.738,198.668,198.691,41600000.0
2005-06-20 12:02:00,198.704,198.706,198.632,198.698,72799999.0
2005-06-20 12:03:00,198.67,198.69,198.622,198.674,24500000.0
2005-06-20 12:04:00,198.66,198.679,198.61,198.623,64900000.0
2005-06-20 12:05:00,198.646,198.697,198.62,198.684,24300000.0
2005-06-20 12:06:00,198.681,198.704,198.653,198.672,55400000.0
2005-06-20 12:07:00,198.666,198.698,198.653,198.681,54700000.0
2005-06-20 12:08:00,198.668,198.719,198.66,198.719,33800000.0
2005-06-20 12:09:00,198.686,198.728,198.676,198.715,36700000.0
2005-06-20 12:10:00,198.707,198.713,198.648,198.676,30500001.0
2005-06-20 12:11:00,198.689,198.689,198.624,198.667,55800000.0
2005-06-20 12:12:00,198.668,198.68,198.608,198.608,92899999.0
2005-06-20 12:13:00,198.631,198.673,198.611,198.671,46400000.0
2005-06-20 12:14:00,198.638,198.672,198.623,198.659,57400000.0
2005-06-20 12:15:00,198.664,198.686,198.633,198.673,60800000.0
2005-06-20 12:16:00,198.66,198.715,198.648,198.715,38400000.0
2005-06-20 12:17:00,198.709,198.723,198.641,198.661,64000000.0
2005-06-20 12:18:00,198.632,198.666,198.615,198.619,60700000.0
2005-06-20 12:19:00,198.638,198.671,198.616,198.664,55200000.0
2005-06-20 12:20:00,198.654,198.678,198.644,198.672,35100001.0
2005-06-20 12:21:00,198.653,198.685,198.629,198.646,87000000.0
2005-06-20 12:22:00,198.662,198.668,198.613,198.63,64600000.0
2005-06-20 12:23:00,198.668,198.672,198.584,198.619,59500000.0
2005-06-20 12:24:00,198.624,198.649,198.624,198.639,21500000.0
2005-06-20 12:25:00,198.639,198.649,198.602,198.634,38400000.0
2005-06-20 12:26:00,198.622,198.633,198.589,198.617,39000000.0
2005-06-20 12:27:00,198.642,198.65,198.581,198.627,90900000.0
2005-06-20 12:28:00,198.647,198.652,198.615,198.635,70499999.0
2005-06-20 12:29:00,198.642,198.672,198.612,198.672,39500000.0
2005-06-20 12:30:00,198.674,198.686,198.639,198.661,26700000.0
2005-06-20 12:31:00,198.655,198.722,198.647,198.7,48400000.0
2005-06-20 12:32:00,198.699,198.717,198.653,198.67,34700000.0
2005-06-20 12:33:00,198.691,198.699,198.669,198.697,53100000.0
2005-06-20 12:34:00,198.683,198.695,198.64,198.68,66000001.0
2005-06-20 12:35:00,198.689,198.705,198.635,198.67,60200000.0
2005-06-20 12:36:00,198.64,198.688,198.625,198.665,40700000.0
2005-06-20 12:37:00,198.688,198.734,198.676,198.726,78000000.0
2005-06-20 12:38:00,198.75,198.759,198.693,198.735,61100000.0
2005-06-20 12:39:00,198.713,198.755,198.7,198.74,59100000.0
2005-06-20 12:40:00,198.752,198.752,198.688,198.688,53800000.0
2005-06-20 12:41:00,198.733,198.753,198.709,198.73,35400000.0
2005-06-20 12:42:00,198.727,198.732,198.695,198.706,44000000.0
2005-06-20 12:43:00,198.68,198.718,198.66,198.707,29500000.0
2005-06-20 12:44:00,198.699,198.714,198.683,198.695,48000000.0
2005-06-20 12:45:00,198.713,198.721,198.665,198.702,33000000.0
2005-06-20 12:46:00,198.697,198.703,198.647,198.674,23500000.0
2005-06-20 12:47:00,198.717,198.748,198.668,198.748,87599999.0
2005-06-20 12:48:00,198.775,198.808,198.748,198.795,68800000.0
2005-06-20 12:49:00,198.767,198.785,198.738,198.76,42800000.0
2005-06-20 12:50:00,198.783,198.785,198.686,198.718,48300000.0
2005-06-20 12:51:00,198.745,198.754,198.689,198.734,22600000.0
2005-06-20 12:52:00,198.751,198.762,198.698,198.754,46900001.0
2005-06-20 12:53:00,198.744,198.765,198.72,198.73,25500000.0
2005-06-20 12:54:00,198.764,198.764,198.688,198.755,51900000.0
2005-06-20 12:55:00,198.744,198.746,198.722,198.746,35600000.0
2005-06-20 12:56:00,198.695,198.704,198.652,198.686,29200000.0
2005-06-20 12:57:00,198.697,198.715,198.673,198.673,24300000.0
2005-06-20 12:58:00,198.709,198.722,198.681,198.684,55200000.0
2005-06-20 12:59:00,198.655,198.696,198.643,198.691,60800000.0
2005-06-20 13:00:00,198.622,198.704,198.622,198.675,43700000.0
2005-06-20 13:01:00,198.683,198.693,198.614,198.638,46000001.0
2005-06-20 13:02:00,198.625,198.655,198.6,198.651,59600000.0
2005-06-20 13:03:00,198.623,198.689,198.614,198.68,67300000.0
2005-06-20 13:04:00,198.656,198.698,198.651,198.673,86300001.0
2005-06-20 13:05:00,198.666,198.698,198.64,198.687,94099998.0
2005-06-20 13:06:00,198.665,198.696,198.665,198.686,56600000.0
2005-06-20 13:07:00,198.658,198.693,198.651,198.673,54300000.0
2005-06-20 13:08:00,198.678,198.703,198.651,198.657,73200000.0
2005-06-20 13:09:00,198.7,198.7,198.626,198.635,62000000.0
2005-06-20 13:10:00,198.681,198.72,198.681,198.72,68900000.0
2005-06-20 13:11:00,198.685,198.703,198.651,198.694,51000000.0
2005-06-20 13:12:00,198.748,198.765,198.702,198.743,32500000.0
2005-06-20 13:13:00,198.741,198.797,198.737,198.784,33200000.0
2005-06-20 13:14:00,198.806,198.819,198.776,198.814,45300000.0
2005-06-20 13:15:00,198.827,198.86,198.795,198.832,66599999.0
2005-06-20 13:16:00,198.855,198.918,198.828,198.918,63100000.0
2005-06-20 13:17:00,198.911,198.928,198.885,198.904,43000000.0
2005-06-20 13:18:00,198.909,198.91,198.859,198.901,41500000.0
2005-06-20 13:19:00,198.882,198.89,198.801,198.829,49900000.0
2005-06-20 13:20:00,198.853,198.868,198.819,198.834,74300002.0
2005-06-20 13:21:00,198.858,198.9,198.837,198.897,37100000.0
2005-06-20 13:22:00,198.868,198.923,198.85,198.884,43500000.0
2005-06-20 13:23:00,198.897,198.906,198.845,198.845,85200000.0
2005-06-20 13:24:00,198.85,198.85,198.769,198.776,37900000.0
2005-06-20 13:25:00,198.783,198.814,198.778,198.798,77200000.0
2005-06-20 13:26:00,198.781,198.789,198.738,198.765,47700000.0
2005-06-20 13:27:00,198.745,198.804,198.724,198.799,42800000.0
2005-06-20 13:28:00,198.796,198.829,198.772,198.806,83899999.0
2005-06-20 13:29:00,198.822,198.85,198.805,198.85,49800000.0
2005-06-20 13:30:00,198.838,198.845,198.794,198.8,28100000.0
2005-06-20 13:31:00,198.825,198.833,198.77,198.788,44600000.0
2005-06-20 13:32:00,198.776,198.827,198.773,198.822,50700000.0
2005-06-20 13:33:00,198.82,198.835,198.796,198.835,47300001.0
2005-06-20 13:34:00,198.802,198.822,198.765,198.816,55900000.0
2005-06-20 13:35:00,198.824,198.837,198.785,198.82,38400000.0
2005-06-20 13:36:00,198.79,198.827,198.768,198.792,61400000.0
2005-06-20 13:37:00,198.781,198.785,198.737,198.774,71600000.0
2005-06-20 13:38:00,198.794,198.794,198.733,198.754,56200000.0
2005-06-20 13:39:00,198.787,198.808,198.761,198.808,61200000.0
2005-06-20 13:40:00,198.795,198.827,198.773,198.773,80600000.0
2005-06-20 13:41:00,198.817,198.823,198.78,198.823,62300000.0
2005-06-20 13:42:00,198.875,198.89,198.832,198.862,60600000.0
2005-06-20 13:43:00,198.907,198.908,198.852,198.88,30000000.0
2005-06-20 13:44:00,198.899,198.912,198.835,198.875,50500000.0
2005-06-20 13:45:00,198.842,198.852,198.812,198.833,33000000.0
2005-06-20 13:46:00,198.808,198.839,198.794,198.839,53000000.0
2005-06-20 13:47:00,198.83,198.859,198.794,198.83,59800000.0
2005-06-20 13:48:00,198.855,198.868,198.781,198.825,46500001.0
2005-06-20 13:49:00,198.861,198.887,198.846,198.887,49300000.0
2005-06-20 13:50:00,198.891,198.899,198.83,198.892,62700000.0
2005-06-20 13:51:00,198.894,198.894,198.849,198.89,60000000.0
2005-06-20 13:52:00,198.846,198.895,198.84,198.872,20000000.0
2005-06-20 13:53:00,198.902,198.925,198.866,198.91,74799999.0
2005-06-20 13:54:00,198.927,198.958,198.903,198.933,50500001.0
2005-06-20 13:55:00,198.94,198.97,198.918,198.97,29700000.0
2005-06-20 13:56:00,198.885,198.97,198.885,198.919,47100000.0
2005-06-20 13:57:00,198.957,198.965,198.909,198.951,46500000.0
2005-06-20 13:58:00,198.92,198.92,198.809,198.833,45900000.0
2005-06-20 13:59:00,198.86,198.862,198.784,198.784,83299999.0
2005-06-20 14:00:00,198.786,198.834,198.777,198.823,88399999.0
2005-06-20 14:01:00,198.805,198.808,198.765,198.789,43500000.0
2005-06-20 14:02:00,198.768,198.837,198.768,198.83,32300000.0
2005-06-20 14:03:00,198.755,198.838,198.755,198.837,49400000.0
2005-06-20 14:04:00,198.834,198.86,198.796,198.799,90899999.0
2005-06-20 14:05:00,198.862,198.864,198.805,198.848,69900000.0
2005-06-20 14:06:00,198.795,198.827,198.783,198.783,74700000.0
2005-06-20 14:07:00,198.857,198.864,198.815,198.834,58499999.0
2005-06-20 14:08:00,198.847,198.872,198.825,198.868,21900000.0
2005-06-20 14:09:00,198.878,198.94,198.867,198.94,59000000.0
2005-06-20 14:10:00,198.951,198.976,198.928,198.969,41000000.0
2005-06-20 14:11:00,198.96,198.992,198.952,198.975,44900000.0
2005-06-20 14:12:00,198.929,198.961,198.923,198.941,45800001.0
2005-06-20 14:13:00,198.968,198.991,198.921,198.933,84100000.0
2005-06-20 14:14:00,198.955,198.996,198.94,198.98,49200001.0
2005-06-20 14:15:00,199.03,199.03,198.928,198.928,73500000.0
2005-06-20 14:16:00,198.932,198.932,198.886,198.898,27600000.0
2005-06-20 14:17:00,198.865,198.928,198.865,198.927,26400000.0
2005-06-20 14:18:00,198.899,198.913,198.861,198.87,103300001.0
2005-06-20 14:19:00,198.865,198.887,198.849,198.876,43900000.0
2005-06-20 14:20:00,198.917,198.924,198.836,198.918,50500000.0
2005-06-20 14:21:00,198.927,198.937,198.875,198.901,63300000.0
2005-06-20 14:22:00,198.916,198.934,198.882,198.882,30000000.0
2005-06-20 14:23:00,198.908,198.908,198.858,198.879,62899999.0
2005-06-20 14:24:00,198.845,198.896,198.837,198.852,44500000.0
2005-06-20 14:25:00,198.856,198.872,198.827,198.827,58200000.0
2005-06-20 14:26:00,198.87,198.873,198.816,198.84,32200000.0
2005-06-20 14:27:00,198.796,198.872,198.796,198.872,51200000.0
2005-06-20 14:28:00,198.877,198.881,198.782,198.836,60900000.0
2005-06-20 14:29:00,198.805,198.881,198.802,198.881,53099999.0
2005-06-20 14:30:00,198.874,198.884,198.817,198.884,56900000.0
2005-06-20 14:31:00,198.882,198.895,198.875,198.883,33499999.0
2005-06-20 14:32:00,198.871,198.915,198.856,198.907,47600000.0
2005-06-20 14:33:00,198.93,198.944,198.867,198.903,53500000.0
2005-06-20 14:34:00,198.9,198.948,198.9,198.945,96400000.0
2005-06-20 14:35:00,198.932,198.942,198.89,198.89,34100000.0
2005-06-20 14:36:00,198.891,198.911,198.874,198.901,43800000.0
2005-06-20 14:37:00,198.872,198.889,198.821,198.825,34900000.0
2005-06-20 14:38:00,198.845,198.858,198.776,198.79,42300000.0
2005-06-20 14:39:00,198.806,198.819,198.755,198.789,92699998.0
2005-06-20 14:40:00,198.766,198.823,198.759,198.802,39200000.0
2005-06-20 14:41:00,198.825,198.825,198.767,198.777,36200000.0
2005-06-20 14:42:00,198.803,198.819,198.781,198.809,40800000.0
2005-06-20 14:43:00,198.8,198.818,198.784,198.792,43000000.0
2005-06-20 14:44:00,198.814,198.814,198.778,198.783,31700000.0
2005-06-20 14:45:00,198.771,198.792,198.762,198.778,57000000.0
2005-06-20 14:46:00,198.728,198.765,198.717,198.746,62900000.0
2005-06-20 14:47:00,198.749,198.753,198.727,198.735,65100000.0
2005-06-20 14:48:00,198.731,198.798,198.723,198.797,39500000.0
2005-06-20 14:49:00,198.794,198.801,198.74,198.745,57300000.0
2005-06-20 14:50:00,198.729,198.814,198.729,198.808,52500000.0
2005-06-20 14:51:00,198.78,198.823,198.768,198.823,78900000.0
2005-06-20 14:52:00,198.81,198.81,198.769,198.784,28000000.0
2005-06-20 14:53:00,198.763,198.783,198.755,198.76,60900000.0
2005-06-20 14:54:00,198.764,198.764,198.706,198.75,67900000.0
2005-06-20 14:55:00,198.789,198.789,198.734,198.734,79700001.0
2005-06-20 14:56:00,198.758,198.773,198.74,198.753,47000000.0
2005-06-20 14:57:00,198.731,198.794,198.731,198.787,33200000.0
2005-06-20 14:58:00,198.764,198.775,198.735,198.76,31300000.0
2005-06-20 14:59:00,198.768,198.808,198.763,198.806,82600001.0
2005-06-20 15:00:00,198.806,198.829,198.79,198.822,50600000.0
2005-06-20 15:01:00,198.827,198.836,198.742,198.757,38700001.0
2005-06-20 15:02:00,198.748,198.752,198.664,198.731,38200000.0
2005-06-20 15:03:00,198.731,198.763,198.731,198.732,52900000.0
2005-06-20 15:04:00,198.729,198.747,198.71,198.727,38800000.0
2005-06-20 15:05:00,198.726,198.82,198.717,198.811,56800000.0
2005-06-20 15:06:00,198.791,198.863,198.777,198.863,49299999.0
2005-06-20 15:07:00,198.88,198.915,198.854,198.871,59400000.0
2005-06-20 15:08:00,198.881,198.881,198.821,198.83,37200000.0
2005-06-20 15:09:00,198.853,198.873,198.822,198.871,35600000.0
2005-06-20 15:10:00,198.875,198.936,198.871,198.929,27900000.0
2005-06-20 15:11:00,198.947,198.959,198.9,198.9,42500000.0
2005-06-20 15:12:00,198.907,198.954,198.895,198.939,31400000.0
2005-06-20 15:13:00,198.948,198.975,198.921,198.953,57900000.0
2005-06-20 15:14:00,198.977,198.977,198.918,198.932,62100001.0
2005-06-20 15:15:00,198.95,198.987,198.923,198.975,49600000.0
2005-06-20 15:16:00,198.998,199.144,198.982,199.144,111600000.0
2005-06-20 15:17:00,199.124,199.124,199.072,199.085,26100000.0
2005-06-20 15:18:00,199.095,199.123,199.089,199.116,53900001.0
2005-06-20 15:19:00,199.145,199.185,199.117,199.185,25800000.0
2005-06-20 15:20:00,199.183,199.218,199.183,199.207,61199999.0
2005-06-20 15:21:00,199.183,199.213,199.164,199.164,30600000.0
2005-06-20 15:22:00,199.139,199.153,199.125,199.141,36200000.0
2005-06-20 15:23:00,199.129,199.153,199.108,199.121,45900000.0
2005-06-20 15:24:00,199.142,199.142,199.083,199.136,66400000.0
2005-06-20 15:25:00,199.123,199.136,199.079,199.092,41100000.0
2005-06-20 15:26:00,199.107,199.133,199.083,199.133,47000000.0
2005-06-20 15:27:00,199.085,199.115,199.063,199.091,97000001.0
2005-06-20 15:28:00,199.043,199.087,199.04,199.062,26000000.0
2005-06-20 15:29:00,198.977,199.059,198.977,199.054,52800000.0
2005-06-20 15:30:00,199.043,199.063,199.01,199.038,79200000.0
2005-06-20 15:31:00,199.042,199.054,199.004,199.048,64300000.0
2005-06-20 15:32:00,199.035,199.059,199.019,199.056,54700000.0
2005-06-20 15:33:00,199.074,199.078,199.036,199.05,41100000.0
2005-06-20 15:34:00,199.042,199.058,199.034,199.048,56900000.0
2005-06-20 15:35:00,199.03,199.089,199.013,199.064,58700000.0
2005-06-20 15:36:00,199.093,199.108,199.044,199.092,53100000.0
2005-06-20 15:37:00,199.067,199.094,199.039,199.094,46600000.0
2005-06-20 15:38:00,199.065,199.078,199.026,199.065,33100000.0
2005-06-20 15:39:00,199.011,199.025,198.987,199.009,47800000.0
2005-06-20 15:40:00,199.016,199.031,198.988,199.019,44000000.0
2005-06-20 15:41:00,199.011,199.043,198.98,199.039,38300000.0
2005-06-20 15:42:00,199.082,199.086,199.004,199.037,87299999.0
2005-06-20 15:43:00,199.018,199.051,198.997,199.05,44200000.0
2005-06-20 15:44:00,199.028,199.061,199.026,199.036,64500000.0
2005-06-20 15:45:00,199.025,199.04,199.005,199.006,28300000.0
2005-06-20 15:46:00,199.011,199.036,198.994,199.027,56599999.0
2005-06-20 15:47:00,198.995,199.014,198.968,199.005,59000000.0
2005-06-20 15:48:00,198.987,198.996,198.929,198.929,39600000.0
2005-06-20 15:49:00,198.911,198.937,198.886,198.937,86199999.0
2005-06-20 15:50:00,198.9,198.987,198.89,198.987,38100000.0
2005-06-20 15:51:00,198.957,198.996,198.933,198.968,68499999.0
2005-06-20 15:52:00,198.957,198.977,198.946,198.974,37600000.0
2005-06-20 15:53:00,199.013,199.02,198.958,198.983,66900000.0
2005-06-20 15:54:00,198.982,198.982,198.921,198.956,28700000.0
2005-06-20 15:55:00,198.97,199.004,198.97,199.004,46600000.0
2005-06-20 15:56:00,199.005,199.045,198.984,199.045,75000000.0
2005-06-20 15:57:00,199.053,199.075,199.029,199.03,99800002.0
2005-06-20 15:58:00,199.059,199.077,199.018,199.019,62200000.0
2005-06-20 15:59:00,199.037,199.047,199.011,199.021,26700000.0
2005-06-20 16:00:00,198.985,198.985,198.931,198.954,20400000.0
2005-06-20 16:01:00,198.954,198.963,198.897,198.934,46500000.0
2005-06-20 16:02:00,198.946,198.982,198.909,198.955,77700000.0
2005-06-20 16:03:00,198.945,198.983,198.926,198.969,56000000.0
2005-06-20 16:04:00,198.958,199.017,198.947,199.004,53800000.0
2005-06-20 16:05:00,199.012,199.035,198.976,198.986,71299999.0
2005-06-20 16:06:00,199.012,199.032,198.981,199.003,62400000.0
2005-06-20 16:07:00,199.016,199.03,198.951,198.955,22600000.0
2005-06-20 16:08:00,198.997,199.024,198.98,199.005,43699999.0
2005-06-20 16:09:00,199.002,199.02,198.977,199.02,54800001.0
2005-06-20 16:10:00,199.004,199.01,198.982,199.009,38300000.0
2005-06-20 16:11:00,199.021,199.024,198.99,199.022,41300000.0
2005-06-20 16:12:00,199.018,199.033,198.995,199.027,40100000.0
2005-06-20 16:13:00,199.01,199.084,199.007,199.084,64000000.0
2005-06-20 16:14:00,199.084,199.084,199.011,199.055,68099999.0
2005-06-20 16:15:00,199.065,199.096,199.055,199.072,47400000.0
2005-06-20 16:16:00,199.074,199.088,199.048,199.088,47100000.0
2005-06-20 16:17:00,199.098,199.114,199.038,199.089,38399999.0
2005-06-20 16:18:00,199.088,199.105,199.044,199.051,39000000.0
2005-06-20 16:19:00,199.073,199.081,199.024,199.075,45900000.0
2005-06-20 16:20:00,199.04,199.102,199.031,199.097,49899999.0
2005-06-20 16:21:00,199.079,199.123,199.06,199.092,86299999.0
2005-06-20 16:22:00,199.104,199.131,199.067,199.121,63200000.0
2005-06-20 16:23:00,199.065,199.146,199.065,199.105,77000000.0
2005-06-20 16:24:00,199.085,199.095,199.047,199.086,41200000.0
2005-06-20 16:25:00,199.101,199.104,199.04,199.061,33100000.0
2005-06-20 16:26:00,199.078,199.082,199.039,199.055,21800000.0
2005-06-20 16:27:00,199.053,199.106,199.04,199.094,51000000.0
2005-06-20 16:28:00,199.086,199.129,199.071,199.116,48300000.0
2005-06-20 16:29:00,199.109,199.162,199.097,199.162,83800000.0
2005-06-20 16:30:00,199.14,199.146,199.076,199.11,56800000.0
2005-06-20 16:31:00,199.126,199.146,199.094,199.146,67199999.0
2005-06-20 16:32:00,199.157,199.171,199.135,199.168,62700000.0
2005-06-20 16:33:00,199.17,199.192,199.15,199.186,30200000.0
2005-06-20 16:34:00,199.182,199.186,199.112,199.138,67199999.0
2005-06-20 16:35:00,199.108,199.176,199.103,199.142,70700000.0
2005-06-20 16:36:00,199.145,199.166,199.103,199.133,67400000.0
2005-06-20 16:37:00,199.133,199.192,199.115,199.187,45500000.0
2005-06-20 16:38:00,199.141,199.191,199.13,199.171,41000001.0
2005-06-20 16:39:00,199.148,199.197,199.148,199.191,43300000.0
2005-06-20 16:40:00,199.184,199.197,199.145,199.173,49300000.0
2005-06-20 16:41:00,199.179,199.182,199.147,199.148,73100001.0
2005-06-20 16:42:00,199.155,199.169,199.104,199.126,50400001.0
2005-06-20 16:43:00,199.154,199.174,199.138,199.157,34700000.0
2005-06-20 16:44:00,199.154,199.206,199.149,199.189,50600000.0
2005-06-20 16:45:00,199.176,199.187,199.137,199.15,67500001.0
2005-06-20 16:46:00,199.155,199.207,199.15,199.19,46000000.0
2005-06-20 16:47:00,199.189,199.23,199.175,199.23,48000000.0
2005-06-20 16:48:00,199.207,199.247,199.186,199.228,31200000.0
2005-06-20 16:49:00,199.227,199.235,199.195,199.235,65000001.0
2005-06-20 16:50:00,199.221,199.243,199.201,199.235,80000000.0
2005-06-20 16:51:00,199.26,199.263,199.184,199.232,74900000.0
2005-06-20 16:52:00,199.24,199.317,199.226,199.307,62000000.0
2005-06-20 16:53:00,199.261,199.298,199.243,199.263,57500000.0
2005-06-20 16:54:00,199.242,199.259,199.215,199.223,28400000.0
2005-06-20 16:55:00,199.245,199.274,199.206,199.274,59300000.0
2005-06-20 16:56:00,199.258,199.299,199.244,199.266,32900000.0
2005-06-20 16:57:00,199.261,199.336,199.242,199.329,39300000.0
2005-06-20 16:58:00,199.315,199.445,199.303,199.442,18600000.0
2005-06-20 16:59:00,199.438,199.505,199.437,199.505,60100000.0
2005-06-20 17:00:00,199.474,199.507,199.464,199.503,39800000.0
2005-06-20 17:01:00,199.496,199.527,199.479,199.508,28300000.0
2005-06-20 17:02:00,199.505,199.542,199.485,199.542,47300000.0
2005-06-20 17:03:00,199.529,199.608,199.511,199.605,56900000.0
2005-06-20 17:04:00,199.647,199.647,199.587,199.637,68100000.0
2005-06-20 17:05:00,199.64,199.665,199.622,199.648,69000000.0
2005-06-20 17:06:00,199.67,199.671,199.611,199.638,40600000.0
2005-06-20 17:07:00,199.618,199.654,199.594,199.644,35900000.0
2005-06-20 17:08:00,199.608,199.619,199.557,199.583,41599999.0
2005-06-20 17:09:00,199.596,199.623,199.565,199.623,49300000.0
2005-06-20 17:10:00,199.632,199.649,199.582,199.628,59900000.0
2005-06-20 17:11:00,199.607,199.626,199.579,199.611,52000000.0
2005-06-20 17:12:00,199.592,199.61,199.57,199.581,36100000.0
2005-06-20 17:13:00,199.566,199.636,199.566,199.636,28100000.0
2005-06-20 17:14:00,199.667,199.667,199.588,199.63,51300000.0
2005-06-20 17:15:00,199.644,199.644,199.584,199.63,43000000.0
2005-06-20 17:16:00,199.632,199.649,199.602,199.613,46100001.0
2005-06-20 17:17:00,199.622,199.642,199.603,199.62,26800000.0
2005-06-20 17:18:00,199.591,199.616,199.577,199.61,27500000.0
2005-06-20 17:19:00,199.586,199.594,199.553,199.561,41199999.0
2005-06-20 17:20:00,199.563,199.603,199.537,199.574,69699999.0
2005-06-20 17:21:00,199.607,199.636,199.564,199.587,49000000.0
2005-06-20 17:22:00,199.576,199.615,199.565,199.59,43700000.0
2005-06-20 17:23:00,199.565,199.601,199.565,199.601,72500000.0
2005-06-20 17:24:00,199.583,199.604,199.556,199.583,19000000.0
2005-06-20 17:25:00,199.581,199.608,199.571,199.608,35800000.0
2005-06-20 17:26:00,199.624,199.639,199.607,199.61,34600000.0
2005-06-20 17:27:00,199.594,199.608,199.581,199.604,54099999.0
2005-06-20 17:28:00,199.589,199.626,199.581,199.613,32500000.0
2005-06-20 17:29:00,199.623,199.633,199.595,199.633,69700001.0
2005-06-20 17:30:00,199.598,199.66,199.598,199.66,56100000.0
2005-06-20 17:31:00,199.6,199.68,199.6,199.639,79399999.0
2005-06-20 17:32:00,199.662,199.68,199.602,199.651,69199999.0
2005-06-20 17:33:00,199.649,199.674,199.643,199.673,55199999.0
2005-06-20 17:34:00,199.628,199.686,199.622,199.681,33000000.0
2005-06-20 17:35:00,199.695,199.722,199.683,199.709,33100000.0
2005-06-20 17:36:00,199.66,199.734,199.66,199.725,83600001.0
2005-06-20 17:37:00,199.75,199.759,199.703,199.744,24200000.0
2005-06-20 17:38:00,199.755,199.769,199.701,199.721,64800000.0
2005-06-20 17:39:00,199.695,199.719,199.671,199.719,44200000.0
2005-06-20 17:40:00,199.732,199.732,199.673,199.687,74600000.0
2005-06-20 17:41:00,199.652,199.66,199.599,199.612,60699999.0
2005-06-20 17:42:00,199.585,199.612,199.565,199.577,33000000.0
2005-06-20 17:43:00,199.564,199.579,199.533,199.568,25300000.0
2005-06-20 17:44:00,199.562,199.575,199.531,199.531,30900000.0
2005-06-20 17:45:00,199.583,199.596,199.558,199.575,44900000.0
2005-06-20 17:46:00,199.565,199.59,199.524,199.524,70000000.0
2005-06-20 17:47:00,199.517,199.527,199.481,199.5,47600000.0
2005-06-20 17:48:00,199.503,199.531,199.48,199.51,43800000.0
2005-06-20 17:49:00,199.508,199.537,199.48,199.51,46700001.0
2005-06-20 17:50:00,199.524,199.543,199.511,199.527,47600000.0
2005-06-20 17:51:00,199.559,199.559,199.507,199.516,26200000.0
2005-06-20 17:52:00,199.483,199.507,199.456,199.49,30900000.0
2005-06-20 17:53:00,199.472,199.472,199.411,199.461,41400001.0
2005-06-20 17:54:00,199.469,199.469,199.401,199.445,53600000.0
2005-06-20 17:55:00,199.461,199.47,199.394,199.411,28600000.0
2005-06-20 17:56:00,199.44,199.448,199.356,199.41,67900001.0
2005-06-20 17:57:00,199.408,199.457,199.406,199.434,26500000.0
2005-06-20 17:58:00,199.442,199.457,199.391,199.45,61500000.0
2005-06-20 17:59:00,199.462,199.477,199.418,199.445,74999999.0
2005-06-20 18:00:00,199.45,199.522,199.426,199.477,95400000.0
2005-06-20 18:01:00,199.505,199.522,199.421,199.475,482699999.0
2005-06-20 18:02:00,199.505,199.539,199.457,199.461,780800001.0
2005-06-20 18:03:00,199.467,199.495,199.381,199.441,579699999.0
2005-06-20 18:04:00,199.409,199.496,199.406,199.462,490500003.0
2005-06-20 18:05:00,199.467,199.537,199.444,199.503,742399997.0
2005-06-20 18:06:00,199.498,199.531,199.461,199.478,614200001.0
2005-06-20 18:07:00,199.51,199.525,199.44,199.509,720400003.0
2005-06-20 18:08:00,199.507,199.536,199.443,199.512,596599999.0
2005-06-20 18:09:00,199.489,199.499,199.41,199.46,508800001.0
2005-06-20 18:10:00,199.438,199.461,199.396,199.454,582600000.0
2005-06-20 18:11:00,199.437,199.481,199.375,199.426,329600002.0
2005-06-20 18:12:00,199.44,199.485,199.44,199.448,262000001.0
2005-06-20 18:13:00,199.445,199.45,199.354,199.417,447999999.0
2005-06-20 18:14:00,199.434,199.46,199.365,199.441,569699998.0
2005-06-20 18:15:00,199.455,199.485,199.395,199.457,603700000.0
2005-06-20 18:16:00,199.424,199.477,199.385,199.42,592499997.0
2005-06-20 18:17:00,199.452,199.463,199.393,199.44,168400000.0
2005-06-20 18:18:00,199.443,199.447,199.352,199.426,438000001.0
2005-06-20 18:19:00,199.407,199.44,199.348,199.415,411300001.0
2005-06-20 18:20:00,199.383,199.432,199.349,199.408,587099999.0
2005-06-20 18:21:00,199.42,199.453,199.391,199.43,606500003.0
2005-06-20 18:22:00,199.425,199.455,199.391,199.446,455800000.0
2005-06-20 18:23:00,199.448,199.488,199.399,199.42,851799997.0
2005-06-20 18:24:00,199.409,199.431,199.36,199.388,603500000.0
2005-06-20 18:25:00,199.425,199.434,199.351,199.403,464200000.0
2005-06-20 18:26:00,199.433,199.447,199.356,199.418,411400001.0
2005-06-20 18:27:00,199.415,199.447,199.384,199.439,456300001.0
2005-06-20 18:28:00,199.422,199.496,199.404,199.453,409500000.0
2005-06-20 18:29:00,199.464,199.492,199.39,199.473,474000002.0
2005-06-20 18:30:00,199.464,199.467,199.402,199.43,238700001.0
2005-06-20 18:31:00,199.45,199.472,199.401,199.45,391100001.0
2005-06-20 18:32:00,199.435,199.475,199.413,199.473,518699998.0
2005-06-20 18:33:00,199.456,199.506,199.418,199.469,376900000.0
2005-06-20 18:34:00,199.477,199.496,199.427,199.47,437700001.0
2005-06-20 18:35:00,199.471,199.525,199.448,199.481,524300001.0
2005-06-20 18:36:00,199.455,199.498,199.408,199.455,293999998.0
2005-06-20 18:37:00,199.478,199.5,199.413,199.413,212800001.0
2005-06-20 18:38:00,199.486,199.491,199.398,199.445,136300000.0
2005-06-20 18:39:00,199.444,199.469,199.399,199.457,99699999.0
2005-06-20 18:40:00,199.449,199.475,199.42,199.449,274200000.0
2005-06-20 18:41:00,199.443,199.495,199.443,199.464,328699998.0
2005-06-20 18:42:00,199.478,199.488,199.43,199.462,280699999.0
2005-06-20 18:43:00,199.385,199.461,199.372,199.423,162299999.0
2005-06-20 18:44:00,199.452,199.473,199.424,199.438,281900001.0
2005-06-20 18:45:00,199.446,199.506,199.422,199.483,192500000.0
2005-06-20 18:46:00,199.453,199.512,199.44,199.482,149200000.0
2005-06-20 18:47:00,199.462,199.529,199.439,199.458,88200000.0
2005-06-20 18:48:00,199.498,199.533,199.462,199.516,213599999.0
2005-06-20 18:49:00,199.511,199.553,199.508,199.523,207300000.0
2005-06-20 18:50:00,199.521,199.554,199.474,199.534,279200001.0
2005-06-20 18:51:00,199.496,199.542,199.452,199.493,247200002.0
2005-06-20 18:52:00,199.526,199.539,199.441,199.535,274700001.0
2005-06-20 18:53:00,199.531,199.549,199.452,199.486,247999999.0
2005-06-20 18:54:00,199.492,199.52,199.427,199.483,165400000.0
2005-06-20 18:55:00,199.48,199.491,199.394,199.43,215400000.0
2005-06-20 18:56:00,199.463,199.499,199.463,199.499,76600001.0
2005-06-20 18:57:00,199.515,199.537,199.458,199.497,160200000.0
2005-06-20 18:58:00,199.467,199.495,199.412,199.48,282800001.0
2005-06-20 18:59:00,199.444,199.496,199.395,199.483,266200000.0
2005-06-20 19:00:00,199.47,199.522,199.453,199.483,51100000.0
2005-06-20 19:01:00,199.476,199.534,199.414,199.472,76200000.0
2005-06-20 19:02:00,199.463,199.531,199.454,199.483,288299999.0
2005-06-20 19:03:00,199.482,199.506,199.433,199.485,311900001.0
2005-06-20 19:04:00,199.499,199.554,199.457,199.546,203100002.0
2005-06-20 19:05:00,199.554,199.59,199.492,199.565,168299998.0
2005-06-20 19:06:00,199.556,199.569,199.495,199.531,423699998.0
2005-06-20 19:07:00,199.546,199.567,199.502,199.537,325199999.0
2005-06-20 19:08:00,199.525,199.557,199.484,199.536,321400000.0
2005-06-20 19:09:00,199.493,199.559,199.493,199.551,120100000.0
2005-06-20 19:10:00,199.577,199.578,199.511,199.555,130400000.0
2005-06-20 19:11:00,199.545,199.594,199.545,199.567,67000001.0
2005-06-20 19:12:00,199.583,199.601,199.542,199.574,74299999.0
2005-06-20 19:13:00,199.561,199.615,199.546,199.597,200700000.0
2005-06-20 19:14:00,199.578,199.59,199.532,199.57,230499999.0
2005-06-20 19:15:00,199.545,199.582,199.536,199.544,269999999.0
2005-06-20 19:16:00,199.556,199.572,199.528,199.558,59200000.0
2005-06-20 19:17:00,199.55,199.593,199.501,199.522,75000000.0
2005-06-20 19:18:00,199.525,199.565,199.513,199.555,224800001.0
2005-06-20 19:19:00,199.541,199.565,199.462,199.482,223300000.0
2005-06-20 19:20:00,199.473,199.528,199.441,199.496,199700001.0
2005-06-20 19:21:00,199.525,199.532,199.448,199.5,152199999.0
2005-06-20 19:22:00,199.508,199.546,199.485,199.522,131299999.0
2005-06-20 19:23:00,199.505,199.566,199.486,199.517,403300000.0
2005-06-20 19:24:00,199.52,199.559,199.482,199.526,135200002.0
2005-06-20 19:25:00,199.518,199.531,199.458,199.513,170800000.0
2005-06-20 19:26:00,199.458,199.536,199.458,199.513,455599998.0
2005-06-20 19:27:00,199.499,199.529,199.462,199.514,266699998.0
2005-06-20 19:28:00,199.528,199.53,199.427,199.525,204900000.0
2005-06-20 19:29:00,199.513,199.55,199.494,199.51,79200000.0
2005-06-20 19:30:00,199.49,199.546,199.451,199.526,215600001.0
2005-06-20 19:31:00,199.515,199.541,199.469,199.475,157700000.0
2005-06-20 19:32:00,199.524,199.546,199.495,199.52,311200000.0
2005-06-20 19:33:00,199.53,199.553,199.472,199.472,175700000.0
2005-06-20 19:34:00,199.479,199.543,199.479,199.535,237600000.0
2005-06-20 19:35:00,199.503,199.528,199.472,199.517,275300000.0
2005-06-20 19:36:00,199.518,199.559,199.448,199.515,304600000.0
2005-06-20 19:37:00,199.528,199.549,199.454,199.509,70900000.0
2005-06-20 19:38:00,199.505,199.531,199.458,199.501,199500000.0
2005-06-20 19:39:00,199.474,199.54,199.464,199.505,207400000.0
2005-06-20 19:40:00,199.501,199.538,199.459,199.459,259300001.0
2005-06-20 19:41:00,199.456,199.517,199.456,199.481,377000002.0
2005-06-20 19:42:00,199.487,199.526,199.455,199.506,184200001.0
2005-06-20 19:43:00,199.492,199.533,199.479,199.496,54500000.0
2005-06-20 19:44:00,199.482,199.519,199.427,199.473,251700000.0
2005-06-20 19:45:00,199.517,199.54,199.481,199.539,143800000.0
2005-06-20 19:46:00,199.555,199.555,199.48,199.533,114400000.0
2005-06-20 19:47:00,199.531,199.531,199.477,199.493,40800000.0
2005-06-20 19:48:00,199.477,199.551,199.476,199.498,227500000.0
2005-06-20 19:49:00,199.502,199.515,199.461,199.464,167900001.0
2005-06-20 19:50:00,199.479,199.532,199.471,199.498,180400001.0
2005-06-20 19:51:00,199.511,199.524,199.456,199.48,151499999.0
2005-06-20 19:52:00,199.491,199.531,199.469,199.501,117500000.0
2005-06-20 19:53:00,199.496,199.522,199.456,199.52,163000001.0
2005-06-20 19:54:00,199.528,199.54,199.457,199.518,176200001.0
2005-06-20 19:55:00,199.478,199.545,199.478,199.502,71000000.0
2005-06-20 19:56:00,199.506,199.523,199.493,199.505,150800001.0
2005-06-20 19:57:00,199.554,199.558,199.484,199.518,165300000.0
2005-06-20 19:58:00,199.52,199.562,199.517,199.522,260200001.0
2005-06-20 19:59:00,199.527,199.566,199.486,199.517,278400000.0
2005-06-20 20:00:00,199.555,199.588,199.492,199.552,99400000.0
2005-06-20 20:01:00,199.537,199.583,199.482,199.532,101100000.0
2005-06-20 20:02:00,199.518,199.545,199.463,199.538,95800000.0
2005-06-20 20:03:00,199.552,199.587,199.478,199.529,85700001.0
2005-06-20 20:04:00,199.545,199.545,199.471,199.513,95000000.0
2005-06-20 20:05:00,199.527,199.563,199.489,199.523,110400000.0
2005-06-20 20:06:00,199.509,199.53,199.456,199.476,203900000.0
2005-06-20 20:07:00,199.517,199.523,199.454,199.483,144799999.0
2005-06-20 20:08:00,199.499,199.519,199.465,199.499,290000000.0
2005-06-20 20:09:00,199.474,199.551,199.447,199.539,184200000.0
2005-06-20 20:10:00,199.547,199.548,199.462,199.524,127899999.0
2005-06-20 20:11:00,199.519,199.532,199.471,199.53,289800000.0
2005-06-20 20:12:00,199.48,199.55,199.469,199.53,533299998.0
2005-06-20 20:13:00,199.528,199.562,199.451,199.492,178600001.0
2005-06-20 20:14:00,199.499,199.529,199.475,199.487,201600002.0
2005-06-20 20:15:00,199.487,199.517,199.446,199.461,328500002.0
2005-06-20 20:16:00,199.496,199.53,199.471,199.517,267299999.0
2005-06-20 20:17:00,199.521,199.521,199.471,199.511,98600000.0
2005-06-20 20:18:00,199.487,199.517,199.436,199.508,95200000.0
2005-06-20 20:19:00,199.525,199.534,199.475,199.512,140700001.0
2005-06-20 20:20:00,199.483,199.493,199.428,199.475,312499998.0
2005-06-20 20:21:00,199.497,199.512,199.471,199.507,163200000.0
2005-06-20 20:22:00,199.495,199.521,199.437,199.491,272499999.0
2005-06-20 20:23:00,199.49,199.542,199.448,199.51,168800002.0
2005-06-20 20:24:00,199.53,199.551,199.496,199.538,168900001.0
2005-06-20 20:25:00,199.508,199.546,199.453,199.497,200900000.0
2005-06-20 20:26:00,199.512,199.539,199.43,199.43,363800003.0
2005-06-20 20:27:00,199.476,199.538,199.464,199.512,222700000.0
2005-06-20 20:28:00,199.464,199.533,199.463,199.463,430800000.0
2005-06-20 20:29:00,199.491,199.55,199.476,199.516,433999999.0
2005-06-20 20:30:00,199.528,199.551,199.484,199.532,530200000.0
2005-06-20 20:31:00,199.55,199.568,199.445,199.454,429900000.0
2005-06-20 20:32:00,199.447,199.534,199.445,199.511,553900001.0
2005-06-20 20:33:00,199.485,199.536,199.45,199.455,218599999.0
2005-06-20 20:34:00,199.446,199.519,199.446,199.477,177800000.0
2005-06-20 20:35:00,199.514,199.557,199.505,199.51,92600000.0
2005-06-20 20:36:00,199.488,199.528,199.453,199.485,131000000.0
2005-06-20 20:37:00,199.483,199.512,199.402,199.472,106400000.0
2005-06-20 20:38:00,199.472,199.502,199.41,199.44,210400000.0
2005-06-20 20:39:00,199.392,199.445,199.388,199.415,209899999.0
2005-06-20 20:40:00,199.425,199.433,199.387,199.402,395400002.0
2005-06-20 20:41:00,199.415,199.488,199.415,199.448,178200000.0
2005-06-20 20:42:00,199.433,199.451,199.402,199.402,212700000.0
2005-06-20 20:43:00,199.445,199.475,199.407,199.475,365100001.0
2005-06-20 20:44:00,199.443,199.502,199.415,199.485,323600000.0
2005-06-20 20:45:00,199.485,199.507,199.421,199.471,266200002.0
2005-06-20 20:46:00,199.481,199.49,199.434,199.477,255200000.0
2005-06-20 20:47:00,199.474,199.485,199.416,199.455,218699999.0
2005-06-20 20:48:00,199.43,199.492,199.41,199.448,224000000.0
2005-06-20 20:49:00,199.465,199.502,199.445,199.501,220999999.0
2005-06-20 20:50:00,199.494,199.495,199.452,199.47,329200003.0
2005-06-20 20:51:00,199.472,199.508,199.445,199.487,150899999.0
2005-06-20 20:52:00,199.493,199.502,199.423,199.46,107300000.0
2005-06-20 20:53:00,199.434,199.484,199.421,199.451,323399998.0
2005-06-20 20:54:00,199.454,199.488,199.398,199.488,152499998.0
2005-06-20 20:55:00,199.445,199.504,199.431,199.446,283999997.0
2005-06-20 20:56:00,199.479,199.509,199.432,199.439,240399999.0
2005-06-20 20:57:00,199.475,199.504,199.423,199.466,423499999.0
2005-06-20 20:58:00,199.468,199.507,199.383,199.402,315299999.0
2005-06-20 20:59:00,199.412,199.461,199.375,199.398,532300002.0
2005-06-20 21:00:00,199.39,199.46,199.373,199.426,489700001.0
2005-06-20 21:01:00,199.432,199.443,199.352,199.414,366400002.0
2005-06-20 21:02:00,199.421,199.431,199.364,199.402,221800000.0
2005-06-20 21:03:00,199.398,199.402,199.346,199.389,256200000.0
2005-06-20 21:04:00,199.409,199.431,199.362,199.398,132299999.0
2005-06-20 21:05:00,199.367,199.399,199.323,199.364,169299999.0
2005-06-20 21:06:00,199.356,199.398,199.337,199.349,140900000.0
2005-06-20 21:07:00,199.369,199.403,199.351,199.403,193500000.0
2005-06-20 21:08:00,199.405,199.427,199.357,199.372,188500000.0
2005-06-20 21:09:00,199.351,199.406,199.327,199.393,82300001.0
2005-06-20 21:10:00,199.358,199.419,199.351,199.416,78300000.0
2005-06-20 21:11:00,199.392,199.421,199.361,199.394,96900000.0
2005-06-20 21:12:00,199.395,199.432,199.371,199.432,94800001.0
2005-06-20 21:13:00,199.432,199.432,199.367,199.407,124600000.0
2005-06-20 21:14:00,199.39,199.442,199.369,199.4,423799999.0
2005-06-20 21:15:00,199.371,199.407,199.348,199.393,282700000.0
2005-06-20 21:16:00,199.386,199.404,199.359,199.392,107500000.0
2005-06-20 21:17:00,199.396,199.414,199.353,199.41,225899999.0
2005-06-20 21:18:00,199.421,199.438,199.363,199.38,188500000.0
2005-06-20 21:19:00,199.413,199.433,199.348,199.425,226600000.0
2005-06-20 21:20:00,199.441,199.469,199.392,199.469,362999999.0
2005-06-20 21:21:00,199.432,199.445,199.352,199.39,261300000.0
2005-06-20 21:22:00,199.416,199.439,199.356,199.356,238899999.0
2005-06-20 21:23:00,199.345,199.451,199.345,199.451,137999998.0
2005-06-20 21:24:00,199.407,199.432,199.347,199.402,167700001.0
2005-06-20 21:25:00,199.415,199.457,199.36,199.411,272200002.0
2005-06-20 21:26:00,199.413,199.447,199.409,199.434,118299998.0
2005-06-20 21:27:00,199.456,199.456,199.378,199.39,150400000.0
2005-06-20 21:28:00,199.383,199.398,199.337,199.38,121700001.0
2005-06-20 21:29:00,199.371,199.399,199.331,199.356,67300000.0
2005-06-20 21:30:00,199.34,199.378,199.295,199.378,93900000.0
2005-06-20 21:31:00,199.358,199.378,199.345,199.37,88800000.0
2005-06-20 21:32:00,199.36,199.368,199.299,199.358,93700000.0
2005-06-20 21:33:00,199.348,199.39,199.326,199.36,151400000.0
2005-06-20 21:34:00,199.355,199.355,199.311,199.333,119700002.0
2005-06-20 21:35:00,199.33,199.352,199.324,199.342,56000000.0
2005-06-20 21:36:00,199.371,199.392,199.334,199.392,89600000.0
2005-06-20 21:37:00,199.375,199.383,199.305,199.325,114500000.0
2005-06-20 21:38:00,199.332,199.338,199.269,199.269,32600000.0
2005-06-20 21:39:00,199.321,199.345,199.305,199.345,23200000.0
2005-06-20 21:40:00,199.347,199.357,199.288,199.299,65799999.0
2005-06-20 21:41:00,199.286,199.323,199.271,199.322,32600000.0
2005-06-20 21:42:00,199.323,199.324,199.25,199.32,147300000.0
2005-06-20 21:43:00,199.323,199.342,199.281,199.314,50900000.0
2005-06-20 21:44:00,199.33,199.352,199.261,199.303,183800000.0
2005-06-20 21:45:00,199.322,199.349,199.276,199.323,61499999.0
2005-06-20 21:46:00,199.328,199.361,199.28,199.338,155999999.0
2005-06-20 21:47:00,199.32,199.339,199.262,199.272,82900000.0
2005-06-20 21:48:00,199.293,199.337,199.239,199.304,162100001.0
2005-06-20 21:49:00,199.255,199.318,199.255,199.312,60100000.0
2005-06-20 21:50:00,199.313,199.323,199.275,199.28,33000000.0
2005-06-20 21:51:00,199.335,199.336,199.282,199.292,140400000.0
2005-06-20 21:52:00,199.292,199.346,199.276,199.337,56200000.0
2005-06-20 21:53:00,199.362,199.362,199.323,199.327,27400000.0
2005-06-20 21:54:00,199.306,199.343,199.29,199.302,93199999.0
2005-06-20 21:55:00,199.296,199.35,199.286,199.35,85199999.0
2005-06-20 21:56:00,199.345,199.363,199.321,199.354,38300000.0
2005-06-20 21:57:00,199.328,199.391,199.315,199.391,43000000.0
2005-06-20 21:58:00,199.396,199.396,199.327,199.329,63200001.0
2005-06-20 21:59:00,199.359,199.384,199.296,199.35,158600001.0
2005-06-20 22:00:00,199.343,199.372,199.319,199.33,142400001.0
2005-06-20 22:01:00,199.329,199.398,199.329,199.389,231900001.0
2005-06-20 22:02:00,199.376,199.408,199.35,199.369,268100001.0
2005-06-20 22:03:00,199.424,199.427,199.361,199.378,75400000.0
2005-06-20 22:04:00,199.378,199.419,199.344,199.399,173700002.0
2005-06-20 22:05:00,199.419,199.42,199.359,199.42,110599998.0
2005-06-20 22:06:00,199.407,199.417,199.387,199.387,62900000.0
2005-06-20 22:07:00,199.385,199.424,199.35,199.424,34800000.0
2005-06-20 22:08:00,199.418,199.418,199.325,199.401,54600000.0
2005-06-20 22:09:00,199.356,199.393,199.344,199.387,36400000.0
2005-06-20 22:10:00,199.382,199.39,199.352,199.384,48200000.0
2005-06-20 22:11:00,199.387,199.401,199.33,199.33,62200000.0
2005-06-20 22:12:00,199.402,199.402,199.317,199.375,104000000.0
2005-06-20 22:13:00,199.371,199.427,199.356,199.427,63200000.0
2005-06-20 22:14:00,199.388,199.421,199.364,199.402,51000000.0
2005-06-20 22:15:00,199.406,199.433,199.359,199.41,131200000.0
2005-06-20 22:16:00,199.41,199.421,199.352,199.392,244599999.0
2005-06-20 22:17:00,199.41,199.415,199.364,199.395,86600002.0
2005-06-20 22:18:00,199.388,199.414,199.378,199.378,80100000.0
2005-06-20 22:19:00,199.367,199.423,199.357,199.399,91000001.0
2005-06-20 22:20:00,199.397,199.458,199.387,199.458,52900000.0
2005-06-20 22:21:00,199.416,199.45,199.4,199.425,46200000.0
2005-06-20 22:22:00,199.428,199.463,199.421,199.456,71000000.0
2005-06-20 22:23:00,199.439,199.457,199.383,199.444,98000001.0
2005-06-20 22:24:00,199.475,199.483,199.398,199.483,83500000.0
2005-06-20 22:25:00,199.474,199.478,199.424,199.458,63000000.0
2005-06-20 22:26:00,199.462,199.468,199.377,199.43,42600000.0
2005-06-20 22:27:00,199.416,199.432,199.356,199.379,165900001.0
2005-06-20 22:28:00,199.412,199.429,199.392,199.429,31900001.0
2005-06-20 22:29:00,199.45,199.45,199.37,199.37,181600000.0
2005-06-20 22:30:00,199.407,199.435,199.389,199.424,47700000.0
2005-06-20 22:31:00,199.428,199.45,199.401,199.45,43800000.0
2005-06-20 22:32:00,199.453,199.459,199.4,199.431,113600001.0
2005-06-20 22:33:00,199.465,199.48,199.379,199.454,298299999.0
2005-06-20 22:34:00,199.476,199.505,199.429,199.483,239300001.0
2005-06-20 22:35:00,199.506,199.506,199.432,199.474,60100001.0
2005-06-20 22:36:00,199.472,199.494,199.404,199.443,122099999.0
2005-06-20 22:37:00,199.454,199.489,199.407,199.427,79500000.0
2005-06-20 22:38:00,199.451,199.489,199.451,199.468,30300000.0
2005-06-20 22:39:00,199.526,199.53,199.441,199.45,22400000.0
2005-06-20 22:40:00,199.468,199.502,199.427,199.427,87799999.0
2005-06-20 22:41:00,199.446,199.454,199.41,199.427,49600000.0
2005-06-20 22:42:00,199.424,199.45,199.412,199.424,29300000.0
2005-06-20 22:43:00,199.414,199.455,199.389,199.439,73700000.0
2005-06-20 22:44:00,199.438,199.463,199.415,199.434,105299999.0
2005-06-20 22:45:00,199.435,199.45,199.394,199.44,158600000.0
2005-06-20 22:46:00,199.449,199.484,199.439,199.45,50000000.0
2005-06-20 22:47:00,199.434,199.493,199.416,199.438,78200001.0
2005-06-20 22:48:00,199.443,199.464,199.405,199.417,56100000.0
2005-06-20 22:49:00,199.413,199.457,199.389,199.415,37100000.0
2005-06-20 22:50:00,199.385,199.419,199.344,199.407,50300000.0
2005-06-20 22:51:00,199.32,199.438,199.306,199.404,114800000.0
2005-06-20 22:52:00,199.39,199.449,199.338,199.443,37800000.0
2005-06-20 22:53:00,199.43,199.437,199.371,199.415,136600000.0
2005-06-20 22:54:00,199.45,199.45,199.394,199.445,79400000.0
2005-06-20 22:55:00,199.427,199.451,199.397,199.397,53400000.0
2005-06-20 22:56:00,199.39,199.431,199.357,199.393,87799999.0
2005-06-20 22:57:00,199.403,199.423,199.368,199.414,87700000.0
2005-06-20 22:58:00,199.43,199.43,199.351,199.396,49700000.0
2005-06-20 22:59:00,199.375,199.388,199.296,199.319,58100001.0
2005-06-20 23:00:00,199.307,199.348,199.277,199.319,84700001.0
2005-06-20 23:01:00,199.262,199.297,199.198,199.222,27500000.0
2005-06-20 23:02:00,199.24,199.264,199.155,199.264,62600000.0
2005-06-20 23:03:00,199.217,199.264,199.197,199.208,46200000.0
2005-06-20 23:04:00,199.248,199.27,199.205,199.253,61700000.0
2005-06-20 23:05:00,199.253,199.253,199.226,199.234,54200000.0
2005-06-20 23:06:00,199.223,199.26,199.193,199.245,68300000.0
2005-06-20 23:07:00,199.233,199.295,199.217,199.29,53600000.0
2005-06-20 23:08:00,199.268,199.298,199.251,199.298,51300000.0
2005-06-20 23:09:00,199.241,199.294,199.208,199.294,22300000.0
2005-06-20 23:10:00,199.25,199.27,199.222,199.244,68600000.0
2005-06-20 23:11:00,199.242,199.312,199.241,199.267,45300000.0
2005-06-20 23:12:00,199.27,199.305,199.246,199.289,38900000.0
2005-06-20 23:13:00,199.292,199.323,199.283,199.323,44699999.0
2005-06-20 23:14:00,199.295,199.326,199.268,199.296,62400000.0
2005-06-20 23:15:00,199.328,199.364,199.296,199.307,47699999.0
2005-06-20 23:16:00,199.344,199.381,199.335,199.381,54100000.0
2005-06-20 23:17:00,199.397,199.416,199.357,199.407,33700000.0
2005-06-20 23:18:00,199.38,199.399,199.358,199.37,37200000.0
2005-06-20 23:19:00,199.397,199.403,199.324,199.386,46700000.0
2005-06-20 23:20:00,199.399,199.399,199.361,199.393,53600000.0
2005-06-20 23:21:00,199.402,199.409,199.355,199.392,41600000.0
2005-06-20 23:22:00,199.369,199.41,199.352,199.41,62400000.0
2005-06-20 23:23:00,199.386,199.408,199.359,199.382,63700000.0
2005-06-20 23:24:00,199.359,199.397,199.344,199.379,31000000.0
2005-06-20 23:25:00,199.381,199.439,199.369,199.424,43900000.0
2005-06-20 23:26:00,199.442,199.47,199.383,199.397,62800000.0
2005-06-20 23:27:00,199.417,199.417,199.353,199.368,95500000.0
2005-06-20 23:28:00,199.338,199.39,199.338,199.368,58200001.0
2005-06-20 23:29:00,199.36,199.444,199.354,199.427,50800001.0
2005-06-20 23:30:00,199.424,199.455,199.378,199.418,35700000.0
2005-06-20 23:31:00,199.402,199.509,199.374,199.509,59900000.0
2005-06-20 23:32:00,199.493,199.504,199.423,199.459,25700000.0
2005-06-20 23:33:00,199.46,199.468,199.417,199.421,27100000.0
2005-06-20 23:34:00,199.421,199.504,199.412,199.495,21000000.0
2005-06-20 23:35:00,199.489,199.489,199.439,199.44,47199999.0
2005-06-20 23:36:00,199.44,199.494,199.429,199.454,36600000.0
2005-06-20 23:37:00,199.43,199.499,199.424,199.466,68099999.0
2005-06-20 23:38:00,199.483,199.537,199.483,199.537,32900000.0
2005-06-20 23:39:00,199.52,199.583,199.49,199.55,49700000.0
2005-06-20 23:40:00,199.516,199.54,199.436,199.436,65800001.0
2005-06-20 23:41:00,199.467,199.496,199.446,199.494,49999999.0
2005-06-20 23:42:00,199.558,199.558,199.447,199.506,55400000.0
2005-06-20 23:43:00,199.51,199.521,199.457,199.497,68800000.0
2005-06-20 23:44:00,199.494,199.499,199.47,199.485,69300000.0
2005-06-20 23:45:00,199.548,199.548,199.499,199.528,44499999.0
2005-06-20 23:46:00,199.541,199.541,199.495,199.498,49200000.0
2005-06-20 23:47:00,199.524,199.537,199.476,199.502,45200001.0
2005-06-20 23:48:00,199.478,199.513,199.468,199.497,38900000.0
2005-06-20 23:49:00,199.502,199.525,199.49,199.525,60000000.0
2005-06-20 23:50:00,199.509,199.513,199.467,199.496,40200000.0
2005-06-20 23:51:00,199.499,199.521,199.49,199.49,44500000.0
2005-06-20 23:52:00,199.469,199.534,199.469,199.53,52400001.0
2005-06-20 23:53:00,199.531,199.531,199.47,199.495,81800001.0
2005-06-20 23:54:00,199.529,199.541,199.516,199.535,58300000.0
2005-06-20 23:55:00,199.541,199.541,199.5,199.518,32700000.0
2005-06-20 23:56:00,199.522,199.545,199.494,199.513,48200000.0
2005-06-20 23:57:00,199.5,199.535,199.479,199.506,22100000.0
2005-06-20 23:58:00,199.529,199.561,199.512,199.532,55000000.0
2005-06-20 23:59:00,199.549,199.549,199.51,199.51,46500000.0
2005-06-21 00:00:00,199.554,199.555,199.509,199.525,27200000.0
2005-06-21 00:01:00,199.524,199.552,199.49,199.533,30300000.0
2005-06-21 00:02:00,199.526,199.557,199.499,199.557,79600000.0
2005-06-21 00:03:00,199.55,199.552,199.507,199.535,27000000.0
2005-06-21 00:04:00,199.516,199.539,199.515,199.539,50900000.0
2005-06-21 00:05:00,199.522,199.522,199.472,199.508,50500000.0
2005-06-21 00:06:00,199.5,199.543,199.492,199.543,72700000.0
2005-06-21 00:07:00,199.556,199.556,199.519,199.549,66600000.0
2005-06-21 00:08:00,199.538,199.561,199.52,199.542,33500000.0
2005-06-21 00:09:00,199.525,199.556,199.501,199.556,37100000.0
2005-06-21 00:10:00,199.555,199.555,199.456,199.491,63900001.0
2005-06-21 00:11:00,199.49,199.511,199.464,199.472,69400000.0
2005-06-21 00:12:00,199.472,199.485,199.445,199.467,80200000.0
2005-06-21 00:13:00,199.458,199.521,199.458,199.497,64500001.0
2005-06-21 00:14:00,199.501,199.501,199.441,199.461,37400000.0
2005-06-21 00:15:00,199.498,199.498,199.44,199.453,49300000.0
2005-06-21 00:16:00,199.456,199.501,199.456,199.485,80500000.0
2005-06-21 00:17:00,199.487,199.494,199.443,199.452,32800000.0
2005-06-21 00:18:00,199.443,199.495,199.432,199.455,65300000.0
2005-06-21 00:19:00,199.435,199.466,199.403,199.458,52600000.0
2005-06-21 00:20:00,199.443,199.461,199.432,199.434,62400000.0
2005-06-21 00:21:00,199.442,199.449,199.396,199.408,40500000.0
2005-06-21 00:22:00,199.43,199.471,199.396,199.396,38900000.0
2005-06-21 00:23:00,199.4,199.476,199.382,199.476,32500000.0
2005-06-21 00:24:00,199.4,199.455,199.4,199.422,49700000.0
2005-06-21 00:25:00,199.428,199.443,199.338,199.338,31100000.0
2005-06-21 00:26:00,199.345,199.396,199.309,199.315,40300000.0
2005-06-21 00:27:00,199.36,199.385,199.332,199.343,80000000.0
2005-06-21 00:28:00,199.325,199.348,199.292,199.328,41100000.0
2005-06-21 00:29:00,199.344,199.369,199.333,199.342,55300001.0
2005-06-21 00:30:00,199.335,199.366,199.297,199.297,56800000.0
2005-06-21 00:31:00,199.295,199.368,199.295,199.321,42200000.0
2005-06-21 00:32:00,199.335,199.362,199.291,199.291,46500001.0
2005-06-21 00:33:00,199.384,199.387,199.331,199.35,41100000.0
2005-06-21 00:34:00,199.384,199.417,199.369,199.371,30200000.0
2005-06-21 00:35:00,199.374,199.388,199.331,199.386,49000000.0
2005-06-21 00:36:00,199.369,199.406,199.369,199.402,43900000.0
2005-06-21 00:37:00,199.437,199.449,199.375,199.38,50800000.0
2005-06-21 00:38:00,199.415,199.452,199.411,199.452,48200001.0
2005-06-21 00:39:00,199.42,199.461,199.372,199.445,55400000.0
2005-06-21 00:40:00,199.473,199.473,199.4,199.424,20300000.0
2005-06-21 00:41:00,199.421,199.464,199.407,199.45,20200000.0
2005-06-21 00:42:00,199.482,199.482,199.411,199.411,48600000.0
2005-06-21 00:43:00,199.44,199.454,199.411,199.436,49300000.0
2005-06-21 00:44:00,199.428,199.434,199.384,199.43,39000000.0
2005-06-21 00:45:00,199.403,199.442,199.375,199.402,44700000.0
2005-06-21 00:46:00,199.41,199.434,199.373,199.395,43600000.0
2005-06-21 00:47:00,199.425,199.425,199.344,199.397,49699999.0
2005-06-21 00:48:00,199.41,199.454,199.394,199.435,36300000.0
2005-06-21 00:49:00,199.39,199.432,199.366,199.415,27700000.0
2005-06-21 00:50:00,199.41,199.41,199.352,199.368,19600000.0
2005-06-21 00:51:00,199.35,199.376,199.295,199.295,77200000.0
2005-06-21 00:52:00,199.265,199.357,199.265,199.282,80000000.0
2005-06-21 00:53:00,199.305,199.386,199.305,199.368,39800000.0
2005-06-21 00:54:00,199.286,199.408,199.286,199.408,52500000.0
2005-06-21 00:55:00,199.335,199.391,199.321,199.351,55200001.0
2005-06-21 00:56:00,199.356,199.401,199.34,199.384,50000000.0
2005-06-21 00:57:00,199.375,199.385,199.354,199.37,36400000.0
2005-06-21 00:58:00,199.321,199.358,199.315,199.327,22900000.0
2005-06-21 00:59:00,199.303,199.337,199.292,199.318,44200000.0
2005-06-21 01:00:00,199.324,199.327,199.305,199.311,51100000.0
2005-06-21 01:01:00,199.291,199.34,199.291,199.312,47400000.0
2005-06-21 01:02:00,199.328,199.346,199.307,199.323,48999999.0
2005-06-21 01:03:00,199.304,199.355,199.296,199.33,61600000.0
2005-06-21 01:04:00,199.291,199.343,199.283,199.33,28700000.0
2005-06-21 01:05:00,199.329,199.349,199.279,199.304,37400000.0
2005-06-21 01:06:00,199.33,199.341,199.308,199.327,39900000.0
2005-06-21 01:07:00,199.314,199.341,199.296,199.315,33300000.0
2005-06-21 01:08:00,199.3,199.343,199.282,199.321,54100000.0
2005-06-21 01:09:00,199.318,199.334,199.288,199.313,55400000.0
2005-06-21 01:10:00,199.322,199.339,199.285,199.285,34300000.0
2005-06-21 01:11:00,199.296,199.31,199.274,199.303,98500001.0
2005-06-21 01:12:00,199.297,199.31,199.269,199.307,70800000.0
2005-06-21 01:13:00,199.33,199.33,199.257,199.293,54899999.0
2005-06-21 01:14:00,199.305,199.334,199.284,199.303,98899999.0
2005-06-21 01:15:00,199.268,199.344,199.268,199.31,59200001.0
2005-06-21 01:16:00,199.293,199.331,199.291,199.315,55600000.0
2005-06-21 01:17:00,199.323,199.349,199.293,199.334,17500000.0
2005-06-21 01:18:00,199.314,199.325,199.277,199.279,43400000.0
2005-06-21 01:19:00,199.273,199.323,199.266,199.316,68499999.0
2005-06-21 01:20:00,199.297,199.311,199.259,199.309,87400001.0
2005-06-21 01:21:00,199.304,199.313,199.25,199.285,36500000.0
2005-06-21 01:22:00,199.304,199.311,199.253,199.265,80000000.0
2005-06-21 01:23:00,199.278,199.315,199.266,199.308,49400000.0
2005-06-21 01:24:00,199.252,199.296,199.224,199.229,65900001.0
2005-06-21 01:25:00,199.21,199.244,199.182,199.182,18400000.0
2005-06-21 01:26:00,199.228,199.271,199.161,199.192,52100000.0
2005-06-21 01:27:00,199.198,199.275,199.198,199.237,52500000.0
2005-06-21 01:28:00,199.286,199.29,199.199,199.232,90399998.0
2005-06-21 01:29:00,199.257,199.276,199.212,199.238,56100000.0
2005-06-21 01:30:00,199.201,199.217,199.175,199.195,49499999.0
2005-06-21 01:31:00,199.18,199.248,199.171,199.196,47100000.0
2005-06-21 01:32:00,199.252,199.256,199.191,199.196,38400000.0
2005-06-21 01:33:00,199.182,199.208,199.149,199.208,59500000.0
2005-06-21 01:34:00,199.227,199.23,199.165,199.204,53099999.0
2005-06-21 01:35:00,199.197,199.236,199.182,199.236,44200000.0
2005-06-21 01:36:00,199.217,199.34,199.217,199.272,49500000.0
2005-06-21 01:37:00,199.282,199.283,199.217,199.252,30400000.0
2005-06-21 01:38:00,199.208,199.289,199.207,199.289,23300000.0
2005-06-21 01:39:00,199.295,199.305,199.247,199.285,47200000.0
2005-06-21 01:40:00,199.297,199.305,199.202,199.202,26300000.0
2005-06-21 01:41:00,199.208,199.273,199.201,199.206,71700000.0
2005-06-21 01:42:00,199.264,199.264,199.217,199.258,67000000.0
2005-06-21 01:43:00,199.241,199.282,199.218,199.269,30500000.0
2005-06-21 01:44:00,199.225,199.267,199.194,199.194,51900000.0
2005-06-21 01:45:00,199.244,199.259,199.195,199.228,81799999.0
2005-06-21 01:46:00,199.241,199.271,199.208,199.245,64900000.0
2005-06-21 01:47:00,199.242,199.267,199.234,199.267,79200001.0
2005-06-21 01:48:00,199.261,199.296,199.24,199.265,46600000.0
2005-06-21 01:49:00,199.29,199.29,199.213,199.216,43100000.0
2005-06-21 01:50:00,199.23,199.3,199.23,199.282,71700000.0
2005-06-21 01:51:00,199.236,199.271,199.236,199.257,42700000.0
2005-06-21 01:52:00,199.259,199.304,199.242,199.296,49400000.0
2005-06-21 01:53:00,199.323,199.35,199.29,199.323,37600000.0
2005-06-21 01:54:00,199.345,199.363,199.292,199.292,77700000.0
2005-06-21 01:55:00,199.277,199.301,199.256,199.263,31100000.0
2005-06-21 01:56:00,199.29,199.299,199.247,199.274,28100000.0
2005-06-21 01:57:00,199.312,199.312,199.239,199.244,75900001.0
2005-06-21 01:58:00,199.249,199.258,199.224,199.243,51000000.0
2005-06-21 01:59:00,199.236,199.286,199.23,199.26,58000000.0
2005-06-21 02:00:00,199.272,199.298,199.245,199.258,65300000.0
2005-06-21 02:01:00,199.285,199.296,199.215,199.233,50600001.0
2005-06-21 02:02:00,199.24,199.24,199.18,199.21,22200000.0
2005-06-21 02:03:00,199.19,199.223,199.165,199.208,31100000.0
2005-06-21 02:04:00,199.222,199.222,199.155,199.155,44500000.0
2005-06-21 02:05:00,199.19,199.213,199.174,199.21,23100000.0
2005-06-21 02:06:00,199.149,199.194,199.137,199.189,28400000.0
2005-06-21 02:07:00,199.206,199.226,199.18,199.208,74099999.0
2005-06-21 02:08:00,199.227,199.232,199.185,199.232,51800000.0
2005-06-21 02:09:00,199.224,199.226,199.185,199.197,39800000.0
2005-06-21 02:10:00,199.21,199.224,199.175,199.206,78999999.0
2005-06-21 02:11:00,199.177,199.242,199.166,199.208,55600000.0
2005-06-21 02:12:00,199.181,199.237,199.168,199.218,50500000.0
2005-06-21 02:13:00,199.195,199.212,199.169,199.189,42799999.0
2005-06-21 02:14:00,199.184,199.229,199.173,199.227,68900000.0
2005-06-21 02:15:00,199.21,199.226,199.172,199.172,51700000.0
2005-06-21 02:16:00,199.179,199.188,199.133,199.156,45300000.0
2005-06-21 02:17:00,199.185,199.189,199.12,199.148,63900000.0
2005-06-21 02:18:00,199.136,199.187,199.136,199.16,26100000.0
2005-06-21 02:19:00,199.109,199.187,199.087,199.176,64500001.0
2005-06-21 02:20:00,199.172,199.201,199.158,199.179,54800000.0
2005-06-21 02:21:00,199.197,199.197,199.144,199.181,51399999.0
2005-06-21 02:22:00,199.188,199.194,199.154,199.176,52900000.0
2005-06-21 02:23:00,199.198,199.217,199.165,199.189,40200000.0
2005-06-21 02:24:00,199.164,199.211,199.153,199.203,69300000.0
2005-06-21 02:25:00,199.192,199.202,199.167,199.182,22700000.0
2005-06-21 02:26:00,199.168,199.186,199.158,199.174,68500000.0
2005-06-21 02:27:00,199.184,199.204,199.176,199.186,54700000.0
2005-06-21 02:28:00,199.193,199.193,199.141,199.168,59500000.0
2005-06-21 02:29:00,199.163,199.194,199.142,199.171,33500000.0
2005-06-21 02:30:00,199.19,199.197,199.11,199.163,57499999.0
2005-06-21 02:31:00,199.168,199.172,199.145,199.15,50400000.0
2005-06-21 02:32:00,199.145,199.202,199.137,199.191,55800000.0
2005-06-21 02:33:00,199.188,199.226,199.18,199.221,45899999.0
2005-06-21 02:34:00,199.245,199.256,199.161,199.18,57300000.0
2005-06-21 02:35:00,199.18,199.207,199.156,199.188,55700000.0
2005-06-21 02:36:00,199.148,199.168,199.124,199.129,34400000.0
2005-06-21 02:37:00,199.085,199.131,199.072,199.112,74399999.0
2005-06-21 02:38:00,199.071,199.13,199.065,199.1,59500000.0
2005-06-21 02:39:00,199.167,199.167,199.081,199.11,38800000.0
2005-06-21 02:40:00,199.112,199.144,199.054,199.095,47000000.0
2005-06-21 02:41:00,199.107,199.13,199.081,199.094,55000000.0
2005-06-21 02:42:00,199.102,199.129,199.081,199.081,26700000.0
2005-06-21 02:43:00,199.088,199.112,199.075,199.112,102100000.0
2005-06-21 02:44:00,199.117,199.117,199.056,199.074,44600001.0
2005-06-21 02:45:00,199.082,199.097,199.042,199.097,35200000.0
2005-06-21 02:46:00,199.065,199.112,199.052,199.075,64299999.0
2005-06-21 02:47:00,199.087,199.087,198.965,198.986,42600000.0
2005-06-21 02:48:00,199.03,199.061,198.986,199.005,36800000.0
2005-06-21 02:49:00,199.024,199.036,198.963,198.976,40099999.0
2005-06-21 02:50:00,198.967,199.028,198.95,198.962,63300000.0
2005-06-21 02:51:00,198.956,198.989,198.92,198.935,48200000.0
2005-06-21 02:52:00,198.969,199.005,198.93,198.947,42000000.0
2005-06-21 02:53:00,198.972,199.012,198.935,198.943,35300000.0
2005-06-21 02:54:00,198.983,199.044,198.974,199.044,64700000.0
2005-06-21 02:55:00,199.041,199.153,199.025,199.153,35700000.0
2005-06-21 02:56:00,199.093,199.115,199.045,199.064,44700000.0
2005-06-21 02:57:00,199.051,199.089,199.029,199.089,41000000.0
2005-06-21 02:58:00,199.035,199.095,198.986,199.095,53500000.0
2005-06-21 02:59:00,199.089,199.101,198.971,199.068,58900000.0
2005-06-21 03:00:00,199.097,199.128,198.977,199.056,57400000.0
2005-06-21 03:01:00,199.065,199.094,199.028,199.092,27700000.0
2005-06-21 03:02:00,199.075,199.094,199.032,199.072,32100000.0
2005-06-21 03:03:00,199.117,199.156,199.102,199.156,72500000.0
2005-06-21 03:04:00,199.15,199.212,199.126,199.177,41400000.0
2005-06-21 03:05:00,199.23,199.241,199.119,199.192,25500000.0
2005-06-21 03:06:00,199.215,199.223,199.16,199.213,47500000.0
2005-06-21 03:07:00,199.214,199.217,199.12,199.165,46200000.0
2005-06-21 03:08:00,199.184,199.191,199.15,199.175,28200000.0
2005-06-21 03:09:00,199.197,199.204,199.154,199.204,68299999.0
2005-06-21 03:10:00,199.166,199.192,199.144,199.168,54200001.0
2005-06-21 03:11:00,199.228,199.228,199.148,199.177,59400000.0
2005-06-21 03:12:00,199.192,199.199,199.144,199.155,47700000.0
2005-06-21 03:13:00,199.215,199.223,199.116,199.116,60000001.0
2005-06-21 03:14:00,199.172,199.212,199.153,199.189,59900000.0
2005-06-21 03:15:00,199.197,199.216,199.119,199.163,45600000.0
2005-06-21 03:16:00,199.145,199.169,199.114,199.162,54200000.0
2005-06-21 03:17:00,199.15,199.156,199.058,199.091,42900000.0
2005-06-21 03:18:00,199.068,199.143,199.068,199.139,44600000.0
2005-06-21 03:19:00,199.164,199.164,199.093,199.126,55099999.0
2005-06-21 03:20:00,199.103,199.167,199.1,199.15,33500000.0
2005-06-21 03:21:00,199.155,199.159,199.078,199.128,70600001.0
2005-06-21 03:22:00,199.142,199.185,199.133,199.153,102799998.0
2005-06-21 03:23:00,199.175,199.184,199.143,199.166,42800000.0
2005-06-21 03:24:00,199.185,199.205,199.156,199.189,43600000.0
2005-06-21 03:25:00,199.152,199.201,199.115,199.198,38900000.0
2005-06-21 03:26:00,199.168,199.174,199.127,199.174,79700001.0
2005-06-21 03:27:00,199.201,199.201,199.128,199.128,42799999.0
2005-06-21 03:28:00,199.148,199.192,199.148,199.17,44400000.0
2005-06-21 03:29:00,199.163,199.178,199.146,199.165,33100000.0
2005-06-21 03:30:00,199.157,199.18,199.145,199.145,37400000.0
2005-06-21 03:31:00,199.154,199.167,199.13,199.16,50200000.0
2005-06-21 03:32:00,199.169,199.184,199.153,199.158,41500000.0
2005-06-21 03:33:00,199.149,199.208,199.149,199.208,60600000.0
2005-06-21 03:34:00,199.146,199.21,199.146,199.152,68600000.0
2005-06-21 03:35:00,199.148,199.175,199.113,199.148,52700000.0
2005-06-21 03:36:00,199.125,199.177,199.118,199.154,59500000.0
2005-06-21 03:37:00,199.177,199.177,199.12,199.142,60900000.0
2005-06-21 03:38:00,199.14,199.149,199.099,199.133,45700000.0
2005-06-21 03:39:00,199.154,199.162,199.118,199.132,63300000.0
2005-06-21 03:40:00,199.1,199.178,199.094,199.178,42400000.0
2005-06-21 03:41:00,199.139,199.158,199.091,199.158,71199999.0
2005-06-21 03:42:00,199.133,199.169,199.125,199.158,41200000.0
2005-06-21 03:43:00,199.172,199.178,199.098,199.116,65900001.0
2005-06-21 03:44:00,199.146,199.155,199.123,199.131,60700000.0
2005-06-21 03:45:00,199.159,199.174,199.12,199.147,43600000.0
2005-06-21 03:46:00,199.13,199.167,199.122,199.146,60000000.0
2005-06-21 03:47:00,199.176,199.197,199.155,199.175,69300000.0
2005-06-21 03:48:00,199.174,199.187,199.119,199.165,38700000.0
2005-06-21 03:49:00,199.166,199.214,199.143,199.214,44100000.0
2005-06-21 03:50:00,199.202,199.242,199.183,199.228,48000000.0
2005-06-21 03:51:00,199.257,199.279,199.181,199.19,71900000.0
2005-06-21 03:52:00,199.201,199.231,199.188,199.208,35200000.0
2005-06-21 03:53:00,199.203,199.244,199.189,199.244,28300000.0
2005-06-21 03:54:00,199.234,199.239,199.192,199.223,29700000.0
2005-06-21 03:55:00,199.244,199.244,199.214,199.216,25900000.0
2005-06-21 03:56:00,199.219,199.239,199.184,199.196,46599999.0
2005-06-21 03:57:00,199.186,199.239,199.179,199.193,62800000.0
2005-06-21 03:58:00,199.196,199.214,199.177,199.177,30000000.0
2005-06-21 03:59:00,199.222,199.242,199.193,199.202,22200000.0
2005-06-21 04:00:00,199.225,199.248,199.199,199.244,34500000.0
2005-06-21 04:01:00,199.218,199.248,199.211,199.237,45400000.0
2005-06-21 04:02:00,199.217,199.268,199.205,199.248,29100000.0
2005-06-21 04:03:00,199.205,199.256,199.205,199.217,57000000.0
2005-06-21 04:04:00,199.241,199.261,199.225,199.248,84700000.0
2005-06-21 04:05:00,199.272,199.278,199.239,199.239,64699999.0
2005-06-21 04:06:00,199.252,199.266,199.203,199.203,55600000.0
2005-06-21 04:07:00,199.226,199.256,199.218,199.256,51800000.0
2005-06-21 04:08:00,199.302,199.302,199.223,199.237,44400000.0
2005-06-21 04:09:00,199.243,199.262,199.221,199.221,62300000.0
2005-06-21 04:10:00,199.213,199.258,199.196,199.217,51500000.0
2005-06-21 04:11:00,199.203,199.267,199.203,199.23,45100000.0
2005-06-21 04:12:00,199.245,199.283,199.228,199.283,70599999.0
2005-06-21 04:13:00,199.246,199.25,199.212,199.217,43199999.0
2005-06-21 04:14:00,199.205,199.273,199.205,199.273,45900000.0
2005-06-21 04:15:00,199.287,199.289,199.232,199.264,80100000.0
2005-06-21 04:16:00,199.222,199.258,199.184,199.243,18800000.0
2005-06-21 04:17:00,199.227,199.237,199.209,199.23,57200000.0
2005-06-21 04:18:00,199.199,199.273,199.199,199.261,49900000.0
2005-06-21 04:19:00,199.228,199.256,199.212,199.254,64000002.0
2005-06-21 04:20:00,199.231,199.273,199.215,199.242,43000000.0
2005-06-21 04:21:00,199.238,199.247,199.218,199.238,66300000.0
2005-06-21 04:22:00,199.22,199.262,199.209,199.22,35800000.0
2005-06-21 04:23:00,199.283,199.304,199.251,199.304,98000001.0
2005-06-21 04:24:00,199.295,199.307,199.261,199.278,71500000.0
2005-06-21 04:25:00,199.239,199.274,199.238,199.26,76100000.0
2005-06-21 04:26:00,199.229,199.268,199.21,199.253,39900000.0
2005-06-21 04:27:00,199.22,199.245,199.177,199.198,44300000.0
2005-06-21 04:28:00,199.249,199.27,199.217,199.219,33400000.0
2005-06-21 04:29:00,199.223,199.287,199.216,199.274,32000000.0
2005-06-21 04:30:00,199.26,199.287,199.239,199.28,40600000.0
2005-06-21 04:31:00,199.263,199.272,199.23,199.246,20600000.0
2005-06-21 04:32:00,199.257,199.28,199.241,199.278,43399999.0
2005-06-21 04:33:00,199.253,199.302,199.25,199.293,45600000.0
2005-06-21 04:34:00,199.275,199.303,199.237,199.284,41900001.0
2005-06-21 04:35:00,199.317,199.32,199.269,199.297,74400000.0
2005-06-21 04:36:00,199.315,199.322,199.261,199.285,34100000.0
2005-06-21 04:37:00,199.288,199.353,199.276,199.346,47700001.0
2005-06-21 04:38:00,199.341,199.345,199.281,199.316,46400001.0
2005-06-21 04:39:00,199.299,199.316,199.25,199.266,41800000.0
2005-06-21 04:40:00,199.291,199.309,199.255,199.309,70899999.0
2005-06-21 04:41:00,199.316,199.316,199.259,199.281,28400000.0
2005-06-21 04:42:00,199.283,199.294,199.258,199.278,72099999.0
2005-06-21 04:43:00,199.297,199.303,199.237,199.267,38000000.0
2005-06-21 04:44:00,199.278,199.328,199.253,199.306,48900000.0
2005-06-21 04:45:00,199.302,199.317,199.26,199.297,74500000.0
2005-06-21 04:46:00,199.228,199.294,199.228,199.246,31300000.0
2005-06-21 04:47:00,199.247,199.299,199.247,199.299,47700000.0
2005-06-21 04:48:00,199.303,199.307,199.263,199.306,57100000.0
2005-06-21 04:49:00,199.285,199.318,199.261,199.29,27900000.0
2005-06-21 04:50:00,199.274,199.287,199.248,199.26,34800000.0
2005-06-21 04:51:00,199.247,199.27,199.242,199.242,45500001.0
2005-06-21 04:52:00,199.254,199.275,199.233,199.26,44300000.0
2005-06-21 04:53:00,199.26,199.278,199.218,199.239,38300000.0
2005-06-21 04:54:00,199.242,199.265,199.217,199.265,55300000.0
2005-06-21 04:55:00,199.286,199.286,199.24,199.263,107600001.0
2005-06-21 04:56:00,199.265,199.283,199.208,199.235,37800000.0
2005-06-21 04:57:00,199.234,199.261,199.186,199.261,29200000.0
2005-06-21 04:58:00,199.269,199.283,199.193,199.259,62600002.0
2005-06-21 04:59:00,199.285,199.288,199.201,199.238,42400000.0
2005-06-21 05:00:00,199.238,199.305,199.238,199.278,103400001.0
2005-06-21 05:01:00,199.245,199.287,199.234,199.267,66900000.0
2005-06-21 05:02:00,199.292,199.297,199.224,199.273,47900000.0
2005-06-21 05:03:00,199.243,199.257,199.218,199.257,33000000.0
2005-06-21 05:04:00,199.235,199.255,199.226,199.251,54899999.0
2005-06-21 05:05:00,199.247,199.275,199.24,199.275,27000000.0
2005-06-21 05:06:00,199.23,199.259,199.23,199.23,61500000.0
2005-06-21 05:07:00,199.254,199.268,199.224,199.255,53400001.0
2005-06-21 05:08:00,199.245,199.251,199.215,199.215,57800000.0
2005-06-21 05:09:00,199.22,199.251,199.213,199.237,45000000.0
2005-06-21 05:10:00,199.236,199.269,199.221,199.257,36700000.0
2005-06-21 05:11:00,199.237,199.251,199.19,199.237,84499999.0
2005-06-21 05:12:00,199.188,199.234,199.188,199.2,46500000.0
2005-06-21 05:13:00,199.216,199.234,199.175,199.228,62700000.0
2005-06-21 05:14:00,199.257,199.257,199.188,199.228,66300001.0
2005-06-21 05:15:00,199.235,199.238,199.179,199.221,43700000.0
2005-06-21 05:16:00,199.223,199.283,199.202,199.279,44199999.0
2005-06-21 05:17:00,199.258,199.279,199.243,199.273,46600000.0
2005-06-21 05:18:00,199.265,199.269,199.223,199.223,53800000.0
2005-06-21 05:19:00,199.216,199.27,199.216,199.217,48300000.0
2005-06-21 05:20:00,199.279,199.286,199.244,199.283,33000000.0
2005-06-21 05:21:00,199.267,199.29,199.213,199.213,51900000.0
2005-06-21 05:22:00,199.257,199.31,199.248,199.31,29600000.0
2005-06-21 05:23:00,199.286,199.312,199.267,199.267,94800000.0
2005-06-21 05:24:00,199.295,199.299,199.23,199.24,69400001.0
2005-06-21 05:25:00,199.282,199.288,199.23,199.232,69800001.0
2005-06-21 05:26:00,199.232,199.248,199.182,199.212,35100000.0
2005-06-21 05:27:00,199.235,199.25,199.195,199.223,42800000.0
2005-06-21 05:28:00,199.24,199.263,199.217,199.263,35500000.0
2005-06-21 05:29:00,199.262,199.271,199.174,199.205,38100001.0
2005-06-21 05:30:00,199.26,199.268,199.195,199.221,45800000.0
2005-06-21 05:31:00,199.209,199.233,199.188,199.233,27700000.0
2005-06-21 05:32:00,199.241,199.248,199.204,199.241,36100000.0
2005-06-21 05:33:00,199.241,199.257,199.212,199.214,46999999.0
2005-06-21 05:34:00,199.186,199.25,199.184,199.245,83399999.0
2005-06-21 05:35:00,199.242,199.249,199.201,199.219,39900000.0
2005-06-21 05:36:00,199.191,199.269,199.191,199.259,48400001.0
2005-06-21 05:37:00,199.255,199.265,199.185,199.185,35200000.0
2005-06-21 05:38:00,199.2,199.234,199.188,199.19,27700000.0
2005-06-21 05:39:00,199.244,199.251,199.215,199.233,31300000.0
2005-06-21 05:40:00,199.251,199.251,199.187,199.194,35600000.0
2005-06-21 05:41:00,199.171,199.244,199.171,199.244,53899999.0
2005-06-21 05:42:00,199.217,199.244,199.199,199.235,47400000.0
2005-06-21 05:43:00,199.193,199.242,199.183,199.216,38000000.0
2005-06-21 05:44:00,199.24,199.244,199.222,199.243,69699999.0
2005-06-21 05:45:00,199.226,199.24,199.192,199.192,25200000.0
2005-06-21 05:46:00,199.195,199.226,199.164,199.203,44400000.0
2005-06-21 05:47:00,199.215,199.229,199.141,199.141,21600000.0
2005-06-21 05:48:00,199.15,199.216,199.142,199.196,69000001.0
2005-06-21 05:49:00,199.197,199.209,199.156,199.209,58900000.0
2005-06-21 05:50:00,199.199,199.209,199.177,199.184,64199999.0
2005-06-21 05:51:00,199.222,199.225,199.155,199.178,64500001.0
2005-06-21 05:52:00,199.2,199.2,199.165,199.196,85799999.0
2005-06-21 05:53:00,199.198,199.215,199.163,199.193,50900000.0
2005-06-21 05:54:00,199.234,199.243,199.187,199.219,51200000.0
2005-06-21 05:55:00,199.237,199.247,199.177,199.193,23000000.0
2005-06-21 05:56:00,199.252,199.252,199.156,199.215,65700000.0
2005-06-21 05:57:00,199.244,199.244,199.198,199.238,30600000.0
2005-06-21 05:58:00,199.253,199.29,199.239,199.266,42400000.0
2005-06-21 05:59:00,199.263,199.275,199.227,199.272,78300000.0
2005-06-21 06:00:00,199.26,199.302,199.222,199.302,48500000.0
2005-06-21 06:01:00,199.299,199.299,199.194,199.247,86399998.0
2005-06-21 06:02:00,199.265,199.286,199.246,199.283,24700000.0
2005-06-21 06:03:00,199.274,199.299,199.229,199.237,43400001.0
2005-06-21 06:04:00,199.282,199.31,199.247,199.283,83599999.0
2005-06-21 06:05:00,199.258,199.293,199.238,199.27,70100000.0
2005-06-21 06:06:00,199.208,199.3,199.194,199.267,61300000.0
2005-06-21 06:07:00,199.272,199.306,199.252,199.254,52500000.0
2005-06-21 06:08:00,199.231,199.287,199.227,199.276,63700000.0
2005-06-21 06:09:00,199.289,199.302,199.243,199.284,53400000.0
2005-06-21 06:10:00,199.282,199.293,199.247,199.276,52300000.0
2005-06-21 06:11:00,199.321,199.346,199.288,199.313,60000001.0
2005-06-21 06:12:00,199.301,199.364,199.285,199.353,32600000.0
2005-06-21 06:13:00,199.334,199.344,199.305,199.323,47900000.0
2005-06-21 06:14:00,199.332,199.342,199.232,199.298,52900000.0
2005-06-21 06:15:00,199.317,199.321,199.263,199.266,35400000.0
2005-06-21 06:16:00,199.268,199.302,199.245,199.299,67199999.0
2005-06-21 06:17:00,199.338,199.338,199.281,199.319,36500001.0
2005-06-21 06:18:00,199.324,199.344,199.289,199.289,53399999.0
2005-06-21 06:19:00,199.31,199.327,199.277,199.282,26800000.0
2005-06-21 06:20:00,199.312,199.327,199.28,199.322,58000000.0
2005-06-21 06:21:00,199.301,199.336,199.285,199.287,48700000.0
2005-06-21 06:22:00,199.319,199.337,199.301,199.307,58000000.0
2005-06-21 06:23:00,199.306,199.319,199.287,199.291,110299999.0
2005-06-21 06:24:00,199.28,199.333,199.273,199.273,61500000.0
2005-06-21 06:25:00,199.294,199.333,199.279,199.323,51900000.0
2005-06-21 06:26:00,199.312,199.318,199.286,199.308,36400000.0
2005-06-21 06:27:00,199.277,199.315,199.269,199.273,74000000.0
2005-06-21 06:28:00,199.357,199.368,199.307,199.318,29200000.0
2005-06-21 06:29:00,199.357,199.367,199.268,199.268,65600001.0
2005-06-21 06:30:00,199.301,199.316,199.269,199.269,48800001.0
2005-06-21 06:31:00,199.314,199.33,199.258,199.303,90100001.0
2005-06-21 06:32:00,199.327,199.349,199.288,199.333,42700000.0
2005-06-21 06:33:00,199.306,199.343,199.28,199.325,50300001.0
2005-06-21 06:34:00,199.315,199.364,199.304,199.349,21600000.0
2005-06-21 06:35:00,199.34,199.358,199.294,199.356,65700000.0
2005-06-21 06:36:00,199.358,199.379,199.327,199.372,30000000.0
2005-06-21 06:37:00,199.366,199.39,199.334,199.334,50900001.0
2005-06-21 06:38:00,199.406,199.415,199.344,199.355,34000000.0
2005-06-21 06:39:00,199.34,199.399,199.335,199.398,83400000.0
2005-06-21 06:40:00,199.353,199.413,199.338,199.342,47100000.0
2005-06-21 06:41:00,199.41,199.41,199.345,199.398,61300000.0
2005-06-21 06:42:00,199.372,199.408,199.342,199.408,56900000.0
2005-06-21 06:43:00,199.391,199.417,199.357,199.397,49100000.0
2005-06-21 06:44:00,199.405,199.419,199.356,199.406,84200002.0
2005-06-21 06:45:00,199.422,199.432,199.367,199.411,74600000.0
2005-06-21 06:46:00,199.434,199.444,199.392,199.416,107600002.0
2005-06-21 06:47:00,199.387,199.411,199.364,199.393,45400000.0
2005-06-21 06:48:00,199.372,199.41,199.319,199.41,67100000.0
2005-06-21 06:49:00,199.33,199.389,199.315,199.382,58600000.0
2005-06-21 06:50:00,199.357,199.375,199.337,199.37,51600000.0
2005-06-21 06:51:00,199.356,199.383,199.332,199.36,46300000.0
2005-06-21 06:52:00,199.364,199.387,199.352,199.387,55300000.0
2005-06-21 06:53:00,199.357,199.388,199.327,199.377,90300001.0
2005-06-21 06:54:00,199.359,199.373,199.314,199.364,38800000.0
2005-06-21 06:55:00,199.361,199.405,199.34,199.405,55000000.0
2005-06-21 06:56:00,199.356,199.356,199.328,199.34,25100000.0
2005-06-21 06:57:00,199.362,199.37,199.287,199.303,48000000.0
2005-06-21 06:58:00,199.276,199.35,199.276,199.346,64500000.0
2005-06-21 06:59:00,199.326,199.391,199.31,199.37,60700000.0
2005-06-21 07:00:00,199.358,199.398,199.328,199.377,73300002.0
2005-06-21 07:01:00,199.383,199.383,199.336,199.371,39100000.0
2005-06-21 07:02:00,199.342,199.398,199.338,199.394,51700000.0
2005-06-21 07:03:00,199.356,199.39,199.356,199.363,50100000.0
2005-06-21 07:04:00,199.329,199.378,199.323,199.353,81899999.0
2005-06-21 07:05:00,199.371,199.381,199.351,199.381,65700000.0
2005-06-21 07:06:00,199.402,199.418,199.34,199.35,80299999.0
2005-06-21 07:07:00,199.356,199.398,199.353,199.384,52400000.0
2005-06-21 07:08:00,199.387,199.389,199.3,199.3,31700000.0
2005-06-21 07:09:00,199.394,199.411,199.362,199.411,64700000.0
2005-06-21 07:10:00,199.387,199.407,199.354,199.359,51600000.0
2005-06-21 07:11:00,199.4,199.415,199.373,199.398,33300000.0
2005-06-21 07:12:00,199.375,199.428,199.367,199.407,45600000.0
2005-06-21 07:13:00,199.412,199.424,199.358,199.386,61000000.0
2005-06-21 07:14:00,199.39,199.419,199.361,199.419,56600000.0
2005-06-21 07:15:00,199.367,199.416,199.358,199.387,39700000.0
2005-06-21 07:16:00,199.373,199.415,199.371,199.386,70899999.0
2005-06-21 07:17:00,199.378,199.409,199.364,199.401,36200000.0
2005-06-21 07:18:00,199.397,199.403,199.319,199.319,47799999.0
2005-06-21 07:19:00,199.356,199.378,199.303,199.358,34700000.0
2005-06-21 07:20:00,199.347,199.387,199.305,199.387,38400000.0
2005-06-21 07:21:00,199.367,199.371,199.304,199.326,28100000.0
2005-06-21 07:22:00,199.304,199.363,199.269,199.363,29100000.0
2005-06-21 07:23:00,199.374,199.377,199.307,199.339,39000000.0
2005-06-21 07:24:00,199.316,199.356,199.292,199.352,45700000.0
2005-06-21 07:25:00,199.311,199.334,199.295,199.319,59600000.0
2005-06-21 07:26:00,199.324,199.343,199.3,199.327,40700000.0
2005-06-21 07:27:00,199.319,199.348,199.267,199.267,46300000.0
2005-06-21 07:28:00,199.258,199.344,199.258,199.31,41000000.0
2005-06-21 07:29:00,199.309,199.335,199.281,199.335,57600000.0
2005-06-21 07:30:00,199.337,199.347,199.274,199.281,47500000.0
2005-06-21 07:31:00,199.294,199.303,199.24,199.252,88200000.0
2005-06-21 07:32:00,199.265,199.308,199.265,199.308,44300000.0
2005-06-21 07:33:00,199.287,199.304,199.255,199.266,32300000.0
2005-06-21 07:34:00,199.286,199.305,199.252,199.283,27100000.0
2005-06-21 07:35:00,199.3,199.304,199.262,199.265,26400000.0
2005-06-21 07:36:00,199.282,199.329,199.247,199.329,42299999.0
2005-06-21 07:37:00,199.307,199.35,199.283,199.328,67400000.0
2005-06-21 07:38:00,199.261,199.318,199.254,199.296,59500000.0
2005-06-21 07:39:00,199.295,199.31,199.268,199.3,85400000.0
2005-06-21 07:40:00,199.314,199.345,199.276,199.345,46900000.0
2005-06-21 07:41:00,199.33,199.33,199.276,199.295,57100001.0
2005-06-21 07:42:00,199.303,199.349,199.296,199.315,66900000.0
2005-06-21 07:43:00,199.317,199.323,199.285,199.308,30300000.0
2005-06-21 07:44:00,199.293,199.293,199.232,199.26,43900000.0
2005-06-21 07:45:00,199.259,199.328,199.247,199.32,58600000.0
2005-06-21 07:46:00,199.305,199.321,199.293,199.315,67600001.0
2005-06-21 07:47:00,199.351,199.351,199.299,199.33,78799999.0
2005-06-21 07:48:00,199.306,199.33,199.301,199.326,18000000.0
2005-06-21 07:49:00,199.329,199.332,199.3,199.311,30200000.0
2005-06-21 07:50:00,199.29,199.294,199.238,199.264,61999999.0
2005-06-21 07:51:00,199.309,199.309,199.264,199.298,69200000.0
2005-06-21 07:52:00,199.277,199.312,199.267,199.295,50299999.0
2005-06-21 07:53:00,199.302,199.311,199.23,199.256,49700000.0
2005-06-21 07:54:00,199.282,199.324,199.279,199.311,38000000.0
2005-06-21 07:55:00,199.288,199.334,199.273,199.321,38400000.0
2005-06-21 07:56:00,199.299,199.318,199.266,199.308,58400000.0
2005-06-21 07:57:00,199.292,199.313,199.262,199.287,69400001.0
2005-06-21 07:58:00,199.313,199.317,199.241,199.304,59300000.0
2005-06-21 07:59:00,199.299,199.31,199.27,199.288,43000001.0
2005-06-21 08:00:00,199.284,199.306,199.252,199.266,68200000.0
2005-06-21 08:01:00,199.315,199.336,199.289,199.309,45100001.0
2005-06-21 08:02:00,199.339,199.339,199.293,199.31,51900000.0
2005-06-21 08:03:00,199.31,199.323,199.213,199.221,23500000.0
2005-06-21 08:04:00,199.3,199.328,199.237,199.262,51500001.0
2005-06-21 08:05:00,199.258,199.295,199.234,199.258,38500000.0
2005-06-21 08:06:00,199.257,199.305,199.235,199.305,31700000.0
2005-06-21 08:07:00,199.258,199.275,199.234,199.255,36700000.0
2005-06-21 08:08:00,199.255,199.305,199.223,199.229,47199999.0
2005-06-21 08:09:00,199.257,199.281,199.205,199.205,44600000.0
2005-06-21 08:10:00,199.223,199.265,199.172,199.179,63800000.0
2005-06-21 08:11:00,199.234,199.245,199.185,199.198,24200000.0
2005-06-21 08:12:00,199.212,199.236,199.188,199.213,27000000.0
2005-06-21 08:13:00,199.213,199.244,199.195,199.24,61300000.0
2005-06-21 08:14:00,199.238,199.238,199.215,199.215,26600000.0
2005-06-21 08:15:00,199.222,199.223,199.179,199.187,42600000.0
2005-06-21 08:16:00,199.229,199.229,199.171,199.196,44200000.0
2005-06-21 08:17:00,199.218,199.243,199.193,199.216,57200000.0
2005-06-21 08:18:00,199.213,199.234,199.195,199.195,61800000.0
2005-06-21 08:19:00,199.206,199.222,199.178,199.187,54400000.0
2005-06-21 08:20:00,199.185,199.21,199.16,199.183,39300000.0
2005-06-21 08:21:00,199.177,199.196,199.141,199.156,40900000.0
2005-06-21 08:22:00,199.201,199.216,199.153,199.185,45499999.0
2005-06-21 08:23:00,199.217,199.221,199.157,199.187,40500000.0
2005-06-21 08:24:00,199.19,199.227,199.174,199.224,38100000.0
2005-06-21 08:25:00,199.234,199.242,199.186,199.225,63099999.0
2005-06-21 08:26:00,199.255,199.274,199.222,199.272,59600000.0
2005-06-21 08:27:00,199.272,199.321,199.245,199.305,36300000.0
2005-06-21 08:28:00,199.275,199.295,199.208,199.282,51100000.0
2005-06-21 08:29:00,199.228,199.294,199.228,199.288,54100000.0
2005-06-21 08:30:00,199.285,199.291,199.223,199.266,50900000.0
2005-06-21 08:31:00,199.25,199.264,199.214,199.255,78900000.0
2005-06-21 08:32:00,199.247,199.247,199.177,199.234,62000001.0
2005-06-21 08:33:00,199.193,199.257,199.193,199.222,64300000.0
2005-06-21 08:34:00,199.23,199.246,199.17,199.212,47700000.0
2005-06-21 08:35:00,199.22,199.247,199.185,199.232,52700000.0
2005-06-21 08:36:00,199.222,199.235,199.187,199.214,33900000.0
2005-06-21 08:37:00,199.209,199.224,199.138,199.182,63700000.0
2005-06-21 08:38:00,199.17,199.229,199.162,199.21,70199999.0
2005-06-21 08:39:00,199.177,199.202,199.148,199.151,35500001.0
2005-06-21 08:40:00,199.15,199.194,199.131,199.163,19100000.0
2005-06-21 08:41:00,199.158,199.186,199.114,199.132,52800001.0
2005-06-21 08:42:00,199.178,199.197,199.109,199.189,65900000.0
2005-06-21 08:43:00,199.134,199.177,199.125,199.151,38700000.0
2005-06-21 08:44:00,199.135,199.183,199.135,199.153,79000001.0
2005-06-21 08:45:00,199.136,199.168,199.118,199.13,57400000.0
2005-06-21 08:46:00,199.138,199.189,199.134,199.189,30300000.0
2005-06-21 08:47:00,199.146,199.184,199.13,199.155,38000000.0
2005-06-21 08:48:00,199.188,199.192,199.127,199.16,69299999.0
2005-06-21 08:49:00,199.153,199.2,199.144,199.183,91900000.0
2005-06-21 08:50:00,199.174,199.215,199.158,199.215,44100000.0
2005-06-21 08:51:00,199.199,199.2,199.154,199.18,30500000.0
2005-06-21 08:52:00,199.212,199.212,199.131,199.192,67500000.0
2005-06-21 08:53:00,199.182,199.191,199.158,199.184,59500000.0
2005-06-21 08:54:00,199.186,199.199,199.133,199.149,47600001.0
2005-06-21 08:55:00,199.171,199.179,199.134,199.17,50000000.0
2005-06-21 08:56:00,199.142,199.161,199.117,199.13,38500000.0
2005-06-21 08:57:00,199.144,199.163,199.093,199.135,45700000.0
2005-06-21 08:58:00,199.094,199.155,199.086,199.108,38200000.0
2005-06-21 08:59:00,199.083,199.143,199.083,199.143,44100001.0
2005-06-21 09:00:00,199.115,199.156,199.084,199.084,67600000.0
2005-06-21 09:01:00,199.078,199.13,199.074,199.079,53900000.0
2005-06-21 09:02:00,199.122,199.146,199.087,199.119,21900000.0
2005-06-21 09:03:00,199.134,199.157,199.114,199.154,53400000.0
2005-06-21 09:04:00,199.141,199.186,199.134,199.155,62600000.0
2005-06-21 09:05:00,199.186,199.201,199.168,199.188,31000000.0
2005-06-21 09:06:00,199.188,199.194,199.093,199.093,43000000.0
2005-06-21 09:07:00,199.111,199.159,199.09,199.131,30500000.0
2005-06-21 09:08:00,199.117,199.166,199.104,199.154,58000000.0
2005-06-21 09:09:00,199.165,199.169,199.12,199.143,43199999.0
2005-06-21 09:10:00,199.161,199.183,199.138,199.173,33699999.0
2005-06-21 09:11:00,199.165,199.178,199.138,199.176,42400000.0
2005-06-21 09:12:00,199.148,199.174,199.125,199.157,71200001.0
2005-06-21 09:13:00,199.135,199.142,199.096,199.125,58300000.0
2005-06-21 09:14:00,199.152,199.152,199.096,199.123,47100000.0
2005-06-21 09:15:00,199.155,199.155,199.075,199.077,24500000.0
2005-06-21 09:16:00,199.122,199.139,199.074,199.078,65399999.0
2005-06-21 09:17:00,199.076,199.116,199.073,199.107,80299999.0
2005-06-21 09:18:00,199.112,199.141,199.076,199.114,37000000.0
2005-06-21 09:19:00,199.124,199.125,199.04,199.079,25800000.0
2005-06-21 09:20:00,199.112,199.112,199.076,199.097,65900000.0
2005-06-21 09:21:00,199.096,199.11,199.074,199.074,29700000.0
2005-06-21 09:22:00,199.098,199.104,199.021,199.072,43400000.0
2005-06-21 09:23:00,199.119,199.125,199.092,199.123,21000000.0
2005-06-21 09:24:00,199.104,199.129,199.072,199.127,51900000.0
2005-06-21 09:25:00,199.136,199.143,199.119,199.137,42800000.0
2005-06-21 09:26:00,199.099,199.159,199.091,199.136,71800000.0
2005-06-21 09:27:00,199.115,199.16,199.095,199.147,66000000.0
2005-06-21 09:28:00,199.162,199.162,199.11,199.149,31600000.0
2005-06-21 09:29:00,199.117,199.17,199.117,199.167,36300000.0
2005-06-21 09:30:00,199.13,199.175,199.117,199.167,33500000.0
2005-06-21 09:31:00,199.149,199.177,199.14,199.157,38400000.0
2005-06-21 09:32:00,199.157,199.178,199.148,199.16,56000000.0
2005-06-21 09:33:00,199.159,199.168,199.101,199.116,25400000.0
2005-06-21 09:34:00,199.118,199.156,199.099,199.139,69199999.0
2005-06-21 09:35:00,199.129,199.181,199.121,199.166,57400000.0
2005-06-21 09:36:00,199.16,199.177,199.139,199.17,35600000.0
2005-06-21 09:37:00,199.153,199.217,199.138,199.217,57300000.0
2005-06-21 09:38:00,199.189,199.232,199.165,199.222,87200000.0
2005-06-21 09:39:00,199.22,199.237,199.184,199.198,79700001.0
2005-06-21 09:40:00,199.194,199.242,199.175,199.24,86999999.0
2005-06-21 09:41:00,199.215,199.262,199.205,199.239,77099999.0
2005-06-21 09:42:00,199.198,199.229,199.186,199.201,33899999.0
2005-06-21 09:43:00,199.155,199.205,199.125,199.156,45900001.0
2005-06-21 09:44:00,199.081,199.165,199.067,199.128,73400000.0
2005-06-21 09:45:00,199.12,199.148,199.079,199.086,49900000.0
2005-06-21 09:46:00,199.064,199.151,199.052,199.097,27600000.0
2005-06-21 09:47:00,199.103,199.116,199.053,199.054,25400000.0
2005-06-21 09:48:00,199.082,199.147,199.057,199.09,31800000.0
2005-06-21 09:49:00,199.112,199.15,199.079,199.102,60499999.0
2005-06-21 09:50:00,199.133,199.159,199.099,199.157,51800000.0
2005-06-21 09:51:00,199.17,199.172,199.133,199.141,24700000.0
2005-06-21 09:52:00,199.126,199.156,199.11,199.11,66099999.0
2005-06-21 09:53:00,199.145,199.148,199.074,199.097,66400000.0
2005-06-21 09:54:00,199.084,199.101,199.003,199.035,93600001.0
2005-06-21 09:55:00,198.953,199.043,198.949,199.035,18300000.0
2005-06-21 09:56:00,199.005,199.049,198.978,199.02,34600000.0
2005-06-21 09:57:00,199.035,199.081,199.025,199.044,47300000.0
2005-06-21 09:58:00,199.035,199.079,199.016,199.043,33900000.0
2005-06-21 09:59:00,199.045,199.071,198.985,198.996,38600000.0
2005-06-21 10:00:00,198.981,199.046,198.96,198.976,54800001.0
2005-06-21 10:01:00,198.983,198.995,198.911,198.979,40600000.0
2005-06-21 10:02:00,199.01,199.019,198.933,198.933,32000000.0
2005-06-21 10:03:00,198.949,198.97,198.885,198.955,45900000.0
2005-06-21 10:04:00,198.925,198.96,198.919,198.924,61900001.0
2005-06-21 10:05:00,198.921,198.969,198.905,198.961,64700002.0
2005-06-21 10:06:00,198.93,199.053,198.925,199.053,56400000.0
2005-06-21 10:07:00,198.983,199.043,198.971,199.029,27400000.0
2005-06-21 10:08:00,199.017,199.038,198.987,199.023,44200000.0
2005-06-21 10:09:00,199.038,199.038,198.931,198.989,37500000.0
2005-06-21 10:10:00,198.923,199.035,198.923,199.035,37800001.0
2005-06-21 10:11:00,198.923,199.048,198.923,199.048,27900000.0
2005-06-21 10:12:00,199.002,199.033,198.97,199.032,27700000.0
2005-06-21 10:13:00,198.966,199.026,198.966,199.002,31300000.0
2005-06-21 10:14:00,199.021,199.044,198.98,199.021,26400000.0
2005-06-21 10:15:00,198.978,199.04,198.968,199.006,43600000.0
2005-06-21 10:16:00,199.01,199.035,198.981,199.001,43000000.0
2005-06-21 10:17:00,199.001,199.026,198.991,199.018,58400000.0
2005-06-21 10:18:00,198.993,199.014,198.963,199.01,28000000.0
2005-06-21 10:19:00,198.986,199.007,198.974,198.991,61000000.0
2005-06-21 10:20:00,198.971,199.007,198.947,198.957,64400000.0
2005-06-21 10:21:00,198.98,199.0,198.94,198.943,58600000.0
2005-06-21 10:22:00,198.945,198.987,198.919,198.953,44600000.0
2005-06-21 10:23:00,198.919,198.936,198.887,198.915,28700000.0
2005-06-21 10:24:00,198.93,198.968,198.905,198.939,60400000.0
2005-06-21 10:25:00,198.959,198.972,198.883,198.925,79800001.0
2005-06-21 10:26:00,198.93,198.955,198.853,198.855,21100000.0
2005-06-21 10:27:00,198.878,198.958,198.863,198.932,59300000.0
2005-06-21 10:28:00,198.927,198.935,198.859,198.878,26000000.0
2005-06-21 10:29:00,198.929,198.929,198.876,198.893,53400001.0
2005-06-21 10:30:00,198.902,198.915,198.88,198.887,91400000.0
2005-06-21 10:31:00,198.895,198.921,198.881,198.912,62900001.0
2005-06-21 10:32:00,198.914,198.944,198.908,198.915,77899999.0
2005-06-21 10:33:00,198.9,198.934,198.875,198.914,64200001.0
2005-06-21 10:34:00,198.914,198.929,198.898,198.904,37800001.0
2005-06-21 10:35:00,198.898,198.962,198.893,198.95,38100000.0
2005-06-21 10:36:00,198.936,198.981,198.921,198.978,25600000.0
2005-06-21 10:37:00,198.965,199.013,198.949,199.009,48700000.0
2005-06-21 10:38:00,198.94,198.989,198.917,198.954,46800000.0
2005-06-21 10:39:00,198.918,198.926,198.861,198.893,35700000.0
2005-06-21 10:40:00,198.868,198.911,198.855,198.894,59000000.0
2005-06-21 10:41:00,198.922,198.922,198.843,198.907,35100000.0
2005-06-21 10:42:00,198.851,198.926,198.842,198.926,58100000.0
2005-06-21 10:43:00,198.872,198.937,198.839,198.887,45000000.0
2005-06-21 10:44:00,198.848,198.944,198.839,198.896,55999999.0
2005-06-21 10:45:00,198.885,198.919,198.853,198.897,35600000.0
2005-06-21 10:46:00,198.838,198.895,198.83,198.885,32900000.0
2005-06-21 10:47:00,198.922,198.942,198.876,198.916,61099999.0
2005-06-21 10:48:00,198.942,198.947,198.891,198.911,62000000.0
2005-06-21 10:49:00,198.882,198.926,198.845,198.885,55700001.0
2005-06-21 10:50:00,198.86,198.906,198.834,198.905,70900000.0
2005-06-21 10:51:00,198.894,198.942,198.869,198.921,42600000.0
2005-06-21 10:52:00,198.89,198.965,198.882,198.964,39800000.0
2005-06-21 10:53:00,198.982,198.992,198.897,198.973,71199999.0
2005-06-21 10:54:00,199.012,199.019,198.969,198.99,36600000.0
2005-06-21 10:55:00,199.002,199.002,198.903,198.908,34300000.0
2005-06-21 10:56:00,198.892,198.936,198.862,198.869,60700000.0
2005-06-21 10:57:00,198.867,198.879,198.826,198.855,26000000.0
2005-06-21 10:58:00,198.87,198.885,198.804,198.825,65900000.0
2005-06-21 10:59:00,198.8,198.889,198.792,198.8,29200000.0
2005-06-21 11:00:00,198.769,198.892,198.754,198.808,35300000.0
2005-06-21 11:01:00,198.848,198.873,198.735,198.757,31100000.0
2005-06-21 11:02:00,198.715,198.821,198.703,198.75,57100000.0
2005-06-21 11:03:00,198.753,198.795,198.718,198.732,23800000.0
2005-06-21 11:04:00,198.765,198.794,198.749,198.785,68800000.0
2005-06-21 11:05:00,198.777,198.805,198.756,198.766,48300000.0
2005-06-21 11:06:00,198.805,198.808,198.732,198.768,57500000.0
2005-06-21 11:07:00,198.781,198.8,198.729,198.729,35100000.0
2005-06-21 11:08:00,198.783,198.806,198.753,198.753,64800000.0
2005-06-21 11:09:00,198.822,198.828,198.725,198.768,60600000.0
2005-06-21 11:10:00,198.837,198.837,198.741,198.801,34800000.0
2005-06-21 11:11:00,198.833,198.837,198.794,198.808,64000000.0
2005-06-21 11:12:00,198.829,198.829,198.799,198.806,44200000.0
2005-06-21 11:13:00,198.777,198.857,198.76,198.842,30800000.0
2005-06-21 11:14:00,198.83,198.902,198.809,198.897,43900000.0
2005-06-21 11:15:00,198.833,198.871,198.807,198.844,32000000.0
2005-06-21 11:16:00,198.84,198.874,198.819,198.871,54700000.0
2005-06-21 11:17:00,198.847,198.894,198.82,198.894,73800001.0
2005-06-21 11:18:00,198.868,198.891,198.841,198.877,35600000.0
2005-06-21 11:19:00,198.853,198.94,198.835,198.94,77400000.0
2005-06-21 11:20:00,198.953,198.979,198.898,198.956,43300000.0
2005-06-21 11:21:00,198.995,199.001,198.875,198.953,91100000.0
2005-06-21 11:22:00,198.923,198.977,198.877,198.977,46300000.0
2005-06-21 11:23:00,198.918,198.964,198.897,198.951,55100001.0
2005-06-21 11:24:00,198.982,198.991,198.905,198.932,66199999.0
2005-06-21 11:25:00,198.977,198.981,198.89,198.945,49599999.0
2005-06-21 11:26:00,198.915,198.962,198.87,198.962,46100000.0
2005-06-21 11:27:00,198.955,198.97,198.915,198.945,44900000.0
2005-06-21 11:28:00,198.962,198.979,198.921,198.935,90300001.0
2005-06-21 11:29:00,198.98,198.98,198.917,198.953,42900000.0
2005-06-21 11:30:00,198.977,199.001,198.958,198.988,48000000.0
2005-06-21 11:31:00,198.967,198.995,198.934,198.995,51900000.0
2005-06-21 11:32:00,198.961,198.998,198.938,198.983,40500000.0
2005-06-21 11:33:00,198.977,198.977,198.93,198.951,39899999.0
2005-06-21 11:34:00,198.952,198.975,198.941,198.96,58700000.0
2005-06-21 11:35:00,198.911,198.948,198.895,198.922,35800000.0
2005-06-21 11:36:00,198.935,198.935,198.834,198.844,55899999.0
2005-06-21 11:37:00,198.882,198.91,198.808,198.825,37800000.0
2005-06-21 11:38:00,198.862,198.883,198.807,198.82,41200000.0
2005-06-21 11:39:00,198.861,198.886,198.827,198.854,63600000.0
2005-06-21 11:40:00,198.843,198.914,198.84,198.865,60799999.0
2005-06-21 11:41:00,198.852,198.886,198.804,198.825,30600000.0
2005-06-21 11:42:00,198.823,198.867,198.805,198.835,87500000.0
2005-06-21 11:43:00,198.811,198.855,198.802,198.818,78500000.0
2005-06-21 11:44:00,198.852,198.867,198.807,198.867,38300000.0
2005-06-21 11:45:00,198.83,198.864,198.819,198.848,46700000.0
2005-06-21 11:46:00,198.857,198.857,198.762,198.782,34900000.0
2005-06-21 11:47:00,198.758,198.811,198.741,198.787,53400000.0
2005-06-21 11:48:00,198.787,198.805,198.744,198.763,29300000.0
2005-06-21 11:49:00,198.756,198.816,198.745,198.8,58199999.0
2005-06-21 11:50:00,198.781,198.812,198.764,198.783,35999999.0
2005-06-21 11:51:00,198.802,198.818,198.732,198.788,69300000.0
2005-06-21 11:52:00,198.814,198.838,198.734,198.763,24100000.0
2005-06-21 11:53:00,198.817,198.818,198.739,198.772,76600000.0
2005-06-21 11:54:00,198.81,198.833,198.747,198.819,52100000.0
2005-06-21 11:55:00,198.807,198.816,198.773,198.798,38400001.0
2005-06-21 11:56:00,198.809,198.823,198.781,198.815,24500000.0
2005-06-21 11:57:00,198.793,198.849,198.786,198.84,55900001.0
2005-06-21 11:58:00,198.768,198.839,198.768,198.812,48100000.0
2005-06-21 11:59:00,198.783,198.815,198.742,198.749,74900001.0
2005-06-21 12:00:00,198.763,198.809,198.741,198.809,77100001.0
2005-06-21 12:01:00,198.804,198.814,198.762,198.796,60099999.0
2005-06-21 12:02:00,198.792,198.799,198.76,198.793,75800000.0
2005-06-21 12:03:00,198.825,198.831,198.783,198.822,35900000.0
2005-06-21 12:04:00,198.803,198.832,198.774,198.831,65100002.0
2005-06-21 12:05:00,198.83,198.83,198.787,198.81,56400001.0
2005-06-21 12:06:00,198.837,198.865,198.798,198.851,51200001.0
2005-06-21 12:07:00,198.847,198.936,198.839,198.909,61200000.0
2005-06-21 12:08:00,198.89,198.89,198.835,198.849,24600000.0
2005-06-21 12:09:00,198.856,198.931,198.849,198.929,13000000.0
2005-06-21 12:10:00,198.885,198.909,198.834,198.896,52099999.0
2005-06-21 12:11:00,198.855,198.904,198.838,198.893,33200000.0
2005-06-21 12:12:00,198.89,198.902,198.82,198.882,60400000.0
2005-06-21 12:13:00,198.884,198.889,198.833,198.84,67599999.0
2005-06-21 12:14:00,198.884,198.9,198.855,198.892,73799998.0
2005-06-21 12:15:00,198.891,198.924,198.871,198.871,40800000.0
2005-06-21 12:16:00,198.805,198.863,198.753,198.841,59200000.0
2005-06-21 12:17:00,198.811,198.896,198.786,198.896,110400001.0
2005-06-21 12:18:00,198.806,198.862,198.793,198.811,36000000.0
2005-06-21 12:19:00,198.813,198.831,198.771,198.81,26900000.0
2005-06-21 12:20:00,198.827,198.827,198.741,198.795,37600000.0
2005-06-21 12:21:00,198.829,198.85,198.773,198.813,110100000.0
2005-06-21 12:22:00,198.837,198.86,198.79,198.842,80200000.0
2005-06-21 12:23:00,198.801,198.837,198.774,198.822,38800001.0
2005-06-21 12:24:00,198.825,198.848,198.782,198.818,58100000.0
2005-06-21 12:25:00,198.835,198.839,198.798,198.807,47900000.0
2005-06-21 12:26:00,198.792,198.806,198.754,198.806,46200000.0
2005-06-21 12:27:00,198.814,198.814,198.727,198.74,81500001.0
2005-06-21 12:28:00,198.8,198.8,198.725,198.725,56800000.0
2005-06-21 12:29:00,198.763,198.775,198.701,198.74,73600000.0
2005-06-21 12:30:00,198.779,198.794,198.747,198.764,24400000.0
2005-06-21 12:31:00,198.746,198.784,198.737,198.759,34400000.0
2005-06-21 12:32:00,198.772,198.793,198.751,198.778,52300000.0
2005-06-21 12:33:00,198.759,198.805,198.747,198.8,50500000.0
2005-06-21 12:34:00,198.77,198.821,198.763,198.789,72200000.0
2005-06-21 12:35:00,198.813,198.822,198.749,198.773,30800000.0
2005-06-21 12:36:00,198.775,198.798,198.748,198.787,66300000.0
2005-06-21 12:37:00,198.79,198.812,198.761,198.795,56200001.0
2005-06-21 12:38:00,198.8,198.808,198.741,198.781,81800000.0
2005-06-21 12:39:00,198.785,198.804,198.711,198.803,58500000.0
2005-06-21 12:40:00,198.783,198.819,198.749,198.796,24000000.0
2005-06-21 12:41:00,198.778,198.812,198.759,198.802,41400000.0
2005-06-21 12:42:00,198.768,198.81,198.737,198.775,54000000.0
2005-06-21 12:43:00,198.775,198.811,198.762,198.798,68800000.0
2005-06-21 12:44:00,198.787,198.811,198.769,198.769,45500000.0
2005-06-21 12:45:00,198.785,198.792,198.765,198.792,90300000.0
2005-06-21 12:46:00,198.781,198.795,198.765,198.781,49200000.0
2005-06-21 12:47:00,198.769,198.803,198.749,198.803,63100000.0
2005-06-21 12:48:00,198.809,198.828,198.731,198.731,43200000.0
2005-06-21 12:49:00,198.812,198.817,198.761,198.788,73699999.0
2005-06-21 12:50:00,198.773,198.8,198.76,198.792,80000001.0
2005-06-21 12:51:00,198.786,198.833,198.764,198.833,66099999.0
2005-06-21 12:52:00,198.809,198.833,198.771,198.793,75900001.0
2005-06-21 12:53:00,198.798,198.832,198.798,198.803,67099999.0
2005-06-21 12:54:00,198.847,198.847,198.748,198.799,37200000.0
2005-06-21 12:55:00,198.786,198.811,198.759,198.796,51100000.0
2005-06-21 12:56:00,198.751,198.761,198.712,198.73,32300000.0
2005-06-21 12:57:00,198.759,198.775,198.725,198.725,60500001.0
2005-06-21 12:58:00,198.751,198.806,198.737,198.748,86799999.0
2005-06-21 12:59:00,198.83,198.838,198.772,198.833,42000000.0
2005-06-21 13:00:00,198.817,198.842,198.788,198.807,46100000.0
2005-06-21 13:01:00,198.847,198.855,198.806,198.83,30500000.0
2005-06-21 13:02:00,198.855,198.872,198.799,198.835,83099999.0
2005-06-21 13:03:00,198.793,198.833,198.759,198.805,70500000.0
2005-06-21 13:04:00,198.85,198.85,198.767,198.793,35100000.0
2005-06-21 13:05:00,198.829,198.859,198.806,198.811,64600000.0
2005-06-21 13:06:00,198.791,198.834,198.791,198.818,33800000.0
2005-06-21 13:07:00,198.786,198.804,198.741,198.747,48000000.0
2005-06-21 13:08:00,198.75,198.79,198.725,198.761,36200000.0
2005-06-21 13:09:00,198.779,198.79,198.754,198.772,60700001.0
2005-06-21 13:10:00,198.735,198.78,198.716,198.737,39200000.0
2005-06-21 13:11:00,198.723,198.771,198.716,198.749,34100000.0
2005-06-21 13:12:00,198.731,198.786,198.722,198.766,69399999.0
2005-06-21 13:13:00,198.786,198.805,198.735,198.736,66900000.0
2005-06-21 13:14:00,198.763,198.763,198.676,198.72,82700001.0
2005-06-21 13:15:00,198.74,198.789,198.71,198.728,51800000.0
2005-06-21 13:16:00,198.804,198.819,198.777,198.811,62900000.0
2005-06-21 13:17:00,198.725,198.814,198.711,198.812,63100000.0
2005-06-21 13:18:00,198.805,198.829,198.764,198.816,103300000.0
2005-06-21 13:19:00,198.81,198.83,198.756,198.765,49100000.0
2005-06-21 13:20:00,198.735,198.8,198.735,198.77,80699999.0
2005-06-21 13:21:00,198.705,198.788,198.701,198.788,39299999.0
2005-06-21 13:22:00,198.718,198.786,198.718,198.768,39000000.0
2005-06-21 13:23:00,198.796,198.806,198.766,198.782,60900001.0
2005-06-21 13:24:00,198.774,198.805,198.754,198.802,71799999.0
2005-06-21 13:25:00,198.781,198.792,198.765,198.787,32800000.0
2005-06-21 13:26:00,198.783,198.808,198.766,198.777,43500000.0
2005-06-21 13:27:00,198.765,198.798,198.755,198.777,37900000.0
2005-06-21 13:28:00,198.75,198.776,198.706,198.76,35100000.0
2005-06-21 13:29:00,198.742,198.782,198.739,198.775,54600000.0
2005-06-21 13:30:00,198.772,198.781,198.72,198.758,41800000.0
2005-06-21 13:31:00,198.784,198.801,198.748,198.775,84399999.0
2005-06-21 13:32:00,198.736,198.779,198.72,198.743,78700001.0
2005-06-21 13:33:00,198.734,198.795,198.715,198.787,46100000.0
2005-06-21 13:34:00,198.744,198.782,198.731,198.782,70100000.0
2005-06-21 13:35:00,198.785,198.785,198.741,198.764,48100000.0
2005-06-21 13:36:00,198.776,198.802,198.756,198.792,45700000.0
2005-06-21 13:37:00,198.807,198.814,198.773,198.793,44599999.0
2005-06-21 13:38:00,198.803,198.81,198.774,198.798,28700000.0
2005-06-21 13:39:00,198.777,198.825,198.765,198.825,38800000.0
2005-06-21 13:40:00,198.79,198.842,198.779,198.825,57200000.0
2005-06-21 13:41:00,198.852,198.854,198.799,198.817,57200001.0
2005-06-21 13:42:00,198.804,198.808,198.731,198.754,40900000.0
2005-06-21 13:43:00,198.761,198.788,198.736,198.783,47600000.0
2005-06-21 13:44:00,198.745,198.798,198.73,198.798,36300000.0
2005-06-21 13:45:00,198.785,198.808,198.747,198.786,41000000.0
2005-06-21 13:46:00,198.791,198.802,198.762,198.788,87300001.0
2005-06-21 13:47:00,198.789,198.83,198.761,198.829,69099999.0
2005-06-21 13:48:00,198.834,198.847,198.777,198.813,46700000.0
2005-06-21 13:49:00,198.827,198.827,198.743,198.784,60900000.0
2005-06-21 13:50:00,198.783,198.814,198.755,198.804,71000000.0
2005-06-21 13:51:00,198.785,198.819,198.751,198.811,66100000.0
2005-06-21 13:52:00,198.792,198.82,198.786,198.815,28000000.0
2005-06-21 13:53:00,198.798,198.846,198.791,198.846,34700000.0
2005-06-21 13:54:00,198.833,198.893,198.816,198.879,70400001.0
2005-06-21 13:55:00,198.858,198.909,198.845,198.909,44600000.0
2005-06-21 13:56:00,198.885,198.916,198.878,198.916,33600000.0
2005-06-21 13:57:00,198.96,198.96,198.847,198.934,51900001.0
2005-06-21 13:58:00,198.932,198.941,198.885,198.934,63400000.0
2005-06-21 13:59:00,198.881,198.939,198.848,198.937,39300000.0
2005-06-21 14:00:00,198.884,198.922,198.87,198.882,37000000.0
2005-06-21 14:01:00,198.906,198.918,198.869,198.888,69500002.0
2005-06-21 14:02:00,198.873,198.916,198.855,198.888,48900001.0
2005-06-21 14:03:00,198.888,198.894,198.853,198.853,36300000.0
2005-06-21 14:04:00,198.851,198.929,198.841,198.894,34500000.0
2005-06-21 14:05:00,198.872,198.919,198.843,198.912,49300000.0
2005-06-21 14:06:00,198.863,198.927,198.862,198.911,41500000.0
2005-06-21 14:07:00,198.914,198.963,198.903,198.937,43500000.0
2005-06-21 14:08:00,198.961,198.974,198.851,198.851,28100000.0
2005-06-21 14:09:00,198.885,198.92,198.869,198.895,23400000.0
2005-06-21 14:10:00,198.887,198.911,198.87,198.904,45800000.0
2005-06-21 14:11:00,198.91,198.96,198.909,198.939,61600000.0
2005-06-21 14:12:00,198.925,198.928,198.887,198.906,47300000.0
2005-06-21 14:13:00,198.898,198.924,198.86,198.901,62499999.0
2005-06-21 14:14:00,198.896,198.935,198.882,198.93,37100000.0
2005-06-21 14:15:00,198.916,198.928,198.885,198.885,43000000.0
2005-06-21 14:16:00,198.91,198.91,198.824,198.836,24500000.0
2005-06-21 14:17:00,198.825,198.882,198.825,198.862,52000001.0
2005-06-21 14:18:00,198.868,198.895,198.846,198.848,76600000.0
2005-06-21 14:19:00,198.871,198.894,198.846,198.882,67900000.0
2005-06-21 14:20:00,198.88,198.91,198.872,198.891,41700000.0
2005-06-21 14:21:00,198.892,198.899,198.86,198.892,59700000.0
2005-06-21 14:22:00,198.882,198.887,198.811,198.869,55600000.0
2005-06-21 14:23:00,198.83,198.869,198.794,198.849,40300000.0
2005-06-21 14:24:00,198.799,198.866,198.796,198.835,43400000.0
2005-06-21 14:25:00,198.798,198.865,198.781,198.864,49100000.0
2005-06-21 14:26:00,198.835,198.872,198.779,198.824,82600001.0
2005-06-21 14:27:00,198.836,198.867,198.806,198.85,86100001.0
2005-06-21 14:28:00,198.846,198.872,198.836,198.872,49300000.0
2005-06-21 14:29:00,198.867,198.872,198.833,198.855,65600000.0
2005-06-21 14:30:00,198.843,198.864,198.804,198.86,70500000.0
2005-06-21 14:31:00,198.83,198.839,198.791,198.808,33500000.0
2005-06-21 14:32:00,198.832,198.845,198.808,198.818,60700001.0
2005-06-21 14:33:00,198.8,198.865,198.797,198.865,69100001.0
2005-06-21 14:34:00,198.865,198.865,198.825,198.839,120900001.0
2005-06-21 14:35:00,198.837,198.849,198.807,198.82,59200000.0
2005-06-21 14:36:00,198.803,198.837,198.785,198.808,37400000.0
2005-06-21 14:37:00,198.82,198.835,198.785,198.801,28300000.0
2005-06-21 14:38:00,198.809,198.817,198.776,198.791,34099999.0
2005-06-21 14:39:00,198.812,198.835,198.787,198.793,50000000.0
2005-06-21 14:40:00,198.827,198.832,198.749,198.771,72200000.0
2005-06-21 14:41:00,198.772,198.784,198.743,198.754,47600001.0
2005-06-21 14:42:00,198.777,198.791,198.709,198.73,51700000.0
2005-06-21 14:43:00,198.717,198.77,198.7,198.746,46500000.0
2005-06-21 14:44:00,198.733,198.794,198.714,198.768,45399999.0
2005-06-21 14:45:00,198.77,198.776,198.663,198.683,52300000.0
2005-06-21 14:46:00,198.675,198.74,198.661,198.678,80000000.0
2005-06-21 14:47:00,198.682,198.703,198.663,198.689,57999999.0
2005-06-21 14:48:00,198.663,198.746,198.652,198.678,65899999.0
2005-06-21 14:49:00,198.697,198.718,198.661,198.691,51300001.0
2005-06-21 14:50:00,198.625,198.699,198.625,198.671,52700000.0
2005-06-21 14:51:00,198.653,198.732,198.652,198.682,83799999.0
2005-06-21 14:52:00,198.679,198.688,198.607,198.608,34800000.0
2005-06-21 14:53:00,198.578,198.665,198.578,198.663,56900000.0
2005-06-21 14:54:00,198.636,198.706,198.615,198.706,42300000.0
2005-06-21 14:55:00,198.695,198.707,198.659,198.699,72900000.0
2005-06-21 14:56:00,198.684,198.716,198.654,198.688,50600000.0
2005-06-21 14:57:00,198.71,198.733,198.674,198.729,64400000.0
2005-06-21 14:58:00,198.731,198.748,198.711,198.716,35700000.0
2005-06-21 14:59:00,198.703,198.741,198.662,198.727,43000000.0
2005-06-21 15:00:00,198.737,198.737,198.651,198.664,61500000.0
2005-06-21 15:01:00,198.695,198.695,198.594,198.64,56400000.0
2005-06-21 15:02:00,198.609,198.642,198.589,198.613,27800000.0
2005-06-21 15:03:00,198.621,198.656,198.565,198.565,47200000.0
2005-06-21 15:04:00,198.628,198.669,198.435,198.438,66000001.0
2005-06-21 15:05:00,198.418,198.614,198.416,198.614,28800000.0
2005-06-21 15:06:00,198.486,198.624,198.481,198.511,54099999.0
2005-06-21 15:07:00,198.453,198.498,198.397,198.419,59200000.0
2005-06-21 15:08:00,198.439,198.487,198.396,198.406,24100000.0
2005-06-21 15:09:00,198.378,198.475,198.365,198.449,30000000.0
2005-06-21 15:10:00,198.405,198.467,198.379,198.409,57800000.0
2005-06-21 15:11:00,198.407,198.449,198.347,198.383,64899999.0
2005-06-21 15:12:00,198.348,198.392,198.325,198.327,54200001.0
2005-06-21 15:13:00,198.269,198.445,198.269,198.362,89900000.0
2005-06-21 15:14:00,198.358,198.394,198.32,198.394,66300000.0
2005-06-21 15:15:00,198.407,198.41,198.357,198.4,48599999.0
2005-06-21 15:16:00,198.422,198.422,198.378,198.399,41900000.0
2005-06-21 15:17:00,198.402,198.405,198.337,198.379,42699999.0
2005-06-21 15:18:00,198.415,198.428,198.347,198.347,35000000.0
2005-06-21 15:19:00,198.333,198.342,198.263,198.263,74900001.0
2005-06-21 15:20:00,198.282,198.282,198.142,198.221,37900000.0
2005-06-21 15:21:00,198.12,198.196,198.077,198.148,26500000.0
2005-06-21 15:22:00,198.139,198.187,198.073,198.09,66799999.0
2005-06-21 15:23:00,198.065,198.087,198.048,198.064,52400000.0
2005-06-21 15:24:00,198.103,198.162,198.057,198.121,50300000.0
2005-06-21 15:25:00,198.148,198.159,198.123,198.149,41400000.0
2005-06-21 15:26:00,198.145,198.146,198.07,198.081,75700000.0
2005-06-21 15:27:00,198.087,198.103,198.071,198.073,23900000.0
2005-06-21 15:28:00,198.051,198.067,197.998,198.013,36299999.0
2005-06-21 15:29:00,198.007,198.012,197.923,197.956,61000000.0
2005-06-21 15:30:00,197.953,198.044,197.935,198.014,74200000.0
2005-06-21 15:31:00,197.967,198.039,197.944,197.96,74599999.0
2005-06-21 15:32:00,197.99,198.015,197.915,197.925,38800000.0
2005-06-21 15:33:00,197.943,198.014,197.922,197.965,82900001.0
2005-06-21 15:34:00,197.967,198.019,197.951,197.955,35000000.0
2005-06-21 15:35:00,197.946,197.967,197.912,197.934,33500000.0
2005-06-21 15:36:00,197.974,197.997,197.933,197.996,47000000.0
2005-06-21 15:37:00,198.016,198.037,197.999,198.013,30700000.0
2005-06-21 15:38:00,198.035,198.041,197.984,198.033,54200000.0
2005-06-21 15:39:00,198.003,198.049,197.964,198.03,42800000.0
2005-06-21 15:40:00,198.032,198.053,197.966,197.983,49099999.0
2005-06-21 15:41:00,197.995,198.07,197.96,198.07,54300000.0
2005-06-21 15:42:00,198.04,198.073,198.012,198.053,87300001.0
2005-06-21 15:43:00,198.069,198.075,198.024,198.073,42000000.0
2005-06-21 15:44:00,198.05,198.105,198.023,198.072,36000000.0
2005-06-21 15:45:00,198.062,198.082,198.001,198.035,45699999.0
2005-06-21 15:46:00,198.085,198.107,198.046,198.084,26700000.0
2005-06-21 15:47:00,198.11,198.133,198.078,198.131,56200000.0
2005-06-21 15:48:00,198.088,198.108,198.031,198.067,49300000.0
2005-06-21 15:49:00,198.073,198.082,198.029,198.06,35000000.0
2005-06-21 15:50:00,198.025,198.064,198.017,198.017,61200000.0
2005-06-21 15:51:00,198.065,198.067,198.012,198.059,60100000.0
2005-06-21 15:52:00,198.066,198.079,198.05,198.06,36500000.0
2005-06-21 15:53:00,198.093,198.121,198.076,198.107,66700000.0
2005-06-21 15:54:00,198.121,198.121,198.048,198.079,64700000.0
2005-06-21 15:55:00,198.063,198.094,198.04,198.092,23300000.0
2005-06-21 15:56:00,198.061,198.097,198.046,198.058,76900000.0
2005-06-21 15:57:00,198.015,198.07,198.006,198.026,92600000.0
2005-06-21 15:58:00,198.034,198.037,197.99,197.99,65200000.0
2005-06-21 15:59:00,198.052,198.07,198.008,198.064,46600000.0
2005-06-21 16:00:00,198.09,198.099,198.047,198.099,87600000.0
2005-06-21 16:01:00,198.103,198.132,198.072,198.105,34000000.0
2005-06-21 16:02:00,198.101,198.115,198.056,198.085,48199999.0
2005-06-21 16:03:00,198.101,198.106,198.069,198.106,52600000.0
2005-06-21 16:04:00,198.125,198.127,198.034,198.088,34600000.0
2005-06-21 16:05:00,198.105,198.13,198.083,198.119,71100000.0
2005-06-21 16:06:00,198.105,198.142,198.081,198.135,38700000.0
2005-06-21 16:07:00,198.115,198.127,198.088,198.116,32400000.0
2005-06-21 16:08:00,198.085,198.152,198.084,198.152,44500001.0
2005-06-21 16:09:00,198.139,198.148,198.094,198.14,26800000.0
2005-06-21 16:10:00,198.105,198.149,198.079,198.149,29100000.0
2005-06-21 16:11:00,198.147,198.147,198.11,198.131,50000000.0
2005-06-21 16:12:00,198.159,198.16,198.111,198.118,76900001.0
2005-06-21 16:13:00,198.126,198.166,198.126,198.156,47300000.0
2005-06-21 16:14:00,198.17,198.17,198.086,198.107,40400000.0
2005-06-21 16:15:00,198.071,198.135,198.065,198.127,61200001.0
2005-06-21 16:16:00,198.135,198.168,198.108,198.167,62000000.0
2005-06-21 16:17:00,198.117,198.137,198.105,198.106,31900000.0
2005-06-21 16:18:00,198.151,198.173,198.126,198.126,41200001.0
2005-06-21 16:19:00,198.116,198.138,198.082,198.124,26500000.0
2005-06-21 16:20:00,198.139,198.148,198.094,198.096,53499999.0
2005-06-21 16:21:00,198.131,198.181,198.127,198.165,34500000.0
2005-06-21 16:22:00,198.185,198.199,198.135,198.148,73700001.0
2005-06-21 16:23:00,198.144,198.195,198.138,198.17,70600001.0
2005-06-21 16:24:00,198.169,198.192,198.144,198.157,25200000.0
2005-06-21 16:25:00,198.138,198.168,198.119,198.154,38600000.0
2005-06-21 16:26:00,198.165,198.192,198.139,198.153,36400000.0
2005-06-21 16:27:00,198.12,198.157,198.093,198.157,30700000.0
2005-06-21 16:28:00,198.12,198.161,198.108,198.128,68600000.0
2005-06-21 16:29:00,198.103,198.142,198.079,198.128,55900000.0
2005-06-21 16:30:00,198.126,198.143,198.088,198.09,51000000.0
2005-06-21 16:31:00,198.111,198.159,198.078,198.094,27700000.0
2005-06-21 16:32:00,198.123,198.141,198.083,198.088,55000000.0
2005-06-21 16:33:00,198.084,198.113,198.047,198.091,58500000.0
2005-06-21 16:34:00,198.09,198.109,198.033,198.087,58600000.0
2005-06-21 16:35:00,198.053,198.11,198.041,198.085,60000001.0
2005-06-21 16:36:00,198.096,198.108,198.063,198.079,39200000.0
2005-06-21 16:37:00,198.076,198.111,198.06,198.074,42200000.0
2005-06-21 16:38:00,198.096,198.11,198.06,198.06,45000000.0
2005-06-21 16:39:00,198.072,198.086,197.995,198.0,28600000.0
2005-06-21 16:40:00,198.008,198.04,197.998,197.999,32100000.0
2005-06-21 16:41:00,197.923,198.055,197.921,198.045,37700000.0
2005-06-21 16:42:00,198.052,198.063,197.998,198.011,60299999.0
2005-06-21 16:43:00,198.029,198.049,197.978,197.986,109500000.0
2005-06-21 16:44:00,198.015,198.042,197.974,198.011,44699999.0
2005-06-21 16:45:00,197.98,198.042,197.976,198.042,47300000.0
2005-06-21 16:46:00,198.053,198.061,197.985,198.006,46900000.0
2005-06-21 16:47:00,198.035,198.184,198.035,198.159,76200000.0
2005-06-21 16:48:00,198.16,198.164,198.01,198.022,55500000.0
2005-06-21 16:49:00,198.068,198.071,197.931,198.009,55800000.0
2005-06-21 16:50:00,198.049,198.049,197.934,197.934,66600000.0
2005-06-21 16:51:00,197.994,198.004,197.905,197.917,56700000.0
2005-06-21 16:52:00,197.903,197.983,197.903,197.919,43100000.0
2005-06-21 16:53:00,197.987,198.028,197.963,197.979,67099998.0
2005-06-21 16:54:00,197.97,198.058,197.97,198.004,46600000.0
2005-06-21 16:55:00,197.998,198.049,197.984,198.036,81100000.0
2005-06-21 16:56:00,198.057,198.062,197.961,198.009,79700000.0
2005-06-21 16:57:00,198.006,198.057,197.98,198.011,59400001.0
2005-06-21 16:58:00,198.037,198.06,198.016,198.052,28300000.0
2005-06-21 16:59:00,198.073,198.073,197.938,197.938,84500000.0
2005-06-21 17:00:00,197.953,197.995,197.925,197.987,73800000.0
2005-06-21 17:01:00,197.942,197.97,197.884,197.95,53500000.0
2005-06-21 17:02:00,197.975,197.987,197.88,197.892,82300001.0
2005-06-21 17:03:00,197.923,197.998,197.921,197.998,55800000.0
2005-06-21 17:04:00,197.989,198.003,197.923,197.956,27300000.0
2005-06-21 17:05:00,197.971,198.014,197.966,197.98,66000000.0
2005-06-21 17:06:00,197.988,197.998,197.964,197.99,30700000.0
2005-06-21 17:07:00,197.983,198.049,197.977,198.029,94400000.0
2005-06-21 17:08:00,197.981,198.053,197.978,198.017,76400000.0
2005-06-21 17:09:00,197.987,198.015,197.968,198.015,70899999.0
2005-06-21 17:10:00,197.955,198.0,197.945,197.955,79299999.0
2005-06-21 17:11:00,197.941,198.004,197.94,197.991,56200000.0
2005-06-21 17:12:00,197.972,197.995,197.964,197.964,28300000.0
2005-06-21 17:13:00,197.977,197.998,197.913,197.942,75100000.0
2005-06-21 17:14:00,197.933,197.994,197.907,197.994,50500001.0
2005-06-21 17:15:00,198.027,198.027,197.965,197.982,26900000.0
2005-06-21 17:16:00,198.01,198.042,197.995,198.034,93000002.0
2005-06-21 17:17:00,198.007,198.04,197.994,198.019,27000000.0
2005-06-21 17:18:00,198.009,198.048,197.992,197.997,40900000.0
2005-06-21 17:19:00,198.03,198.054,197.98,197.992,44200000.0
2005-06-21 17:20:00,198.037,198.057,198.016,198.027,58100000.0
2005-06-21 17:21:00,198.054,198.06,197.969,198.032,58100000.0
2005-06-21 17:22:00,198.05,198.051,198.008,198.042,75900000.0
2005-06-21 17:23:00,198.062,198.062,198.007,198.023,34500000.0
2005-06-21 17:24:00,198.029,198.056,198.003,198.028,66600000.0
2005-06-21 17:25:00,198.006,198.029,197.971,198.022,54999999.0
2005-06-21 17:26:00,198.036,198.036,197.96,197.97,37500000.0
2005-06-21 17:27:00,197.945,197.991,197.945,197.979,40000000.0
2005-06-21 17:28:00,197.935,197.989,197.903,197.915,32200000.0
2005-06-21 17:29:00,197.89,197.945,197.86,197.88,76700001.0
2005-06-21 17:30:00,197.922,197.969,197.877,197.898,86100000.0
2005-06-21 17:31:00,197.885,197.936,197.856,197.875,35200000.0
2005-06-21 17:32:00,197.897,197.919,197.827,197.865,66900000.0
2005-06-21 17:33:00,197.845,197.914,197.845,197.884,56100000.0
2005-06-21 17:34:00,197.883,197.93,197.87,197.916,57300000.0
2005-06-21 17:35:00,197.888,197.888,197.813,197.813,73999999.0
2005-06-21 17:36:00,197.838,197.891,197.814,197.881,56300001.0
2005-06-21 17:37:00,197.863,197.895,197.851,197.895,92200000.0
2005-06-21 17:38:00,197.888,197.999,197.888,197.999,55000000.0
2005-06-21 17:39:00,197.933,198.031,197.885,198.031,42100000.0
2005-06-21 17:40:00,197.993,198.014,197.953,197.964,68000000.0
2005-06-21 17:41:00,197.969,197.969,197.885,197.91,46200000.0
2005-06-21 17:42:00,197.872,197.931,197.838,197.93,54600001.0
2005-06-21 17:43:00,197.909,197.947,197.879,197.931,62200000.0
2005-06-21 17:44:00,197.905,197.931,197.888,197.919,37400000.0
2005-06-21 17:45:00,197.905,197.921,197.885,197.905,62800001.0
2005-06-21 17:46:00,197.872,197.956,197.806,197.806,85100000.0
2005-06-21 17:47:00,197.862,197.89,197.803,197.803,30300000.0
2005-06-21 17:48:00,197.795,197.881,197.794,197.84,57900000.0
2005-06-21 17:49:00,197.838,197.885,197.81,197.86,43500000.0
2005-06-21 17:50:00,197.815,197.863,197.772,197.804,70200000.0
2005-06-21 17:51:00,197.825,197.841,197.793,197.797,31400000.0
2005-06-21 17:52:00,197.8,197.84,197.77,197.83,34900000.0
2005-06-21 17:53:00,197.805,197.82,197.747,197.819,68700001.0
2005-06-21 17:54:00,197.837,197.848,197.781,197.808,36600000.0
2005-06-21 17:55:00,197.824,197.824,197.732,197.781,75399999.0
2005-06-21 17:56:00,197.776,197.884,197.769,197.871,70400000.0
2005-06-21 17:57:00,197.882,197.903,197.835,197.869,39000000.0
2005-06-21 17:58:00,197.86,197.91,197.859,197.902,47300000.0
2005-06-21 17:59:00,197.92,197.943,197.879,197.93,37600000.0
2005-06-21 18:00:00,197.96,197.96,197.819,197.868,86199999.0
2005-06-21 18:01:00,197.9,197.933,197.835,197.924,458000000.0
2005-06-21 18:02:00,197.964,198.035,197.887,197.9,821000004.0
2005-06-21 18:03:00,197.987,198.08,197.913,197.951,693900001.0
2005-06-21 18:04:00,198.055,198.066,197.957,198.023,431200001.0
2005-06-21 18:05:00,198.051,198.06,197.856,198.001,651400002.0
2005-06-21 18:06:00,198.024,198.075,197.954,198.025,654800005.0
2005-06-21 18:07:00,198.033,198.066,197.853,198.066,691499998.0
2005-06-21 18:08:00,198.033,198.089,197.966,198.061,690200000.0
2005-06-21 18:09:00,198.041,198.056,197.95,198.05,569000003.0
2005-06-21 18:10:00,198.039,198.069,198.008,198.05,536699998.0
2005-06-21 18:11:00,198.042,198.059,197.967,197.972,359000001.0
2005-06-21 18:12:00,198.018,198.062,197.988,198.031,277500001.0
2005-06-21 18:13:00,198.049,198.071,197.979,198.053,495899999.0
2005-06-21 18:14:00,198.071,198.074,197.985,198.002,674300004.0
2005-06-21 18:15:00,198.08,198.126,198.009,198.02,649500000.0
2005-06-21 18:16:00,198.096,198.105,198.041,198.097,672299999.0
2005-06-21 18:17:00,198.101,198.153,198.077,198.144,285900000.0
2005-06-21 18:18:00,198.154,198.185,198.119,198.13,429400000.0
2005-06-21 18:19:00,198.107,198.164,198.014,198.116,431900001.0
2005-06-21 18:20:00,198.153,198.18,198.072,198.153,618800000.0
2005-06-21 18:21:00,198.201,198.215,198.118,198.129,541500000.0
2005-06-21 18:22:00,198.182,198.19,198.07,198.188,429400001.0
2005-06-21 18:23:00,198.16,198.206,198.087,198.136,794599999.0
2005-06-21 18:24:00,198.13,198.172,198.085,198.086,478100001.0
2005-06-21 18:25:00,198.097,198.128,198.024,198.054,498300001.0
2005-06-21 18:26:00,198.042,198.109,198.014,198.022,356500002.0
2005-06-21 18:27:00,198.031,198.14,197.99,198.092,413200001.0
2005-06-21 18:28:00,198.05,198.154,197.972,198.045,366199998.0
2005-06-21 18:29:00,198.01,198.103,197.976,198.03,506600002.0
2005-06-21 18:30:00,198.073,198.14,198.055,198.115,268599999.0
2005-06-21 18:31:00,198.138,198.205,198.12,198.163,351699999.0
2005-06-21 18:32:00,198.162,198.162,198.098,198.145,459300001.0
2005-06-21 18:33:00,198.135,198.18,198.055,198.103,482400002.0
2005-06-21 18:34:00,198.121,198.149,198.071,198.105,421999998.0
2005-06-21 18:35:00,198.11,198.18,198.1,198.124,330200000.0
2005-06-21 18:36:00,198.125,198.159,198.055,198.14,346700000.0
2005-06-21 18:37:00,198.113,198.157,198.094,198.122,160200003.0
2005-06-21 18:38:00,198.136,198.152,198.09,198.124,182400000.0
2005-06-21 18:39:00,198.125,198.141,198.074,198.129,165600001.0
2005-06-21 18:40:00,198.118,198.143,198.078,198.097,280699999.0
2005-06-21 18:41:00,198.057,198.109,198.005,198.109,261200001.0
2005-06-21 18:42:00,198.082,198.137,198.012,198.08,232700000.0
2005-06-21 18:43:00,198.069,198.103,198.026,198.075,91800000.0
2005-06-21 18:44:00,198.076,198.092,198.019,198.04,272800000.0
2005-06-21 18:45:00,198.059,198.106,198.03,198.076,215200001.0
2005-06-21 18:46:00,198.068,198.086,197.997,198.085,182000001.0
2005-06-21 18:47:00,198.042,198.086,197.962,197.962,89900000.0
2005-06-21 18:48:00,198.03,198.055,197.989,198.012,173600000.0
2005-06-21 18:49:00,198.048,198.069,197.999,198.027,152400000.0
2005-06-21 18:50:00,198.02,198.045,197.931,197.952,222899999.0
2005-06-21 18:51:00,197.996,198.044,197.966,198.02,196400000.0
2005-06-21 18:52:00,198.028,198.028,197.94,197.947,335800001.0
2005-06-21 18:53:00,197.978,198.018,197.912,197.971,224599999.0
2005-06-21 18:54:00,197.977,198.003,197.928,197.942,272200003.0
2005-06-21 18:55:00,197.935,197.964,197.868,197.898,269299999.0
2005-06-21 18:56:00,197.95,197.975,197.882,197.941,29100000.0
2005-06-21 18:57:00,197.962,197.962,197.858,197.861,184399998.0
2005-06-21 18:58:00,197.885,197.98,197.869,197.906,322000000.0
2005-06-21 18:59:00,197.887,197.941,197.832,197.882,290500001.0
2005-06-21 19:00:00,197.854,197.916,197.835,197.864,68700000.0
2005-06-21 19:01:00,197.841,197.893,197.782,197.847,130399999.0
2005-06-21 19:02:00,197.848,197.865,197.775,197.814,229000001.0
2005-06-21 19:03:00,197.837,197.87,197.765,197.864,230999999.0
2005-06-21 19:04:00,197.848,197.91,197.805,197.895,191900001.0
2005-06-21 19:05:00,197.819,197.896,197.789,197.849,151700001.0
2005-06-21 19:06:00,197.812,197.846,197.762,197.81,438700001.0
2005-06-21 19:07:00,197.785,197.847,197.759,197.797,272199999.0
2005-06-21 19:08:00,197.776,197.849,197.759,197.836,289800001.0
2005-06-21 19:09:00,197.833,197.839,197.788,197.834,141200000.0
2005-06-21 19:10:00,197.866,197.876,197.797,197.854,125899999.0
2005-06-21 19:11:00,197.819,197.866,197.804,197.851,28900000.0
2005-06-21 19:12:00,197.82,197.882,197.812,197.872,93000000.0
2005-06-21 19:13:00,197.862,197.917,197.777,197.874,156800001.0
2005-06-21 19:14:00,197.881,197.906,197.809,197.899,165700000.0
2005-06-21 19:15:00,197.847,197.867,197.79,197.84,274699999.0
2005-06-21 19:16:00,197.855,197.859,197.801,197.831,62800000.0
2005-06-21 19:17:00,197.844,197.861,197.793,197.832,116500000.0
2005-06-21 19:18:00,197.8,197.863,197.8,197.845,235599999.0
2005-06-21 19:19:00,197.847,197.878,197.793,197.853,240700000.0
2005-06-21 19:20:00,197.872,197.896,197.846,197.857,201799999.0
2005-06-21 19:21:00,197.859,197.88,197.796,197.847,170900002.0
2005-06-21 19:22:00,197.856,197.912,197.839,197.869,117799999.0
2005-06-21 19:23:00,197.843,197.915,197.84,197.882,488000002.0
2005-06-21 19:24:00,197.89,197.918,197.873,197.883,97499999.0
2005-06-21 19:25:00,197.887,197.921,197.807,197.915,242600000.0
2005-06-21 19:26:00,197.912,197.913,197.861,197.883,430399998.0
2005-06-21 19:27:00,197.854,197.922,197.833,197.892,271300000.0
2005-06-21 19:28:00,197.885,197.919,197.85,197.873,212700000.0
2005-06-21 19:29:00,197.892,197.944,197.852,197.944,68900000.0
2005-06-21 19:30:00,197.951,197.973,197.858,197.93,248799999.0
2005-06-21 19:31:00,197.885,197.944,197.872,197.909,205100000.0
2005-06-21 19:32:00,197.912,197.96,197.872,197.904,301500000.0
2005-06-21 19:33:00,197.917,197.96,197.872,197.931,175100000.0
2005-06-21 19:34:00,197.936,197.969,197.864,197.915,283500000.0
2005-06-21 19:35:00,197.918,197.956,197.875,197.895,274600000.0
2005-06-21 19:36:00,197.932,197.946,197.825,197.892,205600000.0
2005-06-21 19:37:00,197.886,198.017,197.838,198.017,55600000.0
2005-06-21 19:38:00,198.013,198.013,197.901,197.91,228000001.0
2005-06-21 19:39:00,197.905,197.959,197.879,197.931,157100000.0
2005-06-21 19:40:00,197.933,197.952,197.894,197.92,321499998.0
2005-06-21 19:41:00,197.91,197.936,197.867,197.892,325899999.0
2005-06-21 19:42:00,197.898,197.914,197.833,197.854,174600000.0
2005-06-21 19:43:00,197.841,197.874,197.833,197.874,75600000.0
2005-06-21 19:44:00,197.887,197.979,197.837,197.846,240400000.0
2005-06-21 19:45:00,197.835,197.904,197.805,197.9,104800000.0
2005-06-21 19:46:00,197.88,197.953,197.845,197.91,175199999.0
2005-06-21 19:47:00,197.843,197.931,197.838,197.931,43100000.0
2005-06-21 19:48:00,197.885,197.948,197.821,197.852,229500003.0
2005-06-21 19:49:00,197.858,197.925,197.853,197.909,134999999.0
2005-06-21 19:50:00,197.905,197.953,197.85,197.915,204000000.0
2005-06-21 19:51:00,197.865,197.945,197.823,197.904,112500000.0
2005-06-21 19:52:00,197.938,197.94,197.866,197.906,154800000.0
2005-06-21 19:53:00,197.901,197.927,197.834,197.88,211200000.0
2005-06-21 19:54:00,197.864,197.913,197.832,197.9,147599999.0
2005-06-21 19:55:00,197.893,197.905,197.862,197.898,90100000.0
2005-06-21 19:56:00,197.915,197.918,197.847,197.903,195300002.0
2005-06-21 19:57:00,197.9,197.917,197.823,197.871,95999999.0
2005-06-21 19:58:00,197.866,197.904,197.831,197.888,259400000.0
2005-06-21 19:59:00,197.888,197.901,197.822,197.822,242599999.0
2005-06-21 20:00:00,197.876,197.907,197.846,197.897,99600000.0
2005-06-21 20:01:00,197.907,197.923,197.851,197.881,94200000.0
2005-06-21 20:02:00,197.918,197.922,197.868,197.903,122000001.0
2005-06-21 20:03:00,197.878,197.925,197.871,197.922,87099999.0
2005-06-21 20:04:00,197.893,197.933,197.873,197.913,155099999.0
2005-06-21 20:05:00,197.894,197.954,197.894,197.943,159700000.0
2005-06-21 20:06:00,197.946,197.953,197.895,197.927,154700000.0
2005-06-21 20:07:00,197.944,197.971,197.927,197.942,212399999.0
2005-06-21 20:08:00,197.934,197.97,197.9,197.917,196200000.0
2005-06-21 20:09:00,197.935,197.941,197.873,197.917,134400000.0
2005-06-21 20:10:00,197.923,197.928,197.858,197.924,156400000.0
2005-06-21 20:11:00,197.929,197.954,197.854,197.94,284799999.0
2005-06-21 20:12:00,197.954,198.002,197.919,197.997,458099999.0
2005-06-21 20:13:00,197.993,198.03,197.969,197.98,221000001.0
2005-06-21 20:14:00,197.977,198.029,197.955,198.012,177500000.0
2005-06-21 20:15:00,198.005,198.028,197.907,197.975,346700002.0
2005-06-21 20:16:00,197.96,198.008,197.897,197.986,247299999.0
2005-06-21 20:17:00,198.007,198.013,197.97,198.0,28400000.0
2005-06-21 20:18:00,197.998,198.036,197.954,197.968,156800000.0
2005-06-21 20:19:00,198.031,198.031,197.963,197.993,120200000.0
2005-06-21 20:20:00,197.988,198.013,197.914,197.953,357200001.0
2005-06-21 20:21:00,197.987,198.002,197.908,197.946,147300000.0
2005-06-21 20:22:00,197.932,197.977,197.89,197.937,241800002.0
2005-06-21 20:23:00,197.936,197.968,197.88,197.94,192800000.0
2005-06-21 20:24:00,197.947,198.044,197.935,197.997,126900000.0
2005-06-21 20:25:00,198.022,198.044,197.901,197.992,274700000.0
2005-06-21 20:26:00,197.992,198.012,197.935,197.985,378000000.0
2005-06-21 20:27:00,197.967,198.047,197.967,197.99,162400000.0
2005-06-21 20:28:00,197.987,198.032,197.932,197.97,391400000.0
2005-06-21 20:29:00,197.994,198.091,197.965,198.081,508500001.0
2005-06-21 20:30:00,198.072,198.12,198.01,198.05,514000001.0
2005-06-21 20:31:00,198.048,198.116,197.951,198.055,412600002.0
2005-06-21 20:32:00,198.055,198.089,198.03,198.081,540700000.0
2005-06-21 20:33:00,198.075,198.11,197.979,198.073,184300000.0
2005-06-21 20:34:00,198.059,198.065,197.992,198.005,168600000.0
2005-06-21 20:35:00,198.034,198.046,197.987,198.008,110400001.0
2005-06-21 20:36:00,198.02,198.062,197.996,198.047,131500000.0
2005-06-21 20:37:00,198.048,198.06,198.011,198.058,93400000.0
2005-06-21 20:38:00,198.03,198.077,198.015,198.054,232300001.0
2005-06-21 20:39:00,198.056,198.063,197.98,198.034,168199999.0
2005-06-21 20:40:00,198.035,198.047,197.972,198.01,411400001.0
2005-06-21 20:41:00,198.016,198.041,197.975,198.033,180200000.0
2005-06-21 20:42:00,198.02,198.068,197.984,198.03,167000000.0
2005-06-21 20:43:00,198.035,198.041,198.006,198.021,351900001.0
2005-06-21 20:44:00,198.017,198.062,197.993,198.062,364000002.0
2005-06-21 20:45:00,198.061,198.088,198.023,198.06,255099999.0
2005-06-21 20:46:00,198.063,198.082,198.009,198.053,195900000.0
2005-06-21 20:47:00,198.061,198.073,197.996,197.996,225799999.0
2005-06-21 20:48:00,198.049,198.079,197.976,198.039,276999999.0
2005-06-21 20:49:00,198.045,198.049,197.949,198.028,144200000.0
2005-06-21 20:50:00,198.002,198.011,197.936,197.974,399699998.0
2005-06-21 20:51:00,197.972,198.007,197.909,197.967,134800000.0
2005-06-21 20:52:00,197.967,198.032,197.903,197.962,97899999.0
2005-06-21 20:53:00,197.959,198.054,197.896,198.025,283000000.0
2005-06-21 20:54:00,198.034,198.034,197.897,197.928,160000001.0
2005-06-21 20:55:00,197.999,198.015,197.894,197.975,355200001.0
2005-06-21 20:56:00,197.955,197.979,197.891,197.95,151600000.0
2005-06-21 20:57:00,197.987,197.995,197.896,197.985,355300001.0
2005-06-21 20:58:00,197.975,198.007,197.93,197.97,414299999.0
2005-06-21 20:59:00,197.979,198.003,197.923,197.965,523900000.0
2005-06-21 21:00:00,197.96,198.001,197.94,197.985,439700000.0
2005-06-21 21:01:00,197.981,198.0,197.919,197.957,432700000.0
2005-06-21 21:02:00,197.953,197.966,197.895,197.895,245499998.0
2005-06-21 21:03:00,197.939,197.987,197.924,197.975,263000001.0
2005-06-21 21:04:00,197.977,197.982,197.895,197.95,75399999.0
2005-06-21 21:05:00,197.947,197.985,197.892,197.963,122099999.0
2005-06-21 21:06:00,197.975,197.975,197.881,197.926,195700001.0
2005-06-21 21:07:00,197.936,197.974,197.895,197.952,229700000.0
2005-06-21 21:08:00,197.953,197.974,197.913,197.943,201899999.0
2005-06-21 21:09:00,197.948,197.97,197.878,197.913,114099999.0
2005-06-21 21:10:00,197.912,197.946,197.898,197.935,65800001.0
2005-06-21 21:11:00,197.944,197.977,197.897,197.897,99400001.0
2005-06-21 21:12:00,197.918,197.975,197.888,197.97,69300000.0
2005-06-21 21:13:00,197.973,197.991,197.895,197.991,159500001.0
2005-06-21 21:14:00,197.998,197.998,197.902,197.921,378700000.0
2005-06-21 21:15:00,197.945,197.993,197.867,197.978,282200000.0
2005-06-21 21:16:00,197.989,197.989,197.913,197.913,101600000.0
2005-06-21 21:17:00,197.912,198.005,197.887,197.945,202300000.0
2005-06-21 21:18:00,197.952,197.987,197.924,197.975,179499998.0
2005-06-21 21:19:00,197.985,198.05,197.949,198.013,224300000.0
2005-06-21 21:20:00,198.021,198.031,197.939,197.982,367499999.0
2005-06-21 21:21:00,197.96,198.01,197.938,197.986,322600001.0
2005-06-21 21:22:00,197.987,198.029,197.967,198.002,249800001.0
2005-06-21 21:23:00,198.002,198.023,197.939,198.0,198700000.0
2005-06-21 21:24:00,198.0,198.05,197.974,198.03,173699999.0
2005-06-21 21:25:00,197.985,198.018,197.935,198.001,277100000.0
2005-06-21 21:26:00,198.008,198.025,197.952,197.952,115400000.0
2005-06-21 21:27:00,197.963,198.009,197.947,197.982,202100001.0
2005-06-21 21:28:00,197.998,198.011,197.918,197.954,129800001.0
2005-06-21 21:29:00,197.975,198.008,197.925,197.952,50600000.0
2005-06-21 21:30:00,197.942,197.99,197.922,197.947,77100000.0
2005-06-21 21:31:00,197.913,197.982,197.911,197.965,45400000.0
2005-06-21 21:32:00,197.956,197.978,197.914,197.962,112199999.0
2005-06-21 21:33:00,197.977,197.987,197.906,197.973,157300000.0
2005-06-21 21:34:00,197.985,197.985,197.911,197.952,123900000.0
2005-06-21 21:35:00,197.917,197.981,197.899,197.977,48699999.0
2005-06-21 21:36:00,197.954,197.989,197.9,197.956,87900000.0
2005-06-21 21:37:00,197.961,198.023,197.946,197.988,119100000.0
2005-06-21 21:38:00,197.963,198.041,197.949,198.021,68500000.0
2005-06-21 21:39:00,198.007,198.018,197.954,197.954,52099999.0
2005-06-21 21:40:00,197.973,198.057,197.973,198.027,48300001.0
2005-06-21 21:41:00,198.053,198.079,197.994,198.011,50699999.0
2005-06-21 21:42:00,197.928,198.067,197.928,198.039,204800001.0
2005-06-21 21:43:00,198.01,198.027,197.981,197.993,45700000.0
2005-06-21 21:44:00,197.991,198.036,197.941,197.977,219500001.0
2005-06-21 21:45:00,197.996,198.033,197.96,198.028,88899999.0
2005-06-21 21:46:00,198.034,198.041,197.977,198.033,58100000.0
2005-06-21 21:47:00,198.041,198.042,197.989,198.026,114300001.0
2005-06-21 21:48:00,198.022,198.042,197.998,198.03,180800001.0
2005-06-21 21:49:00,198.027,198.043,197.998,198.015,83200000.0
2005-06-21 21:50:00,198.073,198.073,197.982,198.011,37300000.0
2005-06-21 21:51:00,198.013,198.058,197.948,197.998,160500001.0
2005-06-21 21:52:00,198.004,198.026,197.97,198.026,73200000.0
2005-06-21 21:53:00,198.024,198.024,197.965,197.965,65199999.0
2005-06-21 21:54:00,197.984,197.993,197.931,197.993,83200000.0
2005-06-21 21:55:00,197.997,198.008,197.92,197.994,58999999.0
2005-06-21 21:56:00,197.989,197.998,197.967,197.969,29400000.0
2005-06-21 21:57:00,197.958,197.988,197.943,197.943,32700000.0
2005-06-21 21:58:00,197.942,198.002,197.942,197.979,70600001.0
2005-06-21 21:59:00,197.98,197.98,197.899,197.946,192300000.0
2005-06-21 22:00:00,197.94,197.98,197.917,197.978,228500000.0
2005-06-21 22:01:00,197.945,197.996,197.931,197.949,170600001.0
2005-06-21 22:02:00,197.93,197.958,197.894,197.908,289099998.0
2005-06-21 22:03:00,197.924,197.971,197.883,197.905,101200000.0
2005-06-21 22:04:00,197.904,197.971,197.896,197.971,134400000.0
2005-06-21 22:05:00,197.969,197.969,197.93,197.949,124000000.0
2005-06-21 22:06:00,197.929,197.99,197.919,197.984,56000001.0
2005-06-21 22:07:00,197.936,197.999,197.932,197.95,84299999.0
2005-06-21 22:08:00,197.951,198.015,197.951,198.011,53100000.0
2005-06-21 22:09:00,197.992,198.011,197.973,197.983,30400000.0
2005-06-21 22:10:00,197.96,197.962,197.922,197.936,37200000.0
2005-06-21 22:11:00,197.928,197.962,197.906,197.945,101900000.0
2005-06-21 22:12:00,197.938,197.979,197.893,197.959,79400000.0
2005-06-21 22:13:00,197.945,197.968,197.918,197.957,34000000.0
2005-06-21 22:14:00,197.959,197.982,197.938,197.974,21100000.0
2005-06-21 22:15:00,197.939,197.98,197.913,197.944,162500000.0
2005-06-21 22:16:00,197.97,197.993,197.914,197.948,248000001.0
2005-06-21 22:17:00,197.999,198.001,197.915,197.951,89500000.0
2005-06-21 22:18:00,197.982,198.004,197.944,197.992,59700000.0
2005-06-21 22:19:00,197.965,197.97,197.915,197.954,69500000.0
2005-06-21 22:20:00,197.956,197.999,197.933,197.999,82000002.0
2005-06-21 22:21:00,197.987,198.005,197.962,198.003,44400000.0
2005-06-21 22:22:00,198.029,198.029,197.93,197.978,51000000.0
2005-06-21 22:23:00,197.982,198.021,197.948,197.973,126400001.0
2005-06-21 22:24:00,198.013,198.017,197.97,198.0,89400001.0
2005-06-21 22:25:00,197.971,197.994,197.925,197.989,121900001.0
2005-06-21 22:26:00,197.994,197.994,197.94,197.946,46000000.0
2005-06-21 22:27:00,197.999,197.999,197.929,197.948,218899998.0
2005-06-21 22:28:00,197.965,197.976,197.913,197.913,48800001.0
2005-06-21 22:29:00,197.932,197.999,197.932,197.992,175600000.0
2005-06-21 22:30:00,197.989,197.995,197.91,197.943,78299999.0
2005-06-21 22:31:00,197.956,197.963,197.895,197.917,76499999.0
2005-06-21 22:32:00,197.878,197.941,197.878,197.902,113300000.0
2005-06-21 22:33:00,197.911,197.954,197.894,197.95,231800002.0
2005-06-21 22:34:00,197.953,197.953,197.895,197.914,346199999.0
2005-06-21 22:35:00,197.941,197.943,197.882,197.916,58700000.0
2005-06-21 22:36:00,198.003,198.003,197.867,197.893,80700000.0
2005-06-21 22:37:00,197.911,197.941,197.88,197.933,57700000.0
2005-06-21 22:38:00,197.914,197.951,197.898,197.926,20900000.0
2005-06-21 22:39:00,197.914,197.941,197.897,197.897,42900000.0
2005-06-21 22:40:00,197.936,197.949,197.904,197.905,80700000.0
2005-06-21 22:41:00,197.908,197.968,197.897,197.96,57900000.0
2005-06-21 22:42:00,197.997,197.997,197.919,197.937,75699998.0
2005-06-21 22:43:00,197.938,197.982,197.924,197.93,62200000.0
2005-06-21 22:44:00,197.924,197.965,197.859,197.912,98999999.0
2005-06-21 22:45:00,197.937,197.963,197.874,197.948,98700000.0
2005-06-21 22:46:00,197.94,197.955,197.898,197.901,74300000.0
2005-06-21 22:47:00,197.89,197.936,197.873,197.899,61600000.0
2005-06-21 22:48:00,197.942,197.946,197.876,197.912,66100000.0
2005-06-21 22:49:00,197.915,197.935,197.882,197.893,51400000.0
2005-06-21 22:50:00,197.878,197.929,197.848,197.848,84700002.0
2005-06-21 22:51:00,197.906,197.94,197.875,197.921,99300000.0
2005-06-21 22:52:00,197.95,197.968,197.898,197.898,48200000.0
2005-06-21 22:53:00,197.89,197.934,197.837,197.857,155599999.0
2005-06-21 22:54:00,197.878,197.9,197.828,197.828,38200000.0
2005-06-21 22:55:00,197.821,197.914,197.821,197.886,65500000.0
2005-06-21 22:56:00,197.887,197.895,197.798,197.875,80499999.0
2005-06-21 22:57:00,197.891,197.926,197.854,197.903,81899999.0
2005-06-21 22:58:00,197.906,197.923,197.875,197.917,22000000.0
2005-06-21 22:59:00,197.916,197.934,197.808,197.815,78399999.0
2005-06-21 23:00:00,197.854,197.894,197.852,197.854,44000000.0
2005-06-21 23:01:00,197.871,197.901,197.855,197.901,49700001.0
2005-06-21 23:02:00,197.907,197.912,197.816,197.875,61900000.0
2005-06-21 23:03:00,197.855,197.88,197.824,197.87,61300000.0
2005-06-21 23:04:00,197.863,197.912,197.831,197.912,31800000.0
2005-06-21 23:05:00,197.886,197.889,197.841,197.889,20200000.0
2005-06-21 23:06:00,197.925,197.944,197.904,197.944,58000000.0
2005-06-21 23:07:00,197.899,197.908,197.873,197.898,22900000.0
2005-06-21 23:08:00,197.888,197.915,197.872,197.915,33600000.0
2005-06-21 23:09:00,197.906,197.926,197.862,197.922,37500000.0
2005-06-21 23:10:00,197.893,197.928,197.87,197.912,89999999.0
2005-06-21 23:11:00,197.863,197.932,197.863,197.909,55600000.0
2005-06-21 23:12:00,197.937,197.948,197.88,197.899,35800000.0
2005-06-21 23:13:00,197.94,197.94,197.863,197.911,67400000.0
2005-06-21 23:14:00,197.895,197.924,197.867,197.897,55200000.0
2005-06-21 23:15:00,197.884,197.902,197.86,197.877,40400000.0
2005-06-21 23:16:00,197.87,197.875,197.828,197.87,45600000.0
2005-06-21 23:17:00,197.865,197.892,197.836,197.892,54100000.0
2005-06-21 23:18:00,197.857,197.867,197.823,197.824,26300000.0
2005-06-21 23:19:00,197.867,197.891,197.811,197.891,39500000.0
2005-06-21 23:20:00,197.868,197.899,197.827,197.842,63099999.0
2005-06-21 23:21:00,197.816,197.868,197.78,197.786,55100000.0
2005-06-21 23:22:00,197.789,197.866,197.789,197.866,41200000.0
2005-06-21 23:23:00,197.774,197.858,197.774,197.846,75900000.0
2005-06-21 23:24:00,197.861,197.864,197.841,197.845,40900000.0
2005-06-21 23:25:00,197.843,197.899,197.824,197.888,71100001.0
2005-06-21 23:26:00,197.903,197.911,197.862,197.878,67900001.0
2005-06-21 23:27:00,197.887,197.926,197.872,197.926,37000000.0
2005-06-21 23:28:00,197.91,197.932,197.813,197.841,64700000.0
2005-06-21 23:29:00,197.835,197.905,197.808,197.847,63400000.0
2005-06-21 23:30:00,197.82,197.899,197.809,197.899,50300000.0
2005-06-21 23:31:00,197.922,197.935,197.858,197.909,60500000.0
2005-06-21 23:32:00,197.94,197.94,197.874,197.903,23200000.0
2005-06-21 23:33:00,197.895,197.91,197.85,197.879,80799999.0
2005-06-21 23:34:00,197.876,197.883,197.832,197.835,67500001.0
2005-06-21 23:35:00,197.864,197.885,197.84,197.854,56600000.0
2005-06-21 23:36:00,197.932,197.942,197.865,197.92,110000001.0
2005-06-21 23:37:00,197.926,197.938,197.888,197.888,70500001.0
2005-06-21 23:38:00,197.893,197.95,197.879,197.941,28800000.0
2005-06-21 23:39:00,197.917,197.928,197.887,197.927,56900001.0
2005-06-21 23:40:00,197.931,197.98,197.91,197.961,42400000.0
2005-06-21 23:41:00,197.972,197.996,197.94,197.958,50000000.0
2005-06-21 23:42:00,197.956,198.006,197.956,198.004,53299999.0
2005-06-21 23:43:00,197.994,198.012,197.969,197.996,47400001.0
2005-06-21 23:44:00,198.005,198.007,197.965,197.986,64600000.0
2005-06-21 23:45:00,198.0,198.012,197.97,197.995,48400000.0
2005-06-21 23:46:00,197.981,198.005,197.959,197.977,33600000.0
2005-06-21 23:47:00,197.965,198.069,197.964,198.069,43300000.0
2005-06-21 23:48:00,198.063,198.079,198.0,198.079,44900000.0
2005-06-21 23:49:00,198.077,198.077,197.996,198.038,91299999.0
2005-06-21 23:50:00,198.047,198.047,197.995,198.04,25000000.0
2005-06-21 23:51:00,198.01,198.054,198.001,198.045,51200000.0
2005-06-21 23:52:00,198.065,198.075,198.021,198.03,70500001.0
2005-06-21 23:53:00,198.026,198.038,198.0,198.0,68200000.0
2005-06-21 23:54:00,198.002,198.033,197.978,198.033,60599999.0
2005-06-21 23:55:00,198.022,198.064,197.987,198.027,58300001.0
2005-06-21 23:56:00,198.01,198.026,197.966,198.017,80199999.0
2005-06-21 23:57:00,198.012,198.047,198.01,198.037,40900000.0
2005-06-21 23:58:00,198.029,198.059,198.013,198.014,44500000.0
2005-06-21 23:59:00,198.022,198.036,197.992,198.015,53500000.0
2005-06-22 00:00:00,198.019,198.08,198.002,198.074,52500000.0
2005-06-22 00:01:00,198.048,198.084,198.006,198.084,57500000.0
2005-06-22 00:02:00,198.059,198.105,198.018,198.105,53400000.0
2005-06-22 00:03:00,198.046,198.067,198.029,198.058,80300002.0
2005-06-22 00:04:00,198.033,198.049,198.008,198.047,27300000.0
2005-06-22 00:05:00,198.057,198.063,198.016,198.025,32100000.0
2005-06-22 00:06:00,198.032,198.068,198.027,198.053,25700000.0
2005-06-22 00:07:00,198.042,198.084,198.034,198.05,52200000.0
2005-06-22 00:08:00,198.051,198.063,198.004,198.036,67600000.0
2005-06-22 00:09:00,198.028,198.096,198.009,198.086,68800001.0
2005-06-22 00:10:00,198.052,198.084,198.043,198.046,69600001.0
2005-06-22 00:11:00,198.038,198.119,198.037,198.062,78300001.0
2005-06-22 00:12:00,198.083,198.108,198.04,198.067,87600000.0
2005-06-22 00:13:00,198.024,198.079,198.024,198.068,69000000.0
2005-06-22 00:14:00,198.076,198.076,198.023,198.058,36000000.0
2005-06-22 00:15:00,198.06,198.083,198.033,198.06,48800000.0
2005-06-22 00:16:00,198.052,198.108,198.03,198.03,78100000.0
2005-06-22 00:17:00,198.096,198.101,198.063,198.072,52200000.0
2005-06-22 00:18:00,198.092,198.118,198.068,198.077,61800000.0
2005-06-22 00:19:00,198.081,198.126,198.07,198.119,48500000.0
2005-06-22 00:20:00,198.095,198.132,198.066,198.087,46800000.0
2005-06-22 00:21:00,198.105,198.132,198.056,198.129,48599999.0
2005-06-22 00:22:00,198.095,198.095,198.043,198.068,59500000.0
2005-06-22 00:23:00,198.069,198.1,198.035,198.098,56300000.0
2005-06-22 00:24:00,198.102,198.111,198.08,198.08,28300000.0
2005-06-22 00:25:00,198.07,198.077,198.042,198.042,45000000.0
2005-06-22 00:26:00,198.082,198.118,198.08,198.1,62599999.0
2005-06-22 00:27:00,198.112,198.128,198.069,198.123,86100000.0
2005-06-22 00:28:00,198.075,198.106,198.043,198.089,35600000.0
2005-06-22 00:29:00,198.087,198.111,198.05,198.067,73700000.0
2005-06-22 00:30:00,198.116,198.118,198.077,198.092,48699999.0
2005-06-22 00:31:00,198.11,198.14,198.09,198.101,38300000.0
2005-06-22 00:32:00,198.14,198.154,198.093,198.154,42600000.0
2005-06-22 00:33:00,198.115,198.145,198.078,198.136,34700000.0
2005-06-22 00:34:00,198.127,198.134,198.089,198.121,48700000.0
2005-06-22 00:35:00,198.113,198.18,198.106,198.18,41900000.0
2005-06-22 00:36:00,198.195,198.217,198.142,198.191,31600000.0
2005-06-22 00:37:00,198.168,198.191,198.138,198.151,45900000.0
2005-06-22 00:38:00,198.148,198.19,198.124,198.177,41900001.0
2005-06-22 00:39:00,198.176,198.177,198.122,198.128,59600001.0
2005-06-22 00:40:00,198.149,198.183,198.149,198.162,20200000.0
2005-06-22 00:41:00,198.156,198.173,198.146,198.161,49000000.0
2005-06-22 00:42:00,198.16,198.17,198.15,198.164,67600000.0
2005-06-22 00:43:00,198.19,198.19,198.134,198.134,31800000.0
2005-06-22 00:44:00,198.126,198.157,198.103,198.157,27400000.0
2005-06-22 00:45:00,198.149,198.154,198.102,198.154,40200000.0
2005-06-22 00:46:00,198.147,198.169,198.102,198.105,17500000.0
2005-06-22 00:47:00,198.18,198.18,198.065,198.095,53000000.0
2005-06-22 00:48:00,198.112,198.131,198.076,198.078,47400000.0
2005-06-22 00:49:00,198.097,198.126,198.042,198.055,40700000.0
2005-06-22 00:50:00,198.081,198.137,198.056,198.135,47500000.0
2005-06-22 00:51:00,198.128,198.157,198.109,198.119,40200000.0
2005-06-22 00:52:00,198.137,198.148,198.099,198.12,90400002.0
2005-06-22 00:53:00,198.075,198.108,198.058,198.071,85500000.0
2005-06-22 00:54:00,198.069,198.139,198.069,198.127,46500000.0
2005-06-22 00:55:00,198.13,198.141,198.109,198.119,27500000.0
2005-06-22 00:56:00,198.122,198.133,198.096,198.12,47100000.0
2005-06-22 00:57:00,198.152,198.189,198.102,198.189,64000001.0
2005-06-22 00:58:00,198.187,198.195,198.087,198.139,37300000.0
2005-06-22 00:59:00,198.17,198.191,198.135,198.171,32400000.0
2005-06-22 01:00:00,198.171,198.201,198.144,198.179,55400000.0
2005-06-22 01:01:00,198.197,198.211,198.136,198.138,57800000.0
2005-06-22 01:02:00,198.173,198.202,198.15,198.202,57000000.0
2005-06-22 01:03:00,198.203,198.21,198.161,198.184,71400000.0
2005-06-22 01:04:00,198.165,198.188,198.115,198.115,64100000.0
2005-06-22 01:05:00,198.134,198.201,198.134,198.201,10200000.0
2005-06-22 01:06:00,198.2,198.204,198.168,198.168,53400001.0
2005-06-22 01:07:00,198.172,198.184,198.131,198.14,40000000.0
2005-06-22 01:08:00,198.148,198.18,198.136,198.174,56700000.0
2005-06-22 01:09:00,198.167,198.17,198.122,198.138,38100000.0
2005-06-22 01:10:00,198.162,198.179,198.136,198.14,48900000.0
2005-06-22 01:11:00,198.163,198.163,198.079,198.133,57500000.0
2005-06-22 01:12:00,198.094,198.126,198.064,198.126,68400001.0
2005-06-22 01:13:00,198.126,198.172,198.11,198.162,43200001.0
2005-06-22 01:14:00,198.128,198.146,198.088,198.114,65000001.0
2005-06-22 01:15:00,198.136,198.144,198.105,198.11,36000000.0
2005-06-22 01:16:00,198.095,198.145,198.085,198.145,43100000.0
2005-06-22 01:17:00,198.147,198.148,198.107,198.124,38299999.0
2005-06-22 01:18:00,198.157,198.17,198.125,198.127,69500000.0
2005-06-22 01:19:00,198.143,198.172,198.136,198.167,25400000.0
2005-06-22 01:20:00,198.191,198.196,198.153,198.153,87999999.0
2005-06-22 01:21:00,198.185,198.194,198.114,198.17,59600000.0
2005-06-22 01:22:00,198.182,198.217,198.154,198.159,45500000.0
2005-06-22 01:23:00,198.207,198.27,198.194,198.257,57400000.0
2005-06-22 01:24:00,198.285,198.288,198.218,198.254,31500000.0
2005-06-22 01:25:00,198.248,198.255,198.197,198.233,25200000.0
2005-06-22 01:26:00,198.235,198.272,198.196,198.27,62899999.0
2005-06-22 01:27:00,198.285,198.31,198.224,198.26,35100000.0
2005-06-22 01:28:00,198.286,198.295,198.241,198.247,72200000.0
2005-06-22 01:29:00,198.261,198.27,198.22,198.258,89700000.0
2005-06-22 01:30:00,198.287,198.301,198.252,198.295,49400000.0
2005-06-22 01:31:00,198.29,198.348,198.27,198.313,56499999.0
2005-06-22 01:32:00,198.302,198.334,198.278,198.3,105099998.0
2005-06-22 01:33:00,198.338,198.345,198.297,198.322,92800000.0
2005-06-22 01:34:00,198.327,198.33,198.243,198.243,62800001.0
2005-06-22 01:35:00,198.263,198.293,198.255,198.259,33200000.0
2005-06-22 01:36:00,198.277,198.363,198.271,198.345,71900000.0
2005-06-22 01:37:00,198.355,198.442,198.345,198.425,63000000.0
2005-06-22 01:38:00,198.435,198.469,198.376,198.421,43600000.0
2005-06-22 01:39:00,198.463,198.504,198.404,198.504,50100000.0
2005-06-22 01:40:00,198.52,198.52,198.378,198.378,73400000.0
2005-06-22 01:41:00,198.355,198.436,198.336,198.403,59400000.0
2005-06-22 01:42:00,198.403,198.467,198.382,198.418,55500001.0
2005-06-22 01:43:00,198.407,198.411,198.343,198.383,40600000.0
2005-06-22 01:44:00,198.397,198.4,198.312,198.331,29200000.0
2005-06-22 01:45:00,198.287,198.37,198.277,198.29,59700000.0
2005-06-22 01:46:00,198.297,198.398,198.292,198.394,82800001.0
2005-06-22 01:47:00,198.352,198.382,198.303,198.382,66200000.0
2005-06-22 01:48:00,198.415,198.415,198.305,198.31,71000001.0
2005-06-22 01:49:00,198.315,198.369,198.272,198.36,47200000.0
2005-06-22 01:50:00,198.39,198.417,198.338,198.375,127300001.0
2005-06-22 01:51:00,198.348,198.381,198.319,198.337,38100000.0
2005-06-22 01:52:00,198.324,198.349,198.305,198.32,38900000.0
2005-06-22 01:53:00,198.309,198.331,198.257,198.298,31700000.0
2005-06-22 01:54:00,198.345,198.352,198.287,198.294,68400000.0
2005-06-22 01:55:00,198.269,198.338,198.251,198.307,52500000.0
2005-06-22 01:56:00,198.288,198.31,198.274,198.284,28000000.0
2005-06-22 01:57:00,198.275,198.398,198.238,198.353,41400000.0
2005-06-22 01:58:00,198.33,198.346,198.294,198.324,40400000.0
2005-06-22 01:59:00,198.33,198.389,198.32,198.343,62000001.0
2005-06-22 02:00:00,198.42,198.425,198.321,198.404,106999999.0
2005-06-22 02:01:00,198.388,198.414,198.337,198.393,29800000.0
2005-06-22 02:02:00,198.397,198.427,198.299,198.347,61200001.0
2005-06-22 02:03:00,198.309,198.334,198.279,198.296,35600000.0
2005-06-22 02:04:00,198.357,198.357,198.275,198.275,50900001.0
2005-06-22 02:05:00,198.342,198.348,198.278,198.288,24800000.0
2005-06-22 02:06:00,198.227,198.32,198.207,198.24,24900000.0
2005-06-22 02:07:00,198.257,198.291,198.195,198.206,58900000.0
2005-06-22 02:08:00,198.237,198.245,198.175,198.182,61600000.0
2005-06-22 02:09:00,198.145,198.183,198.12,198.148,55600001.0
2005-06-22 02:10:00,198.139,198.153,198.077,198.115,75300000.0
2005-06-22 02:11:00,198.168,198.219,198.102,198.148,54900000.0
2005-06-22 02:12:00,198.205,198.251,198.07,198.111,72000000.0
2005-06-22 02:13:00,198.124,198.154,198.093,198.093,24400000.0
2005-06-22 02:14:00,198.127,198.13,198.071,198.094,37000000.0
2005-06-22 02:15:00,198.129,198.133,198.079,198.104,34600000.0
2005-06-22 02:16:00,198.137,198.145,198.099,198.118,61700001.0
2005-06-22 02:17:00,198.152,198.16,198.109,198.117,51400000.0
2005-06-22 02:18:00,198.11,198.138,198.095,198.138,55500000.0
2005-06-22 02:19:00,198.16,198.183,198.113,198.114,41400000.0
2005-06-22 02:20:00,198.115,198.195,198.115,198.19,52700000.0
2005-06-22 02:21:00,198.207,198.207,198.122,198.139,60000001.0
2005-06-22 02:22:00,198.148,198.215,198.148,198.195,80699999.0
2005-06-22 02:23:00,198.187,198.221,198.165,198.209,55900000.0
2005-06-22 02:24:00,198.163,198.231,198.145,198.222,58400000.0
2005-06-22 02:25:00,198.2,198.238,198.165,198.224,48700000.0
2005-06-22 02:26:00,198.247,198.251,198.207,198.238,33700000.0
2005-06-22 02:27:00,198.252,198.262,198.193,198.229,73300000.0
2005-06-22 02:28:00,198.245,198.254,198.182,198.21,64200000.0
2005-06-22 02:29:00,198.24,198.269,198.235,198.269,26800000.0
2005-06-22 02:30:00,198.267,198.316,198.243,198.297,36500000.0
2005-06-22 02:31:00,198.355,198.355,198.276,198.297,63199998.0
2005-06-22 02:32:00,198.291,198.31,198.244,198.283,59599999.0
2005-06-22 02:33:00,198.258,198.304,198.245,198.301,40200000.0
2005-06-22 02:34:00,198.278,198.353,198.255,198.353,34800000.0
2005-06-22 02:35:00,198.357,198.36,198.238,198.331,54900000.0
2005-06-22 02:36:00,198.281,198.359,198.272,198.35,62800001.0
2005-06-22 02:37:00,198.345,198.374,198.329,198.352,75400000.0
2005-06-22 02:38:00,198.342,198.358,198.283,198.303,52900001.0
2005-06-22 02:39:00,198.32,198.363,198.297,198.318,51800000.0
2005-06-22 02:40:00,198.32,198.344,198.317,198.335,42100000.0
2005-06-22 02:41:00,198.351,198.351,198.312,198.328,57000001.0
2005-06-22 02:42:00,198.324,198.337,198.306,198.308,67999999.0
2005-06-22 02:43:00,198.323,198.323,198.298,198.3,23400000.0
2005-06-22 02:44:00,198.279,198.321,198.245,198.277,39000000.0
2005-06-22 02:45:00,198.287,198.3,198.237,198.275,33500000.0
2005-06-22 02:46:00,198.271,198.304,198.243,198.304,39900000.0
2005-06-22 02:47:00,198.291,198.315,198.263,198.289,63900000.0
2005-06-22 02:48:00,198.304,198.306,198.231,198.243,63800000.0
2005-06-22 02:49:00,198.233,198.316,198.222,198.312,67000000.0
2005-06-22 02:50:00,198.28,198.301,198.27,198.299,63600000.0
2005-06-22 02:51:00,198.315,198.315,198.263,198.281,54099999.0
2005-06-22 02:52:00,198.281,198.311,198.263,198.311,42800000.0
2005-06-22 02:53:00,198.301,198.326,198.283,198.3,49900000.0
2005-06-22 02:54:00,198.268,198.328,198.268,198.328,38000000.0
2005-06-22 02:55:00,198.288,198.307,198.288,198.302,34500001.0
2005-06-22 02:56:00,198.278,198.312,198.271,198.307,44200000.0
2005-06-22 02:57:00,198.324,198.324,198.244,198.292,67700000.0
2005-06-22 02:58:00,198.312,198.319,198.274,198.307,32300000.0
2005-06-22 02:59:00,198.314,198.322,198.271,198.287,65200001.0
2005-06-22 03:00:00,198.23,198.293,198.214,198.276,73800000.0
2005-06-22 03:01:00,198.271,198.287,198.239,198.285,47400000.0
2005-06-22 03:02:00,198.262,198.27,198.213,198.22,43000000.0
2005-06-22 03:03:00,198.262,198.275,198.188,198.189,24400000.0
2005-06-22 03:04:00,198.156,198.207,198.142,198.181,45000000.0
2005-06-22 03:05:00,198.196,198.228,198.179,198.184,26000000.0
2005-06-22 03:06:00,198.2,198.256,198.185,198.23,52400001.0
2005-06-22 03:07:00,198.252,198.273,198.154,198.165,88000000.0
2005-06-22 03:08:00,198.221,198.235,198.191,198.216,34300000.0
2005-06-22 03:09:00,198.224,198.224,198.163,198.203,49999999.0
2005-06-22 03:10:00,198.196,198.265,198.188,198.25,91300000.0
2005-06-22 03:11:00,198.284,198.303,198.233,198.273,60000000.0
2005-06-22 03:12:00,198.253,198.288,198.24,198.288,39200000.0
2005-06-22 03:13:00,198.307,198.307,198.226,198.246,45100000.0
2005-06-22 03:14:00,198.218,198.282,198.218,198.243,47000000.0
2005-06-22 03:15:00,198.273,198.303,198.245,198.303,66499999.0
2005-06-22 03:16:00,198.267,198.284,198.23,198.282,38600000.0
2005-06-22 03:17:00,198.289,198.316,198.266,198.275,48100001.0
2005-06-22 03:18:00,198.338,198.37,198.295,198.358,31100000.0
2005-06-22 03:19:00,198.375,198.39,198.333,198.387,54700000.0
2005-06-22 03:20:00,198.41,198.419,198.297,198.318,58800000.0
2005-06-22 03:21:00,198.353,198.415,198.336,198.405,92000000.0
2005-06-22 03:22:00,198.363,198.409,198.298,198.409,33700000.0
2005-06-22 03:23:00,198.45,198.45,198.372,198.44,50200000.0
2005-06-22 03:24:00,198.445,198.478,198.415,198.478,58000000.0
2005-06-22 03:25:00,198.477,198.477,198.421,198.458,48599999.0
2005-06-22 03:26:00,198.481,198.497,198.443,198.457,37000000.0
2005-06-22 03:27:00,198.423,198.498,198.4,198.484,49300000.0
2005-06-22 03:28:00,198.456,198.467,198.431,198.459,43500000.0
2005-06-22 03:29:00,198.445,198.454,198.397,198.415,26700000.0
2005-06-22 03:30:00,198.383,198.431,198.382,198.409,58800001.0
2005-06-22 03:31:00,198.431,198.438,198.364,198.39,73700001.0
2005-06-22 03:32:00,198.439,198.456,198.405,198.456,56600000.0
2005-06-22 03:33:00,198.432,198.484,198.416,198.484,61899999.0
2005-06-22 03:34:00,198.435,198.463,198.41,198.43,61300001.0
2005-06-22 03:35:00,198.387,198.406,198.35,198.36,49700000.0
2005-06-22 03:36:00,198.368,198.395,198.352,198.36,59200000.0
2005-06-22 03:37:00,198.363,198.408,198.337,198.376,62700000.0
2005-06-22 03:38:00,198.373,198.408,198.339,198.406,39200000.0
2005-06-22 03:39:00,198.375,198.405,198.349,198.363,53699999.0
2005-06-22 03:40:00,198.345,198.398,198.311,198.363,58199999.0
2005-06-22 03:41:00,198.362,198.372,198.297,198.318,88899998.0
2005-06-22 03:42:00,198.35,198.388,198.324,198.386,55000000.0
2005-06-22 03:43:00,198.381,198.381,198.328,198.362,41400000.0
2005-06-22 03:44:00,198.377,198.384,198.325,198.373,37500000.0
2005-06-22 03:45:00,198.32,198.391,198.313,198.385,65299999.0
2005-06-22 03:46:00,198.35,198.372,198.308,198.329,53300000.0
2005-06-22 03:47:00,198.353,198.356,198.274,198.356,65000000.0
2005-06-22 03:48:00,198.338,198.346,198.298,198.298,11900000.0
2005-06-22 03:49:00,198.273,198.359,198.267,198.359,48700000.0
2005-06-22 03:50:00,198.344,198.344,198.293,198.328,35500000.0
2005-06-22 03:51:00,198.318,198.362,198.304,198.336,55800000.0
2005-06-22 03:52:00,198.328,198.356,198.315,198.342,74700001.0
2005-06-22 03:53:00,198.344,198.37,198.312,198.358,43800000.0
2005-06-22 03:54:00,198.365,198.391,198.329,198.391,50800000.0
2005-06-22 03:55:00,198.404,198.404,198.327,198.349,28800000.0
2005-06-22 03:56:00,198.357,198.375,198.331,198.354,47199999.0
2005-06-22 03:57:00,198.36,198.394,198.35,198.369,81300001.0
2005-06-22 03:58:00,198.347,198.362,198.334,198.352,63100000.0
2005-06-22 03:59:00,198.342,198.361,198.311,198.315,29900000.0
2005-06-22 04:00:00,198.321,198.34,198.3,198.331,30600000.0
2005-06-22 04:01:00,198.314,198.33,198.283,198.319,36800000.0
2005-06-22 04:02:00,198.296,198.35,198.294,198.325,64100001.0
2005-06-22 04:03:00,198.34,198.361,198.297,198.361,87700000.0
2005-06-22 04:04:00,198.332,198.364,198.312,198.345,32300000.0
2005-06-22 04:05:00,198.352,198.372,198.332,198.338,39100000.0
2005-06-22 04:06:00,198.352,198.374,198.342,198.352,73400001.0
2005-06-22 04:07:00,198.354,198.373,198.345,198.361,36500000.0
2005-06-22 04:08:00,198.385,198.405,198.34,198.405,36800000.0
2005-06-22 04:09:00,198.348,198.386,198.34,198.368,41400000.0
2005-06-22 04:10:00,198.361,198.375,198.338,198.356,74200000.0
2005-06-22 04:11:00,198.374,198.381,198.336,198.336,57399999.0
2005-06-22 04:12:00,198.31,198.378,198.31,198.345,48100000.0
2005-06-22 04:13:00,198.357,198.363,198.257,198.257,28800000.0
2005-06-22 04:14:00,198.254,198.322,198.254,198.304,88600001.0
2005-06-22 04:15:00,198.273,198.316,198.25,198.314,60600000.0
2005-06-22 04:16:00,198.314,198.317,198.26,198.266,74499998.0
2005-06-22 04:17:00,198.248,198.322,198.237,198.321,22800000.0
2005-06-22 04:18:00,198.289,198.313,198.242,198.3,66000000.0
2005-06-22 04:19:00,198.321,198.335,198.276,198.311,24700000.0
2005-06-22 04:20:00,198.252,198.309,198.249,198.288,47800000.0
2005-06-22 04:21:00,198.295,198.307,198.238,198.238,49099999.0
2005-06-22 04:22:00,198.252,198.333,198.252,198.333,59200000.0
2005-06-22 04:23:00,198.335,198.36,198.311,198.356,38700000.0
2005-06-22 04:24:00,198.263,198.337,198.254,198.311,41400000.0
2005-06-22 04:25:00,198.325,198.339,198.279,198.291,20300000.0
2005-06-22 04:26:00,198.294,198.334,198.284,198.309,39499999.0
2005-06-22 04:27:00,198.277,198.324,198.275,198.324,35300000.0
2005-06-22 04:28:00,198.323,198.323,198.263,198.271,12400000.0
2005-06-22 04:29:00,198.276,198.308,198.271,198.29,47100000.0
2005-06-22 04:30:00,198.273,198.3,198.255,198.284,34700000.0
2005-06-22 04:31:00,198.281,198.333,198.273,198.332,36400001.0
2005-06-22 04:32:00,198.313,198.34,198.289,198.331,49199999.0
2005-06-22 04:33:00,198.316,198.335,198.306,198.328,47400000.0
2005-06-22 04:34:00,198.31,198.338,198.307,198.308,32300000.0
2005-06-22 04:35:00,198.362,198.368,198.307,198.314,32300000.0
2005-06-22 04:36:00,198.32,198.34,198.281,198.321,107000001.0
2005-06-22 04:37:00,198.332,198.35,198.309,198.313,38300000.0
2005-06-22 04:38:00,198.303,198.359,198.301,198.359,45600000.0
2005-06-22 04:39:00,198.377,198.378,198.325,198.353,14900000.0
2005-06-22 04:40:00,198.322,198.342,198.285,198.33,26400000.0
2005-06-22 04:41:00,198.345,198.359,198.31,198.339,66900001.0
2005-06-22 04:42:00,198.327,198.379,198.301,198.343,80900000.0
2005-06-22 04:43:00,198.379,198.379,198.314,198.323,59700000.0
2005-06-22 04:44:00,198.356,198.366,198.313,198.347,58599999.0
2005-06-22 04:45:00,198.31,198.369,198.31,198.332,51300000.0
2005-06-22 04:46:00,198.303,198.36,198.285,198.357,41300000.0
2005-06-22 04:47:00,198.318,198.348,198.31,198.312,15700000.0
2005-06-22 04:48:00,198.303,198.389,198.287,198.389,48200000.0
2005-06-22 04:49:00,198.353,198.381,198.325,198.343,49599999.0
2005-06-22 04:50:00,198.345,198.374,198.337,198.36,51000000.0
2005-06-22 04:51:00,198.368,198.386,198.349,198.358,57800000.0
2005-06-22 04:52:00,198.333,198.423,198.333,198.421,81400000.0
2005-06-22 04:53:00,198.439,198.439,198.369,198.409,50200001.0
2005-06-22 04:54:00,198.411,198.434,198.377,198.381,45700000.0
2005-06-22 04:55:00,198.4,198.43,198.39,198.4,70600001.0
2005-06-22 04:56:00,198.391,198.43,198.367,198.367,75100000.0
2005-06-22 04:57:00,198.353,198.408,198.342,198.383,56300000.0
2005-06-22 04:58:00,198.343,198.375,198.329,198.356,46099999.0
2005-06-22 04:59:00,198.374,198.405,198.32,198.366,29600000.0
2005-06-22 05:00:00,198.41,198.425,198.354,198.354,51900000.0
2005-06-22 05:01:00,198.346,198.398,198.323,198.37,48800000.0
2005-06-22 05:02:00,198.378,198.402,198.356,198.363,52100001.0
2005-06-22 05:03:00,198.4,198.411,198.319,198.344,36300000.0
2005-06-22 05:04:00,198.363,198.389,198.342,198.362,53700000.0
2005-06-22 05:05:00,198.358,198.403,198.358,198.39,64800000.0
2005-06-22 05:06:00,198.371,198.4,198.367,198.382,39400000.0
2005-06-22 05:07:00,198.37,198.41,198.363,198.38,43000000.0
2005-06-22 05:08:00,198.373,198.452,198.373,198.414,87700001.0
2005-06-22 05:09:00,198.452,198.458,198.366,198.415,30500000.0
2005-06-22 05:10:00,198.434,198.434,198.364,198.393,65200001.0
2005-06-22 05:11:00,198.387,198.387,198.327,198.367,82500000.0
2005-06-22 05:12:00,198.367,198.386,198.316,198.316,35900000.0
2005-06-22 05:13:00,198.341,198.386,198.325,198.365,44400000.0
2005-06-22 05:14:00,198.38,198.394,198.317,198.391,61800000.0
2005-06-22 05:15:00,198.405,198.419,198.369,198.393,66100000.0
2005-06-22 05:16:00,198.384,198.402,198.365,198.369,26000000.0
2005-06-22 05:17:00,198.353,198.405,198.347,198.362,17500000.0
2005-06-22 05:18:00,198.389,198.399,198.338,198.348,36000000.0
2005-06-22 05:19:00,198.381,198.405,198.357,198.393,75600000.0
2005-06-22 05:20:00,198.423,198.43,198.372,198.392,93800002.0
2005-06-22 05:21:00,198.4,198.426,198.367,198.403,34700000.0
2005-06-22 05:22:00,198.444,198.447,198.392,198.392,42400000.0
2005-06-22 05:23:00,198.417,198.433,198.4,198.42,57100000.0
2005-06-22 05:24:00,198.419,198.438,198.392,198.417,56400000.0
2005-06-22 05:25:00,198.435,198.448,198.396,198.448,47000000.0
2005-06-22 05:26:00,198.414,198.438,198.394,198.418,57000000.0
2005-06-22 05:27:00,198.416,198.443,198.404,198.443,52599999.0
2005-06-22 05:28:00,198.441,198.441,198.378,198.423,36800000.0
2005-06-22 05:29:00,198.439,198.448,198.412,198.418,71700001.0
2005-06-22 05:30:00,198.456,198.457,198.358,198.373,21200000.0
2005-06-22 05:31:00,198.404,198.407,198.349,198.367,49800000.0
2005-06-22 05:32:00,198.351,198.386,198.337,198.36,58600000.0
2005-06-22 05:33:00,198.383,198.393,198.36,198.365,61499999.0
2005-06-22 05:34:00,198.316,198.368,198.308,198.35,60400000.0
2005-06-22 05:35:00,198.335,198.386,198.3,198.372,52100000.0
2005-06-22 05:36:00,198.279,198.304,198.249,198.249,69200001.0
2005-06-22 05:37:00,198.295,198.345,198.261,198.308,35900000.0
2005-06-22 05:38:00,198.337,198.351,198.24,198.252,33400000.0
2005-06-22 05:39:00,198.241,198.293,198.224,198.284,29100000.0
2005-06-22 05:40:00,198.279,198.284,198.224,198.244,54700000.0
2005-06-22 05:41:00,198.299,198.299,198.224,198.274,43200000.0
2005-06-22 05:42:00,198.302,198.302,198.249,198.292,71200001.0
2005-06-22 05:43:00,198.272,198.295,198.256,198.295,21300000.0
2005-06-22 05:44:00,198.322,198.322,198.268,198.285,32100000.0
2005-06-22 05:45:00,198.23,198.264,198.221,198.258,56600000.0
2005-06-22 05:46:00,198.234,198.301,198.234,198.301,53600000.0
2005-06-22 05:47:00,198.328,198.333,198.274,198.283,33600000.0
2005-06-22 05:48:00,198.322,198.324,198.219,198.219,54900001.0
2005-06-22 05:49:00,198.225,198.3,198.223,198.299,23700000.0
2005-06-22 05:50:00,198.267,198.292,198.227,198.275,54700000.0
2005-06-22 05:51:00,198.278,198.289,198.241,198.247,37100000.0
2005-06-22 05:52:00,198.282,198.282,198.249,198.27,46300000.0
2005-06-22 05:53:00,198.258,198.295,198.255,198.264,100100001.0
2005-06-22 05:54:00,198.275,198.303,198.255,198.267,46600000.0
2005-06-22 05:55:00,198.301,198.318,198.256,198.283,36200000.0
2005-06-22 05:56:00,198.291,198.316,198.276,198.281,61300000.0
2005-06-22 05:57:00,198.3,198.302,198.253,198.292,48700001.0
2005-06-22 05:58:00,198.275,198.288,198.243,198.286,35000000.0
2005-06-22 05:59:00,198.291,198.3,198.258,198.287,82600000.0
2005-06-22 06:00:00,198.261,198.278,198.24,198.278,31000000.0
2005-06-22 06:01:00,198.292,198.292,198.218,198.283,84500001.0
2005-06-22 06:02:00,198.287,198.288,198.217,198.268,31000000.0
2005-06-22 06:03:00,198.215,198.27,198.211,198.259,27500000.0
2005-06-22 06:04:00,198.213,198.277,198.201,198.277,30300000.0
2005-06-22 06:05:00,198.294,198.301,198.27,198.299,43000000.0
2005-06-22 06:06:00,198.264,198.29,198.23,198.26,67399999.0
2005-06-22 06:07:00,198.277,198.301,198.259,198.3,57000000.0
2005-06-22 06:08:00,198.327,198.336,198.247,198.336,75400000.0
2005-06-22 06:09:00,198.313,198.34,198.292,198.315,62100000.0
2005-06-22 06:10:00,198.325,198.33,198.27,198.299,80799999.0
2005-06-22 06:11:00,198.342,198.361,198.306,198.349,31300000.0
2005-06-22 06:12:00,198.359,198.382,198.331,198.338,28900000.0
2005-06-22 06:13:00,198.322,198.383,198.299,198.37,22200000.0
2005-06-22 06:14:00,198.398,198.4,198.277,198.378,55300001.0
2005-06-22 06:15:00,198.375,198.388,198.343,198.386,34000000.0
2005-06-22 06:16:00,198.395,198.395,198.346,198.374,25200000.0
2005-06-22 06:17:00,198.363,198.377,198.34,198.342,70700000.0
2005-06-22 06:18:00,198.318,198.395,198.307,198.387,53900000.0
2005-06-22 06:19:00,198.402,198.402,198.322,198.353,31000000.0
2005-06-22 06:20:00,198.376,198.379,198.334,198.352,80500000.0
2005-06-22 06:21:00,198.369,198.387,198.317,198.317,67499999.0
2005-06-22 06:22:00,198.333,198.373,198.333,198.342,47399999.0
2005-06-22 06:23:00,198.364,198.428,198.357,198.428,63800000.0
2005-06-22 06:24:00,198.415,198.421,198.357,198.371,54700000.0
2005-06-22 06:25:00,198.372,198.413,198.37,198.391,59200000.0
2005-06-22 06:26:00,198.369,198.4,198.361,198.372,75200001.0
2005-06-22 06:27:00,198.384,198.407,198.371,198.378,65600000.0
2005-06-22 06:28:00,198.399,198.399,198.352,198.358,40100000.0
2005-06-22 06:29:00,198.37,198.395,198.332,198.371,77800000.0
2005-06-22 06:30:00,198.345,198.373,198.34,198.361,31800000.0
2005-06-22 06:31:00,198.344,198.389,198.338,198.389,99099999.0
2005-06-22 06:32:00,198.349,198.349,198.325,198.341,47399999.0
2005-06-22 06:33:00,198.366,198.402,198.348,198.348,75300001.0
2005-06-22 06:34:00,198.323,198.392,198.322,198.392,67300000.0
2005-06-22 06:35:00,198.385,198.415,198.379,198.414,64800000.0
2005-06-22 06:36:00,198.397,198.436,198.369,198.431,40100000.0
2005-06-22 06:37:00,198.409,198.412,198.342,198.342,24300000.0
2005-06-22 06:38:00,198.361,198.42,198.361,198.411,28200000.0
2005-06-22 06:39:00,198.395,198.425,198.374,198.422,31700000.0
2005-06-22 06:40:00,198.408,198.463,198.398,198.418,41100000.0
2005-06-22 06:41:00,198.396,198.426,198.385,198.412,99299999.0
2005-06-22 06:42:00,198.418,198.44,198.404,198.411,64000001.0
2005-06-22 06:43:00,198.399,198.428,198.378,198.378,57699999.0
2005-06-22 06:44:00,198.382,198.417,198.349,198.399,68300000.0
2005-06-22 06:45:00,198.399,198.415,198.383,198.413,78100001.0
2005-06-22 06:46:00,198.394,198.44,198.382,198.439,60200000.0
2005-06-22 06:47:00,198.44,198.449,198.406,198.439,19200000.0
2005-06-22 06:48:00,198.414,198.458,198.396,198.423,44200000.0
2005-06-22 06:49:00,198.376,198.43,198.376,198.43,20200000.0
2005-06-22 06:50:00,198.426,198.435,198.393,198.413,45100000.0
2005-06-22 06:51:00,198.477,198.477,198.386,198.432,45200000.0
2005-06-22 06:52:00,198.406,198.426,198.368,198.42,51800000.0
2005-06-22 06:53:00,198.407,198.43,198.374,198.405,47400000.0
2005-06-22 06:54:00,198.405,198.405,198.354,198.368,64300001.0
2005-06-22 06:55:00,198.375,198.415,198.365,198.41,42100000.0
2005-06-22 06:56:00,198.419,198.444,198.379,198.406,60899999.0
2005-06-22 06:57:00,198.409,198.438,198.347,198.397,69500000.0
2005-06-22 06:58:00,198.407,198.423,198.363,198.376,26600000.0
2005-06-22 06:59:00,198.395,198.457,198.395,198.425,40000000.0
2005-06-22 07:00:00,198.403,198.437,198.379,198.423,34600000.0
2005-06-22 07:01:00,198.437,198.446,198.357,198.371,38400000.0
2005-06-22 07:02:00,198.38,198.406,198.337,198.399,78300001.0
2005-06-22 07:03:00,198.4,198.425,198.4,198.404,23500000.0
2005-06-22 07:04:00,198.36,198.417,198.351,198.352,58200000.0
2005-06-22 07:05:00,198.389,198.403,198.308,198.359,56700000.0
2005-06-22 07:06:00,198.376,198.394,198.353,198.371,100600001.0
2005-06-22 07:07:00,198.387,198.405,198.336,198.344,37500000.0
2005-06-22 07:08:00,198.361,198.371,198.32,198.36,18300000.0
2005-06-22 07:09:00,198.36,198.379,198.311,198.321,53900000.0
2005-06-22 07:10:00,198.29,198.361,198.29,198.345,50600000.0
2005-06-22 07:11:00,198.319,198.346,198.299,198.323,54600000.0
2005-06-22 07:12:00,198.326,198.352,198.307,198.333,55800000.0
2005-06-22 07:13:00,198.3,198.354,198.29,198.33,62600000.0
2005-06-22 07:14:00,198.288,198.355,198.271,198.32,66400001.0
2005-06-22 07:15:00,198.297,198.341,198.274,198.31,61899999.0
2005-06-22 07:16:00,198.321,198.328,198.303,198.328,51200000.0
2005-06-22 07:17:00,198.321,198.352,198.321,198.329,39500000.0
2005-06-22 07:18:00,198.303,198.349,198.284,198.332,81799999.0
2005-06-22 07:19:00,198.357,198.357,198.284,198.318,69400000.0
2005-06-22 07:20:00,198.3,198.317,198.271,198.31,58900000.0
2005-06-22 07:21:00,198.324,198.338,198.283,198.293,25600000.0
2005-06-22 07:22:00,198.294,198.328,198.256,198.328,26900000.0
2005-06-22 07:23:00,198.323,198.323,198.265,198.295,64200001.0
2005-06-22 07:24:00,198.279,198.306,198.263,198.296,42900000.0
2005-06-22 07:25:00,198.3,198.323,198.291,198.304,72199999.0
2005-06-22 07:26:00,198.33,198.33,198.275,198.289,63300001.0
2005-06-22 07:27:00,198.288,198.334,198.282,198.315,48699999.0
2005-06-22 07:28:00,198.318,198.347,198.287,198.347,53000000.0
2005-06-22 07:29:00,198.342,198.353,198.308,198.342,85000001.0
2005-06-22 07:30:00,198.349,198.359,198.307,198.334,45900000.0
2005-06-22 07:31:00,198.308,198.353,198.29,198.353,44200000.0
2005-06-22 07:32:00,198.343,198.358,198.318,198.347,38600000.0
2005-06-22 07:33:00,198.317,198.355,198.303,198.337,30600000.0
2005-06-22 07:34:00,198.324,198.324,198.264,198.313,36000000.0
2005-06-22 07:35:00,198.318,198.342,198.289,198.335,46100000.0
2005-06-22 07:36:00,198.337,198.337,198.28,198.301,47399999.0
2005-06-22 07:37:00,198.28,198.327,198.271,198.317,70500000.0
2005-06-22 07:38:00,198.32,198.329,198.253,198.289,74999999.0
2005-06-22 07:39:00,198.327,198.33,198.289,198.292,59000001.0
2005-06-22 07:40:00,198.278,198.332,198.264,198.307,44300000.0
2005-06-22 07:41:00,198.349,198.349,198.271,198.271,52200001.0
2005-06-22 07:42:00,198.302,198.35,198.274,198.34,41100000.0
2005-06-22 07:43:00,198.326,198.335,198.308,198.32,55700001.0
2005-06-22 07:44:00,198.325,198.326,198.25,198.256,39300000.0
2005-06-22 07:45:00,198.278,198.321,198.265,198.292,28900000.0
2005-06-22 07:46:00,198.288,198.32,198.283,198.312,58100001.0
2005-06-22 07:47:00,198.317,198.325,198.282,198.296,56700000.0
2005-06-22 07:48:00,198.329,198.336,198.26,198.293,45800000.0
2005-06-22 07:49:00,198.308,198.318,198.285,198.307,45800000.0
2005-06-22 07:50:00,198.31,198.315,198.27,198.274,59600000.0
2005-06-22 07:51:00,198.286,198.322,198.274,198.31,40300000.0
2005-06-22 07:52:00,198.278,198.326,198.278,198.317,69000000.0
2005-06-22 07:53:00,198.335,198.335,198.283,198.322,32300000.0
2005-06-22 07:54:00,198.258,198.346,198.252,198.34,63699999.0
2005-06-22 07:55:00,198.293,198.373,198.29,198.357,64900000.0
2005-06-22 07:56:00,198.321,198.36,198.293,198.345,35300000.0
2005-06-22 07:57:00,198.323,198.365,198.296,198.357,59000000.0
2005-06-22 07:58:00,198.374,198.39,198.333,198.381,43400000.0
2005-06-22 07:59:00,198.365,198.422,198.322,198.422,61000000.0
2005-06-22 08:00:00,198.423,198.423,198.359,198.383,42800001.0
2005-06-22 08:01:00,198.425,198.428,198.344,198.387,30400000.0
2005-06-22 08:02:00,198.444,198.444,198.348,198.348,52900000.0
2005-06-22 08:03:00,198.432,198.433,198.347,198.379,41900000.0
2005-06-22 08:04:00,198.388,198.44,198.38,198.424,50600001.0
2005-06-22 08:05:00,198.419,198.428,198.387,198.418,68199999.0
2005-06-22 08:06:00,198.425,198.425,198.328,198.374,57500001.0
2005-06-22 08:07:00,198.381,198.396,198.347,198.387,26400000.0
2005-06-22 08:08:00,198.415,198.415,198.358,198.358,63200000.0
2005-06-22 08:09:00,198.385,198.395,198.349,198.384,21000000.0
2005-06-22 08:10:00,198.37,198.418,198.362,198.418,30400000.0
2005-06-22 08:11:00,198.45,198.456,198.41,198.439,75900001.0
2005-06-22 08:12:00,198.425,198.469,198.399,198.438,54900000.0
2005-06-22 08:13:00,198.432,198.44,198.381,198.399,77800000.0
2005-06-22 08:14:00,198.4,198.402,198.361,198.361,30100000.0
2005-06-22 08:15:00,198.37,198.37,198.307,198.322,58600001.0
2005-06-22 08:16:00,198.33,198.351,198.301,198.346,38099999.0
2005-06-22 08:17:00,198.315,198.353,198.302,198.323,39600000.0
2005-06-22 08:18:00,198.31,198.409,198.301,198.409,36500000.0
2005-06-22 08:19:00,198.366,198.418,198.34,198.414,43000000.0
2005-06-22 08:20:00,198.414,198.444,198.389,198.444,49600000.0
2005-06-22 08:21:00,198.396,198.443,198.385,198.406,54000001.0
2005-06-22 08:22:00,198.422,198.426,198.325,198.355,61200000.0
2005-06-22 08:23:00,198.35,198.396,198.327,198.363,58100000.0
2005-06-22 08:24:00,198.374,198.375,198.335,198.372,49699999.0
2005-06-22 08:25:00,198.403,198.407,198.33,198.366,56800001.0
2005-06-22 08:26:00,198.353,198.407,198.353,198.364,52900000.0
2005-06-22 08:27:00,198.371,198.401,198.336,198.359,54600000.0
2005-06-22 08:28:00,198.379,198.388,198.331,198.369,63800000.0
2005-06-22 08:29:00,198.367,198.372,198.305,198.346,84800001.0
2005-06-22 08:30:00,198.329,198.388,198.329,198.368,44300000.0
2005-06-22 08:31:00,198.343,198.383,198.314,198.38,51800000.0
2005-06-22 08:32:00,198.379,198.41,198.367,198.389,45900000.0
2005-06-22 08:33:00,198.385,198.416,198.37,198.39,89800000.0
2005-06-22 08:34:00,198.384,198.401,198.355,198.393,50800001.0
2005-06-22 08:35:00,198.368,198.403,198.35,198.401,59400000.0
2005-06-22 08:36:00,198.384,198.405,198.325,198.4,55400000.0
2005-06-22 08:37:00,198.415,198.425,198.38,198.409,51199999.0
2005-06-22 08:38:00,198.4,198.434,198.379,198.41,47000000.0
2005-06-22 08:39:00,198.405,198.408,198.354,198.362,137699999.0
2005-06-22 08:40:00,198.442,198.442,198.382,198.408,44200000.0
2005-06-22 08:41:00,198.425,198.426,198.371,198.393,41500000.0
2005-06-22 08:42:00,198.377,198.41,198.36,198.396,56800000.0
2005-06-22 08:43:00,198.397,198.438,198.387,198.387,39200000.0
2005-06-22 08:44:00,198.391,198.425,198.36,198.412,43900000.0
2005-06-22 08:45:00,198.408,198.415,198.373,198.38,53500000.0
2005-06-22 08:46:00,198.393,198.413,198.335,198.374,16200000.0
2005-06-22 08:47:00,198.37,198.399,198.325,198.373,60300000.0
2005-06-22 08:48:00,198.354,198.392,198.338,198.392,39000000.0
2005-06-22 08:49:00,198.394,198.42,198.37,198.409,78800000.0
2005-06-22 08:50:00,198.43,198.443,198.372,198.416,64600001.0
2005-06-22 08:51:00,198.415,198.421,198.367,198.411,48600000.0
2005-06-22 08:52:00,198.417,198.422,198.38,198.41,70200000.0
2005-06-22 08:53:00,198.375,198.4,198.373,198.386,21000000.0
2005-06-22 08:54:00,198.338,198.424,198.334,198.422,33200000.0
2005-06-22 08:55:00,198.465,198.521,198.42,198.521,80400001.0
2005-06-22 08:56:00,198.525,198.578,198.509,198.578,46199999.0
2005-06-22 08:57:00,198.574,198.607,198.568,198.574,47000001.0
2005-06-22 08:58:00,198.584,198.598,198.54,198.56,64800000.0
2005-06-22 08:59:00,198.579,198.579,198.492,198.531,54900000.0
2005-06-22 09:00:00,198.52,198.531,198.453,198.493,40000001.0
2005-06-22 09:01:00,198.507,198.519,198.437,198.496,45700000.0
2005-06-22 09:02:00,198.542,198.542,198.451,198.492,42700000.0
2005-06-22 09:03:00,198.517,198.549,198.451,198.511,56100001.0
2005-06-22 09:04:00,198.518,198.584,198.509,198.557,40600000.0
2005-06-22 09:05:00,198.567,198.579,198.51,198.549,68700001.0
2005-06-22 09:06:00,198.538,198.555,198.509,198.544,84900001.0
2005-06-22 09:07:00,198.518,198.552,198.505,198.532,49300000.0
2005-06-22 09:08:00,198.53,198.551,198.505,198.524,35800000.0
2005-06-22 09:09:00,198.521,198.559,198.5,198.534,35100000.0
2005-06-22 09:10:00,198.522,198.554,198.512,198.554,51299998.0
2005-06-22 09:11:00,198.542,198.561,198.513,198.555,59099999.0
2005-06-22 09:12:00,198.512,198.545,198.485,198.487,52300000.0
2005-06-22 09:13:00,198.479,198.518,198.472,198.496,54699999.0
2005-06-22 09:14:00,198.481,198.505,198.454,198.477,34800000.0
2005-06-22 09:15:00,198.428,198.513,198.428,198.482,52000001.0
2005-06-22 09:16:00,198.499,198.519,198.404,198.473,65500000.0
2005-06-22 09:17:00,198.497,198.518,198.468,198.518,75899999.0
2005-06-22 09:18:00,198.532,198.548,198.474,198.514,76500000.0
2005-06-22 09:19:00,198.496,198.503,198.473,198.498,37200000.0
2005-06-22 09:20:00,198.458,198.51,198.447,198.504,61499999.0
2005-06-22 09:21:00,198.501,198.501,198.437,198.446,38600000.0
2005-06-22 09:22:00,198.457,198.481,198.431,198.461,46300000.0
2005-06-22 09:23:00,198.492,198.501,198.462,198.486,34300000.0
2005-06-22 09:24:00,198.495,198.512,198.462,198.512,61000000.0
2005-06-22 09:25:00,198.514,198.545,198.5,198.525,53399999.0
2005-06-22 09:26:00,198.545,198.546,198.476,198.504,41800000.0
2005-06-22 09:27:00,198.514,198.524,198.459,198.475,85800000.0
2005-06-22 09:28:00,198.478,198.516,198.471,198.516,44200000.0
2005-06-22 09:29:00,198.475,198.546,198.475,198.495,54400000.0
2005-06-22 09:30:00,198.511,198.538,198.474,198.525,49900000.0
2005-06-22 09:31:00,198.527,198.54,198.489,198.489,39300000.0
2005-06-22 09:32:00,198.493,198.508,198.466,198.466,30600000.0
2005-06-22 09:33:00,198.495,198.517,198.476,198.489,26700000.0
2005-06-22 09:34:00,198.527,198.527,198.452,198.51,58800000.0
2005-06-22 09:35:00,198.498,198.54,198.49,198.512,52900000.0
2005-06-22 09:36:00,198.511,198.533,198.495,198.533,62000000.0
2005-06-22 09:37:00,198.535,198.589,198.53,198.586,37900000.0
2005-06-22 09:38:00,198.563,198.599,198.55,198.584,43000000.0
2005-06-22 09:39:00,198.575,198.606,198.542,198.606,71000000.0
2005-06-22 09:40:00,198.635,198.648,198.569,198.623,53300000.0
2005-06-22 09:41:00,198.677,198.682,198.61,198.651,57100000.0
2005-06-22 09:42:00,198.688,198.688,198.628,198.628,39300000.0
2005-06-22 09:43:00,198.59,198.639,198.55,198.604,27400000.0
2005-06-22 09:44:00,198.557,198.621,198.553,198.593,73800000.0
2005-06-22 09:45:00,198.609,198.627,198.584,198.609,26400000.0
2005-06-22 09:46:00,198.589,198.647,198.578,198.638,71900000.0
2005-06-22 09:47:00,198.613,198.654,198.596,198.616,40100000.0
2005-06-22 09:48:00,198.629,198.651,198.59,198.609,47400000.0
2005-06-22 09:49:00,198.643,198.67,198.611,198.614,28200000.0
2005-06-22 09:50:00,198.639,198.639,198.59,198.623,44200000.0
2005-06-22 09:51:00,198.633,198.66,198.61,198.658,56199999.0
2005-06-22 09:52:00,198.627,198.635,198.587,198.618,75600001.0
2005-06-22 09:53:00,198.612,198.631,198.583,198.613,55100000.0
2005-06-22 09:54:00,198.605,198.623,198.544,198.613,31500000.0
2005-06-22 09:55:00,198.613,198.655,198.594,198.655,43500001.0
2005-06-22 09:56:00,198.634,198.642,198.58,198.621,48800000.0
2005-06-22 09:57:00,198.625,198.643,198.574,198.604,55800001.0
2005-06-22 09:58:00,198.563,198.622,198.557,198.617,30300000.0
2005-06-22 09:59:00,198.562,198.638,198.562,198.612,62300000.0
2005-06-22 10:00:00,198.615,198.639,198.584,198.637,55600000.0
2005-06-22 10:01:00,198.621,198.67,198.605,198.65,82700000.0
2005-06-22 10:02:00,198.646,198.683,198.624,198.677,54299999.0
2005-06-22 10:03:00,198.666,198.676,198.631,198.631,37900000.0
2005-06-22 10:04:00,198.64,198.659,198.568,198.581,42500000.0
2005-06-22 10:05:00,198.62,198.624,198.588,198.611,38600000.0
2005-06-22 10:06:00,198.645,198.66,198.6,198.627,66499999.0
2005-06-22 10:07:00,198.628,198.673,198.62,198.666,31200000.0
2005-06-22 10:08:00,198.669,198.669,198.606,198.606,57700000.0
2005-06-22 10:09:00,198.655,198.664,198.586,198.641,21800000.0
2005-06-22 10:10:00,198.595,198.625,198.563,198.625,55700000.0
2005-06-22 10:11:00,198.594,198.63,198.585,198.629,64600000.0
2005-06-22 10:12:00,198.605,198.643,198.596,198.638,40300000.0
2005-06-22 10:13:00,198.6,198.648,198.585,198.623,92499999.0
2005-06-22 10:14:00,198.619,198.657,198.612,198.657,27500000.0
2005-06-22 10:15:00,198.678,198.712,198.668,198.701,42800001.0
2005-06-22 10:16:00,198.697,198.748,198.668,198.712,42700000.0
2005-06-22 10:17:00,198.692,198.772,198.673,198.772,63400000.0
2005-06-22 10:18:00,198.719,198.794,198.712,198.787,28900000.0
2005-06-22 10:19:00,198.782,198.782,198.691,198.732,58700000.0
2005-06-22 10:20:00,198.727,198.728,198.649,198.666,69600000.0
2005-06-22 10:21:00,198.688,198.71,198.665,198.677,49100000.0
2005-06-22 10:22:00,198.691,198.722,198.667,198.705,44099999.0
2005-06-22 10:23:00,198.673,198.716,198.648,198.716,62300000.0
2005-06-22 10:24:00,198.707,198.728,198.616,198.616,65400000.0
2005-06-22 10:25:00,198.628,198.677,198.605,198.637,63900000.0
2005-06-22 10:26:00,198.61,198.659,198.586,198.648,52300000.0
2005-06-22 10:27:00,198.634,198.67,198.585,198.67,51900000.0
2005-06-22 10:28:00,198.684,198.702,198.565,198.573,46800000.0
2005-06-22 10:29:00,198.6,198.638,198.571,198.585,72600000.0
2005-06-22 10:30:00,198.585,198.585,198.077,198.224,55200000.0
2005-06-22 10:31:00,198.18,198.251,198.139,198.139,41799999.0
2005-06-22 10:32:00,198.11,198.194,198.101,198.175,72600001.0
2005-06-22 10:33:00,198.202,198.223,198.131,198.151,80800001.0
2005-06-22 10:34:00,198.118,198.158,198.089,198.097,34700000.0
2005-06-22 10:35:00,198.122,198.141,198.097,198.141,52100000.0
2005-06-22 10:36:00,198.13,198.152,198.07,198.07,77200000.0
2005-06-22 10:37:00,198.111,198.164,198.036,198.045,39700000.0
2005-06-22 10:38:00,198.09,198.105,197.968,197.98,71600000.0
2005-06-22 10:39:00,197.96,198.079,197.949,198.001,37400000.0
2005-06-22 10:40:00,198.004,198.06,197.964,197.97,84100000.0
2005-06-22 10:41:00,198.053,198.069,197.994,198.025,43800000.0
2005-06-22 10:42:00,198.055,198.086,198.028,198.086,45600000.0
2005-06-22 10:43:00,198.023,198.076,198.0,198.05,62800000.0
2005-06-22 10:44:00,198.064,198.07,198.002,198.003,71699999.0
2005-06-22 10:45:00,198.05,198.07,198.018,198.048,56000000.0
2005-06-22 10:46:00,198.083,198.113,198.057,198.113,29800000.0
2005-06-22 10:47:00,198.093,198.13,198.059,198.107,68800001.0
2005-06-22 10:48:00,198.116,198.119,198.086,198.11,100900000.0
2005-06-22 10:49:00,198.1,198.1,198.005,198.006,82600000.0
2005-06-22 10:50:00,197.996,198.052,197.975,198.052,47800000.0
2005-06-22 10:51:00,198.048,198.059,197.977,197.977,66600000.0
2005-06-22 10:52:00,197.98,198.054,197.977,198.034,33900000.0
2005-06-22 10:53:00,197.993,198.058,197.975,198.017,52700000.0
2005-06-22 10:54:00,198.017,198.056,197.969,197.99,40100000.0
2005-06-22 10:55:00,198.07,198.07,197.952,197.962,32500000.0
2005-06-22 10:56:00,197.969,197.99,197.93,197.953,47300000.0
2005-06-22 10:57:00,198.0,198.0,197.857,197.857,35500000.0
2005-06-22 10:58:00,197.895,197.937,197.862,197.898,55700001.0
2005-06-22 10:59:00,197.872,197.909,197.844,197.845,80099999.0
2005-06-22 11:00:00,197.87,197.899,197.841,197.857,44100000.0
2005-06-22 11:01:00,197.866,197.925,197.851,197.925,49900000.0
2005-06-22 11:02:00,197.892,197.921,197.871,197.898,35100000.0
2005-06-22 11:03:00,197.902,197.914,197.835,197.846,65000001.0
2005-06-22 11:04:00,197.853,197.913,197.837,197.913,74799998.0
2005-06-22 11:05:00,197.852,197.914,197.833,197.899,53000000.0
2005-06-22 11:06:00,197.894,197.947,197.876,197.947,39500000.0
2005-06-22 11:07:00,197.927,198.006,197.923,197.961,38700000.0
2005-06-22 11:08:00,197.928,197.959,197.905,197.911,42400000.0
2005-06-22 11:09:00,197.882,197.932,197.88,197.924,45900000.0
2005-06-22 11:10:00,197.955,197.963,197.866,197.882,37000000.0
2005-06-22 11:11:00,197.938,197.968,197.906,197.95,49700000.0
2005-06-22 11:12:00,197.982,197.995,197.929,197.976,60300000.0
2005-06-22 11:13:00,197.995,198.002,197.92,197.966,70400001.0
2005-06-22 11:14:00,197.98,198.072,197.972,198.067,67000000.0
2005-06-22 11:15:00,198.027,198.059,197.98,198.025,69499999.0
2005-06-22 11:16:00,198.013,198.041,197.982,198.017,46900000.0
2005-06-22 11:17:00,197.997,198.042,197.982,198.019,40200000.0
2005-06-22 11:18:00,197.98,198.008,197.953,197.994,69499999.0
2005-06-22 11:19:00,197.966,197.992,197.954,197.98,53500000.0
2005-06-22 11:20:00,197.996,198.026,197.951,197.984,45900000.0
2005-06-22 11:21:00,197.996,198.021,197.986,198.01,49800000.0
2005-06-22 11:22:00,197.997,198.063,197.986,198.052,31200000.0
2005-06-22 11:23:00,198.057,198.067,197.991,197.991,36400000.0
2005-06-22 11:24:00,197.984,198.035,197.979,198.013,52900000.0
2005-06-22 11:25:00,198.006,198.027,197.979,197.997,64500001.0
2005-06-22 11:26:00,197.989,197.998,197.925,197.976,45800000.0
2005-06-22 11:27:00,197.95,197.971,197.918,197.943,52600000.0
2005-06-22 11:28:00,197.941,197.996,197.922,197.982,30600000.0
2005-06-22 11:29:00,197.998,198.031,197.967,198.025,56200000.0
2005-06-22 11:30:00,198.024,198.043,197.988,198.003,65600000.0
2005-06-22 11:31:00,197.988,198.027,197.966,197.991,42500000.0
2005-06-22 11:32:00,197.995,198.015,197.973,197.987,39400000.0
2005-06-22 11:33:00,198.005,198.007,197.933,197.976,48700001.0
2005-06-22 11:34:00,197.959,198.001,197.937,198.001,53099999.0
2005-06-22 11:35:00,197.957,197.98,197.935,197.972,63400000.0
2005-06-22 11:36:00,197.945,197.961,197.898,197.898,62800000.0
2005-06-22 11:37:00,197.883,197.943,197.871,197.931,27400000.0
2005-06-22 11:38:00,197.872,197.903,197.798,197.798,37500000.0
2005-06-22 11:39:00,197.804,197.846,197.764,197.783,53899999.0
2005-06-22 11:40:00,197.783,197.889,197.781,197.837,45900000.0
2005-06-22 11:41:00,197.808,197.902,197.782,197.859,32500000.0
2005-06-22 11:42:00,197.86,197.891,197.796,197.811,76000001.0
2005-06-22 11:43:00,197.845,197.876,197.794,197.794,51600000.0
2005-06-22 11:44:00,197.787,197.83,197.758,197.818,44100000.0
2005-06-22 11:45:00,197.789,197.805,197.777,197.784,46100000.0
2005-06-22 11:46:00,197.77,197.804,197.749,197.78,46300001.0
2005-06-22 11:47:00,197.765,197.785,197.743,197.769,58000000.0
2005-06-22 11:48:00,197.738,197.795,197.736,197.793,39300001.0
2005-06-22 11:49:00,197.768,197.786,197.751,197.779,44400000.0
2005-06-22 11:50:00,197.807,197.82,197.782,197.782,71500000.0
2005-06-22 11:51:00,197.828,197.865,197.811,197.851,49400000.0
2005-06-22 11:52:00,197.877,197.905,197.838,197.851,48200001.0
2005-06-22 11:53:00,197.907,197.907,197.833,197.88,75100000.0
2005-06-22 11:54:00,197.91,197.93,197.803,197.888,59000000.0
2005-06-22 11:55:00,197.891,197.904,197.861,197.888,36700000.0
2005-06-22 11:56:00,197.89,197.91,197.84,197.892,25800000.0
2005-06-22 11:57:00,197.848,197.894,197.834,197.894,48200000.0
2005-06-22 11:58:00,197.909,197.924,197.862,197.877,32000000.0
2005-06-22 11:59:00,197.929,197.934,197.885,197.899,39900000.0
2005-06-22 12:00:00,197.933,197.933,197.857,197.918,35400000.0
2005-06-22 12:01:00,197.897,197.949,197.879,197.943,85700000.0
2005-06-22 12:02:00,197.951,197.951,197.903,197.927,88300001.0
2005-06-22 12:03:00,197.915,197.956,197.879,197.942,45199999.0
2005-06-22 12:04:00,197.931,197.972,197.931,197.97,48700001.0
2005-06-22 12:05:00,197.97,197.971,197.942,197.942,58700000.0
2005-06-22 12:06:00,197.98,197.988,197.925,197.925,54800000.0
2005-06-22 12:07:00,197.965,197.983,197.908,197.974,42200000.0
2005-06-22 12:08:00,197.979,198.005,197.963,197.992,78100001.0
2005-06-22 12:09:00,197.965,198.004,197.943,197.994,35500000.0
2005-06-22 12:10:00,198.009,198.019,197.944,197.951,46000000.0
2005-06-22 12:11:00,197.995,198.008,197.947,197.986,21400000.0
2005-06-22 12:12:00,197.959,198.02,197.959,198.013,80600000.0
2005-06-22 12:13:00,198.02,198.047,197.984,198.018,29300000.0
2005-06-22 12:14:00,198.018,198.052,197.989,198.046,56300000.0
2005-06-22 12:15:00,198.023,198.09,198.022,198.064,55500000.0
2005-06-22 12:16:00,198.065,198.065,197.981,197.981,91400001.0
2005-06-22 12:17:00,198.029,198.043,197.992,198.038,53800000.0
2005-06-22 12:18:00,198.008,198.032,197.986,198.009,41200000.0
2005-06-22 12:19:00,197.99,198.037,197.976,198.025,49000000.0
2005-06-22 12:20:00,198.009,198.039,197.993,198.03,36000000.0
2005-06-22 12:21:00,198.021,198.043,197.971,198.043,44300000.0
2005-06-22 12:22:00,198.065,198.075,198.013,198.042,60700000.0
2005-06-22 12:23:00,198.092,198.092,198.021,198.08,55700000.0
2005-06-22 12:24:00,198.034,198.072,198.025,198.053,21500000.0
2005-06-22 12:25:00,198.04,198.112,198.021,198.078,41600000.0
2005-06-22 12:26:00,198.063,198.071,198.008,198.018,29300000.0
2005-06-22 12:27:00,198.065,198.083,198.019,198.083,52600000.0
2005-06-22 12:28:00,198.105,198.152,198.076,198.134,44600000.0
2005-06-22 12:29:00,198.153,198.16,198.102,198.107,54400000.0
2005-06-22 12:30:00,198.106,198.143,198.095,198.129,93100000.0
2005-06-22 12:31:00,198.134,198.143,198.066,198.098,31600000.0
2005-06-22 12:32:00,198.107,198.113,198.036,198.036,30800000.0
2005-06-22 12:33:00,198.059,198.118,198.04,198.118,72099999.0
2005-06-22 12:34:00,198.099,198.128,198.081,198.128,83699998.0
2005-06-22 12:35:00,198.142,198.159,198.063,198.123,34400000.0
2005-06-22 12:36:00,198.148,198.162,198.122,198.131,44200000.0
2005-06-22 12:37:00,198.14,198.183,198.132,198.16,79600001.0
2005-06-22 12:38:00,198.136,198.157,198.096,198.115,77900000.0
2005-06-22 12:39:00,198.118,198.22,198.113,198.214,38900000.0
2005-06-22 12:40:00,198.22,198.237,198.2,198.224,46200000.0
2005-06-22 12:41:00,198.27,198.281,198.215,198.233,65400000.0
2005-06-22 12:42:00,198.228,198.257,198.149,198.149,61300000.0
2005-06-22 12:43:00,198.238,198.245,198.207,198.215,59600002.0
2005-06-22 12:44:00,198.212,198.23,198.193,198.219,32900000.0
2005-06-22 12:45:00,198.205,198.214,198.137,198.157,32400000.0
2005-06-22 12:46:00,198.146,198.207,198.144,198.185,31800000.0
2005-06-22 12:47:00,198.156,198.218,198.142,198.174,81200001.0
2005-06-22 12:48:00,198.171,198.239,198.171,198.232,26000000.0
2005-06-22 12:49:00,198.211,198.223,198.181,198.186,75800000.0
2005-06-22 12:50:00,198.166,198.22,198.156,198.177,51700000.0
2005-06-22 12:51:00,198.198,198.212,198.159,198.187,29100000.0
2005-06-22 12:52:00,198.199,198.202,198.148,198.199,50600000.0
2005-06-22 12:53:00,198.207,198.217,198.157,198.157,89600000.0
2005-06-22 12:54:00,198.164,198.204,198.144,198.201,58600000.0
2005-06-22 12:55:00,198.2,198.226,198.192,198.226,63800000.0
2005-06-22 12:56:00,198.183,198.252,198.177,198.247,44900000.0
2005-06-22 12:57:00,198.262,198.275,198.194,198.248,79200000.0
2005-06-22 12:58:00,198.286,198.29,198.247,198.26,105999999.0
2005-06-22 12:59:00,198.273,198.331,198.253,198.313,67800000.0
2005-06-22 13:00:00,198.268,198.285,198.217,198.217,63799999.0
2005-06-22 13:01:00,198.212,198.226,198.172,198.205,31500000.0
2005-06-22 13:02:00,198.234,198.264,198.22,198.228,85800000.0
2005-06-22 13:03:00,198.176,198.261,198.176,198.261,43400000.0
2005-06-22 13:04:00,198.25,198.306,198.227,198.277,39400000.0
2005-06-22 13:05:00,198.306,198.306,198.257,198.288,34300000.0
2005-06-22 13:06:00,198.287,198.34,198.286,198.337,98599999.0
2005-06-22 13:07:00,198.338,198.373,198.288,198.353,50100000.0
2005-06-22 13:08:00,198.333,198.407,198.29,198.393,24400000.0
2005-06-22 13:09:00,198.353,198.367,198.321,198.327,53000000.0
2005-06-22 13:10:00,198.312,198.381,198.281,198.335,74900000.0
2005-06-22 13:11:00,198.35,198.37,198.292,198.338,40200000.0
2005-06-22 13:12:00,198.377,198.381,198.298,198.376,84400000.0
2005-06-22 13:13:00,198.367,198.374,198.236,198.24,58400000.0
2005-06-22 13:14:00,198.302,198.317,198.25,198.285,56500000.0
2005-06-22 13:15:00,198.276,198.322,198.267,198.289,47500000.0
2005-06-22 13:16:00,198.312,198.333,198.244,198.29,56800000.0
2005-06-22 13:17:00,198.278,198.322,198.265,198.293,67499999.0
2005-06-22 13:18:00,198.238,198.335,198.214,198.282,82100000.0
2005-06-22 13:19:00,198.302,198.335,198.268,198.303,24200000.0
2005-06-22 13:20:00,198.34,198.34,198.279,198.312,57100000.0
2005-06-22 13:21:00,198.315,198.348,198.31,198.327,52300000.0
2005-06-22 13:22:00,198.309,198.397,198.304,198.382,53100000.0
2005-06-22 13:23:00,198.368,198.402,198.345,198.402,63800000.0
2005-06-22 13:24:00,198.375,198.384,198.346,198.361,53400001.0
2005-06-22 13:25:00,198.338,198.378,198.325,198.349,75700000.0
2005-06-22 13:26:00,198.33,198.361,198.294,198.322,30400000.0
2005-06-22 13:27:00,198.285,198.371,198.285,198.359,52700000.0
2005-06-22 13:28:00,198.354,198.374,198.334,198.372,112500001.0
2005-06-22 13:29:00,198.348,198.356,198.314,198.328,61600000.0
2005-06-22 13:30:00,198.344,198.384,198.334,198.335,35500000.0
2005-06-22 13:31:00,198.359,198.391,198.343,198.371,53600000.0
2005-06-22 13:32:00,198.337,198.381,198.325,198.335,101500000.0
2005-06-22 13:33:00,198.338,198.385,198.321,198.356,69600000.0
2005-06-22 13:34:00,198.359,198.396,198.359,198.378,50600000.0
2005-06-22 13:35:00,198.409,198.413,198.374,198.386,55200000.0
2005-06-22 13:36:00,198.389,198.44,198.388,198.435,53100000.0
2005-06-22 13:37:00,198.432,198.45,198.39,198.408,29900000.0
2005-06-22 13:38:00,198.409,198.414,198.359,198.384,26200000.0
2005-06-22 13:39:00,198.384,198.401,198.348,198.397,40200000.0
2005-06-22 13:40:00,198.367,198.388,198.33,198.35,36800000.0
2005-06-22 13:41:00,198.37,198.388,198.348,198.369,46300000.0
2005-06-22 13:42:00,198.385,198.402,198.356,198.401,34200000.0
2005-06-22 13:43:00,198.328,198.4,198.328,198.37,33700000.0
2005-06-22 13:44:00,198.341,198.398,198.336,198.365,67600000.0
2005-06-22 13:45:00,198.344,198.377,198.323,198.348,51300000.0
2005-06-22 13:46:00,198.345,198.358,198.269,198.27,30900000.0
2005-06-22 13:47:00,198.287,198.295,198.219,198.231,39500000.0
2005-06-22 13:48:00,198.243,198.323,198.238,198.269,55299999.0
2005-06-22 13:49:00,198.22,198.305,198.209,198.241,42700000.0
2005-06-22 13:50:00,198.285,198.306,198.202,198.221,33100000.0
2005-06-22 13:51:00,198.23,198.316,198.205,198.295,77199999.0
2005-06-22 13:52:00,198.303,198.303,198.235,198.264,55600000.0
2005-06-22 13:53:00,198.255,198.283,198.225,198.277,28500000.0
2005-06-22 13:54:00,198.21,198.306,198.21,198.306,58100000.0
2005-06-22 13:55:00,198.288,198.307,198.276,198.292,58099999.0
2005-06-22 13:56:00,198.218,198.287,198.218,198.265,76499999.0
2005-06-22 13:57:00,198.25,198.307,198.229,198.298,49600000.0
2005-06-22 13:58:00,198.248,198.27,198.224,198.265,55100000.0
2005-06-22 13:59:00,198.229,198.23,198.197,198.219,33200000.0
2005-06-22 14:00:00,198.188,198.246,198.186,198.212,47100000.0
2005-06-22 14:01:00,198.217,198.241,198.167,198.185,40300000.0
2005-06-22 14:02:00,198.214,198.236,198.183,198.201,51300000.0
2005-06-22 14:03:00,198.223,198.256,198.192,198.192,18100000.0
2005-06-22 14:04:00,198.203,198.255,198.195,198.221,64200000.0
2005-06-22 14:05:00,198.206,198.239,198.179,198.239,18800000.0
2005-06-22 14:06:00,198.211,198.224,198.14,198.18,27300000.0
2005-06-22 14:07:00,198.207,198.208,198.152,198.164,28800000.0
2005-06-22 14:08:00,198.187,198.192,198.132,198.147,73400000.0
2005-06-22 14:09:00,198.175,198.186,198.13,198.185,86900000.0
2005-06-22 14:10:00,198.18,198.188,198.153,198.18,42800000.0
2005-06-22 14:11:00,198.125,198.191,198.125,198.154,70800000.0
2005-06-22 14:12:00,198.138,198.172,198.138,198.161,51400000.0
2005-06-22 14:13:00,198.154,198.186,198.106,198.106,42900000.0
2005-06-22 14:14:00,198.133,198.155,198.115,198.148,43700000.0
2005-06-22 14:15:00,198.168,198.168,198.105,198.154,39900000.0
2005-06-22 14:16:00,198.177,198.177,198.123,198.125,71700000.0
2005-06-22 14:17:00,198.129,198.157,198.073,198.105,49500000.0
2005-06-22 14:18:00,198.146,198.164,198.106,198.128,74300000.0
2005-06-22 14:19:00,198.132,198.165,198.122,198.149,78700000.0
2005-06-22 14:20:00,198.16,198.171,198.089,198.14,74300001.0
2005-06-22 14:21:00,198.121,198.155,198.104,198.155,90499999.0
2005-06-22 14:22:00,198.094,198.143,198.071,198.071,70800000.0
2005-06-22 14:23:00,198.011,198.103,198.011,198.103,23300000.0
2005-06-22 14:24:00,198.107,198.107,198.052,198.054,49200000.0
2005-06-22 14:25:00,198.102,198.108,198.037,198.049,31000000.0
2005-06-22 14:26:00,198.057,198.119,198.057,198.089,51400000.0
2005-06-22 14:27:00,198.084,198.156,198.082,198.131,75300000.0
2005-06-22 14:28:00,198.107,198.131,198.056,198.056,49100000.0
2005-06-22 14:29:00,198.03,198.08,198.009,198.044,32900000.0
2005-06-22 14:30:00,198.055,198.077,197.951,197.996,77600000.0
2005-06-22 14:31:00,197.978,198.021,197.952,197.962,41100000.0
2005-06-22 14:32:00,197.992,197.998,197.911,197.936,94700001.0
2005-06-22 14:33:00,197.973,198.002,197.912,197.928,57800000.0
2005-06-22 14:34:00,197.918,197.986,197.902,197.906,63300000.0
2005-06-22 14:35:00,197.945,197.974,197.925,197.974,44800000.0
2005-06-22 14:36:00,197.977,197.988,197.895,197.91,86900000.0
2005-06-22 14:37:00,197.935,197.967,197.916,197.947,31200000.0
2005-06-22 14:38:00,197.977,197.996,197.96,197.98,83000000.0
2005-06-22 14:39:00,197.999,198.017,197.942,197.972,30600000.0
2005-06-22 14:40:00,197.968,198.027,197.939,198.013,62499999.0
2005-06-22 14:41:00,198.025,198.025,197.931,197.931,72799999.0
2005-06-22 14:42:00,197.921,197.98,197.909,197.98,77299999.0
2005-06-22 14:43:00,197.983,197.987,197.942,197.965,29400000.0
2005-06-22 14:44:00,197.987,198.007,197.915,197.929,40100000.0
2005-06-22 14:45:00,197.918,197.949,197.9,197.9,79100000.0
2005-06-22 14:46:00,197.884,197.969,197.843,197.969,25600000.0
2005-06-22 14:47:00,197.97,197.97,197.847,197.888,55400000.0
2005-06-22 14:48:00,197.885,197.932,197.867,197.906,64500001.0
2005-06-22 14:49:00,197.878,197.991,197.878,197.963,70399999.0
2005-06-22 14:50:00,197.96,197.994,197.947,197.987,60900000.0
2005-06-22 14:51:00,197.99,198.003,197.939,197.983,65000000.0
2005-06-22 14:52:00,198.007,198.007,197.924,197.949,50600000.0
2005-06-22 14:53:00,197.958,197.984,197.955,197.967,81200000.0
2005-06-22 14:54:00,197.938,197.978,197.919,197.965,87500000.0
2005-06-22 14:55:00,197.98,197.98,197.915,197.971,38700000.0
2005-06-22 14:56:00,197.999,197.999,197.947,197.954,23700000.0
2005-06-22 14:57:00,197.962,197.976,197.861,197.897,21600000.0
2005-06-22 14:58:00,197.882,197.92,197.868,197.9,52700000.0
2005-06-22 14:59:00,197.884,197.911,197.833,197.843,75600001.0
2005-06-22 15:00:00,197.851,197.914,197.848,197.911,57800000.0
2005-06-22 15:01:00,197.93,197.989,197.903,197.989,86800000.0
2005-06-22 15:02:00,197.984,198.066,197.978,198.055,35800000.0
2005-06-22 15:03:00,198.069,198.106,198.041,198.057,42300000.0
2005-06-22 15:04:00,198.08,198.089,197.95,197.997,59600001.0
2005-06-22 15:05:00,197.975,198.064,197.932,198.064,41500000.0
2005-06-22 15:06:00,198.002,198.038,197.967,198.021,70000001.0
2005-06-22 15:07:00,197.902,197.963,197.886,197.952,83500001.0
2005-06-22 15:08:00,197.988,198.013,197.959,198.012,33200000.0
2005-06-22 15:09:00,197.988,198.078,197.968,198.078,48100000.0
2005-06-22 15:10:00,198.097,198.101,197.998,198.005,58300001.0
2005-06-22 15:11:00,198.012,198.037,197.997,198.037,26300000.0
2005-06-22 15:12:00,198.024,198.029,197.984,198.0,47300000.0
2005-06-22 15:13:00,198.013,198.033,197.991,198.033,42500000.0
2005-06-22 15:14:00,198.062,198.088,198.019,198.088,58700000.0
2005-06-22 15:15:00,198.088,198.142,198.074,198.133,51800001.0
2005-06-22 15:16:00,198.097,198.12,198.073,198.089,20700000.0
2005-06-22 15:17:00,198.136,198.136,198.041,198.061,36300000.0
2005-06-22 15:18:00,198.053,198.066,198.041,198.05,63700000.0
2005-06-22 15:19:00,198.072,198.072,198.038,198.063,24300000.0
2005-06-22 15:20:00,198.071,198.095,198.058,198.086,71799999.0
2005-06-22 15:21:00,198.048,198.11,198.048,198.086,32300000.0
2005-06-22 15:22:00,198.096,198.117,198.084,198.105,52800001.0
2005-06-22 15:23:00,198.127,198.155,198.078,198.123,27300000.0
2005-06-22 15:24:00,198.141,198.221,198.129,198.194,71899999.0
2005-06-22 15:25:00,198.194,198.194,198.158,198.165,66100000.0
2005-06-22 15:26:00,198.141,198.167,198.128,198.144,60900000.0
2005-06-22 15:27:00,198.15,198.173,198.136,198.144,48100000.0
2005-06-22 15:28:00,198.158,198.167,198.118,198.137,56300000.0
2005-06-22 15:29:00,198.125,198.128,198.079,198.107,46200000.0
2005-06-22 15:30:00,198.12,198.12,198.066,198.092,59400000.0
2005-06-22 15:31:00,198.078,198.139,198.066,198.073,65300000.0
2005-06-22 15:32:00,198.09,198.128,198.035,198.058,65900000.0
2005-06-22 15:33:00,198.062,198.172,198.062,198.172,63800000.0
2005-06-22 15:34:00,198.102,198.119,198.074,198.098,19100000.0
2005-06-22 15:35:00,198.103,198.14,198.084,198.14,53300000.0
2005-06-22 15:36:00,198.108,198.139,198.065,198.138,59000001.0
2005-06-22 15:37:00,198.156,198.163,198.11,198.137,34700000.0
2005-06-22 15:38:00,198.149,198.149,198.096,198.108,44300000.0
2005-06-22 15:39:00,198.109,198.127,198.077,198.095,68700001.0
2005-06-22 15:40:00,198.125,198.139,198.085,198.112,72900000.0
2005-06-22 15:41:00,198.142,198.157,198.124,198.124,40200000.0
2005-06-22 15:42:00,198.142,198.158,198.09,198.09,37900000.0
2005-06-22 15:43:00,198.116,198.158,198.092,198.139,56000000.0
2005-06-22 15:44:00,198.115,198.143,198.088,198.111,54200000.0
2005-06-22 15:45:00,198.106,198.147,198.088,198.134,45200000.0
2005-06-22 15:46:00,198.107,198.158,198.089,198.148,36200000.0
2005-06-22 15:47:00,198.12,198.148,198.11,198.137,81599999.0
2005-06-22 15:48:00,198.124,198.142,198.092,198.117,54800000.0
2005-06-22 15:49:00,198.14,198.148,198.115,198.123,82800000.0
2005-06-22 15:50:00,198.099,198.153,198.096,198.127,34900000.0
2005-06-22 15:51:00,198.125,198.146,198.109,198.134,51200000.0
2005-06-22 15:52:00,198.098,198.122,198.079,198.084,29500000.0
2005-06-22 15:53:00,198.082,198.114,198.051,198.061,25000000.0
2005-06-22 15:54:00,198.033,198.065,197.977,197.977,64500000.0
2005-06-22 15:55:00,197.937,198.066,197.937,198.033,47300000.0
2005-06-22 15:56:00,197.995,198.08,197.988,198.016,83600002.0
2005-06-22 15:57:00,198.022,198.08,197.995,198.012,32300000.0
2005-06-22 15:58:00,198.043,198.061,198.014,198.017,76800002.0
2005-06-22 15:59:00,197.978,198.027,197.962,197.982,54799998.0
2005-06-22 16:00:00,197.963,197.982,197.913,197.935,39500000.0
2005-06-22 16:01:00,197.967,197.998,197.928,197.995,42900000.0
2005-06-22 16:02:00,198.045,198.118,197.993,198.118,68500000.0
2005-06-22 16:03:00,198.19,198.249,198.112,198.249,65000000.0
2005-06-22 16:04:00,198.285,198.289,198.151,198.151,22500000.0
2005-06-22 16:05:00,198.235,198.256,198.156,198.256,64599999.0
2005-06-22 16:06:00,198.202,198.23,198.155,198.201,25100000.0
2005-06-22 16:07:00,198.173,198.229,198.133,198.216,70600000.0
2005-06-22 16:08:00,198.245,198.245,198.133,198.16,55300001.0
2005-06-22 16:09:00,198.166,198.24,198.151,198.24,46299999.0
2005-06-22 16:10:00,198.227,198.235,198.195,198.222,23300000.0
2005-06-22 16:11:00,198.221,198.257,198.201,198.257,55200000.0
2005-06-22 16:12:00,198.225,198.225,198.188,198.197,68400000.0
2005-06-22 16:13:00,198.207,198.222,198.163,198.208,51800000.0
2005-06-22 16:14:00,198.156,198.187,198.134,198.146,61700001.0
2005-06-22 16:15:00,198.16,198.183,198.123,198.162,39800000.0
2005-06-22 16:16:00,198.127,198.17,198.108,198.15,68899999.0
2005-06-22 16:17:00,198.156,198.233,198.156,198.228,33100000.0
2005-06-22 16:18:00,198.23,198.262,198.202,198.209,25200000.0
2005-06-22 16:19:00,198.223,198.23,198.196,198.196,39600000.0
2005-06-22 16:20:00,198.189,198.221,198.18,198.206,54000001.0
2005-06-22 16:21:00,198.22,198.227,198.153,198.183,39000000.0
2005-06-22 16:22:00,198.186,198.225,198.182,198.187,64700000.0
2005-06-22 16:23:00,198.196,198.203,198.165,198.189,77700000.0
2005-06-22 16:24:00,198.168,198.213,198.133,198.213,47700000.0
2005-06-22 16:25:00,198.203,198.225,198.177,198.225,54500001.0
2005-06-22 16:26:00,198.218,198.224,198.194,198.206,62200000.0
2005-06-22 16:27:00,198.205,198.205,198.164,198.19,62800000.0
2005-06-22 16:28:00,198.17,198.219,198.158,198.21,84000000.0
2005-06-22 16:29:00,198.198,198.229,198.189,198.211,64300000.0
2005-06-22 16:30:00,198.216,198.245,198.208,198.245,72900000.0
2005-06-22 16:31:00,198.242,198.243,198.201,198.233,40800000.0
2005-06-22 16:32:00,198.218,198.239,198.197,198.239,50700001.0
2005-06-22 16:33:00,198.228,198.27,198.221,198.245,81600000.0
2005-06-22 16:34:00,198.219,198.265,198.213,198.262,71000001.0
2005-06-22 16:35:00,198.223,198.271,198.211,198.218,87200000.0
2005-06-22 16:36:00,198.205,198.227,198.166,198.195,58600000.0
2005-06-22 16:37:00,198.183,198.212,198.161,198.178,77400000.0
2005-06-22 16:38:00,198.164,198.215,198.157,198.199,31300000.0
2005-06-22 16:39:00,198.176,198.201,198.162,198.162,42500000.0
2005-06-22 16:40:00,198.177,198.191,198.152,198.188,22300000.0
2005-06-22 16:41:00,198.146,198.179,198.119,198.119,64500000.0
2005-06-22 16:42:00,198.122,198.171,198.113,198.146,46500000.0
2005-06-22 16:43:00,198.113,198.17,198.095,198.135,73800000.0
2005-06-22 16:44:00,198.162,198.173,198.103,198.145,41100000.0
2005-06-22 16:45:00,198.142,198.159,198.084,198.147,73000001.0
2005-06-22 16:46:00,198.107,198.211,198.107,198.185,77599999.0
2005-06-22 16:47:00,198.204,198.208,198.168,198.205,73000000.0
2005-06-22 16:48:00,198.219,198.24,198.178,198.208,61900000.0
2005-06-22 16:49:00,198.245,198.25,198.193,198.207,53700000.0
2005-06-22 16:50:00,198.25,198.255,198.179,198.228,77300000.0
2005-06-22 16:51:00,198.29,198.307,198.175,198.213,55700001.0
2005-06-22 16:52:00,198.215,198.289,198.208,198.269,40599999.0
2005-06-22 16:53:00,198.251,198.269,198.227,198.247,48600000.0
2005-06-22 16:54:00,198.228,198.305,198.228,198.284,51400000.0
2005-06-22 16:55:00,198.293,198.313,198.226,198.258,111099999.0
2005-06-22 16:56:00,198.297,198.303,198.258,198.272,74700001.0
2005-06-22 16:57:00,198.271,198.305,198.251,198.284,72400001.0
2005-06-22 16:58:00,198.313,198.328,198.289,198.304,58600001.0
2005-06-22 16:59:00,198.302,198.325,198.267,198.289,58200000.0
2005-06-22 17:00:00,198.313,198.319,198.246,198.279,55600000.0
2005-06-22 17:01:00,198.277,198.32,198.262,198.292,59700000.0
2005-06-22 17:02:00,198.287,198.29,198.211,198.236,33900000.0
2005-06-22 17:03:00,198.226,198.267,198.211,198.245,38900000.0
2005-06-22 17:04:00,198.299,198.299,198.214,198.225,41600000.0
2005-06-22 17:05:00,198.329,198.34,198.244,198.268,48600000.0
2005-06-22 17:06:00,198.29,198.29,198.223,198.263,27500000.0
2005-06-22 17:07:00,198.244,198.279,198.222,198.259,47600000.0
2005-06-22 17:08:00,198.248,198.259,198.212,198.235,23500000.0
2005-06-22 17:09:00,198.233,198.316,198.219,198.305,58700000.0
2005-06-22 17:10:00,198.28,198.319,198.264,198.267,54400000.0
2005-06-22 17:11:00,198.302,198.324,198.272,198.324,32200000.0
2005-06-22 17:12:00,198.32,198.371,198.302,198.363,46300000.0
2005-06-22 17:13:00,198.379,198.403,198.336,198.372,62000000.0
2005-06-22 17:14:00,198.407,198.426,198.271,198.32,30500000.0
2005-06-22 17:15:00,198.344,198.344,198.29,198.323,70100000.0
2005-06-22 17:16:00,198.283,198.323,198.261,198.28,74599998.0
2005-06-22 17:17:00,198.254,198.309,198.254,198.288,40200000.0
2005-06-22 17:18:00,198.291,198.36,198.291,198.344,62900000.0
2005-06-22 17:19:00,198.378,198.382,198.331,198.373,55999999.0
2005-06-22 17:20:00,198.365,198.408,198.355,198.365,35100000.0
2005-06-22 17:21:00,198.392,198.416,198.349,198.4,52200000.0
2005-06-22 17:22:00,198.333,198.398,198.333,198.352,49200000.0
2005-06-22 17:23:00,198.37,198.377,198.342,198.371,65600001.0
2005-06-22 17:24:00,198.38,198.413,198.353,198.4,35000000.0
2005-06-22 17:25:00,198.394,198.42,198.381,198.418,49300000.0
2005-06-22 17:26:00,198.44,198.444,198.395,198.409,30800000.0
2005-06-22 17:27:00,198.392,198.422,198.377,198.422,34900000.0
2005-06-22 17:28:00,198.417,198.427,198.369,198.4,49200000.0
2005-06-22 17:29:00,198.407,198.423,198.383,198.423,62499999.0
2005-06-22 17:30:00,198.39,198.42,198.375,198.401,57299999.0
2005-06-22 17:31:00,198.407,198.429,198.359,198.382,45600000.0
2005-06-22 17:32:00,198.38,198.406,198.375,198.399,37700000.0
2005-06-22 17:33:00,198.421,198.449,198.392,198.413,45300000.0
2005-06-22 17:34:00,198.397,198.427,198.388,198.427,44800000.0
2005-06-22 17:35:00,198.43,198.449,198.394,198.444,49900000.0
2005-06-22 17:36:00,198.409,198.427,198.392,198.426,43800000.0
2005-06-22 17:37:00,198.424,198.445,198.409,198.43,38600000.0
2005-06-22 17:38:00,198.432,198.463,198.411,198.431,40000000.0
2005-06-22 17:39:00,198.44,198.458,198.407,198.451,28500000.0
2005-06-22 17:40:00,198.476,198.482,198.43,198.457,93300000.0
2005-06-22 17:41:00,198.463,198.517,198.454,198.507,41500000.0
2005-06-22 17:42:00,198.522,198.522,198.446,198.446,54300000.0
2005-06-22 17:43:00,198.491,198.503,198.415,198.453,41000000.0
2005-06-22 17:44:00,198.457,198.488,198.41,198.431,81000000.0
2005-06-22 17:45:00,198.434,198.461,198.409,198.444,34800000.0
2005-06-22 17:46:00,198.418,198.468,198.4,198.4,99000001.0
2005-06-22 17:47:00,198.427,198.437,198.389,198.408,60200000.0
2005-06-22 17:48:00,198.383,198.472,198.367,198.392,66200000.0
2005-06-22 17:49:00,198.427,198.439,198.398,198.401,36800000.0
2005-06-22 17:50:00,198.435,198.435,198.36,198.385,39200000.0
2005-06-22 17:51:00,198.363,198.438,198.348,198.394,82900001.0
2005-06-22 17:52:00,198.4,198.418,198.371,198.418,76600001.0
2005-06-22 17:53:00,198.377,198.405,198.364,198.393,36500000.0
2005-06-22 17:54:00,198.391,198.403,198.368,198.37,33499999.0
2005-06-22 17:55:00,198.347,198.396,198.334,198.395,53000000.0
2005-06-22 17:56:00,198.386,198.414,198.363,198.398,59500001.0
2005-06-22 17:57:00,198.38,198.399,198.348,198.367,57100000.0
2005-06-22 17:58:00,198.399,198.422,198.377,198.394,70300000.0
2005-06-22 17:59:00,198.386,198.394,198.346,198.357,63500000.0
2005-06-22 18:00:00,198.374,198.401,198.352,198.392,45400001.0
2005-06-22 18:01:00,198.413,198.422,198.351,198.38,490400002.0
2005-06-22 18:02:00,198.378,198.42,198.343,198.42,743600000.0
2005-06-22 18:03:00,198.369,198.427,198.352,198.385,630400003.0
2005-06-22 18:04:00,198.39,198.409,198.34,198.389,521000003.0
2005-06-22 18:05:00,198.407,198.429,198.345,198.383,578000000.0
2005-06-22 18:06:00,198.379,198.424,198.336,198.345,723299999.0
2005-06-22 18:07:00,198.341,198.372,198.309,198.347,761199998.0
2005-06-22 18:08:00,198.351,198.389,198.31,198.353,606399998.0
2005-06-22 18:09:00,198.342,198.369,198.289,198.313,542700002.0
2005-06-22 18:10:00,198.301,198.368,198.27,198.297,506300000.0
2005-06-22 18:11:00,198.298,198.349,198.244,198.272,357999999.0
2005-06-22 18:12:00,198.303,198.409,198.282,198.379,303399999.0
2005-06-22 18:13:00,198.385,198.41,198.306,198.376,447400000.0
2005-06-22 18:14:00,198.391,198.425,198.357,198.405,558200000.0
2005-06-22 18:15:00,198.405,198.43,198.359,198.372,669599999.0
2005-06-22 18:16:00,198.361,198.437,198.361,198.432,712800002.0
2005-06-22 18:17:00,198.43,198.498,198.279,198.279,222300000.0
2005-06-22 18:18:00,198.374,198.535,198.363,198.498,388800000.0
2005-06-22 18:19:00,198.51,198.573,198.387,198.573,412499999.0
2005-06-22 18:20:00,198.568,198.584,198.433,198.513,498000001.0
2005-06-22 18:21:00,198.518,198.566,198.47,198.53,611499999.0
2005-06-22 18:22:00,198.513,198.525,198.43,198.447,477399999.0
2005-06-22 18:23:00,198.442,198.492,198.391,198.429,842500004.0
2005-06-22 18:24:00,198.373,198.465,198.332,198.39,516600001.0
2005-06-22 18:25:00,198.39,198.496,198.297,198.385,440700001.0
2005-06-22 18:26:00,198.378,198.429,198.35,198.372,399500001.0
2005-06-22 18:27:00,198.356,198.481,198.327,198.365,343500001.0
2005-06-22 18:28:00,198.395,198.444,198.338,198.341,361500002.0
2005-06-22 18:29:00,198.415,198.415,198.278,198.403,462300001.0
2005-06-22 18:30:00,198.324,198.4,198.321,198.38,270399999.0
2005-06-22 18:31:00,198.4,198.416,198.337,198.395,334099999.0
2005-06-22 18:32:00,198.378,198.421,198.361,198.397,493899999.0
2005-06-22 18:33:00,198.41,198.424,198.375,198.404,458699998.0
2005-06-22 18:34:00,198.41,198.425,198.378,198.402,569500003.0
2005-06-22 18:35:00,198.363,198.411,198.356,198.368,452000000.0
2005-06-22 18:36:00,198.38,198.411,198.356,198.409,258700001.0
2005-06-22 18:37:00,198.419,198.498,198.406,198.457,166199999.0
2005-06-22 18:38:00,198.428,198.459,198.394,198.445,112700000.0
2005-06-22 18:39:00,198.427,198.457,198.395,198.419,90600000.0
2005-06-22 18:40:00,198.388,198.445,198.362,198.407,347899998.0
2005-06-22 18:41:00,198.365,198.421,198.33,198.389,260300000.0
2005-06-22 18:42:00,198.383,198.4,198.342,198.357,199899999.0
2005-06-22 18:43:00,198.332,198.417,198.318,198.375,172900000.0
2005-06-22 18:44:00,198.373,198.418,198.322,198.394,310500002.0
2005-06-22 18:45:00,198.398,198.439,198.336,198.405,198600001.0
2005-06-22 18:46:00,198.378,198.411,198.314,198.378,263899998.0
2005-06-22 18:47:00,198.348,198.373,198.285,198.285,101899999.0
2005-06-22 18:48:00,198.283,198.354,198.228,198.309,192600000.0
2005-06-22 18:49:00,198.312,198.324,198.26,198.309,173499999.0
2005-06-22 18:50:00,198.324,198.349,198.268,198.297,237100001.0
2005-06-22 18:51:00,198.289,198.37,198.283,198.323,197600000.0
2005-06-22 18:52:00,198.368,198.37,198.288,198.293,277299999.0
2005-06-22 18:53:00,198.354,198.354,198.259,198.277,226000001.0
2005-06-22 18:54:00,198.319,198.335,198.24,198.302,233000000.0
2005-06-22 18:55:00,198.307,198.341,198.24,198.301,245000000.0
2005-06-22 18:56:00,198.308,198.333,198.291,198.325,52600000.0
2005-06-22 18:57:00,198.311,198.319,198.249,198.28,179900000.0
2005-06-22 18:58:00,198.272,198.306,198.228,198.305,382500001.0
2005-06-22 18:59:00,198.293,198.324,198.26,198.267,270200001.0
2005-06-22 19:00:00,198.274,198.315,198.263,198.271,98600001.0
2005-06-22 19:01:00,198.29,198.303,198.236,198.265,90399999.0
2005-06-22 19:02:00,198.271,198.291,198.244,198.267,243800000.0
2005-06-22 19:03:00,198.257,198.323,198.24,198.295,332799999.0
2005-06-22 19:04:00,198.292,198.327,198.249,198.304,194500002.0
2005-06-22 19:05:00,198.317,198.339,198.293,198.325,216799998.0
2005-06-22 19:06:00,198.331,198.35,198.277,198.327,395000000.0
2005-06-22 19:07:00,198.326,198.375,198.306,198.331,193800000.0
2005-06-22 19:08:00,198.32,198.327,198.276,198.309,303700000.0
2005-06-22 19:09:00,198.317,198.339,198.267,198.293,176899999.0
2005-06-22 19:10:00,198.285,198.315,198.252,198.269,139699999.0
2005-06-22 19:11:00,198.265,198.298,198.258,198.292,38400000.0
2005-06-22 19:12:00,198.278,198.325,198.262,198.29,91600000.0
2005-06-22 19:13:00,198.285,198.322,198.254,198.301,140099999.0
2005-06-22 19:14:00,198.278,198.325,198.252,198.322,220700000.0
2005-06-22 19:15:00,198.332,198.379,198.3,198.335,250599999.0
2005-06-22 19:16:00,198.344,198.348,198.301,198.338,64900000.0
2005-06-22 19:17:00,198.339,198.373,198.311,198.354,167800000.0
2005-06-22 19:18:00,198.323,198.327,198.246,198.289,184000000.0
2005-06-22 19:19:00,198.317,198.372,198.266,198.366,155599999.0
2005-06-22 19:20:00,198.367,198.372,198.299,198.315,129400000.0
2005-06-22 19:21:00,198.308,198.342,198.248,198.306,111800000.0
2005-06-22 19:22:00,198.316,198.333,198.271,198.308,82900000.0
2005-06-22 19:23:00,198.292,198.32,198.273,198.296,427700001.0
2005-06-22 19:24:00,198.3,198.338,198.271,198.276,107600000.0
2005-06-22 19:25:00,198.283,198.314,198.265,198.306,193299999.0
2005-06-22 19:26:00,198.295,198.33,198.272,198.272,412899999.0
2005-06-22 19:27:00,198.254,198.331,198.23,198.262,289100002.0
2005-06-22 19:28:00,198.287,198.308,198.227,198.307,236400000.0
2005-06-22 19:29:00,198.283,198.289,198.252,198.28,62000000.0
2005-06-22 19:30:00,198.284,198.316,198.243,198.256,239900001.0
2005-06-22 19:31:00,198.246,198.299,198.221,198.28,117800000.0
2005-06-22 19:32:00,198.283,198.31,198.207,198.275,347500000.0
2005-06-22 19:33:00,198.281,198.303,198.246,198.278,189500002.0
2005-06-22 19:34:00,198.272,198.303,198.24,198.24,191500000.0
2005-06-22 19:35:00,198.234,198.315,198.212,198.282,279800001.0
2005-06-22 19:36:00,198.285,198.297,198.235,198.274,214400000.0
2005-06-22 19:37:00,198.289,198.291,198.219,198.228,45200000.0
2005-06-22 19:38:00,198.23,198.271,198.188,198.24,142400000.0
2005-06-22 19:39:00,198.272,198.272,198.193,198.241,226199999.0
2005-06-22 19:40:00,198.25,198.274,198.237,198.26,242300001.0
2005-06-22 19:41:00,198.257,198.261,198.201,198.252,258399999.0
2005-06-22 19:42:00,198.243,198.299,198.237,198.268,145600000.0
2005-06-22 19:43:00,198.294,198.316,198.257,198.284,60400000.0
2005-06-22 19:44:00,198.299,198.315,198.264,198.301,148600000.0
2005-06-22 19:45:00,198.297,198.311,198.231,198.311,169900000.0
2005-06-22 19:46:00,198.311,198.315,198.234,198.31,131299999.0
2005-06-22 19:47:00,198.272,198.292,198.238,198.277,49100000.0
2005-06-22 19:48:00,198.252,198.287,198.196,198.217,197300001.0
2005-06-22 19:49:00,198.181,198.311,198.181,198.307,238600001.0
2005-06-22 19:50:00,198.299,198.309,198.204,198.287,179900001.0
2005-06-22 19:51:00,198.293,198.312,198.22,198.266,116199999.0
2005-06-22 19:52:00,198.285,198.287,198.221,198.265,146999999.0
2005-06-22 19:53:00,198.277,198.289,198.202,198.27,208500000.0
2005-06-22 19:54:00,198.252,198.297,198.216,198.22,159999997.0
2005-06-22 19:55:00,198.269,198.278,198.208,198.253,49700000.0
2005-06-22 19:56:00,198.273,198.278,198.212,198.24,139800000.0
2005-06-22 19:57:00,198.284,198.298,198.225,198.295,159800000.0
2005-06-22 19:58:00,198.272,198.297,198.222,198.286,231300000.0
2005-06-22 19:59:00,198.295,198.296,198.252,198.279,248400000.0
2005-06-22 20:00:00,198.28,198.3,198.22,198.271,96600000.0
2005-06-22 20:01:00,198.27,198.304,198.254,198.279,104300000.0
2005-06-22 20:02:00,198.27,198.293,198.223,198.25,206800001.0
2005-06-22 20:03:00,198.246,198.281,198.235,198.26,151400001.0
2005-06-22 20:04:00,198.256,198.281,198.219,198.275,139500001.0
2005-06-22 20:05:00,198.258,198.277,198.21,198.219,112300000.0
2005-06-22 20:06:00,198.218,198.289,198.211,198.265,189300000.0
2005-06-22 20:07:00,198.276,198.305,198.246,198.268,136800001.0
2005-06-22 20:08:00,198.248,198.293,198.208,198.258,177099999.0
2005-06-22 20:09:00,198.231,198.274,198.22,198.262,160699999.0
2005-06-22 20:10:00,198.272,198.278,198.22,198.23,180100000.0
2005-06-22 20:11:00,198.208,198.22,198.04,198.171,261299999.0
2005-06-22 20:12:00,198.112,198.218,198.055,198.175,470400000.0
2005-06-22 20:13:00,198.084,198.166,198.055,198.115,214300000.0
2005-06-22 20:14:00,198.118,198.247,198.06,198.1,151500000.0
2005-06-22 20:15:00,198.133,198.193,198.097,198.147,343300000.0
2005-06-22 20:16:00,198.121,198.238,198.091,198.212,124300000.0
2005-06-22 20:17:00,198.18,198.211,198.126,198.181,68400000.0
2005-06-22 20:18:00,198.18,198.181,198.138,198.154,99899999.0
2005-06-22 20:19:00,198.142,198.177,198.048,198.098,142400000.0
2005-06-22 20:20:00,198.135,198.194,198.126,198.186,284300000.0
2005-06-22 20:21:00,198.177,198.222,198.146,198.18,143000001.0
2005-06-22 20:22:00,198.182,198.226,198.132,198.222,176500000.0
2005-06-22 20:23:00,198.248,198.248,198.165,198.228,166900000.0
2005-06-22 20:24:00,198.218,198.242,198.157,198.217,158299999.0
2005-06-22 20:25:00,198.231,198.324,198.208,198.272,323299999.0
2005-06-22 20:26:00,198.265,198.297,198.188,198.287,309100000.0
2005-06-22 20:27:00,198.295,198.305,198.214,198.283,200800001.0
2005-06-22 20:28:00,198.279,198.295,198.157,198.175,347000001.0
2005-06-22 20:29:00,198.217,198.297,198.212,198.244,373500000.0
2005-06-22 20:30:00,198.269,198.283,198.19,198.283,572100000.0
2005-06-22 20:31:00,198.25,198.285,198.203,198.243,455900002.0
2005-06-22 20:32:00,198.257,198.31,198.251,198.277,485799998.0
2005-06-22 20:33:00,198.266,198.315,198.247,198.293,200700000.0
2005-06-22 20:34:00,198.272,198.314,198.271,198.307,160100001.0
2005-06-22 20:35:00,198.299,198.348,198.266,198.324,86000001.0
2005-06-22 20:36:00,198.297,198.322,198.239,198.249,124200000.0
2005-06-22 20:37:00,198.245,198.31,198.236,198.302,90900000.0
2005-06-22 20:38:00,198.257,198.334,198.24,198.277,265000001.0
2005-06-22 20:39:00,198.313,198.322,198.216,198.216,174399999.0
2005-06-22 20:40:00,198.3,198.331,198.249,198.287,331300001.0
2005-06-22 20:41:00,198.293,198.318,198.26,198.311,191999999.0
2005-06-22 20:42:00,198.311,198.321,198.247,198.265,210200000.0
2005-06-22 20:43:00,198.265,198.326,198.265,198.298,364999999.0
2005-06-22 20:44:00,198.292,198.301,198.25,198.287,312699999.0
2005-06-22 20:45:00,198.28,198.311,198.242,198.299,277900001.0
2005-06-22 20:46:00,198.322,198.336,198.256,198.313,194800000.0
2005-06-22 20:47:00,198.325,198.355,198.284,198.305,161300000.0
2005-06-22 20:48:00,198.313,198.36,198.281,198.325,280400002.0
2005-06-22 20:49:00,198.335,198.335,198.272,198.295,128000000.0
2005-06-22 20:50:00,198.285,198.356,198.273,198.288,327499999.0
2005-06-22 20:51:00,198.27,198.326,198.206,198.278,107600000.0
2005-06-22 20:52:00,198.289,198.314,198.25,198.307,138800000.0
2005-06-22 20:53:00,198.291,198.309,198.246,198.292,264199998.0
2005-06-22 20:54:00,198.295,198.324,198.248,198.316,105700000.0
2005-06-22 20:55:00,198.296,198.322,198.214,198.283,288399999.0
2005-06-22 20:56:00,198.274,198.295,198.202,198.275,220300000.0
2005-06-22 20:57:00,198.271,198.303,198.183,198.258,441899998.0
2005-06-22 20:58:00,198.214,198.284,198.166,198.213,332100001.0
2005-06-22 20:59:00,198.205,198.233,198.134,198.193,556899999.0
2005-06-22 21:00:00,198.162,198.215,198.087,198.15,503399998.0
2005-06-22 21:01:00,198.153,198.217,198.122,198.124,391000000.0
2005-06-22 21:02:00,198.111,198.208,198.082,198.141,183900001.0
2005-06-22 21:03:00,198.117,198.252,198.117,198.16,287900000.0
2005-06-22 21:04:00,198.191,198.211,198.133,198.2,106700000.0
2005-06-22 21:05:00,198.213,198.23,198.143,198.185,150499999.0
2005-06-22 21:06:00,198.153,198.184,198.128,198.138,171500002.0
2005-06-22 21:07:00,198.168,198.168,198.082,198.136,227800000.0
2005-06-22 21:08:00,198.13,198.175,198.069,198.096,160200001.0
2005-06-22 21:09:00,198.155,198.163,198.098,198.122,46300000.0
2005-06-22 21:10:00,198.15,198.181,198.103,198.155,94800000.0
2005-06-22 21:11:00,198.164,198.187,198.156,198.165,51200000.0
2005-06-22 21:12:00,198.172,198.223,198.164,198.223,85500000.0
2005-06-22 21:13:00,198.227,198.227,198.167,198.185,112400000.0
2005-06-22 21:14:00,198.18,198.2,198.125,198.196,300700000.0
2005-06-22 21:15:00,198.162,198.2,198.134,198.163,293699999.0
2005-06-22 21:16:00,198.169,198.182,198.133,198.133,86200000.0
2005-06-22 21:17:00,198.184,198.194,198.102,198.16,251000002.0
2005-06-22 21:18:00,198.203,198.211,198.118,198.126,118800000.0
2005-06-22 21:19:00,198.136,198.203,198.108,198.181,196000001.0
2005-06-22 21:20:00,198.193,198.214,198.136,198.188,257200001.0
2005-06-22 21:21:00,198.17,198.191,198.117,198.187,260900001.0
2005-06-22 21:22:00,198.195,198.203,198.146,198.17,160399999.0
2005-06-22 21:23:00,198.188,198.198,198.137,198.156,172400000.0
2005-06-22 21:24:00,198.165,198.199,198.153,198.195,227200000.0
2005-06-22 21:25:00,198.193,198.205,198.154,198.154,297800001.0
2005-06-22 21:26:00,198.162,198.206,198.158,198.16,153300000.0
2005-06-22 21:27:00,198.197,198.21,198.143,198.169,181400001.0
2005-06-22 21:28:00,198.167,198.212,198.164,198.208,130000000.0
2005-06-22 21:29:00,198.207,198.208,198.15,198.184,92700000.0
2005-06-22 21:30:00,198.225,198.26,198.191,198.249,81000000.0
2005-06-22 21:31:00,198.252,198.272,198.204,198.272,45100000.0
2005-06-22 21:32:00,198.254,198.296,198.221,198.272,106200001.0
2005-06-22 21:33:00,198.35,198.362,198.242,198.279,184099998.0
2005-06-22 21:34:00,198.276,198.28,198.215,198.245,147800000.0
2005-06-22 21:35:00,198.231,198.252,198.215,198.227,48600001.0
2005-06-22 21:36:00,198.21,198.255,198.203,198.219,71600000.0
2005-06-22 21:37:00,198.209,198.249,198.156,198.22,91900000.0
2005-06-22 21:38:00,198.196,198.251,198.196,198.229,73600001.0
2005-06-22 21:39:00,198.239,198.249,198.2,198.24,60700000.0
2005-06-22 21:40:00,198.18,198.263,198.167,198.235,60700000.0
2005-06-22 21:41:00,198.214,198.244,198.209,198.237,42400000.0
2005-06-22 21:42:00,198.177,198.26,198.169,198.181,142400001.0
2005-06-22 21:43:00,198.221,198.255,198.184,198.255,51200000.0
2005-06-22 21:44:00,198.232,198.258,198.181,198.223,203300000.0
2005-06-22 21:45:00,198.205,198.253,198.185,198.185,137300000.0
2005-06-22 21:46:00,198.256,198.271,198.202,198.27,137599998.0
2005-06-22 21:47:00,198.288,198.288,198.218,198.243,81100000.0
2005-06-22 21:48:00,198.247,198.267,198.215,198.215,144400000.0
2005-06-22 21:49:00,198.262,198.287,198.229,198.229,73299999.0
2005-06-22 21:50:00,198.249,198.285,198.244,198.27,29000000.0
2005-06-22 21:51:00,198.275,198.303,198.243,198.284,72700000.0
2005-06-22 21:52:00,198.278,198.3,198.242,198.242,43900000.0
2005-06-22 21:53:00,198.267,198.276,198.235,198.263,29400000.0
2005-06-22 21:54:00,198.249,198.325,198.241,198.325,103200001.0
2005-06-22 21:55:00,198.308,198.317,198.275,198.31,63800000.0
2005-06-22 21:56:00,198.315,198.325,198.239,198.239,54799998.0
2005-06-22 21:57:00,198.248,198.319,198.247,198.3,50200001.0
2005-06-22 21:58:00,198.307,198.307,198.239,198.261,92599998.0
2005-06-22 21:59:00,198.263,198.29,198.238,198.264,222000000.0
2005-06-22 22:00:00,198.222,198.308,198.222,198.259,160700000.0
2005-06-22 22:01:00,198.297,198.297,198.254,198.297,161600000.0
2005-06-22 22:02:00,198.274,198.313,198.235,198.268,272000001.0
2005-06-22 22:03:00,198.267,198.282,198.218,198.278,70000000.0
2005-06-22 22:04:00,198.238,198.292,198.238,198.252,130600000.0
2005-06-22 22:05:00,198.246,198.28,198.241,198.249,92200000.0
2005-06-22 22:06:00,198.188,198.274,198.18,198.261,38500000.0
2005-06-22 22:07:00,198.282,198.292,198.228,198.268,49000000.0
2005-06-22 22:08:00,198.277,198.277,198.223,198.256,70700001.0
2005-06-22 22:09:00,198.261,198.299,198.256,198.295,43900001.0
2005-06-22 22:10:00,198.266,198.293,198.233,198.293,69100000.0
2005-06-22 22:11:00,198.266,198.281,198.221,198.224,62600000.0
2005-06-22 22:12:00,198.265,198.265,198.212,198.238,144000002.0
2005-06-22 22:13:00,198.249,198.251,198.189,198.219,38300000.0
2005-06-22 22:14:00,198.234,198.249,198.202,198.244,40700000.0
2005-06-22 22:15:00,198.26,198.26,198.169,198.197,141700000.0
2005-06-22 22:16:00,198.214,198.255,198.197,198.24,183600001.0
2005-06-22 22:17:00,198.241,198.241,198.173,198.212,77200000.0
2005-06-22 22:18:00,198.184,198.227,198.146,198.163,78100000.0
2005-06-22 22:19:00,198.199,198.226,198.162,198.226,67500000.0
2005-06-22 22:20:00,198.227,198.227,198.166,198.194,67099999.0
2005-06-22 22:21:00,198.208,198.246,198.195,198.216,30000000.0
2005-06-22 22:22:00,198.214,198.249,198.2,198.235,47100000.0
2005-06-22 22:23:00,198.249,198.258,198.171,198.204,109400000.0
2005-06-22 22:24:00,198.194,198.244,198.164,198.241,57700000.0
2005-06-22 22:25:00,198.234,198.261,198.196,198.25,115900000.0
2005-06-22 22:26:00,198.233,198.291,198.21,198.291,72899999.0
2005-06-22 22:27:00,198.247,198.284,198.223,198.258,197900000.0
2005-06-22 22:28:00,198.249,198.279,198.217,198.269,43000000.0
2005-06-22 22:29:00,198.269,198.277,198.205,198.215,122400000.0
2005-06-22 22:30:00,198.249,198.255,198.21,198.255,35700000.0
2005-06-22 22:31:00,198.259,198.259,198.188,198.22,50800000.0
2005-06-22 22:32:00,198.233,198.256,198.194,198.208,146000001.0
2005-06-22 22:33:00,198.25,198.265,198.201,198.222,196599999.0
2005-06-22 22:34:00,198.235,198.266,198.165,198.241,240800000.0
2005-06-22 22:35:00,198.263,198.263,198.177,198.239,44800000.0
2005-06-22 22:36:00,198.236,198.246,198.176,198.237,90600000.0
2005-06-22 22:37:00,198.232,198.232,198.178,198.202,61600000.0
2005-06-22 22:38:00,198.239,198.251,198.222,198.249,64900000.0
2005-06-22 22:39:00,198.231,198.25,198.22,198.23,26600000.0
2005-06-22 22:40:00,198.227,198.282,198.216,198.262,54500000.0
2005-06-22 22:41:00,198.269,198.269,198.198,198.232,48100000.0
2005-06-22 22:42:00,198.223,198.246,198.207,198.208,75000000.0
2005-06-22 22:43:00,198.225,198.265,198.194,198.208,37400000.0
2005-06-22 22:44:00,198.219,198.271,198.193,198.193,138600000.0
2005-06-22 22:45:00,198.248,198.279,198.198,198.234,108800000.0
2005-06-22 22:46:00,198.267,198.28,198.21,198.269,61300000.0
2005-06-22 22:47:00,198.227,198.275,198.22,198.251,58500000.0
2005-06-22 22:48:00,198.297,198.298,198.233,198.293,92800000.0
2005-06-22 22:49:00,198.274,198.308,198.241,198.302,56200000.0
2005-06-22 22:50:00,198.269,198.287,198.241,198.27,23900000.0
2005-06-22 22:51:00,198.242,198.282,198.208,198.245,35500000.0
2005-06-22 22:52:00,198.267,198.281,198.225,198.248,39600000.0
2005-06-22 22:53:00,198.28,198.31,198.241,198.31,98400000.0
2005-06-22 22:54:00,198.282,198.286,198.253,198.262,66100000.0
2005-06-22 22:55:00,198.319,198.321,198.25,198.268,27900000.0
2005-06-22 22:56:00,198.283,198.297,198.218,198.287,77800001.0
2005-06-22 22:57:00,198.31,198.332,198.281,198.288,76000000.0
2005-06-22 22:58:00,198.306,198.315,198.275,198.301,27100000.0
2005-06-22 22:59:00,198.311,198.311,198.269,198.303,79299999.0
2005-06-22 23:00:00,198.302,198.32,198.253,198.27,43900000.0
2005-06-22 23:01:00,198.346,198.349,198.272,198.282,69700001.0
2005-06-22 23:02:00,198.279,198.311,198.24,198.251,81600000.0
2005-06-22 23:03:00,198.273,198.314,198.238,198.276,80799999.0
2005-06-22 23:04:00,198.305,198.305,198.206,198.256,53799999.0
2005-06-22 23:05:00,198.26,198.277,198.224,198.227,45500000.0
2005-06-22 23:06:00,198.218,198.272,198.214,198.272,73200000.0
2005-06-22 23:07:00,198.272,198.296,198.23,198.239,99799999.0
2005-06-22 23:08:00,198.257,198.27,198.219,198.253,50200000.0
2005-06-22 23:09:00,198.282,198.282,198.23,198.265,62800000.0
2005-06-22 23:10:00,198.235,198.281,198.227,198.268,72300000.0
2005-06-22 23:11:00,198.242,198.272,198.218,198.227,68200000.0
2005-06-22 23:12:00,198.207,198.296,198.199,198.285,61100000.0
2005-06-22 23:13:00,198.292,198.293,198.226,198.278,52099999.0
2005-06-22 23:14:00,198.205,198.297,198.191,198.268,46400000.0
2005-06-22 23:15:00,198.224,198.257,198.191,198.212,40000000.0
2005-06-22 23:16:00,198.226,198.263,198.197,198.245,105100001.0
2005-06-22 23:17:00,198.26,198.287,198.25,198.266,42000000.0
2005-06-22 23:18:00,198.27,198.32,198.251,198.309,48200000.0
2005-06-22 23:19:00,198.331,198.337,198.285,198.304,55400000.0
2005-06-22 23:20:00,198.293,198.319,198.271,198.313,66300000.0
2005-06-22 23:21:00,198.277,198.336,198.276,198.314,54700000.0
2005-06-22 23:22:00,198.293,198.327,198.283,198.314,56300001.0
2005-06-22 23:23:00,198.293,198.317,198.262,198.307,32100000.0
2005-06-22 23:24:00,198.302,198.315,198.266,198.273,50200000.0
2005-06-22 23:25:00,198.328,198.34,198.291,198.31,53900000.0
2005-06-22 23:26:00,198.294,198.294,198.213,198.251,55499999.0
2005-06-22 23:27:00,198.24,198.305,198.235,198.305,26400000.0
2005-06-22 23:28:00,198.19,198.268,198.19,198.247,50700000.0
2005-06-22 23:29:00,198.274,198.276,198.23,198.23,28300000.0
2005-06-22 23:30:00,198.277,198.294,198.26,198.269,41800000.0
2005-06-22 23:31:00,198.267,198.269,198.192,198.256,83900000.0
2005-06-22 23:32:00,198.254,198.26,198.227,198.255,49300000.0
2005-06-22 23:33:00,198.22,198.281,198.199,198.274,57700000.0
2005-06-22 23:34:00,198.282,198.282,198.216,198.246,54600000.0
2005-06-22 23:35:00,198.248,198.27,198.225,198.26,75800000.0
2005-06-22 23:36:00,198.245,198.267,198.199,198.247,27600000.0
2005-06-22 23:37:00,198.255,198.266,198.227,198.249,44300000.0
2005-06-22 23:38:00,198.26,198.265,198.222,198.227,54100000.0
2005-06-22 23:39:00,198.282,198.284,198.228,198.235,62500000.0
2005-06-22 23:40:00,198.226,198.283,198.226,198.244,46100000.0
2005-06-22 23:41:00,198.208,198.238,198.19,198.228,58300000.0
2005-06-22 23:42:00,198.198,198.241,198.191,198.191,22800000.0
2005-06-22 23:43:00,198.21,198.24,198.19,198.221,41000000.0
2005-06-22 23:44:00,198.212,198.248,198.195,198.2,68200000.0
2005-06-22 23:45:00,198.243,198.268,198.225,198.253,54700001.0
2005-06-22 23:46:00,198.309,198.309,198.264,198.279,40300000.0
2005-06-22 23:47:00,198.29,198.296,198.208,198.233,106100000.0
2005-06-22 23:48:00,198.22,198.243,198.199,198.206,26900000.0
2005-06-22 23:49:00,198.232,198.232,198.185,198.23,97399999.0
2005-06-22 23:50:00,198.226,198.276,198.213,198.257,41000000.0
2005-06-22 23:51:00,198.236,198.26,198.217,198.248,81000000.0
2005-06-22 23:52:00,198.257,198.265,198.23,198.241,30200000.0
2005-06-22 23:53:00,198.246,198.264,198.207,198.261,39300000.0
2005-06-22 23:54:00,198.271,198.271,198.245,198.245,36700000.0
2005-06-22 23:55:00,198.227,198.26,198.202,198.244,54600001.0
2005-06-22 23:56:00,198.272,198.272,198.206,198.234,68600000.0
2005-06-22 23:57:00,198.239,198.251,198.206,198.222,26900000.0
2005-06-22 23:58:00,198.248,198.254,198.212,198.212,57700000.0
2005-06-22 23:59:00,198.234,198.259,198.224,198.23,28700000.0
2005-06-23 00:00:00,198.238,198.245,198.209,198.235,39399999.0
2005-06-23 00:01:00,198.215,198.271,198.179,198.222,66200000.0
2005-06-23 00:02:00,198.19,198.263,198.19,198.24,73499999.0
2005-06-23 00:03:00,198.259,198.303,198.228,198.245,42000000.0
2005-06-23 00:04:00,198.249,198.337,198.249,198.336,21900000.0
2005-06-23 00:05:00,198.325,198.325,198.277,198.296,52800001.0
2005-06-23 00:06:00,198.256,198.329,198.256,198.329,55400000.0
2005-06-23 00:07:00,198.327,198.327,198.263,198.315,57500000.0
2005-06-23 00:08:00,198.334,198.337,198.263,198.318,41500001.0
2005-06-23 00:09:00,198.27,198.302,198.242,198.258,65800001.0
2005-06-23 00:10:00,198.218,198.297,198.218,198.256,60900000.0
2005-06-23 00:11:00,198.27,198.29,198.239,198.248,40800000.0
2005-06-23 00:12:00,198.249,198.305,198.249,198.273,83700000.0
2005-06-23 00:13:00,198.274,198.305,198.264,198.273,40200000.0
2005-06-23 00:14:00,198.268,198.304,198.241,198.257,83199999.0
2005-06-23 00:15:00,198.289,198.299,198.22,198.22,67900000.0
2005-06-23 00:16:00,198.252,198.269,198.229,198.253,31400000.0
2005-06-23 00:17:00,198.22,198.258,198.199,198.249,31400000.0
2005-06-23 00:18:00,198.276,198.276,198.141,198.215,73299999.0
2005-06-23 00:19:00,198.21,198.253,198.188,198.251,84999999.0
2005-06-23 00:20:00,198.215,198.236,198.166,198.203,74400000.0
2005-06-23 00:21:00,198.181,198.251,198.178,198.247,68000000.0
2005-06-23 00:22:00,198.197,198.223,198.143,198.161,56400000.0
2005-06-23 00:23:00,198.183,198.21,198.167,198.181,49500000.0
2005-06-23 00:24:00,198.19,198.227,198.178,198.216,67100002.0
2005-06-23 00:25:00,198.205,198.205,198.115,198.162,52300000.0
2005-06-23 00:26:00,198.172,198.19,198.104,198.104,52100000.0
2005-06-23 00:27:00,198.169,198.194,198.115,198.15,87700000.0
2005-06-23 00:28:00,198.152,198.179,198.129,198.171,37100000.0
2005-06-23 00:29:00,198.169,198.169,198.108,198.154,36700000.0
2005-06-23 00:30:00,198.135,198.15,198.091,198.134,29000000.0
2005-06-23 00:31:00,198.152,198.172,198.095,198.095,47300000.0
2005-06-23 00:32:00,198.113,198.149,198.113,198.146,47100000.0
2005-06-23 00:33:00,198.119,198.141,198.103,198.126,55200000.0
2005-06-23 00:34:00,198.133,198.156,198.117,198.153,81099999.0
2005-06-23 00:35:00,198.147,198.152,198.092,198.115,82600000.0
2005-06-23 00:36:00,198.085,198.121,198.068,198.073,41000000.0
2005-06-23 00:37:00,198.095,198.141,198.09,198.141,45700000.0
2005-06-23 00:38:00,198.149,198.163,198.117,198.163,30700000.0
2005-06-23 00:39:00,198.123,198.133,198.099,198.103,42200000.0
2005-06-23 00:40:00,198.113,198.125,198.087,198.097,40100000.0
2005-06-23 00:41:00,198.098,198.134,198.085,198.134,46699999.0
2005-06-23 00:42:00,198.142,198.142,198.091,198.11,60100000.0
2005-06-23 00:43:00,198.11,198.143,198.082,198.103,54300000.0
2005-06-23 00:44:00,198.098,198.155,198.068,198.155,29100000.0
2005-06-23 00:45:00,198.14,198.143,198.06,198.071,25700000.0
2005-06-23 00:46:00,198.065,198.15,198.065,198.15,33900000.0
2005-06-23 00:47:00,198.17,198.17,198.072,198.118,27900000.0
2005-06-23 00:48:00,198.145,198.153,198.079,198.08,34700000.0
2005-06-23 00:49:00,198.064,198.137,198.064,198.113,30500000.0
2005-06-23 00:50:00,198.142,198.142,198.027,198.032,62599999.0
2005-06-23 00:51:00,198.022,198.057,197.992,198.015,75300001.0
2005-06-23 00:52:00,198.095,198.097,198.028,198.081,99199998.0
2005-06-23 00:53:00,198.08,198.104,198.057,198.076,118499999.0
2005-06-23 00:54:00,198.025,198.112,198.02,198.097,70200000.0
2005-06-23 00:55:00,198.107,198.112,198.048,198.079,29200000.0
2005-06-23 00:56:00,198.112,198.112,198.037,198.038,45100000.0
2005-06-23 00:57:00,198.08,198.089,198.053,198.075,57900000.0
2005-06-23 00:58:00,198.068,198.094,198.058,198.067,40800000.0
2005-06-23 00:59:00,198.066,198.116,198.063,198.085,50499999.0
2005-06-23 01:00:00,198.055,198.077,198.028,198.051,34200000.0
2005-06-23 01:01:00,198.052,198.063,198.027,198.028,44300000.0
2005-06-23 01:02:00,198.042,198.09,198.042,198.068,108899999.0
2005-06-23 01:03:00,198.035,198.1,198.035,198.086,78300000.0
2005-06-23 01:04:00,198.078,198.116,198.047,198.095,50800000.0
2005-06-23 01:05:00,198.105,198.12,198.065,198.106,71800000.0
2005-06-23 01:06:00,198.07,198.081,198.011,198.025,38199999.0
2005-06-23 01:07:00,198.042,198.053,197.979,197.988,41800000.0
2005-06-23 01:08:00,197.993,198.03,197.969,197.969,41800000.0
2005-06-23 01:09:00,197.992,198.028,197.937,197.937,61600001.0
2005-06-23 01:10:00,197.991,198.017,197.983,198.002,37900000.0
2005-06-23 01:11:00,198.02,198.038,197.983,197.992,48500000.0
2005-06-23 01:12:00,198.024,198.025,197.972,197.993,32900000.0
2005-06-23 01:13:00,197.969,198.02,197.944,197.944,50500000.0
2005-06-23 01:14:00,197.928,198.043,197.928,198.03,102500000.0
2005-06-23 01:15:00,198.001,198.077,197.992,198.06,30300000.0
2005-06-23 01:16:00,198.06,198.072,198.034,198.05,58800000.0
2005-06-23 01:17:00,198.068,198.068,197.999,198.021,34200000.0
2005-06-23 01:18:00,198.037,198.051,198.015,198.018,25200000.0
2005-06-23 01:19:00,198.017,198.035,197.989,198.005,61100000.0
2005-06-23 01:20:00,198.052,198.052,197.984,197.99,93700000.0
2005-06-23 01:21:00,197.978,198.014,197.966,197.997,50200000.0
2005-06-23 01:22:00,198.014,198.028,197.999,198.005,45200000.0
2005-06-23 01:23:00,198.016,198.035,197.993,197.993,34700000.0
2005-06-23 01:24:00,198.023,198.045,197.982,198.045,44000000.0
2005-06-23 01:25:00,197.988,198.047,197.975,198.047,22000000.0
2005-06-23 01:26:00,197.986,198.034,197.981,198.03,64900001.0
2005-06-23 01:27:00,198.015,198.031,197.984,198.03,41300000.0
2005-06-23 01:28:00,198.015,198.025,197.971,198.025,20400000.0
2005-06-23 01:29:00,197.998,198.038,197.962,198.02,36500000.0
2005-06-23 01:30:00,198.037,198.037,197.981,197.995,35900000.0
2005-06-23 01:31:00,198.019,198.028,197.963,197.975,52400000.0
2005-06-23 01:32:00,197.992,198.042,197.987,198.01,37100000.0
2005-06-23 01:33:00,197.992,198.049,197.992,198.007,59099999.0
2005-06-23 01:34:00,198.033,198.043,197.983,197.996,35800000.0
2005-06-23 01:35:00,198.017,198.041,198.004,198.031,19300000.0
2005-06-23 01:36:00,197.997,198.057,197.969,197.969,57900000.0
2005-06-23 01:37:00,198.052,198.052,197.981,197.994,28300000.0
2005-06-23 01:38:00,198.008,198.024,197.973,197.996,61000000.0
2005-06-23 01:39:00,197.981,198.042,197.964,198.02,59899999.0
2005-06-23 01:40:00,198.037,198.037,197.964,198.014,59700001.0
2005-06-23 01:41:00,198.022,198.039,197.954,197.968,42000000.0
2005-06-23 01:42:00,197.993,198.028,197.971,197.997,39100000.0
2005-06-23 01:43:00,197.987,198.032,197.98,198.014,30200000.0
2005-06-23 01:44:00,197.98,198.022,197.98,197.988,23800000.0
2005-06-23 01:45:00,198.015,198.018,197.945,197.948,34400000.0
2005-06-23 01:46:00,198.013,198.04,197.98,198.04,59500000.0
2005-06-23 01:47:00,198.037,198.039,197.998,198.018,34300000.0
2005-06-23 01:48:00,198.048,198.048,197.976,198.018,54300001.0
2005-06-23 01:49:00,198.0,198.025,197.961,197.991,41400000.0
2005-06-23 01:50:00,198.002,198.014,197.978,198.011,78800000.0
2005-06-23 01:51:00,198.007,198.023,197.949,197.973,76200000.0
2005-06-23 01:52:00,197.994,198.013,197.952,197.976,58299999.0
2005-06-23 01:53:00,197.98,198.002,197.903,197.919,35199999.0
2005-06-23 01:54:00,197.918,197.978,197.909,197.947,49500000.0
2005-06-23 01:55:00,197.972,198.001,197.934,197.973,52999999.0
2005-06-23 01:56:00,197.981,197.991,197.944,197.967,36999999.0
2005-06-23 01:57:00,197.959,197.981,197.935,197.981,47100001.0
2005-06-23 01:58:00,197.988,197.988,197.894,197.934,63600000.0
2005-06-23 01:59:00,197.933,197.979,197.919,197.919,33900000.0
2005-06-23 02:00:00,197.914,197.948,197.901,197.947,61700000.0
2005-06-23 02:01:00,197.932,197.984,197.911,197.968,76899999.0
2005-06-23 02:02:00,197.993,198.001,197.926,197.938,50200000.0
2005-06-23 02:03:00,197.987,198.006,197.959,197.996,24500000.0
2005-06-23 02:04:00,197.958,198.024,197.939,197.977,107699997.0
2005-06-23 02:05:00,197.973,198.007,197.973,197.996,37500000.0
2005-06-23 02:06:00,197.94,197.999,197.931,197.991,25900000.0
2005-06-23 02:07:00,197.999,198.013,197.946,197.963,38800000.0
2005-06-23 02:08:00,197.973,197.984,197.954,197.973,80600001.0
2005-06-23 02:09:00,197.931,197.973,197.921,197.97,23800000.0
2005-06-23 02:10:00,197.977,197.986,197.911,197.963,59799999.0
2005-06-23 02:11:00,197.907,197.991,197.907,197.991,81000001.0
2005-06-23 02:12:00,197.928,197.981,197.911,197.976,63800000.0
2005-06-23 02:13:00,197.973,197.993,197.944,197.982,41600000.0
2005-06-23 02:14:00,197.968,197.982,197.937,197.982,57200000.0
2005-06-23 02:15:00,197.969,197.988,197.948,197.96,58599999.0
2005-06-23 02:16:00,197.964,197.989,197.951,197.969,56200000.0
2005-06-23 02:17:00,197.967,197.975,197.918,197.962,60600000.0
2005-06-23 02:18:00,197.938,197.953,197.908,197.946,42000000.0
2005-06-23 02:19:00,197.937,197.965,197.93,197.93,74299999.0
2005-06-23 02:20:00,197.911,197.946,197.881,197.94,63900000.0
2005-06-23 02:21:00,197.942,197.942,197.906,197.928,23000000.0
2005-06-23 02:22:00,197.939,197.947,197.856,197.856,29100000.0
2005-06-23 02:23:00,197.905,197.933,197.898,197.929,46600000.0
2005-06-23 02:24:00,197.922,197.935,197.868,197.909,55400000.0
2005-06-23 02:25:00,197.921,197.94,197.886,197.93,52000000.0
2005-06-23 02:26:00,197.918,197.978,197.905,197.972,69300000.0
2005-06-23 02:27:00,197.944,197.963,197.924,197.93,49600000.0
2005-06-23 02:28:00,197.952,197.952,197.886,197.928,34100000.0
2005-06-23 02:29:00,197.918,197.976,197.894,197.96,38300000.0
2005-06-23 02:30:00,197.93,198.004,197.922,197.97,61400000.0
2005-06-23 02:31:00,197.999,198.023,197.987,198.023,45800000.0
2005-06-23 02:32:00,198.042,198.057,198.002,198.057,56000000.0
2005-06-23 02:33:00,198.047,198.079,198.011,198.045,74500000.0
2005-06-23 02:34:00,198.059,198.068,198.02,198.02,34299999.0
2005-06-23 02:35:00,197.993,198.06,197.987,198.052,61900000.0
2005-06-23 02:36:00,198.075,198.094,198.004,198.071,26600000.0
2005-06-23 02:37:00,198.11,198.11,198.005,198.076,89300001.0
2005-06-23 02:38:00,198.069,198.094,198.01,198.085,50700000.0
2005-06-23 02:39:00,198.093,198.117,198.068,198.069,82100001.0
2005-06-23 02:40:00,198.06,198.077,198.02,198.023,85799999.0
2005-06-23 02:41:00,198.037,198.041,197.983,198.01,64800001.0
2005-06-23 02:42:00,197.999,198.018,197.988,198.016,59899999.0
2005-06-23 02:43:00,198.043,198.067,198.025,198.065,32800000.0
2005-06-23 02:44:00,198.059,198.088,198.012,198.069,52900000.0
2005-06-23 02:45:00,198.033,198.059,198.01,198.032,28500000.0
2005-06-23 02:46:00,198.072,198.084,197.994,198.048,37900000.0
2005-06-23 02:47:00,198.084,198.086,198.019,198.05,58799999.0
2005-06-23 02:48:00,198.079,198.09,198.049,198.075,29500000.0
2005-06-23 02:49:00,198.061,198.094,198.044,198.078,46400000.0
2005-06-23 02:50:00,198.054,198.061,197.94,197.94,41400000.0
2005-06-23 02:51:00,198.015,198.023,197.987,197.996,54000000.0
2005-06-23 02:52:00,198.005,198.023,197.973,198.019,36600000.0
2005-06-23 02:53:00,197.97,198.026,197.952,197.998,39100000.0
2005-06-23 02:54:00,198.0,198.024,197.952,198.001,62200000.0
2005-06-23 02:55:00,198.06,198.071,197.967,197.986,37700000.0
2005-06-23 02:56:00,198.005,198.03,197.972,198.027,39100000.0
2005-06-23 02:57:00,198.032,198.039,197.993,197.993,46500000.0
2005-06-23 02:58:00,198.005,198.016,197.993,198.002,23900000.0
2005-06-23 02:59:00,198.01,198.014,197.976,198.006,37900000.0
2005-06-23 03:00:00,197.993,198.015,197.979,198.003,63900000.0
2005-06-23 03:01:00,198.025,198.025,197.949,197.993,64000000.0
2005-06-23 03:02:00,197.97,198.017,197.955,198.005,60300000.0
2005-06-23 03:03:00,197.978,198.003,197.95,197.993,53800000.0
2005-06-23 03:04:00,197.971,198.003,197.962,197.996,59000000.0
2005-06-23 03:05:00,197.994,197.998,197.952,197.966,38700000.0
2005-06-23 03:06:00,197.982,197.987,197.906,197.955,33000000.0
2005-06-23 03:07:00,197.952,197.965,197.909,197.934,36700000.0
2005-06-23 03:08:00,197.98,197.98,197.897,197.916,30100000.0
2005-06-23 03:09:00,197.918,197.966,197.903,197.947,51799999.0
2005-06-23 03:10:00,197.977,197.977,197.936,197.949,31800000.0
2005-06-23 03:11:00,197.929,197.955,197.892,197.928,63500000.0
2005-06-23 03:12:00,197.942,197.946,197.885,197.908,48500000.0
2005-06-23 03:13:00,197.947,197.947,197.883,197.931,46500000.0
2005-06-23 03:14:00,197.937,197.948,197.86,197.86,20400000.0
2005-06-23 03:15:00,197.936,197.958,197.916,197.958,31900000.0
2005-06-23 03:16:00,197.941,197.941,197.902,197.916,64800000.0
2005-06-23 03:17:00,197.921,197.939,197.887,197.892,59600001.0
2005-06-23 03:18:00,197.888,197.891,197.857,197.87,85200000.0
2005-06-23 03:19:00,197.872,197.885,197.83,197.844,27400000.0
2005-06-23 03:20:00,197.853,197.857,197.816,197.816,64500001.0
2005-06-23 03:21:00,197.793,197.859,197.788,197.842,105900000.0
2005-06-23 03:22:00,197.818,197.856,197.813,197.833,54700000.0
2005-06-23 03:23:00,197.808,197.864,197.748,197.748,112000002.0
2005-06-23 03:24:00,197.81,197.854,197.806,197.81,55300000.0
2005-06-23 03:25:00,197.87,197.88,197.841,197.849,40399999.0
2005-06-23 03:26:00,197.85,197.86,197.756,197.767,46500001.0
2005-06-23 03:27:00,197.757,197.788,197.729,197.779,66200001.0
2005-06-23 03:28:00,197.787,197.787,197.677,197.681,21600000.0
2005-06-23 03:29:00,197.753,197.773,197.74,197.77,34200000.0
2005-06-23 03:30:00,197.771,197.797,197.744,197.756,39400000.0
2005-06-23 03:31:00,197.806,197.819,197.747,197.785,40500000.0
2005-06-23 03:32:00,197.793,197.822,197.775,197.798,64700000.0
2005-06-23 03:33:00,197.798,197.858,197.789,197.834,33500000.0
2005-06-23 03:34:00,197.875,197.881,197.769,197.806,64399999.0
2005-06-23 03:35:00,197.76,197.856,197.76,197.828,37900000.0
2005-06-23 03:36:00,197.813,197.888,197.804,197.886,56300000.0
2005-06-23 03:37:00,197.853,197.864,197.79,197.819,62800000.0
2005-06-23 03:38:00,197.857,197.88,197.797,197.879,26400000.0
2005-06-23 03:39:00,197.85,197.893,197.805,197.815,53100000.0
2005-06-23 03:40:00,197.887,197.923,197.865,197.867,72100000.0
2005-06-23 03:41:00,197.878,197.924,197.841,197.924,49800000.0
2005-06-23 03:42:00,197.942,197.959,197.894,197.928,48799999.0
2005-06-23 03:43:00,197.915,197.977,197.909,197.973,32100000.0
2005-06-23 03:44:00,197.976,197.976,197.873,197.873,30000000.0
2005-06-23 03:45:00,197.951,197.959,197.907,197.935,69799999.0
2005-06-23 03:46:00,197.92,197.951,197.92,197.95,77800000.0
2005-06-23 03:47:00,197.957,197.968,197.919,197.921,120700000.0
2005-06-23 03:48:00,197.874,197.923,197.868,197.918,27700000.0
2005-06-23 03:49:00,197.936,197.938,197.887,197.921,38200000.0
2005-06-23 03:50:00,197.94,197.953,197.883,197.891,70100001.0
2005-06-23 03:51:00,197.896,197.933,197.877,197.907,28400000.0
2005-06-23 03:52:00,197.917,197.934,197.861,197.862,66800000.0
2005-06-23 03:53:00,197.915,197.94,197.915,197.94,22100000.0
2005-06-23 03:54:00,197.929,197.929,197.899,197.923,35200000.0
2005-06-23 03:55:00,197.934,197.959,197.913,197.913,49400001.0
2005-06-23 03:56:00,197.884,197.951,197.884,197.94,74200000.0
2005-06-23 03:57:00,197.903,197.954,197.893,197.947,43800000.0
2005-06-23 03:58:00,197.913,197.947,197.897,197.929,100600002.0
2005-06-23 03:59:00,197.932,197.953,197.914,197.93,68900001.0
2005-06-23 04:00:00,197.948,197.95,197.894,197.915,53600000.0
2005-06-23 04:01:00,197.922,197.929,197.888,197.888,52300000.0
2005-06-23 04:02:00,197.85,197.912,197.831,197.892,64300000.0
2005-06-23 04:03:00,197.872,197.914,197.861,197.914,87000002.0
2005-06-23 04:04:00,197.926,197.926,197.869,197.896,74000001.0
2005-06-23 04:05:00,197.929,197.932,197.891,197.898,76000000.0
2005-06-23 04:06:00,197.927,197.929,197.863,197.916,37700000.0
2005-06-23 04:07:00,197.91,197.936,197.897,197.928,69100001.0
2005-06-23 04:08:00,197.94,197.94,197.886,197.92,118900000.0
2005-06-23 04:09:00,197.902,197.934,197.897,197.901,64900000.0
2005-06-23 04:10:00,197.93,197.94,197.868,197.895,49000000.0
2005-06-23 04:11:00,197.827,197.918,197.827,197.9,88299999.0
2005-06-23 04:12:00,197.886,197.925,197.87,197.901,61500001.0
2005-06-23 04:13:00,197.923,197.923,197.866,197.895,41700000.0
2005-06-23 04:14:00,197.875,197.916,197.841,197.841,87000001.0
2005-06-23 04:15:00,197.902,197.909,197.826,197.906,61500000.0
2005-06-23 04:16:00,197.873,197.917,197.846,197.915,82000000.0
2005-06-23 04:17:00,197.904,197.908,197.873,197.908,47400000.0
2005-06-23 04:18:00,197.899,197.899,197.869,197.89,41600000.0
2005-06-23 04:19:00,197.874,197.896,197.858,197.895,20800000.0
2005-06-23 04:20:00,197.923,197.928,197.886,197.9,68800001.0
2005-06-23 04:21:00,197.897,197.924,197.855,197.862,65100000.0
2005-06-23 04:22:00,197.9,197.931,197.858,197.858,36600000.0
2005-06-23 04:23:00,197.868,197.932,197.868,197.927,24300000.0
2005-06-23 04:24:00,197.918,197.933,197.848,197.853,53000000.0
2005-06-23 04:25:00,197.896,197.9,197.832,197.869,51900000.0
2005-06-23 04:26:00,197.899,197.913,197.841,197.865,70000000.0
2005-06-23 04:27:00,197.848,197.912,197.834,197.912,46100001.0
2005-06-23 04:28:00,197.893,197.907,197.874,197.89,47700001.0
2005-06-23 04:29:00,197.883,197.934,197.877,197.914,58200002.0
2005-06-23 04:30:00,197.967,197.967,197.877,197.878,42900000.0
2005-06-23 04:31:00,197.902,197.917,197.881,197.885,55500000.0
2005-06-23 04:32:00,197.908,197.93,197.86,197.917,53000000.0
2005-06-23 04:33:00,197.939,197.947,197.876,197.891,52700001.0
2005-06-23 04:34:00,197.888,197.907,197.852,197.905,46500000.0
2005-06-23 04:35:00,197.907,197.911,197.827,197.858,65700001.0
2005-06-23 04:36:00,197.832,197.877,197.798,197.839,62100000.0
2005-06-23 04:37:00,197.831,197.88,197.809,197.855,50600001.0
2005-06-23 04:38:00,197.851,197.871,197.815,197.854,55200000.0
2005-06-23 04:39:00,197.873,197.896,197.851,197.88,41200000.0
2005-06-23 04:40:00,197.892,197.905,197.869,197.89,35400000.0
2005-06-23 04:41:00,197.907,197.914,197.875,197.882,33600000.0
2005-06-23 04:42:00,197.909,197.915,197.842,197.89,61799999.0
2005-06-23 04:43:00,197.892,197.915,197.88,197.883,31400000.0
2005-06-23 04:44:00,197.893,197.95,197.879,197.94,31600000.0
2005-06-23 04:45:00,197.918,197.946,197.905,197.917,44000000.0
2005-06-23 04:46:00,197.881,197.912,197.87,197.902,39100000.0
2005-06-23 04:47:00,197.904,197.93,197.901,197.93,53500000.0
2005-06-23 04:48:00,198.013,198.013,197.895,197.91,56100000.0
2005-06-23 04:49:00,197.893,197.907,197.879,197.907,48000000.0
2005-06-23 04:50:00,197.915,197.918,197.863,197.91,71500000.0
2005-06-23 04:51:00,197.895,197.907,197.872,197.901,51800000.0
2005-06-23 04:52:00,197.883,197.92,197.87,197.894,106200001.0
2005-06-23 04:53:00,197.933,197.934,197.866,197.921,60800000.0
2005-06-23 04:54:00,197.934,197.934,197.869,197.931,41000000.0
2005-06-23 04:55:00,197.925,197.925,197.875,197.887,43399999.0
2005-06-23 04:56:00,197.896,197.908,197.867,197.872,48500000.0
2005-06-23 04:57:00,197.889,197.909,197.871,197.888,92399998.0
2005-06-23 04:58:00,197.861,197.917,197.861,197.903,22400000.0
2005-06-23 04:59:00,197.902,197.915,197.887,197.898,49500000.0
2005-06-23 05:00:00,197.927,197.941,197.888,197.903,34300001.0
2005-06-23 05:01:00,197.898,197.946,197.89,197.946,33700000.0
2005-06-23 05:02:00,197.936,197.947,197.884,197.92,52700000.0
2005-06-23 05:03:00,197.951,197.975,197.93,197.938,32400000.0
2005-06-23 05:04:00,197.987,197.989,197.951,197.957,17100000.0
2005-06-23 05:05:00,197.952,197.994,197.952,197.98,89400000.0
2005-06-23 05:06:00,197.942,197.994,197.928,197.964,53900000.0
2005-06-23 05:07:00,197.974,197.989,197.93,197.943,61000000.0
2005-06-23 05:08:00,197.945,198.009,197.943,197.971,36300000.0
2005-06-23 05:09:00,197.938,198.002,197.938,198.002,48000000.0
2005-06-23 05:10:00,197.981,198.03,197.962,197.991,56800001.0
2005-06-23 05:11:00,197.977,198.026,197.977,198.012,54100000.0
2005-06-23 05:12:00,197.987,198.013,197.958,198.013,34200000.0
2005-06-23 05:13:00,197.968,198.014,197.931,198.001,38600000.0
2005-06-23 05:14:00,197.982,198.018,197.968,198.018,45700001.0
2005-06-23 05:15:00,197.993,198.03,197.974,198.008,28700000.0
2005-06-23 05:16:00,197.975,198.007,197.945,197.994,33900000.0
2005-06-23 05:17:00,197.953,197.975,197.932,197.932,39200000.0
2005-06-23 05:18:00,197.942,197.974,197.931,197.934,57100000.0
2005-06-23 05:19:00,197.891,197.953,197.884,197.947,45400000.0
2005-06-23 05:20:00,197.94,197.963,197.92,197.925,64400000.0
2005-06-23 05:21:00,197.892,197.998,197.892,197.995,37200000.0
2005-06-23 05:22:00,197.999,197.999,197.921,197.976,45300001.0
2005-06-23 05:23:00,197.985,197.994,197.953,197.966,78600000.0
2005-06-23 05:24:00,197.962,197.977,197.935,197.948,67800000.0
2005-06-23 05:25:00,197.95,197.96,197.907,197.942,57799999.0
2005-06-23 05:26:00,197.925,197.944,197.893,197.928,54400000.0
2005-06-23 05:27:00,197.927,197.945,197.903,197.933,51500001.0
2005-06-23 05:28:00,197.962,197.962,197.896,197.912,50600000.0
2005-06-23 05:29:00,197.907,197.949,197.871,197.871,21600000.0
2005-06-23 05:30:00,197.908,197.944,197.908,197.914,41199999.0
2005-06-23 05:31:00,197.888,197.92,197.872,197.895,63700001.0
2005-06-23 05:32:00,197.922,197.946,197.916,197.923,63200000.0
2005-06-23 05:33:00,197.85,197.967,197.849,197.953,61900000.0
2005-06-23 05:34:00,197.925,197.95,197.909,197.932,28400000.0
2005-06-23 05:35:00,197.918,197.959,197.897,197.927,52300000.0
2005-06-23 05:36:00,197.901,197.949,197.901,197.923,35000000.0
2005-06-23 05:37:00,197.891,197.913,197.867,197.913,56300000.0
2005-06-23 05:38:00,197.908,197.957,197.905,197.916,48999999.0
2005-06-23 05:39:00,197.962,197.967,197.889,197.892,41800000.0
2005-06-23 05:40:00,197.918,197.947,197.911,197.923,46300000.0
2005-06-23 05:41:00,197.902,197.94,197.866,197.917,39800000.0
2005-06-23 05:42:00,197.911,197.944,197.875,197.944,36600000.0
2005-06-23 05:43:00,197.942,197.95,197.892,197.919,39300000.0
2005-06-23 05:44:00,197.958,197.958,197.914,197.946,73100000.0
2005-06-23 05:45:00,197.952,197.958,197.905,197.938,66400001.0
2005-06-23 05:46:00,197.895,197.967,197.895,197.949,29600000.0
2005-06-23 05:47:00,197.91,197.919,197.888,197.888,37100000.0
2005-06-23 05:48:00,197.944,197.948,197.889,197.902,52500000.0
2005-06-23 05:49:00,197.891,197.952,197.882,197.952,25100000.0
2005-06-23 05:50:00,197.94,197.956,197.894,197.938,63500000.0
2005-06-23 05:51:00,197.94,197.985,197.922,197.958,45600000.0
2005-06-23 05:52:00,197.926,197.964,197.894,197.964,44800000.0
2005-06-23 05:53:00,197.949,197.967,197.89,197.89,50600000.0
2005-06-23 05:54:00,197.913,197.954,197.899,197.944,28300000.0
2005-06-23 05:55:00,197.925,197.948,197.914,197.934,38800000.0
2005-06-23 05:56:00,197.921,197.97,197.911,197.946,68300000.0
2005-06-23 05:57:00,197.939,197.947,197.903,197.903,66200000.0
2005-06-23 05:58:00,197.912,197.94,197.898,197.916,64200000.0
2005-06-23 05:59:00,197.909,197.974,197.909,197.966,45200000.0
2005-06-23 06:00:00,197.936,197.979,197.926,197.942,120199999.0
2005-06-23 06:01:00,197.966,197.979,197.941,197.95,68100000.0
2005-06-23 06:02:00,197.95,197.977,197.923,197.97,60200000.0
2005-06-23 06:03:00,197.953,197.966,197.923,197.96,59499999.0
2005-06-23 06:04:00,197.961,197.979,197.894,197.979,80600000.0
2005-06-23 06:05:00,197.972,197.972,197.921,197.941,31900000.0
2005-06-23 06:06:00,197.951,197.978,197.942,197.97,56900000.0
2005-06-23 06:07:00,197.962,197.977,197.916,197.973,68499999.0
2005-06-23 06:08:00,197.957,197.963,197.894,197.934,70500000.0
2005-06-23 06:09:00,197.934,197.965,197.912,197.945,54900001.0
2005-06-23 06:10:00,197.95,197.961,197.894,197.922,59900001.0
2005-06-23 06:11:00,197.949,197.968,197.896,197.928,42800000.0
2005-06-23 06:12:00,197.898,197.961,197.898,197.917,42700000.0
2005-06-23 06:13:00,197.893,197.955,197.893,197.942,57799999.0
2005-06-23 06:14:00,197.933,197.933,197.899,197.916,65500000.0
2005-06-23 06:15:00,197.95,197.965,197.906,197.965,39900000.0
2005-06-23 06:16:00,197.93,197.981,197.928,197.945,51499999.0
2005-06-23 06:17:00,197.912,197.956,197.89,197.945,44999999.0
2005-06-23 06:18:00,197.927,197.958,197.912,197.943,38300000.0
2005-06-23 06:19:00,197.953,197.961,197.927,197.932,52099999.0
2005-06-23 06:20:00,197.947,197.949,197.879,197.906,75500000.0
2005-06-23 06:21:00,197.958,197.967,197.937,197.937,39800000.0
2005-06-23 06:22:00,197.91,197.973,197.91,197.939,35400000.0
2005-06-23 06:23:00,197.962,197.975,197.941,197.975,72700000.0
2005-06-23 06:24:00,197.93,197.973,197.925,197.957,14700000.0
2005-06-23 06:25:00,197.983,197.987,197.934,197.961,40700000.0
2005-06-23 06:26:00,197.978,197.991,197.937,197.965,59899999.0
2005-06-23 06:27:00,197.932,197.963,197.913,197.941,70900001.0
2005-06-23 06:28:00,197.921,197.97,197.916,197.97,26600000.0
2005-06-23 06:29:00,197.933,197.958,197.914,197.935,40100000.0
2005-06-23 06:30:00,197.925,197.966,197.923,197.945,28900000.0
2005-06-23 06:31:00,197.944,197.944,197.876,197.938,49400001.0
2005-06-23 06:32:00,197.912,197.932,197.9,197.932,39599999.0
2005-06-23 06:33:00,197.922,197.945,197.895,197.94,62100000.0
2005-06-23 06:34:00,197.947,197.956,197.869,197.892,43800001.0
2005-06-23 06:35:00,197.881,197.904,197.852,197.878,27800000.0
2005-06-23 06:36:00,197.873,197.924,197.849,197.924,38900000.0
2005-06-23 06:37:00,197.914,197.924,197.888,197.915,44800000.0
2005-06-23 06:38:00,197.911,197.928,197.889,197.927,36900000.0
2005-06-23 06:39:00,197.932,197.949,197.901,197.916,63200000.0
2005-06-23 06:40:00,197.892,197.921,197.87,197.903,108399999.0
2005-06-23 06:41:00,197.881,197.921,197.858,197.9,29200000.0
2005-06-23 06:42:00,197.894,197.913,197.818,197.818,64500000.0
2005-06-23 06:43:00,197.811,197.882,197.791,197.859,47300000.0
2005-06-23 06:44:00,197.865,197.89,197.805,197.829,36000000.0
2005-06-23 06:45:00,197.805,197.847,197.792,197.822,51200000.0
2005-06-23 06:46:00,197.809,197.831,197.798,197.803,64700000.0
2005-06-23 06:47:00,197.818,197.867,197.779,197.803,44800000.0
2005-06-23 06:48:00,197.817,197.85,197.796,197.848,39500000.0
2005-06-23 06:49:00,197.842,197.852,197.779,197.791,22300000.0
2005-06-23 06:50:00,197.783,197.825,197.77,197.797,53599999.0
2005-06-23 06:51:00,197.831,197.831,197.8,197.825,112600001.0
2005-06-23 06:52:00,197.828,197.828,197.791,197.801,68600001.0
2005-06-23 06:53:00,197.798,197.815,197.779,197.815,44600001.0
2005-06-23 06:54:00,197.779,197.831,197.775,197.824,39700000.0
2005-06-23 06:55:00,197.83,197.842,197.779,197.801,60100000.0
2005-06-23 06:56:00,197.837,197.837,197.795,197.805,59099999.0
2005-06-23 06:57:00,197.831,197.831,197.774,197.821,43900000.0
2005-06-23 06:58:00,197.78,197.78,197.739,197.78,22500000.0
2005-06-23 06:59:00,197.787,197.795,197.738,197.767,36200000.0
2005-06-23 07:00:00,197.789,197.8,197.768,197.768,25500000.0
2005-06-23 07:01:00,197.781,197.818,197.742,197.818,26400000.0
2005-06-23 07:02:00,197.805,197.838,197.799,197.83,57500000.0
2005-06-23 07:03:00,197.827,197.838,197.769,197.786,80500002.0
2005-06-23 07:04:00,197.794,197.838,197.792,197.812,55800000.0
2005-06-23 07:05:00,197.825,197.845,197.768,197.81,38100000.0
2005-06-23 07:06:00,197.821,197.846,197.793,197.83,61700000.0
2005-06-23 07:07:00,197.778,197.835,197.778,197.823,39000000.0
2005-06-23 07:08:00,197.821,197.861,197.809,197.848,29800000.0
2005-06-23 07:09:00,197.838,197.865,197.796,197.844,62199999.0
2005-06-23 07:10:00,197.852,197.864,197.807,197.815,34900000.0
2005-06-23 07:11:00,197.873,197.877,197.79,197.805,51800001.0
2005-06-23 07:12:00,197.843,197.843,197.758,197.779,51400001.0
2005-06-23 07:13:00,197.796,197.814,197.742,197.811,65900000.0
2005-06-23 07:14:00,197.787,197.812,197.757,197.797,83700000.0
2005-06-23 07:15:00,197.797,197.805,197.761,197.782,63899998.0
2005-06-23 07:16:00,197.807,197.808,197.748,197.771,64600001.0
2005-06-23 07:17:00,197.782,197.799,197.729,197.775,35400000.0
2005-06-23 07:18:00,197.751,197.821,197.743,197.803,36700000.0
2005-06-23 07:19:00,197.784,197.81,197.753,197.81,48600000.0
2005-06-23 07:20:00,197.771,197.804,197.744,197.792,58099999.0
2005-06-23 07:21:00,197.769,197.797,197.761,197.767,38700000.0
2005-06-23 07:22:00,197.765,197.798,197.744,197.792,17200000.0
2005-06-23 07:23:00,197.781,197.796,197.772,197.785,82600001.0
2005-06-23 07:24:00,197.762,197.781,197.743,197.769,62399999.0
2005-06-23 07:25:00,197.752,197.795,197.697,197.702,62299999.0
2005-06-23 07:26:00,197.765,197.784,197.745,197.768,35600000.0
2005-06-23 07:27:00,197.736,197.81,197.727,197.81,34300000.0
2005-06-23 07:28:00,197.73,197.797,197.73,197.757,59400000.0
2005-06-23 07:29:00,197.779,197.822,197.776,197.785,103199999.0
2005-06-23 07:30:00,197.802,197.819,197.769,197.806,35000000.0
2005-06-23 07:31:00,197.828,197.828,197.756,197.775,54500000.0
2005-06-23 07:32:00,197.797,197.8,197.765,197.8,30000000.0
2005-06-23 07:33:00,197.748,197.798,197.748,197.758,66600000.0
2005-06-23 07:34:00,197.815,197.815,197.743,197.749,35200000.0
2005-06-23 07:35:00,197.784,197.784,197.724,197.747,51400000.0
2005-06-23 07:36:00,197.706,197.787,197.694,197.782,68900001.0
2005-06-23 07:37:00,197.735,197.775,197.715,197.756,61500000.0
2005-06-23 07:38:00,197.735,197.781,197.723,197.777,29400000.0
2005-06-23 07:39:00,197.751,197.788,197.694,197.788,52800000.0
2005-06-23 07:40:00,197.814,197.817,197.736,197.765,59100000.0
2005-06-23 07:41:00,197.776,197.802,197.762,197.798,59000000.0
2005-06-23 07:42:00,197.768,197.807,197.765,197.768,59500000.0
2005-06-23 07:43:00,197.754,197.803,197.748,197.796,29500000.0
2005-06-23 07:44:00,197.774,197.79,197.726,197.726,25600000.0
2005-06-23 07:45:00,197.773,197.786,197.751,197.762,79200000.0
2005-06-23 07:46:00,197.769,197.782,197.74,197.782,28800000.0
2005-06-23 07:47:00,197.762,197.776,197.732,197.77,45700000.0
2005-06-23 07:48:00,197.764,197.777,197.698,197.712,44600001.0
2005-06-23 07:49:00,197.759,197.763,197.727,197.749,58400000.0
2005-06-23 07:50:00,197.761,197.761,197.7,197.713,49200001.0
2005-06-23 07:51:00,197.731,197.748,197.701,197.73,72100000.0
2005-06-23 07:52:00,197.737,197.772,197.699,197.715,56000000.0
2005-06-23 07:53:00,197.7,197.76,197.689,197.759,60500001.0
2005-06-23 07:54:00,197.723,197.787,197.723,197.766,60800000.0
2005-06-23 07:55:00,197.74,197.818,197.74,197.788,92499999.0
2005-06-23 07:56:00,197.777,197.781,197.686,197.722,82499998.0
2005-06-23 07:57:00,197.706,197.73,197.676,197.676,53000000.0
2005-06-23 07:58:00,197.657,197.72,197.64,197.696,78700000.0
2005-06-23 07:59:00,197.703,197.725,197.623,197.665,74999999.0
2005-06-23 08:00:00,197.652,197.711,197.63,197.673,37300000.0
2005-06-23 08:01:00,197.673,197.779,197.657,197.779,53900000.0
2005-06-23 08:02:00,197.76,197.827,197.741,197.822,54500000.0
2005-06-23 08:03:00,197.817,197.82,197.699,197.736,46800000.0
2005-06-23 08:04:00,197.789,197.864,197.786,197.847,50600000.0
2005-06-23 08:05:00,197.825,197.864,197.767,197.864,40900000.0
2005-06-23 08:06:00,197.859,197.87,197.811,197.87,38000000.0
2005-06-23 08:07:00,197.836,197.851,197.781,197.781,56900000.0
2005-06-23 08:08:00,197.815,197.833,197.743,197.778,29500000.0
2005-06-23 08:09:00,197.799,197.9,197.794,197.889,52500000.0
2005-06-23 08:10:00,197.87,197.878,197.828,197.858,30800000.0
2005-06-23 08:11:00,197.87,197.873,197.812,197.834,41800000.0
2005-06-23 08:12:00,197.827,197.874,197.827,197.834,59099999.0
2005-06-23 08:13:00,197.837,197.843,197.754,197.812,125600000.0
2005-06-23 08:14:00,197.78,197.853,197.78,197.85,45200000.0
2005-06-23 08:15:00,197.826,197.842,197.813,197.829,23200000.0
2005-06-23 08:16:00,197.842,197.858,197.816,197.835,28900000.0
2005-06-23 08:17:00,197.867,197.874,197.778,197.823,54199999.0
2005-06-23 08:18:00,197.757,197.869,197.757,197.869,40499999.0
2005-06-23 08:19:00,197.902,197.904,197.835,197.835,31500000.0
2005-06-23 08:20:00,197.835,197.878,197.819,197.854,75700001.0
2005-06-23 08:21:00,197.86,197.885,197.832,197.865,67200000.0
2005-06-23 08:22:00,197.856,197.896,197.832,197.88,40300000.0
2005-06-23 08:23:00,197.873,197.937,197.854,197.924,84499999.0
2005-06-23 08:24:00,197.909,197.92,197.866,197.917,23900000.0
2005-06-23 08:25:00,197.93,197.955,197.885,197.924,34700000.0
2005-06-23 08:26:00,197.911,197.977,197.895,197.957,62400000.0
2005-06-23 08:27:00,197.969,197.977,197.885,197.932,40699999.0
2005-06-23 08:28:00,197.905,197.943,197.875,197.932,66600000.0
2005-06-23 08:29:00,197.892,197.937,197.869,197.916,32300000.0
2005-06-23 08:30:00,197.92,197.933,197.864,197.892,41400000.0
2005-06-23 08:31:00,197.922,197.923,197.857,197.89,53700000.0
2005-06-23 08:32:00,197.917,197.935,197.86,197.908,52300000.0
2005-06-23 08:33:00,197.931,197.962,197.919,197.941,79500000.0
2005-06-23 08:34:00,197.904,197.954,197.894,197.951,51400000.0
2005-06-23 08:35:00,197.946,197.961,197.909,197.961,48999999.0
2005-06-23 08:36:00,198.014,198.056,197.96,198.056,60400000.0
2005-06-23 08:37:00,198.033,198.098,198.022,198.095,78700000.0
2005-06-23 08:38:00,198.122,198.144,198.03,198.123,48300000.0
2005-06-23 08:39:00,198.105,198.115,198.03,198.03,65600000.0
2005-06-23 08:40:00,198.045,198.059,197.989,198.009,38400000.0
2005-06-23 08:41:00,198.02,198.028,197.971,197.973,53400000.0
2005-06-23 08:42:00,198.012,198.015,197.974,197.999,69600000.0
2005-06-23 08:43:00,197.98,198.062,197.961,198.013,62800000.0
2005-06-23 08:44:00,198.064,198.064,197.936,198.035,57200000.0
2005-06-23 08:45:00,197.941,198.053,197.922,198.038,51900000.0
2005-06-23 08:46:00,197.921,198.005,197.901,197.944,39100000.0
2005-06-23 08:47:00,197.9,197.959,197.854,197.86,80600001.0
2005-06-23 08:48:00,197.866,197.9,197.828,197.828,63800000.0
2005-06-23 08:49:00,197.791,197.933,197.791,197.928,44200000.0
2005-06-23 08:50:00,197.898,197.931,197.853,197.883,34000000.0
2005-06-23 08:51:00,197.895,197.926,197.863,197.926,87399999.0
2005-06-23 08:52:00,197.943,198.005,197.927,197.975,77300000.0
2005-06-23 08:53:00,197.938,197.97,197.929,197.952,71700000.0
2005-06-23 08:54:00,197.967,197.979,197.899,197.917,29500000.0
2005-06-23 08:55:00,197.912,197.946,197.859,197.94,55700000.0
2005-06-23 08:56:00,197.927,197.932,197.869,197.892,65800000.0
2005-06-23 08:57:00,197.931,197.948,197.913,197.929,55900002.0
2005-06-23 08:58:00,197.927,197.943,197.888,197.909,46700000.0
2005-06-23 08:59:00,197.918,197.97,197.888,197.969,31200000.0
2005-06-23 09:00:00,197.944,197.963,197.93,197.933,36700000.0
2005-06-23 09:01:00,197.914,197.938,197.905,197.938,38700000.0
2005-06-23 09:02:00,197.898,197.922,197.862,197.922,30700000.0
2005-06-23 09:03:00,197.902,197.92,197.84,197.844,34400000.0
2005-06-23 09:04:00,197.833,197.891,197.818,197.827,46300000.0
2005-06-23 09:05:00,197.835,197.866,197.777,197.818,49800000.0
2005-06-23 09:06:00,197.868,197.9,197.833,197.836,42200000.0
2005-06-23 09:07:00,197.833,197.907,197.817,197.884,47800000.0
2005-06-23 09:08:00,197.847,197.896,197.834,197.872,38900000.0
2005-06-23 09:09:00,197.861,197.902,197.84,197.887,34200000.0
2005-06-23 09:10:00,197.87,197.887,197.846,197.879,55399999.0
2005-06-23 09:11:00,197.889,197.889,197.84,197.875,54400000.0
2005-06-23 09:12:00,197.875,197.879,197.806,197.83,48500000.0
2005-06-23 09:13:00,197.867,197.886,197.796,197.886,70000000.0
2005-06-23 09:14:00,197.922,197.928,197.87,197.874,56600000.0
2005-06-23 09:15:00,197.898,197.914,197.869,197.882,45000000.0
2005-06-23 09:16:00,197.868,197.947,197.861,197.939,45500000.0
2005-06-23 09:17:00,197.897,197.966,197.874,197.965,61500000.0
2005-06-23 09:18:00,197.885,197.95,197.86,197.929,43300000.0
2005-06-23 09:19:00,197.902,197.936,197.867,197.936,27300000.0
2005-06-23 09:20:00,197.948,197.976,197.883,197.956,63500001.0
2005-06-23 09:21:00,198.017,198.017,197.936,197.965,39000000.0
2005-06-23 09:22:00,197.928,197.978,197.891,197.944,49300000.0
2005-06-23 09:23:00,197.989,197.989,197.905,197.908,37300000.0
2005-06-23 09:24:00,197.89,197.926,197.868,197.92,51600000.0
2005-06-23 09:25:00,197.942,197.944,197.9,197.92,55700000.0
2005-06-23 09:26:00,197.867,197.928,197.867,197.895,29400000.0
2005-06-23 09:27:00,197.917,197.931,197.867,197.882,56900000.0
2005-06-23 09:28:00,197.928,197.946,197.871,197.881,58900000.0
2005-06-23 09:29:00,197.929,197.959,197.921,197.957,69000000.0
2005-06-23 09:30:00,197.941,197.95,197.893,197.924,52100000.0
2005-06-23 09:31:00,197.901,197.927,197.892,197.92,30500000.0
2005-06-23 09:32:00,197.899,197.931,197.882,197.905,64099999.0
2005-06-23 09:33:00,197.862,197.916,197.862,197.884,31500000.0
2005-06-23 09:34:00,197.905,197.915,197.858,197.891,52700000.0
2005-06-23 09:35:00,197.878,197.918,197.871,197.905,92200000.0
2005-06-23 09:36:00,197.919,197.96,197.914,197.96,39500000.0
2005-06-23 09:37:00,197.964,197.979,197.934,197.946,63700001.0
2005-06-23 09:38:00,197.9,198.005,197.9,198.0,45100000.0
2005-06-23 09:39:00,197.997,197.997,197.902,197.927,39600001.0
2005-06-23 09:40:00,197.95,197.96,197.925,197.943,36000000.0
2005-06-23 09:41:00,197.906,197.97,197.891,197.97,72400000.0
2005-06-23 09:42:00,197.945,198.01,197.945,198.0,58600000.0
2005-06-23 09:43:00,197.982,197.999,197.937,197.95,24500000.0
2005-06-23 09:44:00,197.944,197.961,197.923,197.943,41600000.0
2005-06-23 09:45:00,197.967,197.979,197.911,197.949,55800000.0
2005-06-23 09:46:00,197.962,197.996,197.941,197.941,70500000.0
2005-06-23 09:47:00,197.989,198.017,197.957,197.975,50700000.0
2005-06-23 09:48:00,198.022,198.034,197.993,198.011,51199999.0
2005-06-23 09:49:00,198.015,198.033,197.972,197.981,30000000.0
2005-06-23 09:50:00,197.991,198.01,197.953,197.999,41400000.0
2005-06-23 09:51:00,198.0,198.021,197.964,197.988,49600001.0
2005-06-23 09:52:00,197.991,198.025,197.974,197.987,78900000.0
2005-06-23 09:53:00,198.017,198.017,197.933,197.964,66600000.0
2005-06-23 09:54:00,197.944,198.0,197.912,198.0,46000000.0
2005-06-23 09:55:00,197.972,197.981,197.928,197.968,39000000.0
2005-06-23 09:56:00,197.947,197.978,197.917,197.95,66300001.0
2005-06-23 09:57:00,197.95,197.971,197.831,197.833,47000000.0
2005-06-23 09:58:00,197.843,197.927,197.819,197.9,29700000.0
2005-06-23 09:59:00,197.9,197.93,197.823,197.823,57300000.0
2005-06-23 10:00:00,197.807,197.86,197.778,197.796,105500000.0
2005-06-23 10:01:00,197.793,197.899,197.783,197.82,47200000.0
2005-06-23 10:02:00,197.811,197.874,197.78,197.83,47300000.0
2005-06-23 10:03:00,197.813,197.902,197.798,197.871,58400000.0
2005-06-23 10:04:00,197.885,197.929,197.841,197.929,38100000.0
2005-06-23 10:05:00,197.945,197.974,197.922,197.969,33700000.0
2005-06-23 10:06:00,197.941,197.95,197.892,197.911,41700000.0
2005-06-23 10:07:00,197.875,197.953,197.867,197.926,31000000.0
2005-06-23 10:08:00,197.932,197.937,197.842,197.915,70400001.0
2005-06-23 10:09:00,197.942,197.946,197.839,197.883,43000000.0
2005-06-23 10:10:00,197.934,197.943,197.879,197.928,31700000.0
2005-06-23 10:11:00,197.92,197.981,197.92,197.974,38400001.0
2005-06-23 10:12:00,197.95,198.029,197.948,198.029,38700001.0
2005-06-23 10:13:00,197.995,198.016,197.973,197.994,23900000.0
2005-06-23 10:14:00,198.017,198.029,197.929,197.951,38200000.0
2005-06-23 10:15:00,197.97,197.975,197.944,197.975,52700000.0
2005-06-23 10:16:00,197.919,197.964,197.898,197.919,61200000.0
2005-06-23 10:17:00,197.895,197.947,197.89,197.947,47100001.0
2005-06-23 10:18:00,197.918,197.941,197.868,197.914,46200000.0
2005-06-23 10:19:00,197.959,197.97,197.879,197.908,49200000.0
2005-06-23 10:20:00,197.974,197.974,197.837,197.847,70700001.0
2005-06-23 10:21:00,197.853,197.951,197.847,197.909,50599999.0
2005-06-23 10:22:00,197.895,197.931,197.867,197.909,23000000.0
2005-06-23 10:23:00,197.908,197.921,197.874,197.915,69500000.0
2005-06-23 10:24:00,197.905,197.937,197.905,197.928,64100000.0
2005-06-23 10:25:00,197.914,197.955,197.904,197.946,59200000.0
2005-06-23 10:26:00,197.959,197.979,197.907,197.913,50100000.0
2005-06-23 10:27:00,197.945,197.945,197.879,197.895,33700000.0
2005-06-23 10:28:00,197.874,197.901,197.843,197.896,94900000.0
2005-06-23 10:29:00,197.89,197.891,197.847,197.869,61600000.0
2005-06-23 10:30:00,197.861,197.919,197.852,197.888,105700001.0
2005-06-23 10:31:00,197.838,197.92,197.829,197.889,70700000.0
2005-06-23 10:32:00,197.895,197.929,197.859,197.925,61300000.0
2005-06-23 10:33:00,197.912,197.921,197.843,197.843,63500000.0
2005-06-23 10:34:00,197.833,197.888,197.829,197.873,24400000.0
2005-06-23 10:35:00,197.83,197.869,197.827,197.847,49200000.0
2005-06-23 10:36:00,197.853,197.871,197.829,197.861,56800000.0
2005-06-23 10:37:00,197.895,197.897,197.835,197.863,67700000.0
2005-06-23 10:38:00,197.853,197.895,197.833,197.893,82100000.0
2005-06-23 10:39:00,197.843,197.914,197.841,197.914,23900000.0
2005-06-23 10:40:00,197.889,197.913,197.869,197.886,47300000.0
2005-06-23 10:41:00,197.885,197.92,197.86,197.92,53400000.0
2005-06-23 10:42:00,197.894,197.925,197.876,197.909,58300000.0
2005-06-23 10:43:00,197.908,197.917,197.877,197.898,80900000.0
2005-06-23 10:44:00,197.908,197.908,197.846,197.852,66500000.0
2005-06-23 10:45:00,197.917,197.917,197.804,197.815,50600000.0
2005-06-23 10:46:00,197.855,197.898,197.824,197.824,55900000.0
2005-06-23 10:47:00,197.84,197.853,197.793,197.837,55400000.0
2005-06-23 10:48:00,197.846,197.854,197.789,197.793,56800000.0
2005-06-23 10:49:00,197.877,197.914,197.834,197.843,89600000.0
2005-06-23 10:50:00,197.845,197.868,197.804,197.858,67699999.0
2005-06-23 10:51:00,197.852,197.858,197.815,197.836,48899999.0
2005-06-23 10:52:00,197.844,197.866,197.816,197.831,50800001.0
2005-06-23 10:53:00,197.803,197.847,197.797,197.821,68200000.0
2005-06-23 10:54:00,197.837,197.854,197.812,197.854,21800000.0
2005-06-23 10:55:00,197.848,197.881,197.825,197.871,28200000.0
2005-06-23 10:56:00,197.841,197.889,197.83,197.872,55600000.0
2005-06-23 10:57:00,197.899,197.903,197.865,197.872,30400000.0
2005-06-23 10:58:00,197.877,197.888,197.798,197.818,53000000.0
2005-06-23 10:59:00,197.821,197.888,197.819,197.882,52600000.0
2005-06-23 11:00:00,197.871,197.922,197.871,197.895,79200000.0
2005-06-23 11:01:00,197.887,197.921,197.872,197.915,32700000.0
2005-06-23 11:02:00,197.908,197.943,197.883,197.943,60000000.0
2005-06-23 11:03:00,197.903,197.94,197.897,197.931,44200001.0
2005-06-23 11:04:00,197.929,197.955,197.907,197.917,54199999.0
2005-06-23 11:05:00,197.937,197.952,197.879,197.907,58900000.0
2005-06-23 11:06:00,197.883,197.971,197.867,197.971,56600000.0
2005-06-23 11:07:00,197.927,197.951,197.907,197.937,66000000.0
2005-06-23 11:08:00,197.945,197.966,197.918,197.947,20000000.0
2005-06-23 11:09:00,197.953,197.973,197.908,197.941,58200001.0
2005-06-23 11:10:00,197.965,197.965,197.906,197.938,56700001.0
2005-06-23 11:11:00,197.959,197.968,197.896,197.905,52899999.0
2005-06-23 11:12:00,197.952,197.953,197.87,197.923,29100000.0
2005-06-23 11:13:00,197.925,197.965,197.915,197.939,48900000.0
2005-06-23 11:14:00,197.919,197.962,197.91,197.942,66300000.0
2005-06-23 11:15:00,197.921,197.951,197.904,197.937,47900000.0
2005-06-23 11:16:00,197.908,197.953,197.895,197.937,54699999.0
2005-06-23 11:17:00,197.925,197.971,197.919,197.967,127900001.0
2005-06-23 11:18:00,197.95,197.954,197.913,197.934,53500000.0
2005-06-23 11:19:00,197.949,197.984,197.921,197.978,25100000.0
2005-06-23 11:20:00,197.972,197.999,197.938,197.981,76899998.0
2005-06-23 11:21:00,197.97,198.012,197.963,198.012,89300000.0
2005-06-23 11:22:00,197.975,198.035,197.973,198.035,52200001.0
2005-06-23 11:23:00,198.025,198.051,198.013,198.013,40900000.0
2005-06-23 11:24:00,198.022,198.029,197.984,197.995,41500000.0
2005-06-23 11:25:00,197.975,197.989,197.918,197.918,44500000.0
2005-06-23 11:26:00,197.923,197.947,197.889,197.896,75500000.0
2005-06-23 11:27:00,197.891,197.936,197.875,197.892,134100000.0
2005-06-23 11:28:00,197.914,197.944,197.899,197.94,61500000.0
2005-06-23 11:29:00,197.958,197.971,197.913,197.913,52400001.0
2005-06-23 11:30:00,197.915,197.945,197.848,197.894,42300000.0
2005-06-23 11:31:00,197.91,197.976,197.91,197.968,50000000.0
2005-06-23 11:32:00,197.97,197.97,197.934,197.956,53100000.0
2005-06-23 11:33:00,197.97,197.978,197.919,197.959,89399998.0
2005-06-23 11:34:00,197.953,197.972,197.939,197.961,62400000.0
2005-06-23 11:35:00,197.965,197.972,197.921,197.949,36600000.0
2005-06-23 11:36:00,197.967,197.967,197.897,197.928,47600000.0
2005-06-23 11:37:00,197.927,197.97,197.909,197.932,47500000.0
2005-06-23 11:38:00,197.908,197.983,197.905,197.981,23000000.0
2005-06-23 11:39:00,197.976,197.981,197.917,197.941,75800000.0
2005-06-23 11:40:00,197.93,197.966,197.898,197.898,40200000.0
2005-06-23 11:41:00,197.945,197.958,197.914,197.932,46900000.0
2005-06-23 11:42:00,197.982,197.994,197.948,197.97,61800000.0
2005-06-23 11:43:00,197.977,198.019,197.947,197.957,54300000.0
2005-06-23 11:44:00,197.968,198.007,197.934,198.002,40500000.0
2005-06-23 11:45:00,197.992,198.0,197.932,197.975,63600001.0
2005-06-23 11:46:00,197.99,197.99,197.922,197.944,50500000.0
2005-06-23 11:47:00,197.943,197.969,197.919,197.957,55700000.0
2005-06-23 11:48:00,197.939,197.966,197.924,197.962,48000000.0
2005-06-23 11:49:00,197.947,197.973,197.925,197.959,23200000.0
2005-06-23 11:50:00,197.972,197.976,197.914,197.939,56200000.0
2005-06-23 11:51:00,197.944,197.964,197.875,197.906,53700000.0
2005-06-23 11:52:00,197.909,197.934,197.894,197.902,62000000.0
2005-06-23 11:53:00,197.915,197.918,197.838,197.874,52300000.0
2005-06-23 11:54:00,197.868,197.938,197.868,197.894,66600000.0
2005-06-23 11:55:00,197.913,197.935,197.901,197.918,39200000.0
2005-06-23 11:56:00,197.919,197.928,197.867,197.91,65200000.0
2005-06-23 11:57:00,197.887,197.916,197.859,197.888,48000000.0
2005-06-23 11:58:00,197.884,197.904,197.823,197.865,29100000.0
2005-06-23 11:59:00,197.876,197.958,197.85,197.957,51500000.0
2005-06-23 12:00:00,197.92,197.93,197.868,197.874,34300000.0
2005-06-23 12:01:00,197.892,197.933,197.879,197.933,48200000.0
2005-06-23 12:02:00,197.975,198.011,197.913,198.011,40000000.0
2005-06-23 12:03:00,197.989,197.989,197.892,197.923,54100000.0
2005-06-23 12:04:00,197.92,197.957,197.893,197.932,80400000.0
2005-06-23 12:05:00,197.908,197.933,197.874,197.904,98400001.0
2005-06-23 12:06:00,197.938,197.952,197.871,197.887,60200001.0
2005-06-23 12:07:00,197.917,197.925,197.859,197.87,109800001.0
2005-06-23 12:08:00,197.869,197.913,197.851,197.896,71500000.0
2005-06-23 12:09:00,197.848,197.939,197.832,197.928,17800000.0
2005-06-23 12:10:00,197.899,197.909,197.855,197.867,31100000.0
2005-06-23 12:11:00,197.929,197.929,197.853,197.853,69100002.0
2005-06-23 12:12:00,197.876,197.905,197.806,197.808,47500000.0
2005-06-23 12:13:00,197.834,197.875,197.812,197.847,45600000.0
2005-06-23 12:14:00,197.874,197.89,197.846,197.882,37600000.0
2005-06-23 12:15:00,197.902,197.919,197.862,197.919,52300000.0
2005-06-23 12:16:00,197.89,197.898,197.873,197.885,85100000.0
2005-06-23 12:17:00,197.886,197.915,197.856,197.915,53900000.0
2005-06-23 12:18:00,197.959,197.972,197.916,197.963,92300001.0
2005-06-23 12:19:00,198.0,198.0,197.833,197.833,69500000.0
2005-06-23 12:20:00,197.851,197.963,197.851,197.934,65200000.0
2005-06-23 12:21:00,197.933,197.981,197.91,197.928,67399998.0
2005-06-23 12:22:00,197.938,197.95,197.875,197.905,58400000.0
2005-06-23 12:23:00,197.972,197.972,197.891,197.923,76700001.0
2005-06-23 12:24:00,197.905,197.959,197.897,197.959,41000000.0
2005-06-23 12:25:00,197.923,197.974,197.905,197.974,45400000.0
2005-06-23 12:26:00,197.962,197.966,197.914,197.946,45800000.0
2005-06-23 12:27:00,197.951,197.966,197.913,197.966,22300000.0
2005-06-23 12:28:00,197.955,197.955,197.918,197.943,30500001.0
2005-06-23 12:29:00,197.972,197.978,197.895,197.953,83799999.0
2005-06-23 12:30:00,197.91,197.971,197.91,197.971,38900000.0
2005-06-23 12:31:00,197.959,197.982,197.943,197.943,22400000.0
2005-06-23 12:32:00,197.954,197.978,197.919,197.961,57799999.0
2005-06-23 12:33:00,197.933,198.006,197.93,198.006,26500000.0
2005-06-23 12:34:00,198.007,198.055,197.969,198.055,51599999.0
2005-06-23 12:35:00,198.034,198.044,197.971,197.973,25900000.0
2005-06-23 12:36:00,198.003,198.009,197.969,198.006,46000000.0
2005-06-23 12:37:00,197.986,198.013,197.937,198.013,40700000.0
2005-06-23 12:38:00,197.946,198.001,197.942,197.96,50700000.0
2005-06-23 12:39:00,197.913,197.948,197.89,197.93,74800000.0
2005-06-23 12:40:00,197.923,197.932,197.899,197.932,28600000.0
2005-06-23 12:41:00,197.86,198.006,197.851,197.952,59200001.0
2005-06-23 12:42:00,197.905,197.934,197.883,197.89,97099998.0
2005-06-23 12:43:00,197.887,197.951,197.87,197.905,29000000.0
2005-06-23 12:44:00,197.87,197.965,197.868,197.908,43000000.0
2005-06-23 12:45:00,197.912,197.933,197.863,197.911,64400000.0
2005-06-23 12:46:00,197.894,197.909,197.86,197.891,21000000.0
2005-06-23 12:47:00,197.897,197.909,197.871,197.89,93200001.0
2005-06-23 12:48:00,197.846,197.9,197.846,197.892,56500000.0
2005-06-23 12:49:00,197.885,197.893,197.814,197.838,92300000.0
2005-06-23 12:50:00,197.848,197.885,197.829,197.885,84800000.0
2005-06-23 12:51:00,197.868,197.868,197.828,197.828,53300000.0
2005-06-23 12:52:00,197.832,197.861,197.815,197.855,62700000.0
2005-06-23 12:53:00,197.849,197.862,197.805,197.817,65600000.0
2005-06-23 12:54:00,197.86,197.86,197.785,197.847,85600000.0
2005-06-23 12:55:00,197.84,197.846,197.82,197.838,72000001.0
2005-06-23 12:56:00,197.834,197.852,197.809,197.852,16500000.0
2005-06-23 12:57:00,197.864,197.884,197.808,197.873,56000000.0
2005-06-23 12:58:00,197.887,197.887,197.813,197.854,37100001.0
2005-06-23 12:59:00,197.865,197.873,197.805,197.805,87500001.0
2005-06-23 13:00:00,197.778,197.849,197.778,197.84,35100000.0
2005-06-23 13:01:00,197.813,197.826,197.779,197.826,38299999.0
2005-06-23 13:02:00,197.797,197.816,197.742,197.753,77400001.0
2005-06-23 13:03:00,197.783,197.818,197.735,197.755,67000000.0
2005-06-23 13:04:00,197.755,197.836,197.742,197.793,46900000.0
2005-06-23 13:05:00,197.815,197.832,197.762,197.793,67300001.0
2005-06-23 13:06:00,197.776,197.826,197.742,197.826,49500000.0
2005-06-23 13:07:00,197.824,197.824,197.788,197.804,63000000.0
2005-06-23 13:08:00,197.79,197.822,197.764,197.809,58100000.0
2005-06-23 13:09:00,197.814,197.818,197.773,197.793,58199998.0
2005-06-23 13:10:00,197.805,197.823,197.782,197.801,46800000.0
2005-06-23 13:11:00,197.809,197.836,197.8,197.831,23100000.0
2005-06-23 13:12:00,197.837,197.872,197.807,197.872,70799999.0
2005-06-23 13:13:00,197.892,197.933,197.859,197.859,49500000.0
2005-06-23 13:14:00,197.9,197.936,197.869,197.916,77400000.0
2005-06-23 13:15:00,197.947,197.965,197.808,197.808,47300000.0
2005-06-23 13:16:00,197.838,197.951,197.838,197.95,128000001.0
2005-06-23 13:17:00,197.94,197.948,197.867,197.925,58000000.0
2005-06-23 13:18:00,197.96,197.96,197.831,197.914,90999998.0
2005-06-23 13:19:00,197.919,197.937,197.871,197.904,57000000.0
2005-06-23 13:20:00,197.904,197.926,197.869,197.922,82599999.0
2005-06-23 13:21:00,197.94,197.975,197.89,197.953,39200000.0
2005-06-23 13:22:00,198.029,198.029,197.927,197.957,43500000.0
2005-06-23 13:23:00,197.981,198.012,197.961,197.985,79399999.0
2005-06-23 13:24:00,197.958,197.986,197.933,197.956,51800000.0
2005-06-23 13:25:00,198.004,198.004,197.93,197.93,52800000.0
2005-06-23 13:26:00,197.982,197.99,197.934,197.964,39300000.0
2005-06-23 13:27:00,198.006,198.008,197.97,197.97,63000000.0
2005-06-23 13:28:00,197.979,198.001,197.961,197.98,40300000.0
2005-06-23 13:29:00,197.955,197.981,197.924,197.981,53700000.0
2005-06-23 13:30:00,197.969,197.995,197.943,197.981,68500000.0
2005-06-23 13:31:00,198.009,198.017,197.959,198.01,60899999.0
2005-06-23 13:32:00,197.993,198.023,197.967,198.016,56900000.0
2005-06-23 13:33:00,198.018,198.066,198.018,198.034,28900001.0
2005-06-23 13:34:00,198.024,198.049,198.0,198.043,29100000.0
2005-06-23 13:35:00,198.03,198.03,197.974,197.999,18300000.0
2005-06-23 13:36:00,198.001,198.067,198.001,198.036,76800000.0
2005-06-23 13:37:00,198.04,198.11,198.033,198.069,30800000.0
2005-06-23 13:38:00,198.02,198.052,198.001,198.025,29600000.0
2005-06-23 13:39:00,198.0,198.032,197.97,197.973,42200000.0
2005-06-23 13:40:00,197.982,198.005,197.948,197.958,84800000.0
2005-06-23 13:41:00,197.908,198.001,197.892,197.906,78800000.0
2005-06-23 13:42:00,197.868,197.917,197.834,197.869,54300000.0
2005-06-23 13:43:00,197.897,197.936,197.789,197.789,46900001.0
2005-06-23 13:44:00,197.843,197.922,197.804,197.833,75300000.0
2005-06-23 13:45:00,197.795,197.939,197.779,197.873,37200000.0
2005-06-23 13:46:00,197.84,197.952,197.84,197.877,41700000.0
2005-06-23 13:47:00,197.858,197.909,197.809,197.824,40300000.0
2005-06-23 13:48:00,197.863,197.896,197.788,197.824,53900001.0
2005-06-23 13:49:00,197.837,197.849,197.745,197.761,45700000.0
2005-06-23 13:50:00,197.806,197.807,197.738,197.745,53200000.0
2005-06-23 13:51:00,197.775,197.775,197.717,197.738,47100000.0
2005-06-23 13:52:00,197.755,197.78,197.678,197.682,35000000.0
2005-06-23 13:53:00,197.631,197.744,197.607,197.615,34500000.0
2005-06-23 13:54:00,197.605,197.68,197.594,197.608,63500000.0
2005-06-23 13:55:00,197.613,197.677,197.609,197.643,42100000.0
2005-06-23 13:56:00,197.595,197.721,197.595,197.682,46199999.0
2005-06-23 13:57:00,197.663,197.663,197.591,197.628,43900000.0
2005-06-23 13:58:00,197.558,197.657,197.549,197.634,31800000.0
2005-06-23 13:59:00,197.634,197.659,197.585,197.608,46300001.0
2005-06-23 14:00:00,197.583,197.633,197.583,197.614,67000000.0
2005-06-23 14:01:00,197.62,197.647,197.601,197.629,35900000.0
2005-06-23 14:02:00,197.662,197.675,197.631,197.631,40700000.0
2005-06-23 14:03:00,197.583,197.643,197.583,197.624,39300000.0
2005-06-23 14:04:00,197.596,197.642,197.591,197.635,54600000.0
2005-06-23 14:05:00,197.65,197.68,197.626,197.663,79300000.0
2005-06-23 14:06:00,197.658,197.688,197.644,197.646,33600000.0
2005-06-23 14:07:00,197.643,197.659,197.549,197.566,50700000.0
2005-06-23 14:08:00,197.538,197.602,197.503,197.553,45100001.0
2005-06-23 14:09:00,197.554,197.569,197.511,197.556,66399999.0
2005-06-23 14:10:00,197.565,197.583,197.469,197.475,33200000.0
2005-06-23 14:11:00,197.502,197.546,197.453,197.463,45100000.0
2005-06-23 14:12:00,197.485,197.539,197.45,197.463,74600000.0
2005-06-23 14:13:00,197.458,197.556,197.458,197.503,72100000.0
2005-06-23 14:14:00,197.517,197.537,197.468,197.532,58900001.0
2005-06-23 14:15:00,197.6,197.626,197.552,197.586,45000000.0
2005-06-23 14:16:00,197.635,197.635,197.567,197.579,51300000.0
2005-06-23 14:17:00,197.589,197.623,197.56,197.623,34900000.0
2005-06-23 14:18:00,197.592,197.648,197.558,197.648,82300000.0
2005-06-23 14:19:00,197.6,197.613,197.561,197.585,52200000.0
2005-06-23 14:20:00,197.596,197.604,197.53,197.559,69500000.0
2005-06-23 14:21:00,197.551,197.587,197.512,197.585,65600002.0
2005-06-23 14:22:00,197.557,197.568,197.493,197.493,81399999.0
2005-06-23 14:23:00,197.478,197.569,197.453,197.569,61100001.0
2005-06-23 14:24:00,197.6,197.637,197.594,197.637,57200001.0
2005-06-23 14:25:00,197.664,197.701,197.649,197.651,56700000.0
2005-06-23 14:26:00,197.6,197.651,197.583,197.623,37600000.0
2005-06-23 14:27:00,197.602,197.717,197.602,197.717,80500000.0
2005-06-23 14:28:00,197.648,197.683,197.625,197.635,77800001.0
2005-06-23 14:29:00,197.675,197.713,197.629,197.667,67799999.0
2005-06-23 14:30:00,197.62,197.737,197.61,197.737,92600000.0
2005-06-23 14:31:00,197.693,197.701,197.646,197.684,40700000.0
2005-06-23 14:32:00,197.661,197.714,197.653,197.714,63699999.0
2005-06-23 14:33:00,197.671,197.706,197.626,197.658,69800000.0
2005-06-23 14:34:00,197.682,197.684,197.63,197.633,31400000.0
2005-06-23 14:35:00,197.685,197.697,197.594,197.594,37100000.0
2005-06-23 14:36:00,197.593,197.612,197.557,197.582,34500000.0
2005-06-23 14:37:00,197.623,197.652,197.583,197.605,41400001.0
2005-06-23 14:38:00,197.651,197.669,197.563,197.566,79300000.0
2005-06-23 14:39:00,197.6,197.616,197.487,197.51,45900000.0
2005-06-23 14:40:00,197.582,197.651,197.582,197.651,72800000.0
2005-06-23 14:41:00,197.722,197.724,197.673,197.706,50300000.0
2005-06-23 14:42:00,197.747,197.75,197.655,197.66,35300000.0
2005-06-23 14:43:00,197.635,197.682,197.603,197.617,25500000.0
2005-06-23 14:44:00,197.555,197.627,197.522,197.615,54600001.0
2005-06-23 14:45:00,197.499,197.565,197.48,197.512,52400000.0
2005-06-23 14:46:00,197.532,197.546,197.464,197.494,47600000.0
2005-06-23 14:47:00,197.533,197.602,197.519,197.569,38300000.0
2005-06-23 14:48:00,197.525,197.607,197.525,197.544,86600000.0
2005-06-23 14:49:00,197.51,197.61,197.51,197.592,47100001.0
2005-06-23 14:50:00,197.59,197.623,197.571,197.573,74600000.0
2005-06-23 14:51:00,197.54,197.558,197.492,197.509,55900000.0
2005-06-23 14:52:00,197.516,197.531,197.486,197.502,80000001.0
2005-06-23 14:53:00,197.507,197.553,197.493,197.552,48100000.0
2005-06-23 14:54:00,197.498,197.516,197.437,197.469,23100000.0
2005-06-23 14:55:00,197.448,197.51,197.415,197.495,48699999.0
2005-06-23 14:56:00,197.485,197.509,197.397,197.424,76600000.0
2005-06-23 14:57:00,197.433,197.504,197.419,197.431,45799999.0
2005-06-23 14:58:00,197.463,197.499,197.406,197.499,63300001.0
2005-06-23 14:59:00,197.488,197.526,197.464,197.511,27900000.0
2005-06-23 15:00:00,197.538,197.551,197.509,197.526,53200000.0
2005-06-23 15:01:00,197.561,197.561,197.508,197.536,46800000.0
2005-06-23 15:02:00,197.52,197.57,197.511,197.557,44800000.0
2005-06-23 15:03:00,197.503,197.571,197.503,197.543,67900000.0
2005-06-23 15:04:00,197.54,197.648,197.526,197.648,39700000.0
2005-06-23 15:05:00,197.662,197.666,197.605,197.627,79300000.0
2005-06-23 15:06:00,197.655,197.66,197.553,197.605,29800000.0
2005-06-23 15:07:00,197.66,197.66,197.556,197.568,41699999.0
2005-06-23 15:08:00,197.578,197.669,197.578,197.668,33900000.0
2005-06-23 15:09:00,197.659,197.682,197.639,197.682,55000000.0
2005-06-23 15:10:00,197.66,197.722,197.65,197.704,32600000.0
2005-06-23 15:11:00,197.686,197.714,197.659,197.712,67200000.0
2005-06-23 15:12:00,197.668,197.676,197.644,197.654,32800000.0
2005-06-23 15:13:00,197.639,197.658,197.586,197.621,76400000.0
2005-06-23 15:14:00,197.604,197.63,197.575,197.628,59299999.0
2005-06-23 15:15:00,197.581,197.611,197.569,197.582,78999998.0
2005-06-23 15:16:00,197.59,197.673,197.563,197.673,28800000.0
2005-06-23 15:17:00,197.573,197.644,197.548,197.615,26300000.0
2005-06-23 15:18:00,197.637,197.652,197.553,197.592,55500000.0
2005-06-23 15:19:00,197.593,197.593,197.535,197.544,63099998.0
2005-06-23 15:20:00,197.539,197.575,197.526,197.555,43400000.0
2005-06-23 15:21:00,197.584,197.6,197.572,197.574,34400000.0
2005-06-23 15:22:00,197.61,197.625,197.578,197.593,51800000.0
2005-06-23 15:23:00,197.548,197.602,197.535,197.602,30300000.0
2005-06-23 15:24:00,197.616,197.624,197.571,197.601,71900000.0
2005-06-23 15:25:00,197.614,197.621,197.584,197.618,31900000.0
2005-06-23 15:26:00,197.61,197.618,197.548,197.578,53000000.0
2005-06-23 15:27:00,197.607,197.613,197.564,197.584,60500000.0
2005-06-23 15:28:00,197.586,197.613,197.585,197.607,49700001.0
2005-06-23 15:29:00,197.607,197.613,197.565,197.565,37400000.0
2005-06-23 15:30:00,197.585,197.593,197.551,197.59,85400000.0
2005-06-23 15:31:00,197.558,197.601,197.546,197.564,76100000.0
2005-06-23 15:32:00,197.556,197.589,197.543,197.585,54700000.0
2005-06-23 15:33:00,197.557,197.58,197.541,197.573,72600001.0
2005-06-23 15:34:00,197.558,197.614,197.541,197.606,30000000.0
2005-06-23 15:35:00,197.588,197.614,197.546,197.546,67000001.0
2005-06-23 15:36:00,197.57,197.588,197.517,197.574,40700000.0
2005-06-23 15:37:00,197.538,197.592,197.525,197.592,32300000.0
2005-06-23 15:38:00,197.582,197.586,197.543,197.543,50000000.0
2005-06-23 15:39:00,197.551,197.643,197.532,197.625,30100000.0
2005-06-23 15:40:00,197.651,197.671,197.634,197.648,41000000.0
2005-06-23 15:41:00,197.687,197.687,197.626,197.64,65899999.0
2005-06-23 15:42:00,197.64,197.652,197.568,197.607,58800000.0
2005-06-23 15:43:00,197.629,197.644,197.594,197.625,60300000.0
2005-06-23 15:44:00,197.597,197.627,197.597,197.615,23900000.0
2005-06-23 15:45:00,197.613,197.646,197.607,197.607,17100000.0
2005-06-23 15:46:00,197.613,197.631,197.571,197.63,54900000.0
2005-06-23 15:47:00,197.639,197.649,197.599,197.635,61500000.0
2005-06-23 15:48:00,197.604,197.632,197.598,197.632,54700000.0
2005-06-23 15:49:00,197.614,197.633,197.599,197.633,36600000.0
2005-06-23 15:50:00,197.598,197.625,197.593,197.625,35800000.0
2005-06-23 15:51:00,197.627,197.648,197.597,197.635,48600000.0
2005-06-23 15:52:00,197.612,197.636,197.588,197.595,33300000.0
2005-06-23 15:53:00,197.571,197.626,197.571,197.608,57000001.0
2005-06-23 15:54:00,197.602,197.62,197.568,197.62,78399999.0
2005-06-23 15:55:00,197.624,197.637,197.578,197.611,36000000.0
2005-06-23 15:56:00,197.623,197.645,197.604,197.627,30300000.0
2005-06-23 15:57:00,197.655,197.68,197.631,197.666,82599998.0
2005-06-23 15:58:00,197.683,197.704,197.635,197.635,44099999.0
2005-06-23 15:59:00,197.703,197.722,197.652,197.666,20800000.0
2005-06-23 16:00:00,197.662,197.703,197.623,197.645,70800000.0
2005-06-23 16:01:00,197.675,197.717,197.634,197.703,76000001.0
2005-06-23 16:02:00,197.671,197.731,197.658,197.719,26200000.0
2005-06-23 16:03:00,197.721,197.734,197.677,197.71,108299999.0
2005-06-23 16:04:00,197.719,197.719,197.682,197.699,68899999.0
2005-06-23 16:05:00,197.694,197.73,197.687,197.712,37500000.0
2005-06-23 16:06:00,197.732,197.757,197.713,197.727,38800000.0
2005-06-23 16:07:00,197.727,197.741,197.675,197.696,52900000.0
2005-06-23 16:08:00,197.693,197.743,197.684,197.743,25500000.0
2005-06-23 16:09:00,197.72,197.73,197.677,197.713,64900000.0
2005-06-23 16:10:00,197.721,197.721,197.663,197.69,26100000.0
2005-06-23 16:11:00,197.725,197.725,197.667,197.701,82200001.0
2005-06-23 16:12:00,197.765,197.788,197.727,197.762,68600000.0
2005-06-23 16:13:00,197.82,197.834,197.767,197.816,34700000.0
2005-06-23 16:14:00,197.801,197.828,197.778,197.796,34800000.0
2005-06-23 16:15:00,197.797,197.804,197.76,197.803,56600000.0
2005-06-23 16:16:00,197.8,197.848,197.776,197.848,31300000.0
2005-06-23 16:17:00,197.838,197.868,197.813,197.859,35500000.0
2005-06-23 16:18:00,197.824,197.848,197.785,197.81,78200001.0
2005-06-23 16:19:00,197.851,197.851,197.769,197.808,35700000.0
2005-06-23 16:20:00,197.835,197.838,197.791,197.808,62800000.0
2005-06-23 16:21:00,197.8,197.836,197.777,197.81,59800000.0
2005-06-23 16:22:00,197.778,197.815,197.776,197.776,58200000.0
2005-06-23 16:23:00,197.795,197.824,197.757,197.771,32200000.0
2005-06-23 16:24:00,197.798,197.836,197.777,197.817,86499999.0
2005-06-23 16:25:00,197.843,197.851,197.818,197.848,21800000.0
2005-06-23 16:26:00,197.85,197.858,197.807,197.83,40800000.0
2005-06-23 16:27:00,197.841,197.865,197.822,197.865,45000000.0
2005-06-23 16:28:00,197.856,197.897,197.85,197.886,84900000.0
2005-06-23 16:29:00,197.897,197.908,197.863,197.894,50500000.0
2005-06-23 16:30:00,197.87,197.882,197.826,197.827,57300000.0
2005-06-23 16:31:00,197.846,197.873,197.819,197.873,64800000.0
2005-06-23 16:32:00,197.869,197.936,197.863,197.871,41100000.0
2005-06-23 16:33:00,197.908,197.935,197.883,197.919,20700000.0
2005-06-23 16:34:00,197.928,197.939,197.88,197.903,29500000.0
2005-06-23 16:35:00,197.906,197.922,197.889,197.922,103199999.0
2005-06-23 16:36:00,197.903,197.961,197.882,197.959,61699999.0
2005-06-23 16:37:00,197.944,197.966,197.916,197.963,69999999.0
2005-06-23 16:38:00,197.941,198.001,197.931,197.949,31100000.0
2005-06-23 16:39:00,197.939,197.999,197.933,197.985,33600000.0
2005-06-23 16:40:00,197.973,198.014,197.961,197.969,62200000.0
2005-06-23 16:41:00,197.96,198.008,197.928,197.951,55600000.0
2005-06-23 16:42:00,197.965,197.98,197.925,197.94,44900000.0
2005-06-23 16:43:00,197.964,197.976,197.924,197.956,50300000.0
2005-06-23 16:44:00,197.977,197.983,197.894,197.905,64899999.0
2005-06-23 16:45:00,197.902,197.953,197.887,197.887,45900000.0
2005-06-23 16:46:00,197.901,197.931,197.846,197.846,49400001.0
2005-06-23 16:47:00,197.906,197.946,197.876,197.946,82200000.0
2005-06-23 16:48:00,197.968,197.986,197.934,197.946,19100000.0
2005-06-23 16:49:00,197.953,197.98,197.934,197.965,44700000.0
2005-06-23 16:50:00,197.987,197.995,197.923,197.989,38100000.0
2005-06-23 16:51:00,197.988,198.033,197.988,198.024,61700000.0
2005-06-23 16:52:00,198.043,198.043,197.969,198.001,42700000.0
2005-06-23 16:53:00,197.98,198.015,197.973,197.991,80500001.0
2005-06-23 16:54:00,197.987,198.01,197.962,197.986,40800000.0
2005-06-23 16:55:00,198.02,198.05,197.974,198.036,67200000.0
2005-06-23 16:56:00,198.039,198.049,197.996,198.008,75900000.0
2005-06-23 16:57:00,198.001,198.032,197.981,198.004,62400000.0
2005-06-23 16:58:00,197.995,198.058,197.956,198.058,36800000.0
2005-06-23 16:59:00,198.051,198.066,198.01,198.066,70800001.0
2005-06-23 17:00:00,198.04,198.064,197.972,197.972,75500000.0
2005-06-23 17:01:00,197.937,197.963,197.883,197.883,72899999.0
2005-06-23 17:02:00,197.856,197.885,197.837,197.885,14900000.0
2005-06-23 17:03:00,197.913,197.937,197.872,197.932,47300000.0
2005-06-23 17:04:00,197.913,198.005,197.901,198.0,70100001.0
2005-06-23 17:05:00,198.007,198.028,197.963,198.004,25600000.0
2005-06-23 17:06:00,198.013,198.041,197.982,198.023,31600000.0
2005-06-23 17:07:00,198.031,198.042,197.984,198.011,77400001.0
2005-06-23 17:08:00,198.018,198.026,197.916,197.996,45300000.0
2005-06-23 17:09:00,198.01,198.021,197.945,197.979,43800000.0
2005-06-23 17:10:00,197.97,198.018,197.966,197.995,65700000.0
2005-06-23 17:11:00,197.978,197.99,197.857,197.857,69899999.0
2005-06-23 17:12:00,197.853,197.912,197.841,197.866,67200000.0
2005-06-23 17:13:00,197.912,197.986,197.857,197.882,41500000.0
2005-06-23 17:14:00,197.918,197.973,197.905,197.937,63800000.0
2005-06-23 17:15:00,197.953,197.953,197.872,197.89,59399999.0
2005-06-23 17:16:00,197.915,197.915,197.839,197.839,39400000.0
2005-06-23 17:17:00,197.87,197.917,197.784,197.815,52700000.0
2005-06-23 17:18:00,197.817,197.844,197.722,197.787,76600000.0
2005-06-23 17:19:00,197.843,197.843,197.756,197.823,68500000.0
2005-06-23 17:20:00,197.818,197.833,197.781,197.797,29000000.0
2005-06-23 17:21:00,197.81,197.848,197.79,197.804,37900001.0
2005-06-23 17:22:00,197.832,197.832,197.751,197.787,45300000.0
2005-06-23 17:23:00,197.742,197.803,197.704,197.725,62599999.0
2005-06-23 17:24:00,197.75,197.769,197.671,197.7,33500000.0
2005-06-23 17:25:00,197.64,197.791,197.64,197.791,42000000.0
2005-06-23 17:26:00,197.785,197.821,197.765,197.778,92900000.0
2005-06-23 17:27:00,197.77,197.801,197.758,197.798,54400000.0
2005-06-23 17:28:00,197.787,197.799,197.747,197.77,56700000.0
2005-06-23 17:29:00,197.768,197.81,197.756,197.802,65500001.0
2005-06-23 17:30:00,197.791,197.818,197.76,197.795,44700000.0
2005-06-23 17:31:00,197.761,197.821,197.743,197.811,46200000.0
2005-06-23 17:32:00,197.805,197.824,197.736,197.744,40000000.0
2005-06-23 17:33:00,197.743,197.766,197.715,197.747,35000000.0
2005-06-23 17:34:00,197.707,197.74,197.684,197.739,58200001.0
2005-06-23 17:35:00,197.715,197.734,197.684,197.716,47400000.0
2005-06-23 17:36:00,197.715,197.794,197.711,197.77,56300000.0
2005-06-23 17:37:00,197.746,197.798,197.746,197.778,49300001.0
2005-06-23 17:38:00,197.762,197.795,197.739,197.795,51100000.0
2005-06-23 17:39:00,197.782,197.802,197.727,197.744,44900000.0
2005-06-23 17:40:00,197.762,197.772,197.729,197.766,90700000.0
2005-06-23 17:41:00,197.79,197.806,197.677,197.712,56300000.0
2005-06-23 17:42:00,197.744,197.754,197.685,197.738,38400000.0
2005-06-23 17:43:00,197.73,197.732,197.693,197.698,22100000.0
2005-06-23 17:44:00,197.7,197.739,197.678,197.692,97299999.0
2005-06-23 17:45:00,197.715,197.724,197.644,197.723,75800002.0
2005-06-23 17:46:00,197.675,197.74,197.668,197.734,92099997.0
2005-06-23 17:47:00,197.738,197.761,197.699,197.754,39600000.0
2005-06-23 17:48:00,197.753,197.815,197.732,197.732,23700000.0
2005-06-23 17:49:00,197.826,197.826,197.768,197.782,79200001.0
2005-06-23 17:50:00,197.812,197.812,197.768,197.771,35100000.0
2005-06-23 17:51:00,197.778,197.818,197.699,197.777,75300001.0
2005-06-23 17:52:00,197.79,197.799,197.734,197.761,44799999.0
2005-06-23 17:53:00,197.774,197.778,197.697,197.706,73899999.0
2005-06-23 17:54:00,197.715,197.773,197.705,197.763,48500001.0
2005-06-23 17:55:00,197.772,197.772,197.673,197.722,104000003.0
2005-06-23 17:56:00,197.708,197.746,197.69,197.702,71400001.0
2005-06-23 17:57:00,197.727,197.776,197.666,197.717,57799999.0
2005-06-23 17:58:00,197.727,197.776,197.688,197.752,78999999.0
2005-06-23 17:59:00,197.773,197.787,197.716,197.728,72300000.0
2005-06-23 18:00:00,197.754,197.754,197.656,197.709,58600001.0
2005-06-23 18:01:00,197.697,197.724,197.639,197.666,582200003.0
2005-06-23 18:02:00,197.68,197.691,197.579,197.662,852000004.0
2005-06-23 18:03:00,197.646,197.678,197.631,197.644,669700002.0
2005-06-23 18:04:00,197.65,197.713,197.586,197.672,475999999.0
2005-06-23 18:05:00,197.684,197.75,197.616,197.706,672399996.0
2005-06-23 18:06:00,197.66,197.74,197.645,197.73,676000001.0
2005-06-23 18:07:00,197.759,197.855,197.724,197.821,622900003.0
2005-06-23 18:08:00,197.825,197.842,197.716,197.827,584100004.0
2005-06-23 18:09:00,197.818,197.903,197.776,197.86,486799999.0
2005-06-23 18:10:00,197.831,197.882,197.779,197.837,627099996.0
2005-06-23 18:11:00,197.836,197.884,197.684,197.808,346900001.0
2005-06-23 18:12:00,197.779,197.799,197.699,197.756,269499998.0
2005-06-23 18:13:00,197.786,197.818,197.754,197.785,410400001.0
2005-06-23 18:14:00,197.788,197.826,197.748,197.808,635799999.0
2005-06-23 18:15:00,197.791,197.827,197.755,197.825,585699999.0
2005-06-23 18:16:00,197.839,197.844,197.733,197.819,702400001.0
2005-06-23 18:17:00,197.814,197.827,197.733,197.788,209900001.0
2005-06-23 18:18:00,197.772,197.811,197.728,197.754,407300000.0
2005-06-23 18:19:00,197.745,197.822,197.734,197.78,581799999.0
2005-06-23 18:20:00,197.776,197.829,197.745,197.758,600500001.0
2005-06-23 18:21:00,197.766,197.796,197.718,197.775,503200000.0
2005-06-23 18:22:00,197.777,197.799,197.732,197.789,459199998.0
2005-06-23 18:23:00,197.788,197.79,197.723,197.744,763100001.0
2005-06-23 18:24:00,197.711,197.756,197.667,197.721,482400001.0
2005-06-23 18:25:00,197.73,197.748,197.652,197.697,459200001.0
2005-06-23 18:26:00,197.708,197.738,197.665,197.713,359699999.0
2005-06-23 18:27:00,197.713,197.76,197.643,197.735,380000000.0
2005-06-23 18:28:00,197.748,197.748,197.672,197.686,425800000.0
2005-06-23 18:29:00,197.698,197.749,197.65,197.681,458000000.0
2005-06-23 18:30:00,197.682,197.733,197.679,197.715,333600001.0
2005-06-23 18:31:00,197.668,197.722,197.641,197.68,369700000.0
2005-06-23 18:32:00,197.645,197.712,197.608,197.653,436299997.0
2005-06-23 18:33:00,197.679,197.715,197.659,197.684,447499998.0
2005-06-23 18:34:00,197.673,197.715,197.618,197.68,524200003.0
2005-06-23 18:35:00,197.706,197.756,197.677,197.721,403400002.0
2005-06-23 18:36:00,197.699,197.75,197.657,197.7,250900001.0
2005-06-23 18:37:00,197.716,197.748,197.645,197.715,121000000.0
2005-06-23 18:38:00,197.699,197.731,197.651,197.695,154500000.0
2005-06-23 18:39:00,197.685,197.703,197.622,197.652,84300000.0
2005-06-23 18:40:00,197.675,197.682,197.64,197.661,271499999.0
2005-06-23 18:41:00,197.651,197.697,197.623,197.683,325100001.0
2005-06-23 18:42:00,197.685,197.692,197.599,197.626,221800000.0
2005-06-23 18:43:00,197.663,197.701,197.606,197.685,142600001.0
2005-06-23 18:44:00,197.616,197.693,197.611,197.668,259000000.0
2005-06-23 18:45:00,197.671,197.696,197.615,197.641,251699999.0
2005-06-23 18:46:00,197.646,197.681,197.593,197.652,195900001.0
2005-06-23 18:47:00,197.646,197.669,197.578,197.651,94700000.0
2005-06-23 18:48:00,197.64,197.653,197.539,197.592,145700000.0
2005-06-23 18:49:00,197.611,197.626,197.526,197.59,164100000.0
2005-06-23 18:50:00,197.607,197.728,197.602,197.725,343700000.0
2005-06-23 18:51:00,197.734,197.751,197.646,197.712,228699999.0
2005-06-23 18:52:00,197.712,197.719,197.626,197.689,328699998.0
2005-06-23 18:53:00,197.672,197.727,197.654,197.679,181600001.0
2005-06-23 18:54:00,197.686,197.734,197.65,197.699,217799999.0
2005-06-23 18:55:00,197.727,197.729,197.567,197.683,322600000.0
2005-06-23 18:56:00,197.717,197.717,197.611,197.658,71800001.0
2005-06-23 18:57:00,197.675,197.739,197.67,197.689,205900001.0
2005-06-23 18:58:00,197.68,197.72,197.638,197.696,379100000.0
2005-06-23 18:59:00,197.608,197.705,197.606,197.671,253500001.0
2005-06-23 19:00:00,197.627,197.687,197.609,197.647,54600000.0
2005-06-23 19:01:00,197.66,197.691,197.594,197.64,86500000.0
2005-06-23 19:02:00,197.649,197.676,197.591,197.647,168000000.0
2005-06-23 19:03:00,197.617,197.668,197.607,197.629,312800001.0
2005-06-23 19:04:00,197.629,197.654,197.585,197.623,192300000.0
2005-06-23 19:05:00,197.632,197.632,197.539,197.61,176099999.0
2005-06-23 19:06:00,197.6,197.642,197.563,197.629,475500000.0
2005-06-23 19:07:00,197.654,197.683,197.615,197.652,214000000.0
2005-06-23 19:08:00,197.619,197.668,197.599,197.654,414000002.0
2005-06-23 19:09:00,197.637,197.743,197.587,197.715,151900001.0
2005-06-23 19:10:00,197.738,197.76,197.675,197.733,122200000.0
2005-06-23 19:11:00,197.77,197.777,197.701,197.756,63500000.0
2005-06-23 19:12:00,197.763,197.792,197.628,197.772,134900000.0
2005-06-23 19:13:00,197.776,197.777,197.617,197.702,143100000.0
2005-06-23 19:14:00,197.694,197.771,197.596,197.745,239500000.0
2005-06-23 19:15:00,197.759,197.794,197.693,197.749,231900001.0
2005-06-23 19:16:00,197.782,197.783,197.708,197.726,32600000.0
2005-06-23 19:17:00,197.741,197.77,197.71,197.761,128200000.0
2005-06-23 19:18:00,197.745,197.785,197.666,197.78,178699999.0
2005-06-23 19:19:00,197.774,197.774,197.686,197.724,247999999.0
2005-06-23 19:20:00,197.721,197.766,197.644,197.717,151000000.0
2005-06-23 19:21:00,197.716,197.746,197.671,197.701,227000002.0
2005-06-23 19:22:00,197.738,197.771,197.695,197.709,118200000.0
2005-06-23 19:23:00,197.715,197.762,197.697,197.752,358100001.0
2005-06-23 19:24:00,197.744,197.783,197.696,197.75,144899999.0
2005-06-23 19:25:00,197.743,197.797,197.695,197.737,251700001.0
2005-06-23 19:26:00,197.769,197.779,197.713,197.777,480600001.0
2005-06-23 19:27:00,197.78,197.799,197.738,197.753,286300001.0
2005-06-23 19:28:00,197.759,197.831,197.733,197.757,259500002.0
2005-06-23 19:29:00,197.817,197.826,197.78,197.82,75799999.0
2005-06-23 19:30:00,197.792,197.805,197.692,197.782,242199999.0
2005-06-23 19:31:00,197.8,197.851,197.78,197.822,159600002.0
2005-06-23 19:32:00,197.826,197.897,197.779,197.789,401600000.0
2005-06-23 19:33:00,197.842,197.879,197.739,197.839,122000000.0
2005-06-23 19:34:00,197.833,197.838,197.762,197.766,195200000.0
2005-06-23 19:35:00,197.794,197.809,197.722,197.787,285700000.0
2005-06-23 19:36:00,197.809,197.809,197.758,197.758,206900000.0
2005-06-23 19:37:00,197.704,197.775,197.695,197.749,79600000.0
2005-06-23 19:38:00,197.756,197.812,197.709,197.789,163700000.0
2005-06-23 19:39:00,197.77,197.861,197.717,197.775,213499998.0
2005-06-23 19:40:00,197.765,197.808,197.71,197.765,279100000.0
2005-06-23 19:41:00,197.77,197.799,197.722,197.781,343800002.0
2005-06-23 19:42:00,197.799,197.813,197.737,197.791,155500000.0
2005-06-23 19:43:00,197.773,197.833,197.762,197.816,59400000.0
2005-06-23 19:44:00,197.792,197.837,197.737,197.806,171599999.0
2005-06-23 19:45:00,197.818,197.842,197.749,197.817,180400001.0
2005-06-23 19:46:00,197.86,197.861,197.773,197.845,129400000.0
2005-06-23 19:47:00,197.851,197.86,197.802,197.858,33200000.0
2005-06-23 19:48:00,197.845,197.889,197.789,197.84,206400001.0
2005-06-23 19:49:00,197.803,197.845,197.767,197.812,126900000.0
2005-06-23 19:50:00,197.811,197.838,197.754,197.803,182500001.0
2005-06-23 19:51:00,197.809,197.858,197.78,197.825,127300000.0
2005-06-23 19:52:00,197.862,197.862,197.773,197.841,167400000.0
2005-06-23 19:53:00,197.838,197.846,197.783,197.844,156199998.0
2005-06-23 19:54:00,197.841,197.853,197.767,197.799,192300000.0
2005-06-23 19:55:00,197.833,197.869,197.816,197.863,72000000.0
2005-06-23 19:56:00,197.812,197.872,197.807,197.87,134000000.0
2005-06-23 19:57:00,197.795,197.886,197.795,197.882,92800000.0
2005-06-23 19:58:00,197.871,197.879,197.77,197.77,256100000.0
2005-06-23 19:59:00,197.842,197.855,197.788,197.826,223099998.0
2005-06-23 20:00:00,197.817,197.844,197.795,197.822,60100000.0
2005-06-23 20:01:00,197.767,197.832,197.767,197.832,75200000.0
2005-06-23 20:02:00,197.81,197.854,197.809,197.83,102500000.0
2005-06-23 20:03:00,197.797,197.84,197.772,197.812,73300000.0
2005-06-23 20:04:00,197.796,197.828,197.744,197.813,153600000.0
2005-06-23 20:05:00,197.798,197.81,197.724,197.733,135700000.0
2005-06-23 20:06:00,197.749,197.797,197.711,197.75,224200001.0
2005-06-23 20:07:00,197.781,197.788,197.679,197.771,183200002.0
2005-06-23 20:08:00,197.802,197.824,197.74,197.805,241700000.0
2005-06-23 20:09:00,197.798,197.809,197.721,197.766,91900000.0
2005-06-23 20:10:00,197.759,197.809,197.752,197.803,132900000.0
2005-06-23 20:11:00,197.8,197.805,197.726,197.762,289800000.0
2005-06-23 20:12:00,197.738,197.791,197.717,197.76,447299999.0
2005-06-23 20:13:00,197.749,197.787,197.676,197.769,136900000.0
2005-06-23 20:14:00,197.772,197.772,197.712,197.746,159800001.0
2005-06-23 20:15:00,197.752,197.766,197.69,197.744,327600000.0
2005-06-23 20:16:00,197.694,197.783,197.693,197.759,200300000.0
2005-06-23 20:17:00,197.778,197.797,197.759,197.796,52200000.0
2005-06-23 20:18:00,197.797,197.806,197.739,197.782,119400000.0
2005-06-23 20:19:00,197.79,197.809,197.749,197.751,182599999.0
2005-06-23 20:20:00,197.73,197.763,197.703,197.745,286399998.0
2005-06-23 20:21:00,197.752,197.783,197.703,197.762,106900000.0
2005-06-23 20:22:00,197.76,197.779,197.698,197.774,246399999.0
2005-06-23 20:23:00,197.776,197.791,197.726,197.768,222799999.0
2005-06-23 20:24:00,197.747,197.763,197.702,197.745,205799999.0
2005-06-23 20:25:00,197.745,197.789,197.727,197.756,318000001.0
2005-06-23 20:26:00,197.771,197.79,197.722,197.772,333699999.0
2005-06-23 20:27:00,197.74,197.773,197.681,197.761,179600001.0
2005-06-23 20:28:00,197.737,197.766,197.716,197.727,351199999.0
2005-06-23 20:29:00,197.744,197.794,197.717,197.785,388700001.0
2005-06-23 20:30:00,197.751,197.778,197.713,197.744,604400002.0
2005-06-23 20:31:00,197.8,197.801,197.749,197.749,455999999.0
2005-06-23 20:32:00,197.793,197.8,197.729,197.758,525600001.0
2005-06-23 20:33:00,197.754,197.758,197.677,197.758,165100001.0
2005-06-23 20:34:00,197.758,197.778,197.723,197.762,114000001.0
2005-06-23 20:35:00,197.732,197.75,197.66,197.712,154000002.0
2005-06-23 20:36:00,197.709,197.736,197.644,197.677,126900000.0
2005-06-23 20:37:00,197.66,197.699,197.625,197.666,100900000.0
2005-06-23 20:38:00,197.676,197.715,197.626,197.655,202900000.0
2005-06-23 20:39:00,197.677,197.739,197.673,197.691,239400000.0
2005-06-23 20:40:00,197.65,197.681,197.626,197.644,436700002.0
2005-06-23 20:41:00,197.638,197.653,197.478,197.523,162600000.0
2005-06-23 20:42:00,197.509,197.607,197.497,197.527,259299999.0
2005-06-23 20:43:00,197.485,197.616,197.483,197.515,243800000.0
2005-06-23 20:44:00,197.555,197.609,197.52,197.562,403599999.0
2005-06-23 20:45:00,197.579,197.599,197.525,197.573,249699999.0
2005-06-23 20:46:00,197.59,197.628,197.522,197.595,177700000.0
2005-06-23 20:47:00,197.595,197.674,197.567,197.653,233700000.0
2005-06-23 20:48:00,197.694,197.694,197.566,197.615,224300000.0
2005-06-23 20:49:00,197.621,197.646,197.562,197.64,121000000.0
2005-06-23 20:50:00,197.638,197.669,197.575,197.635,351600000.0
2005-06-23 20:51:00,197.626,197.679,197.6,197.64,162000000.0
2005-06-23 20:52:00,197.637,197.667,197.546,197.618,104400000.0
2005-06-23 20:53:00,197.598,197.629,197.551,197.605,280600000.0
2005-06-23 20:54:00,197.599,197.633,197.542,197.58,91500000.0
2005-06-23 20:55:00,197.625,197.633,197.56,197.605,286700000.0
2005-06-23 20:56:00,197.61,197.635,197.569,197.616,167200000.0
2005-06-23 20:57:00,197.593,197.641,197.563,197.603,385099998.0
2005-06-23 20:58:00,197.598,197.639,197.563,197.613,419399999.0
2005-06-23 20:59:00,197.599,197.606,197.533,197.589,633400004.0
2005-06-23 21:00:00,197.59,197.605,197.541,197.581,555900001.0
2005-06-23 21:01:00,197.567,197.584,197.517,197.547,413800001.0
2005-06-23 21:02:00,197.543,197.59,197.512,197.569,284000001.0
2005-06-23 21:03:00,197.557,197.606,197.557,197.592,254999999.0
2005-06-23 21:04:00,197.595,197.595,197.508,197.594,89899999.0
2005-06-23 21:05:00,197.559,197.611,197.508,197.553,146499999.0
2005-06-23 21:06:00,197.583,197.602,197.547,197.557,152399999.0
2005-06-23 21:07:00,197.604,197.604,197.523,197.572,289599999.0
2005-06-23 21:08:00,197.584,197.586,197.51,197.552,143800000.0
2005-06-23 21:09:00,197.555,197.603,197.549,197.584,95899997.0
2005-06-23 21:10:00,197.581,197.602,197.534,197.602,118199998.0
2005-06-23 21:11:00,197.573,197.594,197.522,197.57,117700000.0
2005-06-23 21:12:00,197.556,197.633,197.553,197.599,90500001.0
2005-06-23 21:13:00,197.601,197.628,197.56,197.6,158700000.0
2005-06-23 21:14:00,197.605,197.635,197.545,197.6,385100000.0
2005-06-23 21:15:00,197.591,197.63,197.536,197.606,320700000.0
2005-06-23 21:16:00,197.578,197.63,197.565,197.612,73600000.0
2005-06-23 21:17:00,197.643,197.651,197.565,197.627,275000002.0
2005-06-23 21:18:00,197.628,197.633,197.542,197.567,146300001.0
2005-06-23 21:19:00,197.566,197.602,197.515,197.566,223100000.0
2005-06-23 21:20:00,197.58,197.629,197.53,197.585,360099999.0
2005-06-23 21:21:00,197.589,197.642,197.563,197.581,261100000.0
2005-06-23 21:22:00,197.613,197.622,197.552,197.578,178600000.0
2005-06-23 21:23:00,197.588,197.633,197.548,197.59,133300000.0
2005-06-23 21:24:00,197.6,197.619,197.578,197.612,215700003.0
2005-06-23 21:25:00,197.611,197.625,197.563,197.615,258800000.0
2005-06-23 21:26:00,197.592,197.633,197.582,197.591,122600000.0
2005-06-23 21:27:00,197.566,197.621,197.559,197.592,136600001.0
2005-06-23 21:28:00,197.605,197.635,197.598,197.6,140900000.0
2005-06-23 21:29:00,197.608,197.666,197.597,197.653,69100000.0
2005-06-23 21:30:00,197.657,197.666,197.596,197.654,102000000.0
2005-06-23 21:31:00,197.639,197.652,197.588,197.618,54000000.0
2005-06-23 21:32:00,197.645,197.645,197.576,197.618,60300000.0
2005-06-23 21:33:00,197.618,197.662,197.606,197.629,148600000.0
2005-06-23 21:34:00,197.6,197.637,197.553,197.637,190400000.0
2005-06-23 21:35:00,197.624,197.624,197.59,197.594,32400000.0
2005-06-23 21:36:00,197.632,197.634,197.542,197.605,103200001.0
2005-06-23 21:37:00,197.616,197.632,197.571,197.577,91599999.0
2005-06-23 21:38:00,197.591,197.607,197.551,197.587,63299999.0
2005-06-23 21:39:00,197.591,197.621,197.566,197.589,72300001.0
2005-06-23 21:40:00,197.558,197.639,197.558,197.61,49200000.0
2005-06-23 21:41:00,197.592,197.635,197.578,197.628,38200000.0
2005-06-23 21:42:00,197.613,197.645,197.572,197.608,145000000.0
2005-06-23 21:43:00,197.62,197.624,197.568,197.597,62799999.0
2005-06-23 21:44:00,197.62,197.634,197.553,197.588,216400002.0
2005-06-23 21:45:00,197.596,197.633,197.555,197.619,92799999.0
2005-06-23 21:46:00,197.636,197.686,197.581,197.686,164500002.0
2005-06-23 21:47:00,197.692,197.696,197.616,197.648,80500002.0
2005-06-23 21:48:00,197.648,197.667,197.611,197.625,172400000.0
2005-06-23 21:49:00,197.605,197.663,197.605,197.654,77200000.0
2005-06-23 21:50:00,197.635,197.666,197.602,197.666,35000000.0
2005-06-23 21:51:00,197.616,197.661,197.61,197.612,94899999.0
2005-06-23 21:52:00,197.653,197.658,197.625,197.652,42400000.0
2005-06-23 21:53:00,197.677,197.677,197.578,197.578,17400000.0
2005-06-23 21:54:00,197.617,197.646,197.584,197.633,58400000.0
2005-06-23 21:55:00,197.652,197.659,197.59,197.612,58600000.0
2005-06-23 21:56:00,197.642,197.644,197.605,197.605,45100000.0
2005-06-23 21:57:00,197.634,197.671,197.607,197.671,51800001.0
2005-06-23 21:58:00,197.65,197.666,197.613,197.641,44400000.0
2005-06-23 21:59:00,197.641,197.662,197.61,197.622,238500001.0
2005-06-23 22:00:00,197.71,197.738,197.602,197.659,217299998.0
2005-06-23 22:01:00,197.637,197.661,197.588,197.622,208100000.0
2005-06-23 22:02:00,197.598,197.643,197.55,197.62,245999999.0
2005-06-23 22:03:00,197.609,197.644,197.597,197.633,61100000.0
2005-06-23 22:04:00,197.625,197.64,197.582,197.625,145900000.0
2005-06-23 22:05:00,197.62,197.637,197.557,197.557,62200000.0
2005-06-23 22:06:00,197.624,197.641,197.608,197.627,32200000.0
2005-06-23 22:07:00,197.611,197.639,197.6,197.638,66599999.0
2005-06-23 22:08:00,197.615,197.643,197.594,197.632,87100000.0
2005-06-23 22:09:00,197.607,197.631,197.581,197.598,43200000.0
2005-06-23 22:10:00,197.632,197.639,197.587,197.634,40200000.0
2005-06-23 22:11:00,197.642,197.651,197.621,197.635,87499999.0
2005-06-23 22:12:00,197.673,197.673,197.597,197.638,97900000.0
2005-06-23 22:13:00,197.644,197.649,197.613,197.624,61200001.0
2005-06-23 22:14:00,197.641,197.654,197.615,197.629,37600000.0
2005-06-23 22:15:00,197.635,197.669,197.621,197.638,129999999.0
2005-06-23 22:16:00,197.652,197.665,197.603,197.638,209899999.0
2005-06-23 22:17:00,197.586,197.619,197.573,197.613,43900000.0
2005-06-23 22:18:00,197.605,197.641,197.597,197.62,69400000.0
2005-06-23 22:19:00,197.61,197.638,197.576,197.599,83199999.0
2005-06-23 22:20:00,197.607,197.611,197.549,197.611,48900000.0
2005-06-23 22:21:00,197.593,197.609,197.541,197.554,66000000.0
2005-06-23 22:22:00,197.531,197.605,197.516,197.541,39100000.0
2005-06-23 22:23:00,197.557,197.601,197.523,197.558,81800000.0
2005-06-23 22:24:00,197.544,197.587,197.514,197.587,31800000.0
2005-06-23 22:25:00,197.591,197.591,197.526,197.548,69700000.0
2005-06-23 22:26:00,197.579,197.596,197.56,197.596,59400000.0
2005-06-23 22:27:00,197.564,197.597,197.527,197.542,203799999.0
2005-06-23 22:28:00,197.55,197.584,197.534,197.564,13500000.0
2005-06-23 22:29:00,197.579,197.608,197.537,197.578,162800000.0
2005-06-23 22:30:00,197.562,197.565,197.54,197.557,49100000.0
2005-06-23 22:31:00,197.548,197.594,197.535,197.569,67500001.0
2005-06-23 22:32:00,197.588,197.595,197.553,197.555,83900000.0
2005-06-23 22:33:00,197.58,197.585,197.523,197.541,165900000.0
2005-06-23 22:34:00,197.535,197.594,197.521,197.543,309300000.0
2005-06-23 22:35:00,197.553,197.602,197.536,197.6,53000000.0
2005-06-23 22:36:00,197.553,197.571,197.524,197.567,98400000.0
2005-06-23 22:37:00,197.565,197.588,197.521,197.578,101600000.0
2005-06-23 22:38:00,197.552,197.586,197.534,197.56,31600000.0
2005-06-23 22:39:00,197.576,197.576,197.515,197.515,67499999.0
2005-06-23 22:40:00,197.528,197.581,197.526,197.545,97400000.0
2005-06-23 22:41:00,197.571,197.582,197.536,197.582,65200000.0
2005-06-23 22:42:00,197.563,197.567,197.528,197.542,33100000.0
2005-06-23 22:43:00,197.568,197.591,197.539,197.55,63799999.0
2005-06-23 22:44:00,197.56,197.578,197.514,197.57,109900000.0
2005-06-23 22:45:00,197.574,197.604,197.52,197.597,100600001.0
2005-06-23 22:46:00,197.632,197.648,197.58,197.626,44300000.0
2005-06-23 22:47:00,197.612,197.655,197.579,197.611,46900000.0
2005-06-23 22:48:00,197.647,197.649,197.546,197.622,103100000.0
2005-06-23 22:49:00,197.638,197.65,197.607,197.627,67400000.0
2005-06-23 22:50:00,197.589,197.651,197.563,197.6,67900001.0
2005-06-23 22:51:00,197.608,197.697,197.608,197.645,79700000.0
2005-06-23 22:52:00,197.702,197.711,197.656,197.657,39300001.0
2005-06-23 22:53:00,197.66,197.684,197.627,197.652,169999999.0
2005-06-23 22:54:00,197.644,197.668,197.624,197.66,59800000.0
2005-06-23 22:55:00,197.672,197.701,197.662,197.701,56400000.0
2005-06-23 22:56:00,197.689,197.719,197.659,197.69,85800000.0
2005-06-23 22:57:00,197.703,197.736,197.659,197.689,95100000.0
2005-06-23 22:58:00,197.706,197.742,197.694,197.704,38500000.0
2005-06-23 22:59:00,197.706,197.737,197.653,197.704,52200000.0
2005-06-23 23:00:00,197.716,197.728,197.674,197.701,51800000.0
2005-06-23 23:01:00,197.742,197.753,197.69,197.714,54799999.0
2005-06-23 23:02:00,197.767,197.771,197.68,197.689,65800000.0
2005-06-23 23:03:00,197.672,197.688,197.659,197.682,37600000.0
2005-06-23 23:04:00,197.695,197.698,197.642,197.677,57800000.0
2005-06-23 23:05:00,197.691,197.706,197.648,197.693,45800000.0
2005-06-23 23:06:00,197.697,197.705,197.635,197.655,49400001.0
2005-06-23 23:07:00,197.63,197.716,197.623,197.702,33900000.0
2005-06-23 23:08:00,197.703,197.72,197.653,197.694,19700000.0
2005-06-23 23:09:00,197.72,197.729,197.667,197.724,32300000.0
2005-06-23 23:10:00,197.663,197.746,197.663,197.717,53500000.0
2005-06-23 23:11:00,197.713,197.741,197.672,197.714,66700000.0
2005-06-23 23:12:00,197.709,197.733,197.664,197.733,46300000.0
2005-06-23 23:13:00,197.723,197.723,197.661,197.677,15200000.0
2005-06-23 23:14:00,197.709,197.709,197.636,197.653,48100000.0
2005-06-23 23:15:00,197.653,197.719,197.653,197.715,56400000.0
2005-06-23 23:16:00,197.707,197.718,197.681,197.686,71800000.0
2005-06-23 23:17:00,197.653,197.696,197.628,197.674,27600000.0
2005-06-23 23:18:00,197.623,197.75,197.609,197.75,47900000.0
2005-06-23 23:19:00,197.74,197.801,197.723,197.801,55699999.0
2005-06-23 23:20:00,197.809,197.821,197.766,197.81,99800001.0
2005-06-23 23:21:00,197.805,197.845,197.757,197.815,62500000.0
2005-06-23 23:22:00,197.81,197.812,197.722,197.765,51100000.0
2005-06-23 23:23:00,197.782,197.815,197.74,197.812,41700000.0
2005-06-23 23:24:00,197.812,197.814,197.77,197.795,49500000.0
2005-06-23 23:25:00,197.822,197.822,197.748,197.748,63500000.0
2005-06-23 23:26:00,197.75,197.804,197.728,197.728,56600000.0
2005-06-23 23:27:00,197.794,197.806,197.762,197.787,44100000.0
2005-06-23 23:28:00,197.792,197.818,197.743,197.758,83100001.0
2005-06-23 23:29:00,197.78,197.79,197.732,197.75,30000000.0
2005-06-23 23:30:00,197.763,197.783,197.744,197.758,64800000.0
2005-06-23 23:31:00,197.728,197.798,197.7,197.77,65200000.0
2005-06-23 23:32:00,197.761,197.761,197.711,197.723,52400000.0
2005-06-23 23:33:00,197.714,197.737,197.705,197.705,31900000.0
2005-06-23 23:34:00,197.678,197.752,197.678,197.73,59700000.0
2005-06-23 23:35:00,197.739,197.744,197.687,197.696,28800000.0
2005-06-23 23:36:00,197.662,197.742,197.662,197.726,39000000.0
2005-06-23 23:37:00,197.736,197.753,197.708,197.738,35800000.0
2005-06-23 23:38:00,197.73,197.737,197.687,197.737,56700001.0
2005-06-23 23:39:00,197.742,197.744,197.689,197.711,48200000.0
2005-06-23 23:40:00,197.722,197.74,197.691,197.72,55900000.0
2005-06-23 23:41:00,197.733,197.759,197.696,197.752,44600000.0
2005-06-23 23:42:00,197.754,197.77,197.66,197.661,43700001.0
2005-06-23 23:43:00,197.628,197.725,197.628,197.723,55000000.0
2005-06-23 23:44:00,197.688,197.726,197.664,197.694,43700000.0
2005-06-23 23:45:00,197.758,197.758,197.715,197.717,44800000.0
2005-06-23 23:46:00,197.672,197.74,197.667,197.74,31700000.0
2005-06-23 23:47:00,197.702,197.73,197.691,197.73,49200000.0
2005-06-23 23:48:00,197.727,197.737,197.67,197.729,62800000.0
2005-06-23 23:49:00,197.693,197.695,197.647,197.653,47000000.0
2005-06-23 23:50:00,197.658,197.71,197.658,197.694,39500000.0
2005-06-23 23:51:00,197.685,197.712,197.677,197.688,67300000.0
2005-06-23 23:52:00,197.675,197.729,197.661,197.728,44800000.0
2005-06-23 23:53:00,197.675,197.71,197.638,197.665,44600000.0
2005-06-23 23:54:00,197.663,197.716,197.648,197.682,68000000.0
2005-06-23 23:55:00,197.698,197.728,197.668,197.701,53000001.0
2005-06-23 23:56:00,197.703,197.744,197.675,197.743,43500000.0
2005-06-23 23:57:00,197.774,197.774,197.689,197.717,41800000.0
2005-06-23 23:58:00,197.727,197.731,197.684,197.725,82000000.0
2005-06-23 23:59:00,197.754,197.757,197.668,197.715,38100000.0
2005-06-24 00:00:00,197.725,197.73,197.691,197.698,65099999.0
2005-06-24 00:01:00,197.688,197.719,197.657,197.695,68500001.0
2005-06-24 00:02:00,197.662,197.712,197.653,197.712,43900000.0
2005-06-24 00:03:00,197.717,197.717,197.687,197.697,27900000.0
2005-06-24 00:04:00,197.696,197.718,197.688,197.696,50800001.0
2005-06-24 00:05:00,197.684,197.708,197.671,197.708,46900000.0
2005-06-24 00:06:00,197.725,197.725,197.667,197.674,36100000.0
2005-06-24 00:07:00,197.711,197.723,197.661,197.674,36900000.0
2005-06-24 00:08:00,197.67,197.72,197.66,197.709,65000000.0
2005-06-24 00:09:00,197.699,197.724,197.666,197.716,39300000.0
2005-06-24 00:10:00,197.696,197.745,197.693,197.728,45900000.0
2005-06-24 00:11:00,197.698,197.743,197.68,197.743,46300000.0
2005-06-24 00:12:00,197.684,197.746,197.677,197.701,99500000.0
2005-06-24 00:13:00,197.73,197.749,197.7,197.717,61800000.0
2005-06-24 00:14:00,197.705,197.734,197.674,197.71,106100001.0
2005-06-24 00:15:00,197.755,197.765,197.678,197.678,52500000.0
2005-06-24 00:16:00,197.705,197.736,197.668,197.686,54000000.0
2005-06-24 00:17:00,197.709,197.733,197.692,197.695,55200000.0
2005-06-24 00:18:00,197.709,197.745,197.698,197.745,82599999.0
2005-06-24 00:19:00,197.739,197.739,197.652,197.652,41800000.0
2005-06-24 00:20:00,197.635,197.706,197.635,197.692,51600000.0
2005-06-24 00:21:00,197.708,197.723,197.677,197.677,56900000.0
2005-06-24 00:22:00,197.673,197.741,197.673,197.73,45000000.0
2005-06-24 00:23:00,197.726,197.745,197.705,197.738,41600000.0
2005-06-24 00:24:00,197.75,197.778,197.736,197.776,51199999.0
2005-06-24 00:25:00,197.757,197.77,197.712,197.725,60000001.0
2005-06-24 00:26:00,197.733,197.778,197.728,197.763,47200000.0
2005-06-24 00:27:00,197.736,197.765,197.697,197.697,86800000.0
2005-06-24 00:28:00,197.712,197.718,197.654,197.678,27400000.0
2005-06-24 00:29:00,197.69,197.721,197.682,197.707,36000000.0
2005-06-24 00:30:00,197.699,197.708,197.671,197.697,62000000.0
2005-06-24 00:31:00,197.7,197.756,197.679,197.756,78400000.0
2005-06-24 00:32:00,197.737,197.743,197.682,197.708,35000000.0
2005-06-24 00:33:00,197.735,197.748,197.694,197.737,64800000.0
2005-06-24 00:34:00,197.734,197.753,197.7,197.7,72400000.0
2005-06-24 00:35:00,197.716,197.735,197.696,197.705,44699999.0
2005-06-24 00:36:00,197.708,197.763,197.688,197.763,37400000.0
2005-06-24 00:37:00,197.758,197.758,197.712,197.733,54599999.0
2005-06-24 00:38:00,197.72,197.779,197.704,197.766,69399999.0
2005-06-24 00:39:00,197.738,197.804,197.722,197.787,26300000.0
2005-06-24 00:40:00,197.775,197.804,197.745,197.792,62400000.0
2005-06-24 00:41:00,197.793,197.804,197.747,197.752,101900001.0
2005-06-24 00:42:00,197.731,197.755,197.718,197.726,27500000.0
2005-06-24 00:43:00,197.736,197.786,197.714,197.732,34300000.0
2005-06-24 00:44:00,197.723,197.771,197.71,197.748,74400000.0
2005-06-24 00:45:00,197.738,197.78,197.73,197.76,40400000.0
2005-06-24 00:46:00,197.802,197.818,197.763,197.792,21700000.0
2005-06-24 00:47:00,197.793,197.812,197.766,197.793,44800000.0
2005-06-24 00:48:00,197.8,197.826,197.748,197.749,81100001.0
2005-06-24 00:49:00,197.744,197.826,197.744,197.806,26000000.0
2005-06-24 00:50:00,197.826,197.826,197.757,197.791,44300000.0
2005-06-24 00:51:00,197.744,197.77,197.701,197.737,51900000.0
2005-06-24 00:52:00,197.743,197.783,197.726,197.727,52700000.0
2005-06-24 00:53:00,197.741,197.77,197.704,197.745,62299999.0
2005-06-24 00:54:00,197.731,197.771,197.718,197.72,62900000.0
2005-06-24 00:55:00,197.736,197.778,197.72,197.766,27100000.0
2005-06-24 00:56:00,197.738,197.79,197.738,197.79,30700000.0
2005-06-24 00:57:00,197.781,197.8,197.759,197.8,50200000.0
2005-06-24 00:58:00,197.786,197.795,197.711,197.723,28100000.0
2005-06-24 00:59:00,197.795,197.799,197.741,197.749,45400000.0
2005-06-24 01:00:00,197.759,197.785,197.75,197.757,63100000.0
2005-06-24 01:01:00,197.768,197.784,197.755,197.782,52600000.0
2005-06-24 01:02:00,197.803,197.803,197.737,197.789,55200000.0
2005-06-24 01:03:00,197.773,197.8,197.758,197.78,44700000.0
2005-06-24 01:04:00,197.767,197.79,197.734,197.735,79100000.0
2005-06-24 01:05:00,197.767,197.79,197.747,197.773,50200000.0
2005-06-24 01:06:00,197.8,197.815,197.759,197.791,38500000.0
2005-06-24 01:07:00,197.795,197.812,197.774,197.784,41500000.0
2005-06-24 01:08:00,197.745,197.78,197.708,197.77,51700001.0
2005-06-24 01:09:00,197.744,197.76,197.711,197.738,49700000.0
2005-06-24 01:10:00,197.738,197.788,197.729,197.782,66000001.0
2005-06-24 01:11:00,197.797,197.797,197.689,197.698,35800000.0
2005-06-24 01:12:00,197.797,197.797,197.71,197.761,74900000.0
2005-06-24 01:13:00,197.782,197.789,197.737,197.751,52100000.0
2005-06-24 01:14:00,197.745,197.788,197.725,197.739,59399999.0
2005-06-24 01:15:00,197.755,197.83,197.755,197.809,89500000.0
2005-06-24 01:16:00,197.818,197.861,197.81,197.847,66800000.0
2005-06-24 01:17:00,197.812,197.856,197.788,197.844,36700000.0
2005-06-24 01:18:00,197.82,197.867,197.802,197.847,52300000.0
2005-06-24 01:19:00,197.854,197.882,197.836,197.881,47600000.0
2005-06-24 01:20:00,197.881,197.907,197.866,197.885,77900000.0
2005-06-24 01:21:00,197.897,197.908,197.821,197.838,58000001.0
2005-06-24 01:22:00,197.882,197.901,197.838,197.846,93499999.0
2005-06-24 01:23:00,197.821,197.899,197.821,197.844,38000000.0
2005-06-24 01:24:00,197.876,197.892,197.849,197.864,38100001.0
2005-06-24 01:25:00,197.877,197.894,197.835,197.882,35100000.0
2005-06-24 01:26:00,197.878,197.946,197.878,197.901,105200002.0
2005-06-24 01:27:00,197.87,197.902,197.849,197.882,32300000.0
2005-06-24 01:28:00,197.886,197.886,197.814,197.87,71300000.0
2005-06-24 01:29:00,197.873,197.885,197.824,197.868,50300000.0
2005-06-24 01:30:00,197.89,197.897,197.836,197.843,32900000.0
2005-06-24 01:31:00,197.855,197.895,197.855,197.895,71700000.0
2005-06-24 01:32:00,197.928,197.928,197.842,197.856,60100001.0
2005-06-24 01:33:00,197.889,197.897,197.838,197.838,39000000.0
2005-06-24 01:34:00,197.868,197.885,197.842,197.862,58700000.0
2005-06-24 01:35:00,197.893,197.92,197.847,197.903,54599999.0
2005-06-24 01:36:00,197.89,197.903,197.858,197.877,41600000.0
2005-06-24 01:37:00,197.859,197.907,197.837,197.899,48700001.0
2005-06-24 01:38:00,197.872,197.932,197.865,197.932,29000000.0
2005-06-24 01:39:00,197.91,197.939,197.881,197.897,54600000.0
2005-06-24 01:40:00,197.907,197.997,197.907,197.942,43100000.0
2005-06-24 01:41:00,197.937,197.959,197.896,197.906,34100000.0
2005-06-24 01:42:00,197.93,197.962,197.908,197.955,76699999.0
2005-06-24 01:43:00,197.913,197.955,197.895,197.925,38200000.0
2005-06-24 01:44:00,197.846,197.911,197.833,197.885,57400000.0
2005-06-24 01:45:00,197.85,197.917,197.83,197.912,49200000.0
2005-06-24 01:46:00,197.902,197.93,197.848,197.877,54700000.0
2005-06-24 01:47:00,197.887,197.902,197.848,197.869,54599999.0
2005-06-24 01:48:00,197.879,197.901,197.85,197.901,53200000.0
2005-06-24 01:49:00,197.899,197.914,197.868,197.879,22800000.0
2005-06-24 01:50:00,197.872,197.88,197.821,197.827,58000001.0
2005-06-24 01:51:00,197.809,197.867,197.809,197.86,72000001.0
2005-06-24 01:52:00,197.818,197.843,197.793,197.807,93700000.0
2005-06-24 01:53:00,197.799,197.882,197.799,197.882,50199999.0
2005-06-24 01:54:00,197.869,197.884,197.843,197.877,51300000.0
2005-06-24 01:55:00,197.898,197.9,197.839,197.842,44000000.0
2005-06-24 01:56:00,197.87,197.882,197.824,197.824,54700000.0
2005-06-24 01:57:00,197.856,197.896,197.839,197.89,49000000.0
2005-06-24 01:58:00,197.881,197.904,197.856,197.904,36600000.0
2005-06-24 01:59:00,197.89,197.898,197.849,197.88,17000000.0
2005-06-24 02:00:00,197.835,197.873,197.809,197.839,38900000.0
2005-06-24 02:01:00,197.828,197.872,197.814,197.852,27900000.0
2005-06-24 02:02:00,197.83,197.876,197.82,197.837,68900000.0
2005-06-24 02:03:00,197.857,197.859,197.804,197.832,45700000.0
2005-06-24 02:04:00,197.829,197.837,197.788,197.802,58000000.0
2005-06-24 02:05:00,197.82,197.842,197.792,197.839,33100000.0
2005-06-24 02:06:00,197.804,197.818,197.727,197.729,34500000.0
2005-06-24 02:07:00,197.753,197.801,197.753,197.801,57400000.0
2005-06-24 02:08:00,197.791,197.796,197.756,197.782,85999999.0
2005-06-24 02:09:00,197.766,197.787,197.749,197.754,26300000.0
2005-06-24 02:10:00,197.735,197.792,197.735,197.79,46700000.0
2005-06-24 02:11:00,197.797,197.804,197.762,197.793,99400000.0
2005-06-24 02:12:00,197.778,197.797,197.76,197.767,39600000.0
2005-06-24 02:13:00,197.776,197.799,197.749,197.772,43000000.0
2005-06-24 02:14:00,197.743,197.781,197.72,197.751,45499999.0
2005-06-24 02:15:00,197.76,197.764,197.733,197.748,39700000.0
2005-06-24 02:16:00,197.762,197.777,197.753,197.755,53700000.0
2005-06-24 02:17:00,197.77,197.77,197.674,197.693,42700001.0
2005-06-24 02:18:00,197.71,197.73,197.639,197.708,51300000.0
2005-06-24 02:19:00,197.719,197.737,197.698,197.714,53299999.0
2005-06-24 02:20:00,197.708,197.729,197.671,197.689,86899999.0
2005-06-24 02:21:00,197.727,197.727,197.656,197.691,41400000.0
2005-06-24 02:22:00,197.7,197.743,197.676,197.72,44100001.0
2005-06-24 02:23:00,197.753,197.753,197.689,197.705,44400000.0
2005-06-24 02:24:00,197.727,197.747,197.699,197.727,64500000.0
2005-06-24 02:25:00,197.757,197.757,197.663,197.719,54899999.0
2005-06-24 02:26:00,197.71,197.761,197.677,197.733,30900000.0
2005-06-24 02:27:00,197.744,197.758,197.677,197.717,65800000.0
2005-06-24 02:28:00,197.703,197.771,197.691,197.752,55499999.0
2005-06-24 02:29:00,197.767,197.774,197.735,197.754,50300000.0
2005-06-24 02:30:00,197.705,197.786,197.703,197.729,49200000.0
2005-06-24 02:31:00,197.74,197.774,197.72,197.767,43000000.0
2005-06-24 02:32:00,197.752,197.782,197.742,197.75,69400000.0
2005-06-24 02:33:00,197.726,197.772,197.706,197.706,57200000.0
2005-06-24 02:34:00,197.748,197.765,197.717,197.765,60400000.0
2005-06-24 02:35:00,197.766,197.803,197.749,197.782,64800000.0
2005-06-24 02:36:00,197.796,197.809,197.744,197.777,38199999.0
2005-06-24 02:37:00,197.837,197.837,197.776,197.8,60700001.0
2005-06-24 02:38:00,197.75,197.81,197.75,197.788,57499999.0
2005-06-24 02:39:00,197.837,197.837,197.786,197.795,69200001.0
2005-06-24 02:40:00,197.803,197.813,197.781,197.8,49000000.0
2005-06-24 02:41:00,197.83,197.83,197.772,197.816,74500001.0
2005-06-24 02:42:00,197.842,197.852,197.797,197.834,48900000.0
2005-06-24 02:43:00,197.763,197.824,197.747,197.824,44099999.0
2005-06-24 02:44:00,197.825,197.861,197.804,197.844,25900000.0
2005-06-24 02:45:00,197.845,197.902,197.824,197.902,52399999.0
2005-06-24 02:46:00,197.9,197.908,197.829,197.884,43300000.0
2005-06-24 02:47:00,197.856,197.886,197.84,197.869,54600000.0
2005-06-24 02:48:00,197.864,197.869,197.831,197.835,73200000.0
2005-06-24 02:49:00,197.813,197.891,197.801,197.891,57400000.0
2005-06-24 02:50:00,197.866,197.878,197.802,197.822,59600000.0
2005-06-24 02:51:00,197.814,197.894,197.765,197.894,43500001.0
2005-06-24 02:52:00,197.843,197.894,197.828,197.872,26900000.0
2005-06-24 02:53:00,197.85,197.877,197.835,197.855,57100001.0
2005-06-24 02:54:00,197.855,197.954,197.855,197.954,24000000.0
2005-06-24 02:55:00,197.924,197.942,197.864,197.886,45400000.0
2005-06-24 02:56:00,197.906,197.94,197.891,197.9,37300000.0
2005-06-24 02:57:00,197.922,197.933,197.889,197.897,67200001.0
2005-06-24 02:58:00,197.925,197.932,197.89,197.907,35900000.0
2005-06-24 02:59:00,197.915,197.924,197.872,197.89,89500001.0
2005-06-24 03:00:00,197.873,197.918,197.86,197.865,58900000.0
2005-06-24 03:01:00,197.883,197.885,197.838,197.875,42200000.0
2005-06-24 03:02:00,197.863,197.906,197.851,197.889,53900000.0
2005-06-24 03:03:00,197.897,197.918,197.867,197.911,47200000.0
2005-06-24 03:04:00,197.899,197.903,197.839,197.896,54200000.0
2005-06-24 03:05:00,197.876,197.883,197.859,197.883,27600000.0
2005-06-24 03:06:00,197.883,197.9,197.868,197.882,47800000.0
2005-06-24 03:07:00,197.854,197.878,197.851,197.864,66000000.0
2005-06-24 03:08:00,197.881,197.89,197.828,197.853,59200000.0
2005-06-24 03:09:00,197.873,197.923,197.864,197.901,68300000.0
2005-06-24 03:10:00,197.908,197.919,197.857,197.889,39700000.0
2005-06-24 03:11:00,197.88,197.924,197.855,197.904,52300001.0
2005-06-24 03:12:00,197.888,197.902,197.87,197.898,73699998.0
2005-06-24 03:13:00,197.925,197.925,197.869,197.888,46200000.0
2005-06-24 03:14:00,197.902,197.912,197.848,197.876,55400000.0
2005-06-24 03:15:00,197.837,197.853,197.811,197.853,32200000.0
2005-06-24 03:16:00,197.876,197.887,197.828,197.887,64000000.0
2005-06-24 03:17:00,197.893,197.893,197.857,197.876,59800000.0
2005-06-24 03:18:00,197.879,197.885,197.851,197.885,58499999.0
2005-06-24 03:19:00,197.865,197.889,197.843,197.889,43400000.0
2005-06-24 03:20:00,197.873,197.873,197.843,197.843,62000000.0
2005-06-24 03:21:00,197.912,197.912,197.83,197.874,49500000.0
2005-06-24 03:22:00,197.87,197.89,197.829,197.868,74900000.0
2005-06-24 03:23:00,197.847,197.866,197.808,197.838,47600000.0
2005-06-24 03:24:00,197.81,197.85,197.805,197.827,44700000.0
2005-06-24 03:25:00,197.825,197.842,197.79,197.833,58400001.0
2005-06-24 03:26:00,197.82,197.831,197.754,197.773,55799999.0
2005-06-24 03:27:00,197.756,197.795,197.741,197.771,36200000.0
2005-06-24 03:28:00,197.764,197.772,197.709,197.732,34900000.0
2005-06-24 03:29:00,197.785,197.807,197.774,197.795,53400000.0
2005-06-24 03:30:00,197.743,197.827,197.743,197.807,38400000.0
2005-06-24 03:31:00,197.835,197.836,197.767,197.805,44600000.0
2005-06-24 03:32:00,197.798,197.836,197.785,197.836,56800000.0
2005-06-24 03:33:00,197.825,197.835,197.791,197.828,64700000.0
2005-06-24 03:34:00,197.771,197.826,197.768,197.819,50700000.0
2005-06-24 03:35:00,197.773,197.852,197.773,197.836,50000000.0
2005-06-24 03:36:00,197.795,197.868,197.795,197.868,48400000.0
2005-06-24 03:37:00,197.872,197.872,197.803,197.806,13800000.0
2005-06-24 03:38:00,197.794,197.818,197.776,197.815,43200000.0
2005-06-24 03:39:00,197.792,197.844,197.792,197.844,89299998.0
2005-06-24 03:40:00,197.861,197.861,197.783,197.803,36600000.0
2005-06-24 03:41:00,197.854,197.855,197.792,197.835,37300000.0
2005-06-24 03:42:00,197.84,197.853,197.783,197.843,83400000.0
2005-06-24 03:43:00,197.806,197.83,197.782,197.798,51399999.0
2005-06-24 03:44:00,197.822,197.824,197.768,197.813,51300000.0
2005-06-24 03:45:00,197.787,197.805,197.762,197.78,71300001.0
2005-06-24 03:46:00,197.733,197.826,197.733,197.823,70800000.0
2005-06-24 03:47:00,197.855,197.862,197.789,197.825,51600000.0
2005-06-24 03:48:00,197.796,197.839,197.774,197.839,62300000.0
2005-06-24 03:49:00,197.775,197.838,197.773,197.821,40499999.0
2005-06-24 03:50:00,197.818,197.846,197.804,197.816,58800001.0
2005-06-24 03:51:00,197.832,197.848,197.761,197.761,52399999.0
2005-06-24 03:52:00,197.784,197.85,197.784,197.823,39400000.0
2005-06-24 03:53:00,197.81,197.853,197.806,197.841,65300000.0
2005-06-24 03:54:00,197.829,197.849,197.806,197.829,73900000.0
2005-06-24 03:55:00,197.841,197.848,197.795,197.818,40800001.0
2005-06-24 03:56:00,197.813,197.85,197.803,197.834,68200000.0
2005-06-24 03:57:00,197.852,197.859,197.782,197.83,33200000.0
2005-06-24 03:58:00,197.845,197.851,197.752,197.791,67500000.0
2005-06-24 03:59:00,197.795,197.815,197.763,197.786,65300000.0
2005-06-24 04:00:00,197.795,197.822,197.77,197.822,44099999.0
2005-06-24 04:01:00,197.798,197.833,197.791,197.82,23600000.0
2005-06-24 04:02:00,197.823,197.836,197.768,197.826,78500001.0
2005-06-24 04:03:00,197.828,197.832,197.79,197.79,79499999.0
2005-06-24 04:04:00,197.793,197.852,197.793,197.852,51400000.0
2005-06-24 04:05:00,197.829,197.861,197.809,197.846,72600001.0
2005-06-24 04:06:00,197.844,197.853,197.816,197.843,29900000.0
2005-06-24 04:07:00,197.85,197.889,197.83,197.852,62600000.0
2005-06-24 04:08:00,197.85,197.85,197.806,197.817,52300000.0
2005-06-24 04:09:00,197.775,197.804,197.751,197.772,77900000.0
2005-06-24 04:10:00,197.783,197.824,197.754,197.787,35800000.0
2005-06-24 04:11:00,197.809,197.817,197.766,197.817,72200000.0
2005-06-24 04:12:00,197.809,197.837,197.783,197.82,44499999.0
2005-06-24 04:13:00,197.839,197.849,197.798,197.826,79600001.0
2005-06-24 04:14:00,197.803,197.849,197.794,197.806,45100000.0
2005-06-24 04:15:00,197.83,197.854,197.803,197.849,71200000.0
2005-06-24 04:16:00,197.806,197.858,197.79,197.833,43500000.0
2005-06-24 04:17:00,197.818,197.863,197.805,197.863,58400000.0
2005-06-24 04:18:00,197.811,197.829,197.788,197.797,59200000.0
2005-06-24 04:19:00,197.793,197.822,197.765,197.793,41199999.0
2005-06-24 04:20:00,197.806,197.816,197.779,197.799,71399999.0
2005-06-24 04:21:00,197.825,197.825,197.75,197.82,72200001.0
2005-06-24 04:22:00,197.814,197.831,197.799,197.822,31200000.0
2005-06-24 04:23:00,197.84,197.84,197.747,197.785,29500000.0
2005-06-24 04:24:00,197.815,197.815,197.747,197.764,55200000.0
2005-06-24 04:25:00,197.781,197.801,197.719,197.719,47200000.0
2005-06-24 04:26:00,197.734,197.817,197.734,197.81,24700000.0
2005-06-24 04:27:00,197.791,197.8,197.734,197.769,69600000.0
2005-06-24 04:28:00,197.797,197.829,197.757,197.829,46100000.0
2005-06-24 04:29:00,197.806,197.847,197.789,197.835,49700000.0
2005-06-24 04:30:00,197.824,197.844,197.806,197.832,46100001.0
2005-06-24 04:31:00,197.835,197.838,197.766,197.786,21700000.0
2005-06-24 04:32:00,197.805,197.828,197.79,197.828,47000000.0
2005-06-24 04:33:00,197.839,197.845,197.771,197.833,52700000.0
2005-06-24 04:34:00,197.831,197.891,197.799,197.891,28400000.0
2005-06-24 04:35:00,197.839,197.861,197.82,197.836,23200000.0
2005-06-24 04:36:00,197.857,197.858,197.816,197.828,62299999.0
2005-06-24 04:37:00,197.842,197.856,197.823,197.831,56700000.0
2005-06-24 04:38:00,197.815,197.862,197.798,197.862,53900000.0
2005-06-24 04:39:00,197.857,197.876,197.845,197.85,39500000.0
2005-06-24 04:40:00,197.889,197.889,197.827,197.866,64100000.0
2005-06-24 04:41:00,197.863,197.905,197.846,197.905,45200000.0
2005-06-24 04:42:00,197.819,197.869,197.817,197.845,38900000.0
2005-06-24 04:43:00,197.823,197.875,197.806,197.843,29700000.0
2005-06-24 04:44:00,197.824,197.856,197.807,197.821,46700000.0
2005-06-24 04:45:00,197.82,197.845,197.802,197.809,95600000.0
2005-06-24 04:46:00,197.857,197.869,197.817,197.829,69500000.0
2005-06-24 04:47:00,197.826,197.893,197.816,197.893,41100000.0
2005-06-24 04:48:00,197.866,197.919,197.851,197.917,38900000.0
2005-06-24 04:49:00,197.915,197.918,197.883,197.911,39800000.0
2005-06-24 04:50:00,197.868,197.911,197.855,197.89,58199999.0
2005-06-24 04:51:00,197.89,197.918,197.872,197.893,88400000.0
2005-06-24 04:52:00,197.897,197.921,197.866,197.903,58700000.0
2005-06-24 04:53:00,197.91,197.921,197.881,197.898,79200000.0
2005-06-24 04:54:00,197.952,197.967,197.909,197.952,96699999.0
2005-06-24 04:55:00,197.883,197.943,197.877,197.932,34800000.0
2005-06-24 04:56:00,197.873,197.921,197.873,197.898,25900000.0
2005-06-24 04:57:00,197.895,197.904,197.831,197.893,61999999.0
2005-06-24 04:58:00,197.94,197.953,197.89,197.92,49799999.0
2005-06-24 04:59:00,197.942,197.959,197.876,197.876,52200000.0
2005-06-24 05:00:00,197.924,197.924,197.882,197.916,95900001.0
2005-06-24 05:01:00,197.921,197.935,197.883,197.935,70700000.0
2005-06-24 05:02:00,197.908,197.912,197.863,197.898,59800000.0
2005-06-24 05:03:00,197.931,197.931,197.883,197.903,60600000.0
2005-06-24 05:04:00,197.884,197.915,197.858,197.858,64400000.0
2005-06-24 05:05:00,197.886,197.932,197.886,197.896,45100000.0
2005-06-24 05:06:00,197.927,197.95,197.894,197.914,47900000.0
2005-06-24 05:07:00,197.909,197.916,197.876,197.916,24500000.0
2005-06-24 05:08:00,197.939,197.939,197.889,197.923,32100000.0
2005-06-24 05:09:00,197.962,197.969,197.875,197.904,22800000.0
2005-06-24 05:10:00,197.922,197.925,197.884,197.915,46200000.0
2005-06-24 05:11:00,197.938,197.954,197.863,197.954,117100002.0
2005-06-24 05:12:00,197.914,197.933,197.892,197.921,96599999.0
2005-06-24 05:13:00,197.915,197.923,197.875,197.894,47600000.0
2005-06-24 05:14:00,197.904,197.942,197.861,197.861,58300000.0
2005-06-24 05:15:00,197.915,197.916,197.854,197.87,60900000.0
2005-06-24 05:16:00,197.877,197.912,197.862,197.9,17500000.0
2005-06-24 05:17:00,197.882,197.9,197.847,197.847,46300000.0
2005-06-24 05:18:00,197.878,197.886,197.837,197.863,38400000.0
2005-06-24 05:19:00,197.848,197.907,197.826,197.863,61400000.0
2005-06-24 05:20:00,197.881,197.9,197.846,197.862,72700000.0
2005-06-24 05:21:00,197.881,197.899,197.808,197.808,46399999.0
2005-06-24 05:22:00,197.875,197.884,197.845,197.861,45000000.0
2005-06-24 05:23:00,197.866,197.897,197.845,197.845,66500000.0
2005-06-24 05:24:00,197.87,197.893,197.836,197.868,52400000.0
2005-06-24 05:25:00,197.871,197.919,197.86,197.919,65900000.0
2005-06-24 05:26:00,197.875,197.891,197.823,197.884,43300000.0
2005-06-24 05:27:00,197.843,197.909,197.826,197.899,69200001.0
2005-06-24 05:28:00,197.867,197.871,197.819,197.861,59700000.0
2005-06-24 05:29:00,197.866,197.882,197.844,197.855,49099999.0
2005-06-24 05:30:00,197.867,197.873,197.771,197.78,31900000.0
2005-06-24 05:31:00,197.779,197.844,197.779,197.817,58200000.0
2005-06-24 05:32:00,197.848,197.851,197.831,197.838,36000000.0
2005-06-24 05:33:00,197.857,197.858,197.816,197.828,51700000.0
2005-06-24 05:34:00,197.851,197.866,197.817,197.817,59900000.0
2005-06-24 05:35:00,197.81,197.868,197.793,197.827,71100000.0
2005-06-24 05:36:00,197.826,197.87,197.814,197.814,43100000.0
2005-06-24 05:37:00,197.83,197.856,197.796,197.854,80899999.0
2005-06-24 05:38:00,197.833,197.894,197.811,197.894,37900000.0
2005-06-24 05:39:00,197.902,197.92,197.881,197.908,22100000.0
2005-06-24 05:40:00,197.94,197.943,197.901,197.942,51500001.0
2005-06-24 05:41:00,197.937,197.945,197.89,197.906,44299999.0
2005-06-24 05:42:00,197.927,197.945,197.868,197.915,41500000.0
2005-06-24 05:43:00,197.902,197.915,197.877,197.901,27500000.0
2005-06-24 05:44:00,197.888,197.934,197.846,197.931,44200001.0
2005-06-24 05:45:00,197.885,197.948,197.877,197.935,33500000.0
2005-06-24 05:46:00,197.906,197.936,197.904,197.928,78400001.0
2005-06-24 05:47:00,197.932,197.943,197.874,197.917,18300000.0
2005-06-24 05:48:00,197.934,197.939,197.887,197.91,34800000.0
2005-06-24 05:49:00,197.921,197.951,197.898,197.951,42200000.0
2005-06-24 05:50:00,197.914,197.946,197.905,197.911,96800002.0
2005-06-24 05:51:00,197.923,197.944,197.909,197.91,35000000.0
2005-06-24 05:52:00,197.918,197.97,197.904,197.97,77800000.0
2005-06-24 05:53:00,197.958,198.003,197.935,197.944,61300000.0
2005-06-24 05:54:00,197.992,197.992,197.921,197.946,61600000.0
2005-06-24 05:55:00,197.925,197.967,197.91,197.91,44900000.0
2005-06-24 05:56:00,197.933,197.974,197.915,197.968,77800000.0
2005-06-24 05:57:00,198.017,198.017,197.94,197.948,54400000.0
2005-06-24 05:58:00,197.973,198.029,197.95,198.029,30800000.0
2005-06-24 05:59:00,197.995,198.042,197.968,198.005,48200000.0
2005-06-24 06:00:00,197.983,198.011,197.964,197.964,66099999.0
2005-06-24 06:01:00,197.971,197.976,197.927,197.935,72500000.0
2005-06-24 06:02:00,197.918,197.991,197.913,197.98,52800001.0
2005-06-24 06:03:00,197.946,198.007,197.946,198.007,36700000.0
2005-06-24 06:04:00,197.986,198.043,197.965,198.043,65800001.0
2005-06-24 06:05:00,198.021,198.073,198.019,198.045,50000000.0
2005-06-24 06:06:00,198.04,198.04,197.703,197.744,82200001.0
2005-06-24 06:07:00,197.783,197.803,197.668,197.683,65500000.0
2005-06-24 06:08:00,197.657,197.742,197.657,197.729,56600001.0
2005-06-24 06:09:00,197.703,197.816,197.703,197.796,82800000.0
2005-06-24 06:10:00,197.735,197.778,197.703,197.778,62700001.0
2005-06-24 06:11:00,197.771,197.866,197.764,197.866,41800000.0
2005-06-24 06:12:00,197.835,197.893,197.821,197.891,42400000.0
2005-06-24 06:13:00,197.885,197.934,197.845,197.897,94499999.0
2005-06-24 06:14:00,197.898,197.935,197.829,197.829,67100000.0
2005-06-24 06:15:00,197.808,197.905,197.795,197.903,39300000.0
2005-06-24 06:16:00,197.855,197.926,197.854,197.897,55200000.0
2005-06-24 06:17:00,197.903,197.942,197.881,197.914,54800000.0
2005-06-24 06:18:00,197.905,197.918,197.854,197.869,28200000.0
2005-06-24 06:19:00,197.907,197.92,197.865,197.881,57100000.0
2005-06-24 06:20:00,197.897,197.897,197.779,197.861,66500000.0
2005-06-24 06:21:00,197.839,197.867,197.835,197.838,65900000.0
2005-06-24 06:22:00,197.811,197.861,197.804,197.829,52100000.0
2005-06-24 06:23:00,197.788,197.843,197.755,197.792,35500000.0
2005-06-24 06:24:00,197.785,197.85,197.764,197.85,71200000.0
2005-06-24 06:25:00,197.825,197.842,197.73,197.73,31900000.0
2005-06-24 06:26:00,197.69,197.749,197.676,197.749,41000000.0
2005-06-24 06:27:00,197.692,197.735,197.66,197.699,80300000.0
2005-06-24 06:28:00,197.607,197.697,197.607,197.678,50300001.0
2005-06-24 06:29:00,197.7,197.758,197.665,197.758,65800001.0
2005-06-24 06:30:00,197.743,197.817,197.726,197.817,23400000.0
2005-06-24 06:31:00,197.827,197.831,197.726,197.799,72800001.0
2005-06-24 06:32:00,197.832,197.842,197.751,197.83,65800000.0
2005-06-24 06:33:00,197.797,197.834,197.77,197.822,26800000.0
2005-06-24 06:34:00,197.817,197.827,197.779,197.803,52600001.0
2005-06-24 06:35:00,197.795,197.817,197.742,197.813,26900000.0
2005-06-24 06:36:00,197.812,197.812,197.763,197.796,57699999.0
2005-06-24 06:37:00,197.777,197.817,197.744,197.744,40500000.0
2005-06-24 06:38:00,197.748,197.782,197.731,197.772,52500000.0
2005-06-24 06:39:00,197.783,197.836,197.781,197.829,42700000.0
2005-06-24 06:40:00,197.807,197.826,197.752,197.8,41900000.0
2005-06-24 06:41:00,197.778,197.806,197.753,197.79,58900000.0
2005-06-24 06:42:00,197.808,197.826,197.774,197.818,90500001.0
2005-06-24 06:43:00,197.835,197.859,197.768,197.77,55700001.0
2005-06-24 06:44:00,197.797,197.817,197.736,197.767,118400002.0
2005-06-24 06:45:00,197.852,197.869,197.768,197.792,37900000.0
2005-06-24 06:46:00,197.75,197.836,197.723,197.832,72900000.0
2005-06-24 06:47:00,197.798,197.822,197.77,197.81,41900000.0
2005-06-24 06:48:00,197.806,197.806,197.735,197.755,58000000.0
2005-06-24 06:49:00,197.713,197.78,197.713,197.78,39800001.0
2005-06-24 06:50:00,197.797,197.801,197.72,197.741,53700000.0
2005-06-24 06:51:00,197.74,197.801,197.723,197.78,102400000.0
2005-06-24 06:52:00,197.736,197.83,197.727,197.82,77599999.0
2005-06-24 06:53:00,197.832,197.839,197.788,197.788,64699999.0
2005-06-24 06:54:00,197.792,197.808,197.751,197.78,42400000.0
2005-06-24 06:55:00,197.782,197.811,197.768,197.791,21600000.0
2005-06-24 06:56:00,197.809,197.818,197.747,197.762,99100001.0
2005-06-24 06:57:00,197.767,197.775,197.74,197.763,49700000.0
2005-06-24 06:58:00,197.713,197.753,197.705,197.736,55500000.0
2005-06-24 06:59:00,197.696,197.772,197.681,197.738,52700000.0
2005-06-24 07:00:00,197.7,197.736,197.685,197.708,83200000.0
2005-06-24 07:01:00,197.745,197.775,197.705,197.709,22900000.0
2005-06-24 07:02:00,197.746,197.77,197.715,197.766,40899999.0
2005-06-24 07:03:00,197.757,197.789,197.736,197.789,33200000.0
2005-06-24 07:04:00,197.788,197.808,197.75,197.75,56500001.0
2005-06-24 07:05:00,197.769,197.826,197.754,197.826,34700000.0
2005-06-24 07:06:00,197.833,197.868,197.824,197.854,68000000.0
2005-06-24 07:07:00,197.859,197.881,197.846,197.85,39599999.0
2005-06-24 07:08:00,197.897,197.897,197.788,197.788,49800000.0
2005-06-24 07:09:00,197.897,197.903,197.852,197.855,36700000.0
2005-06-24 07:10:00,197.859,197.914,197.845,197.896,34200000.0
2005-06-24 07:11:00,197.885,197.954,197.885,197.943,29200000.0
2005-06-24 07:12:00,197.929,197.935,197.878,197.897,39400000.0
2005-06-24 07:13:00,197.901,197.914,197.858,197.883,43800000.0
2005-06-24 07:14:00,197.889,197.894,197.837,197.861,31900000.0
2005-06-24 07:15:00,197.845,197.876,197.819,197.855,22600000.0
2005-06-24 07:16:00,197.859,197.86,197.79,197.808,65500000.0
2005-06-24 07:17:00,197.828,197.849,197.778,197.794,55500000.0
2005-06-24 07:18:00,197.803,197.83,197.784,197.788,48900000.0
2005-06-24 07:19:00,197.82,197.82,197.787,197.802,61500000.0
2005-06-24 07:20:00,197.821,197.847,197.798,197.847,63600000.0
2005-06-24 07:21:00,197.832,197.843,197.79,197.808,42900000.0
2005-06-24 07:22:00,197.822,197.825,197.783,197.8,62399999.0
2005-06-24 07:23:00,197.802,197.857,197.784,197.824,93500001.0
2005-06-24 07:24:00,197.834,197.85,197.8,197.8,55600000.0
2005-06-24 07:25:00,197.769,197.809,197.758,197.782,32600000.0
2005-06-24 07:26:00,197.781,197.792,197.754,197.771,63900000.0
2005-06-24 07:27:00,197.755,197.755,197.686,197.713,50600000.0
2005-06-24 07:28:00,197.701,197.748,197.693,197.704,46300000.0
2005-06-24 07:29:00,197.731,197.743,197.707,197.743,51200000.0
2005-06-24 07:30:00,197.774,197.781,197.711,197.733,42400000.0
2005-06-24 07:31:00,197.736,197.756,197.711,197.746,93400001.0
2005-06-24 07:32:00,197.739,197.752,197.72,197.752,41500000.0
2005-06-24 07:33:00,197.754,197.773,197.728,197.729,18000000.0
2005-06-24 07:34:00,197.726,197.751,197.704,197.742,53300001.0
2005-06-24 07:35:00,197.753,197.758,197.715,197.715,57000000.0
2005-06-24 07:36:00,197.724,197.759,197.708,197.738,59500001.0
2005-06-24 07:37:00,197.715,197.769,197.706,197.769,39500000.0
2005-06-24 07:38:00,197.74,197.756,197.718,197.746,56800000.0
2005-06-24 07:39:00,197.748,197.793,197.733,197.778,58600000.0
2005-06-24 07:40:00,197.813,197.837,197.759,197.778,21800000.0
2005-06-24 07:41:00,197.807,197.831,197.772,197.813,102100000.0
2005-06-24 07:42:00,197.824,197.864,197.796,197.836,53400000.0
2005-06-24 07:43:00,197.86,197.891,197.838,197.879,60700001.0
2005-06-24 07:44:00,197.881,197.936,197.871,197.921,53100000.0
2005-06-24 07:45:00,197.892,197.928,197.873,197.888,59000000.0
2005-06-24 07:46:00,197.896,197.942,197.892,197.931,50600000.0
2005-06-24 07:47:00,197.891,197.932,197.87,197.889,65400000.0
2005-06-24 07:48:00,197.883,197.931,197.876,197.889,38800000.0
2005-06-24 07:49:00,197.907,197.98,197.907,197.97,20000000.0
2005-06-24 07:50:00,197.943,197.957,197.9,197.918,44000000.0
2005-06-24 07:51:00,197.933,197.975,197.91,197.969,86500001.0
2005-06-24 07:52:00,197.962,197.991,197.919,197.937,56400000.0
2005-06-24 07:53:00,197.915,197.954,197.886,197.919,65800001.0
2005-06-24 07:54:00,197.929,197.93,197.878,197.91,63799999.0
2005-06-24 07:55:00,197.866,197.915,197.861,197.904,76000000.0
2005-06-24 07:56:00,197.882,197.926,197.862,197.914,71500001.0
2005-06-24 07:57:00,197.885,197.949,197.865,197.92,54500000.0
2005-06-24 07:58:00,197.922,197.926,197.854,197.883,85200000.0
2005-06-24 07:59:00,197.9,197.914,197.814,197.853,57000000.0
2005-06-24 08:00:00,197.83,197.873,197.803,197.853,26900000.0
2005-06-24 08:01:00,197.793,197.879,197.743,197.838,31600000.0
2005-06-24 08:02:00,197.823,197.838,197.782,197.838,55599999.0
2005-06-24 08:03:00,197.829,197.835,197.801,197.827,44900000.0
2005-06-24 08:04:00,197.824,197.861,197.822,197.84,60500000.0
2005-06-24 08:05:00,197.847,197.871,197.817,197.851,50600000.0
2005-06-24 08:06:00,197.846,197.902,197.833,197.902,58100000.0
2005-06-24 08:07:00,197.852,197.896,197.835,197.868,60399999.0
2005-06-24 08:08:00,197.885,197.893,197.845,197.858,54500000.0
2005-06-24 08:09:00,197.871,197.903,197.852,197.875,30900000.0
2005-06-24 08:10:00,197.887,197.904,197.852,197.899,44200000.0
2005-06-24 08:11:00,197.907,197.934,197.884,197.93,95199999.0
2005-06-24 08:12:00,197.927,197.973,197.911,197.973,30500000.0
2005-06-24 08:13:00,197.958,198.01,197.947,198.007,33200000.0
2005-06-24 08:14:00,197.983,198.034,197.962,197.995,45200000.0
2005-06-24 08:15:00,198.005,198.025,197.981,198.021,33100000.0
2005-06-24 08:16:00,198.038,198.04,197.996,198.012,65800000.0
2005-06-24 08:17:00,198.035,198.062,198.021,198.029,47900000.0
2005-06-24 08:18:00,198.018,198.054,198.008,198.027,43200000.0
2005-06-24 08:19:00,198.024,198.071,198.01,198.065,76200000.0
2005-06-24 08:20:00,198.087,198.093,198.029,198.061,57200000.0
2005-06-24 08:21:00,198.06,198.128,198.054,198.094,35800000.0
2005-06-24 08:22:00,198.093,198.19,198.082,198.182,35500000.0
2005-06-24 08:23:00,198.141,198.194,198.117,198.139,60500000.0
2005-06-24 08:24:00,198.125,198.125,198.043,198.074,51699999.0
2005-06-24 08:25:00,198.06,198.087,198.034,198.034,51300001.0
2005-06-24 08:26:00,197.998,198.032,197.961,197.961,25100000.0
2005-06-24 08:27:00,197.971,198.048,197.962,198.035,37800000.0
2005-06-24 08:28:00,198.021,198.043,197.976,198.002,88800002.0
2005-06-24 08:29:00,198.0,198.041,197.991,198.028,35500000.0
2005-06-24 08:30:00,197.996,198.017,197.968,198.004,55800000.0
2005-06-24 08:31:00,197.987,197.994,197.932,197.972,36000000.0
2005-06-24 08:32:00,197.975,197.993,197.959,197.987,35600000.0
2005-06-24 08:33:00,197.972,197.989,197.949,197.983,69200000.0
2005-06-24 08:34:00,198.003,198.003,197.942,197.955,54500000.0
2005-06-24 08:35:00,197.945,197.965,197.914,197.949,34200000.0
2005-06-24 08:36:00,197.985,198.017,197.975,198.008,33600000.0
2005-06-24 08:37:00,197.994,198.005,197.949,197.96,63700000.0
2005-06-24 08:38:00,197.982,197.998,197.954,197.974,70199999.0
2005-06-24 08:39:00,198.0,198.016,197.974,197.999,68499999.0
2005-06-24 08:40:00,198.009,198.018,197.978,198.0,58299999.0
2005-06-24 08:41:00,197.985,197.985,197.943,197.966,45800000.0
2005-06-24 08:42:00,197.972,197.975,197.915,197.95,50300000.0
2005-06-24 08:43:00,197.969,198.0,197.952,197.955,39300000.0
2005-06-24 08:44:00,197.98,198.006,197.935,197.987,75800000.0
2005-06-24 08:45:00,197.991,198.004,197.939,197.94,48400000.0
2005-06-24 08:46:00,197.977,197.992,197.902,197.929,25900000.0
2005-06-24 08:47:00,197.928,198.045,197.896,198.045,58500000.0
2005-06-24 08:48:00,198.006,198.059,197.98,198.048,44900000.0
2005-06-24 08:49:00,198.032,198.066,198.0,198.042,97500000.0
2005-06-24 08:50:00,198.046,198.079,198.027,198.07,34500000.0
2005-06-24 08:51:00,198.047,198.047,197.993,198.032,29900000.0
2005-06-24 08:52:00,197.987,198.036,197.942,198.004,41600000.0
2005-06-24 08:53:00,198.006,198.025,197.957,197.964,46299999.0
2005-06-24 08:54:00,197.998,198.052,197.998,198.052,31800000.0
2005-06-24 08:55:00,198.092,198.099,198.036,198.049,84100001.0
2005-06-24 08:56:00,198.036,198.092,198.032,198.083,37100000.0
2005-06-24 08:57:00,198.038,198.105,198.027,198.075,106700000.0
2005-06-24 08:58:00,198.08,198.087,198.026,198.035,42100000.0
2005-06-24 08:59:00,198.079,198.079,198.02,198.05,57700001.0
2005-06-24 09:00:00,198.067,198.079,198.023,198.049,65800000.0
2005-06-24 09:01:00,198.037,198.095,198.032,198.095,65400000.0
2005-06-24 09:02:00,198.08,198.09,198.047,198.085,39500000.0
2005-06-24 09:03:00,198.067,198.087,198.045,198.059,50400000.0
2005-06-24 09:04:00,198.048,198.098,198.037,198.08,25300000.0
2005-06-24 09:05:00,198.1,198.116,198.074,198.11,53800000.0
2005-06-24 09:06:00,198.103,198.147,198.085,198.112,62900000.0
2005-06-24 09:07:00,198.125,198.148,198.08,198.114,93400001.0
2005-06-24 09:08:00,198.103,198.139,198.095,198.125,19700000.0
2005-06-24 09:09:00,198.128,198.133,198.069,198.079,18800000.0
2005-06-24 09:10:00,198.122,198.133,198.081,198.096,43400000.0
2005-06-24 09:11:00,198.109,198.131,198.081,198.122,34000000.0
2005-06-24 09:12:00,198.125,198.177,198.112,198.16,37000000.0
2005-06-24 09:13:00,198.125,198.18,198.125,198.168,26700000.0
2005-06-24 09:14:00,198.136,198.162,198.111,198.142,61400000.0
2005-06-24 09:15:00,198.147,198.159,198.116,198.141,52300000.0
2005-06-24 09:16:00,198.15,198.189,198.145,198.188,58100001.0
2005-06-24 09:17:00,198.211,198.211,198.131,198.169,56800000.0
2005-06-24 09:18:00,198.174,198.249,198.174,198.207,59900000.0
2005-06-24 09:19:00,198.225,198.253,198.22,198.253,31700000.0
2005-06-24 09:20:00,198.251,198.346,198.234,198.346,39100000.0
2005-06-24 09:21:00,198.336,198.359,198.316,198.345,100899999.0
2005-06-24 09:22:00,198.315,198.36,198.298,198.328,63900000.0
2005-06-24 09:23:00,198.359,198.365,198.286,198.289,39200000.0
2005-06-24 09:24:00,198.301,198.317,198.278,198.294,47900000.0
2005-06-24 09:25:00,198.323,198.337,198.294,198.312,58200000.0
2005-06-24 09:26:00,198.327,198.346,198.304,198.335,50100000.0
2005-06-24 09:27:00,198.316,198.352,198.296,198.35,115700002.0
2005-06-24 09:28:00,198.348,198.382,198.32,198.382,32400000.0
2005-06-24 09:29:00,198.372,198.417,198.363,198.396,72200000.0
2005-06-24 09:30:00,198.404,198.413,198.359,198.372,71400000.0
2005-06-24 09:31:00,198.382,198.398,198.334,198.376,41700000.0
2005-06-24 09:32:00,198.382,198.394,198.332,198.355,21900000.0
2005-06-24 09:33:00,198.34,198.366,198.319,198.329,37000000.0
2005-06-24 09:34:00,198.34,198.343,198.268,198.282,38900000.0
2005-06-24 09:35:00,198.305,198.325,198.239,198.239,48500000.0
2005-06-24 09:36:00,198.271,198.301,198.244,198.277,55400000.0
2005-06-24 09:37:00,198.248,198.287,198.246,198.286,69900000.0
2005-06-24 09:38:00,198.299,198.327,198.274,198.295,61700000.0
2005-06-24 09:39:00,198.275,198.333,198.259,198.28,59000000.0
2005-06-24 09:40:00,198.266,198.292,198.238,198.277,51000001.0
2005-06-24 09:41:00,198.242,198.285,198.229,198.271,48000000.0
2005-06-24 09:42:00,198.294,198.309,198.271,198.3,52900000.0
2005-06-24 09:43:00,198.292,198.308,198.257,198.298,43700001.0
2005-06-24 09:44:00,198.284,198.345,198.273,198.322,84000000.0
2005-06-24 09:45:00,198.286,198.302,198.276,198.287,41100000.0
2005-06-24 09:46:00,198.268,198.302,198.216,198.302,50100000.0
2005-06-24 09:47:00,198.302,198.325,198.267,198.304,67400000.0
2005-06-24 09:48:00,198.295,198.359,198.294,198.324,45800000.0
2005-06-24 09:49:00,198.294,198.325,198.268,198.268,24000000.0
2005-06-24 09:50:00,198.281,198.391,198.269,198.381,40200000.0
2005-06-24 09:51:00,198.442,198.531,198.439,198.504,55000000.0
2005-06-24 09:52:00,198.577,198.588,198.483,198.483,92200000.0
2005-06-24 09:53:00,198.468,198.499,198.444,198.482,72399999.0
2005-06-24 09:54:00,198.486,198.508,198.436,198.451,44100000.0
2005-06-24 09:55:00,198.471,198.49,198.458,198.483,25200000.0
2005-06-24 09:56:00,198.489,198.563,198.489,198.548,39800000.0
2005-06-24 09:57:00,198.537,198.571,198.517,198.517,78500000.0
2005-06-24 09:58:00,198.502,198.551,198.473,198.518,40100000.0
2005-06-24 09:59:00,198.542,198.557,198.494,198.526,49800000.0
2005-06-24 10:00:00,198.529,198.593,198.51,198.584,47000000.0
2005-06-24 10:01:00,198.614,198.636,198.585,198.605,77700000.0
2005-06-24 10:02:00,198.627,198.627,198.532,198.55,61700001.0
2005-06-24 10:03:00,198.555,198.575,198.523,198.575,52600000.0
2005-06-24 10:04:00,198.593,198.626,198.571,198.624,42300001.0
2005-06-24 10:05:00,198.652,198.662,198.634,198.657,58700000.0
2005-06-24 10:06:00,198.648,198.678,198.624,198.678,41700000.0
2005-06-24 10:07:00,198.658,198.705,198.637,198.697,27700000.0
2005-06-24 10:08:00,198.638,198.678,198.633,198.673,59500000.0
2005-06-24 10:09:00,198.676,198.688,198.648,198.66,61400002.0
2005-06-24 10:10:00,198.658,198.67,198.62,198.67,54000001.0
2005-06-24 10:11:00,198.647,198.687,198.63,198.676,50500000.0
2005-06-24 10:12:00,198.685,198.694,198.616,198.641,28600000.0
2005-06-24 10:13:00,198.614,198.641,198.593,198.614,19500000.0
2005-06-24 10:14:00,198.62,198.675,198.613,198.652,40800000.0
2005-06-24 10:15:00,198.68,198.696,198.645,198.683,27800000.0
2005-06-24 10:16:00,198.689,198.734,198.675,198.705,61700000.0
2005-06-24 10:17:00,198.71,198.728,198.673,198.707,76800001.0
2005-06-24 10:18:00,198.691,198.716,198.658,198.691,59700000.0
2005-06-24 10:19:00,198.679,198.72,198.669,198.709,63999999.0
2005-06-24 10:20:00,198.7,198.83,198.679,198.83,39000000.0
2005-06-24 10:21:00,198.83,198.883,198.82,198.86,44900000.0
2005-06-24 10:22:00,198.85,198.879,198.829,198.837,26400000.0
2005-06-24 10:23:00,198.796,198.855,198.776,198.855,55800000.0
2005-06-24 10:24:00,198.852,198.859,198.789,198.793,69999999.0
2005-06-24 10:25:00,198.81,198.823,198.747,198.768,58800000.0
2005-06-24 10:26:00,198.74,198.787,198.735,198.752,107000001.0
2005-06-24 10:27:00,198.775,198.775,198.632,198.643,47200000.0
2005-06-24 10:28:00,198.63,198.695,198.618,198.67,79100000.0
2005-06-24 10:29:00,198.675,198.702,198.648,198.673,68900000.0
2005-06-24 10:30:00,198.63,198.7,198.62,198.675,70500001.0
2005-06-24 10:31:00,198.619,198.688,198.607,198.664,67300001.0
2005-06-24 10:32:00,198.656,198.673,198.59,198.636,57300000.0
2005-06-24 10:33:00,198.646,198.672,198.636,198.641,40300000.0
2005-06-24 10:34:00,198.68,198.7,198.633,198.65,25700000.0
2005-06-24 10:35:00,198.669,198.685,198.637,198.651,27300000.0
2005-06-24 10:36:00,198.662,198.687,198.634,198.634,56300000.0
2005-06-24 10:37:00,198.61,198.648,198.585,198.642,44700000.0
2005-06-24 10:38:00,198.634,198.647,198.598,198.628,51400000.0
2005-06-24 10:39:00,198.61,198.624,198.587,198.602,38600000.0
2005-06-24 10:40:00,198.568,198.625,198.545,198.603,90599999.0
2005-06-24 10:41:00,198.607,198.607,198.513,198.53,57599999.0
2005-06-24 10:42:00,198.515,198.525,198.477,198.489,37700000.0
2005-06-24 10:43:00,198.49,198.542,198.475,198.539,60500000.0
2005-06-24 10:44:00,198.48,198.502,198.448,198.464,53400000.0
2005-06-24 10:45:00,198.505,198.506,198.432,198.46,48200000.0
2005-06-24 10:46:00,198.458,198.558,198.458,198.546,32100000.0
2005-06-24 10:47:00,198.515,198.543,198.478,198.478,68800000.0
2005-06-24 10:48:00,198.53,198.557,198.499,198.533,94500000.0
2005-06-24 10:49:00,198.536,198.594,198.514,198.567,83600000.0
2005-06-24 10:50:00,198.587,198.596,198.528,198.545,69900000.0
2005-06-24 10:51:00,198.555,198.564,198.511,198.536,98200001.0
2005-06-24 10:52:00,198.552,198.565,198.512,198.536,58000000.0
2005-06-24 10:53:00,198.526,198.553,198.511,198.526,72500000.0
2005-06-24 10:54:00,198.501,198.539,198.486,198.539,23200000.0
2005-06-24 10:55:00,198.529,198.529,198.446,198.451,59200001.0
2005-06-24 10:56:00,198.469,198.49,198.411,198.428,53100000.0
2005-06-24 10:57:00,198.439,198.46,198.423,198.457,37000000.0
2005-06-24 10:58:00,198.415,198.472,198.415,198.469,53399998.0
2005-06-24 10:59:00,198.489,198.506,198.451,198.491,71400000.0
2005-06-24 11:00:00,198.52,198.525,198.48,198.521,58600000.0
2005-06-24 11:01:00,198.497,198.546,198.485,198.519,25000000.0
2005-06-24 11:02:00,198.51,198.528,198.476,198.526,68100000.0
2005-06-24 11:03:00,198.491,198.554,198.482,198.554,26300000.0
2005-06-24 11:04:00,198.509,198.535,198.474,198.503,59400000.0
2005-06-24 11:05:00,198.458,198.542,198.456,198.534,28600000.0
2005-06-24 11:06:00,198.544,198.549,198.498,198.51,50800000.0
2005-06-24 11:07:00,198.49,198.583,198.487,198.577,44700000.0
2005-06-24 11:08:00,198.594,198.594,198.505,198.521,80099997.0
2005-06-24 11:09:00,198.528,198.591,198.521,198.591,72600001.0
2005-06-24 11:10:00,198.602,198.651,198.581,198.642,43700000.0
2005-06-24 11:11:00,198.617,198.636,198.601,198.618,53200000.0
2005-06-24 11:12:00,198.606,198.684,198.571,198.684,43500000.0
2005-06-24 11:13:00,198.702,198.708,198.664,198.665,59400001.0
2005-06-24 11:14:00,198.679,198.69,198.677,198.683,14400000.0
2005-06-24 11:15:00,198.691,198.703,198.678,198.702,105300001.0
2005-06-24 11:16:00,198.722,198.722,198.683,198.688,30300000.0
2005-06-24 11:17:00,198.686,198.707,198.616,198.707,65900001.0
2005-06-24 11:18:00,198.669,198.71,198.668,198.671,74100001.0
2005-06-24 11:19:00,198.667,198.706,198.639,198.668,62400000.0
2005-06-24 11:20:00,198.676,198.732,198.665,198.723,29800000.0
2005-06-24 11:21:00,198.729,198.737,198.666,198.688,35200000.0
2005-06-24 11:22:00,198.68,198.719,198.671,198.703,57200000.0
2005-06-24 11:23:00,198.717,198.728,198.662,198.671,31300000.0
2005-06-24 11:24:00,198.705,198.741,198.669,198.734,42500000.0
2005-06-24 11:25:00,198.77,198.778,198.719,198.751,38000000.0
2005-06-24 11:26:00,198.764,198.767,198.723,198.767,37000000.0
2005-06-24 11:27:00,198.742,198.803,198.74,198.774,51000000.0
2005-06-24 11:28:00,198.767,198.831,198.767,198.8,85000000.0
2005-06-24 11:29:00,198.844,198.844,198.767,198.782,38900000.0
2005-06-24 11:30:00,198.782,198.798,198.736,198.79,77100000.0
2005-06-24 11:31:00,198.811,198.818,198.732,198.754,31700000.0
2005-06-24 11:32:00,198.738,198.79,198.72,198.784,44800000.0
2005-06-24 11:33:00,198.743,198.841,198.74,198.841,45599999.0
2005-06-24 11:34:00,198.85,198.869,198.788,198.8,97400001.0
2005-06-24 11:35:00,198.781,198.861,198.778,198.854,51400000.0
2005-06-24 11:36:00,198.837,198.869,198.789,198.789,118400001.0
2005-06-24 11:37:00,198.827,198.851,198.802,198.819,56399999.0
2005-06-24 11:38:00,198.818,198.849,198.783,198.849,36700000.0
2005-06-24 11:39:00,198.848,198.864,198.848,198.864,60800000.0
2005-06-24 11:40:00,198.87,198.906,198.868,198.906,29400000.0
2005-06-24 11:41:00,198.929,198.96,198.914,198.95,77600000.0
2005-06-24 11:42:00,198.936,198.951,198.916,198.923,63000001.0
2005-06-24 11:43:00,198.909,198.925,198.874,198.874,73600000.0
2005-06-24 11:44:00,198.895,198.906,198.882,198.882,58000000.0
2005-06-24 11:45:00,198.87,198.9,198.87,198.895,49800000.0
2005-06-24 11:46:00,198.892,198.9,198.883,198.885,54699999.0
2005-06-24 11:47:00,198.87,198.896,198.853,198.88,42700000.0
2005-06-24 11:48:00,198.887,198.893,198.854,198.875,55500001.0
2005-06-24 11:49:00,198.872,198.901,198.868,198.901,63100000.0
2005-06-24 11:50:00,198.907,198.907,198.874,198.874,29700000.0
2005-06-24 11:51:00,198.909,198.919,198.863,198.892,69399999.0
2005-06-24 11:52:00,198.898,198.907,198.877,198.892,35000000.0
2005-06-24 11:53:00,198.905,198.961,198.897,198.95,78800001.0
2005-06-24 11:54:00,198.966,199.0,198.959,199.0,60600000.0
2005-06-24 11:55:00,198.997,199.001,198.954,198.975,85600002.0
2005-06-24 11:56:00,198.975,198.977,198.889,198.895,21600000.0
2005-06-24 11:57:00,198.891,198.935,198.891,198.92,47499999.0
2005-06-24 11:58:00,198.907,198.914,198.889,198.889,61799999.0
2005-06-24 11:59:00,198.902,198.902,198.882,198.885,58600000.0
2005-06-24 12:00:00,198.894,198.91,198.875,198.91,69799998.0
2005-06-24 12:01:00,198.896,198.907,198.88,198.896,54599999.0
2005-06-24 12:02:00,198.907,198.942,198.872,198.942,61400000.0
2005-06-24 12:03:00,198.966,199.002,198.947,198.989,21800000.0
2005-06-24 12:04:00,198.985,199.001,198.967,198.971,45700000.0
2005-06-24 12:05:00,198.973,198.973,198.891,198.891,47600000.0
2005-06-24 12:06:00,198.904,198.905,198.858,198.858,42900000.0
2005-06-24 12:07:00,198.88,198.903,198.875,198.882,66400000.0
2005-06-24 12:08:00,198.892,198.892,198.834,198.838,34100000.0
2005-06-24 12:09:00,198.844,198.855,198.829,198.829,41899999.0
2005-06-24 12:10:00,198.844,198.848,198.797,198.803,38800000.0
2005-06-24 12:11:00,198.797,198.812,198.77,198.797,49700001.0
2005-06-24 12:12:00,198.775,198.848,198.775,198.848,45600000.0
2005-06-24 12:13:00,198.844,198.881,198.827,198.873,67000000.0
2005-06-24 12:14:00,198.881,198.895,198.859,198.86,39000000.0
2005-06-24 12:15:00,198.862,198.868,198.811,198.812,38900000.0
2005-06-24 12:16:00,198.816,198.821,198.78,198.78,55800000.0
2005-06-24 12:17:00,198.795,198.805,198.761,198.779,70500001.0
2005-06-24 12:18:00,198.755,198.788,198.748,198.782,84600000.0
2005-06-24 12:19:00,198.797,198.825,198.791,198.825,64500000.0
2005-06-24 12:20:00,198.813,198.843,198.811,198.835,37800000.0
2005-06-24 12:21:00,198.835,198.89,198.817,198.87,50300000.0
2005-06-24 12:22:00,198.897,198.928,198.851,198.928,72099999.0
2005-06-24 12:23:00,198.972,199.015,198.972,199.015,36700000.0
2005-06-24 12:24:00,199.009,199.027,198.987,198.995,49599999.0
2005-06-24 12:25:00,199.001,199.003,198.96,198.972,58100000.0
2005-06-24 12:26:00,198.974,198.974,198.888,198.898,47200000.0
2005-06-24 12:27:00,198.893,198.902,198.869,198.869,56100000.0
2005-06-24 12:28:00,198.878,198.895,198.849,198.881,53400001.0
2005-06-24 12:29:00,198.904,198.917,198.875,198.875,45099999.0
2005-06-24 12:30:00,198.852,198.886,198.837,198.858,25900000.0
2005-06-24 12:31:00,198.851,198.858,198.806,198.806,44100000.0
2005-06-24 12:32:00,198.819,198.837,198.787,198.817,44000000.0
2005-06-24 12:33:00,198.799,198.826,198.779,198.813,73900000.0
2005-06-24 12:34:00,198.806,198.83,198.779,198.814,43499999.0
2005-06-24 12:35:00,198.859,198.875,198.807,198.862,87300000.0
2005-06-24 12:36:00,198.849,198.862,198.831,198.849,47000000.0
2005-06-24 12:37:00,198.871,198.871,198.807,198.828,58100000.0
2005-06-24 12:38:00,198.852,198.852,198.79,198.795,43800000.0
2005-06-24 12:39:00,198.79,198.829,198.775,198.823,57200000.0
2005-06-24 12:40:00,198.832,198.832,198.796,198.817,27900000.0
2005-06-24 12:41:00,198.845,198.855,198.804,198.805,60400000.0
2005-06-24 12:42:00,198.815,198.849,198.781,198.831,75300001.0
2005-06-24 12:43:00,198.845,198.859,198.811,198.84,39800001.0
2005-06-24 12:44:00,198.801,198.832,198.779,198.807,64900000.0
2005-06-24 12:45:00,198.822,198.837,198.792,198.81,55400000.0
2005-06-24 12:46:00,198.808,198.831,198.781,198.819,39000000.0
2005-06-24 12:47:00,198.784,198.799,198.745,198.749,116099999.0
2005-06-24 12:48:00,198.774,198.823,198.77,198.806,27600000.0
2005-06-24 12:49:00,198.781,198.808,198.759,198.78,63599999.0
2005-06-24 12:50:00,198.81,198.835,198.799,198.815,86700000.0
2005-06-24 12:51:00,198.823,198.835,198.786,198.835,58100000.0
2005-06-24 12:52:00,198.836,198.841,198.775,198.775,75700000.0
2005-06-24 12:53:00,198.79,198.802,198.735,198.741,35800000.0
2005-06-24 12:54:00,198.779,198.788,198.726,198.788,56900000.0
2005-06-24 12:55:00,198.756,198.771,198.744,198.748,42300000.0
2005-06-24 12:56:00,198.714,198.755,198.712,198.738,29100000.0
2005-06-24 12:57:00,198.698,198.749,198.686,198.749,71100002.0
2005-06-24 12:58:00,198.752,198.76,198.7,198.7,42600000.0
2005-06-24 12:59:00,198.77,198.77,198.712,198.735,57900001.0
2005-06-24 13:00:00,198.737,198.765,198.713,198.723,39300000.0
2005-06-24 13:01:00,198.748,198.761,198.662,198.691,59699999.0
2005-06-24 13:02:00,198.68,198.744,198.68,198.744,40300000.0
2005-06-24 13:03:00,198.774,198.78,198.718,198.778,60200000.0
2005-06-24 13:04:00,198.747,198.814,198.734,198.782,73300000.0
2005-06-24 13:05:00,198.819,198.831,198.804,198.827,65799999.0
2005-06-24 13:06:00,198.847,198.88,198.84,198.873,71800000.0
2005-06-24 13:07:00,198.871,198.919,198.863,198.889,88500001.0
2005-06-24 13:08:00,198.89,198.962,198.865,198.955,23900000.0
2005-06-24 13:09:00,198.94,198.978,198.919,198.963,62299999.0
2005-06-24 13:10:00,198.996,199.001,198.968,198.968,69200000.0
2005-06-24 13:11:00,198.961,198.985,198.916,198.916,49599999.0
2005-06-24 13:12:00,198.944,198.987,198.925,198.987,62200000.0
2005-06-24 13:13:00,198.961,198.987,198.938,198.969,39200000.0
2005-06-24 13:14:00,198.953,198.969,198.912,198.912,66400000.0
2005-06-24 13:15:00,198.928,198.949,198.877,198.905,51800000.0
2005-06-24 13:16:00,198.902,198.959,198.883,198.958,69100000.0
2005-06-24 13:17:00,198.956,199.009,198.953,198.977,63000000.0
2005-06-24 13:18:00,198.984,198.988,198.949,198.965,71800000.0
2005-06-24 13:19:00,198.986,199.023,198.953,199.018,83499998.0
2005-06-24 13:20:00,199.025,199.037,199.002,199.01,51100000.0
2005-06-24 13:21:00,198.987,198.991,198.954,198.97,31800000.0
2005-06-24 13:22:00,198.964,199.006,198.935,198.978,67100000.0
2005-06-24 13:23:00,198.994,199.001,198.945,198.951,107500001.0
2005-06-24 13:24:00,198.961,198.989,198.955,198.988,35399999.0
2005-06-24 13:25:00,199.02,199.051,198.977,199.023,51999999.0
2005-06-24 13:26:00,199.012,199.028,198.957,198.957,62600000.0
2005-06-24 13:27:00,198.962,198.974,198.943,198.951,86599999.0
2005-06-24 13:28:00,198.928,198.976,198.916,198.96,60200001.0
2005-06-24 13:29:00,198.956,198.967,198.911,198.967,74900000.0
2005-06-24 13:30:00,198.92,198.971,198.904,198.959,82699999.0
2005-06-24 13:31:00,198.973,199.004,198.95,198.95,28800000.0
2005-06-24 13:32:00,198.949,199.066,198.949,199.02,74999998.0
2005-06-24 13:33:00,199.028,199.077,199.016,199.021,38700000.0
2005-06-24 13:34:00,199.065,199.075,199.009,199.025,53500000.0
2005-06-24 13:35:00,199.001,199.038,198.992,199.027,19900000.0
2005-06-24 13:36:00,199.053,199.082,199.031,199.075,72200000.0
2005-06-24 13:37:00,199.052,199.117,199.052,199.096,60500000.0
2005-06-24 13:38:00,199.109,199.113,199.046,199.046,39500000.0
2005-06-24 13:39:00,199.095,199.097,199.011,199.027,45700000.0
2005-06-24 13:40:00,199.049,199.071,199.016,199.021,40600000.0
2005-06-24 13:41:00,199.03,199.045,198.993,199.02,41099999.0
2005-06-24 13:42:00,199.023,199.084,199.018,199.078,59499999.0
2005-06-24 13:43:00,199.084,199.084,199.033,199.04,68500001.0
2005-06-24 13:44:00,199.027,199.037,198.977,199.027,58800000.0
2005-06-24 13:45:00,199.025,199.033,198.959,198.988,37000000.0
2005-06-24 13:46:00,198.993,199.066,198.993,199.063,42400000.0
2005-06-24 13:47:00,199.062,199.118,199.043,199.111,53400001.0
2005-06-24 13:48:00,199.144,199.159,199.07,199.07,56899999.0
2005-06-24 13:49:00,199.079,199.083,199.016,199.047,72000000.0
2005-06-24 13:50:00,199.065,199.065,198.926,198.93,93700001.0
2005-06-24 13:51:00,198.912,198.97,198.891,198.97,56200000.0
2005-06-24 13:52:00,198.964,198.971,198.921,198.926,81199999.0
2005-06-24 13:53:00,198.903,198.924,198.886,198.886,34300000.0
2005-06-24 13:54:00,198.84,198.874,198.797,198.832,36100000.0
2005-06-24 13:55:00,198.839,198.849,198.793,198.811,50500000.0
2005-06-24 13:56:00,198.803,198.89,198.803,198.869,42800000.0
2005-06-24 13:57:00,198.856,198.896,198.828,198.888,29800000.0
2005-06-24 13:58:00,198.882,198.899,198.845,198.858,35000000.0
2005-06-24 13:59:00,198.848,198.886,198.84,198.885,30000000.0
2005-06-24 14:00:00,198.854,198.887,198.828,198.867,54200000.0
2005-06-24 14:01:00,198.882,198.889,198.821,198.875,43600000.0
2005-06-24 14:02:00,198.856,198.915,198.84,198.903,39100000.0
2005-06-24 14:03:00,198.889,198.909,198.872,198.902,42500000.0
2005-06-24 14:04:00,198.905,198.919,198.854,198.894,44500000.0
2005-06-24 14:05:00,198.917,198.924,198.88,198.917,43400000.0
2005-06-24 14:06:00,198.893,198.928,198.885,198.885,28900000.0
2005-06-24 14:07:00,198.938,198.944,198.908,198.94,33400000.0
2005-06-24 14:08:00,198.916,198.926,198.886,198.895,39600000.0
2005-06-24 14:09:00,198.863,198.885,198.842,198.867,63700001.0
2005-06-24 14:10:00,198.864,198.897,198.863,198.881,21800000.0
2005-06-24 14:11:00,198.891,198.913,198.845,198.89,59800000.0
2005-06-24 14:12:00,198.889,198.909,198.874,198.886,50200000.0
2005-06-24 14:13:00,198.897,198.934,198.87,198.899,67200000.0
2005-06-24 14:14:00,198.888,198.925,198.877,198.925,52400001.0
2005-06-24 14:15:00,198.93,198.931,198.897,198.921,68400000.0
2005-06-24 14:16:00,198.957,198.96,198.917,198.941,50600000.0
2005-06-24 14:17:00,198.95,199.022,198.95,198.999,49100001.0
2005-06-24 14:18:00,198.992,199.011,198.952,198.956,39099999.0
2005-06-24 14:19:00,198.976,198.976,198.916,198.949,63100000.0
2005-06-24 14:20:00,198.957,198.966,198.897,198.897,54600000.0
2005-06-24 14:21:00,198.898,198.966,198.88,198.966,72799999.0
2005-06-24 14:22:00,198.928,198.975,198.922,198.96,104800002.0
2005-06-24 14:23:00,198.963,199.0,198.929,198.999,23900000.0
2005-06-24 14:24:00,198.99,198.995,198.947,198.947,62800000.0
2005-06-24 14:25:00,198.968,198.979,198.947,198.947,43900000.0
2005-06-24 14:26:00,198.963,198.99,198.955,198.968,45100000.0
2005-06-24 14:27:00,198.975,199.038,198.975,199.012,39000000.0
2005-06-24 14:28:00,199.006,199.006,198.949,198.962,45100000.0
2005-06-24 14:29:00,198.965,198.977,198.876,198.902,58200000.0
2005-06-24 14:30:00,198.909,198.937,198.806,198.894,41300000.0
2005-06-24 14:31:00,198.912,198.925,198.863,198.921,39100000.0
2005-06-24 14:32:00,198.965,198.986,198.923,198.968,70100001.0
2005-06-24 14:33:00,198.995,199.002,198.905,198.92,77900000.0
2005-06-24 14:34:00,198.96,198.98,198.91,198.915,97599999.0
2005-06-24 14:35:00,198.91,199.012,198.899,198.998,64900000.0
2005-06-24 14:36:00,198.971,199.011,198.954,198.99,47300000.0
2005-06-24 14:37:00,198.961,199.011,198.942,198.992,66400000.0
2005-06-24 14:38:00,199.022,199.033,198.968,199.011,56300000.0
2005-06-24 14:39:00,198.997,199.007,198.978,198.993,44900000.0
2005-06-24 14:40:00,198.998,199.006,198.935,198.95,53200001.0
2005-06-24 14:41:00,198.966,198.977,198.939,198.957,21500000.0
2005-06-24 14:42:00,198.969,198.975,198.925,198.936,47700000.0
2005-06-24 14:43:00,198.925,198.933,198.862,198.864,23100000.0
2005-06-24 14:44:00,198.871,198.932,198.862,198.929,46400000.0
2005-06-24 14:45:00,198.908,198.981,198.896,198.975,38900001.0
2005-06-24 14:46:00,198.915,198.971,198.915,198.955,29200000.0
2005-06-24 14:47:00,198.938,198.947,198.889,198.925,50300000.0
2005-06-24 14:48:00,198.913,198.976,198.905,198.95,44300000.0
2005-06-24 14:49:00,198.953,198.994,198.933,198.937,91800000.0
2005-06-24 14:50:00,198.927,198.944,198.903,198.916,34800000.0
2005-06-24 14:51:00,198.898,198.962,198.898,198.927,66100001.0
2005-06-24 14:52:00,198.91,198.91,198.83,198.83,38900000.0
2005-06-24 14:53:00,198.83,198.879,198.819,198.879,51000000.0
2005-06-24 14:54:00,198.884,198.914,198.845,198.901,68500001.0
2005-06-24 14:55:00,198.899,198.931,198.877,198.914,75699999.0
2005-06-24 14:56:00,198.963,198.995,198.92,198.943,43900000.0
2005-06-24 14:57:00,198.895,198.936,198.806,198.827,28200000.0
2005-06-24 14:58:00,198.778,198.807,198.769,198.798,65400001.0
2005-06-24 14:59:00,198.823,198.893,198.814,198.893,65900000.0
2005-06-24 15:00:00,198.903,198.964,198.892,198.931,85500000.0
2005-06-24 15:01:00,198.938,198.949,198.915,198.944,36700000.0
2005-06-24 15:02:00,199.013,199.045,198.953,199.045,58199999.0
2005-06-24 15:03:00,199.045,199.114,199.045,199.1,44900000.0
2005-06-24 15:04:00,199.14,199.17,199.121,199.164,77000000.0
2005-06-24 15:05:00,199.165,199.173,199.078,199.078,28700000.0
2005-06-24 15:06:00,199.082,199.1,199.064,199.079,30600000.0
2005-06-24 15:07:00,199.088,199.139,199.06,199.136,27400000.0
2005-06-24 15:08:00,199.116,199.133,199.095,199.118,94199999.0
2005-06-24 15:09:00,199.094,199.112,199.068,199.099,85300001.0
2005-06-24 15:10:00,199.061,199.098,199.049,199.082,44300000.0
2005-06-24 15:11:00,199.073,199.093,199.033,199.093,59000000.0
2005-06-24 15:12:00,199.073,199.09,199.042,199.08,66600000.0
2005-06-24 15:13:00,199.045,199.089,199.027,199.046,68700000.0
2005-06-24 15:14:00,199.062,199.062,198.985,198.993,73800000.0
2005-06-24 15:15:00,199.035,199.064,199.009,199.064,54400001.0
2005-06-24 15:16:00,199.095,199.095,199.028,199.093,45300000.0
2005-06-24 15:17:00,199.097,199.1,199.045,199.062,36999999.0
2005-06-24 15:18:00,199.051,199.066,199.025,199.033,48600000.0
2005-06-24 15:19:00,199.06,199.067,199.03,199.067,49399999.0
2005-06-24 15:20:00,199.045,199.059,199.025,199.034,32800000.0
2005-06-24 15:21:00,199.025,199.026,198.925,198.934,39400000.0
2005-06-24 15:22:00,198.907,198.964,198.907,198.953,47500000.0
2005-06-24 15:23:00,198.959,198.981,198.933,198.943,23900000.0
2005-06-24 15:24:00,198.987,199.029,198.956,199.029,49600000.0
2005-06-24 15:25:00,199.029,199.051,199.002,199.021,45999999.0
2005-06-24 15:26:00,199.011,199.028,198.982,198.984,34600000.0
2005-06-24 15:27:00,198.96,199.007,198.946,198.97,78900001.0
2005-06-24 15:28:00,198.947,198.986,198.939,198.968,75999999.0
2005-06-24 15:29:00,198.976,198.995,198.957,198.994,50300000.0
2005-06-24 15:30:00,198.98,198.98,198.956,198.976,62900001.0
2005-06-24 15:31:00,199.005,199.02,198.934,198.934,74300000.0
2005-06-24 15:32:00,198.994,199.08,198.993,199.08,64799999.0
2005-06-24 15:33:00,199.048,199.132,199.036,199.131,41300000.0
2005-06-24 15:34:00,199.137,199.137,199.049,199.091,43199999.0
2005-06-24 15:35:00,199.085,199.108,199.053,199.067,82000000.0
2005-06-24 15:36:00,199.05,199.05,198.998,199.018,89599998.0
2005-06-24 15:37:00,199.022,199.035,198.989,199.035,47700000.0
2005-06-24 15:38:00,199.023,199.049,198.995,199.028,49500000.0
2005-06-24 15:39:00,199.022,199.104,199.017,199.084,31800000.0
2005-06-24 15:40:00,199.058,199.148,199.057,199.146,61800000.0
2005-06-24 15:41:00,199.135,199.151,199.087,199.121,54800000.0
2005-06-24 15:42:00,199.11,199.135,199.076,199.079,41200000.0
2005-06-24 15:43:00,199.107,199.119,199.073,199.119,78199999.0
2005-06-24 15:44:00,199.1,199.122,199.063,199.092,52500000.0
2005-06-24 15:45:00,199.09,199.124,199.077,199.113,70700001.0
2005-06-24 15:46:00,199.102,199.117,199.077,199.087,28400000.0
2005-06-24 15:47:00,199.082,199.095,199.029,199.085,63100000.0
2005-06-24 15:48:00,199.087,199.089,199.033,199.04,21900000.0
2005-06-24 15:49:00,199.072,199.072,198.997,199.042,76400000.0
2005-06-24 15:50:00,199.079,199.083,199.023,199.056,50600000.0
2005-06-24 15:51:00,199.077,199.082,198.986,199.005,56500000.0
2005-06-24 15:52:00,199.057,199.077,199.044,199.072,37000000.0
2005-06-24 15:53:00,199.082,199.082,198.993,198.993,37800000.0
2005-06-24 15:54:00,198.968,198.988,198.931,198.964,60300001.0
2005-06-24 15:55:00,198.952,198.997,198.935,198.994,62200000.0
2005-06-24 15:56:00,198.993,199.009,198.954,198.956,35800000.0
2005-06-24 15:57:00,198.98,198.993,198.939,198.948,27800000.0
2005-06-24 15:58:00,198.964,198.976,198.901,198.928,32300000.0
2005-06-24 15:59:00,198.918,198.918,198.87,198.87,39500000.0
2005-06-24 16:00:00,198.888,198.956,198.888,198.956,40300000.0
2005-06-24 16:01:00,198.979,198.996,198.916,198.946,71399999.0
2005-06-24 16:02:00,198.969,198.985,198.928,198.964,74800000.0
2005-06-24 16:03:00,198.976,199.071,198.956,199.071,69900000.0
2005-06-24 16:04:00,199.117,199.135,199.051,199.06,21800000.0
2005-06-24 16:05:00,199.061,199.076,199.021,199.049,54700000.0
2005-06-24 16:06:00,199.013,199.12,198.989,199.118,58400000.0
2005-06-24 16:07:00,199.11,199.144,199.108,199.142,35500000.0
2005-06-24 16:08:00,199.172,199.187,199.064,199.072,35400000.0
2005-06-24 16:09:00,199.125,199.162,199.098,199.15,41500000.0
2005-06-24 16:10:00,199.11,199.139,199.089,199.131,18400000.0
2005-06-24 16:11:00,199.106,199.131,199.08,199.123,52800001.0
2005-06-24 16:12:00,199.076,199.115,199.063,199.115,30800000.0
2005-06-24 16:13:00,199.088,199.145,199.081,199.128,34200000.0
2005-06-24 16:14:00,199.101,199.137,199.089,199.131,36400000.0
2005-06-24 16:15:00,199.098,199.137,199.072,199.132,89200002.0
2005-06-24 16:16:00,199.14,199.14,199.101,199.109,58500000.0
2005-06-24 16:17:00,199.142,199.166,199.093,199.133,48000001.0
2005-06-24 16:18:00,199.175,199.186,199.109,199.119,47200000.0
2005-06-24 16:19:00,199.142,199.162,199.089,199.116,42700000.0
2005-06-24 16:20:00,199.129,199.138,199.099,199.11,26700000.0
2005-06-24 16:21:00,199.087,199.126,199.06,199.115,59800000.0
2005-06-24 16:22:00,199.117,199.123,199.102,199.102,80799999.0
2005-06-24 16:23:00,199.105,199.153,199.09,199.106,46600000.0
2005-06-24 16:24:00,199.111,199.115,199.072,199.084,43900000.0
2005-06-24 16:25:00,199.129,199.133,199.078,199.093,31100000.0
2005-06-24 16:26:00,199.138,199.186,199.127,199.15,31500000.0
2005-06-24 16:27:00,199.14,199.211,199.125,199.204,36300000.0
2005-06-24 16:28:00,199.155,199.195,199.129,199.182,20100000.0
2005-06-24 16:29:00,199.17,199.195,199.115,199.159,54000001.0
2005-06-24 16:30:00,199.152,199.178,199.141,199.173,55200000.0
2005-06-24 16:31:00,199.167,199.173,199.102,199.171,70900000.0
2005-06-24 16:32:00,199.208,199.23,199.153,199.165,90900000.0
2005-06-24 16:33:00,199.138,199.173,199.105,199.105,35000000.0
2005-06-24 16:34:00,199.064,199.139,199.064,199.118,46600000.0
2005-06-24 16:35:00,199.113,199.132,199.097,199.097,78400001.0
2005-06-24 16:36:00,199.137,199.148,199.047,199.047,57200000.0
2005-06-24 16:37:00,199.078,199.101,199.04,199.055,71299999.0
2005-06-24 16:38:00,199.064,199.091,199.042,199.042,73300000.0
2005-06-24 16:39:00,199.008,199.095,199.001,199.007,57400000.0
2005-06-24 16:40:00,199.017,199.04,198.977,198.977,47300000.0
2005-06-24 16:41:00,198.995,199.01,198.955,198.966,68299999.0
2005-06-24 16:42:00,198.992,199.015,198.945,198.979,61699999.0
2005-06-24 16:43:00,198.932,199.049,198.932,198.971,80200000.0
2005-06-24 16:44:00,198.983,199.043,198.965,199.005,62700001.0
2005-06-24 16:45:00,198.984,198.991,198.944,198.968,46500001.0
2005-06-24 16:46:00,198.935,198.999,198.93,198.959,28800000.0
2005-06-24 16:47:00,198.958,199.013,198.946,199.013,59000000.0
2005-06-24 16:48:00,199.0,199.021,198.983,199.003,24900000.0
2005-06-24 16:49:00,199.01,199.01,198.962,198.994,71099999.0
2005-06-24 16:50:00,199.005,199.02,198.939,198.958,45700000.0
2005-06-24 16:51:00,198.968,199.024,198.965,199.007,63500000.0
2005-06-24 16:52:00,199.022,199.035,198.978,199.0,37000000.0
2005-06-24 16:53:00,198.987,199.009,198.959,198.967,72599999.0
2005-06-24 16:54:00,198.948,199.009,198.948,198.993,39899999.0
2005-06-24 16:55:00,199.015,199.027,198.957,198.995,61200000.0
2005-06-24 16:56:00,198.973,199.027,198.967,198.992,39500000.0
2005-06-24 16:57:00,199.043,199.071,199.019,199.046,45200000.0
2005-06-24 16:58:00,199.079,199.079,199.043,199.048,69600000.0
2005-06-24 16:59:00,199.08,199.134,199.035,199.134,42100000.0
2005-06-24 17:00:00,199.152,199.152,199.011,199.027,37900000.0
2005-06-24 17:01:00,199.017,199.1,199.015,199.022,47200000.0
2005-06-24 17:02:00,199.057,199.061,198.998,199.026,30000000.0
2005-06-24 17:03:00,199.041,199.064,199.03,199.042,96699999.0
2005-06-24 17:04:00,199.046,199.071,199.022,199.055,44600000.0
2005-06-24 17:05:00,199.043,199.063,198.998,198.998,58700001.0
2005-06-24 17:06:00,199.017,199.024,198.924,198.955,45500000.0
2005-06-24 17:07:00,198.911,198.976,198.896,198.937,69300001.0
2005-06-24 17:08:00,198.956,198.989,198.915,198.972,54199999.0
2005-06-24 17:09:00,198.974,198.995,198.953,198.964,56900000.0
2005-06-24 17:10:00,199.012,199.029,198.931,198.951,61600000.0
2005-06-24 17:11:00,198.96,198.985,198.912,198.924,31400000.0
2005-06-24 17:12:00,198.948,198.969,198.865,198.865,83900000.0
2005-06-24 17:13:00,198.839,198.889,198.832,198.878,93800000.0
2005-06-24 17:14:00,198.87,198.904,198.84,198.869,49600000.0
2005-06-24 17:15:00,198.867,198.913,198.835,198.894,34300000.0
2005-06-24 17:16:00,198.912,198.935,198.869,198.883,33100000.0
2005-06-24 17:17:00,198.902,198.947,198.888,198.888,35400000.0
2005-06-24 17:18:00,198.904,198.935,198.894,198.924,83599999.0
2005-06-24 17:19:00,198.948,198.948,198.871,198.898,70100000.0
2005-06-24 17:20:00,198.899,198.923,198.872,198.888,74999999.0
2005-06-24 17:21:00,198.926,198.926,198.864,198.891,25900000.0
2005-06-24 17:22:00,198.902,198.914,198.854,198.871,51800000.0
2005-06-24 17:23:00,198.865,198.919,198.862,198.899,66700000.0
2005-06-24 17:24:00,198.905,198.92,198.867,198.881,64300000.0
2005-06-24 17:25:00,198.849,198.899,198.826,198.869,52199999.0
2005-06-24 17:26:00,198.895,198.917,198.867,198.903,54099999.0
2005-06-24 17:27:00,198.902,198.973,198.902,198.973,16900000.0
2005-06-24 17:28:00,198.926,198.952,198.913,198.926,25400000.0
2005-06-24 17:29:00,198.989,198.989,198.915,198.967,58500000.0
2005-06-24 17:30:00,198.958,199.017,198.957,199.007,28300000.0
2005-06-24 17:31:00,198.975,199.042,198.964,199.022,54800000.0
2005-06-24 17:32:00,198.942,198.985,198.93,198.936,47499999.0
2005-06-24 17:33:00,198.96,199.019,198.96,198.998,60600001.0
2005-06-24 17:34:00,198.968,198.975,198.939,198.957,27100000.0
2005-06-24 17:35:00,198.924,198.948,198.904,198.935,68400000.0
2005-06-24 17:36:00,198.915,198.963,198.903,198.962,54000000.0
2005-06-24 17:37:00,198.971,198.973,198.914,198.919,44800000.0
2005-06-24 17:38:00,198.925,198.974,198.901,198.974,52300000.0
2005-06-24 17:39:00,198.925,198.973,198.91,198.931,46700000.0
2005-06-24 17:40:00,198.915,198.989,198.903,198.97,70599999.0
2005-06-24 17:41:00,198.984,198.994,198.937,198.989,46600000.0
2005-06-24 17:42:00,198.928,199.028,198.924,199.028,47300000.0
2005-06-24 17:43:00,198.995,199.021,198.957,199.015,46500000.0
2005-06-24 17:44:00,199.011,199.036,198.976,199.03,47500000.0
2005-06-24 17:45:00,199.05,199.053,198.959,198.985,48100001.0
2005-06-24 17:46:00,198.973,199.036,198.95,199.005,76999999.0
2005-06-24 17:47:00,198.995,199.015,198.961,198.995,28500000.0
2005-06-24 17:48:00,199.011,199.033,199.011,199.024,29600000.0
2005-06-24 17:49:00,199.077,199.087,199.044,199.072,37700000.0
2005-06-24 17:50:00,199.063,199.082,199.026,199.06,74600001.0
2005-06-24 17:51:00,199.037,199.045,199.01,199.018,16400000.0
2005-06-24 17:52:00,199.082,199.082,198.973,199.012,65000000.0
2005-06-24 17:53:00,199.039,199.054,199.015,199.032,77199999.0
2005-06-24 17:54:00,199.044,199.071,199.03,199.044,32600000.0
2005-06-24 17:55:00,199.062,199.079,198.997,199.016,80300000.0
2005-06-24 17:56:00,199.004,199.025,198.974,199.013,37400000.0
2005-06-24 17:57:00,199.02,199.038,198.984,199.006,33200000.0
2005-06-24 17:58:00,199.025,199.027,198.952,198.955,56700000.0
2005-06-24 17:59:00,198.975,198.994,198.946,198.973,44499999.0
2005-06-24 18:00:00,198.999,198.999,198.92,198.921,52700000.0
2005-06-24 18:01:00,198.958,199.012,198.91,198.955,635300000.0
2005-06-24 18:02:00,198.971,199.021,198.92,198.945,746200000.0
2005-06-24 18:03:00,198.94,198.991,198.883,198.95,703400000.0
2005-06-24 18:04:00,198.964,198.994,198.932,198.965,450499998.0
2005-06-24 18:05:00,198.984,198.984,198.895,198.933,674100000.0
2005-06-24 18:06:00,198.927,199.001,198.919,198.964,664699999.0
2005-06-24 18:07:00,198.976,199.029,198.947,198.993,682600001.0
2005-06-24 18:08:00,198.998,199.053,198.948,199.009,677199998.0
2005-06-24 18:09:00,199.028,199.066,198.981,199.01,497800000.0
2005-06-24 18:10:00,198.992,199.045,198.95,199.011,501700000.0
2005-06-24 18:11:00,199.024,199.052,198.981,199.03,349600001.0
2005-06-24 18:12:00,199.016,199.036,198.9,199.021,332899999.0
2005-06-24 18:13:00,199.009,199.075,198.982,199.021,372400001.0
2005-06-24 18:14:00,199.051,199.051,198.947,199.029,486299997.0
2005-06-24 18:15:00,199.051,199.11,198.989,199.066,820499998.0
2005-06-24 18:16:00,199.06,199.103,199.013,199.042,697800002.0
2005-06-24 18:17:00,199.082,199.095,199.019,199.083,244800000.0
2005-06-24 18:18:00,199.061,199.108,199.023,199.074,398000000.0
2005-06-24 18:19:00,199.07,199.09,199.021,199.09,550299998.0
2005-06-24 18:20:00,199.102,199.112,199.035,199.068,580600001.0
2005-06-24 18:21:00,199.087,199.136,199.043,199.093,462199999.0
2005-06-24 18:22:00,199.098,199.118,199.047,199.098,444300001.0
2005-06-24 18:23:00,199.073,199.091,199.027,199.075,848900001.0
2005-06-24 18:24:00,199.062,199.1,199.017,199.065,453900000.0
2005-06-24 18:25:00,199.055,199.107,199.02,199.064,543500004.0
2005-06-24 18:26:00,199.07,199.072,199.013,199.047,354999999.0
2005-06-24 18:27:00,199.051,199.075,199.003,199.075,420300001.0
2005-06-24 18:28:00,199.08,199.094,199.005,199.023,334500002.0
2005-06-24 18:29:00,199.028,199.084,198.988,199.023,506600000.0
2005-06-24 18:30:00,199.012,199.047,198.967,198.967,347600001.0
2005-06-24 18:31:00,198.954,199.0,198.883,198.933,371100001.0
2005-06-24 18:32:00,198.96,198.981,198.905,198.933,544800000.0
2005-06-24 18:33:00,198.927,199.013,198.85,198.925,478099998.0
2005-06-24 18:34:00,198.9,198.96,198.858,198.943,497300001.0
2005-06-24 18:35:00,198.899,198.97,198.855,198.865,472300000.0
2005-06-24 18:36:00,198.902,198.991,198.875,198.903,339400002.0
2005-06-24 18:37:00,198.915,198.964,198.875,198.893,175400000.0
2005-06-24 18:38:00,198.894,198.924,198.859,198.905,169700000.0
2005-06-24 18:39:00,198.935,198.935,198.841,198.871,161900002.0
2005-06-24 18:40:00,198.889,198.898,198.829,198.841,315000002.0
2005-06-24 18:41:00,198.85,198.916,198.834,198.893,244600000.0
2005-06-24 18:42:00,198.871,198.936,198.858,198.894,272100000.0
2005-06-24 18:43:00,198.9,198.926,198.871,198.887,110700000.0
2005-06-24 18:44:00,198.889,198.914,198.825,198.863,265800002.0
2005-06-24 18:45:00,198.858,198.913,198.858,198.898,205699999.0
2005-06-24 18:46:00,198.894,198.935,198.855,198.903,215099999.0
2005-06-24 18:47:00,198.92,198.942,198.879,198.879,78600000.0
2005-06-24 18:48:00,198.879,198.901,198.832,198.887,123200000.0
2005-06-24 18:49:00,198.917,198.917,198.856,198.873,185899999.0
2005-06-24 18:50:00,198.877,198.885,198.817,198.871,227300000.0
2005-06-24 18:51:00,198.885,198.888,198.788,198.82,196700000.0
2005-06-24 18:52:00,198.835,198.861,198.793,198.814,338500000.0
2005-06-24 18:53:00,198.808,198.857,198.769,198.782,240300000.0
2005-06-24 18:54:00,198.789,198.846,198.747,198.792,184700000.0
2005-06-24 18:55:00,198.801,198.808,198.746,198.768,268999999.0
2005-06-24 18:56:00,198.774,198.792,198.75,198.784,23700000.0
2005-06-24 18:57:00,198.779,198.797,198.686,198.723,162800000.0
2005-06-24 18:58:00,198.709,198.754,198.683,198.707,270799999.0
2005-06-24 18:59:00,198.734,198.764,198.673,198.702,231599999.0
2005-06-24 19:00:00,198.725,198.766,198.667,198.719,74400000.0
2005-06-24 19:01:00,198.697,198.757,198.652,198.692,118400000.0
2005-06-24 19:02:00,198.672,198.764,198.663,198.681,242100000.0
2005-06-24 19:03:00,198.671,198.725,198.645,198.688,298799998.0
2005-06-24 19:04:00,198.708,198.744,198.665,198.707,225299999.0
2005-06-24 19:05:00,198.722,198.736,198.677,198.718,135400001.0
2005-06-24 19:06:00,198.705,198.733,198.668,198.668,395300000.0
2005-06-24 19:07:00,198.695,198.71,198.653,198.662,302400000.0
2005-06-24 19:08:00,198.663,198.714,198.624,198.675,326500001.0
2005-06-24 19:09:00,198.666,198.712,198.631,198.7,153300000.0
2005-06-24 19:10:00,198.71,198.739,198.635,198.693,106000001.0
2005-06-24 19:11:00,198.72,198.734,198.694,198.706,24900000.0
2005-06-24 19:12:00,198.698,198.732,198.68,198.711,93800001.0
2005-06-24 19:13:00,198.676,198.761,198.67,198.684,145000001.0
2005-06-24 19:14:00,198.69,198.743,198.642,198.655,255000002.0
2005-06-24 19:15:00,198.673,198.74,198.669,198.714,287299999.0
2005-06-24 19:16:00,198.663,198.749,198.66,198.723,62500000.0
2005-06-24 19:17:00,198.724,198.806,198.697,198.772,98200000.0
2005-06-24 19:18:00,198.75,198.807,198.724,198.786,164200000.0
2005-06-24 19:19:00,198.746,198.828,198.723,198.803,229400000.0
2005-06-24 19:20:00,198.811,198.83,198.738,198.825,162300000.0
2005-06-24 19:21:00,198.732,198.817,198.695,198.817,102300001.0
2005-06-24 19:22:00,198.75,198.815,198.735,198.767,89100000.0
2005-06-24 19:23:00,198.745,198.814,198.735,198.788,492900001.0
2005-06-24 19:24:00,198.797,198.882,198.777,198.871,105300000.0
2005-06-24 19:25:00,198.862,198.919,198.826,198.876,155200000.0
2005-06-24 19:26:00,198.845,198.848,198.736,198.774,496899998.0
2005-06-24 19:27:00,198.757,198.845,198.719,198.773,285100001.0
2005-06-24 19:28:00,198.773,198.81,198.752,198.778,225100000.0
2005-06-24 19:29:00,198.763,198.808,198.745,198.792,76500000.0
2005-06-24 19:30:00,198.775,198.812,198.74,198.767,247899998.0
2005-06-24 19:31:00,198.754,198.82,198.728,198.799,177200002.0
2005-06-24 19:32:00,198.805,198.838,198.732,198.798,349100000.0
2005-06-24 19:33:00,198.779,198.812,198.761,198.788,160200000.0
2005-06-24 19:34:00,198.79,198.813,198.768,198.796,242199998.0
2005-06-24 19:35:00,198.773,198.811,198.717,198.795,319300000.0
2005-06-24 19:36:00,198.776,198.816,198.744,198.816,223100000.0
2005-06-24 19:37:00,198.81,198.82,198.76,198.795,79999999.0
2005-06-24 19:38:00,198.832,198.847,198.769,198.798,191100001.0
2005-06-24 19:39:00,198.802,198.851,198.746,198.795,209200001.0
2005-06-24 19:40:00,198.824,198.824,198.732,198.777,224599999.0
2005-06-24 19:41:00,198.812,198.815,198.755,198.786,337600000.0
2005-06-24 19:42:00,198.812,198.812,198.761,198.773,130700000.0
2005-06-24 19:43:00,198.799,198.816,198.765,198.79,119000002.0
2005-06-24 19:44:00,198.785,198.827,198.731,198.731,248500000.0
2005-06-24 19:45:00,198.722,198.813,198.717,198.767,87300000.0
2005-06-24 19:46:00,198.821,198.846,198.775,198.838,184099998.0
2005-06-24 19:47:00,198.8,198.811,198.762,198.805,44400000.0
2005-06-24 19:48:00,198.814,198.85,198.783,198.844,247699998.0
2005-06-24 19:49:00,198.841,198.841,198.768,198.793,169900002.0
2005-06-24 19:50:00,198.788,198.844,198.763,198.83,207800003.0
2005-06-24 19:51:00,198.832,198.883,198.802,198.823,148600001.0
2005-06-24 19:52:00,198.85,198.869,198.806,198.829,131699999.0
2005-06-24 19:53:00,198.812,198.834,198.768,198.823,169799999.0
2005-06-24 19:54:00,198.774,198.835,198.74,198.814,114200000.0
2005-06-24 19:55:00,198.801,198.83,198.792,198.804,43500000.0
2005-06-24 19:56:00,198.846,198.846,198.763,198.799,148100002.0
2005-06-24 19:57:00,198.845,198.845,198.754,198.813,116899999.0
2005-06-24 19:58:00,198.797,198.82,198.754,198.791,300700001.0
2005-06-24 19:59:00,198.807,198.821,198.727,198.785,185999999.0
2005-06-24 20:00:00,198.793,198.82,198.74,198.778,113900001.0
2005-06-24 20:01:00,198.781,198.823,198.764,198.796,96500000.0
2005-06-24 20:02:00,198.764,198.803,198.695,198.787,125799999.0
2005-06-24 20:03:00,198.742,198.838,198.742,198.79,141800000.0
2005-06-24 20:04:00,198.804,198.821,198.759,198.795,122600000.0
2005-06-24 20:05:00,198.794,198.839,198.769,198.831,150200001.0
2005-06-24 20:06:00,198.821,198.876,198.794,198.842,212100000.0
2005-06-24 20:07:00,198.877,198.903,198.811,198.82,171500002.0
2005-06-24 20:08:00,198.892,198.922,198.832,198.901,184300000.0
2005-06-24 20:09:00,198.905,198.939,198.84,198.885,139800001.0
2005-06-24 20:10:00,198.886,198.903,198.807,198.882,176000000.0
2005-06-24 20:11:00,198.889,198.926,198.843,198.873,265100001.0
2005-06-24 20:12:00,198.88,198.935,198.824,198.896,548899998.0
2005-06-24 20:13:00,198.926,198.931,198.853,198.885,228300000.0
2005-06-24 20:14:00,198.899,198.915,198.835,198.892,177000000.0
2005-06-24 20:15:00,198.888,198.926,198.864,198.92,367599998.0
2005-06-24 20:16:00,198.877,198.909,198.838,198.894,144000000.0
2005-06-24 20:17:00,198.89,198.9,198.859,198.866,53400000.0
2005-06-24 20:18:00,198.873,198.896,198.842,198.873,149400000.0
2005-06-24 20:19:00,198.88,198.88,198.824,198.845,110200001.0
2005-06-24 20:20:00,198.848,198.881,198.831,198.857,227500000.0
2005-06-24 20:21:00,198.88,198.882,198.814,198.827,186099999.0
2005-06-24 20:22:00,198.839,198.86,198.798,198.835,264600000.0
2005-06-24 20:23:00,198.829,198.869,198.794,198.828,181300000.0
2005-06-24 20:24:00,198.81,198.847,198.764,198.826,146900000.0
2005-06-24 20:25:00,198.844,198.858,198.786,198.811,311800000.0
2005-06-24 20:26:00,198.826,198.857,198.816,198.84,305499998.0
2005-06-24 20:27:00,198.82,198.839,198.762,198.83,212600002.0
2005-06-24 20:28:00,198.808,198.837,198.771,198.778,403800000.0
2005-06-24 20:29:00,198.779,198.852,198.751,198.751,490999997.0
2005-06-24 20:30:00,198.79,198.837,198.777,198.789,585000000.0
2005-06-24 20:31:00,198.827,198.86,198.787,198.802,321200000.0
2005-06-24 20:32:00,198.811,198.868,198.774,198.818,481900002.0
2005-06-24 20:33:00,198.82,198.85,198.779,198.807,194900001.0
2005-06-24 20:34:00,198.817,198.901,198.809,198.876,190799999.0
2005-06-24 20:35:00,198.881,198.916,198.825,198.861,126000000.0
2005-06-24 20:36:00,198.896,198.93,198.85,198.93,113000001.0
2005-06-24 20:37:00,198.916,198.949,198.863,198.937,57000000.0
2005-06-24 20:38:00,198.922,199.005,198.89,199.005,238800000.0
2005-06-24 20:39:00,198.965,198.971,198.917,198.939,147799999.0
2005-06-24 20:40:00,198.946,198.967,198.877,198.905,342800000.0
2005-06-24 20:41:00,198.906,198.961,198.869,198.955,207399999.0
2005-06-24 20:42:00,198.93,198.941,198.886,198.923,228800000.0
2005-06-24 20:43:00,198.935,198.962,198.887,198.953,292100000.0
2005-06-24 20:44:00,198.918,198.956,198.907,198.921,302799999.0
2005-06-24 20:45:00,198.915,198.93,198.862,198.929,306700001.0
2005-06-24 20:46:00,198.939,198.959,198.882,198.936,175700000.0
2005-06-24 20:47:00,198.908,198.959,198.901,198.933,234299999.0
2005-06-24 20:48:00,198.917,198.972,198.892,198.915,270200000.0
2005-06-24 20:49:00,198.922,198.95,198.901,198.942,92800000.0
2005-06-24 20:50:00,198.924,198.937,198.859,198.897,373499999.0
2005-06-24 20:51:00,198.879,198.947,198.839,198.92,152100001.0
2005-06-24 20:52:00,198.93,198.953,198.891,198.932,69700000.0
2005-06-24 20:53:00,198.926,198.969,198.875,198.916,260700000.0
2005-06-24 20:54:00,198.932,198.96,198.868,198.953,136200000.0
2005-06-24 20:55:00,198.958,198.982,198.918,198.948,358400002.0
2005-06-24 20:56:00,198.92,198.962,198.887,198.918,234600000.0
2005-06-24 20:57:00,198.907,198.922,198.85,198.863,380500002.0
2005-06-24 20:58:00,198.844,198.891,198.792,198.88,374100000.0
2005-06-24 20:59:00,198.858,198.897,198.844,198.879,462200001.0
2005-06-24 21:00:00,198.858,198.908,198.782,198.893,469000002.0
2005-06-24 21:01:00,198.899,198.91,198.805,198.805,508200001.0
2005-06-24 21:02:00,198.878,198.916,198.837,198.881,201200001.0
2005-06-24 21:03:00,198.863,198.924,198.841,198.872,227400000.0
2005-06-24 21:04:00,198.893,198.893,198.844,198.873,91500000.0
2005-06-24 21:05:00,198.878,198.914,198.835,198.86,101500000.0
2005-06-24 21:06:00,198.896,198.955,198.849,198.856,182000000.0
2005-06-24 21:07:00,198.921,198.972,198.889,198.919,234800002.0
2005-06-24 21:08:00,198.92,198.939,198.866,198.917,180600001.0
2005-06-24 21:09:00,198.877,198.955,198.852,198.944,94700001.0
2005-06-24 21:10:00,198.932,198.944,198.898,198.906,84900000.0
2005-06-24 21:11:00,198.896,198.942,198.85,198.942,96200000.0
2005-06-24 21:12:00,198.887,198.952,198.881,198.952,46000000.0
2005-06-24 21:13:00,198.945,198.964,198.868,198.95,111099999.0
2005-06-24 21:14:00,198.958,198.963,198.89,198.916,356499998.0
2005-06-24 21:15:00,198.943,198.973,198.887,198.92,282300001.0
2005-06-24 21:16:00,198.97,198.976,198.897,198.935,61400000.0
2005-06-24 21:17:00,198.94,198.967,198.891,198.933,220600000.0
2005-06-24 21:18:00,198.911,198.943,198.854,198.922,160099999.0
2005-06-24 21:19:00,198.925,198.976,198.907,198.942,280899999.0
2005-06-24 21:20:00,198.938,199.018,198.916,198.975,331400002.0
2005-06-24 21:21:00,198.941,199.024,198.933,198.99,264699999.0
2005-06-24 21:22:00,198.992,199.035,198.974,199.03,145600000.0
2005-06-24 21:23:00,199.014,199.014,198.905,199.0,105100000.0
2005-06-24 21:24:00,198.986,199.001,198.891,198.904,192500000.0
2005-06-24 21:25:00,198.907,199.036,198.907,198.953,268600000.0
2005-06-24 21:26:00,198.952,199.02,198.928,198.945,137800000.0
2005-06-24 21:27:00,199.012,199.012,198.963,199.011,183000002.0
2005-06-24 21:28:00,199.0,199.015,198.949,198.985,124600001.0
2005-06-24 21:29:00,199.004,199.049,198.987,199.044,147600003.0
2005-06-24 21:30:00,199.037,199.042,198.963,199.02,92500000.0
2005-06-24 21:31:00,199.014,199.046,198.997,199.046,79800001.0
2005-06-24 21:32:00,199.054,199.054,198.997,199.02,96900001.0
2005-06-24 21:33:00,198.928,199.024,198.928,199.015,147000001.0
2005-06-24 21:34:00,199.013,199.022,198.958,199.018,117199999.0
2005-06-24 21:35:00,198.994,199.002,198.946,198.962,37100000.0
2005-06-24 21:36:00,198.991,199.013,198.928,198.967,129100001.0
2005-06-24 21:37:00,198.973,198.991,198.911,198.965,99800001.0
2005-06-24 21:38:00,198.93,198.984,198.911,198.948,50600000.0
2005-06-24 21:39:00,198.918,198.967,198.89,198.922,52300000.0
2005-06-24 21:40:00,198.95,198.976,198.916,198.969,27300000.0
2005-06-24 21:41:00,198.957,198.978,198.895,198.911,24400000.0
2005-06-24 21:42:00,198.932,198.983,198.89,198.895,220300001.0
2005-06-24 21:43:00,198.888,198.934,198.871,198.894,60800001.0
2005-06-24 21:44:00,198.893,198.936,198.836,198.885,178600000.0
2005-06-24 21:45:00,198.899,198.926,198.833,198.909,42700000.0
2005-06-24 21:46:00,198.908,198.943,198.882,198.92,125200000.0
2005-06-24 21:47:00,198.925,198.934,198.873,198.921,106500002.0
2005-06-24 21:48:00,198.896,198.922,198.837,198.903,111600001.0
2005-06-24 21:49:00,198.855,198.921,198.822,198.92,71700001.0
2005-06-24 21:50:00,198.895,198.898,198.854,198.882,32400000.0
2005-06-24 21:51:00,198.937,198.944,198.863,198.9,133899999.0
2005-06-24 21:52:00,198.9,198.901,198.847,198.876,72499999.0
2005-06-24 21:53:00,198.883,198.885,198.831,198.848,43500000.0
2005-06-24 21:54:00,198.86,198.888,198.81,198.88,85800000.0
2005-06-24 21:55:00,198.867,198.898,198.837,198.857,71499999.0
2005-06-24 21:56:00,198.823,198.897,198.823,198.88,19700000.0
2005-06-24 21:57:00,198.853,198.916,198.835,198.915,36000000.0
2005-06-24 21:58:00,198.886,198.897,198.854,198.873,60900000.0
2005-06-24 21:59:00,198.89,198.909,198.838,198.874,177200000.0
2005-06-24 22:00:00,198.862,198.917,198.862,198.908,179100000.0
2005-06-24 22:01:00,198.915,198.922,198.834,198.907,254200001.0
2005-06-24 22:02:00,198.909,198.928,198.851,198.914,240399998.0
2005-06-24 22:03:00,198.888,198.933,198.855,198.858,84500000.0
2005-06-24 22:04:00,198.859,198.942,198.859,198.936,130799999.0
2005-06-24 22:05:00,198.934,198.937,198.895,198.895,96700001.0
2005-06-24 22:06:00,198.917,198.925,198.867,198.886,28700000.0
2005-06-24 22:07:00,198.885,198.917,198.883,198.91,45800000.0
2005-06-24 22:08:00,198.888,198.937,198.87,198.932,68400000.0
2005-06-24 22:09:00,198.919,198.942,198.895,198.942,75899999.0
2005-06-24 22:10:00,198.93,198.946,198.903,198.926,42000000.0
2005-06-24 22:11:00,198.917,198.969,198.881,198.963,61500000.0
2005-06-24 22:12:00,198.946,198.958,198.895,198.917,90700000.0
2005-06-24 22:13:00,198.977,198.977,198.868,198.868,37900000.0
2005-06-24 22:14:00,198.875,198.928,198.873,198.923,48899999.0
2005-06-24 22:15:00,198.86,198.977,198.86,198.963,176000000.0
2005-06-24 22:16:00,198.965,198.98,198.901,198.925,213000000.0
2005-06-24 22:17:00,198.91,198.916,198.881,198.914,132600000.0
2005-06-24 22:18:00,198.906,198.938,198.889,198.916,53800000.0
2005-06-24 22:19:00,198.9,198.928,198.852,198.904,86499999.0
2005-06-24 22:20:00,198.907,198.907,198.848,198.906,56100000.0
2005-06-24 22:21:00,198.877,198.939,198.877,198.907,32700000.0
2005-06-24 22:22:00,198.921,198.927,198.872,198.899,40300000.0
2005-06-24 22:23:00,198.905,198.93,198.855,198.867,110700000.0
2005-06-24 22:24:00,198.864,198.939,198.847,198.939,68600000.0
2005-06-24 22:25:00,198.92,198.933,198.85,198.933,70800000.0
2005-06-24 22:26:00,198.941,198.941,198.859,198.865,31300000.0
2005-06-24 22:27:00,198.896,198.946,198.883,198.892,174300001.0
2005-06-24 22:28:00,198.881,198.925,198.853,198.914,46900000.0
2005-06-24 22:29:00,198.922,198.942,198.856,198.942,175700000.0
2005-06-24 22:30:00,198.914,198.915,198.87,198.902,63400000.0
2005-06-24 22:31:00,198.88,198.94,198.87,198.94,70500000.0
2005-06-24 22:32:00,198.905,198.941,198.828,198.874,133800001.0
2005-06-24 22:33:00,198.885,198.935,198.854,198.87,180700001.0
2005-06-24 22:34:00,198.862,198.974,198.862,198.963,267500001.0
2005-06-24 22:35:00,198.904,198.945,198.879,198.94,45300000.0
2005-06-24 22:36:00,198.928,198.958,198.862,198.88,117300001.0
2005-06-24 22:37:00,198.939,198.952,198.874,198.952,55900000.0
2005-06-24 22:38:00,198.951,198.954,198.912,198.945,40200000.0
2005-06-24 22:39:00,198.925,198.952,198.908,198.951,59399999.0
2005-06-24 22:40:00,198.962,198.962,198.892,198.892,95300002.0
2005-06-24 22:41:00,198.902,198.949,198.902,198.948,79600002.0
2005-06-24 22:42:00,198.946,198.954,198.904,198.94,52700000.0
2005-06-24 22:43:00,198.956,198.956,198.893,198.922,76400000.0
2005-06-24 22:44:00,198.867,198.927,198.865,198.913,153300001.0
2005-06-24 22:45:00,198.89,198.962,198.876,198.876,117999999.0
2005-06-24 22:46:00,198.909,198.948,198.872,198.898,84199999.0
2005-06-24 22:47:00,198.894,198.948,198.859,198.92,77500000.0
2005-06-24 22:48:00,198.929,198.95,198.881,198.945,61899999.0
2005-06-24 22:49:00,198.927,198.942,198.888,198.917,20300000.0
2005-06-24 22:50:00,198.892,198.911,198.868,198.889,59400001.0
2005-06-24 22:51:00,198.895,198.913,198.84,198.845,82600000.0
2005-06-24 22:52:00,198.842,198.91,198.842,198.882,67599999.0
2005-06-24 22:53:00,198.865,198.924,198.845,198.845,142200001.0
2005-06-24 22:54:00,198.892,198.892,198.81,198.856,58900000.0
2005-06-24 22:55:00,198.869,198.87,198.784,198.82,42900001.0
2005-06-24 22:56:00,198.819,198.88,198.779,198.784,53100000.0
2005-06-24 22:57:00,198.814,198.899,198.814,198.873,93800000.0
2005-06-24 22:58:00,198.91,198.915,198.84,198.892,49000001.0
2005-06-24 22:59:00,198.913,198.94,198.837,198.913,63700000.0
2005-06-26 23:00:00,198.867,199.065,198.867,199.062,61600000.0
2005-06-26 23:01:00,199.068,199.085,199.062,199.085,40299999.0
2005-06-26 23:02:00,199.085,199.085,199.073,199.085,53299999.0
2005-06-26 23:03:00,199.079,199.092,199.063,199.072,53600000.0
2005-06-26 23:04:00,199.082,199.082,199.069,199.07,26700000.0
2005-06-26 23:05:00,199.078,199.096,199.07,199.09,37300000.0
2005-06-26 23:06:00,199.1,199.122,199.087,199.122,53400000.0
2005-06-26 23:07:00,199.096,199.108,199.092,199.095,45900000.0
2005-06-26 23:08:00,199.119,199.122,199.106,199.121,54800001.0
2005-06-26 23:09:00,199.108,199.126,199.093,199.126,29700000.0
2005-06-26 23:10:00,199.113,199.117,199.096,199.101,69299999.0
2005-06-26 23:11:00,199.103,199.122,199.093,199.098,60900000.0
2005-06-26 23:12:00,199.111,199.118,199.097,199.109,48500000.0
2005-06-26 23:13:00,199.099,199.119,199.083,199.119,26700000.0
2005-06-26 23:14:00,199.104,199.134,199.085,199.123,58700000.0
2005-06-26 23:15:00,199.119,199.119,199.086,199.103,71800000.0
2005-06-26 23:16:00,199.12,199.139,199.071,199.091,47300001.0
2005-06-26 23:17:00,199.1,199.1,199.071,199.077,29100000.0
2005-06-26 23:18:00,199.078,199.121,199.056,199.109,36500000.0
2005-06-26 23:19:00,199.099,199.109,199.089,199.1,85900000.0
2005-06-26 23:20:00,199.1,199.106,199.085,199.094,95100000.0
2005-06-26 23:21:00,199.105,199.105,199.032,199.086,54000000.0
2005-06-26 23:22:00,199.068,199.123,199.052,199.094,48200000.0
2005-06-26 23:23:00,199.07,199.126,199.069,199.126,24800000.0
2005-06-26 23:24:00,199.136,199.136,199.081,199.107,29500000.0
2005-06-26 23:25:00,199.091,199.173,199.091,199.11,40100000.0
2005-06-26 23:26:00,199.085,199.107,199.064,199.064,50200000.0
2005-06-26 23:27:00,199.107,199.121,199.049,199.079,68200002.0
2005-06-26 23:28:00,199.108,199.13,199.073,199.085,105799997.0
2005-06-26 23:29:00,199.083,199.123,199.075,199.101,46000000.0
2005-06-26 23:30:00,199.112,199.112,199.051,199.051,62899999.0
2005-06-26 23:31:00,199.043,199.08,199.032,199.066,77500000.0
2005-06-26 23:32:00,199.097,199.097,199.062,199.085,34300000.0
2005-06-26 23:33:00,199.076,199.1,199.06,199.069,35500000.0
2005-06-26 23:34:00,199.048,199.104,199.048,199.095,40800000.0
2005-06-26 23:35:00,199.122,199.13,199.07,199.098,42000000.0
2005-06-26 23:36:00,199.1,199.164,199.1,199.129,32500000.0
2005-06-26 23:37:00,199.105,199.105,199.072,199.072,32200000.0
2005-06-26 23:38:00,199.09,199.097,199.056,199.06,43000000.0
2005-06-26 23:39:00,199.054,199.108,199.05,199.1,40200000.0
2005-06-26 23:40:00,199.089,199.106,199.056,199.056,41400000.0
2005-06-26 23:41:00,199.063,199.096,199.063,199.081,34500000.0
2005-06-26 23:42:00,199.064,199.094,199.064,199.08,36700000.0
2005-06-26 23:43:00,199.086,199.096,199.059,199.076,51700001.0
2005-06-26 23:44:00,199.076,199.105,199.071,199.095,35100000.0
2005-06-26 23:45:00,199.126,199.126,199.076,199.076,28600000.0
2005-06-26 23:46:00,199.095,199.121,199.095,199.118,51000000.0
2005-06-26 23:47:00,199.111,199.135,199.103,199.135,78600000.0
2005-06-26 23:48:00,199.125,199.137,199.105,199.11,34600000.0
2005-06-26 23:49:00,199.122,199.122,199.066,199.109,76900000.0
2005-06-26 23:50:00,199.097,199.136,199.084,199.115,32200000.0
2005-06-26 23:51:00,199.087,199.143,199.078,199.143,58600000.0
2005-06-26 23:52:00,199.105,199.105,199.025,199.035,16500000.0
2005-06-26 23:53:00,199.076,199.087,199.043,199.043,50700000.0
2005-06-26 23:54:00,199.036,199.059,199.01,199.03,53800000.0
2005-06-26 23:55:00,199.039,199.057,199.039,199.057,35100000.0
2005-06-26 23:56:00,199.085,199.085,199.045,199.065,39400000.0
2005-06-26 23:57:00,199.046,199.086,199.043,199.057,57300000.0
2005-06-26 23:58:00,199.1,199.1,199.04,199.049,41900000.0
2005-06-26 23:59:00,199.077,199.097,199.065,199.087,33500000.0
2005-06-27 00:00:00,199.096,199.104,199.069,199.087,45900000.0
2005-06-27 00:01:00,199.083,199.145,199.058,199.109,26100000.0
2005-06-27 00:02:00,199.104,199.136,199.082,199.084,52000000.0
2005-06-27 00:03:00,199.131,199.131,199.053,199.092,41800000.0
2005-06-27 00:04:00,199.107,199.119,199.08,199.094,23200000.0
2005-06-27 00:05:00,199.104,199.105,199.076,199.089,43000000.0
2005-06-27 00:06:00,199.135,199.135,199.071,199.103,38700000.0
2005-06-27 00:07:00,199.127,199.127,199.073,199.101,52600000.0
2005-06-27 00:08:00,199.08,199.151,199.08,199.151,58800000.0
2005-06-27 00:09:00,199.117,199.157,199.091,199.157,63200001.0
2005-06-27 00:10:00,199.153,199.153,199.11,199.123,70700000.0
2005-06-27 00:11:00,199.101,199.126,199.094,199.096,38000000.0
2005-06-27 00:12:00,199.144,199.148,199.115,199.135,36300000.0
2005-06-27 00:13:00,199.129,199.153,199.075,199.081,59300001.0
2005-06-27 00:14:00,199.078,199.116,199.05,199.061,103800000.0
2005-06-27 00:15:00,199.075,199.123,199.069,199.069,71900001.0
2005-06-27 00:16:00,199.07,199.147,199.07,199.126,55500000.0
2005-06-27 00:17:00,199.126,199.133,199.103,199.12,56500000.0
2005-06-27 00:18:00,199.118,199.155,199.101,199.12,77299999.0
2005-06-27 00:19:00,199.14,199.149,199.096,199.119,54800000.0
2005-06-27 00:20:00,199.135,199.158,199.122,199.124,89600000.0
2005-06-27 00:21:00,199.137,199.15,199.109,199.148,48800000.0
2005-06-27 00:22:00,199.14,199.174,199.135,199.149,39000000.0
2005-06-27 00:23:00,199.12,199.141,199.095,199.141,32800000.0
2005-06-27 00:24:00,199.116,199.136,199.108,199.109,41300001.0
2005-06-27 00:25:00,199.12,199.15,199.113,199.116,38200000.0
2005-06-27 00:26:00,199.127,199.186,199.127,199.159,43700000.0
2005-06-27 00:27:00,199.165,199.185,199.119,199.119,77700000.0
2005-06-27 00:28:00,199.161,199.161,199.106,199.13,45800000.0
2005-06-27 00:29:00,199.11,199.147,199.089,199.143,47600001.0
2005-06-27 00:30:00,199.112,199.125,199.07,199.107,61900000.0
2005-06-27 00:31:00,199.09,199.139,199.09,199.139,84699999.0
2005-06-27 00:32:00,199.119,199.125,199.082,199.125,31100000.0
2005-06-27 00:33:00,199.101,199.131,199.089,199.119,53800001.0
2005-06-27 00:34:00,199.12,199.143,199.077,199.077,22600000.0
2005-06-27 00:35:00,199.124,199.138,199.101,199.126,52300000.0
2005-06-27 00:36:00,199.105,199.136,199.083,199.136,24400000.0
2005-06-27 00:37:00,199.112,199.139,199.088,199.115,27900000.0
2005-06-27 00:38:00,199.065,199.129,199.065,199.095,48600000.0
2005-06-27 00:39:00,199.105,199.13,199.097,199.113,48200000.0
2005-06-27 00:40:00,199.093,199.127,199.082,199.112,25300000.0
2005-06-27 00:41:00,199.117,199.128,199.046,199.122,93400000.0
2005-06-27 00:42:00,199.068,199.1,199.048,199.061,36700000.0
2005-06-27 00:43:00,199.078,199.11,199.045,199.045,54400000.0
2005-06-27 00:44:00,199.033,199.116,199.01,199.116,50200000.0
2005-06-27 00:45:00,199.089,199.095,199.053,199.083,51300000.0
2005-06-27 00:46:00,199.102,199.117,199.037,199.038,51399999.0
2005-06-27 00:47:00,199.063,199.067,198.99,199.03,41400000.0
2005-06-27 00:48:00,199.04,199.112,199.04,199.112,83100000.0
2005-06-27 00:49:00,199.114,199.114,199.041,199.09,54800000.0
2005-06-27 00:50:00,199.113,199.113,199.042,199.042,71700000.0
2005-06-27 00:51:00,199.114,199.114,199.038,199.091,76300000.0
2005-06-27 00:52:00,199.059,199.071,199.037,199.071,16200000.0
2005-06-27 00:53:00,199.097,199.109,199.04,199.04,29600000.0
2005-06-27 00:54:00,199.073,199.102,199.051,199.073,34700000.0
2005-06-27 00:55:00,199.107,199.113,199.028,199.028,85200001.0
2005-06-27 00:56:00,199.06,199.092,199.03,199.086,45800000.0
2005-06-27 00:57:00,199.1,199.1,199.038,199.073,87399999.0
2005-06-27 00:58:00,199.039,199.077,199.03,199.04,68100000.0
2005-06-27 00:59:00,199.047,199.066,199.022,199.061,83100001.0
2005-06-27 01:00:00,199.055,199.086,199.026,199.07,65100000.0
2005-06-27 01:01:00,199.071,199.097,199.057,199.095,37900000.0
2005-06-27 01:02:00,199.086,199.105,199.062,199.097,40200000.0
2005-06-27 01:03:00,199.087,199.104,199.064,199.064,35000000.0
2005-06-27 01:04:00,199.07,199.09,199.056,199.066,89899999.0
2005-06-27 01:05:00,199.071,199.102,199.037,199.037,68599999.0
2005-06-27 01:06:00,199.074,199.103,199.059,199.093,39800000.0
2005-06-27 01:07:00,199.11,199.116,199.028,199.028,73600000.0
2005-06-27 01:08:00,199.05,199.107,199.05,199.097,37200000.0
2005-06-27 01:09:00,199.089,199.111,199.063,199.071,46500000.0
2005-06-27 01:10:00,199.075,199.094,199.053,199.066,44400001.0
2005-06-27 01:11:00,199.079,199.095,199.047,199.076,65200001.0
2005-06-27 01:12:00,199.099,199.099,199.035,199.074,50800001.0
2005-06-27 01:13:00,199.075,199.144,199.061,199.108,30300000.0
2005-06-27 01:14:00,199.114,199.139,199.091,199.118,84900001.0
2005-06-27 01:15:00,199.093,199.11,199.074,199.089,45899999.0
2005-06-27 01:16:00,199.087,199.135,199.081,199.114,53400000.0
2005-06-27 01:17:00,199.117,199.131,199.082,199.089,50600000.0
2005-06-27 01:18:00,199.157,199.169,199.102,199.144,50400000.0
2005-06-27 01:19:00,199.17,199.208,199.149,199.154,45200001.0
2005-06-27 01:20:00,199.133,199.183,199.122,199.169,66200001.0
2005-06-27 01:21:00,199.192,199.197,199.119,199.165,72399999.0
2005-06-27 01:22:00,199.168,199.168,199.121,199.135,55800000.0
2005-06-27 01:23:00,199.144,199.158,199.069,199.088,65300000.0
2005-06-27 01:24:00,199.137,199.137,199.027,199.038,66299999.0
2005-06-27 01:25:00,199.079,199.155,199.058,199.155,33900000.0
2005-06-27 01:26:00,199.141,199.16,199.122,199.152,81200002.0
2005-06-27 01:27:00,199.167,199.172,199.12,199.146,52600000.0
2005-06-27 01:28:00,199.16,199.163,199.111,199.138,57200000.0
2005-06-27 01:29:00,199.145,199.147,199.074,199.1,83600000.0
2005-06-27 01:30:00,199.126,199.126,199.027,199.038,63199999.0
2005-06-27 01:31:00,199.099,199.108,199.057,199.095,46700000.0
2005-06-27 01:32:00,199.128,199.128,199.045,199.095,73600001.0
2005-06-27 01:33:00,199.109,199.13,199.093,199.12,64300000.0
2005-06-27 01:34:00,199.147,199.162,199.087,199.116,31100000.0
2005-06-27 01:35:00,199.144,199.161,199.097,199.126,41400000.0
2005-06-27 01:36:00,199.107,199.13,199.058,199.079,34400000.0
2005-06-27 01:37:00,199.066,199.103,199.054,199.085,32200000.0
2005-06-27 01:38:00,199.053,199.113,199.045,199.112,33100000.0
2005-06-27 01:39:00,199.112,199.116,199.054,199.087,42700000.0
2005-06-27 01:40:00,199.124,199.152,199.104,199.142,30900000.0
2005-06-27 01:41:00,199.192,199.196,199.095,199.095,48300000.0
2005-06-27 01:42:00,199.12,199.153,199.094,199.106,99999999.0
2005-06-27 01:43:00,199.114,199.136,199.08,199.088,66700001.0
2005-06-27 01:44:00,199.078,199.167,199.066,199.167,63100000.0
2005-06-27 01:45:00,199.139,199.165,199.115,199.163,69500000.0
2005-06-27 01:46:00,199.146,199.176,199.098,199.15,73300000.0
2005-06-27 01:47:00,199.115,199.14,199.095,199.116,36200000.0
2005-06-27 01:48:00,199.126,199.164,199.097,199.164,50700000.0
2005-06-27 01:49:00,199.147,199.162,199.1,199.136,35800000.0
2005-06-27 01:50:00,199.132,199.155,199.091,199.155,65300000.0
2005-06-27 01:51:00,199.128,199.167,199.123,199.154,47900000.0
2005-06-27 01:52:00,199.128,199.181,199.128,199.167,85700001.0
2005-06-27 01:53:00,199.188,199.207,199.123,199.154,35800000.0
2005-06-27 01:54:00,199.148,199.184,199.121,199.139,77000001.0
2005-06-27 01:55:00,199.154,199.175,199.113,199.123,38100000.0
2005-06-27 01:56:00,199.139,199.147,199.088,199.091,34300000.0
2005-06-27 01:57:00,199.103,199.113,199.052,199.084,50300000.0
2005-06-27 01:58:00,199.114,199.139,199.055,199.07,34400000.0
2005-06-27 01:59:00,199.048,199.134,199.048,199.118,70500000.0
2005-06-27 02:00:00,199.082,199.159,199.041,199.091,59600000.0
2005-06-27 02:01:00,199.085,199.138,199.061,199.099,49100000.0
2005-06-27 02:02:00,199.127,199.134,199.042,199.091,37100000.0
2005-06-27 02:03:00,199.098,199.144,199.07,199.144,83100000.0
2005-06-27 02:04:00,199.143,199.168,199.104,199.148,36300000.0
2005-06-27 02:05:00,199.135,199.152,199.113,199.145,34800000.0
2005-06-27 02:06:00,199.131,199.146,199.111,199.133,31900000.0
2005-06-27 02:07:00,199.108,199.126,199.08,199.109,56300001.0
2005-06-27 02:08:00,199.108,199.148,199.082,199.148,53100000.0
2005-06-27 02:09:00,199.174,199.176,199.095,199.095,31100000.0
2005-06-27 02:10:00,199.187,199.199,199.137,199.158,41200000.0
2005-06-27 02:11:00,199.155,199.22,199.155,199.216,78500000.0
2005-06-27 02:12:00,199.179,199.207,199.161,199.188,48700000.0
2005-06-27 02:13:00,199.189,199.189,199.1,199.106,64300000.0
2005-06-27 02:14:00,199.149,199.156,199.097,199.124,35100000.0
2005-06-27 02:15:00,199.16,199.164,199.129,199.163,77600000.0
2005-06-27 02:16:00,199.16,199.193,199.132,199.152,67800000.0
2005-06-27 02:17:00,199.158,199.197,199.135,199.177,22800000.0
2005-06-27 02:18:00,199.165,199.192,199.105,199.186,37399999.0
2005-06-27 02:19:00,199.179,199.179,199.111,199.122,48400000.0
2005-06-27 02:20:00,199.111,199.129,199.091,199.126,46900000.0
2005-06-27 02:21:00,199.098,199.146,199.086,199.132,28100000.0
2005-06-27 02:22:00,199.137,199.153,199.076,199.095,42600000.0
2005-06-27 02:23:00,199.106,199.124,199.078,199.11,42600000.0
2005-06-27 02:24:00,199.113,199.146,199.087,199.102,93900001.0
2005-06-27 02:25:00,199.119,199.119,199.071,199.111,77299999.0
2005-06-27 02:26:00,199.085,199.119,199.055,199.099,64699999.0
2005-06-27 02:27:00,199.105,199.119,199.061,199.093,63600000.0
2005-06-27 02:28:00,199.11,199.11,199.045,199.086,67899999.0
2005-06-27 02:29:00,199.111,199.111,199.058,199.076,35500000.0
2005-06-27 02:30:00,199.092,199.105,199.049,199.073,28300000.0
2005-06-27 02:31:00,199.094,199.12,199.078,199.101,46900001.0
2005-06-27 02:32:00,199.113,199.142,199.105,199.142,52600000.0
2005-06-27 02:33:00,199.154,199.163,199.085,199.12,46100000.0
2005-06-27 02:34:00,199.145,199.149,199.115,199.119,47600000.0
2005-06-27 02:35:00,199.143,199.155,199.102,199.135,47400000.0
2005-06-27 02:36:00,199.152,199.171,199.133,199.171,78200000.0
2005-06-27 02:37:00,199.176,199.176,199.143,199.166,28300000.0
2005-06-27 02:38:00,199.169,199.182,199.132,199.144,46300000.0
2005-06-27 02:39:00,199.177,199.177,199.123,199.165,40600000.0
2005-06-27 02:40:00,199.166,199.184,199.148,199.173,61800001.0
2005-06-27 02:41:00,199.192,199.192,199.106,199.109,64700000.0
2005-06-27 02:42:00,199.179,199.186,199.137,199.137,30800000.0
2005-06-27 02:43:00,199.151,199.217,199.142,199.217,26100000.0
2005-06-27 02:44:00,199.175,199.199,199.155,199.199,52800001.0
2005-06-27 02:45:00,199.187,199.194,199.154,199.194,22800000.0
2005-06-27 02:46:00,199.179,199.189,199.123,199.148,23700000.0
2005-06-27 02:47:00,199.161,199.189,199.107,199.189,34000000.0
2005-06-27 02:48:00,199.187,199.193,199.127,199.165,79300000.0
2005-06-27 02:49:00,199.178,199.214,199.159,199.212,75499999.0
2005-06-27 02:50:00,199.199,199.202,199.128,199.146,59000000.0
2005-06-27 02:51:00,199.209,199.209,199.154,199.159,42600000.0
2005-06-27 02:52:00,199.155,199.173,199.118,199.168,47200000.0
2005-06-27 02:53:00,199.164,199.204,199.16,199.17,28400000.0
2005-06-27 02:54:00,199.125,199.218,199.125,199.202,73699999.0
2005-06-27 02:55:00,199.199,199.212,199.165,199.193,35400000.0
2005-06-27 02:56:00,199.194,199.212,199.175,199.18,37500000.0
2005-06-27 02:57:00,199.204,199.22,199.181,199.216,61000001.0
2005-06-27 02:58:00,199.225,199.225,199.176,199.18,33600000.0
2005-06-27 02:59:00,199.198,199.221,199.152,199.167,64299999.0
2005-06-27 03:00:00,199.171,199.211,199.167,199.206,46600000.0
2005-06-27 03:01:00,199.206,199.224,199.179,199.188,71600000.0
2005-06-27 03:02:00,199.188,199.237,199.169,199.226,43600000.0
2005-06-27 03:03:00,199.225,199.272,199.205,199.237,57300000.0
2005-06-27 03:04:00,199.195,199.248,199.181,199.233,85400000.0
2005-06-27 03:05:00,199.207,199.227,199.181,199.209,55900000.0
2005-06-27 03:06:00,199.204,199.255,199.194,199.255,51499999.0
2005-06-27 03:07:00,199.234,199.241,199.192,199.192,32700000.0
2005-06-27 03:08:00,199.205,199.235,199.191,199.195,37700000.0
2005-06-27 03:09:00,199.183,199.237,199.173,199.217,58500000.0
2005-06-27 03:10:00,199.207,199.243,199.185,199.229,57299999.0
2005-06-27 03:11:00,199.221,199.264,199.207,199.222,51500000.0
2005-06-27 03:12:00,199.226,199.281,199.226,199.267,37400000.0
2005-06-27 03:13:00,199.255,199.34,199.243,199.335,66900000.0
2005-06-27 03:14:00,199.332,199.357,199.31,199.342,46800000.0
2005-06-27 03:15:00,199.355,199.355,199.257,199.297,32100000.0
2005-06-27 03:16:00,199.309,199.324,199.267,199.323,43500000.0
2005-06-27 03:17:00,199.293,199.391,199.291,199.391,63500000.0
2005-06-27 03:18:00,199.328,199.43,199.328,199.426,63200000.0
2005-06-27 03:19:00,199.421,199.428,199.342,199.381,32500000.0
2005-06-27 03:20:00,199.392,199.408,199.336,199.379,48600000.0
2005-06-27 03:21:00,199.338,199.376,199.315,199.362,68900001.0
2005-06-27 03:22:00,199.372,199.382,199.303,199.325,57300000.0
2005-06-27 03:23:00,199.32,199.339,199.293,199.3,54100000.0
2005-06-27 03:24:00,199.287,199.37,199.287,199.368,79700000.0
2005-06-27 03:25:00,199.338,199.373,199.306,199.333,33600000.0
2005-06-27 03:26:00,199.319,199.361,199.312,199.333,29600000.0
2005-06-27 03:27:00,199.373,199.373,199.29,199.338,78600000.0
2005-06-27 03:28:00,199.33,199.343,199.268,199.299,30500000.0
2005-06-27 03:29:00,199.313,199.368,199.3,199.36,36800000.0
2005-06-27 03:30:00,199.322,199.339,199.299,199.312,36800000.0
2005-06-27 03:31:00,199.36,199.36,199.279,199.333,54700000.0
2005-06-27 03:32:00,199.347,199.355,199.297,199.308,68500000.0
2005-06-27 03:33:00,199.347,199.355,199.282,199.319,63099999.0
2005-06-27 03:34:00,199.331,199.37,199.314,199.352,90599999.0
2005-06-27 03:35:00,199.333,199.379,199.333,199.376,49699999.0
2005-06-27 03:36:00,199.361,199.375,199.335,199.374,34500000.0
2005-06-27 03:37:00,199.38,199.413,199.368,199.399,78700000.0
2005-06-27 03:38:00,199.413,199.42,199.359,199.393,31600000.0
2005-06-27 03:39:00,199.391,199.396,199.335,199.396,54900000.0
2005-06-27 03:40:00,199.394,199.424,199.369,199.378,42400000.0
2005-06-27 03:41:00,199.373,199.416,199.366,199.415,74000000.0
2005-06-27 03:42:00,199.399,199.442,199.357,199.357,48700000.0
2005-06-27 03:43:00,199.409,199.416,199.381,199.41,41600000.0
2005-06-27 03:44:00,199.416,199.42,199.367,199.368,30500000.0
2005-06-27 03:45:00,199.345,199.382,199.325,199.325,109200001.0
2005-06-27 03:46:00,199.289,199.339,199.289,199.315,89100001.0
2005-06-27 03:47:00,199.321,199.367,199.285,199.32,106799999.0
2005-06-27 03:48:00,199.262,199.374,199.262,199.374,98000001.0
2005-06-27 03:49:00,199.347,199.366,199.309,199.313,48900000.0
2005-06-27 03:50:00,199.359,199.368,199.332,199.349,51100000.0
2005-06-27 03:51:00,199.315,199.359,199.313,199.342,52899999.0
2005-06-27 03:52:00,199.356,199.373,199.338,199.366,54899999.0
2005-06-27 03:53:00,199.347,199.383,199.324,199.355,68200000.0
2005-06-27 03:54:00,199.355,199.361,199.295,199.325,74800000.0
2005-06-27 03:55:00,199.352,199.36,199.316,199.345,66199999.0
2005-06-27 03:56:00,199.351,199.36,199.302,199.336,64100000.0
2005-06-27 03:57:00,199.334,199.355,199.315,199.345,38300000.0
2005-06-27 03:58:00,199.361,199.366,199.293,199.33,82600000.0
2005-06-27 03:59:00,199.333,199.356,199.31,199.31,29500000.0
2005-06-27 04:00:00,199.245,199.329,199.245,199.311,44600000.0
2005-06-27 04:01:00,199.332,199.349,199.275,199.303,20800000.0
2005-06-27 04:02:00,199.27,199.334,199.265,199.285,53900000.0
2005-06-27 04:03:00,199.318,199.343,199.3,199.303,56500001.0
2005-06-27 04:04:00,199.288,199.331,199.276,199.308,50300000.0
2005-06-27 04:05:00,199.328,199.339,199.272,199.323,42000000.0
2005-06-27 04:06:00,199.36,199.375,199.306,199.375,61700000.0
2005-06-27 04:07:00,199.394,199.405,199.333,199.391,66300001.0
2005-06-27 04:08:00,199.408,199.408,199.321,199.388,91099999.0
2005-06-27 04:09:00,199.34,199.367,199.303,199.303,64000000.0
2005-06-27 04:10:00,199.321,199.379,199.321,199.328,54500001.0
2005-06-27 04:11:00,199.35,199.366,199.322,199.349,37900000.0
2005-06-27 04:12:00,199.314,199.354,199.303,199.317,74200000.0
2005-06-27 04:13:00,199.227,199.313,199.227,199.296,23800000.0
2005-06-27 04:14:00,199.28,199.299,199.244,199.27,49200000.0
2005-06-27 04:15:00,199.258,199.297,199.241,199.274,49800000.0
2005-06-27 04:16:00,199.257,199.315,199.224,199.234,64800001.0
2005-06-27 04:17:00,199.289,199.298,199.246,199.283,56800000.0
2005-06-27 04:18:00,199.258,199.311,199.237,199.269,62900000.0
2005-06-27 04:19:00,199.29,199.294,199.247,199.286,67800000.0
2005-06-27 04:20:00,199.29,199.304,199.227,199.259,65400000.0
2005-06-27 04:21:00,199.269,199.283,199.21,199.245,56900000.0
2005-06-27 04:22:00,199.261,199.298,199.228,199.282,48500001.0
2005-06-27 04:23:00,199.255,199.312,199.245,199.312,34400000.0
2005-06-27 04:24:00,199.273,199.309,199.249,199.3,52500000.0
2005-06-27 04:25:00,199.3,199.332,199.265,199.291,34700000.0
2005-06-27 04:26:00,199.337,199.38,199.337,199.347,26300000.0
2005-06-27 04:27:00,199.317,199.365,199.28,199.358,46400000.0
2005-06-27 04:28:00,199.352,199.364,199.322,199.348,40900000.0
2005-06-27 04:29:00,199.38,199.387,199.305,199.339,34400000.0
2005-06-27 04:30:00,199.377,199.385,199.329,199.343,22800000.0
2005-06-27 04:31:00,199.34,199.365,199.325,199.347,26100000.0
2005-06-27 04:32:00,199.345,199.358,199.325,199.339,58400000.0
2005-06-27 04:33:00,199.318,199.352,199.305,199.339,20200000.0
2005-06-27 04:34:00,199.306,199.338,199.279,199.335,28000000.0
2005-06-27 04:35:00,199.347,199.347,199.282,199.282,68800000.0
2005-06-27 04:36:00,199.271,199.333,199.247,199.3,53100000.0
2005-06-27 04:37:00,199.307,199.315,199.274,199.288,54200000.0
2005-06-27 04:38:00,199.287,199.337,199.266,199.337,53500000.0
2005-06-27 04:39:00,199.332,199.332,199.28,199.317,51000000.0
2005-06-27 04:40:00,199.325,199.326,199.249,199.285,33200000.0
2005-06-27 04:41:00,199.291,199.319,199.271,199.305,85800000.0
2005-06-27 04:42:00,199.332,199.332,199.238,199.307,66900000.0
2005-06-27 04:43:00,199.258,199.294,199.243,199.243,31900000.0
2005-06-27 04:44:00,199.327,199.328,199.262,199.273,79600001.0
2005-06-27 04:45:00,199.288,199.346,199.288,199.341,32400000.0
2005-06-27 04:46:00,199.309,199.32,199.276,199.276,50300000.0
2005-06-27 04:47:00,199.289,199.318,199.272,199.277,44800000.0
2005-06-27 04:48:00,199.315,199.32,199.264,199.264,57800000.0
2005-06-27 04:49:00,199.271,199.312,199.246,199.293,56100000.0
2005-06-27 04:50:00,199.286,199.295,199.252,199.258,77600000.0
2005-06-27 04:51:00,199.257,199.274,199.221,199.221,34600000.0
2005-06-27 04:52:00,199.219,199.295,199.219,199.295,52800000.0
2005-06-27 04:53:00,199.319,199.319,199.251,199.301,78700000.0
2005-06-27 04:54:00,199.278,199.332,199.253,199.332,112200000.0
2005-06-27 04:55:00,199.302,199.314,199.272,199.29,21300000.0
2005-06-27 04:56:00,199.29,199.317,199.269,199.276,77800000.0
2005-06-27 04:57:00,199.292,199.315,199.252,199.292,36200000.0
2005-06-27 04:58:00,199.313,199.329,199.248,199.271,72600000.0
2005-06-27 04:59:00,199.284,199.299,199.273,199.274,57099999.0
2005-06-27 05:00:00,199.273,199.317,199.25,199.253,42100000.0
2005-06-27 05:01:00,199.287,199.287,199.23,199.247,78199999.0
2005-06-27 05:02:00,199.273,199.291,199.226,199.238,59000000.0
2005-06-27 05:03:00,199.248,199.295,199.236,199.295,50500000.0
2005-06-27 05:04:00,199.29,199.305,199.263,199.277,78800000.0
2005-06-27 05:05:00,199.313,199.313,199.222,199.261,59100001.0
2005-06-27 05:06:00,199.275,199.294,199.21,199.21,43700000.0
2005-06-27 05:07:00,199.238,199.296,199.238,199.276,27800000.0
2005-06-27 05:08:00,199.252,199.31,199.243,199.305,54500000.0
2005-06-27 05:09:00,199.262,199.308,199.219,199.308,24400000.0
2005-06-27 05:10:00,199.295,199.304,199.238,199.277,43900000.0
2005-06-27 05:11:00,199.258,199.308,199.235,199.308,68400000.0
2005-06-27 05:12:00,199.291,199.304,199.271,199.301,44000000.0
2005-06-27 05:13:00,199.252,199.302,199.24,199.284,36600000.0
2005-06-27 05:14:00,199.299,199.302,199.252,199.273,59800000.0
2005-06-27 05:15:00,199.274,199.311,199.273,199.303,42400000.0
2005-06-27 05:16:00,199.324,199.329,199.285,199.285,31800000.0
2005-06-27 05:17:00,199.311,199.312,199.249,199.249,40100000.0
2005-06-27 05:18:00,199.265,199.312,199.265,199.302,28100000.0
2005-06-27 05:19:00,199.29,199.311,199.279,199.287,45099999.0
2005-06-27 05:20:00,199.28,199.307,199.252,199.286,49500000.0
2005-06-27 05:21:00,199.265,199.311,199.261,199.292,32600000.0
2005-06-27 05:22:00,199.305,199.335,199.28,199.28,45100000.0
2005-06-27 05:23:00,199.295,199.313,199.257,199.285,72000000.0
2005-06-27 05:24:00,199.284,199.332,199.273,199.305,56600000.0
2005-06-27 05:25:00,199.326,199.339,199.285,199.305,79800001.0
2005-06-27 05:26:00,199.352,199.352,199.257,199.257,24700000.0
2005-06-27 05:27:00,199.273,199.299,199.251,199.266,54000000.0
2005-06-27 05:28:00,199.257,199.313,199.231,199.313,40899999.0
2005-06-27 05:29:00,199.238,199.269,199.233,199.266,43500000.0
2005-06-27 05:30:00,199.256,199.267,199.229,199.249,37500000.0
2005-06-27 05:31:00,199.244,199.298,199.242,199.283,56199999.0
2005-06-27 05:32:00,199.275,199.277,199.244,199.263,35000000.0
2005-06-27 05:33:00,199.209,199.277,199.203,199.244,38300000.0
2005-06-27 05:34:00,199.231,199.249,199.231,199.244,33200000.0
2005-06-27 05:35:00,199.244,199.279,199.228,199.246,81100000.0
2005-06-27 05:36:00,199.184,199.267,199.184,199.253,40800000.0
2005-06-27 05:37:00,199.254,199.28,199.24,199.28,47200000.0
2005-06-27 05:38:00,199.262,199.284,199.236,199.258,39200000.0
2005-06-27 05:39:00,199.271,199.286,199.246,199.26,63700000.0
2005-06-27 05:40:00,199.228,199.265,199.203,199.265,29800000.0
2005-06-27 05:41:00,199.239,199.29,199.239,199.271,18700000.0
2005-06-27 05:42:00,199.286,199.308,199.263,199.292,54900000.0
2005-06-27 05:43:00,199.304,199.324,199.275,199.29,67800001.0
2005-06-27 05:44:00,199.325,199.325,199.267,199.284,31000000.0
2005-06-27 05:45:00,199.255,199.33,199.255,199.277,67700001.0
2005-06-27 05:46:00,199.266,199.364,199.266,199.299,55900000.0
2005-06-27 05:47:00,199.314,199.34,199.281,199.311,35900000.0
2005-06-27 05:48:00,199.314,199.32,199.246,199.246,25300000.0
2005-06-27 05:49:00,199.226,199.329,199.223,199.329,56399999.0
2005-06-27 05:50:00,199.307,199.318,199.241,199.252,46600000.0
2005-06-27 05:51:00,199.262,199.312,199.22,199.282,41100000.0
2005-06-27 05:52:00,199.272,199.322,199.239,199.295,56700000.0
2005-06-27 05:53:00,199.252,199.297,199.234,199.257,76800001.0
2005-06-27 05:54:00,199.305,199.314,199.251,199.288,40900000.0
2005-06-27 05:55:00,199.278,199.321,199.278,199.285,56200000.0
2005-06-27 05:56:00,199.28,199.331,199.279,199.29,75800001.0
2005-06-27 05:57:00,199.357,199.357,199.241,199.241,38100000.0
2005-06-27 05:58:00,199.305,199.332,199.253,199.332,44900000.0
2005-06-27 05:59:00,199.279,199.338,199.26,199.281,56400000.0
2005-06-27 06:00:00,199.284,199.336,199.27,199.336,51399998.0
2005-06-27 06:01:00,199.353,199.353,199.281,199.283,67000000.0
2005-06-27 06:02:00,199.312,199.318,199.276,199.295,39599999.0
2005-06-27 06:03:00,199.294,199.3,199.257,199.3,53600000.0
2005-06-27 06:04:00,199.256,199.32,199.248,199.32,71000000.0
2005-06-27 06:05:00,199.284,199.315,199.268,199.297,81300000.0
2005-06-27 06:06:00,199.294,199.321,199.291,199.313,55600000.0
2005-06-27 06:07:00,199.31,199.337,199.289,199.32,30900000.0
2005-06-27 06:08:00,199.315,199.338,199.291,199.334,59299999.0
2005-06-27 06:09:00,199.319,199.345,199.3,199.304,63200000.0
2005-06-27 06:10:00,199.258,199.352,199.258,199.325,70100000.0
2005-06-27 06:11:00,199.293,199.319,199.275,199.294,65000000.0
2005-06-27 06:12:00,199.329,199.344,199.275,199.323,42400000.0
2005-06-27 06:13:00,199.323,199.379,199.31,199.379,59300000.0
2005-06-27 06:14:00,199.377,199.381,199.321,199.335,86599999.0
2005-06-27 06:15:00,199.344,199.357,199.281,199.281,57300000.0
2005-06-27 06:16:00,199.289,199.368,199.289,199.34,45700000.0
2005-06-27 06:17:00,199.316,199.329,199.285,199.299,54599999.0
2005-06-27 06:18:00,199.29,199.36,199.29,199.333,44200000.0
2005-06-27 06:19:00,199.34,199.346,199.291,199.323,33200000.0
2005-06-27 06:20:00,199.335,199.335,199.288,199.308,57400000.0
2005-06-27 06:21:00,199.293,199.322,199.28,199.305,43900000.0
2005-06-27 06:22:00,199.272,199.293,199.203,199.203,47100001.0
2005-06-27 06:23:00,199.24,199.284,199.204,199.204,32800000.0
2005-06-27 06:24:00,199.272,199.276,199.207,199.233,45400000.0
2005-06-27 06:25:00,199.216,199.299,199.206,199.286,40800000.0
2005-06-27 06:26:00,199.236,199.273,199.225,199.245,96299998.0
2005-06-27 06:27:00,199.232,199.264,199.231,199.261,63500000.0
2005-06-27 06:28:00,199.259,199.274,199.214,199.256,90900000.0
2005-06-27 06:29:00,199.238,199.282,199.23,199.277,36800000.0
2005-06-27 06:30:00,199.245,199.267,199.213,199.213,45500000.0
2005-06-27 06:31:00,199.203,199.275,199.203,199.229,67500000.0
2005-06-27 06:32:00,199.203,199.281,199.203,199.268,26600000.0
2005-06-27 06:33:00,199.269,199.289,199.228,199.267,46100000.0
2005-06-27 06:34:00,199.267,199.304,199.267,199.288,38200000.0
2005-06-27 06:35:00,199.251,199.315,199.251,199.309,53000000.0
2005-06-27 06:36:00,199.322,199.328,199.26,199.287,33200000.0
2005-06-27 06:37:00,199.317,199.32,199.261,199.272,44100000.0
2005-06-27 06:38:00,199.232,199.287,199.232,199.287,58100000.0
2005-06-27 06:39:00,199.31,199.336,199.275,199.292,51000001.0
2005-06-27 06:40:00,199.285,199.332,199.27,199.322,73600001.0
2005-06-27 06:41:00,199.302,199.327,199.276,199.313,61799999.0
2005-06-27 06:42:00,199.291,199.336,199.282,199.336,40000000.0
2005-06-27 06:43:00,199.338,199.345,199.299,199.345,69100000.0
2005-06-27 06:44:00,199.37,199.37,199.293,199.344,65900000.0
2005-06-27 06:45:00,199.351,199.351,199.302,199.326,27000000.0
2005-06-27 06:46:00,199.309,199.33,199.266,199.33,72499999.0
2005-06-27 06:47:00,199.3,199.332,199.283,199.324,78399999.0
2005-06-27 06:48:00,199.322,199.324,199.241,199.247,75000000.0
2005-06-27 06:49:00,199.278,199.309,199.254,199.297,25100000.0
2005-06-27 06:50:00,199.282,199.317,199.267,199.267,58100000.0
2005-06-27 06:51:00,199.303,199.322,199.25,199.251,49300000.0
2005-06-27 06:52:00,199.242,199.313,199.242,199.286,73200001.0
2005-06-27 06:53:00,199.304,199.315,199.249,199.249,33400001.0
2005-06-27 06:54:00,199.265,199.289,199.254,199.282,90300001.0
2005-06-27 06:55:00,199.257,199.297,199.241,199.251,16500000.0
2005-06-27 06:56:00,199.255,199.31,199.25,199.26,48900000.0
2005-06-27 06:57:00,199.33,199.33,199.263,199.263,56800000.0
2005-06-27 06:58:00,199.253,199.332,199.253,199.331,31600000.0
2005-06-27 06:59:00,199.341,199.371,199.307,199.35,32700000.0
2005-06-27 07:00:00,199.362,199.367,199.256,199.256,31100000.0
2005-06-27 07:01:00,199.248,199.354,199.248,199.354,50899999.0
2005-06-27 07:02:00,199.288,199.36,199.281,199.355,35800000.0
2005-06-27 07:03:00,199.332,199.36,199.289,199.36,34300000.0
2005-06-27 07:04:00,199.343,199.348,199.292,199.292,50000000.0
2005-06-27 07:05:00,199.284,199.345,199.284,199.336,47800000.0
2005-06-27 07:06:00,199.328,199.351,199.307,199.335,69500001.0
2005-06-27 07:07:00,199.308,199.318,199.245,199.245,25600000.0
2005-06-27 07:08:00,199.324,199.324,199.281,199.294,27700000.0
2005-06-27 07:09:00,199.289,199.317,199.267,199.315,31900000.0
2005-06-27 07:10:00,199.337,199.343,199.304,199.315,44900000.0
2005-06-27 07:11:00,199.329,199.344,199.296,199.308,53200000.0
2005-06-27 07:12:00,199.304,199.326,199.289,199.322,37600000.0
2005-06-27 07:13:00,199.312,199.316,199.273,199.293,67999999.0
2005-06-27 07:14:00,199.271,199.297,199.241,199.256,44000000.0
2005-06-27 07:15:00,199.262,199.279,199.231,199.236,48100000.0
2005-06-27 07:16:00,199.241,199.301,199.241,199.282,43300000.0
2005-06-27 07:17:00,199.291,199.316,199.245,199.255,38200000.0
2005-06-27 07:18:00,199.298,199.327,199.285,199.309,59200000.0
2005-06-27 07:19:00,199.319,199.348,199.289,199.322,49499999.0
2005-06-27 07:20:00,199.314,199.328,199.27,199.31,65700000.0
2005-06-27 07:21:00,199.298,199.355,199.285,199.341,46100000.0
2005-06-27 07:22:00,199.347,199.352,199.285,199.296,51700000.0
2005-06-27 07:23:00,199.317,199.325,199.265,199.291,59600000.0
2005-06-27 07:24:00,199.284,199.327,199.276,199.285,23200000.0
2005-06-27 07:25:00,199.284,199.327,199.276,199.311,65100000.0
2005-06-27 07:26:00,199.334,199.334,199.289,199.33,52900000.0
2005-06-27 07:27:00,199.334,199.344,199.302,199.331,59100000.0
2005-06-27 07:28:00,199.334,199.353,199.299,199.3,68000000.0
2005-06-27 07:29:00,199.325,199.335,199.293,199.305,63200000.0
2005-06-27 07:30:00,199.3,199.367,199.296,199.342,38900000.0
2005-06-27 07:31:00,199.34,199.343,199.274,199.318,87100000.0
2005-06-27 07:32:00,199.331,199.334,199.269,199.294,44800000.0
2005-06-27 07:33:00,199.309,199.322,199.277,199.283,45100000.0
2005-06-27 07:34:00,199.271,199.333,199.257,199.32,44700000.0
2005-06-27 07:35:00,199.343,199.36,199.286,199.293,42700000.0
2005-06-27 07:36:00,199.392,199.392,199.338,199.368,23200000.0
2005-06-27 07:37:00,199.384,199.404,199.362,199.363,83600000.0
2005-06-27 07:38:00,199.354,199.372,199.329,199.367,52400000.0
2005-06-27 07:39:00,199.325,199.352,199.303,199.345,41400000.0
2005-06-27 07:40:00,199.348,199.373,199.325,199.362,47500001.0
2005-06-27 07:41:00,199.362,199.368,199.295,199.335,96899999.0
2005-06-27 07:42:00,199.38,199.38,199.3,199.308,62300000.0
2005-06-27 07:43:00,199.303,199.361,199.297,199.35,42999999.0
2005-06-27 07:44:00,199.336,199.367,199.318,199.346,45800000.0
2005-06-27 07:45:00,199.328,199.401,199.316,199.35,68100000.0
2005-06-27 07:46:00,199.375,199.394,199.349,199.368,30400000.0
2005-06-27 07:47:00,199.358,199.382,199.331,199.346,53600000.0
2005-06-27 07:48:00,199.358,199.383,199.343,199.343,46500000.0
2005-06-27 07:49:00,199.404,199.404,199.328,199.333,28600000.0
2005-06-27 07:50:00,199.323,199.337,199.294,199.32,53599999.0
2005-06-27 07:51:00,199.34,199.361,199.304,199.333,31800000.0
2005-06-27 07:52:00,199.335,199.367,199.317,199.329,73900002.0
2005-06-27 07:53:00,199.313,199.363,199.303,199.329,89299999.0
2005-06-27 07:54:00,199.347,199.36,199.305,199.316,92499999.0
2005-06-27 07:55:00,199.281,199.337,199.271,199.3,43500000.0
2005-06-27 07:56:00,199.332,199.343,199.268,199.304,54899999.0
2005-06-27 07:57:00,199.311,199.36,199.297,199.342,37900000.0
2005-06-27 07:58:00,199.334,199.38,199.32,199.38,62100000.0
2005-06-27 07:59:00,199.365,199.387,199.336,199.385,37900000.0
2005-06-27 08:00:00,199.402,199.408,199.363,199.378,31800000.0
2005-06-27 08:01:00,199.377,199.407,199.354,199.381,53600000.0
2005-06-27 08:02:00,199.385,199.391,199.349,199.352,63600000.0
2005-06-27 08:03:00,199.38,199.387,199.293,199.366,66899998.0
2005-06-27 08:04:00,199.353,199.434,199.353,199.422,30500000.0
2005-06-27 08:05:00,199.442,199.445,199.366,199.401,45400000.0
2005-06-27 08:06:00,199.41,199.411,199.354,199.411,75500000.0
2005-06-27 08:07:00,199.385,199.416,199.36,199.397,56100000.0
2005-06-27 08:08:00,199.415,199.464,199.382,199.435,48400000.0
2005-06-27 08:09:00,199.418,199.442,199.378,199.421,94699999.0
2005-06-27 08:10:00,199.397,199.411,199.341,199.353,39199999.0
2005-06-27 08:11:00,199.399,199.421,199.399,199.407,44599999.0
2005-06-27 08:12:00,199.392,199.429,199.363,199.405,49400000.0
2005-06-27 08:13:00,199.412,199.429,199.368,199.393,41900000.0
2005-06-27 08:14:00,199.403,199.493,199.396,199.48,34800000.0
2005-06-27 08:15:00,199.463,199.47,199.424,199.424,59500000.0
2005-06-27 08:16:00,199.45,199.45,199.36,199.405,39100000.0
2005-06-27 08:17:00,199.429,199.429,199.341,199.387,70199999.0
2005-06-27 08:18:00,199.369,199.383,199.289,199.312,53700000.0
2005-06-27 08:19:00,199.293,199.383,199.289,199.37,34300000.0
2005-06-27 08:20:00,199.348,199.376,199.339,199.365,47800000.0
2005-06-27 08:21:00,199.39,199.411,199.349,199.39,40100000.0
2005-06-27 08:22:00,199.363,199.42,199.336,199.402,48399999.0
2005-06-27 08:23:00,199.363,199.401,199.342,199.388,64100000.0
2005-06-27 08:24:00,199.364,199.424,199.347,199.419,35500000.0
2005-06-27 08:25:00,199.377,199.458,199.342,199.45,47100000.0
2005-06-27 08:26:00,199.457,199.467,199.413,199.424,33600000.0
2005-06-27 08:27:00,199.457,199.474,199.41,199.454,26700000.0
2005-06-27 08:28:00,199.482,199.506,199.45,199.486,60000000.0
2005-06-27 08:29:00,199.499,199.517,199.476,199.505,55799999.0
2005-06-27 08:30:00,199.491,199.526,199.474,199.507,35000000.0
2005-06-27 08:31:00,199.519,199.531,199.478,199.511,59300000.0
2005-06-27 08:32:00,199.407,199.526,199.407,199.516,50200000.0
2005-06-27 08:33:00,199.53,199.547,199.445,199.498,75499999.0
2005-06-27 08:34:00,199.528,199.532,199.44,199.532,80000000.0
2005-06-27 08:35:00,199.521,199.593,199.507,199.586,73000002.0
2005-06-27 08:36:00,199.576,199.654,199.566,199.648,36000000.0
2005-06-27 08:37:00,199.638,199.648,199.55,199.598,63800000.0
2005-06-27 08:38:00,199.58,199.646,199.573,199.612,61900002.0
2005-06-27 08:39:00,199.665,199.678,199.606,199.61,73000000.0
2005-06-27 08:40:00,199.618,199.771,199.609,199.771,38400001.0
2005-06-27 08:41:00,199.767,199.77,199.669,199.698,33400000.0
2005-06-27 08:42:00,199.742,199.757,199.7,199.714,93800001.0
2005-06-27 08:43:00,199.708,199.781,199.696,199.747,34500000.0
2005-06-27 08:44:00,199.739,199.763,199.714,199.741,73999999.0
2005-06-27 08:45:00,199.724,199.767,199.696,199.717,53700000.0
2005-06-27 08:46:00,199.724,199.736,199.663,199.671,47400000.0
2005-06-27 08:47:00,199.643,199.737,199.637,199.67,80299999.0
2005-06-27 08:48:00,199.682,199.7,199.644,199.644,49000000.0
2005-06-27 08:49:00,199.653,199.685,199.579,199.579,78999999.0
2005-06-27 08:50:00,199.655,199.686,199.62,199.652,41300000.0
2005-06-27 08:51:00,199.687,199.697,199.634,199.642,69900000.0
2005-06-27 08:52:00,199.692,199.7,199.64,199.655,75000000.0
2005-06-27 08:53:00,199.62,199.684,199.62,199.68,21200000.0
2005-06-27 08:54:00,199.692,199.698,199.63,199.661,62800000.0
2005-06-27 08:55:00,199.655,199.68,199.633,199.68,27900000.0
2005-06-27 08:56:00,199.634,199.68,199.626,199.657,90799999.0
2005-06-27 08:57:00,199.651,199.674,199.577,199.656,59700000.0
2005-06-27 08:58:00,199.669,199.677,199.631,199.636,46000000.0
2005-06-27 08:59:00,199.637,199.637,199.588,199.593,91599998.0
2005-06-27 09:00:00,199.583,199.63,199.576,199.596,46000000.0
2005-06-27 09:01:00,199.565,199.641,199.559,199.587,66800000.0
2005-06-27 09:02:00,199.555,199.607,199.519,199.605,66400001.0
2005-06-27 09:03:00,199.548,199.607,199.519,199.519,56900000.0
2005-06-27 09:04:00,199.576,199.608,199.546,199.567,35499999.0
2005-06-27 09:05:00,199.575,199.603,199.553,199.573,42700000.0
2005-06-27 09:06:00,199.543,199.593,199.525,199.569,71599999.0
2005-06-27 09:07:00,199.555,199.614,199.541,199.595,54499999.0
2005-06-27 09:08:00,199.602,199.614,199.573,199.574,49600001.0
2005-06-27 09:09:00,199.607,199.615,199.577,199.582,46200000.0
2005-06-27 09:10:00,199.627,199.631,199.584,199.618,27200000.0
2005-06-27 09:11:00,199.617,199.652,199.609,199.648,63300001.0
2005-06-27 09:12:00,199.66,199.67,199.578,199.623,44600000.0
2005-06-27 09:13:00,199.69,199.696,199.566,199.649,60000000.0
2005-06-27 09:14:00,199.649,199.665,199.613,199.642,21600000.0
2005-06-27 09:15:00,199.68,199.699,199.635,199.698,37900000.0
2005-06-27 09:16:00,199.6,199.695,199.597,199.689,44400000.0
2005-06-27 09:17:00,199.658,199.662,199.613,199.624,58300000.0
2005-06-27 09:18:00,199.624,199.644,199.548,199.585,43600000.0
2005-06-27 09:19:00,199.598,199.621,199.571,199.591,30000000.0
2005-06-27 09:20:00,199.69,199.69,199.619,199.669,22600000.0
2005-06-27 09:21:00,199.653,199.673,199.643,199.673,63600002.0
2005-06-27 09:22:00,199.655,199.701,199.651,199.695,52700000.0
2005-06-27 09:23:00,199.7,199.7,199.653,199.659,41000000.0
2005-06-27 09:24:00,199.635,199.656,199.606,199.649,32300000.0
2005-06-27 09:25:00,199.642,199.654,199.583,199.622,45900000.0
2005-06-27 09:26:00,199.663,199.704,199.655,199.704,29300000.0
2005-06-27 09:27:00,199.682,199.704,199.645,199.645,61300000.0
2005-06-27 09:28:00,199.661,199.69,199.623,199.662,45000000.0
2005-06-27 09:29:00,199.653,199.685,199.617,199.639,68500000.0
2005-06-27 09:30:00,199.62,199.653,199.607,199.615,101099999.0
2005-06-27 09:31:00,199.617,199.639,199.557,199.606,29100000.0
2005-06-27 09:32:00,199.615,199.641,199.557,199.557,31200000.0
2005-06-27 09:33:00,199.642,199.667,199.599,199.635,76599998.0
2005-06-27 09:34:00,199.606,199.668,199.596,199.667,59799999.0
2005-06-27 09:35:00,199.665,199.671,199.582,199.623,56100000.0
2005-06-27 09:36:00,199.655,199.681,199.614,199.673,38900000.0
2005-06-27 09:37:00,199.699,199.718,199.615,199.699,59800000.0
2005-06-27 09:38:00,199.665,199.685,199.627,199.641,47400000.0
2005-06-27 09:39:00,199.648,199.749,199.625,199.749,52800000.0
2005-06-27 09:40:00,199.717,199.747,199.694,199.714,22700000.0
2005-06-27 09:41:00,199.713,199.745,199.702,199.74,82099999.0
2005-06-27 09:42:00,199.726,199.738,199.702,199.715,42200001.0
2005-06-27 09:43:00,199.715,199.76,199.698,199.744,59500001.0
2005-06-27 09:44:00,199.705,199.744,199.664,199.744,51900000.0
2005-06-27 09:45:00,199.728,199.752,199.69,199.749,45900000.0
2005-06-27 09:46:00,199.716,199.723,199.66,199.66,52000001.0
2005-06-27 09:47:00,199.689,199.711,199.657,199.661,49800000.0
2005-06-27 09:48:00,199.682,199.73,199.664,199.722,31100000.0
2005-06-27 09:49:00,199.696,199.712,199.663,199.663,62299999.0
2005-06-27 09:50:00,199.659,199.712,199.632,199.692,44400000.0
2005-06-27 09:51:00,199.662,199.698,199.614,199.63,69000000.0
2005-06-27 09:52:00,199.64,199.705,199.639,199.682,46300000.0
2005-06-27 09:53:00,199.68,199.728,199.673,199.726,44600000.0
2005-06-27 09:54:00,199.706,199.732,199.676,199.71,41200000.0
2005-06-27 09:55:00,199.697,199.726,199.686,199.7,82300001.0
2005-06-27 09:56:00,199.738,199.771,199.687,199.736,42000001.0
2005-06-27 09:57:00,199.745,199.757,199.664,199.714,44700000.0
2005-06-27 09:58:00,199.721,199.768,199.71,199.757,27000000.0
2005-06-27 09:59:00,199.757,199.758,199.708,199.727,49400000.0
2005-06-27 10:00:00,199.69,199.761,199.682,199.743,48700000.0
2005-06-27 10:01:00,199.735,199.771,199.701,199.701,65100001.0
2005-06-27 10:02:00,199.708,199.728,199.677,199.685,57499999.0
2005-06-27 10:03:00,199.718,199.74,199.694,199.727,53400000.0
2005-06-27 10:04:00,199.675,199.708,199.65,199.701,57800001.0
2005-06-27 10:05:00,199.717,199.717,199.607,199.626,53700000.0
2005-06-27 10:06:00,199.672,199.688,199.646,199.663,46400000.0
2005-06-27 10:07:00,199.646,199.722,199.636,199.722,49700000.0
2005-06-27 10:08:00,199.697,199.697,199.667,199.684,30000000.0
2005-06-27 10:09:00,199.687,199.723,199.662,199.723,31200000.0
2005-06-27 10:10:00,199.736,199.744,199.679,199.728,25000000.0
2005-06-27 10:11:00,199.693,199.737,199.693,199.737,36600000.0
2005-06-27 10:12:00,199.692,199.711,199.654,199.681,56500000.0
2005-06-27 10:13:00,199.681,199.7,199.646,199.66,64800001.0
2005-06-27 10:14:00,199.699,199.71,199.649,199.668,52300001.0
2005-06-27 10:15:00,199.658,199.687,199.637,199.687,88500000.0
2005-06-27 10:16:00,199.663,199.712,199.65,199.67,76900000.0
2005-06-27 10:17:00,199.639,199.671,199.636,199.637,90000000.0
2005-06-27 10:18:00,199.685,199.707,199.658,199.703,79599999.0
2005-06-27 10:19:00,199.697,199.706,199.643,199.669,35800000.0
2005-06-27 10:20:00,199.683,199.683,199.637,199.662,63100000.0
2005-06-27 10:21:00,199.674,199.701,199.673,199.68,50600000.0
2005-06-27 10:22:00,199.71,199.717,199.674,199.679,48900000.0
2005-06-27 10:23:00,199.67,199.699,199.656,199.677,60500000.0
2005-06-27 10:24:00,199.677,199.689,199.643,199.675,75300000.0
2005-06-27 10:25:00,199.678,199.703,199.654,199.677,83299999.0
2005-06-27 10:26:00,199.639,199.691,199.639,199.66,88200001.0
2005-06-27 10:27:00,199.674,199.686,199.649,199.669,40700001.0
2005-06-27 10:28:00,199.67,199.68,199.625,199.66,45500000.0
2005-06-27 10:29:00,199.637,199.67,199.614,199.664,48900000.0
2005-06-27 10:30:00,199.639,199.658,199.624,199.634,69900002.0
2005-06-27 10:31:00,199.608,199.682,199.608,199.659,46500000.0
2005-06-27 10:32:00,199.646,199.675,199.638,199.647,97800000.0
2005-06-27 10:33:00,199.67,199.688,199.629,199.629,57500000.0
2005-06-27 10:34:00,199.658,199.672,199.626,199.627,40700000.0
2005-06-27 10:35:00,199.647,199.679,199.634,199.65,30800000.0
2005-06-27 10:36:00,199.655,199.7,199.639,199.693,79100001.0
2005-06-27 10:37:00,199.678,199.719,199.665,199.701,69700001.0
2005-06-27 10:38:00,199.676,199.693,199.647,199.668,60500000.0
2005-06-27 10:39:00,199.688,199.738,199.672,199.711,39900000.0
2005-06-27 10:40:00,199.698,199.726,199.662,199.662,35100000.0
2005-06-27 10:41:00,199.678,199.73,199.678,199.711,23500000.0
2005-06-27 10:42:00,199.696,199.752,199.679,199.752,84099999.0
2005-06-27 10:43:00,199.72,199.749,199.694,199.695,42000000.0
2005-06-27 10:44:00,199.71,199.728,199.667,199.681,47600000.0
2005-06-27 10:45:00,199.747,199.751,199.674,199.699,53200000.0
2005-06-27 10:46:00,199.713,199.758,199.699,199.713,34000000.0
2005-06-27 10:47:00,199.761,199.774,199.704,199.752,78800000.0
2005-06-27 10:48:00,199.776,199.792,199.722,199.758,59100001.0
2005-06-27 10:49:00,199.75,199.755,199.71,199.732,41800000.0
2005-06-27 10:50:00,199.751,199.768,199.723,199.724,49999999.0
2005-06-27 10:51:00,199.742,199.771,199.725,199.726,51300000.0
2005-06-27 10:52:00,199.67,199.762,199.67,199.748,59000000.0
2005-06-27 10:53:00,199.745,199.768,199.722,199.732,89900001.0
2005-06-27 10:54:00,199.75,199.757,199.681,199.709,36400000.0
2005-06-27 10:55:00,199.711,199.724,199.69,199.724,47800000.0
2005-06-27 10:56:00,199.705,199.718,199.649,199.677,51800000.0
2005-06-27 10:57:00,199.697,199.709,199.659,199.677,49800000.0
2005-06-27 10:58:00,199.7,199.74,199.677,199.729,48000000.0
2005-06-27 10:59:00,199.676,199.709,199.653,199.695,46000000.0
2005-06-27 11:00:00,199.673,199.702,199.65,199.69,127500003.0
2005-06-27 11:01:00,199.694,199.708,199.675,199.685,52499999.0
2005-06-27 11:02:00,199.707,199.707,199.614,199.632,59599999.0
2005-06-27 11:03:00,199.635,199.7,199.634,199.664,42700000.0
2005-06-27 11:04:00,199.653,199.717,199.636,199.715,50100000.0
2005-06-27 11:05:00,199.702,199.726,199.673,199.673,51200001.0
2005-06-27 11:06:00,199.675,199.743,199.662,199.743,31300000.0
2005-06-27 11:07:00,199.716,199.738,199.692,199.73,33500000.0
2005-06-27 11:08:00,199.714,199.74,199.69,199.691,32200000.0
2005-06-27 11:09:00,199.746,199.776,199.637,199.69,69300001.0
2005-06-27 11:10:00,199.7,199.735,199.663,199.724,53500000.0
2005-06-27 11:11:00,199.673,199.709,199.654,199.709,27900000.0
2005-06-27 11:12:00,199.681,199.726,199.674,199.726,91800000.0
2005-06-27 11:13:00,199.688,199.764,199.681,199.746,19900000.0
2005-06-27 11:14:00,199.765,199.768,199.726,199.746,38600000.0
2005-06-27 11:15:00,199.763,199.763,199.717,199.75,61300000.0
2005-06-27 11:16:00,199.743,199.787,199.724,199.786,89200002.0
2005-06-27 11:17:00,199.765,199.779,199.735,199.771,74900000.0
2005-06-27 11:18:00,199.668,199.765,199.663,199.764,28300000.0
2005-06-27 11:19:00,199.741,199.764,199.715,199.727,90700000.0
2005-06-27 11:20:00,199.758,199.806,199.735,199.789,22300000.0
2005-06-27 11:21:00,199.805,199.805,199.744,199.744,45000000.0
2005-06-27 11:22:00,199.792,199.805,199.755,199.765,27600000.0
2005-06-27 11:23:00,199.812,199.815,199.743,199.759,28900000.0
2005-06-27 11:24:00,199.728,199.792,199.716,199.787,53100000.0
2005-06-27 11:25:00,199.78,199.82,199.77,199.802,31900000.0
2005-06-27 11:26:00,199.824,199.827,199.765,199.775,38200001.0
2005-06-27 11:27:00,199.807,199.824,199.767,199.813,24700000.0
2005-06-27 11:28:00,199.81,199.852,199.794,199.812,55300000.0
2005-06-27 11:29:00,199.8,199.809,199.759,199.803,43200000.0
2005-06-27 11:30:00,199.784,199.795,199.749,199.784,65700000.0
2005-06-27 11:31:00,199.825,199.825,199.755,199.789,41300000.0
2005-06-27 11:32:00,199.832,199.838,199.775,199.813,62000000.0
2005-06-27 11:33:00,199.765,199.871,199.758,199.871,36500000.0
2005-06-27 11:34:00,199.855,199.887,199.847,199.879,42600000.0
2005-06-27 11:35:00,199.848,199.927,199.84,199.927,38700001.0
2005-06-27 11:36:00,199.927,199.932,199.817,199.893,65200000.0
2005-06-27 11:37:00,199.881,199.897,199.864,199.874,62500000.0
2005-06-27 11:38:00,199.875,199.888,199.843,199.884,29900000.0
2005-06-27 11:39:00,199.837,199.915,199.837,199.905,30200000.0
2005-06-27 11:40:00,199.92,199.928,199.831,199.904,51400000.0
2005-06-27 11:41:00,199.909,199.936,199.897,199.936,35100000.0
2005-06-27 11:42:00,199.944,199.946,199.882,199.93,57100000.0
2005-06-27 11:43:00,199.954,199.975,199.91,199.964,53800000.0
2005-06-27 11:44:00,199.979,199.983,199.925,199.945,58200000.0
2005-06-27 11:45:00,199.927,199.979,199.913,199.95,55900000.0
2005-06-27 11:46:00,199.921,199.949,199.901,199.927,37700000.0
2005-06-27 11:47:00,199.902,199.943,199.865,199.934,40600000.0
2005-06-27 11:48:00,199.925,199.939,199.908,199.927,68100001.0
2005-06-27 11:49:00,199.887,199.918,199.868,199.899,53100000.0
2005-06-27 11:50:00,199.922,199.938,199.876,199.879,33500000.0
2005-06-27 11:51:00,199.872,199.934,199.871,199.934,67600000.0
2005-06-27 11:52:00,199.939,199.959,199.891,199.916,58200000.0
2005-06-27 11:53:00,199.95,199.954,199.883,199.936,68300000.0
2005-06-27 11:54:00,199.933,199.954,199.919,199.947,72000001.0
2005-06-27 11:55:00,199.961,199.966,199.925,199.96,65800000.0
2005-06-27 11:56:00,199.951,199.96,199.91,199.93,42200000.0
2005-06-27 11:57:00,199.918,199.967,199.904,199.966,98899999.0
2005-06-27 11:58:00,199.918,199.954,199.892,199.944,39100000.0
2005-06-27 11:59:00,199.941,199.954,199.907,199.954,62800000.0
2005-06-27 12:00:00,199.962,199.97,199.913,199.94,54200000.0
2005-06-27 12:01:00,199.944,199.953,199.896,199.921,48200000.0
2005-06-27 12:02:00,199.89,199.905,199.856,199.865,57800000.0
2005-06-27 12:03:00,199.872,199.886,199.811,199.823,32200001.0
2005-06-27 12:04:00,199.849,199.882,199.835,199.882,19700000.0
2005-06-27 12:05:00,199.884,199.921,199.86,199.899,48499999.0
2005-06-27 12:06:00,199.907,199.926,199.881,199.903,54900000.0
2005-06-27 12:07:00,199.893,199.935,199.889,199.899,60800000.0
2005-06-27 12:08:00,199.904,199.93,199.884,199.912,45100000.0
2005-06-27 12:09:00,199.936,199.948,199.909,199.933,43300000.0
2005-06-27 12:10:00,199.925,199.94,199.901,199.928,46499999.0
2005-06-27 12:11:00,199.93,199.956,199.877,199.944,36600000.0
2005-06-27 12:12:00,199.93,199.945,199.908,199.927,43000000.0
2005-06-27 12:13:00,199.957,199.958,199.891,199.926,95800000.0
2005-06-27 12:14:00,199.9,199.924,199.857,199.865,48600000.0
2005-06-27 12:15:00,199.837,199.859,199.77,199.82,51600000.0
2005-06-27 12:16:00,199.798,199.901,199.786,199.842,51000000.0
2005-06-27 12:17:00,199.851,199.878,199.844,199.865,77000001.0
2005-06-27 12:18:00,199.848,199.908,199.847,199.879,49000000.0
2005-06-27 12:19:00,199.86,199.94,199.86,199.923,34700000.0
2005-06-27 12:20:00,199.924,199.937,199.871,199.875,57200000.0
2005-06-27 12:21:00,199.886,199.919,199.842,199.843,35000000.0
2005-06-27 12:22:00,199.895,199.903,199.806,199.819,60200001.0
2005-06-27 12:23:00,199.851,199.864,199.821,199.858,65799999.0
2005-06-27 12:24:00,199.823,199.87,199.823,199.87,42900000.0
2005-06-27 12:25:00,199.833,199.877,199.833,199.87,47700001.0
2005-06-27 12:26:00,199.827,199.873,199.794,199.871,50600000.0
2005-06-27 12:27:00,199.867,199.883,199.788,199.809,84499999.0
2005-06-27 12:28:00,199.85,199.876,199.826,199.838,64899999.0
2005-06-27 12:29:00,199.82,199.851,199.793,199.83,34900000.0
2005-06-27 12:30:00,199.827,199.844,199.787,199.844,89299999.0
2005-06-27 12:31:00,199.845,199.854,199.795,199.805,60899998.0
2005-06-27 12:32:00,199.865,199.874,199.8,199.828,29300000.0
2005-06-27 12:33:00,199.852,199.854,199.811,199.841,40100000.0
2005-06-27 12:34:00,199.821,199.879,199.783,199.879,80400002.0
2005-06-27 12:35:00,199.858,199.872,199.827,199.868,57299999.0
2005-06-27 12:36:00,199.867,199.881,199.845,199.861,107599999.0
2005-06-27 12:37:00,199.892,199.894,199.83,199.881,54300000.0
2005-06-27 12:38:00,199.877,199.895,199.854,199.874,101700001.0
2005-06-27 12:39:00,199.857,199.871,199.821,199.871,59600000.0
2005-06-27 12:40:00,199.875,199.875,199.83,199.848,44900000.0
2005-06-27 12:41:00,199.878,199.947,199.878,199.934,50400000.0
2005-06-27 12:42:00,199.918,199.94,199.886,199.902,68599999.0
2005-06-27 12:43:00,199.888,199.926,199.864,199.917,43300000.0
2005-06-27 12:44:00,199.932,199.961,199.901,199.951,37500000.0
2005-06-27 12:45:00,199.952,199.952,199.904,199.92,43800000.0
2005-06-27 12:46:00,199.935,199.949,199.875,199.902,38700000.0
2005-06-27 12:47:00,199.92,199.94,199.899,199.94,71100000.0
2005-06-27 12:48:00,199.945,199.956,199.87,199.91,74900000.0
2005-06-27 12:49:00,199.93,199.96,199.907,199.936,58200000.0
2005-06-27 12:50:00,199.959,199.979,199.924,199.95,58400001.0
2005-06-27 12:51:00,199.952,199.964,199.919,199.964,30800000.0
2005-06-27 12:52:00,199.96,199.973,199.936,199.959,78100000.0
2005-06-27 12:53:00,199.935,199.977,199.924,199.957,43500000.0
2005-06-27 12:54:00,199.968,200.039,199.943,200.034,49099999.0
2005-06-27 12:55:00,200.037,200.038,199.975,200.038,41900000.0
2005-06-27 12:56:00,200.037,200.054,199.976,200.025,56900000.0
2005-06-27 12:57:00,199.99,200.052,199.972,200.047,32300000.0
2005-06-27 12:58:00,200.026,200.061,200.006,200.039,41300000.0
2005-06-27 12:59:00,199.953,200.078,199.948,200.054,76900001.0
2005-06-27 13:00:00,200.044,200.07,200.015,200.017,38700000.0
2005-06-27 13:01:00,200.059,200.059,200.004,200.03,33600000.0
2005-06-27 13:02:00,200.061,200.074,200.008,200.042,63099999.0
2005-06-27 13:03:00,200.044,200.053,200.0,200.035,38500000.0
2005-06-27 13:04:00,200.052,200.053,200.016,200.016,56600001.0
2005-06-27 13:05:00,200.044,200.067,200.035,200.057,55100000.0
2005-06-27 13:06:00,200.025,200.077,200.02,200.045,102199999.0
2005-06-27 13:07:00,200.026,200.088,200.019,200.077,86200000.0
2005-06-27 13:08:00,200.066,200.108,200.049,200.106,41600000.0
2005-06-27 13:09:00,200.086,200.103,200.046,200.046,41900000.0
2005-06-27 13:10:00,200.06,200.083,199.988,200.043,63600000.0
2005-06-27 13:11:00,200.052,200.052,199.977,200.013,66600001.0
2005-06-27 13:12:00,200.061,200.07,200.023,200.07,27600000.0
2005-06-27 13:13:00,200.006,200.07,200.006,200.056,37000000.0
2005-06-27 13:14:00,200.069,200.073,200.02,200.073,90100000.0
2005-06-27 13:15:00,200.08,200.121,200.078,200.11,47600000.0
2005-06-27 13:16:00,200.137,200.142,200.074,200.074,70400000.0
2005-06-27 13:17:00,200.097,200.135,200.085,200.121,38400000.0
2005-06-27 13:18:00,200.132,200.132,200.041,200.113,56000000.0
2005-06-27 13:19:00,200.067,200.095,200.039,200.067,50700000.0
2005-06-27 13:20:00,200.106,200.106,200.055,200.055,55000000.0
2005-06-27 13:21:00,200.044,200.076,200.023,200.057,27100000.0
2005-06-27 13:22:00,200.099,200.099,200.046,200.066,50500000.0
2005-06-27 13:23:00,200.109,200.109,200.045,200.06,61200000.0
2005-06-27 13:24:00,200.075,200.09,200.042,200.064,31800000.0
2005-06-27 13:25:00,200.048,200.097,200.037,200.097,78499999.0
2005-06-27 13:26:00,200.089,200.089,199.962,199.982,56400000.0
2005-06-27 13:27:00,200.027,200.04,199.99,200.01,49100000.0
2005-06-27 13:28:00,200.067,200.099,200.028,200.099,90300001.0
2005-06-27 13:29:00,200.072,200.091,200.041,200.076,53700000.0
2005-06-27 13:30:00,200.099,200.1,200.031,200.054,35300000.0
2005-06-27 13:31:00,200.05,200.102,200.04,200.102,61100000.0
2005-06-27 13:32:00,200.067,200.084,199.996,200.05,48100000.0
2005-06-27 13:33:00,200.028,200.06,200.015,200.015,35100000.0
2005-06-27 13:34:00,200.029,200.038,199.958,199.991,69999999.0
2005-06-27 13:35:00,200.012,200.016,199.945,199.978,74700000.0
2005-06-27 13:36:00,199.953,200.039,199.953,199.982,56900000.0
2005-06-27 13:37:00,199.991,200.059,199.987,200.034,34400000.0
2005-06-27 13:38:00,200.008,200.06,199.986,200.049,34400000.0
2005-06-27 13:39:00,200.068,200.093,200.036,200.093,39400000.0
2005-06-27 13:40:00,200.013,200.111,200.013,200.069,67600000.0
2005-06-27 13:41:00,200.038,200.113,200.015,200.113,44500000.0
2005-06-27 13:42:00,200.12,200.12,200.028,200.059,46300000.0
2005-06-27 13:43:00,200.055,200.085,200.013,200.083,63499999.0
2005-06-27 13:44:00,200.051,200.107,200.032,200.102,62299999.0
2005-06-27 13:45:00,200.114,200.142,200.07,200.078,39500000.0
2005-06-27 13:46:00,200.103,200.152,200.096,200.113,76599998.0
2005-06-27 13:47:00,200.156,200.156,200.089,200.102,71400000.0
2005-06-27 13:48:00,200.122,200.147,200.096,200.127,30600000.0
2005-06-27 13:49:00,200.111,200.115,200.08,200.08,43800000.0
2005-06-27 13:50:00,200.115,200.115,200.021,200.038,39900000.0
2005-06-27 13:51:00,200.059,200.116,200.009,200.116,48000000.0
2005-06-27 13:52:00,200.115,200.119,199.974,200.021,50500000.0
2005-06-27 13:53:00,200.077,200.085,199.934,199.935,44200001.0
2005-06-27 13:54:00,199.982,200.015,199.897,199.909,55000000.0
2005-06-27 13:55:00,199.953,199.993,199.909,199.928,53500000.0
2005-06-27 13:56:00,199.97,200.012,199.921,200.012,77200000.0
2005-06-27 13:57:00,199.933,200.005,199.916,199.967,71999999.0
2005-06-27 13:58:00,199.977,199.983,199.911,199.928,75200000.0
2005-06-27 13:59:00,199.926,199.99,199.921,199.967,51800001.0
2005-06-27 14:00:00,199.959,199.982,199.894,199.926,33100000.0
2005-06-27 14:01:00,199.934,199.99,199.926,199.99,73299999.0
2005-06-27 14:02:00,199.972,199.984,199.926,199.949,65900000.0
2005-06-27 14:03:00,199.927,199.982,199.913,199.982,63400000.0
2005-06-27 14:04:00,199.923,199.971,199.903,199.925,78200000.0
2005-06-27 14:05:00,199.898,199.947,199.874,199.932,42700000.0
2005-06-27 14:06:00,199.891,199.92,199.859,199.902,48000000.0
2005-06-27 14:07:00,199.919,199.926,199.876,199.921,88000001.0
2005-06-27 14:08:00,199.897,199.912,199.872,199.905,67800000.0
2005-06-27 14:09:00,199.883,199.92,199.869,199.905,34300000.0
2005-06-27 14:10:00,199.919,199.933,199.859,199.861,56500000.0
2005-06-27 14:11:00,199.876,199.9,199.853,199.859,82900000.0
2005-06-27 14:12:00,199.871,199.897,199.841,199.853,52900000.0
2005-06-27 14:13:00,199.851,199.889,199.815,199.826,37700000.0
2005-06-27 14:14:00,199.823,199.859,199.806,199.817,53000000.0
2005-06-27 14:15:00,199.823,199.846,199.765,199.846,37400000.0
2005-06-27 14:16:00,199.864,199.864,199.801,199.819,52299999.0
2005-06-27 14:17:00,199.818,199.84,199.793,199.83,62100001.0
2005-06-27 14:18:00,199.783,199.838,199.766,199.837,101100000.0
2005-06-27 14:19:00,199.839,199.849,199.808,199.828,98000000.0
2005-06-27 14:20:00,199.836,199.845,199.789,199.838,80400000.0
2005-06-27 14:21:00,199.819,199.847,199.798,199.829,53200000.0
2005-06-27 14:22:00,199.826,199.855,199.816,199.827,72800001.0
2005-06-27 14:23:00,199.849,199.852,199.831,199.852,27100000.0
2005-06-27 14:24:00,199.846,199.856,199.827,199.834,81500000.0
2005-06-27 14:25:00,199.857,199.857,199.802,199.832,42700000.0
2005-06-27 14:26:00,199.814,199.852,199.799,199.835,53700001.0
2005-06-27 14:27:00,199.836,199.865,199.824,199.865,48600000.0
2005-06-27 14:28:00,199.867,199.873,199.803,199.843,67300001.0
2005-06-27 14:29:00,199.831,199.867,199.819,199.854,28100000.0
2005-06-27 14:30:00,199.843,199.867,199.813,199.867,60000000.0
2005-06-27 14:31:00,199.842,199.854,199.818,199.843,40700000.0
2005-06-27 14:32:00,199.857,199.858,199.8,199.832,49300000.0
2005-06-27 14:33:00,199.845,199.872,199.825,199.825,77199999.0
2005-06-27 14:34:00,199.82,199.851,199.789,199.836,51100000.0
2005-06-27 14:35:00,199.882,199.896,199.867,199.891,40500000.0
2005-06-27 14:36:00,199.913,199.962,199.877,199.877,68500001.0
2005-06-27 14:37:00,199.978,200.021,199.882,199.912,33100000.0
2005-06-27 14:38:00,200.007,200.023,199.94,200.012,39200000.0
2005-06-27 14:39:00,200.018,200.109,200.005,200.089,60600000.0
2005-06-27 14:40:00,200.117,200.117,199.997,199.997,65200000.0
2005-06-27 14:41:00,200.09,200.09,200.014,200.06,33100000.0
2005-06-27 14:42:00,200.077,200.078,199.971,199.998,47300000.0
2005-06-27 14:43:00,200.003,200.047,199.989,200.038,53700000.0
2005-06-27 14:44:00,199.993,200.011,199.964,199.973,56200000.0
2005-06-27 14:45:00,199.987,200.008,199.938,199.947,44199999.0
2005-06-27 14:46:00,199.992,200.042,199.912,199.917,41799999.0
2005-06-27 14:47:00,199.928,200.062,199.913,200.015,55800000.0
2005-06-27 14:48:00,200.0,200.033,199.953,199.98,54999999.0
2005-06-27 14:49:00,200.002,200.02,199.931,199.945,34000000.0
2005-06-27 14:50:00,199.969,200.024,199.945,200.022,58700000.0
2005-06-27 14:51:00,199.992,200.008,199.947,199.977,42200000.0
2005-06-27 14:52:00,199.949,199.967,199.923,199.936,32400000.0
2005-06-27 14:53:00,199.906,199.963,199.901,199.96,37599999.0
2005-06-27 14:54:00,199.944,199.954,199.906,199.95,56300000.0
2005-06-27 14:55:00,199.941,199.984,199.923,199.98,40000000.0
2005-06-27 14:56:00,199.984,199.984,199.919,199.964,38599999.0
2005-06-27 14:57:00,199.953,200.03,199.942,199.989,37300000.0
2005-06-27 14:58:00,200.008,200.022,199.982,200.004,73899999.0
2005-06-27 14:59:00,199.97,200.01,199.949,199.985,33400000.0
2005-06-27 15:00:00,199.982,199.984,199.92,199.92,86000002.0
2005-06-27 15:01:00,199.95,199.967,199.917,199.931,32300001.0
2005-06-27 15:02:00,199.898,199.935,199.886,199.918,57900000.0
2005-06-27 15:03:00,199.888,199.939,199.888,199.92,62800000.0
2005-06-27 15:04:00,199.903,199.959,199.891,199.907,33400000.0
2005-06-27 15:05:00,199.897,199.92,199.809,199.81,28400000.0
2005-06-27 15:06:00,199.852,199.904,199.79,199.796,27000000.0
2005-06-27 15:07:00,199.846,199.856,199.79,199.798,67400000.0
2005-06-27 15:08:00,199.791,199.868,199.766,199.866,70400000.0
2005-06-27 15:09:00,199.817,199.843,199.79,199.834,19400000.0
2005-06-27 15:10:00,199.835,199.864,199.807,199.861,47400000.0
2005-06-27 15:11:00,199.865,199.897,199.861,199.897,60400001.0
2005-06-27 15:12:00,199.856,199.868,199.842,199.85,65100000.0
2005-06-27 15:13:00,199.825,199.874,199.819,199.867,58000000.0
2005-06-27 15:14:00,199.839,199.879,199.825,199.879,119900000.0
2005-06-27 15:15:00,199.867,199.873,199.829,199.845,51500001.0
2005-06-27 15:16:00,199.867,199.874,199.844,199.874,70700000.0
2005-06-27 15:17:00,199.846,199.862,199.809,199.861,29500000.0
2005-06-27 15:18:00,199.849,199.868,199.82,199.821,83500000.0
2005-06-27 15:19:00,199.824,199.858,199.796,199.845,47800000.0
2005-06-27 15:20:00,199.809,199.838,199.799,199.832,23700000.0
2005-06-27 15:21:00,199.804,199.86,199.786,199.843,20700000.0
2005-06-27 15:22:00,199.845,199.851,199.781,199.81,34200000.0
2005-06-27 15:23:00,199.847,199.852,199.776,199.796,54200000.0
2005-06-27 15:24:00,199.81,199.816,199.745,199.764,34900000.0
2005-06-27 15:25:00,199.769,199.797,199.753,199.789,17300000.0
2005-06-27 15:26:00,199.78,199.829,199.77,199.821,27500000.0
2005-06-27 15:27:00,199.807,199.808,199.759,199.791,75100002.0
2005-06-27 15:28:00,199.812,199.828,199.774,199.81,19800000.0
2005-06-27 15:29:00,199.811,199.824,199.765,199.812,79200001.0
2005-06-27 15:30:00,199.805,199.823,199.765,199.819,55200000.0
2005-06-27 15:31:00,199.815,199.818,199.788,199.788,48800000.0
2005-06-27 15:32:00,199.789,199.796,199.72,199.768,53200001.0
2005-06-27 15:33:00,199.775,199.782,199.729,199.782,47400000.0
2005-06-27 15:34:00,199.75,199.796,199.736,199.796,87400001.0
2005-06-27 15:35:00,199.794,199.813,199.763,199.775,36900000.0
2005-06-27 15:36:00,199.805,199.805,199.77,199.791,28900000.0
2005-06-27 15:37:00,199.811,199.824,199.775,199.807,71999999.0
2005-06-27 15:38:00,199.831,199.831,199.732,199.732,60900000.0
2005-06-27 15:39:00,199.803,199.841,199.787,199.808,64899999.0
2005-06-27 15:40:00,199.84,199.849,199.769,199.82,33900000.0
2005-06-27 15:41:00,199.82,199.829,199.774,199.803,62500000.0
2005-06-27 15:42:00,199.803,199.811,199.772,199.805,59500000.0
2005-06-27 15:43:00,199.814,199.837,199.779,199.823,55000000.0
2005-06-27 15:44:00,199.858,199.859,199.82,199.833,37000000.0
2005-06-27 15:45:00,199.83,199.847,199.793,199.813,44600000.0
2005-06-27 15:46:00,199.852,199.859,199.798,199.834,47800000.0
2005-06-27 15:47:00,199.822,199.841,199.794,199.841,56300000.0
2005-06-27 15:48:00,199.811,199.869,199.811,199.863,98100000.0
2005-06-27 15:49:00,199.86,199.867,199.833,199.853,63200000.0
2005-06-27 15:50:00,199.808,199.866,199.78,199.854,55500000.0
2005-06-27 15:51:00,199.854,199.879,199.847,199.861,64200000.0
2005-06-27 15:52:00,199.869,199.875,199.836,199.847,41900000.0
2005-06-27 15:53:00,199.841,199.868,199.817,199.848,32800000.0
2005-06-27 15:54:00,199.869,199.875,199.835,199.853,75799999.0
2005-06-27 15:55:00,199.84,199.874,199.833,199.859,27000000.0
2005-06-27 15:56:00,199.866,199.875,199.834,199.848,26900000.0
2005-06-27 15:57:00,199.811,199.869,199.8,199.833,42700000.0
2005-06-27 15:58:00,199.814,199.844,199.806,199.818,50700000.0
2005-06-27 15:59:00,199.832,199.851,199.804,199.844,41700000.0
2005-06-27 16:00:00,199.841,199.849,199.798,199.84,27500000.0
2005-06-27 16:01:00,199.854,199.871,199.813,199.819,29400000.0
2005-06-27 16:02:00,199.801,199.865,199.801,199.846,29900000.0
2005-06-27 16:03:00,199.817,199.829,199.784,199.797,62400000.0
2005-06-27 16:04:00,199.805,199.805,199.75,199.784,50800000.0
2005-06-27 16:05:00,199.788,199.829,199.786,199.786,64600000.0
2005-06-27 16:06:00,199.798,199.81,199.765,199.777,70700000.0
2005-06-27 16:07:00,199.762,199.798,199.756,199.765,65700001.0
2005-06-27 16:08:00,199.748,199.783,199.735,199.778,40000000.0
2005-06-27 16:09:00,199.745,199.818,199.718,199.818,55399999.0
2005-06-27 16:10:00,199.797,199.836,199.786,199.836,61200000.0
2005-06-27 16:11:00,199.811,199.851,199.8,199.837,82200000.0
2005-06-27 16:12:00,199.891,199.894,199.832,199.864,31600000.0
2005-06-27 16:13:00,199.85,199.893,199.814,199.893,76800000.0
2005-06-27 16:14:00,199.901,199.904,199.836,199.883,62200000.0
2005-06-27 16:15:00,199.885,199.908,199.853,199.875,87299999.0
2005-06-27 16:16:00,199.899,199.899,199.795,199.798,33800001.0
2005-06-27 16:17:00,199.823,199.91,199.823,199.908,52400000.0
2005-06-27 16:18:00,199.904,199.919,199.871,199.88,39100000.0
2005-06-27 16:19:00,199.914,199.914,199.842,199.892,49000000.0
2005-06-27 16:20:00,199.894,199.896,199.854,199.856,39400000.0
2005-06-27 16:21:00,199.85,199.891,199.843,199.868,28200000.0
2005-06-27 16:22:00,199.876,199.882,199.849,199.869,104800000.0
2005-06-27 16:23:00,199.855,199.911,199.853,199.905,49400000.0
2005-06-27 16:24:00,199.889,199.912,199.877,199.906,20700000.0
2005-06-27 16:25:00,199.908,199.947,199.89,199.934,29800000.0
2005-06-27 16:26:00,199.866,199.926,199.862,199.914,52499999.0
2005-06-27 16:27:00,199.887,199.899,199.842,199.861,26200000.0
2005-06-27 16:28:00,199.855,199.855,199.773,199.831,74500001.0
2005-06-27 16:29:00,199.85,199.863,199.789,199.837,46200000.0
2005-06-27 16:30:00,199.835,199.885,199.819,199.858,52100000.0
2005-06-27 16:31:00,199.872,199.885,199.822,199.822,48800000.0
2005-06-27 16:32:00,199.885,199.885,199.78,199.78,64300000.0
2005-06-27 16:33:00,199.771,199.842,199.75,199.783,83400000.0
2005-06-27 16:34:00,199.781,199.799,199.75,199.786,37400000.0
2005-06-27 16:35:00,199.756,199.8,199.735,199.735,53700000.0
2005-06-27 16:36:00,199.755,199.761,199.664,199.684,45600000.0
2005-06-27 16:37:00,199.708,199.731,199.671,199.7,66000000.0
2005-06-27 16:38:00,199.72,199.749,199.671,199.705,24800000.0
2005-06-27 16:39:00,199.665,199.707,199.647,199.655,78400001.0
2005-06-27 16:40:00,199.682,199.704,199.637,199.694,65000001.0
2005-06-27 16:41:00,199.716,199.724,199.683,199.723,93900000.0
2005-06-27 16:42:00,199.707,199.737,199.699,199.718,38300000.0
2005-06-27 16:43:00,199.742,199.772,199.707,199.763,80199999.0
2005-06-27 16:44:00,199.807,199.812,199.726,199.754,62600000.0
2005-06-27 16:45:00,199.733,199.764,199.698,199.764,49100000.0
2005-06-27 16:46:00,199.753,199.762,199.684,199.684,66500000.0
2005-06-27 16:47:00,199.71,199.718,199.66,199.694,48000000.0
2005-06-27 16:48:00,199.727,199.731,199.66,199.691,41700000.0
2005-06-27 16:49:00,199.675,199.678,199.607,199.625,38700000.0
2005-06-27 16:50:00,199.626,199.71,199.596,199.601,73899999.0
2005-06-27 16:51:00,199.617,199.685,199.602,199.685,39900000.0
2005-06-27 16:52:00,199.606,199.653,199.586,199.621,19000000.0
2005-06-27 16:53:00,199.575,199.687,199.575,199.612,59400000.0
2005-06-27 16:54:00,199.65,199.661,199.562,199.578,29200000.0
2005-06-27 16:55:00,199.569,199.648,199.565,199.602,48700000.0
2005-06-27 16:56:00,199.606,199.643,199.589,199.611,53900000.0
2005-06-27 16:57:00,199.642,199.655,199.619,199.653,58900001.0
2005-06-27 16:58:00,199.655,199.695,199.627,199.682,53500000.0
2005-06-27 16:59:00,199.689,199.698,199.643,199.67,58500000.0
2005-06-27 17:00:00,199.667,199.667,199.577,199.598,61700000.0
2005-06-27 17:01:00,199.65,199.658,199.605,199.607,53000000.0
2005-06-27 17:02:00,199.619,199.627,199.564,199.581,20800000.0
2005-06-27 17:03:00,199.584,199.599,199.549,199.585,78100000.0
2005-06-27 17:04:00,199.6,199.616,199.559,199.584,82100002.0
2005-06-27 17:05:00,199.567,199.601,199.547,199.562,48600000.0
2005-06-27 17:06:00,199.552,199.578,199.524,199.556,36500001.0
2005-06-27 17:07:00,199.537,199.579,199.525,199.575,61399999.0
2005-06-27 17:08:00,199.571,199.577,199.516,199.543,28700000.0
2005-06-27 17:09:00,199.532,199.564,199.529,199.55,46500000.0
2005-06-27 17:10:00,199.567,199.595,199.556,199.564,56200000.0
2005-06-27 17:11:00,199.577,199.603,199.558,199.584,50100000.0
2005-06-27 17:12:00,199.575,199.609,199.562,199.597,33200000.0
2005-06-27 17:13:00,199.571,199.617,199.535,199.617,40300000.0
2005-06-27 17:14:00,199.611,199.611,199.548,199.581,48400000.0
2005-06-27 17:15:00,199.597,199.598,199.534,199.598,62400000.0
2005-06-27 17:16:00,199.617,199.631,199.579,199.615,60300000.0
2005-06-27 17:17:00,199.598,199.644,199.594,199.614,39000000.0
2005-06-27 17:18:00,199.617,199.662,199.61,199.644,48100000.0
2005-06-27 17:19:00,199.659,199.667,199.629,199.643,50600000.0
2005-06-27 17:20:00,199.647,199.666,199.617,199.635,50900000.0
2005-06-27 17:21:00,199.611,199.661,199.59,199.661,63700000.0
2005-06-27 17:22:00,199.623,199.69,199.623,199.686,59799999.0
2005-06-27 17:23:00,199.666,199.716,199.643,199.716,23400000.0
2005-06-27 17:24:00,199.702,199.722,199.66,199.71,51200000.0
2005-06-27 17:25:00,199.679,199.729,199.67,199.715,41900000.0
2005-06-27 17:26:00,199.712,199.712,199.668,199.691,49600000.0
2005-06-27 17:27:00,199.702,199.725,199.669,199.694,69900001.0
2005-06-27 17:28:00,199.673,199.688,199.657,199.658,65499999.0
2005-06-27 17:29:00,199.7,199.7,199.638,199.656,48300001.0
2005-06-27 17:30:00,199.651,199.686,199.631,199.682,62500000.0
2005-06-27 17:31:00,199.636,199.689,199.636,199.686,53000000.0
2005-06-27 17:32:00,199.695,199.707,199.673,199.7,60600000.0
2005-06-27 17:33:00,199.685,199.709,199.685,199.703,38600000.0
2005-06-27 17:34:00,199.703,199.709,199.675,199.695,41000000.0
2005-06-27 17:35:00,199.674,199.692,199.672,199.687,37100000.0
2005-06-27 17:36:00,199.7,199.707,199.646,199.665,63200000.0
2005-06-27 17:37:00,199.634,199.664,199.621,199.654,46500000.0
2005-06-27 17:38:00,199.615,199.652,199.599,199.616,61599999.0
2005-06-27 17:39:00,199.65,199.651,199.598,199.636,29200000.0
2005-06-27 17:40:00,199.647,199.656,199.595,199.605,36600000.0
2005-06-27 17:41:00,199.625,199.641,199.585,199.6,24300000.0
2005-06-27 17:42:00,199.58,199.615,199.553,199.609,35700000.0
2005-06-27 17:43:00,199.584,199.602,199.558,199.575,25100000.0
2005-06-27 17:44:00,199.555,199.6,199.54,199.557,38300000.0
2005-06-27 17:45:00,199.564,199.576,199.531,199.573,33300000.0
2005-06-27 17:46:00,199.568,199.606,199.538,199.57,52300000.0
2005-06-27 17:47:00,199.566,199.58,199.524,199.549,92900001.0
2005-06-27 17:48:00,199.554,199.569,199.53,199.549,55200000.0
2005-06-27 17:49:00,199.577,199.577,199.539,199.557,39400000.0
2005-06-27 17:50:00,199.567,199.577,199.535,199.537,63200000.0
2005-06-27 17:51:00,199.529,199.552,199.494,199.524,74700000.0
2005-06-27 17:52:00,199.549,199.569,199.507,199.535,44000000.0
2005-06-27 17:53:00,199.577,199.578,199.525,199.57,38900000.0
2005-06-27 17:54:00,199.542,199.583,199.542,199.569,28500000.0
2005-06-27 17:55:00,199.599,199.608,199.539,199.565,118700001.0
2005-06-27 17:56:00,199.539,199.574,199.513,199.553,56300000.0
2005-06-27 17:57:00,199.574,199.599,199.533,199.561,32900000.0
2005-06-27 17:58:00,199.596,199.608,199.526,199.581,44700000.0
2005-06-27 17:59:00,199.612,199.626,199.561,199.603,57700000.0
2005-06-27 18:00:00,199.575,199.605,199.534,199.57,42000000.0
2005-06-27 18:01:00,199.584,199.592,199.532,199.592,482799999.0
2005-06-27 18:02:00,199.607,199.627,199.552,199.588,675300001.0
2005-06-27 18:03:00,199.594,199.606,199.553,199.603,685599997.0
2005-06-27 18:04:00,199.619,199.619,199.561,199.585,403900000.0
2005-06-27 18:05:00,199.582,199.595,199.54,199.59,738900001.0
2005-06-27 18:06:00,199.542,199.62,199.542,199.562,611600001.0
2005-06-27 18:07:00,199.53,199.599,199.53,199.555,746000001.0
2005-06-27 18:08:00,199.592,199.612,199.547,199.593,671099999.0
2005-06-27 18:09:00,199.623,199.629,199.55,199.57,536100001.0
2005-06-27 18:10:00,199.575,199.61,199.517,199.573,559599998.0
2005-06-27 18:11:00,199.572,199.599,199.514,199.555,329099999.0
2005-06-27 18:12:00,199.535,199.614,199.506,199.585,258800000.0
2005-06-27 18:13:00,199.576,199.619,199.52,199.604,496499999.0
2005-06-27 18:14:00,199.607,199.61,199.541,199.568,643300000.0
2005-06-27 18:15:00,199.546,199.602,199.546,199.579,792600000.0
2005-06-27 18:16:00,199.587,199.614,199.548,199.587,699399997.0
2005-06-27 18:17:00,199.595,199.607,199.551,199.59,292700000.0
2005-06-27 18:18:00,199.602,199.612,199.53,199.57,333500000.0
2005-06-27 18:19:00,199.565,199.633,199.545,199.63,634600001.0
2005-06-27 18:20:00,199.628,199.628,199.552,199.592,497600000.0
2005-06-27 18:21:00,199.54,199.632,199.54,199.58,615600003.0
2005-06-27 18:22:00,199.575,199.628,199.521,199.532,501199998.0
2005-06-27 18:23:00,199.51,199.585,199.51,199.565,833500000.0
2005-06-27 18:24:00,199.515,199.576,199.483,199.535,654799996.0
2005-06-27 18:25:00,199.536,199.569,199.494,199.525,584400000.0
2005-06-27 18:26:00,199.558,199.558,199.468,199.49,355000000.0
2005-06-27 18:27:00,199.481,199.514,199.426,199.497,486600001.0
2005-06-27 18:28:00,199.505,199.581,199.469,199.501,346400000.0
2005-06-27 18:29:00,199.548,199.56,199.478,199.529,499799999.0
2005-06-27 18:30:00,199.515,199.567,199.479,199.52,384899999.0
2005-06-27 18:31:00,199.523,199.555,199.46,199.531,410999999.0
2005-06-27 18:32:00,199.533,199.543,199.454,199.515,411600000.0
2005-06-27 18:33:00,199.51,199.526,199.439,199.507,434000002.0
2005-06-27 18:34:00,199.513,199.544,199.464,199.53,515399997.0
2005-06-27 18:35:00,199.532,199.588,199.497,199.563,463300002.0
2005-06-27 18:36:00,199.617,199.621,199.515,199.6,314700000.0
2005-06-27 18:37:00,199.608,199.675,199.553,199.639,165499999.0
2005-06-27 18:38:00,199.641,199.654,199.567,199.58,198400000.0
2005-06-27 18:39:00,199.571,199.679,199.497,199.642,149500001.0
2005-06-27 18:40:00,199.624,199.659,199.534,199.595,332800000.0
2005-06-27 18:41:00,199.6,199.655,199.572,199.62,304800002.0
2005-06-27 18:42:00,199.648,199.704,199.596,199.65,239100001.0
2005-06-27 18:43:00,199.66,199.704,199.613,199.662,147400001.0
2005-06-27 18:44:00,199.649,199.688,199.606,199.623,296900000.0
2005-06-27 18:45:00,199.666,199.709,199.619,199.697,204200001.0
2005-06-27 18:46:00,199.663,199.725,199.65,199.656,178100000.0
2005-06-27 18:47:00,199.727,199.731,199.648,199.666,59500000.0
2005-06-27 18:48:00,199.703,199.727,199.634,199.688,183599999.0
2005-06-27 18:49:00,199.668,199.716,199.628,199.693,208500001.0
2005-06-27 18:50:00,199.718,199.729,199.657,199.729,207200000.0
2005-06-27 18:51:00,199.718,199.722,199.639,199.7,220200000.0
2005-06-27 18:52:00,199.706,199.706,199.647,199.697,254399999.0
2005-06-27 18:53:00,199.676,199.712,199.647,199.647,186199999.0
2005-06-27 18:54:00,199.678,199.705,199.659,199.682,163800000.0
2005-06-27 18:55:00,199.722,199.727,199.673,199.695,334000003.0
2005-06-27 18:56:00,199.705,199.72,199.684,199.7,31500000.0
2005-06-27 18:57:00,199.712,199.732,199.644,199.686,182900000.0
2005-06-27 18:58:00,199.693,199.721,199.634,199.68,306800000.0
2005-06-27 18:59:00,199.669,199.729,199.647,199.683,313700001.0
2005-06-27 19:00:00,199.659,199.704,199.621,199.676,77900000.0
2005-06-27 19:01:00,199.7,199.72,199.635,199.68,125799998.0
2005-06-27 19:02:00,199.666,199.689,199.649,199.67,213400001.0
2005-06-27 19:03:00,199.668,199.711,199.612,199.672,272499999.0
2005-06-27 19:04:00,199.676,199.716,199.635,199.642,206800001.0
2005-06-27 19:05:00,199.705,199.75,199.643,199.741,176100000.0
2005-06-27 19:06:00,199.729,199.784,199.679,199.709,428099999.0
2005-06-27 19:07:00,199.738,199.738,199.64,199.706,327900001.0
2005-06-27 19:08:00,199.692,199.73,199.656,199.727,362200000.0
2005-06-27 19:09:00,199.712,199.764,199.69,199.737,125500001.0
2005-06-27 19:10:00,199.752,199.772,199.692,199.743,125200000.0
2005-06-27 19:11:00,199.762,199.775,199.725,199.768,62000000.0
2005-06-27 19:12:00,199.764,199.79,199.708,199.716,122799999.0
2005-06-27 19:13:00,199.733,199.786,199.698,199.765,116500000.0
2005-06-27 19:14:00,199.765,199.779,199.675,199.779,257399999.0
2005-06-27 19:15:00,199.737,199.749,199.681,199.726,272200000.0
2005-06-27 19:16:00,199.759,199.769,199.701,199.745,60800000.0
2005-06-27 19:17:00,199.749,199.764,199.675,199.715,175500000.0
2005-06-27 19:18:00,199.737,199.748,199.676,199.73,177900000.0
2005-06-27 19:19:00,199.725,199.747,199.669,199.713,176600000.0
2005-06-27 19:20:00,199.718,199.746,199.641,199.746,161899999.0
2005-06-27 19:21:00,199.766,199.766,199.676,199.748,135699999.0
2005-06-27 19:22:00,199.749,199.764,199.675,199.675,92300000.0
2005-06-27 19:23:00,199.746,199.757,199.687,199.757,428500001.0
2005-06-27 19:24:00,199.724,199.775,199.695,199.699,121600001.0
2005-06-27 19:25:00,199.698,199.75,199.684,199.748,212300001.0
2005-06-27 19:26:00,199.726,199.765,199.708,199.746,464600000.0
2005-06-27 19:27:00,199.745,199.764,199.684,199.723,302599999.0
2005-06-27 19:28:00,199.746,199.764,199.71,199.764,204700000.0
2005-06-27 19:29:00,199.727,199.741,199.69,199.718,87100001.0
2005-06-27 19:30:00,199.716,199.789,199.684,199.766,266800000.0
2005-06-27 19:31:00,199.748,199.769,199.71,199.737,142000000.0
2005-06-27 19:32:00,199.733,199.782,199.672,199.751,370100000.0
2005-06-27 19:33:00,199.782,199.782,199.712,199.742,161900000.0
2005-06-27 19:34:00,199.744,199.765,199.719,199.76,216599999.0
2005-06-27 19:35:00,199.729,199.763,199.679,199.722,338500002.0
2005-06-27 19:36:00,199.732,199.773,199.715,199.755,218299998.0
2005-06-27 19:37:00,199.706,199.771,199.704,199.725,79400000.0
2005-06-27 19:38:00,199.695,199.747,199.668,199.72,198700001.0
2005-06-27 19:39:00,199.721,199.744,199.693,199.698,207900001.0
2005-06-27 19:40:00,199.702,199.749,199.67,199.695,223800001.0
2005-06-27 19:41:00,199.703,199.776,199.703,199.752,345100002.0
2005-06-27 19:42:00,199.736,199.768,199.698,199.763,127800000.0
2005-06-27 19:43:00,199.763,199.769,199.741,199.765,55100000.0
2005-06-27 19:44:00,199.73,199.76,199.707,199.732,292400000.0
2005-06-27 19:45:00,199.73,199.741,199.709,199.722,105800001.0
2005-06-27 19:46:00,199.75,199.772,199.694,199.772,159000000.0
2005-06-27 19:47:00,199.777,199.777,199.703,199.755,73400000.0
2005-06-27 19:48:00,199.747,199.811,199.747,199.79,215900000.0
2005-06-27 19:49:00,199.769,199.838,199.734,199.734,172800001.0
2005-06-27 19:50:00,199.801,199.85,199.791,199.817,169000000.0
2005-06-27 19:51:00,199.898,199.898,199.793,199.849,189500000.0
2005-06-27 19:52:00,199.866,199.873,199.81,199.862,162300001.0
2005-06-27 19:53:00,199.841,199.857,199.727,199.834,161999998.0
2005-06-27 19:54:00,199.798,199.846,199.74,199.823,124500001.0
2005-06-27 19:55:00,199.812,199.837,199.782,199.815,101700000.0
2005-06-27 19:56:00,199.835,199.871,199.797,199.817,164000000.0
2005-06-27 19:57:00,199.853,199.868,199.784,199.84,159300001.0
2005-06-27 19:58:00,199.845,199.854,199.769,199.786,316799998.0
2005-06-27 19:59:00,199.81,199.856,199.804,199.812,325500001.0
2005-06-27 20:00:00,199.824,199.88,199.788,199.875,76200000.0
2005-06-27 20:01:00,199.878,199.904,199.815,199.878,121499999.0
2005-06-27 20:02:00,199.868,199.875,199.79,199.858,125499999.0
2005-06-27 20:03:00,199.852,199.887,199.781,199.825,95700000.0
2005-06-27 20:04:00,199.817,199.845,199.753,199.822,125599999.0
2005-06-27 20:05:00,199.801,199.824,199.754,199.799,150099998.0
2005-06-27 20:06:00,199.808,199.866,199.793,199.834,203700002.0
2005-06-27 20:07:00,199.857,199.859,199.761,199.81,159600000.0
2005-06-27 20:08:00,199.759,199.855,199.745,199.81,209600002.0
2005-06-27 20:09:00,199.723,199.822,199.712,199.783,121600000.0
2005-06-27 20:10:00,199.748,199.772,199.647,199.695,158600000.0
2005-06-27 20:11:00,199.702,199.764,199.702,199.709,304400000.0
2005-06-27 20:12:00,199.729,199.813,199.672,199.746,415299998.0
2005-06-27 20:13:00,199.745,199.82,199.711,199.767,156999999.0
2005-06-27 20:14:00,199.763,199.801,199.703,199.744,191100000.0
2005-06-27 20:15:00,199.71,199.771,199.686,199.746,345600000.0
2005-06-27 20:16:00,199.736,199.789,199.679,199.728,203599999.0
2005-06-27 20:17:00,199.741,199.778,199.695,199.773,56000000.0
2005-06-27 20:18:00,199.756,199.767,199.696,199.727,158000000.0
2005-06-27 20:19:00,199.759,199.779,199.708,199.746,134900000.0
2005-06-27 20:20:00,199.751,199.781,199.718,199.781,242100000.0
2005-06-27 20:21:00,199.704,199.778,199.704,199.771,190199999.0
2005-06-27 20:22:00,199.778,199.803,199.687,199.803,185400000.0
2005-06-27 20:23:00,199.798,199.803,199.738,199.738,203100000.0
2005-06-27 20:24:00,199.737,199.788,199.705,199.747,147200000.0
2005-06-27 20:25:00,199.775,199.787,199.738,199.754,274700001.0
2005-06-27 20:26:00,199.75,199.807,199.744,199.757,237900000.0
2005-06-27 20:27:00,199.758,199.795,199.684,199.772,159799999.0
2005-06-27 20:28:00,199.772,199.795,199.727,199.78,438900004.0
2005-06-27 20:29:00,199.787,199.787,199.678,199.678,515899999.0
2005-06-27 20:30:00,199.76,199.767,199.732,199.763,590700001.0
2005-06-27 20:31:00,199.756,199.776,199.676,199.676,447900002.0
2005-06-27 20:32:00,199.678,199.757,199.655,199.655,561799997.0
2005-06-27 20:33:00,199.684,199.764,199.665,199.665,168200001.0
2005-06-27 20:34:00,199.671,199.74,199.671,199.73,146999999.0
2005-06-27 20:35:00,199.73,199.749,199.675,199.739,117200002.0
2005-06-27 20:36:00,199.706,199.751,199.665,199.694,134099999.0
2005-06-27 20:37:00,199.703,199.736,199.673,199.736,109500000.0
2005-06-27 20:38:00,199.724,199.735,199.641,199.68,252700001.0
2005-06-27 20:39:00,199.68,199.733,199.647,199.702,142400000.0
2005-06-27 20:40:00,199.748,199.748,199.669,199.717,396500002.0
2005-06-27 20:41:00,199.698,199.726,199.65,199.716,133400000.0
2005-06-27 20:42:00,199.699,199.711,199.617,199.697,197799999.0
2005-06-27 20:43:00,199.683,199.71,199.625,199.71,371300001.0
2005-06-27 20:44:00,199.712,199.738,199.666,199.716,359500000.0
2005-06-27 20:45:00,199.692,199.715,199.636,199.695,198100001.0
2005-06-27 20:46:00,199.688,199.704,199.663,199.687,269500002.0
2005-06-27 20:47:00,199.691,199.717,199.636,199.717,219000002.0
2005-06-27 20:48:00,199.647,199.709,199.647,199.692,223000002.0
2005-06-27 20:49:00,199.685,199.733,199.664,199.708,128200000.0
2005-06-27 20:50:00,199.696,199.742,199.628,199.704,305499999.0
2005-06-27 20:51:00,199.711,199.761,199.67,199.71,134999999.0
2005-06-27 20:52:00,199.742,199.766,199.692,199.748,80800000.0
2005-06-27 20:53:00,199.747,199.768,199.655,199.676,273799999.0
2005-06-27 20:54:00,199.686,199.787,199.686,199.743,140200000.0
2005-06-27 20:55:00,199.745,199.786,199.683,199.728,333900000.0
2005-06-27 20:56:00,199.723,199.793,199.716,199.749,263500001.0
2005-06-27 20:57:00,199.733,199.777,199.694,199.762,326400000.0
2005-06-27 20:58:00,199.765,199.765,199.655,199.708,410200000.0
2005-06-27 20:59:00,199.713,199.72,199.627,199.687,556800000.0
2005-06-27 21:00:00,199.703,199.723,199.612,199.71,554900000.0
2005-06-27 21:01:00,199.7,199.732,199.632,199.64,336400000.0
2005-06-27 21:02:00,199.634,199.717,199.6,199.653,251400001.0
2005-06-27 21:03:00,199.653,199.731,199.653,199.697,235399998.0
2005-06-27 21:04:00,199.643,199.731,199.64,199.712,95799999.0
2005-06-27 21:05:00,199.72,199.783,199.69,199.69,120200000.0
2005-06-27 21:06:00,199.74,199.78,199.664,199.778,129700001.0
2005-06-27 21:07:00,199.783,199.794,199.742,199.76,183000000.0
2005-06-27 21:08:00,199.759,199.759,199.632,199.745,219400002.0
2005-06-27 21:09:00,199.759,199.79,199.656,199.778,44300000.0
2005-06-27 21:10:00,199.792,199.792,199.667,199.74,98100001.0
2005-06-27 21:11:00,199.758,199.796,199.736,199.779,99300000.0
2005-06-27 21:12:00,199.74,199.796,199.728,199.777,94400000.0
2005-06-27 21:13:00,199.783,199.794,199.722,199.779,163500000.0
2005-06-27 21:14:00,199.779,199.804,199.709,199.794,304700001.0
2005-06-27 21:15:00,199.77,199.835,199.768,199.797,276599999.0
2005-06-27 21:16:00,199.765,199.855,199.765,199.845,90800001.0
2005-06-27 21:17:00,199.852,199.861,199.758,199.834,230900001.0
2005-06-27 21:18:00,199.786,199.863,199.786,199.855,167800000.0
2005-06-27 21:19:00,199.826,199.848,199.769,199.822,211200000.0
2005-06-27 21:20:00,199.827,199.847,199.792,199.847,294400000.0
2005-06-27 21:21:00,199.807,199.86,199.788,199.849,216100000.0
2005-06-27 21:22:00,199.845,199.848,199.805,199.813,235900001.0
2005-06-27 21:23:00,199.814,199.862,199.801,199.861,180800000.0
2005-06-27 21:24:00,199.817,199.867,199.817,199.864,215600000.0
2005-06-27 21:25:00,199.836,199.849,199.781,199.841,268799999.0
2005-06-27 21:26:00,199.854,199.857,199.803,199.837,137700002.0
2005-06-27 21:27:00,199.84,199.85,199.773,199.773,118000000.0
2005-06-27 21:28:00,199.773,199.84,199.773,199.825,135499999.0
2005-06-27 21:29:00,199.823,199.834,199.779,199.779,83600000.0
2005-06-27 21:30:00,199.833,199.843,199.781,199.842,94600000.0
2005-06-27 21:31:00,199.807,199.829,199.76,199.828,61800001.0
2005-06-27 21:32:00,199.83,199.832,199.782,199.814,81900000.0
2005-06-27 21:33:00,199.811,199.833,199.762,199.805,135300000.0
2005-06-27 21:34:00,199.819,199.836,199.786,199.804,155199999.0
2005-06-27 21:35:00,199.789,199.812,199.77,199.774,27200000.0
2005-06-27 21:36:00,199.822,199.838,199.794,199.815,102200000.0
2005-06-27 21:37:00,199.817,199.858,199.788,199.858,102599999.0
2005-06-27 21:38:00,199.846,199.846,199.793,199.823,36200000.0
2005-06-27 21:39:00,199.836,199.844,199.792,199.824,115800000.0
2005-06-27 21:40:00,199.839,199.866,199.829,199.848,62699999.0
2005-06-27 21:41:00,199.861,199.876,199.804,199.835,41600000.0
2005-06-27 21:42:00,199.892,199.899,199.796,199.827,126800000.0
2005-06-27 21:43:00,199.837,199.838,199.777,199.825,69700000.0
2005-06-27 21:44:00,199.838,199.859,199.805,199.849,200200000.0
2005-06-27 21:45:00,199.85,199.85,199.809,199.812,79900001.0
2005-06-27 21:46:00,199.828,199.863,199.806,199.835,106700001.0
2005-06-27 21:47:00,199.841,199.845,199.778,199.804,52400000.0
2005-06-27 21:48:00,199.841,199.845,199.766,199.812,139300000.0
2005-06-27 21:49:00,199.807,199.826,199.778,199.826,50700000.0
2005-06-27 21:50:00,199.82,199.824,199.786,199.81,32400000.0
2005-06-27 21:51:00,199.798,199.831,199.763,199.825,117000000.0
2005-06-27 21:52:00,199.842,199.843,199.779,199.822,41300000.0
2005-06-27 21:53:00,199.765,199.825,199.752,199.824,16000000.0
2005-06-27 21:54:00,199.84,199.843,199.768,199.815,71099999.0
2005-06-27 21:55:00,199.827,199.827,199.743,199.743,49700000.0
2005-06-27 21:56:00,199.733,199.811,199.733,199.803,40300001.0
2005-06-27 21:57:00,199.785,199.806,199.753,199.764,86800000.0
2005-06-27 21:58:00,199.745,199.799,199.726,199.788,43600000.0
2005-06-27 21:59:00,199.795,199.822,199.75,199.775,171100003.0
2005-06-27 22:00:00,199.756,199.825,199.743,199.801,166900000.0
2005-06-27 22:01:00,199.805,199.827,199.743,199.813,198899999.0
2005-06-27 22:02:00,199.793,199.811,199.753,199.808,298400001.0
2005-06-27 22:03:00,199.81,199.838,199.75,199.803,73499999.0
2005-06-27 22:04:00,199.801,199.855,199.757,199.832,133400001.0
2005-06-27 22:05:00,199.836,199.857,199.787,199.787,77200000.0
2005-06-27 22:06:00,199.839,199.862,199.792,199.82,54300000.0
2005-06-27 22:07:00,199.8,199.839,199.793,199.825,60799999.0
2005-06-27 22:08:00,199.834,199.85,199.831,199.84,39300000.0
2005-06-27 22:09:00,199.842,199.86,199.778,199.781,66000000.0
2005-06-27 22:10:00,199.799,199.846,199.799,199.846,36100000.0
2005-06-27 22:11:00,199.846,199.846,199.772,199.844,91200000.0
2005-06-27 22:12:00,199.824,199.824,199.771,199.821,95100001.0
2005-06-27 22:13:00,199.821,199.848,199.806,199.811,65400000.0
2005-06-27 22:14:00,199.783,199.821,199.766,199.813,29100000.0
2005-06-27 22:15:00,199.809,199.848,199.788,199.814,205600001.0
2005-06-27 22:16:00,199.787,199.837,199.754,199.819,238500002.0
2005-06-27 22:17:00,199.809,199.811,199.763,199.809,36500000.0
2005-06-27 22:18:00,199.819,199.829,199.789,199.79,90900000.0
2005-06-27 22:19:00,199.798,199.821,199.775,199.808,85700002.0
2005-06-27 22:20:00,199.826,199.826,199.774,199.774,70400000.0
2005-06-27 22:21:00,199.802,199.815,199.764,199.783,73800000.0
2005-06-27 22:22:00,199.781,199.818,199.777,199.785,59400000.0
2005-06-27 22:23:00,199.784,199.806,199.755,199.778,98800000.0
2005-06-27 22:24:00,199.813,199.835,199.753,199.835,48799999.0
2005-06-27 22:25:00,199.817,199.83,199.786,199.83,88499999.0
2005-06-27 22:26:00,199.786,199.817,199.778,199.794,38600001.0
2005-06-27 22:27:00,199.779,199.838,199.779,199.81,270199999.0
2005-06-27 22:28:00,199.801,199.828,199.774,199.828,40500000.0
2005-06-27 22:29:00,199.835,199.835,199.763,199.798,150000001.0
2005-06-27 22:30:00,199.791,199.798,199.772,199.797,69100000.0
2005-06-27 22:31:00,199.765,199.779,199.739,199.765,55800000.0
2005-06-27 22:32:00,199.759,199.783,199.731,199.777,124600000.0
2005-06-27 22:33:00,199.777,199.801,199.75,199.789,257900001.0
2005-06-27 22:34:00,199.787,199.791,199.731,199.782,287900000.0
2005-06-27 22:35:00,199.797,199.801,199.789,199.795,49900000.0
2005-06-27 22:36:00,199.77,199.802,199.726,199.786,117900001.0
2005-06-27 22:37:00,199.799,199.799,199.744,199.771,73600000.0
2005-06-27 22:38:00,199.788,199.788,199.747,199.766,49600000.0
2005-06-27 22:39:00,199.822,199.845,199.8,199.823,93099999.0
2005-06-27 22:40:00,199.805,199.828,199.77,199.78,74400001.0
2005-06-27 22:41:00,199.748,199.774,199.732,199.774,79599999.0
2005-06-27 22:42:00,199.785,199.791,199.765,199.765,43800000.0
2005-06-27 22:43:00,199.771,199.791,199.759,199.763,99199999.0
2005-06-27 22:44:00,199.765,199.797,199.738,199.773,134099999.0
2005-06-27 22:45:00,199.761,199.789,199.722,199.789,116700000.0
2005-06-27 22:46:00,199.769,199.79,199.752,199.778,58900000.0
2005-06-27 22:47:00,199.76,199.794,199.744,199.788,55100000.0
2005-06-27 22:48:00,199.762,199.764,199.692,199.742,80600000.0
2005-06-27 22:49:00,199.769,199.79,199.738,199.79,71500000.0
2005-06-27 22:50:00,199.801,199.801,199.733,199.773,37700000.0
2005-06-27 22:51:00,199.769,199.82,199.738,199.82,105100001.0
2005-06-27 22:52:00,199.822,199.822,199.788,199.813,27200000.0
2005-06-27 22:53:00,199.791,199.823,199.754,199.816,86600000.0
2005-06-27 22:54:00,199.792,199.803,199.771,199.785,70899999.0
2005-06-27 22:55:00,199.804,199.832,199.735,199.742,43300000.0
2005-06-27 22:56:00,199.732,199.763,199.701,199.731,78800000.0
2005-06-27 22:57:00,199.719,199.759,199.696,199.698,90999999.0
2005-06-27 22:58:00,199.703,199.746,199.683,199.726,30900000.0
2005-06-27 22:59:00,199.715,199.781,199.681,199.731,41000000.0
2005-06-27 23:00:00,199.722,199.768,199.709,199.715,47400000.0
2005-06-27 23:01:00,199.747,199.764,199.731,199.759,56400000.0
2005-06-27 23:02:00,199.716,199.769,199.704,199.722,98300000.0
2005-06-27 23:03:00,199.728,199.795,199.716,199.795,66300000.0
2005-06-27 23:04:00,199.733,199.802,199.724,199.788,69500000.0
2005-06-27 23:05:00,199.763,199.819,199.739,199.808,29100000.0
2005-06-27 23:06:00,199.822,199.837,199.777,199.837,58900000.0
2005-06-27 23:07:00,199.776,199.825,199.749,199.749,38500000.0
2005-06-27 23:08:00,199.753,199.801,199.753,199.8,68100000.0
2005-06-27 23:09:00,199.748,199.821,199.738,199.817,35200000.0
2005-06-27 23:10:00,199.763,199.832,199.74,199.8,43900000.0
2005-06-27 23:11:00,199.767,199.8,199.746,199.777,60200000.0
2005-06-27 23:12:00,199.775,199.787,199.758,199.782,53100000.0
2005-06-27 23:13:00,199.755,199.809,199.739,199.804,20200000.0
2005-06-27 23:14:00,199.791,199.801,199.768,199.798,86500001.0
2005-06-27 23:15:00,199.822,199.822,199.756,199.796,49500000.0
2005-06-27 23:16:00,199.777,199.777,199.711,199.741,55400000.0
2005-06-27 23:17:00,199.764,199.765,199.723,199.732,25800000.0
2005-06-27 23:18:00,199.733,199.762,199.716,199.736,64199999.0
2005-06-27 23:19:00,199.723,199.781,199.718,199.745,44200000.0
2005-06-27 23:20:00,199.76,199.782,199.748,199.775,62800000.0
2005-06-27 23:21:00,199.783,199.795,199.756,199.784,66700000.0
2005-06-27 23:22:00,199.756,199.803,199.748,199.803,53800000.0
2005-06-27 23:23:00,199.796,199.796,199.74,199.796,50099999.0
2005-06-27 23:24:00,199.786,199.806,199.772,199.802,64600000.0
2005-06-27 23:25:00,199.802,199.825,199.791,199.812,62400000.0
2005-06-27 23:26:00,199.778,199.812,199.768,199.784,28300000.0
2005-06-27 23:27:00,199.803,199.834,199.797,199.823,30300000.0
2005-06-27 23:28:00,199.82,199.844,199.773,199.81,45800000.0
2005-06-27 23:29:00,199.809,199.819,199.777,199.785,76000000.0
2005-06-27 23:30:00,199.784,199.835,199.784,199.807,25000000.0
2005-06-27 23:31:00,199.791,199.829,199.776,199.789,82000001.0
2005-06-27 23:32:00,199.817,199.817,199.781,199.805,33800000.0
2005-06-27 23:33:00,199.755,199.801,199.752,199.762,44800000.0
2005-06-27 23:34:00,199.784,199.8,199.748,199.769,68000000.0
2005-06-27 23:35:00,199.781,199.815,199.761,199.803,31000000.0
2005-06-27 23:36:00,199.768,199.807,199.768,199.807,54999999.0
2005-06-27 23:37:00,199.801,199.805,199.776,199.801,32300000.0
2005-06-27 23:38:00,199.837,199.837,199.737,199.751,22500000.0
2005-06-27 23:39:00,199.761,199.801,199.754,199.799,49900001.0
2005-06-27 23:40:00,199.775,199.813,199.765,199.775,68600000.0
2005-06-27 23:41:00,199.778,199.825,199.77,199.819,21900000.0
2005-06-27 23:42:00,199.798,199.826,199.78,199.817,67400000.0
2005-06-27 23:43:00,199.795,199.808,199.762,199.798,66499999.0
2005-06-27 23:44:00,199.803,199.803,199.751,199.754,28600000.0
2005-06-27 23:45:00,199.761,199.771,199.723,199.76,22000000.0
2005-06-27 23:46:00,199.791,199.793,199.763,199.78,53100000.0
2005-06-27 23:47:00,199.78,199.793,199.73,199.777,36300000.0
2005-06-27 23:48:00,199.795,199.802,199.733,199.795,49600001.0
2005-06-27 23:49:00,199.78,199.791,199.743,199.767,92400000.0
2005-06-27 23:50:00,199.742,199.794,199.729,199.788,52000000.0
2005-06-27 23:51:00,199.767,199.797,199.751,199.778,46600000.0
2005-06-27 23:52:00,199.746,199.785,199.739,199.777,56400000.0
2005-06-27 23:53:00,199.763,199.798,199.752,199.763,66899999.0
2005-06-27 23:54:00,199.751,199.801,199.732,199.786,56400000.0
2005-06-27 23:55:00,199.767,199.802,199.737,199.783,52299999.0
2005-06-27 23:56:00,199.802,199.802,199.749,199.766,78799999.0
2005-06-27 23:57:00,199.773,199.79,199.762,199.781,32800000.0
2005-06-27 23:58:00,199.788,199.797,199.768,199.78,59699999.0
2005-06-27 23:59:00,199.759,199.802,199.757,199.802,73900001.0
2005-06-28 00:00:00,199.805,199.805,199.748,199.793,27700000.0
2005-06-28 00:01:00,199.784,199.802,199.765,199.801,53700000.0
2005-06-28 00:02:00,199.801,199.815,199.748,199.793,53299999.0
2005-06-28 00:03:00,199.804,199.812,199.788,199.812,51800001.0
2005-06-28 00:04:00,199.799,199.812,199.775,199.812,13400000.0
2005-06-28 00:05:00,199.806,199.806,199.767,199.771,37200000.0
2005-06-28 00:06:00,199.837,199.848,199.779,199.808,69200000.0
2005-06-28 00:07:00,199.788,199.807,199.758,199.807,43000000.0
2005-06-28 00:08:00,199.767,199.781,199.714,199.762,45700000.0
2005-06-28 00:09:00,199.724,199.745,199.697,199.742,30400000.0
2005-06-28 00:10:00,199.745,199.751,199.704,199.717,51900000.0
2005-06-28 00:11:00,199.723,199.739,199.695,199.712,65300000.0
2005-06-28 00:12:00,199.68,199.711,199.611,199.611,94500000.0
2005-06-28 00:13:00,199.62,199.669,199.608,199.657,61000000.0
2005-06-28 00:14:00,199.681,199.698,199.647,199.696,85199999.0
2005-06-28 00:15:00,199.68,199.719,199.68,199.682,39499999.0
2005-06-28 00:16:00,199.678,199.717,199.669,199.672,75300000.0
2005-06-28 00:17:00,199.663,199.709,199.656,199.705,39400000.0
2005-06-28 00:18:00,199.695,199.712,199.662,199.675,45400000.0
2005-06-28 00:19:00,199.682,199.692,199.589,199.678,27000000.0
2005-06-28 00:20:00,199.674,199.718,199.67,199.67,45300000.0
2005-06-28 00:21:00,199.658,199.717,199.653,199.698,32400000.0
2005-06-28 00:22:00,199.659,199.683,199.643,199.677,19600000.0
2005-06-28 00:23:00,199.698,199.698,199.662,199.674,36000000.0
2005-06-28 00:24:00,199.676,199.705,199.668,199.696,33800000.0
2005-06-28 00:25:00,199.673,199.699,199.656,199.672,29200000.0
2005-06-28 00:26:00,199.682,199.703,199.668,199.675,92300002.0
2005-06-28 00:27:00,199.685,199.718,199.665,199.683,81099999.0
2005-06-28 00:28:00,199.693,199.702,199.679,199.695,41900000.0
2005-06-28 00:29:00,199.704,199.737,199.685,199.687,38800000.0
2005-06-28 00:30:00,199.674,199.7,199.665,199.683,23000000.0
2005-06-28 00:31:00,199.688,199.712,199.672,199.687,45100000.0
2005-06-28 00:32:00,199.665,199.69,199.647,199.688,44400000.0
2005-06-28 00:33:00,199.68,199.728,199.661,199.728,17700000.0
2005-06-28 00:34:00,199.737,199.738,199.668,199.696,51500000.0
2005-06-28 00:35:00,199.689,199.717,199.64,199.64,65000000.0
2005-06-28 00:36:00,199.697,199.724,199.666,199.692,41000000.0
2005-06-28 00:37:00,199.728,199.758,199.722,199.758,60200001.0
2005-06-28 00:38:00,199.762,199.762,199.723,199.728,46200000.0
2005-06-28 00:39:00,199.75,199.76,199.723,199.723,44699999.0
2005-06-28 00:40:00,199.753,199.763,199.729,199.729,30100000.0
2005-06-28 00:41:00,199.747,199.761,199.735,199.756,40200000.0
2005-06-28 00:42:00,199.703,199.749,199.673,199.726,47500001.0
2005-06-28 00:43:00,199.713,199.771,199.697,199.763,62600000.0
2005-06-28 00:44:00,199.727,199.748,199.685,199.742,52200000.0
2005-06-28 00:45:00,199.732,199.763,199.707,199.741,70000000.0
2005-06-28 00:46:00,199.736,199.766,199.72,199.725,44000000.0
2005-06-28 00:47:00,199.726,199.765,199.704,199.755,42700000.0
2005-06-28 00:48:00,199.75,199.805,199.746,199.777,56500001.0
2005-06-28 00:49:00,199.78,199.796,199.736,199.736,24800000.0
2005-06-28 00:50:00,199.763,199.79,199.713,199.79,31400000.0
2005-06-28 00:51:00,199.768,199.797,199.742,199.763,67700000.0
2005-06-28 00:52:00,199.74,199.777,199.726,199.773,31300000.0
2005-06-28 00:53:00,199.767,199.786,199.738,199.781,75900001.0
2005-06-28 00:54:00,199.774,199.819,199.762,199.813,33500000.0
2005-06-28 00:55:00,199.83,199.839,199.788,199.792,34700000.0
2005-06-28 00:56:00,199.775,199.822,199.771,199.822,63000001.0
2005-06-28 00:57:00,199.812,199.833,199.788,199.811,63300000.0
2005-06-28 00:58:00,199.777,199.831,199.777,199.82,49500000.0
2005-06-28 00:59:00,199.827,199.833,199.793,199.823,63700000.0
2005-06-28 01:00:00,199.816,199.824,199.787,199.792,39300000.0
2005-06-28 01:01:00,199.827,199.83,199.768,199.787,23700000.0
2005-06-28 01:02:00,199.786,199.831,199.779,199.802,74999999.0
2005-06-28 01:03:00,199.825,199.825,199.76,199.806,73200001.0
2005-06-28 01:04:00,199.82,199.825,199.776,199.787,43200000.0
2005-06-28 01:05:00,199.837,199.837,199.787,199.815,51400000.0
2005-06-28 01:06:00,199.814,199.828,199.791,199.801,39000000.0
2005-06-28 01:07:00,199.839,199.869,199.753,199.771,58600001.0
2005-06-28 01:08:00,199.757,199.803,199.723,199.784,38700000.0
2005-06-28 01:09:00,199.763,199.797,199.748,199.793,57099999.0
2005-06-28 01:10:00,199.819,199.848,199.795,199.796,32600000.0
2005-06-28 01:11:00,199.848,199.848,199.728,199.739,96800001.0
2005-06-28 01:12:00,199.776,199.786,199.733,199.773,68199999.0
2005-06-28 01:13:00,199.776,199.776,199.725,199.755,64899999.0
2005-06-28 01:14:00,199.762,199.782,199.757,199.77,65900000.0
2005-06-28 01:15:00,199.787,199.789,199.728,199.77,42900000.0
2005-06-28 01:16:00,199.817,199.828,199.758,199.768,66999999.0
2005-06-28 01:17:00,199.76,199.815,199.747,199.777,43100000.0
2005-06-28 01:18:00,199.767,199.78,199.749,199.771,38300000.0
2005-06-28 01:19:00,199.768,199.796,199.755,199.775,39500000.0
2005-06-28 01:20:00,199.753,199.775,199.729,199.749,60800000.0
2005-06-28 01:21:00,199.746,199.784,199.728,199.729,52800000.0
2005-06-28 01:22:00,199.784,199.788,199.718,199.74,73300000.0
2005-06-28 01:23:00,199.729,199.751,199.716,199.738,49200001.0
2005-06-28 01:24:00,199.733,199.783,199.716,199.777,43300000.0
2005-06-28 01:25:00,199.751,199.776,199.744,199.761,28000000.0
2005-06-28 01:26:00,199.794,199.812,199.749,199.787,65600000.0
2005-06-28 01:27:00,199.771,199.804,199.748,199.803,31500000.0
2005-06-28 01:28:00,199.808,199.808,199.739,199.786,53300000.0
2005-06-28 01:29:00,199.806,199.809,199.753,199.764,62100000.0
2005-06-28 01:30:00,199.771,199.795,199.756,199.786,37500000.0
2005-06-28 01:31:00,199.792,199.805,199.754,199.779,78399999.0
2005-06-28 01:32:00,199.822,199.824,199.766,199.809,74100001.0
2005-06-28 01:33:00,199.756,199.85,199.756,199.85,62100001.0
2005-06-28 01:34:00,199.872,199.872,199.786,199.816,52200000.0
2005-06-28 01:35:00,199.829,199.877,199.825,199.864,36200000.0
2005-06-28 01:36:00,199.874,199.896,199.855,199.864,51400000.0
2005-06-28 01:37:00,199.866,199.88,199.839,199.856,44400000.0
2005-06-28 01:38:00,199.838,199.893,199.813,199.888,32500000.0
2005-06-28 01:39:00,199.886,199.927,199.876,199.908,51000000.0
2005-06-28 01:40:00,199.884,199.915,199.849,199.854,57100000.0
2005-06-28 01:41:00,199.848,199.918,199.841,199.87,90299999.0
2005-06-28 01:42:00,199.905,199.936,199.89,199.903,47700000.0
2005-06-28 01:43:00,199.888,199.955,199.888,199.94,62600000.0
2005-06-28 01:44:00,199.942,199.953,199.9,199.927,51400000.0
2005-06-28 01:45:00,199.919,199.952,199.91,199.944,45200000.0
2005-06-28 01:46:00,199.946,199.968,199.9,199.953,59600000.0
2005-06-28 01:47:00,199.922,199.958,199.898,199.958,67400000.0
2005-06-28 01:48:00,199.914,199.956,199.891,199.956,46999999.0
2005-06-28 01:49:00,199.975,199.975,199.897,199.912,33100000.0
2005-06-28 01:50:00,199.945,199.945,199.89,199.94,89500001.0
2005-06-28 01:51:00,199.898,199.961,199.895,199.951,27100000.0
2005-06-28 01:52:00,199.923,199.968,199.911,199.943,61200000.0
2005-06-28 01:53:00,199.891,199.942,199.891,199.932,67800000.0
2005-06-28 01:54:00,199.957,199.957,199.873,199.92,66199999.0
2005-06-28 01:55:00,199.915,199.929,199.893,199.911,38600000.0
2005-06-28 01:56:00,199.902,199.915,199.877,199.891,26300000.0
2005-06-28 01:57:00,199.899,199.912,199.864,199.887,53199999.0
2005-06-28 01:58:00,199.878,199.907,199.86,199.86,27900000.0
2005-06-28 01:59:00,199.881,199.912,199.825,199.851,63800001.0
2005-06-28 02:00:00,199.902,199.902,199.873,199.887,38200000.0
2005-06-28 02:01:00,199.907,199.91,199.842,199.865,47900000.0
2005-06-28 02:02:00,199.875,199.906,199.83,199.892,44400000.0
2005-06-28 02:03:00,199.881,199.916,199.855,199.916,27900000.0
2005-06-28 02:04:00,199.889,199.908,199.848,199.882,40900000.0
2005-06-28 02:05:00,199.893,199.913,199.868,199.905,13900000.0
2005-06-28 02:06:00,199.929,199.938,199.877,199.905,32500000.0
2005-06-28 02:07:00,199.895,199.916,199.867,199.905,40900000.0
2005-06-28 02:08:00,199.912,199.939,199.893,199.904,53700000.0
2005-06-28 02:09:00,199.909,199.918,199.883,199.89,32400000.0
2005-06-28 02:10:00,199.841,199.901,199.837,199.895,59499999.0
2005-06-28 02:11:00,199.883,199.929,199.863,199.929,26500000.0
2005-06-28 02:12:00,199.934,199.937,199.882,199.929,75499999.0
2005-06-28 02:13:00,199.904,199.922,199.874,199.912,38100000.0
2005-06-28 02:14:00,199.886,199.932,199.866,199.911,53599999.0
2005-06-28 02:15:00,199.933,199.955,199.915,199.928,48500000.0
2005-06-28 02:16:00,199.928,200.01,199.928,199.964,59300000.0
2005-06-28 02:17:00,199.95,200.01,199.93,199.996,41600000.0
2005-06-28 02:18:00,199.942,199.963,199.923,199.923,105900002.0
2005-06-28 02:19:00,199.916,199.949,199.876,199.876,39200000.0
2005-06-28 02:20:00,199.912,199.967,199.912,199.934,33600000.0
2005-06-28 02:21:00,199.965,200.006,199.965,200.002,27600000.0
2005-06-28 02:22:00,199.971,200.009,199.96,199.988,55000001.0
2005-06-28 02:23:00,199.992,200.005,199.958,199.989,34200000.0
2005-06-28 02:24:00,199.968,199.992,199.943,199.98,66100000.0
2005-06-28 02:25:00,199.979,199.992,199.951,199.989,47500000.0
2005-06-28 02:26:00,199.984,199.987,199.956,199.965,46400000.0
2005-06-28 02:27:00,199.95,200.022,199.95,200.012,54300000.0
2005-06-28 02:28:00,199.978,200.005,199.965,199.989,74400000.0
2005-06-28 02:29:00,200.01,200.031,199.988,199.998,57299999.0
2005-06-28 02:30:00,200.045,200.046,199.974,199.994,66499999.0
2005-06-28 02:31:00,200.027,200.027,199.944,199.952,37500000.0
2005-06-28 02:32:00,199.979,200.0,199.954,199.973,43300000.0
2005-06-28 02:33:00,199.991,200.02,199.967,200.02,43700000.0
2005-06-28 02:34:00,199.985,199.985,199.872,199.875,34500000.0
2005-06-28 02:35:00,199.917,199.935,199.87,199.917,87400000.0
2005-06-28 02:36:00,199.899,199.921,199.868,199.92,54700000.0
2005-06-28 02:37:00,199.922,199.933,199.889,199.92,56800000.0
2005-06-28 02:38:00,199.875,199.956,199.875,199.952,54900000.0
2005-06-28 02:39:00,199.96,199.968,199.911,199.933,49100000.0
2005-06-28 02:40:00,199.941,199.948,199.904,199.921,43900000.0
2005-06-28 02:41:00,199.975,199.975,199.895,199.908,53700000.0
2005-06-28 02:42:00,199.965,199.977,199.914,199.93,31100000.0
2005-06-28 02:43:00,199.913,199.957,199.906,199.957,48800001.0
2005-06-28 02:44:00,199.929,199.986,199.921,199.986,53400000.0
2005-06-28 02:45:00,199.98,199.991,199.942,199.991,57199999.0
2005-06-28 02:46:00,199.967,200.008,199.942,199.997,59400001.0
2005-06-28 02:47:00,200.007,200.007,199.943,199.952,53500000.0
2005-06-28 02:48:00,199.977,199.985,199.941,199.953,66899999.0
2005-06-28 02:49:00,199.936,199.963,199.915,199.932,39500000.0
2005-06-28 02:50:00,199.919,199.979,199.919,199.952,70500000.0
2005-06-28 02:51:00,199.925,199.939,199.873,199.915,35000000.0
2005-06-28 02:52:00,199.897,199.917,199.853,199.914,40100000.0
2005-06-28 02:53:00,199.915,199.923,199.874,199.901,61200001.0
2005-06-28 02:54:00,199.907,199.943,199.902,199.936,36600000.0
2005-06-28 02:55:00,199.927,199.95,199.893,199.915,42500000.0
2005-06-28 02:56:00,199.926,199.948,199.903,199.943,65300000.0
2005-06-28 02:57:00,199.921,199.952,199.906,199.927,62799999.0
2005-06-28 02:58:00,199.938,199.947,199.893,199.925,57400000.0
2005-06-28 02:59:00,199.913,199.956,199.905,199.937,59999999.0
2005-06-28 03:00:00,199.885,199.965,199.877,199.959,87100000.0
2005-06-28 03:01:00,199.96,200.007,199.941,199.961,64000001.0
2005-06-28 03:02:00,199.96,199.984,199.94,199.968,32700000.0
2005-06-28 03:03:00,199.913,199.971,199.913,199.96,69400000.0
2005-06-28 03:04:00,199.967,199.982,199.941,199.964,85100000.0
2005-06-28 03:05:00,199.955,199.962,199.906,199.906,20100000.0
2005-06-28 03:06:00,199.913,199.956,199.9,199.932,97900001.0
2005-06-28 03:07:00,199.922,199.933,199.847,199.847,62000000.0
2005-06-28 03:08:00,199.952,199.952,199.836,199.848,41900000.0
2005-06-28 03:09:00,199.89,199.907,199.793,199.801,34100000.0
2005-06-28 03:10:00,199.784,199.916,199.784,199.901,45099999.0
2005-06-28 03:11:00,199.883,199.944,199.85,199.894,47900000.0
2005-06-28 03:12:00,199.907,199.919,199.842,199.871,68199999.0
2005-06-28 03:13:00,199.888,199.909,199.816,199.816,69799998.0
2005-06-28 03:14:00,199.864,199.908,199.855,199.896,83799999.0
2005-06-28 03:15:00,199.854,199.885,199.834,199.865,40799999.0
2005-06-28 03:16:00,199.861,199.88,199.835,199.88,45000000.0
2005-06-28 03:17:00,199.839,199.861,199.809,199.852,56200000.0
2005-06-28 03:18:00,199.833,199.862,199.802,199.847,52600000.0
2005-06-28 03:19:00,199.818,199.847,199.792,199.838,33500000.0
2005-06-28 03:20:00,199.806,199.844,199.795,199.824,44000000.0
2005-06-28 03:21:00,199.818,199.845,199.797,199.842,39000000.0
2005-06-28 03:22:00,199.854,199.88,199.807,199.833,80000000.0
2005-06-28 03:23:00,199.874,199.874,199.791,199.845,72299999.0
2005-06-28 03:24:00,199.847,199.89,199.838,199.89,65300000.0
2005-06-28 03:25:00,199.867,199.907,199.847,199.864,30700000.0
2005-06-28 03:26:00,199.887,199.909,199.854,199.901,66300001.0
2005-06-28 03:27:00,199.927,199.937,199.893,199.906,44600000.0
2005-06-28 03:28:00,199.924,199.952,199.899,199.943,37200000.0
2005-06-28 03:29:00,199.972,199.98,199.892,199.892,62800001.0
2005-06-28 03:30:00,199.941,199.977,199.929,199.962,32800000.0
2005-06-28 03:31:00,199.97,199.992,199.931,199.992,35700000.0
2005-06-28 03:32:00,199.993,199.993,199.929,199.942,46300000.0
2005-06-28 03:33:00,199.949,199.963,199.925,199.938,64900000.0
2005-06-28 03:34:00,199.941,199.966,199.877,199.877,45100000.0
2005-06-28 03:35:00,199.922,199.963,199.91,199.958,50900000.0
2005-06-28 03:36:00,199.937,199.95,199.885,199.927,36900000.0
2005-06-28 03:37:00,199.911,199.953,199.903,199.917,41000000.0
2005-06-28 03:38:00,199.919,199.935,199.886,199.914,25400000.0
2005-06-28 03:39:00,199.899,199.935,199.874,199.915,52900000.0
2005-06-28 03:40:00,199.895,199.909,199.87,199.895,53500001.0
2005-06-28 03:41:00,199.89,199.946,199.879,199.932,50600000.0
2005-06-28 03:42:00,199.924,199.931,199.845,199.848,63900000.0
2005-06-28 03:43:00,199.912,199.943,199.854,199.875,37600000.0
2005-06-28 03:44:00,199.866,199.905,199.84,199.872,43500000.0
2005-06-28 03:45:00,199.915,199.922,199.873,199.89,53300000.0
2005-06-28 03:46:00,199.886,199.921,199.872,199.883,92700001.0
2005-06-28 03:47:00,199.966,199.975,199.912,199.927,70899999.0
2005-06-28 03:48:00,199.946,199.969,199.904,199.923,52600000.0
2005-06-28 03:49:00,199.903,199.977,199.897,199.974,41600000.0
2005-06-28 03:50:00,199.936,199.987,199.915,199.987,98900000.0
2005-06-28 03:51:00,199.978,199.99,199.925,199.932,55000000.0
2005-06-28 03:52:00,199.939,199.981,199.938,199.95,34600000.0
2005-06-28 03:53:00,199.941,199.966,199.94,199.955,54800000.0
2005-06-28 03:54:00,199.941,199.962,199.919,199.939,33700000.0
2005-06-28 03:55:00,199.926,199.937,199.902,199.93,45900000.0
2005-06-28 03:56:00,199.937,199.953,199.892,199.948,40400000.0
2005-06-28 03:57:00,199.913,199.973,199.904,199.953,71300000.0
2005-06-28 03:58:00,199.965,199.972,199.887,199.948,41800000.0
2005-06-28 03:59:00,199.952,199.973,199.935,199.957,51900000.0
2005-06-28 04:00:00,199.936,199.974,199.936,199.965,40800000.0
2005-06-28 04:01:00,199.943,199.96,199.919,199.955,39400000.0
2005-06-28 04:02:00,199.961,199.97,199.94,199.966,44600000.0
2005-06-28 04:03:00,199.941,199.977,199.926,199.975,59900000.0
2005-06-28 04:04:00,199.946,199.977,199.931,199.975,25200000.0
2005-06-28 04:05:00,199.97,200.007,199.954,199.99,75100000.0
2005-06-28 04:06:00,200.017,200.017,199.942,199.99,65899999.0
2005-06-28 04:07:00,199.944,199.997,199.927,199.955,86900000.0
2005-06-28 04:08:00,199.94,199.995,199.915,199.987,45100000.0
2005-06-28 04:09:00,199.898,199.974,199.898,199.962,69400000.0
2005-06-28 04:10:00,199.971,199.99,199.95,199.967,37400000.0
2005-06-28 04:11:00,199.968,200.008,199.955,199.977,102500001.0
2005-06-28 04:12:00,199.963,200.025,199.963,200.011,62500000.0
2005-06-28 04:13:00,199.987,200.019,199.96,200.019,43100000.0
2005-06-28 04:14:00,200.013,200.022,199.96,199.969,76700000.0
2005-06-28 04:15:00,199.988,200.009,199.955,199.984,65800000.0
2005-06-28 04:16:00,199.953,199.994,199.925,199.947,51400000.0
2005-06-28 04:17:00,199.95,199.965,199.928,199.965,46800000.0
2005-06-28 04:18:00,199.969,199.97,199.909,199.922,67000000.0
2005-06-28 04:19:00,199.955,199.976,199.924,199.959,51100000.0
2005-06-28 04:20:00,199.968,199.98,199.912,199.97,76500001.0
2005-06-28 04:21:00,199.96,199.982,199.952,199.955,68300000.0
2005-06-28 04:22:00,199.936,199.979,199.913,199.963,59300000.0
2005-06-28 04:23:00,199.989,199.991,199.955,199.972,33000000.0
2005-06-28 04:24:00,199.97,199.975,199.932,199.944,49400000.0
2005-06-28 04:25:00,199.953,199.985,199.94,199.94,42000000.0
2005-06-28 04:26:00,199.952,199.974,199.936,199.944,45100000.0
2005-06-28 04:27:00,199.938,199.959,199.897,199.924,49300000.0
2005-06-28 04:28:00,199.939,199.954,199.889,199.954,50200000.0
2005-06-28 04:29:00,199.943,199.955,199.903,199.912,64300000.0
2005-06-28 04:30:00,199.922,199.929,199.891,199.914,54800000.0
2005-06-28 04:31:00,199.957,199.957,199.866,199.866,27600000.0
2005-06-28 04:32:00,199.872,199.914,199.859,199.876,50400000.0
2005-06-28 04:33:00,199.906,199.924,199.873,199.915,54600001.0
2005-06-28 04:34:00,199.901,199.929,199.868,199.919,23500000.0
2005-06-28 04:35:00,199.885,199.921,199.882,199.902,36800000.0
2005-06-28 04:36:00,199.883,199.916,199.851,199.907,84700002.0
2005-06-28 04:37:00,199.847,199.952,199.847,199.921,31100000.0
2005-06-28 04:38:00,199.905,199.907,199.88,199.888,39200000.0
2005-06-28 04:39:00,199.84,199.942,199.839,199.931,76500001.0
2005-06-28 04:40:00,199.907,199.912,199.871,199.892,33100000.0
2005-06-28 04:41:00,199.876,199.909,199.851,199.902,39100000.0
2005-06-28 04:42:00,199.848,199.883,199.833,199.865,48400000.0
2005-06-28 04:43:00,199.862,199.876,199.845,199.876,42400000.0
2005-06-28 04:44:00,199.858,199.904,199.851,199.883,50300000.0
2005-06-28 04:45:00,199.905,199.921,199.852,199.879,59700001.0
2005-06-28 04:46:00,199.84,199.902,199.84,199.861,64800000.0
2005-06-28 04:47:00,199.868,199.92,199.86,199.92,65400000.0
2005-06-28 04:48:00,199.89,199.917,199.868,199.915,46000000.0
2005-06-28 04:49:00,199.909,199.942,199.889,199.935,33200000.0
2005-06-28 04:50:00,199.932,199.933,199.882,199.899,76600000.0
2005-06-28 04:51:00,199.851,199.91,199.829,199.908,41800000.0
2005-06-28 04:52:00,199.909,199.924,199.876,199.908,63700000.0
2005-06-28 04:53:00,199.938,199.938,199.881,199.893,55100000.0
2005-06-28 04:54:00,199.893,199.915,199.862,199.915,66200000.0
2005-06-28 04:55:00,199.892,199.904,199.848,199.897,47100000.0
2005-06-28 04:56:00,199.909,199.909,199.837,199.841,40100000.0
2005-06-28 04:57:00,199.864,199.904,199.852,199.904,55300000.0
2005-06-28 04:58:00,199.912,199.93,199.859,199.859,35100000.0
2005-06-28 04:59:00,199.892,199.91,199.853,199.887,92000001.0
2005-06-28 05:00:00,199.907,199.909,199.874,199.886,41700000.0
2005-06-28 05:01:00,199.887,199.915,199.85,199.915,63300000.0
2005-06-28 05:02:00,199.914,199.922,199.869,199.908,45000000.0
2005-06-28 05:03:00,199.887,199.924,199.858,199.924,65700000.0
2005-06-28 05:04:00,199.93,199.935,199.889,199.906,53800001.0
2005-06-28 05:05:00,199.895,199.918,199.851,199.912,85799999.0
2005-06-28 05:06:00,199.859,199.908,199.855,199.896,34400000.0
2005-06-28 05:07:00,199.871,199.899,199.86,199.883,27200000.0
2005-06-28 05:08:00,199.867,199.914,199.85,199.902,81500000.0
2005-06-28 05:09:00,199.875,199.919,199.851,199.919,24600000.0
2005-06-28 05:10:00,199.917,199.957,199.894,199.9,55200000.0
2005-06-28 05:11:00,199.972,199.985,199.923,199.985,56400000.0
2005-06-28 05:12:00,199.968,200.012,199.955,199.98,81500001.0
2005-06-28 05:13:00,199.945,200.007,199.907,199.99,39500000.0
2005-06-28 05:14:00,199.98,199.991,199.924,199.924,60200000.0
2005-06-28 05:15:00,199.974,199.996,199.95,199.95,85999999.0
2005-06-28 05:16:00,199.941,199.953,199.916,199.93,53800001.0
2005-06-28 05:17:00,199.921,199.971,199.912,199.923,32300000.0
2005-06-28 05:18:00,199.935,199.965,199.895,199.907,39400001.0
2005-06-28 05:19:00,199.935,199.972,199.851,199.935,42100000.0
2005-06-28 05:20:00,199.889,199.967,199.881,199.943,41300000.0
2005-06-28 05:21:00,199.905,199.945,199.901,199.907,38300000.0
2005-06-28 05:22:00,199.958,199.962,199.91,199.941,35900000.0
2005-06-28 05:23:00,199.903,200.01,199.902,199.99,52200000.0
2005-06-28 05:24:00,199.989,200.008,199.939,199.939,52100000.0
2005-06-28 05:25:00,199.949,199.966,199.924,199.961,47800000.0
2005-06-28 05:26:00,199.889,199.946,199.884,199.935,63500000.0
2005-06-28 05:27:00,199.946,199.953,199.901,199.91,44300000.0
2005-06-28 05:28:00,199.979,199.979,199.929,199.95,78600000.0
2005-06-28 05:29:00,199.936,199.965,199.91,199.93,44500000.0
2005-06-28 05:30:00,199.961,199.977,199.941,199.973,43700000.0
2005-06-28 05:31:00,199.972,199.973,199.904,199.923,64800000.0
2005-06-28 05:32:00,199.954,199.964,199.913,199.951,55000000.0
2005-06-28 05:33:00,199.962,200.014,199.939,199.985,50100000.0
2005-06-28 05:34:00,199.959,200.007,199.957,199.984,61099999.0
2005-06-28 05:35:00,199.965,200.031,199.93,200.021,56299999.0
2005-06-28 05:36:00,200.008,200.084,200.005,200.072,18600000.0
2005-06-28 05:37:00,200.087,200.088,200.031,200.067,80000000.0
2005-06-28 05:38:00,200.07,200.099,200.008,200.083,67800001.0
2005-06-28 05:39:00,200.072,200.089,200.004,200.004,32200000.0
2005-06-28 05:40:00,199.983,200.043,199.976,200.034,38100000.0
2005-06-28 05:41:00,200.031,200.033,199.964,199.978,38400000.0
2005-06-28 05:42:00,200.009,200.028,199.966,199.976,59000000.0
2005-06-28 05:43:00,200.005,200.031,199.948,199.975,86500001.0
2005-06-28 05:44:00,200.001,200.076,199.974,200.072,36900000.0
2005-06-28 05:45:00,200.056,200.081,200.034,200.065,81100001.0
2005-06-28 05:46:00,200.077,200.108,199.999,200.078,36200000.0
2005-06-28 05:47:00,200.131,200.147,200.03,200.066,36600000.0
2005-06-28 05:48:00,200.062,200.075,200.023,200.073,36500001.0
2005-06-28 05:49:00,200.067,200.072,199.996,200.054,41200000.0
2005-06-28 05:50:00,200.08,200.108,200.062,200.107,44000000.0
2005-06-28 05:51:00,200.131,200.135,200.07,200.07,57700000.0
2005-06-28 05:52:00,200.095,200.125,200.064,200.11,40700000.0
2005-06-28 05:53:00,200.083,200.109,200.059,200.109,79600001.0
2005-06-28 05:54:00,200.072,200.108,200.052,200.083,64100000.0
2005-06-28 05:55:00,200.092,200.108,200.039,200.078,48100000.0
2005-06-28 05:56:00,200.066,200.097,200.051,200.083,91399999.0
2005-06-28 05:57:00,200.088,200.107,200.05,200.099,72600000.0
2005-06-28 05:58:00,200.112,200.114,200.079,200.107,48200000.0
2005-06-28 05:59:00,200.082,200.093,200.039,200.069,66500000.0
2005-06-28 06:00:00,200.085,200.097,200.029,200.062,46000000.0
2005-06-28 06:01:00,200.095,200.095,200.014,200.077,91100003.0
2005-06-28 06:02:00,200.102,200.118,200.076,200.1,66799999.0
2005-06-28 06:03:00,200.112,200.113,200.058,200.108,27400000.0
2005-06-28 06:04:00,200.117,200.129,200.093,200.108,50600000.0
2005-06-28 06:05:00,200.081,200.134,200.076,200.108,101500001.0
2005-06-28 06:06:00,200.089,200.106,200.05,200.05,85500001.0
2005-06-28 06:07:00,200.053,200.083,200.038,200.083,72400000.0
2005-06-28 06:08:00,200.048,200.086,200.03,200.075,66500000.0
2005-06-28 06:09:00,200.043,200.074,200.022,200.048,35900000.0
2005-06-28 06:10:00,200.018,200.071,200.009,200.066,71700000.0
2005-06-28 06:11:00,200.082,200.094,200.029,200.04,31100000.0
2005-06-28 06:12:00,200.042,200.087,200.028,200.077,35000000.0
2005-06-28 06:13:00,200.028,200.069,200.01,200.06,49900000.0
2005-06-28 06:14:00,200.029,200.065,200.01,200.035,73800000.0
2005-06-28 06:15:00,200.035,200.05,200.031,200.049,54200000.0
2005-06-28 06:16:00,200.049,200.085,200.033,200.064,65600000.0
2005-06-28 06:17:00,200.084,200.084,200.037,200.068,52900000.0
2005-06-28 06:18:00,200.076,200.093,200.047,200.056,53100000.0
2005-06-28 06:19:00,200.076,200.09,200.044,200.084,35800000.0
2005-06-28 06:20:00,200.102,200.102,200.049,200.065,48200000.0
2005-06-28 06:21:00,200.055,200.087,200.033,200.073,58499999.0
2005-06-28 06:22:00,200.077,200.105,200.038,200.038,46700000.0
2005-06-28 06:23:00,200.076,200.084,200.044,200.066,84300001.0
2005-06-28 06:24:00,200.067,200.081,200.001,200.01,40700000.0
2005-06-28 06:25:00,200.022,200.04,200.003,200.01,49100000.0
2005-06-28 06:26:00,199.996,200.082,199.996,200.082,53900000.0
2005-06-28 06:27:00,200.03,200.08,200.03,200.075,50100000.0
2005-06-28 06:28:00,200.075,200.081,199.994,200.027,70000001.0
2005-06-28 06:29:00,200.039,200.054,200.003,200.028,56200000.0
2005-06-28 06:30:00,200.032,200.052,200.0,200.029,39300000.0
2005-06-28 06:31:00,200.035,200.057,200.0,200.045,76100000.0
2005-06-28 06:32:00,200.062,200.062,199.984,199.99,41900000.0
2005-06-28 06:33:00,200.014,200.04,199.98,199.98,83999999.0
2005-06-28 06:34:00,199.992,200.03,199.973,200.024,39400000.0
2005-06-28 06:35:00,199.995,200.025,199.987,200.017,60199999.0
2005-06-28 06:36:00,200.021,200.042,199.989,200.004,37500000.0
2005-06-28 06:37:00,200.008,200.067,199.999,200.044,34500000.0
2005-06-28 06:38:00,200.045,200.064,200.027,200.059,47300001.0
2005-06-28 06:39:00,200.067,200.077,200.001,200.015,52500000.0
2005-06-28 06:40:00,200.036,200.057,200.024,200.048,47400000.0
2005-06-28 06:41:00,200.032,200.077,200.016,200.075,42700000.0
2005-06-28 06:42:00,200.077,200.084,200.018,200.055,64800000.0
2005-06-28 06:43:00,200.072,200.093,200.043,200.048,23000000.0
2005-06-28 06:44:00,200.093,200.115,200.048,200.076,64100000.0
2005-06-28 06:45:00,200.09,200.109,200.048,200.109,63800001.0
2005-06-28 06:46:00,200.102,200.108,200.041,200.083,79900000.0
2005-06-28 06:47:00,200.035,200.11,200.03,200.102,58499999.0
2005-06-28 06:48:00,200.078,200.087,200.038,200.084,55200000.0
2005-06-28 06:49:00,200.1,200.121,200.051,200.051,33100000.0
2005-06-28 06:50:00,200.069,200.096,200.048,200.051,34600000.0
2005-06-28 06:51:00,200.103,200.103,200.059,200.069,89000002.0
2005-06-28 06:52:00,200.072,200.089,200.029,200.061,48900000.0
2005-06-28 06:53:00,200.008,200.107,200.004,200.107,39400000.0
2005-06-28 06:54:00,200.051,200.099,200.046,200.093,67100000.0
2005-06-28 06:55:00,200.071,200.11,200.052,200.102,30500000.0
2005-06-28 06:56:00,200.069,200.103,200.046,200.103,66300000.0
2005-06-28 06:57:00,200.1,200.119,200.05,200.084,88000000.0
2005-06-28 06:58:00,200.07,200.09,200.034,200.046,33700000.0
2005-06-28 06:59:00,200.074,200.12,200.056,200.093,58899999.0
2005-06-28 07:00:00,200.018,200.115,200.015,200.109,40100000.0
2005-06-28 07:01:00,200.085,200.12,200.071,200.073,87700000.0
2005-06-28 07:02:00,200.089,200.135,200.089,200.123,44399999.0
2005-06-28 07:03:00,200.083,200.114,200.076,200.109,27100000.0
2005-06-28 07:04:00,200.089,200.156,200.073,200.132,75100000.0
2005-06-28 07:05:00,200.128,200.144,200.085,200.119,54799999.0
2005-06-28 07:06:00,200.141,200.156,200.089,200.115,83500000.0
2005-06-28 07:07:00,200.115,200.127,200.084,200.1,46000000.0
2005-06-28 07:08:00,200.115,200.115,200.049,200.05,65300000.0
2005-06-28 07:09:00,200.053,200.103,200.037,200.082,45800000.0
2005-06-28 07:10:00,200.091,200.114,200.057,200.11,59300000.0
2005-06-28 07:11:00,200.075,200.09,200.046,200.06,26200000.0
2005-06-28 07:12:00,200.064,200.092,200.017,200.05,34700000.0
2005-06-28 07:13:00,200.062,200.086,200.019,200.066,77500002.0
2005-06-28 07:14:00,200.093,200.119,200.069,200.106,65500001.0
2005-06-28 07:15:00,200.075,200.131,200.05,200.125,42100000.0
2005-06-28 07:16:00,200.087,200.114,200.065,200.092,70500000.0
2005-06-28 07:17:00,200.116,200.116,200.089,200.089,53700000.0
2005-06-28 07:18:00,200.083,200.099,200.06,200.065,35199999.0
2005-06-28 07:19:00,200.063,200.084,200.014,200.026,47199999.0
2005-06-28 07:20:00,200.048,200.11,200.035,200.1,51500000.0
2005-06-28 07:21:00,200.091,200.101,200.033,200.048,31200000.0
2005-06-28 07:22:00,200.053,200.099,200.046,200.098,58800000.0
2005-06-28 07:23:00,200.111,200.111,200.043,200.062,51600000.0
2005-06-28 07:24:00,200.062,200.098,200.035,200.098,53700000.0
2005-06-28 07:25:00,200.069,200.113,200.065,200.075,59000001.0
2005-06-28 07:26:00,200.077,200.13,200.077,200.122,33500000.0
2005-06-28 07:27:00,200.091,200.098,200.032,200.047,54900000.0
2005-06-28 07:28:00,200.06,200.08,200.031,200.036,52200000.0
2005-06-28 07:29:00,200.043,200.092,200.022,200.083,56300001.0
2005-06-28 07:30:00,200.077,200.077,199.987,199.996,55400000.0
2005-06-28 07:31:00,200.072,200.092,200.031,200.092,76200000.0
2005-06-28 07:32:00,200.09,200.095,200.052,200.095,51800001.0
2005-06-28 07:33:00,200.108,200.117,200.045,200.056,40799999.0
2005-06-28 07:34:00,200.015,200.059,200.009,200.048,50700000.0
2005-06-28 07:35:00,200.042,200.1,200.021,200.1,39800000.0
2005-06-28 07:36:00,200.069,200.093,200.064,200.093,47500000.0
2005-06-28 07:37:00,200.069,200.097,200.061,200.063,78300000.0
2005-06-28 07:38:00,200.082,200.122,200.082,200.107,39700000.0
2005-06-28 07:39:00,200.126,200.126,200.056,200.12,89100002.0
2005-06-28 07:40:00,200.087,200.125,200.052,200.12,36400000.0
2005-06-28 07:41:00,200.098,200.136,200.075,200.094,45800000.0
2005-06-28 07:42:00,200.078,200.139,200.072,200.131,78100000.0
2005-06-28 07:43:00,200.152,200.152,200.098,200.117,63400000.0
2005-06-28 07:44:00,200.137,200.143,200.087,200.095,48500000.0
2005-06-28 07:45:00,200.146,200.151,200.076,200.076,39700000.0
2005-06-28 07:46:00,200.103,200.14,200.092,200.108,66800000.0
2005-06-28 07:47:00,200.137,200.161,200.122,200.153,77400001.0
2005-06-28 07:48:00,200.156,200.224,200.153,200.22,57300000.0
2005-06-28 07:49:00,200.189,200.2,200.157,200.182,29600000.0
2005-06-28 07:50:00,200.157,200.188,200.115,200.115,50500000.0
2005-06-28 07:51:00,200.168,200.236,200.163,200.195,46900001.0
2005-06-28 07:52:00,200.153,200.226,200.153,200.188,56800000.0
2005-06-28 07:53:00,200.168,200.192,200.14,200.151,68399999.0
2005-06-28 07:54:00,200.103,200.154,200.096,200.121,66200000.0
2005-06-28 07:55:00,200.16,200.183,200.13,200.151,55899999.0
2005-06-28 07:56:00,200.173,200.173,200.108,200.152,64600001.0
2005-06-28 07:57:00,200.179,200.186,200.147,200.147,31100000.0
2005-06-28 07:58:00,200.126,200.14,200.102,200.14,84000000.0
2005-06-28 07:59:00,200.142,200.166,200.107,200.127,65300000.0
2005-06-28 08:00:00,200.107,200.143,200.089,200.109,38600000.0
2005-06-28 08:01:00,200.065,200.119,200.051,200.112,86500001.0
2005-06-28 08:02:00,200.093,200.125,200.064,200.114,81900000.0
2005-06-28 08:03:00,200.13,200.14,200.085,200.114,63300000.0
2005-06-28 08:04:00,200.112,200.133,200.05,200.074,42400001.0
2005-06-28 08:05:00,200.093,200.123,200.07,200.07,63799999.0
2005-06-28 08:06:00,200.073,200.087,200.044,200.079,38099999.0
2005-06-28 08:07:00,200.048,200.067,200.024,200.032,42400001.0
2005-06-28 08:08:00,200.038,200.08,200.007,200.053,32000000.0
2005-06-28 08:09:00,200.057,200.08,200.035,200.04,40800000.0
2005-06-28 08:10:00,200.05,200.068,200.004,200.042,49000001.0
2005-06-28 08:11:00,200.071,200.078,200.03,200.03,33900000.0
2005-06-28 08:12:00,200.002,200.015,199.937,199.968,49100000.0
2005-06-28 08:13:00,199.968,200.016,199.946,200.009,59699998.0
2005-06-28 08:14:00,200.015,200.025,199.977,200.024,90000001.0
2005-06-28 08:15:00,200.008,200.119,199.998,200.096,26800000.0
2005-06-28 08:16:00,200.067,200.081,200.047,200.069,21400000.0
2005-06-28 08:17:00,200.063,200.121,200.06,200.102,62000000.0
2005-06-28 08:18:00,200.12,200.121,200.005,200.076,50500001.0
2005-06-28 08:19:00,200.075,200.118,200.05,200.107,58400000.0
2005-06-28 08:20:00,200.07,200.129,200.027,200.122,44100000.0
2005-06-28 08:21:00,200.095,200.121,200.061,200.116,37300000.0
2005-06-28 08:22:00,200.103,200.179,200.103,200.137,60700000.0
2005-06-28 08:23:00,200.075,200.118,200.046,200.094,56300000.0
2005-06-28 08:24:00,200.116,200.117,200.059,200.087,28100000.0
2005-06-28 08:25:00,200.099,200.113,200.057,200.079,31100000.0
2005-06-28 08:26:00,200.089,200.103,200.051,200.058,50300001.0
2005-06-28 08:27:00,200.088,200.107,200.06,200.075,73400000.0
2005-06-28 08:28:00,200.074,200.09,200.013,200.034,64800000.0
2005-06-28 08:29:00,200.068,200.104,200.034,200.054,59100000.0
2005-06-28 08:30:00,200.056,200.088,200.029,200.088,46499999.0
2005-06-28 08:31:00,200.058,200.074,200.015,200.072,47700000.0
2005-06-28 08:32:00,200.053,200.063,199.947,199.958,55300000.0
2005-06-28 08:33:00,199.998,200.038,199.974,200.008,86900000.0
2005-06-28 08:34:00,200.025,200.025,199.957,199.985,54100000.0
2005-06-28 08:35:00,199.946,200.031,199.938,200.029,44300000.0
2005-06-28 08:36:00,199.999,200.047,199.995,200.045,29100000.0
2005-06-28 08:37:00,199.965,200.06,199.958,200.042,75700000.0
2005-06-28 08:38:00,200.082,200.11,200.019,200.102,62800000.0
2005-06-28 08:39:00,200.088,200.11,200.064,200.096,73700000.0
2005-06-28 08:40:00,200.07,200.138,200.039,200.136,39500000.0
2005-06-28 08:41:00,200.13,200.136,200.044,200.103,89800001.0
2005-06-28 08:42:00,200.108,200.133,200.045,200.133,71400000.0
2005-06-28 08:43:00,200.145,200.146,200.061,200.061,32600000.0
2005-06-28 08:44:00,200.075,200.108,200.054,200.103,33400000.0
2005-06-28 08:45:00,200.01,200.109,200.01,200.07,83899998.0
2005-06-28 08:46:00,200.051,200.099,200.032,200.099,49700000.0
2005-06-28 08:47:00,200.106,200.125,200.098,200.103,56900000.0
2005-06-28 08:48:00,200.076,200.139,200.059,200.135,49200000.0
2005-06-28 08:49:00,200.075,200.112,200.068,200.092,40100000.0
2005-06-28 08:50:00,200.025,200.091,200.016,200.068,44400000.0
2005-06-28 08:51:00,200.062,200.09,200.026,200.057,56500001.0
2005-06-28 08:52:00,200.04,200.074,200.021,200.074,63600001.0
2005-06-28 08:53:00,200.058,200.092,200.023,200.052,23800000.0
2005-06-28 08:54:00,200.042,200.08,200.042,200.073,23100000.0
2005-06-28 08:55:00,200.065,200.075,200.016,200.075,46200000.0
2005-06-28 08:56:00,200.069,200.09,200.06,200.089,38300000.0
2005-06-28 08:57:00,200.071,200.128,200.055,200.082,43400000.0
2005-06-28 08:58:00,200.033,200.083,200.014,200.055,63500001.0
2005-06-28 08:59:00,200.026,200.065,200.005,200.044,45700000.0
2005-06-28 09:00:00,200.062,200.069,200.031,200.062,38700000.0
2005-06-28 09:01:00,200.026,200.054,200.015,200.048,55100000.0
2005-06-28 09:02:00,200.028,200.077,200.005,200.077,59899999.0
2005-06-28 09:03:00,200.087,200.088,200.039,200.079,40900000.0
2005-06-28 09:04:00,200.068,200.095,200.046,200.074,32500000.0
2005-06-28 09:05:00,200.085,200.107,200.045,200.06,27500000.0
2005-06-28 09:06:00,200.062,200.062,200.009,200.047,67000001.0
2005-06-28 09:07:00,200.06,200.088,200.014,200.018,67500000.0
2005-06-28 09:08:00,200.0,200.055,199.978,200.044,67100000.0
2005-06-28 09:09:00,200.008,200.025,199.904,199.904,31500000.0
2005-06-28 09:10:00,199.955,200.028,199.955,200.0,72800000.0
2005-06-28 09:11:00,199.99,200.036,199.985,199.998,43700000.0
2005-06-28 09:12:00,200.005,200.089,200.005,200.089,67399999.0
2005-06-28 09:13:00,200.078,200.088,200.031,200.065,58800000.0
2005-06-28 09:14:00,200.036,200.063,200.013,200.03,44200001.0
2005-06-28 09:15:00,200.008,200.036,199.99,200.032,45199999.0
2005-06-28 09:16:00,200.013,200.025,199.999,200.01,72499999.0
2005-06-28 09:17:00,200.002,200.013,199.916,199.956,58300000.0
2005-06-28 09:18:00,199.95,200.008,199.948,199.99,59600000.0
2005-06-28 09:19:00,199.973,200.031,199.967,200.021,33700000.0
2005-06-28 09:20:00,199.996,200.027,199.98,199.98,87500001.0
2005-06-28 09:21:00,199.985,199.994,199.931,199.968,44800000.0
2005-06-28 09:22:00,199.98,200.003,199.944,199.948,51400000.0
2005-06-28 09:23:00,199.941,199.97,199.916,199.959,42800000.0
2005-06-28 09:24:00,199.871,199.962,199.862,199.959,47799999.0
2005-06-28 09:25:00,199.944,199.962,199.923,199.934,64500000.0
2005-06-28 09:26:00,199.961,199.99,199.916,199.965,55000000.0
2005-06-28 09:27:00,199.885,199.978,199.879,199.957,30900000.0
2005-06-28 09:28:00,199.94,199.944,199.877,199.918,44200000.0
2005-06-28 09:29:00,199.831,199.904,199.831,199.852,95400001.0
2005-06-28 09:30:00,199.848,199.904,199.841,199.847,62100000.0
2005-06-28 09:31:00,199.828,199.909,199.823,199.838,49500000.0
2005-06-28 09:32:00,199.824,199.893,199.821,199.859,87600002.0
2005-06-28 09:33:00,199.833,199.88,199.803,199.856,27200000.0
2005-06-28 09:34:00,199.837,199.892,199.819,199.86,41400000.0
2005-06-28 09:35:00,199.88,199.88,199.826,199.835,87700001.0
2005-06-28 09:36:00,199.815,199.859,199.79,199.857,62399999.0
2005-06-28 09:37:00,199.832,199.861,199.813,199.845,70400000.0
2005-06-28 09:38:00,199.829,199.847,199.788,199.847,59800000.0
2005-06-28 09:39:00,199.808,199.838,199.782,199.814,46200000.0
2005-06-28 09:40:00,199.794,199.812,199.789,199.805,28000000.0
2005-06-28 09:41:00,199.82,199.839,199.762,199.776,71000000.0
2005-06-28 09:42:00,199.746,199.819,199.737,199.8,48300000.0
2005-06-28 09:43:00,199.773,199.835,199.756,199.81,55500000.0
2005-06-28 09:44:00,199.805,199.816,199.751,199.761,78600001.0
2005-06-28 09:45:00,199.822,199.828,199.746,199.756,36400000.0
2005-06-28 09:46:00,199.822,199.822,199.752,199.771,47500001.0
2005-06-28 09:47:00,199.73,199.812,199.706,199.812,70399999.0
2005-06-28 09:48:00,199.777,199.799,199.764,199.789,48400000.0
2005-06-28 09:49:00,199.801,199.829,199.78,199.78,51600000.0
2005-06-28 09:50:00,199.81,199.831,199.77,199.831,54200000.0
2005-06-28 09:51:00,199.814,199.83,199.783,199.814,55100000.0
2005-06-28 09:52:00,199.819,199.822,199.756,199.773,53500001.0
2005-06-28 09:53:00,199.795,199.825,199.78,199.805,49200000.0
2005-06-28 09:54:00,199.764,199.789,199.747,199.789,47100000.0
2005-06-28 09:55:00,199.807,199.812,199.758,199.789,33500000.0
2005-06-28 09:56:00,199.776,199.801,199.773,199.792,29900000.0
2005-06-28 09:57:00,199.788,199.816,199.783,199.815,42700000.0
2005-06-28 09:58:00,199.814,199.824,199.803,199.809,31800000.0
2005-06-28 09:59:00,199.82,199.846,199.8,199.818,40800000.0
2005-06-28 10:00:00,199.815,199.904,199.814,199.879,58800000.0
2005-06-28 10:01:00,199.925,199.933,199.842,199.871,58200000.0
2005-06-28 10:02:00,199.905,199.937,199.894,199.937,46600000.0
2005-06-28 10:03:00,199.81,199.91,199.767,199.91,78500000.0
2005-06-28 10:04:00,199.9,199.94,199.827,199.866,49400001.0
2005-06-28 10:05:00,199.932,199.947,199.863,199.934,31000000.0
2005-06-28 10:06:00,199.945,199.977,199.891,199.977,53400001.0
2005-06-28 10:07:00,200.0,200.0,199.924,199.978,70700000.0
2005-06-28 10:08:00,199.928,199.966,199.912,199.962,80200000.0
2005-06-28 10:09:00,199.921,199.962,199.905,199.939,40400000.0
2005-06-28 10:10:00,199.936,199.972,199.919,199.972,66399999.0
2005-06-28 10:11:00,199.969,199.99,199.912,199.959,70800001.0
2005-06-28 10:12:00,199.982,199.988,199.919,199.956,33100000.0
2005-06-28 10:13:00,199.961,199.98,199.926,199.962,28900000.0
2005-06-28 10:14:00,199.968,199.99,199.935,199.982,31500000.0
2005-06-28 10:15:00,200.005,200.045,199.978,200.045,107400001.0
2005-06-28 10:16:00,200.035,200.058,200.008,200.032,42999999.0
2005-06-28 10:17:00,200.05,200.067,199.944,199.947,18000000.0
2005-06-28 10:18:00,200.063,200.065,199.969,200.032,42700000.0
2005-06-28 10:19:00,200.017,200.037,199.98,200.015,45299999.0
2005-06-28 10:20:00,200.086,200.088,199.994,200.079,64700000.0
2005-06-28 10:21:00,200.09,200.095,200.007,200.041,50999999.0
2005-06-28 10:22:00,200.013,200.048,199.983,200.001,67800000.0
2005-06-28 10:23:00,199.99,200.014,199.962,199.964,77999999.0
2005-06-28 10:24:00,199.949,200.024,199.949,200.008,43700000.0
2005-06-28 10:25:00,199.924,199.997,199.921,199.964,36600000.0
2005-06-28 10:26:00,199.97,200.007,199.963,200.004,42600000.0
2005-06-28 10:27:00,200.033,200.052,199.966,199.996,83300000.0
2005-06-28 10:28:00,199.999,200.009,199.994,200.005,28400000.0
2005-06-28 10:29:00,200.009,200.009,199.97,199.998,73700000.0
2005-06-28 10:30:00,200.023,200.035,199.99,200.028,60800000.0
2005-06-28 10:31:00,200.04,200.048,199.972,200.013,56200000.0
2005-06-28 10:32:00,200.014,200.031,199.989,199.989,63000001.0
2005-06-28 10:33:00,199.989,199.996,199.94,199.977,79300000.0
2005-06-28 10:34:00,199.968,200.018,199.968,200.007,65500000.0
2005-06-28 10:35:00,200.028,200.028,199.95,199.975,49100000.0
2005-06-28 10:36:00,199.979,200.009,199.965,199.993,40400001.0
2005-06-28 10:37:00,200.012,200.023,199.947,199.958,33999999.0
2005-06-28 10:38:00,199.966,200.016,199.949,199.981,59500000.0
2005-06-28 10:39:00,199.987,199.992,199.908,199.931,78200000.0
2005-06-28 10:40:00,199.952,199.974,199.917,199.944,58200001.0
2005-06-28 10:41:00,199.981,199.984,199.928,199.958,19900000.0
2005-06-28 10:42:00,199.935,199.946,199.882,199.902,54000000.0
2005-06-28 10:43:00,199.903,199.945,199.879,199.891,53999999.0
2005-06-28 10:44:00,199.922,199.934,199.841,199.868,74199998.0
2005-06-28 10:45:00,199.885,199.97,199.859,199.97,31200000.0
2005-06-28 10:46:00,199.95,199.961,199.865,199.867,62599999.0
2005-06-28 10:47:00,199.93,199.93,199.814,199.841,76500000.0
2005-06-28 10:48:00,199.832,199.912,199.799,199.812,61700000.0
2005-06-28 10:49:00,199.823,199.856,199.761,199.829,58900000.0
2005-06-28 10:50:00,199.85,199.876,199.787,199.809,45400001.0
2005-06-28 10:51:00,199.842,199.877,199.796,199.821,47300000.0
2005-06-28 10:52:00,199.847,199.88,199.828,199.878,29800000.0
2005-06-28 10:53:00,199.907,199.912,199.845,199.886,44000000.0
2005-06-28 10:54:00,199.892,199.892,199.824,199.88,49600000.0
2005-06-28 10:55:00,199.818,199.856,199.806,199.843,35100000.0
2005-06-28 10:56:00,199.816,199.863,199.798,199.854,96599999.0
2005-06-28 10:57:00,199.824,199.852,199.81,199.852,62800001.0
2005-06-28 10:58:00,199.873,199.877,199.796,199.861,55300000.0
2005-06-28 10:59:00,199.88,199.883,199.819,199.845,73100000.0
2005-06-28 11:00:00,199.823,199.86,199.794,199.839,39200000.0
2005-06-28 11:01:00,199.859,199.869,199.82,199.844,32800000.0
2005-06-28 11:02:00,199.846,199.853,199.821,199.836,93999999.0
2005-06-28 11:03:00,199.853,199.853,199.776,199.791,57000000.0
2005-06-28 11:04:00,199.755,199.839,199.732,199.813,69300000.0
2005-06-28 11:05:00,199.783,199.854,199.775,199.852,58999999.0
2005-06-28 11:06:00,199.839,199.854,199.816,199.854,61300001.0
2005-06-28 11:07:00,199.814,199.837,199.787,199.83,65899999.0
2005-06-28 11:08:00,199.843,199.846,199.825,199.845,45300000.0
2005-06-28 11:09:00,199.834,199.858,199.809,199.815,50500000.0
2005-06-28 11:10:00,199.833,199.868,199.81,199.861,86199999.0
2005-06-28 11:11:00,199.841,199.886,199.836,199.845,43300000.0
2005-06-28 11:12:00,199.823,199.859,199.793,199.859,33700000.0
2005-06-28 11:13:00,199.85,199.852,199.776,199.804,49300000.0
2005-06-28 11:14:00,199.835,199.839,199.797,199.825,78900000.0
2005-06-28 11:15:00,199.8,199.839,199.771,199.799,58100000.0
2005-06-28 11:16:00,199.801,199.829,199.784,199.824,26000000.0
2005-06-28 11:17:00,199.823,199.862,199.8,199.803,66500001.0
2005-06-28 11:18:00,199.805,199.875,199.787,199.834,66100000.0
2005-06-28 11:19:00,199.846,199.855,199.794,199.811,29800000.0
2005-06-28 11:20:00,199.806,199.814,199.774,199.777,69699999.0
2005-06-28 11:21:00,199.733,199.812,199.718,199.756,60200001.0
2005-06-28 11:22:00,199.764,199.779,199.746,199.778,32000000.0
2005-06-28 11:23:00,199.774,199.838,199.774,199.821,57500000.0
2005-06-28 11:24:00,199.829,199.84,199.811,199.837,84100000.0
2005-06-28 11:25:00,199.86,199.902,199.813,199.828,55500000.0
2005-06-28 11:26:00,199.846,199.85,199.804,199.82,84000000.0
2005-06-28 11:27:00,199.642,199.838,199.642,199.832,40100000.0
2005-06-28 11:28:00,199.815,199.904,199.795,199.892,37900000.0
2005-06-28 11:29:00,199.943,199.943,199.809,199.857,46600000.0
2005-06-28 11:30:00,199.931,199.942,199.85,199.915,76900000.0
2005-06-28 11:31:00,199.868,199.89,199.827,199.887,88800000.0
2005-06-28 11:32:00,199.855,199.942,199.84,199.925,49300000.0
2005-06-28 11:33:00,199.887,199.94,199.858,199.908,41700000.0
2005-06-28 11:34:00,199.888,199.922,199.867,199.922,53400001.0
2005-06-28 11:35:00,199.888,199.898,199.836,199.866,30300000.0
2005-06-28 11:36:00,199.87,199.894,199.827,199.855,70000000.0
2005-06-28 11:37:00,199.838,199.882,199.831,199.87,42600000.0
2005-06-28 11:38:00,199.848,199.869,199.812,199.856,20100000.0
2005-06-28 11:39:00,199.847,199.889,199.823,199.889,37400000.0
2005-06-28 11:40:00,199.893,199.931,199.847,199.931,117400001.0
2005-06-28 11:41:00,199.923,199.95,199.9,199.94,55400000.0
2005-06-28 11:42:00,199.922,199.934,199.878,199.878,86400001.0
2005-06-28 11:43:00,199.851,199.898,199.83,199.853,68900000.0
2005-06-28 11:44:00,199.888,199.912,199.87,199.882,75700001.0
2005-06-28 11:45:00,199.885,199.915,199.843,199.915,62100000.0
2005-06-28 11:46:00,199.872,199.919,199.861,199.904,42800000.0
2005-06-28 11:47:00,199.98,199.983,199.935,199.936,54500000.0
2005-06-28 11:48:00,199.967,199.983,199.92,199.969,29300000.0
2005-06-28 11:49:00,199.885,199.991,199.885,199.957,78900000.0
2005-06-28 11:50:00,199.91,199.938,199.886,199.909,40100000.0
2005-06-28 11:51:00,199.962,199.974,199.904,199.923,52000000.0
2005-06-28 11:52:00,199.918,199.939,199.909,199.916,28700000.0
2005-06-28 11:53:00,199.895,199.981,199.889,199.977,52200000.0
2005-06-28 11:54:00,199.93,199.953,199.864,199.864,71300000.0
2005-06-28 11:55:00,199.888,199.944,199.86,199.922,53700000.0
2005-06-28 11:56:00,199.875,199.928,199.862,199.883,57200001.0
2005-06-28 11:57:00,199.875,199.922,199.859,199.875,62600000.0
2005-06-28 11:58:00,199.84,199.908,199.836,199.882,68900000.0
2005-06-28 11:59:00,199.905,199.905,199.847,199.848,78300000.0
2005-06-28 12:00:00,199.858,199.923,199.854,199.917,27400000.0
2005-06-28 12:01:00,199.9,199.917,199.863,199.912,34200000.0
2005-06-28 12:02:00,199.917,199.917,199.815,199.898,65200000.0
2005-06-28 12:03:00,199.857,199.883,199.826,199.861,47800000.0
2005-06-28 12:04:00,199.886,199.902,199.826,199.859,54000000.0
2005-06-28 12:05:00,199.887,199.891,199.818,199.818,27300000.0
2005-06-28 12:06:00,199.835,199.877,199.835,199.863,53699999.0
2005-06-28 12:07:00,199.845,199.876,199.821,199.837,70100001.0
2005-06-28 12:08:00,199.878,199.889,199.83,199.84,68200000.0
2005-06-28 12:09:00,199.85,199.867,199.838,199.847,44200000.0
2005-06-28 12:10:00,199.863,199.898,199.838,199.898,65600001.0
2005-06-28 12:11:00,199.894,199.895,199.812,199.862,35800000.0
2005-06-28 12:12:00,199.872,199.887,199.826,199.848,74100001.0
2005-06-28 12:13:00,199.872,199.872,199.802,199.815,61000000.0
2005-06-28 12:14:00,199.861,199.861,199.798,199.799,68400000.0
2005-06-28 12:15:00,199.828,199.851,199.808,199.844,63400000.0
2005-06-28 12:16:00,199.823,199.87,199.803,199.853,131100001.0
2005-06-28 12:17:00,199.864,199.927,199.864,199.897,53500000.0
2005-06-28 12:18:00,199.9,199.926,199.887,199.899,67199999.0
2005-06-28 12:19:00,199.901,199.907,199.86,199.891,63500000.0
2005-06-28 12:20:00,199.881,199.91,199.856,199.91,63300000.0
2005-06-28 12:21:00,199.91,199.91,199.808,199.864,46500000.0
2005-06-28 12:22:00,199.897,199.897,199.77,199.818,37400000.0
2005-06-28 12:23:00,199.881,199.896,199.848,199.85,34700000.0
2005-06-28 12:24:00,199.848,199.891,199.845,199.879,33100000.0
2005-06-28 12:25:00,199.86,199.912,199.85,199.9,48800000.0
2005-06-28 12:26:00,199.858,199.945,199.835,199.945,26500000.0
2005-06-28 12:27:00,199.894,199.907,199.858,199.871,53700000.0
2005-06-28 12:28:00,199.904,199.908,199.874,199.875,43000000.0
2005-06-28 12:29:00,199.872,199.902,199.848,199.88,35800000.0
2005-06-28 12:30:00,199.895,199.906,199.867,199.906,40300000.0
2005-06-28 12:31:00,199.89,199.921,199.858,199.911,78899998.0
2005-06-28 12:32:00,199.875,199.904,199.866,199.89,44600000.0
2005-06-28 12:33:00,199.843,199.897,199.84,199.89,44300000.0
2005-06-28 12:34:00,199.927,199.955,199.889,199.955,66800000.0
2005-06-28 12:35:00,199.924,199.974,199.894,199.971,72899999.0
2005-06-28 12:36:00,199.933,199.97,199.916,199.962,68399999.0
2005-06-28 12:37:00,199.928,199.978,199.901,199.967,62300000.0
2005-06-28 12:38:00,199.977,199.984,199.931,199.957,73200000.0
2005-06-28 12:39:00,199.958,199.975,199.938,199.972,78500000.0
2005-06-28 12:40:00,199.992,199.992,199.923,199.951,61999999.0
2005-06-28 12:41:00,199.958,200.024,199.953,200.012,74700001.0
2005-06-28 12:42:00,199.983,200.016,199.983,200.016,86800002.0
2005-06-28 12:43:00,200.008,200.03,199.979,200.017,50600001.0
2005-06-28 12:44:00,199.995,200.022,199.963,200.012,40700000.0
2005-06-28 12:45:00,200.017,200.029,199.97,199.995,43200000.0
2005-06-28 12:46:00,199.968,199.994,199.955,199.992,48800000.0
2005-06-28 12:47:00,199.98,200.03,199.96,200.015,50300000.0
2005-06-28 12:48:00,200.027,200.044,199.984,200.021,52799999.0
2005-06-28 12:49:00,200.038,200.041,199.988,199.998,57400000.0
2005-06-28 12:50:00,199.973,200.032,199.959,200.032,51500000.0
2005-06-28 12:51:00,200.001,200.039,199.986,200.03,24700000.0
2005-06-28 12:52:00,200.021,200.038,199.994,200.006,85499999.0
2005-06-28 12:53:00,200.004,200.018,199.939,199.948,44600001.0
2005-06-28 12:54:00,199.983,200.012,199.95,200.003,52000000.0
2005-06-28 12:55:00,199.96,200.006,199.935,200.006,38700000.0
2005-06-28 12:56:00,200.006,200.053,199.991,200.043,61799999.0
2005-06-28 12:57:00,200.053,200.117,200.053,200.117,52500000.0
2005-06-28 12:58:00,200.095,200.108,200.046,200.1,77900000.0
2005-06-28 12:59:00,200.124,200.126,200.055,200.077,57900000.0
2005-06-28 13:00:00,200.095,200.116,199.985,199.985,29200000.0
2005-06-28 13:01:00,199.973,200.059,199.965,200.058,44700000.0
2005-06-28 13:02:00,200.018,200.064,200.006,200.036,64600000.0
2005-06-28 13:03:00,200.016,200.052,200.001,200.024,73600000.0
2005-06-28 13:04:00,200.078,200.086,200.046,200.046,84300000.0
2005-06-28 13:05:00,200.068,200.076,200.018,200.021,127399999.0
2005-06-28 13:06:00,200.057,200.073,200.01,200.025,50300000.0
2005-06-28 13:07:00,200.04,200.059,199.995,200.049,73200000.0
2005-06-28 13:08:00,200.04,200.04,199.992,200.026,42499999.0
2005-06-28 13:09:00,200.009,200.063,200.006,200.063,31000000.0
2005-06-28 13:10:00,200.023,200.069,200.014,200.059,25100000.0
2005-06-28 13:11:00,200.031,200.065,200.005,200.059,46400000.0
2005-06-28 13:12:00,200.033,200.059,200.014,200.055,74299999.0
2005-06-28 13:13:00,200.052,200.07,200.033,200.063,52700000.0
2005-06-28 13:14:00,200.097,200.097,200.053,200.082,69900000.0
2005-06-28 13:15:00,200.059,200.075,200.036,200.061,50200000.0
2005-06-28 13:16:00,200.052,200.084,200.032,200.077,51500000.0
2005-06-28 13:17:00,200.069,200.078,200.003,200.034,52200000.0
2005-06-28 13:18:00,200.072,200.072,199.999,200.025,46400000.0
2005-06-28 13:19:00,199.979,200.047,199.976,200.033,44700000.0
2005-06-28 13:20:00,199.996,200.052,199.996,200.05,50900000.0
2005-06-28 13:21:00,200.015,200.046,199.993,200.028,70500000.0
2005-06-28 13:22:00,200.038,200.105,200.021,200.105,20700000.0
2005-06-28 13:23:00,200.086,200.114,200.059,200.114,72300000.0
2005-06-28 13:24:00,200.087,200.088,200.06,200.082,57500000.0
2005-06-28 13:25:00,200.087,200.101,200.008,200.065,56599999.0
2005-06-28 13:26:00,200.026,200.071,200.001,200.054,59000000.0
2005-06-28 13:27:00,200.02,200.063,199.987,200.054,59200000.0
2005-06-28 13:28:00,199.945,200.015,199.942,199.983,59300000.0
2005-06-28 13:29:00,199.976,200.047,199.955,199.987,37600000.0
2005-06-28 13:30:00,199.989,200.011,199.931,199.932,70400000.0
2005-06-28 13:31:00,199.962,200.005,199.947,199.998,60900000.0
2005-06-28 13:32:00,199.999,200.007,199.934,199.985,75500000.0
2005-06-28 13:33:00,200.007,200.014,199.976,199.99,46200000.0
2005-06-28 13:34:00,199.99,200.034,199.973,200.01,72200000.0
2005-06-28 13:35:00,200.007,200.026,199.967,200.025,81200000.0
2005-06-28 13:36:00,200.032,200.042,199.938,199.95,59300000.0
2005-06-28 13:37:00,200.0,200.039,199.974,200.031,29600000.0
2005-06-28 13:38:00,200.003,200.022,199.983,200.014,70400000.0
2005-06-28 13:39:00,199.992,200.0,199.95,199.966,65000000.0
2005-06-28 13:40:00,199.987,200.004,199.956,199.985,39200000.0
2005-06-28 13:41:00,199.98,200.002,199.944,200.002,53100000.0
2005-06-28 13:42:00,199.923,200.007,199.92,199.999,54200000.0
2005-06-28 13:43:00,200.007,200.009,199.93,199.931,47100000.0
2005-06-28 13:44:00,199.965,200.008,199.96,199.971,50600000.0
2005-06-28 13:45:00,200.007,200.007,199.94,199.948,41100000.0
2005-06-28 13:46:00,199.973,199.988,199.953,199.988,36400000.0
2005-06-28 13:47:00,199.971,200.008,199.947,200.008,62000000.0
2005-06-28 13:48:00,199.997,200.049,199.979,200.03,58900000.0
2005-06-28 13:49:00,200.008,200.039,199.979,200.039,27300000.0
2005-06-28 13:50:00,200.027,200.027,199.963,200.008,47800000.0
2005-06-28 13:51:00,200.012,200.012,199.975,199.997,26600000.0
2005-06-28 13:52:00,199.976,199.987,199.924,199.96,49699999.0
2005-06-28 13:53:00,199.969,199.99,199.939,199.979,63000000.0
2005-06-28 13:54:00,199.962,199.986,199.947,199.959,57399999.0
2005-06-28 13:55:00,199.943,200.005,199.938,199.999,34399999.0
2005-06-28 13:56:00,199.957,199.994,199.957,199.975,54099999.0
2005-06-28 13:57:00,200.002,200.002,199.931,199.948,34000000.0
2005-06-28 13:58:00,199.959,199.974,199.932,199.948,42100000.0
2005-06-28 13:59:00,199.966,199.978,199.899,199.919,59800001.0
2005-06-28 14:00:00,199.902,199.963,199.895,199.938,83100002.0
2005-06-28 14:01:00,199.931,199.939,199.893,199.908,31900000.0
2005-06-28 14:02:00,199.901,199.957,199.892,199.935,41100001.0
2005-06-28 14:03:00,199.886,199.948,199.886,199.94,25400000.0
2005-06-28 14:04:00,199.89,199.949,199.88,199.937,61900000.0
2005-06-28 14:05:00,199.938,199.945,199.885,199.911,44800000.0
2005-06-28 14:06:00,199.887,199.913,199.88,199.895,44600000.0
2005-06-28 14:07:00,199.918,199.92,199.883,199.915,90700001.0
2005-06-28 14:08:00,199.92,199.928,199.881,199.905,32700000.0
2005-06-28 14:09:00,199.903,199.913,199.874,199.899,77099999.0
2005-06-28 14:10:00,199.878,199.917,199.857,199.904,41500000.0
2005-06-28 14:11:00,199.875,199.922,199.83,199.922,62000001.0
2005-06-28 14:12:00,199.927,199.946,199.876,199.911,67900000.0
2005-06-28 14:13:00,199.927,199.974,199.927,199.967,59800001.0
2005-06-28 14:14:00,199.941,199.973,199.921,199.973,60999999.0
2005-06-28 14:15:00,199.96,199.966,199.926,199.939,64200000.0
2005-06-28 14:16:00,199.936,199.968,199.904,199.957,38200000.0
2005-06-28 14:17:00,199.936,199.985,199.923,199.944,27600000.0
2005-06-28 14:18:00,199.967,199.973,199.916,199.959,49700000.0
2005-06-28 14:19:00,199.95,199.965,199.927,199.927,29800000.0
2005-06-28 14:20:00,199.977,199.985,199.909,199.952,43200000.0
2005-06-28 14:21:00,199.946,199.976,199.922,199.967,60900000.0
2005-06-28 14:22:00,199.966,199.989,199.962,199.976,39500000.0
2005-06-28 14:23:00,199.967,199.967,199.922,199.931,48100000.0
2005-06-28 14:24:00,199.96,199.964,199.917,199.932,44000000.0
2005-06-28 14:25:00,199.92,199.967,199.919,199.947,44900000.0
2005-06-28 14:26:00,199.946,199.947,199.904,199.915,42700000.0
2005-06-28 14:27:00,199.943,200.0,199.941,199.971,67300000.0
2005-06-28 14:28:00,199.928,200.008,199.928,200.006,64700001.0
2005-06-28 14:29:00,199.987,200.02,199.973,199.975,28100000.0
2005-06-28 14:30:00,199.992,200.024,199.937,200.003,33500000.0
2005-06-28 14:31:00,200.026,200.028,199.992,200.001,62699999.0
2005-06-28 14:32:00,199.994,200.009,199.952,199.998,91600000.0
2005-06-28 14:33:00,200.022,200.027,199.941,199.975,26000000.0
2005-06-28 14:34:00,199.971,199.998,199.952,199.99,25700000.0
2005-06-28 14:35:00,199.999,199.999,199.939,199.94,51300000.0
2005-06-28 14:36:00,199.967,199.969,199.868,199.885,59000000.0
2005-06-28 14:37:00,199.891,199.953,199.887,199.89,41000000.0
2005-06-28 14:38:00,199.868,199.96,199.868,199.912,66900000.0
2005-06-28 14:39:00,199.907,199.935,199.876,199.886,35700000.0
2005-06-28 14:40:00,199.932,199.969,199.863,199.875,47200000.0
2005-06-28 14:41:00,199.93,199.959,199.912,199.959,48500000.0
2005-06-28 14:42:00,200.0,200.006,199.935,199.968,46699999.0
2005-06-28 14:43:00,199.975,199.983,199.936,199.943,35000000.0
2005-06-28 14:44:00,199.977,199.983,199.915,199.952,79000000.0
2005-06-28 14:45:00,199.943,199.969,199.923,199.963,24700000.0
2005-06-28 14:46:00,199.927,199.958,199.898,199.951,28500000.0
2005-06-28 14:47:00,199.962,199.966,199.907,199.958,49700000.0
2005-06-28 14:48:00,199.98,199.995,199.918,199.977,68100000.0
2005-06-28 14:49:00,199.941,199.987,199.936,199.965,38800000.0
2005-06-28 14:50:00,199.977,199.983,199.937,199.974,61400000.0
2005-06-28 14:51:00,199.923,199.994,199.923,199.96,68500000.0
2005-06-28 14:52:00,199.969,199.969,199.891,199.891,53999999.0
2005-06-28 14:53:00,199.893,199.961,199.893,199.954,31100000.0
2005-06-28 14:54:00,199.928,199.971,199.909,199.949,68600001.0
2005-06-28 14:55:00,199.933,199.966,199.894,199.946,64300000.0
2005-06-28 14:56:00,199.972,199.984,199.921,199.966,34300000.0
2005-06-28 14:57:00,200.0,200.01,199.926,199.945,35900000.0
2005-06-28 14:58:00,199.992,199.998,199.947,199.958,57900000.0
2005-06-28 14:59:00,199.97,199.973,199.912,199.942,46100000.0
2005-06-28 15:00:00,199.952,199.957,199.893,199.897,37000000.0
2005-06-28 15:01:00,199.914,199.962,199.914,199.949,15000000.0
2005-06-28 15:02:00,199.871,199.996,199.871,199.996,41500000.0
2005-06-28 15:03:00,200.0,200.025,199.959,199.962,75300000.0
2005-06-28 15:04:00,199.989,200.021,199.981,200.007,52900001.0
2005-06-28 15:05:00,199.984,199.993,199.941,199.946,89100001.0
2005-06-28 15:06:00,199.997,200.012,199.965,199.984,29700000.0
2005-06-28 15:07:00,199.997,200.007,199.962,200.007,73900001.0
2005-06-28 15:08:00,200.031,200.031,199.926,199.937,32000000.0
2005-06-28 15:09:00,199.88,199.953,199.858,199.922,34699999.0
2005-06-28 15:10:00,199.907,199.935,199.842,199.867,51700000.0
2005-06-28 15:11:00,199.895,199.928,199.847,199.875,53200000.0
2005-06-28 15:12:00,199.89,199.914,199.853,199.863,42900000.0
2005-06-28 15:13:00,199.842,199.947,199.842,199.947,56300001.0
2005-06-28 15:14:00,199.977,199.98,199.886,199.925,44900000.0
2005-06-28 15:15:00,199.904,199.916,199.882,199.904,28200000.0
2005-06-28 15:16:00,199.875,199.907,199.84,199.898,60500000.0
2005-06-28 15:17:00,199.89,199.903,199.864,199.89,39600000.0
2005-06-28 15:18:00,199.869,199.884,199.863,199.873,47800000.0
2005-06-28 15:19:00,199.863,199.894,199.82,199.89,39100000.0
2005-06-28 15:20:00,199.859,199.891,199.835,199.889,56600000.0
2005-06-28 15:21:00,199.872,199.885,199.854,199.881,50699999.0
2005-06-28 15:22:00,199.887,199.911,199.855,199.865,44700000.0
2005-06-28 15:23:00,199.892,199.904,199.849,199.861,35800000.0
2005-06-28 15:24:00,199.9,199.909,199.826,199.909,28600000.0
2005-06-28 15:25:00,199.9,199.919,199.86,199.919,45300001.0
2005-06-28 15:26:00,199.898,199.915,199.859,199.896,40700000.0
2005-06-28 15:27:00,199.889,199.946,199.886,199.933,93200000.0
2005-06-28 15:28:00,199.919,199.96,199.9,199.96,56900000.0
2005-06-28 15:29:00,199.922,199.937,199.891,199.909,47900000.0
2005-06-28 15:30:00,199.927,199.927,199.866,199.896,50300000.0
2005-06-28 15:31:00,199.928,199.935,199.9,199.9,72000000.0
2005-06-28 15:32:00,199.897,199.947,199.872,199.926,33200000.0
2005-06-28 15:33:00,199.904,199.915,199.864,199.874,25500000.0
2005-06-28 15:34:00,199.881,199.92,199.867,199.877,99399998.0
2005-06-28 15:35:00,199.902,199.914,199.849,199.86,39900000.0
2005-06-28 15:36:00,199.863,199.891,199.826,199.859,31200000.0
2005-06-28 15:37:00,199.848,199.856,199.803,199.842,53400000.0
2005-06-28 15:38:00,199.845,199.888,199.809,199.847,46600000.0
2005-06-28 15:39:00,199.867,199.884,199.832,199.861,67800000.0
2005-06-28 15:40:00,199.841,199.888,199.828,199.875,71600000.0
2005-06-28 15:41:00,199.895,199.9,199.797,199.834,80000001.0
2005-06-28 15:42:00,199.915,199.916,199.831,199.851,75899999.0
2005-06-28 15:43:00,199.844,199.85,199.815,199.834,55400001.0
2005-06-28 15:44:00,199.855,199.885,199.831,199.885,52200000.0
2005-06-28 15:45:00,199.86,199.908,199.841,199.876,41900001.0
2005-06-28 15:46:00,199.915,199.946,199.841,199.92,38200000.0
2005-06-28 15:47:00,199.908,199.972,199.858,199.858,81100000.0
2005-06-28 15:48:00,199.875,199.907,199.808,199.83,60200000.0
2005-06-28 15:49:00,199.842,199.85,199.754,199.772,50100000.0
2005-06-28 15:50:00,199.753,199.809,199.737,199.804,18400000.0
2005-06-28 15:51:00,199.832,199.864,199.802,199.849,38900000.0
2005-06-28 15:52:00,199.886,199.941,199.865,199.933,37600000.0
2005-06-28 15:53:00,199.88,199.896,199.832,199.844,24200000.0
2005-06-28 15:54:00,199.82,199.85,199.786,199.835,90400001.0
2005-06-28 15:55:00,199.792,199.804,199.741,199.758,47200000.0
2005-06-28 15:56:00,199.711,199.781,199.7,199.781,74400000.0
2005-06-28 15:57:00,199.733,199.815,199.723,199.805,34900000.0
2005-06-28 15:58:00,199.825,199.83,199.763,199.776,56300000.0
2005-06-28 15:59:00,199.796,199.852,199.759,199.759,93900000.0
2005-06-28 16:00:00,199.74,199.775,199.699,199.752,28800000.0
2005-06-28 16:01:00,199.784,199.812,199.734,199.765,33200000.0
2005-06-28 16:02:00,199.78,199.804,199.707,199.711,34999999.0
2005-06-28 16:03:00,199.725,199.794,199.706,199.764,35400000.0
2005-06-28 16:04:00,199.782,199.795,199.728,199.728,36400000.0
2005-06-28 16:05:00,199.747,199.77,199.714,199.724,44700001.0
2005-06-28 16:06:00,199.683,199.724,199.634,199.677,25800000.0
2005-06-28 16:07:00,199.64,199.765,199.64,199.699,68700002.0
2005-06-28 16:08:00,199.719,199.745,199.685,199.701,61400000.0
2005-06-28 16:09:00,199.703,199.763,199.697,199.763,32900000.0
2005-06-28 16:10:00,199.749,199.761,199.718,199.743,30400000.0
2005-06-28 16:11:00,199.748,199.784,199.74,199.741,63099999.0
2005-06-28 16:12:00,199.777,199.786,199.739,199.786,40800000.0
2005-06-28 16:13:00,199.78,199.834,199.765,199.812,42200000.0
2005-06-28 16:14:00,199.83,199.835,199.724,199.763,79599999.0
2005-06-28 16:15:00,199.778,199.778,199.743,199.751,54600000.0
2005-06-28 16:16:00,199.741,199.762,199.705,199.741,59999999.0
2005-06-28 16:17:00,199.743,199.752,199.667,199.699,42800000.0
2005-06-28 16:18:00,199.692,199.73,199.687,199.687,47200001.0
2005-06-28 16:19:00,199.685,199.747,199.666,199.745,71999999.0
2005-06-28 16:20:00,199.668,199.767,199.646,199.707,46600000.0
2005-06-28 16:21:00,199.709,199.742,199.646,199.66,55300000.0
2005-06-28 16:22:00,199.721,199.727,199.623,199.656,48400000.0
2005-06-28 16:23:00,199.636,199.676,199.606,199.611,43500000.0
2005-06-28 16:24:00,199.615,199.662,199.546,199.662,50700000.0
2005-06-28 16:25:00,199.63,199.645,199.59,199.625,51600001.0
2005-06-28 16:26:00,199.621,199.669,199.611,199.649,28700000.0
2005-06-28 16:27:00,199.642,199.647,199.535,199.535,22300000.0
2005-06-28 16:28:00,199.622,199.622,199.522,199.534,33300000.0
2005-06-28 16:29:00,199.528,199.573,199.499,199.515,54700000.0
2005-06-28 16:30:00,199.51,199.544,199.494,199.521,93200002.0
2005-06-28 16:31:00,199.505,199.588,199.504,199.572,85900000.0
2005-06-28 16:32:00,199.58,199.594,199.522,199.561,41900000.0
2005-06-28 16:33:00,199.569,199.596,199.543,199.558,61500000.0
2005-06-28 16:34:00,199.521,199.573,199.505,199.55,24500000.0
2005-06-28 16:35:00,199.485,199.552,199.476,199.545,48600000.0
2005-06-28 16:36:00,199.532,199.535,199.459,199.459,42400000.0
2005-06-28 16:37:00,199.456,199.489,199.447,199.467,75400000.0
2005-06-28 16:38:00,199.494,199.508,199.432,199.432,75400001.0
2005-06-28 16:39:00,199.459,199.495,199.443,199.454,87900000.0
2005-06-28 16:40:00,199.443,199.509,199.437,199.452,26400000.0
2005-06-28 16:41:00,199.474,199.49,199.417,199.427,58200000.0
2005-06-28 16:42:00,199.475,199.512,199.411,199.412,46100000.0
2005-06-28 16:43:00,199.405,199.446,199.372,199.398,40700000.0
2005-06-28 16:44:00,199.417,199.435,199.383,199.398,94200001.0
2005-06-28 16:45:00,199.392,199.421,199.333,199.36,41200000.0
2005-06-28 16:46:00,199.375,199.492,199.375,199.473,55500000.0
2005-06-28 16:47:00,199.49,199.496,199.406,199.469,39400000.0
2005-06-28 16:48:00,199.483,199.495,199.444,199.448,45100000.0
2005-06-28 16:49:00,199.429,199.466,199.407,199.451,58600001.0
2005-06-28 16:50:00,199.423,199.464,199.416,199.457,52800000.0
2005-06-28 16:51:00,199.432,199.462,199.419,199.46,80300001.0
2005-06-28 16:52:00,199.429,199.456,199.398,199.454,26400000.0
2005-06-28 16:53:00,199.435,199.453,199.386,199.418,49799999.0
2005-06-28 16:54:00,199.43,199.467,199.411,199.452,49000000.0
2005-06-28 16:55:00,199.465,199.477,199.398,199.443,80700002.0
2005-06-28 16:56:00,199.461,199.478,199.443,199.447,52400000.0
2005-06-28 16:57:00,199.461,199.504,199.441,199.484,24100000.0
2005-06-28 16:58:00,199.475,199.539,199.461,199.514,27900000.0
2005-06-28 16:59:00,199.485,199.527,199.469,199.483,90200000.0
2005-06-28 17:00:00,199.466,199.479,199.432,199.448,60100001.0
2005-06-28 17:01:00,199.472,199.482,199.417,199.43,39100000.0
2005-06-28 17:02:00,199.45,199.457,199.4,199.434,29400000.0
2005-06-28 17:03:00,199.428,199.49,199.416,199.478,45600000.0
2005-06-28 17:04:00,199.478,199.478,199.443,199.454,84000000.0
2005-06-28 17:05:00,199.448,199.477,199.448,199.448,45600000.0
2005-06-28 17:06:00,199.46,199.484,199.433,199.475,52200000.0
2005-06-28 17:07:00,199.487,199.51,199.456,199.51,111399999.0
2005-06-28 17:08:00,199.514,199.514,199.459,199.501,40200000.0
2005-06-28 17:09:00,199.47,199.48,199.443,199.447,36000000.0
2005-06-28 17:10:00,199.455,199.463,199.41,199.41,25700000.0
2005-06-28 17:11:00,199.432,199.443,199.386,199.386,42000000.0
2005-06-28 17:12:00,199.38,199.419,199.376,199.38,31900000.0
2005-06-28 17:13:00,199.394,199.453,199.394,199.453,24700000.0
2005-06-28 17:14:00,199.451,199.451,199.416,199.422,37900000.0
2005-06-28 17:15:00,199.44,199.457,199.423,199.455,47900000.0
2005-06-28 17:16:00,199.467,199.469,199.435,199.447,55999999.0
2005-06-28 17:17:00,199.411,199.435,199.391,199.391,46700000.0
2005-06-28 17:18:00,199.375,199.407,199.343,199.377,57000000.0
2005-06-28 17:19:00,199.413,199.414,199.383,199.397,45000000.0
2005-06-28 17:20:00,199.365,199.391,199.343,199.384,46900000.0
2005-06-28 17:21:00,199.388,199.441,199.375,199.441,40500001.0
2005-06-28 17:22:00,199.431,199.456,199.401,199.44,41099999.0
2005-06-28 17:23:00,199.426,199.453,199.394,199.418,60200000.0
2005-06-28 17:24:00,199.427,199.456,199.408,199.454,34800000.0
2005-06-28 17:25:00,199.435,199.489,199.417,199.477,30700000.0
2005-06-28 17:26:00,199.485,199.485,199.387,199.44,84500000.0
2005-06-28 17:27:00,199.468,199.496,199.438,199.451,24700000.0
2005-06-28 17:28:00,199.467,199.487,199.383,199.455,34000000.0
2005-06-28 17:29:00,199.496,199.496,199.432,199.447,48900000.0
2005-06-28 17:30:00,199.447,199.468,199.407,199.435,30100000.0
2005-06-28 17:31:00,199.437,199.447,199.381,199.397,83400002.0
2005-06-28 17:32:00,199.416,199.44,199.383,199.416,41800000.0
2005-06-28 17:33:00,199.456,199.477,199.398,199.422,28600000.0
2005-06-28 17:34:00,199.454,199.474,199.439,199.474,29100000.0
2005-06-28 17:35:00,199.487,199.503,199.416,199.463,46400000.0
2005-06-28 17:36:00,199.495,199.504,199.43,199.43,83300001.0
2005-06-28 17:37:00,199.537,199.539,199.475,199.516,37600000.0
2005-06-28 17:38:00,199.473,199.524,199.454,199.515,68600001.0
2005-06-28 17:39:00,199.428,199.489,199.409,199.489,34100000.0
2005-06-28 17:40:00,199.472,199.517,199.45,199.475,80900000.0
2005-06-28 17:41:00,199.457,199.482,199.432,199.461,90100000.0
2005-06-28 17:42:00,199.494,199.494,199.463,199.467,36500000.0
2005-06-28 17:43:00,199.44,199.498,199.43,199.488,46700000.0
2005-06-28 17:44:00,199.465,199.521,199.425,199.518,51700000.0
2005-06-28 17:45:00,199.479,199.527,199.462,199.513,34600000.0
2005-06-28 17:46:00,199.5,199.527,199.46,199.467,78600001.0
2005-06-28 17:47:00,199.514,199.514,199.452,199.482,66600000.0
2005-06-28 17:48:00,199.47,199.532,199.449,199.513,53100000.0
2005-06-28 17:49:00,199.554,199.558,199.515,199.541,58800000.0
2005-06-28 17:50:00,199.557,199.56,199.523,199.553,58600000.0
2005-06-28 17:51:00,199.543,199.594,199.49,199.547,45600000.0
2005-06-28 17:52:00,199.55,199.565,199.467,199.523,67700000.0
2005-06-28 17:53:00,199.537,199.537,199.437,199.44,55499999.0
2005-06-28 17:54:00,199.486,199.499,199.454,199.495,47300000.0
2005-06-28 17:55:00,199.527,199.547,199.501,199.542,62700000.0
2005-06-28 17:56:00,199.554,199.577,199.514,199.577,96300001.0
2005-06-28 17:57:00,199.552,199.562,199.5,199.537,26700000.0
2005-06-28 17:58:00,199.537,199.565,199.494,199.54,55400000.0
2005-06-28 17:59:00,199.493,199.532,199.478,199.48,89000001.0
2005-06-28 18:00:00,199.48,199.48,199.443,199.444,58600000.0
2005-06-28 18:01:00,199.461,199.54,199.405,199.528,491700000.0
2005-06-28 18:02:00,199.514,199.575,199.434,199.538,761199999.0
2005-06-28 18:03:00,199.538,199.584,199.474,199.562,612400000.0
2005-06-28 18:04:00,199.551,199.561,199.465,199.481,504500000.0
2005-06-28 18:05:00,199.557,199.577,199.496,199.525,792100000.0
2005-06-28 18:06:00,199.507,199.556,199.47,199.512,709800000.0
2005-06-28 18:07:00,199.46,199.498,199.408,199.425,702300000.0
2005-06-28 18:08:00,199.421,199.527,199.421,199.524,612200001.0
2005-06-28 18:09:00,199.467,199.502,199.425,199.493,493900002.0
2005-06-28 18:10:00,199.487,199.52,199.412,199.485,378500000.0
2005-06-28 18:11:00,199.491,199.522,199.473,199.52,375800000.0
2005-06-28 18:12:00,199.499,199.531,199.438,199.491,334800000.0
2005-06-28 18:13:00,199.5,199.539,199.465,199.502,427700001.0
2005-06-28 18:14:00,199.509,199.538,199.454,199.495,699500001.0
2005-06-28 18:15:00,199.508,199.546,199.445,199.509,757900000.0
2005-06-28 18:16:00,199.517,199.538,199.464,199.526,716600000.0
2005-06-28 18:17:00,199.471,199.575,199.468,199.492,212700000.0
2005-06-28 18:18:00,199.482,199.578,199.482,199.522,366800001.0
2005-06-28 18:19:00,199.523,199.584,199.488,199.574,398200000.0
2005-06-28 18:20:00,199.575,199.589,199.507,199.577,475000001.0
2005-06-28 18:21:00,199.568,199.589,199.441,199.581,500399999.0
2005-06-28 18:22:00,199.545,199.621,199.506,199.618,490400000.0
2005-06-28 18:23:00,199.606,199.647,199.532,199.61,696400002.0
2005-06-28 18:24:00,199.565,199.621,199.555,199.583,604700004.0
2005-06-28 18:25:00,199.587,199.667,199.556,199.606,516100000.0
2005-06-28 18:26:00,199.641,199.649,199.556,199.613,446100001.0
2005-06-28 18:27:00,199.629,199.644,199.539,199.618,358699999.0
2005-06-28 18:28:00,199.619,199.619,199.537,199.59,335900000.0
2005-06-28 18:29:00,199.583,199.632,199.527,199.616,501499999.0
2005-06-28 18:30:00,199.604,199.624,199.566,199.584,343900000.0
2005-06-28 18:31:00,199.569,199.629,199.56,199.585,370700002.0
2005-06-28 18:32:00,199.563,199.641,199.551,199.609,415499999.0
2005-06-28 18:33:00,199.624,199.658,199.566,199.616,432399999.0
2005-06-28 18:34:00,199.62,199.644,199.579,199.64,524300003.0
2005-06-28 18:35:00,199.625,199.633,199.536,199.599,415900000.0
2005-06-28 18:36:00,199.587,199.604,199.518,199.539,345800001.0
2005-06-28 18:37:00,199.571,199.603,199.515,199.528,195500000.0
2005-06-28 18:38:00,199.515,199.551,199.473,199.523,134900000.0
2005-06-28 18:39:00,199.513,199.573,199.479,199.51,123100000.0
2005-06-28 18:40:00,199.524,199.577,199.458,199.458,332999999.0
2005-06-28 18:41:00,199.464,199.571,199.464,199.551,301900000.0
2005-06-28 18:42:00,199.55,199.563,199.495,199.512,255500002.0
2005-06-28 18:43:00,199.5,199.546,199.482,199.506,134000000.0
2005-06-28 18:44:00,199.515,199.566,199.49,199.52,318000000.0
2005-06-28 18:45:00,199.523,199.59,199.513,199.567,189499999.0
2005-06-28 18:46:00,199.557,199.595,199.527,199.563,198199999.0
2005-06-28 18:47:00,199.548,199.572,199.51,199.557,89900000.0
2005-06-28 18:48:00,199.575,199.575,199.523,199.546,166200000.0
2005-06-28 18:49:00,199.525,199.544,199.49,199.517,163199999.0
2005-06-28 18:50:00,199.517,199.568,199.492,199.525,233700001.0
2005-06-28 18:51:00,199.55,199.55,199.457,199.537,218900001.0
2005-06-28 18:52:00,199.548,199.548,199.505,199.51,305600000.0
2005-06-28 18:53:00,199.506,199.552,199.476,199.497,260900001.0
2005-06-28 18:54:00,199.532,199.576,199.507,199.519,224600000.0
2005-06-28 18:55:00,199.519,199.58,199.515,199.515,248900001.0
2005-06-28 18:56:00,199.488,199.546,199.471,199.546,15100000.0
2005-06-28 18:57:00,199.534,199.551,199.483,199.51,193200000.0
2005-06-28 18:58:00,199.543,199.553,199.482,199.521,333500000.0
2005-06-28 18:59:00,199.529,199.556,199.48,199.541,240100000.0
2005-06-28 19:00:00,199.53,199.553,199.468,199.508,68700000.0
2005-06-28 19:01:00,199.548,199.559,199.485,199.498,98200001.0
2005-06-28 19:02:00,199.528,199.54,199.49,199.534,215800000.0
2005-06-28 19:03:00,199.502,199.537,199.449,199.493,291500001.0
2005-06-28 19:04:00,199.489,199.522,199.466,199.491,206800000.0
2005-06-28 19:05:00,199.492,199.492,199.403,199.465,236200002.0
2005-06-28 19:06:00,199.477,199.494,199.415,199.488,461000000.0
2005-06-28 19:07:00,199.483,199.488,199.411,199.437,336499999.0
2005-06-28 19:08:00,199.439,199.479,199.409,199.443,358000000.0
2005-06-28 19:09:00,199.458,199.485,199.393,199.485,184400001.0
2005-06-28 19:10:00,199.469,199.512,199.389,199.463,134700000.0
2005-06-28 19:11:00,199.455,199.52,199.453,199.507,34400000.0
2005-06-28 19:12:00,199.503,199.504,199.434,199.434,86200000.0
2005-06-28 19:13:00,199.455,199.494,199.42,199.452,130300000.0
2005-06-28 19:14:00,199.446,199.469,199.404,199.44,263799998.0
2005-06-28 19:15:00,199.435,199.486,199.399,199.486,339399999.0
2005-06-28 19:16:00,199.486,199.487,199.451,199.451,30900000.0
2005-06-28 19:17:00,199.469,199.52,199.447,199.492,99400000.0
2005-06-28 19:18:00,199.49,199.515,199.461,199.482,184700001.0
2005-06-28 19:19:00,199.485,199.529,199.425,199.477,207500000.0
2005-06-28 19:20:00,199.458,199.516,199.438,199.505,205200002.0
2005-06-28 19:21:00,199.501,199.544,199.441,199.527,129799999.0
2005-06-28 19:22:00,199.52,199.53,199.435,199.435,105100000.0
2005-06-28 19:23:00,199.431,199.557,199.431,199.501,410900002.0
2005-06-28 19:24:00,199.511,199.57,199.483,199.49,101900001.0
2005-06-28 19:25:00,199.532,199.553,199.485,199.553,205800000.0
2005-06-28 19:26:00,199.547,199.561,199.494,199.522,450700000.0
2005-06-28 19:27:00,199.497,199.541,199.448,199.5,305899999.0
2005-06-28 19:28:00,199.491,199.508,199.433,199.501,262900001.0
2005-06-28 19:29:00,199.495,199.498,199.419,199.451,68700000.0
2005-06-28 19:30:00,199.45,199.491,199.381,199.455,200199999.0
2005-06-28 19:31:00,199.46,199.499,199.417,199.462,171400001.0
2005-06-28 19:32:00,199.44,199.497,199.389,199.45,397900002.0
2005-06-28 19:33:00,199.429,199.494,199.415,199.436,189300003.0
2005-06-28 19:34:00,199.452,199.481,199.423,199.468,241100001.0
2005-06-28 19:35:00,199.43,199.468,199.362,199.428,305399998.0
2005-06-28 19:36:00,199.449,199.461,199.382,199.431,190800001.0
2005-06-28 19:37:00,199.446,199.46,199.409,199.422,97900001.0
2005-06-28 19:38:00,199.415,199.478,199.399,199.45,169300001.0
2005-06-28 19:39:00,199.413,199.427,199.349,199.415,215700001.0
2005-06-28 19:40:00,199.445,199.445,199.368,199.386,320900000.0
2005-06-28 19:41:00,199.368,199.406,199.32,199.38,294599999.0
2005-06-28 19:42:00,199.402,199.442,199.362,199.384,243900002.0
2005-06-28 19:43:00,199.424,199.433,199.384,199.388,47000000.0
2005-06-28 19:44:00,199.383,199.434,199.353,199.383,270599999.0
2005-06-28 19:45:00,199.372,199.454,199.364,199.447,164500000.0
2005-06-28 19:46:00,199.432,199.472,199.388,199.401,148499999.0
2005-06-28 19:47:00,199.395,199.434,199.38,199.392,86400001.0
2005-06-28 19:48:00,199.407,199.461,199.383,199.438,255399999.0
2005-06-28 19:49:00,199.4,199.454,199.396,199.451,164800000.0
2005-06-28 19:50:00,199.467,199.489,199.429,199.473,144900000.0
2005-06-28 19:51:00,199.456,199.482,199.428,199.457,100200000.0
2005-06-28 19:52:00,199.47,199.483,199.407,199.463,86000000.0
2005-06-28 19:53:00,199.454,199.473,199.426,199.434,135299999.0
2005-06-28 19:54:00,199.464,199.492,199.399,199.468,158000000.0
2005-06-28 19:55:00,199.452,199.465,199.405,199.423,65900000.0
2005-06-28 19:56:00,199.428,199.472,199.423,199.444,135000001.0
2005-06-28 19:57:00,199.431,199.479,199.428,199.474,157000001.0
2005-06-28 19:58:00,199.465,199.479,199.381,199.457,305900004.0
2005-06-28 19:59:00,199.42,199.49,199.412,199.443,273299999.0
2005-06-28 20:00:00,199.46,199.474,199.407,199.452,119100000.0
2005-06-28 20:01:00,199.475,199.5,199.442,199.445,111900000.0
2005-06-28 20:02:00,199.499,199.5,199.447,199.48,120200001.0
2005-06-28 20:03:00,199.5,199.502,199.45,199.475,128100000.0
2005-06-28 20:04:00,199.493,199.506,199.409,199.482,158799999.0
2005-06-28 20:05:00,199.496,199.496,199.437,199.448,173700000.0
2005-06-28 20:06:00,199.466,199.5,199.43,199.487,183499999.0
2005-06-28 20:07:00,199.494,199.498,199.417,199.45,155500000.0
2005-06-28 20:08:00,199.468,199.491,199.418,199.465,181099999.0
2005-06-28 20:09:00,199.482,199.488,199.392,199.478,138999997.0
2005-06-28 20:10:00,199.485,199.541,199.432,199.505,191600001.0
2005-06-28 20:11:00,199.525,199.528,199.445,199.523,309199998.0
2005-06-28 20:12:00,199.51,199.539,199.491,199.521,503400003.0
2005-06-28 20:13:00,199.518,199.555,199.445,199.497,241999998.0
2005-06-28 20:14:00,199.532,199.545,199.492,199.495,134200000.0
2005-06-28 20:15:00,199.533,199.533,199.436,199.513,367500000.0
2005-06-28 20:16:00,199.535,199.541,199.464,199.493,191400000.0
2005-06-28 20:17:00,199.525,199.542,199.503,199.531,62699999.0
2005-06-28 20:18:00,199.523,199.547,199.479,199.496,137399999.0
2005-06-28 20:19:00,199.5,199.546,199.478,199.508,142300000.0
2005-06-28 20:20:00,199.519,199.551,199.477,199.525,315299999.0
2005-06-28 20:21:00,199.49,199.562,199.486,199.536,155500000.0
2005-06-28 20:22:00,199.554,199.567,199.497,199.556,246300002.0
2005-06-28 20:23:00,199.549,199.584,199.536,199.553,157800001.0
2005-06-28 20:24:00,199.534,199.564,199.466,199.556,147800000.0
2005-06-28 20:25:00,199.546,199.589,199.494,199.52,243099999.0
2005-06-28 20:26:00,199.582,199.612,199.518,199.585,308900001.0
2005-06-28 20:27:00,199.559,199.592,199.527,199.58,180799999.0
2005-06-28 20:28:00,199.603,199.619,199.532,199.554,338799999.0
2005-06-28 20:29:00,199.573,199.602,199.55,199.551,429499999.0
2005-06-28 20:30:00,199.535,199.577,199.501,199.531,542000000.0
2005-06-28 20:31:00,199.526,199.576,199.48,199.53,469399999.0
2005-06-28 20:32:00,199.553,199.555,199.477,199.522,553300006.0
2005-06-28 20:33:00,199.538,199.567,199.492,199.516,217899999.0
2005-06-28 20:34:00,199.552,199.562,199.451,199.46,148800000.0
2005-06-28 20:35:00,199.469,199.533,199.469,199.473,121400000.0
2005-06-28 20:36:00,199.519,199.561,199.471,199.54,165599999.0
2005-06-28 20:37:00,199.538,199.566,199.481,199.553,84000000.0
2005-06-28 20:38:00,199.57,199.579,199.501,199.566,181599999.0
2005-06-28 20:39:00,199.57,199.611,199.515,199.587,160000001.0
2005-06-28 20:40:00,199.59,199.615,199.53,199.551,358100001.0
2005-06-28 20:41:00,199.583,199.611,199.507,199.594,146200000.0
2005-06-28 20:42:00,199.568,199.614,199.527,199.582,183700000.0
2005-06-28 20:43:00,199.578,199.614,199.509,199.585,276900000.0
2005-06-28 20:44:00,199.613,199.618,199.557,199.611,368500000.0
2005-06-28 20:45:00,199.602,199.632,199.541,199.6,263400002.0
2005-06-28 20:46:00,199.571,199.604,199.503,199.576,224200001.0
2005-06-28 20:47:00,199.583,199.612,199.506,199.611,211900000.0
2005-06-28 20:48:00,199.574,199.6,199.554,199.574,240400001.0
2005-06-28 20:49:00,199.58,199.603,199.525,199.597,137299999.0
2005-06-28 20:50:00,199.597,199.611,199.559,199.58,444200001.0
2005-06-28 20:51:00,199.578,199.594,199.514,199.585,168899999.0
2005-06-28 20:52:00,199.59,199.62,199.552,199.62,96900000.0
2005-06-28 20:53:00,199.598,199.625,199.552,199.57,262900001.0
2005-06-28 20:54:00,199.55,199.598,199.506,199.587,165300000.0
2005-06-28 20:55:00,199.591,199.602,199.529,199.565,323799997.0
2005-06-28 20:56:00,199.544,199.583,199.495,199.573,177300000.0
2005-06-28 20:57:00,199.579,199.585,199.536,199.577,363400000.0
2005-06-28 20:58:00,199.558,199.581,199.481,199.539,291100001.0
2005-06-28 20:59:00,199.537,199.544,199.455,199.497,554300002.0
2005-06-28 21:00:00,199.495,199.557,199.464,199.537,523200001.0
2005-06-28 21:01:00,199.529,199.553,199.454,199.538,442900001.0
2005-06-28 21:02:00,199.542,199.586,199.472,199.486,182700000.0
2005-06-28 21:03:00,199.564,199.608,199.523,199.571,296900000.0
2005-06-28 21:04:00,199.607,199.619,199.57,199.608,123600000.0
2005-06-28 21:05:00,199.614,199.636,199.536,199.62,142000001.0
2005-06-28 21:06:00,199.542,199.605,199.487,199.591,139300000.0
2005-06-28 21:07:00,199.626,199.636,199.47,199.574,216900001.0
2005-06-28 21:08:00,199.583,199.593,199.521,199.55,137400001.0
2005-06-28 21:09:00,199.592,199.629,199.556,199.593,88399999.0
2005-06-28 21:10:00,199.516,199.623,199.508,199.583,64000000.0
2005-06-28 21:11:00,199.621,199.636,199.547,199.589,82600001.0
2005-06-28 21:12:00,199.588,199.604,199.525,199.585,114500003.0
2005-06-28 21:13:00,199.61,199.616,199.541,199.58,139600000.0
2005-06-28 21:14:00,199.598,199.64,199.558,199.558,360799999.0
2005-06-28 21:15:00,199.595,199.633,199.545,199.578,302800000.0
2005-06-28 21:16:00,199.582,199.607,199.531,199.596,91800001.0
2005-06-28 21:17:00,199.607,199.627,199.561,199.595,251299998.0
2005-06-28 21:18:00,199.588,199.635,199.549,199.561,166699999.0
2005-06-28 21:19:00,199.579,199.637,199.545,199.607,209299999.0
2005-06-28 21:20:00,199.585,199.608,199.515,199.583,321700000.0
2005-06-28 21:21:00,199.548,199.611,199.533,199.577,195800000.0
2005-06-28 21:22:00,199.572,199.612,199.557,199.588,218600000.0
2005-06-28 21:23:00,199.585,199.63,199.553,199.63,113700000.0
2005-06-28 21:24:00,199.56,199.626,199.56,199.621,184400000.0
2005-06-28 21:25:00,199.634,199.673,199.582,199.639,278200001.0
2005-06-28 21:26:00,199.641,199.669,199.542,199.542,107400001.0
2005-06-28 21:27:00,199.608,199.619,199.528,199.553,164599998.0
2005-06-28 21:28:00,199.63,199.63,199.566,199.608,134700000.0
2005-06-28 21:29:00,199.597,199.612,199.563,199.592,70400000.0
2005-06-28 21:30:00,199.579,199.634,199.566,199.615,99299999.0
2005-06-28 21:31:00,199.587,199.633,199.579,199.621,55700000.0
2005-06-28 21:32:00,199.601,199.631,199.56,199.627,62600000.0
2005-06-28 21:33:00,199.607,199.637,199.542,199.542,159200001.0
2005-06-28 21:34:00,199.558,199.635,199.544,199.614,110900000.0
2005-06-28 21:35:00,199.593,199.619,199.588,199.602,36100000.0
2005-06-28 21:36:00,199.631,199.644,199.575,199.59,85600000.0
2005-06-28 21:37:00,199.585,199.628,199.584,199.614,185500002.0
2005-06-28 21:38:00,199.597,199.62,199.558,199.6,54100000.0
2005-06-28 21:39:00,199.574,199.609,199.564,199.583,91300001.0
2005-06-28 21:40:00,199.593,199.638,199.593,199.605,69800001.0
2005-06-28 21:41:00,199.599,199.622,199.547,199.589,66700000.0
2005-06-28 21:42:00,199.509,199.601,199.509,199.563,155600001.0
2005-06-28 21:43:00,199.583,199.607,199.559,199.572,52000000.0
2005-06-28 21:44:00,199.56,199.607,199.524,199.543,181199999.0
2005-06-28 21:45:00,199.637,199.645,199.576,199.606,105400001.0
2005-06-28 21:46:00,199.608,199.629,199.566,199.616,106400000.0
2005-06-28 21:47:00,199.619,199.619,199.529,199.529,86900000.0
2005-06-28 21:48:00,199.6,199.603,199.544,199.582,115800000.0
2005-06-28 21:49:00,199.541,199.62,199.538,199.544,84100000.0
2005-06-28 21:50:00,199.579,199.595,199.561,199.585,48200000.0
2005-06-28 21:51:00,199.594,199.652,199.57,199.627,155300001.0
2005-06-28 21:52:00,199.637,199.65,199.587,199.598,57300000.0
2005-06-28 21:53:00,199.633,199.65,199.617,199.65,65799999.0
2005-06-28 21:54:00,199.659,199.67,199.608,199.65,113699999.0
2005-06-28 21:55:00,199.618,199.667,199.588,199.667,40700000.0
2005-06-28 21:56:00,199.677,199.683,199.532,199.532,38700000.0
2005-06-28 21:57:00,199.613,199.613,199.533,199.601,62700000.0
2005-06-28 21:58:00,199.575,199.607,199.531,199.574,53200000.0
2005-06-28 21:59:00,199.583,199.612,199.544,199.574,183200001.0
2005-06-28 22:00:00,199.552,199.603,199.503,199.551,188899998.0
2005-06-28 22:01:00,199.557,199.62,199.517,199.554,144400000.0
2005-06-28 22:02:00,199.538,199.593,199.507,199.565,187900000.0
2005-06-28 22:03:00,199.551,199.607,199.514,199.59,90300000.0
2005-06-28 22:04:00,199.559,199.618,199.559,199.596,111600000.0
2005-06-28 22:05:00,199.592,199.597,199.543,199.595,89300001.0
2005-06-28 22:06:00,199.547,199.572,199.539,199.572,51800001.0
2005-06-28 22:07:00,199.577,199.582,199.525,199.547,48599999.0
2005-06-28 22:08:00,199.549,199.553,199.48,199.546,89100000.0
2005-06-28 22:09:00,199.52,199.575,199.516,199.574,40300000.0
2005-06-28 22:10:00,199.555,199.613,199.535,199.6,39700000.0
2005-06-28 22:11:00,199.609,199.627,199.566,199.592,88000001.0
2005-06-28 22:12:00,199.59,199.595,199.519,199.565,92200001.0
2005-06-28 22:13:00,199.582,199.587,199.523,199.564,47900000.0
2005-06-28 22:14:00,199.574,199.594,199.558,199.584,28100000.0
2005-06-28 22:15:00,199.529,199.59,199.508,199.576,171100000.0
2005-06-28 22:16:00,199.587,199.587,199.491,199.569,219000000.0
2005-06-28 22:17:00,199.544,199.576,199.532,199.561,68600001.0
2005-06-28 22:18:00,199.556,199.587,199.546,199.555,66100000.0
2005-06-28 22:19:00,199.561,199.582,199.503,199.541,118200002.0
2005-06-28 22:20:00,199.579,199.588,199.519,199.588,56400000.0
2005-06-28 22:21:00,199.559,199.596,199.538,199.588,74799999.0
2005-06-28 22:22:00,199.592,199.596,199.517,199.568,44600000.0
2005-06-28 22:23:00,199.548,199.558,199.483,199.529,83400000.0
2005-06-28 22:24:00,199.584,199.584,199.523,199.575,51500000.0
2005-06-28 22:25:00,199.55,199.567,199.5,199.567,47400000.0
2005-06-28 22:26:00,199.572,199.584,199.53,199.584,24800000.0
2005-06-28 22:27:00,199.531,199.588,199.5,199.511,153500000.0
2005-06-28 22:28:00,199.557,199.562,199.526,199.543,89000001.0
2005-06-28 22:29:00,199.55,199.574,199.531,199.558,178300001.0
2005-06-28 22:30:00,199.55,199.578,199.537,199.562,46999999.0
2005-06-28 22:31:00,199.575,199.579,199.51,199.574,86200003.0
2005-06-28 22:32:00,199.583,199.583,199.533,199.548,88900000.0
2005-06-28 22:33:00,199.554,199.603,199.526,199.573,208399997.0
2005-06-28 22:34:00,199.574,199.6,199.516,199.561,249600001.0
2005-06-28 22:35:00,199.537,199.57,199.515,199.556,65700000.0
2005-06-28 22:36:00,199.514,199.574,199.494,199.494,125100001.0
2005-06-28 22:37:00,199.55,199.553,199.511,199.547,73900001.0
2005-06-28 22:38:00,199.552,199.576,199.521,199.56,34600000.0
2005-06-28 22:39:00,199.552,199.563,199.515,199.549,76299999.0
2005-06-28 22:40:00,199.54,199.558,199.494,199.524,64500000.0
2005-06-28 22:41:00,199.494,199.546,199.49,199.53,68100001.0
2005-06-28 22:42:00,199.521,199.538,199.478,199.498,47500000.0
2005-06-28 22:43:00,199.544,199.546,199.505,199.522,72900001.0
2005-06-28 22:44:00,199.501,199.531,199.467,199.467,119800000.0
2005-06-28 22:45:00,199.541,199.545,199.489,199.528,130700001.0
2005-06-28 22:46:00,199.553,199.571,199.52,199.539,43800000.0
2005-06-28 22:47:00,199.542,199.549,199.514,199.541,36699999.0
2005-06-28 22:48:00,199.535,199.548,199.48,199.548,108899999.0
2005-06-28 22:49:00,199.516,199.541,199.506,199.537,24700000.0
2005-06-28 22:50:00,199.552,199.552,199.516,199.532,39600000.0
2005-06-28 22:51:00,199.533,199.54,199.516,199.53,66200000.0
2005-06-28 22:52:00,199.513,199.576,199.513,199.557,30300000.0
2005-06-28 22:53:00,199.582,199.603,199.536,199.588,141199999.0
2005-06-28 22:54:00,199.622,199.635,199.587,199.606,72000000.0
2005-06-28 22:55:00,199.642,199.647,199.579,199.595,70700000.0
2005-06-28 22:56:00,199.627,199.646,199.547,199.574,91799999.0
2005-06-28 22:57:00,199.587,199.612,199.563,199.594,77900000.0
2005-06-28 22:58:00,199.567,199.597,199.549,199.594,30500000.0
2005-06-28 22:59:00,199.561,199.605,199.533,199.574,82400000.0
2005-06-28 23:00:00,199.578,199.618,199.575,199.605,62099999.0
2005-06-28 23:01:00,199.606,199.673,199.593,199.673,52900000.0
2005-06-28 23:02:00,199.662,199.662,199.604,199.618,66799999.0
2005-06-28 23:03:00,199.637,199.683,199.603,199.634,66300000.0
2005-06-28 23:04:00,199.608,199.616,199.546,199.551,44200000.0
2005-06-28 23:05:00,199.592,199.596,199.507,199.534,32200000.0
2005-06-28 23:06:00,199.557,199.579,199.498,199.567,90300000.0
2005-06-28 23:07:00,199.576,199.607,199.562,199.588,51100000.0
2005-06-28 23:08:00,199.605,199.612,199.499,199.539,71800000.0
2005-06-28 23:09:00,199.565,199.565,199.501,199.519,53300000.0
2005-06-28 23:10:00,199.452,199.559,199.421,199.519,37900000.0
2005-06-28 23:11:00,199.529,199.553,199.478,199.508,49800000.0
2005-06-28 23:12:00,199.528,199.565,199.528,199.547,47100000.0
2005-06-28 23:13:00,199.56,199.57,199.497,199.509,45500001.0
2005-06-28 23:14:00,199.558,199.558,199.477,199.54,47000000.0
2005-06-28 23:15:00,199.541,199.541,199.425,199.486,64200000.0
2005-06-28 23:16:00,199.453,199.484,199.401,199.443,95900000.0
2005-06-28 23:17:00,199.467,199.489,199.408,199.438,42300000.0
2005-06-28 23:18:00,199.436,199.474,199.411,199.447,49700001.0
2005-06-28 23:19:00,199.388,199.442,199.364,199.432,51599999.0
2005-06-28 23:20:00,199.442,199.443,199.378,199.426,53400000.0
2005-06-28 23:21:00,199.453,199.453,199.382,199.446,52700000.0
2005-06-28 23:22:00,199.373,199.462,199.373,199.459,83600000.0
2005-06-28 23:23:00,199.465,199.541,199.464,199.541,42100000.0
2005-06-28 23:24:00,199.518,199.567,199.486,199.554,38800000.0
2005-06-28 23:25:00,199.527,199.568,199.499,199.536,38300000.0
2005-06-28 23:26:00,199.563,199.602,199.488,199.558,57700000.0
2005-06-28 23:27:00,199.502,199.544,199.49,199.494,47100000.0
2005-06-28 23:28:00,199.506,199.548,199.483,199.501,119400002.0
2005-06-28 23:29:00,199.511,199.566,199.505,199.539,47500000.0
2005-06-28 23:30:00,199.579,199.579,199.506,199.529,43300000.0
2005-06-28 23:31:00,199.508,199.594,199.505,199.522,26600000.0
2005-06-28 23:32:00,199.576,199.597,199.538,199.584,33100000.0
2005-06-28 23:33:00,199.599,199.599,199.552,199.552,30800000.0
2005-06-28 23:34:00,199.572,199.584,199.515,199.515,48900000.0
2005-06-28 23:35:00,199.547,199.571,199.524,199.529,59700001.0
2005-06-28 23:36:00,199.543,199.566,199.508,199.554,35200000.0
2005-06-28 23:37:00,199.547,199.603,199.547,199.587,35100000.0
2005-06-28 23:38:00,199.572,199.572,199.495,199.511,70100000.0
2005-06-28 23:39:00,199.564,199.567,199.504,199.558,31900000.0
2005-06-28 23:40:00,199.558,199.606,199.529,199.573,69400000.0
2005-06-28 23:41:00,199.571,199.583,199.528,199.574,43000000.0
2005-06-28 23:42:00,199.595,199.597,199.55,199.579,37000000.0
2005-06-28 23:43:00,199.553,199.583,199.534,199.583,38600000.0
2005-06-28 23:44:00,199.555,199.598,199.539,199.567,91200000.0
2005-06-28 23:45:00,199.547,199.566,199.535,199.54,27100000.0
2005-06-28 23:46:00,199.524,199.587,199.519,199.584,64400001.0
2005-06-28 23:47:00,199.533,199.592,199.524,199.545,44000000.0
2005-06-28 23:48:00,199.6,199.629,199.56,199.599,69500002.0
2005-06-28 23:49:00,199.591,199.605,199.565,199.6,78399999.0
2005-06-28 23:50:00,199.548,199.581,199.517,199.532,62000000.0
2005-06-28 23:51:00,199.545,199.571,199.518,199.541,42200000.0
2005-06-28 23:52:00,199.568,199.607,199.535,199.598,44000000.0
2005-06-28 23:53:00,199.592,199.592,199.539,199.566,38600000.0
2005-06-28 23:54:00,199.602,199.617,199.573,199.573,117600001.0
2005-06-28 23:55:00,199.592,199.605,199.532,199.532,82200000.0
2005-06-28 23:56:00,199.566,199.576,199.537,199.545,30700000.0
2005-06-28 23:57:00,199.56,199.569,199.536,199.566,52000000.0
2005-06-28 23:58:00,199.551,199.566,199.518,199.518,51600000.0
2005-06-28 23:59:00,199.534,199.557,199.507,199.523,54600000.0
2005-06-29 00:00:00,199.585,199.602,199.554,199.602,59699999.0
2005-06-29 00:01:00,199.577,199.607,199.565,199.577,65400000.0
2005-06-29 00:02:00,199.552,199.604,199.513,199.604,66200000.0
2005-06-29 00:03:00,199.56,199.567,199.538,199.551,66700000.0
2005-06-29 00:04:00,199.536,199.591,199.536,199.591,43500000.0
2005-06-29 00:05:00,199.581,199.602,199.554,199.595,41399999.0
2005-06-29 00:06:00,199.567,199.586,199.517,199.571,69300000.0
2005-06-29 00:07:00,199.572,199.573,199.5,199.569,45800000.0
2005-06-29 00:08:00,199.56,199.568,199.522,199.552,38100000.0
2005-06-29 00:09:00,199.553,199.559,199.522,199.538,37500000.0
2005-06-29 00:10:00,199.573,199.576,199.523,199.541,51000000.0
2005-06-29 00:11:00,199.52,199.56,199.493,199.517,50100000.0
2005-06-29 00:12:00,199.514,199.542,199.476,199.498,40700000.0
2005-06-29 00:13:00,199.49,199.524,199.438,199.516,46700000.0
2005-06-29 00:14:00,199.541,199.541,199.516,199.516,61300000.0
2005-06-29 00:15:00,199.515,199.541,199.51,199.51,57500000.0
2005-06-29 00:16:00,199.525,199.534,199.503,199.503,67999999.0
2005-06-29 00:17:00,199.5,199.503,199.484,199.484,24600000.0
2005-06-29 00:18:00,199.477,199.491,199.464,199.474,75100000.0
2005-06-29 00:19:00,199.466,199.497,199.461,199.494,58800000.0
2005-06-29 00:20:00,199.496,199.506,199.483,199.492,68799999.0
2005-06-29 00:21:00,199.481,199.481,199.425,199.425,49900000.0
2005-06-29 00:22:00,199.4,199.491,199.4,199.491,40200000.0
2005-06-29 00:23:00,199.485,199.513,199.44,199.513,42800000.0
2005-06-29 00:24:00,199.503,199.505,199.469,199.479,26600000.0
2005-06-29 00:25:00,199.482,199.513,199.456,199.495,60000000.0
2005-06-29 00:26:00,199.512,199.513,199.417,199.425,31500000.0
2005-06-29 00:27:00,199.446,199.49,199.446,199.461,93000000.0
2005-06-29 00:28:00,199.457,199.479,199.453,199.479,55900000.0
2005-06-29 00:29:00,199.497,199.497,199.452,199.454,86300001.0
2005-06-29 00:30:00,199.44,199.462,199.396,199.455,54900001.0
2005-06-29 00:31:00,199.47,199.485,199.448,199.46,33900000.0
2005-06-29 00:32:00,199.402,199.424,199.37,199.401,25700000.0
2005-06-29 00:33:00,199.435,199.436,199.355,199.404,34500000.0
2005-06-29 00:34:00,199.414,199.443,199.392,199.438,26500000.0
2005-06-29 00:35:00,199.432,199.454,199.369,199.425,49000000.0
2005-06-29 00:36:00,199.447,199.447,199.411,199.436,48600000.0
2005-06-29 00:37:00,199.423,199.438,199.385,199.424,38600000.0
2005-06-29 00:38:00,199.435,199.467,199.434,199.466,41100001.0
2005-06-29 00:39:00,199.443,199.487,199.42,199.477,28900000.0
2005-06-29 00:40:00,199.447,199.485,199.431,199.431,77199999.0
2005-06-29 00:41:00,199.507,199.517,199.431,199.466,24000000.0
2005-06-29 00:42:00,199.43,199.484,199.397,199.464,48300000.0
2005-06-29 00:43:00,199.45,199.471,199.421,199.436,46200000.0
2005-06-29 00:44:00,199.455,199.542,199.455,199.542,53100000.0
2005-06-29 00:45:00,199.482,199.494,199.416,199.484,21200000.0
2005-06-29 00:46:00,199.507,199.527,199.453,199.502,55400000.0
2005-06-29 00:47:00,199.51,199.515,199.47,199.501,34800000.0
2005-06-29 00:48:00,199.484,199.505,199.459,199.46,60900000.0
2005-06-29 00:49:00,199.499,199.518,199.451,199.466,51899999.0
2005-06-29 00:50:00,199.514,199.514,199.443,199.479,55300001.0
2005-06-29 00:51:00,199.497,199.511,199.471,199.482,80800000.0
2005-06-29 00:52:00,199.475,199.507,199.457,199.473,87600000.0
2005-06-29 00:53:00,199.484,199.5,199.408,199.408,63600001.0
2005-06-29 00:54:00,199.441,199.49,199.44,199.462,72900000.0
2005-06-29 00:55:00,199.501,199.502,199.466,199.48,31500000.0
2005-06-29 00:56:00,199.487,199.49,199.455,199.481,56399999.0
2005-06-29 00:57:00,199.512,199.516,199.466,199.481,44800000.0
2005-06-29 00:58:00,199.459,199.492,199.459,199.486,31500000.0
2005-06-29 00:59:00,199.476,199.476,199.407,199.407,33599999.0
2005-06-29 01:00:00,199.43,199.469,199.411,199.439,147400002.0
2005-06-29 01:01:00,199.429,199.457,199.424,199.44,29800000.0
2005-06-29 01:02:00,199.45,199.46,199.409,199.46,50100000.0
2005-06-29 01:03:00,199.421,199.455,199.409,199.447,70400000.0
2005-06-29 01:04:00,199.419,199.438,199.389,199.422,87300000.0
2005-06-29 01:05:00,199.41,199.456,199.377,199.456,46900000.0
2005-06-29 01:06:00,199.436,199.451,199.409,199.415,29200000.0
2005-06-29 01:07:00,199.441,199.46,199.4,199.416,50100000.0
2005-06-29 01:08:00,199.446,199.47,199.436,199.467,41500000.0
2005-06-29 01:09:00,199.413,199.441,199.39,199.407,74300000.0
2005-06-29 01:10:00,199.402,199.47,199.402,199.47,68600000.0
2005-06-29 01:11:00,199.448,199.455,199.403,199.447,55900000.0
2005-06-29 01:12:00,199.436,199.446,199.403,199.441,45900000.0
2005-06-29 01:13:00,199.459,199.467,199.408,199.442,101000000.0
2005-06-29 01:14:00,199.442,199.467,199.413,199.416,57700000.0
2005-06-29 01:15:00,199.408,199.47,199.396,199.417,63800000.0
2005-06-29 01:16:00,199.372,199.442,199.359,199.42,56900000.0
2005-06-29 01:17:00,199.398,199.436,199.364,199.425,36400000.0
2005-06-29 01:18:00,199.433,199.448,199.395,199.427,53400000.0
2005-06-29 01:19:00,199.449,199.486,199.431,199.486,68800001.0
2005-06-29 01:20:00,199.453,199.483,199.428,199.483,66599999.0
2005-06-29 01:21:00,199.47,199.472,199.422,199.45,55100000.0
2005-06-29 01:22:00,199.443,199.47,199.414,199.462,45899999.0
2005-06-29 01:23:00,199.438,199.464,199.409,199.443,55000001.0
2005-06-29 01:24:00,199.454,199.472,199.437,199.467,84000002.0
2005-06-29 01:25:00,199.479,199.486,199.43,199.456,60800000.0
2005-06-29 01:26:00,199.423,199.463,199.406,199.456,52999999.0
2005-06-29 01:27:00,199.45,199.492,199.441,199.479,38500000.0
2005-06-29 01:28:00,199.482,199.487,199.423,199.461,36300000.0
2005-06-29 01:29:00,199.44,199.487,199.429,199.475,67800000.0
2005-06-29 01:30:00,199.472,199.491,199.451,199.489,38000000.0
2005-06-29 01:31:00,199.502,199.515,199.453,199.464,31000000.0
2005-06-29 01:32:00,199.505,199.513,199.411,199.488,63100000.0
2005-06-29 01:33:00,199.454,199.507,199.446,199.507,68700000.0
2005-06-29 01:34:00,199.527,199.531,199.468,199.491,51300000.0
2005-06-29 01:35:00,199.511,199.527,199.477,199.479,26500000.0
2005-06-29 01:36:00,199.479,199.525,199.468,199.518,49300000.0
2005-06-29 01:37:00,199.551,199.551,199.468,199.468,24300000.0
2005-06-29 01:38:00,199.524,199.554,199.505,199.546,34300000.0
2005-06-29 01:39:00,199.493,199.553,199.479,199.537,61699999.0
2005-06-29 01:40:00,199.511,199.531,199.491,199.491,63000000.0
2005-06-29 01:41:00,199.498,199.541,199.473,199.502,75999999.0
2005-06-29 01:42:00,199.465,199.497,199.448,199.488,55000000.0
2005-06-29 01:43:00,199.483,199.554,199.477,199.513,33500000.0
2005-06-29 01:44:00,199.514,199.528,199.476,199.492,64200001.0
2005-06-29 01:45:00,199.497,199.518,199.477,199.48,52300000.0
2005-06-29 01:46:00,199.464,199.525,199.464,199.517,77400000.0
2005-06-29 01:47:00,199.509,199.514,199.462,199.48,45200000.0
2005-06-29 01:48:00,199.502,199.514,199.422,199.493,53600000.0
2005-06-29 01:49:00,199.524,199.524,199.456,199.477,58000000.0
2005-06-29 01:50:00,199.481,199.521,199.462,199.512,74199999.0
2005-06-29 01:51:00,199.482,199.517,199.477,199.509,37200000.0
2005-06-29 01:52:00,199.48,199.505,199.464,199.471,57100000.0
2005-06-29 01:53:00,199.477,199.496,199.428,199.455,71900000.0
2005-06-29 01:54:00,199.482,199.488,199.449,199.457,62000001.0
2005-06-29 01:55:00,199.438,199.49,199.431,199.484,54500000.0
2005-06-29 01:56:00,199.465,199.481,199.436,199.47,31200000.0
2005-06-29 01:57:00,199.449,199.455,199.388,199.455,34400000.0
2005-06-29 01:58:00,199.485,199.491,199.4,199.442,52400001.0
2005-06-29 01:59:00,199.471,199.49,199.425,199.444,66500000.0
2005-06-29 02:00:00,199.494,199.508,199.47,199.485,32300000.0
2005-06-29 02:01:00,199.478,199.526,199.452,199.509,24600000.0
2005-06-29 02:02:00,199.488,199.525,199.455,199.512,37800000.0
2005-06-29 02:03:00,199.474,199.497,199.464,199.485,47700000.0
2005-06-29 02:04:00,199.464,199.471,199.434,199.462,53100000.0
2005-06-29 02:05:00,199.469,199.512,199.455,199.51,42300000.0
2005-06-29 02:06:00,199.517,199.521,199.451,199.464,83199999.0
2005-06-29 02:07:00,199.476,199.515,199.463,199.474,38500000.0
2005-06-29 02:08:00,199.505,199.505,199.432,199.492,54200000.0
2005-06-29 02:09:00,199.467,199.495,199.443,199.443,53100000.0
2005-06-29 02:10:00,199.467,199.507,199.444,199.447,99299999.0
2005-06-29 02:11:00,199.461,199.496,199.438,199.466,35200000.0
2005-06-29 02:12:00,199.485,199.512,199.452,199.512,32700000.0
2005-06-29 02:13:00,199.502,199.507,199.461,199.475,21200000.0
2005-06-29 02:14:00,199.497,199.498,199.429,199.47,55300000.0
2005-06-29 02:15:00,199.466,199.499,199.446,199.477,84900000.0
2005-06-29 02:16:00,199.434,199.469,199.409,199.433,60900001.0
2005-06-29 02:17:00,199.407,199.446,199.384,199.412,58800000.0
2005-06-29 02:18:00,199.396,199.414,199.34,199.387,43200000.0
2005-06-29 02:19:00,199.406,199.435,199.379,199.382,42800000.0
2005-06-29 02:20:00,199.397,199.445,199.37,199.426,32500000.0
2005-06-29 02:21:00,199.439,199.439,199.402,199.408,41900000.0
2005-06-29 02:22:00,199.419,199.44,199.367,199.394,59000000.0
2005-06-29 02:23:00,199.386,199.415,199.362,199.402,89099999.0
2005-06-29 02:24:00,199.406,199.458,199.387,199.417,34500000.0
2005-06-29 02:25:00,199.434,199.434,199.385,199.415,83400000.0
2005-06-29 02:26:00,199.395,199.435,199.365,199.42,25300000.0
2005-06-29 02:27:00,199.381,199.456,199.371,199.451,29500000.0
2005-06-29 02:28:00,199.422,199.429,199.373,199.38,47100000.0
2005-06-29 02:29:00,199.41,199.431,199.342,199.342,17800000.0
2005-06-29 02:30:00,199.389,199.435,199.388,199.399,44400000.0
2005-06-29 02:31:00,199.421,199.442,199.402,199.436,30000000.0
2005-06-29 02:32:00,199.412,199.446,199.392,199.416,61800000.0
2005-06-29 02:33:00,199.422,199.439,199.383,199.426,35100000.0
2005-06-29 02:34:00,199.412,199.446,199.394,199.436,31400000.0
2005-06-29 02:35:00,199.43,199.438,199.37,199.388,46100000.0
2005-06-29 02:36:00,199.432,199.449,199.374,199.431,57100000.0
2005-06-29 02:37:00,199.413,199.439,199.378,199.39,62000000.0
2005-06-29 02:38:00,199.39,199.425,199.381,199.401,38500000.0
2005-06-29 02:39:00,199.432,199.432,199.384,199.408,42500000.0
2005-06-29 02:40:00,199.385,199.419,199.365,199.379,53700000.0
2005-06-29 02:41:00,199.429,199.432,199.388,199.423,36200000.0
2005-06-29 02:42:00,199.425,199.438,199.406,199.422,44599999.0
2005-06-29 02:43:00,199.39,199.457,199.39,199.406,28000000.0
2005-06-29 02:44:00,199.437,199.463,199.367,199.428,47500000.0
2005-06-29 02:45:00,199.438,199.498,199.421,199.498,90300001.0
2005-06-29 02:46:00,199.472,199.492,199.439,199.448,46300000.0
2005-06-29 02:47:00,199.505,199.509,199.435,199.494,52100000.0
2005-06-29 02:48:00,199.476,199.535,199.461,199.508,53800000.0
2005-06-29 02:49:00,199.512,199.518,199.448,199.494,38700000.0
2005-06-29 02:50:00,199.527,199.536,199.432,199.486,59700000.0
2005-06-29 02:51:00,199.53,199.53,199.453,199.459,23000000.0
2005-06-29 02:52:00,199.473,199.561,199.47,199.558,32800001.0
2005-06-29 02:53:00,199.508,199.55,199.496,199.51,21600000.0
2005-06-29 02:54:00,199.555,199.587,199.525,199.587,46500000.0
2005-06-29 02:55:00,199.562,199.591,199.541,199.591,64899999.0
2005-06-29 02:56:00,199.602,199.607,199.532,199.581,31500000.0
2005-06-29 02:57:00,199.57,199.589,199.537,199.568,21900000.0
2005-06-29 02:58:00,199.587,199.588,199.516,199.548,51399999.0
2005-06-29 02:59:00,199.54,199.606,199.517,199.589,59700000.0
2005-06-29 03:00:00,199.561,199.617,199.545,199.557,78300000.0
2005-06-29 03:01:00,199.59,199.689,199.59,199.687,17500000.0
2005-06-29 03:02:00,199.68,199.682,199.574,199.574,36900000.0
2005-06-29 03:03:00,199.658,199.762,199.638,199.744,85799999.0
2005-06-29 03:04:00,199.73,199.749,199.678,199.726,57200000.0
2005-06-29 03:05:00,199.72,199.736,199.644,199.699,60600000.0
2005-06-29 03:06:00,199.685,199.702,199.589,199.693,35700000.0
2005-06-29 03:07:00,199.72,199.737,199.7,199.721,44500000.0
2005-06-29 03:08:00,199.697,199.705,199.66,199.698,27300000.0
2005-06-29 03:09:00,199.678,199.716,199.663,199.687,60800000.0
2005-06-29 03:10:00,199.671,199.733,199.657,199.719,34500000.0
2005-06-29 03:11:00,199.728,199.728,199.661,199.688,86600000.0
2005-06-29 03:12:00,199.683,199.731,199.66,199.717,74600000.0
2005-06-29 03:13:00,199.683,199.739,199.667,199.677,55300000.0
2005-06-29 03:14:00,199.673,199.719,199.666,199.697,29900000.0
2005-06-29 03:15:00,199.678,199.737,199.665,199.737,51599999.0
2005-06-29 03:16:00,199.732,199.745,199.706,199.742,41100000.0
2005-06-29 03:17:00,199.733,199.768,199.708,199.766,53600001.0
2005-06-29 03:18:00,199.742,199.756,199.705,199.74,80800000.0
2005-06-29 03:19:00,199.712,199.741,199.682,199.729,46200000.0
2005-06-29 03:20:00,199.699,199.726,199.684,199.702,35200000.0
2005-06-29 03:21:00,199.698,199.72,199.674,199.712,74200000.0
2005-06-29 03:22:00,199.692,199.722,199.678,199.708,86300000.0
2005-06-29 03:23:00,199.694,199.739,199.672,199.728,51600000.0
2005-06-29 03:24:00,199.732,199.751,199.707,199.733,79800001.0
2005-06-29 03:25:00,199.69,199.727,199.662,199.707,60100000.0
2005-06-29 03:26:00,199.712,199.728,199.658,199.688,64800000.0
2005-06-29 03:27:00,199.725,199.731,199.64,199.665,38200000.0
2005-06-29 03:28:00,199.737,199.737,199.642,199.683,50000000.0
2005-06-29 03:29:00,199.712,199.721,199.682,199.704,28800000.0
2005-06-29 03:30:00,199.678,199.701,199.664,199.678,38300000.0
2005-06-29 03:31:00,199.626,199.696,199.622,199.69,84099999.0
2005-06-29 03:32:00,199.716,199.716,199.65,199.694,39800000.0
2005-06-29 03:33:00,199.695,199.713,199.661,199.707,32900000.0
2005-06-29 03:34:00,199.705,199.721,199.676,199.693,57100000.0
2005-06-29 03:35:00,199.703,199.728,199.673,199.697,64500000.0
2005-06-29 03:36:00,199.719,199.734,199.664,199.711,37100000.0
2005-06-29 03:37:00,199.709,199.734,199.688,199.707,99800000.0
2005-06-29 03:38:00,199.696,199.716,199.656,199.716,29900000.0
2005-06-29 03:39:00,199.654,199.688,199.644,199.688,53600000.0
2005-06-29 03:40:00,199.672,199.707,199.656,199.687,52600000.0
2005-06-29 03:41:00,199.698,199.747,199.673,199.728,37900000.0
2005-06-29 03:42:00,199.721,199.804,199.721,199.751,71200000.0
2005-06-29 03:43:00,199.757,199.796,199.718,199.788,86800000.0
2005-06-29 03:44:00,199.79,199.798,199.716,199.785,64400001.0
2005-06-29 03:45:00,199.829,199.846,199.796,199.826,31500000.0
2005-06-29 03:46:00,199.837,199.864,199.723,199.846,33300000.0
2005-06-29 03:47:00,199.9,199.924,199.83,199.92,82699998.0
2005-06-29 03:48:00,199.85,199.903,199.751,199.895,22100000.0
2005-06-29 03:49:00,199.899,199.907,199.831,199.854,34400000.0
2005-06-29 03:50:00,199.93,199.94,199.876,199.938,77500000.0
2005-06-29 03:51:00,200.01,200.071,199.962,200.071,39300000.0
2005-06-29 03:52:00,200.075,200.11,200.045,200.045,84800001.0
2005-06-29 03:53:00,199.995,200.051,199.985,200.013,56900000.0
2005-06-29 03:54:00,199.962,200.074,199.956,200.074,40000000.0
2005-06-29 03:55:00,200.023,200.023,199.966,199.971,32500000.0
2005-06-29 03:56:00,199.908,200.02,199.907,200.014,39800000.0
2005-06-29 03:57:00,199.988,200.02,199.948,200.008,45700000.0
2005-06-29 03:58:00,199.976,200.101,199.976,199.997,81599999.0
2005-06-29 03:59:00,199.965,200.063,199.942,200.013,43500000.0
2005-06-29 04:00:00,199.939,200.001,199.917,200.001,52800000.0
2005-06-29 04:01:00,200.007,200.029,199.931,199.978,41800000.0
2005-06-29 04:02:00,199.985,200.016,199.971,200.005,47500000.0
2005-06-29 04:03:00,199.97,200.023,199.97,199.994,49100000.0
2005-06-29 04:04:00,199.974,199.998,199.958,199.961,44699999.0
2005-06-29 04:05:00,199.96,200.0,199.934,199.934,58900000.0
2005-06-29 04:06:00,199.983,200.006,199.952,199.982,57500000.0
2005-06-29 04:07:00,200.0,200.011,199.947,199.947,33600000.0
2005-06-29 04:08:00,199.967,199.988,199.922,199.924,70300000.0
2005-06-29 04:09:00,199.898,200.004,199.898,199.948,61500000.0
2005-06-29 04:10:00,199.955,199.97,199.907,199.959,68400000.0
2005-06-29 04:11:00,199.993,199.993,199.881,199.893,47300000.0
2005-06-29 04:12:00,199.873,199.961,199.873,199.919,68199999.0
2005-06-29 04:13:00,199.955,199.969,199.889,199.901,37300000.0
2005-06-29 04:14:00,199.899,199.959,199.897,199.919,52699999.0
2005-06-29 04:15:00,199.962,199.969,199.889,199.907,67000000.0
2005-06-29 04:16:00,199.91,199.936,199.872,199.872,53600000.0
2005-06-29 04:17:00,199.89,199.91,199.825,199.836,20600000.0
2005-06-29 04:18:00,199.882,199.9,199.839,199.839,40900000.0
2005-06-29 04:19:00,199.862,199.89,199.798,199.83,37100000.0
2005-06-29 04:20:00,199.788,199.871,199.773,199.793,57100001.0
2005-06-29 04:21:00,199.788,199.858,199.787,199.857,54800000.0
2005-06-29 04:22:00,199.838,199.901,199.821,199.888,57400000.0
2005-06-29 04:23:00,199.868,199.88,199.849,199.867,77500000.0
2005-06-29 04:24:00,199.825,199.902,199.819,199.853,48100000.0
2005-06-29 04:25:00,199.86,199.892,199.8,199.8,35100000.0
2005-06-29 04:26:00,199.816,199.89,199.816,199.881,48400000.0
2005-06-29 04:27:00,199.827,199.897,199.803,199.864,39900000.0
2005-06-29 04:28:00,199.837,199.916,199.795,199.907,63600000.0
2005-06-29 04:29:00,199.896,199.94,199.892,199.931,35100000.0
2005-06-29 04:30:00,199.942,199.943,199.881,199.9,35400000.0
2005-06-29 04:31:00,199.954,199.958,199.891,199.891,51499999.0
2005-06-29 04:32:00,199.909,199.936,199.891,199.908,18600000.0
2005-06-29 04:33:00,199.928,199.954,199.868,199.903,52500000.0
2005-06-29 04:34:00,199.912,199.941,199.912,199.936,49800000.0
2005-06-29 04:35:00,199.928,199.951,199.893,199.923,24700000.0
2005-06-29 04:36:00,199.902,199.938,199.893,199.93,83200000.0
2005-06-29 04:37:00,199.937,199.956,199.907,199.934,22600000.0
2005-06-29 04:38:00,199.942,199.942,199.871,199.906,57200001.0
2005-06-29 04:39:00,199.915,199.92,199.878,199.895,41800000.0
2005-06-29 04:40:00,199.922,199.922,199.857,199.857,50600000.0
2005-06-29 04:41:00,199.884,199.906,199.869,199.906,16500000.0
2005-06-29 04:42:00,199.9,199.94,199.876,199.919,36200000.0
2005-06-29 04:43:00,199.909,199.918,199.863,199.894,59699999.0
2005-06-29 04:44:00,199.9,199.918,199.874,199.887,46700000.0
2005-06-29 04:45:00,199.89,199.916,199.875,199.907,53500000.0
2005-06-29 04:46:00,199.909,199.923,199.882,199.884,70700000.0
2005-06-29 04:47:00,199.904,199.925,199.863,199.881,42900000.0
2005-06-29 04:48:00,199.915,199.92,199.863,199.907,37500000.0
2005-06-29 04:49:00,199.924,199.946,199.899,199.908,67499999.0
2005-06-29 04:50:00,199.939,199.948,199.899,199.945,65600000.0
2005-06-29 04:51:00,199.96,199.96,199.877,199.92,53900000.0
2005-06-29 04:52:00,199.912,199.941,199.907,199.924,66400001.0
2005-06-29 04:53:00,199.899,199.945,199.877,199.912,58999999.0
2005-06-29 04:54:00,199.925,199.931,199.869,199.918,43400000.0
2005-06-29 04:55:00,199.895,199.924,199.821,199.84,32400000.0
2005-06-29 04:56:00,199.895,199.911,199.859,199.86,55300000.0
2005-06-29 04:57:00,199.896,199.914,199.874,199.887,39800000.0
2005-06-29 04:58:00,199.862,199.915,199.862,199.864,60800000.0
2005-06-29 04:59:00,199.868,199.92,199.868,199.92,19300000.0
2005-06-29 05:00:00,199.925,199.925,199.867,199.91,26800000.0
2005-06-29 05:01:00,199.91,199.933,199.892,199.911,64700000.0
2005-06-29 05:02:00,199.909,199.924,199.879,199.908,50500000.0
2005-06-29 05:03:00,199.947,199.947,199.869,199.898,52900000.0
2005-06-29 05:04:00,199.885,199.931,199.876,199.898,26400000.0
2005-06-29 05:05:00,199.927,199.946,199.889,199.895,46000000.0
2005-06-29 05:06:00,199.922,199.951,199.898,199.92,41400000.0
2005-06-29 05:07:00,199.905,199.956,199.895,199.935,62900000.0
2005-06-29 05:08:00,199.93,199.954,199.886,199.928,45600000.0
2005-06-29 05:09:00,199.935,199.966,199.92,199.92,51500001.0
2005-06-29 05:10:00,199.918,199.947,199.895,199.922,50200000.0
2005-06-29 05:11:00,199.916,199.967,199.902,199.967,39900000.0
2005-06-29 05:12:00,199.918,199.961,199.909,199.952,56300000.0
2005-06-29 05:13:00,199.975,199.975,199.899,199.93,62600000.0
2005-06-29 05:14:00,199.936,199.952,199.908,199.935,51300000.0
2005-06-29 05:15:00,199.911,199.972,199.91,199.95,81000000.0
2005-06-29 05:16:00,199.984,199.985,199.919,199.921,41100000.0
2005-06-29 05:17:00,199.938,199.998,199.938,199.988,23200000.0
2005-06-29 05:18:00,199.978,199.983,199.937,199.937,62900000.0
2005-06-29 05:19:00,199.971,199.983,199.93,199.972,50100000.0
2005-06-29 05:20:00,199.972,199.972,199.899,199.901,20000000.0
2005-06-29 05:21:00,199.972,199.989,199.932,199.959,71899998.0
2005-06-29 05:22:00,199.979,199.979,199.93,199.931,46500001.0
2005-06-29 05:23:00,199.989,199.991,199.943,199.979,33000000.0
2005-06-29 05:24:00,199.979,200.039,199.962,200.03,33000000.0
2005-06-29 05:25:00,199.992,200.021,199.959,200.007,46000000.0
2005-06-29 05:26:00,200.017,200.019,199.946,199.973,23800000.0
2005-06-29 05:27:00,199.994,199.997,199.942,199.978,29600000.0
2005-06-29 05:28:00,199.97,200.007,199.947,200.004,64500001.0
2005-06-29 05:29:00,199.989,200.009,199.957,199.986,33900000.0
2005-06-29 05:30:00,200.03,200.037,199.922,199.931,48600000.0
2005-06-29 05:31:00,200.008,200.021,199.983,199.996,51700000.0
2005-06-29 05:32:00,199.991,200.01,199.973,200.004,93200001.0
2005-06-29 05:33:00,199.998,200.02,199.98,199.98,49599999.0
2005-06-29 05:34:00,200.029,200.032,199.971,200.002,74600000.0
2005-06-29 05:35:00,200.009,200.025,199.994,200.012,53500000.0
2005-06-29 05:36:00,200.005,200.044,199.992,200.044,38800000.0
2005-06-29 05:37:00,200.056,200.056,199.98,200.01,54100001.0
2005-06-29 05:38:00,200.024,200.037,200.007,200.029,52600000.0
2005-06-29 05:39:00,199.992,200.019,199.96,199.999,40100000.0
2005-06-29 05:40:00,199.987,200.006,199.95,200.006,86500000.0
2005-06-29 05:41:00,199.956,200.001,199.956,199.995,60000000.0
2005-06-29 05:42:00,200.004,200.004,199.94,199.94,66900001.0
2005-06-29 05:43:00,199.992,200.026,199.974,200.005,63799999.0
2005-06-29 05:44:00,200.005,200.005,199.944,199.975,42900000.0
2005-06-29 05:45:00,199.967,199.992,199.941,199.969,34200000.0
2005-06-29 05:46:00,199.977,200.01,199.952,199.988,38100000.0
2005-06-29 05:47:00,200.012,200.021,199.946,199.966,29400000.0
2005-06-29 05:48:00,199.994,199.997,199.926,199.953,63700001.0
2005-06-29 05:49:00,199.946,199.985,199.943,199.985,30600000.0
2005-06-29 05:50:00,199.997,200.007,199.926,199.939,60500000.0
2005-06-29 05:51:00,199.934,199.971,199.928,199.928,52300000.0
2005-06-29 05:52:00,199.947,200.014,199.947,199.994,58500000.0
2005-06-29 05:53:00,199.968,199.983,199.954,199.973,56000001.0
2005-06-29 05:54:00,199.962,200.035,199.962,200.035,39200000.0
2005-06-29 05:55:00,199.973,200.008,199.959,199.981,55100000.0
2005-06-29 05:56:00,200.007,200.013,199.94,199.963,56200000.0
2005-06-29 05:57:00,199.994,199.994,199.949,199.966,63400000.0
2005-06-29 05:58:00,199.948,199.971,199.934,199.934,50900000.0
2005-06-29 05:59:00,199.925,199.996,199.925,199.977,75400000.0
2005-06-29 06:00:00,199.936,199.983,199.921,199.98,30200000.0
2005-06-29 06:01:00,199.976,199.978,199.931,199.95,74000002.0
2005-06-29 06:02:00,199.948,199.994,199.93,199.967,64900000.0
2005-06-29 06:03:00,199.957,199.985,199.927,199.957,45300000.0
2005-06-29 06:04:00,199.972,199.987,199.932,199.956,64100000.0
2005-06-29 06:05:00,199.945,199.983,199.936,199.965,59999999.0
2005-06-29 06:06:00,199.967,199.986,199.93,199.968,71600000.0
2005-06-29 06:07:00,199.987,199.998,199.935,199.971,40200000.0
2005-06-29 06:08:00,199.982,199.998,199.952,199.969,66499999.0
2005-06-29 06:09:00,199.994,200.013,199.962,199.973,47100000.0
2005-06-29 06:10:00,199.959,200.026,199.959,200.006,71899999.0
2005-06-29 06:11:00,200.014,200.029,199.971,199.988,37900000.0
2005-06-29 06:12:00,200.019,200.019,199.967,199.973,72000001.0
2005-06-29 06:13:00,199.973,200.019,199.96,200.014,61000000.0
2005-06-29 06:14:00,200.005,200.02,199.949,199.983,61800000.0
2005-06-29 06:15:00,200.0,200.027,199.973,200.025,34300000.0
2005-06-29 06:16:00,200.011,200.028,199.98,200.013,82400000.0
2005-06-29 06:17:00,200.006,200.029,199.987,200.001,41500000.0
2005-06-29 06:18:00,199.983,200.035,199.967,200.011,74900000.0
2005-06-29 06:19:00,200.002,200.022,199.981,199.999,54200000.0
2005-06-29 06:20:00,200.026,200.043,200.005,200.023,90299999.0
2005-06-29 06:21:00,200.011,200.018,199.964,200.015,25100000.0
2005-06-29 06:22:00,200.032,200.053,200.001,200.001,49399999.0
2005-06-29 06:23:00,200.008,200.038,199.985,199.997,60700000.0
2005-06-29 06:24:00,199.992,200.02,199.976,200.013,37900000.0
2005-06-29 06:25:00,199.964,200.032,199.964,200.021,53600001.0
2005-06-29 06:26:00,200.016,200.027,199.976,199.976,53700000.0
2005-06-29 06:27:00,200.007,200.02,199.968,199.973,60900000.0
2005-06-29 06:28:00,199.982,199.999,199.938,199.985,66900000.0
2005-06-29 06:29:00,199.977,199.994,199.917,199.994,74000000.0
2005-06-29 06:30:00,199.975,200.004,199.959,200.004,51100000.0
2005-06-29 06:31:00,199.993,200.005,199.946,199.968,64900001.0
2005-06-29 06:32:00,199.959,200.017,199.95,200.007,104400001.0
2005-06-29 06:33:00,200.014,200.014,199.955,199.955,62699998.0
2005-06-29 06:34:00,199.965,199.986,199.948,199.954,39400000.0
2005-06-29 06:35:00,199.957,199.973,199.921,199.946,53800000.0
2005-06-29 06:36:00,199.947,199.975,199.947,199.957,30600000.0
2005-06-29 06:37:00,199.959,199.973,199.935,199.945,34500000.0
2005-06-29 06:38:00,199.961,199.961,199.889,199.904,36000000.0
2005-06-29 06:39:00,199.937,199.959,199.886,199.896,60600000.0
2005-06-29 06:40:00,199.893,199.959,199.893,199.959,65500000.0
2005-06-29 06:41:00,199.947,199.962,199.933,199.954,39900000.0
2005-06-29 06:42:00,199.956,199.963,199.926,199.93,93200002.0
2005-06-29 06:43:00,199.923,199.95,199.894,199.942,67200000.0
2005-06-29 06:44:00,199.918,199.945,199.906,199.944,60800000.0
2005-06-29 06:45:00,199.92,199.99,199.919,199.968,67000001.0
2005-06-29 06:46:00,200.002,200.008,199.928,200.0,50600000.0
2005-06-29 06:47:00,199.992,199.993,199.931,199.978,38700000.0
2005-06-29 06:48:00,199.981,199.99,199.936,199.972,53800000.0
2005-06-29 06:49:00,199.96,199.98,199.94,199.945,20400000.0
2005-06-29 06:50:00,199.923,199.974,199.908,199.908,31400000.0
2005-06-29 06:51:00,199.983,199.983,199.897,199.911,43600000.0
2005-06-29 06:52:00,199.932,199.961,199.878,199.928,43500000.0
2005-06-29 06:53:00,199.897,199.931,199.821,199.862,43800000.0
2005-06-29 06:54:00,199.826,199.91,199.817,199.822,37500000.0
2005-06-29 06:55:00,199.832,199.885,199.817,199.827,29900000.0
2005-06-29 06:56:00,199.839,199.886,199.825,199.845,63200000.0
2005-06-29 06:57:00,199.882,199.928,199.818,199.857,52500001.0
2005-06-29 06:58:00,199.827,199.875,199.814,199.869,42900001.0
2005-06-29 06:59:00,199.829,199.866,199.82,199.842,70800000.0
2005-06-29 07:00:00,199.872,199.889,199.819,199.829,46100001.0
2005-06-29 07:01:00,199.89,199.903,199.84,199.869,41100000.0
2005-06-29 07:02:00,199.872,199.882,199.849,199.871,45800000.0
2005-06-29 07:03:00,199.859,199.932,199.859,199.932,52200001.0
2005-06-29 07:04:00,199.94,199.965,199.893,199.934,53000000.0
2005-06-29 07:05:00,199.892,199.973,199.869,199.973,72500000.0
2005-06-29 07:06:00,199.962,199.977,199.872,199.946,71599999.0
2005-06-29 07:07:00,199.969,199.978,199.904,199.959,22900000.0
2005-06-29 07:08:00,199.955,199.959,199.923,199.931,49400000.0
2005-06-29 07:09:00,199.941,199.952,199.909,199.941,74100002.0
2005-06-29 07:10:00,199.926,199.984,199.91,199.966,49000000.0
2005-06-29 07:11:00,199.958,199.981,199.929,199.977,79399999.0
2005-06-29 07:12:00,199.932,199.994,199.911,199.97,39900000.0
2005-06-29 07:13:00,199.959,199.968,199.911,199.933,63600001.0
2005-06-29 07:14:00,199.905,199.945,199.884,199.912,85900000.0
2005-06-29 07:15:00,199.896,199.946,199.89,199.912,37100000.0
2005-06-29 07:16:00,199.917,199.938,199.89,199.938,47400001.0
2005-06-29 07:17:00,199.957,199.967,199.868,199.868,37100000.0
2005-06-29 07:18:00,199.913,199.965,199.883,199.937,55800000.0
2005-06-29 07:19:00,199.897,199.914,199.877,199.908,46500000.0
2005-06-29 07:20:00,199.898,199.945,199.881,199.945,48200000.0
2005-06-29 07:21:00,199.947,199.95,199.891,199.929,34200000.0
2005-06-29 07:22:00,199.921,199.931,199.871,199.891,65700000.0
2005-06-29 07:23:00,199.893,199.928,199.886,199.925,49900001.0
2005-06-29 07:24:00,199.917,199.917,199.864,199.898,54300000.0
2005-06-29 07:25:00,199.863,199.907,199.855,199.862,71500000.0
2005-06-29 07:26:00,199.846,199.887,199.827,199.849,55700000.0
2005-06-29 07:27:00,199.874,199.904,199.843,199.851,50300000.0
2005-06-29 07:28:00,199.855,199.925,199.842,199.925,57200000.0
2005-06-29 07:29:00,199.918,199.918,199.89,199.901,103300001.0
2005-06-29 07:30:00,199.893,199.923,199.886,199.908,48400000.0
2005-06-29 07:31:00,199.936,199.936,199.879,199.915,45500000.0
2005-06-29 07:32:00,199.914,199.914,199.873,199.902,41400000.0
2005-06-29 07:33:00,199.823,199.921,199.823,199.921,60899999.0
2005-06-29 07:34:00,199.871,199.907,199.859,199.875,38600000.0
2005-06-29 07:35:00,199.862,199.883,199.846,199.882,51900000.0
2005-06-29 07:36:00,199.882,199.908,199.859,199.88,20400000.0
2005-06-29 07:37:00,199.871,199.894,199.853,199.888,84799999.0
2005-06-29 07:38:00,199.839,199.898,199.839,199.889,41500000.0
2005-06-29 07:39:00,199.875,199.915,199.868,199.901,67800000.0
2005-06-29 07:40:00,199.897,199.901,199.854,199.884,47300000.0
2005-06-29 07:41:00,199.895,199.93,199.895,199.911,58800001.0
2005-06-29 07:42:00,199.919,199.932,199.89,199.902,19800000.0
2005-06-29 07:43:00,199.92,199.942,199.871,199.871,51900000.0
2005-06-29 07:44:00,199.902,199.974,199.902,199.963,42300001.0
2005-06-29 07:45:00,199.943,199.97,199.922,199.965,75000001.0
2005-06-29 07:46:00,199.984,199.997,199.92,199.971,61000000.0
2005-06-29 07:47:00,200.002,200.002,199.938,199.966,81600000.0
2005-06-29 07:48:00,199.98,199.986,199.913,199.959,36400000.0
2005-06-29 07:49:00,199.915,199.956,199.89,199.942,25700000.0
2005-06-29 07:50:00,199.944,199.944,199.877,199.896,45900000.0
2005-06-29 07:51:00,199.95,199.957,199.886,199.925,52200001.0
2005-06-29 07:52:00,199.905,199.964,199.905,199.961,56600000.0
2005-06-29 07:53:00,199.975,199.975,199.921,199.921,72000000.0
2005-06-29 07:54:00,199.893,199.98,199.893,199.969,84199999.0
2005-06-29 07:55:00,199.955,199.985,199.94,199.94,37500000.0
2005-06-29 07:56:00,199.942,199.965,199.915,199.946,45100000.0
2005-06-29 07:57:00,199.977,199.994,199.921,199.979,42700000.0
2005-06-29 07:58:00,199.993,200.037,199.979,200.037,81599999.0
2005-06-29 07:59:00,200.058,200.063,199.966,199.971,45400000.0
2005-06-29 08:00:00,200.017,200.029,199.962,199.976,53300001.0
2005-06-29 08:01:00,199.983,200.015,199.965,200.003,55100000.0
2005-06-29 08:02:00,200.022,200.042,199.979,200.042,49000000.0
2005-06-29 08:03:00,200.022,200.052,199.992,200.021,49800000.0
2005-06-29 08:04:00,200.017,200.044,199.986,200.013,35900000.0
2005-06-29 08:05:00,200.022,200.039,199.971,200.011,54900000.0
2005-06-29 08:06:00,200.009,200.084,199.979,200.084,31900000.0
2005-06-29 08:07:00,200.038,200.05,199.986,200.037,75599999.0
2005-06-29 08:08:00,200.02,200.043,199.991,199.998,46700000.0
2005-06-29 08:09:00,200.042,200.048,199.988,200.006,23600000.0
2005-06-29 08:10:00,200.034,200.034,199.982,199.99,60400001.0
2005-06-29 08:11:00,200.005,200.018,199.955,200.01,64999999.0
2005-06-29 08:12:00,199.993,200.043,199.975,200.01,56400000.0
2005-06-29 08:13:00,200.042,200.059,199.97,199.983,35400000.0
2005-06-29 08:14:00,200.026,200.026,199.962,199.963,35600000.0
2005-06-29 08:15:00,199.98,199.991,199.939,199.939,21900000.0
2005-06-29 08:16:00,199.961,199.961,199.899,199.902,38100000.0
2005-06-29 08:17:00,199.943,199.948,199.854,199.856,51600000.0
2005-06-29 08:18:00,199.875,199.917,199.839,199.839,61000001.0
2005-06-29 08:19:00,199.875,199.906,199.835,199.84,56499999.0
2005-06-29 08:20:00,199.816,199.956,199.8,199.901,28000000.0
2005-06-29 08:21:00,199.826,199.906,199.801,199.837,44000000.0
2005-06-29 08:22:00,199.79,199.867,199.777,199.832,48400000.0
2005-06-29 08:23:00,199.805,199.9,199.789,199.859,62400000.0
2005-06-29 08:24:00,199.843,199.852,199.803,199.847,45800000.0
2005-06-29 08:25:00,199.847,199.858,199.811,199.845,117200001.0
2005-06-29 08:26:00,199.832,199.862,199.815,199.845,35600000.0
2005-06-29 08:27:00,199.869,199.874,199.836,199.862,46200000.0
2005-06-29 08:28:00,199.82,199.867,199.798,199.867,58900000.0
2005-06-29 08:29:00,199.9,199.908,199.838,199.873,29300000.0
2005-06-29 08:30:00,199.88,199.893,199.821,199.857,32500000.0
2005-06-29 08:31:00,199.844,199.847,199.782,199.802,40700000.0
2005-06-29 08:32:00,199.832,199.832,199.708,199.768,53500000.0
2005-06-29 08:33:00,199.79,199.833,199.743,199.757,70499999.0
2005-06-29 08:34:00,199.771,199.851,199.758,199.816,41100001.0
2005-06-29 08:35:00,199.748,199.832,199.732,199.814,34600000.0
2005-06-29 08:36:00,199.815,199.846,199.768,199.84,63200000.0
2005-06-29 08:37:00,199.833,199.833,199.707,199.771,40700000.0
2005-06-29 08:38:00,199.805,199.818,199.708,199.787,61500000.0
2005-06-29 08:39:00,199.788,199.788,199.706,199.738,62000000.0
2005-06-29 08:40:00,199.716,199.782,199.714,199.759,75399999.0
2005-06-29 08:41:00,199.733,199.79,199.715,199.777,72000000.0
2005-06-29 08:42:00,199.763,199.797,199.735,199.737,82600000.0
2005-06-29 08:43:00,199.71,199.788,199.696,199.769,30400000.0
2005-06-29 08:44:00,199.74,199.792,199.717,199.768,77300000.0
2005-06-29 08:45:00,199.727,199.748,199.717,199.735,56300000.0
2005-06-29 08:46:00,199.752,199.774,199.694,199.713,52600001.0
2005-06-29 08:47:00,199.715,199.746,199.698,199.739,69900002.0
2005-06-29 08:48:00,199.718,199.771,199.688,199.769,66000001.0
2005-06-29 08:49:00,199.727,199.754,199.679,199.736,69500000.0
2005-06-29 08:50:00,199.738,199.771,199.724,199.767,62800000.0
2005-06-29 08:51:00,199.737,199.754,199.687,199.754,48600000.0
2005-06-29 08:52:00,199.777,199.813,199.726,199.813,98600000.0
2005-06-29 08:53:00,199.81,199.823,199.746,199.754,31500000.0
2005-06-29 08:54:00,199.714,199.79,199.714,199.789,21200000.0
2005-06-29 08:55:00,199.794,199.804,199.739,199.756,51100000.0
2005-06-29 08:56:00,199.719,199.776,199.718,199.74,78799999.0
2005-06-29 08:57:00,199.762,199.778,199.71,199.71,46200000.0
2005-06-29 08:58:00,199.696,199.79,199.693,199.757,61599999.0
2005-06-29 08:59:00,199.754,199.784,199.729,199.784,49800000.0
2005-06-29 09:00:00,199.777,199.806,199.763,199.783,54200001.0
2005-06-29 09:01:00,199.771,199.791,199.742,199.743,78600000.0
2005-06-29 09:02:00,199.782,199.787,199.729,199.753,56899999.0
2005-06-29 09:03:00,199.79,199.798,199.743,199.773,41400000.0
2005-06-29 09:04:00,199.782,199.784,199.749,199.779,71000000.0
2005-06-29 09:05:00,199.797,199.797,199.72,199.731,25600000.0
2005-06-29 09:06:00,199.758,199.776,199.752,199.776,61500000.0
2005-06-29 09:07:00,199.736,199.793,199.72,199.786,37700000.0
2005-06-29 09:08:00,199.789,199.796,199.724,199.728,36200000.0
2005-06-29 09:09:00,199.765,199.769,199.709,199.709,43600000.0
2005-06-29 09:10:00,199.752,199.761,199.674,199.674,35700000.0
2005-06-29 09:11:00,199.722,199.742,199.693,199.693,42500000.0
2005-06-29 09:12:00,199.698,199.773,199.698,199.771,94600000.0
2005-06-29 09:13:00,199.773,199.786,199.746,199.778,72800000.0
2005-06-29 09:14:00,199.772,199.779,199.725,199.742,37900000.0
2005-06-29 09:15:00,199.763,199.77,199.726,199.763,51600000.0
2005-06-29 09:16:00,199.755,199.774,199.739,199.773,101999999.0
2005-06-29 09:17:00,199.753,199.785,199.734,199.766,40200000.0
2005-06-29 09:18:00,199.762,199.778,199.683,199.746,35200000.0
2005-06-29 09:19:00,199.745,199.762,199.708,199.736,20400000.0
2005-06-29 09:20:00,199.759,199.809,199.741,199.809,49900000.0
2005-06-29 09:21:00,199.818,199.818,199.755,199.768,56499999.0
2005-06-29 09:22:00,199.752,199.821,199.752,199.797,41300000.0
2005-06-29 09:23:00,199.812,199.812,199.746,199.774,38000000.0
2005-06-29 09:24:00,199.792,199.792,199.746,199.788,32200000.0
2005-06-29 09:25:00,199.781,199.827,199.772,199.827,59300000.0
2005-06-29 09:26:00,199.819,199.841,199.814,199.822,66100000.0
2005-06-29 09:27:00,199.834,199.835,199.811,199.823,72000000.0
2005-06-29 09:28:00,199.852,199.852,199.814,199.844,50799999.0
2005-06-29 09:29:00,199.837,199.852,199.819,199.852,63900000.0
2005-06-29 09:30:00,199.862,199.89,199.855,199.87,46800000.0
2005-06-29 09:31:00,199.868,199.886,199.853,199.87,39800000.0
2005-06-29 09:32:00,199.798,199.904,199.798,199.897,53199999.0
2005-06-29 09:33:00,199.865,199.913,199.838,199.904,36999999.0
2005-06-29 09:34:00,199.922,199.94,199.862,199.909,31600000.0
2005-06-29 09:35:00,199.947,199.958,199.865,199.913,75600000.0
2005-06-29 09:36:00,199.904,199.937,199.892,199.936,83800000.0
2005-06-29 09:37:00,199.87,199.935,199.86,199.913,82100000.0
2005-06-29 09:38:00,199.92,199.922,199.856,199.894,52300000.0
2005-06-29 09:39:00,199.914,199.917,199.864,199.886,45399999.0
2005-06-29 09:40:00,199.915,199.918,199.871,199.898,21700000.0
2005-06-29 09:41:00,199.905,199.979,199.896,199.979,49000000.0
2005-06-29 09:42:00,199.983,200.093,199.983,200.093,22600000.0
2005-06-29 09:43:00,200.06,200.099,200.033,200.07,44200000.0
2005-06-29 09:44:00,200.033,200.081,199.974,200.069,51599999.0
2005-06-29 09:45:00,200.023,200.036,199.963,200.026,50700000.0
2005-06-29 09:46:00,200.013,200.013,199.937,199.99,71200000.0
2005-06-29 09:47:00,199.979,200.024,199.974,199.995,69899999.0
2005-06-29 09:48:00,200.029,200.036,199.941,199.965,64400000.0
2005-06-29 09:49:00,200.009,200.045,199.986,199.991,32200000.0
2005-06-29 09:50:00,200.03,200.046,199.998,200.035,62100000.0
2005-06-29 09:51:00,200.036,200.075,200.016,200.049,35100000.0
2005-06-29 09:52:00,200.034,200.068,200.019,200.068,32100000.0
2005-06-29 09:53:00,200.078,200.097,200.066,200.096,79199999.0
2005-06-29 09:54:00,200.05,200.064,199.99,199.99,56100000.0
2005-06-29 09:55:00,199.92,199.959,199.899,199.959,32000000.0
2005-06-29 09:56:00,199.945,199.953,199.908,199.93,45900000.0
2005-06-29 09:57:00,199.946,199.972,199.946,199.966,64600000.0
2005-06-29 09:58:00,199.979,200.014,199.979,200.006,42400000.0
2005-06-29 09:59:00,200.01,200.024,199.991,199.991,84800000.0
2005-06-29 10:00:00,200.009,200.055,200.001,200.054,75600000.0
2005-06-29 10:01:00,200.065,200.071,200.023,200.033,62899999.0
2005-06-29 10:02:00,200.048,200.083,200.048,200.068,63600000.0
2005-06-29 10:03:00,200.037,200.037,200.01,200.029,19600000.0
2005-06-29 10:04:00,200.023,200.1,200.023,200.097,26000000.0
2005-06-29 10:05:00,200.103,200.108,200.055,200.059,31900000.0
2005-06-29 10:06:00,200.063,200.094,200.057,200.076,35900000.0
2005-06-29 10:07:00,200.063,200.09,200.06,200.076,22200000.0
2005-06-29 10:08:00,200.047,200.067,200.045,200.061,60800000.0
2005-06-29 10:09:00,200.045,200.057,200.016,200.043,40000001.0
2005-06-29 10:10:00,200.025,200.056,199.994,200.055,31900000.0
2005-06-29 10:11:00,200.046,200.079,200.011,200.039,29500000.0
2005-06-29 10:12:00,200.087,200.1,200.045,200.078,63200000.0
2005-06-29 10:13:00,200.046,200.102,200.035,200.089,57899999.0
2005-06-29 10:14:00,200.066,200.101,200.045,200.099,47200000.0
2005-06-29 10:15:00,200.112,200.118,200.058,200.096,46600000.0
2005-06-29 10:16:00,200.082,200.119,200.068,200.097,51900000.0
2005-06-29 10:17:00,200.07,200.112,200.06,200.071,33500000.0
2005-06-29 10:18:00,200.125,200.132,200.06,200.108,49200000.0
2005-06-29 10:19:00,200.107,200.117,200.067,200.083,37500000.0
2005-06-29 10:20:00,200.072,200.081,200.054,200.065,50300000.0
2005-06-29 10:21:00,200.05,200.079,200.044,200.044,57700000.0
2005-06-29 10:22:00,200.047,200.071,200.03,200.058,41700000.0
2005-06-29 10:23:00,200.056,200.074,200.045,200.06,58500000.0
2005-06-29 10:24:00,200.063,200.08,200.043,200.08,48600000.0
2005-06-29 10:25:00,200.062,200.071,200.045,200.063,65400000.0
2005-06-29 10:26:00,200.068,200.107,200.068,200.107,16700000.0
2005-06-29 10:27:00,200.123,200.123,200.097,200.115,50300000.0
2005-06-29 10:28:00,200.114,200.116,200.097,200.112,75900000.0
2005-06-29 10:29:00,200.12,200.16,200.11,200.132,50300000.0
2005-06-29 10:30:00,200.121,200.151,200.112,200.142,69600000.0
2005-06-29 10:31:00,200.138,200.183,200.138,200.169,59600000.0
2005-06-29 10:32:00,200.195,200.21,200.155,200.155,58500000.0
2005-06-29 10:33:00,200.163,200.215,200.155,200.194,63500000.0
2005-06-29 10:34:00,200.208,200.227,200.2,200.208,72300000.0
2005-06-29 10:35:00,200.208,200.225,200.199,200.21,47800000.0
2005-06-29 10:36:00,200.219,200.237,200.217,200.237,32300000.0
2005-06-29 10:37:00,200.244,200.249,200.228,200.228,50200000.0
2005-06-29 10:38:00,200.226,200.237,200.215,200.228,59799999.0
2005-06-29 10:39:00,200.221,200.239,200.204,200.204,93700000.0
2005-06-29 10:40:00,200.204,200.214,200.171,200.184,70300000.0
2005-06-29 10:41:00,200.219,200.244,200.202,200.221,34100000.0
2005-06-29 10:42:00,200.216,200.257,200.213,200.246,47800000.0
2005-06-29 10:43:00,200.234,200.281,200.214,200.255,53599999.0
2005-06-29 10:44:00,200.233,200.271,200.216,200.218,90000000.0
2005-06-29 10:45:00,200.242,200.252,200.169,200.22,21800000.0
2005-06-29 10:46:00,200.17,200.214,200.166,200.19,45900001.0
2005-06-29 10:47:00,200.226,200.255,200.205,200.247,49000000.0
2005-06-29 10:48:00,200.246,200.257,200.227,200.227,91100000.0
2005-06-29 10:49:00,200.247,200.25,200.201,200.216,72200000.0
2005-06-29 10:50:00,200.215,200.256,200.181,200.234,82900000.0
2005-06-29 10:51:00,200.219,200.249,200.2,200.235,57500001.0
2005-06-29 10:52:00,200.173,200.239,200.17,200.192,52500001.0
2005-06-29 10:53:00,200.185,200.199,200.105,200.173,91800000.0
2005-06-29 10:54:00,200.175,200.183,200.11,200.119,80300000.0
2005-06-29 10:55:00,200.111,200.155,200.091,200.123,82100003.0
2005-06-29 10:56:00,200.128,200.157,200.085,200.106,35500000.0
2005-06-29 10:57:00,200.111,200.218,200.098,200.149,26700000.0
2005-06-29 10:58:00,200.145,200.194,200.112,200.139,67499999.0
2005-06-29 10:59:00,200.137,200.151,200.114,200.114,44500000.0
2005-06-29 11:00:00,200.104,200.159,200.104,200.141,50600000.0
2005-06-29 11:01:00,200.18,200.193,200.126,200.173,55499999.0
2005-06-29 11:02:00,200.197,200.203,200.153,200.154,44199998.0
2005-06-29 11:03:00,200.179,200.19,200.153,200.166,49600001.0
2005-06-29 11:04:00,200.154,200.221,200.154,200.206,43100000.0
2005-06-29 11:05:00,200.191,200.232,200.178,200.209,40800000.0
2005-06-29 11:06:00,200.209,200.219,200.176,200.211,67799999.0
2005-06-29 11:07:00,200.175,200.196,200.158,200.174,36700000.0
2005-06-29 11:08:00,200.183,200.231,200.168,200.222,43899999.0
2005-06-29 11:09:00,200.186,200.214,200.166,200.186,75300000.0
2005-06-29 11:10:00,200.179,200.193,200.146,200.186,55300001.0
2005-06-29 11:11:00,200.187,200.21,200.174,200.208,43000000.0
2005-06-29 11:12:00,200.211,200.214,200.171,200.207,72300000.0
2005-06-29 11:13:00,200.179,200.232,200.165,200.208,67199999.0
2005-06-29 11:14:00,200.213,200.303,200.207,200.283,31600000.0
2005-06-29 11:15:00,200.3,200.302,200.254,200.293,49200000.0
2005-06-29 11:16:00,200.245,200.358,200.221,200.357,32500000.0
2005-06-29 11:17:00,200.303,200.349,200.283,200.327,38200000.0
2005-06-29 11:18:00,200.282,200.306,200.258,200.29,45300000.0
2005-06-29 11:19:00,200.262,200.282,200.232,200.282,37300000.0
2005-06-29 11:20:00,200.315,200.332,200.233,200.264,18400000.0
2005-06-29 11:21:00,200.257,200.274,200.175,200.175,70199999.0
2005-06-29 11:22:00,200.204,200.219,200.143,200.206,32200000.0
2005-06-29 11:23:00,200.24,200.252,200.125,200.125,27100000.0
2005-06-29 11:24:00,200.128,200.277,200.128,200.251,38900000.0
2005-06-29 11:25:00,200.133,200.211,200.128,200.144,36200000.0
2005-06-29 11:26:00,200.173,200.196,200.12,200.131,40500000.0
2005-06-29 11:27:00,200.148,200.191,200.13,200.163,39300000.0
2005-06-29 11:28:00,200.202,200.214,200.163,200.193,33400000.0
2005-06-29 11:29:00,200.223,200.223,200.169,200.191,70699998.0
2005-06-29 11:30:00,200.169,200.194,200.14,200.194,42300000.0
2005-06-29 11:31:00,200.202,200.207,200.149,200.175,64100000.0
2005-06-29 11:32:00,200.172,200.194,200.143,200.171,43499999.0
2005-06-29 11:33:00,200.173,200.22,200.154,200.207,38600000.0
2005-06-29 11:34:00,200.201,200.233,200.197,200.233,47100000.0
2005-06-29 11:35:00,200.225,200.244,200.199,200.226,40900000.0
2005-06-29 11:36:00,200.203,200.226,200.174,200.188,48100000.0
2005-06-29 11:37:00,200.214,200.221,200.156,200.163,68300001.0
2005-06-29 11:38:00,200.202,200.217,200.172,200.205,65899999.0
2005-06-29 11:39:00,200.17,200.183,200.145,200.16,29300000.0
2005-06-29 11:40:00,200.152,200.177,200.118,200.123,45700000.0
2005-06-29 11:41:00,200.168,200.184,200.071,200.08,88399998.0
2005-06-29 11:42:00,200.114,200.143,200.078,200.106,84900000.0
2005-06-29 11:43:00,200.113,200.176,200.111,200.111,38800000.0
2005-06-29 11:44:00,200.12,200.158,200.077,200.158,66000000.0
2005-06-29 11:45:00,200.11,200.14,200.066,200.103,49800000.0
2005-06-29 11:46:00,200.12,200.149,200.107,200.131,87000001.0
2005-06-29 11:47:00,200.152,200.16,200.137,200.158,28700000.0
2005-06-29 11:48:00,200.108,200.146,200.095,200.136,27800000.0
2005-06-29 11:49:00,200.122,200.157,200.112,200.141,47800000.0
2005-06-29 11:50:00,200.152,200.158,200.117,200.127,50100001.0
2005-06-29 11:51:00,200.11,200.196,200.11,200.187,83199998.0
2005-06-29 11:52:00,200.167,200.183,200.109,200.149,45300001.0
2005-06-29 11:53:00,200.197,200.198,200.14,200.173,97099999.0
2005-06-29 11:54:00,200.227,200.233,200.112,200.167,56800001.0
2005-06-29 11:55:00,200.207,200.21,200.168,200.185,36600000.0
2005-06-29 11:56:00,200.196,200.203,200.156,200.164,46300000.0
2005-06-29 11:57:00,200.153,200.209,200.145,200.208,38700000.0
2005-06-29 11:58:00,200.177,200.2,200.168,200.177,47800000.0
2005-06-29 11:59:00,200.206,200.219,200.177,200.195,31300000.0
2005-06-29 12:00:00,200.205,200.205,200.034,200.042,27600000.0
2005-06-29 12:01:00,200.064,200.082,199.936,200.028,44400000.0
2005-06-29 12:02:00,199.89,199.986,199.849,199.854,105000002.0
2005-06-29 12:03:00,199.855,199.873,199.825,199.855,31500000.0
2005-06-29 12:04:00,199.864,199.882,199.851,199.873,69500000.0
2005-06-29 12:05:00,199.851,200.008,199.815,199.92,47200000.0
2005-06-29 12:06:00,199.882,199.942,199.816,199.816,64100000.0
2005-06-29 12:07:00,199.86,199.912,199.812,199.835,101100000.0
2005-06-29 12:08:00,199.823,199.854,199.805,199.829,44599999.0
2005-06-29 12:09:00,199.826,199.848,199.802,199.821,28400000.0
2005-06-29 12:10:00,199.855,199.859,199.81,199.838,40700000.0
2005-06-29 12:11:00,199.834,199.851,199.801,199.836,52099999.0
2005-06-29 12:12:00,199.843,199.86,199.79,199.802,30200000.0
2005-06-29 12:13:00,199.847,199.847,199.691,199.703,40200000.0
2005-06-29 12:14:00,199.709,199.755,199.631,199.631,49300000.0
2005-06-29 12:15:00,199.615,199.747,199.615,199.702,54900000.0
2005-06-29 12:16:00,199.65,199.754,199.641,199.714,63500000.0
2005-06-29 12:17:00,199.69,199.777,199.688,199.727,88300000.0
2005-06-29 12:18:00,199.702,199.766,199.669,199.669,40300000.0
2005-06-29 12:19:00,199.66,199.697,199.634,199.64,47700000.0
2005-06-29 12:20:00,199.65,199.691,199.638,199.65,56599999.0
2005-06-29 12:21:00,199.656,199.691,199.632,199.665,42200000.0
2005-06-29 12:22:00,199.706,199.717,199.67,199.702,36100000.0
2005-06-29 12:23:00,199.721,199.739,199.698,199.723,37400000.0
2005-06-29 12:24:00,199.727,199.766,199.7,199.744,49800000.0
2005-06-29 12:25:00,199.765,199.767,199.711,199.767,57299999.0
2005-06-29 12:26:00,199.752,199.76,199.711,199.738,38300000.0
2005-06-29 12:27:00,199.712,199.718,199.671,199.698,55600000.0
2005-06-29 12:28:00,199.728,199.728,199.664,199.677,38700000.0
2005-06-29 12:29:00,199.685,199.694,199.617,199.661,50199999.0
2005-06-29 12:30:00,199.677,199.687,199.606,199.618,71500001.0
2005-06-29 12:31:00,199.68,199.717,199.604,199.619,33100000.0
2005-06-29 12:32:00,199.66,199.687,199.588,199.593,53800000.0
2005-06-29 12:33:00,199.544,199.565,199.479,199.479,53999999.0
2005-06-29 12:34:00,199.444,199.545,199.443,199.473,69300001.0
2005-06-29 12:35:00,199.502,199.541,199.44,199.5,45000000.0
2005-06-29 12:36:00,199.505,199.584,199.481,199.542,22600000.0
2005-06-29 12:37:00,199.555,199.573,199.507,199.573,94000000.0
2005-06-29 12:38:00,199.564,199.581,199.534,199.57,49300000.0
2005-06-29 12:39:00,199.543,199.615,199.519,199.615,68600000.0
2005-06-29 12:40:00,199.56,199.634,199.463,199.631,48000000.0
2005-06-29 12:41:00,199.543,199.621,199.543,199.602,68800001.0
2005-06-29 12:42:00,199.548,199.622,199.53,199.564,57400000.0
2005-06-29 12:43:00,199.548,199.592,199.541,199.578,29100000.0
2005-06-29 12:44:00,199.577,199.589,199.544,199.563,51400000.0
2005-06-29 12:45:00,199.56,199.631,199.539,199.629,56400000.0
2005-06-29 12:46:00,199.618,199.631,199.588,199.611,88800002.0
2005-06-29 12:47:00,199.614,199.617,199.562,199.598,49300000.0
2005-06-29 12:48:00,199.605,199.631,199.541,199.571,51900000.0
2005-06-29 12:49:00,199.598,199.61,199.57,199.591,79500000.0
2005-06-29 12:50:00,199.597,199.617,199.574,199.578,34900000.0
2005-06-29 12:51:00,199.608,199.634,199.579,199.634,60000001.0
2005-06-29 12:52:00,199.638,199.638,199.603,199.62,110700001.0
2005-06-29 12:53:00,199.637,199.659,199.601,199.636,81400001.0
2005-06-29 12:54:00,199.653,199.685,199.614,199.685,81900001.0
2005-06-29 12:55:00,199.655,199.665,199.608,199.665,78200001.0
2005-06-29 12:56:00,199.67,199.67,199.566,199.602,64800000.0
2005-06-29 12:57:00,199.587,199.622,199.571,199.617,43800000.0
2005-06-29 12:58:00,199.6,199.613,199.571,199.613,76999999.0
2005-06-29 12:59:00,199.607,199.616,199.556,199.616,95200000.0
2005-06-29 13:00:00,199.608,199.625,199.589,199.624,45300000.0
2005-06-29 13:01:00,199.632,199.639,199.556,199.591,39800000.0
2005-06-29 13:02:00,199.624,199.624,199.581,199.62,62300001.0
2005-06-29 13:03:00,199.599,199.615,199.569,199.608,52500000.0
2005-06-29 13:04:00,199.613,199.613,199.567,199.596,53900000.0
2005-06-29 13:05:00,199.58,199.606,199.548,199.606,73900000.0
2005-06-29 13:06:00,199.571,199.596,199.553,199.558,82500001.0
2005-06-29 13:07:00,199.567,199.583,199.54,199.583,83500001.0
2005-06-29 13:08:00,199.538,199.617,199.538,199.617,46900000.0
2005-06-29 13:09:00,199.637,199.644,199.595,199.626,77000001.0
2005-06-29 13:10:00,199.659,199.683,199.615,199.67,90900000.0
2005-06-29 13:11:00,199.628,199.656,199.587,199.632,37900000.0
2005-06-29 13:12:00,199.627,199.632,199.55,199.583,44100000.0
2005-06-29 13:13:00,199.577,199.588,199.471,199.471,37800000.0
2005-06-29 13:14:00,199.477,199.564,199.441,199.564,60300000.0
2005-06-29 13:15:00,199.572,199.598,199.502,199.575,53500000.0
2005-06-29 13:16:00,199.606,199.623,199.567,199.615,36100000.0
2005-06-29 13:17:00,199.582,199.626,199.563,199.626,81000001.0
2005-06-29 13:18:00,199.582,199.582,199.501,199.511,46000000.0
2005-06-29 13:19:00,199.519,199.55,199.493,199.503,46099999.0
2005-06-29 13:20:00,199.578,199.578,199.487,199.517,53600000.0
2005-06-29 13:21:00,199.544,199.563,199.486,199.519,34200000.0
2005-06-29 13:22:00,199.523,199.585,199.511,199.585,59600000.0
2005-06-29 13:23:00,199.542,199.597,199.515,199.597,79700001.0
2005-06-29 13:24:00,199.617,199.617,199.538,199.568,38400000.0
2005-06-29 13:25:00,199.582,199.603,199.538,199.582,46700000.0
2005-06-29 13:26:00,199.57,199.622,199.542,199.574,49400001.0
2005-06-29 13:27:00,199.587,199.604,199.539,199.568,40700000.0
2005-06-29 13:28:00,199.528,199.569,199.528,199.568,39400000.0
2005-06-29 13:29:00,199.55,199.586,199.543,199.557,86599999.0
2005-06-29 13:30:00,199.559,199.578,199.505,199.511,26000000.0
2005-06-29 13:31:00,199.489,199.529,199.468,199.487,40600000.0
2005-06-29 13:32:00,199.52,199.553,199.454,199.478,102700000.0
2005-06-29 13:33:00,199.435,199.503,199.432,199.474,47500000.0
2005-06-29 13:34:00,199.445,199.515,199.445,199.499,32700000.0
2005-06-29 13:35:00,199.461,199.559,199.446,199.447,71100001.0
2005-06-29 13:36:00,199.487,199.488,199.41,199.423,82100000.0
2005-06-29 13:37:00,199.452,199.465,199.375,199.393,46400000.0
2005-06-29 13:38:00,199.395,199.43,199.379,199.409,60900000.0
2005-06-29 13:39:00,199.409,199.426,199.392,199.421,83100002.0
2005-06-29 13:40:00,199.405,199.431,199.383,199.4,70100000.0
2005-06-29 13:41:00,199.388,199.458,199.367,199.425,73199999.0
2005-06-29 13:42:00,199.406,199.431,199.378,199.427,25000000.0
2005-06-29 13:43:00,199.376,199.413,199.357,199.409,52700001.0
2005-06-29 13:44:00,199.387,199.411,199.37,199.394,49500000.0
2005-06-29 13:45:00,199.402,199.433,199.398,199.422,36900000.0
2005-06-29 13:46:00,199.389,199.44,199.375,199.44,57300000.0
2005-06-29 13:47:00,199.419,199.447,199.392,199.435,51500001.0
2005-06-29 13:48:00,199.442,199.442,199.401,199.401,57899999.0
2005-06-29 13:49:00,199.394,199.417,199.374,199.417,54100000.0
2005-06-29 13:50:00,199.404,199.414,199.38,199.414,79700001.0
2005-06-29 13:51:00,199.406,199.411,199.366,199.395,37700001.0
2005-06-29 13:52:00,199.42,199.42,199.321,199.368,86999999.0
2005-06-29 13:53:00,199.375,199.405,199.35,199.396,54700000.0
2005-06-29 13:54:00,199.374,199.401,199.374,199.399,68500000.0
2005-06-29 13:55:00,199.386,199.44,199.37,199.437,42600000.0
2005-06-29 13:56:00,199.434,199.454,199.416,199.427,40700000.0
2005-06-29 13:57:00,199.45,199.45,199.369,199.416,78700000.0
2005-06-29 13:58:00,199.445,199.45,199.393,199.421,51000000.0
2005-06-29 13:59:00,199.426,199.466,199.413,199.466,16800000.0
2005-06-29 14:00:00,199.459,199.482,199.423,199.442,25800000.0
2005-06-29 14:01:00,199.466,199.478,199.407,199.425,65200001.0
2005-06-29 14:02:00,199.447,199.455,199.395,199.398,52300001.0
2005-06-29 14:03:00,199.412,199.434,199.385,199.423,37900000.0
2005-06-29 14:04:00,199.427,199.431,199.363,199.397,81600002.0
2005-06-29 14:05:00,199.388,199.421,199.361,199.361,73200000.0
2005-06-29 14:06:00,199.321,199.389,199.316,199.38,43700000.0
2005-06-29 14:07:00,199.366,199.444,199.335,199.434,41700000.0
2005-06-29 14:08:00,199.42,199.452,199.397,199.452,74999999.0
2005-06-29 14:09:00,199.437,199.461,199.418,199.436,45800001.0
2005-06-29 14:10:00,199.421,199.459,199.416,199.436,36000000.0
2005-06-29 14:11:00,199.442,199.462,199.418,199.418,50900000.0
2005-06-29 14:12:00,199.365,199.441,199.353,199.441,24700000.0
2005-06-29 14:13:00,199.403,199.431,199.359,199.431,64800000.0
2005-06-29 14:14:00,199.401,199.437,199.394,199.428,41300000.0
2005-06-29 14:15:00,199.425,199.428,199.371,199.413,41300000.0
2005-06-29 14:16:00,199.376,199.444,199.359,199.429,23800000.0
2005-06-29 14:17:00,199.443,199.474,199.433,199.471,44500000.0
2005-06-29 14:18:00,199.497,199.502,199.467,199.498,84700000.0
2005-06-29 14:19:00,199.491,199.491,199.4,199.435,70200000.0
2005-06-29 14:20:00,199.452,199.463,199.424,199.447,76499999.0
2005-06-29 14:21:00,199.392,199.457,199.392,199.452,31900000.0
2005-06-29 14:22:00,199.442,199.447,199.391,199.42,69600000.0
2005-06-29 14:23:00,199.418,199.446,199.39,199.44,41000000.0
2005-06-29 14:24:00,199.427,199.477,199.407,199.453,75600001.0
2005-06-29 14:25:00,199.441,199.491,199.432,199.479,28400000.0
2005-06-29 14:26:00,199.464,199.491,199.448,199.448,30000000.0
2005-06-29 14:27:00,199.462,199.479,199.414,199.452,103800001.0
2005-06-29 14:28:00,199.417,199.434,199.403,199.429,34100000.0
2005-06-29 14:29:00,199.433,199.486,199.433,199.486,36300000.0
2005-06-29 14:30:00,199.475,199.489,199.445,199.487,49300000.0
2005-06-29 14:31:00,199.507,199.514,199.475,199.503,53300000.0
2005-06-29 14:32:00,199.494,199.494,199.414,199.436,58900000.0
2005-06-29 14:33:00,199.425,199.447,199.392,199.416,34900000.0
2005-06-29 14:34:00,199.422,199.422,199.358,199.358,25900000.0
2005-06-29 14:35:00,199.369,199.378,199.346,199.35,43400000.0
2005-06-29 14:36:00,199.372,199.401,199.312,199.329,47500000.0
2005-06-29 14:37:00,199.323,199.479,199.323,199.468,72100001.0
2005-06-29 14:38:00,199.353,199.393,199.324,199.347,70600000.0
2005-06-29 14:39:00,199.393,199.4,199.269,199.298,27900000.0
2005-06-29 14:40:00,199.307,199.319,199.274,199.285,72100000.0
2005-06-29 14:41:00,199.325,199.336,199.288,199.299,49799999.0
2005-06-29 14:42:00,199.285,199.301,199.251,199.288,38600000.0
2005-06-29 14:43:00,199.248,199.278,199.24,199.24,36600000.0
2005-06-29 14:44:00,199.252,199.256,199.213,199.23,38500000.0
2005-06-29 14:45:00,199.255,199.255,199.185,199.185,38700000.0
2005-06-29 14:46:00,199.15,199.206,199.132,199.188,25400000.0
2005-06-29 14:47:00,199.202,199.235,199.162,199.22,54500000.0
2005-06-29 14:48:00,199.213,199.244,199.183,199.244,64700000.0
2005-06-29 14:49:00,199.198,199.23,199.188,199.207,53700000.0
2005-06-29 14:50:00,199.196,199.242,199.181,199.223,56800000.0
2005-06-29 14:51:00,199.221,199.234,199.181,199.205,72600000.0
2005-06-29 14:52:00,199.222,199.222,199.176,199.219,48500000.0
2005-06-29 14:53:00,199.206,199.269,199.2,199.269,39700000.0
2005-06-29 14:54:00,199.242,199.252,199.179,199.236,79700001.0
2005-06-29 14:55:00,199.247,199.247,199.212,199.23,53900000.0
2005-06-29 14:56:00,199.249,199.249,199.186,199.221,28500000.0
2005-06-29 14:57:00,199.224,199.257,199.208,199.25,64000000.0
2005-06-29 14:58:00,199.231,199.248,199.211,199.222,51300000.0
2005-06-29 14:59:00,199.226,199.247,199.198,199.212,30200000.0
2005-06-29 15:00:00,199.215,199.22,199.182,199.206,41600000.0
2005-06-29 15:01:00,199.226,199.24,199.181,199.192,62800000.0
2005-06-29 15:02:00,199.197,199.215,199.143,199.167,61000000.0
2005-06-29 15:03:00,199.159,199.197,199.117,199.117,33000000.0
2005-06-29 15:04:00,199.113,199.182,199.113,199.182,37400000.0
2005-06-29 15:05:00,199.178,199.215,199.168,199.17,35100000.0
2005-06-29 15:06:00,199.218,199.23,199.171,199.177,45900000.0
2005-06-29 15:07:00,199.203,199.241,199.18,199.206,73000000.0
2005-06-29 15:08:00,199.196,199.217,199.174,199.213,58000000.0
2005-06-29 15:09:00,199.164,199.197,199.153,199.194,69100000.0
2005-06-29 15:10:00,199.205,199.218,199.141,199.191,15500000.0
2005-06-29 15:11:00,199.196,199.203,199.164,199.19,22100000.0
2005-06-29 15:12:00,199.158,199.181,199.134,199.181,43100001.0
2005-06-29 15:13:00,199.132,199.189,199.125,199.147,43100000.0
2005-06-29 15:14:00,199.144,199.175,199.124,199.175,64799999.0
2005-06-29 15:15:00,199.174,199.174,199.132,199.152,71800000.0
2005-06-29 15:16:00,199.105,199.164,199.072,199.135,47000000.0
2005-06-29 15:17:00,199.115,199.123,199.047,199.069,35100000.0
2005-06-29 15:18:00,199.115,199.152,199.072,199.113,81800000.0
2005-06-29 15:19:00,199.132,199.158,199.104,199.158,41800000.0
2005-06-29 15:20:00,199.144,199.161,199.137,199.161,27900000.0
2005-06-29 15:21:00,199.129,199.138,199.099,199.113,85299999.0
2005-06-29 15:22:00,199.098,199.139,199.084,199.13,50100001.0
2005-06-29 15:23:00,199.133,199.159,199.111,199.129,64699999.0
2005-06-29 15:24:00,199.143,199.175,199.12,199.16,46800000.0
2005-06-29 15:25:00,199.149,199.153,199.122,199.148,33300000.0
2005-06-29 15:26:00,199.113,199.151,199.092,199.132,74000000.0
2005-06-29 15:27:00,199.102,199.131,199.067,199.112,62600000.0
2005-06-29 15:28:00,199.11,199.123,199.08,199.106,35200000.0
2005-06-29 15:29:00,199.089,199.163,199.089,199.149,77500001.0
2005-06-29 15:30:00,199.15,199.15,199.088,199.138,51800000.0
2005-06-29 15:31:00,199.12,199.158,199.108,199.108,41900000.0
2005-06-29 15:32:00,199.117,199.128,199.057,199.074,43300000.0
2005-06-29 15:33:00,199.103,199.11,199.078,199.087,62700000.0
2005-06-29 15:34:00,199.06,199.112,199.047,199.112,43800000.0
2005-06-29 15:35:00,199.112,199.127,199.096,199.123,78000000.0
2005-06-29 15:36:00,199.128,199.138,199.085,199.131,43400000.0
2005-06-29 15:37:00,199.108,199.131,199.096,199.1,29000000.0
2005-06-29 15:38:00,199.085,199.106,199.058,199.106,44000000.0
2005-06-29 15:39:00,199.127,199.14,199.087,199.087,70500000.0
2005-06-29 15:40:00,199.155,199.171,199.119,199.129,47000000.0
2005-06-29 15:41:00,199.108,199.132,199.065,199.115,56300001.0
2005-06-29 15:42:00,199.122,199.14,199.098,199.111,65900001.0
2005-06-29 15:43:00,199.096,199.121,199.071,199.083,44600000.0
2005-06-29 15:44:00,199.132,199.153,199.078,199.109,16300000.0
2005-06-29 15:45:00,199.118,199.162,199.109,199.126,32300000.0
2005-06-29 15:46:00,199.116,199.144,199.106,199.13,49000000.0
2005-06-29 15:47:00,199.137,199.141,199.043,199.086,69100000.0
2005-06-29 15:48:00,199.102,199.112,199.088,199.104,50700001.0
2005-06-29 15:49:00,199.087,199.116,199.072,199.101,31700000.0
2005-06-29 15:50:00,199.079,199.09,199.053,199.085,61000000.0
2005-06-29 15:51:00,199.066,199.122,199.063,199.112,59300000.0
2005-06-29 15:52:00,199.128,199.143,199.105,199.133,53400000.0
2005-06-29 15:53:00,199.133,199.16,199.084,199.124,55400000.0
2005-06-29 15:54:00,199.142,199.142,199.07,199.088,31200000.0
2005-06-29 15:55:00,199.066,199.091,199.048,199.086,50699999.0
2005-06-29 15:56:00,199.058,199.087,199.034,199.065,31800000.0
2005-06-29 15:57:00,199.051,199.107,199.047,199.087,40600000.0
2005-06-29 15:58:00,199.102,199.111,199.028,199.028,44300000.0
2005-06-29 15:59:00,199.023,199.065,199.011,199.056,75700000.0
2005-06-29 16:00:00,199.073,199.083,199.036,199.056,63400000.0
2005-06-29 16:01:00,199.055,199.089,199.04,199.089,30500000.0
2005-06-29 16:02:00,199.081,199.084,199.032,199.071,80100000.0
2005-06-29 16:03:00,199.092,199.13,199.063,199.1,39300000.0
2005-06-29 16:04:00,199.122,199.123,199.078,199.098,37900000.0
2005-06-29 16:05:00,199.125,199.125,199.046,199.046,24100000.0
2005-06-29 16:06:00,199.025,199.065,199.003,199.029,38400000.0
2005-06-29 16:07:00,198.999,199.084,198.999,199.065,82400001.0
2005-06-29 16:08:00,199.048,199.116,199.048,199.101,57800000.0
2005-06-29 16:09:00,199.082,199.097,199.045,199.08,81700000.0
2005-06-29 16:10:00,199.083,199.098,199.062,199.097,43399999.0
2005-06-29 16:11:00,199.073,199.124,199.073,199.1,37000000.0
2005-06-29 16:12:00,199.106,199.12,199.079,199.116,27200000.0
2005-06-29 16:13:00,199.126,199.143,199.055,199.127,39700000.0
2005-06-29 16:14:00,199.107,199.107,199.075,199.089,17900000.0
2005-06-29 16:15:00,199.078,199.108,199.068,199.084,66900000.0
2005-06-29 16:16:00,199.092,199.094,199.034,199.084,62400000.0
2005-06-29 16:17:00,199.06,199.114,199.06,199.111,46300001.0
2005-06-29 16:18:00,199.093,199.145,199.093,199.135,50200000.0
2005-06-29 16:19:00,199.13,199.143,199.112,199.131,56200000.0
2005-06-29 16:20:00,199.118,199.158,199.105,199.125,38000000.0
2005-06-29 16:21:00,199.137,199.153,199.041,199.065,84100001.0
2005-06-29 16:22:00,199.077,199.101,199.061,199.064,42200000.0
2005-06-29 16:23:00,199.068,199.09,199.035,199.09,33000000.0
2005-06-29 16:24:00,199.119,199.119,199.051,199.051,34900000.0
2005-06-29 16:25:00,199.065,199.091,199.051,199.091,22200000.0
2005-06-29 16:26:00,199.112,199.125,199.097,199.114,39000000.0
2005-06-29 16:27:00,199.124,199.142,199.103,199.105,33000000.0
2005-06-29 16:28:00,199.122,199.156,199.092,199.156,35600000.0
2005-06-29 16:29:00,199.14,199.186,199.113,199.169,51200000.0
2005-06-29 16:30:00,199.098,199.124,199.028,199.028,69600000.0
2005-06-29 16:31:00,199.052,199.063,198.964,198.993,43900001.0
2005-06-29 16:32:00,198.966,199.041,198.946,198.991,63500000.0
2005-06-29 16:33:00,199.012,199.034,198.932,198.996,45600000.0
2005-06-29 16:34:00,199.038,199.062,198.99,199.017,38600001.0
2005-06-29 16:35:00,199.062,199.108,199.022,199.108,78100001.0
2005-06-29 16:36:00,199.125,199.132,199.022,199.052,49000000.0
2005-06-29 16:37:00,199.068,199.134,199.049,199.123,58600000.0
2005-06-29 16:38:00,199.132,199.142,199.072,199.095,35800000.0
2005-06-29 16:39:00,199.093,199.114,199.05,199.066,44800000.0
2005-06-29 16:40:00,198.995,199.057,198.981,199.032,30200000.0
2005-06-29 16:41:00,199.042,199.042,198.974,198.974,79300000.0
2005-06-29 16:42:00,198.968,199.054,198.968,199.039,40000000.0
2005-06-29 16:43:00,199.036,199.077,199.036,199.052,65600000.0
2005-06-29 16:44:00,199.031,199.075,199.023,199.072,81300000.0
2005-06-29 16:45:00,199.035,199.067,199.006,199.006,89100000.0
2005-06-29 16:46:00,198.985,199.081,198.985,199.069,71700000.0
2005-06-29 16:47:00,199.1,199.148,199.086,199.094,72000000.0
2005-06-29 16:48:00,199.105,199.116,198.996,199.012,47400000.0
2005-06-29 16:49:00,199.019,199.05,198.994,199.025,69500001.0
2005-06-29 16:50:00,199.037,199.044,199.004,199.017,17000000.0
2005-06-29 16:51:00,199.015,199.025,198.919,198.961,78299999.0
2005-06-29 16:52:00,198.92,198.984,198.91,198.979,47000000.0
2005-06-29 16:53:00,198.99,199.013,198.917,198.959,60099999.0
2005-06-29 16:54:00,198.943,199.065,198.943,198.976,41700000.0
2005-06-29 16:55:00,198.99,199.008,198.918,198.999,33700000.0
2005-06-29 16:56:00,199.0,199.07,198.995,199.07,47300000.0
2005-06-29 16:57:00,199.045,199.084,199.033,199.045,37000000.0
2005-06-29 16:58:00,199.056,199.106,199.028,199.07,48200001.0
2005-06-29 16:59:00,199.03,199.068,199.007,199.031,75100000.0
2005-06-29 17:00:00,199.0,199.019,198.95,198.959,37500000.0
2005-06-29 17:01:00,198.95,199.015,198.944,198.99,75699999.0
2005-06-29 17:02:00,198.952,198.953,198.92,198.941,31699999.0
2005-06-29 17:03:00,198.882,198.959,198.854,198.875,50000000.0
2005-06-29 17:04:00,198.837,198.941,198.807,198.891,49100000.0
2005-06-29 17:05:00,198.91,198.958,198.827,198.827,48800000.0
2005-06-29 17:06:00,198.845,198.938,198.835,198.894,40700000.0
2005-06-29 17:07:00,198.873,198.922,198.854,198.904,84599999.0
2005-06-29 17:08:00,198.893,198.966,198.88,198.963,45000000.0
2005-06-29 17:09:00,198.944,198.963,198.897,198.919,61199999.0
2005-06-29 17:10:00,198.908,198.966,198.9,198.921,32900000.0
2005-06-29 17:11:00,198.919,198.941,198.869,198.878,30500000.0
2005-06-29 17:12:00,198.903,198.964,198.903,198.919,28000000.0
2005-06-29 17:13:00,198.928,198.953,198.908,198.941,57800000.0
2005-06-29 17:14:00,198.956,198.959,198.913,198.937,31000000.0
2005-06-29 17:15:00,198.937,198.96,198.893,198.959,32400000.0
2005-06-29 17:16:00,198.967,198.979,198.908,198.914,56100000.0
2005-06-29 17:17:00,198.93,198.957,198.876,198.876,40900000.0
2005-06-29 17:18:00,198.864,198.909,198.854,198.887,48800000.0
2005-06-29 17:19:00,198.91,198.91,198.872,198.875,71400000.0
2005-06-29 17:20:00,198.888,198.923,198.871,198.92,60300000.0
2005-06-29 17:21:00,198.977,198.986,198.898,198.986,61300000.0
2005-06-29 17:22:00,198.987,199.024,198.987,199.013,28100000.0
2005-06-29 17:23:00,199.021,199.037,198.987,199.03,47899999.0
2005-06-29 17:24:00,198.998,199.056,198.975,199.029,59399999.0
2005-06-29 17:25:00,199.035,199.05,198.978,199.028,41000000.0
2005-06-29 17:26:00,199.022,199.027,198.938,198.964,36400000.0
2005-06-29 17:27:00,198.98,199.001,198.922,198.959,31600000.0
2005-06-29 17:28:00,198.962,198.965,198.93,198.937,44800000.0
2005-06-29 17:29:00,198.945,198.954,198.906,198.952,39300000.0
2005-06-29 17:30:00,198.873,198.99,198.871,198.975,29000000.0
2005-06-29 17:31:00,198.935,199.011,198.935,198.985,75100000.0
2005-06-29 17:32:00,199.008,199.042,198.97,199.036,72900001.0
2005-06-29 17:33:00,199.041,199.094,199.041,199.091,49900000.0
2005-06-29 17:34:00,199.03,199.107,199.005,199.107,44100000.0
2005-06-29 17:35:00,199.127,199.16,198.921,199.013,75400000.0
2005-06-29 17:36:00,199.075,199.145,198.945,199.145,51400000.0
2005-06-29 17:37:00,199.19,199.201,199.086,199.168,49399999.0
2005-06-29 17:38:00,199.18,199.186,199.079,199.107,40700000.0
2005-06-29 17:39:00,199.148,199.203,199.116,199.203,59100000.0
2005-06-29 17:40:00,199.205,199.241,199.162,199.223,67000001.0
2005-06-29 17:41:00,199.217,199.257,199.183,199.255,108700002.0
2005-06-29 17:42:00,199.267,199.267,199.163,199.217,41400000.0
2005-06-29 17:43:00,199.219,199.298,199.211,199.295,66299999.0
2005-06-29 17:44:00,199.269,199.31,199.235,199.294,53400000.0
2005-06-29 17:45:00,199.286,199.323,199.253,199.305,67200000.0
2005-06-29 17:46:00,199.263,199.29,199.25,199.26,71000000.0
2005-06-29 17:47:00,199.263,199.3,199.23,199.3,45100000.0
2005-06-29 17:48:00,199.31,199.32,199.275,199.278,40000000.0
2005-06-29 17:49:00,199.322,199.322,199.275,199.301,57700001.0
2005-06-29 17:50:00,199.298,199.315,199.267,199.283,72699999.0
2005-06-29 17:51:00,199.292,199.292,199.204,199.222,52100000.0
2005-06-29 17:52:00,199.215,199.234,199.171,199.198,74200001.0
2005-06-29 17:53:00,199.222,199.239,199.161,199.184,71100001.0
2005-06-29 17:54:00,199.214,199.236,199.185,199.202,29500000.0
2005-06-29 17:55:00,199.18,199.248,199.162,199.195,39800000.0
2005-06-29 17:56:00,199.249,199.268,199.157,199.195,76500000.0
2005-06-29 17:57:00,199.17,199.308,199.17,199.303,31300000.0
2005-06-29 17:58:00,199.31,199.31,199.211,199.269,49599999.0
2005-06-29 17:59:00,199.295,199.31,199.19,199.296,91400000.0
2005-06-29 18:00:00,199.332,199.332,199.252,199.286,60100000.0
2005-06-29 18:01:00,199.325,199.38,199.223,199.358,476399999.0
2005-06-29 18:02:00,199.346,199.395,199.163,199.395,754600002.0
2005-06-29 18:03:00,199.401,199.446,199.301,199.378,668400002.0
2005-06-29 18:04:00,199.348,199.429,199.252,199.38,536600001.0
2005-06-29 18:05:00,199.398,199.422,199.261,199.419,742800000.0
2005-06-29 18:06:00,199.419,199.441,199.285,199.409,617000003.0
2005-06-29 18:07:00,199.397,199.439,199.3,199.41,732799999.0
2005-06-29 18:08:00,199.405,199.416,199.317,199.398,536600000.0
2005-06-29 18:09:00,199.365,199.431,199.313,199.367,490700002.0
2005-06-29 18:10:00,199.384,199.427,199.318,199.386,497800000.0
2005-06-29 18:11:00,199.355,199.393,199.307,199.384,362000001.0
2005-06-29 18:12:00,199.397,199.425,199.315,199.374,298999999.0
2005-06-29 18:13:00,199.377,199.415,199.338,199.407,562900001.0
2005-06-29 18:14:00,199.403,199.48,199.37,199.455,688299998.0
2005-06-29 18:15:00,199.463,199.467,199.407,199.448,672200001.0
2005-06-29 18:16:00,199.453,199.491,199.419,199.48,529600000.0
2005-06-29 18:17:00,199.472,199.494,199.381,199.418,231200000.0
2005-06-29 18:18:00,199.417,199.465,199.376,199.44,469200002.0
2005-06-29 18:19:00,199.413,199.447,199.357,199.372,504499998.0
2005-06-29 18:20:00,199.382,199.402,199.306,199.312,547100000.0
2005-06-29 18:21:00,199.32,199.425,199.282,199.381,632400000.0
2005-06-29 18:22:00,199.31,199.382,199.297,199.369,466399999.0
2005-06-29 18:23:00,199.355,199.396,199.295,199.352,809500002.0
2005-06-29 18:24:00,199.314,199.428,199.285,199.424,523999996.0
2005-06-29 18:25:00,199.387,199.417,199.287,199.364,557899998.0
2005-06-29 18:26:00,199.309,199.38,199.268,199.268,405400003.0
2005-06-29 18:27:00,199.31,199.344,199.262,199.301,370600000.0
2005-06-29 18:28:00,199.334,199.352,199.283,199.291,427300002.0
2005-06-29 18:29:00,199.277,199.332,199.23,199.286,486600001.0
2005-06-29 18:30:00,199.299,199.325,199.237,199.278,322200000.0
2005-06-29 18:31:00,199.262,199.297,199.241,199.267,397900000.0
2005-06-29 18:32:00,199.249,199.308,199.201,199.268,404900003.0
2005-06-29 18:33:00,199.299,199.336,199.241,199.297,448100001.0
2005-06-29 18:34:00,199.31,199.363,199.248,199.345,457100000.0
2005-06-29 18:35:00,199.345,199.354,199.297,199.312,420800001.0
2005-06-29 18:36:00,199.287,199.332,199.28,199.293,256100002.0
2005-06-29 18:37:00,199.302,199.335,199.262,199.305,115400000.0
2005-06-29 18:38:00,199.324,199.353,199.263,199.335,124499999.0
2005-06-29 18:39:00,199.333,199.351,199.294,199.333,162299999.0
2005-06-29 18:40:00,199.326,199.368,199.287,199.36,262800000.0
2005-06-29 18:41:00,199.34,199.382,199.316,199.35,283800000.0
2005-06-29 18:42:00,199.347,199.381,199.293,199.334,222000000.0
2005-06-29 18:43:00,199.322,199.377,199.261,199.356,172100001.0
2005-06-29 18:44:00,199.369,199.393,199.289,199.34,338700000.0
2005-06-29 18:45:00,199.319,199.337,199.276,199.302,157499999.0
2005-06-29 18:46:00,199.288,199.319,199.23,199.3,213000000.0
2005-06-29 18:47:00,199.281,199.317,199.259,199.292,89800000.0
2005-06-29 18:48:00,199.301,199.316,199.248,199.292,152000001.0
2005-06-29 18:49:00,199.26,199.323,199.222,199.277,176699999.0
2005-06-29 18:50:00,199.254,199.341,199.254,199.254,325299996.0
2005-06-29 18:51:00,199.257,199.295,199.199,199.295,193500001.0
2005-06-29 18:52:00,199.308,199.308,199.175,199.208,348899999.0
2005-06-29 18:53:00,199.196,199.235,199.139,199.149,207600001.0
2005-06-29 18:54:00,199.219,199.262,199.161,199.171,178800001.0
2005-06-29 18:55:00,199.177,199.244,199.156,199.164,215400000.0
2005-06-29 18:56:00,199.173,199.273,199.173,199.273,28700000.0
2005-06-29 18:57:00,199.24,199.28,199.201,199.251,143300000.0
2005-06-29 18:58:00,199.254,199.278,199.208,199.265,353700001.0
2005-06-29 18:59:00,199.259,199.276,199.215,199.247,243199999.0
2005-06-29 19:00:00,199.216,199.234,199.14,199.213,99000000.0
2005-06-29 19:01:00,199.215,199.239,199.145,199.184,106200000.0
2005-06-29 19:02:00,199.193,199.257,199.183,199.215,153400001.0
2005-06-29 19:03:00,199.225,199.259,199.199,199.238,276400002.0
2005-06-29 19:04:00,199.218,199.259,199.208,199.243,190700000.0
2005-06-29 19:05:00,199.232,199.236,199.154,199.168,150000000.0
2005-06-29 19:06:00,199.158,199.254,199.158,199.197,360500001.0
2005-06-29 19:07:00,199.222,199.248,199.165,199.202,243699999.0
2005-06-29 19:08:00,199.243,199.288,199.197,199.224,322400001.0
2005-06-29 19:09:00,199.245,199.277,199.195,199.271,136200000.0
2005-06-29 19:10:00,199.282,199.282,199.193,199.276,150800001.0
2005-06-29 19:11:00,199.257,199.275,199.209,199.256,67599999.0
2005-06-29 19:12:00,199.263,199.292,199.214,199.254,122700000.0
2005-06-29 19:13:00,199.3,199.301,199.245,199.262,142800002.0
2005-06-29 19:14:00,199.261,199.293,199.197,199.261,238700002.0
2005-06-29 19:15:00,199.268,199.278,199.209,199.27,279500000.0
2005-06-29 19:16:00,199.287,199.295,199.228,199.267,54700000.0
2005-06-29 19:17:00,199.299,199.359,199.256,199.283,125800000.0
2005-06-29 19:18:00,199.311,199.358,199.283,199.297,190300000.0
2005-06-29 19:19:00,199.31,199.354,199.27,199.298,234800000.0
2005-06-29 19:20:00,199.31,199.338,199.223,199.286,96900000.0
2005-06-29 19:21:00,199.299,199.34,199.259,199.262,172700001.0
2005-06-29 19:22:00,199.296,199.324,199.263,199.31,151800001.0
2005-06-29 19:23:00,199.298,199.368,199.288,199.368,470900001.0
2005-06-29 19:24:00,199.374,199.402,199.303,199.374,99800001.0
2005-06-29 19:25:00,199.371,199.398,199.326,199.398,196599999.0
2005-06-29 19:26:00,199.401,199.401,199.29,199.29,511900001.0
2005-06-29 19:27:00,199.328,199.37,199.306,199.309,271699999.0
2005-06-29 19:28:00,199.319,199.337,199.284,199.337,202200000.0
2005-06-29 19:29:00,199.335,199.34,199.303,199.34,103600000.0
2005-06-29 19:30:00,199.327,199.366,199.291,199.343,309800001.0
2005-06-29 19:31:00,199.333,199.36,199.295,199.331,129099999.0
2005-06-29 19:32:00,199.32,199.345,199.243,199.315,350000000.0
2005-06-29 19:33:00,199.3,199.333,199.259,199.312,175600000.0
2005-06-29 19:34:00,199.311,199.341,199.251,199.28,202300000.0
2005-06-29 19:35:00,199.293,199.313,199.223,199.275,304999999.0
2005-06-29 19:36:00,199.251,199.296,199.219,199.276,285599999.0
2005-06-29 19:37:00,199.286,199.294,199.221,199.259,100600000.0
2005-06-29 19:38:00,199.313,199.315,199.239,199.267,140900000.0
2005-06-29 19:39:00,199.255,199.297,199.214,199.28,235700002.0
2005-06-29 19:40:00,199.312,199.316,199.242,199.274,271000001.0
2005-06-29 19:41:00,199.3,199.3,199.201,199.285,354099999.0
2005-06-29 19:42:00,199.267,199.295,199.228,199.263,171699999.0
2005-06-29 19:43:00,199.276,199.286,199.247,199.282,57100000.0
2005-06-29 19:44:00,199.278,199.328,199.226,199.29,200800002.0
2005-06-29 19:45:00,199.286,199.306,199.219,199.246,136000001.0
2005-06-29 19:46:00,199.264,199.321,199.264,199.321,189600000.0
2005-06-29 19:47:00,199.295,199.341,199.269,199.341,67599999.0
2005-06-29 19:48:00,199.33,199.363,199.308,199.349,200500001.0
2005-06-29 19:49:00,199.33,199.33,199.244,199.312,178500001.0
2005-06-29 19:50:00,199.336,199.351,199.277,199.33,182700000.0
2005-06-29 19:51:00,199.329,199.353,199.268,199.3,147699999.0
2005-06-29 19:52:00,199.317,199.395,199.304,199.378,122000000.0
2005-06-29 19:53:00,199.387,199.405,199.339,199.372,154600000.0
2005-06-29 19:54:00,199.371,199.432,199.311,199.367,175300000.0
2005-06-29 19:55:00,199.328,199.387,199.304,199.369,86000001.0
2005-06-29 19:56:00,199.373,199.389,199.287,199.378,152300000.0
2005-06-29 19:57:00,199.378,199.419,199.32,199.352,137000000.0
2005-06-29 19:58:00,199.359,199.388,199.309,199.342,282799998.0
2005-06-29 19:59:00,199.35,199.383,199.325,199.353,264599998.0
2005-06-29 20:00:00,199.369,199.377,199.309,199.329,113200002.0
2005-06-29 20:01:00,199.325,199.37,199.29,199.327,120599999.0
2005-06-29 20:02:00,199.319,199.379,199.295,199.345,149699999.0
2005-06-29 20:03:00,199.332,199.394,199.305,199.36,157400001.0
2005-06-29 20:04:00,199.333,199.382,199.29,199.319,118099999.0
2005-06-29 20:05:00,199.312,199.362,199.312,199.342,155999999.0
2005-06-29 20:06:00,199.339,199.343,199.298,199.317,132800000.0
2005-06-29 20:07:00,199.375,199.393,199.325,199.358,127799999.0
2005-06-29 20:08:00,199.298,199.377,199.295,199.309,190800001.0
2005-06-29 20:09:00,199.267,199.341,199.267,199.334,139599999.0
2005-06-29 20:10:00,199.316,199.349,199.259,199.316,150899999.0
2005-06-29 20:11:00,199.32,199.32,199.253,199.283,288300001.0
2005-06-29 20:12:00,199.311,199.334,199.226,199.246,410800001.0
2005-06-29 20:13:00,199.248,199.341,199.231,199.291,177900000.0
2005-06-29 20:14:00,199.299,199.341,199.234,199.322,184999999.0
2005-06-29 20:15:00,199.32,199.326,199.277,199.316,300899999.0
2005-06-29 20:16:00,199.244,199.325,199.244,199.298,165200001.0
2005-06-29 20:17:00,199.307,199.341,199.272,199.341,39300000.0
2005-06-29 20:18:00,199.358,199.403,199.294,199.377,147200000.0
2005-06-29 20:19:00,199.328,199.366,199.273,199.332,144900000.0
2005-06-29 20:20:00,199.387,199.387,199.278,199.33,300300000.0
2005-06-29 20:21:00,199.35,199.381,199.297,199.365,134900000.0
2005-06-29 20:22:00,199.367,199.391,199.313,199.355,265900000.0
2005-06-29 20:23:00,199.336,199.414,199.311,199.335,177899999.0
2005-06-29 20:24:00,199.385,199.399,199.329,199.329,157699999.0
2005-06-29 20:25:00,199.338,199.385,199.333,199.35,293700000.0
2005-06-29 20:26:00,199.372,199.413,199.339,199.393,317099999.0
2005-06-29 20:27:00,199.331,199.359,199.266,199.287,159600000.0
2005-06-29 20:28:00,199.328,199.405,199.202,199.242,423199998.0
2005-06-29 20:29:00,199.235,199.314,199.224,199.24,470600005.0
2005-06-29 20:30:00,199.253,199.294,199.215,199.217,482600002.0
2005-06-29 20:31:00,199.213,199.332,199.194,199.274,392300003.0
2005-06-29 20:32:00,199.275,199.34,199.206,199.243,471400001.0
2005-06-29 20:33:00,199.24,199.315,199.196,199.205,218400002.0
2005-06-29 20:34:00,199.233,199.295,199.209,199.235,92500000.0
2005-06-29 20:35:00,199.235,199.305,199.235,199.27,104600000.0
2005-06-29 20:36:00,199.262,199.3,199.207,199.298,93700001.0
2005-06-29 20:37:00,199.289,199.302,199.241,199.259,139200001.0
2005-06-29 20:38:00,199.245,199.3,199.226,199.259,250400001.0
2005-06-29 20:39:00,199.282,199.292,199.207,199.26,202400000.0
2005-06-29 20:40:00,199.231,199.274,199.208,199.255,466600000.0
2005-06-29 20:41:00,199.261,199.277,199.193,199.26,208000001.0
2005-06-29 20:42:00,199.217,199.296,199.2,199.255,268399999.0
2005-06-29 20:43:00,199.259,199.277,199.208,199.239,284000001.0
2005-06-29 20:44:00,199.233,199.294,199.231,199.25,345699998.0
2005-06-29 20:45:00,199.266,199.293,199.199,199.241,213200000.0
2005-06-29 20:46:00,199.245,199.287,199.207,199.278,219800000.0
2005-06-29 20:47:00,199.276,199.3,199.237,199.266,247999999.0
2005-06-29 20:48:00,199.282,199.324,199.209,199.282,237499999.0
2005-06-29 20:49:00,199.32,199.342,199.237,199.334,93900000.0
2005-06-29 20:50:00,199.293,199.335,199.271,199.317,406699999.0
2005-06-29 20:51:00,199.282,199.365,199.265,199.327,153599999.0
2005-06-29 20:52:00,199.33,199.342,199.242,199.32,106000001.0
2005-06-29 20:53:00,199.319,199.376,199.264,199.318,300400001.0
2005-06-29 20:54:00,199.335,199.383,199.27,199.381,160900000.0
2005-06-29 20:55:00,199.338,199.356,199.275,199.294,351199999.0
2005-06-29 20:56:00,199.279,199.334,199.248,199.325,246300000.0
2005-06-29 20:57:00,199.302,199.314,199.225,199.265,396499999.0
2005-06-29 20:58:00,199.262,199.324,199.239,199.282,319700001.0
2005-06-29 20:59:00,199.272,199.303,199.21,199.263,569300000.0
2005-06-29 21:00:00,199.28,199.345,199.269,199.291,554500002.0
2005-06-29 21:01:00,199.3,199.341,199.282,199.309,417599998.0
2005-06-29 21:02:00,199.32,199.339,199.239,199.33,233800000.0
2005-06-29 21:03:00,199.326,199.34,199.273,199.336,246400001.0
2005-06-29 21:04:00,199.335,199.354,199.285,199.285,109500000.0
2005-06-29 21:05:00,199.278,199.327,199.243,199.302,171099998.0
2005-06-29 21:06:00,199.286,199.309,199.266,199.282,177600000.0
2005-06-29 21:07:00,199.266,199.302,199.236,199.269,227700000.0
2005-06-29 21:08:00,199.279,199.319,199.205,199.302,165000002.0
2005-06-29 21:09:00,199.264,199.304,199.203,199.203,68600000.0
2005-06-29 21:10:00,199.19,199.301,199.19,199.301,96900001.0
2005-06-29 21:11:00,199.287,199.295,199.221,199.243,82800000.0
2005-06-29 21:12:00,199.239,199.265,199.225,199.238,87400000.0
2005-06-29 21:13:00,199.235,199.257,199.171,199.203,126300000.0
2005-06-29 21:14:00,199.242,199.264,199.179,199.224,291200001.0
2005-06-29 21:15:00,199.212,199.242,199.196,199.226,342900000.0
2005-06-29 21:16:00,199.216,199.233,199.165,199.225,82100001.0
2005-06-29 21:17:00,199.233,199.254,199.163,199.218,306100001.0
2005-06-29 21:18:00,199.218,199.253,199.169,199.235,208700002.0
2005-06-29 21:19:00,199.225,199.277,199.205,199.25,251700002.0
2005-06-29 21:20:00,199.245,199.26,199.163,199.249,337100000.0
2005-06-29 21:21:00,199.271,199.271,199.202,199.216,266000001.0
2005-06-29 21:22:00,199.208,199.239,199.168,199.188,192799999.0
2005-06-29 21:23:00,199.199,199.268,199.199,199.261,157300000.0
2005-06-29 21:24:00,199.23,199.275,199.165,199.275,176400000.0
2005-06-29 21:25:00,199.274,199.299,199.215,199.273,276500000.0
2005-06-29 21:26:00,199.273,199.281,199.204,199.236,121800000.0
2005-06-29 21:27:00,199.256,199.28,199.236,199.272,141800000.0
2005-06-29 21:28:00,199.247,199.265,199.198,199.209,83600000.0
2005-06-29 21:29:00,199.227,199.28,199.224,199.263,97800001.0
2005-06-29 21:30:00,199.222,199.255,199.193,199.24,106899999.0
2005-06-29 21:31:00,199.222,199.255,199.207,199.235,84400000.0
2005-06-29 21:32:00,199.251,199.29,199.226,199.258,82399999.0
2005-06-29 21:33:00,199.26,199.294,199.202,199.245,151600001.0
2005-06-29 21:34:00,199.254,199.273,199.206,199.264,102400000.0
2005-06-29 21:35:00,199.247,199.247,199.196,199.233,35400000.0
2005-06-29 21:36:00,199.246,199.266,199.215,199.231,72299999.0
2005-06-29 21:37:00,199.243,199.292,199.231,199.247,114500001.0
2005-06-29 21:38:00,199.241,199.265,199.205,199.244,47300000.0
2005-06-29 21:39:00,199.233,199.253,199.207,199.207,81099998.0
2005-06-29 21:40:00,199.208,199.244,199.199,199.225,54200000.0
2005-06-29 21:41:00,199.236,199.268,199.231,199.244,40400001.0
2005-06-29 21:42:00,199.273,199.295,199.232,199.255,113800000.0
2005-06-29 21:43:00,199.272,199.283,199.239,199.283,41200000.0
2005-06-29 21:44:00,199.292,199.293,199.214,199.257,196600001.0
2005-06-29 21:45:00,199.222,199.27,199.216,199.26,55500000.0
2005-06-29 21:46:00,199.24,199.297,199.22,199.264,97200000.0
2005-06-29 21:47:00,199.273,199.332,199.25,199.303,75600000.0
2005-06-29 21:48:00,199.26,199.33,199.218,199.28,137200001.0
2005-06-29 21:49:00,199.282,199.309,199.265,199.307,57600000.0
2005-06-29 21:50:00,199.342,199.349,199.282,199.311,50600000.0
2005-06-29 21:51:00,199.283,199.324,199.225,199.323,124700000.0
2005-06-29 21:52:00,199.345,199.346,199.26,199.335,93500000.0
2005-06-29 21:53:00,199.375,199.375,199.314,199.323,27200000.0
2005-06-29 21:54:00,199.323,199.369,199.3,199.348,57900000.0
2005-06-29 21:55:00,199.305,199.344,199.295,199.344,113399999.0
2005-06-29 21:56:00,199.352,199.37,199.329,199.348,78800001.0
2005-06-29 21:57:00,199.307,199.4,199.307,199.388,42200000.0
2005-06-29 21:58:00,199.407,199.408,199.354,199.397,56800000.0
2005-06-29 21:59:00,199.383,199.434,199.299,199.406,155200000.0
2005-06-29 22:00:00,199.385,199.437,199.348,199.422,210399998.0
2005-06-29 22:01:00,199.434,199.443,199.362,199.443,171900001.0
2005-06-29 22:02:00,199.406,199.453,199.333,199.393,289100001.0
2005-06-29 22:03:00,199.391,199.436,199.337,199.396,124000000.0
2005-06-29 22:04:00,199.389,199.436,199.354,199.4,185300000.0
2005-06-29 22:05:00,199.404,199.438,199.359,199.359,62800000.0
2005-06-29 22:06:00,199.391,199.407,199.371,199.388,40599999.0
2005-06-29 22:07:00,199.388,199.427,199.375,199.427,68700001.0
2005-06-29 22:08:00,199.432,199.451,199.406,199.451,104100000.0
2005-06-29 22:09:00,199.447,199.459,199.398,199.405,26800000.0
2005-06-29 22:10:00,199.407,199.425,199.356,199.382,34800000.0
2005-06-29 22:11:00,199.417,199.429,199.375,199.393,76100000.0
2005-06-29 22:12:00,199.373,199.413,199.35,199.382,96099999.0
2005-06-29 22:13:00,199.378,199.421,199.359,199.414,25000000.0
2005-06-29 22:14:00,199.381,199.413,199.373,199.404,33400001.0
2005-06-29 22:15:00,199.406,199.427,199.349,199.394,168000001.0
2005-06-29 22:16:00,199.415,199.424,199.351,199.412,261700000.0
2005-06-29 22:17:00,199.419,199.422,199.38,199.391,69400000.0
2005-06-29 22:18:00,199.466,199.468,199.372,199.385,84300000.0
2005-06-29 22:19:00,199.388,199.417,199.362,199.397,103199999.0
2005-06-29 22:20:00,199.386,199.427,199.364,199.395,44600000.0
2005-06-29 22:21:00,199.403,199.429,199.382,199.405,53400000.0
2005-06-29 22:22:00,199.409,199.423,199.388,199.412,51100000.0
2005-06-29 22:23:00,199.408,199.417,199.367,199.399,63700000.0
2005-06-29 22:24:00,199.391,199.407,199.357,199.381,101000002.0
2005-06-29 22:25:00,199.386,199.41,199.354,199.41,80900000.0
2005-06-29 22:26:00,199.391,199.395,199.361,199.395,67700000.0
2005-06-29 22:27:00,199.37,199.404,199.313,199.385,221799999.0
2005-06-29 22:28:00,199.402,199.41,199.375,199.409,51700000.0
2005-06-29 22:29:00,199.415,199.43,199.349,199.428,168099999.0
2005-06-29 22:30:00,199.421,199.43,199.362,199.403,53000001.0
2005-06-29 22:31:00,199.407,199.415,199.357,199.366,64300001.0
2005-06-29 22:32:00,199.387,199.424,199.378,199.404,77300000.0
2005-06-29 22:33:00,199.423,199.423,199.347,199.395,175900000.0
2005-06-29 22:34:00,199.413,199.438,199.364,199.413,252600001.0
2005-06-29 22:35:00,199.361,199.424,199.361,199.396,31200000.0
2005-06-29 22:36:00,199.407,199.454,199.363,199.392,91900000.0
2005-06-29 22:37:00,199.413,199.454,199.388,199.454,75800001.0
2005-06-29 22:38:00,199.48,199.498,199.421,199.456,47900000.0
2005-06-29 22:39:00,199.462,199.472,199.402,199.432,52600000.0
2005-06-29 22:40:00,199.461,199.491,199.426,199.449,78600000.0
2005-06-29 22:41:00,199.448,199.474,199.424,199.465,81900000.0
2005-06-29 22:42:00,199.456,199.462,199.398,199.41,50800001.0
2005-06-29 22:43:00,199.447,199.456,199.382,199.399,89200000.0
2005-06-29 22:44:00,199.424,199.481,199.423,199.44,173799999.0
2005-06-29 22:45:00,199.435,199.451,199.396,199.431,111200000.0
2005-06-29 22:46:00,199.431,199.448,199.369,199.409,41900000.0
2005-06-29 22:47:00,199.405,199.445,199.387,199.438,67700000.0
2005-06-29 22:48:00,199.437,199.437,199.375,199.414,120399999.0
2005-06-29 22:49:00,199.422,199.427,199.381,199.42,42200000.0
2005-06-29 22:50:00,199.408,199.427,199.354,199.409,46900000.0
2005-06-29 22:51:00,199.363,199.411,199.328,199.387,55700000.0
2005-06-29 22:52:00,199.39,199.408,199.356,199.38,42600000.0
2005-06-29 22:53:00,199.39,199.434,199.377,199.405,90300000.0
2005-06-29 22:54:00,199.429,199.429,199.37,199.403,30800000.0
2005-06-29 22:55:00,199.401,199.443,199.353,199.443,50600000.0
2005-06-29 22:56:00,199.44,199.452,199.407,199.422,50600000.0
2005-06-29 22:57:00,199.427,199.454,199.382,199.418,62700000.0
2005-06-29 22:58:00,199.44,199.44,199.326,199.38,34000000.0
2005-06-29 22:59:00,199.4,199.454,199.398,199.429,60700000.0
2005-06-29 23:00:00,199.437,199.449,199.401,199.439,48900000.0
2005-06-29 23:01:00,199.494,199.495,199.394,199.416,45400001.0
2005-06-29 23:02:00,199.411,199.462,199.402,199.448,76999999.0
2005-06-29 23:03:00,199.4,199.462,199.4,199.462,51700000.0
2005-06-29 23:04:00,199.472,199.472,199.388,199.415,90700000.0
2005-06-29 23:05:00,199.422,199.441,199.38,199.386,47300000.0
2005-06-29 23:06:00,199.393,199.472,199.388,199.437,47100000.0
2005-06-29 23:07:00,199.406,199.48,199.404,199.48,86799999.0
2005-06-29 23:08:00,199.455,199.486,199.439,199.482,25200000.0
2005-06-29 23:09:00,199.448,199.51,199.432,199.509,51600000.0
2005-06-29 23:10:00,199.5,199.504,199.437,199.49,61000000.0
2005-06-29 23:11:00,199.491,199.508,199.437,199.446,81400000.0
2005-06-29 23:12:00,199.471,199.505,199.447,199.449,80200000.0
2005-06-29 23:13:00,199.517,199.524,199.454,199.455,50400000.0
2005-06-29 23:14:00,199.431,199.51,199.411,199.5,54900000.0
2005-06-29 23:15:00,199.493,199.532,199.455,199.494,64400000.0
2005-06-29 23:16:00,199.488,199.499,199.449,199.477,30800000.0
2005-06-29 23:17:00,199.45,199.498,199.427,199.474,36200000.0
2005-06-29 23:18:00,199.446,199.507,199.433,199.505,51000000.0
2005-06-29 23:19:00,199.507,199.507,199.44,199.457,65300000.0
2005-06-29 23:20:00,199.458,199.507,199.447,199.483,31700000.0
2005-06-29 23:21:00,199.478,199.515,199.444,199.454,62900001.0
2005-06-29 23:22:00,199.436,199.488,199.428,199.474,88000000.0
2005-06-29 23:23:00,199.482,199.5,199.468,199.494,33400000.0
2005-06-29 23:24:00,199.481,199.491,199.458,199.477,67400000.0
2005-06-29 23:25:00,199.49,199.527,199.468,199.468,44500000.0
2005-06-29 23:26:00,199.496,199.496,199.45,199.45,50799999.0
2005-06-29 23:27:00,199.502,199.523,199.478,199.498,18200000.0
2005-06-29 23:28:00,199.492,199.519,199.47,199.476,48400000.0
2005-06-29 23:29:00,199.47,199.517,199.462,199.469,37500000.0
2005-06-29 23:30:00,199.483,199.514,199.464,199.488,32800000.0
2005-06-29 23:31:00,199.5,199.514,199.446,199.461,43800000.0
2005-06-29 23:32:00,199.451,199.485,199.429,199.431,76800001.0
2005-06-29 23:33:00,199.47,199.478,199.411,199.411,69200003.0
2005-06-29 23:34:00,199.423,199.503,199.423,199.498,107900001.0
2005-06-29 23:35:00,199.48,199.486,199.448,199.459,44700000.0
2005-06-29 23:36:00,199.464,199.539,199.464,199.524,34000000.0
2005-06-29 23:37:00,199.453,199.518,199.425,199.487,39900000.0
2005-06-29 23:38:00,199.471,199.503,199.439,199.499,26400000.0
2005-06-29 23:39:00,199.427,199.467,199.388,199.46,38000000.0
2005-06-29 23:40:00,199.433,199.472,199.415,199.448,55100000.0
2005-06-29 23:41:00,199.453,199.499,199.438,199.492,24700000.0
2005-06-29 23:42:00,199.488,199.496,199.443,199.466,62900000.0
2005-06-29 23:43:00,199.495,199.5,199.434,199.455,51000000.0
2005-06-29 23:44:00,199.457,199.483,199.449,199.466,101800000.0
2005-06-29 23:45:00,199.464,199.478,199.436,199.442,35600000.0
2005-06-29 23:46:00,199.455,199.47,199.425,199.466,39900000.0
2005-06-29 23:47:00,199.464,199.47,199.377,199.382,37200000.0
2005-06-29 23:48:00,199.393,199.423,199.371,199.405,44099999.0
2005-06-29 23:49:00,199.434,199.453,199.417,199.453,51600000.0
2005-06-29 23:50:00,199.399,199.445,199.389,199.423,68400000.0
2005-06-29 23:51:00,199.462,199.498,199.423,199.498,69700001.0
2005-06-29 23:52:00,199.462,199.475,199.413,199.436,55300000.0
2005-06-29 23:53:00,199.439,199.481,199.423,199.47,76600001.0
2005-06-29 23:54:00,199.438,199.476,199.415,199.455,36100000.0
2005-06-29 23:55:00,199.452,199.466,199.445,199.447,76700000.0
2005-06-29 23:56:00,199.469,199.471,199.435,199.465,32000000.0
2005-06-29 23:57:00,199.449,199.449,199.42,199.441,54100000.0
2005-06-29 23:58:00,199.421,199.459,199.409,199.438,68600000.0
2005-06-29 23:59:00,199.422,199.461,199.39,199.461,51800000.0
2005-06-30 00:00:00,199.442,199.448,199.395,199.439,88800000.0
2005-06-30 00:01:00,199.463,199.475,199.368,199.446,80200000.0
2005-06-30 00:02:00,199.459,199.476,199.409,199.455,86600002.0
2005-06-30 00:03:00,199.486,199.486,199.398,199.398,68700001.0
2005-06-30 00:04:00,199.473,199.48,199.44,199.447,25700000.0
2005-06-30 00:05:00,199.444,199.481,199.432,199.48,27600000.0
2005-06-30 00:06:00,199.438,199.468,199.413,199.447,26000000.0
2005-06-30 00:07:00,199.437,199.462,199.413,199.432,38000000.0
2005-06-30 00:08:00,199.439,199.48,199.41,199.426,31500000.0
2005-06-30 00:09:00,199.436,199.45,199.431,199.449,64800000.0
2005-06-30 00:10:00,199.447,199.465,199.406,199.445,60200000.0
2005-06-30 00:11:00,199.434,199.469,199.425,199.438,68100001.0
2005-06-30 00:12:00,199.443,199.486,199.44,199.44,60399999.0
2005-06-30 00:13:00,199.468,199.494,199.437,199.48,39700000.0
2005-06-30 00:14:00,199.476,199.486,199.441,199.441,77400000.0
2005-06-30 00:15:00,199.433,199.468,199.427,199.439,85499999.0
2005-06-30 00:16:00,199.46,199.472,199.371,199.371,34000000.0
2005-06-30 00:17:00,199.366,199.431,199.364,199.42,61900000.0
2005-06-30 00:18:00,199.407,199.444,199.397,199.415,69599999.0
2005-06-30 00:19:00,199.409,199.414,199.396,199.401,45900000.0
2005-06-30 00:20:00,199.388,199.408,199.377,199.397,45700000.0
2005-06-30 00:21:00,199.427,199.428,199.41,199.414,57699999.0
2005-06-30 00:22:00,199.421,199.443,199.392,199.399,27800000.0
2005-06-30 00:23:00,199.437,199.437,199.39,199.39,26100000.0
2005-06-30 00:24:00,199.38,199.404,199.35,199.363,24300000.0
2005-06-30 00:25:00,199.411,199.419,199.364,199.391,76100001.0
2005-06-30 00:26:00,199.408,199.43,199.381,199.406,37500000.0
2005-06-30 00:27:00,199.404,199.423,199.359,199.374,49100000.0
2005-06-30 00:28:00,199.392,199.396,199.332,199.396,42500000.0
2005-06-30 00:29:00,199.31,199.402,199.304,199.386,52200000.0
2005-06-30 00:30:00,199.338,199.374,199.319,199.374,56000000.0
2005-06-30 00:31:00,199.374,199.389,199.305,199.36,76200000.0
2005-06-30 00:32:00,199.297,199.381,199.297,199.351,47000001.0
2005-06-30 00:33:00,199.346,199.409,199.342,199.402,68599998.0
2005-06-30 00:34:00,199.384,199.393,199.353,199.392,29900000.0
2005-06-30 00:35:00,199.407,199.441,199.395,199.441,45400000.0
2005-06-30 00:36:00,199.416,199.442,199.366,199.378,21500000.0
2005-06-30 00:37:00,199.378,199.395,199.347,199.39,45300000.0
2005-06-30 00:38:00,199.392,199.417,199.385,199.41,39900001.0
2005-06-30 00:39:00,199.395,199.395,199.352,199.388,54200000.0
2005-06-30 00:40:00,199.417,199.419,199.388,199.395,60300000.0
2005-06-30 00:41:00,199.395,199.434,199.392,199.434,65000000.0
2005-06-30 00:42:00,199.4,199.425,199.363,199.421,68799999.0
2005-06-30 00:43:00,199.402,199.402,199.344,199.367,27900000.0
2005-06-30 00:44:00,199.392,199.392,199.347,199.392,46700000.0
2005-06-30 00:45:00,199.375,199.386,199.339,199.375,35100000.0
2005-06-30 00:46:00,199.337,199.405,199.328,199.404,45500000.0
2005-06-30 00:47:00,199.391,199.415,199.373,199.4,36700000.0
2005-06-30 00:48:00,199.403,199.428,199.372,199.372,75400000.0
2005-06-30 00:49:00,199.346,199.402,199.346,199.375,68300001.0
2005-06-30 00:50:00,199.399,199.406,199.371,199.382,36300000.0
2005-06-30 00:51:00,199.422,199.428,199.355,199.392,88400001.0
2005-06-30 00:52:00,199.403,199.436,199.364,199.392,52200000.0
2005-06-30 00:53:00,199.408,199.49,199.408,199.49,49000001.0
2005-06-30 00:54:00,199.425,199.462,199.406,199.46,97900001.0
2005-06-30 00:55:00,199.425,199.442,199.396,199.435,32500000.0
2005-06-30 00:56:00,199.412,199.451,199.394,199.448,39100000.0
2005-06-30 00:57:00,199.423,199.477,199.413,199.477,69700000.0
2005-06-30 00:58:00,199.446,199.488,199.432,199.479,54700000.0
2005-06-30 00:59:00,199.495,199.509,199.425,199.49,46799999.0
2005-06-30 01:00:00,199.519,199.519,199.475,199.482,34700000.0
2005-06-30 01:01:00,199.483,199.513,199.473,199.492,17400000.0
2005-06-30 01:02:00,199.501,199.504,199.482,199.504,62300000.0
2005-06-30 01:03:00,199.475,199.521,199.459,199.492,72899999.0
2005-06-30 01:04:00,199.477,199.486,199.446,199.481,32000000.0
2005-06-30 01:05:00,199.47,199.483,199.446,199.463,57800000.0
2005-06-30 01:06:00,199.467,199.496,199.429,199.432,45100000.0
2005-06-30 01:07:00,199.47,199.526,199.47,199.526,25500000.0
2005-06-30 01:08:00,199.495,199.506,199.438,199.492,26600000.0
2005-06-30 01:09:00,199.481,199.501,199.46,199.46,46900000.0
2005-06-30 01:10:00,199.487,199.516,199.487,199.492,36200000.0
2005-06-30 01:11:00,199.514,199.523,199.448,199.463,45800000.0
2005-06-30 01:12:00,199.466,199.491,199.435,199.475,85300000.0
2005-06-30 01:13:00,199.455,199.492,199.424,199.447,62000000.0
2005-06-30 01:14:00,199.433,199.5,199.433,199.476,66300000.0
2005-06-30 01:15:00,199.484,199.51,199.455,199.455,28400000.0
2005-06-30 01:16:00,199.458,199.524,199.458,199.515,107999999.0
2005-06-30 01:17:00,199.515,199.531,199.473,199.503,39500000.0
2005-06-30 01:18:00,199.513,199.543,199.5,199.536,25100000.0
2005-06-30 01:19:00,199.54,199.562,199.494,199.494,44200000.0
2005-06-30 01:20:00,199.563,199.563,199.503,199.528,68800000.0
2005-06-30 01:21:00,199.531,199.55,199.51,199.55,71300000.0
2005-06-30 01:22:00,199.57,199.579,199.51,199.563,57400000.0
2005-06-30 01:23:00,199.543,199.632,199.526,199.632,55300000.0
2005-06-30 01:24:00,199.63,199.65,199.567,199.64,41399999.0
2005-06-30 01:25:00,199.662,199.673,199.614,199.641,44600000.0
2005-06-30 01:26:00,199.628,199.66,199.609,199.629,48300000.0
2005-06-30 01:27:00,199.647,199.663,199.555,199.613,24400000.0
2005-06-30 01:28:00,199.672,199.672,199.619,199.633,82800000.0
2005-06-30 01:29:00,199.661,199.678,199.562,199.652,47500000.0
2005-06-30 01:30:00,199.646,199.682,199.622,199.679,26300000.0
2005-06-30 01:31:00,199.65,199.665,199.623,199.645,43700000.0
2005-06-30 01:32:00,199.64,199.676,199.62,199.636,48000000.0
2005-06-30 01:33:00,199.594,199.66,199.594,199.617,105900001.0
2005-06-30 01:34:00,199.595,199.649,199.578,199.647,43400000.0
2005-06-30 01:35:00,199.646,199.654,199.596,199.606,80400001.0
2005-06-30 01:36:00,199.637,199.662,199.611,199.638,61300001.0
2005-06-30 01:37:00,199.664,199.664,199.581,199.581,48000000.0
2005-06-30 01:38:00,199.625,199.638,199.596,199.63,38799999.0
2005-06-30 01:39:00,199.626,199.626,199.576,199.623,42200000.0
2005-06-30 01:40:00,199.639,199.639,199.57,199.606,63300000.0
2005-06-30 01:41:00,199.6,199.631,199.576,199.603,26500000.0
2005-06-30 01:42:00,199.59,199.621,199.565,199.615,43100000.0
2005-06-30 01:43:00,199.585,199.651,199.569,199.64,31000000.0
2005-06-30 01:44:00,199.615,199.615,199.553,199.588,22400000.0
2005-06-30 01:45:00,199.593,199.605,199.548,199.581,44100000.0
2005-06-30 01:46:00,199.57,199.601,199.553,199.601,61900001.0
2005-06-30 01:47:00,199.579,199.599,199.565,199.596,32200000.0
2005-06-30 01:48:00,199.607,199.625,199.577,199.586,52200000.0
2005-06-30 01:49:00,199.624,199.624,199.567,199.582,21200000.0
2005-06-30 01:50:00,199.605,199.605,199.544,199.58,58300000.0
2005-06-30 01:51:00,199.519,199.587,199.519,199.579,39500000.0
2005-06-30 01:52:00,199.563,199.596,199.548,199.548,40200000.0
2005-06-30 01:53:00,199.531,199.582,199.531,199.581,64000000.0
2005-06-30 01:54:00,199.523,199.58,199.506,199.535,74000001.0
2005-06-30 01:55:00,199.554,199.576,199.524,199.524,25600000.0
2005-06-30 01:56:00,199.51,199.57,199.502,199.559,40600000.0
2005-06-30 01:57:00,199.568,199.568,199.531,199.565,39800000.0
2005-06-30 01:58:00,199.572,199.572,199.445,199.464,85700000.0
2005-06-30 01:59:00,199.498,199.528,199.446,199.465,41500000.0
2005-06-30 02:00:00,199.505,199.527,199.458,199.521,92599999.0
2005-06-30 02:01:00,199.524,199.528,199.484,199.513,19200000.0
2005-06-30 02:02:00,199.525,199.554,199.48,199.524,43800000.0
2005-06-30 02:03:00,199.541,199.552,199.515,199.521,50299999.0
2005-06-30 02:04:00,199.533,199.563,199.494,199.547,39600000.0
2005-06-30 02:05:00,199.57,199.571,199.487,199.511,42199999.0
2005-06-30 02:06:00,199.542,199.569,199.502,199.543,76900000.0
2005-06-30 02:07:00,199.572,199.587,199.494,199.565,54900000.0
2005-06-30 02:08:00,199.561,199.578,199.524,199.54,63300000.0
2005-06-30 02:09:00,199.549,199.56,199.504,199.504,48900001.0
2005-06-30 02:10:00,199.506,199.537,199.492,199.536,63000000.0
2005-06-30 02:11:00,199.481,199.516,199.459,199.515,73500000.0
2005-06-30 02:12:00,199.479,199.547,199.462,199.462,64400000.0
2005-06-30 02:13:00,199.488,199.511,199.429,199.429,34600000.0
2005-06-30 02:14:00,199.433,199.525,199.423,199.501,60300001.0
2005-06-30 02:15:00,199.465,199.55,199.445,199.484,90800000.0
2005-06-30 02:16:00,199.423,199.492,199.406,199.434,68500001.0
2005-06-30 02:17:00,199.482,199.483,199.407,199.431,21100000.0
2005-06-30 02:18:00,199.437,199.451,199.423,199.437,30000000.0
2005-06-30 02:19:00,199.402,199.46,199.382,199.382,48700000.0
2005-06-30 02:20:00,199.424,199.443,199.394,199.424,40100000.0
2005-06-30 02:21:00,199.373,199.438,199.355,199.423,24300000.0
2005-06-30 02:22:00,199.419,199.426,199.355,199.378,37500000.0
2005-06-30 02:23:00,199.392,199.404,199.342,199.353,67200000.0
2005-06-30 02:24:00,199.401,199.434,199.369,199.369,51500000.0
2005-06-30 02:25:00,199.376,199.411,199.345,199.408,29000000.0
2005-06-30 02:26:00,199.422,199.422,199.336,199.381,73600000.0
2005-06-30 02:27:00,199.401,199.455,199.383,199.383,57699999.0
2005-06-30 02:28:00,199.396,199.504,199.396,199.491,41800000.0
2005-06-30 02:29:00,199.497,199.501,199.431,199.459,50900000.0
2005-06-30 02:30:00,199.44,199.514,199.42,199.498,36500000.0
2005-06-30 02:31:00,199.506,199.525,199.48,199.495,67500000.0
2005-06-30 02:32:00,199.475,199.521,199.466,199.512,65600000.0
2005-06-30 02:33:00,199.532,199.542,199.44,199.493,60400000.0
2005-06-30 02:34:00,199.522,199.533,199.463,199.497,46900000.0
2005-06-30 02:35:00,199.496,199.539,199.481,199.525,64499999.0
2005-06-30 02:36:00,199.504,199.516,199.481,199.505,31800000.0
2005-06-30 02:37:00,199.488,199.538,199.477,199.537,55500001.0
2005-06-30 02:38:00,199.5,199.527,199.489,199.5,52100000.0
2005-06-30 02:39:00,199.51,199.516,199.419,199.471,38300000.0
2005-06-30 02:40:00,199.503,199.533,199.48,199.514,69800000.0
2005-06-30 02:41:00,199.516,199.549,199.474,199.536,52099999.0
2005-06-30 02:42:00,199.529,199.535,199.482,199.5,43000000.0
2005-06-30 02:43:00,199.538,199.544,199.483,199.506,24300000.0
2005-06-30 02:44:00,199.546,199.546,199.477,199.494,85800000.0
2005-06-30 02:45:00,199.519,199.525,199.486,199.517,54400000.0
2005-06-30 02:46:00,199.504,199.521,199.479,199.489,29200000.0
2005-06-30 02:47:00,199.485,199.546,199.45,199.539,72100000.0
2005-06-30 02:48:00,199.528,199.597,199.516,199.569,59800000.0
2005-06-30 02:49:00,199.53,199.569,199.504,199.569,48200000.0
2005-06-30 02:50:00,199.549,199.579,199.533,199.553,46000000.0
2005-06-30 02:51:00,199.59,199.59,199.551,199.558,39799999.0
2005-06-30 02:52:00,199.571,199.596,199.55,199.562,34700000.0
2005-06-30 02:53:00,199.558,199.579,199.525,199.554,44499999.0
2005-06-30 02:54:00,199.567,199.64,199.567,199.64,49300000.0
2005-06-30 02:55:00,199.649,199.66,199.573,199.614,33800000.0
2005-06-30 02:56:00,199.647,199.647,199.587,199.587,58600000.0
2005-06-30 02:57:00,199.59,199.621,199.575,199.596,49200000.0
2005-06-30 02:58:00,199.583,199.584,199.555,199.555,50300000.0
2005-06-30 02:59:00,199.537,199.6,199.493,199.579,65400000.0
2005-06-30 03:00:00,199.53,199.575,199.496,199.575,60200000.0
2005-06-30 03:01:00,199.547,199.578,199.478,199.496,47400000.0
2005-06-30 03:02:00,199.495,199.572,199.487,199.512,46700000.0
2005-06-30 03:03:00,199.514,199.589,199.512,199.54,64099999.0
2005-06-30 03:04:00,199.552,199.552,199.487,199.519,83400000.0
2005-06-30 03:05:00,199.537,199.537,199.497,199.501,17200000.0
2005-06-30 03:06:00,199.495,199.552,199.484,199.552,95300000.0
2005-06-30 03:07:00,199.505,199.532,199.489,199.532,32300000.0
2005-06-30 03:08:00,199.538,199.538,199.457,199.473,44599999.0
2005-06-30 03:09:00,199.46,199.503,199.436,199.472,62900000.0
2005-06-30 03:10:00,199.453,199.508,199.428,199.491,61300000.0
2005-06-30 03:11:00,199.512,199.512,199.453,199.461,73999998.0
2005-06-30 03:12:00,199.502,199.504,199.437,199.463,34900000.0
2005-06-30 03:13:00,199.479,199.493,199.456,199.493,37400000.0
2005-06-30 03:14:00,199.51,199.512,199.454,199.502,37300000.0
2005-06-30 03:15:00,199.462,199.492,199.436,199.453,20200000.0
2005-06-30 03:16:00,199.477,199.484,199.427,199.466,33200000.0
2005-06-30 03:17:00,199.474,199.479,199.434,199.451,70800000.0
2005-06-30 03:18:00,199.465,199.484,199.394,199.408,63600001.0
2005-06-30 03:19:00,199.415,199.474,199.413,199.474,37000000.0
2005-06-30 03:20:00,199.465,199.485,199.43,199.436,26500000.0
2005-06-30 03:21:00,199.44,199.467,199.419,199.419,67700001.0
2005-06-30 03:22:00,199.457,199.474,199.413,199.425,46500000.0
2005-06-30 03:23:00,199.43,199.443,199.394,199.428,45500000.0
2005-06-30 03:24:00,199.466,199.477,199.43,199.449,132000001.0
2005-06-30 03:25:00,199.406,199.449,199.395,199.435,31500000.0
2005-06-30 03:26:00,199.417,199.449,199.393,199.449,20500000.0
2005-06-30 03:27:00,199.378,199.426,199.359,199.388,47600000.0
2005-06-30 03:28:00,199.37,199.435,199.353,199.433,46100000.0
2005-06-30 03:29:00,199.423,199.441,199.391,199.434,36699999.0
2005-06-30 03:30:00,199.423,199.432,199.396,199.414,36100001.0
2005-06-30 03:31:00,199.436,199.437,199.399,199.424,62299999.0
2005-06-30 03:32:00,199.424,199.429,199.365,199.393,74100001.0
2005-06-30 03:33:00,199.386,199.433,199.386,199.433,34000000.0
2005-06-30 03:34:00,199.416,199.416,199.339,199.367,40100000.0
2005-06-30 03:35:00,199.374,199.401,199.35,199.375,46500000.0
2005-06-30 03:36:00,199.37,199.422,199.355,199.381,41500000.0
2005-06-30 03:37:00,199.389,199.418,199.271,199.28,36000000.0
2005-06-30 03:38:00,199.31,199.344,199.275,199.344,59000000.0
2005-06-30 03:39:00,199.326,199.353,199.265,199.298,43900000.0
2005-06-30 03:40:00,199.255,199.342,199.234,199.289,53699999.0
2005-06-30 03:41:00,199.312,199.322,199.254,199.302,57800000.0
2005-06-30 03:42:00,199.332,199.35,199.293,199.338,110800001.0
2005-06-30 03:43:00,199.36,199.375,199.235,199.24,52800002.0
2005-06-30 03:44:00,199.322,199.332,199.225,199.288,102900000.0
2005-06-30 03:45:00,199.303,199.319,199.234,199.247,40800000.0
2005-06-30 03:46:00,199.297,199.316,199.228,199.228,52200000.0
2005-06-30 03:47:00,199.314,199.324,199.258,199.278,33800000.0
2005-06-30 03:48:00,199.244,199.299,199.239,199.239,31200000.0
2005-06-30 03:49:00,199.283,199.304,199.208,199.225,46200000.0
2005-06-30 03:50:00,199.222,199.328,199.222,199.255,82500001.0
2005-06-30 03:51:00,199.21,199.255,199.17,199.228,47000000.0
2005-06-30 03:52:00,199.21,199.268,199.2,199.237,49400000.0
2005-06-30 03:53:00,199.226,199.241,199.188,199.212,33900000.0
2005-06-30 03:54:00,199.255,199.26,199.218,199.237,50800001.0
2005-06-30 03:55:00,199.274,199.286,199.213,199.226,53800001.0
2005-06-30 03:56:00,199.226,199.295,199.226,199.275,51700000.0
2005-06-30 03:57:00,199.269,199.303,199.253,199.301,62300001.0
2005-06-30 03:58:00,199.294,199.316,199.251,199.296,113500000.0
2005-06-30 03:59:00,199.304,199.332,199.287,199.287,51500000.0
2005-06-30 04:00:00,199.223,199.331,199.223,199.331,37100000.0
2005-06-30 04:01:00,199.325,199.332,199.247,199.274,21100000.0
2005-06-30 04:02:00,199.241,199.283,199.215,199.279,43700000.0
2005-06-30 04:03:00,199.274,199.298,199.237,199.292,35200000.0
2005-06-30 04:04:00,199.259,199.301,199.235,199.291,41100000.0
2005-06-30 04:05:00,199.276,199.323,199.265,199.303,60700000.0
2005-06-30 04:06:00,199.265,199.317,199.246,199.285,50600000.0
2005-06-30 04:07:00,199.282,199.329,199.277,199.317,33700000.0
2005-06-30 04:08:00,199.32,199.32,199.252,199.305,48300000.0
2005-06-30 04:09:00,199.299,199.314,199.277,199.277,48200000.0
2005-06-30 04:10:00,199.294,199.299,199.264,199.28,36900000.0
2005-06-30 04:11:00,199.305,199.319,199.246,199.285,66900000.0
2005-06-30 04:12:00,199.27,199.304,199.259,199.282,77400001.0
2005-06-30 04:13:00,199.271,199.308,199.263,199.299,36000000.0
2005-06-30 04:14:00,199.261,199.308,199.261,199.279,38000000.0
2005-06-30 04:15:00,199.268,199.326,199.25,199.326,45900001.0
2005-06-30 04:16:00,199.31,199.319,199.259,199.291,44700000.0
2005-06-30 04:17:00,199.258,199.309,199.258,199.309,57200000.0
2005-06-30 04:18:00,199.296,199.331,199.253,199.331,33300000.0
2005-06-30 04:19:00,199.302,199.312,199.264,199.291,45200000.0
2005-06-30 04:20:00,199.294,199.315,199.248,199.248,34700000.0
2005-06-30 04:21:00,199.313,199.322,199.29,199.312,58200000.0
2005-06-30 04:22:00,199.255,199.342,199.25,199.328,70900000.0
2005-06-30 04:23:00,199.27,199.312,199.252,199.309,53700000.0
2005-06-30 04:24:00,199.301,199.328,199.273,199.31,48699999.0
2005-06-30 04:25:00,199.319,199.327,199.273,199.296,22100000.0
2005-06-30 04:26:00,199.263,199.288,199.232,199.232,39900000.0
2005-06-30 04:27:00,199.296,199.314,199.247,199.287,51700000.0
2005-06-30 04:28:00,199.299,199.314,199.262,199.268,87899999.0
2005-06-30 04:29:00,199.305,199.331,199.272,199.301,51100000.0
2005-06-30 04:30:00,199.351,199.36,199.308,199.356,56100000.0
2005-06-30 04:31:00,199.372,199.372,199.281,199.281,37500000.0
2005-06-30 04:32:00,199.317,199.341,199.288,199.313,62600000.0
2005-06-30 04:33:00,199.339,199.347,199.276,199.318,40800000.0
2005-06-30 04:34:00,199.323,199.323,199.263,199.291,45200000.0
2005-06-30 04:35:00,199.337,199.337,199.26,199.286,68100001.0
2005-06-30 04:36:00,199.238,199.329,199.223,199.313,67600000.0
2005-06-30 04:37:00,199.292,199.336,199.275,199.314,64900000.0
2005-06-30 04:38:00,199.31,199.323,199.239,199.295,48100000.0
2005-06-30 04:39:00,199.265,199.322,199.238,199.322,35100000.0
2005-06-30 04:40:00,199.297,199.301,199.226,199.279,73200000.0
2005-06-30 04:41:00,199.267,199.277,199.202,199.214,39400000.0
2005-06-30 04:42:00,199.21,199.228,199.149,199.149,99500000.0
2005-06-30 04:43:00,199.151,199.204,199.131,199.152,64400000.0
2005-06-30 04:44:00,199.2,199.24,199.148,199.167,73699998.0
2005-06-30 04:45:00,199.12,199.249,199.12,199.142,27600000.0
2005-06-30 04:46:00,199.243,199.262,199.176,199.176,62400000.0
2005-06-30 04:47:00,199.14,199.268,199.138,199.268,41500000.0
2005-06-30 04:48:00,199.122,199.195,199.108,199.109,97699998.0
2005-06-30 04:49:00,199.114,199.17,199.106,199.158,40700000.0
2005-06-30 04:50:00,199.161,199.173,199.135,199.135,80100001.0
2005-06-30 04:51:00,199.147,199.161,199.112,199.139,31600000.0
2005-06-30 04:52:00,199.16,199.183,199.144,199.165,64200000.0
2005-06-30 04:53:00,199.179,199.179,199.149,199.163,85600000.0
2005-06-30 04:54:00,199.177,199.177,199.106,199.156,41399999.0
2005-06-30 04:55:00,199.151,199.162,199.142,199.144,31500000.0
2005-06-30 04:56:00,199.146,199.172,199.13,199.16,53400001.0
2005-06-30 04:57:00,199.146,199.169,199.131,199.135,40400000.0
2005-06-30 04:58:00,199.116,199.167,199.116,199.147,58599999.0
2005-06-30 04:59:00,199.159,199.167,199.075,199.107,45100000.0
2005-06-30 05:00:00,199.126,199.166,199.105,199.125,24100000.0
2005-06-30 05:01:00,199.105,199.148,199.082,199.148,87700000.0
2005-06-30 05:02:00,199.133,199.14,199.107,199.107,82700001.0
2005-06-30 05:03:00,199.115,199.13,199.066,199.109,62600001.0
2005-06-30 05:04:00,199.117,199.163,199.111,199.163,16100000.0
2005-06-30 05:05:00,199.147,199.154,199.104,199.147,32300000.0
2005-06-30 05:06:00,199.09,199.141,199.085,199.098,39700000.0
2005-06-30 05:07:00,199.157,199.157,199.114,199.127,77599999.0
2005-06-30 05:08:00,199.137,199.158,199.103,199.151,48000000.0
2005-06-30 05:09:00,199.142,199.148,199.089,199.122,75199998.0
2005-06-30 05:10:00,199.139,199.139,199.09,199.113,51800000.0
2005-06-30 05:11:00,199.11,199.127,199.078,199.115,64000000.0
2005-06-30 05:12:00,199.099,199.12,199.071,199.086,36600000.0
2005-06-30 05:13:00,199.099,199.1,199.048,199.079,72999999.0
2005-06-30 05:14:00,199.103,199.106,199.068,199.07,53400000.0
2005-06-30 05:15:00,199.043,199.139,199.043,199.139,58200000.0
2005-06-30 05:16:00,199.098,199.151,199.083,199.139,55300000.0
2005-06-30 05:17:00,199.118,199.144,199.118,199.137,38600000.0
2005-06-30 05:18:00,199.114,199.158,199.114,199.146,43600000.0
2005-06-30 05:19:00,199.123,199.152,199.1,199.112,54900000.0
2005-06-30 05:20:00,199.137,199.138,199.108,199.108,31200000.0
2005-06-30 05:21:00,199.112,199.141,199.084,199.106,45600000.0
2005-06-30 05:22:00,199.136,199.144,199.1,199.1,65899999.0
2005-06-30 05:23:00,199.116,199.158,199.103,199.138,90200001.0
2005-06-30 05:24:00,199.162,199.188,199.142,199.161,75500001.0
2005-06-30 05:25:00,199.163,199.195,199.145,199.192,49200000.0
2005-06-30 05:26:00,199.189,199.22,199.163,199.207,40800000.0
2005-06-30 05:27:00,199.193,199.217,199.172,199.2,38500000.0
2005-06-30 05:28:00,199.177,199.21,199.151,199.2,86000000.0
2005-06-30 05:29:00,199.166,199.195,199.133,199.165,35000000.0
2005-06-30 05:30:00,199.193,199.232,199.167,199.232,50999999.0
2005-06-30 05:31:00,199.214,199.225,199.183,199.183,61200000.0
2005-06-30 05:32:00,199.183,199.223,199.171,199.183,46500000.0
2005-06-30 05:33:00,199.205,199.254,199.183,199.188,55300000.0
2005-06-30 05:34:00,199.196,199.241,199.196,199.216,31000000.0
2005-06-30 05:35:00,199.23,199.247,199.188,199.247,60199999.0
2005-06-30 05:36:00,199.257,199.26,199.191,199.228,35200000.0
2005-06-30 05:37:00,199.225,199.244,199.184,199.226,35900000.0
2005-06-30 05:38:00,199.246,199.249,199.213,199.226,44500000.0
2005-06-30 05:39:00,199.234,199.256,199.221,199.223,31900000.0
2005-06-30 05:40:00,199.213,199.244,199.188,199.244,38000000.0
2005-06-30 05:41:00,199.199,199.23,199.187,199.225,54499999.0
2005-06-30 05:42:00,199.175,199.219,199.16,199.164,37100000.0
2005-06-30 05:43:00,199.184,199.193,199.158,199.166,59100000.0
2005-06-30 05:44:00,199.18,199.19,199.127,199.149,27000000.0
2005-06-30 05:45:00,199.21,199.225,199.149,199.163,35000000.0
2005-06-30 05:46:00,199.156,199.204,199.156,199.157,70600001.0
2005-06-30 05:47:00,199.179,199.213,199.141,199.141,21700000.0
2005-06-30 05:48:00,199.175,199.204,199.158,199.204,29900000.0
2005-06-30 05:49:00,199.209,199.22,199.164,199.212,30700000.0
2005-06-30 05:50:00,199.184,199.226,199.176,199.223,62600000.0
2005-06-30 05:51:00,199.199,199.243,199.183,199.213,34200000.0
2005-06-30 05:52:00,199.193,199.234,199.16,199.219,55800000.0
2005-06-30 05:53:00,199.203,199.25,199.201,199.218,29700000.0
2005-06-30 05:54:00,199.229,199.262,199.225,199.235,34300000.0
2005-06-30 05:55:00,199.227,199.25,199.182,199.226,35400000.0
2005-06-30 05:56:00,199.25,199.258,199.178,199.212,42200000.0
2005-06-30 05:57:00,199.241,199.241,199.184,199.184,52200001.0
2005-06-30 05:58:00,199.208,199.225,199.179,199.193,49000000.0
2005-06-30 05:59:00,199.18,199.205,199.158,199.194,46100000.0
2005-06-30 06:00:00,199.189,199.21,199.179,199.182,36000000.0
2005-06-30 06:01:00,199.23,199.23,199.171,199.22,76100000.0
2005-06-30 06:02:00,199.242,199.242,199.148,199.177,40400000.0
2005-06-30 06:03:00,199.145,199.193,199.129,199.175,36000000.0
2005-06-30 06:04:00,199.154,199.173,199.14,199.162,99200000.0
2005-06-30 06:05:00,199.173,199.194,199.142,199.15,72899999.0
2005-06-30 06:06:00,199.172,199.186,199.139,199.17,33600000.0
2005-06-30 06:07:00,199.189,199.207,199.153,199.198,85300000.0
2005-06-30 06:08:00,199.18,199.205,199.154,199.204,44300000.0
2005-06-30 06:09:00,199.191,199.208,199.162,199.187,39200000.0
2005-06-30 06:10:00,199.132,199.186,199.105,199.17,52300000.0
2005-06-30 06:11:00,199.169,199.187,199.106,199.131,51400000.0
2005-06-30 06:12:00,199.118,199.154,199.098,199.105,67699999.0
2005-06-30 06:13:00,199.131,199.196,199.131,199.188,73700000.0
2005-06-30 06:14:00,199.195,199.209,199.139,199.179,81400001.0
2005-06-30 06:15:00,199.161,199.196,199.149,199.187,30300000.0
2005-06-30 06:16:00,199.159,199.201,199.129,199.197,49900000.0
2005-06-30 06:17:00,199.207,199.208,199.134,199.177,56700001.0
2005-06-30 06:18:00,199.23,199.23,199.195,199.212,44500000.0
2005-06-30 06:19:00,199.186,199.22,199.152,199.201,61300001.0
2005-06-30 06:20:00,199.215,199.218,199.184,199.215,45200000.0
2005-06-30 06:21:00,199.214,199.226,199.176,199.191,73800000.0
2005-06-30 06:22:00,199.206,199.233,199.193,199.195,39500000.0
2005-06-30 06:23:00,199.228,199.231,199.199,199.21,33600000.0
2005-06-30 06:24:00,199.197,199.214,199.171,199.211,41000000.0
2005-06-30 06:25:00,199.184,199.207,199.169,199.195,47700000.0
2005-06-30 06:26:00,199.175,199.197,199.147,199.185,78500000.0
2005-06-30 06:27:00,199.203,199.226,199.193,199.212,68500001.0
2005-06-30 06:28:00,199.214,199.221,199.141,199.162,38400000.0
2005-06-30 06:29:00,199.182,199.199,199.125,199.125,82800000.0
2005-06-30 06:30:00,199.187,199.193,199.13,199.156,40200000.0
2005-06-30 06:31:00,199.165,199.182,199.138,199.172,80800001.0
2005-06-30 06:32:00,199.139,199.173,199.104,199.127,92700001.0
2005-06-30 06:33:00,199.125,199.181,199.125,199.177,28800000.0
2005-06-30 06:34:00,199.177,199.186,199.143,199.181,32100000.0
2005-06-30 06:35:00,199.151,199.184,199.139,199.166,50800001.0
2005-06-30 06:36:00,199.177,199.177,199.102,199.134,35499999.0
2005-06-30 06:37:00,199.154,199.191,199.145,199.164,43499999.0
2005-06-30 06:38:00,199.158,199.207,199.136,199.202,31200000.0
2005-06-30 06:39:00,199.209,199.235,199.194,199.213,63300000.0
2005-06-30 06:40:00,199.232,199.247,199.198,199.215,53100000.0
2005-06-30 06:41:00,199.185,199.248,199.185,199.245,19300000.0
2005-06-30 06:42:00,199.242,199.253,199.174,199.211,52500000.0
2005-06-30 06:43:00,199.176,199.238,199.176,199.238,46199999.0
2005-06-30 06:44:00,199.235,199.259,199.213,199.242,57700000.0
2005-06-30 06:45:00,199.217,199.23,199.174,199.207,33700000.0
2005-06-30 06:46:00,199.183,199.235,199.171,199.21,70500000.0
2005-06-30 06:47:00,199.203,199.248,199.185,199.231,63099999.0
2005-06-30 06:48:00,199.215,199.227,199.163,199.205,52000000.0
2005-06-30 06:49:00,199.217,199.234,199.184,199.192,41800000.0
2005-06-30 06:50:00,199.181,199.265,199.181,199.24,26500000.0
2005-06-30 06:51:00,199.282,199.282,199.23,199.25,76500001.0
2005-06-30 06:52:00,199.225,199.282,199.225,199.268,43600000.0
2005-06-30 06:53:00,199.22,199.298,199.206,199.296,32500000.0
2005-06-30 06:54:00,199.236,199.278,199.236,199.277,42299999.0
2005-06-30 06:55:00,199.25,199.276,199.216,199.251,41900000.0
2005-06-30 06:56:00,199.241,199.298,199.219,199.298,58600000.0
2005-06-30 06:57:00,199.271,199.29,199.234,199.29,33300000.0
2005-06-30 06:58:00,199.285,199.298,199.242,199.275,26800000.0
2005-06-30 06:59:00,199.284,199.306,199.256,199.266,24400000.0
2005-06-30 07:00:00,199.252,199.287,199.217,199.267,24500000.0
2005-06-30 07:01:00,199.238,199.277,199.227,199.253,60500000.0
2005-06-30 07:02:00,199.272,199.289,199.209,199.221,60600001.0
2005-06-30 07:03:00,199.262,199.28,199.207,199.224,35700000.0
2005-06-30 07:04:00,199.248,199.265,199.186,199.225,57600000.0
2005-06-30 07:05:00,199.245,199.26,199.205,199.242,62700001.0
2005-06-30 07:06:00,199.222,199.262,199.204,199.237,76100000.0
2005-06-30 07:07:00,199.247,199.26,199.243,199.246,12300000.0
2005-06-30 07:08:00,199.267,199.267,199.23,199.238,26200000.0
2005-06-30 07:09:00,199.223,199.249,199.192,199.224,23200000.0
2005-06-30 07:10:00,199.208,199.274,199.195,199.27,37100000.0
2005-06-30 07:11:00,199.277,199.302,199.256,199.26,35300000.0
2005-06-30 07:12:00,199.322,199.346,199.283,199.326,50500000.0
2005-06-30 07:13:00,199.316,199.371,199.238,199.238,56700000.0
2005-06-30 07:14:00,199.325,199.344,199.235,199.314,83099999.0
2005-06-30 07:15:00,199.356,199.377,199.342,199.345,46600000.0
2005-06-30 07:16:00,199.39,199.391,199.319,199.347,54800000.0
2005-06-30 07:17:00,199.365,199.382,199.287,199.318,53000000.0
2005-06-30 07:18:00,199.326,199.378,199.31,199.359,71700001.0
2005-06-30 07:19:00,199.377,199.377,199.327,199.351,53600000.0
2005-06-30 07:20:00,199.367,199.389,199.308,199.342,45700000.0
2005-06-30 07:21:00,199.308,199.364,199.308,199.337,90800001.0
2005-06-30 07:22:00,199.34,199.349,199.289,199.349,40300000.0
2005-06-30 07:23:00,199.332,199.346,199.277,199.331,50799999.0
2005-06-30 07:24:00,199.331,199.343,199.303,199.332,27500000.0
2005-06-30 07:25:00,199.305,199.35,199.299,199.31,59200000.0
2005-06-30 07:26:00,199.325,199.345,199.293,199.322,61700000.0
2005-06-30 07:27:00,199.342,199.347,199.255,199.288,47300000.0
2005-06-30 07:28:00,199.288,199.325,199.265,199.319,68000000.0
2005-06-30 07:29:00,199.318,199.34,199.289,199.317,88899999.0
2005-06-30 07:30:00,199.303,199.346,199.301,199.301,60900000.0
2005-06-30 07:31:00,199.288,199.34,199.271,199.317,46700000.0
2005-06-30 07:32:00,199.31,199.341,199.273,199.341,38300000.0
2005-06-30 07:33:00,199.284,199.313,199.284,199.307,27600000.0
2005-06-30 07:34:00,199.301,199.318,199.269,199.295,62300000.0
2005-06-30 07:35:00,199.288,199.319,199.259,199.307,70800000.0
2005-06-30 07:36:00,199.317,199.329,199.28,199.308,50100000.0
2005-06-30 07:37:00,199.289,199.302,199.246,199.276,68600000.0
2005-06-30 07:38:00,199.27,199.32,199.27,199.32,17600000.0
2005-06-30 07:39:00,199.286,199.332,199.269,199.322,89100001.0
2005-06-30 07:40:00,199.36,199.368,199.274,199.29,36400000.0
2005-06-30 07:41:00,199.342,199.345,199.266,199.311,93200001.0
2005-06-30 07:42:00,199.307,199.31,199.279,199.287,60200000.0
2005-06-30 07:43:00,199.292,199.306,199.226,199.226,23300000.0
2005-06-30 07:44:00,199.282,199.3,199.247,199.296,26900000.0
2005-06-30 07:45:00,199.226,199.3,199.212,199.217,46600000.0
2005-06-30 07:46:00,199.278,199.307,199.246,199.272,46500000.0
2005-06-30 07:47:00,199.233,199.298,199.216,199.236,79500000.0
2005-06-30 07:48:00,199.199,199.251,199.171,199.21,41500000.0
2005-06-30 07:49:00,199.21,199.262,199.191,199.256,45400000.0
2005-06-30 07:50:00,199.247,199.26,199.217,199.244,73000000.0
2005-06-30 07:51:00,199.25,199.269,199.167,199.228,67499999.0
2005-06-30 07:52:00,199.237,199.272,199.202,199.218,75100000.0
2005-06-30 07:53:00,199.215,199.249,199.215,199.249,66500000.0
2005-06-30 07:54:00,199.205,199.248,199.179,199.237,29500000.0
2005-06-30 07:55:00,199.198,199.233,199.178,199.2,78700001.0
2005-06-30 07:56:00,199.214,199.229,199.141,199.189,55400000.0
2005-06-30 07:57:00,199.194,199.221,199.167,199.212,74599999.0
2005-06-30 07:58:00,199.233,199.237,199.177,199.223,74500000.0
2005-06-30 07:59:00,199.222,199.222,199.14,199.165,17700000.0
2005-06-30 08:00:00,199.163,199.208,199.151,199.177,56600000.0
2005-06-30 08:01:00,199.191,199.198,199.082,199.125,31200000.0
2005-06-30 08:02:00,199.131,199.167,199.111,199.134,27900000.0
2005-06-30 08:03:00,199.113,199.171,199.097,199.129,90800000.0
2005-06-30 08:04:00,199.115,199.191,199.115,199.166,10000000.0
2005-06-30 08:05:00,199.164,199.184,199.107,199.151,46000000.0
2005-06-30 08:06:00,199.158,199.273,199.151,199.273,23500000.0
2005-06-30 08:07:00,199.272,199.283,199.186,199.246,27000000.0
2005-06-30 08:08:00,199.273,199.276,199.176,199.257,67400001.0
2005-06-30 08:09:00,199.328,199.328,199.237,199.268,44600000.0
2005-06-30 08:10:00,199.245,199.281,199.201,199.255,76900000.0
2005-06-30 08:11:00,199.24,199.299,199.176,199.286,40300000.0
2005-06-30 08:12:00,199.305,199.305,199.183,199.238,45500001.0
2005-06-30 08:13:00,199.272,199.3,199.25,199.3,80100001.0
2005-06-30 08:14:00,199.304,199.313,199.255,199.297,45700000.0
2005-06-30 08:15:00,199.314,199.322,199.288,199.304,31700000.0
2005-06-30 08:16:00,199.318,199.354,199.289,199.354,41400000.0
2005-06-30 08:17:00,199.362,199.364,199.267,199.32,50500000.0
2005-06-30 08:18:00,199.288,199.317,199.247,199.301,52900000.0
2005-06-30 08:19:00,199.285,199.298,199.242,199.242,64800000.0
2005-06-30 08:20:00,199.245,199.274,199.215,199.223,42100000.0
2005-06-30 08:21:00,199.25,199.304,199.23,199.27,60200000.0
2005-06-30 08:22:00,199.325,199.325,199.187,199.218,36000000.0
2005-06-30 08:23:00,199.213,199.3,199.195,199.227,61100000.0
2005-06-30 08:24:00,199.233,199.268,199.212,199.234,32500000.0
2005-06-30 08:25:00,199.268,199.289,199.168,199.168,30100000.0
2005-06-30 08:26:00,199.23,199.254,199.174,199.198,42500000.0
2005-06-30 08:27:00,199.24,199.248,199.131,199.131,72300000.0
2005-06-30 08:28:00,199.229,199.238,199.158,199.158,29200000.0
2005-06-30 08:29:00,199.12,199.195,199.1,199.185,49300000.0
2005-06-30 08:30:00,199.103,199.191,199.103,199.122,46100000.0
2005-06-30 08:31:00,199.232,199.232,199.083,199.108,50900000.0
2005-06-30 08:32:00,199.115,199.189,199.115,199.173,53700000.0
2005-06-30 08:33:00,199.128,199.197,199.127,199.158,59300000.0
2005-06-30 08:34:00,199.168,199.194,199.135,199.159,58400000.0
2005-06-30 08:35:00,199.111,199.151,199.097,199.144,40700000.0
2005-06-30 08:36:00,199.142,199.146,199.072,199.111,59600000.0
2005-06-30 08:37:00,199.116,199.13,199.086,199.13,56700000.0
2005-06-30 08:38:00,199.116,199.17,199.114,199.158,73700001.0
2005-06-30 08:39:00,199.152,199.204,199.15,199.189,56000000.0
2005-06-30 08:40:00,199.207,199.214,199.162,199.189,74700002.0
2005-06-30 08:41:00,199.189,199.206,199.162,199.162,87499999.0
2005-06-30 08:42:00,199.152,199.207,199.125,199.142,50800000.0
2005-06-30 08:43:00,199.172,199.182,199.113,199.122,31500000.0
2005-06-30 08:44:00,199.149,199.171,199.128,199.161,43900000.0
2005-06-30 08:45:00,199.145,199.187,199.131,199.15,54300000.0
2005-06-30 08:46:00,199.14,199.181,199.14,199.154,27700000.0
2005-06-30 08:47:00,199.128,199.175,199.106,199.14,47900000.0
2005-06-30 08:48:00,199.093,199.147,199.08,199.126,44900001.0
2005-06-30 08:49:00,199.12,199.138,199.071,199.088,53700000.0
2005-06-30 08:50:00,199.088,199.137,199.064,199.131,63200000.0
2005-06-30 08:51:00,199.139,199.139,199.091,199.111,55800000.0
2005-06-30 08:52:00,199.137,199.137,199.066,199.105,80500000.0
2005-06-30 08:53:00,199.107,199.129,199.078,199.097,56200000.0
2005-06-30 08:54:00,199.086,199.159,199.078,199.154,36000000.0
2005-06-30 08:55:00,199.13,199.201,199.117,199.201,50500001.0
2005-06-30 08:56:00,199.123,199.219,199.117,199.219,55000001.0
2005-06-30 08:57:00,199.189,199.215,199.157,199.196,25400000.0
2005-06-30 08:58:00,199.183,199.239,199.152,199.209,48600000.0
2005-06-30 08:59:00,199.167,199.247,199.127,199.247,29600000.0
2005-06-30 09:00:00,199.195,199.233,199.159,199.233,53800000.0
2005-06-30 09:01:00,199.168,199.219,199.163,199.201,81099999.0
2005-06-30 09:02:00,199.205,199.213,199.151,199.173,31000000.0
2005-06-30 09:03:00,199.194,199.204,199.145,199.166,67700001.0
2005-06-30 09:04:00,199.143,199.227,199.128,199.225,22100000.0
2005-06-30 09:05:00,199.204,199.214,199.165,199.187,66000000.0
2005-06-30 09:06:00,199.158,199.211,199.135,199.188,43900000.0
2005-06-30 09:07:00,199.163,199.216,199.146,199.207,56200000.0
2005-06-30 09:08:00,199.21,199.23,199.169,199.184,35800000.0
2005-06-30 09:09:00,199.178,199.208,199.162,199.162,59000000.0
2005-06-30 09:10:00,199.198,199.203,199.169,199.192,24900000.0
2005-06-30 09:11:00,199.183,199.201,199.158,199.187,62800000.0
2005-06-30 09:12:00,199.185,199.212,199.171,199.198,68800000.0
2005-06-30 09:13:00,199.209,199.222,199.162,199.181,46499999.0
2005-06-30 09:14:00,199.192,199.199,199.106,199.106,36400000.0
2005-06-30 09:15:00,199.17,199.194,199.118,199.188,21000000.0
2005-06-30 09:16:00,199.167,199.167,199.094,199.106,68400000.0
2005-06-30 09:17:00,199.122,199.132,199.005,199.008,51200000.0
2005-06-30 09:18:00,199.043,199.135,199.041,199.1,56500000.0
2005-06-30 09:19:00,199.078,199.159,199.065,199.159,69699998.0
2005-06-30 09:20:00,199.137,199.144,199.056,199.088,34700001.0
2005-06-30 09:21:00,199.109,199.148,199.102,199.141,75899999.0
2005-06-30 09:22:00,199.139,199.148,199.087,199.139,60400000.0
2005-06-30 09:23:00,199.115,199.148,199.107,199.142,27800000.0
2005-06-30 09:24:00,199.155,199.155,199.056,199.132,44900001.0
2005-06-30 09:25:00,199.122,199.179,199.112,199.145,50700000.0
2005-06-30 09:26:00,199.247,199.251,199.132,199.209,48600000.0
2005-06-30 09:27:00,199.206,199.22,199.183,199.217,59800000.0
2005-06-30 09:28:00,199.247,199.248,199.17,199.223,25800000.0
2005-06-30 09:29:00,199.229,199.28,199.156,199.256,69900000.0
2005-06-30 09:30:00,199.272,199.272,199.177,199.263,60800000.0
2005-06-30 09:31:00,199.295,199.3,199.208,199.239,25300000.0
2005-06-30 09:32:00,199.237,199.264,199.212,199.212,55600000.0
2005-06-30 09:33:00,199.205,199.218,199.131,199.131,29900000.0
2005-06-30 09:34:00,199.138,199.206,199.133,199.172,52600000.0
2005-06-30 09:35:00,199.198,199.221,199.147,199.177,75999999.0
2005-06-30 09:36:00,199.282,199.29,199.178,199.18,74899999.0
2005-06-30 09:37:00,199.155,199.186,199.109,199.133,50200000.0
2005-06-30 09:38:00,199.172,199.251,199.133,199.133,70700001.0
2005-06-30 09:39:00,199.148,199.18,199.1,199.111,56300000.0
2005-06-30 09:40:00,199.135,199.156,199.12,199.128,33599999.0
2005-06-30 09:41:00,199.118,199.191,199.095,199.191,55800000.0
2005-06-30 09:42:00,199.135,199.161,199.09,199.105,46100000.0
2005-06-30 09:43:00,199.138,199.181,199.11,199.135,47099999.0
2005-06-30 09:44:00,199.092,199.13,199.049,199.111,36000000.0
2005-06-30 09:45:00,199.095,199.113,199.07,199.098,63199999.0
2005-06-30 09:46:00,199.056,199.085,199.038,199.059,55500001.0
2005-06-30 09:47:00,199.065,199.095,199.032,199.078,94699998.0
2005-06-30 09:48:00,199.095,199.11,199.053,199.064,56600000.0
2005-06-30 09:49:00,199.059,199.13,199.048,199.117,61600000.0
2005-06-30 09:50:00,199.077,199.133,199.057,199.105,23500000.0
2005-06-30 09:51:00,199.102,199.129,199.068,199.075,39899999.0
2005-06-30 09:52:00,199.08,199.112,199.047,199.068,58800000.0
2005-06-30 09:53:00,199.085,199.098,199.053,199.076,51400000.0
2005-06-30 09:54:00,199.074,199.091,199.07,199.07,38900000.0
2005-06-30 09:55:00,199.076,199.114,199.048,199.114,19700000.0
2005-06-30 09:56:00,199.09,199.117,199.061,199.1,35000000.0
2005-06-30 09:57:00,199.055,199.115,199.017,199.098,38600000.0
2005-06-30 09:58:00,199.091,199.105,199.063,199.105,72199999.0
2005-06-30 09:59:00,199.088,199.113,199.059,199.095,85300000.0
2005-06-30 10:00:00,199.075,199.115,199.059,199.105,90400001.0
2005-06-30 10:01:00,199.105,199.105,199.033,199.083,57300000.0
2005-06-30 10:02:00,199.133,199.133,199.05,199.098,47300000.0
2005-06-30 10:03:00,199.162,199.162,199.042,199.063,50799999.0
2005-06-30 10:04:00,199.066,199.092,199.052,199.084,34400000.0
2005-06-30 10:05:00,199.056,199.098,199.043,199.098,41100001.0
2005-06-30 10:06:00,199.085,199.115,199.07,199.111,43000000.0
2005-06-30 10:07:00,199.093,199.114,199.073,199.098,31700000.0
2005-06-30 10:08:00,199.069,199.087,199.052,199.077,53600001.0
2005-06-30 10:09:00,199.077,199.09,199.042,199.063,37800000.0
2005-06-30 10:10:00,199.072,199.079,199.022,199.068,28400000.0
2005-06-30 10:11:00,199.067,199.099,199.032,199.078,45900001.0
2005-06-30 10:12:00,199.071,199.085,199.008,199.052,49600001.0
2005-06-30 10:13:00,199.064,199.09,199.054,199.082,40199999.0
2005-06-30 10:14:00,199.073,199.152,199.056,199.152,52100000.0
2005-06-30 10:15:00,199.126,199.154,199.098,199.143,59599999.0
2005-06-30 10:16:00,199.127,199.155,199.09,199.139,73500000.0
2005-06-30 10:17:00,199.114,199.132,199.091,199.113,20400000.0
2005-06-30 10:18:00,199.063,199.119,199.05,199.085,58399999.0
2005-06-30 10:19:00,199.061,199.079,199.036,199.068,64600000.0
2005-06-30 10:20:00,199.053,199.122,199.032,199.122,51300000.0
2005-06-30 10:21:00,199.086,199.145,199.082,199.107,39100000.0
2005-06-30 10:22:00,199.127,199.143,199.097,199.128,33800000.0
2005-06-30 10:23:00,199.134,199.134,199.09,199.106,43000000.0
2005-06-30 10:24:00,199.085,199.135,199.082,199.135,30300000.0
2005-06-30 10:25:00,199.105,199.105,199.058,199.09,34900000.0
2005-06-30 10:26:00,199.108,199.123,199.042,199.085,44100001.0
2005-06-30 10:27:00,199.105,199.115,199.045,199.111,57800000.0
2005-06-30 10:28:00,199.114,199.125,199.056,199.101,77900000.0
2005-06-30 10:29:00,199.135,199.146,199.091,199.134,67000000.0
2005-06-30 10:30:00,199.197,199.211,199.031,199.038,68400000.0
2005-06-30 10:31:00,199.045,199.07,198.955,198.955,39200000.0
2005-06-30 10:32:00,198.985,199.021,198.939,198.98,87100001.0
2005-06-30 10:33:00,199.007,199.02,198.888,198.888,70200000.0
2005-06-30 10:34:00,198.852,198.941,198.819,198.837,29000000.0
2005-06-30 10:35:00,198.78,198.959,198.78,198.877,33400000.0
2005-06-30 10:36:00,198.853,199.007,198.84,198.954,27200000.0
2005-06-30 10:37:00,198.968,198.996,198.935,198.962,21300000.0
2005-06-30 10:38:00,198.993,199.003,198.967,198.985,85600000.0
2005-06-30 10:39:00,198.967,199.04,198.948,199.021,39900001.0
2005-06-30 10:40:00,198.995,199.01,198.928,198.928,62100000.0
2005-06-30 10:41:00,198.95,198.968,198.917,198.968,43300000.0
2005-06-30 10:42:00,198.932,198.967,198.893,198.967,49700000.0
2005-06-30 10:43:00,198.997,198.998,198.939,198.975,61400000.0
2005-06-30 10:44:00,198.984,199.009,198.949,199.008,39700000.0
2005-06-30 10:45:00,199.03,199.038,198.983,199.017,36700000.0
2005-06-30 10:46:00,198.976,199.031,198.964,199.023,51300000.0
2005-06-30 10:47:00,198.992,199.039,198.945,198.945,66400000.0
2005-06-30 10:48:00,199.004,199.034,198.98,198.99,49200000.0
2005-06-30 10:49:00,198.999,199.009,198.966,198.987,38100000.0
2005-06-30 10:50:00,198.971,198.993,198.945,198.984,79900001.0
2005-06-30 10:51:00,198.982,198.99,198.933,198.934,37700000.0
2005-06-30 10:52:00,198.93,198.982,198.906,198.946,64600000.0
2005-06-30 10:53:00,198.927,198.942,198.801,198.833,88900001.0
2005-06-30 10:54:00,198.855,198.893,198.814,198.827,32000000.0
2005-06-30 10:55:00,198.863,198.886,198.796,198.823,38400000.0
2005-06-30 10:56:00,198.823,198.932,198.819,198.841,61200000.0
2005-06-30 10:57:00,198.81,198.935,198.81,198.84,30200000.0
2005-06-30 10:58:00,198.877,198.916,198.844,198.874,39200000.0
2005-06-30 10:59:00,198.881,199.008,198.879,199.008,27200000.0
2005-06-30 11:00:00,198.969,199.01,198.924,198.94,47400000.0
2005-06-30 11:01:00,198.927,198.986,198.904,198.904,38200000.0
2005-06-30 11:02:00,198.88,198.91,198.854,198.892,45400000.0
2005-06-30 11:03:00,198.838,198.874,198.814,198.857,60400000.0
2005-06-30 11:04:00,198.862,198.862,198.774,198.825,49300000.0
2005-06-30 11:05:00,198.76,198.852,198.751,198.837,28500000.0
2005-06-30 11:06:00,198.76,198.859,198.743,198.788,45400000.0
2005-06-30 11:07:00,198.776,198.81,198.641,198.641,43400000.0
2005-06-30 11:08:00,198.655,198.776,198.647,198.719,17400000.0
2005-06-30 11:09:00,198.643,198.783,198.627,198.639,73399999.0
2005-06-30 11:10:00,198.572,198.641,198.512,198.56,38400000.0
2005-06-30 11:11:00,198.645,198.718,198.578,198.622,73100000.0
2005-06-30 11:12:00,198.667,198.71,198.595,198.638,41100000.0
2005-06-30 11:13:00,198.618,198.704,198.613,198.65,43000000.0
2005-06-30 11:14:00,198.672,198.683,198.614,198.659,39700000.0
2005-06-30 11:15:00,198.61,198.638,198.572,198.572,54200000.0
2005-06-30 11:16:00,198.61,198.633,198.566,198.575,33600000.0
2005-06-30 11:17:00,198.582,198.613,198.522,198.522,44500000.0
2005-06-30 11:18:00,198.515,198.573,198.5,198.511,49300000.0
2005-06-30 11:19:00,198.52,198.548,198.459,198.465,77400000.0
2005-06-30 11:20:00,198.496,198.536,198.402,198.402,43100000.0
2005-06-30 11:21:00,198.397,198.48,198.357,198.357,71100000.0
2005-06-30 11:22:00,198.44,198.475,198.386,198.386,46000000.0
2005-06-30 11:23:00,198.325,198.411,198.307,198.307,60400000.0
2005-06-30 11:24:00,198.31,198.464,198.287,198.443,43300000.0
2005-06-30 11:25:00,198.352,198.403,198.329,198.346,54200000.0
2005-06-30 11:26:00,198.36,198.38,198.293,198.323,65700000.0
2005-06-30 11:27:00,198.407,198.407,198.309,198.363,44200000.0
2005-06-30 11:28:00,198.381,198.436,198.381,198.4,19600000.0
2005-06-30 11:29:00,198.388,198.422,198.346,198.393,49800001.0
2005-06-30 11:30:00,198.3,198.429,198.298,198.367,50700000.0
2005-06-30 11:31:00,198.386,198.401,198.335,198.394,49900000.0
2005-06-30 11:32:00,198.367,198.391,198.336,198.353,63400001.0
2005-06-30 11:33:00,198.394,198.412,198.357,198.374,36500000.0
2005-06-30 11:34:00,198.371,198.399,198.37,198.397,30500000.0
2005-06-30 11:35:00,198.41,198.424,198.358,198.387,55100000.0
2005-06-30 11:36:00,198.372,198.384,198.333,198.347,68600000.0
2005-06-30 11:37:00,198.338,198.397,198.332,198.389,29400000.0
2005-06-30 11:38:00,198.381,198.4,198.349,198.356,37900000.0
2005-06-30 11:39:00,198.346,198.392,198.342,198.392,41300000.0
2005-06-30 11:40:00,198.388,198.414,198.37,198.398,75500000.0
2005-06-30 11:41:00,198.375,198.433,198.36,198.418,31900000.0
2005-06-30 11:42:00,198.465,198.478,198.352,198.352,65600000.0
2005-06-30 11:43:00,198.355,198.474,198.355,198.45,64700001.0
2005-06-30 11:44:00,198.482,198.489,198.416,198.458,30100000.0
2005-06-30 11:45:00,198.437,198.475,198.411,198.472,63300001.0
2005-06-30 11:46:00,198.438,198.464,198.414,198.454,31900000.0
2005-06-30 11:47:00,198.393,198.48,198.382,198.463,23100000.0
2005-06-30 11:48:00,198.477,198.496,198.454,198.468,60600000.0
2005-06-30 11:49:00,198.479,198.506,198.443,198.464,74100000.0
2005-06-30 11:50:00,198.445,198.487,198.422,198.464,33600000.0
2005-06-30 11:51:00,198.478,198.544,198.478,198.537,101500000.0
2005-06-30 11:52:00,198.52,198.551,198.506,198.521,34400000.0
2005-06-30 11:53:00,198.556,198.575,198.498,198.522,40300000.0
2005-06-30 11:54:00,198.507,198.516,198.475,198.476,43900000.0
2005-06-30 11:55:00,198.491,198.491,198.457,198.467,58500000.0
2005-06-30 11:56:00,198.462,198.475,198.408,198.457,25000000.0
2005-06-30 11:57:00,198.445,198.493,198.412,198.493,74500001.0
2005-06-30 11:58:00,198.497,198.519,198.428,198.505,44100000.0
2005-06-30 11:59:00,198.503,198.559,198.473,198.557,36300000.0
2005-06-30 12:00:00,198.577,198.578,198.517,198.555,59200000.0
2005-06-30 12:01:00,198.567,198.567,198.489,198.543,55000000.0
2005-06-30 12:02:00,198.572,198.607,198.525,198.607,90300000.0
2005-06-30 12:03:00,198.594,198.61,198.538,198.594,28400000.0
2005-06-30 12:04:00,198.538,198.576,198.479,198.501,40100000.0
2005-06-30 12:05:00,198.418,198.535,198.41,198.524,48299999.0
2005-06-30 12:06:00,198.534,198.544,198.493,198.544,58599999.0
2005-06-30 12:07:00,198.538,198.62,198.526,198.62,91400000.0
2005-06-30 12:08:00,198.606,198.625,198.589,198.614,43600000.0
2005-06-30 12:09:00,198.591,198.656,198.576,198.651,52300001.0
2005-06-30 12:10:00,198.636,198.654,198.598,198.637,36000000.0
2005-06-30 12:11:00,198.655,198.656,198.605,198.641,44800000.0
2005-06-30 12:12:00,198.584,198.627,198.532,198.593,85200001.0
2005-06-30 12:13:00,198.528,198.641,198.52,198.62,42100000.0
2005-06-30 12:14:00,198.57,198.619,198.546,198.595,52300000.0
2005-06-30 12:15:00,198.585,198.646,198.585,198.611,80000002.0
2005-06-30 12:16:00,198.595,198.636,198.566,198.63,41100000.0
2005-06-30 12:17:00,198.595,198.627,198.556,198.575,105200002.0
2005-06-30 12:18:00,198.595,198.636,198.571,198.609,30700000.0
2005-06-30 12:19:00,198.612,198.643,198.588,198.635,52199999.0
2005-06-30 12:20:00,198.633,198.664,198.612,198.644,66200000.0
2005-06-30 12:21:00,198.674,198.681,198.594,198.662,92300001.0
2005-06-30 12:22:00,198.678,198.713,198.667,198.681,84999999.0
2005-06-30 12:23:00,198.702,198.705,198.637,198.651,57000000.0
2005-06-30 12:24:00,198.641,198.671,198.628,198.647,29200000.0
2005-06-30 12:25:00,198.635,198.66,198.607,198.658,64000000.0
2005-06-30 12:26:00,198.652,198.652,198.578,198.593,24200000.0
2005-06-30 12:27:00,198.582,198.631,198.547,198.547,52300000.0
2005-06-30 12:28:00,198.58,198.6,198.523,198.523,48900000.0
2005-06-30 12:29:00,198.56,198.588,198.497,198.503,67700001.0
2005-06-30 12:30:00,198.532,198.56,198.476,198.481,51600000.0
2005-06-30 12:31:00,198.483,198.577,198.474,198.506,31300000.0
2005-06-30 12:32:00,198.522,198.554,198.476,198.482,29500000.0
2005-06-30 12:33:00,198.567,198.571,198.444,198.452,70800000.0
2005-06-30 12:34:00,198.455,198.5,198.429,198.5,14000000.0
2005-06-30 12:35:00,198.48,198.49,198.455,198.461,45500000.0
2005-06-30 12:36:00,198.46,198.475,198.409,198.458,45800000.0
2005-06-30 12:37:00,198.477,198.485,198.423,198.433,62100000.0
2005-06-30 12:38:00,198.438,198.457,198.406,198.426,31500000.0
2005-06-30 12:39:00,198.427,198.439,198.392,198.402,59600000.0
2005-06-30 12:40:00,198.388,198.432,198.36,198.393,58700000.0
2005-06-30 12:41:00,198.391,198.462,198.391,198.435,50100000.0
2005-06-30 12:42:00,198.43,198.435,198.402,198.434,58100000.0
2005-06-30 12:43:00,198.447,198.46,198.413,198.441,48800001.0
2005-06-30 12:44:00,198.437,198.448,198.377,198.393,45400000.0
2005-06-30 12:45:00,198.435,198.448,198.394,198.413,20000000.0
2005-06-30 12:46:00,198.421,198.429,198.358,198.363,35100000.0
2005-06-30 12:47:00,198.39,198.4,198.33,198.372,76999999.0
2005-06-30 12:48:00,198.392,198.415,198.342,198.356,76000000.0
2005-06-30 12:49:00,198.385,198.405,198.35,198.352,44600000.0
2005-06-30 12:50:00,198.409,198.425,198.362,198.399,73999999.0
2005-06-30 12:51:00,198.418,198.435,198.381,198.435,67999999.0
2005-06-30 12:52:00,198.439,198.447,198.373,198.386,34100000.0
2005-06-30 12:53:00,198.365,198.402,198.353,198.379,29800000.0
2005-06-30 12:54:00,198.405,198.436,198.35,198.436,57300001.0
2005-06-30 12:55:00,198.436,198.436,198.381,198.42,75100000.0
2005-06-30 12:56:00,198.401,198.411,198.37,198.399,52400001.0
2005-06-30 12:57:00,198.342,198.39,198.339,198.39,67900001.0
2005-06-30 12:58:00,198.416,198.416,198.385,198.415,75300000.0
2005-06-30 12:59:00,198.449,198.449,198.364,198.417,62500001.0
2005-06-30 13:00:00,198.447,198.475,198.424,198.454,22100000.0
2005-06-30 13:01:00,198.455,198.471,198.411,198.471,36500000.0
2005-06-30 13:02:00,198.467,198.485,198.389,198.451,40100000.0
2005-06-30 13:03:00,198.38,198.454,198.38,198.436,46200000.0
2005-06-30 13:04:00,198.421,198.472,198.396,198.398,89800001.0
2005-06-30 13:05:00,198.413,198.467,198.413,198.442,49300000.0
2005-06-30 13:06:00,198.449,198.47,198.42,198.458,89900001.0
2005-06-30 13:07:00,198.446,198.468,198.413,198.448,75799998.0
2005-06-30 13:08:00,198.442,198.471,198.433,198.47,94400001.0
2005-06-30 13:09:00,198.46,198.46,198.412,198.425,35600000.0
2005-06-30 13:10:00,198.405,198.432,198.394,198.411,22300000.0
2005-06-30 13:11:00,198.397,198.428,198.369,198.422,45699999.0
2005-06-30 13:12:00,198.383,198.409,198.348,198.363,43900000.0
2005-06-30 13:13:00,198.392,198.406,198.283,198.303,48900000.0
2005-06-30 13:14:00,198.335,198.377,198.3,198.377,48300000.0
2005-06-30 13:15:00,198.281,198.363,198.281,198.328,45300000.0
2005-06-30 13:16:00,198.302,198.316,198.26,198.265,46000000.0
2005-06-30 13:17:00,198.237,198.359,198.237,198.317,44700000.0
2005-06-30 13:18:00,198.295,198.345,198.267,198.277,75799999.0
2005-06-30 13:19:00,198.321,198.33,198.226,198.235,43099999.0
2005-06-30 13:20:00,198.276,198.29,198.244,198.258,46100000.0
2005-06-30 13:21:00,198.285,198.303,198.215,198.241,28300000.0
2005-06-30 13:22:00,198.215,198.242,198.175,198.175,60100000.0
2005-06-30 13:23:00,198.217,198.223,198.134,198.195,73600000.0
2005-06-30 13:24:00,198.235,198.247,198.173,198.2,31200000.0
2005-06-30 13:25:00,198.2,198.271,198.2,198.244,69700000.0
2005-06-30 13:26:00,198.28,198.286,198.231,198.239,50200000.0
2005-06-30 13:27:00,198.239,198.265,198.226,198.265,46500001.0
2005-06-30 13:28:00,198.255,198.258,198.211,198.22,30700000.0
2005-06-30 13:29:00,198.183,198.234,198.167,198.226,46600000.0
2005-06-30 13:30:00,198.195,198.236,198.186,198.219,72199999.0
2005-06-30 13:31:00,198.186,198.241,198.175,198.223,35800000.0
2005-06-30 13:32:00,198.219,198.262,198.189,198.262,86900000.0
2005-06-30 13:33:00,198.25,198.259,198.216,198.252,50500000.0
2005-06-30 13:34:00,198.27,198.302,198.222,198.302,77300000.0
2005-06-30 13:35:00,198.297,198.303,198.263,198.271,56300000.0
2005-06-30 13:36:00,198.262,198.272,198.194,198.205,55700001.0
2005-06-30 13:37:00,198.181,198.241,198.172,198.226,61000001.0
2005-06-30 13:38:00,198.175,198.211,198.15,198.199,35500000.0
2005-06-30 13:39:00,198.2,198.21,198.154,198.197,61400000.0
2005-06-30 13:40:00,198.165,198.191,198.135,198.183,62700001.0
2005-06-30 13:41:00,198.215,198.258,198.185,198.25,71300000.0
2005-06-30 13:42:00,198.209,198.236,198.187,198.193,42800000.0
2005-06-30 13:43:00,198.214,198.214,198.177,198.188,43900000.0
2005-06-30 13:44:00,198.224,198.246,198.202,198.238,78199999.0
2005-06-30 13:45:00,198.224,198.245,198.216,198.233,37900000.0
2005-06-30 13:46:00,198.196,198.251,198.168,198.244,55800000.0
2005-06-30 13:47:00,198.24,198.254,198.204,198.206,58700000.0
2005-06-30 13:48:00,198.212,198.224,198.156,198.174,87700000.0
2005-06-30 13:49:00,198.207,198.212,198.166,198.183,44300000.0
2005-06-30 13:50:00,198.213,198.213,198.188,198.21,60300000.0
2005-06-30 13:51:00,198.178,198.23,198.159,198.227,35700000.0
2005-06-30 13:52:00,198.205,198.254,198.197,198.245,43800000.0
2005-06-30 13:53:00,198.237,198.26,198.222,198.247,22400000.0
2005-06-30 13:54:00,198.26,198.275,198.23,198.247,54499999.0
2005-06-30 13:55:00,198.243,198.264,198.213,198.259,49700000.0
2005-06-30 13:56:00,198.223,198.315,198.205,198.315,42600000.0
2005-06-30 13:57:00,198.337,198.337,198.261,198.298,70100000.0
2005-06-30 13:58:00,198.278,198.291,198.242,198.279,45200001.0
2005-06-30 13:59:00,198.262,198.299,198.246,198.297,46300000.0
2005-06-30 14:00:00,198.31,198.333,198.254,198.303,69200001.0
2005-06-30 14:01:00,198.309,198.342,198.303,198.327,44499999.0
2005-06-30 14:02:00,198.336,198.381,198.332,198.355,85999999.0
2005-06-30 14:03:00,198.33,198.38,198.329,198.38,44600000.0
2005-06-30 14:04:00,198.351,198.364,198.322,198.331,59900001.0
2005-06-30 14:05:00,198.332,198.361,198.304,198.353,26300000.0
2005-06-30 14:06:00,198.342,198.361,198.304,198.338,42600000.0
2005-06-30 14:07:00,198.29,198.333,198.275,198.333,34500000.0
2005-06-30 14:08:00,198.33,198.459,198.31,198.459,53200000.0
2005-06-30 14:09:00,198.441,198.446,198.386,198.401,40800000.0
2005-06-30 14:10:00,198.393,198.449,198.38,198.441,49600001.0
2005-06-30 14:11:00,198.417,198.459,198.41,198.444,78299998.0
2005-06-30 14:12:00,198.465,198.493,198.434,198.484,49200000.0
2005-06-30 14:13:00,198.435,198.574,198.435,198.574,69399999.0
2005-06-30 14:14:00,198.55,198.627,198.508,198.627,52700001.0
2005-06-30 14:15:00,198.645,198.645,198.524,198.579,56400000.0
2005-06-30 14:16:00,198.645,198.649,198.48,198.566,54600001.0
2005-06-30 14:17:00,198.582,198.608,198.462,198.494,24600000.0
2005-06-30 14:18:00,198.577,198.588,198.468,198.521,35800000.0
2005-06-30 14:19:00,198.545,198.56,198.488,198.502,33400000.0
2005-06-30 14:20:00,198.529,198.564,198.515,198.539,63400001.0
2005-06-30 14:21:00,198.525,198.546,198.489,198.502,48600000.0
2005-06-30 14:22:00,198.543,198.556,198.518,198.526,80000000.0
2005-06-30 14:23:00,198.465,198.56,198.45,198.532,32100000.0
2005-06-30 14:24:00,198.518,198.564,198.5,198.508,30600000.0
2005-06-30 14:25:00,198.525,198.556,198.51,198.556,57100000.0
2005-06-30 14:26:00,198.56,198.566,198.506,198.566,63200000.0
2005-06-30 14:27:00,198.551,198.572,198.51,198.572,101300000.0
2005-06-30 14:28:00,198.539,198.567,198.527,198.558,60600000.0
2005-06-30 14:29:00,198.548,198.577,198.533,198.55,32500000.0
2005-06-30 14:30:00,198.521,198.626,198.521,198.592,72000000.0
2005-06-30 14:31:00,198.597,198.616,198.559,198.603,55600000.0
2005-06-30 14:32:00,198.61,198.629,198.579,198.58,70799999.0
2005-06-30 14:33:00,198.578,198.618,198.571,198.581,63400000.0
2005-06-30 14:34:00,198.604,198.616,198.57,198.585,68200000.0
2005-06-30 14:35:00,198.589,198.598,198.568,198.591,47500000.0
2005-06-30 14:36:00,198.584,198.629,198.573,198.573,81799999.0
2005-06-30 14:37:00,198.555,198.594,198.545,198.566,73300000.0
2005-06-30 14:38:00,198.591,198.603,198.552,198.555,59500000.0
2005-06-30 14:39:00,198.524,198.636,198.524,198.624,49499999.0
2005-06-30 14:40:00,198.6,198.629,198.588,198.615,96299999.0
2005-06-30 14:41:00,198.668,198.677,198.616,198.616,43800000.0
2005-06-30 14:42:00,198.598,198.659,198.584,198.647,39100000.0
2005-06-30 14:43:00,198.627,198.639,198.568,198.568,58600000.0
2005-06-30 14:44:00,198.576,198.6,198.56,198.578,47300000.0
2005-06-30 14:45:00,198.559,198.57,198.513,198.513,49800001.0
2005-06-30 14:46:00,198.517,198.54,198.447,198.45,20000000.0
2005-06-30 14:47:00,198.477,198.484,198.359,198.377,34900000.0
2005-06-30 14:48:00,198.37,198.45,198.351,198.352,92200000.0
2005-06-30 14:49:00,198.32,198.348,198.276,198.299,85799999.0
2005-06-30 14:50:00,198.33,198.395,198.301,198.301,44900000.0
2005-06-30 14:51:00,198.335,198.389,198.254,198.389,69900000.0
2005-06-30 14:52:00,198.35,198.367,198.243,198.259,42500000.0
2005-06-30 14:53:00,198.247,198.369,198.247,198.343,28200000.0
2005-06-30 14:54:00,198.281,198.335,198.266,198.328,80099999.0
2005-06-30 14:55:00,198.248,198.315,198.216,198.298,49599999.0
2005-06-30 14:56:00,198.253,198.287,198.207,198.245,59200000.0
2005-06-30 14:57:00,198.256,198.29,198.249,198.268,69000001.0
2005-06-30 14:58:00,198.271,198.295,198.262,198.295,45000000.0
2005-06-30 14:59:00,198.313,198.361,198.306,198.361,56800000.0
2005-06-30 15:00:00,198.378,198.471,198.368,198.471,33900000.0
2005-06-30 15:01:00,198.502,198.509,198.438,198.453,35900000.0
2005-06-30 15:02:00,198.449,198.463,198.435,198.455,59300001.0
2005-06-30 15:03:00,198.448,198.476,198.446,198.466,23500000.0
2005-06-30 15:04:00,198.433,198.553,198.433,198.553,58200000.0
2005-06-30 15:05:00,198.553,198.572,198.525,198.546,21200000.0
2005-06-30 15:06:00,198.591,198.617,198.553,198.558,73800000.0
2005-06-30 15:07:00,198.56,198.623,198.548,198.588,36500000.0
2005-06-30 15:08:00,198.556,198.644,198.549,198.636,16400000.0
2005-06-30 15:09:00,198.621,198.63,198.569,198.571,57699999.0
2005-06-30 15:10:00,198.555,198.591,198.545,198.562,32600000.0
2005-06-30 15:11:00,198.551,198.557,198.517,198.527,79800000.0
2005-06-30 15:12:00,198.515,198.52,198.473,198.498,37800000.0
2005-06-30 15:13:00,198.463,198.51,198.463,198.51,52700001.0
2005-06-30 15:14:00,198.501,198.57,198.491,198.57,58100000.0
2005-06-30 15:15:00,198.592,198.592,198.477,198.493,42000001.0
2005-06-30 15:16:00,198.52,198.526,198.491,198.523,86700000.0
2005-06-30 15:17:00,198.537,198.579,198.503,198.579,69400000.0
2005-06-30 15:18:00,198.581,198.604,198.56,198.578,38600000.0
2005-06-30 15:19:00,198.593,198.593,198.53,198.535,60500001.0
2005-06-30 15:20:00,198.492,198.561,198.491,198.561,63600000.0
2005-06-30 15:21:00,198.574,198.59,198.551,198.558,27800000.0
2005-06-30 15:22:00,198.533,198.562,198.523,198.548,26400000.0
2005-06-30 15:23:00,198.535,198.581,198.515,198.515,69400000.0
2005-06-30 15:24:00,198.543,198.575,198.518,198.575,43300000.0
2005-06-30 15:25:00,198.563,198.632,198.556,198.632,20200000.0
2005-06-30 15:26:00,198.591,198.625,198.575,198.6,49800000.0
2005-06-30 15:27:00,198.588,198.656,198.583,198.642,26100000.0
2005-06-30 15:28:00,198.631,198.687,198.612,198.687,47800000.0
2005-06-30 15:29:00,198.642,198.654,198.603,198.619,64100000.0
2005-06-30 15:30:00,198.627,198.627,198.568,198.602,38500000.0
2005-06-30 15:31:00,198.59,198.645,198.581,198.598,47400000.0
2005-06-30 15:32:00,198.598,198.623,198.578,198.598,31100000.0
2005-06-30 15:33:00,198.59,198.632,198.574,198.617,38200000.0
2005-06-30 15:34:00,198.596,198.631,198.577,198.58,40400000.0
2005-06-30 15:35:00,198.551,198.568,198.518,198.518,68099999.0
2005-06-30 15:36:00,198.533,198.538,198.483,198.538,45600000.0
2005-06-30 15:37:00,198.49,198.498,198.423,198.434,40199999.0
2005-06-30 15:38:00,198.479,198.479,198.429,198.446,57600000.0
2005-06-30 15:39:00,198.459,198.473,198.411,198.463,35900000.0
2005-06-30 15:40:00,198.456,198.499,198.449,198.499,88899998.0
2005-06-30 15:41:00,198.467,198.486,198.433,198.485,50400000.0
2005-06-30 15:42:00,198.485,198.525,198.476,198.512,90300002.0
2005-06-30 15:43:00,198.494,198.496,198.455,198.487,48000000.0
2005-06-30 15:44:00,198.486,198.52,198.464,198.516,51100000.0
2005-06-30 15:45:00,198.517,198.545,198.507,198.518,31700000.0
2005-06-30 15:46:00,198.535,198.545,198.489,198.526,67200000.0
2005-06-30 15:47:00,198.509,198.542,198.484,198.537,59100000.0
2005-06-30 15:48:00,198.549,198.552,198.497,198.523,107500000.0
2005-06-30 15:49:00,198.537,198.54,198.463,198.512,79899999.0
2005-06-30 15:50:00,198.542,198.587,198.494,198.587,49100000.0
2005-06-30 15:51:00,198.605,198.662,198.597,198.662,48600000.0
2005-06-30 15:52:00,198.648,198.68,198.631,198.643,25700000.0
2005-06-30 15:53:00,198.624,198.636,198.599,198.603,47599999.0
2005-06-30 15:54:00,198.59,198.624,198.557,198.624,60000000.0
2005-06-30 15:55:00,198.604,198.618,198.533,198.562,42300000.0
2005-06-30 15:56:00,198.564,198.582,198.55,198.582,67699999.0
2005-06-30 15:57:00,198.573,198.62,198.55,198.62,54900001.0
2005-06-30 15:58:00,198.626,198.659,198.608,198.641,54800000.0
2005-06-30 15:59:00,198.665,198.676,198.627,198.64,67799999.0
2005-06-30 16:00:00,198.611,198.663,198.597,198.614,38300000.0
2005-06-30 16:01:00,198.601,198.629,198.579,198.629,47200000.0
2005-06-30 16:02:00,198.579,198.625,198.571,198.611,32200000.0
2005-06-30 16:03:00,198.616,198.631,198.594,198.614,59600000.0
2005-06-30 16:04:00,198.595,198.625,198.578,198.609,26300000.0
2005-06-30 16:05:00,198.599,198.631,198.557,198.572,35300000.0
2005-06-30 16:06:00,198.652,198.652,198.568,198.568,30500000.0
2005-06-30 16:07:00,198.534,198.622,198.517,198.622,71500002.0
2005-06-30 16:08:00,198.627,198.659,198.597,198.623,36000000.0
2005-06-30 16:09:00,198.596,198.628,198.579,198.619,50300000.0
2005-06-30 16:10:00,198.605,198.61,198.582,198.609,44600000.0
2005-06-30 16:11:00,198.596,198.619,198.591,198.592,38300000.0
2005-06-30 16:12:00,198.589,198.611,198.566,198.611,45300000.0
2005-06-30 16:13:00,198.611,198.625,198.56,198.594,40100000.0
2005-06-30 16:14:00,198.569,198.592,198.541,198.577,69100000.0
2005-06-30 16:15:00,198.572,198.59,198.558,198.59,54200000.0
2005-06-30 16:16:00,198.602,198.613,198.518,198.596,71200000.0
2005-06-30 16:17:00,198.597,198.615,198.56,198.61,27400000.0
2005-06-30 16:18:00,198.609,198.628,198.594,198.595,39600000.0
2005-06-30 16:19:00,198.615,198.616,198.541,198.558,74200000.0
2005-06-30 16:20:00,198.565,198.652,198.551,198.648,58600000.0
2005-06-30 16:21:00,198.648,198.678,198.627,198.654,71899999.0
2005-06-30 16:22:00,198.671,198.723,198.66,198.723,64000000.0
2005-06-30 16:23:00,198.722,198.735,198.69,198.711,76300000.0
2005-06-30 16:24:00,198.725,198.741,198.699,198.724,43700000.0
2005-06-30 16:25:00,198.703,198.721,198.679,198.719,47900000.0
2005-06-30 16:26:00,198.681,198.702,198.658,198.667,51000001.0
2005-06-30 16:27:00,198.665,198.665,198.615,198.646,34200000.0
2005-06-30 16:28:00,198.64,198.711,198.628,198.709,50100001.0
2005-06-30 16:29:00,198.685,198.76,198.669,198.76,25700000.0
2005-06-30 16:30:00,198.737,198.775,198.724,198.737,50300000.0
2005-06-30 16:31:00,198.76,198.781,198.72,198.73,60700000.0
2005-06-30 16:32:00,198.705,198.749,198.683,198.709,46700000.0
2005-06-30 16:33:00,198.683,198.729,198.675,198.729,35300000.0
2005-06-30 16:34:00,198.698,198.712,198.66,198.695,38900000.0
2005-06-30 16:35:00,198.738,198.763,198.719,198.737,84500001.0
2005-06-30 16:36:00,198.795,198.795,198.712,198.712,42500000.0
2005-06-30 16:37:00,198.719,198.76,198.707,198.721,47300000.0
2005-06-30 16:38:00,198.702,198.76,198.693,198.728,34700000.0
2005-06-30 16:39:00,198.756,198.778,198.731,198.745,64000000.0
2005-06-30 16:40:00,198.782,198.793,198.707,198.715,49600000.0
2005-06-30 16:41:00,198.749,198.759,198.714,198.741,67700000.0
2005-06-30 16:42:00,198.747,198.772,198.719,198.757,31500000.0
2005-06-30 16:43:00,198.723,198.777,198.715,198.766,57000000.0
2005-06-30 16:44:00,198.754,198.769,198.706,198.761,84100000.0
2005-06-30 16:45:00,198.744,198.775,198.744,198.775,78500000.0
2005-06-30 16:46:00,198.791,198.809,198.754,198.76,60800000.0
2005-06-30 16:47:00,198.761,198.795,198.751,198.759,41500000.0
2005-06-30 16:48:00,198.75,198.781,198.729,198.768,80699999.0
2005-06-30 16:49:00,198.796,198.8,198.756,198.786,54800000.0
2005-06-30 16:50:00,198.767,198.798,198.758,198.79,28700000.0
2005-06-30 16:51:00,198.795,198.807,198.732,198.739,65999999.0
2005-06-30 16:52:00,198.68,198.7,198.605,198.609,82099999.0
2005-06-30 16:53:00,198.594,198.642,198.592,198.62,70100000.0
2005-06-30 16:54:00,198.603,198.659,198.603,198.659,32600000.0
2005-06-30 16:55:00,198.678,198.705,198.627,198.691,77800001.0
2005-06-30 16:56:00,198.68,198.692,198.644,198.65,88800000.0
2005-06-30 16:57:00,198.636,198.666,198.61,198.62,74000000.0
2005-06-30 16:58:00,198.632,198.634,198.593,198.634,69400000.0
2005-06-30 16:59:00,198.622,198.665,198.588,198.589,83400000.0
2005-06-30 17:00:00,198.59,198.615,198.529,198.536,29299999.0
2005-06-30 17:01:00,198.54,198.553,198.503,198.503,27900000.0
2005-06-30 17:02:00,198.5,198.525,198.488,198.525,28100000.0
2005-06-30 17:03:00,198.53,198.609,198.522,198.6,75699999.0
2005-06-30 17:04:00,198.576,198.601,198.552,198.56,43700000.0
2005-06-30 17:05:00,198.558,198.635,198.558,198.609,44500001.0
2005-06-30 17:06:00,198.618,198.646,198.594,198.639,62900000.0
2005-06-30 17:07:00,198.63,198.63,198.562,198.596,79000001.0
2005-06-30 17:08:00,198.598,198.609,198.545,198.565,46800000.0
2005-06-30 17:09:00,198.572,198.631,198.572,198.631,26200000.0
2005-06-30 17:10:00,198.672,198.677,198.606,198.64,62700000.0
2005-06-30 17:11:00,198.651,198.681,198.64,198.679,54400000.0
2005-06-30 17:12:00,198.707,198.73,198.665,198.684,35100000.0
2005-06-30 17:13:00,198.747,198.779,198.715,198.768,45000000.0
2005-06-30 17:14:00,198.766,198.775,198.746,198.765,40300000.0
2005-06-30 17:15:00,198.777,198.777,198.719,198.755,37400000.0
2005-06-30 17:16:00,198.723,198.807,198.723,198.797,48100000.0
2005-06-30 17:17:00,198.772,198.813,198.759,198.805,45900000.0
2005-06-30 17:18:00,198.797,198.853,198.79,198.82,30600000.0
2005-06-30 17:19:00,198.858,198.858,198.811,198.827,52800000.0
2005-06-30 17:20:00,198.84,198.841,198.792,198.792,56900000.0
2005-06-30 17:21:00,198.807,198.841,198.805,198.829,36800000.0
2005-06-30 17:22:00,198.829,198.829,198.768,198.782,36500000.0
2005-06-30 17:23:00,198.765,198.796,198.758,198.785,49200000.0
2005-06-30 17:24:00,198.76,198.786,198.732,198.757,46800000.0
2005-06-30 17:25:00,198.713,198.753,198.69,198.72,62199999.0
2005-06-30 17:26:00,198.717,198.73,198.689,198.717,45200000.0
2005-06-30 17:27:00,198.691,198.71,198.684,198.71,42500000.0
2005-06-30 17:28:00,198.67,198.672,198.625,198.625,42500000.0
2005-06-30 17:29:00,198.601,198.68,198.582,198.644,47600000.0
2005-06-30 17:30:00,198.688,198.737,198.688,198.735,34200000.0
2005-06-30 17:31:00,198.7,198.813,198.7,198.793,71700000.0
2005-06-30 17:32:00,198.777,198.788,198.71,198.747,91500000.0
2005-06-30 17:33:00,198.703,198.765,198.699,198.763,56200000.0
2005-06-30 17:34:00,198.755,198.768,198.737,198.768,48300000.0
2005-06-30 17:35:00,198.736,198.759,198.72,198.737,66300000.0
2005-06-30 17:36:00,198.766,198.766,198.68,198.735,69700000.0
2005-06-30 17:37:00,198.735,198.761,198.716,198.761,55600000.0
2005-06-30 17:38:00,198.777,198.811,198.759,198.811,80000001.0
2005-06-30 17:39:00,198.824,198.824,198.759,198.816,40300000.0
2005-06-30 17:40:00,198.827,198.833,198.762,198.765,34400000.0
2005-06-30 17:41:00,198.742,198.863,198.727,198.863,60200001.0
2005-06-30 17:42:00,198.828,198.873,198.81,198.867,45300000.0
2005-06-30 17:43:00,198.855,198.9,198.833,198.888,49400000.0
2005-06-30 17:44:00,198.85,198.879,198.79,198.871,71200001.0
2005-06-30 17:45:00,198.858,198.926,198.83,198.912,43400000.0
2005-06-30 17:46:00,198.87,198.938,198.855,198.896,56900000.0
2005-06-30 17:47:00,198.876,198.918,198.835,198.901,69400000.0
2005-06-30 17:48:00,198.897,198.913,198.83,198.841,64900000.0
2005-06-30 17:49:00,198.872,198.872,198.825,198.828,89999999.0
2005-06-30 17:50:00,198.83,198.831,198.729,198.731,41500000.0
2005-06-30 17:51:00,198.751,198.817,198.742,198.766,55600000.0
2005-06-30 17:52:00,198.773,198.816,198.754,198.8,84300001.0
2005-06-30 17:53:00,198.756,198.819,198.747,198.799,45700000.0
2005-06-30 17:54:00,198.74,198.864,198.74,198.77,43500000.0
2005-06-30 17:55:00,198.759,198.802,198.746,198.764,46299999.0
2005-06-30 17:56:00,198.761,198.81,198.761,198.8,53100000.0
2005-06-30 17:57:00,198.774,198.801,198.76,198.789,37800000.0
2005-06-30 17:58:00,198.812,198.813,198.758,198.792,34300000.0
2005-06-30 17:59:00,198.797,198.815,198.777,198.785,60399999.0
2005-06-30 18:00:00,198.781,198.835,198.757,198.792,57700000.0
2005-06-30 18:01:00,198.811,198.891,198.777,198.876,425200001.0
2005-06-30 18:02:00,198.872,198.901,198.788,198.873,804000003.0
2005-06-30 18:03:00,198.85,198.872,198.815,198.828,678500000.0
2005-06-30 18:04:00,198.83,198.836,198.774,198.811,503400000.0
2005-06-30 18:05:00,198.847,198.866,198.78,198.797,668600002.0
2005-06-30 18:06:00,198.784,198.829,198.727,198.791,686300003.0
2005-06-30 18:07:00,198.782,198.815,198.741,198.795,754300003.0
2005-06-30 18:08:00,198.805,198.871,198.782,198.871,629600000.0
2005-06-30 18:09:00,198.851,198.86,198.8,198.84,505799999.0
2005-06-30 18:10:00,198.843,198.882,198.808,198.882,575300001.0
2005-06-30 18:11:00,198.879,198.92,198.846,198.909,409100000.0
2005-06-30 18:12:00,198.9,198.917,198.875,198.917,316800000.0
2005-06-30 18:13:00,198.915,198.935,198.867,198.891,429400001.0
2005-06-30 18:14:00,198.86,198.896,198.773,198.774,594700000.0
2005-06-30 18:15:00,198.844,198.877,198.802,198.819,631400001.0
2005-06-30 18:16:00,198.818,198.845,198.763,198.828,655400001.0
2005-06-30 18:17:00,198.845,198.868,198.781,198.782,281499999.0
2005-06-30 18:18:00,198.77,198.855,198.746,198.789,445200000.0
2005-06-30 18:19:00,198.83,198.895,198.733,198.81,572400002.0
2005-06-30 18:20:00,198.831,198.87,198.763,198.805,526199999.0
2005-06-30 18:21:00,198.781,198.828,198.727,198.779,490500000.0
2005-06-30 18:22:00,198.782,198.844,198.752,198.807,470000000.0
2005-06-30 18:23:00,198.785,198.824,198.765,198.788,736700003.0
2005-06-30 18:24:00,198.76,198.807,198.73,198.793,568100002.0
2005-06-30 18:25:00,198.822,198.863,198.768,198.836,553300004.0
2005-06-30 18:26:00,198.836,198.85,198.771,198.83,397000001.0
2005-06-30 18:27:00,198.753,198.831,198.753,198.79,403500000.0
2005-06-30 18:28:00,198.795,198.818,198.748,198.818,412000000.0
2005-06-30 18:29:00,198.805,198.844,198.77,198.794,540099999.0
2005-06-30 18:30:00,198.782,198.826,198.743,198.8,301399999.0
2005-06-30 18:31:00,198.797,198.821,198.769,198.8,361899999.0
2005-06-30 18:32:00,198.768,198.827,198.705,198.747,473300000.0
2005-06-30 18:33:00,198.725,198.827,198.664,198.743,452300002.0
2005-06-30 18:34:00,198.757,198.815,198.718,198.772,581199997.0
2005-06-30 18:35:00,198.753,198.786,198.717,198.763,398800000.0
2005-06-30 18:36:00,198.755,198.798,198.715,198.774,311200000.0
2005-06-30 18:37:00,198.8,198.824,198.75,198.801,170600001.0
2005-06-30 18:38:00,198.796,198.817,198.722,198.767,133000000.0
2005-06-30 18:39:00,198.765,198.782,198.709,198.759,101900000.0
2005-06-30 18:40:00,198.744,198.763,198.7,198.743,274000001.0
2005-06-30 18:41:00,198.723,198.855,198.706,198.825,295700000.0
2005-06-30 18:42:00,198.826,198.869,198.812,198.835,229399999.0
2005-06-30 18:43:00,198.845,198.876,198.779,198.823,152600001.0
2005-06-30 18:44:00,198.822,198.85,198.779,198.828,331300001.0
2005-06-30 18:45:00,198.784,198.849,198.736,198.809,218600001.0
2005-06-30 18:46:00,198.786,198.828,198.726,198.785,216700001.0
2005-06-30 18:47:00,198.777,198.796,198.688,198.72,94899999.0
2005-06-30 18:48:00,198.77,198.807,198.704,198.743,122100000.0
2005-06-30 18:49:00,198.733,198.845,198.706,198.809,194400000.0
2005-06-30 18:50:00,198.798,198.805,198.724,198.759,281200001.0
2005-06-30 18:51:00,198.775,198.8,198.702,198.725,207500001.0
2005-06-30 18:52:00,198.738,198.806,198.725,198.732,280000003.0
2005-06-30 18:53:00,198.759,198.778,198.705,198.705,253900001.0
2005-06-30 18:54:00,198.772,198.789,198.726,198.754,232700001.0
2005-06-30 18:55:00,198.753,198.795,198.681,198.705,234300000.0
2005-06-30 18:56:00,198.752,198.759,198.699,198.729,51200000.0
2005-06-30 18:57:00,198.735,198.782,198.705,198.705,167300000.0
2005-06-30 18:58:00,198.7,198.758,198.681,198.713,262000001.0
2005-06-30 18:59:00,198.622,198.735,198.622,198.697,255900000.0
2005-06-30 19:00:00,198.713,198.768,198.652,198.728,102400000.0
2005-06-30 19:01:00,198.733,198.743,198.656,198.719,66600000.0
2005-06-30 19:02:00,198.738,198.778,198.703,198.749,253700000.0
2005-06-30 19:03:00,198.754,198.768,198.71,198.746,299400000.0
2005-06-30 19:04:00,198.719,198.74,198.648,198.728,145699999.0
2005-06-30 19:05:00,198.683,198.741,198.659,198.695,164100000.0
2005-06-30 19:06:00,198.691,198.737,198.639,198.735,376399998.0
2005-06-30 19:07:00,198.718,198.739,198.661,198.712,214599999.0
2005-06-30 19:08:00,198.68,198.728,198.671,198.715,362000002.0
2005-06-30 19:09:00,198.697,198.731,198.65,198.685,144500000.0
2005-06-30 19:10:00,198.692,198.729,198.606,198.664,114899999.0
2005-06-30 19:11:00,198.667,198.697,198.624,198.665,88300001.0
2005-06-30 19:12:00,198.671,198.707,198.616,198.688,121500000.0
2005-06-30 19:13:00,198.68,198.718,198.625,198.654,155600001.0
2005-06-30 19:14:00,198.661,198.71,198.645,198.647,158900001.0
2005-06-30 19:15:00,198.673,198.738,198.655,198.735,379800000.0
2005-06-30 19:16:00,198.731,198.731,198.669,198.684,29400000.0
2005-06-30 19:17:00,198.705,198.741,198.637,198.677,143499998.0
2005-06-30 19:18:00,198.676,198.705,198.645,198.65,168300000.0
2005-06-30 19:19:00,198.637,198.681,198.592,198.635,284399999.0
2005-06-30 19:20:00,198.654,198.675,198.598,198.65,172300000.0
2005-06-30 19:21:00,198.652,198.687,198.635,198.678,151799999.0
2005-06-30 19:22:00,198.684,198.707,198.625,198.652,114399998.0
2005-06-30 19:23:00,198.675,198.697,198.634,198.639,462200001.0
2005-06-30 19:24:00,198.688,198.718,198.673,198.712,106800000.0
2005-06-30 19:25:00,198.698,198.715,198.68,198.696,227599999.0
2005-06-30 19:26:00,198.702,198.717,198.677,198.7,392700000.0
2005-06-30 19:27:00,198.674,198.708,198.654,198.685,196200000.0
2005-06-30 19:28:00,198.685,198.708,198.656,198.681,179099998.0
2005-06-30 19:29:00,198.663,198.717,198.657,198.698,69800001.0
2005-06-30 19:30:00,198.703,198.737,198.658,198.695,270200002.0
2005-06-30 19:31:00,198.689,198.707,198.66,198.674,165699999.0
2005-06-30 19:32:00,198.646,198.693,198.618,198.681,374200001.0
2005-06-30 19:33:00,198.672,198.681,198.603,198.667,189900001.0
2005-06-30 19:34:00,198.66,198.676,198.606,198.669,259299999.0
2005-06-30 19:35:00,198.659,198.677,198.6,198.6,241099998.0
2005-06-30 19:36:00,198.603,198.668,198.596,198.656,173300000.0
2005-06-30 19:37:00,198.667,198.681,198.622,198.659,129800001.0
2005-06-30 19:38:00,198.656,198.663,198.58,198.657,280800000.0
2005-06-30 19:39:00,198.65,198.656,198.607,198.648,218700000.0
2005-06-30 19:40:00,198.648,198.648,198.597,198.629,269099998.0
2005-06-30 19:41:00,198.637,198.637,198.593,198.602,322199999.0
2005-06-30 19:42:00,198.602,198.636,198.57,198.588,154700000.0
2005-06-30 19:43:00,198.594,198.633,198.594,198.633,63500000.0
2005-06-30 19:44:00,198.635,198.639,198.591,198.625,296399997.0
2005-06-30 19:45:00,198.573,198.606,198.544,198.597,110300000.0
2005-06-30 19:46:00,198.606,198.634,198.566,198.605,109600000.0
2005-06-30 19:47:00,198.601,198.638,198.58,198.617,58199999.0
2005-06-30 19:48:00,198.599,198.655,198.582,198.609,238400002.0
2005-06-30 19:49:00,198.615,198.654,198.568,198.635,187400002.0
2005-06-30 19:50:00,198.638,198.674,198.601,198.644,221799999.0
2005-06-30 19:51:00,198.658,198.691,198.614,198.626,158500000.0
2005-06-30 19:52:00,198.61,198.671,198.568,198.569,154400000.0
2005-06-30 19:53:00,198.572,198.672,198.571,198.638,114800000.0
2005-06-30 19:54:00,198.61,198.65,198.61,198.623,193300001.0
2005-06-30 19:55:00,198.602,198.641,198.592,198.623,65500000.0
2005-06-30 19:56:00,198.627,198.627,198.522,198.583,188700001.0
2005-06-30 19:57:00,198.586,198.652,198.544,198.626,164100001.0
2005-06-30 19:58:00,198.571,198.629,198.536,198.566,344899997.0
2005-06-30 19:59:00,198.568,198.602,198.543,198.571,197800000.0
2005-06-30 20:00:00,198.559,198.613,198.517,198.577,81700000.0
2005-06-30 20:01:00,198.582,198.603,198.509,198.57,110700000.0
2005-06-30 20:02:00,198.575,198.595,198.513,198.556,118000000.0
2005-06-30 20:03:00,198.547,198.573,198.504,198.568,114400000.0
2005-06-30 20:04:00,198.577,198.595,198.531,198.565,180800004.0
2005-06-30 20:05:00,198.559,198.594,198.5,198.592,141699999.0
2005-06-30 20:06:00,198.571,198.571,198.47,198.525,187499999.0
2005-06-30 20:07:00,198.532,198.582,198.474,198.575,182600001.0
2005-06-30 20:08:00,198.593,198.593,198.484,198.563,220999999.0
2005-06-30 20:09:00,198.563,198.594,198.535,198.591,151299999.0
2005-06-30 20:10:00,198.612,198.705,198.565,198.67,147599999.0
2005-06-30 20:11:00,198.658,198.683,198.605,198.673,262600001.0
2005-06-30 20:12:00,198.665,198.736,198.612,198.7,494600003.0
2005-06-30 20:13:00,198.679,198.71,198.609,198.682,174800000.0
2005-06-30 20:14:00,198.671,198.681,198.515,198.612,143000000.0
2005-06-30 20:15:00,198.585,198.643,198.462,198.579,322200002.0
2005-06-30 20:16:00,198.572,198.681,198.564,198.617,171600001.0
2005-06-30 20:17:00,198.643,198.643,198.569,198.608,46799999.0
2005-06-30 20:18:00,198.589,198.659,198.546,198.564,132400000.0
2005-06-30 20:19:00,198.572,198.632,198.538,198.56,114400000.0
2005-06-30 20:20:00,198.561,198.605,198.474,198.484,268300000.0
2005-06-30 20:21:00,198.48,198.513,198.326,198.336,123400000.0
2005-06-30 20:22:00,198.365,198.47,198.345,198.435,161200000.0
2005-06-30 20:23:00,198.439,198.465,198.327,198.383,229599998.0
2005-06-30 20:24:00,198.37,198.37,198.271,198.35,162500000.0
2005-06-30 20:25:00,198.355,198.471,198.3,198.305,269000001.0
2005-06-30 20:26:00,198.306,198.43,198.278,198.363,401999997.0
2005-06-30 20:27:00,198.359,198.428,198.29,198.347,261400001.0
2005-06-30 20:28:00,198.357,198.376,198.291,198.321,405800000.0
2005-06-30 20:29:00,198.319,198.353,198.295,198.326,457000001.0
2005-06-30 20:30:00,198.318,198.357,198.28,198.332,498300003.0
2005-06-30 20:31:00,198.32,198.392,198.306,198.33,521699999.0
2005-06-30 20:32:00,198.317,198.409,198.3,198.364,560999999.0
2005-06-30 20:33:00,198.364,198.402,198.343,198.369,186600002.0
2005-06-30 20:34:00,198.356,198.404,198.327,198.404,166199998.0
2005-06-30 20:35:00,198.366,198.425,198.364,198.412,69600000.0
2005-06-30 20:36:00,198.419,198.446,198.366,198.403,82700000.0
2005-06-30 20:37:00,198.394,198.463,198.371,198.463,84900000.0
2005-06-30 20:38:00,198.458,198.467,198.397,198.434,196900001.0
2005-06-30 20:39:00,198.427,198.475,198.379,198.465,208400000.0
2005-06-30 20:40:00,198.462,198.48,198.361,198.445,428800000.0
2005-06-30 20:41:00,198.45,198.49,198.408,198.467,149800000.0
2005-06-30 20:42:00,198.483,198.503,198.418,198.498,143000002.0
2005-06-30 20:43:00,198.495,198.505,198.394,198.41,306799998.0
2005-06-30 20:44:00,198.416,198.447,198.359,198.403,323300000.0
2005-06-30 20:45:00,198.409,198.46,198.399,198.46,253800000.0
2005-06-30 20:46:00,198.463,198.469,198.401,198.454,242199998.0
2005-06-30 20:47:00,198.445,198.505,198.422,198.459,228000000.0
2005-06-30 20:48:00,198.47,198.487,198.429,198.454,217900000.0
2005-06-30 20:49:00,198.463,198.495,198.443,198.473,140500000.0
2005-06-30 20:50:00,198.468,198.505,198.44,198.463,437400001.0
2005-06-30 20:51:00,198.452,198.469,198.392,198.392,122400000.0
2005-06-30 20:52:00,198.403,198.45,198.396,198.425,100300000.0
2005-06-30 20:53:00,198.377,198.465,198.377,198.418,253300000.0
2005-06-30 20:54:00,198.418,198.463,198.404,198.446,154700001.0
2005-06-30 20:55:00,198.443,198.467,198.427,198.453,316300000.0
2005-06-30 20:56:00,198.458,198.503,198.445,198.476,214100000.0
2005-06-30 20:57:00,198.473,198.485,198.401,198.438,299000002.0
2005-06-30 20:58:00,198.418,198.455,198.392,198.425,364300001.0
2005-06-30 20:59:00,198.417,198.425,198.322,198.357,500999999.0
2005-06-30 21:00:00,198.37,198.407,198.316,198.388,474100003.0
2005-06-30 21:01:00,198.386,198.411,198.322,198.348,396200000.0
2005-06-30 21:02:00,198.376,198.431,198.313,198.313,236800001.0
2005-06-30 21:03:00,198.382,198.441,198.308,198.367,268400001.0
2005-06-30 21:04:00,198.393,198.426,198.359,198.388,105700000.0
2005-06-30 21:05:00,198.372,198.416,198.361,198.378,103099999.0
2005-06-30 21:06:00,198.371,198.424,198.305,198.424,143300000.0
2005-06-30 21:07:00,198.424,198.428,198.327,198.428,161600000.0
2005-06-30 21:08:00,198.453,198.517,198.397,198.503,225600001.0
2005-06-30 21:09:00,198.426,198.533,198.413,198.509,76200001.0
2005-06-30 21:10:00,198.499,198.527,198.452,198.515,105800000.0
2005-06-30 21:11:00,198.454,198.517,198.43,198.502,77899999.0
2005-06-30 21:12:00,198.509,198.526,198.383,198.501,74900000.0
2005-06-30 21:13:00,198.505,198.54,198.407,198.526,151100000.0
2005-06-30 21:14:00,198.527,198.604,198.371,198.508,423599997.0
2005-06-30 21:15:00,198.566,198.633,198.531,198.633,288199998.0
2005-06-30 21:16:00,198.616,198.623,198.509,198.597,96400000.0
2005-06-30 21:17:00,198.609,198.635,198.537,198.594,228200002.0
2005-06-30 21:18:00,198.606,198.641,198.558,198.586,162900000.0
2005-06-30 21:19:00,198.563,198.639,198.503,198.605,296100001.0
2005-06-30 21:20:00,198.624,198.628,198.532,198.576,417700001.0
2005-06-30 21:21:00,198.57,198.622,198.538,198.622,231200000.0
2005-06-30 21:22:00,198.605,198.642,198.549,198.611,196299998.0
2005-06-30 21:23:00,198.618,198.677,198.58,198.642,133000001.0
2005-06-30 21:24:00,198.633,198.682,198.551,198.638,181200000.0
2005-06-30 21:25:00,198.664,198.664,198.557,198.585,255400001.0
2005-06-30 21:26:00,198.605,198.611,198.493,198.503,137200001.0
2005-06-30 21:27:00,198.527,198.562,198.478,198.528,126300000.0
2005-06-30 21:28:00,198.537,198.568,198.475,198.557,143500001.0
2005-06-30 21:29:00,198.514,198.537,198.459,198.492,63200000.0
2005-06-30 21:30:00,198.484,198.575,198.442,198.561,104499999.0
2005-06-30 21:31:00,198.583,198.609,198.534,198.548,50300000.0
2005-06-30 21:32:00,198.582,198.597,198.489,198.582,56200000.0
2005-06-30 21:33:00,198.592,198.609,198.547,198.604,161400001.0
2005-06-30 21:34:00,198.606,198.619,198.566,198.611,104500000.0
2005-06-30 21:35:00,198.583,198.591,198.543,198.561,45099999.0
2005-06-30 21:36:00,198.54,198.595,198.515,198.562,65300000.0
2005-06-30 21:37:00,198.553,198.623,198.549,198.602,101999999.0
2005-06-30 21:38:00,198.607,198.629,198.578,198.594,79200000.0
2005-06-30 21:39:00,198.613,198.642,198.594,198.641,37300000.0
2005-06-30 21:40:00,198.626,198.626,198.579,198.6,50400000.0
2005-06-30 21:41:00,198.558,198.608,198.55,198.604,41600000.0
2005-06-30 21:42:00,198.631,198.648,198.564,198.591,203100000.0
2005-06-30 21:43:00,198.572,198.621,198.549,198.609,40000000.0
2005-06-30 21:44:00,198.61,198.61,198.53,198.545,181700002.0
2005-06-30 21:45:00,198.536,198.625,198.534,198.6,73300000.0
2005-06-30 21:46:00,198.639,198.65,198.565,198.599,112300000.0
2005-06-30 21:47:00,198.639,198.652,198.57,198.64,135699998.0
2005-06-30 21:48:00,198.638,198.656,198.602,198.623,170000001.0
2005-06-30 21:49:00,198.63,198.653,198.574,198.653,43000000.0
2005-06-30 21:50:00,198.63,198.647,198.604,198.647,19200000.0
2005-06-30 21:51:00,198.664,198.669,198.6,198.655,58800000.0
2005-06-30 21:52:00,198.66,198.672,198.612,198.663,80299999.0
2005-06-30 21:53:00,198.675,198.675,198.608,198.62,47800001.0
2005-06-30 21:54:00,198.631,198.638,198.563,198.626,82299999.0
2005-06-30 21:55:00,198.616,198.641,198.593,198.641,84300001.0
2005-06-30 21:56:00,198.644,198.652,198.615,198.615,39400000.0
2005-06-30 21:57:00,198.611,198.631,198.57,198.618,63400000.0
2005-06-30 21:58:00,198.661,198.663,198.604,198.656,68500000.0
2005-06-30 21:59:00,198.658,198.684,198.626,198.626,205799998.0
2005-06-30 22:00:00,198.641,198.664,198.608,198.645,218300001.0
2005-06-30 22:01:00,198.645,198.675,198.6,198.648,195600000.0
2005-06-30 22:02:00,198.621,198.665,198.605,198.619,252800000.0
2005-06-30 22:03:00,198.637,198.64,198.538,198.57,75099999.0
2005-06-30 22:04:00,198.523,198.562,198.486,198.486,116200000.0
2005-06-30 22:05:00,198.504,198.567,198.484,198.5,104300000.0
2005-06-30 22:06:00,198.496,198.524,198.468,198.516,33900000.0
2005-06-30 22:07:00,198.525,198.549,198.468,198.483,44600000.0
2005-06-30 22:08:00,198.478,198.649,198.467,198.475,77500000.0
2005-06-30 22:09:00,198.558,198.59,198.481,198.496,42400000.0
2005-06-30 22:10:00,198.525,198.539,198.467,198.492,71300001.0
2005-06-30 22:11:00,198.504,198.54,198.466,198.489,59400000.0
2005-06-30 22:12:00,198.523,198.546,198.476,198.522,82900001.0
2005-06-30 22:13:00,198.508,198.595,198.504,198.559,58900001.0
2005-06-30 22:14:00,198.568,198.574,198.506,198.511,59000001.0
2005-06-30 22:15:00,198.507,198.57,198.504,198.504,138400001.0
2005-06-30 22:16:00,198.504,198.551,198.504,198.52,219700000.0
2005-06-30 22:17:00,198.533,198.57,198.508,198.558,63100000.0
2005-06-30 22:18:00,198.589,198.597,198.515,198.56,91300000.0
2005-06-30 22:19:00,198.554,198.617,198.554,198.586,124800001.0
2005-06-30 22:20:00,198.609,198.61,198.558,198.59,70500000.0
2005-06-30 22:21:00,198.562,198.635,198.534,198.585,24000000.0
2005-06-30 22:22:00,198.503,198.623,198.503,198.616,81900001.0
2005-06-30 22:23:00,198.631,198.631,198.551,198.602,80900001.0
2005-06-30 22:24:00,198.615,198.652,198.575,198.623,56600000.0
2005-06-30 22:25:00,198.604,198.649,198.565,198.649,74600000.0
2005-06-30 22:26:00,198.681,198.681,198.62,198.632,40900000.0
2005-06-30 22:27:00,198.623,198.656,198.596,198.628,175199999.0
2005-06-30 22:28:00,198.619,198.671,198.588,198.662,30500000.0
2005-06-30 22:29:00,198.637,198.668,198.577,198.605,207399998.0
2005-06-30 22:30:00,198.58,198.606,198.543,198.588,30600000.0
2005-06-30 22:31:00,198.604,198.606,198.536,198.58,70300000.0
2005-06-30 22:32:00,198.584,198.621,198.558,198.584,87300001.0
2005-06-30 22:33:00,198.552,198.634,198.517,198.632,250000000.0
2005-06-30 22:34:00,198.596,198.632,198.571,198.599,221500001.0
2005-06-30 22:35:00,198.602,198.632,198.574,198.616,49900000.0
2005-06-30 22:36:00,198.621,198.621,198.579,198.598,75600000.0
2005-06-30 22:37:00,198.602,198.621,198.561,198.621,68200001.0
2005-06-30 22:38:00,198.621,198.629,198.579,198.602,75700001.0
2005-06-30 22:39:00,198.568,198.634,198.555,198.634,35800000.0
2005-06-30 22:40:00,198.619,198.642,198.581,198.588,85899999.0
2005-06-30 22:41:00,198.624,198.628,198.558,198.622,35800000.0
2005-06-30 22:42:00,198.596,198.596,198.533,198.568,36400000.0
2005-06-30 22:43:00,198.59,198.59,198.522,198.547,76000000.0
2005-06-30 22:44:00,198.564,198.599,198.537,198.586,144900000.0
2005-06-30 22:45:00,198.612,198.624,198.551,198.586,111400000.0
2005-06-30 22:46:00,198.612,198.63,198.568,198.589,89699999.0
2005-06-30 22:47:00,198.585,198.605,198.566,198.572,71300000.0
2005-06-30 22:48:00,198.601,198.601,198.558,198.568,85400000.0
2005-06-30 22:49:00,198.609,198.611,198.53,198.53,75800000.0
2005-06-30 22:50:00,198.55,198.605,198.55,198.597,47600000.0
2005-06-30 22:51:00,198.564,198.591,198.533,198.565,102700000.0
2005-06-30 22:52:00,198.59,198.607,198.539,198.591,36400000.0
2005-06-30 22:53:00,198.604,198.617,198.544,198.573,155999999.0
2005-06-30 22:54:00,198.581,198.582,198.528,198.575,41300000.0
2005-06-30 22:55:00,198.543,198.613,198.531,198.613,24100000.0
2005-06-30 22:56:00,198.589,198.647,198.537,198.608,83000000.0
2005-06-30 22:57:00,198.594,198.662,198.582,198.614,68500000.0
2005-06-30 22:58:00,198.595,198.648,198.566,198.64,68500001.0
2005-06-30 22:59:00,198.624,198.664,198.581,198.646,61100000.0
2005-06-30 23:00:00,198.635,198.663,198.609,198.614,59000001.0
2005-06-30 23:01:00,198.637,198.644,198.568,198.574,43300000.0
2005-06-30 23:02:00,198.562,198.606,198.531,198.58,89400000.0
2005-06-30 23:03:00,198.553,198.609,198.553,198.597,62600000.0
2005-06-30 23:04:00,198.61,198.617,198.531,198.556,83300000.0
2005-06-30 23:05:00,198.533,198.607,198.51,198.597,32699999.0
2005-06-30 23:06:00,198.585,198.615,198.555,198.61,87000000.0
2005-06-30 23:07:00,198.595,198.598,198.544,198.561,51100000.0
2005-06-30 23:08:00,198.546,198.56,198.509,198.56,47300000.0
2005-06-30 23:09:00,198.506,198.562,198.481,198.539,35000000.0
2005-06-30 23:10:00,198.523,198.544,198.497,198.52,43100000.0
2005-06-30 23:11:00,198.474,198.537,198.474,198.517,53900000.0
2005-06-30 23:12:00,198.527,198.55,198.498,198.533,46200000.0
2005-06-30 23:13:00,198.542,198.559,198.483,198.486,32500000.0
2005-06-30 23:14:00,198.478,198.554,198.478,198.53,94300000.0
2005-06-30 23:15:00,198.549,198.558,198.51,198.526,33900000.0
2005-06-30 23:16:00,198.537,198.543,198.471,198.495,45600000.0
2005-06-30 23:17:00,198.467,198.504,198.43,198.462,44500000.0
2005-06-30 23:18:00,198.408,198.414,198.334,198.347,50599999.0
2005-06-30 23:19:00,198.376,198.397,198.376,198.397,57500000.0
2005-06-30 23:20:00,198.387,198.408,198.34,198.38,27500000.0
2005-06-30 23:21:00,198.393,198.42,198.38,198.399,116800001.0
2005-06-30 23:22:00,198.419,198.427,198.355,198.382,75000000.0
2005-06-30 23:23:00,198.393,198.416,198.378,198.412,45600000.0
2005-06-30 23:24:00,198.384,198.401,198.351,198.381,60100000.0
2005-06-30 23:25:00,198.384,198.441,198.375,198.41,43000000.0
2005-06-30 23:26:00,198.429,198.433,198.364,198.406,64400000.0
2005-06-30 23:27:00,198.417,198.443,198.387,198.419,26400000.0
2005-06-30 23:28:00,198.41,198.447,198.393,198.43,67200000.0
2005-06-30 23:29:00,198.389,198.419,198.372,198.404,42100000.0
2005-06-30 23:30:00,198.37,198.429,198.359,198.426,49900000.0
2005-06-30 23:31:00,198.45,198.485,198.419,198.446,44000000.0
2005-06-30 23:32:00,198.487,198.487,198.425,198.444,59200000.0
2005-06-30 23:33:00,198.403,198.452,198.385,198.444,53200001.0
2005-06-30 23:34:00,198.397,198.448,198.374,198.425,53700000.0
2005-06-30 23:35:00,198.422,198.432,198.376,198.385,72799999.0
2005-06-30 23:36:00,198.415,198.43,198.352,198.362,59900000.0
2005-06-30 23:37:00,198.412,198.413,198.344,198.38,43400000.0
2005-06-30 23:38:00,198.37,198.37,198.291,198.302,41600000.0
2005-06-30 23:39:00,198.344,198.362,198.307,198.334,37700000.0
2005-06-30 23:40:00,198.332,198.351,198.297,198.337,81699999.0
2005-06-30 23:41:00,198.325,198.394,198.318,198.389,52200000.0
2005-06-30 23:42:00,198.367,198.37,198.295,198.331,71200001.0
2005-06-30 23:43:00,198.325,198.348,198.31,198.337,70799999.0
2005-06-30 23:44:00,198.352,198.353,198.314,198.341,57600000.0
2005-06-30 23:45:00,198.328,198.343,198.302,198.325,30900000.0
2005-06-30 23:46:00,198.338,198.346,198.315,198.33,51600000.0
2005-06-30 23:47:00,198.311,198.356,198.286,198.332,57600001.0
2005-06-30 23:48:00,198.317,198.341,198.288,198.337,79300000.0
2005-06-30 23:49:00,198.268,198.315,198.24,198.285,51899999.0
2005-06-30 23:50:00,198.272,198.306,198.246,198.3,57400001.0
2005-06-30 23:51:00,198.277,198.357,198.261,198.337,75500000.0
2005-06-30 23:52:00,198.317,198.349,198.278,198.349,37900000.0
2005-06-30 23:53:00,198.387,198.387,198.289,198.289,79700000.0
2005-06-30 23:54:00,198.285,198.299,198.252,198.26,91099999.0
2005-06-30 23:55:00,198.263,198.315,198.245,198.291,67700000.0
2005-06-30 23:56:00,198.315,198.315,198.221,198.283,59900000.0
2005-06-30 23:57:00,198.223,198.303,198.217,198.303,72900000.0
2005-06-30 23:58:00,198.29,198.29,198.193,198.243,64200000.0
2005-06-30 23:59:00,198.239,198.31,198.231,198.301,27500000.0
2005-07-01 00:00:00,198.351,198.351,198.286,198.318,51599999.0
2005-07-01 00:01:00,198.289,198.319,198.261,198.285,71000000.0
2005-07-01 00:02:00,198.256,198.302,198.256,198.302,57900000.0
2005-07-01 00:03:00,198.279,198.288,198.235,198.286,48400000.0
2005-07-01 00:04:00,198.282,198.306,198.273,198.306,35400000.0
2005-07-01 00:05:00,198.306,198.308,198.269,198.293,34600000.0
2005-07-01 00:06:00,198.309,198.323,198.257,198.282,51400000.0
2005-07-01 00:07:00,198.315,198.337,198.278,198.337,56100000.0
2005-07-01 00:08:00,198.353,198.375,198.301,198.368,65600000.0
2005-07-01 00:09:00,198.365,198.38,198.326,198.38,25800000.0
2005-07-01 00:10:00,198.374,198.389,198.329,198.374,56000000.0
2005-07-01 00:11:00,198.335,198.377,198.327,198.359,29700000.0
2005-07-01 00:12:00,198.37,198.396,198.331,198.331,78900000.0
2005-07-01 00:13:00,198.369,198.383,198.343,198.377,45200000.0
2005-07-01 00:14:00,198.379,198.395,198.35,198.389,46200000.0
2005-07-01 00:15:00,198.39,198.401,198.337,198.345,28200000.0
2005-07-01 00:16:00,198.375,198.393,198.31,198.316,72399999.0
2005-07-01 00:17:00,198.343,198.387,198.343,198.365,43000000.0
2005-07-01 00:18:00,198.393,198.399,198.33,198.394,45000000.0
2005-07-01 00:19:00,198.372,198.465,198.355,198.462,39900000.0
2005-07-01 00:20:00,198.472,198.489,198.413,198.456,86899999.0
2005-07-01 00:21:00,198.453,198.494,198.419,198.49,35800000.0
2005-07-01 00:22:00,198.433,198.5,198.433,198.492,50099999.0
2005-07-01 00:23:00,198.481,198.51,198.443,198.467,58900000.0
2005-07-01 00:24:00,198.468,198.506,198.468,198.489,67800001.0
2005-07-01 00:25:00,198.48,198.529,198.448,198.519,92800001.0
2005-07-01 00:26:00,198.47,198.47,198.402,198.443,32900000.0
2005-07-01 00:27:00,198.442,198.46,198.418,198.441,63800000.0
2005-07-01 00:28:00,198.433,198.489,198.41,198.489,40900000.0
2005-07-01 00:29:00,198.479,198.48,198.455,198.476,84200000.0
2005-07-01 00:30:00,198.487,198.498,198.437,198.439,74800001.0
2005-07-01 00:31:00,198.429,198.465,198.419,198.447,62600000.0
2005-07-01 00:32:00,198.449,198.459,198.407,198.444,44800000.0
2005-07-01 00:33:00,198.423,198.482,198.406,198.465,34100000.0
2005-07-01 00:34:00,198.463,198.463,198.369,198.411,57400001.0
2005-07-01 00:35:00,198.386,198.41,198.373,198.405,66300000.0
2005-07-01 00:36:00,198.387,198.433,198.36,198.431,26800000.0
2005-07-01 00:37:00,198.419,198.423,198.366,198.371,49100000.0
2005-07-01 00:38:00,198.437,198.448,198.374,198.383,31600000.0
2005-07-01 00:39:00,198.398,198.422,198.368,198.41,44000000.0
2005-07-01 00:40:00,198.414,198.425,198.383,198.401,37700000.0
2005-07-01 00:41:00,198.421,198.421,198.393,198.413,21500000.0
2005-07-01 00:42:00,198.392,198.436,198.371,198.371,45400000.0
2005-07-01 00:43:00,198.398,198.448,198.385,198.414,25500000.0
2005-07-01 00:44:00,198.417,198.433,198.364,198.433,41000000.0
2005-07-01 00:45:00,198.432,198.434,198.362,198.376,60400000.0
2005-07-01 00:46:00,198.39,198.433,198.359,198.359,16800000.0
2005-07-01 00:47:00,198.383,198.388,198.328,198.356,32200000.0
2005-07-01 00:48:00,198.336,198.395,198.336,198.352,31500000.0
2005-07-01 00:49:00,198.358,198.388,198.332,198.346,35100000.0
2005-07-01 00:50:00,198.358,198.386,198.317,198.384,26900000.0
2005-07-01 00:51:00,198.38,198.41,198.344,198.388,46700000.0
2005-07-01 00:52:00,198.386,198.386,198.36,198.364,58100000.0
2005-07-01 00:53:00,198.376,198.403,198.332,198.332,33400000.0
2005-07-01 00:54:00,198.362,198.4,198.339,198.4,54900001.0
2005-07-01 00:55:00,198.397,198.403,198.352,198.355,30300000.0
2005-07-01 00:56:00,198.359,198.408,198.358,198.408,25200000.0
2005-07-01 00:57:00,198.381,198.432,198.366,198.432,74300000.0
2005-07-01 00:58:00,198.418,198.428,198.36,198.388,46500000.0
2005-07-01 00:59:00,198.403,198.404,198.373,198.374,22200000.0
2005-07-01 01:00:00,198.401,198.418,198.386,198.397,92100002.0
2005-07-01 01:01:00,198.422,198.431,198.373,198.383,61000000.0
2005-07-01 01:02:00,198.386,198.44,198.367,198.437,82800000.0
2005-07-01 01:03:00,198.421,198.434,198.385,198.398,61400000.0
2005-07-01 01:04:00,198.353,198.43,198.352,198.364,50400000.0
2005-07-01 01:05:00,198.455,198.46,198.361,198.413,57300000.0
2005-07-01 01:06:00,198.435,198.438,198.367,198.402,49800000.0
2005-07-01 01:07:00,198.403,198.503,198.386,198.503,57300000.0
2005-07-01 01:08:00,198.489,198.504,198.404,198.446,41100000.0
2005-07-01 01:09:00,198.452,198.493,198.418,198.466,56900000.0
2005-07-01 01:10:00,198.457,198.491,198.447,198.483,45700000.0
2005-07-01 01:11:00,198.472,198.478,198.393,198.426,67499999.0
2005-07-01 01:12:00,198.447,198.459,198.42,198.457,35100000.0
2005-07-01 01:13:00,198.442,198.449,198.389,198.423,61100000.0
2005-07-01 01:14:00,198.419,198.438,198.358,198.358,67500000.0
2005-07-01 01:15:00,198.358,198.433,198.358,198.404,52000000.0
2005-07-01 01:16:00,198.405,198.432,198.367,198.432,64100001.0
2005-07-01 01:17:00,198.44,198.447,198.391,198.391,41400000.0
2005-07-01 01:18:00,198.407,198.447,198.384,198.42,24500000.0
2005-07-01 01:19:00,198.385,198.416,198.358,198.403,23700000.0
2005-07-01 01:20:00,198.404,198.404,198.348,198.348,48300000.0
2005-07-01 01:21:00,198.389,198.39,198.324,198.33,103999999.0
2005-07-01 01:22:00,198.368,198.389,198.332,198.382,33400000.0
2005-07-01 01:23:00,198.348,198.383,198.32,198.37,29100000.0
2005-07-01 01:24:00,198.397,198.397,198.323,198.355,52800000.0
2005-07-01 01:25:00,198.359,198.382,198.337,198.366,30600000.0
2005-07-01 01:26:00,198.38,198.404,198.327,198.376,50700000.0
2005-07-01 01:27:00,198.372,198.383,198.291,198.313,40800000.0
2005-07-01 01:28:00,198.285,198.329,198.256,198.269,50899999.0
2005-07-01 01:29:00,198.29,198.3,198.229,198.3,89900000.0
2005-07-01 01:30:00,198.309,198.324,198.247,198.28,34900000.0
2005-07-01 01:31:00,198.284,198.366,198.278,198.36,31200000.0
2005-07-01 01:32:00,198.353,198.388,198.339,198.379,49500000.0
2005-07-01 01:33:00,198.35,198.389,198.339,198.389,38400000.0
2005-07-01 01:34:00,198.394,198.394,198.343,198.345,29000000.0
2005-07-01 01:35:00,198.322,198.35,198.313,198.335,63700000.0
2005-07-01 01:36:00,198.305,198.382,198.294,198.372,36900000.0
2005-07-01 01:37:00,198.349,198.349,198.292,198.304,42200001.0
2005-07-01 01:38:00,198.296,198.339,198.291,198.321,21300000.0
2005-07-01 01:39:00,198.297,198.297,198.24,198.271,55000000.0
2005-07-01 01:40:00,198.277,198.277,198.192,198.233,55400000.0
2005-07-01 01:41:00,198.272,198.289,198.233,198.261,17900000.0
2005-07-01 01:42:00,198.278,198.278,198.215,198.236,33500000.0
2005-07-01 01:43:00,198.228,198.237,198.191,198.227,84900001.0
2005-07-01 01:44:00,198.234,198.247,198.208,198.243,58500000.0
2005-07-01 01:45:00,198.267,198.273,198.208,198.25,88700000.0
2005-07-01 01:46:00,198.271,198.286,198.221,198.263,57300000.0
2005-07-01 01:47:00,198.278,198.31,198.275,198.307,83399999.0
2005-07-01 01:48:00,198.312,198.313,198.257,198.265,18700000.0
2005-07-01 01:49:00,198.32,198.32,198.228,198.253,60900000.0
2005-07-01 01:50:00,198.298,198.3,198.117,198.245,83399999.0
2005-07-01 01:51:00,198.23,198.247,198.145,198.185,45000000.0
2005-07-01 01:52:00,198.195,198.279,198.195,198.254,54699999.0
2005-07-01 01:53:00,198.218,198.235,198.193,198.229,18800000.0
2005-07-01 01:54:00,198.205,198.219,198.152,198.188,33500000.0
2005-07-01 01:55:00,198.182,198.214,198.168,198.186,27300000.0
2005-07-01 01:56:00,198.18,198.214,198.169,198.2,60400001.0
2005-07-01 01:57:00,198.165,198.222,198.138,198.202,32800000.0
2005-07-01 01:58:00,198.18,198.192,198.124,198.154,54000000.0
2005-07-01 01:59:00,198.165,198.183,198.147,198.166,49600001.0
2005-07-01 02:00:00,198.137,198.165,198.111,198.161,64200000.0
2005-07-01 02:01:00,198.196,198.201,198.14,198.141,31100000.0
2005-07-01 02:02:00,198.113,198.18,198.095,198.117,78000000.0
2005-07-01 02:03:00,198.117,198.139,198.093,198.12,54299999.0
2005-07-01 02:04:00,198.125,198.171,198.088,198.155,41400000.0
2005-07-01 02:05:00,198.138,198.162,198.119,198.154,46800000.0
2005-07-01 02:06:00,198.155,198.155,198.109,198.114,27600000.0
2005-07-01 02:07:00,198.122,198.139,198.101,198.135,39500000.0
2005-07-01 02:08:00,198.118,198.167,198.097,198.167,48400001.0
2005-07-01 02:09:00,198.114,198.182,198.109,198.179,41000000.0
2005-07-01 02:10:00,198.115,198.147,198.096,198.143,78899999.0
2005-07-01 02:11:00,198.16,198.168,198.08,198.081,88899999.0
2005-07-01 02:12:00,198.09,198.137,198.076,198.128,50599999.0
2005-07-01 02:13:00,198.122,198.181,198.094,198.171,40300000.0
2005-07-01 02:14:00,198.138,198.195,198.121,198.123,52300000.0
2005-07-01 02:15:00,198.204,198.204,198.163,198.179,47600000.0
2005-07-01 02:16:00,198.174,198.176,198.105,198.105,81300000.0
2005-07-01 02:17:00,198.095,198.171,198.081,198.161,44199999.0
2005-07-01 02:18:00,198.127,198.136,198.11,198.11,38600000.0
2005-07-01 02:19:00,198.123,198.148,198.056,198.056,36700000.0
2005-07-01 02:20:00,198.017,198.102,198.008,198.102,50400000.0
2005-07-01 02:21:00,198.112,198.112,198.046,198.094,52800001.0
2005-07-01 02:22:00,198.105,198.121,198.087,198.11,44000000.0
2005-07-01 02:23:00,198.081,198.122,198.069,198.104,76700001.0
2005-07-01 02:24:00,198.096,198.115,198.086,198.111,49900000.0
2005-07-01 02:25:00,198.118,198.121,198.052,198.112,64300000.0
2005-07-01 02:26:00,198.11,198.134,198.103,198.113,72000001.0
2005-07-01 02:27:00,198.118,198.143,198.094,198.143,65100000.0
2005-07-01 02:28:00,198.135,198.151,198.093,198.147,73900000.0
2005-07-01 02:29:00,198.088,198.163,198.088,198.162,34000000.0
2005-07-01 02:30:00,198.162,198.173,198.076,198.087,48000000.0
2005-07-01 02:31:00,198.111,198.129,198.079,198.085,37900000.0
2005-07-01 02:32:00,198.063,198.096,198.024,198.075,50000000.0
2005-07-01 02:33:00,198.072,198.081,198.025,198.063,49000000.0
2005-07-01 02:34:00,198.118,198.146,198.07,198.116,65400001.0
2005-07-01 02:35:00,198.119,198.142,198.106,198.125,48200000.0
2005-07-01 02:36:00,198.126,198.143,198.094,198.143,43300000.0
2005-07-01 02:37:00,198.13,198.173,198.11,198.173,81900000.0
2005-07-01 02:38:00,198.173,198.202,198.164,198.188,65400001.0
2005-07-01 02:39:00,198.22,198.22,198.128,198.174,51399999.0
2005-07-01 02:40:00,198.16,198.21,198.146,198.147,56700000.0
2005-07-01 02:41:00,198.171,198.227,198.17,198.215,57600000.0
2005-07-01 02:42:00,198.172,198.222,198.162,198.211,65900001.0
2005-07-01 02:43:00,198.201,198.229,198.179,198.229,37800000.0
2005-07-01 02:44:00,198.134,198.225,198.134,198.207,102700001.0
2005-07-01 02:45:00,198.231,198.262,198.216,198.262,41900000.0
2005-07-01 02:46:00,198.242,198.269,198.198,198.198,28700000.0
2005-07-01 02:47:00,198.291,198.321,198.267,198.27,62199999.0
2005-07-01 02:48:00,198.273,198.312,198.25,198.25,39400000.0
2005-07-01 02:49:00,198.269,198.277,198.224,198.243,44600000.0
2005-07-01 02:50:00,198.252,198.27,198.203,198.257,58300000.0
2005-07-01 02:51:00,198.278,198.316,198.24,198.307,56999999.0
2005-07-01 02:52:00,198.297,198.337,198.294,198.316,43799999.0
2005-07-01 02:53:00,198.316,198.349,198.269,198.269,55299999.0
2005-07-01 02:54:00,198.273,198.383,198.273,198.383,22600000.0
2005-07-01 02:55:00,198.381,198.397,198.313,198.326,93899998.0
2005-07-01 02:56:00,198.315,198.443,198.315,198.443,46200000.0
2005-07-01 02:57:00,198.402,198.42,198.379,198.404,31200000.0
2005-07-01 02:58:00,198.41,198.41,198.368,198.405,21000000.0
2005-07-01 02:59:00,198.375,198.495,198.375,198.478,63400001.0
2005-07-01 03:00:00,198.482,198.5,198.441,198.483,47800000.0
2005-07-01 03:01:00,198.509,198.509,198.468,198.474,49200001.0
2005-07-01 03:02:00,198.477,198.487,198.388,198.388,46200000.0
2005-07-01 03:03:00,198.44,198.451,198.404,198.442,53200000.0
2005-07-01 03:04:00,198.444,198.45,198.404,198.45,89699999.0
2005-07-01 03:05:00,198.445,198.453,198.382,198.42,53500000.0
2005-07-01 03:06:00,198.437,198.449,198.389,198.427,70799999.0
2005-07-01 03:07:00,198.445,198.459,198.426,198.438,64800000.0
2005-07-01 03:08:00,198.482,198.502,198.451,198.468,25600000.0
2005-07-01 03:09:00,198.501,198.526,198.472,198.475,56100000.0
2005-07-01 03:10:00,198.509,198.524,198.471,198.506,52800000.0
2005-07-01 03:11:00,198.498,198.522,198.468,198.49,54700000.0
2005-07-01 03:12:00,198.505,198.506,198.451,198.479,57700000.0
2005-07-01 03:13:00,198.471,198.5,198.451,198.467,57400000.0
2005-07-01 03:14:00,198.478,198.529,198.478,198.505,41000001.0
2005-07-01 03:15:00,198.511,198.511,198.459,198.491,23200000.0
2005-07-01 03:16:00,198.486,198.486,198.451,198.47,70900001.0
2005-07-01 03:17:00,198.439,198.488,198.416,198.488,40900001.0
2005-07-01 03:18:00,198.502,198.502,198.435,198.478,35200001.0
2005-07-01 03:19:00,198.482,198.482,198.411,198.444,69900000.0
2005-07-01 03:20:00,198.421,198.473,198.416,198.457,36000000.0
2005-07-01 03:21:00,198.465,198.47,198.431,198.44,79300000.0
2005-07-01 03:22:00,198.468,198.493,198.423,198.475,70500000.0
2005-07-01 03:23:00,198.501,198.501,198.463,198.48,44600000.0
2005-07-01 03:24:00,198.492,198.521,198.447,198.485,62200000.0
2005-07-01 03:25:00,198.455,198.531,198.455,198.527,48200000.0
2005-07-01 03:26:00,198.52,198.592,198.52,198.57,51800000.0
2005-07-01 03:27:00,198.64,198.701,198.632,198.658,58599999.0
2005-07-01 03:28:00,198.655,198.672,198.632,198.659,35500000.0
2005-07-01 03:29:00,198.67,198.93,198.67,198.927,54800000.0
2005-07-01 03:30:00,198.918,198.924,198.757,198.757,62100001.0
2005-07-01 03:31:00,198.723,198.723,198.626,198.626,43500000.0
2005-07-01 03:32:00,198.579,198.688,198.562,198.687,54800000.0
2005-07-01 03:33:00,198.671,198.7,198.65,198.689,57900000.0
2005-07-01 03:34:00,198.65,198.672,198.616,198.618,89200001.0
2005-07-01 03:35:00,198.614,198.638,198.547,198.562,64200001.0
2005-07-01 03:36:00,198.606,198.619,198.544,198.561,67500001.0
2005-07-01 03:37:00,198.531,198.583,198.529,198.582,39800000.0
2005-07-01 03:38:00,198.566,198.579,198.523,198.561,37000000.0
2005-07-01 03:39:00,198.577,198.594,198.54,198.594,72700001.0
2005-07-01 03:40:00,198.566,198.597,198.552,198.569,27700000.0
2005-07-01 03:41:00,198.593,198.613,198.544,198.544,50600000.0
2005-07-01 03:42:00,198.589,198.604,198.539,198.562,44000000.0
2005-07-01 03:43:00,198.51,198.582,198.509,198.551,61400000.0
2005-07-01 03:44:00,198.513,198.554,198.484,198.53,29200000.0
2005-07-01 03:45:00,198.582,198.589,198.523,198.544,68100000.0
2005-07-01 03:46:00,198.513,198.539,198.504,198.529,51600000.0
2005-07-01 03:47:00,198.56,198.574,198.491,198.558,111900001.0
2005-07-01 03:48:00,198.546,198.581,198.529,198.571,40400000.0
2005-07-01 03:49:00,198.585,198.6,198.564,198.593,15500000.0
2005-07-01 03:50:00,198.583,198.633,198.569,198.625,52700000.0
2005-07-01 03:51:00,198.625,198.632,198.557,198.595,40400000.0
2005-07-01 03:52:00,198.597,198.613,198.571,198.609,39900000.0
2005-07-01 03:53:00,198.579,198.609,198.554,198.6,62999999.0
2005-07-01 03:54:00,198.577,198.601,198.554,198.6,49100000.0
2005-07-01 03:55:00,198.594,198.594,198.567,198.579,51900000.0
2005-07-01 03:56:00,198.577,198.593,198.514,198.559,95800001.0
2005-07-01 03:57:00,198.525,198.6,198.508,198.591,65200000.0
2005-07-01 03:58:00,198.595,198.616,198.553,198.608,64500001.0
2005-07-01 03:59:00,198.625,198.662,198.603,198.639,32600000.0
2005-07-01 04:00:00,198.652,198.661,198.609,198.615,56900000.0
2005-07-01 04:01:00,198.613,198.626,198.594,198.601,79600000.0
2005-07-01 04:02:00,198.628,198.657,198.595,198.612,37900000.0
2005-07-01 04:03:00,198.637,198.655,198.596,198.638,25500000.0
2005-07-01 04:04:00,198.613,198.665,198.595,198.619,48100000.0
2005-07-01 04:05:00,198.591,198.667,198.588,198.655,66200000.0
2005-07-01 04:06:00,198.623,198.694,198.614,198.667,49400000.0
2005-07-01 04:07:00,198.684,198.703,198.648,198.66,84200001.0
2005-07-01 04:08:00,198.683,198.683,198.641,198.66,64900000.0
2005-07-01 04:09:00,198.68,198.693,198.627,198.658,61600000.0
2005-07-01 04:10:00,198.665,198.699,198.651,198.663,42799999.0
2005-07-01 04:11:00,198.634,198.66,198.616,198.64,73800001.0
2005-07-01 04:12:00,198.647,198.664,198.584,198.601,49000000.0
2005-07-01 04:13:00,198.633,198.662,198.614,198.657,28400000.0
2005-07-01 04:14:00,198.634,198.682,198.634,198.665,68999999.0
2005-07-01 04:15:00,198.68,198.699,198.653,198.698,64699999.0
2005-07-01 04:16:00,198.658,198.684,198.634,198.675,77300000.0
2005-07-01 04:17:00,198.659,198.667,198.632,198.667,51100000.0
2005-07-01 04:18:00,198.647,198.668,198.584,198.618,65900000.0
2005-07-01 04:19:00,198.659,198.673,198.591,198.608,29500000.0
2005-07-01 04:20:00,198.627,198.664,198.627,198.638,40300000.0
2005-07-01 04:21:00,198.656,198.661,198.62,198.649,38600000.0
2005-07-01 04:22:00,198.652,198.679,198.626,198.65,49400000.0
2005-07-01 04:23:00,198.636,198.658,198.629,198.647,27000000.0
2005-07-01 04:24:00,198.647,198.647,198.562,198.615,98600001.0
2005-07-01 04:25:00,198.576,198.616,198.559,198.601,54399999.0
2005-07-01 04:26:00,198.594,198.67,198.589,198.669,55800000.0
2005-07-01 04:27:00,198.631,198.648,198.608,198.636,29800000.0
2005-07-01 04:28:00,198.629,198.642,198.615,198.615,64900000.0
2005-07-01 04:29:00,198.601,198.667,198.591,198.654,23500000.0
2005-07-01 04:30:00,198.627,198.627,198.59,198.599,31400000.0
2005-07-01 04:31:00,198.61,198.621,198.587,198.607,46000000.0
2005-07-01 04:32:00,198.609,198.659,198.599,198.655,96300000.0
2005-07-01 04:33:00,198.641,198.653,198.595,198.613,41300000.0
2005-07-01 04:34:00,198.637,198.637,198.584,198.626,47700000.0
2005-07-01 04:35:00,198.64,198.65,198.577,198.594,39700000.0
2005-07-01 04:36:00,198.594,198.6,198.55,198.565,88400001.0
2005-07-01 04:37:00,198.571,198.632,198.563,198.625,42600000.0
2005-07-01 04:38:00,198.633,198.64,198.573,198.605,70599999.0
2005-07-01 04:39:00,198.55,198.614,198.549,198.587,26400000.0
2005-07-01 04:40:00,198.586,198.592,198.543,198.559,43800000.0
2005-07-01 04:41:00,198.567,198.581,198.523,198.549,37500000.0
2005-07-01 04:42:00,198.57,198.578,198.524,198.56,33400000.0
2005-07-01 04:43:00,198.584,198.588,198.54,198.575,36600000.0
2005-07-01 04:44:00,198.575,198.598,198.544,198.579,63000001.0
2005-07-01 04:45:00,198.553,198.586,198.549,198.549,80500001.0
2005-07-01 04:46:00,198.526,198.582,198.526,198.554,41700000.0
2005-07-01 04:47:00,198.53,198.538,198.503,198.503,25100000.0
2005-07-01 04:48:00,198.527,198.568,198.518,198.551,50200000.0
2005-07-01 04:49:00,198.582,198.588,198.535,198.58,36600000.0
2005-07-01 04:50:00,198.594,198.596,198.535,198.572,50200000.0
2005-07-01 04:51:00,198.542,198.572,198.508,198.559,50200001.0
2005-07-01 04:52:00,198.498,198.561,198.498,198.542,78800000.0
2005-07-01 04:53:00,198.546,198.588,198.533,198.565,41600001.0
2005-07-01 04:54:00,198.56,198.572,198.536,198.572,24800000.0
2005-07-01 04:55:00,198.582,198.583,198.528,198.561,50300000.0
2005-07-01 04:56:00,198.585,198.598,198.531,198.558,38700000.0
2005-07-01 04:57:00,198.575,198.585,198.529,198.571,76400001.0
2005-07-01 04:58:00,198.541,198.575,198.536,198.565,55200001.0
2005-07-01 04:59:00,198.582,198.585,198.516,198.525,114100000.0
2005-07-01 05:00:00,198.538,198.55,198.491,198.531,75499999.0
2005-07-01 05:01:00,198.55,198.551,198.487,198.537,69699999.0
2005-07-01 05:02:00,198.554,198.562,198.488,198.506,47800000.0
2005-07-01 05:03:00,198.522,198.529,198.47,198.47,28300000.0
2005-07-01 05:04:00,198.48,198.535,198.48,198.53,27100000.0
2005-07-01 05:05:00,198.523,198.541,198.491,198.532,67900000.0
2005-07-01 05:06:00,198.528,198.541,198.512,198.512,52100001.0
2005-07-01 05:07:00,198.569,198.572,198.515,198.519,42000000.0
2005-07-01 05:08:00,198.509,198.567,198.497,198.539,59800000.0
2005-07-01 05:09:00,198.478,198.559,198.478,198.557,31000000.0
2005-07-01 05:10:00,198.552,198.559,198.498,198.556,58100000.0
2005-07-01 05:11:00,198.562,198.57,198.477,198.535,45300000.0
2005-07-01 05:12:00,198.493,198.545,198.487,198.509,57399999.0
2005-07-01 05:13:00,198.505,198.541,198.496,198.523,58900000.0
2005-07-01 05:14:00,198.53,198.567,198.514,198.514,73500000.0
2005-07-01 05:15:00,198.567,198.573,198.511,198.533,32700000.0
2005-07-01 05:16:00,198.55,198.58,198.537,198.568,23100000.0
2005-07-01 05:17:00,198.524,198.547,198.505,198.529,44800000.0
2005-07-01 05:18:00,198.523,198.559,198.518,198.532,37500000.0
2005-07-01 05:19:00,198.523,198.558,198.515,198.515,44500000.0
2005-07-01 05:20:00,198.531,198.573,198.531,198.573,47800000.0
2005-07-01 05:21:00,198.547,198.557,198.521,198.534,41300000.0
2005-07-01 05:22:00,198.545,198.553,198.526,198.526,68500001.0
2005-07-01 05:23:00,198.534,198.561,198.449,198.449,42700000.0
2005-07-01 05:24:00,198.489,198.54,198.48,198.535,56900000.0
2005-07-01 05:25:00,198.452,198.557,198.444,198.508,70200000.0
2005-07-01 05:26:00,198.496,198.547,198.496,198.502,31200000.0
2005-07-01 05:27:00,198.523,198.553,198.515,198.521,36800000.0
2005-07-01 05:28:00,198.488,198.569,198.476,198.551,51700000.0
2005-07-01 05:29:00,198.546,198.585,198.546,198.585,39800001.0
2005-07-01 05:30:00,198.616,198.616,198.528,198.572,37500000.0
2005-07-01 05:31:00,198.557,198.572,198.529,198.53,83300000.0
2005-07-01 05:32:00,198.55,198.568,198.532,198.534,58400000.0
2005-07-01 05:33:00,198.538,198.557,198.527,198.55,60300000.0
2005-07-01 05:34:00,198.528,198.553,198.504,198.55,93799999.0
2005-07-01 05:35:00,198.554,198.574,198.526,198.542,59600000.0
2005-07-01 05:36:00,198.57,198.576,198.508,198.539,62000000.0
2005-07-01 05:37:00,198.541,198.554,198.524,198.532,94300002.0
2005-07-01 05:38:00,198.51,198.568,198.5,198.558,19800000.0
2005-07-01 05:39:00,198.567,198.592,198.505,198.505,21200000.0
2005-07-01 05:40:00,198.545,198.575,198.507,198.569,61300000.0
2005-07-01 05:41:00,198.55,198.558,198.511,198.539,38400000.0
2005-07-01 05:42:00,198.539,198.556,198.503,198.54,103500000.0
2005-07-01 05:43:00,198.495,198.555,198.474,198.555,67299999.0
2005-07-01 05:44:00,198.564,198.564,198.514,198.545,51799999.0
2005-07-01 05:45:00,198.538,198.567,198.522,198.542,34900000.0
2005-07-01 05:46:00,198.516,198.568,198.515,198.564,31100000.0
2005-07-01 05:47:00,198.522,198.534,198.486,198.486,34200000.0
2005-07-01 05:48:00,198.542,198.544,198.493,198.525,44400000.0
2005-07-01 05:49:00,198.516,198.562,198.488,198.562,45100000.0
2005-07-01 05:50:00,198.549,198.563,198.48,198.504,60100000.0
2005-07-01 05:51:00,198.519,198.544,198.503,198.503,44700000.0
2005-07-01 05:52:00,198.511,198.545,198.473,198.545,44800000.0
2005-07-01 05:53:00,198.542,198.542,198.461,198.461,33400000.0
2005-07-01 05:54:00,198.47,198.535,198.47,198.531,58100000.0
2005-07-01 05:55:00,198.496,198.523,198.484,198.512,27200000.0
2005-07-01 05:56:00,198.519,198.527,198.456,198.5,68600000.0
2005-07-01 05:57:00,198.537,198.537,198.472,198.499,36099999.0
2005-07-01 05:58:00,198.518,198.569,198.49,198.569,61000000.0
2005-07-01 05:59:00,198.5,198.534,198.447,198.534,60300000.0
2005-07-01 06:00:00,198.546,198.562,198.49,198.523,61700000.0
2005-07-01 06:01:00,198.531,198.531,198.477,198.519,65500000.0
2005-07-01 06:02:00,198.509,198.535,198.494,198.522,56400000.0
2005-07-01 06:03:00,198.452,198.5,198.424,198.5,95400000.0
2005-07-01 06:04:00,198.478,198.489,198.459,198.472,30300000.0
2005-07-01 06:05:00,198.472,198.491,198.417,198.417,28700000.0
2005-07-01 06:06:00,198.449,198.458,198.402,198.402,60299999.0
2005-07-01 06:07:00,198.413,198.437,198.394,198.437,32700000.0
2005-07-01 06:08:00,198.409,198.444,198.384,198.435,76800000.0
2005-07-01 06:09:00,198.411,198.449,198.405,198.409,63000001.0
2005-07-01 06:10:00,198.435,198.475,198.435,198.472,13200000.0
2005-07-01 06:11:00,198.465,198.492,198.454,198.483,59399999.0
2005-07-01 06:12:00,198.5,198.5,198.411,198.438,63300000.0
2005-07-01 06:13:00,198.39,198.419,198.353,198.357,64700000.0
2005-07-01 06:14:00,198.333,198.357,198.302,198.316,79700000.0
2005-07-01 06:15:00,198.314,198.314,198.267,198.301,35500000.0
2005-07-01 06:16:00,198.304,198.338,198.291,198.337,57800001.0
2005-07-01 06:17:00,198.36,198.36,198.269,198.307,37100000.0
2005-07-01 06:18:00,198.327,198.352,198.293,198.34,67499999.0
2005-07-01 06:19:00,198.363,198.371,198.329,198.356,55300001.0
2005-07-01 06:20:00,198.377,198.388,198.324,198.388,26100000.0
2005-07-01 06:21:00,198.375,198.383,198.315,198.356,56200000.0
2005-07-01 06:22:00,198.337,198.373,198.323,198.34,51800000.0
2005-07-01 06:23:00,198.357,198.379,198.313,198.379,56600000.0
2005-07-01 06:24:00,198.351,198.389,198.334,198.377,16000000.0
2005-07-01 06:25:00,198.346,198.385,198.336,198.363,48699999.0
2005-07-01 06:26:00,198.355,198.374,198.309,198.347,98400002.0
2005-07-01 06:27:00,198.308,198.351,198.296,198.328,32200000.0
2005-07-01 06:28:00,198.311,198.37,198.307,198.358,43100000.0
2005-07-01 06:29:00,198.305,198.327,198.273,198.32,69900001.0
2005-07-01 06:30:00,198.332,198.345,198.299,198.312,45600001.0
2005-07-01 06:31:00,198.32,198.324,198.294,198.3,55000000.0
2005-07-01 06:32:00,198.326,198.41,198.31,198.41,62700000.0
2005-07-01 06:33:00,198.357,198.405,198.33,198.4,41500000.0
2005-07-01 06:34:00,198.392,198.41,198.367,198.386,32200000.0
2005-07-01 06:35:00,198.362,198.401,198.352,198.39,48000000.0
2005-07-01 06:36:00,198.383,198.405,198.359,198.4,17500000.0
2005-07-01 06:37:00,198.433,198.459,198.379,198.437,70200000.0
2005-07-01 06:38:00,198.405,198.423,198.363,198.401,29600000.0
2005-07-01 06:39:00,198.368,198.433,198.36,198.423,27600000.0
2005-07-01 06:40:00,198.386,198.441,198.384,198.393,47199999.0
2005-07-01 06:41:00,198.338,198.406,198.338,198.393,54400000.0
2005-07-01 06:42:00,198.39,198.436,198.373,198.436,63799999.0
2005-07-01 06:43:00,198.46,198.49,198.398,198.407,79000000.0
2005-07-01 06:44:00,198.41,198.466,198.402,198.457,81200000.0
2005-07-01 06:45:00,198.437,198.469,198.41,198.469,72900000.0
2005-07-01 06:46:00,198.425,198.469,198.405,198.462,67400000.0
2005-07-01 06:47:00,198.446,198.449,198.428,198.439,43100000.0
2005-07-01 06:48:00,198.467,198.551,198.449,198.551,47500001.0
2005-07-01 06:49:00,198.503,198.538,198.471,198.531,56200001.0
2005-07-01 06:50:00,198.534,198.543,198.491,198.511,30000000.0
2005-07-01 06:51:00,198.504,198.504,198.415,198.456,45300000.0
2005-07-01 06:52:00,198.465,198.47,198.33,198.33,69400001.0
2005-07-01 06:53:00,198.347,198.392,198.32,198.392,44400000.0
2005-07-01 06:54:00,198.362,198.4,198.349,198.4,54299999.0
2005-07-01 06:55:00,198.365,198.373,198.319,198.336,43500000.0
2005-07-01 06:56:00,198.284,198.326,198.26,198.279,73100002.0
2005-07-01 06:57:00,198.258,198.297,198.241,198.284,46700000.0
2005-07-01 06:58:00,198.26,198.293,198.225,198.249,58900000.0
2005-07-01 06:59:00,198.249,198.33,198.238,198.311,24900000.0
2005-07-01 07:00:00,198.293,198.293,198.22,198.225,26700000.0
2005-07-01 07:01:00,198.25,198.281,198.227,198.241,36400000.0
2005-07-01 07:02:00,198.251,198.303,198.251,198.297,58500000.0
2005-07-01 07:03:00,198.322,198.33,198.244,198.244,44400000.0
2005-07-01 07:04:00,198.246,198.299,198.246,198.258,22100000.0
2005-07-01 07:05:00,198.237,198.277,198.219,198.254,77200000.0
2005-07-01 07:06:00,198.255,198.282,198.221,198.221,34600000.0
2005-07-01 07:07:00,198.234,198.249,198.196,198.208,39400000.0
2005-07-01 07:08:00,198.272,198.272,198.2,198.221,24700000.0
2005-07-01 07:09:00,198.233,198.253,198.171,198.196,67400000.0
2005-07-01 07:10:00,198.212,198.225,198.187,198.203,75300001.0
2005-07-01 07:11:00,198.182,198.212,198.15,198.195,33900000.0
2005-07-01 07:12:00,198.207,198.208,198.153,198.169,36200000.0
2005-07-01 07:13:00,198.137,198.152,198.103,198.123,49800000.0
2005-07-01 07:14:00,198.14,198.144,198.078,198.094,61700000.0
2005-07-01 07:15:00,198.1,198.114,198.066,198.1,58600000.0
2005-07-01 07:16:00,198.092,198.126,198.067,198.108,26500000.0
2005-07-01 07:17:00,198.139,198.152,198.077,198.102,55800000.0
2005-07-01 07:18:00,198.106,198.141,198.089,198.119,47000000.0
2005-07-01 07:19:00,198.127,198.127,198.047,198.063,96700000.0
2005-07-01 07:20:00,198.035,198.099,198.03,198.095,22100000.0
2005-07-01 07:21:00,197.973,198.093,197.973,198.093,25900000.0
2005-07-01 07:22:00,198.054,198.102,198.052,198.079,49399999.0
2005-07-01 07:23:00,198.074,198.104,198.053,198.054,55200000.0
2005-07-01 07:24:00,198.097,198.123,198.088,198.123,51500000.0
2005-07-01 07:25:00,198.129,198.147,198.085,198.109,30100000.0
2005-07-01 07:26:00,198.102,198.118,198.07,198.07,42800000.0
2005-07-01 07:27:00,198.1,198.114,198.044,198.071,36900000.0
2005-07-01 07:28:00,198.112,198.113,198.056,198.075,86500000.0
2005-07-01 07:29:00,198.022,198.124,198.022,198.124,47700000.0
2005-07-01 07:30:00,198.055,198.11,198.051,198.077,53800000.0
2005-07-01 07:31:00,198.085,198.093,198.008,198.035,44900000.0
2005-07-01 07:32:00,198.001,198.032,198.001,198.032,62700001.0
2005-07-01 07:33:00,198.0,198.037,198.0,198.037,42600000.0
2005-07-01 07:34:00,198.05,198.082,198.026,198.038,34200000.0
2005-07-01 07:35:00,198.032,198.032,197.977,197.998,44800000.0
2005-07-01 07:36:00,198.051,198.051,197.99,197.998,44500000.0
2005-07-01 07:37:00,198.005,198.04,197.995,198.04,67899999.0
2005-07-01 07:38:00,198.029,198.063,198.018,198.062,33400000.0
2005-07-01 07:39:00,198.045,198.057,197.996,198.034,71100001.0
2005-07-01 07:40:00,198.074,198.091,198.03,198.081,47900000.0
2005-07-01 07:41:00,198.117,198.117,198.024,198.052,53400000.0
2005-07-01 07:42:00,198.018,198.056,197.995,198.043,26600000.0
2005-07-01 07:43:00,198.008,198.051,197.984,198.044,42899999.0
2005-07-01 07:44:00,198.033,198.056,197.995,198.004,19400000.0
2005-07-01 07:45:00,198.058,198.101,198.033,198.042,60200000.0
2005-07-01 07:46:00,198.018,198.063,198.004,198.015,31900000.0
2005-07-01 07:47:00,198.036,198.051,197.996,198.046,42000000.0
2005-07-01 07:48:00,198.087,198.091,198.0,198.012,46799999.0
2005-07-01 07:49:00,198.073,198.09,198.034,198.048,36700000.0
2005-07-01 07:50:00,198.084,198.095,198.016,198.027,49800000.0
2005-07-01 07:51:00,198.074,198.088,198.012,198.017,74500001.0
2005-07-01 07:52:00,198.027,198.075,198.018,198.05,69900000.0
2005-07-01 07:53:00,198.048,198.101,198.022,198.08,55200001.0
2005-07-01 07:54:00,198.059,198.061,198.026,198.061,26000000.0
2005-07-01 07:55:00,198.026,198.062,197.988,198.007,34800000.0
2005-07-01 07:56:00,197.999,198.019,197.94,197.998,64700000.0
2005-07-01 07:57:00,198.0,198.025,197.96,197.96,71600001.0
2005-07-01 07:58:00,197.974,198.027,197.961,197.999,53799999.0
2005-07-01 07:59:00,198.006,198.023,197.981,198.019,52700000.0
2005-07-01 08:00:00,198.028,198.044,198.002,198.035,60600000.0
2005-07-01 08:01:00,198.026,198.058,197.998,198.052,55300000.0
2005-07-01 08:02:00,198.033,198.046,198.003,198.024,56600000.0
2005-07-01 08:03:00,198.02,198.046,197.996,198.021,39500000.0
2005-07-01 08:04:00,197.998,198.06,197.993,198.045,28800000.0
2005-07-01 08:05:00,197.993,198.014,197.943,197.961,63400000.0
2005-07-01 08:06:00,197.977,197.977,197.885,197.901,22700000.0
2005-07-01 08:07:00,197.905,197.96,197.892,197.95,52100000.0
2005-07-01 08:08:00,197.923,197.996,197.9,197.958,30500000.0
2005-07-01 08:09:00,197.948,197.978,197.911,197.954,30800000.0
2005-07-01 08:10:00,197.946,197.971,197.929,197.957,41000000.0
2005-07-01 08:11:00,198.016,198.025,197.96,197.99,39500000.0
2005-07-01 08:12:00,198.025,198.026,197.919,197.971,50200000.0
2005-07-01 08:13:00,197.955,197.983,197.94,197.983,63100000.0
2005-07-01 08:14:00,197.98,197.983,197.934,197.939,25100000.0
2005-07-01 08:15:00,197.952,197.953,197.879,197.891,59700000.0
2005-07-01 08:16:00,197.929,197.959,197.902,197.936,43599999.0
2005-07-01 08:17:00,197.935,197.952,197.876,197.931,50700000.0
2005-07-01 08:18:00,197.987,198.036,197.948,198.036,49400000.0
2005-07-01 08:19:00,198.038,198.126,198.027,198.123,24800000.0
2005-07-01 08:20:00,198.1,198.12,198.078,198.102,58100001.0
2005-07-01 08:21:00,198.079,198.089,198.041,198.051,54800000.0
2005-07-01 08:22:00,198.064,198.064,198.015,198.038,23300000.0
2005-07-01 08:23:00,197.998,198.018,197.967,197.967,53400000.0
2005-07-01 08:24:00,197.972,197.98,197.929,197.964,45900000.0
2005-07-01 08:25:00,197.99,198.006,197.965,197.976,62800000.0
2005-07-01 08:26:00,197.975,197.994,197.924,197.97,31400000.0
2005-07-01 08:27:00,197.97,198.017,197.95,197.996,49900000.0
2005-07-01 08:28:00,197.997,198.001,197.904,197.904,68300000.0
2005-07-01 08:29:00,197.878,197.904,197.843,197.843,44000000.0
2005-07-01 08:30:00,197.847,197.871,197.827,197.868,59400000.0
2005-07-01 08:31:00,197.869,197.923,197.85,197.92,50500000.0
2005-07-01 08:32:00,197.941,197.941,197.878,197.897,82800000.0
2005-07-01 08:33:00,197.906,197.943,197.898,197.943,53100000.0
2005-07-01 08:34:00,197.97,197.974,197.937,197.962,73800000.0
2005-07-01 08:35:00,197.933,197.988,197.919,197.987,47999999.0
2005-07-01 08:36:00,197.97,198.002,197.95,197.997,40100000.0
2005-07-01 08:37:00,197.985,198.008,197.964,197.997,49700001.0
2005-07-01 08:38:00,198.024,198.027,197.954,198.008,51800000.0
2005-07-01 08:39:00,198.018,198.102,198.008,198.085,65300000.0
2005-07-01 08:40:00,198.097,198.116,198.069,198.084,21600000.0
2005-07-01 08:41:00,198.063,198.103,198.045,198.069,51000000.0
2005-07-01 08:42:00,198.12,198.134,198.07,198.107,73800000.0
2005-07-01 08:43:00,198.142,198.188,198.114,198.178,73500001.0
2005-07-01 08:44:00,198.204,198.237,198.187,198.23,80500000.0
2005-07-01 08:45:00,198.17,198.315,198.17,198.299,45500000.0
2005-07-01 08:46:00,198.315,198.353,198.286,198.303,45600000.0
2005-07-01 08:47:00,198.299,198.345,198.28,198.307,67400000.0
2005-07-01 08:48:00,198.285,198.301,198.255,198.262,39300000.0
2005-07-01 08:49:00,198.194,198.232,198.171,198.174,57400000.0
2005-07-01 08:50:00,198.158,198.193,198.128,198.154,33300001.0
2005-07-01 08:51:00,198.182,198.199,198.145,198.193,46400001.0
2005-07-01 08:52:00,198.19,198.253,198.171,198.253,69200000.0
2005-07-01 08:53:00,198.205,198.229,198.189,198.189,46100001.0
2005-07-01 08:54:00,198.194,198.219,198.183,198.193,52300001.0
2005-07-01 08:55:00,198.198,198.257,198.18,198.257,31600000.0
2005-07-01 08:56:00,198.212,198.223,198.169,198.213,40100000.0
2005-07-01 08:57:00,198.191,198.233,198.182,198.196,42600000.0
2005-07-01 08:58:00,198.205,198.231,198.16,198.166,43000001.0
2005-07-01 08:59:00,198.194,198.194,198.134,198.182,39300000.0
2005-07-01 09:00:00,198.199,198.199,198.114,198.128,29500000.0
2005-07-01 09:01:00,198.082,198.123,198.047,198.052,57400000.0
2005-07-01 09:02:00,198.024,198.079,198.011,198.074,52100000.0
2005-07-01 09:03:00,198.068,198.127,198.051,198.12,42100000.0
2005-07-01 09:04:00,198.142,198.163,198.119,198.163,45100000.0
2005-07-01 09:05:00,198.167,198.182,198.147,198.16,80200001.0
2005-07-01 09:06:00,198.142,198.143,198.098,198.123,53000000.0
2005-07-01 09:07:00,198.128,198.152,198.1,198.123,37000000.0
2005-07-01 09:08:00,198.076,198.145,198.06,198.139,66200001.0
2005-07-01 09:09:00,198.095,198.113,198.034,198.034,52600002.0
2005-07-01 09:10:00,198.07,198.093,198.031,198.093,34700000.0
2005-07-01 09:11:00,198.092,198.092,197.988,197.988,21800000.0
2005-07-01 09:12:00,198.01,198.037,197.995,198.036,37800000.0
2005-07-01 09:13:00,198.042,198.045,197.941,197.943,51700001.0
2005-07-01 09:14:00,197.916,198.01,197.909,198.007,30900000.0
2005-07-01 09:15:00,198.002,198.021,197.987,197.988,70900000.0
2005-07-01 09:16:00,197.958,198.014,197.951,197.99,45900000.0
2005-07-01 09:17:00,197.979,198.015,197.968,198.015,61600000.0
2005-07-01 09:18:00,198.035,198.056,197.983,198.028,75900000.0
2005-07-01 09:19:00,198.016,198.101,198.014,198.101,28800000.0
2005-07-01 09:20:00,198.113,198.116,197.892,197.892,80000002.0
2005-07-01 09:21:00,197.885,197.893,197.786,197.795,20600000.0
2005-07-01 09:22:00,197.794,197.807,197.711,197.714,67400001.0
2005-07-01 09:23:00,197.712,197.718,197.658,197.696,33800000.0
2005-07-01 09:24:00,197.695,197.723,197.684,197.711,87300003.0
2005-07-01 09:25:00,197.697,197.711,197.666,197.687,63200001.0
2005-07-01 09:26:00,197.654,197.728,197.641,197.697,56900000.0
2005-07-01 09:27:00,197.72,197.724,197.662,197.707,40000000.0
2005-07-01 09:28:00,197.735,197.735,197.645,197.673,48600000.0
2005-07-01 09:29:00,197.673,197.703,197.61,197.69,65300001.0
2005-07-01 09:30:00,197.679,197.713,197.661,197.713,25200000.0
2005-07-01 09:31:00,197.747,197.77,197.701,197.701,33700000.0
2005-07-01 09:32:00,197.77,197.775,197.63,197.63,53800000.0
2005-07-01 09:33:00,197.62,197.653,197.6,197.619,35700000.0
2005-07-01 09:34:00,197.582,197.593,197.531,197.531,49500000.0
2005-07-01 09:35:00,197.527,197.551,197.474,197.538,75500000.0
2005-07-01 09:36:00,197.519,197.556,197.499,197.556,38900001.0
2005-07-01 09:37:00,197.512,197.547,197.493,197.539,83000000.0
2005-07-01 09:38:00,197.493,197.504,197.471,197.471,58400000.0
2005-07-01 09:39:00,197.508,197.538,197.482,197.514,65100000.0
2005-07-01 09:40:00,197.485,197.514,197.458,197.504,32300000.0
2005-07-01 09:41:00,197.497,197.499,197.419,197.458,59000000.0
2005-07-01 09:42:00,197.457,197.478,197.423,197.441,34300000.0
2005-07-01 09:43:00,197.442,197.444,197.296,197.308,56800000.0
2005-07-01 09:44:00,197.305,197.325,197.212,197.215,49500001.0
2005-07-01 09:45:00,197.172,197.204,197.136,197.167,46700001.0
2005-07-01 09:46:00,197.151,197.163,197.127,197.149,57900001.0
2005-07-01 09:47:00,197.158,197.208,197.147,197.207,63800000.0
2005-07-01 09:48:00,197.219,197.242,197.204,197.208,46700000.0
2005-07-01 09:49:00,197.207,197.242,197.205,197.205,35200000.0
2005-07-01 09:50:00,197.242,197.242,197.173,197.173,43399999.0
2005-07-01 09:51:00,197.175,197.232,197.145,197.223,19400000.0
2005-07-01 09:52:00,197.218,197.276,197.211,197.24,57200000.0
2005-07-01 09:53:00,197.24,197.241,197.194,197.217,47500000.0
2005-07-01 09:54:00,197.16,197.175,197.127,197.146,80200000.0
2005-07-01 09:55:00,197.17,197.179,197.127,197.179,58300001.0
2005-07-01 09:56:00,197.197,197.207,197.136,197.153,37700000.0
2005-07-01 09:57:00,197.203,197.23,197.163,197.223,75799999.0
2005-07-01 09:58:00,197.206,197.215,197.188,197.194,36100000.0
2005-07-01 09:59:00,197.212,197.24,197.196,197.236,52700000.0
2005-07-01 10:00:00,197.259,197.27,197.23,197.266,50699999.0
2005-07-01 10:01:00,197.235,197.259,197.202,197.237,71500001.0
2005-07-01 10:02:00,197.29,197.29,197.211,197.253,78000001.0
2005-07-01 10:03:00,197.256,197.259,197.207,197.222,41000000.0
2005-07-01 10:04:00,197.232,197.233,197.196,197.221,30600000.0
2005-07-01 10:05:00,197.204,197.204,197.175,197.185,27100000.0
2005-07-01 10:06:00,197.182,197.182,197.104,197.122,63000000.0
2005-07-01 10:07:00,197.141,197.158,197.117,197.133,16400000.0
2005-07-01 10:08:00,197.122,197.122,197.064,197.093,56200000.0
2005-07-01 10:09:00,197.125,197.149,197.086,197.149,71800001.0
2005-07-01 10:10:00,197.18,197.183,197.095,197.118,26600000.0
2005-07-01 10:11:00,197.108,197.135,197.097,197.135,28300000.0
2005-07-01 10:12:00,197.095,197.131,197.085,197.131,20600000.0
2005-07-01 10:13:00,197.11,197.139,197.09,197.09,74500001.0
2005-07-01 10:14:00,197.09,197.117,197.061,197.074,98400001.0
2005-07-01 10:15:00,197.063,197.119,197.062,197.107,51600000.0
2005-07-01 10:16:00,197.131,197.133,197.051,197.105,55099999.0
2005-07-01 10:17:00,197.061,197.131,197.061,197.131,19500000.0
2005-07-01 10:18:00,197.133,197.136,197.063,197.099,55499999.0
2005-07-01 10:19:00,197.077,197.121,197.067,197.095,39600000.0
2005-07-01 10:20:00,197.124,197.169,197.078,197.169,58800001.0
2005-07-01 10:21:00,197.209,197.23,197.176,197.202,45700000.0
2005-07-01 10:22:00,197.232,197.242,197.167,197.167,34200000.0
2005-07-01 10:23:00,197.205,197.216,197.16,197.206,36200000.0
2005-07-01 10:24:00,197.187,197.255,197.159,197.251,20800000.0
2005-07-01 10:25:00,197.263,197.264,197.077,197.124,70700000.0
2005-07-01 10:26:00,197.128,197.176,197.106,197.118,64300000.0
2005-07-01 10:27:00,197.123,197.156,197.099,197.147,40800000.0
2005-07-01 10:28:00,197.183,197.192,197.113,197.172,46700000.0
2005-07-01 10:29:00,197.211,197.211,197.147,197.15,43000000.0
2005-07-01 10:30:00,197.188,197.23,197.185,197.194,78099999.0
2005-07-01 10:31:00,197.207,197.272,197.207,197.25,35300000.0
2005-07-01 10:32:00,197.259,197.274,197.237,197.26,41900000.0
2005-07-01 10:33:00,197.28,197.306,197.24,197.3,60100000.0
2005-07-01 10:34:00,197.34,197.424,197.319,197.424,88800000.0
2005-07-01 10:35:00,197.413,197.474,197.401,197.432,50700000.0
2005-07-01 10:36:00,197.453,197.515,197.447,197.515,36700000.0
2005-07-01 10:37:00,197.526,197.532,197.474,197.496,26000000.0
2005-07-01 10:38:00,197.492,197.5,197.416,197.416,59300000.0
2005-07-01 10:39:00,197.406,197.413,197.368,197.384,49699998.0
2005-07-01 10:40:00,197.399,197.418,197.372,197.381,32800000.0
2005-07-01 10:41:00,197.342,197.525,197.341,197.525,74299999.0
2005-07-01 10:42:00,197.49,197.557,197.482,197.554,33800000.0
2005-07-01 10:43:00,197.562,197.571,197.528,197.528,83499998.0
2005-07-01 10:44:00,197.485,197.554,197.472,197.515,84000002.0
2005-07-01 10:45:00,197.51,197.53,197.466,197.507,72000001.0
2005-07-01 10:46:00,197.494,197.514,197.478,197.487,56700000.0
2005-07-01 10:47:00,197.518,197.518,197.412,197.454,76999999.0
2005-07-01 10:48:00,197.465,197.475,197.429,197.431,42100000.0
2005-07-01 10:49:00,197.434,197.434,197.358,197.362,70600001.0
2005-07-01 10:50:00,197.385,197.39,197.345,197.345,77999999.0
2005-07-01 10:51:00,197.367,197.367,197.294,197.308,32699999.0
2005-07-01 10:52:00,197.293,197.34,197.271,197.337,24500000.0
2005-07-01 10:53:00,197.333,197.407,197.326,197.391,68999999.0
2005-07-01 10:54:00,197.36,197.386,197.333,197.377,48800000.0
2005-07-01 10:55:00,197.385,197.39,197.345,197.356,73500000.0
2005-07-01 10:56:00,197.345,197.367,197.328,197.343,55700000.0
2005-07-01 10:57:00,197.341,197.362,197.309,197.309,43600000.0
2005-07-01 10:58:00,197.357,197.363,197.304,197.33,35100000.0
2005-07-01 10:59:00,197.314,197.347,197.296,197.34,41300000.0
2005-07-01 11:00:00,197.33,197.363,197.33,197.344,37800000.0
2005-07-01 11:01:00,197.362,197.362,197.274,197.318,49300000.0
2005-07-01 11:02:00,197.323,197.348,197.305,197.328,84400000.0
2005-07-01 11:03:00,197.327,197.333,197.289,197.303,49800000.0
2005-07-01 11:04:00,197.3,197.327,197.269,197.287,49800000.0
2005-07-01 11:05:00,197.274,197.334,197.274,197.329,32500000.0
2005-07-01 11:06:00,197.335,197.376,197.325,197.376,60100000.0
2005-07-01 11:07:00,197.344,197.368,197.321,197.334,26800000.0
2005-07-01 11:08:00,197.332,197.371,197.279,197.371,47299999.0
2005-07-01 11:09:00,197.405,197.426,197.351,197.393,26000000.0
2005-07-01 11:10:00,197.425,197.425,197.373,197.4,28100000.0
2005-07-01 11:11:00,197.398,197.494,197.398,197.469,36900000.0
2005-07-01 11:12:00,197.462,197.483,197.408,197.483,64300000.0
2005-07-01 11:13:00,197.49,197.492,197.422,197.424,58500001.0
2005-07-01 11:14:00,197.467,197.473,197.419,197.43,63900000.0
2005-07-01 11:15:00,197.405,197.439,197.37,197.413,21400000.0
2005-07-01 11:16:00,197.375,197.405,197.359,197.4,40500000.0
2005-07-01 11:17:00,197.365,197.39,197.335,197.39,53600001.0
2005-07-01 11:18:00,197.395,197.417,197.371,197.4,34600000.0
2005-07-01 11:19:00,197.419,197.426,197.378,197.391,72000000.0
2005-07-01 11:20:00,197.393,197.446,197.393,197.428,65500000.0
2005-07-01 11:21:00,197.414,197.445,197.405,197.436,61300001.0
2005-07-01 11:22:00,197.432,197.444,197.39,197.439,41900000.0
2005-07-01 11:23:00,197.44,197.492,197.422,197.487,25600000.0
2005-07-01 11:24:00,197.459,197.5,197.429,197.478,51300000.0
2005-07-01 11:25:00,197.485,197.486,197.409,197.421,73099998.0
2005-07-01 11:26:00,197.415,197.442,197.368,197.439,43499999.0
2005-07-01 11:27:00,197.45,197.464,197.414,197.434,51700000.0
2005-07-01 11:28:00,197.462,197.474,197.393,197.396,46600000.0
2005-07-01 11:29:00,197.447,197.464,197.386,197.386,54700000.0
2005-07-01 11:30:00,197.4,197.411,197.296,197.311,72399999.0
2005-07-01 11:31:00,197.325,197.349,197.264,197.271,86600001.0
2005-07-01 11:32:00,197.28,197.37,197.272,197.361,50800000.0
2005-07-01 11:33:00,197.351,197.42,197.333,197.403,76200000.0
2005-07-01 11:34:00,197.413,197.478,197.413,197.478,73000002.0
2005-07-01 11:35:00,197.436,197.463,197.424,197.463,42900000.0
2005-07-01 11:36:00,197.474,197.474,197.401,197.401,57400000.0
2005-07-01 11:37:00,197.372,197.388,197.344,197.358,33300000.0
2005-07-01 11:38:00,197.338,197.414,197.324,197.413,25900000.0
2005-07-01 11:39:00,197.386,197.446,197.383,197.423,58800000.0
2005-07-01 11:40:00,197.416,197.462,197.413,197.417,55800000.0
2005-07-01 11:41:00,197.4,197.451,197.384,197.433,24800000.0
2005-07-01 11:42:00,197.464,197.479,197.443,197.468,40900000.0
2005-07-01 11:43:00,197.482,197.498,197.436,197.453,55500000.0
2005-07-01 11:44:00,197.477,197.572,197.474,197.56,30000000.0
2005-07-01 11:45:00,197.527,197.584,197.525,197.553,58700000.0
2005-07-01 11:46:00,197.505,197.541,197.479,197.533,43700000.0
2005-07-01 11:47:00,197.505,197.505,197.447,197.447,30400000.0
2005-07-01 11:48:00,197.45,197.494,197.439,197.492,51700000.0
2005-07-01 11:49:00,197.451,197.514,197.446,197.499,76599999.0
2005-07-01 11:50:00,197.479,197.479,197.39,197.396,52500000.0
2005-07-01 11:51:00,197.438,197.483,197.422,197.471,51700000.0
2005-07-01 11:52:00,197.446,197.448,197.413,197.439,63300000.0
2005-07-01 11:53:00,197.457,197.465,197.401,197.439,59300000.0
2005-07-01 11:54:00,197.453,197.482,197.445,197.457,49600000.0
2005-07-01 11:55:00,197.493,197.493,197.461,197.461,35000000.0
2005-07-01 11:56:00,197.433,197.472,197.415,197.472,42400000.0
2005-07-01 11:57:00,197.495,197.508,197.439,197.451,31300000.0
2005-07-01 11:58:00,197.475,197.483,197.434,197.447,52300000.0
2005-07-01 11:59:00,197.445,197.448,197.404,197.433,50600001.0
2005-07-01 12:00:00,197.423,197.429,197.387,197.424,25600000.0
2005-07-01 12:01:00,197.398,197.426,197.374,197.42,30500000.0
2005-07-01 12:02:00,197.429,197.429,197.349,197.415,95700001.0
2005-07-01 12:03:00,197.442,197.443,197.375,197.426,30400000.0
2005-07-01 12:04:00,197.412,197.426,197.381,197.415,27800000.0
2005-07-01 12:05:00,197.396,197.414,197.371,197.389,37100000.0
2005-07-01 12:06:00,197.38,197.428,197.38,197.411,54900001.0
2005-07-01 12:07:00,197.41,197.442,197.403,197.411,67300000.0
2005-07-01 12:08:00,197.403,197.476,197.402,197.44,77500000.0
2005-07-01 12:09:00,197.484,197.504,197.443,197.474,49000000.0
2005-07-01 12:10:00,197.54,197.56,197.488,197.523,41000000.0
2005-07-01 12:11:00,197.568,197.575,197.525,197.575,50099999.0
2005-07-01 12:12:00,197.598,197.621,197.558,197.598,58500000.0
2005-07-01 12:13:00,197.54,197.587,197.522,197.559,54900000.0
2005-07-01 12:14:00,197.55,197.56,197.532,197.543,82099999.0
2005-07-01 12:15:00,197.563,197.58,197.536,197.555,52300000.0
2005-07-01 12:16:00,197.582,197.582,197.509,197.543,80300000.0
2005-07-01 12:17:00,197.549,197.568,197.505,197.568,90899999.0
2005-07-01 12:18:00,197.545,197.602,197.525,197.586,67100000.0
2005-07-01 12:19:00,197.6,197.615,197.54,197.595,39000000.0
2005-07-01 12:20:00,197.615,197.626,197.559,197.576,60200000.0
2005-07-01 12:21:00,197.566,197.599,197.547,197.586,92399999.0
2005-07-01 12:22:00,197.592,197.599,197.541,197.545,47900000.0
2005-07-01 12:23:00,197.528,197.579,197.502,197.502,79400001.0
2005-07-01 12:24:00,197.541,197.561,197.498,197.511,38500001.0
2005-07-01 12:25:00,197.526,197.564,197.51,197.564,49900000.0
2005-07-01 12:26:00,197.518,197.568,197.518,197.568,33600000.0
2005-07-01 12:27:00,197.578,197.585,197.545,197.58,82100001.0
2005-07-01 12:28:00,197.632,197.644,197.595,197.608,43100000.0
2005-07-01 12:29:00,197.61,197.651,197.595,197.621,47000000.0
2005-07-01 12:30:00,197.593,197.71,197.593,197.71,61400000.0
2005-07-01 12:31:00,197.698,197.708,197.677,197.687,49500000.0
2005-07-01 12:32:00,197.67,197.699,197.653,197.678,45500000.0
2005-07-01 12:33:00,197.702,197.702,197.633,197.673,55000000.0
2005-07-01 12:34:00,197.692,197.699,197.632,197.642,59800000.0
2005-07-01 12:35:00,197.667,197.677,197.549,197.572,40500000.0
2005-07-01 12:36:00,197.566,197.617,197.557,197.6,72500000.0
2005-07-01 12:37:00,197.603,197.646,197.583,197.616,71000000.0
2005-07-01 12:38:00,197.603,197.616,197.573,197.609,56400000.0
2005-07-01 12:39:00,197.589,197.591,197.514,197.573,68700001.0
2005-07-01 12:40:00,197.568,197.573,197.525,197.573,49800000.0
2005-07-01 12:41:00,197.548,197.569,197.522,197.522,51400000.0
2005-07-01 12:42:00,197.508,197.555,197.489,197.545,41100000.0
2005-07-01 12:43:00,197.503,197.521,197.473,197.481,40200000.0
2005-07-01 12:44:00,197.544,197.564,197.511,197.538,50100000.0
2005-07-01 12:45:00,197.52,197.533,197.486,197.492,58400000.0
2005-07-01 12:46:00,197.496,197.523,197.481,197.488,41500000.0
2005-07-01 12:47:00,197.499,197.499,197.446,197.462,87900002.0
2005-07-01 12:48:00,197.485,197.496,197.41,197.449,42800000.0
2005-07-01 12:49:00,197.475,197.495,197.418,197.456,53500000.0
2005-07-01 12:50:00,197.458,197.473,197.43,197.43,62900000.0
2005-07-01 12:51:00,197.433,197.458,197.417,197.458,56099999.0
2005-07-01 12:52:00,197.482,197.486,197.451,197.458,67100000.0
2005-07-01 12:53:00,197.457,197.481,197.432,197.439,42700000.0
2005-07-01 12:54:00,197.469,197.474,197.406,197.428,49400000.0
2005-07-01 12:55:00,197.454,197.467,197.443,197.456,53400000.0
2005-07-01 12:56:00,197.449,197.462,197.39,197.425,56800000.0
2005-07-01 12:57:00,197.437,197.445,197.403,197.426,51700000.0
2005-07-01 12:58:00,197.424,197.482,197.406,197.435,38000000.0
2005-07-01 12:59:00,197.457,197.457,197.41,197.442,64699999.0
2005-07-01 13:00:00,197.438,197.503,197.433,197.485,63200000.0
2005-07-01 13:01:00,197.491,197.534,197.466,197.534,44300000.0
2005-07-01 13:02:00,197.534,197.551,197.471,197.528,66600000.0
2005-07-01 13:03:00,197.513,197.52,197.477,197.5,59700001.0
2005-07-01 13:04:00,197.495,197.511,197.464,197.498,31200000.0
2005-07-01 13:05:00,197.535,197.535,197.459,197.512,45000000.0
2005-07-01 13:06:00,197.49,197.54,197.479,197.535,60200000.0
2005-07-01 13:07:00,197.52,197.527,197.489,197.525,89200000.0
2005-07-01 13:08:00,197.487,197.521,197.459,197.52,44800001.0
2005-07-01 13:09:00,197.503,197.526,197.473,197.499,52300000.0
2005-07-01 13:10:00,197.507,197.532,197.426,197.504,84700001.0
2005-07-01 13:11:00,197.521,197.533,197.473,197.499,30200000.0
2005-07-01 13:12:00,197.528,197.528,197.485,197.526,51200000.0
2005-07-01 13:13:00,197.48,197.52,197.459,197.507,61300001.0
2005-07-01 13:14:00,197.508,197.52,197.483,197.503,58400000.0
2005-07-01 13:15:00,197.489,197.512,197.439,197.457,77300001.0
2005-07-01 13:16:00,197.479,197.479,197.322,197.345,81399999.0
2005-07-01 13:17:00,197.345,197.346,197.228,197.233,22600000.0
2005-07-01 13:18:00,197.267,197.294,197.221,197.294,58300001.0
2005-07-01 13:19:00,197.283,197.325,197.262,197.32,34800000.0
2005-07-01 13:20:00,197.378,197.4,197.311,197.4,64900000.0
2005-07-01 13:21:00,197.44,197.465,197.407,197.432,44800000.0
2005-07-01 13:22:00,197.452,197.453,197.378,197.388,33900000.0
2005-07-01 13:23:00,197.374,197.377,197.348,197.376,46599999.0
2005-07-01 13:24:00,197.37,197.377,197.333,197.36,26700000.0
2005-07-01 13:25:00,197.409,197.427,197.358,197.398,67600000.0
2005-07-01 13:26:00,197.383,197.43,197.37,197.415,46300001.0
2005-07-01 13:27:00,197.356,197.419,197.346,197.381,42999999.0
2005-07-01 13:28:00,197.392,197.392,197.335,197.343,47100000.0
2005-07-01 13:29:00,197.357,197.394,197.345,197.394,52200000.0
2005-07-01 13:30:00,197.386,197.426,197.377,197.415,27400000.0
2005-07-01 13:31:00,197.387,197.414,197.378,197.382,45100000.0
2005-07-01 13:32:00,197.383,197.429,197.372,197.377,36700000.0
2005-07-01 13:33:00,197.411,197.434,197.397,197.398,43100000.0
2005-07-01 13:34:00,197.406,197.433,197.367,197.396,44100000.0
2005-07-01 13:35:00,197.417,197.424,197.358,197.413,34500000.0
2005-07-01 13:36:00,197.39,197.417,197.379,197.413,76800000.0
2005-07-01 13:37:00,197.415,197.43,197.375,197.417,88300000.0
2005-07-01 13:38:00,197.439,197.451,197.403,197.405,41600000.0
2005-07-01 13:39:00,197.344,197.424,197.344,197.395,60300000.0
2005-07-01 13:40:00,197.376,197.409,197.364,197.375,87700000.0
2005-07-01 13:41:00,197.38,197.415,197.366,197.404,51000000.0
2005-07-01 13:42:00,197.402,197.42,197.397,197.417,42700000.0
2005-07-01 13:43:00,197.436,197.442,197.394,197.407,36400000.0
2005-07-01 13:44:00,197.434,197.467,197.417,197.456,60700000.0
2005-07-01 13:45:00,197.462,197.498,197.446,197.472,36600000.0
2005-07-01 13:46:00,197.447,197.482,197.437,197.439,89500000.0
2005-07-01 13:47:00,197.421,197.478,197.397,197.406,43400000.0
2005-07-01 13:48:00,197.505,197.519,197.423,197.441,58800000.0
2005-07-01 13:49:00,197.517,197.543,197.496,197.52,47200000.0
2005-07-01 13:50:00,197.522,197.531,197.481,197.481,136500000.0
2005-07-01 13:51:00,197.526,197.538,197.496,197.538,68900000.0
2005-07-01 13:52:00,197.522,197.557,197.491,197.557,31100000.0
2005-07-01 13:53:00,197.518,197.555,197.511,197.546,64200000.0
2005-07-01 13:54:00,197.547,197.587,197.519,197.519,29300000.0
2005-07-01 13:55:00,197.563,197.587,197.555,197.565,17300000.0
2005-07-01 13:56:00,197.587,197.619,197.546,197.58,49600000.0
2005-07-01 13:57:00,197.582,197.595,197.532,197.534,55800001.0
2005-07-01 13:58:00,197.57,197.57,197.534,197.534,67400001.0
2005-07-01 13:59:00,197.551,197.586,197.532,197.558,55100001.0
2005-07-01 14:00:00,197.611,197.646,197.587,197.603,47300001.0
2005-07-01 14:01:00,197.603,197.621,197.569,197.596,48200000.0
2005-07-01 14:02:00,197.58,197.634,197.571,197.613,33100000.0
2005-07-01 14:03:00,197.63,197.66,197.609,197.609,46300001.0
2005-07-01 14:04:00,197.653,197.715,197.653,197.695,69000000.0
2005-07-01 14:05:00,197.678,197.712,197.644,197.664,76499999.0
2005-07-01 14:06:00,197.67,197.694,197.65,197.656,40900000.0
2005-07-01 14:07:00,197.69,197.707,197.64,197.687,77300000.0
2005-07-01 14:08:00,197.659,197.717,197.657,197.708,44700000.0
2005-07-01 14:09:00,197.724,197.737,197.673,197.68,34400000.0
2005-07-01 14:10:00,197.684,197.704,197.67,197.676,41400001.0
2005-07-01 14:11:00,197.703,197.725,197.665,197.665,62800000.0
2005-07-01 14:12:00,197.683,197.709,197.654,197.671,54600000.0
2005-07-01 14:13:00,197.663,197.677,197.633,197.668,36900000.0
2005-07-01 14:14:00,197.671,197.672,197.607,197.621,42000000.0
2005-07-01 14:15:00,197.668,197.719,197.645,197.697,46700000.0
2005-07-01 14:16:00,197.727,197.727,197.691,197.695,47800000.0
2005-07-01 14:17:00,197.689,197.738,197.689,197.728,27300000.0
2005-07-01 14:18:00,197.73,197.735,197.66,197.66,71700000.0
2005-07-01 14:19:00,197.669,197.685,197.652,197.655,37900000.0
2005-07-01 14:20:00,197.702,197.702,197.586,197.586,62500000.0
2005-07-01 14:21:00,197.633,197.681,197.631,197.631,40700000.0
2005-07-01 14:22:00,197.631,197.671,197.628,197.643,61199999.0
2005-07-01 14:23:00,197.656,197.688,197.625,197.675,46900000.0
2005-07-01 14:24:00,197.676,197.69,197.657,197.679,26000000.0
2005-07-01 14:25:00,197.7,197.7,197.651,197.665,57800000.0
2005-07-01 14:26:00,197.671,197.698,197.647,197.658,82700000.0
2005-07-01 14:27:00,197.663,197.678,197.593,197.665,82299999.0
2005-07-01 14:28:00,197.661,197.679,197.646,197.664,57100000.0
2005-07-01 14:29:00,197.697,197.734,197.689,197.727,56400000.0
2005-07-01 14:30:00,197.732,197.754,197.707,197.721,44700000.0
2005-07-01 14:31:00,197.71,197.765,197.7,197.753,43300000.0
2005-07-01 14:32:00,197.746,197.746,197.702,197.724,58200000.0
2005-07-01 14:33:00,197.705,197.735,197.695,197.718,50200000.0
2005-07-01 14:34:00,197.707,197.714,197.68,197.709,50500001.0
2005-07-01 14:35:00,197.702,197.702,197.674,197.686,54199999.0
2005-07-01 14:36:00,197.677,197.707,197.643,197.679,43600000.0
2005-07-01 14:37:00,197.691,197.691,197.628,197.63,59900000.0
2005-07-01 14:38:00,197.644,197.694,197.644,197.687,64700000.0
2005-07-01 14:39:00,197.671,197.688,197.655,197.655,61700000.0
2005-07-01 14:40:00,197.68,197.683,197.633,197.648,55799999.0
2005-07-01 14:41:00,197.679,197.679,197.628,197.658,57700000.0
2005-07-01 14:42:00,197.661,197.668,197.636,197.641,76900001.0
2005-07-01 14:43:00,197.651,197.656,197.617,197.629,29100000.0
2005-07-01 14:44:00,197.611,197.642,197.608,197.638,42700000.0
2005-07-01 14:45:00,197.677,197.683,197.619,197.637,51000000.0
2005-07-01 14:46:00,197.661,197.678,197.646,197.67,29200000.0
2005-07-01 14:47:00,197.645,197.658,197.608,197.627,26800000.0
2005-07-01 14:48:00,197.634,197.646,197.626,197.626,41400000.0
2005-07-01 14:49:00,197.635,197.674,197.618,197.646,55900000.0
2005-07-01 14:50:00,197.659,197.675,197.626,197.652,63400000.0
2005-07-01 14:51:00,197.665,197.687,197.648,197.678,49600000.0
2005-07-01 14:52:00,197.705,197.719,197.656,197.678,38500000.0
2005-07-01 14:53:00,197.723,197.756,197.708,197.732,21200000.0
2005-07-01 14:54:00,197.756,197.756,197.697,197.709,58300000.0
2005-07-01 14:55:00,197.728,197.734,197.716,197.731,54000000.0
2005-07-01 14:56:00,197.732,197.757,197.706,197.742,41100000.0
2005-07-01 14:57:00,197.754,197.773,197.7,197.7,46400000.0
2005-07-01 14:58:00,197.735,197.769,197.723,197.752,46600001.0
2005-07-01 14:59:00,197.782,197.782,197.693,197.701,67000000.0
2005-07-01 15:00:00,197.743,197.773,197.734,197.74,17100000.0
2005-07-01 15:01:00,197.77,197.787,197.75,197.787,64600000.0
2005-07-01 15:02:00,197.783,197.809,197.775,197.809,72300000.0
2005-07-01 15:03:00,197.748,197.813,197.748,197.79,25100000.0
2005-07-01 15:04:00,197.778,197.815,197.771,197.812,29200000.0
2005-07-01 15:05:00,197.818,197.84,197.799,197.802,40600000.0
2005-07-01 15:06:00,197.78,197.789,197.734,197.757,46399999.0
2005-07-01 15:07:00,197.772,197.772,197.739,197.772,41700000.0
2005-07-01 15:08:00,197.775,197.777,197.727,197.727,28200000.0
2005-07-01 15:09:00,197.734,197.746,197.699,197.711,59399999.0
2005-07-01 15:10:00,197.712,197.724,197.664,197.681,39200000.0
2005-07-01 15:11:00,197.705,197.714,197.677,197.712,34700000.0
2005-07-01 15:12:00,197.713,197.719,197.672,197.682,35300000.0
2005-07-01 15:13:00,197.679,197.714,197.666,197.687,55400000.0
2005-07-01 15:14:00,197.666,197.689,197.647,197.689,83100000.0
2005-07-01 15:15:00,197.681,197.681,197.634,197.659,34900000.0
2005-07-01 15:16:00,197.652,197.668,197.637,197.657,51100000.0
2005-07-01 15:17:00,197.665,197.684,197.641,197.678,34900000.0
2005-07-01 15:18:00,197.661,197.708,197.661,197.69,61400000.0
2005-07-01 15:19:00,197.707,197.711,197.686,197.705,57700000.0
2005-07-01 15:20:00,197.722,197.734,197.674,197.705,17500000.0
2005-07-01 15:21:00,197.683,197.719,197.661,197.703,44600000.0
2005-07-01 15:22:00,197.653,197.702,197.652,197.671,18400000.0
2005-07-01 15:23:00,197.666,197.685,197.661,197.682,22600000.0
2005-07-01 15:24:00,197.664,197.721,197.654,197.714,45500001.0
2005-07-01 15:25:00,197.743,197.746,197.694,197.726,18600000.0
2005-07-01 15:26:00,197.744,197.746,197.671,197.69,46200000.0
2005-07-01 15:27:00,197.71,197.71,197.638,197.655,52600000.0
2005-07-01 15:28:00,197.668,197.677,197.609,197.658,62800000.0
2005-07-01 15:29:00,197.641,197.694,197.632,197.694,48000000.0
2005-07-01 15:30:00,197.665,197.707,197.636,197.695,62300000.0
2005-07-01 15:31:00,197.701,197.711,197.671,197.671,41600000.0
2005-07-01 15:32:00,197.701,197.712,197.659,197.678,44800000.0
2005-07-01 15:33:00,197.695,197.702,197.671,197.698,32800000.0
2005-07-01 15:34:00,197.715,197.726,197.682,197.723,74400000.0
2005-07-01 15:35:00,197.731,197.736,197.674,197.702,34800000.0
2005-07-01 15:36:00,197.693,197.741,197.656,197.739,56200001.0
2005-07-01 15:37:00,197.714,197.735,197.699,197.735,30700000.0
2005-07-01 15:38:00,197.733,197.733,197.656,197.686,57900000.0
2005-07-01 15:39:00,197.692,197.715,197.637,197.694,84200000.0
2005-07-01 15:40:00,197.732,197.732,197.64,197.691,61700000.0
2005-07-01 15:41:00,197.716,197.772,197.68,197.767,38500000.0
2005-07-01 15:42:00,197.742,197.785,197.719,197.763,29400000.0
2005-07-01 15:43:00,197.724,197.803,197.71,197.792,47400000.0
2005-07-01 15:44:00,197.796,197.875,197.784,197.838,59700000.0
2005-07-01 15:45:00,197.807,197.848,197.798,197.801,21500000.0
2005-07-01 15:46:00,197.779,197.826,197.764,197.825,68800000.0
2005-07-01 15:47:00,197.781,197.798,197.759,197.765,70200000.0
2005-07-01 15:48:00,197.723,197.767,197.723,197.753,40200000.0
2005-07-01 15:49:00,197.75,197.757,197.708,197.733,86700000.0
2005-07-01 15:50:00,197.73,197.755,197.702,197.755,76600001.0
2005-07-01 15:51:00,197.743,197.863,197.739,197.863,60500000.0
2005-07-01 15:52:00,197.884,197.894,197.852,197.88,35900000.0
2005-07-01 15:53:00,197.911,197.911,197.88,197.899,49000000.0
2005-07-01 15:54:00,197.895,197.895,197.818,197.82,33300000.0
2005-07-01 15:55:00,197.848,197.876,197.829,197.861,44700000.0
2005-07-01 15:56:00,197.882,197.9,197.847,197.857,35500000.0
2005-07-01 15:57:00,197.888,197.903,197.831,197.831,56700001.0
2005-07-01 15:58:00,197.862,197.87,197.804,197.825,30300000.0
2005-07-01 15:59:00,197.821,197.847,197.818,197.831,31900000.0
2005-07-01 16:00:00,197.839,197.88,197.757,197.871,78700000.0
2005-07-01 16:01:00,197.915,197.947,197.887,197.938,36400000.0
2005-07-01 16:02:00,197.964,197.964,197.896,197.899,46300000.0
2005-07-01 16:03:00,197.927,197.93,197.87,197.898,46000000.0
2005-07-01 16:04:00,197.869,197.874,197.825,197.846,27200000.0
2005-07-01 16:05:00,197.823,197.857,197.815,197.822,36500000.0
2005-07-01 16:06:00,197.825,197.847,197.802,197.823,62500000.0
2005-07-01 16:07:00,197.78,197.84,197.767,197.819,46000000.0
2005-07-01 16:08:00,197.815,197.872,197.814,197.867,43000001.0
2005-07-01 16:09:00,197.831,197.869,197.821,197.869,50600001.0
2005-07-01 16:10:00,197.842,197.924,197.839,197.924,54300000.0
2005-07-01 16:11:00,197.94,197.94,197.88,197.929,37100000.0
2005-07-01 16:12:00,197.938,197.978,197.917,197.964,30000000.0
2005-07-01 16:13:00,197.938,197.977,197.93,197.958,35400000.0
2005-07-01 16:14:00,197.939,197.947,197.84,197.847,42000001.0
2005-07-01 16:15:00,197.884,197.889,197.838,197.865,78400000.0
2005-07-01 16:16:00,197.818,197.826,197.76,197.802,86500002.0
2005-07-01 16:17:00,197.838,197.9,197.805,197.864,22800000.0
2005-07-01 16:18:00,197.833,197.868,197.787,197.814,66400000.0
2005-07-01 16:19:00,197.793,197.856,197.761,197.856,57400001.0
2005-07-01 16:20:00,197.801,197.854,197.78,197.789,13000000.0
2005-07-01 16:21:00,197.776,197.836,197.768,197.786,55199999.0
2005-07-01 16:22:00,197.793,197.913,197.777,197.905,72900000.0
2005-07-01 16:23:00,197.92,197.98,197.883,197.98,73000000.0
2005-07-01 16:24:00,197.972,198.067,197.96,198.029,42700000.0
2005-07-01 16:25:00,198.039,198.043,197.983,197.996,62600000.0
2005-07-01 16:26:00,197.996,198.084,197.992,198.084,43000000.0
2005-07-01 16:27:00,198.067,198.079,197.999,198.003,64100000.0
2005-07-01 16:28:00,198.04,198.04,197.951,197.959,31400000.0
2005-07-01 16:29:00,198.01,198.023,197.93,197.93,62100000.0
2005-07-01 16:30:00,197.87,197.941,197.849,197.856,93800000.0
2005-07-01 16:31:00,197.816,197.863,197.8,197.829,60400000.0
2005-07-01 16:32:00,197.811,197.897,197.797,197.86,77700002.0
2005-07-01 16:33:00,197.835,197.851,197.803,197.839,30400000.0
2005-07-01 16:34:00,197.845,197.851,197.765,197.793,49000000.0
2005-07-01 16:35:00,197.787,197.799,197.748,197.758,59400000.0
2005-07-01 16:36:00,197.805,197.838,197.779,197.781,44900000.0
2005-07-01 16:37:00,197.732,197.762,197.682,197.713,44400000.0
2005-07-01 16:38:00,197.677,197.7,197.64,197.648,22300000.0
2005-07-01 16:39:00,197.633,197.694,197.633,197.689,51200001.0
2005-07-01 16:40:00,197.665,197.724,197.661,197.68,68900000.0
2005-07-01 16:41:00,197.673,197.733,197.67,197.722,63600000.0
2005-07-01 16:42:00,197.731,197.79,197.714,197.777,17200000.0
2005-07-01 16:43:00,197.74,197.766,197.696,197.747,57400000.0
2005-07-01 16:44:00,197.777,197.794,197.708,197.765,44200000.0
2005-07-01 16:45:00,197.786,197.805,197.747,197.796,76400000.0
2005-07-01 16:46:00,197.802,197.823,197.738,197.741,39900000.0
2005-07-01 16:47:00,197.75,197.815,197.717,197.815,44600000.0
2005-07-01 16:48:00,197.85,197.87,197.799,197.828,53000000.0
2005-07-01 16:49:00,197.835,197.857,197.806,197.856,68100000.0
2005-07-01 16:50:00,197.882,197.894,197.829,197.889,74600000.0
2005-07-01 16:51:00,197.905,197.927,197.866,197.878,57299999.0
2005-07-01 16:52:00,197.898,197.923,197.871,197.878,21600000.0
2005-07-01 16:53:00,197.902,197.917,197.863,197.888,54800000.0
2005-07-01 16:54:00,197.905,197.936,197.89,197.93,39699999.0
2005-07-01 16:55:00,197.936,198.002,197.936,197.969,41300000.0
2005-07-01 16:56:00,197.937,197.958,197.91,197.955,54300000.0
2005-07-01 16:57:00,197.933,197.968,197.892,197.937,58000000.0
2005-07-01 16:58:00,197.912,197.93,197.869,197.875,56799998.0
2005-07-01 16:59:00,197.83,197.89,197.809,197.812,107800001.0
2005-07-01 17:00:00,197.785,197.805,197.738,197.774,49200000.0
2005-07-01 17:01:00,197.747,197.781,197.716,197.742,48200000.0
2005-07-01 17:02:00,197.757,197.778,197.725,197.768,34700000.0
2005-07-01 17:03:00,197.791,197.791,197.726,197.735,75000000.0
2005-07-01 17:04:00,197.766,197.766,197.708,197.722,41900000.0
2005-07-01 17:05:00,197.742,197.759,197.69,197.695,51200000.0
2005-07-01 17:06:00,197.738,197.755,197.699,197.735,29000000.0
2005-07-01 17:07:00,197.747,197.747,197.677,197.693,35300000.0
2005-07-01 17:08:00,197.687,197.736,197.681,197.732,50000000.0
2005-07-01 17:09:00,197.71,197.731,197.67,197.722,69100000.0
2005-07-01 17:10:00,197.71,197.793,197.707,197.77,31200000.0
2005-07-01 17:11:00,197.757,197.776,197.74,197.751,53399999.0
2005-07-01 17:12:00,197.759,197.772,197.683,197.683,20400000.0
2005-07-01 17:13:00,197.707,197.769,197.704,197.758,64300000.0
2005-07-01 17:14:00,197.746,197.771,197.722,197.747,49900000.0
2005-07-01 17:15:00,197.755,197.811,197.733,197.809,86600001.0
2005-07-01 17:16:00,197.858,197.883,197.832,197.841,55800000.0
2005-07-01 17:17:00,197.857,197.921,197.857,197.921,40700000.0
2005-07-01 17:18:00,197.941,197.949,197.9,197.912,24100000.0
2005-07-01 17:19:00,197.908,197.916,197.845,197.845,70200001.0
2005-07-01 17:20:00,197.839,197.866,197.829,197.839,56900000.0
2005-07-01 17:21:00,197.835,197.849,197.819,197.83,61200000.0
2005-07-01 17:22:00,197.83,197.83,197.759,197.764,55900000.0
2005-07-01 17:23:00,197.764,197.764,197.671,197.682,55600001.0
2005-07-01 17:24:00,197.702,197.726,197.687,197.701,44900000.0
2005-07-01 17:25:00,197.668,197.714,197.653,197.708,35600000.0
2005-07-01 17:26:00,197.652,197.673,197.618,197.633,64800001.0
2005-07-01 17:27:00,197.633,197.667,197.624,197.66,46500000.0
2005-07-01 17:28:00,197.663,197.675,197.633,197.642,38300000.0
2005-07-01 17:29:00,197.622,197.624,197.592,197.599,59600000.0
2005-07-01 17:30:00,197.582,197.623,197.576,197.593,68400001.0
2005-07-01 17:31:00,197.585,197.612,197.574,197.584,44400000.0
2005-07-01 17:32:00,197.569,197.582,197.509,197.515,32700000.0
2005-07-01 17:33:00,197.556,197.587,197.538,197.548,23400000.0
2005-07-01 17:34:00,197.539,197.574,197.534,197.574,67100001.0
2005-07-01 17:35:00,197.584,197.611,197.55,197.599,71600000.0
2005-07-01 17:36:00,197.635,197.65,197.61,197.628,69900000.0
2005-07-01 17:37:00,197.596,197.624,197.592,197.609,39400000.0
2005-07-01 17:38:00,197.612,197.624,197.563,197.602,52500000.0
2005-07-01 17:39:00,197.615,197.638,197.591,197.638,20200000.0
2005-07-01 17:40:00,197.65,197.65,197.595,197.595,53000001.0
2005-07-01 17:41:00,197.612,197.614,197.535,197.604,60699999.0
2005-07-01 17:42:00,197.642,197.708,197.622,197.708,53600000.0
2005-07-01 17:43:00,197.737,197.742,197.667,197.689,45600000.0
2005-07-01 17:44:00,197.696,197.703,197.67,197.678,25700000.0
2005-07-01 17:45:00,197.685,197.685,197.612,197.624,28000000.0
2005-07-01 17:46:00,197.639,197.648,197.593,197.638,29000000.0
2005-07-01 17:47:00,197.65,197.717,197.629,197.7,30500000.0
2005-07-01 17:48:00,197.688,197.718,197.684,197.715,40899999.0
2005-07-01 17:49:00,197.723,197.723,197.652,197.666,29700000.0
2005-07-01 17:50:00,197.671,197.72,197.656,197.692,43600000.0
2005-07-01 17:51:00,197.69,197.742,197.678,197.722,48700000.0
2005-07-01 17:52:00,197.714,197.756,197.694,197.756,43800000.0
2005-07-01 17:53:00,197.766,197.773,197.721,197.739,80700000.0
2005-07-01 17:54:00,197.737,197.813,197.732,197.803,30500000.0
2005-07-01 17:55:00,197.773,197.78,197.747,197.767,19400000.0
2005-07-01 17:56:00,197.782,197.789,197.672,197.706,38899999.0
2005-07-01 17:57:00,197.668,197.732,197.668,197.725,51800000.0
2005-07-01 17:58:00,197.747,197.747,197.671,197.701,49000000.0
2005-07-01 17:59:00,197.698,197.74,197.698,197.734,49600001.0
2005-07-01 18:00:00,197.762,197.764,197.704,197.754,82900000.0
2005-07-01 18:01:00,197.787,197.813,197.731,197.785,468399999.0
2005-07-01 18:02:00,197.795,197.816,197.746,197.788,727000003.0
2005-07-01 18:03:00,197.808,197.812,197.742,197.756,580100000.0
2005-07-01 18:04:00,197.771,197.889,197.771,197.835,442900000.0
2005-07-01 18:05:00,197.832,197.841,197.743,197.782,696400000.0
2005-07-01 18:06:00,197.767,197.821,197.727,197.766,603499999.0
2005-07-01 18:07:00,197.746,197.766,197.659,197.662,800600000.0
2005-07-01 18:08:00,197.651,197.664,197.552,197.643,671600001.0
2005-07-01 18:09:00,197.61,197.703,197.54,197.593,553200001.0
2005-07-01 18:10:00,197.625,197.725,197.55,197.711,477600000.0
2005-07-01 18:11:00,197.716,197.798,197.67,197.724,423100003.0
2005-07-01 18:12:00,197.692,197.768,197.674,197.746,244699999.0
2005-07-01 18:13:00,197.704,197.753,197.662,197.713,512499998.0
2005-07-01 18:14:00,197.71,197.744,197.591,197.73,508599999.0
2005-07-01 18:15:00,197.715,197.744,197.598,197.67,715299999.0
2005-07-01 18:16:00,197.693,197.722,197.65,197.681,642900000.0
2005-07-01 18:17:00,197.687,197.687,197.595,197.635,169000000.0
2005-07-01 18:18:00,197.636,197.726,197.628,197.646,315900001.0
2005-07-01 18:19:00,197.64,197.687,197.577,197.639,498000001.0
2005-07-01 18:20:00,197.645,197.652,197.558,197.558,608399999.0
2005-07-01 18:21:00,197.59,197.681,197.554,197.558,585700000.0
2005-07-01 18:22:00,197.624,197.65,197.568,197.582,564399999.0
2005-07-01 18:23:00,197.641,197.696,197.62,197.644,926600001.0
2005-07-01 18:24:00,197.66,197.719,197.615,197.716,509200001.0
2005-07-01 18:25:00,197.73,197.764,197.633,197.637,486200000.0
2005-07-01 18:26:00,197.694,197.718,197.593,197.624,350399999.0
2005-07-01 18:27:00,197.611,197.663,197.578,197.599,404899999.0
2005-07-01 18:28:00,197.624,197.661,197.594,197.63,448400001.0
2005-07-01 18:29:00,197.644,197.677,197.6,197.635,524899997.0
2005-07-01 18:30:00,197.616,197.646,197.572,197.61,323099999.0
2005-07-01 18:31:00,197.609,197.684,197.532,197.682,352499998.0
2005-07-01 18:32:00,197.673,197.723,197.59,197.684,468400001.0
2005-07-01 18:33:00,197.673,197.708,197.636,197.67,486000000.0
2005-07-01 18:34:00,197.68,197.711,197.615,197.67,580799998.0
2005-07-01 18:35:00,197.665,197.706,197.61,197.657,375299999.0
2005-07-01 18:36:00,197.663,197.731,197.647,197.719,259000000.0
2005-07-01 18:37:00,197.735,197.735,197.598,197.668,149000001.0
2005-07-01 18:38:00,197.691,197.726,197.605,197.697,246100003.0
2005-07-01 18:39:00,197.705,197.726,197.639,197.673,120000000.0
2005-07-01 18:40:00,197.675,197.718,197.628,197.671,268100002.0
2005-07-01 18:41:00,197.654,197.674,197.6,197.638,335000003.0
2005-07-01 18:42:00,197.627,197.664,197.592,197.664,238800000.0
2005-07-01 18:43:00,197.653,197.668,197.582,197.585,122599998.0
2005-07-01 18:44:00,197.664,197.686,197.573,197.628,286600003.0
2005-07-01 18:45:00,197.605,197.666,197.585,197.665,186000000.0
2005-07-01 18:46:00,197.593,197.67,197.583,197.583,226600000.0
2005-07-01 18:47:00,197.611,197.645,197.576,197.617,81900000.0
2005-07-01 18:48:00,197.608,197.62,197.553,197.59,155500000.0
2005-07-01 18:49:00,197.618,197.655,197.576,197.593,141900001.0
2005-07-01 18:50:00,197.65,197.69,197.603,197.62,275400000.0
2005-07-01 18:51:00,197.68,197.7,197.613,197.685,186300000.0
2005-07-01 18:52:00,197.671,197.671,197.605,197.652,347900002.0
2005-07-01 18:53:00,197.653,197.698,197.61,197.68,322399998.0
2005-07-01 18:54:00,197.692,197.763,197.656,197.763,204500001.0
2005-07-01 18:55:00,197.697,197.787,197.627,197.71,253200000.0
2005-07-01 18:56:00,197.742,197.759,197.663,197.742,34000000.0
2005-07-01 18:57:00,197.769,197.811,197.679,197.735,203600000.0
2005-07-01 18:58:00,197.703,197.762,197.646,197.681,333700000.0
2005-07-01 18:59:00,197.693,197.745,197.591,197.638,196700000.0
2005-07-01 19:00:00,197.615,197.698,197.589,197.655,55600000.0
2005-07-01 19:01:00,197.688,197.781,197.626,197.725,105800000.0
2005-07-01 19:02:00,197.727,197.77,197.69,197.725,193600002.0
2005-07-01 19:03:00,197.689,197.757,197.645,197.723,322400002.0
2005-07-01 19:04:00,197.754,197.769,197.693,197.761,172700001.0
2005-07-01 19:05:00,197.709,197.735,197.685,197.692,164200000.0
2005-07-01 19:06:00,197.679,197.712,197.6,197.687,423499998.0
2005-07-01 19:07:00,197.707,197.728,197.646,197.703,288800002.0
2005-07-01 19:08:00,197.698,197.748,197.66,197.716,317600000.0
2005-07-01 19:09:00,197.694,197.726,197.612,197.726,143900000.0
2005-07-01 19:10:00,197.725,197.74,197.711,197.717,164200001.0
2005-07-01 19:11:00,197.722,197.735,197.682,197.722,43000000.0
2005-07-01 19:12:00,197.714,197.742,197.686,197.717,94099999.0
2005-07-01 19:13:00,197.703,197.732,197.634,197.69,132300000.0
2005-07-01 19:14:00,197.71,197.725,197.673,197.7,199999999.0
2005-07-01 19:15:00,197.673,197.735,197.643,197.705,339899998.0
2005-07-01 19:16:00,197.716,197.749,197.702,197.736,59400001.0
2005-07-01 19:17:00,197.75,197.771,197.682,197.713,119199999.0
2005-07-01 19:18:00,197.719,197.731,197.643,197.696,193199999.0
2005-07-01 19:19:00,197.677,197.686,197.608,197.647,216799999.0
2005-07-01 19:20:00,197.654,197.68,197.621,197.653,158700000.0
2005-07-01 19:21:00,197.664,197.696,197.649,197.665,104300000.0
2005-07-01 19:22:00,197.667,197.702,197.613,197.649,170800001.0
2005-07-01 19:23:00,197.647,197.681,197.581,197.611,509499999.0
2005-07-01 19:24:00,197.682,197.691,197.613,197.646,91600000.0
2005-07-01 19:25:00,197.629,197.706,197.629,197.694,253100000.0
2005-07-01 19:26:00,197.702,197.711,197.616,197.686,453899999.0
2005-07-01 19:27:00,197.693,197.701,197.629,197.678,304000001.0
2005-07-01 19:28:00,197.685,197.697,197.638,197.652,152800000.0
2005-07-01 19:29:00,197.715,197.719,197.663,197.71,96299999.0
2005-07-01 19:30:00,197.679,197.74,197.656,197.703,272800001.0
2005-07-01 19:31:00,197.688,197.711,197.648,197.69,130900000.0
2005-07-01 19:32:00,197.727,197.727,197.675,197.7,472500002.0
2005-07-01 19:33:00,197.715,197.734,197.705,197.724,178199999.0
2005-07-01 19:34:00,197.724,197.769,197.644,197.666,252199999.0
2005-07-01 19:35:00,197.75,197.818,197.725,197.753,300599999.0
2005-07-01 19:36:00,197.762,197.783,197.728,197.734,296499997.0
2005-07-01 19:37:00,197.771,197.781,197.719,197.78,88800000.0
2005-07-01 19:38:00,197.782,197.782,197.699,197.75,198199999.0
2005-07-01 19:39:00,197.749,197.749,197.679,197.682,220000001.0
2005-07-01 19:40:00,197.662,197.704,197.618,197.672,265100000.0
2005-07-01 19:41:00,197.685,197.755,197.633,197.7,359200002.0
2005-07-01 19:42:00,197.695,197.779,197.609,197.705,157300001.0
2005-07-01 19:43:00,197.715,197.735,197.655,197.687,35700000.0
2005-07-01 19:44:00,197.668,197.73,197.632,197.648,301799998.0
2005-07-01 19:45:00,197.657,197.738,197.657,197.713,80900000.0
2005-07-01 19:46:00,197.683,197.707,197.657,197.689,168499999.0
2005-07-01 19:47:00,197.71,197.71,197.658,197.658,43600000.0
2005-07-01 19:48:00,197.675,197.705,197.657,197.678,235500000.0
2005-07-01 19:49:00,197.676,197.688,197.624,197.681,159000000.0
2005-07-01 19:50:00,197.686,197.701,197.648,197.673,165800000.0
2005-07-01 19:51:00,197.638,197.671,197.608,197.623,96500000.0
2005-07-01 19:52:00,197.623,197.657,197.589,197.645,151700001.0
2005-07-01 19:53:00,197.637,197.673,197.616,197.634,202500000.0
2005-07-01 19:54:00,197.658,197.686,197.615,197.666,143300001.0
2005-07-01 19:55:00,197.695,197.725,197.637,197.725,67300000.0
2005-07-01 19:56:00,197.756,197.76,197.693,197.752,116299999.0
2005-07-01 19:57:00,197.735,197.769,197.686,197.723,182499998.0
2005-07-01 19:58:00,197.724,197.74,197.697,197.724,306399999.0
2005-07-01 19:59:00,197.721,197.721,197.628,197.671,254300001.0
2005-07-01 20:00:00,197.649,197.669,197.605,197.617,98199999.0
2005-07-01 20:01:00,197.622,197.65,197.579,197.62,113400000.0
2005-07-01 20:02:00,197.634,197.662,197.573,197.573,152200001.0
2005-07-01 20:03:00,197.611,197.669,197.573,197.669,94300000.0
2005-07-01 20:04:00,197.661,197.661,197.577,197.654,158400000.0
2005-07-01 20:05:00,197.657,197.667,197.6,197.624,197600003.0
2005-07-01 20:06:00,197.62,197.659,197.579,197.601,177000000.0
2005-07-01 20:07:00,197.604,197.667,197.587,197.663,113799999.0
2005-07-01 20:08:00,197.669,197.681,197.606,197.651,175400001.0
2005-07-01 20:09:00,197.656,197.673,197.568,197.663,137400001.0
2005-07-01 20:10:00,197.662,197.692,197.592,197.653,172100000.0
2005-07-01 20:11:00,197.666,197.673,197.57,197.6,265400001.0
2005-07-01 20:12:00,197.633,197.703,197.625,197.674,539300000.0
2005-07-01 20:13:00,197.688,197.705,197.619,197.705,163800000.0
2005-07-01 20:14:00,197.7,197.722,197.657,197.687,151200000.0
2005-07-01 20:15:00,197.683,197.746,197.666,197.722,356699998.0
2005-07-01 20:16:00,197.727,197.737,197.65,197.737,154700000.0
2005-07-01 20:17:00,197.725,197.725,197.65,197.655,54200000.0
2005-07-01 20:18:00,197.7,197.747,197.665,197.665,117400001.0
2005-07-01 20:19:00,197.677,197.758,197.677,197.71,171600000.0
2005-07-01 20:20:00,197.714,197.746,197.686,197.746,301900001.0
2005-07-01 20:21:00,197.743,197.757,197.7,197.704,133300001.0
2005-07-01 20:22:00,197.71,197.737,197.642,197.724,303200000.0
2005-07-01 20:23:00,197.692,197.786,197.668,197.774,141100001.0
2005-07-01 20:24:00,197.745,197.779,197.674,197.723,131700001.0
2005-07-01 20:25:00,197.725,197.756,197.676,197.676,310599999.0
2005-07-01 20:26:00,197.676,197.76,197.676,197.745,330399998.0
2005-07-01 20:27:00,197.746,197.746,197.672,197.71,206399999.0
2005-07-01 20:28:00,197.702,197.752,197.698,197.716,412100000.0
2005-07-01 20:29:00,197.724,197.734,197.639,197.68,410100001.0
2005-07-01 20:30:00,197.683,197.691,197.605,197.678,503200001.0
2005-07-01 20:31:00,197.672,197.703,197.606,197.676,402199998.0
2005-07-01 20:32:00,197.68,197.704,197.617,197.692,426099999.0
2005-07-01 20:33:00,197.668,197.692,197.603,197.692,168900001.0
2005-07-01 20:34:00,197.665,197.669,197.577,197.614,109900000.0
2005-07-01 20:35:00,197.647,197.661,197.608,197.657,103200001.0
2005-07-01 20:36:00,197.666,197.679,197.622,197.654,121100000.0
2005-07-01 20:37:00,197.639,197.674,197.609,197.66,98100000.0
2005-07-01 20:38:00,197.643,197.688,197.595,197.661,216399999.0
2005-07-01 20:39:00,197.649,197.686,197.621,197.636,181500000.0
2005-07-01 20:40:00,197.635,197.655,197.556,197.633,537399999.0
2005-07-01 20:41:00,197.625,197.665,197.583,197.641,199000000.0
2005-07-01 20:42:00,197.647,197.711,197.605,197.677,272300002.0
2005-07-01 20:43:00,197.675,197.69,197.579,197.666,279200001.0
2005-07-01 20:44:00,197.598,197.663,197.598,197.645,289100000.0
2005-07-01 20:45:00,197.637,197.674,197.59,197.602,305699999.0
2005-07-01 20:46:00,197.609,197.697,197.599,197.696,221400000.0
2005-07-01 20:47:00,197.701,197.701,197.644,197.675,258200000.0
2005-07-01 20:48:00,197.667,197.706,197.614,197.67,158000000.0
2005-07-01 20:49:00,197.68,197.709,197.62,197.682,116900000.0
2005-07-01 20:50:00,197.668,197.714,197.619,197.626,379500001.0
2005-07-01 20:51:00,197.556,197.689,197.556,197.652,115400000.0
2005-07-01 20:52:00,197.692,197.702,197.602,197.685,122600000.0
2005-07-01 20:53:00,197.681,197.705,197.6,197.667,291200000.0
2005-07-01 20:54:00,197.684,197.719,197.663,197.696,127400002.0
2005-07-01 20:55:00,197.698,197.71,197.641,197.645,266499997.0
2005-07-01 20:56:00,197.69,197.709,197.645,197.678,211000000.0
2005-07-01 20:57:00,197.658,197.74,197.658,197.721,317199998.0
2005-07-01 20:58:00,197.68,197.723,197.618,197.622,235400001.0
2005-07-01 20:59:00,197.63,197.65,197.556,197.556,579199999.0
2005-07-01 21:00:00,197.563,197.629,197.563,197.588,490500004.0
2005-07-01 21:01:00,197.588,197.588,197.507,197.58,401299999.0
2005-07-01 21:02:00,197.579,197.6,197.504,197.59,210199999.0
2005-07-01 21:03:00,197.583,197.592,197.53,197.571,256599998.0
2005-07-01 21:04:00,197.591,197.627,197.537,197.616,107000001.0
2005-07-01 21:05:00,197.613,197.679,197.578,197.596,116600000.0
2005-07-01 21:06:00,197.6,197.621,197.561,197.592,190300002.0
2005-07-01 21:07:00,197.605,197.63,197.554,197.617,176400002.0
2005-07-01 21:08:00,197.616,197.649,197.568,197.626,140900000.0
2005-07-01 21:09:00,197.642,197.647,197.51,197.565,73100001.0
2005-07-01 21:10:00,197.548,197.58,197.481,197.564,93500000.0
2005-07-01 21:11:00,197.571,197.571,197.518,197.533,73900000.0
2005-07-01 21:12:00,197.489,197.556,197.489,197.533,84500000.0
2005-07-01 21:13:00,197.53,197.535,197.502,197.535,125300001.0
2005-07-01 21:14:00,197.53,197.555,197.508,197.521,300700001.0
2005-07-01 21:15:00,197.49,197.575,197.49,197.575,285599999.0
2005-07-01 21:16:00,197.545,197.619,197.518,197.565,81300000.0
2005-07-01 21:17:00,197.565,197.627,197.529,197.627,241500000.0
2005-07-01 21:18:00,197.633,197.633,197.547,197.585,130200000.0
2005-07-01 21:19:00,197.584,197.646,197.54,197.646,186900000.0
2005-07-01 21:20:00,197.649,197.649,197.582,197.623,325699998.0
2005-07-01 21:21:00,197.625,197.643,197.597,197.617,281499999.0
2005-07-01 21:22:00,197.626,197.643,197.562,197.595,229600001.0
2005-07-01 21:23:00,197.578,197.607,197.534,197.542,128900000.0
2005-07-01 21:24:00,197.553,197.617,197.52,197.594,183500000.0
2005-07-01 21:25:00,197.607,197.607,197.555,197.597,300500001.0
2005-07-01 21:26:00,197.566,197.589,197.539,197.567,116399999.0
2005-07-01 21:27:00,197.559,197.597,197.514,197.578,108700000.0
2005-07-01 21:28:00,197.571,197.579,197.521,197.558,118599999.0
2005-07-01 21:29:00,197.553,197.559,197.53,197.531,63000000.0
2005-07-01 21:30:00,197.549,197.572,197.534,197.566,64100000.0
2005-07-01 21:31:00,197.55,197.565,197.526,197.562,68100000.0
2005-07-01 21:32:00,197.563,197.563,197.525,197.557,96000001.0
2005-07-01 21:33:00,197.555,197.615,197.517,197.6,133100000.0
2005-07-01 21:34:00,197.55,197.581,197.528,197.552,100600001.0
2005-07-01 21:35:00,197.532,197.562,197.502,197.502,42200000.0
2005-07-01 21:36:00,197.548,197.568,197.528,197.563,89900001.0
2005-07-01 21:37:00,197.553,197.594,197.51,197.555,93600000.0
2005-07-01 21:38:00,197.538,197.578,197.523,197.539,48600001.0
2005-07-01 21:39:00,197.532,197.545,197.495,197.513,31500000.0
2005-07-01 21:40:00,197.508,197.553,197.501,197.547,63400000.0
2005-07-01 21:41:00,197.554,197.572,197.492,197.51,38600000.0
2005-07-01 21:42:00,197.51,197.553,197.468,197.475,195000001.0
2005-07-01 21:43:00,197.482,197.519,197.45,197.519,61900000.0
2005-07-01 21:44:00,197.505,197.529,197.454,197.524,234899998.0
2005-07-01 21:45:00,197.489,197.516,197.447,197.493,128100003.0
2005-07-01 21:46:00,197.499,197.564,197.499,197.502,99299999.0
2005-07-01 21:47:00,197.512,197.52,197.459,197.467,63000000.0
2005-07-01 21:48:00,197.503,197.526,197.432,197.501,140800000.0
2005-07-01 21:49:00,197.474,197.515,197.458,197.458,53100001.0
2005-07-01 21:50:00,197.491,197.537,197.491,197.529,37400000.0
2005-07-01 21:51:00,197.503,197.553,197.478,197.496,98800000.0
2005-07-01 21:52:00,197.499,197.556,197.499,197.547,53400000.0
2005-07-01 21:53:00,197.565,197.565,197.518,197.525,40800000.0
2005-07-01 21:54:00,197.532,197.566,197.507,197.548,79500000.0
2005-07-01 21:55:00,197.56,197.562,197.493,197.541,72700000.0
2005-07-01 21:56:00,197.53,197.551,197.489,197.489,47700000.0
2005-07-01 21:57:00,197.55,197.561,197.536,197.561,73700000.0
2005-07-01 21:58:00,197.559,197.559,197.498,197.498,41100000.0
2005-07-01 21:59:00,197.527,197.552,197.487,197.518,249800000.0
2005-07-01 22:00:00,197.511,197.544,197.495,197.501,174599999.0
2005-07-01 22:01:00,197.537,197.537,197.447,197.53,216700001.0
2005-07-01 22:02:00,197.514,197.545,197.49,197.49,370999999.0
2005-07-01 22:03:00,197.524,197.553,197.515,197.526,115900002.0
2005-07-01 22:04:00,197.514,197.575,197.504,197.566,165599999.0
2005-07-01 22:05:00,197.537,197.566,197.488,197.545,53799999.0
2005-07-01 22:06:00,197.514,197.556,197.468,197.556,31900000.0
2005-07-01 22:07:00,197.567,197.572,197.538,197.538,74400001.0
2005-07-01 22:08:00,197.531,197.548,197.501,197.51,74000000.0
2005-07-01 22:09:00,197.528,197.659,197.528,197.659,31900000.0
2005-07-01 22:10:00,197.667,197.667,197.585,197.628,48199999.0
2005-07-01 22:11:00,197.634,197.69,197.628,197.661,69100000.0
2005-07-01 22:12:00,197.651,197.668,197.613,197.656,112200000.0
2005-07-01 22:13:00,197.651,197.657,197.621,197.646,58500001.0
2005-07-01 22:14:00,197.655,197.663,197.639,197.641,54200000.0
2005-07-01 22:15:00,197.525,197.679,197.525,197.627,184000000.0
2005-07-01 22:16:00,197.62,197.648,197.518,197.634,210600001.0
2005-07-01 22:17:00,197.645,197.657,197.6,197.657,60899999.0
2005-07-01 22:18:00,197.586,197.67,197.577,197.663,83199999.0
2005-07-01 22:19:00,197.658,197.704,197.591,197.704,67400000.0
2005-07-01 22:20:00,197.662,197.679,197.611,197.662,74900000.0
2005-07-01 22:21:00,197.64,197.686,197.631,197.655,34800000.0
2005-07-01 22:22:00,197.697,197.697,197.626,197.678,55300000.0
2005-07-01 22:23:00,197.672,197.678,197.63,197.678,96999999.0
2005-07-01 22:24:00,197.678,197.702,197.63,197.702,58300000.0
2005-07-01 22:25:00,197.7,197.703,197.639,197.685,77800000.0
2005-07-01 22:26:00,197.693,197.693,197.585,197.63,30300000.0
2005-07-01 22:27:00,197.618,197.663,197.559,197.663,229799999.0
2005-07-01 22:28:00,197.658,197.658,197.596,197.596,43500001.0
2005-07-01 22:29:00,197.582,197.667,197.559,197.559,104900000.0
2005-07-01 22:30:00,197.613,197.663,197.595,197.663,44100000.0
2005-07-01 22:31:00,197.658,197.672,197.566,197.672,74600000.0
2005-07-01 22:32:00,197.647,197.647,197.532,197.565,108300001.0
2005-07-01 22:33:00,197.652,197.652,197.544,197.58,222899999.0
2005-07-01 22:34:00,197.544,197.59,197.544,197.588,286299999.0
2005-07-01 22:35:00,197.586,197.586,197.497,197.546,35900000.0
2005-07-01 22:36:00,197.523,197.56,197.468,197.527,102200000.0
2005-07-01 22:37:00,197.551,197.553,197.468,197.544,68900000.0
2005-07-01 22:38:00,197.564,197.567,197.545,197.552,62100000.0
2005-07-01 22:39:00,197.495,197.556,197.495,197.556,57499999.0
2005-07-01 22:40:00,197.562,197.585,197.543,197.567,68600000.0
2005-07-01 22:41:00,197.596,197.596,197.537,197.561,54500000.0
2005-07-01 22:42:00,197.566,197.575,197.542,197.56,20800000.0
2005-07-01 22:43:00,197.579,197.584,197.47,197.47,72099999.0
2005-07-01 22:44:00,197.464,197.563,197.46,197.522,134499999.0
2005-07-01 22:45:00,197.478,197.52,197.456,197.52,78800000.0
2005-07-01 22:46:00,197.493,197.513,197.465,197.513,31300000.0
2005-07-01 22:47:00,197.484,197.51,197.44,197.482,67900000.0
2005-07-01 22:48:00,197.506,197.518,197.481,197.501,75400000.0
2005-07-01 22:49:00,197.49,197.54,197.487,197.524,47800001.0
2005-07-01 22:50:00,197.55,197.55,197.46,197.504,43500001.0
2005-07-01 22:51:00,197.492,197.546,197.483,197.51,82500000.0
2005-07-01 22:52:00,197.495,197.544,197.476,197.533,44100000.0
2005-07-01 22:53:00,197.555,197.566,197.515,197.528,156999999.0
2005-07-01 22:54:00,197.499,197.523,197.494,197.512,68499999.0
2005-07-01 22:55:00,197.507,197.539,197.461,197.519,76900000.0
2005-07-01 22:56:00,197.505,197.505,197.456,197.502,115599999.0
2005-07-01 22:57:00,197.469,197.511,197.435,197.51,76900000.0
2005-07-01 22:58:00,197.512,197.516,197.5,197.512,72300001.0
2005-07-01 22:59:00,197.509,197.542,197.495,197.542,88000001.0
2005-07-03 23:00:00,197.208,197.208,197.157,197.158,33100000.0
2005-07-03 23:01:00,197.16,197.16,197.125,197.143,19600000.0
2005-07-03 23:02:00,197.149,197.153,197.121,197.127,77799999.0
2005-07-03 23:03:00,197.139,197.169,197.131,197.144,41000000.0
2005-07-03 23:04:00,197.148,197.18,197.136,197.155,52400000.0
2005-07-03 23:05:00,197.154,197.174,197.138,197.138,34800000.0
2005-07-03 23:06:00,197.135,197.156,197.135,197.156,23600000.0
2005-07-03 23:07:00,197.137,197.145,197.134,197.139,41400000.0
2005-07-03 23:08:00,197.143,197.167,197.12,197.167,44800000.0
2005-07-03 23:09:00,197.164,197.164,197.137,197.14,32700000.0
2005-07-03 23:10:00,197.14,197.157,197.11,197.113,72999999.0
2005-07-03 23:11:00,197.089,197.099,197.073,197.091,67400000.0
2005-07-03 23:12:00,197.099,197.127,197.081,197.093,49600000.0
2005-07-03 23:13:00,197.094,197.102,197.07,197.081,87300000.0
2005-07-03 23:14:00,197.089,197.123,197.089,197.101,72600000.0
2005-07-03 23:15:00,197.118,197.14,197.09,197.105,64599999.0
2005-07-03 23:16:00,197.115,197.138,197.115,197.125,45300000.0
2005-07-03 23:17:00,197.133,197.158,197.125,197.145,50000000.0
2005-07-03 23:18:00,197.131,197.131,197.113,197.119,35400001.0
2005-07-03 23:19:00,197.137,197.148,197.11,197.123,47300000.0
2005-07-03 23:20:00,197.129,197.136,197.113,197.133,40800000.0
2005-07-03 23:21:00,197.133,197.142,197.117,197.142,66800000.0
2005-07-03 23:22:00,197.147,197.152,197.137,197.152,76700000.0
2005-07-03 23:23:00,197.147,197.16,197.124,197.154,60100000.0
2005-07-03 23:24:00,197.078,197.148,197.065,197.139,36599999.0
2005-07-03 23:25:00,197.124,197.146,197.11,197.127,88900001.0
2005-07-03 23:26:00,197.136,197.153,197.106,197.106,73100000.0
2005-07-03 23:27:00,197.116,197.137,197.116,197.135,36100000.0
2005-07-03 23:28:00,197.109,197.122,197.104,197.109,93200000.0
2005-07-03 23:29:00,197.126,197.143,197.1,197.1,32200000.0
2005-07-03 23:30:00,197.093,197.144,197.093,197.137,67800001.0
2005-07-03 23:31:00,197.126,197.151,197.116,197.128,51800000.0
2005-07-03 23:32:00,197.146,197.146,197.115,197.115,48700000.0
2005-07-03 23:33:00,197.129,197.143,197.124,197.13,50200000.0
2005-07-03 23:34:00,197.134,197.198,197.128,197.188,43900000.0
2005-07-03 23:35:00,197.193,197.215,197.189,197.2,45700000.0
2005-07-03 23:36:00,197.21,197.231,197.21,197.214,66200001.0
2005-07-03 23:37:00,197.212,197.218,197.198,197.205,43500000.0
2005-07-03 23:38:00,197.211,197.216,197.202,197.215,49500000.0
2005-07-03 23:39:00,197.208,197.208,197.173,197.178,68200001.0
2005-07-03 23:40:00,197.179,197.196,197.179,197.192,43700000.0
2005-07-03 23:41:00,197.198,197.198,197.16,197.189,27000000.0
2005-07-03 23:42:00,197.172,197.177,197.156,197.164,35100000.0
2005-07-03 23:43:00,197.17,197.183,197.153,197.168,33900000.0
2005-07-03 23:44:00,197.153,197.171,197.145,197.153,44900000.0
2005-07-03 23:45:00,197.154,197.159,197.145,197.147,42500000.0
2005-07-03 23:46:00,197.14,197.154,197.129,197.145,28200000.0
2005-07-03 23:47:00,197.155,197.172,197.131,197.162,84200000.0
2005-07-03 23:48:00,197.166,197.173,197.127,197.152,51900000.0
2005-07-03 23:49:00,197.147,197.18,197.125,197.18,92400000.0
2005-07-03 23:50:00,197.105,197.142,197.063,197.064,31800000.0
2005-07-03 23:51:00,197.012,197.012,196.868,196.868,16400000.0
2005-07-03 23:52:00,196.885,196.948,196.883,196.927,52900000.0
2005-07-03 23:53:00,196.929,196.929,196.856,196.867,41900000.0
2005-07-03 23:54:00,196.895,196.931,196.894,196.914,68800001.0
2005-07-03 23:55:00,196.938,196.955,196.918,196.94,37300000.0
2005-07-03 23:56:00,196.911,196.911,196.769,196.769,38900000.0
2005-07-03 23:57:00,196.713,196.729,196.653,196.667,59200000.0
2005-07-03 23:58:00,196.652,196.652,196.592,196.632,41600000.0
2005-07-03 23:59:00,196.672,196.701,196.629,196.667,58000000.0
2005-07-04 00:00:00,196.7,196.705,196.653,196.666,31600000.0
2005-07-04 00:01:00,196.678,196.705,196.65,196.682,71900001.0
2005-07-04 00:02:00,196.669,196.694,196.619,196.639,56100000.0
2005-07-04 00:03:00,196.565,196.585,196.532,196.532,65400000.0
2005-07-04 00:04:00,196.483,196.606,196.473,196.606,32200000.0
2005-07-04 00:05:00,196.632,196.64,196.558,196.561,64600000.0
2005-07-04 00:06:00,196.582,196.61,196.529,196.61,60400000.0
2005-07-04 00:07:00,196.608,196.61,196.529,196.529,46500000.0
2005-07-04 00:08:00,196.516,196.537,196.496,196.526,55000000.0
2005-07-04 00:09:00,196.529,196.531,196.484,196.519,49299999.0
2005-07-04 00:10:00,196.502,196.519,196.474,196.499,35100000.0
2005-07-04 00:11:00,196.509,196.534,196.473,196.496,44500000.0
2005-07-04 00:12:00,196.506,196.575,196.491,196.54,56600000.0
2005-07-04 00:13:00,196.537,196.559,196.488,196.503,82099999.0
2005-07-04 00:14:00,196.542,196.576,196.516,196.558,69999999.0
2005-07-04 00:15:00,196.62,196.643,196.59,196.603,77499999.0
2005-07-04 00:16:00,196.648,196.683,196.633,196.645,58700000.0
2005-07-04 00:17:00,196.697,196.702,196.631,196.641,72099999.0
2005-07-04 00:18:00,196.667,196.684,196.619,196.667,54600000.0
2005-07-04 00:19:00,196.665,196.692,196.65,196.659,48700000.0
2005-07-04 00:20:00,196.618,196.642,196.591,196.591,66700000.0
2005-07-04 00:21:00,196.664,196.666,196.641,196.655,54800000.0
2005-07-04 00:22:00,196.66,196.677,196.594,196.605,28800000.0
2005-07-04 00:23:00,196.623,196.631,196.587,196.624,44500001.0
2005-07-04 00:24:00,196.643,196.668,196.615,196.652,33600000.0
2005-07-04 00:25:00,196.663,196.682,196.645,196.652,48300001.0
2005-07-04 00:26:00,196.637,196.655,196.626,196.632,27300000.0
2005-07-04 00:27:00,196.623,196.67,196.617,196.62,85000000.0
2005-07-04 00:28:00,196.63,196.684,196.63,196.684,25500000.0
2005-07-04 00:29:00,196.674,196.674,196.626,196.648,77100001.0
2005-07-04 00:30:00,196.665,196.665,196.619,196.625,68900001.0
2005-07-04 00:31:00,196.662,196.677,196.629,196.629,103200000.0
2005-07-04 00:32:00,196.627,196.645,196.582,196.601,44099999.0
2005-07-04 00:33:00,196.62,196.629,196.573,196.61,35900000.0
2005-07-04 00:34:00,196.644,196.644,196.622,196.626,53000001.0
2005-07-04 00:35:00,196.613,196.644,196.599,196.644,57500000.0
2005-07-04 00:36:00,196.639,196.656,196.595,196.622,20300000.0
2005-07-04 00:37:00,196.642,196.642,196.592,196.613,48600000.0
2005-07-04 00:38:00,196.648,196.662,196.637,196.645,38700000.0
2005-07-04 00:39:00,196.664,196.674,196.612,196.644,43700000.0
2005-07-04 00:40:00,196.692,196.74,196.666,196.73,39700000.0
2005-07-04 00:41:00,196.752,196.759,196.685,196.741,30100000.0
2005-07-04 00:42:00,196.718,196.754,196.693,196.721,15300000.0
2005-07-04 00:43:00,196.74,196.743,196.7,196.736,39300000.0
2005-07-04 00:44:00,196.731,196.735,196.697,196.713,51000000.0
2005-07-04 00:45:00,196.715,196.748,196.715,196.737,34300000.0
2005-07-04 00:46:00,196.704,196.735,196.702,196.706,27900000.0
2005-07-04 00:47:00,196.713,196.742,196.686,196.721,43600000.0
2005-07-04 00:48:00,196.757,196.769,196.725,196.74,32200000.0
2005-07-04 00:49:00,196.747,196.789,196.693,196.693,30500000.0
2005-07-04 00:50:00,196.717,196.727,196.684,196.71,46300000.0
2005-07-04 00:51:00,196.715,196.739,196.627,196.627,68300000.0
2005-07-04 00:52:00,196.66,196.703,196.639,196.693,52700000.0
2005-07-04 00:53:00,196.695,196.735,196.678,196.713,39600000.0
2005-07-04 00:54:00,196.699,196.75,196.683,196.75,25800000.0
2005-07-04 00:55:00,196.738,196.77,196.71,196.71,42700000.0
2005-07-04 00:56:00,196.703,196.785,196.703,196.739,57600000.0
2005-07-04 00:57:00,196.731,196.77,196.705,196.738,52500000.0
2005-07-04 00:58:00,196.701,196.738,196.695,196.703,33100000.0
2005-07-04 00:59:00,196.705,196.733,196.68,196.688,71100001.0
2005-07-04 01:00:00,196.724,196.728,196.67,196.68,33500000.0
2005-07-04 01:01:00,196.663,196.721,196.653,196.7,37600000.0
2005-07-04 01:02:00,196.722,196.731,196.656,196.718,99100000.0
2005-07-04 01:03:00,196.741,196.79,196.731,196.79,55000000.0
2005-07-04 01:04:00,196.754,196.774,196.711,196.744,32000000.0
2005-07-04 01:05:00,196.759,196.782,196.723,196.739,75199999.0
2005-07-04 01:06:00,196.774,196.778,196.706,196.74,34000000.0
2005-07-04 01:07:00,196.746,196.778,196.727,196.754,30300000.0
2005-07-04 01:08:00,196.743,196.786,196.728,196.729,45600000.0
2005-07-04 01:09:00,196.77,196.796,196.747,196.761,40700000.0
2005-07-04 01:10:00,196.776,196.837,196.776,196.805,21000000.0
2005-07-04 01:11:00,196.797,196.823,196.755,196.823,93800000.0
2005-07-04 01:12:00,196.798,196.826,196.771,196.782,51200000.0
2005-07-04 01:13:00,196.792,196.808,196.723,196.723,25100000.0
2005-07-04 01:14:00,196.733,196.781,196.699,196.745,71900000.0
2005-07-04 01:15:00,196.788,196.797,196.727,196.78,45600000.0
2005-07-04 01:16:00,196.79,196.804,196.746,196.797,62400000.0
2005-07-04 01:17:00,196.783,196.818,196.741,196.799,79700000.0
2005-07-04 01:18:00,196.842,196.848,196.792,196.825,42600000.0
2005-07-04 01:19:00,196.798,196.855,196.798,196.834,51100000.0
2005-07-04 01:20:00,196.84,196.844,196.796,196.805,52200000.0
2005-07-04 01:21:00,196.797,196.816,196.765,196.793,93000002.0
2005-07-04 01:22:00,196.789,196.789,196.737,196.77,57900000.0
2005-07-04 01:23:00,196.767,196.787,196.751,196.77,46200000.0
2005-07-04 01:24:00,196.777,196.783,196.732,196.757,97100001.0
2005-07-04 01:25:00,196.75,196.787,196.727,196.784,29600000.0
2005-07-04 01:26:00,196.744,196.776,196.71,196.737,77800001.0
2005-07-04 01:27:00,196.747,196.768,196.716,196.735,33200000.0
2005-07-04 01:28:00,196.768,196.768,196.707,196.71,27000000.0
2005-07-04 01:29:00,196.74,196.748,196.67,196.725,88000000.0
2005-07-04 01:30:00,196.746,196.759,196.703,196.739,28299999.0
2005-07-04 01:31:00,196.744,196.782,196.729,196.757,32200000.0
2005-07-04 01:32:00,196.745,196.769,196.706,196.736,56499999.0
2005-07-04 01:33:00,196.748,196.765,196.706,196.733,78100000.0
2005-07-04 01:34:00,196.738,196.744,196.717,196.733,44500000.0
2005-07-04 01:35:00,196.709,196.753,196.705,196.729,28100000.0
2005-07-04 01:36:00,196.719,196.732,196.649,196.676,37900000.0
2005-07-04 01:37:00,196.721,196.721,196.662,196.693,32700000.0
2005-07-04 01:38:00,196.677,196.711,196.675,196.685,24700000.0
2005-07-04 01:39:00,196.66,196.698,196.632,196.657,67200000.0
2005-07-04 01:40:00,196.688,196.742,196.667,196.698,42799999.0
2005-07-04 01:41:00,196.715,196.736,196.66,196.66,26400000.0
2005-07-04 01:42:00,196.719,196.719,196.663,196.703,60600000.0
2005-07-04 01:43:00,196.714,196.716,196.655,196.669,32300000.0
2005-07-04 01:44:00,196.663,196.721,196.661,196.684,56000000.0
2005-07-04 01:45:00,196.723,196.725,196.676,196.706,58200000.0
2005-07-04 01:46:00,196.683,196.742,196.657,196.742,24300000.0
2005-07-04 01:47:00,196.716,196.732,196.694,196.73,48600000.0
2005-07-04 01:48:00,196.735,196.739,196.682,196.685,54400001.0
2005-07-04 01:49:00,196.726,196.727,196.69,196.699,64500000.0
2005-07-04 01:50:00,196.709,196.737,196.698,196.728,75400000.0
2005-07-04 01:51:00,196.711,196.731,196.695,196.699,32300000.0
2005-07-04 01:52:00,196.669,196.724,196.656,196.714,76400000.0
2005-07-04 01:53:00,196.679,196.709,196.658,196.709,39100000.0
2005-07-04 01:54:00,196.686,196.723,196.668,196.707,59900000.0
2005-07-04 01:55:00,196.696,196.724,196.681,196.681,66400001.0
2005-07-04 01:56:00,196.757,196.763,196.691,196.696,32100000.0
2005-07-04 01:57:00,196.719,196.763,196.705,196.74,68400002.0
2005-07-04 01:58:00,196.746,196.779,196.746,196.777,35000000.0
2005-07-04 01:59:00,196.78,196.809,196.768,196.798,58700000.0
2005-07-04 02:00:00,196.804,196.852,196.785,196.836,63999999.0
2005-07-04 02:01:00,196.845,196.87,196.821,196.836,71200000.0
2005-07-04 02:02:00,196.838,196.9,196.838,196.886,74199999.0
2005-07-04 02:03:00,196.838,196.862,196.81,196.841,46300000.0
2005-07-04 02:04:00,196.829,196.864,196.789,196.82,23600000.0
2005-07-04 02:05:00,196.8,196.866,196.775,196.866,38700000.0
2005-07-04 02:06:00,196.763,196.85,196.763,196.828,36300000.0
2005-07-04 02:07:00,196.784,196.881,196.784,196.862,22100000.0
2005-07-04 02:08:00,196.79,196.854,196.756,196.756,114299998.0
2005-07-04 02:09:00,196.741,196.775,196.731,196.756,68300001.0
2005-07-04 02:10:00,196.744,196.759,196.744,196.753,62000000.0
2005-07-04 02:11:00,196.759,196.761,196.749,196.749,51500000.0
2005-07-04 02:12:00,196.752,196.767,196.749,196.756,66200000.0
2005-07-04 02:13:00,196.751,196.753,196.741,196.741,34200000.0
2005-07-04 02:14:00,196.743,196.768,196.74,196.75,54700000.0
2005-07-04 02:15:00,196.741,196.762,196.739,196.742,34800000.0
2005-07-04 02:16:00,196.754,196.762,196.749,196.751,40500000.0
2005-07-04 02:17:00,196.757,196.757,196.731,196.747,37499999.0
2005-07-04 02:18:00,196.742,196.759,196.74,196.748,55100001.0
2005-07-04 02:19:00,196.736,196.759,196.736,196.738,68100001.0
2005-07-04 02:20:00,196.747,196.759,196.747,196.753,21000000.0
2005-07-04 02:21:00,196.756,196.757,196.75,196.754,25000000.0
2005-07-04 02:22:00,196.738,196.759,196.738,196.744,49100000.0
2005-07-04 02:23:00,196.755,196.771,196.746,196.755,52900000.0
2005-07-04 02:24:00,196.759,196.759,196.75,196.75,27000000.0
2005-07-04 02:25:00,196.76,196.76,196.742,196.75,65000000.0
2005-07-04 02:26:00,196.758,196.768,196.744,196.749,107400000.0
2005-07-04 02:27:00,196.74,196.757,196.735,196.757,53700000.0
2005-07-04 02:28:00,196.753,196.757,196.742,196.743,46199999.0
2005-07-04 02:29:00,196.756,196.756,196.742,196.751,47800000.0
2005-07-04 02:30:00,196.747,196.763,196.73,196.73,41700000.0
2005-07-04 02:31:00,196.761,196.761,196.743,196.752,46700000.0
2005-07-04 02:32:00,196.751,196.755,196.749,196.752,31400000.0
2005-07-04 02:33:00,196.75,196.754,196.746,196.746,29000000.0
2005-07-04 02:34:00,196.747,196.763,196.744,196.757,83399999.0
2005-07-04 02:35:00,196.751,196.764,196.744,196.75,57700000.0
2005-07-04 02:36:00,196.751,196.758,196.746,196.75,20600000.0
2005-07-04 02:37:00,196.755,196.767,196.739,196.767,65900001.0
2005-07-04 02:38:00,196.755,196.763,196.735,196.737,70800000.0
2005-07-04 02:39:00,196.75,196.764,196.746,196.752,81900000.0
2005-07-04 02:40:00,196.749,196.755,196.741,196.745,61000001.0
2005-07-04 02:41:00,196.771,196.771,196.737,196.751,15700000.0
2005-07-04 02:42:00,196.744,196.763,196.742,196.742,41100000.0
2005-07-04 02:43:00,196.757,196.763,196.745,196.763,48300001.0
2005-07-04 02:44:00,196.752,196.773,196.746,196.773,42500000.0
2005-07-04 02:45:00,196.75,196.76,196.74,196.749,35600000.0
2005-07-04 02:46:00,196.744,196.759,196.738,196.738,64299998.0
2005-07-04 02:47:00,196.75,196.768,196.746,196.755,72000000.0
2005-07-04 02:48:00,196.759,196.772,196.75,196.752,34400000.0
2005-07-04 02:49:00,196.745,196.76,196.743,196.753,38800000.0
2005-07-04 02:50:00,196.755,196.759,196.742,196.75,36500000.0
2005-07-04 02:51:00,196.768,196.768,196.74,196.754,48500000.0
2005-07-04 02:52:00,196.742,196.764,196.742,196.75,49600001.0
2005-07-04 02:53:00,196.742,196.762,196.74,196.74,47400000.0
2005-07-04 02:54:00,196.741,196.762,196.741,196.762,48700000.0
2005-07-04 02:55:00,196.751,196.756,196.741,196.755,28800000.0
2005-07-04 02:56:00,196.753,196.753,196.742,196.749,64400000.0
2005-07-04 02:57:00,196.743,196.763,196.743,196.75,42600000.0
2005-07-04 02:58:00,196.754,196.763,196.75,196.763,61300000.0
2005-07-04 02:59:00,196.739,196.756,196.731,196.755,75600001.0
2005-07-04 03:00:00,196.739,196.755,196.739,196.745,63700000.0
2005-07-04 03:01:00,196.758,196.761,196.746,196.758,24200000.0
2005-07-04 03:02:00,196.753,196.758,196.739,196.739,35400000.0
2005-07-04 03:03:00,196.749,196.758,196.749,196.752,30500000.0
2005-07-04 03:04:00,196.751,196.762,196.741,196.755,53700000.0
2005-07-04 03:05:00,196.748,196.756,196.735,196.735,38700000.0
2005-07-04 03:06:00,196.753,196.768,196.748,196.759,65000001.0
2005-07-04 03:07:00,196.744,196.763,196.744,196.745,25800000.0
2005-07-04 03:08:00,196.761,196.761,196.749,196.75,61600001.0
2005-07-04 03:09:00,196.758,196.763,196.748,196.763,61300000.0
2005-07-04 03:10:00,196.754,196.765,196.746,196.75,63500000.0
2005-07-04 03:11:00,196.751,196.758,196.738,196.749,80499998.0
2005-07-04 03:12:00,196.761,196.761,196.75,196.75,12000000.0
2005-07-04 03:13:00,196.754,196.763,196.748,196.749,28500000.0
2005-07-04 03:14:00,196.744,196.768,196.743,196.743,30600001.0
2005-07-04 03:15:00,196.755,196.772,196.743,196.757,68100001.0
2005-07-04 03:16:00,196.75,196.757,196.749,196.752,33800000.0
2005-07-04 03:17:00,196.75,196.763,196.74,196.74,31200000.0
2005-07-04 03:18:00,196.762,196.762,196.746,196.746,61600000.0
2005-07-04 03:19:00,196.742,196.761,196.741,196.761,28000000.0
2005-07-04 03:20:00,196.75,196.766,196.748,196.748,39100000.0
2005-07-04 03:21:00,196.762,196.766,196.738,196.755,39200000.0
2005-07-04 03:22:00,196.757,196.764,196.747,196.747,40300000.0
2005-07-04 03:23:00,196.764,196.764,196.735,196.745,61400000.0
2005-07-04 03:24:00,196.756,196.766,196.75,196.751,77400000.0
2005-07-04 03:25:00,196.751,196.758,196.745,196.755,41700000.0
2005-07-04 03:26:00,196.745,196.756,196.745,196.756,37099999.0
2005-07-04 03:27:00,196.746,196.763,196.746,196.75,11200000.0
2005-07-04 03:28:00,196.753,196.756,196.729,196.748,64100001.0
2005-07-04 03:29:00,196.749,196.759,196.749,196.749,16500000.0
2005-07-04 03:30:00,196.74,196.756,196.735,196.735,31700000.0
2005-07-04 03:31:00,196.752,196.763,196.738,196.763,48200000.0
2005-07-04 03:32:00,196.761,196.761,196.744,196.75,65000000.0
2005-07-04 03:33:00,196.749,196.756,196.741,196.747,26900000.0
2005-07-04 03:34:00,196.725,196.746,196.712,196.738,66799999.0
2005-07-04 03:35:00,196.722,196.749,196.555,196.691,47100000.0
2005-07-04 03:36:00,196.757,196.781,196.696,196.732,68100000.0
2005-07-04 03:37:00,196.79,196.793,196.723,196.753,52700000.0
2005-07-04 03:38:00,196.762,196.777,196.717,196.777,27700000.0
2005-07-04 03:39:00,196.769,196.781,196.706,196.758,57000000.0
2005-07-04 03:40:00,196.746,196.765,196.696,196.765,42999999.0
2005-07-04 03:41:00,196.703,196.784,196.697,196.758,67500001.0
2005-07-04 03:42:00,196.797,196.809,196.74,196.74,78400001.0
2005-07-04 03:43:00,196.795,196.818,196.761,196.761,61800000.0
2005-07-04 03:44:00,196.82,196.82,196.75,196.793,52500000.0
2005-07-04 03:45:00,196.804,196.812,196.726,196.779,51900000.0
2005-07-04 03:46:00,196.77,196.79,196.767,196.79,67800000.0
2005-07-04 03:47:00,196.801,196.807,196.764,196.767,46600000.0
2005-07-04 03:48:00,196.773,196.786,196.756,196.775,40099999.0
2005-07-04 03:49:00,196.787,196.793,196.751,196.775,59100000.0
2005-07-04 03:50:00,196.786,196.793,196.741,196.78,55200000.0
2005-07-04 03:51:00,196.764,196.79,196.737,196.774,57399999.0
2005-07-04 03:52:00,196.797,196.801,196.724,196.737,57900000.0
2005-07-04 03:53:00,196.708,196.753,196.708,196.731,41400000.0
2005-07-04 03:54:00,196.757,196.768,196.72,196.742,38200000.0
2005-07-04 03:55:00,196.759,196.783,196.749,196.783,46800000.0
2005-07-04 03:56:00,196.76,196.76,196.705,196.731,89300000.0
2005-07-04 03:57:00,196.735,196.768,196.699,196.733,66600000.0
2005-07-04 03:58:00,196.722,196.77,196.709,196.77,53400000.0
2005-07-04 03:59:00,196.78,196.793,196.75,196.774,51799999.0
2005-07-04 04:00:00,196.782,196.782,196.742,196.761,51699999.0
2005-07-04 04:01:00,196.738,196.762,196.711,196.729,45100000.0
2005-07-04 04:02:00,196.725,196.761,196.702,196.702,82900001.0
2005-07-04 04:03:00,196.744,196.756,196.673,196.698,43600000.0
2005-07-04 04:04:00,196.711,196.764,196.678,196.764,22000000.0
2005-07-04 04:05:00,196.778,196.789,196.73,196.766,59100000.0
2005-07-04 04:06:00,196.733,196.8,196.733,196.766,35800000.0
2005-07-04 04:07:00,196.753,196.801,196.745,196.771,55100000.0
2005-07-04 04:08:00,196.757,196.768,196.722,196.764,66800000.0
2005-07-04 04:09:00,196.765,196.773,196.717,196.717,39600000.0
2005-07-04 04:10:00,196.752,196.773,196.729,196.77,40400000.0
2005-07-04 04:11:00,196.766,196.807,196.749,196.753,28600000.0
2005-07-04 04:12:00,196.728,196.786,196.725,196.763,63100000.0
2005-07-04 04:13:00,196.737,196.779,196.712,196.779,41100000.0
2005-07-04 04:14:00,196.74,196.783,196.727,196.783,60900000.0
2005-07-04 04:15:00,196.77,196.813,196.756,196.813,73400000.0
2005-07-04 04:16:00,196.792,196.828,196.769,196.792,85400000.0
2005-07-04 04:17:00,196.787,196.826,196.775,196.826,32300000.0
2005-07-04 04:18:00,196.789,196.815,196.776,196.776,41800000.0
2005-07-04 04:19:00,196.749,196.777,196.738,196.765,45700000.0
2005-07-04 04:20:00,196.766,196.774,196.689,196.689,43200000.0
2005-07-04 04:21:00,196.713,196.766,196.713,196.741,49400000.0
2005-07-04 04:22:00,196.733,196.752,196.725,196.735,49399999.0
2005-07-04 04:23:00,196.739,196.751,196.735,196.735,49200000.0
2005-07-04 04:24:00,196.731,196.765,196.717,196.76,102700000.0
2005-07-04 04:25:00,196.741,196.754,196.711,196.715,62200000.0
2005-07-04 04:26:00,196.71,196.736,196.683,196.713,41300000.0
2005-07-04 04:27:00,196.693,196.72,196.66,196.7,73499999.0
2005-07-04 04:28:00,196.707,196.72,196.698,196.7,109299998.0
2005-07-04 04:29:00,196.715,196.729,196.692,196.723,46700000.0
2005-07-04 04:30:00,196.702,196.731,196.672,196.726,46400000.0
2005-07-04 04:31:00,196.706,196.715,196.675,196.687,60000000.0
2005-07-04 04:32:00,196.689,196.724,196.689,196.721,43400000.0
2005-07-04 04:33:00,196.683,196.718,196.66,196.699,77099999.0
2005-07-04 04:34:00,196.685,196.685,196.654,196.67,37000000.0
2005-07-04 04:35:00,196.653,196.702,196.646,196.674,19700000.0
2005-07-04 04:36:00,196.677,196.688,196.593,196.631,46700000.0
2005-07-04 04:37:00,196.62,196.682,196.611,196.662,24200000.0
2005-07-04 04:38:00,196.649,196.676,196.627,196.665,37300000.0
2005-07-04 04:39:00,196.658,196.69,196.628,196.69,42300000.0
2005-07-04 04:40:00,196.668,196.673,196.61,196.636,56500000.0
2005-07-04 04:41:00,196.643,196.691,196.627,196.69,22700000.0
2005-07-04 04:42:00,196.627,196.649,196.587,196.646,53800000.0
2005-07-04 04:43:00,196.646,196.652,196.572,196.611,58599999.0
2005-07-04 04:44:00,196.646,196.646,196.571,196.606,53800000.0
2005-07-04 04:45:00,196.578,196.629,196.578,196.605,46200000.0
2005-07-04 04:46:00,196.606,196.618,196.57,196.587,45900000.0
2005-07-04 04:47:00,196.572,196.59,196.555,196.587,41000000.0
2005-07-04 04:48:00,196.599,196.599,196.538,196.573,64400000.0
2005-07-04 04:49:00,196.561,196.579,196.545,196.56,50799999.0
2005-07-04 04:50:00,196.567,196.572,196.524,196.534,41800000.0
2005-07-04 04:51:00,196.545,196.546,196.449,196.482,40500000.0
2005-07-04 04:52:00,196.484,196.505,196.412,196.453,77600000.0
2005-07-04 04:53:00,196.463,196.498,196.429,196.445,58400001.0
2005-07-04 04:54:00,196.446,196.452,196.418,196.44,44699999.0
2005-07-04 04:55:00,196.439,196.449,196.388,196.402,57200001.0
2005-07-04 04:56:00,196.373,196.389,196.328,196.341,71299999.0
2005-07-04 04:57:00,196.357,196.366,196.32,196.35,45300000.0
2005-07-04 04:58:00,196.29,196.33,196.274,196.306,37100000.0
2005-07-04 04:59:00,196.297,196.304,196.198,196.219,41900000.0
2005-07-04 05:00:00,196.224,196.235,196.176,196.213,61400000.0
2005-07-04 05:01:00,196.216,196.252,196.193,196.252,76100001.0
2005-07-04 05:02:00,196.259,196.275,196.25,196.26,61900001.0
2005-07-04 05:03:00,196.295,196.321,196.273,196.303,46600000.0
2005-07-04 05:04:00,196.353,196.36,196.288,196.337,93200001.0
2005-07-04 05:05:00,196.36,196.368,196.287,196.307,38300000.0
2005-07-04 05:06:00,196.274,196.318,196.259,196.259,51400000.0
2005-07-04 05:07:00,196.279,196.305,196.253,196.258,69700000.0
2005-07-04 05:08:00,196.269,196.3,196.251,196.277,46900000.0
2005-07-04 05:09:00,196.23,196.254,196.228,196.248,25900000.0
2005-07-04 05:10:00,196.207,196.243,196.173,196.201,49000000.0
2005-07-04 05:11:00,196.175,196.192,196.145,196.156,133699999.0
2005-07-04 05:12:00,196.143,196.188,196.126,196.181,19000000.0
2005-07-04 05:13:00,196.165,196.206,196.147,196.169,52200000.0
2005-07-04 05:14:00,196.16,196.206,196.145,196.206,95699999.0
2005-07-04 05:15:00,196.227,196.227,196.165,196.188,53300000.0
2005-07-04 05:16:00,196.219,196.225,196.169,196.211,41800001.0
2005-07-04 05:17:00,196.197,196.28,196.197,196.246,36400000.0
2005-07-04 05:18:00,196.249,196.287,196.237,196.269,42700000.0
2005-07-04 05:19:00,196.313,196.327,196.255,196.292,60399999.0
2005-07-04 05:20:00,196.281,196.287,196.248,196.273,41800000.0
2005-07-04 05:21:00,196.263,196.306,196.208,196.306,67099998.0
2005-07-04 05:22:00,196.327,196.327,196.245,196.256,49600000.0
2005-07-04 05:23:00,196.302,196.305,196.232,196.269,66700000.0
2005-07-04 05:24:00,196.315,196.318,196.261,196.285,36700000.0
2005-07-04 05:25:00,196.309,196.313,196.277,196.305,76600000.0
2005-07-04 05:26:00,196.304,196.31,196.263,196.279,39900000.0
2005-07-04 05:27:00,196.282,196.295,196.253,196.289,53000000.0
2005-07-04 05:28:00,196.305,196.311,196.271,196.311,32700000.0
2005-07-04 05:29:00,196.291,196.328,196.287,196.316,28100000.0
2005-07-04 05:30:00,196.331,196.36,196.313,196.36,26300000.0
2005-07-04 05:31:00,196.345,196.353,196.287,196.302,60700000.0
2005-07-04 05:32:00,196.321,196.358,196.318,196.338,56400001.0
2005-07-04 05:33:00,196.334,196.364,196.331,196.364,45800000.0
2005-07-04 05:34:00,196.361,196.396,196.351,196.362,61100000.0
2005-07-04 05:35:00,196.374,196.409,196.347,196.347,49800000.0
2005-07-04 05:36:00,196.338,196.406,196.325,196.389,40700000.0
2005-07-04 05:37:00,196.404,196.408,196.338,196.338,77700001.0
2005-07-04 05:38:00,196.321,196.399,196.321,196.389,71800002.0
2005-07-04 05:39:00,196.373,196.38,196.336,196.351,46200000.0
2005-07-04 05:40:00,196.38,196.38,196.315,196.351,67400000.0
2005-07-04 05:41:00,196.36,196.398,196.352,196.371,54600000.0
2005-07-04 05:42:00,196.384,196.417,196.363,196.417,50000000.0
2005-07-04 05:43:00,196.409,196.418,196.372,196.398,63300000.0
2005-07-04 05:44:00,196.401,196.416,196.356,196.416,51100000.0
2005-07-04 05:45:00,196.385,196.411,196.376,196.409,39300000.0
2005-07-04 05:46:00,196.411,196.426,196.348,196.353,44900000.0
2005-07-04 05:47:00,196.363,196.435,196.356,196.434,43000001.0
2005-07-04 05:48:00,196.42,196.468,196.4,196.468,39300000.0
2005-07-04 05:49:00,196.441,196.441,196.397,196.428,30500000.0
2005-07-04 05:50:00,196.425,196.448,196.394,196.42,31300000.0
2005-07-04 05:51:00,196.424,196.432,196.328,196.328,67000001.0
2005-07-04 05:52:00,196.4,196.416,196.362,196.416,41700000.0
2005-07-04 05:53:00,196.407,196.438,196.384,196.42,31700000.0
2005-07-04 05:54:00,196.414,196.419,196.381,196.405,58100001.0
2005-07-04 05:55:00,196.402,196.418,196.339,196.363,60500000.0
2005-07-04 05:56:00,196.379,196.387,196.319,196.322,71200000.0
2005-07-04 05:57:00,196.373,196.373,196.286,196.286,55400000.0
2005-07-04 05:58:00,196.305,196.336,196.3,196.321,30000000.0
2005-07-04 05:59:00,196.338,196.372,196.295,196.295,72100001.0
2005-07-04 06:00:00,196.369,196.369,196.291,196.291,36300000.0
2005-07-04 06:01:00,196.321,196.378,196.321,196.364,59900000.0
2005-07-04 06:02:00,196.374,196.393,196.344,196.393,26000000.0
2005-07-04 06:03:00,196.386,196.424,196.339,196.424,67600000.0
2005-07-04 06:04:00,196.432,196.432,196.364,196.4,123299996.0
2005-07-04 06:05:00,196.401,196.429,196.379,196.429,56100000.0
2005-07-04 06:06:00,196.435,196.435,196.378,196.385,70599999.0
2005-07-04 06:07:00,196.388,196.453,196.388,196.45,59400000.0
2005-07-04 06:08:00,196.403,196.454,196.391,196.402,69700000.0
2005-07-04 06:09:00,196.424,196.444,196.379,196.385,33200000.0
2005-07-04 06:10:00,196.374,196.4,196.355,196.4,48700000.0
2005-07-04 06:11:00,196.401,196.413,196.345,196.365,68300001.0
2005-07-04 06:12:00,196.403,196.417,196.373,196.379,46300000.0
2005-07-04 06:13:00,196.371,196.398,196.355,196.368,52299999.0
2005-07-04 06:14:00,196.353,196.395,196.353,196.394,90100000.0
2005-07-04 06:15:00,196.348,196.428,196.346,196.428,28300000.0
2005-07-04 06:16:00,196.405,196.405,196.348,196.379,33199999.0
2005-07-04 06:17:00,196.372,196.386,196.348,196.382,40500000.0
2005-07-04 06:18:00,196.343,196.401,196.328,196.376,68900000.0
2005-07-04 06:19:00,196.388,196.404,196.338,196.392,26400000.0
2005-07-04 06:20:00,196.379,196.379,196.349,196.367,56300000.0
2005-07-04 06:21:00,196.341,196.392,196.324,196.375,56400001.0
2005-07-04 06:22:00,196.39,196.408,196.355,196.364,25500000.0
2005-07-04 06:23:00,196.365,196.396,196.349,196.396,41599999.0
2005-07-04 06:24:00,196.402,196.429,196.379,196.403,43300000.0
2005-07-04 06:25:00,196.396,196.451,196.384,196.449,40100000.0
2005-07-04 06:26:00,196.422,196.429,196.387,196.399,74600001.0
2005-07-04 06:27:00,196.421,196.457,196.359,196.359,91200000.0
2005-07-04 06:28:00,196.355,196.42,196.355,196.399,40400000.0
2005-07-04 06:29:00,196.413,196.452,196.379,196.452,45700000.0
2005-07-04 06:30:00,196.451,196.451,196.394,196.418,30300000.0
2005-07-04 06:31:00,196.428,196.468,196.405,196.468,48500000.0
2005-07-04 06:32:00,196.448,196.476,196.425,196.437,46300000.0
2005-07-04 06:33:00,196.484,196.523,196.47,196.523,58700001.0
2005-07-04 06:34:00,196.57,196.62,196.569,196.62,62300000.0
2005-07-04 06:35:00,196.649,196.655,196.592,196.611,49300000.0
2005-07-04 06:36:00,196.585,196.644,196.564,196.644,37700000.0
2005-07-04 06:37:00,196.648,196.648,196.581,196.609,90300000.0
2005-07-04 06:38:00,196.595,196.61,196.57,196.588,85000000.0
2005-07-04 06:39:00,196.558,196.619,196.549,196.619,51300000.0
2005-07-04 06:40:00,196.594,196.614,196.573,196.61,90200000.0
2005-07-04 06:41:00,196.617,196.634,196.585,196.608,16700000.0
2005-07-04 06:42:00,196.62,196.62,196.542,196.591,71600000.0
2005-07-04 06:43:00,196.568,196.604,196.532,196.594,20800000.0
2005-07-04 06:44:00,196.608,196.617,196.532,196.589,50099999.0
2005-07-04 06:45:00,196.632,196.634,196.567,196.583,71799999.0
2005-07-04 06:46:00,196.58,196.606,196.555,196.555,48500000.0
2005-07-04 06:47:00,196.597,196.603,196.546,196.546,41900000.0
2005-07-04 06:48:00,196.55,196.562,196.514,196.561,43200000.0
2005-07-04 06:49:00,196.529,196.55,196.497,196.497,38800000.0
2005-07-04 06:50:00,196.519,196.536,196.491,196.514,60399999.0
2005-07-04 06:51:00,196.532,196.532,196.445,196.485,70600000.0
2005-07-04 06:52:00,196.473,196.483,196.449,196.456,56500000.0
2005-07-04 06:53:00,196.471,196.497,196.431,196.497,112800000.0
2005-07-04 06:54:00,196.466,196.49,196.442,196.475,29800000.0
2005-07-04 06:55:00,196.447,196.485,196.422,196.485,43000000.0
2005-07-04 06:56:00,196.473,196.473,196.414,196.452,41999999.0
2005-07-04 06:57:00,196.418,196.443,196.406,196.442,44899999.0
2005-07-04 06:58:00,196.427,196.473,196.42,196.472,54000000.0
2005-07-04 06:59:00,196.453,196.497,196.433,196.472,55199999.0
2005-07-04 07:00:00,196.472,196.493,196.444,196.456,26100000.0
2005-07-04 07:01:00,196.458,196.469,196.426,196.469,36300000.0
2005-07-04 07:02:00,196.477,196.486,196.372,196.407,12600000.0
2005-07-04 07:03:00,196.432,196.449,196.393,196.407,35500000.0
2005-07-04 07:04:00,196.435,196.445,196.397,196.408,47200000.0
2005-07-04 07:05:00,196.426,196.437,196.37,196.422,107600001.0
2005-07-04 07:06:00,196.441,196.457,196.388,196.407,65200001.0
2005-07-04 07:07:00,196.429,196.469,196.428,196.462,41300000.0
2005-07-04 07:08:00,196.466,196.519,196.447,196.511,39400001.0
2005-07-04 07:09:00,196.508,196.539,196.488,196.531,72700001.0
2005-07-04 07:10:00,196.545,196.545,196.496,196.505,47000001.0
2005-07-04 07:11:00,196.503,196.575,196.491,196.564,67600000.0
2005-07-04 07:12:00,196.577,196.577,196.518,196.558,60400000.0
2005-07-04 07:13:00,196.501,196.579,196.501,196.579,30300000.0
2005-07-04 07:14:00,196.548,196.593,196.53,196.563,66400000.0
2005-07-04 07:15:00,196.554,196.56,196.531,196.554,45100000.0
2005-07-04 07:16:00,196.564,196.573,196.494,196.519,50800000.0
2005-07-04 07:17:00,196.513,196.566,196.511,196.547,39000000.0
2005-07-04 07:18:00,196.539,196.562,196.529,196.542,31600000.0
2005-07-04 07:19:00,196.564,196.564,196.517,196.55,75900000.0
2005-07-04 07:20:00,196.542,196.542,196.513,196.536,98400000.0
2005-07-04 07:21:00,196.522,196.532,196.49,196.516,25100000.0
2005-07-04 07:22:00,196.544,196.545,196.486,196.511,40200000.0
2005-07-04 07:23:00,196.505,196.522,196.488,196.507,63200000.0
2005-07-04 07:24:00,196.504,196.522,196.481,196.514,31100000.0
2005-07-04 07:25:00,196.496,196.496,196.415,196.465,64600000.0
2005-07-04 07:26:00,196.489,196.489,196.42,196.459,46900000.0
2005-07-04 07:27:00,196.475,196.495,196.452,196.491,45500000.0
2005-07-04 07:28:00,196.443,196.468,196.426,196.444,59900000.0
2005-07-04 07:29:00,196.46,196.46,196.381,196.456,48300000.0
2005-07-04 07:30:00,196.451,196.473,196.438,196.457,58300000.0
2005-07-04 07:31:00,196.458,196.524,196.452,196.524,92800000.0
2005-07-04 07:32:00,196.534,196.546,196.482,196.546,31500000.0
2005-07-04 07:33:00,196.575,196.594,196.52,196.52,39400000.0
2005-07-04 07:34:00,196.543,196.617,196.543,196.589,51499999.0
2005-07-04 07:35:00,196.642,196.642,196.573,196.591,70900000.0
2005-07-04 07:36:00,196.657,196.657,196.607,196.621,56100000.0
2005-07-04 07:37:00,196.629,196.656,196.603,196.624,81099999.0
2005-07-04 07:38:00,196.621,196.634,196.577,196.611,62600001.0
2005-07-04 07:39:00,196.574,196.626,196.565,196.618,41200000.0
2005-07-04 07:40:00,196.613,196.618,196.577,196.61,46300000.0
2005-07-04 07:41:00,196.612,196.63,196.591,196.63,45800001.0
2005-07-04 07:42:00,196.624,196.65,196.605,196.631,42000000.0
2005-07-04 07:43:00,196.602,196.608,196.566,196.591,41900000.0
2005-07-04 07:44:00,196.58,196.61,196.568,196.587,54399999.0
2005-07-04 07:45:00,196.593,196.627,196.541,196.547,68000000.0
2005-07-04 07:46:00,196.513,196.569,196.506,196.561,32400000.0
2005-07-04 07:47:00,196.551,196.575,196.521,196.575,65700000.0
2005-07-04 07:48:00,196.552,196.593,196.532,196.593,28600000.0
2005-07-04 07:49:00,196.55,196.578,196.519,196.569,38200000.0
2005-07-04 07:50:00,196.548,196.594,196.529,196.59,45500000.0
2005-07-04 07:51:00,196.602,196.614,196.562,196.586,68599999.0
2005-07-04 07:52:00,196.612,196.64,196.565,196.59,48500000.0
2005-07-04 07:53:00,196.573,196.647,196.564,196.647,22300000.0
2005-07-04 07:54:00,196.603,196.647,196.591,196.629,36300000.0
2005-07-04 07:55:00,196.591,196.653,196.591,196.627,61399999.0
2005-07-04 07:56:00,196.59,196.652,196.581,196.597,48700000.0
2005-07-04 07:57:00,196.571,196.592,196.554,196.589,27700000.0
2005-07-04 07:58:00,196.604,196.612,196.558,196.59,92699999.0
2005-07-04 07:59:00,196.585,196.646,196.585,196.637,52600000.0
2005-07-04 08:00:00,196.65,196.665,196.596,196.609,36300000.0
2005-07-04 08:01:00,196.624,196.631,196.566,196.601,49900000.0
2005-07-04 08:02:00,196.611,196.627,196.59,196.627,57000000.0
2005-07-04 08:03:00,196.583,196.636,196.565,196.609,57700000.0
2005-07-04 08:04:00,196.606,196.632,196.544,196.564,39300000.0
2005-07-04 08:05:00,196.497,196.57,196.497,196.53,51300001.0
2005-07-04 08:06:00,196.53,196.577,196.511,196.577,31100000.0
2005-07-04 08:07:00,196.559,196.592,196.526,196.526,37900000.0
2005-07-04 08:08:00,196.515,196.569,196.489,196.489,35900001.0
2005-07-04 08:09:00,196.51,196.538,196.503,196.511,43400000.0
2005-07-04 08:10:00,196.508,196.618,196.502,196.618,33599999.0
2005-07-04 08:11:00,196.63,196.63,196.571,196.6,59400000.0
2005-07-04 08:12:00,196.612,196.616,196.567,196.6,69800001.0
2005-07-04 08:13:00,196.602,196.606,196.523,196.549,118700000.0
2005-07-04 08:14:00,196.59,196.594,196.56,196.593,62600001.0
2005-07-04 08:15:00,196.587,196.594,196.55,196.555,35900000.0
2005-07-04 08:16:00,196.599,196.599,196.54,196.559,64500000.0
2005-07-04 08:17:00,196.584,196.588,196.527,196.541,67699999.0
2005-07-04 08:18:00,196.563,196.636,196.555,196.632,25900000.0
2005-07-04 08:19:00,196.629,196.629,196.575,196.606,27900000.0
2005-07-04 08:20:00,196.588,196.622,196.575,196.619,36800000.0
2005-07-04 08:21:00,196.659,196.669,196.603,196.618,63900000.0
2005-07-04 08:22:00,196.61,196.651,196.576,196.628,33000000.0
2005-07-04 08:23:00,196.582,196.616,196.561,196.58,37900000.0
2005-07-04 08:24:00,196.626,196.628,196.569,196.603,37400000.0
2005-07-04 08:25:00,196.617,196.64,196.59,196.635,56600000.0
2005-07-04 08:26:00,196.582,196.604,196.548,196.579,43500000.0
2005-07-04 08:27:00,196.531,196.55,196.498,196.55,72600000.0
2005-07-04 08:28:00,196.5,196.554,196.491,196.52,59000000.0
2005-07-04 08:29:00,196.48,196.54,196.465,196.532,63600000.0
2005-07-04 08:30:00,196.505,196.545,196.483,196.496,56200000.0
2005-07-04 08:31:00,196.471,196.511,196.452,196.481,25600000.0
2005-07-04 08:32:00,196.468,196.507,196.455,196.497,44200000.0
2005-07-04 08:33:00,196.451,196.5,196.448,196.485,65100000.0
2005-07-04 08:34:00,196.504,196.508,196.456,196.508,66100000.0
2005-07-04 08:35:00,196.482,196.488,196.424,196.459,28600000.0
2005-07-04 08:36:00,196.427,196.482,196.42,196.482,40300000.0
2005-07-04 08:37:00,196.44,196.473,196.413,196.442,64100000.0
2005-07-04 08:38:00,196.429,196.478,196.417,196.47,98300000.0
2005-07-04 08:39:00,196.455,196.477,196.421,196.46,60100000.0
2005-07-04 08:40:00,196.487,196.493,196.444,196.469,55800000.0
2005-07-04 08:41:00,196.435,196.462,196.383,196.437,32700000.0
2005-07-04 08:42:00,196.438,196.444,196.377,196.436,54900000.0
2005-07-04 08:43:00,196.414,196.436,196.388,196.409,92300001.0
2005-07-04 08:44:00,196.444,196.45,196.317,196.384,45200000.0
2005-07-04 08:45:00,196.337,196.393,196.28,196.367,62300001.0
2005-07-04 08:46:00,196.359,196.378,196.322,196.331,60700001.0
2005-07-04 08:47:00,196.34,196.349,196.311,196.324,62899998.0
2005-07-04 08:48:00,196.331,196.351,196.306,196.342,40800000.0
2005-07-04 08:49:00,196.315,196.337,196.293,196.306,64800000.0
2005-07-04 08:50:00,196.32,196.345,196.279,196.324,47699999.0
2005-07-04 08:51:00,196.313,196.328,196.286,196.305,40000000.0
2005-07-04 08:52:00,196.315,196.315,196.239,196.27,74200000.0
2005-07-04 08:53:00,196.256,196.3,196.242,196.294,35899999.0
2005-07-04 08:54:00,196.263,196.419,196.256,196.419,25400000.0
2005-07-04 08:55:00,196.432,196.465,196.392,196.414,26000000.0
2005-07-04 08:56:00,196.427,196.444,196.384,196.44,36800000.0
2005-07-04 08:57:00,196.407,196.461,196.373,196.373,48900000.0
2005-07-04 08:58:00,196.388,196.404,196.318,196.333,77400001.0
2005-07-04 08:59:00,196.344,196.344,196.279,196.326,53000000.0
2005-07-04 09:00:00,196.358,196.398,196.312,196.372,81600000.0
2005-07-04 09:01:00,196.353,196.378,196.341,196.376,81800000.0
2005-07-04 09:02:00,196.355,196.37,196.328,196.37,37300000.0
2005-07-04 09:03:00,196.337,196.375,196.314,196.367,62900000.0
2005-07-04 09:04:00,196.348,196.416,196.327,196.416,47100000.0
2005-07-04 09:05:00,196.453,196.481,196.408,196.479,40000000.0
2005-07-04 09:06:00,196.48,196.598,196.474,196.554,81400000.0
2005-07-04 09:07:00,196.58,196.693,196.58,196.693,52700000.0
2005-07-04 09:08:00,196.643,196.681,196.628,196.636,58800000.0
2005-07-04 09:09:00,196.692,196.707,196.665,196.679,32800000.0
2005-07-04 09:10:00,196.68,196.689,196.631,196.658,20300000.0
2005-07-04 09:11:00,196.593,196.635,196.57,196.604,73900000.0
2005-07-04 09:12:00,196.617,196.626,196.554,196.572,54100001.0
2005-07-04 09:13:00,196.569,196.578,196.526,196.541,89199998.0
2005-07-04 09:14:00,196.52,196.54,196.474,196.495,38300000.0
2005-07-04 09:15:00,196.525,196.529,196.485,196.515,71300000.0
2005-07-04 09:16:00,196.522,196.523,196.463,196.511,54600000.0
2005-07-04 09:17:00,196.506,196.521,196.469,196.504,35699999.0
2005-07-04 09:18:00,196.505,196.524,196.448,196.48,59800001.0
2005-07-04 09:19:00,196.465,196.5,196.449,196.484,27200000.0
2005-07-04 09:20:00,196.438,196.48,196.43,196.462,19500000.0
2005-07-04 09:21:00,196.487,196.505,196.464,196.492,30800000.0
2005-07-04 09:22:00,196.484,196.509,196.465,196.475,53700000.0
2005-07-04 09:23:00,196.478,196.491,196.446,196.48,54500001.0
2005-07-04 09:24:00,196.498,196.518,196.48,196.518,49200000.0
2005-07-04 09:25:00,196.542,196.543,196.464,196.466,74099999.0
2005-07-04 09:26:00,196.475,196.502,196.429,196.439,55800000.0
2005-07-04 09:27:00,196.483,196.533,196.472,196.529,55800000.0
2005-07-04 09:28:00,196.542,196.55,196.477,196.49,62100000.0
2005-07-04 09:29:00,196.51,196.539,196.472,196.479,43600001.0
2005-07-04 09:30:00,196.474,196.505,196.462,196.463,31000000.0
2005-07-04 09:31:00,196.437,196.489,196.413,196.489,69200000.0
2005-07-04 09:32:00,196.511,196.53,196.444,196.445,54800000.0
2005-07-04 09:33:00,196.507,196.545,196.491,196.54,42300000.0
2005-07-04 09:34:00,196.557,196.586,196.539,196.564,67200000.0
2005-07-04 09:35:00,196.553,196.597,196.539,196.582,71100000.0
2005-07-04 09:36:00,196.607,196.607,196.522,196.554,48100000.0
2005-07-04 09:37:00,196.565,196.577,196.492,196.536,90999999.0
2005-07-04 09:38:00,196.499,196.566,196.48,196.562,70299999.0
2005-07-04 09:39:00,196.587,196.603,196.527,196.562,55800001.0
2005-07-04 09:40:00,196.58,196.589,196.543,196.569,48500001.0
2005-07-04 09:41:00,196.58,196.593,196.528,196.554,18500000.0
2005-07-04 09:42:00,196.569,196.599,196.52,196.524,39200000.0
2005-07-04 09:43:00,196.528,196.606,196.522,196.594,46400000.0
2005-07-04 09:44:00,196.597,196.598,196.535,196.573,53500000.0
2005-07-04 09:45:00,196.55,196.571,196.53,196.556,62999999.0
2005-07-04 09:46:00,196.573,196.575,196.539,196.539,47800000.0
2005-07-04 09:47:00,196.546,196.556,196.521,196.54,58100000.0
2005-07-04 09:48:00,196.547,196.552,196.498,196.526,49799999.0
2005-07-04 09:49:00,196.516,196.573,196.514,196.557,39400001.0
2005-07-04 09:50:00,196.549,196.571,196.521,196.568,54500000.0
2005-07-04 09:51:00,196.545,196.594,196.526,196.589,56299999.0
2005-07-04 09:52:00,196.56,196.588,196.526,196.54,54500000.0
2005-07-04 09:53:00,196.528,196.55,196.504,196.532,68700001.0
2005-07-04 09:54:00,196.534,196.571,196.513,196.513,40600000.0
2005-07-04 09:55:00,196.481,196.539,196.472,196.539,53700000.0
2005-07-04 09:56:00,196.506,196.585,196.496,196.585,51600000.0
2005-07-04 09:57:00,196.561,196.658,196.556,196.654,40900000.0
2005-07-04 09:58:00,196.672,196.694,196.627,196.655,55300000.0
2005-07-04 09:59:00,196.646,196.67,196.646,196.668,30800000.0
2005-07-04 10:00:00,196.657,196.683,196.628,196.683,53400000.0
2005-07-04 10:01:00,196.694,196.694,196.61,196.659,91900001.0
2005-07-04 10:02:00,196.702,196.702,196.598,196.615,43300000.0
2005-07-04 10:03:00,196.601,196.639,196.578,196.628,99600001.0
2005-07-04 10:04:00,196.606,196.642,196.596,196.638,81200001.0
2005-07-04 10:05:00,196.642,196.642,196.552,196.563,40700000.0
2005-07-04 10:06:00,196.553,196.577,196.535,196.557,23700000.0
2005-07-04 10:07:00,196.563,196.58,196.531,196.553,46000000.0
2005-07-04 10:08:00,196.533,196.567,196.51,196.542,59100000.0
2005-07-04 10:09:00,196.525,196.533,196.463,196.52,30500000.0
2005-07-04 10:10:00,196.547,196.547,196.457,196.491,57500001.0
2005-07-04 10:11:00,196.496,196.528,196.457,196.493,17800000.0
2005-07-04 10:12:00,196.477,196.489,196.421,196.456,36700000.0
2005-07-04 10:13:00,196.438,196.518,196.432,196.507,55800000.0
2005-07-04 10:14:00,196.484,196.538,196.473,196.499,75000000.0
2005-07-04 10:15:00,196.545,196.566,196.512,196.545,27700000.0
2005-07-04 10:16:00,196.543,196.598,196.531,196.593,49700000.0
2005-07-04 10:17:00,196.565,196.616,196.546,196.616,54200000.0
2005-07-04 10:18:00,196.58,196.618,196.563,196.606,31900000.0
2005-07-04 10:19:00,196.591,196.64,196.584,196.63,55799999.0
2005-07-04 10:20:00,196.624,196.624,196.606,196.608,77500000.0
2005-07-04 10:21:00,196.6,196.618,196.6,196.604,54400001.0
2005-07-04 10:22:00,196.621,196.621,196.599,196.604,54000000.0
2005-07-04 10:23:00,196.602,196.618,196.601,196.609,56100000.0
2005-07-04 10:24:00,196.611,196.616,196.602,196.613,18300000.0
2005-07-04 10:25:00,196.61,196.623,196.604,196.609,35100000.0
2005-07-04 10:26:00,196.625,196.632,196.607,196.616,47900000.0
2005-07-04 10:27:00,196.618,196.627,196.607,196.623,54600000.0
2005-07-04 10:28:00,196.622,196.622,196.596,196.613,42900000.0
2005-07-04 10:29:00,196.615,196.623,196.61,196.616,50900000.0
2005-07-04 10:30:00,196.617,196.62,196.605,196.609,91100000.0
2005-07-04 10:31:00,196.61,196.62,196.598,196.598,34500000.0
2005-07-04 10:32:00,196.61,196.62,196.602,196.602,37000000.0
2005-07-04 10:33:00,196.613,196.63,196.607,196.607,70200000.0
2005-07-04 10:34:00,196.62,196.625,196.597,196.604,32300000.0
2005-07-04 10:35:00,196.597,196.617,196.597,196.597,40300000.0
2005-07-04 10:36:00,196.609,196.615,196.6,196.615,50600000.0
2005-07-04 10:37:00,196.615,196.615,196.604,196.604,39500000.0
2005-07-04 10:38:00,196.61,196.619,196.6,196.6,75000000.0
2005-07-04 10:39:00,196.608,196.623,196.601,196.608,43900000.0
2005-07-04 10:40:00,196.612,196.612,196.43,196.465,48300000.0
2005-07-04 10:41:00,196.433,196.433,196.403,196.425,39400000.0
2005-07-04 10:42:00,196.429,196.438,196.372,196.424,45000000.0
2005-07-04 10:43:00,196.444,196.444,196.386,196.423,57200000.0
2005-07-04 10:44:00,196.413,196.438,196.384,196.403,44300000.0
2005-07-04 10:45:00,196.408,196.467,196.394,196.467,61799999.0
2005-07-04 10:46:00,196.423,196.491,196.423,196.483,39900000.0
2005-07-04 10:47:00,196.482,196.482,196.406,196.444,54800001.0
2005-07-04 10:48:00,196.488,196.488,196.409,196.446,40400000.0
2005-07-04 10:49:00,196.462,196.474,196.429,196.474,42600000.0
2005-07-04 10:50:00,196.494,196.499,196.436,196.461,46200000.0
2005-07-04 10:51:00,196.469,196.486,196.449,196.455,39900000.0
2005-07-04 10:52:00,196.432,196.473,196.385,196.385,57900000.0
2005-07-04 10:53:00,196.364,196.44,196.351,196.388,80499999.0
2005-07-04 10:54:00,196.409,196.426,196.392,196.426,81800001.0
2005-07-04 10:55:00,196.43,196.441,196.399,196.414,53300000.0
2005-07-04 10:56:00,196.41,196.455,196.4,196.44,61600000.0
2005-07-04 10:57:00,196.452,196.458,196.403,196.405,48300000.0
2005-07-04 10:58:00,196.446,196.453,196.413,196.441,47900000.0
2005-07-04 10:59:00,196.442,196.442,196.376,196.381,32300000.0
2005-07-04 11:00:00,196.442,196.449,196.411,196.435,79800000.0
2005-07-04 11:01:00,196.434,196.456,196.434,196.442,73299999.0
2005-07-04 11:02:00,196.452,196.452,196.394,196.417,24600000.0
2005-07-04 11:03:00,196.383,196.434,196.377,196.434,40200000.0
2005-07-04 11:04:00,196.445,196.46,196.414,196.46,38500000.0
2005-07-04 11:05:00,196.455,196.488,196.438,196.462,32700000.0
2005-07-04 11:06:00,196.418,196.471,196.406,196.471,53100000.0
2005-07-04 11:07:00,196.44,196.481,196.424,196.472,28600000.0
2005-07-04 11:08:00,196.502,196.504,196.448,196.471,29700000.0
2005-07-04 11:09:00,196.49,196.505,196.41,196.486,63800000.0
2005-07-04 11:10:00,196.475,196.485,196.443,196.472,34400000.0
2005-07-04 11:11:00,196.5,196.51,196.46,196.505,48700000.0
2005-07-04 11:12:00,196.513,196.557,196.478,196.557,44400000.0
2005-07-04 11:13:00,196.555,196.576,196.515,196.536,20300000.0
2005-07-04 11:14:00,196.52,196.539,196.478,196.5,34200000.0
2005-07-04 11:15:00,196.485,196.491,196.44,196.44,52000000.0
2005-07-04 11:16:00,196.437,196.553,196.437,196.549,49100000.0
2005-07-04 11:17:00,196.555,196.555,196.464,196.49,50100000.0
2005-07-04 11:18:00,196.453,196.475,196.423,196.47,71399999.0
2005-07-04 11:19:00,196.447,196.461,196.416,196.445,26500000.0
2005-07-04 11:20:00,196.438,196.459,196.385,196.385,52699999.0
2005-07-04 11:21:00,196.452,196.458,196.372,196.413,39100000.0
2005-07-04 11:22:00,196.437,196.442,196.367,196.379,50600000.0
2005-07-04 11:23:00,196.377,196.4,196.319,196.319,46200000.0
2005-07-04 11:24:00,196.373,196.404,196.353,196.39,38300000.0
2005-07-04 11:25:00,196.407,196.415,196.371,196.39,34300000.0
2005-07-04 11:26:00,196.367,196.393,196.34,196.39,63200000.0
2005-07-04 11:27:00,196.363,196.384,196.343,196.368,75400000.0
2005-07-04 11:28:00,196.377,196.383,196.317,196.362,53300000.0
2005-07-04 11:29:00,196.391,196.391,196.264,196.265,31500000.0
2005-07-04 11:30:00,196.291,196.344,196.271,196.32,66900000.0
2005-07-04 11:31:00,196.328,196.359,196.304,196.358,49000000.0
2005-07-04 11:32:00,196.316,196.351,196.303,196.328,37100000.0
2005-07-04 11:33:00,196.342,196.342,196.278,196.334,71099999.0
2005-07-04 11:34:00,196.344,196.356,196.261,196.27,59200000.0
2005-07-04 11:35:00,196.281,196.294,196.227,196.236,39300000.0
2005-07-04 11:36:00,196.23,196.254,196.199,196.225,49300000.0
2005-07-04 11:37:00,196.228,196.258,196.219,196.255,40900000.0
2005-07-04 11:38:00,196.236,196.24,196.178,196.185,41500000.0
2005-07-04 11:39:00,196.142,196.189,196.124,196.163,58800000.0
2005-07-04 11:40:00,196.148,196.184,196.133,196.142,28100000.0
2005-07-04 11:41:00,196.165,196.175,196.101,196.151,57000000.0
2005-07-04 11:42:00,196.134,196.15,196.106,196.137,40400000.0
2005-07-04 11:43:00,196.154,196.16,196.089,196.141,59200001.0
2005-07-04 11:44:00,196.17,196.174,196.115,196.128,46200000.0
2005-07-04 11:45:00,196.16,196.179,196.105,196.163,24800000.0
2005-07-04 11:46:00,196.177,196.177,196.092,196.113,53700000.0
2005-07-04 11:47:00,196.111,196.132,196.083,196.119,41400000.0
2005-07-04 11:48:00,196.091,196.13,196.081,196.13,31500000.0
2005-07-04 11:49:00,196.127,196.138,196.072,196.114,39600000.0
2005-07-04 11:50:00,196.122,196.125,196.038,196.039,65899998.0
2005-07-04 11:51:00,196.082,196.089,196.027,196.057,31500000.0
2005-07-04 11:52:00,196.065,196.09,196.014,196.057,61900000.0
2005-07-04 11:53:00,196.064,196.136,196.057,196.096,68200000.0
2005-07-04 11:54:00,196.102,196.103,196.042,196.065,64900000.0
2005-07-04 11:55:00,196.071,196.079,196.031,196.068,65600000.0
2005-07-04 11:56:00,196.058,196.076,196.033,196.067,32300000.0
2005-07-04 11:57:00,196.07,196.078,196.021,196.056,56600000.0
2005-07-04 11:58:00,196.075,196.081,195.994,196.013,28600000.0
2005-07-04 11:59:00,196.031,196.051,195.997,196.041,41500000.0
2005-07-04 12:00:00,196.032,196.063,196.0,196.056,62800000.0
2005-07-04 12:01:00,196.066,196.079,196.024,196.06,49900000.0
2005-07-04 12:02:00,196.082,196.082,196.012,196.065,60300001.0
2005-07-04 12:03:00,196.047,196.056,196.013,196.033,34400000.0
2005-07-04 12:04:00,195.995,196.032,195.979,196.004,47900000.0
2005-07-04 12:05:00,195.978,196.014,195.937,196.014,33300000.0
2005-07-04 12:06:00,195.988,196.032,195.984,196.0,40100001.0
2005-07-04 12:07:00,196.019,196.03,195.953,196.018,69500000.0
2005-07-04 12:08:00,196.021,196.031,195.968,196.031,57900000.0
2005-07-04 12:09:00,196.024,196.065,196.003,196.055,63299998.0
2005-07-04 12:10:00,196.04,196.087,196.015,196.087,79300001.0
2005-07-04 12:11:00,196.11,196.117,196.052,196.104,27200000.0
2005-07-04 12:12:00,196.104,196.127,196.081,196.126,40400000.0
2005-07-04 12:13:00,196.142,196.154,196.092,196.113,34400000.0
2005-07-04 12:14:00,196.097,196.127,196.052,196.088,59299999.0
2005-07-04 12:15:00,196.074,196.096,196.046,196.087,44500000.0
2005-07-04 12:16:00,196.115,196.115,196.046,196.075,50000000.0
2005-07-04 12:17:00,196.083,196.148,196.083,196.143,92100000.0
2005-07-04 12:18:00,196.157,196.158,196.041,196.041,74200001.0
2005-07-04 12:19:00,196.07,196.1,196.029,196.062,46700000.0
2005-07-04 12:20:00,196.031,196.09,196.019,196.07,37600000.0
2005-07-04 12:21:00,196.025,196.109,196.008,196.098,91700001.0
2005-07-04 12:22:00,196.107,196.141,196.081,196.125,44700000.0
2005-07-04 12:23:00,196.098,196.128,196.066,196.108,83100001.0
2005-07-04 12:24:00,196.125,196.161,196.101,196.132,27300000.0
2005-07-04 12:25:00,196.144,196.163,196.118,196.139,70500001.0
2005-07-04 12:26:00,196.14,196.14,196.075,196.099,75700000.0
2005-07-04 12:27:00,196.075,196.113,196.039,196.088,51900001.0
2005-07-04 12:28:00,196.095,196.095,195.992,195.992,74800000.0
2005-07-04 12:29:00,196.015,196.025,195.948,196.001,59800000.0
2005-07-04 12:30:00,196.01,196.022,195.927,195.947,69000000.0
2005-07-04 12:31:00,195.913,195.976,195.902,195.936,44500000.0
2005-07-04 12:32:00,195.95,195.965,195.876,195.913,54900000.0
2005-07-04 12:33:00,195.965,196.01,195.935,196.004,96699999.0
2005-07-04 12:34:00,195.996,196.036,195.969,196.009,48399999.0
2005-07-04 12:35:00,196.001,196.019,195.939,195.972,50200000.0
2005-07-04 12:36:00,195.974,195.982,195.919,195.946,84900002.0
2005-07-04 12:37:00,195.927,195.942,195.875,195.942,55600001.0
2005-07-04 12:38:00,195.943,195.999,195.923,195.98,37300000.0
2005-07-04 12:39:00,195.951,195.986,195.934,195.98,41100000.0
2005-07-04 12:40:00,195.987,195.987,195.934,195.942,43699999.0
2005-07-04 12:41:00,195.955,195.967,195.927,195.927,41800000.0
2005-07-04 12:42:00,195.95,195.958,195.922,195.958,63700000.0
2005-07-04 12:43:00,195.953,195.99,195.936,195.977,54899999.0
2005-07-04 12:44:00,195.972,195.99,195.935,195.946,32900000.0
2005-07-04 12:45:00,195.953,195.978,195.922,195.964,46300000.0
2005-07-04 12:46:00,195.953,195.988,195.93,195.988,62000000.0
2005-07-04 12:47:00,195.987,195.987,195.912,195.966,69500000.0
2005-07-04 12:48:00,195.961,195.979,195.903,195.956,26500000.0
2005-07-04 12:49:00,195.972,195.99,195.925,195.957,62000000.0
2005-07-04 12:50:00,195.976,195.999,195.954,195.986,38300000.0
2005-07-04 12:51:00,195.952,196.02,195.93,196.01,77399999.0
2005-07-04 12:52:00,196.03,196.03,195.966,195.996,55300000.0
2005-07-04 12:53:00,195.982,196.041,195.968,196.024,39100000.0
2005-07-04 12:54:00,195.993,196.033,195.961,196.007,38300000.0
2005-07-04 12:55:00,195.994,196.003,195.939,195.967,63900001.0
2005-07-04 12:56:00,195.959,195.979,195.921,195.95,72999998.0
2005-07-04 12:57:00,195.955,195.997,195.946,195.99,61300000.0
2005-07-04 12:58:00,196.015,196.031,195.985,196.031,59100001.0
2005-07-04 12:59:00,196.032,196.032,195.945,195.953,33600000.0
2005-07-04 13:00:00,195.992,196.024,195.907,195.92,40400000.0
2005-07-04 13:01:00,195.947,195.949,195.887,195.924,31800001.0
2005-07-04 13:02:00,195.92,195.99,195.92,195.973,108100000.0
2005-07-04 13:03:00,196.004,196.028,195.956,196.003,55400000.0
2005-07-04 13:04:00,196.004,196.029,195.973,196.011,69100000.0
2005-07-04 13:05:00,196.057,196.064,196.007,196.056,47700001.0
2005-07-04 13:06:00,196.048,196.088,196.019,196.075,63900000.0
2005-07-04 13:07:00,196.028,196.13,196.028,196.089,56200000.0
2005-07-04 13:08:00,196.092,196.123,196.065,196.097,60400000.0
2005-07-04 13:09:00,196.122,196.123,196.065,196.081,63900000.0
2005-07-04 13:10:00,196.074,196.114,196.069,196.083,54200000.0
2005-07-04 13:11:00,196.074,196.088,196.032,196.058,23600000.0
2005-07-04 13:12:00,196.095,196.116,196.044,196.116,47300000.0
2005-07-04 13:13:00,196.137,196.148,196.09,196.108,30599999.0
2005-07-04 13:14:00,196.124,196.175,196.111,196.156,66200000.0
2005-07-04 13:15:00,196.147,196.162,196.12,196.15,86200000.0
2005-07-04 13:16:00,196.132,196.179,196.109,196.179,69000001.0
2005-07-04 13:17:00,196.172,196.186,196.138,196.138,28200000.0
2005-07-04 13:18:00,196.175,196.175,196.136,196.169,64400000.0
2005-07-04 13:19:00,196.172,196.195,196.137,196.152,70899999.0
2005-07-04 13:20:00,196.168,196.168,196.122,196.122,72200000.0
2005-07-04 13:21:00,196.124,196.142,196.053,196.074,37800000.0
2005-07-04 13:22:00,196.045,196.058,195.998,196.01,33000000.0
2005-07-04 13:23:00,196.025,196.025,195.986,195.99,92800000.0
2005-07-04 13:24:00,195.968,195.989,195.942,195.976,43300000.0
2005-07-04 13:25:00,195.979,196.009,195.928,196.0,28800000.0
2005-07-04 13:26:00,195.998,196.015,195.955,195.995,39700000.0
2005-07-04 13:27:00,195.965,195.992,195.944,195.987,82700000.0
2005-07-04 13:28:00,195.987,196.013,195.961,195.99,45600000.0
2005-07-04 13:29:00,196.0,196.016,195.958,195.958,67799999.0
2005-07-04 13:30:00,196.007,196.014,195.966,195.966,69200001.0
2005-07-04 13:31:00,195.947,196.007,195.903,195.936,70500001.0
2005-07-04 13:32:00,196.005,196.017,195.97,196.01,62500000.0
2005-07-04 13:33:00,196.007,196.009,195.984,195.988,51900001.0
2005-07-04 13:34:00,195.96,196.003,195.945,195.945,43300001.0
2005-07-04 13:35:00,195.941,195.981,195.936,195.966,38600000.0
2005-07-04 13:36:00,195.946,195.983,195.942,195.98,55500000.0
2005-07-04 13:37:00,195.943,196.029,195.941,196.003,61499999.0
2005-07-04 13:38:00,195.984,195.994,195.95,195.95,42099999.0
2005-07-04 13:39:00,195.955,195.969,195.892,195.919,80499999.0
2005-07-04 13:40:00,195.927,195.943,195.863,195.903,90400000.0
2005-07-04 13:41:00,195.957,195.964,195.92,195.964,27400000.0
2005-07-04 13:42:00,195.991,195.992,195.933,195.935,52600000.0
2005-07-04 13:43:00,195.929,196.006,195.906,196.003,70699998.0
2005-07-04 13:44:00,195.972,196.016,195.953,196.006,58800000.0
2005-07-04 13:45:00,195.971,196.018,195.956,196.003,65599999.0
2005-07-04 13:46:00,195.989,195.997,195.941,195.979,58400000.0
2005-07-04 13:47:00,195.971,195.981,195.934,195.964,41800000.0
2005-07-04 13:48:00,195.975,195.99,195.922,195.951,39200000.0
2005-07-04 13:49:00,195.954,195.994,195.936,195.994,43800000.0
2005-07-04 13:50:00,196.006,196.006,195.921,195.93,37100000.0
2005-07-04 13:51:00,195.973,195.989,195.936,195.972,37700000.0
2005-07-04 13:52:00,195.928,195.968,195.905,195.967,88900001.0
2005-07-04 13:53:00,195.944,195.965,195.93,195.948,44400001.0
2005-07-04 13:54:00,195.903,195.969,195.885,195.958,66499999.0
2005-07-04 13:55:00,195.932,195.932,195.883,195.896,24600000.0
2005-07-04 13:56:00,195.9,195.919,195.876,195.892,55100001.0
2005-07-04 13:57:00,195.868,195.916,195.832,195.887,38500000.0
2005-07-04 13:58:00,195.876,195.971,195.85,195.971,50300000.0
2005-07-04 13:59:00,195.931,195.985,195.931,195.985,32400000.0
2005-07-04 14:00:00,195.942,196.028,195.942,196.022,103599999.0
2005-07-04 14:01:00,195.987,196.007,195.956,195.966,46900000.0
2005-07-04 14:02:00,195.908,196.009,195.874,196.002,55900001.0
2005-07-04 14:03:00,195.972,196.012,195.951,196.009,42400000.0
2005-07-04 14:04:00,196.018,196.063,195.971,196.063,68600000.0
2005-07-04 14:05:00,196.08,196.118,196.003,196.118,118600000.0
2005-07-04 14:06:00,196.11,196.17,196.087,196.161,34400000.0
2005-07-04 14:07:00,196.175,196.175,196.118,196.142,38500000.0
2005-07-04 14:08:00,196.151,196.162,196.098,196.145,55000000.0
2005-07-04 14:09:00,196.148,196.246,196.141,196.205,64500000.0
2005-07-04 14:10:00,196.168,196.222,196.168,196.198,49800000.0
2005-07-04 14:11:00,196.197,196.225,196.152,196.187,57000001.0
2005-07-04 14:12:00,196.154,196.159,196.127,196.136,46000000.0
2005-07-04 14:13:00,196.125,196.145,196.055,196.055,107100001.0
2005-07-04 14:14:00,196.117,196.117,196.017,196.066,58300000.0
2005-07-04 14:15:00,196.064,196.098,196.034,196.078,64100000.0
2005-07-04 14:16:00,196.076,196.092,196.044,196.084,42800000.0
2005-07-04 14:17:00,196.059,196.105,196.059,196.088,49799999.0
2005-07-04 14:18:00,196.145,196.146,196.106,196.132,51600000.0
2005-07-04 14:19:00,196.139,196.147,196.081,196.129,66499999.0
2005-07-04 14:20:00,196.135,196.139,196.059,196.112,71700000.0
2005-07-04 14:21:00,196.073,196.16,196.073,196.15,59800000.0
2005-07-04 14:22:00,196.139,196.171,196.11,196.169,46600000.0
2005-07-04 14:23:00,196.125,196.222,196.109,196.201,61500001.0
2005-07-04 14:24:00,196.191,196.208,196.182,196.182,30000001.0
2005-07-04 14:25:00,196.202,196.257,196.182,196.247,72400000.0
2005-07-04 14:26:00,196.213,196.251,196.195,196.229,51700000.0
2005-07-04 14:27:00,196.227,196.253,196.192,196.253,72799999.0
2005-07-04 14:28:00,196.218,196.266,196.218,196.241,83000000.0
2005-07-04 14:29:00,196.237,196.255,196.205,196.254,65500000.0
2005-07-04 14:30:00,196.21,196.261,196.21,196.237,65600000.0
2005-07-04 14:31:00,196.235,196.25,196.193,196.221,58699999.0
2005-07-04 14:32:00,196.239,196.3,196.234,196.283,31200000.0
2005-07-04 14:33:00,196.273,196.342,196.262,196.297,74000001.0
2005-07-04 14:34:00,196.276,196.304,196.251,196.276,29800000.0
2005-07-04 14:35:00,196.269,196.313,196.245,196.281,61700000.0
2005-07-04 14:36:00,196.279,196.305,196.244,196.286,42600001.0
2005-07-04 14:37:00,196.26,196.294,196.237,196.237,94700000.0
2005-07-04 14:38:00,196.247,196.262,196.164,196.172,56300000.0
2005-07-04 14:39:00,196.188,196.279,196.188,196.26,45900000.0
2005-07-04 14:40:00,196.26,196.263,196.207,196.247,22100000.0
2005-07-04 14:41:00,196.23,196.23,196.176,196.176,41800000.0
2005-07-04 14:42:00,196.21,196.235,196.184,196.212,31100000.0
2005-07-04 14:43:00,196.225,196.253,196.202,196.244,51899999.0
2005-07-04 14:44:00,196.243,196.271,196.208,196.238,74100000.0
2005-07-04 14:45:00,196.245,196.265,196.21,196.235,70999999.0
2005-07-04 14:46:00,196.231,196.248,196.205,196.22,46000001.0
2005-07-04 14:47:00,196.217,196.217,196.178,196.184,62300000.0
2005-07-04 14:48:00,196.219,196.219,196.147,196.189,107600000.0
2005-07-04 14:49:00,196.163,196.204,196.152,196.173,71100000.0
2005-07-04 14:50:00,196.169,196.186,196.143,196.177,53000000.0
2005-07-04 14:51:00,196.19,196.204,196.148,196.2,44700000.0
2005-07-04 14:52:00,196.214,196.217,196.158,196.181,67200001.0
2005-07-04 14:53:00,196.205,196.216,196.121,196.15,44099999.0
2005-07-04 14:54:00,196.125,196.195,196.117,196.195,41200000.0
2005-07-04 14:55:00,196.219,196.219,196.159,196.185,57799999.0
2005-07-04 14:56:00,196.187,196.188,196.119,196.163,91700001.0
2005-07-04 14:57:00,196.202,196.218,196.171,196.204,40200000.0
2005-07-04 14:58:00,196.237,196.237,196.152,196.199,49200000.0
2005-07-04 14:59:00,196.203,196.284,196.202,196.284,59299999.0
2005-07-04 15:00:00,196.287,196.294,196.23,196.259,56100000.0
2005-07-04 15:01:00,196.269,196.3,196.252,196.252,56100001.0
2005-07-04 15:02:00,196.249,196.285,196.239,196.274,91000000.0
2005-07-04 15:03:00,196.261,196.31,196.261,196.292,27100000.0
2005-07-04 15:04:00,196.27,196.321,196.266,196.314,33400000.0
2005-07-04 15:05:00,196.319,196.322,196.277,196.291,43500001.0
2005-07-04 15:06:00,196.268,196.307,196.258,196.269,73700001.0
2005-07-04 15:07:00,196.287,196.318,196.274,196.318,28700000.0
2005-07-04 15:08:00,196.355,196.355,196.307,196.326,40700001.0
2005-07-04 15:09:00,196.329,196.353,196.315,196.338,28900000.0
2005-07-04 15:10:00,196.318,196.354,196.316,196.341,36700000.0
2005-07-04 15:11:00,196.315,196.343,196.305,196.343,34200000.0
2005-07-04 15:12:00,196.331,196.345,196.289,196.335,48500000.0
2005-07-04 15:13:00,196.315,196.333,196.249,196.333,62200001.0
2005-07-04 15:14:00,196.344,196.346,196.283,196.334,69000000.0
2005-07-04 15:15:00,196.292,196.308,196.251,196.263,62400000.0
2005-07-04 15:16:00,196.28,196.287,196.242,196.26,71300001.0
2005-07-04 15:17:00,196.266,196.298,196.241,196.298,30000000.0
2005-07-04 15:18:00,196.295,196.295,196.235,196.261,16300000.0
2005-07-04 15:19:00,196.256,196.289,196.219,196.273,36200000.0
2005-07-04 15:20:00,196.259,196.269,196.188,196.207,42400000.0
2005-07-04 15:21:00,196.232,196.244,196.201,196.235,28200000.0
2005-07-04 15:22:00,196.218,196.252,196.206,196.241,37000000.0
2005-07-04 15:23:00,196.213,196.244,196.205,196.21,33000000.0
2005-07-04 15:24:00,196.267,196.267,196.185,196.232,71400001.0
2005-07-04 15:25:00,196.256,196.262,196.215,196.245,67900000.0
2005-07-04 15:26:00,196.27,196.279,196.212,196.263,33300000.0
2005-07-04 15:27:00,196.2,196.269,196.2,196.234,49300000.0
2005-07-04 15:28:00,196.24,196.253,196.21,196.243,84199999.0
2005-07-04 15:29:00,196.251,196.251,196.171,196.197,77000000.0
2005-07-04 15:30:00,196.194,196.201,196.158,196.184,63500000.0
2005-07-04 15:31:00,196.126,196.177,196.111,196.136,61700000.0
2005-07-04 15:32:00,196.144,196.151,196.076,196.137,88400001.0
2005-07-04 15:33:00,196.106,196.106,196.058,196.084,13200000.0
2005-07-04 15:34:00,196.084,196.106,196.013,196.013,57500000.0
2005-07-04 15:35:00,196.042,196.053,195.973,195.973,52700000.0
2005-07-04 15:36:00,195.953,196.025,195.917,196.025,70100000.0
2005-07-04 15:37:00,196.015,196.016,195.951,196.008,54300000.0
2005-07-04 15:38:00,195.986,196.03,195.961,196.017,38500000.0
2005-07-04 15:39:00,196.015,196.025,195.962,195.962,76200000.0
2005-07-04 15:40:00,195.973,196.042,195.973,196.042,44600000.0
2005-07-04 15:41:00,196.042,196.042,195.967,195.989,37800000.0
2005-07-04 15:42:00,196.022,196.035,195.986,195.995,100100002.0
2005-07-04 15:43:00,196.014,196.015,195.996,196.005,54500000.0
2005-07-04 15:44:00,195.985,196.047,195.969,196.046,69500001.0
2005-07-04 15:45:00,195.992,196.067,195.992,196.035,19200000.0
2005-07-04 15:46:00,196.025,196.043,195.987,196.016,50900001.0
2005-07-04 15:47:00,195.976,196.034,195.961,195.979,47600000.0
2005-07-04 15:48:00,195.99,196.017,195.945,195.985,64300000.0
2005-07-04 15:49:00,196.002,196.012,195.965,196.005,34900000.0
2005-07-04 15:50:00,196.018,196.045,195.974,196.024,55100000.0
2005-07-04 15:51:00,196.05,196.058,195.994,196.041,78500000.0
2005-07-04 15:52:00,196.023,196.064,196.0,196.04,34300000.0
2005-07-04 15:53:00,196.06,196.068,195.996,196.016,76800001.0
2005-07-04 15:54:00,196.051,196.057,196.016,196.041,64400000.0
2005-07-04 15:55:00,196.02,196.071,196.017,196.059,73800001.0
2005-07-04 15:56:00,196.021,196.043,195.991,196.032,20100000.0
2005-07-04 15:57:00,196.02,196.05,195.942,195.942,72099999.0
2005-07-04 15:58:00,195.974,195.996,195.955,195.992,61000000.0
2005-07-04 15:59:00,196.001,196.008,195.943,195.988,32800000.0
2005-07-04 16:00:00,195.987,195.996,195.924,195.945,61300000.0
2005-07-04 16:01:00,195.946,195.952,195.907,195.934,54500000.0
2005-07-04 16:02:00,195.918,195.978,195.887,195.936,50000001.0
2005-07-04 16:03:00,195.966,196.047,195.961,196.047,41200000.0
2005-07-04 16:04:00,196.016,196.025,195.98,195.997,39700000.0
2005-07-04 16:05:00,195.995,196.015,195.92,195.92,40700000.0
2005-07-04 16:06:00,195.965,196.013,195.961,195.963,56400001.0
2005-07-04 16:07:00,195.955,196.031,195.948,195.978,34200000.0
2005-07-04 16:08:00,195.96,196.034,195.956,196.029,25100000.0
2005-07-04 16:09:00,196.048,196.077,196.018,196.077,46400000.0
2005-07-04 16:10:00,196.037,196.089,196.026,196.088,23500000.0
2005-07-04 16:11:00,196.084,196.091,196.004,196.004,37600000.0
2005-07-04 16:12:00,196.05,196.05,195.948,195.952,37600001.0
2005-07-04 16:13:00,196.007,196.019,195.954,195.979,54800000.0
2005-07-04 16:14:00,195.989,195.993,195.938,195.966,24600000.0
2005-07-04 16:15:00,195.955,196.02,195.946,195.998,47800000.0
2005-07-04 16:16:00,195.98,195.98,195.928,195.969,65900001.0
2005-07-04 16:17:00,195.978,196.009,195.941,195.997,87000001.0
2005-07-04 16:18:00,195.99,196.043,195.99,196.003,31500000.0
2005-07-04 16:19:00,196.004,196.014,195.984,195.984,34700000.0
2005-07-04 16:20:00,195.995,196.046,195.995,195.997,67900000.0
2005-07-04 16:21:00,196.029,196.065,196.008,196.039,55000000.0
2005-07-04 16:22:00,196.089,196.097,196.02,196.082,90600000.0
2005-07-04 16:23:00,196.064,196.081,196.032,196.032,88199999.0
2005-07-04 16:24:00,196.094,196.094,196.037,196.037,43600000.0
2005-07-04 16:25:00,196.05,196.086,196.048,196.083,51100000.0
2005-07-04 16:26:00,196.083,196.125,196.063,196.125,63200001.0
2005-07-04 16:27:00,196.125,196.133,196.069,196.099,18000000.0
2005-07-04 16:28:00,196.09,196.149,196.081,196.136,53900000.0
2005-07-04 16:29:00,196.084,196.157,196.069,196.157,50700000.0
2005-07-04 16:30:00,196.116,196.206,196.112,196.178,85800000.0
2005-07-04 16:31:00,196.167,196.173,196.091,196.114,36600000.0
2005-07-04 16:32:00,196.115,196.135,196.086,196.135,67300001.0
2005-07-04 16:33:00,196.122,196.153,196.109,196.153,39400000.0
2005-07-04 16:34:00,196.173,196.19,196.131,196.185,36100000.0
2005-07-04 16:35:00,196.175,196.242,196.156,196.214,51300000.0
2005-07-04 16:36:00,196.202,196.29,196.202,196.276,42100000.0
2005-07-04 16:37:00,196.252,196.283,196.233,196.273,78999999.0
2005-07-04 16:38:00,196.28,196.298,196.22,196.263,48300001.0
2005-07-04 16:39:00,196.305,196.321,196.244,196.286,49299999.0
2005-07-04 16:40:00,196.275,196.288,196.229,196.245,46500000.0
2005-07-04 16:41:00,196.228,196.243,196.184,196.243,110000002.0
2005-07-04 16:42:00,196.241,196.278,196.218,196.265,34500000.0
2005-07-04 16:43:00,196.252,196.264,196.212,196.246,54100000.0
2005-07-04 16:44:00,196.241,196.27,196.161,196.161,39900000.0
2005-07-04 16:45:00,196.251,196.28,196.23,196.28,57300001.0
2005-07-04 16:46:00,196.298,196.323,196.223,196.268,51100000.0
2005-07-04 16:47:00,196.293,196.35,196.275,196.35,101300000.0
2005-07-04 16:48:00,196.352,196.362,196.264,196.282,53100000.0
2005-07-04 16:49:00,196.256,196.3,196.23,196.25,89000000.0
2005-07-04 16:50:00,196.227,196.289,196.219,196.289,52900000.0
2005-07-04 16:51:00,196.285,196.346,196.28,196.344,88100001.0
2005-07-04 16:52:00,196.326,196.369,196.3,196.369,33500000.0
2005-07-04 16:53:00,196.335,196.402,196.335,196.378,95400000.0
2005-07-04 16:54:00,196.409,196.435,196.365,196.411,25500000.0
2005-07-04 16:55:00,196.409,196.48,196.405,196.423,37700000.0
2005-07-04 16:56:00,196.407,196.426,196.37,196.404,96899998.0
2005-07-04 16:57:00,196.408,196.455,196.374,196.396,45500000.0
2005-07-04 16:58:00,196.432,196.432,196.363,196.403,46700000.0
2005-07-04 16:59:00,196.35,196.491,196.35,196.488,64300000.0
2005-07-04 17:00:00,196.479,196.481,196.407,196.415,17700000.0
2005-07-04 17:01:00,196.442,196.464,196.386,196.425,37000000.0
2005-07-04 17:02:00,196.416,196.477,196.399,196.477,34800000.0
2005-07-04 17:03:00,196.442,196.454,196.376,196.41,72700000.0
2005-07-04 17:04:00,196.43,196.455,196.388,196.419,60700000.0
2005-07-04 17:05:00,196.373,196.42,196.37,196.39,28400000.0
2005-07-04 17:06:00,196.388,196.422,196.365,196.405,69300000.0
2005-07-04 17:07:00,196.402,196.405,196.31,196.353,43000000.0
2005-07-04 17:08:00,196.338,196.363,196.303,196.355,41100000.0
2005-07-04 17:09:00,196.34,196.353,196.287,196.303,97100000.0
2005-07-04 17:10:00,196.316,196.335,196.278,196.326,43900000.0
2005-07-04 17:11:00,196.347,196.364,196.291,196.363,74400000.0
2005-07-04 17:12:00,196.377,196.388,196.314,196.334,44600000.0
2005-07-04 17:13:00,196.382,196.409,196.333,196.371,44000000.0
2005-07-04 17:14:00,196.379,196.379,196.322,196.351,30000000.0
2005-07-04 17:15:00,196.431,196.431,196.331,196.388,36000000.0
2005-07-04 17:16:00,196.36,196.447,196.314,196.444,37500000.0
2005-07-04 17:17:00,196.436,196.454,196.326,196.355,33900000.0
2005-07-04 17:18:00,196.374,196.39,196.336,196.336,47900000.0
2005-07-04 17:19:00,196.383,196.404,196.311,196.311,70100000.0
2005-07-04 17:20:00,196.333,196.444,196.333,196.412,57900000.0
2005-07-04 17:21:00,196.375,196.419,196.343,196.4,58200000.0
2005-07-04 17:22:00,196.388,196.444,196.366,196.442,32700000.0
2005-07-04 17:23:00,196.415,196.438,196.384,196.398,88799999.0
2005-07-04 17:24:00,196.412,196.435,196.381,196.411,30800000.0
2005-07-04 17:25:00,196.386,196.414,196.353,196.381,68400000.0
2005-07-04 17:26:00,196.367,196.403,196.346,196.379,28500000.0
2005-07-04 17:27:00,196.37,196.39,196.363,196.39,46300000.0
2005-07-04 17:28:00,196.392,196.395,196.307,196.307,48500000.0
2005-07-04 17:29:00,196.325,196.378,196.312,196.334,57700000.0
2005-07-04 17:30:00,196.329,196.353,196.297,196.338,66000001.0
2005-07-04 17:31:00,196.362,196.391,196.31,196.319,50799999.0
2005-07-04 17:32:00,196.323,196.387,196.323,196.385,55500000.0
2005-07-04 17:33:00,196.354,196.409,196.354,196.372,36800000.0
2005-07-04 17:34:00,196.387,196.399,196.343,196.376,36300000.0
2005-07-04 17:35:00,196.377,196.394,196.323,196.373,45400000.0
2005-07-04 17:36:00,196.397,196.403,196.33,196.391,88200000.0
2005-07-04 17:37:00,196.383,196.384,196.353,196.378,44500000.0
2005-07-04 17:38:00,196.348,196.376,196.334,196.368,45200000.0
2005-07-04 17:39:00,196.353,196.378,196.338,196.378,42600001.0
2005-07-04 17:40:00,196.384,196.384,196.33,196.34,71000000.0
2005-07-04 17:41:00,196.356,196.374,196.321,196.322,45900000.0
2005-07-04 17:42:00,196.387,196.393,196.297,196.298,34700000.0
2005-07-04 17:43:00,196.312,196.337,196.283,196.321,46900001.0
2005-07-04 17:44:00,196.297,196.367,196.278,196.361,68700000.0
2005-07-04 17:45:00,196.338,196.338,196.285,196.285,32500000.0
2005-07-04 17:46:00,196.347,196.347,196.281,196.327,67600000.0
2005-07-04 17:47:00,196.34,196.34,196.293,196.322,53800000.0
2005-07-04 17:48:00,196.323,196.337,196.3,196.3,82900000.0
2005-07-04 17:49:00,196.318,196.338,196.287,196.338,51200000.0
2005-07-04 17:50:00,196.357,196.359,196.289,196.289,68400001.0
2005-07-04 17:51:00,196.35,196.35,196.319,196.32,47599999.0
2005-07-04 17:52:00,196.315,196.315,196.276,196.284,20100000.0
2005-07-04 17:53:00,196.284,196.308,196.245,196.308,73100000.0
2005-07-04 17:54:00,196.312,196.317,196.254,196.267,73300001.0
2005-07-04 17:55:00,196.291,196.297,196.239,196.282,48400000.0
2005-07-04 17:56:00,196.277,196.299,196.222,196.278,31800000.0
2005-07-04 17:57:00,196.284,196.309,196.245,196.279,44300000.0
2005-07-04 17:58:00,196.282,196.318,196.267,196.299,29500000.0
2005-07-04 17:59:00,196.307,196.327,196.265,196.327,57499999.0
2005-07-04 18:00:00,196.398,196.398,196.214,196.275,64000001.0
2005-07-04 18:01:00,196.305,196.305,196.191,196.24,541899997.0
2005-07-04 18:02:00,196.283,196.328,196.281,196.301,822600002.0
2005-07-04 18:03:00,196.3,196.342,196.237,196.248,603500001.0
2005-07-04 18:04:00,196.26,196.308,196.209,196.256,543200002.0
2005-07-04 18:05:00,196.269,196.275,196.206,196.206,716399999.0
2005-07-04 18:06:00,196.201,196.274,196.185,196.252,646900003.0
2005-07-04 18:07:00,196.27,196.319,196.241,196.248,821099998.0
2005-07-04 18:08:00,196.269,196.34,196.245,196.323,634099999.0
2005-07-04 18:09:00,196.32,196.342,196.236,196.256,528799999.0
2005-07-04 18:10:00,196.263,196.317,196.263,196.291,576299998.0
2005-07-04 18:11:00,196.296,196.331,196.288,196.309,384699999.0
2005-07-04 18:12:00,196.32,196.343,196.275,196.281,268700000.0
2005-07-04 18:13:00,196.268,196.333,196.258,196.269,469800001.0
2005-07-04 18:14:00,196.252,196.287,196.162,196.181,756900002.0
2005-07-04 18:15:00,196.252,196.261,196.158,196.235,639499998.0
2005-07-04 18:16:00,196.245,196.27,196.2,196.27,634099998.0
2005-07-04 18:17:00,196.286,196.286,196.208,196.209,278500000.0
2005-07-04 18:18:00,196.222,196.266,196.21,196.262,415400000.0
2005-07-04 18:19:00,196.256,196.286,196.203,196.238,513399997.0
2005-07-04 18:20:00,196.268,196.29,196.195,196.259,563000004.0
2005-07-04 18:21:00,196.27,196.28,196.201,196.252,576600001.0
2005-07-04 18:22:00,196.234,196.272,196.168,196.222,554600000.0
2005-07-04 18:23:00,196.203,196.228,196.165,196.203,829299999.0
2005-07-04 18:24:00,196.17,196.199,196.128,196.16,596300000.0
2005-07-04 18:25:00,196.186,196.201,196.138,196.141,493300000.0
2005-07-04 18:26:00,196.178,196.226,196.172,196.195,386800002.0
2005-07-04 18:27:00,196.191,196.213,196.139,196.19,360000000.0
2005-07-04 18:28:00,196.161,196.219,196.156,196.219,476499998.0
2005-07-04 18:29:00,196.22,196.24,196.137,196.207,403799998.0
2005-07-04 18:30:00,196.207,196.254,196.154,196.229,314200000.0
2005-07-04 18:31:00,196.155,196.251,196.155,196.207,338400002.0
2005-07-04 18:32:00,196.204,196.271,196.175,196.245,438100002.0
2005-07-04 18:33:00,196.179,196.274,196.177,196.222,381200001.0
2005-07-04 18:34:00,196.231,196.289,196.175,196.205,491000000.0
2005-07-04 18:35:00,196.224,196.226,196.155,196.194,517700001.0
2005-07-04 18:36:00,196.205,196.228,196.18,196.195,280900000.0
2005-07-04 18:37:00,196.205,196.224,196.171,196.212,139900000.0
2005-07-04 18:38:00,196.224,196.253,196.21,196.249,140700000.0
2005-07-04 18:39:00,196.236,196.243,196.129,196.161,78100000.0
2005-07-04 18:40:00,196.137,196.173,196.096,196.14,318500002.0
2005-07-04 18:41:00,196.12,196.147,196.089,196.136,283000001.0
2005-07-04 18:42:00,196.111,196.147,196.066,196.095,197300000.0
2005-07-04 18:43:00,196.077,196.106,196.028,196.057,157200000.0
2005-07-04 18:44:00,196.064,196.086,196.046,196.062,241400001.0
2005-07-04 18:45:00,196.049,196.082,196.021,196.043,192000001.0
2005-07-04 18:46:00,196.051,196.075,196.034,196.039,183600000.0
2005-07-04 18:47:00,196.03,196.043,195.982,195.982,117400000.0
2005-07-04 18:48:00,196.035,196.079,196.013,196.029,158100001.0
2005-07-04 18:49:00,196.06,196.092,196.038,196.08,223199999.0
2005-07-04 18:50:00,196.085,196.145,196.05,196.145,283799999.0
2005-07-04 18:51:00,196.155,196.162,196.087,196.099,228599999.0
2005-07-04 18:52:00,196.105,196.115,196.067,196.106,282900000.0
2005-07-04 18:53:00,196.094,196.104,196.04,196.085,270300003.0
2005-07-04 18:54:00,196.078,196.107,196.032,196.087,179500002.0
2005-07-04 18:55:00,196.092,196.12,196.025,196.08,234099999.0
2005-07-04 18:56:00,196.082,196.082,196.045,196.048,60699999.0
2005-07-04 18:57:00,196.085,196.097,196.048,196.062,173700000.0
2005-07-04 18:58:00,196.061,196.097,196.054,196.081,283200001.0
2005-07-04 18:59:00,196.058,196.12,196.037,196.097,282999999.0
2005-07-04 19:00:00,196.11,196.142,196.068,196.093,71100000.0
2005-07-04 19:01:00,196.118,196.176,196.117,196.167,84299999.0
2005-07-04 19:02:00,196.171,196.177,196.119,196.119,231299998.0
2005-07-04 19:03:00,196.134,196.171,196.122,196.153,265800000.0
2005-07-04 19:04:00,196.152,196.196,196.113,196.113,163600001.0
2005-07-04 19:05:00,196.181,196.189,196.153,196.156,120400000.0
2005-07-04 19:06:00,196.15,196.194,196.117,196.183,373300001.0
2005-07-04 19:07:00,196.186,196.188,196.117,196.164,253599999.0
2005-07-04 19:08:00,196.158,196.172,196.114,196.142,365299999.0
2005-07-04 19:09:00,196.183,196.195,196.145,196.159,182600002.0
2005-07-04 19:10:00,196.161,196.19,196.156,196.184,181200002.0
2005-07-04 19:11:00,196.169,196.181,196.149,196.149,52500000.0
2005-07-04 19:12:00,196.167,196.182,196.097,196.097,69900000.0
2005-07-04 19:13:00,196.096,196.196,196.096,196.196,149600000.0
2005-07-04 19:14:00,196.193,196.193,196.126,196.142,225800000.0
2005-07-04 19:15:00,196.138,196.15,196.126,196.141,377600002.0
2005-07-04 19:16:00,196.168,196.168,196.12,196.127,69700000.0
2005-07-04 19:17:00,196.141,196.151,196.124,196.14,160299999.0
2005-07-04 19:18:00,196.132,196.162,196.132,196.148,191800000.0
2005-07-04 19:19:00,196.157,196.21,196.128,196.177,164199999.0
2005-07-04 19:20:00,196.172,196.192,196.145,196.155,203800000.0
2005-07-04 19:21:00,196.146,196.185,196.146,196.173,166300000.0
2005-07-04 19:22:00,196.153,196.194,196.116,196.138,116299999.0
2005-07-04 19:23:00,196.138,196.181,196.135,196.156,428200001.0
2005-07-04 19:24:00,196.167,196.185,196.098,196.125,84600000.0
2005-07-04 19:25:00,196.122,196.149,196.076,196.149,215199999.0
2005-07-04 19:26:00,196.15,196.155,196.094,196.098,412300000.0
2005-07-04 19:27:00,196.093,196.141,196.091,196.123,303499999.0
2005-07-04 19:28:00,196.105,196.108,196.05,196.108,194300000.0
2005-07-04 19:29:00,196.102,196.113,196.096,196.113,80600001.0
2005-07-04 19:30:00,196.114,196.149,196.087,196.124,272900000.0
2005-07-04 19:31:00,196.12,196.133,196.065,196.114,160600001.0
2005-07-04 19:32:00,196.114,196.139,196.08,196.108,477000000.0
2005-07-04 19:33:00,196.122,196.132,196.088,196.105,165000000.0
2005-07-04 19:34:00,196.097,196.106,196.075,196.09,197000000.0
2005-07-04 19:35:00,196.078,196.107,196.052,196.086,295699999.0
2005-07-04 19:36:00,196.096,196.103,196.062,196.093,267100003.0
2005-07-04 19:37:00,196.084,196.09,196.057,196.089,104300000.0
2005-07-04 19:38:00,196.055,196.096,196.04,196.092,200600000.0
2005-07-04 19:39:00,196.091,196.119,196.027,196.062,234500001.0
2005-07-04 19:40:00,196.068,196.097,196.028,196.08,238500001.0
2005-07-04 19:41:00,196.094,196.108,196.087,196.09,291399999.0
2005-07-04 19:42:00,196.05,196.085,196.046,196.072,136200000.0
2005-07-04 19:43:00,196.097,196.111,196.077,196.077,45400000.0
2005-07-04 19:44:00,196.063,196.089,196.057,196.06,201500000.0
2005-07-04 19:45:00,196.091,196.104,196.066,196.098,116700000.0
2005-07-04 19:46:00,196.108,196.129,196.089,196.129,164100003.0
2005-07-04 19:47:00,196.128,196.128,196.033,196.033,59500000.0
2005-07-04 19:48:00,196.086,196.098,196.018,196.082,229499999.0
2005-07-04 19:49:00,196.075,196.075,196.013,196.018,181299999.0
2005-07-04 19:50:00,196.013,196.073,196.011,196.015,145400002.0
2005-07-04 19:51:00,196.048,196.066,196.042,196.06,122300000.0
2005-07-04 19:52:00,196.065,196.074,195.98,196.001,109700000.0
2005-07-04 19:53:00,196.01,196.047,195.979,196.012,165199999.0
2005-07-04 19:54:00,196.062,196.083,196.001,196.05,157700000.0
2005-07-04 19:55:00,196.032,196.037,196.012,196.012,74800000.0
2005-07-04 19:56:00,196.011,196.078,196.01,196.014,171200000.0
2005-07-04 19:57:00,196.0,196.071,196.0,196.063,143700000.0
2005-07-04 19:58:00,196.075,196.105,196.032,196.064,261000002.0
2005-07-04 19:59:00,196.076,196.079,196.025,196.071,252000000.0
2005-07-04 20:00:00,196.144,196.15,196.064,196.073,80800001.0
2005-07-04 20:01:00,196.073,196.093,196.052,196.084,113300000.0
2005-07-04 20:02:00,196.073,196.081,196.026,196.057,128900000.0
2005-07-04 20:03:00,196.06,196.1,196.034,196.068,80600000.0
2005-07-04 20:04:00,196.064,196.082,196.025,196.072,133100000.0
2005-07-04 20:05:00,196.08,196.08,196.055,196.055,145900000.0
2005-07-04 20:06:00,196.043,196.069,196.01,196.051,189500000.0
2005-07-04 20:07:00,196.058,196.08,196.022,196.037,186799999.0
2005-07-04 20:08:00,196.038,196.091,196.036,196.074,148000000.0
2005-07-04 20:09:00,196.035,196.061,195.999,196.035,176799998.0
2005-07-04 20:10:00,196.033,196.075,196.009,196.05,153699999.0
2005-07-04 20:11:00,196.067,196.089,196.052,196.071,303300000.0
2005-07-04 20:12:00,196.061,196.088,196.061,196.063,499700000.0
2005-07-04 20:13:00,196.077,196.11,196.05,196.077,187700000.0
2005-07-04 20:14:00,196.072,196.105,196.048,196.088,199899997.0
2005-07-04 20:15:00,196.092,196.108,196.046,196.075,303000001.0
2005-07-04 20:16:00,196.069,196.108,196.021,196.029,198600000.0
2005-07-04 20:17:00,196.015,196.058,195.999,196.046,76500000.0
2005-07-04 20:18:00,196.05,196.077,196.044,196.062,130100001.0
2005-07-04 20:19:00,196.074,196.074,196.0,196.034,130200000.0
2005-07-04 20:20:00,196.031,196.055,196.031,196.041,332800000.0
2005-07-04 20:21:00,196.1,196.1,196.033,196.042,201700001.0
2005-07-04 20:22:00,196.039,196.069,196.015,196.015,267599999.0
2005-07-04 20:23:00,196.013,196.057,196.001,196.023,271600000.0
2005-07-04 20:24:00,196.043,196.051,195.991,196.003,137700000.0
2005-07-04 20:25:00,196.005,196.059,196.003,196.047,328099998.0
2005-07-04 20:26:00,196.05,196.063,195.995,196.003,347000000.0
2005-07-04 20:27:00,196.067,196.067,195.962,195.962,184200001.0
2005-07-04 20:28:00,195.961,196.049,195.961,195.973,345399999.0
2005-07-04 20:29:00,195.971,196.0,195.931,195.946,518400000.0
2005-07-04 20:30:00,195.997,196.02,195.964,195.978,525200002.0
2005-07-04 20:31:00,195.991,196.022,195.977,195.992,490200003.0
2005-07-04 20:32:00,195.993,195.998,195.972,195.985,506599998.0
2005-07-04 20:33:00,196.008,196.008,195.962,195.976,201899999.0
2005-07-04 20:34:00,195.99,196.013,195.952,195.952,135899999.0
2005-07-04 20:35:00,195.95,196.008,195.95,196.001,72200000.0
2005-07-04 20:36:00,195.998,196.017,195.988,196.002,163100001.0
2005-07-04 20:37:00,196.001,196.04,195.959,196.017,66500000.0
2005-07-04 20:38:00,195.992,196.006,195.957,195.989,213600000.0
2005-07-04 20:39:00,195.94,195.997,195.93,195.997,217699998.0
2005-07-04 20:40:00,196.02,196.02,195.977,196.007,392800001.0
2005-07-04 20:41:00,196.002,196.024,195.992,196.01,134300000.0
2005-07-04 20:42:00,196.017,196.036,195.994,196.002,240200002.0
2005-07-04 20:43:00,195.993,196.033,195.977,196.0,285000000.0
2005-07-04 20:44:00,195.991,196.004,195.965,196.001,366799999.0
2005-07-04 20:45:00,196.019,196.019,195.987,195.997,336900000.0
2005-07-04 20:46:00,195.998,196.019,195.969,195.99,229199998.0
2005-07-04 20:47:00,195.99,196.017,195.959,195.994,201800000.0
2005-07-04 20:48:00,196.008,196.02,195.993,196.0,196100000.0
2005-07-04 20:49:00,196.013,196.013,195.992,196.004,99800000.0
2005-07-04 20:50:00,195.991,196.013,195.981,195.983,382099999.0
2005-07-04 20:51:00,195.998,196.035,195.998,196.035,156200000.0
2005-07-04 20:52:00,196.025,196.025,195.964,196.015,78100000.0
2005-07-04 20:53:00,196.017,196.027,195.959,196.001,274200001.0
2005-07-04 20:54:00,195.998,196.017,195.99,196.017,140099999.0
2005-07-04 20:55:00,196.025,196.031,195.975,196.019,312199999.0
2005-07-04 20:56:00,196.011,196.041,196.008,196.029,200900000.0
2005-07-04 20:57:00,195.98,196.015,195.96,195.972,379300001.0
2005-07-04 20:58:00,195.969,196.045,195.969,196.031,363999999.0
2005-07-04 20:59:00,196.039,196.051,196.034,196.051,522700000.0
2005-07-04 21:00:00,196.024,196.031,196.005,196.007,450700000.0
2005-07-04 21:01:00,196.002,196.014,195.983,195.983,359800000.0
2005-07-04 21:02:00,195.976,195.993,195.965,195.98,275400001.0
2005-07-04 21:03:00,195.983,196.004,195.982,195.988,272900000.0
2005-07-04 21:04:00,196.007,196.007,195.98,195.995,89900000.0
2005-07-04 21:05:00,195.999,196.014,195.99,195.995,143899999.0
2005-07-04 21:06:00,195.994,196.001,195.981,195.993,119500000.0
2005-07-04 21:07:00,196.016,196.038,195.96,195.964,214900001.0
2005-07-04 21:08:00,195.975,196.033,195.969,196.032,183500001.0
2005-07-04 21:09:00,196.051,196.07,195.989,196.04,70800000.0
2005-07-04 21:10:00,196.038,196.038,196.007,196.016,119500000.0
2005-07-04 21:11:00,196.024,196.047,196.024,196.027,99900000.0
2005-07-04 21:12:00,196.029,196.044,196.025,196.03,87600001.0
2005-07-04 21:13:00,196.051,196.07,196.038,196.046,116000000.0
2005-07-04 21:14:00,196.028,196.039,195.995,195.995,374500001.0
2005-07-04 21:15:00,196.021,196.058,196.013,196.038,324900001.0
2005-07-04 21:16:00,196.034,196.049,195.987,196.049,96499999.0
2005-07-04 21:17:00,196.055,196.067,196.011,196.046,254800002.0
2005-07-04 21:18:00,196.026,196.067,196.009,196.039,220400001.0
2005-07-04 21:19:00,196.068,196.077,196.023,196.061,183400000.0
2005-07-04 21:20:00,196.076,196.085,196.051,196.082,334399998.0
2005-07-04 21:21:00,196.05,196.075,196.041,196.041,195900000.0
2005-07-04 21:22:00,196.041,196.09,196.027,196.073,148200000.0
2005-07-04 21:23:00,196.084,196.093,196.048,196.055,136000000.0
2005-07-04 21:24:00,196.065,196.078,196.036,196.051,168899999.0
2005-07-04 21:25:00,196.074,196.122,196.051,196.085,271100001.0
2005-07-04 21:26:00,196.093,196.103,196.044,196.09,137699999.0
2005-07-04 21:27:00,196.1,196.102,196.084,196.102,200900000.0
2005-07-04 21:28:00,196.11,196.127,196.092,196.103,85700001.0
2005-07-04 21:29:00,196.108,196.123,196.096,196.117,71800000.0
2005-07-04 21:30:00,196.119,196.154,196.106,196.151,156999999.0
2005-07-04 21:31:00,196.127,196.13,196.064,196.064,92700000.0
2005-07-04 21:32:00,196.057,196.123,196.057,196.085,99100000.0
2005-07-04 21:33:00,196.089,196.132,196.084,196.126,135300000.0
2005-07-04 21:34:00,196.139,196.143,196.118,196.121,138000001.0
2005-07-04 21:35:00,196.119,196.123,196.095,196.113,14700000.0
2005-07-04 21:36:00,196.111,196.152,196.082,196.082,90600001.0
2005-07-04 21:37:00,196.094,196.168,196.094,196.125,113899999.0
2005-07-04 21:38:00,196.127,196.151,196.108,196.128,55500001.0
2005-07-04 21:39:00,196.119,196.154,196.104,196.135,97599999.0
2005-07-04 21:40:00,196.118,196.201,196.111,196.196,39800000.0
2005-07-04 21:41:00,196.17,196.197,196.129,196.193,15600000.0
2005-07-04 21:42:00,196.162,196.177,196.128,196.171,129200000.0
2005-07-04 21:43:00,196.197,196.198,196.142,196.178,85800001.0
2005-07-04 21:44:00,196.183,196.206,196.16,196.184,190600000.0
2005-07-04 21:45:00,196.161,196.187,196.134,196.186,57800000.0
2005-07-04 21:46:00,196.172,196.203,196.13,196.153,105799999.0
2005-07-04 21:47:00,196.152,196.173,196.108,196.134,81900000.0
2005-07-04 21:48:00,196.141,196.19,196.139,196.19,157500001.0
2005-07-04 21:49:00,196.156,196.2,196.134,196.166,39100000.0
2005-07-04 21:50:00,196.189,196.193,196.13,196.161,34800000.0
2005-07-04 21:51:00,196.181,196.194,196.115,196.191,131400000.0
2005-07-04 21:52:00,196.207,196.225,196.158,196.16,92200001.0
2005-07-04 21:53:00,196.189,196.23,196.189,196.22,37400000.0
2005-07-04 21:54:00,196.221,196.234,196.147,196.208,93300000.0
2005-07-04 21:55:00,196.225,196.242,196.215,196.225,60200000.0
2005-07-04 21:56:00,196.205,196.205,196.16,196.16,39500000.0
2005-07-04 21:57:00,196.189,196.201,196.18,196.18,53400000.0
2005-07-04 21:58:00,196.18,196.257,196.169,196.247,26600000.0
2005-07-04 21:59:00,196.26,196.26,196.198,196.23,135699999.0
2005-07-04 22:00:00,196.22,196.244,196.169,196.237,183500001.0
2005-07-04 22:01:00,196.24,196.26,196.233,196.25,231900002.0
2005-07-04 22:02:00,196.241,196.257,196.238,196.24,190300000.0
2005-07-04 22:03:00,196.247,196.253,196.237,196.237,74800000.0
2005-07-04 22:04:00,196.236,196.248,196.187,196.235,118600001.0
2005-07-04 22:05:00,196.244,196.248,196.223,196.223,99700002.0
2005-07-04 22:06:00,196.225,196.25,196.223,196.244,36200000.0
2005-07-04 22:07:00,196.263,196.276,196.24,196.24,56500000.0
2005-07-04 22:08:00,196.218,196.226,196.165,196.165,53000000.0
2005-07-04 22:09:00,196.232,196.251,196.227,196.235,27800000.0
2005-07-04 22:10:00,196.233,196.264,196.221,196.26,55000000.0
2005-07-04 22:11:00,196.274,196.274,196.245,196.267,115799999.0
2005-07-04 22:12:00,196.293,196.293,196.254,196.276,68500000.0
2005-07-04 22:13:00,196.266,196.27,196.251,196.251,38800000.0
2005-07-04 22:14:00,196.246,196.247,196.24,196.24,52600000.0
2005-07-04 22:15:00,196.226,196.257,196.178,196.2,249900004.0
2005-07-04 22:16:00,196.21,196.243,196.174,196.174,222200000.0
2005-07-04 22:17:00,196.176,196.244,196.176,196.222,62800000.0
2005-07-04 22:18:00,196.226,196.261,196.22,196.261,82400000.0
2005-07-04 22:19:00,196.233,196.277,196.225,196.247,63000000.0
2005-07-04 22:20:00,196.242,196.253,196.223,196.253,75700000.0
2005-07-04 22:21:00,196.255,196.255,196.204,196.243,43000001.0
2005-07-04 22:22:00,196.247,196.249,196.191,196.244,36300000.0
2005-07-04 22:23:00,196.239,196.239,196.197,196.236,63000000.0
2005-07-04 22:24:00,196.27,196.27,196.159,196.184,76599999.0
2005-07-04 22:25:00,196.183,196.231,196.183,196.222,69200000.0
2005-07-04 22:26:00,196.219,196.235,196.166,196.166,55000000.0
2005-07-04 22:27:00,196.196,196.22,196.17,196.199,203299999.0
2005-07-04 22:28:00,196.216,196.234,196.195,196.226,63400000.0
2005-07-04 22:29:00,196.193,196.215,196.157,196.199,241600003.0
2005-07-04 22:30:00,196.228,196.237,196.205,196.237,54000000.0
2005-07-04 22:31:00,196.227,196.236,196.213,196.224,53300000.0
2005-07-04 22:32:00,196.22,196.229,196.162,196.225,71200000.0
2005-07-04 22:33:00,196.254,196.254,196.227,196.228,230500001.0
2005-07-04 22:34:00,196.231,196.246,196.214,196.24,311000001.0
2005-07-04 22:35:00,196.243,196.243,196.182,196.198,51200000.0
2005-07-04 22:36:00,196.229,196.229,196.165,196.165,106200001.0
2005-07-04 22:37:00,196.15,196.207,196.15,196.207,88500000.0
2005-07-04 22:38:00,196.233,196.233,196.175,196.175,21600000.0
2005-07-04 22:39:00,196.19,196.214,196.163,196.208,45300000.0
2005-07-04 22:40:00,196.212,196.228,196.136,196.191,96200001.0
2005-07-04 22:41:00,196.2,196.22,196.2,196.217,68499999.0
2005-07-04 22:42:00,196.202,196.202,196.164,196.189,19100000.0
2005-07-04 22:43:00,196.187,196.194,196.174,196.18,63700000.0
2005-07-04 22:44:00,196.208,196.248,196.162,196.228,105900000.0
2005-07-04 22:45:00,196.229,196.284,196.215,196.284,112100000.0
2005-07-04 22:46:00,196.292,196.308,196.231,196.307,55200000.0
2005-07-04 22:47:00,196.308,196.335,196.302,196.312,53900000.0
2005-07-04 22:48:00,196.319,196.341,196.318,196.318,105399999.0
2005-07-04 22:49:00,196.319,196.331,196.284,196.284,41000000.0
2005-07-04 22:50:00,196.266,196.3,196.248,196.278,72000001.0
2005-07-04 22:51:00,196.308,196.315,196.236,196.277,88700000.0
2005-07-04 22:52:00,196.283,196.313,196.283,196.302,57799999.0
2005-07-04 22:53:00,196.296,196.307,196.234,196.289,106499999.0
2005-07-04 22:54:00,196.278,196.279,196.261,196.277,60600000.0
2005-07-04 22:55:00,196.264,196.288,196.24,196.282,82100001.0
2005-07-04 22:56:00,196.279,196.312,196.253,196.294,110900000.0
2005-07-04 22:57:00,196.322,196.329,196.259,196.259,32300000.0
2005-07-04 22:58:00,196.256,196.318,196.248,196.314,29900000.0
2005-07-04 22:59:00,196.304,196.335,196.29,196.324,60100000.0
2005-07-04 23:00:00,196.307,196.334,196.271,196.324,56799999.0
2005-07-04 23:01:00,196.365,196.366,196.303,196.336,40200000.0
2005-07-04 23:02:00,196.329,196.331,196.303,196.327,39900000.0
2005-07-04 23:03:00,196.327,196.348,196.263,196.318,40100000.0
2005-07-04 23:04:00,196.316,196.338,196.313,196.338,62100000.0
2005-07-04 23:05:00,196.301,196.301,196.223,196.262,45900001.0
2005-07-04 23:06:00,196.257,196.257,196.196,196.24,71800000.0
2005-07-04 23:07:00,196.233,196.237,196.221,196.221,33200000.0
2005-07-04 23:08:00,196.242,196.249,196.179,196.242,13100000.0
2005-07-04 23:09:00,196.231,196.231,196.191,196.224,71299998.0
2005-07-04 23:10:00,196.207,196.234,196.168,196.228,57000001.0
2005-07-04 23:11:00,196.227,196.23,196.2,196.22,47000000.0
2005-07-04 23:12:00,196.165,196.222,196.157,196.217,86000000.0
2005-07-04 23:13:00,196.221,196.228,196.191,196.191,27100000.0
2005-07-04 23:14:00,196.203,196.215,196.185,196.21,61700001.0
2005-07-04 23:15:00,196.211,196.224,196.18,196.196,54300000.0
2005-07-04 23:16:00,196.136,196.178,196.136,196.177,40600000.0
2005-07-04 23:17:00,196.171,196.187,196.14,196.187,27500000.0
2005-07-04 23:18:00,196.208,196.213,196.185,196.199,43100000.0
2005-07-04 23:19:00,196.186,196.205,196.181,196.202,40800000.0
2005-07-04 23:20:00,196.208,196.208,196.185,196.192,62300001.0
2005-07-04 23:21:00,196.203,196.248,196.151,196.248,86000000.0
2005-07-04 23:22:00,196.247,196.247,196.174,196.216,44600000.0
2005-07-04 23:23:00,196.203,196.218,196.183,196.206,36900000.0
2005-07-04 23:24:00,196.227,196.235,196.18,196.191,30000000.0
2005-07-04 23:25:00,196.195,196.21,196.182,196.198,41900000.0
2005-07-04 23:26:00,196.212,196.215,196.195,196.197,54400000.0
2005-07-04 23:27:00,196.165,196.216,196.154,196.212,50399999.0
2005-07-04 23:28:00,196.174,196.222,196.166,196.166,43700000.0
2005-07-04 23:29:00,196.16,196.218,196.16,196.206,47500000.0
2005-07-04 23:30:00,196.23,196.254,196.169,196.213,77700000.0
2005-07-04 23:31:00,196.186,196.205,196.153,196.154,51500000.0
2005-07-04 23:32:00,196.175,196.199,196.14,196.178,68200001.0
2005-07-04 23:33:00,196.143,196.168,196.116,196.116,37900000.0
2005-07-04 23:34:00,196.156,196.206,196.153,196.195,45200000.0
2005-07-04 23:35:00,196.204,196.204,196.142,196.177,69500001.0
2005-07-04 23:36:00,196.163,196.219,196.151,196.211,58600000.0
2005-07-04 23:37:00,196.185,196.185,196.111,196.12,81499999.0
2005-07-04 23:38:00,196.138,196.18,196.138,196.166,28200000.0
2005-07-04 23:39:00,196.197,196.197,196.122,196.163,56000000.0
2005-07-04 23:40:00,196.123,196.141,196.12,196.13,61800000.0
2005-07-04 23:41:00,196.141,196.151,196.116,196.132,23400000.0
2005-07-04 23:42:00,196.161,196.165,196.125,196.13,45900000.0
2005-07-04 23:43:00,196.118,196.164,196.118,196.157,38700000.0
2005-07-04 23:44:00,196.134,196.137,196.098,196.116,35900000.0
2005-07-04 23:45:00,196.131,196.14,196.085,196.119,69000000.0
2005-07-04 23:46:00,196.114,196.142,196.108,196.129,37300000.0
2005-07-04 23:47:00,196.134,196.139,196.088,196.116,57400000.0
2005-07-04 23:48:00,196.156,196.168,196.108,196.116,15600000.0
2005-07-04 23:49:00,196.103,196.125,196.091,196.11,61800000.0
2005-07-04 23:50:00,196.096,196.126,196.094,196.126,12600000.0
2005-07-04 23:51:00,196.1,196.142,196.064,196.142,68600000.0
2005-07-04 23:52:00,196.13,196.13,196.066,196.092,59100000.0
2005-07-04 23:53:00,196.105,196.142,196.097,196.097,36200000.0
2005-07-04 23:54:00,196.137,196.192,196.121,196.135,58599999.0
2005-07-04 23:55:00,196.132,196.221,196.119,196.221,93200000.0
2005-07-04 23:56:00,196.172,196.185,196.131,196.185,28100000.0
2005-07-04 23:57:00,196.185,196.202,196.128,196.168,46100000.0
2005-07-04 23:58:00,196.133,196.172,196.111,196.145,46500000.0
2005-07-04 23:59:00,196.153,196.166,196.139,196.142,39900000.0
2005-07-05 00:00:00,196.161,196.189,196.161,196.174,21100000.0
2005-07-05 00:01:00,196.146,196.228,196.146,196.179,41200000.0
2005-07-05 00:02:00,196.152,196.209,196.151,196.209,62300000.0
2005-07-05 00:03:00,196.128,196.177,196.128,196.177,23500000.0
2005-07-05 00:04:00,196.194,196.215,196.147,196.168,94399999.0
2005-07-05 00:05:00,196.18,196.183,196.116,196.134,37600000.0
2005-07-05 00:06:00,196.115,196.136,196.015,196.03,45000001.0
2005-07-05 00:07:00,196.087,196.138,196.036,196.088,64600000.0
2005-07-05 00:08:00,196.106,196.125,196.06,196.113,55100000.0
2005-07-05 00:09:00,196.063,196.122,196.038,196.115,39100000.0
2005-07-05 00:10:00,196.008,196.127,195.999,196.125,41900000.0
2005-07-05 00:11:00,196.076,196.144,196.061,196.104,83700002.0
2005-07-05 00:12:00,196.107,196.125,196.058,196.085,68000000.0
2005-07-05 00:13:00,196.153,196.165,196.037,196.058,59500000.0
2005-07-05 00:14:00,196.046,196.112,196.03,196.089,54400000.0
2005-07-05 00:15:00,196.064,196.123,196.064,196.104,38300000.0
2005-07-05 00:16:00,196.098,196.146,196.09,196.111,85800000.0
2005-07-05 00:17:00,196.102,196.102,196.031,196.031,57900000.0
2005-07-05 00:18:00,196.121,196.121,196.087,196.105,75899998.0
2005-07-05 00:19:00,196.133,196.163,196.111,196.163,50800000.0
2005-07-05 00:20:00,196.173,196.191,196.137,196.168,61100001.0
2005-07-05 00:21:00,196.216,196.228,196.14,196.162,71400001.0
2005-07-05 00:22:00,196.183,196.228,196.158,196.186,69399999.0
2005-07-05 00:23:00,196.23,196.252,196.214,196.25,18500000.0
2005-07-05 00:24:00,196.26,196.277,196.22,196.259,23800000.0
2005-07-05 00:25:00,196.291,196.295,196.216,196.216,47100000.0
2005-07-05 00:26:00,196.217,196.276,196.217,196.229,48300000.0
2005-07-05 00:27:00,196.22,196.262,196.213,196.262,99899999.0
2005-07-05 00:28:00,196.249,196.267,196.221,196.267,35300000.0
2005-07-05 00:29:00,196.241,196.259,196.207,196.232,57900000.0
2005-07-05 00:30:00,196.209,196.245,196.209,196.228,56800000.0
2005-07-05 00:31:00,196.236,196.252,196.165,196.185,73500000.0
2005-07-05 00:32:00,196.203,196.227,196.203,196.227,26500000.0
2005-07-05 00:33:00,196.244,196.247,196.191,196.23,16400000.0
2005-07-05 00:34:00,196.236,196.275,196.233,196.271,31700000.0
2005-07-05 00:35:00,196.272,196.284,196.244,196.279,37200000.0
2005-07-05 00:36:00,196.267,196.269,196.221,196.221,37800000.0
2005-07-05 00:37:00,196.274,196.274,196.224,196.236,47300000.0
2005-07-05 00:38:00,196.22,196.294,196.217,196.284,45900000.0
2005-07-05 00:39:00,196.254,196.303,196.242,196.295,34500000.0
2005-07-05 00:40:00,196.284,196.305,196.255,196.27,85899999.0
2005-07-05 00:41:00,196.252,196.302,196.249,196.297,62200000.0
2005-07-05 00:42:00,196.315,196.315,196.273,196.273,26800000.0
2005-07-05 00:43:00,196.288,196.31,196.268,196.286,51600001.0
2005-07-05 00:44:00,196.291,196.301,196.275,196.298,43300000.0
2005-07-05 00:45:00,196.293,196.301,196.266,196.301,63200000.0
2005-07-05 00:46:00,196.28,196.293,196.277,196.285,52499999.0
2005-07-05 00:47:00,196.293,196.293,196.203,196.225,53100000.0
2005-07-05 00:48:00,196.193,196.264,196.192,196.237,54000000.0
2005-07-05 00:49:00,196.245,196.283,196.227,196.257,57300000.0
2005-07-05 00:50:00,196.299,196.3,196.246,196.253,30900000.0
2005-07-05 00:51:00,196.271,196.31,196.253,196.296,60599999.0
2005-07-05 00:52:00,196.26,196.298,196.243,196.298,43400000.0
2005-07-05 00:53:00,196.273,196.331,196.253,196.289,67000000.0
2005-07-05 00:54:00,196.24,196.287,196.207,196.237,39500000.0
2005-07-05 00:55:00,196.27,196.342,196.27,196.319,56300000.0
2005-07-05 00:56:00,196.281,196.305,196.259,196.304,53800000.0
2005-07-05 00:57:00,196.319,196.355,196.296,196.355,69700000.0
2005-07-05 00:58:00,196.323,196.337,196.309,196.309,72900000.0
2005-07-05 00:59:00,196.329,196.337,196.3,196.313,40500001.0
2005-07-05 01:00:00,196.312,196.33,196.298,196.321,38700000.0
2005-07-05 01:01:00,196.324,196.336,196.293,196.296,40900001.0
2005-07-05 01:02:00,196.312,196.341,196.286,196.341,69500000.0
2005-07-05 01:03:00,196.335,196.345,196.282,196.322,83100000.0
2005-07-05 01:04:00,196.342,196.342,196.291,196.303,81800000.0
2005-07-05 01:05:00,196.323,196.345,196.302,196.342,72100000.0
2005-07-05 01:06:00,196.303,196.334,196.285,196.311,38200000.0
2005-07-05 01:07:00,196.312,196.35,196.303,196.35,31100000.0
2005-07-05 01:08:00,196.303,196.397,196.292,196.375,69900000.0
2005-07-05 01:09:00,196.395,196.426,196.365,196.426,33500000.0
2005-07-05 01:10:00,196.427,196.427,196.388,196.407,39400000.0
2005-07-05 01:11:00,196.452,196.47,196.397,196.418,81200000.0
2005-07-05 01:12:00,196.44,196.457,196.391,196.421,73600000.0
2005-07-05 01:13:00,196.466,196.468,196.334,196.334,31899999.0
2005-07-05 01:14:00,196.315,196.438,196.315,196.438,64400000.0
2005-07-05 01:15:00,196.457,196.473,196.391,196.471,70300000.0
2005-07-05 01:16:00,196.475,196.483,196.439,196.449,62600000.0
2005-07-05 01:17:00,196.445,196.475,196.421,196.456,63399999.0
2005-07-05 01:18:00,196.456,196.465,196.426,196.449,25800000.0
2005-07-05 01:19:00,196.465,196.468,196.388,196.405,24400000.0
2005-07-05 01:20:00,196.426,196.487,196.426,196.462,45000000.0
2005-07-05 01:21:00,196.471,196.49,196.447,196.471,68000000.0
2005-07-05 01:22:00,196.497,196.509,196.455,196.487,88000001.0
2005-07-05 01:23:00,196.518,196.526,196.462,196.476,32600000.0
2005-07-05 01:24:00,196.494,196.503,196.461,196.503,27000000.0
2005-07-05 01:25:00,196.497,196.497,196.449,196.473,28000000.0
2005-07-05 01:26:00,196.466,196.487,196.455,196.487,78000000.0
2005-07-05 01:27:00,196.496,196.496,196.448,196.463,39100000.0
2005-07-05 01:28:00,196.474,196.514,196.456,196.47,46900001.0
2005-07-05 01:29:00,196.453,196.507,196.445,196.505,75799999.0
2005-07-05 01:30:00,196.497,196.522,196.475,196.519,81500002.0
2005-07-05 01:31:00,196.51,196.519,196.474,196.5,29400000.0
2005-07-05 01:32:00,196.507,196.545,196.489,196.53,71500000.0
2005-07-05 01:33:00,196.524,196.539,196.492,196.518,80200000.0
2005-07-05 01:34:00,196.54,196.549,196.514,196.527,27400000.0
2005-07-05 01:35:00,196.518,196.542,196.496,196.496,40099999.0
2005-07-05 01:36:00,196.498,196.55,196.498,196.526,86299999.0
2005-07-05 01:37:00,196.544,196.55,196.514,196.517,32100001.0
2005-07-05 01:38:00,196.516,196.539,196.505,196.527,48500000.0
2005-07-05 01:39:00,196.506,196.564,196.495,196.541,70000000.0
2005-07-05 01:40:00,196.525,196.571,196.512,196.567,49800000.0
2005-07-05 01:41:00,196.562,196.562,196.507,196.531,34300000.0
2005-07-05 01:42:00,196.535,196.556,196.521,196.554,105499999.0
2005-07-05 01:43:00,196.545,196.562,196.508,196.544,47900001.0
2005-07-05 01:44:00,196.579,196.579,196.52,196.568,52600000.0
2005-07-05 01:45:00,196.577,196.582,196.509,196.526,62699999.0
2005-07-05 01:46:00,196.533,196.59,196.526,196.59,64100000.0
2005-07-05 01:47:00,196.567,196.612,196.546,196.612,49400000.0
2005-07-05 01:48:00,196.593,196.625,196.562,196.582,76500000.0
2005-07-05 01:49:00,196.573,196.608,196.548,196.585,56900000.0
2005-07-05 01:50:00,196.595,196.621,196.558,196.599,51400000.0
2005-07-05 01:51:00,196.62,196.679,196.604,196.675,31800000.0
2005-07-05 01:52:00,196.667,196.681,196.64,196.681,50100000.0
2005-07-05 01:53:00,196.634,196.662,196.606,196.646,51200000.0
2005-07-05 01:54:00,196.682,196.682,196.613,196.642,68100000.0
2005-07-05 01:55:00,196.63,196.654,196.608,196.633,83599999.0
2005-07-05 01:56:00,196.627,196.653,196.623,196.633,59399999.0
2005-07-05 01:57:00,196.642,196.642,196.595,196.619,30100000.0
2005-07-05 01:58:00,196.641,196.641,196.598,196.631,16800000.0
2005-07-05 01:59:00,196.595,196.651,196.569,196.607,61000001.0
2005-07-05 02:00:00,196.543,196.639,196.543,196.618,48700000.0
2005-07-05 02:01:00,196.571,196.582,196.546,196.546,41800000.0
2005-07-05 02:02:00,196.6,196.607,196.555,196.597,64199999.0
2005-07-05 02:03:00,196.612,196.612,196.525,196.564,72299999.0
2005-07-05 02:04:00,196.6,196.6,196.556,196.584,39200000.0
2005-07-05 02:05:00,196.609,196.625,196.564,196.604,51100000.0
2005-07-05 02:06:00,196.557,196.595,196.535,196.594,34500000.0
2005-07-05 02:07:00,196.587,196.587,196.544,196.563,46700000.0
2005-07-05 02:08:00,196.553,196.574,196.52,196.558,75199999.0
2005-07-05 02:09:00,196.528,196.572,196.516,196.569,36500000.0
2005-07-05 02:10:00,196.583,196.6,196.531,196.571,61100000.0
2005-07-05 02:11:00,196.597,196.603,196.546,196.573,64100000.0
2005-07-05 02:12:00,196.589,196.624,196.556,196.556,49500000.0
2005-07-05 02:13:00,196.529,196.632,196.52,196.626,51900000.0
2005-07-05 02:14:00,196.591,196.647,196.577,196.627,60700000.0
2005-07-05 02:15:00,196.64,196.643,196.57,196.608,60700000.0
2005-07-05 02:16:00,196.6,196.654,196.59,196.64,37100000.0
2005-07-05 02:17:00,196.586,196.634,196.586,196.621,54800000.0
2005-07-05 02:18:00,196.582,196.604,196.563,196.581,59000001.0
2005-07-05 02:19:00,196.534,196.591,196.53,196.544,78900000.0
2005-07-05 02:20:00,196.532,196.634,196.522,196.634,25600000.0
2005-07-05 02:21:00,196.555,196.58,196.527,196.557,61000001.0
2005-07-05 02:22:00,196.52,196.616,196.52,196.555,37500000.0
2005-07-05 02:23:00,196.555,196.572,196.532,196.56,30600000.0
2005-07-05 02:24:00,196.592,196.605,196.518,196.599,89700002.0
2005-07-05 02:25:00,196.576,196.576,196.518,196.553,27100000.0
2005-07-05 02:26:00,196.565,196.565,196.473,196.478,84300000.0
2005-07-05 02:27:00,196.473,196.554,196.467,196.508,44800000.0
2005-07-05 02:28:00,196.494,196.504,196.45,196.466,59300000.0
2005-07-05 02:29:00,196.507,196.522,196.407,196.415,33300000.0
2005-07-05 02:30:00,196.465,196.494,196.428,196.476,59500000.0
2005-07-05 02:31:00,196.501,196.513,196.468,196.484,63000000.0
2005-07-05 02:32:00,196.437,196.478,196.414,196.439,58800000.0
2005-07-05 02:33:00,196.452,196.472,196.383,196.472,48300000.0
2005-07-05 02:34:00,196.403,196.478,196.396,196.434,26500000.0
2005-07-05 02:35:00,196.433,196.444,196.381,196.444,29700000.0
2005-07-05 02:36:00,196.441,196.449,196.421,196.44,40500000.0
2005-07-05 02:37:00,196.466,196.481,196.414,196.456,18700000.0
2005-07-05 02:38:00,196.436,196.483,196.436,196.457,36500000.0
2005-07-05 02:39:00,196.441,196.515,196.431,196.495,70100001.0
2005-07-05 02:40:00,196.473,196.496,196.449,196.454,68100000.0
2005-07-05 02:41:00,196.494,196.495,196.437,196.485,56200000.0
2005-07-05 02:42:00,196.449,196.457,196.418,196.432,53000001.0
2005-07-05 02:43:00,196.431,196.462,196.421,196.462,68700000.0
2005-07-05 02:44:00,196.437,196.477,196.431,196.467,38400000.0
2005-07-05 02:45:00,196.475,196.479,196.425,196.431,86100000.0
2005-07-05 02:46:00,196.422,196.447,196.375,196.387,55500000.0
2005-07-05 02:47:00,196.427,196.467,196.36,196.416,65600000.0
2005-07-05 02:48:00,196.37,196.399,196.346,196.346,65500000.0
2005-07-05 02:49:00,196.342,196.39,196.317,196.342,64000000.0
2005-07-05 02:50:00,196.368,196.397,196.346,196.385,41000000.0
2005-07-05 02:51:00,196.457,196.457,196.36,196.367,39300000.0
2005-07-05 02:52:00,196.364,196.399,196.355,196.375,31400000.0
2005-07-05 02:53:00,196.366,196.401,196.347,196.374,55300000.0
2005-07-05 02:54:00,196.367,196.401,196.357,196.394,73100001.0
2005-07-05 02:55:00,196.408,196.43,196.375,196.415,29500000.0
2005-07-05 02:56:00,196.399,196.427,196.353,196.353,65600001.0
2005-07-05 02:57:00,196.419,196.424,196.347,196.351,29600000.0
2005-07-05 02:58:00,196.35,196.4,196.344,196.392,54500000.0
2005-07-05 02:59:00,196.32,196.397,196.316,196.379,55400000.0
2005-07-05 03:00:00,196.329,196.35,196.301,196.301,72600001.0
2005-07-05 03:01:00,196.343,196.382,196.318,196.368,70900001.0
2005-07-05 03:02:00,196.315,196.372,196.278,196.358,61900000.0
2005-07-05 03:03:00,196.283,196.35,196.266,196.325,42700000.0
2005-07-05 03:04:00,196.273,196.326,196.259,196.289,65300000.0
2005-07-05 03:05:00,196.273,196.298,196.254,196.256,53700000.0
2005-07-05 03:06:00,196.302,196.333,196.264,196.297,35600000.0
2005-07-05 03:07:00,196.307,196.325,196.255,196.278,51800000.0
2005-07-05 03:08:00,196.258,196.281,196.215,196.229,37100000.0
2005-07-05 03:09:00,196.26,196.278,196.23,196.268,74600001.0
2005-07-05 03:10:00,196.279,196.28,196.216,196.234,71099998.0
2005-07-05 03:11:00,196.237,196.282,196.211,196.247,45000000.0
2005-07-05 03:12:00,196.279,196.293,196.22,196.247,58499999.0
2005-07-05 03:13:00,196.265,196.304,196.252,196.276,37800000.0
2005-07-05 03:14:00,196.272,196.3,196.256,196.292,79600001.0
2005-07-05 03:15:00,196.279,196.309,196.259,196.304,38100000.0
2005-07-05 03:16:00,196.299,196.31,196.265,196.278,51599999.0
2005-07-05 03:17:00,196.301,196.303,196.233,196.29,66700000.0
2005-07-05 03:18:00,196.295,196.295,196.245,196.289,103000001.0
2005-07-05 03:19:00,196.287,196.292,196.224,196.268,36100000.0
2005-07-05 03:20:00,196.264,196.282,196.242,196.262,18100000.0
2005-07-05 03:21:00,196.27,196.288,196.236,196.288,37200000.0
2005-07-05 03:22:00,196.297,196.313,196.256,196.274,39600000.0
2005-07-05 03:23:00,196.281,196.297,196.247,196.275,90900000.0
2005-07-05 03:24:00,196.262,196.314,196.261,196.314,37500000.0
2005-07-05 03:25:00,196.306,196.362,196.283,196.358,38100000.0
2005-07-05 03:26:00,196.324,196.34,196.303,196.34,43500000.0
2005-07-05 03:27:00,196.325,196.368,196.298,196.344,106700001.0
2005-07-05 03:28:00,196.352,196.356,196.283,196.311,57100000.0
2005-07-05 03:29:00,196.335,196.346,196.318,196.33,51799999.0
2005-07-05 03:30:00,196.346,196.346,196.321,196.321,28400000.0
2005-07-05 03:31:00,196.335,196.335,196.253,196.287,47100000.0
2005-07-05 03:32:00,196.307,196.32,196.269,196.32,47500000.0
2005-07-05 03:33:00,196.33,196.334,196.305,196.327,35500000.0
2005-07-05 03:34:00,196.302,196.344,196.289,196.311,21900000.0
2005-07-05 03:35:00,196.332,196.353,196.289,196.312,78199999.0
2005-07-05 03:36:00,196.32,196.337,196.277,196.32,43400000.0
2005-07-05 03:37:00,196.281,196.321,196.268,196.284,48000000.0
2005-07-05 03:38:00,196.266,196.287,196.235,196.274,33700000.0
2005-07-05 03:39:00,196.273,196.305,196.244,196.276,31500000.0
2005-07-05 03:40:00,196.262,196.263,196.159,196.188,58000000.0
2005-07-05 03:41:00,196.2,196.208,196.155,196.171,64300000.0
2005-07-05 03:42:00,196.19,196.256,196.107,196.107,55500000.0
2005-07-05 03:43:00,196.085,196.178,196.079,196.113,79300000.0
2005-07-05 03:44:00,196.148,196.165,196.071,196.09,36700000.0
2005-07-05 03:45:00,196.113,196.12,196.077,196.112,70099999.0
2005-07-05 03:46:00,196.093,196.148,196.088,196.106,68400000.0
2005-07-05 03:47:00,196.135,196.175,196.106,196.137,68700001.0
2005-07-05 03:48:00,196.159,196.174,196.112,196.143,58799999.0
2005-07-05 03:49:00,196.162,196.174,196.103,196.111,46100000.0
2005-07-05 03:50:00,196.139,196.213,196.127,196.213,33900000.0
2005-07-05 03:51:00,196.217,196.237,196.168,196.168,31900000.0
2005-07-05 03:52:00,196.163,196.257,196.163,196.257,32700000.0
2005-07-05 03:53:00,196.241,196.269,196.238,196.262,83499999.0
2005-07-05 03:54:00,196.282,196.286,196.252,196.27,35700000.0
2005-07-05 03:55:00,196.28,196.284,196.226,196.255,34200000.0
2005-07-05 03:56:00,196.242,196.261,196.226,196.226,48000000.0
2005-07-05 03:57:00,196.277,196.299,196.254,196.28,53600000.0
2005-07-05 03:58:00,196.307,196.318,196.236,196.291,57899999.0
2005-07-05 03:59:00,196.279,196.295,196.267,196.274,26700000.0
2005-07-05 04:00:00,196.256,196.301,196.256,196.299,29800000.0
2005-07-05 04:01:00,196.304,196.325,196.302,196.303,22700000.0
2005-07-05 04:02:00,196.303,196.322,196.277,196.322,49800000.0
2005-07-05 04:03:00,196.326,196.336,196.269,196.323,29800000.0
2005-07-05 04:04:00,196.304,196.348,196.287,196.346,35100000.0
2005-07-05 04:05:00,196.357,196.369,196.313,196.327,58200000.0
2005-07-05 04:06:00,196.338,196.36,196.304,196.333,29400000.0
2005-07-05 04:07:00,196.316,196.342,196.301,196.325,43300000.0
2005-07-05 04:08:00,196.335,196.339,196.312,196.329,80900000.0
2005-07-05 04:09:00,196.331,196.347,196.31,196.31,72300000.0
2005-07-05 04:10:00,196.367,196.375,196.32,196.338,102399999.0
2005-07-05 04:11:00,196.372,196.396,196.353,196.378,62000000.0
2005-07-05 04:12:00,196.374,196.42,196.374,196.395,59600000.0
2005-07-05 04:13:00,196.384,196.386,196.321,196.354,58600000.0
2005-07-05 04:14:00,196.338,196.368,196.32,196.356,48200000.0
2005-07-05 04:15:00,196.33,196.33,196.303,196.318,52400000.0
2005-07-05 04:16:00,196.327,196.34,196.293,196.303,40500000.0
2005-07-05 04:17:00,196.293,196.363,196.287,196.327,33300000.0
2005-07-05 04:18:00,196.335,196.349,196.292,196.345,44100000.0
2005-07-05 04:19:00,196.372,196.375,196.27,196.293,27000000.0
2005-07-05 04:20:00,196.278,196.306,196.256,196.28,41700000.0
2005-07-05 04:21:00,196.254,196.29,196.254,196.281,44800000.0
2005-07-05 04:22:00,196.297,196.32,196.26,196.299,43600000.0
2005-07-05 04:23:00,196.272,196.295,196.247,196.287,74599999.0
2005-07-05 04:24:00,196.285,196.321,196.264,196.321,48200000.0
2005-07-05 04:25:00,196.287,196.317,196.26,196.312,46599999.0
2005-07-05 04:26:00,196.303,196.303,196.234,196.234,55199999.0
2005-07-05 04:27:00,196.262,196.304,196.231,196.289,59100000.0
2005-07-05 04:28:00,196.276,196.298,196.262,196.298,33900000.0
2005-07-05 04:29:00,196.305,196.308,196.285,196.291,16700000.0
2005-07-05 04:30:00,196.285,196.322,196.259,196.317,53400000.0
2005-07-05 04:31:00,196.31,196.31,196.258,196.278,42299999.0
2005-07-05 04:32:00,196.274,196.328,196.26,196.319,54900000.0
2005-07-05 04:33:00,196.314,196.329,196.293,196.307,101300002.0
2005-07-05 04:34:00,196.308,196.34,196.284,196.335,55899999.0
2005-07-05 04:35:00,196.353,196.36,196.33,196.352,33000000.0
2005-07-05 04:36:00,196.318,196.371,196.318,196.366,52600000.0
2005-07-05 04:37:00,196.352,196.364,196.317,196.328,89300001.0
2005-07-05 04:38:00,196.353,196.37,196.337,196.357,61500001.0
2005-07-05 04:39:00,196.331,196.38,196.307,196.38,57400001.0
2005-07-05 04:40:00,196.351,196.373,196.325,196.366,69600000.0
2005-07-05 04:41:00,196.355,196.377,196.317,196.377,56000000.0
2005-07-05 04:42:00,196.36,196.366,196.297,196.308,38600000.0
2005-07-05 04:43:00,196.327,196.371,196.313,196.343,73300001.0
2005-07-05 04:44:00,196.345,196.374,196.324,196.374,25300000.0
2005-07-05 04:45:00,196.325,196.359,196.323,196.359,57699999.0
2005-07-05 04:46:00,196.358,196.36,196.329,196.36,53600000.0
2005-07-05 04:47:00,196.341,196.399,196.338,196.399,66599999.0
2005-07-05 04:48:00,196.374,196.386,196.342,196.38,51000000.0
2005-07-05 04:49:00,196.379,196.388,196.338,196.388,51400000.0
2005-07-05 04:50:00,196.406,196.411,196.364,196.411,63400000.0
2005-07-05 04:51:00,196.431,196.433,196.371,196.382,55800000.0
2005-07-05 04:52:00,196.388,196.459,196.382,196.443,50700000.0
2005-07-05 04:53:00,196.448,196.458,196.403,196.433,51000000.0
2005-07-05 04:54:00,196.406,196.44,196.378,196.416,36100000.0
2005-07-05 04:55:00,196.37,196.429,196.35,196.374,40400000.0
2005-07-05 04:56:00,196.407,196.421,196.365,196.4,30500000.0
2005-07-05 04:57:00,196.331,196.393,196.329,196.391,48900000.0
2005-07-05 04:58:00,196.372,196.42,196.353,196.416,55400000.0
2005-07-05 04:59:00,196.445,196.446,196.365,196.367,54200000.0
2005-07-05 05:00:00,196.353,196.429,196.342,196.377,45500000.0
2005-07-05 05:01:00,196.358,196.401,196.339,196.401,49900000.0
2005-07-05 05:02:00,196.414,196.421,196.338,196.378,56900000.0
2005-07-05 05:03:00,196.377,196.41,196.367,196.41,66700000.0
2005-07-05 05:04:00,196.401,196.412,196.385,196.397,58600000.0
2005-07-05 05:05:00,196.428,196.435,196.39,196.418,58800001.0
2005-07-05 05:06:00,196.412,196.43,196.395,196.412,32700000.0
2005-07-05 05:07:00,196.425,196.425,196.375,196.397,63700000.0
2005-07-05 05:08:00,196.382,196.432,196.373,196.41,64600000.0
2005-07-05 05:09:00,196.422,196.442,196.391,196.43,18000000.0
2005-07-05 05:10:00,196.449,196.459,196.406,196.451,46400000.0
2005-07-05 05:11:00,196.465,196.465,196.399,196.447,36300000.0
2005-07-05 05:12:00,196.497,196.502,196.433,196.486,46300000.0
2005-07-05 05:13:00,196.478,196.536,196.468,196.494,43000000.0
2005-07-05 05:14:00,196.481,196.511,196.462,196.497,82699999.0
2005-07-05 05:15:00,196.474,196.514,196.455,196.512,39300000.0
2005-07-05 05:16:00,196.51,196.516,196.457,196.474,63200001.0
2005-07-05 05:17:00,196.493,196.53,196.491,196.501,41000000.0
2005-07-05 05:18:00,196.521,196.522,196.475,196.51,32500000.0
2005-07-05 05:19:00,196.505,196.536,196.49,196.515,52300000.0
2005-07-05 05:20:00,196.539,196.556,196.481,196.494,65000000.0
2005-07-05 05:21:00,196.495,196.544,196.472,196.537,52100000.0
2005-07-05 05:22:00,196.509,196.542,196.494,196.526,35100000.0
2005-07-05 05:23:00,196.535,196.543,196.503,196.505,36500000.0
2005-07-05 05:24:00,196.494,196.524,196.47,196.499,52000000.0
2005-07-05 05:25:00,196.496,196.527,196.482,196.501,67000000.0
2005-07-05 05:26:00,196.481,196.543,196.468,196.522,49700000.0
2005-07-05 05:27:00,196.47,196.526,196.438,196.497,74400000.0
2005-07-05 05:28:00,196.413,196.48,196.383,196.408,27100000.0
2005-07-05 05:29:00,196.417,196.446,196.377,196.399,103499999.0
2005-07-05 05:30:00,196.413,196.47,196.407,196.452,22600000.0
2005-07-05 05:31:00,196.431,196.459,196.402,196.404,27000000.0
2005-07-05 05:32:00,196.424,196.485,196.424,196.448,67300000.0
2005-07-05 05:33:00,196.411,196.496,196.396,196.467,42600000.0
2005-07-05 05:34:00,196.457,196.47,196.415,196.42,38400000.0
2005-07-05 05:35:00,196.438,196.489,196.416,196.48,48700000.0
2005-07-05 05:36:00,196.458,196.49,196.442,196.474,43900000.0
2005-07-05 05:37:00,196.489,196.501,196.436,196.468,61800001.0
2005-07-05 05:38:00,196.472,196.495,196.449,196.468,64100000.0
2005-07-05 05:39:00,196.54,196.554,196.497,196.527,39200000.0
2005-07-05 05:40:00,196.53,196.537,196.494,196.527,58600000.0
2005-07-05 05:41:00,196.509,196.526,196.486,196.516,78399998.0
2005-07-05 05:42:00,196.483,196.524,196.483,196.517,56800000.0
2005-07-05 05:43:00,196.529,196.535,196.478,196.508,44000000.0
2005-07-05 05:44:00,196.536,196.536,196.493,196.514,49200000.0
2005-07-05 05:45:00,196.544,196.554,196.49,196.49,45300000.0
2005-07-05 05:46:00,196.53,196.567,196.52,196.542,30100000.0
2005-07-05 05:47:00,196.537,196.572,196.531,196.559,30200000.0
2005-07-05 05:48:00,196.552,196.568,196.522,196.553,30400000.0
2005-07-05 05:49:00,196.523,196.567,196.505,196.567,30900000.0
2005-07-05 05:50:00,196.541,196.574,196.528,196.548,33200000.0
2005-07-05 05:51:00,196.556,196.567,196.525,196.537,38300000.0
2005-07-05 05:52:00,196.547,196.559,196.507,196.525,69100001.0
2005-07-05 05:53:00,196.529,196.562,196.52,196.56,48800000.0
2005-07-05 05:54:00,196.556,196.573,196.525,196.531,45500000.0
2005-07-05 05:55:00,196.542,196.565,196.542,196.546,30200000.0
2005-07-05 05:56:00,196.574,196.577,196.514,196.565,72200000.0
2005-07-05 05:57:00,196.587,196.587,196.516,196.526,30100000.0
2005-07-05 05:58:00,196.555,196.555,196.5,196.513,37800000.0
2005-07-05 05:59:00,196.497,196.544,196.473,196.506,75100001.0
2005-07-05 06:00:00,196.521,196.538,196.506,196.52,57800000.0
2005-07-05 06:01:00,196.52,196.53,196.483,196.498,55900000.0
2005-07-05 06:02:00,196.537,196.543,196.501,196.513,39099999.0
2005-07-05 06:03:00,196.503,196.542,196.473,196.542,78699999.0
2005-07-05 06:04:00,196.547,196.547,196.494,196.513,56600000.0
2005-07-05 06:05:00,196.517,196.528,196.422,196.443,89100001.0
2005-07-05 06:06:00,196.462,196.5,196.429,196.462,92799999.0
2005-07-05 06:07:00,196.491,196.504,196.457,196.504,33400000.0
2005-07-05 06:08:00,196.488,196.526,196.485,196.505,36800000.0
2005-07-05 06:09:00,196.512,196.528,196.458,196.479,35000000.0
2005-07-05 06:10:00,196.477,196.496,196.437,196.489,56300000.0
2005-07-05 06:11:00,196.499,196.508,196.454,196.482,22000000.0
2005-07-05 06:12:00,196.462,196.496,196.434,196.496,47800000.0
2005-07-05 06:13:00,196.472,196.478,196.421,196.459,47300000.0
2005-07-05 06:14:00,196.485,196.498,196.401,196.435,41000000.0
2005-07-05 06:15:00,196.423,196.478,196.403,196.476,56599999.0
2005-07-05 06:16:00,196.487,196.503,196.435,196.478,73900001.0
2005-07-05 06:17:00,196.472,196.472,196.412,196.433,56000000.0
2005-07-05 06:18:00,196.452,196.475,196.424,196.468,63700000.0
2005-07-05 06:19:00,196.478,196.493,196.441,196.476,32700000.0
2005-07-05 06:20:00,196.482,196.482,196.412,196.454,41699999.0
2005-07-05 06:21:00,196.445,196.459,196.424,196.457,63000000.0
2005-07-05 06:22:00,196.445,196.473,196.44,196.446,55400000.0
2005-07-05 06:23:00,196.464,196.464,196.442,196.448,63899999.0
2005-07-05 06:24:00,196.437,196.455,196.408,196.422,76500001.0
2005-07-05 06:25:00,196.406,196.466,196.396,196.449,48800000.0
2005-07-05 06:26:00,196.436,196.467,196.426,196.449,62300000.0
2005-07-05 06:27:00,196.479,196.494,196.423,196.46,57100000.0
2005-07-05 06:28:00,196.46,196.473,196.411,196.454,69100001.0
2005-07-05 06:29:00,196.449,196.501,196.446,196.498,71000001.0
2005-07-05 06:30:00,196.483,196.504,196.462,196.504,43200000.0
2005-07-05 06:31:00,196.479,196.495,196.463,196.493,63199999.0
2005-07-05 06:32:00,196.456,196.501,196.452,196.485,43900000.0
2005-07-05 06:33:00,196.459,196.504,196.436,196.487,61200000.0
2005-07-05 06:34:00,196.477,196.488,196.435,196.468,18600000.0
2005-07-05 06:35:00,196.472,196.49,196.401,196.401,82399999.0
2005-07-05 06:36:00,196.45,196.474,196.434,196.466,61799999.0
2005-07-05 06:37:00,196.49,196.505,196.458,196.464,33200000.0
2005-07-05 06:38:00,196.455,196.474,196.409,196.431,24700000.0
2005-07-05 06:39:00,196.507,196.517,196.441,196.448,64600000.0
2005-07-05 06:40:00,196.428,196.474,196.416,196.472,77100000.0
2005-07-05 06:41:00,196.45,196.489,196.417,196.456,47000000.0
2005-07-05 06:42:00,196.449,196.459,196.435,196.458,63000000.0
2005-07-05 06:43:00,196.466,196.481,196.445,196.456,29900000.0
2005-07-05 06:44:00,196.454,196.472,196.42,196.431,69000000.0
2005-07-05 06:45:00,196.447,196.453,196.404,196.453,83000001.0
2005-07-05 06:46:00,196.431,196.468,196.427,196.463,65800001.0
2005-07-05 06:47:00,196.448,196.471,196.419,196.471,47100000.0
2005-07-05 06:48:00,196.433,196.483,196.415,196.483,57300000.0
2005-07-05 06:49:00,196.441,196.474,196.422,196.463,14700000.0
2005-07-05 06:50:00,196.447,196.476,196.43,196.437,66800000.0
2005-07-05 06:51:00,196.485,196.491,196.448,196.46,60900000.0
2005-07-05 06:52:00,196.426,196.48,196.423,196.48,49200000.0
2005-07-05 06:53:00,196.455,196.508,196.426,196.497,27500000.0
2005-07-05 06:54:00,196.481,196.495,196.461,196.49,70199999.0
2005-07-05 06:55:00,196.484,196.516,196.483,196.496,36700000.0
2005-07-05 06:56:00,196.498,196.516,196.46,196.49,96200002.0
2005-07-05 06:57:00,196.517,196.52,196.467,196.518,56600001.0
2005-07-05 06:58:00,196.501,196.527,196.489,196.52,24700000.0
2005-07-05 06:59:00,196.504,196.561,196.498,196.533,22800000.0
2005-07-05 07:00:00,196.547,196.557,196.516,196.539,78200000.0
2005-07-05 07:01:00,196.562,196.562,196.499,196.516,40900000.0
2005-07-05 07:02:00,196.514,196.553,196.51,196.543,38900000.0
2005-07-05 07:03:00,196.506,196.534,196.496,196.525,29700000.0
2005-07-05 07:04:00,196.504,196.556,196.491,196.519,39000000.0
2005-07-05 07:05:00,196.543,196.552,196.484,196.533,59000000.0
2005-07-05 07:06:00,196.527,196.563,196.518,196.546,75699999.0
2005-07-05 07:07:00,196.575,196.579,196.519,196.519,42400000.0
2005-07-05 07:08:00,196.571,196.571,196.506,196.543,53100000.0
2005-07-05 07:09:00,196.533,196.574,196.533,196.541,38400000.0
2005-07-05 07:10:00,196.565,196.58,196.523,196.542,32100000.0
2005-07-05 07:11:00,196.567,196.578,196.508,196.555,49800000.0
2005-07-05 07:12:00,196.555,196.581,196.533,196.574,64099999.0
2005-07-05 07:13:00,196.557,196.564,196.509,196.549,58800000.0
2005-07-05 07:14:00,196.522,196.558,196.499,196.552,52000000.0
2005-07-05 07:15:00,196.515,196.536,196.489,196.507,26900000.0
2005-07-05 07:16:00,196.508,196.562,196.501,196.562,43700000.0
2005-07-05 07:17:00,196.498,196.546,196.491,196.513,98800000.0
2005-07-05 07:18:00,196.481,196.536,196.46,196.475,35800000.0
2005-07-05 07:19:00,196.484,196.493,196.439,196.493,67500000.0
2005-07-05 07:20:00,196.489,196.501,196.458,196.494,40100000.0
2005-07-05 07:21:00,196.473,196.546,196.467,196.539,31100000.0
2005-07-05 07:22:00,196.544,196.547,196.504,196.53,16800000.0
2005-07-05 07:23:00,196.525,196.55,196.509,196.524,41900000.0
2005-07-05 07:24:00,196.513,196.541,196.505,196.54,44300000.0
2005-07-05 07:25:00,196.51,196.533,196.495,196.512,76700000.0
2005-07-05 07:26:00,196.501,196.542,196.476,196.521,71999999.0
2005-07-05 07:27:00,196.537,196.537,196.481,196.517,46800000.0
2005-07-05 07:28:00,196.549,196.549,196.481,196.512,49899999.0
2005-07-05 07:29:00,196.481,196.51,196.444,196.487,42700000.0
2005-07-05 07:30:00,196.461,196.486,196.41,196.441,60000000.0
2005-07-05 07:31:00,196.468,196.539,196.421,196.539,75400000.0
2005-07-05 07:32:00,196.523,196.523,196.437,196.486,37500000.0
2005-07-05 07:33:00,196.441,196.487,196.434,196.454,49000000.0
2005-07-05 07:34:00,196.462,196.491,196.423,196.469,55400000.0
2005-07-05 07:35:00,196.48,196.525,196.455,196.509,40600000.0
2005-07-05 07:36:00,196.501,196.566,196.471,196.556,83899999.0
2005-07-05 07:37:00,196.527,196.595,196.516,196.564,86099998.0
2005-07-05 07:38:00,196.597,196.644,196.568,196.634,39100000.0
2005-07-05 07:39:00,196.643,196.658,196.59,196.653,50600000.0
2005-07-05 07:40:00,196.677,196.681,196.561,196.601,67000000.0
2005-07-05 07:41:00,196.522,196.63,196.519,196.606,91999998.0
2005-07-05 07:42:00,196.694,196.694,196.521,196.538,62799998.0
2005-07-05 07:43:00,196.503,196.535,196.462,196.468,47500000.0
2005-07-05 07:44:00,196.512,196.535,196.424,196.424,50100001.0
2005-07-05 07:45:00,196.452,196.499,196.369,196.38,68500000.0
2005-07-05 07:46:00,196.381,196.554,196.374,196.55,55100000.0
2005-07-05 07:47:00,196.465,196.506,196.394,196.4,69100000.0
2005-07-05 07:48:00,196.46,196.509,196.424,196.453,49600000.0
2005-07-05 07:49:00,196.443,196.472,196.414,196.447,37700000.0
2005-07-05 07:50:00,196.426,196.498,196.406,196.461,51000000.0
2005-07-05 07:51:00,196.484,196.497,196.434,196.472,56400000.0
2005-07-05 07:52:00,196.467,196.502,196.444,196.462,76700000.0
2005-07-05 07:53:00,196.486,196.49,196.45,196.474,41100000.0
2005-07-05 07:54:00,196.446,196.512,196.436,196.507,35900000.0
2005-07-05 07:55:00,196.433,196.473,196.433,196.445,32400000.0
2005-07-05 07:56:00,196.452,196.462,196.394,196.433,78600000.0
2005-07-05 07:57:00,196.444,196.458,196.369,196.388,44800000.0
2005-07-05 07:58:00,196.388,196.509,196.384,196.477,35100000.0
2005-07-05 07:59:00,196.512,196.512,196.434,196.501,61300000.0
2005-07-05 08:00:00,196.534,196.543,196.497,196.515,11900000.0
2005-07-05 08:01:00,196.535,196.538,196.45,196.48,51600000.0
2005-07-05 08:02:00,196.522,196.522,196.436,196.487,44700000.0
2005-07-05 08:03:00,196.46,196.48,196.425,196.459,72000000.0
2005-07-05 08:04:00,196.478,196.503,196.423,196.451,61700000.0
2005-07-05 08:05:00,196.433,196.486,196.42,196.452,71600001.0
2005-07-05 08:06:00,196.465,196.487,196.432,196.476,26900000.0
2005-07-05 08:07:00,196.52,196.529,196.474,196.507,27200000.0
2005-07-05 08:08:00,196.515,196.525,196.481,196.489,49500000.0
2005-07-05 08:09:00,196.512,196.518,196.485,196.487,27600000.0
2005-07-05 08:10:00,196.488,196.509,196.456,196.489,19600000.0
2005-07-05 08:11:00,196.521,196.525,196.468,196.473,52100000.0
2005-07-05 08:12:00,196.483,196.531,196.465,196.512,35900000.0
2005-07-05 08:13:00,196.511,196.525,196.49,196.51,62900000.0
2005-07-05 08:14:00,196.504,196.523,196.463,196.467,28599999.0
2005-07-05 08:15:00,196.483,196.521,196.454,196.496,65700000.0
2005-07-05 08:16:00,196.483,196.489,196.434,196.486,45300000.0
2005-07-05 08:17:00,196.454,196.462,196.37,196.37,58199999.0
2005-07-05 08:18:00,196.363,196.449,196.342,196.433,44200000.0
2005-07-05 08:19:00,196.465,196.489,196.376,196.393,39200001.0
2005-07-05 08:20:00,196.445,196.482,196.36,196.371,66100000.0
2005-07-05 08:21:00,196.418,196.422,196.347,196.42,48100000.0
2005-07-05 08:22:00,196.412,196.469,196.378,196.428,56400000.0
2005-07-05 08:23:00,196.393,196.472,196.385,196.457,53200000.0
2005-07-05 08:24:00,196.455,196.48,196.432,196.464,30100000.0
2005-07-05 08:25:00,196.467,196.478,196.405,196.438,55300001.0
2005-07-05 08:26:00,196.402,196.466,196.39,196.455,59200000.0
2005-07-05 08:27:00,196.38,196.422,196.36,196.405,68500001.0
2005-07-05 08:28:00,196.418,196.418,196.337,196.385,69899999.0
2005-07-05 08:29:00,196.38,196.407,196.229,196.243,52799999.0
2005-07-05 08:30:00,196.26,196.32,196.235,196.275,41000000.0
2005-07-05 08:31:00,196.327,196.379,196.208,196.208,36300000.0
2005-07-05 08:32:00,196.27,196.301,196.184,196.23,45700000.0
2005-07-05 08:33:00,196.297,196.358,196.206,196.261,64599999.0
2005-07-05 08:34:00,196.304,196.346,196.253,196.293,92300001.0
2005-07-05 08:35:00,196.26,196.324,196.236,196.271,34600000.0
2005-07-05 08:36:00,196.211,196.27,196.196,196.199,40700000.0
2005-07-05 08:37:00,196.166,196.272,196.148,196.161,81099999.0
2005-07-05 08:38:00,196.15,196.256,196.143,196.207,70600000.0
2005-07-05 08:39:00,196.205,196.228,196.143,196.155,65400000.0
2005-07-05 08:40:00,196.135,196.247,196.135,196.223,40600000.0
2005-07-05 08:41:00,196.167,196.253,196.134,196.187,46000001.0
2005-07-05 08:42:00,196.18,196.238,196.132,196.162,41800000.0
2005-07-05 08:43:00,196.21,196.217,196.141,196.183,36100000.0
2005-07-05 08:44:00,196.189,196.212,196.157,196.191,53000000.0
2005-07-05 08:45:00,196.184,196.201,196.132,196.138,47800001.0
2005-07-05 08:46:00,196.13,196.189,196.114,196.189,44300000.0
2005-07-05 08:47:00,196.15,196.221,196.126,196.157,53300000.0
2005-07-05 08:48:00,196.172,196.181,196.145,196.166,56900000.0
2005-07-05 08:49:00,196.159,196.212,196.156,196.194,56700001.0
2005-07-05 08:50:00,196.16,196.229,196.137,196.229,45900000.0
2005-07-05 08:51:00,196.16,196.202,196.142,196.2,38200001.0
2005-07-05 08:52:00,196.199,196.203,196.141,196.203,88200000.0
2005-07-05 08:53:00,196.163,196.186,196.144,196.165,22300000.0
2005-07-05 08:54:00,196.172,196.203,196.153,196.202,30300000.0
2005-07-05 08:55:00,196.185,196.268,196.178,196.235,37600000.0
2005-07-05 08:56:00,196.25,196.283,196.226,196.257,60499999.0
2005-07-05 08:57:00,196.235,196.272,196.194,196.272,83900000.0
2005-07-05 08:58:00,196.239,196.313,196.192,196.313,68900000.0
2005-07-05 08:59:00,196.275,196.282,196.23,196.252,51000000.0
2005-07-05 09:00:00,196.267,196.282,196.174,196.207,75200000.0
2005-07-05 09:01:00,196.233,196.255,196.194,196.229,61500000.0
2005-07-05 09:02:00,196.205,196.237,196.169,196.187,39000000.0
2005-07-05 09:03:00,196.272,196.286,196.087,196.126,96900000.0
2005-07-05 09:04:00,196.103,196.224,196.079,196.151,44599999.0
2005-07-05 09:05:00,196.075,196.192,196.034,196.034,31600000.0
2005-07-05 09:06:00,196.065,196.168,195.997,196.022,43800000.0
2005-07-05 09:07:00,196.0,196.16,195.976,196.072,30600000.0
2005-07-05 09:08:00,196.013,196.106,196.006,196.099,28300000.0
2005-07-05 09:09:00,196.121,196.154,196.031,196.031,42200000.0
2005-07-05 09:10:00,196.094,196.116,196.077,196.116,41100000.0
2005-07-05 09:11:00,196.06,196.115,196.047,196.081,63400000.0
2005-07-05 09:12:00,196.095,196.112,196.031,196.074,38900000.0
2005-07-05 09:13:00,196.107,196.127,195.994,196.08,63800001.0
2005-07-05 09:14:00,196.08,196.123,196.055,196.063,41100000.0
2005-07-05 09:15:00,196.153,196.163,196.067,196.136,57600000.0
2005-07-05 09:16:00,196.152,196.168,196.087,196.143,57100000.0
2005-07-05 09:17:00,196.177,196.194,196.104,196.188,96000001.0
2005-07-05 09:18:00,196.178,196.21,196.117,196.204,75200000.0
2005-07-05 09:19:00,196.162,196.216,196.132,196.216,39200000.0
2005-07-05 09:20:00,196.193,196.214,196.137,196.137,59499999.0
2005-07-05 09:21:00,196.207,196.221,196.158,196.19,38100000.0
2005-07-05 09:22:00,196.157,196.212,196.142,196.2,48900000.0
2005-07-05 09:23:00,196.249,196.254,196.181,196.204,41400000.0
2005-07-05 09:24:00,196.213,196.235,196.182,196.229,48500000.0
2005-07-05 09:25:00,196.21,196.22,196.169,196.193,38099999.0
2005-07-05 09:26:00,196.227,196.242,196.098,196.123,26800000.0
2005-07-05 09:27:00,196.188,196.221,196.139,196.139,45800000.0
2005-07-05 09:28:00,196.118,196.225,196.104,196.179,47300000.0
2005-07-05 09:29:00,196.207,196.234,196.17,196.177,56800000.0
2005-07-05 09:30:00,196.202,196.222,196.156,196.167,41500000.0
2005-07-05 09:31:00,196.192,196.227,196.172,196.207,91700001.0
2005-07-05 09:32:00,196.143,196.215,196.136,196.195,26800000.0
2005-07-05 09:33:00,196.166,196.248,196.151,196.241,21100000.0
2005-07-05 09:34:00,196.25,196.276,196.173,196.239,49600000.0
2005-07-05 09:35:00,196.213,196.257,196.199,196.225,59300000.0
2005-07-05 09:36:00,196.2,196.27,196.184,196.27,45500000.0
2005-07-05 09:37:00,196.218,196.292,196.195,196.292,42400000.0
2005-07-05 09:38:00,196.249,196.275,196.214,196.263,40100000.0
2005-07-05 09:39:00,196.277,196.28,196.197,196.234,78400001.0
2005-07-05 09:40:00,196.268,196.273,196.205,196.208,45400000.0
2005-07-05 09:41:00,196.232,196.256,196.216,196.255,42300001.0
2005-07-05 09:42:00,196.242,196.279,196.2,196.2,29600000.0
2005-07-05 09:43:00,196.257,196.269,196.225,196.268,31100000.0
2005-07-05 09:44:00,196.243,196.28,196.222,196.28,37200000.0
2005-07-05 09:45:00,196.307,196.319,196.244,196.277,54600000.0
2005-07-05 09:46:00,196.269,196.298,196.246,196.287,36600000.0
2005-07-05 09:47:00,196.273,196.309,196.244,196.3,54900000.0
2005-07-05 09:48:00,196.294,196.308,196.268,196.276,42600000.0
2005-07-05 09:49:00,196.252,196.315,196.245,196.3,46900001.0
2005-07-05 09:50:00,196.301,196.319,196.225,196.29,61199999.0
2005-07-05 09:51:00,196.332,196.362,196.299,196.325,15900000.0
2005-07-05 09:52:00,196.295,196.392,196.289,196.386,88700000.0
2005-07-05 09:53:00,196.41,196.433,196.341,196.429,63700000.0
2005-07-05 09:54:00,196.403,196.466,196.367,196.452,54100000.0
2005-07-05 09:55:00,196.417,196.498,196.373,196.491,38299999.0
2005-07-05 09:56:00,196.503,196.548,196.474,196.548,65400001.0
2005-07-05 09:57:00,196.445,196.582,196.374,196.577,52100000.0
2005-07-05 09:58:00,196.593,196.593,196.379,196.443,55600001.0
2005-07-05 09:59:00,196.448,196.501,196.414,196.445,30000000.0
2005-07-05 10:00:00,196.47,196.515,196.449,196.459,64899999.0
2005-07-05 10:01:00,196.438,196.496,196.409,196.47,81299999.0
2005-07-05 10:02:00,196.479,196.5,196.413,196.448,113500002.0
2005-07-05 10:03:00,196.433,196.533,196.428,196.462,23900000.0
2005-07-05 10:04:00,196.455,196.505,196.428,196.447,21400000.0
2005-07-05 10:05:00,196.465,196.494,196.404,196.425,30800000.0
2005-07-05 10:06:00,196.423,196.514,196.406,196.514,49300000.0
2005-07-05 10:07:00,196.51,196.51,196.423,196.47,27300000.0
2005-07-05 10:08:00,196.433,196.481,196.428,196.46,50500000.0
2005-07-05 10:09:00,196.44,196.465,196.406,196.44,64600001.0
2005-07-05 10:10:00,196.445,196.468,196.413,196.461,33800000.0
2005-07-05 10:11:00,196.45,196.471,196.358,196.371,46000000.0
2005-07-05 10:12:00,196.413,196.443,196.376,196.414,42300000.0
2005-07-05 10:13:00,196.413,196.451,196.4,196.417,39700000.0
2005-07-05 10:14:00,196.393,196.46,196.388,196.422,66900000.0
2005-07-05 10:15:00,196.441,196.449,196.371,196.406,50100000.0
2005-07-05 10:16:00,196.44,196.442,196.368,196.368,29100000.0
2005-07-05 10:17:00,196.346,196.427,196.329,196.427,57400001.0
2005-07-05 10:18:00,196.356,196.388,196.316,196.356,27700000.0
2005-07-05 10:19:00,196.335,196.422,196.324,196.388,53000000.0
2005-07-05 10:20:00,196.36,196.409,196.325,196.366,42100000.0
2005-07-05 10:21:00,196.307,196.402,196.297,196.343,60100000.0
2005-07-05 10:22:00,196.325,196.392,196.308,196.349,40999999.0
2005-07-05 10:23:00,196.362,196.386,196.349,196.386,55800000.0
2005-07-05 10:24:00,196.385,196.421,196.344,196.409,53000001.0
2005-07-05 10:25:00,196.443,196.495,196.432,196.495,22700000.0
2005-07-05 10:26:00,196.523,196.539,196.402,196.508,79300000.0
2005-07-05 10:27:00,196.466,196.536,196.411,196.528,54700000.0
2005-07-05 10:28:00,196.395,196.493,196.368,196.473,43900000.0
2005-07-05 10:29:00,196.482,196.484,196.401,196.448,37900000.0
2005-07-05 10:30:00,196.423,196.47,196.389,196.389,79100001.0
2005-07-05 10:31:00,196.403,196.465,196.361,196.454,79500000.0
2005-07-05 10:32:00,196.444,196.493,196.368,196.394,55000000.0
2005-07-05 10:33:00,196.457,196.498,196.423,196.495,62099999.0
2005-07-05 10:34:00,196.433,196.492,196.432,196.492,14700000.0
2005-07-05 10:35:00,196.488,196.568,196.471,196.538,43500000.0
2005-07-05 10:36:00,196.557,196.574,196.474,196.55,69299999.0
2005-07-05 10:37:00,196.605,196.625,196.479,196.575,12400000.0
2005-07-05 10:38:00,196.657,196.666,196.491,196.549,51800000.0
2005-07-05 10:39:00,196.563,196.693,196.509,196.639,56800001.0
2005-07-05 10:40:00,196.615,196.636,196.492,196.563,52299999.0
2005-07-05 10:41:00,196.577,196.599,196.511,196.537,50800000.0
2005-07-05 10:42:00,196.518,196.579,196.506,196.568,41500000.0
2005-07-05 10:43:00,196.517,196.582,196.478,196.512,76200000.0
2005-07-05 10:44:00,196.51,196.618,196.493,196.52,47600000.0
2005-07-05 10:45:00,196.5,196.609,196.481,196.566,43800000.0
2005-07-05 10:46:00,196.492,196.584,196.482,196.491,58200000.0
2005-07-05 10:47:00,196.438,196.582,196.414,196.449,70300000.0
2005-07-05 10:48:00,196.405,196.522,196.405,196.513,35400000.0
2005-07-05 10:49:00,196.463,196.546,196.439,196.525,61300001.0
2005-07-05 10:50:00,196.545,196.602,196.521,196.574,76300000.0
2005-07-05 10:51:00,196.578,196.595,196.548,196.55,85200001.0
2005-07-05 10:52:00,196.558,196.595,196.517,196.569,51500000.0
2005-07-05 10:53:00,196.54,196.588,196.508,196.587,59200000.0
2005-07-05 10:54:00,196.625,196.625,196.457,196.594,56400000.0
2005-07-05 10:55:00,196.554,196.581,196.504,196.553,34700000.0
2005-07-05 10:56:00,196.617,196.633,196.538,196.544,76900001.0
2005-07-05 10:57:00,196.652,196.656,196.563,196.585,64700000.0
2005-07-05 10:58:00,196.642,196.677,196.559,196.609,33400000.0
2005-07-05 10:59:00,196.555,196.597,196.544,196.573,63500001.0
2005-07-05 11:00:00,196.611,196.65,196.597,196.638,35500000.0
2005-07-05 11:01:00,196.61,196.652,196.578,196.637,112899997.0
2005-07-05 11:02:00,196.619,196.655,196.619,196.655,68899999.0
2005-07-05 11:03:00,196.628,196.64,196.603,196.617,24700000.0
2005-07-05 11:04:00,196.637,196.637,196.535,196.552,57999999.0
2005-07-05 11:05:00,196.575,196.642,196.57,196.627,24900000.0
2005-07-05 11:06:00,196.573,196.606,196.543,196.59,30200000.0
2005-07-05 11:07:00,196.564,196.642,196.556,196.614,53100000.0
2005-07-05 11:08:00,196.629,196.629,196.551,196.569,79000002.0
2005-07-05 11:09:00,196.576,196.618,196.544,196.618,56300000.0
2005-07-05 11:10:00,196.598,196.641,196.569,196.632,60400000.0
2005-07-05 11:11:00,196.613,196.631,196.585,196.591,49900000.0
2005-07-05 11:12:00,196.523,196.602,196.507,196.554,47999999.0
2005-07-05 11:13:00,196.508,196.575,196.502,196.535,35000000.0
2005-07-05 11:14:00,196.555,196.581,196.517,196.528,43000000.0
2005-07-05 11:15:00,196.492,196.569,196.483,196.569,34000000.0
2005-07-05 11:16:00,196.602,196.611,196.484,196.508,27400000.0
2005-07-05 11:17:00,196.5,196.607,196.48,196.552,61700000.0
2005-07-05 11:18:00,196.56,196.598,196.477,196.485,27600000.0
2005-07-05 11:19:00,196.536,196.548,196.466,196.479,58599999.0
2005-07-05 11:20:00,196.543,196.556,196.47,196.497,28800000.0
2005-07-05 11:21:00,196.522,196.54,196.478,196.478,28600001.0
2005-07-05 11:22:00,196.49,196.521,196.48,196.51,50900000.0
2005-07-05 11:23:00,196.517,196.529,196.48,196.498,32700000.0
2005-07-05 11:24:00,196.485,196.594,196.485,196.592,69199999.0
2005-07-05 11:25:00,196.568,196.65,196.545,196.633,72800000.0
2005-07-05 11:26:00,196.587,196.628,196.532,196.628,67400001.0
2005-07-05 11:27:00,196.657,196.661,196.557,196.603,73800000.0
2005-07-05 11:28:00,196.555,196.603,196.527,196.587,29300000.0
2005-07-05 11:29:00,196.599,196.642,196.548,196.642,75300001.0
2005-07-05 11:30:00,196.625,196.642,196.529,196.566,105500001.0
2005-07-05 11:31:00,196.597,196.616,196.537,196.585,45300000.0
2005-07-05 11:32:00,196.552,196.625,196.525,196.594,66400001.0
2005-07-05 11:33:00,196.602,196.628,196.53,196.546,45800000.0
2005-07-05 11:34:00,196.529,196.653,196.522,196.653,25300000.0
2005-07-05 11:35:00,196.533,196.599,196.511,196.547,27700000.0
2005-07-05 11:36:00,196.477,196.584,196.435,196.46,86200000.0
2005-07-05 11:37:00,196.453,196.609,196.453,196.607,51699999.0
2005-07-05 11:38:00,196.48,196.568,196.471,196.517,61500001.0
2005-07-05 11:39:00,196.51,196.57,196.486,196.57,48300000.0
2005-07-05 11:40:00,196.472,196.567,196.47,196.508,54300001.0
2005-07-05 11:41:00,196.533,196.55,196.468,196.47,29799999.0
2005-07-05 11:42:00,196.515,196.54,196.467,196.522,78900001.0
2005-07-05 11:43:00,196.495,196.504,196.442,196.442,47700000.0
2005-07-05 11:44:00,196.48,196.481,196.445,196.465,34600000.0
2005-07-05 11:45:00,196.465,196.497,196.448,196.468,46600000.0
2005-07-05 11:46:00,196.475,196.512,196.434,196.505,79600001.0
2005-07-05 11:47:00,196.465,196.49,196.441,196.444,50899999.0
2005-07-05 11:48:00,196.45,196.499,196.428,196.499,61100001.0
2005-07-05 11:49:00,196.487,196.496,196.406,196.461,43100000.0
2005-07-05 11:50:00,196.43,196.475,196.413,196.454,66800000.0
2005-07-05 11:51:00,196.471,196.482,196.44,196.469,48000001.0
2005-07-05 11:52:00,196.454,196.499,196.454,196.489,49800000.0
2005-07-05 11:53:00,196.524,196.536,196.474,196.503,30300000.0
2005-07-05 11:54:00,196.5,196.509,196.467,196.509,72100000.0
2005-07-05 11:55:00,196.492,196.516,196.451,196.451,59800000.0
2005-07-05 11:56:00,196.471,196.502,196.455,196.479,72600000.0
2005-07-05 11:57:00,196.453,196.497,196.445,196.495,29000000.0
2005-07-05 11:58:00,196.446,196.485,196.435,196.468,25900000.0
2005-07-05 11:59:00,196.502,196.512,196.468,196.483,26500000.0
2005-07-05 12:00:00,196.478,196.484,196.437,196.454,47900000.0
2005-07-05 12:01:00,196.462,196.477,196.316,196.319,37500000.0
2005-07-05 12:02:00,196.353,196.377,196.3,196.312,48500000.0
2005-07-05 12:03:00,196.355,196.371,196.312,196.351,31800000.0
2005-07-05 12:04:00,196.373,196.425,196.364,196.401,27600000.0
2005-07-05 12:05:00,196.423,196.446,196.335,196.335,38700000.0
2005-07-05 12:06:00,196.413,196.446,196.33,196.331,49800000.0
2005-07-05 12:07:00,196.35,196.489,196.35,196.398,45500000.0
2005-07-05 12:08:00,196.424,196.427,196.364,196.386,40500000.0
2005-07-05 12:09:00,196.38,196.432,196.364,196.428,26200000.0
2005-07-05 12:10:00,196.43,196.434,196.381,196.417,17800000.0
2005-07-05 12:11:00,196.36,196.384,196.337,196.359,54700000.0
2005-07-05 12:12:00,196.362,196.39,196.325,196.368,65400000.0
2005-07-05 12:13:00,196.359,196.389,196.337,196.351,43300000.0
2005-07-05 12:14:00,196.313,196.395,196.296,196.342,66700000.0
2005-07-05 12:15:00,196.31,196.384,196.292,196.334,58300000.0
2005-07-05 12:16:00,196.357,196.395,196.258,196.275,62600000.0
2005-07-05 12:17:00,196.293,196.386,196.282,196.313,70100000.0
2005-07-05 12:18:00,196.332,196.351,196.308,196.337,18200000.0
2005-07-05 12:19:00,196.344,196.37,196.314,196.358,40300000.0
2005-07-05 12:20:00,196.353,196.392,196.332,196.363,59200000.0
2005-07-05 12:21:00,196.345,196.37,196.29,196.302,40600000.0
2005-07-05 12:22:00,196.282,196.315,196.252,196.286,30800000.0
2005-07-05 12:23:00,196.276,196.295,196.239,196.287,68900000.0
2005-07-05 12:24:00,196.312,196.332,196.273,196.296,43299999.0
2005-07-05 12:25:00,196.293,196.322,196.274,196.318,36800000.0
2005-07-05 12:26:00,196.318,196.345,196.262,196.274,41400000.0
2005-07-05 12:27:00,196.252,196.317,196.243,196.296,40600000.0
2005-07-05 12:28:00,196.278,196.314,196.24,196.291,21400000.0
2005-07-05 12:29:00,196.291,196.298,196.241,196.283,58000001.0
2005-07-05 12:30:00,196.29,196.346,196.286,196.315,78599999.0
2005-07-05 12:31:00,196.315,196.332,196.293,196.315,36300000.0
2005-07-05 12:32:00,196.267,196.303,196.25,196.269,41000001.0
2005-07-05 12:33:00,196.232,196.304,196.228,196.304,35900000.0
2005-07-05 12:34:00,196.292,196.318,196.275,196.295,42400000.0
2005-07-05 12:35:00,196.32,196.332,196.293,196.316,60000001.0
2005-07-05 12:36:00,196.321,196.328,196.285,196.3,60400000.0
2005-07-05 12:37:00,196.327,196.332,196.246,196.27,71399999.0
2005-07-05 12:38:00,196.312,196.324,196.246,196.263,38700000.0
2005-07-05 12:39:00,196.265,196.278,196.221,196.278,39900000.0
2005-07-05 12:40:00,196.278,196.296,196.249,196.266,77600000.0
2005-07-05 12:41:00,196.242,196.306,196.232,196.258,34000000.0
2005-07-05 12:42:00,196.285,196.285,196.218,196.225,37900000.0
2005-07-05 12:43:00,196.297,196.307,196.221,196.242,59300000.0
2005-07-05 12:44:00,196.26,196.291,196.238,196.252,31300000.0
2005-07-05 12:45:00,196.275,196.288,196.234,196.276,30000000.0
2005-07-05 12:46:00,196.314,196.329,196.243,196.257,30700000.0
2005-07-05 12:47:00,196.305,196.308,196.243,196.267,70600000.0
2005-07-05 12:48:00,196.22,196.3,196.22,196.285,41100000.0
2005-07-05 12:49:00,196.275,196.284,196.229,196.245,68199999.0
2005-07-05 12:50:00,196.24,196.302,196.225,196.302,51200000.0
2005-07-05 12:51:00,196.275,196.287,196.237,196.237,46900001.0
2005-07-05 12:52:00,196.243,196.26,196.156,196.188,31500000.0
2005-07-05 12:53:00,196.192,196.24,196.183,196.216,39400000.0
2005-07-05 12:54:00,196.252,196.263,196.199,196.244,31100000.0
2005-07-05 12:55:00,196.258,196.271,196.205,196.229,75400001.0
2005-07-05 12:56:00,196.225,196.278,196.205,196.26,52200000.0
2005-07-05 12:57:00,196.242,196.303,196.217,196.261,47700000.0
2005-07-05 12:58:00,196.23,196.271,196.194,196.243,65899999.0
2005-07-05 12:59:00,196.222,196.248,196.169,196.169,49500000.0
2005-07-05 13:00:00,196.16,196.203,196.16,196.201,54500000.0
2005-07-05 13:01:00,196.257,196.258,196.184,196.229,56600000.0
2005-07-05 13:02:00,196.22,196.254,196.17,196.216,75000001.0
2005-07-05 13:03:00,196.227,196.255,196.184,196.242,54800000.0
2005-07-05 13:04:00,196.242,196.27,196.223,196.267,61099999.0
2005-07-05 13:05:00,196.282,196.283,196.222,196.233,59000000.0
2005-07-05 13:06:00,196.168,196.263,196.168,196.23,52800000.0
2005-07-05 13:07:00,196.197,196.209,196.153,196.176,95500001.0
2005-07-05 13:08:00,196.153,196.216,196.136,196.216,41000000.0
2005-07-05 13:09:00,196.236,196.236,196.176,196.185,52600000.0
2005-07-05 13:10:00,196.179,196.24,196.179,196.23,36200000.0
2005-07-05 13:11:00,196.228,196.243,196.212,196.212,21200000.0
2005-07-05 13:12:00,196.254,196.257,196.178,196.18,81200001.0
2005-07-05 13:13:00,196.226,196.265,196.215,196.249,69200001.0
2005-07-05 13:14:00,196.223,196.268,196.194,196.268,73600000.0
2005-07-05 13:15:00,196.263,196.291,196.247,196.257,54100000.0
2005-07-05 13:16:00,196.264,196.29,196.237,196.289,58800000.0
2005-07-05 13:17:00,196.295,196.297,196.242,196.275,58300000.0
2005-07-05 13:18:00,196.33,196.33,196.248,196.265,67800000.0
2005-07-05 13:19:00,196.256,196.286,196.239,196.239,69900001.0
2005-07-05 13:20:00,196.241,196.297,196.234,196.283,45000000.0
2005-07-05 13:21:00,196.267,196.288,196.212,196.233,37400000.0
2005-07-05 13:22:00,196.198,196.271,196.19,196.271,78200001.0
2005-07-05 13:23:00,196.208,196.247,196.186,196.235,87699999.0
2005-07-05 13:24:00,196.253,196.269,196.233,196.247,30700000.0
2005-07-05 13:25:00,196.266,196.289,196.215,196.263,75800000.0
2005-07-05 13:26:00,196.245,196.279,196.234,196.274,30600000.0
2005-07-05 13:27:00,196.264,196.288,196.222,196.274,30000000.0
2005-07-05 13:28:00,196.255,196.273,196.224,196.264,43299999.0
2005-07-05 13:29:00,196.247,196.259,196.198,196.254,33700000.0
2005-07-05 13:30:00,196.259,196.261,196.196,196.214,46100000.0
2005-07-05 13:31:00,196.226,196.25,196.211,196.219,31600000.0
2005-07-05 13:32:00,196.232,196.246,196.197,196.22,73500000.0
2005-07-05 13:33:00,196.24,196.254,196.201,196.231,48900000.0
2005-07-05 13:34:00,196.224,196.242,196.208,196.214,52000001.0
2005-07-05 13:35:00,196.176,196.225,196.172,196.185,43600000.0
2005-07-05 13:36:00,196.178,196.211,196.151,196.166,49300000.0
2005-07-05 13:37:00,196.155,196.187,196.134,196.153,49000000.0
2005-07-05 13:38:00,196.17,196.17,196.092,196.107,28200000.0
2005-07-05 13:39:00,196.129,196.155,196.081,196.103,48500000.0
2005-07-05 13:40:00,196.093,196.177,196.087,196.147,92400000.0
2005-07-05 13:41:00,196.146,196.195,196.136,196.19,69900000.0
2005-07-05 13:42:00,196.141,196.145,196.092,196.098,17700000.0
2005-07-05 13:43:00,196.2,196.2,196.037,196.067,47400000.0
2005-07-05 13:44:00,196.06,196.149,196.044,196.149,45100000.0
2005-07-05 13:45:00,196.06,196.134,196.036,196.117,43300000.0
2005-07-05 13:46:00,196.092,196.142,196.06,196.135,35600000.0
2005-07-05 13:47:00,196.166,196.166,196.097,196.128,59900000.0
2005-07-05 13:48:00,196.17,196.17,196.117,196.117,53300001.0
2005-07-05 13:49:00,196.14,196.208,196.092,196.208,53500000.0
2005-07-05 13:50:00,196.16,196.22,196.113,196.134,59100000.0
2005-07-05 13:51:00,196.162,196.227,196.124,196.227,40900000.0
2005-07-05 13:52:00,196.202,196.231,196.159,196.22,41399999.0
2005-07-05 13:53:00,196.205,196.226,196.152,196.198,44200000.0
2005-07-05 13:54:00,196.143,196.199,196.143,196.196,64500000.0
2005-07-05 13:55:00,196.146,196.214,196.13,196.214,42500000.0
2005-07-05 13:56:00,196.158,196.191,196.134,196.164,50200000.0
2005-07-05 13:57:00,196.14,196.217,196.109,196.202,50300000.0
2005-07-05 13:58:00,196.183,196.209,196.131,196.151,25600000.0
2005-07-05 13:59:00,196.184,196.209,196.141,196.203,42299999.0
2005-07-05 14:00:00,196.111,196.203,196.111,196.155,30700000.0
2005-07-05 14:01:00,196.168,196.189,196.101,196.146,38000000.0
2005-07-05 14:02:00,196.147,196.171,196.12,196.148,61000000.0
2005-07-05 14:03:00,196.157,196.173,196.115,196.154,66400000.0
2005-07-05 14:04:00,196.162,196.193,196.144,196.193,50300000.0
2005-07-05 14:05:00,196.18,196.217,196.148,196.217,41300000.0
2005-07-05 14:06:00,196.189,196.232,196.174,196.227,57800000.0
2005-07-05 14:07:00,196.257,196.257,196.156,196.224,48300000.0
2005-07-05 14:08:00,196.255,196.265,196.149,196.242,55000000.0
2005-07-05 14:09:00,196.27,196.277,196.199,196.23,42000000.0
2005-07-05 14:10:00,196.22,196.298,196.194,196.298,16600000.0
2005-07-05 14:11:00,196.287,196.3,196.187,196.248,63600000.0
2005-07-05 14:12:00,196.245,196.291,196.227,196.291,59500000.0
2005-07-05 14:13:00,196.295,196.345,196.248,196.248,60100000.0
2005-07-05 14:14:00,196.317,196.359,196.283,196.358,25600000.0
2005-07-05 14:15:00,196.383,196.383,196.309,196.332,62300001.0
2005-07-05 14:16:00,196.296,196.375,196.266,196.373,24000000.0
2005-07-05 14:17:00,196.308,196.358,196.29,196.322,67900000.0
2005-07-05 14:18:00,196.363,196.366,196.294,196.334,47000000.0
2005-07-05 14:19:00,196.327,196.39,196.303,196.39,36400000.0
2005-07-05 14:20:00,196.345,196.398,196.333,196.359,48300000.0
2005-07-05 14:21:00,196.357,196.396,196.339,196.356,39500000.0
2005-07-05 14:22:00,196.345,196.39,196.325,196.355,56700000.0
2005-07-05 14:23:00,196.36,196.371,196.324,196.341,58899998.0
2005-07-05 14:24:00,196.353,196.397,196.323,196.374,52400000.0
2005-07-05 14:25:00,196.379,196.379,196.302,196.342,43400000.0
2005-07-05 14:26:00,196.355,196.355,196.287,196.312,32100000.0
2005-07-05 14:27:00,196.272,196.386,196.261,196.327,87600000.0
2005-07-05 14:28:00,196.323,196.353,196.279,196.3,62899999.0
2005-07-05 14:29:00,196.307,196.339,196.271,196.294,61299999.0
2005-07-05 14:30:00,196.331,196.36,196.269,196.295,51200001.0
2005-07-05 14:31:00,196.31,196.352,196.24,196.324,26500000.0
2005-07-05 14:32:00,196.301,196.342,196.263,196.32,49500001.0
2005-07-05 14:33:00,196.312,196.355,196.289,196.295,56000000.0
2005-07-05 14:34:00,196.324,196.325,196.266,196.318,41400000.0
2005-07-05 14:35:00,196.303,196.358,196.28,196.34,53400001.0
2005-07-05 14:36:00,196.345,196.36,196.292,196.304,49099999.0
2005-07-05 14:37:00,196.335,196.357,196.307,196.315,50899999.0
2005-07-05 14:38:00,196.307,196.341,196.278,196.297,33600000.0
2005-07-05 14:39:00,196.317,196.345,196.262,196.297,55199999.0
2005-07-05 14:40:00,196.31,196.344,196.282,196.342,52600000.0
2005-07-05 14:41:00,196.316,196.36,196.291,196.344,45900000.0
2005-07-05 14:42:00,196.313,196.352,196.293,196.343,27000000.0
2005-07-05 14:43:00,196.33,196.362,196.314,196.329,35500000.0
2005-07-05 14:44:00,196.318,196.369,196.315,196.315,92900001.0
2005-07-05 14:45:00,196.342,196.374,196.301,196.309,40300000.0
2005-07-05 14:46:00,196.305,196.337,196.267,196.269,27500000.0
2005-07-05 14:47:00,196.319,196.322,196.273,196.296,36800000.0
2005-07-05 14:48:00,196.29,196.335,196.271,196.289,44400000.0
2005-07-05 14:49:00,196.26,196.341,196.26,196.295,56100000.0
2005-07-05 14:50:00,196.289,196.35,196.277,196.329,84500000.0
2005-07-05 14:51:00,196.33,196.367,196.303,196.342,63300000.0
2005-07-05 14:52:00,196.355,196.358,196.303,196.336,47400000.0
2005-07-05 14:53:00,196.328,196.376,196.326,196.364,51700000.0
2005-07-05 14:54:00,196.395,196.469,196.333,196.376,74200001.0
2005-07-05 14:55:00,196.367,196.383,196.322,196.366,35300000.0
2005-07-05 14:56:00,196.405,196.445,196.319,196.351,51400000.0
2005-07-05 14:57:00,196.382,196.398,196.309,196.352,45200001.0
2005-07-05 14:58:00,196.348,196.375,196.327,196.369,55500000.0
2005-07-05 14:59:00,196.377,196.377,196.311,196.367,79600000.0
2005-07-05 15:00:00,196.32,196.354,196.3,196.305,83299999.0
2005-07-05 15:01:00,196.28,196.352,196.269,196.349,70700000.0
2005-07-05 15:02:00,196.378,196.38,196.249,196.25,31600000.0
2005-07-05 15:03:00,196.385,196.398,196.24,196.262,41000000.0
2005-07-05 15:04:00,196.25,196.311,196.219,196.235,85599999.0
2005-07-05 15:05:00,196.283,196.313,196.229,196.236,74199999.0
2005-07-05 15:06:00,196.252,196.307,196.252,196.288,37600000.0
2005-07-05 15:07:00,196.327,196.329,196.269,196.295,44500000.0
2005-07-05 15:08:00,196.322,196.337,196.282,196.285,55100000.0
2005-07-05 15:09:00,196.23,196.323,196.23,196.319,60699999.0
2005-07-05 15:10:00,196.258,196.334,196.258,196.307,24700000.0
2005-07-05 15:11:00,196.297,196.314,196.236,196.267,54500000.0
2005-07-05 15:12:00,196.307,196.308,196.201,196.201,88200002.0
2005-07-05 15:13:00,196.249,196.295,196.23,196.264,47300000.0
2005-07-05 15:14:00,196.203,196.31,196.197,196.307,40600000.0
2005-07-05 15:15:00,196.273,196.313,196.253,196.304,48200000.0
2005-07-05 15:16:00,196.275,196.302,196.244,196.287,33700000.0
2005-07-05 15:17:00,196.286,196.303,196.25,196.258,22600000.0
2005-07-05 15:18:00,196.257,196.341,196.257,196.317,52100001.0
2005-07-05 15:19:00,196.299,196.314,196.28,196.314,48700000.0
2005-07-05 15:20:00,196.3,196.372,196.293,196.372,27000000.0
2005-07-05 15:21:00,196.29,196.378,196.283,196.311,28800000.0
2005-07-05 15:22:00,196.329,196.355,196.296,196.312,73199999.0
2005-07-05 15:23:00,196.337,196.354,196.302,196.339,36700000.0
2005-07-05 15:24:00,196.337,196.342,196.284,196.321,63999999.0
2005-07-05 15:25:00,196.347,196.354,196.266,196.266,56700001.0
2005-07-05 15:26:00,196.22,196.323,196.22,196.317,49799999.0
2005-07-05 15:27:00,196.308,196.35,196.281,196.35,77000000.0
2005-07-05 15:28:00,196.375,196.382,196.321,196.352,62799999.0
2005-07-05 15:29:00,196.354,196.356,196.304,196.306,75699999.0
2005-07-05 15:30:00,196.312,196.331,196.289,196.331,61600000.0
2005-07-05 15:31:00,196.256,196.329,196.254,196.278,60800000.0
2005-07-05 15:32:00,196.27,196.298,196.27,196.282,50400000.0
2005-07-05 15:33:00,196.317,196.324,196.255,196.286,68400000.0
2005-07-05 15:34:00,196.293,196.347,196.273,196.303,71599998.0
2005-07-05 15:35:00,196.299,196.36,196.291,196.33,60900000.0
2005-07-05 15:36:00,196.303,196.4,196.28,196.4,36100000.0
2005-07-05 15:37:00,196.385,196.41,196.353,196.406,48600000.0
2005-07-05 15:38:00,196.371,196.417,196.34,196.414,62199999.0
2005-07-05 15:39:00,196.43,196.438,196.325,196.404,53100001.0
2005-07-05 15:40:00,196.37,196.414,196.337,196.377,94200000.0
2005-07-05 15:41:00,196.358,196.414,196.331,196.404,52900000.0
2005-07-05 15:42:00,196.427,196.427,196.362,196.394,69100000.0
2005-07-05 15:43:00,196.343,196.425,196.329,196.414,48300000.0
2005-07-05 15:44:00,196.366,196.448,196.366,196.433,43900000.0
2005-07-05 15:45:00,196.41,196.474,196.41,196.43,40400000.0
2005-07-05 15:46:00,196.435,196.455,196.382,196.431,47600000.0
2005-07-05 15:47:00,196.413,196.442,196.395,196.409,55100000.0
2005-07-05 15:48:00,196.37,196.45,196.37,196.42,26600000.0
2005-07-05 15:49:00,196.405,196.433,196.386,196.414,63400000.0
2005-07-05 15:50:00,196.432,196.438,196.373,196.415,33100000.0
2005-07-05 15:51:00,196.41,196.434,196.389,196.402,53900000.0
2005-07-05 15:52:00,196.397,196.397,196.305,196.317,79700000.0
2005-07-05 15:53:00,196.321,196.376,196.307,196.342,51300000.0
2005-07-05 15:54:00,196.347,196.347,196.274,196.304,68800000.0
2005-07-05 15:55:00,196.296,196.312,196.231,196.254,44600000.0
2005-07-05 15:56:00,196.274,196.289,196.234,196.245,55800000.0
2005-07-05 15:57:00,196.265,196.383,196.265,196.313,58299999.0
2005-07-05 15:58:00,196.271,196.359,196.258,196.264,27300000.0
2005-07-05 15:59:00,196.231,196.382,196.209,196.247,48800000.0
2005-07-05 16:00:00,196.253,196.324,196.217,196.295,52200000.0
2005-07-05 16:01:00,196.31,196.323,196.249,196.316,60100000.0
2005-07-05 16:02:00,196.342,196.342,196.259,196.259,30000000.0
2005-07-05 16:03:00,196.261,196.319,196.236,196.304,76700001.0
2005-07-05 16:04:00,196.26,196.332,196.251,196.322,27000000.0
2005-07-05 16:05:00,196.326,196.335,196.28,196.288,21900000.0
2005-07-05 16:06:00,196.325,196.341,196.268,196.284,53600000.0
2005-07-05 16:07:00,196.323,196.323,196.254,196.291,53900001.0
2005-07-05 16:08:00,196.307,196.364,196.293,196.364,55000000.0
2005-07-05 16:09:00,196.325,196.373,196.309,196.373,71500000.0
2005-07-05 16:10:00,196.29,196.353,196.271,196.351,28600000.0
2005-07-05 16:11:00,196.363,196.378,196.307,196.348,51300000.0
2005-07-05 16:12:00,196.378,196.404,196.346,196.394,26400000.0
2005-07-05 16:13:00,196.363,196.408,196.335,196.408,55600001.0
2005-07-05 16:14:00,196.379,196.388,196.322,196.346,58500000.0
2005-07-05 16:15:00,196.363,196.385,196.331,196.36,48400000.0
2005-07-05 16:16:00,196.355,196.368,196.279,196.31,60300000.0
2005-07-05 16:17:00,196.269,196.326,196.255,196.314,54000000.0
2005-07-05 16:18:00,196.257,196.332,196.244,196.257,66299999.0
2005-07-05 16:19:00,196.307,196.355,196.217,196.268,70099999.0
2005-07-05 16:20:00,196.245,196.349,196.221,196.264,39800000.0
2005-07-05 16:21:00,196.238,196.364,196.238,196.287,44200000.0
2005-07-05 16:22:00,196.268,196.356,196.268,196.325,70400000.0
2005-07-05 16:23:00,196.322,196.322,196.239,196.26,46700000.0
2005-07-05 16:24:00,196.269,196.298,196.232,196.232,56999999.0
2005-07-05 16:25:00,196.27,196.274,196.224,196.256,66199999.0
2005-07-05 16:26:00,196.243,196.276,196.225,196.251,37400000.0
2005-07-05 16:27:00,196.262,196.262,196.231,196.253,40600000.0
2005-07-05 16:28:00,196.225,196.269,196.198,196.233,29700000.0
2005-07-05 16:29:00,196.16,196.268,196.147,196.182,49200000.0
2005-07-05 16:30:00,196.19,196.232,196.136,196.146,57100000.0
2005-07-05 16:31:00,196.157,196.175,196.119,196.168,76800001.0
2005-07-05 16:32:00,196.205,196.238,196.169,196.2,59600000.0
2005-07-05 16:33:00,196.213,196.237,196.181,196.233,62399999.0
2005-07-05 16:34:00,196.213,196.265,196.202,196.265,51700000.0
2005-07-05 16:35:00,196.233,196.311,196.222,196.297,99600000.0
2005-07-05 16:36:00,196.26,196.306,196.22,196.282,21400000.0
2005-07-05 16:37:00,196.267,196.316,196.211,196.312,22700000.0
2005-07-05 16:38:00,196.258,196.347,196.223,196.3,28300000.0
2005-07-05 16:39:00,196.292,196.318,196.222,196.232,84400001.0
2005-07-05 16:40:00,196.249,196.274,196.212,196.244,26700000.0
2005-07-05 16:41:00,196.228,196.275,196.203,196.272,78800000.0
2005-07-05 16:42:00,196.25,196.285,196.232,196.264,58300000.0
2005-07-05 16:43:00,196.291,196.295,196.234,196.263,92300000.0
2005-07-05 16:44:00,196.272,196.295,196.214,196.293,61100000.0
2005-07-05 16:45:00,196.26,196.284,196.179,196.211,55600001.0
2005-07-05 16:46:00,196.202,196.256,196.194,196.202,40300000.0
2005-07-05 16:47:00,196.243,196.254,196.197,196.242,48700000.0
2005-07-05 16:48:00,196.2,196.299,196.179,196.282,36300000.0
2005-07-05 16:49:00,196.226,196.242,196.151,196.159,52300000.0
2005-07-05 16:50:00,196.135,196.21,196.125,196.155,32600000.0
2005-07-05 16:51:00,196.157,196.208,196.078,196.086,90000000.0
2005-07-05 16:52:00,196.12,196.153,196.03,196.065,77600001.0
2005-07-05 16:53:00,196.033,196.207,196.033,196.061,96800003.0
2005-07-05 16:54:00,196.082,196.192,196.072,196.114,50200001.0
2005-07-05 16:55:00,196.04,196.109,196.029,196.07,73599999.0
2005-07-05 16:56:00,196.027,196.143,196.006,196.068,56500000.0
2005-07-05 16:57:00,196.077,196.125,196.042,196.068,42500000.0
2005-07-05 16:58:00,196.089,196.089,195.989,195.996,91000001.0
2005-07-05 16:59:00,195.993,196.061,195.963,195.974,66399999.0
2005-07-05 17:00:00,195.964,196.034,195.943,195.984,76500001.0
2005-07-05 17:01:00,195.967,196.11,195.958,196.107,50700000.0
2005-07-05 17:02:00,195.995,196.03,195.894,195.903,53499999.0
2005-07-05 17:03:00,195.98,196.019,195.851,195.936,89800000.0
2005-07-05 17:04:00,195.98,196.012,195.873,195.918,57500001.0
2005-07-05 17:05:00,196.048,196.053,195.903,195.988,45300000.0
2005-07-05 17:06:00,196.047,196.059,195.974,196.059,66700001.0
2005-07-05 17:07:00,196.018,196.082,195.981,196.071,69900000.0
2005-07-05 17:08:00,196.065,196.083,195.999,196.069,26600000.0
2005-07-05 17:09:00,196.127,196.154,196.007,196.112,50700000.0
2005-07-05 17:10:00,196.185,196.207,195.977,196.12,46000000.0
2005-07-05 17:11:00,196.015,196.143,195.977,196.107,61800000.0
2005-07-05 17:12:00,196.088,196.144,196.021,196.135,37200001.0
2005-07-05 17:13:00,196.05,196.127,196.05,196.126,48200000.0
2005-07-05 17:14:00,196.093,196.145,196.08,196.107,87000000.0
2005-07-05 17:15:00,196.142,196.142,196.045,196.121,46100000.0
2005-07-05 17:16:00,196.103,196.162,196.058,196.099,31400000.0
2005-07-05 17:17:00,196.078,196.135,195.991,195.991,49299999.0
2005-07-05 17:18:00,195.993,196.125,195.973,196.05,89099999.0
2005-07-05 17:19:00,196.056,196.093,195.979,196.0,57900000.0
2005-07-05 17:20:00,196.025,196.095,196.025,196.061,39600000.0
2005-07-05 17:21:00,196.08,196.097,196.045,196.071,31200000.0
2005-07-05 17:22:00,196.077,196.105,196.033,196.074,48600000.0
2005-07-05 17:23:00,196.061,196.076,196.046,196.062,55100000.0
2005-07-05 17:24:00,196.06,196.078,196.013,196.062,40500000.0
2005-07-05 17:25:00,196.046,196.072,196.013,196.032,46000000.0
2005-07-05 17:26:00,196.025,196.044,195.938,195.964,50200000.0
2005-07-05 17:27:00,196.007,196.058,195.973,195.988,49300000.0
2005-07-05 17:28:00,195.975,196.053,195.955,195.992,56700000.0
2005-07-05 17:29:00,195.973,196.058,195.946,195.982,30000000.0
2005-07-05 17:30:00,195.985,196.027,195.922,195.922,40200000.0
2005-07-05 17:31:00,195.937,196.066,195.937,196.058,44800000.0
2005-07-05 17:32:00,196.003,196.036,195.99,196.03,54600001.0
2005-07-05 17:33:00,196.049,196.073,195.986,196.026,72700001.0
2005-07-05 17:34:00,196.026,196.052,196.012,196.049,33800000.0
2005-07-05 17:35:00,196.032,196.054,195.975,195.975,94900001.0
2005-07-05 17:36:00,196.015,196.069,195.967,195.967,50200000.0
2005-07-05 17:37:00,196.105,196.134,196.004,196.134,96799999.0
2005-07-05 17:38:00,196.113,196.168,196.082,196.148,76900000.0
2005-07-05 17:39:00,196.145,196.18,196.058,196.058,41900000.0
2005-07-05 17:40:00,196.19,196.195,196.055,196.107,45499999.0
2005-07-05 17:41:00,196.107,196.131,196.072,196.075,64900000.0
2005-07-05 17:42:00,196.118,196.141,196.076,196.094,42700000.0
2005-07-05 17:43:00,196.134,196.148,196.064,196.126,70499999.0
2005-07-05 17:44:00,196.13,196.157,196.112,196.135,22100000.0
2005-07-05 17:45:00,196.152,196.158,196.099,196.151,53800000.0
2005-07-05 17:46:00,196.143,196.163,196.103,196.13,52800000.0
2005-07-05 17:47:00,196.16,196.208,196.114,196.208,47999999.0
2005-07-05 17:48:00,196.14,196.24,196.134,196.185,58200000.0
2005-07-05 17:49:00,196.202,196.244,196.158,196.221,28900000.0
2005-07-05 17:50:00,196.209,196.212,196.157,196.183,45100000.0
2005-07-05 17:51:00,196.19,196.227,196.145,196.168,44100000.0
2005-07-05 17:52:00,196.21,196.225,196.09,196.133,42200000.0
2005-07-05 17:53:00,196.167,196.178,196.06,196.06,72500001.0
2005-07-05 17:54:00,196.047,196.17,196.044,196.102,47699999.0
2005-07-05 17:55:00,196.179,196.179,196.017,196.051,15900000.0
2005-07-05 17:56:00,196.147,196.176,196.097,196.107,71699999.0
2005-07-05 17:57:00,196.115,196.163,196.082,196.083,26400000.0
2005-07-05 17:58:00,196.122,196.175,196.076,196.086,67700000.0
2005-07-05 17:59:00,196.07,196.129,196.052,196.054,55300000.0
2005-07-05 18:00:00,196.045,196.093,196.029,196.072,59700000.0
2005-07-05 18:01:00,196.115,196.135,196.062,196.11,568099998.0
2005-07-05 18:02:00,196.11,196.148,196.093,196.139,736099999.0
2005-07-05 18:03:00,196.119,196.144,196.041,196.13,784200004.0
2005-07-05 18:04:00,196.062,196.129,196.015,196.128,528200002.0
2005-07-05 18:05:00,196.084,196.114,196.049,196.058,687200002.0
2005-07-05 18:06:00,196.065,196.113,196.024,196.05,688000001.0
2005-07-05 18:07:00,196.058,196.098,196.01,196.037,669400001.0
2005-07-05 18:08:00,196.049,196.116,195.999,196.092,607699999.0
2005-07-05 18:09:00,196.161,196.161,196.006,196.047,501100002.0
2005-07-05 18:10:00,196.05,196.107,195.998,196.061,541900001.0
2005-07-05 18:11:00,196.032,196.081,196.001,196.033,366900003.0
2005-07-05 18:12:00,196.016,196.062,195.994,196.062,279499999.0
2005-07-05 18:13:00,196.058,196.065,195.992,196.002,513900000.0
2005-07-05 18:14:00,195.996,196.069,195.971,196.016,605699999.0
2005-07-05 18:15:00,196.021,196.072,195.967,196.035,899499999.0
2005-07-05 18:16:00,196.015,196.072,196.011,196.049,649900001.0
2005-07-05 18:17:00,196.067,196.084,196.002,196.002,264099997.0
2005-07-05 18:18:00,196.026,196.072,196.006,196.025,416399999.0
2005-07-05 18:19:00,196.009,196.055,196.007,196.045,395000001.0
2005-07-05 18:20:00,196.049,196.073,195.964,196.032,618300001.0
2005-07-05 18:21:00,196.045,196.084,195.998,196.041,689800004.0
2005-07-05 18:22:00,196.038,196.086,195.974,196.068,591200000.0
2005-07-05 18:23:00,196.047,196.082,196.009,196.009,730700000.0
2005-07-05 18:24:00,196.043,196.079,195.978,196.057,621100001.0
2005-07-05 18:25:00,196.086,196.105,195.992,196.047,431699998.0
2005-07-05 18:26:00,196.075,196.099,196.032,196.064,365100001.0
2005-07-05 18:27:00,196.055,196.084,196.033,196.063,392400002.0
2005-07-05 18:28:00,196.074,196.09,195.991,196.061,333199999.0
2005-07-05 18:29:00,196.059,196.074,196.011,196.04,534499998.0
2005-07-05 18:30:00,196.062,196.097,196.01,196.094,255499999.0
2005-07-05 18:31:00,196.079,196.135,196.058,196.089,378200001.0
2005-07-05 18:32:00,196.088,196.121,196.054,196.067,446000002.0
2005-07-05 18:33:00,196.1,196.13,196.07,196.094,479499999.0
2005-07-05 18:34:00,196.127,196.154,196.053,196.098,549099999.0
2005-07-05 18:35:00,196.055,196.122,196.016,196.016,472200002.0
2005-07-05 18:36:00,196.015,196.107,196.015,196.05,367200002.0
2005-07-05 18:37:00,196.059,196.094,196.016,196.048,174100000.0
2005-07-05 18:38:00,196.062,196.09,195.994,196.067,202600000.0
2005-07-05 18:39:00,196.046,196.093,196.016,196.032,106800000.0
2005-07-05 18:40:00,196.027,196.106,196.005,196.026,254700000.0
2005-07-05 18:41:00,196.061,196.102,195.965,196.008,277099997.0
2005-07-05 18:42:00,196.032,196.084,195.963,195.984,273300000.0
2005-07-05 18:43:00,195.971,196.056,195.913,195.977,119899999.0
2005-07-05 18:44:00,196.06,196.06,195.904,195.946,393000003.0
2005-07-05 18:45:00,195.935,196.041,195.892,195.945,237099999.0
2005-07-05 18:46:00,195.922,196.046,195.896,195.982,224100000.0
2005-07-05 18:47:00,195.962,196.04,195.922,195.978,102300000.0
2005-07-05 18:48:00,195.977,196.027,195.911,196.006,121300000.0
2005-07-05 18:49:00,195.994,196.008,195.922,195.978,162899999.0
2005-07-05 18:50:00,195.974,195.998,195.926,195.966,207499999.0
2005-07-05 18:51:00,195.981,195.997,195.908,195.965,253400002.0
2005-07-05 18:52:00,195.974,196.015,195.958,195.967,335800000.0
2005-07-05 18:53:00,195.968,196.026,195.934,195.959,239900001.0
2005-07-05 18:54:00,195.965,195.996,195.936,195.985,215000001.0
2005-07-05 18:55:00,195.975,196.027,195.921,195.966,287800001.0
2005-07-05 18:56:00,195.997,195.999,195.967,195.986,29200000.0
2005-07-05 18:57:00,196.002,196.003,195.983,195.992,151600000.0
2005-07-05 18:58:00,195.985,195.993,195.946,195.975,306500000.0
2005-07-05 18:59:00,195.97,196.005,195.925,196.005,289799998.0
2005-07-05 19:00:00,195.994,196.007,195.94,196.001,84199999.0
2005-07-05 19:01:00,195.975,196.006,195.932,195.955,143800002.0
2005-07-05 19:02:00,195.936,195.991,195.901,195.952,249200001.0
2005-07-05 19:03:00,195.95,195.975,195.919,195.972,380899999.0
2005-07-05 19:04:00,195.952,196.022,195.916,196.001,200800001.0
2005-07-05 19:05:00,196.023,196.023,195.94,195.987,163100001.0
2005-07-05 19:06:00,195.981,196.014,195.916,195.988,397000000.0
2005-07-05 19:07:00,195.998,196.013,195.956,195.98,265200000.0
2005-07-05 19:08:00,195.986,196.003,195.923,195.986,351100000.0
2005-07-05 19:09:00,195.986,196.006,195.929,195.994,166299999.0
2005-07-05 19:10:00,195.995,196.001,195.949,195.993,186500001.0
2005-07-05 19:11:00,195.997,196.008,195.951,195.981,69200001.0
2005-07-05 19:12:00,195.993,196.004,195.957,195.991,87100000.0
2005-07-05 19:13:00,195.985,196.009,195.942,195.977,139799999.0
2005-07-05 19:14:00,195.976,196.002,195.943,195.986,189100000.0
2005-07-05 19:15:00,196.016,196.016,195.93,195.97,260400000.0
2005-07-05 19:16:00,195.992,195.996,195.961,195.964,45200001.0
2005-07-05 19:17:00,195.993,196.01,195.982,196.009,98500000.0
2005-07-05 19:18:00,195.98,196.006,195.972,195.99,174800000.0
2005-07-05 19:19:00,195.987,196.022,195.966,196.004,204099999.0
2005-07-05 19:20:00,196.003,196.035,195.941,196.017,152899999.0
2005-07-05 19:21:00,196.019,196.035,195.957,196.004,133799999.0
2005-07-05 19:22:00,196.008,196.06,195.985,196.03,103600000.0
2005-07-05 19:23:00,196.028,196.061,196.004,196.039,477800002.0
2005-07-05 19:24:00,196.038,196.091,196.015,196.059,110499998.0
2005-07-05 19:25:00,196.035,196.059,196.016,196.043,182599999.0
2005-07-05 19:26:00,196.045,196.075,195.992,196.035,461500001.0
2005-07-05 19:27:00,196.035,196.062,196.008,196.031,246700001.0
2005-07-05 19:28:00,196.064,196.065,195.984,196.027,268399999.0
2005-07-05 19:29:00,196.057,196.065,196.022,196.045,55300000.0
2005-07-05 19:30:00,196.04,196.081,195.968,196.064,261900000.0
2005-07-05 19:31:00,196.053,196.083,196.023,196.044,160200000.0
2005-07-05 19:32:00,196.045,196.089,195.994,196.056,366899999.0
2005-07-05 19:33:00,196.056,196.1,196.024,196.089,167800000.0
2005-07-05 19:34:00,196.066,196.107,196.038,196.059,263500000.0
2005-07-05 19:35:00,196.06,196.094,196.026,196.07,307400000.0
2005-07-05 19:36:00,196.085,196.142,196.056,196.106,250500001.0
2005-07-05 19:37:00,196.134,196.136,196.062,196.11,104099999.0
2005-07-05 19:38:00,196.117,196.125,196.042,196.085,205899999.0
2005-07-05 19:39:00,196.072,196.113,196.007,196.104,177100000.0
2005-07-05 19:40:00,196.102,196.105,196.054,196.087,257600000.0
2005-07-05 19:41:00,196.082,196.131,196.059,196.073,368700001.0
2005-07-05 19:42:00,196.148,196.148,196.033,196.118,203200002.0
2005-07-05 19:43:00,196.103,196.126,196.072,196.102,59500000.0
2005-07-05 19:44:00,196.105,196.16,196.07,196.087,220899999.0
2005-07-05 19:45:00,196.087,196.123,196.034,196.088,147100001.0
2005-07-05 19:46:00,196.115,196.135,196.042,196.109,130600001.0
2005-07-05 19:47:00,196.107,196.113,196.03,196.03,52300000.0
2005-07-05 19:48:00,196.064,196.125,196.034,196.103,181399999.0
2005-07-05 19:49:00,196.099,196.143,196.042,196.127,163000000.0
2005-07-05 19:50:00,196.137,196.137,196.056,196.101,147100000.0
2005-07-05 19:51:00,196.034,196.132,196.027,196.088,178700000.0
2005-07-05 19:52:00,196.113,196.132,196.046,196.113,123500000.0
2005-07-05 19:53:00,196.105,196.111,196.027,196.05,180600000.0
2005-07-05 19:54:00,196.078,196.097,196.032,196.072,160700000.0
2005-07-05 19:55:00,196.04,196.101,196.032,196.05,52500000.0
2005-07-05 19:56:00,196.044,196.129,196.035,196.11,115600000.0
2005-07-05 19:57:00,196.053,196.102,196.022,196.062,170299999.0
2005-07-05 19:58:00,196.055,196.094,196.028,196.028,267700001.0
2005-07-05 19:59:00,196.042,196.088,196.031,196.076,185200000.0
2005-07-05 20:00:00,196.072,196.078,196.005,196.078,69400000.0
2005-07-05 20:01:00,196.084,196.09,196.015,196.02,110100002.0
2005-07-05 20:02:00,196.018,196.072,196.015,196.04,184700001.0
2005-07-05 20:03:00,196.0,196.072,196.0,196.04,126499999.0
2005-07-05 20:04:00,196.013,196.084,195.996,196.019,172800001.0
2005-07-05 20:05:00,196.023,196.061,195.979,196.017,174800001.0
2005-07-05 20:06:00,196.013,196.061,195.975,196.039,185899999.0
2005-07-05 20:07:00,196.01,196.065,195.991,196.027,158500000.0
2005-07-05 20:08:00,196.012,196.064,195.981,195.983,176400001.0
2005-07-05 20:09:00,196.017,196.04,195.98,196.023,104900000.0
2005-07-05 20:10:00,196.016,196.035,195.962,196.023,149199999.0
2005-07-05 20:11:00,196.004,196.035,195.978,195.99,305900002.0
2005-07-05 20:12:00,195.997,196.042,195.991,196.028,461000000.0
2005-07-05 20:13:00,196.051,196.051,196.016,196.024,216700002.0
2005-07-05 20:14:00,196.007,196.047,195.943,196.0,176099999.0
2005-07-05 20:15:00,196.03,196.03,195.957,195.998,282399998.0
2005-07-05 20:16:00,196.009,196.045,195.96,196.007,182100001.0
2005-07-05 20:17:00,195.965,196.001,195.948,195.98,32600000.0
2005-07-05 20:18:00,195.962,196.015,195.948,195.966,176600001.0
2005-07-05 20:19:00,195.968,196.034,195.956,196.013,131900000.0
2005-07-05 20:20:00,195.963,196.031,195.963,196.031,322000001.0
2005-07-05 20:21:00,196.026,196.064,195.998,196.002,147200000.0
2005-07-05 20:22:00,196.022,196.078,196.0,196.034,200099999.0
2005-07-05 20:23:00,196.027,196.104,196.027,196.059,166900001.0
2005-07-05 20:24:00,196.094,196.098,195.987,196.028,180600000.0
2005-07-05 20:25:00,196.103,196.162,196.065,196.119,211199999.0
2005-07-05 20:26:00,196.107,196.156,196.009,196.155,411200001.0
2005-07-05 20:27:00,196.133,196.164,196.023,196.164,222300002.0
2005-07-05 20:28:00,196.029,196.159,196.029,196.128,431200003.0
2005-07-05 20:29:00,196.12,196.173,196.053,196.124,504300000.0
2005-07-05 20:30:00,196.133,196.15,196.087,196.131,579600004.0
2005-07-05 20:31:00,196.145,196.164,196.087,196.102,484499999.0
2005-07-05 20:32:00,196.108,196.157,196.095,196.15,598799996.0
2005-07-05 20:33:00,196.108,196.161,196.049,196.08,227000002.0
2005-07-05 20:34:00,196.072,196.169,196.067,196.131,125700001.0
2005-07-05 20:35:00,196.097,196.134,196.076,196.128,105800000.0
2005-07-05 20:36:00,196.125,196.155,196.086,196.155,111700000.0
2005-07-05 20:37:00,196.154,196.156,196.088,196.156,131799998.0
2005-07-05 20:38:00,196.131,196.146,196.093,196.101,243299999.0
2005-07-05 20:39:00,196.089,196.137,196.034,196.1,175000000.0
2005-07-05 20:40:00,196.109,196.144,196.05,196.1,444400004.0
2005-07-05 20:41:00,196.113,196.133,196.079,196.124,234000000.0
2005-07-05 20:42:00,196.084,196.116,196.043,196.103,205399999.0
2005-07-05 20:43:00,196.116,196.128,196.054,196.054,289499999.0
2005-07-05 20:44:00,196.054,196.119,196.054,196.097,354100002.0
2005-07-05 20:45:00,196.089,196.142,196.074,196.129,237699999.0
2005-07-05 20:46:00,196.137,196.163,196.069,196.111,292100000.0
2005-07-05 20:47:00,196.103,196.149,196.061,196.134,214800000.0
2005-07-05 20:48:00,196.105,196.16,196.074,196.129,192000000.0
2005-07-05 20:49:00,196.145,196.146,196.07,196.095,156500000.0
2005-07-05 20:50:00,196.098,196.127,196.057,196.1,413900000.0
2005-07-05 20:51:00,196.091,196.103,196.043,196.089,99300000.0
2005-07-05 20:52:00,196.1,196.144,196.043,196.092,133500000.0
2005-07-05 20:53:00,196.08,196.134,196.049,196.092,229499998.0
2005-07-05 20:54:00,196.117,196.13,196.038,196.13,144000000.0
2005-07-05 20:55:00,196.128,196.129,196.039,196.06,292100002.0
2005-07-05 20:56:00,196.065,196.112,196.062,196.094,262599997.0
2005-07-05 20:57:00,196.07,196.102,196.026,196.08,349700000.0
2005-07-05 20:58:00,196.056,196.098,196.017,196.069,392200003.0
2005-07-05 20:59:00,196.06,196.102,196.016,196.055,518900000.0
2005-07-05 21:00:00,196.043,196.068,196.009,196.047,414700000.0
2005-07-05 21:01:00,196.074,196.11,196.063,196.07,413900000.0
2005-07-05 21:02:00,196.082,196.1,196.026,196.087,320899999.0
2005-07-05 21:03:00,196.071,196.099,196.051,196.063,253400001.0
2005-07-05 21:04:00,196.079,196.127,196.05,196.073,94600000.0
2005-07-05 21:05:00,196.103,196.149,196.092,196.113,212300001.0
2005-07-05 21:06:00,196.102,196.113,196.087,196.1,165500001.0
2005-07-05 21:07:00,196.099,196.115,196.079,196.109,232300001.0
2005-07-05 21:08:00,196.094,196.109,196.059,196.087,171199999.0
2005-07-05 21:09:00,196.086,196.093,196.01,196.033,57100000.0
2005-07-05 21:10:00,196.032,196.074,195.981,196.073,56500000.0
2005-07-05 21:11:00,196.105,196.106,195.991,196.008,113900001.0
2005-07-05 21:12:00,195.978,195.978,195.896,195.968,56800000.0
2005-07-05 21:13:00,195.984,196.083,195.88,195.887,147700000.0
2005-07-05 21:14:00,195.899,196.068,195.844,195.908,357299997.0
2005-07-05 21:15:00,195.89,196.028,195.845,195.904,270200000.0
2005-07-05 21:16:00,195.879,196.022,195.859,195.928,74600000.0
2005-07-05 21:17:00,195.911,196.003,195.858,195.973,174600002.0
2005-07-05 21:18:00,195.901,195.967,195.835,195.88,153900000.0
2005-07-05 21:19:00,195.947,195.977,195.85,195.917,288800000.0
2005-07-05 21:20:00,195.914,195.953,195.882,195.904,330000002.0
2005-07-05 21:21:00,195.905,195.915,195.873,195.909,246999999.0
2005-07-05 21:22:00,195.926,195.936,195.887,195.893,194800000.0
2005-07-05 21:23:00,195.89,195.927,195.868,195.905,156000000.0
2005-07-05 21:24:00,195.911,195.936,195.891,195.891,236200001.0
2005-07-05 21:25:00,195.9,195.923,195.886,195.918,343299998.0
2005-07-05 21:26:00,195.916,195.939,195.882,195.915,140300001.0
2005-07-05 21:27:00,195.898,195.936,195.872,195.915,158700000.0
2005-07-05 21:28:00,195.914,195.925,195.863,195.915,153200002.0
2005-07-05 21:29:00,195.928,195.937,195.91,195.933,107800000.0
2005-07-05 21:30:00,195.945,195.966,195.903,195.953,146300000.0
2005-07-05 21:31:00,195.905,195.941,195.894,195.941,68600000.0
2005-07-05 21:32:00,195.941,195.96,195.915,195.955,115300000.0
2005-07-05 21:33:00,195.923,195.943,195.857,195.932,186300001.0
2005-07-05 21:34:00,195.948,195.948,195.893,195.917,131200000.0
2005-07-05 21:35:00,195.925,195.951,195.911,195.923,46700000.0
2005-07-05 21:36:00,195.953,195.965,195.902,195.958,98300001.0
2005-07-05 21:37:00,195.961,195.975,195.917,195.962,106700000.0
2005-07-05 21:38:00,195.962,195.979,195.931,195.95,50600000.0
2005-07-05 21:39:00,195.951,195.968,195.937,195.962,64399999.0
2005-07-05 21:40:00,195.974,195.982,195.928,195.952,57800000.0
2005-07-05 21:41:00,195.944,195.973,195.928,195.971,37900000.0
2005-07-05 21:42:00,195.957,195.991,195.935,195.969,167299999.0
2005-07-05 21:43:00,195.956,195.968,195.933,195.965,39700000.0
2005-07-05 21:44:00,195.959,196.001,195.915,195.95,220000000.0
2005-07-05 21:45:00,195.966,195.978,195.926,195.973,107300000.0
2005-07-05 21:46:00,195.978,196.002,195.944,195.964,126400002.0
2005-07-05 21:47:00,195.969,195.969,195.937,195.937,88800001.0
2005-07-05 21:48:00,195.962,195.973,195.904,195.955,122299999.0
2005-07-05 21:49:00,195.958,195.992,195.938,195.969,54200000.0
2005-07-05 21:50:00,195.974,195.986,195.949,195.986,52400000.0
2005-07-05 21:51:00,195.948,196.004,195.948,195.962,136800000.0
2005-07-05 21:52:00,195.973,196.008,195.956,195.963,62700001.0
2005-07-05 21:53:00,195.978,196.003,195.963,196.003,69000000.0
2005-07-05 21:54:00,195.992,196.026,195.98,195.997,108000000.0
2005-07-05 21:55:00,195.978,196.027,195.96,196.008,56400000.0
2005-07-05 21:56:00,196.012,196.015,195.977,195.985,27400000.0
2005-07-05 21:57:00,196.007,196.012,195.929,195.993,37100000.0
2005-07-05 21:58:00,195.994,196.005,195.959,195.993,78100000.0
2005-07-05 21:59:00,196.004,196.026,195.961,195.985,133500000.0
2005-07-05 22:00:00,195.998,196.037,195.945,196.011,180399999.0
2005-07-05 22:01:00,196.0,196.044,195.939,196.002,242900003.0
2005-07-05 22:02:00,195.998,196.048,195.936,196.03,211400000.0
2005-07-05 22:03:00,196.033,196.053,195.975,196.028,75700000.0
2005-07-05 22:04:00,195.941,196.036,195.935,195.994,93700000.0
2005-07-05 22:05:00,195.971,196.005,195.925,195.977,106899998.0
2005-07-05 22:06:00,195.994,196.02,195.979,196.019,63800000.0
2005-07-05 22:07:00,196.006,196.036,195.986,196.036,71800000.0
2005-07-05 22:08:00,196.041,196.041,195.957,196.019,87700000.0
2005-07-05 22:09:00,195.969,196.016,195.969,196.016,39300000.0
2005-07-05 22:10:00,196.015,196.079,195.994,196.079,46900000.0
2005-07-05 22:11:00,196.035,196.097,195.995,196.085,75799999.0
2005-07-05 22:12:00,196.074,196.095,196.004,196.06,111999999.0
2005-07-05 22:13:00,196.061,196.09,196.045,196.085,68100002.0
2005-07-05 22:14:00,196.066,196.092,196.038,196.084,44500000.0
2005-07-05 22:15:00,196.071,196.087,196.024,196.067,123400000.0
2005-07-05 22:16:00,196.074,196.085,196.05,196.057,181199999.0
2005-07-05 22:17:00,196.074,196.083,196.034,196.083,38800000.0
2005-07-05 22:18:00,196.103,196.104,196.038,196.053,84500000.0
2005-07-05 22:19:00,196.069,196.094,196.012,196.012,63800000.0
2005-07-05 22:20:00,196.051,196.099,196.034,196.095,65500000.0
2005-07-05 22:21:00,196.088,196.114,196.06,196.086,12600000.0
2005-07-05 22:22:00,196.102,196.109,196.07,196.09,67600000.0
2005-07-05 22:23:00,196.107,196.129,196.066,196.074,75100000.0
2005-07-05 22:24:00,196.038,196.106,196.023,196.098,77000001.0
2005-07-05 22:25:00,196.086,196.141,196.067,196.124,77300000.0
2005-07-05 22:26:00,196.114,196.114,196.075,196.075,39600000.0
2005-07-05 22:27:00,196.064,196.124,196.054,196.111,173199999.0
2005-07-05 22:28:00,196.117,196.126,196.09,196.094,87600001.0
2005-07-05 22:29:00,196.106,196.151,196.106,196.108,192300000.0
2005-07-05 22:30:00,196.104,196.116,196.069,196.107,25600000.0
2005-07-05 22:31:00,196.096,196.105,196.054,196.105,92899999.0
2005-07-05 22:32:00,196.112,196.129,196.047,196.069,123499999.0
2005-07-05 22:33:00,196.092,196.146,196.092,196.111,202500002.0
2005-07-05 22:34:00,196.106,196.136,196.1,196.127,272399999.0
2005-07-05 22:35:00,196.133,196.133,196.112,196.117,64499999.0
2005-07-05 22:36:00,196.136,196.169,196.103,196.119,132900000.0
2005-07-05 22:37:00,196.109,196.13,196.077,196.121,109199999.0
2005-07-05 22:38:00,196.115,196.155,196.111,196.152,33700000.0
2005-07-05 22:39:00,196.15,196.162,196.136,196.147,44600000.0
2005-07-05 22:40:00,196.167,196.199,196.129,196.164,47000000.0
2005-07-05 22:41:00,196.162,196.196,196.145,196.171,69500001.0
2005-07-05 22:42:00,196.161,196.191,196.161,196.189,39200000.0
2005-07-05 22:43:00,196.201,196.211,196.152,196.199,81900000.0
2005-07-05 22:44:00,196.191,196.215,196.134,196.184,115300000.0
2005-07-05 22:45:00,196.184,196.237,196.175,196.208,112600000.0
2005-07-05 22:46:00,196.204,196.232,196.187,196.195,61100000.0
2005-07-05 22:47:00,196.183,196.239,196.172,196.216,58500000.0
2005-07-05 22:48:00,196.248,196.258,196.218,196.25,87000000.0
2005-07-05 22:49:00,196.245,196.255,196.21,196.225,48100001.0
2005-07-05 22:50:00,196.235,196.236,196.196,196.21,55900000.0
2005-07-05 22:51:00,196.209,196.221,196.166,196.192,111799998.0
2005-07-05 22:52:00,196.204,196.217,196.193,196.211,65300000.0
2005-07-05 22:53:00,196.208,196.23,196.168,196.198,156900002.0
2005-07-05 22:54:00,196.186,196.232,196.172,196.232,48700000.0
2005-07-05 22:55:00,196.248,196.248,196.174,196.221,56300000.0
2005-07-05 22:56:00,196.187,196.231,196.131,196.135,67799999.0
2005-07-05 22:57:00,196.145,196.211,196.116,196.189,54900001.0
2005-07-05 22:58:00,196.183,196.192,196.15,196.181,15500000.0
2005-07-05 22:59:00,196.182,196.205,196.145,196.165,58000000.0
2005-07-05 23:00:00,196.15,196.203,196.149,196.203,46700000.0
2005-07-05 23:01:00,196.184,196.199,196.158,196.183,81700000.0
2005-07-05 23:02:00,196.207,196.225,196.173,196.214,66799999.0
2005-07-05 23:03:00,196.175,196.194,196.142,196.18,50400000.0
2005-07-05 23:04:00,196.198,196.21,196.164,196.21,64399999.0
2005-07-05 23:05:00,196.188,196.198,196.137,196.179,30000000.0
2005-07-05 23:06:00,196.202,196.244,196.153,196.244,42400000.0
2005-07-05 23:07:00,196.223,196.25,196.17,196.17,70700000.0
2005-07-05 23:08:00,196.26,196.262,196.177,196.232,42999999.0
2005-07-05 23:09:00,196.249,196.249,196.213,196.236,36500000.0
2005-07-05 23:10:00,196.237,196.237,196.169,196.205,93000000.0
2005-07-05 23:11:00,196.185,196.21,196.149,196.164,58600000.0
2005-07-05 23:12:00,196.165,196.179,196.091,196.093,43800000.0
2005-07-05 23:13:00,196.103,196.172,196.103,196.172,37700000.0
2005-07-05 23:14:00,196.132,196.149,196.09,196.124,50800000.0
2005-07-05 23:15:00,196.101,196.134,196.071,196.13,36200000.0
2005-07-05 23:16:00,196.125,196.13,196.097,196.125,61500001.0
2005-07-05 23:17:00,196.149,196.149,196.085,196.098,35700000.0
2005-07-05 23:18:00,196.146,196.146,196.11,196.113,82000001.0
2005-07-05 23:19:00,196.127,196.135,196.094,196.103,67499999.0
2005-07-05 23:20:00,196.102,196.125,196.072,196.125,53600000.0
2005-07-05 23:21:00,196.128,196.128,196.076,196.107,70599999.0
2005-07-05 23:22:00,196.095,196.129,196.074,196.102,76200000.0
2005-07-05 23:23:00,196.086,196.1,196.076,196.088,49000001.0
2005-07-05 23:24:00,196.089,196.1,196.065,196.08,18100000.0
2005-07-05 23:25:00,196.102,196.111,196.06,196.063,67500000.0
2005-07-05 23:26:00,196.078,196.089,196.047,196.065,73900000.0
2005-07-05 23:27:00,196.068,196.098,196.068,196.089,41900000.0
2005-07-05 23:28:00,196.051,196.093,196.043,196.075,57500000.0
2005-07-05 23:29:00,196.091,196.091,196.032,196.047,102700000.0
2005-07-05 23:30:00,196.042,196.087,196.027,196.078,52300000.0
2005-07-05 23:31:00,196.064,196.064,196.002,196.051,45200000.0
2005-07-05 23:32:00,196.064,196.081,196.038,196.071,38200000.0
2005-07-05 23:33:00,196.069,196.079,196.039,196.064,53900001.0
2005-07-05 23:34:00,196.063,196.087,196.054,196.06,47400000.0
2005-07-05 23:35:00,196.065,196.082,196.037,196.062,38400000.0
2005-07-05 23:36:00,196.058,196.106,196.041,196.072,69599999.0
2005-07-05 23:37:00,196.05,196.09,196.042,196.056,64600000.0
2005-07-05 23:38:00,196.066,196.066,195.993,195.993,33300000.0
2005-07-05 23:39:00,196.052,196.055,196.032,196.036,35500000.0
2005-07-05 23:40:00,196.05,196.065,196.025,196.025,71299999.0
2005-07-05 23:41:00,196.023,196.072,195.995,196.072,41900000.0
2005-07-05 23:42:00,196.046,196.079,196.034,196.076,55900000.0
2005-07-05 23:43:00,196.064,196.087,196.036,196.087,45200000.0
2005-07-05 23:44:00,196.062,196.088,196.032,196.069,60200001.0
2005-07-05 23:45:00,196.083,196.097,196.037,196.037,77700000.0
2005-07-05 23:46:00,196.052,196.101,196.052,196.082,34300000.0
2005-07-05 23:47:00,196.085,196.096,196.068,196.077,54500000.0
2005-07-05 23:48:00,196.056,196.106,196.053,196.103,71299999.0
2005-07-05 23:49:00,196.11,196.124,196.095,196.123,48600000.0
2005-07-05 23:50:00,196.133,196.136,196.058,196.12,78000000.0
2005-07-05 23:51:00,196.125,196.15,196.096,196.137,88700000.0
2005-07-05 23:52:00,196.172,196.179,196.131,196.131,46400000.0
2005-07-05 23:53:00,196.144,196.145,196.121,196.137,63399999.0
2005-07-05 23:54:00,196.145,196.171,196.141,196.147,42200000.0
2005-07-05 23:55:00,196.148,196.184,196.138,196.164,49500000.0
2005-07-05 23:56:00,196.14,196.155,196.096,196.147,41500000.0
2005-07-05 23:57:00,196.088,196.133,196.052,196.099,45600000.0
2005-07-05 23:58:00,196.073,196.126,196.039,196.068,66100001.0
2005-07-05 23:59:00,196.064,196.082,196.038,196.082,22700000.0
2005-07-06 00:00:00,196.106,196.106,196.069,196.069,34500000.0
2005-07-06 00:01:00,196.075,196.119,196.067,196.073,31000000.0
2005-07-06 00:02:00,196.068,196.132,196.053,196.132,49300000.0
2005-07-06 00:03:00,196.11,196.119,196.088,196.116,60600000.0
2005-07-06 00:04:00,196.098,196.149,196.091,196.108,61700001.0
2005-07-06 00:05:00,196.089,196.123,196.07,196.123,44200000.0
2005-07-06 00:06:00,196.083,196.122,196.083,196.093,67900001.0
2005-07-06 00:07:00,196.115,196.127,196.064,196.095,29400000.0
2005-07-06 00:08:00,196.109,196.119,196.065,196.099,79699999.0
2005-07-06 00:09:00,196.079,196.111,196.071,196.106,65800001.0
2005-07-06 00:10:00,196.113,196.113,196.075,196.106,16000000.0
2005-07-06 00:11:00,196.102,196.114,196.023,196.03,68100001.0
2005-07-06 00:12:00,196.09,196.124,196.077,196.102,88099999.0
2005-07-06 00:13:00,196.08,196.113,196.055,196.1,63100000.0
2005-07-06 00:14:00,196.1,196.11,196.083,196.088,57400000.0
2005-07-06 00:15:00,196.075,196.093,196.073,196.073,31600000.0
2005-07-06 00:16:00,196.07,196.104,196.07,196.07,48400000.0
2005-07-06 00:17:00,196.074,196.09,196.058,196.077,46699999.0
2005-07-06 00:18:00,196.079,196.091,196.053,196.067,50600000.0
2005-07-06 00:19:00,196.035,196.066,196.007,196.016,35600000.0
2005-07-06 00:20:00,195.999,196.084,195.999,196.03,72799999.0
2005-07-06 00:21:00,196.052,196.063,196.017,196.032,63200000.0
2005-07-06 00:22:00,196.019,196.068,196.019,196.032,36000000.0
2005-07-06 00:23:00,196.065,196.083,196.027,196.032,55100000.0
2005-07-06 00:24:00,196.01,196.069,196.01,196.057,52200000.0
2005-07-06 00:25:00,196.029,196.063,196.022,196.051,24300000.0
2005-07-06 00:26:00,196.047,196.056,195.999,196.013,40100000.0
2005-07-06 00:27:00,196.04,196.052,195.999,196.03,83300000.0
2005-07-06 00:28:00,196.045,196.045,195.995,196.034,18600000.0
2005-07-06 00:29:00,196.015,196.056,195.999,196.044,48500000.0
2005-07-06 00:30:00,196.009,196.025,195.969,196.003,65800001.0
2005-07-06 00:31:00,196.032,196.032,195.986,196.013,71099999.0
2005-07-06 00:32:00,195.998,196.024,195.967,196.024,44200000.0
2005-07-06 00:33:00,196.025,196.028,195.977,195.993,30200000.0
2005-07-06 00:34:00,196.002,196.014,195.961,195.992,62100000.0
2005-07-06 00:35:00,196.017,196.021,195.952,196.003,33200000.0
2005-07-06 00:36:00,196.011,196.03,195.954,195.988,43300000.0
2005-07-06 00:37:00,195.986,196.027,195.964,196.021,52700001.0
2005-07-06 00:38:00,196.033,196.038,195.984,195.998,36300000.0
2005-07-06 00:39:00,196.039,196.044,195.998,196.0,35600000.0
2005-07-06 00:40:00,195.995,196.039,195.973,196.015,27900000.0
2005-07-06 00:41:00,196.007,196.038,195.987,195.987,42900000.0
2005-07-06 00:42:00,195.97,196.036,195.949,196.019,41600000.0
2005-07-06 00:43:00,196.008,196.028,195.977,196.018,98400000.0
2005-07-06 00:44:00,196.022,196.022,195.927,195.944,45500000.0
2005-07-06 00:45:00,195.992,196.004,195.941,195.988,69900000.0
2005-07-06 00:46:00,195.95,196.007,195.945,195.999,39300000.0
2005-07-06 00:47:00,195.989,196.003,195.969,195.988,46700001.0
2005-07-06 00:48:00,195.977,196.02,195.977,195.994,30800000.0
2005-07-06 00:49:00,195.988,196.007,195.959,195.961,50700000.0
2005-07-06 00:50:00,195.995,195.995,195.951,195.987,48999999.0
2005-07-06 00:51:00,196.014,196.027,195.955,196.007,35600000.0
2005-07-06 00:52:00,196.018,196.021,195.98,195.98,47600000.0
2005-07-06 00:53:00,195.997,196.007,195.924,195.924,35400000.0
2005-07-06 00:54:00,195.955,195.984,195.937,195.967,30200000.0
2005-07-06 00:55:00,195.95,196.012,195.941,196.012,33900000.0
2005-07-06 00:56:00,195.999,196.009,195.982,196.009,46699999.0
2005-07-06 00:57:00,195.98,196.015,195.967,195.998,33800000.0
2005-07-06 00:58:00,195.985,196.005,195.948,195.963,41800000.0
2005-07-06 00:59:00,195.966,196.01,195.96,195.997,27900000.0
2005-07-06 01:00:00,196.014,196.018,195.981,196.013,65500000.0
2005-07-06 01:01:00,196.008,196.045,196.004,196.042,45100000.0
2005-07-06 01:02:00,196.059,196.066,196.025,196.051,74000000.0
2005-07-06 01:03:00,196.028,196.06,196.007,196.06,71299999.0
2005-07-06 01:04:00,196.045,196.045,195.968,195.968,74600001.0
2005-07-06 01:05:00,196.0,196.052,195.996,196.032,25400000.0
2005-07-06 01:06:00,196.067,196.111,196.033,196.106,71300001.0
2005-07-06 01:07:00,196.083,196.118,196.073,196.114,55200000.0
2005-07-06 01:08:00,196.132,196.144,196.115,196.127,67000000.0
2005-07-06 01:09:00,196.055,196.131,196.049,196.067,65700000.0
2005-07-06 01:10:00,196.048,196.115,196.048,196.064,39900000.0
2005-07-06 01:11:00,196.099,196.126,196.088,196.093,73100000.0
2005-07-06 01:12:00,196.106,196.123,196.087,196.087,68800000.0
2005-07-06 01:13:00,196.083,196.152,196.076,196.122,50500000.0
2005-07-06 01:14:00,196.095,196.193,196.095,196.188,59400000.0
2005-07-06 01:15:00,196.218,196.236,196.138,196.182,55300000.0
2005-07-06 01:16:00,196.182,196.2,196.136,196.17,45600000.0
2005-07-06 01:17:00,196.182,196.182,196.157,196.17,79500000.0
2005-07-06 01:18:00,196.183,196.209,196.163,196.171,30200001.0
2005-07-06 01:19:00,196.227,196.235,196.179,196.229,61600000.0
2005-07-06 01:20:00,196.235,196.251,196.196,196.217,49800000.0
2005-07-06 01:21:00,196.222,196.257,196.184,196.257,39700000.0
2005-07-06 01:22:00,196.228,196.247,196.204,196.233,50900000.0
2005-07-06 01:23:00,196.232,196.245,196.215,196.237,77300001.0
2005-07-06 01:24:00,196.247,196.254,196.196,196.24,41000000.0
2005-07-06 01:25:00,196.237,196.242,196.161,196.201,24700000.0
2005-07-06 01:26:00,196.211,196.246,196.172,196.218,44000000.0
2005-07-06 01:27:00,196.218,196.236,196.162,196.162,76199999.0
2005-07-06 01:28:00,196.19,196.225,196.172,196.225,51600000.0
2005-07-06 01:29:00,196.22,196.24,196.184,196.214,52300000.0
2005-07-06 01:30:00,196.229,196.232,196.146,196.146,53900000.0
2005-07-06 01:31:00,196.175,196.224,196.172,196.205,61100000.0
2005-07-06 01:32:00,196.237,196.237,196.213,196.221,56500001.0
2005-07-06 01:33:00,196.215,196.231,196.2,196.228,52000000.0
2005-07-06 01:34:00,196.242,196.265,196.225,196.263,45700001.0
2005-07-06 01:35:00,196.277,196.285,196.213,196.252,50400000.0
2005-07-06 01:36:00,196.271,196.289,196.239,196.246,45600000.0
2005-07-06 01:37:00,196.255,196.277,196.23,196.269,64199999.0
2005-07-06 01:38:00,196.236,196.309,196.231,196.309,37800000.0
2005-07-06 01:39:00,196.275,196.306,196.24,196.275,58000000.0
2005-07-06 01:40:00,196.25,196.284,196.231,196.271,62200000.0
2005-07-06 01:41:00,196.292,196.296,196.244,196.249,36300000.0
2005-07-06 01:42:00,196.257,196.272,196.228,196.252,88300000.0
2005-07-06 01:43:00,196.215,196.27,196.2,196.252,42900000.0
2005-07-06 01:44:00,196.203,196.272,196.19,196.237,61000001.0
2005-07-06 01:45:00,196.227,196.246,196.194,196.236,42900000.0
2005-07-06 01:46:00,196.234,196.281,196.223,196.281,44800000.0
2005-07-06 01:47:00,196.235,196.262,196.201,196.222,60500000.0
2005-07-06 01:48:00,196.232,196.245,196.177,196.19,66300000.0
2005-07-06 01:49:00,196.214,196.232,196.189,196.224,57799999.0
2005-07-06 01:50:00,196.211,196.228,196.191,196.198,60300000.0
2005-07-06 01:51:00,196.198,196.246,196.193,196.239,50900000.0
2005-07-06 01:52:00,196.214,196.248,196.214,196.248,29400000.0
2005-07-06 01:53:00,196.23,196.244,196.23,196.24,58099999.0
2005-07-06 01:54:00,196.234,196.246,196.205,196.242,54400000.0
2005-07-06 01:55:00,196.262,196.267,196.208,196.215,75300001.0
2005-07-06 01:56:00,196.241,196.25,196.222,196.232,43800000.0
2005-07-06 01:57:00,196.281,196.281,196.216,196.25,59100000.0
2005-07-06 01:58:00,196.26,196.269,196.219,196.246,45100000.0
2005-07-06 01:59:00,196.259,196.288,196.257,196.268,30000000.0
2005-07-06 02:00:00,196.238,196.307,196.222,196.287,98100001.0
2005-07-06 02:01:00,196.299,196.304,196.227,196.253,42700000.0
2005-07-06 02:02:00,196.29,196.302,196.213,196.286,62500000.0
2005-07-06 02:03:00,196.245,196.259,196.199,196.259,26700000.0
2005-07-06 02:04:00,196.262,196.264,196.219,196.23,49100000.0
2005-07-06 02:05:00,196.27,196.271,196.206,196.238,39700000.0
2005-07-06 02:06:00,196.269,196.269,196.237,196.254,20400000.0
2005-07-06 02:07:00,196.226,196.268,196.209,196.246,103000000.0
2005-07-06 02:08:00,196.231,196.259,196.208,196.239,100300000.0
2005-07-06 02:09:00,196.272,196.272,196.187,196.216,47700000.0
2005-07-06 02:10:00,196.247,196.257,196.165,196.228,94699999.0
2005-07-06 02:11:00,196.203,196.242,196.185,196.196,89000000.0
2005-07-06 02:12:00,196.182,196.216,196.143,196.191,27800000.0
2005-07-06 02:13:00,196.2,196.224,196.188,196.198,45200000.0
2005-07-06 02:14:00,196.215,196.226,196.151,196.161,76400000.0
2005-07-06 02:15:00,196.146,196.22,196.126,196.138,38100000.0
2005-07-06 02:16:00,196.125,196.197,196.111,196.115,47700000.0
2005-07-06 02:17:00,196.17,196.209,196.147,196.157,53800000.0
2005-07-06 02:18:00,196.165,196.214,196.161,196.19,63699999.0
2005-07-06 02:19:00,196.229,196.229,196.176,196.19,68500000.0
2005-07-06 02:20:00,196.209,196.235,196.203,196.222,46500000.0
2005-07-06 02:21:00,196.213,196.273,196.183,196.273,39900000.0
2005-07-06 02:22:00,196.23,196.275,196.189,196.258,27800000.0
2005-07-06 02:23:00,196.221,196.248,196.176,196.198,52699999.0
2005-07-06 02:24:00,196.162,196.258,196.159,196.244,105300000.0
2005-07-06 02:25:00,196.239,196.251,196.21,196.251,51900000.0
2005-07-06 02:26:00,196.236,196.257,196.201,196.233,54900000.0
2005-07-06 02:27:00,196.208,196.246,196.205,196.24,37900000.0
2005-07-06 02:28:00,196.249,196.253,196.217,196.237,60100000.0
2005-07-06 02:29:00,196.25,196.259,196.205,196.211,43300000.0
2005-07-06 02:30:00,196.235,196.25,196.199,196.238,44200000.0
2005-07-06 02:31:00,196.272,196.272,196.228,196.24,31500000.0
2005-07-06 02:32:00,196.208,196.244,196.194,196.234,43600000.0
2005-07-06 02:33:00,196.244,196.246,196.17,196.188,48700000.0
2005-07-06 02:34:00,196.224,196.24,196.17,196.175,75800001.0
2005-07-06 02:35:00,196.181,196.246,196.173,196.211,77300000.0
2005-07-06 02:36:00,196.23,196.23,196.175,196.175,82400000.0
2005-07-06 02:37:00,196.194,196.212,196.16,196.195,44900000.0
2005-07-06 02:38:00,196.184,196.204,196.149,196.168,47800000.0
2005-07-06 02:39:00,196.158,196.229,196.145,196.217,52900000.0
2005-07-06 02:40:00,196.203,196.203,196.111,196.14,97200000.0
2005-07-06 02:41:00,196.17,196.176,196.114,196.167,97600001.0
2005-07-06 02:42:00,196.184,196.196,196.131,196.135,37600000.0
2005-07-06 02:43:00,196.183,196.195,196.113,196.131,45100001.0
2005-07-06 02:44:00,196.123,196.177,196.123,196.133,56799999.0
2005-07-06 02:45:00,196.144,196.155,196.086,196.104,40000000.0
2005-07-06 02:46:00,196.152,196.166,196.113,196.125,44900000.0
2005-07-06 02:47:00,196.129,196.145,196.109,196.13,54700000.0
2005-07-06 02:48:00,196.122,196.168,196.122,196.124,64500001.0
2005-07-06 02:49:00,196.146,196.148,196.088,196.118,35200000.0
2005-07-06 02:50:00,196.139,196.143,196.089,196.117,99300002.0
2005-07-06 02:51:00,196.118,196.147,196.069,196.145,40500000.0
2005-07-06 02:52:00,196.147,196.169,196.128,196.148,32500000.0
2005-07-06 02:53:00,196.156,196.175,196.119,196.15,42300000.0
2005-07-06 02:54:00,196.135,196.169,196.118,196.169,81300001.0
2005-07-06 02:55:00,196.17,196.195,196.124,196.151,21800000.0
2005-07-06 02:56:00,196.115,196.171,196.094,196.101,38200000.0
2005-07-06 02:57:00,196.115,196.155,196.094,196.152,65099999.0
2005-07-06 02:58:00,196.135,196.159,196.108,196.159,49800000.0
2005-07-06 02:59:00,196.152,196.156,196.077,196.106,60000000.0
2005-07-06 03:00:00,196.085,196.141,196.064,196.137,72800000.0
2005-07-06 03:01:00,196.075,196.168,196.042,196.162,83600000.0
2005-07-06 03:02:00,196.047,196.114,196.019,196.054,71400000.0
2005-07-06 03:03:00,196.02,196.098,196.001,196.054,62500000.0
2005-07-06 03:04:00,196.033,196.107,196.011,196.054,62700000.0
2005-07-06 03:05:00,196.042,196.059,195.981,196.025,62100001.0
2005-07-06 03:06:00,196.06,196.085,196.01,196.056,75000001.0
2005-07-06 03:07:00,196.072,196.084,196.019,196.022,65500000.0
2005-07-06 03:08:00,196.015,196.074,196.001,196.062,38800000.0
2005-07-06 03:09:00,196.047,196.07,196.014,196.07,64500001.0
2005-07-06 03:10:00,196.036,196.075,196.025,196.06,30400000.0
2005-07-06 03:11:00,196.072,196.074,196.022,196.038,75999999.0
2005-07-06 03:12:00,196.047,196.061,195.992,196.045,43900000.0
2005-07-06 03:13:00,196.057,196.057,196.002,196.026,39500000.0
2005-07-06 03:14:00,196.013,196.066,196.009,196.048,46600000.0
2005-07-06 03:15:00,196.057,196.057,195.998,196.032,34700000.0
2005-07-06 03:16:00,195.992,196.031,195.961,195.998,26300000.0
2005-07-06 03:17:00,195.968,196.04,195.95,195.985,49700000.0
2005-07-06 03:18:00,196.002,196.007,195.935,195.977,73500000.0
2005-07-06 03:19:00,195.978,195.998,195.935,195.951,28800000.0
2005-07-06 03:20:00,195.948,196.02,195.94,196.002,52199999.0
2005-07-06 03:21:00,195.94,195.968,195.919,195.935,54400000.0
2005-07-06 03:22:00,195.963,195.997,195.925,195.966,70200000.0
2005-07-06 03:23:00,196.004,196.004,195.925,195.963,51000000.0
2005-07-06 03:24:00,195.974,196.012,195.96,196.012,92200000.0
2005-07-06 03:25:00,196.012,196.012,195.959,195.973,45899999.0
2005-07-06 03:26:00,195.975,195.994,195.936,195.942,28200000.0
2005-07-06 03:27:00,195.963,195.98,195.928,195.946,71000000.0
2005-07-06 03:28:00,195.968,195.992,195.947,195.991,80300001.0
2005-07-06 03:29:00,195.953,195.998,195.94,195.99,24400000.0
2005-07-06 03:30:00,195.969,196.006,195.967,195.991,25600000.0
2005-07-06 03:31:00,195.981,196.017,195.955,196.017,39800000.0
2005-07-06 03:32:00,196.0,196.012,195.968,196.011,36900000.0
2005-07-06 03:33:00,196.026,196.057,196.01,196.01,51600000.0
2005-07-06 03:34:00,196.01,196.06,195.985,195.985,70800001.0
2005-07-06 03:35:00,195.966,196.034,195.966,195.968,57700000.0
2005-07-06 03:36:00,195.948,196.063,195.948,196.058,54500000.0
2005-07-06 03:37:00,196.038,196.058,196.021,196.055,35800000.0
2005-07-06 03:38:00,196.022,196.054,195.979,196.054,35000000.0
2005-07-06 03:39:00,195.989,196.05,195.971,196.05,36000000.0
2005-07-06 03:40:00,196.012,196.047,195.985,196.012,33100000.0
2005-07-06 03:41:00,195.951,196.018,195.942,195.95,46000000.0
2005-07-06 03:42:00,195.995,196.027,195.969,196.001,67600000.0
2005-07-06 03:43:00,195.983,196.029,195.972,195.983,63500000.0
2005-07-06 03:44:00,195.975,196.025,195.962,195.977,42200000.0
2005-07-06 03:45:00,196.027,196.027,195.971,196.007,23100000.0
2005-07-06 03:46:00,195.997,195.997,195.939,195.986,40100000.0
2005-07-06 03:47:00,195.999,195.999,195.941,195.965,103700000.0
2005-07-06 03:48:00,195.957,195.975,195.927,195.968,48800000.0
2005-07-06 03:49:00,195.973,195.984,195.94,195.944,33800000.0
2005-07-06 03:50:00,195.936,195.993,195.927,195.972,85100001.0
2005-07-06 03:51:00,195.969,195.982,195.931,195.938,42800000.0
2005-07-06 03:52:00,195.934,195.98,195.927,195.966,54899999.0
2005-07-06 03:53:00,195.96,195.979,195.932,195.971,37000000.0
2005-07-06 03:54:00,195.946,195.999,195.936,195.999,33200000.0
2005-07-06 03:55:00,196.012,196.019,195.949,195.963,35000000.0
2005-07-06 03:56:00,195.984,195.996,195.923,195.97,69100001.0
2005-07-06 03:57:00,195.964,195.981,195.927,195.963,67500000.0
2005-07-06 03:58:00,195.974,195.982,195.903,195.955,70500000.0
2005-07-06 03:59:00,195.932,195.947,195.913,195.937,30600000.0
2005-07-06 04:00:00,195.947,195.959,195.908,195.934,38100000.0
2005-07-06 04:01:00,195.965,195.986,195.937,195.937,95200000.0
2005-07-06 04:02:00,195.947,195.966,195.887,195.938,48800000.0
2005-07-06 04:03:00,195.959,195.967,195.907,195.961,26300000.0
2005-07-06 04:04:00,195.953,195.961,195.934,195.952,42899999.0
2005-07-06 04:05:00,195.937,195.948,195.909,195.929,50999999.0
2005-07-06 04:06:00,195.926,195.963,195.906,195.963,57200000.0
2005-07-06 04:07:00,195.966,195.966,195.921,195.951,41000000.0
2005-07-06 04:08:00,195.948,195.956,195.914,195.943,65900000.0
2005-07-06 04:09:00,195.951,195.975,195.931,195.963,65800001.0
2005-07-06 04:10:00,195.953,195.966,195.933,195.933,37700001.0
2005-07-06 04:11:00,195.967,195.995,195.944,195.962,67200000.0
2005-07-06 04:12:00,195.982,195.993,195.934,195.956,67800002.0
2005-07-06 04:13:00,195.939,195.969,195.93,195.959,28800000.0
2005-07-06 04:14:00,195.96,195.983,195.942,195.967,44300000.0
2005-07-06 04:15:00,195.936,195.984,195.909,195.984,63600000.0
2005-07-06 04:16:00,195.954,195.971,195.934,195.956,35800000.0
2005-07-06 04:17:00,195.971,195.985,195.932,195.959,27100000.0
2005-07-06 04:18:00,195.979,195.998,195.956,195.972,48199999.0
2005-07-06 04:19:00,195.993,195.998,195.937,195.963,62400001.0
2005-07-06 04:20:00,195.984,195.993,195.955,195.988,59400000.0
2005-07-06 04:21:00,195.956,196.007,195.948,195.986,95700000.0
2005-07-06 04:22:00,195.951,195.998,195.94,195.969,43200001.0
2005-07-06 04:23:00,195.974,195.982,195.924,195.978,52200000.0
2005-07-06 04:24:00,195.915,195.983,195.908,195.949,83100000.0
2005-07-06 04:25:00,195.911,195.972,195.901,195.964,58600001.0
2005-07-06 04:26:00,195.948,195.981,195.925,195.978,91900000.0
2005-07-06 04:27:00,195.975,195.983,195.918,195.981,43900000.0
2005-07-06 04:28:00,196.01,196.01,195.932,195.932,67000000.0
2005-07-06 04:29:00,195.918,195.977,195.916,195.977,32700000.0
2005-07-06 04:30:00,195.962,195.963,195.918,195.945,30800000.0
2005-07-06 04:31:00,195.938,195.946,195.914,195.93,54000000.0
2005-07-06 04:32:00,195.926,195.969,195.906,195.965,50400000.0
2005-07-06 04:33:00,195.93,195.943,195.906,195.93,38200000.0
2005-07-06 04:34:00,195.909,195.944,195.885,195.936,47400000.0
2005-07-06 04:35:00,195.928,195.949,195.908,195.93,65600000.0
2005-07-06 04:36:00,195.921,195.94,195.88,195.913,34500000.0
2005-07-06 04:37:00,195.919,195.929,195.883,195.921,59600000.0
2005-07-06 04:38:00,195.905,195.932,195.892,195.93,46700000.0
2005-07-06 04:39:00,195.95,195.953,195.902,195.926,27200000.0
2005-07-06 04:40:00,195.947,195.947,195.868,195.9,33300000.0
2005-07-06 04:41:00,195.915,195.936,195.902,195.922,22600000.0
2005-07-06 04:42:00,195.944,195.944,195.876,195.91,27600000.0
2005-07-06 04:43:00,195.949,195.958,195.905,195.958,23500000.0
2005-07-06 04:44:00,195.986,195.986,195.951,195.962,34000000.0
2005-07-06 04:45:00,195.941,195.97,195.939,195.97,19300000.0
2005-07-06 04:46:00,195.957,195.968,195.928,195.94,64200000.0
2005-07-06 04:47:00,195.962,195.98,195.937,195.972,36200000.0
2005-07-06 04:48:00,196.003,196.004,195.945,195.98,49100000.0
2005-07-06 04:49:00,195.985,196.046,195.955,196.013,50400000.0
2005-07-06 04:50:00,196.03,196.039,195.978,196.03,76199999.0
2005-07-06 04:51:00,196.025,196.055,195.996,196.052,35400000.0
2005-07-06 04:52:00,196.015,196.03,195.988,196.028,53500000.0
2005-07-06 04:53:00,196.034,196.052,196.0,196.026,55300000.0
2005-07-06 04:54:00,196.046,196.046,195.997,196.034,65100000.0
2005-07-06 04:55:00,196.049,196.058,196.016,196.03,57700000.0
2005-07-06 04:56:00,196.038,196.059,196.022,196.038,100199998.0
2005-07-06 04:57:00,196.045,196.078,196.028,196.066,64900000.0
2005-07-06 04:58:00,196.063,196.093,196.023,196.036,55799999.0
2005-07-06 04:59:00,196.046,196.048,195.973,195.973,66500000.0
2005-07-06 05:00:00,196.026,196.073,196.005,196.065,68000001.0
2005-07-06 05:01:00,196.054,196.054,196.0,196.033,83100000.0
2005-07-06 05:02:00,196.018,196.053,196.01,196.041,28400000.0
2005-07-06 05:03:00,196.059,196.059,195.995,196.011,51100000.0
2005-07-06 05:04:00,196.028,196.071,196.015,196.031,35500000.0
2005-07-06 05:05:00,196.07,196.079,196.02,196.032,71899999.0
2005-07-06 05:06:00,196.08,196.104,196.019,196.063,44100000.0
2005-07-06 05:07:00,196.092,196.1,196.062,196.08,46199999.0
2005-07-06 05:08:00,196.063,196.107,196.063,196.078,31200000.0
2005-07-06 05:09:00,196.089,196.089,196.071,196.088,48500000.0
2005-07-06 05:10:00,196.095,196.095,196.043,196.068,73700000.0
2005-07-06 05:11:00,196.051,196.091,196.032,196.078,54699999.0
2005-07-06 05:12:00,196.064,196.094,196.046,196.094,72400000.0
2005-07-06 05:13:00,196.087,196.087,196.036,196.074,65700000.0
2005-07-06 05:14:00,196.075,196.084,196.02,196.073,68800000.0
2005-07-06 05:15:00,196.078,196.08,196.035,196.063,125299999.0
2005-07-06 05:16:00,196.079,196.085,196.04,196.069,21600000.0
2005-07-06 05:17:00,196.061,196.085,196.055,196.071,37600000.0
2005-07-06 05:18:00,196.072,196.084,196.054,196.08,51200000.0
2005-07-06 05:19:00,196.092,196.094,196.017,196.058,59300000.0
2005-07-06 05:20:00,196.07,196.07,196.034,196.058,19900000.0
2005-07-06 05:21:00,196.078,196.09,196.028,196.028,41900000.0
2005-07-06 05:22:00,196.023,196.107,196.017,196.094,35500000.0
2005-07-06 05:23:00,196.085,196.085,196.01,196.065,51400000.0
2005-07-06 05:24:00,196.079,196.09,196.041,196.07,38200000.0
2005-07-06 05:25:00,196.093,196.102,196.076,196.094,59700000.0
2005-07-06 05:26:00,196.091,196.091,196.039,196.073,26800000.0
2005-07-06 05:27:00,196.065,196.097,196.06,196.074,55500000.0
2005-07-06 05:28:00,196.07,196.104,196.046,196.104,38700000.0
2005-07-06 05:29:00,196.086,196.104,196.057,196.073,58700000.0
2005-07-06 05:30:00,196.092,196.104,196.049,196.08,26800000.0
2005-07-06 05:31:00,196.091,196.091,196.007,196.036,49900000.0
2005-07-06 05:32:00,196.091,196.097,196.01,196.065,77700000.0
2005-07-06 05:33:00,196.105,196.105,196.039,196.04,39199999.0
2005-07-06 05:34:00,196.038,196.077,196.03,196.077,52600000.0
2005-07-06 05:35:00,196.055,196.075,196.011,196.075,48300000.0
2005-07-06 05:36:00,196.025,196.083,196.022,196.054,64100001.0
2005-07-06 05:37:00,196.044,196.066,195.997,196.032,61000000.0
2005-07-06 05:38:00,196.055,196.081,196.042,196.068,19600000.0
2005-07-06 05:39:00,196.046,196.083,196.033,196.073,50600001.0
2005-07-06 05:40:00,196.056,196.069,196.029,196.059,51400000.0
2005-07-06 05:41:00,196.026,196.054,196.007,196.054,60600000.0
2005-07-06 05:42:00,196.03,196.061,196.004,196.059,60200000.0
2005-07-06 05:43:00,196.065,196.077,196.029,196.077,65300000.0
2005-07-06 05:44:00,196.097,196.097,196.014,196.017,79700000.0
2005-07-06 05:45:00,196.069,196.073,196.01,196.04,54400000.0
2005-07-06 05:46:00,196.026,196.08,196.026,196.054,59800000.0
2005-07-06 05:47:00,196.041,196.052,196.017,196.051,34100000.0
2005-07-06 05:48:00,196.058,196.058,195.994,196.033,37800000.0
2005-07-06 05:49:00,196.031,196.052,196.004,196.031,45800000.0
2005-07-06 05:50:00,196.045,196.067,196.003,196.03,62200000.0
2005-07-06 05:51:00,196.044,196.066,196.018,196.018,35800000.0
2005-07-06 05:52:00,196.058,196.058,196.006,196.018,41400000.0
2005-07-06 05:53:00,196.014,196.036,195.987,196.023,42800000.0
2005-07-06 05:54:00,196.032,196.033,195.976,196.033,61500000.0
2005-07-06 05:55:00,196.004,196.047,196.001,196.034,43500000.0
2005-07-06 05:56:00,195.979,196.036,195.971,196.023,109899999.0
2005-07-06 05:57:00,196.061,196.061,195.996,196.02,52800001.0
2005-07-06 05:58:00,196.049,196.049,195.983,196.02,68299998.0
2005-07-06 05:59:00,196.042,196.042,195.971,196.017,66400000.0
2005-07-06 06:00:00,196.029,196.037,195.989,196.019,84600000.0
2005-07-06 06:01:00,196.007,196.032,195.991,195.992,68700001.0
2005-07-06 06:02:00,196.001,196.02,195.973,195.988,81300000.0
2005-07-06 06:03:00,196.019,196.021,195.964,195.986,42700000.0
2005-07-06 06:04:00,195.981,196.026,195.967,195.998,68000001.0
2005-07-06 06:05:00,196.003,196.022,195.972,195.988,93800000.0
2005-07-06 06:06:00,196.027,196.033,195.982,196.003,100700000.0
2005-07-06 06:07:00,195.995,196.038,195.989,196.038,51000000.0
2005-07-06 06:08:00,195.98,196.015,195.976,196.01,76000000.0
2005-07-06 06:09:00,196.012,196.04,195.98,196.006,32700000.0
2005-07-06 06:10:00,196.029,196.045,195.975,196.045,80800001.0
2005-07-06 06:11:00,196.045,196.063,196.026,196.056,51200000.0
2005-07-06 06:12:00,196.07,196.07,196.031,196.055,24600000.0
2005-07-06 06:13:00,196.02,196.063,196.003,196.051,47700000.0
2005-07-06 06:14:00,196.045,196.074,196.031,196.07,87400001.0
2005-07-06 06:15:00,196.067,196.071,196.023,196.032,58200000.0
2005-07-06 06:16:00,196.025,196.067,196.007,196.048,36100000.0
2005-07-06 06:17:00,196.052,196.063,196.014,196.028,57400000.0
2005-07-06 06:18:00,196.036,196.067,196.029,196.043,30600000.0
2005-07-06 06:19:00,196.077,196.079,196.025,196.056,74100000.0
2005-07-06 06:20:00,196.066,196.066,195.969,196.032,62700000.0
2005-07-06 06:21:00,195.995,196.029,195.984,196.017,71800001.0
2005-07-06 06:22:00,196.016,196.059,196.003,196.042,41500000.0
2005-07-06 06:23:00,196.034,196.039,195.999,196.037,54200000.0
2005-07-06 06:24:00,196.02,196.05,196.019,196.034,48600000.0
2005-07-06 06:25:00,196.045,196.054,196.003,196.011,40299999.0
2005-07-06 06:26:00,196.03,196.034,195.981,195.984,85600001.0
2005-07-06 06:27:00,196.022,196.041,195.991,195.999,56000000.0
2005-07-06 06:28:00,196.036,196.047,195.99,196.021,47400000.0
2005-07-06 06:29:00,196.027,196.039,195.989,196.03,62000000.0
2005-07-06 06:30:00,196.035,196.043,195.988,196.026,22300000.0
2005-07-06 06:31:00,196.023,196.033,195.946,195.976,69700000.0
2005-07-06 06:32:00,195.968,196.004,195.936,195.989,57100000.0
2005-07-06 06:33:00,195.985,195.997,195.935,195.939,80700000.0
2005-07-06 06:34:00,195.938,196.013,195.938,196.013,54199999.0
2005-07-06 06:35:00,195.997,195.998,195.939,195.963,38600000.0
2005-07-06 06:36:00,195.978,195.996,195.951,195.979,38200000.0
2005-07-06 06:37:00,195.952,196.004,195.952,195.954,47300000.0
2005-07-06 06:38:00,195.981,195.99,195.949,195.988,49000000.0
2005-07-06 06:39:00,195.982,196.012,195.982,195.998,50100000.0
2005-07-06 06:40:00,195.987,196.008,195.976,195.982,36900000.0
2005-07-06 06:41:00,196.017,196.034,195.97,195.992,33200000.0
2005-07-06 06:42:00,196.023,196.023,195.98,196.02,71000000.0
2005-07-06 06:43:00,196.023,196.037,195.98,195.98,50600000.0
2005-07-06 06:44:00,195.997,196.007,195.95,195.986,59000000.0
2005-07-06 06:45:00,196.0,196.003,195.926,195.961,62100000.0
2005-07-06 06:46:00,195.974,195.984,195.945,195.976,49000000.0
2005-07-06 06:47:00,195.955,195.994,195.933,195.994,35700000.0
2005-07-06 06:48:00,195.984,195.988,195.928,195.977,51100000.0
2005-07-06 06:49:00,195.954,195.981,195.947,195.947,26000000.0
2005-07-06 06:50:00,195.928,195.979,195.914,195.956,28300000.0
2005-07-06 06:51:00,195.964,195.982,195.942,195.965,47600000.0
2005-07-06 06:52:00,195.977,196.0,195.931,195.931,60200000.0
2005-07-06 06:53:00,195.946,195.97,195.921,195.94,71900000.0
2005-07-06 06:54:00,195.951,195.968,195.925,195.957,45400000.0
2005-07-06 06:55:00,195.954,195.997,195.929,195.997,47400000.0
2005-07-06 06:56:00,195.971,195.998,195.95,195.986,57900000.0
2005-07-06 06:57:00,195.994,196.007,195.948,195.973,37500000.0
2005-07-06 06:58:00,195.949,196.019,195.947,196.019,50100000.0
2005-07-06 06:59:00,195.999,196.028,195.973,196.015,29700000.0
2005-07-06 07:00:00,195.978,196.034,195.961,196.016,33700000.0
2005-07-06 07:01:00,196.019,196.026,195.941,195.974,38500000.0
2005-07-06 07:02:00,195.983,196.003,195.946,195.992,37900000.0
2005-07-06 07:03:00,195.987,196.024,195.965,196.024,31200000.0
2005-07-06 07:04:00,196.01,196.011,195.932,195.932,33100000.0
2005-07-06 07:05:00,195.955,195.976,195.91,195.96,82199999.0
2005-07-06 07:06:00,195.962,195.993,195.935,195.935,64000000.0
2005-07-06 07:07:00,196.015,196.015,195.869,195.869,73500001.0
2005-07-06 07:08:00,195.88,195.968,195.857,195.957,24800000.0
2005-07-06 07:09:00,195.972,195.973,195.891,195.94,40500000.0
2005-07-06 07:10:00,195.933,195.983,195.933,195.983,75200001.0
2005-07-06 07:11:00,195.995,196.002,195.911,195.949,76100000.0
2005-07-06 07:12:00,195.947,195.98,195.93,195.973,36400000.0
2005-07-06 07:13:00,195.945,195.973,195.922,195.952,75400000.0
2005-07-06 07:14:00,195.942,195.982,195.906,195.958,50500000.0
2005-07-06 07:15:00,195.91,195.98,195.906,195.98,66900000.0
2005-07-06 07:16:00,195.983,196.015,195.957,196.009,77300000.0
2005-07-06 07:17:00,196.006,196.031,195.973,196.031,37000000.0
2005-07-06 07:18:00,196.001,196.021,195.979,195.985,65900001.0
2005-07-06 07:19:00,195.996,196.004,195.959,195.965,44900000.0
2005-07-06 07:20:00,195.978,196.024,195.96,196.0,61500001.0
2005-07-06 07:21:00,195.951,195.997,195.939,195.995,47300000.0
2005-07-06 07:22:00,195.975,196.008,195.954,196.002,40200000.0
2005-07-06 07:23:00,196.024,196.027,195.957,196.005,66200000.0
2005-07-06 07:24:00,196.043,196.052,195.961,195.99,59300000.0
2005-07-06 07:25:00,196.022,196.044,195.982,195.998,66399999.0
2005-07-06 07:26:00,195.998,196.077,195.982,196.071,43900001.0
2005-07-06 07:27:00,196.015,196.1,196.008,196.064,82900001.0
2005-07-06 07:28:00,196.08,196.087,196.006,196.025,66200000.0
2005-07-06 07:29:00,196.06,196.065,196.015,196.039,46000000.0
2005-07-06 07:30:00,196.099,196.106,196.03,196.055,68300000.0
2005-07-06 07:31:00,196.021,196.08,196.006,196.08,65700000.0
2005-07-06 07:32:00,196.063,196.097,196.025,196.097,51400000.0
2005-07-06 07:33:00,196.069,196.096,196.056,196.073,48400000.0
2005-07-06 07:34:00,196.072,196.091,196.04,196.041,82100000.0
2005-07-06 07:35:00,196.071,196.082,196.027,196.042,24300000.0
2005-07-06 07:36:00,195.976,196.08,195.964,196.074,28700000.0
2005-07-06 07:37:00,196.033,196.074,196.0,196.0,94700000.0
2005-07-06 07:38:00,196.008,196.062,196.008,196.036,36600000.0
2005-07-06 07:39:00,196.083,196.084,196.029,196.062,67000000.0
2005-07-06 07:40:00,196.083,196.106,196.05,196.105,23600000.0
2005-07-06 07:41:00,196.092,196.108,196.066,196.088,47699999.0
2005-07-06 07:42:00,196.122,196.126,196.063,196.099,55300000.0
2005-07-06 07:43:00,196.063,196.14,196.057,196.134,38400000.0
2005-07-06 07:44:00,196.095,196.167,196.079,196.156,54900001.0
2005-07-06 07:45:00,196.118,196.199,196.083,196.19,44400000.0
2005-07-06 07:46:00,196.115,196.212,196.113,196.19,42500000.0
2005-07-06 07:47:00,196.185,196.209,196.123,196.196,76400000.0
2005-07-06 07:48:00,196.197,196.212,196.119,196.191,47600000.0
2005-07-06 07:49:00,196.099,196.265,196.096,196.264,52000000.0
2005-07-06 07:50:00,196.16,196.221,196.145,196.216,49500000.0
2005-07-06 07:51:00,196.242,196.334,196.123,196.334,59700000.0
2005-07-06 07:52:00,196.242,196.349,196.223,196.331,70200001.0
2005-07-06 07:53:00,196.318,196.352,196.29,196.352,37000000.0
2005-07-06 07:54:00,196.308,196.308,196.204,196.255,30900000.0
2005-07-06 07:55:00,196.219,196.283,196.219,196.262,45500000.0
2005-07-06 07:56:00,196.25,196.315,196.241,196.268,93300000.0
2005-07-06 07:57:00,196.29,196.298,196.233,196.263,56899999.0
2005-07-06 07:58:00,196.278,196.286,196.157,196.219,61000000.0
2005-07-06 07:59:00,196.324,196.343,196.229,196.283,41600000.0
2005-07-06 08:00:00,196.275,196.306,196.215,196.233,30600000.0
2005-07-06 08:01:00,196.252,196.265,196.18,196.242,51300001.0
2005-07-06 08:02:00,196.294,196.298,196.226,196.278,101200000.0
2005-07-06 08:03:00,196.27,196.27,196.23,196.23,55000000.0
2005-07-06 08:04:00,196.201,196.265,196.201,196.231,39300000.0
2005-07-06 08:05:00,196.221,196.25,196.157,196.25,98300000.0
2005-07-06 08:06:00,196.22,196.248,196.19,196.234,30700000.0
2005-07-06 08:07:00,196.173,196.235,196.165,196.222,51500000.0
2005-07-06 08:08:00,196.24,196.253,196.164,196.164,23800000.0
2005-07-06 08:09:00,196.195,196.246,196.17,196.17,56599999.0
2005-07-06 08:10:00,196.168,196.208,196.138,196.142,48300001.0
2005-07-06 08:11:00,196.127,196.192,196.127,196.127,63699999.0
2005-07-06 08:12:00,196.123,196.214,196.107,196.186,26600000.0
2005-07-06 08:13:00,196.16,196.188,196.123,196.123,54700000.0
2005-07-06 08:14:00,196.119,196.152,196.117,196.129,42199999.0
2005-07-06 08:15:00,196.116,196.187,196.103,196.159,29400000.0
2005-07-06 08:16:00,196.159,196.185,196.129,196.17,28300000.0
2005-07-06 08:17:00,196.19,196.213,196.136,196.189,61600000.0
2005-07-06 08:18:00,196.224,196.224,196.165,196.21,30100000.0
2005-07-06 08:19:00,196.194,196.22,196.176,196.2,45900000.0
2005-07-06 08:20:00,196.167,196.212,196.142,196.21,61800001.0
2005-07-06 08:21:00,196.195,196.199,196.135,196.137,43400000.0
2005-07-06 08:22:00,196.17,196.204,196.153,196.157,80500001.0
2005-07-06 08:23:00,196.172,196.2,196.15,196.185,70200001.0
2005-07-06 08:24:00,196.184,196.212,196.162,196.212,49200001.0
2005-07-06 08:25:00,196.227,196.239,196.182,196.205,58100000.0
2005-07-06 08:26:00,196.197,196.221,196.187,196.203,49899999.0
2005-07-06 08:27:00,196.17,196.243,196.17,196.227,54500000.0
2005-07-06 08:28:00,196.195,196.232,196.161,196.192,77299999.0
2005-07-06 08:29:00,196.169,196.226,196.15,196.181,69900000.0
2005-07-06 08:30:00,196.146,196.207,196.128,196.188,34700000.0
2005-07-06 08:31:00,196.172,196.184,196.088,196.116,40200000.0
2005-07-06 08:32:00,196.207,196.221,196.087,196.143,53400000.0
2005-07-06 08:33:00,196.111,196.212,196.101,196.114,72600000.0
2005-07-06 08:34:00,196.165,196.173,196.067,196.128,62600000.0
2005-07-06 08:35:00,196.168,196.179,196.118,196.163,55100000.0
2005-07-06 08:36:00,196.152,196.181,196.107,196.134,57000000.0
2005-07-06 08:37:00,196.146,196.16,196.099,196.142,34600000.0
2005-07-06 08:38:00,196.128,196.169,196.104,196.127,85500000.0
2005-07-06 08:39:00,196.155,196.163,196.059,196.063,77599999.0
2005-07-06 08:40:00,196.063,196.099,196.038,196.072,28000000.0
2005-07-06 08:41:00,196.087,196.108,196.071,196.093,66400000.0
2005-07-06 08:42:00,196.147,196.147,196.057,196.081,59600000.0
2005-07-06 08:43:00,196.07,196.123,196.05,196.093,46600000.0
2005-07-06 08:44:00,196.08,196.118,196.057,196.057,63000000.0
2005-07-06 08:45:00,196.047,196.106,196.027,196.062,71100001.0
2005-07-06 08:46:00,196.037,196.07,196.002,196.045,45299999.0
2005-07-06 08:47:00,195.968,196.091,195.948,196.04,38400000.0
2005-07-06 08:48:00,196.045,196.082,196.023,196.054,60600000.0
2005-07-06 08:49:00,196.023,196.073,196.014,196.038,33200000.0
2005-07-06 08:50:00,196.028,196.091,196.021,196.081,71100000.0
2005-07-06 08:51:00,196.006,196.063,195.994,196.028,57700001.0
2005-07-06 08:52:00,196.074,196.077,195.944,196.023,83299999.0
2005-07-06 08:53:00,195.96,196.007,195.902,195.937,49000001.0
2005-07-06 08:54:00,195.93,196.035,195.93,196.002,41100000.0
2005-07-06 08:55:00,195.997,196.041,195.955,195.963,26000000.0
2005-07-06 08:56:00,196.05,196.055,195.967,195.991,43000000.0
2005-07-06 08:57:00,195.973,196.073,195.972,196.056,48900000.0
2005-07-06 08:58:00,196.059,196.067,196.006,196.028,59100000.0
2005-07-06 08:59:00,196.057,196.057,195.945,195.989,54100001.0
2005-07-06 09:00:00,196.02,196.044,195.98,196.006,34100000.0
2005-07-06 09:01:00,196.003,196.031,195.991,196.003,89900000.0
2005-07-06 09:02:00,196.017,196.034,195.982,196.011,44200000.0
2005-07-06 09:03:00,196.073,196.073,195.991,196.003,14000000.0
2005-07-06 09:04:00,195.991,196.044,195.973,195.994,57400000.0
2005-07-06 09:05:00,196.003,196.051,195.98,195.993,37600000.0
2005-07-06 09:06:00,195.995,196.01,195.939,195.962,40400000.0
2005-07-06 09:07:00,195.979,196.006,195.937,195.955,61800000.0
2005-07-06 09:08:00,195.935,196.001,195.932,195.966,26800000.0
2005-07-06 09:09:00,195.981,196.002,195.916,195.916,34700000.0
2005-07-06 09:10:00,195.926,196.006,195.91,195.99,41500001.0
2005-07-06 09:11:00,195.997,196.021,195.956,195.989,50500000.0
2005-07-06 09:12:00,195.942,196.017,195.926,196.013,57300000.0
2005-07-06 09:13:00,195.975,195.996,195.925,195.959,37400000.0
2005-07-06 09:14:00,195.927,195.987,195.896,195.984,28100000.0
2005-07-06 09:15:00,195.939,195.96,195.903,195.956,38600000.0
2005-07-06 09:16:00,195.93,195.996,195.927,195.986,49000000.0
2005-07-06 09:17:00,195.978,195.999,195.961,195.991,39200000.0
2005-07-06 09:18:00,195.973,196.042,195.973,196.018,49500000.0
2005-07-06 09:19:00,195.993,196.024,195.972,196.024,50500000.0
2005-07-06 09:20:00,196.009,196.051,195.99,196.045,92799999.0
2005-07-06 09:21:00,196.005,196.067,195.973,196.055,86100001.0
2005-07-06 09:22:00,196.08,196.097,195.981,196.071,33100000.0
2005-07-06 09:23:00,196.112,196.112,196.015,196.042,42200000.0
2005-07-06 09:24:00,196.056,196.076,196.027,196.07,75700000.0
2005-07-06 09:25:00,196.089,196.089,196.01,196.015,74700000.0
2005-07-06 09:26:00,196.055,196.071,196.011,196.027,93900000.0
2005-07-06 09:27:00,195.998,196.033,195.957,196.015,45500000.0
2005-07-06 09:28:00,196.002,196.098,195.981,196.098,44500000.0
2005-07-06 09:29:00,195.988,196.08,195.988,196.017,87099999.0
2005-07-06 09:30:00,196.047,196.08,196.031,196.067,38300000.0
2005-07-06 09:31:00,196.072,196.084,196.012,196.027,69300001.0
2005-07-06 09:32:00,196.107,196.11,195.981,195.997,31000000.0
2005-07-06 09:33:00,196.004,196.066,195.998,196.055,34599999.0
2005-07-06 09:34:00,196.034,196.056,196.004,196.046,44800000.0
2005-07-06 09:35:00,196.055,196.076,196.044,196.061,40700000.0
2005-07-06 09:36:00,196.035,196.094,196.027,196.093,53800000.0
2005-07-06 09:37:00,196.073,196.089,196.052,196.063,78200000.0
2005-07-06 09:38:00,196.051,196.092,196.045,196.07,51600000.0
2005-07-06 09:39:00,196.07,196.138,196.048,196.082,66800000.0
2005-07-06 09:40:00,196.098,196.154,196.074,196.154,31900000.0
2005-07-06 09:41:00,196.172,196.172,196.068,196.068,42100000.0
2005-07-06 09:42:00,196.11,196.16,196.084,196.155,70600001.0
2005-07-06 09:43:00,196.145,196.166,196.105,196.145,48800000.0
2005-07-06 09:44:00,196.137,196.138,196.075,196.138,41699999.0
2005-07-06 09:45:00,196.139,196.141,196.047,196.07,46099999.0
2005-07-06 09:46:00,196.039,196.129,196.039,196.116,82300001.0
2005-07-06 09:47:00,196.102,196.15,196.081,196.134,43300000.0
2005-07-06 09:48:00,196.132,196.163,196.113,196.151,31100000.0
2005-07-06 09:49:00,196.156,196.19,196.136,196.149,50400000.0
2005-07-06 09:50:00,196.198,196.222,196.154,196.222,33000000.0
2005-07-06 09:51:00,196.227,196.23,196.152,196.19,41200000.0
2005-07-06 09:52:00,196.178,196.277,196.15,196.26,52500000.0
2005-07-06 09:53:00,196.232,196.289,196.192,196.265,35500000.0
2005-07-06 09:54:00,196.223,196.26,196.197,196.229,39400000.0
2005-07-06 09:55:00,196.258,196.275,196.206,196.257,46399999.0
2005-07-06 09:56:00,196.264,196.285,196.197,196.205,33600000.0
2005-07-06 09:57:00,196.176,196.279,196.176,196.243,30500000.0
2005-07-06 09:58:00,196.23,196.258,196.199,196.243,45699999.0
2005-07-06 09:59:00,196.271,196.286,196.228,196.228,59400000.0
2005-07-06 10:00:00,196.233,196.318,196.216,196.306,63900000.0
2005-07-06 10:01:00,196.276,196.314,196.254,196.291,105700000.0
2005-07-06 10:02:00,196.255,196.312,196.228,196.265,77700000.0
2005-07-06 10:03:00,196.235,196.339,196.234,196.325,47500000.0
2005-07-06 10:04:00,196.27,196.321,196.27,196.317,93199999.0
2005-07-06 10:05:00,196.305,196.339,196.281,196.332,56900000.0
2005-07-06 10:06:00,196.357,196.363,196.295,196.319,51200001.0
2005-07-06 10:07:00,196.333,196.384,196.32,196.369,34400000.0
2005-07-06 10:08:00,196.35,196.393,196.316,196.393,52700000.0
2005-07-06 10:09:00,196.34,196.378,196.308,196.345,36700000.0
2005-07-06 10:10:00,196.348,196.392,196.328,196.366,39200000.0
2005-07-06 10:11:00,196.32,196.384,196.32,196.341,19800000.0
2005-07-06 10:12:00,196.305,196.338,196.285,196.3,25500000.0
2005-07-06 10:13:00,196.306,196.336,196.214,196.222,59900000.0
2005-07-06 10:14:00,196.285,196.329,196.21,196.217,58000000.0
2005-07-06 10:15:00,196.205,196.434,196.183,196.434,34800000.0
2005-07-06 10:16:00,196.277,196.338,196.188,196.188,36700000.0
2005-07-06 10:17:00,196.195,196.332,196.16,196.289,53999999.0
2005-07-06 10:18:00,196.21,196.271,196.137,196.17,59399999.0
2005-07-06 10:19:00,196.315,196.316,196.175,196.233,49199999.0
2005-07-06 10:20:00,196.21,196.271,196.188,196.229,69200000.0
2005-07-06 10:21:00,196.23,196.25,196.207,196.218,62000001.0
2005-07-06 10:22:00,196.218,196.265,196.177,196.251,58100000.0
2005-07-06 10:23:00,196.267,196.288,196.211,196.288,84700000.0
2005-07-06 10:24:00,196.275,196.298,196.21,196.251,71799999.0
2005-07-06 10:25:00,196.254,196.277,196.192,196.209,59800001.0
2005-07-06 10:26:00,196.23,196.233,196.143,196.216,55100001.0
2005-07-06 10:27:00,196.167,196.195,196.092,196.104,67800000.0
2005-07-06 10:28:00,196.063,196.205,196.049,196.078,55300000.0
2005-07-06 10:29:00,196.145,196.185,196.085,196.088,31600000.0
2005-07-06 10:30:00,196.153,196.224,196.111,196.151,64800000.0
2005-07-06 10:31:00,196.12,196.282,196.114,196.265,50700000.0
2005-07-06 10:32:00,196.233,196.295,196.186,196.26,48200000.0
2005-07-06 10:33:00,196.275,196.286,196.192,196.192,67900000.0
2005-07-06 10:34:00,196.185,196.215,196.147,196.167,51100000.0
2005-07-06 10:35:00,196.126,196.171,196.069,196.069,36300000.0
2005-07-06 10:36:00,196.058,196.162,196.049,196.096,36100000.0
2005-07-06 10:37:00,196.115,196.157,196.092,196.107,38800000.0
2005-07-06 10:38:00,196.072,196.217,196.046,196.094,76099999.0
2005-07-06 10:39:00,196.025,196.228,196.025,196.073,48500000.0
2005-07-06 10:40:00,196.025,196.179,196.012,196.176,67900000.0
2005-07-06 10:41:00,196.09,196.131,196.027,196.056,80300001.0
2005-07-06 10:42:00,196.06,196.145,196.052,196.145,46700000.0
2005-07-06 10:43:00,196.129,196.154,196.113,196.128,62600000.0
2005-07-06 10:44:00,196.172,196.174,196.118,196.157,53600000.0
2005-07-06 10:45:00,196.135,196.148,196.097,196.143,45599999.0
2005-07-06 10:46:00,196.16,196.171,196.07,196.107,63800000.0
2005-07-06 10:47:00,196.105,196.157,196.075,196.112,90000000.0
2005-07-06 10:48:00,196.128,196.178,196.106,196.14,64800000.0
2005-07-06 10:49:00,196.137,196.233,196.119,196.211,43800000.0
2005-07-06 10:50:00,196.25,196.254,196.194,196.236,35500000.0
2005-07-06 10:51:00,196.268,196.3,196.206,196.286,64000001.0
2005-07-06 10:52:00,196.335,196.335,196.179,196.189,23500000.0
2005-07-06 10:53:00,196.256,196.369,196.209,196.346,48500000.0
2005-07-06 10:54:00,196.245,196.356,196.214,196.331,54100000.0
2005-07-06 10:55:00,196.347,196.351,196.228,196.274,50500000.0
2005-07-06 10:56:00,196.292,196.312,196.207,196.299,52100000.0
2005-07-06 10:57:00,196.3,196.347,196.289,196.327,65900001.0
2005-07-06 10:58:00,196.347,196.353,196.285,196.321,46200001.0
2005-07-06 10:59:00,196.312,196.33,196.255,196.255,60900000.0
2005-07-06 11:00:00,196.295,196.365,196.295,196.359,33800000.0
2005-07-06 11:01:00,196.352,196.352,196.251,196.251,64700001.0
2005-07-06 11:02:00,196.362,196.362,196.212,196.282,76100000.0
2005-07-06 11:03:00,196.32,196.325,196.208,196.233,46900001.0
2005-07-06 11:04:00,196.225,196.329,196.202,196.32,33100000.0
2005-07-06 11:05:00,196.226,196.316,196.226,196.291,41400000.0
2005-07-06 11:06:00,196.3,196.309,196.238,196.286,40700001.0
2005-07-06 11:07:00,196.226,196.307,196.212,196.242,32900000.0
2005-07-06 11:08:00,196.268,196.285,196.151,196.163,47400000.0
2005-07-06 11:09:00,196.148,196.203,196.113,196.187,66599999.0
2005-07-06 11:10:00,196.26,196.26,196.108,196.109,33300000.0
2005-07-06 11:11:00,196.108,196.205,196.087,196.169,58900000.0
2005-07-06 11:12:00,196.119,196.251,196.104,196.191,70900000.0
2005-07-06 11:13:00,196.112,196.226,196.112,196.186,56100000.0
2005-07-06 11:14:00,196.183,196.224,196.165,196.189,44699999.0
2005-07-06 11:15:00,196.215,196.215,196.126,196.168,68200000.0
2005-07-06 11:16:00,196.138,196.214,196.138,196.204,67100000.0
2005-07-06 11:17:00,196.188,196.209,196.153,196.193,95699999.0
2005-07-06 11:18:00,196.137,196.189,196.11,196.18,43800000.0
2005-07-06 11:19:00,196.174,196.199,196.135,196.138,59900000.0
2005-07-06 11:20:00,196.118,196.184,196.085,196.162,46300000.0
2005-07-06 11:21:00,196.13,196.149,196.098,196.098,59899999.0
2005-07-06 11:22:00,196.125,196.154,196.101,196.126,48700000.0
2005-07-06 11:23:00,196.162,196.19,196.102,196.105,67100001.0
2005-07-06 11:24:00,196.07,196.181,196.064,196.064,63500000.0
2005-07-06 11:25:00,196.118,196.149,196.049,196.066,46900000.0
2005-07-06 11:26:00,196.073,196.142,196.052,196.101,62800000.0
2005-07-06 11:27:00,196.03,196.12,195.987,196.046,51300000.0
2005-07-06 11:28:00,196.082,196.121,196.014,196.048,67900000.0
2005-07-06 11:29:00,196.09,196.103,196.023,196.075,42700000.0
2005-07-06 11:30:00,196.087,196.109,196.031,196.059,38500000.0
2005-07-06 11:31:00,196.043,196.086,196.011,196.053,51000000.0
2005-07-06 11:32:00,196.018,196.098,196.011,196.05,56000000.0
2005-07-06 11:33:00,196.072,196.099,196.031,196.044,36900000.0
2005-07-06 11:34:00,196.06,196.091,196.029,196.061,36900000.0
2005-07-06 11:35:00,196.065,196.072,196.02,196.061,28500000.0
2005-07-06 11:36:00,196.054,196.062,195.987,196.031,79199999.0
2005-07-06 11:37:00,196.047,196.07,196.002,196.011,20800000.0
2005-07-06 11:38:00,196.017,196.031,195.962,195.977,27700000.0
2005-07-06 11:39:00,195.992,196.036,195.947,195.947,58900000.0
2005-07-06 11:40:00,195.96,196.039,195.952,196.039,49700000.0
2005-07-06 11:41:00,196.055,196.055,195.932,195.973,54800000.0
2005-07-06 11:42:00,196.003,196.024,195.927,195.94,59800000.0
2005-07-06 11:43:00,196.045,196.048,195.911,195.942,73599999.0
2005-07-06 11:44:00,195.985,196.006,195.93,195.938,53300000.0
2005-07-06 11:45:00,195.978,196.009,195.959,195.993,46300000.0
2005-07-06 11:46:00,195.977,196.064,195.955,196.06,72700000.0
2005-07-06 11:47:00,196.073,196.09,196.013,196.061,26400000.0
2005-07-06 11:48:00,196.058,196.077,196.007,196.007,59300000.0
2005-07-06 11:49:00,196.0,196.14,195.964,196.066,59100000.0
2005-07-06 11:50:00,196.077,196.111,196.023,196.058,21000000.0
2005-07-06 11:51:00,196.098,196.13,196.019,196.068,55100000.0
2005-07-06 11:52:00,196.026,196.09,196.026,196.053,28000000.0
2005-07-06 11:53:00,196.044,196.134,196.044,196.115,93199999.0
2005-07-06 11:54:00,196.12,196.132,196.062,196.108,56300001.0
2005-07-06 11:55:00,196.129,196.133,196.069,196.085,42900000.0
2005-07-06 11:56:00,196.075,196.141,196.06,196.115,56600000.0
2005-07-06 11:57:00,196.094,196.123,196.086,196.116,51500000.0
2005-07-06 11:58:00,196.118,196.133,196.09,196.107,76700001.0
2005-07-06 11:59:00,196.128,196.128,196.084,196.115,43500000.0
2005-07-06 12:00:00,196.112,196.149,196.081,196.149,71600000.0
2005-07-06 12:01:00,196.133,196.151,196.092,196.113,56700000.0
2005-07-06 12:02:00,196.155,196.179,196.126,196.152,54000000.0
2005-07-06 12:03:00,196.155,196.196,196.119,196.182,28300000.0
2005-07-06 12:04:00,196.125,196.194,196.125,196.191,43200000.0
2005-07-06 12:05:00,196.131,196.206,196.112,196.199,43500000.0
2005-07-06 12:06:00,196.201,196.223,196.149,196.19,63500000.0
2005-07-06 12:07:00,196.167,196.205,196.145,196.168,91600000.0
2005-07-06 12:08:00,196.174,196.19,196.147,196.17,63599999.0
2005-07-06 12:09:00,196.141,196.181,196.127,196.159,17500000.0
2005-07-06 12:10:00,196.151,196.166,196.12,196.147,94600001.0
2005-07-06 12:11:00,196.162,196.176,196.132,196.148,45600000.0
2005-07-06 12:12:00,196.131,196.192,196.126,196.172,71800001.0
2005-07-06 12:13:00,196.202,196.212,196.145,196.178,26700000.0
2005-07-06 12:14:00,196.19,196.2,196.16,196.169,49700001.0
2005-07-06 12:15:00,196.185,196.204,196.145,196.174,48599999.0
2005-07-06 12:16:00,196.212,196.212,196.133,196.151,73199999.0
2005-07-06 12:17:00,196.175,196.195,196.128,196.154,69799999.0
2005-07-06 12:18:00,196.156,196.205,196.12,196.195,57600001.0
2005-07-06 12:19:00,196.158,196.201,196.139,196.194,44000000.0
2005-07-06 12:20:00,196.179,196.202,196.143,196.173,43500000.0
2005-07-06 12:21:00,196.175,196.206,196.144,196.149,76100000.0
2005-07-06 12:22:00,196.168,196.203,196.142,196.193,39800000.0
2005-07-06 12:23:00,196.187,196.197,196.114,196.128,60200000.0
2005-07-06 12:24:00,196.142,196.175,196.117,196.144,27500000.0
2005-07-06 12:25:00,196.172,196.185,196.128,196.142,25100000.0
2005-07-06 12:26:00,196.125,196.194,196.113,196.194,48700000.0
2005-07-06 12:27:00,196.151,196.183,196.125,196.159,57700000.0
2005-07-06 12:28:00,196.148,196.169,196.11,196.136,61000001.0
2005-07-06 12:29:00,196.152,196.17,196.1,196.122,43100000.0
2005-07-06 12:30:00,196.096,196.162,196.096,196.139,67100000.0
2005-07-06 12:31:00,196.121,196.173,196.117,196.141,42700000.0
2005-07-06 12:32:00,196.16,196.177,196.122,196.157,40300000.0
2005-07-06 12:33:00,196.166,196.192,196.133,196.192,37300000.0
2005-07-06 12:34:00,196.178,196.197,196.167,196.176,48900000.0
2005-07-06 12:35:00,196.214,196.224,196.155,196.197,30300000.0
2005-07-06 12:36:00,196.207,196.224,196.154,196.192,82099999.0
2005-07-06 12:37:00,196.218,196.226,196.171,196.185,93700002.0
2005-07-06 12:38:00,196.198,196.204,196.13,196.179,47200000.0
2005-07-06 12:39:00,196.14,196.178,196.114,196.146,68200001.0
2005-07-06 12:40:00,196.152,196.16,196.099,196.099,64900001.0
2005-07-06 12:41:00,196.113,196.209,196.113,196.2,41600000.0
2005-07-06 12:42:00,196.22,196.223,196.176,196.211,52000000.0
2005-07-06 12:43:00,196.249,196.253,196.195,196.208,33500000.0
2005-07-06 12:44:00,196.214,196.249,196.202,196.211,26600000.0
2005-07-06 12:45:00,196.262,196.262,196.186,196.229,34600000.0
2005-07-06 12:46:00,196.277,196.281,196.193,196.255,24700000.0
2005-07-06 12:47:00,196.232,196.292,196.192,196.292,36700000.0
2005-07-06 12:48:00,196.28,196.309,196.191,196.22,82799999.0
2005-07-06 12:49:00,196.304,196.309,196.238,196.25,88400001.0
2005-07-06 12:50:00,196.269,196.345,196.25,196.345,32300000.0
2005-07-06 12:51:00,196.283,196.316,196.242,196.275,47800000.0
2005-07-06 12:52:00,196.32,196.336,196.25,196.25,24700000.0
2005-07-06 12:53:00,196.245,196.303,196.245,196.285,40800000.0
2005-07-06 12:54:00,196.327,196.327,196.236,196.309,52700000.0
2005-07-06 12:55:00,196.29,196.307,196.242,196.256,44200000.0
2005-07-06 12:56:00,196.22,196.29,196.199,196.243,32900000.0
2005-07-06 12:57:00,196.26,196.297,196.189,196.292,71000000.0
2005-07-06 12:58:00,196.258,196.273,196.212,196.252,80600000.0
2005-07-06 12:59:00,196.27,196.299,196.246,196.258,54800000.0
2005-07-06 13:00:00,196.223,196.271,196.208,196.214,37500000.0
2005-07-06 13:01:00,196.23,196.288,196.23,196.24,30800000.0
2005-07-06 13:02:00,196.237,196.256,196.187,196.23,70700001.0
2005-07-06 13:03:00,196.239,196.283,196.223,196.261,77700000.0
2005-07-06 13:04:00,196.277,196.277,196.196,196.209,47299999.0
2005-07-06 13:05:00,196.208,196.265,196.175,196.215,33200000.0
2005-07-06 13:06:00,196.252,196.275,196.196,196.216,70000001.0
2005-07-06 13:07:00,196.234,196.242,196.19,196.222,46300001.0
2005-07-06 13:08:00,196.259,196.259,196.196,196.222,35800000.0
2005-07-06 13:09:00,196.248,196.272,196.223,196.248,34500000.0
2005-07-06 13:10:00,196.246,196.293,196.245,196.293,38200000.0
2005-07-06 13:11:00,196.289,196.297,196.203,196.203,78500001.0
2005-07-06 13:12:00,196.241,196.264,196.202,196.249,64900000.0
2005-07-06 13:13:00,196.249,196.276,196.208,196.226,30400000.0
2005-07-06 13:14:00,196.255,196.261,196.209,196.261,55800000.0
2005-07-06 13:15:00,196.252,196.28,196.219,196.261,51600000.0
2005-07-06 13:16:00,196.284,196.285,196.223,196.232,39600000.0
2005-07-06 13:17:00,196.295,196.296,196.237,196.282,53000000.0
2005-07-06 13:18:00,196.338,196.338,196.252,196.282,50900000.0
2005-07-06 13:19:00,196.289,196.308,196.224,196.228,47400000.0
2005-07-06 13:20:00,196.29,196.29,196.215,196.252,74900000.0
2005-07-06 13:21:00,196.241,196.316,196.24,196.302,51000000.0
2005-07-06 13:22:00,196.304,196.325,196.255,196.292,48900000.0
2005-07-06 13:23:00,196.293,196.301,196.264,196.27,43700000.0
2005-07-06 13:24:00,196.276,196.291,196.246,196.284,47600000.0
2005-07-06 13:25:00,196.269,196.29,196.269,196.28,71600000.0
2005-07-06 13:26:00,196.302,196.302,196.206,196.266,31100000.0
2005-07-06 13:27:00,196.28,196.28,196.215,196.239,69000000.0
2005-07-06 13:28:00,196.253,196.286,196.223,196.248,71700000.0
2005-07-06 13:29:00,196.233,196.298,196.231,196.264,22600000.0
2005-07-06 13:30:00,196.269,196.293,196.23,196.247,33400000.0
2005-07-06 13:31:00,196.255,196.278,196.228,196.232,42600000.0
2005-07-06 13:32:00,196.19,196.273,196.171,196.209,40700000.0
2005-07-06 13:33:00,196.215,196.246,196.157,196.167,38000000.0
2005-07-06 13:34:00,196.212,196.232,196.145,196.154,56200001.0
2005-07-06 13:35:00,196.223,196.25,196.169,196.25,67000000.0
2005-07-06 13:36:00,196.177,196.224,196.164,196.177,40299999.0
2005-07-06 13:37:00,196.155,196.261,196.153,196.187,49200000.0
2005-07-06 13:38:00,196.205,196.235,196.162,196.177,45899999.0
2005-07-06 13:39:00,196.158,196.211,196.146,196.202,54500000.0
2005-07-06 13:40:00,196.18,196.199,196.149,196.149,47200000.0
2005-07-06 13:41:00,196.183,196.235,196.161,196.235,47000000.0
2005-07-06 13:42:00,196.191,196.237,196.171,196.234,53100000.0
2005-07-06 13:43:00,196.241,196.241,196.202,196.23,54700000.0
2005-07-06 13:44:00,196.246,196.253,196.184,196.243,64699999.0
2005-07-06 13:45:00,196.212,196.24,196.187,196.211,49300000.0
2005-07-06 13:46:00,196.202,196.228,196.169,196.228,48800000.0
2005-07-06 13:47:00,196.226,196.247,196.183,196.242,73700000.0
2005-07-06 13:48:00,196.214,196.252,196.204,196.227,55099999.0
2005-07-06 13:49:00,196.235,196.391,196.233,196.332,63199999.0
2005-07-06 13:50:00,196.322,196.379,196.29,196.359,26100000.0
2005-07-06 13:51:00,196.28,196.325,196.271,196.319,79100000.0
2005-07-06 13:52:00,196.342,196.357,196.255,196.331,35700000.0
2005-07-06 13:53:00,196.329,196.342,196.256,196.314,51600000.0
2005-07-06 13:54:00,196.295,196.359,196.278,196.34,48800000.0
2005-07-06 13:55:00,196.363,196.385,196.294,196.376,26400000.0
2005-07-06 13:56:00,196.405,196.419,196.238,196.24,55600000.0
2005-07-06 13:57:00,196.308,196.324,196.224,196.243,56200001.0
2005-07-06 13:58:00,196.218,196.248,196.206,196.23,62600001.0
2005-07-06 13:59:00,196.18,196.224,196.167,196.189,39300000.0
2005-07-06 14:00:00,196.152,196.214,196.147,196.165,41600000.0
2005-07-06 14:01:00,196.183,196.195,196.13,196.169,64300000.0
2005-07-06 14:02:00,196.272,196.28,196.115,196.124,33900000.0
2005-07-06 14:03:00,196.282,196.287,196.113,196.147,52699999.0
2005-07-06 14:04:00,196.137,196.202,196.103,196.143,60400000.0
2005-07-06 14:05:00,196.178,196.21,196.115,196.132,54300000.0
2005-07-06 14:06:00,196.207,196.216,196.139,196.2,48200000.0
2005-07-06 14:07:00,196.188,196.191,196.133,196.186,35000000.0
2005-07-06 14:08:00,196.148,196.22,196.135,196.22,50900000.0
2005-07-06 14:09:00,196.21,196.221,196.126,196.126,54100001.0
2005-07-06 14:10:00,196.18,196.223,196.162,196.219,37600000.0
2005-07-06 14:11:00,196.18,196.24,196.177,196.24,55299999.0
2005-07-06 14:12:00,196.203,196.251,196.199,196.241,65400000.0
2005-07-06 14:13:00,196.224,196.318,196.224,196.281,83700000.0
2005-07-06 14:14:00,196.265,196.295,196.239,196.295,60400000.0
2005-07-06 14:15:00,196.313,196.313,196.216,196.216,20100000.0
2005-07-06 14:16:00,196.304,196.304,196.219,196.241,41400000.0
2005-07-06 14:17:00,196.279,196.293,196.217,196.246,50400001.0
2005-07-06 14:18:00,196.25,196.269,196.221,196.241,24100000.0
2005-07-06 14:19:00,196.231,196.286,196.223,196.255,99600000.0
2005-07-06 14:20:00,196.307,196.314,196.202,196.26,68200000.0
2005-07-06 14:21:00,196.255,196.284,196.198,196.224,46600000.0
2005-07-06 14:22:00,196.242,196.281,196.218,196.252,91600000.0
2005-07-06 14:23:00,196.24,196.28,196.216,196.272,44100000.0
2005-07-06 14:24:00,196.254,196.265,196.222,196.222,61699999.0
2005-07-06 14:25:00,196.24,196.259,196.212,196.25,40000000.0
2005-07-06 14:26:00,196.25,196.264,196.197,196.24,64199999.0
2005-07-06 14:27:00,196.263,196.29,196.219,196.275,61900000.0
2005-07-06 14:28:00,196.282,196.283,196.223,196.236,21000000.0
2005-07-06 14:29:00,196.254,196.27,196.236,196.27,49299999.0
2005-07-06 14:30:00,196.237,196.274,196.233,196.269,78200000.0
2005-07-06 14:31:00,196.287,196.293,196.246,196.25,41500000.0
2005-07-06 14:32:00,196.253,196.261,196.185,196.209,74700001.0
2005-07-06 14:33:00,196.239,196.255,196.196,196.242,72300000.0
2005-07-06 14:34:00,196.197,196.228,196.165,196.172,48900000.0
2005-07-06 14:35:00,196.209,196.233,196.185,196.195,36400000.0
2005-07-06 14:36:00,196.217,196.234,196.181,196.189,38699999.0
2005-07-06 14:37:00,196.172,196.227,196.148,196.184,39000000.0
2005-07-06 14:38:00,196.182,196.254,196.182,196.222,83200002.0
2005-07-06 14:39:00,196.214,196.239,196.176,196.228,58000000.0
2005-07-06 14:40:00,196.216,196.232,196.18,196.189,36800000.0
2005-07-06 14:41:00,196.197,196.205,196.138,196.153,41600000.0
2005-07-06 14:42:00,196.199,196.206,196.133,196.16,52400000.0
2005-07-06 14:43:00,196.183,196.2,196.135,196.149,21100000.0
2005-07-06 14:44:00,196.159,196.184,196.128,196.159,85400001.0
2005-07-06 14:45:00,196.16,196.199,196.14,196.181,42700000.0
2005-07-06 14:46:00,196.15,196.214,196.144,196.214,34000000.0
2005-07-06 14:47:00,196.172,196.189,196.113,196.114,45500000.0
2005-07-06 14:48:00,196.13,196.146,196.057,196.073,38300000.0
2005-07-06 14:49:00,196.115,196.148,196.061,196.069,52199999.0
2005-07-06 14:50:00,196.065,196.16,196.058,196.11,49000000.0
2005-07-06 14:51:00,196.12,196.155,196.061,196.093,70300000.0
2005-07-06 14:52:00,196.068,196.172,196.033,196.163,61400000.0
2005-07-06 14:53:00,196.128,196.128,196.011,196.068,54800000.0
2005-07-06 14:54:00,196.028,196.125,196.024,196.065,85300002.0
2005-07-06 14:55:00,196.11,196.11,196.024,196.081,50300000.0
2005-07-06 14:56:00,196.005,196.083,195.986,196.063,65800001.0
2005-07-06 14:57:00,196.047,196.092,196.015,196.054,30200000.0
2005-07-06 14:58:00,196.072,196.087,196.022,196.033,74800000.0
2005-07-06 14:59:00,196.038,196.072,196.005,196.045,80200000.0
2005-07-06 15:00:00,196.069,196.081,195.999,196.0,42800000.0
2005-07-06 15:01:00,195.997,196.045,195.981,196.045,11500000.0
2005-07-06 15:02:00,196.058,196.062,195.98,196.062,29000000.0
2005-07-06 15:03:00,196.013,196.057,196.01,196.011,46000000.0
2005-07-06 15:04:00,196.037,196.06,195.985,195.998,84500001.0
2005-07-06 15:05:00,195.988,196.052,195.97,196.021,33500000.0
2005-07-06 15:06:00,196.017,196.039,195.957,195.969,34400000.0
2005-07-06 15:07:00,195.953,196.033,195.932,195.989,48000000.0
2005-07-06 15:08:00,195.987,196.032,195.959,196.032,33400000.0
2005-07-06 15:09:00,195.98,196.01,195.954,195.981,30200000.0
2005-07-06 15:10:00,195.98,196.036,195.959,196.015,51000000.0
2005-07-06 15:11:00,196.01,196.03,195.953,195.984,75900001.0
2005-07-06 15:12:00,195.987,195.993,195.892,195.931,58900000.0
2005-07-06 15:13:00,195.916,195.992,195.91,195.973,46100000.0
2005-07-06 15:14:00,195.975,195.988,195.94,195.94,131300002.0
2005-07-06 15:15:00,195.946,196.012,195.941,196.012,48800000.0
2005-07-06 15:16:00,195.96,196.013,195.921,196.013,40300000.0
2005-07-06 15:17:00,195.993,195.993,195.946,195.975,34300000.0
2005-07-06 15:18:00,195.987,196.004,195.953,195.992,67000000.0
2005-07-06 15:19:00,195.974,195.993,195.944,195.973,47100000.0
2005-07-06 15:20:00,195.997,196.016,195.951,196.0,76699999.0
2005-07-06 15:21:00,195.978,196.067,195.967,196.06,19200000.0
2005-07-06 15:22:00,196.046,196.057,196.004,196.031,86200001.0
2005-07-06 15:23:00,196.025,196.088,196.003,196.088,69500000.0
2005-07-06 15:24:00,196.119,196.119,196.044,196.08,86400000.0
2005-07-06 15:25:00,196.065,196.075,196.006,196.071,33900000.0
2005-07-06 15:26:00,196.083,196.093,196.013,196.079,90900001.0
2005-07-06 15:27:00,196.044,196.113,195.989,196.113,54300002.0
2005-07-06 15:28:00,196.038,196.146,196.032,196.116,59700000.0
2005-07-06 15:29:00,196.083,196.149,196.054,196.054,52500000.0
2005-07-06 15:30:00,196.048,196.125,196.036,196.1,74400000.0
2005-07-06 15:31:00,196.041,196.113,196.032,196.088,63600000.0
2005-07-06 15:32:00,196.082,196.103,196.044,196.103,76100000.0
2005-07-06 15:33:00,196.095,196.105,196.07,196.099,32200000.0
2005-07-06 15:34:00,196.08,196.142,196.068,196.106,82500001.0
2005-07-06 15:35:00,196.083,196.136,196.071,196.11,71800000.0
2005-07-06 15:36:00,196.145,196.145,196.086,196.123,51599999.0
2005-07-06 15:37:00,196.115,196.117,196.081,196.101,37600000.0
2005-07-06 15:38:00,196.123,196.125,196.061,196.083,53500000.0
2005-07-06 15:39:00,196.081,196.133,196.075,196.119,73300001.0
2005-07-06 15:40:00,196.065,196.128,196.065,196.126,56199999.0
2005-07-06 15:41:00,196.113,196.131,196.073,196.13,72599999.0
2005-07-06 15:42:00,196.097,196.129,196.078,196.109,42700000.0
2005-07-06 15:43:00,196.098,196.163,196.077,196.123,34000000.0
2005-07-06 15:44:00,196.141,196.184,196.126,196.162,60900000.0
2005-07-06 15:45:00,196.128,196.168,196.128,196.153,30300001.0
2005-07-06 15:46:00,196.16,196.194,196.131,196.18,29200000.0
2005-07-06 15:47:00,196.152,196.196,196.134,196.177,101700000.0
2005-07-06 15:48:00,196.135,196.166,196.109,196.128,30300000.0
2005-07-06 15:49:00,196.17,196.174,196.061,196.106,81800000.0
2005-07-06 15:50:00,196.108,196.147,196.082,196.136,41600000.0
2005-07-06 15:51:00,196.167,196.185,196.123,196.173,61500000.0
2005-07-06 15:52:00,196.192,196.192,196.105,196.123,44600000.0
2005-07-06 15:53:00,196.16,196.184,196.124,196.142,45300001.0
2005-07-06 15:54:00,196.101,196.141,196.078,196.121,59600000.0
2005-07-06 15:55:00,196.102,196.143,196.085,196.137,42200000.0
2005-07-06 15:56:00,196.134,196.162,196.116,196.137,65000000.0
2005-07-06 15:57:00,196.143,196.178,196.143,196.162,63300000.0
2005-07-06 15:58:00,196.165,196.197,196.137,196.164,56500000.0
2005-07-06 15:59:00,196.17,196.186,196.108,196.152,37300000.0
2005-07-06 16:00:00,196.175,196.193,196.098,196.148,61900000.0
2005-07-06 16:01:00,196.214,196.221,196.151,196.201,16500000.0
2005-07-06 16:02:00,196.229,196.23,196.135,196.205,62200000.0
2005-07-06 16:03:00,196.147,196.177,196.139,196.166,60600000.0
2005-07-06 16:04:00,196.158,196.215,196.136,196.199,25200000.0
2005-07-06 16:05:00,196.24,196.248,196.183,196.233,32400000.0
2005-07-06 16:06:00,196.207,196.275,196.177,196.26,32700000.0
2005-07-06 16:07:00,196.277,196.302,196.22,196.253,40700000.0
2005-07-06 16:08:00,196.261,196.306,196.235,196.286,66600000.0
2005-07-06 16:09:00,196.275,196.299,196.194,196.252,39700000.0
2005-07-06 16:10:00,196.21,196.26,196.19,196.246,50899999.0
2005-07-06 16:11:00,196.226,196.263,196.195,196.23,40500000.0
2005-07-06 16:12:00,196.202,196.254,196.176,196.209,21900000.0
2005-07-06 16:13:00,196.243,196.276,196.197,196.222,29500000.0
2005-07-06 16:14:00,196.18,196.262,196.151,196.21,48100000.0
2005-07-06 16:15:00,196.203,196.276,196.201,196.25,55900000.0
2005-07-06 16:16:00,196.264,196.285,196.231,196.278,55400000.0
2005-07-06 16:17:00,196.235,196.291,196.23,196.285,62099999.0
2005-07-06 16:18:00,196.277,196.294,196.234,196.268,50300001.0
2005-07-06 16:19:00,196.282,196.289,196.199,196.219,35100000.0
2005-07-06 16:20:00,196.242,196.261,196.203,196.219,48500000.0
2005-07-06 16:21:00,196.222,196.257,196.189,196.222,32800000.0
2005-07-06 16:22:00,196.228,196.269,196.227,196.267,51300000.0
2005-07-06 16:23:00,196.22,196.36,196.215,196.36,91899999.0
2005-07-06 16:24:00,196.314,196.386,196.288,196.382,60900000.0
2005-07-06 16:25:00,196.359,196.362,196.27,196.279,17000000.0
2005-07-06 16:26:00,196.288,196.354,196.276,196.339,68300000.0
2005-07-06 16:27:00,196.273,196.319,196.25,196.268,28600000.0
2005-07-06 16:28:00,196.262,196.349,196.262,196.346,30500000.0
2005-07-06 16:29:00,196.269,196.383,196.269,196.297,46200000.0
2005-07-06 16:30:00,196.332,196.355,196.302,196.354,46299999.0
2005-07-06 16:31:00,196.367,196.373,196.293,196.322,39400000.0
2005-07-06 16:32:00,196.298,196.32,196.251,196.273,40100000.0
2005-07-06 16:33:00,196.307,196.324,196.255,196.311,36300000.0
2005-07-06 16:34:00,196.284,196.35,196.27,196.332,44200000.0
2005-07-06 16:35:00,196.354,196.362,196.291,196.358,97200000.0
2005-07-06 16:36:00,196.386,196.417,196.333,196.382,39100000.0
2005-07-06 16:37:00,196.447,196.457,196.357,196.431,59500001.0
2005-07-06 16:38:00,196.405,196.441,196.365,196.402,38600000.0
2005-07-06 16:39:00,196.342,196.441,196.329,196.433,71100000.0
2005-07-06 16:40:00,196.371,196.446,196.338,196.438,40200000.0
2005-07-06 16:41:00,196.425,196.441,196.343,196.343,50500000.0
2005-07-06 16:42:00,196.423,196.481,196.391,196.471,29800000.0
2005-07-06 16:43:00,196.434,196.498,196.405,196.492,57800000.0
2005-07-06 16:44:00,196.475,196.475,196.395,196.433,34300000.0
2005-07-06 16:45:00,196.454,196.461,196.408,196.427,72499999.0
2005-07-06 16:46:00,196.432,196.454,196.382,196.389,83400000.0
2005-07-06 16:47:00,196.417,196.434,196.388,196.419,66300000.0
2005-07-06 16:48:00,196.41,196.442,196.38,196.418,41200000.0
2005-07-06 16:49:00,196.459,196.465,196.393,196.403,85200000.0
2005-07-06 16:50:00,196.432,196.46,196.389,196.426,67300000.0
2005-07-06 16:51:00,196.462,196.485,196.408,196.457,49800000.0
2005-07-06 16:52:00,196.452,196.471,196.404,196.471,68800000.0
2005-07-06 16:53:00,196.441,196.486,196.423,196.474,56000000.0
2005-07-06 16:54:00,196.435,196.513,196.435,196.493,61300001.0
2005-07-06 16:55:00,196.505,196.516,196.445,196.459,65500001.0
2005-07-06 16:56:00,196.453,196.488,196.427,196.427,88899998.0
2005-07-06 16:57:00,196.45,196.475,196.422,196.434,83900001.0
2005-07-06 16:58:00,196.472,196.472,196.442,196.455,26500000.0
2005-07-06 16:59:00,196.46,196.506,196.434,196.485,48100000.0
2005-07-06 17:00:00,196.485,196.516,196.454,196.496,48900000.0
2005-07-06 17:01:00,196.49,196.523,196.473,196.523,59900000.0
2005-07-06 17:02:00,196.505,196.509,196.475,196.507,54799999.0
2005-07-06 17:03:00,196.49,196.518,196.469,196.495,90800001.0
2005-07-06 17:04:00,196.527,196.527,196.471,196.513,70200001.0
2005-07-06 17:05:00,196.527,196.549,196.452,196.452,32000000.0
2005-07-06 17:06:00,196.498,196.54,196.476,196.531,35800000.0
2005-07-06 17:07:00,196.547,196.559,196.489,196.499,50000000.0
2005-07-06 17:08:00,196.485,196.547,196.464,196.535,37100000.0
2005-07-06 17:09:00,196.47,196.506,196.44,196.443,60200002.0
2005-07-06 17:10:00,196.492,196.508,196.427,196.462,37000000.0
2005-07-06 17:11:00,196.448,196.531,196.434,196.498,39200000.0
2005-07-06 17:12:00,196.448,196.513,196.442,196.486,49200001.0
2005-07-06 17:13:00,196.488,196.532,196.456,196.491,34900000.0
2005-07-06 17:14:00,196.465,196.527,196.438,196.496,83000000.0
2005-07-06 17:15:00,196.519,196.519,196.458,196.501,76400000.0
2005-07-06 17:16:00,196.517,196.535,196.461,196.492,88200002.0
2005-07-06 17:17:00,196.52,196.531,196.468,196.514,34700000.0
2005-07-06 17:18:00,196.54,196.543,196.44,196.458,66200000.0
2005-07-06 17:19:00,196.493,196.5,196.446,196.483,66700000.0
2005-07-06 17:20:00,196.481,196.496,196.417,196.442,62500000.0
2005-07-06 17:21:00,196.507,196.513,196.459,196.498,46300000.0
2005-07-06 17:22:00,196.463,196.524,196.463,196.516,33400000.0
2005-07-06 17:23:00,196.53,196.533,196.448,196.525,59600000.0
2005-07-06 17:24:00,196.51,196.537,196.469,196.509,47800001.0
2005-07-06 17:25:00,196.474,196.54,196.446,196.527,43300000.0
2005-07-06 17:26:00,196.544,196.552,196.492,196.523,55100001.0
2005-07-06 17:27:00,196.565,196.613,196.528,196.593,45900000.0
2005-07-06 17:28:00,196.575,196.621,196.536,196.611,57700001.0
2005-07-06 17:29:00,196.588,196.603,196.544,196.544,40300000.0
2005-07-06 17:30:00,196.528,196.544,196.497,196.543,78500001.0
2005-07-06 17:31:00,196.523,196.57,196.52,196.551,84600000.0
2005-07-06 17:32:00,196.557,196.58,196.5,196.568,15500000.0
2005-07-06 17:33:00,196.569,196.623,196.569,196.574,58300001.0
2005-07-06 17:34:00,196.571,196.599,196.555,196.558,49500000.0
2005-07-06 17:35:00,196.548,196.607,196.545,196.585,30300000.0
2005-07-06 17:36:00,196.578,196.643,196.559,196.61,75400000.0
2005-07-06 17:37:00,196.605,196.636,196.566,196.636,86499999.0
2005-07-06 17:38:00,196.632,196.642,196.547,196.598,46400000.0
2005-07-06 17:39:00,196.585,196.7,196.565,196.7,40000000.0
2005-07-06 17:40:00,196.749,196.769,196.62,196.634,47100000.0
2005-07-06 17:41:00,196.652,196.796,196.623,196.796,48800000.0
2005-07-06 17:42:00,196.879,196.887,196.667,196.79,59100001.0
2005-07-06 17:43:00,196.774,196.889,196.774,196.826,64800001.0
2005-07-06 17:44:00,196.835,196.854,196.677,196.743,18300000.0
2005-07-06 17:45:00,196.723,196.795,196.69,196.732,51000000.0
2005-07-06 17:46:00,196.757,196.803,196.726,196.748,79300001.0
2005-07-06 17:47:00,196.847,196.858,196.765,196.809,48600000.0
2005-07-06 17:48:00,196.863,196.875,196.808,196.808,42300000.0
2005-07-06 17:49:00,196.872,196.872,196.83,196.846,31100000.0
2005-07-06 17:50:00,196.869,196.873,196.815,196.82,37200000.0
2005-07-06 17:51:00,196.838,196.884,196.809,196.811,52000001.0
2005-07-06 17:52:00,196.855,196.881,196.809,196.856,46100000.0
2005-07-06 17:53:00,196.848,196.896,196.824,196.877,53100000.0
2005-07-06 17:54:00,196.927,196.95,196.874,196.898,49400000.0
2005-07-06 17:55:00,196.91,196.965,196.901,196.913,34100000.0
2005-07-06 17:56:00,196.919,196.942,196.857,196.857,60499999.0
2005-07-06 17:57:00,196.868,196.907,196.842,196.843,32600000.0
2005-07-06 17:58:00,196.863,196.959,196.842,196.955,52200000.0
2005-07-06 17:59:00,196.975,197.002,196.887,196.963,64700000.0
2005-07-06 18:00:00,197.043,197.043,196.916,196.935,62400000.0
2005-07-06 18:01:00,197.005,197.005,196.891,196.945,540899998.0
2005-07-06 18:02:00,196.965,196.996,196.935,196.958,755600001.0
2005-07-06 18:03:00,197.111,197.114,196.894,196.922,586900000.0
2005-07-06 18:04:00,196.911,196.976,196.888,196.952,530099998.0
2005-07-06 18:05:00,196.979,197.019,196.893,196.978,761000004.0
2005-07-06 18:06:00,196.992,197.052,196.933,196.982,599400002.0
2005-07-06 18:07:00,197.017,197.054,196.994,197.0,764900005.0
2005-07-06 18:08:00,196.976,197.065,196.967,197.06,635399998.0
2005-07-06 18:09:00,197.032,197.058,196.994,197.006,548900003.0
2005-07-06 18:10:00,197.043,197.043,196.948,197.011,408999999.0
2005-07-06 18:11:00,196.992,197.022,196.959,197.005,356400001.0
2005-07-06 18:12:00,196.955,197.028,196.955,197.004,294900002.0
2005-07-06 18:13:00,196.961,197.057,196.958,197.021,395600001.0
2005-07-06 18:14:00,197.042,197.171,197.015,197.095,660499999.0
2005-07-06 18:15:00,197.124,197.139,197.019,197.072,848000000.0
2005-07-06 18:16:00,197.095,197.16,197.013,197.075,698400001.0
2005-07-06 18:17:00,197.09,197.132,197.023,197.105,235700001.0
2005-07-06 18:18:00,197.128,197.192,197.001,197.081,382899999.0
2005-07-06 18:19:00,197.072,197.23,197.019,197.078,547200002.0
2005-07-06 18:20:00,197.095,197.204,197.03,197.146,629500000.0
2005-07-06 18:21:00,197.145,197.242,197.076,197.199,614700002.0
2005-07-06 18:22:00,197.122,197.241,197.072,197.24,532700000.0
2005-07-06 18:23:00,197.16,197.255,197.079,197.214,850499997.0
2005-07-06 18:24:00,197.215,197.246,197.073,197.181,491499998.0
2005-07-06 18:25:00,197.226,197.24,197.137,197.205,554599998.0
2005-07-06 18:26:00,197.188,197.234,197.157,197.193,410000000.0
2005-07-06 18:27:00,197.223,197.247,197.147,197.181,381599998.0
2005-07-06 18:28:00,197.182,197.242,197.161,197.166,430299998.0
2005-07-06 18:29:00,197.23,197.25,197.173,197.208,564799999.0
2005-07-06 18:30:00,197.202,197.246,197.135,197.205,346599999.0
2005-07-06 18:31:00,197.198,197.25,197.108,197.139,395599999.0
2005-07-06 18:32:00,197.129,197.275,197.09,197.225,532000002.0
2005-07-06 18:33:00,197.227,197.27,197.14,197.265,451199997.0
2005-07-06 18:34:00,197.253,197.271,197.198,197.232,508400001.0
2005-07-06 18:35:00,197.236,197.277,197.201,197.203,441799999.0
2005-07-06 18:36:00,197.222,197.25,197.131,197.143,205500000.0
2005-07-06 18:37:00,197.164,197.228,197.087,197.111,137700000.0
2005-07-06 18:38:00,197.103,197.168,197.054,197.168,174900001.0
2005-07-06 18:39:00,197.16,197.262,197.122,197.135,185900002.0
2005-07-06 18:40:00,197.133,197.216,197.09,197.216,324799999.0
2005-07-06 18:41:00,197.204,197.219,197.019,197.134,304100000.0
2005-07-06 18:42:00,197.133,197.158,197.034,197.054,189900000.0
2005-07-06 18:43:00,197.076,197.155,197.011,197.063,108000000.0
2005-07-06 18:44:00,197.067,197.127,197.017,197.121,353200001.0
2005-07-06 18:45:00,197.051,197.15,197.029,197.047,217500000.0
2005-07-06 18:46:00,197.138,197.143,197.02,197.072,186000001.0
2005-07-06 18:47:00,197.062,197.146,197.006,197.123,97000000.0
2005-07-06 18:48:00,197.113,197.113,197.06,197.084,168000001.0
2005-07-06 18:49:00,197.081,197.108,197.043,197.076,153700001.0
2005-07-06 18:50:00,197.089,197.126,197.036,197.11,212600001.0
2005-07-06 18:51:00,197.107,197.172,197.052,197.142,227000003.0
2005-07-06 18:52:00,197.15,197.158,197.1,197.14,326200001.0
2005-07-06 18:53:00,197.148,197.168,197.076,197.144,229599999.0
2005-07-06 18:54:00,197.137,197.167,197.062,197.159,170500000.0
2005-07-06 18:55:00,197.17,197.181,197.088,197.101,249300000.0
2005-07-06 18:56:00,197.138,197.14,197.095,197.1,22300000.0
2005-07-06 18:57:00,197.165,197.165,197.085,197.118,156700000.0
2005-07-06 18:58:00,197.1,197.142,197.042,197.089,302399999.0
2005-07-06 18:59:00,197.095,197.137,197.043,197.082,264200001.0
2005-07-06 19:00:00,197.074,197.149,197.045,197.113,137400001.0
2005-07-06 19:01:00,197.098,197.167,197.066,197.091,74700000.0
2005-07-06 19:02:00,197.09,197.162,197.036,197.108,197800000.0
2005-07-06 19:03:00,197.049,197.129,197.04,197.089,304900001.0
2005-07-06 19:04:00,197.042,197.111,197.03,197.099,135200000.0
2005-07-06 19:05:00,197.094,197.134,197.038,197.088,143500000.0
2005-07-06 19:06:00,197.087,197.108,197.05,197.083,468600001.0
2005-07-06 19:07:00,197.095,197.112,197.036,197.036,264399998.0
2005-07-06 19:08:00,197.03,197.104,197.03,197.083,346299999.0
2005-07-06 19:09:00,197.07,197.098,197.017,197.092,133100000.0
2005-07-06 19:10:00,197.083,197.09,197.04,197.085,157900000.0
2005-07-06 19:11:00,197.083,197.119,197.064,197.119,29400000.0
2005-07-06 19:12:00,197.078,197.103,197.043,197.058,78900000.0
2005-07-06 19:13:00,197.107,197.12,197.043,197.08,122700001.0
2005-07-06 19:14:00,197.076,197.109,197.014,197.101,238799999.0
2005-07-06 19:15:00,197.142,197.142,197.047,197.086,294500000.0
2005-07-06 19:16:00,197.109,197.109,197.055,197.065,62300000.0
2005-07-06 19:17:00,197.057,197.102,197.032,197.099,136800000.0
2005-07-06 19:18:00,197.094,197.145,197.049,197.078,120600000.0
2005-07-06 19:19:00,197.097,197.128,197.041,197.094,162200000.0
2005-07-06 19:20:00,197.102,197.122,197.041,197.081,186600000.0
2005-07-06 19:21:00,197.103,197.121,197.051,197.097,155900000.0
2005-07-06 19:22:00,197.107,197.127,197.054,197.103,152600001.0
2005-07-06 19:23:00,197.106,197.126,197.051,197.106,488400000.0
2005-07-06 19:24:00,197.113,197.167,197.102,197.129,127000000.0
2005-07-06 19:25:00,197.133,197.157,197.08,197.128,173900000.0
2005-07-06 19:26:00,197.106,197.137,197.062,197.115,484600000.0
2005-07-06 19:27:00,197.082,197.117,197.048,197.096,244700001.0
2005-07-06 19:28:00,197.083,197.134,197.07,197.131,214600000.0
2005-07-06 19:29:00,197.12,197.12,197.069,197.1,80700001.0
2005-07-06 19:30:00,197.068,197.123,197.068,197.095,275900001.0
2005-07-06 19:31:00,197.112,197.133,197.044,197.09,102400000.0
2005-07-06 19:32:00,197.113,197.118,197.056,197.081,287800000.0
2005-07-06 19:33:00,197.098,197.12,197.027,197.038,172600000.0
2005-07-06 19:34:00,197.034,197.178,197.034,197.116,204100001.0
2005-07-06 19:35:00,197.073,197.111,197.019,197.052,354700003.0
2005-07-06 19:36:00,197.065,197.103,197.039,197.091,267499999.0
2005-07-06 19:37:00,197.099,197.109,197.074,197.089,111099999.0
2005-07-06 19:38:00,197.079,197.121,197.058,197.081,189100001.0
2005-07-06 19:39:00,197.061,197.109,197.021,197.043,249799999.0
2005-07-06 19:40:00,197.031,197.062,196.995,197.033,235500000.0
2005-07-06 19:41:00,197.037,197.097,197.014,197.088,320100000.0
2005-07-06 19:42:00,197.05,197.087,196.999,197.06,172800001.0
2005-07-06 19:43:00,197.05,197.091,197.034,197.072,67300001.0
2005-07-06 19:44:00,197.061,197.099,197.031,197.065,204299999.0
2005-07-06 19:45:00,197.059,197.1,197.023,197.039,109199999.0
2005-07-06 19:46:00,197.038,197.093,196.993,197.032,129600000.0
2005-07-06 19:47:00,197.015,197.058,196.988,197.058,54400000.0
2005-07-06 19:48:00,197.011,197.065,196.954,197.023,167100000.0
2005-07-06 19:49:00,197.058,197.065,196.966,196.989,136400001.0
2005-07-06 19:50:00,196.977,197.061,196.969,196.969,128399999.0
2005-07-06 19:51:00,197.02,197.075,196.978,197.017,134100000.0
2005-07-06 19:52:00,197.028,197.049,196.953,196.967,136200001.0
2005-07-06 19:53:00,196.993,197.041,196.969,197.025,176499999.0
2005-07-06 19:54:00,197.032,197.055,196.995,197.027,165100001.0
2005-07-06 19:55:00,197.012,197.048,197.006,197.008,66100000.0
2005-07-06 19:56:00,197.015,197.052,197.008,197.035,97600000.0
2005-07-06 19:57:00,196.986,197.077,196.986,197.038,161299999.0
2005-07-06 19:58:00,197.041,197.119,197.041,197.046,310300000.0
2005-07-06 19:59:00,197.051,197.09,197.006,197.087,267700002.0
2005-07-06 20:00:00,197.089,197.11,197.034,197.056,90300000.0
2005-07-06 20:01:00,197.05,197.094,197.02,197.039,113200000.0
2005-07-06 20:02:00,197.03,197.062,196.99,197.03,143900000.0
2005-07-06 20:03:00,196.994,197.062,196.994,197.007,149599998.0
2005-07-06 20:04:00,197.077,197.101,197.033,197.075,102400000.0
2005-07-06 20:05:00,197.083,197.084,197.03,197.077,114099999.0
2005-07-06 20:06:00,197.038,197.089,197.012,197.076,269800001.0
2005-07-06 20:07:00,197.094,197.094,197.027,197.036,177199999.0
2005-07-06 20:08:00,197.049,197.085,197.036,197.056,202900001.0
2005-07-06 20:09:00,197.051,197.062,197.001,197.032,111100001.0
2005-07-06 20:10:00,197.045,197.045,196.943,196.988,172300000.0
2005-07-06 20:11:00,196.987,197.063,196.939,196.978,221499999.0
2005-07-06 20:12:00,197.066,197.077,196.967,196.967,572300000.0
2005-07-06 20:13:00,197.017,197.059,196.965,196.988,227900001.0
2005-07-06 20:14:00,196.987,197.06,196.987,197.013,215400000.0
2005-07-06 20:15:00,196.992,197.039,196.99,197.003,285299999.0
2005-07-06 20:16:00,196.998,197.047,196.975,197.006,175500001.0
2005-07-06 20:17:00,197.035,197.037,196.983,197.025,27400000.0
2005-07-06 20:18:00,196.98,197.02,196.924,196.924,153800001.0
2005-07-06 20:19:00,196.932,197.012,196.932,196.977,143300001.0
2005-07-06 20:20:00,196.983,197.012,196.933,197.012,258800001.0
2005-07-06 20:21:00,197.022,197.031,196.958,197.002,203700000.0
2005-07-06 20:22:00,197.01,197.019,196.961,197.007,233599997.0
2005-07-06 20:23:00,196.989,197.004,196.935,196.964,240400002.0
2005-07-06 20:24:00,196.988,197.028,196.923,196.964,177100001.0
2005-07-06 20:25:00,196.939,196.979,196.909,196.95,283799999.0
2005-07-06 20:26:00,196.952,196.998,196.93,196.978,395900003.0
2005-07-06 20:27:00,196.963,196.991,196.933,196.978,167100000.0
2005-07-06 20:28:00,196.951,196.98,196.931,196.942,418700001.0
2005-07-06 20:29:00,196.952,196.982,196.922,196.961,420400000.0
2005-07-06 20:30:00,196.948,196.984,196.944,196.95,461599999.0
2005-07-06 20:31:00,196.979,196.989,196.924,196.95,452399996.0
2005-07-06 20:32:00,196.96,197.01,196.94,196.981,463300001.0
2005-07-06 20:33:00,197.017,197.017,196.965,196.997,213500003.0
2005-07-06 20:34:00,196.996,197.025,196.961,197.025,143100000.0
2005-07-06 20:35:00,196.998,197.027,196.967,197.011,131900000.0
2005-07-06 20:36:00,197.0,197.016,196.959,196.959,102400001.0
2005-07-06 20:37:00,196.988,197.002,196.909,196.967,93500001.0
2005-07-06 20:38:00,196.912,196.98,196.911,196.913,223599999.0
2005-07-06 20:39:00,196.975,196.992,196.856,196.921,190000001.0
2005-07-06 20:40:00,196.921,197.0,196.917,196.935,376200002.0
2005-07-06 20:41:00,196.942,197.01,196.9,196.97,196799999.0
2005-07-06 20:42:00,197.022,197.022,196.92,196.955,175500001.0
2005-07-06 20:43:00,196.96,197.002,196.914,196.964,323299999.0
2005-07-06 20:44:00,196.941,196.976,196.916,196.97,342800002.0
2005-07-06 20:45:00,196.973,196.984,196.946,196.962,251500000.0
2005-07-06 20:46:00,196.949,196.967,196.89,196.953,276500000.0
2005-07-06 20:47:00,196.951,196.987,196.918,196.94,201199999.0
2005-07-06 20:48:00,196.972,196.972,196.903,196.942,237600001.0
2005-07-06 20:49:00,196.955,196.975,196.889,196.928,105200000.0
2005-07-06 20:50:00,196.951,196.958,196.873,196.915,351700001.0
2005-07-06 20:51:00,196.935,196.978,196.91,196.926,143299998.0
2005-07-06 20:52:00,196.931,196.969,196.884,196.888,77300000.0
2005-07-06 20:53:00,196.883,196.959,196.883,196.937,248700000.0
2005-07-06 20:54:00,196.945,196.974,196.899,196.95,179999999.0
2005-07-06 20:55:00,196.951,196.975,196.913,196.934,301000000.0
2005-07-06 20:56:00,196.941,196.954,196.885,196.94,246300001.0
2005-07-06 20:57:00,196.955,196.955,196.86,196.926,322600001.0
2005-07-06 20:58:00,196.895,196.94,196.849,196.898,410200001.0
2005-07-06 20:59:00,196.908,196.932,196.871,196.917,533600002.0
2005-07-06 21:00:00,196.93,196.954,196.855,196.908,431100003.0
2005-07-06 21:01:00,196.929,196.944,196.86,196.901,393500001.0
2005-07-06 21:02:00,196.93,196.937,196.876,196.912,219300001.0
2005-07-06 21:03:00,196.898,196.912,196.867,196.894,295800002.0
2005-07-06 21:04:00,196.897,196.926,196.846,196.922,92100000.0
2005-07-06 21:05:00,196.915,196.932,196.839,196.903,183399999.0
2005-07-06 21:06:00,196.902,196.929,196.859,196.875,160900000.0
2005-07-06 21:07:00,196.891,196.94,196.868,196.899,218100002.0
2005-07-06 21:08:00,196.892,196.914,196.838,196.856,171300000.0
2005-07-06 21:09:00,196.879,196.924,196.857,196.888,52200000.0
2005-07-06 21:10:00,196.917,196.933,196.865,196.882,69500000.0
2005-07-06 21:11:00,196.916,196.922,196.864,196.893,114000000.0
2005-07-06 21:12:00,196.89,196.916,196.866,196.879,58600000.0
2005-07-06 21:13:00,196.887,196.908,196.859,196.88,152800000.0
2005-07-06 21:14:00,196.889,196.912,196.831,196.84,445300000.0
2005-07-06 21:15:00,196.886,196.923,196.839,196.847,324300000.0
2005-07-06 21:16:00,196.879,196.923,196.878,196.9,80100001.0
2005-07-06 21:17:00,196.89,196.904,196.822,196.894,322799998.0
2005-07-06 21:18:00,196.899,196.902,196.794,196.878,175300002.0
2005-07-06 21:19:00,196.84,196.9,196.771,196.827,204800004.0
2005-07-06 21:20:00,196.823,196.879,196.776,196.858,405200000.0
2005-07-06 21:21:00,196.85,196.883,196.778,196.874,188500000.0
2005-07-06 21:22:00,196.842,196.898,196.798,196.812,187899999.0
2005-07-06 21:23:00,196.817,196.877,196.817,196.877,214300001.0
2005-07-06 21:24:00,196.828,196.884,196.799,196.837,209300000.0
2005-07-06 21:25:00,196.835,196.871,196.778,196.821,336100003.0
2005-07-06 21:26:00,196.826,196.851,196.797,196.84,130900001.0
2005-07-06 21:27:00,196.849,196.871,196.791,196.827,228700000.0
2005-07-06 21:28:00,196.828,196.853,196.802,196.802,121400000.0
2005-07-06 21:29:00,196.816,196.86,196.769,196.834,91699999.0
2005-07-06 21:30:00,196.834,196.864,196.776,196.828,103800000.0
2005-07-06 21:31:00,196.791,196.832,196.786,196.825,96000001.0
2005-07-06 21:32:00,196.827,196.831,196.778,196.824,137900001.0
2005-07-06 21:33:00,196.82,196.846,196.801,196.804,145900000.0
2005-07-06 21:34:00,196.797,196.848,196.779,196.848,80400001.0
2005-07-06 21:35:00,196.848,196.848,196.8,196.82,44700000.0
2005-07-06 21:36:00,196.841,196.857,196.8,196.8,68800000.0
2005-07-06 21:37:00,196.785,196.847,196.785,196.827,108300000.0
2005-07-06 21:38:00,196.812,196.854,196.8,196.837,40300000.0
2005-07-06 21:39:00,196.813,196.833,196.796,196.83,41200000.0
2005-07-06 21:40:00,196.822,196.844,196.817,196.83,55800000.0
2005-07-06 21:41:00,196.835,196.852,196.771,196.791,31100000.0
2005-07-06 21:42:00,196.821,196.846,196.773,196.82,138100000.0
2005-07-06 21:43:00,196.847,196.848,196.783,196.803,43900000.0
2005-07-06 21:44:00,196.782,196.836,196.737,196.795,225200000.0
2005-07-06 21:45:00,196.796,196.834,196.755,196.786,80399999.0
2005-07-06 21:46:00,196.786,196.834,196.766,196.799,107600000.0
2005-07-06 21:47:00,196.824,196.833,196.765,196.813,95400000.0
2005-07-06 21:48:00,196.801,196.826,196.766,196.812,130500002.0
2005-07-06 21:49:00,196.782,196.812,196.76,196.76,72300000.0
2005-07-06 21:50:00,196.767,196.815,196.763,196.787,60699999.0
2005-07-06 21:51:00,196.808,196.853,196.792,196.833,158700001.0
2005-07-06 21:52:00,196.847,196.847,196.811,196.831,23400000.0
2005-07-06 21:53:00,196.849,196.849,196.806,196.839,32500000.0
2005-07-06 21:54:00,196.848,196.855,196.79,196.85,88900000.0
2005-07-06 21:55:00,196.842,196.848,196.781,196.781,94100001.0
2005-07-06 21:56:00,196.793,196.828,196.78,196.822,99499999.0
2005-07-06 21:57:00,196.804,196.835,196.8,196.817,71699999.0
2005-07-06 21:58:00,196.816,196.839,196.79,196.79,40500000.0
2005-07-06 21:59:00,196.852,196.854,196.788,196.818,147600001.0
2005-07-06 22:00:00,196.837,196.86,196.788,196.843,173900002.0
2005-07-06 22:01:00,196.848,196.848,196.785,196.845,174200000.0
2005-07-06 22:02:00,196.839,196.853,196.78,196.836,219700001.0
2005-07-06 22:03:00,196.85,196.85,196.817,196.817,77800001.0
2005-07-06 22:04:00,196.806,196.849,196.794,196.796,172799998.0
2005-07-06 22:05:00,196.803,196.845,196.787,196.84,43100000.0
2005-07-06 22:06:00,196.837,196.853,196.803,196.853,43800000.0
2005-07-06 22:07:00,196.845,196.867,196.817,196.817,68200000.0
2005-07-06 22:08:00,196.855,196.88,196.846,196.87,65100000.0
2005-07-06 22:09:00,196.861,196.874,196.812,196.829,56900001.0
2005-07-06 22:10:00,196.863,196.885,196.829,196.833,59700000.0
2005-07-06 22:11:00,196.827,196.875,196.827,196.859,104800000.0
2005-07-06 22:12:00,196.858,196.863,196.802,196.858,103099999.0
2005-07-06 22:13:00,196.82,196.877,196.815,196.867,54800000.0
2005-07-06 22:14:00,196.863,196.866,196.808,196.825,55900000.0
2005-07-06 22:15:00,196.842,196.864,196.794,196.84,235900002.0
2005-07-06 22:16:00,196.83,196.889,196.819,196.869,157900001.0
2005-07-06 22:17:00,196.868,196.87,196.808,196.844,90600000.0
2005-07-06 22:18:00,196.825,196.866,196.798,196.859,77700000.0
2005-07-06 22:19:00,196.853,196.853,196.821,196.832,94300000.0
2005-07-06 22:20:00,196.824,196.861,196.797,196.853,54200000.0
2005-07-06 22:21:00,196.839,196.867,196.815,196.851,45900000.0
2005-07-06 22:22:00,196.781,196.847,196.767,196.847,41700000.0
2005-07-06 22:23:00,196.854,196.866,196.821,196.821,100900000.0
2005-07-06 22:24:00,196.798,196.843,196.762,196.787,73600000.0
2005-07-06 22:25:00,196.746,196.827,196.741,196.827,51800000.0
2005-07-06 22:26:00,196.836,196.837,196.774,196.79,39900000.0
2005-07-06 22:27:00,196.802,196.842,196.763,196.763,239800001.0
2005-07-06 22:28:00,196.782,196.82,196.782,196.782,55000000.0
2005-07-06 22:29:00,196.786,196.786,196.723,196.76,164700000.0
2005-07-06 22:30:00,196.76,196.797,196.758,196.796,39200000.0
2005-07-06 22:31:00,196.805,196.805,196.736,196.797,46700000.0
2005-07-06 22:32:00,196.784,196.814,196.739,196.739,64000000.0
2005-07-06 22:33:00,196.781,196.814,196.732,196.78,212799999.0
2005-07-06 22:34:00,196.776,196.808,196.776,196.778,352099998.0
2005-07-06 22:35:00,196.79,196.794,196.768,196.768,49000000.0
2005-07-06 22:36:00,196.772,196.798,196.745,196.752,135700000.0
2005-07-06 22:37:00,196.767,196.787,196.738,196.771,55300000.0
2005-07-06 22:38:00,196.79,196.807,196.752,196.762,78100001.0
2005-07-06 22:39:00,196.774,196.788,196.753,196.776,50900000.0
2005-07-06 22:40:00,196.778,196.839,196.768,196.807,61700000.0
2005-07-06 22:41:00,196.797,196.797,196.713,196.753,103500002.0
2005-07-06 22:42:00,196.762,196.775,196.729,196.769,31000000.0
2005-07-06 22:43:00,196.785,196.785,196.727,196.734,73700000.0
2005-07-06 22:44:00,196.745,196.795,196.718,196.773,152099999.0
2005-07-06 22:45:00,196.785,196.785,196.742,196.75,146100001.0
2005-07-06 22:46:00,196.739,196.773,196.739,196.764,84200000.0
2005-07-06 22:47:00,196.75,196.775,196.713,196.75,81800001.0
2005-07-06 22:48:00,196.72,196.754,196.702,196.741,84900001.0
2005-07-06 22:49:00,196.722,196.754,196.709,196.737,57300001.0
2005-07-06 22:50:00,196.719,196.756,196.704,196.754,64900001.0
2005-07-06 22:51:00,196.75,196.757,196.714,196.747,86900000.0
2005-07-06 22:52:00,196.742,196.751,196.69,196.69,62600001.0
2005-07-06 22:53:00,196.707,196.752,196.687,196.718,125800000.0
2005-07-06 22:54:00,196.744,196.747,196.685,196.718,40600000.0
2005-07-06 22:55:00,196.711,196.749,196.707,196.749,77500000.0
2005-07-06 22:56:00,196.743,196.744,196.654,196.654,84000000.0
2005-07-06 22:57:00,196.643,196.727,196.617,196.659,70000001.0
2005-07-06 22:58:00,196.69,196.719,196.621,196.621,19300000.0
2005-07-06 22:59:00,196.7,196.701,196.641,196.679,80300000.0
2005-07-06 23:00:00,196.724,196.731,196.665,196.706,37600000.0
2005-07-06 23:01:00,196.692,196.715,196.679,196.715,49700000.0
2005-07-06 23:02:00,196.715,196.718,196.625,196.666,44700000.0
2005-07-06 23:03:00,196.637,196.685,196.637,196.681,41800000.0
2005-07-06 23:04:00,196.661,196.689,196.627,196.662,48700000.0
2005-07-06 23:05:00,196.636,196.671,196.613,196.659,43200000.0
2005-07-06 23:06:00,196.641,196.699,196.637,196.673,40400000.0
2005-07-06 23:07:00,196.663,196.686,196.629,196.629,44000000.0
2005-07-06 23:08:00,196.672,196.703,196.647,196.703,38800000.0
2005-07-06 23:09:00,196.672,196.672,196.632,196.659,51599999.0
2005-07-06 23:10:00,196.667,196.669,196.632,196.632,58500000.0
2005-07-06 23:11:00,196.634,196.654,196.595,196.626,82100000.0
2005-07-06 23:12:00,196.636,196.647,196.612,196.621,61700000.0
2005-07-06 23:13:00,196.601,196.642,196.58,196.618,48200000.0
2005-07-06 23:14:00,196.59,196.626,196.569,196.626,53600000.0
2005-07-06 23:15:00,196.647,196.647,196.577,196.602,24600000.0
2005-07-06 23:16:00,196.535,196.623,196.535,196.597,25200000.0
2005-07-06 23:17:00,196.623,196.642,196.617,196.642,56800000.0
2005-07-06 23:18:00,196.637,196.638,196.617,196.632,41800000.0
2005-07-06 23:19:00,196.62,196.67,196.593,196.67,46400000.0
2005-07-06 23:20:00,196.687,196.687,196.628,196.64,69500000.0
2005-07-06 23:21:00,196.636,196.678,196.599,196.675,65900000.0
2005-07-06 23:22:00,196.676,196.676,196.626,196.669,66300000.0
2005-07-06 23:23:00,196.668,196.69,196.668,196.68,31400000.0
2005-07-06 23:24:00,196.649,196.659,196.591,196.591,31000000.0
2005-07-06 23:25:00,196.608,196.616,196.51,196.538,62700000.0
2005-07-06 23:26:00,196.561,196.6,196.551,196.557,80799999.0
2005-07-06 23:27:00,196.574,196.597,196.543,196.566,71000000.0
2005-07-06 23:28:00,196.595,196.637,196.551,196.575,91300000.0
2005-07-06 23:29:00,196.589,196.598,196.534,196.582,94000001.0
2005-07-06 23:30:00,196.523,196.561,196.496,196.519,73800000.0
2005-07-06 23:31:00,196.542,196.562,196.503,196.528,38300000.0
2005-07-06 23:32:00,196.567,196.567,196.504,196.51,47200000.0
2005-07-06 23:33:00,196.525,196.554,196.499,196.538,32700000.0
2005-07-06 23:34:00,196.572,196.584,196.502,196.518,40800000.0
2005-07-06 23:35:00,196.54,196.563,196.508,196.545,63099999.0
2005-07-06 23:36:00,196.529,196.608,196.52,196.592,39500000.0
2005-07-06 23:37:00,196.507,196.554,196.473,196.535,67600000.0
2005-07-06 23:38:00,196.505,196.527,196.48,196.499,38100000.0
2005-07-06 23:39:00,196.48,196.522,196.46,196.513,52700000.0
2005-07-06 23:40:00,196.499,196.513,196.455,196.458,119000000.0
2005-07-06 23:41:00,196.477,196.496,196.449,196.474,80599998.0
2005-07-06 23:42:00,196.46,196.501,196.457,196.488,65200000.0
2005-07-06 23:43:00,196.482,196.502,196.464,196.474,66500000.0
2005-07-06 23:44:00,196.443,196.506,196.437,196.461,32200000.0
2005-07-06 23:45:00,196.497,196.518,196.468,196.496,40500000.0
2005-07-06 23:46:00,196.516,196.523,196.48,196.485,25900000.0
2005-07-06 23:47:00,196.493,196.53,196.493,196.504,47099999.0
2005-07-06 23:48:00,196.503,196.568,196.503,196.566,29500000.0
2005-07-06 23:49:00,196.557,196.589,196.537,196.589,48400000.0
2005-07-06 23:50:00,196.607,196.612,196.52,196.578,108400000.0
2005-07-06 23:51:00,196.58,196.6,196.526,196.553,42900001.0
2005-07-06 23:52:00,196.55,196.616,196.518,196.549,66300000.0
2005-07-06 23:53:00,196.543,196.61,196.533,196.533,61900000.0
2005-07-06 23:54:00,196.602,196.616,196.579,196.616,62500001.0
2005-07-06 23:55:00,196.608,196.626,196.58,196.597,73400002.0
2005-07-06 23:56:00,196.598,196.606,196.564,196.566,38800000.0
2005-07-06 23:57:00,196.592,196.604,196.56,196.568,36100000.0
2005-07-06 23:58:00,196.572,196.579,196.487,196.487,45600000.0
2005-07-06 23:59:00,196.495,196.566,196.482,196.521,83200000.0
2005-07-07 00:00:00,196.548,196.568,196.515,196.548,82000001.0
2005-07-07 00:01:00,196.516,196.573,196.516,196.559,47100000.0
2005-07-07 00:02:00,196.535,196.565,196.516,196.557,56200000.0
2005-07-07 00:03:00,196.515,196.554,196.496,196.532,47900000.0
2005-07-07 00:04:00,196.545,196.566,196.507,196.515,54300000.0
2005-07-07 00:05:00,196.539,196.549,196.507,196.515,25300000.0
2005-07-07 00:06:00,196.512,196.539,196.492,196.536,72800000.0
2005-07-07 00:07:00,196.528,196.555,196.517,196.546,46700000.0
2005-07-07 00:08:00,196.54,196.553,196.519,196.55,55999999.0
2005-07-07 00:09:00,196.542,196.569,196.516,196.528,62800000.0
2005-07-07 00:10:00,196.514,196.56,196.514,196.548,39500001.0
2005-07-07 00:11:00,196.526,196.569,196.522,196.527,62000000.0
2005-07-07 00:12:00,196.58,196.59,196.552,196.576,56900000.0
2005-07-07 00:13:00,196.564,196.589,196.56,196.585,60000000.0
2005-07-07 00:14:00,196.567,196.619,196.55,196.55,49700000.0
2005-07-07 00:15:00,196.61,196.619,196.55,196.595,83100001.0
2005-07-07 00:16:00,196.614,196.634,196.576,196.615,54100000.0
2005-07-07 00:17:00,196.588,196.619,196.575,196.615,63099999.0
2005-07-07 00:18:00,196.591,196.635,196.576,196.597,88900002.0
2005-07-07 00:19:00,196.621,196.627,196.547,196.547,49600000.0
2005-07-07 00:20:00,196.537,196.613,196.537,196.572,79800000.0
2005-07-07 00:21:00,196.563,196.602,196.546,196.595,54800000.0
2005-07-07 00:22:00,196.552,196.588,196.552,196.574,36300000.0
2005-07-07 00:23:00,196.56,196.595,196.534,196.595,30900001.0
2005-07-07 00:24:00,196.625,196.625,196.561,196.581,40500000.0
2005-07-07 00:25:00,196.614,196.618,196.549,196.596,34500000.0
2005-07-07 00:26:00,196.611,196.615,196.572,196.577,19500000.0
2005-07-07 00:27:00,196.564,196.583,196.563,196.58,69700001.0
2005-07-07 00:28:00,196.576,196.578,196.541,196.576,41800000.0
2005-07-07 00:29:00,196.582,196.586,196.559,196.57,88399999.0
2005-07-07 00:30:00,196.537,196.581,196.522,196.574,69999999.0
2005-07-07 00:31:00,196.57,196.583,196.533,196.54,41299999.0
2005-07-07 00:32:00,196.541,196.581,196.532,196.581,50600000.0
2005-07-07 00:33:00,196.589,196.599,196.551,196.589,22900000.0
2005-07-07 00:34:00,196.617,196.617,196.548,196.595,58100000.0
2005-07-07 00:35:00,196.565,196.612,196.541,196.612,39500000.0
2005-07-07 00:36:00,196.563,196.595,196.558,196.579,45400000.0
2005-07-07 00:37:00,196.582,196.59,196.553,196.586,45800000.0
2005-07-07 00:38:00,196.612,196.617,196.567,196.58,53300000.0
2005-07-07 00:39:00,196.612,196.612,196.561,196.589,33900000.0
2005-07-07 00:40:00,196.599,196.599,196.557,196.566,26200001.0
2005-07-07 00:41:00,196.581,196.6,196.56,196.6,24800000.0
2005-07-07 00:42:00,196.604,196.604,196.546,196.567,58199999.0
2005-07-07 00:43:00,196.59,196.601,196.561,196.6,75900000.0
2005-07-07 00:44:00,196.602,196.602,196.542,196.583,36500000.0
2005-07-07 00:45:00,196.59,196.592,196.551,196.562,81100000.0
2005-07-07 00:46:00,196.563,196.591,196.544,196.573,64300000.0
2005-07-07 00:47:00,196.586,196.608,196.563,196.583,74500001.0
2005-07-07 00:48:00,196.612,196.631,196.594,196.596,52400000.0
2005-07-07 00:49:00,196.588,196.651,196.583,196.589,61000000.0
2005-07-07 00:50:00,196.56,196.61,196.523,196.593,44999999.0
2005-07-07 00:51:00,196.569,196.596,196.551,196.57,53900000.0
2005-07-07 00:52:00,196.587,196.589,196.52,196.557,63600000.0
2005-07-07 00:53:00,196.56,196.569,196.513,196.54,67200000.0
2005-07-07 00:54:00,196.53,196.584,196.524,196.553,55600000.0
2005-07-07 00:55:00,196.533,196.591,196.516,196.579,33800000.0
2005-07-07 00:56:00,196.62,196.621,196.579,196.585,57000000.0
2005-07-07 00:57:00,196.565,196.643,196.551,196.643,48900000.0
2005-07-07 00:58:00,196.612,196.624,196.602,196.61,37699999.0
2005-07-07 00:59:00,196.58,196.606,196.548,196.581,49400000.0
2005-07-07 01:00:00,196.595,196.601,196.57,196.582,49700000.0
2005-07-07 01:01:00,196.551,196.588,196.537,196.555,28900000.0
2005-07-07 01:02:00,196.562,196.586,196.538,196.554,73300000.0
2005-07-07 01:03:00,196.537,196.571,196.522,196.541,66300000.0
2005-07-07 01:04:00,196.545,196.575,196.518,196.518,50900000.0
2005-07-07 01:05:00,196.545,196.583,196.498,196.583,57099999.0
2005-07-07 01:06:00,196.54,196.579,196.524,196.53,35600000.0
2005-07-07 01:07:00,196.537,196.566,196.51,196.56,39300000.0
2005-07-07 01:08:00,196.59,196.591,196.493,196.526,28600000.0
2005-07-07 01:09:00,196.518,196.581,196.501,196.555,40500000.0
2005-07-07 01:10:00,196.557,196.567,196.535,196.542,54999999.0
2005-07-07 01:11:00,196.538,196.559,196.512,196.55,66099999.0
2005-07-07 01:12:00,196.577,196.577,196.489,196.52,87200000.0
2005-07-07 01:13:00,196.524,196.555,196.504,196.541,35300000.0
2005-07-07 01:14:00,196.517,196.548,196.479,196.548,79600000.0
2005-07-07 01:15:00,196.537,196.564,196.518,196.54,22500000.0
2005-07-07 01:16:00,196.54,196.556,196.515,196.55,85800001.0
2005-07-07 01:17:00,196.531,196.591,196.519,196.562,49900000.0
2005-07-07 01:18:00,196.528,196.602,196.522,196.6,51800000.0
2005-07-07 01:19:00,196.576,196.639,196.535,196.639,58400000.0
2005-07-07 01:20:00,196.645,196.645,196.522,196.606,69600000.0
2005-07-07 01:21:00,196.594,196.615,196.531,196.568,41500000.0
2005-07-07 01:22:00,196.618,196.618,196.555,196.566,29500000.0
2005-07-07 01:23:00,196.56,196.602,196.55,196.597,41000000.0
2005-07-07 01:24:00,196.62,196.632,196.576,196.606,33900000.0
2005-07-07 01:25:00,196.607,196.646,196.578,196.646,59400001.0
2005-07-07 01:26:00,196.645,196.675,196.608,196.643,58500000.0
2005-07-07 01:27:00,196.669,196.682,196.642,196.675,48200000.0
2005-07-07 01:28:00,196.64,196.693,196.614,196.693,48500000.0
2005-07-07 01:29:00,196.665,196.688,196.64,196.655,48300000.0
2005-07-07 01:30:00,196.659,196.676,196.621,196.676,46000001.0
2005-07-07 01:31:00,196.677,196.694,196.629,196.68,21700000.0
2005-07-07 01:32:00,196.701,196.712,196.655,196.71,73200000.0
2005-07-07 01:33:00,196.702,196.721,196.676,196.677,78200001.0
2005-07-07 01:34:00,196.729,196.736,196.669,196.691,42600000.0
2005-07-07 01:35:00,196.692,196.7,196.664,196.664,21600000.0
2005-07-07 01:36:00,196.671,196.711,196.642,196.642,44300000.0
2005-07-07 01:37:00,196.675,196.69,196.649,196.667,27200000.0
2005-07-07 01:38:00,196.671,196.704,196.67,196.695,44800001.0
2005-07-07 01:39:00,196.697,196.722,196.666,196.722,55399999.0
2005-07-07 01:40:00,196.704,196.758,196.689,196.741,90000001.0
2005-07-07 01:41:00,196.734,196.769,196.72,196.745,46000000.0
2005-07-07 01:42:00,196.748,196.809,196.709,196.8,62900000.0
2005-07-07 01:43:00,196.737,196.753,196.711,196.719,67800000.0
2005-07-07 01:44:00,196.719,196.754,196.719,196.733,22600000.0
2005-07-07 01:45:00,196.708,196.763,196.696,196.76,58200000.0
2005-07-07 01:46:00,196.766,196.787,196.738,196.787,45600000.0
2005-07-07 01:47:00,196.761,196.77,196.72,196.746,60600000.0
2005-07-07 01:48:00,196.758,196.772,196.745,196.758,82000001.0
2005-07-07 01:49:00,196.762,196.762,196.733,196.745,43200000.0
2005-07-07 01:50:00,196.765,196.836,196.746,196.836,69500000.0
2005-07-07 01:51:00,196.819,196.821,196.786,196.82,53899999.0
2005-07-07 01:52:00,196.783,196.827,196.78,196.789,55799999.0
2005-07-07 01:53:00,196.794,196.843,196.794,196.842,48000000.0
2005-07-07 01:54:00,196.827,196.849,196.78,196.808,47500000.0
2005-07-07 01:55:00,196.801,196.837,196.788,196.814,37700000.0
2005-07-07 01:56:00,196.763,196.806,196.745,196.791,37100000.0
2005-07-07 01:57:00,196.825,196.825,196.749,196.799,35200000.0
2005-07-07 01:58:00,196.835,196.835,196.757,196.781,63499998.0
2005-07-07 01:59:00,196.81,196.818,196.736,196.768,28800000.0
2005-07-07 02:00:00,196.773,196.797,196.753,196.788,47800000.0
2005-07-07 02:01:00,196.803,196.818,196.769,196.8,63500000.0
2005-07-07 02:02:00,196.816,196.816,196.776,196.805,81099999.0
2005-07-07 02:03:00,196.791,196.826,196.766,196.826,51699999.0
2005-07-07 02:04:00,196.811,196.83,196.781,196.81,62600001.0
2005-07-07 02:05:00,196.793,196.853,196.781,196.847,29900000.0
2005-07-07 02:06:00,196.87,196.892,196.778,196.778,25000000.0
2005-07-07 02:07:00,196.827,196.85,196.788,196.802,63600000.0
2005-07-07 02:08:00,196.768,196.829,196.743,196.798,62400001.0
2005-07-07 02:09:00,196.804,196.806,196.729,196.731,29200000.0
2005-07-07 02:10:00,196.753,196.78,196.684,196.769,70600000.0
2005-07-07 02:11:00,196.778,196.816,196.754,196.794,71100001.0
2005-07-07 02:12:00,196.768,196.806,196.725,196.766,53100000.0
2005-07-07 02:13:00,196.772,196.794,196.731,196.731,60900000.0
2005-07-07 02:14:00,196.736,196.747,196.699,196.709,78000000.0
2005-07-07 02:15:00,196.725,196.752,196.724,196.739,70000000.0
2005-07-07 02:16:00,196.761,196.769,196.724,196.751,35000000.0
2005-07-07 02:17:00,196.733,196.753,196.703,196.712,46200000.0
2005-07-07 02:18:00,196.755,196.781,196.702,196.738,20400000.0
2005-07-07 02:19:00,196.735,196.742,196.678,196.726,49699999.0
2005-07-07 02:20:00,196.668,196.733,196.66,196.709,49900000.0
2005-07-07 02:21:00,196.681,196.717,196.659,196.688,25900000.0
2005-07-07 02:22:00,196.653,196.726,196.646,196.692,49299999.0
2005-07-07 02:23:00,196.673,196.737,196.653,196.722,58199999.0
2005-07-07 02:24:00,196.718,196.734,196.687,196.711,69700000.0
2005-07-07 02:25:00,196.729,196.729,196.643,196.681,37000000.0
2005-07-07 02:26:00,196.71,196.718,196.677,196.701,52000000.0
2005-07-07 02:27:00,196.697,196.736,196.684,196.709,70900000.0
2005-07-07 02:28:00,196.729,196.746,196.715,196.718,65400000.0
2005-07-07 02:29:00,196.704,196.761,196.698,196.753,25700000.0
2005-07-07 02:30:00,196.768,196.789,196.742,196.757,50600000.0
2005-07-07 02:31:00,196.774,196.774,196.694,196.708,24200000.0
2005-07-07 02:32:00,196.696,196.748,196.696,196.727,80500000.0
2005-07-07 02:33:00,196.696,196.737,196.68,196.725,55300000.0
2005-07-07 02:34:00,196.739,196.747,196.683,196.722,58499999.0
2005-07-07 02:35:00,196.713,196.74,196.692,196.695,15700000.0
2005-07-07 02:36:00,196.711,196.735,196.637,196.667,15700000.0
2005-07-07 02:37:00,196.641,196.73,196.622,196.664,60100000.0
2005-07-07 02:38:00,196.637,196.699,196.621,196.627,43900000.0
2005-07-07 02:39:00,196.677,196.692,196.589,196.635,57600001.0
2005-07-07 02:40:00,196.675,196.695,196.59,196.611,39700000.0
2005-07-07 02:41:00,196.668,196.682,196.605,196.623,54400000.0
2005-07-07 02:42:00,196.612,196.68,196.593,196.594,64400000.0
2005-07-07 02:43:00,196.571,196.622,196.551,196.589,35400000.0
2005-07-07 02:44:00,196.586,196.633,196.54,196.568,37500000.0
2005-07-07 02:45:00,196.533,196.582,196.51,196.555,73900001.0
2005-07-07 02:46:00,196.51,196.6,196.504,196.581,35900000.0
2005-07-07 02:47:00,196.53,196.613,196.518,196.576,69799999.0
2005-07-07 02:48:00,196.568,196.603,196.559,196.576,40500000.0
2005-07-07 02:49:00,196.561,196.607,196.559,196.596,40300000.0
2005-07-07 02:50:00,196.575,196.604,196.55,196.604,73600000.0
2005-07-07 02:51:00,196.59,196.62,196.543,196.62,53600000.0
2005-07-07 02:52:00,196.592,196.621,196.577,196.605,47800001.0
2005-07-07 02:53:00,196.613,196.641,196.565,196.579,64700002.0
2005-07-07 02:54:00,196.59,196.626,196.573,196.598,28600000.0
2005-07-07 02:55:00,196.585,196.585,196.549,196.556,54200000.0
2005-07-07 02:56:00,196.516,196.589,196.507,196.531,55900000.0
2005-07-07 02:57:00,196.542,196.568,196.517,196.555,36700000.0
2005-07-07 02:58:00,196.553,196.6,196.535,196.6,21600000.0
2005-07-07 02:59:00,196.592,196.596,196.532,196.573,39400000.0
2005-07-07 03:00:00,196.538,196.632,196.521,196.559,34000000.0
2005-07-07 03:01:00,196.587,196.595,196.518,196.545,87399998.0
2005-07-07 03:02:00,196.564,196.582,196.501,196.501,25400000.0
2005-07-07 03:03:00,196.533,196.563,196.533,196.563,65100001.0
2005-07-07 03:04:00,196.535,196.553,196.489,196.553,89000000.0
2005-07-07 03:05:00,196.55,196.568,196.511,196.536,55500000.0
2005-07-07 03:06:00,196.53,196.561,196.514,196.526,48600000.0
2005-07-07 03:07:00,196.513,196.553,196.506,196.515,50200000.0
2005-07-07 03:08:00,196.51,196.567,196.502,196.555,69399999.0
2005-07-07 03:09:00,196.544,196.544,196.492,196.528,28800000.0
2005-07-07 03:10:00,196.515,196.547,196.492,196.527,38800000.0
2005-07-07 03:11:00,196.516,196.545,196.484,196.516,65200000.0
2005-07-07 03:12:00,196.55,196.55,196.476,196.536,86499999.0
2005-07-07 03:13:00,196.547,196.547,196.477,196.477,76800002.0
2005-07-07 03:14:00,196.523,196.544,196.486,196.486,43500000.0
2005-07-07 03:15:00,196.499,196.533,196.478,196.533,72700000.0
2005-07-07 03:16:00,196.525,196.528,196.47,196.494,23200000.0
2005-07-07 03:17:00,196.534,196.549,196.492,196.531,78200000.0
2005-07-07 03:18:00,196.527,196.527,196.451,196.505,38200000.0
2005-07-07 03:19:00,196.517,196.523,196.459,196.474,71100000.0
2005-07-07 03:20:00,196.455,196.541,196.455,196.527,33000000.0
2005-07-07 03:21:00,196.535,196.535,196.447,196.458,86599998.0
2005-07-07 03:22:00,196.468,196.509,196.465,196.5,69100000.0
2005-07-07 03:23:00,196.519,196.53,196.49,196.517,33500000.0
2005-07-07 03:24:00,196.503,196.523,196.484,196.506,68800000.0
2005-07-07 03:25:00,196.477,196.518,196.457,196.502,65300001.0
2005-07-07 03:26:00,196.478,196.519,196.47,196.494,61400000.0
2005-07-07 03:27:00,196.505,196.525,196.474,196.509,78100000.0
2005-07-07 03:28:00,196.49,196.499,196.461,196.491,39500000.0
2005-07-07 03:29:00,196.503,196.522,196.485,196.504,51300000.0
2005-07-07 03:30:00,196.5,196.526,196.471,196.485,40700000.0
2005-07-07 03:31:00,196.527,196.531,196.463,196.492,37300000.0
2005-07-07 03:32:00,196.497,196.522,196.473,196.509,69899999.0
2005-07-07 03:33:00,196.52,196.569,196.502,196.566,64900000.0
2005-07-07 03:34:00,196.574,196.596,196.542,196.545,54600000.0
2005-07-07 03:35:00,196.564,196.589,196.497,196.497,54800000.0
2005-07-07 03:36:00,196.577,196.591,196.52,196.524,62700000.0
2005-07-07 03:37:00,196.523,196.555,196.502,196.532,43300000.0
2005-07-07 03:38:00,196.529,196.557,196.501,196.557,22800000.0
2005-07-07 03:39:00,196.524,196.561,196.505,196.535,39700000.0
2005-07-07 03:40:00,196.525,196.604,196.514,196.603,35600000.0
2005-07-07 03:41:00,196.604,196.606,196.549,196.56,66400001.0
2005-07-07 03:42:00,196.562,196.598,196.525,196.549,43000000.0
2005-07-07 03:43:00,196.546,196.573,196.513,196.556,41200000.0
2005-07-07 03:44:00,196.569,196.569,196.501,196.501,92199999.0
2005-07-07 03:45:00,196.544,196.571,196.522,196.551,47900001.0
2005-07-07 03:46:00,196.538,196.556,196.517,196.556,49000000.0
2005-07-07 03:47:00,196.529,196.594,196.513,196.594,57800000.0
2005-07-07 03:48:00,196.559,196.576,196.528,196.56,43400000.0
2005-07-07 03:49:00,196.553,196.599,196.534,196.599,22000000.0
2005-07-07 03:50:00,196.572,196.592,196.506,196.557,51100001.0
2005-07-07 03:51:00,196.552,196.57,196.525,196.534,29600000.0
2005-07-07 03:52:00,196.562,196.573,196.512,196.568,67999999.0
2005-07-07 03:53:00,196.592,196.592,196.529,196.574,68100000.0
2005-07-07 03:54:00,196.56,196.57,196.505,196.512,44900000.0
2005-07-07 03:55:00,196.558,196.563,196.504,196.527,26200000.0
2005-07-07 03:56:00,196.547,196.564,196.504,196.545,59200000.0
2005-07-07 03:57:00,196.509,196.573,196.505,196.566,57700000.0
2005-07-07 03:58:00,196.549,196.555,196.523,196.552,53000000.0
2005-07-07 03:59:00,196.557,196.563,196.51,196.529,37500000.0
2005-07-07 04:00:00,196.503,196.569,196.49,196.569,27700000.0
2005-07-07 04:01:00,196.575,196.581,196.504,196.526,40600000.0
2005-07-07 04:02:00,196.531,196.566,196.523,196.542,60800000.0
2005-07-07 04:03:00,196.549,196.568,196.534,196.54,87200000.0
2005-07-07 04:04:00,196.554,196.577,196.535,196.562,53400000.0
2005-07-07 04:05:00,196.554,196.568,196.538,196.565,66299999.0
2005-07-07 04:06:00,196.535,196.568,196.504,196.567,48300000.0
2005-07-07 04:07:00,196.561,196.59,196.544,196.557,49400001.0
2005-07-07 04:08:00,196.575,196.589,196.54,196.572,76700001.0
2005-07-07 04:09:00,196.544,196.57,196.511,196.511,42900000.0
2005-07-07 04:10:00,196.559,196.566,196.537,196.539,40900000.0
2005-07-07 04:11:00,196.54,196.58,196.53,196.545,50900000.0
2005-07-07 04:12:00,196.552,196.585,196.531,196.539,54299999.0
2005-07-07 04:13:00,196.559,196.591,196.539,196.587,35100000.0
2005-07-07 04:14:00,196.551,196.591,196.551,196.582,64700001.0
2005-07-07 04:15:00,196.567,196.584,196.524,196.577,87900000.0
2005-07-07 04:16:00,196.545,196.593,196.527,196.592,92200000.0
2005-07-07 04:17:00,196.533,196.586,196.526,196.567,35700000.0
2005-07-07 04:18:00,196.57,196.57,196.516,196.549,29500000.0
2005-07-07 04:19:00,196.549,196.585,196.524,196.585,13100000.0
2005-07-07 04:20:00,196.601,196.603,196.54,196.571,64200001.0
2005-07-07 04:21:00,196.53,196.575,196.522,196.572,83900000.0
2005-07-07 04:22:00,196.599,196.608,196.582,196.582,45000000.0
2005-07-07 04:23:00,196.603,196.622,196.557,196.605,41800000.0
2005-07-07 04:24:00,196.548,196.585,196.544,196.569,80400001.0
2005-07-07 04:25:00,196.565,196.579,196.524,196.546,46200001.0
2005-07-07 04:26:00,196.568,196.578,196.495,196.544,42399999.0
2005-07-07 04:27:00,196.513,196.576,196.493,196.559,47300000.0
2005-07-07 04:28:00,196.537,196.594,196.525,196.541,69000000.0
2005-07-07 04:29:00,196.53,196.551,196.498,196.511,60100000.0
2005-07-07 04:30:00,196.555,196.575,196.525,196.548,64999998.0
2005-07-07 04:31:00,196.527,196.557,196.503,196.554,25800000.0
2005-07-07 04:32:00,196.524,196.567,196.507,196.56,39000000.0
2005-07-07 04:33:00,196.549,196.552,196.524,196.552,39400000.0
2005-07-07 04:34:00,196.569,196.588,196.542,196.542,69800000.0
2005-07-07 04:35:00,196.52,196.554,196.513,196.554,34300000.0
2005-07-07 04:36:00,196.585,196.609,196.559,196.59,52800000.0
2005-07-07 04:37:00,196.563,196.599,196.542,196.576,43300000.0
2005-07-07 04:38:00,196.577,196.577,196.507,196.536,37100000.0
2005-07-07 04:39:00,196.542,196.562,196.535,196.552,34800000.0
2005-07-07 04:40:00,196.56,196.56,196.483,196.52,33000000.0
2005-07-07 04:41:00,196.507,196.537,196.462,196.533,47200000.0
2005-07-07 04:42:00,196.505,196.516,196.415,196.478,55699999.0
2005-07-07 04:43:00,196.563,196.563,196.225,196.227,37600000.0
2005-07-07 04:44:00,196.307,196.348,196.109,196.146,81399999.0
2005-07-07 04:45:00,196.195,196.247,196.14,196.175,51500000.0
2005-07-07 04:46:00,196.193,196.437,196.162,196.278,36300000.0
2005-07-07 04:47:00,196.23,196.323,196.217,196.294,49400000.0
2005-07-07 04:48:00,196.418,196.454,196.212,196.24,49500000.0
2005-07-07 04:49:00,196.305,196.382,196.198,196.227,59000000.0
2005-07-07 04:50:00,196.318,196.357,196.215,196.246,44800000.0
2005-07-07 04:51:00,196.144,196.27,196.138,196.256,60000002.0
2005-07-07 04:52:00,196.26,196.295,196.243,196.295,68500000.0
2005-07-07 04:53:00,196.272,196.298,196.236,196.253,41099999.0
2005-07-07 04:54:00,196.243,196.271,196.224,196.239,75600000.0
2005-07-07 04:55:00,196.185,196.27,196.183,196.252,42700000.0
2005-07-07 04:56:00,196.232,196.257,196.194,196.222,96900000.0
2005-07-07 04:57:00,196.171,196.235,196.169,196.21,83100001.0
2005-07-07 04:58:00,196.22,196.26,196.19,196.256,68999999.0
2005-07-07 04:59:00,196.23,196.251,196.177,196.199,30100000.0
2005-07-07 05:00:00,196.196,196.275,196.176,196.235,59700001.0
2005-07-07 05:01:00,196.246,196.264,196.21,196.249,31800000.0
2005-07-07 05:02:00,196.26,196.298,196.231,196.258,66199999.0
2005-07-07 05:03:00,196.231,196.317,196.231,196.317,51700000.0
2005-07-07 05:04:00,196.312,196.324,196.235,196.315,52100000.0
2005-07-07 05:05:00,196.36,196.365,196.249,196.313,36100000.0
2005-07-07 05:06:00,196.297,196.412,196.269,196.352,46000001.0
2005-07-07 05:07:00,196.434,196.47,196.301,196.433,52600000.0
2005-07-07 05:08:00,196.4,196.487,196.335,196.442,82700000.0
2005-07-07 05:09:00,196.437,196.459,196.349,196.421,30300000.0
2005-07-07 05:10:00,196.425,196.451,196.371,196.418,60300000.0
2005-07-07 05:11:00,196.415,196.441,196.367,196.417,48700000.0
2005-07-07 05:12:00,196.375,196.431,196.36,196.386,66400000.0
2005-07-07 05:13:00,196.403,196.434,196.373,196.407,20300000.0
2005-07-07 05:14:00,196.406,196.445,196.398,196.44,49900000.0
2005-07-07 05:15:00,196.408,196.432,196.373,196.409,84599999.0
2005-07-07 05:16:00,196.444,196.481,196.422,196.47,61800000.0
2005-07-07 05:17:00,196.464,196.467,196.419,196.43,32500000.0
2005-07-07 05:18:00,196.459,196.472,196.442,196.451,38300000.0
2005-07-07 05:19:00,196.482,196.495,196.408,196.462,81699999.0
2005-07-07 05:20:00,196.485,196.503,196.427,196.463,83800000.0
2005-07-07 05:21:00,196.455,196.485,196.415,196.46,44399999.0
2005-07-07 05:22:00,196.472,196.544,196.454,196.523,51400000.0
2005-07-07 05:23:00,196.51,196.544,196.479,196.512,40900000.0
2005-07-07 05:24:00,196.513,196.552,196.467,196.54,44600000.0
2005-07-07 05:25:00,196.508,196.588,196.49,196.588,86800000.0
2005-07-07 05:26:00,196.562,196.604,196.527,196.595,32700000.0
2005-07-07 05:27:00,196.617,196.62,196.498,196.545,53500000.0
2005-07-07 05:28:00,196.597,196.6,196.488,196.494,36400000.0
2005-07-07 05:29:00,196.539,196.559,196.506,196.535,58100001.0
2005-07-07 05:30:00,196.531,196.534,196.495,196.512,45400000.0
2005-07-07 05:31:00,196.52,196.528,196.458,196.483,87100000.0
2005-07-07 05:32:00,196.525,196.557,196.476,196.504,86199999.0
2005-07-07 05:33:00,196.466,196.572,196.447,196.492,53100001.0
2005-07-07 05:34:00,196.503,196.557,196.455,196.455,61200000.0
2005-07-07 05:35:00,196.422,196.532,196.422,196.472,98800001.0
2005-07-07 05:36:00,196.451,196.503,196.44,196.465,28600000.0
2005-07-07 05:37:00,196.485,196.49,196.447,196.465,88200001.0
2005-07-07 05:38:00,196.455,196.486,196.433,196.468,68600000.0
2005-07-07 05:39:00,196.454,196.476,196.423,196.424,51400000.0
2005-07-07 05:40:00,196.412,196.468,196.4,196.453,55500000.0
2005-07-07 05:41:00,196.493,196.493,196.386,196.405,35900000.0
2005-07-07 05:42:00,196.432,196.461,196.403,196.424,79400000.0
2005-07-07 05:43:00,196.422,196.449,196.382,196.407,40000000.0
2005-07-07 05:44:00,196.402,196.455,196.378,196.43,29600000.0
2005-07-07 05:45:00,196.459,196.459,196.373,196.402,45600001.0
2005-07-07 05:46:00,196.42,196.457,196.393,196.393,68900000.0
2005-07-07 05:47:00,196.385,196.426,196.385,196.416,58000001.0
2005-07-07 05:48:00,196.387,196.455,196.355,196.371,114100000.0
2005-07-07 05:49:00,196.314,196.401,196.314,196.388,49500000.0
2005-07-07 05:50:00,196.373,196.416,196.373,196.392,91800001.0
2005-07-07 05:51:00,196.358,196.417,196.343,196.385,34100000.0
2005-07-07 05:52:00,196.417,196.417,196.359,196.387,63600000.0
2005-07-07 05:53:00,196.361,196.418,196.346,196.413,66100000.0
2005-07-07 05:54:00,196.395,196.416,196.336,196.369,86300001.0
2005-07-07 05:55:00,196.348,196.395,196.34,196.377,43200000.0
2005-07-07 05:56:00,196.387,196.393,196.326,196.338,50000000.0
2005-07-07 05:57:00,196.376,196.376,196.335,196.364,34700000.0
2005-07-07 05:58:00,196.382,196.382,196.321,196.333,26000000.0
2005-07-07 05:59:00,196.347,196.367,196.324,196.347,43800000.0
2005-07-07 06:00:00,196.34,196.364,196.308,196.364,62900001.0
2005-07-07 06:01:00,196.373,196.373,196.287,196.323,39900000.0
2005-07-07 06:02:00,196.34,196.369,196.319,196.361,37800000.0
2005-07-07 06:03:00,196.323,196.352,196.286,196.327,28600000.0
2005-07-07 06:04:00,196.349,196.349,196.263,196.323,101000002.0
2005-07-07 06:05:00,196.298,196.329,196.278,196.327,67600001.0
2005-07-07 06:06:00,196.352,196.36,196.29,196.29,63000000.0
2005-07-07 06:07:00,196.317,196.339,196.281,196.323,46600001.0
2005-07-07 06:08:00,196.303,196.33,196.279,196.309,47500000.0
2005-07-07 06:09:00,196.286,196.331,196.273,196.307,59499999.0
2005-07-07 06:10:00,196.329,196.344,196.274,196.276,25900000.0
2005-07-07 06:11:00,196.307,196.323,196.25,196.273,26300000.0
2005-07-07 06:12:00,196.26,196.295,196.245,196.249,32300000.0
2005-07-07 06:13:00,196.251,196.303,196.236,196.29,34800000.0
2005-07-07 06:14:00,196.269,196.322,196.252,196.322,41300000.0
2005-07-07 06:15:00,196.253,196.301,196.233,196.301,35700000.0
2005-07-07 06:16:00,196.275,196.291,196.224,196.243,57000000.0
2005-07-07 06:17:00,196.233,196.26,196.21,196.259,43900000.0
2005-07-07 06:18:00,196.223,196.273,196.206,196.227,37600000.0
2005-07-07 06:19:00,196.246,196.26,196.211,196.229,45600000.0
2005-07-07 06:20:00,196.246,196.278,196.227,196.257,78300001.0
2005-07-07 06:21:00,196.243,196.264,196.217,196.245,51900000.0
2005-07-07 06:22:00,196.235,196.265,196.223,196.223,29500000.0
2005-07-07 06:23:00,196.245,196.254,196.205,196.205,54700000.0
2005-07-07 06:24:00,196.218,196.251,196.198,196.226,72200001.0
2005-07-07 06:25:00,196.193,196.237,196.18,196.219,33600000.0
2005-07-07 06:26:00,196.194,196.226,196.179,196.211,64000000.0
2005-07-07 06:27:00,196.208,196.232,196.154,196.188,54600000.0
2005-07-07 06:28:00,196.181,196.23,196.177,196.2,34000000.0
2005-07-07 06:29:00,196.194,196.202,196.161,196.196,73800000.0
2005-07-07 06:30:00,196.213,196.237,196.18,196.186,20000000.0
2005-07-07 06:31:00,196.198,196.237,196.184,196.237,69600000.0
2005-07-07 06:32:00,196.249,196.249,196.201,196.207,56300000.0
2005-07-07 06:33:00,196.243,196.266,196.207,196.23,34900000.0
2005-07-07 06:34:00,196.287,196.296,196.215,196.254,39800000.0
2005-07-07 06:35:00,196.25,196.268,196.206,196.244,45700000.0
2005-07-07 06:36:00,196.25,196.287,196.211,196.276,54799999.0
2005-07-07 06:37:00,196.258,196.322,196.241,196.302,54900001.0
2005-07-07 06:38:00,196.292,196.324,196.25,196.315,35000001.0
2005-07-07 06:39:00,196.335,196.352,196.274,196.306,41000000.0
2005-07-07 06:40:00,196.322,196.336,196.28,196.325,52400000.0
2005-07-07 06:41:00,196.33,196.348,196.272,196.317,62400000.0
2005-07-07 06:42:00,196.305,196.346,196.299,196.346,48600000.0
2005-07-07 06:43:00,196.328,196.367,196.292,196.292,25600000.0
2005-07-07 06:44:00,196.274,196.381,196.273,196.381,36800000.0
2005-07-07 06:45:00,196.331,196.331,196.288,196.295,53499999.0
2005-07-07 06:46:00,196.34,196.341,196.251,196.288,43299999.0
2005-07-07 06:47:00,196.334,196.342,196.248,196.248,64000000.0
2005-07-07 06:48:00,196.283,196.321,196.263,196.301,45700000.0
2005-07-07 06:49:00,196.293,196.326,196.279,196.304,32600000.0
2005-07-07 06:50:00,196.303,196.37,196.301,196.333,54700000.0
2005-07-07 06:51:00,196.369,196.369,196.292,196.328,61900000.0
2005-07-07 06:52:00,196.325,196.346,196.305,196.334,58600000.0
2005-07-07 06:53:00,196.356,196.365,196.317,196.36,64500001.0
2005-07-07 06:54:00,196.318,196.338,196.297,196.332,64799999.0
2005-07-07 06:55:00,196.286,196.351,196.283,196.337,55199999.0
2005-07-07 06:56:00,196.315,196.35,196.291,196.35,75400000.0
2005-07-07 06:57:00,196.314,196.345,196.314,196.322,39300001.0
2005-07-07 06:58:00,196.331,196.352,196.319,196.343,46000000.0
2005-07-07 06:59:00,196.345,196.348,196.278,196.323,49800000.0
2005-07-07 07:00:00,196.343,196.379,196.322,196.34,65300001.0
2005-07-07 07:01:00,196.359,196.388,196.35,196.364,77500000.0
2005-07-07 07:02:00,196.373,196.391,196.329,196.368,50100000.0
2005-07-07 07:03:00,196.392,196.398,196.338,196.355,32300000.0
2005-07-07 07:04:00,196.373,196.391,196.356,196.358,24900000.0
2005-07-07 07:05:00,196.373,196.384,196.351,196.379,71200000.0
2005-07-07 07:06:00,196.351,196.392,196.342,196.352,35900000.0
2005-07-07 07:07:00,196.37,196.423,196.37,196.393,49399999.0
2005-07-07 07:08:00,196.432,196.432,196.36,196.38,54700001.0
2005-07-07 07:09:00,196.415,196.415,196.355,196.383,57800000.0
2005-07-07 07:10:00,196.391,196.391,196.325,196.343,18100000.0
2005-07-07 07:11:00,196.367,196.379,196.322,196.359,46900000.0
2005-07-07 07:12:00,196.354,196.369,196.32,196.352,39900000.0
2005-07-07 07:13:00,196.335,196.387,196.331,196.354,42000000.0
2005-07-07 07:14:00,196.362,196.376,196.325,196.376,85499999.0
2005-07-07 07:15:00,196.372,196.374,196.32,196.32,55700000.0
2005-07-07 07:16:00,196.387,196.387,196.302,196.342,48100000.0
2005-07-07 07:17:00,196.347,196.377,196.336,196.357,34300000.0
2005-07-07 07:18:00,196.375,196.392,196.35,196.369,34200000.0
2005-07-07 07:19:00,196.442,196.449,196.363,196.407,59700001.0
2005-07-07 07:20:00,196.393,196.422,196.37,196.41,50500000.0
2005-07-07 07:21:00,196.42,196.427,196.366,196.394,37400000.0
2005-07-07 07:22:00,196.419,196.419,196.353,196.399,26600000.0
2005-07-07 07:23:00,196.4,196.453,196.391,196.43,69200000.0
2005-07-07 07:24:00,196.44,196.44,196.374,196.418,26700000.0
2005-07-07 07:25:00,196.403,196.423,196.374,196.41,42700000.0
2005-07-07 07:26:00,196.417,196.424,196.39,196.41,70600000.0
2005-07-07 07:27:00,196.44,196.443,196.396,196.423,21100000.0
2005-07-07 07:28:00,196.441,196.443,196.39,196.427,84499999.0
2005-07-07 07:29:00,196.437,196.446,196.409,196.439,65899999.0
2005-07-07 07:30:00,196.43,196.448,196.398,196.432,49500000.0
2005-07-07 07:31:00,196.432,196.439,196.387,196.422,76099999.0
2005-07-07 07:32:00,196.442,196.45,196.406,196.433,29500000.0
2005-07-07 07:33:00,196.422,196.454,196.4,196.437,61900000.0
2005-07-07 07:34:00,196.437,196.437,196.364,196.392,71400000.0
2005-07-07 07:35:00,196.404,196.435,196.373,196.435,28500000.0
2005-07-07 07:36:00,196.435,196.435,196.371,196.384,19100000.0
2005-07-07 07:37:00,196.382,196.411,196.361,196.376,54800000.0
2005-07-07 07:38:00,196.384,196.396,196.36,196.369,35500000.0
2005-07-07 07:39:00,196.353,196.429,196.345,196.389,62399999.0
2005-07-07 07:40:00,196.403,196.415,196.357,196.409,77799999.0
2005-07-07 07:41:00,196.348,196.421,196.335,196.385,82100001.0
2005-07-07 07:42:00,196.397,196.42,196.367,196.381,32700000.0
2005-07-07 07:43:00,196.359,196.383,196.35,196.368,32300000.0
2005-07-07 07:44:00,196.362,196.386,196.32,196.371,34600000.0
2005-07-07 07:45:00,196.325,196.399,196.321,196.38,52500000.0
2005-07-07 07:46:00,196.378,196.387,196.332,196.355,49800000.0
2005-07-07 07:47:00,196.358,196.391,196.344,196.358,38000000.0
2005-07-07 07:48:00,196.35,196.373,196.326,196.369,47900000.0
2005-07-07 07:49:00,196.349,196.349,196.304,196.333,44600001.0
2005-07-07 07:50:00,196.367,196.37,196.319,196.361,43000000.0
2005-07-07 07:51:00,196.368,196.385,196.321,196.338,63100000.0
2005-07-07 07:52:00,196.377,196.412,196.341,196.366,42700000.0
2005-07-07 07:53:00,196.361,196.405,196.348,196.401,67200000.0
2005-07-07 07:54:00,196.367,196.387,196.338,196.373,81700000.0
2005-07-07 07:55:00,196.369,196.369,196.314,196.356,71899999.0
2005-07-07 07:56:00,196.331,196.356,196.3,196.3,70500000.0
2005-07-07 07:57:00,196.272,196.336,196.241,196.292,48800001.0
2005-07-07 07:58:00,196.26,196.346,196.234,196.335,80799999.0
2005-07-07 07:59:00,196.279,196.359,196.267,196.312,31300000.0
2005-07-07 08:00:00,196.343,196.37,196.241,196.251,66900001.0
2005-07-07 08:01:00,196.328,196.374,196.3,196.361,43900000.0
2005-07-07 08:02:00,196.369,196.391,196.287,196.306,51600000.0
2005-07-07 08:03:00,196.305,196.359,196.265,196.311,85200000.0
2005-07-07 08:04:00,196.326,196.352,196.29,196.322,28300000.0
2005-07-07 08:05:00,196.315,196.354,196.305,196.345,43300000.0
2005-07-07 08:06:00,196.365,196.365,196.281,196.306,16800000.0
2005-07-07 08:07:00,196.288,196.351,196.266,196.297,73000000.0
2005-07-07 08:08:00,196.415,196.415,196.266,196.276,48500000.0
2005-07-07 08:09:00,196.293,196.381,196.282,196.356,50500000.0
2005-07-07 08:10:00,196.343,196.351,196.317,196.322,33600000.0
2005-07-07 08:11:00,196.306,196.361,196.285,196.354,76800001.0
2005-07-07 08:12:00,196.245,196.323,196.233,196.261,59899999.0
2005-07-07 08:13:00,196.255,196.286,196.185,196.195,29400000.0
2005-07-07 08:14:00,196.197,196.266,196.169,196.178,47200000.0
2005-07-07 08:15:00,196.228,196.259,196.184,196.219,44900000.0
2005-07-07 08:16:00,196.36,196.36,196.231,196.253,60999999.0
2005-07-07 08:17:00,196.312,196.338,196.245,196.27,36400000.0
2005-07-07 08:18:00,196.362,196.421,196.323,196.421,67300000.0
2005-07-07 08:19:00,196.465,196.474,196.302,196.391,51000000.0
2005-07-07 08:20:00,196.455,196.463,196.269,196.409,63699999.0
2005-07-07 08:21:00,196.436,196.455,196.267,196.374,39500000.0
2005-07-07 08:22:00,196.356,196.393,196.313,196.393,20700000.0
2005-07-07 08:23:00,196.375,196.411,196.295,196.411,85299999.0
2005-07-07 08:24:00,196.391,196.457,196.365,196.457,41100000.0
2005-07-07 08:25:00,196.438,196.472,196.43,196.458,33400000.0
2005-07-07 08:26:00,196.447,196.486,196.428,196.442,68999999.0
2005-07-07 08:27:00,196.466,196.521,196.439,196.52,54800000.0
2005-07-07 08:28:00,196.443,196.479,196.424,196.446,106200000.0
2005-07-07 08:29:00,196.455,196.549,196.448,196.519,44700000.0
2005-07-07 08:30:00,196.522,196.55,196.465,196.492,12800000.0
2005-07-07 08:31:00,196.5,196.525,196.45,196.485,46700000.0
2005-07-07 08:32:00,196.461,196.509,196.459,196.462,96800000.0
2005-07-07 08:33:00,196.453,196.514,196.453,196.475,36200000.0
2005-07-07 08:34:00,196.523,196.523,196.458,196.479,50700000.0
2005-07-07 08:35:00,196.478,196.612,196.475,196.61,40400000.0
2005-07-07 08:36:00,196.523,196.572,196.511,196.523,59599999.0
2005-07-07 08:37:00,196.488,196.583,196.484,196.528,81600000.0
2005-07-07 08:38:00,196.523,196.564,196.493,196.518,91200001.0
2005-07-07 08:39:00,196.493,196.523,196.472,196.479,57600001.0
2005-07-07 08:40:00,196.47,196.493,196.449,196.469,27800000.0
2005-07-07 08:41:00,196.465,196.533,196.452,196.486,44700000.0
2005-07-07 08:42:00,196.476,196.584,196.464,196.483,87099999.0
2005-07-07 08:43:00,196.511,196.538,196.483,196.486,67700000.0
2005-07-07 08:44:00,196.478,196.556,196.478,196.487,57400000.0
2005-07-07 08:45:00,196.524,196.541,196.477,196.51,66600001.0
2005-07-07 08:46:00,196.522,196.544,196.486,196.518,61400000.0
2005-07-07 08:47:00,196.55,196.55,196.459,196.466,23200000.0
2005-07-07 08:48:00,196.503,196.52,196.47,196.482,18500000.0
2005-07-07 08:49:00,196.48,196.509,196.425,196.44,35000000.0
2005-07-07 08:50:00,196.455,196.498,196.401,196.426,17900000.0
2005-07-07 08:51:00,196.4,196.492,196.373,196.445,47600000.0
2005-07-07 08:52:00,196.41,196.475,196.365,196.402,94200000.0
2005-07-07 08:53:00,196.403,196.474,196.386,196.398,61700002.0
2005-07-07 08:54:00,196.358,196.504,196.357,196.502,56800000.0
2005-07-07 08:55:00,196.395,196.473,196.377,196.43,44700000.0
2005-07-07 08:56:00,196.412,196.435,196.383,196.424,59299999.0
2005-07-07 08:57:00,196.445,196.472,196.411,196.444,49400000.0
2005-07-07 08:58:00,196.428,196.484,196.415,196.432,87100001.0
2005-07-07 08:59:00,196.454,196.475,196.435,196.448,62600000.0
2005-07-07 09:00:00,196.485,196.532,196.432,196.508,71500000.0
2005-07-07 09:01:00,196.487,196.521,196.394,196.395,56000000.0
2005-07-07 09:02:00,196.412,196.464,196.361,196.38,69500001.0
2005-07-07 09:03:00,196.348,196.434,196.345,196.409,72900001.0
2005-07-07 09:04:00,196.371,196.441,196.354,196.401,48500000.0
2005-07-07 09:05:00,196.4,196.439,196.361,196.406,54300000.0
2005-07-07 09:06:00,196.415,196.43,196.375,196.409,34700000.0
2005-07-07 09:07:00,196.44,196.495,196.341,196.368,56200000.0
2005-07-07 09:08:00,196.358,196.435,196.358,196.411,55700000.0
2005-07-07 09:09:00,196.353,196.434,196.353,196.422,42400000.0
2005-07-07 09:10:00,196.396,196.436,196.379,196.419,25500000.0
2005-07-07 09:11:00,196.357,196.432,196.357,196.422,34800000.0
2005-07-07 09:12:00,196.405,196.423,196.363,196.39,74500001.0
2005-07-07 09:13:00,196.335,196.396,196.328,196.382,41000000.0
2005-07-07 09:14:00,196.364,196.387,196.349,196.349,44200000.0
2005-07-07 09:15:00,196.343,196.4,196.301,196.354,62100000.0
2005-07-07 09:16:00,196.332,196.439,196.332,196.438,33700000.0
2005-07-07 09:17:00,196.308,196.394,196.298,196.355,46599999.0
2005-07-07 09:18:00,196.334,196.377,196.288,196.321,38800000.0
2005-07-07 09:19:00,196.312,196.39,196.295,196.39,31700000.0
2005-07-07 09:20:00,196.347,196.371,196.272,196.289,43000000.0
2005-07-07 09:21:00,196.357,196.363,196.316,196.352,34500000.0
2005-07-07 09:22:00,196.314,196.349,196.297,196.328,60100000.0
2005-07-07 09:23:00,196.333,196.355,196.31,196.321,41400000.0
2005-07-07 09:24:00,196.367,196.373,196.314,196.36,44600000.0
2005-07-07 09:25:00,196.345,196.349,196.279,196.28,60699999.0
2005-07-07 09:26:00,196.268,196.338,196.268,196.337,59500000.0
2005-07-07 09:27:00,196.329,196.333,196.28,196.332,76000000.0
2005-07-07 09:28:00,196.36,196.36,196.288,196.335,57600000.0
2005-07-07 09:29:00,196.306,196.345,196.295,196.305,93700000.0
2005-07-07 09:30:00,196.29,196.33,196.266,196.266,18900000.0
2005-07-07 09:31:00,196.233,196.329,196.213,196.219,58699999.0
2005-07-07 09:32:00,196.203,196.288,196.197,196.213,56800000.0
2005-07-07 09:33:00,196.26,196.3,196.197,196.197,32600000.0
2005-07-07 09:34:00,196.19,196.277,196.167,196.205,59200000.0
2005-07-07 09:35:00,196.212,196.301,196.189,196.301,72000001.0
2005-07-07 09:36:00,196.225,196.284,196.212,196.271,36399999.0
2005-07-07 09:37:00,196.233,196.307,196.227,196.294,71899999.0
2005-07-07 09:38:00,196.289,196.309,196.251,196.284,31600000.0
2005-07-07 09:39:00,196.251,196.324,196.242,196.317,68699999.0
2005-07-07 09:40:00,196.283,196.356,196.254,196.356,22400000.0
2005-07-07 09:41:00,196.322,196.342,196.197,196.197,80700000.0
2005-07-07 09:42:00,196.247,196.336,196.243,196.336,72800000.0
2005-07-07 09:43:00,196.36,196.373,196.302,196.361,25100000.0
2005-07-07 09:44:00,196.32,196.373,196.293,196.366,70800001.0
2005-07-07 09:45:00,196.405,196.412,196.312,196.361,22800000.0
2005-07-07 09:46:00,196.35,196.424,196.341,196.367,44199999.0
2005-07-07 09:47:00,196.395,196.399,196.317,196.317,42600000.0
2005-07-07 09:48:00,196.37,196.37,196.299,196.299,31500000.0
2005-07-07 09:49:00,196.232,196.314,196.231,196.28,45000000.0
2005-07-07 09:50:00,196.269,196.305,196.24,196.273,62500000.0
2005-07-07 09:51:00,196.267,196.337,196.259,196.285,55699999.0
2005-07-07 09:52:00,196.333,196.361,196.266,196.269,62399999.0
2005-07-07 09:53:00,196.26,196.372,196.244,196.284,71200000.0
2005-07-07 09:54:00,196.307,196.341,196.235,196.28,57500000.0
2005-07-07 09:55:00,196.29,196.299,196.235,196.248,39200000.0
2005-07-07 09:56:00,196.291,196.31,196.268,196.303,44100000.0
2005-07-07 09:57:00,196.313,196.313,196.249,196.265,65000000.0
2005-07-07 09:58:00,196.303,196.324,196.269,196.276,48800000.0
2005-07-07 09:59:00,196.31,196.314,196.242,196.271,54000000.0
2005-07-07 10:00:00,196.31,196.32,196.267,196.317,41800000.0
2005-07-07 10:01:00,196.317,196.323,196.285,196.307,45800000.0
2005-07-07 10:02:00,196.335,196.335,196.218,196.218,70600001.0
2005-07-07 10:03:00,196.206,196.29,196.192,196.265,33100000.0
2005-07-07 10:04:00,196.253,196.286,196.205,196.226,61099999.0
2005-07-07 10:05:00,196.238,196.273,196.219,196.249,35200001.0
2005-07-07 10:06:00,196.228,196.286,196.207,196.248,31000000.0
2005-07-07 10:07:00,196.263,196.291,196.217,196.23,27600000.0
2005-07-07 10:08:00,196.238,196.302,196.221,196.264,48700001.0
2005-07-07 10:09:00,196.277,196.289,196.207,196.223,47400000.0
2005-07-07 10:10:00,196.238,196.291,196.232,196.287,54000001.0
2005-07-07 10:11:00,196.235,196.334,196.235,196.334,14300000.0
2005-07-07 10:12:00,196.35,196.35,196.276,196.321,24900000.0
2005-07-07 10:13:00,196.281,196.3,196.234,196.263,26000000.0
2005-07-07 10:14:00,196.311,196.311,196.232,196.258,49500000.0
2005-07-07 10:15:00,196.27,196.292,196.25,196.268,24500000.0
2005-07-07 10:16:00,196.323,196.371,196.304,196.371,57200001.0
2005-07-07 10:17:00,196.335,196.371,196.308,196.345,30900000.0
2005-07-07 10:18:00,196.301,196.364,196.247,196.335,44500000.0
2005-07-07 10:19:00,196.365,196.366,196.232,196.272,54300000.0
2005-07-07 10:20:00,196.26,196.313,196.225,196.245,66400000.0
2005-07-07 10:21:00,196.313,196.32,196.191,196.199,44500000.0
2005-07-07 10:22:00,196.272,196.316,196.22,196.244,36800000.0
2005-07-07 10:23:00,196.314,196.347,196.25,196.286,66300000.0
2005-07-07 10:24:00,196.305,196.335,196.285,196.294,35600000.0
2005-07-07 10:25:00,196.25,196.31,196.235,196.251,37300000.0
2005-07-07 10:26:00,196.263,196.299,196.16,196.16,48300000.0
2005-07-07 10:27:00,196.22,196.253,196.154,196.253,47500000.0
2005-07-07 10:28:00,196.245,196.301,196.217,196.275,106900000.0
2005-07-07 10:29:00,196.255,196.306,196.243,196.306,64700000.0
2005-07-07 10:30:00,196.317,196.323,196.254,196.285,63800000.0
2005-07-07 10:31:00,196.255,196.352,196.252,196.334,91500000.0
2005-07-07 10:32:00,196.302,196.323,196.275,196.307,94800001.0
2005-07-07 10:33:00,196.29,196.347,196.243,196.307,45500000.0
2005-07-07 10:34:00,196.322,196.344,196.144,196.191,49500001.0
2005-07-07 10:35:00,196.257,196.302,196.201,196.286,67400001.0
2005-07-07 10:36:00,196.315,196.378,196.29,196.362,55400000.0
2005-07-07 10:37:00,196.358,196.369,196.314,196.326,35300000.0
2005-07-07 10:38:00,196.323,196.351,196.14,196.14,66600000.0
2005-07-07 10:39:00,196.12,196.273,196.12,196.239,21800000.0
2005-07-07 10:40:00,196.245,196.329,196.245,196.298,51700000.0
2005-07-07 10:41:00,196.248,196.38,196.216,196.38,40700000.0
2005-07-07 10:42:00,196.387,196.392,196.314,196.349,30700000.0
2005-07-07 10:43:00,196.371,196.383,196.267,196.283,53000000.0
2005-07-07 10:44:00,196.28,196.348,196.239,196.256,68500000.0
2005-07-07 10:45:00,196.223,196.276,196.19,196.266,51900000.0
2005-07-07 10:46:00,196.215,196.281,196.205,196.266,44700000.0
2005-07-07 10:47:00,196.29,196.31,196.22,196.295,80100000.0
2005-07-07 10:48:00,196.33,196.351,196.23,196.23,44900001.0
2005-07-07 10:49:00,196.33,196.339,196.197,196.218,66000001.0
2005-07-07 10:50:00,196.228,196.294,196.213,196.272,52200000.0
2005-07-07 10:51:00,196.223,196.284,196.186,196.268,35500000.0
2005-07-07 10:52:00,196.297,196.302,196.218,196.269,31200000.0
2005-07-07 10:53:00,196.248,196.283,196.205,196.259,80100000.0
2005-07-07 10:54:00,196.284,196.309,196.219,196.268,66400000.0
2005-07-07 10:55:00,196.287,196.293,196.187,196.22,59800000.0
2005-07-07 10:56:00,196.25,196.271,196.214,196.268,49900000.0
2005-07-07 10:57:00,196.3,196.3,196.136,196.136,41400000.0
2005-07-07 10:58:00,196.17,196.21,196.055,196.133,88400000.0
2005-07-07 10:59:00,196.14,196.195,195.976,195.987,59000001.0
2005-07-07 11:00:00,196.123,196.123,195.954,196.017,51400000.0
2005-07-07 11:01:00,195.99,196.186,195.955,196.068,49300000.0
2005-07-07 11:02:00,195.991,196.151,195.964,196.023,39200000.0
2005-07-07 11:03:00,196.01,196.26,196.008,196.26,27300000.0
2005-07-07 11:04:00,196.277,196.277,196.04,196.101,66499999.0
2005-07-07 11:05:00,196.133,196.153,196.07,196.09,25000000.0
2005-07-07 11:06:00,196.092,196.167,196.075,196.167,66100001.0
2005-07-07 11:07:00,196.037,196.113,196.01,196.072,47400000.0
2005-07-07 11:08:00,196.018,196.171,195.988,196.168,23000000.0
2005-07-07 11:09:00,196.18,196.191,196.016,196.062,31500000.0
2005-07-07 11:10:00,196.126,196.131,195.964,195.979,30200000.0
2005-07-07 11:11:00,195.945,196.047,195.889,195.889,53800000.0
2005-07-07 11:12:00,195.875,196.058,195.867,196.012,64300000.0
2005-07-07 11:13:00,195.975,196.059,195.946,195.966,60999999.0
2005-07-07 11:14:00,195.93,196.041,195.902,195.98,36600000.0
2005-07-07 11:15:00,195.933,196.16,195.914,196.147,67700000.0
2005-07-07 11:16:00,196.174,196.174,195.808,195.835,36600000.0
2005-07-07 11:17:00,195.955,195.968,195.646,195.683,49400000.0
2005-07-07 11:18:00,195.687,195.715,195.41,195.45,46400000.0
2005-07-07 11:19:00,195.22,195.237,195.018,195.076,50600000.0
2005-07-07 11:20:00,194.953,195.051,194.924,195.01,52100000.0
2005-07-07 11:21:00,194.998,195.204,194.986,195.204,37500000.0
2005-07-07 11:22:00,195.185,195.185,195.042,195.08,62300001.0
2005-07-07 11:23:00,195.034,195.034,194.946,194.946,45000000.0
2005-07-07 11:24:00,194.88,194.896,194.751,194.751,68800001.0
2005-07-07 11:25:00,194.7,195.108,194.645,195.108,41200000.0
2005-07-07 11:26:00,195.16,195.21,194.943,194.986,31900000.0
2005-07-07 11:27:00,195.065,195.14,195.031,195.14,29400000.0
2005-07-07 11:28:00,195.203,195.203,194.858,194.868,26100000.0
2005-07-07 11:29:00,194.839,194.853,194.689,194.689,24500000.0
2005-07-07 11:30:00,194.716,194.885,194.634,194.885,47800000.0
2005-07-07 11:31:00,194.875,194.897,194.816,194.825,49400001.0
2005-07-07 11:32:00,194.787,194.864,194.748,194.864,41200000.0
2005-07-07 11:33:00,194.89,195.046,194.879,195.005,56500001.0
2005-07-07 11:34:00,195.035,195.096,194.929,195.096,52300001.0
2005-07-07 11:35:00,195.04,195.185,195.018,195.172,76500000.0
2005-07-07 11:36:00,195.09,195.175,195.038,195.099,70000000.0
2005-07-07 11:37:00,195.093,195.117,194.924,194.924,41300000.0
2005-07-07 11:38:00,194.998,195.019,194.892,194.984,48000000.0
2005-07-07 11:39:00,194.977,195.118,194.933,195.102,74800001.0
2005-07-07 11:40:00,195.1,195.121,195.01,195.02,78100000.0
2005-07-07 11:41:00,195.058,195.119,195.009,195.119,115399999.0
2005-07-07 11:42:00,195.055,195.203,195.055,195.124,61500001.0
2005-07-07 11:43:00,195.093,195.196,195.082,195.151,91000000.0
2005-07-07 11:44:00,195.084,195.117,195.002,195.002,37200000.0
2005-07-07 11:45:00,195.075,195.107,194.926,194.935,81900000.0
2005-07-07 11:46:00,194.917,195.071,194.887,195.053,75800000.0
2005-07-07 11:47:00,195.017,195.081,194.978,195.065,56500000.0
2005-07-07 11:48:00,195.005,195.04,194.974,194.974,47299999.0
2005-07-07 11:49:00,194.847,194.864,194.669,194.669,25300000.0
2005-07-07 11:50:00,194.572,194.711,194.553,194.626,63600000.0
2005-07-07 11:51:00,194.565,194.616,194.51,194.547,37000000.0
2005-07-07 11:52:00,194.575,194.658,194.559,194.657,27700000.0
2005-07-07 11:53:00,194.721,194.909,194.69,194.71,65800000.0
2005-07-07 11:54:00,194.685,194.728,194.648,194.668,59400000.0
2005-07-07 11:55:00,194.684,194.849,194.672,194.724,47300000.0
2005-07-07 11:56:00,194.685,194.699,194.607,194.636,60000000.0
2005-07-07 11:57:00,194.608,194.783,194.599,194.78,34200000.0
2005-07-07 11:58:00,194.79,194.809,194.593,194.639,42500000.0
2005-07-07 11:59:00,194.678,194.862,194.648,194.853,34000000.0
2005-07-07 12:00:00,194.882,194.885,194.714,194.729,74899999.0
2005-07-07 12:01:00,194.762,194.813,194.676,194.751,49100001.0
2005-07-07 12:02:00,194.735,194.759,194.649,194.696,50100000.0
2005-07-07 12:03:00,194.685,194.757,194.66,194.738,45800000.0
2005-07-07 12:04:00,194.712,194.733,194.653,194.703,74400000.0
2005-07-07 12:05:00,194.669,194.683,194.614,194.634,29500000.0
2005-07-07 12:06:00,194.63,194.68,194.624,194.68,57400001.0
2005-07-07 12:07:00,194.678,194.748,194.657,194.724,49600000.0
2005-07-07 12:08:00,194.737,194.783,194.716,194.78,54700000.0
2005-07-07 12:09:00,194.783,194.812,194.766,194.81,41300000.0
2005-07-07 12:10:00,194.825,194.925,194.801,194.925,45300000.0
2005-07-07 12:11:00,194.875,195.013,194.839,194.972,29200000.0
2005-07-07 12:12:00,194.945,194.986,194.885,194.949,56400000.0
2005-07-07 12:13:00,194.97,194.975,194.753,194.76,30700000.0
2005-07-07 12:14:00,194.892,194.935,194.745,194.755,59299999.0
2005-07-07 12:15:00,194.73,194.81,194.714,194.779,68900000.0
2005-07-07 12:16:00,194.793,194.812,194.688,194.74,55900000.0
2005-07-07 12:17:00,194.794,194.826,194.75,194.826,58300001.0
2005-07-07 12:18:00,194.894,194.927,194.7,194.714,37000000.0
2005-07-07 12:19:00,194.758,194.779,194.684,194.765,72200000.0
2005-07-07 12:20:00,194.76,194.837,194.725,194.792,33000000.0
2005-07-07 12:21:00,194.75,194.752,194.619,194.659,74500001.0
2005-07-07 12:22:00,194.647,194.683,194.563,194.563,54300001.0
2005-07-07 12:23:00,194.668,194.696,194.477,194.553,97700001.0
2005-07-07 12:24:00,194.57,194.719,194.565,194.633,28000000.0
2005-07-07 12:25:00,194.565,194.69,194.542,194.645,49200000.0
2005-07-07 12:26:00,194.673,194.695,194.598,194.664,31700000.0
2005-07-07 12:27:00,194.682,194.765,194.633,194.763,45500000.0
2005-07-07 12:28:00,194.849,194.863,194.727,194.802,52400000.0
2005-07-07 12:29:00,194.874,194.89,194.696,194.866,26200000.0
2005-07-07 12:30:00,194.898,194.94,194.827,194.845,46600000.0
2005-07-07 12:31:00,194.815,194.912,194.784,194.885,50800000.0
2005-07-07 12:32:00,194.831,194.881,194.655,194.881,77299999.0
2005-07-07 12:33:00,194.847,194.85,194.69,194.707,39400000.0
2005-07-07 12:34:00,194.705,194.763,194.68,194.707,72300002.0
2005-07-07 12:35:00,194.767,194.825,194.705,194.777,30900000.0
2005-07-07 12:36:00,194.83,194.842,194.707,194.738,74700000.0
2005-07-07 12:37:00,194.782,194.782,194.612,194.612,81300000.0
2005-07-07 12:38:00,194.593,194.761,194.547,194.56,82100000.0
2005-07-07 12:39:00,194.585,194.593,194.479,194.593,68800000.0
2005-07-07 12:40:00,194.563,194.781,194.523,194.779,21200000.0
2005-07-07 12:41:00,194.803,194.816,194.62,194.665,45000000.0
2005-07-07 12:42:00,194.658,194.769,194.63,194.699,53200001.0
2005-07-07 12:43:00,194.694,194.713,194.597,194.605,30800000.0
2005-07-07 12:44:00,194.645,194.676,194.592,194.598,39300000.0
2005-07-07 12:45:00,194.588,194.714,194.547,194.674,52700000.0
2005-07-07 12:46:00,194.618,194.629,194.572,194.606,59600000.0
2005-07-07 12:47:00,194.632,194.685,194.581,194.67,65000001.0
2005-07-07 12:48:00,194.58,194.642,194.58,194.605,34300000.0
2005-07-07 12:49:00,194.583,194.633,194.534,194.534,81100000.0
2005-07-07 12:50:00,194.568,194.615,194.536,194.56,77600000.0
2005-07-07 12:51:00,194.588,194.588,194.536,194.557,41700000.0
2005-07-07 12:52:00,194.533,194.593,194.479,194.533,71200001.0
2005-07-07 12:53:00,194.516,194.67,194.497,194.651,47000000.0
2005-07-07 12:54:00,194.63,194.756,194.588,194.744,34300000.0
2005-07-07 12:55:00,194.735,194.742,194.605,194.63,66800001.0
2005-07-07 12:56:00,194.577,194.664,194.556,194.599,24400000.0
2005-07-07 12:57:00,194.582,194.649,194.555,194.634,36700000.0
2005-07-07 12:58:00,194.62,194.63,194.576,194.602,73599999.0
2005-07-07 12:59:00,194.56,194.795,194.509,194.791,41300000.0
2005-07-07 13:00:00,194.666,194.893,194.656,194.841,69299999.0
2005-07-07 13:01:00,194.832,194.867,194.755,194.765,46700000.0
2005-07-07 13:02:00,194.8,194.836,194.524,194.53,55400000.0
2005-07-07 13:03:00,194.577,194.656,194.55,194.617,61199999.0
2005-07-07 13:04:00,194.612,194.63,194.568,194.572,57300000.0
2005-07-07 13:05:00,194.533,194.641,194.519,194.628,49499999.0
2005-07-07 13:06:00,194.622,194.718,194.593,194.678,93699999.0
2005-07-07 13:07:00,194.638,194.8,194.625,194.793,37900000.0
2005-07-07 13:08:00,194.74,194.886,194.731,194.77,73700000.0
2005-07-07 13:09:00,194.672,194.797,194.623,194.797,43100000.0
2005-07-07 13:10:00,194.725,194.801,194.679,194.762,47000000.0
2005-07-07 13:11:00,194.808,194.829,194.65,194.774,62199999.0
2005-07-07 13:12:00,194.85,194.884,194.772,194.884,61000001.0
2005-07-07 13:13:00,194.892,194.919,194.828,194.886,54799999.0
2005-07-07 13:14:00,194.883,195.047,194.824,195.047,92200001.0
2005-07-07 13:15:00,194.994,195.029,194.88,194.944,66100000.0
2005-07-07 13:16:00,194.92,194.992,194.9,194.924,66500000.0
2005-07-07 13:17:00,194.944,195.018,194.885,194.92,80500001.0
2005-07-07 13:18:00,194.878,194.945,194.816,194.816,56999999.0
2005-07-07 13:19:00,194.81,194.851,194.733,194.733,55800000.0
2005-07-07 13:20:00,194.833,194.897,194.801,194.826,61800000.0
2005-07-07 13:21:00,194.78,194.879,194.756,194.791,48600001.0
2005-07-07 13:22:00,194.783,194.851,194.563,194.563,33300000.0
2005-07-07 13:23:00,194.58,194.735,194.566,194.694,71600000.0
2005-07-07 13:24:00,194.735,194.768,194.625,194.653,22900000.0
2005-07-07 13:25:00,194.687,194.734,194.552,194.611,33100000.0
2005-07-07 13:26:00,194.748,194.768,194.622,194.683,47500000.0
2005-07-07 13:27:00,194.723,194.751,194.578,194.719,54300000.0
2005-07-07 13:28:00,194.657,194.716,194.615,194.624,32400000.0
2005-07-07 13:29:00,194.699,194.738,194.643,194.738,50700000.0
2005-07-07 13:30:00,194.75,194.75,194.65,194.673,40100000.0
2005-07-07 13:31:00,194.658,194.728,194.627,194.669,53300000.0
2005-07-07 13:32:00,194.647,194.711,194.625,194.672,64400000.0
2005-07-07 13:33:00,194.632,194.668,194.602,194.655,61400001.0
2005-07-07 13:34:00,194.592,194.642,194.552,194.642,59599999.0
2005-07-07 13:35:00,194.657,194.697,194.602,194.688,53500000.0
2005-07-07 13:36:00,194.67,194.726,194.664,194.685,71800000.0
2005-07-07 13:37:00,194.675,194.843,194.657,194.842,47600000.0
2005-07-07 13:38:00,194.883,194.903,194.732,194.769,59500000.0
2005-07-07 13:39:00,194.871,194.885,194.698,194.761,43800000.0
2005-07-07 13:40:00,194.901,194.911,194.674,194.844,46600000.0
2005-07-07 13:41:00,194.945,194.954,194.856,194.868,78800000.0
2005-07-07 13:42:00,194.884,194.907,194.751,194.804,49200000.0
2005-07-07 13:43:00,194.867,194.867,194.767,194.837,64100000.0
2005-07-07 13:44:00,194.888,194.918,194.763,194.918,83900001.0
2005-07-07 13:45:00,194.865,194.893,194.834,194.866,46100000.0
2005-07-07 13:46:00,194.888,194.915,194.83,194.858,26300000.0
2005-07-07 13:47:00,194.93,194.937,194.874,194.926,39000000.0
2005-07-07 13:48:00,194.913,194.947,194.855,194.919,37600000.0
2005-07-07 13:49:00,194.882,194.949,194.849,194.949,51199999.0
2005-07-07 13:50:00,194.895,194.895,194.824,194.824,46000000.0
2005-07-07 13:51:00,194.907,194.907,194.808,194.836,60100000.0
2005-07-07 13:52:00,194.798,194.843,194.797,194.809,57800000.0
2005-07-07 13:53:00,194.773,194.861,194.762,194.812,40900000.0
2005-07-07 13:54:00,194.773,194.889,194.763,194.796,72300001.0
2005-07-07 13:55:00,194.748,194.846,194.717,194.769,50199999.0
2005-07-07 13:56:00,194.804,194.917,194.761,194.917,68800000.0
2005-07-07 13:57:00,194.96,194.96,194.807,194.86,80900000.0
2005-07-07 13:58:00,194.873,194.975,194.834,194.968,64799999.0
2005-07-07 13:59:00,194.923,194.965,194.862,194.96,29500000.0
2005-07-07 14:00:00,194.947,194.975,194.826,194.908,36800000.0
2005-07-07 14:01:00,194.93,194.942,194.827,194.871,68599999.0
2005-07-07 14:02:00,194.877,194.893,194.814,194.884,56799999.0
2005-07-07 14:03:00,194.905,194.922,194.882,194.886,58500000.0
2005-07-07 14:04:00,194.89,194.94,194.869,194.912,92399999.0
2005-07-07 14:05:00,194.888,194.979,194.878,194.955,43200000.0
2005-07-07 14:06:00,194.92,194.941,194.876,194.913,80700002.0
2005-07-07 14:07:00,194.905,194.915,194.864,194.905,37100000.0
2005-07-07 14:08:00,194.909,194.916,194.828,194.863,27600000.0
2005-07-07 14:09:00,194.836,194.888,194.804,194.804,40400000.0
2005-07-07 14:10:00,194.848,194.881,194.782,194.788,56899999.0
2005-07-07 14:11:00,194.855,194.889,194.808,194.819,54600000.0
2005-07-07 14:12:00,194.835,194.873,194.76,194.767,55099999.0
2005-07-07 14:13:00,194.823,194.862,194.777,194.812,61200000.0
2005-07-07 14:14:00,194.847,194.854,194.781,194.826,42700000.0
2005-07-07 14:15:00,194.845,194.853,194.802,194.802,60700000.0
2005-07-07 14:16:00,194.817,194.821,194.789,194.806,46600000.0
2005-07-07 14:17:00,194.775,194.814,194.76,194.787,66100000.0
2005-07-07 14:18:00,194.8,194.8,194.73,194.748,56100000.0
2005-07-07 14:19:00,194.747,194.788,194.736,194.762,68400001.0
2005-07-07 14:20:00,194.772,194.787,194.72,194.763,94300001.0
2005-07-07 14:21:00,194.777,194.8,194.709,194.745,44800000.0
2005-07-07 14:22:00,194.766,194.788,194.718,194.782,75500000.0
2005-07-07 14:23:00,194.807,194.807,194.717,194.726,47200000.0
2005-07-07 14:24:00,194.71,194.767,194.695,194.717,18600000.0
2005-07-07 14:25:00,194.72,194.766,194.697,194.76,43700000.0
2005-07-07 14:26:00,194.71,194.743,194.693,194.721,93900000.0
2005-07-07 14:27:00,194.697,194.774,194.68,194.756,81900000.0
2005-07-07 14:28:00,194.767,194.767,194.681,194.7,54200001.0
2005-07-07 14:29:00,194.757,194.773,194.692,194.728,47200000.0
2005-07-07 14:30:00,194.718,194.76,194.713,194.755,66900000.0
2005-07-07 14:31:00,194.751,194.782,194.733,194.778,42100000.0
2005-07-07 14:32:00,194.795,194.796,194.733,194.749,91899999.0
2005-07-07 14:33:00,194.761,194.775,194.708,194.729,45300000.0
2005-07-07 14:34:00,194.773,194.789,194.736,194.763,52600000.0
2005-07-07 14:35:00,194.75,194.802,194.726,194.765,34100000.0
2005-07-07 14:36:00,194.766,194.798,194.748,194.79,81099999.0
2005-07-07 14:37:00,194.79,194.883,194.776,194.863,47200000.0
2005-07-07 14:38:00,194.845,194.922,194.819,194.92,37000000.0
2005-07-07 14:39:00,194.9,194.98,194.828,194.953,85500000.0
2005-07-07 14:40:00,194.968,194.985,194.798,194.968,60600000.0
2005-07-07 14:41:00,195.04,195.04,194.844,194.953,60900000.0
2005-07-07 14:42:00,195.062,195.075,194.866,195.041,28000000.0
2005-07-07 14:43:00,194.98,195.034,194.906,194.992,35300000.0
2005-07-07 14:44:00,195.02,195.052,194.855,194.863,35000000.0
2005-07-07 14:45:00,194.927,194.977,194.892,194.961,34400000.0
2005-07-07 14:46:00,194.947,194.967,194.917,194.934,48400000.0
2005-07-07 14:47:00,194.89,194.934,194.849,194.92,61300001.0
2005-07-07 14:48:00,194.935,194.935,194.866,194.893,33200000.0
2005-07-07 14:49:00,194.933,195.007,194.869,194.869,80700001.0
2005-07-07 14:50:00,194.849,194.959,194.798,194.803,61800000.0
2005-07-07 14:51:00,194.947,194.964,194.787,194.936,84299999.0
2005-07-07 14:52:00,194.961,195.03,194.939,195.016,52299999.0
2005-07-07 14:53:00,195.062,195.114,194.931,195.033,33500000.0
2005-07-07 14:54:00,194.998,195.132,194.937,195.132,34700000.0
2005-07-07 14:55:00,195.14,195.14,194.87,195.042,64299999.0
2005-07-07 14:56:00,195.042,195.07,194.932,195.04,65400001.0
2005-07-07 14:57:00,195.069,195.087,194.958,194.983,61600001.0
2005-07-07 14:58:00,195.023,195.067,194.925,195.067,61800000.0
2005-07-07 14:59:00,195.095,195.118,195.035,195.118,50700000.0
2005-07-07 15:00:00,195.081,195.133,195.065,195.128,32000000.0
2005-07-07 15:01:00,195.127,195.144,195.062,195.113,35300000.0
2005-07-07 15:02:00,195.088,195.111,195.075,195.089,25600000.0
2005-07-07 15:03:00,195.082,195.108,195.005,195.017,71300000.0
2005-07-07 15:04:00,195.006,195.067,194.996,195.067,26700000.0
2005-07-07 15:05:00,195.001,195.081,194.985,195.071,48300000.0
2005-07-07 15:06:00,195.063,195.159,195.054,195.11,19700000.0
2005-07-07 15:07:00,195.175,195.195,195.114,195.151,76499999.0
2005-07-07 15:08:00,195.143,195.161,195.095,195.156,54000000.0
2005-07-07 15:09:00,195.06,195.141,195.048,195.141,53200000.0
2005-07-07 15:10:00,195.127,195.144,195.07,195.106,72900000.0
2005-07-07 15:11:00,195.062,195.206,195.05,195.203,82699999.0
2005-07-07 15:12:00,195.168,195.17,195.114,195.138,32100000.0
2005-07-07 15:13:00,195.131,195.162,195.108,195.143,38400000.0
2005-07-07 15:14:00,195.169,195.176,195.107,195.172,85099999.0
2005-07-07 15:15:00,195.19,195.193,195.092,195.15,34400000.0
2005-07-07 15:16:00,195.205,195.205,195.112,195.173,40400000.0
2005-07-07 15:17:00,195.193,195.196,195.153,195.184,31300000.0
2005-07-07 15:18:00,195.193,195.22,195.185,195.212,61399999.0
2005-07-07 15:19:00,195.202,195.217,195.155,195.163,63600001.0
2005-07-07 15:20:00,195.179,195.202,195.142,195.19,50900000.0
2005-07-07 15:21:00,195.128,195.181,195.104,195.164,43200000.0
2005-07-07 15:22:00,195.174,195.179,195.075,195.123,46500000.0
2005-07-07 15:23:00,195.078,195.174,195.078,195.174,21800000.0
2005-07-07 15:24:00,195.145,195.166,195.112,195.149,59900000.0
2005-07-07 15:25:00,195.192,195.204,195.126,195.141,29700000.0
2005-07-07 15:26:00,195.149,195.186,195.133,195.172,80900001.0
2005-07-07 15:27:00,195.148,195.165,195.128,195.148,41400000.0
2005-07-07 15:28:00,195.152,195.187,195.133,195.187,50299999.0
2005-07-07 15:29:00,195.138,195.177,195.123,195.14,70500000.0
2005-07-07 15:30:00,195.145,195.151,195.103,195.148,68599999.0
2005-07-07 15:31:00,195.186,195.204,195.141,195.204,66700001.0
2005-07-07 15:32:00,195.221,195.232,195.208,195.232,49700000.0
2005-07-07 15:33:00,195.227,195.227,195.217,195.22,32700000.0
2005-07-07 15:34:00,195.2,195.224,195.2,195.224,47000000.0
2005-07-07 15:35:00,195.258,195.276,195.142,195.206,37700000.0
2005-07-07 15:36:00,195.245,195.308,195.177,195.308,45900000.0
2005-07-07 15:37:00,195.237,195.306,195.202,195.306,55300001.0
2005-07-07 15:38:00,195.31,195.321,195.273,195.308,32500000.0
2005-07-07 15:39:00,195.332,195.354,195.26,195.303,52699999.0
2005-07-07 15:40:00,195.282,195.364,195.262,195.352,47600000.0
2005-07-07 15:41:00,195.358,195.415,195.326,195.402,67700001.0
2005-07-07 15:42:00,195.407,195.407,195.298,195.351,58700000.0
2005-07-07 15:43:00,195.395,195.395,195.286,195.341,63100000.0
2005-07-07 15:44:00,195.36,195.368,195.281,195.282,87000000.0
2005-07-07 15:45:00,195.327,195.354,195.293,195.299,45800000.0
2005-07-07 15:46:00,195.288,195.344,195.283,195.294,39000000.0
2005-07-07 15:47:00,195.328,195.356,195.252,195.291,63400000.0
2005-07-07 15:48:00,195.392,195.392,195.211,195.219,51000000.0
2005-07-07 15:49:00,195.192,195.349,195.166,195.266,63700000.0
2005-07-07 15:50:00,195.25,195.288,195.217,195.266,74500000.0
2005-07-07 15:51:00,195.218,195.286,195.207,195.237,63000000.0
2005-07-07 15:52:00,195.252,195.26,195.221,195.229,47300000.0
2005-07-07 15:53:00,195.242,195.242,195.198,195.216,91299999.0
2005-07-07 15:54:00,195.247,195.247,195.202,195.209,44400000.0
2005-07-07 15:55:00,195.2,195.257,195.2,195.234,28100000.0
2005-07-07 15:56:00,195.215,195.229,195.185,195.229,53800000.0
2005-07-07 15:57:00,195.163,195.23,195.163,195.201,65699999.0
2005-07-07 15:58:00,195.178,195.239,195.16,195.192,66800000.0
2005-07-07 15:59:00,195.152,195.228,195.13,195.212,55500001.0
2005-07-07 16:00:00,195.091,195.2,195.077,195.134,30000000.0
2005-07-07 16:01:00,195.205,195.248,195.131,195.248,54599999.0
2005-07-07 16:02:00,195.175,195.189,195.054,195.067,71800001.0
2005-07-07 16:03:00,195.118,195.163,195.097,195.097,40600000.0
2005-07-07 16:04:00,195.143,195.165,195.075,195.142,36300000.0
2005-07-07 16:05:00,195.085,195.184,195.069,195.184,88799998.0
2005-07-07 16:06:00,195.04,195.123,195.014,195.11,51500000.0
2005-07-07 16:07:00,195.054,195.131,195.054,195.1,35200000.0
2005-07-07 16:08:00,195.098,195.165,195.098,195.131,61000001.0
2005-07-07 16:09:00,195.2,195.247,195.144,195.218,35100000.0
2005-07-07 16:10:00,195.14,195.284,195.124,195.284,21500000.0
2005-07-07 16:11:00,195.238,195.285,195.181,195.284,75800001.0
2005-07-07 16:12:00,195.278,195.294,195.244,195.276,64300000.0
2005-07-07 16:13:00,195.23,195.325,195.168,195.275,40100000.0
2005-07-07 16:14:00,195.265,195.265,195.126,195.151,43700001.0
2005-07-07 16:15:00,195.141,195.21,195.121,195.18,35400000.0
2005-07-07 16:16:00,195.252,195.272,195.132,195.169,48900000.0
2005-07-07 16:17:00,195.136,195.288,195.122,195.288,30300000.0
2005-07-07 16:18:00,195.183,195.217,195.16,195.198,67300000.0
2005-07-07 16:19:00,195.218,195.256,195.201,195.222,60900000.0
2005-07-07 16:20:00,195.185,195.242,195.17,195.221,66100000.0
2005-07-07 16:21:00,195.198,195.255,195.193,195.237,48700000.0
2005-07-07 16:22:00,195.217,195.252,195.19,195.235,69099999.0
2005-07-07 16:23:00,195.222,195.268,195.192,195.257,77600000.0
2005-07-07 16:24:00,195.259,195.263,195.184,195.197,80800001.0
2005-07-07 16:25:00,195.167,195.244,195.14,195.244,40399999.0
2005-07-07 16:26:00,195.178,195.194,195.143,195.143,32900000.0
2005-07-07 16:27:00,195.207,195.218,195.138,195.154,50500000.0
2005-07-07 16:28:00,195.198,195.219,195.14,195.198,24400000.0
2005-07-07 16:29:00,195.157,195.203,195.096,195.131,64100000.0
2005-07-07 16:30:00,195.06,195.22,195.06,195.182,70800001.0
2005-07-07 16:31:00,195.21,195.218,195.138,195.172,59999999.0
2005-07-07 16:32:00,195.171,195.189,195.135,195.138,83999998.0
2005-07-07 16:33:00,195.18,195.18,195.101,195.148,79100001.0
2005-07-07 16:34:00,195.132,195.201,195.129,195.201,21600000.0
2005-07-07 16:35:00,195.18,195.195,195.149,195.156,55400000.0
2005-07-07 16:36:00,195.125,195.188,195.113,195.169,46500000.0
2005-07-07 16:37:00,195.188,195.197,195.088,195.128,56300000.0
2005-07-07 16:38:00,195.07,195.145,195.048,195.105,49900001.0
2005-07-07 16:39:00,195.053,195.131,195.051,195.085,39000000.0
2005-07-07 16:40:00,195.052,195.159,195.036,195.075,62500000.0
2005-07-07 16:41:00,195.085,195.123,194.978,194.978,82299999.0
2005-07-07 16:42:00,194.96,195.097,194.945,195.038,53000001.0
2005-07-07 16:43:00,195.013,195.146,195.007,195.034,39800000.0
2005-07-07 16:44:00,195.016,195.093,195.001,195.091,55900000.0
2005-07-07 16:45:00,195.065,195.133,195.056,195.095,25800000.0
2005-07-07 16:46:00,195.115,195.14,195.038,195.038,96599998.0
2005-07-07 16:47:00,195.047,195.09,195.005,195.09,47800000.0
2005-07-07 16:48:00,195.112,195.121,195.029,195.06,34300000.0
2005-07-07 16:49:00,195.036,195.05,194.952,194.952,59200000.0
2005-07-07 16:50:00,194.947,195.03,194.943,195.004,53800000.0
2005-07-07 16:51:00,195.058,195.077,194.889,194.982,52700000.0
2005-07-07 16:52:00,195.01,195.106,194.999,195.042,34300000.0
2005-07-07 16:53:00,195.008,195.153,195.008,195.117,61500000.0
2005-07-07 16:54:00,195.08,195.161,195.053,195.15,30700000.0
2005-07-07 16:55:00,195.061,195.111,195.029,195.076,63100000.0
2005-07-07 16:56:00,195.033,195.093,194.993,195.075,90300000.0
2005-07-07 16:57:00,195.082,195.082,195.007,195.074,35900000.0
2005-07-07 16:58:00,195.073,195.09,195.027,195.027,33200000.0
2005-07-07 16:59:00,195.013,195.058,194.911,194.911,96500000.0
2005-07-07 17:00:00,194.952,195.049,194.854,195.049,50100000.0
2005-07-07 17:01:00,194.97,195.05,194.91,194.992,53000000.0
2005-07-07 17:02:00,195.045,195.05,195.002,195.048,13900000.0
2005-07-07 17:03:00,195.03,195.049,194.952,195.026,73100000.0
2005-07-07 17:04:00,195.002,195.04,194.956,194.98,61999999.0
2005-07-07 17:05:00,195.02,195.055,194.966,195.011,83200002.0
2005-07-07 17:06:00,195.005,195.005,194.945,194.948,52500000.0
2005-07-07 17:07:00,194.88,195.0,194.88,194.997,27700000.0
2005-07-07 17:08:00,194.935,195.0,194.914,194.98,43700000.0
2005-07-07 17:09:00,194.986,195.008,194.934,194.995,54600001.0
2005-07-07 17:10:00,194.965,195.037,194.955,195.027,57700000.0
2005-07-07 17:11:00,195.047,195.064,195.005,195.045,62399999.0
2005-07-07 17:12:00,195.069,195.095,195.036,195.062,45099999.0
2005-07-07 17:13:00,195.055,195.083,195.023,195.083,44700000.0
2005-07-07 17:14:00,195.047,195.054,194.999,195.046,19800000.0
2005-07-07 17:15:00,195.005,195.027,194.958,194.974,29100000.0
2005-07-07 17:16:00,194.945,195.002,194.92,194.965,84400000.0
2005-07-07 17:17:00,194.923,194.992,194.903,194.967,63500000.0
2005-07-07 17:18:00,194.92,195.037,194.9,194.994,52300000.0
2005-07-07 17:19:00,195.003,195.061,194.958,194.995,63400000.0
2005-07-07 17:20:00,194.965,195.085,194.957,195.077,42000000.0
2005-07-07 17:21:00,195.076,195.078,194.975,195.015,55399999.0
2005-07-07 17:22:00,195.037,195.047,194.849,194.852,34200000.0
2005-07-07 17:23:00,194.908,194.915,194.848,194.867,50600000.0
2005-07-07 17:24:00,194.946,194.957,194.837,194.844,19200000.0
2005-07-07 17:25:00,194.941,194.975,194.878,194.907,33000000.0
2005-07-07 17:26:00,194.972,194.988,194.876,194.895,47500000.0
2005-07-07 17:27:00,194.955,195.012,194.904,194.936,89200001.0
2005-07-07 17:28:00,195.037,195.043,194.897,194.91,57800000.0
2005-07-07 17:29:00,194.925,194.959,194.899,194.932,54900000.0
2005-07-07 17:30:00,194.927,194.942,194.862,194.918,31600000.0
2005-07-07 17:31:00,194.885,194.95,194.837,194.848,61700000.0
2005-07-07 17:32:00,194.94,194.952,194.826,194.88,48400000.0
2005-07-07 17:33:00,194.878,194.911,194.837,194.885,22300000.0
2005-07-07 17:34:00,194.894,194.929,194.884,194.921,82800002.0
2005-07-07 17:35:00,194.893,194.927,194.856,194.879,83700000.0
2005-07-07 17:36:00,194.903,194.925,194.855,194.901,60100000.0
2005-07-07 17:37:00,194.914,194.935,194.859,194.863,37300000.0
2005-07-07 17:38:00,194.83,194.888,194.828,194.879,68600000.0
2005-07-07 17:39:00,194.875,194.912,194.842,194.906,56300000.0
2005-07-07 17:40:00,194.909,194.932,194.854,194.891,62000000.0
2005-07-07 17:41:00,194.893,194.967,194.87,194.967,62700000.0
2005-07-07 17:42:00,194.927,194.992,194.9,194.96,56500000.0
2005-07-07 17:43:00,194.97,195.002,194.918,194.976,55400001.0
2005-07-07 17:44:00,195.015,195.023,194.901,194.943,63700000.0
2005-07-07 17:45:00,195.0,195.002,194.898,194.942,38700000.0
2005-07-07 17:46:00,194.962,195.019,194.927,194.993,63200000.0
2005-07-07 17:47:00,195.042,195.042,194.921,194.966,21600000.0
2005-07-07 17:48:00,195.015,195.029,194.943,194.943,63600001.0
2005-07-07 17:49:00,195.064,195.066,195.019,195.034,33800000.0
2005-07-07 17:50:00,195.043,195.059,195.003,195.003,36700000.0
2005-07-07 17:51:00,194.973,195.051,194.956,195.02,50600000.0
2005-07-07 17:52:00,194.997,195.024,194.97,194.988,69500001.0
2005-07-07 17:53:00,195.008,195.037,194.994,195.019,27000000.0
2005-07-07 17:54:00,195.014,195.023,194.982,195.017,28700000.0
2005-07-07 17:55:00,195.033,195.034,194.958,194.997,110700001.0
2005-07-07 17:56:00,195.024,195.039,194.981,195.011,38700000.0
2005-07-07 17:57:00,194.995,195.101,194.992,195.099,48500000.0
2005-07-07 17:58:00,195.018,195.116,195.004,195.106,96800001.0
2005-07-07 17:59:00,195.07,195.146,195.053,195.137,44200000.0
2005-07-07 18:00:00,195.055,195.177,195.028,195.148,81500002.0
2005-07-07 18:01:00,195.165,195.165,195.031,195.125,506900000.0
2005-07-07 18:02:00,195.123,195.157,195.007,195.155,901600005.0
2005-07-07 18:03:00,195.167,195.167,194.995,195.123,520400000.0
2005-07-07 18:04:00,195.078,195.163,195.069,195.118,483500000.0
2005-07-07 18:05:00,195.139,195.143,195.063,195.123,638300001.0
2005-07-07 18:06:00,195.121,195.155,195.097,195.142,662200003.0
2005-07-07 18:07:00,195.144,195.162,195.069,195.125,627899998.0
2005-07-07 18:08:00,195.123,195.154,195.072,195.151,563099998.0
2005-07-07 18:09:00,195.125,195.159,195.089,195.134,510099999.0
2005-07-07 18:10:00,195.129,195.144,195.063,195.132,534899999.0
2005-07-07 18:11:00,195.102,195.16,195.066,195.105,366000001.0
2005-07-07 18:12:00,195.083,195.146,195.047,195.089,250199999.0
2005-07-07 18:13:00,195.096,195.147,195.06,195.12,413000000.0
2005-07-07 18:14:00,195.1,195.137,195.078,195.12,566699998.0
2005-07-07 18:15:00,195.14,195.151,195.088,195.134,705399999.0
2005-07-07 18:16:00,195.14,195.18,195.102,195.141,834099999.0
2005-07-07 18:17:00,195.144,195.182,195.092,195.165,212299998.0
2005-07-07 18:18:00,195.169,195.196,195.112,195.126,336899999.0
2005-07-07 18:19:00,195.132,195.152,195.086,195.147,422500001.0
2005-07-07 18:20:00,195.16,195.18,195.089,195.127,629700002.0
2005-07-07 18:21:00,195.127,195.172,195.097,195.163,562599998.0
2005-07-07 18:22:00,195.146,195.167,195.105,195.154,476999998.0
2005-07-07 18:23:00,195.149,195.16,195.093,195.122,921200000.0
2005-07-07 18:24:00,195.12,195.18,195.081,195.116,613699997.0
2005-07-07 18:25:00,195.144,195.169,195.087,195.144,420199999.0
2005-07-07 18:26:00,195.144,195.165,195.092,195.132,353200001.0
2005-07-07 18:27:00,195.131,195.167,195.089,195.095,430599997.0
2005-07-07 18:28:00,195.104,195.149,195.056,195.1,352499999.0
2005-07-07 18:29:00,195.103,195.147,195.054,195.098,425600002.0
2005-07-07 18:30:00,195.098,195.147,195.057,195.108,322099998.0
2005-07-07 18:31:00,195.137,195.164,195.086,195.127,374200001.0
2005-07-07 18:32:00,195.12,195.151,195.06,195.105,466099998.0
2005-07-07 18:33:00,195.122,195.172,195.091,195.138,447600000.0
2005-07-07 18:34:00,195.149,195.169,195.069,195.133,537099999.0
2005-07-07 18:35:00,195.137,195.167,195.096,195.144,468300002.0
2005-07-07 18:36:00,195.126,195.156,195.085,195.138,367500002.0
2005-07-07 18:37:00,195.102,195.155,195.081,195.118,184600000.0
2005-07-07 18:38:00,195.095,195.151,195.076,195.102,157499999.0
2005-07-07 18:39:00,195.15,195.162,195.106,195.122,143900000.0
2005-07-07 18:40:00,195.13,195.167,195.109,195.109,315099999.0
2005-07-07 18:41:00,195.14,195.178,195.127,195.149,220500000.0
2005-07-07 18:42:00,195.158,195.171,195.127,195.144,222199999.0
2005-07-07 18:43:00,195.138,195.159,195.1,195.114,170900001.0
2005-07-07 18:44:00,195.128,195.141,195.069,195.117,290499999.0
2005-07-07 18:45:00,195.11,195.157,195.086,195.134,240400000.0
2005-07-07 18:46:00,195.128,195.176,195.101,195.127,180699999.0
2005-07-07 18:47:00,195.152,195.165,195.092,195.092,88600000.0
2005-07-07 18:48:00,195.115,195.167,195.115,195.145,133100000.0
2005-07-07 18:49:00,195.163,195.168,195.105,195.15,221700002.0
2005-07-07 18:50:00,195.132,195.155,195.097,195.097,322099997.0
2005-07-07 18:51:00,195.106,195.147,195.073,195.127,194300000.0
2005-07-07 18:52:00,195.144,195.156,195.101,195.121,271300001.0
2005-07-07 18:53:00,195.131,195.15,195.092,195.14,267800000.0
2005-07-07 18:54:00,195.162,195.165,195.105,195.147,224499999.0
2005-07-07 18:55:00,195.156,195.177,195.108,195.108,269200003.0
2005-07-07 18:56:00,195.167,195.169,195.126,195.126,39600001.0
2005-07-07 18:57:00,195.152,195.175,195.083,195.147,156700000.0
2005-07-07 18:58:00,195.168,195.175,195.114,195.128,402699999.0
2005-07-07 18:59:00,195.125,195.154,195.099,195.137,269200000.0
2005-07-07 19:00:00,195.133,195.158,195.117,195.123,71800000.0
2005-07-07 19:01:00,195.121,195.163,195.076,195.123,73600000.0
2005-07-07 19:02:00,195.119,195.166,195.113,195.15,257399999.0
2005-07-07 19:03:00,195.138,195.166,195.089,195.166,321299999.0
2005-07-07 19:04:00,195.178,195.244,195.13,195.239,166400001.0
2005-07-07 19:05:00,195.228,195.256,195.15,195.238,142900000.0
2005-07-07 19:06:00,195.248,195.259,195.108,195.189,368000001.0
2005-07-07 19:07:00,195.184,195.218,195.143,195.192,323600001.0
2005-07-07 19:08:00,195.167,195.222,195.136,195.175,326499997.0
2005-07-07 19:09:00,195.19,195.201,195.132,195.172,176399999.0
2005-07-07 19:10:00,195.17,195.204,195.112,195.19,100400000.0
2005-07-07 19:11:00,195.16,195.245,195.153,195.245,48400000.0
2005-07-07 19:12:00,195.231,195.258,195.191,195.218,111599999.0
2005-07-07 19:13:00,195.223,195.257,195.152,195.195,140299999.0
2005-07-07 19:14:00,195.197,195.286,195.197,195.281,208400001.0
2005-07-07 19:15:00,195.267,195.371,195.184,195.339,207000000.0
2005-07-07 19:16:00,195.375,195.375,195.206,195.283,56400000.0
2005-07-07 19:17:00,195.292,195.344,195.215,195.304,137499999.0
2005-07-07 19:18:00,195.302,195.348,195.228,195.315,126900000.0
2005-07-07 19:19:00,195.25,195.361,195.23,195.296,187900001.0
2005-07-07 19:20:00,195.353,195.353,195.19,195.245,127400001.0
2005-07-07 19:21:00,195.177,195.3,195.175,195.273,91000000.0
2005-07-07 19:22:00,195.288,195.332,195.21,195.245,114400001.0
2005-07-07 19:23:00,195.251,195.32,195.197,195.237,504899998.0
2005-07-07 19:24:00,195.221,195.328,195.179,195.238,125499999.0
2005-07-07 19:25:00,195.229,195.348,195.186,195.228,201099999.0
2005-07-07 19:26:00,195.222,195.32,195.186,195.215,477200000.0
2005-07-07 19:27:00,195.264,195.293,195.197,195.287,318500000.0
2005-07-07 19:28:00,195.281,195.317,195.208,195.317,207900000.0
2005-07-07 19:29:00,195.293,195.315,195.243,195.243,51600000.0
2005-07-07 19:30:00,195.32,195.365,195.212,195.303,193099999.0
2005-07-07 19:31:00,195.313,195.352,195.226,195.334,158700000.0
2005-07-07 19:32:00,195.352,195.355,195.256,195.306,294299999.0
2005-07-07 19:33:00,195.317,195.329,195.27,195.314,184999999.0
2005-07-07 19:34:00,195.301,195.347,195.28,195.303,247700000.0
2005-07-07 19:35:00,195.275,195.333,195.218,195.241,287499999.0
2005-07-07 19:36:00,195.272,195.279,195.181,195.185,191500000.0
2005-07-07 19:37:00,195.248,195.329,195.219,195.25,88400000.0
2005-07-07 19:38:00,195.321,195.321,195.208,195.218,182299999.0
2005-07-07 19:39:00,195.235,195.305,195.195,195.275,259500000.0
2005-07-07 19:40:00,195.28,195.351,195.248,195.302,326200001.0
2005-07-07 19:41:00,195.35,195.38,195.262,195.262,406199997.0
2005-07-07 19:42:00,195.27,195.362,195.215,195.263,192000001.0
2005-07-07 19:43:00,195.257,195.27,195.228,195.253,60100000.0
2005-07-07 19:44:00,195.255,195.272,195.201,195.232,225300002.0
2005-07-07 19:45:00,195.232,195.276,195.185,195.255,104300000.0
2005-07-07 19:46:00,195.258,195.315,195.227,195.315,123300000.0
2005-07-07 19:47:00,195.303,195.316,195.249,195.297,108400001.0
2005-07-07 19:48:00,195.274,195.382,195.247,195.288,229600000.0
2005-07-07 19:49:00,195.28,195.305,195.225,195.289,194899999.0
2005-07-07 19:50:00,195.281,195.297,195.201,195.251,164000000.0
2005-07-07 19:51:00,195.256,195.287,195.222,195.263,133600001.0
2005-07-07 19:52:00,195.265,195.298,195.223,195.242,111400001.0
2005-07-07 19:53:00,195.28,195.302,195.168,195.211,170000000.0
2005-07-07 19:54:00,195.191,195.291,195.15,195.232,151700001.0
2005-07-07 19:55:00,195.18,195.259,195.161,195.207,106999999.0
2005-07-07 19:56:00,195.176,195.265,195.162,195.23,95600001.0
2005-07-07 19:57:00,195.226,195.255,195.122,195.178,201699999.0
2005-07-07 19:58:00,195.182,195.277,195.132,195.26,244000000.0
2005-07-07 19:59:00,195.152,195.256,195.099,195.125,222000001.0
2005-07-07 20:00:00,195.109,195.199,195.102,195.137,120899999.0
2005-07-07 20:01:00,195.165,195.205,195.072,195.132,121300001.0
2005-07-07 20:02:00,195.147,195.216,195.081,195.207,113600000.0
2005-07-07 20:03:00,195.211,195.223,195.141,195.165,131400000.0
2005-07-07 20:04:00,195.151,195.172,195.096,195.147,124600000.0
2005-07-07 20:05:00,195.155,195.171,195.104,195.146,157700000.0
2005-07-07 20:06:00,195.128,195.182,195.079,195.15,244800002.0
2005-07-07 20:07:00,195.16,195.174,195.071,195.082,145700000.0
2005-07-07 20:08:00,195.09,195.183,195.019,195.121,192299998.0
2005-07-07 20:09:00,195.075,195.146,195.061,195.132,184000001.0
2005-07-07 20:10:00,195.139,195.161,195.074,195.126,165300001.0
2005-07-07 20:11:00,195.174,195.205,195.116,195.136,247399998.0
2005-07-07 20:12:00,195.168,195.2,195.091,195.146,459600001.0
2005-07-07 20:13:00,195.197,195.242,195.14,195.17,232599999.0
2005-07-07 20:14:00,195.145,195.212,195.077,195.089,170200000.0
2005-07-07 20:15:00,195.17,195.195,195.063,195.178,267200000.0
2005-07-07 20:16:00,195.181,195.21,195.116,195.175,195400001.0
2005-07-07 20:17:00,195.18,195.189,195.147,195.189,51200000.0
2005-07-07 20:18:00,195.153,195.205,195.113,195.18,180200002.0
2005-07-07 20:19:00,195.187,195.187,195.112,195.183,149700000.0
2005-07-07 20:20:00,195.188,195.196,195.121,195.176,244499999.0
2005-07-07 20:21:00,195.206,195.208,195.127,195.168,162100001.0
2005-07-07 20:22:00,195.187,195.196,195.141,195.177,220599999.0
2005-07-07 20:23:00,195.177,195.223,195.142,195.183,182599999.0
2005-07-07 20:24:00,195.173,195.225,195.148,195.175,165000000.0
2005-07-07 20:25:00,195.19,195.247,195.172,195.22,245299998.0
2005-07-07 20:26:00,195.187,195.259,195.185,195.25,311200000.0
2005-07-07 20:27:00,195.231,195.258,195.213,195.233,168099999.0
2005-07-07 20:28:00,195.235,195.247,195.165,195.196,341400001.0
2005-07-07 20:29:00,195.187,195.263,195.179,195.223,547500000.0
2005-07-07 20:30:00,195.232,195.245,195.2,195.212,438500001.0
2005-07-07 20:31:00,195.237,195.247,195.221,195.237,447900001.0
2005-07-07 20:32:00,195.244,195.253,195.216,195.228,584899999.0
2005-07-07 20:33:00,195.203,195.266,195.181,195.221,215400001.0
2005-07-07 20:34:00,195.225,195.247,195.173,195.23,120800000.0
2005-07-07 20:35:00,195.203,195.261,195.174,195.261,114199999.0
2005-07-07 20:36:00,195.22,195.278,195.208,195.257,169000000.0
2005-07-07 20:37:00,195.278,195.319,195.226,195.319,102499999.0
2005-07-07 20:38:00,195.316,195.333,195.23,195.289,233700001.0
2005-07-07 20:39:00,195.287,195.342,195.255,195.332,201100001.0
2005-07-07 20:40:00,195.3,195.33,195.223,195.292,478800000.0
2005-07-07 20:41:00,195.303,195.331,195.276,195.312,235300000.0
2005-07-07 20:42:00,195.305,195.324,195.226,195.282,268699998.0
2005-07-07 20:43:00,195.297,195.321,195.236,195.298,313799999.0
2005-07-07 20:44:00,195.32,195.32,195.28,195.304,294999999.0
2005-07-07 20:45:00,195.317,195.321,195.24,195.31,275399999.0
2005-07-07 20:46:00,195.325,195.347,195.209,195.242,266000000.0
2005-07-07 20:47:00,195.323,195.323,195.211,195.216,229700000.0
2005-07-07 20:48:00,195.231,195.293,195.195,195.293,292400000.0
2005-07-07 20:49:00,195.223,195.298,195.215,195.26,154299999.0
2005-07-07 20:50:00,195.26,195.294,195.212,195.252,383600001.0
2005-07-07 20:51:00,195.247,195.308,195.213,195.303,174600001.0
2005-07-07 20:52:00,195.261,195.277,195.206,195.274,114900000.0
2005-07-07 20:53:00,195.21,195.311,195.21,195.299,246200000.0
2005-07-07 20:54:00,195.294,195.311,195.228,195.273,133700000.0
2005-07-07 20:55:00,195.27,195.292,195.236,195.238,345799999.0
2005-07-07 20:56:00,195.26,195.291,195.253,195.265,173700000.0
2005-07-07 20:57:00,195.28,195.285,195.23,195.235,415899999.0
2005-07-07 20:58:00,195.267,195.282,195.213,195.258,363299997.0
2005-07-07 20:59:00,195.257,195.29,195.227,195.245,545500000.0
2005-07-07 21:00:00,195.269,195.292,195.222,195.228,454500001.0
2005-07-07 21:01:00,195.27,195.281,195.213,195.234,343799999.0
2005-07-07 21:02:00,195.227,195.275,195.196,195.254,262400000.0
2005-07-07 21:03:00,195.26,195.28,195.199,195.235,224299999.0
2005-07-07 21:04:00,195.256,195.274,195.209,195.239,126200000.0
2005-07-07 21:05:00,195.236,195.297,195.236,195.249,140700001.0
2005-07-07 21:06:00,195.241,195.303,195.227,195.269,162300002.0
2005-07-07 21:07:00,195.275,195.361,195.27,195.357,212800001.0
2005-07-07 21:08:00,195.343,195.389,195.299,195.377,138300000.0
2005-07-07 21:09:00,195.378,195.39,195.278,195.336,78600000.0
2005-07-07 21:10:00,195.351,195.367,195.27,195.27,107800000.0
2005-07-07 21:11:00,195.266,195.359,195.258,195.359,97700001.0
2005-07-07 21:12:00,195.364,195.376,195.29,195.29,89300001.0
2005-07-07 21:13:00,195.296,195.362,195.296,195.319,134100000.0
2005-07-07 21:14:00,195.314,195.384,195.314,195.351,293100001.0
2005-07-07 21:15:00,195.355,195.387,195.31,195.353,282600001.0
2005-07-07 21:16:00,195.354,195.368,195.324,195.349,95300001.0
2005-07-07 21:17:00,195.362,195.384,195.334,195.363,223000001.0
2005-07-07 21:18:00,195.353,195.384,195.334,195.347,159800000.0
2005-07-07 21:19:00,195.342,195.369,195.29,195.342,264900001.0
2005-07-07 21:20:00,195.322,195.363,195.303,195.345,349100000.0
2005-07-07 21:21:00,195.315,195.322,195.265,195.322,219300000.0
2005-07-07 21:22:00,195.318,195.331,195.295,195.298,148800000.0
2005-07-07 21:23:00,195.282,195.326,195.268,195.318,94200000.0
2005-07-07 21:24:00,195.32,195.334,195.299,195.299,242800000.0
2005-07-07 21:25:00,195.312,195.333,195.283,195.32,272200000.0
2005-07-07 21:26:00,195.32,195.339,195.311,195.311,80900000.0
2005-07-07 21:27:00,195.332,195.336,195.307,195.336,189699999.0
2005-07-07 21:28:00,195.342,195.342,195.316,195.319,78400000.0
2005-07-07 21:29:00,195.316,195.333,195.294,195.309,89900000.0
2005-07-07 21:30:00,195.298,195.344,195.287,195.319,67900000.0
2005-07-07 21:31:00,195.309,195.332,195.277,195.332,72500000.0
2005-07-07 21:32:00,195.323,195.336,195.29,195.298,95600001.0
2005-07-07 21:33:00,195.3,195.339,195.294,195.303,164200000.0
2005-07-07 21:34:00,195.312,195.334,195.298,195.321,86200000.0
2005-07-07 21:35:00,195.319,195.324,195.307,195.317,37800000.0
2005-07-07 21:36:00,195.338,195.346,195.337,195.343,87300001.0
2005-07-07 21:37:00,195.323,195.339,195.301,195.322,128100000.0
2005-07-07 21:38:00,195.32,195.336,195.311,195.311,38500000.0
2005-07-07 21:39:00,195.319,195.319,195.287,195.297,32300001.0
2005-07-07 21:40:00,195.283,195.299,195.216,195.235,53400000.0
2005-07-07 21:41:00,195.244,195.263,195.197,195.213,73300001.0
2005-07-07 21:42:00,195.229,195.267,195.229,195.248,149100000.0
2005-07-07 21:43:00,195.238,195.3,195.222,195.255,35100000.0
2005-07-07 21:44:00,195.272,195.306,195.205,195.205,208400000.0
2005-07-07 21:45:00,195.198,195.234,195.195,195.214,63900000.0
2005-07-07 21:46:00,195.21,195.246,195.189,195.203,87400000.0
2005-07-07 21:47:00,195.192,195.267,195.154,195.217,60200000.0
2005-07-07 21:48:00,195.224,195.242,195.19,195.234,118500000.0
2005-07-07 21:49:00,195.234,195.254,195.224,195.233,63900000.0
2005-07-07 21:50:00,195.259,195.262,195.218,195.238,22800000.0
2005-07-07 21:51:00,195.313,195.315,195.227,195.265,124399998.0
2005-07-07 21:52:00,195.271,195.287,195.236,195.258,78300000.0
2005-07-07 21:53:00,195.297,195.306,195.274,195.303,33200000.0
2005-07-07 21:54:00,195.315,195.333,195.27,195.305,109200002.0
2005-07-07 21:55:00,195.31,195.35,195.28,195.35,61400000.0
2005-07-07 21:56:00,195.335,195.352,195.307,195.319,46600000.0
2005-07-07 21:57:00,195.324,195.341,195.295,195.329,53300000.0
2005-07-07 21:58:00,195.354,195.362,195.314,195.351,48500000.0
2005-07-07 21:59:00,195.366,195.381,195.32,195.326,188100000.0
2005-07-07 22:00:00,195.313,195.382,195.307,195.333,270200000.0
2005-07-07 22:01:00,195.356,195.371,195.295,195.343,146100000.0
2005-07-07 22:02:00,195.319,195.367,195.291,195.341,320900000.0
2005-07-07 22:03:00,195.327,195.38,195.327,195.372,80600000.0
2005-07-07 22:04:00,195.367,195.369,195.307,195.348,107600000.0
2005-07-07 22:05:00,195.333,195.358,195.318,195.35,80800000.0
2005-07-07 22:06:00,195.332,195.335,195.293,195.316,51000000.0
2005-07-07 22:07:00,195.348,195.386,195.322,195.386,69500001.0
2005-07-07 22:08:00,195.394,195.404,195.366,195.398,50400000.0
2005-07-07 22:09:00,195.375,195.417,195.365,195.402,24200000.0
2005-07-07 22:10:00,195.404,195.414,195.354,195.385,67000000.0
2005-07-07 22:11:00,195.364,195.412,195.315,195.383,51900000.0
2005-07-07 22:12:00,195.359,195.406,195.334,195.394,96600002.0
2005-07-07 22:13:00,195.422,195.426,195.335,195.382,41900000.0
2005-07-07 22:14:00,195.387,195.423,195.375,195.414,54900000.0
2005-07-07 22:15:00,195.411,195.444,195.366,195.366,134800000.0
2005-07-07 22:16:00,195.427,195.474,195.41,195.432,201600001.0
2005-07-07 22:17:00,195.412,195.446,195.397,195.442,59499999.0
2005-07-07 22:18:00,195.392,195.439,195.392,195.423,114399999.0
2005-07-07 22:19:00,195.384,195.45,195.384,195.424,102700001.0
2005-07-07 22:20:00,195.401,195.444,195.384,195.444,48500000.0
2005-07-07 22:21:00,195.408,195.461,195.408,195.434,54899999.0
2005-07-07 22:22:00,195.423,195.454,195.421,195.439,74000001.0
2005-07-07 22:23:00,195.439,195.446,195.395,195.422,125500002.0
2005-07-07 22:24:00,195.424,195.453,195.4,195.453,109699999.0
2005-07-07 22:25:00,195.445,195.456,195.419,195.444,59500000.0
2005-07-07 22:26:00,195.43,195.444,195.37,195.37,23700000.0
2005-07-07 22:27:00,195.409,195.461,195.399,195.399,202399999.0
2005-07-07 22:28:00,195.398,195.447,195.379,195.43,49500000.0
2005-07-07 22:29:00,195.413,195.452,195.403,195.415,204499999.0
2005-07-07 22:30:00,195.399,195.419,195.399,195.416,23900000.0
2005-07-07 22:31:00,195.429,195.44,195.383,195.411,96100000.0
2005-07-07 22:32:00,195.407,195.437,195.363,195.375,95100000.0
2005-07-07 22:33:00,195.423,195.466,195.402,195.434,217700001.0
2005-07-07 22:34:00,195.451,195.464,195.406,195.413,310900001.0
2005-07-07 22:35:00,195.443,195.461,195.434,195.461,69700001.0
2005-07-07 22:36:00,195.425,195.455,195.394,195.455,104700002.0
2005-07-07 22:37:00,195.459,195.477,195.443,195.464,74600000.0
2005-07-07 22:38:00,195.449,195.462,195.409,195.409,82000001.0
2005-07-07 22:39:00,195.429,195.437,195.358,195.358,41900000.0
2005-07-07 22:40:00,195.385,195.436,195.31,195.31,99300000.0
2005-07-07 22:41:00,195.36,195.392,195.348,195.358,48100000.0
2005-07-07 22:42:00,195.387,195.387,195.334,195.355,30100000.0
2005-07-07 22:43:00,195.396,195.407,195.352,195.38,71399999.0
2005-07-07 22:44:00,195.396,195.462,195.38,195.38,143000000.0
2005-07-07 22:45:00,195.39,195.425,195.355,195.406,98500000.0
2005-07-07 22:46:00,195.411,195.429,195.372,195.389,52200000.0
2005-07-07 22:47:00,195.397,195.438,195.391,195.411,94800000.0
2005-07-07 22:48:00,195.415,195.415,195.357,195.388,93599999.0
2005-07-07 22:49:00,195.351,195.429,195.35,195.4,35300000.0
2005-07-07 22:50:00,195.427,195.441,195.399,195.437,72400000.0
2005-07-07 22:51:00,195.434,195.451,195.396,195.448,94700001.0
2005-07-07 22:52:00,195.418,195.439,195.418,195.42,29100000.0
2005-07-07 22:53:00,195.433,195.461,195.389,195.412,107600000.0
2005-07-07 22:54:00,195.434,195.439,195.401,195.405,51200000.0
2005-07-07 22:55:00,195.436,195.469,195.407,195.441,90100001.0
2005-07-07 22:56:00,195.441,195.483,195.429,195.447,87900001.0
2005-07-07 22:57:00,195.449,195.467,195.423,195.457,97500000.0
2005-07-07 22:58:00,195.479,195.479,195.427,195.442,45400000.0
2005-07-07 22:59:00,195.444,195.495,195.436,195.471,88400000.0
2005-07-07 23:00:00,195.426,195.469,195.414,195.45,63700001.0
2005-07-07 23:01:00,195.421,195.465,195.41,195.465,54800000.0
2005-07-07 23:02:00,195.439,195.469,195.413,195.443,43500000.0
2005-07-07 23:03:00,195.428,195.448,195.383,195.447,42100000.0
2005-07-07 23:04:00,195.46,195.46,195.386,195.409,44200001.0
2005-07-07 23:05:00,195.391,195.427,195.313,195.321,23900000.0
2005-07-07 23:06:00,195.337,195.337,195.248,195.266,83499999.0
2005-07-07 23:07:00,195.267,195.274,195.209,195.23,33000000.0
2005-07-07 23:08:00,195.233,195.33,195.233,195.33,40300000.0
2005-07-07 23:09:00,195.299,195.355,195.289,195.354,51299999.0
2005-07-07 23:10:00,195.343,195.343,195.295,195.303,45400000.0
2005-07-07 23:11:00,195.324,195.37,195.318,195.354,77399999.0
2005-07-07 23:12:00,195.35,195.396,195.328,195.349,37500000.0
2005-07-07 23:13:00,195.369,195.379,195.346,195.368,28600000.0
2005-07-07 23:14:00,195.363,195.365,195.313,195.34,65499999.0
2005-07-07 23:15:00,195.323,195.366,195.297,195.347,45100000.0
2005-07-07 23:16:00,195.33,195.356,195.297,195.327,93900000.0
2005-07-07 23:17:00,195.337,195.337,195.283,195.297,42800000.0
2005-07-07 23:18:00,195.332,195.332,195.287,195.296,32400000.0
2005-07-07 23:19:00,195.272,195.272,195.199,195.199,41000000.0
2005-07-07 23:20:00,195.23,195.25,195.151,195.19,38800000.0
2005-07-07 23:21:00,195.218,195.218,195.119,195.201,85500000.0
2005-07-07 23:22:00,195.227,195.299,195.227,195.257,54700000.0
2005-07-07 23:23:00,195.239,195.249,195.211,195.236,48900000.0
2005-07-07 23:24:00,195.285,195.285,195.202,195.202,59500000.0
2005-07-07 23:25:00,195.233,195.265,195.209,195.233,87800001.0
2005-07-07 23:26:00,195.238,195.245,195.221,195.245,25600000.0
2005-07-07 23:27:00,195.244,195.263,195.21,195.247,36400000.0
2005-07-07 23:28:00,195.185,195.232,195.185,195.193,65900000.0
2005-07-07 23:29:00,195.196,195.236,195.182,195.21,92500000.0
2005-07-07 23:30:00,195.241,195.241,195.176,195.176,21800000.0
2005-07-07 23:31:00,195.204,195.213,195.162,195.18,82599999.0
2005-07-07 23:32:00,195.196,195.218,195.177,195.197,38100000.0
2005-07-07 23:33:00,195.181,195.203,195.181,195.182,71900000.0
2005-07-07 23:34:00,195.207,195.215,195.178,195.198,28200000.0
2005-07-07 23:35:00,195.207,195.207,195.153,195.198,54600000.0
2005-07-07 23:36:00,195.219,195.228,195.178,195.194,46499999.0
2005-07-07 23:37:00,195.203,195.207,195.192,195.195,30000000.0
2005-07-07 23:38:00,195.205,195.205,195.157,195.161,37400000.0
2005-07-07 23:39:00,195.183,195.213,195.177,195.209,25400000.0
2005-07-07 23:40:00,195.199,195.211,195.166,195.211,55500000.0
2005-07-07 23:41:00,195.203,195.24,195.203,195.233,85700001.0
2005-07-07 23:42:00,195.244,195.262,195.225,195.235,61000000.0
2005-07-07 23:43:00,195.222,195.241,195.216,195.241,57700001.0
2005-07-07 23:44:00,195.235,195.255,195.213,195.227,53300000.0
2005-07-07 23:45:00,195.197,195.254,195.197,195.243,43800000.0
2005-07-07 23:46:00,195.252,195.259,195.187,195.187,53800000.0
2005-07-07 23:47:00,195.173,195.242,195.168,195.242,43300000.0
2005-07-07 23:48:00,195.249,195.249,195.227,195.248,22500000.0
2005-07-07 23:49:00,195.278,195.293,195.234,195.279,50800000.0
2005-07-07 23:50:00,195.278,195.303,195.274,195.297,98900002.0
2005-07-07 23:51:00,195.312,195.312,195.255,195.3,36600000.0
2005-07-07 23:52:00,195.309,195.323,195.279,195.279,52200000.0
2005-07-07 23:53:00,195.293,195.301,195.265,195.275,71800001.0
2005-07-07 23:54:00,195.311,195.311,195.264,195.264,52899999.0
2005-07-07 23:55:00,195.286,195.292,195.241,195.253,63100001.0
2005-07-07 23:56:00,195.253,195.274,195.195,195.274,74100001.0
2005-07-07 23:57:00,195.233,195.282,195.231,195.282,61700000.0
2005-07-07 23:58:00,195.29,195.29,195.226,195.242,92300000.0
2005-07-07 23:59:00,195.256,195.27,195.238,195.246,75199999.0
2005-07-08 00:00:00,195.256,195.277,195.234,195.27,52000000.0
2005-07-08 00:01:00,195.244,195.265,195.23,195.238,51100000.0
2005-07-08 00:02:00,195.209,195.269,195.161,195.269,25500000.0
2005-07-08 00:03:00,195.242,195.252,195.139,195.21,53300000.0
2005-07-08 00:04:00,195.23,195.243,195.164,195.173,29000000.0
2005-07-08 00:05:00,195.194,195.217,195.182,195.205,47500000.0
2005-07-08 00:06:00,195.186,195.186,195.152,195.167,66700001.0
2005-07-08 00:07:00,195.18,195.187,195.074,195.12,34000000.0
2005-07-08 00:08:00,195.078,195.088,195.036,195.069,92800000.0
2005-07-08 00:09:00,195.058,195.152,195.052,195.131,40199999.0
2005-07-08 00:10:00,195.145,195.177,195.096,195.105,32300000.0
2005-07-08 00:11:00,195.097,195.136,195.09,195.127,33100000.0
2005-07-08 00:12:00,195.088,195.176,195.077,195.12,60100001.0
2005-07-08 00:13:00,195.114,195.201,195.087,195.201,54599999.0
2005-07-08 00:14:00,195.233,195.233,195.114,195.17,95000001.0
2005-07-08 00:15:00,195.099,195.131,195.099,195.126,30700000.0
2005-07-08 00:16:00,195.088,195.147,195.088,195.102,66100000.0
2005-07-08 00:17:00,195.114,195.148,195.114,195.148,28100000.0
2005-07-08 00:18:00,195.14,195.179,195.13,195.178,74399999.0
2005-07-08 00:19:00,195.178,195.178,195.097,195.128,33700000.0
2005-07-08 00:20:00,195.139,195.157,195.131,195.15,90700000.0
2005-07-08 00:21:00,195.122,195.154,195.085,195.154,58900000.0
2005-07-08 00:22:00,195.156,195.159,195.138,195.143,46200000.0
2005-07-08 00:23:00,195.161,195.172,195.117,195.168,94800000.0
2005-07-08 00:24:00,195.154,195.169,195.118,195.126,85200001.0
2005-07-08 00:25:00,195.138,195.178,195.114,195.168,41400000.0
2005-07-08 00:26:00,195.162,195.165,195.091,195.091,60500001.0
2005-07-08 00:27:00,195.113,195.142,195.107,195.122,37100000.0
2005-07-08 00:28:00,195.108,195.15,195.101,195.15,81300000.0
2005-07-08 00:29:00,195.125,195.161,195.11,195.147,62500001.0
2005-07-08 00:30:00,195.117,195.144,195.11,195.133,41800000.0
2005-07-08 00:31:00,195.163,195.163,195.088,195.124,36400000.0
2005-07-08 00:32:00,195.141,195.141,195.07,195.09,22300000.0
2005-07-08 00:33:00,195.115,195.131,195.105,195.122,37100000.0
2005-07-08 00:34:00,195.133,195.133,195.098,195.117,40900000.0
2005-07-08 00:35:00,195.127,195.131,195.058,195.126,69100000.0
2005-07-08 00:36:00,195.118,195.137,195.1,195.118,47000000.0
2005-07-08 00:37:00,195.12,195.12,195.104,195.11,25000000.0
2005-07-08 00:38:00,195.126,195.137,195.102,195.112,17800000.0
2005-07-08 00:39:00,195.109,195.125,195.105,195.117,30800000.0
2005-07-08 00:40:00,195.11,195.13,195.093,195.101,38900000.0
2005-07-08 00:41:00,195.107,195.119,195.093,195.118,53300000.0
2005-07-08 00:42:00,195.093,195.144,195.074,195.127,52000000.0
2005-07-08 00:43:00,195.132,195.132,195.079,195.1,24800000.0
2005-07-08 00:44:00,195.104,195.145,195.092,195.145,47000000.0
2005-07-08 00:45:00,195.139,195.142,195.107,195.107,26200000.0
2005-07-08 00:46:00,195.087,195.13,195.087,195.13,35100000.0
2005-07-08 00:47:00,195.159,195.159,195.108,195.113,28900000.0
2005-07-08 00:48:00,195.106,195.137,195.106,195.137,32700000.0
2005-07-08 00:49:00,195.148,195.154,195.124,195.13,53500000.0
2005-07-08 00:50:00,195.157,195.157,195.11,195.128,25500000.0
2005-07-08 00:51:00,195.132,195.139,195.083,195.129,65200000.0
2005-07-08 00:52:00,195.132,195.146,195.11,195.13,76800000.0
2005-07-08 00:53:00,195.147,195.153,195.093,195.121,47700000.0
2005-07-08 00:54:00,195.103,195.137,195.093,195.119,46200000.0
2005-07-08 00:55:00,195.119,195.144,195.119,195.144,52900000.0
2005-07-08 00:56:00,195.134,195.134,195.123,195.13,37700000.0
2005-07-08 00:57:00,195.101,195.143,195.088,195.143,72899999.0
2005-07-08 00:58:00,195.12,195.136,195.093,195.118,62300000.0
2005-07-08 00:59:00,195.129,195.149,195.112,195.142,40900000.0
2005-07-08 01:00:00,195.157,195.157,195.109,195.121,25200000.0
2005-07-08 01:01:00,195.103,195.112,195.086,195.112,65300000.0
2005-07-08 01:02:00,195.091,195.132,195.09,195.132,52900000.0
2005-07-08 01:03:00,195.142,195.165,195.12,195.12,51500000.0
2005-07-08 01:04:00,195.092,195.137,195.072,195.114,37900000.0
2005-07-08 01:05:00,195.103,195.152,195.096,195.145,70600000.0
2005-07-08 01:06:00,195.174,195.18,195.119,195.121,44700000.0
2005-07-08 01:07:00,195.195,195.208,195.134,195.174,57199999.0
2005-07-08 01:08:00,195.119,195.179,195.119,195.162,47400000.0
2005-07-08 01:09:00,195.151,195.176,195.136,195.145,48100000.0
2005-07-08 01:10:00,195.165,195.184,195.14,195.142,55000000.0
2005-07-08 01:11:00,195.174,195.184,195.114,195.163,74700000.0
2005-07-08 01:12:00,195.16,195.175,195.131,195.131,61000000.0
2005-07-08 01:13:00,195.167,195.179,195.147,195.174,56400000.0
2005-07-08 01:14:00,195.165,195.179,195.141,195.167,92100001.0
2005-07-08 01:15:00,195.119,195.188,195.119,195.173,50300000.0
2005-07-08 01:16:00,195.161,195.182,195.153,195.18,59400000.0
2005-07-08 01:17:00,195.157,195.178,195.122,195.144,42000000.0
2005-07-08 01:18:00,195.162,195.168,195.106,195.123,41200000.0
2005-07-08 01:19:00,195.12,195.149,195.099,195.118,50200000.0
2005-07-08 01:20:00,195.103,195.15,195.092,195.106,74000000.0
2005-07-08 01:21:00,195.124,195.147,195.099,195.132,68600000.0
2005-07-08 01:22:00,195.179,195.179,195.091,195.105,40600000.0
2005-07-08 01:23:00,195.111,195.13,195.038,195.051,33900000.0
2005-07-08 01:24:00,195.085,195.113,195.057,195.08,60200000.0
2005-07-08 01:25:00,195.038,195.107,195.026,195.06,41600000.0
2005-07-08 01:26:00,195.082,195.12,195.01,195.049,41100000.0
2005-07-08 01:27:00,195.041,195.133,195.013,195.013,26000000.0
2005-07-08 01:28:00,195.076,195.099,195.032,195.084,34500000.0
2005-07-08 01:29:00,195.06,195.081,195.019,195.03,52800000.0
2005-07-08 01:30:00,195.063,195.131,195.052,195.129,29500000.0
2005-07-08 01:31:00,195.104,195.14,195.097,195.101,29500000.0
2005-07-08 01:32:00,195.124,195.145,195.099,195.112,59600000.0
2005-07-08 01:33:00,195.148,195.166,195.125,195.132,54400000.0
2005-07-08 01:34:00,195.11,195.225,195.09,195.225,49799999.0
2005-07-08 01:35:00,195.18,195.236,195.144,195.236,42800000.0
2005-07-08 01:36:00,195.187,195.297,195.187,195.283,63000000.0
2005-07-08 01:37:00,195.193,195.271,195.178,195.267,53800000.0
2005-07-08 01:38:00,195.253,195.26,195.148,195.165,38600000.0
2005-07-08 01:39:00,195.226,195.274,195.202,195.257,42700000.0
2005-07-08 01:40:00,195.308,195.351,195.261,195.351,63900000.0
2005-07-08 01:41:00,195.387,195.395,195.274,195.329,19000000.0
2005-07-08 01:42:00,195.37,195.373,195.272,195.338,91400000.0
2005-07-08 01:43:00,195.323,195.468,195.296,195.46,46500000.0
2005-07-08 01:44:00,195.463,195.468,195.291,195.404,77500001.0
2005-07-08 01:45:00,195.475,195.475,195.313,195.381,68500000.0
2005-07-08 01:46:00,195.437,195.454,195.281,195.325,41700000.0
2005-07-08 01:47:00,195.387,195.434,195.36,195.432,49800000.0
2005-07-08 01:48:00,195.417,195.424,195.367,195.407,50499999.0
2005-07-08 01:49:00,195.364,195.422,195.328,195.411,43900000.0
2005-07-08 01:50:00,195.395,195.463,195.37,195.424,73799999.0
2005-07-08 01:51:00,195.438,195.478,195.412,195.474,46599999.0
2005-07-08 01:52:00,195.425,195.425,195.383,195.413,34400000.0
2005-07-08 01:53:00,195.38,195.419,195.38,195.416,33100000.0
2005-07-08 01:54:00,195.398,195.429,195.369,195.375,62500000.0
2005-07-08 01:55:00,195.382,195.433,195.382,195.404,38100000.0
2005-07-08 01:56:00,195.415,195.422,195.388,195.394,19400000.0
2005-07-08 01:57:00,195.367,195.409,195.352,195.397,51000000.0
2005-07-08 01:58:00,195.378,195.414,195.362,195.4,43100000.0
2005-07-08 01:59:00,195.391,195.412,195.378,195.388,29600000.0
2005-07-08 02:00:00,195.361,195.436,195.349,195.424,69000000.0
2005-07-08 02:01:00,195.417,195.421,195.359,195.383,56500000.0
2005-07-08 02:02:00,195.415,195.426,195.383,195.418,34200000.0
2005-07-08 02:03:00,195.409,195.425,195.391,195.425,65900000.0
2005-07-08 02:04:00,195.41,195.474,195.382,195.457,84899998.0
2005-07-08 02:05:00,195.455,195.485,195.433,195.485,31199999.0
2005-07-08 02:06:00,195.433,195.471,195.423,195.454,41000000.0
2005-07-08 02:07:00,195.482,195.489,195.426,195.426,73700002.0
2005-07-08 02:08:00,195.403,195.46,195.381,195.429,53600000.0
2005-07-08 02:09:00,195.418,195.488,195.396,195.457,80099999.0
2005-07-08 02:10:00,195.452,195.539,195.452,195.518,62899999.0
2005-07-08 02:11:00,195.52,195.529,195.482,195.492,87900001.0
2005-07-08 02:12:00,195.508,195.55,195.484,195.521,45500000.0
2005-07-08 02:13:00,195.517,195.523,195.438,195.493,48000001.0
2005-07-08 02:14:00,195.537,195.537,195.455,195.514,35900000.0
2005-07-08 02:15:00,195.537,195.537,195.471,195.519,39400000.0
2005-07-08 02:16:00,195.513,195.537,195.481,195.508,54700001.0
2005-07-08 02:17:00,195.537,195.552,195.506,195.525,62900000.0
2005-07-08 02:18:00,195.524,195.552,195.49,195.506,26600000.0
2005-07-08 02:19:00,195.515,195.542,195.462,195.492,33100000.0
2005-07-08 02:20:00,195.489,195.516,195.488,195.516,45100000.0
2005-07-08 02:21:00,195.525,195.536,195.469,195.536,37800000.0
2005-07-08 02:22:00,195.55,195.55,195.482,195.486,41800000.0
2005-07-08 02:23:00,195.499,195.521,195.46,195.467,31500000.0
2005-07-08 02:24:00,195.51,195.531,195.472,195.497,51400001.0
2005-07-08 02:25:00,195.496,195.528,195.465,195.521,22100000.0
2005-07-08 02:26:00,195.521,195.521,195.476,195.498,61899999.0
2005-07-08 02:27:00,195.465,195.516,195.454,195.503,56499999.0
2005-07-08 02:28:00,195.492,195.512,195.45,195.512,70100000.0
2005-07-08 02:29:00,195.5,195.537,195.491,195.513,33800000.0
2005-07-08 02:30:00,195.527,195.545,195.477,195.503,45400000.0
2005-07-08 02:31:00,195.522,195.545,195.498,195.517,49700000.0
2005-07-08 02:32:00,195.507,195.542,195.493,195.535,71300000.0
2005-07-08 02:33:00,195.515,195.595,195.512,195.595,43800000.0
2005-07-08 02:34:00,195.617,195.639,195.557,195.591,64900000.0
2005-07-08 02:35:00,195.614,195.629,195.555,195.607,71800000.0
2005-07-08 02:36:00,195.575,195.616,195.524,195.607,61200000.0
2005-07-08 02:37:00,195.587,195.595,195.546,195.594,58900000.0
2005-07-08 02:38:00,195.576,195.607,195.56,195.584,62200000.0
2005-07-08 02:39:00,195.594,195.596,195.536,195.585,60300000.0
2005-07-08 02:40:00,195.577,195.601,195.542,195.601,36700000.0
2005-07-08 02:41:00,195.648,195.648,195.516,195.524,35100000.0
2005-07-08 02:42:00,195.507,195.58,195.493,195.519,51300000.0
2005-07-08 02:43:00,195.523,195.558,195.505,195.549,58600001.0
2005-07-08 02:44:00,195.562,195.571,195.519,195.547,35800000.0
2005-07-08 02:45:00,195.527,195.582,195.487,195.55,55300000.0
2005-07-08 02:46:00,195.493,195.6,195.493,195.582,44500000.0
2005-07-08 02:47:00,195.558,195.597,195.548,195.591,27000000.0
2005-07-08 02:48:00,195.535,195.582,195.505,195.505,79099999.0
2005-07-08 02:49:00,195.545,195.589,195.524,195.589,47700001.0
2005-07-08 02:50:00,195.587,195.599,195.548,195.589,56200000.0
2005-07-08 02:51:00,195.583,195.611,195.541,195.593,33200000.0
2005-07-08 02:52:00,195.539,195.584,195.522,195.555,76600002.0
2005-07-08 02:53:00,195.547,195.579,195.469,195.511,40600000.0
2005-07-08 02:54:00,195.5,195.586,195.5,195.586,40700000.0
2005-07-08 02:55:00,195.512,195.56,195.504,195.56,39100000.0
2005-07-08 02:56:00,195.546,195.573,195.514,195.548,88900001.0
2005-07-08 02:57:00,195.53,195.627,195.529,195.623,48400000.0
2005-07-08 02:58:00,195.611,195.643,195.592,195.643,43000000.0
2005-07-08 02:59:00,195.588,195.619,195.539,195.619,70400000.0
2005-07-08 03:00:00,195.609,195.625,195.539,195.625,76300000.0
2005-07-08 03:01:00,195.597,195.636,195.575,195.587,98700002.0
2005-07-08 03:02:00,195.562,195.614,195.561,195.614,74700000.0
2005-07-08 03:03:00,195.622,195.661,195.598,195.653,86100001.0
2005-07-08 03:04:00,195.576,195.67,195.576,195.64,98500000.0
2005-07-08 03:05:00,195.608,195.649,195.59,195.595,49900001.0
2005-07-08 03:06:00,195.627,195.65,195.584,195.618,49600000.0
2005-07-08 03:07:00,195.625,195.65,195.571,195.65,81599999.0
2005-07-08 03:08:00,195.62,195.652,195.593,195.609,26200000.0
2005-07-08 03:09:00,195.605,195.666,195.588,195.592,65400000.0
2005-07-08 03:10:00,195.578,195.644,195.571,195.62,57600000.0
2005-07-08 03:11:00,195.616,195.661,195.596,195.607,39600000.0
2005-07-08 03:12:00,195.65,195.652,195.616,195.618,71499999.0
2005-07-08 03:13:00,195.664,195.664,195.581,195.598,52399999.0
2005-07-08 03:14:00,195.618,195.637,195.601,195.601,36700000.0
2005-07-08 03:15:00,195.634,195.651,195.555,195.572,42300000.0
2005-07-08 03:16:00,195.563,195.63,195.563,195.607,98600000.0
2005-07-08 03:17:00,195.575,195.624,195.552,195.624,47200000.0
2005-07-08 03:18:00,195.66,195.66,195.552,195.568,69500000.0
2005-07-08 03:19:00,195.636,195.636,195.526,195.556,58900000.0
2005-07-08 03:20:00,195.545,195.566,195.514,195.531,48500000.0
2005-07-08 03:21:00,195.522,195.622,195.519,195.547,87600000.0
2005-07-08 03:22:00,195.573,195.607,195.537,195.572,49100000.0
2005-07-08 03:23:00,195.568,195.593,195.536,195.591,38700000.0
2005-07-08 03:24:00,195.529,195.596,195.527,195.581,69899999.0
2005-07-08 03:25:00,195.568,195.612,195.548,195.588,102299998.0
2005-07-08 03:26:00,195.511,195.579,195.511,195.579,26300000.0
2005-07-08 03:27:00,195.563,195.579,195.51,195.513,51400000.0
2005-07-08 03:28:00,195.513,195.554,195.499,195.544,69600000.0
2005-07-08 03:29:00,195.513,195.552,195.504,195.552,39000000.0
2005-07-08 03:30:00,195.529,195.571,195.529,195.542,27000000.0
2005-07-08 03:31:00,195.573,195.595,195.544,195.585,84800000.0
2005-07-08 03:32:00,195.609,195.62,195.554,195.608,41700000.0
2005-07-08 03:33:00,195.61,195.619,195.54,195.579,84300003.0
2005-07-08 03:34:00,195.555,195.574,195.514,195.556,28400000.0
2005-07-08 03:35:00,195.505,195.554,195.5,195.503,33500000.0
2005-07-08 03:36:00,195.555,195.576,195.492,195.565,69600000.0
2005-07-08 03:37:00,195.61,195.612,195.528,195.585,40400000.0
2005-07-08 03:38:00,195.526,195.588,195.517,195.586,73700000.0
2005-07-08 03:39:00,195.536,195.564,195.509,195.52,101299999.0
2005-07-08 03:40:00,195.542,195.563,195.514,195.539,61400001.0
2005-07-08 03:41:00,195.542,195.55,195.444,195.485,54500001.0
2005-07-08 03:42:00,195.513,195.568,195.496,195.504,60800000.0
2005-07-08 03:43:00,195.488,195.549,195.484,195.522,53100000.0
2005-07-08 03:44:00,195.517,195.525,195.486,195.498,37600000.0
2005-07-08 03:45:00,195.51,195.552,195.491,195.543,86900002.0
2005-07-08 03:46:00,195.475,195.544,195.475,195.498,61400000.0
2005-07-08 03:47:00,195.541,195.562,195.496,195.545,63899999.0
2005-07-08 03:48:00,195.491,195.557,195.481,195.557,27200000.0
2005-07-08 03:49:00,195.557,195.564,195.507,195.508,62200000.0
2005-07-08 03:50:00,195.513,195.586,195.501,195.586,16300000.0
2005-07-08 03:51:00,195.553,195.61,195.552,195.578,65200000.0
2005-07-08 03:52:00,195.576,195.633,195.572,195.624,45200000.0
2005-07-08 03:53:00,195.627,195.644,195.579,195.579,32400000.0
2005-07-08 03:54:00,195.617,195.624,195.556,195.563,90599999.0
2005-07-08 03:55:00,195.546,195.612,195.539,195.612,43499999.0
2005-07-08 03:56:00,195.578,195.607,195.562,195.598,44200000.0
2005-07-08 03:57:00,195.605,195.626,195.585,195.615,39500000.0
2005-07-08 03:58:00,195.617,195.627,195.542,195.613,96299999.0
2005-07-08 03:59:00,195.596,195.644,195.568,195.636,49500000.0
2005-07-08 04:00:00,195.563,195.64,195.552,195.623,27800000.0
2005-07-08 04:01:00,195.635,195.666,195.589,195.606,32700000.0
2005-07-08 04:02:00,195.649,195.672,195.574,195.648,72799999.0
2005-07-08 04:03:00,195.653,195.677,195.638,195.661,78100000.0
2005-07-08 04:04:00,195.639,195.668,195.615,195.646,59100000.0
2005-07-08 04:05:00,195.656,195.684,195.638,195.684,84800000.0
2005-07-08 04:06:00,195.643,195.665,195.608,195.66,64800000.0
2005-07-08 04:07:00,195.633,195.672,195.61,195.652,70400000.0
2005-07-08 04:08:00,195.682,195.683,195.648,195.657,73700000.0
2005-07-08 04:09:00,195.577,195.68,195.577,195.644,55600000.0
2005-07-08 04:10:00,195.659,195.725,195.659,195.699,45700000.0
2005-07-08 04:11:00,195.681,195.731,195.642,195.642,58700000.0
2005-07-08 04:12:00,195.62,195.679,195.599,195.641,43200000.0
2005-07-08 04:13:00,195.622,195.674,195.622,195.674,31100000.0
2005-07-08 04:14:00,195.685,195.721,195.658,195.699,56799999.0
2005-07-08 04:15:00,195.74,195.744,195.691,195.739,56300000.0
2005-07-08 04:16:00,195.668,195.732,195.666,195.719,36800000.0
2005-07-08 04:17:00,195.691,195.736,195.682,195.736,49099999.0
2005-07-08 04:18:00,195.736,195.744,195.687,195.724,30000000.0
2005-07-08 04:19:00,195.749,195.749,195.694,195.734,23400000.0
2005-07-08 04:20:00,195.759,195.761,195.696,195.711,35300000.0
2005-07-08 04:21:00,195.709,195.754,195.687,195.754,36400000.0
2005-07-08 04:22:00,195.731,195.774,195.72,195.738,49299999.0
2005-07-08 04:23:00,195.748,195.781,195.748,195.752,48700001.0
2005-07-08 04:24:00,195.721,195.771,195.706,195.723,77100000.0
2005-07-08 04:25:00,195.726,195.768,195.726,195.756,56499999.0
2005-07-08 04:26:00,195.741,195.741,195.667,195.667,23200000.0
2005-07-08 04:27:00,195.698,195.731,195.634,195.649,39400000.0
2005-07-08 04:28:00,195.673,195.7,195.622,195.69,69600001.0
2005-07-08 04:29:00,195.713,195.736,195.664,195.671,45400000.0
2005-07-08 04:30:00,195.738,195.738,195.652,195.693,61100000.0
2005-07-08 04:31:00,195.683,195.789,195.659,195.735,54600000.0
2005-07-08 04:32:00,195.785,195.787,195.617,195.66,59500001.0
2005-07-08 04:33:00,195.661,195.729,195.625,195.664,51800001.0
2005-07-08 04:34:00,195.683,195.683,195.615,195.622,35400000.0
2005-07-08 04:35:00,195.615,195.662,195.595,195.651,38999999.0
2005-07-08 04:36:00,195.66,195.665,195.578,195.588,67499998.0
2005-07-08 04:37:00,195.575,195.648,195.561,195.604,35400000.0
2005-07-08 04:38:00,195.62,195.632,195.53,195.554,67599999.0
2005-07-08 04:39:00,195.559,195.718,195.548,195.718,88499999.0
2005-07-08 04:40:00,195.707,195.707,195.575,195.628,59300000.0
2005-07-08 04:41:00,195.613,195.615,195.56,195.578,78999999.0
2005-07-08 04:42:00,195.568,195.595,195.518,195.537,51800000.0
2005-07-08 04:43:00,195.543,195.6,195.525,195.558,38500000.0
2005-07-08 04:44:00,195.535,195.575,195.492,195.531,48100000.0
2005-07-08 04:45:00,195.504,195.522,195.457,195.487,43800000.0
2005-07-08 04:46:00,195.507,195.525,195.464,195.519,52400000.0
2005-07-08 04:47:00,195.498,195.539,195.498,195.523,44200000.0
2005-07-08 04:48:00,195.536,195.571,195.521,195.567,57000000.0
2005-07-08 04:49:00,195.577,195.577,195.5,195.513,40700000.0
2005-07-08 04:50:00,195.521,195.528,195.494,195.523,45200000.0
2005-07-08 04:51:00,195.528,195.553,195.511,195.553,28400000.0
2005-07-08 04:52:00,195.567,195.579,195.518,195.542,52400000.0
2005-07-08 04:53:00,195.553,195.582,195.53,195.557,69800002.0
2005-07-08 04:54:00,195.544,195.578,195.512,195.576,59000000.0
2005-07-08 04:55:00,195.55,195.577,195.539,195.56,32300000.0
2005-07-08 04:56:00,195.553,195.595,195.535,195.582,32000000.0
2005-07-08 04:57:00,195.559,195.563,195.547,195.547,25600000.0
2005-07-08 04:58:00,195.526,195.57,195.526,195.555,55100000.0
2005-07-08 04:59:00,195.573,195.574,195.54,195.565,62200000.0
2005-07-08 05:00:00,195.553,195.589,195.529,195.561,31600000.0
2005-07-08 05:01:00,195.564,195.578,195.535,195.574,46600000.0
2005-07-08 05:02:00,195.587,195.599,195.537,195.581,59400000.0
2005-07-08 05:03:00,195.603,195.603,195.562,195.587,60500000.0
2005-07-08 05:04:00,195.603,195.603,195.57,195.58,35200000.0
2005-07-08 05:05:00,195.568,195.589,195.546,195.57,48300000.0
2005-07-08 05:06:00,195.557,195.58,195.527,195.538,57300000.0
2005-07-08 05:07:00,195.563,195.569,195.507,195.507,37100000.0
2005-07-08 05:08:00,195.524,195.556,195.518,195.552,79200000.0
2005-07-08 05:09:00,195.555,195.579,195.519,195.525,65600000.0
2005-07-08 05:10:00,195.53,195.592,195.53,195.576,31700000.0
2005-07-08 05:11:00,195.576,195.594,195.551,195.563,68300001.0
2005-07-08 05:12:00,195.615,195.618,195.566,195.589,44200000.0
2005-07-08 05:13:00,195.608,195.618,195.578,195.601,45300000.0
2005-07-08 05:14:00,195.62,195.623,195.549,195.588,61000000.0
2005-07-08 05:15:00,195.588,195.625,195.571,195.612,46700000.0
2005-07-08 05:16:00,195.602,195.626,195.602,195.602,70600002.0
2005-07-08 05:17:00,195.634,195.636,195.585,195.605,54100000.0
2005-07-08 05:18:00,195.64,195.64,195.577,195.613,41600000.0
2005-07-08 05:19:00,195.569,195.642,195.569,195.617,55200000.0
2005-07-08 05:20:00,195.647,195.647,195.579,195.625,65700000.0
2005-07-08 05:21:00,195.647,195.658,195.575,195.604,81999999.0
2005-07-08 05:22:00,195.607,195.622,195.57,195.577,47700000.0
2005-07-08 05:23:00,195.588,195.628,195.566,195.61,76599999.0
2005-07-08 05:24:00,195.627,195.633,195.567,195.606,52300000.0
2005-07-08 05:25:00,195.62,195.624,195.551,195.553,85600000.0
2005-07-08 05:26:00,195.528,195.609,195.524,195.583,37900000.0
2005-07-08 05:27:00,195.591,195.612,195.564,195.583,72900000.0
2005-07-08 05:28:00,195.606,195.611,195.565,195.594,76799999.0
2005-07-08 05:29:00,195.626,195.643,195.568,195.596,65400000.0
2005-07-08 05:30:00,195.635,195.637,195.573,195.59,34200000.0
2005-07-08 05:31:00,195.624,195.639,195.561,195.561,37900000.0
2005-07-08 05:32:00,195.575,195.615,195.575,195.615,38600000.0
2005-07-08 05:33:00,195.627,195.627,195.591,195.627,44300000.0
2005-07-08 05:34:00,195.617,195.625,195.567,195.596,46100000.0
2005-07-08 05:35:00,195.639,195.639,195.577,195.577,49100000.0
2005-07-08 05:36:00,195.609,195.635,195.578,195.635,45700000.0
2005-07-08 05:37:00,195.612,195.652,195.612,195.639,21900000.0
2005-07-08 05:38:00,195.605,195.638,195.583,195.612,58000000.0
2005-07-08 05:39:00,195.591,195.607,195.591,195.6,45200000.0
2005-07-08 05:40:00,195.614,195.614,195.552,195.562,50900000.0
2005-07-08 05:41:00,195.588,195.621,195.574,195.621,61200000.0
2005-07-08 05:42:00,195.604,195.649,195.597,195.649,62000000.0
2005-07-08 05:43:00,195.622,195.649,195.584,195.608,47200000.0
2005-07-08 05:44:00,195.637,195.637,195.592,195.608,31400000.0
2005-07-08 05:45:00,195.622,195.641,195.58,195.6,56500000.0
2005-07-08 05:46:00,195.574,195.635,195.574,195.626,58700000.0
2005-07-08 05:47:00,195.612,195.626,195.582,195.604,61800000.0
2005-07-08 05:48:00,195.621,195.651,195.601,195.628,50200000.0
2005-07-08 05:49:00,195.604,195.648,195.585,195.648,41000000.0
2005-07-08 05:50:00,195.604,195.639,195.591,195.619,81800001.0
2005-07-08 05:51:00,195.664,195.671,195.601,195.634,60900000.0
2005-07-08 05:52:00,195.67,195.676,195.632,195.676,91700001.0
2005-07-08 05:53:00,195.674,195.674,195.622,195.632,39100000.0
2005-07-08 05:54:00,195.634,195.659,195.617,195.635,53400000.0
2005-07-08 05:55:00,195.651,195.683,195.615,195.619,28800000.0
2005-07-08 05:56:00,195.66,195.669,195.592,195.654,73000001.0
2005-07-08 05:57:00,195.688,195.688,195.614,195.614,65000000.0
2005-07-08 05:58:00,195.625,195.659,195.606,195.657,45100000.0
2005-07-08 05:59:00,195.648,195.676,195.635,195.648,58000000.0
2005-07-08 06:00:00,195.648,195.659,195.614,195.63,28100000.0
2005-07-08 06:01:00,195.628,195.652,195.594,195.637,60300000.0
2005-07-08 06:02:00,195.622,195.664,195.599,195.652,62900001.0
2005-07-08 06:03:00,195.639,195.662,195.619,195.648,47200001.0
2005-07-08 06:04:00,195.643,195.66,195.618,195.658,39700000.0
2005-07-08 06:05:00,195.66,195.663,195.606,195.635,77600000.0
2005-07-08 06:06:00,195.596,195.634,195.578,195.63,76500000.0
2005-07-08 06:07:00,195.664,195.666,195.624,195.626,63399999.0
2005-07-08 06:08:00,195.628,195.647,195.604,195.621,30899999.0
2005-07-08 06:09:00,195.652,195.668,195.616,195.653,29600000.0
2005-07-08 06:10:00,195.636,195.664,195.635,195.648,68100000.0
2005-07-08 06:11:00,195.646,195.663,195.637,195.663,50300000.0
2005-07-08 06:12:00,195.65,195.661,195.634,195.648,27900000.0
2005-07-08 06:13:00,195.647,195.669,195.628,195.664,64100000.0
2005-07-08 06:14:00,195.67,195.677,195.586,195.636,33400000.0
2005-07-08 06:15:00,195.638,195.662,195.623,195.642,38700000.0
2005-07-08 06:16:00,195.64,195.663,195.6,195.6,52999999.0
2005-07-08 06:17:00,195.598,195.658,195.598,195.653,35000000.0
2005-07-08 06:18:00,195.631,195.67,195.631,195.655,115700002.0
2005-07-08 06:19:00,195.676,195.677,195.628,195.64,38300000.0
2005-07-08 06:20:00,195.661,195.661,195.618,195.63,51600000.0
2005-07-08 06:21:00,195.636,195.665,195.616,195.628,49300000.0
2005-07-08 06:22:00,195.649,195.68,195.607,195.607,31200000.0
2005-07-08 06:23:00,195.655,195.663,195.619,195.648,74599999.0
2005-07-08 06:24:00,195.586,195.659,195.575,195.635,97700001.0
2005-07-08 06:25:00,195.606,195.661,195.596,195.642,45400000.0
2005-07-08 06:26:00,195.595,195.622,195.581,195.605,55199999.0
2005-07-08 06:27:00,195.618,195.654,195.57,195.578,62600000.0
2005-07-08 06:28:00,195.692,195.695,195.58,195.593,61900000.0
2005-07-08 06:29:00,195.622,195.647,195.6,195.643,51600000.0
2005-07-08 06:30:00,195.594,195.614,195.574,195.574,23000000.0
2005-07-08 06:31:00,195.56,195.583,195.542,195.573,55000000.0
2005-07-08 06:32:00,195.592,195.61,195.553,195.558,50700001.0
2005-07-08 06:33:00,195.552,195.606,195.539,195.565,51399999.0
2005-07-08 06:34:00,195.569,195.603,195.556,195.594,55099998.0
2005-07-08 06:35:00,195.595,195.607,195.556,195.578,29000000.0
2005-07-08 06:36:00,195.56,195.612,195.547,195.589,34300000.0
2005-07-08 06:37:00,195.562,195.607,195.555,195.564,42500001.0
2005-07-08 06:38:00,195.578,195.6,195.516,195.516,26200000.0
2005-07-08 06:39:00,195.579,195.6,195.559,195.559,36700000.0
2005-07-08 06:40:00,195.535,195.609,195.535,195.592,83500000.0
2005-07-08 06:41:00,195.566,195.603,195.556,195.556,74400000.0
2005-07-08 06:42:00,195.568,195.627,195.544,195.607,59800000.0
2005-07-08 06:43:00,195.582,195.606,195.554,195.585,35600000.0
2005-07-08 06:44:00,195.615,195.615,195.535,195.537,55700000.0
2005-07-08 06:45:00,195.535,195.57,195.511,195.553,47999999.0
2005-07-08 06:46:00,195.528,195.569,195.51,195.552,35700000.0
2005-07-08 06:47:00,195.548,195.61,195.527,195.59,93099999.0
2005-07-08 06:48:00,195.57,195.613,195.538,195.613,80900001.0
2005-07-08 06:49:00,195.552,195.575,195.532,195.556,42799999.0
2005-07-08 06:50:00,195.539,195.587,195.533,195.538,60400001.0
2005-07-08 06:51:00,195.575,195.586,195.526,195.547,103199999.0
2005-07-08 06:52:00,195.508,195.566,195.492,195.492,36600000.0
2005-07-08 06:53:00,195.517,195.541,195.486,195.52,51200000.0
2005-07-08 06:54:00,195.508,195.58,195.508,195.58,47000000.0
2005-07-08 06:55:00,195.597,195.606,195.509,195.513,51299999.0
2005-07-08 06:56:00,195.557,195.578,195.524,195.524,47400000.0
2005-07-08 06:57:00,195.552,195.581,195.497,195.532,36000000.0
2005-07-08 06:58:00,195.498,195.568,195.498,195.556,27600000.0
2005-07-08 06:59:00,195.544,195.55,195.505,195.524,34100000.0
2005-07-08 07:00:00,195.523,195.604,195.512,195.58,47000000.0
2005-07-08 07:01:00,195.558,195.599,195.558,195.582,61900000.0
2005-07-08 07:02:00,195.585,195.593,195.525,195.566,89799998.0
2005-07-08 07:03:00,195.571,195.6,195.552,195.6,30300000.0
2005-07-08 07:04:00,195.595,195.604,195.552,195.561,33000000.0
2005-07-08 07:05:00,195.602,195.606,195.514,195.573,42300000.0
2005-07-08 07:06:00,195.586,195.604,195.532,195.563,50100000.0
2005-07-08 07:07:00,195.58,195.591,195.553,195.559,30200000.0
2005-07-08 07:08:00,195.597,195.6,195.544,195.574,69199999.0
2005-07-08 07:09:00,195.547,195.605,195.547,195.564,67800000.0
2005-07-08 07:10:00,195.598,195.628,195.594,195.62,36700000.0
2005-07-08 07:11:00,195.622,195.64,195.589,195.613,44500000.0
2005-07-08 07:12:00,195.622,195.635,195.583,195.599,51900001.0
2005-07-08 07:13:00,195.59,195.645,195.581,195.621,48500000.0
2005-07-08 07:14:00,195.623,195.632,195.604,195.61,52700000.0
2005-07-08 07:15:00,195.603,195.627,195.586,195.597,46100001.0
2005-07-08 07:16:00,195.608,195.629,195.6,195.618,40800000.0
2005-07-08 07:17:00,195.625,195.633,195.606,195.608,42100000.0
2005-07-08 07:18:00,195.631,195.637,195.599,195.633,77199999.0
2005-07-08 07:19:00,195.645,195.645,195.607,195.619,60200000.0
2005-07-08 07:20:00,195.597,195.621,195.58,195.609,88500001.0
2005-07-08 07:21:00,195.599,195.633,195.575,195.575,32600000.0
2005-07-08 07:22:00,195.62,195.623,195.585,195.613,37499999.0
2005-07-08 07:23:00,195.583,195.613,195.565,195.59,56700000.0
2005-07-08 07:24:00,195.642,195.642,195.574,195.62,74000000.0
2005-07-08 07:25:00,195.562,195.617,195.562,195.576,59700000.0
2005-07-08 07:26:00,195.579,195.615,195.562,195.606,41700000.0
2005-07-08 07:27:00,195.55,195.614,195.548,195.603,31600000.0
2005-07-08 07:28:00,195.6,195.626,195.579,195.585,68499999.0
2005-07-08 07:29:00,195.598,195.66,195.584,195.66,74100001.0
2005-07-08 07:30:00,195.66,195.676,195.609,195.609,37300000.0
2005-07-08 07:31:00,195.645,195.658,195.618,195.651,73600000.0
2005-07-08 07:32:00,195.665,195.665,195.587,195.596,54799999.0
2005-07-08 07:33:00,195.607,195.63,195.573,195.576,54100000.0
2005-07-08 07:34:00,195.6,195.617,195.574,195.587,43800001.0
2005-07-08 07:35:00,195.601,195.648,195.601,195.648,40900001.0
2005-07-08 07:36:00,195.615,195.627,195.611,195.627,45500000.0
2005-07-08 07:37:00,195.623,195.654,195.595,195.595,53899999.0
2005-07-08 07:38:00,195.586,195.642,195.584,195.641,60200000.0
2005-07-08 07:39:00,195.62,195.651,195.606,195.645,55500000.0
2005-07-08 07:40:00,195.658,195.665,195.616,195.646,25000000.0
2005-07-08 07:41:00,195.667,195.667,195.62,195.638,47500000.0
2005-07-08 07:42:00,195.614,195.642,195.592,195.642,48000000.0
2005-07-08 07:43:00,195.625,195.652,195.609,195.645,29800000.0
2005-07-08 07:44:00,195.629,195.643,195.61,195.617,25700000.0
2005-07-08 07:45:00,195.61,195.654,195.603,195.649,80900001.0
2005-07-08 07:46:00,195.649,195.657,195.586,195.613,33400000.0
2005-07-08 07:47:00,195.632,195.647,195.6,195.604,37400000.0
2005-07-08 07:48:00,195.626,195.644,195.596,195.626,59200000.0
2005-07-08 07:49:00,195.615,195.639,195.59,195.601,29500000.0
2005-07-08 07:50:00,195.608,195.639,195.562,195.562,52500000.0
2005-07-08 07:51:00,195.614,195.64,195.577,195.601,70199999.0
2005-07-08 07:52:00,195.62,195.657,195.555,195.555,43499999.0
2005-07-08 07:53:00,195.625,195.636,195.565,195.611,82100000.0
2005-07-08 07:54:00,195.578,195.66,195.562,195.604,44600000.0
2005-07-08 07:55:00,195.57,195.608,195.564,195.608,48300000.0
2005-07-08 07:56:00,195.535,195.614,195.531,195.605,86600000.0
2005-07-08 07:57:00,195.588,195.619,195.566,195.589,45800000.0
2005-07-08 07:58:00,195.596,195.632,195.57,195.632,63500000.0
2005-07-08 07:59:00,195.635,195.657,195.6,195.633,55700000.0
2005-07-08 08:00:00,195.658,195.67,195.623,195.651,54099999.0
2005-07-08 08:01:00,195.651,195.671,195.63,195.655,34000000.0
2005-07-08 08:02:00,195.676,195.678,195.591,195.594,55300000.0
2005-07-08 08:03:00,195.599,195.655,195.584,195.647,50499999.0
2005-07-08 08:04:00,195.617,195.648,195.61,195.624,39100000.0
2005-07-08 08:05:00,195.598,195.626,195.58,195.626,45700000.0
2005-07-08 08:06:00,195.627,195.643,195.594,195.631,45099999.0
2005-07-08 08:07:00,195.628,195.636,195.584,195.603,52400000.0
2005-07-08 08:08:00,195.647,195.658,195.585,195.585,50799999.0
2005-07-08 08:09:00,195.605,195.615,195.578,195.593,48000001.0
2005-07-08 08:10:00,195.598,195.653,195.598,195.64,67000001.0
2005-07-08 08:11:00,195.667,195.667,195.587,195.609,43100000.0
2005-07-08 08:12:00,195.635,195.638,195.552,195.563,45800000.0
2005-07-08 08:13:00,195.575,195.602,195.55,195.563,50400000.0
2005-07-08 08:14:00,195.572,195.585,195.519,195.542,29500000.0
2005-07-08 08:15:00,195.551,195.597,195.531,195.556,45100000.0
2005-07-08 08:16:00,195.585,195.596,195.517,195.524,29500000.0
2005-07-08 08:17:00,195.531,195.601,195.517,195.532,56500000.0
2005-07-08 08:18:00,195.57,195.588,195.521,195.54,62700001.0
2005-07-08 08:19:00,195.557,195.58,195.529,195.547,61000001.0
2005-07-08 08:20:00,195.591,195.591,195.515,195.531,74000000.0
2005-07-08 08:21:00,195.504,195.591,195.504,195.591,52000001.0
2005-07-08 08:22:00,195.588,195.637,195.57,195.597,28300000.0
2005-07-08 08:23:00,195.613,195.624,195.599,195.614,114399999.0
2005-07-08 08:24:00,195.578,195.608,195.551,195.557,26900000.0
2005-07-08 08:25:00,195.597,195.62,195.543,195.564,40300001.0
2005-07-08 08:26:00,195.522,195.597,195.522,195.577,48500000.0
2005-07-08 08:27:00,195.519,195.567,195.505,195.505,47800000.0
2005-07-08 08:28:00,195.51,195.585,195.491,195.544,91700001.0
2005-07-08 08:29:00,195.548,195.578,195.518,195.57,46000000.0
2005-07-08 08:30:00,195.588,195.638,195.555,195.627,52700000.0
2005-07-08 08:31:00,195.537,195.569,195.502,195.527,38900000.0
2005-07-08 08:32:00,195.547,195.572,195.507,195.534,55699999.0
2005-07-08 08:33:00,195.557,195.572,195.491,195.533,76200000.0
2005-07-08 08:34:00,195.517,195.545,195.486,195.542,56800000.0
2005-07-08 08:35:00,195.526,195.573,195.517,195.565,53300000.0
2005-07-08 08:36:00,195.535,195.594,195.526,195.594,45300000.0
2005-07-08 08:37:00,195.528,195.568,195.51,195.54,76300000.0
2005-07-08 08:38:00,195.551,195.56,195.526,195.526,61200000.0
2005-07-08 08:39:00,195.484,195.55,195.48,195.534,27700000.0
2005-07-08 08:40:00,195.531,195.567,195.521,195.565,37800000.0
2005-07-08 08:41:00,195.55,195.561,195.528,195.539,49800000.0
2005-07-08 08:42:00,195.577,195.577,195.523,195.56,81700001.0
2005-07-08 08:43:00,195.521,195.565,195.499,195.513,72900000.0
2005-07-08 08:44:00,195.523,195.56,195.503,195.506,49700000.0
2005-07-08 08:45:00,195.475,195.571,195.463,195.545,59000000.0
2005-07-08 08:46:00,195.518,195.567,195.495,195.567,21100000.0
2005-07-08 08:47:00,195.483,195.546,195.471,195.475,76200001.0
2005-07-08 08:48:00,195.495,195.541,195.478,195.509,62300001.0
2005-07-08 08:49:00,195.53,195.558,195.452,195.545,50700000.0
2005-07-08 08:50:00,195.563,195.566,195.467,195.489,61400000.0
2005-07-08 08:51:00,195.522,195.525,195.458,195.493,67400000.0
2005-07-08 08:52:00,195.495,195.552,195.47,195.523,85100001.0
2005-07-08 08:53:00,195.498,195.524,195.486,195.51,67200000.0
2005-07-08 08:54:00,195.478,195.517,195.461,195.501,29900000.0
2005-07-08 08:55:00,195.454,195.516,195.435,195.477,65699999.0
2005-07-08 08:56:00,195.437,195.512,195.414,195.497,39000000.0
2005-07-08 08:57:00,195.443,195.482,195.425,195.45,69800000.0
2005-07-08 08:58:00,195.46,195.494,195.444,195.483,31300000.0
2005-07-08 08:59:00,195.467,195.478,195.402,195.433,38800000.0
2005-07-08 09:00:00,195.4,195.492,195.398,195.44,51300001.0
2005-07-08 09:01:00,195.422,195.452,195.378,195.416,33600000.0
2005-07-08 09:02:00,195.393,195.438,195.365,195.387,29900000.0
2005-07-08 09:03:00,195.375,195.401,195.327,195.339,53500000.0
2005-07-08 09:04:00,195.38,195.408,195.343,195.354,50499999.0
2005-07-08 09:05:00,195.388,195.424,195.344,195.373,90600001.0
2005-07-08 09:06:00,195.405,195.407,195.333,195.371,49300000.0
2005-07-08 09:07:00,195.389,195.405,195.246,195.285,58500000.0
2005-07-08 09:08:00,195.317,195.379,195.306,195.315,41700000.0
2005-07-08 09:09:00,195.35,195.369,195.211,195.211,48300000.0
2005-07-08 09:10:00,195.238,195.328,195.216,195.278,47500000.0
2005-07-08 09:11:00,195.222,195.252,195.204,195.218,59000000.0
2005-07-08 09:12:00,195.197,195.273,195.153,195.153,51400001.0
2005-07-08 09:13:00,195.164,195.214,195.063,195.214,74799999.0
2005-07-08 09:14:00,195.157,195.194,195.122,195.143,41500000.0
2005-07-08 09:15:00,195.2,195.236,195.131,195.16,54800000.0
2005-07-08 09:16:00,195.165,195.195,195.101,195.113,59300000.0
2005-07-08 09:17:00,195.09,195.179,195.083,195.146,71000000.0
2005-07-08 09:18:00,195.122,195.221,195.102,195.199,37900000.0
2005-07-08 09:19:00,195.162,195.172,195.125,195.149,37500000.0
2005-07-08 09:20:00,195.1,195.162,195.08,195.151,48100000.0
2005-07-08 09:21:00,195.143,195.161,195.092,195.106,23600000.0
2005-07-08 09:22:00,195.08,195.141,195.071,195.112,55800001.0
2005-07-08 09:23:00,195.108,195.184,195.094,195.178,40300000.0
2005-07-08 09:24:00,195.186,195.225,195.164,195.218,43800000.0
2005-07-08 09:25:00,195.207,195.225,195.161,195.161,29100000.0
2005-07-08 09:26:00,195.152,195.174,195.095,195.095,34900000.0
2005-07-08 09:27:00,195.099,195.118,195.037,195.118,60700000.0
2005-07-08 09:28:00,195.057,195.144,195.031,195.13,50500000.0
2005-07-08 09:29:00,195.055,195.122,195.055,195.088,82300001.0
2005-07-08 09:30:00,195.117,195.154,195.069,195.074,40300000.0
2005-07-08 09:31:00,195.107,195.167,195.045,195.045,59500001.0
2005-07-08 09:32:00,195.102,195.137,195.059,195.063,53200000.0
2005-07-08 09:33:00,195.068,195.128,195.056,195.104,61800000.0
2005-07-08 09:34:00,195.065,195.104,195.042,195.1,57299999.0
2005-07-08 09:35:00,195.093,195.118,195.049,195.118,37400000.0
2005-07-08 09:36:00,195.018,195.103,195.002,195.002,51400000.0
2005-07-08 09:37:00,195.017,195.045,194.966,194.999,41100000.0
2005-07-08 09:38:00,194.982,195.059,194.97,195.003,73500000.0
2005-07-08 09:39:00,195.09,195.09,194.965,195.01,68100000.0
2005-07-08 09:40:00,194.981,195.039,194.939,194.947,31800000.0
2005-07-08 09:41:00,194.896,195.075,194.885,195.01,38200000.0
2005-07-08 09:42:00,194.912,195.082,194.912,195.065,23600000.0
2005-07-08 09:43:00,195.042,195.062,194.998,195.053,29500000.0
2005-07-08 09:44:00,195.057,195.069,194.988,195.018,77299999.0
2005-07-08 09:45:00,195.047,195.059,194.982,195.008,69300000.0
2005-07-08 09:46:00,195.016,195.022,194.975,195.01,20800000.0
2005-07-08 09:47:00,195.027,195.031,194.94,194.963,47000000.0
2005-07-08 09:48:00,194.999,195.007,194.955,194.978,74400000.0
2005-07-08 09:49:00,194.987,195.041,194.986,195.014,27200000.0
2005-07-08 09:50:00,194.975,195.052,194.946,195.052,69700000.0
2005-07-08 09:51:00,194.975,195.023,194.964,195.001,65099999.0
2005-07-08 09:52:00,195.016,195.028,194.99,195.01,85100001.0
2005-07-08 09:53:00,195.011,195.035,194.977,195.03,83800001.0
2005-07-08 09:54:00,195.028,195.05,194.969,195.015,45500000.0
2005-07-08 09:55:00,194.992,195.054,194.975,195.047,38600000.0
2005-07-08 09:56:00,195.028,195.058,194.995,195.055,30500000.0
2005-07-08 09:57:00,194.957,195.032,194.957,195.022,47500000.0
2005-07-08 09:58:00,195.018,195.072,195.006,195.068,46600000.0
2005-07-08 09:59:00,195.054,195.07,195.026,195.065,51400000.0
2005-07-08 10:00:00,195.073,195.105,195.051,195.087,90500001.0
2005-07-08 10:01:00,195.127,195.127,195.01,195.033,91700000.0
2005-07-08 10:02:00,195.077,195.087,195.031,195.031,54700000.0
2005-07-08 10:03:00,195.03,195.08,195.008,195.08,51200000.0
2005-07-08 10:04:00,195.097,195.112,195.042,195.061,43000000.0
2005-07-08 10:05:00,195.089,195.091,195.031,195.063,54599999.0
2005-07-08 10:06:00,195.088,195.095,195.05,195.058,31800000.0
2005-07-08 10:07:00,195.061,195.116,195.056,195.113,50100000.0
2005-07-08 10:08:00,195.104,195.104,195.027,195.055,71900000.0
2005-07-08 10:09:00,195.018,195.08,195.012,195.057,54200000.0
2005-07-08 10:10:00,195.037,195.056,194.994,195.034,28000000.0
2005-07-08 10:11:00,195.053,195.053,194.967,194.996,16800000.0
2005-07-08 10:12:00,195.017,195.033,194.984,195.005,35400000.0
2005-07-08 10:13:00,194.947,195.052,194.943,195.033,30800000.0
2005-07-08 10:14:00,195.006,195.054,194.983,195.036,38300000.0
2005-07-08 10:15:00,195.015,195.069,194.995,195.035,37300000.0
2005-07-08 10:16:00,195.037,195.061,195.008,195.008,43800000.0
2005-07-08 10:17:00,195.02,195.057,194.999,195.057,96800001.0
2005-07-08 10:18:00,195.059,195.074,195.034,195.063,61799999.0
2005-07-08 10:19:00,195.008,195.07,194.999,195.036,97999999.0
2005-07-08 10:20:00,195.055,195.055,195.007,195.043,83599999.0
2005-07-08 10:21:00,195.055,195.071,195.037,195.048,57900000.0
2005-07-08 10:22:00,195.08,195.086,195.028,195.042,51100000.0
2005-07-08 10:23:00,195.056,195.089,195.034,195.077,50300000.0
2005-07-08 10:24:00,195.071,195.101,195.068,195.097,25000000.0
2005-07-08 10:25:00,195.107,195.117,195.054,195.057,51900000.0
2005-07-08 10:26:00,195.07,195.116,195.049,195.065,33500000.0
2005-07-08 10:27:00,195.059,195.085,195.018,195.061,45900000.0
2005-07-08 10:28:00,195.031,195.071,195.007,195.044,67100001.0
2005-07-08 10:29:00,195.1,195.11,195.042,195.047,69600000.0
2005-07-08 10:30:00,195.127,195.146,195.088,195.107,69800001.0
2005-07-08 10:31:00,195.137,195.161,195.107,195.142,51500000.0
2005-07-08 10:32:00,195.162,195.17,195.049,195.131,61500000.0
2005-07-08 10:33:00,195.143,195.183,195.123,195.147,37100000.0
2005-07-08 10:34:00,195.18,195.195,195.063,195.136,52300000.0
2005-07-08 10:35:00,195.12,195.168,195.08,195.16,68199999.0
2005-07-08 10:36:00,195.162,195.175,195.101,195.174,44100000.0
2005-07-08 10:37:00,195.155,195.185,195.124,195.177,25200000.0
2005-07-08 10:38:00,195.132,195.177,195.111,195.134,57200000.0
2005-07-08 10:39:00,195.157,195.157,195.111,195.146,56200000.0
2005-07-08 10:40:00,195.154,195.178,195.077,195.085,45000000.0
2005-07-08 10:41:00,195.08,195.144,195.061,195.112,51500000.0
2005-07-08 10:42:00,195.12,195.139,195.055,195.103,23800000.0
2005-07-08 10:43:00,195.085,195.149,195.055,195.074,85300000.0
2005-07-08 10:44:00,195.117,195.139,195.049,195.075,60800000.0
2005-07-08 10:45:00,195.1,195.127,195.071,195.113,39500000.0
2005-07-08 10:46:00,195.097,195.131,195.051,195.095,42800000.0
2005-07-08 10:47:00,195.112,195.126,195.046,195.078,72500001.0
2005-07-08 10:48:00,195.127,195.128,195.06,195.076,64100000.0
2005-07-08 10:49:00,195.046,195.114,195.035,195.074,63000000.0
2005-07-08 10:50:00,195.07,195.087,195.025,195.025,64399998.0
2005-07-08 10:51:00,195.028,195.065,194.997,194.997,29600000.0
2005-07-08 10:52:00,195.015,195.077,194.964,194.978,50600000.0
2005-07-08 10:53:00,194.985,195.052,194.961,195.008,46200000.0
2005-07-08 10:54:00,194.931,195.07,194.925,195.019,81100001.0
2005-07-08 10:55:00,195.015,195.043,194.962,194.972,62300001.0
2005-07-08 10:56:00,195.017,195.046,194.979,195.035,38500000.0
2005-07-08 10:57:00,195.052,195.058,194.976,194.976,49700000.0
2005-07-08 10:58:00,194.968,195.033,194.953,195.033,48400000.0
2005-07-08 10:59:00,195.037,195.054,194.977,195.015,77700001.0
2005-07-08 11:00:00,194.97,195.033,194.97,194.985,51700000.0
2005-07-08 11:01:00,195.024,195.029,194.968,194.973,38400000.0
2005-07-08 11:02:00,194.985,195.082,194.982,195.082,35400000.0
2005-07-08 11:03:00,195.042,195.065,195.012,195.046,31600000.0
2005-07-08 11:04:00,195.042,195.044,194.993,195.033,43900000.0
2005-07-08 11:05:00,195.02,195.044,195.0,195.0,31800000.0
2005-07-08 11:06:00,195.0,195.042,194.981,195.042,45399999.0
2005-07-08 11:07:00,195.039,195.054,195.003,195.022,37700000.0
2005-07-08 11:08:00,195.057,195.057,194.99,195.008,31600000.0
2005-07-08 11:09:00,195.025,195.047,194.977,195.026,48200000.0
2005-07-08 11:10:00,195.049,195.058,194.997,195.014,48800000.0
2005-07-08 11:11:00,194.981,195.039,194.96,195.021,23500000.0
2005-07-08 11:12:00,195.044,195.049,194.984,195.043,55700000.0
2005-07-08 11:13:00,195.057,195.057,194.989,194.992,68600000.0
2005-07-08 11:14:00,195.0,195.041,194.978,195.022,63000000.0
2005-07-08 11:15:00,194.998,195.054,194.978,195.024,73300001.0
2005-07-08 11:16:00,195.009,195.047,194.977,195.047,37300000.0
2005-07-08 11:17:00,195.042,195.042,194.965,195.028,48799999.0
2005-07-08 11:18:00,195.003,195.032,194.98,195.014,101900000.0
2005-07-08 11:19:00,194.993,195.053,194.991,195.052,57200000.0
2005-07-08 11:20:00,195.06,195.07,194.966,194.978,56800000.0
2005-07-08 11:21:00,194.968,195.029,194.956,195.011,39400000.0
2005-07-08 11:22:00,195.013,195.023,194.977,195.004,45100000.0
2005-07-08 11:23:00,195.007,195.031,194.988,195.001,43900001.0
2005-07-08 11:24:00,194.991,195.05,194.97,195.037,46200000.0
2005-07-08 11:25:00,195.017,195.022,194.953,195.0,30200000.0
2005-07-08 11:26:00,195.042,195.053,194.975,195.033,21200000.0
2005-07-08 11:27:00,195.047,195.048,194.99,195.011,69400000.0
2005-07-08 11:28:00,195.012,195.023,194.961,194.981,47000000.0
2005-07-08 11:29:00,194.991,195.001,194.951,194.953,35600000.0
2005-07-08 11:30:00,194.967,195.001,194.92,194.967,87499999.0
2005-07-08 11:31:00,195.003,195.01,194.932,194.988,37100000.0
2005-07-08 11:32:00,194.962,195.006,194.954,194.98,36300000.0
2005-07-08 11:33:00,194.992,195.013,194.957,194.996,21900000.0
2005-07-08 11:34:00,195.017,195.032,194.941,194.995,56800000.0
2005-07-08 11:35:00,194.973,194.991,194.941,194.948,39800000.0
2005-07-08 11:36:00,194.91,194.976,194.88,194.945,76800001.0
2005-07-08 11:37:00,194.975,194.981,194.904,194.918,33100000.0
2005-07-08 11:38:00,194.982,194.982,194.907,194.932,47200000.0
2005-07-08 11:39:00,194.944,194.96,194.921,194.953,55600000.0
2005-07-08 11:40:00,194.96,194.983,194.925,194.94,82900001.0
2005-07-08 11:41:00,194.961,194.976,194.917,194.922,58500000.0
2005-07-08 11:42:00,194.977,195.013,194.967,195.013,89000000.0
2005-07-08 11:43:00,194.987,195.017,194.944,194.944,59400000.0
2005-07-08 11:44:00,194.975,195.01,194.945,194.945,41700000.0
2005-07-08 11:45:00,194.966,195.019,194.962,194.974,63900001.0
2005-07-08 11:46:00,194.99,194.999,194.925,194.95,61400000.0
2005-07-08 11:47:00,194.985,194.996,194.948,194.948,45200000.0
2005-07-08 11:48:00,194.959,194.984,194.947,194.972,44200001.0
2005-07-08 11:49:00,194.943,194.985,194.929,194.974,63299999.0
2005-07-08 11:50:00,194.962,194.978,194.927,194.957,42300000.0
2005-07-08 11:51:00,194.975,194.992,194.94,194.977,40400000.0
2005-07-08 11:52:00,194.932,194.965,194.918,194.965,30300000.0
2005-07-08 11:53:00,194.937,194.976,194.904,194.938,62700000.0
2005-07-08 11:54:00,194.918,194.973,194.9,194.959,32800000.0
2005-07-08 11:55:00,194.965,194.967,194.921,194.946,54300000.0
2005-07-08 11:56:00,194.878,194.952,194.878,194.932,34200000.0
2005-07-08 11:57:00,194.903,194.965,194.885,194.954,43900001.0
2005-07-08 11:58:00,194.959,194.973,194.905,194.932,40500000.0
2005-07-08 11:59:00,194.99,194.99,194.904,194.942,23600000.0
2005-07-08 12:00:00,194.972,194.988,194.921,194.988,26900000.0
2005-07-08 12:01:00,194.97,194.979,194.959,194.963,50700000.0
2005-07-08 12:02:00,194.977,194.982,194.919,194.978,78800001.0
2005-07-08 12:03:00,194.999,194.999,194.905,194.961,48500000.0
2005-07-08 12:04:00,195.0,195.018,194.918,194.964,35000000.0
2005-07-08 12:05:00,194.95,194.999,194.919,194.989,17300000.0
2005-07-08 12:06:00,194.98,194.998,194.942,194.97,54700000.0
2005-07-08 12:07:00,194.973,195.004,194.967,194.999,61000000.0
2005-07-08 12:08:00,194.993,195.018,194.969,195.015,28100000.0
2005-07-08 12:09:00,194.99,195.005,194.952,194.971,55899999.0
2005-07-08 12:10:00,195.017,195.025,194.979,195.001,40900000.0
2005-07-08 12:11:00,194.992,195.011,194.971,195.0,65800000.0
2005-07-08 12:12:00,194.979,195.007,194.96,195.007,60000001.0
2005-07-08 12:13:00,195.015,195.02,194.976,194.989,49400000.0
2005-07-08 12:14:00,195.012,195.024,194.977,195.005,74700000.0
2005-07-08 12:15:00,194.988,195.047,194.978,195.031,49700000.0
2005-07-08 12:16:00,195.02,195.045,194.996,195.027,81700000.0
2005-07-08 12:17:00,195.039,195.065,194.994,195.042,121199998.0
2005-07-08 12:18:00,195.042,195.076,195.021,195.052,43200000.0
2005-07-08 12:19:00,195.072,195.077,195.0,195.039,25500000.0
2005-07-08 12:20:00,195.027,195.05,195.01,195.042,48500000.0
2005-07-08 12:21:00,194.998,195.055,194.982,195.04,58700000.0
2005-07-08 12:22:00,195.035,195.085,195.012,195.077,30700000.0
2005-07-08 12:23:00,195.097,195.097,195.022,195.055,45900000.0
2005-07-08 12:24:00,195.051,195.093,195.05,195.087,62200000.0
2005-07-08 12:25:00,195.062,195.083,195.043,195.07,24300000.0
2005-07-08 12:26:00,195.059,195.069,195.036,195.061,61400000.0
2005-07-08 12:27:00,195.048,195.055,195.034,195.042,44700000.0
2005-07-08 12:28:00,195.043,195.052,194.995,195.001,48400000.0
2005-07-08 12:29:00,194.987,195.041,194.947,194.979,54200000.0
2005-07-08 12:30:00,194.933,195.037,194.922,194.992,66300000.0
2005-07-08 12:31:00,194.973,195.044,194.951,194.999,79700000.0
2005-07-08 12:32:00,194.97,195.037,194.958,195.008,58800000.0
2005-07-08 12:33:00,194.992,195.01,194.962,195.007,65599999.0
2005-07-08 12:34:00,195.035,195.046,194.986,195.011,50400000.0
2005-07-08 12:35:00,195.009,195.04,194.985,195.018,54600000.0
2005-07-08 12:36:00,195.009,195.009,194.929,194.952,64600000.0
2005-07-08 12:37:00,195.01,195.01,194.918,194.931,71300000.0
2005-07-08 12:38:00,194.966,194.972,194.914,194.956,63099998.0
2005-07-08 12:39:00,194.967,194.979,194.907,194.95,85500001.0
2005-07-08 12:40:00,194.95,195.022,194.939,195.01,42200000.0
2005-07-08 12:41:00,195.002,195.022,194.961,194.964,37900000.0
2005-07-08 12:42:00,194.995,194.995,194.946,194.951,35000000.0
2005-07-08 12:43:00,194.933,194.984,194.915,194.98,39200000.0
2005-07-08 12:44:00,194.979,194.993,194.937,194.96,42800000.0
2005-07-08 12:45:00,194.955,194.976,194.926,194.956,61499999.0
2005-07-08 12:46:00,194.94,194.975,194.917,194.974,33600000.0
2005-07-08 12:47:00,194.974,194.978,194.899,194.952,54100000.0
2005-07-08 12:48:00,194.985,194.994,194.853,194.857,69600001.0
2005-07-08 12:49:00,194.916,194.92,194.819,194.819,42000000.0
2005-07-08 12:50:00,194.864,194.916,194.813,194.866,89900000.0
2005-07-08 12:51:00,194.89,194.931,194.831,194.849,22200000.0
2005-07-08 12:52:00,194.903,194.93,194.829,194.853,66599999.0
2005-07-08 12:53:00,194.845,194.903,194.834,194.834,62000000.0
2005-07-08 12:54:00,194.783,194.849,194.74,194.802,31800000.0
2005-07-08 12:55:00,194.825,194.869,194.756,194.778,69499999.0
2005-07-08 12:56:00,194.813,194.847,194.757,194.779,67300000.0
2005-07-08 12:57:00,194.767,194.825,194.757,194.776,37400000.0
2005-07-08 12:58:00,194.762,194.85,194.742,194.793,83899999.0
2005-07-08 12:59:00,194.78,194.881,194.759,194.878,38100000.0
2005-07-08 13:00:00,194.814,194.849,194.711,194.714,54200000.0
2005-07-08 13:01:00,194.737,194.754,194.693,194.752,46200000.0
2005-07-08 13:02:00,194.777,194.796,194.714,194.747,46400000.0
2005-07-08 13:03:00,194.787,194.793,194.713,194.768,44300000.0
2005-07-08 13:04:00,194.79,194.79,194.733,194.755,69600000.0
2005-07-08 13:05:00,194.735,194.777,194.723,194.765,54700000.0
2005-07-08 13:06:00,194.784,194.798,194.734,194.773,76700000.0
2005-07-08 13:07:00,194.774,194.784,194.737,194.781,63700001.0
2005-07-08 13:08:00,194.755,194.8,194.735,194.783,62800000.0
2005-07-08 13:09:00,194.812,194.813,194.761,194.78,47400001.0
2005-07-08 13:10:00,194.774,194.814,194.754,194.805,70200001.0
2005-07-08 13:11:00,194.802,194.814,194.726,194.726,30700000.0
2005-07-08 13:12:00,194.782,194.796,194.759,194.789,79300001.0
2005-07-08 13:13:00,194.775,194.792,194.76,194.772,23300000.0
2005-07-08 13:14:00,194.76,194.868,194.744,194.868,36900000.0
2005-07-08 13:15:00,194.885,194.915,194.8,194.825,34800000.0
2005-07-08 13:16:00,194.825,194.919,194.811,194.827,46500000.0
2005-07-08 13:17:00,194.935,194.947,194.839,194.924,63599999.0
2005-07-08 13:18:00,194.876,194.922,194.824,194.876,86799999.0
2005-07-08 13:19:00,194.892,194.912,194.797,194.798,30600000.0
2005-07-08 13:20:00,194.816,194.882,194.798,194.869,89300001.0
2005-07-08 13:21:00,194.854,194.918,194.828,194.903,39300000.0
2005-07-08 13:22:00,194.87,194.908,194.85,194.856,78000001.0
2005-07-08 13:23:00,194.89,194.913,194.827,194.895,79600000.0
2005-07-08 13:24:00,194.87,194.899,194.861,194.884,45100000.0
2005-07-08 13:25:00,194.902,194.922,194.848,194.878,47000000.0
2005-07-08 13:26:00,194.877,194.891,194.835,194.858,31400000.0
2005-07-08 13:27:00,194.841,194.902,194.829,194.89,30200000.0
2005-07-08 13:28:00,194.912,194.912,194.861,194.906,43400000.0
2005-07-08 13:29:00,194.871,194.927,194.866,194.89,64300000.0
2005-07-08 13:30:00,194.883,194.929,194.871,194.887,37300000.0
2005-07-08 13:31:00,194.893,194.928,194.871,194.919,49500000.0
2005-07-08 13:32:00,194.902,194.915,194.869,194.905,48700000.0
2005-07-08 13:33:00,194.892,194.924,194.86,194.865,57600001.0
2005-07-08 13:34:00,194.873,194.946,194.859,194.945,68200000.0
2005-07-08 13:35:00,194.93,194.95,194.887,194.925,34500000.0
2005-07-08 13:36:00,194.913,194.929,194.888,194.911,39500000.0
2005-07-08 13:37:00,194.858,194.942,194.858,194.92,56400000.0
2005-07-08 13:38:00,194.95,194.95,194.913,194.918,27900000.0
2005-07-08 13:39:00,194.945,194.948,194.902,194.923,51400000.0
2005-07-08 13:40:00,194.929,194.938,194.901,194.932,52700000.0
2005-07-08 13:41:00,194.952,194.952,194.883,194.935,41200000.0
2005-07-08 13:42:00,194.899,194.939,194.888,194.935,46999999.0
2005-07-08 13:43:00,194.934,194.934,194.877,194.901,68100001.0
2005-07-08 13:44:00,194.894,194.914,194.878,194.895,57400000.0
2005-07-08 13:45:00,194.853,194.912,194.841,194.88,37500000.0
2005-07-08 13:46:00,194.853,194.912,194.834,194.843,41600000.0
2005-07-08 13:47:00,194.849,194.855,194.817,194.855,68400000.0
2005-07-08 13:48:00,194.863,194.898,194.82,194.843,88100001.0
2005-07-08 13:49:00,194.923,194.923,194.829,194.903,72400001.0
2005-07-08 13:50:00,194.868,194.893,194.818,194.839,44500000.0
2005-07-08 13:51:00,194.825,194.898,194.804,194.857,73900000.0
2005-07-08 13:52:00,194.844,194.9,194.836,194.879,30300000.0
2005-07-08 13:53:00,194.874,194.907,194.855,194.884,66199999.0
2005-07-08 13:54:00,194.828,194.889,194.805,194.865,43499999.0
2005-07-08 13:55:00,194.845,194.917,194.843,194.914,95000000.0
2005-07-08 13:56:00,194.87,194.967,194.87,194.967,22900000.0
2005-07-08 13:57:00,194.935,194.959,194.886,194.959,54700000.0
2005-07-08 13:58:00,194.918,194.976,194.897,194.96,60200000.0
2005-07-08 13:59:00,194.935,194.973,194.923,194.934,63400000.0
2005-07-08 14:00:00,194.95,194.985,194.898,194.909,72500001.0
2005-07-08 14:01:00,194.888,194.949,194.886,194.91,72300000.0
2005-07-08 14:02:00,194.927,194.956,194.907,194.956,28500000.0
2005-07-08 14:03:00,194.908,194.97,194.907,194.934,85599999.0
2005-07-08 14:04:00,194.935,194.963,194.889,194.925,35700000.0
2005-07-08 14:05:00,194.933,194.993,194.902,194.993,47299999.0
2005-07-08 14:06:00,194.906,194.954,194.893,194.954,32600000.0
2005-07-08 14:07:00,194.938,194.938,194.875,194.891,25900000.0
2005-07-08 14:08:00,194.919,194.94,194.865,194.908,64300001.0
2005-07-08 14:09:00,194.925,194.94,194.889,194.92,96000000.0
2005-07-08 14:10:00,194.952,194.97,194.904,194.934,58000001.0
2005-07-08 14:11:00,194.938,194.979,194.93,194.977,55799999.0
2005-07-08 14:12:00,194.893,194.967,194.893,194.966,16500000.0
2005-07-08 14:13:00,194.888,194.969,194.888,194.958,56100000.0
2005-07-08 14:14:00,194.974,194.978,194.923,194.947,41300000.0
2005-07-08 14:15:00,194.992,194.992,194.931,194.976,52600000.0
2005-07-08 14:16:00,194.994,194.994,194.949,194.979,41200000.0
2005-07-08 14:17:00,195.017,195.037,194.983,194.99,79000000.0
2005-07-08 14:18:00,195.019,195.045,194.98,194.99,67500000.0
2005-07-08 14:19:00,194.958,195.022,194.946,195.008,45400000.0
2005-07-08 14:20:00,194.998,195.034,194.977,195.028,50200000.0
2005-07-08 14:21:00,195.024,195.034,194.976,195.022,70200000.0
2005-07-08 14:22:00,195.045,195.054,194.987,195.007,56500000.0
2005-07-08 14:23:00,195.01,195.02,194.94,194.943,46100000.0
2005-07-08 14:24:00,194.948,195.012,194.932,194.945,27200000.0
2005-07-08 14:25:00,194.95,195.007,194.892,195.007,67100000.0
2005-07-08 14:26:00,194.95,194.981,194.914,194.979,25200000.0
2005-07-08 14:27:00,194.976,195.014,194.922,194.935,67900000.0
2005-07-08 14:28:00,194.88,194.99,194.851,194.99,22400000.0
2005-07-08 14:29:00,195.052,195.057,194.841,194.869,36800000.0
2005-07-08 14:30:00,194.782,195.056,194.782,194.972,77199999.0
2005-07-08 14:31:00,194.962,194.962,194.884,194.939,20000000.0
2005-07-08 14:32:00,194.955,194.957,194.803,194.835,71999999.0
2005-07-08 14:33:00,194.858,194.896,194.798,194.807,54399999.0
2005-07-08 14:34:00,194.842,194.887,194.733,194.743,63500000.0
2005-07-08 14:35:00,194.821,194.874,194.738,194.758,47000000.0
2005-07-08 14:36:00,194.736,194.857,194.702,194.702,45100000.0
2005-07-08 14:37:00,194.742,194.887,194.722,194.865,51800000.0
2005-07-08 14:38:00,194.91,194.961,194.817,194.942,52800000.0
2005-07-08 14:39:00,194.933,194.993,194.897,194.921,57700000.0
2005-07-08 14:40:00,194.871,194.881,194.731,194.84,64100000.0
2005-07-08 14:41:00,194.85,194.85,194.757,194.799,32400000.0
2005-07-08 14:42:00,194.798,194.812,194.72,194.779,34600000.0
2005-07-08 14:43:00,194.771,194.899,194.769,194.892,60999999.0
2005-07-08 14:44:00,194.842,194.884,194.815,194.841,40800000.0
2005-07-08 14:45:00,194.813,194.859,194.772,194.773,39800000.0
2005-07-08 14:46:00,194.804,194.835,194.759,194.793,39600000.0
2005-07-08 14:47:00,194.792,194.825,194.756,194.774,51700000.0
2005-07-08 14:48:00,194.74,194.816,194.712,194.816,70500002.0
2005-07-08 14:49:00,194.718,194.807,194.696,194.783,57700001.0
2005-07-08 14:50:00,194.744,194.797,194.719,194.781,51100000.0
2005-07-08 14:51:00,194.774,194.816,194.715,194.742,45100000.0
2005-07-08 14:52:00,194.728,194.813,194.705,194.798,37400000.0
2005-07-08 14:53:00,194.81,194.828,194.741,194.747,41300000.0
2005-07-08 14:54:00,194.76,194.82,194.734,194.78,43100000.0
2005-07-08 14:55:00,194.786,194.79,194.721,194.775,72199998.0
2005-07-08 14:56:00,194.816,194.82,194.757,194.794,30200000.0
2005-07-08 14:57:00,194.807,194.823,194.742,194.765,40400000.0
2005-07-08 14:58:00,194.783,194.837,194.769,194.812,90200001.0
2005-07-08 14:59:00,194.842,194.856,194.771,194.821,55900000.0
2005-07-08 15:00:00,194.805,194.826,194.772,194.79,69899999.0
2005-07-08 15:01:00,194.75,194.796,194.708,194.727,35100000.0
2005-07-08 15:02:00,194.722,194.758,194.648,194.758,58100000.0
2005-07-08 15:03:00,194.605,194.762,194.605,194.735,76800000.0
2005-07-08 15:04:00,194.666,194.766,194.658,194.731,28100000.0
2005-07-08 15:05:00,194.728,194.769,194.696,194.715,26600000.0
2005-07-08 15:06:00,194.711,194.792,194.696,194.76,71900002.0
2005-07-08 15:07:00,194.713,194.791,194.692,194.748,106700000.0
2005-07-08 15:08:00,194.713,194.771,194.69,194.759,43500001.0
2005-07-08 15:09:00,194.72,194.849,194.687,194.849,45200000.0
2005-07-08 15:10:00,194.825,194.848,194.722,194.792,41900000.0
2005-07-08 15:11:00,194.792,194.978,194.772,194.978,36200000.0
2005-07-08 15:12:00,194.977,194.982,194.873,194.935,61500000.0
2005-07-08 15:13:00,194.945,194.969,194.904,194.942,47500000.0
2005-07-08 15:14:00,194.965,194.976,194.883,194.903,53300000.0
2005-07-08 15:15:00,194.982,194.982,194.806,194.839,36400000.0
2005-07-08 15:16:00,194.86,194.937,194.811,194.931,52100000.0
2005-07-08 15:17:00,194.907,194.956,194.864,194.945,49800000.0
2005-07-08 15:18:00,194.928,194.979,194.926,194.975,56600000.0
2005-07-08 15:19:00,195.003,195.003,194.915,194.938,65600000.0
2005-07-08 15:20:00,194.917,194.961,194.907,194.927,92400001.0
2005-07-08 15:21:00,194.896,195.008,194.882,194.986,38700000.0
2005-07-08 15:22:00,194.969,194.994,194.922,194.98,37800000.0
2005-07-08 15:23:00,195.007,195.034,194.93,194.945,29000000.0
2005-07-08 15:24:00,194.987,194.988,194.883,194.94,42900000.0
2005-07-08 15:25:00,194.954,194.969,194.89,194.929,78900000.0
2005-07-08 15:26:00,194.9,194.929,194.862,194.862,95900002.0
2005-07-08 15:27:00,194.852,194.933,194.821,194.887,32700000.0
2005-07-08 15:28:00,194.832,194.945,194.822,194.924,75300001.0
2005-07-08 15:29:00,194.919,194.95,194.832,194.85,27000000.0
2005-07-08 15:30:00,194.877,194.918,194.847,194.86,69099999.0
2005-07-08 15:31:00,194.864,194.893,194.846,194.882,86099999.0
2005-07-08 15:32:00,194.858,194.938,194.851,194.917,56400001.0
2005-07-08 15:33:00,194.866,194.921,194.862,194.916,61600000.0
2005-07-08 15:34:00,194.886,194.943,194.855,194.901,19600000.0
2005-07-08 15:35:00,194.951,194.953,194.876,194.915,69699999.0
2005-07-08 15:36:00,194.964,194.964,194.878,194.928,38800000.0
2005-07-08 15:37:00,194.92,194.94,194.873,194.913,39900000.0
2005-07-08 15:38:00,194.917,194.94,194.882,194.94,44100000.0
2005-07-08 15:39:00,194.912,194.941,194.877,194.908,39000000.0
2005-07-08 15:40:00,194.93,194.955,194.88,194.901,38600000.0
2005-07-08 15:41:00,194.886,194.928,194.839,194.851,57700000.0
2005-07-08 15:42:00,194.82,194.914,194.801,194.866,66300000.0
2005-07-08 15:43:00,194.877,194.882,194.743,194.792,46600000.0
2005-07-08 15:44:00,194.85,194.894,194.781,194.82,69200000.0
2005-07-08 15:45:00,194.802,194.885,194.802,194.828,28900000.0
2005-07-08 15:46:00,194.829,194.867,194.748,194.769,58900000.0
2005-07-08 15:47:00,194.796,194.858,194.743,194.786,101399998.0
2005-07-08 15:48:00,194.839,194.868,194.786,194.865,40400000.0
2005-07-08 15:49:00,194.905,194.917,194.834,194.899,73100000.0
2005-07-08 15:50:00,194.918,194.935,194.811,194.935,41200000.0
2005-07-08 15:51:00,194.933,195.014,194.88,194.972,60800000.0
2005-07-08 15:52:00,194.972,194.979,194.914,194.914,30600000.0
2005-07-08 15:53:00,194.915,194.999,194.912,194.987,54000000.0
2005-07-08 15:54:00,195.017,195.017,194.931,194.965,32400000.0
2005-07-08 15:55:00,194.934,194.97,194.906,194.946,74700001.0
2005-07-08 15:56:00,194.97,195.033,194.946,194.998,96500001.0
2005-07-08 15:57:00,194.964,195.042,194.961,194.964,88500000.0
2005-07-08 15:58:00,194.982,195.0,194.885,194.953,79599999.0
2005-07-08 15:59:00,194.952,194.955,194.903,194.949,57100001.0
2005-07-08 16:00:00,194.888,194.967,194.865,194.924,69100002.0
2005-07-08 16:01:00,194.935,194.963,194.892,194.948,90300000.0
2005-07-08 16:02:00,194.91,194.952,194.884,194.942,49400000.0
2005-07-08 16:03:00,194.895,194.993,194.894,194.993,65600000.0
2005-07-08 16:04:00,194.942,194.954,194.842,194.842,43100000.0
2005-07-08 16:05:00,194.867,194.933,194.844,194.878,61200000.0
2005-07-08 16:06:00,194.876,194.95,194.853,194.944,41700000.0
2005-07-08 16:07:00,194.885,194.948,194.866,194.873,61600000.0
2005-07-08 16:08:00,194.873,194.911,194.812,194.812,30200000.0
2005-07-08 16:09:00,194.86,194.895,194.805,194.84,43800000.0
2005-07-08 16:10:00,194.825,194.892,194.812,194.85,31200000.0
2005-07-08 16:11:00,194.841,194.89,194.809,194.89,74899999.0
2005-07-08 16:12:00,194.847,194.88,194.814,194.858,44000000.0
2005-07-08 16:13:00,194.815,194.879,194.795,194.83,40000000.0
2005-07-08 16:14:00,194.848,194.86,194.765,194.77,45700001.0
2005-07-08 16:15:00,194.753,194.824,194.702,194.822,72899999.0
2005-07-08 16:16:00,194.768,194.804,194.7,194.723,85399999.0
2005-07-08 16:17:00,194.735,194.784,194.709,194.751,17400000.0
2005-07-08 16:18:00,194.672,194.808,194.657,194.716,48300000.0
2005-07-08 16:19:00,194.658,194.738,194.619,194.648,52300000.0
2005-07-08 16:20:00,194.603,194.736,194.567,194.624,35400000.0
2005-07-08 16:21:00,194.672,194.728,194.574,194.595,40000000.0
2005-07-08 16:22:00,194.61,194.732,194.592,194.626,47600000.0
2005-07-08 16:23:00,194.743,194.743,194.557,194.597,81500001.0
2005-07-08 16:24:00,194.619,194.661,194.579,194.592,33700000.0
2005-07-08 16:25:00,194.6,194.629,194.568,194.59,35100000.0
2005-07-08 16:26:00,194.638,194.64,194.552,194.563,34500000.0
2005-07-08 16:27:00,194.51,194.568,194.51,194.554,49600001.0
2005-07-08 16:28:00,194.565,194.599,194.544,194.597,40200001.0
2005-07-08 16:29:00,194.6,194.613,194.549,194.608,72900000.0
2005-07-08 16:30:00,194.64,194.705,194.631,194.66,64900000.0
2005-07-08 16:31:00,194.612,194.664,194.594,194.638,69200000.0
2005-07-08 16:32:00,194.64,194.643,194.582,194.582,67800000.0
2005-07-08 16:33:00,194.555,194.611,194.529,194.582,66300000.0
2005-07-08 16:34:00,194.577,194.583,194.53,194.573,59700001.0
2005-07-08 16:35:00,194.556,194.585,194.533,194.545,58700000.0
2005-07-08 16:36:00,194.563,194.608,194.53,194.582,68499999.0
2005-07-08 16:37:00,194.561,194.697,194.553,194.697,63100001.0
2005-07-08 16:38:00,194.715,194.727,194.646,194.686,41300000.0
2005-07-08 16:39:00,194.662,194.775,194.627,194.691,40599999.0
2005-07-08 16:40:00,194.72,194.843,194.7,194.842,53000000.0
2005-07-08 16:41:00,194.87,194.87,194.732,194.766,71600001.0
2005-07-08 16:42:00,194.712,194.782,194.649,194.754,29700000.0
2005-07-08 16:43:00,194.697,194.746,194.662,194.698,51399999.0
2005-07-08 16:44:00,194.712,194.735,194.645,194.665,40700000.0
2005-07-08 16:45:00,194.725,194.729,194.622,194.68,67300000.0
2005-07-08 16:46:00,194.642,194.74,194.636,194.669,64800000.0
2005-07-08 16:47:00,194.714,194.809,194.667,194.72,74900000.0
2005-07-08 16:48:00,194.711,194.763,194.578,194.584,50200000.0
2005-07-08 16:49:00,194.551,194.725,194.551,194.67,52700000.0
2005-07-08 16:50:00,194.605,194.674,194.568,194.568,34200000.0
2005-07-08 16:51:00,194.553,194.659,194.523,194.559,33300000.0
2005-07-08 16:52:00,194.532,194.661,194.512,194.611,39200000.0
2005-07-08 16:53:00,194.618,194.65,194.561,194.595,55200000.0
2005-07-08 16:54:00,194.575,194.686,194.575,194.673,33000000.0
2005-07-08 16:55:00,194.62,194.649,194.543,194.642,44800000.0
2005-07-08 16:56:00,194.62,194.643,194.586,194.612,86899998.0
2005-07-08 16:57:00,194.635,194.638,194.562,194.594,68400000.0
2005-07-08 16:58:00,194.635,194.636,194.55,194.583,54500000.0
2005-07-08 16:59:00,194.54,194.641,194.497,194.61,82100000.0
2005-07-08 17:00:00,194.615,194.641,194.528,194.609,51300000.0
2005-07-08 17:01:00,194.514,194.65,194.514,194.565,64700000.0
2005-07-08 17:02:00,194.57,194.594,194.525,194.594,40100000.0
2005-07-08 17:03:00,194.596,194.713,194.572,194.712,114900000.0
2005-07-08 17:04:00,194.765,194.765,194.624,194.706,74600000.0
2005-07-08 17:05:00,194.735,194.75,194.62,194.661,57600000.0
2005-07-08 17:06:00,194.763,194.763,194.591,194.678,44300000.0
2005-07-08 17:07:00,194.65,194.679,194.591,194.677,53000000.0
2005-07-08 17:08:00,194.725,194.73,194.602,194.621,46100000.0
2005-07-08 17:09:00,194.56,194.754,194.56,194.711,48700000.0
2005-07-08 17:10:00,194.705,194.737,194.674,194.72,70400000.0
2005-07-08 17:11:00,194.751,194.762,194.703,194.746,43500000.0
2005-07-08 17:12:00,194.756,194.767,194.718,194.742,69099998.0
2005-07-08 17:13:00,194.744,194.775,194.709,194.773,39800000.0
2005-07-08 17:14:00,194.772,194.829,194.733,194.824,58499999.0
2005-07-08 17:15:00,194.792,194.822,194.732,194.782,31700000.0
2005-07-08 17:16:00,194.768,194.816,194.733,194.768,76800000.0
2005-07-08 17:17:00,194.787,194.811,194.736,194.736,35500000.0
2005-07-08 17:18:00,194.767,194.78,194.705,194.733,68900000.0
2005-07-08 17:19:00,194.76,194.76,194.693,194.736,71400001.0
2005-07-08 17:20:00,194.715,194.792,194.706,194.756,29200000.0
2005-07-08 17:21:00,194.783,194.812,194.766,194.775,37800000.0
2005-07-08 17:22:00,194.773,194.836,194.75,194.836,38000000.0
2005-07-08 17:23:00,194.812,194.828,194.775,194.787,37000000.0
2005-07-08 17:24:00,194.742,194.767,194.704,194.731,28600000.0
2005-07-08 17:25:00,194.695,194.775,194.687,194.748,81600001.0
2005-07-08 17:26:00,194.726,194.74,194.697,194.697,37000000.0
2005-07-08 17:27:00,194.73,194.735,194.693,194.721,37100000.0
2005-07-08 17:28:00,194.745,194.786,194.66,194.671,38400000.0
2005-07-08 17:29:00,194.668,194.755,194.648,194.715,71800001.0
2005-07-08 17:30:00,194.652,194.759,194.651,194.757,49400000.0
2005-07-08 17:31:00,194.673,194.708,194.56,194.59,63800000.0
2005-07-08 17:32:00,194.545,194.69,194.545,194.586,50600001.0
2005-07-08 17:33:00,194.61,194.668,194.559,194.581,62700001.0
2005-07-08 17:34:00,194.617,194.662,194.563,194.605,45900000.0
2005-07-08 17:35:00,194.643,194.687,194.56,194.596,48200000.0
2005-07-08 17:36:00,194.635,194.661,194.585,194.626,55600001.0
2005-07-08 17:37:00,194.632,194.65,194.585,194.645,43100000.0
2005-07-08 17:38:00,194.66,194.68,194.61,194.66,62100000.0
2005-07-08 17:39:00,194.618,194.648,194.59,194.639,43500000.0
2005-07-08 17:40:00,194.655,194.655,194.582,194.616,48200000.0
2005-07-08 17:41:00,194.651,194.658,194.606,194.628,39900000.0
2005-07-08 17:42:00,194.667,194.696,194.621,194.621,50199999.0
2005-07-08 17:43:00,194.666,194.684,194.597,194.647,45500000.0
2005-07-08 17:44:00,194.633,194.687,194.626,194.68,66500000.0
2005-07-08 17:45:00,194.672,194.672,194.6,194.6,74899999.0
2005-07-08 17:46:00,194.633,194.658,194.614,194.644,136600001.0
2005-07-08 17:47:00,194.656,194.68,194.615,194.669,38499999.0
2005-07-08 17:48:00,194.632,194.674,194.594,194.674,54900000.0
2005-07-08 17:49:00,194.666,194.682,194.623,194.638,38000000.0
2005-07-08 17:50:00,194.63,194.692,194.63,194.668,60799999.0
2005-07-08 17:51:00,194.648,194.721,194.636,194.698,49800000.0
2005-07-08 17:52:00,194.681,194.7,194.655,194.69,50700001.0
2005-07-08 17:53:00,194.692,194.704,194.647,194.683,88400001.0
2005-07-08 17:54:00,194.668,194.703,194.648,194.693,52400000.0
2005-07-08 17:55:00,194.687,194.71,194.655,194.687,72000001.0
2005-07-08 17:56:00,194.684,194.694,194.632,194.68,41600000.0
2005-07-08 17:57:00,194.666,194.712,194.658,194.705,40500001.0
2005-07-08 17:58:00,194.693,194.716,194.629,194.716,26000000.0
2005-07-08 17:59:00,194.677,194.697,194.615,194.676,93600000.0
2005-07-08 18:00:00,194.663,194.71,194.63,194.665,45500000.0
2005-07-08 18:01:00,194.676,194.69,194.635,194.667,525200001.0
2005-07-08 18:02:00,194.662,194.707,194.629,194.688,691799999.0
2005-07-08 18:03:00,194.693,194.693,194.618,194.674,724500002.0
2005-07-08 18:04:00,194.7,194.736,194.611,194.664,479100000.0
2005-07-08 18:05:00,194.645,194.731,194.596,194.645,751800000.0
2005-07-08 18:06:00,194.605,194.677,194.582,194.657,592100001.0
2005-07-08 18:07:00,194.649,194.687,194.605,194.629,687199997.0
2005-07-08 18:08:00,194.653,194.689,194.603,194.668,567500003.0
2005-07-08 18:09:00,194.655,194.699,194.618,194.675,511100001.0
2005-07-08 18:10:00,194.673,194.718,194.622,194.699,560399999.0
2005-07-08 18:11:00,194.707,194.723,194.64,194.655,345000000.0
2005-07-08 18:12:00,194.67,194.72,194.642,194.673,304699999.0
2005-07-08 18:13:00,194.723,194.723,194.62,194.715,547400003.0
2005-07-08 18:14:00,194.722,194.74,194.655,194.728,701800000.0
2005-07-08 18:15:00,194.727,194.729,194.645,194.702,692599998.0
2005-07-08 18:16:00,194.69,194.708,194.603,194.683,592399998.0
2005-07-08 18:17:00,194.668,194.709,194.656,194.667,294800001.0
2005-07-08 18:18:00,194.672,194.727,194.663,194.708,345299998.0
2005-07-08 18:19:00,194.653,194.731,194.653,194.731,485799998.0
2005-07-08 18:20:00,194.724,194.751,194.663,194.708,602699999.0
2005-07-08 18:21:00,194.717,194.727,194.659,194.691,622400001.0
2005-07-08 18:22:00,194.672,194.73,194.62,194.688,523599999.0
2005-07-08 18:23:00,194.679,194.703,194.631,194.698,752900005.0
2005-07-08 18:24:00,194.686,194.723,194.634,194.663,630800000.0
2005-07-08 18:25:00,194.706,194.714,194.614,194.713,478300000.0
2005-07-08 18:26:00,194.719,194.729,194.651,194.692,367500001.0
2005-07-08 18:27:00,194.679,194.718,194.65,194.718,405200001.0
2005-07-08 18:28:00,194.723,194.741,194.66,194.71,452300001.0
2005-07-08 18:29:00,194.705,194.716,194.619,194.695,513699998.0
2005-07-08 18:30:00,194.66,194.7,194.638,194.662,308399999.0
2005-07-08 18:31:00,194.695,194.695,194.621,194.662,342300001.0
2005-07-08 18:32:00,194.67,194.685,194.628,194.683,418099999.0
2005-07-08 18:33:00,194.683,194.719,194.625,194.685,405899999.0
2005-07-08 18:34:00,194.689,194.741,194.642,194.672,503700001.0
2005-07-08 18:35:00,194.68,194.72,194.654,194.689,454700000.0
2005-07-08 18:36:00,194.712,194.722,194.667,194.716,401300002.0
2005-07-08 18:37:00,194.699,194.745,194.682,194.728,179900000.0
2005-07-08 18:38:00,194.723,194.776,194.673,194.745,187400000.0
2005-07-08 18:39:00,194.788,194.79,194.691,194.759,149900000.0
2005-07-08 18:40:00,194.718,194.753,194.681,194.742,258100001.0
2005-07-08 18:41:00,194.711,194.747,194.665,194.714,281100000.0
2005-07-08 18:42:00,194.694,194.713,194.612,194.64,225500000.0
2005-07-08 18:43:00,194.627,194.731,194.62,194.62,120299999.0
2005-07-08 18:44:00,194.63,194.711,194.577,194.617,324300001.0
2005-07-08 18:45:00,194.602,194.738,194.576,194.637,142700000.0
2005-07-08 18:46:00,194.634,194.74,194.614,194.653,181299999.0
2005-07-08 18:47:00,194.723,194.726,194.615,194.646,115400001.0
2005-07-08 18:48:00,194.67,194.71,194.643,194.67,150200000.0
2005-07-08 18:49:00,194.665,194.804,194.611,194.758,220100003.0
2005-07-08 18:50:00,194.775,194.794,194.675,194.699,254100001.0
2005-07-08 18:51:00,194.735,194.808,194.67,194.769,182400000.0
2005-07-08 18:52:00,194.774,194.774,194.675,194.675,230900001.0
2005-07-08 18:53:00,194.76,194.763,194.671,194.734,195600001.0
2005-07-08 18:54:00,194.719,194.767,194.67,194.744,170300000.0
2005-07-08 18:55:00,194.755,194.798,194.679,194.728,253999999.0
2005-07-08 18:56:00,194.73,194.77,194.705,194.731,28200000.0
2005-07-08 18:57:00,194.707,194.781,194.675,194.689,205999999.0
2005-07-08 18:58:00,194.675,194.764,194.626,194.688,267000000.0
2005-07-08 18:59:00,194.705,194.769,194.608,194.665,216600000.0
2005-07-08 19:00:00,194.651,194.754,194.631,194.698,63100001.0
2005-07-08 19:01:00,194.66,194.756,194.616,194.675,77100000.0
2005-07-08 19:02:00,194.673,194.779,194.669,194.68,235500001.0
2005-07-08 19:03:00,194.71,194.744,194.652,194.682,291099998.0
2005-07-08 19:04:00,194.67,194.732,194.604,194.689,146800000.0
2005-07-08 19:05:00,194.681,194.685,194.561,194.627,187100002.0
2005-07-08 19:06:00,194.647,194.694,194.569,194.694,395999998.0
2005-07-08 19:07:00,194.692,194.692,194.581,194.62,345499999.0
2005-07-08 19:08:00,194.698,194.717,194.626,194.656,297499999.0
2005-07-08 19:09:00,194.642,194.681,194.569,194.607,216099999.0
2005-07-08 19:10:00,194.615,194.693,194.611,194.646,128400001.0
2005-07-08 19:11:00,194.617,194.662,194.588,194.658,58200000.0
2005-07-08 19:12:00,194.663,194.685,194.596,194.675,117899997.0
2005-07-08 19:13:00,194.632,194.698,194.568,194.633,115400000.0
2005-07-08 19:14:00,194.64,194.671,194.583,194.652,211600000.0
2005-07-08 19:15:00,194.627,194.709,194.619,194.664,244400000.0
2005-07-08 19:16:00,194.7,194.7,194.586,194.657,44000001.0
2005-07-08 19:17:00,194.694,194.694,194.559,194.61,115700000.0
2005-07-08 19:18:00,194.615,194.676,194.577,194.633,116000000.0
2005-07-08 19:19:00,194.629,194.657,194.597,194.597,192499999.0
2005-07-08 19:20:00,194.617,194.664,194.506,194.633,111500000.0
2005-07-08 19:21:00,194.546,194.647,194.52,194.585,112300000.0
2005-07-08 19:22:00,194.57,194.679,194.475,194.645,114900000.0
2005-07-08 19:23:00,194.584,194.604,194.52,194.545,420600000.0
2005-07-08 19:24:00,194.552,194.628,194.509,194.567,121200001.0
2005-07-08 19:25:00,194.633,194.634,194.517,194.572,241299999.0
2005-07-08 19:26:00,194.57,194.626,194.507,194.579,558199999.0
2005-07-08 19:27:00,194.558,194.6,194.514,194.547,260500001.0
2005-07-08 19:28:00,194.551,194.59,194.501,194.542,251299999.0
2005-07-08 19:29:00,194.54,194.567,194.518,194.567,75000000.0
2005-07-08 19:30:00,194.535,194.607,194.492,194.549,235700001.0
2005-07-08 19:31:00,194.545,194.574,194.503,194.523,151700000.0
2005-07-08 19:32:00,194.524,194.568,194.477,194.498,454199998.0
2005-07-08 19:33:00,194.503,194.57,194.446,194.511,155600000.0
2005-07-08 19:34:00,194.519,194.555,194.47,194.492,245699999.0
2005-07-08 19:35:00,194.478,194.56,194.457,194.51,267600000.0
2005-07-08 19:36:00,194.497,194.566,194.468,194.566,192900000.0
2005-07-08 19:37:00,194.605,194.608,194.524,194.534,119200000.0
2005-07-08 19:38:00,194.548,194.594,194.508,194.557,206700002.0
2005-07-08 19:39:00,194.556,194.585,194.514,194.571,182599999.0
2005-07-08 19:40:00,194.57,194.593,194.51,194.593,341599998.0
2005-07-08 19:41:00,194.605,194.605,194.519,194.556,312700001.0
2005-07-08 19:42:00,194.565,194.587,194.523,194.548,143200000.0
2005-07-08 19:43:00,194.543,194.593,194.542,194.577,80099999.0
2005-07-08 19:44:00,194.586,194.604,194.532,194.578,208600001.0
2005-07-08 19:45:00,194.565,194.584,194.531,194.567,163699998.0
2005-07-08 19:46:00,194.574,194.586,194.543,194.55,137600000.0
2005-07-08 19:47:00,194.54,194.581,194.52,194.581,87600000.0
2005-07-08 19:48:00,194.531,194.586,194.503,194.545,240200000.0
2005-07-08 19:49:00,194.512,194.575,194.481,194.542,178500000.0
2005-07-08 19:50:00,194.525,194.57,194.482,194.522,152600000.0
2005-07-08 19:51:00,194.494,194.598,194.463,194.505,148799998.0
2005-07-08 19:52:00,194.535,194.582,194.468,194.493,114300001.0
2005-07-08 19:53:00,194.5,194.561,194.482,194.553,157699999.0
2005-07-08 19:54:00,194.543,194.559,194.497,194.536,216800000.0
2005-07-08 19:55:00,194.549,194.558,194.511,194.537,75600001.0
2005-07-08 19:56:00,194.565,194.565,194.507,194.56,133400001.0
2005-07-08 19:57:00,194.555,194.582,194.515,194.582,133600000.0
2005-07-08 19:58:00,194.58,194.599,194.558,194.57,344700001.0
2005-07-08 19:59:00,194.573,194.573,194.494,194.542,279899999.0
2005-07-08 20:00:00,194.568,194.573,194.524,194.55,69900000.0
2005-07-08 20:01:00,194.552,194.59,194.545,194.59,83900000.0
2005-07-08 20:02:00,194.562,194.593,194.544,194.544,163399999.0
2005-07-08 20:03:00,194.526,194.579,194.495,194.54,78500000.0
2005-07-08 20:04:00,194.523,194.583,194.497,194.534,150800000.0
2005-07-08 20:05:00,194.528,194.566,194.484,194.555,168499998.0
2005-07-08 20:06:00,194.571,194.571,194.512,194.525,223900002.0
2005-07-08 20:07:00,194.559,194.603,194.493,194.531,152099998.0
2005-07-08 20:08:00,194.568,194.59,194.491,194.52,185200000.0
2005-07-08 20:09:00,194.532,194.572,194.458,194.53,131899999.0
2005-07-08 20:10:00,194.518,194.564,194.469,194.508,202300002.0
2005-07-08 20:11:00,194.494,194.555,194.467,194.493,346900001.0
2005-07-08 20:12:00,194.515,194.552,194.48,194.504,449700002.0
2005-07-08 20:13:00,194.5,194.577,194.468,194.577,176500000.0
2005-07-08 20:14:00,194.581,194.581,194.48,194.546,228399995.0
2005-07-08 20:15:00,194.547,194.564,194.487,194.54,368700001.0
2005-07-08 20:16:00,194.511,194.574,194.511,194.542,174100000.0
2005-07-08 20:17:00,194.543,194.56,194.517,194.56,74100000.0
2005-07-08 20:18:00,194.549,194.574,194.494,194.507,147600001.0
2005-07-08 20:19:00,194.532,194.584,194.516,194.547,144099999.0
2005-07-08 20:20:00,194.556,194.579,194.531,194.563,357400005.0
2005-07-08 20:21:00,194.593,194.597,194.509,194.538,126700000.0
2005-07-08 20:22:00,194.543,194.582,194.487,194.542,173200000.0
2005-07-08 20:23:00,194.555,194.58,194.502,194.559,155899999.0
2005-07-08 20:24:00,194.51,194.557,194.504,194.538,160800000.0
2005-07-08 20:25:00,194.55,194.564,194.5,194.527,261399999.0
2005-07-08 20:26:00,194.53,194.563,194.493,194.532,315699999.0
2005-07-08 20:27:00,194.55,194.579,194.506,194.579,193300000.0
2005-07-08 20:28:00,194.575,194.587,194.509,194.542,323300000.0
2005-07-08 20:29:00,194.528,194.561,194.492,194.519,469100003.0
2005-07-08 20:30:00,194.524,194.554,194.476,194.554,611100001.0
2005-07-08 20:31:00,194.548,194.573,194.479,194.534,456600001.0
2005-07-08 20:32:00,194.519,194.551,194.466,194.547,541500001.0
2005-07-08 20:33:00,194.529,194.541,194.478,194.516,235800000.0
2005-07-08 20:34:00,194.505,194.542,194.452,194.495,100500000.0
2005-07-08 20:35:00,194.484,194.52,194.431,194.502,81900000.0
2005-07-08 20:36:00,194.493,194.516,194.45,194.477,132100000.0
2005-07-08 20:37:00,194.524,194.524,194.457,194.495,72400000.0
2005-07-08 20:38:00,194.498,194.541,194.448,194.509,224200000.0
2005-07-08 20:39:00,194.523,194.523,194.437,194.498,197399999.0
2005-07-08 20:40:00,194.52,194.528,194.445,194.487,400900000.0
2005-07-08 20:41:00,194.487,194.516,194.423,194.483,169199999.0
2005-07-08 20:42:00,194.503,194.522,194.46,194.485,256899998.0
2005-07-08 20:43:00,194.49,194.509,194.47,194.48,407400002.0
2005-07-08 20:44:00,194.485,194.516,194.453,194.502,386900000.0
2005-07-08 20:45:00,194.499,194.536,194.482,194.512,234599998.0
2005-07-08 20:46:00,194.513,194.54,194.453,194.508,183900000.0
2005-07-08 20:47:00,194.522,194.555,194.495,194.524,274700001.0
2005-07-08 20:48:00,194.526,194.56,194.496,194.534,222400001.0
2005-07-08 20:49:00,194.54,194.582,194.495,194.545,166499999.0
2005-07-08 20:50:00,194.54,194.577,194.513,194.568,370600001.0
2005-07-08 20:51:00,194.568,194.577,194.498,194.54,147700002.0
2005-07-08 20:52:00,194.54,194.562,194.472,194.532,131000000.0
2005-07-08 20:53:00,194.504,194.557,194.483,194.524,274499999.0
2005-07-08 20:54:00,194.53,194.587,194.512,194.585,134700001.0
2005-07-08 20:55:00,194.59,194.623,194.537,194.568,313399998.0
2005-07-08 20:56:00,194.558,194.606,194.521,194.545,224100001.0
2005-07-08 20:57:00,194.562,194.589,194.515,194.547,336400001.0
2005-07-08 20:58:00,194.55,194.618,194.527,194.56,370400000.0
2005-07-08 20:59:00,194.585,194.636,194.513,194.594,536000000.0
2005-07-08 21:00:00,194.606,194.692,194.56,194.667,585899998.0
2005-07-08 21:01:00,194.673,194.686,194.564,194.614,427200001.0
2005-07-08 21:02:00,194.599,194.681,194.596,194.661,225700001.0
2005-07-08 21:03:00,194.64,194.675,194.576,194.656,290400000.0
2005-07-08 21:04:00,194.675,194.699,194.583,194.644,135800000.0
2005-07-08 21:05:00,194.691,194.849,194.607,194.849,178200002.0
2005-07-08 21:06:00,194.784,194.795,194.622,194.645,173999999.0
2005-07-08 21:07:00,194.656,194.778,194.645,194.701,187700000.0
2005-07-08 21:08:00,194.7,194.746,194.669,194.728,201399999.0
2005-07-08 21:09:00,194.718,194.756,194.662,194.689,74900000.0
2005-07-08 21:10:00,194.664,194.748,194.646,194.677,70200001.0
2005-07-08 21:11:00,194.68,194.773,194.68,194.746,99400000.0
2005-07-08 21:12:00,194.751,194.773,194.718,194.737,138000001.0
2005-07-08 21:13:00,194.738,194.852,194.726,194.764,213899999.0
2005-07-08 21:14:00,194.768,194.817,194.714,194.753,338999999.0
2005-07-08 21:15:00,194.762,194.785,194.721,194.769,311900001.0
2005-07-08 21:16:00,194.755,194.795,194.731,194.767,54300000.0
2005-07-08 21:17:00,194.764,194.81,194.745,194.8,194700000.0
2005-07-08 21:18:00,194.784,194.823,194.766,194.807,152600000.0
2005-07-08 21:19:00,194.804,194.829,194.776,194.789,268700000.0
2005-07-08 21:20:00,194.835,194.859,194.777,194.805,392800001.0
2005-07-08 21:21:00,194.806,194.852,194.755,194.766,234100001.0
2005-07-08 21:22:00,194.754,194.833,194.754,194.805,220700002.0
2005-07-08 21:23:00,194.805,194.822,194.773,194.791,164500000.0
2005-07-08 21:24:00,194.812,194.836,194.76,194.787,202700000.0
2005-07-08 21:25:00,194.784,194.825,194.762,194.798,349200001.0
2005-07-08 21:26:00,194.806,194.834,194.786,194.813,132500000.0
2005-07-08 21:27:00,194.893,194.893,194.78,194.819,201000001.0
2005-07-08 21:28:00,194.819,194.85,194.789,194.834,106800000.0
2005-07-08 21:29:00,194.825,194.864,194.806,194.856,77300000.0
2005-07-08 21:30:00,194.796,194.863,194.795,194.853,139599999.0
2005-07-08 21:31:00,194.826,194.868,194.826,194.865,61100001.0
2005-07-08 21:32:00,194.875,194.896,194.848,194.883,77600000.0
2005-07-08 21:33:00,194.897,194.91,194.832,194.834,96800000.0
2005-07-08 21:34:00,194.851,194.895,194.831,194.84,175199997.0
2005-07-08 21:35:00,194.872,194.879,194.835,194.838,31500000.0
2005-07-08 21:36:00,194.822,194.893,194.814,194.893,77000000.0
2005-07-08 21:37:00,194.884,194.886,194.828,194.857,89600000.0
2005-07-08 21:38:00,194.832,194.872,194.825,194.844,65499999.0
2005-07-08 21:39:00,194.866,194.871,194.806,194.852,56100000.0
2005-07-08 21:40:00,194.84,194.871,194.821,194.822,41700000.0
2005-07-08 21:41:00,194.832,194.871,194.774,194.777,14600000.0
2005-07-08 21:42:00,194.772,194.825,194.73,194.772,154500001.0
2005-07-08 21:43:00,194.778,194.844,194.762,194.821,65300000.0
2005-07-08 21:44:00,194.81,194.835,194.772,194.808,235299999.0
2005-07-08 21:45:00,194.869,194.87,194.751,194.777,70600000.0
2005-07-08 21:46:00,194.775,194.814,194.749,194.807,88900000.0
2005-07-08 21:47:00,194.818,194.818,194.771,194.793,50900000.0
2005-07-08 21:48:00,194.795,194.813,194.738,194.765,188000002.0
2005-07-08 21:49:00,194.769,194.802,194.752,194.795,48900000.0
2005-07-08 21:50:00,194.814,194.814,194.753,194.775,47200000.0
2005-07-08 21:51:00,194.79,194.8,194.743,194.795,91200000.0
2005-07-08 21:52:00,194.804,194.804,194.766,194.795,51599999.0
2005-07-08 21:53:00,194.795,194.795,194.739,194.767,56499999.0
2005-07-08 21:54:00,194.759,194.78,194.713,194.744,78700000.0
2005-07-08 21:55:00,194.758,194.782,194.698,194.781,72799999.0
2005-07-08 21:56:00,194.763,194.796,194.728,194.787,22400000.0
2005-07-08 21:57:00,194.742,194.754,194.69,194.69,51500000.0
2005-07-08 21:58:00,194.703,194.724,194.65,194.66,50000000.0
2005-07-08 21:59:00,194.645,194.713,194.605,194.683,144299999.0
2005-07-08 22:00:00,194.661,194.76,194.654,194.749,207200002.0
2005-07-08 22:01:00,194.759,194.759,194.694,194.75,182100000.0
2005-07-08 22:02:00,194.745,194.745,194.682,194.703,338600003.0
2005-07-08 22:03:00,194.68,194.695,194.64,194.674,70400000.0
2005-07-08 22:04:00,194.677,194.743,194.652,194.703,146999999.0
2005-07-08 22:05:00,194.715,194.715,194.657,194.685,77999999.0
2005-07-08 22:06:00,194.687,194.714,194.687,194.688,28800000.0
2005-07-08 22:07:00,194.686,194.739,194.686,194.727,86000000.0
2005-07-08 22:08:00,194.748,194.761,194.708,194.708,61400000.0
2005-07-08 22:09:00,194.737,194.76,194.708,194.715,62399999.0
2005-07-08 22:10:00,194.729,194.735,194.687,194.701,33500000.0
2005-07-08 22:11:00,194.709,194.751,194.685,194.737,74900001.0
2005-07-08 22:12:00,194.743,194.743,194.688,194.688,99900000.0
2005-07-08 22:13:00,194.711,194.732,194.683,194.686,87999999.0
2005-07-08 22:14:00,194.705,194.765,194.705,194.753,62600000.0
2005-07-08 22:15:00,194.759,194.776,194.725,194.74,166900000.0
2005-07-08 22:16:00,194.748,194.775,194.725,194.766,212400001.0
2005-07-08 22:17:00,194.753,194.764,194.725,194.761,77299999.0
2005-07-08 22:18:00,194.744,194.767,194.723,194.745,111200001.0
2005-07-08 22:19:00,194.762,194.803,194.761,194.776,95799999.0
2005-07-08 22:20:00,194.771,194.771,194.682,194.682,67199999.0
2005-07-08 22:21:00,194.734,194.769,194.719,194.752,45600000.0
2005-07-08 22:22:00,194.767,194.767,194.734,194.737,61300000.0
2005-07-08 22:23:00,194.733,194.748,194.717,194.727,90600000.0
2005-07-08 22:24:00,194.758,194.765,194.692,194.765,74800000.0
2005-07-08 22:25:00,194.769,194.798,194.734,194.769,88700001.0
2005-07-08 22:26:00,194.757,194.757,194.696,194.734,51100000.0
2005-07-08 22:27:00,194.794,194.81,194.747,194.747,157200000.0
2005-07-08 22:28:00,194.749,194.749,194.689,194.689,61099999.0
2005-07-08 22:29:00,194.699,194.766,194.699,194.74,222500000.0
2005-07-08 22:30:00,194.728,194.759,194.713,194.757,91400000.0
2005-07-08 22:31:00,194.735,194.783,194.721,194.783,39500000.0
2005-07-08 22:32:00,194.766,194.807,194.749,194.804,114400001.0
2005-07-08 22:33:00,194.819,194.836,194.778,194.809,193500000.0
2005-07-08 22:34:00,194.807,194.891,194.782,194.891,243700001.0
2005-07-08 22:35:00,194.848,194.897,194.839,194.895,35800000.0
2005-07-08 22:36:00,194.902,194.923,194.825,194.873,107500001.0
2005-07-08 22:37:00,194.865,194.878,194.751,194.878,93600001.0
2005-07-08 22:38:00,194.885,194.902,194.792,194.792,47400000.0
2005-07-08 22:39:00,194.753,194.866,194.753,194.821,43600000.0
2005-07-08 22:40:00,194.808,194.868,194.788,194.845,82200000.0
2005-07-08 22:41:00,194.866,194.902,194.839,194.876,65800000.0
2005-07-08 22:42:00,194.89,194.893,194.83,194.832,55500000.0
2005-07-08 22:43:00,194.851,194.851,194.786,194.786,83300000.0
2005-07-08 22:44:00,194.862,194.887,194.775,194.839,114400000.0
2005-07-08 22:45:00,194.831,194.891,194.784,194.875,103700000.0
2005-07-08 22:46:00,194.877,194.877,194.814,194.838,68300000.0
2005-07-08 22:47:00,194.816,194.852,194.787,194.84,72800000.0
2005-07-08 22:48:00,194.825,194.858,194.805,194.855,81500001.0
2005-07-08 22:49:00,194.865,194.874,194.814,194.818,36900000.0
2005-07-08 22:50:00,194.841,194.896,194.841,194.881,89700000.0
2005-07-08 22:51:00,194.86,194.908,194.857,194.87,104400001.0
2005-07-08 22:52:00,194.928,194.981,194.895,194.981,44600000.0
2005-07-08 22:53:00,195.01,195.015,194.927,195.012,133200000.0
2005-07-08 22:54:00,195.031,195.05,194.942,194.975,54200000.0
2005-07-08 22:55:00,194.96,195.049,194.947,195.0,50000001.0
2005-07-08 22:56:00,194.997,195.022,194.902,194.907,57400000.0
2005-07-08 22:57:00,194.903,194.974,194.851,194.876,108200001.0
2005-07-08 22:58:00,194.893,194.925,194.851,194.881,64800001.0
2005-07-08 22:59:00,194.876,194.976,194.876,194.907,70100001.0
2005-07-10 23:00:00,194.897,194.909,194.845,194.845,39800000.0
2005-07-10 23:01:00,194.861,194.888,194.861,194.881,59100000.0
2005-07-10 23:02:00,194.892,194.915,194.873,194.907,69100000.0
2005-07-10 23:03:00,194.843,194.873,194.824,194.86,62600000.0
2005-07-10 23:04:00,194.857,194.858,194.831,194.847,38200000.0
2005-07-10 23:05:00,194.834,194.866,194.832,194.86,31400000.0
2005-07-10 23:06:00,194.847,194.847,194.801,194.83,33500000.0
2005-07-10 23:07:00,194.813,194.842,194.794,194.825,47900000.0
2005-07-10 23:08:00,194.826,194.872,194.82,194.872,37300000.0
2005-07-10 23:09:00,194.851,194.861,194.828,194.859,16500000.0
2005-07-10 23:10:00,194.856,194.872,194.844,194.872,37400000.0
2005-07-10 23:11:00,194.857,194.884,194.825,194.825,106500000.0
2005-07-10 23:12:00,194.807,194.873,194.803,194.839,57800001.0
2005-07-10 23:13:00,194.823,194.86,194.8,194.86,22500000.0
2005-07-10 23:14:00,194.785,194.821,194.78,194.812,71000000.0
2005-07-10 23:15:00,194.816,194.821,194.779,194.783,53300000.0
2005-07-10 23:16:00,194.788,194.843,194.788,194.795,46700000.0
2005-07-10 23:17:00,194.802,194.807,194.769,194.78,36800000.0
2005-07-10 23:18:00,194.793,194.803,194.78,194.792,28200000.0
2005-07-10 23:19:00,194.785,194.812,194.762,194.769,76400000.0
2005-07-10 23:20:00,194.776,194.82,194.776,194.798,62900000.0
2005-07-10 23:21:00,194.769,194.819,194.747,194.797,84200001.0
2005-07-10 23:22:00,194.799,194.826,194.789,194.826,51300000.0
2005-07-10 23:23:00,194.816,194.84,194.794,194.835,68800000.0
2005-07-10 23:24:00,194.816,194.816,194.78,194.78,33699999.0
2005-07-10 23:25:00,194.766,194.812,194.762,194.79,45299999.0
2005-07-10 23:26:00,194.77,194.811,194.767,194.788,74600000.0
2005-07-10 23:27:00,194.796,194.812,194.783,194.808,45800000.0
2005-07-10 23:28:00,194.803,194.832,194.786,194.818,68299999.0
2005-07-10 23:29:00,194.793,194.819,194.785,194.795,58100000.0
2005-07-10 23:30:00,194.8,194.8,194.778,194.788,36800000.0
2005-07-10 23:31:00,194.787,194.822,194.778,194.792,65499999.0
2005-07-10 23:32:00,194.808,194.808,194.789,194.791,28500000.0
2005-07-10 23:33:00,194.815,194.818,194.795,194.808,32100000.0
2005-07-10 23:34:00,194.819,194.819,194.79,194.79,70800000.0
2005-07-10 23:35:00,194.794,194.819,194.776,194.81,45200000.0
2005-07-10 23:36:00,194.808,194.849,194.801,194.841,75599999.0
2005-07-10 23:37:00,194.826,194.826,194.771,194.791,51500000.0
2005-07-10 23:38:00,194.802,194.806,194.762,194.762,54600000.0
2005-07-10 23:39:00,194.767,194.777,194.748,194.755,41600001.0
2005-07-10 23:40:00,194.742,194.79,194.737,194.758,96400000.0
2005-07-10 23:41:00,194.789,194.819,194.789,194.815,55800000.0
2005-07-10 23:42:00,194.788,194.828,194.788,194.827,48600000.0
2005-07-10 23:43:00,194.809,194.824,194.796,194.823,35400000.0
2005-07-10 23:44:00,194.811,194.841,194.801,194.82,42300000.0
2005-07-10 23:45:00,194.829,194.829,194.802,194.802,53600000.0
2005-07-10 23:46:00,194.793,194.833,194.788,194.826,48500000.0
2005-07-10 23:47:00,194.818,194.846,194.818,194.826,48200000.0
2005-07-10 23:48:00,194.819,194.839,194.816,194.838,77799999.0
2005-07-10 23:49:00,194.825,194.84,194.805,194.825,39200000.0
2005-07-10 23:50:00,194.817,194.841,194.802,194.812,53800000.0
2005-07-10 23:51:00,194.821,194.844,194.821,194.834,34300000.0
2005-07-10 23:52:00,194.814,194.842,194.808,194.819,29700000.0
2005-07-10 23:53:00,194.813,194.839,194.801,194.816,41500000.0
2005-07-10 23:54:00,194.831,194.844,194.809,194.811,32400000.0
2005-07-10 23:55:00,194.814,194.838,194.801,194.838,44100000.0
2005-07-10 23:56:00,194.853,194.853,194.823,194.83,52900000.0
2005-07-10 23:57:00,194.834,194.837,194.794,194.804,51800000.0
2005-07-10 23:58:00,194.812,194.84,194.812,194.819,107400001.0
2005-07-10 23:59:00,194.813,194.836,194.813,194.825,72600001.0
2005-07-11 00:00:00,194.836,194.85,194.809,194.828,56000001.0
2005-07-11 00:01:00,194.832,194.845,194.807,194.823,50300001.0
2005-07-11 00:02:00,194.812,194.86,194.811,194.847,49499999.0
2005-07-11 00:03:00,194.847,194.853,194.802,194.833,23400000.0
2005-07-11 00:04:00,194.844,194.851,194.774,194.774,48300000.0
2005-07-11 00:05:00,194.756,194.801,194.749,194.8,35400000.0
2005-07-11 00:06:00,194.778,194.785,194.765,194.78,75399999.0
2005-07-11 00:07:00,194.791,194.797,194.77,194.788,63800000.0
2005-07-11 00:08:00,194.775,194.79,194.759,194.78,49900000.0
2005-07-11 00:09:00,194.777,194.778,194.743,194.755,57300000.0
2005-07-11 00:10:00,194.74,194.82,194.74,194.82,53500000.0
2005-07-11 00:11:00,194.834,194.848,194.804,194.81,63500001.0
2005-07-11 00:12:00,194.794,194.813,194.794,194.81,55800000.0
2005-07-11 00:13:00,194.802,194.823,194.795,194.804,41900000.0
2005-07-11 00:14:00,194.825,194.825,194.783,194.786,91600001.0
2005-07-11 00:15:00,194.837,194.845,194.783,194.783,28500000.0
2005-07-11 00:16:00,194.784,194.804,194.762,194.762,72199999.0
2005-07-11 00:17:00,194.773,194.786,194.741,194.741,49600000.0
2005-07-11 00:18:00,194.779,194.806,194.761,194.78,50900000.0
2005-07-11 00:19:00,194.784,194.799,194.775,194.794,80400001.0
2005-07-11 00:20:00,194.794,194.804,194.769,194.769,51300000.0
2005-07-11 00:21:00,194.773,194.783,194.751,194.782,31200000.0
2005-07-11 00:22:00,194.769,194.797,194.76,194.79,25000000.0
2005-07-11 00:23:00,194.799,194.801,194.769,194.798,35700000.0
2005-07-11 00:24:00,194.773,194.889,194.766,194.878,37700000.0
2005-07-11 00:25:00,194.85,194.906,194.841,194.863,57100001.0
2005-07-11 00:26:00,194.85,194.869,194.83,194.845,51200001.0
2005-07-11 00:27:00,194.887,194.897,194.819,194.819,76100000.0
2005-07-11 00:28:00,194.813,194.831,194.807,194.831,27700000.0
2005-07-11 00:29:00,194.857,194.916,194.85,194.916,51700000.0
2005-07-11 00:30:00,194.918,194.918,194.894,194.898,34400000.0
2005-07-11 00:31:00,194.878,194.917,194.868,194.881,38700000.0
2005-07-11 00:32:00,194.909,194.917,194.861,194.901,65099999.0
2005-07-11 00:33:00,194.882,194.928,194.882,194.925,48200000.0
2005-07-11 00:34:00,194.953,194.953,194.903,194.915,54100000.0
2005-07-11 00:35:00,194.906,194.925,194.864,194.864,79100000.0
2005-07-11 00:36:00,194.849,194.887,194.849,194.875,33400001.0
2005-07-11 00:37:00,194.864,194.864,194.835,194.859,26000000.0
2005-07-11 00:38:00,194.852,194.878,194.845,194.863,60100000.0
2005-07-11 00:39:00,194.87,194.876,194.838,194.847,46700000.0
2005-07-11 00:40:00,194.87,194.893,194.862,194.862,87299999.0
2005-07-11 00:41:00,194.875,194.938,194.861,194.927,63300000.0
2005-07-11 00:42:00,194.899,194.908,194.872,194.89,61399999.0
2005-07-11 00:43:00,194.903,194.931,194.887,194.902,48400000.0
2005-07-11 00:44:00,194.879,194.896,194.859,194.883,51200000.0
2005-07-11 00:45:00,194.899,194.91,194.885,194.887,35500000.0
2005-07-11 00:46:00,194.897,194.919,194.884,194.9,23000000.0
2005-07-11 00:47:00,194.908,194.912,194.874,194.89,44200000.0
2005-07-11 00:48:00,194.891,194.912,194.878,194.878,37500000.0
2005-07-11 00:49:00,194.85,194.902,194.85,194.891,36300000.0
2005-07-11 00:50:00,194.909,194.909,194.84,194.857,38200000.0
2005-07-11 00:51:00,194.89,194.896,194.858,194.886,54800000.0
2005-07-11 00:52:00,194.891,194.91,194.881,194.892,22500000.0
2005-07-11 00:53:00,194.901,194.932,194.891,194.921,38100000.0
2005-07-11 00:54:00,194.914,194.941,194.888,194.913,81800002.0
2005-07-11 00:55:00,194.915,194.925,194.899,194.904,22800000.0
2005-07-11 00:56:00,194.893,194.907,194.885,194.887,40100000.0
2005-07-11 00:57:00,194.891,194.923,194.864,194.923,38800000.0
2005-07-11 00:58:00,194.895,194.921,194.88,194.892,67400000.0
2005-07-11 00:59:00,194.901,194.902,194.872,194.882,25800000.0
2005-07-11 01:00:00,194.883,194.91,194.862,194.862,62899999.0
2005-07-11 01:01:00,194.851,194.896,194.85,194.892,38000000.0
2005-07-11 01:02:00,194.888,194.93,194.871,194.926,62499999.0
2005-07-11 01:03:00,194.914,194.914,194.838,194.861,54600000.0
2005-07-11 01:04:00,194.869,194.895,194.847,194.847,33100000.0
2005-07-11 01:05:00,194.853,194.886,194.851,194.871,72800000.0
2005-07-11 01:06:00,194.861,194.891,194.849,194.867,42400000.0
2005-07-11 01:07:00,194.855,194.87,194.833,194.836,54100000.0
2005-07-11 01:08:00,194.828,194.839,194.796,194.796,69400000.0
2005-07-11 01:09:00,194.811,194.847,194.797,194.823,51000001.0
2005-07-11 01:10:00,194.797,194.824,194.787,194.82,59000000.0
2005-07-11 01:11:00,194.82,194.845,194.744,194.75,39500000.0
2005-07-11 01:12:00,194.805,194.806,194.75,194.766,57500000.0
2005-07-11 01:13:00,194.727,194.727,194.683,194.727,36900000.0
2005-07-11 01:14:00,194.705,194.812,194.705,194.733,68700000.0
2005-07-11 01:15:00,194.718,194.804,194.707,194.731,46800000.0
2005-07-11 01:16:00,194.703,194.773,194.703,194.726,59000000.0
2005-07-11 01:17:00,194.713,194.796,194.703,194.771,44300000.0
2005-07-11 01:18:00,194.77,194.773,194.745,194.763,33500000.0
2005-07-11 01:19:00,194.757,194.789,194.739,194.776,28500000.0
2005-07-11 01:20:00,194.796,194.797,194.758,194.762,67800000.0
2005-07-11 01:21:00,194.749,194.788,194.732,194.787,38700000.0
2005-07-11 01:22:00,194.796,194.808,194.768,194.777,38300000.0
2005-07-11 01:23:00,194.767,194.804,194.764,194.789,53200000.0
2005-07-11 01:24:00,194.848,194.848,194.764,194.772,41900000.0
2005-07-11 01:25:00,194.773,194.802,194.773,194.802,31500000.0
2005-07-11 01:26:00,194.801,194.813,194.772,194.785,67199999.0
2005-07-11 01:27:00,194.792,194.812,194.78,194.805,41600000.0
2005-07-11 01:28:00,194.822,194.833,194.791,194.826,42100001.0
2005-07-11 01:29:00,194.827,194.835,194.79,194.813,49800000.0
2005-07-11 01:30:00,194.803,194.818,194.788,194.813,26000000.0
2005-07-11 01:31:00,194.822,194.837,194.806,194.824,43200000.0
2005-07-11 01:32:00,194.818,194.841,194.804,194.829,78800000.0
2005-07-11 01:33:00,194.877,194.882,194.815,194.845,91000000.0
2005-07-11 01:34:00,194.826,194.88,194.822,194.859,42700000.0
2005-07-11 01:35:00,194.852,194.871,194.828,194.831,63600000.0
2005-07-11 01:36:00,194.851,194.87,194.829,194.846,49700000.0
2005-07-11 01:37:00,194.863,194.863,194.835,194.839,41200000.0
2005-07-11 01:38:00,194.829,194.87,194.827,194.858,21400000.0
2005-07-11 01:39:00,194.859,194.864,194.829,194.845,45100000.0
2005-07-11 01:40:00,194.838,194.888,194.829,194.872,46400000.0
2005-07-11 01:41:00,194.892,194.91,194.863,194.883,57199999.0
2005-07-11 01:42:00,194.89,194.906,194.851,194.894,68099999.0
2005-07-11 01:43:00,194.892,194.953,194.882,194.946,31300000.0
2005-07-11 01:44:00,194.928,194.961,194.918,194.928,46800000.0
2005-07-11 01:45:00,194.924,194.939,194.882,194.925,92999999.0
2005-07-11 01:46:00,194.928,194.974,194.925,194.962,90699999.0
2005-07-11 01:47:00,194.952,194.962,194.927,194.956,100299999.0
2005-07-11 01:48:00,194.899,194.933,194.883,194.896,61000000.0
2005-07-11 01:49:00,194.927,194.927,194.879,194.889,39100000.0
2005-07-11 01:50:00,194.9,194.941,194.881,194.91,55300000.0
2005-07-11 01:51:00,194.905,194.923,194.893,194.908,24000000.0
2005-07-11 01:52:00,194.9,194.927,194.881,194.893,37000000.0
2005-07-11 01:53:00,194.866,194.905,194.866,194.885,55500001.0
2005-07-11 01:54:00,194.868,194.926,194.857,194.884,59400001.0
2005-07-11 01:55:00,194.887,194.911,194.876,194.899,32700000.0
2005-07-11 01:56:00,194.882,194.917,194.862,194.863,18600000.0
2005-07-11 01:57:00,194.904,194.919,194.885,194.902,68500001.0
2005-07-11 01:58:00,194.908,194.923,194.892,194.915,68300001.0
2005-07-11 01:59:00,194.903,194.934,194.895,194.917,64000001.0
2005-07-11 02:00:00,194.949,194.949,194.884,194.888,79600001.0
2005-07-11 02:01:00,194.898,194.915,194.877,194.898,43100000.0
2005-07-11 02:02:00,194.917,194.939,194.876,194.901,58000000.0
2005-07-11 02:03:00,194.895,194.915,194.875,194.889,57799999.0
2005-07-11 02:04:00,194.914,194.927,194.866,194.866,29500000.0
2005-07-11 02:05:00,194.863,194.934,194.863,194.934,24100000.0
2005-07-11 02:06:00,194.918,194.919,194.89,194.903,28100000.0
2005-07-11 02:07:00,194.891,194.942,194.889,194.928,39700000.0
2005-07-11 02:08:00,194.93,194.935,194.914,194.927,59700001.0
2005-07-11 02:09:00,194.915,194.915,194.888,194.888,51100000.0
2005-07-11 02:10:00,194.881,194.915,194.876,194.915,79799998.0
2005-07-11 02:11:00,194.891,194.904,194.869,194.893,60000001.0
2005-07-11 02:12:00,194.886,194.928,194.879,194.926,90400002.0
2005-07-11 02:13:00,194.918,194.939,194.9,194.902,38200000.0
2005-07-11 02:14:00,194.903,194.969,194.892,194.914,39900000.0
2005-07-11 02:15:00,194.912,194.92,194.892,194.916,39900000.0
2005-07-11 02:16:00,194.884,194.923,194.875,194.893,50000000.0
2005-07-11 02:17:00,194.895,194.936,194.881,194.923,43700000.0
2005-07-11 02:18:00,194.897,194.935,194.893,194.92,62599999.0
2005-07-11 02:19:00,194.912,194.925,194.849,194.849,85100000.0
2005-07-11 02:20:00,194.838,194.877,194.838,194.855,53200000.0
2005-07-11 02:21:00,194.894,194.896,194.833,194.838,43400000.0
2005-07-11 02:22:00,194.831,194.882,194.831,194.845,52899999.0
2005-07-11 02:23:00,194.836,194.881,194.832,194.853,41500000.0
2005-07-11 02:24:00,194.879,194.909,194.871,194.881,76000000.0
2005-07-11 02:25:00,194.919,194.919,194.888,194.895,35600000.0
2005-07-11 02:26:00,194.898,194.921,194.883,194.885,53100000.0
2005-07-11 02:27:00,194.884,194.921,194.878,194.91,89199998.0
2005-07-11 02:28:00,194.909,194.953,194.903,194.932,61000001.0
2005-07-11 02:29:00,194.948,194.965,194.915,194.942,34400000.0
2005-07-11 02:30:00,194.945,194.968,194.916,194.922,48299999.0
2005-07-11 02:31:00,194.931,194.947,194.911,194.928,53200000.0
2005-07-11 02:32:00,194.922,194.945,194.893,194.893,68800000.0
2005-07-11 02:33:00,194.931,194.948,194.908,194.934,70699999.0
2005-07-11 02:34:00,194.945,194.948,194.908,194.913,67000000.0
2005-07-11 02:35:00,194.918,194.938,194.9,194.931,30900000.0
2005-07-11 02:36:00,194.926,194.941,194.91,194.924,36100000.0
2005-07-11 02:37:00,194.927,194.935,194.888,194.926,57800001.0
2005-07-11 02:38:00,194.911,194.941,194.911,194.932,36400000.0
2005-07-11 02:39:00,194.957,194.957,194.903,194.915,65200001.0
2005-07-11 02:40:00,194.954,194.954,194.907,194.937,83300001.0
2005-07-11 02:41:00,194.985,194.985,194.926,194.95,84700000.0
2005-07-11 02:42:00,194.952,194.981,194.941,194.947,63600000.0
2005-07-11 02:43:00,194.943,194.951,194.936,194.951,26600000.0
2005-07-11 02:44:00,194.95,194.98,194.92,194.948,55000001.0
2005-07-11 02:45:00,194.943,194.95,194.918,194.94,39900000.0
2005-07-11 02:46:00,194.903,194.968,194.903,194.965,54600000.0
2005-07-11 02:47:00,194.959,194.959,194.901,194.924,40700000.0
2005-07-11 02:48:00,194.931,194.951,194.888,194.888,57300001.0
2005-07-11 02:49:00,194.876,194.926,194.866,194.922,60600000.0
2005-07-11 02:50:00,194.91,194.93,194.893,194.917,40400000.0
2005-07-11 02:51:00,194.933,194.961,194.89,194.943,54999999.0
2005-07-11 02:52:00,194.905,194.957,194.905,194.948,58500000.0
2005-07-11 02:53:00,194.922,194.975,194.922,194.957,57400000.0
2005-07-11 02:54:00,194.959,194.983,194.926,194.948,29400000.0
2005-07-11 02:55:00,194.96,194.986,194.927,194.942,52900000.0
2005-07-11 02:56:00,194.969,194.985,194.914,194.97,27600000.0
2005-07-11 02:57:00,194.992,195.0,194.953,194.971,30300000.0
2005-07-11 02:58:00,194.997,194.997,194.952,194.972,44900000.0
2005-07-11 02:59:00,194.954,194.97,194.929,194.949,75200001.0
2005-07-11 03:00:00,194.951,194.958,194.917,194.937,73700000.0
2005-07-11 03:01:00,194.992,194.992,194.923,194.923,49500000.0
2005-07-11 03:02:00,194.988,194.988,194.877,194.877,66200000.0
2005-07-11 03:03:00,194.873,194.932,194.873,194.892,83400001.0
2005-07-11 03:04:00,194.858,194.961,194.852,194.88,44500000.0
2005-07-11 03:05:00,194.8,194.903,194.798,194.886,79900000.0
2005-07-11 03:06:00,194.852,194.899,194.85,194.899,67700001.0
2005-07-11 03:07:00,194.917,194.936,194.879,194.885,37500000.0
2005-07-11 03:08:00,194.9,194.915,194.864,194.873,28900000.0
2005-07-11 03:09:00,194.863,194.892,194.86,194.882,28200000.0
2005-07-11 03:10:00,194.851,194.887,194.836,194.838,46200000.0
2005-07-11 03:11:00,194.873,194.891,194.818,194.818,43499999.0
2005-07-11 03:12:00,194.788,194.832,194.765,194.795,75300001.0
2005-07-11 03:13:00,194.784,194.817,194.76,194.793,51000000.0
2005-07-11 03:14:00,194.785,194.835,194.783,194.798,31200000.0
2005-07-11 03:15:00,194.785,194.863,194.785,194.837,28900000.0
2005-07-11 03:16:00,194.795,194.849,194.795,194.811,71300000.0
2005-07-11 03:17:00,194.817,194.839,194.777,194.783,27400000.0
2005-07-11 03:18:00,194.814,194.821,194.779,194.802,30800000.0
2005-07-11 03:19:00,194.805,194.836,194.79,194.818,46600000.0
2005-07-11 03:20:00,194.828,194.851,194.804,194.822,53100001.0
2005-07-11 03:21:00,194.861,194.863,194.83,194.849,77100001.0
2005-07-11 03:22:00,194.861,194.862,194.827,194.827,66799999.0
2005-07-11 03:23:00,194.865,194.868,194.807,194.811,73200000.0
2005-07-11 03:24:00,194.792,194.854,194.792,194.852,48500000.0
2005-07-11 03:25:00,194.862,194.862,194.807,194.816,43900000.0
2005-07-11 03:26:00,194.813,194.859,194.81,194.859,32400000.0
2005-07-11 03:27:00,194.813,194.884,194.812,194.875,91400000.0
2005-07-11 03:28:00,194.87,194.889,194.852,194.862,31700000.0
2005-07-11 03:29:00,194.848,194.889,194.824,194.885,71700000.0
2005-07-11 03:30:00,194.819,194.857,194.819,194.842,40200000.0
2005-07-11 03:31:00,194.862,194.862,194.791,194.821,43300000.0
2005-07-11 03:32:00,194.821,194.842,194.801,194.816,42100000.0
2005-07-11 03:33:00,194.855,194.873,194.808,194.826,47400000.0
2005-07-11 03:34:00,194.855,194.866,194.803,194.854,70200000.0
2005-07-11 03:35:00,194.868,194.895,194.824,194.834,80700001.0
2005-07-11 03:36:00,194.856,194.869,194.822,194.836,75300001.0
2005-07-11 03:37:00,194.857,194.874,194.801,194.812,46100000.0
2005-07-11 03:38:00,194.798,194.836,194.788,194.834,51300001.0
2005-07-11 03:39:00,194.826,194.841,194.799,194.829,43900000.0
2005-07-11 03:40:00,194.803,194.843,194.799,194.84,61800001.0
2005-07-11 03:41:00,194.825,194.845,194.797,194.824,24900000.0
2005-07-11 03:42:00,194.783,194.857,194.783,194.807,34500000.0
2005-07-11 03:43:00,194.803,194.822,194.756,194.789,73700000.0
2005-07-11 03:44:00,194.766,194.812,194.751,194.789,65400000.0
2005-07-11 03:45:00,194.784,194.825,194.772,194.8,77300000.0
2005-07-11 03:46:00,194.769,194.814,194.769,194.799,54200000.0
2005-07-11 03:47:00,194.824,194.846,194.777,194.841,61500000.0
2005-07-11 03:48:00,194.815,194.852,194.808,194.827,42600000.0
2005-07-11 03:49:00,194.8,194.832,194.79,194.813,22400000.0
2005-07-11 03:50:00,194.794,194.803,194.772,194.802,51299999.0
2005-07-11 03:51:00,194.791,194.808,194.763,194.78,36700000.0
2005-07-11 03:52:00,194.771,194.805,194.761,194.761,35500000.0
2005-07-11 03:53:00,194.777,194.792,194.752,194.788,30300000.0
2005-07-11 03:54:00,194.759,194.803,194.748,194.78,79100000.0
2005-07-11 03:55:00,194.794,194.806,194.768,194.79,39200000.0
2005-07-11 03:56:00,194.799,194.823,194.784,194.808,40800000.0
2005-07-11 03:57:00,194.854,194.869,194.815,194.86,43100000.0
2005-07-11 03:58:00,194.813,194.884,194.812,194.884,56600000.0
2005-07-11 03:59:00,194.853,194.871,194.835,194.859,20500000.0
2005-07-11 04:00:00,194.814,194.839,194.789,194.835,59300000.0
2005-07-11 04:01:00,194.823,194.826,194.785,194.797,65799999.0
2005-07-11 04:02:00,194.806,194.827,194.782,194.788,30500000.0
2005-07-11 04:03:00,194.802,194.822,194.78,194.822,71599999.0
2005-07-11 04:04:00,194.808,194.837,194.784,194.809,52700000.0
2005-07-11 04:05:00,194.828,194.849,194.819,194.83,66200000.0
2005-07-11 04:06:00,194.842,194.86,194.815,194.86,54400001.0
2005-07-11 04:07:00,194.918,194.943,194.861,194.905,62100001.0
2005-07-11 04:08:00,194.925,194.925,194.87,194.923,49900000.0
2005-07-11 04:09:00,194.924,194.931,194.863,194.904,75900000.0
2005-07-11 04:10:00,194.937,194.937,194.844,194.89,55600001.0
2005-07-11 04:11:00,194.897,194.916,194.873,194.885,60000000.0
2005-07-11 04:12:00,194.935,194.947,194.882,194.915,74200000.0
2005-07-11 04:13:00,194.924,194.94,194.884,194.921,38700000.0
2005-07-11 04:14:00,194.933,194.977,194.933,194.974,46800000.0
2005-07-11 04:15:00,194.96,194.994,194.945,194.994,79900001.0
2005-07-11 04:16:00,194.989,194.993,194.941,194.978,52800000.0
2005-07-11 04:17:00,195.001,195.011,194.978,194.994,28700000.0
2005-07-11 04:18:00,195.011,195.024,194.978,195.014,47900000.0
2005-07-11 04:19:00,195.025,195.025,194.977,195.022,37400000.0
2005-07-11 04:20:00,195.021,195.031,194.994,194.994,57900000.0
2005-07-11 04:21:00,194.973,195.018,194.963,195.012,28800000.0
2005-07-11 04:22:00,194.989,195.025,194.972,195.01,35100000.0
2005-07-11 04:23:00,194.973,194.998,194.961,194.99,27300000.0
2005-07-11 04:24:00,195.03,195.045,194.989,195.03,40500000.0
2005-07-11 04:25:00,194.996,195.025,194.991,195.01,22400000.0
2005-07-11 04:26:00,195.008,195.026,194.973,195.026,55800000.0
2005-07-11 04:27:00,194.99,195.041,194.967,195.035,49800000.0
2005-07-11 04:28:00,194.993,195.034,194.984,194.987,66300000.0
2005-07-11 04:29:00,194.999,195.019,194.983,195.006,28200000.0
2005-07-11 04:30:00,194.973,195.013,194.967,194.994,66900001.0
2005-07-11 04:31:00,194.982,195.021,194.977,195.016,41300000.0
2005-07-11 04:32:00,194.972,194.991,194.965,194.981,32400000.0
2005-07-11 04:33:00,194.973,194.999,194.968,194.998,74400000.0
2005-07-11 04:34:00,195.005,195.016,194.975,194.982,47400001.0
2005-07-11 04:35:00,194.983,195.012,194.962,194.974,50500001.0
2005-07-11 04:36:00,194.953,195.004,194.943,194.986,72400001.0
2005-07-11 04:37:00,194.951,195.016,194.942,194.994,68699999.0
2005-07-11 04:38:00,195.032,195.036,194.957,194.976,38800000.0
2005-07-11 04:39:00,195.005,195.015,194.971,194.991,35200001.0
2005-07-11 04:40:00,194.98,195.002,194.957,194.981,41400000.0
2005-07-11 04:41:00,194.993,195.008,194.964,194.995,31200000.0
2005-07-11 04:42:00,195.001,195.011,194.96,194.975,75700000.0
2005-07-11 04:43:00,194.991,195.05,194.982,195.027,62100000.0
2005-07-11 04:44:00,195.041,195.046,195.009,195.019,31000000.0
2005-07-11 04:45:00,195.022,195.05,195.003,195.046,42400000.0
2005-07-11 04:46:00,195.046,195.056,194.983,194.996,31900000.0
2005-07-11 04:47:00,195.006,195.023,194.994,195.005,40800000.0
2005-07-11 04:48:00,194.992,195.042,194.976,195.038,66300000.0
2005-07-11 04:49:00,195.065,195.065,195.011,195.011,36500000.0
2005-07-11 04:50:00,195.034,195.049,195.0,195.042,81000001.0
2005-07-11 04:51:00,195.025,195.058,195.017,195.049,60300000.0
2005-07-11 04:52:00,195.052,195.069,195.001,195.042,62600000.0
2005-07-11 04:53:00,195.034,195.052,195.001,195.027,75300001.0
2005-07-11 04:54:00,195.092,195.092,195.001,195.048,63900000.0
2005-07-11 04:55:00,195.059,195.068,195.008,195.051,36000000.0
2005-07-11 04:56:00,195.062,195.086,195.03,195.059,31900000.0
2005-07-11 04:57:00,195.014,195.046,194.989,195.046,58299999.0
2005-07-11 04:58:00,194.989,195.061,194.988,194.992,55700000.0
2005-07-11 04:59:00,194.994,195.013,194.92,194.957,55900001.0
2005-07-11 05:00:00,194.908,195.001,194.908,194.993,34800000.0
2005-07-11 05:01:00,194.973,195.018,194.948,194.98,69200000.0
2005-07-11 05:02:00,194.958,195.018,194.951,194.997,71600001.0
2005-07-11 05:03:00,194.975,195.009,194.961,194.997,36200000.0
2005-07-11 05:04:00,194.998,195.016,194.97,195.0,59700000.0
2005-07-11 05:05:00,195.012,195.025,194.98,195.006,62100000.0
2005-07-11 05:06:00,195.011,195.03,194.999,194.999,93299999.0
2005-07-11 05:07:00,194.995,195.046,194.995,195.034,81200000.0
2005-07-11 05:08:00,195.015,195.103,195.015,195.091,60600000.0
2005-07-11 05:09:00,195.078,195.106,195.071,195.097,30400000.0
2005-07-11 05:10:00,195.1,195.1,195.03,195.085,63299999.0
2005-07-11 05:11:00,195.09,195.09,195.024,195.073,44700000.0
2005-07-11 05:12:00,195.072,195.073,195.027,195.04,19800000.0
2005-07-11 05:13:00,195.027,195.062,195.004,195.043,62400000.0
2005-07-11 05:14:00,195.051,195.053,195.026,195.045,58999999.0
2005-07-11 05:15:00,195.057,195.074,194.994,194.998,71100000.0
2005-07-11 05:16:00,195.028,195.086,195.028,195.086,32600000.0
2005-07-11 05:17:00,195.068,195.068,194.985,194.985,101400000.0
2005-07-11 05:18:00,195.018,195.053,195.008,195.008,67100001.0
2005-07-11 05:19:00,195.016,195.034,195.002,195.002,87200001.0
2005-07-11 05:20:00,194.963,194.988,194.92,194.921,99899999.0
2005-07-11 05:21:00,194.98,195.017,194.915,194.92,50199999.0
2005-07-11 05:22:00,194.935,194.947,194.916,194.924,51799999.0
2005-07-11 05:23:00,194.933,194.999,194.931,194.941,69099999.0
2005-07-11 05:24:00,194.935,194.967,194.904,194.967,103899997.0
2005-07-11 05:25:00,195.007,195.018,194.909,194.923,69200000.0
2005-07-11 05:26:00,194.886,194.943,194.866,194.907,56400000.0
2005-07-11 05:27:00,194.909,194.93,194.843,194.857,44100000.0
2005-07-11 05:28:00,194.85,194.889,194.816,194.84,48500000.0
2005-07-11 05:29:00,194.822,194.897,194.822,194.867,76700001.0
2005-07-11 05:30:00,194.888,194.892,194.812,194.826,38200000.0
2005-07-11 05:31:00,194.828,194.883,194.806,194.806,28600000.0
2005-07-11 05:32:00,194.811,194.842,194.806,194.842,80599999.0
2005-07-11 05:33:00,194.85,194.853,194.798,194.822,40300000.0
2005-07-11 05:34:00,194.806,194.834,194.792,194.809,56099999.0
2005-07-11 05:35:00,194.805,194.813,194.737,194.771,80500001.0
2005-07-11 05:36:00,194.765,194.822,194.762,194.801,61900001.0
2005-07-11 05:37:00,194.806,194.822,194.776,194.784,62100000.0
2005-07-11 05:38:00,194.775,194.812,194.77,194.783,43500000.0
2005-07-11 05:39:00,194.797,194.806,194.766,194.78,40600000.0
2005-07-11 05:40:00,194.792,194.81,194.762,194.793,47400000.0
2005-07-11 05:41:00,194.774,194.787,194.748,194.774,29400000.0
2005-07-11 05:42:00,194.782,194.787,194.737,194.775,100600001.0
2005-07-11 05:43:00,194.745,194.805,194.737,194.805,53300000.0
2005-07-11 05:44:00,194.794,194.818,194.756,194.818,28200000.0
2005-07-11 05:45:00,194.844,194.844,194.771,194.79,73400000.0
2005-07-11 05:46:00,194.745,194.859,194.745,194.839,63100000.0
2005-07-11 05:47:00,194.843,194.866,194.819,194.858,58100000.0
2005-07-11 05:48:00,194.849,194.868,194.836,194.862,52100000.0
2005-07-11 05:49:00,194.838,194.884,194.814,194.884,52300000.0
2005-07-11 05:50:00,194.864,194.88,194.852,194.88,33500000.0
2005-07-11 05:51:00,194.856,194.88,194.852,194.858,41900000.0
2005-07-11 05:52:00,194.878,194.911,194.85,194.877,92899998.0
2005-07-11 05:53:00,194.858,194.877,194.849,194.857,36700000.0
2005-07-11 05:54:00,194.868,194.881,194.857,194.879,75000001.0
2005-07-11 05:55:00,194.857,194.89,194.857,194.882,35300000.0
2005-07-11 05:56:00,194.91,194.924,194.869,194.891,54500000.0
2005-07-11 05:57:00,194.886,194.902,194.864,194.89,46700000.0
2005-07-11 05:58:00,194.898,194.915,194.881,194.895,30300000.0
2005-07-11 05:59:00,194.883,194.899,194.875,194.887,47000000.0
2005-07-11 06:00:00,194.919,194.927,194.858,194.893,32300000.0
2005-07-11 06:01:00,194.888,194.894,194.843,194.89,78499999.0
2005-07-11 06:02:00,194.883,194.901,194.858,194.89,33800000.0
2005-07-11 06:03:00,194.866,194.949,194.864,194.926,57400000.0
2005-07-11 06:04:00,194.934,194.936,194.888,194.901,48700000.0
2005-07-11 06:05:00,194.888,194.915,194.876,194.905,44800000.0
2005-07-11 06:06:00,194.887,194.915,194.875,194.886,46000000.0
2005-07-11 06:07:00,194.884,194.911,194.877,194.891,60500000.0
2005-07-11 06:08:00,194.883,194.919,194.879,194.895,39200000.0
2005-07-11 06:09:00,194.87,194.926,194.87,194.91,54700000.0
2005-07-11 06:10:00,194.906,194.935,194.886,194.933,75400000.0
2005-07-11 06:11:00,194.918,194.918,194.867,194.891,62500000.0
2005-07-11 06:12:00,194.95,194.964,194.919,194.943,73200001.0
2005-07-11 06:13:00,194.938,195.006,194.931,195.003,90900003.0
2005-07-11 06:14:00,194.999,195.021,194.992,194.999,69300001.0
2005-07-11 06:15:00,195.052,195.052,194.977,194.977,31500000.0
2005-07-11 06:16:00,194.987,195.01,194.956,194.987,101800001.0
2005-07-11 06:17:00,194.991,194.991,194.931,194.953,72799999.0
2005-07-11 06:18:00,194.987,194.987,194.95,194.952,31000000.0
2005-07-11 06:19:00,194.989,195.007,194.968,194.981,42900000.0
2005-07-11 06:20:00,195.004,195.015,194.985,195.015,51600000.0
2005-07-11 06:21:00,194.989,195.019,194.986,195.001,30100000.0
2005-07-11 06:22:00,194.975,194.999,194.926,194.999,50400000.0
2005-07-11 06:23:00,195.003,195.004,194.935,194.949,66100000.0
2005-07-11 06:24:00,194.947,194.99,194.946,194.957,46300000.0
2005-07-11 06:25:00,194.926,194.995,194.926,194.972,30800000.0
2005-07-11 06:26:00,194.959,194.994,194.953,194.977,48300000.0
2005-07-11 06:27:00,194.95,195.023,194.95,195.007,69400000.0
2005-07-11 06:28:00,195.0,195.016,194.989,194.992,36800000.0
2005-07-11 06:29:00,194.988,195.009,194.976,194.987,77999999.0
2005-07-11 06:30:00,194.982,194.994,194.96,194.98,40200000.0
2005-07-11 06:31:00,195.002,195.002,194.954,194.983,56800000.0
2005-07-11 06:32:00,195.006,195.012,194.984,194.988,35800000.0
2005-07-11 06:33:00,195.006,195.017,194.987,195.004,80399999.0
2005-07-11 06:34:00,195.018,195.032,194.986,194.992,34000000.0
2005-07-11 06:35:00,194.979,195.021,194.975,195.002,63499999.0
2005-07-11 06:36:00,195.003,195.017,194.978,194.987,54500000.0
2005-07-11 06:37:00,195.042,195.046,194.952,194.952,39100000.0
2005-07-11 06:38:00,194.964,194.995,194.946,194.964,16900000.0
2005-07-11 06:39:00,194.979,195.005,194.922,194.928,39000000.0
2005-07-11 06:40:00,194.918,194.956,194.917,194.923,58900000.0
2005-07-11 06:41:00,194.927,194.96,194.923,194.943,78400001.0
2005-07-11 06:42:00,194.936,194.956,194.931,194.939,66599999.0
2005-07-11 06:43:00,194.971,194.991,194.947,194.956,83900001.0
2005-07-11 06:44:00,194.96,194.972,194.934,194.954,46900000.0
2005-07-11 06:45:00,194.959,194.959,194.91,194.936,30100000.0
2005-07-11 06:46:00,194.935,194.947,194.902,194.933,63999999.0
2005-07-11 06:47:00,194.939,194.951,194.925,194.931,48800000.0
2005-07-11 06:48:00,194.944,194.963,194.907,194.963,65100000.0
2005-07-11 06:49:00,194.968,194.997,194.949,194.961,55800001.0
2005-07-11 06:50:00,194.993,195.036,194.986,195.036,62700000.0
2005-07-11 06:51:00,195.053,195.069,195.014,195.069,82099999.0
2005-07-11 06:52:00,195.035,195.069,195.003,195.035,45600000.0
2005-07-11 06:53:00,195.054,195.063,194.973,195.015,34600000.0
2005-07-11 06:54:00,195.028,195.052,195.003,195.015,28300000.0
2005-07-11 06:55:00,194.997,195.038,194.976,195.032,70599999.0
2005-07-11 06:56:00,195.016,195.029,195.003,195.017,89900002.0
2005-07-11 06:57:00,195.026,195.06,194.99,195.003,35200000.0
2005-07-11 06:58:00,195.016,195.053,195.012,195.053,50800000.0
2005-07-11 06:59:00,195.035,195.042,195.003,195.013,60700001.0
2005-07-11 07:00:00,194.975,195.002,194.944,194.944,43900000.0
2005-07-11 07:01:00,194.98,194.992,194.892,194.901,71000000.0
2005-07-11 07:02:00,194.904,194.913,194.881,194.891,40500000.0
2005-07-11 07:03:00,194.88,194.966,194.879,194.93,46200001.0
2005-07-11 07:04:00,194.92,194.951,194.903,194.904,63600000.0
2005-07-11 07:05:00,194.945,194.967,194.912,194.956,72200001.0
2005-07-11 07:06:00,194.967,194.989,194.907,194.907,64300001.0
2005-07-11 07:07:00,194.942,194.955,194.896,194.928,48999999.0
2005-07-11 07:08:00,194.964,194.964,194.936,194.95,45300000.0
2005-07-11 07:09:00,194.962,194.985,194.924,194.956,55800001.0
2005-07-11 07:10:00,195.002,195.038,194.983,195.016,40300000.0
2005-07-11 07:11:00,195.05,195.061,194.954,195.019,43000000.0
2005-07-11 07:12:00,195.028,195.053,195.013,195.05,20700000.0
2005-07-11 07:13:00,195.019,195.028,194.957,195.006,53700000.0
2005-07-11 07:14:00,195.033,195.033,194.947,195.0,74899999.0
2005-07-11 07:15:00,195.014,195.042,194.982,195.018,27100000.0
2005-07-11 07:16:00,195.03,195.056,195.014,195.048,51000000.0
2005-07-11 07:17:00,195.04,195.066,195.032,195.054,56200000.0
2005-07-11 07:18:00,195.082,195.082,195.029,195.036,51800001.0
2005-07-11 07:19:00,195.055,195.063,195.04,195.063,62100000.0
2005-07-11 07:20:00,195.06,195.062,195.031,195.047,102799999.0
2005-07-11 07:21:00,195.032,195.043,194.999,195.019,35200000.0
2005-07-11 07:22:00,195.018,195.019,194.98,194.991,51000000.0
2005-07-11 07:23:00,195.057,195.061,195.004,195.041,63700000.0
2005-07-11 07:24:00,195.023,195.035,194.973,194.975,38200000.0
2005-07-11 07:25:00,194.983,195.016,194.94,194.959,56500000.0
2005-07-11 07:26:00,194.95,195.026,194.939,194.996,33900000.0
2005-07-11 07:27:00,194.98,194.981,194.898,194.903,27100000.0
2005-07-11 07:28:00,194.888,194.961,194.878,194.9,52399999.0
2005-07-11 07:29:00,194.952,194.962,194.903,194.925,53200000.0
2005-07-11 07:30:00,194.89,194.906,194.884,194.888,54400000.0
2005-07-11 07:31:00,194.922,194.958,194.896,194.958,68100000.0
2005-07-11 07:32:00,194.868,194.945,194.864,194.944,22300000.0
2005-07-11 07:33:00,194.905,194.936,194.905,194.923,51800001.0
2005-07-11 07:34:00,194.936,194.936,194.879,194.892,41400000.0
2005-07-11 07:35:00,194.912,194.912,194.864,194.886,81900000.0
2005-07-11 07:36:00,194.907,194.919,194.876,194.896,42300000.0
2005-07-11 07:37:00,194.884,194.904,194.867,194.884,64000000.0
2005-07-11 07:38:00,194.894,194.898,194.839,194.865,64600000.0
2005-07-11 07:39:00,194.865,194.878,194.826,194.828,114200000.0
2005-07-11 07:40:00,194.822,194.833,194.789,194.822,56200000.0
2005-07-11 07:41:00,194.809,194.846,194.8,194.837,69399999.0
2005-07-11 07:42:00,194.83,194.876,194.808,194.86,71500000.0
2005-07-11 07:43:00,194.842,194.867,194.831,194.856,39100000.0
2005-07-11 07:44:00,194.859,194.868,194.846,194.85,38800001.0
2005-07-11 07:45:00,194.843,194.874,194.831,194.863,61899999.0
2005-07-11 07:46:00,194.865,194.879,194.83,194.868,69399999.0
2005-07-11 07:47:00,194.86,194.885,194.836,194.872,91600001.0
2005-07-11 07:48:00,194.892,194.902,194.838,194.873,31600000.0
2005-07-11 07:49:00,194.87,194.912,194.851,194.899,29100000.0
2005-07-11 07:50:00,194.904,194.904,194.859,194.87,37100000.0
2005-07-11 07:51:00,194.893,194.902,194.864,194.891,50500000.0
2005-07-11 07:52:00,194.866,194.912,194.865,194.895,58700000.0
2005-07-11 07:53:00,194.878,194.94,194.877,194.925,50800000.0
2005-07-11 07:54:00,194.915,194.915,194.879,194.907,61799999.0
2005-07-11 07:55:00,194.897,194.918,194.882,194.887,40600000.0
2005-07-11 07:56:00,194.926,194.931,194.877,194.881,57400000.0
2005-07-11 07:57:00,194.886,194.903,194.865,194.882,65699999.0
2005-07-11 07:58:00,194.865,194.894,194.855,194.868,45900000.0
2005-07-11 07:59:00,194.831,194.876,194.831,194.876,46200000.0
2005-07-11 08:00:00,194.884,194.894,194.87,194.887,54900000.0
2005-07-11 08:01:00,194.89,194.953,194.883,194.942,44600000.0
2005-07-11 08:02:00,194.976,194.983,194.939,194.963,59800000.0
2005-07-11 08:03:00,194.94,194.985,194.929,194.973,90200000.0
2005-07-11 08:04:00,194.955,195.007,194.955,194.987,25100000.0
2005-07-11 08:05:00,194.989,195.003,194.936,194.963,74200001.0
2005-07-11 08:06:00,195.002,195.003,194.922,194.979,53300000.0
2005-07-11 08:07:00,194.983,195.035,194.953,195.029,82300000.0
2005-07-11 08:08:00,195.042,195.051,195.016,195.035,44300000.0
2005-07-11 08:09:00,195.058,195.083,195.02,195.049,32300000.0
2005-07-11 08:10:00,195.091,195.096,195.032,195.051,51500000.0
2005-07-11 08:11:00,195.094,195.11,195.025,195.068,75800001.0
2005-07-11 08:12:00,195.073,195.114,195.043,195.093,43500001.0
2005-07-11 08:13:00,195.06,195.079,195.028,195.054,37100000.0
2005-07-11 08:14:00,195.072,195.082,195.028,195.073,78800001.0
2005-07-11 08:15:00,195.047,195.053,194.992,194.992,46000000.0
2005-07-11 08:16:00,195.068,195.068,194.943,194.947,27100000.0
2005-07-11 08:17:00,195.005,195.047,194.952,194.96,45400000.0
2005-07-11 08:18:00,194.95,195.023,194.95,194.976,43500000.0
2005-07-11 08:19:00,195.0,195.023,194.968,195.016,39100001.0
2005-07-11 08:20:00,195.018,195.073,195.006,195.056,72799999.0
2005-07-11 08:21:00,195.032,195.082,195.023,195.068,49000001.0
2005-07-11 08:22:00,195.058,195.182,195.049,195.182,93800000.0
2005-07-11 08:23:00,195.202,195.222,195.114,195.205,115100000.0
2005-07-11 08:24:00,195.245,195.245,195.131,195.196,41900000.0
2005-07-11 08:25:00,195.187,195.219,195.148,195.201,52899999.0
2005-07-11 08:26:00,195.125,195.208,195.093,195.19,44300000.0
2005-07-11 08:27:00,195.166,195.238,195.128,195.238,45400000.0
2005-07-11 08:28:00,195.185,195.24,195.159,195.197,60199999.0
2005-07-11 08:29:00,195.18,195.217,195.141,195.141,86900000.0
2005-07-11 08:30:00,195.138,195.172,195.103,195.124,53300000.0
2005-07-11 08:31:00,195.103,195.133,195.053,195.053,69499999.0
2005-07-11 08:32:00,195.08,195.116,195.057,195.078,91500001.0
2005-07-11 08:33:00,195.115,195.151,195.07,195.083,55900000.0
2005-07-11 08:34:00,195.048,195.146,195.033,195.089,66100000.0
2005-07-11 08:35:00,195.053,195.133,195.043,195.108,24200000.0
2005-07-11 08:36:00,195.118,195.141,195.084,195.129,44100000.0
2005-07-11 08:37:00,195.156,195.17,195.119,195.17,61300000.0
2005-07-11 08:38:00,195.194,195.196,195.1,195.128,69400001.0
2005-07-11 08:39:00,195.217,195.217,195.091,195.118,46100000.0
2005-07-11 08:40:00,195.14,195.148,195.081,195.094,50600000.0
2005-07-11 08:41:00,195.117,195.124,195.069,195.069,43300000.0
2005-07-11 08:42:00,195.077,195.11,195.042,195.11,56200000.0
2005-07-11 08:43:00,195.025,195.148,195.025,195.03,44200000.0
2005-07-11 08:44:00,195.033,195.069,194.952,194.958,69100000.0
2005-07-11 08:45:00,195.002,195.059,194.975,195.0,39100000.0
2005-07-11 08:46:00,195.005,195.061,194.987,195.042,59400000.0
2005-07-11 08:47:00,195.008,195.086,194.993,195.014,63000000.0
2005-07-11 08:48:00,194.973,195.039,194.953,195.008,36100000.0
2005-07-11 08:49:00,194.985,195.019,194.904,194.925,55899999.0
2005-07-11 08:50:00,194.89,194.953,194.876,194.922,65499998.0
2005-07-11 08:51:00,194.912,194.952,194.903,194.943,19500000.0
2005-07-11 08:52:00,194.925,194.987,194.9,194.987,75699999.0
2005-07-11 08:53:00,194.918,194.984,194.918,194.977,22800000.0
2005-07-11 08:54:00,194.941,194.999,194.939,194.982,33500000.0
2005-07-11 08:55:00,194.973,194.983,194.924,194.969,62300001.0
2005-07-11 08:56:00,194.962,194.974,194.905,194.911,48700000.0
2005-07-11 08:57:00,194.939,194.966,194.914,194.936,42499999.0
2005-07-11 08:58:00,194.933,194.966,194.913,194.934,28900000.0
2005-07-11 08:59:00,194.942,194.993,194.918,194.974,36600000.0
2005-07-11 09:00:00,194.963,195.011,194.944,194.977,73000001.0
2005-07-11 09:01:00,194.927,195.006,194.923,194.935,51800000.0
2005-07-11 09:02:00,194.91,194.966,194.875,194.966,37600000.0
2005-07-11 09:03:00,194.869,194.922,194.84,194.885,53800000.0
2005-07-11 09:04:00,194.866,194.972,194.855,194.948,40000000.0
2005-07-11 09:05:00,194.954,194.975,194.899,194.938,24300000.0
2005-07-11 09:06:00,194.977,195.007,194.95,195.007,57800000.0
2005-07-11 09:07:00,195.02,195.02,194.964,194.991,76699999.0
2005-07-11 09:08:00,194.96,195.004,194.928,195.004,29300000.0
2005-07-11 09:09:00,194.915,194.941,194.881,194.881,46700000.0
2005-07-11 09:10:00,194.887,194.906,194.861,194.896,50700001.0
2005-07-11 09:11:00,194.906,194.926,194.868,194.901,48200000.0
2005-07-11 09:12:00,194.957,194.976,194.876,194.893,49200000.0
2005-07-11 09:13:00,194.875,194.951,194.844,194.885,52900000.0
2005-07-11 09:14:00,194.895,194.916,194.843,194.845,51200001.0
2005-07-11 09:15:00,194.857,194.907,194.828,194.875,40400001.0
2005-07-11 09:16:00,194.848,194.974,194.844,194.95,89599999.0
2005-07-11 09:17:00,194.959,194.966,194.867,194.946,47400000.0
2005-07-11 09:18:00,194.86,194.927,194.849,194.883,32300000.0
2005-07-11 09:19:00,194.884,194.9,194.838,194.846,27700000.0
2005-07-11 09:20:00,194.862,194.868,194.842,194.855,62400001.0
2005-07-11 09:21:00,194.852,194.864,194.794,194.82,22700000.0
2005-07-11 09:22:00,194.81,194.881,194.789,194.881,61000000.0
2005-07-11 09:23:00,194.875,194.895,194.78,194.822,35000000.0
2005-07-11 09:24:00,194.823,194.861,194.744,194.765,33900000.0
2005-07-11 09:25:00,194.828,194.857,194.742,194.742,64000001.0
2005-07-11 09:26:00,194.74,194.846,194.734,194.84,39800000.0
2005-07-11 09:27:00,194.805,194.843,194.774,194.83,58300000.0
2005-07-11 09:28:00,194.862,194.862,194.809,194.842,58600000.0
2005-07-11 09:29:00,194.824,194.865,194.811,194.84,55200001.0
2005-07-11 09:30:00,194.817,194.847,194.788,194.795,33600000.0
2005-07-11 09:31:00,194.806,194.813,194.76,194.777,32600000.0
2005-07-11 09:32:00,194.8,194.821,194.778,194.797,31800000.0
2005-07-11 09:33:00,194.852,194.878,194.822,194.87,51000000.0
2005-07-11 09:34:00,194.911,194.913,194.845,194.878,37300000.0
2005-07-11 09:35:00,194.887,194.898,194.815,194.865,57600000.0
2005-07-11 09:36:00,194.883,194.936,194.87,194.935,70599999.0
2005-07-11 09:37:00,194.907,194.964,194.883,194.909,60000000.0
2005-07-11 09:38:00,195.008,195.008,194.873,194.944,34300000.0
2005-07-11 09:39:00,194.91,195.042,194.903,195.034,66500002.0
2005-07-11 09:40:00,195.023,195.044,194.979,195.008,38000000.0
2005-07-11 09:41:00,194.998,195.01,194.94,194.966,42000000.0
2005-07-11 09:42:00,194.982,194.986,194.916,194.957,50700000.0
2005-07-11 09:43:00,194.95,194.991,194.921,194.99,70500000.0
2005-07-11 09:44:00,194.989,194.993,194.933,194.957,36900000.0
2005-07-11 09:45:00,194.947,194.981,194.918,194.953,71300000.0
2005-07-11 09:46:00,194.958,194.996,194.945,194.976,51700000.0
2005-07-11 09:47:00,194.905,194.971,194.858,194.934,53100000.0
2005-07-11 09:48:00,194.85,194.88,194.777,194.795,39700000.0
2005-07-11 09:49:00,194.784,194.85,194.784,194.819,23500000.0
2005-07-11 09:50:00,194.862,194.876,194.812,194.844,57500000.0
2005-07-11 09:51:00,194.813,194.886,194.793,194.847,33600000.0
2005-07-11 09:52:00,194.863,194.901,194.82,194.901,61800001.0
2005-07-11 09:53:00,194.898,194.915,194.862,194.901,41600000.0
2005-07-11 09:54:00,194.907,194.93,194.851,194.906,51500000.0
2005-07-11 09:55:00,194.914,194.927,194.833,194.865,65600000.0
2005-07-11 09:56:00,194.845,194.89,194.841,194.888,40800000.0
2005-07-11 09:57:00,194.908,194.94,194.865,194.925,30900000.0
2005-07-11 09:58:00,194.975,194.976,194.871,194.919,57900000.0
2005-07-11 09:59:00,194.921,194.953,194.899,194.93,86099999.0
2005-07-11 10:00:00,194.958,194.979,194.929,194.96,73099999.0
2005-07-11 10:01:00,194.963,195.036,194.94,195.016,33200000.0
2005-07-11 10:02:00,195.015,195.044,194.984,195.022,62900000.0
2005-07-11 10:03:00,195.04,195.062,194.932,194.944,33200000.0
2005-07-11 10:04:00,194.935,194.986,194.93,194.974,40700000.0
2005-07-11 10:05:00,194.947,194.947,194.902,194.902,30300000.0
2005-07-11 10:06:00,194.94,194.98,194.92,194.959,69700000.0
2005-07-11 10:07:00,194.965,194.985,194.941,194.963,32800000.0
2005-07-11 10:08:00,195.0,195.004,194.928,194.951,55700000.0
2005-07-11 10:09:00,194.995,195.027,194.959,194.996,47300001.0
2005-07-11 10:10:00,195.042,195.083,194.988,195.044,56600000.0
2005-07-11 10:11:00,195.07,195.116,195.031,195.077,51000000.0
2005-07-11 10:12:00,195.075,195.095,195.016,195.054,69000000.0
2005-07-11 10:13:00,195.03,195.07,195.015,195.057,56000000.0
2005-07-11 10:14:00,195.072,195.1,195.027,195.065,25800000.0
2005-07-11 10:15:00,195.105,195.111,195.021,195.082,52300000.0
2005-07-11 10:16:00,195.085,195.1,195.02,195.02,63900000.0
2005-07-11 10:17:00,195.054,195.091,195.016,195.03,54800001.0
2005-07-11 10:18:00,195.047,195.058,194.987,194.998,65200000.0
2005-07-11 10:19:00,194.983,195.027,194.966,194.966,55000000.0
2005-07-11 10:20:00,194.985,194.997,194.926,194.952,80399999.0
2005-07-11 10:21:00,194.997,195.047,194.928,194.944,58400001.0
2005-07-11 10:22:00,194.985,195.033,194.935,194.935,48800000.0
2005-07-11 10:23:00,194.94,195.02,194.927,195.02,73900000.0
2005-07-11 10:24:00,195.01,195.05,194.991,195.036,60400000.0
2005-07-11 10:25:00,195.033,195.105,195.032,195.102,52799999.0
2005-07-11 10:26:00,195.122,195.122,195.007,195.033,24300000.0
2005-07-11 10:27:00,195.088,195.088,194.989,195.086,31100000.0
2005-07-11 10:28:00,195.094,195.094,195.023,195.03,56900001.0
2005-07-11 10:29:00,195.057,195.068,195.003,195.008,44600001.0
2005-07-11 10:30:00,195.02,195.025,194.895,194.975,67999999.0
2005-07-11 10:31:00,194.973,195.032,194.956,194.987,34100000.0
2005-07-11 10:32:00,194.981,195.074,194.972,195.003,83900001.0
2005-07-11 10:33:00,195.015,195.076,194.997,195.06,60400000.0
2005-07-11 10:34:00,195.021,195.07,195.015,195.053,53199999.0
2005-07-11 10:35:00,195.049,195.081,195.03,195.06,53400000.0
2005-07-11 10:36:00,195.09,195.108,194.991,195.066,73899999.0
2005-07-11 10:37:00,195.132,195.142,195.053,195.108,51800000.0
2005-07-11 10:38:00,195.103,195.16,195.078,195.138,60599999.0
2005-07-11 10:39:00,195.152,195.152,195.04,195.076,105900001.0
2005-07-11 10:40:00,195.097,195.123,195.049,195.05,34700000.0
2005-07-11 10:41:00,195.046,195.064,195.02,195.045,82600000.0
2005-07-11 10:42:00,195.016,195.082,195.001,195.052,54100000.0
2005-07-11 10:43:00,195.067,195.08,195.017,195.06,84200000.0
2005-07-11 10:44:00,195.052,195.109,195.037,195.067,33600000.0
2005-07-11 10:45:00,195.068,195.128,195.041,195.128,57399999.0
2005-07-11 10:46:00,195.068,195.1,195.027,195.093,67500000.0
2005-07-11 10:47:00,195.063,195.1,195.028,195.095,42000000.0
2005-07-11 10:48:00,195.102,195.116,195.072,195.099,73100002.0
2005-07-11 10:49:00,195.104,195.104,195.027,195.07,60899999.0
2005-07-11 10:50:00,195.055,195.091,195.034,195.067,52500000.0
2005-07-11 10:51:00,195.072,195.092,195.034,195.07,52500000.0
2005-07-11 10:52:00,195.077,195.116,195.069,195.105,62700000.0
2005-07-11 10:53:00,195.083,195.143,195.076,195.14,47200000.0
2005-07-11 10:54:00,195.113,195.167,195.103,195.167,46100000.0
2005-07-11 10:55:00,195.141,195.159,195.119,195.157,44900000.0
2005-07-11 10:56:00,195.157,195.174,195.107,195.151,68400000.0
2005-07-11 10:57:00,195.182,195.186,195.084,195.092,43400000.0
2005-07-11 10:58:00,195.149,195.202,195.122,195.2,43800000.0
2005-07-11 10:59:00,195.18,195.21,195.15,195.21,93399999.0
2005-07-11 11:00:00,195.217,195.217,195.143,195.189,28800000.0
2005-07-11 11:01:00,195.209,195.234,195.171,195.234,61100001.0
2005-07-11 11:02:00,195.235,195.236,195.142,195.15,52200000.0
2005-07-11 11:03:00,195.218,195.233,195.194,195.201,35400000.0
2005-07-11 11:04:00,195.175,195.242,195.164,195.221,51199999.0
2005-07-11 11:05:00,195.209,195.228,195.195,195.214,45900000.0
2005-07-11 11:06:00,195.188,195.216,195.164,195.208,85200001.0
2005-07-11 11:07:00,195.185,195.218,195.176,195.191,40900000.0
2005-07-11 11:08:00,195.187,195.227,195.165,195.194,18000000.0
2005-07-11 11:09:00,195.171,195.218,195.148,195.218,49499999.0
2005-07-11 11:10:00,195.227,195.229,195.165,195.19,74500000.0
2005-07-11 11:11:00,195.217,195.235,195.172,195.216,37600000.0
2005-07-11 11:12:00,195.222,195.236,195.179,195.236,70200000.0
2005-07-11 11:13:00,195.225,195.254,195.203,195.221,41000000.0
2005-07-11 11:14:00,195.206,195.252,195.189,195.232,25400000.0
2005-07-11 11:15:00,195.233,195.244,195.214,195.244,81500000.0
2005-07-11 11:16:00,195.238,195.284,195.225,195.281,59800001.0
2005-07-11 11:17:00,195.25,195.291,195.226,195.291,80400000.0
2005-07-11 11:18:00,195.274,195.279,195.231,195.249,28900000.0
2005-07-11 11:19:00,195.292,195.299,195.242,195.299,51000000.0
2005-07-11 11:20:00,195.24,195.3,195.226,195.28,65000001.0
2005-07-11 11:21:00,195.278,195.289,195.245,195.269,92700002.0
2005-07-11 11:22:00,195.267,195.272,195.178,195.213,48200000.0
2005-07-11 11:23:00,195.23,195.243,195.175,195.176,52100000.0
2005-07-11 11:24:00,195.234,195.276,195.192,195.203,56700000.0
2005-07-11 11:25:00,195.252,195.263,195.181,195.236,29700000.0
2005-07-11 11:26:00,195.267,195.273,195.192,195.243,24500000.0
2005-07-11 11:27:00,195.232,195.25,195.196,195.233,53500001.0
2005-07-11 11:28:00,195.274,195.282,195.22,195.276,51200001.0
2005-07-11 11:29:00,195.328,195.328,195.255,195.29,55400000.0
2005-07-11 11:30:00,195.312,195.328,195.256,195.288,96700000.0
2005-07-11 11:31:00,195.272,195.325,195.272,195.305,56300000.0
2005-07-11 11:32:00,195.283,195.321,195.26,195.312,33400000.0
2005-07-11 11:33:00,195.261,195.29,195.249,195.287,18600000.0
2005-07-11 11:34:00,195.282,195.303,195.217,195.244,38600001.0
2005-07-11 11:35:00,195.226,195.284,195.215,195.254,40000001.0
2005-07-11 11:36:00,195.274,195.283,195.193,195.243,72000000.0
2005-07-11 11:37:00,195.264,195.284,195.249,195.275,49800000.0
2005-07-11 11:38:00,195.283,195.318,195.258,195.307,41500000.0
2005-07-11 11:39:00,195.263,195.297,195.258,195.277,64200000.0
2005-07-11 11:40:00,195.284,195.301,195.237,195.289,58200000.0
2005-07-11 11:41:00,195.269,195.307,195.251,195.289,69800001.0
2005-07-11 11:42:00,195.324,195.324,195.253,195.279,86100001.0
2005-07-11 11:43:00,195.3,195.313,195.245,195.281,58700000.0
2005-07-11 11:44:00,195.28,195.308,195.266,195.275,51500000.0
2005-07-11 11:45:00,195.263,195.306,195.255,195.26,78100000.0
2005-07-11 11:46:00,195.26,195.318,195.241,195.26,41800000.0
2005-07-11 11:47:00,195.254,195.269,195.203,195.203,54200000.0
2005-07-11 11:48:00,195.266,195.288,195.249,195.269,47700000.0
2005-07-11 11:49:00,195.237,195.282,195.23,195.253,50800000.0
2005-07-11 11:50:00,195.262,195.278,195.22,195.234,20700000.0
2005-07-11 11:51:00,195.263,195.297,195.221,195.257,42100000.0
2005-07-11 11:52:00,195.242,195.261,195.214,195.231,27600000.0
2005-07-11 11:53:00,195.203,195.261,195.18,195.225,33800000.0
2005-07-11 11:54:00,195.218,195.252,195.195,195.221,56600000.0
2005-07-11 11:55:00,195.218,195.241,195.2,195.239,83799999.0
2005-07-11 11:56:00,195.25,195.259,195.184,195.192,94599999.0
2005-07-11 11:57:00,195.18,195.204,195.142,195.154,80800000.0
2005-07-11 11:58:00,195.095,195.168,195.087,195.148,28300000.0
2005-07-11 11:59:00,195.179,195.203,195.153,195.192,85999999.0
2005-07-11 12:00:00,195.206,195.216,195.176,195.211,90000001.0
2005-07-11 12:01:00,195.201,195.215,195.181,195.195,35400000.0
2005-07-11 12:02:00,195.234,195.236,195.155,195.203,63000000.0
2005-07-11 12:03:00,195.265,195.265,195.167,195.209,40800000.0
2005-07-11 12:04:00,195.208,195.225,195.17,195.208,53400000.0
2005-07-11 12:05:00,195.205,195.211,195.173,195.186,36600000.0
2005-07-11 12:06:00,195.196,195.228,195.172,195.208,43899999.0
2005-07-11 12:07:00,195.209,195.221,195.153,195.194,66200000.0
2005-07-11 12:08:00,195.191,195.213,195.159,195.207,45500001.0
2005-07-11 12:09:00,195.189,195.234,195.174,195.23,38700000.0
2005-07-11 12:10:00,195.243,195.257,195.222,195.235,51500001.0
2005-07-11 12:11:00,195.257,195.262,195.205,195.255,40400000.0
2005-07-11 12:12:00,195.276,195.297,195.235,195.273,62100000.0
2005-07-11 12:13:00,195.276,195.303,195.249,195.285,51900000.0
2005-07-11 12:14:00,195.265,195.308,195.236,195.259,54800000.0
2005-07-11 12:15:00,195.237,195.291,195.212,195.24,50600000.0
2005-07-11 12:16:00,195.228,195.26,195.202,195.216,55400000.0
2005-07-11 12:17:00,195.205,195.24,195.178,195.198,87900000.0
2005-07-11 12:18:00,195.215,195.242,195.183,195.242,41600000.0
2005-07-11 12:19:00,195.242,195.264,195.21,195.236,37800000.0
2005-07-11 12:20:00,195.249,195.271,195.198,195.271,32300000.0
2005-07-11 12:21:00,195.221,195.301,195.208,195.273,59900000.0
2005-07-11 12:22:00,195.277,195.287,195.243,195.287,39899999.0
2005-07-11 12:23:00,195.295,195.317,195.261,195.273,49300000.0
2005-07-11 12:24:00,195.264,195.311,195.257,195.311,49199999.0
2005-07-11 12:25:00,195.216,195.314,195.213,195.314,38900000.0
2005-07-11 12:26:00,195.307,195.326,195.275,195.326,36700000.0
2005-07-11 12:27:00,195.31,195.36,195.301,195.348,35800000.0
2005-07-11 12:28:00,195.31,195.338,195.293,195.301,35600000.0
2005-07-11 12:29:00,195.334,195.339,195.259,195.275,64799999.0
2005-07-11 12:30:00,195.275,195.32,195.252,195.32,74500000.0
2005-07-11 12:31:00,195.315,195.341,195.294,195.304,29900000.0
2005-07-11 12:32:00,195.288,195.35,195.284,195.348,58500001.0
2005-07-11 12:33:00,195.32,195.323,195.294,195.323,63000000.0
2005-07-11 12:34:00,195.332,195.338,195.263,195.313,55400000.0
2005-07-11 12:35:00,195.326,195.338,195.267,195.316,39500001.0
2005-07-11 12:36:00,195.32,195.323,195.261,195.306,50500000.0
2005-07-11 12:37:00,195.28,195.303,195.264,195.268,68400001.0
2005-07-11 12:38:00,195.257,195.331,195.237,195.331,43700000.0
2005-07-11 12:39:00,195.265,195.322,195.265,195.273,37400000.0
2005-07-11 12:40:00,195.29,195.312,195.282,195.298,50200000.0
2005-07-11 12:41:00,195.352,195.359,195.283,195.334,67400000.0
2005-07-11 12:42:00,195.273,195.34,195.26,195.316,29600000.0
2005-07-11 12:43:00,195.34,195.342,195.29,195.313,43300000.0
2005-07-11 12:44:00,195.305,195.343,195.293,195.323,48000000.0
2005-07-11 12:45:00,195.273,195.339,195.267,195.329,49500000.0
2005-07-11 12:46:00,195.316,195.331,195.296,195.331,50400000.0
2005-07-11 12:47:00,195.318,195.343,195.295,195.342,69999999.0
2005-07-11 12:48:00,195.295,195.338,195.287,195.331,61000000.0
2005-07-11 12:49:00,195.253,195.321,195.253,195.312,66800000.0
2005-07-11 12:50:00,195.34,195.34,195.262,195.299,44200000.0
2005-07-11 12:51:00,195.312,195.32,195.261,195.32,36300000.0
2005-07-11 12:52:00,195.265,195.359,195.265,195.345,42300001.0
2005-07-11 12:53:00,195.285,195.377,195.285,195.362,40500000.0
2005-07-11 12:54:00,195.389,195.393,195.325,195.375,86700000.0
2005-07-11 12:55:00,195.385,195.415,195.344,195.415,42000001.0
2005-07-11 12:56:00,195.422,195.428,195.362,195.387,59700000.0
2005-07-11 12:57:00,195.412,195.435,195.335,195.435,115600000.0
2005-07-11 12:58:00,195.353,195.439,195.32,195.428,48200000.0
2005-07-11 12:59:00,195.4,195.429,195.358,195.37,45100000.0
2005-07-11 13:00:00,195.342,195.411,195.342,195.385,33700000.0
2005-07-11 13:01:00,195.352,195.386,195.334,195.386,43700000.0
2005-07-11 13:02:00,195.321,195.374,195.321,195.372,51600000.0
2005-07-11 13:03:00,195.429,195.429,195.352,195.377,80900000.0
2005-07-11 13:04:00,195.378,195.406,195.35,195.359,42100000.0
2005-07-11 13:05:00,195.397,195.418,195.337,195.418,33700000.0
2005-07-11 13:06:00,195.349,195.391,195.344,195.391,81100001.0
2005-07-11 13:07:00,195.397,195.397,195.333,195.375,115700000.0
2005-07-11 13:08:00,195.355,195.392,195.334,195.392,28900000.0
2005-07-11 13:09:00,195.369,195.453,195.369,195.434,40000000.0
2005-07-11 13:10:00,195.45,195.471,195.411,195.428,36200000.0
2005-07-11 13:11:00,195.433,195.452,195.412,195.429,38399999.0
2005-07-11 13:12:00,195.442,195.442,195.37,195.392,92100001.0
2005-07-11 13:13:00,195.436,195.444,195.37,195.37,49400000.0
2005-07-11 13:14:00,195.42,195.421,195.383,195.421,60700000.0
2005-07-11 13:15:00,195.366,195.415,195.36,195.392,48800000.0
2005-07-11 13:16:00,195.412,195.422,195.337,195.381,76500000.0
2005-07-11 13:17:00,195.473,195.473,195.336,195.35,52400000.0
2005-07-11 13:18:00,195.395,195.401,195.323,195.382,44500000.0
2005-07-11 13:19:00,195.373,195.421,195.372,195.401,31900000.0
2005-07-11 13:20:00,195.4,195.433,195.362,195.425,55800000.0
2005-07-11 13:21:00,195.407,195.45,195.379,195.434,42400000.0
2005-07-11 13:22:00,195.405,195.437,195.387,195.387,63200000.0
2005-07-11 13:23:00,195.398,195.453,195.376,195.42,103300000.0
2005-07-11 13:24:00,195.432,195.464,195.423,195.464,67000001.0
2005-07-11 13:25:00,195.467,195.494,195.423,195.459,75000000.0
2005-07-11 13:26:00,195.462,195.494,195.431,195.475,38700000.0
2005-07-11 13:27:00,195.492,195.493,195.429,195.465,62100000.0
2005-07-11 13:28:00,195.46,195.476,195.438,195.467,63600000.0
2005-07-11 13:29:00,195.456,195.5,195.43,195.5,34300000.0
2005-07-11 13:30:00,195.455,195.513,195.455,195.513,52599999.0
2005-07-11 13:31:00,195.508,195.536,195.479,195.506,29700000.0
2005-07-11 13:32:00,195.486,195.531,195.47,195.494,41600000.0
2005-07-11 13:33:00,195.496,195.521,195.468,195.51,60800000.0
2005-07-11 13:34:00,195.527,195.531,195.467,195.486,36600001.0
2005-07-11 13:35:00,195.499,195.519,195.464,195.478,60899999.0
2005-07-11 13:36:00,195.499,195.506,195.46,195.484,43200000.0
2005-07-11 13:37:00,195.45,195.525,195.45,195.481,54200000.0
2005-07-11 13:38:00,195.502,195.517,195.413,195.413,40100000.0
2005-07-11 13:39:00,195.468,195.491,195.421,195.424,61600000.0
2005-07-11 13:40:00,195.405,195.492,195.403,195.428,111600000.0
2005-07-11 13:41:00,195.48,195.496,195.422,195.461,42500000.0
2005-07-11 13:42:00,195.456,195.477,195.416,195.456,43700000.0
2005-07-11 13:43:00,195.424,195.488,195.386,195.488,64300001.0
2005-07-11 13:44:00,195.489,195.489,195.403,195.432,63800000.0
2005-07-11 13:45:00,195.418,195.433,195.394,195.428,54200000.0
2005-07-11 13:46:00,195.407,195.443,195.394,195.402,37800000.0
2005-07-11 13:47:00,195.367,195.426,195.32,195.358,31900000.0
2005-07-11 13:48:00,195.388,195.416,195.322,195.349,77800000.0
2005-07-11 13:49:00,195.332,195.356,195.298,195.321,73699999.0
2005-07-11 13:50:00,195.316,195.359,195.287,195.335,77200000.0
2005-07-11 13:51:00,195.313,195.35,195.277,195.339,38400000.0
2005-07-11 13:52:00,195.32,195.399,195.306,195.355,89900001.0
2005-07-11 13:53:00,195.352,195.372,195.303,195.326,54100000.0
2005-07-11 13:54:00,195.352,195.355,195.32,195.339,71300000.0
2005-07-11 13:55:00,195.335,195.376,195.321,195.369,49800000.0
2005-07-11 13:56:00,195.364,195.383,195.33,195.378,51200000.0
2005-07-11 13:57:00,195.387,195.387,195.313,195.371,66200000.0
2005-07-11 13:58:00,195.388,195.434,195.332,195.434,92900000.0
2005-07-11 13:59:00,195.437,195.464,195.385,195.437,32400000.0
2005-07-11 14:00:00,195.408,195.483,195.408,195.473,57900001.0
2005-07-11 14:01:00,195.435,195.464,195.398,195.462,51800000.0
2005-07-11 14:02:00,195.475,195.475,195.379,195.386,32900000.0
2005-07-11 14:03:00,195.417,195.444,195.389,195.423,41700000.0
2005-07-11 14:04:00,195.443,195.475,195.422,195.466,50200000.0
2005-07-11 14:05:00,195.465,195.48,195.41,195.48,57700000.0
2005-07-11 14:06:00,195.416,195.436,195.394,195.421,69400000.0
2005-07-11 14:07:00,195.396,195.474,195.378,195.451,49000000.0
2005-07-11 14:08:00,195.422,195.435,195.384,195.4,50600000.0
2005-07-11 14:09:00,195.402,195.424,195.368,195.39,71600000.0
2005-07-11 14:10:00,195.415,195.444,195.344,195.353,43700000.0
2005-07-11 14:11:00,195.313,195.419,195.313,195.365,90400000.0
2005-07-11 14:12:00,195.325,195.374,195.313,195.343,70700000.0
2005-07-11 14:13:00,195.334,195.365,195.259,195.284,54200000.0
2005-07-11 14:14:00,195.273,195.377,195.259,195.346,88099999.0
2005-07-11 14:15:00,195.35,195.35,195.283,195.285,93000000.0
2005-07-11 14:16:00,195.289,195.343,195.255,195.323,41900000.0
2005-07-11 14:17:00,195.29,195.356,195.279,195.331,42200000.0
2005-07-11 14:18:00,195.298,195.367,195.281,195.347,54100000.0
2005-07-11 14:19:00,195.37,195.379,195.316,195.353,67800001.0
2005-07-11 14:20:00,195.35,195.393,195.326,195.393,51900000.0
2005-07-11 14:21:00,195.3,195.355,195.285,195.315,52500000.0
2005-07-11 14:22:00,195.27,195.325,195.255,195.285,64700000.0
2005-07-11 14:23:00,195.303,195.317,195.287,195.317,53799999.0
2005-07-11 14:24:00,195.321,195.324,195.27,195.27,71600000.0
2005-07-11 14:25:00,195.337,195.35,195.263,195.288,57100000.0
2005-07-11 14:26:00,195.327,195.327,195.22,195.269,85000001.0
2005-07-11 14:27:00,195.237,195.329,195.231,195.283,41600000.0
2005-07-11 14:28:00,195.297,195.316,195.241,195.289,58300000.0
2005-07-11 14:29:00,195.263,195.345,195.257,195.319,50500000.0
2005-07-11 14:30:00,195.273,195.335,195.273,195.334,49800000.0
2005-07-11 14:31:00,195.332,195.333,195.254,195.288,78299999.0
2005-07-11 14:32:00,195.299,195.323,195.248,195.248,38300001.0
2005-07-11 14:33:00,195.318,195.318,195.25,195.26,49700001.0
2005-07-11 14:34:00,195.299,195.299,195.25,195.29,56600000.0
2005-07-11 14:35:00,195.332,195.332,195.279,195.293,21500000.0
2005-07-11 14:36:00,195.327,195.327,195.273,195.294,25200000.0
2005-07-11 14:37:00,195.317,195.327,195.269,195.29,35300000.0
2005-07-11 14:38:00,195.29,195.311,195.262,195.294,58000000.0
2005-07-11 14:39:00,195.276,195.313,195.263,195.284,73000000.0
2005-07-11 14:40:00,195.282,195.3,195.237,195.278,61800000.0
2005-07-11 14:41:00,195.292,195.293,195.222,195.249,48400000.0
2005-07-11 14:42:00,195.282,195.291,195.228,195.289,50800000.0
2005-07-11 14:43:00,195.278,195.279,195.242,195.242,41400000.0
2005-07-11 14:44:00,195.253,195.271,195.17,195.193,48800000.0
2005-07-11 14:45:00,195.207,195.225,195.135,195.14,46600000.0
2005-07-11 14:46:00,195.161,195.189,195.117,195.132,42200000.0
2005-07-11 14:47:00,195.188,195.207,195.109,195.15,48200000.0
2005-07-11 14:48:00,195.203,195.234,195.15,195.234,36300000.0
2005-07-11 14:49:00,195.158,195.246,195.155,195.208,45300000.0
2005-07-11 14:50:00,195.219,195.23,195.18,195.219,52800000.0
2005-07-11 14:51:00,195.257,195.267,195.195,195.249,38700000.0
2005-07-11 14:52:00,195.264,195.264,195.184,195.184,25100000.0
2005-07-11 14:53:00,195.155,195.225,195.152,195.185,62000001.0
2005-07-11 14:54:00,195.182,195.247,195.159,195.23,63700000.0
2005-07-11 14:55:00,195.213,195.255,195.185,195.24,38900001.0
2005-07-11 14:56:00,195.265,195.278,195.198,195.261,60900000.0
2005-07-11 14:57:00,195.263,195.327,195.25,195.277,21000000.0
2005-07-11 14:58:00,195.28,195.295,195.244,195.295,74799999.0
2005-07-11 14:59:00,195.302,195.305,195.235,195.305,40500000.0
2005-07-11 15:00:00,195.3,195.3,195.212,195.263,68200001.0
2005-07-11 15:01:00,195.297,195.301,195.214,195.247,84899999.0
2005-07-11 15:02:00,195.261,195.273,195.211,195.258,44300000.0
2005-07-11 15:03:00,195.188,195.317,195.188,195.307,44500000.0
2005-07-11 15:04:00,195.271,195.316,195.266,195.316,36800000.0
2005-07-11 15:05:00,195.297,195.315,195.285,195.308,40300000.0
2005-07-11 15:06:00,195.314,195.336,195.294,195.308,37800000.0
2005-07-11 15:07:00,195.315,195.354,195.283,195.333,48100000.0
2005-07-11 15:08:00,195.355,195.355,195.306,195.318,43200001.0
2005-07-11 15:09:00,195.321,195.328,195.276,195.328,67000000.0
2005-07-11 15:10:00,195.337,195.337,195.263,195.304,52100000.0
2005-07-11 15:11:00,195.271,195.301,195.252,195.262,39500000.0
2005-07-11 15:12:00,195.289,195.317,195.276,195.317,48600000.0
2005-07-11 15:13:00,195.283,195.336,195.274,195.3,53500000.0
2005-07-11 15:14:00,195.309,195.317,195.256,195.281,60900000.0
2005-07-11 15:15:00,195.31,195.333,195.264,195.283,32500000.0
2005-07-11 15:16:00,195.298,195.334,195.267,195.274,46300000.0
2005-07-11 15:17:00,195.316,195.319,195.27,195.319,21700000.0
2005-07-11 15:18:00,195.337,195.337,195.302,195.328,62500000.0
2005-07-11 15:19:00,195.301,195.34,195.273,195.303,40900000.0
2005-07-11 15:20:00,195.299,195.322,195.272,195.304,42300000.0
2005-07-11 15:21:00,195.317,195.322,195.265,195.289,68000000.0
2005-07-11 15:22:00,195.282,195.3,195.253,195.287,51000000.0
2005-07-11 15:23:00,195.282,195.322,195.274,195.322,31500000.0
2005-07-11 15:24:00,195.294,195.353,195.284,195.352,43200000.0
2005-07-11 15:25:00,195.327,195.352,195.304,195.352,21200000.0
2005-07-11 15:26:00,195.345,195.36,195.291,195.348,65700000.0
2005-07-11 15:27:00,195.363,195.372,195.315,195.326,71600001.0
2005-07-11 15:28:00,195.369,195.39,195.335,195.377,49200001.0
2005-07-11 15:29:00,195.377,195.384,195.334,195.382,87499999.0
2005-07-11 15:30:00,195.348,195.392,195.323,195.357,85800001.0
2005-07-11 15:31:00,195.367,195.385,195.344,195.348,60600000.0
2005-07-11 15:32:00,195.359,195.382,195.354,195.382,47799999.0
2005-07-11 15:33:00,195.382,195.382,195.337,195.339,23400000.0
2005-07-11 15:34:00,195.325,195.363,195.317,195.33,25700000.0
2005-07-11 15:35:00,195.36,195.374,195.336,195.336,48300000.0
2005-07-11 15:36:00,195.405,195.405,195.318,195.326,69499999.0
2005-07-11 15:37:00,195.366,195.38,195.313,195.38,28500000.0
2005-07-11 15:38:00,195.392,195.392,195.311,195.361,53499999.0
2005-07-11 15:39:00,195.382,195.395,195.347,195.367,103700000.0
2005-07-11 15:40:00,195.378,195.395,195.353,195.378,33000000.0
2005-07-11 15:41:00,195.363,195.396,195.335,195.392,59000000.0
2005-07-11 15:42:00,195.358,195.389,195.345,195.388,73400001.0
2005-07-11 15:43:00,195.407,195.407,195.324,195.38,62900000.0
2005-07-11 15:44:00,195.405,195.421,195.389,195.41,60800000.0
2005-07-11 15:45:00,195.418,195.457,195.418,195.437,32500000.0
2005-07-11 15:46:00,195.44,195.469,195.408,195.452,52100000.0
2005-07-11 15:47:00,195.419,195.461,195.384,195.387,69099999.0
2005-07-11 15:48:00,195.424,195.523,195.424,195.523,18800000.0
2005-07-11 15:49:00,195.534,195.534,195.483,195.509,35600000.0
2005-07-11 15:50:00,195.478,195.514,195.446,195.505,24100000.0
2005-07-11 15:51:00,195.5,195.523,195.466,195.488,56600000.0
2005-07-11 15:52:00,195.503,195.511,195.475,195.489,21400000.0
2005-07-11 15:53:00,195.543,195.543,195.485,195.528,34400000.0
2005-07-11 15:54:00,195.527,195.565,195.49,195.49,59800000.0
2005-07-11 15:55:00,195.569,195.589,195.498,195.498,78600000.0
2005-07-11 15:56:00,195.511,195.537,195.487,195.497,24500000.0
2005-07-11 15:57:00,195.503,195.537,195.483,195.508,21200000.0
2005-07-11 15:58:00,195.578,195.592,195.519,195.535,35100000.0
2005-07-11 15:59:00,195.517,195.571,195.486,195.504,31100000.0
2005-07-11 16:00:00,195.49,195.578,195.477,195.562,46900000.0
2005-07-11 16:01:00,195.554,195.599,195.515,195.553,25800000.0
2005-07-11 16:02:00,195.561,195.596,195.539,195.579,47900000.0
2005-07-11 16:03:00,195.587,195.596,195.534,195.579,35600000.0
2005-07-11 16:04:00,195.604,195.608,195.541,195.551,55900000.0
2005-07-11 16:05:00,195.562,195.588,195.526,195.576,73600000.0
2005-07-11 16:06:00,195.587,195.593,195.535,195.561,31000000.0
2005-07-11 16:07:00,195.557,195.604,195.54,195.548,57100000.0
2005-07-11 16:08:00,195.577,195.598,195.516,195.531,49900000.0
2005-07-11 16:09:00,195.548,195.585,195.505,195.511,50100000.0
2005-07-11 16:10:00,195.52,195.633,195.502,195.633,49100000.0
2005-07-11 16:11:00,195.668,195.695,195.586,195.63,51300001.0
2005-07-11 16:12:00,195.691,195.699,195.587,195.594,39800000.0
2005-07-11 16:13:00,195.597,195.706,195.597,195.681,37500000.0
2005-07-11 16:14:00,195.657,195.725,195.612,195.725,29100000.0
2005-07-11 16:15:00,195.675,195.733,195.624,195.73,27200000.0
2005-07-11 16:16:00,195.727,195.74,195.593,195.68,72100001.0
2005-07-11 16:17:00,195.687,195.731,195.674,195.725,38900000.0
2005-07-11 16:18:00,195.72,195.737,195.64,195.649,76899998.0
2005-07-11 16:19:00,195.676,195.707,195.655,195.676,82100000.0
2005-07-11 16:20:00,195.712,195.747,195.662,195.677,52100000.0
2005-07-11 16:21:00,195.663,195.71,195.619,195.644,62700000.0
2005-07-11 16:22:00,195.687,195.726,195.612,195.631,59600000.0
2005-07-11 16:23:00,195.659,195.69,195.549,195.564,59400000.0
2005-07-11 16:24:00,195.617,195.658,195.547,195.579,57600000.0
2005-07-11 16:25:00,195.553,195.578,195.502,195.56,40500000.0
2005-07-11 16:26:00,195.503,195.636,195.49,195.574,45300000.0
2005-07-11 16:27:00,195.555,195.611,195.521,195.54,31300000.0
2005-07-11 16:28:00,195.583,195.627,195.56,195.594,22600000.0
2005-07-11 16:29:00,195.563,195.621,195.546,195.564,54399999.0
2005-07-11 16:30:00,195.548,195.625,195.535,195.557,51600000.0
2005-07-11 16:31:00,195.535,195.576,195.509,195.537,44900000.0
2005-07-11 16:32:00,195.545,195.561,195.501,195.545,66200000.0
2005-07-11 16:33:00,195.54,195.563,195.515,195.515,89100001.0
2005-07-11 16:34:00,195.545,195.565,195.525,195.557,54899999.0
2005-07-11 16:35:00,195.506,195.579,195.498,195.535,57200000.0
2005-07-11 16:36:00,195.565,195.585,195.492,195.492,60200000.0
2005-07-11 16:37:00,195.471,195.549,195.457,195.526,39800000.0
2005-07-11 16:38:00,195.526,195.54,195.49,195.49,52800000.0
2005-07-11 16:39:00,195.533,195.56,195.496,195.551,44300000.0
2005-07-11 16:40:00,195.589,195.608,195.547,195.603,72100000.0
2005-07-11 16:41:00,195.667,195.673,195.595,195.638,88800000.0
2005-07-11 16:42:00,195.603,195.771,195.588,195.766,60400001.0
2005-07-11 16:43:00,195.752,195.779,195.717,195.76,95000000.0
2005-07-11 16:44:00,195.762,195.78,195.568,195.641,27000000.0
2005-07-11 16:45:00,195.723,195.808,195.71,195.808,64000000.0
2005-07-11 16:46:00,195.852,195.885,195.796,195.823,51499999.0
2005-07-11 16:47:00,195.872,195.879,195.727,195.824,74200001.0
2005-07-11 16:48:00,195.86,195.887,195.731,195.826,46899999.0
2005-07-11 16:49:00,195.888,195.893,195.812,195.863,30300000.0
2005-07-11 16:50:00,195.927,195.971,195.846,195.933,89100002.0
2005-07-11 16:51:00,195.965,195.986,195.831,195.96,65700000.0
2005-07-11 16:52:00,195.863,196.026,195.838,196.006,41500000.0
2005-07-11 16:53:00,195.977,196.088,195.96,196.088,90000002.0
2005-07-11 16:54:00,196.06,196.094,196.026,196.052,38700000.0
2005-07-11 16:55:00,195.988,196.109,195.952,196.087,86100000.0
2005-07-11 16:56:00,196.045,196.127,195.982,196.127,78600001.0
2005-07-11 16:57:00,195.917,196.17,195.915,196.151,68500000.0
2005-07-11 16:58:00,196.12,196.167,196.064,196.148,25000000.0
2005-07-11 16:59:00,196.18,196.221,196.06,196.191,48800000.0
2005-07-11 17:00:00,196.235,196.274,196.151,196.216,45200000.0
2005-07-11 17:01:00,196.304,196.325,196.145,196.208,46600000.0
2005-07-11 17:02:00,196.26,196.275,196.157,196.236,28000000.0
2005-07-11 17:03:00,196.245,196.29,196.188,196.29,74599999.0
2005-07-11 17:04:00,196.31,196.31,196.189,196.221,58700000.0
2005-07-11 17:05:00,196.26,196.295,196.185,196.253,45800000.0
2005-07-11 17:06:00,196.252,196.307,196.225,196.28,32600000.0
2005-07-11 17:07:00,196.293,196.304,196.223,196.25,95799999.0
2005-07-11 17:08:00,196.24,196.32,196.225,196.32,33300000.0
2005-07-11 17:09:00,196.283,196.307,196.266,196.287,30700000.0
2005-07-11 17:10:00,196.283,196.317,196.269,196.307,52600001.0
2005-07-11 17:11:00,196.248,196.362,196.246,196.344,73199999.0
2005-07-11 17:12:00,196.31,196.329,196.288,196.296,53200001.0
2005-07-11 17:13:00,196.27,196.33,196.259,196.28,39200000.0
2005-07-11 17:14:00,196.278,196.318,196.234,196.312,74100000.0
2005-07-11 17:15:00,196.33,196.359,196.288,196.359,88300000.0
2005-07-11 17:16:00,196.382,196.404,196.32,196.366,98300000.0
2005-07-11 17:17:00,196.395,196.428,196.346,196.357,56300001.0
2005-07-11 17:18:00,196.395,196.417,196.342,196.393,65999999.0
2005-07-11 17:19:00,196.403,196.403,196.339,196.37,59400000.0
2005-07-11 17:20:00,196.392,196.408,196.315,196.406,66500000.0
2005-07-11 17:21:00,196.361,196.398,196.329,196.364,44200000.0
2005-07-11 17:22:00,196.326,196.452,196.322,196.425,47900000.0
2005-07-11 17:23:00,196.43,196.464,196.388,196.448,127999998.0
2005-07-11 17:24:00,196.48,196.486,196.426,196.453,33300000.0
2005-07-11 17:25:00,196.457,196.472,196.387,196.409,51799999.0
2005-07-11 17:26:00,196.415,196.431,196.381,196.381,49500000.0
2005-07-11 17:27:00,196.401,196.43,196.365,196.407,28000000.0
2005-07-11 17:28:00,196.356,196.413,196.344,196.387,57000000.0
2005-07-11 17:29:00,196.377,196.439,196.336,196.336,76500001.0
2005-07-11 17:30:00,196.357,196.416,196.324,196.335,29200000.0
2005-07-11 17:31:00,196.348,196.433,196.342,196.374,76900000.0
2005-07-11 17:32:00,196.283,196.385,196.283,196.337,53600000.0
2005-07-11 17:33:00,196.293,196.402,196.293,196.35,31400000.0
2005-07-11 17:34:00,196.326,196.384,196.316,196.382,40900000.0
2005-07-11 17:35:00,196.362,196.395,196.296,196.321,73800000.0
2005-07-11 17:36:00,196.293,196.377,196.287,196.363,65599999.0
2005-07-11 17:37:00,196.385,196.389,196.303,196.306,30900000.0
2005-07-11 17:38:00,196.293,196.376,196.287,196.339,48400000.0
2005-07-11 17:39:00,196.317,196.339,196.286,196.339,31000000.0
2005-07-11 17:40:00,196.328,196.414,196.311,196.407,33500000.0
2005-07-11 17:41:00,196.414,196.417,196.372,196.397,77800000.0
2005-07-11 17:42:00,196.412,196.417,196.313,196.329,68500001.0
2005-07-11 17:43:00,196.38,196.411,196.299,196.348,25500000.0
2005-07-11 17:44:00,196.331,196.371,196.312,196.35,57800000.0
2005-07-11 17:45:00,196.331,196.411,196.318,196.398,50600001.0
2005-07-11 17:46:00,196.377,196.394,196.352,196.352,56400000.0
2005-07-11 17:47:00,196.382,196.396,196.334,196.396,55299999.0
2005-07-11 17:48:00,196.397,196.414,196.325,196.325,33400000.0
2005-07-11 17:49:00,196.39,196.391,196.34,196.341,51700000.0
2005-07-11 17:50:00,196.367,196.367,196.314,196.32,49000000.0
2005-07-11 17:51:00,196.392,196.392,196.296,196.339,36700000.0
2005-07-11 17:52:00,196.317,196.374,196.305,196.339,31400000.0
2005-07-11 17:53:00,196.32,196.378,196.29,196.373,30000000.0
2005-07-11 17:54:00,196.401,196.417,196.348,196.359,40500000.0
2005-07-11 17:55:00,196.355,196.372,196.299,196.32,71999999.0
2005-07-11 17:56:00,196.352,196.356,196.303,196.339,56300000.0
2005-07-11 17:57:00,196.286,196.357,196.286,196.334,44500000.0
2005-07-11 17:58:00,196.308,196.367,196.292,196.349,34000000.0
2005-07-11 17:59:00,196.323,196.343,196.225,196.225,43000000.0
2005-07-11 18:00:00,196.29,196.308,196.239,196.273,62500001.0
2005-07-11 18:01:00,196.345,196.366,196.272,196.336,548800001.0
2005-07-11 18:02:00,196.348,196.355,196.271,196.33,677700000.0
2005-07-11 18:03:00,196.329,196.364,196.282,196.335,730100003.0
2005-07-11 18:04:00,196.354,196.386,196.331,196.348,425799999.0
2005-07-11 18:05:00,196.359,196.388,196.322,196.353,780000001.0
2005-07-11 18:06:00,196.351,196.383,196.288,196.348,636500002.0
2005-07-11 18:07:00,196.322,196.374,196.318,196.355,782199995.0
2005-07-11 18:08:00,196.355,196.381,196.296,196.381,573900000.0
2005-07-11 18:09:00,196.366,196.395,196.322,196.38,499299997.0
2005-07-11 18:10:00,196.369,196.43,196.332,196.369,593399996.0
2005-07-11 18:11:00,196.361,196.383,196.309,196.351,383600001.0
2005-07-11 18:12:00,196.346,196.407,196.29,196.336,277099999.0
2005-07-11 18:13:00,196.318,196.365,196.299,196.315,431699999.0
2005-07-11 18:14:00,196.312,196.368,196.281,196.34,623800001.0
2005-07-11 18:15:00,196.302,196.361,196.261,196.287,856300002.0
2005-07-11 18:16:00,196.285,196.356,196.23,196.3,660800002.0
2005-07-11 18:17:00,196.294,196.368,196.254,196.295,272800001.0
2005-07-11 18:18:00,196.3,196.344,196.246,196.291,468600001.0
2005-07-11 18:19:00,196.27,196.338,196.256,196.323,423700001.0
2005-07-11 18:20:00,196.337,196.372,196.244,196.323,588500001.0
2005-07-11 18:21:00,196.32,196.366,196.297,196.303,535300001.0
2005-07-11 18:22:00,196.347,196.39,196.284,196.35,524699998.0
2005-07-11 18:23:00,196.369,196.404,196.295,196.381,813500002.0
2005-07-11 18:24:00,196.355,196.408,196.327,196.365,640599998.0
2005-07-11 18:25:00,196.365,196.4,196.33,196.38,511100001.0
2005-07-11 18:26:00,196.318,196.392,196.314,196.358,374500000.0
2005-07-11 18:27:00,196.355,196.418,196.355,196.393,398799999.0
2005-07-11 18:28:00,196.406,196.438,196.377,196.388,309800000.0
2005-07-11 18:29:00,196.385,196.424,196.347,196.424,484299999.0
2005-07-11 18:30:00,196.428,196.443,196.367,196.426,311000004.0
2005-07-11 18:31:00,196.419,196.419,196.332,196.395,335299999.0
2005-07-11 18:32:00,196.404,196.415,196.374,196.401,466799998.0
2005-07-11 18:33:00,196.408,196.438,196.367,196.429,496200001.0
2005-07-11 18:34:00,196.434,196.503,196.371,196.471,491800003.0
2005-07-11 18:35:00,196.447,196.491,196.383,196.44,343099999.0
2005-07-11 18:36:00,196.442,196.479,196.379,196.444,303699999.0
2005-07-11 18:37:00,196.475,196.484,196.406,196.407,179000000.0
2005-07-11 18:38:00,196.447,196.503,196.425,196.449,162399999.0
2005-07-11 18:39:00,196.51,196.512,196.398,196.445,128699999.0
2005-07-11 18:40:00,196.418,196.475,196.369,196.452,311700001.0
2005-07-11 18:41:00,196.412,196.497,196.41,196.49,278800000.0
2005-07-11 18:42:00,196.548,196.548,196.449,196.465,251700000.0
2005-07-11 18:43:00,196.46,196.538,196.442,196.495,89600000.0
2005-07-11 18:44:00,196.495,196.534,196.479,196.489,335999998.0
2005-07-11 18:45:00,196.536,196.552,196.484,196.541,246900001.0
2005-07-11 18:46:00,196.534,196.546,196.452,196.526,183799999.0
2005-07-11 18:47:00,196.517,196.537,196.461,196.461,101400002.0
2005-07-11 18:48:00,196.485,196.523,196.464,196.495,146400000.0
2005-07-11 18:49:00,196.48,196.514,196.428,196.499,217100002.0
2005-07-11 18:50:00,196.515,196.545,196.473,196.53,185800000.0
2005-07-11 18:51:00,196.535,196.58,196.535,196.556,219000000.0
2005-07-11 18:52:00,196.558,196.571,196.459,196.537,271300000.0
2005-07-11 18:53:00,196.495,196.55,196.458,196.524,217300000.0
2005-07-11 18:54:00,196.538,196.569,196.503,196.555,255800001.0
2005-07-11 18:55:00,196.562,196.611,196.504,196.552,285500001.0
2005-07-11 18:56:00,196.575,196.619,196.568,196.619,44100000.0
2005-07-11 18:57:00,196.599,196.648,196.564,196.6,146100000.0
2005-07-11 18:58:00,196.609,196.651,196.565,196.639,327999998.0
2005-07-11 18:59:00,196.63,196.669,196.578,196.637,342200001.0
2005-07-11 19:00:00,196.614,196.665,196.576,196.655,82100000.0
2005-07-11 19:01:00,196.625,196.646,196.593,196.628,107600000.0
2005-07-11 19:02:00,196.632,196.641,196.549,196.606,256499996.0
2005-07-11 19:03:00,196.598,196.623,196.553,196.586,249200000.0
2005-07-11 19:04:00,196.562,196.647,196.562,196.623,167000000.0
2005-07-11 19:05:00,196.673,196.703,196.635,196.649,167100000.0
2005-07-11 19:06:00,196.667,196.695,196.623,196.649,440799997.0
2005-07-11 19:07:00,196.673,196.683,196.619,196.644,303800000.0
2005-07-11 19:08:00,196.664,196.685,196.596,196.636,363900000.0
2005-07-11 19:09:00,196.643,196.664,196.568,196.629,167300001.0
2005-07-11 19:10:00,196.637,196.65,196.577,196.627,120700000.0
2005-07-11 19:11:00,196.628,196.65,196.592,196.643,40800000.0
2005-07-11 19:12:00,196.636,196.682,196.581,196.631,139700001.0
2005-07-11 19:13:00,196.669,196.686,196.612,196.628,178299998.0
2005-07-11 19:14:00,196.622,196.663,196.597,196.647,230300000.0
2005-07-11 19:15:00,196.686,196.686,196.616,196.665,231699999.0
2005-07-11 19:16:00,196.648,196.675,196.622,196.657,36200000.0
2005-07-11 19:17:00,196.683,196.703,196.627,196.649,145400000.0
2005-07-11 19:18:00,196.604,196.68,196.6,196.623,194500001.0
2005-07-11 19:19:00,196.612,196.677,196.605,196.661,155700000.0
2005-07-11 19:20:00,196.654,196.683,196.599,196.644,217500001.0
2005-07-11 19:21:00,196.678,196.68,196.594,196.667,135700000.0
2005-07-11 19:22:00,196.653,196.68,196.603,196.635,108700000.0
2005-07-11 19:23:00,196.626,196.683,196.606,196.653,591900001.0
2005-07-11 19:24:00,196.667,196.697,196.637,196.648,87900000.0
2005-07-11 19:25:00,196.653,196.697,196.638,196.674,213500000.0
2005-07-11 19:26:00,196.667,196.668,196.608,196.645,501200003.0
2005-07-11 19:27:00,196.644,196.689,196.628,196.657,291399999.0
2005-07-11 19:28:00,196.664,196.705,196.625,196.697,219600000.0
2005-07-11 19:29:00,196.667,196.69,196.643,196.682,54300001.0
2005-07-11 19:30:00,196.651,196.711,196.627,196.633,238499999.0
2005-07-11 19:31:00,196.656,196.704,196.603,196.647,148500001.0
2005-07-11 19:32:00,196.654,196.689,196.607,196.647,381799999.0
2005-07-11 19:33:00,196.655,196.692,196.615,196.663,194900000.0
2005-07-11 19:34:00,196.619,196.698,196.597,196.67,258499999.0
2005-07-11 19:35:00,196.655,196.674,196.596,196.66,309700000.0
2005-07-11 19:36:00,196.701,196.701,196.605,196.666,216700000.0
2005-07-11 19:37:00,196.669,196.69,196.587,196.607,113299999.0
2005-07-11 19:38:00,196.57,196.665,196.553,196.66,175200001.0
2005-07-11 19:39:00,196.607,196.665,196.605,196.635,195700002.0
2005-07-11 19:40:00,196.62,196.684,196.61,196.629,231100000.0
2005-07-11 19:41:00,196.649,196.671,196.605,196.671,391899997.0
2005-07-11 19:42:00,196.633,196.678,196.573,196.6,179700000.0
2005-07-11 19:43:00,196.618,196.633,196.592,196.594,58800000.0
2005-07-11 19:44:00,196.608,196.633,196.569,196.602,212500001.0
2005-07-11 19:45:00,196.59,196.637,196.566,196.607,97300000.0
2005-07-11 19:46:00,196.619,196.683,196.569,196.665,116900000.0
2005-07-11 19:47:00,196.602,196.616,196.567,196.578,44300000.0
2005-07-11 19:48:00,196.587,196.672,196.569,196.57,229600001.0
2005-07-11 19:49:00,196.61,196.657,196.571,196.635,124200000.0
2005-07-11 19:50:00,196.589,196.636,196.558,196.577,171600000.0
2005-07-11 19:51:00,196.63,196.633,196.558,196.558,240800001.0
2005-07-11 19:52:00,196.569,196.643,196.569,196.579,123599999.0
2005-07-11 19:53:00,196.581,196.628,196.581,196.609,122100000.0
2005-07-11 19:54:00,196.672,196.672,196.576,196.576,210100001.0
2005-07-11 19:55:00,196.56,196.62,196.551,196.62,70600000.0
2005-07-11 19:56:00,196.604,196.629,196.555,196.599,172500000.0
2005-07-11 19:57:00,196.594,196.644,196.556,196.615,143800001.0
2005-07-11 19:58:00,196.596,196.626,196.553,196.554,250100001.0
2005-07-11 19:59:00,196.562,196.615,196.536,196.536,220800000.0
2005-07-11 20:00:00,196.549,196.621,196.549,196.607,102900000.0
2005-07-11 20:01:00,196.601,196.61,196.528,196.591,132900002.0
2005-07-11 20:02:00,196.566,196.601,196.53,196.57,116699999.0
2005-07-11 20:03:00,196.558,196.613,196.543,196.543,88000000.0
2005-07-11 20:04:00,196.537,196.603,196.495,196.525,127600001.0
2005-07-11 20:05:00,196.538,196.593,196.528,196.581,124100000.0
2005-07-11 20:06:00,196.586,196.588,196.526,196.531,205500001.0
2005-07-11 20:07:00,196.545,196.598,196.545,196.57,136200000.0
2005-07-11 20:08:00,196.554,196.609,196.512,196.544,122700000.0
2005-07-11 20:09:00,196.57,196.591,196.525,196.589,196600000.0
2005-07-11 20:10:00,196.577,196.6,196.518,196.548,155700000.0
2005-07-11 20:11:00,196.565,196.565,196.457,196.481,275500002.0
2005-07-11 20:12:00,196.465,196.563,196.447,196.514,532300002.0
2005-07-11 20:13:00,196.488,196.585,196.488,196.529,208899999.0
2005-07-11 20:14:00,196.535,196.575,196.462,196.534,148900000.0
2005-07-11 20:15:00,196.498,196.571,196.483,196.503,293400000.0
2005-07-11 20:16:00,196.492,196.568,196.442,196.477,228600001.0
2005-07-11 20:17:00,196.527,196.544,196.465,196.497,30400000.0
2005-07-11 20:18:00,196.487,196.52,196.46,196.485,129800000.0
2005-07-11 20:19:00,196.499,196.5,196.443,196.491,170100000.0
2005-07-11 20:20:00,196.473,196.538,196.443,196.538,344699998.0
2005-07-11 20:21:00,196.523,196.553,196.491,196.502,147900000.0
2005-07-11 20:22:00,196.535,196.553,196.475,196.499,279999999.0
2005-07-11 20:23:00,196.507,196.583,196.49,196.545,172400001.0
2005-07-11 20:24:00,196.545,196.604,196.488,196.545,118900000.0
2005-07-11 20:25:00,196.544,196.555,196.508,196.551,229700000.0
2005-07-11 20:26:00,196.548,196.566,196.497,196.534,362400001.0
2005-07-11 20:27:00,196.504,196.54,196.475,196.54,223399999.0
2005-07-11 20:28:00,196.535,196.561,196.489,196.503,428999997.0
2005-07-11 20:29:00,196.54,196.565,196.485,196.504,469100002.0
2005-07-11 20:30:00,196.515,196.564,196.497,196.518,453400002.0
2005-07-11 20:31:00,196.53,196.545,196.475,196.523,407399999.0
2005-07-11 20:32:00,196.548,196.548,196.498,196.522,564600000.0
2005-07-11 20:33:00,196.5,196.54,196.474,196.513,163300000.0
2005-07-11 20:34:00,196.496,196.547,196.481,196.506,216399999.0
2005-07-11 20:35:00,196.519,196.556,196.48,196.521,87900000.0
2005-07-11 20:36:00,196.535,196.559,196.485,196.517,167000002.0
2005-07-11 20:37:00,196.528,196.557,196.487,196.517,122000001.0
2005-07-11 20:38:00,196.526,196.572,196.486,196.517,217000000.0
2005-07-11 20:39:00,196.541,196.541,196.453,196.492,222699998.0
2005-07-11 20:40:00,196.499,196.543,196.455,196.475,426800001.0
2005-07-11 20:41:00,196.488,196.536,196.476,196.512,173199999.0
2005-07-11 20:42:00,196.493,196.539,196.469,196.508,206600000.0
2005-07-11 20:43:00,196.525,196.544,196.461,196.544,269400000.0
2005-07-11 20:44:00,196.535,196.551,196.498,196.549,428000000.0
2005-07-11 20:45:00,196.493,196.543,196.457,196.487,215800001.0
2005-07-11 20:46:00,196.485,196.506,196.43,196.506,173200000.0
2005-07-11 20:47:00,196.493,196.511,196.444,196.455,205300000.0
2005-07-11 20:48:00,196.486,196.518,196.463,196.502,322000001.0
2005-07-11 20:49:00,196.526,196.526,196.442,196.477,146399999.0
2005-07-11 20:50:00,196.491,196.507,196.451,196.462,406200001.0
2005-07-11 20:51:00,196.469,196.52,196.455,196.483,119300000.0
2005-07-11 20:52:00,196.532,196.563,196.467,196.513,73000000.0
2005-07-11 20:53:00,196.509,196.579,196.486,196.531,249600000.0
2005-07-11 20:54:00,196.49,196.554,196.474,196.536,112000000.0
2005-07-11 20:55:00,196.536,196.545,196.484,196.484,372599999.0
2005-07-11 20:56:00,196.52,196.531,196.472,196.491,266700002.0
2005-07-11 20:57:00,196.497,196.532,196.458,196.514,388799999.0
2005-07-11 20:58:00,196.52,196.541,196.46,196.509,366200000.0
2005-07-11 20:59:00,196.515,196.553,196.498,196.531,467900000.0
2005-07-11 21:00:00,196.567,196.567,196.483,196.497,490799999.0
2005-07-11 21:01:00,196.498,196.531,196.466,196.482,415500002.0
2005-07-11 21:02:00,196.484,196.502,196.416,196.416,228599999.0
2005-07-11 21:03:00,196.463,196.503,196.429,196.492,247800001.0
2005-07-11 21:04:00,196.498,196.517,196.419,196.45,93900000.0
2005-07-11 21:05:00,196.47,196.521,196.425,196.473,152900000.0
2005-07-11 21:06:00,196.469,196.513,196.429,196.471,231699998.0
2005-07-11 21:07:00,196.479,196.518,196.408,196.471,202700000.0
2005-07-11 21:08:00,196.433,196.514,196.385,196.472,140300000.0
2005-07-11 21:09:00,196.472,196.487,196.397,196.478,94800000.0
2005-07-11 21:10:00,196.485,196.485,196.383,196.413,84800000.0
2005-07-11 21:11:00,196.414,196.453,196.371,196.371,84899999.0
2005-07-11 21:12:00,196.397,196.448,196.369,196.402,113900001.0
2005-07-11 21:13:00,196.395,196.47,196.381,196.437,204000000.0
2005-07-11 21:14:00,196.434,196.472,196.39,196.418,322299999.0
2005-07-11 21:15:00,196.43,196.459,196.392,196.433,293200001.0
2005-07-11 21:16:00,196.44,196.448,196.421,196.437,44700000.0
2005-07-11 21:17:00,196.407,196.455,196.375,196.428,282100000.0
2005-07-11 21:18:00,196.433,196.447,196.391,196.396,151500000.0
2005-07-11 21:19:00,196.402,196.458,196.346,196.373,219300002.0
2005-07-11 21:20:00,196.376,196.447,196.319,196.398,356600003.0
2005-07-11 21:21:00,196.401,196.437,196.355,196.387,230200000.0
2005-07-11 21:22:00,196.408,196.453,196.357,196.393,231499999.0
2005-07-11 21:23:00,196.374,196.419,196.356,196.384,186100001.0
2005-07-11 21:24:00,196.39,196.437,196.36,196.413,190299999.0
2005-07-11 21:25:00,196.434,196.442,196.378,196.412,247799999.0
2005-07-11 21:26:00,196.385,196.431,196.362,196.39,108600000.0
2005-07-11 21:27:00,196.417,196.424,196.363,196.373,179499999.0
2005-07-11 21:28:00,196.367,196.428,196.367,196.42,135800001.0
2005-07-11 21:29:00,196.406,196.451,196.384,196.44,95700001.0
2005-07-11 21:30:00,196.436,196.46,196.391,196.443,142700001.0
2005-07-11 21:31:00,196.424,196.442,196.396,196.442,78200000.0
2005-07-11 21:32:00,196.445,196.445,196.421,196.441,90099999.0
2005-07-11 21:33:00,196.407,196.453,196.393,196.429,161300000.0
2005-07-11 21:34:00,196.433,196.468,196.418,196.43,131600000.0
2005-07-11 21:35:00,196.424,196.437,196.398,196.43,61800001.0
2005-07-11 21:36:00,196.414,196.463,196.404,196.463,87500000.0
2005-07-11 21:37:00,196.442,196.462,196.393,196.45,118200001.0
2005-07-11 21:38:00,196.451,196.468,196.408,196.41,20200000.0
2005-07-11 21:39:00,196.442,196.456,196.416,196.453,30600000.0
2005-07-11 21:40:00,196.461,196.461,196.394,196.404,26500000.0
2005-07-11 21:41:00,196.421,196.458,196.411,196.417,39500000.0
2005-07-11 21:42:00,196.427,196.466,196.405,196.458,154500000.0
2005-07-11 21:43:00,196.459,196.464,196.419,196.456,39400000.0
2005-07-11 21:44:00,196.448,196.461,196.401,196.457,232200001.0
2005-07-11 21:45:00,196.434,196.462,196.394,196.427,77600000.0
2005-07-11 21:46:00,196.384,196.444,196.352,196.374,101800001.0
2005-07-11 21:47:00,196.377,196.45,196.355,196.438,67900000.0
2005-07-11 21:48:00,196.442,196.453,196.382,196.382,161900001.0
2005-07-11 21:49:00,196.367,196.379,196.367,196.378,32500000.0
2005-07-11 21:50:00,196.391,196.391,196.364,196.37,23200000.0
2005-07-11 21:51:00,196.375,196.433,196.342,196.36,101200001.0
2005-07-11 21:52:00,196.387,196.394,196.344,196.375,47500000.0
2005-07-11 21:53:00,196.383,196.398,196.359,196.398,40200001.0
2005-07-11 21:54:00,196.379,196.396,196.364,196.387,142600000.0
2005-07-11 21:55:00,196.363,196.401,196.345,196.345,60000001.0
2005-07-11 21:56:00,196.351,196.384,196.351,196.38,47199999.0
2005-07-11 21:57:00,196.358,196.39,196.345,196.367,60400000.0
2005-07-11 21:58:00,196.369,196.387,196.353,196.365,32100000.0
2005-07-11 21:59:00,196.364,196.381,196.31,196.346,130300001.0
2005-07-11 22:00:00,196.375,196.398,196.345,196.385,264900003.0
2005-07-11 22:01:00,196.401,196.414,196.353,196.4,183800000.0
2005-07-11 22:02:00,196.385,196.419,196.367,196.395,286300000.0
2005-07-11 22:03:00,196.417,196.42,196.347,196.37,69600001.0
2005-07-11 22:04:00,196.364,196.408,196.342,196.382,147700000.0
2005-07-11 22:05:00,196.375,196.376,196.323,196.335,46800000.0
2005-07-11 22:06:00,196.389,196.389,196.334,196.355,29200000.0
2005-07-11 22:07:00,196.353,196.394,196.346,196.364,56400000.0
2005-07-11 22:08:00,196.372,196.372,196.301,196.345,42600000.0
2005-07-11 22:09:00,196.389,196.403,196.326,196.346,86700000.0
2005-07-11 22:10:00,196.387,196.407,196.353,196.368,21900000.0
2005-07-11 22:11:00,196.377,196.441,196.366,196.44,52300000.0
2005-07-11 22:12:00,196.377,196.416,196.357,196.416,78799998.0
2005-07-11 22:13:00,196.439,196.457,196.405,196.405,58800000.0
2005-07-11 22:14:00,196.396,196.436,196.378,196.436,42200000.0
2005-07-11 22:15:00,196.377,196.467,196.377,196.428,159500001.0
2005-07-11 22:16:00,196.425,196.443,196.384,196.393,242700001.0
2005-07-11 22:17:00,196.427,196.445,196.403,196.413,69700000.0
2005-07-11 22:18:00,196.443,196.46,196.41,196.415,59900000.0
2005-07-11 22:19:00,196.418,196.44,196.376,196.42,92099999.0
2005-07-11 22:20:00,196.395,196.446,196.381,196.446,53900000.0
2005-07-11 22:21:00,196.427,196.454,196.401,196.419,29900000.0
2005-07-11 22:22:00,196.418,196.434,196.39,196.39,84999999.0
2005-07-11 22:23:00,196.414,196.447,196.36,196.426,78100000.0
2005-07-11 22:24:00,196.397,196.458,196.369,196.433,93700000.0
2005-07-11 22:25:00,196.412,196.443,196.37,196.43,87000000.0
2005-07-11 22:26:00,196.435,196.444,196.411,196.424,35600000.0
2005-07-11 22:27:00,196.415,196.459,196.415,196.43,170600000.0
2005-07-11 22:28:00,196.443,196.443,196.415,196.432,33800000.0
2005-07-11 22:29:00,196.426,196.454,196.399,196.452,228599999.0
2005-07-11 22:30:00,196.427,196.452,196.393,196.452,64000001.0
2005-07-11 22:31:00,196.444,196.448,196.41,196.41,55900000.0
2005-07-11 22:32:00,196.401,196.443,196.381,196.383,80900000.0
2005-07-11 22:33:00,196.457,196.457,196.382,196.436,245500000.0
2005-07-11 22:34:00,196.433,196.433,196.33,196.369,233900000.0
2005-07-11 22:35:00,196.397,196.416,196.365,196.405,76899999.0
2005-07-11 22:36:00,196.429,196.443,196.382,196.382,64400000.0
2005-07-11 22:37:00,196.402,196.458,196.4,196.458,48500000.0
2005-07-11 22:38:00,196.428,196.48,196.411,196.411,105600002.0
2005-07-11 22:39:00,196.46,196.467,196.4,196.403,45500000.0
2005-07-11 22:40:00,196.413,196.456,196.413,196.449,70900000.0
2005-07-11 22:41:00,196.448,196.452,196.422,196.449,89599999.0
2005-07-11 22:42:00,196.454,196.457,196.392,196.416,28400000.0
2005-07-11 22:43:00,196.447,196.457,196.405,196.405,117500000.0
2005-07-11 22:44:00,196.411,196.464,196.411,196.432,110300001.0
2005-07-11 22:45:00,196.457,196.474,196.424,196.471,89600000.0
2005-07-11 22:46:00,196.487,196.51,196.443,196.488,72899999.0
2005-07-11 22:47:00,196.472,196.521,196.44,196.493,68100000.0
2005-07-11 22:48:00,196.51,196.51,196.431,196.445,72100000.0
2005-07-11 22:49:00,196.444,196.466,196.419,196.419,51200000.0
2005-07-11 22:50:00,196.442,196.475,196.431,196.47,39200000.0
2005-07-11 22:51:00,196.443,196.464,196.403,196.45,108500000.0
2005-07-11 22:52:00,196.457,196.472,196.431,196.444,51700001.0
2005-07-11 22:53:00,196.445,196.491,196.39,196.471,136600000.0
2005-07-11 22:54:00,196.455,196.467,196.439,196.443,36200000.0
2005-07-11 22:55:00,196.466,196.498,196.464,196.475,55700000.0
2005-07-11 22:56:00,196.495,196.535,196.475,196.481,78400000.0
2005-07-11 22:57:00,196.468,196.518,196.449,196.505,73300001.0
2005-07-11 22:58:00,196.465,196.514,196.457,196.511,64800000.0
2005-07-11 22:59:00,196.491,196.513,196.455,196.511,55499999.0
2005-07-11 23:00:00,196.544,196.552,196.485,196.552,46000000.0
2005-07-11 23:01:00,196.608,196.658,196.544,196.593,33700000.0
2005-07-11 23:02:00,196.505,196.629,196.505,196.615,66899999.0
2005-07-11 23:03:00,196.592,196.619,196.524,196.588,62500000.0
2005-07-11 23:04:00,196.585,196.585,196.53,196.573,40600000.0
2005-07-11 23:05:00,196.551,196.603,196.534,196.599,51100001.0
2005-07-11 23:06:00,196.553,196.581,196.521,196.558,73000000.0
2005-07-11 23:07:00,196.552,196.594,196.536,196.594,40300000.0
2005-07-11 23:08:00,196.588,196.588,196.493,196.548,53800001.0
2005-07-11 23:09:00,196.568,196.568,196.481,196.511,28800000.0
2005-07-11 23:10:00,196.493,196.544,196.468,196.533,46800000.0
2005-07-11 23:11:00,196.504,196.541,196.493,196.501,58200000.0
2005-07-11 23:12:00,196.525,196.535,196.493,196.513,64600001.0
2005-07-11 23:13:00,196.491,196.522,196.469,196.512,30700000.0
2005-07-11 23:14:00,196.488,196.491,196.469,196.485,40300000.0
2005-07-11 23:15:00,196.504,196.515,196.486,196.515,43700000.0
2005-07-11 23:16:00,196.512,196.512,196.476,196.483,62100000.0
2005-07-11 23:17:00,196.492,196.492,196.417,196.421,26300000.0
2005-07-11 23:18:00,196.512,196.512,196.433,196.443,40700000.0
2005-07-11 23:19:00,196.469,196.475,196.454,196.475,64000001.0
2005-07-11 23:20:00,196.498,196.498,196.464,196.464,39300000.0
2005-07-11 23:21:00,196.48,196.48,196.459,196.474,87099999.0
2005-07-11 23:22:00,196.474,196.476,196.419,196.451,45000000.0
2005-07-11 23:23:00,196.458,196.465,196.408,196.465,44000000.0
2005-07-11 23:24:00,196.505,196.507,196.411,196.42,27000000.0
2005-07-11 23:25:00,196.463,196.489,196.409,196.433,54100001.0
2005-07-11 23:26:00,196.447,196.462,196.4,196.413,82099998.0
2005-07-11 23:27:00,196.432,196.46,196.398,196.426,43300000.0
2005-07-11 23:28:00,196.368,196.458,196.368,196.438,68400000.0
2005-07-11 23:29:00,196.432,196.461,196.42,196.46,66700000.0
2005-07-11 23:30:00,196.482,196.482,196.382,196.382,29100000.0
2005-07-11 23:31:00,196.365,196.498,196.361,196.457,73399999.0
2005-07-11 23:32:00,196.425,196.439,196.375,196.395,77600001.0
2005-07-11 23:33:00,196.387,196.407,196.361,196.377,50900000.0
2005-07-11 23:34:00,196.384,196.447,196.378,196.437,64900000.0
2005-07-11 23:35:00,196.432,196.446,196.403,196.415,55399999.0
2005-07-11 23:36:00,196.437,196.455,196.405,196.422,47000000.0
2005-07-11 23:37:00,196.418,196.458,196.403,196.431,25100000.0
2005-07-11 23:38:00,196.414,196.43,196.389,196.426,37900000.0
2005-07-11 23:39:00,196.371,196.455,196.364,196.428,44000000.0
2005-07-11 23:40:00,196.431,196.431,196.373,196.388,69000000.0
2005-07-11 23:41:00,196.422,196.446,196.394,196.443,32800000.0
2005-07-11 23:42:00,196.388,196.407,196.355,196.36,53800001.0
2005-07-11 23:43:00,196.33,196.385,196.313,196.339,34500000.0
2005-07-11 23:44:00,196.32,196.347,196.295,196.347,57799999.0
2005-07-11 23:45:00,196.355,196.38,196.309,196.373,77599999.0
2005-07-11 23:46:00,196.348,196.356,196.321,196.321,32900000.0
2005-07-11 23:47:00,196.325,196.357,196.325,196.352,15800000.0
2005-07-11 23:48:00,196.388,196.389,196.353,196.37,79900000.0
2005-07-11 23:49:00,196.381,196.382,196.355,196.376,51900000.0
2005-07-11 23:50:00,196.378,196.382,196.338,196.363,65100000.0
2005-07-11 23:51:00,196.39,196.39,196.348,196.369,18200000.0
2005-07-11 23:52:00,196.38,196.38,196.321,196.363,68200000.0
2005-07-11 23:53:00,196.368,196.368,196.335,196.335,66300000.0
2005-07-11 23:54:00,196.377,196.382,196.326,196.326,50600000.0
2005-07-11 23:55:00,196.351,196.371,196.329,196.358,67299999.0
2005-07-11 23:56:00,196.385,196.385,196.324,196.345,55700000.0
2005-07-11 23:57:00,196.377,196.383,196.311,196.35,40500000.0
2005-07-11 23:58:00,196.364,196.368,196.336,196.346,56600000.0
2005-07-11 23:59:00,196.328,196.347,196.302,196.334,41100000.0
2005-07-12 00:00:00,196.346,196.347,196.281,196.286,84700000.0
2005-07-12 00:01:00,196.317,196.352,196.299,196.323,31800000.0
2005-07-12 00:02:00,196.326,196.35,196.303,196.335,64900000.0
2005-07-12 00:03:00,196.308,196.362,196.308,196.35,39300000.0
2005-07-12 00:04:00,196.346,196.358,196.326,196.349,63300000.0
2005-07-12 00:05:00,196.35,196.35,196.321,196.33,50200000.0
2005-07-12 00:06:00,196.351,196.352,196.292,196.292,31900000.0
2005-07-12 00:07:00,196.302,196.328,196.278,196.278,90800000.0
2005-07-12 00:08:00,196.274,196.317,196.24,196.31,52900000.0
2005-07-12 00:09:00,196.325,196.331,196.251,196.296,60399999.0
2005-07-12 00:10:00,196.31,196.32,196.258,196.286,45900000.0
2005-07-12 00:11:00,196.258,196.313,196.256,196.289,27900000.0
2005-07-12 00:12:00,196.277,196.338,196.252,196.272,71100000.0
2005-07-12 00:13:00,196.281,196.317,196.246,196.282,85099999.0
2005-07-12 00:14:00,196.294,196.302,196.268,196.268,108800001.0
2005-07-12 00:15:00,196.254,196.271,196.237,196.242,43200000.0
2005-07-12 00:16:00,196.278,196.313,196.255,196.255,33900000.0
2005-07-12 00:17:00,196.244,196.295,196.23,196.294,26400000.0
2005-07-12 00:18:00,196.277,196.292,196.209,196.225,47300000.0
2005-07-12 00:19:00,196.25,196.28,196.227,196.279,43500000.0
2005-07-12 00:20:00,196.235,196.249,196.187,196.246,96799999.0
2005-07-12 00:21:00,196.234,196.252,196.211,196.248,41299999.0
2005-07-12 00:22:00,196.227,196.255,196.183,196.189,66600000.0
2005-07-12 00:23:00,196.255,196.269,196.201,196.24,65899999.0
2005-07-12 00:24:00,196.243,196.251,196.156,196.156,20600000.0
2005-07-12 00:25:00,196.225,196.243,196.165,196.183,37199999.0
2005-07-12 00:26:00,196.183,196.246,196.168,196.232,37100000.0
2005-07-12 00:27:00,196.172,196.243,196.172,196.22,59400000.0
2005-07-12 00:28:00,196.227,196.251,196.219,196.249,32199999.0
2005-07-12 00:29:00,196.256,196.256,196.221,196.231,46500000.0
2005-07-12 00:30:00,196.263,196.263,196.206,196.219,38800000.0
2005-07-12 00:31:00,196.207,196.234,196.194,196.223,61799999.0
2005-07-12 00:32:00,196.22,196.229,196.19,196.226,82299999.0
2005-07-12 00:33:00,196.203,196.225,196.176,196.216,29800000.0
2005-07-12 00:34:00,196.205,196.239,196.172,196.227,24700000.0
2005-07-12 00:35:00,196.198,196.233,196.172,196.231,61700000.0
2005-07-12 00:36:00,196.221,196.241,196.16,196.16,72200000.0
2005-07-12 00:37:00,196.158,196.218,196.153,196.215,47300000.0
2005-07-12 00:38:00,196.225,196.231,196.159,196.171,35500000.0
2005-07-12 00:39:00,196.192,196.22,196.167,196.176,60999999.0
2005-07-12 00:40:00,196.182,196.236,196.159,196.214,78300001.0
2005-07-12 00:41:00,196.215,196.241,196.186,196.229,74600001.0
2005-07-12 00:42:00,196.207,196.221,196.161,196.161,33500000.0
2005-07-12 00:43:00,196.181,196.27,196.172,196.19,72600000.0
2005-07-12 00:44:00,196.197,196.204,196.144,196.161,22000000.0
2005-07-12 00:45:00,196.182,196.217,196.15,196.207,63500000.0
2005-07-12 00:46:00,196.212,196.238,196.14,196.149,30100000.0
2005-07-12 00:47:00,196.203,196.208,196.149,196.198,88600002.0
2005-07-12 00:48:00,196.192,196.21,196.156,196.194,46700000.0
2005-07-12 00:49:00,196.223,196.223,196.159,196.182,36100000.0
2005-07-12 00:50:00,196.202,196.202,196.154,196.188,32200000.0
2005-07-12 00:51:00,196.173,196.196,196.158,196.163,45400000.0
2005-07-12 00:52:00,196.164,196.182,196.163,196.163,45900000.0
2005-07-12 00:53:00,196.189,196.198,196.148,196.188,48999999.0
2005-07-12 00:54:00,196.217,196.218,196.132,196.137,56600000.0
2005-07-12 00:55:00,196.15,196.184,196.13,196.169,32100000.0
2005-07-12 00:56:00,196.134,196.172,196.12,196.126,49800000.0
2005-07-12 00:57:00,196.176,196.22,196.156,196.218,47900000.0
2005-07-12 00:58:00,196.204,196.223,196.171,196.215,36900000.0
2005-07-12 00:59:00,196.209,196.209,196.151,196.184,57200000.0
2005-07-12 01:00:00,196.142,196.201,196.142,196.162,63000001.0
2005-07-12 01:01:00,196.192,196.203,196.148,196.161,42300000.0
2005-07-12 01:02:00,196.14,196.193,196.125,196.145,57800000.0
2005-07-12 01:03:00,196.145,196.225,196.145,196.217,34099999.0
2005-07-12 01:04:00,196.199,196.207,196.162,196.206,50300000.0
2005-07-12 01:05:00,196.245,196.275,196.186,196.206,41000000.0
2005-07-12 01:06:00,196.252,196.271,196.214,196.25,35200000.0
2005-07-12 01:07:00,196.291,196.31,196.24,196.269,60499998.0
2005-07-12 01:08:00,196.228,196.326,196.225,196.27,47000001.0
2005-07-12 01:09:00,196.28,196.306,196.196,196.2,91000002.0
2005-07-12 01:10:00,196.237,196.277,196.228,196.264,47000000.0
2005-07-12 01:11:00,196.256,196.269,196.217,196.269,80500000.0
2005-07-12 01:12:00,196.27,196.27,196.232,196.252,56100000.0
2005-07-12 01:13:00,196.25,196.26,196.234,196.253,74199999.0
2005-07-12 01:14:00,196.252,196.289,196.243,196.26,70099999.0
2005-07-12 01:15:00,196.275,196.314,196.213,196.225,57999999.0
2005-07-12 01:16:00,196.222,196.244,196.204,196.217,68200000.0
2005-07-12 01:17:00,196.242,196.254,196.193,196.237,70500001.0
2005-07-12 01:18:00,196.267,196.267,196.171,196.171,33000000.0
2005-07-12 01:19:00,196.203,196.246,196.185,196.211,38100000.0
2005-07-12 01:20:00,196.182,196.218,196.145,196.145,68500000.0
2005-07-12 01:21:00,196.212,196.212,196.146,196.146,61900000.0
2005-07-12 01:22:00,196.141,196.212,196.122,196.188,25700000.0
2005-07-12 01:23:00,196.127,196.234,196.127,196.192,88299999.0
2005-07-12 01:24:00,196.194,196.212,196.168,196.212,22800000.0
2005-07-12 01:25:00,196.156,196.199,196.129,196.175,29100000.0
2005-07-12 01:26:00,196.15,196.199,196.126,196.193,57900000.0
2005-07-12 01:27:00,196.135,196.158,196.097,196.118,55800000.0
2005-07-12 01:28:00,196.088,196.165,196.076,196.127,57600000.0
2005-07-12 01:29:00,196.155,196.169,196.077,196.126,51200000.0
2005-07-12 01:30:00,196.142,196.16,196.09,196.127,24500000.0
2005-07-12 01:31:00,196.14,196.176,196.084,196.084,38400000.0
2005-07-12 01:32:00,196.11,196.144,196.095,196.095,35100000.0
2005-07-12 01:33:00,196.148,196.155,196.102,196.143,119699999.0
2005-07-12 01:34:00,196.139,196.145,196.069,196.091,40300000.0
2005-07-12 01:35:00,196.1,196.122,196.085,196.085,56300001.0
2005-07-12 01:36:00,196.107,196.131,196.078,196.078,25600000.0
2005-07-12 01:37:00,196.123,196.126,196.055,196.055,31900000.0
2005-07-12 01:38:00,196.1,196.118,196.038,196.049,48599999.0
2005-07-12 01:39:00,196.094,196.105,196.056,196.074,41300000.0
2005-07-12 01:40:00,196.054,196.13,196.04,196.09,38300000.0
2005-07-12 01:41:00,196.101,196.118,196.062,196.103,55800000.0
2005-07-12 01:42:00,196.09,196.099,196.038,196.082,50800000.0
2005-07-12 01:43:00,196.089,196.116,196.041,196.053,34200000.0
2005-07-12 01:44:00,196.08,196.107,196.049,196.07,30700000.0
2005-07-12 01:45:00,196.043,196.092,196.037,196.059,72000001.0
2005-07-12 01:46:00,196.07,196.107,196.039,196.078,40300000.0
2005-07-12 01:47:00,196.075,196.111,196.03,196.03,61800000.0
2005-07-12 01:48:00,196.068,196.128,196.062,196.117,54200000.0
2005-07-12 01:49:00,196.11,196.116,196.067,196.067,64400000.0
2005-07-12 01:50:00,196.043,196.089,196.027,196.088,84600000.0
2005-07-12 01:51:00,196.089,196.107,196.03,196.074,41600000.0
2005-07-12 01:52:00,196.108,196.115,196.062,196.085,69600001.0
2005-07-12 01:53:00,196.054,196.1,196.054,196.063,29300000.0
2005-07-12 01:54:00,196.105,196.128,196.049,196.077,89400001.0
2005-07-12 01:55:00,196.033,196.12,196.022,196.089,61400000.0
2005-07-12 01:56:00,196.107,196.126,196.065,196.069,32000000.0
2005-07-12 01:57:00,196.131,196.138,196.094,196.119,35400000.0
2005-07-12 01:58:00,196.091,196.143,196.08,196.135,88200001.0
2005-07-12 01:59:00,196.126,196.158,196.109,196.132,45300000.0
2005-07-12 02:00:00,196.135,196.136,196.102,196.133,67600000.0
2005-07-12 02:01:00,196.132,196.142,196.078,196.134,31500000.0
2005-07-12 02:02:00,196.15,196.174,196.11,196.142,40900000.0
2005-07-12 02:03:00,196.165,196.165,196.109,196.114,29700000.0
2005-07-12 02:04:00,196.147,196.157,196.098,196.109,30100000.0
2005-07-12 02:05:00,196.178,196.178,196.119,196.143,27500000.0
2005-07-12 02:06:00,196.19,196.21,196.151,196.163,35900000.0
2005-07-12 02:07:00,196.166,196.208,196.135,196.185,57300000.0
2005-07-12 02:08:00,196.227,196.227,196.16,196.173,64900000.0
2005-07-12 02:09:00,196.164,196.186,196.145,196.174,63400001.0
2005-07-12 02:10:00,196.189,196.203,196.138,196.18,33200000.0
2005-07-12 02:11:00,196.174,196.183,196.146,196.183,73000000.0
2005-07-12 02:12:00,196.143,196.179,196.131,196.179,65900000.0
2005-07-12 02:13:00,196.14,196.195,196.11,196.184,22500000.0
2005-07-12 02:14:00,196.111,196.172,196.072,196.072,69600000.0
2005-07-12 02:15:00,196.095,196.126,195.978,196.036,24100000.0
2005-07-12 02:16:00,196.132,196.148,196.029,196.029,46700000.0
2005-07-12 02:17:00,196.005,196.048,195.991,196.012,45800000.0
2005-07-12 02:18:00,196.022,196.102,195.965,195.982,70300000.0
2005-07-12 02:19:00,195.998,196.029,195.961,195.992,56300000.0
2005-07-12 02:20:00,195.998,196.12,195.993,196.12,55000000.0
2005-07-12 02:21:00,196.03,196.059,196.012,196.036,47300000.0
2005-07-12 02:22:00,196.016,196.045,196.003,196.019,36800000.0
2005-07-12 02:23:00,196.027,196.064,196.009,196.05,37100000.0
2005-07-12 02:24:00,196.057,196.069,196.039,196.058,66000000.0
2005-07-12 02:25:00,196.077,196.077,195.996,196.019,84700001.0
2005-07-12 02:26:00,196.042,196.052,196.005,196.046,71600000.0
2005-07-12 02:27:00,196.081,196.098,196.068,196.069,70500001.0
2005-07-12 02:28:00,196.057,196.098,196.057,196.076,84700001.0
2005-07-12 02:29:00,196.094,196.098,196.076,196.083,41400000.0
2005-07-12 02:30:00,196.082,196.117,196.075,196.087,32100000.0
2005-07-12 02:31:00,196.091,196.105,196.066,196.066,70900000.0
2005-07-12 02:32:00,196.134,196.143,196.088,196.134,62199999.0
2005-07-12 02:33:00,196.105,196.158,196.082,196.158,71499999.0
2005-07-12 02:34:00,196.138,196.196,196.114,196.151,64900000.0
2005-07-12 02:35:00,196.15,196.171,196.101,196.108,37100000.0
2005-07-12 02:36:00,196.13,196.142,196.085,196.115,65700000.0
2005-07-12 02:37:00,196.1,196.128,196.079,196.122,45500000.0
2005-07-12 02:38:00,196.088,196.11,196.073,196.093,48700000.0
2005-07-12 02:39:00,196.092,196.141,196.061,196.091,73500000.0
2005-07-12 02:40:00,196.112,196.145,196.071,196.126,33100000.0
2005-07-12 02:41:00,196.074,196.131,196.042,196.08,46300000.0
2005-07-12 02:42:00,196.07,196.099,196.01,196.01,50600000.0
2005-07-12 02:43:00,196.073,196.101,196.026,196.046,43600000.0
2005-07-12 02:44:00,196.032,196.105,196.032,196.079,37000000.0
2005-07-12 02:45:00,196.052,196.087,196.019,196.042,49100001.0
2005-07-12 02:46:00,196.008,196.059,195.99,196.036,61800000.0
2005-07-12 02:47:00,196.108,196.108,195.985,196.026,49400000.0
2005-07-12 02:48:00,196.013,196.061,195.995,196.038,58300001.0
2005-07-12 02:49:00,195.991,196.053,195.987,196.045,49699999.0
2005-07-12 02:50:00,196.07,196.073,196.021,196.046,78499998.0
2005-07-12 02:51:00,196.108,196.108,196.029,196.041,24000000.0
2005-07-12 02:52:00,196.049,196.074,196.024,196.038,59600000.0
2005-07-12 02:53:00,196.0,196.029,195.979,195.993,57200000.0
2005-07-12 02:54:00,196.025,196.054,195.961,196.016,36600001.0
2005-07-12 02:55:00,196.005,196.046,195.989,196.046,34100000.0
2005-07-12 02:56:00,196.042,196.048,195.992,196.009,37300000.0
2005-07-12 02:57:00,196.011,196.041,195.988,196.04,45900000.0
2005-07-12 02:58:00,196.045,196.051,195.97,195.984,36600000.0
2005-07-12 02:59:00,195.963,196.045,195.935,195.994,57999999.0
2005-07-12 03:00:00,195.925,196.014,195.918,196.002,65799999.0
2005-07-12 03:01:00,196.027,196.027,195.914,195.958,74800000.0
2005-07-12 03:02:00,195.992,196.01,195.942,195.947,48700000.0
2005-07-12 03:03:00,195.923,196.018,195.916,195.995,53100000.0
2005-07-12 03:04:00,195.987,195.995,195.942,195.986,55400000.0
2005-07-12 03:05:00,195.955,195.995,195.929,195.943,57900000.0
2005-07-12 03:06:00,195.953,195.982,195.939,195.969,48100000.0
2005-07-12 03:07:00,195.963,195.98,195.938,195.948,61999998.0
2005-07-12 03:08:00,195.958,195.966,195.927,195.966,25800000.0
2005-07-12 03:09:00,195.984,195.984,195.928,195.968,51500000.0
2005-07-12 03:10:00,195.929,195.977,195.924,195.96,51300000.0
2005-07-12 03:11:00,195.971,195.973,195.917,195.921,28200000.0
2005-07-12 03:12:00,195.975,195.984,195.916,195.941,38100000.0
2005-07-12 03:13:00,195.918,195.98,195.908,195.969,33400000.0
2005-07-12 03:14:00,195.908,195.974,195.907,195.931,61500000.0
2005-07-12 03:15:00,196.014,196.045,195.993,196.029,31200000.0
2005-07-12 03:16:00,196.013,196.074,195.995,196.074,28700000.0
2005-07-12 03:17:00,196.075,196.077,195.995,196.028,49700000.0
2005-07-12 03:18:00,196.05,196.067,195.991,196.045,39900000.0
2005-07-12 03:19:00,196.067,196.071,195.973,196.011,54200001.0
2005-07-12 03:20:00,195.998,196.08,195.992,196.061,30400000.0
2005-07-12 03:21:00,196.087,196.093,196.002,196.06,74900000.0
2005-07-12 03:22:00,196.008,196.093,196.004,196.075,46800000.0
2005-07-12 03:23:00,196.093,196.093,196.047,196.084,38200000.0
2005-07-12 03:24:00,196.087,196.098,196.013,196.053,53900001.0
2005-07-12 03:25:00,196.062,196.074,196.029,196.05,56400001.0
2005-07-12 03:26:00,196.038,196.119,196.031,196.119,28400000.0
2005-07-12 03:27:00,196.097,196.109,196.067,196.086,44900000.0
2005-07-12 03:28:00,196.108,196.118,196.046,196.058,30700000.0
2005-07-12 03:29:00,196.083,196.139,196.083,196.135,37800000.0
2005-07-12 03:30:00,196.157,196.166,196.043,196.043,31800000.0
2005-07-12 03:31:00,196.155,196.166,196.079,196.161,27900000.0
2005-07-12 03:32:00,196.158,196.199,196.105,196.196,60300000.0
2005-07-12 03:33:00,196.127,196.173,196.099,196.154,34900000.0
2005-07-12 03:34:00,196.225,196.253,196.13,196.249,61900001.0
2005-07-12 03:35:00,196.174,196.341,196.162,196.333,41800000.0
2005-07-12 03:36:00,196.377,196.385,196.203,196.33,58900000.0
2005-07-12 03:37:00,196.395,196.395,196.198,196.288,84200000.0
2005-07-12 03:38:00,196.277,196.346,196.212,196.346,26200000.0
2005-07-12 03:39:00,196.337,196.353,196.211,196.352,34700000.0
2005-07-12 03:40:00,196.328,196.421,196.284,196.421,55500001.0
2005-07-12 03:41:00,196.417,196.417,196.304,196.344,49700000.0
2005-07-12 03:42:00,196.412,196.413,196.277,196.353,52200000.0
2005-07-12 03:43:00,196.355,196.491,196.355,196.417,43100000.0
2005-07-12 03:44:00,196.375,196.472,196.342,196.437,56100000.0
2005-07-12 03:45:00,196.365,196.406,196.335,196.353,68500000.0
2005-07-12 03:46:00,196.324,196.366,196.319,196.32,36700000.0
2005-07-12 03:47:00,196.35,196.375,196.273,196.318,47800000.0
2005-07-12 03:48:00,196.347,196.368,196.289,196.331,63599999.0
2005-07-12 03:49:00,196.374,196.376,196.311,196.328,33900000.0
2005-07-12 03:50:00,196.335,196.473,196.314,196.388,48200000.0
2005-07-12 03:51:00,196.389,196.402,196.263,196.263,43200000.0
2005-07-12 03:52:00,196.305,196.371,196.29,196.352,75200001.0
2005-07-12 03:53:00,196.379,196.41,196.34,196.397,53700000.0
2005-07-12 03:54:00,196.382,196.438,196.342,196.419,73000000.0
2005-07-12 03:55:00,196.402,196.41,196.359,196.401,30300000.0
2005-07-12 03:56:00,196.411,196.433,196.366,196.433,82500002.0
2005-07-12 03:57:00,196.465,196.474,196.377,196.405,33300000.0
2005-07-12 03:58:00,196.349,196.442,196.347,196.388,27600000.0
2005-07-12 03:59:00,196.407,196.424,196.339,196.349,25700000.0
2005-07-12 04:00:00,196.372,196.403,196.342,196.351,75299999.0
2005-07-12 04:01:00,196.343,196.401,196.342,196.389,37500000.0
2005-07-12 04:02:00,196.425,196.428,196.328,196.359,48500000.0
2005-07-12 04:03:00,196.338,196.433,196.338,196.385,55900001.0
2005-07-12 04:04:00,196.419,196.429,196.356,196.359,65400000.0
2005-07-12 04:05:00,196.42,196.433,196.346,196.423,43000000.0
2005-07-12 04:06:00,196.398,196.399,196.339,196.35,45100001.0
2005-07-12 04:07:00,196.38,196.412,196.353,196.406,48900000.0
2005-07-12 04:08:00,196.409,196.417,196.364,196.417,67500000.0
2005-07-12 04:09:00,196.42,196.434,196.369,196.406,47400000.0
2005-07-12 04:10:00,196.419,196.431,196.381,196.406,57300001.0
2005-07-12 04:11:00,196.429,196.437,196.401,196.421,47400000.0
2005-07-12 04:12:00,196.395,196.429,196.362,196.41,58500000.0
2005-07-12 04:13:00,196.408,196.417,196.379,196.414,21400000.0
2005-07-12 04:14:00,196.373,196.419,196.364,196.419,40000000.0
2005-07-12 04:15:00,196.405,196.412,196.373,196.405,52400000.0
2005-07-12 04:16:00,196.378,196.436,196.367,196.436,31200000.0
2005-07-12 04:17:00,196.434,196.438,196.393,196.413,63700000.0
2005-07-12 04:18:00,196.428,196.44,196.408,196.427,26300000.0
2005-07-12 04:19:00,196.444,196.451,196.408,196.408,22600000.0
2005-07-12 04:20:00,196.451,196.457,196.399,196.414,24200000.0
2005-07-12 04:21:00,196.408,196.518,196.408,196.507,43000000.0
2005-07-12 04:22:00,196.52,196.549,196.454,196.524,46200000.0
2005-07-12 04:23:00,196.548,196.592,196.495,196.569,78200001.0
2005-07-12 04:24:00,196.577,196.584,196.499,196.499,57100000.0
2005-07-12 04:25:00,196.567,196.582,196.479,196.516,28300000.0
2005-07-12 04:26:00,196.565,196.581,196.434,196.46,36000000.0
2005-07-12 04:27:00,196.494,196.515,196.398,196.416,75700000.0
2005-07-12 04:28:00,196.415,196.484,196.377,196.377,65500000.0
2005-07-12 04:29:00,196.333,196.458,196.321,196.372,39399999.0
2005-07-12 04:30:00,196.38,196.398,196.335,196.391,48199999.0
2005-07-12 04:31:00,196.415,196.475,196.328,196.341,37800000.0
2005-07-12 04:32:00,196.418,196.485,196.337,196.351,58200001.0
2005-07-12 04:33:00,196.407,196.446,196.332,196.369,52200000.0
2005-07-12 04:34:00,196.395,196.409,196.31,196.339,29900000.0
2005-07-12 04:35:00,196.342,196.379,196.288,196.288,69399999.0
2005-07-12 04:36:00,196.271,196.332,196.246,196.315,98199999.0
2005-07-12 04:37:00,196.34,196.347,196.225,196.227,24400000.0
2005-07-12 04:38:00,196.213,196.318,196.202,196.279,55700000.0
2005-07-12 04:39:00,196.302,196.358,196.283,196.358,40700000.0
2005-07-12 04:40:00,196.35,196.368,196.291,196.358,67199999.0
2005-07-12 04:41:00,196.365,196.365,196.301,196.349,80499999.0
2005-07-12 04:42:00,196.422,196.422,196.273,196.303,70100000.0
2005-07-12 04:43:00,196.303,196.377,196.286,196.364,43700000.0
2005-07-12 04:44:00,196.38,196.381,196.273,196.343,40600000.0
2005-07-12 04:45:00,196.352,196.377,196.276,196.338,27400000.0
2005-07-12 04:46:00,196.364,196.383,196.317,196.333,68000000.0
2005-07-12 04:47:00,196.318,196.416,196.318,196.411,39900001.0
2005-07-12 04:48:00,196.412,196.413,196.347,196.374,18500000.0
2005-07-12 04:49:00,196.321,196.392,196.319,196.376,28400000.0
2005-07-12 04:50:00,196.376,196.39,196.33,196.33,46100000.0
2005-07-12 04:51:00,196.352,196.372,196.31,196.345,46700000.0
2005-07-12 04:52:00,196.288,196.361,196.288,196.359,66400000.0
2005-07-12 04:53:00,196.348,196.401,196.306,196.392,33400000.0
2005-07-12 04:54:00,196.317,196.363,196.276,196.295,21600000.0
2005-07-12 04:55:00,196.279,196.35,196.261,196.317,15700000.0
2005-07-12 04:56:00,196.327,196.346,196.292,196.304,30900000.0
2005-07-12 04:57:00,196.303,196.355,196.291,196.318,86000000.0
2005-07-12 04:58:00,196.318,196.353,196.293,196.351,31900000.0
2005-07-12 04:59:00,196.359,196.378,196.337,196.354,36300000.0
2005-07-12 05:00:00,196.349,196.353,196.3,196.327,31300000.0
2005-07-12 05:01:00,196.31,196.344,196.281,196.344,48200000.0
2005-07-12 05:02:00,196.33,196.375,196.325,196.355,56900000.0
2005-07-12 05:03:00,196.326,196.344,196.292,196.32,40400000.0
2005-07-12 05:04:00,196.347,196.355,196.288,196.31,70600001.0
2005-07-12 05:05:00,196.298,196.357,196.298,196.326,47800000.0
2005-07-12 05:06:00,196.355,196.375,196.317,196.351,29500000.0
2005-07-12 05:07:00,196.328,196.364,196.309,196.343,55699999.0
2005-07-12 05:08:00,196.33,196.368,196.314,196.339,39700000.0
2005-07-12 05:09:00,196.31,196.353,196.297,196.349,33100000.0
2005-07-12 05:10:00,196.332,196.335,196.298,196.323,33800000.0
2005-07-12 05:11:00,196.248,196.317,196.248,196.317,49200000.0
2005-07-12 05:12:00,196.327,196.353,196.275,196.353,77300000.0
2005-07-12 05:13:00,196.363,196.369,196.322,196.35,22300000.0
2005-07-12 05:14:00,196.375,196.395,196.323,196.395,63800000.0
2005-07-12 05:15:00,196.358,196.418,196.354,196.404,45899999.0
2005-07-12 05:16:00,196.387,196.402,196.335,196.351,68600000.0
2005-07-12 05:17:00,196.348,196.448,196.337,196.448,25200000.0
2005-07-12 05:18:00,196.41,196.451,196.364,196.437,60500000.0
2005-07-12 05:19:00,196.452,196.453,196.359,196.425,24100000.0
2005-07-12 05:20:00,196.425,196.452,196.384,196.443,45000000.0
2005-07-12 05:21:00,196.441,196.458,196.396,196.433,44200000.0
2005-07-12 05:22:00,196.445,196.459,196.415,196.44,67399999.0
2005-07-12 05:23:00,196.462,196.466,196.406,196.421,75200001.0
2005-07-12 05:24:00,196.44,196.458,196.404,196.448,54400000.0
2005-07-12 05:25:00,196.467,196.467,196.382,196.398,58300000.0
2005-07-12 05:26:00,196.403,196.44,196.379,196.382,45800000.0
2005-07-12 05:27:00,196.411,196.455,196.401,196.408,60700000.0
2005-07-12 05:28:00,196.415,196.461,196.415,196.44,57000000.0
2005-07-12 05:29:00,196.434,196.461,196.408,196.43,61600000.0
2005-07-12 05:30:00,196.44,196.461,196.409,196.428,32700000.0
2005-07-12 05:31:00,196.452,196.482,196.383,196.482,68199999.0
2005-07-12 05:32:00,196.512,196.517,196.431,196.495,78600001.0
2005-07-12 05:33:00,196.51,196.522,196.438,196.511,32500000.0
2005-07-12 05:34:00,196.492,196.535,196.461,196.534,48200000.0
2005-07-12 05:35:00,196.5,196.542,196.459,196.513,84900001.0
2005-07-12 05:36:00,196.51,196.513,196.444,196.444,36200000.0
2005-07-12 05:37:00,196.487,196.557,196.453,196.519,55200000.0
2005-07-12 05:38:00,196.48,196.557,196.472,196.542,53700000.0
2005-07-12 05:39:00,196.485,196.532,196.475,196.51,46500000.0
2005-07-12 05:40:00,196.477,196.539,196.453,196.525,64499999.0
2005-07-12 05:41:00,196.493,196.52,196.457,196.502,49800001.0
2005-07-12 05:42:00,196.521,196.531,196.461,196.471,36500001.0
2005-07-12 05:43:00,196.535,196.565,196.494,196.517,66200001.0
2005-07-12 05:44:00,196.536,196.592,196.503,196.577,38200000.0
2005-07-12 05:45:00,196.627,196.639,196.572,196.607,60100000.0
2005-07-12 05:46:00,196.585,196.612,196.555,196.605,40100000.0
2005-07-12 05:47:00,196.495,196.575,196.493,196.515,45300000.0
2005-07-12 05:48:00,196.552,196.596,196.524,196.596,49800000.0
2005-07-12 05:49:00,196.595,196.597,196.518,196.541,39500000.0
2005-07-12 05:50:00,196.562,196.57,196.516,196.545,60700000.0
2005-07-12 05:51:00,196.577,196.598,196.52,196.572,47299999.0
2005-07-12 05:52:00,196.498,196.613,196.462,196.559,57400000.0
2005-07-12 05:53:00,196.517,196.586,196.505,196.585,33200000.0
2005-07-12 05:54:00,196.572,196.575,196.505,196.562,52300000.0
2005-07-12 05:55:00,196.525,196.571,196.515,196.541,46700001.0
2005-07-12 05:56:00,196.55,196.558,196.475,196.486,53200000.0
2005-07-12 05:57:00,196.579,196.579,196.503,196.516,44299999.0
2005-07-12 05:58:00,196.542,196.542,196.469,196.488,41100000.0
2005-07-12 05:59:00,196.498,196.531,196.485,196.52,60600000.0
2005-07-12 06:00:00,196.509,196.528,196.465,196.505,27500000.0
2005-07-12 06:01:00,196.478,196.506,196.393,196.393,42500000.0
2005-07-12 06:02:00,196.425,196.503,196.397,196.439,47100001.0
2005-07-12 06:03:00,196.393,196.49,196.373,196.42,42200000.0
2005-07-12 06:04:00,196.4,196.487,196.387,196.444,47500000.0
2005-07-12 06:05:00,196.457,196.48,196.383,196.433,54400000.0
2005-07-12 06:06:00,196.448,196.499,196.416,196.499,42700000.0
2005-07-12 06:07:00,196.46,196.48,196.406,196.463,57100000.0
2005-07-12 06:08:00,196.479,196.494,196.426,196.481,83200000.0
2005-07-12 06:09:00,196.453,196.481,196.423,196.423,53500000.0
2005-07-12 06:10:00,196.454,196.497,196.434,196.482,45900000.0
2005-07-12 06:11:00,196.484,196.498,196.41,196.426,24600000.0
2005-07-12 06:12:00,196.457,196.48,196.419,196.441,71200000.0
2005-07-12 06:13:00,196.404,196.433,196.392,196.41,44900000.0
2005-07-12 06:14:00,196.424,196.457,196.414,196.428,47500000.0
2005-07-12 06:15:00,196.408,196.467,196.382,196.453,46900000.0
2005-07-12 06:16:00,196.462,196.482,196.421,196.482,75800000.0
2005-07-12 06:17:00,196.497,196.497,196.391,196.42,35300000.0
2005-07-12 06:18:00,196.436,196.447,196.385,196.423,74500000.0
2005-07-12 06:19:00,196.449,196.453,196.36,196.385,31300000.0
2005-07-12 06:20:00,196.396,196.435,196.378,196.435,47200000.0
2005-07-12 06:21:00,196.426,196.434,196.374,196.412,59300000.0
2005-07-12 06:22:00,196.407,196.444,196.394,196.41,30800000.0
2005-07-12 06:23:00,196.398,196.428,196.377,196.418,52700000.0
2005-07-12 06:24:00,196.429,196.451,196.391,196.397,56100000.0
2005-07-12 06:25:00,196.443,196.47,196.409,196.445,58800000.0
2005-07-12 06:26:00,196.503,196.515,196.406,196.475,50700000.0
2005-07-12 06:27:00,196.43,196.538,196.43,196.538,44300000.0
2005-07-12 06:28:00,196.53,196.544,196.466,196.475,62400001.0
2005-07-12 06:29:00,196.458,196.488,196.404,196.426,47700000.0
2005-07-12 06:30:00,196.462,196.498,196.435,196.47,38900000.0
2005-07-12 06:31:00,196.495,196.521,196.46,196.519,54200000.0
2005-07-12 06:32:00,196.506,196.543,196.48,196.504,38000000.0
2005-07-12 06:33:00,196.502,196.539,196.468,196.512,25200000.0
2005-07-12 06:34:00,196.478,196.5,196.435,196.468,21900000.0
2005-07-12 06:35:00,196.464,196.488,196.427,196.456,32000000.0
2005-07-12 06:36:00,196.508,196.539,196.474,196.505,38300000.0
2005-07-12 06:37:00,196.504,196.518,196.453,196.47,81400000.0
2005-07-12 06:38:00,196.462,196.523,196.462,196.506,35400000.0
2005-07-12 06:39:00,196.495,196.525,196.464,196.483,32500000.0
2005-07-12 06:40:00,196.507,196.507,196.437,196.469,48900000.0
2005-07-12 06:41:00,196.467,196.492,196.449,196.451,42100000.0
2005-07-12 06:42:00,196.448,196.499,196.436,196.458,65500000.0
2005-07-12 06:43:00,196.481,196.522,196.456,196.503,57400000.0
2005-07-12 06:44:00,196.483,196.548,196.477,196.548,53900000.0
2005-07-12 06:45:00,196.532,196.532,196.466,196.505,26400000.0
2005-07-12 06:46:00,196.512,196.518,196.482,196.506,54300000.0
2005-07-12 06:47:00,196.466,196.535,196.461,196.509,54900000.0
2005-07-12 06:48:00,196.562,196.564,196.487,196.523,61200000.0
2005-07-12 06:49:00,196.49,196.537,196.476,196.521,35500000.0
2005-07-12 06:50:00,196.48,196.535,196.48,196.5,20800000.0
2005-07-12 06:51:00,196.477,196.509,196.444,196.495,46700000.0
2005-07-12 06:52:00,196.475,196.508,196.407,196.407,119500000.0
2005-07-12 06:53:00,196.427,196.464,196.422,196.447,58099999.0
2005-07-12 06:54:00,196.469,196.51,196.445,196.501,45200000.0
2005-07-12 06:55:00,196.46,196.533,196.454,196.511,51999999.0
2005-07-12 06:56:00,196.467,196.511,196.444,196.478,59800000.0
2005-07-12 06:57:00,196.453,196.496,196.432,196.494,36500000.0
2005-07-12 06:58:00,196.456,196.482,196.45,196.465,44500000.0
2005-07-12 06:59:00,196.44,196.533,196.44,196.49,71100001.0
2005-07-12 07:00:00,196.458,196.511,196.44,196.487,38800000.0
2005-07-12 07:01:00,196.465,196.483,196.45,196.474,15000000.0
2005-07-12 07:02:00,196.429,196.503,196.429,196.492,42800000.0
2005-07-12 07:03:00,196.478,196.515,196.471,196.513,62300000.0
2005-07-12 07:04:00,196.479,196.514,196.473,196.473,48099999.0
2005-07-12 07:05:00,196.482,196.503,196.422,196.503,69300000.0
2005-07-12 07:06:00,196.52,196.532,196.462,196.462,62600001.0
2005-07-12 07:07:00,196.473,196.509,196.455,196.488,38300000.0
2005-07-12 07:08:00,196.502,196.502,196.405,196.421,22400000.0
2005-07-12 07:09:00,196.41,196.497,196.41,196.461,51699999.0
2005-07-12 07:10:00,196.445,196.502,196.429,196.478,26200000.0
2005-07-12 07:11:00,196.438,196.482,196.431,196.459,42600000.0
2005-07-12 07:12:00,196.484,196.5,196.449,196.482,24400000.0
2005-07-12 07:13:00,196.475,196.491,196.459,196.49,62400000.0
2005-07-12 07:14:00,196.463,196.518,196.452,196.498,61700000.0
2005-07-12 07:15:00,196.486,196.493,196.442,196.446,54500000.0
2005-07-12 07:16:00,196.455,196.49,196.434,196.473,28400000.0
2005-07-12 07:17:00,196.454,196.472,196.419,196.464,45400000.0
2005-07-12 07:18:00,196.448,196.469,196.434,196.442,50700000.0
2005-07-12 07:19:00,196.459,196.474,196.413,196.474,66499999.0
2005-07-12 07:20:00,196.461,196.477,196.434,196.466,62499999.0
2005-07-12 07:21:00,196.477,196.495,196.444,196.466,58800001.0
2005-07-12 07:22:00,196.492,196.492,196.396,196.407,38900000.0
2005-07-12 07:23:00,196.413,196.463,196.395,196.432,45500000.0
2005-07-12 07:24:00,196.465,196.48,196.434,196.471,52300000.0
2005-07-12 07:25:00,196.471,196.508,196.454,196.461,43700001.0
2005-07-12 07:26:00,196.453,196.503,196.442,196.487,91099999.0
2005-07-12 07:27:00,196.461,196.479,196.443,196.465,58799999.0
2005-07-12 07:28:00,196.497,196.497,196.421,196.47,81100000.0
2005-07-12 07:29:00,196.48,196.48,196.39,196.436,68800000.0
2005-07-12 07:30:00,196.419,196.456,196.412,196.443,35800000.0
2005-07-12 07:31:00,196.477,196.495,196.435,196.495,108700000.0
2005-07-12 07:32:00,196.483,196.483,196.424,196.476,53300000.0
2005-07-12 07:33:00,196.452,196.482,196.452,196.467,57800001.0
2005-07-12 07:34:00,196.494,196.496,196.447,196.48,43900000.0
2005-07-12 07:35:00,196.455,196.483,196.424,196.483,62600000.0
2005-07-12 07:36:00,196.437,196.475,196.437,196.455,55700000.0
2005-07-12 07:37:00,196.429,196.471,196.417,196.456,108200001.0
2005-07-12 07:38:00,196.458,196.47,196.431,196.464,55700000.0
2005-07-12 07:39:00,196.452,196.467,196.439,196.448,67800000.0
2005-07-12 07:40:00,196.468,196.488,196.451,196.486,35400000.0
2005-07-12 07:41:00,196.496,196.496,196.459,196.459,43000000.0
2005-07-12 07:42:00,196.441,196.477,196.42,196.459,35000000.0
2005-07-12 07:43:00,196.445,196.454,196.427,196.433,41400000.0
2005-07-12 07:44:00,196.433,196.446,196.388,196.388,26300000.0
2005-07-12 07:45:00,196.427,196.445,196.381,196.381,75699999.0
2005-07-12 07:46:00,196.413,196.448,196.398,196.43,44300000.0
2005-07-12 07:47:00,196.423,196.474,196.405,196.432,43300000.0
2005-07-12 07:48:00,196.435,196.459,196.358,196.372,63399999.0
2005-07-12 07:49:00,196.389,196.437,196.364,196.377,32300000.0
2005-07-12 07:50:00,196.413,196.433,196.39,196.424,38300000.0
2005-07-12 07:51:00,196.454,196.454,196.401,196.436,59900000.0
2005-07-12 07:52:00,196.447,196.494,196.412,196.435,54100001.0
2005-07-12 07:53:00,196.482,196.503,196.431,196.456,54099998.0
2005-07-12 07:54:00,196.463,196.51,196.446,196.497,69900000.0
2005-07-12 07:55:00,196.46,196.494,196.409,196.451,56400001.0
2005-07-12 07:56:00,196.457,196.473,196.379,196.4,54800000.0
2005-07-12 07:57:00,196.43,196.449,196.355,196.401,64200001.0
2005-07-12 07:58:00,196.403,196.482,196.392,196.482,92400000.0
2005-07-12 07:59:00,196.451,196.488,196.427,196.465,123800002.0
2005-07-12 08:00:00,196.475,196.495,196.434,196.488,19200000.0
2005-07-12 08:01:00,196.429,196.471,196.411,196.428,41900000.0
2005-07-12 08:02:00,196.41,196.436,196.391,196.436,29800000.0
2005-07-12 08:03:00,196.45,196.45,196.39,196.408,35000000.0
2005-07-12 08:04:00,196.386,196.446,196.386,196.432,32300000.0
2005-07-12 08:05:00,196.433,196.462,196.401,196.423,52300000.0
2005-07-12 08:06:00,196.425,196.472,196.401,196.448,37500000.0
2005-07-12 08:07:00,196.413,196.446,196.364,196.395,43600000.0
2005-07-12 08:08:00,196.447,196.447,196.383,196.406,31200000.0
2005-07-12 08:09:00,196.453,196.468,196.389,196.438,41400000.0
2005-07-12 08:10:00,196.446,196.448,196.399,196.409,33900000.0
2005-07-12 08:11:00,196.418,196.449,196.4,196.445,27300000.0
2005-07-12 08:12:00,196.48,196.48,196.417,196.448,46700000.0
2005-07-12 08:13:00,196.482,196.482,196.423,196.453,40900000.0
2005-07-12 08:14:00,196.455,196.475,196.431,196.446,57699999.0
2005-07-12 08:15:00,196.44,196.474,196.391,196.391,35200000.0
2005-07-12 08:16:00,196.435,196.469,196.414,196.428,60100001.0
2005-07-12 08:17:00,196.454,196.472,196.398,196.421,52200000.0
2005-07-12 08:18:00,196.45,196.457,196.407,196.438,39000000.0
2005-07-12 08:19:00,196.474,196.478,196.4,196.44,44000000.0
2005-07-12 08:20:00,196.467,196.474,196.412,196.452,41600000.0
2005-07-12 08:21:00,196.443,196.467,196.406,196.429,68499999.0
2005-07-12 08:22:00,196.474,196.493,196.426,196.431,60100000.0
2005-07-12 08:23:00,196.415,196.465,196.397,196.407,68199999.0
2005-07-12 08:24:00,196.433,196.441,196.383,196.422,20000000.0
2005-07-12 08:25:00,196.442,196.443,196.298,196.326,39799999.0
2005-07-12 08:26:00,196.368,196.411,196.298,196.326,13000000.0
2005-07-12 08:27:00,196.303,196.422,196.303,196.364,45500001.0
2005-07-12 08:28:00,196.315,196.421,196.302,196.302,54400000.0
2005-07-12 08:29:00,196.325,196.421,196.325,196.38,39500000.0
2005-07-12 08:30:00,196.36,196.436,196.355,196.425,43100000.0
2005-07-12 08:31:00,196.375,196.403,196.336,196.37,81500001.0
2005-07-12 08:32:00,196.323,196.402,196.3,196.39,51399999.0
2005-07-12 08:33:00,196.39,196.431,196.369,196.413,72000000.0
2005-07-12 08:34:00,196.418,196.42,196.364,196.418,54100000.0
2005-07-12 08:35:00,196.378,196.435,196.36,196.432,32900000.0
2005-07-12 08:36:00,196.387,196.428,196.364,196.425,52700000.0
2005-07-12 08:37:00,196.406,196.419,196.352,196.38,98600001.0
2005-07-12 08:38:00,196.405,196.419,196.334,196.369,84900000.0
2005-07-12 08:39:00,196.35,196.431,196.327,196.375,105900000.0
2005-07-12 08:40:00,196.363,196.429,196.357,196.422,38600000.0
2005-07-12 08:41:00,196.42,196.427,196.333,196.333,36800000.0
2005-07-12 08:42:00,196.36,196.434,196.341,196.373,62100000.0
2005-07-12 08:43:00,196.36,196.391,196.309,196.309,76900000.0
2005-07-12 08:44:00,196.398,196.441,196.35,196.432,51500000.0
2005-07-12 08:45:00,196.422,196.478,196.391,196.447,79500002.0
2005-07-12 08:46:00,196.435,196.469,196.425,196.457,42300000.0
2005-07-12 08:47:00,196.429,196.489,196.405,196.468,58500000.0
2005-07-12 08:48:00,196.448,196.451,196.388,196.433,67599999.0
2005-07-12 08:49:00,196.428,196.472,196.412,196.445,57900000.0
2005-07-12 08:50:00,196.42,196.454,196.402,196.454,42900000.0
2005-07-12 08:51:00,196.418,196.473,196.398,196.467,38200000.0
2005-07-12 08:52:00,196.448,196.489,196.425,196.472,33300000.0
2005-07-12 08:53:00,196.444,196.488,196.439,196.487,40800000.0
2005-07-12 08:54:00,196.436,196.469,196.427,196.451,32300000.0
2005-07-12 08:55:00,196.425,196.477,196.406,196.461,28100000.0
2005-07-12 08:56:00,196.452,196.463,196.368,196.37,36200000.0
2005-07-12 08:57:00,196.413,196.445,196.373,196.445,62600000.0
2005-07-12 08:58:00,196.39,196.471,196.38,196.429,35100000.0
2005-07-12 08:59:00,196.44,196.455,196.377,196.41,51100000.0
2005-07-12 09:00:00,196.39,196.465,196.373,196.448,59800001.0
2005-07-12 09:01:00,196.38,196.436,196.367,196.428,64900000.0
2005-07-12 09:02:00,196.418,196.447,196.367,196.384,37100001.0
2005-07-12 09:03:00,196.435,196.437,196.351,196.367,72900001.0
2005-07-12 09:04:00,196.366,196.398,196.34,196.366,47900000.0
2005-07-12 09:05:00,196.407,196.419,196.346,196.367,42000000.0
2005-07-12 09:06:00,196.35,196.414,196.33,196.359,23800000.0
2005-07-12 09:07:00,196.379,196.4,196.328,196.392,65600000.0
2005-07-12 09:08:00,196.418,196.419,196.28,196.28,72600001.0
2005-07-12 09:09:00,196.356,196.366,196.302,196.317,49100000.0
2005-07-12 09:10:00,196.337,196.351,196.242,196.282,38300000.0
2005-07-12 09:11:00,196.284,196.329,196.184,196.217,68700000.0
2005-07-12 09:12:00,196.21,196.333,196.195,196.246,83699999.0
2005-07-12 09:13:00,196.208,196.343,196.2,196.23,62700000.0
2005-07-12 09:14:00,196.255,196.289,196.2,196.2,23600000.0
2005-07-12 09:15:00,196.273,196.289,196.199,196.206,74999999.0
2005-07-12 09:16:00,196.253,196.281,196.218,196.237,45600000.0
2005-07-12 09:17:00,196.247,196.254,196.187,196.241,27200000.0
2005-07-12 09:18:00,196.21,196.261,196.178,196.23,85700000.0
2005-07-12 09:19:00,196.215,196.262,196.184,196.262,37700000.0
2005-07-12 09:20:00,196.245,196.271,196.189,196.271,57400000.0
2005-07-12 09:21:00,196.22,196.387,196.22,196.368,57799999.0
2005-07-12 09:22:00,196.362,196.406,196.251,196.369,67600000.0
2005-07-12 09:23:00,196.303,196.424,196.28,196.411,62200001.0
2005-07-12 09:24:00,196.423,196.423,196.378,196.413,36300000.0
2005-07-12 09:25:00,196.436,196.436,196.423,196.436,46600000.0
2005-07-12 09:26:00,196.442,196.443,196.429,196.437,56200000.0
2005-07-12 09:27:00,196.43,196.437,196.415,196.415,78199999.0
2005-07-12 09:28:00,196.427,196.441,196.421,196.441,47400000.0
2005-07-12 09:29:00,196.426,196.449,196.423,196.428,63300001.0
2005-07-12 09:30:00,196.423,196.435,196.423,196.435,24800000.0
2005-07-12 09:31:00,196.429,196.44,196.423,196.44,32400000.0
2005-07-12 09:32:00,196.439,196.447,196.42,196.42,66700001.0
2005-07-12 09:33:00,196.43,196.442,196.421,196.421,34400000.0
2005-07-12 09:34:00,196.428,196.438,196.427,196.435,69600000.0
2005-07-12 09:35:00,196.435,196.438,196.42,196.431,40800000.0
2005-07-12 09:36:00,196.434,196.44,196.421,196.44,51500001.0
2005-07-12 09:37:00,196.435,196.445,196.435,196.435,44900000.0
2005-07-12 09:38:00,196.424,196.442,196.423,196.433,39500000.0
2005-07-12 09:39:00,196.435,196.44,196.413,196.422,76900000.0
2005-07-12 09:40:00,196.42,196.442,196.42,196.442,24600000.0
2005-07-12 09:41:00,196.431,196.448,196.418,196.432,66300000.0
2005-07-12 09:42:00,196.421,196.439,196.421,196.439,32000000.0
2005-07-12 09:43:00,196.448,196.565,196.448,196.565,36300000.0
2005-07-12 09:44:00,196.587,196.597,196.477,196.559,56899999.0
2005-07-12 09:45:00,196.537,196.574,196.497,196.497,53800000.0
2005-07-12 09:46:00,196.476,196.557,196.452,196.52,48300001.0
2005-07-12 09:47:00,196.485,196.502,196.437,196.471,58900000.0
2005-07-12 09:48:00,196.418,196.506,196.408,196.487,39100000.0
2005-07-12 09:49:00,196.447,196.492,196.431,196.438,24100000.0
2005-07-12 09:50:00,196.483,196.539,196.438,196.438,81399999.0
2005-07-12 09:51:00,196.395,196.54,196.395,196.514,69899999.0
2005-07-12 09:52:00,196.455,196.486,196.378,196.398,81900000.0
2005-07-12 09:53:00,196.455,196.487,196.394,196.473,29100000.0
2005-07-12 09:54:00,196.497,196.504,196.398,196.422,51600000.0
2005-07-12 09:55:00,196.396,196.44,196.358,196.422,30200000.0
2005-07-12 09:56:00,196.403,196.443,196.375,196.405,36400000.0
2005-07-12 09:57:00,196.44,196.44,196.369,196.415,62300000.0
2005-07-12 09:58:00,196.424,196.438,196.365,196.379,46199999.0
2005-07-12 09:59:00,196.402,196.438,196.352,196.438,63800000.0
2005-07-12 10:00:00,196.435,196.451,196.366,196.451,38199999.0
2005-07-12 10:01:00,196.442,196.448,196.367,196.394,51000000.0
2005-07-12 10:02:00,196.38,196.456,196.372,196.424,49199999.0
2005-07-12 10:03:00,196.388,196.46,196.369,196.452,65800000.0
2005-07-12 10:04:00,196.415,196.438,196.326,196.34,43900000.0
2005-07-12 10:05:00,196.38,196.392,196.298,196.318,28700000.0
2005-07-12 10:06:00,196.354,196.38,196.267,196.274,59800000.0
2005-07-12 10:07:00,196.263,196.397,196.245,196.317,32000000.0
2005-07-12 10:08:00,196.22,196.375,196.215,196.258,51000000.0
2005-07-12 10:09:00,196.37,196.403,196.204,196.214,34400000.0
2005-07-12 10:10:00,196.205,196.338,196.201,196.255,25200000.0
2005-07-12 10:11:00,196.184,196.348,196.184,196.286,21400000.0
2005-07-12 10:12:00,196.245,196.285,196.1,196.123,47000001.0
2005-07-12 10:13:00,196.087,196.251,196.075,196.165,71400001.0
2005-07-12 10:14:00,196.105,196.212,196.093,196.141,64100000.0
2005-07-12 10:15:00,196.108,196.242,196.098,196.177,73000000.0
2005-07-12 10:16:00,196.188,196.22,196.12,196.132,18600000.0
2005-07-12 10:17:00,196.117,196.212,196.107,196.149,30000000.0
2005-07-12 10:18:00,196.093,196.178,196.057,196.119,53500000.0
2005-07-12 10:19:00,196.105,196.151,196.065,196.126,54000001.0
2005-07-12 10:20:00,196.099,196.151,196.071,196.108,53700001.0
2005-07-12 10:21:00,196.053,196.136,196.047,196.059,42500000.0
2005-07-12 10:22:00,196.08,196.12,196.003,196.003,40800000.0
2005-07-12 10:23:00,195.983,196.125,195.965,196.002,47700000.0
2005-07-12 10:24:00,196.025,196.088,195.911,195.948,105200000.0
2005-07-12 10:25:00,195.92,196.06,195.92,196.014,51400000.0
2005-07-12 10:26:00,195.952,196.087,195.941,196.043,37699999.0
2005-07-12 10:27:00,196.003,196.102,195.995,196.059,45300000.0
2005-07-12 10:28:00,196.081,196.089,196.019,196.065,29700000.0
2005-07-12 10:29:00,196.105,196.109,196.029,196.068,47500000.0
2005-07-12 10:30:00,196.11,196.127,195.999,196.081,54000000.0
2005-07-12 10:31:00,195.94,196.092,195.936,196.061,32900000.0
2005-07-12 10:32:00,196.082,196.103,195.997,196.041,46000000.0
2005-07-12 10:33:00,196.13,196.134,196.037,196.102,58800001.0
2005-07-12 10:34:00,196.132,196.154,196.068,196.076,67800000.0
2005-07-12 10:35:00,196.106,196.165,196.073,196.145,32000000.0
2005-07-12 10:36:00,196.172,196.183,196.093,196.14,67399999.0
2005-07-12 10:37:00,196.128,196.216,196.106,196.208,32400000.0
2005-07-12 10:38:00,196.209,196.221,196.085,196.179,55600000.0
2005-07-12 10:39:00,196.177,196.229,196.138,196.229,36800000.0
2005-07-12 10:40:00,196.209,196.239,196.154,196.205,61200000.0
2005-07-12 10:41:00,196.212,196.249,196.185,196.204,48400000.0
2005-07-12 10:42:00,196.265,196.279,196.194,196.277,27500000.0
2005-07-12 10:43:00,196.245,196.305,196.214,196.272,48000000.0
2005-07-12 10:44:00,196.27,196.304,196.227,196.273,64600000.0
2005-07-12 10:45:00,196.27,196.346,196.232,196.346,42000000.0
2005-07-12 10:46:00,196.34,196.361,196.231,196.303,51000000.0
2005-07-12 10:47:00,196.395,196.395,196.244,196.337,91500001.0
2005-07-12 10:48:00,196.327,196.363,196.293,196.294,83100000.0
2005-07-12 10:49:00,196.312,196.358,196.284,196.358,50199999.0
2005-07-12 10:50:00,196.355,196.376,196.32,196.32,39400000.0
2005-07-12 10:51:00,196.385,196.392,196.267,196.267,47600000.0
2005-07-12 10:52:00,196.305,196.381,196.302,196.381,69200000.0
2005-07-12 10:53:00,196.397,196.401,196.304,196.362,40200000.0
2005-07-12 10:54:00,196.255,196.343,196.237,196.343,86700001.0
2005-07-12 10:55:00,196.319,196.319,196.247,196.315,22800000.0
2005-07-12 10:56:00,196.348,196.374,196.237,196.242,62200000.0
2005-07-12 10:57:00,196.246,196.352,196.214,196.214,73300001.0
2005-07-12 10:58:00,196.26,196.317,196.142,196.142,23200000.0
2005-07-12 10:59:00,196.213,196.282,196.068,196.08,53700000.0
2005-07-12 11:00:00,196.145,196.229,196.141,196.218,31199999.0
2005-07-12 11:01:00,196.115,196.225,196.107,196.225,19400000.0
2005-07-12 11:02:00,196.158,196.205,196.146,196.165,84600000.0
2005-07-12 11:03:00,196.155,196.247,196.153,196.247,49700000.0
2005-07-12 11:04:00,196.22,196.242,196.189,196.213,36300000.0
2005-07-12 11:05:00,196.207,196.233,196.164,196.215,31400000.0
2005-07-12 11:06:00,196.285,196.32,196.177,196.261,77799999.0
2005-07-12 11:07:00,196.299,196.311,196.208,196.262,26600000.0
2005-07-12 11:08:00,196.315,196.317,196.235,196.298,41100001.0
2005-07-12 11:09:00,196.348,196.38,196.215,196.301,56400001.0
2005-07-12 11:10:00,196.313,196.337,196.267,196.311,49200000.0
2005-07-12 11:11:00,196.272,196.335,196.263,196.308,77500001.0
2005-07-12 11:12:00,196.293,196.346,196.264,196.318,33900000.0
2005-07-12 11:13:00,196.322,196.328,196.266,196.285,92000000.0
2005-07-12 11:14:00,196.283,196.328,196.276,196.317,52400001.0
2005-07-12 11:15:00,196.347,196.347,196.281,196.288,53100000.0
2005-07-12 11:16:00,196.28,196.346,196.272,196.341,40200000.0
2005-07-12 11:17:00,196.328,196.37,196.312,196.37,59700000.0
2005-07-12 11:18:00,196.35,196.359,196.314,196.356,51499999.0
2005-07-12 11:19:00,196.338,196.382,196.324,196.382,54200000.0
2005-07-12 11:20:00,196.367,196.388,196.321,196.339,37800000.0
2005-07-12 11:21:00,196.382,196.383,196.318,196.352,56900000.0
2005-07-12 11:22:00,196.323,196.39,196.306,196.366,35700000.0
2005-07-12 11:23:00,196.378,196.401,196.338,196.356,53300000.0
2005-07-12 11:24:00,196.352,196.378,196.327,196.355,52000000.0
2005-07-12 11:25:00,196.332,196.37,196.325,196.355,23100000.0
2005-07-12 11:26:00,196.334,196.368,196.326,196.368,43900000.0
2005-07-12 11:27:00,196.318,196.372,196.318,196.372,48900000.0
2005-07-12 11:28:00,196.36,196.393,196.346,196.389,66900000.0
2005-07-12 11:29:00,196.41,196.41,196.35,196.36,37000000.0
2005-07-12 11:30:00,196.334,196.408,196.334,196.396,87500001.0
2005-07-12 11:31:00,196.39,196.43,196.357,196.43,74700000.0
2005-07-12 11:32:00,196.42,196.442,196.372,196.434,37500000.0
2005-07-12 11:33:00,196.455,196.477,196.411,196.463,36400000.0
2005-07-12 11:34:00,196.452,196.474,196.389,196.438,54599999.0
2005-07-12 11:35:00,196.458,196.468,196.384,196.386,45300000.0
2005-07-12 11:36:00,196.352,196.466,196.352,196.432,47100000.0
2005-07-12 11:37:00,196.443,196.48,196.43,196.48,50800000.0
2005-07-12 11:38:00,196.452,196.463,196.438,196.451,13600000.0
2005-07-12 11:39:00,196.469,196.477,196.428,196.468,26800000.0
2005-07-12 11:40:00,196.459,196.483,196.441,196.46,54100000.0
2005-07-12 11:41:00,196.428,196.469,196.422,196.456,43100000.0
2005-07-12 11:42:00,196.455,196.471,196.435,196.45,45600000.0
2005-07-12 11:43:00,196.469,196.485,196.444,196.447,58400000.0
2005-07-12 11:44:00,196.482,196.49,196.448,196.476,40700000.0
2005-07-12 11:45:00,196.426,196.487,196.426,196.469,54900000.0
2005-07-12 11:46:00,196.429,196.453,196.398,196.413,85000000.0
2005-07-12 11:47:00,196.431,196.445,196.377,196.382,40600000.0
2005-07-12 11:48:00,196.428,196.456,196.375,196.381,37900000.0
2005-07-12 11:49:00,196.367,196.462,196.367,196.431,43900000.0
2005-07-12 11:50:00,196.397,196.468,196.378,196.441,22400000.0
2005-07-12 11:51:00,196.455,196.48,196.398,196.411,49800000.0
2005-07-12 11:52:00,196.449,196.456,196.41,196.45,54700000.0
2005-07-12 11:53:00,196.422,196.434,196.389,196.405,65800000.0
2005-07-12 11:54:00,196.425,196.433,196.345,196.407,66599999.0
2005-07-12 11:55:00,196.435,196.435,196.336,196.347,82199999.0
2005-07-12 11:56:00,196.32,196.393,196.313,196.359,38700000.0
2005-07-12 11:57:00,196.328,196.446,196.328,196.445,42300000.0
2005-07-12 11:58:00,196.372,196.401,196.345,196.365,45700000.0
2005-07-12 11:59:00,196.378,196.39,196.341,196.38,49500000.0
2005-07-12 12:00:00,196.339,196.401,196.327,196.394,73100000.0
2005-07-12 12:01:00,196.356,196.409,196.348,196.395,63400001.0
2005-07-12 12:02:00,196.363,196.41,196.356,196.398,71500000.0
2005-07-12 12:03:00,196.398,196.423,196.36,196.41,59400001.0
2005-07-12 12:04:00,196.377,196.414,196.373,196.405,62900000.0
2005-07-12 12:05:00,196.414,196.414,196.345,196.345,47300000.0
2005-07-12 12:06:00,196.368,196.415,196.348,196.382,58200000.0
2005-07-12 12:07:00,196.398,196.398,196.335,196.361,40800000.0
2005-07-12 12:08:00,196.368,196.414,196.364,196.414,38800000.0
2005-07-12 12:09:00,196.416,196.473,196.406,196.469,27900000.0
2005-07-12 12:10:00,196.463,196.463,196.408,196.458,57700001.0
2005-07-12 12:11:00,196.436,196.441,196.392,196.392,46700000.0
2005-07-12 12:12:00,196.386,196.429,196.378,196.42,69300001.0
2005-07-12 12:13:00,196.404,196.447,196.39,196.426,29800000.0
2005-07-12 12:14:00,196.45,196.459,196.419,196.435,57100000.0
2005-07-12 12:15:00,196.427,196.478,196.415,196.429,66800000.0
2005-07-12 12:16:00,196.457,196.48,196.432,196.475,52500000.0
2005-07-12 12:17:00,196.49,196.504,196.46,196.503,42400000.0
2005-07-12 12:18:00,196.458,196.523,196.448,196.487,58800000.0
2005-07-12 12:19:00,196.489,196.504,196.449,196.483,40200000.0
2005-07-12 12:20:00,196.502,196.522,196.444,196.495,57099999.0
2005-07-12 12:21:00,196.535,196.537,196.446,196.526,51900000.0
2005-07-12 12:22:00,196.519,196.52,196.479,196.485,52100000.0
2005-07-12 12:23:00,196.567,196.584,196.509,196.579,76400001.0
2005-07-12 12:24:00,196.495,196.589,196.495,196.56,19500000.0
2005-07-12 12:25:00,196.528,196.588,196.505,196.566,38300000.0
2005-07-12 12:26:00,196.58,196.582,196.531,196.559,46400001.0
2005-07-12 12:27:00,196.582,196.597,196.519,196.561,30400000.0
2005-07-12 12:28:00,196.575,196.609,196.534,196.589,59299998.0
2005-07-12 12:29:00,196.55,196.583,196.493,196.504,65299999.0
2005-07-12 12:30:00,196.545,196.574,196.427,196.448,25600000.0
2005-07-12 12:31:00,196.507,196.553,196.478,196.523,50400001.0
2005-07-12 12:32:00,196.525,196.56,196.47,196.552,49400000.0
2005-07-12 12:33:00,196.438,196.566,196.419,196.541,39800000.0
2005-07-12 12:34:00,196.495,196.565,196.461,196.512,41700001.0
2005-07-12 12:35:00,196.539,196.55,196.384,196.425,30300000.0
2005-07-12 12:36:00,196.447,196.493,196.413,196.493,99200001.0
2005-07-12 12:37:00,196.528,196.546,196.447,196.501,54600000.0
2005-07-12 12:38:00,196.547,196.609,196.521,196.582,78100001.0
2005-07-12 12:39:00,196.528,196.585,196.487,196.553,57800000.0
2005-07-12 12:40:00,196.59,196.59,196.507,196.528,46500000.0
2005-07-12 12:41:00,196.525,196.573,196.517,196.555,36300000.0
2005-07-12 12:42:00,196.53,196.545,196.481,196.512,100600000.0
2005-07-12 12:43:00,196.515,196.563,196.484,196.559,42600000.0
2005-07-12 12:44:00,196.52,196.611,196.517,196.58,63800001.0
2005-07-12 12:45:00,196.552,196.566,196.536,196.566,41500000.0
2005-07-12 12:46:00,196.565,196.584,196.534,196.564,42200001.0
2005-07-12 12:47:00,196.577,196.583,196.474,196.548,92300000.0
2005-07-12 12:48:00,196.56,196.6,196.483,196.541,41200000.0
2005-07-12 12:49:00,196.496,196.583,196.488,196.556,55200000.0
2005-07-12 12:50:00,196.57,196.594,196.478,196.507,60600001.0
2005-07-12 12:51:00,196.533,196.533,196.454,196.454,43300000.0
2005-07-12 12:52:00,196.47,196.519,196.405,196.422,27600000.0
2005-07-12 12:53:00,196.415,196.509,196.395,196.452,47700000.0
2005-07-12 12:54:00,196.353,196.493,196.338,196.406,57000000.0
2005-07-12 12:55:00,196.378,196.54,196.366,196.417,65700000.0
2005-07-12 12:56:00,196.373,196.532,196.371,196.416,97700000.0
2005-07-12 12:57:00,196.412,196.474,196.39,196.465,88100001.0
2005-07-12 12:58:00,196.453,196.46,196.391,196.443,76600000.0
2005-07-12 12:59:00,196.461,196.494,196.438,196.472,64899999.0
2005-07-12 13:00:00,196.45,196.487,196.425,196.48,76300000.0
2005-07-12 13:01:00,196.475,196.503,196.43,196.49,54100001.0
2005-07-12 13:02:00,196.505,196.52,196.422,196.425,57600000.0
2005-07-12 13:03:00,196.456,196.521,196.445,196.51,103700000.0
2005-07-12 13:04:00,196.484,196.508,196.443,196.45,70800000.0
2005-07-12 13:05:00,196.475,196.522,196.438,196.488,44600000.0
2005-07-12 13:06:00,196.519,196.539,196.472,196.511,59200000.0
2005-07-12 13:07:00,196.491,196.537,196.476,196.495,73299999.0
2005-07-12 13:08:00,196.47,196.541,196.457,196.494,91000001.0
2005-07-12 13:09:00,196.522,196.535,196.482,196.516,38800000.0
2005-07-12 13:10:00,196.509,196.547,196.494,196.511,77800000.0
2005-07-12 13:11:00,196.484,196.536,196.478,196.525,49299999.0
2005-07-12 13:12:00,196.5,196.523,196.478,196.523,75800000.0
2005-07-12 13:13:00,196.526,196.545,196.483,196.499,17600000.0
2005-07-12 13:14:00,196.525,196.531,196.466,196.514,64100000.0
2005-07-12 13:15:00,196.506,196.535,196.456,196.461,33600000.0
2005-07-12 13:16:00,196.502,196.524,196.444,196.459,71200001.0
2005-07-12 13:17:00,196.435,196.521,196.421,196.515,46700000.0
2005-07-12 13:18:00,196.48,196.494,196.43,196.46,68200001.0
2005-07-12 13:19:00,196.451,196.501,196.446,196.475,32400000.0
2005-07-12 13:20:00,196.505,196.505,196.44,196.455,79999999.0
2005-07-12 13:21:00,196.521,196.521,196.462,196.466,73500001.0
2005-07-12 13:22:00,196.48,196.499,196.453,196.455,75200000.0
2005-07-12 13:23:00,196.461,196.463,196.4,196.412,56799999.0
2005-07-12 13:24:00,196.418,196.451,196.392,196.451,29499999.0
2005-07-12 13:25:00,196.435,196.472,196.386,196.472,73700000.0
2005-07-12 13:26:00,196.43,196.445,196.363,196.397,48000000.0
2005-07-12 13:27:00,196.385,196.467,196.344,196.422,80399999.0
2005-07-12 13:28:00,196.37,196.469,196.37,196.454,61400000.0
2005-07-12 13:29:00,196.418,196.435,196.35,196.39,67399999.0
2005-07-12 13:30:00,196.34,196.404,196.34,196.404,44900000.0
2005-07-12 13:31:00,196.392,196.428,196.392,196.412,78200001.0
2005-07-12 13:32:00,196.411,196.424,196.371,196.39,118700000.0
2005-07-12 13:33:00,196.394,196.451,196.389,196.447,49000000.0
2005-07-12 13:34:00,196.447,196.451,196.367,196.37,63300000.0
2005-07-12 13:35:00,196.39,196.421,196.352,196.393,51299999.0
2005-07-12 13:36:00,196.406,196.426,196.367,196.407,65499999.0
2005-07-12 13:37:00,196.392,196.452,196.384,196.449,31000000.0
2005-07-12 13:38:00,196.379,196.404,196.344,196.384,56700000.0
2005-07-12 13:39:00,196.358,196.426,196.346,196.382,61200000.0
2005-07-12 13:40:00,196.345,196.427,196.343,196.403,56800000.0
2005-07-12 13:41:00,196.432,196.436,196.339,196.418,94000000.0
2005-07-12 13:42:00,196.442,196.455,196.393,196.421,41299999.0
2005-07-12 13:43:00,196.438,196.494,196.422,196.492,39700000.0
2005-07-12 13:44:00,196.451,196.504,196.447,196.471,47000000.0
2005-07-12 13:45:00,196.44,196.515,196.414,196.505,57000000.0
2005-07-12 13:46:00,196.45,196.503,196.416,196.473,53400000.0
2005-07-12 13:47:00,196.418,196.479,196.392,196.459,88099999.0
2005-07-12 13:48:00,196.437,196.508,196.409,196.484,48500000.0
2005-07-12 13:49:00,196.514,196.53,196.47,196.496,83999999.0
2005-07-12 13:50:00,196.517,196.526,196.482,196.501,57600000.0
2005-07-12 13:51:00,196.512,196.518,196.444,196.467,43099999.0
2005-07-12 13:52:00,196.457,196.5,196.431,196.431,40200000.0
2005-07-12 13:53:00,196.403,196.502,196.403,196.502,28500000.0
2005-07-12 13:54:00,196.483,196.518,196.472,196.518,41100000.0
2005-07-12 13:55:00,196.534,196.537,196.473,196.491,25700000.0
2005-07-12 13:56:00,196.512,196.516,196.459,196.479,82400000.0
2005-07-12 13:57:00,196.462,196.498,196.42,196.495,37200000.0
2005-07-12 13:58:00,196.485,196.488,196.419,196.468,64500000.0
2005-07-12 13:59:00,196.492,196.515,196.461,196.482,34400000.0
2005-07-12 14:00:00,196.503,196.54,196.466,196.505,41299999.0
2005-07-12 14:01:00,196.534,196.534,196.471,196.482,52299999.0
2005-07-12 14:02:00,196.477,196.531,196.453,196.515,39100000.0
2005-07-12 14:03:00,196.467,196.494,196.403,196.437,31100000.0
2005-07-12 14:04:00,196.458,196.474,196.42,196.474,35700000.0
2005-07-12 14:05:00,196.48,196.486,196.404,196.447,62100000.0
2005-07-12 14:06:00,196.46,196.496,196.42,196.466,53100000.0
2005-07-12 14:07:00,196.52,196.524,196.453,196.524,62300000.0
2005-07-12 14:08:00,196.45,196.505,196.429,196.49,37699999.0
2005-07-12 14:09:00,196.433,196.568,196.427,196.565,68100001.0
2005-07-12 14:10:00,196.507,196.567,196.488,196.567,50000001.0
2005-07-12 14:11:00,196.529,196.559,196.466,196.556,37300000.0
2005-07-12 14:12:00,196.53,196.577,196.472,196.577,27700000.0
2005-07-12 14:13:00,196.45,196.608,196.45,196.592,40700000.0
2005-07-12 14:14:00,196.601,196.616,196.528,196.616,74500002.0
2005-07-12 14:15:00,196.562,196.603,196.51,196.577,27700000.0
2005-07-12 14:16:00,196.568,196.595,196.529,196.566,27000000.0
2005-07-12 14:17:00,196.51,196.585,196.509,196.584,29300000.0
2005-07-12 14:18:00,196.605,196.625,196.558,196.612,47000000.0
2005-07-12 14:19:00,196.647,196.664,196.587,196.645,40900000.0
2005-07-12 14:20:00,196.665,196.683,196.612,196.664,73900000.0
2005-07-12 14:21:00,196.623,196.679,196.61,196.67,50500000.0
2005-07-12 14:22:00,196.675,196.732,196.633,196.732,81000000.0
2005-07-12 14:23:00,196.668,196.749,196.571,196.749,29900000.0
2005-07-12 14:24:00,196.757,196.79,196.672,196.69,46000000.0
2005-07-12 14:25:00,196.715,196.75,196.667,196.724,40600000.0
2005-07-12 14:26:00,196.7,196.757,196.681,196.707,61000000.0
2005-07-12 14:27:00,196.677,196.745,196.67,196.743,58600000.0
2005-07-12 14:28:00,196.716,196.737,196.688,196.688,43900000.0
2005-07-12 14:29:00,196.684,196.779,196.684,196.779,55800000.0
2005-07-12 14:30:00,196.733,196.747,196.714,196.726,75000000.0
2005-07-12 14:31:00,196.732,196.753,196.695,196.703,22400000.0
2005-07-12 14:32:00,196.695,196.742,196.686,196.729,40200000.0
2005-07-12 14:33:00,196.727,196.739,196.681,196.704,55600001.0
2005-07-12 14:34:00,196.688,196.743,196.687,196.702,54800000.0
2005-07-12 14:35:00,196.703,196.75,196.68,196.743,36500000.0
2005-07-12 14:36:00,196.642,196.744,196.635,196.731,40500000.0
2005-07-12 14:37:00,196.72,196.752,196.701,196.732,32000000.0
2005-07-12 14:38:00,196.736,196.749,196.694,196.732,89999998.0
2005-07-12 14:39:00,196.726,196.785,196.721,196.738,52800000.0
2005-07-12 14:40:00,196.709,196.752,196.691,196.749,65899999.0
2005-07-12 14:41:00,196.767,196.767,196.704,196.723,33500001.0
2005-07-12 14:42:00,196.726,196.758,196.708,196.752,52300001.0
2005-07-12 14:43:00,196.717,196.747,196.709,196.729,39300000.0
2005-07-12 14:44:00,196.728,196.738,196.69,196.737,65200000.0
2005-07-12 14:45:00,196.73,196.76,196.708,196.754,60700000.0
2005-07-12 14:46:00,196.734,196.744,196.7,196.706,40200000.0
2005-07-12 14:47:00,196.705,196.732,196.69,196.717,44999999.0
2005-07-12 14:48:00,196.693,196.748,196.687,196.74,51400000.0
2005-07-12 14:49:00,196.74,196.774,196.718,196.774,59900000.0
2005-07-12 14:50:00,196.768,196.779,196.722,196.738,58400001.0
2005-07-12 14:51:00,196.755,196.786,196.72,196.754,77200000.0
2005-07-12 14:52:00,196.772,196.772,196.688,196.716,33300000.0
2005-07-12 14:53:00,196.754,196.78,196.701,196.723,56500001.0
2005-07-12 14:54:00,196.73,196.785,196.704,196.76,75400000.0
2005-07-12 14:55:00,196.748,196.748,196.685,196.691,54200000.0
2005-07-12 14:56:00,196.709,196.735,196.659,196.671,53899999.0
2005-07-12 14:57:00,196.702,196.757,196.68,196.707,64400000.0
2005-07-12 14:58:00,196.698,196.747,196.678,196.714,44100000.0
2005-07-12 14:59:00,196.735,196.74,196.68,196.695,103400000.0
2005-07-12 15:00:00,196.745,196.747,196.664,196.681,42300000.0
2005-07-12 15:01:00,196.725,196.742,196.641,196.655,49600000.0
2005-07-12 15:02:00,196.681,196.705,196.614,196.634,64099998.0
2005-07-12 15:03:00,196.692,196.718,196.617,196.628,41800000.0
2005-07-12 15:04:00,196.608,196.692,196.603,196.672,33900000.0
2005-07-12 15:05:00,196.675,196.698,196.637,196.643,58200000.0
2005-07-12 15:06:00,196.67,196.708,196.67,196.686,22500000.0
2005-07-12 15:07:00,196.742,196.742,196.654,196.698,33000000.0
2005-07-12 15:08:00,196.713,196.728,196.685,196.698,47800000.0
2005-07-12 15:09:00,196.673,196.712,196.663,196.7,47900001.0
2005-07-12 15:10:00,196.653,196.728,196.646,196.72,90600001.0
2005-07-12 15:11:00,196.611,196.762,196.61,196.762,76200002.0
2005-07-12 15:12:00,196.742,196.743,196.681,196.729,32200000.0
2005-07-12 15:13:00,196.722,196.744,196.671,196.701,66300000.0
2005-07-12 15:14:00,196.71,196.747,196.687,196.747,43000000.0
2005-07-12 15:15:00,196.725,196.772,196.708,196.763,42900000.0
2005-07-12 15:16:00,196.755,196.768,196.698,196.704,50400000.0
2005-07-12 15:17:00,196.729,196.729,196.667,196.716,56200000.0
2005-07-12 15:18:00,196.698,196.736,196.696,196.736,38500000.0
2005-07-12 15:19:00,196.747,196.747,196.685,196.731,56500000.0
2005-07-12 15:20:00,196.707,196.739,196.67,196.695,49100000.0
2005-07-12 15:21:00,196.718,196.745,196.622,196.629,46700000.0
2005-07-12 15:22:00,196.683,196.734,196.633,196.665,34000000.0
2005-07-12 15:23:00,196.705,196.729,196.61,196.62,38400000.0
2005-07-12 15:24:00,196.623,196.702,196.602,196.681,55700000.0
2005-07-12 15:25:00,196.678,196.706,196.593,196.608,44800000.0
2005-07-12 15:26:00,196.635,196.683,196.566,196.632,56200000.0
2005-07-12 15:27:00,196.65,196.69,196.581,196.581,99800001.0
2005-07-12 15:28:00,196.62,196.653,196.466,196.478,49999999.0
2005-07-12 15:29:00,196.438,196.612,196.431,196.482,41700000.0
2005-07-12 15:30:00,196.415,196.617,196.394,196.482,62100000.0
2005-07-12 15:31:00,196.512,196.613,196.442,196.613,72999999.0
2005-07-12 15:32:00,196.472,196.571,196.451,196.477,42400001.0
2005-07-12 15:33:00,196.612,196.612,196.43,196.43,36100000.0
2005-07-12 15:34:00,196.475,196.529,196.429,196.458,64600000.0
2005-07-12 15:35:00,196.568,196.568,196.426,196.474,31700001.0
2005-07-12 15:36:00,196.483,196.574,196.437,196.502,62500000.0
2005-07-12 15:37:00,196.461,196.483,196.439,196.456,24800000.0
2005-07-12 15:38:00,196.475,196.485,196.448,196.48,52199999.0
2005-07-12 15:39:00,196.49,196.503,196.423,196.47,85000001.0
2005-07-12 15:40:00,196.495,196.495,196.428,196.448,53600000.0
2005-07-12 15:41:00,196.469,196.488,196.415,196.44,40000000.0
2005-07-12 15:42:00,196.475,196.495,196.447,196.495,25500000.0
2005-07-12 15:43:00,196.444,196.51,196.422,196.465,54800000.0
2005-07-12 15:44:00,196.425,196.48,196.4,196.42,29400000.0
2005-07-12 15:45:00,196.442,196.463,196.369,196.369,30700000.0
2005-07-12 15:46:00,196.383,196.472,196.383,196.466,38500000.0
2005-07-12 15:47:00,196.418,196.437,196.367,196.377,79500000.0
2005-07-12 15:48:00,196.435,196.459,196.407,196.442,46000000.0
2005-07-12 15:49:00,196.47,196.488,196.432,196.476,54500000.0
2005-07-12 15:50:00,196.467,196.509,196.439,196.509,49600000.0
2005-07-12 15:51:00,196.515,196.529,196.451,196.518,75000000.0
2005-07-12 15:52:00,196.547,196.547,196.469,196.508,52700000.0
2005-07-12 15:53:00,196.485,196.529,196.467,196.529,72000000.0
2005-07-12 15:54:00,196.492,196.529,196.449,196.527,48900000.0
2005-07-12 15:55:00,196.552,196.559,196.444,196.478,28800000.0
2005-07-12 15:56:00,196.548,196.553,196.443,196.457,68900001.0
2005-07-12 15:57:00,196.478,196.557,196.475,196.546,44000000.0
2005-07-12 15:58:00,196.539,196.575,196.503,196.534,41600000.0
2005-07-12 15:59:00,196.508,196.557,196.501,196.51,101800001.0
2005-07-12 16:00:00,196.525,196.528,196.432,196.486,51200000.0
2005-07-12 16:01:00,196.455,196.514,196.443,196.457,66200002.0
2005-07-12 16:02:00,196.5,196.523,196.47,196.47,27600000.0
2005-07-12 16:03:00,196.507,196.529,196.47,196.499,36900000.0
2005-07-12 16:04:00,196.545,196.561,196.497,196.509,61500000.0
2005-07-12 16:05:00,196.5,196.507,196.447,196.449,71099999.0
2005-07-12 16:06:00,196.483,196.515,196.341,196.341,44300000.0
2005-07-12 16:07:00,196.462,196.493,196.421,196.46,51600001.0
2005-07-12 16:08:00,196.497,196.6,196.48,196.6,53400000.0
2005-07-12 16:09:00,196.595,196.625,196.552,196.598,76699999.0
2005-07-12 16:10:00,196.575,196.632,196.55,196.617,34000000.0
2005-07-12 16:11:00,196.552,196.642,196.546,196.613,86800000.0
2005-07-12 16:12:00,196.675,196.686,196.538,196.629,59400000.0
2005-07-12 16:13:00,196.641,196.68,196.608,196.63,21900000.0
2005-07-12 16:14:00,196.577,196.678,196.524,196.665,54200000.0
2005-07-12 16:15:00,196.657,196.657,196.564,196.597,57200000.0
2005-07-12 16:16:00,196.577,196.616,196.538,196.571,28200000.0
2005-07-12 16:17:00,196.605,196.61,196.565,196.572,65600001.0
2005-07-12 16:18:00,196.59,196.633,196.536,196.539,59700000.0
2005-07-12 16:19:00,196.613,196.641,196.557,196.557,92399999.0
2005-07-12 16:20:00,196.597,196.657,196.557,196.651,41900000.0
2005-07-12 16:21:00,196.553,196.63,196.546,196.579,23700000.0
2005-07-12 16:22:00,196.544,196.598,196.522,196.598,63700000.0
2005-07-12 16:23:00,196.542,196.573,196.512,196.53,50700000.0
2005-07-12 16:24:00,196.519,196.548,196.477,196.478,82499999.0
2005-07-12 16:25:00,196.478,196.554,196.463,196.538,23200000.0
2005-07-12 16:26:00,196.578,196.581,196.515,196.547,47300000.0
2005-07-12 16:27:00,196.549,196.566,196.507,196.531,55400001.0
2005-07-12 16:28:00,196.54,196.555,196.504,196.515,45800000.0
2005-07-12 16:29:00,196.542,196.571,196.495,196.524,37000000.0
2005-07-12 16:30:00,196.49,196.55,196.458,196.467,60300001.0
2005-07-12 16:31:00,196.54,196.546,196.442,196.511,46300001.0
2005-07-12 16:32:00,196.475,196.495,196.406,196.465,30100000.0
2005-07-12 16:33:00,196.367,196.507,196.367,196.459,81800002.0
2005-07-12 16:34:00,196.415,196.471,196.355,196.409,62599999.0
2005-07-12 16:35:00,196.43,196.466,196.332,196.332,48700000.0
2005-07-12 16:36:00,196.361,196.514,196.282,196.514,47600001.0
2005-07-12 16:37:00,196.421,196.443,196.349,196.376,56500000.0
2005-07-12 16:38:00,196.307,196.336,196.287,196.299,39500000.0
2005-07-12 16:39:00,196.337,196.394,196.317,196.369,37200000.0
2005-07-12 16:40:00,196.458,196.458,196.317,196.371,48600000.0
2005-07-12 16:41:00,196.312,196.392,196.309,196.392,100000002.0
2005-07-12 16:42:00,196.428,196.458,196.41,196.428,30500000.0
2005-07-12 16:43:00,196.419,196.434,196.36,196.36,31900000.0
2005-07-12 16:44:00,196.353,196.419,196.336,196.387,67399999.0
2005-07-12 16:45:00,196.368,196.437,196.361,196.437,89200000.0
2005-07-12 16:46:00,196.463,196.47,196.356,196.381,29100000.0
2005-07-12 16:47:00,196.415,196.456,196.399,196.435,66700000.0
2005-07-12 16:48:00,196.436,196.462,196.403,196.414,69799999.0
2005-07-12 16:49:00,196.4,196.424,196.393,196.42,57600000.0
2005-07-12 16:50:00,196.419,196.429,196.396,196.409,33500000.0
2005-07-12 16:51:00,196.376,196.465,196.376,196.464,61400001.0
2005-07-12 16:52:00,196.471,196.49,196.418,196.441,45800000.0
2005-07-12 16:53:00,196.463,196.567,196.463,196.538,50300001.0
2005-07-12 16:54:00,196.577,196.608,196.491,196.569,48200000.0
2005-07-12 16:55:00,196.605,196.636,196.46,196.572,78899999.0
2005-07-12 16:56:00,196.478,196.64,196.459,196.611,64700000.0
2005-07-12 16:57:00,196.638,196.67,196.571,196.571,50400001.0
2005-07-12 16:58:00,196.605,196.642,196.539,196.603,50100000.0
2005-07-12 16:59:00,196.527,196.683,196.503,196.667,60300000.0
2005-07-12 17:00:00,196.662,196.696,196.566,196.596,58300000.0
2005-07-12 17:01:00,196.597,196.639,196.562,196.562,46900000.0
2005-07-12 17:02:00,196.578,196.651,196.564,196.651,33800000.0
2005-07-12 17:03:00,196.608,196.64,196.577,196.585,56200000.0
2005-07-12 17:04:00,196.59,196.618,196.524,196.601,51100000.0
2005-07-12 17:05:00,196.54,196.591,196.512,196.537,43300000.0
2005-07-12 17:06:00,196.597,196.643,196.545,196.574,75900000.0
2005-07-12 17:07:00,196.566,196.638,196.549,196.631,43900000.0
2005-07-12 17:08:00,196.552,196.624,196.541,196.608,89500000.0
2005-07-12 17:09:00,196.577,196.621,196.51,196.537,40900000.0
2005-07-12 17:10:00,196.521,196.599,196.505,196.509,81800000.0
2005-07-12 17:11:00,196.483,196.549,196.474,196.536,68900000.0
2005-07-12 17:12:00,196.448,196.545,196.448,196.523,19900000.0
2005-07-12 17:13:00,196.522,196.603,196.518,196.603,25200000.0
2005-07-12 17:14:00,196.615,196.658,196.568,196.637,39400000.0
2005-07-12 17:15:00,196.64,196.75,196.589,196.75,70100000.0
2005-07-12 17:16:00,196.73,196.762,196.594,196.693,43400000.0
2005-07-12 17:17:00,196.673,196.739,196.601,196.654,29500000.0
2005-07-12 17:18:00,196.737,196.746,196.575,196.655,78200001.0
2005-07-12 17:19:00,196.696,196.716,196.609,196.663,84200000.0
2005-07-12 17:20:00,196.673,196.722,196.625,196.704,26300000.0
2005-07-12 17:21:00,196.695,196.743,196.688,196.72,38700000.0
2005-07-12 17:22:00,196.714,196.743,196.653,196.653,48000000.0
2005-07-12 17:23:00,196.705,196.724,196.621,196.648,91900000.0
2005-07-12 17:24:00,196.65,196.705,196.623,196.633,41099999.0
2005-07-12 17:25:00,196.639,196.697,196.618,196.655,38500000.0
2005-07-12 17:26:00,196.645,196.696,196.642,196.676,42300000.0
2005-07-12 17:27:00,196.677,196.721,196.675,196.696,29000000.0
2005-07-12 17:28:00,196.692,196.739,196.669,196.707,87300000.0
2005-07-12 17:29:00,196.655,196.769,196.643,196.769,45300000.0
2005-07-12 17:30:00,196.72,196.766,196.699,196.728,102000000.0
2005-07-12 17:31:00,196.662,196.768,196.662,196.709,54300001.0
2005-07-12 17:32:00,196.718,196.747,196.695,196.747,46800000.0
2005-07-12 17:33:00,196.741,196.771,196.725,196.742,34800000.0
2005-07-12 17:34:00,196.718,196.774,196.718,196.743,32800000.0
2005-07-12 17:35:00,196.706,196.76,196.699,196.714,46200000.0
2005-07-12 17:36:00,196.709,196.774,196.695,196.735,39400000.0
2005-07-12 17:37:00,196.73,196.771,196.71,196.746,46400001.0
2005-07-12 17:38:00,196.663,196.773,196.663,196.737,61600000.0
2005-07-12 17:39:00,196.693,196.767,196.669,196.767,47200000.0
2005-07-12 17:40:00,196.707,196.752,196.639,196.639,50200000.0
2005-07-12 17:41:00,196.582,196.734,196.568,196.687,48500000.0
2005-07-12 17:42:00,196.561,196.718,196.556,196.718,61700000.0
2005-07-12 17:43:00,196.608,196.706,196.598,196.663,52900001.0
2005-07-12 17:44:00,196.63,196.699,196.62,196.635,34700000.0
2005-07-12 17:45:00,196.643,196.697,196.613,196.623,50800000.0
2005-07-12 17:46:00,196.638,196.704,196.618,196.619,114600000.0
2005-07-12 17:47:00,196.628,196.681,196.628,196.651,45400000.0
2005-07-12 17:48:00,196.636,196.707,196.62,196.691,79100000.0
2005-07-12 17:49:00,196.645,196.734,196.616,196.731,65500000.0
2005-07-12 17:50:00,196.713,196.728,196.643,196.678,58500000.0
2005-07-12 17:51:00,196.663,196.764,196.647,196.749,56700000.0
2005-07-12 17:52:00,196.72,196.795,196.69,196.795,46200001.0
2005-07-12 17:53:00,196.775,196.786,196.679,196.72,47300000.0
2005-07-12 17:54:00,196.752,196.814,196.716,196.745,38100001.0
2005-07-12 17:55:00,196.823,196.888,196.728,196.862,52400000.0
2005-07-12 17:56:00,196.778,196.945,196.754,196.9,52600000.0
2005-07-12 17:57:00,196.899,196.938,196.816,196.881,42100000.0
2005-07-12 17:58:00,196.945,196.964,196.792,196.885,72200002.0
2005-07-12 17:59:00,196.805,196.941,196.795,196.939,51100000.0
2005-07-12 18:00:00,196.865,196.941,196.812,196.9,68500001.0
2005-07-12 18:01:00,196.905,196.957,196.825,196.872,522100000.0
2005-07-12 18:02:00,196.9,196.936,196.847,196.867,769199996.0
2005-07-12 18:03:00,196.835,196.93,196.791,196.882,627399999.0
2005-07-12 18:04:00,196.818,196.932,196.782,196.892,427199997.0
2005-07-12 18:05:00,196.827,196.922,196.77,196.807,730699999.0
2005-07-12 18:06:00,196.817,196.94,196.759,196.814,708899999.0
2005-07-12 18:07:00,196.806,196.919,196.76,196.792,770600002.0
2005-07-12 18:08:00,196.839,196.897,196.772,196.893,651700001.0
2005-07-12 18:09:00,196.775,196.893,196.765,196.82,538900000.0
2005-07-12 18:10:00,196.836,196.842,196.748,196.789,538000000.0
2005-07-12 18:11:00,196.735,196.848,196.701,196.833,337700000.0
2005-07-12 18:12:00,196.737,196.811,196.717,196.79,230000000.0
2005-07-12 18:13:00,196.797,196.827,196.741,196.796,477500002.0
2005-07-12 18:14:00,196.797,196.845,196.76,196.808,655900000.0
2005-07-12 18:15:00,196.78,196.85,196.745,196.783,702300001.0
2005-07-12 18:16:00,196.804,196.83,196.776,196.83,736299999.0
2005-07-12 18:17:00,196.813,196.824,196.752,196.8,334799998.0
2005-07-12 18:18:00,196.797,196.826,196.748,196.807,398699999.0
2005-07-12 18:19:00,196.755,196.861,196.747,196.861,416799999.0
2005-07-12 18:20:00,196.796,196.845,196.727,196.754,494800001.0
2005-07-12 18:21:00,196.73,196.826,196.73,196.812,589799998.0
2005-07-12 18:22:00,196.8,196.801,196.74,196.74,567799999.0
2005-07-12 18:23:00,196.735,196.82,196.735,196.772,692500001.0
2005-07-12 18:24:00,196.768,196.824,196.738,196.8,581900001.0
2005-07-12 18:25:00,196.8,196.821,196.724,196.813,582200002.0
2005-07-12 18:26:00,196.773,196.835,196.766,196.797,328600000.0
2005-07-12 18:27:00,196.794,196.833,196.765,196.811,329000002.0
2005-07-12 18:28:00,196.813,196.841,196.784,196.805,373200001.0
2005-07-12 18:29:00,196.81,196.816,196.736,196.782,474600000.0
2005-07-12 18:30:00,196.826,196.828,196.747,196.766,331300002.0
2005-07-12 18:31:00,196.793,196.819,196.748,196.806,415800000.0
2005-07-12 18:32:00,196.806,196.82,196.752,196.797,428999999.0
2005-07-12 18:33:00,196.81,196.842,196.755,196.797,397200001.0
2005-07-12 18:34:00,196.778,196.83,196.746,196.785,469800002.0
2005-07-12 18:35:00,196.794,196.82,196.732,196.757,436799997.0
2005-07-12 18:36:00,196.767,196.808,196.735,196.765,313199999.0
2005-07-12 18:37:00,196.79,196.846,196.782,196.795,170000001.0
2005-07-12 18:38:00,196.825,196.846,196.769,196.806,169199999.0
2005-07-12 18:39:00,196.8,196.852,196.787,196.797,98500000.0
2005-07-12 18:40:00,196.8,196.889,196.791,196.83,248800000.0
2005-07-12 18:41:00,196.871,196.939,196.812,196.93,318900002.0
2005-07-12 18:42:00,196.945,196.949,196.865,196.906,239200001.0
2005-07-12 18:43:00,196.895,196.945,196.803,196.855,195900003.0
2005-07-12 18:44:00,196.876,196.968,196.827,196.952,261900001.0
2005-07-12 18:45:00,196.992,197.035,196.868,196.964,247599998.0
2005-07-12 18:46:00,196.968,197.008,196.847,196.969,162899999.0
2005-07-12 18:47:00,196.983,197.046,196.878,196.996,64300001.0
2005-07-12 18:48:00,197.018,197.035,196.905,197.008,220600001.0
2005-07-12 18:49:00,196.995,197.04,196.919,197.013,165899998.0
2005-07-12 18:50:00,196.935,197.048,196.935,197.023,219499999.0
2005-07-12 18:51:00,197.052,197.052,196.939,197.042,257800000.0
2005-07-12 18:52:00,197.008,197.057,196.96,197.026,247300000.0
2005-07-12 18:53:00,197.005,197.086,196.987,197.003,215800001.0
2005-07-12 18:54:00,197.062,197.139,197.029,197.121,183599999.0
2005-07-12 18:55:00,197.11,197.187,197.056,197.126,244200001.0
2005-07-12 18:56:00,197.127,197.139,197.075,197.127,43700000.0
2005-07-12 18:57:00,197.132,197.134,197.041,197.091,169900001.0
2005-07-12 18:58:00,197.076,197.158,197.044,197.12,322800001.0
2005-07-12 18:59:00,197.102,197.145,197.038,197.054,299800001.0
2005-07-12 19:00:00,197.04,197.122,197.02,197.039,87600000.0
2005-07-12 19:01:00,197.042,197.108,197.014,197.06,91799999.0
2005-07-12 19:02:00,197.074,197.162,197.044,197.102,157200000.0
2005-07-12 19:03:00,197.114,197.164,197.067,197.132,288900000.0
2005-07-12 19:04:00,197.165,197.176,197.105,197.153,266399998.0
2005-07-12 19:05:00,197.145,197.158,197.105,197.116,217600000.0
2005-07-12 19:06:00,197.122,197.2,197.082,197.193,400600002.0
2005-07-12 19:07:00,197.213,197.245,197.045,197.2,329900002.0
2005-07-12 19:08:00,197.137,197.242,197.08,197.179,377899999.0
2005-07-12 19:09:00,197.147,197.178,197.112,197.159,215800002.0
2005-07-12 19:10:00,197.174,197.191,197.12,197.147,140999999.0
2005-07-12 19:11:00,197.121,197.165,197.101,197.116,40600000.0
2005-07-12 19:12:00,197.119,197.162,197.098,197.162,89800001.0
2005-07-12 19:13:00,197.172,197.246,197.13,197.216,147000000.0
2005-07-12 19:14:00,197.217,197.217,197.13,197.185,244200000.0
2005-07-12 19:15:00,197.189,197.232,197.161,197.18,276500000.0
2005-07-12 19:16:00,197.212,197.223,197.128,197.13,75700001.0
2005-07-12 19:17:00,197.139,197.23,197.111,197.19,168899999.0
2005-07-12 19:18:00,197.183,197.214,197.125,197.175,136400000.0
2005-07-12 19:19:00,197.178,197.224,197.128,197.205,204000000.0
2005-07-12 19:20:00,197.201,197.211,197.128,197.186,203999999.0
2005-07-12 19:21:00,197.155,197.197,197.138,197.154,111900000.0
2005-07-12 19:22:00,197.175,197.223,197.127,197.131,101300000.0
2005-07-12 19:23:00,197.123,197.226,197.102,197.159,486099996.0
2005-07-12 19:24:00,197.169,197.236,197.133,197.177,112299999.0
2005-07-12 19:25:00,197.206,197.206,197.118,197.17,239800001.0
2005-07-12 19:26:00,197.17,197.222,197.127,197.145,465199999.0
2005-07-12 19:27:00,197.176,197.184,197.1,197.107,281500002.0
2005-07-12 19:28:00,197.119,197.183,197.055,197.183,182200000.0
2005-07-12 19:29:00,197.147,197.154,197.103,197.151,83200001.0
2005-07-12 19:30:00,197.113,197.19,197.068,197.132,281300000.0
2005-07-12 19:31:00,197.132,197.194,197.077,197.112,130399999.0
2005-07-12 19:32:00,197.093,197.175,197.052,197.097,357799999.0
2005-07-12 19:33:00,197.083,197.182,197.045,197.069,182500002.0
2005-07-12 19:34:00,197.077,197.19,197.029,197.085,289700002.0
2005-07-12 19:35:00,197.053,197.109,197.013,197.082,343500002.0
2005-07-12 19:36:00,197.091,197.135,197.026,197.053,256600001.0
2005-07-12 19:37:00,197.079,197.121,197.0,197.05,87900000.0
2005-07-12 19:38:00,197.057,197.125,197.016,197.082,208599999.0
2005-07-12 19:39:00,197.089,197.102,196.975,197.05,216800002.0
2005-07-12 19:40:00,197.062,197.098,196.988,197.02,272000000.0
2005-07-12 19:41:00,197.027,197.068,197.002,197.057,346500001.0
2005-07-12 19:42:00,197.038,197.08,197.017,197.065,112499999.0
2005-07-12 19:43:00,197.043,197.078,197.031,197.057,34000000.0
2005-07-12 19:44:00,197.053,197.088,197.012,197.012,200099999.0
2005-07-12 19:45:00,197.017,197.093,196.989,197.047,125600000.0
2005-07-12 19:46:00,197.047,197.075,197.009,197.01,159600000.0
2005-07-12 19:47:00,197.065,197.07,197.03,197.045,67600000.0
2005-07-12 19:48:00,197.031,197.08,197.008,197.055,220499997.0
2005-07-12 19:49:00,197.03,197.08,196.994,197.027,184799999.0
2005-07-12 19:50:00,197.02,197.087,197.003,197.019,190600001.0
2005-07-12 19:51:00,197.034,197.063,196.974,197.017,179600001.0
2005-07-12 19:52:00,197.028,197.055,196.958,197.028,122700000.0
2005-07-12 19:53:00,197.013,197.058,196.945,197.029,146300000.0
2005-07-12 19:54:00,196.973,197.057,196.936,196.983,221299998.0
2005-07-12 19:55:00,196.98,197.012,196.958,196.984,76599999.0
2005-07-12 19:56:00,196.977,197.052,196.942,196.99,109700000.0
2005-07-12 19:57:00,196.965,197.042,196.925,196.993,160500001.0
2005-07-12 19:58:00,196.987,197.034,196.921,196.959,197500000.0
2005-07-12 19:59:00,196.967,197.028,196.912,196.945,225700001.0
2005-07-12 20:00:00,196.954,196.995,196.915,196.975,120300001.0
2005-07-12 20:01:00,196.983,197.035,196.965,196.982,131700000.0
2005-07-12 20:02:00,196.992,197.024,196.935,196.997,156400001.0
2005-07-12 20:03:00,196.955,197.003,196.941,196.951,153800001.0
2005-07-12 20:04:00,196.95,196.996,196.907,196.923,133400000.0
2005-07-12 20:05:00,196.938,196.995,196.876,196.949,147199999.0
2005-07-12 20:06:00,196.962,196.968,196.905,196.94,258699998.0
2005-07-12 20:07:00,196.98,197.009,196.91,196.993,187700000.0
2005-07-12 20:08:00,197.0,197.041,196.931,196.985,212400000.0
2005-07-12 20:09:00,196.972,196.991,196.928,196.953,153100001.0
2005-07-12 20:10:00,196.995,197.011,196.923,196.965,156999999.0
2005-07-12 20:11:00,196.968,197.032,196.919,196.989,260099998.0
2005-07-12 20:12:00,197.006,197.036,196.981,197.0,454000000.0
2005-07-12 20:13:00,197.026,197.037,196.946,196.979,163300000.0
2005-07-12 20:14:00,197.012,197.04,196.96,197.032,156200001.0
2005-07-12 20:15:00,196.993,197.066,196.993,197.004,332299998.0
2005-07-12 20:16:00,197.033,197.059,196.974,196.979,191899999.0
2005-07-12 20:17:00,196.988,197.088,196.988,197.077,50500000.0
2005-07-12 20:18:00,197.045,197.104,197.014,197.043,137499999.0
2005-07-12 20:19:00,197.048,197.083,196.96,197.01,160600000.0
2005-07-12 20:20:00,196.996,197.063,196.977,197.042,305799998.0
2005-07-12 20:21:00,197.028,197.07,196.986,197.004,140300001.0
2005-07-12 20:22:00,197.013,197.07,196.956,196.995,175599999.0
2005-07-12 20:23:00,197.01,197.085,196.976,196.987,146600001.0
2005-07-12 20:24:00,196.965,197.053,196.919,196.989,200000000.0
2005-07-12 20:25:00,196.991,197.063,196.949,197.029,236500002.0
2005-07-12 20:26:00,197.031,197.065,197.0,197.034,270400000.0
2005-07-12 20:27:00,197.066,197.066,196.978,197.018,178299999.0
2005-07-12 20:28:00,197.055,197.055,196.941,196.98,332600000.0
2005-07-12 20:29:00,197.021,197.033,196.939,196.988,418400000.0
2005-07-12 20:30:00,196.99,197.027,196.941,196.99,503899998.0
2005-07-12 20:31:00,196.98,197.018,196.919,197.013,428300006.0
2005-07-12 20:32:00,197.008,197.064,196.956,197.03,487300001.0
2005-07-12 20:33:00,196.992,197.061,196.955,197.028,189300000.0
2005-07-12 20:34:00,197.047,197.087,197.018,197.071,117600001.0
2005-07-12 20:35:00,197.063,197.086,197.0,197.08,96800000.0
2005-07-12 20:36:00,197.088,197.118,196.991,197.054,82400000.0
2005-07-12 20:37:00,197.056,197.083,196.992,197.026,77500000.0
2005-07-12 20:38:00,197.065,197.07,196.984,197.034,206900002.0
2005-07-12 20:39:00,197.033,197.057,196.988,197.012,226900001.0
2005-07-12 20:40:00,197.052,197.069,196.998,197.025,331199998.0
2005-07-12 20:41:00,197.073,197.078,196.99,197.078,162600000.0
2005-07-12 20:42:00,197.025,197.077,196.979,197.045,187900000.0
2005-07-12 20:43:00,197.063,197.078,196.98,197.034,315300000.0
2005-07-12 20:44:00,197.028,197.067,196.971,197.067,316200000.0
2005-07-12 20:45:00,197.07,197.105,197.026,197.08,245799998.0
2005-07-12 20:46:00,197.098,197.112,197.043,197.08,214299999.0
2005-07-12 20:47:00,197.052,197.098,197.011,197.031,215600000.0
2005-07-12 20:48:00,197.06,197.1,197.011,197.052,226800000.0
2005-07-12 20:49:00,197.045,197.09,196.998,197.037,137000001.0
2005-07-12 20:50:00,197.034,197.056,197.019,197.038,416900000.0
2005-07-12 20:51:00,197.054,197.061,197.005,197.05,180400001.0
2005-07-12 20:52:00,197.061,197.085,196.994,197.043,115200001.0
2005-07-12 20:53:00,197.031,197.096,196.998,197.018,251499999.0
2005-07-12 20:54:00,197.106,197.108,196.988,197.037,238900000.0
2005-07-12 20:55:00,197.022,197.08,197.018,197.036,359300000.0
2005-07-12 20:56:00,197.039,197.062,196.977,197.042,256899999.0
2005-07-12 20:57:00,197.04,197.084,197.013,197.034,369300002.0
2005-07-12 20:58:00,197.028,197.063,196.956,197.016,310000001.0
2005-07-12 20:59:00,197.039,197.047,196.944,196.973,478600000.0
2005-07-12 21:00:00,196.964,197.033,196.921,196.958,474999999.0
2005-07-12 21:01:00,197.005,197.059,196.948,197.04,344399999.0
2005-07-12 21:02:00,197.042,197.064,196.99,197.035,274499998.0
2005-07-12 21:03:00,197.024,197.041,196.983,197.038,251100001.0
2005-07-12 21:04:00,197.043,197.061,196.991,197.043,87700000.0
2005-07-12 21:05:00,197.042,197.057,196.987,197.024,165400001.0
2005-07-12 21:06:00,197.029,197.045,196.971,197.024,119700000.0
2005-07-12 21:07:00,197.003,197.051,196.998,197.034,183799999.0
2005-07-12 21:08:00,197.031,197.06,196.975,197.05,210400002.0
2005-07-12 21:09:00,197.057,197.08,197.035,197.058,78200000.0
2005-07-12 21:10:00,197.043,197.056,197.0,197.051,64000000.0
2005-07-12 21:11:00,197.046,197.061,197.015,197.045,60700000.0
2005-07-12 21:12:00,197.039,197.059,197.001,197.009,51800000.0
2005-07-12 21:13:00,197.058,197.058,196.999,197.037,133400001.0
2005-07-12 21:14:00,197.034,197.055,197.011,197.04,418500000.0
2005-07-12 21:15:00,197.049,197.073,196.996,197.044,302599997.0
2005-07-12 21:16:00,197.058,197.078,197.033,197.056,84000000.0
2005-07-12 21:17:00,197.051,197.068,196.998,197.026,240099999.0
2005-07-12 21:18:00,197.041,197.076,196.98,197.043,147000001.0
2005-07-12 21:19:00,197.05,197.091,196.977,197.039,230600001.0
2005-07-12 21:20:00,197.045,197.088,196.992,197.053,340500000.0
2005-07-12 21:21:00,197.069,197.1,197.027,197.046,227500000.0
2005-07-12 21:22:00,197.07,197.105,197.022,197.032,220400002.0
2005-07-12 21:23:00,197.031,197.085,197.021,197.065,149800000.0
2005-07-12 21:24:00,197.081,197.092,197.022,197.082,150000000.0
2005-07-12 21:25:00,197.042,197.073,197.027,197.062,281799999.0
2005-07-12 21:26:00,197.055,197.08,197.003,197.042,91200000.0
2005-07-12 21:27:00,197.078,197.078,197.014,197.014,132700000.0
2005-07-12 21:28:00,197.06,197.074,197.019,197.061,166000001.0
2005-07-12 21:29:00,197.06,197.08,197.023,197.064,54200000.0
2005-07-12 21:30:00,197.125,197.134,197.008,197.008,100600001.0
2005-07-12 21:31:00,196.992,197.078,196.992,197.049,54100000.0
2005-07-12 21:32:00,197.063,197.08,197.024,197.061,68200000.0
2005-07-12 21:33:00,197.079,197.104,197.047,197.064,155800000.0
2005-07-12 21:34:00,197.069,197.093,197.02,197.075,120800000.0
2005-07-12 21:35:00,197.055,197.141,197.047,197.136,30000000.0
2005-07-12 21:36:00,197.136,197.157,197.098,197.114,58500000.0
2005-07-12 21:37:00,197.123,197.133,197.074,197.1,104100000.0
2005-07-12 21:38:00,197.085,197.129,197.068,197.109,53200000.0
2005-07-12 21:39:00,197.133,197.133,197.047,197.047,23300000.0
2005-07-12 21:40:00,197.065,197.121,197.065,197.117,60500000.0
2005-07-12 21:41:00,197.103,197.129,197.087,197.113,12600000.0
2005-07-12 21:42:00,197.117,197.16,197.098,197.16,170099999.0
2005-07-12 21:43:00,197.162,197.162,197.076,197.123,61200000.0
2005-07-12 21:44:00,197.13,197.151,197.058,197.109,242200001.0
2005-07-12 21:45:00,197.109,197.136,197.069,197.108,84899999.0
2005-07-12 21:46:00,197.113,197.153,197.083,197.133,99200000.0
2005-07-12 21:47:00,197.144,197.151,197.084,197.115,62500000.0
2005-07-12 21:48:00,197.125,197.146,197.095,197.131,107100000.0
2005-07-12 21:49:00,197.132,197.137,197.086,197.133,71800001.0
2005-07-12 21:50:00,197.133,197.137,197.101,197.128,41000000.0
2005-07-12 21:51:00,197.092,197.134,197.063,197.089,151899999.0
2005-07-12 21:52:00,197.088,197.137,197.064,197.122,109900000.0
2005-07-12 21:53:00,197.111,197.135,197.092,197.12,36500000.0
2005-07-12 21:54:00,197.1,197.121,197.041,197.073,66199999.0
2005-07-12 21:55:00,197.105,197.123,197.039,197.039,48600000.0
2005-07-12 21:56:00,197.101,197.115,197.055,197.073,34599999.0
2005-07-12 21:57:00,197.08,197.12,197.07,197.105,55400000.0
2005-07-12 21:58:00,197.091,197.105,197.064,197.092,60899999.0
2005-07-12 21:59:00,197.082,197.107,197.052,197.092,164999999.0
2005-07-12 22:00:00,197.06,197.125,197.05,197.121,170400001.0
2005-07-12 22:01:00,197.13,197.146,197.083,197.125,142399999.0
2005-07-12 22:02:00,197.119,197.128,197.086,197.12,232200001.0
2005-07-12 22:03:00,197.112,197.136,197.094,197.101,58000000.0
2005-07-12 22:04:00,197.121,197.144,197.081,197.102,132000001.0
2005-07-12 22:05:00,197.106,197.131,197.073,197.082,80400000.0
2005-07-12 22:06:00,197.104,197.111,197.075,197.103,28700000.0
2005-07-12 22:07:00,197.116,197.121,197.071,197.112,45500000.0
2005-07-12 22:08:00,197.095,197.108,197.056,197.058,71600000.0
2005-07-12 22:09:00,197.093,197.111,197.072,197.078,29600000.0
2005-07-12 22:10:00,197.097,197.126,197.083,197.125,60200000.0
2005-07-12 22:11:00,197.128,197.141,197.09,197.12,79100000.0
2005-07-12 22:12:00,197.121,197.121,197.057,197.091,126199999.0
2005-07-12 22:13:00,197.061,197.114,197.045,197.113,55000000.0
2005-07-12 22:14:00,197.089,197.1,197.064,197.079,20800000.0
2005-07-12 22:15:00,197.103,197.145,197.077,197.105,178000001.0
2005-07-12 22:16:00,197.113,197.138,197.052,197.057,196400000.0
2005-07-12 22:17:00,197.049,197.107,197.031,197.082,67500000.0
2005-07-12 22:18:00,197.088,197.098,197.041,197.091,105500001.0
2005-07-12 22:19:00,197.082,197.106,197.039,197.095,105400001.0
2005-07-12 22:20:00,197.085,197.085,197.055,197.065,49800000.0
2005-07-12 22:21:00,197.056,197.1,197.043,197.1,45700000.0
2005-07-12 22:22:00,197.043,197.094,197.03,197.082,37700000.0
2005-07-12 22:23:00,197.089,197.114,197.051,197.083,106900000.0
2005-07-12 22:24:00,197.089,197.114,197.062,197.098,75100000.0
2005-07-12 22:25:00,197.069,197.095,197.012,197.089,61000000.0
2005-07-12 22:26:00,197.068,197.068,197.033,197.065,26300000.0
2005-07-12 22:27:00,197.064,197.073,197.009,197.071,207299998.0
2005-07-12 22:28:00,197.068,197.089,197.04,197.076,59300000.0
2005-07-12 22:29:00,197.064,197.076,197.007,197.047,200899998.0
2005-07-12 22:30:00,197.049,197.069,197.034,197.065,51500001.0
2005-07-12 22:31:00,197.08,197.08,197.014,197.04,58800000.0
2005-07-12 22:32:00,197.043,197.064,197.014,197.052,114199999.0
2005-07-12 22:33:00,197.051,197.1,197.032,197.098,214699999.0
2005-07-12 22:34:00,197.088,197.098,197.025,197.075,268300000.0
2005-07-12 22:35:00,197.079,197.093,197.046,197.075,43500000.0
2005-07-12 22:36:00,197.089,197.103,197.002,197.04,69900000.0
2005-07-12 22:37:00,197.068,197.133,197.029,197.107,61600000.0
2005-07-12 22:38:00,197.122,197.126,197.048,197.059,50600000.0
2005-07-12 22:39:00,197.062,197.111,197.062,197.09,27600000.0
2005-07-12 22:40:00,197.075,197.128,197.069,197.105,37300000.0
2005-07-12 22:41:00,197.12,197.12,197.054,197.111,44900000.0
2005-07-12 22:42:00,197.105,197.105,197.052,197.09,27600000.0
2005-07-12 22:43:00,197.061,197.106,197.025,197.094,49400000.0
2005-07-12 22:44:00,197.103,197.116,197.044,197.085,122600000.0
2005-07-12 22:45:00,197.09,197.113,197.048,197.081,127699999.0
2005-07-12 22:46:00,197.075,197.12,197.075,197.115,56800000.0
2005-07-12 22:47:00,197.114,197.126,197.074,197.122,84300000.0
2005-07-12 22:48:00,197.127,197.129,197.055,197.117,109000000.0
2005-07-12 22:49:00,197.14,197.142,197.087,197.088,82100000.0
2005-07-12 22:50:00,197.111,197.117,197.048,197.077,41700000.0
2005-07-12 22:51:00,197.118,197.124,197.062,197.12,79200000.0
2005-07-12 22:52:00,197.108,197.122,197.067,197.09,43400000.0
2005-07-12 22:53:00,197.104,197.135,197.058,197.092,117400001.0
2005-07-12 22:54:00,197.14,197.14,197.066,197.128,73899998.0
2005-07-12 22:55:00,197.077,197.091,197.052,197.07,79000000.0
2005-07-12 22:56:00,197.064,197.113,197.002,197.016,99400000.0
2005-07-12 22:57:00,197.014,197.079,196.952,197.026,45600000.0
2005-07-12 22:58:00,196.99,197.048,196.925,196.925,46800000.0
2005-07-12 22:59:00,196.972,197.074,196.861,196.949,81200000.0
2005-07-12 23:00:00,196.958,197.012,196.918,197.012,43100000.0
2005-07-12 23:01:00,197.021,197.053,196.987,197.017,59300001.0
2005-07-12 23:02:00,197.002,197.065,197.002,197.051,62600000.0
2005-07-12 23:03:00,197.052,197.081,196.986,197.015,48999999.0
2005-07-12 23:04:00,197.038,197.038,196.984,197.009,41000000.0
2005-07-12 23:05:00,197.004,197.031,196.989,197.023,45200000.0
2005-07-12 23:06:00,196.991,197.035,196.98,197.035,56100001.0
2005-07-12 23:07:00,197.035,197.051,196.976,197.051,88599999.0
2005-07-12 23:08:00,197.056,197.056,196.995,197.053,49800000.0
2005-07-12 23:09:00,197.057,197.058,197.008,197.041,76500000.0
2005-07-12 23:10:00,197.008,197.083,196.991,197.073,49200000.0
2005-07-12 23:11:00,197.076,197.086,197.015,197.059,53000000.0
2005-07-12 23:12:00,197.092,197.103,197.047,197.063,22200000.0
2005-07-12 23:13:00,197.091,197.103,197.029,197.068,66900000.0
2005-07-12 23:14:00,197.085,197.085,197.012,197.073,45200000.0
2005-07-12 23:15:00,197.067,197.067,197.001,197.037,19400000.0
2005-07-12 23:16:00,197.062,197.063,196.988,196.988,103400000.0
2005-07-12 23:17:00,197.048,197.055,197.017,197.025,22900000.0
2005-07-12 23:18:00,197.023,197.081,197.008,197.069,40600000.0
2005-07-12 23:19:00,197.049,197.087,197.029,197.073,48500000.0
2005-07-12 23:20:00,197.076,197.096,197.039,197.078,73200000.0
2005-07-12 23:21:00,197.105,197.15,197.069,197.123,72900000.0
2005-07-12 23:22:00,197.125,197.158,197.078,197.138,80700000.0
2005-07-12 23:23:00,197.154,197.162,197.084,197.107,39500000.0
2005-07-12 23:24:00,197.101,197.107,197.055,197.089,43800000.0
2005-07-12 23:25:00,197.064,197.101,197.048,197.1,27599999.0
2005-07-12 23:26:00,197.114,197.123,197.029,197.029,78000001.0
2005-07-12 23:27:00,197.097,197.106,197.051,197.106,27500000.0
2005-07-12 23:28:00,197.074,197.079,197.028,197.05,82000000.0
2005-07-12 23:29:00,197.064,197.067,197.023,197.038,57600000.0
2005-07-12 23:30:00,197.027,197.063,197.027,197.062,43600000.0
2005-07-12 23:31:00,197.073,197.073,197.005,197.044,52500000.0
2005-07-12 23:32:00,197.082,197.082,196.988,196.988,47200000.0
2005-07-12 23:33:00,196.996,197.056,196.992,197.045,33100000.0
2005-07-12 23:34:00,197.031,197.056,197.022,197.046,74600000.0
2005-07-12 23:35:00,197.048,197.055,197.024,197.03,73900000.0
2005-07-12 23:36:00,197.047,197.064,197.014,197.014,18600000.0
2005-07-12 23:37:00,197.013,197.061,197.013,197.038,42500000.0
2005-07-12 23:38:00,197.061,197.061,197.023,197.054,37200000.0
2005-07-12 23:39:00,197.084,197.089,197.036,197.058,43500000.0
2005-07-12 23:40:00,197.107,197.118,197.044,197.063,33200000.0
2005-07-12 23:41:00,197.068,197.07,197.037,197.058,36300000.0
2005-07-12 23:42:00,197.041,197.107,197.041,197.107,37800000.0
2005-07-12 23:43:00,197.076,197.101,197.06,197.101,73799999.0
2005-07-12 23:44:00,197.102,197.102,196.998,196.998,34300000.0
2005-07-12 23:45:00,197.09,197.09,197.034,197.05,40700000.0
2005-07-12 23:46:00,197.074,197.078,197.031,197.055,76600001.0
2005-07-12 23:47:00,197.098,197.108,197.087,197.095,50600000.0
2005-07-12 23:48:00,197.112,197.121,197.051,197.111,64900000.0
2005-07-12 23:49:00,197.113,197.113,197.052,197.067,69900000.0
2005-07-12 23:50:00,197.058,197.09,197.035,197.09,44500000.0
2005-07-12 23:51:00,197.079,197.083,197.057,197.08,38400000.0
2005-07-12 23:52:00,197.065,197.087,197.039,197.064,52900000.0
2005-07-12 23:53:00,197.077,197.08,197.037,197.065,64000001.0
2005-07-12 23:54:00,197.045,197.094,197.02,197.077,31400000.0
2005-07-12 23:55:00,197.084,197.088,197.032,197.035,52800000.0
2005-07-12 23:56:00,197.059,197.107,197.041,197.107,48199999.0
2005-07-12 23:57:00,197.037,197.103,197.037,197.097,27600000.0
2005-07-12 23:58:00,197.093,197.104,197.07,197.1,52100000.0
2005-07-12 23:59:00,197.147,197.147,197.087,197.109,40700000.0
2005-07-13 00:00:00,197.145,197.147,197.112,197.142,40099999.0
2005-07-13 00:01:00,197.192,197.211,197.156,197.17,90200000.0
2005-07-13 00:02:00,197.18,197.215,197.079,197.091,31700000.0
2005-07-13 00:03:00,197.162,197.174,197.099,197.132,43300000.0
2005-07-13 00:04:00,197.111,197.162,197.107,197.159,14700000.0
2005-07-13 00:05:00,197.122,197.14,197.087,197.134,30800000.0
2005-07-13 00:06:00,197.188,197.21,197.093,197.144,67000001.0
2005-07-13 00:07:00,197.182,197.21,197.115,197.157,70299998.0
2005-07-13 00:08:00,197.177,197.207,197.14,197.152,40700000.0
2005-07-13 00:09:00,197.126,197.171,197.115,197.171,40100000.0
2005-07-13 00:10:00,197.151,197.184,197.14,197.167,36400000.0
2005-07-13 00:11:00,197.171,197.178,197.094,197.133,48700001.0
2005-07-13 00:12:00,197.143,197.155,197.122,197.131,71500000.0
2005-07-13 00:13:00,197.16,197.209,197.152,197.176,47400000.0
2005-07-13 00:14:00,197.178,197.187,197.137,197.146,51200000.0
2005-07-13 00:15:00,197.156,197.177,197.147,197.147,22600000.0
2005-07-13 00:16:00,197.162,197.179,197.129,197.171,49300000.0
2005-07-13 00:17:00,197.158,197.165,197.128,197.157,39000000.0
2005-07-13 00:18:00,197.133,197.17,197.094,197.094,106600001.0
2005-07-13 00:19:00,197.096,197.168,197.093,197.139,53700000.0
2005-07-13 00:20:00,197.113,197.169,197.112,197.138,103899998.0
2005-07-13 00:21:00,197.156,197.159,197.119,197.145,62600000.0
2005-07-13 00:22:00,197.139,197.169,197.113,197.126,42800000.0
2005-07-13 00:23:00,197.141,197.146,197.101,197.138,74800000.0
2005-07-13 00:24:00,197.151,197.171,197.112,197.112,44100000.0
2005-07-13 00:25:00,197.125,197.167,197.125,197.151,33200000.0
2005-07-13 00:26:00,197.155,197.16,197.099,197.113,46600000.0
2005-07-13 00:27:00,197.119,197.147,197.119,197.136,95099999.0
2005-07-13 00:28:00,197.147,197.148,197.094,197.147,54400000.0
2005-07-13 00:29:00,197.147,197.147,197.071,197.111,53700000.0
2005-07-13 00:30:00,197.114,197.134,197.099,197.131,58200000.0
2005-07-13 00:31:00,197.117,197.173,197.092,197.162,31000000.0
2005-07-13 00:32:00,197.082,197.144,197.082,197.144,81699998.0
2005-07-13 00:33:00,197.162,197.162,197.096,197.118,24800000.0
2005-07-13 00:34:00,197.134,197.156,197.096,197.128,55600000.0
2005-07-13 00:35:00,197.15,197.156,197.048,197.053,56700000.0
2005-07-13 00:36:00,197.11,197.139,197.084,197.118,21700000.0
2005-07-13 00:37:00,197.118,197.132,197.099,197.115,27100000.0
2005-07-13 00:38:00,197.131,197.146,197.122,197.132,45500000.0
2005-07-13 00:39:00,197.118,197.133,197.099,197.115,21600000.0
2005-07-13 00:40:00,197.127,197.142,197.087,197.142,44100000.0
2005-07-13 00:41:00,197.161,197.161,197.124,197.152,50999999.0
2005-07-13 00:42:00,197.143,197.143,197.109,197.114,72599999.0
2005-07-13 00:43:00,197.124,197.128,197.081,197.082,43800000.0
2005-07-13 00:44:00,197.096,197.103,197.054,197.088,32500000.0
2005-07-13 00:45:00,197.129,197.132,197.076,197.096,96400001.0
2005-07-13 00:46:00,197.038,197.12,197.038,197.103,62100001.0
2005-07-13 00:47:00,197.083,197.116,197.057,197.094,65399999.0
2005-07-13 00:48:00,197.07,197.123,197.054,197.074,49800000.0
2005-07-13 00:49:00,197.06,197.153,197.06,197.115,17200000.0
2005-07-13 00:50:00,197.143,197.156,197.072,197.08,53200000.0
2005-07-13 00:51:00,197.07,197.13,197.052,197.068,67600000.0
2005-07-13 00:52:00,197.108,197.157,197.082,197.135,22900000.0
2005-07-13 00:53:00,197.14,197.154,197.125,197.145,65000000.0
2005-07-13 00:54:00,197.143,197.176,197.121,197.172,42100000.0
2005-07-13 00:55:00,197.137,197.171,197.112,197.171,22700000.0
2005-07-13 00:56:00,197.18,197.197,197.113,197.196,45100000.0
2005-07-13 00:57:00,197.231,197.234,197.149,197.208,51800000.0
2005-07-13 00:58:00,197.199,197.211,197.133,197.176,15200000.0
2005-07-13 00:59:00,197.167,197.185,197.136,197.149,73700000.0
2005-07-13 01:00:00,197.14,197.171,197.122,197.149,67100000.0
2005-07-13 01:01:00,197.114,197.157,197.104,197.105,57600000.0
2005-07-13 01:02:00,197.09,197.165,197.09,197.157,101600000.0
2005-07-13 01:03:00,197.128,197.189,197.118,197.174,95400001.0
2005-07-13 01:04:00,197.155,197.18,197.105,197.174,96999999.0
2005-07-13 01:05:00,197.156,197.179,197.13,197.179,34500000.0
2005-07-13 01:06:00,197.162,197.17,197.132,197.164,33800000.0
2005-07-13 01:07:00,197.182,197.194,197.147,197.153,32400000.0
2005-07-13 01:08:00,197.164,197.183,197.143,197.167,35400000.0
2005-07-13 01:09:00,197.159,197.18,197.152,197.162,43000000.0
2005-07-13 01:10:00,197.172,197.188,197.137,197.161,16800000.0
2005-07-13 01:11:00,197.164,197.192,197.151,197.174,59900000.0
2005-07-13 01:12:00,197.161,197.233,197.149,197.231,96700001.0
2005-07-13 01:13:00,197.176,197.238,197.168,197.238,29600000.0
2005-07-13 01:14:00,197.227,197.246,197.159,197.164,77900000.0
2005-07-13 01:15:00,197.21,197.222,197.153,197.194,29000000.0
2005-07-13 01:16:00,197.196,197.249,197.185,197.197,58900000.0
2005-07-13 01:17:00,197.133,197.226,197.124,197.188,67700000.0
2005-07-13 01:18:00,197.115,197.216,197.115,197.178,29400000.0
2005-07-13 01:19:00,197.205,197.219,197.124,197.163,43300001.0
2005-07-13 01:20:00,197.157,197.226,197.157,197.18,57900000.0
2005-07-13 01:21:00,197.169,197.187,197.156,197.168,54100000.0
2005-07-13 01:22:00,197.166,197.213,197.151,197.209,39500000.0
2005-07-13 01:23:00,197.175,197.284,197.163,197.257,49800000.0
2005-07-13 01:24:00,197.213,197.226,197.16,197.174,34500000.0
2005-07-13 01:25:00,197.158,197.206,197.144,197.206,30900000.0
2005-07-13 01:26:00,197.204,197.222,197.162,197.185,59100001.0
2005-07-13 01:27:00,197.183,197.191,197.164,197.178,59000001.0
2005-07-13 01:28:00,197.194,197.208,197.145,197.185,37600000.0
2005-07-13 01:29:00,197.217,197.259,197.183,197.186,45700000.0
2005-07-13 01:30:00,197.152,197.19,197.131,197.173,43900000.0
2005-07-13 01:31:00,197.158,197.175,197.08,197.08,40200000.0
2005-07-13 01:32:00,197.04,197.189,196.993,197.039,58200000.0
2005-07-13 01:33:00,196.985,197.035,196.928,196.928,52000000.0
2005-07-13 01:34:00,196.978,196.978,196.924,196.926,19900000.0
2005-07-13 01:35:00,196.943,197.018,196.942,196.999,23100000.0
2005-07-13 01:36:00,196.975,197.004,196.955,196.984,60499999.0
2005-07-13 01:37:00,197.008,197.032,196.982,196.986,33500000.0
2005-07-13 01:38:00,196.988,197.053,196.964,196.97,29000000.0
2005-07-13 01:39:00,196.97,197.059,196.955,196.993,90600000.0
2005-07-13 01:40:00,196.988,196.988,196.953,196.973,62600000.0
2005-07-13 01:41:00,196.97,197.013,196.946,197.002,18400000.0
2005-07-13 01:42:00,197.028,197.04,197.001,197.04,103100000.0
2005-07-13 01:43:00,197.025,197.059,197.009,197.048,30600000.0
2005-07-13 01:44:00,197.021,197.034,196.998,197.031,39300000.0
2005-07-13 01:45:00,197.041,197.051,197.01,197.04,66100001.0
2005-07-13 01:46:00,197.062,197.078,196.985,197.053,46000000.0
2005-07-13 01:47:00,197.023,197.077,197.023,197.051,51400000.0
2005-07-13 01:48:00,197.026,197.048,197.011,197.025,37800000.0
2005-07-13 01:49:00,197.025,197.025,196.941,196.949,63600001.0
2005-07-13 01:50:00,196.993,197.044,196.976,197.042,87900001.0
2005-07-13 01:51:00,197.007,197.045,196.989,197.029,59600002.0
2005-07-13 01:52:00,196.999,197.053,196.985,197.053,78400000.0
2005-07-13 01:53:00,196.985,197.033,196.985,197.027,47100000.0
2005-07-13 01:54:00,197.048,197.054,196.98,196.996,45500000.0
2005-07-13 01:55:00,197.005,197.026,196.988,197.018,44500000.0
2005-07-13 01:56:00,197.011,197.044,196.988,197.044,43900000.0
2005-07-13 01:57:00,197.021,197.062,197.012,197.044,36200000.0
2005-07-13 01:58:00,197.055,197.084,197.041,197.068,38600000.0
2005-07-13 01:59:00,197.098,197.115,197.064,197.085,46800000.0
2005-07-13 02:00:00,197.06,197.1,197.037,197.069,54600001.0
2005-07-13 02:01:00,197.085,197.103,197.038,197.056,44400000.0
2005-07-13 02:02:00,197.091,197.104,197.034,197.046,96900001.0
2005-07-13 02:03:00,197.041,197.077,197.017,197.077,56199999.0
2005-07-13 02:04:00,197.069,197.08,197.028,197.065,33500000.0
2005-07-13 02:05:00,197.087,197.099,197.039,197.076,50399999.0
2005-07-13 02:06:00,197.065,197.105,197.045,197.086,37800000.0
2005-07-13 02:07:00,197.082,197.108,197.049,197.101,53100000.0
2005-07-13 02:08:00,197.096,197.144,197.078,197.105,50000000.0
2005-07-13 02:09:00,197.085,197.1,197.056,197.079,65300000.0
2005-07-13 02:10:00,197.121,197.125,197.044,197.107,51000000.0
2005-07-13 02:11:00,197.103,197.145,197.096,197.117,72800000.0
2005-07-13 02:12:00,197.109,197.126,197.075,197.107,34100000.0
2005-07-13 02:13:00,197.129,197.133,197.091,197.092,49499999.0
2005-07-13 02:14:00,197.116,197.127,197.079,197.12,64600000.0
2005-07-13 02:15:00,197.087,197.122,197.069,197.106,96199998.0
2005-07-13 02:16:00,197.079,197.119,197.079,197.101,81600001.0
2005-07-13 02:17:00,197.11,197.166,197.103,197.137,30700000.0
2005-07-13 02:18:00,197.152,197.152,197.1,197.119,34900000.0
2005-07-13 02:19:00,197.102,197.146,197.096,197.135,38900000.0
2005-07-13 02:20:00,197.136,197.158,197.109,197.116,26900000.0
2005-07-13 02:21:00,197.123,197.123,197.081,197.113,13100000.0
2005-07-13 02:22:00,197.129,197.137,197.072,197.116,28400000.0
2005-07-13 02:23:00,197.146,197.152,197.093,197.136,50400000.0
2005-07-13 02:24:00,197.156,197.163,197.125,197.127,51600000.0
2005-07-13 02:25:00,197.139,197.14,197.103,197.14,48100000.0
2005-07-13 02:26:00,197.138,197.187,197.113,197.178,81399999.0
2005-07-13 02:27:00,197.217,197.233,197.152,197.178,54000000.0
2005-07-13 02:28:00,197.159,197.194,197.129,197.14,50000000.0
2005-07-13 02:29:00,197.14,197.175,197.139,197.148,50000000.0
2005-07-13 02:30:00,197.177,197.183,197.12,197.144,48600000.0
2005-07-13 02:31:00,197.162,197.176,197.133,197.159,77299999.0
2005-07-13 02:32:00,197.124,197.16,197.116,197.147,48700000.0
2005-07-13 02:33:00,197.167,197.179,197.115,197.142,52200000.0
2005-07-13 02:34:00,197.17,197.192,197.142,197.152,30400000.0
2005-07-13 02:35:00,197.144,197.209,197.13,197.17,62400000.0
2005-07-13 02:36:00,197.184,197.198,197.125,197.164,37400000.0
2005-07-13 02:37:00,197.185,197.191,197.155,197.18,51999999.0
2005-07-13 02:38:00,197.181,197.197,197.158,197.172,45800000.0
2005-07-13 02:39:00,197.19,197.202,197.151,197.19,54000001.0
2005-07-13 02:40:00,197.164,197.164,197.086,197.136,60000001.0
2005-07-13 02:41:00,197.146,197.146,197.088,197.088,53899999.0
2005-07-13 02:42:00,197.083,197.163,197.083,197.116,69099999.0
2005-07-13 02:43:00,197.114,197.161,197.095,197.161,55000000.0
2005-07-13 02:44:00,197.159,197.189,197.116,197.148,72599999.0
2005-07-13 02:45:00,197.154,197.164,197.107,197.152,20400000.0
2005-07-13 02:46:00,197.167,197.173,197.106,197.132,53600000.0
2005-07-13 02:47:00,197.13,197.15,197.088,197.103,36400000.0
2005-07-13 02:48:00,197.121,197.134,197.075,197.107,73300000.0
2005-07-13 02:49:00,197.103,197.16,197.092,197.147,44500000.0
2005-07-13 02:50:00,197.127,197.139,197.09,197.124,98099998.0
2005-07-13 02:51:00,197.123,197.175,197.093,197.167,26800000.0
2005-07-13 02:52:00,197.133,197.17,197.128,197.166,42300000.0
2005-07-13 02:53:00,197.138,197.18,197.133,197.154,59900000.0
2005-07-13 02:54:00,197.137,197.175,197.125,197.175,28200000.0
2005-07-13 02:55:00,197.126,197.138,197.106,197.106,45600000.0
2005-07-13 02:56:00,197.079,197.136,197.073,197.13,50399999.0
2005-07-13 02:57:00,197.124,197.143,197.103,197.139,69699999.0
2005-07-13 02:58:00,197.133,197.14,197.105,197.132,42900000.0
2005-07-13 02:59:00,197.134,197.143,197.052,197.074,57500000.0
2005-07-13 03:00:00,197.07,197.161,197.057,197.103,60600000.0
2005-07-13 03:01:00,197.088,197.136,197.066,197.127,20400000.0
2005-07-13 03:02:00,197.089,197.123,197.073,197.107,58299999.0
2005-07-13 03:03:00,197.121,197.132,197.048,197.064,42900000.0
2005-07-13 03:04:00,197.097,197.109,197.037,197.083,46100000.0
2005-07-13 03:05:00,197.05,197.133,197.041,197.12,45500001.0
2005-07-13 03:06:00,197.082,197.1,197.049,197.073,51900000.0
2005-07-13 03:07:00,197.058,197.1,197.034,197.063,54800000.0
2005-07-13 03:08:00,197.058,197.119,197.047,197.109,19100000.0
2005-07-13 03:09:00,197.087,197.108,197.065,197.108,60400000.0
2005-07-13 03:10:00,197.077,197.113,197.06,197.079,30400000.0
2005-07-13 03:11:00,197.092,197.092,197.04,197.059,62500001.0
2005-07-13 03:12:00,197.104,197.105,197.036,197.064,76800001.0
2005-07-13 03:13:00,197.085,197.12,197.059,197.097,46700000.0
2005-07-13 03:14:00,197.068,197.108,197.051,197.051,26900000.0
2005-07-13 03:15:00,197.07,197.107,197.049,197.068,55099999.0
2005-07-13 03:16:00,197.068,197.098,197.035,197.035,43400001.0
2005-07-13 03:17:00,197.057,197.096,197.053,197.096,40200000.0
2005-07-13 03:18:00,197.067,197.067,197.019,197.02,63199999.0
2005-07-13 03:19:00,197.045,197.069,196.942,196.967,64099999.0
2005-07-13 03:20:00,196.928,197.046,196.9,197.011,41500000.0
2005-07-13 03:21:00,196.983,197.054,196.966,196.97,84800000.0
2005-07-13 03:22:00,196.954,197.062,196.952,196.973,50100000.0
2005-07-13 03:23:00,197.002,197.002,196.911,196.935,45200000.0
2005-07-13 03:24:00,196.997,197.041,196.939,196.959,69200000.0
2005-07-13 03:25:00,196.943,197.033,196.92,196.964,54100000.0
2005-07-13 03:26:00,196.96,196.96,196.905,196.956,42600000.0
2005-07-13 03:27:00,196.937,196.979,196.919,196.956,54899999.0
2005-07-13 03:28:00,196.946,196.985,196.934,196.979,41300000.0
2005-07-13 03:29:00,196.958,196.984,196.952,196.968,60800000.0
2005-07-13 03:30:00,196.955,196.987,196.955,196.981,40400000.0
2005-07-13 03:31:00,196.988,197.027,196.973,197.015,67200000.0
2005-07-13 03:32:00,196.982,197.048,196.932,197.048,59600001.0
2005-07-13 03:33:00,197.062,197.069,196.973,197.069,78300000.0
2005-07-13 03:34:00,197.055,197.081,197.002,197.002,67800000.0
2005-07-13 03:35:00,197.075,197.099,197.008,197.061,24000000.0
2005-07-13 03:36:00,197.105,197.115,197.015,197.052,62100000.0
2005-07-13 03:37:00,197.095,197.119,197.044,197.114,47200000.0
2005-07-13 03:38:00,197.093,197.119,197.052,197.119,55300000.0
2005-07-13 03:39:00,197.065,197.135,197.05,197.135,45800001.0
2005-07-13 03:40:00,197.109,197.138,197.09,197.138,70100000.0
2005-07-13 03:41:00,197.134,197.136,197.08,197.101,87999999.0
2005-07-13 03:42:00,197.095,197.143,197.079,197.121,41600000.0
2005-07-13 03:43:00,197.135,197.144,197.057,197.083,44699999.0
2005-07-13 03:44:00,197.07,197.098,197.049,197.085,53000000.0
2005-07-13 03:45:00,197.079,197.09,197.059,197.061,82199998.0
2005-07-13 03:46:00,197.06,197.075,197.007,197.007,54700000.0
2005-07-13 03:47:00,197.018,197.114,197.018,197.08,97600000.0
2005-07-13 03:48:00,197.059,197.134,197.058,197.104,66800000.0
2005-07-13 03:49:00,197.102,197.102,197.063,197.073,43399999.0
2005-07-13 03:50:00,197.073,197.101,197.064,197.101,51100000.0
2005-07-13 03:51:00,197.102,197.119,197.072,197.105,52300000.0
2005-07-13 03:52:00,197.1,197.106,197.032,197.063,60000000.0
2005-07-13 03:53:00,197.063,197.077,197.055,197.068,44199999.0
2005-07-13 03:54:00,197.107,197.107,197.037,197.092,74800001.0
2005-07-13 03:55:00,197.12,197.123,197.05,197.076,29800000.0
2005-07-13 03:56:00,197.092,197.102,197.042,197.075,52699999.0
2005-07-13 03:57:00,197.053,197.12,197.044,197.111,41100000.0
2005-07-13 03:58:00,197.107,197.119,197.051,197.1,63400000.0
2005-07-13 03:59:00,197.078,197.115,197.061,197.115,37200000.0
2005-07-13 04:00:00,197.099,197.113,197.091,197.098,28700000.0
2005-07-13 04:01:00,197.11,197.124,197.061,197.093,43400000.0
2005-07-13 04:02:00,197.119,197.151,197.06,197.151,48300000.0
2005-07-13 04:03:00,197.098,197.17,197.097,197.162,39400000.0
2005-07-13 04:04:00,197.159,197.159,197.118,197.121,49900000.0
2005-07-13 04:05:00,197.149,197.159,197.094,197.159,80400000.0
2005-07-13 04:06:00,197.199,197.199,197.132,197.168,78200000.0
2005-07-13 04:07:00,197.164,197.197,197.142,197.179,60199999.0
2005-07-13 04:08:00,197.19,197.19,197.102,197.178,47500000.0
2005-07-13 04:09:00,197.182,197.199,197.133,197.18,72300000.0
2005-07-13 04:10:00,197.177,197.177,197.104,197.141,60199999.0
2005-07-13 04:11:00,197.13,197.163,197.108,197.142,42300000.0
2005-07-13 04:12:00,197.106,197.195,197.101,197.195,60800000.0
2005-07-13 04:13:00,197.173,197.173,197.115,197.128,56200000.0
2005-07-13 04:14:00,197.121,197.172,197.121,197.157,40799999.0
2005-07-13 04:15:00,197.177,197.191,197.128,197.17,95700000.0
2005-07-13 04:16:00,197.16,197.175,197.117,197.161,51300000.0
2005-07-13 04:17:00,197.144,197.191,197.14,197.191,60599999.0
2005-07-13 04:18:00,197.167,197.167,197.136,197.148,47800000.0
2005-07-13 04:19:00,197.122,197.154,197.104,197.154,37900000.0
2005-07-13 04:20:00,197.164,197.164,197.132,197.164,23300000.0
2005-07-13 04:21:00,197.133,197.17,197.119,197.17,27300000.0
2005-07-13 04:22:00,197.143,197.176,197.115,197.161,62900001.0
2005-07-13 04:23:00,197.179,197.188,197.118,197.133,48300000.0
2005-07-13 04:24:00,197.169,197.187,197.143,197.187,73200001.0
2005-07-13 04:25:00,197.17,197.176,197.092,197.114,45400000.0
2005-07-13 04:26:00,197.121,197.149,197.086,197.135,24700000.0
2005-07-13 04:27:00,197.096,197.148,197.091,197.136,31600000.0
2005-07-13 04:28:00,197.118,197.148,197.105,197.145,48100000.0
2005-07-13 04:29:00,197.145,197.16,197.098,197.111,36900000.0
2005-07-13 04:30:00,197.113,197.172,197.095,197.171,29100000.0
2005-07-13 04:31:00,197.148,197.148,197.084,197.115,42400000.0
2005-07-13 04:32:00,197.108,197.132,197.075,197.121,17900000.0
2005-07-13 04:33:00,197.134,197.134,197.085,197.125,66100000.0
2005-07-13 04:34:00,197.13,197.141,197.126,197.135,50600000.0
2005-07-13 04:35:00,197.132,197.138,197.102,197.116,48700000.0
2005-07-13 04:36:00,197.115,197.146,197.106,197.106,32200000.0
2005-07-13 04:37:00,197.107,197.166,197.107,197.144,42000000.0
2005-07-13 04:38:00,197.113,197.157,197.11,197.157,54100000.0
2005-07-13 04:39:00,197.125,197.146,197.112,197.135,25100000.0
2005-07-13 04:40:00,197.137,197.143,197.108,197.135,56100000.0
2005-07-13 04:41:00,197.137,197.137,197.088,197.118,26700000.0
2005-07-13 04:42:00,197.172,197.172,197.074,197.114,44400001.0
2005-07-13 04:43:00,197.107,197.166,197.082,197.147,16800000.0
2005-07-13 04:44:00,197.175,197.175,197.098,197.147,74900000.0
2005-07-13 04:45:00,197.125,197.157,197.109,197.137,45200000.0
2005-07-13 04:46:00,197.14,197.153,197.079,197.104,20500000.0
2005-07-13 04:47:00,197.12,197.135,197.093,197.125,29500000.0
2005-07-13 04:48:00,197.096,197.125,197.081,197.119,47100000.0
2005-07-13 04:49:00,197.126,197.131,197.066,197.101,69700001.0
2005-07-13 04:50:00,197.116,197.118,197.058,197.111,83099999.0
2005-07-13 04:51:00,197.1,197.109,197.066,197.074,58200000.0
2005-07-13 04:52:00,197.051,197.107,197.047,197.085,60800000.0
2005-07-13 04:53:00,197.082,197.085,197.045,197.061,50900000.0
2005-07-13 04:54:00,197.115,197.115,197.043,197.101,90000001.0
2005-07-13 04:55:00,197.066,197.099,197.051,197.082,68900000.0
2005-07-13 04:56:00,197.071,197.118,197.051,197.088,44000000.0
2005-07-13 04:57:00,197.126,197.126,197.047,197.096,40400000.0
2005-07-13 04:58:00,197.072,197.129,197.072,197.096,50700000.0
2005-07-13 04:59:00,197.118,197.141,197.087,197.126,20800000.0
2005-07-13 05:00:00,197.15,197.154,197.094,197.105,67400000.0
2005-07-13 05:01:00,197.115,197.147,197.093,197.146,71099999.0
2005-07-13 05:02:00,197.146,197.159,197.115,197.145,72799999.0
2005-07-13 05:03:00,197.127,197.145,197.104,197.145,58499999.0
2005-07-13 05:04:00,197.14,197.199,197.114,197.183,73499999.0
2005-07-13 05:05:00,197.197,197.202,197.117,197.176,41100000.0
2005-07-13 05:06:00,197.175,197.194,197.137,197.163,71900000.0
2005-07-13 05:07:00,197.158,197.196,197.144,197.172,55300000.0
2005-07-13 05:08:00,197.187,197.207,197.136,197.179,50300000.0
2005-07-13 05:09:00,197.143,197.179,197.133,197.163,32900000.0
2005-07-13 05:10:00,197.138,197.189,197.105,197.172,40600000.0
2005-07-13 05:11:00,197.177,197.177,197.112,197.128,49100000.0
2005-07-13 05:12:00,197.169,197.181,197.154,197.169,55700001.0
2005-07-13 05:13:00,197.169,197.174,197.137,197.145,91100000.0
2005-07-13 05:14:00,197.136,197.187,197.127,197.142,86800000.0
2005-07-13 05:15:00,197.169,197.2,197.138,197.161,53300000.0
2005-07-13 05:16:00,197.177,197.18,197.121,197.148,22300000.0
2005-07-13 05:17:00,197.14,197.174,197.138,197.157,25900000.0
2005-07-13 05:18:00,197.145,197.171,197.118,197.163,69100001.0
2005-07-13 05:19:00,197.133,197.171,197.124,197.162,55100000.0
2005-07-13 05:20:00,197.185,197.185,197.101,197.128,56600000.0
2005-07-13 05:21:00,197.203,197.203,197.103,197.145,42000000.0
2005-07-13 05:22:00,197.172,197.172,197.105,197.105,24800000.0
2005-07-13 05:23:00,197.13,197.151,197.104,197.151,45400000.0
2005-07-13 05:24:00,197.132,197.165,197.105,197.141,63200000.0
2005-07-13 05:25:00,197.164,197.173,197.12,197.155,54300000.0
2005-07-13 05:26:00,197.152,197.167,197.106,197.143,44100000.0
2005-07-13 05:27:00,197.154,197.157,197.111,197.133,50500000.0
2005-07-13 05:28:00,197.144,197.149,197.121,197.145,37500000.0
2005-07-13 05:29:00,197.139,197.159,197.11,197.11,43000000.0
2005-07-13 05:30:00,197.185,197.188,197.13,197.139,39500000.0
2005-07-13 05:31:00,197.134,197.145,197.106,197.124,75799999.0
2005-07-13 05:32:00,197.111,197.149,197.094,197.149,77400000.0
2005-07-13 05:33:00,197.125,197.138,197.103,197.136,19200000.0
2005-07-13 05:34:00,197.137,197.148,197.098,197.133,104300001.0
2005-07-13 05:35:00,197.157,197.157,197.1,197.138,67099999.0
2005-07-13 05:36:00,197.114,197.163,197.114,197.154,57100000.0
2005-07-13 05:37:00,197.153,197.153,197.118,197.128,30400000.0
2005-07-13 05:38:00,197.105,197.14,197.097,197.097,65200001.0
2005-07-13 05:39:00,197.139,197.15,197.108,197.136,54600001.0
2005-07-13 05:40:00,197.146,197.158,197.119,197.141,68200000.0
2005-07-13 05:41:00,197.127,197.161,197.127,197.153,21400000.0
2005-07-13 05:42:00,197.132,197.132,197.099,197.115,65200001.0
2005-07-13 05:43:00,197.115,197.126,197.104,197.126,34100000.0
2005-07-13 05:44:00,197.123,197.148,197.085,197.148,31900000.0
2005-07-13 05:45:00,197.135,197.141,197.108,197.134,71399999.0
2005-07-13 05:46:00,197.058,197.167,197.058,197.142,59800000.0
2005-07-13 05:47:00,197.132,197.142,197.113,197.136,34300000.0
2005-07-13 05:48:00,197.125,197.13,197.06,197.072,68800000.0
2005-07-13 05:49:00,197.065,197.134,197.064,197.134,64699999.0
2005-07-13 05:50:00,197.074,197.147,197.074,197.147,61500000.0
2005-07-13 05:51:00,197.068,197.138,197.041,197.127,70800000.0
2005-07-13 05:52:00,197.156,197.156,197.053,197.067,44300000.0
2005-07-13 05:53:00,197.063,197.129,197.063,197.129,33000000.0
2005-07-13 05:54:00,197.132,197.137,197.07,197.099,42900000.0
2005-07-13 05:55:00,197.126,197.165,197.101,197.153,28700000.0
2005-07-13 05:56:00,197.162,197.162,197.079,197.125,80800000.0
2005-07-13 05:57:00,197.139,197.147,197.11,197.126,61000000.0
2005-07-13 05:58:00,197.123,197.161,197.101,197.161,35400000.0
2005-07-13 05:59:00,197.177,197.182,197.096,197.096,99200000.0
2005-07-13 06:00:00,197.161,197.18,197.106,197.134,57500000.0
2005-07-13 06:01:00,197.158,197.168,197.124,197.15,80100000.0
2005-07-13 06:02:00,197.128,197.165,197.099,197.152,49200000.0
2005-07-13 06:03:00,197.16,197.16,197.088,197.128,52700000.0
2005-07-13 06:04:00,197.152,197.152,197.098,197.133,71900000.0
2005-07-13 06:05:00,197.126,197.155,197.102,197.145,76100000.0
2005-07-13 06:06:00,197.141,197.165,197.116,197.152,63399999.0
2005-07-13 06:07:00,197.155,197.165,197.102,197.14,34400000.0
2005-07-13 06:08:00,197.149,197.165,197.131,197.144,39100000.0
2005-07-13 06:09:00,197.135,197.155,197.1,197.128,46400001.0
2005-07-13 06:10:00,197.162,197.162,197.098,197.118,45700000.0
2005-07-13 06:11:00,197.08,197.124,197.061,197.116,38500000.0
2005-07-13 06:12:00,197.076,197.12,197.053,197.12,24700000.0
2005-07-13 06:13:00,197.07,197.111,197.044,197.079,54799999.0
2005-07-13 06:14:00,197.09,197.109,197.004,197.037,61000001.0
2005-07-13 06:15:00,197.035,197.074,197.026,197.072,37100000.0
2005-07-13 06:16:00,197.066,197.121,197.05,197.07,59300000.0
2005-07-13 06:17:00,197.05,197.099,197.015,197.057,75300000.0
2005-07-13 06:18:00,197.062,197.075,197.022,197.043,47600000.0
2005-07-13 06:19:00,196.983,197.068,196.974,197.022,28100000.0
2005-07-13 06:20:00,197.034,197.047,196.984,197.025,74700001.0
2005-07-13 06:21:00,197.021,197.047,197.004,197.026,68400000.0
2005-07-13 06:22:00,197.051,197.085,197.049,197.049,44500000.0
2005-07-13 06:23:00,197.072,197.072,197.018,197.036,93600002.0
2005-07-13 06:24:00,197.03,197.064,196.988,197.049,41500000.0
2005-07-13 06:25:00,197.052,197.058,197.029,197.04,17900000.0
2005-07-13 06:26:00,197.046,197.089,197.015,197.089,56800000.0
2005-07-13 06:27:00,197.103,197.103,197.038,197.073,31900000.0
2005-07-13 06:28:00,197.071,197.071,197.038,197.058,53200000.0
2005-07-13 06:29:00,197.073,197.081,197.036,197.07,43500000.0
2005-07-13 06:30:00,197.064,197.082,197.047,197.05,25100000.0
2005-07-13 06:31:00,197.049,197.09,197.036,197.051,86700000.0
2005-07-13 06:32:00,197.064,197.083,197.028,197.051,66800000.0
2005-07-13 06:33:00,197.061,197.08,197.031,197.077,46999999.0
2005-07-13 06:34:00,197.08,197.098,197.039,197.039,60800000.0
2005-07-13 06:35:00,197.044,197.071,197.033,197.045,44800000.0
2005-07-13 06:36:00,197.045,197.069,197.023,197.055,39200000.0
2005-07-13 06:37:00,197.07,197.103,197.044,197.084,32800000.0
2005-07-13 06:38:00,197.073,197.091,197.033,197.089,28800000.0
2005-07-13 06:39:00,197.092,197.1,197.025,197.025,27400000.0
2005-07-13 06:40:00,197.069,197.1,197.017,197.1,70299999.0
2005-07-13 06:41:00,197.112,197.123,197.063,197.096,24200000.0
2005-07-13 06:42:00,197.058,197.092,197.039,197.039,84499999.0
2005-07-13 06:43:00,197.05,197.097,197.05,197.075,90100002.0
2005-07-13 06:44:00,197.094,197.107,197.085,197.1,32800000.0
2005-07-13 06:45:00,197.104,197.104,197.068,197.083,35000000.0
2005-07-13 06:46:00,197.08,197.123,197.075,197.121,56800000.0
2005-07-13 06:47:00,197.121,197.153,197.107,197.107,40600000.0
2005-07-13 06:48:00,197.095,197.123,197.063,197.121,63499999.0
2005-07-13 06:49:00,197.076,197.148,197.071,197.136,38300000.0
2005-07-13 06:50:00,197.126,197.127,197.079,197.104,34300000.0
2005-07-13 06:51:00,197.118,197.132,197.083,197.108,94400001.0
2005-07-13 06:52:00,197.082,197.12,197.065,197.102,33300000.0
2005-07-13 06:53:00,197.095,197.149,197.076,197.149,16800000.0
2005-07-13 06:54:00,197.06,197.119,197.056,197.119,76099998.0
2005-07-13 06:55:00,197.121,197.136,197.092,197.096,24400000.0
2005-07-13 06:56:00,197.104,197.11,197.066,197.105,39800000.0
2005-07-13 06:57:00,197.123,197.13,197.1,197.125,49600000.0
2005-07-13 06:58:00,197.084,197.106,197.079,197.099,42200000.0
2005-07-13 06:59:00,197.097,197.113,197.072,197.113,23300000.0
2005-07-13 07:00:00,197.112,197.136,197.083,197.091,49700001.0
2005-07-13 07:01:00,197.116,197.129,197.078,197.078,23700000.0
2005-07-13 07:02:00,197.117,197.144,197.085,197.138,61800000.0
2005-07-13 07:03:00,197.13,197.159,197.097,197.159,35800000.0
2005-07-13 07:04:00,197.17,197.172,197.107,197.11,39100000.0
2005-07-13 07:05:00,197.139,197.172,197.121,197.161,70999999.0
2005-07-13 07:06:00,197.168,197.196,197.162,197.178,38700000.0
2005-07-13 07:07:00,197.164,197.182,197.144,197.172,39800000.0
2005-07-13 07:08:00,197.163,197.187,197.122,197.181,43000000.0
2005-07-13 07:09:00,197.207,197.207,197.11,197.138,47700000.0
2005-07-13 07:10:00,197.13,197.171,197.118,197.155,65100000.0
2005-07-13 07:11:00,197.167,197.179,197.121,197.166,33200000.0
2005-07-13 07:12:00,197.132,197.162,197.11,197.148,67000000.0
2005-07-13 07:13:00,197.117,197.165,197.104,197.14,38900000.0
2005-07-13 07:14:00,197.132,197.168,197.104,197.168,30400000.0
2005-07-13 07:15:00,197.166,197.166,197.084,197.093,55300000.0
2005-07-13 07:16:00,197.133,197.151,197.087,197.138,50500000.0
2005-07-13 07:17:00,197.128,197.148,197.097,197.097,30000000.0
2005-07-13 07:18:00,197.162,197.162,197.09,197.103,25600000.0
2005-07-13 07:19:00,197.13,197.136,197.104,197.135,59000000.0
2005-07-13 07:20:00,197.134,197.15,197.11,197.122,32800000.0
2005-07-13 07:21:00,197.149,197.157,197.106,197.134,29100000.0
2005-07-13 07:22:00,197.137,197.143,197.095,197.12,38300000.0
2005-07-13 07:23:00,197.121,197.171,197.111,197.157,43300000.0
2005-07-13 07:24:00,197.143,197.166,197.119,197.144,42700000.0
2005-07-13 07:25:00,197.139,197.157,197.137,197.157,41800000.0
2005-07-13 07:26:00,197.167,197.167,197.068,197.084,30700000.0
2005-07-13 07:27:00,197.073,197.139,197.061,197.12,39700000.0
2005-07-13 07:28:00,197.129,197.138,197.077,197.122,64800000.0
2005-07-13 07:29:00,197.126,197.158,197.107,197.133,60100000.0
2005-07-13 07:30:00,197.138,197.168,197.138,197.153,73300000.0
2005-07-13 07:31:00,197.189,197.192,197.122,197.129,90100002.0
2005-07-13 07:32:00,197.205,197.205,197.124,197.134,27200000.0
2005-07-13 07:33:00,197.117,197.182,197.109,197.174,18800000.0
2005-07-13 07:34:00,197.141,197.171,197.114,197.143,56899999.0
2005-07-13 07:35:00,197.126,197.178,197.107,197.16,55499999.0
2005-07-13 07:36:00,197.151,197.172,197.1,197.123,52300000.0
2005-07-13 07:37:00,197.093,197.169,197.075,197.11,86100001.0
2005-07-13 07:38:00,197.077,197.105,197.055,197.104,35300000.0
2005-07-13 07:39:00,197.082,197.158,197.063,197.146,47100000.0
2005-07-13 07:40:00,197.135,197.135,197.063,197.063,54100000.0
2005-07-13 07:41:00,197.073,197.086,197.055,197.06,60000000.0
2005-07-13 07:42:00,197.108,197.108,197.074,197.083,22900000.0
2005-07-13 07:43:00,197.088,197.106,197.062,197.086,33800000.0
2005-07-13 07:44:00,197.101,197.109,197.037,197.037,44900001.0
2005-07-13 07:45:00,197.063,197.141,197.063,197.09,45100000.0
2005-07-13 07:46:00,197.117,197.134,197.066,197.092,61200000.0
2005-07-13 07:47:00,197.091,197.126,197.069,197.114,68900001.0
2005-07-13 07:48:00,197.127,197.131,197.074,197.098,35000000.0
2005-07-13 07:49:00,197.075,197.122,197.05,197.122,52300000.0
2005-07-13 07:50:00,197.074,197.086,197.044,197.052,40800001.0
2005-07-13 07:51:00,197.058,197.102,197.03,197.102,69500000.0
2005-07-13 07:52:00,197.09,197.114,197.037,197.053,90100000.0
2005-07-13 07:53:00,197.077,197.106,197.061,197.077,48700000.0
2005-07-13 07:54:00,197.094,197.094,197.016,197.089,57300000.0
2005-07-13 07:55:00,197.063,197.089,197.023,197.026,32700000.0
2005-07-13 07:56:00,197.01,197.091,197.0,197.085,37800000.0
2005-07-13 07:57:00,197.043,197.068,197.01,197.045,64700000.0
2005-07-13 07:58:00,197.042,197.058,196.996,197.052,96700000.0
2005-07-13 07:59:00,197.045,197.061,197.01,197.041,68699999.0
2005-07-13 08:00:00,197.043,197.062,197.012,197.041,40600000.0
2005-07-13 08:01:00,197.065,197.068,196.986,197.012,33900000.0
2005-07-13 08:02:00,197.04,197.102,197.024,197.102,96100001.0
2005-07-13 08:03:00,197.085,197.111,197.037,197.037,42900000.0
2005-07-13 08:04:00,197.093,197.112,197.026,197.039,32100000.0
2005-07-13 08:05:00,197.039,197.067,197.035,197.053,45800000.0
2005-07-13 08:06:00,197.107,197.107,197.055,197.084,47700001.0
2005-07-13 08:07:00,197.048,197.098,197.036,197.069,64000001.0
2005-07-13 08:08:00,197.08,197.083,197.038,197.042,19000000.0
2005-07-13 08:09:00,197.059,197.122,197.041,197.109,44600000.0
2005-07-13 08:10:00,197.126,197.126,197.065,197.076,55200000.0
2005-07-13 08:11:00,197.086,197.135,197.064,197.129,53800000.0
2005-07-13 08:12:00,197.085,197.151,197.071,197.125,56700000.0
2005-07-13 08:13:00,197.123,197.157,197.123,197.135,53700000.0
2005-07-13 08:14:00,197.151,197.165,197.094,197.165,83700000.0
2005-07-13 08:15:00,197.175,197.178,197.114,197.114,55400000.0
2005-07-13 08:16:00,197.118,197.156,197.08,197.122,41100000.0
2005-07-13 08:17:00,197.079,197.135,197.061,197.134,37600000.0
2005-07-13 08:18:00,197.145,197.145,197.071,197.108,55499999.0
2005-07-13 08:19:00,197.121,197.136,197.078,197.136,50300000.0
2005-07-13 08:20:00,197.153,197.153,197.072,197.072,24300000.0
2005-07-13 08:21:00,197.154,197.156,197.084,197.084,72700001.0
2005-07-13 08:22:00,197.09,197.16,197.055,197.138,43700000.0
2005-07-13 08:23:00,197.118,197.152,197.103,197.126,78000000.0
2005-07-13 08:24:00,197.129,197.156,197.1,197.155,36500000.0
2005-07-13 08:25:00,197.136,197.173,197.122,197.173,36800000.0
2005-07-13 08:26:00,197.164,197.173,197.141,197.148,50000000.0
2005-07-13 08:27:00,197.15,197.17,197.118,197.158,45200001.0
2005-07-13 08:28:00,197.157,197.163,197.101,197.133,92500001.0
2005-07-13 08:29:00,197.139,197.146,197.083,197.118,36300001.0
2005-07-13 08:30:00,197.157,197.166,197.099,197.131,41700000.0
2005-07-13 08:31:00,197.143,197.156,197.086,197.14,38300000.0
2005-07-13 08:32:00,197.169,197.18,197.122,197.145,39500000.0
2005-07-13 08:33:00,197.148,197.166,197.133,197.16,85700000.0
2005-07-13 08:34:00,197.179,197.179,197.105,197.139,77399999.0
2005-07-13 08:35:00,197.118,197.134,197.087,197.134,74400001.0
2005-07-13 08:36:00,197.108,197.159,197.098,197.159,54600000.0
2005-07-13 08:37:00,197.118,197.163,197.099,197.155,40000000.0
2005-07-13 08:38:00,197.15,197.178,197.14,197.16,56899999.0
2005-07-13 08:39:00,197.191,197.211,197.154,197.18,35200000.0
2005-07-13 08:40:00,197.208,197.228,197.154,197.154,42100000.0
2005-07-13 08:41:00,197.211,197.271,197.189,197.262,26600000.0
2005-07-13 08:42:00,197.222,197.247,197.183,197.201,82100001.0
2005-07-13 08:43:00,197.128,197.219,197.114,197.211,75300000.0
2005-07-13 08:44:00,197.252,197.269,197.192,197.246,133300001.0
2005-07-13 08:45:00,197.215,197.305,197.202,197.289,50900000.0
2005-07-13 08:46:00,197.282,197.304,197.237,197.289,42900000.0
2005-07-13 08:47:00,197.304,197.315,197.251,197.273,34800000.0
2005-07-13 08:48:00,197.223,197.271,197.202,197.244,28600000.0
2005-07-13 08:49:00,197.196,197.268,197.19,197.266,55400000.0
2005-07-13 08:50:00,197.232,197.275,197.211,197.275,40000000.0
2005-07-13 08:51:00,197.277,197.286,197.232,197.275,56699999.0
2005-07-13 08:52:00,197.31,197.323,197.237,197.301,74000000.0
2005-07-13 08:53:00,197.348,197.371,197.314,197.344,29900000.0
2005-07-13 08:54:00,197.335,197.373,197.316,197.367,45000000.0
2005-07-13 08:55:00,197.322,197.348,197.284,197.346,55600000.0
2005-07-13 08:56:00,197.315,197.342,197.282,197.317,86200000.0
2005-07-13 08:57:00,197.287,197.33,197.274,197.308,46200000.0
2005-07-13 08:58:00,197.312,197.321,197.252,197.277,45699999.0
2005-07-13 08:59:00,197.315,197.315,197.249,197.273,42800000.0
2005-07-13 09:00:00,197.287,197.325,197.245,197.266,35200000.0
2005-07-13 09:01:00,197.285,197.308,197.256,197.285,42200000.0
2005-07-13 09:02:00,197.29,197.336,197.27,197.327,46600000.0
2005-07-13 09:03:00,197.316,197.319,197.243,197.279,74200000.0
2005-07-13 09:04:00,197.313,197.352,197.303,197.352,45900000.0
2005-07-13 09:05:00,197.388,197.388,197.277,197.29,45300000.0
2005-07-13 09:06:00,197.37,197.37,197.294,197.314,55800001.0
2005-07-13 09:07:00,197.32,197.35,197.307,197.312,37400000.0
2005-07-13 09:08:00,197.331,197.359,197.331,197.339,34600000.0
2005-07-13 09:09:00,197.303,197.342,197.285,197.301,40299999.0
2005-07-13 09:10:00,197.325,197.331,197.296,197.298,16800000.0
2005-07-13 09:11:00,197.315,197.336,197.289,197.299,58099999.0
2005-07-13 09:12:00,197.282,197.322,197.256,197.266,21000000.0
2005-07-13 09:13:00,197.258,197.286,197.192,197.218,55000001.0
2005-07-13 09:14:00,197.176,197.251,197.157,197.199,38100000.0
2005-07-13 09:15:00,197.199,197.24,197.159,197.168,57000000.0
2005-07-13 09:16:00,197.155,197.239,197.154,197.215,55500001.0
2005-07-13 09:17:00,197.184,197.257,197.137,197.177,56300000.0
2005-07-13 09:18:00,197.21,197.248,197.166,197.201,97400000.0
2005-07-13 09:19:00,197.258,197.286,197.206,197.24,43599999.0
2005-07-13 09:20:00,197.25,197.26,197.211,197.26,49300000.0
2005-07-13 09:21:00,197.275,197.284,197.199,197.238,35100000.0
2005-07-13 09:22:00,197.238,197.3,197.225,197.3,46800000.0
2005-07-13 09:23:00,197.322,197.322,197.248,197.274,68700000.0
2005-07-13 09:24:00,197.226,197.282,197.199,197.211,62299999.0
2005-07-13 09:25:00,197.234,197.269,197.216,197.239,51900000.0
2005-07-13 09:26:00,197.236,197.267,197.215,197.22,54300000.0
2005-07-13 09:27:00,197.235,197.267,197.219,197.26,48200000.0
2005-07-13 09:28:00,197.266,197.309,197.246,197.303,66300000.0
2005-07-13 09:29:00,197.3,197.328,197.248,197.267,33100000.0
2005-07-13 09:30:00,197.317,197.321,197.256,197.321,54999999.0
2005-07-13 09:31:00,197.313,197.313,197.184,197.26,55500000.0
2005-07-13 09:32:00,197.266,197.286,197.233,197.233,49300000.0
2005-07-13 09:33:00,197.259,197.285,197.223,197.237,48199999.0
2005-07-13 09:34:00,197.24,197.269,197.219,197.231,42300000.0
2005-07-13 09:35:00,197.262,197.291,197.199,197.277,81100001.0
2005-07-13 09:36:00,197.28,197.322,197.239,197.322,43500000.0
2005-07-13 09:37:00,197.299,197.299,197.224,197.287,70699999.0
2005-07-13 09:38:00,197.258,197.3,197.252,197.298,58899999.0
2005-07-13 09:39:00,197.313,197.313,197.215,197.239,41500001.0
2005-07-13 09:40:00,197.23,197.258,197.217,197.233,52200000.0
2005-07-13 09:41:00,197.213,197.242,197.197,197.197,56400000.0
2005-07-13 09:42:00,197.165,197.281,197.163,197.281,77900000.0
2005-07-13 09:43:00,197.247,197.278,197.197,197.267,65399999.0
2005-07-13 09:44:00,197.232,197.273,197.203,197.238,48200000.0
2005-07-13 09:45:00,197.23,197.252,197.076,197.083,52500000.0
2005-07-13 09:46:00,197.06,197.26,197.058,197.139,44600000.0
2005-07-13 09:47:00,197.132,197.183,197.096,197.115,46900000.0
2005-07-13 09:48:00,197.115,197.183,197.091,197.127,53100000.0
2005-07-13 09:49:00,197.136,197.192,197.122,197.176,34600000.0
2005-07-13 09:50:00,197.111,197.218,197.077,197.11,76200000.0
2005-07-13 09:51:00,197.04,197.099,197.016,197.045,25600000.0
2005-07-13 09:52:00,197.008,197.136,197.004,197.12,70100000.0
2005-07-13 09:53:00,196.978,197.142,196.938,196.964,44500000.0
2005-07-13 09:54:00,196.982,197.102,196.876,197.102,53099999.0
2005-07-13 09:55:00,197.082,197.1,196.878,196.888,27400000.0
2005-07-13 09:56:00,196.928,197.054,196.88,196.912,51200000.0
2005-07-13 09:57:00,196.795,196.9,196.779,196.847,58099999.0
2005-07-13 09:58:00,196.898,197.001,196.855,196.901,54600000.0
2005-07-13 09:59:00,196.917,196.984,196.824,196.864,40200000.0
2005-07-13 10:00:00,196.838,196.963,196.829,196.864,57400000.0
2005-07-13 10:01:00,196.88,196.896,196.801,196.866,36600000.0
2005-07-13 10:02:00,196.883,196.906,196.862,196.902,43900000.0
2005-07-13 10:03:00,196.912,196.92,196.839,196.906,71499999.0
2005-07-13 10:04:00,196.915,196.927,196.861,196.88,35200000.0
2005-07-13 10:05:00,196.895,196.895,196.854,196.882,37299999.0
2005-07-13 10:06:00,196.865,196.885,196.842,196.868,48700000.0
2005-07-13 10:07:00,196.894,196.898,196.797,196.801,42000000.0
2005-07-13 10:08:00,196.795,196.867,196.783,196.794,64200001.0
2005-07-13 10:09:00,196.807,196.868,196.779,196.82,24000000.0
2005-07-13 10:10:00,196.801,196.913,196.76,196.913,57800000.0
2005-07-13 10:11:00,196.902,196.926,196.815,196.866,39100000.0
2005-07-13 10:12:00,196.852,196.871,196.806,196.831,50900000.0
2005-07-13 10:13:00,196.864,196.9,196.843,196.882,39100000.0
2005-07-13 10:14:00,196.897,196.904,196.861,196.89,66600001.0
2005-07-13 10:15:00,196.892,196.926,196.863,196.885,42500000.0
2005-07-13 10:16:00,196.85,196.894,196.825,196.849,34300000.0
2005-07-13 10:17:00,196.867,196.895,196.825,196.848,51500000.0
2005-07-13 10:18:00,196.818,196.873,196.799,196.836,52800001.0
2005-07-13 10:19:00,196.791,196.86,196.784,196.833,78500000.0
2005-07-13 10:20:00,196.857,196.87,196.79,196.841,69900000.0
2005-07-13 10:21:00,196.786,196.815,196.716,196.716,21900000.0
2005-07-13 10:22:00,196.733,196.89,196.729,196.845,58600001.0
2005-07-13 10:23:00,196.828,196.873,196.799,196.809,54600000.0
2005-07-13 10:24:00,196.871,196.881,196.773,196.792,34800000.0
2005-07-13 10:25:00,196.807,196.845,196.757,196.845,35100000.0
2005-07-13 10:26:00,196.778,196.837,196.739,196.792,81900000.0
2005-07-13 10:27:00,196.803,196.809,196.733,196.783,49200000.0
2005-07-13 10:28:00,196.804,196.804,196.755,196.762,51500000.0
2005-07-13 10:29:00,196.785,196.827,196.722,196.722,44499999.0
2005-07-13 10:30:00,196.688,196.811,196.655,196.749,93599999.0
2005-07-13 10:31:00,196.7,196.759,196.663,196.664,28500000.0
2005-07-13 10:32:00,196.647,196.78,196.647,196.732,31700000.0
2005-07-13 10:33:00,196.75,196.767,196.686,196.713,75300000.0
2005-07-13 10:34:00,196.743,196.757,196.702,196.731,33900000.0
2005-07-13 10:35:00,196.758,196.779,196.682,196.699,34700000.0
2005-07-13 10:36:00,196.775,196.775,196.684,196.739,68000001.0
2005-07-13 10:37:00,196.75,196.759,196.692,196.701,33800000.0
2005-07-13 10:38:00,196.7,196.75,196.662,196.662,94100000.0
2005-07-13 10:39:00,196.68,196.73,196.658,196.658,64000000.0
2005-07-13 10:40:00,196.678,196.717,196.606,196.606,36300000.0
2005-07-13 10:41:00,196.657,196.684,196.51,196.535,58400001.0
2005-07-13 10:42:00,196.525,196.659,196.47,196.47,48100001.0
2005-07-13 10:43:00,196.37,196.673,196.345,196.469,56200000.0
2005-07-13 10:44:00,196.45,196.5,196.391,196.5,71800000.0
2005-07-13 10:45:00,196.417,196.44,196.367,196.44,72800000.0
2005-07-13 10:46:00,196.396,196.571,196.38,196.453,63800000.0
2005-07-13 10:47:00,196.444,196.636,196.336,196.336,49200000.0
2005-07-13 10:48:00,196.44,196.531,196.383,196.418,48800000.0
2005-07-13 10:49:00,196.442,196.491,196.37,196.395,39200000.0
2005-07-13 10:50:00,196.382,196.442,196.348,196.42,67600001.0
2005-07-13 10:51:00,196.421,196.497,196.395,196.48,62900001.0
2005-07-13 10:52:00,196.463,196.484,196.406,196.46,91800000.0
2005-07-13 10:53:00,196.485,196.485,196.37,196.436,44200000.0
2005-07-13 10:54:00,196.45,196.458,196.385,196.434,50100000.0
2005-07-13 10:55:00,196.413,196.448,196.396,196.426,30300000.0
2005-07-13 10:56:00,196.405,196.479,196.384,196.384,55000000.0
2005-07-13 10:57:00,196.484,196.53,196.431,196.507,77800001.0
2005-07-13 10:58:00,196.491,196.532,196.474,196.532,37000000.0
2005-07-13 10:59:00,196.473,196.515,196.441,196.504,22200000.0
2005-07-13 11:00:00,196.44,196.521,196.422,196.463,41900000.0
2005-07-13 11:01:00,196.475,196.475,196.363,196.394,33400000.0
2005-07-13 11:02:00,196.433,196.455,196.339,196.389,21100000.0
2005-07-13 11:03:00,196.386,196.468,196.361,196.429,42600000.0
2005-07-13 11:04:00,196.44,196.472,196.336,196.372,78500000.0
2005-07-13 11:05:00,196.413,196.457,196.385,196.421,19800000.0
2005-07-13 11:06:00,196.355,196.487,196.346,196.426,24300000.0
2005-07-13 11:07:00,196.343,196.451,196.333,196.404,55800000.0
2005-07-13 11:08:00,196.412,196.414,196.373,196.406,83099999.0
2005-07-13 11:09:00,196.396,196.464,196.389,196.429,32900000.0
2005-07-13 11:10:00,196.441,196.508,196.404,196.508,22800000.0
2005-07-13 11:11:00,196.509,196.54,196.461,196.528,45600000.0
2005-07-13 11:12:00,196.48,196.525,196.422,196.525,57800001.0
2005-07-13 11:13:00,196.487,196.521,196.441,196.477,31000000.0
2005-07-13 11:14:00,196.437,196.482,196.418,196.458,68000000.0
2005-07-13 11:15:00,196.49,196.491,196.418,196.436,76900000.0
2005-07-13 11:16:00,196.421,196.485,196.399,196.481,41100000.0
2005-07-13 11:17:00,196.49,196.495,196.414,196.495,79600001.0
2005-07-13 11:18:00,196.457,196.499,196.421,196.454,82300001.0
2005-07-13 11:19:00,196.43,196.507,196.422,196.428,52500000.0
2005-07-13 11:20:00,196.455,196.485,196.413,196.421,62100001.0
2005-07-13 11:21:00,196.466,196.493,196.444,196.477,60000000.0
2005-07-13 11:22:00,196.477,196.483,196.408,196.428,40300000.0
2005-07-13 11:23:00,196.418,196.471,196.41,196.459,26600000.0
2005-07-13 11:24:00,196.41,196.473,196.387,196.392,30600000.0
2005-07-13 11:25:00,196.432,196.454,196.402,196.422,92800001.0
2005-07-13 11:26:00,196.447,196.452,196.359,196.37,76700001.0
2005-07-13 11:27:00,196.35,196.435,196.344,196.39,65900001.0
2005-07-13 11:28:00,196.357,196.476,196.357,196.455,118499999.0
2005-07-13 11:29:00,196.436,196.477,196.401,196.467,45600001.0
2005-07-13 11:30:00,196.451,196.498,196.432,196.478,75299999.0
2005-07-13 11:31:00,196.539,196.564,196.48,196.514,49800000.0
2005-07-13 11:32:00,196.498,196.568,196.46,196.469,60700000.0
2005-07-13 11:33:00,196.507,196.607,196.437,196.569,87499999.0
2005-07-13 11:34:00,196.584,196.604,196.406,196.539,35200000.0
2005-07-13 11:35:00,196.58,196.58,196.497,196.54,53400000.0
2005-07-13 11:36:00,196.572,196.573,196.49,196.534,70300001.0
2005-07-13 11:37:00,196.518,196.575,196.511,196.574,34700000.0
2005-07-13 11:38:00,196.53,196.588,196.507,196.571,46700000.0
2005-07-13 11:39:00,196.523,196.574,196.505,196.565,62800000.0
2005-07-13 11:40:00,196.544,196.561,196.5,196.548,36500000.0
2005-07-13 11:41:00,196.539,196.548,196.511,196.526,69300000.0
2005-07-13 11:42:00,196.539,196.562,196.521,196.556,80100001.0
2005-07-13 11:43:00,196.569,196.582,196.484,196.484,57400000.0
2005-07-13 11:44:00,196.502,196.551,196.47,196.501,42200000.0
2005-07-13 11:45:00,196.505,196.54,196.451,196.482,42100000.0
2005-07-13 11:46:00,196.51,196.545,196.479,196.545,75100000.0
2005-07-13 11:47:00,196.528,196.528,196.458,196.463,51100000.0
2005-07-13 11:48:00,196.468,196.536,196.468,196.527,25700000.0
2005-07-13 11:49:00,196.513,196.54,196.464,196.507,49200000.0
2005-07-13 11:50:00,196.527,196.549,196.488,196.489,44300000.0
2005-07-13 11:51:00,196.465,196.522,196.455,196.511,32700000.0
2005-07-13 11:52:00,196.524,196.55,196.486,196.521,51100001.0
2005-07-13 11:53:00,196.593,196.593,196.481,196.495,63600000.0
2005-07-13 11:54:00,196.54,196.558,196.478,196.495,65500001.0
2005-07-13 11:55:00,196.524,196.534,196.43,196.43,49400000.0
2005-07-13 11:56:00,196.457,196.508,196.434,196.485,36600000.0
2005-07-13 11:57:00,196.433,196.488,196.415,196.457,56099999.0
2005-07-13 11:58:00,196.458,196.491,196.394,196.475,64400000.0
2005-07-13 11:59:00,196.4,196.498,196.359,196.409,45500000.0
2005-07-13 12:00:00,196.467,196.504,196.414,196.468,60100000.0
2005-07-13 12:01:00,196.41,196.537,196.41,196.531,40600000.0
2005-07-13 12:02:00,196.488,196.578,196.475,196.543,88099999.0
2005-07-13 12:03:00,196.567,196.597,196.489,196.541,23900000.0
2005-07-13 12:04:00,196.588,196.599,196.514,196.543,54800000.0
2005-07-13 12:05:00,196.568,196.568,196.492,196.503,31900000.0
2005-07-13 12:06:00,196.552,196.571,196.452,196.473,62599999.0
2005-07-13 12:07:00,196.422,196.535,196.422,196.479,62100000.0
2005-07-13 12:08:00,196.518,196.536,196.49,196.536,29900000.0
2005-07-13 12:09:00,196.508,196.553,196.491,196.503,29600000.0
2005-07-13 12:10:00,196.493,196.594,196.479,196.538,32500000.0
2005-07-13 12:11:00,196.538,196.564,196.47,196.538,22100000.0
2005-07-13 12:12:00,196.489,196.556,196.471,196.556,69200001.0
2005-07-13 12:13:00,196.562,196.571,196.521,196.541,38100000.0
2005-07-13 12:14:00,196.513,196.557,196.494,196.542,43899999.0
2005-07-13 12:15:00,196.531,196.586,196.524,196.568,65699999.0
2005-07-13 12:16:00,196.548,196.618,196.535,196.572,65599998.0
2005-07-13 12:17:00,196.541,196.6,196.525,196.589,65500001.0
2005-07-13 12:18:00,196.61,196.618,196.525,196.598,39300000.0
2005-07-13 12:19:00,196.59,196.642,196.579,196.641,39000000.0
2005-07-13 12:20:00,196.607,196.637,196.56,196.616,59300001.0
2005-07-13 12:21:00,196.53,196.651,196.521,196.591,65100000.0
2005-07-13 12:22:00,196.573,196.646,196.562,196.646,68000000.0
2005-07-13 12:23:00,196.64,196.64,196.587,196.619,76300001.0
2005-07-13 12:24:00,196.612,196.646,196.599,196.644,60300000.0
2005-07-13 12:25:00,196.63,196.666,196.608,196.666,27900000.0
2005-07-13 12:26:00,196.682,196.682,196.63,196.658,37300000.0
2005-07-13 12:27:00,196.654,196.674,196.603,196.639,57400001.0
2005-07-13 12:28:00,196.603,196.659,196.584,196.626,59500000.0
2005-07-13 12:29:00,196.608,196.67,196.59,196.642,44800000.0
2005-07-13 12:30:00,196.597,196.61,196.564,196.602,50000000.0
2005-07-13 12:31:00,196.556,196.623,196.556,196.575,62800000.0
2005-07-13 12:32:00,196.588,196.623,196.527,196.577,37600000.0
2005-07-13 12:33:00,196.555,196.606,196.533,196.572,26500000.0
2005-07-13 12:34:00,196.568,196.643,196.545,196.566,87600002.0
2005-07-13 12:35:00,196.589,196.627,196.513,196.532,33900000.0
2005-07-13 12:36:00,196.52,196.587,196.481,196.554,67000000.0
2005-07-13 12:37:00,196.553,196.576,196.486,196.497,67199999.0
2005-07-13 12:38:00,196.542,196.571,196.47,196.571,102100000.0
2005-07-13 12:39:00,196.586,196.594,196.534,196.553,40400000.0
2005-07-13 12:40:00,196.558,196.61,196.541,196.592,27700000.0
2005-07-13 12:41:00,196.587,196.613,196.556,196.556,53400000.0
2005-07-13 12:42:00,196.53,196.628,196.516,196.592,47300000.0
2005-07-13 12:43:00,196.561,196.6,196.55,196.592,66900001.0
2005-07-13 12:44:00,196.581,196.653,196.552,196.651,42899999.0
2005-07-13 12:45:00,196.613,196.675,196.569,196.675,51100000.0
2005-07-13 12:46:00,196.65,196.667,196.612,196.638,47400000.0
2005-07-13 12:47:00,196.647,196.667,196.608,196.662,36700000.0
2005-07-13 12:48:00,196.675,196.686,196.593,196.637,43000000.0
2005-07-13 12:49:00,196.669,196.679,196.595,196.611,42400000.0
2005-07-13 12:50:00,196.651,196.675,196.619,196.644,78200000.0
2005-07-13 12:51:00,196.646,196.683,196.611,196.665,74799999.0
2005-07-13 12:52:00,196.641,196.684,196.623,196.672,47000000.0
2005-07-13 12:53:00,196.677,196.687,196.63,196.653,55100000.0
2005-07-13 12:54:00,196.689,196.696,196.638,196.67,62000000.0
2005-07-13 12:55:00,196.679,196.713,196.656,196.713,47500000.0
2005-07-13 12:56:00,196.687,196.763,196.675,196.748,43800000.0
2005-07-13 12:57:00,196.74,196.812,196.693,196.792,59400000.0
2005-07-13 12:58:00,196.753,196.8,196.704,196.8,34100000.0
2005-07-13 12:59:00,196.815,196.815,196.702,196.782,57000000.0
2005-07-13 13:00:00,196.802,196.821,196.693,196.73,38200000.0
2005-07-13 13:01:00,196.78,196.784,196.707,196.749,33800000.0
2005-07-13 13:02:00,196.759,196.769,196.703,196.75,57900000.0
2005-07-13 13:03:00,196.731,196.784,196.725,196.762,30200000.0
2005-07-13 13:04:00,196.741,196.801,196.706,196.706,50700000.0
2005-07-13 13:05:00,196.7,196.766,196.683,196.723,46500000.0
2005-07-13 13:06:00,196.77,196.796,196.714,196.714,51500000.0
2005-07-13 13:07:00,196.735,196.739,196.667,196.682,51500000.0
2005-07-13 13:08:00,196.72,196.758,196.676,196.758,89000001.0
2005-07-13 13:09:00,196.754,196.862,196.732,196.854,93400000.0
2005-07-13 13:10:00,196.832,196.894,196.794,196.879,58800000.0
2005-07-13 13:11:00,196.876,196.888,196.794,196.838,47000000.0
2005-07-13 13:12:00,196.805,196.857,196.767,196.829,82700001.0
2005-07-13 13:13:00,196.833,196.848,196.748,196.773,43999999.0
2005-07-13 13:14:00,196.802,196.803,196.718,196.787,58000000.0
2005-07-13 13:15:00,196.753,196.793,196.74,196.77,79000002.0
2005-07-13 13:16:00,196.807,196.874,196.759,196.874,42199999.0
2005-07-13 13:17:00,196.79,196.832,196.73,196.764,50600000.0
2005-07-13 13:18:00,196.808,196.827,196.726,196.771,59700000.0
2005-07-13 13:19:00,196.795,196.832,196.766,196.782,34500000.0
2005-07-13 13:20:00,196.792,196.816,196.767,196.802,45900000.0
2005-07-13 13:21:00,196.767,196.796,196.758,196.773,43500000.0
2005-07-13 13:22:00,196.828,196.85,196.755,196.755,92400000.0
2005-07-13 13:23:00,196.787,196.819,196.766,196.792,109200000.0
2005-07-13 13:24:00,196.82,196.834,196.786,196.798,24200000.0
2005-07-13 13:25:00,196.775,196.859,196.775,196.853,51700000.0
2005-07-13 13:26:00,196.875,196.875,196.791,196.812,50500000.0
2005-07-13 13:27:00,196.834,196.857,196.786,196.855,67799999.0
2005-07-13 13:28:00,196.855,196.877,196.806,196.845,53500000.0
2005-07-13 13:29:00,196.865,196.865,196.769,196.843,104799998.0
2005-07-13 13:30:00,196.852,196.856,196.765,196.77,61100001.0
2005-07-13 13:31:00,196.761,196.841,196.74,196.817,37100001.0
2005-07-13 13:32:00,196.812,196.823,196.739,196.745,73900000.0
2005-07-13 13:33:00,196.775,196.8,196.724,196.757,43500000.0
2005-07-13 13:34:00,196.74,196.837,196.738,196.82,42099999.0
2005-07-13 13:35:00,196.815,196.829,196.745,196.774,33599999.0
2005-07-13 13:36:00,196.807,196.82,196.698,196.77,35800000.0
2005-07-13 13:37:00,196.755,196.802,196.74,196.801,25100000.0
2005-07-13 13:38:00,196.768,196.792,196.733,196.784,20600000.0
2005-07-13 13:39:00,196.775,196.804,196.751,196.804,79700000.0
2005-07-13 13:40:00,196.78,196.807,196.749,196.791,93200002.0
2005-07-13 13:41:00,196.754,196.795,196.724,196.795,23000000.0
2005-07-13 13:42:00,196.769,196.826,196.751,196.819,19700000.0
2005-07-13 13:43:00,196.75,196.788,196.714,196.785,38300000.0
2005-07-13 13:44:00,196.762,196.817,196.748,196.79,71800001.0
2005-07-13 13:45:00,196.746,196.783,196.734,196.781,37500000.0
2005-07-13 13:46:00,196.72,196.782,196.7,196.737,55399999.0
2005-07-13 13:47:00,196.695,196.762,196.655,196.714,56800000.0
2005-07-13 13:48:00,196.735,196.773,196.672,196.676,25600000.0
2005-07-13 13:49:00,196.674,196.756,196.657,196.714,72799999.0
2005-07-13 13:50:00,196.76,196.772,196.699,196.772,42100000.0
2005-07-13 13:51:00,196.728,196.776,196.698,196.769,67299999.0
2005-07-13 13:52:00,196.777,196.784,196.732,196.743,69300000.0
2005-07-13 13:53:00,196.725,196.755,196.702,196.741,32600000.0
2005-07-13 13:54:00,196.725,196.756,196.708,196.756,49900000.0
2005-07-13 13:55:00,196.77,196.777,196.707,196.762,31700000.0
2005-07-13 13:56:00,196.728,196.799,196.705,196.783,43100000.0
2005-07-13 13:57:00,196.788,196.818,196.758,196.776,38000000.0
2005-07-13 13:58:00,196.81,196.832,196.764,196.823,53800000.0
2005-07-13 13:59:00,196.797,196.864,196.793,196.864,57500001.0
2005-07-13 14:00:00,196.845,196.916,196.8,196.877,38600000.0
2005-07-13 14:01:00,196.884,196.903,196.765,196.802,67000000.0
2005-07-13 14:02:00,196.783,196.892,196.768,196.845,49800001.0
2005-07-13 14:03:00,196.852,196.852,196.749,196.749,34800000.0
2005-07-13 14:04:00,196.745,196.822,196.742,196.799,88299999.0
2005-07-13 14:05:00,196.775,196.833,196.761,196.789,40700000.0
2005-07-13 14:06:00,196.864,196.894,196.655,196.655,57100000.0
2005-07-13 14:07:00,196.768,196.815,196.686,196.686,13400000.0
2005-07-13 14:08:00,196.683,196.81,196.668,196.747,36100000.0
2005-07-13 14:09:00,196.672,196.792,196.651,196.651,60199999.0
2005-07-13 14:10:00,196.747,196.768,196.676,196.71,25300000.0
2005-07-13 14:11:00,196.737,196.763,196.666,196.695,65900001.0
2005-07-13 14:12:00,196.671,196.75,196.665,196.735,40100000.0
2005-07-13 14:13:00,196.705,196.737,196.666,196.698,62000000.0
2005-07-13 14:14:00,196.711,196.711,196.58,196.645,48700000.0
2005-07-13 14:15:00,196.616,196.68,196.59,196.594,90100001.0
2005-07-13 14:16:00,196.615,196.681,196.615,196.67,56100000.0
2005-07-13 14:17:00,196.657,196.705,196.637,196.657,48800000.0
2005-07-13 14:18:00,196.62,196.681,196.596,196.647,21200000.0
2005-07-13 14:19:00,196.684,196.726,196.628,196.711,27200000.0
2005-07-13 14:20:00,196.628,196.709,196.608,196.641,80300000.0
2005-07-13 14:21:00,196.608,196.666,196.59,196.642,25700000.0
2005-07-13 14:22:00,196.621,196.665,196.606,196.634,53100000.0
2005-07-13 14:23:00,196.629,196.664,196.601,196.647,54499999.0
2005-07-13 14:24:00,196.654,196.663,196.606,196.606,45900000.0
2005-07-13 14:25:00,196.652,196.668,196.602,196.637,33700000.0
2005-07-13 14:26:00,196.622,196.651,196.6,196.651,34300000.0
2005-07-13 14:27:00,196.637,196.699,196.63,196.664,58900000.0
2005-07-13 14:28:00,196.692,196.705,196.654,196.681,56000000.0
2005-07-13 14:29:00,196.747,196.834,196.726,196.834,46500000.0
2005-07-13 14:30:00,196.738,196.804,196.606,196.661,69999999.0
2005-07-13 14:31:00,196.517,196.68,196.488,196.552,71500000.0
2005-07-13 14:32:00,196.572,196.629,196.55,196.629,51300000.0
2005-07-13 14:33:00,196.57,196.693,196.558,196.672,63900000.0
2005-07-13 14:34:00,196.66,196.685,196.608,196.654,32300000.0
2005-07-13 14:35:00,196.686,196.694,196.607,196.63,56900000.0
2005-07-13 14:36:00,196.633,196.758,196.593,196.652,27000000.0
2005-07-13 14:37:00,196.558,196.65,196.552,196.619,52800000.0
2005-07-13 14:38:00,196.55,196.624,196.541,196.588,47600000.0
2005-07-13 14:39:00,196.572,196.622,196.563,196.582,76300000.0
2005-07-13 14:40:00,196.617,196.629,196.538,196.578,55100000.0
2005-07-13 14:41:00,196.57,196.658,196.541,196.643,61500001.0
2005-07-13 14:42:00,196.605,196.627,196.546,196.546,66400000.0
2005-07-13 14:43:00,196.489,196.585,196.477,196.552,27000000.0
2005-07-13 14:44:00,196.508,196.585,196.496,196.57,35100000.0
2005-07-13 14:45:00,196.552,196.572,196.522,196.53,25800000.0
2005-07-13 14:46:00,196.526,196.547,196.526,196.538,38900000.0
2005-07-13 14:47:00,196.522,196.598,196.488,196.561,30900000.0
2005-07-13 14:48:00,196.513,196.596,196.497,196.536,49900000.0
2005-07-13 14:49:00,196.51,196.554,196.494,196.541,22100000.0
2005-07-13 14:50:00,196.539,196.56,196.475,196.495,45400000.0
2005-07-13 14:51:00,196.502,196.531,196.473,196.502,64100000.0
2005-07-13 14:52:00,196.545,196.545,196.464,196.496,25900000.0
2005-07-13 14:53:00,196.512,196.567,196.49,196.543,44400000.0
2005-07-13 14:54:00,196.536,196.625,196.517,196.624,60100000.0
2005-07-13 14:55:00,196.673,196.684,196.563,196.669,49200000.0
2005-07-13 14:56:00,196.64,196.808,196.585,196.786,35100000.0
2005-07-13 14:57:00,196.7,196.79,196.611,196.761,58899999.0
2005-07-13 14:58:00,196.788,196.803,196.592,196.691,86000000.0
2005-07-13 14:59:00,196.747,196.762,196.585,196.66,35200000.0
2005-07-13 15:00:00,196.617,196.731,196.579,196.682,54800000.0
2005-07-13 15:01:00,196.66,196.706,196.623,196.697,82400000.0
2005-07-13 15:02:00,196.723,196.77,196.657,196.736,44600000.0
2005-07-13 15:03:00,196.73,196.841,196.727,196.822,44600000.0
2005-07-13 15:04:00,196.801,196.835,196.773,196.821,34700000.0
2005-07-13 15:05:00,196.827,196.837,196.744,196.752,46000000.0
2005-07-13 15:06:00,196.77,196.809,196.761,196.789,51299999.0
2005-07-13 15:07:00,196.767,196.895,196.731,196.843,55199999.0
2005-07-13 15:08:00,196.822,196.839,196.747,196.797,47499999.0
2005-07-13 15:09:00,196.827,196.841,196.777,196.796,68300001.0
2005-07-13 15:10:00,196.773,196.846,196.767,196.819,49000000.0
2005-07-13 15:11:00,196.824,196.845,196.768,196.797,73000000.0
2005-07-13 15:12:00,196.763,196.807,196.735,196.763,42200000.0
2005-07-13 15:13:00,196.728,196.817,196.726,196.776,76900000.0
2005-07-13 15:14:00,196.757,196.796,196.731,196.77,37200000.0
2005-07-13 15:15:00,196.78,196.819,196.732,196.746,50300001.0
2005-07-13 15:16:00,196.748,196.819,196.719,196.779,44800000.0
2005-07-13 15:17:00,196.733,196.832,196.708,196.828,50900000.0
2005-07-13 15:18:00,196.86,196.877,196.767,196.804,53000000.0
2005-07-13 15:19:00,196.798,196.848,196.755,196.82,19800000.0
2005-07-13 15:20:00,196.808,196.819,196.773,196.818,53300000.0
2005-07-13 15:21:00,196.796,196.841,196.78,196.807,22400000.0
2005-07-13 15:22:00,196.813,196.826,196.691,196.717,43400000.0
2005-07-13 15:23:00,196.695,196.731,196.645,196.654,39000000.0
2005-07-13 15:24:00,196.634,196.814,196.61,196.761,59700001.0
2005-07-13 15:25:00,196.752,196.787,196.679,196.703,43600000.0
2005-07-13 15:26:00,196.755,196.791,196.656,196.678,49800000.0
2005-07-13 15:27:00,196.707,196.751,196.668,196.67,80699999.0
2005-07-13 15:28:00,196.73,196.772,196.708,196.772,22800000.0
2005-07-13 15:29:00,196.795,196.795,196.694,196.726,54400001.0
2005-07-13 15:30:00,196.722,196.811,196.683,196.693,88600000.0
2005-07-13 15:31:00,196.745,196.807,196.706,196.768,78500000.0
2005-07-13 15:32:00,196.747,196.786,196.724,196.751,61000000.0
2005-07-13 15:33:00,196.745,196.758,196.709,196.735,32399999.0
2005-07-13 15:34:00,196.754,196.754,196.695,196.695,32200000.0
2005-07-13 15:35:00,196.752,196.77,196.688,196.737,52300000.0
2005-07-13 15:36:00,196.782,196.782,196.703,196.735,35799999.0
2005-07-13 15:37:00,196.718,196.763,196.706,196.731,43300000.0
2005-07-13 15:38:00,196.794,196.794,196.702,196.709,35300000.0
2005-07-13 15:39:00,196.78,196.78,196.71,196.743,26700000.0
2005-07-13 15:40:00,196.723,196.77,196.681,196.681,93900000.0
2005-07-13 15:41:00,196.71,196.744,196.701,196.744,57399999.0
2005-07-13 15:42:00,196.741,196.782,196.709,196.761,20300000.0
2005-07-13 15:43:00,196.768,196.8,196.735,196.769,72200000.0
2005-07-13 15:44:00,196.748,196.788,196.74,196.775,44300000.0
2005-07-13 15:45:00,196.728,196.788,196.723,196.756,20600000.0
2005-07-13 15:46:00,196.762,196.781,196.725,196.765,38800000.0
2005-07-13 15:47:00,196.785,196.814,196.75,196.79,69799999.0
2005-07-13 15:48:00,196.787,196.812,196.736,196.762,45400001.0
2005-07-13 15:49:00,196.763,196.798,196.743,196.743,61499999.0
2005-07-13 15:50:00,196.807,196.817,196.745,196.772,42900000.0
2005-07-13 15:51:00,196.805,196.819,196.737,196.79,52100000.0
2005-07-13 15:52:00,196.768,196.813,196.75,196.76,40700000.0
2005-07-13 15:53:00,196.762,196.809,196.749,196.797,57600000.0
2005-07-13 15:54:00,196.77,196.819,196.737,196.803,82099999.0
2005-07-13 15:55:00,196.763,196.84,196.755,196.831,46600000.0
2005-07-13 15:56:00,196.799,196.822,196.771,196.771,51300000.0
2005-07-13 15:57:00,196.812,196.833,196.77,196.79,35600000.0
2005-07-13 15:58:00,196.785,196.84,196.762,196.815,48400000.0
2005-07-13 15:59:00,196.785,196.819,196.752,196.805,38700000.0
2005-07-13 16:00:00,196.775,196.821,196.761,196.789,41800000.0
2005-07-13 16:01:00,196.778,196.812,196.743,196.772,30300000.0
2005-07-13 16:02:00,196.798,196.816,196.744,196.777,33700000.0
2005-07-13 16:03:00,196.788,196.815,196.771,196.792,38200000.0
2005-07-13 16:04:00,196.793,196.851,196.777,196.837,41400000.0
2005-07-13 16:05:00,196.808,196.875,196.79,196.873,54000000.0
2005-07-13 16:06:00,196.828,196.894,196.81,196.845,69399999.0
2005-07-13 16:07:00,196.776,196.901,196.776,196.834,94800002.0
2005-07-13 16:08:00,196.882,196.897,196.823,196.859,33500000.0
2005-07-13 16:09:00,196.847,196.865,196.791,196.806,51900000.0
2005-07-13 16:10:00,196.856,196.882,196.783,196.783,30000000.0
2005-07-13 16:11:00,196.798,196.851,196.773,196.791,80300001.0
2005-07-13 16:12:00,196.783,196.85,196.757,196.822,33200000.0
2005-07-13 16:13:00,196.782,196.854,196.761,196.77,37500000.0
2005-07-13 16:14:00,196.84,196.869,196.792,196.845,32200000.0
2005-07-13 16:15:00,196.782,196.839,196.757,196.77,33500000.0
2005-07-13 16:16:00,196.767,196.805,196.722,196.722,36600000.0
2005-07-13 16:17:00,196.753,196.818,196.753,196.786,30200000.0
2005-07-13 16:18:00,196.765,196.805,196.754,196.765,42800000.0
2005-07-13 16:19:00,196.777,196.79,196.716,196.728,96099999.0
2005-07-13 16:20:00,196.758,196.809,196.732,196.8,74800001.0
2005-07-13 16:21:00,196.82,196.84,196.772,196.79,40700000.0
2005-07-13 16:22:00,196.832,196.842,196.739,196.746,52100000.0
2005-07-13 16:23:00,196.772,196.81,196.74,196.788,94700000.0
2005-07-13 16:24:00,196.798,196.868,196.788,196.816,68200000.0
2005-07-13 16:25:00,196.821,196.847,196.794,196.847,30600000.0
2005-07-13 16:26:00,196.815,196.83,196.784,196.796,57400000.0
2005-07-13 16:27:00,196.747,196.798,196.737,196.774,34999999.0
2005-07-13 16:28:00,196.73,196.802,196.729,196.766,56000002.0
2005-07-13 16:29:00,196.768,196.805,196.751,196.751,73800000.0
2005-07-13 16:30:00,196.748,196.831,196.736,196.78,104100000.0
2005-07-13 16:31:00,196.725,196.843,196.725,196.841,47300000.0
2005-07-13 16:32:00,196.789,196.832,196.769,196.82,71100000.0
2005-07-13 16:33:00,196.827,196.845,196.791,196.801,131000001.0
2005-07-13 16:34:00,196.85,196.863,196.79,196.791,44300000.0
2005-07-13 16:35:00,196.816,196.863,196.795,196.83,66700000.0
2005-07-13 16:36:00,196.852,196.869,196.79,196.838,48600000.0
2005-07-13 16:37:00,196.866,197.015,196.825,197.003,45100000.0
2005-07-13 16:38:00,197.008,197.046,196.898,197.009,25400000.0
2005-07-13 16:39:00,196.938,197.015,196.904,196.953,28900000.0
2005-07-13 16:40:00,196.928,196.991,196.892,196.96,31900000.0
2005-07-13 16:41:00,196.938,197.006,196.888,196.935,76500001.0
2005-07-13 16:42:00,196.965,197.002,196.891,196.939,30200000.0
2005-07-13 16:43:00,196.965,196.993,196.92,196.978,35500000.0
2005-07-13 16:44:00,196.927,196.991,196.916,196.945,55200000.0
2005-07-13 16:45:00,196.96,196.996,196.909,196.938,68000000.0
2005-07-13 16:46:00,196.905,196.967,196.882,196.882,72000000.0
2005-07-13 16:47:00,196.95,196.982,196.888,196.914,74400000.0
2005-07-13 16:48:00,196.905,196.971,196.902,196.94,42700000.0
2005-07-13 16:49:00,196.98,196.987,196.826,196.834,50200000.0
2005-07-13 16:50:00,196.93,196.961,196.897,196.908,56900001.0
2005-07-13 16:51:00,196.919,196.986,196.901,196.915,43500000.0
2005-07-13 16:52:00,196.94,196.947,196.835,196.942,47500000.0
2005-07-13 16:53:00,196.878,196.91,196.806,196.846,71400000.0
2005-07-13 16:54:00,196.828,196.949,196.823,196.896,55200000.0
2005-07-13 16:55:00,196.813,196.934,196.807,196.849,62900000.0
2005-07-13 16:56:00,196.83,196.928,196.799,196.928,73400001.0
2005-07-13 16:57:00,196.822,196.91,196.785,196.825,33900000.0
2005-07-13 16:58:00,196.859,196.903,196.802,196.802,35700000.0
2005-07-13 16:59:00,196.808,196.877,196.807,196.833,62500000.0
2005-07-13 17:00:00,196.836,196.851,196.759,196.793,55400001.0
2005-07-13 17:01:00,196.803,196.826,196.756,196.756,49100000.0
2005-07-13 17:02:00,196.773,196.812,196.764,196.812,47300000.0
2005-07-13 17:03:00,196.807,196.828,196.785,196.785,57700000.0
2005-07-13 17:04:00,196.795,196.795,196.684,196.738,62400000.0
2005-07-13 17:05:00,196.661,196.754,196.661,196.704,52600000.0
2005-07-13 17:06:00,196.723,196.758,196.695,196.737,49000000.0
2005-07-13 17:07:00,196.711,196.823,196.709,196.801,94600000.0
2005-07-13 17:08:00,196.777,196.812,196.766,196.798,46300000.0
2005-07-13 17:09:00,196.76,196.76,196.656,196.656,79200001.0
2005-07-13 17:10:00,196.658,196.692,196.622,196.644,53700000.0
2005-07-13 17:11:00,196.651,196.708,196.65,196.708,31800000.0
2005-07-13 17:12:00,196.699,196.713,196.641,196.641,54800000.0
2005-07-13 17:13:00,196.708,196.742,196.687,196.735,41300000.0
2005-07-13 17:14:00,196.77,196.782,196.726,196.771,50100000.0
2005-07-13 17:15:00,196.78,196.828,196.728,196.805,51800000.0
2005-07-13 17:16:00,196.8,196.822,196.771,196.793,26200000.0
2005-07-13 17:17:00,196.741,196.818,196.719,196.802,73999999.0
2005-07-13 17:18:00,196.817,196.817,196.73,196.77,31500000.0
2005-07-13 17:19:00,196.81,196.81,196.706,196.764,63000000.0
2005-07-13 17:20:00,196.746,196.794,196.724,196.757,69099999.0
2005-07-13 17:21:00,196.772,196.794,196.685,196.693,67300001.0
2005-07-13 17:22:00,196.65,196.711,196.614,196.614,49200000.0
2005-07-13 17:23:00,196.694,196.705,196.615,196.633,63100000.0
2005-07-13 17:24:00,196.665,196.726,196.61,196.617,56000000.0
2005-07-13 17:25:00,196.576,196.719,196.569,196.632,49000000.0
2005-07-13 17:26:00,196.616,196.674,196.581,196.581,29700000.0
2005-07-13 17:27:00,196.595,196.674,196.595,196.647,23300000.0
2005-07-13 17:28:00,196.61,196.669,196.604,196.632,44200000.0
2005-07-13 17:29:00,196.635,196.659,196.621,196.64,48300000.0
2005-07-13 17:30:00,196.635,196.667,196.63,196.646,45600000.0
2005-07-13 17:31:00,196.615,196.652,196.593,196.614,28700000.0
2005-07-13 17:32:00,196.587,196.591,196.559,196.582,65999999.0
2005-07-13 17:33:00,196.596,196.632,196.588,196.632,36300000.0
2005-07-13 17:34:00,196.591,196.608,196.576,196.608,55700000.0
2005-07-13 17:35:00,196.574,196.63,196.574,196.619,77900000.0
2005-07-13 17:36:00,196.613,196.65,196.591,196.626,112900001.0
2005-07-13 17:37:00,196.613,196.65,196.596,196.644,58900001.0
2005-07-13 17:38:00,196.625,196.639,196.594,196.626,39300000.0
2005-07-13 17:39:00,196.662,196.662,196.552,196.571,29500000.0
2005-07-13 17:40:00,196.542,196.575,196.51,196.564,30300000.0
2005-07-13 17:41:00,196.543,196.575,196.532,196.572,27200000.0
2005-07-13 17:42:00,196.548,196.612,196.53,196.612,22900000.0
2005-07-13 17:43:00,196.537,196.567,196.501,196.551,43100000.0
2005-07-13 17:44:00,196.56,196.595,196.531,196.555,35500000.0
2005-07-13 17:45:00,196.594,196.594,196.527,196.535,47000000.0
2005-07-13 17:46:00,196.552,196.56,196.515,196.533,80699999.0
2005-07-13 17:47:00,196.561,196.561,196.504,196.528,36400000.0
2005-07-13 17:48:00,196.514,196.53,196.49,196.511,56600000.0
2005-07-13 17:49:00,196.542,196.548,196.517,196.53,69900001.0
2005-07-13 17:50:00,196.567,196.567,196.479,196.518,50400000.0
2005-07-13 17:51:00,196.532,196.557,196.482,196.482,29900000.0
2005-07-13 17:52:00,196.513,196.577,196.513,196.577,22800000.0
2005-07-13 17:53:00,196.576,196.587,196.522,196.522,27200000.0
2005-07-13 17:54:00,196.557,196.601,196.539,196.592,16600000.0
2005-07-13 17:55:00,196.583,196.671,196.561,196.671,51400000.0
2005-07-13 17:56:00,196.625,196.686,196.578,196.672,32300000.0
2005-07-13 17:57:00,196.653,196.704,196.627,196.696,64499999.0
2005-07-13 17:58:00,196.695,196.697,196.635,196.681,79500001.0
2005-07-13 17:59:00,196.71,196.732,196.641,196.699,81200000.0
2005-07-13 18:00:00,196.742,196.742,196.684,196.697,56100000.0
2005-07-13 18:01:00,196.707,196.742,196.595,196.684,492500001.0
2005-07-13 18:02:00,196.698,196.707,196.625,196.696,727100004.0
2005-07-13 18:03:00,196.756,196.761,196.62,196.716,651499998.0
2005-07-13 18:04:00,196.743,196.758,196.671,196.73,473600001.0
2005-07-13 18:05:00,196.741,196.772,196.707,196.723,741000004.0
2005-07-13 18:06:00,196.728,196.771,196.716,196.729,697299998.0
2005-07-13 18:07:00,196.703,196.752,196.649,196.711,697200001.0
2005-07-13 18:08:00,196.716,196.768,196.692,196.718,597399998.0
2005-07-13 18:09:00,196.722,196.762,196.693,196.722,473399999.0
2005-07-13 18:10:00,196.742,196.788,196.709,196.759,512900001.0
2005-07-13 18:11:00,196.722,196.78,196.706,196.736,391500001.0
2005-07-13 18:12:00,196.748,196.748,196.671,196.724,231100000.0
2005-07-13 18:13:00,196.723,196.761,196.669,196.743,478200001.0
2005-07-13 18:14:00,196.738,196.768,196.705,196.752,680900002.0
2005-07-13 18:15:00,196.755,196.788,196.709,196.736,741100005.0
2005-07-13 18:16:00,196.689,196.759,196.689,196.742,513300002.0
2005-07-13 18:17:00,196.762,196.762,196.721,196.73,204100001.0
2005-07-13 18:18:00,196.723,196.749,196.642,196.723,382000001.0
2005-07-13 18:19:00,196.695,196.745,196.645,196.745,490000001.0
2005-07-13 18:20:00,196.745,196.745,196.667,196.686,584400000.0
2005-07-13 18:21:00,196.698,196.745,196.658,196.687,642800001.0
2005-07-13 18:22:00,196.665,196.717,196.616,196.675,493500002.0
2005-07-13 18:23:00,196.688,196.733,196.645,196.729,747000000.0
2005-07-13 18:24:00,196.656,196.681,196.601,196.664,676700002.0
2005-07-13 18:25:00,196.657,196.699,196.603,196.689,515899999.0
2005-07-13 18:26:00,196.689,196.732,196.654,196.66,340199998.0
2005-07-13 18:27:00,196.658,196.725,196.645,196.677,336599999.0
2005-07-13 18:28:00,196.681,196.73,196.648,196.691,364500002.0
2005-07-13 18:29:00,196.715,196.732,196.639,196.671,448400001.0
2005-07-13 18:30:00,196.715,196.764,196.671,196.737,362000001.0
2005-07-13 18:31:00,196.724,196.79,196.689,196.785,293199998.0
2005-07-13 18:32:00,196.77,196.835,196.752,196.822,416000002.0
2005-07-13 18:33:00,196.765,196.885,196.765,196.837,615000003.0
2005-07-13 18:34:00,196.838,196.892,196.708,196.858,490700000.0
2005-07-13 18:35:00,196.853,196.894,196.814,196.863,416199999.0
2005-07-13 18:36:00,196.848,196.863,196.77,196.814,336300001.0
2005-07-13 18:37:00,196.797,196.825,196.746,196.803,144300000.0
2005-07-13 18:38:00,196.805,196.851,196.761,196.813,138000000.0
2005-07-13 18:39:00,196.792,196.828,196.756,196.828,81400000.0
2005-07-13 18:40:00,196.815,196.847,196.784,196.82,302499999.0
2005-07-13 18:41:00,196.822,196.899,196.794,196.844,274499999.0
2005-07-13 18:42:00,196.859,196.86,196.804,196.843,220900000.0
2005-07-13 18:43:00,196.833,196.854,196.782,196.802,140700001.0
2005-07-13 18:44:00,196.81,196.831,196.748,196.778,295600000.0
2005-07-13 18:45:00,196.776,196.842,196.749,196.805,218400001.0
2005-07-13 18:46:00,196.802,196.844,196.766,196.812,214700001.0
2005-07-13 18:47:00,196.804,196.827,196.743,196.788,127000001.0
2005-07-13 18:48:00,196.817,196.836,196.774,196.822,175399998.0
2005-07-13 18:49:00,196.809,196.84,196.759,196.778,154599999.0
2005-07-13 18:50:00,196.828,196.828,196.766,196.824,280100004.0
2005-07-13 18:51:00,196.816,196.837,196.78,196.825,173400000.0
2005-07-13 18:52:00,196.821,196.846,196.761,196.787,318400000.0
2005-07-13 18:53:00,196.798,196.842,196.745,196.779,232900002.0
2005-07-13 18:54:00,196.835,196.848,196.785,196.832,207999999.0
2005-07-13 18:55:00,196.818,196.885,196.802,196.823,246800000.0
2005-07-13 18:56:00,196.832,196.861,196.793,196.801,37200000.0
2005-07-13 18:57:00,196.805,196.867,196.805,196.824,174200000.0
2005-07-13 18:58:00,196.823,196.872,196.819,196.861,338200000.0
2005-07-13 18:59:00,196.823,196.864,196.814,196.846,265399998.0
2005-07-13 19:00:00,196.842,196.859,196.798,196.825,36800000.0
2005-07-13 19:01:00,196.814,196.876,196.814,196.876,67200000.0
2005-07-13 19:02:00,196.874,196.88,196.817,196.848,197700002.0
2005-07-13 19:03:00,196.83,196.886,196.801,196.852,262000000.0
2005-07-13 19:04:00,196.856,196.882,196.799,196.837,205600001.0
2005-07-13 19:05:00,196.825,196.878,196.811,196.835,156400000.0
2005-07-13 19:06:00,196.832,196.873,196.775,196.855,394100000.0
2005-07-13 19:07:00,196.843,196.86,196.798,196.839,258799998.0
2005-07-13 19:08:00,196.835,196.862,196.783,196.848,361200001.0
2005-07-13 19:09:00,196.853,196.853,196.756,196.785,140700001.0
2005-07-13 19:10:00,196.852,196.869,196.802,196.802,90200000.0
2005-07-13 19:11:00,196.799,196.84,196.79,196.84,122099998.0
2005-07-13 19:12:00,196.822,196.849,196.776,196.847,69900000.0
2005-07-13 19:13:00,196.842,196.851,196.805,196.805,191500000.0
2005-07-13 19:14:00,196.802,196.824,196.741,196.797,212200001.0
2005-07-13 19:15:00,196.78,196.843,196.757,196.833,345300000.0
2005-07-13 19:16:00,196.823,196.823,196.744,196.759,35900000.0
2005-07-13 19:17:00,196.788,196.835,196.765,196.823,139200001.0
2005-07-13 19:18:00,196.767,196.832,196.767,196.819,213300002.0
2005-07-13 19:19:00,196.804,196.83,196.758,196.81,150800001.0
2005-07-13 19:20:00,196.805,196.841,196.771,196.813,199100000.0
2005-07-13 19:21:00,196.812,196.844,196.771,196.816,141700001.0
2005-07-13 19:22:00,196.816,196.84,196.769,196.803,124500000.0
2005-07-13 19:23:00,196.787,196.817,196.734,196.81,389500000.0
2005-07-13 19:24:00,196.821,196.836,196.731,196.768,143699999.0
2005-07-13 19:25:00,196.775,196.816,196.712,196.767,222300000.0
2005-07-13 19:26:00,196.755,196.781,196.663,196.764,492700001.0
2005-07-13 19:27:00,196.753,196.79,196.733,196.733,256099998.0
2005-07-13 19:28:00,196.744,196.798,196.702,196.782,229499999.0
2005-07-13 19:29:00,196.761,196.786,196.728,196.765,71800001.0
2005-07-13 19:30:00,196.772,196.831,196.72,196.765,291099999.0
2005-07-13 19:31:00,196.775,196.793,196.713,196.775,126700000.0
2005-07-13 19:32:00,196.776,196.778,196.702,196.763,378999999.0
2005-07-13 19:33:00,196.768,196.782,196.664,196.782,207499998.0
2005-07-13 19:34:00,196.787,196.79,196.73,196.754,268600000.0
2005-07-13 19:35:00,196.722,196.763,196.691,196.725,291900001.0
2005-07-13 19:36:00,196.722,196.803,196.688,196.757,204300000.0
2005-07-13 19:37:00,196.8,196.844,196.734,196.844,103300000.0
2005-07-13 19:38:00,196.831,196.831,196.711,196.786,246700000.0
2005-07-13 19:39:00,196.776,196.804,196.71,196.775,204700000.0
2005-07-13 19:40:00,196.801,196.851,196.758,196.772,298800001.0
2005-07-13 19:41:00,196.785,196.845,196.736,196.838,374099999.0
2005-07-13 19:42:00,196.847,196.886,196.809,196.819,176599999.0
2005-07-13 19:43:00,196.828,196.891,196.828,196.852,45800000.0
2005-07-13 19:44:00,196.887,196.904,196.814,196.823,178400001.0
2005-07-13 19:45:00,196.821,196.834,196.761,196.813,89200000.0
2005-07-13 19:46:00,196.811,196.829,196.747,196.789,160900001.0
2005-07-13 19:47:00,196.783,196.814,196.753,196.812,53900000.0
2005-07-13 19:48:00,196.751,196.828,196.724,196.77,263200000.0
2005-07-13 19:49:00,196.79,196.836,196.775,196.791,127500000.0
2005-07-13 19:50:00,196.785,196.834,196.783,196.826,168899999.0
2005-07-13 19:51:00,196.798,196.831,196.786,196.823,152900000.0
2005-07-13 19:52:00,196.836,196.844,196.768,196.833,148900000.0
2005-07-13 19:53:00,196.834,196.838,196.768,196.784,138299999.0
2005-07-13 19:54:00,196.815,196.825,196.757,196.761,173100001.0
2005-07-13 19:55:00,196.792,196.804,196.748,196.801,48600000.0
2005-07-13 19:56:00,196.828,196.838,196.77,196.807,141299999.0
2005-07-13 19:57:00,196.797,196.863,196.797,196.832,110799999.0
2005-07-13 19:58:00,196.827,196.865,196.808,196.821,286799999.0
2005-07-13 19:59:00,196.836,196.893,196.818,196.867,225500000.0
2005-07-13 20:00:00,196.887,196.965,196.877,196.915,91900000.0
2005-07-13 20:01:00,196.945,196.952,196.811,196.919,77600000.0
2005-07-13 20:02:00,196.938,196.962,196.888,196.927,153700000.0
2005-07-13 20:03:00,196.975,196.992,196.887,196.938,120299999.0
2005-07-13 20:04:00,196.925,196.974,196.898,196.948,81400000.0
2005-07-13 20:05:00,196.935,196.959,196.862,196.95,145500000.0
2005-07-13 20:06:00,196.938,196.972,196.889,196.95,203200000.0
2005-07-13 20:07:00,196.947,196.989,196.923,196.964,150300001.0
2005-07-13 20:08:00,196.966,197.012,196.962,196.976,151100000.0
2005-07-13 20:09:00,196.969,196.979,196.917,196.96,108100000.0
2005-07-13 20:10:00,196.961,196.994,196.926,196.971,172500000.0
2005-07-13 20:11:00,196.968,196.993,196.918,196.993,275599999.0
2005-07-13 20:12:00,196.932,196.992,196.92,196.938,531700001.0
2005-07-13 20:13:00,196.931,196.973,196.877,196.953,234100001.0
2005-07-13 20:14:00,196.959,196.991,196.901,196.976,188300001.0
2005-07-13 20:15:00,196.95,196.983,196.911,196.913,293400000.0
2005-07-13 20:16:00,196.907,196.955,196.885,196.921,224499999.0
2005-07-13 20:17:00,196.945,196.961,196.914,196.957,77699998.0
2005-07-13 20:18:00,196.951,196.98,196.874,196.895,117500000.0
2005-07-13 20:19:00,196.91,196.924,196.852,196.865,123000002.0
2005-07-13 20:20:00,196.871,196.934,196.868,196.932,296999999.0
2005-07-13 20:21:00,196.915,196.943,196.858,196.943,128799998.0
2005-07-13 20:22:00,196.951,196.96,196.894,196.96,211799999.0
2005-07-13 20:23:00,196.934,196.977,196.91,196.965,188999999.0
2005-07-13 20:24:00,196.95,196.996,196.919,196.927,201100002.0
2005-07-13 20:25:00,196.902,196.964,196.888,196.941,232300001.0
2005-07-13 20:26:00,196.981,197.048,196.901,197.036,378600003.0
2005-07-13 20:27:00,197.04,197.054,196.975,197.054,248900003.0
2005-07-13 20:28:00,197.035,197.09,196.919,196.99,378600001.0
2005-07-13 20:29:00,197.007,197.091,197.0,197.054,460199998.0
2005-07-13 20:30:00,197.054,197.092,196.954,197.092,590300000.0
2005-07-13 20:31:00,197.077,197.091,196.969,197.055,416600000.0
2005-07-13 20:32:00,197.08,197.111,196.938,197.054,527900003.0
2005-07-13 20:33:00,197.087,197.116,196.985,197.016,201600001.0
2005-07-13 20:34:00,197.032,197.069,196.997,197.032,192200001.0
2005-07-13 20:35:00,197.028,197.079,197.006,197.067,103700000.0
2005-07-13 20:36:00,197.08,197.098,197.027,197.033,88500000.0
2005-07-13 20:37:00,197.056,197.093,197.04,197.075,115999999.0
2005-07-13 20:38:00,197.07,197.098,197.031,197.079,282000001.0
2005-07-13 20:39:00,197.09,197.099,197.037,197.07,155700000.0
2005-07-13 20:40:00,197.088,197.111,197.023,197.054,308600000.0
2005-07-13 20:41:00,197.046,197.083,197.0,197.051,272900003.0
2005-07-13 20:42:00,197.042,197.063,197.006,197.009,218100001.0
2005-07-13 20:43:00,197.027,197.054,196.963,196.963,308999999.0
2005-07-13 20:44:00,197.041,197.095,196.994,197.055,420200002.0
2005-07-13 20:45:00,197.122,197.185,197.083,197.167,273900000.0
2005-07-13 20:46:00,197.178,197.186,197.106,197.124,277200001.0
2005-07-13 20:47:00,197.106,197.184,197.037,197.138,268800000.0
2005-07-13 20:48:00,197.172,197.246,197.101,197.21,271100000.0
2005-07-13 20:49:00,197.213,197.244,197.039,197.201,171400001.0
2005-07-13 20:50:00,197.236,197.239,197.139,197.154,313500000.0
2005-07-13 20:51:00,197.153,197.247,197.11,197.231,194700000.0
2005-07-13 20:52:00,197.238,197.248,197.174,197.2,86900001.0
2005-07-13 20:53:00,197.207,197.265,197.194,197.222,244800000.0
2005-07-13 20:54:00,197.194,197.281,197.189,197.243,119800002.0
2005-07-13 20:55:00,197.201,197.288,197.172,197.199,339699999.0
2005-07-13 20:56:00,197.196,197.219,197.163,197.217,156300000.0
2005-07-13 20:57:00,197.196,197.212,197.138,197.151,342099999.0
2005-07-13 20:58:00,197.126,197.233,197.097,197.108,313800001.0
2005-07-13 20:59:00,197.089,197.161,197.037,197.058,531500000.0
2005-07-13 21:00:00,197.05,197.192,196.999,197.092,466700000.0
2005-07-13 21:01:00,197.088,197.162,197.021,197.134,371200001.0
2005-07-13 21:02:00,197.057,197.174,197.017,197.078,254099999.0
2005-07-13 21:03:00,197.06,197.182,197.026,197.05,259399999.0
2005-07-13 21:04:00,197.053,197.129,197.019,197.129,72900000.0
2005-07-13 21:05:00,197.041,197.113,197.005,197.021,124300000.0
2005-07-13 21:06:00,197.037,197.079,197.026,197.041,195600001.0
2005-07-13 21:07:00,197.047,197.079,197.013,197.038,224299999.0
2005-07-13 21:08:00,197.037,197.063,196.986,197.022,165300001.0
2005-07-13 21:09:00,197.031,197.06,196.982,197.054,60700000.0
2005-07-13 21:10:00,197.045,197.045,197.001,197.009,102500000.0
2005-07-13 21:11:00,197.014,197.054,196.989,197.039,93400000.0
2005-07-13 21:12:00,197.05,197.071,196.999,197.05,79700000.0
2005-07-13 21:13:00,197.069,197.088,197.03,197.032,173899999.0
2005-07-13 21:14:00,197.007,197.07,197.007,197.04,308300001.0
2005-07-13 21:15:00,197.057,197.086,197.011,197.035,324200000.0
2005-07-13 21:16:00,197.033,197.072,196.999,197.055,75800000.0
2005-07-13 21:17:00,197.08,197.157,197.034,197.143,328200000.0
2005-07-13 21:18:00,197.147,197.158,197.073,197.144,173099998.0
2005-07-13 21:19:00,197.17,197.197,197.103,197.138,215399999.0
2005-07-13 21:20:00,197.164,197.221,197.118,197.221,326100000.0
2005-07-13 21:21:00,197.23,197.288,197.17,197.251,279299999.0
2005-07-13 21:22:00,197.313,197.315,197.166,197.205,181100000.0
2005-07-13 21:23:00,197.234,197.241,196.964,197.163,156899998.0
2005-07-13 21:24:00,197.195,197.197,197.127,197.163,179900000.0
2005-07-13 21:25:00,197.155,197.194,197.114,197.15,331600001.0
2005-07-13 21:26:00,197.184,197.213,197.13,197.13,110900000.0
2005-07-13 21:27:00,197.158,197.259,197.158,197.199,190200001.0
2005-07-13 21:28:00,197.207,197.255,197.167,197.19,128900001.0
2005-07-13 21:29:00,197.178,197.226,197.137,197.164,70400000.0
2005-07-13 21:30:00,197.164,197.21,197.124,197.21,71300000.0
2005-07-13 21:31:00,197.186,197.186,197.129,197.148,55300000.0
2005-07-13 21:32:00,197.132,197.2,197.1,197.1,70200000.0
2005-07-13 21:33:00,197.135,197.196,197.108,197.142,121200000.0
2005-07-13 21:34:00,197.154,197.203,197.102,197.2,101300000.0
2005-07-13 21:35:00,197.182,197.182,197.146,197.177,43000000.0
2005-07-13 21:36:00,197.122,197.194,197.122,197.162,92200001.0
2005-07-13 21:37:00,197.153,197.171,197.099,197.171,108400000.0
2005-07-13 21:38:00,197.153,197.198,197.131,197.198,32500000.0
2005-07-13 21:39:00,197.19,197.199,197.135,197.178,37900000.0
2005-07-13 21:40:00,197.167,197.2,197.158,197.189,87500001.0
2005-07-13 21:41:00,197.2,197.224,197.154,197.178,53299999.0
2005-07-13 21:42:00,197.223,197.253,197.171,197.224,234599998.0
2005-07-13 21:43:00,197.23,197.232,197.14,197.218,50700000.0
2005-07-13 21:44:00,197.185,197.258,197.184,197.195,223800000.0
2005-07-13 21:45:00,197.275,197.277,197.184,197.215,59800000.0
2005-07-13 21:46:00,197.279,197.294,197.204,197.293,78700000.0
2005-07-13 21:47:00,197.267,197.303,197.218,197.269,56900000.0
2005-07-13 21:48:00,197.246,197.3,197.196,197.3,141100001.0
2005-07-13 21:49:00,197.28,197.281,197.222,197.222,59399999.0
2005-07-13 21:50:00,197.243,197.262,197.196,197.23,53000000.0
2005-07-13 21:51:00,197.254,197.292,197.198,197.269,162799999.0
2005-07-13 21:52:00,197.297,197.314,197.27,197.295,71400001.0
2005-07-13 21:53:00,197.329,197.34,197.279,197.337,29800000.0
2005-07-13 21:54:00,197.364,197.392,197.301,197.336,64600000.0
2005-07-13 21:55:00,197.39,197.39,197.28,197.349,65300000.0
2005-07-13 21:56:00,197.317,197.372,197.285,197.362,49800001.0
2005-07-13 21:57:00,197.375,197.375,197.259,197.28,35900000.0
2005-07-13 21:58:00,197.33,197.349,197.279,197.332,63500000.0
2005-07-13 21:59:00,197.387,197.387,197.316,197.376,136999999.0
2005-07-13 22:00:00,197.35,197.376,197.305,197.338,210499999.0
2005-07-13 22:01:00,197.319,197.378,197.283,197.33,170799999.0
2005-07-13 22:02:00,197.333,197.38,197.307,197.341,249300000.0
2005-07-13 22:03:00,197.394,197.394,197.292,197.323,79400000.0
2005-07-13 22:04:00,197.303,197.37,197.285,197.285,141900000.0
2005-07-13 22:05:00,197.282,197.34,197.282,197.282,82499999.0
2005-07-13 22:06:00,197.323,197.352,197.305,197.352,33900000.0
2005-07-13 22:07:00,197.342,197.407,197.338,197.407,63800000.0
2005-07-13 22:08:00,197.422,197.428,197.352,197.388,80400001.0
2005-07-13 22:09:00,197.409,197.423,197.334,197.338,44900000.0
2005-07-13 22:10:00,197.339,197.344,197.29,197.308,62599999.0
2005-07-13 22:11:00,197.307,197.353,197.287,197.342,79700000.0
2005-07-13 22:12:00,197.31,197.348,197.286,197.341,93899999.0
2005-07-13 22:13:00,197.279,197.373,197.275,197.346,50400000.0
2005-07-13 22:14:00,197.328,197.376,197.319,197.345,24800000.0
2005-07-13 22:15:00,197.306,197.385,197.28,197.315,131000000.0
2005-07-13 22:16:00,197.299,197.351,197.269,197.335,204000001.0
2005-07-13 22:17:00,197.317,197.356,197.299,197.302,39200000.0
2005-07-13 22:18:00,197.311,197.348,197.281,197.281,61199999.0
2005-07-13 22:19:00,197.281,197.341,197.28,197.312,81700000.0
2005-07-13 22:20:00,197.316,197.37,197.293,197.37,131399998.0
2005-07-13 22:21:00,197.35,197.358,197.298,197.342,48100000.0
2005-07-13 22:22:00,197.342,197.38,197.338,197.358,63400000.0
2005-07-13 22:23:00,197.408,197.426,197.296,197.352,80000000.0
2005-07-13 22:24:00,197.34,197.34,197.259,197.303,65700000.0
2005-07-13 22:25:00,197.295,197.318,197.235,197.299,71599999.0
2005-07-13 22:26:00,197.317,197.321,197.277,197.319,59500000.0
2005-07-13 22:27:00,197.315,197.332,197.247,197.293,206000001.0
2005-07-13 22:28:00,197.297,197.358,197.268,197.346,43700000.0
2005-07-13 22:29:00,197.363,197.363,197.239,197.272,181300001.0
2005-07-13 22:30:00,197.297,197.325,197.254,197.277,80300001.0
2005-07-13 22:31:00,197.28,197.281,197.227,197.228,55500000.0
2005-07-13 22:32:00,197.248,197.266,197.197,197.198,120299999.0
2005-07-13 22:33:00,197.218,197.291,197.197,197.224,187000000.0
2005-07-13 22:34:00,197.227,197.265,197.194,197.222,315600002.0
2005-07-13 22:35:00,197.228,197.276,197.195,197.276,46500000.0
2005-07-13 22:36:00,197.208,197.258,197.189,197.258,79700000.0
2005-07-13 22:37:00,197.239,197.262,197.195,197.262,70300000.0
2005-07-13 22:38:00,197.216,197.271,197.213,197.233,60500000.0
2005-07-13 22:39:00,197.232,197.271,197.22,197.261,36100000.0
2005-07-13 22:40:00,197.289,197.308,197.223,197.26,53100000.0
2005-07-13 22:41:00,197.294,197.298,197.213,197.249,95900001.0
2005-07-13 22:42:00,197.265,197.34,197.265,197.338,33700000.0
2005-07-13 22:43:00,197.321,197.347,197.253,197.292,93500000.0
2005-07-13 22:44:00,197.249,197.335,197.231,197.305,128400001.0
2005-07-13 22:45:00,197.243,197.358,197.243,197.308,105000000.0
2005-07-13 22:46:00,197.326,197.358,197.307,197.334,70500000.0
2005-07-13 22:47:00,197.355,197.363,197.312,197.32,69700000.0
2005-07-13 22:48:00,197.332,197.332,197.246,197.319,128400000.0
2005-07-13 22:49:00,197.324,197.333,197.268,197.298,41800000.0
2005-07-13 22:50:00,197.321,197.328,197.275,197.308,74700000.0
2005-07-13 22:51:00,197.331,197.348,197.266,197.317,81200000.0
2005-07-13 22:52:00,197.305,197.346,197.282,197.346,29500000.0
2005-07-13 22:53:00,197.298,197.332,197.265,197.292,85700001.0
2005-07-13 22:54:00,197.335,197.338,197.286,197.311,41500000.0
2005-07-13 22:55:00,197.332,197.348,197.296,197.348,44000000.0
2005-07-13 22:56:00,197.356,197.383,197.299,197.324,92800000.0
2005-07-13 22:57:00,197.335,197.374,197.335,197.36,72300001.0
2005-07-13 22:58:00,197.382,197.388,197.357,197.383,63100000.0
2005-07-13 22:59:00,197.371,197.391,197.335,197.388,80900000.0
2005-07-13 23:00:00,197.371,197.405,197.367,197.372,51900000.0
2005-07-13 23:01:00,197.38,197.389,197.34,197.375,38800000.0
2005-07-13 23:02:00,197.348,197.356,197.312,197.337,27500000.0
2005-07-13 23:03:00,197.329,197.365,197.311,197.342,52900000.0
2005-07-13 23:04:00,197.34,197.34,197.277,197.308,50100000.0
2005-07-13 23:05:00,197.287,197.337,197.276,197.331,28800000.0
2005-07-13 23:06:00,197.299,197.334,197.288,197.334,52600000.0
2005-07-13 23:07:00,197.306,197.328,197.287,197.287,58800000.0
2005-07-13 23:08:00,197.279,197.344,197.279,197.344,48000000.0
2005-07-13 23:09:00,197.329,197.329,197.264,197.292,50900000.0
2005-07-13 23:10:00,197.276,197.325,197.268,197.297,60600001.0
2005-07-13 23:11:00,197.302,197.329,197.263,197.263,120199999.0
2005-07-13 23:12:00,197.304,197.324,197.278,197.318,75900000.0
2005-07-13 23:13:00,197.302,197.334,197.264,197.316,85900000.0
2005-07-13 23:14:00,197.29,197.337,197.27,197.337,44000000.0
2005-07-13 23:15:00,197.322,197.337,197.271,197.337,39600000.0
2005-07-13 23:16:00,197.342,197.346,197.287,197.346,76199999.0
2005-07-13 23:17:00,197.334,197.349,197.334,197.345,31000000.0
2005-07-13 23:18:00,197.337,197.342,197.313,197.328,30700000.0
2005-07-13 23:19:00,197.35,197.35,197.293,197.329,87700000.0
2005-07-13 23:20:00,197.339,197.359,197.325,197.357,68499999.0
2005-07-13 23:21:00,197.37,197.37,197.304,197.349,90500000.0
2005-07-13 23:22:00,197.342,197.379,197.302,197.302,30600000.0
2005-07-13 23:23:00,197.299,197.374,197.299,197.363,42400000.0
2005-07-13 23:24:00,197.363,197.386,197.342,197.382,37600000.0
2005-07-13 23:25:00,197.375,197.375,197.329,197.33,27300000.0
2005-07-13 23:26:00,197.376,197.376,197.305,197.311,65800000.0
2005-07-13 23:27:00,197.352,197.375,197.328,197.37,61499999.0
2005-07-13 23:28:00,197.303,197.313,197.269,197.285,46900000.0
2005-07-13 23:29:00,197.292,197.301,197.224,197.241,42400000.0
2005-07-13 23:30:00,197.294,197.313,197.276,197.302,42800000.0
2005-07-13 23:31:00,197.315,197.315,197.249,197.292,44700000.0
2005-07-13 23:32:00,197.279,197.286,197.25,197.259,38500000.0
2005-07-13 23:33:00,197.203,197.276,197.197,197.235,52200000.0
2005-07-13 23:34:00,197.212,197.237,197.178,197.223,50600000.0
2005-07-13 23:35:00,197.21,197.253,197.197,197.253,31400000.0
2005-07-13 23:36:00,197.287,197.304,197.235,197.251,63800000.0
2005-07-13 23:37:00,197.287,197.294,197.229,197.249,44500000.0
2005-07-13 23:38:00,197.272,197.272,197.231,197.254,27600000.0
2005-07-13 23:39:00,197.282,197.295,197.247,197.283,47300000.0
2005-07-13 23:40:00,197.296,197.307,197.234,197.275,71400001.0
2005-07-13 23:41:00,197.282,197.287,197.26,197.276,36100000.0
2005-07-13 23:42:00,197.269,197.293,197.245,197.269,30800000.0
2005-07-13 23:43:00,197.261,197.314,197.253,197.306,71800000.0
2005-07-13 23:44:00,197.284,197.288,197.263,197.278,54100000.0
2005-07-13 23:45:00,197.28,197.291,197.245,197.245,65600000.0
2005-07-13 23:46:00,197.266,197.309,197.25,197.309,40300000.0
2005-07-13 23:47:00,197.33,197.331,197.249,197.256,53400001.0
2005-07-13 23:48:00,197.307,197.317,197.273,197.297,68700001.0
2005-07-13 23:49:00,197.299,197.316,197.262,197.316,78000000.0
2005-07-13 23:50:00,197.302,197.328,197.281,197.328,63600001.0
2005-07-13 23:51:00,197.359,197.36,197.261,197.279,35600000.0
2005-07-13 23:52:00,197.268,197.333,197.256,197.303,31700000.0
2005-07-13 23:53:00,197.296,197.351,197.277,197.298,48700000.0
2005-07-13 23:54:00,197.28,197.346,197.261,197.335,78899999.0
2005-07-13 23:55:00,197.319,197.336,197.287,197.287,73000000.0
2005-07-13 23:56:00,197.304,197.311,197.257,197.269,53800000.0
2005-07-13 23:57:00,197.285,197.322,197.278,197.313,40200000.0
2005-07-13 23:58:00,197.31,197.339,197.285,197.335,68300000.0
2005-07-13 23:59:00,197.329,197.334,197.306,197.324,63400000.0
2005-07-14 00:00:00,197.307,197.344,197.265,197.342,82799998.0
2005-07-14 00:01:00,197.319,197.354,197.317,197.317,33300000.0
2005-07-14 00:02:00,197.306,197.346,197.306,197.346,27200000.0
2005-07-14 00:03:00,197.323,197.337,197.284,197.313,27200000.0
2005-07-14 00:04:00,197.341,197.347,197.309,197.309,72900000.0
2005-07-14 00:05:00,197.296,197.34,197.286,197.34,38700000.0
2005-07-14 00:06:00,197.304,197.322,197.285,197.302,51400001.0
2005-07-14 00:07:00,197.302,197.349,197.302,197.349,72200001.0
2005-07-14 00:08:00,197.354,197.356,197.268,197.304,44700000.0
2005-07-14 00:09:00,197.319,197.321,197.262,197.308,53300000.0
2005-07-14 00:10:00,197.298,197.318,197.286,197.294,59800000.0
2005-07-14 00:11:00,197.306,197.321,197.286,197.298,75000000.0
2005-07-14 00:12:00,197.335,197.344,197.3,197.344,45500000.0
2005-07-14 00:13:00,197.336,197.391,197.324,197.391,51200000.0
2005-07-14 00:14:00,197.394,197.394,197.337,197.361,73100000.0
2005-07-14 00:15:00,197.333,197.373,197.297,197.297,28200000.0
2005-07-14 00:16:00,197.355,197.399,197.355,197.379,48300000.0
2005-07-14 00:17:00,197.345,197.413,197.342,197.412,63400000.0
2005-07-14 00:18:00,197.39,197.431,197.363,197.378,51300000.0
2005-07-14 00:19:00,197.399,197.408,197.35,197.378,41400000.0
2005-07-14 00:20:00,197.318,197.408,197.318,197.374,71900000.0
2005-07-14 00:21:00,197.405,197.414,197.336,197.369,43800000.0
2005-07-14 00:22:00,197.37,197.387,197.301,197.321,30100000.0
2005-07-14 00:23:00,197.354,197.367,197.318,197.355,79200000.0
2005-07-14 00:24:00,197.331,197.366,197.318,197.339,23300000.0
2005-07-14 00:25:00,197.353,197.385,197.34,197.371,40000000.0
2005-07-14 00:26:00,197.399,197.411,197.348,197.376,65399999.0
2005-07-14 00:27:00,197.373,197.429,197.373,197.383,57700000.0
2005-07-14 00:28:00,197.395,197.413,197.374,197.413,46000000.0
2005-07-14 00:29:00,197.385,197.439,197.36,197.42,56400000.0
2005-07-14 00:30:00,197.39,197.446,197.383,197.438,51400000.0
2005-07-14 00:31:00,197.385,197.435,197.371,197.39,97400001.0
2005-07-14 00:32:00,197.407,197.424,197.365,197.409,27399999.0
2005-07-14 00:33:00,197.46,197.468,197.396,197.431,34300000.0
2005-07-14 00:34:00,197.475,197.475,197.394,197.469,30800000.0
2005-07-14 00:35:00,197.479,197.486,197.413,197.413,46600000.0
2005-07-14 00:36:00,197.454,197.478,197.426,197.453,52000000.0
2005-07-14 00:37:00,197.493,197.513,197.465,197.498,80500000.0
2005-07-14 00:38:00,197.515,197.522,197.48,197.495,32100000.0
2005-07-14 00:39:00,197.51,197.528,197.461,197.466,37500000.0
2005-07-14 00:40:00,197.462,197.507,197.426,197.504,34500000.0
2005-07-14 00:41:00,197.543,197.543,197.444,197.52,86500002.0
2005-07-14 00:42:00,197.532,197.532,197.471,197.483,45799999.0
2005-07-14 00:43:00,197.433,197.525,197.421,197.514,64200000.0
2005-07-14 00:44:00,197.494,197.504,197.468,197.492,45300000.0
2005-07-14 00:45:00,197.482,197.513,197.425,197.513,69399999.0
2005-07-14 00:46:00,197.508,197.533,197.506,197.526,39900000.0
2005-07-14 00:47:00,197.548,197.548,197.496,197.534,51800000.0
2005-07-14 00:48:00,197.525,197.569,197.515,197.529,45299999.0
2005-07-14 00:49:00,197.531,197.566,197.519,197.521,49400000.0
2005-07-14 00:50:00,197.554,197.554,197.508,197.528,27900000.0
2005-07-14 00:51:00,197.537,197.552,197.478,197.487,68500000.0
2005-07-14 00:52:00,197.497,197.512,197.456,197.476,55500000.0
2005-07-14 00:53:00,197.453,197.492,197.439,197.485,81899999.0
2005-07-14 00:54:00,197.472,197.51,197.451,197.482,57200000.0
2005-07-14 00:55:00,197.448,197.522,197.435,197.522,70200002.0
2005-07-14 00:56:00,197.527,197.527,197.431,197.465,67099999.0
2005-07-14 00:57:00,197.473,197.487,197.449,197.487,78699999.0
2005-07-14 00:58:00,197.432,197.482,197.432,197.462,43700000.0
2005-07-14 00:59:00,197.479,197.488,197.449,197.466,30200000.0
2005-07-14 01:00:00,197.48,197.495,197.45,197.47,73900000.0
2005-07-14 01:01:00,197.487,197.503,197.46,197.471,57800000.0
2005-07-14 01:02:00,197.47,197.51,197.444,197.51,92200001.0
2005-07-14 01:03:00,197.469,197.55,197.469,197.516,52800001.0
2005-07-14 01:04:00,197.515,197.574,197.515,197.562,71000000.0
2005-07-14 01:05:00,197.54,197.54,197.491,197.526,42600000.0
2005-07-14 01:06:00,197.529,197.588,197.51,197.578,45500001.0
2005-07-14 01:07:00,197.558,197.565,197.535,197.535,53100000.0
2005-07-14 01:08:00,197.558,197.569,197.49,197.554,57000000.0
2005-07-14 01:09:00,197.57,197.578,197.51,197.51,47400000.0
2005-07-14 01:10:00,197.565,197.584,197.526,197.531,30700000.0
2005-07-14 01:11:00,197.54,197.553,197.513,197.541,45700000.0
2005-07-14 01:12:00,197.519,197.539,197.494,197.515,82900001.0
2005-07-14 01:13:00,197.503,197.554,197.48,197.499,63800000.0
2005-07-14 01:14:00,197.502,197.526,197.452,197.46,41100000.0
2005-07-14 01:15:00,197.508,197.537,197.487,197.487,69000000.0
2005-07-14 01:16:00,197.507,197.566,197.494,197.566,38900000.0
2005-07-14 01:17:00,197.587,197.589,197.531,197.531,36300000.0
2005-07-14 01:18:00,197.564,197.574,197.539,197.562,59300000.0
2005-07-14 01:19:00,197.547,197.579,197.521,197.556,41000000.0
2005-07-14 01:20:00,197.551,197.567,197.508,197.508,72300000.0
2005-07-14 01:21:00,197.539,197.541,197.475,197.49,43300000.0
2005-07-14 01:22:00,197.478,197.511,197.465,197.502,61500000.0
2005-07-14 01:23:00,197.519,197.54,197.488,197.508,48899999.0
2005-07-14 01:24:00,197.506,197.533,197.474,197.52,31200000.0
2005-07-14 01:25:00,197.518,197.523,197.479,197.501,44300000.0
2005-07-14 01:26:00,197.467,197.494,197.463,197.464,46100000.0
2005-07-14 01:27:00,197.445,197.49,197.419,197.485,51600000.0
2005-07-14 01:28:00,197.438,197.438,197.361,197.373,26200000.0
2005-07-14 01:29:00,197.391,197.435,197.342,197.379,102299999.0
2005-07-14 01:30:00,197.423,197.439,197.322,197.323,64899999.0
2005-07-14 01:31:00,197.362,197.386,197.29,197.29,35700000.0
2005-07-14 01:32:00,197.285,197.345,197.244,197.298,66500000.0
2005-07-14 01:33:00,197.27,197.355,197.262,197.31,74100000.0
2005-07-14 01:34:00,197.327,197.343,197.277,197.286,45099999.0
2005-07-14 01:35:00,197.287,197.332,197.279,197.309,33400000.0
2005-07-14 01:36:00,197.356,197.366,197.288,197.288,27200000.0
2005-07-14 01:37:00,197.288,197.314,197.288,197.305,63299999.0
2005-07-14 01:38:00,197.302,197.315,197.281,197.292,71500000.0
2005-07-14 01:39:00,197.262,197.295,197.245,197.27,71500001.0
2005-07-14 01:40:00,197.262,197.293,197.244,197.252,55000000.0
2005-07-14 01:41:00,197.244,197.281,197.226,197.253,50900000.0
2005-07-14 01:42:00,197.239,197.276,197.218,197.27,68300000.0
2005-07-14 01:43:00,197.23,197.283,197.23,197.269,34600000.0
2005-07-14 01:44:00,197.284,197.284,197.234,197.247,67400002.0
2005-07-14 01:45:00,197.252,197.305,197.252,197.282,33900000.0
2005-07-14 01:46:00,197.26,197.288,197.255,197.286,55400000.0
2005-07-14 01:47:00,197.272,197.282,197.237,197.258,48700000.0
2005-07-14 01:48:00,197.235,197.281,197.221,197.278,29100000.0
2005-07-14 01:49:00,197.287,197.287,197.227,197.242,39900000.0
2005-07-14 01:50:00,197.228,197.266,197.205,197.243,41500000.0
2005-07-14 01:51:00,197.232,197.271,197.232,197.271,34300000.0
2005-07-14 01:52:00,197.271,197.281,197.255,197.255,19500000.0
2005-07-14 01:53:00,197.252,197.288,197.243,197.248,28300000.0
2005-07-14 01:54:00,197.277,197.295,197.256,197.293,63700000.0
2005-07-14 01:55:00,197.262,197.306,197.262,197.282,45500000.0
2005-07-14 01:56:00,197.292,197.329,197.292,197.325,32300000.0
2005-07-14 01:57:00,197.334,197.348,197.29,197.301,35700000.0
2005-07-14 01:58:00,197.297,197.319,197.269,197.295,70900000.0
2005-07-14 01:59:00,197.266,197.309,197.261,197.281,80700000.0
2005-07-14 02:00:00,197.271,197.289,197.251,197.284,90400001.0
2005-07-14 02:01:00,197.277,197.281,197.218,197.242,26900000.0
2005-07-14 02:02:00,197.231,197.273,197.21,197.214,53100000.0
2005-07-14 02:03:00,197.275,197.307,197.256,197.29,29500000.0
2005-07-14 02:04:00,197.258,197.3,197.225,197.28,73300001.0
2005-07-14 02:05:00,197.285,197.293,197.235,197.268,63400001.0
2005-07-14 02:06:00,197.284,197.298,197.217,197.231,32400000.0
2005-07-14 02:07:00,197.251,197.258,197.185,197.185,24200000.0
2005-07-14 02:08:00,197.234,197.253,197.222,197.232,64000000.0
2005-07-14 02:09:00,197.221,197.243,197.205,197.243,65500001.0
2005-07-14 02:10:00,197.23,197.28,197.23,197.257,56500000.0
2005-07-14 02:11:00,197.27,197.278,197.226,197.25,63700001.0
2005-07-14 02:12:00,197.269,197.283,197.23,197.238,63300001.0
2005-07-14 02:13:00,197.29,197.318,197.254,197.305,25700000.0
2005-07-14 02:14:00,197.322,197.365,197.288,197.333,47200000.0
2005-07-14 02:15:00,197.339,197.342,197.265,197.317,83999998.0
2005-07-14 02:16:00,197.348,197.365,197.302,197.353,90600000.0
2005-07-14 02:17:00,197.338,197.374,197.326,197.361,39000000.0
2005-07-14 02:18:00,197.352,197.377,197.314,197.363,32600000.0
2005-07-14 02:19:00,197.384,197.401,197.337,197.359,37900000.0
2005-07-14 02:20:00,197.345,197.362,197.321,197.329,45800000.0
2005-07-14 02:21:00,197.317,197.327,197.265,197.313,60900000.0
2005-07-14 02:22:00,197.233,197.301,197.211,197.236,39800000.0
2005-07-14 02:23:00,197.223,197.304,197.204,197.304,36000000.0
2005-07-14 02:24:00,197.225,197.309,197.215,197.219,46900000.0
2005-07-14 02:25:00,197.245,197.284,197.171,197.195,57100001.0
2005-07-14 02:26:00,197.155,197.242,197.129,197.164,76000000.0
2005-07-14 02:27:00,197.14,197.27,197.134,197.177,75700000.0
2005-07-14 02:28:00,197.128,197.237,197.114,197.169,47600000.0
2005-07-14 02:29:00,197.177,197.195,197.152,197.174,59300001.0
2005-07-14 02:30:00,197.158,197.22,197.145,197.183,34200000.0
2005-07-14 02:31:00,197.175,197.188,197.131,197.131,53699999.0
2005-07-14 02:32:00,197.132,197.149,197.103,197.136,54100000.0
2005-07-14 02:33:00,197.121,197.17,197.116,197.15,28800000.0
2005-07-14 02:34:00,197.15,197.189,197.15,197.184,43200000.0
2005-07-14 02:35:00,197.189,197.199,197.154,197.175,61199999.0
2005-07-14 02:36:00,197.168,197.226,197.161,197.218,72200000.0
2005-07-14 02:37:00,197.229,197.24,197.188,197.205,76100000.0
2005-07-14 02:38:00,197.153,197.212,197.115,197.115,47500000.0
2005-07-14 02:39:00,197.217,197.233,197.147,197.225,69700001.0
2005-07-14 02:40:00,197.244,197.244,197.154,197.196,69900000.0
2005-07-14 02:41:00,197.186,197.253,197.156,197.243,64500000.0
2005-07-14 02:42:00,197.217,197.252,197.186,197.22,38800000.0
2005-07-14 02:43:00,197.255,197.258,197.179,197.203,64100000.0
2005-07-14 02:44:00,197.17,197.238,197.17,197.217,48000000.0
2005-07-14 02:45:00,197.216,197.244,197.196,197.244,50000000.0
2005-07-14 02:46:00,197.244,197.268,197.193,197.193,35400000.0
2005-07-14 02:47:00,197.183,197.211,197.164,197.177,45900000.0
2005-07-14 02:48:00,197.183,197.195,197.138,197.138,60699999.0
2005-07-14 02:49:00,197.113,197.186,197.103,197.147,33500000.0
2005-07-14 02:50:00,197.127,197.19,197.121,197.188,52600000.0
2005-07-14 02:51:00,197.22,197.22,197.177,197.199,67700000.0
2005-07-14 02:52:00,197.21,197.223,197.171,197.21,62900000.0
2005-07-14 02:53:00,197.227,197.25,197.169,197.234,51300000.0
2005-07-14 02:54:00,197.262,197.288,197.196,197.233,65600000.0
2005-07-14 02:55:00,197.228,197.287,197.219,197.287,21100000.0
2005-07-14 02:56:00,197.279,197.298,197.242,197.261,68600000.0
2005-07-14 02:57:00,197.282,197.286,197.191,197.233,71200000.0
2005-07-14 02:58:00,197.247,197.306,197.216,197.306,36900000.0
2005-07-14 02:59:00,197.301,197.312,197.21,197.256,77200000.0
2005-07-14 03:00:00,197.241,197.292,197.226,197.271,61100000.0
2005-07-14 03:01:00,197.265,197.283,197.202,197.202,72900001.0
2005-07-14 03:02:00,197.253,197.273,197.248,197.267,50100000.0
2005-07-14 03:03:00,197.257,197.267,197.2,197.235,53500000.0
2005-07-14 03:04:00,197.219,197.258,197.198,197.258,71300001.0
2005-07-14 03:05:00,197.277,197.288,197.218,197.24,51300000.0
2005-07-14 03:06:00,197.252,197.282,197.215,197.282,32400000.0
2005-07-14 03:07:00,197.25,197.25,197.206,197.219,52299999.0
2005-07-14 03:08:00,197.223,197.262,197.205,197.247,53500000.0
2005-07-14 03:09:00,197.242,197.253,197.219,197.249,86900000.0
2005-07-14 03:10:00,197.248,197.252,197.218,197.24,44700000.0
2005-07-14 03:11:00,197.232,197.269,197.199,197.236,78800001.0
2005-07-14 03:12:00,197.239,197.254,197.223,197.23,79700000.0
2005-07-14 03:13:00,197.228,197.249,197.205,197.209,30200000.0
2005-07-14 03:14:00,197.227,197.239,197.149,197.149,78600000.0
2005-07-14 03:15:00,197.157,197.204,197.157,197.204,70300000.0
2005-07-14 03:16:00,197.186,197.2,197.134,197.154,37100000.0
2005-07-14 03:17:00,197.127,197.18,197.103,197.158,22600000.0
2005-07-14 03:18:00,197.111,197.193,197.103,197.103,78500000.0
2005-07-14 03:19:00,197.122,197.122,197.057,197.08,29300000.0
2005-07-14 03:20:00,197.102,197.153,197.037,197.057,31800000.0
2005-07-14 03:21:00,197.04,197.15,197.034,197.15,48400000.0
2005-07-14 03:22:00,197.108,197.136,197.07,197.102,72900000.0
2005-07-14 03:23:00,197.123,197.195,197.104,197.148,63000001.0
2005-07-14 03:24:00,197.214,197.234,197.138,197.213,74299999.0
2005-07-14 03:25:00,197.196,197.218,197.172,197.173,52700000.0
2005-07-14 03:26:00,197.175,197.192,197.109,197.152,33900000.0
2005-07-14 03:27:00,197.14,197.176,197.095,197.172,30700000.0
2005-07-14 03:28:00,197.21,197.233,197.147,197.197,38800000.0
2005-07-14 03:29:00,197.207,197.252,197.157,197.243,37000000.0
2005-07-14 03:30:00,197.159,197.208,197.159,197.169,70800001.0
2005-07-14 03:31:00,197.191,197.191,197.156,197.187,24600000.0
2005-07-14 03:32:00,197.194,197.197,197.13,197.185,52399999.0
2005-07-14 03:33:00,197.191,197.226,197.185,197.188,28200000.0
2005-07-14 03:34:00,197.159,197.234,197.159,197.197,75499998.0
2005-07-14 03:35:00,197.203,197.229,197.196,197.196,54600000.0
2005-07-14 03:36:00,197.192,197.228,197.175,197.219,54000000.0
2005-07-14 03:37:00,197.221,197.241,197.202,197.212,43700000.0
2005-07-14 03:38:00,197.208,197.233,197.177,197.233,26000000.0
2005-07-14 03:39:00,197.219,197.245,197.188,197.245,59100001.0
2005-07-14 03:40:00,197.221,197.261,197.214,197.237,42200000.0
2005-07-14 03:41:00,197.228,197.233,197.197,197.213,68800000.0
2005-07-14 03:42:00,197.22,197.232,197.121,197.184,101100000.0
2005-07-14 03:43:00,197.174,197.191,197.141,197.168,36000000.0
2005-07-14 03:44:00,197.16,197.191,197.138,197.188,63700000.0
2005-07-14 03:45:00,197.185,197.191,197.148,197.186,54900000.0
2005-07-14 03:46:00,197.165,197.191,197.158,197.19,43700000.0
2005-07-14 03:47:00,197.201,197.226,197.162,197.169,30200000.0
2005-07-14 03:48:00,197.138,197.186,197.138,197.17,81800000.0
2005-07-14 03:49:00,197.155,197.162,197.121,197.149,64199999.0
2005-07-14 03:50:00,197.152,197.176,197.134,197.16,29900000.0
2005-07-14 03:51:00,197.14,197.155,197.093,197.105,53600000.0
2005-07-14 03:52:00,197.082,197.117,197.047,197.047,62500000.0
2005-07-14 03:53:00,197.03,197.114,197.022,197.058,64100000.0
2005-07-14 03:54:00,197.075,197.12,197.038,197.048,58900000.0
2005-07-14 03:55:00,197.028,197.099,197.025,197.071,51699999.0
2005-07-14 03:56:00,197.044,197.058,197.006,197.048,52900000.0
2005-07-14 03:57:00,197.033,197.093,197.024,197.049,58799999.0
2005-07-14 03:58:00,197.044,197.065,196.989,197.047,74100000.0
2005-07-14 03:59:00,197.059,197.073,197.026,197.041,33900000.0
2005-07-14 04:00:00,197.052,197.088,197.052,197.088,33500000.0
2005-07-14 04:01:00,197.088,197.132,197.078,197.126,29900000.0
2005-07-14 04:02:00,197.119,197.132,197.072,197.132,34100000.0
2005-07-14 04:03:00,197.12,197.129,197.062,197.111,49700000.0
2005-07-14 04:04:00,197.06,197.115,197.029,197.111,39700000.0
2005-07-14 04:05:00,197.096,197.118,197.029,197.118,71799999.0
2005-07-14 04:06:00,197.082,197.132,197.066,197.126,56400000.0
2005-07-14 04:07:00,197.113,197.147,197.097,197.118,73100000.0
2005-07-14 04:08:00,197.154,197.193,197.124,197.193,56500000.0
2005-07-14 04:09:00,197.132,197.166,197.119,197.146,37500000.0
2005-07-14 04:10:00,197.136,197.156,197.106,197.136,50400000.0
2005-07-14 04:11:00,197.145,197.149,197.095,197.103,48500000.0
2005-07-14 04:12:00,197.093,197.134,197.084,197.096,45900000.0
2005-07-14 04:13:00,197.104,197.106,197.021,197.059,26000000.0
2005-07-14 04:14:00,197.033,197.128,197.033,197.085,69700000.0
2005-07-14 04:15:00,197.09,197.124,197.028,197.046,50800000.0
2005-07-14 04:16:00,197.008,197.109,197.008,197.044,38500000.0
2005-07-14 04:17:00,197.013,197.074,196.996,197.058,35500000.0
2005-07-14 04:18:00,197.014,197.017,196.964,196.981,68200000.0
2005-07-14 04:19:00,197.015,197.047,196.97,196.993,72000000.0
2005-07-14 04:20:00,197.003,197.023,196.981,197.006,59000000.0
2005-07-14 04:21:00,197.002,197.047,196.978,197.047,18100000.0
2005-07-14 04:22:00,197.065,197.065,197.003,197.003,33200000.0
2005-07-14 04:23:00,197.055,197.077,197.018,197.018,40400000.0
2005-07-14 04:24:00,197.01,197.053,196.995,197.053,58300000.0
2005-07-14 04:25:00,196.996,197.048,196.991,197.042,27200000.0
2005-07-14 04:26:00,196.972,197.018,196.972,196.984,85099999.0
2005-07-14 04:27:00,197.035,197.054,197.012,197.043,59800000.0
2005-07-14 04:28:00,197.012,197.019,196.972,197.002,55600000.0
2005-07-14 04:29:00,197.02,197.045,197.014,197.03,30100000.0
2005-07-14 04:30:00,197.061,197.061,197.022,197.033,57500001.0
2005-07-14 04:31:00,197.048,197.057,197.03,197.057,17000000.0
2005-07-14 04:32:00,197.054,197.073,197.031,197.066,55400001.0
2005-07-14 04:33:00,197.054,197.056,197.005,197.005,47100000.0
2005-07-14 04:34:00,196.971,197.002,196.951,196.981,53400000.0
2005-07-14 04:35:00,196.962,197.007,196.92,197.007,30400000.0
2005-07-14 04:36:00,196.951,196.982,196.938,196.961,32400000.0
2005-07-14 04:37:00,196.965,196.993,196.948,196.959,46099999.0
2005-07-14 04:38:00,196.972,196.977,196.923,196.961,24300000.0
2005-07-14 04:39:00,196.954,196.998,196.942,196.995,32900000.0
2005-07-14 04:40:00,196.975,197.006,196.957,197.002,70899999.0
2005-07-14 04:41:00,196.998,197.031,196.975,197.03,36800000.0
2005-07-14 04:42:00,196.993,197.038,196.974,197.022,57300000.0
2005-07-14 04:43:00,197.01,197.066,196.971,197.054,32200000.0
2005-07-14 04:44:00,197.01,197.071,196.993,197.039,87299999.0
2005-07-14 04:45:00,197.007,197.075,197.007,197.07,47800000.0
2005-07-14 04:46:00,197.048,197.123,196.997,197.117,36700000.0
2005-07-14 04:47:00,197.117,197.128,197.056,197.078,49300000.0
2005-07-14 04:48:00,197.08,197.115,197.06,197.086,61099999.0
2005-07-14 04:49:00,197.112,197.118,197.035,197.108,56100000.0
2005-07-14 04:50:00,197.041,197.127,197.041,197.103,55900000.0
2005-07-14 04:51:00,197.09,197.139,197.053,197.139,56300000.0
2005-07-14 04:52:00,197.152,197.155,197.045,197.099,37200000.0
2005-07-14 04:53:00,197.116,197.152,197.1,197.121,60100001.0
2005-07-14 04:54:00,197.128,197.145,197.091,197.128,67200000.0
2005-07-14 04:55:00,197.161,197.18,197.142,197.179,52800000.0
2005-07-14 04:56:00,197.139,197.143,197.112,197.136,71100000.0
2005-07-14 04:57:00,197.114,197.127,197.086,197.103,49400000.0
2005-07-14 04:58:00,197.056,197.115,197.056,197.091,43400000.0
2005-07-14 04:59:00,197.089,197.133,197.076,197.129,62500000.0
2005-07-14 05:00:00,197.115,197.15,197.094,197.12,45800000.0
2005-07-14 05:01:00,197.142,197.142,197.067,197.116,56200000.0
2005-07-14 05:02:00,197.136,197.148,197.106,197.113,54700000.0
2005-07-14 05:03:00,197.12,197.166,197.109,197.165,29400000.0
2005-07-14 05:04:00,197.2,197.23,197.187,197.216,39800000.0
2005-07-14 05:05:00,197.225,197.244,197.183,197.224,78800001.0
2005-07-14 05:06:00,197.217,197.25,197.147,197.179,60600001.0
2005-07-14 05:07:00,197.147,197.195,197.13,197.142,34700000.0
2005-07-14 05:08:00,197.224,197.253,197.142,197.196,51300000.0
2005-07-14 05:09:00,197.207,197.222,197.175,197.205,45500000.0
2005-07-14 05:10:00,197.19,197.222,197.17,197.194,59800000.0
2005-07-14 05:11:00,197.155,197.221,197.151,197.221,111900000.0
2005-07-14 05:12:00,197.227,197.232,197.181,197.199,42900000.0
2005-07-14 05:13:00,197.233,197.245,197.213,197.225,60200001.0
2005-07-14 05:14:00,197.239,197.256,197.201,197.241,72700000.0
2005-07-14 05:15:00,197.251,197.251,197.209,197.23,90600000.0
2005-07-14 05:16:00,197.226,197.236,197.206,197.223,35900000.0
2005-07-14 05:17:00,197.195,197.236,197.192,197.225,61200000.0
2005-07-14 05:18:00,197.211,197.254,197.202,197.238,54900000.0
2005-07-14 05:19:00,197.245,197.25,197.193,197.199,41200000.0
2005-07-14 05:20:00,197.183,197.221,197.165,197.205,43800000.0
2005-07-14 05:21:00,197.17,197.238,197.17,197.228,38700000.0
2005-07-14 05:22:00,197.247,197.252,197.212,197.227,96000000.0
2005-07-14 05:23:00,197.247,197.247,197.145,197.145,87299999.0
2005-07-14 05:24:00,197.223,197.223,197.152,197.186,32300000.0
2005-07-14 05:25:00,197.194,197.204,197.172,197.199,68800000.0
2005-07-14 05:26:00,197.184,197.219,197.172,197.193,25000000.0
2005-07-14 05:27:00,197.186,197.219,197.181,197.19,73900000.0
2005-07-14 05:28:00,197.191,197.232,197.18,197.232,71100000.0
2005-07-14 05:29:00,197.209,197.223,197.188,197.188,49700001.0
2005-07-14 05:30:00,197.218,197.222,197.147,197.163,55800000.0
2005-07-14 05:31:00,197.177,197.177,197.115,197.121,62100001.0
2005-07-14 05:32:00,197.155,197.191,197.146,197.183,48000000.0
2005-07-14 05:33:00,197.183,197.191,197.158,197.175,35900000.0
2005-07-14 05:34:00,197.183,197.21,197.165,197.188,61400001.0
2005-07-14 05:35:00,197.197,197.208,197.175,197.188,68200001.0
2005-07-14 05:36:00,197.165,197.244,197.165,197.244,43000000.0
2005-07-14 05:37:00,197.267,197.277,197.193,197.221,75699999.0
2005-07-14 05:38:00,197.211,197.247,197.183,197.225,44000000.0
2005-07-14 05:39:00,197.262,197.28,197.242,197.243,18800000.0
2005-07-14 05:40:00,197.254,197.262,197.173,197.218,42700000.0
2005-07-14 05:41:00,197.237,197.269,197.165,197.177,42700001.0
2005-07-14 05:42:00,197.262,197.264,197.194,197.207,52500000.0
2005-07-14 05:43:00,197.223,197.263,197.21,197.257,41500000.0
2005-07-14 05:44:00,197.275,197.275,197.22,197.241,46699999.0
2005-07-14 05:45:00,197.228,197.265,197.222,197.262,56200000.0
2005-07-14 05:46:00,197.27,197.294,197.223,197.23,75700001.0
2005-07-14 05:47:00,197.252,197.277,197.226,197.227,51500000.0
2005-07-14 05:48:00,197.23,197.258,197.209,197.258,51100000.0
2005-07-14 05:49:00,197.217,197.27,197.202,197.27,25500000.0
2005-07-14 05:50:00,197.244,197.265,197.198,197.22,58100001.0
2005-07-14 05:51:00,197.217,197.24,197.149,197.149,74300000.0
2005-07-14 05:52:00,197.203,197.243,197.181,197.23,62000000.0
2005-07-14 05:53:00,197.21,197.244,197.209,197.214,66200001.0
2005-07-14 05:54:00,197.168,197.261,197.168,197.243,49600000.0
2005-07-14 05:55:00,197.217,197.244,197.182,197.21,36600000.0
2005-07-14 05:56:00,197.254,197.257,197.194,197.22,54200000.0
2005-07-14 05:57:00,197.209,197.22,197.175,197.192,35100000.0
2005-07-14 05:58:00,197.211,197.231,197.173,197.178,36300000.0
2005-07-14 05:59:00,197.176,197.198,197.159,197.18,65500001.0
2005-07-14 06:00:00,197.164,197.183,197.139,197.143,75700000.0
2005-07-14 06:01:00,197.179,197.181,197.11,197.129,51500000.0
2005-07-14 06:02:00,197.126,197.191,197.105,197.191,67700001.0
2005-07-14 06:03:00,197.111,197.14,197.111,197.128,61200001.0
2005-07-14 06:04:00,197.113,197.178,197.091,197.142,39300000.0
2005-07-14 06:05:00,197.125,197.156,197.115,197.134,24200000.0
2005-07-14 06:06:00,197.069,197.146,197.069,197.122,94400002.0
2005-07-14 06:07:00,197.069,197.134,197.069,197.134,32300000.0
2005-07-14 06:08:00,197.112,197.126,197.097,197.113,69900000.0
2005-07-14 06:09:00,197.129,197.155,197.118,197.125,26400000.0
2005-07-14 06:10:00,197.139,197.148,197.091,197.12,28700000.0
2005-07-14 06:11:00,197.149,197.169,197.11,197.141,39400000.0
2005-07-14 06:12:00,197.162,197.179,197.117,197.135,55499999.0
2005-07-14 06:13:00,197.136,197.176,197.114,197.168,53100000.0
2005-07-14 06:14:00,197.152,197.163,197.087,197.133,73799999.0
2005-07-14 06:15:00,197.16,197.166,197.111,197.128,58600000.0
2005-07-14 06:16:00,197.13,197.161,197.123,197.147,64900000.0
2005-07-14 06:17:00,197.124,197.19,197.094,197.19,53900000.0
2005-07-14 06:18:00,197.152,197.177,197.138,197.138,55100000.0
2005-07-14 06:19:00,197.165,197.181,197.109,197.169,39500001.0
2005-07-14 06:20:00,197.145,197.181,197.145,197.164,87200001.0
2005-07-14 06:21:00,197.149,197.189,197.143,197.159,50800000.0
2005-07-14 06:22:00,197.138,197.184,197.126,197.158,23800000.0
2005-07-14 06:23:00,197.156,197.212,197.141,197.212,47500000.0
2005-07-14 06:24:00,197.155,197.215,197.155,197.215,27700000.0
2005-07-14 06:25:00,197.195,197.203,197.165,197.165,56999999.0
2005-07-14 06:26:00,197.149,197.18,197.141,197.18,60100000.0
2005-07-14 06:27:00,197.15,197.188,197.15,197.188,38900000.0
2005-07-14 06:28:00,197.187,197.197,197.115,197.148,36600000.0
2005-07-14 06:29:00,197.137,197.167,197.112,197.15,70500000.0
2005-07-14 06:30:00,197.137,197.157,197.114,197.118,87300000.0
2005-07-14 06:31:00,197.136,197.173,197.133,197.15,64499999.0
2005-07-14 06:32:00,197.113,197.156,197.085,197.137,36000000.0
2005-07-14 06:33:00,197.145,197.218,197.145,197.217,31800000.0
2005-07-14 06:34:00,197.19,197.195,197.158,197.184,45100000.0
2005-07-14 06:35:00,197.204,197.214,197.135,197.165,64699999.0
2005-07-14 06:36:00,197.194,197.22,197.174,197.206,41000000.0
2005-07-14 06:37:00,197.193,197.209,197.18,197.209,31300000.0
2005-07-14 06:38:00,197.211,197.224,197.168,197.224,43299999.0
2005-07-14 06:39:00,197.204,197.223,197.17,197.17,38300000.0
2005-07-14 06:40:00,197.148,197.203,197.148,197.203,60900001.0
2005-07-14 06:41:00,197.215,197.215,197.176,197.207,45500000.0
2005-07-14 06:42:00,197.196,197.212,197.18,197.186,57600000.0
2005-07-14 06:43:00,197.195,197.207,197.119,197.121,24900000.0
2005-07-14 06:44:00,197.148,197.177,197.132,197.172,50500001.0
2005-07-14 06:45:00,197.142,197.173,197.119,197.173,64200000.0
2005-07-14 06:46:00,197.184,197.197,197.16,197.185,45500000.0
2005-07-14 06:47:00,197.181,197.222,197.157,197.21,53200000.0
2005-07-14 06:48:00,197.163,197.23,197.138,197.23,84800002.0
2005-07-14 06:49:00,197.198,197.215,197.172,197.177,68600000.0
2005-07-14 06:50:00,197.167,197.191,197.164,197.173,48500000.0
2005-07-14 06:51:00,197.218,197.219,197.178,197.178,67800000.0
2005-07-14 06:52:00,197.197,197.221,197.167,197.203,83800001.0
2005-07-14 06:53:00,197.215,197.237,197.185,197.237,57500000.0
2005-07-14 06:54:00,197.208,197.223,197.178,197.216,39000000.0
2005-07-14 06:55:00,197.179,197.209,197.159,197.194,65899999.0
2005-07-14 06:56:00,197.179,197.243,197.176,197.243,44700000.0
2005-07-14 06:57:00,197.213,197.247,197.198,197.213,94600001.0
2005-07-14 06:58:00,197.202,197.235,197.198,197.235,29700000.0
2005-07-14 06:59:00,197.214,197.263,197.195,197.255,101900002.0
2005-07-14 07:00:00,197.213,197.242,197.189,197.197,43200000.0
2005-07-14 07:01:00,197.18,197.204,197.159,197.189,46500000.0
2005-07-14 07:02:00,197.14,197.157,197.1,197.137,31700000.0
2005-07-14 07:03:00,197.123,197.153,197.08,197.096,40600000.0
2005-07-14 07:04:00,197.111,197.14,197.102,197.116,67999998.0
2005-07-14 07:05:00,197.111,197.155,197.094,197.102,95699998.0
2005-07-14 07:06:00,197.093,197.205,197.093,197.138,29900000.0
2005-07-14 07:07:00,197.119,197.16,197.106,197.144,58900001.0
2005-07-14 07:08:00,197.148,197.148,197.112,197.123,27400000.0
2005-07-14 07:09:00,197.118,197.142,197.094,197.094,42300000.0
2005-07-14 07:10:00,197.125,197.14,197.082,197.1,41700000.0
2005-07-14 07:11:00,197.073,197.133,197.072,197.122,40000000.0
2005-07-14 07:12:00,197.087,197.135,197.069,197.125,89800000.0
2005-07-14 07:13:00,197.094,197.127,197.082,197.127,84700000.0
2005-07-14 07:14:00,197.106,197.122,197.083,197.121,70899999.0
2005-07-14 07:15:00,197.093,197.126,197.076,197.076,73800000.0
2005-07-14 07:16:00,197.082,197.134,197.082,197.127,65199999.0
2005-07-14 07:17:00,197.126,197.155,197.125,197.143,53900000.0
2005-07-14 07:18:00,197.132,197.145,197.095,197.11,49500000.0
2005-07-14 07:19:00,197.121,197.157,197.107,197.131,69700000.0
2005-07-14 07:20:00,197.116,197.188,197.108,197.141,77899999.0
2005-07-14 07:21:00,197.108,197.161,197.107,197.129,37500000.0
2005-07-14 07:22:00,197.164,197.17,197.13,197.139,51500000.0
2005-07-14 07:23:00,197.162,197.177,197.109,197.163,83600000.0
2005-07-14 07:24:00,197.159,197.201,197.144,197.191,53300000.0
2005-07-14 07:25:00,197.19,197.207,197.114,197.125,94199999.0
2005-07-14 07:26:00,197.145,197.166,197.131,197.142,36400000.0
2005-07-14 07:27:00,197.109,197.13,197.087,197.107,40500000.0
2005-07-14 07:28:00,197.143,197.143,197.079,197.101,59100000.0
2005-07-14 07:29:00,197.126,197.15,197.108,197.144,61300000.0
2005-07-14 07:30:00,197.12,197.167,197.116,197.158,54800000.0
2005-07-14 07:31:00,197.189,197.192,197.141,197.157,59800000.0
2005-07-14 07:32:00,197.154,197.204,197.14,197.204,27500000.0
2005-07-14 07:33:00,197.167,197.188,197.111,197.111,44700000.0
2005-07-14 07:34:00,197.11,197.186,197.097,197.176,48100000.0
2005-07-14 07:35:00,197.207,197.207,197.146,197.175,34100000.0
2005-07-14 07:36:00,197.185,197.206,197.137,197.206,41600001.0
2005-07-14 07:37:00,197.192,197.212,197.172,197.172,40400000.0
2005-07-14 07:38:00,197.15,197.212,197.144,197.212,27400000.0
2005-07-14 07:39:00,197.192,197.208,197.179,197.191,61900000.0
2005-07-14 07:40:00,197.207,197.214,197.165,197.181,31800000.0
2005-07-14 07:41:00,197.173,197.201,197.158,197.185,103200001.0
2005-07-14 07:42:00,197.178,197.209,197.171,197.177,29000000.0
2005-07-14 07:43:00,197.181,197.182,197.142,197.167,66600001.0
2005-07-14 07:44:00,197.165,197.194,197.146,197.175,44999999.0
2005-07-14 07:45:00,197.169,197.178,197.096,197.129,45000000.0
2005-07-14 07:46:00,197.148,197.167,197.133,197.155,55800000.0
2005-07-14 07:47:00,197.14,197.179,197.131,197.171,29600000.0
2005-07-14 07:48:00,197.143,197.214,197.143,197.198,40700000.0
2005-07-14 07:49:00,197.201,197.206,197.169,197.188,33400000.0
2005-07-14 07:50:00,197.191,197.225,197.176,197.195,37300000.0
2005-07-14 07:51:00,197.21,197.216,197.098,197.118,50300000.0
2005-07-14 07:52:00,197.113,197.163,197.096,197.117,63200000.0
2005-07-14 07:53:00,197.105,197.123,197.073,197.085,50300000.0
2005-07-14 07:54:00,197.032,197.076,197.005,197.007,52900000.0
2005-07-14 07:55:00,196.956,197.031,196.956,197.005,54700001.0
2005-07-14 07:56:00,197.043,197.077,196.991,196.999,87499999.0
2005-07-14 07:57:00,197.037,197.101,196.95,196.95,55100000.0
2005-07-14 07:58:00,197.011,197.071,196.987,197.071,43600000.0
2005-07-14 07:59:00,197.069,197.095,197.016,197.088,45100000.0
2005-07-14 08:00:00,197.053,197.113,197.053,197.105,49800000.0
2005-07-14 08:01:00,197.07,197.085,197.026,197.067,35600000.0
2005-07-14 08:02:00,197.038,197.038,196.996,197.021,33700000.0
2005-07-14 08:03:00,197.016,197.027,196.98,196.996,47000000.0
2005-07-14 08:04:00,196.99,197.007,196.92,196.944,53100001.0
2005-07-14 08:05:00,196.982,197.01,196.899,196.901,47900000.0
2005-07-14 08:06:00,196.95,196.969,196.906,196.948,57500000.0
2005-07-14 08:07:00,196.905,197.017,196.894,196.944,43600000.0
2005-07-14 08:08:00,196.945,196.955,196.913,196.928,52999999.0
2005-07-14 08:09:00,196.923,196.953,196.879,196.879,36000000.0
2005-07-14 08:10:00,196.928,196.983,196.928,196.978,65000001.0
2005-07-14 08:11:00,196.98,196.992,196.946,196.979,48899999.0
2005-07-14 08:12:00,196.944,196.995,196.919,196.974,35800000.0
2005-07-14 08:13:00,196.903,196.943,196.891,196.917,59400000.0
2005-07-14 08:14:00,196.913,196.933,196.902,196.917,42800000.0
2005-07-14 08:15:00,196.957,197.004,196.955,196.964,66999999.0
2005-07-14 08:16:00,196.991,197.007,196.965,196.985,47900000.0
2005-07-14 08:17:00,196.995,197.0,196.948,196.978,30800000.0
2005-07-14 08:18:00,196.993,197.011,196.972,196.974,57700000.0
2005-07-14 08:19:00,196.957,197.004,196.934,196.996,23100000.0
2005-07-14 08:20:00,197.012,197.025,196.971,196.998,45400000.0
2005-07-14 08:21:00,197.013,197.027,196.994,197.022,77100001.0
2005-07-14 08:22:00,197.035,197.043,196.963,196.996,48700000.0
2005-07-14 08:23:00,197.013,197.023,196.983,196.985,51900000.0
2005-07-14 08:24:00,196.997,197.02,196.964,197.017,28500000.0
2005-07-14 08:25:00,196.973,197.034,196.971,197.022,21300000.0
2005-07-14 08:26:00,197.012,197.012,196.946,196.97,22000000.0
2005-07-14 08:27:00,197.006,197.006,196.947,196.967,58199999.0
2005-07-14 08:28:00,196.967,196.972,196.886,196.921,66200000.0
2005-07-14 08:29:00,196.895,196.974,196.875,196.96,48799999.0
2005-07-14 08:30:00,196.891,196.981,196.891,196.929,36900000.0
2005-07-14 08:31:00,196.88,196.944,196.862,196.902,33500000.0
2005-07-14 08:32:00,196.893,196.942,196.875,196.901,60000000.0
2005-07-14 08:33:00,196.9,196.931,196.881,196.89,50000000.0
2005-07-14 08:34:00,196.906,196.927,196.864,196.919,62600000.0
2005-07-14 08:35:00,196.891,196.942,196.888,196.923,34300000.0
2005-07-14 08:36:00,196.873,196.921,196.871,196.916,64800001.0
2005-07-14 08:37:00,196.927,196.972,196.911,196.972,59899999.0
2005-07-14 08:38:00,196.951,196.995,196.93,196.985,35800000.0
2005-07-14 08:39:00,196.965,196.965,196.93,196.94,77500000.0
2005-07-14 08:40:00,196.903,196.928,196.895,196.92,30600000.0
2005-07-14 08:41:00,196.9,196.956,196.88,196.944,30000000.0
2005-07-14 08:42:00,196.957,196.957,196.905,196.92,54500000.0
2005-07-14 08:43:00,196.924,196.973,196.918,196.942,48600000.0
2005-07-14 08:44:00,196.962,196.991,196.925,196.975,47200000.0
2005-07-14 08:45:00,196.976,196.984,196.923,196.935,57700000.0
2005-07-14 08:46:00,196.939,196.97,196.917,196.923,78199999.0
2005-07-14 08:47:00,196.937,196.972,196.922,196.922,32800000.0
2005-07-14 08:48:00,196.963,196.977,196.94,196.964,32900000.0
2005-07-14 08:49:00,196.96,196.978,196.887,196.887,30600000.0
2005-07-14 08:50:00,196.903,196.906,196.846,196.873,19200000.0
2005-07-14 08:51:00,196.865,196.899,196.793,196.797,41100000.0
2005-07-14 08:52:00,196.815,196.919,196.815,196.877,74500000.0
2005-07-14 08:53:00,196.874,196.905,196.85,196.882,55900000.0
2005-07-14 08:54:00,196.89,196.922,196.885,196.913,43000000.0
2005-07-14 08:55:00,196.927,196.955,196.9,196.955,34600000.0
2005-07-14 08:56:00,196.943,196.971,196.933,196.959,57299999.0
2005-07-14 08:57:00,196.972,196.985,196.855,196.926,37200000.0
2005-07-14 08:58:00,196.91,196.981,196.882,196.882,42100000.0
2005-07-14 08:59:00,197.015,197.015,196.889,196.927,57499999.0
2005-07-14 09:00:00,196.96,197.022,196.926,197.022,56700000.0
2005-07-14 09:01:00,196.974,197.015,196.966,196.998,63099999.0
2005-07-14 09:02:00,196.956,196.99,196.941,196.977,48600000.0
2005-07-14 09:03:00,196.99,196.99,196.904,196.94,33500000.0
2005-07-14 09:04:00,196.943,196.976,196.922,196.967,35600000.0
2005-07-14 09:05:00,196.962,196.982,196.946,196.974,23300000.0
2005-07-14 09:06:00,196.978,196.984,196.923,196.959,61799999.0
2005-07-14 09:07:00,196.943,196.996,196.925,196.985,52700000.0
2005-07-14 09:08:00,196.944,196.988,196.936,196.975,26900000.0
2005-07-14 09:09:00,196.944,196.998,196.938,196.979,41400000.0
2005-07-14 09:10:00,196.977,196.987,196.948,196.979,71200000.0
2005-07-14 09:11:00,196.962,196.968,196.929,196.963,32500000.0
2005-07-14 09:12:00,197.0,197.036,196.959,197.036,65199999.0
2005-07-14 09:13:00,197.022,197.039,196.955,196.988,45600000.0
2005-07-14 09:14:00,196.993,197.013,196.983,197.006,51400000.0
2005-07-14 09:15:00,196.999,197.057,196.985,197.012,90800000.0
2005-07-14 09:16:00,197.067,197.09,197.01,197.08,60000000.0
2005-07-14 09:17:00,197.11,197.13,197.058,197.124,53999999.0
2005-07-14 09:18:00,197.145,197.16,197.006,197.124,54200000.0
2005-07-14 09:19:00,197.078,197.106,197.037,197.098,38399999.0
2005-07-14 09:20:00,197.147,197.154,197.078,197.08,24200000.0
2005-07-14 09:21:00,197.106,197.155,197.06,197.13,28600000.0
2005-07-14 09:22:00,197.085,197.166,197.071,197.165,55900000.0
2005-07-14 09:23:00,197.188,197.188,197.09,197.114,45700000.0
2005-07-14 09:24:00,197.15,197.15,197.082,197.082,20500000.0
2005-07-14 09:25:00,197.133,197.148,197.127,197.145,58499999.0
2005-07-14 09:26:00,197.177,197.197,197.159,197.178,55100000.0
2005-07-14 09:27:00,197.177,197.178,197.114,197.14,48800000.0
2005-07-14 09:28:00,197.135,197.144,197.117,197.144,45800001.0
2005-07-14 09:29:00,197.092,197.127,197.079,197.111,49500000.0
2005-07-14 09:30:00,197.051,197.09,197.047,197.074,64400000.0
2005-07-14 09:31:00,197.071,197.095,197.061,197.08,28800000.0
2005-07-14 09:32:00,197.063,197.118,197.006,197.118,32300000.0
2005-07-14 09:33:00,197.097,197.127,197.061,197.09,42600000.0
2005-07-14 09:34:00,197.032,197.05,196.982,197.008,45400000.0
2005-07-14 09:35:00,197.007,197.019,196.955,196.988,35600000.0
2005-07-14 09:36:00,196.993,197.053,196.975,197.001,46900000.0
2005-07-14 09:37:00,197.048,197.05,196.954,197.029,61600001.0
2005-07-14 09:38:00,197.005,197.045,196.996,197.005,37800000.0
2005-07-14 09:39:00,197.009,197.018,196.979,197.015,46500001.0
2005-07-14 09:40:00,197.048,197.053,197.001,197.042,64199999.0
2005-07-14 09:41:00,197.023,197.052,197.016,197.048,83600000.0
2005-07-14 09:42:00,197.002,197.036,196.986,197.025,59000000.0
2005-07-14 09:43:00,197.037,197.05,197.016,197.042,56400000.0
2005-07-14 09:44:00,197.027,197.07,197.007,197.038,85000000.0
2005-07-14 09:45:00,197.02,197.048,197.016,197.029,42800000.0
2005-07-14 09:46:00,197.021,197.041,196.988,197.035,42800000.0
2005-07-14 09:47:00,197.024,197.033,197.001,197.013,45900000.0
2005-07-14 09:48:00,197.02,197.041,197.008,197.016,22100000.0
2005-07-14 09:49:00,197.047,197.067,196.976,196.976,45200000.0
2005-07-14 09:50:00,197.005,197.01,196.961,196.988,62900000.0
2005-07-14 09:51:00,197.005,197.024,196.979,196.987,88400000.0
2005-07-14 09:52:00,197.027,197.027,196.972,196.972,52500000.0
2005-07-14 09:53:00,196.981,197.028,196.973,197.019,35500000.0
2005-07-14 09:54:00,197.014,197.024,196.997,197.014,58300000.0
2005-07-14 09:55:00,196.998,197.037,196.986,197.037,62400000.0
2005-07-14 09:56:00,197.052,197.073,197.034,197.073,45900000.0
2005-07-14 09:57:00,197.071,197.071,197.034,197.062,30300000.0
2005-07-14 09:58:00,197.079,197.098,197.021,197.045,49700000.0
2005-07-14 09:59:00,197.053,197.075,197.007,197.065,121700000.0
2005-07-14 10:00:00,197.054,197.107,197.04,197.1,80400000.0
2005-07-14 10:01:00,197.076,197.076,197.01,197.015,89200000.0
2005-07-14 10:02:00,197.003,197.048,196.991,196.994,68500000.0
2005-07-14 10:03:00,196.94,196.99,196.908,196.957,53800000.0
2005-07-14 10:04:00,196.93,197.059,196.923,197.059,30700000.0
2005-07-14 10:05:00,197.103,197.107,197.037,197.071,29500000.0
2005-07-14 10:06:00,197.12,197.145,197.092,197.145,53099999.0
2005-07-14 10:07:00,197.183,197.2,197.143,197.153,27900000.0
2005-07-14 10:08:00,197.162,197.168,197.077,197.114,58200000.0
2005-07-14 10:09:00,197.129,197.131,197.033,197.052,73700001.0
2005-07-14 10:10:00,197.047,197.071,197.004,197.068,44299999.0
2005-07-14 10:11:00,197.025,197.138,197.025,197.138,71700000.0
2005-07-14 10:12:00,197.109,197.126,197.08,197.11,50000000.0
2005-07-14 10:13:00,197.125,197.147,197.095,197.117,64500000.0
2005-07-14 10:14:00,197.077,197.142,197.076,197.129,60700000.0
2005-07-14 10:15:00,197.121,197.132,197.096,197.116,40100000.0
2005-07-14 10:16:00,197.128,197.14,197.096,197.129,40600000.0
2005-07-14 10:17:00,197.115,197.166,197.11,197.166,31000000.0
2005-07-14 10:18:00,197.121,197.165,197.105,197.139,48700000.0
2005-07-14 10:19:00,197.122,197.136,197.066,197.111,59400000.0
2005-07-14 10:20:00,197.146,197.149,197.097,197.133,63600000.0
2005-07-14 10:21:00,197.164,197.189,197.139,197.185,56400000.0
2005-07-14 10:22:00,197.235,197.247,197.193,197.197,51899999.0
2005-07-14 10:23:00,197.224,197.235,197.193,197.218,91900000.0
2005-07-14 10:24:00,197.188,197.227,197.171,197.199,35100000.0
2005-07-14 10:25:00,197.189,197.204,197.135,197.204,61100000.0
2005-07-14 10:26:00,197.215,197.215,197.119,197.203,90000000.0
2005-07-14 10:27:00,197.168,197.234,197.152,197.22,64900000.0
2005-07-14 10:28:00,197.205,197.279,197.174,197.26,83100001.0
2005-07-14 10:29:00,197.257,197.309,197.248,197.309,43799999.0
2005-07-14 10:30:00,197.308,197.335,197.283,197.299,67200000.0
2005-07-14 10:31:00,197.248,197.293,197.234,197.267,51500000.0
2005-07-14 10:32:00,197.257,197.273,197.226,197.247,26900000.0
2005-07-14 10:33:00,197.257,197.26,197.202,197.202,55699999.0
2005-07-14 10:34:00,197.193,197.238,197.184,197.215,37500000.0
2005-07-14 10:35:00,197.173,197.236,197.114,197.114,40300000.0
2005-07-14 10:36:00,197.115,197.204,197.114,197.16,44900000.0
2005-07-14 10:37:00,197.173,197.184,197.119,197.119,43800000.0
2005-07-14 10:38:00,197.132,197.156,197.093,197.093,50800000.0
2005-07-14 10:39:00,197.089,197.175,197.089,197.156,45399999.0
2005-07-14 10:40:00,197.126,197.174,197.115,197.154,28100000.0
2005-07-14 10:41:00,197.143,197.188,197.125,197.188,39500000.0
2005-07-14 10:42:00,197.172,197.187,197.143,197.177,45999999.0
2005-07-14 10:43:00,197.186,197.188,197.149,197.179,38000000.0
2005-07-14 10:44:00,197.18,197.184,197.148,197.177,70600000.0
2005-07-14 10:45:00,197.171,197.171,197.132,197.144,21000000.0
2005-07-14 10:46:00,197.095,197.15,197.095,197.142,28300000.0
2005-07-14 10:47:00,197.165,197.169,197.108,197.156,63500000.0
2005-07-14 10:48:00,197.137,197.163,197.113,197.148,46700000.0
2005-07-14 10:49:00,197.12,197.145,197.089,197.133,59300000.0
2005-07-14 10:50:00,197.103,197.165,197.08,197.149,59200000.0
2005-07-14 10:51:00,197.165,197.175,197.129,197.162,95800000.0
2005-07-14 10:52:00,197.194,197.215,197.152,197.16,43600000.0
2005-07-14 10:53:00,197.185,197.205,197.156,197.193,64500001.0
2005-07-14 10:54:00,197.195,197.206,197.144,197.188,57400001.0
2005-07-14 10:55:00,197.198,197.201,197.172,197.197,48600000.0
2005-07-14 10:56:00,197.161,197.187,197.149,197.167,33400000.0
2005-07-14 10:57:00,197.175,197.185,197.15,197.169,30200000.0
2005-07-14 10:58:00,197.195,197.211,197.166,197.188,56000000.0
2005-07-14 10:59:00,197.199,197.21,197.135,197.182,60300000.0
2005-07-14 11:00:00,197.21,197.222,197.138,197.162,69400000.0
2005-07-14 11:01:00,197.146,197.19,197.146,197.19,38600000.0
2005-07-14 11:02:00,197.165,197.206,197.165,197.2,60199999.0
2005-07-14 11:03:00,197.191,197.237,197.182,197.21,35400000.0
2005-07-14 11:04:00,197.251,197.253,197.185,197.223,46500001.0
2005-07-14 11:05:00,197.236,197.252,197.206,197.208,20800000.0
2005-07-14 11:06:00,197.202,197.297,197.198,197.297,52100000.0
2005-07-14 11:07:00,197.259,197.281,197.225,197.272,19600000.0
2005-07-14 11:08:00,197.251,197.271,197.204,197.243,22200000.0
2005-07-14 11:09:00,197.169,197.247,197.168,197.218,49800000.0
2005-07-14 11:10:00,197.228,197.301,197.213,197.278,38400000.0
2005-07-14 11:11:00,197.258,197.291,197.22,197.283,59700000.0
2005-07-14 11:12:00,197.292,197.293,197.222,197.276,65500000.0
2005-07-14 11:13:00,197.258,197.283,197.244,197.244,37900000.0
2005-07-14 11:14:00,197.255,197.271,197.233,197.235,53700000.0
2005-07-14 11:15:00,197.238,197.296,197.23,197.292,54600000.0
2005-07-14 11:16:00,197.282,197.294,197.232,197.276,66000001.0
2005-07-14 11:17:00,197.287,197.308,197.241,197.308,71100000.0
2005-07-14 11:18:00,197.282,197.285,197.23,197.254,48600000.0
2005-07-14 11:19:00,197.258,197.3,197.258,197.292,79099999.0
2005-07-14 11:20:00,197.305,197.323,197.245,197.261,70900000.0
2005-07-14 11:21:00,197.292,197.31,197.253,197.279,69600000.0
2005-07-14 11:22:00,197.294,197.317,197.267,197.317,42400000.0
2005-07-14 11:23:00,197.309,197.319,197.283,197.294,36700000.0
2005-07-14 11:24:00,197.295,197.325,197.273,197.305,49000000.0
2005-07-14 11:25:00,197.3,197.315,197.275,197.287,76600001.0
2005-07-14 11:26:00,197.29,197.298,197.235,197.282,54600000.0
2005-07-14 11:27:00,197.316,197.316,197.267,197.274,49400000.0
2005-07-14 11:28:00,197.245,197.294,197.244,197.29,52799999.0
2005-07-14 11:29:00,197.318,197.318,197.245,197.253,44600000.0
2005-07-14 11:30:00,197.256,197.292,197.241,197.288,80300000.0
2005-07-14 11:31:00,197.302,197.302,197.242,197.285,67399999.0
2005-07-14 11:32:00,197.237,197.326,197.237,197.324,29600000.0
2005-07-14 11:33:00,197.296,197.339,197.294,197.334,38600000.0
2005-07-14 11:34:00,197.302,197.351,197.291,197.351,54600000.0
2005-07-14 11:35:00,197.322,197.347,197.292,197.341,36800000.0
2005-07-14 11:36:00,197.306,197.337,197.268,197.298,70800000.0
2005-07-14 11:37:00,197.31,197.324,197.272,197.296,67999999.0
2005-07-14 11:38:00,197.282,197.282,197.218,197.222,42200000.0
2005-07-14 11:39:00,197.255,197.281,197.211,197.247,52800000.0
2005-07-14 11:40:00,197.26,197.295,197.233,197.233,60400000.0
2005-07-14 11:41:00,197.22,197.252,197.182,197.226,34700000.0
2005-07-14 11:42:00,197.29,197.297,197.212,197.215,72100000.0
2005-07-14 11:43:00,197.215,197.261,197.171,197.258,64399999.0
2005-07-14 11:44:00,197.27,197.27,197.179,197.208,54700001.0
2005-07-14 11:45:00,197.193,197.27,197.193,197.265,52200000.0
2005-07-14 11:46:00,197.241,197.242,197.183,197.183,49000001.0
2005-07-14 11:47:00,197.192,197.2,197.158,197.17,37800001.0
2005-07-14 11:48:00,197.171,197.202,197.161,197.194,64500001.0
2005-07-14 11:49:00,197.185,197.204,197.127,197.153,66000000.0
2005-07-14 11:50:00,197.125,197.181,197.115,197.126,46700000.0
2005-07-14 11:51:00,197.108,197.19,197.091,197.108,35000000.0
2005-07-14 11:52:00,197.137,197.176,197.08,197.097,39900000.0
2005-07-14 11:53:00,197.105,197.193,197.093,197.115,66599999.0
2005-07-14 11:54:00,197.098,197.153,197.098,197.12,18000000.0
2005-07-14 11:55:00,197.111,197.118,197.047,197.08,40400000.0
2005-07-14 11:56:00,197.09,197.109,197.01,197.028,35000000.0
2005-07-14 11:57:00,197.061,197.085,197.039,197.068,78700000.0
2005-07-14 11:58:00,197.08,197.094,197.012,197.049,54499998.0
2005-07-14 11:59:00,197.069,197.109,197.044,197.069,41500000.0
2005-07-14 12:00:00,197.072,197.072,196.991,197.027,84800002.0
2005-07-14 12:01:00,197.026,197.065,197.004,197.033,72800002.0
2005-07-14 12:02:00,197.038,197.043,196.991,197.024,65200000.0
2005-07-14 12:03:00,197.027,197.027,196.971,196.999,28800000.0
2005-07-14 12:04:00,196.975,197.037,196.975,197.024,37300000.0
2005-07-14 12:05:00,196.994,197.023,196.976,197.006,40499999.0
2005-07-14 12:06:00,197.027,197.027,196.974,196.987,38300000.0
2005-07-14 12:07:00,196.975,196.993,196.95,196.955,74900001.0
2005-07-14 12:08:00,196.964,196.982,196.946,196.964,93200001.0
2005-07-14 12:09:00,196.997,196.997,196.948,196.957,64499999.0
2005-07-14 12:10:00,196.989,197.0,196.962,196.97,21200000.0
2005-07-14 12:11:00,196.976,196.982,196.947,196.966,64800000.0
2005-07-14 12:12:00,196.905,196.928,196.816,196.816,70700000.0
2005-07-14 12:13:00,196.78,196.88,196.763,196.853,25600000.0
2005-07-14 12:14:00,196.865,196.88,196.813,196.822,61800000.0
2005-07-14 12:15:00,196.858,196.892,196.834,196.875,35100000.0
2005-07-14 12:16:00,196.848,196.92,196.823,196.877,57000000.0
2005-07-14 12:17:00,196.87,196.95,196.868,196.884,84500000.0
2005-07-14 12:18:00,196.845,196.923,196.831,196.87,47000000.0
2005-07-14 12:19:00,196.9,196.966,196.886,196.966,51200000.0
2005-07-14 12:20:00,196.968,197.003,196.941,196.974,40000000.0
2005-07-14 12:21:00,196.913,196.995,196.857,196.939,75700000.0
2005-07-14 12:22:00,196.913,196.965,196.9,196.955,75400001.0
2005-07-14 12:23:00,197.01,197.029,196.939,197.015,50600000.0
2005-07-14 12:24:00,197.037,197.062,196.976,197.023,46600001.0
2005-07-14 12:25:00,196.937,197.098,196.937,197.098,30200000.0
2005-07-14 12:26:00,197.097,197.097,197.023,197.082,53200000.0
2005-07-14 12:27:00,197.109,197.125,197.031,197.031,46400001.0
2005-07-14 12:28:00,197.098,197.16,197.06,197.144,16400000.0
2005-07-14 12:29:00,197.132,197.138,197.052,197.126,22400000.0
2005-07-14 12:30:00,197.137,197.146,197.044,197.114,49700000.0
2005-07-14 12:31:00,197.092,197.111,197.053,197.067,52200000.0
2005-07-14 12:32:00,197.03,197.058,196.981,196.981,60099999.0
2005-07-14 12:33:00,197.05,197.06,196.987,197.01,34500000.0
2005-07-14 12:34:00,197.044,197.076,197.016,197.059,52800000.0
2005-07-14 12:35:00,197.022,197.131,197.022,197.123,65100001.0
2005-07-14 12:36:00,197.107,197.117,197.031,197.035,73400001.0
2005-07-14 12:37:00,197.064,197.082,197.029,197.029,109200000.0
2005-07-14 12:38:00,197.056,197.071,197.029,197.03,44600000.0
2005-07-14 12:39:00,197.01,197.06,196.984,197.038,47000000.0
2005-07-14 12:40:00,197.018,197.032,196.987,197.013,41300000.0
2005-07-14 12:41:00,197.017,197.032,197.0,197.013,74400000.0
2005-07-14 12:42:00,196.993,197.052,196.98,197.005,100000000.0
2005-07-14 12:43:00,197.011,197.027,197.005,197.027,33700000.0
2005-07-14 12:44:00,197.037,197.049,197.006,197.016,25700000.0
2005-07-14 12:45:00,197.002,197.015,196.98,197.013,54500000.0
2005-07-14 12:46:00,196.985,197.002,196.936,196.991,21400000.0
2005-07-14 12:47:00,196.992,196.994,196.926,196.986,102700000.0
2005-07-14 12:48:00,196.965,197.017,196.958,197.012,39400000.0
2005-07-14 12:49:00,196.986,197.002,196.969,196.979,81299999.0
2005-07-14 12:50:00,196.976,197.002,196.964,197.002,71399999.0
2005-07-14 12:51:00,197.0,197.003,196.946,196.962,47800000.0
2005-07-14 12:52:00,196.962,196.994,196.936,196.96,25800000.0
2005-07-14 12:53:00,196.961,197.023,196.961,197.006,36300000.0
2005-07-14 12:54:00,197.026,197.033,196.984,197.009,70199999.0
2005-07-14 12:55:00,197.016,197.016,196.975,197.007,59000000.0
2005-07-14 12:56:00,196.983,197.029,196.975,197.018,72999999.0
2005-07-14 12:57:00,197.02,197.028,196.944,196.963,62900000.0
2005-07-14 12:58:00,196.994,196.995,196.97,196.99,61700000.0
2005-07-14 12:59:00,196.988,197.06,196.975,197.055,25300000.0
2005-07-14 13:00:00,197.043,197.105,197.043,197.084,50500000.0
2005-07-14 13:01:00,197.074,197.074,197.007,197.043,25900000.0
2005-07-14 13:02:00,197.063,197.077,197.03,197.072,61800001.0
2005-07-14 13:03:00,197.023,197.093,197.023,197.093,46600000.0
2005-07-14 13:04:00,197.086,197.088,196.997,197.073,67999999.0
2005-07-14 13:05:00,197.093,197.113,197.064,197.113,57900000.0
2005-07-14 13:06:00,197.055,197.115,197.051,197.094,39100000.0
2005-07-14 13:07:00,197.075,197.094,197.04,197.074,57299999.0
2005-07-14 13:08:00,197.048,197.09,197.019,197.087,67200000.0
2005-07-14 13:09:00,197.072,197.073,197.023,197.023,57200000.0
2005-07-14 13:10:00,197.019,197.044,196.985,197.031,40200000.0
2005-07-14 13:11:00,197.047,197.065,197.01,197.031,20400000.0
2005-07-14 13:12:00,197.02,197.078,197.001,197.064,31800000.0
2005-07-14 13:13:00,197.054,197.074,197.011,197.021,68300000.0
2005-07-14 13:14:00,197.054,197.061,197.005,197.03,56100000.0
2005-07-14 13:15:00,197.054,197.054,197.004,197.049,32900000.0
2005-07-14 13:16:00,197.06,197.068,197.006,197.025,47500000.0
2005-07-14 13:17:00,197.029,197.076,197.02,197.058,59600000.0
2005-07-14 13:18:00,197.075,197.075,197.028,197.059,35500000.0
2005-07-14 13:19:00,197.071,197.08,197.002,197.028,33900000.0
2005-07-14 13:20:00,197.033,197.052,196.999,197.008,55300000.0
2005-07-14 13:21:00,197.01,197.047,196.991,197.034,33700000.0
2005-07-14 13:22:00,197.064,197.077,197.056,197.077,25200000.0
2005-07-14 13:23:00,197.097,197.097,197.013,197.046,33700000.0
2005-07-14 13:24:00,197.105,197.108,197.073,197.088,49200000.0
2005-07-14 13:25:00,197.068,197.086,197.062,197.073,67100001.0
2005-07-14 13:26:00,197.062,197.072,197.025,197.061,40000000.0
2005-07-14 13:27:00,197.048,197.057,196.998,197.001,39100000.0
2005-07-14 13:28:00,197.007,197.045,196.981,197.024,34600000.0
2005-07-14 13:29:00,197.021,197.038,196.995,197.007,94800001.0
2005-07-14 13:30:00,196.99,197.049,196.974,197.003,50800000.0
2005-07-14 13:31:00,197.021,197.048,196.988,197.045,84100000.0
2005-07-14 13:32:00,197.033,197.051,197.005,197.022,55300000.0
2005-07-14 13:33:00,197.029,197.045,197.004,197.009,61600000.0
2005-07-14 13:34:00,197.006,197.014,196.95,196.993,31200000.0
2005-07-14 13:35:00,196.984,197.009,196.973,196.993,50100000.0
2005-07-14 13:36:00,196.99,197.003,196.961,196.984,62500000.0
2005-07-14 13:37:00,196.987,197.005,196.969,196.969,37500000.0
2005-07-14 13:38:00,196.996,197.009,196.97,196.975,30500000.0
2005-07-14 13:39:00,196.956,197.017,196.942,197.017,76000000.0
2005-07-14 13:40:00,196.998,197.085,196.998,197.068,67800000.0
2005-07-14 13:41:00,197.076,197.099,197.056,197.064,78800000.0
2005-07-14 13:42:00,197.048,197.086,197.026,197.084,43000000.0
2005-07-14 13:43:00,197.055,197.091,197.013,197.024,24900000.0
2005-07-14 13:44:00,197.058,197.107,197.032,197.102,63100000.0
2005-07-14 13:45:00,197.086,197.094,197.037,197.075,47199999.0
2005-07-14 13:46:00,197.073,197.099,197.019,197.019,52299998.0
2005-07-14 13:47:00,197.003,197.073,196.979,196.979,32900000.0
2005-07-14 13:48:00,197.056,197.096,197.047,197.074,30400000.0
2005-07-14 13:49:00,197.045,197.103,197.024,197.103,59100000.0
2005-07-14 13:50:00,197.107,197.107,197.041,197.045,54700000.0
2005-07-14 13:51:00,197.058,197.115,197.039,197.115,59400000.0
2005-07-14 13:52:00,197.086,197.111,197.071,197.074,61500000.0
2005-07-14 13:53:00,197.047,197.08,197.011,197.023,46000001.0
2005-07-14 13:54:00,197.0,197.05,196.999,197.021,44300000.0
2005-07-14 13:55:00,197.006,197.038,196.99,197.017,47800000.0
2005-07-14 13:56:00,196.98,197.02,196.976,196.99,67600000.0
2005-07-14 13:57:00,197.017,197.021,196.914,196.93,64500000.0
2005-07-14 13:58:00,196.977,197.04,196.945,197.04,57300000.0
2005-07-14 13:59:00,196.93,196.984,196.877,196.906,52100000.0
2005-07-14 14:00:00,196.861,196.972,196.861,196.902,56500001.0
2005-07-14 14:01:00,196.878,196.946,196.872,196.91,89600001.0
2005-07-14 14:02:00,196.9,196.978,196.881,196.972,53900000.0
2005-07-14 14:03:00,196.984,196.984,196.936,196.961,39900000.0
2005-07-14 14:04:00,196.933,196.982,196.925,196.961,48900000.0
2005-07-14 14:05:00,196.944,196.993,196.925,196.966,41800000.0
2005-07-14 14:06:00,196.947,196.968,196.855,196.858,40000000.0
2005-07-14 14:07:00,196.951,196.976,196.906,196.946,42500001.0
2005-07-14 14:08:00,196.979,196.999,196.928,196.962,71500000.0
2005-07-14 14:09:00,196.982,197.036,196.97,197.006,53799999.0
2005-07-14 14:10:00,196.988,197.055,196.988,197.029,57300000.0
2005-07-14 14:11:00,197.024,197.05,196.996,197.043,53200000.0
2005-07-14 14:12:00,197.057,197.063,196.97,197.022,34000000.0
2005-07-14 14:13:00,196.943,197.045,196.943,197.032,29800000.0
2005-07-14 14:14:00,197.014,197.022,196.983,197.017,49700000.0
2005-07-14 14:15:00,197.009,197.04,196.985,197.031,70200001.0
2005-07-14 14:16:00,197.062,197.062,197.016,197.029,44400000.0
2005-07-14 14:17:00,197.025,197.053,197.019,197.035,55100000.0
2005-07-14 14:18:00,197.037,197.049,197.014,197.029,55000000.0
2005-07-14 14:19:00,197.016,197.063,196.999,197.061,49200000.0
2005-07-14 14:20:00,197.033,197.074,197.029,197.06,61900000.0
2005-07-14 14:21:00,197.077,197.077,197.019,197.044,48200000.0
2005-07-14 14:22:00,197.043,197.083,197.028,197.028,37400000.0
2005-07-14 14:23:00,197.013,197.059,196.992,197.045,53600001.0
2005-07-14 14:24:00,197.097,197.11,197.072,197.096,35800000.0
2005-07-14 14:25:00,197.116,197.147,197.068,197.147,57900000.0
2005-07-14 14:26:00,197.152,197.152,197.09,197.09,48400000.0
2005-07-14 14:27:00,197.088,197.126,197.06,197.066,45600000.0
2005-07-14 14:28:00,197.051,197.094,197.037,197.082,33900000.0
2005-07-14 14:29:00,197.058,197.101,197.055,197.085,39100000.0
2005-07-14 14:30:00,197.1,197.127,196.992,197.048,42400000.0
2005-07-14 14:31:00,197.06,197.067,196.939,196.987,51400000.0
2005-07-14 14:32:00,196.985,197.007,196.881,196.921,77299999.0
2005-07-14 14:33:00,196.905,197.028,196.899,196.929,67499999.0
2005-07-14 14:34:00,196.946,196.985,196.871,196.871,28300000.0
2005-07-14 14:35:00,196.915,196.963,196.862,196.887,55800000.0
2005-07-14 14:36:00,196.87,196.953,196.848,196.889,37700000.0
2005-07-14 14:37:00,196.823,196.93,196.823,196.862,35600000.0
2005-07-14 14:38:00,196.833,196.904,196.827,196.862,50800000.0
2005-07-14 14:39:00,196.844,196.889,196.844,196.875,37100000.0
2005-07-14 14:40:00,196.902,196.933,196.891,196.924,40500000.0
2005-07-14 14:41:00,196.982,196.995,196.927,196.97,74800001.0
2005-07-14 14:42:00,196.963,197.0,196.943,196.971,30300000.0
2005-07-14 14:43:00,196.932,196.973,196.92,196.959,23900000.0
2005-07-14 14:44:00,196.962,196.964,196.905,196.938,61900000.0
2005-07-14 14:45:00,196.935,196.965,196.908,196.95,26600000.0
2005-07-14 14:46:00,196.926,196.954,196.893,196.944,27300000.0
2005-07-14 14:47:00,196.938,196.949,196.898,196.943,77600001.0
2005-07-14 14:48:00,196.96,197.014,196.952,197.012,59200000.0
2005-07-14 14:49:00,196.983,197.031,196.983,197.031,74799999.0
2005-07-14 14:50:00,197.026,197.068,196.999,197.063,59300000.0
2005-07-14 14:51:00,197.09,197.126,197.047,197.124,67400000.0
2005-07-14 14:52:00,197.112,197.133,197.064,197.114,32200000.0
2005-07-14 14:53:00,197.065,197.096,197.048,197.078,29700000.0
2005-07-14 14:54:00,197.074,197.074,196.954,197.026,80599999.0
2005-07-14 14:55:00,197.044,197.044,197.016,197.022,43700000.0
2005-07-14 14:56:00,197.037,197.072,197.005,197.047,65699999.0
2005-07-14 14:57:00,197.012,197.116,196.988,197.014,87500000.0
2005-07-14 14:58:00,197.06,197.083,197.006,197.081,54000000.0
2005-07-14 14:59:00,197.098,197.123,197.074,197.094,36900000.0
2005-07-14 15:00:00,197.085,197.18,197.072,197.18,101999999.0
2005-07-14 15:01:00,197.182,197.182,197.046,197.082,33300000.0
2005-07-14 15:02:00,197.11,197.13,197.047,197.08,23200000.0
2005-07-14 15:03:00,197.107,197.126,197.021,197.035,62200000.0
2005-07-14 15:04:00,197.033,197.084,197.021,197.076,24800000.0
2005-07-14 15:05:00,197.075,197.102,197.058,197.072,34400000.0
2005-07-14 15:06:00,197.076,197.124,197.064,197.088,27800000.0
2005-07-14 15:07:00,197.132,197.139,197.056,197.098,50300000.0
2005-07-14 15:08:00,197.093,197.124,197.069,197.122,60300000.0
2005-07-14 15:09:00,197.1,197.119,197.086,197.1,48300000.0
2005-07-14 15:10:00,197.115,197.128,197.065,197.098,29500000.0
2005-07-14 15:11:00,197.11,197.138,197.073,197.106,23500000.0
2005-07-14 15:12:00,197.114,197.165,197.097,197.152,42100000.0
2005-07-14 15:13:00,197.128,197.206,197.125,197.189,69600000.0
2005-07-14 15:14:00,197.182,197.266,197.164,197.265,43200000.0
2005-07-14 15:15:00,197.23,197.269,197.207,197.255,24600000.0
2005-07-14 15:16:00,197.16,197.238,197.122,197.238,74599999.0
2005-07-14 15:17:00,197.215,197.235,197.155,197.225,37200000.0
2005-07-14 15:18:00,197.163,197.212,197.145,197.211,51000001.0
2005-07-14 15:19:00,197.2,197.216,197.151,197.172,36100000.0
2005-07-14 15:20:00,197.134,197.233,197.134,197.233,58499999.0
2005-07-14 15:21:00,197.2,197.271,197.18,197.255,36300000.0
2005-07-14 15:22:00,197.272,197.299,197.221,197.25,68099999.0
2005-07-14 15:23:00,197.267,197.271,197.198,197.211,51400000.0
2005-07-14 15:24:00,197.213,197.23,197.178,197.194,39400000.0
2005-07-14 15:25:00,197.232,197.243,197.159,197.199,25500000.0
2005-07-14 15:26:00,197.237,197.255,197.188,197.221,62000000.0
2005-07-14 15:27:00,197.232,197.244,197.198,197.198,76700001.0
2005-07-14 15:28:00,197.176,197.248,197.176,197.232,33600000.0
2005-07-14 15:29:00,197.181,197.241,197.172,197.191,65899999.0
2005-07-14 15:30:00,197.185,197.221,197.156,197.191,51699999.0
2005-07-14 15:31:00,197.21,197.23,197.176,197.211,59500000.0
2005-07-14 15:32:00,197.233,197.274,197.217,197.274,40000000.0
2005-07-14 15:33:00,197.287,197.366,197.261,197.366,89200001.0
2005-07-14 15:34:00,197.333,197.439,197.3,197.439,61300000.0
2005-07-14 15:35:00,197.372,197.427,197.355,197.422,84800000.0
2005-07-14 15:36:00,197.45,197.45,197.324,197.369,52600000.0
2005-07-14 15:37:00,197.385,197.399,197.313,197.337,54600000.0
2005-07-14 15:38:00,197.353,197.354,197.284,197.31,44000000.0
2005-07-14 15:39:00,197.303,197.321,197.269,197.281,50700000.0
2005-07-14 15:40:00,197.285,197.322,197.254,197.291,57900001.0
2005-07-14 15:41:00,197.297,197.305,197.208,197.226,19000000.0
2005-07-14 15:42:00,197.22,197.364,197.205,197.261,44500000.0
2005-07-14 15:43:00,197.255,197.279,197.195,197.203,46100001.0
2005-07-14 15:44:00,197.205,197.254,197.15,197.16,32800000.0
2005-07-14 15:45:00,197.16,197.266,197.16,197.236,52100000.0
2005-07-14 15:46:00,197.218,197.284,197.201,197.263,32300000.0
2005-07-14 15:47:00,197.242,197.253,197.177,197.191,91500000.0
2005-07-14 15:48:00,197.211,197.25,197.192,197.248,42200000.0
2005-07-14 15:49:00,197.236,197.285,197.231,197.285,82000001.0
2005-07-14 15:50:00,197.275,197.453,197.275,197.444,41700000.0
2005-07-14 15:51:00,197.452,197.484,197.351,197.484,60600000.0
2005-07-14 15:52:00,197.435,197.469,197.392,197.45,82600002.0
2005-07-14 15:53:00,197.477,197.493,197.377,197.438,68899999.0
2005-07-14 15:54:00,197.41,197.48,197.367,197.471,49600000.0
2005-07-14 15:55:00,197.437,197.515,197.407,197.51,41500000.0
2005-07-14 15:56:00,197.507,197.513,197.402,197.484,80100000.0
2005-07-14 15:57:00,197.492,197.514,197.447,197.463,39100000.0
2005-07-14 15:58:00,197.476,197.51,197.464,197.464,39900000.0
2005-07-14 15:59:00,197.5,197.529,197.478,197.522,119500001.0
2005-07-14 16:00:00,197.595,197.641,197.557,197.626,81500002.0
2005-07-14 16:01:00,197.644,197.649,197.568,197.603,48800000.0
2005-07-14 16:02:00,197.591,197.631,197.574,197.585,57300001.0
2005-07-14 16:03:00,197.574,197.631,197.565,197.62,70600000.0
2005-07-14 16:04:00,197.616,197.619,197.568,197.601,32000000.0
2005-07-14 16:05:00,197.622,197.627,197.549,197.605,32700000.0
2005-07-14 16:06:00,197.632,197.657,197.608,197.612,41099999.0
2005-07-14 16:07:00,197.614,197.636,197.582,197.605,53499999.0
2005-07-14 16:08:00,197.606,197.652,197.599,197.652,36800000.0
2005-07-14 16:09:00,197.644,197.659,197.629,197.641,59099999.0
2005-07-14 16:10:00,197.6,197.629,197.58,197.621,72300000.0
2005-07-14 16:11:00,197.618,197.628,197.568,197.616,54600001.0
2005-07-14 16:12:00,197.647,197.647,197.6,197.619,52200000.0
2005-07-14 16:13:00,197.612,197.625,197.59,197.615,22300000.0
2005-07-14 16:14:00,197.599,197.61,197.57,197.581,55400000.0
2005-07-14 16:15:00,197.576,197.612,197.574,197.589,79400001.0
2005-07-14 16:16:00,197.59,197.631,197.579,197.631,63300000.0
2005-07-14 16:17:00,197.596,197.628,197.591,197.619,30500000.0
2005-07-14 16:18:00,197.601,197.62,197.589,197.606,68400000.0
2005-07-14 16:19:00,197.627,197.628,197.548,197.56,67600000.0
2005-07-14 16:20:00,197.597,197.62,197.577,197.62,48900000.0
2005-07-14 16:21:00,197.618,197.682,197.586,197.622,21400000.0
2005-07-14 16:22:00,197.645,197.679,197.61,197.679,54299999.0
2005-07-14 16:23:00,197.714,197.716,197.639,197.663,58100000.0
2005-07-14 16:24:00,197.657,197.659,197.618,197.631,74399999.0
2005-07-14 16:25:00,197.618,197.648,197.6,197.648,23000000.0
2005-07-14 16:26:00,197.628,197.632,197.583,197.603,43200000.0
2005-07-14 16:27:00,197.583,197.583,197.52,197.526,27200000.0
2005-07-14 16:28:00,197.488,197.573,197.485,197.515,111100000.0
2005-07-14 16:29:00,197.475,197.565,197.466,197.53,97000002.0
2005-07-14 16:30:00,197.508,197.548,197.474,197.475,106000000.0
2005-07-14 16:31:00,197.488,197.52,197.441,197.472,53700001.0
2005-07-14 16:32:00,197.451,197.536,197.426,197.474,54500000.0
2005-07-14 16:33:00,197.492,197.529,197.434,197.463,77700000.0
2005-07-14 16:34:00,197.489,197.513,197.444,197.456,23900000.0
2005-07-14 16:35:00,197.463,197.48,197.415,197.42,47800000.0
2005-07-14 16:36:00,197.43,197.446,197.377,197.378,24700000.0
2005-07-14 16:37:00,197.362,197.402,197.315,197.316,90600001.0
2005-07-14 16:38:00,197.329,197.397,197.329,197.354,42500001.0
2005-07-14 16:39:00,197.357,197.401,197.327,197.335,47400000.0
2005-07-14 16:40:00,197.362,197.378,197.31,197.314,78600002.0
2005-07-14 16:41:00,197.325,197.393,197.312,197.366,75300000.0
2005-07-14 16:42:00,197.339,197.396,197.339,197.374,21800000.0
2005-07-14 16:43:00,197.381,197.412,197.368,197.406,34400000.0
2005-07-14 16:44:00,197.407,197.414,197.36,197.36,53600000.0
2005-07-14 16:45:00,197.35,197.39,197.343,197.366,68700000.0
2005-07-14 16:46:00,197.318,197.391,197.316,197.38,35300000.0
2005-07-14 16:47:00,197.392,197.404,197.352,197.393,81700000.0
2005-07-14 16:48:00,197.389,197.449,197.368,197.437,41000001.0
2005-07-14 16:49:00,197.421,197.461,197.401,197.451,24100000.0
2005-07-14 16:50:00,197.445,197.494,197.425,197.451,62300000.0
2005-07-14 16:51:00,197.467,197.495,197.404,197.458,46200000.0
2005-07-14 16:52:00,197.456,197.501,197.434,197.484,28600000.0
2005-07-14 16:53:00,197.477,197.499,197.436,197.494,60600000.0
2005-07-14 16:54:00,197.48,197.509,197.456,197.505,48400000.0
2005-07-14 16:55:00,197.471,197.51,197.469,197.503,45100000.0
2005-07-14 16:56:00,197.478,197.497,197.432,197.432,98100001.0
2005-07-14 16:57:00,197.448,197.568,197.428,197.568,21900000.0
2005-07-14 16:58:00,197.531,197.578,197.509,197.539,44600000.0
2005-07-14 16:59:00,197.495,197.56,197.456,197.456,49700001.0
2005-07-14 17:00:00,197.466,197.497,197.445,197.47,48900000.0
2005-07-14 17:01:00,197.45,197.478,197.419,197.458,59999999.0
2005-07-14 17:02:00,197.432,197.442,197.4,197.411,27300000.0
2005-07-14 17:03:00,197.392,197.405,197.352,197.372,59800000.0
2005-07-14 17:04:00,197.378,197.448,197.359,197.424,50200000.0
2005-07-14 17:05:00,197.437,197.47,197.357,197.357,48799999.0
2005-07-14 17:06:00,197.356,197.418,197.332,197.382,36300000.0
2005-07-14 17:07:00,197.357,197.385,197.328,197.344,29400000.0
2005-07-14 17:08:00,197.32,197.403,197.295,197.368,22300000.0
2005-07-14 17:09:00,197.328,197.424,197.328,197.378,56900000.0
2005-07-14 17:10:00,197.356,197.43,197.345,197.407,75900001.0
2005-07-14 17:11:00,197.42,197.441,197.384,197.404,61300000.0
2005-07-14 17:12:00,197.401,197.429,197.394,197.41,48300000.0
2005-07-14 17:13:00,197.422,197.447,197.356,197.436,54500001.0
2005-07-14 17:14:00,197.437,197.459,197.404,197.454,77300000.0
2005-07-14 17:15:00,197.401,197.428,197.36,197.396,44800000.0
2005-07-14 17:16:00,197.383,197.406,197.344,197.371,71500002.0
2005-07-14 17:17:00,197.348,197.374,197.336,197.336,62900000.0
2005-07-14 17:18:00,197.356,197.388,197.333,197.372,39700000.0
2005-07-14 17:19:00,197.398,197.398,197.293,197.293,64100000.0
2005-07-14 17:20:00,197.303,197.349,197.294,197.294,53500000.0
2005-07-14 17:21:00,197.279,197.358,197.273,197.338,35000000.0
2005-07-14 17:22:00,197.335,197.361,197.333,197.353,26600000.0
2005-07-14 17:23:00,197.37,197.37,197.322,197.344,67800000.0
2005-07-14 17:24:00,197.342,197.354,197.302,197.307,33200000.0
2005-07-14 17:25:00,197.29,197.339,197.263,197.339,36900000.0
2005-07-14 17:26:00,197.316,197.329,197.254,197.269,68099999.0
2005-07-14 17:27:00,197.287,197.315,197.261,197.305,33100000.0
2005-07-14 17:28:00,197.314,197.323,197.272,197.278,57000000.0
2005-07-14 17:29:00,197.31,197.32,197.268,197.305,37300000.0
2005-07-14 17:30:00,197.305,197.336,197.294,197.322,62600000.0
2005-07-14 17:31:00,197.327,197.35,197.304,197.349,68000000.0
2005-07-14 17:32:00,197.345,197.356,197.314,197.344,50700001.0
2005-07-14 17:33:00,197.338,197.371,197.296,197.343,41300000.0
2005-07-14 17:34:00,197.33,197.384,197.326,197.384,48700000.0
2005-07-14 17:35:00,197.355,197.387,197.338,197.338,54600000.0
2005-07-14 17:36:00,197.367,197.372,197.287,197.32,44500000.0
2005-07-14 17:37:00,197.319,197.327,197.276,197.307,34500000.0
2005-07-14 17:38:00,197.294,197.313,197.265,197.313,54900000.0
2005-07-14 17:39:00,197.293,197.312,197.284,197.312,35200000.0
2005-07-14 17:40:00,197.307,197.316,197.228,197.251,58500000.0
2005-07-14 17:41:00,197.271,197.298,197.237,197.247,60100000.0
2005-07-14 17:42:00,197.24,197.295,197.226,197.295,48000000.0
2005-07-14 17:43:00,197.222,197.261,197.2,197.22,54100001.0
2005-07-14 17:44:00,197.218,197.237,197.19,197.223,87600001.0
2005-07-14 17:45:00,197.243,197.26,197.18,197.199,45500000.0
2005-07-14 17:46:00,197.228,197.262,197.21,197.21,106600000.0
2005-07-14 17:47:00,197.234,197.238,197.197,197.211,64700000.0
2005-07-14 17:48:00,197.234,197.254,197.213,197.231,24200000.0
2005-07-14 17:49:00,197.228,197.253,197.199,197.236,49200000.0
2005-07-14 17:50:00,197.245,197.247,197.22,197.223,63200000.0
2005-07-14 17:51:00,197.222,197.236,197.222,197.223,59500000.0
2005-07-14 17:52:00,197.225,197.244,197.188,197.2,37100000.0
2005-07-14 17:53:00,197.183,197.22,197.172,197.172,51300000.0
2005-07-14 17:54:00,197.175,197.221,197.146,197.146,33200000.0
2005-07-14 17:55:00,197.138,197.21,197.136,197.21,78399999.0
2005-07-14 17:56:00,197.219,197.22,197.142,197.163,24700000.0
2005-07-14 17:57:00,197.148,197.215,197.146,197.201,52700000.0
2005-07-14 17:58:00,197.205,197.208,197.154,197.194,56699999.0
2005-07-14 17:59:00,197.189,197.215,197.175,197.185,94599998.0
2005-07-14 18:00:00,197.186,197.196,197.154,197.154,83500000.0
2005-07-14 18:01:00,197.18,197.208,197.145,197.176,515000001.0
2005-07-14 18:02:00,197.223,197.253,197.168,197.23,769999998.0
2005-07-14 18:03:00,197.234,197.253,197.206,197.218,742799999.0
2005-07-14 18:04:00,197.222,197.242,197.188,197.197,550500000.0
2005-07-14 18:05:00,197.214,197.237,197.185,197.201,712099997.0
2005-07-14 18:06:00,197.181,197.243,197.181,197.185,699800001.0
2005-07-14 18:07:00,197.194,197.24,197.188,197.221,873100000.0
2005-07-14 18:08:00,197.19,197.258,197.173,197.24,608199999.0
2005-07-14 18:09:00,197.247,197.247,197.141,197.216,497500001.0
2005-07-14 18:10:00,197.207,197.253,197.148,197.148,446500000.0
2005-07-14 18:11:00,197.14,197.195,197.104,197.174,389600000.0
2005-07-14 18:12:00,197.126,197.157,197.097,197.145,294199998.0
2005-07-14 18:13:00,197.135,197.195,197.108,197.143,511599999.0
2005-07-14 18:14:00,197.147,197.156,197.062,197.107,592200000.0
2005-07-14 18:15:00,197.062,197.215,196.995,197.053,734099998.0
2005-07-14 18:16:00,197.045,197.161,197.022,197.047,722800000.0
2005-07-14 18:17:00,197.055,197.108,197.007,197.045,212599999.0
2005-07-14 18:18:00,197.062,197.098,197.014,197.066,413200001.0
2005-07-14 18:19:00,197.061,197.127,197.036,197.117,421399997.0
2005-07-14 18:20:00,197.125,197.137,197.058,197.09,578099997.0
2005-07-14 18:21:00,197.095,197.163,197.063,197.146,589900001.0
2005-07-14 18:22:00,197.168,197.179,197.037,197.168,489299997.0
2005-07-14 18:23:00,197.179,197.206,197.032,197.193,794700000.0
2005-07-14 18:24:00,197.186,197.244,197.022,197.125,517499999.0
2005-07-14 18:25:00,197.126,197.231,197.123,197.231,493499998.0
2005-07-14 18:26:00,197.24,197.251,197.153,197.251,474700000.0
2005-07-14 18:27:00,197.283,197.351,197.238,197.333,326600000.0
2005-07-14 18:28:00,197.344,197.365,197.251,197.317,351599999.0
2005-07-14 18:29:00,197.341,197.421,197.265,197.337,585499995.0
2005-07-14 18:30:00,197.443,197.495,197.381,197.47,321300000.0
2005-07-14 18:31:00,197.377,197.483,197.36,197.483,407200000.0
2005-07-14 18:32:00,197.368,197.478,197.362,197.448,469399999.0
2005-07-14 18:33:00,197.453,197.472,197.209,197.356,457500000.0
2005-07-14 18:34:00,197.43,197.437,197.218,197.319,508400000.0
2005-07-14 18:35:00,197.34,197.4,197.336,197.392,452899999.0
2005-07-14 18:36:00,197.309,197.412,197.309,197.412,268799999.0
2005-07-14 18:37:00,197.398,197.457,197.349,197.405,171500001.0
2005-07-14 18:38:00,197.425,197.462,197.389,197.407,190699999.0
2005-07-14 18:39:00,197.405,197.446,197.32,197.354,136600001.0
2005-07-14 18:40:00,197.337,197.399,197.326,197.36,361699998.0
2005-07-14 18:41:00,197.324,197.392,197.3,197.341,248099999.0
2005-07-14 18:42:00,197.356,197.389,197.315,197.365,272800000.0
2005-07-14 18:43:00,197.348,197.393,197.304,197.388,137500000.0
2005-07-14 18:44:00,197.364,197.412,197.34,197.34,337900001.0
2005-07-14 18:45:00,197.385,197.436,197.347,197.369,232499999.0
2005-07-14 18:46:00,197.368,197.402,197.361,197.401,204199999.0
2005-07-14 18:47:00,197.379,197.379,197.298,197.378,154300000.0
2005-07-14 18:48:00,197.391,197.403,197.339,197.379,155600000.0
2005-07-14 18:49:00,197.377,197.406,197.356,197.375,176800000.0
2005-07-14 18:50:00,197.366,197.366,197.286,197.365,250600001.0
2005-07-14 18:51:00,197.298,197.358,197.265,197.279,191900000.0
2005-07-14 18:52:00,197.299,197.335,197.274,197.287,278700000.0
2005-07-14 18:53:00,197.285,197.321,197.258,197.258,233600000.0
2005-07-14 18:54:00,197.283,197.353,197.246,197.293,302599999.0
2005-07-14 18:55:00,197.309,197.362,197.249,197.272,192199999.0
2005-07-14 18:56:00,197.275,197.286,197.22,197.229,39900001.0
2005-07-14 18:57:00,197.233,197.274,197.196,197.217,174200000.0
2005-07-14 18:58:00,197.223,197.297,197.197,197.245,271600001.0
2005-07-14 18:59:00,197.219,197.321,197.195,197.295,320599999.0
2005-07-14 19:00:00,197.3,197.32,197.26,197.292,116800000.0
2005-07-14 19:01:00,197.302,197.318,197.254,197.264,83500000.0
2005-07-14 19:02:00,197.254,197.291,197.21,197.22,215599999.0
2005-07-14 19:03:00,197.231,197.265,197.199,197.236,263600000.0
2005-07-14 19:04:00,197.26,197.288,197.224,197.27,191699999.0
2005-07-14 19:05:00,197.27,197.284,197.238,197.255,176300000.0
2005-07-14 19:06:00,197.283,197.361,197.283,197.325,361900001.0
2005-07-14 19:07:00,197.299,197.36,197.279,197.323,278000000.0
2005-07-14 19:08:00,197.285,197.313,197.208,197.231,277100001.0
2005-07-14 19:09:00,197.284,197.3,197.229,197.3,130600000.0
2005-07-14 19:10:00,197.279,197.324,197.237,197.324,96700000.0
2005-07-14 19:11:00,197.278,197.318,197.264,197.31,51000000.0
2005-07-14 19:12:00,197.331,197.343,197.296,197.329,104000001.0
2005-07-14 19:13:00,197.335,197.356,197.294,197.297,130300000.0
2005-07-14 19:14:00,197.332,197.334,197.271,197.303,252799999.0
2005-07-14 19:15:00,197.311,197.345,197.277,197.32,309300002.0
2005-07-14 19:16:00,197.332,197.337,197.285,197.285,29600000.0
2005-07-14 19:17:00,197.308,197.356,197.254,197.33,94500000.0
2005-07-14 19:18:00,197.309,197.338,197.287,197.304,140700000.0
2005-07-14 19:19:00,197.306,197.349,197.296,197.315,240000000.0
2005-07-14 19:20:00,197.322,197.35,197.28,197.305,149500000.0
2005-07-14 19:21:00,197.295,197.318,197.26,197.3,139800000.0
2005-07-14 19:22:00,197.298,197.32,197.248,197.262,91300000.0
2005-07-14 19:23:00,197.26,197.326,197.26,197.3,461200001.0
2005-07-14 19:24:00,197.302,197.335,197.28,197.326,80999999.0
2005-07-14 19:25:00,197.314,197.33,197.225,197.253,212899999.0
2005-07-14 19:26:00,197.246,197.313,197.22,197.263,472800003.0
2005-07-14 19:27:00,197.256,197.306,197.231,197.284,307800000.0
2005-07-14 19:28:00,197.268,197.29,197.222,197.239,197200000.0
2005-07-14 19:29:00,197.229,197.3,197.229,197.3,52000000.0
2005-07-14 19:30:00,197.26,197.282,197.241,197.275,195400000.0
2005-07-14 19:31:00,197.28,197.307,197.215,197.278,128900001.0
2005-07-14 19:32:00,197.283,197.283,197.201,197.205,463899998.0
2005-07-14 19:33:00,197.225,197.248,197.144,197.233,195300000.0
2005-07-14 19:34:00,197.248,197.255,197.147,197.176,281200000.0
2005-07-14 19:35:00,197.119,197.174,197.027,197.11,276100000.0
2005-07-14 19:36:00,197.117,197.174,197.055,197.08,270999998.0
2005-07-14 19:37:00,197.051,197.204,197.038,197.062,68800000.0
2005-07-14 19:38:00,197.063,197.143,196.984,197.055,173600000.0
2005-07-14 19:39:00,197.047,197.188,197.031,197.069,228000001.0
2005-07-14 19:40:00,197.081,197.201,197.034,197.105,233200000.0
2005-07-14 19:41:00,197.152,197.154,197.093,197.101,390599998.0
2005-07-14 19:42:00,197.076,197.098,197.012,197.078,155700000.0
2005-07-14 19:43:00,197.119,197.134,197.078,197.078,71800000.0
2005-07-14 19:44:00,197.14,197.147,197.112,197.13,184599999.0
2005-07-14 19:45:00,197.108,197.117,197.041,197.094,110200000.0
2005-07-14 19:46:00,197.114,197.143,197.087,197.109,158299999.0
2005-07-14 19:47:00,197.07,197.104,197.05,197.084,60900001.0
2005-07-14 19:48:00,197.095,197.174,197.063,197.135,210000000.0
2005-07-14 19:49:00,197.135,197.167,197.091,197.128,140400000.0
2005-07-14 19:50:00,197.135,197.165,197.078,197.137,260600002.0
2005-07-14 19:51:00,197.14,197.181,197.106,197.165,155500001.0
2005-07-14 19:52:00,197.168,197.187,197.121,197.139,116000000.0
2005-07-14 19:53:00,197.126,197.168,197.066,197.156,160000001.0
2005-07-14 19:54:00,197.132,197.165,197.068,197.11,256400004.0
2005-07-14 19:55:00,197.113,197.174,197.106,197.152,73700000.0
2005-07-14 19:56:00,197.105,197.162,197.097,197.131,179000001.0
2005-07-14 19:57:00,197.152,197.179,197.132,197.142,130700001.0
2005-07-14 19:58:00,197.161,197.209,197.134,197.187,259600000.0
2005-07-14 19:59:00,197.178,197.215,197.144,197.175,212599999.0
2005-07-14 20:00:00,197.176,197.184,197.107,197.18,89500000.0
2005-07-14 20:01:00,197.185,197.228,197.115,197.19,97700000.0
2005-07-14 20:02:00,197.192,197.211,197.155,197.203,150499999.0
2005-07-14 20:03:00,197.174,197.211,197.135,197.205,158600000.0
2005-07-14 20:04:00,197.195,197.195,197.128,197.153,143099999.0
2005-07-14 20:05:00,197.16,197.209,197.16,197.207,115400000.0
2005-07-14 20:06:00,197.169,197.228,197.163,197.228,211899998.0
2005-07-14 20:07:00,197.223,197.264,197.186,197.225,207299999.0
2005-07-14 20:08:00,197.249,197.282,197.196,197.24,161200000.0
2005-07-14 20:09:00,197.24,197.295,197.18,197.271,111000000.0
2005-07-14 20:10:00,197.288,197.33,197.207,197.322,113100000.0
2005-07-14 20:11:00,197.323,197.324,197.165,197.185,367200000.0
2005-07-14 20:12:00,197.259,197.335,197.224,197.277,567200002.0
2005-07-14 20:13:00,197.281,197.29,197.177,197.214,205300000.0
2005-07-14 20:14:00,197.23,197.281,197.207,197.247,182099999.0
2005-07-14 20:15:00,197.25,197.275,197.217,197.232,387899999.0
2005-07-14 20:16:00,197.233,197.292,197.193,197.288,157400000.0
2005-07-14 20:17:00,197.228,197.304,197.228,197.302,48600000.0
2005-07-14 20:18:00,197.304,197.317,197.212,197.29,129000000.0
2005-07-14 20:19:00,197.305,197.305,197.238,197.245,139100000.0
2005-07-14 20:20:00,197.252,197.289,197.242,197.268,206300000.0
2005-07-14 20:21:00,197.292,197.308,197.258,197.267,128200000.0
2005-07-14 20:22:00,197.26,197.303,197.21,197.271,223100002.0
2005-07-14 20:23:00,197.249,197.288,197.219,197.263,185100001.0
2005-07-14 20:24:00,197.255,197.263,197.18,197.249,166500001.0
2005-07-14 20:25:00,197.265,197.273,197.207,197.207,362500000.0
2005-07-14 20:26:00,197.222,197.276,197.208,197.245,236100000.0
2005-07-14 20:27:00,197.247,197.247,197.191,197.235,182800001.0
2005-07-14 20:28:00,197.235,197.267,197.21,197.212,403600001.0
2005-07-14 20:29:00,197.227,197.27,197.2,197.25,437000002.0
2005-07-14 20:30:00,197.24,197.27,197.217,197.255,486100000.0
2005-07-14 20:31:00,197.261,197.263,197.228,197.236,414300001.0
2005-07-14 20:32:00,197.227,197.253,197.188,197.198,428900000.0
2005-07-14 20:33:00,197.232,197.243,197.182,197.221,225900002.0
2005-07-14 20:34:00,197.227,197.253,197.202,197.209,235099999.0
2005-07-14 20:35:00,197.22,197.231,197.193,197.23,71900001.0
2005-07-14 20:36:00,197.186,197.237,197.186,197.219,112600000.0
2005-07-14 20:37:00,197.218,197.25,197.187,197.213,79400000.0
2005-07-14 20:38:00,197.199,197.246,197.189,197.237,321600000.0
2005-07-14 20:39:00,197.229,197.251,197.225,197.245,194900000.0
2005-07-14 20:40:00,197.259,197.265,197.203,197.245,354000001.0
2005-07-14 20:41:00,197.234,197.238,197.169,197.211,163600002.0
2005-07-14 20:42:00,197.213,197.233,197.185,197.209,241900000.0
2005-07-14 20:43:00,197.17,197.215,197.166,197.197,297799999.0
2005-07-14 20:44:00,197.19,197.225,197.141,197.153,392100000.0
2005-07-14 20:45:00,197.139,197.18,197.103,197.13,304300000.0
2005-07-14 20:46:00,197.129,197.141,197.053,197.09,224899999.0
2005-07-14 20:47:00,197.112,197.188,197.104,197.173,210100001.0
2005-07-14 20:48:00,197.085,197.103,196.954,196.968,247300001.0
2005-07-14 20:49:00,196.992,197.156,196.973,197.066,104700000.0
2005-07-14 20:50:00,197.017,197.105,196.979,197.029,440800002.0
2005-07-14 20:51:00,197.025,197.122,196.996,197.039,142900000.0
2005-07-14 20:52:00,197.039,197.079,196.967,197.079,82700000.0
2005-07-14 20:53:00,197.052,197.109,197.021,197.068,258799998.0
2005-07-14 20:54:00,197.087,197.118,197.022,197.095,153500000.0
2005-07-14 20:55:00,197.086,197.086,196.972,197.023,313599999.0
2005-07-14 20:56:00,197.059,197.121,197.024,197.095,218099999.0
2005-07-14 20:57:00,197.083,197.1,197.025,197.088,345600002.0
2005-07-14 20:58:00,197.087,197.123,196.992,197.075,328400000.0
2005-07-14 20:59:00,197.077,197.089,196.969,196.973,554499999.0
2005-07-14 21:00:00,197.0,197.034,196.917,197.025,470899999.0
2005-07-14 21:01:00,197.021,197.099,196.971,197.075,424100003.0
2005-07-14 21:02:00,197.087,197.13,197.043,197.102,312800000.0
2005-07-14 21:03:00,197.09,197.149,197.066,197.121,272099999.0
2005-07-14 21:04:00,197.149,197.152,197.087,197.106,128500000.0
2005-07-14 21:05:00,197.099,197.181,197.08,197.142,86700000.0
2005-07-14 21:06:00,197.137,197.217,196.953,196.967,153600000.0
2005-07-14 21:07:00,196.982,197.149,196.982,197.061,158900000.0
2005-07-14 21:08:00,197.071,197.155,197.058,197.13,149300001.0
2005-07-14 21:09:00,197.144,197.171,197.107,197.141,63600000.0
2005-07-14 21:10:00,197.086,197.155,197.086,197.142,95200001.0
2005-07-14 21:11:00,197.154,197.182,197.132,197.171,65500000.0
2005-07-14 21:12:00,197.176,197.184,197.124,197.163,98099999.0
2005-07-14 21:13:00,197.154,197.162,197.093,197.134,197300000.0
2005-07-14 21:14:00,197.13,197.17,197.071,197.142,347699999.0
2005-07-14 21:15:00,197.117,197.168,197.103,197.157,280799999.0
2005-07-14 21:16:00,197.184,197.195,197.101,197.128,99400000.0
2005-07-14 21:17:00,197.138,197.195,197.13,197.174,242700000.0
2005-07-14 21:18:00,197.15,197.2,197.143,197.175,178300001.0
2005-07-14 21:19:00,197.143,197.19,197.115,197.19,204799999.0
2005-07-14 21:20:00,197.203,197.218,197.109,197.216,295999998.0
2005-07-14 21:21:00,197.185,197.22,197.103,197.103,262500001.0
2005-07-14 21:22:00,197.191,197.219,197.119,197.181,223800000.0
2005-07-14 21:23:00,197.176,197.199,197.116,197.116,130300000.0
2005-07-14 21:24:00,197.174,197.204,197.141,197.165,164300000.0
2005-07-14 21:25:00,197.196,197.225,197.112,197.178,263399999.0
2005-07-14 21:26:00,197.156,197.175,197.146,197.171,123400000.0
2005-07-14 21:27:00,197.186,197.186,197.111,197.177,166600000.0
2005-07-14 21:28:00,197.2,197.202,197.143,197.159,146100002.0
2005-07-14 21:29:00,197.188,197.19,197.138,197.172,78600000.0
2005-07-14 21:30:00,197.184,197.202,197.12,197.147,98800001.0
2005-07-14 21:31:00,197.053,197.162,197.053,197.146,66700000.0
2005-07-14 21:32:00,197.131,197.17,197.063,197.154,89100001.0
2005-07-14 21:33:00,197.142,197.199,197.131,197.171,176899999.0
2005-07-14 21:34:00,197.166,197.198,197.144,197.198,103600000.0
2005-07-14 21:35:00,197.14,197.216,197.136,197.216,58100000.0
2005-07-14 21:36:00,197.212,197.235,197.162,197.162,40400000.0
2005-07-14 21:37:00,197.216,197.22,197.162,197.212,122099999.0
2005-07-14 21:38:00,197.219,197.233,197.191,197.21,57700001.0
2005-07-14 21:39:00,197.176,197.224,197.16,197.224,33800000.0
2005-07-14 21:40:00,197.203,197.213,197.182,197.213,37600000.0
2005-07-14 21:41:00,197.185,197.217,197.184,197.208,18900000.0
2005-07-14 21:42:00,197.208,197.214,197.145,197.168,157399999.0
2005-07-14 21:43:00,197.192,197.233,197.175,197.206,41700000.0
2005-07-14 21:44:00,197.27,197.282,197.219,197.272,254400002.0
2005-07-14 21:45:00,197.253,197.275,197.188,197.27,85000000.0
2005-07-14 21:46:00,197.245,197.297,197.237,197.29,154500001.0
2005-07-14 21:47:00,197.299,197.3,197.228,197.254,73000000.0
2005-07-14 21:48:00,197.273,197.285,197.221,197.235,115300002.0
2005-07-14 21:49:00,197.226,197.277,197.204,197.248,114300002.0
2005-07-14 21:50:00,197.239,197.256,197.201,197.231,46799999.0
2005-07-14 21:51:00,197.277,197.291,197.235,197.248,165999999.0
2005-07-14 21:52:00,197.267,197.289,197.238,197.281,35600000.0
2005-07-14 21:53:00,197.233,197.248,197.205,197.225,40699999.0
2005-07-14 21:54:00,197.225,197.247,197.196,197.231,131000001.0
2005-07-14 21:55:00,197.262,197.268,197.219,197.26,82399999.0
2005-07-14 21:56:00,197.252,197.268,197.234,197.243,63300000.0
2005-07-14 21:57:00,197.232,197.263,197.227,197.257,44300000.0
2005-07-14 21:58:00,197.27,197.275,197.208,197.208,79399999.0
2005-07-14 21:59:00,197.251,197.264,197.191,197.196,146400001.0
2005-07-14 22:00:00,197.182,197.254,197.172,197.215,166099999.0
2005-07-14 22:01:00,197.239,197.244,197.168,197.214,151199999.0
2005-07-14 22:02:00,197.196,197.245,197.182,197.217,222900001.0
2005-07-14 22:03:00,197.213,197.246,197.181,197.209,75600000.0
2005-07-14 22:04:00,197.201,197.246,197.185,197.242,164500000.0
2005-07-14 22:05:00,197.244,197.252,197.186,197.216,92000001.0
2005-07-14 22:06:00,197.215,197.222,197.189,197.209,33100000.0
2005-07-14 22:07:00,197.199,197.238,197.199,197.227,53500000.0
2005-07-14 22:08:00,197.234,197.234,197.198,197.21,64200000.0
2005-07-14 22:09:00,197.236,197.249,197.213,197.237,22800000.0
2005-07-14 22:10:00,197.198,197.244,197.188,197.226,46700000.0
2005-07-14 22:11:00,197.199,197.259,197.179,197.246,45600000.0
2005-07-14 22:12:00,197.227,197.234,197.197,197.217,93300000.0
2005-07-14 22:13:00,197.198,197.256,197.191,197.247,32700000.0
2005-07-14 22:14:00,197.231,197.253,197.195,197.249,36800000.0
2005-07-14 22:15:00,197.28,197.283,197.215,197.215,180700000.0
2005-07-14 22:16:00,197.274,197.341,197.269,197.318,257399999.0
2005-07-14 22:17:00,197.324,197.338,197.286,197.338,68600000.0
2005-07-14 22:18:00,197.303,197.344,197.288,197.339,100499999.0
2005-07-14 22:19:00,197.319,197.339,197.28,197.327,81300000.0
2005-07-14 22:20:00,197.345,197.345,197.228,197.243,35100000.0
2005-07-14 22:21:00,197.299,197.332,197.258,197.294,48600000.0
2005-07-14 22:22:00,197.326,197.381,197.312,197.312,84699999.0
2005-07-14 22:23:00,197.314,197.344,197.284,197.295,77100000.0
2005-07-14 22:24:00,197.288,197.322,197.251,197.313,85500000.0
2005-07-14 22:25:00,197.305,197.342,197.257,197.34,67900000.0
2005-07-14 22:26:00,197.339,197.339,197.286,197.311,43900000.0
2005-07-14 22:27:00,197.312,197.319,197.228,197.244,153500000.0
2005-07-14 22:28:00,197.266,197.278,197.227,197.267,64000000.0
2005-07-14 22:29:00,197.29,197.325,197.207,197.301,118900000.0
2005-07-14 22:30:00,197.312,197.312,197.245,197.293,30500000.0
2005-07-14 22:31:00,197.288,197.304,197.265,197.293,96500001.0
2005-07-14 22:32:00,197.284,197.313,197.253,197.283,99000000.0
2005-07-14 22:33:00,197.253,197.296,197.236,197.254,264199999.0
2005-07-14 22:34:00,197.252,197.302,197.24,197.249,313499999.0
2005-07-14 22:35:00,197.257,197.27,197.232,197.255,55299999.0
2005-07-14 22:36:00,197.245,197.276,197.192,197.205,128000000.0
2005-07-14 22:37:00,197.222,197.261,197.196,197.198,48600000.0
2005-07-14 22:38:00,197.235,197.265,197.235,197.247,59600000.0
2005-07-14 22:39:00,197.204,197.274,197.204,197.265,58300001.0
2005-07-14 22:40:00,197.253,197.293,197.234,197.268,65200000.0
2005-07-14 22:41:00,197.271,197.287,197.235,197.287,52400000.0
2005-07-14 22:42:00,197.289,197.289,197.224,197.254,52000000.0
2005-07-14 22:43:00,197.272,197.272,197.201,197.247,106500000.0
2005-07-14 22:44:00,197.226,197.28,197.219,197.233,105000001.0
2005-07-14 22:45:00,197.249,197.285,197.217,197.285,146099999.0
2005-07-14 22:46:00,197.254,197.287,197.232,197.285,44900000.0
2005-07-14 22:47:00,197.239,197.281,197.225,197.25,48600000.0
2005-07-14 22:48:00,197.256,197.305,197.226,197.305,93700000.0
2005-07-14 22:49:00,197.31,197.313,197.251,197.251,61800000.0
2005-07-14 22:50:00,197.267,197.274,197.238,197.254,69400001.0
2005-07-14 22:51:00,197.244,197.29,197.244,197.261,117400000.0
2005-07-14 22:52:00,197.275,197.288,197.254,197.263,47800000.0
2005-07-14 22:53:00,197.292,197.293,197.236,197.262,115299999.0
2005-07-14 22:54:00,197.249,197.261,197.231,197.246,63700000.0
2005-07-14 22:55:00,197.228,197.287,197.223,197.287,54500000.0
2005-07-14 22:56:00,197.284,197.303,197.253,197.279,120500000.0
2005-07-14 22:57:00,197.311,197.328,197.256,197.305,69400000.0
2005-07-14 22:58:00,197.31,197.35,197.297,197.305,30700000.0
2005-07-14 22:59:00,197.296,197.362,197.296,197.346,80000001.0
2005-07-14 23:00:00,197.312,197.33,197.26,197.308,43900000.0
2005-07-14 23:01:00,197.301,197.338,197.292,197.311,21400000.0
2005-07-14 23:02:00,197.264,197.362,197.263,197.362,59600000.0
2005-07-14 23:03:00,197.359,197.384,197.293,197.333,46500000.0
2005-07-14 23:04:00,197.345,197.345,197.263,197.295,39900000.0
2005-07-14 23:05:00,197.296,197.338,197.296,197.327,44200000.0
2005-07-14 23:06:00,197.296,197.342,197.293,197.342,27600000.0
2005-07-14 23:07:00,197.311,197.337,197.3,197.309,29300000.0
2005-07-14 23:08:00,197.288,197.315,197.277,197.298,85700002.0
2005-07-14 23:09:00,197.331,197.331,197.28,197.311,58500001.0
2005-07-14 23:10:00,197.33,197.332,197.243,197.3,80799999.0
2005-07-14 23:11:00,197.301,197.317,197.256,197.28,73400001.0
2005-07-14 23:12:00,197.321,197.332,197.297,197.312,58500000.0
2005-07-14 23:13:00,197.299,197.351,197.291,197.332,80999999.0
2005-07-14 23:14:00,197.301,197.332,197.279,197.296,46200000.0
2005-07-14 23:15:00,197.335,197.335,197.244,197.284,61000000.0
2005-07-14 23:16:00,197.295,197.298,197.257,197.265,50100000.0
2005-07-14 23:17:00,197.288,197.308,197.261,197.289,52700000.0
2005-07-14 23:18:00,197.281,197.296,197.279,197.292,29300000.0
2005-07-14 23:19:00,197.321,197.331,197.295,197.308,47900001.0
2005-07-14 23:20:00,197.319,197.319,197.289,197.293,89400001.0
2005-07-14 23:21:00,197.268,197.311,197.235,197.3,50000001.0
2005-07-14 23:22:00,197.276,197.303,197.256,197.289,34500000.0
2005-07-14 23:23:00,197.285,197.321,197.246,197.295,44699999.0
2005-07-14 23:24:00,197.286,197.31,197.265,197.285,36700000.0
2005-07-14 23:25:00,197.263,197.309,197.263,197.304,53900000.0
2005-07-14 23:26:00,197.301,197.313,197.269,197.269,64200000.0
2005-07-14 23:27:00,197.283,197.335,197.279,197.335,49600000.0
2005-07-14 23:28:00,197.3,197.316,197.278,197.28,57400000.0
2005-07-14 23:29:00,197.289,197.306,197.251,197.251,25500000.0
2005-07-14 23:30:00,197.296,197.313,197.278,197.313,54300000.0
2005-07-14 23:31:00,197.314,197.339,197.301,197.332,47700000.0
2005-07-14 23:32:00,197.353,197.353,197.243,197.263,74899999.0
2005-07-14 23:33:00,197.256,197.318,197.241,197.285,46300000.0
2005-07-14 23:34:00,197.337,197.342,197.26,197.302,46599999.0
2005-07-14 23:35:00,197.327,197.327,197.275,197.292,26400000.0
2005-07-14 23:36:00,197.263,197.312,197.263,197.295,53600000.0
2005-07-14 23:37:00,197.266,197.305,197.258,197.305,33800000.0
2005-07-14 23:38:00,197.299,197.299,197.247,197.247,53799999.0
2005-07-14 23:39:00,197.298,197.303,197.266,197.278,63800000.0
2005-07-14 23:40:00,197.263,197.293,197.258,197.272,86700000.0
2005-07-14 23:41:00,197.26,197.279,197.192,197.234,49400000.0
2005-07-14 23:42:00,197.244,197.276,197.233,197.243,56500001.0
2005-07-14 23:43:00,197.227,197.255,197.189,197.255,45999999.0
2005-07-14 23:44:00,197.256,197.256,197.234,197.241,61200002.0
2005-07-14 23:45:00,197.239,197.249,197.215,197.228,28500000.0
2005-07-14 23:46:00,197.229,197.229,197.161,197.178,42600000.0
2005-07-14 23:47:00,197.181,197.217,197.162,197.21,53300000.0
2005-07-14 23:48:00,197.171,197.196,197.165,197.172,58700001.0
2005-07-14 23:49:00,197.154,197.182,197.154,197.168,28200000.0
2005-07-14 23:50:00,197.142,197.15,197.109,197.15,38800000.0
2005-07-14 23:51:00,197.153,197.157,197.1,197.142,101700002.0
2005-07-14 23:52:00,197.147,197.166,197.115,197.132,46800000.0
2005-07-14 23:53:00,197.142,197.142,197.124,197.13,61900000.0
2005-07-14 23:54:00,197.13,197.154,197.11,197.135,58900000.0
2005-07-14 23:55:00,197.162,197.175,197.12,197.157,56600000.0
2005-07-14 23:56:00,197.197,197.212,197.166,197.212,71000001.0
2005-07-14 23:57:00,197.191,197.211,197.181,197.191,44700000.0
2005-07-14 23:58:00,197.171,197.202,197.146,197.188,62499999.0
2005-07-14 23:59:00,197.186,197.202,197.119,197.153,58099999.0
2005-07-15 00:00:00,197.177,197.206,197.177,197.199,24200000.0
2005-07-15 00:01:00,197.177,197.183,197.139,197.181,62300000.0
2005-07-15 00:02:00,197.154,197.173,197.122,197.155,66400001.0
2005-07-15 00:03:00,197.139,197.17,197.138,197.17,44900000.0
2005-07-15 00:04:00,197.153,197.159,197.117,197.126,29100000.0
2005-07-15 00:05:00,197.15,197.212,197.15,197.212,23600000.0
2005-07-15 00:06:00,197.227,197.227,197.198,197.203,57000000.0
2005-07-15 00:07:00,197.178,197.207,197.154,197.187,56900000.0
2005-07-15 00:08:00,197.172,197.193,197.144,197.167,65400000.0
2005-07-15 00:09:00,197.132,197.164,197.115,197.162,46700001.0
2005-07-15 00:10:00,197.122,197.172,197.116,197.162,30700000.0
2005-07-15 00:11:00,197.185,197.198,197.111,197.184,32500000.0
2005-07-15 00:12:00,197.195,197.231,197.171,197.171,86200000.0
2005-07-15 00:13:00,197.234,197.264,197.191,197.233,43099999.0
2005-07-15 00:14:00,197.292,197.292,197.22,197.22,77800000.0
2005-07-15 00:15:00,197.252,197.265,197.202,197.221,93899999.0
2005-07-15 00:16:00,197.244,197.264,197.219,197.257,75200000.0
2005-07-15 00:17:00,197.248,197.248,197.188,197.233,57900000.0
2005-07-15 00:18:00,197.244,197.244,197.145,197.195,68500000.0
2005-07-15 00:19:00,197.181,197.2,197.172,197.183,34700000.0
2005-07-15 00:20:00,197.168,197.218,197.168,197.202,62399999.0
2005-07-15 00:21:00,197.222,197.228,197.151,197.211,51800000.0
2005-07-15 00:22:00,197.232,197.254,197.191,197.218,37100000.0
2005-07-15 00:23:00,197.247,197.25,197.196,197.221,46100000.0
2005-07-15 00:24:00,197.228,197.244,197.21,197.235,56100001.0
2005-07-15 00:25:00,197.245,197.245,197.19,197.197,66900000.0
2005-07-15 00:26:00,197.195,197.242,197.194,197.23,39100000.0
2005-07-15 00:27:00,197.208,197.23,197.188,197.208,63600000.0
2005-07-15 00:28:00,197.199,197.261,197.193,197.261,36700000.0
2005-07-15 00:29:00,197.266,197.266,197.233,197.241,58999999.0
2005-07-15 00:30:00,197.261,197.314,197.253,197.256,26700000.0
2005-07-15 00:31:00,197.268,197.285,197.23,197.23,90500000.0
2005-07-15 00:32:00,197.195,197.244,197.18,197.244,28900000.0
2005-07-15 00:33:00,197.237,197.244,197.202,197.227,37500000.0
2005-07-15 00:34:00,197.269,197.278,197.245,197.255,41500000.0
2005-07-15 00:35:00,197.252,197.265,197.231,197.245,74200001.0
2005-07-15 00:36:00,197.244,197.268,197.225,197.232,21100000.0
2005-07-15 00:37:00,197.236,197.287,197.219,197.219,28000000.0
2005-07-15 00:38:00,197.219,197.251,197.219,197.232,30500000.0
2005-07-15 00:39:00,197.254,197.261,197.199,197.199,52800000.0
2005-07-15 00:40:00,197.224,197.256,197.224,197.236,35100000.0
2005-07-15 00:41:00,197.238,197.258,197.22,197.243,77100000.0
2005-07-15 00:42:00,197.208,197.27,197.195,197.256,21600000.0
2005-07-15 00:43:00,197.245,197.251,197.21,197.236,60000000.0
2005-07-15 00:44:00,197.239,197.248,197.183,197.222,50299999.0
2005-07-15 00:45:00,197.24,197.259,197.203,197.259,43100000.0
2005-07-15 00:46:00,197.24,197.251,197.224,197.225,23100000.0
2005-07-15 00:47:00,197.257,197.26,197.205,197.205,32600000.0
2005-07-15 00:48:00,197.267,197.283,197.234,197.234,60000001.0
2005-07-15 00:49:00,197.24,197.274,197.231,197.252,58500001.0
2005-07-15 00:50:00,197.265,197.289,197.221,197.289,42400000.0
2005-07-15 00:51:00,197.283,197.322,197.245,197.322,66100001.0
2005-07-15 00:52:00,197.303,197.367,197.303,197.349,42900000.0
2005-07-15 00:53:00,197.366,197.373,197.334,197.366,35700000.0
2005-07-15 00:54:00,197.359,197.372,197.311,197.317,37800000.0
2005-07-15 00:55:00,197.346,197.359,197.3,197.349,60099999.0
2005-07-15 00:56:00,197.35,197.351,197.295,197.298,62100001.0
2005-07-15 00:57:00,197.362,197.401,197.341,197.401,50000000.0
2005-07-15 00:58:00,197.402,197.417,197.33,197.372,40300000.0
2005-07-15 00:59:00,197.399,197.412,197.376,197.39,53500000.0
2005-07-15 01:00:00,197.378,197.398,197.355,197.384,28700000.0
2005-07-15 01:01:00,197.351,197.375,197.321,197.338,63600000.0
2005-07-15 01:02:00,197.343,197.39,197.305,197.39,37000000.0
2005-07-15 01:03:00,197.346,197.388,197.346,197.376,94100001.0
2005-07-15 01:04:00,197.338,197.403,197.326,197.39,62800000.0
2005-07-15 01:05:00,197.393,197.443,197.391,197.433,35800000.0
2005-07-15 01:06:00,197.452,197.453,197.391,197.415,56800001.0
2005-07-15 01:07:00,197.432,197.444,197.377,197.388,43300000.0
2005-07-15 01:08:00,197.406,197.417,197.357,197.396,45200000.0
2005-07-15 01:09:00,197.399,197.42,197.365,197.42,43100000.0
2005-07-15 01:10:00,197.421,197.441,197.414,197.425,59800001.0
2005-07-15 01:11:00,197.437,197.437,197.361,197.361,34900000.0
2005-07-15 01:12:00,197.353,197.419,197.342,197.398,65500001.0
2005-07-15 01:13:00,197.397,197.422,197.375,197.404,49900000.0
2005-07-15 01:14:00,197.355,197.435,197.353,197.381,41200000.0
2005-07-15 01:15:00,197.398,197.44,197.381,197.417,36200000.0
2005-07-15 01:16:00,197.427,197.467,197.4,197.467,48200000.0
2005-07-15 01:17:00,197.446,197.462,197.407,197.451,57000000.0
2005-07-15 01:18:00,197.45,197.453,197.417,197.44,79600000.0
2005-07-15 01:19:00,197.45,197.453,197.409,197.445,37500000.0
2005-07-15 01:20:00,197.434,197.444,197.408,197.423,61700000.0
2005-07-15 01:21:00,197.423,197.423,197.376,197.423,44500000.0
2005-07-15 01:22:00,197.449,197.449,197.385,197.395,58100001.0
2005-07-15 01:23:00,197.403,197.459,197.396,197.442,48500000.0
2005-07-15 01:24:00,197.464,197.47,197.436,197.447,40700000.0
2005-07-15 01:25:00,197.454,197.468,197.406,197.422,37900000.0
2005-07-15 01:26:00,197.431,197.462,197.416,197.451,61200000.0
2005-07-15 01:27:00,197.454,197.472,197.428,197.448,34600000.0
2005-07-15 01:28:00,197.454,197.462,197.407,197.424,87700001.0
2005-07-15 01:29:00,197.447,197.452,197.375,197.412,68700001.0
2005-07-15 01:30:00,197.429,197.461,197.423,197.454,27400000.0
2005-07-15 01:31:00,197.442,197.472,197.41,197.441,28900000.0
2005-07-15 01:32:00,197.45,197.45,197.362,197.387,63800001.0
2005-07-15 01:33:00,197.394,197.433,197.393,197.433,67200000.0
2005-07-15 01:34:00,197.45,197.456,197.376,197.386,36500000.0
2005-07-15 01:35:00,197.385,197.422,197.385,197.405,26000000.0
2005-07-15 01:36:00,197.375,197.418,197.307,197.418,37000000.0
2005-07-15 01:37:00,197.473,197.473,197.337,197.337,35800000.0
2005-07-15 01:38:00,197.325,197.368,197.308,197.339,26100000.0
2005-07-15 01:39:00,197.263,197.359,197.24,197.325,43800000.0
2005-07-15 01:40:00,197.303,197.326,197.284,197.317,77899999.0
2005-07-15 01:41:00,197.307,197.326,197.279,197.316,40000000.0
2005-07-15 01:42:00,197.306,197.366,197.29,197.366,70600000.0
2005-07-15 01:43:00,197.358,197.383,197.344,197.375,27600000.0
2005-07-15 01:44:00,197.361,197.401,197.338,197.399,60200000.0
2005-07-15 01:45:00,197.379,197.39,197.361,197.37,38900000.0
2005-07-15 01:46:00,197.358,197.405,197.341,197.397,46300000.0
2005-07-15 01:47:00,197.362,197.407,197.34,197.403,39800000.0
2005-07-15 01:48:00,197.435,197.439,197.397,197.412,54600001.0
2005-07-15 01:49:00,197.434,197.434,197.362,197.379,38300000.0
2005-07-15 01:50:00,197.409,197.417,197.387,197.397,78800000.0
2005-07-15 01:51:00,197.397,197.412,197.333,197.361,50200000.0
2005-07-15 01:52:00,197.382,197.387,197.308,197.358,53200000.0
2005-07-15 01:53:00,197.334,197.372,197.318,197.372,36800000.0
2005-07-15 01:54:00,197.298,197.378,197.291,197.323,53500000.0
2005-07-15 01:55:00,197.309,197.336,197.286,197.315,43400000.0
2005-07-15 01:56:00,197.317,197.343,197.278,197.278,65700000.0
2005-07-15 01:57:00,197.266,197.279,197.236,197.252,27600000.0
2005-07-15 01:58:00,197.243,197.336,197.217,197.257,39100000.0
2005-07-15 01:59:00,197.298,197.326,197.272,197.309,66600000.0
2005-07-15 02:00:00,197.301,197.313,197.288,197.304,58400000.0
2005-07-15 02:01:00,197.326,197.407,197.308,197.393,33300000.0
2005-07-15 02:02:00,197.417,197.417,197.263,197.263,24100000.0
2005-07-15 02:03:00,197.327,197.349,197.275,197.349,23200000.0
2005-07-15 02:04:00,197.343,197.364,197.28,197.348,21100000.0
2005-07-15 02:05:00,197.348,197.406,197.343,197.397,21400000.0
2005-07-15 02:06:00,197.371,197.384,197.351,197.364,60199999.0
2005-07-15 02:07:00,197.348,197.392,197.324,197.371,48500000.0
2005-07-15 02:08:00,197.357,197.415,197.357,197.39,61500000.0
2005-07-15 02:09:00,197.397,197.416,197.374,197.392,37100000.0
2005-07-15 02:10:00,197.389,197.403,197.364,197.4,61600000.0
2005-07-15 02:11:00,197.436,197.438,197.37,197.37,41300000.0
2005-07-15 02:12:00,197.398,197.482,197.394,197.482,52000000.0
2005-07-15 02:13:00,197.47,197.47,197.362,197.362,38400000.0
2005-07-15 02:14:00,197.382,197.39,197.309,197.318,82000000.0
2005-07-15 02:15:00,197.333,197.351,197.291,197.299,73000000.0
2005-07-15 02:16:00,197.24,197.311,197.231,197.273,71000000.0
2005-07-15 02:17:00,197.267,197.289,197.243,197.245,64500000.0
2005-07-15 02:18:00,197.272,197.33,197.177,197.185,28100000.0
2005-07-15 02:19:00,197.178,197.308,197.178,197.246,32000000.0
2005-07-15 02:20:00,197.253,197.304,197.198,197.2,40300000.0
2005-07-15 02:21:00,197.235,197.244,197.144,197.144,55800000.0
2005-07-15 02:22:00,197.215,197.24,197.172,197.187,41400000.0
2005-07-15 02:23:00,197.215,197.251,197.194,197.214,93800001.0
2005-07-15 02:24:00,197.156,197.193,197.139,197.184,28300000.0
2005-07-15 02:25:00,197.186,197.186,197.157,197.164,49000000.0
2005-07-15 02:26:00,197.189,197.213,197.166,197.204,57800000.0
2005-07-15 02:27:00,197.197,197.216,197.183,197.196,56800000.0
2005-07-15 02:28:00,197.209,197.225,197.174,197.195,58300000.0
2005-07-15 02:29:00,197.206,197.212,197.168,197.169,36400000.0
2005-07-15 02:30:00,197.19,197.222,197.167,197.167,87300000.0
2005-07-15 02:31:00,197.193,197.238,197.176,197.233,55500000.0
2005-07-15 02:32:00,197.213,197.236,197.187,197.189,75600000.0
2005-07-15 02:33:00,197.226,197.238,197.18,197.18,75000001.0
2005-07-15 02:34:00,197.195,197.218,197.165,197.203,50600000.0
2005-07-15 02:35:00,197.21,197.255,197.2,197.235,35200000.0
2005-07-15 02:36:00,197.249,197.249,197.193,197.238,37500000.0
2005-07-15 02:37:00,197.27,197.324,197.228,197.324,63100000.0
2005-07-15 02:38:00,197.288,197.316,197.26,197.266,46400000.0
2005-07-15 02:39:00,197.246,197.3,197.217,197.298,64199999.0
2005-07-15 02:40:00,197.277,197.289,197.169,197.169,40700000.0
2005-07-15 02:41:00,197.209,197.319,197.209,197.312,34800000.0
2005-07-15 02:42:00,197.267,197.362,197.267,197.275,29000000.0
2005-07-15 02:43:00,197.368,197.371,197.27,197.34,29600000.0
2005-07-15 02:44:00,197.382,197.403,197.331,197.366,52600000.0
2005-07-15 02:45:00,197.351,197.372,197.324,197.367,40200000.0
2005-07-15 02:46:00,197.263,197.369,197.263,197.368,58400000.0
2005-07-15 02:47:00,197.323,197.36,197.299,197.36,49400000.0
2005-07-15 02:48:00,197.331,197.362,197.308,197.337,41700000.0
2005-07-15 02:49:00,197.346,197.351,197.303,197.318,36800000.0
2005-07-15 02:50:00,197.321,197.343,197.302,197.343,48400000.0
2005-07-15 02:51:00,197.335,197.346,197.312,197.346,52800001.0
2005-07-15 02:52:00,197.352,197.368,197.312,197.323,31100000.0
2005-07-15 02:53:00,197.332,197.348,197.264,197.272,37100000.0
2005-07-15 02:54:00,197.295,197.326,197.265,197.326,46300000.0
2005-07-15 02:55:00,197.347,197.355,197.202,197.215,38100000.0
2005-07-15 02:56:00,197.214,197.25,197.2,197.204,60200000.0
2005-07-15 02:57:00,197.237,197.271,197.216,197.232,65400000.0
2005-07-15 02:58:00,197.263,197.279,197.222,197.228,35500000.0
2005-07-15 02:59:00,197.237,197.27,197.176,197.261,48700000.0
2005-07-15 03:00:00,197.247,197.284,197.229,197.247,83800001.0
2005-07-15 03:01:00,197.246,197.294,197.221,197.23,68200001.0
2005-07-15 03:02:00,197.263,197.282,197.231,197.237,20400000.0
2005-07-15 03:03:00,197.224,197.25,197.182,197.236,56500000.0
2005-07-15 03:04:00,197.251,197.284,197.188,197.284,26300000.0
2005-07-15 03:05:00,197.247,197.27,197.222,197.249,27300000.0
2005-07-15 03:06:00,197.237,197.262,197.218,197.25,53300000.0
2005-07-15 03:07:00,197.239,197.247,197.173,197.193,64300001.0
2005-07-15 03:08:00,197.258,197.258,197.165,197.178,24800000.0
2005-07-15 03:09:00,197.211,197.231,197.193,197.219,52200000.0
2005-07-15 03:10:00,197.228,197.245,197.212,197.232,45200000.0
2005-07-15 03:11:00,197.224,197.265,197.189,197.239,64700000.0
2005-07-15 03:12:00,197.252,197.271,197.235,197.271,79100002.0
2005-07-15 03:13:00,197.257,197.266,197.223,197.247,49399999.0
2005-07-15 03:14:00,197.27,197.277,197.22,197.238,36800000.0
2005-07-15 03:15:00,197.255,197.285,197.224,197.275,41900000.0
2005-07-15 03:16:00,197.264,197.313,197.25,197.309,32700000.0
2005-07-15 03:17:00,197.287,197.287,197.254,197.263,29100000.0
2005-07-15 03:18:00,197.267,197.29,197.228,197.24,87400000.0
2005-07-15 03:19:00,197.257,197.263,197.189,197.223,53999999.0
2005-07-15 03:20:00,197.242,197.28,197.227,197.261,54100000.0
2005-07-15 03:21:00,197.272,197.273,197.191,197.207,66699999.0
2005-07-15 03:22:00,197.223,197.255,197.168,197.195,47499999.0
2005-07-15 03:23:00,197.17,197.201,197.134,197.156,65900000.0
2005-07-15 03:24:00,197.14,197.209,197.126,197.162,59700000.0
2005-07-15 03:25:00,197.156,197.165,197.123,197.165,55100000.0
2005-07-15 03:26:00,197.168,197.194,197.143,197.151,29700000.0
2005-07-15 03:27:00,197.141,197.218,197.133,197.154,64200000.0
2005-07-15 03:28:00,197.151,197.175,197.115,197.135,42400000.0
2005-07-15 03:29:00,197.187,197.187,197.118,197.135,18400000.0
2005-07-15 03:30:00,197.128,197.172,197.128,197.158,53900000.0
2005-07-15 03:31:00,197.15,197.15,197.12,197.134,62700000.0
2005-07-15 03:32:00,197.103,197.129,197.069,197.127,58900000.0
2005-07-15 03:33:00,197.102,197.128,197.056,197.123,62700000.0
2005-07-15 03:34:00,197.13,197.147,197.108,197.147,53700000.0
2005-07-15 03:35:00,197.156,197.186,197.131,197.148,58600000.0
2005-07-15 03:36:00,197.156,197.17,197.125,197.137,74700000.0
2005-07-15 03:37:00,197.162,197.173,197.105,197.137,67399999.0
2005-07-15 03:38:00,197.16,197.162,197.084,197.141,84500001.0
2005-07-15 03:39:00,197.122,197.168,197.117,197.143,60400001.0
2005-07-15 03:40:00,197.145,197.151,197.084,197.095,61500000.0
2005-07-15 03:41:00,197.102,197.102,197.047,197.055,61800000.0
2005-07-15 03:42:00,197.043,197.129,197.043,197.057,68200001.0
2005-07-15 03:43:00,197.07,197.099,197.028,197.053,39400000.0
2005-07-15 03:44:00,197.06,197.108,197.041,197.095,71999999.0
2005-07-15 03:45:00,197.114,197.134,197.075,197.104,56700000.0
2005-07-15 03:46:00,197.102,197.136,197.096,197.128,37500000.0
2005-07-15 03:47:00,197.066,197.121,197.057,197.103,53499999.0
2005-07-15 03:48:00,197.13,197.139,197.058,197.093,71600000.0
2005-07-15 03:49:00,197.053,197.113,197.048,197.106,58899999.0
2005-07-15 03:50:00,197.08,197.136,197.053,197.124,67100000.0
2005-07-15 03:51:00,197.101,197.135,197.073,197.122,80899999.0
2005-07-15 03:52:00,197.131,197.144,197.107,197.12,32100000.0
2005-07-15 03:53:00,197.123,197.151,197.123,197.138,78100000.0
2005-07-15 03:54:00,197.142,197.169,197.088,197.169,37800000.0
2005-07-15 03:55:00,197.195,197.197,197.131,197.139,39900000.0
2005-07-15 03:56:00,197.121,197.197,197.121,197.189,65200000.0
2005-07-15 03:57:00,197.179,197.185,197.13,197.157,64000000.0
2005-07-15 03:58:00,197.212,197.215,197.129,197.146,65799999.0
2005-07-15 03:59:00,197.145,197.187,197.111,197.111,42900000.0
2005-07-15 04:00:00,197.201,197.206,197.117,197.121,52800000.0
2005-07-15 04:01:00,197.136,197.211,197.136,197.184,44500000.0
2005-07-15 04:02:00,197.177,197.206,197.174,197.181,52300000.0
2005-07-15 04:03:00,197.214,197.217,197.179,197.191,87100000.0
2005-07-15 04:04:00,197.184,197.191,197.165,197.173,23900000.0
2005-07-15 04:05:00,197.178,197.189,197.129,197.174,65900000.0
2005-07-15 04:06:00,197.165,197.191,197.146,197.181,40700000.0
2005-07-15 04:07:00,197.199,197.203,197.147,197.169,58800000.0
2005-07-15 04:08:00,197.18,197.199,197.155,197.187,55900000.0
2005-07-15 04:09:00,197.195,197.204,197.156,197.156,49300000.0
2005-07-15 04:10:00,197.163,197.19,197.144,197.168,28000000.0
2005-07-15 04:11:00,197.139,197.194,197.138,197.152,62000000.0
2005-07-15 04:12:00,197.119,197.17,197.119,197.161,31900000.0
2005-07-15 04:13:00,197.168,197.174,197.14,197.162,48200000.0
2005-07-15 04:14:00,197.155,197.182,197.148,197.163,70800000.0
2005-07-15 04:15:00,197.192,197.215,197.158,197.215,49900000.0
2005-07-15 04:16:00,197.194,197.218,197.172,197.185,71600000.0
2005-07-15 04:17:00,197.169,197.199,197.16,197.198,22400000.0
2005-07-15 04:18:00,197.171,197.219,197.163,197.215,43600000.0
2005-07-15 04:19:00,197.203,197.203,197.175,197.175,48699999.0
2005-07-15 04:20:00,197.196,197.196,197.153,197.158,81300000.0
2005-07-15 04:21:00,197.183,197.207,197.167,197.186,89900001.0
2005-07-15 04:22:00,197.152,197.211,197.152,197.193,25700000.0
2005-07-15 04:23:00,197.224,197.237,197.195,197.203,52000000.0
2005-07-15 04:24:00,197.224,197.224,197.186,197.197,104800002.0
2005-07-15 04:25:00,197.19,197.214,197.165,197.173,30199999.0
2005-07-15 04:26:00,197.193,197.209,197.119,197.157,44700000.0
2005-07-15 04:27:00,197.166,197.2,197.164,197.18,44500000.0
2005-07-15 04:28:00,197.182,197.21,197.151,197.191,55600000.0
2005-07-15 04:29:00,197.171,197.218,197.16,197.205,33200000.0
2005-07-15 04:30:00,197.218,197.218,197.18,197.207,70999999.0
2005-07-15 04:31:00,197.193,197.211,197.166,197.211,54100000.0
2005-07-15 04:32:00,197.222,197.225,197.149,197.173,65699999.0
2005-07-15 04:33:00,197.173,197.217,197.171,197.2,59000000.0
2005-07-15 04:34:00,197.178,197.229,197.155,197.229,71000001.0
2005-07-15 04:35:00,197.205,197.205,197.172,197.202,21600000.0
2005-07-15 04:36:00,197.214,197.214,197.161,197.177,55400001.0
2005-07-15 04:37:00,197.166,197.22,197.163,197.188,71300001.0
2005-07-15 04:38:00,197.192,197.197,197.142,197.159,33700000.0
2005-07-15 04:39:00,197.192,197.199,197.169,197.19,23300000.0
2005-07-15 04:40:00,197.208,197.208,197.151,197.162,87199998.0
2005-07-15 04:41:00,197.156,197.208,197.143,197.208,44100000.0
2005-07-15 04:42:00,197.186,197.207,197.157,197.158,59000000.0
2005-07-15 04:43:00,197.201,197.215,197.172,197.175,58000000.0
2005-07-15 04:44:00,197.201,197.21,197.172,197.19,27600000.0
2005-07-15 04:45:00,197.185,197.203,197.166,197.184,40600000.0
2005-07-15 04:46:00,197.168,197.215,197.168,197.204,55400001.0
2005-07-15 04:47:00,197.183,197.217,197.182,197.203,34599999.0
2005-07-15 04:48:00,197.248,197.248,197.185,197.191,32400000.0
2005-07-15 04:49:00,197.176,197.2,197.156,197.18,75500000.0
2005-07-15 04:50:00,197.194,197.211,197.185,197.198,87900000.0
2005-07-15 04:51:00,197.212,197.223,197.189,197.199,48500000.0
2005-07-15 04:52:00,197.187,197.213,197.166,197.19,28500000.0
2005-07-15 04:53:00,197.189,197.221,197.176,197.189,88200001.0
2005-07-15 04:54:00,197.19,197.234,197.176,197.234,53900000.0
2005-07-15 04:55:00,197.213,197.22,197.204,197.211,56600000.0
2005-07-15 04:56:00,197.207,197.219,197.185,197.205,37400000.0
2005-07-15 04:57:00,197.168,197.202,197.139,197.189,54500000.0
2005-07-15 04:58:00,197.143,197.185,197.138,197.174,57900000.0
2005-07-15 04:59:00,197.164,197.179,197.148,197.15,25800000.0
2005-07-15 05:00:00,197.186,197.206,197.165,197.179,53700000.0
2005-07-15 05:01:00,197.158,197.187,197.138,197.152,73799999.0
2005-07-15 05:02:00,197.149,197.191,197.149,197.16,55900000.0
2005-07-15 05:03:00,197.21,197.21,197.155,197.155,56200000.0
2005-07-15 05:04:00,197.154,197.184,197.145,197.175,56900000.0
2005-07-15 05:05:00,197.166,197.199,197.156,197.19,55100000.0
2005-07-15 05:06:00,197.226,197.235,197.16,197.16,42100000.0
2005-07-15 05:07:00,197.159,197.184,197.154,197.168,73600000.0
2005-07-15 05:08:00,197.161,197.202,197.159,197.189,52800000.0
2005-07-15 05:09:00,197.156,197.203,197.156,197.203,61399998.0
2005-07-15 05:10:00,197.178,197.198,197.153,197.185,71100000.0
2005-07-15 05:11:00,197.194,197.209,197.17,197.206,51700000.0
2005-07-15 05:12:00,197.189,197.22,197.174,197.22,71700000.0
2005-07-15 05:13:00,197.176,197.187,197.163,197.166,40000000.0
2005-07-15 05:14:00,197.23,197.233,197.183,197.197,74799999.0
2005-07-15 05:15:00,197.172,197.187,197.117,197.149,75000001.0
2005-07-15 05:16:00,197.167,197.186,197.145,197.163,33500000.0
2005-07-15 05:17:00,197.167,197.198,197.164,197.195,34400000.0
2005-07-15 05:18:00,197.179,197.189,197.113,197.173,27800000.0
2005-07-15 05:19:00,197.182,197.199,197.156,197.191,58900000.0
2005-07-15 05:20:00,197.133,197.18,197.125,197.169,40100000.0
2005-07-15 05:21:00,197.174,197.202,197.134,197.134,47300000.0
2005-07-15 05:22:00,197.174,197.177,197.144,197.15,74200002.0
2005-07-15 05:23:00,197.171,197.176,197.147,197.153,91600000.0
2005-07-15 05:24:00,197.169,197.18,197.137,197.165,128799999.0
2005-07-15 05:25:00,197.147,197.167,197.12,197.167,95400000.0
2005-07-15 05:26:00,197.124,197.149,197.113,197.117,25200000.0
2005-07-15 05:27:00,197.151,197.151,197.106,197.117,48900000.0
2005-07-15 05:28:00,197.083,197.155,197.076,197.12,55200000.0
2005-07-15 05:29:00,197.08,197.135,197.08,197.098,36200000.0
2005-07-15 05:30:00,197.093,197.14,197.086,197.134,30700000.0
2005-07-15 05:31:00,197.113,197.13,197.093,197.093,72700000.0
2005-07-15 05:32:00,197.125,197.136,197.094,197.132,67000000.0
2005-07-15 05:33:00,197.087,197.17,197.087,197.144,66200001.0
2005-07-15 05:34:00,197.143,197.146,197.112,197.114,65700000.0
2005-07-15 05:35:00,197.108,197.134,197.091,197.118,69800002.0
2005-07-15 05:36:00,197.152,197.163,197.092,197.108,81100000.0
2005-07-15 05:37:00,197.175,197.184,197.121,197.16,52900000.0
2005-07-15 05:38:00,197.149,197.149,197.113,197.143,47099999.0
2005-07-15 05:39:00,197.144,197.165,197.108,197.111,37900000.0
2005-07-15 05:40:00,197.164,197.164,197.125,197.162,38400000.0
2005-07-15 05:41:00,197.153,197.181,197.108,197.131,29300000.0
2005-07-15 05:42:00,197.16,197.161,197.115,197.135,53100000.0
2005-07-15 05:43:00,197.12,197.149,197.105,197.144,27500000.0
2005-07-15 05:44:00,197.167,197.167,197.132,197.148,37400000.0
2005-07-15 05:45:00,197.14,197.165,197.137,197.155,56500001.0
2005-07-15 05:46:00,197.134,197.164,197.129,197.139,61300000.0
2005-07-15 05:47:00,197.148,197.183,197.145,197.163,31400000.0
2005-07-15 05:48:00,197.166,197.175,197.147,197.16,44600000.0
2005-07-15 05:49:00,197.147,197.211,197.144,197.211,18800000.0
2005-07-15 05:50:00,197.183,197.208,197.171,197.197,39300001.0
2005-07-15 05:51:00,197.148,197.263,197.148,197.237,34700000.0
2005-07-15 05:52:00,197.237,197.271,197.199,197.271,58300001.0
2005-07-15 05:53:00,197.243,197.3,197.238,197.274,86300000.0
2005-07-15 05:54:00,197.297,197.332,197.201,197.28,70200001.0
2005-07-15 05:55:00,197.289,197.368,197.263,197.368,41600000.0
2005-07-15 05:56:00,197.394,197.41,197.307,197.41,69900000.0
2005-07-15 05:57:00,197.4,197.467,197.356,197.424,33700000.0
2005-07-15 05:58:00,197.407,197.424,197.385,197.418,53200000.0
2005-07-15 05:59:00,197.397,197.403,197.343,197.359,59899999.0
2005-07-15 06:00:00,197.36,197.362,197.302,197.341,25100000.0
2005-07-15 06:01:00,197.369,197.369,197.31,197.36,78100000.0
2005-07-15 06:02:00,197.353,197.402,197.33,197.402,44900000.0
2005-07-15 06:03:00,197.376,197.397,197.349,197.388,67699998.0
2005-07-15 06:04:00,197.36,197.415,197.335,197.387,56600000.0
2005-07-15 06:05:00,197.388,197.397,197.315,197.353,46300000.0
2005-07-15 06:06:00,197.36,197.371,197.315,197.34,58400000.0
2005-07-15 06:07:00,197.374,197.377,197.297,197.345,31900000.0
2005-07-15 06:08:00,197.336,197.344,197.315,197.327,73199999.0
2005-07-15 06:09:00,197.339,197.364,197.306,197.338,54300000.0
2005-07-15 06:10:00,197.358,197.402,197.338,197.402,26200000.0
2005-07-15 06:11:00,197.379,197.396,197.336,197.392,41700000.0
2005-07-15 06:12:00,197.337,197.382,197.337,197.35,64099999.0
2005-07-15 06:13:00,197.337,197.367,197.321,197.327,30000000.0
2005-07-15 06:14:00,197.321,197.35,197.307,197.317,50500000.0
2005-07-15 06:15:00,197.316,197.353,197.298,197.352,50000000.0
2005-07-15 06:16:00,197.319,197.34,197.306,197.327,59800000.0
2005-07-15 06:17:00,197.331,197.345,197.299,197.31,66900000.0
2005-07-15 06:18:00,197.319,197.341,197.284,197.341,60800000.0
2005-07-15 06:19:00,197.372,197.378,197.299,197.318,68800000.0
2005-07-15 06:20:00,197.386,197.418,197.367,197.4,68200000.0
2005-07-15 06:21:00,197.402,197.41,197.366,197.405,59100000.0
2005-07-15 06:22:00,197.383,197.383,197.308,197.308,51200000.0
2005-07-15 06:23:00,197.308,197.398,197.302,197.38,87199999.0
2005-07-15 06:24:00,197.343,197.38,197.325,197.325,48500000.0
2005-07-15 06:25:00,197.371,197.4,197.352,197.391,29700000.0
2005-07-15 06:26:00,197.346,197.387,197.334,197.387,57400001.0
2005-07-15 06:27:00,197.377,197.401,197.331,197.395,48700000.0
2005-07-15 06:28:00,197.379,197.385,197.362,197.374,27500000.0
2005-07-15 06:29:00,197.39,197.417,197.371,197.395,96300000.0
2005-07-15 06:30:00,197.397,197.415,197.368,197.389,51899999.0
2005-07-15 06:31:00,197.4,197.408,197.346,197.373,59900000.0
2005-07-15 06:32:00,197.372,197.398,197.358,197.359,66100001.0
2005-07-15 06:33:00,197.408,197.415,197.374,197.395,50300000.0
2005-07-15 06:34:00,197.356,197.4,197.356,197.38,52900000.0
2005-07-15 06:35:00,197.41,197.416,197.359,197.377,89600001.0
2005-07-15 06:36:00,197.367,197.391,197.357,197.381,62900000.0
2005-07-15 06:37:00,197.41,197.419,197.349,197.404,72000000.0
2005-07-15 06:38:00,197.393,197.408,197.338,197.36,40200000.0
2005-07-15 06:39:00,197.351,197.402,197.344,197.376,53700000.0
2005-07-15 06:40:00,197.34,197.396,197.32,197.391,53600000.0
2005-07-15 06:41:00,197.38,197.38,197.292,197.37,59700000.0
2005-07-15 06:42:00,197.382,197.382,197.298,197.316,74400000.0
2005-07-15 06:43:00,197.296,197.354,197.295,197.32,53600000.0
2005-07-15 06:44:00,197.321,197.372,197.311,197.352,51300000.0
2005-07-15 06:45:00,197.332,197.345,197.294,197.313,51600000.0
2005-07-15 06:46:00,197.34,197.395,197.315,197.319,68100000.0
2005-07-15 06:47:00,197.322,197.345,197.291,197.316,30000000.0
2005-07-15 06:48:00,197.336,197.361,197.302,197.338,59699999.0
2005-07-15 06:49:00,197.33,197.348,197.263,197.284,32500000.0
2005-07-15 06:50:00,197.276,197.352,197.271,197.349,62700000.0
2005-07-15 06:51:00,197.329,197.352,197.307,197.339,76599999.0
2005-07-15 06:52:00,197.354,197.363,197.312,197.328,54400000.0
2005-07-15 06:53:00,197.351,197.373,197.336,197.373,24200000.0
2005-07-15 06:54:00,197.369,197.383,197.321,197.343,55100000.0
2005-07-15 06:55:00,197.347,197.367,197.337,197.343,96500001.0
2005-07-15 06:56:00,197.371,197.389,197.339,197.389,31800000.0
2005-07-15 06:57:00,197.378,197.39,197.349,197.377,58300000.0
2005-07-15 06:58:00,197.364,197.384,197.355,197.378,29500000.0
2005-07-15 06:59:00,197.367,197.425,197.352,197.415,52300000.0
2005-07-15 07:00:00,197.356,197.398,197.348,197.376,33400000.0
2005-07-15 07:01:00,197.359,197.391,197.347,197.356,82100000.0
2005-07-15 07:02:00,197.351,197.382,197.338,197.375,81600000.0
2005-07-15 07:03:00,197.409,197.411,197.346,197.378,29500000.0
2005-07-15 07:04:00,197.41,197.411,197.371,197.39,57599999.0
2005-07-15 07:05:00,197.404,197.413,197.352,197.387,56100000.0
2005-07-15 07:06:00,197.376,197.398,197.333,197.333,51600000.0
2005-07-15 07:07:00,197.363,197.363,197.298,197.333,22800000.0
2005-07-15 07:08:00,197.354,197.354,197.327,197.34,68900001.0
2005-07-15 07:09:00,197.38,197.391,197.348,197.354,25800000.0
2005-07-15 07:10:00,197.381,197.401,197.341,197.348,36600000.0
2005-07-15 07:11:00,197.36,197.377,197.327,197.327,71200000.0
2005-07-15 07:12:00,197.35,197.397,197.335,197.378,49200000.0
2005-07-15 07:13:00,197.336,197.35,197.329,197.344,51000001.0
2005-07-15 07:14:00,197.345,197.395,197.311,197.378,49699999.0
2005-07-15 07:15:00,197.348,197.39,197.324,197.38,44400000.0
2005-07-15 07:16:00,197.337,197.389,197.314,197.355,106100001.0
2005-07-15 07:17:00,197.36,197.399,197.354,197.378,65400000.0
2005-07-15 07:18:00,197.349,197.386,197.337,197.356,25400000.0
2005-07-15 07:19:00,197.361,197.411,197.348,197.389,64600000.0
2005-07-15 07:20:00,197.364,197.42,197.351,197.42,25200000.0
2005-07-15 07:21:00,197.386,197.409,197.385,197.407,23300000.0
2005-07-15 07:22:00,197.405,197.413,197.379,197.396,53500000.0
2005-07-15 07:23:00,197.422,197.422,197.368,197.383,37800000.0
2005-07-15 07:24:00,197.409,197.418,197.365,197.415,67300000.0
2005-07-15 07:25:00,197.405,197.417,197.376,197.39,61800001.0
2005-07-15 07:26:00,197.403,197.434,197.38,197.425,34100000.0
2005-07-15 07:27:00,197.417,197.417,197.356,197.383,18100000.0
2005-07-15 07:28:00,197.374,197.377,197.332,197.336,62300000.0
2005-07-15 07:29:00,197.367,197.379,197.325,197.358,59300000.0
2005-07-15 07:30:00,197.347,197.359,197.315,197.346,54500000.0
2005-07-15 07:31:00,197.339,197.346,197.32,197.334,83300000.0
2005-07-15 07:32:00,197.342,197.349,197.304,197.326,40700000.0
2005-07-15 07:33:00,197.319,197.346,197.318,197.322,55300000.0
2005-07-15 07:34:00,197.312,197.366,197.288,197.356,70400000.0
2005-07-15 07:35:00,197.374,197.378,197.337,197.378,50600001.0
2005-07-15 07:36:00,197.39,197.39,197.354,197.364,49300000.0
2005-07-15 07:37:00,197.372,197.401,197.343,197.363,88200000.0
2005-07-15 07:38:00,197.364,197.38,197.31,197.341,31100000.0
2005-07-15 07:39:00,197.394,197.394,197.326,197.326,47900000.0
2005-07-15 07:40:00,197.358,197.394,197.322,197.394,50000000.0
2005-07-15 07:41:00,197.422,197.423,197.357,197.36,39200000.0
2005-07-15 07:42:00,197.395,197.41,197.345,197.374,29800000.0
2005-07-15 07:43:00,197.378,197.402,197.35,197.394,40199999.0
2005-07-15 07:44:00,197.37,197.379,197.338,197.356,29000000.0
2005-07-15 07:45:00,197.357,197.364,197.305,197.315,50800000.0
2005-07-15 07:46:00,197.303,197.361,197.303,197.336,47800001.0
2005-07-15 07:47:00,197.354,197.378,197.336,197.342,89399999.0
2005-07-15 07:48:00,197.379,197.387,197.319,197.338,43100001.0
2005-07-15 07:49:00,197.31,197.35,197.268,197.327,32400000.0
2005-07-15 07:50:00,197.317,197.33,197.266,197.278,57500000.0
2005-07-15 07:51:00,197.322,197.349,197.272,197.349,76500000.0
2005-07-15 07:52:00,197.337,197.364,197.322,197.341,53899999.0
2005-07-15 07:53:00,197.358,197.363,197.35,197.355,74700000.0
2005-07-15 07:54:00,197.297,197.36,197.293,197.322,86000000.0
2005-07-15 07:55:00,197.297,197.361,197.297,197.355,61900000.0
2005-07-15 07:56:00,197.346,197.363,197.316,197.316,82999999.0
2005-07-15 07:57:00,197.322,197.346,197.304,197.33,38100000.0
2005-07-15 07:58:00,197.333,197.37,197.3,197.3,65500001.0
2005-07-15 07:59:00,197.322,197.367,197.305,197.353,89799999.0
2005-07-15 08:00:00,197.366,197.374,197.306,197.319,58799999.0
2005-07-15 08:01:00,197.323,197.361,197.306,197.331,64000000.0
2005-07-15 08:02:00,197.337,197.343,197.266,197.266,43500000.0
2005-07-15 08:03:00,197.302,197.314,197.256,197.279,32800000.0
2005-07-15 08:04:00,197.271,197.319,197.271,197.319,40500000.0
2005-07-15 08:05:00,197.306,197.369,197.306,197.343,68899999.0
2005-07-15 08:06:00,197.343,197.367,197.314,197.367,20800000.0
2005-07-15 08:07:00,197.344,197.379,197.319,197.349,47800001.0
2005-07-15 08:08:00,197.339,197.345,197.25,197.25,42200000.0
2005-07-15 08:09:00,197.32,197.336,197.297,197.311,46300000.0
2005-07-15 08:10:00,197.365,197.373,197.316,197.366,54700000.0
2005-07-15 08:11:00,197.375,197.424,197.371,197.424,80400000.0
2005-07-15 08:12:00,197.397,197.426,197.364,197.412,72999999.0
2005-07-15 08:13:00,197.4,197.449,197.369,197.445,95799999.0
2005-07-15 08:14:00,197.42,197.457,197.384,197.42,68300001.0
2005-07-15 08:15:00,197.392,197.452,197.363,197.452,25500000.0
2005-07-15 08:16:00,197.44,197.44,197.362,197.378,40200000.0
2005-07-15 08:17:00,197.385,197.402,197.33,197.373,71000000.0
2005-07-15 08:18:00,197.343,197.381,197.343,197.363,27500000.0
2005-07-15 08:19:00,197.38,197.391,197.339,197.342,46500000.0
2005-07-15 08:20:00,197.35,197.36,197.323,197.35,49800000.0
2005-07-15 08:21:00,197.38,197.397,197.349,197.397,38000000.0
2005-07-15 08:22:00,197.376,197.421,197.354,197.393,53500000.0
2005-07-15 08:23:00,197.391,197.404,197.369,197.379,99799999.0
2005-07-15 08:24:00,197.356,197.408,197.337,197.408,29000000.0
2005-07-15 08:25:00,197.392,197.409,197.337,197.352,55800001.0
2005-07-15 08:26:00,197.326,197.363,197.326,197.347,29400000.0
2005-07-15 08:27:00,197.36,197.392,197.341,197.354,42300000.0
2005-07-15 08:28:00,197.376,197.383,197.328,197.365,38900000.0
2005-07-15 08:29:00,197.418,197.464,197.399,197.464,56100000.0
2005-07-15 08:30:00,197.452,197.53,197.448,197.53,35400000.0
2005-07-15 08:31:00,197.534,197.538,197.467,197.507,57899999.0
2005-07-15 08:32:00,197.46,197.526,197.411,197.51,93300001.0
2005-07-15 08:33:00,197.468,197.525,197.443,197.513,46300000.0
2005-07-15 08:34:00,197.464,197.509,197.384,197.384,39200000.0
2005-07-15 08:35:00,197.322,197.5,197.322,197.499,40300000.0
2005-07-15 08:36:00,197.482,197.499,197.408,197.412,30700000.0
2005-07-15 08:37:00,197.448,197.455,197.291,197.371,48400000.0
2005-07-15 08:38:00,197.227,197.462,197.227,197.422,68000001.0
2005-07-15 08:39:00,197.308,197.421,197.282,197.315,39800000.0
2005-07-15 08:40:00,197.333,197.382,197.25,197.25,16300000.0
2005-07-15 08:41:00,197.211,197.315,197.192,197.268,30100000.0
2005-07-15 08:42:00,197.246,197.29,197.233,197.284,89700000.0
2005-07-15 08:43:00,197.412,197.444,197.216,197.228,89600000.0
2005-07-15 08:44:00,197.284,197.317,197.239,197.271,45100000.0
2005-07-15 08:45:00,197.28,197.307,197.252,197.289,57499999.0
2005-07-15 08:46:00,197.246,197.273,197.234,197.265,41500000.0
2005-07-15 08:47:00,197.255,197.259,197.176,197.176,41400000.0
2005-07-15 08:48:00,197.182,197.234,197.178,197.233,64599999.0
2005-07-15 08:49:00,197.202,197.236,197.184,197.2,68400001.0
2005-07-15 08:50:00,197.196,197.266,197.172,197.266,37100000.0
2005-07-15 08:51:00,197.258,197.293,197.255,197.288,18900000.0
2005-07-15 08:52:00,197.312,197.321,197.244,197.321,48100000.0
2005-07-15 08:53:00,197.308,197.329,197.239,197.239,67400000.0
2005-07-15 08:54:00,197.236,197.272,197.227,197.259,35000000.0
2005-07-15 08:55:00,197.272,197.278,197.211,197.248,65200000.0
2005-07-15 08:56:00,197.26,197.281,197.233,197.266,58399999.0
2005-07-15 08:57:00,197.267,197.289,197.222,197.254,40500000.0
2005-07-15 08:58:00,197.235,197.275,197.205,197.205,50100000.0
2005-07-15 08:59:00,197.175,197.222,197.143,197.172,46900000.0
2005-07-15 09:00:00,197.168,197.203,197.168,197.18,95100002.0
2005-07-15 09:01:00,197.163,197.237,197.163,197.225,63000001.0
2005-07-15 09:02:00,197.242,197.25,197.199,197.222,22900000.0
2005-07-15 09:03:00,197.251,197.254,197.199,197.254,46300000.0
2005-07-15 09:04:00,197.208,197.267,197.187,197.261,44600000.0
2005-07-15 09:05:00,197.242,197.302,197.22,197.298,59200000.0
2005-07-15 09:06:00,197.293,197.359,197.293,197.337,46400000.0
2005-07-15 09:07:00,197.317,197.329,197.285,197.308,79500001.0
2005-07-15 09:08:00,197.297,197.303,197.257,197.257,75300000.0
2005-07-15 09:09:00,197.267,197.304,197.264,197.281,37600000.0
2005-07-15 09:10:00,197.309,197.309,197.277,197.295,37400000.0
2005-07-15 09:11:00,197.304,197.304,197.228,197.243,28100000.0
2005-07-15 09:12:00,197.243,197.265,197.238,197.253,33500000.0
2005-07-15 09:13:00,197.251,197.284,197.251,197.284,85900001.0
2005-07-15 09:14:00,197.289,197.311,197.279,197.303,28900000.0
2005-07-15 09:15:00,197.299,197.307,197.257,197.262,46200000.0
2005-07-15 09:16:00,197.23,197.23,197.191,197.222,19000000.0
2005-07-15 09:17:00,197.233,197.236,197.201,197.215,65800001.0
2005-07-15 09:18:00,197.208,197.218,197.192,197.212,53200000.0
2005-07-15 09:19:00,197.192,197.198,197.18,197.189,30200000.0
2005-07-15 09:20:00,197.166,197.179,197.155,197.16,31500000.0
2005-07-15 09:21:00,197.166,197.173,197.141,197.147,55400000.0
2005-07-15 09:22:00,197.14,197.187,197.139,197.162,51399999.0
2005-07-15 09:23:00,197.19,197.198,197.169,197.195,32100000.0
2005-07-15 09:24:00,197.203,197.203,197.182,197.198,47500000.0
2005-07-15 09:25:00,197.192,197.192,197.139,197.144,35500000.0
2005-07-15 09:26:00,197.17,197.181,197.142,197.143,45300000.0
2005-07-15 09:27:00,197.136,197.145,197.123,197.142,91000001.0
2005-07-15 09:28:00,197.132,197.145,197.119,197.145,46900000.0
2005-07-15 09:29:00,197.139,197.159,197.132,197.147,50700000.0
2005-07-15 09:30:00,197.166,197.166,197.134,197.136,58100000.0
2005-07-15 09:31:00,197.127,197.147,197.122,197.135,58000000.0
2005-07-15 09:32:00,197.174,197.201,197.166,197.166,35600000.0
2005-07-15 09:33:00,197.179,197.197,197.169,197.18,49200000.0
2005-07-15 09:34:00,197.191,197.198,197.162,197.195,69400000.0
2005-07-15 09:35:00,197.187,197.202,197.178,197.188,69800000.0
2005-07-15 09:36:00,197.189,197.197,197.171,197.197,24300000.0
2005-07-15 09:37:00,197.2,197.212,197.19,197.209,55100000.0
2005-07-15 09:38:00,197.214,197.215,197.193,197.198,54100001.0
2005-07-15 09:39:00,197.198,197.198,197.182,197.191,60800000.0
2005-07-15 09:40:00,197.21,197.226,197.204,197.217,18800000.0
2005-07-15 09:41:00,197.225,197.236,197.197,197.202,64700000.0
2005-07-15 09:42:00,197.16,197.193,197.135,197.182,52100000.0
2005-07-15 09:43:00,197.167,197.198,197.149,197.197,52300000.0
2005-07-15 09:44:00,197.184,197.184,197.145,197.159,58800000.0
2005-07-15 09:45:00,197.177,197.191,197.134,197.154,63800000.0
2005-07-15 09:46:00,197.165,197.169,197.145,197.156,69900000.0
2005-07-15 09:47:00,197.148,197.185,197.133,197.175,99500001.0
2005-07-15 09:48:00,197.124,197.158,197.117,197.123,53000000.0
2005-07-15 09:49:00,197.098,197.14,197.098,197.126,25100000.0
2005-07-15 09:50:00,197.116,197.121,197.083,197.085,94500000.0
2005-07-15 09:51:00,197.094,197.117,197.085,197.096,25800000.0
2005-07-15 09:52:00,197.119,197.136,197.099,197.122,102600000.0
2005-07-15 09:53:00,197.145,197.15,197.089,197.122,62200000.0
2005-07-15 09:54:00,197.149,197.162,197.11,197.11,59200000.0
2005-07-15 09:55:00,197.137,197.145,197.099,197.116,32700000.0
2005-07-15 09:56:00,197.117,197.152,197.084,197.152,36700000.0
2005-07-15 09:57:00,197.067,197.124,197.064,197.064,47399999.0
2005-07-15 09:58:00,197.087,197.117,197.072,197.072,66800000.0
2005-07-15 09:59:00,197.084,197.091,197.025,197.059,47400000.0
2005-07-15 10:00:00,197.078,197.096,197.053,197.059,29800000.0
2005-07-15 10:01:00,197.077,197.092,197.001,197.029,55100000.0
2005-07-15 10:02:00,197.07,197.09,197.017,197.056,45600000.0
2005-07-15 10:03:00,197.051,197.113,197.043,197.113,53100000.0
2005-07-15 10:04:00,197.127,197.141,197.026,197.06,19700000.0
2005-07-15 10:05:00,197.1,197.103,197.049,197.063,20000000.0
2005-07-15 10:06:00,197.107,197.117,197.083,197.102,38300000.0
2005-07-15 10:07:00,197.111,197.135,197.09,197.113,27600000.0
2005-07-15 10:08:00,197.112,197.112,197.044,197.082,39700000.0
2005-07-15 10:09:00,197.089,197.093,197.055,197.075,37500000.0
2005-07-15 10:10:00,197.05,197.11,197.046,197.11,59800000.0
2005-07-15 10:11:00,197.102,197.141,197.088,197.131,56100000.0
2005-07-15 10:12:00,197.134,197.144,197.097,197.142,29700000.0
2005-07-15 10:13:00,197.1,197.127,197.084,197.11,57100000.0
2005-07-15 10:14:00,197.092,197.108,197.05,197.064,37700000.0
2005-07-15 10:15:00,197.05,197.094,197.008,197.094,49600000.0
2005-07-15 10:16:00,197.085,197.095,197.055,197.075,54299999.0
2005-07-15 10:17:00,197.062,197.083,196.998,197.064,51800000.0
2005-07-15 10:18:00,197.043,197.116,197.02,197.092,123899999.0
2005-07-15 10:19:00,197.06,197.081,196.982,197.022,59300001.0
2005-07-15 10:20:00,197.092,197.092,197.015,197.058,62200000.0
2005-07-15 10:21:00,196.995,197.103,196.995,197.084,40700000.0
2005-07-15 10:22:00,197.088,197.102,197.057,197.077,47200000.0
2005-07-15 10:23:00,197.07,197.09,197.039,197.09,93399999.0
2005-07-15 10:24:00,197.04,197.1,197.04,197.075,40200000.0
2005-07-15 10:25:00,197.077,197.092,197.002,197.037,36300000.0
2005-07-15 10:26:00,197.032,197.049,196.992,197.037,80700000.0
2005-07-15 10:27:00,197.04,197.086,197.008,197.086,82900000.0
2005-07-15 10:28:00,197.066,197.097,197.038,197.08,70200000.0
2005-07-15 10:29:00,197.082,197.083,197.012,197.07,85599999.0
2005-07-15 10:30:00,197.046,197.107,197.044,197.08,62900001.0
2005-07-15 10:31:00,197.021,197.09,197.0,197.067,84199999.0
2005-07-15 10:32:00,197.044,197.079,197.044,197.047,63800000.0
2005-07-15 10:33:00,197.016,197.083,197.011,197.04,59700000.0
2005-07-15 10:34:00,197.042,197.06,196.991,197.023,48100000.0
2005-07-15 10:35:00,197.05,197.068,197.032,197.043,46200000.0
2005-07-15 10:36:00,197.047,197.065,197.005,197.043,77799999.0
2005-07-15 10:37:00,197.064,197.079,197.049,197.054,61300001.0
2005-07-15 10:38:00,197.041,197.079,197.017,197.041,57700000.0
2005-07-15 10:39:00,197.025,197.078,197.015,197.077,56600001.0
2005-07-15 10:40:00,197.065,197.171,197.058,197.163,47400000.0
2005-07-15 10:41:00,197.128,197.147,197.105,197.134,65800001.0
2005-07-15 10:42:00,197.11,197.124,197.047,197.08,108300000.0
2005-07-15 10:43:00,197.085,197.085,197.005,197.005,62399999.0
2005-07-15 10:44:00,197.027,197.033,196.96,196.965,77999999.0
2005-07-15 10:45:00,196.965,196.997,196.946,196.983,34500000.0
2005-07-15 10:46:00,196.943,197.018,196.942,196.967,25300000.0
2005-07-15 10:47:00,196.955,197.025,196.925,196.937,39600000.0
2005-07-15 10:48:00,196.932,196.979,196.906,196.967,27400000.0
2005-07-15 10:49:00,196.998,197.026,196.944,196.961,71100000.0
2005-07-15 10:50:00,196.975,197.015,196.936,196.954,45100000.0
2005-07-15 10:51:00,196.932,196.994,196.93,196.978,45200000.0
2005-07-15 10:52:00,196.979,197.026,196.968,196.978,25400000.0
2005-07-15 10:53:00,196.997,197.003,196.943,196.989,90100001.0
2005-07-15 10:54:00,196.967,196.968,196.905,196.905,70300001.0
2005-07-15 10:55:00,196.896,196.917,196.881,196.902,49400000.0
2005-07-15 10:56:00,196.896,196.923,196.881,196.908,67000001.0
2005-07-15 10:57:00,196.93,196.945,196.88,196.912,30600000.0
2005-07-15 10:58:00,196.923,196.973,196.905,196.964,39900000.0
2005-07-15 10:59:00,196.93,196.985,196.93,196.985,32500000.0
2005-07-15 11:00:00,196.982,196.989,196.917,196.959,35200000.0
2005-07-15 11:01:00,196.967,196.974,196.911,196.948,54999999.0
2005-07-15 11:02:00,196.957,196.963,196.878,196.898,39800000.0
2005-07-15 11:03:00,196.922,196.934,196.877,196.898,39000000.0
2005-07-15 11:04:00,196.915,196.948,196.899,196.948,47500000.0
2005-07-15 11:05:00,196.945,196.99,196.928,196.977,46600001.0
2005-07-15 11:06:00,196.983,196.994,196.948,196.994,65200001.0
2005-07-15 11:07:00,196.97,196.985,196.948,196.974,50200000.0
2005-07-15 11:08:00,196.985,196.985,196.947,196.967,34700001.0
2005-07-15 11:09:00,196.903,196.965,196.891,196.964,36500000.0
2005-07-15 11:10:00,196.937,196.965,196.908,196.96,44900000.0
2005-07-15 11:11:00,196.945,196.947,196.891,196.898,66600000.0
2005-07-15 11:12:00,196.925,196.956,196.911,196.935,71200000.0
2005-07-15 11:13:00,196.93,196.944,196.887,196.898,24800000.0
2005-07-15 11:14:00,196.902,196.925,196.86,196.916,86400000.0
2005-07-15 11:15:00,196.895,196.958,196.885,196.946,32400000.0
2005-07-15 11:16:00,196.946,196.954,196.928,196.938,50899998.0
2005-07-15 11:17:00,196.932,196.961,196.923,196.961,60000000.0
2005-07-15 11:18:00,196.969,196.969,196.889,196.914,63200000.0
2005-07-15 11:19:00,196.913,196.977,196.911,196.957,77900000.0
2005-07-15 11:20:00,196.975,197.006,196.948,196.959,60000000.0
2005-07-15 11:21:00,197.017,197.052,196.983,197.021,77700000.0
2005-07-15 11:22:00,197.052,197.064,197.018,197.023,35600000.0
2005-07-15 11:23:00,197.0,197.022,196.946,196.997,44299999.0
2005-07-15 11:24:00,196.983,196.997,196.936,196.936,103100000.0
2005-07-15 11:25:00,196.923,196.982,196.916,196.962,48100000.0
2005-07-15 11:26:00,196.963,196.979,196.937,196.979,52900000.0
2005-07-15 11:27:00,196.977,196.984,196.911,196.924,35600000.0
2005-07-15 11:28:00,196.987,197.027,196.941,196.941,31300000.0
2005-07-15 11:29:00,196.957,196.98,196.909,196.909,79600000.0
2005-07-15 11:30:00,196.906,196.947,196.839,196.947,82100000.0
2005-07-15 11:31:00,196.838,196.905,196.822,196.905,109900002.0
2005-07-15 11:32:00,196.89,196.923,196.852,196.917,55800000.0
2005-07-15 11:33:00,196.957,196.957,196.852,196.893,61699999.0
2005-07-15 11:34:00,196.936,196.944,196.924,196.929,60400000.0
2005-07-15 11:35:00,196.893,196.93,196.869,196.896,36600000.0
2005-07-15 11:36:00,196.893,196.922,196.852,196.875,76300000.0
2005-07-15 11:37:00,196.864,196.899,196.855,196.862,85300001.0
2005-07-15 11:38:00,196.88,196.924,196.88,196.924,24000000.0
2005-07-15 11:39:00,196.931,196.968,196.922,196.968,89000001.0
2005-07-15 11:40:00,196.916,196.99,196.915,196.985,70600000.0
2005-07-15 11:41:00,196.938,196.985,196.921,196.985,19600000.0
2005-07-15 11:42:00,196.992,196.992,196.94,196.959,60100000.0
2005-07-15 11:43:00,196.956,196.967,196.919,196.934,77300001.0
2005-07-15 11:44:00,196.94,196.973,196.925,196.965,69500000.0
2005-07-15 11:45:00,196.973,197.006,196.964,196.979,94200001.0
2005-07-15 11:46:00,196.965,196.99,196.95,196.983,59900000.0
2005-07-15 11:47:00,196.966,196.996,196.931,196.931,26800000.0
2005-07-15 11:48:00,196.993,197.036,196.985,197.036,62500001.0
2005-07-15 11:49:00,196.97,197.003,196.923,196.923,51200000.0
2005-07-15 11:50:00,196.947,196.947,196.907,196.907,37100000.0
2005-07-15 11:51:00,196.956,196.971,196.924,196.937,37700000.0
2005-07-15 11:52:00,196.932,196.955,196.916,196.955,57600000.0
2005-07-15 11:53:00,196.958,196.972,196.914,196.918,63700000.0
2005-07-15 11:54:00,196.911,197.006,196.909,196.984,71700000.0
2005-07-15 11:55:00,197.021,197.041,196.991,197.038,43900000.0
2005-07-15 11:56:00,197.055,197.056,196.923,196.927,57600000.0
2005-07-15 11:57:00,196.932,196.989,196.922,196.939,59400000.0
2005-07-15 11:58:00,196.944,196.952,196.891,196.927,44200000.0
2005-07-15 11:59:00,196.938,196.973,196.913,196.967,47500001.0
2005-07-15 12:00:00,196.987,196.989,196.931,196.969,64100001.0
2005-07-15 12:01:00,196.939,196.993,196.936,196.989,60000000.0
2005-07-15 12:02:00,196.973,196.996,196.941,196.959,69100000.0
2005-07-15 12:03:00,196.94,197.04,196.934,197.029,32700000.0
2005-07-15 12:04:00,197.037,197.064,196.98,197.04,54100000.0
2005-07-15 12:05:00,197.071,197.071,196.976,196.976,39000000.0
2005-07-15 12:06:00,197.049,197.049,196.983,197.02,53800001.0
2005-07-15 12:07:00,197.01,197.034,196.979,196.992,74200000.0
2005-07-15 12:08:00,197.019,197.034,196.969,196.99,79400000.0
2005-07-15 12:09:00,196.963,197.043,196.963,197.033,36400000.0
2005-07-15 12:10:00,197.003,197.017,196.983,196.996,26000000.0
2005-07-15 12:11:00,197.017,197.02,196.928,196.929,59199999.0
2005-07-15 12:12:00,196.897,196.953,196.89,196.939,74500001.0
2005-07-15 12:13:00,196.935,197.052,196.925,197.051,36200000.0
2005-07-15 12:14:00,197.036,197.078,197.02,197.03,28100000.0
2005-07-15 12:15:00,197.005,197.053,196.972,197.026,35700000.0
2005-07-15 12:16:00,197.001,197.022,196.988,196.99,68699999.0
2005-07-15 12:17:00,196.999,197.023,196.966,196.976,53200000.0
2005-07-15 12:18:00,196.958,197.015,196.947,197.002,41600000.0
2005-07-15 12:19:00,196.964,196.989,196.915,196.983,53300000.0
2005-07-15 12:20:00,196.933,197.034,196.933,197.018,48600000.0
2005-07-15 12:21:00,197.049,197.052,196.983,197.032,96599999.0
2005-07-15 12:22:00,197.033,197.062,197.014,197.043,58200000.0
2005-07-15 12:23:00,197.058,197.058,197.01,197.025,24600000.0
2005-07-15 12:24:00,197.037,197.037,196.987,196.987,72900001.0
2005-07-15 12:25:00,196.997,197.015,196.955,197.007,48500000.0
2005-07-15 12:26:00,196.999,197.012,196.989,197.012,29600000.0
2005-07-15 12:27:00,197.019,197.03,196.973,196.998,31100000.0
2005-07-15 12:28:00,197.015,197.059,196.986,197.042,18900000.0
2005-07-15 12:29:00,197.037,197.046,197.018,197.025,88300001.0
2005-07-15 12:30:00,196.995,197.049,196.995,197.037,86300001.0
2005-07-15 12:31:00,197.034,197.043,196.979,196.994,56900000.0
2005-07-15 12:32:00,197.017,197.03,196.958,196.985,52700000.0
2005-07-15 12:33:00,197.005,197.01,196.967,196.971,45900000.0
2005-07-15 12:34:00,196.971,197.016,196.958,197.009,33500000.0
2005-07-15 12:35:00,197.019,197.036,196.986,197.005,50299999.0
2005-07-15 12:36:00,197.027,197.027,196.987,197.013,77899999.0
2005-07-15 12:37:00,197.058,197.058,196.959,196.998,71100000.0
2005-07-15 12:38:00,196.981,196.989,196.946,196.971,58100000.0
2005-07-15 12:39:00,196.945,196.989,196.936,196.959,86200000.0
2005-07-15 12:40:00,196.928,196.969,196.911,196.946,74900000.0
2005-07-15 12:41:00,196.94,196.957,196.892,196.904,45100000.0
2005-07-15 12:42:00,196.888,196.951,196.858,196.887,43700000.0
2005-07-15 12:43:00,196.912,196.933,196.849,196.849,16600000.0
2005-07-15 12:44:00,196.903,196.919,196.845,196.855,41900000.0
2005-07-15 12:45:00,196.843,196.922,196.825,196.899,21800000.0
2005-07-15 12:46:00,196.882,196.907,196.86,196.891,72600001.0
2005-07-15 12:47:00,196.927,196.935,196.891,196.928,43500000.0
2005-07-15 12:48:00,196.906,196.941,196.863,196.863,52899999.0
2005-07-15 12:49:00,196.885,196.915,196.862,196.9,63900000.0
2005-07-15 12:50:00,196.925,196.94,196.867,196.867,49500000.0
2005-07-15 12:51:00,196.839,196.888,196.835,196.878,45900001.0
2005-07-15 12:52:00,196.879,196.888,196.813,196.853,37600000.0
2005-07-15 12:53:00,196.857,196.885,196.836,196.836,34000000.0
2005-07-15 12:54:00,196.853,196.905,196.822,196.894,66299999.0
2005-07-15 12:55:00,196.85,196.881,196.82,196.86,45300000.0
2005-07-15 12:56:00,196.858,196.893,196.839,196.87,47600000.0
2005-07-15 12:57:00,196.854,196.881,196.837,196.881,41700000.0
2005-07-15 12:58:00,196.889,196.903,196.862,196.895,73499999.0
2005-07-15 12:59:00,196.907,196.948,196.866,196.948,97399999.0
2005-07-15 13:00:00,196.903,196.939,196.884,196.898,26300000.0
2005-07-15 13:01:00,196.874,196.895,196.866,196.875,45400000.0
2005-07-15 13:02:00,196.862,196.876,196.816,196.855,74600001.0
2005-07-15 13:03:00,196.844,196.88,196.821,196.852,73500000.0
2005-07-15 13:04:00,196.862,196.863,196.83,196.863,55100000.0
2005-07-15 13:05:00,196.867,196.867,196.818,196.818,59900001.0
2005-07-15 13:06:00,196.83,196.875,196.804,196.859,79500000.0
2005-07-15 13:07:00,196.845,196.845,196.789,196.809,20800000.0
2005-07-15 13:08:00,196.826,196.865,196.826,196.843,52899999.0
2005-07-15 13:09:00,196.832,196.846,196.8,196.818,57700000.0
2005-07-15 13:10:00,196.852,196.869,196.821,196.855,56200000.0
2005-07-15 13:11:00,196.86,196.867,196.781,196.827,46800000.0
2005-07-15 13:12:00,196.816,196.877,196.813,196.863,85500002.0
2005-07-15 13:13:00,196.832,196.874,196.819,196.854,34800000.0
2005-07-15 13:14:00,196.871,196.896,196.838,196.866,50000001.0
2005-07-15 13:15:00,196.882,196.909,196.824,196.878,55200000.0
2005-07-15 13:16:00,196.912,196.912,196.824,196.868,34800000.0
2005-07-15 13:17:00,196.885,196.901,196.867,196.888,36000000.0
2005-07-15 13:18:00,196.941,196.941,196.832,196.861,58700000.0
2005-07-15 13:19:00,196.913,196.913,196.859,196.876,62900000.0
2005-07-15 13:20:00,196.902,196.902,196.83,196.83,84300000.0
2005-07-15 13:21:00,196.865,196.897,196.863,196.892,41499999.0
2005-07-15 13:22:00,196.909,196.917,196.846,196.906,51800000.0
2005-07-15 13:23:00,196.925,196.925,196.873,196.918,40500000.0
2005-07-15 13:24:00,196.841,196.919,196.832,196.919,35800000.0
2005-07-15 13:25:00,196.88,196.915,196.872,196.907,63000000.0
2005-07-15 13:26:00,196.92,196.971,196.905,196.968,26200000.0
2005-07-15 13:27:00,196.94,196.971,196.914,196.943,64700000.0
2005-07-15 13:28:00,196.93,196.964,196.898,196.944,53000000.0
2005-07-15 13:29:00,196.957,196.972,196.882,196.962,57300000.0
2005-07-15 13:30:00,196.928,196.954,196.92,196.945,48300000.0
2005-07-15 13:31:00,196.941,196.982,196.917,196.917,34300000.0
2005-07-15 13:32:00,196.908,196.95,196.882,196.943,116999998.0
2005-07-15 13:33:00,196.96,197.039,196.954,197.028,76099999.0
2005-07-15 13:34:00,197.005,197.124,197.003,197.108,56100000.0
2005-07-15 13:35:00,197.05,197.084,197.0,197.076,42900000.0
2005-07-15 13:36:00,197.055,197.084,197.017,197.07,44000000.0
2005-07-15 13:37:00,197.05,197.068,196.994,197.026,23400000.0
2005-07-15 13:38:00,197.052,197.052,196.975,197.014,29500000.0
2005-07-15 13:39:00,197.054,197.056,196.977,197.004,61800001.0
2005-07-15 13:40:00,197.019,197.049,197.004,197.049,51600000.0
2005-07-15 13:41:00,197.045,197.052,197.006,197.031,48700000.0
2005-07-15 13:42:00,197.049,197.049,196.991,197.009,31400000.0
2005-07-15 13:43:00,196.981,196.997,196.956,196.984,39400000.0
2005-07-15 13:44:00,196.953,196.986,196.931,196.97,91400000.0
2005-07-15 13:45:00,196.964,197.004,196.946,196.984,28100000.0
2005-07-15 13:46:00,197.024,197.051,197.0,197.036,45400000.0
2005-07-15 13:47:00,197.044,197.077,197.023,197.064,25000000.0
2005-07-15 13:48:00,197.022,197.058,196.992,196.997,37800000.0
2005-07-15 13:49:00,197.043,197.066,196.995,197.049,41900000.0
2005-07-15 13:50:00,197.077,197.077,196.978,197.039,38400000.0
2005-07-15 13:51:00,197.05,197.052,196.969,197.003,40800000.0
2005-07-15 13:52:00,197.026,197.061,197.026,197.048,25100000.0
2005-07-15 13:53:00,197.051,197.102,197.051,197.09,49400001.0
2005-07-15 13:54:00,197.074,197.122,197.074,197.122,46900000.0
2005-07-15 13:55:00,197.145,197.16,197.096,197.131,28700000.0
2005-07-15 13:56:00,197.171,197.199,197.162,197.187,52300001.0
2005-07-15 13:57:00,197.133,197.19,197.08,197.18,37500000.0
2005-07-15 13:58:00,197.132,197.202,197.092,197.202,29400000.0
2005-07-15 13:59:00,197.212,197.222,197.147,197.185,47100000.0
2005-07-15 14:00:00,197.184,197.219,197.174,197.195,20400000.0
2005-07-15 14:01:00,197.165,197.228,197.132,197.198,85200001.0
2005-07-15 14:02:00,197.181,197.218,197.171,197.194,49000000.0
2005-07-15 14:03:00,197.178,197.205,197.111,197.142,18700000.0
2005-07-15 14:04:00,197.167,197.183,197.109,197.154,49800000.0
2005-07-15 14:05:00,197.185,197.21,197.173,197.19,62600000.0
2005-07-15 14:06:00,197.22,197.229,197.119,197.186,44699999.0
2005-07-15 14:07:00,197.228,197.234,197.18,197.209,74200001.0
2005-07-15 14:08:00,197.199,197.227,197.174,197.227,41000000.0
2005-07-15 14:09:00,197.223,197.252,197.202,197.242,51000000.0
2005-07-15 14:10:00,197.24,197.252,197.157,197.177,37100000.0
2005-07-15 14:11:00,197.195,197.22,197.167,197.205,58100000.0
2005-07-15 14:12:00,197.214,197.231,197.19,197.21,35400000.0
2005-07-15 14:13:00,197.172,197.223,197.153,197.217,80900000.0
2005-07-15 14:14:00,197.202,197.22,197.18,197.22,85900001.0
2005-07-15 14:15:00,197.232,197.232,197.174,197.191,73900000.0
2005-07-15 14:16:00,197.223,197.223,197.133,197.147,25800000.0
2005-07-15 14:17:00,197.165,197.189,197.095,197.14,82600000.0
2005-07-15 14:18:00,197.073,197.108,197.039,197.067,64700000.0
2005-07-15 14:19:00,197.097,197.13,197.056,197.091,72700000.0
2005-07-15 14:20:00,197.117,197.146,197.098,197.125,72300000.0
2005-07-15 14:21:00,197.163,197.189,197.115,197.146,35200000.0
2005-07-15 14:22:00,197.152,197.157,197.085,197.085,78000000.0
2005-07-15 14:23:00,197.078,197.091,197.058,197.08,47399999.0
2005-07-15 14:24:00,197.077,197.089,197.046,197.06,43100000.0
2005-07-15 14:25:00,197.074,197.102,197.073,197.082,26500000.0
2005-07-15 14:26:00,197.118,197.12,197.066,197.098,50700000.0
2005-07-15 14:27:00,197.092,197.109,197.061,197.071,52200000.0
2005-07-15 14:28:00,197.074,197.119,197.061,197.112,43500000.0
2005-07-15 14:29:00,197.12,197.127,197.059,197.083,39900000.0
2005-07-15 14:30:00,197.107,197.142,196.976,197.054,58200000.0
2005-07-15 14:31:00,197.085,197.138,197.017,197.138,79900000.0
2005-07-15 14:32:00,197.183,197.184,197.043,197.046,73699999.0
2005-07-15 14:33:00,197.075,197.096,197.039,197.041,30900000.0
2005-07-15 14:34:00,197.047,197.05,196.983,197.0,70300001.0
2005-07-15 14:35:00,197.042,197.05,196.999,197.023,35900000.0
2005-07-15 14:36:00,197.052,197.052,196.974,196.994,43900000.0
2005-07-15 14:37:00,196.997,197.005,196.845,196.845,38200000.0
2005-07-15 14:38:00,196.891,196.96,196.849,196.854,57800001.0
2005-07-15 14:39:00,196.897,196.95,196.887,196.912,110599999.0
2005-07-15 14:40:00,196.942,196.965,196.856,196.869,37500000.0
2005-07-15 14:41:00,196.905,196.93,196.873,196.873,40300000.0
2005-07-15 14:42:00,196.882,196.913,196.855,196.864,33800000.0
2005-07-15 14:43:00,196.877,196.9,196.827,196.832,24100000.0
2005-07-15 14:44:00,196.87,196.897,196.847,196.893,54600000.0
2005-07-15 14:45:00,196.917,196.942,196.883,196.927,40900001.0
2005-07-15 14:46:00,196.929,197.015,196.929,197.015,43000000.0
2005-07-15 14:47:00,196.98,197.008,196.939,196.993,21600000.0
2005-07-15 14:48:00,196.998,196.998,196.92,196.933,58499999.0
2005-07-15 14:49:00,196.913,196.962,196.866,196.926,57700000.0
2005-07-15 14:50:00,196.933,196.933,196.849,196.866,34900000.0
2005-07-15 14:51:00,196.877,196.899,196.847,196.859,77300000.0
2005-07-15 14:52:00,196.878,196.886,196.799,196.799,21800000.0
2005-07-15 14:53:00,196.825,196.882,196.785,196.795,29800000.0
2005-07-15 14:54:00,196.868,196.882,196.803,196.814,54600000.0
2005-07-15 14:55:00,196.803,196.876,196.777,196.8,57099999.0
2005-07-15 14:56:00,196.852,196.855,196.743,196.743,45200000.0
2005-07-15 14:57:00,196.718,196.819,196.698,196.772,23000000.0
2005-07-15 14:58:00,196.783,196.81,196.746,196.785,49000000.0
2005-07-15 14:59:00,196.797,196.805,196.744,196.744,49400000.0
2005-07-15 15:00:00,196.738,196.801,196.736,196.737,52100000.0
2005-07-15 15:01:00,196.753,196.787,196.748,196.781,39700000.0
2005-07-15 15:02:00,196.763,196.819,196.757,196.806,21400000.0
2005-07-15 15:03:00,196.753,196.815,196.751,196.793,73400000.0
2005-07-15 15:04:00,196.75,196.862,196.75,196.801,63799998.0
2005-07-15 15:05:00,196.862,196.879,196.824,196.873,41200000.0
2005-07-15 15:06:00,196.915,196.919,196.802,196.828,35700001.0
2005-07-15 15:07:00,196.865,196.878,196.822,196.868,55399999.0
2005-07-15 15:08:00,196.898,196.899,196.845,196.871,32000000.0
2005-07-15 15:09:00,196.84,196.866,196.826,196.858,44100000.0
2005-07-15 15:10:00,196.828,196.855,196.814,196.828,65000001.0
2005-07-15 15:11:00,196.832,196.851,196.804,196.814,55000000.0
2005-07-15 15:12:00,196.801,196.835,196.78,196.829,33500000.0
2005-07-15 15:13:00,196.817,196.845,196.806,196.819,63800000.0
2005-07-15 15:14:00,196.862,196.862,196.775,196.832,40500000.0
2005-07-15 15:15:00,196.817,196.817,196.77,196.77,41700000.0
2005-07-15 15:16:00,196.745,196.919,196.729,196.913,49400000.0
2005-07-15 15:17:00,196.825,196.909,196.803,196.906,39900001.0
2005-07-15 15:18:00,196.915,196.925,196.811,196.901,99799999.0
2005-07-15 15:19:00,196.896,196.896,196.82,196.829,39500000.0
2005-07-15 15:20:00,196.775,196.85,196.763,196.772,52500000.0
2005-07-15 15:21:00,196.725,196.769,196.709,196.71,49700000.0
2005-07-15 15:22:00,196.695,196.728,196.695,196.715,41800001.0
2005-07-15 15:23:00,196.782,196.804,196.712,196.721,34300000.0
2005-07-15 15:24:00,196.76,196.785,196.709,196.748,33400000.0
2005-07-15 15:25:00,196.743,196.831,196.74,196.769,45300000.0
2005-07-15 15:26:00,196.71,196.853,196.71,196.767,107899999.0
2005-07-15 15:27:00,196.758,196.758,196.702,196.737,69800000.0
2005-07-15 15:28:00,196.756,196.767,196.707,196.732,39100000.0
2005-07-15 15:29:00,196.729,196.737,196.659,196.68,58900000.0
2005-07-15 15:30:00,196.71,196.71,196.656,196.662,44500000.0
2005-07-15 15:31:00,196.649,196.721,196.649,196.683,77899999.0
2005-07-15 15:32:00,196.671,196.718,196.663,196.718,62999999.0
2005-07-15 15:33:00,196.712,196.733,196.687,196.698,60700000.0
2005-07-15 15:34:00,196.694,196.716,196.633,196.649,44900000.0
2005-07-15 15:35:00,196.614,196.707,196.603,196.603,74000000.0
2005-07-15 15:36:00,196.635,196.636,196.57,196.619,62800000.0
2005-07-15 15:37:00,196.622,196.647,196.597,196.634,38700000.0
2005-07-15 15:38:00,196.689,196.689,196.634,196.64,57700000.0
2005-07-15 15:39:00,196.679,196.687,196.642,196.674,62000001.0
2005-07-15 15:40:00,196.662,196.675,196.641,196.658,53800000.0
2005-07-15 15:41:00,196.643,196.676,196.615,196.647,42500000.0
2005-07-15 15:42:00,196.614,196.664,196.6,196.664,36600000.0
2005-07-15 15:43:00,196.673,196.684,196.631,196.683,52900001.0
2005-07-15 15:44:00,196.691,196.728,196.668,196.695,75200000.0
2005-07-15 15:45:00,196.698,196.749,196.689,196.697,24300000.0
2005-07-15 15:46:00,196.767,196.767,196.674,196.691,43100000.0
2005-07-15 15:47:00,196.712,196.724,196.653,196.668,56900000.0
2005-07-15 15:48:00,196.65,196.658,196.588,196.588,64100000.0
2005-07-15 15:49:00,196.585,196.602,196.554,196.602,72599999.0
2005-07-15 15:50:00,196.608,196.66,196.592,196.653,60000001.0
2005-07-15 15:51:00,196.623,196.677,196.605,196.677,55200000.0
2005-07-15 15:52:00,196.655,196.739,196.615,196.661,52000000.0
2005-07-15 15:53:00,196.642,196.681,196.626,196.678,64100000.0
2005-07-15 15:54:00,196.676,196.676,196.601,196.673,83200000.0
2005-07-15 15:55:00,196.674,196.702,196.642,196.697,55000000.0
2005-07-15 15:56:00,196.72,196.741,196.676,196.741,71100001.0
2005-07-15 15:57:00,196.718,196.778,196.675,196.778,50100000.0
2005-07-15 15:58:00,196.732,196.747,196.671,196.709,21100000.0
2005-07-15 15:59:00,196.737,196.829,196.721,196.812,67500001.0
2005-07-15 16:00:00,196.807,196.865,196.777,196.803,70500000.0
2005-07-15 16:01:00,196.812,196.812,196.697,196.763,25900000.0
2005-07-15 16:02:00,196.783,196.786,196.677,196.677,61700001.0
2005-07-15 16:03:00,196.759,196.759,196.632,196.642,64400001.0
2005-07-15 16:04:00,196.628,196.673,196.606,196.641,44400000.0
2005-07-15 16:05:00,196.61,196.66,196.593,196.638,60400000.0
2005-07-15 16:06:00,196.67,196.696,196.604,196.604,32700000.0
2005-07-15 16:07:00,196.575,196.694,196.569,196.655,63700000.0
2005-07-15 16:08:00,196.665,196.694,196.567,196.577,29800000.0
2005-07-15 16:09:00,196.633,196.681,196.62,196.675,48200001.0
2005-07-15 16:10:00,196.672,196.685,196.653,196.673,42900000.0
2005-07-15 16:11:00,196.665,196.694,196.603,196.662,49300000.0
2005-07-15 16:12:00,196.697,196.709,196.653,196.671,31400000.0
2005-07-15 16:13:00,196.668,196.732,196.668,196.718,31900000.0
2005-07-15 16:14:00,196.689,196.719,196.682,196.682,22300000.0
2005-07-15 16:15:00,196.662,196.68,196.63,196.68,41900000.0
2005-07-15 16:16:00,196.663,196.692,196.662,196.662,58100000.0
2005-07-15 16:17:00,196.646,196.658,196.639,196.648,41800000.0
2005-07-15 16:18:00,196.634,196.666,196.627,196.627,57000001.0
2005-07-15 16:19:00,196.633,196.658,196.616,196.658,42500000.0
2005-07-15 16:20:00,196.667,196.702,196.663,196.697,51800000.0
2005-07-15 16:21:00,196.699,196.717,196.686,196.703,54499999.0
2005-07-15 16:22:00,196.727,196.747,196.716,196.745,52700000.0
2005-07-15 16:23:00,196.723,196.739,196.667,196.667,61800000.0
2005-07-15 16:24:00,196.719,196.792,196.649,196.792,50800000.0
2005-07-15 16:25:00,196.835,196.843,196.762,196.807,40700000.0
2005-07-15 16:26:00,196.845,196.858,196.763,196.763,68500001.0
2005-07-15 16:27:00,196.769,196.789,196.747,196.784,28800000.0
2005-07-15 16:28:00,196.802,196.802,196.737,196.772,66200000.0
2005-07-15 16:29:00,196.761,196.788,196.753,196.784,63600000.0
2005-07-15 16:30:00,196.787,196.821,196.771,196.821,52300000.0
2005-07-15 16:31:00,196.793,196.844,196.786,196.799,78799999.0
2005-07-15 16:32:00,196.783,196.828,196.757,196.821,72900001.0
2005-07-15 16:33:00,196.817,196.832,196.78,196.832,59100000.0
2005-07-15 16:34:00,196.801,196.832,196.789,196.832,55900000.0
2005-07-15 16:35:00,196.809,196.871,196.795,196.867,61900001.0
2005-07-15 16:36:00,196.851,196.902,196.842,196.88,53200000.0
2005-07-15 16:37:00,196.848,196.861,196.814,196.833,74000000.0
2005-07-15 16:38:00,196.776,196.836,196.772,196.807,25400000.0
2005-07-15 16:39:00,196.805,196.837,196.791,196.825,47300000.0
2005-07-15 16:40:00,196.857,196.89,196.848,196.871,51400000.0
2005-07-15 16:41:00,196.892,196.894,196.839,196.88,59100001.0
2005-07-15 16:42:00,196.881,196.898,196.853,196.886,47899999.0
2005-07-15 16:43:00,196.872,196.879,196.824,196.849,79999999.0
2005-07-15 16:44:00,196.834,196.886,196.828,196.875,59100001.0
2005-07-15 16:45:00,196.861,196.905,196.857,196.88,67100001.0
2005-07-15 16:46:00,196.878,196.954,196.878,196.917,23700000.0
2005-07-15 16:47:00,196.885,196.972,196.884,196.972,33900000.0
2005-07-15 16:48:00,196.933,197.003,196.923,196.989,83000001.0
2005-07-15 16:49:00,196.94,196.963,196.888,196.951,39600000.0
2005-07-15 16:50:00,196.966,196.972,196.905,196.938,56000000.0
2005-07-15 16:51:00,196.905,196.94,196.868,196.868,49300000.0
2005-07-15 16:52:00,196.877,196.899,196.828,196.828,54700001.0
2005-07-15 16:53:00,196.827,196.883,196.819,196.819,76100000.0
2005-07-15 16:54:00,196.772,196.897,196.772,196.844,38900000.0
2005-07-15 16:55:00,196.818,196.934,196.818,196.889,45700000.0
2005-07-15 16:56:00,196.843,196.917,196.826,196.839,69400001.0
2005-07-15 16:57:00,196.828,196.897,196.806,196.844,57900000.0
2005-07-15 16:58:00,196.867,196.872,196.829,196.844,29400000.0
2005-07-15 16:59:00,196.841,196.882,196.825,196.865,75999999.0
2005-07-15 17:00:00,196.843,196.914,196.832,196.905,62300000.0
2005-07-15 17:01:00,196.88,196.926,196.87,196.906,27700000.0
2005-07-15 17:02:00,196.89,196.893,196.865,196.893,30400000.0
2005-07-15 17:03:00,196.866,196.872,196.79,196.84,76999999.0
2005-07-15 17:04:00,196.837,196.864,196.792,196.822,70700000.0
2005-07-15 17:05:00,196.845,196.865,196.812,196.817,57700000.0
2005-07-15 17:06:00,196.81,196.881,196.799,196.881,43999999.0
2005-07-15 17:07:00,196.861,196.861,196.806,196.813,74700000.0
2005-07-15 17:08:00,196.787,196.852,196.77,196.837,28000000.0
2005-07-15 17:09:00,196.819,196.845,196.807,196.826,76500000.0
2005-07-15 17:10:00,196.847,196.859,196.81,196.832,67000000.0
2005-07-15 17:11:00,196.841,196.849,196.815,196.833,35300000.0
2005-07-15 17:12:00,196.786,196.838,196.776,196.814,28000000.0
2005-07-15 17:13:00,196.793,196.831,196.771,196.831,27400000.0
2005-07-15 17:14:00,196.795,196.795,196.681,196.685,39200000.0
2005-07-15 17:15:00,196.721,196.737,196.68,196.698,68100000.0
2005-07-15 17:16:00,196.738,196.774,196.713,196.746,90000000.0
2005-07-15 17:17:00,196.768,196.805,196.743,196.777,33600000.0
2005-07-15 17:18:00,196.794,196.806,196.777,196.799,31800000.0
2005-07-15 17:19:00,196.845,196.845,196.782,196.831,67800000.0
2005-07-15 17:20:00,196.859,196.859,196.755,196.813,31400000.0
2005-07-15 17:21:00,196.805,196.841,196.76,196.835,26300000.0
2005-07-15 17:22:00,196.85,196.866,196.741,196.846,33900000.0
2005-07-15 17:23:00,196.887,196.895,196.803,196.816,76500001.0
2005-07-15 17:24:00,196.742,196.884,196.742,196.88,35600000.0
2005-07-15 17:25:00,196.864,196.889,196.811,196.868,38100000.0
2005-07-15 17:26:00,196.867,196.867,196.76,196.76,55600000.0
2005-07-15 17:27:00,196.836,196.862,196.809,196.829,22700000.0
2005-07-15 17:28:00,196.846,196.887,196.835,196.878,38700000.0
2005-07-15 17:29:00,196.839,196.932,196.833,196.932,78700000.0
2005-07-15 17:30:00,196.925,196.944,196.902,196.942,38700000.0
2005-07-15 17:31:00,196.875,196.931,196.875,196.903,77699999.0
2005-07-15 17:32:00,196.869,196.889,196.861,196.868,44000000.0
2005-07-15 17:33:00,196.846,196.867,196.835,196.854,65300001.0
2005-07-15 17:34:00,196.861,196.898,196.857,196.898,40100000.0
2005-07-15 17:35:00,196.863,196.885,196.843,196.861,91800000.0
2005-07-15 17:36:00,196.834,196.88,196.776,196.811,70100001.0
2005-07-15 17:37:00,196.818,196.882,196.813,196.875,61000000.0
2005-07-15 17:38:00,196.877,196.907,196.847,196.907,38100000.0
2005-07-15 17:39:00,196.892,196.892,196.835,196.855,32000000.0
2005-07-15 17:40:00,196.854,196.858,196.801,196.803,26700000.0
2005-07-15 17:41:00,196.807,196.823,196.771,196.818,62100000.0
2005-07-15 17:42:00,196.852,196.861,196.82,196.831,48099999.0
2005-07-15 17:43:00,196.852,196.865,196.807,196.836,43300000.0
2005-07-15 17:44:00,196.851,196.897,196.842,196.888,31100000.0
2005-07-15 17:45:00,196.854,196.973,196.832,196.96,39600000.0
2005-07-15 17:46:00,196.962,196.962,196.857,196.857,80800000.0
2005-07-15 17:47:00,196.859,196.917,196.821,196.901,47100000.0
2005-07-15 17:48:00,196.892,196.968,196.861,196.951,37900000.0
2005-07-15 17:49:00,196.942,196.942,196.868,196.903,40800000.0
2005-07-15 17:50:00,196.915,196.957,196.87,196.954,35000000.0
2005-07-15 17:51:00,196.908,196.958,196.877,196.951,43000000.0
2005-07-15 17:52:00,196.955,196.955,196.91,196.942,43700000.0
2005-07-15 17:53:00,196.902,196.937,196.867,196.937,96300001.0
2005-07-15 17:54:00,196.946,196.959,196.921,196.942,49700001.0
2005-07-15 17:55:00,196.936,196.936,196.902,196.91,47900000.0
2005-07-15 17:56:00,196.92,196.923,196.848,196.911,52600001.0
2005-07-15 17:57:00,196.915,196.928,196.88,196.898,29900000.0
2005-07-15 17:58:00,196.917,196.945,196.878,196.897,55800000.0
2005-07-15 17:59:00,196.847,196.907,196.837,196.85,64099999.0
2005-07-15 18:00:00,196.87,196.87,196.755,196.778,71900000.0
2005-07-15 18:01:00,196.886,196.924,196.736,196.851,475500000.0
2005-07-15 18:02:00,196.787,196.835,196.741,196.78,851899999.0
2005-07-15 18:03:00,196.775,196.836,196.716,196.755,675200003.0
2005-07-15 18:04:00,196.754,196.868,196.686,196.793,497800001.0
2005-07-15 18:05:00,196.797,196.883,196.736,196.773,627700002.0
2005-07-15 18:06:00,196.74,196.848,196.697,196.75,729400003.0
2005-07-15 18:07:00,196.74,196.813,196.708,196.718,646900001.0
2005-07-15 18:08:00,196.693,196.741,196.63,196.689,597599996.0
2005-07-15 18:09:00,196.649,196.765,196.591,196.617,496800000.0
2005-07-15 18:10:00,196.624,196.688,196.579,196.688,481699999.0
2005-07-15 18:11:00,196.621,196.738,196.616,196.667,401800000.0
2005-07-15 18:12:00,196.651,196.742,196.641,196.726,293800002.0
2005-07-15 18:13:00,196.73,196.748,196.655,196.698,393700001.0
2005-07-15 18:14:00,196.697,196.731,196.641,196.682,705999999.0
2005-07-15 18:15:00,196.715,196.715,196.577,196.634,761500003.0
2005-07-15 18:16:00,196.655,196.664,196.601,196.624,593399999.0
2005-07-15 18:17:00,196.625,196.655,196.569,196.628,211799999.0
2005-07-15 18:18:00,196.62,196.68,196.611,196.625,380100002.0
2005-07-15 18:19:00,196.626,196.706,196.618,196.652,508100000.0
2005-07-15 18:20:00,196.643,196.675,196.623,196.625,517000000.0
2005-07-15 18:21:00,196.664,196.683,196.615,196.67,632599998.0
2005-07-15 18:22:00,196.689,196.734,196.656,196.656,437800001.0
2005-07-15 18:23:00,196.651,196.702,196.604,196.654,848599999.0
2005-07-15 18:24:00,196.671,196.708,196.643,196.664,492000001.0
2005-07-15 18:25:00,196.691,196.7,196.591,196.635,511900001.0
2005-07-15 18:26:00,196.646,196.695,196.646,196.659,356100001.0
2005-07-15 18:27:00,196.653,196.714,196.647,196.687,427399998.0
2005-07-15 18:28:00,196.703,196.716,196.624,196.681,554700000.0
2005-07-15 18:29:00,196.688,196.717,196.663,196.687,426900001.0
2005-07-15 18:30:00,196.698,196.715,196.661,196.674,333700000.0
2005-07-15 18:31:00,196.688,196.719,196.661,196.701,353400001.0
2005-07-15 18:32:00,196.719,196.727,196.658,196.69,528900002.0
2005-07-15 18:33:00,196.713,196.714,196.675,196.708,354300002.0
2005-07-15 18:34:00,196.72,196.724,196.681,196.697,504600002.0
2005-07-15 18:35:00,196.686,196.712,196.666,196.71,419200000.0
2005-07-15 18:36:00,196.645,196.71,196.645,196.696,253100000.0
2005-07-15 18:37:00,196.702,196.702,196.626,196.673,170400000.0
2005-07-15 18:38:00,196.629,196.673,196.573,196.635,204699999.0
2005-07-15 18:39:00,196.633,196.655,196.544,196.61,144900000.0
2005-07-15 18:40:00,196.615,196.686,196.602,196.649,391299999.0
2005-07-15 18:41:00,196.624,196.697,196.587,196.688,321700001.0
2005-07-15 18:42:00,196.695,196.732,196.657,196.716,258600001.0
2005-07-15 18:43:00,196.707,196.779,196.693,196.747,164500000.0
2005-07-15 18:44:00,196.758,196.784,196.704,196.768,335700000.0
2005-07-15 18:45:00,196.728,196.752,196.659,196.724,121100000.0
2005-07-15 18:46:00,196.742,196.779,196.611,196.71,169199999.0
2005-07-15 18:47:00,196.712,196.768,196.635,196.722,90299999.0
2005-07-15 18:48:00,196.765,196.778,196.717,196.753,173000000.0
2005-07-15 18:49:00,196.745,196.747,196.715,196.733,132599999.0
2005-07-15 18:50:00,196.738,196.772,196.723,196.761,265400001.0
2005-07-15 18:51:00,196.778,196.778,196.7,196.766,221700001.0
2005-07-15 18:52:00,196.76,196.817,196.747,196.773,334799999.0
2005-07-15 18:53:00,196.777,196.794,196.714,196.755,243599998.0
2005-07-15 18:54:00,196.773,196.795,196.714,196.782,234999999.0
2005-07-15 18:55:00,196.791,196.811,196.733,196.781,200699999.0
2005-07-15 18:56:00,196.78,196.79,196.736,196.781,40900000.0
2005-07-15 18:57:00,196.769,196.804,196.762,196.765,194800000.0
2005-07-15 18:58:00,196.764,196.818,196.764,196.775,296900000.0
2005-07-15 18:59:00,196.763,196.798,196.728,196.741,274600000.0
2005-07-15 19:00:00,196.727,196.754,196.679,196.747,79700000.0
2005-07-15 19:01:00,196.728,196.782,196.702,196.77,76300000.0
2005-07-15 19:02:00,196.772,196.772,196.706,196.74,169400000.0
2005-07-15 19:03:00,196.712,196.738,196.656,196.677,285200000.0
2005-07-15 19:04:00,196.683,196.76,196.606,196.76,193299999.0
2005-07-15 19:05:00,196.69,196.761,196.656,196.664,122000001.0
2005-07-15 19:06:00,196.702,196.747,196.664,196.675,447499999.0
2005-07-15 19:07:00,196.675,196.742,196.674,196.674,267300000.0
2005-07-15 19:08:00,196.716,196.732,196.679,196.698,366100000.0
2005-07-15 19:09:00,196.709,196.732,196.669,196.732,217000000.0
2005-07-15 19:10:00,196.752,196.752,196.667,196.678,135900000.0
2005-07-15 19:11:00,196.696,196.722,196.696,196.705,52900000.0
2005-07-15 19:12:00,196.709,196.733,196.685,196.733,99500000.0
2005-07-15 19:13:00,196.742,196.745,196.693,196.73,162200000.0
2005-07-15 19:14:00,196.727,196.767,196.708,196.763,235599999.0
2005-07-15 19:15:00,196.747,196.761,196.681,196.743,308999999.0
2005-07-15 19:16:00,196.745,196.748,196.688,196.721,78299999.0
2005-07-15 19:17:00,196.76,196.771,196.721,196.737,129300000.0
2005-07-15 19:18:00,196.738,196.786,196.738,196.77,159299999.0
2005-07-15 19:19:00,196.77,196.81,196.728,196.775,181600000.0
2005-07-15 19:20:00,196.803,196.803,196.723,196.726,219499999.0
2005-07-15 19:21:00,196.786,196.794,196.754,196.757,149299999.0
2005-07-15 19:22:00,196.748,196.805,196.748,196.784,87200000.0
2005-07-15 19:23:00,196.776,196.793,196.694,196.751,385699997.0
2005-07-15 19:24:00,196.765,196.783,196.738,196.76,91500000.0
2005-07-15 19:25:00,196.739,196.764,196.675,196.74,189400002.0
2005-07-15 19:26:00,196.744,196.788,196.684,196.742,385800001.0
2005-07-15 19:27:00,196.739,196.758,196.695,196.695,265400001.0
2005-07-15 19:28:00,196.71,196.729,196.633,196.679,226700000.0
2005-07-15 19:29:00,196.683,196.706,196.611,196.65,75200000.0
2005-07-15 19:30:00,196.616,196.627,196.542,196.554,245600002.0
2005-07-15 19:31:00,196.564,196.669,196.545,196.596,127900000.0
2005-07-15 19:32:00,196.595,196.711,196.542,196.624,387600002.0
2005-07-15 19:33:00,196.568,196.708,196.565,196.625,242100002.0
2005-07-15 19:34:00,196.64,196.711,196.572,196.663,247999997.0
2005-07-15 19:35:00,196.658,196.678,196.604,196.655,244900000.0
2005-07-15 19:36:00,196.676,196.708,196.602,196.664,181500000.0
2005-07-15 19:37:00,196.694,196.694,196.578,196.663,65600000.0
2005-07-15 19:38:00,196.67,196.67,196.611,196.65,194000000.0
2005-07-15 19:39:00,196.643,196.664,196.624,196.64,159700000.0
2005-07-15 19:40:00,196.619,196.639,196.583,196.61,291400001.0
2005-07-15 19:41:00,196.632,196.642,196.581,196.618,370300001.0
2005-07-15 19:42:00,196.612,196.659,196.603,196.642,166500000.0
2005-07-15 19:43:00,196.63,196.642,196.606,196.642,68100000.0
2005-07-15 19:44:00,196.635,196.679,196.607,196.625,226100002.0
2005-07-15 19:45:00,196.63,196.673,196.604,196.673,100900000.0
2005-07-15 19:46:00,196.68,196.68,196.61,196.658,137400000.0
2005-07-15 19:47:00,196.65,196.654,196.627,196.627,40600000.0
2005-07-15 19:48:00,196.64,196.689,196.588,196.601,225799999.0
2005-07-15 19:49:00,196.608,196.631,196.586,196.615,189600000.0
2005-07-15 19:50:00,196.609,196.649,196.598,196.629,151100000.0
2005-07-15 19:51:00,196.64,196.649,196.608,196.635,117200001.0
2005-07-15 19:52:00,196.648,196.663,196.617,196.619,146700002.0
2005-07-15 19:53:00,196.64,196.67,196.606,196.63,125000000.0
2005-07-15 19:54:00,196.618,196.658,196.546,196.63,202800001.0
2005-07-15 19:55:00,196.548,196.642,196.548,196.642,98999999.0
2005-07-15 19:56:00,196.658,196.665,196.595,196.61,114600000.0
2005-07-15 19:57:00,196.64,196.67,196.599,196.623,148599999.0
2005-07-15 19:58:00,196.632,196.66,196.605,196.623,278200000.0
2005-07-15 19:59:00,196.64,196.661,196.601,196.654,279600000.0
2005-07-15 20:00:00,196.643,196.664,196.614,196.644,113200000.0
2005-07-15 20:01:00,196.643,196.656,196.577,196.577,119700001.0
2005-07-15 20:02:00,196.632,196.632,196.579,196.583,149000001.0
2005-07-15 20:03:00,196.586,196.626,196.573,196.612,165199998.0
2005-07-15 20:04:00,196.591,196.65,196.591,196.63,158899999.0
2005-07-15 20:05:00,196.64,196.67,196.611,196.629,189700001.0
2005-07-15 20:06:00,196.626,196.633,196.583,196.605,152200000.0
2005-07-15 20:07:00,196.592,196.625,196.551,196.61,141800000.0
2005-07-15 20:08:00,196.618,196.629,196.55,196.57,245699999.0
2005-07-15 20:09:00,196.59,196.596,196.551,196.572,103600000.0
2005-07-15 20:10:00,196.577,196.608,196.555,196.592,119500000.0
2005-07-15 20:11:00,196.581,196.62,196.544,196.594,257299999.0
2005-07-15 20:12:00,196.645,196.66,196.584,196.618,491100000.0
2005-07-15 20:13:00,196.621,196.648,196.575,196.597,155199999.0
2005-07-15 20:14:00,196.593,196.595,196.555,196.587,159800000.0
2005-07-15 20:15:00,196.579,196.613,196.569,196.593,332400001.0
2005-07-15 20:16:00,196.595,196.636,196.535,196.538,193500002.0
2005-07-15 20:17:00,196.525,196.599,196.523,196.564,63000001.0
2005-07-15 20:18:00,196.566,196.608,196.547,196.58,130600000.0
2005-07-15 20:19:00,196.59,196.615,196.558,196.597,147600000.0
2005-07-15 20:20:00,196.597,196.64,196.566,196.608,289200000.0
2005-07-15 20:21:00,196.587,196.632,196.572,196.626,143900000.0
2005-07-15 20:22:00,196.63,196.667,196.587,196.617,247200001.0
2005-07-15 20:23:00,196.605,196.633,196.575,196.607,199800001.0
2005-07-15 20:24:00,196.615,196.633,196.587,196.591,202799999.0
2005-07-15 20:25:00,196.607,196.652,196.599,196.608,253700001.0
2005-07-15 20:26:00,196.618,196.65,196.574,196.574,386500004.0
2005-07-15 20:27:00,196.602,196.666,196.526,196.666,137500000.0
2005-07-15 20:28:00,196.661,196.665,196.602,196.62,391900000.0
2005-07-15 20:29:00,196.619,196.678,196.596,196.625,426800002.0
2005-07-15 20:30:00,196.621,196.652,196.589,196.644,515900001.0
2005-07-15 20:31:00,196.616,196.674,196.569,196.64,552500000.0
2005-07-15 20:32:00,196.635,196.65,196.612,196.634,560900000.0
2005-07-15 20:33:00,196.619,196.67,196.591,196.659,189500001.0
2005-07-15 20:34:00,196.649,196.654,196.567,196.637,110800000.0
2005-07-15 20:35:00,196.61,196.646,196.569,196.646,102300000.0
2005-07-15 20:36:00,196.606,196.651,196.59,196.618,138900000.0
2005-07-15 20:37:00,196.62,196.662,196.599,196.662,111700001.0
2005-07-15 20:38:00,196.667,196.722,196.625,196.645,278699999.0
2005-07-15 20:39:00,196.668,196.713,196.615,196.689,235600000.0
2005-07-15 20:40:00,196.695,196.701,196.59,196.654,381300002.0
2005-07-15 20:41:00,196.656,196.688,196.593,196.659,226100001.0
2005-07-15 20:42:00,196.648,196.664,196.584,196.644,241300002.0
2005-07-15 20:43:00,196.648,196.648,196.575,196.62,338200000.0
2005-07-15 20:44:00,196.585,196.666,196.573,196.624,364500001.0
2005-07-15 20:45:00,196.63,196.652,196.536,196.591,279000000.0
2005-07-15 20:46:00,196.598,196.668,196.598,196.609,241600001.0
2005-07-15 20:47:00,196.641,196.668,196.57,196.648,223299998.0
2005-07-15 20:48:00,196.649,196.684,196.618,196.631,199100002.0
2005-07-15 20:49:00,196.64,196.668,196.592,196.605,130500001.0
2005-07-15 20:50:00,196.597,196.642,196.581,196.617,423000002.0
2005-07-15 20:51:00,196.598,196.637,196.565,196.625,91800000.0
2005-07-15 20:52:00,196.657,196.658,196.557,196.636,92200000.0
2005-07-15 20:53:00,196.623,196.654,196.618,196.62,261299999.0
2005-07-15 20:54:00,196.618,196.693,196.614,196.648,138700000.0
2005-07-15 20:55:00,196.659,196.672,196.621,196.639,285400000.0
2005-07-15 20:56:00,196.66,196.688,196.615,196.658,183300000.0
2005-07-15 20:57:00,196.636,196.695,196.624,196.624,343700000.0
2005-07-15 20:58:00,196.622,196.65,196.534,196.592,417599999.0
2005-07-15 20:59:00,196.586,196.604,196.546,196.557,544999998.0
2005-07-15 21:00:00,196.552,196.583,196.512,196.562,459700000.0
2005-07-15 21:01:00,196.553,196.616,196.516,196.568,382800000.0
2005-07-15 21:02:00,196.567,196.631,196.543,196.57,208500001.0
2005-07-15 21:03:00,196.573,196.632,196.563,196.584,251899999.0
2005-07-15 21:04:00,196.602,196.645,196.576,196.623,65000000.0
2005-07-15 21:05:00,196.625,196.626,196.582,196.582,134200001.0
2005-07-15 21:06:00,196.553,196.58,196.49,196.554,182000001.0
2005-07-15 21:07:00,196.571,196.58,196.494,196.562,191000000.0
2005-07-15 21:08:00,196.571,196.588,196.529,196.586,257800003.0
2005-07-15 21:09:00,196.534,196.582,196.529,196.55,93800000.0
2005-07-15 21:10:00,196.548,196.572,196.507,196.559,81300000.0
2005-07-15 21:11:00,196.547,196.572,196.53,196.547,62900001.0
2005-07-15 21:12:00,196.546,196.574,196.526,196.536,146399999.0
2005-07-15 21:13:00,196.531,196.588,196.481,196.561,147500001.0
2005-07-15 21:14:00,196.544,196.603,196.538,196.568,370600000.0
2005-07-15 21:15:00,196.545,196.582,196.503,196.558,294400000.0
2005-07-15 21:16:00,196.559,196.601,196.541,196.557,51300000.0
2005-07-15 21:17:00,196.591,196.628,196.553,196.587,276199998.0
2005-07-15 21:18:00,196.578,196.614,196.564,196.587,192100000.0
2005-07-15 21:19:00,196.588,196.601,196.558,196.591,260599999.0
2005-07-15 21:20:00,196.608,196.624,196.549,196.624,330499999.0
2005-07-15 21:21:00,196.625,196.625,196.538,196.608,246100001.0
2005-07-15 21:22:00,196.61,196.61,196.552,196.59,139900000.0
2005-07-15 21:23:00,196.6,196.629,196.551,196.618,175900000.0
2005-07-15 21:24:00,196.585,196.607,196.548,196.576,185300000.0
2005-07-15 21:25:00,196.575,196.619,196.569,196.574,248100000.0
2005-07-15 21:26:00,196.578,196.605,196.561,196.568,154699999.0
2005-07-15 21:27:00,196.576,196.588,196.56,196.585,126299999.0
2005-07-15 21:28:00,196.585,196.596,196.547,196.575,125800000.0
2005-07-15 21:29:00,196.574,196.599,196.571,196.572,96500000.0
2005-07-15 21:30:00,196.587,196.618,196.563,196.613,127999999.0
2005-07-15 21:31:00,196.596,196.606,196.554,196.579,88000001.0
2005-07-15 21:32:00,196.581,196.591,196.566,196.591,75800000.0
2005-07-15 21:33:00,196.555,196.605,196.554,196.594,147500000.0
2005-07-15 21:34:00,196.583,196.583,196.489,196.575,137900001.0
2005-07-15 21:35:00,196.55,196.555,196.521,196.522,37600000.0
2005-07-15 21:36:00,196.532,196.588,196.511,196.536,92000000.0
2005-07-15 21:37:00,196.545,196.582,196.524,196.532,118600000.0
2005-07-15 21:38:00,196.508,196.565,196.508,196.54,29100000.0
2005-07-15 21:39:00,196.551,196.574,196.536,196.57,88100001.0
2005-07-15 21:40:00,196.52,196.611,196.52,196.585,67500000.0
2005-07-15 21:41:00,196.555,196.6,196.528,196.595,47500000.0
2005-07-15 21:42:00,196.585,196.624,196.528,196.618,176100001.0
2005-07-15 21:43:00,196.616,196.617,196.583,196.583,36700000.0
2005-07-15 21:44:00,196.542,196.632,196.529,196.588,216300000.0
2005-07-15 21:45:00,196.581,196.588,196.487,196.547,98099999.0
2005-07-15 21:46:00,196.575,196.587,196.532,196.562,163799998.0
2005-07-15 21:47:00,196.582,196.585,196.528,196.55,75000000.0
2005-07-15 21:48:00,196.514,196.585,196.5,196.55,91700000.0
2005-07-15 21:49:00,196.535,196.556,196.492,196.556,72900000.0
2005-07-15 21:50:00,196.545,196.594,196.515,196.594,44400000.0
2005-07-15 21:51:00,196.571,196.592,196.553,196.576,103800000.0
2005-07-15 21:52:00,196.538,196.587,196.528,196.583,54900001.0
2005-07-15 21:53:00,196.6,196.6,196.537,196.584,27300000.0
2005-07-15 21:54:00,196.619,196.621,196.549,196.61,92700000.0
2005-07-15 21:55:00,196.618,196.637,196.586,196.637,77199999.0
2005-07-15 21:56:00,196.595,196.595,196.501,196.557,52900000.0
2005-07-15 21:57:00,196.604,196.607,196.578,196.578,43800000.0
2005-07-15 21:58:00,196.58,196.595,196.57,196.572,40300001.0
2005-07-15 21:59:00,196.597,196.609,196.546,196.589,236300002.0
2005-07-15 22:00:00,196.569,196.61,196.569,196.6,240600002.0
2005-07-15 22:01:00,196.582,196.599,196.52,196.521,152899999.0
2005-07-15 22:02:00,196.514,196.598,196.503,196.594,241700000.0
2005-07-15 22:03:00,196.541,196.607,196.541,196.595,57300000.0
2005-07-15 22:04:00,196.586,196.602,196.521,196.533,142100000.0
2005-07-15 22:05:00,196.529,196.606,196.529,196.556,61100001.0
2005-07-15 22:06:00,196.61,196.611,196.592,196.61,34500000.0
2005-07-15 22:07:00,196.627,196.633,196.581,196.607,65700000.0
2005-07-15 22:08:00,196.588,196.648,196.58,196.648,60900001.0
2005-07-15 22:09:00,196.613,196.673,196.612,196.673,20100000.0
2005-07-15 22:10:00,196.641,196.669,196.591,196.591,20000000.0
2005-07-15 22:11:00,196.575,196.668,196.575,196.668,65300001.0
2005-07-15 22:12:00,196.679,196.679,196.636,196.655,88700000.0
2005-07-15 22:13:00,196.668,196.691,196.634,196.671,60500000.0
2005-07-15 22:14:00,196.649,196.698,196.618,196.688,38800000.0
2005-07-15 22:15:00,196.659,196.711,196.603,196.703,202199997.0
2005-07-15 22:16:00,196.719,196.726,196.645,196.663,223500000.0
2005-07-15 22:17:00,196.693,196.715,196.658,196.658,63600000.0
2005-07-15 22:18:00,196.702,196.72,196.621,196.672,77400000.0
2005-07-15 22:19:00,196.691,196.711,196.645,196.658,46000000.0
2005-07-15 22:20:00,196.677,196.684,196.555,196.674,30200000.0
2005-07-15 22:21:00,196.687,196.693,196.622,196.648,20800000.0
2005-07-15 22:22:00,196.671,196.722,196.667,196.675,38400000.0
2005-07-15 22:23:00,196.662,196.704,196.609,196.686,113100000.0
2005-07-15 22:24:00,196.657,196.712,196.649,196.649,69600001.0
2005-07-15 22:25:00,196.636,196.68,196.61,196.664,94199999.0
2005-07-15 22:26:00,196.668,196.699,196.668,196.682,64900000.0
2005-07-15 22:27:00,196.667,196.718,196.633,196.675,188899999.0
2005-07-15 22:28:00,196.694,196.694,196.653,196.662,48299999.0
2005-07-15 22:29:00,196.681,196.697,196.648,196.697,171000000.0
2005-07-15 22:30:00,196.644,196.671,196.613,196.668,27500000.0
2005-07-15 22:31:00,196.645,196.645,196.58,196.623,69000000.0
2005-07-15 22:32:00,196.607,196.647,196.538,196.609,119599999.0
2005-07-15 22:33:00,196.565,196.664,196.565,196.615,234399999.0
2005-07-15 22:34:00,196.605,196.671,196.593,196.634,268099999.0
2005-07-15 22:35:00,196.638,196.652,196.622,196.652,79400000.0
2005-07-15 22:36:00,196.597,196.642,196.566,196.598,105000000.0
2005-07-15 22:37:00,196.538,196.606,196.538,196.567,81900000.0
2005-07-15 22:38:00,196.612,196.624,196.592,196.593,91400001.0
2005-07-15 22:39:00,196.562,196.606,196.554,196.597,97199999.0
2005-07-15 22:40:00,196.592,196.613,196.567,196.579,84399999.0
2005-07-15 22:41:00,196.604,196.607,196.576,196.601,72600000.0
2005-07-15 22:42:00,196.595,196.625,196.577,196.618,50300000.0
2005-07-15 22:43:00,196.615,196.615,196.576,196.603,87299999.0
2005-07-15 22:44:00,196.578,196.637,196.569,196.61,110400000.0
2005-07-15 22:45:00,196.618,196.625,196.56,196.568,94100000.0
2005-07-15 22:46:00,196.585,196.605,196.546,196.556,98300000.0
2005-07-15 22:47:00,196.582,196.603,196.469,196.603,113500001.0
2005-07-15 22:48:00,196.621,196.621,196.536,196.591,86599999.0
2005-07-15 22:49:00,196.587,196.599,196.539,196.545,53900000.0
2005-07-15 22:50:00,196.532,196.588,196.508,196.588,48600000.0
2005-07-15 22:51:00,196.571,196.593,196.533,196.58,84200000.0
2005-07-15 22:52:00,196.578,196.592,196.523,196.523,45099999.0
2005-07-15 22:53:00,196.528,196.557,196.505,196.541,146200000.0
2005-07-15 22:54:00,196.502,196.518,196.474,196.505,79299999.0
2005-07-15 22:55:00,196.477,196.529,196.448,196.527,54500000.0
2005-07-15 22:56:00,196.516,196.543,196.473,196.51,74200000.0
2005-07-15 22:57:00,196.468,196.536,196.432,196.432,50000000.0
2005-07-15 22:58:00,196.466,196.512,196.461,196.494,36800000.0
2005-07-15 22:59:00,196.56,196.566,196.462,196.519,107700000.0
2005-07-17 23:00:00,196.625,196.674,196.618,196.622,55300000.0
2005-07-17 23:01:00,196.642,196.681,196.642,196.665,47500000.0
2005-07-17 23:02:00,196.643,196.677,196.636,196.652,42000000.0
2005-07-17 23:03:00,196.635,196.668,196.609,196.626,67700001.0
2005-07-17 23:04:00,196.631,196.631,196.584,196.593,51700000.0
2005-07-17 23:05:00,196.62,196.671,196.62,196.667,51900000.0
2005-07-17 23:06:00,196.665,196.684,196.647,196.683,62199999.0
2005-07-17 23:07:00,196.645,196.702,196.642,196.694,72100000.0
2005-07-17 23:08:00,196.641,196.661,196.622,196.647,57700000.0
2005-07-17 23:09:00,196.632,196.673,196.623,196.666,68000000.0
2005-07-17 23:10:00,196.667,196.671,196.62,196.658,56600000.0
2005-07-17 23:11:00,196.668,196.694,196.649,196.68,84700001.0
2005-07-17 23:12:00,196.648,196.648,196.626,196.637,19200000.0
2005-07-17 23:13:00,196.642,196.669,196.604,196.667,46700000.0
2005-07-17 23:14:00,196.613,196.622,196.587,196.601,81100000.0
2005-07-17 23:15:00,196.627,196.627,196.576,196.595,42299999.0
2005-07-17 23:16:00,196.579,196.583,196.552,196.572,50800000.0
2005-07-17 23:17:00,196.549,196.568,196.532,196.542,48200000.0
2005-07-17 23:18:00,196.615,196.619,196.559,196.576,22400000.0
2005-07-17 23:19:00,196.609,196.611,196.564,196.577,49600000.0
2005-07-17 23:20:00,196.602,196.602,196.512,196.54,35000000.0
2005-07-17 23:21:00,196.538,196.622,196.519,196.596,73799999.0
2005-07-17 23:22:00,196.609,196.639,196.575,196.594,43300000.0
2005-07-17 23:23:00,196.598,196.607,196.582,196.593,58400000.0
2005-07-17 23:24:00,196.612,196.614,196.581,196.592,31400000.0
2005-07-17 23:25:00,196.611,196.618,196.576,196.582,30200000.0
2005-07-17 23:26:00,196.584,196.584,196.552,196.572,23600000.0
2005-07-17 23:27:00,196.555,196.58,196.546,196.562,25600000.0
2005-07-17 23:28:00,196.559,196.592,196.549,196.559,73300000.0
2005-07-17 23:29:00,196.546,196.604,196.544,196.556,55100000.0
2005-07-17 23:30:00,196.58,196.604,196.544,196.55,23900000.0
2005-07-17 23:31:00,196.609,196.609,196.564,196.565,53400000.0
2005-07-17 23:32:00,196.58,196.581,196.56,196.56,54500000.0
2005-07-17 23:33:00,196.556,196.613,196.553,196.589,46700000.0
2005-07-17 23:34:00,196.594,196.596,196.518,196.523,30599999.0
2005-07-17 23:35:00,196.53,196.549,196.508,196.535,76199998.0
2005-07-17 23:36:00,196.535,196.581,196.529,196.551,56500000.0
2005-07-17 23:37:00,196.537,196.545,196.507,196.508,57300000.0
2005-07-17 23:38:00,196.534,196.541,196.52,196.541,25900000.0
2005-07-17 23:39:00,196.53,196.542,196.503,196.532,75300001.0
2005-07-17 23:40:00,196.499,196.539,196.495,196.522,97199999.0
2005-07-17 23:41:00,196.547,196.564,196.505,196.533,44500000.0
2005-07-17 23:42:00,196.542,196.549,196.526,196.539,33200000.0
2005-07-17 23:43:00,196.539,196.556,196.509,196.517,37100000.0
2005-07-17 23:44:00,196.538,196.575,196.525,196.542,66400000.0
2005-07-17 23:45:00,196.562,196.564,196.513,196.523,45500000.0
2005-07-17 23:46:00,196.54,196.552,196.418,196.418,34800000.0
2005-07-17 23:47:00,196.41,196.452,196.362,196.439,65800000.0
2005-07-17 23:48:00,196.462,196.501,196.433,196.442,44800000.0
2005-07-17 23:49:00,196.443,196.493,196.432,196.46,93100001.0
2005-07-17 23:50:00,196.471,196.489,196.443,196.472,43999999.0
2005-07-17 23:51:00,196.477,196.506,196.465,196.491,45800000.0
2005-07-17 23:52:00,196.487,196.504,196.473,196.489,44100000.0
2005-07-17 23:53:00,196.512,196.512,196.464,196.501,71100000.0
2005-07-17 23:54:00,196.498,196.498,196.454,196.461,29100000.0
2005-07-17 23:55:00,196.472,196.501,196.457,196.467,51500000.0
2005-07-17 23:56:00,196.5,196.501,196.467,196.478,64999999.0
2005-07-17 23:57:00,196.51,196.531,196.466,196.466,36900000.0
2005-07-17 23:58:00,196.464,196.507,196.453,196.506,94200001.0
2005-07-17 23:59:00,196.531,196.531,196.467,196.469,22000000.0
2005-07-18 00:00:00,196.492,196.494,196.442,196.472,45800000.0
2005-07-18 00:01:00,196.504,196.515,196.488,196.515,38500000.0
2005-07-18 00:02:00,196.493,196.541,196.466,196.541,34200000.0
2005-07-18 00:03:00,196.491,196.531,196.49,196.531,39200000.0
2005-07-18 00:04:00,196.508,196.532,196.493,196.515,27600000.0
2005-07-18 00:05:00,196.489,196.537,196.484,196.506,58300000.0
2005-07-18 00:06:00,196.535,196.546,196.51,196.541,78900000.0
2005-07-18 00:07:00,196.548,196.548,196.498,196.519,22200000.0
2005-07-18 00:08:00,196.519,196.544,196.512,196.54,64500000.0
2005-07-18 00:09:00,196.528,196.543,196.507,196.543,21300000.0
2005-07-18 00:10:00,196.554,196.554,196.502,196.539,69400000.0
2005-07-18 00:11:00,196.538,196.538,196.511,196.522,70300001.0
2005-07-18 00:12:00,196.526,196.535,196.522,196.535,37000000.0
2005-07-18 00:13:00,196.507,196.531,196.492,196.492,55400000.0
2005-07-18 00:14:00,196.528,196.538,196.455,196.455,87900000.0
2005-07-18 00:15:00,196.48,196.518,196.48,196.504,36800000.0
2005-07-18 00:16:00,196.519,196.547,196.505,196.505,86100001.0
2005-07-18 00:17:00,196.515,196.545,196.515,196.528,72900000.0
2005-07-18 00:18:00,196.524,196.55,196.509,196.547,70900000.0
2005-07-18 00:19:00,196.577,196.581,196.483,196.495,54000000.0
2005-07-18 00:20:00,196.529,196.592,196.529,196.548,61800000.0
2005-07-18 00:21:00,196.523,196.576,196.523,196.559,57000000.0
2005-07-18 00:22:00,196.57,196.6,196.529,196.563,25200000.0
2005-07-18 00:23:00,196.598,196.651,196.58,196.619,46300000.0
2005-07-18 00:24:00,196.6,196.629,196.587,196.596,18700000.0
2005-07-18 00:25:00,196.611,196.633,196.575,196.575,36300000.0
2005-07-18 00:26:00,196.59,196.618,196.569,196.583,23600000.0
2005-07-18 00:27:00,196.582,196.64,196.582,196.64,79100000.0
2005-07-18 00:28:00,196.579,196.612,196.562,196.609,14800000.0
2005-07-18 00:29:00,196.61,196.628,196.593,196.601,35200000.0
2005-07-18 00:30:00,196.578,196.638,196.578,196.604,41100000.0
2005-07-18 00:31:00,196.606,196.637,196.59,196.599,48600000.0
2005-07-18 00:32:00,196.605,196.622,196.573,196.585,35200001.0
2005-07-18 00:33:00,196.579,196.624,196.579,196.597,37000000.0
2005-07-18 00:34:00,196.594,196.642,196.594,196.631,38800000.0
2005-07-18 00:35:00,196.637,196.654,196.605,196.614,68300000.0
2005-07-18 00:36:00,196.608,196.634,196.591,196.615,43600000.0
2005-07-18 00:37:00,196.619,196.66,196.601,196.657,60700000.0
2005-07-18 00:38:00,196.641,196.654,196.613,196.629,64200000.0
2005-07-18 00:39:00,196.608,196.616,196.59,196.602,29200000.0
2005-07-18 00:40:00,196.632,196.632,196.586,196.62,69000000.0
2005-07-18 00:41:00,196.608,196.629,196.594,196.629,62800000.0
2005-07-18 00:42:00,196.607,196.621,196.57,196.576,50200000.0
2005-07-18 00:43:00,196.546,196.585,196.545,196.575,81000000.0
2005-07-18 00:44:00,196.614,196.636,196.582,196.609,41400001.0
2005-07-18 00:45:00,196.574,196.642,196.574,196.62,28600000.0
2005-07-18 00:46:00,196.614,196.644,196.586,196.588,35400000.0
2005-07-18 00:47:00,196.623,196.636,196.594,196.595,20300000.0
2005-07-18 00:48:00,196.573,196.608,196.573,196.606,63400001.0
2005-07-18 00:49:00,196.616,196.646,196.609,196.632,51200000.0
2005-07-18 00:50:00,196.667,196.667,196.603,196.634,30500000.0
2005-07-18 00:51:00,196.599,196.66,196.599,196.618,58800001.0
2005-07-18 00:52:00,196.624,196.643,196.563,196.575,66100000.0
2005-07-18 00:53:00,196.6,196.614,196.581,196.599,62400000.0
2005-07-18 00:54:00,196.586,196.586,196.55,196.571,45800000.0
2005-07-18 00:55:00,196.544,196.589,196.537,196.589,41300000.0
2005-07-18 00:56:00,196.539,196.583,196.538,196.58,37100000.0
2005-07-18 00:57:00,196.533,196.586,196.523,196.57,49100000.0
2005-07-18 00:58:00,196.551,196.568,196.538,196.56,29900000.0
2005-07-18 00:59:00,196.554,196.591,196.546,196.584,48000000.0
2005-07-18 01:00:00,196.559,196.559,196.484,196.545,85800001.0
2005-07-18 01:01:00,196.541,196.569,196.541,196.555,35500000.0
2005-07-18 01:02:00,196.563,196.574,196.543,196.557,39700000.0
2005-07-18 01:03:00,196.577,196.607,196.554,196.607,40800000.0
2005-07-18 01:04:00,196.584,196.6,196.561,196.587,39400000.0
2005-07-18 01:05:00,196.603,196.612,196.579,196.579,27500000.0
2005-07-18 01:06:00,196.574,196.62,196.569,196.615,35200000.0
2005-07-18 01:07:00,196.598,196.64,196.582,196.64,61000000.0
2005-07-18 01:08:00,196.615,196.658,196.588,196.655,68300000.0
2005-07-18 01:09:00,196.642,196.654,196.604,196.62,37300000.0
2005-07-18 01:10:00,196.647,196.679,196.647,196.654,36200000.0
2005-07-18 01:11:00,196.656,196.656,196.591,196.638,89799999.0
2005-07-18 01:12:00,196.625,196.673,196.614,196.632,75900000.0
2005-07-18 01:13:00,196.614,196.65,196.6,196.637,25300000.0
2005-07-18 01:14:00,196.602,196.657,196.597,196.629,47200000.0
2005-07-18 01:15:00,196.647,196.673,196.574,196.576,85200000.0
2005-07-18 01:16:00,196.66,196.674,196.606,196.648,52700000.0
2005-07-18 01:17:00,196.644,196.654,196.615,196.635,33100000.0
2005-07-18 01:18:00,196.634,196.681,196.632,196.679,59299999.0
2005-07-18 01:19:00,196.677,196.691,196.601,196.601,24000000.0
2005-07-18 01:20:00,196.607,196.647,196.572,196.572,63999999.0
2005-07-18 01:21:00,196.573,196.643,196.573,196.599,51800000.0
2005-07-18 01:22:00,196.625,196.647,196.582,196.61,35500001.0
2005-07-18 01:23:00,196.625,196.63,196.616,196.618,58300000.0
2005-07-18 01:24:00,196.632,196.645,196.596,196.627,50300000.0
2005-07-18 01:25:00,196.61,196.634,196.587,196.587,39900000.0
2005-07-18 01:26:00,196.6,196.668,196.6,196.642,55299999.0
2005-07-18 01:27:00,196.627,196.635,196.601,196.625,35300000.0
2005-07-18 01:28:00,196.6,196.62,196.578,196.61,83999999.0
2005-07-18 01:29:00,196.595,196.626,196.564,196.626,52200000.0
2005-07-18 01:30:00,196.649,196.655,196.575,196.575,33700000.0
2005-07-18 01:31:00,196.574,196.67,196.574,196.653,41900000.0
2005-07-18 01:32:00,196.692,196.71,196.657,196.701,22200000.0
2005-07-18 01:33:00,196.694,196.706,196.584,196.689,82100000.0
2005-07-18 01:34:00,196.66,196.678,196.612,196.676,42899999.0
2005-07-18 01:35:00,196.626,196.68,196.615,196.665,53100000.0
2005-07-18 01:36:00,196.669,196.683,196.619,196.664,31800000.0
2005-07-18 01:37:00,196.665,196.665,196.622,196.637,39700000.0
2005-07-18 01:38:00,196.6,196.663,196.59,196.631,33700000.0
2005-07-18 01:39:00,196.685,196.695,196.651,196.683,76100000.0
2005-07-18 01:40:00,196.691,196.695,196.653,196.664,30300000.0
2005-07-18 01:41:00,196.685,196.713,196.674,196.705,51400000.0
2005-07-18 01:42:00,196.75,196.765,196.671,196.685,75700000.0
2005-07-18 01:43:00,196.711,196.757,196.683,196.694,66300000.0
2005-07-18 01:44:00,196.73,196.774,196.711,196.772,44300000.0
2005-07-18 01:45:00,196.76,196.784,196.724,196.782,42700000.0
2005-07-18 01:46:00,196.796,196.811,196.724,196.728,63200000.0
2005-07-18 01:47:00,196.688,196.837,196.676,196.837,58500000.0
2005-07-18 01:48:00,196.789,196.859,196.789,196.853,16800000.0
2005-07-18 01:49:00,196.839,196.86,196.792,196.855,74400001.0
2005-07-18 01:50:00,196.822,196.856,196.783,196.8,83900000.0
2005-07-18 01:51:00,196.787,196.815,196.752,196.802,63799999.0
2005-07-18 01:52:00,196.822,196.838,196.78,196.8,31200000.0
2005-07-18 01:53:00,196.808,196.82,196.784,196.784,49200000.0
2005-07-18 01:54:00,196.847,196.847,196.763,196.802,62300000.0
2005-07-18 01:55:00,196.822,196.84,196.776,196.812,36700000.0
2005-07-18 01:56:00,196.818,196.844,196.794,196.804,45000000.0
2005-07-18 01:57:00,196.789,196.805,196.757,196.793,36100000.0
2005-07-18 01:58:00,196.807,196.822,196.731,196.77,53800001.0
2005-07-18 01:59:00,196.775,196.833,196.747,196.824,42100000.0
2005-07-18 02:00:00,196.775,196.813,196.734,196.813,74699999.0
2005-07-18 02:01:00,196.813,196.818,196.791,196.792,49400000.0
2005-07-18 02:02:00,196.8,196.818,196.769,196.808,56700000.0
2005-07-18 02:03:00,196.787,196.807,196.758,196.797,49700000.0
2005-07-18 02:04:00,196.795,196.795,196.631,196.736,18400000.0
2005-07-18 02:05:00,196.812,196.822,196.785,196.792,66600001.0
2005-07-18 02:06:00,196.792,196.821,196.792,196.814,30100000.0
2005-07-18 02:07:00,196.783,196.786,196.732,196.749,63100000.0
2005-07-18 02:08:00,196.762,196.771,196.732,196.765,54399999.0
2005-07-18 02:09:00,196.726,196.763,196.722,196.754,35000000.0
2005-07-18 02:10:00,196.776,196.788,196.732,196.76,56600000.0
2005-07-18 02:11:00,196.757,196.798,196.757,196.798,70800000.0
2005-07-18 02:12:00,196.783,196.802,196.745,196.761,99800001.0
2005-07-18 02:13:00,196.774,196.78,196.716,196.726,40500000.0
2005-07-18 02:14:00,196.713,196.788,196.703,196.757,45200000.0
2005-07-18 02:15:00,196.763,196.828,196.752,196.785,50299999.0
2005-07-18 02:16:00,196.8,196.812,196.751,196.765,38100000.0
2005-07-18 02:17:00,196.78,196.791,196.725,196.75,36700000.0
2005-07-18 02:18:00,196.765,196.779,196.746,196.76,24400000.0
2005-07-18 02:19:00,196.779,196.802,196.76,196.773,61000000.0
2005-07-18 02:20:00,196.801,196.833,196.783,196.833,50400001.0
2005-07-18 02:21:00,196.768,196.817,196.755,196.802,24500000.0
2005-07-18 02:22:00,196.793,196.819,196.781,196.782,49500000.0
2005-07-18 02:23:00,196.794,196.797,196.749,196.781,26200000.0
2005-07-18 02:24:00,196.775,196.793,196.763,196.784,35500000.0
2005-07-18 02:25:00,196.741,196.812,196.741,196.757,65699999.0
2005-07-18 02:26:00,196.773,196.8,196.753,196.771,68600000.0
2005-07-18 02:27:00,196.783,196.815,196.776,196.789,23800000.0
2005-07-18 02:28:00,196.769,196.813,196.752,196.784,44399999.0
2005-07-18 02:29:00,196.796,196.803,196.772,196.787,45100000.0
2005-07-18 02:30:00,196.827,196.832,196.733,196.733,30800000.0
2005-07-18 02:31:00,196.775,196.804,196.754,196.775,69100000.0
2005-07-18 02:32:00,196.773,196.785,196.716,196.739,48799999.0
2005-07-18 02:33:00,196.753,196.781,196.722,196.757,59199999.0
2005-07-18 02:34:00,196.765,196.782,196.725,196.725,37700000.0
2005-07-18 02:35:00,196.732,196.803,196.732,196.803,68199998.0
2005-07-18 02:36:00,196.776,196.815,196.753,196.815,52700000.0
2005-07-18 02:37:00,196.829,196.829,196.751,196.821,61900000.0
2005-07-18 02:38:00,196.816,196.847,196.804,196.843,34600000.0
2005-07-18 02:39:00,196.801,196.849,196.779,196.831,83900000.0
2005-07-18 02:40:00,196.805,196.844,196.774,196.808,35500000.0
2005-07-18 02:41:00,196.824,196.846,196.804,196.82,30700000.0
2005-07-18 02:42:00,196.8,196.874,196.789,196.832,27900000.0
2005-07-18 02:43:00,196.865,196.867,196.764,196.781,42800000.0
2005-07-18 02:44:00,196.829,196.859,196.819,196.843,28700000.0
2005-07-18 02:45:00,196.802,196.839,196.779,196.839,81899998.0
2005-07-18 02:46:00,196.821,196.821,196.771,196.781,53200000.0
2005-07-18 02:47:00,196.785,196.813,196.764,196.793,61000000.0
2005-07-18 02:48:00,196.768,196.812,196.754,196.785,59400000.0
2005-07-18 02:49:00,196.812,196.817,196.739,196.745,67700002.0
2005-07-18 02:50:00,196.819,196.821,196.736,196.736,60799999.0
2005-07-18 02:51:00,196.77,196.806,196.725,196.784,61200000.0
2005-07-18 02:52:00,196.761,196.817,196.761,196.793,75299999.0
2005-07-18 02:53:00,196.765,196.792,196.74,196.74,70799999.0
2005-07-18 02:54:00,196.767,196.801,196.733,196.743,51100000.0
2005-07-18 02:55:00,196.755,196.817,196.755,196.805,23000000.0
2005-07-18 02:56:00,196.782,196.81,196.769,196.795,72800000.0
2005-07-18 02:57:00,196.812,196.828,196.792,196.798,36500000.0
2005-07-18 02:58:00,196.795,196.807,196.77,196.807,39200000.0
2005-07-18 02:59:00,196.798,196.814,196.75,196.814,34600000.0
2005-07-18 03:00:00,196.775,196.806,196.752,196.793,62400000.0
2005-07-18 03:01:00,196.805,196.813,196.777,196.813,70199999.0
2005-07-18 03:02:00,196.802,196.809,196.766,196.766,43199999.0
2005-07-18 03:03:00,196.779,196.804,196.735,196.78,97000000.0
2005-07-18 03:04:00,196.801,196.81,196.775,196.779,90500000.0
2005-07-18 03:05:00,196.781,196.803,196.768,196.77,81199998.0
2005-07-18 03:06:00,196.758,196.784,196.748,196.763,73600001.0
2005-07-18 03:07:00,196.793,196.793,196.696,196.715,66899999.0
2005-07-18 03:08:00,196.765,196.768,196.706,196.746,20200000.0
2005-07-18 03:09:00,196.691,196.745,196.679,196.719,57400001.0
2005-07-18 03:10:00,196.703,196.741,196.69,196.702,37500000.0
2005-07-18 03:11:00,196.708,196.725,196.694,196.703,51800000.0
2005-07-18 03:12:00,196.692,196.729,196.683,196.729,65300000.0
2005-07-18 03:13:00,196.742,196.745,196.696,196.71,51699999.0
2005-07-18 03:14:00,196.708,196.729,196.692,196.718,32500000.0
2005-07-18 03:15:00,196.7,196.73,196.68,196.711,64000000.0
2005-07-18 03:16:00,196.745,196.755,196.699,196.711,75999999.0
2005-07-18 03:17:00,196.717,196.75,196.686,196.698,38000000.0
2005-07-18 03:18:00,196.699,196.736,196.697,196.719,59299999.0
2005-07-18 03:19:00,196.727,196.755,196.722,196.741,40700000.0
2005-07-18 03:20:00,196.742,196.78,196.714,196.779,28500000.0
2005-07-18 03:21:00,196.77,196.77,196.7,196.753,103900000.0
2005-07-18 03:22:00,196.738,196.763,196.715,196.749,89099999.0
2005-07-18 03:23:00,196.775,196.775,196.68,196.704,63799999.0
2005-07-18 03:24:00,196.692,196.736,196.669,196.721,95100000.0
2005-07-18 03:25:00,196.678,196.773,196.672,196.742,28900000.0
2005-07-18 03:26:00,196.746,196.757,196.732,196.733,50600000.0
2005-07-18 03:27:00,196.739,196.763,196.733,196.733,54400000.0
2005-07-18 03:28:00,196.734,196.763,196.732,196.758,31300000.0
2005-07-18 03:29:00,196.757,196.77,196.724,196.757,22800000.0
2005-07-18 03:30:00,196.747,196.769,196.681,196.681,46399999.0
2005-07-18 03:31:00,196.73,196.749,196.688,196.741,30000000.0
2005-07-18 03:32:00,196.73,196.748,196.694,196.732,30000000.0
2005-07-18 03:33:00,196.695,196.734,196.694,196.728,35300000.0
2005-07-18 03:34:00,196.638,196.732,196.638,196.732,42400000.0
2005-07-18 03:35:00,196.705,196.736,196.694,196.717,52300000.0
2005-07-18 03:36:00,196.709,196.766,196.704,196.758,52400000.0
2005-07-18 03:37:00,196.777,196.798,196.739,196.754,37700000.0
2005-07-18 03:38:00,196.772,196.79,196.719,196.739,34300000.0
2005-07-18 03:39:00,196.779,196.793,196.741,196.769,43199999.0
2005-07-18 03:40:00,196.78,196.791,196.749,196.752,21900000.0
2005-07-18 03:41:00,196.792,196.792,196.718,196.779,61400000.0
2005-07-18 03:42:00,196.738,196.811,196.738,196.802,77100001.0
2005-07-18 03:43:00,196.812,196.818,196.743,196.765,36400000.0
2005-07-18 03:44:00,196.772,196.774,196.734,196.761,55300000.0
2005-07-18 03:45:00,196.705,196.766,196.696,196.723,44900000.0
2005-07-18 03:46:00,196.695,196.746,196.692,196.722,45100000.0
2005-07-18 03:47:00,196.752,196.768,196.677,196.689,112700000.0
2005-07-18 03:48:00,196.705,196.728,196.682,196.712,46100000.0
2005-07-18 03:49:00,196.727,196.734,196.669,196.669,40100000.0
2005-07-18 03:50:00,196.725,196.752,196.7,196.724,34600000.0
2005-07-18 03:51:00,196.752,196.755,196.682,196.722,73000000.0
2005-07-18 03:52:00,196.704,196.722,196.688,196.708,55100000.0
2005-07-18 03:53:00,196.722,196.738,196.688,196.711,76100001.0
2005-07-18 03:54:00,196.678,196.728,196.667,196.718,27500000.0
2005-07-18 03:55:00,196.742,196.75,196.701,196.719,66500000.0
2005-07-18 03:56:00,196.726,196.741,196.685,196.685,75099999.0
2005-07-18 03:57:00,196.706,196.772,196.706,196.755,61300000.0
2005-07-18 03:58:00,196.735,196.758,196.719,196.747,49700000.0
2005-07-18 03:59:00,196.746,196.756,196.712,196.723,27500000.0
2005-07-18 04:00:00,196.685,196.751,196.685,196.751,30200000.0
2005-07-18 04:01:00,196.745,196.745,196.688,196.71,35600000.0
2005-07-18 04:02:00,196.726,196.751,196.705,196.705,42000000.0
2005-07-18 04:03:00,196.742,196.758,196.685,196.724,71200001.0
2005-07-18 04:04:00,196.735,196.743,196.707,196.724,20700000.0
2005-07-18 04:05:00,196.703,196.741,196.689,196.71,67799999.0
2005-07-18 04:06:00,196.752,196.762,196.728,196.73,40300000.0
2005-07-18 04:07:00,196.736,196.743,196.714,196.739,66399999.0
2005-07-18 04:08:00,196.743,196.771,196.709,196.765,48800000.0
2005-07-18 04:09:00,196.765,196.773,196.719,196.719,58500000.0
2005-07-18 04:10:00,196.734,196.769,196.701,196.701,39500000.0
2005-07-18 04:11:00,196.759,196.778,196.733,196.736,68200001.0
2005-07-18 04:12:00,196.751,196.788,196.742,196.759,51100000.0
2005-07-18 04:13:00,196.742,196.777,196.736,196.775,77500001.0
2005-07-18 04:14:00,196.741,196.787,196.741,196.785,87200000.0
2005-07-18 04:15:00,196.76,196.785,196.741,196.773,67200000.0
2005-07-18 04:16:00,196.781,196.781,196.727,196.753,27100000.0
2005-07-18 04:17:00,196.76,196.777,196.749,196.763,47400000.0
2005-07-18 04:18:00,196.755,196.79,196.739,196.784,61900000.0
2005-07-18 04:19:00,196.78,196.802,196.754,196.802,25500000.0
2005-07-18 04:20:00,196.776,196.778,196.743,196.77,50800000.0
2005-07-18 04:21:00,196.779,196.786,196.749,196.768,36100000.0
2005-07-18 04:22:00,196.731,196.775,196.717,196.756,66900000.0
2005-07-18 04:23:00,196.753,196.78,196.736,196.739,47600000.0
2005-07-18 04:24:00,196.748,196.762,196.707,196.738,72200000.0
2005-07-18 04:25:00,196.74,196.792,196.729,196.789,29500000.0
2005-07-18 04:26:00,196.758,196.782,196.731,196.748,67900001.0
2005-07-18 04:27:00,196.713,196.769,196.713,196.743,47599999.0
2005-07-18 04:28:00,196.757,196.773,196.719,196.75,30000000.0
2005-07-18 04:29:00,196.765,196.78,196.736,196.77,23600000.0
2005-07-18 04:30:00,196.8,196.8,196.734,196.738,69000000.0
2005-07-18 04:31:00,196.728,196.765,196.717,196.753,42000000.0
2005-07-18 04:32:00,196.739,196.762,196.72,196.757,43300000.0
2005-07-18 04:33:00,196.733,196.745,196.701,196.704,40300000.0
2005-07-18 04:34:00,196.681,196.782,196.674,196.782,34200000.0
2005-07-18 04:35:00,196.768,196.81,196.748,196.778,43400000.0
2005-07-18 04:36:00,196.817,196.817,196.731,196.764,99300000.0
2005-07-18 04:37:00,196.746,196.789,196.73,196.758,30500000.0
2005-07-18 04:38:00,196.792,196.795,196.702,196.725,65300000.0
2005-07-18 04:39:00,196.749,196.812,196.746,196.812,21500000.0
2005-07-18 04:40:00,196.784,196.813,196.76,196.813,72700000.0
2005-07-18 04:41:00,196.8,196.831,196.767,196.831,37400000.0
2005-07-18 04:42:00,196.761,196.808,196.75,196.777,63800000.0
2005-07-18 04:43:00,196.812,196.825,196.775,196.791,51900000.0
2005-07-18 04:44:00,196.849,196.853,196.791,196.826,37700000.0
2005-07-18 04:45:00,196.833,196.86,196.795,196.8,70999999.0
2005-07-18 04:46:00,196.791,196.859,196.789,196.823,70699999.0
2005-07-18 04:47:00,196.837,196.86,196.802,196.813,47800000.0
2005-07-18 04:48:00,196.88,196.88,196.817,196.859,46600000.0
2005-07-18 04:49:00,196.885,196.896,196.833,196.859,109799999.0
2005-07-18 04:50:00,196.864,196.9,196.838,196.838,47600000.0
2005-07-18 04:51:00,196.867,196.881,196.842,196.878,54100000.0
2005-07-18 04:52:00,196.905,196.936,196.845,196.927,59600000.0
2005-07-18 04:53:00,196.957,196.957,196.887,196.928,60200000.0
2005-07-18 04:54:00,196.922,196.948,196.885,196.948,57900001.0
2005-07-18 04:55:00,196.92,196.963,196.898,196.955,57100001.0
2005-07-18 04:56:00,196.964,196.968,196.904,196.965,73599998.0
2005-07-18 04:57:00,196.94,196.941,196.912,196.934,49400000.0
2005-07-18 04:58:00,196.929,196.957,196.874,196.875,48999999.0
2005-07-18 04:59:00,196.904,196.921,196.863,196.865,62200001.0
2005-07-18 05:00:00,196.863,196.912,196.839,196.912,31800000.0
2005-07-18 05:01:00,196.861,196.891,196.832,196.867,82400001.0
2005-07-18 05:02:00,196.882,196.911,196.832,196.851,33200000.0
2005-07-18 05:03:00,196.847,196.903,196.823,196.903,55700000.0
2005-07-18 05:04:00,196.891,196.911,196.827,196.841,57900001.0
2005-07-18 05:05:00,196.829,196.893,196.821,196.866,59899999.0
2005-07-18 05:06:00,196.862,196.89,196.836,196.84,59500000.0
2005-07-18 05:07:00,196.867,196.884,196.835,196.84,60700000.0
2005-07-18 05:08:00,196.855,196.887,196.843,196.843,49400000.0
2005-07-18 05:09:00,196.865,196.892,196.858,196.874,14800000.0
2005-07-18 05:10:00,196.836,196.896,196.824,196.873,94099999.0
2005-07-18 05:11:00,196.884,196.899,196.863,196.882,25900000.0
2005-07-18 05:12:00,196.837,196.917,196.836,196.917,43400000.0
2005-07-18 05:13:00,196.919,196.919,196.812,196.812,62200000.0
2005-07-18 05:14:00,196.82,196.848,196.799,196.841,66600000.0
2005-07-18 05:15:00,196.827,196.84,196.796,196.819,34200000.0
2005-07-18 05:16:00,196.812,196.852,196.791,196.839,39100000.0
2005-07-18 05:17:00,196.812,196.867,196.794,196.864,44500000.0
2005-07-18 05:18:00,196.826,196.851,196.812,196.837,51700000.0
2005-07-18 05:19:00,196.854,196.86,196.8,196.829,56200000.0
2005-07-18 05:20:00,196.872,196.872,196.797,196.844,75200001.0
2005-07-18 05:21:00,196.811,196.855,196.799,196.827,63800000.0
2005-07-18 05:22:00,196.826,196.867,196.808,196.853,28100000.0
2005-07-18 05:23:00,196.811,196.853,196.805,196.829,39600000.0
2005-07-18 05:24:00,196.865,196.869,196.805,196.805,54700000.0
2005-07-18 05:25:00,196.815,196.836,196.783,196.833,61100000.0
2005-07-18 05:26:00,196.833,196.86,196.759,196.759,54800000.0
2005-07-18 05:27:00,196.789,196.832,196.789,196.81,51700000.0
2005-07-18 05:28:00,196.801,196.835,196.79,196.827,42300000.0
2005-07-18 05:29:00,196.822,196.837,196.805,196.827,31900000.0
2005-07-18 05:30:00,196.806,196.835,196.798,196.825,31400000.0
2005-07-18 05:31:00,196.81,196.832,196.781,196.807,27600000.0
2005-07-18 05:32:00,196.816,196.845,196.816,196.822,77700000.0
2005-07-18 05:33:00,196.827,196.828,196.78,196.818,36700000.0
2005-07-18 05:34:00,196.839,196.857,196.786,196.806,49400000.0
2005-07-18 05:35:00,196.832,196.832,196.776,196.799,53000000.0
2005-07-18 05:36:00,196.788,196.888,196.788,196.877,70899999.0
2005-07-18 05:37:00,196.834,196.867,196.79,196.79,41700000.0
2005-07-18 05:38:00,196.846,196.846,196.782,196.833,44400000.0
2005-07-18 05:39:00,196.81,196.871,196.807,196.863,44500000.0
2005-07-18 05:40:00,196.858,196.882,196.826,196.853,71300000.0
2005-07-18 05:41:00,196.827,196.835,196.797,196.829,34900000.0
2005-07-18 05:42:00,196.887,196.887,196.801,196.801,64799999.0
2005-07-18 05:43:00,196.841,196.861,196.827,196.857,30700000.0
2005-07-18 05:44:00,196.846,196.892,196.812,196.892,47500001.0
2005-07-18 05:45:00,196.874,196.883,196.82,196.849,31800000.0
2005-07-18 05:46:00,196.86,196.886,196.847,196.884,58600000.0
2005-07-18 05:47:00,196.828,196.857,196.788,196.788,57000001.0
2005-07-18 05:48:00,196.812,196.855,196.795,196.842,55600000.0
2005-07-18 05:49:00,196.82,196.876,196.81,196.876,36400000.0
2005-07-18 05:50:00,196.849,196.864,196.819,196.85,59800000.0
2005-07-18 05:51:00,196.867,196.879,196.83,196.83,25200000.0
2005-07-18 05:52:00,196.842,196.852,196.781,196.791,107300002.0
2005-07-18 05:53:00,196.857,196.857,196.831,196.856,66600001.0
2005-07-18 05:54:00,196.793,196.822,196.774,196.815,25800000.0
2005-07-18 05:55:00,196.799,196.84,196.795,196.806,42300000.0
2005-07-18 05:56:00,196.813,196.853,196.806,196.84,73000001.0
2005-07-18 05:57:00,196.846,196.851,196.815,196.845,54500001.0
2005-07-18 05:58:00,196.849,196.849,196.82,196.841,39600000.0
2005-07-18 05:59:00,196.82,196.829,196.781,196.817,41300000.0
2005-07-18 06:00:00,196.804,196.835,196.773,196.835,17300000.0
2005-07-18 06:01:00,196.867,196.867,196.761,196.791,65000000.0
2005-07-18 06:02:00,196.808,196.84,196.789,196.789,75300000.0
2005-07-18 06:03:00,196.789,196.84,196.789,196.82,47000000.0
2005-07-18 06:04:00,196.803,196.866,196.78,196.866,75800000.0
2005-07-18 06:05:00,196.83,196.86,196.809,196.815,89700000.0
2005-07-18 06:06:00,196.805,196.815,196.762,196.801,27200000.0
2005-07-18 06:07:00,196.81,196.823,196.784,196.784,33200000.0
2005-07-18 06:08:00,196.808,196.849,196.808,196.845,27300000.0
2005-07-18 06:09:00,196.832,196.847,196.775,196.8,36100000.0
2005-07-18 06:10:00,196.794,196.842,196.787,196.813,51700000.0
2005-07-18 06:11:00,196.829,196.85,196.79,196.821,39500000.0
2005-07-18 06:12:00,196.805,196.853,196.781,196.837,89600001.0
2005-07-18 06:13:00,196.827,196.853,196.809,196.853,44200000.0
2005-07-18 06:14:00,196.843,196.853,196.785,196.813,117399999.0
2005-07-18 06:15:00,196.812,196.835,196.788,196.827,35100000.0
2005-07-18 06:16:00,196.815,196.854,196.8,196.821,85000001.0
2005-07-18 06:17:00,196.826,196.831,196.788,196.827,47100000.0
2005-07-18 06:18:00,196.837,196.849,196.805,196.812,41200000.0
2005-07-18 06:19:00,196.826,196.841,196.806,196.826,45800000.0
2005-07-18 06:20:00,196.836,196.872,196.816,196.867,97000001.0
2005-07-18 06:21:00,196.816,196.877,196.807,196.872,63000000.0
2005-07-18 06:22:00,196.873,196.876,196.852,196.865,30800000.0
2005-07-18 06:23:00,196.849,196.875,196.815,196.868,78700000.0
2005-07-18 06:24:00,196.874,196.884,196.834,196.861,29600000.0
2005-07-18 06:25:00,196.882,196.886,196.836,196.849,24500000.0
2005-07-18 06:26:00,196.845,196.891,196.845,196.889,56500000.0
2005-07-18 06:27:00,196.85,196.898,196.843,196.898,73700001.0
2005-07-18 06:28:00,196.885,196.897,196.861,196.89,41500000.0
2005-07-18 06:29:00,196.9,196.9,196.833,196.883,57200000.0
2005-07-18 06:30:00,196.86,196.873,196.836,196.854,68799999.0
2005-07-18 06:31:00,196.868,196.879,196.838,196.838,75399999.0
2005-07-18 06:32:00,196.86,196.884,196.818,196.821,24800000.0
2005-07-18 06:33:00,196.812,196.879,196.812,196.865,38300000.0
2005-07-18 06:34:00,196.839,196.879,196.825,196.879,54700000.0
2005-07-18 06:35:00,196.84,196.876,196.816,196.816,43300000.0
2005-07-18 06:36:00,196.912,196.912,196.849,196.87,25900000.0
2005-07-18 06:37:00,196.894,196.899,196.828,196.856,68300000.0
2005-07-18 06:38:00,196.877,196.899,196.843,196.875,27900000.0
2005-07-18 06:39:00,196.875,196.895,196.854,196.88,23200000.0
2005-07-18 06:40:00,196.878,196.899,196.863,196.875,72700000.0
2005-07-18 06:41:00,196.871,196.894,196.851,196.885,40800000.0
2005-07-18 06:42:00,196.849,196.89,196.849,196.864,55400000.0
2005-07-18 06:43:00,196.862,196.911,196.862,196.871,49000000.0
2005-07-18 06:44:00,196.88,196.901,196.846,196.863,46599999.0
2005-07-18 06:45:00,196.889,196.902,196.86,196.89,86500001.0
2005-07-18 06:46:00,196.883,196.888,196.858,196.876,52500000.0
2005-07-18 06:47:00,196.858,196.917,196.849,196.917,89300000.0
2005-07-18 06:48:00,196.883,196.902,196.844,196.86,38400000.0
2005-07-18 06:49:00,196.892,196.915,196.869,196.887,45300000.0
2005-07-18 06:50:00,196.894,196.918,196.881,196.906,35900000.0
2005-07-18 06:51:00,196.996,196.996,196.843,196.858,101199999.0
2005-07-18 06:52:00,196.891,196.904,196.848,196.885,38400000.0
2005-07-18 06:53:00,196.891,196.899,196.862,196.873,54900000.0
2005-07-18 06:54:00,196.853,196.894,196.851,196.892,49800001.0
2005-07-18 06:55:00,196.87,196.897,196.832,196.897,23000000.0
2005-07-18 06:56:00,196.902,196.902,196.872,196.872,61000000.0
2005-07-18 06:57:00,196.843,196.873,196.824,196.868,59899999.0
2005-07-18 06:58:00,196.849,196.88,196.833,196.88,49899999.0
2005-07-18 06:59:00,196.867,196.893,196.85,196.884,54500000.0
2005-07-18 07:00:00,196.845,196.892,196.824,196.888,55000000.0
2005-07-18 07:01:00,196.882,196.882,196.827,196.846,27800000.0
2005-07-18 07:02:00,196.87,196.883,196.803,196.853,40000000.0
2005-07-18 07:03:00,196.885,196.885,196.867,196.874,23700000.0
2005-07-18 07:04:00,196.841,196.889,196.821,196.879,48200000.0
2005-07-18 07:05:00,196.857,196.881,196.836,196.881,68000000.0
2005-07-18 07:06:00,196.889,196.902,196.837,196.837,61700001.0
2005-07-18 07:07:00,196.856,196.883,196.844,196.883,45800001.0
2005-07-18 07:08:00,196.889,196.889,196.824,196.824,37300000.0
2005-07-18 07:09:00,196.866,196.866,196.84,196.84,27700000.0
2005-07-18 07:10:00,196.855,196.87,196.83,196.851,18800000.0
2005-07-18 07:11:00,196.866,196.878,196.81,196.847,48899999.0
2005-07-18 07:12:00,196.849,196.878,196.832,196.855,31400000.0
2005-07-18 07:13:00,196.855,196.889,196.854,196.854,50900000.0
2005-07-18 07:14:00,196.867,196.867,196.788,196.838,46500000.0
2005-07-18 07:15:00,196.862,196.863,196.787,196.827,20800000.0
2005-07-18 07:16:00,196.836,196.862,196.825,196.86,50900000.0
2005-07-18 07:17:00,196.847,196.891,196.82,196.889,47600000.0
2005-07-18 07:18:00,196.833,196.873,196.803,196.838,56700000.0
2005-07-18 07:19:00,196.83,196.857,196.788,196.839,58800000.0
2005-07-18 07:20:00,196.842,196.848,196.777,196.822,93799998.0
2005-07-18 07:21:00,196.805,196.842,196.789,196.842,59000000.0
2005-07-18 07:22:00,196.829,196.829,196.776,196.818,35700001.0
2005-07-18 07:23:00,196.844,196.845,196.779,196.804,43300000.0
2005-07-18 07:24:00,196.779,196.841,196.779,196.815,27100000.0
2005-07-18 07:25:00,196.835,196.848,196.787,196.802,48800000.0
2005-07-18 07:26:00,196.795,196.822,196.775,196.787,46100000.0
2005-07-18 07:27:00,196.756,196.802,196.747,196.778,51900000.0
2005-07-18 07:28:00,196.772,196.784,196.728,196.768,80600000.0
2005-07-18 07:29:00,196.822,196.822,196.72,196.753,42400000.0
2005-07-18 07:30:00,196.781,196.796,196.768,196.772,44600000.0
2005-07-18 07:31:00,196.795,196.804,196.722,196.764,55899999.0
2005-07-18 07:32:00,196.747,196.776,196.718,196.761,69900000.0
2005-07-18 07:33:00,196.751,196.79,196.743,196.763,29700000.0
2005-07-18 07:34:00,196.782,196.791,196.716,196.749,50200000.0
2005-07-18 07:35:00,196.792,196.792,196.724,196.754,67500000.0
2005-07-18 07:36:00,196.739,196.773,196.702,196.764,29400000.0
2005-07-18 07:37:00,196.732,196.749,196.703,196.737,98400001.0
2005-07-18 07:38:00,196.721,196.754,196.712,196.752,39000000.0
2005-07-18 07:39:00,196.748,196.779,196.732,196.769,44400000.0
2005-07-18 07:40:00,196.748,196.817,196.748,196.816,71900001.0
2005-07-18 07:41:00,196.776,196.804,196.758,196.783,52400000.0
2005-07-18 07:42:00,196.811,196.825,196.778,196.808,36000000.0
2005-07-18 07:43:00,196.775,196.814,196.734,196.814,48200000.0
2005-07-18 07:44:00,196.822,196.822,196.747,196.768,38100000.0
2005-07-18 07:45:00,196.764,196.779,196.71,196.761,64100000.0
2005-07-18 07:46:00,196.766,196.77,196.688,196.705,63900000.0
2005-07-18 07:47:00,196.725,196.761,196.697,196.73,90200000.0
2005-07-18 07:48:00,196.74,196.75,196.702,196.718,48900000.0
2005-07-18 07:49:00,196.739,196.739,196.662,196.704,47700000.0
2005-07-18 07:50:00,196.674,196.698,196.654,196.669,39500000.0
2005-07-18 07:51:00,196.718,196.718,196.632,196.645,51800000.0
2005-07-18 07:52:00,196.645,196.676,196.588,196.608,71900000.0
2005-07-18 07:53:00,196.632,196.658,196.617,196.619,81300001.0
2005-07-18 07:54:00,196.643,196.674,196.621,196.647,54700000.0
2005-07-18 07:55:00,196.643,196.67,196.628,196.63,28000000.0
2005-07-18 07:56:00,196.611,196.683,196.6,196.658,68400000.0
2005-07-18 07:57:00,196.667,196.669,196.581,196.63,89699999.0
2005-07-18 07:58:00,196.641,196.662,196.624,196.64,65900000.0
2005-07-18 07:59:00,196.608,196.637,196.573,196.621,29000000.0
2005-07-18 08:00:00,196.617,196.642,196.6,196.617,33600000.0
2005-07-18 08:01:00,196.625,196.664,196.611,196.652,74500001.0
2005-07-18 08:02:00,196.649,196.649,196.58,196.614,34800000.0
2005-07-18 08:03:00,196.645,196.646,196.556,196.57,100300001.0
2005-07-18 08:04:00,196.609,196.628,196.56,196.591,61899999.0
2005-07-18 08:05:00,196.606,196.618,196.573,196.596,41600000.0
2005-07-18 08:06:00,196.603,196.62,196.573,196.62,56799999.0
2005-07-18 08:07:00,196.638,196.638,196.556,196.593,57600000.0
2005-07-18 08:08:00,196.652,196.652,196.585,196.607,48300000.0
2005-07-18 08:09:00,196.612,196.645,196.599,196.614,35400000.0
2005-07-18 08:10:00,196.601,196.64,196.593,196.638,32300000.0
2005-07-18 08:11:00,196.623,196.623,196.586,196.586,64100000.0
2005-07-18 08:12:00,196.611,196.669,196.602,196.657,47600000.0
2005-07-18 08:13:00,196.655,196.661,196.617,196.631,61800000.0
2005-07-18 08:14:00,196.649,196.659,196.62,196.636,39900000.0
2005-07-18 08:15:00,196.663,196.669,196.616,196.616,33200000.0
2005-07-18 08:16:00,196.634,196.684,196.634,196.684,48200000.0
2005-07-18 08:17:00,196.689,196.701,196.649,196.653,70000001.0
2005-07-18 08:18:00,196.626,196.681,196.619,196.635,79600000.0
2005-07-18 08:19:00,196.617,196.638,196.582,196.627,45600000.0
2005-07-18 08:20:00,196.612,196.652,196.593,196.638,29700000.0
2005-07-18 08:21:00,196.63,196.64,196.589,196.606,47200000.0
2005-07-18 08:22:00,196.616,196.65,196.598,196.646,60400000.0
2005-07-18 08:23:00,196.61,196.646,196.575,196.608,118300001.0
2005-07-18 08:24:00,196.649,196.649,196.569,196.596,28500000.0
2005-07-18 08:25:00,196.618,196.642,196.604,196.633,38300000.0
2005-07-18 08:26:00,196.601,196.645,196.584,196.627,49800000.0
2005-07-18 08:27:00,196.61,196.655,196.605,196.644,34500000.0
2005-07-18 08:28:00,196.652,196.664,196.605,196.64,56800000.0
2005-07-18 08:29:00,196.611,196.658,196.601,196.627,49700000.0
2005-07-18 08:30:00,196.599,196.622,196.583,196.621,29100000.0
2005-07-18 08:31:00,196.543,196.631,196.54,196.611,43200001.0
2005-07-18 08:32:00,196.615,196.618,196.56,196.594,42700000.0
2005-07-18 08:33:00,196.523,196.597,196.523,196.537,51700000.0
2005-07-18 08:34:00,196.57,196.597,196.509,196.564,66200000.0
2005-07-18 08:35:00,196.523,196.595,196.501,196.569,29000000.0
2005-07-18 08:36:00,196.544,196.577,196.514,196.536,49400000.0
2005-07-18 08:37:00,196.547,196.58,196.526,196.526,49700000.0
2005-07-18 08:38:00,196.52,196.597,196.512,196.57,63999999.0
2005-07-18 08:39:00,196.572,196.576,196.453,196.455,30800000.0
2005-07-18 08:40:00,196.533,196.533,196.416,196.438,34900000.0
2005-07-18 08:41:00,196.432,196.476,196.379,196.379,28200000.0
2005-07-18 08:42:00,196.377,196.471,196.346,196.419,74100000.0
2005-07-18 08:43:00,196.46,196.489,196.376,196.383,42200000.0
2005-07-18 08:44:00,196.45,196.506,196.36,196.46,54100000.0
2005-07-18 08:45:00,196.327,196.478,196.312,196.345,48300000.0
2005-07-18 08:46:00,196.345,196.392,196.299,196.32,57000001.0
2005-07-18 08:47:00,196.335,196.382,196.319,196.335,61000001.0
2005-07-18 08:48:00,196.344,196.387,196.335,196.384,41999999.0
2005-07-18 08:49:00,196.345,196.388,196.338,196.37,58400000.0
2005-07-18 08:50:00,196.4,196.413,196.354,196.378,48700000.0
2005-07-18 08:51:00,196.347,196.397,196.326,196.396,48500000.0
2005-07-18 08:52:00,196.407,196.407,196.303,196.376,77899999.0
2005-07-18 08:53:00,196.377,196.412,196.353,196.39,52800001.0
2005-07-18 08:54:00,196.385,196.433,196.365,196.426,26200000.0
2005-07-18 08:55:00,196.414,196.448,196.375,196.448,45500000.0
2005-07-18 08:56:00,196.4,196.427,196.374,196.392,45400000.0
2005-07-18 08:57:00,196.36,196.402,196.353,196.396,37900000.0
2005-07-18 08:58:00,196.401,196.426,196.397,196.418,34000000.0
2005-07-18 08:59:00,196.405,196.413,196.352,196.352,36700000.0
2005-07-18 09:00:00,196.37,196.387,196.278,196.321,38000000.0
2005-07-18 09:01:00,196.319,196.365,196.306,196.323,94700000.0
2005-07-18 09:02:00,196.365,196.389,196.308,196.324,41400000.0
2005-07-18 09:03:00,196.278,196.38,196.274,196.38,33000000.0
2005-07-18 09:04:00,196.385,196.392,196.368,196.386,49399999.0
2005-07-18 09:05:00,196.4,196.415,196.365,196.401,30000000.0
2005-07-18 09:06:00,196.387,196.431,196.353,196.355,72400000.0
2005-07-18 09:07:00,196.391,196.429,196.352,196.394,45100000.0
2005-07-18 09:08:00,196.399,196.406,196.324,196.342,44600000.0
2005-07-18 09:09:00,196.333,196.374,196.314,196.358,21600000.0
2005-07-18 09:10:00,196.345,196.414,196.328,196.407,52400001.0
2005-07-18 09:11:00,196.419,196.423,196.352,196.385,42100000.0
2005-07-18 09:12:00,196.382,196.423,196.354,196.417,65500000.0
2005-07-18 09:13:00,196.414,196.421,196.354,196.405,62700000.0
2005-07-18 09:14:00,196.391,196.415,196.359,196.387,53900001.0
2005-07-18 09:15:00,196.393,196.412,196.349,196.383,61800000.0
2005-07-18 09:16:00,196.368,196.38,196.352,196.38,64000001.0
2005-07-18 09:17:00,196.37,196.389,196.36,196.38,59200000.0
2005-07-18 09:18:00,196.397,196.408,196.321,196.33,84199999.0
2005-07-18 09:19:00,196.288,196.333,196.277,196.288,31900000.0
2005-07-18 09:20:00,196.347,196.364,196.289,196.289,57500000.0
2005-07-18 09:21:00,196.271,196.358,196.251,196.357,64100001.0
2005-07-18 09:22:00,196.344,196.39,196.337,196.379,53600000.0
2005-07-18 09:23:00,196.415,196.426,196.376,196.396,44100000.0
2005-07-18 09:24:00,196.46,196.46,196.396,196.443,27100000.0
2005-07-18 09:25:00,196.402,196.423,196.351,196.399,63300000.0
2005-07-18 09:26:00,196.335,196.407,196.321,196.383,43400000.0
2005-07-18 09:27:00,196.432,196.432,196.308,196.327,69299999.0
2005-07-18 09:28:00,196.345,196.345,196.256,196.29,30500000.0
2005-07-18 09:29:00,196.277,196.361,196.277,196.355,36900000.0
2005-07-18 09:30:00,196.397,196.409,196.297,196.315,56699999.0
2005-07-18 09:31:00,196.359,196.386,196.327,196.336,60599999.0
2005-07-18 09:32:00,196.317,196.354,196.298,196.332,52899999.0
2005-07-18 09:33:00,196.323,196.36,196.304,196.352,35500000.0
2005-07-18 09:34:00,196.362,196.369,196.302,196.318,57400000.0
2005-07-18 09:35:00,196.325,196.331,196.245,196.263,41200000.0
2005-07-18 09:36:00,196.267,196.29,196.236,196.29,76500000.0
2005-07-18 09:37:00,196.287,196.307,196.26,196.305,52600000.0
2005-07-18 09:38:00,196.271,196.311,196.258,196.261,59700000.0
2005-07-18 09:39:00,196.315,196.315,196.194,196.248,37700000.0
2005-07-18 09:40:00,196.221,196.299,196.213,196.266,54899999.0
2005-07-18 09:41:00,196.29,196.29,196.224,196.264,24700000.0
2005-07-18 09:42:00,196.245,196.265,196.213,196.242,31900000.0
2005-07-18 09:43:00,196.247,196.269,196.188,196.213,66599999.0
2005-07-18 09:44:00,196.286,196.288,196.231,196.273,31700000.0
2005-07-18 09:45:00,196.308,196.308,196.236,196.28,53599999.0
2005-07-18 09:46:00,196.28,196.3,196.202,196.202,30500000.0
2005-07-18 09:47:00,196.228,196.304,196.218,196.282,42600000.0
2005-07-18 09:48:00,196.25,196.291,196.23,196.248,47600000.0
2005-07-18 09:49:00,196.203,196.272,196.203,196.257,27800000.0
2005-07-18 09:50:00,196.247,196.274,196.228,196.26,58000000.0
2005-07-18 09:51:00,196.264,196.283,196.217,196.217,55200000.0
2005-07-18 09:52:00,196.205,196.232,196.18,196.187,89100001.0
2005-07-18 09:53:00,196.21,196.221,196.141,196.155,38600000.0
2005-07-18 09:54:00,196.17,196.229,196.153,196.193,53200000.0
2005-07-18 09:55:00,196.181,196.238,196.171,196.238,73300000.0
2005-07-18 09:56:00,196.211,196.246,196.183,196.23,20500000.0
2005-07-18 09:57:00,196.262,196.262,196.071,196.111,43900000.0
2005-07-18 09:58:00,196.16,196.173,196.095,196.128,58400000.0
2005-07-18 09:59:00,196.15,196.164,196.097,196.098,45500000.0
2005-07-18 10:00:00,196.12,196.129,196.088,196.096,66000000.0
2005-07-18 10:01:00,196.127,196.127,195.954,195.998,75099999.0
2005-07-18 10:02:00,196.067,196.122,196.009,196.014,66900001.0
2005-07-18 10:03:00,196.048,196.085,196.019,196.037,80700000.0
2005-07-18 10:04:00,196.027,196.08,196.013,196.065,39500000.0
2005-07-18 10:05:00,196.067,196.067,195.96,195.966,57900000.0
2005-07-18 10:06:00,196.015,196.063,195.989,196.016,53500000.0
2005-07-18 10:07:00,195.976,196.008,195.955,196.008,64900000.0
2005-07-18 10:08:00,195.995,196.019,195.945,195.966,37800000.0
2005-07-18 10:09:00,195.997,196.008,195.904,195.928,59000000.0
2005-07-18 10:10:00,195.928,195.972,195.907,195.952,38900001.0
2005-07-18 10:11:00,195.925,195.98,195.924,195.953,58900002.0
2005-07-18 10:12:00,195.931,195.998,195.928,195.995,24400000.0
2005-07-18 10:13:00,195.991,195.996,195.93,195.942,52199999.0
2005-07-18 10:14:00,195.937,195.977,195.924,195.959,42100000.0
2005-07-18 10:15:00,195.94,195.981,195.915,195.95,77100002.0
2005-07-18 10:16:00,195.925,195.971,195.903,195.961,54199999.0
2005-07-18 10:17:00,195.95,195.97,195.931,195.944,53700000.0
2005-07-18 10:18:00,195.922,195.954,195.909,195.924,25900000.0
2005-07-18 10:19:00,195.893,195.957,195.89,195.942,43600000.0
2005-07-18 10:20:00,195.977,195.977,195.876,195.926,64300000.0
2005-07-18 10:21:00,195.878,195.95,195.877,195.939,46700000.0
2005-07-18 10:22:00,195.94,195.948,195.895,195.927,22300000.0
2005-07-18 10:23:00,195.938,196.011,195.933,196.011,69700000.0
2005-07-18 10:24:00,196.037,196.058,195.976,195.988,62900001.0
2005-07-18 10:25:00,195.992,196.027,195.961,195.971,40600000.0
2005-07-18 10:26:00,195.98,196.003,195.921,195.963,63200000.0
2005-07-18 10:27:00,195.988,195.989,195.922,195.982,40800000.0
2005-07-18 10:28:00,195.953,195.998,195.943,195.99,57900000.0
2005-07-18 10:29:00,195.981,196.01,195.962,196.004,32900000.0
2005-07-18 10:30:00,195.985,196.06,195.959,196.05,52800000.0
2005-07-18 10:31:00,196.034,196.102,196.028,196.084,51700000.0
2005-07-18 10:32:00,196.049,196.069,195.98,195.998,56600000.0
2005-07-18 10:33:00,195.978,196.027,195.964,196.002,56300000.0
2005-07-18 10:34:00,196.02,196.022,195.947,195.98,95700000.0
2005-07-18 10:35:00,195.936,195.994,195.928,195.949,33200000.0
2005-07-18 10:36:00,195.945,195.951,195.9,195.9,53700000.0
2005-07-18 10:37:00,195.905,195.932,195.867,195.879,29600000.0
2005-07-18 10:38:00,195.883,196.006,195.866,195.905,70399999.0
2005-07-18 10:39:00,195.99,195.996,195.878,195.901,70600000.0
2005-07-18 10:40:00,195.925,195.961,195.862,195.862,32700000.0
2005-07-18 10:41:00,195.9,195.908,195.81,195.906,61800001.0
2005-07-18 10:42:00,195.834,195.898,195.821,195.884,84500000.0
2005-07-18 10:43:00,195.893,195.9,195.845,195.884,79800000.0
2005-07-18 10:44:00,195.881,195.93,195.861,195.919,78199999.0
2005-07-18 10:45:00,195.908,195.933,195.891,195.933,38000000.0
2005-07-18 10:46:00,195.942,195.96,195.902,195.929,25800000.0
2005-07-18 10:47:00,195.952,195.952,195.875,195.875,60199999.0
2005-07-18 10:48:00,195.896,195.922,195.864,195.898,33800000.0
2005-07-18 10:49:00,195.924,195.94,195.883,195.919,60700001.0
2005-07-18 10:50:00,195.937,195.945,195.886,195.913,72100001.0
2005-07-18 10:51:00,195.931,195.989,195.917,195.97,39700000.0
2005-07-18 10:52:00,195.95,195.979,195.921,195.925,46900000.0
2005-07-18 10:53:00,195.934,195.986,195.934,195.977,52600000.0
2005-07-18 10:54:00,195.987,195.997,195.921,195.943,32000000.0
2005-07-18 10:55:00,195.935,195.976,195.921,195.949,57700000.0
2005-07-18 10:56:00,195.997,196.002,195.945,195.985,38900000.0
2005-07-18 10:57:00,196.005,196.013,195.95,195.967,53900000.0
2005-07-18 10:58:00,195.982,196.004,195.923,195.946,52700000.0
2005-07-18 10:59:00,195.938,195.978,195.93,195.964,32400000.0
2005-07-18 11:00:00,195.98,195.992,195.899,195.961,57200000.0
2005-07-18 11:01:00,195.982,195.988,195.912,195.976,79800000.0
2005-07-18 11:02:00,195.977,195.983,195.896,195.926,40800000.0
2005-07-18 11:03:00,195.971,196.003,195.961,195.998,47300000.0
2005-07-18 11:04:00,195.977,195.993,195.942,195.977,23300000.0
2005-07-18 11:05:00,195.955,196.012,195.939,196.004,67500000.0
2005-07-18 11:06:00,195.978,196.042,195.967,196.042,27100000.0
2005-07-18 11:07:00,196.049,196.064,195.976,195.976,54500000.0
2005-07-18 11:08:00,196.07,196.07,196.013,196.039,77199999.0
2005-07-18 11:09:00,196.023,196.05,195.996,196.039,61900000.0
2005-07-18 11:10:00,196.02,196.049,195.992,196.036,85499999.0
2005-07-18 11:11:00,196.03,196.089,195.999,196.089,36300000.0
2005-07-18 11:12:00,196.117,196.162,196.068,196.162,75200001.0
2005-07-18 11:13:00,196.115,196.149,196.082,196.128,50400000.0
2005-07-18 11:14:00,196.167,196.174,196.115,196.115,37500000.0
2005-07-18 11:15:00,196.107,196.119,196.074,196.111,68800001.0
2005-07-18 11:16:00,196.096,196.099,196.044,196.099,60900000.0
2005-07-18 11:17:00,196.078,196.119,196.062,196.119,48700000.0
2005-07-18 11:18:00,196.109,196.134,196.081,196.132,91400001.0
2005-07-18 11:19:00,196.128,196.154,196.113,196.145,42400000.0
2005-07-18 11:20:00,196.163,196.178,196.124,196.146,71900000.0
2005-07-18 11:21:00,196.088,196.172,196.088,196.172,51300001.0
2005-07-18 11:22:00,196.143,196.183,196.137,196.177,58799999.0
2005-07-18 11:23:00,196.159,196.185,196.13,196.174,38500000.0
2005-07-18 11:24:00,196.158,196.201,196.134,196.175,109100000.0
2005-07-18 11:25:00,196.175,196.213,196.156,196.207,64999999.0
2005-07-18 11:26:00,196.216,196.238,196.186,196.23,24300000.0
2005-07-18 11:27:00,196.198,196.259,196.184,196.237,34400000.0
2005-07-18 11:28:00,196.22,196.29,196.22,196.273,44700000.0
2005-07-18 11:29:00,196.286,196.286,196.195,196.24,61500000.0
2005-07-18 11:30:00,196.22,196.228,196.176,196.182,67200000.0
2005-07-18 11:31:00,196.206,196.213,196.184,196.185,27200000.0
2005-07-18 11:32:00,196.174,196.232,196.161,196.208,70600000.0
2005-07-18 11:33:00,196.179,196.215,196.174,196.182,54200000.0
2005-07-18 11:34:00,196.172,196.207,196.164,196.169,28700000.0
2005-07-18 11:35:00,196.153,196.181,196.096,196.105,60599999.0
2005-07-18 11:36:00,196.143,196.209,196.112,196.112,37800000.0
2005-07-18 11:37:00,196.127,196.169,196.125,196.146,44200000.0
2005-07-18 11:38:00,196.172,196.182,196.146,196.165,22400000.0
2005-07-18 11:39:00,196.154,196.19,196.148,196.158,42400000.0
2005-07-18 11:40:00,196.167,196.184,196.158,196.174,79399999.0
2005-07-18 11:41:00,196.148,196.185,196.118,196.135,29000000.0
2005-07-18 11:42:00,196.167,196.173,196.128,196.142,45800000.0
2005-07-18 11:43:00,196.144,196.153,196.093,196.093,41500000.0
2005-07-18 11:44:00,196.1,196.128,196.074,196.079,66100000.0
2005-07-18 11:45:00,196.065,196.108,196.036,196.079,84000001.0
2005-07-18 11:46:00,196.07,196.146,196.052,196.113,36900000.0
2005-07-18 11:47:00,196.115,196.137,196.094,196.122,33500000.0
2005-07-18 11:48:00,196.133,196.16,196.123,196.158,51900001.0
2005-07-18 11:49:00,196.134,196.163,196.119,196.155,40800000.0
2005-07-18 11:50:00,196.156,196.156,196.088,196.104,53600000.0
2005-07-18 11:51:00,196.11,196.139,196.092,196.092,53100000.0
2005-07-18 11:52:00,196.107,196.133,196.093,196.117,33600000.0
2005-07-18 11:53:00,196.135,196.139,196.081,196.081,79300000.0
2005-07-18 11:54:00,196.113,196.172,196.09,196.151,50700000.0
2005-07-18 11:55:00,196.186,196.187,196.118,196.127,42900000.0
2005-07-18 11:56:00,196.154,196.179,196.122,196.122,25600000.0
2005-07-18 11:57:00,196.108,196.138,196.094,196.131,71400000.0
2005-07-18 11:58:00,196.127,196.138,196.108,196.118,71100000.0
2005-07-18 11:59:00,196.118,196.14,196.093,196.137,58400000.0
2005-07-18 12:00:00,196.13,196.147,196.074,196.147,41600000.0
2005-07-18 12:01:00,196.133,196.161,196.12,196.144,27600000.0
2005-07-18 12:02:00,196.135,196.163,196.094,196.094,102500001.0
2005-07-18 12:03:00,196.11,196.144,196.103,196.121,25500000.0
2005-07-18 12:04:00,196.132,196.155,196.097,196.113,86599999.0
2005-07-18 12:05:00,196.128,196.151,196.105,196.115,47300001.0
2005-07-18 12:06:00,196.098,196.143,196.066,196.12,36800000.0
2005-07-18 12:07:00,196.102,196.113,196.06,196.06,50400000.0
2005-07-18 12:08:00,196.057,196.122,196.035,196.099,67500001.0
2005-07-18 12:09:00,196.095,196.129,196.077,196.099,33800000.0
2005-07-18 12:10:00,196.111,196.149,196.085,196.141,35200000.0
2005-07-18 12:11:00,196.15,196.15,196.087,196.116,57400001.0
2005-07-18 12:12:00,196.112,196.168,196.112,196.168,75300000.0
2005-07-18 12:13:00,196.154,196.178,196.136,196.164,37000000.0
2005-07-18 12:14:00,196.169,196.178,196.141,196.165,46000001.0
2005-07-18 12:15:00,196.177,196.188,196.131,196.148,76400001.0
2005-07-18 12:16:00,196.177,196.192,196.114,196.158,52700000.0
2005-07-18 12:17:00,196.21,196.224,196.169,196.187,72700000.0
2005-07-18 12:18:00,196.242,196.246,196.173,196.23,59100000.0
2005-07-18 12:19:00,196.228,196.246,196.195,196.235,60200000.0
2005-07-18 12:20:00,196.189,196.217,196.186,196.19,33100000.0
2005-07-18 12:21:00,196.171,196.22,196.146,196.202,80999999.0
2005-07-18 12:22:00,196.197,196.207,196.121,196.156,59000000.0
2005-07-18 12:23:00,196.147,196.213,196.129,196.203,64100001.0
2005-07-18 12:24:00,196.192,196.213,196.138,196.143,56600000.0
2005-07-18 12:25:00,196.145,196.201,196.143,196.189,34100000.0
2005-07-18 12:26:00,196.209,196.209,196.135,196.172,31600000.0
2005-07-18 12:27:00,196.184,196.19,196.098,196.137,55200000.0
2005-07-18 12:28:00,196.143,196.159,196.115,196.115,63500001.0
2005-07-18 12:29:00,196.184,196.184,196.105,196.148,42800000.0
2005-07-18 12:30:00,196.137,196.143,196.115,196.143,66400001.0
2005-07-18 12:31:00,196.172,196.177,196.111,196.147,55299999.0
2005-07-18 12:32:00,196.155,196.188,196.146,196.186,39100000.0
2005-07-18 12:33:00,196.227,196.227,196.152,196.187,27800000.0
2005-07-18 12:34:00,196.158,196.194,196.136,196.163,67200000.0
2005-07-18 12:35:00,196.177,196.189,196.1,196.138,44600000.0
2005-07-18 12:36:00,196.13,196.159,196.113,196.151,56799999.0
2005-07-18 12:37:00,196.138,196.164,196.106,196.161,87100000.0
2005-07-18 12:38:00,196.142,196.155,196.114,196.148,47900000.0
2005-07-18 12:39:00,196.096,196.155,196.087,196.123,71700000.0
2005-07-18 12:40:00,196.147,196.15,196.09,196.09,27200000.0
2005-07-18 12:41:00,196.067,196.139,196.064,196.116,87999999.0
2005-07-18 12:42:00,196.137,196.139,196.106,196.116,58000000.0
2005-07-18 12:43:00,196.127,196.139,196.084,196.111,69799999.0
2005-07-18 12:44:00,196.132,196.148,196.072,196.084,60199999.0
2005-07-18 12:45:00,196.098,196.107,196.079,196.101,70300000.0
2005-07-18 12:46:00,196.088,196.14,196.075,196.14,49700000.0
2005-07-18 12:47:00,196.118,196.118,196.073,196.099,41800000.0
2005-07-18 12:48:00,196.07,196.124,196.057,196.113,37800000.0
2005-07-18 12:49:00,196.082,196.121,196.075,196.075,52600000.0
2005-07-18 12:50:00,196.069,196.104,196.049,196.096,93000001.0
2005-07-18 12:51:00,196.07,196.095,196.042,196.094,49700000.0
2005-07-18 12:52:00,196.091,196.103,196.042,196.103,40400000.0
2005-07-18 12:53:00,196.077,196.112,196.057,196.094,61199999.0
2005-07-18 12:54:00,196.099,196.111,196.019,196.111,50800000.0
2005-07-18 12:55:00,196.069,196.087,196.039,196.045,47000000.0
2005-07-18 12:56:00,196.05,196.078,196.017,196.03,59300000.0
2005-07-18 12:57:00,196.071,196.089,196.032,196.089,51800000.0
2005-07-18 12:58:00,196.058,196.082,196.015,196.069,54900000.0
2005-07-18 12:59:00,196.055,196.055,195.993,195.993,29200000.0
2005-07-18 13:00:00,195.968,196.029,195.965,195.966,30700000.0
2005-07-18 13:01:00,196.038,196.044,195.987,196.004,34400000.0
2005-07-18 13:02:00,195.989,196.057,195.989,196.049,78999999.0
2005-07-18 13:03:00,196.036,196.063,195.986,195.986,62400000.0
2005-07-18 13:04:00,196.025,196.039,195.982,195.987,65300000.0
2005-07-18 13:05:00,196.031,196.048,195.999,196.006,71800000.0
2005-07-18 13:06:00,196.011,196.038,195.988,196.038,43600000.0
2005-07-18 13:07:00,196.023,196.055,195.997,196.025,51200000.0
2005-07-18 13:08:00,195.968,196.017,195.961,195.995,69100001.0
2005-07-18 13:09:00,196.002,196.017,195.99,196.011,59900000.0
2005-07-18 13:10:00,195.995,196.028,195.988,195.998,51800000.0
2005-07-18 13:11:00,195.983,196.005,195.958,195.999,40600001.0
2005-07-18 13:12:00,195.975,196.027,195.97,196.027,62200001.0
2005-07-18 13:13:00,196.037,196.048,195.975,195.976,43800000.0
2005-07-18 13:14:00,196.028,196.055,195.989,196.055,56600000.0
2005-07-18 13:15:00,195.989,196.034,195.986,196.017,59200000.0
2005-07-18 13:16:00,195.997,196.027,195.967,196.021,28800000.0
2005-07-18 13:17:00,195.978,196.012,195.965,196.003,78099999.0
2005-07-18 13:18:00,195.985,196.011,195.963,196.011,36400000.0
2005-07-18 13:19:00,196.016,196.032,195.941,195.952,50000000.0
2005-07-18 13:20:00,195.972,196.014,195.96,195.997,105800000.0
2005-07-18 13:21:00,196.012,196.027,195.945,195.958,19900000.0
2005-07-18 13:22:00,196.007,196.007,195.96,195.984,65100001.0
2005-07-18 13:23:00,196.003,196.03,195.975,195.992,76400001.0
2005-07-18 13:24:00,196.045,196.046,195.997,196.036,56499999.0
2005-07-18 13:25:00,196.009,196.066,196.009,196.053,70799999.0
2005-07-18 13:26:00,196.048,196.071,196.021,196.059,44300000.0
2005-07-18 13:27:00,195.978,196.065,195.956,196.05,69600001.0
2005-07-18 13:28:00,196.028,196.069,196.009,196.037,40400000.0
2005-07-18 13:29:00,196.062,196.062,195.986,196.038,54600000.0
2005-07-18 13:30:00,195.981,196.068,195.981,196.055,48600000.0
2005-07-18 13:31:00,196.053,196.053,195.98,195.98,38100000.0
2005-07-18 13:32:00,196.028,196.058,195.999,196.058,49100000.0
2005-07-18 13:33:00,196.035,196.08,196.027,196.065,43700000.0
2005-07-18 13:34:00,196.092,196.094,196.032,196.08,66000000.0
2005-07-18 13:35:00,196.058,196.101,196.035,196.087,41400000.0
2005-07-18 13:36:00,196.077,196.081,196.013,196.013,64200000.0
2005-07-18 13:37:00,195.982,196.017,195.979,195.997,73900001.0
2005-07-18 13:38:00,195.975,196.026,195.96,196.021,64200000.0
2005-07-18 13:39:00,196.032,196.045,196.001,196.016,72600000.0
2005-07-18 13:40:00,196.027,196.045,195.99,196.005,27700000.0
2005-07-18 13:41:00,196.017,196.031,195.957,196.011,40900000.0
2005-07-18 13:42:00,195.962,196.009,195.953,195.974,58900000.0
2005-07-18 13:43:00,195.976,196.033,195.976,196.03,62699999.0
2005-07-18 13:44:00,196.031,196.05,195.994,196.033,74800000.0
2005-07-18 13:45:00,196.003,196.059,195.991,196.059,46700000.0
2005-07-18 13:46:00,196.006,196.056,196.001,196.039,67999998.0
2005-07-18 13:47:00,196.003,196.056,195.97,196.045,74899999.0
2005-07-18 13:48:00,196.042,196.092,196.035,196.071,40400000.0
2005-07-18 13:49:00,196.092,196.104,196.049,196.072,67800000.0
2005-07-18 13:50:00,196.066,196.095,196.035,196.088,39800000.0
2005-07-18 13:51:00,196.052,196.076,196.013,196.076,96700001.0
2005-07-18 13:52:00,196.065,196.077,196.029,196.031,67300001.0
2005-07-18 13:53:00,196.075,196.082,196.022,196.054,61400000.0
2005-07-18 13:54:00,196.038,196.079,196.03,196.052,45400000.0
2005-07-18 13:55:00,196.026,196.082,196.011,196.082,16000000.0
2005-07-18 13:56:00,196.069,196.104,196.069,196.091,49100000.0
2005-07-18 13:57:00,196.073,196.099,196.061,196.072,37100000.0
2005-07-18 13:58:00,196.071,196.074,196.013,196.032,32300000.0
2005-07-18 13:59:00,196.041,196.072,196.034,196.056,48900000.0
2005-07-18 14:00:00,196.055,196.085,196.018,196.055,47600000.0
2005-07-18 14:01:00,196.045,196.068,196.014,196.041,94999999.0
2005-07-18 14:02:00,196.043,196.074,196.024,196.026,49000000.0
2005-07-18 14:03:00,196.024,196.065,196.019,196.052,24100000.0
2005-07-18 14:04:00,196.067,196.085,196.029,196.084,63599999.0
2005-07-18 14:05:00,196.068,196.102,196.044,196.102,30300000.0
2005-07-18 14:06:00,196.067,196.094,196.059,196.069,36700000.0
2005-07-18 14:07:00,196.077,196.077,196.021,196.053,71800000.0
2005-07-18 14:08:00,196.046,196.082,196.042,196.082,73300001.0
2005-07-18 14:09:00,196.047,196.061,195.979,196.039,41900000.0
2005-07-18 14:10:00,196.055,196.062,195.994,196.011,40400000.0
2005-07-18 14:11:00,196.001,196.047,195.982,195.997,90600000.0
2005-07-18 14:12:00,196.02,196.053,195.97,195.995,30100000.0
2005-07-18 14:13:00,195.977,196.034,195.952,196.012,69700000.0
2005-07-18 14:14:00,196.035,196.081,196.021,196.081,54899999.0
2005-07-18 14:15:00,196.112,196.112,196.056,196.079,86800001.0
2005-07-18 14:16:00,196.107,196.107,196.038,196.039,59300001.0
2005-07-18 14:17:00,196.06,196.101,196.047,196.049,47900000.0
2005-07-18 14:18:00,196.04,196.108,196.025,196.105,44099999.0
2005-07-18 14:19:00,196.132,196.132,196.034,196.077,38400000.0
2005-07-18 14:20:00,196.057,196.086,196.035,196.058,79000000.0
2005-07-18 14:21:00,196.062,196.069,196.012,196.041,64100000.0
2005-07-18 14:22:00,196.057,196.07,196.01,196.037,70300000.0
2005-07-18 14:23:00,196.021,196.059,195.997,196.025,43300000.0
2005-07-18 14:24:00,196.003,196.08,195.992,196.029,33100000.0
2005-07-18 14:25:00,196.041,196.045,195.994,196.01,80300000.0
2005-07-18 14:26:00,196.015,196.083,196.008,196.008,46000000.0
2005-07-18 14:27:00,195.997,196.065,195.997,196.047,46400000.0
2005-07-18 14:28:00,196.049,196.07,196.032,196.042,55200000.0
2005-07-18 14:29:00,196.055,196.068,196.003,196.025,50200001.0
2005-07-18 14:30:00,196.022,196.065,195.992,196.065,55000001.0
2005-07-18 14:31:00,196.048,196.106,196.041,196.104,52999999.0
2005-07-18 14:32:00,196.075,196.095,196.043,196.054,23100000.0
2005-07-18 14:33:00,196.038,196.103,196.032,196.095,68500001.0
2005-07-18 14:34:00,196.114,196.114,196.044,196.05,60800001.0
2005-07-18 14:35:00,196.138,196.138,196.074,196.079,35800000.0
2005-07-18 14:36:00,196.101,196.123,196.076,196.116,58300000.0
2005-07-18 14:37:00,196.082,196.118,196.066,196.095,23200000.0
2005-07-18 14:38:00,196.076,196.115,196.059,196.115,56599999.0
2005-07-18 14:39:00,196.117,196.135,196.018,196.018,61599999.0
2005-07-18 14:40:00,196.03,196.098,196.03,196.089,41800001.0
2005-07-18 14:41:00,196.106,196.11,196.035,196.035,72000001.0
2005-07-18 14:42:00,196.11,196.116,196.061,196.09,36700000.0
2005-07-18 14:43:00,196.1,196.119,196.084,196.092,34100000.0
2005-07-18 14:44:00,196.127,196.127,196.057,196.084,63900001.0
2005-07-18 14:45:00,196.134,196.157,196.105,196.119,47500000.0
2005-07-18 14:46:00,196.107,196.132,196.095,196.1,61700001.0
2005-07-18 14:47:00,196.119,196.12,196.077,196.107,59599999.0
2005-07-18 14:48:00,196.11,196.131,196.084,196.128,47900000.0
2005-07-18 14:49:00,196.153,196.162,196.068,196.118,47600000.0
2005-07-18 14:50:00,196.123,196.144,196.109,196.118,61300000.0
2005-07-18 14:51:00,196.145,196.163,196.1,196.161,65800000.0
2005-07-18 14:52:00,196.162,196.162,196.131,196.147,46400000.0
2005-07-18 14:53:00,196.142,196.144,196.114,196.134,42400000.0
2005-07-18 14:54:00,196.132,196.133,196.106,196.133,61299999.0
2005-07-18 14:55:00,196.11,196.124,196.079,196.082,59900001.0
2005-07-18 14:56:00,196.078,196.088,196.059,196.073,38600000.0
2005-07-18 14:57:00,196.062,196.062,196.047,196.047,41800000.0
2005-07-18 14:58:00,196.027,196.06,196.006,196.011,52100000.0
2005-07-18 14:59:00,196.012,196.053,195.985,195.999,33000000.0
2005-07-18 15:00:00,195.989,196.052,195.976,196.018,88900001.0
2005-07-18 15:01:00,196.026,196.029,195.987,196.014,40800000.0
2005-07-18 15:02:00,196.015,196.055,196.008,196.045,53800000.0
2005-07-18 15:03:00,196.026,196.056,196.023,196.032,48600000.0
2005-07-18 15:04:00,196.041,196.068,196.038,196.062,63100000.0
2005-07-18 15:05:00,196.038,196.087,196.032,196.045,24800000.0
2005-07-18 15:06:00,196.035,196.072,196.016,196.064,45000000.0
2005-07-18 15:07:00,196.074,196.075,196.035,196.045,57900000.0
2005-07-18 15:08:00,196.046,196.075,196.025,196.073,44600000.0
2005-07-18 15:09:00,196.072,196.08,196.025,196.046,17200000.0
2005-07-18 15:10:00,196.064,196.096,196.042,196.069,46700000.0
2005-07-18 15:11:00,196.08,196.092,196.053,196.08,43800000.0
2005-07-18 15:12:00,196.065,196.073,196.049,196.06,40800000.0
2005-07-18 15:13:00,196.026,196.074,196.026,196.046,47200000.0
2005-07-18 15:14:00,196.026,196.076,196.008,196.076,44900000.0
2005-07-18 15:15:00,196.047,196.072,196.033,196.072,42700001.0
2005-07-18 15:16:00,196.102,196.102,196.055,196.07,26400000.0
2005-07-18 15:17:00,196.092,196.092,196.048,196.064,36300000.0
2005-07-18 15:18:00,196.069,196.078,196.009,196.063,61099999.0
2005-07-18 15:19:00,196.09,196.09,196.034,196.05,55200000.0
2005-07-18 15:20:00,196.089,196.099,196.044,196.069,65700000.0
2005-07-18 15:21:00,196.033,196.087,196.013,196.08,49700000.0
2005-07-18 15:22:00,196.065,196.082,196.009,196.061,69200000.0
2005-07-18 15:23:00,196.069,196.076,196.021,196.038,15100000.0
2005-07-18 15:24:00,196.054,196.06,196.021,196.053,69899999.0
2005-07-18 15:25:00,196.038,196.069,195.997,196.069,36000000.0
2005-07-18 15:26:00,195.996,196.047,195.98,196.03,45600000.0
2005-07-18 15:27:00,195.943,196.021,195.941,195.969,51100000.0
2005-07-18 15:28:00,195.938,195.999,195.93,195.965,55000000.0
2005-07-18 15:29:00,195.995,196.02,195.914,195.97,37900000.0
2005-07-18 15:30:00,195.96,196.012,195.938,195.976,62700000.0
2005-07-18 15:31:00,195.975,195.977,195.944,195.954,34200000.0
2005-07-18 15:32:00,195.95,195.986,195.944,195.955,52300000.0
2005-07-18 15:33:00,195.947,195.959,195.91,195.946,95700001.0
2005-07-18 15:34:00,195.96,195.976,195.907,195.943,64399999.0
2005-07-18 15:35:00,195.913,195.961,195.883,195.954,41400000.0
2005-07-18 15:36:00,195.933,195.941,195.884,195.938,47300000.0
2005-07-18 15:37:00,195.867,195.917,195.844,195.895,61700000.0
2005-07-18 15:38:00,195.866,195.893,195.829,195.855,50400000.0
2005-07-18 15:39:00,195.835,195.922,195.832,195.922,62100000.0
2005-07-18 15:40:00,195.9,195.908,195.842,195.848,47600000.0
2005-07-18 15:41:00,195.843,195.9,195.817,195.858,45300001.0
2005-07-18 15:42:00,195.879,195.888,195.801,195.805,42800000.0
2005-07-18 15:43:00,195.832,195.842,195.789,195.836,51400000.0
2005-07-18 15:44:00,195.851,195.87,195.822,195.855,98700000.0
2005-07-18 15:45:00,195.845,195.877,195.828,195.845,42200000.0
2005-07-18 15:46:00,195.849,195.853,195.787,195.803,66400000.0
2005-07-18 15:47:00,195.791,195.841,195.781,195.82,80799999.0
2005-07-18 15:48:00,195.856,195.865,195.831,195.865,48200000.0
2005-07-18 15:49:00,195.844,195.845,195.797,195.845,82900000.0
2005-07-18 15:50:00,195.847,195.849,195.794,195.829,61900000.0
2005-07-18 15:51:00,195.834,195.852,195.798,195.821,67300000.0
2005-07-18 15:52:00,195.813,195.82,195.756,195.756,50900000.0
2005-07-18 15:53:00,195.79,195.8,195.722,195.759,60600000.0
2005-07-18 15:54:00,195.797,195.797,195.695,195.698,59900000.0
2005-07-18 15:55:00,195.67,195.749,195.67,195.726,43600000.0
2005-07-18 15:56:00,195.676,195.728,195.667,195.694,46000000.0
2005-07-18 15:57:00,195.723,195.767,195.695,195.726,57300000.0
2005-07-18 15:58:00,195.747,195.772,195.69,195.731,68799998.0
2005-07-18 15:59:00,195.713,195.773,195.701,195.759,48700000.0
2005-07-18 16:00:00,195.771,195.771,195.72,195.733,62000000.0
2005-07-18 16:01:00,195.72,195.727,195.7,195.706,66000000.0
2005-07-18 16:02:00,195.653,195.705,195.629,195.695,65700000.0
2005-07-18 16:03:00,195.666,195.685,195.629,195.657,97400001.0
2005-07-18 16:04:00,195.684,195.689,195.637,195.65,25800000.0
2005-07-18 16:05:00,195.658,195.698,195.628,195.663,77199999.0
2005-07-18 16:06:00,195.618,195.7,195.588,195.67,60100000.0
2005-07-18 16:07:00,195.662,195.682,195.628,195.655,21300000.0
2005-07-18 16:08:00,195.679,195.704,195.645,195.686,21700000.0
2005-07-18 16:09:00,195.698,195.73,195.672,195.73,36600000.0
2005-07-18 16:10:00,195.709,195.734,195.68,195.734,35200000.0
2005-07-18 16:11:00,195.74,195.758,195.708,195.745,58000000.0
2005-07-18 16:12:00,195.705,195.733,195.656,195.733,60200000.0
2005-07-18 16:13:00,195.737,195.758,195.658,195.728,46300000.0
2005-07-18 16:14:00,195.714,195.732,195.677,195.704,47300000.0
2005-07-18 16:15:00,195.726,195.746,195.7,195.736,36900000.0
2005-07-18 16:16:00,195.734,195.734,195.68,195.715,64100001.0
2005-07-18 16:17:00,195.685,195.732,195.68,195.725,46900001.0
2005-07-18 16:18:00,195.676,195.739,195.676,195.731,31500000.0
2005-07-18 16:19:00,195.73,195.73,195.698,195.698,62699999.0
2005-07-18 16:20:00,195.699,195.721,195.685,195.707,50700000.0
2005-07-18 16:21:00,195.722,195.795,195.715,195.762,53600000.0
2005-07-18 16:22:00,195.807,195.825,195.765,195.812,49500000.0
2005-07-18 16:23:00,195.838,195.844,195.805,195.838,100500001.0
2005-07-18 16:24:00,195.814,195.819,195.749,195.775,50700000.0
2005-07-18 16:25:00,195.771,195.791,195.744,195.769,48200000.0
2005-07-18 16:26:00,195.701,195.775,195.701,195.744,30100000.0
2005-07-18 16:27:00,195.773,195.804,195.759,195.795,52700001.0
2005-07-18 16:28:00,195.766,195.796,195.745,195.778,25500000.0
2005-07-18 16:29:00,195.77,195.798,195.755,195.778,51100000.0
2005-07-18 16:30:00,195.76,195.816,195.741,195.741,81200000.0
2005-07-18 16:31:00,195.778,195.801,195.758,195.8,62200000.0
2005-07-18 16:32:00,195.825,195.825,195.768,195.785,64300000.0
2005-07-18 16:33:00,195.74,195.76,195.717,195.719,46900000.0
2005-07-18 16:34:00,195.696,195.735,195.671,195.678,49600000.0
2005-07-18 16:35:00,195.634,195.687,195.598,195.598,86699999.0
2005-07-18 16:36:00,195.593,195.747,195.586,195.601,61500000.0
2005-07-18 16:37:00,195.632,195.66,195.544,195.55,72099998.0
2005-07-18 16:38:00,195.534,195.629,195.534,195.564,48900000.0
2005-07-18 16:39:00,195.513,195.63,195.513,195.578,67200001.0
2005-07-18 16:40:00,195.593,195.626,195.526,195.576,58999999.0
2005-07-18 16:41:00,195.632,195.645,195.587,195.631,45900000.0
2005-07-18 16:42:00,195.623,195.677,195.608,195.664,59300001.0
2005-07-18 16:43:00,195.667,195.689,195.608,195.641,8600000.0
2005-07-18 16:44:00,195.672,195.684,195.64,195.673,50000000.0
2005-07-18 16:45:00,195.685,195.705,195.632,195.687,52099999.0
2005-07-18 16:46:00,195.702,195.735,195.66,195.707,36600000.0
2005-07-18 16:47:00,195.744,195.746,195.67,195.736,62500002.0
2005-07-18 16:48:00,195.728,195.751,195.706,195.728,21900000.0
2005-07-18 16:49:00,195.713,195.737,195.677,195.677,53500000.0
2005-07-18 16:50:00,195.677,195.689,195.656,195.656,84000000.0
2005-07-18 16:51:00,195.65,195.694,195.622,195.66,43300000.0
2005-07-18 16:52:00,195.677,195.692,195.615,195.628,51500000.0
2005-07-18 16:53:00,195.653,195.691,195.591,195.641,107699998.0
2005-07-18 16:54:00,195.625,195.704,195.625,195.638,61500000.0
2005-07-18 16:55:00,195.621,195.701,195.621,195.66,48100000.0
2005-07-18 16:56:00,195.672,195.684,195.609,195.609,52800000.0
2005-07-18 16:57:00,195.58,195.665,195.562,195.66,50300000.0
2005-07-18 16:58:00,195.645,195.66,195.57,195.57,37700000.0
2005-07-18 16:59:00,195.657,195.658,195.595,195.6,84200000.0
2005-07-18 17:00:00,195.634,195.655,195.589,195.624,54200000.0
2005-07-18 17:01:00,195.627,195.663,195.595,195.64,41000000.0
2005-07-18 17:02:00,195.64,195.677,195.628,195.669,39000000.0
2005-07-18 17:03:00,195.669,195.678,195.617,195.62,49600000.0
2005-07-18 17:04:00,195.662,195.662,195.534,195.571,89100001.0
2005-07-18 17:05:00,195.643,195.643,195.52,195.52,73400001.0
2005-07-18 17:06:00,195.618,195.618,195.583,195.604,66600001.0
2005-07-18 17:07:00,195.543,195.599,195.538,195.585,40499999.0
2005-07-18 17:08:00,195.608,195.618,195.547,195.565,28800000.0
2005-07-18 17:09:00,195.573,195.601,195.529,195.535,27100000.0
2005-07-18 17:10:00,195.58,195.616,195.5,195.5,49700000.0
2005-07-18 17:11:00,195.523,195.551,195.494,195.546,75200000.0
2005-07-18 17:12:00,195.539,195.567,195.534,195.541,47500000.0
2005-07-18 17:13:00,195.564,195.594,195.516,195.591,41600000.0
2005-07-18 17:14:00,195.609,195.633,195.556,195.568,39900000.0
2005-07-18 17:15:00,195.578,195.601,195.534,195.584,45000000.0
2005-07-18 17:16:00,195.568,195.609,195.556,195.585,16300000.0
2005-07-18 17:17:00,195.548,195.572,195.523,195.523,54400000.0
2005-07-18 17:18:00,195.491,195.54,195.474,195.474,69200001.0
2005-07-18 17:19:00,195.5,195.506,195.443,195.484,43900000.0
2005-07-18 17:20:00,195.468,195.534,195.45,195.464,72499999.0
2005-07-18 17:21:00,195.478,195.506,195.419,195.455,30000000.0
2005-07-18 17:22:00,195.447,195.489,195.433,195.465,83199998.0
2005-07-18 17:23:00,195.48,195.519,195.408,195.418,48800000.0
2005-07-18 17:24:00,195.462,195.508,195.412,195.417,32700000.0
2005-07-18 17:25:00,195.434,195.472,195.401,195.451,66500000.0
2005-07-18 17:26:00,195.469,195.48,195.437,195.437,51200000.0
2005-07-18 17:27:00,195.516,195.53,195.425,195.452,45500000.0
2005-07-18 17:28:00,195.504,195.511,195.437,195.46,41599999.0
2005-07-18 17:29:00,195.497,195.504,195.447,195.46,31700000.0
2005-07-18 17:30:00,195.491,195.526,195.469,195.513,55400000.0
2005-07-18 17:31:00,195.441,195.551,195.437,195.524,77300001.0
2005-07-18 17:32:00,195.56,195.573,195.496,195.527,65999999.0
2005-07-18 17:33:00,195.539,195.563,195.471,195.492,45500000.0
2005-07-18 17:34:00,195.51,195.52,195.471,195.506,56800001.0
2005-07-18 17:35:00,195.458,195.515,195.451,195.451,68800001.0
2005-07-18 17:36:00,195.515,195.543,195.481,195.515,43200000.0
2005-07-18 17:37:00,195.52,195.52,195.418,195.418,67300000.0
2005-07-18 17:38:00,195.487,195.526,195.473,195.504,46600000.0
2005-07-18 17:39:00,195.497,195.529,195.475,195.529,44600001.0
2005-07-18 17:40:00,195.534,195.538,195.496,195.503,46399999.0
2005-07-18 17:41:00,195.516,195.524,195.457,195.463,49700000.0
2005-07-18 17:42:00,195.49,195.493,195.443,195.467,36000000.0
2005-07-18 17:43:00,195.454,195.469,195.41,195.452,66300000.0
2005-07-18 17:44:00,195.465,195.487,195.42,195.42,33300000.0
2005-07-18 17:45:00,195.483,195.491,195.428,195.479,39500000.0
2005-07-18 17:46:00,195.432,195.494,195.389,195.389,79200000.0
2005-07-18 17:47:00,195.45,195.492,195.428,195.465,53300000.0
2005-07-18 17:48:00,195.443,195.469,195.44,195.45,62499999.0
2005-07-18 17:49:00,195.477,195.479,195.405,195.405,59300001.0
2005-07-18 17:50:00,195.455,195.496,195.433,195.472,78000000.0
2005-07-18 17:51:00,195.47,195.506,195.438,195.486,51700000.0
2005-07-18 17:52:00,195.468,195.481,195.425,195.435,86699999.0
2005-07-18 17:53:00,195.471,195.503,195.458,195.493,40900000.0
2005-07-18 17:54:00,195.5,195.543,195.496,195.517,30500000.0
2005-07-18 17:55:00,195.556,195.564,195.464,195.489,47400000.0
2005-07-18 17:56:00,195.534,195.549,195.476,195.546,71300001.0
2005-07-18 17:57:00,195.513,195.613,195.513,195.606,46700000.0
2005-07-18 17:58:00,195.582,195.629,195.537,195.537,73800001.0
2005-07-18 17:59:00,195.558,195.613,195.507,195.597,47700000.0
2005-07-18 18:00:00,195.522,195.622,195.492,195.556,33500000.0
2005-07-18 18:01:00,195.55,195.583,195.492,195.569,474200001.0
2005-07-18 18:02:00,195.586,195.616,195.537,195.59,771000000.0
2005-07-18 18:03:00,195.609,195.644,195.575,195.592,674300001.0
2005-07-18 18:04:00,195.641,195.678,195.596,195.656,516299998.0
2005-07-18 18:05:00,195.637,195.705,195.615,195.678,710700004.0
2005-07-18 18:06:00,195.67,195.728,195.586,195.649,649699999.0
2005-07-18 18:07:00,195.654,195.706,195.589,195.678,869299999.0
2005-07-18 18:08:00,195.658,195.704,195.566,195.678,559600001.0
2005-07-18 18:09:00,195.67,195.726,195.62,195.716,500600000.0
2005-07-18 18:10:00,195.654,195.782,195.654,195.775,473299999.0
2005-07-18 18:11:00,195.744,195.794,195.689,195.689,306000001.0
2005-07-18 18:12:00,195.725,195.753,195.669,195.753,284399998.0
2005-07-18 18:13:00,195.715,195.759,195.642,195.673,451299998.0
2005-07-18 18:14:00,195.679,195.72,195.647,195.685,604799998.0
2005-07-18 18:15:00,195.675,195.716,195.628,195.668,666600000.0
2005-07-18 18:16:00,195.67,195.736,195.662,195.725,655699997.0
2005-07-18 18:17:00,195.721,195.746,195.678,195.712,223000003.0
2005-07-18 18:18:00,195.711,195.763,195.644,195.762,411300004.0
2005-07-18 18:19:00,195.726,195.749,195.657,195.742,461900003.0
2005-07-18 18:20:00,195.739,195.749,195.672,195.705,520200000.0
2005-07-18 18:21:00,195.7,195.733,195.655,195.706,595100000.0
2005-07-18 18:22:00,195.704,195.74,195.655,195.712,407700001.0
2005-07-18 18:23:00,195.721,195.783,195.644,195.745,762000000.0
2005-07-18 18:24:00,195.718,195.777,195.678,195.745,511900001.0
2005-07-18 18:25:00,195.762,195.762,195.682,195.712,540600000.0
2005-07-18 18:26:00,195.713,195.75,195.657,195.657,373299998.0
2005-07-18 18:27:00,195.688,195.725,195.626,195.702,368700000.0
2005-07-18 18:28:00,195.71,195.727,195.652,195.658,393900000.0
2005-07-18 18:29:00,195.688,195.703,195.625,195.668,441899998.0
2005-07-18 18:30:00,195.673,195.723,195.614,195.625,244399999.0
2005-07-18 18:31:00,195.655,195.72,195.582,195.72,287900001.0
2005-07-18 18:32:00,195.603,195.672,195.553,195.586,442400000.0
2005-07-18 18:33:00,195.569,195.652,195.539,195.587,461700000.0
2005-07-18 18:34:00,195.6,195.658,195.524,195.561,513300001.0
2005-07-18 18:35:00,195.553,195.604,195.482,195.523,446299999.0
2005-07-18 18:36:00,195.52,195.642,195.517,195.54,303099998.0
2005-07-18 18:37:00,195.547,195.573,195.498,195.541,162300001.0
2005-07-18 18:38:00,195.518,195.558,195.485,195.533,198300000.0
2005-07-18 18:39:00,195.538,195.572,195.467,195.563,92500000.0
2005-07-18 18:40:00,195.547,195.554,195.465,195.545,338600002.0
2005-07-18 18:41:00,195.495,195.559,195.47,195.504,309000003.0
2005-07-18 18:42:00,195.54,195.544,195.482,195.544,319800000.0
2005-07-18 18:43:00,195.525,195.575,195.489,195.527,128099999.0
2005-07-18 18:44:00,195.543,195.571,195.481,195.54,336700003.0
2005-07-18 18:45:00,195.54,195.578,195.475,195.555,161500000.0
2005-07-18 18:46:00,195.524,195.579,195.513,195.541,208400000.0
2005-07-18 18:47:00,195.532,195.55,195.474,195.515,107000001.0
2005-07-18 18:48:00,195.546,195.548,195.456,195.521,145900000.0
2005-07-18 18:49:00,195.525,195.537,195.452,195.502,233000002.0
2005-07-18 18:50:00,195.518,195.534,195.475,195.53,246500001.0
2005-07-18 18:51:00,195.516,195.553,195.5,195.531,225300000.0
2005-07-18 18:52:00,195.541,195.563,195.494,195.554,282800001.0
2005-07-18 18:53:00,195.57,195.57,195.485,195.53,255500002.0
2005-07-18 18:54:00,195.52,195.552,195.5,195.535,206299999.0
2005-07-18 18:55:00,195.539,195.575,195.5,195.527,233100000.0
2005-07-18 18:56:00,195.546,195.555,195.502,195.536,33000000.0
2005-07-18 18:57:00,195.575,195.633,195.539,195.589,200900000.0
2005-07-18 18:58:00,195.585,195.625,195.537,195.625,316800001.0
2005-07-18 18:59:00,195.614,195.614,195.545,195.597,229200000.0
2005-07-18 19:00:00,195.582,195.627,195.551,195.616,87500000.0
2005-07-18 19:01:00,195.622,195.637,195.568,195.591,104400000.0
2005-07-18 19:02:00,195.587,195.623,195.534,195.623,199499999.0
2005-07-18 19:03:00,195.582,195.606,195.534,195.563,342100000.0
2005-07-18 19:04:00,195.528,195.571,195.427,195.517,157800000.0
2005-07-18 19:05:00,195.513,195.596,195.438,195.51,154600000.0
2005-07-18 19:06:00,195.505,195.563,195.452,195.533,366200001.0
2005-07-18 19:07:00,195.515,195.554,195.442,195.532,320900000.0
2005-07-18 19:08:00,195.483,195.56,195.441,195.553,320800000.0
2005-07-18 19:09:00,195.483,195.563,195.478,195.496,146100001.0
2005-07-18 19:10:00,195.556,195.56,195.479,195.485,134399999.0
2005-07-18 19:11:00,195.49,195.504,195.448,195.489,52000001.0
2005-07-18 19:12:00,195.456,195.532,195.449,195.487,85600000.0
2005-07-18 19:13:00,195.49,195.51,195.426,195.448,182200001.0
2005-07-18 19:14:00,195.44,195.474,195.356,195.407,227900000.0
2005-07-18 19:15:00,195.418,195.43,195.372,195.412,304200000.0
2005-07-18 19:16:00,195.448,195.485,195.396,195.405,47400000.0
2005-07-18 19:17:00,195.446,195.465,195.369,195.434,132600000.0
2005-07-18 19:18:00,195.429,195.452,195.367,195.418,151500000.0
2005-07-18 19:19:00,195.408,195.446,195.36,195.387,251600000.0
2005-07-18 19:20:00,195.387,195.428,195.371,195.372,132200000.0
2005-07-18 19:21:00,195.352,195.411,195.349,195.353,127800001.0
2005-07-18 19:22:00,195.325,195.429,195.325,195.386,159399998.0
2005-07-18 19:23:00,195.392,195.446,195.333,195.387,452800000.0
2005-07-18 19:24:00,195.395,195.427,195.361,195.382,75500000.0
2005-07-18 19:25:00,195.383,195.422,195.312,195.38,254999999.0
2005-07-18 19:26:00,195.378,195.394,195.35,195.386,422599999.0
2005-07-18 19:27:00,195.35,195.41,195.327,195.333,219100000.0
2005-07-18 19:28:00,195.379,195.407,195.325,195.407,195199999.0
2005-07-18 19:29:00,195.385,195.416,195.37,195.399,74500000.0
2005-07-18 19:30:00,195.38,195.415,195.343,195.381,268899999.0
2005-07-18 19:31:00,195.38,195.415,195.373,195.4,95300000.0
2005-07-18 19:32:00,195.401,195.428,195.348,195.356,381200001.0
2005-07-18 19:33:00,195.365,195.439,195.337,195.37,156400000.0
2005-07-18 19:34:00,195.369,195.43,195.347,195.43,226300001.0
2005-07-18 19:35:00,195.408,195.463,195.371,195.428,312799999.0
2005-07-18 19:36:00,195.426,195.439,195.404,195.415,253400000.0
2005-07-18 19:37:00,195.417,195.436,195.359,195.393,115500000.0
2005-07-18 19:38:00,195.422,195.425,195.334,195.388,169499998.0
2005-07-18 19:39:00,195.371,195.392,195.319,195.374,184200001.0
2005-07-18 19:40:00,195.414,195.414,195.353,195.375,262899999.0
2005-07-18 19:41:00,195.378,195.38,195.302,195.369,269499999.0
2005-07-18 19:42:00,195.335,195.402,195.315,195.384,162400000.0
2005-07-18 19:43:00,195.41,195.412,195.33,195.383,57399999.0
2005-07-18 19:44:00,195.392,195.42,195.377,195.377,192900001.0
2005-07-18 19:45:00,195.372,195.43,195.358,195.4,127900000.0
2005-07-18 19:46:00,195.398,195.407,195.334,195.393,124200001.0
2005-07-18 19:47:00,195.405,195.409,195.362,195.398,47500000.0
2005-07-18 19:48:00,195.387,195.436,195.352,195.407,187000000.0
2005-07-18 19:49:00,195.395,195.449,195.358,195.428,209600000.0
2005-07-18 19:50:00,195.415,195.452,195.36,195.362,161100000.0
2005-07-18 19:51:00,195.406,195.439,195.347,195.412,111900000.0
2005-07-18 19:52:00,195.418,195.453,195.376,195.405,177999999.0
2005-07-18 19:53:00,195.45,195.464,195.399,195.425,109300000.0
2005-07-18 19:54:00,195.427,195.467,195.423,195.425,229100002.0
2005-07-18 19:55:00,195.442,195.457,195.422,195.445,42200000.0
2005-07-18 19:56:00,195.44,195.472,195.394,195.436,112700001.0
2005-07-18 19:57:00,195.475,195.539,195.426,195.439,133800001.0
2005-07-18 19:58:00,195.481,195.498,195.417,195.465,220700000.0
2005-07-18 19:59:00,195.485,195.54,195.438,195.502,237000002.0
2005-07-18 20:00:00,195.524,195.553,195.474,195.553,123300000.0
2005-07-18 20:01:00,195.542,195.557,195.443,195.482,122100000.0
2005-07-18 20:02:00,195.533,195.577,195.476,195.537,188699999.0
2005-07-18 20:03:00,195.55,195.595,195.49,195.54,139000001.0
2005-07-18 20:04:00,195.53,195.559,195.487,195.515,153900000.0
2005-07-18 20:05:00,195.457,195.552,195.457,195.542,118600000.0
2005-07-18 20:06:00,195.526,195.585,195.525,195.553,215800000.0
2005-07-18 20:07:00,195.55,195.559,195.487,195.55,129600000.0
2005-07-18 20:08:00,195.565,195.581,195.523,195.549,181399999.0
2005-07-18 20:09:00,195.523,195.565,195.469,195.518,147800001.0
2005-07-18 20:10:00,195.509,195.545,195.466,195.545,156899999.0
2005-07-18 20:11:00,195.537,195.553,195.445,195.518,335200001.0
2005-07-18 20:12:00,195.494,195.531,195.444,195.531,456299999.0
2005-07-18 20:13:00,195.55,195.566,195.486,195.534,191600001.0
2005-07-18 20:14:00,195.524,195.594,195.464,195.592,157600000.0
2005-07-18 20:15:00,195.55,195.614,195.514,195.605,346300001.0
2005-07-18 20:16:00,195.585,195.614,195.546,195.596,190900000.0
2005-07-18 20:17:00,195.58,195.737,195.562,195.733,43100000.0
2005-07-18 20:18:00,195.686,195.694,195.619,195.656,141999999.0
2005-07-18 20:19:00,195.7,195.712,195.617,195.677,135099999.0
2005-07-18 20:20:00,195.68,195.706,195.616,195.706,281400001.0
2005-07-18 20:21:00,195.69,195.71,195.63,195.66,140499999.0
2005-07-18 20:22:00,195.656,195.703,195.572,195.703,227900001.0
2005-07-18 20:23:00,195.658,195.68,195.594,195.647,185199999.0
2005-07-18 20:24:00,195.652,195.702,195.644,195.654,148299999.0
2005-07-18 20:25:00,195.646,195.715,195.63,195.686,276200001.0
2005-07-18 20:26:00,195.699,195.735,195.671,195.723,209600000.0
2005-07-18 20:27:00,195.712,195.727,195.671,195.685,157800000.0
2005-07-18 20:28:00,195.694,195.777,195.667,195.74,427699999.0
2005-07-18 20:29:00,195.75,195.783,195.675,195.742,539999998.0
2005-07-18 20:30:00,195.741,195.761,195.675,195.712,555299999.0
2005-07-18 20:31:00,195.712,195.74,195.655,195.673,429700000.0
2005-07-18 20:32:00,195.682,195.712,195.624,195.705,512900002.0
2005-07-18 20:33:00,195.655,195.742,195.655,195.733,191000001.0
2005-07-18 20:34:00,195.719,195.733,195.64,195.713,149000000.0
2005-07-18 20:35:00,195.728,195.745,195.668,195.704,97500000.0
2005-07-18 20:36:00,195.688,195.76,195.67,195.752,169199999.0
2005-07-18 20:37:00,195.745,195.789,195.718,195.777,75000001.0
2005-07-18 20:38:00,195.769,195.803,195.684,195.803,229300000.0
2005-07-18 20:39:00,195.775,195.796,195.703,195.756,186000000.0
2005-07-18 20:40:00,195.762,195.774,195.701,195.763,321500002.0
2005-07-18 20:41:00,195.694,195.774,195.676,195.727,216900000.0
2005-07-18 20:42:00,195.725,195.764,195.659,195.659,233700002.0
2005-07-18 20:43:00,195.656,195.78,195.656,195.765,327499999.0
2005-07-18 20:44:00,195.758,195.758,195.668,195.739,378799998.0
2005-07-18 20:45:00,195.729,195.787,195.716,195.768,283100000.0
2005-07-18 20:46:00,195.747,195.762,195.691,195.72,191200000.0
2005-07-18 20:47:00,195.745,195.758,195.671,195.732,198900000.0
2005-07-18 20:48:00,195.672,195.768,195.669,195.735,197899999.0
2005-07-18 20:49:00,195.742,195.777,195.73,195.74,107000000.0
2005-07-18 20:50:00,195.772,195.778,195.694,195.742,389400000.0
2005-07-18 20:51:00,195.732,195.794,195.731,195.744,186899999.0
2005-07-18 20:52:00,195.738,195.771,195.699,195.738,81500000.0
2005-07-18 20:53:00,195.73,195.785,195.683,195.707,291900000.0
2005-07-18 20:54:00,195.71,195.741,195.686,195.721,181800003.0
2005-07-18 20:55:00,195.64,195.742,195.591,195.591,364500001.0
2005-07-18 20:56:00,195.66,195.705,195.586,195.635,199500000.0
2005-07-18 20:57:00,195.64,195.704,195.631,195.656,309900000.0
2005-07-18 20:58:00,195.633,195.7,195.57,195.607,417399999.0
2005-07-18 20:59:00,195.611,195.733,195.586,195.609,502300000.0
2005-07-18 21:00:00,195.6,195.675,195.57,195.572,511300002.0
2005-07-18 21:01:00,195.657,195.706,195.604,195.643,373000000.0
2005-07-18 21:02:00,195.657,195.748,195.591,195.732,199500002.0
2005-07-18 21:03:00,195.726,195.826,195.661,195.814,311800002.0
2005-07-18 21:04:00,195.802,195.802,195.67,195.766,130400001.0
2005-07-18 21:05:00,195.755,195.778,195.676,195.69,193299999.0
2005-07-18 21:06:00,195.727,195.739,195.5,195.731,151099999.0
2005-07-18 21:07:00,195.763,195.781,195.623,195.741,287100001.0
2005-07-18 21:08:00,195.744,195.755,195.637,195.697,185099999.0
2005-07-18 21:09:00,195.732,195.765,195.694,195.746,74499999.0
2005-07-18 21:10:00,195.749,195.786,195.712,195.732,89400001.0
2005-07-18 21:11:00,195.745,195.768,195.719,195.745,72000000.0
2005-07-18 21:12:00,195.742,195.75,195.688,195.727,89000000.0
2005-07-18 21:13:00,195.737,195.758,195.711,195.746,151599999.0
2005-07-18 21:14:00,195.73,195.763,195.672,195.754,341600000.0
2005-07-18 21:15:00,195.722,195.763,195.692,195.705,315100001.0
2005-07-18 21:16:00,195.7,195.788,195.688,195.743,66799999.0
2005-07-18 21:17:00,195.735,195.787,195.675,195.77,195300000.0
2005-07-18 21:18:00,195.758,195.758,195.699,195.742,177600001.0
2005-07-18 21:19:00,195.754,195.77,195.661,195.748,238800001.0
2005-07-18 21:20:00,195.744,195.749,195.64,195.672,370399999.0
2005-07-18 21:21:00,195.736,195.744,195.648,195.701,244700002.0
2005-07-18 21:22:00,195.708,195.75,195.677,195.687,171500000.0
2005-07-18 21:23:00,195.703,195.771,195.685,195.711,154500000.0
2005-07-18 21:24:00,195.72,195.744,195.677,195.702,179700000.0
2005-07-18 21:25:00,195.699,195.732,195.61,195.61,305700000.0
2005-07-18 21:26:00,195.606,195.688,195.606,195.664,116000000.0
2005-07-18 21:27:00,195.658,195.718,195.634,195.668,125000000.0
2005-07-18 21:28:00,195.672,195.699,195.608,195.608,79600000.0
2005-07-18 21:29:00,195.678,195.706,195.627,195.627,118800000.0
2005-07-18 21:30:00,195.621,195.683,195.612,195.666,80600000.0
2005-07-18 21:31:00,195.663,195.69,195.617,195.681,57700000.0
2005-07-18 21:32:00,195.68,195.705,195.642,195.689,82200000.0
2005-07-18 21:33:00,195.632,195.693,195.601,195.601,137899999.0
2005-07-18 21:34:00,195.616,195.691,195.61,195.69,92400000.0
2005-07-18 21:35:00,195.684,195.692,195.633,195.676,32600000.0
2005-07-18 21:36:00,195.648,195.697,195.648,195.662,55500000.0
2005-07-18 21:37:00,195.643,195.691,195.587,195.643,117100000.0
2005-07-18 21:38:00,195.649,195.667,195.59,195.59,74500000.0
2005-07-18 21:39:00,195.6,195.659,195.586,195.635,56500000.0
2005-07-18 21:40:00,195.623,195.66,195.585,195.66,38500000.0
2005-07-18 21:41:00,195.649,195.673,195.606,195.635,32100000.0
2005-07-18 21:42:00,195.591,195.643,195.547,195.595,180600001.0
2005-07-18 21:43:00,195.609,195.626,195.567,195.567,75600000.0
2005-07-18 21:44:00,195.582,195.671,195.537,195.66,168800000.0
2005-07-18 21:45:00,195.629,195.672,195.575,195.608,100199999.0
2005-07-18 21:46:00,195.617,195.643,195.546,195.59,120599999.0
2005-07-18 21:47:00,195.638,195.638,195.555,195.586,96600001.0
2005-07-18 21:48:00,195.585,195.588,195.518,195.563,108500000.0
2005-07-18 21:49:00,195.55,195.6,195.523,195.6,53100001.0
2005-07-18 21:50:00,195.62,195.62,195.563,195.573,50200000.0
2005-07-18 21:51:00,195.546,195.604,195.514,195.561,176100003.0
2005-07-18 21:52:00,195.574,195.595,195.51,195.557,70500000.0
2005-07-18 21:53:00,195.543,195.549,195.485,195.52,39600000.0
2005-07-18 21:54:00,195.503,195.554,195.422,195.422,92000000.0
2005-07-18 21:55:00,195.447,195.553,195.441,195.553,48300000.0
2005-07-18 21:56:00,195.507,195.542,195.465,195.499,76400000.0
2005-07-18 21:57:00,195.526,195.57,195.497,195.57,31500000.0
2005-07-18 21:58:00,195.492,195.542,195.459,195.492,73200000.0
2005-07-18 21:59:00,195.487,195.533,195.471,195.497,115099998.0
2005-07-18 22:00:00,195.485,195.53,195.452,195.497,212300001.0
2005-07-18 22:01:00,195.511,195.52,195.421,195.52,173100000.0
2005-07-18 22:02:00,195.51,195.544,195.445,195.48,329900001.0
2005-07-18 22:03:00,195.49,195.507,195.409,195.482,69100000.0
2005-07-18 22:04:00,195.452,195.5,195.422,195.437,178799998.0
2005-07-18 22:05:00,195.434,195.476,195.407,195.474,110200001.0
2005-07-18 22:06:00,195.482,195.497,195.445,195.479,26900000.0
2005-07-18 22:07:00,195.463,195.516,195.441,195.516,45800000.0
2005-07-18 22:08:00,195.532,195.532,195.467,195.506,39000000.0
2005-07-18 22:09:00,195.496,195.533,195.486,195.526,42099999.0
2005-07-18 22:10:00,195.562,195.562,195.463,195.484,52200001.0
2005-07-18 22:11:00,195.497,195.563,195.466,195.526,62600000.0
2005-07-18 22:12:00,195.535,195.576,195.493,195.503,76300000.0
2005-07-18 22:13:00,195.512,195.53,195.47,195.511,37199999.0
2005-07-18 22:14:00,195.546,195.552,195.506,195.519,23600000.0
2005-07-18 22:15:00,195.532,195.58,195.478,195.529,193300003.0
2005-07-18 22:16:00,195.523,195.586,195.505,195.505,232300003.0
2005-07-18 22:17:00,195.496,195.567,195.488,195.567,52900000.0
2005-07-18 22:18:00,195.523,195.596,195.501,195.568,69700000.0
2005-07-18 22:19:00,195.566,195.591,195.488,195.577,52000000.0
2005-07-18 22:20:00,195.602,195.602,195.531,195.582,58300000.0
2005-07-18 22:21:00,195.52,195.582,195.515,195.582,54200000.0
2005-07-18 22:22:00,195.614,195.622,195.569,195.578,64000000.0
2005-07-18 22:23:00,195.579,195.609,195.557,195.593,137300001.0
2005-07-18 22:24:00,195.579,195.619,195.543,195.615,47500000.0
2005-07-18 22:25:00,195.607,195.644,195.588,195.637,46300000.0
2005-07-18 22:26:00,195.632,195.632,195.591,195.601,64800000.0
2005-07-18 22:27:00,195.615,195.655,195.606,195.64,183899999.0
2005-07-18 22:28:00,195.638,195.645,195.589,195.645,63500000.0
2005-07-18 22:29:00,195.643,195.671,195.596,195.643,194200000.0
2005-07-18 22:30:00,195.669,195.675,195.594,195.617,58400000.0
2005-07-18 22:31:00,195.643,195.662,195.611,195.662,75199999.0
2005-07-18 22:32:00,195.643,195.696,195.627,195.679,151500000.0
2005-07-18 22:33:00,195.691,195.702,195.649,195.682,152200000.0
2005-07-18 22:34:00,195.628,195.726,195.623,195.701,300199999.0
2005-07-18 22:35:00,195.738,195.738,195.657,195.701,61900000.0
2005-07-18 22:36:00,195.648,195.709,195.634,195.684,114900000.0
2005-07-18 22:37:00,195.712,195.745,195.649,195.671,73400001.0
2005-07-18 22:38:00,195.695,195.739,195.685,195.734,58500000.0
2005-07-18 22:39:00,195.693,195.757,195.686,195.74,109600001.0
2005-07-18 22:40:00,195.726,195.759,195.697,195.717,61400000.0
2005-07-18 22:41:00,195.732,195.732,195.654,195.701,82400000.0
2005-07-18 22:42:00,195.686,195.737,195.672,195.716,47800000.0
2005-07-18 22:43:00,195.764,195.775,195.664,195.68,65400000.0
2005-07-18 22:44:00,195.698,195.739,195.694,195.72,94300000.0
2005-07-18 22:45:00,195.704,195.752,195.68,195.71,137900001.0
2005-07-18 22:46:00,195.69,195.763,195.686,195.763,71999999.0
2005-07-18 22:47:00,195.743,195.768,195.658,195.658,100400002.0
2005-07-18 22:48:00,195.662,195.757,195.654,195.654,115299999.0
2005-07-18 22:49:00,195.658,195.793,195.658,195.747,50100000.0
2005-07-18 22:50:00,195.776,195.795,195.738,195.738,66499999.0
2005-07-18 22:51:00,195.741,195.789,195.68,195.7,64200000.0
2005-07-18 22:52:00,195.706,195.801,195.706,195.79,73499999.0
2005-07-18 22:53:00,195.712,195.784,195.665,195.703,168400001.0
2005-07-18 22:54:00,195.746,195.761,195.709,195.709,72400000.0
2005-07-18 22:55:00,195.755,195.8,195.715,195.8,76299999.0
2005-07-18 22:56:00,195.796,195.796,195.746,195.781,58700000.0
2005-07-18 22:57:00,195.791,195.808,195.747,195.797,71800000.0
2005-07-18 22:58:00,195.811,195.821,195.745,195.753,32000000.0
2005-07-18 22:59:00,195.749,195.785,195.744,195.759,65200000.0
2005-07-18 23:00:00,195.811,195.811,195.757,195.771,83900000.0
2005-07-18 23:01:00,195.78,195.819,195.77,195.812,43500000.0
2005-07-18 23:02:00,195.775,195.815,195.748,195.786,49500000.0
2005-07-18 23:03:00,195.788,195.815,195.76,195.815,55300000.0
2005-07-18 23:04:00,195.82,195.826,195.786,195.787,52900000.0
2005-07-18 23:05:00,195.789,195.828,195.783,195.807,20400000.0
2005-07-18 23:06:00,195.852,195.852,195.801,195.849,41400000.0
2005-07-18 23:07:00,195.833,195.833,195.785,195.785,17800000.0
2005-07-18 23:08:00,195.788,195.827,195.779,195.822,66799998.0
2005-07-18 23:09:00,195.792,195.818,195.78,195.818,53100000.0
2005-07-18 23:10:00,195.795,195.816,195.759,195.759,71500001.0
2005-07-18 23:11:00,195.767,195.801,195.732,195.744,60600000.0
2005-07-18 23:12:00,195.743,195.783,195.741,195.772,43100000.0
2005-07-18 23:13:00,195.79,195.79,195.712,195.735,53400000.0
2005-07-18 23:14:00,195.724,195.743,195.658,195.743,71500000.0
2005-07-18 23:15:00,195.732,195.737,195.68,195.703,34900000.0
2005-07-18 23:16:00,195.712,195.732,195.661,195.661,33800000.0
2005-07-18 23:17:00,195.632,195.716,195.632,195.707,19400000.0
2005-07-18 23:18:00,195.732,195.732,195.682,195.688,44200000.0
2005-07-18 23:19:00,195.658,195.71,195.643,195.708,58100000.0
2005-07-18 23:20:00,195.706,195.706,195.633,195.663,57800000.0
2005-07-18 23:21:00,195.683,195.688,195.628,195.663,60799999.0
2005-07-18 23:22:00,195.681,195.726,195.672,195.726,41600000.0
2005-07-18 23:23:00,195.702,195.706,195.642,195.682,44600001.0
2005-07-18 23:24:00,195.667,195.676,195.621,195.637,42200000.0
2005-07-18 23:25:00,195.611,195.687,195.611,195.654,54199999.0
2005-07-18 23:26:00,195.682,195.711,195.672,195.698,45699999.0
2005-07-18 23:27:00,195.677,195.741,195.672,195.727,32500000.0
2005-07-18 23:28:00,195.692,195.719,195.667,195.686,50600000.0
2005-07-18 23:29:00,195.669,195.717,195.66,195.669,59800000.0
2005-07-18 23:30:00,195.704,195.728,195.663,195.708,49800000.0
2005-07-18 23:31:00,195.687,195.723,195.675,195.683,63200000.0
2005-07-18 23:32:00,195.704,195.711,195.691,195.697,29500000.0
2005-07-18 23:33:00,195.734,195.751,195.706,195.707,25600000.0
2005-07-18 23:34:00,195.715,195.729,195.679,195.7,77799999.0
2005-07-18 23:35:00,195.656,195.725,195.643,195.707,57600000.0
2005-07-18 23:36:00,195.703,195.726,195.651,195.66,45100000.0
2005-07-18 23:37:00,195.648,195.71,195.639,195.697,33200000.0
2005-07-18 23:38:00,195.686,195.724,195.661,195.724,47200001.0
2005-07-18 23:39:00,195.71,195.731,195.671,195.731,56700000.0
2005-07-18 23:40:00,195.736,195.736,195.673,195.679,41200000.0
2005-07-18 23:41:00,195.678,195.694,195.653,195.666,28200000.0
2005-07-18 23:42:00,195.705,195.725,195.671,195.688,29500000.0
2005-07-18 23:43:00,195.704,195.73,195.692,195.73,24900000.0
2005-07-18 23:44:00,195.722,195.722,195.665,195.665,67600000.0
2005-07-18 23:45:00,195.719,195.719,195.679,195.679,111900003.0
2005-07-18 23:46:00,195.66,195.711,195.64,195.706,55300000.0
2005-07-18 23:47:00,195.696,195.7,195.67,195.67,21700000.0
2005-07-18 23:48:00,195.701,195.712,195.654,195.676,75200000.0
2005-07-18 23:49:00,195.658,195.701,195.63,195.662,54100001.0
2005-07-18 23:50:00,195.694,195.694,195.614,195.614,51800001.0
2005-07-18 23:51:00,195.664,195.667,195.622,195.657,109499999.0
2005-07-18 23:52:00,195.645,195.685,195.644,195.669,45600000.0
2005-07-18 23:53:00,195.647,195.674,195.615,195.651,90100003.0
2005-07-18 23:54:00,195.669,195.683,195.637,195.637,26000000.0
2005-07-18 23:55:00,195.656,195.696,195.643,195.69,44500001.0
2005-07-18 23:56:00,195.701,195.701,195.642,195.689,46800001.0
2005-07-18 23:57:00,195.684,195.688,195.638,195.652,33600000.0
2005-07-18 23:58:00,195.667,195.68,195.65,195.652,87400000.0
2005-07-18 23:59:00,195.632,195.676,195.616,195.673,48600000.0
2005-07-19 00:00:00,195.648,195.665,195.636,195.665,74400000.0
2005-07-19 00:01:00,195.679,195.682,195.642,195.65,52500000.0
2005-07-19 00:02:00,195.625,195.668,195.625,195.657,36400000.0
2005-07-19 00:03:00,195.637,195.665,195.62,195.653,43700001.0
2005-07-19 00:04:00,195.638,195.664,195.633,195.658,51899999.0
2005-07-19 00:05:00,195.641,195.67,195.627,195.65,20900000.0
2005-07-19 00:06:00,195.639,195.677,195.639,195.665,57700001.0
2005-07-19 00:07:00,195.664,195.664,195.616,195.632,18700000.0
2005-07-19 00:08:00,195.654,195.679,195.642,195.67,84699999.0
2005-07-19 00:09:00,195.644,195.651,195.574,195.593,56300000.0
2005-07-19 00:10:00,195.567,195.611,195.556,195.582,44000000.0
2005-07-19 00:11:00,195.553,195.585,195.534,195.544,49799999.0
2005-07-19 00:12:00,195.509,195.604,195.503,195.538,79400000.0
2005-07-19 00:13:00,195.511,195.553,195.471,195.553,53500000.0
2005-07-19 00:14:00,195.53,195.536,195.493,195.529,68400000.0
2005-07-19 00:15:00,195.493,195.575,195.477,195.556,31600000.0
2005-07-19 00:16:00,195.557,195.591,195.512,195.534,41200000.0
2005-07-19 00:17:00,195.549,195.558,195.494,195.529,47800000.0
2005-07-19 00:18:00,195.51,195.53,195.484,195.5,76400001.0
2005-07-19 00:19:00,195.522,195.533,195.454,195.508,44800000.0
2005-07-19 00:20:00,195.497,195.529,195.471,195.502,53600000.0
2005-07-19 00:21:00,195.498,195.528,195.484,195.528,58200000.0
2005-07-19 00:22:00,195.547,195.561,195.497,195.527,48800000.0
2005-07-19 00:23:00,195.535,195.562,195.507,195.546,33900000.0
2005-07-19 00:24:00,195.568,195.57,195.496,195.511,50000000.0
2005-07-19 00:25:00,195.557,195.576,195.543,195.55,42400000.0
2005-07-19 00:26:00,195.552,195.613,195.536,195.6,39900000.0
2005-07-19 00:27:00,195.548,195.572,195.543,195.56,61100000.0
2005-07-19 00:28:00,195.585,195.585,195.495,195.532,45800000.0
2005-07-19 00:29:00,195.52,195.555,195.488,195.527,55800000.0
2005-07-19 00:30:00,195.51,195.529,195.478,195.526,34500000.0
2005-07-19 00:31:00,195.507,195.53,195.482,195.525,52200000.0
2005-07-19 00:32:00,195.508,195.516,195.486,195.498,37700000.0
2005-07-19 00:33:00,195.517,195.536,195.489,195.496,34800000.0
2005-07-19 00:34:00,195.495,195.543,195.495,195.524,25200000.0
2005-07-19 00:35:00,195.46,195.528,195.46,195.528,37500000.0
2005-07-19 00:36:00,195.501,195.511,195.489,195.509,36900000.0
2005-07-19 00:37:00,195.504,195.534,195.48,195.529,50700000.0
2005-07-19 00:38:00,195.51,195.554,195.49,195.544,47500000.0
2005-07-19 00:39:00,195.504,195.543,195.492,195.543,26200000.0
2005-07-19 00:40:00,195.51,195.536,195.507,195.511,41000000.0
2005-07-19 00:41:00,195.491,195.514,195.469,195.476,31700000.0
2005-07-19 00:42:00,195.501,195.538,195.478,195.524,48200000.0
2005-07-19 00:43:00,195.47,195.514,195.47,195.494,27900000.0
2005-07-19 00:44:00,195.478,195.519,195.448,195.518,37400000.0
2005-07-19 00:45:00,195.458,195.523,195.456,195.517,30700000.0
2005-07-19 00:46:00,195.512,195.526,195.421,195.421,67200000.0
2005-07-19 00:47:00,195.456,195.487,195.427,195.455,46800000.0
2005-07-19 00:48:00,195.377,195.496,195.377,195.477,40300000.0
2005-07-19 00:49:00,195.453,195.482,195.431,195.469,51000000.0
2005-07-19 00:50:00,195.479,195.486,195.437,195.478,26200000.0
2005-07-19 00:51:00,195.472,195.481,195.392,195.431,41900000.0
2005-07-19 00:52:00,195.46,195.46,195.415,195.42,39100000.0
2005-07-19 00:53:00,195.425,195.447,195.418,195.443,48800000.0
2005-07-19 00:54:00,195.444,195.468,195.402,195.402,56300001.0
2005-07-19 00:55:00,195.395,195.459,195.393,195.447,66100002.0
2005-07-19 00:56:00,195.462,195.492,195.456,195.486,63800000.0
2005-07-19 00:57:00,195.465,195.512,195.444,195.512,86400000.0
2005-07-19 00:58:00,195.483,195.51,195.48,195.492,33000000.0
2005-07-19 00:59:00,195.491,195.492,195.445,195.445,54800000.0
2005-07-19 01:00:00,195.47,195.503,195.449,195.469,54500000.0
2005-07-19 01:01:00,195.453,195.546,195.453,195.532,59100000.0
2005-07-19 01:02:00,195.511,195.586,195.5,195.562,65300000.0
2005-07-19 01:03:00,195.535,195.608,195.506,195.608,39900000.0
2005-07-19 01:04:00,195.563,195.594,195.515,195.515,48600000.0
2005-07-19 01:05:00,195.522,195.552,195.47,195.475,42300000.0
2005-07-19 01:06:00,195.432,195.544,195.43,195.492,40000000.0
2005-07-19 01:07:00,195.52,195.552,195.49,195.493,36700000.0
2005-07-19 01:08:00,195.587,195.587,195.507,195.507,55199999.0
2005-07-19 01:09:00,195.525,195.552,195.489,195.489,30700000.0
2005-07-19 01:10:00,195.495,195.569,195.495,195.549,56900000.0
2005-07-19 01:11:00,195.546,195.576,195.532,195.55,72300001.0
2005-07-19 01:12:00,195.534,195.55,195.511,195.517,76500000.0
2005-07-19 01:13:00,195.53,195.555,195.507,195.552,78200000.0
2005-07-19 01:14:00,195.528,195.556,195.507,195.516,47200000.0
2005-07-19 01:15:00,195.529,195.573,195.51,195.54,40500000.0
2005-07-19 01:16:00,195.53,195.559,195.497,195.559,112200000.0
2005-07-19 01:17:00,195.56,195.596,195.53,195.583,29400000.0
2005-07-19 01:18:00,195.57,195.6,195.545,195.598,28300000.0
2005-07-19 01:19:00,195.575,195.581,195.548,195.555,31100000.0
2005-07-19 01:20:00,195.538,195.543,195.499,195.521,76199999.0
2005-07-19 01:21:00,195.524,195.532,195.455,195.486,39800000.0
2005-07-19 01:22:00,195.492,195.548,195.465,195.535,35600000.0
2005-07-19 01:23:00,195.533,195.535,195.465,195.494,41000000.0
2005-07-19 01:24:00,195.557,195.563,195.496,195.533,43700000.0
2005-07-19 01:25:00,195.547,195.551,195.472,195.472,39800000.0
2005-07-19 01:26:00,195.486,195.547,195.486,195.533,59700001.0
2005-07-19 01:27:00,195.538,195.564,195.521,195.535,51700000.0
2005-07-19 01:28:00,195.538,195.574,195.52,195.555,95900000.0
2005-07-19 01:29:00,195.548,195.576,195.526,195.575,77300000.0
2005-07-19 01:30:00,195.578,195.582,195.555,195.562,48900000.0
2005-07-19 01:31:00,195.608,195.646,195.594,195.633,62300000.0
2005-07-19 01:32:00,195.629,195.683,195.61,195.653,45500000.0
2005-07-19 01:33:00,195.618,195.671,195.574,195.671,30100000.0
2005-07-19 01:34:00,195.685,195.685,195.56,195.593,22000000.0
2005-07-19 01:35:00,195.665,195.675,195.6,195.613,27100000.0
2005-07-19 01:36:00,195.622,195.638,195.593,195.615,51700000.0
2005-07-19 01:37:00,195.6,195.611,195.568,195.594,37800000.0
2005-07-19 01:38:00,195.538,195.612,195.523,195.612,30000000.0
2005-07-19 01:39:00,195.533,195.637,195.522,195.588,42200000.0
2005-07-19 01:40:00,195.558,195.644,195.55,195.63,69100000.0
2005-07-19 01:41:00,195.62,195.651,195.593,195.613,49300000.0
2005-07-19 01:42:00,195.607,195.618,195.584,195.587,32200000.0
2005-07-19 01:43:00,195.562,195.633,195.562,195.625,77499999.0
2005-07-19 01:44:00,195.601,195.631,195.573,195.573,72600000.0
2005-07-19 01:45:00,195.529,195.597,195.529,195.586,53700001.0
2005-07-19 01:46:00,195.581,195.597,195.535,195.552,49600000.0
2005-07-19 01:47:00,195.52,195.577,195.507,195.542,51000000.0
2005-07-19 01:48:00,195.541,195.591,195.532,195.584,72299998.0
2005-07-19 01:49:00,195.592,195.592,195.528,195.547,59600000.0
2005-07-19 01:50:00,195.569,195.61,195.546,195.602,53899999.0
2005-07-19 01:51:00,195.56,195.592,195.56,195.592,44500000.0
2005-07-19 01:52:00,195.588,195.614,195.571,195.603,34900000.0
2005-07-19 01:53:00,195.571,195.582,195.544,195.544,37800000.0
2005-07-19 01:54:00,195.558,195.598,195.545,195.568,75000000.0
2005-07-19 01:55:00,195.559,195.612,195.555,195.6,30800000.0
2005-07-19 01:56:00,195.569,195.599,195.557,195.595,49100000.0
2005-07-19 01:57:00,195.584,195.609,195.546,195.56,39600000.0
2005-07-19 01:58:00,195.579,195.598,195.553,195.572,38900000.0
2005-07-19 01:59:00,195.571,195.601,195.559,195.578,55199999.0
2005-07-19 02:00:00,195.582,195.592,195.532,195.582,38300000.0
2005-07-19 02:01:00,195.518,195.61,195.518,195.595,35800000.0
2005-07-19 02:02:00,195.565,195.61,195.553,195.578,53399999.0
2005-07-19 02:03:00,195.552,195.564,195.517,195.536,22800000.0
2005-07-19 02:04:00,195.582,195.589,195.552,195.56,22800000.0
2005-07-19 02:05:00,195.576,195.588,195.566,195.576,29600000.0
2005-07-19 02:06:00,195.561,195.586,195.546,195.564,61799999.0
2005-07-19 02:07:00,195.546,195.589,195.53,195.565,45400000.0
2005-07-19 02:08:00,195.579,195.598,195.542,195.554,67599999.0
2005-07-19 02:09:00,195.597,195.615,195.553,195.578,32500000.0
2005-07-19 02:10:00,195.553,195.6,195.551,195.595,73500000.0
2005-07-19 02:11:00,195.59,195.599,195.552,195.565,81000000.0
2005-07-19 02:12:00,195.555,195.558,195.523,195.538,70300000.0
2005-07-19 02:13:00,195.495,195.582,195.484,195.571,39100000.0
2005-07-19 02:14:00,195.572,195.59,195.537,195.573,66100001.0
2005-07-19 02:15:00,195.564,195.595,195.539,195.579,63800001.0
2005-07-19 02:16:00,195.594,195.595,195.513,195.569,35800000.0
2005-07-19 02:17:00,195.571,195.596,195.561,195.568,22700000.0
2005-07-19 02:18:00,195.523,195.567,195.511,195.511,66900000.0
2005-07-19 02:19:00,195.481,195.556,195.481,195.54,95800002.0
2005-07-19 02:20:00,195.567,195.577,195.537,195.546,28000000.0
2005-07-19 02:21:00,195.584,195.584,195.516,195.53,47400000.0
2005-07-19 02:22:00,195.542,195.553,195.491,195.508,57200000.0
2005-07-19 02:23:00,195.522,195.534,195.464,195.504,33500000.0
2005-07-19 02:24:00,195.517,195.527,195.475,195.499,41500000.0
2005-07-19 02:25:00,195.509,195.512,195.465,195.481,71400001.0
2005-07-19 02:26:00,195.486,195.537,195.468,195.475,56300000.0
2005-07-19 02:27:00,195.492,195.546,195.485,195.54,59300000.0
2005-07-19 02:28:00,195.528,195.545,195.491,195.5,54900000.0
2005-07-19 02:29:00,195.498,195.543,195.485,195.542,13400000.0
2005-07-19 02:30:00,195.522,195.573,195.505,195.539,54100000.0
2005-07-19 02:31:00,195.532,195.56,195.504,195.54,90600000.0
2005-07-19 02:32:00,195.515,195.554,195.51,195.546,87100001.0
2005-07-19 02:33:00,195.539,195.566,195.524,195.554,46600000.0
2005-07-19 02:34:00,195.562,195.574,195.521,195.543,75799998.0
2005-07-19 02:35:00,195.528,195.566,195.503,195.566,49900001.0
2005-07-19 02:36:00,195.561,195.563,195.51,195.548,70800000.0
2005-07-19 02:37:00,195.558,195.565,195.505,195.56,103999999.0
2005-07-19 02:38:00,195.555,195.565,195.514,195.54,81599999.0
2005-07-19 02:39:00,195.52,195.528,195.481,195.518,111400000.0
2005-07-19 02:40:00,195.508,195.534,195.49,195.514,50700000.0
2005-07-19 02:41:00,195.553,195.554,195.501,195.55,29000000.0
2005-07-19 02:42:00,195.525,195.571,195.519,195.554,43200000.0
2005-07-19 02:43:00,195.556,195.588,195.54,195.588,21400000.0
2005-07-19 02:44:00,195.563,195.585,195.553,195.574,47800001.0
2005-07-19 02:45:00,195.533,195.549,195.509,195.509,58300000.0
2005-07-19 02:46:00,195.496,195.588,195.496,195.532,39900000.0
2005-07-19 02:47:00,195.58,195.58,195.509,195.546,26200000.0
2005-07-19 02:48:00,195.571,195.594,195.539,195.543,69100000.0
2005-07-19 02:49:00,195.551,195.611,195.548,195.603,50400001.0
2005-07-19 02:50:00,195.582,195.621,195.577,195.594,57700000.0
2005-07-19 02:51:00,195.622,195.623,195.586,195.609,30400000.0
2005-07-19 02:52:00,195.581,195.628,195.581,195.625,43700000.0
2005-07-19 02:53:00,195.612,195.639,195.584,195.635,28500000.0
2005-07-19 02:54:00,195.59,195.614,195.581,195.609,38500000.0
2005-07-19 02:55:00,195.584,195.602,195.533,195.555,26900000.0
2005-07-19 02:56:00,195.559,195.575,195.51,195.511,47400000.0
2005-07-19 02:57:00,195.545,195.578,195.524,195.563,60599999.0
2005-07-19 02:58:00,195.567,195.577,195.521,195.548,31099999.0
2005-07-19 02:59:00,195.524,195.581,195.505,195.535,70800000.0
2005-07-19 03:00:00,195.546,195.573,195.53,195.568,105899998.0
2005-07-19 03:01:00,195.597,195.597,195.543,195.56,66000000.0
2005-07-19 03:02:00,195.601,195.602,195.521,195.543,51800000.0
2005-07-19 03:03:00,195.564,195.571,195.538,195.567,57500000.0
2005-07-19 03:04:00,195.551,195.577,195.542,195.572,73800001.0
2005-07-19 03:05:00,195.572,195.584,195.525,195.536,55300000.0
2005-07-19 03:06:00,195.557,195.569,195.519,195.543,42900000.0
2005-07-19 03:07:00,195.533,195.542,195.515,195.527,46000000.0
2005-07-19 03:08:00,195.563,195.597,195.538,195.597,40100000.0
2005-07-19 03:09:00,195.57,195.602,195.546,195.562,41000000.0
2005-07-19 03:10:00,195.549,195.596,195.542,195.576,41200000.0
2005-07-19 03:11:00,195.575,195.6,195.558,195.565,32400000.0
2005-07-19 03:12:00,195.593,195.606,195.536,195.565,75000000.0
2005-07-19 03:13:00,195.567,195.591,195.545,195.55,60600001.0
2005-07-19 03:14:00,195.546,195.556,195.529,195.547,92700000.0
2005-07-19 03:15:00,195.535,195.577,195.524,195.574,35700000.0
2005-07-19 03:16:00,195.574,195.577,195.495,195.55,56900000.0
2005-07-19 03:17:00,195.523,195.569,195.502,195.557,56800000.0
2005-07-19 03:18:00,195.562,195.577,195.493,195.549,74400000.0
2005-07-19 03:19:00,195.563,195.593,195.544,195.593,45400000.0
2005-07-19 03:20:00,195.587,195.61,195.563,195.594,33500000.0
2005-07-19 03:21:00,195.611,195.653,195.563,195.653,55400001.0
2005-07-19 03:22:00,195.64,195.64,195.552,195.634,69699999.0
2005-07-19 03:23:00,195.665,195.665,195.563,195.563,75399999.0
2005-07-19 03:24:00,195.657,195.665,195.559,195.62,80500000.0
2005-07-19 03:25:00,195.615,195.631,195.575,195.631,70399999.0
2005-07-19 03:26:00,195.615,195.65,195.604,195.644,37200000.0
2005-07-19 03:27:00,195.654,195.661,195.584,195.639,48499999.0
2005-07-19 03:28:00,195.59,195.622,195.553,195.594,51100000.0
2005-07-19 03:29:00,195.62,195.635,195.574,195.601,35800000.0
2005-07-19 03:30:00,195.579,195.604,195.54,195.541,32600000.0
2005-07-19 03:31:00,195.563,195.607,195.543,195.587,49300000.0
2005-07-19 03:32:00,195.568,195.599,195.545,195.582,43699999.0
2005-07-19 03:33:00,195.583,195.609,195.542,195.563,43499999.0
2005-07-19 03:34:00,195.578,195.619,195.57,195.583,56300000.0
2005-07-19 03:35:00,195.552,195.607,195.542,195.596,36100000.0
2005-07-19 03:36:00,195.572,195.595,195.54,195.558,64900000.0
2005-07-19 03:37:00,195.531,195.585,195.521,195.559,48099999.0
2005-07-19 03:38:00,195.546,195.584,195.524,195.584,44999999.0
2005-07-19 03:39:00,195.516,195.587,195.516,195.587,43200000.0
2005-07-19 03:40:00,195.569,195.569,195.518,195.537,55200001.0
2005-07-19 03:41:00,195.548,195.566,195.522,195.556,66400000.0
2005-07-19 03:42:00,195.557,195.569,195.531,195.546,65800001.0
2005-07-19 03:43:00,195.549,195.566,195.504,195.546,61300000.0
2005-07-19 03:44:00,195.546,195.549,195.504,195.504,81200000.0
2005-07-19 03:45:00,195.564,195.585,195.529,195.536,37200000.0
2005-07-19 03:46:00,195.5,195.549,195.5,195.516,54900000.0
2005-07-19 03:47:00,195.518,195.542,195.475,195.52,77099999.0
2005-07-19 03:48:00,195.529,195.537,195.465,195.537,84900001.0
2005-07-19 03:49:00,195.543,195.543,195.466,195.486,46500000.0
2005-07-19 03:50:00,195.512,195.518,195.436,195.452,30100000.0
2005-07-19 03:51:00,195.473,195.525,195.455,195.497,66200000.0
2005-07-19 03:52:00,195.49,195.519,195.48,195.517,30400000.0
2005-07-19 03:53:00,195.522,195.531,195.438,195.461,70100001.0
2005-07-19 03:54:00,195.498,195.518,195.473,195.513,39800000.0
2005-07-19 03:55:00,195.502,195.539,195.49,195.539,81699999.0
2005-07-19 03:56:00,195.527,195.544,195.483,195.497,67000001.0
2005-07-19 03:57:00,195.486,195.566,195.479,195.559,40800000.0
2005-07-19 03:58:00,195.557,195.557,195.49,195.533,68900000.0
2005-07-19 03:59:00,195.542,195.562,195.518,195.538,78200000.0
2005-07-19 04:00:00,195.517,195.572,195.499,195.572,90700001.0
2005-07-19 04:01:00,195.514,195.548,195.506,195.543,33800000.0
2005-07-19 04:02:00,195.544,195.597,195.489,195.597,66400001.0
2005-07-19 04:03:00,195.561,195.572,195.531,195.556,81500000.0
2005-07-19 04:04:00,195.604,195.607,195.561,195.573,34800000.0
2005-07-19 04:05:00,195.592,195.625,195.568,195.625,68000000.0
2005-07-19 04:06:00,195.577,195.619,195.577,195.604,38200000.0
2005-07-19 04:07:00,195.612,195.634,195.595,195.595,25300000.0
2005-07-19 04:08:00,195.597,195.64,195.586,195.596,57900000.0
2005-07-19 04:09:00,195.566,195.638,195.566,195.615,50600001.0
2005-07-19 04:10:00,195.628,195.628,195.581,195.597,31300000.0
2005-07-19 04:11:00,195.63,195.649,195.6,195.612,56300000.0
2005-07-19 04:12:00,195.6,195.627,195.568,195.627,44600000.0
2005-07-19 04:13:00,195.589,195.631,195.569,195.627,47000000.0
2005-07-19 04:14:00,195.609,195.628,195.581,195.617,98200001.0
2005-07-19 04:15:00,195.6,195.636,195.574,195.636,57100001.0
2005-07-19 04:16:00,195.629,195.643,195.573,195.625,102999999.0
2005-07-19 04:17:00,195.6,195.648,195.591,195.648,47800000.0
2005-07-19 04:18:00,195.651,195.651,195.574,195.576,45600000.0
2005-07-19 04:19:00,195.639,195.639,195.581,195.591,61199999.0
2005-07-19 04:20:00,195.58,195.608,195.572,195.572,48700000.0
2005-07-19 04:21:00,195.601,195.642,195.587,195.641,64500000.0
2005-07-19 04:22:00,195.623,195.66,195.613,195.629,35500000.0
2005-07-19 04:23:00,195.662,195.67,195.603,195.653,49700000.0
2005-07-19 04:24:00,195.573,195.651,195.573,195.651,59800000.0
2005-07-19 04:25:00,195.647,195.651,195.578,195.603,59000000.0
2005-07-19 04:26:00,195.642,195.659,195.605,195.649,57400000.0
2005-07-19 04:27:00,195.622,195.638,195.591,195.603,20600000.0
2005-07-19 04:28:00,195.612,195.637,195.573,195.573,50500000.0
2005-07-19 04:29:00,195.568,195.65,195.568,195.637,19700000.0
2005-07-19 04:30:00,195.626,195.632,195.598,195.601,12900000.0
2005-07-19 04:31:00,195.603,195.616,195.577,195.611,32800000.0
2005-07-19 04:32:00,195.64,195.656,195.584,195.584,45400000.0
2005-07-19 04:33:00,195.639,195.647,195.589,195.624,43500000.0
2005-07-19 04:34:00,195.618,195.648,195.594,195.644,53300000.0
2005-07-19 04:35:00,195.585,195.633,195.569,195.617,87200000.0
2005-07-19 04:36:00,195.625,195.635,195.578,195.583,56700000.0
2005-07-19 04:37:00,195.575,195.663,195.574,195.644,40000000.0
2005-07-19 04:38:00,195.62,195.637,195.601,195.619,59400001.0
2005-07-19 04:39:00,195.618,195.653,195.574,195.653,54700001.0
2005-07-19 04:40:00,195.668,195.668,195.616,195.638,37900000.0
2005-07-19 04:41:00,195.639,195.646,195.603,195.622,32800000.0
2005-07-19 04:42:00,195.646,195.65,195.576,195.602,49200000.0
2005-07-19 04:43:00,195.636,195.654,195.608,195.62,35000000.0
2005-07-19 04:44:00,195.662,195.669,195.604,195.637,55300001.0
2005-07-19 04:45:00,195.627,195.661,195.615,195.655,29300000.0
2005-07-19 04:46:00,195.661,195.665,195.639,195.652,68000000.0
2005-07-19 04:47:00,195.639,195.652,195.603,195.628,48200000.0
2005-07-19 04:48:00,195.678,195.678,195.597,195.639,97299998.0
2005-07-19 04:49:00,195.621,195.678,195.605,195.672,45200000.0
2005-07-19 04:50:00,195.658,195.667,195.624,195.666,65100001.0
2005-07-19 04:51:00,195.681,195.681,195.607,195.615,71700000.0
2005-07-19 04:52:00,195.623,195.657,195.605,195.644,76600001.0
2005-07-19 04:53:00,195.664,195.667,195.633,195.655,133099998.0
2005-07-19 04:54:00,195.659,195.671,195.644,195.651,60600000.0
2005-07-19 04:55:00,195.652,195.67,195.608,195.608,27499999.0
2005-07-19 04:56:00,195.629,195.668,195.629,195.663,66400001.0
2005-07-19 04:57:00,195.648,195.679,195.642,195.679,33300000.0
2005-07-19 04:58:00,195.67,195.69,195.631,195.631,62199999.0
2005-07-19 04:59:00,195.632,195.672,195.632,195.658,13200000.0
2005-07-19 05:00:00,195.65,195.687,195.623,195.653,74200001.0
2005-07-19 05:01:00,195.64,195.675,195.612,195.637,76800000.0
2005-07-19 05:02:00,195.611,195.66,195.606,195.649,59000000.0
2005-07-19 05:03:00,195.635,195.652,195.623,195.646,40599999.0
2005-07-19 05:04:00,195.656,195.656,195.62,195.645,40499999.0
2005-07-19 05:05:00,195.677,195.684,195.636,195.642,22400000.0
2005-07-19 05:06:00,195.641,195.672,195.636,195.636,72700001.0
2005-07-19 05:07:00,195.631,195.659,195.611,195.653,42000000.0
2005-07-19 05:08:00,195.665,195.684,195.655,195.655,72300000.0
2005-07-19 05:09:00,195.621,195.68,195.608,195.68,33300000.0
2005-07-19 05:10:00,195.701,195.701,195.653,195.665,81599999.0
2005-07-19 05:11:00,195.646,195.697,195.633,195.697,65300000.0
2005-07-19 05:12:00,195.637,195.661,195.616,195.658,60000000.0
2005-07-19 05:13:00,195.628,195.669,195.623,195.636,52800000.0
2005-07-19 05:14:00,195.652,195.67,195.602,195.66,64300000.0
2005-07-19 05:15:00,195.651,195.666,195.607,195.661,44300000.0
2005-07-19 05:16:00,195.699,195.712,195.673,195.712,55800000.0
2005-07-19 05:17:00,195.686,195.711,195.674,195.697,53000000.0
2005-07-19 05:18:00,195.68,195.716,195.66,195.705,40200000.0
2005-07-19 05:19:00,195.707,195.721,195.656,195.656,43800000.0
2005-07-19 05:20:00,195.677,195.731,195.675,195.693,79400000.0
2005-07-19 05:21:00,195.71,195.737,195.677,195.689,23200000.0
2005-07-19 05:22:00,195.69,195.721,195.656,195.705,40600001.0
2005-07-19 05:23:00,195.712,195.715,195.626,195.626,74199999.0
2005-07-19 05:24:00,195.665,195.695,195.625,195.667,35300000.0
2005-07-19 05:25:00,195.693,195.712,195.673,195.706,72700000.0
2005-07-19 05:26:00,195.704,195.704,195.638,195.662,37000000.0
2005-07-19 05:27:00,195.699,195.708,195.673,195.7,77200000.0
2005-07-19 05:28:00,195.709,195.709,195.646,195.662,44300000.0
2005-07-19 05:29:00,195.661,195.685,195.615,195.638,40300000.0
2005-07-19 05:30:00,195.666,195.677,195.639,195.639,53000000.0
2005-07-19 05:31:00,195.68,195.698,195.622,195.688,57099999.0
2005-07-19 05:32:00,195.668,195.69,195.659,195.685,54800000.0
2005-07-19 05:33:00,195.675,195.691,195.662,195.665,31600000.0
2005-07-19 05:34:00,195.672,195.692,195.634,195.676,29200000.0
2005-07-19 05:35:00,195.709,195.709,195.628,195.666,72200000.0
2005-07-19 05:36:00,195.659,195.718,195.659,195.703,27200000.0
2005-07-19 05:37:00,195.674,195.703,195.655,195.68,42000000.0
2005-07-19 05:38:00,195.687,195.721,195.683,195.709,43700000.0
2005-07-19 05:39:00,195.648,195.714,195.648,195.71,26900000.0
2005-07-19 05:40:00,195.671,195.708,195.662,195.691,54799999.0
2005-07-19 05:41:00,195.671,195.728,195.671,195.695,58900000.0
2005-07-19 05:42:00,195.707,195.726,195.672,195.717,63099999.0
2005-07-19 05:43:00,195.692,195.732,195.681,195.732,51100000.0
2005-07-19 05:44:00,195.757,195.757,195.673,195.689,29100000.0
2005-07-19 05:45:00,195.643,195.682,195.63,195.659,24800000.0
2005-07-19 05:46:00,195.636,195.703,195.636,195.688,79200000.0
2005-07-19 05:47:00,195.645,195.686,195.645,195.686,41400000.0
2005-07-19 05:48:00,195.661,195.699,195.641,195.691,51300000.0
2005-07-19 05:49:00,195.674,195.705,195.655,195.705,32000000.0
2005-07-19 05:50:00,195.644,195.686,195.639,195.685,90799999.0
2005-07-19 05:51:00,195.689,195.702,195.645,195.654,27800000.0
2005-07-19 05:52:00,195.705,195.705,195.635,195.66,66900000.0
2005-07-19 05:53:00,195.655,195.671,195.631,195.666,49000000.0
2005-07-19 05:54:00,195.665,195.681,195.638,195.661,30200000.0
2005-07-19 05:55:00,195.634,195.654,195.59,195.621,39500001.0
2005-07-19 05:56:00,195.627,195.663,195.587,195.663,80600000.0
2005-07-19 05:57:00,195.662,195.662,195.583,195.608,49300000.0
2005-07-19 05:58:00,195.637,195.64,195.575,195.591,35700000.0
2005-07-19 05:59:00,195.562,195.628,195.559,195.628,97900000.0
2005-07-19 06:00:00,195.619,195.646,195.588,195.626,75399999.0
2005-07-19 06:01:00,195.657,195.661,195.609,195.626,73200000.0
2005-07-19 06:02:00,195.616,195.674,195.608,195.674,43800000.0
2005-07-19 06:03:00,195.617,195.66,195.602,195.657,46800000.0
2005-07-19 06:04:00,195.647,195.647,195.562,195.601,63700000.0
2005-07-19 06:05:00,195.586,195.609,195.559,195.609,77499999.0
2005-07-19 06:06:00,195.618,195.688,195.592,195.621,86100000.0
2005-07-19 06:07:00,195.621,195.692,195.612,195.63,65400000.0
2005-07-19 06:08:00,195.612,195.646,195.586,195.627,34600000.0
2005-07-19 06:09:00,195.601,195.679,195.593,195.679,56399999.0
2005-07-19 06:10:00,195.663,195.677,195.634,195.663,49400001.0
2005-07-19 06:11:00,195.61,195.692,195.602,195.667,52300000.0
2005-07-19 06:12:00,195.644,195.652,195.623,195.637,22800000.0
2005-07-19 06:13:00,195.606,195.628,195.572,195.582,57400000.0
2005-07-19 06:14:00,195.613,195.635,195.529,195.54,71299999.0
2005-07-19 06:15:00,195.584,195.598,195.572,195.583,58200000.0
2005-07-19 06:16:00,195.583,195.63,195.565,195.626,57000001.0
2005-07-19 06:17:00,195.605,195.646,195.574,195.642,64599999.0
2005-07-19 06:18:00,195.647,195.653,195.581,195.626,56300000.0
2005-07-19 06:19:00,195.66,195.664,195.588,195.623,39300000.0
2005-07-19 06:20:00,195.684,195.684,195.618,195.633,68900000.0
2005-07-19 06:21:00,195.634,195.643,195.586,195.608,46500000.0
2005-07-19 06:22:00,195.604,195.659,195.601,195.641,21400000.0
2005-07-19 06:23:00,195.619,195.644,195.591,195.644,58599999.0
2005-07-19 06:24:00,195.575,195.624,195.565,195.619,96799999.0
2005-07-19 06:25:00,195.596,195.638,195.596,195.638,51800000.0
2005-07-19 06:26:00,195.64,195.654,195.6,195.634,63300000.0
2005-07-19 06:27:00,195.623,195.669,195.618,195.669,58500000.0
2005-07-19 06:28:00,195.657,195.668,195.61,195.634,36300000.0
2005-07-19 06:29:00,195.567,195.672,195.567,195.597,62900000.0
2005-07-19 06:30:00,195.627,195.677,195.603,195.677,71100000.0
2005-07-19 06:31:00,195.673,195.766,195.669,195.733,50300000.0
2005-07-19 06:32:00,195.752,195.788,195.701,195.743,70500000.0
2005-07-19 06:33:00,195.731,195.754,195.708,195.746,47100000.0
2005-07-19 06:34:00,195.764,195.771,195.698,195.704,31200000.0
2005-07-19 06:35:00,195.706,195.763,195.644,195.644,68600001.0
2005-07-19 06:36:00,195.66,195.752,195.66,195.737,28500000.0
2005-07-19 06:37:00,195.653,195.771,195.65,195.759,59900000.0
2005-07-19 06:38:00,195.777,195.777,195.707,195.71,24700000.0
2005-07-19 06:39:00,195.757,195.779,195.713,195.746,54100000.0
2005-07-19 06:40:00,195.772,195.786,195.732,195.771,89000000.0
2005-07-19 06:41:00,195.742,195.746,195.709,195.739,81799999.0
2005-07-19 06:42:00,195.739,195.748,195.698,195.719,64800001.0
2005-07-19 06:43:00,195.728,195.756,195.693,195.693,31200000.0
2005-07-19 06:44:00,195.724,195.766,195.688,195.766,66500001.0
2005-07-19 06:45:00,195.755,195.765,195.729,195.762,32700000.0
2005-07-19 06:46:00,195.743,195.786,195.73,195.768,49400000.0
2005-07-19 06:47:00,195.75,195.785,195.717,195.758,72000000.0
2005-07-19 06:48:00,195.772,195.773,195.695,195.763,71299999.0
2005-07-19 06:49:00,195.772,195.82,195.77,195.794,66500001.0
2005-07-19 06:50:00,195.793,195.833,195.759,195.79,36900000.0
2005-07-19 06:51:00,195.814,195.814,195.762,195.786,62800000.0
2005-07-19 06:52:00,195.775,195.806,195.759,195.776,46300000.0
2005-07-19 06:53:00,195.774,195.783,195.696,195.727,58300000.0
2005-07-19 06:54:00,195.699,195.742,195.672,195.72,44100000.0
2005-07-19 06:55:00,195.668,195.749,195.655,195.749,34500000.0
2005-07-19 06:56:00,195.788,195.813,195.728,195.785,53300000.0
2005-07-19 06:57:00,195.767,195.806,195.759,195.806,70500000.0
2005-07-19 06:58:00,195.792,195.815,195.764,195.796,35800000.0
2005-07-19 06:59:00,195.797,195.856,195.781,195.832,61000000.0
2005-07-19 07:00:00,195.832,195.857,195.779,195.811,43999999.0
2005-07-19 07:01:00,195.81,195.872,195.79,195.822,81300000.0
2005-07-19 07:02:00,195.783,195.85,195.736,195.841,49600000.0
2005-07-19 07:03:00,195.85,195.853,195.792,195.821,32300000.0
2005-07-19 07:04:00,195.843,195.848,195.811,195.816,57500000.0
2005-07-19 07:05:00,195.809,195.849,195.794,195.849,73000000.0
2005-07-19 07:06:00,195.872,195.888,195.799,195.8,45800000.0
2005-07-19 07:07:00,195.81,195.848,195.809,195.835,36200000.0
2005-07-19 07:08:00,195.867,195.867,195.782,195.787,34600000.0
2005-07-19 07:09:00,195.83,195.841,195.771,195.771,62499999.0
2005-07-19 07:10:00,195.781,195.879,195.781,195.879,48300000.0
2005-07-19 07:11:00,195.861,195.871,195.836,195.841,28400000.0
2005-07-19 07:12:00,195.832,195.879,195.809,195.879,70800000.0
2005-07-19 07:13:00,195.823,195.876,195.802,195.83,27400000.0
2005-07-19 07:14:00,195.793,195.831,195.769,195.81,55600000.0
2005-07-19 07:15:00,195.818,195.818,195.768,195.768,32000000.0
2005-07-19 07:16:00,195.78,195.834,195.769,195.778,83100000.0
2005-07-19 07:17:00,195.827,195.861,195.765,195.813,61500000.0
2005-07-19 07:18:00,195.797,195.815,195.75,195.755,42900001.0
2005-07-19 07:19:00,195.753,195.789,195.73,195.782,25300000.0
2005-07-19 07:20:00,195.795,195.806,195.75,195.777,33600000.0
2005-07-19 07:21:00,195.78,195.802,195.763,195.773,27800000.0
2005-07-19 07:22:00,195.781,195.801,195.761,195.789,48700000.0
2005-07-19 07:23:00,195.834,195.837,195.775,195.794,49800001.0
2005-07-19 07:24:00,195.773,195.823,195.755,195.803,76800000.0
2005-07-19 07:25:00,195.824,195.836,195.746,195.756,88199999.0
2005-07-19 07:26:00,195.74,195.754,195.699,195.699,68400002.0
2005-07-19 07:27:00,195.66,195.751,195.659,195.706,61700001.0
2005-07-19 07:28:00,195.698,195.748,195.685,195.705,84800000.0
2005-07-19 07:29:00,195.728,195.736,195.706,195.731,69700000.0
2005-07-19 07:30:00,195.723,195.753,195.709,195.721,72800001.0
2005-07-19 07:31:00,195.668,195.77,195.664,195.704,54300000.0
2005-07-19 07:32:00,195.668,195.739,195.652,195.737,37000000.0
2005-07-19 07:33:00,195.667,195.714,195.656,195.697,34500000.0
2005-07-19 07:34:00,195.705,195.713,195.621,195.643,37500000.0
2005-07-19 07:35:00,195.638,195.702,195.61,195.702,20400000.0
2005-07-19 07:36:00,195.695,195.728,195.651,195.709,64299999.0
2005-07-19 07:37:00,195.685,195.727,195.665,195.69,68500000.0
2005-07-19 07:38:00,195.686,195.718,195.681,195.694,60500000.0
2005-07-19 07:39:00,195.675,195.696,195.644,195.692,52700000.0
2005-07-19 07:40:00,195.72,195.727,195.636,195.688,46899999.0
2005-07-19 07:41:00,195.68,195.721,195.657,195.672,76600000.0
2005-07-19 07:42:00,195.663,195.688,195.645,195.663,40200000.0
2005-07-19 07:43:00,195.657,195.676,195.627,195.634,29300000.0
2005-07-19 07:44:00,195.654,195.669,195.627,195.636,28500000.0
2005-07-19 07:45:00,195.676,195.682,195.63,195.655,39400000.0
2005-07-19 07:46:00,195.641,195.675,195.628,195.645,30900000.0
2005-07-19 07:47:00,195.648,195.678,195.635,195.678,63100000.0
2005-07-19 07:48:00,195.668,195.683,195.649,195.649,70000000.0
2005-07-19 07:49:00,195.657,195.706,195.657,195.704,41700000.0
2005-07-19 07:50:00,195.73,195.745,195.66,195.701,48900000.0
2005-07-19 07:51:00,195.717,195.745,195.654,195.71,50200000.0
2005-07-19 07:52:00,195.695,195.732,195.695,195.7,79900000.0
2005-07-19 07:53:00,195.688,195.705,195.657,195.694,69900000.0
2005-07-19 07:54:00,195.682,195.693,195.634,195.691,42700000.0
2005-07-19 07:55:00,195.646,195.7,195.643,195.683,65000000.0
2005-07-19 07:56:00,195.693,195.709,195.615,195.615,64200000.0
2005-07-19 07:57:00,195.65,195.669,195.604,195.604,87500000.0
2005-07-19 07:58:00,195.587,195.671,195.581,195.649,50800000.0
2005-07-19 07:59:00,195.65,195.681,195.612,195.612,85200000.0
2005-07-19 08:00:00,195.644,195.653,195.601,195.623,44300000.0
2005-07-19 08:01:00,195.647,195.654,195.557,195.561,67600000.0
2005-07-19 08:02:00,195.543,195.647,195.54,195.626,37200000.0
2005-07-19 08:03:00,195.652,195.652,195.557,195.589,95000000.0
2005-07-19 08:04:00,195.571,195.642,195.571,195.63,27100000.0
2005-07-19 08:05:00,195.628,195.738,195.628,195.735,57000000.0
2005-07-19 08:06:00,195.68,195.715,195.66,195.715,33400000.0
2005-07-19 08:07:00,195.67,195.701,195.637,195.685,33100000.0
2005-07-19 08:08:00,195.685,195.711,195.663,195.677,44700000.0
2005-07-19 08:09:00,195.651,195.741,195.625,195.73,42300000.0
2005-07-19 08:10:00,195.698,195.71,195.642,195.71,33200000.0
2005-07-19 08:11:00,195.72,195.722,195.608,195.655,79000000.0
2005-07-19 08:12:00,195.648,195.696,195.612,195.681,46400000.0
2005-07-19 08:13:00,195.618,195.68,195.609,195.613,49800000.0
2005-07-19 08:14:00,195.596,195.632,195.59,195.609,35900000.0
2005-07-19 08:15:00,195.625,195.644,195.598,195.644,60200000.0
2005-07-19 08:16:00,195.632,195.644,195.594,195.631,36300000.0
2005-07-19 08:17:00,195.675,195.681,195.562,195.598,88199998.0
2005-07-19 08:18:00,195.575,195.636,195.549,195.625,30300000.0
2005-07-19 08:19:00,195.56,195.591,195.548,195.567,30400000.0
2005-07-19 08:20:00,195.538,195.609,195.527,195.601,20300000.0
2005-07-19 08:21:00,195.591,195.604,195.537,195.565,56000001.0
2005-07-19 08:22:00,195.553,195.628,195.553,195.574,55400000.0
2005-07-19 08:23:00,195.559,195.587,195.557,195.573,34500000.0
2005-07-19 08:24:00,195.578,195.621,195.561,195.621,50699999.0
2005-07-19 08:25:00,195.6,195.614,195.558,195.596,52200000.0
2005-07-19 08:26:00,195.597,195.619,195.56,195.573,67500001.0
2005-07-19 08:27:00,195.627,195.627,195.559,195.583,75900000.0
2005-07-19 08:28:00,195.602,195.602,195.528,195.562,55900000.0
2005-07-19 08:29:00,195.581,195.594,195.559,195.59,30700000.0
2005-07-19 08:30:00,195.608,195.619,195.571,195.608,55400000.0
2005-07-19 08:31:00,195.586,195.613,195.571,195.59,63300000.0
2005-07-19 08:32:00,195.594,195.614,195.569,195.613,66399999.0
2005-07-19 08:33:00,195.61,195.655,195.604,195.641,45400000.0
2005-07-19 08:34:00,195.662,195.664,195.588,195.664,41800000.0
2005-07-19 08:35:00,195.644,195.652,195.583,195.618,53799999.0
2005-07-19 08:36:00,195.607,195.631,195.576,195.621,25300000.0
2005-07-19 08:37:00,195.599,195.636,195.584,195.598,77900000.0
2005-07-19 08:38:00,195.596,195.614,195.568,195.58,48200000.0
2005-07-19 08:39:00,195.594,195.596,195.559,195.571,40900000.0
2005-07-19 08:40:00,195.595,195.61,195.561,195.561,59700002.0
2005-07-19 08:41:00,195.588,195.607,195.562,195.584,47300000.0
2005-07-19 08:42:00,195.588,195.632,195.565,195.624,60300000.0
2005-07-19 08:43:00,195.606,195.64,195.588,195.622,36200000.0
2005-07-19 08:44:00,195.592,195.614,195.555,195.558,79500000.0
2005-07-19 08:45:00,195.553,195.587,195.516,195.557,65700000.0
2005-07-19 08:46:00,195.527,195.555,195.487,195.511,16900000.0
2005-07-19 08:47:00,195.523,195.535,195.503,195.517,31100000.0
2005-07-19 08:48:00,195.5,195.6,195.479,195.6,46100000.0
2005-07-19 08:49:00,195.56,195.589,195.495,195.532,50600000.0
2005-07-19 08:50:00,195.538,195.601,195.531,195.592,21400000.0
2005-07-19 08:51:00,195.555,195.564,195.519,195.544,62100000.0
2005-07-19 08:52:00,195.547,195.547,195.455,195.514,58799999.0
2005-07-19 08:53:00,195.5,195.536,195.45,195.48,49400000.0
2005-07-19 08:54:00,195.463,195.482,195.421,195.431,40300000.0
2005-07-19 08:55:00,195.454,195.464,195.392,195.414,66100000.0
2005-07-19 08:56:00,195.445,195.482,195.393,195.405,33900000.0
2005-07-19 08:57:00,195.428,195.53,195.428,195.507,31800000.0
2005-07-19 08:58:00,195.44,195.482,195.44,195.474,39000000.0
2005-07-19 08:59:00,195.469,195.506,195.449,195.485,66800000.0
2005-07-19 09:00:00,195.475,195.491,195.453,195.467,72300000.0
2005-07-19 09:01:00,195.415,195.487,195.415,195.45,66200000.0
2005-07-19 09:02:00,195.452,195.46,195.409,195.432,51700000.0
2005-07-19 09:03:00,195.447,195.484,195.426,195.47,94000001.0
2005-07-19 09:04:00,195.468,195.502,195.446,195.468,48900000.0
2005-07-19 09:05:00,195.475,195.484,195.431,195.456,31000000.0
2005-07-19 09:06:00,195.425,195.448,195.395,195.442,40200000.0
2005-07-19 09:07:00,195.415,195.457,195.394,195.433,70200000.0
2005-07-19 09:08:00,195.454,195.469,195.424,195.424,43500000.0
2005-07-19 09:09:00,195.439,195.47,195.414,195.444,62400001.0
2005-07-19 09:10:00,195.487,195.492,195.441,195.463,48200000.0
2005-07-19 09:11:00,195.46,195.605,195.46,195.594,56700001.0
2005-07-19 09:12:00,195.555,195.605,195.531,195.587,48200000.0
2005-07-19 09:13:00,195.597,195.607,195.514,195.572,85700000.0
2005-07-19 09:14:00,195.53,195.571,195.474,195.542,47800000.0
2005-07-19 09:15:00,195.571,195.589,195.539,195.539,68500000.0
2005-07-19 09:16:00,195.536,195.593,195.527,195.592,53000000.0
2005-07-19 09:17:00,195.545,195.611,195.531,195.611,52500000.0
2005-07-19 09:18:00,195.608,195.659,195.601,195.654,57300000.0
2005-07-19 09:19:00,195.68,195.724,195.65,195.688,21200000.0
2005-07-19 09:20:00,195.73,195.772,195.676,195.737,69000000.0
2005-07-19 09:21:00,195.735,195.794,195.706,195.79,53100000.0
2005-07-19 09:22:00,195.797,195.824,195.718,195.791,55700000.0
2005-07-19 09:23:00,195.847,195.847,195.749,195.81,48600001.0
2005-07-19 09:24:00,195.863,195.899,195.778,195.899,50900000.0
2005-07-19 09:25:00,195.9,195.921,195.842,195.89,51600000.0
2005-07-19 09:26:00,195.882,195.901,195.809,195.876,67500000.0
2005-07-19 09:27:00,195.89,195.905,195.835,195.901,63800000.0
2005-07-19 09:28:00,195.84,195.914,195.829,195.892,71499999.0
2005-07-19 09:29:00,195.867,195.891,195.846,195.877,96900001.0
2005-07-19 09:30:00,195.902,195.911,195.862,195.883,32100001.0
2005-07-19 09:31:00,195.874,195.923,195.865,195.923,20700000.0
2005-07-19 09:32:00,195.91,195.919,195.871,195.894,36700000.0
2005-07-19 09:33:00,195.881,195.936,195.859,195.929,39300000.0
2005-07-19 09:34:00,195.903,195.94,195.89,195.9,52800000.0
2005-07-19 09:35:00,195.89,195.927,195.873,195.914,48600000.0
2005-07-19 09:36:00,195.883,195.968,195.883,195.968,55500000.0
2005-07-19 09:37:00,195.958,196.054,195.958,196.002,89500001.0
2005-07-19 09:38:00,196.017,196.065,195.956,196.053,58100000.0
2005-07-19 09:39:00,196.06,196.098,196.026,196.065,57300000.0
2005-07-19 09:40:00,196.033,196.075,195.981,196.047,41100000.0
2005-07-19 09:41:00,196.023,196.147,196.023,196.145,41700000.0
2005-07-19 09:42:00,196.087,196.128,196.058,196.087,53500000.0
2005-07-19 09:43:00,196.114,196.134,196.064,196.092,55500000.0
2005-07-19 09:44:00,196.124,196.124,196.036,196.042,65100000.0
2005-07-19 09:45:00,196.031,196.057,196.009,196.009,72000000.0
2005-07-19 09:46:00,196.005,196.074,195.981,196.074,45499999.0
2005-07-19 09:47:00,196.008,196.051,195.988,196.012,81900000.0
2005-07-19 09:48:00,196.028,196.056,195.974,195.974,53499999.0
2005-07-19 09:49:00,195.984,196.038,195.984,196.025,46900001.0
2005-07-19 09:50:00,195.961,196.073,195.915,196.003,95400000.0
2005-07-19 09:51:00,195.925,196.016,195.897,195.959,66900000.0
2005-07-19 09:52:00,195.972,196.001,195.906,195.912,80900001.0
2005-07-19 09:53:00,195.929,195.989,195.911,195.942,55800001.0
2005-07-19 09:54:00,195.902,195.94,195.87,195.87,55500001.0
2005-07-19 09:55:00,195.846,195.934,195.846,195.906,30900000.0
2005-07-19 09:56:00,195.902,195.964,195.888,195.927,83700002.0
2005-07-19 09:57:00,195.87,195.954,195.86,195.953,94199999.0
2005-07-19 09:58:00,195.927,195.942,195.889,195.913,38900000.0
2005-07-19 09:59:00,195.912,195.929,195.895,195.903,80900000.0
2005-07-19 10:00:00,195.913,195.935,195.894,195.901,52400000.0
2005-07-19 10:01:00,195.907,195.913,195.86,195.886,77300000.0
2005-07-19 10:02:00,195.893,195.954,195.888,195.939,30600000.0
2005-07-19 10:03:00,195.901,195.932,195.878,195.924,55100000.0
2005-07-19 10:04:00,195.918,195.931,195.889,195.927,52800000.0
2005-07-19 10:05:00,195.953,195.957,195.894,195.911,67400000.0
2005-07-19 10:06:00,195.94,195.972,195.931,195.958,47000000.0
2005-07-19 10:07:00,196.021,196.022,195.934,195.943,28300000.0
2005-07-19 10:08:00,195.926,196.019,195.926,196.008,66600000.0
2005-07-19 10:09:00,195.999,196.027,195.985,195.985,71300001.0
2005-07-19 10:10:00,195.97,196.007,195.917,196.005,52699999.0
2005-07-19 10:11:00,196.022,196.047,195.941,195.967,73600000.0
2005-07-19 10:12:00,195.973,196.046,195.961,196.044,31200000.0
2005-07-19 10:13:00,196.009,196.02,195.984,195.984,44300000.0
2005-07-19 10:14:00,196.002,196.036,195.973,196.036,77200001.0
2005-07-19 10:15:00,196.047,196.051,195.988,196.051,29900000.0
2005-07-19 10:16:00,196.037,196.054,196.003,196.02,50700000.0
2005-07-19 10:17:00,196.005,196.034,195.999,196.026,67400000.0
2005-07-19 10:18:00,196.001,196.04,195.995,196.02,38600000.0
2005-07-19 10:19:00,195.991,196.036,195.984,196.005,30800000.0
2005-07-19 10:20:00,196.003,196.023,195.976,196.011,62399999.0
2005-07-19 10:21:00,196.011,196.021,195.92,195.92,48200000.0
2005-07-19 10:22:00,195.96,196.01,195.91,195.91,39700000.0
2005-07-19 10:23:00,195.95,195.981,195.939,195.981,40300000.0
2005-07-19 10:24:00,195.995,196.013,195.922,195.983,80500001.0
2005-07-19 10:25:00,195.984,196.004,195.96,195.98,54600000.0
2005-07-19 10:26:00,196.015,196.031,195.933,195.994,33900000.0
2005-07-19 10:27:00,196.008,196.008,195.948,195.987,85300000.0
2005-07-19 10:28:00,195.958,196.004,195.942,195.974,68900000.0
2005-07-19 10:29:00,195.963,196.0,195.934,195.973,96799999.0
2005-07-19 10:30:00,195.99,195.99,195.94,195.988,41900000.0
2005-07-19 10:31:00,195.952,196.001,195.932,195.979,29000000.0
2005-07-19 10:32:00,195.989,195.997,195.905,195.905,59200000.0
2005-07-19 10:33:00,195.897,195.977,195.869,195.975,82300000.0
2005-07-19 10:34:00,195.957,195.969,195.903,195.946,69100000.0
2005-07-19 10:35:00,195.956,195.965,195.923,195.933,30900000.0
2005-07-19 10:36:00,195.977,196.036,195.951,196.036,47999999.0
2005-07-19 10:37:00,195.957,196.055,195.957,196.046,31400000.0
2005-07-19 10:38:00,196.045,196.058,195.986,196.036,67400000.0
2005-07-19 10:39:00,196.024,196.081,196.015,196.069,54200000.0
2005-07-19 10:40:00,196.017,196.071,195.949,195.949,32700000.0
2005-07-19 10:41:00,196.034,196.102,196.034,196.083,53900001.0
2005-07-19 10:42:00,196.123,196.123,195.996,196.06,66900000.0
2005-07-19 10:43:00,196.07,196.073,196.001,196.052,65000000.0
2005-07-19 10:44:00,196.072,196.073,196.014,196.045,51700000.0
2005-07-19 10:45:00,196.033,196.082,196.027,196.08,53100000.0
2005-07-19 10:46:00,196.077,196.099,196.026,196.059,42100000.0
2005-07-19 10:47:00,196.065,196.128,196.046,196.051,95900001.0
2005-07-19 10:48:00,196.07,196.092,196.036,196.079,54600000.0
2005-07-19 10:49:00,196.083,196.134,196.068,196.102,85200000.0
2005-07-19 10:50:00,196.085,196.113,196.063,196.063,36200000.0
2005-07-19 10:51:00,196.148,196.148,196.075,196.082,56700000.0
2005-07-19 10:52:00,196.085,196.127,196.065,196.088,52300000.0
2005-07-19 10:53:00,196.063,196.106,196.056,196.075,96700000.0
2005-07-19 10:54:00,196.062,196.078,195.993,196.04,62500000.0
2005-07-19 10:55:00,196.102,196.102,196.012,196.049,87200000.0
2005-07-19 10:56:00,196.052,196.086,196.043,196.066,41900000.0
2005-07-19 10:57:00,196.097,196.109,196.037,196.037,53099999.0
2005-07-19 10:58:00,196.052,196.122,196.052,196.122,67000000.0
2005-07-19 10:59:00,196.087,196.122,196.08,196.122,64400000.0
2005-07-19 11:00:00,196.125,196.15,196.093,196.129,67200000.0
2005-07-19 11:01:00,196.142,196.143,196.054,196.055,73500000.0
2005-07-19 11:02:00,196.088,196.105,196.035,196.035,41300001.0
2005-07-19 11:03:00,196.025,196.08,196.025,196.066,32200000.0
2005-07-19 11:04:00,196.056,196.126,196.044,196.11,52600000.0
2005-07-19 11:05:00,196.101,196.144,196.101,196.113,53400000.0
2005-07-19 11:06:00,196.094,196.116,196.063,196.116,46300000.0
2005-07-19 11:07:00,196.064,196.185,196.064,196.18,29300000.0
2005-07-19 11:08:00,196.2,196.2,196.125,196.163,42100000.0
2005-07-19 11:09:00,196.168,196.221,196.152,196.221,97299998.0
2005-07-19 11:10:00,196.195,196.222,196.164,196.199,42200000.0
2005-07-19 11:11:00,196.192,196.218,196.144,196.218,66400001.0
2005-07-19 11:12:00,196.232,196.25,196.179,196.25,53999999.0
2005-07-19 11:13:00,196.23,196.266,196.144,196.201,46500000.0
2005-07-19 11:14:00,196.224,196.241,196.195,196.232,63200001.0
2005-07-19 11:15:00,196.215,196.223,196.158,196.192,33700000.0
2005-07-19 11:16:00,196.169,196.222,196.169,196.213,39100000.0
2005-07-19 11:17:00,196.207,196.215,196.172,196.215,53800000.0
2005-07-19 11:18:00,196.195,196.207,196.183,196.183,49400000.0
2005-07-19 11:19:00,196.158,196.228,196.151,196.196,48500000.0
2005-07-19 11:20:00,196.173,196.317,196.173,196.306,35500000.0
2005-07-19 11:21:00,196.292,196.335,196.273,196.335,55000000.0
2005-07-19 11:22:00,196.296,196.336,196.28,196.3,56700000.0
2005-07-19 11:23:00,196.269,196.312,196.261,196.299,31900000.0
2005-07-19 11:24:00,196.32,196.343,196.255,196.305,64800000.0
2005-07-19 11:25:00,196.307,196.314,196.257,196.27,53900000.0
2005-07-19 11:26:00,196.235,196.294,196.2,196.274,46600000.0
2005-07-19 11:27:00,196.302,196.32,196.282,196.313,46800000.0
2005-07-19 11:28:00,196.334,196.353,196.319,196.348,48599999.0
2005-07-19 11:29:00,196.354,196.402,196.31,196.402,23200000.0
2005-07-19 11:30:00,196.45,196.472,196.331,196.369,43500001.0
2005-07-19 11:31:00,196.34,196.39,196.283,196.37,83800000.0
2005-07-19 11:32:00,196.355,196.367,196.307,196.328,89499999.0
2005-07-19 11:33:00,196.354,196.386,196.354,196.367,27600000.0
2005-07-19 11:34:00,196.382,196.402,196.28,196.342,26200000.0
2005-07-19 11:35:00,196.319,196.378,196.312,196.378,32700000.0
2005-07-19 11:36:00,196.383,196.42,196.338,196.351,49900000.0
2005-07-19 11:37:00,196.365,196.379,196.323,196.364,29500000.0
2005-07-19 11:38:00,196.343,196.378,196.318,196.366,61400001.0
2005-07-19 11:39:00,196.373,196.407,196.354,196.407,30600000.0
2005-07-19 11:40:00,196.402,196.414,196.332,196.348,49200001.0
2005-07-19 11:41:00,196.375,196.383,196.3,196.353,81000000.0
2005-07-19 11:42:00,196.372,196.404,196.332,196.404,59400000.0
2005-07-19 11:43:00,196.359,196.386,196.327,196.354,53000000.0
2005-07-19 11:44:00,196.404,196.404,196.331,196.361,67600001.0
2005-07-19 11:45:00,196.369,196.388,196.303,196.338,46800000.0
2005-07-19 11:46:00,196.343,196.368,196.31,196.355,50000000.0
2005-07-19 11:47:00,196.334,196.349,196.331,196.343,46000000.0
2005-07-19 11:48:00,196.322,196.364,196.301,196.364,49500000.0
2005-07-19 11:49:00,196.336,196.351,196.323,196.327,59000000.0
2005-07-19 11:50:00,196.339,196.354,196.302,196.302,24700000.0
2005-07-19 11:51:00,196.34,196.361,196.31,196.345,35000000.0
2005-07-19 11:52:00,196.332,196.388,196.332,196.387,35100000.0
2005-07-19 11:53:00,196.375,196.422,196.366,196.402,79400000.0
2005-07-19 11:54:00,196.389,196.409,196.369,196.4,34100000.0
2005-07-19 11:55:00,196.403,196.413,196.376,196.411,26200000.0
2005-07-19 11:56:00,196.397,196.459,196.363,196.448,46899999.0
2005-07-19 11:57:00,196.39,196.42,196.328,196.341,25900000.0
2005-07-19 11:58:00,196.37,196.395,196.331,196.368,56000001.0
2005-07-19 11:59:00,196.36,196.399,196.326,196.396,51300000.0
2005-07-19 12:00:00,196.382,196.389,196.329,196.373,26500000.0
2005-07-19 12:01:00,196.395,196.403,196.325,196.351,56200000.0
2005-07-19 12:02:00,196.383,196.415,196.314,196.415,56500000.0
2005-07-19 12:03:00,196.387,196.406,196.319,196.352,19100000.0
2005-07-19 12:04:00,196.355,196.367,196.301,196.315,35500000.0
2005-07-19 12:05:00,196.302,196.303,196.236,196.239,42900000.0
2005-07-19 12:06:00,196.34,196.34,196.176,196.207,43199999.0
2005-07-19 12:07:00,196.197,196.279,196.189,196.224,83900000.0
2005-07-19 12:08:00,196.218,196.297,196.207,196.265,54000000.0
2005-07-19 12:09:00,196.267,196.303,196.228,196.23,56000001.0
2005-07-19 12:10:00,196.29,196.31,196.246,196.262,41500000.0
2005-07-19 12:11:00,196.32,196.32,196.229,196.28,31300000.0
2005-07-19 12:12:00,196.305,196.335,196.268,196.269,57700000.0
2005-07-19 12:13:00,196.317,196.343,196.287,196.304,82100000.0
2005-07-19 12:14:00,196.317,196.349,196.226,196.226,33200000.0
2005-07-19 12:15:00,196.313,196.34,196.26,196.317,74899999.0
2005-07-19 12:16:00,196.335,196.353,196.276,196.353,57100001.0
2005-07-19 12:17:00,196.305,196.336,196.283,196.334,36400000.0
2005-07-19 12:18:00,196.337,196.36,196.286,196.355,96000001.0
2005-07-19 12:19:00,196.343,196.356,196.317,196.345,45000000.0
2005-07-19 12:20:00,196.33,196.365,196.305,196.362,42200000.0
2005-07-19 12:21:00,196.353,196.365,196.318,196.35,44900000.0
2005-07-19 12:22:00,196.318,196.33,196.293,196.319,48200000.0
2005-07-19 12:23:00,196.31,196.334,196.266,196.333,78099999.0
2005-07-19 12:24:00,196.282,196.338,196.282,196.328,56299999.0
2005-07-19 12:25:00,196.292,196.325,196.262,196.313,53000000.0
2005-07-19 12:26:00,196.302,196.307,196.254,196.279,37900000.0
2005-07-19 12:27:00,196.25,196.303,196.197,196.223,45700000.0
2005-07-19 12:28:00,196.208,196.28,196.172,196.242,19500000.0
2005-07-19 12:29:00,196.309,196.31,196.176,196.224,40200000.0
2005-07-19 12:30:00,196.207,196.235,196.163,196.217,79099999.0
2005-07-19 12:31:00,196.203,196.256,196.168,196.168,44299999.0
2005-07-19 12:32:00,196.16,196.207,196.148,196.154,31200000.0
2005-07-19 12:33:00,196.167,196.209,196.056,196.063,53200000.0
2005-07-19 12:34:00,196.093,196.143,196.063,196.063,56600000.0
2005-07-19 12:35:00,196.083,196.112,196.07,196.074,40100000.0
2005-07-19 12:36:00,196.039,196.11,196.033,196.059,34700000.0
2005-07-19 12:37:00,196.095,196.122,196.053,196.113,58500000.0
2005-07-19 12:38:00,196.087,196.117,196.054,196.101,74600000.0
2005-07-19 12:39:00,196.07,196.128,196.055,196.087,64499999.0
2005-07-19 12:40:00,196.078,196.123,196.049,196.115,31800000.0
2005-07-19 12:41:00,196.083,196.155,196.083,196.135,76600000.0
2005-07-19 12:42:00,196.088,196.163,196.059,196.139,61699999.0
2005-07-19 12:43:00,196.167,196.167,196.078,196.081,62900000.0
2005-07-19 12:44:00,196.076,196.134,196.065,196.085,71100000.0
2005-07-19 12:45:00,196.147,196.152,196.092,196.146,56600001.0
2005-07-19 12:46:00,196.122,196.122,196.065,196.085,58300001.0
2005-07-19 12:47:00,196.071,196.112,196.038,196.064,49100000.0
2005-07-19 12:48:00,196.068,196.096,196.019,196.043,49700000.0
2005-07-19 12:49:00,196.02,196.106,196.006,196.009,45000000.0
2005-07-19 12:50:00,196.04,196.08,196.025,196.058,38100000.0
2005-07-19 12:51:00,196.05,196.091,196.024,196.06,41200000.0
2005-07-19 12:52:00,196.068,196.098,196.039,196.065,68500001.0
2005-07-19 12:53:00,196.102,196.119,196.038,196.038,24200000.0
2005-07-19 12:54:00,196.089,196.11,196.05,196.097,77800001.0
2005-07-19 12:55:00,196.082,196.089,196.029,196.08,59700000.0
2005-07-19 12:56:00,196.072,196.091,196.05,196.087,37200000.0
2005-07-19 12:57:00,196.07,196.104,196.047,196.097,92900001.0
2005-07-19 12:58:00,196.1,196.1,196.03,196.065,81300000.0
2005-07-19 12:59:00,196.03,196.057,195.996,196.04,53600000.0
2005-07-19 13:00:00,196.013,196.083,196.013,196.056,49100000.0
2005-07-19 13:01:00,196.012,196.045,195.993,196.034,48900001.0
2005-07-19 13:02:00,196.029,196.053,196.005,196.038,43200000.0
2005-07-19 13:03:00,196.05,196.059,195.981,196.017,60700000.0
2005-07-19 13:04:00,196.03,196.06,196.009,196.02,88800000.0
2005-07-19 13:05:00,196.023,196.037,195.97,196.004,72300001.0
2005-07-19 13:06:00,195.972,196.027,195.972,196.022,61700000.0
2005-07-19 13:07:00,196.017,196.035,195.966,195.983,30500000.0
2005-07-19 13:08:00,196.045,196.065,195.993,196.056,45299999.0
2005-07-19 13:09:00,196.032,196.051,196.021,196.021,47999999.0
2005-07-19 13:10:00,196.045,196.082,196.016,196.047,50100000.0
2005-07-19 13:11:00,196.054,196.061,196.031,196.046,33900000.0
2005-07-19 13:12:00,196.057,196.057,196.025,196.042,57600000.0
2005-07-19 13:13:00,196.05,196.064,196.003,196.025,43899999.0
2005-07-19 13:14:00,196.055,196.055,195.996,196.007,42300000.0
2005-07-19 13:15:00,196.016,196.047,196.003,196.034,51700000.0
2005-07-19 13:16:00,196.069,196.083,196.025,196.083,50600000.0
2005-07-19 13:17:00,196.08,196.1,196.028,196.056,87900000.0
2005-07-19 13:18:00,196.077,196.103,196.027,196.103,48800001.0
2005-07-19 13:19:00,196.08,196.1,196.04,196.061,33800000.0
2005-07-19 13:20:00,196.102,196.102,196.025,196.076,50500000.0
2005-07-19 13:21:00,196.078,196.125,196.071,196.101,52899999.0
2005-07-19 13:22:00,196.068,196.13,196.048,196.048,68900000.0
2005-07-19 13:23:00,196.038,196.112,196.029,196.112,70599999.0
2005-07-19 13:24:00,196.097,196.135,196.095,196.135,64500000.0
2005-07-19 13:25:00,196.148,196.197,196.13,196.197,56000000.0
2005-07-19 13:26:00,196.24,196.254,196.181,196.253,65700000.0
2005-07-19 13:27:00,196.257,196.311,196.225,196.299,38600000.0
2005-07-19 13:28:00,196.255,196.3,196.237,196.297,48400000.0
2005-07-19 13:29:00,196.268,196.303,196.223,196.303,37900000.0
2005-07-19 13:30:00,196.27,196.317,196.244,196.307,58899999.0
2005-07-19 13:31:00,196.307,196.307,196.26,196.265,37400000.0
2005-07-19 13:32:00,196.242,196.33,196.242,196.31,36300000.0
2005-07-19 13:33:00,196.29,196.354,196.272,196.341,52600000.0
2005-07-19 13:34:00,196.326,196.384,196.314,196.364,45599999.0
2005-07-19 13:35:00,196.338,196.411,196.338,196.389,61399999.0
2005-07-19 13:36:00,196.378,196.45,196.372,196.448,44500000.0
2005-07-19 13:37:00,196.415,196.432,196.398,196.416,105800000.0
2005-07-19 13:38:00,196.394,196.394,196.321,196.344,37000000.0
2005-07-19 13:39:00,196.347,196.381,196.335,196.358,42000000.0
2005-07-19 13:40:00,196.341,196.371,196.325,196.331,68700000.0
2005-07-19 13:41:00,196.321,196.321,196.269,196.287,54000000.0
2005-07-19 13:42:00,196.278,196.322,196.266,196.322,24400000.0
2005-07-19 13:43:00,196.32,196.331,196.297,196.323,32600000.0
2005-07-19 13:44:00,196.346,196.411,196.346,196.349,53200000.0
2005-07-19 13:45:00,196.315,196.356,196.315,196.335,102300002.0
2005-07-19 13:46:00,196.311,196.349,196.299,196.337,66600000.0
2005-07-19 13:47:00,196.3,196.326,196.264,196.281,40200000.0
2005-07-19 13:48:00,196.27,196.292,196.233,196.266,53300000.0
2005-07-19 13:49:00,196.319,196.323,196.244,196.248,60800001.0
2005-07-19 13:50:00,196.285,196.335,196.285,196.302,47700001.0
2005-07-19 13:51:00,196.333,196.366,196.307,196.326,52700000.0
2005-07-19 13:52:00,196.357,196.363,196.281,196.281,18700000.0
2005-07-19 13:53:00,196.311,196.331,196.294,196.303,56100001.0
2005-07-19 13:54:00,196.317,196.333,196.266,196.298,40800000.0
2005-07-19 13:55:00,196.311,196.311,196.258,196.279,41500000.0
2005-07-19 13:56:00,196.25,196.313,196.244,196.304,44300001.0
2005-07-19 13:57:00,196.322,196.323,196.279,196.31,41800000.0
2005-07-19 13:58:00,196.357,196.357,196.253,196.274,66100000.0
2005-07-19 13:59:00,196.299,196.331,196.282,196.322,52500000.0
2005-07-19 14:00:00,196.315,196.345,196.284,196.297,41600000.0
2005-07-19 14:01:00,196.341,196.348,196.293,196.316,38700000.0
2005-07-19 14:02:00,196.31,196.332,196.275,196.315,44600000.0
2005-07-19 14:03:00,196.275,196.347,196.275,196.339,48600000.0
2005-07-19 14:04:00,196.344,196.38,196.309,196.325,81300000.0
2005-07-19 14:05:00,196.348,196.393,196.334,196.362,44200000.0
2005-07-19 14:06:00,196.379,196.425,196.352,196.352,70000000.0
2005-07-19 14:07:00,196.423,196.429,196.358,196.374,18800000.0
2005-07-19 14:08:00,196.381,196.441,196.329,196.441,33200000.0
2005-07-19 14:09:00,196.425,196.443,196.34,196.408,24200000.0
2005-07-19 14:10:00,196.422,196.463,196.394,196.454,39500000.0
2005-07-19 14:11:00,196.444,196.469,196.419,196.436,68400000.0
2005-07-19 14:12:00,196.394,196.452,196.38,196.452,29800000.0
2005-07-19 14:13:00,196.431,196.445,196.398,196.402,68200000.0
2005-07-19 14:14:00,196.351,196.392,196.331,196.364,36600000.0
2005-07-19 14:15:00,196.323,196.384,196.306,196.347,71600001.0
2005-07-19 14:16:00,196.338,196.422,196.324,196.409,41900000.0
2005-07-19 14:17:00,196.38,196.422,196.358,196.383,68900000.0
2005-07-19 14:18:00,196.342,196.417,196.342,196.406,64600000.0
2005-07-19 14:19:00,196.417,196.424,196.375,196.421,42900000.0
2005-07-19 14:20:00,196.406,196.417,196.389,196.391,93599999.0
2005-07-19 14:21:00,196.345,196.406,196.335,196.386,35400000.0
2005-07-19 14:22:00,196.412,196.436,196.376,196.421,63100000.0
2005-07-19 14:23:00,196.413,196.437,196.379,196.437,49400000.0
2005-07-19 14:24:00,196.424,196.435,196.41,196.425,23300000.0
2005-07-19 14:25:00,196.406,196.494,196.406,196.494,72500000.0
2005-07-19 14:26:00,196.522,196.546,196.489,196.531,96800000.0
2005-07-19 14:27:00,196.502,196.553,196.489,196.51,75300000.0
2005-07-19 14:28:00,196.413,196.518,196.406,196.513,70000000.0
2005-07-19 14:29:00,196.46,196.536,196.46,196.532,59800001.0
2005-07-19 14:30:00,196.421,196.519,196.421,196.511,48599999.0
2005-07-19 14:31:00,196.512,196.525,196.477,196.488,33400000.0
2005-07-19 14:32:00,196.469,196.528,196.45,196.528,28600000.0
2005-07-19 14:33:00,196.505,196.514,196.452,196.461,46400000.0
2005-07-19 14:34:00,196.428,196.506,196.405,196.488,32200000.0
2005-07-19 14:35:00,196.482,196.482,196.432,196.432,78700001.0
2005-07-19 14:36:00,196.478,196.492,196.413,196.438,44300000.0
2005-07-19 14:37:00,196.475,196.495,196.429,196.434,75300001.0
2005-07-19 14:38:00,196.446,196.495,196.418,196.437,61200000.0
2005-07-19 14:39:00,196.441,196.46,196.412,196.412,96600000.0
2005-07-19 14:40:00,196.429,196.459,196.401,196.45,59500000.0
2005-07-19 14:41:00,196.438,196.498,196.427,196.483,56200000.0
2005-07-19 14:42:00,196.458,196.514,196.444,196.474,31300000.0
2005-07-19 14:43:00,196.478,196.518,196.471,196.506,113500002.0
2005-07-19 14:44:00,196.505,196.555,196.504,196.551,49200000.0
2005-07-19 14:45:00,196.57,196.596,196.515,196.52,59300000.0
2005-07-19 14:46:00,196.558,196.6,196.482,196.504,27600000.0
2005-07-19 14:47:00,196.5,196.568,196.472,196.556,54400001.0
2005-07-19 14:48:00,196.528,196.564,196.51,196.544,51100000.0
2005-07-19 14:49:00,196.489,196.537,196.479,196.511,62900000.0
2005-07-19 14:50:00,196.489,196.545,196.484,196.536,48300000.0
2005-07-19 14:51:00,196.547,196.569,196.503,196.515,89600001.0
2005-07-19 14:52:00,196.501,196.513,196.463,196.493,53000000.0
2005-07-19 14:53:00,196.501,196.526,196.469,196.491,45400000.0
2005-07-19 14:54:00,196.474,196.512,196.442,196.479,64100000.0
2005-07-19 14:55:00,196.492,196.494,196.424,196.464,53900000.0
2005-07-19 14:56:00,196.505,196.505,196.421,196.477,43900000.0
2005-07-19 14:57:00,196.457,196.474,196.384,196.391,61400001.0
2005-07-19 14:58:00,196.414,196.433,196.371,196.371,28300000.0
2005-07-19 14:59:00,196.36,196.431,196.347,196.39,63000000.0
2005-07-19 15:00:00,196.415,196.415,196.33,196.374,73400001.0
2005-07-19 15:01:00,196.329,196.4,196.328,196.393,23000000.0
2005-07-19 15:02:00,196.398,196.434,196.363,196.385,84599999.0
2005-07-19 15:03:00,196.403,196.442,196.364,196.369,39000000.0
2005-07-19 15:04:00,196.386,196.398,196.36,196.377,28300000.0
2005-07-19 15:05:00,196.356,196.419,196.335,196.403,30900000.0
2005-07-19 15:06:00,196.37,196.385,196.328,196.336,48300000.0
2005-07-19 15:07:00,196.38,196.38,196.284,196.284,35100000.0
2005-07-19 15:08:00,196.343,196.357,196.307,196.347,64000000.0
2005-07-19 15:09:00,196.323,196.35,196.312,196.345,28900000.0
2005-07-19 15:10:00,196.312,196.368,196.294,196.364,64400001.0
2005-07-19 15:11:00,196.343,196.35,196.301,196.322,33800000.0
2005-07-19 15:12:00,196.334,196.339,196.276,196.305,27900000.0
2005-07-19 15:13:00,196.32,196.339,196.301,196.339,81200001.0
2005-07-19 15:14:00,196.333,196.354,196.313,196.337,67999999.0
2005-07-19 15:15:00,196.327,196.329,196.236,196.254,69600001.0
2005-07-19 15:16:00,196.255,196.305,196.222,196.236,39999999.0
2005-07-19 15:17:00,196.195,196.278,196.175,196.24,65000000.0
2005-07-19 15:18:00,196.195,196.24,196.098,196.115,39900000.0
2005-07-19 15:19:00,196.155,196.178,196.104,196.119,31200000.0
2005-07-19 15:20:00,196.105,196.25,196.105,196.181,80500000.0
2005-07-19 15:21:00,196.123,196.258,196.11,196.146,47000000.0
2005-07-19 15:22:00,196.125,196.17,196.118,196.142,31500000.0
2005-07-19 15:23:00,196.16,196.2,196.146,196.2,54700000.0
2005-07-19 15:24:00,196.198,196.223,196.158,196.193,75100001.0
2005-07-19 15:25:00,196.222,196.231,196.086,196.092,28200000.0
2005-07-19 15:26:00,196.198,196.202,196.13,196.149,32000000.0
2005-07-19 15:27:00,196.172,196.172,196.123,196.158,36500000.0
2005-07-19 15:28:00,196.143,196.159,196.108,196.139,46700000.0
2005-07-19 15:29:00,196.12,196.162,196.11,196.16,77700001.0
2005-07-19 15:30:00,196.185,196.187,196.121,196.169,67100000.0
2005-07-19 15:31:00,196.132,196.166,196.1,196.158,55700000.0
2005-07-19 15:32:00,196.163,196.181,196.142,196.162,45600000.0
2005-07-19 15:33:00,196.142,196.178,196.135,196.152,52400000.0
2005-07-19 15:34:00,196.142,196.143,196.095,196.103,53400000.0
2005-07-19 15:35:00,196.118,196.128,196.07,196.114,36600000.0
2005-07-19 15:36:00,196.119,196.122,196.07,196.083,16300000.0
2005-07-19 15:37:00,196.07,196.131,196.05,196.107,28500000.0
2005-07-19 15:38:00,196.075,196.113,196.063,196.088,44200000.0
2005-07-19 15:39:00,196.063,196.149,196.049,196.106,34800000.0
2005-07-19 15:40:00,196.13,196.138,196.097,196.107,62400000.0
2005-07-19 15:41:00,196.139,196.139,196.078,196.09,50200000.0
2005-07-19 15:42:00,196.075,196.112,196.05,196.051,33000000.0
2005-07-19 15:43:00,196.028,196.079,196.007,196.042,52800000.0
2005-07-19 15:44:00,195.99,196.046,195.969,196.039,42100000.0
2005-07-19 15:45:00,196.017,196.046,195.986,195.986,47800000.0
2005-07-19 15:46:00,196.045,196.055,195.998,196.028,62400001.0
2005-07-19 15:47:00,195.988,196.048,195.977,196.005,53100000.0
2005-07-19 15:48:00,195.954,196.051,195.95,196.0,50200000.0
2005-07-19 15:49:00,195.983,196.032,195.963,196.008,51600000.0
2005-07-19 15:50:00,195.98,196.005,195.914,195.92,48900000.0
2005-07-19 15:51:00,195.96,195.968,195.899,195.923,98999999.0
2005-07-19 15:52:00,195.903,195.984,195.892,195.97,33500000.0
2005-07-19 15:53:00,195.962,195.994,195.927,195.935,56300001.0
2005-07-19 15:54:00,195.957,195.971,195.92,195.953,42100000.0
2005-07-19 15:55:00,195.909,195.96,195.891,195.957,54200000.0
2005-07-19 15:56:00,195.933,195.957,195.897,195.957,36200000.0
2005-07-19 15:57:00,195.942,195.963,195.883,195.901,46300000.0
2005-07-19 15:58:00,195.899,195.911,195.875,195.905,108600000.0
2005-07-19 15:59:00,195.898,195.93,195.891,195.93,29200000.0
2005-07-19 16:00:00,195.941,195.976,195.932,195.976,38000000.0
2005-07-19 16:01:00,195.963,196.0,195.946,195.998,40200000.0
2005-07-19 16:02:00,195.988,196.006,195.952,195.964,26100000.0
2005-07-19 16:03:00,195.979,195.994,195.948,195.978,67899999.0
2005-07-19 16:04:00,195.947,195.995,195.904,195.983,18800000.0
2005-07-19 16:05:00,195.985,195.985,195.941,195.972,46200000.0
2005-07-19 16:06:00,195.989,196.005,195.931,195.931,49300000.0
2005-07-19 16:07:00,195.926,196.005,195.918,195.985,39000000.0
2005-07-19 16:08:00,195.958,196.042,195.958,196.042,58500001.0
2005-07-19 16:09:00,196.0,196.06,195.98,196.057,46799999.0
2005-07-19 16:10:00,196.026,196.047,196.012,196.027,43600000.0
2005-07-19 16:11:00,196.022,196.024,195.959,195.964,30500000.0
2005-07-19 16:12:00,196.002,196.006,195.954,195.971,35000000.0
2005-07-19 16:13:00,195.972,195.986,195.935,195.968,33400000.0
2005-07-19 16:14:00,195.923,195.959,195.897,195.897,57100000.0
2005-07-19 16:15:00,195.868,195.925,195.858,195.925,68800000.0
2005-07-19 16:16:00,195.948,195.965,195.903,195.916,56400000.0
2005-07-19 16:17:00,195.877,195.938,195.877,195.924,58499999.0
2005-07-19 16:18:00,195.885,195.925,195.875,195.892,43100000.0
2005-07-19 16:19:00,195.915,195.923,195.826,195.861,53900000.0
2005-07-19 16:20:00,195.878,195.909,195.863,195.901,78300001.0
2005-07-19 16:21:00,195.938,195.943,195.883,195.901,51800000.0
2005-07-19 16:22:00,195.913,195.948,195.889,195.931,44600000.0
2005-07-19 16:23:00,195.924,195.927,195.864,195.896,88700001.0
2005-07-19 16:24:00,195.909,195.909,195.839,195.864,50000000.0
2005-07-19 16:25:00,195.846,195.863,195.826,195.839,33400000.0
2005-07-19 16:26:00,195.845,195.86,195.802,195.802,67800000.0
2005-07-19 16:27:00,195.792,195.827,195.769,195.783,64200000.0
2005-07-19 16:28:00,195.735,195.868,195.735,195.823,44100000.0
2005-07-19 16:29:00,195.815,195.846,195.751,195.779,47900000.0
2005-07-19 16:30:00,195.793,195.904,195.773,195.904,50400000.0
2005-07-19 16:31:00,195.893,195.925,195.874,195.913,50999999.0
2005-07-19 16:32:00,195.916,195.925,195.879,195.919,71500001.0
2005-07-19 16:33:00,195.89,195.953,195.881,195.937,21500000.0
2005-07-19 16:34:00,195.888,195.951,195.815,195.951,60600000.0
2005-07-19 16:35:00,195.895,195.927,195.827,195.923,76399999.0
2005-07-19 16:36:00,195.878,195.938,195.819,195.92,40300000.0
2005-07-19 16:37:00,195.917,195.928,195.85,195.896,80800001.0
2005-07-19 16:38:00,195.885,195.912,195.868,195.868,58400000.0
2005-07-19 16:39:00,195.858,195.929,195.858,195.884,36099999.0
2005-07-19 16:40:00,195.871,195.929,195.861,195.922,70300002.0
2005-07-19 16:41:00,195.965,195.983,195.907,195.983,48000000.0
2005-07-19 16:42:00,195.893,196.079,195.893,196.066,48499999.0
2005-07-19 16:43:00,196.117,196.171,196.014,196.129,47000000.0
2005-07-19 16:44:00,196.178,196.223,196.106,196.223,49900000.0
2005-07-19 16:45:00,196.251,196.284,196.198,196.284,46300000.0
2005-07-19 16:46:00,196.234,196.291,196.23,196.249,44800000.0
2005-07-19 16:47:00,196.195,196.237,196.135,196.203,107600001.0
2005-07-19 16:48:00,196.201,196.218,196.105,196.138,74800001.0
2005-07-19 16:49:00,196.179,196.183,196.087,196.159,42300000.0
2005-07-19 16:50:00,196.189,196.204,196.163,196.186,51400001.0
2005-07-19 16:51:00,196.189,196.275,196.119,196.275,53900001.0
2005-07-19 16:52:00,196.19,196.243,196.14,196.158,35500000.0
2005-07-19 16:53:00,196.172,196.251,196.131,196.251,76499999.0
2005-07-19 16:54:00,196.108,196.207,196.108,196.192,59300000.0
2005-07-19 16:55:00,196.165,196.221,196.147,196.221,73600002.0
2005-07-19 16:56:00,196.208,196.264,196.195,196.255,80100000.0
2005-07-19 16:57:00,196.248,196.291,196.214,196.258,45000000.0
2005-07-19 16:58:00,196.18,196.256,196.16,196.228,51700001.0
2005-07-19 16:59:00,196.194,196.232,196.175,196.215,38100000.0
2005-07-19 17:00:00,196.188,196.269,196.181,196.266,38600000.0
2005-07-19 17:01:00,196.267,196.296,196.227,196.263,59900001.0
2005-07-19 17:02:00,196.26,196.403,196.23,196.403,100100001.0
2005-07-19 17:03:00,198.353,201.198,196.342,196.345,67300000.0
2005-07-19 17:04:00,196.376,196.387,196.35,196.387,64400000.0
2005-07-19 17:05:00,196.372,196.384,196.355,196.355,54300000.0
2005-07-19 17:06:00,196.372,196.411,196.372,196.411,53900000.0
2005-07-19 17:07:00,196.415,196.425,196.4,196.4,32100000.0
2005-07-19 17:08:00,196.354,196.395,196.332,196.378,65800000.0
2005-07-19 17:09:00,196.349,196.368,196.341,196.363,55800000.0
2005-07-19 17:10:00,196.36,196.398,196.354,196.357,52100000.0
2005-07-19 17:11:00,196.343,196.398,196.336,196.346,42300000.0
2005-07-19 17:12:00,196.393,196.41,196.386,196.403,29300000.0
2005-07-19 17:13:00,196.369,196.392,196.352,196.392,41300000.0
2005-07-19 17:14:00,196.422,196.422,196.356,196.388,84000001.0
2005-07-19 17:15:00,196.361,196.363,196.329,196.359,43400000.0
2005-07-19 17:16:00,196.347,196.349,196.315,196.315,40300000.0
2005-07-19 17:17:00,196.32,196.36,196.251,196.251,33100000.0
2005-07-19 17:18:00,196.246,196.246,196.226,196.226,58800000.0
2005-07-19 17:19:00,196.248,196.318,196.195,196.318,56900000.0
2005-07-19 17:20:00,196.267,196.335,196.24,196.247,66000000.0
2005-07-19 17:21:00,196.259,196.259,196.245,196.251,37700000.0
2005-07-19 17:22:00,196.216,196.338,196.215,196.244,82900001.0
2005-07-19 17:23:00,196.201,196.201,196.118,196.12,24000000.0
2005-07-19 17:24:00,196.13,196.17,196.13,196.17,11100000.0
2005-07-19 17:25:00,196.145,196.166,196.12,196.14,55900000.0
2005-07-19 17:26:00,196.135,196.135,196.103,196.113,78000002.0
2005-07-19 17:27:00,196.15,196.221,196.094,196.094,37400000.0
2005-07-19 17:28:00,196.08,196.094,196.05,196.072,50300000.0
2005-07-19 17:29:00,196.142,196.186,196.023,196.089,35300000.0
2005-07-19 17:30:00,196.083,196.134,196.083,196.134,63500000.0
2005-07-19 17:31:00,196.13,196.141,196.066,196.092,20800000.0
2005-07-19 17:32:00,196.107,196.143,196.074,196.074,40600000.0
2005-07-19 17:33:00,196.058,196.132,196.058,196.132,50600001.0
2005-07-19 17:34:00,196.111,196.125,196.094,196.125,60400001.0
2005-07-19 17:35:00,196.122,196.135,196.091,196.091,59500000.0
2005-07-19 17:36:00,196.063,196.091,196.055,196.085,84900001.0
2005-07-19 17:37:00,196.083,196.122,196.077,196.122,36900000.0
2005-07-19 17:38:00,196.118,196.138,196.113,196.125,103700001.0
2005-07-19 17:39:00,196.108,196.163,196.086,196.163,50900000.0
2005-07-19 17:40:00,196.168,196.226,196.167,196.188,57400000.0
2005-07-19 17:41:00,196.175,196.192,196.147,196.163,46200000.0
2005-07-19 17:42:00,196.119,196.203,196.115,196.192,43400001.0
2005-07-19 17:43:00,196.169,196.201,196.116,196.201,30800000.0
2005-07-19 17:44:00,196.138,196.153,196.132,196.142,41500000.0
2005-07-19 17:45:00,196.151,196.222,196.138,196.205,35800000.0
2005-07-19 17:46:00,196.186,196.251,196.177,196.205,46800000.0
2005-07-19 17:47:00,196.231,196.246,196.219,196.243,52800000.0
2005-07-19 17:48:00,196.228,196.281,196.201,196.263,53200000.0
2005-07-19 17:49:00,196.265,196.265,196.225,196.233,82599998.0
2005-07-19 17:50:00,196.211,196.213,196.175,196.175,42500000.0
2005-07-19 17:51:00,196.177,196.177,196.133,196.133,34300000.0
2005-07-19 17:52:00,196.162,196.162,196.112,196.118,20600000.0
2005-07-19 17:53:00,196.089,196.116,196.076,196.097,88399999.0
2005-07-19 17:54:00,196.118,196.235,196.113,196.113,53100000.0
2005-07-19 17:55:00,196.089,196.089,196.049,196.075,12600000.0
2005-07-19 17:56:00,196.071,196.106,196.071,196.093,46799999.0
2005-07-19 17:57:00,196.078,196.092,196.07,196.084,60100000.0
2005-07-19 17:58:00,196.075,196.084,196.053,196.055,111100002.0
2005-07-19 17:59:00,196.04,196.093,196.034,196.045,64900000.0
2005-07-19 18:00:00,196.05,196.098,196.027,196.027,57399999.0
2005-07-19 18:01:00,196.03,196.094,196.015,196.088,512299999.0
2005-07-19 18:02:00,196.104,196.133,196.057,196.106,749999997.0
2005-07-19 18:03:00,196.13,196.188,196.1,196.122,661400001.0
2005-07-19 18:04:00,196.171,196.203,196.125,196.203,528800000.0
2005-07-19 18:05:00,196.228,196.273,196.204,196.256,648600002.0
2005-07-19 18:06:00,196.265,196.367,196.265,196.349,608799999.0
2005-07-19 18:07:00,196.369,196.378,196.321,196.337,673799999.0
2005-07-19 18:08:00,196.31,196.345,196.259,196.295,685100000.0
2005-07-19 18:09:00,196.267,196.276,196.168,196.168,532300003.0
2005-07-19 18:10:00,196.18,196.266,196.154,196.188,541799995.0
2005-07-19 18:11:00,196.167,196.173,196.136,196.165,320600001.0
2005-07-19 18:12:00,196.163,196.242,196.152,196.152,253400002.0
2005-07-19 18:13:00,196.171,196.218,196.16,196.195,575999999.0
2005-07-19 18:14:00,196.196,196.344,196.094,196.188,645799999.0
2005-07-19 18:15:00,196.225,196.307,196.176,196.214,718599999.0
2005-07-19 18:16:00,196.213,196.242,196.193,196.205,633099999.0
2005-07-19 18:17:00,196.193,196.193,196.17,196.19,224300000.0
2005-07-19 18:18:00,196.183,196.213,196.151,196.185,357500001.0
2005-07-19 18:19:00,196.166,196.215,196.14,196.206,490099999.0
2005-07-19 18:20:00,196.197,196.202,196.129,196.159,608800000.0
2005-07-19 18:21:00,196.155,196.192,196.116,196.151,617900001.0
2005-07-19 18:22:00,196.154,196.217,196.154,196.201,575600002.0
2005-07-19 18:23:00,196.195,196.209,196.164,196.188,813999998.0
2005-07-19 18:24:00,196.175,196.199,196.122,196.157,519299999.0
2005-07-19 18:25:00,196.177,196.226,196.162,196.209,575399998.0
2005-07-19 18:26:00,196.203,196.23,196.187,196.215,318299998.0
2005-07-19 18:27:00,196.228,196.257,196.188,196.188,364400002.0
2005-07-19 18:28:00,196.194,196.246,196.161,196.192,372900001.0
2005-07-19 18:29:00,196.191,196.191,196.137,196.157,526300002.0
2005-07-19 18:30:00,196.176,196.196,196.169,196.185,342900002.0
2005-07-19 18:31:00,196.189,196.222,196.186,196.22,375600000.0
2005-07-19 18:32:00,196.218,196.282,196.218,196.256,469100001.0
2005-07-19 18:33:00,196.249,196.257,196.158,196.181,468399997.0
2005-07-19 18:34:00,196.194,196.236,196.182,196.205,465500001.0
2005-07-19 18:35:00,196.194,196.219,196.149,196.154,384800000.0
2005-07-19 18:36:00,196.17,196.223,196.149,196.175,306600001.0
2005-07-19 18:37:00,196.161,196.161,196.103,196.103,146100000.0
2005-07-19 18:38:00,196.114,196.12,196.025,196.07,154900000.0
2005-07-19 18:39:00,196.057,196.097,196.043,196.094,191899999.0
2005-07-19 18:40:00,196.091,196.136,196.064,196.136,298900000.0
2005-07-19 18:41:00,196.158,196.222,196.146,196.178,201100000.0
2005-07-19 18:42:00,196.188,196.207,196.172,196.189,224799999.0
2005-07-19 18:43:00,196.185,196.197,196.163,196.163,109900000.0
2005-07-19 18:44:00,196.173,196.208,196.163,196.182,332600002.0
2005-07-19 18:45:00,196.17,196.198,196.132,196.15,199700000.0
2005-07-19 18:46:00,196.167,196.215,196.149,196.169,161500000.0
2005-07-19 18:47:00,196.146,196.189,196.126,196.156,124000001.0
2005-07-19 18:48:00,196.145,196.158,196.122,196.148,153200001.0
2005-07-19 18:49:00,196.179,196.205,196.111,196.127,191099999.0
2005-07-19 18:50:00,196.151,196.189,196.116,196.176,276900002.0
2005-07-19 18:51:00,196.122,196.202,196.112,196.133,198100001.0
2005-07-19 18:52:00,196.126,196.201,196.126,196.142,273099998.0
2005-07-19 18:53:00,196.148,196.195,196.138,196.14,285499999.0
2005-07-19 18:54:00,196.145,196.173,196.135,196.146,239800003.0
2005-07-19 18:55:00,196.152,196.199,196.148,196.152,282299999.0
2005-07-19 18:56:00,196.167,196.214,196.167,196.214,37700000.0
2005-07-19 18:57:00,196.198,196.198,196.148,196.179,167500001.0
2005-07-19 18:58:00,196.187,196.209,196.133,196.153,321400000.0
2005-07-19 18:59:00,196.159,196.2,196.152,196.152,335800000.0
2005-07-19 19:00:00,196.146,196.177,196.119,196.139,129299999.0
2005-07-19 19:01:00,196.137,196.137,196.098,196.121,146800000.0
2005-07-19 19:02:00,196.127,196.185,196.115,196.129,200800000.0
2005-07-19 19:03:00,196.12,196.121,196.097,196.115,273699998.0
2005-07-19 19:04:00,196.153,196.2,196.111,196.19,130200000.0
2005-07-19 19:05:00,196.121,196.16,196.091,196.108,123600000.0
2005-07-19 19:06:00,196.137,196.171,196.076,196.123,360799999.0
2005-07-19 19:07:00,196.14,196.167,196.122,196.122,271199999.0
2005-07-19 19:08:00,196.103,196.161,196.103,196.121,323800001.0
2005-07-19 19:09:00,196.119,196.145,196.085,196.137,216100000.0
2005-07-19 19:10:00,196.151,196.151,196.083,196.117,106700000.0
2005-07-19 19:11:00,196.11,196.133,196.105,196.129,44700001.0
2005-07-19 19:12:00,196.114,196.144,196.092,196.11,63600000.0
2005-07-19 19:13:00,196.122,196.138,196.099,196.118,155800000.0
2005-07-19 19:14:00,196.119,196.125,196.092,196.125,219900000.0
2005-07-19 19:15:00,196.12,196.13,196.097,196.113,277299999.0
2005-07-19 19:16:00,196.108,196.121,196.091,196.091,38100000.0
2005-07-19 19:17:00,196.09,196.128,196.063,196.11,114000000.0
2005-07-19 19:18:00,196.106,196.138,196.087,196.13,223199999.0
2005-07-19 19:19:00,196.108,196.147,196.076,196.076,285500001.0
2005-07-19 19:20:00,196.122,196.157,196.091,196.123,146000000.0
2005-07-19 19:21:00,196.1,196.108,196.091,196.107,92400000.0
2005-07-19 19:22:00,196.108,196.133,196.089,196.108,120700000.0
2005-07-19 19:23:00,196.091,196.131,196.059,196.067,472600000.0
2005-07-19 19:24:00,196.083,196.148,196.054,196.083,109800000.0
2005-07-19 19:25:00,196.126,196.15,196.079,196.093,190499999.0
2005-07-19 19:26:00,196.103,196.127,196.097,196.106,457799999.0
2005-07-19 19:27:00,196.089,196.123,196.084,196.122,287099998.0
2005-07-19 19:28:00,196.132,196.132,196.037,196.123,272100002.0
2005-07-19 19:29:00,196.128,196.128,196.079,196.09,73600001.0
2005-07-19 19:30:00,196.076,196.106,196.072,196.08,293000002.0
2005-07-19 19:31:00,196.077,196.104,196.073,196.1,147999999.0
2005-07-19 19:32:00,196.105,196.157,196.102,196.115,371300002.0
2005-07-19 19:33:00,196.11,196.138,196.11,196.134,174400000.0
2005-07-19 19:34:00,196.111,196.129,196.099,196.114,217800000.0
2005-07-19 19:35:00,196.113,196.144,196.098,196.135,333400001.0
2005-07-19 19:36:00,196.157,196.214,196.157,196.179,267300000.0
2005-07-19 19:37:00,196.214,196.246,196.214,196.245,86000000.0
2005-07-19 19:38:00,196.245,196.253,196.223,196.233,205700002.0
2005-07-19 19:39:00,196.233,196.233,196.204,196.216,261900002.0
2005-07-19 19:40:00,196.205,196.265,196.192,196.218,221700000.0
2005-07-19 19:41:00,196.23,196.249,196.189,196.215,344900000.0
2005-07-19 19:42:00,196.232,196.26,196.191,196.222,155800000.0
2005-07-19 19:43:00,196.216,196.241,196.206,196.22,76200000.0
2005-07-19 19:44:00,196.244,196.27,196.193,196.227,249700001.0
2005-07-19 19:45:00,196.247,196.283,196.207,196.252,154699999.0
2005-07-19 19:46:00,196.274,196.306,196.274,196.302,160300000.0
2005-07-19 19:47:00,196.295,196.31,196.285,196.31,52300000.0
2005-07-19 19:48:00,196.294,196.355,196.257,196.287,232900001.0
2005-07-19 19:49:00,196.298,196.329,196.286,196.322,154300000.0
2005-07-19 19:50:00,196.28,196.304,196.252,196.291,186800000.0
2005-07-19 19:51:00,196.266,196.291,196.245,196.262,164499999.0
2005-07-19 19:52:00,196.27,196.323,196.27,196.28,127800000.0
2005-07-19 19:53:00,196.285,196.298,196.272,196.272,193499998.0
2005-07-19 19:54:00,196.265,196.351,196.265,196.319,182600001.0
2005-07-19 19:55:00,196.335,196.335,196.296,196.31,92899999.0
2005-07-19 19:56:00,196.332,196.343,196.283,196.283,136299999.0
2005-07-19 19:57:00,196.278,196.343,196.278,196.343,194399999.0
2005-07-19 19:58:00,196.315,196.315,196.237,196.239,289100001.0
2005-07-19 19:59:00,196.278,196.313,196.229,196.276,186700000.0
2005-07-19 20:00:00,196.286,196.323,196.272,196.279,64200000.0
2005-07-19 20:01:00,196.291,196.372,196.291,196.321,148900002.0
2005-07-19 20:02:00,196.329,196.367,196.323,196.323,166800000.0
2005-07-19 20:03:00,196.316,196.372,196.314,196.355,110600000.0
2005-07-19 20:04:00,196.345,196.367,196.304,196.359,131900000.0
2005-07-19 20:05:00,196.336,196.379,196.332,196.351,144100000.0
2005-07-19 20:06:00,196.344,196.359,196.322,196.336,248299997.0
2005-07-19 20:07:00,196.34,196.36,196.312,196.34,137599999.0
2005-07-19 20:08:00,196.355,196.394,196.305,196.339,225500000.0
2005-07-19 20:09:00,196.349,196.383,196.349,196.358,151400001.0
2005-07-19 20:10:00,196.358,196.406,196.353,196.39,145400000.0
2005-07-19 20:11:00,196.365,196.391,196.337,196.374,258899999.0
2005-07-19 20:12:00,196.335,196.38,196.324,196.38,508300002.0
2005-07-19 20:13:00,196.412,196.429,196.373,196.41,162799999.0
2005-07-19 20:14:00,196.424,196.462,196.417,196.423,202500000.0
2005-07-19 20:15:00,196.431,196.467,196.389,196.4,351199999.0
2005-07-19 20:16:00,196.434,196.434,196.372,196.42,248899999.0
2005-07-19 20:17:00,196.408,196.419,196.407,196.408,47100000.0
2005-07-19 20:18:00,196.411,196.451,196.38,196.417,106900000.0
2005-07-19 20:19:00,196.447,196.45,196.378,196.38,164999999.0
2005-07-19 20:20:00,196.377,196.395,196.364,196.379,321500001.0
2005-07-19 20:21:00,196.377,196.429,196.371,196.379,108100000.0
2005-07-19 20:22:00,196.375,196.375,196.318,196.359,241499999.0
2005-07-19 20:23:00,196.359,196.419,196.347,196.347,160399999.0
2005-07-19 20:24:00,196.367,196.401,196.35,196.389,201100001.0
2005-07-19 20:25:00,196.397,196.417,196.331,196.392,288900001.0
2005-07-19 20:26:00,196.365,196.434,196.353,196.434,263300001.0
2005-07-19 20:27:00,196.378,196.42,196.336,196.42,172300000.0
2005-07-19 20:28:00,196.369,196.389,196.334,196.366,418700000.0
2005-07-19 20:29:00,196.373,196.427,196.354,196.38,464000000.0
2005-07-19 20:30:00,196.396,196.435,196.361,196.365,627200003.0
2005-07-19 20:31:00,196.354,196.371,196.335,196.338,481499999.0
2005-07-19 20:32:00,196.345,196.398,196.307,196.39,540500003.0
2005-07-19 20:33:00,196.3,196.328,196.278,196.311,184599998.0
2005-07-19 20:34:00,196.296,196.389,196.296,196.337,164500000.0
2005-07-19 20:35:00,196.324,196.326,196.301,196.301,77699999.0
2005-07-19 20:36:00,196.312,196.333,196.297,196.315,122900001.0
2005-07-19 20:37:00,196.401,196.403,196.287,196.287,136000001.0
2005-07-19 20:38:00,196.28,196.28,196.221,196.221,253600002.0
2005-07-19 20:39:00,196.216,196.258,196.188,196.216,201899999.0
2005-07-19 20:40:00,196.282,196.312,196.212,196.231,347000001.0
2005-07-19 20:41:00,196.23,196.275,196.23,196.242,216499999.0
2005-07-19 20:42:00,196.28,196.332,196.256,196.257,193100000.0
2005-07-19 20:43:00,196.247,196.297,196.231,196.269,324399998.0
2005-07-19 20:44:00,196.235,196.295,196.198,196.219,403800001.0
2005-07-19 20:45:00,196.236,196.287,196.164,196.207,203800000.0
2005-07-19 20:46:00,196.176,196.199,196.104,196.151,243399999.0
2005-07-19 20:47:00,196.181,196.213,196.145,196.145,266500000.0
2005-07-19 20:48:00,196.121,196.152,196.118,196.118,242300000.0
2005-07-19 20:49:00,196.128,196.189,196.127,196.137,198799997.0
2005-07-19 20:50:00,196.15,196.218,196.15,196.218,365399999.0
2005-07-19 20:51:00,196.243,196.289,196.243,196.268,134000000.0
2005-07-19 20:52:00,196.3,196.341,196.243,196.263,66700000.0
2005-07-19 20:53:00,196.255,196.303,196.2,196.244,310299998.0
2005-07-19 20:54:00,196.245,196.288,196.188,196.235,144000000.0
2005-07-19 20:55:00,196.205,196.294,196.173,196.238,313300002.0
2005-07-19 20:56:00,196.239,196.299,196.224,196.224,276600002.0
2005-07-19 20:57:00,196.266,196.288,196.24,196.259,349599999.0
2005-07-19 20:58:00,196.232,196.286,196.221,196.221,351700002.0
2005-07-19 20:59:00,196.215,196.277,196.213,196.226,501200001.0
2005-07-19 21:00:00,196.233,196.304,196.233,196.272,496700000.0
2005-07-19 21:01:00,196.3,196.3,196.206,196.218,412100000.0
2005-07-19 21:02:00,196.251,196.264,196.196,196.23,223699999.0
2005-07-19 21:03:00,196.242,196.279,196.202,196.202,228100001.0
2005-07-19 21:04:00,196.221,196.244,196.193,196.222,82999999.0
2005-07-19 21:05:00,196.193,196.264,196.169,196.245,119700000.0
2005-07-19 21:06:00,196.201,196.251,196.201,196.201,145799999.0
2005-07-19 21:07:00,196.249,196.279,196.186,196.202,231600000.0
2005-07-19 21:08:00,196.187,196.255,196.153,196.195,170600000.0
2005-07-19 21:09:00,196.211,196.245,196.169,196.203,74300000.0
2005-07-19 21:10:00,196.159,196.216,196.131,196.146,123499998.0
2005-07-19 21:11:00,196.14,196.224,196.138,196.163,61300000.0
2005-07-19 21:12:00,196.145,196.212,196.145,196.203,97500000.0
2005-07-19 21:13:00,196.15,196.223,196.143,196.203,129999999.0
2005-07-19 21:14:00,196.138,196.227,196.138,196.15,368300000.0
2005-07-19 21:15:00,196.17,196.22,196.141,196.211,312000002.0
2005-07-19 21:16:00,196.213,196.233,196.131,196.168,66300000.0
2005-07-19 21:17:00,196.199,196.211,196.14,196.14,270500003.0
2005-07-19 21:18:00,196.173,196.196,196.127,196.127,175200001.0
2005-07-19 21:19:00,196.121,196.159,196.093,196.125,224200003.0
2005-07-19 21:20:00,196.133,196.19,196.133,196.187,316000002.0
2005-07-19 21:21:00,196.12,196.169,196.088,196.105,247800000.0
2005-07-19 21:22:00,196.14,196.195,196.099,196.135,165500001.0
2005-07-19 21:23:00,196.098,196.149,196.072,196.087,144700001.0
2005-07-19 21:24:00,196.09,196.17,196.09,196.103,163100000.0
2005-07-19 21:25:00,196.114,196.168,196.096,196.138,235900000.0
2005-07-19 21:26:00,196.113,196.157,196.113,196.119,103200000.0
2005-07-19 21:27:00,196.15,196.163,196.126,196.13,168900001.0
2005-07-19 21:28:00,196.174,196.191,196.145,196.173,100500001.0
2005-07-19 21:29:00,196.154,196.171,196.114,196.128,62600001.0
2005-07-19 21:30:00,196.162,196.171,196.131,196.15,134099999.0
2005-07-19 21:31:00,196.12,196.126,196.098,196.101,60400000.0
2005-07-19 21:32:00,196.104,196.159,196.102,196.102,148900000.0
2005-07-19 21:33:00,196.095,196.095,196.06,196.06,213499998.0
2005-07-19 21:34:00,196.106,196.146,196.059,196.081,164499999.0
2005-07-19 21:35:00,196.147,196.147,196.046,196.046,24000000.0
2005-07-19 21:36:00,196.101,196.105,196.031,196.065,72299999.0
2005-07-19 21:37:00,196.051,196.138,196.029,196.08,129599999.0
2005-07-19 21:38:00,196.069,196.107,196.047,196.06,61200000.0
2005-07-19 21:39:00,196.045,196.096,196.04,196.061,36800000.0
2005-07-19 21:40:00,196.072,196.102,196.057,196.085,45800000.0
2005-07-19 21:41:00,196.07,196.095,196.02,196.02,43500000.0
2005-07-19 21:42:00,196.071,196.109,196.071,196.096,152199999.0
2005-07-19 21:43:00,196.076,196.09,196.058,196.058,36100000.0
2005-07-19 21:44:00,196.1,196.1,196.027,196.062,270700002.0
2005-07-19 21:45:00,196.017,196.036,196.014,196.021,56600000.0
2005-07-19 21:46:00,196.029,196.11,196.029,196.05,98300000.0
2005-07-19 21:47:00,196.08,196.084,196.022,196.022,102400000.0
2005-07-19 21:48:00,196.065,196.091,196.043,196.081,107500000.0
2005-07-19 21:49:00,196.035,196.052,196.035,196.037,71900000.0
2005-07-19 21:50:00,196.056,196.06,196.02,196.02,49000000.0
2005-07-19 21:51:00,196.043,196.079,196.021,196.03,120500001.0
2005-07-19 21:52:00,196.024,196.072,196.009,196.067,40900000.0
2005-07-19 21:53:00,196.075,196.075,196.049,196.049,44500000.0
2005-07-19 21:54:00,196.069,196.132,196.05,196.132,78900000.0
2005-07-19 21:55:00,196.134,196.134,196.059,196.089,33800000.0
2005-07-19 21:56:00,196.092,196.134,196.092,196.11,77599999.0
2005-07-19 21:57:00,196.136,196.147,196.115,196.128,45900000.0
2005-07-19 21:58:00,196.134,196.157,196.126,196.143,61700000.0
2005-07-19 21:59:00,196.157,196.223,196.146,196.149,196200000.0
2005-07-19 22:00:00,196.138,196.181,196.125,196.137,183500001.0
2005-07-19 22:01:00,196.137,196.148,196.07,196.104,240200002.0
2005-07-19 22:02:00,196.101,196.131,196.078,196.085,249900000.0
2005-07-19 22:03:00,196.108,196.131,196.062,196.062,140700002.0
2005-07-19 22:04:00,196.063,196.142,196.063,196.075,126099999.0
2005-07-19 22:05:00,196.082,196.149,196.056,196.056,90000000.0
2005-07-19 22:06:00,196.13,196.13,196.074,196.096,61800000.0
2005-07-19 22:07:00,196.052,196.076,196.017,196.017,54300000.0
2005-07-19 22:08:00,196.005,196.061,195.998,196.02,72400000.0
2005-07-19 22:09:00,196.06,196.086,196.007,196.011,54899999.0
2005-07-19 22:10:00,196.038,196.093,196.038,196.069,31200000.0
2005-07-19 22:11:00,196.071,196.089,196.023,196.027,41700000.0
2005-07-19 22:12:00,196.043,196.084,196.027,196.082,124100001.0
2005-07-19 22:13:00,196.049,196.098,196.049,196.098,39200000.0
2005-07-19 22:14:00,196.08,196.08,196.023,196.036,22900000.0
2005-07-19 22:15:00,196.066,196.108,196.03,196.03,176800001.0
2005-07-19 22:16:00,196.028,196.094,196.024,196.089,189600001.0
2005-07-19 22:17:00,196.019,196.087,196.013,196.082,98400000.0
2005-07-19 22:18:00,196.036,196.081,196.01,196.034,65300001.0
2005-07-19 22:19:00,196.021,196.063,195.985,196.03,62600000.0
2005-07-19 22:20:00,196.043,196.048,195.991,196.007,73200000.0
2005-07-19 22:21:00,196.023,196.055,196.017,196.055,60700000.0
2005-07-19 22:22:00,196.009,196.067,196.009,196.037,79200002.0
2005-07-19 22:23:00,196.021,196.052,195.978,196.045,149100000.0
2005-07-19 22:24:00,196.013,196.072,195.991,196.062,149899998.0
2005-07-19 22:25:00,196.035,196.069,196.019,196.04,66400000.0
2005-07-19 22:26:00,196.049,196.054,196.003,196.006,40900000.0
2005-07-19 22:27:00,196.008,196.053,195.998,196.003,214900001.0
2005-07-19 22:28:00,195.996,196.056,195.988,196.043,67600000.0
2005-07-19 22:29:00,196.025,196.1,196.025,196.085,178400001.0
2005-07-19 22:30:00,196.06,196.113,196.048,196.105,31200000.0
2005-07-19 22:31:00,196.051,196.135,196.045,196.098,50300000.0
2005-07-19 22:32:00,196.095,196.136,196.087,196.098,80300000.0
2005-07-19 22:33:00,196.081,196.131,196.04,196.089,240099999.0
2005-07-19 22:34:00,196.036,196.155,196.036,196.119,238200001.0
2005-07-19 22:35:00,196.105,196.109,196.06,196.094,63600001.0
2005-07-19 22:36:00,196.087,196.105,196.054,196.085,98500000.0
2005-07-19 22:37:00,196.061,196.096,196.044,196.096,119599999.0
2005-07-19 22:38:00,196.136,196.136,196.076,196.076,93000001.0
2005-07-19 22:39:00,196.053,196.106,196.053,196.075,62300001.0
2005-07-19 22:40:00,196.111,196.12,196.073,196.079,50300000.0
2005-07-19 22:41:00,196.072,196.119,196.056,196.109,80300000.0
2005-07-19 22:42:00,196.082,196.101,196.043,196.062,57300000.0
2005-07-19 22:43:00,196.056,196.056,196.035,196.05,84200000.0
2005-07-19 22:44:00,196.065,196.105,196.045,196.085,92900000.0
2005-07-19 22:45:00,196.092,196.101,196.013,196.013,131200000.0
2005-07-19 22:46:00,196.033,196.051,196.007,196.024,45800000.0
2005-07-19 22:47:00,196.062,196.089,196.011,196.086,89500000.0
2005-07-19 22:48:00,196.08,196.117,196.063,196.092,112700000.0
2005-07-19 22:49:00,196.1,196.104,196.077,196.089,61600000.0
2005-07-19 22:50:00,196.054,196.104,196.054,196.06,65000000.0
2005-07-19 22:51:00,196.076,196.109,196.045,196.057,128299998.0
2005-07-19 22:52:00,196.054,196.106,196.054,196.06,35800000.0
2005-07-19 22:53:00,196.07,196.118,196.07,196.108,91600000.0
2005-07-19 22:54:00,196.077,196.11,196.074,196.094,52600000.0
2005-07-19 22:55:00,196.09,196.141,196.09,196.091,78599999.0
2005-07-19 22:56:00,196.12,196.12,196.06,196.06,53500000.0
2005-07-19 22:57:00,196.088,196.107,196.056,196.069,61400000.0
2005-07-19 22:58:00,196.07,196.103,196.066,196.066,45600000.0
2005-07-19 22:59:00,196.072,196.136,196.072,196.131,43300000.0
2005-07-19 23:00:00,196.112,196.112,196.07,196.07,76600001.0
2005-07-19 23:01:00,196.074,196.102,196.066,196.093,41000000.0
2005-07-19 23:02:00,196.065,196.085,196.049,196.075,83200000.0
2005-07-19 23:03:00,196.039,196.078,196.029,196.039,55000000.0
2005-07-19 23:04:00,196.058,196.065,196.026,196.065,66100000.0
2005-07-19 23:05:00,196.063,196.063,196.008,196.017,53100001.0
2005-07-19 23:06:00,196.05,196.055,195.991,196.009,35900000.0
2005-07-19 23:07:00,195.958,196.022,195.958,196.0,22800000.0
2005-07-19 23:08:00,195.999,196.035,195.975,196.035,45300000.0
2005-07-19 23:09:00,195.983,195.997,195.959,195.997,27500000.0
2005-07-19 23:10:00,195.98,196.04,195.954,196.022,70000000.0
2005-07-19 23:11:00,196.051,196.066,195.993,196.041,50900000.0
2005-07-19 23:12:00,196.047,196.063,196.026,196.062,47300000.0
2005-07-19 23:13:00,196.092,196.104,196.038,196.083,68100000.0
2005-07-19 23:14:00,196.076,196.107,196.049,196.097,43700000.0
2005-07-19 23:15:00,196.115,196.15,196.068,196.119,39000000.0
2005-07-19 23:16:00,196.142,196.142,196.067,196.117,73700000.0
2005-07-19 23:17:00,196.097,196.12,196.08,196.117,42800000.0
2005-07-19 23:18:00,196.154,196.162,196.125,196.153,55200000.0
2005-07-19 23:19:00,196.19,196.209,196.147,196.196,40800000.0
2005-07-19 23:20:00,196.206,196.206,196.14,196.144,50700000.0
2005-07-19 23:21:00,196.126,196.138,196.088,196.123,62000000.0
2005-07-19 23:22:00,196.104,196.127,196.059,196.059,60000000.0
2005-07-19 23:23:00,196.03,196.106,196.021,196.097,63399999.0
2005-07-19 23:24:00,196.053,196.101,196.039,196.099,32200000.0
2005-07-19 23:25:00,196.053,196.114,196.053,196.101,46700000.0
2005-07-19 23:26:00,196.08,196.134,196.073,196.124,44700000.0
2005-07-19 23:27:00,196.062,196.075,196.055,196.075,48100000.0
2005-07-19 23:28:00,196.113,196.122,196.057,196.057,87500000.0
2005-07-19 23:29:00,196.116,196.123,196.068,196.068,57800000.0
2005-07-19 23:30:00,196.164,196.164,196.086,196.097,54800000.0
2005-07-19 23:31:00,196.117,196.15,196.094,196.109,79699999.0
2005-07-19 23:32:00,196.158,196.178,196.114,196.114,97900000.0
2005-07-19 23:33:00,196.118,196.194,196.118,196.145,40100000.0
2005-07-19 23:34:00,196.164,196.181,196.139,196.144,73499998.0
2005-07-19 23:35:00,196.098,196.166,196.077,196.126,33900000.0
2005-07-19 23:36:00,196.093,196.141,196.083,196.111,44100000.0
2005-07-19 23:37:00,196.157,196.16,196.099,196.099,36300000.0
2005-07-19 23:38:00,196.149,196.15,196.106,196.106,38700000.0
2005-07-19 23:39:00,196.136,196.136,196.098,196.135,43400000.0
2005-07-19 23:40:00,196.144,196.148,196.118,196.135,35900000.0
2005-07-19 23:41:00,196.16,196.169,196.08,196.08,46200000.0
2005-07-19 23:42:00,196.177,196.177,196.051,196.052,36700000.0
2005-07-19 23:43:00,196.094,196.1,196.059,196.098,45500000.0
2005-07-19 23:44:00,196.088,196.12,196.058,196.119,41700001.0
2005-07-19 23:45:00,196.076,196.114,196.061,196.097,38700000.0
2005-07-19 23:46:00,196.131,196.148,196.11,196.148,38300000.0
2005-07-19 23:47:00,196.162,196.187,196.162,196.165,31800000.0
2005-07-19 23:48:00,196.188,196.205,196.172,196.175,52100000.0
2005-07-19 23:49:00,196.191,196.193,196.165,196.177,48700001.0
2005-07-19 23:50:00,196.186,196.198,196.155,196.155,57500000.0
2005-07-19 23:51:00,196.167,196.191,196.135,196.135,64200000.0
2005-07-19 23:52:00,196.155,196.197,196.146,196.147,32400000.0
2005-07-19 23:53:00,196.165,196.204,196.16,196.16,75900000.0
2005-07-19 23:54:00,196.155,196.176,196.149,196.162,87100000.0
2005-07-19 23:55:00,196.151,196.158,196.115,196.118,54600001.0
2005-07-19 23:56:00,196.152,196.152,196.115,196.143,60500000.0
2005-07-19 23:57:00,196.124,196.149,196.118,196.139,54600000.0
2005-07-19 23:58:00,196.138,196.158,196.121,196.13,80900001.0
2005-07-19 23:59:00,196.175,196.175,196.166,196.166,23400000.0
2005-07-20 00:00:00,196.204,196.204,196.146,196.157,55000000.0
2005-07-20 00:01:00,196.176,196.198,196.156,196.174,58400000.0
2005-07-20 00:02:00,196.191,196.209,196.159,196.209,69400001.0
2005-07-20 00:03:00,196.198,196.221,196.186,196.201,51000001.0
2005-07-20 00:04:00,196.231,196.247,196.178,196.178,53900000.0
2005-07-20 00:05:00,196.178,196.221,196.178,196.209,67900001.0
2005-07-20 00:06:00,196.181,196.224,196.177,196.177,50200000.0
2005-07-20 00:07:00,196.239,196.242,196.167,196.213,27300000.0
2005-07-20 00:08:00,196.154,196.228,196.154,196.228,43800000.0
2005-07-20 00:09:00,196.146,196.202,196.124,196.181,43000000.0
2005-07-20 00:10:00,196.199,196.201,196.175,196.175,31600000.0
2005-07-20 00:11:00,196.192,196.272,196.192,196.216,55500000.0
2005-07-20 00:12:00,196.224,196.24,196.182,196.2,102800000.0
2005-07-20 00:13:00,196.186,196.198,196.175,196.183,39200000.0
2005-07-20 00:14:00,196.228,196.255,196.208,196.231,47500000.0
2005-07-20 00:15:00,196.247,196.316,196.247,196.272,48800000.0
2005-07-20 00:16:00,196.24,196.266,196.218,196.246,46800001.0
2005-07-20 00:17:00,196.269,196.294,196.241,196.241,32300000.0
2005-07-20 00:18:00,196.246,196.314,196.239,196.253,45900000.0
2005-07-20 00:19:00,196.267,196.297,196.242,196.297,38200000.0
2005-07-20 00:20:00,196.298,196.304,196.244,196.244,70800000.0
2005-07-20 00:21:00,196.254,196.264,196.207,196.218,35900000.0
2005-07-20 00:22:00,196.237,196.276,196.201,196.201,33800000.0
2005-07-20 00:23:00,196.239,196.239,196.189,196.189,35600000.0
2005-07-20 00:24:00,196.171,196.238,196.171,196.217,51000000.0
2005-07-20 00:25:00,196.225,196.248,196.189,196.2,41700000.0
2005-07-20 00:26:00,196.235,196.286,196.212,196.265,37000001.0
2005-07-20 00:27:00,196.205,196.277,196.189,196.189,59600000.0
2005-07-20 00:28:00,196.162,196.162,196.041,196.041,33000000.0
2005-07-20 00:29:00,196.011,196.166,195.989,196.012,55000000.0
2005-07-20 00:30:00,195.988,196.041,195.982,196.041,46100000.0
2005-07-20 00:31:00,196.053,196.16,196.049,196.052,49600000.0
2005-07-20 00:32:00,196.064,196.097,196.064,196.097,77100000.0
2005-07-20 00:33:00,196.089,196.091,196.066,196.078,45000000.0
2005-07-20 00:34:00,196.075,196.127,196.048,196.082,48800000.0
2005-07-20 00:35:00,196.052,196.076,196.028,196.068,67699999.0
2005-07-20 00:36:00,196.059,196.067,196.043,196.043,32700000.0
2005-07-20 00:37:00,196.049,196.094,196.044,196.09,43700001.0
2005-07-20 00:38:00,196.102,196.113,196.075,196.075,73300000.0
2005-07-20 00:39:00,196.051,196.101,196.038,196.059,48800000.0
2005-07-20 00:40:00,196.043,196.077,196.043,196.045,71500000.0
2005-07-20 00:41:00,196.058,196.078,196.052,196.072,46800000.0
2005-07-20 00:42:00,196.063,196.093,196.044,196.061,37800000.0
2005-07-20 00:43:00,196.05,196.078,196.034,196.078,11800000.0
2005-07-20 00:44:00,196.091,196.099,196.045,196.045,63700001.0
2005-07-20 00:45:00,196.043,196.096,196.043,196.096,35500000.0
2005-07-20 00:46:00,196.084,196.104,196.038,196.038,57100001.0
2005-07-20 00:47:00,196.041,196.095,196.041,196.06,21100000.0
2005-07-20 00:48:00,196.062,196.081,196.046,196.048,64000000.0
2005-07-20 00:49:00,196.038,196.093,196.036,196.036,35000000.0
2005-07-20 00:50:00,196.056,196.073,196.024,196.059,17400000.0
2005-07-20 00:51:00,196.047,196.091,196.043,196.055,55800000.0
2005-07-20 00:52:00,196.041,196.075,196.018,196.075,54899999.0
2005-07-20 00:53:00,196.033,196.092,196.026,196.044,40700000.0
2005-07-20 00:54:00,196.026,196.061,196.019,196.039,22800000.0
2005-07-20 00:55:00,195.996,196.022,195.991,196.022,48600001.0
2005-07-20 00:56:00,195.977,195.977,195.951,195.953,59200000.0
2005-07-20 00:57:00,195.997,196.022,195.967,195.982,60300001.0
2005-07-20 00:58:00,195.966,196.003,195.961,195.983,24400000.0
2005-07-20 00:59:00,195.994,196.025,195.964,195.964,49100000.0
2005-07-20 01:00:00,195.999,196.025,195.999,196.025,39400000.0
2005-07-20 01:01:00,195.986,196.025,195.986,196.014,42500000.0
2005-07-20 01:02:00,196.018,196.025,196.007,196.025,47900000.0
2005-07-20 01:03:00,195.993,196.038,195.979,196.011,74900000.0
2005-07-20 01:04:00,196.001,196.026,195.975,195.975,84400000.0
2005-07-20 01:05:00,196.013,196.027,195.992,196.027,35700000.0
2005-07-20 01:06:00,195.972,196.007,195.964,196.007,29700000.0
2005-07-20 01:07:00,196.0,196.034,195.993,196.001,54800001.0
2005-07-20 01:08:00,195.951,196.008,195.951,195.98,56800000.0
2005-07-20 01:09:00,196.039,196.043,195.982,195.993,20800000.0
2005-07-20 01:10:00,195.932,195.973,195.932,195.948,58500001.0
2005-07-20 01:11:00,195.958,196.031,195.947,195.947,60200000.0
2005-07-20 01:12:00,195.955,195.965,195.918,195.918,82300000.0
2005-07-20 01:13:00,195.951,195.969,195.951,195.969,18700000.0
2005-07-20 01:14:00,195.953,195.976,195.95,195.952,53599999.0
2005-07-20 01:15:00,196.027,196.027,195.959,196.0,49100000.0
2005-07-20 01:16:00,196.006,196.033,196.006,196.01,68400000.0
2005-07-20 01:17:00,196.036,196.042,195.989,195.989,32600000.0
2005-07-20 01:18:00,195.967,195.967,195.93,195.94,53300000.0
2005-07-20 01:19:00,195.984,196.01,195.942,195.963,50800000.0
2005-07-20 01:20:00,195.988,196.033,195.977,196.033,61799999.0
2005-07-20 01:21:00,196.003,196.052,196.003,196.014,48600000.0
2005-07-20 01:22:00,196.013,196.078,196.008,196.042,45100000.0
2005-07-20 01:23:00,196.023,196.056,196.018,196.018,29400000.0
2005-07-20 01:24:00,196.021,196.074,196.013,196.031,33100000.0
2005-07-20 01:25:00,196.039,196.072,196.02,196.02,41000000.0
2005-07-20 01:26:00,196.013,196.054,196.013,196.039,45700000.0
2005-07-20 01:27:00,196.031,196.076,196.031,196.038,67600000.0
2005-07-20 01:28:00,196.046,196.076,196.041,196.046,45900000.0
2005-07-20 01:29:00,196.047,196.067,196.037,196.037,66000000.0
2005-07-20 01:30:00,196.032,196.077,196.021,196.077,48800000.0
2005-07-20 01:31:00,196.074,196.077,196.012,196.012,55500000.0
2005-07-20 01:32:00,196.064,196.076,196.032,196.032,17700000.0
2005-07-20 01:33:00,196.023,196.089,196.023,196.047,37200000.0
2005-07-20 01:34:00,196.048,196.078,196.035,196.035,39500001.0
2005-07-20 01:35:00,196.046,196.084,196.027,196.027,61299999.0
2005-07-20 01:36:00,196.075,196.096,196.055,196.058,79699999.0
2005-07-20 01:37:00,196.117,196.117,196.071,196.071,21500000.0
2005-07-20 01:38:00,196.065,196.103,196.06,196.065,45200000.0
2005-07-20 01:39:00,196.056,196.077,196.042,196.065,59899999.0
2005-07-20 01:40:00,196.09,196.105,196.068,196.105,75099999.0
2005-07-20 01:41:00,196.09,196.125,196.09,196.097,20800000.0
2005-07-20 01:42:00,196.108,196.152,196.083,196.083,98700000.0
2005-07-20 01:43:00,196.117,196.14,196.087,196.116,44899999.0
2005-07-20 01:44:00,196.089,196.147,196.086,196.124,44300000.0
2005-07-20 01:45:00,196.105,196.19,196.104,196.19,49100000.0
2005-07-20 01:46:00,196.198,196.208,196.132,196.163,36100000.0
2005-07-20 01:47:00,196.134,196.166,196.123,196.14,55400000.0
2005-07-20 01:48:00,196.146,196.15,196.09,196.099,61000000.0
2005-07-20 01:49:00,196.145,196.145,196.083,196.095,41200000.0
2005-07-20 01:50:00,196.089,196.116,196.059,196.069,86600000.0
2005-07-20 01:51:00,196.084,196.112,196.081,196.112,56000000.0
2005-07-20 01:52:00,196.06,196.114,196.048,196.09,71700000.0
2005-07-20 01:53:00,196.051,196.11,196.051,196.106,22200000.0
2005-07-20 01:54:00,196.136,196.136,196.069,196.069,51400000.0
2005-07-20 01:55:00,196.105,196.121,196.064,196.064,29300000.0
2005-07-20 01:56:00,196.08,196.104,196.057,196.076,62500000.0
2005-07-20 01:57:00,196.071,196.126,196.06,196.102,45100000.0
2005-07-20 01:58:00,196.054,196.114,196.054,196.101,82600001.0
2005-07-20 01:59:00,196.04,196.115,196.04,196.075,38100000.0
2005-07-20 02:00:00,196.096,196.118,196.076,196.118,47600001.0
2005-07-20 02:01:00,196.086,196.126,196.044,196.044,88500001.0
2005-07-20 02:02:00,196.052,196.065,196.026,196.039,47400000.0
2005-07-20 02:03:00,196.057,196.085,196.057,196.062,46000000.0
2005-07-20 02:04:00,196.045,196.096,196.01,196.078,45200000.0
2005-07-20 02:05:00,196.058,196.077,196.046,196.077,42300001.0
2005-07-20 02:06:00,196.068,196.076,196.031,196.035,38300000.0
2005-07-20 02:07:00,196.047,196.095,196.04,196.092,59100000.0
2005-07-20 02:08:00,196.101,196.137,196.084,196.086,48099999.0
2005-07-20 02:09:00,196.109,196.127,196.096,196.107,48700000.0
2005-07-20 02:10:00,196.088,196.144,196.088,196.13,40000000.0
2005-07-20 02:11:00,196.101,196.115,196.085,196.105,64600000.0
2005-07-20 02:12:00,196.132,196.156,196.084,196.156,72099999.0
2005-07-20 02:13:00,196.122,196.126,196.073,196.073,25700000.0
2005-07-20 02:14:00,196.102,196.142,196.095,196.122,58300000.0
2005-07-20 02:15:00,196.128,196.163,196.122,196.153,46100000.0
2005-07-20 02:16:00,196.184,196.207,196.161,196.207,87099999.0
2005-07-20 02:17:00,196.206,196.206,196.123,196.165,71100000.0
2005-07-20 02:18:00,196.144,196.202,196.144,196.2,38800000.0
2005-07-20 02:19:00,196.175,196.204,196.155,196.155,76100000.0
2005-07-20 02:20:00,196.164,196.183,196.147,196.156,54300000.0
2005-07-20 02:21:00,196.196,196.198,196.155,196.155,66100000.0
2005-07-20 02:22:00,196.16,196.175,196.16,196.169,51500000.0
2005-07-20 02:23:00,196.211,196.219,196.173,196.192,48500000.0
2005-07-20 02:24:00,196.17,196.227,196.164,196.212,41800000.0
2005-07-20 02:25:00,196.206,196.237,196.175,196.189,47700000.0
2005-07-20 02:26:00,196.212,196.217,196.14,196.14,61200000.0
2005-07-20 02:27:00,196.139,196.178,196.139,196.17,72400000.0
2005-07-20 02:28:00,196.171,196.177,196.16,196.163,57600000.0
2005-07-20 02:29:00,196.155,196.234,196.141,196.234,55299999.0
2005-07-20 02:30:00,196.178,196.251,196.167,196.211,73899999.0
2005-07-20 02:31:00,196.205,196.246,196.169,196.238,67100001.0
2005-07-20 02:32:00,196.252,196.296,196.252,196.286,9300000.0
2005-07-20 02:33:00,196.265,196.265,196.225,196.244,31900000.0
2005-07-20 02:34:00,196.25,196.26,196.248,196.254,34200000.0
2005-07-20 02:35:00,196.248,196.308,196.248,196.289,27800000.0
2005-07-20 02:36:00,196.185,196.319,196.185,196.303,26100000.0
2005-07-20 02:37:00,196.265,196.325,196.24,196.296,122300001.0
2005-07-20 02:38:00,196.299,196.324,196.255,196.256,65100002.0
2005-07-20 02:39:00,196.3,196.308,196.254,196.296,28700000.0
2005-07-20 02:40:00,196.281,196.29,196.27,196.29,46500000.0
2005-07-20 02:41:00,196.314,196.366,196.293,196.355,57399999.0
2005-07-20 02:42:00,196.328,196.337,196.311,196.311,44300000.0
2005-07-20 02:43:00,196.321,196.348,196.311,196.348,67200000.0
2005-07-20 02:44:00,196.37,196.392,196.357,196.38,78599999.0
2005-07-20 02:45:00,196.335,196.356,196.326,196.349,35300000.0
2005-07-20 02:46:00,196.337,196.341,196.316,196.331,59299999.0
2005-07-20 02:47:00,196.326,196.36,196.322,196.343,70500000.0
2005-07-20 02:48:00,196.34,196.368,196.326,196.333,45300000.0
2005-07-20 02:49:00,196.344,196.363,196.315,196.342,45000000.0
2005-07-20 02:50:00,196.36,196.394,196.35,196.369,67300001.0
2005-07-20 02:51:00,196.425,196.425,196.379,196.383,22800000.0
2005-07-20 02:52:00,196.378,196.405,196.372,196.384,69200001.0
2005-07-20 02:53:00,196.357,196.372,196.33,196.343,58300000.0
2005-07-20 02:54:00,196.422,196.436,196.336,196.351,47400000.0
2005-07-20 02:55:00,196.339,196.363,196.315,196.356,46200000.0
2005-07-20 02:56:00,196.325,196.361,196.31,196.361,51200000.0
2005-07-20 02:57:00,196.38,196.413,196.307,196.307,71000001.0
2005-07-20 02:58:00,196.295,196.302,196.271,196.279,49500000.0
2005-07-20 02:59:00,196.288,196.337,196.281,196.322,90200000.0
2005-07-20 03:00:00,196.259,196.282,196.252,196.252,31700000.0
2005-07-20 03:01:00,196.302,196.349,196.268,196.315,60900000.0
2005-07-20 03:02:00,196.275,196.32,196.26,196.26,45100000.0
2005-07-20 03:03:00,196.257,196.26,196.233,196.234,37300000.0
2005-07-20 03:04:00,196.234,196.3,196.227,196.289,64000000.0
2005-07-20 03:05:00,196.322,196.34,196.293,196.299,57700001.0
2005-07-20 03:06:00,196.313,196.364,196.312,196.35,35100000.0
2005-07-20 03:07:00,196.298,196.399,196.298,196.399,38500000.0
2005-07-20 03:08:00,196.453,196.623,196.452,196.618,46000000.0
2005-07-20 03:09:00,196.622,196.622,196.55,196.555,56500001.0
2005-07-20 03:10:00,196.542,196.622,196.542,196.6,69499999.0
2005-07-20 03:11:00,196.57,196.625,196.545,196.552,39200000.0
2005-07-20 03:12:00,196.549,196.552,196.487,196.519,61900000.0
2005-07-20 03:13:00,196.508,196.543,196.484,196.484,46200000.0
2005-07-20 03:14:00,196.46,196.476,196.44,196.449,49400000.0
2005-07-20 03:15:00,196.435,196.455,196.4,196.415,27300000.0
2005-07-20 03:16:00,196.41,196.503,196.404,196.41,35800000.0
2005-07-20 03:17:00,196.386,196.394,196.383,196.383,15900000.0
2005-07-20 03:18:00,196.371,196.407,196.367,196.374,60500001.0
2005-07-20 03:19:00,196.369,196.413,196.355,196.37,23600000.0
2005-07-20 03:20:00,196.36,196.435,196.352,196.352,39700001.0
2005-07-20 03:21:00,196.339,196.395,196.339,196.378,52700000.0
2005-07-20 03:22:00,196.373,196.423,196.373,196.403,56300000.0
2005-07-20 03:23:00,196.406,196.456,196.388,196.424,93299998.0
2005-07-20 03:24:00,196.452,196.472,196.429,196.456,59699999.0
2005-07-20 03:25:00,196.448,196.472,196.434,196.472,19800000.0
2005-07-20 03:26:00,196.485,196.495,196.468,196.487,23000000.0
2005-07-20 03:27:00,196.469,196.469,196.423,196.423,25200000.0
2005-07-20 03:28:00,196.399,196.441,196.391,196.441,33400000.0
2005-07-20 03:29:00,196.391,196.405,196.359,196.405,36599999.0
2005-07-20 03:30:00,196.407,196.418,196.356,196.356,28300000.0
2005-07-20 03:31:00,196.383,196.383,196.336,196.367,44600000.0
2005-07-20 03:32:00,196.384,196.39,196.359,196.377,58700000.0
2005-07-20 03:33:00,196.392,196.407,196.347,196.366,36000000.0
2005-07-20 03:34:00,196.363,196.405,196.361,196.367,65400000.0
2005-07-20 03:35:00,196.37,196.393,196.345,196.345,64400001.0
2005-07-20 03:36:00,196.35,196.378,196.304,196.341,53700000.0
2005-07-20 03:37:00,196.342,196.344,196.326,196.326,100400001.0
2005-07-20 03:38:00,196.341,196.341,196.303,196.339,26400000.0
2005-07-20 03:39:00,196.368,196.385,196.319,196.328,40300000.0
2005-07-20 03:40:00,196.303,196.352,196.299,196.335,57800000.0
2005-07-20 03:41:00,196.32,196.365,196.31,196.365,84400001.0
2005-07-20 03:42:00,196.363,196.405,196.358,196.38,94500000.0
2005-07-20 03:43:00,196.407,196.421,196.323,196.33,66999999.0
2005-07-20 03:44:00,196.344,196.382,196.344,196.382,61900000.0
2005-07-20 03:45:00,196.385,196.395,196.369,196.395,17700000.0
2005-07-20 03:46:00,196.375,196.439,196.375,196.432,29600000.0
2005-07-20 03:47:00,196.455,196.459,196.334,196.401,109200002.0
2005-07-20 03:48:00,196.446,196.465,196.421,196.43,28300000.0
2005-07-20 03:49:00,196.459,196.476,196.459,196.461,34100000.0
2005-07-20 03:50:00,196.466,196.493,196.463,196.493,58800000.0
2005-07-20 03:51:00,196.463,196.479,196.418,196.448,101200002.0
2005-07-20 03:52:00,196.453,196.521,196.409,196.521,43599999.0
2005-07-20 03:53:00,196.485,196.516,196.478,196.516,24300000.0
2005-07-20 03:54:00,196.513,196.527,196.506,196.527,37200000.0
2005-07-20 03:55:00,196.552,196.559,196.487,196.542,28700000.0
2005-07-20 03:56:00,196.556,196.556,196.478,196.515,49300000.0
2005-07-20 03:57:00,196.483,196.561,196.483,196.522,46900000.0
2005-07-20 03:58:00,196.544,196.552,196.481,196.526,79499999.0
2005-07-20 03:59:00,196.497,196.544,196.486,196.524,72900001.0
2005-07-20 04:00:00,196.533,196.534,196.51,196.534,49200001.0
2005-07-20 04:01:00,196.5,196.539,196.496,196.496,37600000.0
2005-07-20 04:02:00,196.494,196.52,196.488,196.515,75200000.0
2005-07-20 04:03:00,196.502,196.534,196.473,196.473,63999999.0
2005-07-20 04:04:00,196.506,196.52,196.481,196.482,15900000.0
2005-07-20 04:05:00,196.51,196.526,196.493,196.513,46500000.0
2005-07-20 04:06:00,196.479,196.524,196.463,196.473,24100000.0
2005-07-20 04:07:00,196.512,196.52,196.485,196.494,71100000.0
2005-07-20 04:08:00,196.503,196.532,196.48,196.532,66400001.0
2005-07-20 04:09:00,196.475,196.533,196.475,196.478,38900000.0
2005-07-20 04:10:00,196.459,196.489,196.444,196.481,45700000.0
2005-07-20 04:11:00,196.487,196.53,196.486,196.53,87800000.0
2005-07-20 04:12:00,196.509,196.538,196.481,196.497,49200000.0
2005-07-20 04:13:00,196.507,196.527,196.483,196.501,28900000.0
2005-07-20 04:14:00,196.509,196.53,196.495,196.507,46400000.0
2005-07-20 04:15:00,196.508,196.536,196.502,196.522,43000000.0
2005-07-20 04:16:00,196.465,196.542,196.46,196.542,40700001.0
2005-07-20 04:17:00,196.535,196.535,196.492,196.52,55400000.0
2005-07-20 04:18:00,196.541,196.569,196.515,196.525,50000000.0
2005-07-20 04:19:00,196.529,196.529,196.483,196.507,43500000.0
2005-07-20 04:20:00,196.55,196.553,196.505,196.505,51799999.0
2005-07-20 04:21:00,196.54,196.563,196.531,196.536,52000000.0
2005-07-20 04:22:00,196.523,196.617,196.523,196.605,40600001.0
2005-07-20 04:23:00,196.54,196.588,196.519,196.544,49000000.0
2005-07-20 04:24:00,196.56,196.612,196.546,196.612,82599999.0
2005-07-20 04:25:00,196.561,196.599,196.559,196.559,19500000.0
2005-07-20 04:26:00,196.578,196.623,196.557,196.623,57499999.0
2005-07-20 04:27:00,196.562,196.616,196.556,196.576,63799999.0
2005-07-20 04:28:00,196.598,196.631,196.57,196.594,42900000.0
2005-07-20 04:29:00,196.592,196.609,196.559,196.559,57100000.0
2005-07-20 04:30:00,196.569,196.588,196.554,196.572,31600000.0
2005-07-20 04:31:00,196.564,196.596,196.558,196.58,25600000.0
2005-07-20 04:32:00,196.573,196.618,196.57,196.605,40000000.0
2005-07-20 04:33:00,196.573,196.597,196.573,196.584,47600000.0
2005-07-20 04:34:00,196.568,196.605,196.556,196.605,48000001.0
2005-07-20 04:35:00,196.582,196.593,196.566,196.566,9200000.0
2005-07-20 04:36:00,196.567,196.623,196.567,196.623,50800000.0
2005-07-20 04:37:00,196.602,196.616,196.563,196.563,36300000.0
2005-07-20 04:38:00,196.593,196.616,196.561,196.57,29600000.0
2005-07-20 04:39:00,196.635,196.709,196.635,196.657,58600001.0
2005-07-20 04:40:00,196.633,196.633,196.568,196.568,51700000.0
2005-07-20 04:41:00,196.536,196.626,196.521,196.626,41499999.0
2005-07-20 04:42:00,196.628,196.628,196.583,196.595,42700000.0
2005-07-20 04:43:00,196.611,196.624,196.593,196.593,49900000.0
2005-07-20 04:44:00,196.593,196.611,196.57,196.592,94200001.0
2005-07-20 04:45:00,196.594,196.625,196.564,196.619,36400000.0
2005-07-20 04:46:00,196.644,196.651,196.596,196.596,68000001.0
2005-07-20 04:47:00,196.611,196.616,196.537,196.54,51299999.0
2005-07-20 04:48:00,196.525,196.583,196.513,196.514,50800000.0
2005-07-20 04:49:00,196.501,196.553,196.501,196.553,32300000.0
2005-07-20 04:50:00,196.575,196.631,196.573,196.583,65200000.0
2005-07-20 04:51:00,196.555,196.605,196.539,196.605,54500000.0
2005-07-20 04:52:00,196.58,196.588,196.562,196.577,66999999.0
2005-07-20 04:53:00,196.591,196.615,196.582,196.582,49000000.0
2005-07-20 04:54:00,196.586,196.61,196.548,196.548,49300000.0
2005-07-20 04:55:00,196.542,196.565,196.522,196.548,113100000.0
2005-07-20 04:56:00,196.542,196.58,196.524,196.576,39700000.0
2005-07-20 04:57:00,196.553,196.553,196.518,196.533,47600000.0
2005-07-20 04:58:00,196.536,196.609,196.536,196.581,35300000.0
2005-07-20 04:59:00,196.582,196.61,196.56,196.56,43699999.0
2005-07-20 05:00:00,196.564,196.618,196.555,196.612,25000000.0
2005-07-20 05:01:00,196.619,196.662,196.619,196.662,96000000.0
2005-07-20 05:02:00,196.665,196.714,196.665,196.692,44700000.0
2005-07-20 05:03:00,196.683,196.703,196.659,196.692,53600000.0
2005-07-20 05:04:00,196.716,196.716,196.652,196.66,30100000.0
2005-07-20 05:05:00,196.667,196.683,196.657,196.677,47300000.0
2005-07-20 05:06:00,196.67,196.684,196.642,196.642,45500001.0
2005-07-20 05:07:00,196.666,196.698,196.626,196.663,73000001.0
2005-07-20 05:08:00,196.638,196.689,196.636,196.68,65600000.0
2005-07-20 05:09:00,196.652,196.655,196.639,196.655,33600000.0
2005-07-20 05:10:00,196.633,196.701,196.617,196.692,104900000.0
2005-07-20 05:11:00,196.625,196.677,196.625,196.657,42900000.0
2005-07-20 05:12:00,196.628,196.676,196.615,196.635,65000000.0
2005-07-20 05:13:00,196.646,196.7,196.633,196.7,26500000.0
2005-07-20 05:14:00,196.704,196.717,196.682,196.683,31200000.0
2005-07-20 05:15:00,196.689,196.707,196.646,196.665,61000000.0
2005-07-20 05:16:00,196.666,196.691,196.663,196.683,40800000.0
2005-07-20 05:17:00,196.665,196.692,196.655,196.657,41900001.0
2005-07-20 05:18:00,196.665,196.692,196.649,196.649,44600000.0
2005-07-20 05:19:00,196.667,196.677,196.631,196.667,90200000.0
2005-07-20 05:20:00,196.628,196.731,196.624,196.731,63299999.0
2005-07-20 05:21:00,196.659,196.688,196.659,196.671,40700000.0
2005-07-20 05:22:00,196.664,196.679,196.643,196.659,33600000.0
2005-07-20 05:23:00,196.678,196.726,196.669,196.715,37100000.0
2005-07-20 05:24:00,196.69,196.726,196.675,196.677,49900000.0
2005-07-20 05:25:00,196.682,196.711,196.682,196.708,48400001.0
2005-07-20 05:26:00,196.714,196.742,196.697,196.725,47300000.0
2005-07-20 05:27:00,196.688,196.733,196.686,196.704,35300000.0
2005-07-20 05:28:00,196.716,196.764,196.711,196.711,50500000.0
2005-07-20 05:29:00,196.734,196.743,196.68,196.68,46100000.0
2005-07-20 05:30:00,196.73,196.741,196.681,196.682,77899998.0
2005-07-20 05:31:00,196.693,196.733,196.685,196.716,42300000.0
2005-07-20 05:32:00,196.767,196.767,196.704,196.707,56499999.0
2005-07-20 05:33:00,196.713,196.742,196.702,196.705,62600000.0
2005-07-20 05:34:00,196.718,196.739,196.683,196.683,50700000.0
2005-07-20 05:35:00,196.732,196.732,196.688,196.705,82200000.0
2005-07-20 05:36:00,196.701,196.738,196.701,196.723,71600001.0
2005-07-20 05:37:00,196.716,196.764,196.686,196.729,37500000.0
2005-07-20 05:38:00,196.717,196.754,196.717,196.738,40600000.0
2005-07-20 05:39:00,196.739,196.773,196.739,196.76,51500000.0
2005-07-20 05:40:00,196.754,196.759,196.71,196.751,35500000.0
2005-07-20 05:41:00,196.734,196.783,196.734,196.769,39700000.0
2005-07-20 05:42:00,196.771,196.819,196.764,196.79,61400000.0
2005-07-20 05:43:00,196.804,196.841,196.788,196.816,27900000.0
2005-07-20 05:44:00,196.802,196.823,196.745,196.823,63399999.0
2005-07-20 05:45:00,196.814,196.824,196.781,196.789,31700000.0
2005-07-20 05:46:00,196.772,196.802,196.757,196.768,75599999.0
2005-07-20 05:47:00,196.755,196.783,196.746,196.769,31900000.0
2005-07-20 05:48:00,196.73,196.79,196.71,196.775,51399999.0
2005-07-20 05:49:00,196.74,196.768,196.703,196.737,49700000.0
2005-07-20 05:50:00,196.712,196.738,196.647,196.647,93500000.0
2005-07-20 05:51:00,196.677,196.713,196.651,196.655,33800000.0
2005-07-20 05:52:00,196.649,196.649,196.58,196.592,45600000.0
2005-07-20 05:53:00,196.576,196.587,196.558,196.587,46100000.0
2005-07-20 05:54:00,196.668,196.709,196.502,196.502,30200000.0
2005-07-20 05:55:00,196.468,196.483,196.428,196.438,41500000.0
2005-07-20 05:56:00,196.44,196.509,196.4,196.509,61500000.0
2005-07-20 05:57:00,196.453,196.453,196.408,196.418,41699999.0
2005-07-20 05:58:00,196.428,196.429,196.369,196.369,28600000.0
2005-07-20 05:59:00,196.36,196.388,196.36,196.385,72100000.0
2005-07-20 06:00:00,196.391,196.442,196.372,196.407,57900000.0
2005-07-20 06:01:00,196.352,196.355,196.303,196.355,90499998.0
2005-07-20 06:02:00,196.373,196.378,196.346,196.368,65599999.0
2005-07-20 06:03:00,196.364,196.391,196.363,196.391,22800000.0
2005-07-20 06:04:00,196.41,196.445,196.384,196.413,61499999.0
2005-07-20 06:05:00,196.412,196.43,196.368,196.397,46100000.0
2005-07-20 06:06:00,196.404,196.432,196.381,196.42,50300000.0
2005-07-20 06:07:00,196.421,196.473,196.413,196.434,50199999.0
2005-07-20 06:08:00,196.445,196.468,196.424,196.468,55000000.0
2005-07-20 06:09:00,196.398,196.465,196.398,196.419,28000000.0
2005-07-20 06:10:00,196.425,196.46,196.413,196.413,51400000.0
2005-07-20 06:11:00,196.389,196.409,196.376,196.408,74900001.0
2005-07-20 06:12:00,196.435,196.463,196.423,196.437,49000000.0
2005-07-20 06:13:00,196.461,196.487,196.449,196.487,51700000.0
2005-07-20 06:14:00,196.472,196.484,196.45,196.458,90200000.0
2005-07-20 06:15:00,196.455,196.467,196.419,196.431,45700000.0
2005-07-20 06:16:00,196.452,196.474,196.437,196.437,23300000.0
2005-07-20 06:17:00,196.433,196.45,196.41,196.428,63200000.0
2005-07-20 06:18:00,196.447,196.465,196.427,196.434,59800000.0
2005-07-20 06:19:00,196.433,196.464,196.429,196.429,40200000.0
2005-07-20 06:20:00,196.459,196.47,196.425,196.462,59200000.0
2005-07-20 06:21:00,196.419,196.448,196.415,196.422,27600000.0
2005-07-20 06:22:00,196.462,196.487,196.4,196.4,50600000.0
2005-07-20 06:23:00,196.395,196.449,196.383,196.41,56700000.0
2005-07-20 06:24:00,196.402,196.435,196.4,196.43,50900001.0
2005-07-20 06:25:00,196.428,196.454,196.413,196.413,48900000.0
2005-07-20 06:26:00,196.389,196.433,196.383,196.416,72000000.0
2005-07-20 06:27:00,196.419,196.447,196.402,196.409,99000001.0
2005-07-20 06:28:00,196.414,196.435,196.365,196.375,46900000.0
2005-07-20 06:29:00,196.409,196.445,196.395,196.397,51500000.0
2005-07-20 06:30:00,196.39,196.42,196.39,196.402,25500000.0
2005-07-20 06:31:00,196.382,196.395,196.364,196.385,130499998.0
2005-07-20 06:32:00,196.39,196.433,196.39,196.407,70999999.0
2005-07-20 06:33:00,196.386,196.389,196.361,196.38,55799999.0
2005-07-20 06:34:00,196.353,196.359,196.34,196.357,43900000.0
2005-07-20 06:35:00,196.393,196.404,196.341,196.341,59500000.0
2005-07-20 06:36:00,196.34,196.386,196.318,196.323,65400002.0
2005-07-20 06:37:00,196.317,196.355,196.317,196.345,17200000.0
2005-07-20 06:38:00,196.323,196.381,196.323,196.373,40700000.0
2005-07-20 06:39:00,196.377,196.4,196.359,196.36,40200001.0
2005-07-20 06:40:00,196.372,196.402,196.345,196.345,66100000.0
2005-07-20 06:41:00,196.318,196.353,196.304,196.35,33000000.0
2005-07-20 06:42:00,196.277,196.284,196.229,196.246,89600000.0
2005-07-20 06:43:00,196.248,196.28,196.216,196.216,60400000.0
2005-07-20 06:44:00,196.18,196.185,196.153,196.153,89500000.0
2005-07-20 06:45:00,196.142,196.156,196.113,196.113,45300000.0
2005-07-20 06:46:00,196.083,196.083,195.976,195.99,39400000.0
2005-07-20 06:47:00,196.01,196.082,196.01,196.075,28300000.0
2005-07-20 06:48:00,196.099,196.166,196.097,196.166,86100000.0
2005-07-20 06:49:00,196.167,196.263,196.167,196.263,22800000.0
2005-07-20 06:50:00,196.193,196.264,196.193,196.233,31200000.0
2005-07-20 06:51:00,196.204,196.28,196.171,196.28,53700001.0
2005-07-20 06:52:00,196.306,196.325,196.257,196.311,72400000.0
2005-07-20 06:53:00,196.302,196.303,196.21,196.288,39300000.0
2005-07-20 06:54:00,196.253,196.324,196.253,196.319,51400000.0
2005-07-20 06:55:00,196.319,196.345,196.319,196.345,46400001.0
2005-07-20 06:56:00,196.365,196.365,196.326,196.34,53599999.0
2005-07-20 06:57:00,196.364,196.385,196.349,196.385,61900000.0
2005-07-20 06:58:00,196.356,196.392,196.356,196.387,27500000.0
2005-07-20 06:59:00,196.409,196.448,196.396,196.416,60700000.0
2005-07-20 07:00:00,196.391,196.447,196.377,196.433,38300000.0
2005-07-20 07:01:00,196.427,196.449,196.368,196.381,31900000.0
2005-07-20 07:02:00,196.386,196.406,196.386,196.399,44300000.0
2005-07-20 07:03:00,196.397,196.406,196.385,196.406,39500001.0
2005-07-20 07:04:00,196.422,196.434,196.409,196.427,66600000.0
2005-07-20 07:05:00,196.47,196.487,196.455,196.455,44900000.0
2005-07-20 07:06:00,196.459,196.525,196.459,196.48,69900000.0
2005-07-20 07:07:00,196.497,196.515,196.456,196.465,37300000.0
2005-07-20 07:08:00,196.504,196.504,196.478,196.478,39700000.0
2005-07-20 07:09:00,196.473,196.499,196.473,196.482,36300000.0
2005-07-20 07:10:00,196.498,196.527,196.478,196.514,42300000.0
2005-07-20 07:11:00,196.447,196.483,196.421,196.465,35900000.0
2005-07-20 07:12:00,196.519,196.535,196.504,196.517,48500000.0
2005-07-20 07:13:00,196.485,196.555,196.481,196.526,70099999.0
2005-07-20 07:14:00,196.498,196.524,196.498,196.501,57400000.0
2005-07-20 07:15:00,196.488,196.494,196.477,196.481,54799999.0
2005-07-20 07:16:00,196.508,196.51,196.477,196.498,38400000.0
2005-07-20 07:17:00,196.474,196.474,196.414,196.427,45200000.0
2005-07-20 07:18:00,196.433,196.493,196.426,196.433,62800000.0
2005-07-20 07:19:00,196.461,196.47,196.434,196.445,45399999.0
2005-07-20 07:20:00,196.462,196.489,196.427,196.443,69300000.0
2005-07-20 07:21:00,196.426,196.479,196.422,196.462,38600000.0
2005-07-20 07:22:00,196.434,196.434,196.402,196.403,55300001.0
2005-07-20 07:23:00,196.411,196.475,196.402,196.449,29200000.0
2005-07-20 07:24:00,196.466,196.484,196.426,196.437,57300000.0
2005-07-20 07:25:00,196.417,196.472,196.417,196.472,51400000.0
2005-07-20 07:26:00,196.443,196.456,196.415,196.415,36600000.0
2005-07-20 07:27:00,196.42,196.445,196.42,196.445,38400000.0
2005-07-20 07:28:00,196.518,196.518,196.432,196.443,59800001.0
2005-07-20 07:29:00,196.482,196.495,196.458,196.485,87800000.0
2005-07-20 07:30:00,196.495,196.518,196.474,196.515,71399999.0
2005-07-20 07:31:00,196.491,196.515,196.487,196.505,47200000.0
2005-07-20 07:32:00,196.523,196.564,196.523,196.549,14800000.0
2005-07-20 07:33:00,196.517,196.555,196.491,196.555,42200000.0
2005-07-20 07:34:00,196.516,196.54,196.516,196.517,41200000.0
2005-07-20 07:35:00,196.519,196.525,196.502,196.519,49600000.0
2005-07-20 07:36:00,196.509,196.518,196.488,196.506,46900000.0
2005-07-20 07:37:00,196.529,196.554,196.51,196.547,43900000.0
2005-07-20 07:38:00,196.535,196.562,196.524,196.527,61399999.0
2005-07-20 07:39:00,196.531,196.546,196.525,196.525,35800000.0
2005-07-20 07:40:00,196.528,196.567,196.528,196.566,20500000.0
2005-07-20 07:41:00,196.579,196.596,196.531,196.565,59700000.0
2005-07-20 07:42:00,196.579,196.586,196.564,196.564,71900000.0
2005-07-20 07:43:00,196.567,196.632,196.567,196.632,38200000.0
2005-07-20 07:44:00,196.578,196.618,196.565,196.596,75700000.0
2005-07-20 07:45:00,196.558,196.613,196.544,196.544,41700000.0
2005-07-20 07:46:00,196.552,196.576,196.542,196.558,43800000.0
2005-07-20 07:47:00,196.572,196.591,196.557,196.582,50000000.0
2005-07-20 07:48:00,196.563,196.563,196.504,196.521,54200000.0
2005-07-20 07:49:00,196.512,196.522,196.491,196.491,66399999.0
2005-07-20 07:50:00,196.486,196.564,196.479,196.504,31500000.0
2005-07-20 07:51:00,196.498,196.514,196.488,196.514,55100001.0
2005-07-20 07:52:00,196.512,196.541,196.468,196.468,75200000.0
2005-07-20 07:53:00,196.472,196.514,196.472,196.49,32100000.0
2005-07-20 07:54:00,196.476,196.553,196.456,196.513,71000000.0
2005-07-20 07:55:00,196.468,196.503,196.463,196.471,76900000.0
2005-07-20 07:56:00,196.48,196.536,196.48,196.519,72800001.0
2005-07-20 07:57:00,196.495,196.514,196.488,196.488,50500000.0
2005-07-20 07:58:00,196.471,196.547,196.457,196.517,93000000.0
2005-07-20 07:59:00,196.533,196.56,196.517,196.545,28300000.0
2005-07-20 08:00:00,196.567,196.579,196.501,196.511,27500000.0
2005-07-20 08:01:00,196.559,196.559,196.51,196.528,61900000.0
2005-07-20 08:02:00,196.518,196.543,196.495,196.54,40300000.0
2005-07-20 08:03:00,196.54,196.544,196.49,196.515,65100000.0
2005-07-20 08:04:00,196.466,196.466,196.432,196.456,58199999.0
2005-07-20 08:05:00,196.455,196.455,196.4,196.4,80599999.0
2005-07-20 08:06:00,196.398,196.44,196.387,196.44,56899999.0
2005-07-20 08:07:00,196.441,196.446,196.421,196.422,114699998.0
2005-07-20 08:08:00,196.455,196.503,196.433,196.435,44099999.0
2005-07-20 08:09:00,196.43,196.508,196.428,196.456,30100000.0
2005-07-20 08:10:00,196.466,196.502,196.429,196.429,45100000.0
2005-07-20 08:11:00,196.44,196.486,196.41,196.486,53100000.0
2005-07-20 08:12:00,196.502,196.516,196.446,196.516,39199999.0
2005-07-20 08:13:00,196.51,196.519,196.431,196.431,45400001.0
2005-07-20 08:14:00,196.453,196.488,196.453,196.488,40100000.0
2005-07-20 08:15:00,196.472,196.487,196.467,196.467,45600000.0
2005-07-20 08:16:00,196.522,196.522,196.486,196.49,32500000.0
2005-07-20 08:17:00,196.499,196.511,196.477,196.482,51000000.0
2005-07-20 08:18:00,196.469,196.539,196.468,196.539,45900000.0
2005-07-20 08:19:00,196.481,196.482,196.449,196.467,49899999.0
2005-07-20 08:20:00,196.454,196.478,196.447,196.478,60700000.0
2005-07-20 08:21:00,196.513,196.514,196.477,196.499,48200000.0
2005-07-20 08:22:00,196.443,196.47,196.426,196.448,56300000.0
2005-07-20 08:23:00,196.491,196.504,196.477,196.478,40000000.0
2005-07-20 08:24:00,196.448,196.475,196.429,196.469,38400000.0
2005-07-20 08:25:00,196.43,196.444,196.408,196.444,28200000.0
2005-07-20 08:26:00,196.44,196.446,196.427,196.431,56100001.0
2005-07-20 08:27:00,196.431,196.475,196.423,196.459,72000001.0
2005-07-20 08:28:00,196.467,196.501,196.467,196.478,61200000.0
2005-07-20 08:29:00,196.49,196.508,196.458,196.458,56400000.0
2005-07-20 08:30:00,196.495,196.514,196.44,196.478,26900000.0
2005-07-20 08:31:00,196.459,196.476,196.459,196.463,58000000.0
2005-07-20 08:32:00,196.479,196.489,196.454,196.483,47300000.0
2005-07-20 08:33:00,196.476,196.556,196.476,196.544,72100000.0
2005-07-20 08:34:00,196.557,196.59,196.536,196.575,102600000.0
2005-07-20 08:35:00,196.54,196.585,196.525,196.585,34000000.0
2005-07-20 08:36:00,196.583,196.625,196.582,196.617,87600001.0
2005-07-20 08:37:00,196.635,196.635,196.527,196.573,67300001.0
2005-07-20 08:38:00,196.566,196.582,196.535,196.568,41400000.0
2005-07-20 08:39:00,196.579,196.579,196.519,196.519,20700000.0
2005-07-20 08:40:00,196.511,196.511,196.492,196.5,35600000.0
2005-07-20 08:41:00,196.518,196.55,196.498,196.498,38599999.0
2005-07-20 08:42:00,196.5,196.554,196.485,196.485,38500000.0
2005-07-20 08:43:00,196.484,196.512,196.459,196.459,19000000.0
2005-07-20 08:44:00,196.489,196.54,196.474,196.495,46200000.0
2005-07-20 08:45:00,196.453,196.52,196.453,196.457,33100000.0
2005-07-20 08:46:00,196.418,196.496,196.381,196.47,56299999.0
2005-07-20 08:47:00,196.458,196.491,196.42,196.42,24300000.0
2005-07-20 08:48:00,196.403,196.403,196.371,196.371,20100000.0
2005-07-20 08:49:00,196.423,196.468,196.386,196.386,34800000.0
2005-07-20 08:50:00,196.432,196.45,196.392,196.408,36600000.0
2005-07-20 08:51:00,196.389,196.409,196.38,196.407,67700002.0
2005-07-20 08:52:00,196.425,196.45,196.373,196.405,48900000.0
2005-07-20 08:53:00,196.417,196.445,196.417,196.435,35300000.0
2005-07-20 08:54:00,196.432,196.438,196.378,196.378,49000000.0
2005-07-20 08:55:00,196.368,196.393,196.35,196.365,72600000.0
2005-07-20 08:56:00,196.316,196.335,196.316,196.335,60200000.0
2005-07-20 08:57:00,196.344,196.365,196.344,196.355,44600000.0
2005-07-20 08:58:00,196.408,196.414,196.391,196.397,88899999.0
2005-07-20 08:59:00,196.4,196.415,196.383,196.415,67700002.0
2005-07-20 09:00:00,196.412,196.456,196.412,196.435,60900000.0
2005-07-20 09:01:00,196.419,196.437,196.397,196.404,62200000.0
2005-07-20 09:02:00,196.414,196.429,196.382,196.397,30200000.0
2005-07-20 09:03:00,196.413,196.441,196.413,196.441,26400000.0
2005-07-20 09:04:00,196.443,196.459,196.411,196.432,28100000.0
2005-07-20 09:05:00,196.456,196.466,196.434,196.456,28600000.0
2005-07-20 09:06:00,196.457,196.457,196.399,196.405,29900000.0
2005-07-20 09:07:00,196.38,196.462,196.38,196.409,54899999.0
2005-07-20 09:08:00,196.381,196.403,196.378,196.378,16200000.0
2005-07-20 09:09:00,196.384,196.421,196.378,196.405,26900000.0
2005-07-20 09:10:00,196.42,196.461,196.407,196.461,35900000.0
2005-07-20 09:11:00,196.499,196.5,196.449,196.449,56600000.0
2005-07-20 09:12:00,196.505,196.523,196.436,196.436,52700000.0
2005-07-20 09:13:00,196.426,196.452,196.422,196.433,44899999.0
2005-07-20 09:14:00,196.452,196.465,196.422,196.422,42099999.0
2005-07-20 09:15:00,196.439,196.454,196.391,196.391,20300000.0
2005-07-20 09:16:00,196.38,196.429,196.377,196.399,31000000.0
2005-07-20 09:17:00,196.415,196.443,196.378,196.395,72400001.0
2005-07-20 09:18:00,196.396,196.407,196.366,196.377,45700000.0
2005-07-20 09:19:00,196.349,196.375,196.343,196.375,42200000.0
2005-07-20 09:20:00,196.383,196.429,196.36,196.387,69000001.0
2005-07-20 09:21:00,196.394,196.4,196.359,196.4,30800000.0
2005-07-20 09:22:00,196.438,196.454,196.375,196.412,43500001.0
2005-07-20 09:23:00,196.406,196.418,196.389,196.412,31600000.0
2005-07-20 09:24:00,196.423,196.448,196.402,196.448,68100000.0
2005-07-20 09:25:00,196.462,196.464,196.413,196.439,44200000.0
2005-07-20 09:26:00,196.44,196.509,196.421,196.487,43200000.0
2005-07-20 09:27:00,196.487,196.521,196.487,196.501,67300000.0
2005-07-20 09:28:00,196.513,196.526,196.474,196.496,38200000.0
2005-07-20 09:29:00,196.485,196.521,196.485,196.521,57100000.0
2005-07-20 09:30:00,196.528,196.553,196.518,196.553,53899999.0
2005-07-20 09:31:00,196.584,196.594,196.536,196.536,50400000.0
2005-07-20 09:32:00,196.586,196.59,196.498,196.503,75500000.0
2005-07-20 09:33:00,196.523,196.568,196.516,196.55,35800000.0
2005-07-20 09:34:00,196.533,196.539,196.525,196.535,34900000.0
2005-07-20 09:35:00,196.548,196.603,196.548,196.597,88900000.0
2005-07-20 09:36:00,196.575,196.642,196.575,196.628,47000000.0
2005-07-20 09:37:00,196.628,196.687,196.628,196.687,24800000.0
2005-07-20 09:38:00,196.655,196.677,196.626,196.63,28300000.0
2005-07-20 09:39:00,196.65,196.65,196.621,196.645,66300000.0
2005-07-20 09:40:00,196.66,196.669,196.608,196.637,43800000.0
2005-07-20 09:41:00,196.644,196.657,196.642,196.645,55100000.0
2005-07-20 09:42:00,196.624,196.649,196.614,196.614,61599999.0
2005-07-20 09:43:00,196.581,196.601,196.563,196.578,45700000.0
2005-07-20 09:44:00,196.541,196.541,196.457,196.465,75700000.0
2005-07-20 09:45:00,196.478,196.485,196.468,196.475,24500000.0
2005-07-20 09:46:00,196.464,196.469,196.443,196.452,29800000.0
2005-07-20 09:47:00,196.472,196.491,196.453,196.47,58100000.0
2005-07-20 09:48:00,196.483,196.5,196.477,196.492,60700000.0
2005-07-20 09:49:00,196.522,196.606,196.522,196.597,41100000.0
2005-07-20 09:50:00,196.528,196.572,196.52,196.572,70000000.0
2005-07-20 09:51:00,196.587,196.6,196.532,196.543,59600000.0
2005-07-20 09:52:00,196.584,196.593,196.537,196.577,55600000.0
2005-07-20 09:53:00,196.597,196.597,196.528,196.571,30100000.0
2005-07-20 09:54:00,196.585,196.615,196.522,196.58,57800000.0
2005-07-20 09:55:00,196.581,196.598,196.547,196.56,36700000.0
2005-07-20 09:56:00,196.55,196.568,196.525,196.525,50800000.0
2005-07-20 09:57:00,196.501,196.506,196.45,196.45,36800000.0
2005-07-20 09:58:00,196.465,196.521,196.46,196.521,15600000.0
2005-07-20 09:59:00,196.557,196.573,196.493,196.514,47800001.0
2005-07-20 10:00:00,196.513,196.513,196.491,196.499,55200000.0
2005-07-20 10:01:00,196.537,196.56,196.485,196.492,66400001.0
2005-07-20 10:02:00,196.543,196.565,196.494,196.541,42100000.0
2005-07-20 10:03:00,196.467,196.492,196.467,196.489,38300000.0
2005-07-20 10:04:00,196.487,196.506,196.455,196.455,17000000.0
2005-07-20 10:05:00,196.489,196.52,196.489,196.509,28400000.0
2005-07-20 10:06:00,196.542,196.544,196.513,196.52,66700001.0
2005-07-20 10:07:00,196.528,196.541,196.514,196.519,49500000.0
2005-07-20 10:08:00,196.542,196.611,196.542,196.582,57000000.0
2005-07-20 10:09:00,196.626,196.628,196.593,196.628,33600000.0
2005-07-20 10:10:00,196.655,196.662,196.552,196.637,45000000.0
2005-07-20 10:11:00,196.65,196.676,196.65,196.676,57800000.0
2005-07-20 10:12:00,196.687,196.7,196.66,196.697,24100000.0
2005-07-20 10:13:00,196.662,196.714,196.628,196.679,67199999.0
2005-07-20 10:14:00,196.646,196.646,196.627,196.64,18800000.0
2005-07-20 10:15:00,196.639,196.643,196.625,196.64,74400001.0
2005-07-20 10:16:00,196.65,196.692,196.65,196.686,37900000.0
2005-07-20 10:17:00,196.699,196.729,196.695,196.727,50800000.0
2005-07-20 10:18:00,196.719,196.788,196.718,196.788,60500000.0
2005-07-20 10:19:00,196.772,196.776,196.74,196.755,44000000.0
2005-07-20 10:20:00,196.777,196.813,196.777,196.782,70100000.0
2005-07-20 10:21:00,196.785,196.812,196.768,196.772,46100000.0
2005-07-20 10:22:00,196.785,196.799,196.757,196.775,33900000.0
2005-07-20 10:23:00,196.793,196.795,196.779,196.795,89000001.0
2005-07-20 10:24:00,196.8,196.814,196.757,196.757,16100000.0
2005-07-20 10:25:00,196.749,196.768,196.717,196.753,52100001.0
2005-07-20 10:26:00,196.754,196.788,196.736,196.786,94800000.0
2005-07-20 10:27:00,196.756,196.807,196.748,196.803,43300000.0
2005-07-20 10:28:00,196.776,196.785,196.766,196.767,37600000.0
2005-07-20 10:29:00,196.776,196.781,196.76,196.781,44600000.0
2005-07-20 10:30:00,196.71,196.71,196.203,196.221,38800000.0
2005-07-20 10:31:00,196.167,196.235,196.143,196.221,50100001.0
2005-07-20 10:32:00,196.23,196.241,196.177,196.177,65000001.0
2005-07-20 10:33:00,196.18,196.23,196.18,196.202,54300000.0
2005-07-20 10:34:00,196.215,196.263,196.215,196.263,36200000.0
2005-07-20 10:35:00,196.265,196.294,196.257,196.294,46100000.0
2005-07-20 10:36:00,196.313,196.313,196.163,196.163,51199999.0
2005-07-20 10:37:00,196.163,196.256,196.158,196.252,15800000.0
2005-07-20 10:38:00,196.235,196.257,196.216,196.225,68200001.0
2005-07-20 10:39:00,196.254,196.254,196.183,196.183,43500000.0
2005-07-20 10:40:00,196.194,196.242,196.194,196.223,25100000.0
2005-07-20 10:41:00,196.175,196.175,196.086,196.086,60999999.0
2005-07-20 10:42:00,196.031,196.07,196.02,196.06,71900000.0
2005-07-20 10:43:00,196.053,196.056,196.043,196.045,79599999.0
2005-07-20 10:44:00,196.029,196.046,196.009,196.023,74500000.0
2005-07-20 10:45:00,196.03,196.034,195.993,196.034,50400000.0
2005-07-20 10:46:00,196.006,196.071,195.988,196.071,75400001.0
2005-07-20 10:47:00,196.08,196.104,196.033,196.033,119999999.0
2005-07-20 10:48:00,195.995,196.076,195.931,195.931,68700000.0
2005-07-20 10:49:00,195.894,195.894,195.789,195.789,64300000.0
2005-07-20 10:50:00,195.81,195.847,195.79,195.841,80299999.0
2005-07-20 10:51:00,195.833,195.85,195.819,195.83,35900000.0
2005-07-20 10:52:00,195.836,195.865,195.829,195.863,63999999.0
2005-07-20 10:53:00,195.91,195.968,195.851,195.86,83000001.0
2005-07-20 10:54:00,195.873,195.956,195.873,195.956,39000000.0
2005-07-20 10:55:00,195.894,195.894,195.849,195.856,37000000.0
2005-07-20 10:56:00,195.859,195.922,195.859,195.905,47000000.0
2005-07-20 10:57:00,195.897,195.91,195.858,195.87,60800000.0
2005-07-20 10:58:00,195.866,195.897,195.851,195.857,58200000.0
2005-07-20 10:59:00,195.823,195.83,195.796,195.796,44600000.0
2005-07-20 11:00:00,195.778,195.784,195.749,195.749,50500000.0
2005-07-20 11:01:00,195.733,195.799,195.728,195.799,31900000.0
2005-07-20 11:02:00,195.792,195.792,195.74,195.742,18400000.0
2005-07-20 11:03:00,195.719,195.739,195.7,195.701,17100000.0
2005-07-20 11:04:00,195.702,195.702,195.625,195.67,49500000.0
2005-07-20 11:05:00,195.671,195.735,195.671,195.724,68400000.0
2005-07-20 11:06:00,195.706,195.743,195.706,195.74,34000000.0
2005-07-20 11:07:00,195.722,195.771,195.72,195.771,37400000.0
2005-07-20 11:08:00,195.786,195.815,195.774,195.803,53000001.0
2005-07-20 11:09:00,195.765,195.779,195.732,195.737,31999999.0
2005-07-20 11:10:00,195.752,195.778,195.741,195.778,46700000.0
2005-07-20 11:11:00,195.819,195.827,195.723,195.783,33600000.0
2005-07-20 11:12:00,195.806,195.836,195.792,195.836,72900001.0
2005-07-20 11:13:00,195.866,195.878,195.855,195.855,74200000.0
2005-07-20 11:14:00,195.874,195.94,195.874,195.91,43100000.0
2005-07-20 11:15:00,195.893,195.92,195.878,195.907,44900000.0
2005-07-20 11:16:00,195.932,195.941,195.816,195.878,57600000.0
2005-07-20 11:17:00,195.892,195.915,195.833,195.915,64400000.0
2005-07-20 11:18:00,195.898,195.898,195.883,195.896,52700000.0
2005-07-20 11:19:00,195.891,195.954,195.883,195.954,68000000.0
2005-07-20 11:20:00,195.921,195.938,195.912,195.912,20200000.0
2005-07-20 11:21:00,195.952,195.958,195.898,195.898,28000000.0
2005-07-20 11:22:00,195.907,195.934,195.895,195.934,84900000.0
2005-07-20 11:23:00,195.962,195.985,195.962,195.965,46300000.0
2005-07-20 11:24:00,195.965,195.998,195.965,195.998,32500000.0
2005-07-20 11:25:00,196.016,196.06,196.016,196.047,29000000.0
2005-07-20 11:26:00,196.05,196.097,196.05,196.096,56800001.0
2005-07-20 11:27:00,196.104,196.113,196.068,196.075,47799999.0
2005-07-20 11:28:00,196.063,196.063,196.036,196.05,26700000.0
2005-07-20 11:29:00,196.073,196.073,196.027,196.032,38100000.0
2005-07-20 11:30:00,196.032,196.073,196.026,196.064,47200000.0
2005-07-20 11:31:00,196.092,196.131,196.092,196.131,29800001.0
2005-07-20 11:32:00,196.12,196.12,196.098,196.105,29800000.0
2005-07-20 11:33:00,196.095,196.097,196.077,196.088,28300000.0
2005-07-20 11:34:00,196.109,196.187,196.109,196.121,46700000.0
2005-07-20 11:35:00,196.073,196.108,196.058,196.094,70299999.0
2005-07-20 11:36:00,196.068,196.116,196.046,196.067,72900000.0
2005-07-20 11:37:00,196.102,196.13,196.082,196.082,42000000.0
2005-07-20 11:38:00,196.076,196.143,196.072,196.101,41300000.0
2005-07-20 11:39:00,196.067,196.096,196.066,196.094,50800000.0
2005-07-20 11:40:00,196.079,196.108,196.074,196.096,63199999.0
2005-07-20 11:41:00,196.099,196.136,196.093,196.136,32800000.0
2005-07-20 11:42:00,196.155,196.239,196.155,196.239,80500001.0
2005-07-20 11:43:00,196.236,196.284,196.236,196.266,84600001.0
2005-07-20 11:44:00,196.3,196.3,196.267,196.268,35800000.0
2005-07-20 11:45:00,196.215,196.265,196.174,196.254,60200000.0
2005-07-20 11:46:00,196.272,196.285,196.232,196.246,68600000.0
2005-07-20 11:47:00,196.267,196.279,196.236,196.236,50900001.0
2005-07-20 11:48:00,196.221,196.227,196.21,196.215,16700000.0
2005-07-20 11:49:00,196.2,196.259,196.2,196.232,88800001.0
2005-07-20 11:50:00,196.264,196.288,196.248,196.264,27000000.0
2005-07-20 11:51:00,196.312,196.329,196.287,196.31,33800000.0
2005-07-20 11:52:00,196.268,196.268,196.2,196.209,58700000.0
2005-07-20 11:53:00,196.243,196.262,196.188,196.241,72800001.0
2005-07-20 11:54:00,196.272,196.299,196.252,196.263,36900000.0
2005-07-20 11:55:00,196.308,196.308,196.247,196.247,33400000.0
2005-07-20 11:56:00,196.24,196.267,196.24,196.247,49900000.0
2005-07-20 11:57:00,196.238,196.325,196.237,196.325,49400000.0
2005-07-20 11:58:00,196.247,196.284,196.239,196.284,45200000.0
2005-07-20 11:59:00,196.303,196.309,196.261,196.261,43000000.0
2005-07-20 12:00:00,196.243,196.272,196.226,196.272,75999999.0
2005-07-20 12:01:00,196.279,196.301,196.272,196.272,78200001.0
2005-07-20 12:02:00,196.278,196.316,196.278,196.299,65699999.0
2005-07-20 12:03:00,196.28,196.318,196.249,196.308,34700000.0
2005-07-20 12:04:00,196.3,196.311,196.289,196.289,43500000.0
2005-07-20 12:05:00,196.294,196.32,196.28,196.291,55200001.0
2005-07-20 12:06:00,196.328,196.347,196.291,196.294,41800000.0
2005-07-20 12:07:00,196.293,196.319,196.276,196.317,54300000.0
2005-07-20 12:08:00,196.304,196.325,196.287,196.32,47500000.0
2005-07-20 12:09:00,196.304,196.337,196.304,196.332,38400000.0
2005-07-20 12:10:00,196.367,196.374,196.345,196.37,35000000.0
2005-07-20 12:11:00,196.396,196.396,196.362,196.371,29300000.0
2005-07-20 12:12:00,196.366,196.398,196.341,196.371,62400001.0
2005-07-20 12:13:00,196.385,196.401,196.332,196.352,70900001.0
2005-07-20 12:14:00,196.327,196.36,196.321,196.351,42300000.0
2005-07-20 12:15:00,196.37,196.414,196.37,196.404,36600000.0
2005-07-20 12:16:00,196.356,196.393,196.338,196.38,66399999.0
2005-07-20 12:17:00,196.405,196.405,196.367,196.382,75700000.0
2005-07-20 12:18:00,196.387,196.41,196.382,196.382,16500000.0
2005-07-20 12:19:00,196.391,196.421,196.374,196.385,37100000.0
2005-07-20 12:20:00,196.422,196.43,196.364,196.394,49400000.0
2005-07-20 12:21:00,196.348,196.392,196.331,196.339,100100001.0
2005-07-20 12:22:00,196.365,196.405,196.324,196.324,16100000.0
2005-07-20 12:23:00,196.305,196.382,196.305,196.314,64400000.0
2005-07-20 12:24:00,196.296,196.323,196.282,196.292,31100000.0
2005-07-20 12:25:00,196.322,196.363,196.303,196.363,42400000.0
2005-07-20 12:26:00,196.345,196.377,196.314,196.326,59700000.0
2005-07-20 12:27:00,196.332,196.36,196.314,196.36,46600000.0
2005-07-20 12:28:00,196.341,196.364,196.316,196.341,36200000.0
2005-07-20 12:29:00,196.325,196.359,196.316,196.344,57699999.0
2005-07-20 12:30:00,196.322,196.348,196.322,196.346,30700000.0
2005-07-20 12:31:00,196.357,196.406,196.357,196.399,44200000.0
2005-07-20 12:32:00,196.416,196.496,196.397,196.496,47600000.0
2005-07-20 12:33:00,196.514,196.618,196.514,196.618,52899999.0
2005-07-20 12:34:00,196.627,196.627,196.594,196.594,21700000.0
2005-07-20 12:35:00,196.624,196.631,196.498,196.553,89599999.0
2005-07-20 12:36:00,196.559,196.559,196.515,196.521,49400000.0
2005-07-20 12:37:00,196.493,196.541,196.407,196.407,57100000.0
2005-07-20 12:38:00,196.472,196.474,196.45,196.46,60600000.0
2005-07-20 12:39:00,196.468,196.494,196.451,196.451,57699999.0
2005-07-20 12:40:00,196.452,196.452,196.423,196.423,64400000.0
2005-07-20 12:41:00,196.424,196.434,196.391,196.394,54200000.0
2005-07-20 12:42:00,196.404,196.428,196.376,196.376,37600000.0
2005-07-20 12:43:00,196.375,196.386,196.36,196.379,29400000.0
2005-07-20 12:44:00,196.437,196.46,196.399,196.443,25900000.0
2005-07-20 12:45:00,196.454,196.461,196.425,196.425,52600000.0
2005-07-20 12:46:00,196.423,196.455,196.423,196.439,36300000.0
2005-07-20 12:47:00,196.442,196.452,196.421,196.452,59600000.0
2005-07-20 12:48:00,196.432,196.432,196.376,196.376,63200001.0
2005-07-20 12:49:00,196.375,196.397,196.356,196.356,62600000.0
2005-07-20 12:50:00,196.381,196.42,196.377,196.417,35500000.0
2005-07-20 12:51:00,196.418,196.441,196.415,196.441,31000000.0
2005-07-20 12:52:00,196.478,196.491,196.416,196.438,67800001.0
2005-07-20 12:53:00,196.452,196.474,196.449,196.454,38700000.0
2005-07-20 12:54:00,196.476,196.483,196.434,196.437,30700000.0
2005-07-20 12:55:00,196.409,196.469,196.363,196.363,59600000.0
2005-07-20 12:56:00,196.337,196.341,196.278,196.286,38000000.0
2005-07-20 12:57:00,196.294,196.33,196.293,196.312,86400001.0
2005-07-20 12:58:00,196.312,196.312,196.287,196.3,45900000.0
2005-07-20 12:59:00,196.315,196.335,196.296,196.321,70200000.0
2005-07-20 13:00:00,196.309,196.367,196.309,196.362,92599998.0
2005-07-20 13:01:00,196.371,196.414,196.371,196.404,45700000.0
2005-07-20 13:02:00,196.392,196.408,196.377,196.391,58600000.0
2005-07-20 13:03:00,196.386,196.386,196.345,196.354,70300000.0
2005-07-20 13:04:00,196.349,196.421,196.334,196.406,66600000.0
2005-07-20 13:05:00,196.423,196.423,196.375,196.406,52500000.0
2005-07-20 13:06:00,196.422,196.449,196.4,196.449,65299999.0
2005-07-20 13:07:00,196.409,196.423,196.404,196.418,39000000.0
2005-07-20 13:08:00,196.401,196.433,196.401,196.422,44800000.0
2005-07-20 13:09:00,196.419,196.419,196.406,196.407,69700001.0
2005-07-20 13:10:00,196.412,196.43,196.393,196.43,44600000.0
2005-07-20 13:11:00,196.408,196.416,196.401,196.414,46100000.0
2005-07-20 13:12:00,196.412,196.421,196.392,196.421,68699999.0
2005-07-20 13:13:00,196.412,196.422,196.404,196.415,47700001.0
2005-07-20 13:14:00,196.416,196.43,196.401,196.419,47200000.0
2005-07-20 13:15:00,196.407,196.421,196.402,196.42,34100000.0
2005-07-20 13:16:00,196.382,196.382,196.339,196.339,95200000.0
2005-07-20 13:17:00,196.361,196.373,196.354,196.371,70600000.0
2005-07-20 13:18:00,196.368,196.401,196.342,196.401,33600000.0
2005-07-20 13:19:00,196.397,196.44,196.397,196.414,45200000.0
2005-07-20 13:20:00,196.434,196.449,196.398,196.448,44600000.0
2005-07-20 13:21:00,196.467,196.488,196.404,196.431,38500000.0
2005-07-20 13:22:00,196.441,196.465,196.439,196.45,29100000.0
2005-07-20 13:23:00,196.452,196.458,196.391,196.391,67899999.0
2005-07-20 13:24:00,196.472,196.485,196.472,196.485,33900000.0
2005-07-20 13:25:00,196.429,196.504,196.429,196.492,38300000.0
2005-07-20 13:26:00,196.518,196.591,196.514,196.588,41800001.0
2005-07-20 13:27:00,196.543,196.6,196.508,196.592,75700000.0
2005-07-20 13:28:00,196.598,196.618,196.564,196.586,32300000.0
2005-07-20 13:29:00,196.569,196.619,196.569,196.593,59599999.0
2005-07-20 13:30:00,196.538,196.608,196.513,196.608,45600000.0
2005-07-20 13:31:00,196.544,196.546,196.495,196.509,86699998.0
2005-07-20 13:32:00,196.531,196.544,196.489,196.503,61500000.0
2005-07-20 13:33:00,196.557,196.595,196.525,196.525,52500000.0
2005-07-20 13:34:00,196.525,196.536,196.513,196.525,34300000.0
2005-07-20 13:35:00,196.515,196.583,196.498,196.521,50300001.0
2005-07-20 13:36:00,196.486,196.57,196.483,196.525,48900000.0
2005-07-20 13:37:00,196.512,196.537,196.484,196.496,72000000.0
2005-07-20 13:38:00,196.483,196.538,196.468,196.521,23400000.0
2005-07-20 13:39:00,196.493,196.535,196.486,196.515,75800001.0
2005-07-20 13:40:00,196.483,196.507,196.482,196.488,57799999.0
2005-07-20 13:41:00,196.523,196.57,196.523,196.564,41000000.0
2005-07-20 13:42:00,196.548,196.553,196.535,196.538,35400000.0
2005-07-20 13:43:00,196.526,196.582,196.507,196.581,47800000.0
2005-07-20 13:44:00,196.526,196.565,196.524,196.553,63300000.0
2005-07-20 13:45:00,196.526,196.546,196.516,196.534,47900000.0
2005-07-20 13:46:00,196.5,196.534,196.5,196.518,76500000.0
2005-07-20 13:47:00,196.513,196.537,196.493,196.529,77700000.0
2005-07-20 13:48:00,196.544,196.572,196.505,196.506,50200000.0
2005-07-20 13:49:00,196.491,196.517,196.452,196.517,40300000.0
2005-07-20 13:50:00,196.48,196.486,196.463,196.486,47799999.0
2005-07-20 13:51:00,196.483,196.523,196.479,196.523,38800000.0
2005-07-20 13:52:00,196.523,196.523,196.48,196.48,26200000.0
2005-07-20 13:53:00,196.474,196.514,196.474,196.496,50100001.0
2005-07-20 13:54:00,196.502,196.525,196.451,196.458,54300000.0
2005-07-20 13:55:00,196.436,196.436,196.411,196.413,32500000.0
2005-07-20 13:56:00,196.368,196.368,196.32,196.338,37800001.0
2005-07-20 13:57:00,196.358,196.404,196.355,196.404,72600000.0
2005-07-20 13:58:00,196.376,196.412,196.361,196.389,66700001.0
2005-07-20 13:59:00,196.388,196.49,196.388,196.46,41600000.0
2005-07-20 14:00:00,196.425,196.456,196.425,196.438,54700000.0
2005-07-20 14:01:00,196.438,196.461,196.426,196.461,28500000.0
2005-07-20 14:02:00,196.461,196.473,196.449,196.46,67700001.0
2005-07-20 14:03:00,196.475,196.475,196.433,196.433,45300000.0
2005-07-20 14:04:00,196.448,196.469,196.448,196.465,76600002.0
2005-07-20 14:05:00,196.462,196.479,196.454,196.479,45300000.0
2005-07-20 14:06:00,196.455,196.469,196.45,196.467,43600000.0
2005-07-20 14:07:00,196.472,196.472,196.452,196.452,61500000.0
2005-07-20 14:08:00,196.456,196.473,196.447,196.467,45700000.0
2005-07-20 14:09:00,196.383,196.386,196.264,196.264,63700000.0
2005-07-20 14:10:00,196.268,196.302,196.227,196.248,50300001.0
2005-07-20 14:11:00,196.299,196.299,196.171,196.183,91300001.0
2005-07-20 14:12:00,196.205,196.244,196.17,196.194,40300000.0
2005-07-20 14:13:00,196.222,196.262,196.163,196.194,62500000.0
2005-07-20 14:14:00,196.225,196.233,196.17,196.233,28300000.0
2005-07-20 14:15:00,196.248,196.248,196.215,196.215,55400000.0
2005-07-20 14:16:00,196.267,196.299,196.267,196.299,47700001.0
2005-07-20 14:17:00,196.301,196.313,196.292,196.295,43600000.0
2005-07-20 14:18:00,196.273,196.283,196.249,196.254,48499999.0
2005-07-20 14:19:00,196.247,196.252,196.158,196.177,36100000.0
2005-07-20 14:20:00,196.19,196.197,196.163,196.163,46700000.0
2005-07-20 14:21:00,196.123,196.227,196.114,196.208,25700000.0
2005-07-20 14:22:00,196.197,196.255,196.12,196.12,58999999.0
2005-07-20 14:23:00,196.157,196.245,196.157,196.172,37800000.0
2005-07-20 14:24:00,196.142,196.195,196.142,196.195,63299999.0
2005-07-20 14:25:00,196.205,196.225,196.118,196.161,50300001.0
2005-07-20 14:26:00,196.135,196.146,196.098,196.114,41400000.0
2005-07-20 14:27:00,196.148,196.169,196.122,196.134,44000000.0
2005-07-20 14:28:00,196.101,196.16,196.101,196.147,25400000.0
2005-07-20 14:29:00,196.148,196.176,196.133,196.156,55499999.0
2005-07-20 14:30:00,196.15,196.181,196.118,196.174,51000000.0
2005-07-20 14:31:00,196.173,196.249,196.152,196.201,78300001.0
2005-07-20 14:32:00,196.2,196.204,196.137,196.184,42499999.0
2005-07-20 14:33:00,196.156,196.195,196.134,196.179,55799999.0
2005-07-20 14:34:00,196.182,196.186,196.151,196.151,38800001.0
2005-07-20 14:35:00,196.139,196.184,196.123,196.149,44400000.0
2005-07-20 14:36:00,196.146,196.186,196.114,196.171,35800000.0
2005-07-20 14:37:00,196.167,196.177,196.093,196.117,45600000.0
2005-07-20 14:38:00,196.175,196.187,196.104,196.12,65800000.0
2005-07-20 14:39:00,196.097,196.152,196.096,196.109,47800000.0
2005-07-20 14:40:00,196.152,196.158,196.103,196.118,39600000.0
2005-07-20 14:41:00,196.163,196.163,196.114,196.126,38500001.0
2005-07-20 14:42:00,196.105,196.312,196.085,196.186,80700001.0
2005-07-20 14:43:00,196.044,196.06,196.003,196.003,56100000.0
2005-07-20 14:44:00,196.022,196.101,196.022,196.028,36200000.0
2005-07-20 14:45:00,195.996,195.996,195.95,195.968,48700000.0
2005-07-20 14:46:00,196.005,196.037,195.946,195.946,35700000.0
2005-07-20 14:47:00,195.953,195.985,195.95,195.98,50000000.0
2005-07-20 14:48:00,195.948,195.948,195.881,195.882,37900000.0
2005-07-20 14:49:00,195.877,195.918,195.877,195.918,59799999.0
2005-07-20 14:50:00,195.916,195.994,195.913,195.988,81499999.0
2005-07-20 14:51:00,195.987,196.009,195.946,195.95,63100000.0
2005-07-20 14:52:00,195.95,195.969,195.926,195.951,31800000.0
2005-07-20 14:53:00,195.955,195.967,195.883,195.89,71400001.0
2005-07-20 14:54:00,195.876,195.909,195.866,195.909,47600000.0
2005-07-20 14:55:00,195.91,195.919,195.891,195.91,70200001.0
2005-07-20 14:56:00,195.939,195.956,195.919,195.948,47800000.0
2005-07-20 14:57:00,195.957,195.969,195.916,195.921,43000000.0
2005-07-20 14:58:00,195.954,195.955,195.942,195.942,72599999.0
2005-07-20 14:59:00,195.941,195.963,195.92,195.955,51800000.0
2005-07-20 15:00:00,195.968,195.974,195.949,195.965,26000000.0
2005-07-20 15:01:00,195.958,195.983,195.948,195.968,59200000.0
2005-07-20 15:02:00,195.963,195.995,195.956,195.978,39300000.0
2005-07-20 15:03:00,195.969,195.992,195.969,195.977,58000001.0
2005-07-20 15:04:00,195.975,195.985,195.943,195.954,68900000.0
2005-07-20 15:05:00,195.941,195.986,195.937,195.977,23100000.0
2005-07-20 15:06:00,195.957,195.973,195.946,195.973,58000000.0
2005-07-20 15:07:00,196.004,196.005,195.974,195.99,48300000.0
2005-07-20 15:08:00,196.004,196.024,195.991,196.024,56300002.0
2005-07-20 15:09:00,196.024,196.035,195.976,195.996,34800000.0
2005-07-20 15:10:00,196.012,196.023,195.97,196.02,24800000.0
2005-07-20 15:11:00,196.042,196.064,196.027,196.05,72200000.0
2005-07-20 15:12:00,196.038,196.063,196.012,196.058,51900000.0
2005-07-20 15:13:00,196.021,196.057,196.008,196.055,63300001.0
2005-07-20 15:14:00,196.06,196.068,196.008,196.061,42800000.0
2005-07-20 15:15:00,196.072,196.072,196.03,196.052,52700001.0
2005-07-20 15:16:00,196.07,196.07,196.04,196.045,33800000.0
2005-07-20 15:17:00,196.042,196.048,196.023,196.036,47300000.0
2005-07-20 15:18:00,196.02,196.04,196.02,196.037,19400000.0
2005-07-20 15:19:00,196.041,196.065,196.035,196.037,37500000.0
2005-07-20 15:20:00,196.005,196.052,196.005,196.049,27400000.0
2005-07-20 15:21:00,196.006,196.053,195.99,196.021,51399999.0
2005-07-20 15:22:00,196.006,196.063,196.006,196.051,50200000.0
2005-07-20 15:23:00,196.021,196.052,196.021,196.038,37300000.0
2005-07-20 15:24:00,196.054,196.063,196.024,196.061,52600000.0
2005-07-20 15:25:00,196.074,196.074,196.025,196.025,44200000.0
2005-07-20 15:26:00,196.042,196.051,196.025,196.025,76300002.0
2005-07-20 15:27:00,196.047,196.047,196.014,196.015,58399999.0
2005-07-20 15:28:00,196.016,196.043,196.002,196.042,83000001.0
2005-07-20 15:29:00,196.036,196.055,196.036,196.042,38700000.0
2005-07-20 15:30:00,196.055,196.055,195.997,195.997,70500000.0
2005-07-20 15:31:00,195.977,195.989,195.961,195.982,54200000.0
2005-07-20 15:32:00,195.979,196.032,195.979,196.014,33700000.0
2005-07-20 15:33:00,195.993,196.043,195.986,196.024,37000000.0
2005-07-20 15:34:00,196.034,196.044,195.975,196.001,49199999.0
2005-07-20 15:35:00,196.035,196.069,196.035,196.064,19200000.0
2005-07-20 15:36:00,196.08,196.08,196.006,196.029,37600000.0
2005-07-20 15:37:00,196.046,196.083,196.03,196.083,23600000.0
2005-07-20 15:38:00,196.107,196.107,196.009,196.071,40700000.0
2005-07-20 15:39:00,196.075,196.112,196.055,196.098,52300000.0
2005-07-20 15:40:00,196.106,196.106,196.053,196.068,70299999.0
2005-07-20 15:41:00,196.072,196.074,196.033,196.074,28600000.0
2005-07-20 15:42:00,196.07,196.102,196.044,196.102,31500000.0
2005-07-20 15:43:00,196.117,196.117,196.032,196.049,60800001.0
2005-07-20 15:44:00,196.084,196.095,196.038,196.042,79400000.0
2005-07-20 15:45:00,196.065,196.09,196.012,196.012,33700000.0
2005-07-20 15:46:00,196.013,196.015,195.984,195.993,70500000.0
2005-07-20 15:47:00,195.992,195.992,195.943,195.97,37700000.0
2005-07-20 15:48:00,195.989,196.017,195.989,196.016,21800000.0
2005-07-20 15:49:00,196.003,196.02,196.003,196.02,60600000.0
2005-07-20 15:50:00,196.008,196.018,196.0,196.018,26800000.0
2005-07-20 15:51:00,196.017,196.017,196.001,196.015,63500001.0
2005-07-20 15:52:00,196.012,196.013,196.003,196.003,35200000.0
2005-07-20 15:53:00,196.018,196.019,196.0,196.011,28700000.0
2005-07-20 15:54:00,196.015,196.015,195.998,196.014,83900000.0
2005-07-20 15:55:00,196.015,196.017,195.996,196.015,42600000.0
2005-07-20 15:56:00,196.011,196.022,195.999,196.004,45100000.0
2005-07-20 15:57:00,195.999,196.019,195.999,196.015,23200000.0
2005-07-20 15:58:00,196.019,196.019,196.002,196.002,51300000.0
2005-07-20 15:59:00,196.009,196.014,196.003,196.011,74099998.0
2005-07-20 16:00:00,196.01,196.017,196.01,196.012,32600000.0
2005-07-20 16:01:00,196.023,196.03,196.007,196.017,40600000.0
2005-07-20 16:02:00,196.01,196.021,196.008,196.008,24400000.0
2005-07-20 16:03:00,196.016,196.025,196.016,196.019,17200000.0
2005-07-20 16:04:00,196.022,196.022,196.004,196.01,59500000.0
2005-07-20 16:05:00,196.026,196.026,196.001,196.01,33900000.0
2005-07-20 16:06:00,196.02,196.035,196.011,196.011,38900000.0
2005-07-20 16:07:00,196.008,196.025,196.001,196.006,72899999.0
2005-07-20 16:08:00,196.015,196.028,196.015,196.024,31800000.0
2005-07-20 16:09:00,196.02,196.025,196.015,196.023,30700000.0
2005-07-20 16:10:00,196.017,196.023,196.006,196.023,35000000.0
2005-07-20 16:11:00,196.027,196.027,196.011,196.011,18300000.0
2005-07-20 16:12:00,196.027,196.027,196.004,196.01,56699999.0
2005-07-20 16:13:00,196.02,196.025,196.008,196.023,35000000.0
2005-07-20 16:14:00,196.017,196.02,196.005,196.006,29500000.0
2005-07-20 16:15:00,196.024,196.028,196.013,196.017,36300000.0
2005-07-20 16:16:00,196.006,196.022,196.006,196.015,35800001.0
2005-07-20 16:17:00,196.018,196.035,196.005,196.02,55000000.0
2005-07-20 16:18:00,196.018,196.026,196.006,196.006,45500000.0
2005-07-20 16:19:00,196.027,196.027,195.994,196.007,96800000.0
2005-07-20 16:20:00,196.018,196.018,196.007,196.007,76499999.0
2005-07-20 16:21:00,196.023,196.026,196.0,196.005,36900000.0
2005-07-20 16:22:00,196.024,196.028,196.007,196.012,87300000.0
2005-07-20 16:23:00,196.019,196.031,196.01,196.012,36700000.0
2005-07-20 16:24:00,196.023,196.023,196.005,196.005,48400000.0
2005-07-20 16:25:00,196.02,196.023,196.015,196.023,34300000.0
2005-07-20 16:26:00,196.02,196.021,196.015,196.017,56600001.0
2005-07-20 16:27:00,196.016,196.028,196.016,196.02,44200000.0
2005-07-20 16:28:00,196.011,196.017,196.011,196.017,10300000.0
2005-07-20 16:29:00,196.018,196.023,196.007,196.017,80900000.0
2005-07-20 16:30:00,196.015,196.033,196.015,196.02,55600000.0
2005-07-20 16:31:00,196.019,196.03,196.005,196.017,34600000.0
2005-07-20 16:32:00,196.021,196.027,196.011,196.017,38700000.0
2005-07-20 16:33:00,196.018,196.019,196.012,196.012,32700001.0
2005-07-20 16:34:00,196.018,196.026,196.014,196.023,51700000.0
2005-07-20 16:35:00,196.014,196.026,196.011,196.013,65100000.0
2005-07-20 16:36:00,196.026,196.026,196.005,196.005,18000000.0
2005-07-20 16:37:00,196.017,196.032,196.009,196.018,92499998.0
2005-07-20 16:38:00,196.012,196.014,195.997,195.997,42300000.0
2005-07-20 16:39:00,196.01,196.03,196.01,196.015,48500000.0
2005-07-20 16:40:00,196.01,196.015,196.006,196.006,77300000.0
2005-07-20 16:41:00,196.021,196.025,196.005,196.005,44800000.0
2005-07-20 16:42:00,196.021,196.023,196.008,196.01,48800000.0
2005-07-20 16:43:00,196.014,196.022,196.012,196.012,29400000.0
2005-07-20 16:44:00,196.017,196.017,196.003,196.005,108899999.0
2005-07-20 16:45:00,196.011,196.031,196.011,196.02,45600000.0
2005-07-20 16:46:00,196.015,196.017,196.0,196.0,66400001.0
2005-07-20 16:47:00,196.02,196.027,196.015,196.021,63100001.0
2005-07-20 16:48:00,196.022,196.03,196.001,196.013,55200000.0
2005-07-20 16:49:00,196.021,196.021,196.001,196.011,43200000.0
2005-07-20 16:50:00,196.017,196.023,196.005,196.005,28200000.0
2005-07-20 16:51:00,196.017,196.026,196.01,196.017,54400000.0
2005-07-20 16:52:00,196.02,196.029,196.016,196.029,30800000.0
2005-07-20 16:53:00,196.017,196.033,196.013,196.013,77200000.0
2005-07-20 16:54:00,196.013,196.02,196.008,196.008,64200000.0
2005-07-20 16:55:00,196.01,196.035,196.01,196.019,52600001.0
2005-07-20 16:56:00,196.018,196.036,196.012,196.012,75700000.0
2005-07-20 16:57:00,196.019,196.022,196.006,196.011,41700000.0
2005-07-20 16:58:00,196.027,196.027,196.007,196.01,41999999.0
2005-07-20 16:59:00,196.019,196.021,196.01,196.012,49500000.0
2005-07-20 17:00:00,196.015,196.025,196.009,196.013,21600000.0
2005-07-20 17:01:00,196.021,196.024,196.003,196.007,55399999.0
2005-07-20 17:02:00,196.019,196.023,196.006,196.018,30300000.0
2005-07-20 17:03:00,196.017,196.023,196.008,196.01,54599999.0
2005-07-20 17:04:00,196.03,196.03,195.995,196.004,67600000.0
2005-07-20 17:05:00,196.01,196.019,196.0,196.0,37400000.0
2005-07-20 17:06:00,196.027,196.027,196.007,196.015,37100000.0
2005-07-20 17:07:00,196.018,196.024,196.013,196.024,37700000.0
2005-07-20 17:08:00,196.018,196.028,196.018,196.023,38000000.0
2005-07-20 17:09:00,196.133,196.414,196.119,196.414,70300001.0
2005-07-20 17:10:00,196.479,196.487,196.436,196.478,35500000.0
2005-07-20 17:11:00,196.465,196.465,196.418,196.42,55700000.0
2005-07-20 17:12:00,196.426,196.479,196.424,196.479,32100000.0
2005-07-20 17:13:00,196.478,196.514,196.468,196.514,55000000.0
2005-07-20 17:14:00,196.516,196.527,196.476,196.491,49300000.0
2005-07-20 17:15:00,196.494,196.495,196.447,196.459,52099999.0
2005-07-20 17:16:00,196.475,196.475,196.414,196.414,35100000.0
2005-07-20 17:17:00,196.385,196.406,196.272,196.272,30600000.0
2005-07-20 17:18:00,196.265,196.265,196.212,196.212,40200000.0
2005-07-20 17:19:00,196.239,196.28,196.232,196.272,62899999.0
2005-07-20 17:20:00,196.299,196.355,196.299,196.347,48900000.0
2005-07-20 17:21:00,196.355,196.356,196.275,196.337,86500000.0
2005-07-20 17:22:00,196.311,196.331,196.292,196.315,47900000.0
2005-07-20 17:23:00,196.23,196.344,196.136,196.344,51600000.0
2005-07-20 17:24:00,196.338,196.338,196.288,196.319,40900000.0
2005-07-20 17:25:00,196.318,196.339,196.295,196.306,39600000.0
2005-07-20 17:26:00,196.24,196.24,196.071,196.071,66800000.0
2005-07-20 17:27:00,196.297,196.303,196.257,196.262,45500000.0
2005-07-20 17:28:00,196.281,196.299,196.258,196.299,63500000.0
2005-07-20 17:29:00,196.332,196.369,196.327,196.346,79000000.0
2005-07-20 17:30:00,196.328,196.376,196.325,196.367,61700000.0
2005-07-20 17:31:00,196.282,196.408,196.174,196.408,40199999.0
2005-07-20 17:32:00,196.42,196.435,196.387,196.419,37400000.0
2005-07-20 17:33:00,196.433,196.44,196.379,196.379,33000000.0
2005-07-20 17:34:00,196.351,196.358,196.341,196.349,74600002.0
2005-07-20 17:35:00,196.347,196.376,196.321,196.346,47100000.0
2005-07-20 17:36:00,196.382,196.394,196.348,196.37,58600000.0
2005-07-20 17:37:00,196.332,196.365,196.325,196.365,39600000.0
2005-07-20 17:38:00,196.395,196.442,196.395,196.439,49600000.0
2005-07-20 17:39:00,196.327,196.435,196.185,196.435,35900000.0
2005-07-20 17:40:00,196.335,196.335,196.175,196.316,35500000.0
2005-07-20 17:41:00,196.027,196.372,196.027,196.356,35300000.0
2005-07-20 17:42:00,196.284,196.375,196.155,196.374,54300000.0
2005-07-20 17:43:00,196.372,196.379,196.303,196.303,44300000.0
2005-07-20 17:44:00,196.017,196.245,196.017,196.245,29100000.0
2005-07-20 17:45:00,196.281,196.281,196.075,196.224,70600000.0
2005-07-20 17:46:00,196.241,196.241,196.011,196.011,68200000.0
2005-07-20 17:47:00,196.165,196.165,196.05,196.05,42400000.0
2005-07-20 17:48:00,196.174,196.179,196.16,196.16,41800000.0
2005-07-20 17:49:00,196.185,196.185,196.105,196.105,73699999.0
2005-07-20 17:50:00,196.093,196.137,196.08,196.132,72500000.0
2005-07-20 17:51:00,196.138,196.23,196.138,196.176,71200001.0
2005-07-20 17:52:00,196.16,196.195,196.16,196.194,53099999.0
2005-07-20 17:53:00,196.156,196.209,196.156,196.174,51400000.0
2005-07-20 17:54:00,196.023,196.027,196.014,196.027,51899999.0
2005-07-20 17:55:00,196.018,196.03,196.009,196.017,21500000.0
2005-07-20 17:56:00,196.017,196.027,196.002,196.017,43300000.0
2005-07-20 17:57:00,196.011,196.027,196.011,196.012,43300000.0
2005-07-20 17:58:00,196.026,196.035,196.007,196.012,60000000.0
2005-07-20 17:59:00,196.021,196.035,196.013,196.015,43900000.0
2005-07-20 18:00:00,196.03,196.038,196.005,196.005,60200000.0
2005-07-20 18:01:00,196.03,196.042,196.008,196.012,611400001.0
2005-07-20 18:02:00,196.018,196.043,196.014,196.022,714500001.0
2005-07-20 18:03:00,196.022,196.042,196.014,196.023,571299999.0
2005-07-20 18:04:00,196.026,196.042,196.012,196.023,509300002.0
2005-07-20 18:05:00,196.033,196.039,196.01,196.018,646899999.0
2005-07-20 18:06:00,196.009,196.198,196.009,196.119,729400001.0
2005-07-20 18:07:00,196.112,196.18,196.104,196.18,690999999.0
2005-07-20 18:08:00,196.19,196.192,196.14,196.163,698300001.0
2005-07-20 18:09:00,196.15,196.157,196.128,196.133,532300001.0
2005-07-20 18:10:00,196.144,196.253,196.144,196.222,561800000.0
2005-07-20 18:11:00,196.223,196.264,196.222,196.25,363000000.0
2005-07-20 18:12:00,196.234,196.242,196.113,196.163,237600000.0
2005-07-20 18:13:00,196.193,196.215,196.132,196.153,450799999.0
2005-07-20 18:14:00,196.188,196.209,196.136,196.195,626700002.0
2005-07-20 18:15:00,196.189,196.205,196.132,196.153,735700000.0
2005-07-20 18:16:00,196.148,196.169,196.113,196.132,538600002.0
2005-07-20 18:17:00,196.162,196.194,196.104,196.17,178900000.0
2005-07-20 18:18:00,196.176,196.217,196.102,196.181,348500001.0
2005-07-20 18:19:00,196.188,196.225,196.167,196.186,431999999.0
2005-07-20 18:20:00,196.2,196.215,196.127,196.152,539600000.0
2005-07-20 18:21:00,196.153,196.214,196.124,196.17,685999998.0
2005-07-20 18:22:00,196.163,196.201,196.134,196.198,513000002.0
2005-07-20 18:23:00,196.182,196.21,196.155,196.163,805000003.0
2005-07-20 18:24:00,196.215,196.246,196.161,196.225,530800000.0
2005-07-20 18:25:00,196.241,196.245,196.164,196.207,415399999.0
2005-07-20 18:26:00,196.224,196.261,196.189,196.204,394099998.0
2005-07-20 18:27:00,196.2,196.215,196.156,196.198,313100000.0
2005-07-20 18:28:00,196.21,196.225,196.138,196.214,308300002.0
2005-07-20 18:29:00,196.212,196.219,196.162,196.188,502500002.0
2005-07-20 18:30:00,196.197,196.268,196.164,196.237,229200002.0
2005-07-20 18:31:00,196.242,196.259,196.196,196.243,325199997.0
2005-07-20 18:32:00,196.24,196.298,196.24,196.277,436300001.0
2005-07-20 18:33:00,196.295,196.317,196.267,196.285,605299998.0
2005-07-20 18:34:00,196.3,196.3,196.235,196.239,523300001.0
2005-07-20 18:35:00,196.225,196.27,196.207,196.234,401499999.0
2005-07-20 18:36:00,196.228,196.28,196.222,196.245,275400000.0
2005-07-20 18:37:00,196.235,196.276,196.218,196.218,172900000.0
2005-07-20 18:38:00,196.221,196.242,196.16,196.242,167100000.0
2005-07-20 18:39:00,196.265,196.297,196.222,196.255,109400000.0
2005-07-20 18:40:00,196.194,196.234,196.168,196.221,293900000.0
2005-07-20 18:41:00,196.211,196.257,196.143,196.192,270199999.0
2005-07-20 18:42:00,196.19,196.242,196.153,196.19,279200000.0
2005-07-20 18:43:00,196.198,196.21,196.139,196.167,128199999.0
2005-07-20 18:44:00,196.156,196.226,196.156,196.164,365500002.0
2005-07-20 18:45:00,196.173,196.222,196.173,196.195,157700000.0
2005-07-20 18:46:00,196.21,196.223,196.161,196.202,199699999.0
2005-07-20 18:47:00,196.194,196.213,196.133,196.189,106599999.0
2005-07-20 18:48:00,196.18,196.189,196.12,196.157,136100000.0
2005-07-20 18:49:00,196.155,196.201,196.122,196.182,157800000.0
2005-07-20 18:50:00,196.144,196.168,196.122,196.152,234300000.0
2005-07-20 18:51:00,196.175,196.197,196.092,196.189,150499999.0
2005-07-20 18:52:00,196.161,196.198,196.118,196.138,299000000.0
2005-07-20 18:53:00,196.13,196.156,196.076,196.093,229399999.0
2005-07-20 18:54:00,196.102,196.161,196.102,196.161,167800000.0
2005-07-20 18:55:00,196.164,196.165,196.12,196.142,257600000.0
2005-07-20 18:56:00,196.102,196.11,196.046,196.046,27500000.0
2005-07-20 18:57:00,196.058,196.074,195.997,196.019,184300002.0
2005-07-20 18:58:00,196.019,196.105,196.008,196.036,350699998.0
2005-07-20 18:59:00,196.017,196.05,196.009,196.028,225500000.0
2005-07-20 19:00:00,195.989,196.012,195.957,195.995,47200000.0
2005-07-20 19:01:00,195.985,196.003,195.952,195.981,89700000.0
2005-07-20 19:02:00,195.986,196.026,195.977,195.995,249099999.0
2005-07-20 19:03:00,196.005,196.027,195.992,196.0,306800000.0
2005-07-20 19:04:00,195.988,196.031,195.976,196.0,178000000.0
2005-07-20 19:05:00,195.997,196.014,195.965,196.002,185000000.0
2005-07-20 19:06:00,195.999,196.03,195.947,195.966,384000000.0
2005-07-20 19:07:00,195.973,196.001,195.969,195.974,288600000.0
2005-07-20 19:08:00,195.966,195.985,195.931,195.964,329200000.0
2005-07-20 19:09:00,195.957,195.979,195.918,195.979,158200001.0
2005-07-20 19:10:00,195.998,196.032,195.981,196.032,176900000.0
2005-07-20 19:11:00,196.049,196.066,196.04,196.066,86700000.0
2005-07-20 19:12:00,196.045,196.046,196.024,196.043,120000001.0
2005-07-20 19:13:00,196.046,196.066,196.031,196.038,176900001.0
2005-07-20 19:14:00,196.071,196.078,196.032,196.043,202200001.0
2005-07-20 19:15:00,196.009,196.074,196.004,196.056,347000000.0
2005-07-20 19:16:00,196.043,196.079,196.038,196.067,48600000.0
2005-07-20 19:17:00,196.064,196.075,196.052,196.066,103500000.0
2005-07-20 19:18:00,196.077,196.078,196.04,196.073,181700001.0
2005-07-20 19:19:00,196.081,196.112,196.051,196.069,168200000.0
2005-07-20 19:20:00,196.086,196.113,196.064,196.086,151700000.0
2005-07-20 19:21:00,196.09,196.131,196.09,196.127,121200001.0
2005-07-20 19:22:00,196.125,196.139,196.104,196.104,124800000.0
2005-07-20 19:23:00,196.092,196.096,196.063,196.096,413600000.0
2005-07-20 19:24:00,196.093,196.107,196.018,196.04,94300000.0
2005-07-20 19:25:00,196.036,196.116,196.027,196.116,242800000.0
2005-07-20 19:26:00,196.113,196.145,196.1,196.125,492900003.0
2005-07-20 19:27:00,196.141,196.205,196.141,196.184,279400000.0
2005-07-20 19:28:00,196.197,196.231,196.153,196.196,202799999.0
2005-07-20 19:29:00,196.143,196.179,196.113,196.166,94100002.0
2005-07-20 19:30:00,196.175,196.305,196.168,196.285,350700001.0
2005-07-20 19:31:00,196.313,196.361,196.232,196.232,156000001.0
2005-07-20 19:32:00,196.216,196.328,196.078,196.279,387099998.0
2005-07-20 19:33:00,196.32,196.392,196.305,196.33,178799999.0
2005-07-20 19:34:00,196.314,196.327,196.257,196.327,161399999.0
2005-07-20 19:35:00,196.331,196.471,196.331,196.448,303700001.0
2005-07-20 19:36:00,196.477,196.477,196.385,196.385,164400000.0
2005-07-20 19:37:00,196.368,196.404,196.348,196.357,117600000.0
2005-07-20 19:38:00,196.378,196.462,196.378,196.432,181000002.0
2005-07-20 19:39:00,196.405,196.453,196.329,196.329,163700000.0
2005-07-20 19:40:00,196.293,196.415,196.293,196.383,276400001.0
2005-07-20 19:41:00,196.374,196.482,196.37,196.388,309200000.0
2005-07-20 19:42:00,196.338,196.338,196.287,196.315,168800000.0
2005-07-20 19:43:00,196.302,196.355,196.302,196.329,82600001.0
2005-07-20 19:44:00,196.313,196.347,196.306,196.315,203900001.0
2005-07-20 19:45:00,196.341,196.398,196.337,196.337,158300001.0
2005-07-20 19:46:00,196.362,196.419,196.362,196.419,145900001.0
2005-07-20 19:47:00,196.419,196.419,196.351,196.351,51000000.0
2005-07-20 19:48:00,196.354,196.407,196.347,196.362,180800000.0
2005-07-20 19:49:00,196.355,196.395,196.317,196.394,190800001.0
2005-07-20 19:50:00,196.377,196.404,196.349,196.349,165500000.0
2005-07-20 19:51:00,196.372,196.394,196.3,196.311,154800000.0
2005-07-20 19:52:00,196.32,196.331,196.256,196.313,152800001.0
2005-07-20 19:53:00,196.337,196.35,196.305,196.333,204499999.0
2005-07-20 19:54:00,196.325,196.339,196.314,196.329,216000000.0
2005-07-20 19:55:00,196.317,196.317,196.235,196.255,33000000.0
2005-07-20 19:56:00,196.251,196.251,196.201,196.218,211600002.0
2005-07-20 19:57:00,196.2,196.2,196.136,196.18,162300000.0
2005-07-20 19:58:00,196.153,196.171,196.128,196.128,227099999.0
2005-07-20 19:59:00,196.165,196.302,196.15,196.162,181000000.0
2005-07-20 20:00:00,196.174,196.195,196.163,196.195,70000000.0
2005-07-20 20:01:00,196.211,196.211,196.145,196.163,109900001.0
2005-07-20 20:02:00,196.179,196.227,196.124,196.124,110100000.0
2005-07-20 20:03:00,196.114,196.177,196.056,196.058,130500000.0
2005-07-20 20:04:00,196.031,196.133,195.969,196.133,136399999.0
2005-07-20 20:05:00,196.181,196.217,196.175,196.2,164200000.0
2005-07-20 20:06:00,196.185,196.259,196.185,196.249,197200000.0
2005-07-20 20:07:00,196.269,196.334,196.209,196.209,198100000.0
2005-07-20 20:08:00,196.225,196.281,196.159,196.159,169700002.0
2005-07-20 20:09:00,196.177,196.287,196.177,196.287,111300000.0
2005-07-20 20:10:00,196.308,196.308,196.226,196.259,162500000.0
2005-07-20 20:11:00,196.256,196.268,196.192,196.203,234500000.0
2005-07-20 20:12:00,196.182,196.208,196.149,196.153,528900002.0
2005-07-20 20:13:00,196.157,196.165,196.098,196.125,245100003.0
2005-07-20 20:14:00,196.106,196.167,195.984,195.984,198400000.0
2005-07-20 20:15:00,195.989,196.068,195.972,196.068,264099999.0
2005-07-20 20:16:00,196.072,196.159,196.072,196.106,261800003.0
2005-07-20 20:17:00,196.117,196.12,195.996,195.998,37000000.0
2005-07-20 20:18:00,196.047,196.135,196.03,196.108,138099999.0
2005-07-20 20:19:00,196.113,196.113,196.036,196.058,159499998.0
2005-07-20 20:20:00,196.062,196.115,195.998,196.049,353599999.0
2005-07-20 20:21:00,196.021,196.053,195.975,195.983,140500000.0
2005-07-20 20:22:00,196.008,196.079,195.979,196.009,199000002.0
2005-07-20 20:23:00,196.0,196.04,195.947,195.985,211499999.0
2005-07-20 20:24:00,196.015,196.064,195.972,196.037,183600002.0
2005-07-20 20:25:00,196.074,196.153,196.045,196.045,299100001.0
2005-07-20 20:26:00,196.075,196.135,196.057,196.057,275599999.0
2005-07-20 20:27:00,196.063,196.086,196.046,196.047,203500001.0
2005-07-20 20:28:00,196.053,196.159,196.039,196.129,339600000.0
2005-07-20 20:29:00,196.176,196.237,196.176,196.211,529799997.0
2005-07-20 20:30:00,196.223,196.341,196.185,196.341,659800001.0
2005-07-20 20:31:00,196.369,196.44,196.313,196.429,461500000.0
2005-07-20 20:32:00,196.431,196.474,196.402,196.402,537900003.0
2005-07-20 20:33:00,196.41,196.466,196.366,196.466,200200000.0
2005-07-20 20:34:00,196.48,196.48,196.379,196.461,163699999.0
2005-07-20 20:35:00,196.463,196.513,196.463,196.475,139600002.0
2005-07-20 20:36:00,196.499,196.499,196.447,196.463,95600000.0
2005-07-20 20:37:00,196.454,196.474,196.418,196.431,96600000.0
2005-07-20 20:38:00,196.416,196.419,196.321,196.364,324900002.0
2005-07-20 20:39:00,196.35,196.442,196.341,196.35,207500000.0
2005-07-20 20:40:00,196.378,196.42,196.34,196.371,413600001.0
2005-07-20 20:41:00,196.358,196.358,196.293,196.293,194200001.0
2005-07-20 20:42:00,196.282,196.382,196.263,196.263,155600001.0
2005-07-20 20:43:00,196.25,196.283,196.212,196.23,303800001.0
2005-07-20 20:44:00,196.241,196.336,196.241,196.29,380200001.0
2005-07-20 20:45:00,196.289,196.343,196.255,196.314,218200001.0
2005-07-20 20:46:00,196.307,196.355,196.283,196.307,195200000.0
2005-07-20 20:47:00,196.289,196.337,196.289,196.306,260900001.0
2005-07-20 20:48:00,196.295,196.3,196.243,196.243,226299999.0
2005-07-20 20:49:00,196.227,196.227,196.169,196.202,147300000.0
2005-07-20 20:50:00,196.225,196.308,196.225,196.276,365499998.0
2005-07-20 20:51:00,196.239,196.307,196.235,196.3,133400000.0
2005-07-20 20:52:00,196.296,196.339,196.225,196.278,111000000.0
2005-07-20 20:53:00,196.236,196.244,196.216,196.22,237199999.0
2005-07-20 20:54:00,196.272,196.309,196.212,196.212,145699999.0
2005-07-20 20:55:00,196.198,196.25,196.163,196.163,358400001.0
2005-07-20 20:56:00,196.157,196.191,196.153,196.171,300200000.0
2005-07-20 20:57:00,196.152,196.152,196.062,196.109,337700001.0
2005-07-20 20:58:00,196.102,196.102,196.051,196.083,391199998.0
2005-07-20 20:59:00,196.098,196.197,196.098,196.197,549400002.0
2005-07-20 21:00:00,196.184,196.274,196.164,196.196,511800001.0
2005-07-20 21:01:00,196.22,196.234,196.152,196.164,386900003.0
2005-07-20 21:02:00,196.154,196.163,196.135,196.156,210300001.0
2005-07-20 21:03:00,196.153,196.209,196.141,196.191,230799999.0
2005-07-20 21:04:00,196.208,196.232,196.134,196.134,154000000.0
2005-07-20 21:05:00,196.112,196.192,196.07,196.162,154000000.0
2005-07-20 21:06:00,196.133,196.231,196.122,196.199,138600000.0
2005-07-20 21:07:00,196.251,196.269,196.223,196.233,270300002.0
2005-07-20 21:08:00,196.19,196.216,196.138,196.205,116399999.0
2005-07-20 21:09:00,196.138,196.212,196.125,196.171,78800000.0
2005-07-20 21:10:00,196.189,196.214,196.177,196.21,68300000.0
2005-07-20 21:11:00,196.225,196.251,196.202,196.202,88800001.0
2005-07-20 21:12:00,196.205,196.275,196.205,196.235,88600000.0
2005-07-20 21:13:00,196.231,196.231,196.164,196.19,169500001.0
2005-07-20 21:14:00,196.223,196.246,196.113,196.183,366499999.0
2005-07-20 21:15:00,196.199,196.212,196.169,196.212,419299998.0
2005-07-20 21:16:00,196.23,196.268,196.201,196.211,100200001.0
2005-07-20 21:17:00,196.225,196.283,196.189,196.204,275300000.0
2005-07-20 21:18:00,196.208,196.255,196.208,196.235,157000000.0
2005-07-20 21:19:00,196.258,196.293,196.197,196.229,281099998.0
2005-07-20 21:20:00,196.27,196.271,196.229,196.247,314199998.0
2005-07-20 21:21:00,196.237,196.254,196.203,196.209,231600002.0
2005-07-20 21:22:00,196.251,196.293,196.192,196.293,188999999.0
2005-07-20 21:23:00,196.31,196.331,196.286,196.295,172000001.0
2005-07-20 21:24:00,196.284,196.308,196.274,196.297,163100000.0
2005-07-20 21:25:00,196.3,196.305,196.259,196.259,370199999.0
2005-07-20 21:26:00,196.249,196.314,196.232,196.288,137500000.0
2005-07-20 21:27:00,196.25,196.259,196.241,196.254,165700000.0
2005-07-20 21:28:00,196.268,196.374,196.264,196.3,155200001.0
2005-07-20 21:29:00,196.293,196.336,196.265,196.305,95800000.0
2005-07-20 21:30:00,196.286,196.341,196.286,196.294,81900000.0
2005-07-20 21:31:00,196.281,196.328,196.281,196.292,55500000.0
2005-07-20 21:32:00,196.323,196.327,196.282,196.284,89900000.0
2005-07-20 21:33:00,196.29,196.343,196.254,196.303,149900000.0
2005-07-20 21:34:00,196.245,196.284,196.217,196.217,130700000.0
2005-07-20 21:35:00,196.227,196.241,196.209,196.224,47500000.0
2005-07-20 21:36:00,196.27,196.277,196.233,196.238,59500000.0
2005-07-20 21:37:00,196.238,196.284,196.209,196.213,114000000.0
2005-07-20 21:38:00,196.206,196.267,196.206,196.222,87400000.0
2005-07-20 21:39:00,196.225,196.271,196.207,196.207,79200001.0
2005-07-20 21:40:00,196.193,196.256,196.192,196.217,40100000.0
2005-07-20 21:41:00,196.219,196.242,196.185,196.216,54200000.0
2005-07-20 21:42:00,196.187,196.187,196.142,196.148,194500000.0
2005-07-20 21:43:00,196.153,196.153,196.078,196.106,22100000.0
2005-07-20 21:44:00,196.095,196.107,196.072,196.082,221599999.0
2005-07-20 21:45:00,196.094,196.172,196.061,196.172,71100000.0
2005-07-20 21:46:00,196.09,196.172,196.09,196.1,107000000.0
2005-07-20 21:47:00,196.096,196.166,196.078,196.157,52200000.0
2005-07-20 21:48:00,196.119,196.177,196.119,196.165,172199998.0
2005-07-20 21:49:00,196.199,196.228,196.171,196.191,87800000.0
2005-07-20 21:50:00,196.199,196.215,196.14,196.156,27400000.0
2005-07-20 21:51:00,196.185,196.226,196.183,196.202,110000001.0
2005-07-20 21:52:00,196.207,196.257,196.197,196.257,40199999.0
2005-07-20 21:53:00,196.3,196.3,196.24,196.24,27800000.0
2005-07-20 21:54:00,196.28,196.286,196.183,196.25,79100000.0
2005-07-20 21:55:00,196.18,196.197,196.164,196.167,88700000.0
2005-07-20 21:56:00,196.128,196.137,196.1,196.137,47499999.0
2005-07-20 21:57:00,196.195,196.21,196.138,196.153,47500000.0
2005-07-20 21:58:00,196.178,196.2,196.145,196.168,69000000.0
2005-07-20 21:59:00,196.188,196.215,196.171,196.175,149300000.0
2005-07-20 22:00:00,196.213,196.234,196.173,196.192,137800000.0
2005-07-20 22:01:00,196.224,196.246,196.185,196.225,151699999.0
2005-07-20 22:02:00,196.238,196.303,196.234,196.27,282200000.0
2005-07-20 22:03:00,196.259,196.262,196.208,196.24,120399999.0
2005-07-20 22:04:00,196.226,196.288,196.226,196.283,104600000.0
2005-07-20 22:05:00,196.231,196.288,196.212,196.262,59400000.0
2005-07-20 22:06:00,196.262,196.325,196.247,196.322,37900000.0
2005-07-20 22:07:00,196.293,196.315,196.269,196.3,76900000.0
2005-07-20 22:08:00,196.266,196.297,196.266,196.275,36400000.0
2005-07-20 22:09:00,196.258,196.282,196.234,196.256,25800000.0
2005-07-20 22:10:00,196.261,196.273,196.221,196.244,58300000.0
2005-07-20 22:11:00,196.235,196.264,196.227,196.227,70500000.0
2005-07-20 22:12:00,196.23,196.259,196.203,196.203,139400001.0
2005-07-20 22:13:00,196.202,196.239,196.202,196.227,75800000.0
2005-07-20 22:14:00,196.224,196.256,196.195,196.195,62600002.0
2005-07-20 22:15:00,196.2,196.267,196.2,196.247,170000000.0
2005-07-20 22:16:00,196.274,196.306,196.228,196.288,251300001.0
2005-07-20 22:17:00,196.259,196.27,196.243,196.244,54600000.0
2005-07-20 22:18:00,196.257,196.29,196.226,196.236,83300000.0
2005-07-20 22:19:00,196.242,196.272,196.208,196.236,98500000.0
2005-07-20 22:20:00,196.254,196.263,196.2,196.246,43700000.0
2005-07-20 22:21:00,196.307,196.312,196.23,196.258,42599999.0
2005-07-20 22:22:00,196.273,196.403,196.273,196.386,59800000.0
2005-07-20 22:23:00,196.37,196.37,196.281,196.313,69400000.0
2005-07-20 22:24:00,196.345,196.379,196.316,196.379,38500000.0
2005-07-20 22:25:00,196.349,196.37,196.315,196.346,95800001.0
2005-07-20 22:26:00,196.321,196.356,196.307,196.344,98900001.0
2005-07-20 22:27:00,196.332,196.368,196.325,196.325,152299999.0
2005-07-20 22:28:00,196.368,196.384,196.325,196.325,40200000.0
2005-07-20 22:29:00,196.33,196.4,196.307,196.33,160700001.0
2005-07-20 22:30:00,196.346,196.37,196.329,196.329,49100000.0
2005-07-20 22:31:00,196.324,196.374,196.324,196.327,72400001.0
2005-07-20 22:32:00,196.349,196.377,196.311,196.311,140200000.0
2005-07-20 22:33:00,196.308,196.334,196.27,196.32,184000000.0
2005-07-20 22:34:00,196.321,196.349,196.29,196.317,275300000.0
2005-07-20 22:35:00,196.311,196.34,196.293,196.315,71000000.0
2005-07-20 22:36:00,196.285,196.288,196.256,196.256,98399999.0
2005-07-20 22:37:00,196.249,196.297,196.192,196.297,78699999.0
2005-07-20 22:38:00,196.265,196.289,196.262,196.262,35300000.0
2005-07-20 22:39:00,196.244,196.315,196.244,196.293,57399999.0
2005-07-20 22:40:00,196.252,196.283,196.225,196.239,90700000.0
2005-07-20 22:41:00,196.168,196.168,196.127,196.143,65700000.0
2005-07-20 22:42:00,196.128,196.162,196.106,196.13,49100000.0
2005-07-20 22:43:00,196.111,196.126,196.078,196.105,102300001.0
2005-07-20 22:44:00,196.128,196.27,196.082,196.177,91099999.0
2005-07-20 22:45:00,196.179,196.185,196.142,196.142,129400001.0
2005-07-20 22:46:00,196.139,196.201,196.139,196.181,66300001.0
2005-07-20 22:47:00,196.168,196.168,196.109,196.109,86100000.0
2005-07-20 22:48:00,196.132,196.175,196.112,196.132,76200000.0
2005-07-20 22:49:00,196.111,196.16,196.097,196.097,36700000.0
2005-07-20 22:50:00,196.107,196.117,196.052,196.085,49600000.0
2005-07-20 22:51:00,196.106,196.153,196.04,196.087,88200000.0
2005-07-20 22:52:00,196.068,196.141,196.065,196.101,64400000.0
2005-07-20 22:53:00,196.063,196.129,196.063,196.087,131599999.0
2005-07-20 22:54:00,196.075,196.143,196.071,196.143,82700000.0
2005-07-20 22:55:00,196.08,196.101,196.055,196.101,65700000.0
2005-07-20 22:56:00,196.176,196.176,196.076,196.076,75700000.0
2005-07-20 22:57:00,196.059,196.112,196.059,196.078,70399999.0
2005-07-20 22:58:00,196.132,196.136,196.09,196.116,21200000.0
2005-07-20 22:59:00,196.131,196.186,196.103,196.142,60100000.0
2005-07-20 23:00:00,196.16,196.173,196.095,196.111,33500000.0
2005-07-20 23:01:00,196.106,196.132,196.072,196.099,58599999.0
2005-07-20 23:02:00,196.06,196.151,196.048,196.139,49700001.0
2005-07-20 23:03:00,196.132,196.16,196.037,196.13,59700000.0
2005-07-20 23:04:00,196.177,196.177,196.107,196.134,61700000.0
2005-07-20 23:05:00,196.142,196.191,196.129,196.189,35300000.0
2005-07-20 23:06:00,196.182,196.196,196.131,196.158,49400000.0
2005-07-20 23:07:00,196.182,196.182,196.067,196.144,38000000.0
2005-07-20 23:08:00,196.185,196.205,196.09,196.205,39600000.0
2005-07-20 23:09:00,196.173,196.239,196.172,196.234,35600000.0
2005-07-20 23:10:00,196.247,196.247,196.163,196.213,102800000.0
2005-07-20 23:11:00,196.204,196.235,196.179,196.196,45200000.0
2005-07-20 23:12:00,196.201,196.239,196.16,196.239,118899999.0
2005-07-20 23:13:00,196.246,196.246,196.174,196.226,25000000.0
2005-07-20 23:14:00,196.244,196.244,196.174,196.213,53300000.0
2005-07-20 23:15:00,196.25,196.25,196.156,196.181,26400000.0
2005-07-20 23:16:00,196.186,196.233,196.183,196.206,61500000.0
2005-07-20 23:17:00,196.247,196.258,196.194,196.209,36600000.0
2005-07-20 23:18:00,196.222,196.223,196.147,196.159,30000000.0
2005-07-20 23:19:00,196.182,196.192,196.165,196.185,26100000.0
2005-07-20 23:20:00,196.216,196.224,196.166,196.166,40900000.0
2005-07-20 23:21:00,196.158,196.227,196.138,196.198,91599999.0
2005-07-20 23:22:00,196.157,196.183,196.128,196.182,48800000.0
2005-07-20 23:23:00,196.178,196.205,196.159,196.201,26000000.0
2005-07-20 23:24:00,196.201,196.228,196.169,196.216,24300000.0
2005-07-20 23:25:00,196.238,196.266,196.223,196.244,18200000.0
2005-07-20 23:26:00,196.245,196.338,196.237,196.325,50599999.0
2005-07-20 23:27:00,196.319,196.335,196.263,196.296,29800000.0
2005-07-20 23:28:00,196.299,196.322,196.248,196.275,64900000.0
2005-07-20 23:29:00,196.253,196.282,196.203,196.257,50600000.0
2005-07-20 23:30:00,196.271,196.304,196.242,196.252,41300000.0
2005-07-20 23:31:00,196.233,196.297,196.222,196.253,69200000.0
2005-07-20 23:32:00,196.269,196.291,196.227,196.227,50200000.0
2005-07-20 23:33:00,196.256,196.288,196.227,196.227,15200000.0
2005-07-20 23:34:00,196.218,196.28,196.218,196.256,43799999.0
2005-07-20 23:35:00,196.231,196.231,196.198,196.198,69800001.0
2005-07-20 23:36:00,196.248,196.277,196.224,196.258,64000001.0
2005-07-20 23:37:00,196.233,196.285,196.216,196.277,37400000.0
2005-07-20 23:38:00,196.286,196.3,196.263,196.288,18800000.0
2005-07-20 23:39:00,196.251,196.251,196.162,196.167,52799999.0
2005-07-20 23:40:00,196.185,196.245,196.185,196.214,41300000.0
2005-07-20 23:41:00,196.222,196.224,196.167,196.167,64899999.0
2005-07-20 23:42:00,196.154,196.251,196.154,196.251,37800000.0
2005-07-20 23:43:00,196.255,196.277,196.23,196.277,73300001.0
2005-07-20 23:44:00,196.251,196.279,196.249,196.273,54100000.0
2005-07-20 23:45:00,196.264,196.269,196.214,196.223,34800000.0
2005-07-20 23:46:00,196.252,196.301,196.252,196.259,46700000.0
2005-07-20 23:47:00,196.281,196.315,196.274,196.302,49800000.0
2005-07-20 23:48:00,196.337,196.348,196.261,196.261,38300000.0
2005-07-20 23:49:00,196.295,196.311,196.248,196.254,75400000.0
2005-07-20 23:50:00,196.251,196.267,196.237,196.243,32700000.0
2005-07-20 23:51:00,196.302,196.303,196.263,196.283,39200000.0
2005-07-20 23:52:00,196.269,196.3,196.268,196.293,41200000.0
2005-07-20 23:53:00,196.289,196.347,196.289,196.306,66000000.0
2005-07-20 23:54:00,196.304,196.322,196.263,196.263,53400000.0
2005-07-20 23:55:00,196.295,196.337,196.269,196.323,35000000.0
2005-07-20 23:56:00,196.319,196.412,196.319,196.412,70400000.0
2005-07-20 23:57:00,196.385,196.424,196.375,196.375,68600000.0
2005-07-20 23:58:00,196.399,196.399,196.329,196.338,66799999.0
2005-07-20 23:59:00,196.395,196.395,196.334,196.383,46200000.0
2005-07-21 00:00:00,196.402,196.402,196.339,196.38,49500000.0
2005-07-21 00:01:00,196.387,196.407,196.333,196.368,65700000.0
2005-07-21 00:02:00,196.381,196.41,196.357,196.372,38200000.0
2005-07-21 00:03:00,196.365,196.392,196.365,196.368,46200000.0
2005-07-21 00:04:00,196.385,196.395,196.351,196.355,26200000.0
2005-07-21 00:05:00,196.353,196.414,196.343,196.391,52600000.0
2005-07-21 00:06:00,196.379,196.42,196.367,196.384,66999999.0
2005-07-21 00:07:00,196.393,196.421,196.393,196.417,31400000.0
2005-07-21 00:08:00,196.418,196.441,196.398,196.415,91600000.0
2005-07-21 00:09:00,196.374,196.391,196.36,196.391,75000001.0
2005-07-21 00:10:00,196.434,196.437,196.362,196.383,40400000.0
2005-07-21 00:11:00,196.421,196.43,196.392,196.396,22700000.0
2005-07-21 00:12:00,196.394,196.411,196.378,196.38,141200000.0
2005-07-21 00:13:00,196.407,196.44,196.375,196.406,54800000.0
2005-07-21 00:14:00,196.404,196.45,196.375,196.398,68100000.0
2005-07-21 00:15:00,196.447,196.453,196.383,196.383,56400001.0
2005-07-21 00:16:00,196.405,196.437,196.392,196.392,63299999.0
2005-07-21 00:17:00,196.419,196.447,196.411,196.415,35700000.0
2005-07-21 00:18:00,196.386,196.42,196.309,196.309,85100000.0
2005-07-21 00:19:00,196.339,196.409,196.339,196.367,47100000.0
2005-07-21 00:20:00,196.404,196.421,196.319,196.319,48000000.0
2005-07-21 00:21:00,196.314,196.324,196.267,196.279,50200001.0
2005-07-21 00:22:00,196.304,196.319,196.295,196.295,36099999.0
2005-07-21 00:23:00,196.355,196.355,196.276,196.276,25900000.0
2005-07-21 00:24:00,196.288,196.289,196.222,196.233,39600000.0
2005-07-21 00:25:00,196.223,196.315,196.223,196.303,49400000.0
2005-07-21 00:26:00,196.257,196.324,196.257,196.295,36000000.0
2005-07-21 00:27:00,196.277,196.312,196.233,196.233,62600000.0
2005-07-21 00:28:00,196.252,196.256,196.23,196.256,45000000.0
2005-07-21 00:29:00,196.235,196.315,196.222,196.305,96700000.0
2005-07-21 00:30:00,196.286,196.301,196.263,196.301,51100001.0
2005-07-21 00:31:00,196.308,196.308,196.258,196.258,13600000.0
2005-07-21 00:32:00,196.269,196.282,196.242,196.273,54100001.0
2005-07-21 00:33:00,196.239,196.239,196.197,196.197,27900000.0
2005-07-21 00:34:00,196.238,196.238,196.163,196.163,25100000.0
2005-07-21 00:35:00,196.179,196.222,196.166,196.222,46300000.0
2005-07-21 00:36:00,196.264,196.273,196.149,196.151,37000000.0
2005-07-21 00:37:00,196.195,196.229,196.183,196.201,52800001.0
2005-07-21 00:38:00,196.198,196.227,196.174,196.181,100300001.0
2005-07-21 00:39:00,196.158,196.233,196.155,196.196,40699999.0
2005-07-21 00:40:00,196.173,196.256,196.168,196.201,131099997.0
2005-07-21 00:41:00,196.212,196.24,196.208,196.209,58100001.0
2005-07-21 00:42:00,196.208,196.25,196.193,196.244,15400000.0
2005-07-21 00:43:00,196.229,196.266,196.209,196.266,54800000.0
2005-07-21 00:44:00,196.188,196.227,196.169,196.199,70000000.0
2005-07-21 00:45:00,196.193,196.244,196.177,196.222,88500000.0
2005-07-21 00:46:00,196.216,196.258,196.216,196.258,29100000.0
2005-07-21 00:47:00,196.238,196.259,196.204,196.218,41600000.0
2005-07-21 00:48:00,196.262,196.297,196.237,196.237,54400000.0
2005-07-21 00:49:00,196.235,196.284,196.221,196.227,71899999.0
2005-07-21 00:50:00,196.263,196.29,196.228,196.228,39100000.0
2005-07-21 00:51:00,196.228,196.293,196.228,196.266,45000000.0
2005-07-21 00:52:00,196.223,196.299,196.214,196.235,72100000.0
2005-07-21 00:53:00,196.322,196.325,196.252,196.256,55500000.0
2005-07-21 00:54:00,196.275,196.313,196.235,196.246,21800000.0
2005-07-21 00:55:00,196.246,196.302,196.244,196.274,31400000.0
2005-07-21 00:56:00,196.322,196.322,196.237,196.304,55500000.0
2005-07-21 00:57:00,196.288,196.322,196.271,196.315,68100001.0
2005-07-21 00:58:00,196.286,196.306,196.271,196.277,58399999.0
2005-07-21 00:59:00,196.283,196.315,196.249,196.249,45099999.0
2005-07-21 01:00:00,196.294,196.298,196.22,196.229,62999999.0
2005-07-21 01:01:00,196.222,196.289,196.222,196.246,25100000.0
2005-07-21 01:02:00,196.305,196.305,196.242,196.261,58399999.0
2005-07-21 01:03:00,196.264,196.268,196.23,196.239,51400000.0
2005-07-21 01:04:00,196.274,196.303,196.234,196.234,62900000.0
2005-07-21 01:05:00,196.307,196.307,196.247,196.247,9700000.0
2005-07-21 01:06:00,196.234,196.268,196.234,196.254,56199999.0
2005-07-21 01:07:00,196.243,196.278,196.232,196.232,31500000.0
2005-07-21 01:08:00,196.23,196.267,196.23,196.26,25100000.0
2005-07-21 01:09:00,196.284,196.284,196.235,196.276,71500001.0
2005-07-21 01:10:00,196.243,196.301,196.243,196.266,40799999.0
2005-07-21 01:11:00,196.248,196.248,196.214,196.224,56600000.0
2005-07-21 01:12:00,196.277,196.279,196.201,196.22,87799999.0
2005-07-21 01:13:00,196.259,196.287,196.234,196.287,144499999.0
2005-07-21 01:14:00,196.218,196.279,196.218,196.27,40900000.0
2005-07-21 01:15:00,196.281,196.346,196.272,196.345,62000000.0
2005-07-21 01:16:00,196.328,196.355,196.302,196.352,47400000.0
2005-07-21 01:17:00,196.362,196.362,196.307,196.308,33500000.0
2005-07-21 01:18:00,196.33,196.33,196.289,196.326,46500000.0
2005-07-21 01:19:00,196.349,196.398,196.349,196.398,32500000.0
2005-07-21 01:20:00,196.413,196.413,196.391,196.406,55000000.0
2005-07-21 01:21:00,196.431,196.438,196.406,196.425,77000000.0
2005-07-21 01:22:00,196.451,196.51,196.451,196.494,74300000.0
2005-07-21 01:23:00,196.414,196.458,196.382,196.382,49600000.0
2005-07-21 01:24:00,196.382,196.427,196.364,196.42,50800001.0
2005-07-21 01:25:00,196.408,196.462,196.395,196.446,52300000.0
2005-07-21 01:26:00,196.37,196.397,196.355,196.384,29500000.0
2005-07-21 01:27:00,196.386,196.399,196.368,196.368,38200000.0
2005-07-21 01:28:00,196.368,196.407,196.368,196.395,27800000.0
2005-07-21 01:29:00,196.37,196.37,196.277,196.296,97100000.0
2005-07-21 01:30:00,196.303,196.36,196.293,196.354,33900000.0
2005-07-21 01:31:00,196.311,196.362,196.302,196.345,40800000.0
2005-07-21 01:32:00,196.336,196.336,196.284,196.284,32600000.0
2005-07-21 01:33:00,196.292,196.329,196.284,196.329,37900000.0
2005-07-21 01:34:00,196.303,196.325,196.271,196.299,22800000.0
2005-07-21 01:35:00,196.301,196.338,196.295,196.323,36500001.0
2005-07-21 01:36:00,196.269,196.285,196.259,196.274,28800000.0
2005-07-21 01:37:00,196.289,196.29,196.256,196.266,50100001.0
2005-07-21 01:38:00,196.273,196.336,196.273,196.304,33600000.0
2005-07-21 01:39:00,196.319,196.34,196.279,196.287,31500000.0
2005-07-21 01:40:00,196.297,196.364,196.297,196.3,40400000.0
2005-07-21 01:41:00,196.362,196.366,196.264,196.266,51600000.0
2005-07-21 01:42:00,196.282,196.282,196.266,196.266,18000000.0
2005-07-21 01:43:00,196.292,196.303,196.231,196.249,39500000.0
2005-07-21 01:44:00,196.287,196.305,196.27,196.291,64400000.0
2005-07-21 01:45:00,196.246,196.289,196.242,196.25,59100000.0
2005-07-21 01:46:00,196.323,196.333,196.251,196.256,61400000.0
2005-07-21 01:47:00,196.23,196.293,196.218,196.267,56300000.0
2005-07-21 01:48:00,196.253,196.29,196.235,196.251,56200000.0
2005-07-21 01:49:00,196.256,196.256,196.192,196.192,45900000.0
2005-07-21 01:50:00,196.172,196.271,196.172,196.27,42800000.0
2005-07-21 01:51:00,196.183,196.286,196.183,196.279,51800000.0
2005-07-21 01:52:00,196.211,196.221,196.195,196.204,66899999.0
2005-07-21 01:53:00,196.257,196.289,196.232,196.25,59800000.0
2005-07-21 01:54:00,196.264,196.363,196.264,196.298,53300000.0
2005-07-21 01:55:00,196.295,196.305,196.274,196.276,64299999.0
2005-07-21 01:56:00,196.302,196.337,196.302,196.32,50800000.0
2005-07-21 01:57:00,196.286,196.286,196.211,196.229,38700000.0
2005-07-21 01:58:00,196.238,196.238,196.191,196.225,47400000.0
2005-07-21 01:59:00,196.255,196.274,196.231,196.247,50600000.0
2005-07-21 02:00:00,196.252,196.306,196.252,196.293,24300000.0
2005-07-21 02:01:00,196.302,196.343,196.293,196.293,36000000.0
2005-07-21 02:02:00,196.339,196.363,196.292,196.301,71800001.0
2005-07-21 02:03:00,196.291,196.342,196.279,196.322,57200000.0
2005-07-21 02:04:00,196.362,196.362,196.299,196.316,48600000.0
2005-07-21 02:05:00,196.342,196.359,196.33,196.33,30700000.0
2005-07-21 02:06:00,196.306,196.306,196.274,196.285,35600000.0
2005-07-21 02:07:00,196.252,196.296,196.236,196.242,33900000.0
2005-07-21 02:08:00,196.231,196.263,196.194,196.194,74700001.0
2005-07-21 02:09:00,196.161,196.166,196.151,196.153,34700000.0
2005-07-21 02:10:00,196.167,196.271,196.167,196.206,67200001.0
2005-07-21 02:11:00,196.217,196.257,196.191,196.257,66900001.0
2005-07-21 02:12:00,196.222,196.246,196.205,196.238,49000000.0
2005-07-21 02:13:00,196.183,196.247,196.167,196.234,50899999.0
2005-07-21 02:14:00,196.182,196.188,196.139,196.188,29500000.0
2005-07-21 02:15:00,196.18,196.208,196.162,196.208,78300001.0
2005-07-21 02:16:00,196.201,196.239,196.189,196.203,48200000.0
2005-07-21 02:17:00,196.247,196.264,196.218,196.228,48300000.0
2005-07-21 02:18:00,196.226,196.282,196.218,196.282,19500000.0
2005-07-21 02:19:00,196.266,196.299,196.248,196.296,65199999.0
2005-07-21 02:20:00,196.268,196.303,196.268,196.289,29500000.0
2005-07-21 02:21:00,196.297,196.303,196.262,196.273,24300000.0
2005-07-21 02:22:00,196.28,196.304,196.252,196.252,45000000.0
2005-07-21 02:23:00,196.288,196.296,196.261,196.261,29000000.0
2005-07-21 02:24:00,196.292,196.293,196.24,196.271,51300000.0
2005-07-21 02:25:00,196.312,196.365,196.31,196.365,82800001.0
2005-07-21 02:26:00,196.392,196.403,196.373,196.398,51800000.0
2005-07-21 02:27:00,196.406,196.433,196.402,196.429,46300000.0
2005-07-21 02:28:00,196.443,196.45,196.403,196.405,39999999.0
2005-07-21 02:29:00,196.433,196.471,196.433,196.445,52900000.0
2005-07-21 02:30:00,196.433,196.452,196.412,196.412,81000001.0
2005-07-21 02:31:00,196.423,196.461,196.407,196.418,59499999.0
2005-07-21 02:32:00,196.409,196.425,196.408,196.408,49100001.0
2005-07-21 02:33:00,196.413,196.444,196.392,196.438,43800000.0
2005-07-21 02:34:00,196.44,196.44,196.384,196.404,28299999.0
2005-07-21 02:35:00,196.388,196.451,196.376,196.442,71000001.0
2005-07-21 02:36:00,196.438,196.462,196.34,196.35,24300000.0
2005-07-21 02:37:00,196.336,196.338,196.289,196.328,45100000.0
2005-07-21 02:38:00,196.321,196.36,196.312,196.345,44400000.0
2005-07-21 02:39:00,196.343,196.374,196.323,196.335,63600000.0
2005-07-21 02:40:00,196.319,196.384,196.315,196.324,74500000.0
2005-07-21 02:41:00,196.35,196.378,196.347,196.359,105999999.0
2005-07-21 02:42:00,196.382,196.392,196.34,196.34,57300000.0
2005-07-21 02:43:00,196.393,196.396,196.325,196.328,56799998.0
2005-07-21 02:44:00,196.306,196.321,196.303,196.318,59700001.0
2005-07-21 02:45:00,196.308,196.348,196.295,196.348,61000001.0
2005-07-21 02:46:00,196.346,196.353,196.309,196.312,50400000.0
2005-07-21 02:47:00,196.335,196.372,196.318,196.353,56800000.0
2005-07-21 02:48:00,196.369,196.416,196.369,196.372,51100000.0
2005-07-21 02:49:00,196.384,196.384,196.338,196.374,63599999.0
2005-07-21 02:50:00,196.37,196.38,196.363,196.377,16200000.0
2005-07-21 02:51:00,196.414,196.427,196.39,196.398,31900000.0
2005-07-21 02:52:00,196.399,196.431,196.399,196.426,49100000.0
2005-07-21 02:53:00,196.421,196.442,196.411,196.424,52100001.0
2005-07-21 02:54:00,196.426,196.446,196.413,196.446,72700000.0
2005-07-21 02:55:00,196.448,196.47,196.414,196.456,52100000.0
2005-07-21 02:56:00,196.441,196.457,196.437,196.45,49100000.0
2005-07-21 02:57:00,196.46,196.495,196.46,196.495,33900000.0
2005-07-21 02:58:00,196.488,196.515,196.478,196.505,39900001.0
2005-07-21 02:59:00,196.474,196.535,196.47,196.507,64300000.0
2005-07-21 03:00:00,196.497,196.527,196.482,196.494,29300000.0
2005-07-21 03:01:00,196.553,196.553,196.507,196.516,40000000.0
2005-07-21 03:02:00,196.55,196.554,196.53,196.538,80000000.0
2005-07-21 03:03:00,196.529,196.559,196.529,196.548,30900000.0
2005-07-21 03:04:00,196.555,196.587,196.549,196.587,52300000.0
2005-07-21 03:05:00,196.558,196.558,196.476,196.476,26000000.0
2005-07-21 03:06:00,196.485,196.537,196.485,196.521,66200000.0
2005-07-21 03:07:00,196.504,196.507,196.453,196.47,36700000.0
2005-07-21 03:08:00,196.457,196.474,196.443,196.459,41000000.0
2005-07-21 03:09:00,196.479,196.519,196.479,196.514,69500000.0
2005-07-21 03:10:00,196.537,196.537,196.462,196.496,25900000.0
2005-07-21 03:11:00,196.505,196.515,196.459,196.459,46000001.0
2005-07-21 03:12:00,196.451,196.451,196.413,196.431,24000000.0
2005-07-21 03:13:00,196.433,196.505,196.418,196.485,54800001.0
2005-07-21 03:14:00,196.505,196.551,196.503,196.551,85899999.0
2005-07-21 03:15:00,196.57,196.596,196.559,196.58,41900001.0
2005-07-21 03:16:00,196.541,196.541,196.486,196.502,19200000.0
2005-07-21 03:17:00,196.491,196.526,196.473,196.484,39900000.0
2005-07-21 03:18:00,196.492,196.493,196.451,196.473,53900000.0
2005-07-21 03:19:00,196.497,196.523,196.474,196.485,48000000.0
2005-07-21 03:20:00,196.492,196.525,196.476,196.504,42700000.0
2005-07-21 03:21:00,196.463,196.504,196.445,196.474,111300000.0
2005-07-21 03:22:00,196.481,196.521,196.465,196.519,84200001.0
2005-07-21 03:23:00,196.528,196.545,196.5,196.503,86400001.0
2005-07-21 03:24:00,196.531,196.531,196.474,196.51,107200001.0
2005-07-21 03:25:00,196.511,196.556,196.493,196.513,50400000.0
2005-07-21 03:26:00,196.502,196.52,196.48,196.497,85700002.0
2005-07-21 03:27:00,196.512,196.542,196.512,196.523,28699999.0
2005-07-21 03:28:00,196.526,196.526,196.467,196.48,48100000.0
2005-07-21 03:29:00,196.495,196.514,196.495,196.507,53099999.0
2005-07-21 03:30:00,196.518,196.544,196.492,196.506,21600000.0
2005-07-21 03:31:00,196.544,196.605,196.544,196.58,46900000.0
2005-07-21 03:32:00,196.545,196.576,196.531,196.545,61400000.0
2005-07-21 03:33:00,196.572,196.602,196.55,196.56,41400000.0
2005-07-21 03:34:00,196.577,196.602,196.55,196.602,49700000.0
2005-07-21 03:35:00,196.56,196.618,196.56,196.582,52400000.0
2005-07-21 03:36:00,196.616,196.639,196.594,196.63,43300001.0
2005-07-21 03:37:00,196.623,196.658,196.613,196.657,99100000.0
2005-07-21 03:38:00,196.683,196.689,196.617,196.626,38500000.0
2005-07-21 03:39:00,196.63,196.649,196.623,196.623,23900000.0
2005-07-21 03:40:00,196.586,196.624,196.585,196.605,51899999.0
2005-07-21 03:41:00,196.582,196.584,196.547,196.568,56700000.0
2005-07-21 03:42:00,196.569,196.619,196.569,196.61,62700001.0
2005-07-21 03:43:00,196.582,196.601,196.538,196.57,38100000.0
2005-07-21 03:44:00,196.552,196.584,196.552,196.577,42200000.0
2005-07-21 03:45:00,196.576,196.618,196.566,196.572,55600000.0
2005-07-21 03:46:00,196.585,196.602,196.56,196.561,42600000.0
2005-07-21 03:47:00,196.582,196.593,196.554,196.57,110499998.0
2005-07-21 03:48:00,196.54,196.593,196.54,196.58,50399999.0
2005-07-21 03:49:00,196.594,196.599,196.575,196.583,49800000.0
2005-07-21 03:50:00,196.595,196.599,196.568,196.582,50100000.0
2005-07-21 03:51:00,196.576,196.577,196.538,196.538,28600000.0
2005-07-21 03:52:00,196.531,196.573,196.531,196.539,65099999.0
2005-07-21 03:53:00,196.557,196.598,196.557,196.598,47300000.0
2005-07-21 03:54:00,196.612,196.632,196.588,196.588,21000000.0
2005-07-21 03:55:00,196.647,196.647,196.554,196.576,33500000.0
2005-07-21 03:56:00,196.611,196.653,196.611,196.628,86100000.0
2005-07-21 03:57:00,196.637,196.639,196.569,196.575,37900000.0
2005-07-21 03:58:00,196.558,196.595,196.558,196.58,84999999.0
2005-07-21 03:59:00,196.6,196.636,196.595,196.61,62600000.0
2005-07-21 04:00:00,196.634,196.643,196.569,196.571,58500000.0
2005-07-21 04:01:00,196.565,196.565,196.54,196.557,44000000.0
2005-07-21 04:02:00,196.55,196.576,196.549,196.565,57300000.0
2005-07-21 04:03:00,196.548,196.571,196.545,196.545,43600000.0
2005-07-21 04:04:00,196.54,196.582,196.521,196.564,43100000.0
2005-07-21 04:05:00,196.602,196.613,196.584,196.584,74100000.0
2005-07-21 04:06:00,196.588,196.623,196.56,196.594,55000000.0
2005-07-21 04:07:00,196.607,196.63,196.569,196.575,56200000.0
2005-07-21 04:08:00,196.638,196.649,196.582,196.589,44600000.0
2005-07-21 04:09:00,196.604,196.624,196.503,196.51,62499999.0
2005-07-21 04:10:00,196.547,196.573,196.526,196.532,30500000.0
2005-07-21 04:11:00,196.562,196.58,196.526,196.552,62200000.0
2005-07-21 04:12:00,196.534,196.573,196.513,196.565,47300000.0
2005-07-21 04:13:00,196.527,196.56,196.527,196.543,41300000.0
2005-07-21 04:14:00,196.542,196.564,196.5,196.528,40700000.0
2005-07-21 04:15:00,196.567,196.569,196.515,196.536,38200000.0
2005-07-21 04:16:00,196.556,196.569,196.529,196.56,53700000.0
2005-07-21 04:17:00,196.539,196.579,196.539,196.558,42200000.0
2005-07-21 04:18:00,196.513,196.575,196.506,196.575,51300001.0
2005-07-21 04:19:00,196.519,196.557,196.519,196.557,32200000.0
2005-07-21 04:20:00,196.549,196.561,196.5,196.5,56400000.0
2005-07-21 04:21:00,196.49,196.508,196.486,196.508,59000000.0
2005-07-21 04:22:00,196.536,196.587,196.517,196.517,52200000.0
2005-07-21 04:23:00,196.491,196.543,196.482,196.508,71600000.0
2005-07-21 04:24:00,196.491,196.525,196.477,196.51,95200000.0
2005-07-21 04:25:00,196.496,196.501,196.46,196.46,48199999.0
2005-07-21 04:26:00,196.46,196.484,196.457,196.479,44100000.0
2005-07-21 04:27:00,196.462,196.472,196.449,196.472,13800000.0
2005-07-21 04:28:00,196.488,196.527,196.488,196.501,41300000.0
2005-07-21 04:29:00,196.49,196.511,196.458,196.458,47100000.0
2005-07-21 04:30:00,196.481,196.483,196.446,196.449,47400001.0
2005-07-21 04:31:00,196.448,196.45,196.429,196.431,63900000.0
2005-07-21 04:32:00,196.431,196.472,196.431,196.47,50200000.0
2005-07-21 04:33:00,196.449,196.474,196.424,196.424,35100000.0
2005-07-21 04:34:00,196.425,196.434,196.383,196.386,66799999.0
2005-07-21 04:35:00,196.415,196.462,196.415,196.423,46500000.0
2005-07-21 04:36:00,196.39,196.404,196.38,196.385,27900000.0
2005-07-21 04:37:00,196.383,196.389,196.368,196.38,36500000.0
2005-07-21 04:38:00,196.368,196.388,196.341,196.374,30600000.0
2005-07-21 04:39:00,196.44,196.442,196.372,196.401,44100000.0
2005-07-21 04:40:00,196.371,196.381,196.359,196.368,38300000.0
2005-07-21 04:41:00,196.366,196.393,196.352,196.377,52200000.0
2005-07-21 04:42:00,196.373,196.387,196.346,196.347,63300000.0
2005-07-21 04:43:00,196.353,196.382,196.352,196.352,36800000.0
2005-07-21 04:44:00,196.369,196.376,196.358,196.363,56800000.0
2005-07-21 04:45:00,196.37,196.407,196.342,196.349,44300000.0
2005-07-21 04:46:00,196.366,196.388,196.336,196.347,23700000.0
2005-07-21 04:47:00,196.362,196.38,196.326,196.329,54700000.0
2005-07-21 04:48:00,196.356,196.405,196.356,196.374,52200000.0
2005-07-21 04:49:00,196.369,196.385,196.334,196.334,55700001.0
2005-07-21 04:50:00,196.328,196.362,196.314,196.341,50200000.0
2005-07-21 04:51:00,196.342,196.343,196.301,196.301,40800000.0
2005-07-21 04:52:00,196.291,196.309,196.257,196.257,75999999.0
2005-07-21 04:53:00,196.271,196.275,196.257,196.271,67100001.0
2005-07-21 04:54:00,196.302,196.313,196.272,196.285,55699999.0
2005-07-21 04:55:00,196.301,196.323,196.278,196.279,59899999.0
2005-07-21 04:56:00,196.268,196.331,196.256,196.331,30400000.0
2005-07-21 04:57:00,196.281,196.366,196.267,196.362,65000000.0
2005-07-21 04:58:00,196.297,196.385,196.297,196.38,68799999.0
2005-07-21 04:59:00,196.34,196.357,196.337,196.339,46899999.0
2005-07-21 05:00:00,196.357,196.392,196.324,196.37,45200000.0
2005-07-21 05:01:00,196.362,196.362,196.291,196.318,48000000.0
2005-07-21 05:02:00,196.314,196.352,196.289,196.289,47200000.0
2005-07-21 05:03:00,196.277,196.321,196.269,196.321,41000000.0
2005-07-21 05:04:00,196.331,196.339,196.288,196.292,40800000.0
2005-07-21 05:05:00,196.303,196.303,196.239,196.245,76100000.0
2005-07-21 05:06:00,196.259,196.29,196.241,196.241,81200000.0
2005-07-21 05:07:00,196.232,196.276,196.213,196.254,47600000.0
2005-07-21 05:08:00,196.226,196.249,196.208,196.224,60500001.0
2005-07-21 05:09:00,196.243,196.31,196.243,196.31,40700000.0
2005-07-21 05:10:00,196.273,196.319,196.257,196.294,39900000.0
2005-07-21 05:11:00,196.32,196.342,196.296,196.342,36500000.0
2005-07-21 05:12:00,196.308,196.327,196.286,196.308,57000000.0
2005-07-21 05:13:00,196.354,196.354,196.296,196.296,52300000.0
2005-07-21 05:14:00,196.324,196.373,196.311,196.373,62800000.0
2005-07-21 05:15:00,196.323,196.364,196.314,196.357,49900000.0
2005-07-21 05:16:00,196.379,196.392,196.336,196.336,51400000.0
2005-07-21 05:17:00,196.347,196.415,196.347,196.415,55800000.0
2005-07-21 05:18:00,196.383,196.398,196.352,196.398,46600000.0
2005-07-21 05:19:00,196.375,196.437,196.375,196.401,47200000.0
2005-07-21 05:20:00,196.388,196.419,196.388,196.416,28000000.0
2005-07-21 05:21:00,196.367,196.396,196.347,196.381,75700001.0
2005-07-21 05:22:00,196.375,196.438,196.357,196.424,46399999.0
2005-07-21 05:23:00,196.389,196.39,196.352,196.363,81700000.0
2005-07-21 05:24:00,196.358,196.377,196.331,196.347,73300000.0
2005-07-21 05:25:00,196.352,196.403,196.352,196.403,75400000.0
2005-07-21 05:26:00,196.384,196.405,196.332,196.332,33500000.0
2005-07-21 05:27:00,196.347,196.376,196.323,196.376,45600000.0
2005-07-21 05:28:00,196.348,196.389,196.348,196.37,70300000.0
2005-07-21 05:29:00,196.333,196.38,196.325,196.364,47200000.0
2005-07-21 05:30:00,196.364,196.381,196.349,196.36,37900000.0
2005-07-21 05:31:00,196.31,196.337,196.287,196.3,50700000.0
2005-07-21 05:32:00,196.303,196.338,196.301,196.301,59000000.0
2005-07-21 05:33:00,196.312,196.365,196.3,196.365,86100001.0
2005-07-21 05:34:00,196.306,196.36,196.306,196.315,52500001.0
2005-07-21 05:35:00,196.338,196.345,196.304,196.334,69800000.0
2005-07-21 05:36:00,196.344,196.374,196.339,196.35,39300000.0
2005-07-21 05:37:00,196.351,196.386,196.327,196.342,103700002.0
2005-07-21 05:38:00,196.336,196.391,196.336,196.384,43800000.0
2005-07-21 05:39:00,196.333,196.387,196.333,196.347,23500000.0
2005-07-21 05:40:00,196.356,196.372,196.318,196.372,63500000.0
2005-07-21 05:41:00,196.374,196.415,196.352,196.379,31600000.0
2005-07-21 05:42:00,196.399,196.421,196.371,196.388,40800000.0
2005-07-21 05:43:00,196.395,196.409,196.344,196.366,31300000.0
2005-07-21 05:44:00,196.409,196.409,196.337,196.366,37099999.0
2005-07-21 05:45:00,196.345,196.385,196.336,196.367,61800000.0
2005-07-21 05:46:00,196.339,196.372,196.339,196.348,48700000.0
2005-07-21 05:47:00,196.365,196.391,196.328,196.333,34500000.0
2005-07-21 05:48:00,196.36,196.397,196.36,196.397,57500000.0
2005-07-21 05:49:00,196.385,196.402,196.37,196.387,23600000.0
2005-07-21 05:50:00,196.417,196.442,196.378,196.386,74000000.0
2005-07-21 05:51:00,196.431,196.437,196.381,196.381,21500000.0
2005-07-21 05:52:00,196.413,196.439,196.377,196.389,66200000.0
2005-07-21 05:53:00,196.36,196.414,196.355,196.414,70700000.0
2005-07-21 05:54:00,196.396,196.407,196.361,196.366,38600000.0
2005-07-21 05:55:00,196.37,196.373,196.337,196.354,34900000.0
2005-07-21 05:56:00,196.403,196.403,196.336,196.361,52000000.0
2005-07-21 05:57:00,196.399,196.399,196.296,196.296,48100000.0
2005-07-21 05:58:00,196.313,196.364,196.303,196.351,47999999.0
2005-07-21 05:59:00,196.353,196.396,196.353,196.364,46400000.0
2005-07-21 06:00:00,196.395,196.422,196.349,196.349,26000000.0
2005-07-21 06:01:00,196.323,196.339,196.238,196.238,64700001.0
2005-07-21 06:02:00,196.23,196.284,196.23,196.27,53000000.0
2005-07-21 06:03:00,196.212,196.213,196.209,196.21,37500000.0
2005-07-21 06:04:00,196.219,196.242,196.219,196.229,66399999.0
2005-07-21 06:05:00,196.264,196.274,196.219,196.244,75799999.0
2005-07-21 06:06:00,196.245,196.245,196.217,196.218,51400000.0
2005-07-21 06:07:00,196.205,196.237,196.178,196.217,37400000.0
2005-07-21 06:08:00,196.211,196.211,196.175,196.196,26800000.0
2005-07-21 06:09:00,196.227,196.249,196.175,196.178,53800000.0
2005-07-21 06:10:00,196.176,196.2,196.158,196.18,55600000.0
2005-07-21 06:11:00,196.175,196.206,196.175,196.196,24300000.0
2005-07-21 06:12:00,196.186,196.199,196.151,196.164,39400000.0
2005-07-21 06:13:00,196.159,196.18,196.134,196.18,38100000.0
2005-07-21 06:14:00,196.194,196.196,196.143,196.186,78900000.0
2005-07-21 06:15:00,196.179,196.224,196.179,196.224,40100000.0
2005-07-21 06:16:00,196.187,196.214,196.174,196.205,42300000.0
2005-07-21 06:17:00,196.24,196.24,196.183,196.189,34700000.0
2005-07-21 06:18:00,196.186,196.202,196.149,196.166,43800000.0
2005-07-21 06:19:00,196.175,196.185,196.134,196.134,86299999.0
2005-07-21 06:20:00,196.15,196.197,196.15,196.178,54100000.0
2005-07-21 06:21:00,196.186,196.223,196.176,196.177,29300000.0
2005-07-21 06:22:00,196.151,196.228,196.151,196.212,28300000.0
2005-07-21 06:23:00,196.192,196.198,196.152,196.184,76400000.0
2005-07-21 06:24:00,196.159,196.218,196.159,196.18,39900000.0
2005-07-21 06:25:00,196.199,196.215,196.151,196.151,31100000.0
2005-07-21 06:26:00,196.165,196.2,196.153,196.2,66500001.0
2005-07-21 06:27:00,196.129,196.173,196.129,196.149,81600000.0
2005-07-21 06:28:00,196.158,196.17,196.128,196.144,59999999.0
2005-07-21 06:29:00,196.147,196.159,196.109,196.156,74900001.0
2005-07-21 06:30:00,196.118,196.133,196.118,196.119,47299999.0
2005-07-21 06:31:00,196.125,196.171,196.125,196.167,88400000.0
2005-07-21 06:32:00,196.113,196.146,196.113,196.146,25500000.0
2005-07-21 06:33:00,196.139,196.197,196.139,196.19,127099997.0
2005-07-21 06:34:00,196.207,196.234,196.207,196.234,29800000.0
2005-07-21 06:35:00,196.213,196.306,196.213,196.293,44800000.0
2005-07-21 06:36:00,196.278,196.313,196.261,196.29,83999998.0
2005-07-21 06:37:00,196.26,196.312,196.252,196.273,64400000.0
2005-07-21 06:38:00,196.274,196.305,196.266,196.281,46500000.0
2005-07-21 06:39:00,196.284,196.316,196.249,196.257,42200000.0
2005-07-21 06:40:00,196.251,196.266,196.21,196.213,86000000.0
2005-07-21 06:41:00,196.219,196.254,196.201,196.23,99700001.0
2005-07-21 06:42:00,196.219,196.259,196.201,196.201,79800000.0
2005-07-21 06:43:00,196.191,196.25,196.191,196.233,63200000.0
2005-07-21 06:44:00,196.246,196.266,196.245,196.245,35400000.0
2005-07-21 06:45:00,196.263,196.277,196.236,196.267,79499999.0
2005-07-21 06:46:00,196.269,196.27,196.242,196.265,60300000.0
2005-07-21 06:47:00,196.286,196.339,196.286,196.328,23000000.0
2005-07-21 06:48:00,196.334,196.34,196.313,196.338,51800000.0
2005-07-21 06:49:00,196.321,196.345,196.316,196.337,39900000.0
2005-07-21 06:50:00,196.346,196.35,196.307,196.314,34600000.0
2005-07-21 06:51:00,196.326,196.351,196.302,196.315,64400000.0
2005-07-21 06:52:00,196.315,196.332,196.309,196.311,64600000.0
2005-07-21 06:53:00,196.307,196.334,196.3,196.318,59900000.0
2005-07-21 06:54:00,196.297,196.323,196.297,196.31,40700000.0
2005-07-21 06:55:00,196.319,196.344,196.289,196.31,35600000.0
2005-07-21 06:56:00,196.359,196.359,196.29,196.29,45000000.0
2005-07-21 06:57:00,196.304,196.33,196.303,196.311,36400000.0
2005-07-21 06:58:00,196.295,196.314,196.287,196.314,27200000.0
2005-07-21 06:59:00,196.357,196.394,196.342,196.378,23900000.0
2005-07-21 07:00:00,196.349,196.396,196.343,196.381,27100000.0
2005-07-21 07:01:00,196.369,196.383,196.341,196.38,66200001.0
2005-07-21 07:02:00,196.363,196.417,196.362,196.404,66900000.0
2005-07-21 07:03:00,196.351,196.386,196.332,196.386,58800000.0
2005-07-21 07:04:00,196.387,196.404,196.367,196.367,33500000.0
2005-07-21 07:05:00,196.4,196.415,196.359,196.395,81300000.0
2005-07-21 07:06:00,196.432,196.449,196.373,196.377,75099999.0
2005-07-21 07:07:00,196.419,196.419,196.372,196.372,37700000.0
2005-07-21 07:08:00,196.391,196.393,196.361,196.361,45500000.0
2005-07-21 07:09:00,196.386,196.411,196.361,196.373,36500000.0
2005-07-21 07:10:00,196.395,196.41,196.356,196.365,39200000.0
2005-07-21 07:11:00,196.4,196.414,196.35,196.35,31200000.0
2005-07-21 07:12:00,196.337,196.399,196.321,196.332,38700000.0
2005-07-21 07:13:00,196.307,196.4,196.307,196.382,38800000.0
2005-07-21 07:14:00,196.373,196.423,196.361,196.385,94200000.0
2005-07-21 07:15:00,196.399,196.423,196.374,196.374,68100000.0
2005-07-21 07:16:00,196.385,196.422,196.371,196.422,107500001.0
2005-07-21 07:17:00,196.385,196.426,196.385,196.4,69200000.0
2005-07-21 07:18:00,196.386,196.415,196.382,196.392,68500000.0
2005-07-21 07:19:00,196.419,196.419,196.378,196.387,74400000.0
2005-07-21 07:20:00,196.407,196.427,196.377,196.426,107000001.0
2005-07-21 07:21:00,196.398,196.434,196.396,196.413,28000000.0
2005-07-21 07:22:00,196.361,196.37,196.328,196.349,37200000.0
2005-07-21 07:23:00,196.385,196.395,196.337,196.346,68399999.0
2005-07-21 07:24:00,196.363,196.375,196.301,196.301,42600000.0
2005-07-21 07:25:00,196.319,196.353,196.311,196.353,51400000.0
2005-07-21 07:26:00,196.376,196.376,196.291,196.291,31900000.0
2005-07-21 07:27:00,196.299,196.326,196.282,196.291,79300001.0
2005-07-21 07:28:00,196.32,196.333,196.279,196.333,48100000.0
2005-07-21 07:29:00,196.361,196.361,196.287,196.297,63200000.0
2005-07-21 07:30:00,196.294,196.316,196.259,196.259,27400000.0
2005-07-21 07:31:00,196.279,196.296,196.252,196.258,52700000.0
2005-07-21 07:32:00,196.264,196.279,196.237,196.245,33500000.0
2005-07-21 07:33:00,196.227,196.282,196.227,196.27,23700000.0
2005-07-21 07:34:00,196.239,196.291,196.233,196.278,93599999.0
2005-07-21 07:35:00,196.239,196.256,196.213,196.223,46200000.0
2005-07-21 07:36:00,196.246,196.254,196.23,196.254,43600000.0
2005-07-21 07:37:00,196.217,196.228,196.216,196.218,42900000.0
2005-07-21 07:38:00,196.242,196.256,196.201,196.226,53599999.0
2005-07-21 07:39:00,196.222,196.245,196.214,196.237,45300000.0
2005-07-21 07:40:00,196.223,196.235,196.184,196.235,52600000.0
2005-07-21 07:41:00,196.206,196.206,196.189,196.193,27500000.0
2005-07-21 07:42:00,196.221,196.278,196.221,196.24,54600000.0
2005-07-21 07:43:00,196.256,196.273,196.24,196.253,78199999.0
2005-07-21 07:44:00,196.258,196.277,196.227,196.227,43500001.0
2005-07-21 07:45:00,196.238,196.278,196.238,196.238,47900000.0
2005-07-21 07:46:00,196.249,196.27,196.209,196.214,36100000.0
2005-07-21 07:47:00,196.218,196.281,196.216,196.281,59400000.0
2005-07-21 07:48:00,196.287,196.287,196.254,196.255,27200000.0
2005-07-21 07:49:00,196.247,196.248,196.217,196.224,47800000.0
2005-07-21 07:50:00,196.233,196.233,196.129,196.129,37400001.0
2005-07-21 07:51:00,196.17,196.218,196.17,196.197,88900001.0
2005-07-21 07:52:00,196.215,196.247,196.175,196.179,56600000.0
2005-07-21 07:53:00,196.183,196.214,196.183,196.209,59000000.0
2005-07-21 07:54:00,196.242,196.243,196.215,196.215,41100000.0
2005-07-21 07:55:00,196.179,196.26,196.179,196.206,69799999.0
2005-07-21 07:56:00,196.208,196.273,196.208,196.24,62900000.0
2005-07-21 07:57:00,196.237,196.256,196.212,196.241,56600000.0
2005-07-21 07:58:00,196.213,196.234,196.199,196.212,59700000.0
2005-07-21 07:59:00,196.224,196.248,196.205,196.217,47500000.0
2005-07-21 08:00:00,196.248,196.264,196.212,196.212,47400000.0
2005-07-21 08:01:00,196.23,196.23,196.177,196.213,32200000.0
2005-07-21 08:02:00,196.253,196.282,196.231,196.282,63700000.0
2005-07-21 08:03:00,196.216,196.231,196.212,196.231,29500000.0
2005-07-21 08:04:00,196.258,196.325,196.258,196.299,44200000.0
2005-07-21 08:05:00,196.292,196.299,196.269,196.271,47400000.0
2005-07-21 08:06:00,196.277,196.279,196.249,196.265,47700000.0
2005-07-21 08:07:00,196.251,196.276,196.241,196.27,38600000.0
2005-07-21 08:08:00,196.282,196.295,196.249,196.249,49600000.0
2005-07-21 08:09:00,196.285,196.296,196.193,196.193,63799999.0
2005-07-21 08:10:00,196.216,196.216,196.169,196.198,28900000.0
2005-07-21 08:11:00,196.215,196.239,196.215,196.239,30600000.0
2005-07-21 08:12:00,196.235,196.25,196.216,196.24,42400000.0
2005-07-21 08:13:00,196.266,196.284,196.259,196.281,76100001.0
2005-07-21 08:14:00,196.295,196.339,196.295,196.305,22600000.0
2005-07-21 08:15:00,196.335,196.335,196.283,196.289,23900000.0
2005-07-21 08:16:00,196.297,196.304,196.266,196.304,46600000.0
2005-07-21 08:17:00,196.317,196.327,196.292,196.323,55599999.0
2005-07-21 08:18:00,196.323,196.323,196.258,196.258,42700000.0
2005-07-21 08:19:00,196.259,196.266,196.246,196.262,67900000.0
2005-07-21 08:20:00,196.309,196.32,196.264,196.32,92500000.0
2005-07-21 08:21:00,196.248,196.286,196.236,196.24,48600000.0
2005-07-21 08:22:00,196.262,196.271,196.248,196.259,74200000.0
2005-07-21 08:23:00,196.281,196.299,196.274,196.277,55200000.0
2005-07-21 08:24:00,196.312,196.331,196.268,196.268,54200000.0
2005-07-21 08:25:00,196.267,196.276,196.239,196.25,24100000.0
2005-07-21 08:26:00,196.247,196.313,196.247,196.287,52300001.0
2005-07-21 08:27:00,196.279,196.297,196.269,196.292,31100000.0
2005-07-21 08:28:00,196.372,196.372,196.278,196.278,77900000.0
2005-07-21 08:29:00,196.266,196.292,196.261,196.291,35800000.0
2005-07-21 08:30:00,196.307,196.327,196.293,196.314,58000001.0
2005-07-21 08:31:00,196.314,196.363,196.309,196.34,44300000.0
2005-07-21 08:32:00,196.343,196.384,196.341,196.384,87500000.0
2005-07-21 08:33:00,196.357,196.364,196.32,196.325,77599998.0
2005-07-21 08:34:00,196.333,196.337,196.316,196.337,70000001.0
2005-07-21 08:35:00,196.316,196.318,196.298,196.313,35600000.0
2005-07-21 08:36:00,196.324,196.346,196.286,196.345,62700000.0
2005-07-21 08:37:00,196.352,196.359,196.309,196.312,87100000.0
2005-07-21 08:38:00,196.382,196.382,196.305,196.311,61000001.0
2005-07-21 08:39:00,196.329,196.354,196.314,196.314,28200000.0
2005-07-21 08:40:00,196.298,196.32,196.285,196.298,64899999.0
2005-07-21 08:41:00,196.271,196.271,196.257,196.26,31700000.0
2005-07-21 08:42:00,196.268,196.298,196.221,196.224,51900000.0
2005-07-21 08:43:00,196.245,196.245,196.193,196.193,39900000.0
2005-07-21 08:44:00,196.197,196.235,196.197,196.213,43300000.0
2005-07-21 08:45:00,196.193,196.238,196.188,196.214,56599999.0
2005-07-21 08:46:00,196.223,196.26,196.223,196.26,57700000.0
2005-07-21 08:47:00,196.261,196.287,196.225,196.225,40599999.0
2005-07-21 08:48:00,196.197,196.201,196.18,196.201,36200000.0
2005-07-21 08:49:00,196.191,196.205,196.183,196.183,54900000.0
2005-07-21 08:50:00,196.177,196.19,196.165,196.185,37000000.0
2005-07-21 08:51:00,196.222,196.222,196.151,196.156,35700000.0
2005-07-21 08:52:00,196.164,196.164,196.09,196.11,50700000.0
2005-07-21 08:53:00,196.106,196.129,196.08,196.105,20200000.0
2005-07-21 08:54:00,196.119,196.137,196.1,196.105,89000000.0
2005-07-21 08:55:00,196.099,196.107,196.079,196.089,29700000.0
2005-07-21 08:56:00,196.09,196.113,196.075,196.113,40200000.0
2005-07-21 08:57:00,196.152,196.236,196.152,196.217,45300000.0
2005-07-21 08:58:00,196.222,196.306,196.222,196.288,45800000.0
2005-07-21 08:59:00,196.31,196.369,196.295,196.355,85400001.0
2005-07-21 09:00:00,196.33,196.341,196.257,196.274,51900000.0
2005-07-21 09:01:00,196.263,196.263,196.189,196.199,71700000.0
2005-07-21 09:02:00,196.198,196.264,196.185,196.264,38200000.0
2005-07-21 09:03:00,196.254,196.257,196.217,196.237,45200000.0
2005-07-21 09:04:00,196.221,196.288,196.214,196.285,61600001.0
2005-07-21 09:05:00,196.316,196.331,196.298,196.318,65400001.0
2005-07-21 09:06:00,196.323,196.346,196.303,196.303,37300000.0
2005-07-21 09:07:00,196.316,196.345,196.312,196.331,41200001.0
2005-07-21 09:08:00,196.303,196.324,196.293,196.293,28800000.0
2005-07-21 09:09:00,196.292,196.347,196.292,196.324,23200000.0
2005-07-21 09:10:00,196.333,196.444,196.327,196.433,43700000.0
2005-07-21 09:11:00,196.45,196.517,196.45,196.516,44600000.0
2005-07-21 09:12:00,196.43,196.445,196.418,196.419,50300000.0
2005-07-21 09:13:00,196.425,196.455,196.425,196.455,31800000.0
2005-07-21 09:14:00,196.447,196.448,196.405,196.405,27600000.0
2005-07-21 09:15:00,196.438,196.447,196.379,196.379,12400000.0
2005-07-21 09:16:00,196.381,196.381,196.343,196.343,17000000.0
2005-07-21 09:17:00,196.322,196.324,196.313,196.324,42900000.0
2005-07-21 09:18:00,196.332,196.36,196.332,196.36,73100001.0
2005-07-21 09:19:00,196.372,196.373,196.313,196.313,37100000.0
2005-07-21 09:20:00,196.302,196.302,196.244,196.244,32600000.0
2005-07-21 09:21:00,196.262,196.269,196.221,196.223,26000000.0
2005-07-21 09:22:00,196.235,196.296,196.235,196.27,62899999.0
2005-07-21 09:23:00,196.288,196.288,196.254,196.271,42000000.0
2005-07-21 09:24:00,196.278,196.278,196.22,196.243,29500000.0
2005-07-21 09:25:00,196.235,196.235,196.158,196.158,39300000.0
2005-07-21 09:26:00,196.159,196.17,196.138,196.162,43300001.0
2005-07-21 09:27:00,196.165,196.165,196.135,196.154,76800000.0
2005-07-21 09:28:00,196.159,196.176,196.15,196.15,76400001.0
2005-07-21 09:29:00,196.143,196.175,196.119,196.13,66599999.0
2005-07-21 09:30:00,196.106,196.106,196.072,196.09,19800000.0
2005-07-21 09:31:00,196.114,196.14,196.103,196.14,23200000.0
2005-07-21 09:32:00,196.147,196.147,196.1,196.103,35100000.0
2005-07-21 09:33:00,196.11,196.126,196.08,196.126,32700000.0
2005-07-21 09:34:00,196.135,196.14,196.089,196.124,69500000.0
2005-07-21 09:35:00,196.093,196.128,196.091,196.113,57400000.0
2005-07-21 09:36:00,196.105,196.112,196.045,196.048,36300000.0
2005-07-21 09:37:00,196.038,196.101,196.038,196.101,48400000.0
2005-07-21 09:38:00,196.103,196.145,196.103,196.127,43500000.0
2005-07-21 09:39:00,196.115,196.115,196.056,196.058,50100000.0
2005-07-21 09:40:00,196.052,196.092,196.052,196.087,33800000.0
2005-07-21 09:41:00,196.078,196.16,196.078,196.13,65000000.0
2005-07-21 09:42:00,196.088,196.156,196.088,196.127,73800000.0
2005-07-21 09:43:00,196.096,196.156,196.096,196.152,53500000.0
2005-07-21 09:44:00,196.143,196.202,196.127,196.202,46400000.0
2005-07-21 09:45:00,196.128,196.132,196.094,196.121,79700001.0
2005-07-21 09:46:00,196.145,196.212,196.145,196.185,35900000.0
2005-07-21 09:47:00,196.187,196.194,196.135,196.135,70299998.0
2005-07-21 09:48:00,196.136,196.176,196.108,196.176,73600001.0
2005-07-21 09:49:00,196.141,196.18,196.133,196.161,55599999.0
2005-07-21 09:50:00,196.131,196.134,196.115,196.122,37800000.0
2005-07-21 09:51:00,196.145,196.17,196.141,196.148,44499999.0
2005-07-21 09:52:00,196.165,196.177,196.156,196.173,35700000.0
2005-07-21 09:53:00,196.173,196.197,196.155,196.158,56100000.0
2005-07-21 09:54:00,196.157,196.195,196.131,196.194,68900001.0
2005-07-21 09:55:00,196.153,196.188,196.145,196.188,37700000.0
2005-07-21 09:56:00,196.2,196.215,196.179,196.201,46100000.0
2005-07-21 09:57:00,196.206,196.269,196.206,196.219,29900000.0
2005-07-21 09:58:00,196.245,196.256,196.231,196.232,47300000.0
2005-07-21 09:59:00,196.229,196.253,196.217,196.253,19700000.0
2005-07-21 10:00:00,196.204,196.227,196.186,196.196,41800000.0
2005-07-21 10:01:00,196.217,196.241,196.185,196.185,78900000.0
2005-07-21 10:02:00,196.245,196.245,196.206,196.211,69300000.0
2005-07-21 10:03:00,196.156,196.225,196.153,196.203,36100000.0
2005-07-21 10:04:00,196.191,196.214,196.191,196.205,35700000.0
2005-07-21 10:05:00,196.222,196.222,196.175,196.186,50600000.0
2005-07-21 10:06:00,196.139,196.145,196.104,196.104,29600000.0
2005-07-21 10:07:00,196.153,196.16,196.116,196.127,84100002.0
2005-07-21 10:08:00,196.08,196.12,196.08,196.108,18500000.0
2005-07-21 10:09:00,196.099,196.125,196.091,196.091,36500000.0
2005-07-21 10:10:00,196.097,196.111,196.075,196.108,47500000.0
2005-07-21 10:11:00,196.08,196.086,196.068,196.073,44300000.0
2005-07-21 10:12:00,196.064,196.1,196.064,196.096,35099999.0
2005-07-21 10:13:00,196.081,196.141,196.078,196.141,28400000.0
2005-07-21 10:14:00,196.162,196.166,196.101,196.101,25200000.0
2005-07-21 10:15:00,196.081,196.146,196.068,196.109,69000000.0
2005-07-21 10:16:00,196.165,196.175,196.094,196.094,42799999.0
2005-07-21 10:17:00,196.079,196.098,196.003,196.006,44500000.0
2005-07-21 10:18:00,196.011,196.055,196.007,196.055,53500000.0
2005-07-21 10:19:00,196.07,196.112,196.063,196.112,47500000.0
2005-07-21 10:20:00,196.119,196.121,196.094,196.11,49500000.0
2005-07-21 10:21:00,196.146,196.163,196.099,196.108,40100000.0
2005-07-21 10:22:00,196.105,196.105,196.05,196.057,42700000.0
2005-07-21 10:23:00,196.066,196.1,196.066,196.087,42700000.0
2005-07-21 10:24:00,196.092,196.117,196.092,196.117,53500001.0
2005-07-21 10:25:00,196.104,196.138,196.095,196.12,67799999.0
2005-07-21 10:26:00,196.129,196.153,196.129,196.153,38900000.0
2005-07-21 10:27:00,196.134,196.146,196.121,196.132,43600000.0
2005-07-21 10:28:00,196.127,196.145,196.115,196.126,48000000.0
2005-07-21 10:29:00,196.121,196.121,196.074,196.078,56500000.0
2005-07-21 10:30:00,196.1,196.609,196.1,196.609,67500001.0
2005-07-21 10:31:00,196.642,196.642,196.555,196.556,52400000.0
2005-07-21 10:32:00,196.55,196.559,196.522,196.531,55900001.0
2005-07-21 10:33:00,196.553,196.685,196.553,196.652,59700000.0
2005-07-21 10:34:00,196.651,196.684,196.647,196.675,67700000.0
2005-07-21 10:35:00,196.672,196.692,196.606,196.606,60100000.0
2005-07-21 10:36:00,196.604,196.608,196.575,196.59,36100000.0
2005-07-21 10:37:00,196.584,196.584,196.547,196.552,31900000.0
2005-07-21 10:38:00,196.544,196.574,196.517,196.574,57500000.0
2005-07-21 10:39:00,196.596,196.616,196.585,196.585,54300000.0
2005-07-21 10:40:00,196.589,196.606,196.567,196.588,87400001.0
2005-07-21 10:41:00,196.589,196.589,196.521,196.55,41099999.0
2005-07-21 10:42:00,196.554,196.559,196.531,196.553,30500000.0
2005-07-21 10:43:00,196.545,196.569,196.519,196.569,70000000.0
2005-07-21 10:44:00,196.569,196.581,196.544,196.55,30500000.0
2005-07-21 10:45:00,196.562,196.562,196.508,196.545,34000000.0
2005-07-21 10:46:00,196.519,196.536,196.519,196.529,33000000.0
2005-07-21 10:47:00,196.54,196.606,196.529,196.606,74599999.0
2005-07-21 10:48:00,196.647,196.718,196.647,196.717,52700000.0
2005-07-21 10:49:00,196.722,196.726,196.706,196.717,86099998.0
2005-07-21 10:50:00,196.736,196.796,196.728,196.796,45900000.0
2005-07-21 10:51:00,196.804,196.804,196.746,196.746,35500000.0
2005-07-21 10:52:00,196.73,196.742,196.722,196.742,76300000.0
2005-07-21 10:53:00,196.735,196.741,196.701,196.701,32400000.0
2005-07-21 10:54:00,196.716,196.764,196.716,196.742,49600000.0
2005-07-21 10:55:00,196.708,196.709,196.663,196.709,38000000.0
2005-07-21 10:56:00,196.717,196.72,196.618,196.643,58599999.0
2005-07-21 10:57:00,196.662,196.707,196.578,196.578,29400000.0
2005-07-21 10:58:00,196.549,196.582,196.547,196.565,67000000.0
2005-07-21 10:59:00,196.59,196.61,196.59,196.601,28300000.0
2005-07-21 11:00:00,196.583,196.589,196.572,196.572,75399998.0
2005-07-21 11:01:00,196.599,196.63,196.599,196.607,50800000.0
2005-07-21 11:02:00,196.569,196.578,196.556,196.578,35500000.0
2005-07-21 11:03:00,196.549,196.549,196.517,196.52,52099999.0
2005-07-21 11:04:00,196.508,196.545,196.508,196.514,56400000.0
2005-07-21 11:05:00,196.502,196.516,196.454,196.454,36700000.0
2005-07-21 11:06:00,196.424,196.46,196.418,196.46,37600000.0
2005-07-21 11:07:00,196.447,196.459,196.365,196.365,37000000.0
2005-07-21 11:08:00,196.379,196.379,196.343,196.363,31900000.0
2005-07-21 11:09:00,196.378,196.423,196.378,196.396,19200000.0
2005-07-21 11:10:00,196.4,196.446,196.4,196.429,44100001.0
2005-07-21 11:11:00,196.391,196.442,196.391,196.417,64800000.0
2005-07-21 11:12:00,196.441,196.454,196.429,196.445,52600000.0
2005-07-21 11:13:00,196.427,196.438,196.367,196.367,42500000.0
2005-07-21 11:14:00,196.344,196.368,196.329,196.368,58200001.0
2005-07-21 11:15:00,196.325,196.331,196.286,196.33,42600000.0
2005-07-21 11:16:00,196.362,196.397,196.362,196.373,36699999.0
2005-07-21 11:17:00,196.38,196.401,196.366,196.393,107100000.0
2005-07-21 11:18:00,196.384,196.384,196.34,196.362,53500000.0
2005-07-21 11:19:00,196.373,196.413,196.361,196.361,45000000.0
2005-07-21 11:20:00,196.336,196.418,196.336,196.411,29300000.0
2005-07-21 11:21:00,196.34,196.361,196.328,196.341,78400000.0
2005-07-21 11:22:00,196.338,196.379,196.338,196.376,43900000.0
2005-07-21 11:23:00,196.349,196.378,196.347,196.378,78299999.0
2005-07-21 11:24:00,196.405,196.443,196.405,196.436,22400000.0
2005-07-21 11:25:00,196.423,196.448,196.423,196.448,48500000.0
2005-07-21 11:26:00,196.465,196.494,196.451,196.469,57499999.0
2005-07-21 11:27:00,196.446,196.448,196.4,196.448,19500000.0
2005-07-21 11:28:00,196.453,196.453,196.443,196.443,19700000.0
2005-07-21 11:29:00,196.458,196.493,196.427,196.472,53600000.0
2005-07-21 11:30:00,196.479,196.504,196.448,196.458,66400000.0
2005-07-21 11:31:00,196.44,196.495,196.44,196.49,55200000.0
2005-07-21 11:32:00,196.477,196.505,196.449,196.472,36700000.0
2005-07-21 11:33:00,196.506,196.517,196.473,196.495,47900001.0
2005-07-21 11:34:00,196.461,196.49,196.456,196.49,22100000.0
2005-07-21 11:35:00,196.471,196.497,196.465,196.49,39399999.0
2005-07-21 11:36:00,196.489,196.498,196.447,196.447,61400000.0
2005-07-21 11:37:00,196.457,196.49,196.455,196.49,28700000.0
2005-07-21 11:38:00,196.47,196.489,196.458,196.471,32300000.0
2005-07-21 11:39:00,196.451,196.482,196.429,196.482,67000000.0
2005-07-21 11:40:00,196.46,196.483,196.45,196.45,67300001.0
2005-07-21 11:41:00,196.443,196.452,196.41,196.439,59700000.0
2005-07-21 11:42:00,196.454,196.47,196.423,196.462,62800000.0
2005-07-21 11:43:00,196.418,196.501,196.418,196.469,72499998.0
2005-07-21 11:44:00,196.478,196.517,196.461,196.507,43500000.0
2005-07-21 11:45:00,196.483,196.534,196.483,196.533,93199999.0
2005-07-21 11:46:00,196.532,196.549,196.526,196.526,56600000.0
2005-07-21 11:47:00,196.53,196.538,196.467,196.467,46100000.0
2005-07-21 11:48:00,196.46,196.476,196.452,196.453,30500000.0
2005-07-21 11:49:00,196.436,196.474,196.436,196.459,44800000.0
2005-07-21 11:50:00,196.443,196.443,196.418,196.418,30200000.0
2005-07-21 11:51:00,196.417,196.417,196.377,196.381,25000000.0
2005-07-21 11:52:00,196.372,196.406,196.372,196.384,62800001.0
2005-07-21 11:53:00,196.379,196.379,196.313,196.324,68900000.0
2005-07-21 11:54:00,196.351,196.365,196.325,196.325,18200000.0
2005-07-21 11:55:00,196.305,196.305,196.239,196.28,59100000.0
2005-07-21 11:56:00,196.299,196.328,196.296,196.328,80500001.0
2005-07-21 11:57:00,196.337,196.367,196.337,196.367,27500000.0
2005-07-21 11:58:00,196.379,196.445,196.379,196.445,40100000.0
2005-07-21 11:59:00,196.453,196.491,196.422,196.48,45400000.0
2005-07-21 12:00:00,196.48,196.48,196.372,196.391,69200000.0
2005-07-21 12:01:00,196.368,196.375,196.342,196.349,57200000.0
2005-07-21 12:02:00,196.352,196.352,196.287,196.296,72600001.0
2005-07-21 12:03:00,196.305,196.315,196.295,196.3,53300001.0
2005-07-21 12:04:00,196.301,196.322,196.287,196.29,33900000.0
2005-07-21 12:05:00,196.279,196.316,196.268,196.289,58300001.0
2005-07-21 12:06:00,196.345,196.384,196.345,196.38,30100000.0
2005-07-21 12:07:00,196.402,196.434,196.387,196.387,66800000.0
2005-07-21 12:08:00,196.397,196.416,196.38,196.416,58200001.0
2005-07-21 12:09:00,196.42,196.425,196.398,196.398,53099999.0
2005-07-21 12:10:00,196.383,196.407,196.383,196.392,29800000.0
2005-07-21 12:11:00,196.374,196.395,196.354,196.382,61800001.0
2005-07-21 12:12:00,196.35,196.376,196.349,196.362,33700000.0
2005-07-21 12:13:00,196.345,196.345,196.312,196.326,53100000.0
2005-07-21 12:14:00,196.343,196.355,196.312,196.313,54500000.0
2005-07-21 12:15:00,196.3,196.3,196.242,196.264,77000000.0
2005-07-21 12:16:00,196.266,196.278,196.245,196.278,65700000.0
2005-07-21 12:17:00,196.288,196.343,196.275,196.343,35000000.0
2005-07-21 12:18:00,196.35,196.392,196.349,196.392,51700000.0
2005-07-21 12:19:00,196.392,196.43,196.392,196.422,27500000.0
2005-07-21 12:20:00,196.406,196.414,196.397,196.405,36600000.0
2005-07-21 12:21:00,196.397,196.419,196.365,196.365,48600000.0
2005-07-21 12:22:00,196.361,196.369,196.341,196.369,38800000.0
2005-07-21 12:23:00,196.388,196.412,196.371,196.412,14000000.0
2005-07-21 12:24:00,196.413,196.43,196.412,196.412,49100000.0
2005-07-21 12:25:00,196.396,196.408,196.38,196.399,56600000.0
2005-07-21 12:26:00,196.392,196.412,196.386,196.404,35700000.0
2005-07-21 12:27:00,196.408,196.436,196.391,196.421,62300000.0
2005-07-21 12:28:00,196.439,196.455,196.43,196.448,18500000.0
2005-07-21 12:29:00,196.469,196.491,196.456,196.459,72299999.0
2005-07-21 12:30:00,196.456,196.498,196.456,196.482,54700001.0
2005-07-21 12:31:00,196.469,196.469,196.435,196.44,40900000.0
2005-07-21 12:32:00,196.484,196.486,196.391,196.391,72300000.0
2005-07-21 12:33:00,196.396,196.405,196.372,196.378,53200000.0
2005-07-21 12:34:00,196.362,196.39,196.327,196.327,32300000.0
2005-07-21 12:35:00,196.359,196.365,196.338,196.338,51000000.0
2005-07-21 12:36:00,196.338,196.392,196.338,196.368,70600001.0
2005-07-21 12:37:00,196.392,196.423,196.361,196.361,68800000.0
2005-07-21 12:38:00,196.359,196.396,196.359,196.394,87300001.0
2005-07-21 12:39:00,196.408,196.426,196.389,196.403,47100000.0
2005-07-21 12:40:00,196.394,196.394,196.366,196.373,43400000.0
2005-07-21 12:41:00,196.376,196.425,196.376,196.419,68200000.0
2005-07-21 12:42:00,196.375,196.427,196.353,196.366,45800001.0
2005-07-21 12:43:00,196.383,196.411,196.383,196.401,32000000.0
2005-07-21 12:44:00,196.393,196.403,196.384,196.389,37100000.0
2005-07-21 12:45:00,196.395,196.398,196.369,196.398,66600000.0
2005-07-21 12:46:00,196.393,196.419,196.385,196.419,42800000.0
2005-07-21 12:47:00,196.426,196.455,196.412,196.424,49500000.0
2005-07-21 12:48:00,196.414,196.45,196.359,196.359,80100001.0
2005-07-21 12:49:00,196.34,196.383,196.338,196.345,63200000.0
2005-07-21 12:50:00,196.358,196.36,196.343,196.343,33000000.0
2005-07-21 12:51:00,196.348,196.375,196.325,196.375,61100000.0
2005-07-21 12:52:00,196.356,196.369,196.323,196.323,37600000.0
2005-07-21 12:53:00,196.316,196.339,196.316,196.327,51200000.0
2005-07-21 12:54:00,196.341,196.344,196.307,196.323,31800000.0
2005-07-21 12:55:00,196.305,196.371,196.299,196.344,55200000.0
2005-07-21 12:56:00,196.341,196.381,196.33,196.334,86599999.0
2005-07-21 12:57:00,196.34,196.344,196.259,196.259,39000000.0
2005-07-21 12:58:00,196.26,196.26,196.155,196.162,51200000.0
2005-07-21 12:59:00,196.154,196.174,196.133,196.16,50299999.0
2005-07-21 13:00:00,196.174,196.194,196.139,196.139,27000000.0
2005-07-21 13:01:00,196.071,196.071,195.96,196.018,69700000.0
2005-07-21 13:02:00,196.025,196.142,195.996,196.142,60200000.0
2005-07-21 13:03:00,196.118,196.145,196.019,196.019,58199999.0
2005-07-21 13:04:00,195.977,195.977,195.365,195.547,54100000.0
2005-07-21 13:05:00,195.467,195.764,195.415,195.764,98099998.0
2005-07-21 13:06:00,195.758,195.758,195.36,195.436,77400000.0
2005-07-21 13:07:00,195.55,195.626,195.151,195.151,26200000.0
2005-07-21 13:08:00,195.163,195.391,195.163,195.257,24100000.0
2005-07-21 13:09:00,195.088,195.156,195.032,195.046,45400000.0
2005-07-21 13:10:00,195.138,195.367,195.101,195.367,50000000.0
2005-07-21 13:11:00,195.345,195.347,195.263,195.324,44900001.0
2005-07-21 13:12:00,195.265,195.365,195.223,195.223,53600000.0
2005-07-21 13:13:00,195.169,195.313,195.169,195.283,30800000.0
2005-07-21 13:14:00,195.34,195.474,195.309,195.474,92000001.0
2005-07-21 13:15:00,195.525,195.555,195.456,195.485,27100000.0
2005-07-21 13:16:00,195.481,195.481,195.376,195.399,65500000.0
2005-07-21 13:17:00,195.426,195.512,195.426,195.439,92800000.0
2005-07-21 13:18:00,195.457,195.467,195.38,195.39,56300000.0
2005-07-21 13:19:00,195.372,195.417,195.294,195.296,26600000.0
2005-07-21 13:20:00,195.326,195.335,194.963,194.963,76800000.0
2005-07-21 13:21:00,194.955,194.999,194.906,194.906,35100000.0
2005-07-21 13:22:00,194.87,194.995,194.852,194.887,29400000.0
2005-07-21 13:23:00,194.785,194.852,194.75,194.839,40300000.0
2005-07-21 13:24:00,194.807,194.853,194.722,194.728,32400000.0
2005-07-21 13:25:00,194.72,194.732,194.546,194.56,52400000.0
2005-07-21 13:26:00,194.616,194.616,194.422,194.422,64300000.0
2005-07-21 13:27:00,194.358,194.55,194.335,194.526,48200000.0
2005-07-21 13:28:00,194.464,194.464,194.283,194.283,36700000.0
2005-07-21 13:29:00,194.32,194.37,194.299,194.335,92900000.0
2005-07-21 13:30:00,194.399,194.602,194.399,194.602,70600000.0
2005-07-21 13:31:00,194.756,195.038,194.756,195.038,25600000.0
2005-07-21 13:32:00,195.04,195.128,194.999,195.011,56100000.0
2005-07-21 13:33:00,195.015,195.038,194.893,194.893,46800000.0
2005-07-21 13:34:00,194.91,194.915,194.695,194.695,27300000.0
2005-07-21 13:35:00,194.692,194.837,194.692,194.837,20800000.0
2005-07-21 13:36:00,194.945,194.971,194.824,194.896,71799999.0
2005-07-21 13:37:00,195.02,195.031,194.912,194.965,42100000.0
2005-07-21 13:38:00,194.968,195.059,194.945,195.059,56300000.0
2005-07-21 13:39:00,195.192,195.258,195.171,195.22,37100000.0
2005-07-21 13:40:00,195.068,195.144,194.893,195.021,72800000.0
2005-07-21 13:41:00,194.9,194.9,194.757,194.757,40300000.0
2005-07-21 13:42:00,194.737,194.833,194.737,194.741,32300000.0
2005-07-21 13:43:00,194.665,194.696,194.587,194.587,34000000.0
2005-07-21 13:44:00,194.498,194.623,194.458,194.519,71700000.0
2005-07-21 13:45:00,194.515,194.543,194.417,194.51,48600000.0
2005-07-21 13:46:00,194.568,194.666,194.563,194.666,48900000.0
2005-07-21 13:47:00,194.685,194.685,194.544,194.561,104799999.0
2005-07-21 13:48:00,194.577,194.661,194.577,194.635,28500000.0
2005-07-21 13:49:00,194.675,194.703,194.619,194.646,54999999.0
2005-07-21 13:50:00,194.621,194.695,194.621,194.695,57500000.0
2005-07-21 13:51:00,194.714,194.732,194.689,194.71,64000000.0
2005-07-21 13:52:00,194.704,194.805,194.692,194.805,70600000.0
2005-07-21 13:53:00,194.786,194.856,194.786,194.809,83500000.0
2005-07-21 13:54:00,194.755,194.799,194.736,194.777,48900000.0
2005-07-21 13:55:00,194.807,194.812,194.737,194.791,23100000.0
2005-07-21 13:56:00,194.794,194.812,194.764,194.781,43200000.0
2005-07-21 13:57:00,194.735,194.813,194.686,194.813,37400000.0
2005-07-21 13:58:00,194.83,194.92,194.83,194.896,79299999.0
2005-07-21 13:59:00,194.876,194.918,194.867,194.903,50200000.0
2005-07-21 14:00:00,194.899,194.923,194.87,194.885,57600000.0
2005-07-21 14:01:00,194.908,194.974,194.905,194.956,48200000.0
2005-07-21 14:02:00,194.87,194.915,194.796,194.796,34400000.0
2005-07-21 14:03:00,194.734,194.75,194.724,194.75,46200000.0
2005-07-21 14:04:00,194.711,194.775,194.701,194.775,33200000.0
2005-07-21 14:05:00,194.805,194.808,194.741,194.777,65800001.0
2005-07-21 14:06:00,194.763,194.792,194.753,194.792,50700000.0
2005-07-21 14:07:00,194.775,194.779,194.722,194.742,34300000.0
2005-07-21 14:08:00,194.701,194.76,194.691,194.725,60000001.0
2005-07-21 14:09:00,194.663,194.663,194.512,194.512,43400001.0
2005-07-21 14:10:00,194.527,194.55,194.484,194.489,31900000.0
2005-07-21 14:11:00,194.398,194.445,194.198,194.198,47700000.0
2005-07-21 14:12:00,194.18,194.212,194.083,194.093,47500001.0
2005-07-21 14:13:00,194.162,194.216,194.131,194.202,36800000.0
2005-07-21 14:14:00,194.292,194.356,194.256,194.29,35000000.0
2005-07-21 14:15:00,194.274,194.274,194.175,194.208,79400000.0
2005-07-21 14:16:00,194.275,194.286,194.199,194.199,23100000.0
2005-07-21 14:17:00,194.167,194.174,194.116,194.174,36599999.0
2005-07-21 14:18:00,194.185,194.218,194.139,194.139,38100000.0
2005-07-21 14:19:00,194.073,194.114,194.054,194.085,47800000.0
2005-07-21 14:20:00,194.075,194.109,194.009,194.009,57400000.0
2005-07-21 14:21:00,193.975,193.993,193.938,193.961,67699999.0
2005-07-21 14:22:00,193.923,193.923,193.857,193.916,44200000.0
2005-07-21 14:23:00,193.893,193.893,193.818,193.836,71600000.0
2005-07-21 14:24:00,193.792,193.792,193.725,193.747,18700000.0
2005-07-21 14:25:00,193.724,193.771,193.671,193.671,78799999.0
2005-07-21 14:26:00,193.685,193.735,193.672,193.713,25600000.0
2005-07-21 14:27:00,193.725,193.814,193.725,193.78,66400000.0
2005-07-21 14:28:00,193.792,193.793,193.728,193.758,49400000.0
2005-07-21 14:29:00,193.784,193.825,193.775,193.825,53900000.0
2005-07-21 14:30:00,193.81,193.874,193.81,193.842,83799998.0
2005-07-21 14:31:00,193.872,193.92,193.816,193.847,58000000.0
2005-07-21 14:32:00,193.88,193.9,193.838,193.838,85400000.0
2005-07-21 14:33:00,193.833,193.85,193.744,193.744,51800000.0
2005-07-21 14:34:00,193.752,193.752,193.472,193.478,37300000.0
2005-07-21 14:35:00,193.455,193.483,193.423,193.451,40200000.0
2005-07-21 14:36:00,193.474,193.474,193.372,193.372,47600000.0
2005-07-21 14:37:00,193.345,193.378,193.304,193.334,45900000.0
2005-07-21 14:38:00,193.34,193.394,193.337,193.394,54700000.0
2005-07-21 14:39:00,193.4,193.43,193.35,193.393,50500000.0
2005-07-21 14:40:00,193.377,193.45,193.35,193.405,61399999.0
2005-07-21 14:41:00,193.425,193.506,193.425,193.5,35100000.0
2005-07-21 14:42:00,193.498,193.579,193.495,193.579,37200000.0
2005-07-21 14:43:00,193.564,193.713,193.555,193.713,44100000.0
2005-07-21 14:44:00,193.713,193.776,193.666,193.776,70200000.0
2005-07-21 14:45:00,193.792,193.805,193.746,193.783,63000000.0
2005-07-21 14:46:00,193.797,193.816,193.626,193.626,56800000.0
2005-07-21 14:47:00,193.657,193.683,193.634,193.683,50500000.0
2005-07-21 14:48:00,193.691,193.691,193.64,193.687,58000000.0
2005-07-21 14:49:00,193.712,193.718,193.616,193.616,45000000.0
2005-07-21 14:50:00,193.616,193.654,193.597,193.654,43600000.0
2005-07-21 14:51:00,193.673,193.696,193.619,193.619,35800000.0
2005-07-21 14:52:00,193.607,193.607,193.527,193.563,40900000.0
2005-07-21 14:53:00,193.535,193.554,193.491,193.491,51600000.0
2005-07-21 14:54:00,193.462,193.502,193.436,193.436,57500000.0
2005-07-21 14:55:00,193.45,193.473,193.438,193.454,62400000.0
2005-07-21 14:56:00,193.425,193.425,193.354,193.354,64500000.0
2005-07-21 14:57:00,193.33,193.342,193.28,193.288,55100000.0
2005-07-21 14:58:00,193.258,193.258,193.106,193.16,70099999.0
2005-07-21 14:59:00,193.098,193.119,192.939,192.939,53600000.0
2005-07-21 15:00:00,192.898,192.973,192.877,192.906,75399999.0
2005-07-21 15:01:00,192.905,192.964,192.879,192.964,83700000.0
2005-07-21 15:02:00,193.01,193.075,192.97,193.063,46300001.0
2005-07-21 15:03:00,193.091,193.206,193.091,193.182,45800000.0
2005-07-21 15:04:00,193.202,193.207,193.16,193.19,40600000.0
2005-07-21 15:05:00,193.185,193.224,193.152,193.199,34100000.0
2005-07-21 15:06:00,193.19,193.215,193.163,193.192,30000000.0
2005-07-21 15:07:00,193.162,193.184,193.102,193.102,48900000.0
2005-07-21 15:08:00,193.104,193.104,192.99,192.99,24500000.0
2005-07-21 15:09:00,193.025,193.104,193.025,193.104,51700000.0
2005-07-21 15:10:00,193.079,193.079,192.984,193.032,60200000.0
2005-07-21 15:11:00,193.067,193.095,193.024,193.093,42400000.0
2005-07-21 15:12:00,193.086,193.086,193.0,193.003,64800000.0
2005-07-21 15:13:00,193.007,193.176,193.007,193.171,24300000.0
2005-07-21 15:14:00,193.186,193.252,193.157,193.252,67600001.0
2005-07-21 15:15:00,193.202,193.202,193.074,193.08,21700000.0
2005-07-21 15:16:00,193.108,193.176,193.108,193.164,31700000.0
2005-07-21 15:17:00,193.148,193.229,193.125,193.229,27400000.0
2005-07-21 15:18:00,193.224,193.293,193.224,193.293,85400002.0
2005-07-21 15:19:00,193.328,193.414,193.315,193.365,48100000.0
2005-07-21 15:20:00,193.312,193.373,193.307,193.373,50200000.0
2005-07-21 15:21:00,193.369,193.443,193.369,193.43,34600000.0
2005-07-21 15:22:00,193.405,193.444,193.394,193.395,66800000.0
2005-07-21 15:23:00,193.37,193.37,193.287,193.343,69199999.0
2005-07-21 15:24:00,193.354,193.36,193.331,193.36,52500000.0
2005-07-21 15:25:00,193.369,193.402,193.361,193.402,31900000.0
2005-07-21 15:26:00,193.4,193.566,193.4,193.559,56200000.0
2005-07-21 15:27:00,193.575,193.634,193.566,193.617,34700000.0
2005-07-21 15:28:00,193.541,193.59,193.524,193.547,36000000.0
2005-07-21 15:29:00,193.522,193.522,193.418,193.418,67600002.0
2005-07-21 15:30:00,193.407,193.42,193.336,193.336,83800001.0
2005-07-21 15:31:00,193.311,193.381,193.302,193.35,81300000.0
2005-07-21 15:32:00,193.353,193.428,193.353,193.428,64600000.0
2005-07-21 15:33:00,193.386,193.405,193.38,193.405,37899999.0
2005-07-21 15:34:00,193.417,193.431,193.382,193.382,25400000.0
2005-07-21 15:35:00,193.357,193.357,193.3,193.305,15900000.0
2005-07-21 15:36:00,193.329,193.331,193.273,193.285,54599999.0
2005-07-21 15:37:00,193.27,193.516,193.267,193.516,44500000.0
2005-07-21 15:38:00,193.503,193.503,193.415,193.427,55900000.0
2005-07-21 15:39:00,193.47,193.48,193.407,193.407,70099999.0
2005-07-21 15:40:00,193.402,193.402,193.316,193.351,50800000.0
2005-07-21 15:41:00,193.383,193.46,193.357,193.46,33799999.0
2005-07-21 15:42:00,193.517,193.517,193.46,193.467,43300000.0
2005-07-21 15:43:00,193.453,193.584,193.429,193.583,62700000.0
2005-07-21 15:44:00,193.546,193.561,193.494,193.498,42000000.0
2005-07-21 15:45:00,193.513,193.569,193.513,193.548,26400000.0
2005-07-21 15:46:00,193.576,193.623,193.576,193.607,45099999.0
2005-07-21 15:47:00,193.585,193.585,193.468,193.481,60900001.0
2005-07-21 15:48:00,193.476,193.476,193.43,193.44,21400000.0
2005-07-21 15:49:00,193.472,193.485,193.414,193.485,34200000.0
2005-07-21 15:50:00,193.461,193.47,193.402,193.402,34500000.0
2005-07-21 15:51:00,193.368,193.368,193.292,193.324,59599999.0
2005-07-21 15:52:00,193.288,193.379,193.288,193.366,46100000.0
2005-07-21 15:53:00,193.353,193.394,193.339,193.392,104599998.0
2005-07-21 15:54:00,193.4,193.413,193.352,193.352,65900000.0
2005-07-21 15:55:00,193.365,193.383,193.348,193.375,85200000.0
2005-07-21 15:56:00,193.381,193.381,193.336,193.336,26000000.0
2005-07-21 15:57:00,193.325,193.393,193.325,193.367,42400000.0
2005-07-21 15:58:00,193.372,193.381,193.335,193.348,45900000.0
2005-07-21 15:59:00,193.353,193.398,193.329,193.393,32600000.0
2005-07-21 16:00:00,193.4,193.402,193.325,193.363,59299999.0
2005-07-21 16:01:00,193.369,193.396,193.347,193.363,50500000.0
2005-07-21 16:02:00,193.383,193.44,193.383,193.44,36600000.0
2005-07-21 16:03:00,193.404,193.448,193.404,193.446,42400000.0
2005-07-21 16:04:00,193.473,193.473,193.433,193.44,37000000.0
2005-07-21 16:05:00,193.372,193.372,193.336,193.336,39100000.0
2005-07-21 16:06:00,193.29,193.357,193.274,193.352,31800000.0
2005-07-21 16:07:00,193.37,193.408,193.317,193.317,38600000.0
2005-07-21 16:08:00,193.303,193.376,193.303,193.376,29800000.0
2005-07-21 16:09:00,193.394,193.397,193.361,193.387,54499999.0
2005-07-21 16:10:00,193.371,193.371,193.341,193.37,47900000.0
2005-07-21 16:11:00,193.379,193.401,193.356,193.401,22700000.0
2005-07-21 16:12:00,193.393,193.437,193.375,193.437,27900000.0
2005-07-21 16:13:00,193.434,193.458,193.414,193.458,57400000.0
2005-07-21 16:14:00,193.444,193.541,193.441,193.521,94800001.0
2005-07-21 16:15:00,193.547,193.563,193.528,193.56,36000001.0
2005-07-21 16:16:00,193.571,193.586,193.561,193.561,55300000.0
2005-07-21 16:17:00,193.559,193.567,193.502,193.517,55500001.0
2005-07-21 16:18:00,193.498,193.527,193.478,193.478,50800000.0
2005-07-21 16:19:00,193.494,193.541,193.494,193.535,31100000.0
2005-07-21 16:20:00,193.519,193.537,193.499,193.527,68900000.0
2005-07-21 16:21:00,193.538,193.592,193.533,193.539,48600000.0
2005-07-21 16:22:00,193.518,193.522,193.426,193.489,47500000.0
2005-07-21 16:23:00,193.508,193.508,193.433,193.498,62900000.0
2005-07-21 16:24:00,193.506,193.56,193.499,193.557,61100000.0
2005-07-21 16:25:00,193.543,193.696,193.531,193.696,26800000.0
2005-07-21 16:26:00,193.681,193.708,193.658,193.668,27500000.0
2005-07-21 16:27:00,193.64,193.641,193.607,193.607,32000000.0
2005-07-21 16:28:00,193.584,193.587,193.525,193.572,41100000.0
2005-07-21 16:29:00,193.55,193.646,193.548,193.61,50800000.0
2005-07-21 16:30:00,193.576,193.598,193.558,193.558,29600000.0
2005-07-21 16:31:00,193.547,193.547,193.454,193.454,44000000.0
2005-07-21 16:32:00,193.466,193.486,193.402,193.402,38500000.0
2005-07-21 16:33:00,193.378,193.378,193.333,193.336,31799999.0
2005-07-21 16:34:00,193.35,193.35,193.286,193.311,58500000.0
2005-07-21 16:35:00,193.297,193.331,193.289,193.327,60100001.0
2005-07-21 16:36:00,193.341,193.379,193.328,193.353,44899999.0
2005-07-21 16:37:00,193.334,193.357,193.326,193.356,76600000.0
2005-07-21 16:38:00,193.341,193.398,193.335,193.395,40000000.0
2005-07-21 16:39:00,193.425,193.458,193.413,193.458,42200000.0
2005-07-21 16:40:00,193.444,193.462,193.412,193.412,69300000.0
2005-07-21 16:41:00,193.423,193.44,193.391,193.391,52400000.0
2005-07-21 16:42:00,193.373,193.373,193.333,193.336,60100001.0
2005-07-21 16:43:00,193.331,193.34,193.295,193.325,61700000.0
2005-07-21 16:44:00,193.351,193.361,193.332,193.35,24300000.0
2005-07-21 16:45:00,193.379,193.393,193.363,193.373,71199999.0
2005-07-21 16:46:00,193.389,193.389,193.336,193.373,68500000.0
2005-07-21 16:47:00,193.371,193.371,193.212,193.212,32200000.0
2005-07-21 16:48:00,193.212,193.236,193.181,193.224,59200000.0
2005-07-21 16:49:00,193.283,193.32,193.271,193.32,59400000.0
2005-07-21 16:50:00,193.319,193.338,193.319,193.338,16400000.0
2005-07-21 16:51:00,193.324,193.356,193.324,193.336,63500001.0
2005-07-21 16:52:00,193.307,193.307,193.196,193.196,35900000.0
2005-07-21 16:53:00,193.14,193.251,193.14,193.244,61400000.0
2005-07-21 16:54:00,193.312,193.329,193.264,193.264,41500000.0
2005-07-21 16:55:00,193.232,193.288,193.232,193.288,63500000.0
2005-07-21 16:56:00,193.33,193.376,193.325,193.34,68800001.0
2005-07-21 16:57:00,193.315,193.389,193.303,193.333,70500000.0
2005-07-21 16:58:00,193.322,193.322,193.238,193.246,51300000.0
2005-07-21 16:59:00,193.227,193.227,193.034,193.034,78200001.0
2005-07-21 17:00:00,192.986,193.054,192.982,193.054,76900000.0
2005-07-21 17:01:00,193.039,193.062,193.009,193.059,72400001.0
2005-07-21 17:02:00,193.056,193.107,193.037,193.107,21100000.0
2005-07-21 17:03:00,193.109,193.122,193.097,193.116,122800000.0
2005-07-21 17:04:00,193.112,193.143,193.106,193.11,57600000.0
2005-07-21 17:05:00,193.136,193.183,193.12,193.12,46399999.0
2005-07-21 17:06:00,193.108,193.137,193.085,193.136,46600000.0
2005-07-21 17:07:00,193.116,193.182,193.116,193.177,42900000.0
2005-07-21 17:08:00,193.183,193.189,193.157,193.177,34600000.0
2005-07-21 17:09:00,193.209,193.22,193.131,193.158,25700000.0
2005-07-21 17:10:00,193.161,193.206,193.161,193.179,57300000.0
2005-07-21 17:11:00,193.163,193.188,193.152,193.177,51800000.0
2005-07-21 17:12:00,193.169,193.196,193.162,193.186,55099999.0
2005-07-21 17:13:00,193.207,193.301,193.207,193.286,40500001.0
2005-07-21 17:14:00,193.342,193.364,193.328,193.361,44200000.0
2005-07-21 17:15:00,193.402,193.436,193.378,193.423,49700000.0
2005-07-21 17:16:00,193.37,193.37,193.247,193.247,40800000.0
2005-07-21 17:17:00,193.232,193.276,193.226,193.232,30800000.0
2005-07-21 17:18:00,193.255,193.274,193.221,193.221,23100000.0
2005-07-21 17:19:00,193.226,193.226,193.164,193.167,90799999.0
2005-07-21 17:20:00,193.174,193.199,193.174,193.184,31700000.0
2005-07-21 17:21:00,193.21,193.237,193.197,193.197,41600000.0
2005-07-21 17:22:00,193.203,193.252,193.203,193.252,65400001.0
2005-07-21 17:23:00,193.203,193.203,193.119,193.135,38300000.0
2005-07-21 17:24:00,193.14,193.144,193.016,193.028,41100000.0
2005-07-21 17:25:00,193.026,193.074,193.024,193.062,55900000.0
2005-07-21 17:26:00,193.074,193.115,193.063,193.063,50500000.0
2005-07-21 17:27:00,193.097,193.11,192.97,192.978,41000001.0
2005-07-21 17:28:00,192.94,192.972,192.903,192.962,29300000.0
2005-07-21 17:29:00,192.996,193.026,192.959,193.026,87200001.0
2005-07-21 17:30:00,193.056,193.104,193.052,193.082,73499999.0
2005-07-21 17:31:00,193.082,193.095,192.939,192.949,56899999.0
2005-07-21 17:32:00,192.988,193.03,192.939,193.03,32700000.0
2005-07-21 17:33:00,193.017,193.017,192.901,192.942,40100000.0
2005-07-21 17:34:00,192.942,192.942,192.888,192.888,24900000.0
2005-07-21 17:35:00,192.865,192.945,192.865,192.945,70600001.0
2005-07-21 17:36:00,192.953,192.999,192.95,192.97,54600000.0
2005-07-21 17:37:00,192.978,192.992,192.93,192.952,57400000.0
2005-07-21 17:38:00,192.944,192.956,192.874,192.874,35900000.0
2005-07-21 17:39:00,192.854,192.854,192.791,192.813,27100000.0
2005-07-21 17:40:00,192.832,192.847,192.786,192.786,25600000.0
2005-07-21 17:41:00,192.855,192.88,192.855,192.88,10000000.0
2005-07-21 17:42:00,192.955,192.976,192.955,192.955,38300000.0
2005-07-21 17:43:00,192.929,192.929,192.86,192.86,40400000.0
2005-07-21 17:44:00,192.841,192.868,192.831,192.858,49200000.0
2005-07-21 17:45:00,192.864,192.864,192.784,192.784,61399999.0
2005-07-21 17:46:00,192.762,192.864,192.762,192.837,90500000.0
2005-07-21 17:47:00,192.86,192.86,192.758,192.762,61300000.0
2005-07-21 17:48:00,192.746,192.793,192.743,192.78,73300000.0
2005-07-21 17:49:00,192.775,192.871,192.757,192.871,46100000.0
2005-07-21 17:50:00,192.917,192.951,192.875,192.939,33900000.0
2005-07-21 17:51:00,192.949,192.949,192.918,192.919,36699999.0
2005-07-21 17:52:00,192.936,192.973,192.92,192.973,40200000.0
2005-07-21 17:53:00,192.979,193.008,192.948,192.948,44500000.0
2005-07-21 17:54:00,192.915,192.937,192.904,192.909,26400000.0
2005-07-21 17:55:00,192.908,193.023,192.893,193.022,46300000.0
2005-07-21 17:56:00,193.011,193.035,192.965,192.965,20000000.0
2005-07-21 17:57:00,192.941,192.965,192.931,192.961,39200000.0
2005-07-21 17:58:00,192.961,192.985,192.941,192.985,75000001.0
2005-07-21 17:59:00,192.957,192.981,192.929,192.931,66100001.0
2005-07-21 18:00:00,192.974,192.995,192.888,192.888,72100000.0
2005-07-21 18:01:00,192.881,192.909,192.844,192.874,564600003.0
2005-07-21 18:02:00,192.887,192.938,192.864,192.915,748000001.0
2005-07-21 18:03:00,192.919,192.955,192.909,192.911,627399998.0
2005-07-21 18:04:00,192.898,192.938,192.863,192.925,560400000.0
2005-07-21 18:05:00,192.933,192.959,192.912,192.93,688299999.0
2005-07-21 18:06:00,192.928,192.979,192.925,192.979,762100000.0
2005-07-21 18:07:00,192.976,192.994,192.927,192.969,700500001.0
2005-07-21 18:08:00,192.952,192.995,192.921,192.963,611700001.0
2005-07-21 18:09:00,192.927,192.927,192.835,192.856,503300000.0
2005-07-21 18:10:00,192.861,192.89,192.834,192.844,572300000.0
2005-07-21 18:11:00,192.84,192.84,192.745,192.775,406900001.0
2005-07-21 18:12:00,192.781,192.876,192.762,192.762,273000001.0
2005-07-21 18:13:00,192.75,192.785,192.748,192.756,453799998.0
2005-07-21 18:14:00,192.743,192.743,192.621,192.698,676300002.0
2005-07-21 18:15:00,192.715,192.809,192.69,192.798,649299997.0
2005-07-21 18:16:00,192.823,192.823,192.741,192.746,707499999.0
2005-07-21 18:17:00,192.785,192.788,192.706,192.755,255100002.0
2005-07-21 18:18:00,192.767,192.793,192.719,192.736,418000000.0
2005-07-21 18:19:00,192.743,192.794,192.743,192.781,407200000.0
2005-07-21 18:20:00,192.818,193.05,192.818,193.018,557800000.0
2005-07-21 18:21:00,193.09,193.131,193.025,193.048,569000002.0
2005-07-21 18:22:00,193.011,193.026,192.903,192.903,456299998.0
2005-07-21 18:23:00,192.876,192.994,192.876,192.949,817899999.0
2005-07-21 18:24:00,192.962,193.012,192.94,192.978,578399999.0
2005-07-21 18:25:00,193.032,193.049,192.933,192.941,482900000.0
2005-07-21 18:26:00,192.987,193.102,192.975,193.102,464200002.0
2005-07-21 18:27:00,193.126,193.153,193.074,193.089,366000001.0
2005-07-21 18:28:00,193.093,193.176,193.093,193.123,471800003.0
2005-07-21 18:29:00,193.121,193.14,193.106,193.126,414500000.0
2005-07-21 18:30:00,193.131,193.145,193.097,193.128,288100000.0
2005-07-21 18:31:00,193.167,193.207,193.056,193.137,328000001.0
2005-07-21 18:32:00,193.158,193.188,193.124,193.144,487500001.0
2005-07-21 18:33:00,193.154,193.237,193.14,193.184,426400001.0
2005-07-21 18:34:00,193.186,193.212,193.116,193.116,459500000.0
2005-07-21 18:35:00,193.093,193.128,193.045,193.045,431499999.0
2005-07-21 18:36:00,193.013,193.078,192.961,193.06,347099997.0
2005-07-21 18:37:00,193.046,193.076,193.014,193.014,186300000.0
2005-07-21 18:38:00,193.02,193.02,192.947,193.0,158300000.0
2005-07-21 18:39:00,193.012,193.076,193.0,193.062,122500000.0
2005-07-21 18:40:00,193.068,193.18,193.068,193.18,374500001.0
2005-07-21 18:41:00,193.175,193.236,193.084,193.084,271800002.0
2005-07-21 18:42:00,193.078,193.146,193.078,193.13,266999998.0
2005-07-21 18:43:00,193.127,193.149,193.104,193.14,154999999.0
2005-07-21 18:44:00,193.16,193.2,193.132,193.2,374400003.0
2005-07-21 18:45:00,193.203,193.28,193.203,193.251,249899998.0
2005-07-21 18:46:00,193.243,193.295,193.243,193.27,181900001.0
2005-07-21 18:47:00,193.248,193.268,193.169,193.169,104199999.0
2005-07-21 18:48:00,193.203,193.229,193.167,193.203,197299999.0
2005-07-21 18:49:00,193.183,193.191,193.101,193.101,170900001.0
2005-07-21 18:50:00,193.094,193.094,193.055,193.072,196900000.0
2005-07-21 18:51:00,193.068,193.108,193.044,193.108,178300000.0
2005-07-21 18:52:00,193.119,193.119,193.075,193.08,255800000.0
2005-07-21 18:53:00,193.106,193.117,193.065,193.078,222700000.0
2005-07-21 18:54:00,193.123,193.171,193.09,193.158,218700002.0
2005-07-21 18:55:00,193.16,193.166,193.128,193.155,285800001.0
2005-07-21 18:56:00,193.185,193.222,193.107,193.107,52900001.0
2005-07-21 18:57:00,193.131,193.235,193.131,193.213,214000000.0
2005-07-21 18:58:00,193.238,193.349,193.238,193.349,291100002.0
2005-07-21 18:59:00,193.35,193.375,193.341,193.365,280300000.0
2005-07-21 19:00:00,193.35,193.367,193.309,193.317,91500000.0
2005-07-21 19:01:00,193.323,193.409,193.323,193.375,96800000.0
2005-07-21 19:02:00,193.355,193.395,193.352,193.352,211000001.0
2005-07-21 19:03:00,193.33,193.33,193.178,193.2,304999997.0
2005-07-21 19:04:00,193.169,193.169,192.907,193.083,173800001.0
2005-07-21 19:05:00,193.099,193.224,193.081,193.224,143400000.0
2005-07-21 19:06:00,193.228,193.271,193.179,193.196,421400001.0
2005-07-21 19:07:00,193.211,193.253,193.176,193.219,371799998.0
2005-07-21 19:08:00,193.213,193.299,193.097,193.149,259000001.0
2005-07-21 19:09:00,193.128,193.128,193.054,193.083,197799999.0
2005-07-21 19:10:00,193.097,193.157,193.081,193.103,142200001.0
2005-07-21 19:11:00,193.095,193.096,193.006,193.011,47100000.0
2005-07-21 19:12:00,193.016,193.148,193.016,193.146,78200000.0
2005-07-21 19:13:00,193.152,193.171,193.125,193.15,159300000.0
2005-07-21 19:14:00,193.156,193.26,193.156,193.26,257900000.0
2005-07-21 19:15:00,193.287,193.363,193.263,193.355,329900001.0
2005-07-21 19:16:00,193.351,193.351,193.161,193.293,73200000.0
2005-07-21 19:17:00,193.337,193.373,193.279,193.331,129300001.0
2005-07-21 19:18:00,193.287,193.302,193.258,193.298,199000000.0
2005-07-21 19:19:00,193.289,193.326,193.233,193.297,195800000.0
2005-07-21 19:20:00,193.301,193.365,193.269,193.35,188200000.0
2005-07-21 19:21:00,193.334,193.406,193.315,193.32,172199999.0
2005-07-21 19:22:00,193.304,193.326,193.304,193.325,79800000.0
2005-07-21 19:23:00,193.345,193.395,193.345,193.385,419100000.0
2005-07-21 19:24:00,193.394,193.447,193.391,193.42,88900000.0
2005-07-21 19:25:00,193.391,193.391,193.332,193.35,216800000.0
2005-07-21 19:26:00,193.34,193.371,193.315,193.338,489800001.0
2005-07-21 19:27:00,193.347,193.437,193.334,193.35,258400000.0
2005-07-21 19:28:00,193.375,193.453,193.364,193.382,183399999.0
2005-07-21 19:29:00,193.379,193.465,193.379,193.465,96099999.0
2005-07-21 19:30:00,193.496,193.509,193.416,193.428,233900001.0
2005-07-21 19:31:00,193.423,193.483,193.423,193.483,112600000.0
2005-07-21 19:32:00,193.463,193.472,193.421,193.421,422500000.0
2005-07-21 19:33:00,193.42,193.443,193.391,193.407,139200001.0
2005-07-21 19:34:00,193.398,193.482,193.398,193.444,204100000.0
2005-07-21 19:35:00,193.423,193.451,193.404,193.413,283100000.0
2005-07-21 19:36:00,193.417,193.497,193.367,193.428,214599998.0
2005-07-21 19:37:00,193.438,193.463,193.411,193.44,124700000.0
2005-07-21 19:38:00,193.474,193.51,193.449,193.51,174699999.0
2005-07-21 19:39:00,193.526,193.565,193.526,193.535,254100002.0
2005-07-21 19:40:00,193.544,193.582,193.53,193.581,258899998.0
2005-07-21 19:41:00,193.608,193.684,193.595,193.633,382700003.0
2005-07-21 19:42:00,193.646,193.744,193.646,193.734,137100000.0
2005-07-21 19:43:00,193.736,193.736,193.683,193.701,77099999.0
2005-07-21 19:44:00,193.685,193.71,193.655,193.685,237100000.0
2005-07-21 19:45:00,193.693,193.719,193.659,193.693,112400001.0
2005-07-21 19:46:00,193.71,193.756,193.641,193.672,109900000.0
2005-07-21 19:47:00,193.675,193.692,193.665,193.692,69099999.0
2005-07-21 19:48:00,193.656,193.656,193.554,193.554,233899998.0
2005-07-21 19:49:00,193.532,193.658,193.516,193.62,140100001.0
2005-07-21 19:50:00,193.623,193.678,193.595,193.595,173799999.0
2005-07-21 19:51:00,193.602,193.681,193.558,193.585,128899999.0
2005-07-21 19:52:00,193.582,193.582,193.487,193.487,192500001.0
2005-07-21 19:53:00,193.49,193.679,193.49,193.541,159099999.0
2005-07-21 19:54:00,193.51,193.691,193.445,193.544,207700001.0
2005-07-21 19:55:00,193.542,193.617,193.515,193.515,40500000.0
2005-07-21 19:56:00,193.521,193.521,193.467,193.49,136400000.0
2005-07-21 19:57:00,193.49,193.588,193.48,193.488,131199999.0
2005-07-21 19:58:00,193.457,193.457,193.271,193.297,273999999.0
2005-07-21 19:59:00,193.309,193.437,193.309,193.365,185499999.0
2005-07-21 20:00:00,193.381,193.428,193.372,193.398,68899999.0
2005-07-21 20:01:00,193.399,193.407,193.366,193.401,93700000.0
2005-07-21 20:02:00,193.398,193.402,193.339,193.391,162300001.0
2005-07-21 20:03:00,193.388,193.388,193.318,193.376,95600001.0
2005-07-21 20:04:00,193.368,193.403,193.349,193.38,141500001.0
2005-07-21 20:05:00,193.427,193.521,193.389,193.457,185100002.0
2005-07-21 20:06:00,193.44,193.479,193.374,193.374,178300001.0
2005-07-21 20:07:00,193.36,193.398,193.344,193.384,155499999.0
2005-07-21 20:08:00,193.402,193.444,193.38,193.41,161999999.0
2005-07-21 20:09:00,193.417,193.451,193.36,193.451,129400000.0
2005-07-21 20:10:00,193.459,193.523,193.439,193.445,147200001.0
2005-07-21 20:11:00,193.422,193.464,193.299,193.373,328000002.0
2005-07-21 20:12:00,193.341,193.37,193.285,193.31,572500004.0
2005-07-21 20:13:00,193.34,193.42,193.324,193.42,241300001.0
2005-07-21 20:14:00,193.432,193.486,193.418,193.44,253200000.0
2005-07-21 20:15:00,193.47,193.535,193.434,193.476,306300000.0
2005-07-21 20:16:00,193.494,193.56,193.494,193.549,194900001.0
2005-07-21 20:17:00,193.572,193.572,193.538,193.548,86300000.0
2005-07-21 20:18:00,193.547,193.565,193.519,193.527,149499999.0
2005-07-21 20:19:00,193.54,193.581,193.492,193.541,152499999.0
2005-07-21 20:20:00,193.5,193.525,193.458,193.503,251199999.0
2005-07-21 20:21:00,193.519,193.535,193.486,193.495,135999999.0
2005-07-21 20:22:00,193.506,193.529,193.463,193.49,211099998.0
2005-07-21 20:23:00,193.512,193.561,193.442,193.488,200999999.0
2005-07-21 20:24:00,193.415,193.442,193.392,193.407,144799999.0
2005-07-21 20:25:00,193.409,193.489,193.409,193.485,282000001.0
2005-07-21 20:26:00,193.499,193.536,193.426,193.53,349699999.0
2005-07-21 20:27:00,193.525,193.554,193.477,193.514,178599999.0
2005-07-21 20:28:00,193.532,193.544,193.494,193.498,385000000.0
2005-07-21 20:29:00,193.514,193.559,193.503,193.526,430300001.0
2005-07-21 20:30:00,193.497,193.537,193.452,193.495,590100000.0
2005-07-21 20:31:00,193.515,193.526,193.449,193.475,478699998.0
2005-07-21 20:32:00,193.506,193.613,193.506,193.609,653900003.0
2005-07-21 20:33:00,193.567,193.567,193.473,193.531,179899999.0
2005-07-21 20:34:00,193.513,193.525,193.461,193.476,152000000.0
2005-07-21 20:35:00,193.485,193.502,193.43,193.472,74600000.0
2005-07-21 20:36:00,193.449,193.504,193.412,193.443,109100000.0
2005-07-21 20:37:00,193.444,193.481,193.418,193.47,63300000.0
2005-07-21 20:38:00,193.469,193.528,193.468,193.486,211200001.0
2005-07-21 20:39:00,193.508,193.559,193.451,193.465,173000002.0
2005-07-21 20:40:00,193.447,193.527,193.434,193.515,412299999.0
2005-07-21 20:41:00,193.489,193.489,193.416,193.478,242300001.0
2005-07-21 20:42:00,193.464,193.464,193.351,193.39,211600000.0
2005-07-21 20:43:00,193.379,193.444,193.379,193.44,312300000.0
2005-07-21 20:44:00,193.438,193.475,193.388,193.475,371900003.0
2005-07-21 20:45:00,193.417,193.439,193.39,193.419,217000000.0
2005-07-21 20:46:00,193.425,193.481,193.394,193.473,270899999.0
2005-07-21 20:47:00,193.411,193.44,193.407,193.417,238599999.0
2005-07-21 20:48:00,193.417,193.442,193.387,193.406,212800000.0
2005-07-21 20:49:00,193.413,193.437,193.358,193.391,94800000.0
2005-07-21 20:50:00,193.371,193.397,193.317,193.323,403200000.0
2005-07-21 20:51:00,193.382,193.449,193.298,193.38,126899999.0
2005-07-21 20:52:00,193.388,193.453,193.332,193.453,136399999.0
2005-07-21 20:53:00,193.441,193.494,193.434,193.487,219700000.0
2005-07-21 20:54:00,193.49,193.503,193.444,193.444,146499999.0
2005-07-21 20:55:00,193.426,193.488,193.426,193.488,331199999.0
2005-07-21 20:56:00,193.495,193.511,193.45,193.467,203100000.0
2005-07-21 20:57:00,193.465,193.515,193.465,193.49,335200000.0
2005-07-21 20:58:00,193.48,193.504,193.409,193.436,375100003.0
2005-07-21 20:59:00,193.425,193.425,193.344,193.344,436299999.0
2005-07-21 21:00:00,193.34,193.418,193.328,193.362,445700000.0
2005-07-21 21:01:00,193.349,193.437,193.349,193.408,421300001.0
2005-07-21 21:02:00,193.406,193.457,193.388,193.439,282999998.0
2005-07-21 21:03:00,193.442,193.493,193.421,193.433,214800000.0
2005-07-21 21:04:00,193.446,193.496,193.433,193.47,91700000.0
2005-07-21 21:05:00,193.431,193.468,193.417,193.451,117000000.0
2005-07-21 21:06:00,193.432,193.472,193.371,193.398,156300001.0
2005-07-21 21:07:00,193.471,193.471,193.335,193.384,237500000.0
2005-07-21 21:08:00,193.382,193.416,193.335,193.356,181100001.0
2005-07-21 21:09:00,193.37,193.436,193.363,193.368,95099999.0
2005-07-21 21:10:00,193.406,193.483,193.384,193.422,124100000.0
2005-07-21 21:11:00,193.389,193.425,193.363,193.405,138500000.0
2005-07-21 21:12:00,193.386,193.442,193.374,193.411,65700000.0
2005-07-21 21:13:00,193.43,193.442,193.384,193.39,142600001.0
2005-07-21 21:14:00,193.41,193.465,193.399,193.399,292300000.0
2005-07-21 21:15:00,193.379,193.392,193.323,193.323,259299999.0
2005-07-21 21:16:00,193.321,193.404,193.265,193.314,67100000.0
2005-07-21 21:17:00,193.321,193.365,193.283,193.318,278400002.0
2005-07-21 21:18:00,193.312,193.372,193.276,193.334,153300000.0
2005-07-21 21:19:00,193.308,193.368,193.3,193.368,278400004.0
2005-07-21 21:20:00,193.377,193.377,193.27,193.299,363699999.0
2005-07-21 21:21:00,193.29,193.302,193.262,193.274,212200000.0
2005-07-21 21:22:00,193.287,193.397,193.279,193.279,235500001.0
2005-07-21 21:23:00,193.279,193.357,193.279,193.284,110600001.0
2005-07-21 21:24:00,193.276,193.334,193.263,193.298,222099999.0
2005-07-21 21:25:00,193.306,193.372,193.303,193.31,278300000.0
2005-07-21 21:26:00,193.31,193.37,193.307,193.307,169200001.0
2005-07-21 21:27:00,193.332,193.365,193.314,193.349,160400001.0
2005-07-21 21:28:00,193.38,193.38,193.321,193.355,105400000.0
2005-07-21 21:29:00,193.356,193.378,193.317,193.325,82800000.0
2005-07-21 21:30:00,193.356,193.366,193.312,193.363,67300000.0
2005-07-21 21:31:00,193.335,193.362,193.268,193.268,69800000.0
2005-07-21 21:32:00,193.271,193.335,193.231,193.316,86600000.0
2005-07-21 21:33:00,193.23,193.328,193.192,193.227,166600000.0
2005-07-21 21:34:00,193.202,193.275,193.2,193.263,108100000.0
2005-07-21 21:35:00,193.198,193.207,193.189,193.207,51900000.0
2005-07-21 21:36:00,193.234,193.262,193.204,193.229,98499999.0
2005-07-21 21:37:00,193.252,193.266,193.234,193.265,80600000.0
2005-07-21 21:38:00,193.262,193.335,193.262,193.318,48400000.0
2005-07-21 21:39:00,193.309,193.38,193.309,193.332,64200000.0
2005-07-21 21:40:00,193.385,193.39,193.226,193.226,66400000.0
2005-07-21 21:41:00,193.332,193.358,193.267,193.322,22100000.0
2005-07-21 21:42:00,193.32,193.358,193.253,193.321,101600000.0
2005-07-21 21:43:00,193.295,193.299,193.241,193.247,51200001.0
2005-07-21 21:44:00,193.24,193.24,193.18,193.18,260900001.0
2005-07-21 21:45:00,193.175,193.223,193.154,193.214,100000000.0
2005-07-21 21:46:00,193.178,193.28,193.178,193.222,71400000.0
2005-07-21 21:47:00,193.184,193.189,193.166,193.166,31800000.0
2005-07-21 21:48:00,193.174,193.197,193.172,193.191,103700000.0
2005-07-21 21:49:00,193.182,193.271,193.164,193.164,84000000.0
2005-07-21 21:50:00,193.225,193.246,193.169,193.199,55200000.0
2005-07-21 21:51:00,193.155,193.2,193.125,193.131,148100000.0
2005-07-21 21:52:00,193.123,193.179,193.118,193.145,32600000.0
2005-07-21 21:53:00,193.144,193.175,193.144,193.16,41900000.0
2005-07-21 21:54:00,193.176,193.231,193.169,193.227,110900000.0
2005-07-21 21:55:00,193.195,193.207,193.185,193.187,57800000.0
2005-07-21 21:56:00,193.21,193.237,193.206,193.221,88100000.0
2005-07-21 21:57:00,193.202,193.258,193.202,193.223,58800000.0
2005-07-21 21:58:00,193.215,193.263,193.194,193.194,43100000.0
2005-07-21 21:59:00,193.2,193.201,193.137,193.137,187299999.0
2005-07-21 22:00:00,193.135,193.208,193.109,193.121,185599998.0
2005-07-21 22:01:00,193.148,193.235,193.086,193.124,184100000.0
2005-07-21 22:02:00,193.11,193.154,193.11,193.143,273199999.0
2005-07-21 22:03:00,193.158,193.205,193.13,193.142,97799999.0
2005-07-21 22:04:00,193.123,193.202,193.123,193.189,96800000.0
2005-07-21 22:05:00,193.15,193.201,193.127,193.161,70300000.0
2005-07-21 22:06:00,193.159,193.159,193.118,193.14,56300001.0
2005-07-21 22:07:00,193.182,193.192,193.113,193.169,61700000.0
2005-07-21 22:08:00,193.175,193.232,193.168,193.232,40100000.0
2005-07-21 22:09:00,193.186,193.199,193.131,193.131,25400000.0
2005-07-21 22:10:00,193.146,193.193,193.146,193.15,46500000.0
2005-07-21 22:11:00,193.148,193.215,193.148,193.163,111200002.0
2005-07-21 22:12:00,193.182,193.205,193.16,193.176,92400000.0
2005-07-21 22:13:00,193.185,193.194,193.162,193.162,29700000.0
2005-07-21 22:14:00,193.171,193.187,193.168,193.181,43100001.0
2005-07-21 22:15:00,193.173,193.212,193.144,193.162,179900002.0
2005-07-21 22:16:00,193.192,193.209,193.13,193.159,239600001.0
2005-07-21 22:17:00,193.166,193.2,193.157,193.162,39700000.0
2005-07-21 22:18:00,193.169,193.256,193.165,193.219,81100000.0
2005-07-21 22:19:00,193.217,193.237,193.182,193.231,64200000.0
2005-07-21 22:20:00,193.239,193.239,193.135,193.164,54100000.0
2005-07-21 22:21:00,193.179,193.192,193.158,193.158,53100001.0
2005-07-21 22:22:00,193.168,193.183,193.147,193.155,64099999.0
2005-07-21 22:23:00,193.122,193.177,193.072,193.168,73800000.0
2005-07-21 22:24:00,193.104,193.191,193.088,193.137,59000001.0
2005-07-21 22:25:00,193.125,193.233,193.125,193.22,58400000.0
2005-07-21 22:26:00,193.118,193.209,193.115,193.172,65100002.0
2005-07-21 22:27:00,193.144,193.183,193.119,193.135,161200001.0
2005-07-21 22:28:00,193.132,193.164,193.126,193.148,61499999.0
2005-07-21 22:29:00,193.167,193.188,193.146,193.188,128800000.0
2005-07-21 22:30:00,193.278,193.292,193.17,193.182,40700000.0
2005-07-21 22:31:00,193.179,193.2,193.15,193.2,53600000.0
2005-07-21 22:32:00,193.193,193.241,193.134,193.134,144000002.0
2005-07-21 22:33:00,193.181,193.181,193.132,193.165,252199999.0
2005-07-21 22:34:00,193.197,193.214,193.167,193.167,314200002.0
2005-07-21 22:35:00,193.196,193.224,193.188,193.195,36700000.0
2005-07-21 22:36:00,193.224,193.283,193.215,193.225,136900000.0
2005-07-21 22:37:00,193.264,193.271,193.181,193.24,79600001.0
2005-07-21 22:38:00,193.25,193.276,193.202,193.208,50200000.0
2005-07-21 22:39:00,193.213,193.25,193.2,193.2,50600000.0
2005-07-21 22:40:00,193.203,193.275,193.201,193.207,93400000.0
2005-07-21 22:41:00,193.206,193.246,193.192,193.226,87600000.0
2005-07-21 22:42:00,193.237,193.238,193.151,193.151,44300000.0
2005-07-21 22:43:00,193.214,193.241,193.156,193.241,44800000.0
2005-07-21 22:44:00,193.166,193.259,193.16,193.206,90900000.0
2005-07-21 22:45:00,193.179,193.259,193.175,193.203,125800000.0
2005-07-21 22:46:00,193.21,193.238,193.201,193.237,82799999.0
2005-07-21 22:47:00,193.235,193.268,193.202,193.208,92299999.0
2005-07-21 22:48:00,193.202,193.229,193.147,193.147,99499999.0
2005-07-21 22:49:00,193.17,193.205,193.154,193.164,48700000.0
2005-07-21 22:50:00,193.157,193.16,193.103,193.104,58300000.0
2005-07-21 22:51:00,193.174,193.214,193.106,193.106,81800000.0
2005-07-21 22:52:00,193.15,193.167,193.1,193.12,49600000.0
2005-07-21 22:53:00,193.109,193.185,193.081,193.143,142100001.0
2005-07-21 22:54:00,193.105,193.121,193.078,193.098,65800000.0
2005-07-21 22:55:00,193.108,193.173,193.091,193.168,68399999.0
2005-07-21 22:56:00,193.077,193.123,193.064,193.075,92200000.0
2005-07-21 22:57:00,193.125,193.162,193.092,193.097,88100001.0
2005-07-21 22:58:00,193.15,193.15,193.092,193.097,22100000.0
2005-07-21 22:59:00,193.084,193.141,193.084,193.13,55200000.0
2005-07-21 23:00:00,193.155,193.186,193.09,193.112,81100001.0
2005-07-21 23:01:00,193.055,193.196,193.034,193.128,27300000.0
2005-07-21 23:02:00,193.064,193.071,193.024,193.052,76600000.0
2005-07-21 23:03:00,193.008,193.096,193.008,193.052,60300001.0
2005-07-21 23:04:00,193.09,193.09,193.012,193.054,46200000.0
2005-07-21 23:05:00,193.04,193.124,193.014,193.12,60699999.0
2005-07-21 23:06:00,193.08,193.128,193.068,193.124,38300000.0
2005-07-21 23:07:00,193.099,193.126,193.093,193.111,29000000.0
2005-07-21 23:08:00,193.12,193.123,193.098,193.123,44300000.0
2005-07-21 23:09:00,193.16,193.16,193.091,193.095,35000000.0
2005-07-21 23:10:00,193.098,193.236,193.083,193.23,55900000.0
2005-07-21 23:11:00,193.222,193.273,193.152,193.168,63500000.0
2005-07-21 23:12:00,193.175,193.258,193.175,193.233,20000000.0
2005-07-21 23:13:00,193.284,193.3,193.221,193.237,67300001.0
2005-07-21 23:14:00,193.257,193.276,193.201,193.251,46100000.0
2005-07-21 23:15:00,193.177,193.232,193.167,193.175,40800000.0
2005-07-21 23:16:00,193.155,193.228,193.153,193.202,33700000.0
2005-07-21 23:17:00,193.194,193.221,193.184,193.198,18500000.0
2005-07-21 23:18:00,193.208,193.241,193.186,193.222,24200000.0
2005-07-21 23:19:00,193.234,193.24,193.15,193.201,69500000.0
2005-07-21 23:20:00,193.203,193.225,193.165,193.176,47200000.0
2005-07-21 23:21:00,193.155,193.19,193.151,193.166,41800000.0
2005-07-21 23:22:00,193.137,193.214,193.133,193.182,61500001.0
2005-07-21 23:23:00,193.185,193.214,193.089,193.152,29800000.0
2005-07-21 23:24:00,193.157,193.165,193.029,193.029,45299999.0
2005-07-21 23:25:00,193.048,193.149,193.048,193.122,88099999.0
2005-07-21 23:26:00,193.12,193.135,193.113,193.121,32500000.0
2005-07-21 23:27:00,193.137,193.162,193.107,193.154,34600000.0
2005-07-21 23:28:00,193.082,193.19,193.082,193.119,83900000.0
2005-07-21 23:29:00,193.069,193.143,193.069,193.121,30800000.0
2005-07-21 23:30:00,193.117,193.17,193.114,193.17,31100000.0
2005-07-21 23:31:00,193.197,193.22,193.167,193.167,70900000.0
2005-07-21 23:32:00,193.197,193.205,193.163,193.173,48900001.0
2005-07-21 23:33:00,193.196,193.225,193.192,193.192,35700000.0
2005-07-21 23:34:00,193.216,193.231,193.191,193.227,62100000.0
2005-07-21 23:35:00,193.239,193.253,193.215,193.236,26400000.0
2005-07-21 23:36:00,193.207,193.255,193.197,193.255,22000000.0
2005-07-21 23:37:00,193.233,193.324,193.233,193.316,34300000.0
2005-07-21 23:38:00,193.349,193.377,193.315,193.363,31600000.0
2005-07-21 23:39:00,193.342,193.356,193.314,193.323,78800000.0
2005-07-21 23:40:00,193.301,193.33,193.301,193.311,72599999.0
2005-07-21 23:41:00,193.337,193.356,193.262,193.262,60300000.0
2005-07-21 23:42:00,193.26,193.297,193.242,193.242,42800000.0
2005-07-21 23:43:00,193.285,193.31,193.245,193.31,29200000.0
2005-07-21 23:44:00,193.31,193.31,193.245,193.245,51200000.0
2005-07-21 23:45:00,193.279,193.289,193.224,193.272,49899999.0
2005-07-21 23:46:00,193.236,193.283,193.234,193.283,19500000.0
2005-07-21 23:47:00,193.241,193.297,193.241,193.252,61400000.0
2005-07-21 23:48:00,193.268,193.322,193.268,193.322,22200000.0
2005-07-21 23:49:00,193.347,193.364,193.304,193.325,78900001.0
2005-07-21 23:50:00,193.376,193.381,193.348,193.348,43900000.0
2005-07-21 23:51:00,193.332,193.404,193.332,193.404,49500001.0
2005-07-21 23:52:00,193.381,193.411,193.358,193.358,36200000.0
2005-07-21 23:53:00,193.363,193.41,193.305,193.305,72000000.0
2005-07-21 23:54:00,193.341,193.399,193.321,193.321,41800000.0
2005-07-21 23:55:00,193.343,193.402,193.343,193.39,33900000.0
2005-07-21 23:56:00,193.373,193.401,193.345,193.38,44000000.0
2005-07-21 23:57:00,193.353,193.384,193.331,193.35,38000000.0
2005-07-21 23:58:00,193.35,193.368,193.324,193.348,76500001.0
2005-07-21 23:59:00,193.373,193.404,193.349,193.357,39400000.0
2005-07-22 00:00:00,193.324,193.364,193.302,193.319,65899999.0
2005-07-22 00:01:00,193.388,193.452,193.388,193.451,37200000.0
2005-07-22 00:02:00,193.417,193.417,193.329,193.383,24000000.0
2005-07-22 00:03:00,193.333,193.387,193.327,193.384,51800000.0
2005-07-22 00:04:00,193.421,193.434,193.376,193.406,45299999.0
2005-07-22 00:05:00,193.372,193.39,193.362,193.373,36400000.0
2005-07-22 00:06:00,193.394,193.407,193.359,193.363,62400000.0
2005-07-22 00:07:00,193.354,193.377,193.345,193.374,59800001.0
2005-07-22 00:08:00,193.372,193.386,193.325,193.342,39100000.0
2005-07-22 00:09:00,193.35,193.363,193.292,193.308,28500000.0
2005-07-22 00:10:00,193.312,193.326,193.298,193.298,45600000.0
2005-07-22 00:11:00,193.319,193.352,193.293,193.325,57300001.0
2005-07-22 00:12:00,193.317,193.364,193.304,193.322,90400000.0
2005-07-22 00:13:00,193.331,193.367,193.317,193.338,41100000.0
2005-07-22 00:14:00,193.351,193.369,193.325,193.338,51600000.0
2005-07-22 00:15:00,193.327,193.36,193.308,193.308,41600000.0
2005-07-22 00:16:00,193.322,193.358,193.316,193.358,86600002.0
2005-07-22 00:17:00,193.328,193.383,193.327,193.369,66100000.0
2005-07-22 00:18:00,193.343,193.383,193.33,193.347,58500000.0
2005-07-22 00:19:00,193.369,193.379,193.357,193.362,65399999.0
2005-07-22 00:20:00,193.348,193.356,193.312,193.312,88300000.0
2005-07-22 00:21:00,193.313,193.375,193.313,193.337,70199999.0
2005-07-22 00:22:00,193.306,193.32,193.248,193.271,26400000.0
2005-07-22 00:23:00,193.294,193.344,193.282,193.317,32299999.0
2005-07-22 00:24:00,193.346,193.377,193.328,193.336,35300000.0
2005-07-22 00:25:00,193.322,193.388,193.322,193.368,58000000.0
2005-07-22 00:26:00,193.348,193.414,193.348,193.378,83699999.0
2005-07-22 00:27:00,193.39,193.481,193.39,193.421,84800001.0
2005-07-22 00:28:00,193.392,193.436,193.359,193.371,24500000.0
2005-07-22 00:29:00,193.412,193.51,193.375,193.461,90000001.0
2005-07-22 00:30:00,193.473,193.522,193.473,193.522,45499999.0
2005-07-22 00:31:00,193.559,193.574,193.52,193.52,29300000.0
2005-07-22 00:32:00,193.508,193.604,193.508,193.604,44199999.0
2005-07-22 00:33:00,193.588,193.617,193.549,193.561,45800000.0
2005-07-22 00:34:00,193.553,193.62,193.518,193.62,14400000.0
2005-07-22 00:35:00,193.571,193.571,193.488,193.508,43700000.0
2005-07-22 00:36:00,193.492,193.54,193.475,193.54,47600000.0
2005-07-22 00:37:00,193.501,193.557,193.501,193.534,32200000.0
2005-07-22 00:38:00,193.577,193.619,193.552,193.619,39600000.0
2005-07-22 00:39:00,193.575,193.584,193.544,193.546,53000000.0
2005-07-22 00:40:00,193.627,193.631,193.546,193.546,33900000.0
2005-07-22 00:41:00,193.59,193.622,193.559,193.559,44900000.0
2005-07-22 00:42:00,193.575,193.637,193.575,193.611,39000000.0
2005-07-22 00:43:00,193.605,193.671,193.592,193.595,81800000.0
2005-07-22 00:44:00,193.591,193.613,193.563,193.58,34000000.0
2005-07-22 00:45:00,193.558,193.626,193.557,193.626,50599999.0
2005-07-22 00:46:00,193.537,193.586,193.537,193.564,35500000.0
2005-07-22 00:47:00,193.554,193.579,193.518,193.518,62200000.0
2005-07-22 00:48:00,193.535,193.574,193.511,193.511,54500000.0
2005-07-22 00:49:00,193.503,193.581,193.503,193.519,61400000.0
2005-07-22 00:50:00,193.541,193.558,193.516,193.541,47799999.0
2005-07-22 00:51:00,193.528,193.589,193.528,193.583,58000000.0
2005-07-22 00:52:00,193.586,193.602,193.539,193.539,34700000.0
2005-07-22 00:53:00,193.568,193.581,193.543,193.543,48300000.0
2005-07-22 00:54:00,193.564,193.586,193.522,193.538,49699999.0
2005-07-22 00:55:00,193.506,193.515,193.488,193.498,54600000.0
2005-07-22 00:56:00,193.485,193.559,193.483,193.526,42400000.0
2005-07-22 00:57:00,193.52,193.578,193.508,193.578,59399999.0
2005-07-22 00:58:00,193.531,193.581,193.531,193.531,41700000.0
2005-07-22 00:59:00,193.541,193.593,193.541,193.555,36600000.0
2005-07-22 01:00:00,193.571,193.603,193.562,193.562,57500000.0
2005-07-22 01:01:00,193.571,193.592,193.531,193.548,54000000.0
2005-07-22 01:02:00,193.603,193.621,193.56,193.56,37300000.0
2005-07-22 01:03:00,193.573,193.612,193.558,193.558,39800000.0
2005-07-22 01:04:00,193.55,193.587,193.528,193.528,65600000.0
2005-07-22 01:05:00,193.581,193.612,193.557,193.589,40100000.0
2005-07-22 01:06:00,193.561,193.611,193.552,193.605,51300000.0
2005-07-22 01:07:00,193.587,193.604,193.541,193.556,56800000.0
2005-07-22 01:08:00,193.575,193.595,193.573,193.59,34200000.0
2005-07-22 01:09:00,193.599,193.606,193.506,193.506,48600000.0
2005-07-22 01:10:00,193.567,193.588,193.543,193.576,28300000.0
2005-07-22 01:11:00,193.543,193.574,193.514,193.52,57200000.0
2005-07-22 01:12:00,193.483,193.597,193.475,193.529,66399999.0
2005-07-22 01:13:00,193.599,193.619,193.554,193.6,36400001.0
2005-07-22 01:14:00,193.54,193.553,193.525,193.525,67300000.0
2005-07-22 01:15:00,193.559,193.575,193.535,193.54,67300001.0
2005-07-22 01:16:00,193.57,193.617,193.55,193.606,40100000.0
2005-07-22 01:17:00,193.59,193.59,193.547,193.578,38100000.0
2005-07-22 01:18:00,193.585,193.65,193.585,193.64,45800000.0
2005-07-22 01:19:00,193.62,193.632,193.597,193.597,47600000.0
2005-07-22 01:20:00,193.604,193.614,193.569,193.583,66200000.0
2005-07-22 01:21:00,193.597,193.638,193.597,193.602,88800002.0
2005-07-22 01:22:00,193.625,193.629,193.575,193.624,70200000.0
2005-07-22 01:23:00,193.625,193.692,193.622,193.649,43000000.0
2005-07-22 01:24:00,193.636,193.636,193.595,193.603,37600000.0
2005-07-22 01:25:00,193.585,193.672,193.583,193.627,38900000.0
2005-07-22 01:26:00,193.628,193.677,193.628,193.654,74200002.0
2005-07-22 01:27:00,193.648,193.674,193.636,193.65,75400000.0
2005-07-22 01:28:00,193.646,193.661,193.623,193.627,43400001.0
2005-07-22 01:29:00,193.64,193.677,193.625,193.627,84400000.0
2005-07-22 01:30:00,193.628,193.646,193.601,193.606,51100000.0
2005-07-22 01:31:00,193.625,193.64,193.6,193.601,82200001.0
2005-07-22 01:32:00,193.631,193.669,193.631,193.66,31600000.0
2005-07-22 01:33:00,193.659,193.668,193.621,193.664,60000000.0
2005-07-22 01:34:00,193.648,193.654,193.63,193.63,13000000.0
2005-07-22 01:35:00,193.622,193.664,193.622,193.651,30500000.0
2005-07-22 01:36:00,193.66,193.759,193.66,193.75,53799999.0
2005-07-22 01:37:00,193.774,193.78,193.725,193.725,38400000.0
2005-07-22 01:38:00,193.713,193.713,193.674,193.674,45400000.0
2005-07-22 01:39:00,193.663,193.687,193.647,193.68,36000000.0
2005-07-22 01:40:00,193.67,193.783,193.654,193.723,77100000.0
2005-07-22 01:41:00,193.714,193.736,193.676,193.736,97800001.0
2005-07-22 01:42:00,193.755,193.788,193.755,193.782,29600000.0
2005-07-22 01:43:00,193.754,193.788,193.747,193.764,57600001.0
2005-07-22 01:44:00,193.795,193.839,193.795,193.808,30600000.0
2005-07-22 01:45:00,193.798,193.808,193.791,193.803,101100000.0
2005-07-22 01:46:00,193.822,193.849,193.764,193.814,43500000.0
2005-07-22 01:47:00,193.775,193.876,193.736,193.867,39100000.0
2005-07-22 01:48:00,193.883,193.898,193.856,193.862,65800000.0
2005-07-22 01:49:00,193.871,193.891,193.835,193.891,61499999.0
2005-07-22 01:50:00,193.865,193.899,193.84,193.843,61500000.0
2005-07-22 01:51:00,193.818,193.858,193.818,193.858,70899999.0
2005-07-22 01:52:00,193.874,193.927,193.874,193.895,41600000.0
2005-07-22 01:53:00,193.864,193.894,193.84,193.889,17200000.0
2005-07-22 01:54:00,193.878,193.894,193.855,193.871,67099999.0
2005-07-22 01:55:00,193.892,193.919,193.888,193.916,51100000.0
2005-07-22 01:56:00,193.89,193.924,193.881,193.89,48999999.0
2005-07-22 01:57:00,193.889,193.907,193.864,193.878,40100000.0
2005-07-22 01:58:00,193.876,193.904,193.859,193.871,49100000.0
2005-07-22 01:59:00,193.871,193.913,193.86,193.866,34000000.0
2005-07-22 02:00:00,193.816,193.816,193.766,193.769,16400000.0
2005-07-22 02:01:00,193.776,193.788,193.747,193.758,68899999.0
2005-07-22 02:02:00,193.813,193.838,193.813,193.814,38800000.0
2005-07-22 02:03:00,193.835,193.867,193.802,193.816,27700000.0
2005-07-22 02:04:00,193.818,193.848,193.785,193.835,54500000.0
2005-07-22 02:05:00,193.84,193.888,193.837,193.888,36700000.0
2005-07-22 02:06:00,193.881,193.915,193.881,193.895,27900000.0
2005-07-22 02:07:00,193.915,193.972,193.887,193.972,101700002.0
2005-07-22 02:08:00,193.982,193.997,193.907,193.907,47300000.0
2005-07-22 02:09:00,193.94,193.982,193.932,193.946,53000000.0
2005-07-22 02:10:00,193.959,193.973,193.938,193.961,93500001.0
2005-07-22 02:11:00,193.977,194.001,193.969,194.001,77300000.0
2005-07-22 02:12:00,194.002,194.042,194.002,194.036,53800000.0
2005-07-22 02:13:00,194.054,194.059,193.991,194.011,45000000.0
2005-07-22 02:14:00,194.037,194.041,193.981,193.989,86200000.0
2005-07-22 02:15:00,194.034,194.034,193.99,194.02,27900000.0
2005-07-22 02:16:00,194.045,194.071,194.02,194.046,40200000.0
2005-07-22 02:17:00,194.04,194.07,194.019,194.06,38900000.0
2005-07-22 02:18:00,194.036,194.066,194.033,194.033,36100000.0
2005-07-22 02:19:00,194.01,194.083,193.993,194.018,98100002.0
2005-07-22 02:20:00,194.051,194.11,194.051,194.1,39700000.0
2005-07-22 02:21:00,194.112,194.112,194.072,194.077,37200000.0
2005-07-22 02:22:00,194.069,194.069,194.039,194.065,65400001.0
2005-07-22 02:23:00,194.112,194.112,194.05,194.063,36300000.0
2005-07-22 02:24:00,194.099,194.109,194.055,194.055,56700001.0
2005-07-22 02:25:00,194.083,194.098,194.048,194.096,45700000.0
2005-07-22 02:26:00,194.077,194.135,194.077,194.113,29200000.0
2005-07-22 02:27:00,194.124,194.174,194.124,194.161,41000000.0
2005-07-22 02:28:00,194.163,194.163,194.112,194.112,44300001.0
2005-07-22 02:29:00,194.146,194.224,194.146,194.224,51900000.0
2005-07-22 02:30:00,194.24,194.253,194.205,194.205,36600000.0
2005-07-22 02:31:00,194.187,194.199,194.153,194.159,31300000.0
2005-07-22 02:32:00,194.125,194.177,194.121,194.124,39500000.0
2005-07-22 02:33:00,194.114,194.122,194.056,194.098,42600001.0
2005-07-22 02:34:00,194.131,194.153,194.124,194.145,79600001.0
2005-07-22 02:35:00,194.122,194.136,194.091,194.094,71799999.0
2005-07-22 02:36:00,194.101,194.124,194.101,194.113,41500000.0
2005-07-22 02:37:00,194.1,194.1,194.037,194.05,64400000.0
2005-07-22 02:38:00,194.075,194.139,194.074,194.139,56100000.0
2005-07-22 02:39:00,194.125,194.134,194.116,194.123,56800000.0
2005-07-22 02:40:00,194.136,194.186,194.129,194.15,60300000.0
2005-07-22 02:41:00,194.159,194.159,194.094,194.094,64500000.0
2005-07-22 02:42:00,194.095,194.122,194.037,194.037,31600000.0
2005-07-22 02:43:00,194.063,194.096,194.041,194.079,24400000.0
2005-07-22 02:44:00,194.082,194.115,194.082,194.109,40700000.0
2005-07-22 02:45:00,194.089,194.154,194.08,194.154,39800000.0
2005-07-22 02:46:00,194.13,194.2,194.13,194.141,55800000.0
2005-07-22 02:47:00,194.138,194.173,194.129,194.166,42600000.0
2005-07-22 02:48:00,194.186,194.319,194.173,194.319,58700000.0
2005-07-22 02:49:00,194.346,194.351,194.294,194.306,59000000.0
2005-07-22 02:50:00,194.311,194.318,194.291,194.3,30100000.0
2005-07-22 02:51:00,194.307,194.307,194.259,194.301,30200000.0
2005-07-22 02:52:00,194.291,194.358,194.291,194.338,57199999.0
2005-07-22 02:53:00,194.339,194.391,194.306,194.306,43299999.0
2005-07-22 02:54:00,194.295,194.376,194.295,194.376,54200001.0
2005-07-22 02:55:00,194.378,194.39,194.336,194.363,36299999.0
2005-07-22 02:56:00,194.363,194.391,194.354,194.391,96000000.0
2005-07-22 02:57:00,194.444,194.514,194.44,194.514,31400000.0
2005-07-22 02:58:00,194.512,194.512,194.428,194.44,42800000.0
2005-07-22 02:59:00,194.416,194.421,194.372,194.386,67499999.0
2005-07-22 03:00:00,194.389,194.405,194.359,194.39,41000000.0
2005-07-22 03:01:00,194.419,194.42,194.357,194.357,12600000.0
2005-07-22 03:02:00,194.315,194.335,194.302,194.317,58400001.0
2005-07-22 03:03:00,194.327,194.33,194.212,194.214,52100000.0
2005-07-22 03:04:00,194.21,194.239,194.209,194.213,63000001.0
2005-07-22 03:05:00,194.277,194.325,194.243,194.316,87300001.0
2005-07-22 03:06:00,194.307,194.34,194.299,194.34,64900001.0
2005-07-22 03:07:00,194.304,194.346,194.297,194.307,28500000.0
2005-07-22 03:08:00,194.298,194.37,194.287,194.357,63300000.0
2005-07-22 03:09:00,194.369,194.419,194.367,194.411,59100000.0
2005-07-22 03:10:00,194.435,194.44,194.325,194.418,64300001.0
2005-07-22 03:11:00,194.454,194.454,194.42,194.431,40700000.0
2005-07-22 03:12:00,194.46,194.484,194.441,194.441,36100000.0
2005-07-22 03:13:00,194.456,194.557,194.456,194.526,80500000.0
2005-07-22 03:14:00,194.493,194.533,194.455,194.497,50999999.0
2005-07-22 03:15:00,194.51,194.6,194.51,194.599,36800000.0
2005-07-22 03:16:00,194.599,194.6,194.565,194.565,30600000.0
2005-07-22 03:17:00,194.622,194.656,194.604,194.641,69800000.0
2005-07-22 03:18:00,194.663,194.678,194.634,194.669,26200000.0
2005-07-22 03:19:00,194.708,194.784,194.708,194.775,38600000.0
2005-07-22 03:20:00,194.76,194.813,194.754,194.797,50800000.0
2005-07-22 03:21:00,194.773,194.788,194.753,194.769,31800000.0
2005-07-22 03:22:00,194.712,194.736,194.683,194.704,45400001.0
2005-07-22 03:23:00,194.71,194.753,194.709,194.736,53799999.0
2005-07-22 03:24:00,194.766,194.77,194.743,194.757,47000000.0
2005-07-22 03:25:00,194.703,194.745,194.68,194.73,27500000.0
2005-07-22 03:26:00,194.784,194.804,194.746,194.753,40300000.0
2005-07-22 03:27:00,194.732,194.849,194.732,194.841,49800000.0
2005-07-22 03:28:00,194.788,194.788,194.674,194.674,44700000.0
2005-07-22 03:29:00,194.667,194.682,194.654,194.677,31700000.0
2005-07-22 03:30:00,194.655,194.655,194.637,194.637,22000000.0
2005-07-22 03:31:00,194.67,194.682,194.629,194.682,35800000.0
2005-07-22 03:32:00,194.687,194.687,194.624,194.624,37300000.0
2005-07-22 03:33:00,194.595,194.601,194.558,194.558,62800000.0
2005-07-22 03:34:00,194.522,194.522,194.432,194.473,47900000.0
2005-07-22 03:35:00,194.485,194.559,194.485,194.515,47000000.0
2005-07-22 03:36:00,194.49,194.563,194.409,194.409,48700001.0
2005-07-22 03:37:00,194.344,194.389,194.337,194.362,64999999.0
2005-07-22 03:38:00,194.404,194.433,194.404,194.43,41500000.0
2005-07-22 03:39:00,194.403,194.451,194.351,194.379,27200000.0
2005-07-22 03:40:00,194.412,194.496,194.385,194.423,42700000.0
2005-07-22 03:41:00,194.411,194.414,194.398,194.41,80500001.0
2005-07-22 03:42:00,194.391,194.413,194.352,194.352,79900001.0
2005-07-22 03:43:00,194.341,194.401,194.34,194.355,30300000.0
2005-07-22 03:44:00,194.365,194.43,194.365,194.398,40500000.0
2005-07-22 03:45:00,194.408,194.432,194.39,194.39,21200000.0
2005-07-22 03:46:00,194.37,194.394,194.37,194.391,72999999.0
2005-07-22 03:47:00,194.459,194.473,194.415,194.451,40700000.0
2005-07-22 03:48:00,194.438,194.524,194.434,194.524,39200000.0
2005-07-22 03:49:00,194.472,194.477,194.45,194.461,52200000.0
2005-07-22 03:50:00,194.43,194.457,194.417,194.457,33900000.0
2005-07-22 03:51:00,194.426,194.473,194.426,194.445,59300000.0
2005-07-22 03:52:00,194.457,194.498,194.452,194.462,51200001.0
2005-07-22 03:53:00,194.485,194.511,194.459,194.488,89000000.0
2005-07-22 03:54:00,194.474,194.502,194.468,194.477,74199999.0
2005-07-22 03:55:00,194.507,194.52,194.468,194.516,31400000.0
2005-07-22 03:56:00,194.458,194.542,194.458,194.506,79300000.0
2005-07-22 03:57:00,194.488,194.515,194.469,194.469,49900001.0
2005-07-22 03:58:00,194.484,194.542,194.451,194.542,83200000.0
2005-07-22 03:59:00,194.508,194.518,194.483,194.495,80000000.0
2005-07-22 04:00:00,194.503,194.553,194.503,194.553,59699999.0
2005-07-22 04:01:00,194.594,194.601,194.506,194.506,16600000.0
2005-07-22 04:02:00,194.493,194.551,194.49,194.525,47100000.0
2005-07-22 04:03:00,194.57,194.58,194.53,194.563,52400000.0
2005-07-22 04:04:00,194.533,194.576,194.516,194.549,48400000.0
2005-07-22 04:05:00,194.531,194.599,194.528,194.545,98299999.0
2005-07-22 04:06:00,194.534,194.596,194.527,194.596,50800000.0
2005-07-22 04:07:00,194.659,194.687,194.637,194.657,49400000.0
2005-07-22 04:08:00,194.655,194.729,194.639,194.685,73500000.0
2005-07-22 04:09:00,194.66,194.746,194.66,194.745,106499999.0
2005-07-22 04:10:00,194.761,194.771,194.722,194.722,30300000.0
2005-07-22 04:11:00,194.704,194.722,194.695,194.695,51400000.0
2005-07-22 04:12:00,194.689,194.744,194.678,194.738,65599999.0
2005-07-22 04:13:00,194.727,194.736,194.703,194.716,101400002.0
2005-07-22 04:14:00,194.698,194.752,194.698,194.752,59500001.0
2005-07-22 04:15:00,194.767,194.896,194.758,194.896,63000000.0
2005-07-22 04:16:00,194.909,194.96,194.904,194.956,57700000.0
2005-07-22 04:17:00,194.984,194.989,194.935,194.935,37100000.0
2005-07-22 04:18:00,194.878,194.891,194.85,194.85,27100000.0
2005-07-22 04:19:00,194.858,194.888,194.726,194.782,51400000.0
2005-07-22 04:20:00,194.823,194.841,194.766,194.774,60799999.0
2005-07-22 04:21:00,194.755,194.775,194.734,194.743,38400000.0
2005-07-22 04:22:00,194.72,194.73,194.707,194.717,40600000.0
2005-07-22 04:23:00,194.706,194.725,194.694,194.723,61000000.0
2005-07-22 04:24:00,194.723,194.937,194.718,194.781,62199999.0
2005-07-22 04:25:00,194.736,194.761,194.731,194.753,47100000.0
2005-07-22 04:26:00,194.77,194.795,194.719,194.75,45100001.0
2005-07-22 04:27:00,194.688,194.77,194.663,194.72,86300000.0
2005-07-22 04:28:00,194.725,194.767,194.682,194.682,27900000.0
2005-07-22 04:29:00,194.674,194.674,194.602,194.602,53500000.0
2005-07-22 04:30:00,194.593,194.593,194.562,194.575,29000000.0
2005-07-22 04:31:00,194.566,194.566,194.518,194.545,45199999.0
2005-07-22 04:32:00,194.588,194.628,194.588,194.624,50500000.0
2005-07-22 04:33:00,194.619,194.631,194.602,194.602,24700000.0
2005-07-22 04:34:00,194.639,194.646,194.542,194.542,46300000.0
2005-07-22 04:35:00,194.522,194.522,194.462,194.469,64800001.0
2005-07-22 04:36:00,194.439,194.511,194.439,194.511,46100001.0
2005-07-22 04:37:00,194.531,194.544,194.494,194.516,39900000.0
2005-07-22 04:38:00,194.6,194.663,194.574,194.648,53500000.0
2005-07-22 04:39:00,194.675,194.675,194.608,194.611,14300000.0
2005-07-22 04:40:00,194.608,194.608,194.587,194.595,83900000.0
2005-07-22 04:41:00,194.606,194.655,194.603,194.655,22300000.0
2005-07-22 04:42:00,194.624,194.646,194.603,194.603,59800000.0
2005-07-22 04:43:00,194.605,194.652,194.545,194.616,37500000.0
2005-07-22 04:44:00,194.638,194.68,194.593,194.68,37500000.0
2005-07-22 04:45:00,194.632,194.678,194.632,194.669,74999999.0
2005-07-22 04:46:00,194.643,194.643,194.599,194.599,54700000.0
2005-07-22 04:47:00,194.591,194.619,194.577,194.619,20100000.0
2005-07-22 04:48:00,194.683,194.685,194.635,194.635,85899999.0
2005-07-22 04:49:00,194.613,194.666,194.609,194.651,68099999.0
2005-07-22 04:50:00,194.65,194.716,194.637,194.716,55000000.0
2005-07-22 04:51:00,194.71,194.74,194.703,194.737,76300002.0
2005-07-22 04:52:00,194.692,194.7,194.669,194.685,56300000.0
2005-07-22 04:53:00,194.715,194.748,194.715,194.74,52600000.0
2005-07-22 04:54:00,194.757,194.764,194.738,194.755,42999999.0
2005-07-22 04:55:00,194.74,194.763,194.74,194.752,48700000.0
2005-07-22 04:56:00,194.761,194.816,194.753,194.767,40900000.0
2005-07-22 04:57:00,194.77,194.774,194.754,194.76,34500000.0
2005-07-22 04:58:00,194.764,194.801,194.756,194.767,57800001.0
2005-07-22 04:59:00,194.793,194.805,194.685,194.685,43100000.0
2005-07-22 05:00:00,194.741,194.835,194.728,194.82,58899999.0
2005-07-22 05:01:00,194.817,194.835,194.765,194.765,60000001.0
2005-07-22 05:02:00,194.745,194.809,194.729,194.729,54800000.0
2005-07-22 05:03:00,194.718,194.771,194.716,194.744,37100000.0
2005-07-22 05:04:00,194.767,194.78,194.698,194.698,45500000.0
2005-07-22 05:05:00,194.704,194.708,194.661,194.665,26900000.0
2005-07-22 05:06:00,194.679,194.769,194.679,194.761,27900000.0
2005-07-22 05:07:00,194.712,194.775,194.712,194.72,35900000.0
2005-07-22 05:08:00,194.688,194.803,194.688,194.731,62700000.0
2005-07-22 05:09:00,194.725,194.747,194.645,194.646,40799999.0
2005-07-22 05:10:00,194.649,194.669,194.648,194.657,52700000.0
2005-07-22 05:11:00,194.693,194.728,194.664,194.711,101700001.0
2005-07-22 05:12:00,194.703,194.725,194.689,194.725,39200000.0
2005-07-22 05:13:00,194.724,194.742,194.688,194.732,74199999.0
2005-07-22 05:14:00,194.66,194.758,194.659,194.677,44600000.0
2005-07-22 05:15:00,194.649,194.685,194.636,194.645,34300000.0
2005-07-22 05:16:00,194.653,194.698,194.653,194.679,64700000.0
2005-07-22 05:17:00,194.649,194.702,194.64,194.694,42000000.0
2005-07-22 05:18:00,194.685,194.701,194.641,194.701,49400000.0
2005-07-22 05:19:00,194.646,194.679,194.615,194.615,53800000.0
2005-07-22 05:20:00,194.68,194.69,194.609,194.609,83900000.0
2005-07-22 05:21:00,194.623,194.64,194.573,194.604,57700000.0
2005-07-22 05:22:00,194.635,194.65,194.597,194.6,42600001.0
2005-07-22 05:23:00,194.652,194.68,194.604,194.604,58999999.0
2005-07-22 05:24:00,194.621,194.677,194.621,194.629,42800000.0
2005-07-22 05:25:00,194.642,194.657,194.621,194.656,65500000.0
2005-07-22 05:26:00,194.642,194.666,194.618,194.635,59399999.0
2005-07-22 05:27:00,194.665,194.737,194.636,194.685,58099999.0
2005-07-22 05:28:00,194.658,194.674,194.609,194.636,56600001.0
2005-07-22 05:29:00,194.627,194.691,194.627,194.629,76100000.0
2005-07-22 05:30:00,194.657,194.676,194.582,194.59,61400000.0
2005-07-22 05:31:00,194.593,194.607,194.577,194.581,36900000.0
2005-07-22 05:32:00,194.604,194.685,194.604,194.652,45500000.0
2005-07-22 05:33:00,194.633,194.664,194.633,194.648,32300000.0
2005-07-22 05:34:00,194.629,194.65,194.625,194.638,48300000.0
2005-07-22 05:35:00,194.65,194.65,194.538,194.563,48900000.0
2005-07-22 05:36:00,194.58,194.627,194.54,194.549,60399999.0
2005-07-22 05:37:00,194.641,194.641,194.529,194.529,49399999.0
2005-07-22 05:38:00,194.508,194.576,194.505,194.576,33000000.0
2005-07-22 05:39:00,194.568,194.624,194.56,194.587,30800000.0
2005-07-22 05:40:00,194.567,194.629,194.549,194.629,38600000.0
2005-07-22 05:41:00,194.577,194.622,194.565,194.578,57400000.0
2005-07-22 05:42:00,194.622,194.622,194.551,194.575,74600000.0
2005-07-22 05:43:00,194.574,194.603,194.574,194.592,77200000.0
2005-07-22 05:44:00,194.603,194.717,194.577,194.717,35700000.0
2005-07-22 05:45:00,194.692,194.724,194.692,194.702,66400001.0
2005-07-22 05:46:00,194.673,194.746,194.671,194.717,60700000.0
2005-07-22 05:47:00,194.667,194.718,194.641,194.69,54900000.0
2005-07-22 05:48:00,194.677,194.718,194.594,194.718,91500000.0
2005-07-22 05:49:00,194.685,194.698,194.609,194.658,26100000.0
2005-07-22 05:50:00,194.687,194.722,194.61,194.648,63100000.0
2005-07-22 05:51:00,194.685,194.716,194.642,194.642,38700000.0
2005-07-22 05:52:00,194.682,194.718,194.638,194.66,82900000.0
2005-07-22 05:53:00,194.646,194.675,194.643,194.666,97700001.0
2005-07-22 05:54:00,194.659,194.698,194.659,194.677,28500000.0
2005-07-22 05:55:00,194.656,194.692,194.656,194.676,67300001.0
2005-07-22 05:56:00,194.657,194.708,194.657,194.662,63800001.0
2005-07-22 05:57:00,194.698,194.7,194.659,194.672,54699999.0
2005-07-22 05:58:00,194.659,194.703,194.643,194.671,25500000.0
2005-07-22 05:59:00,194.666,194.666,194.636,194.649,53900000.0
2005-07-22 06:00:00,194.646,194.662,194.623,194.627,49799999.0
2005-07-22 06:01:00,194.694,194.694,194.632,194.647,41700000.0
2005-07-22 06:02:00,194.645,194.673,194.634,194.673,51900001.0
2005-07-22 06:03:00,194.645,194.692,194.645,194.692,24700000.0
2005-07-22 06:04:00,194.725,194.725,194.665,194.697,73100000.0
2005-07-22 06:05:00,194.711,194.725,194.676,194.718,48400001.0
2005-07-22 06:06:00,194.792,194.792,194.691,194.724,39400000.0
2005-07-22 06:07:00,194.772,194.772,194.712,194.728,63500001.0
2005-07-22 06:08:00,194.722,194.773,194.698,194.756,48300001.0
2005-07-22 06:09:00,194.775,194.785,194.754,194.769,78200000.0
2005-07-22 06:10:00,194.725,194.771,194.722,194.744,82300000.0
2005-07-22 06:11:00,194.752,194.777,194.737,194.77,41099999.0
2005-07-22 06:12:00,194.793,194.84,194.781,194.801,58800000.0
2005-07-22 06:13:00,194.785,194.805,194.736,194.756,61400000.0
2005-07-22 06:14:00,194.749,194.795,194.749,194.795,58600000.0
2005-07-22 06:15:00,194.738,194.751,194.738,194.75,32000000.0
2005-07-22 06:16:00,194.738,194.8,194.725,194.781,92300000.0
2005-07-22 06:17:00,194.753,194.826,194.753,194.82,35800000.0
2005-07-22 06:18:00,194.739,194.798,194.739,194.748,73999999.0
2005-07-22 06:19:00,194.756,194.826,194.756,194.813,29700000.0
2005-07-22 06:20:00,194.787,194.826,194.75,194.75,74400000.0
2005-07-22 06:21:00,194.743,194.812,194.743,194.773,57399999.0
2005-07-22 06:22:00,194.782,194.815,194.718,194.718,51499999.0
2005-07-22 06:23:00,194.75,194.815,194.712,194.712,48200000.0
2005-07-22 06:24:00,194.721,194.762,194.718,194.736,41100000.0
2005-07-22 06:25:00,194.693,194.703,194.691,194.691,25500000.0
2005-07-22 06:26:00,194.675,194.703,194.675,194.703,48800000.0
2005-07-22 06:27:00,194.683,194.691,194.666,194.675,41300000.0
2005-07-22 06:28:00,194.695,194.703,194.658,194.661,60200000.0
2005-07-22 06:29:00,194.677,194.751,194.672,194.672,52100000.0
2005-07-22 06:30:00,194.635,194.717,194.631,194.717,40800000.0
2005-07-22 06:31:00,194.648,194.671,194.648,194.658,41800000.0
2005-07-22 06:32:00,194.664,194.705,194.664,194.704,28700000.0
2005-07-22 06:33:00,194.715,194.742,194.706,194.725,35700000.0
2005-07-22 06:34:00,194.746,194.768,194.728,194.734,32100000.0
2005-07-22 06:35:00,194.725,194.758,194.717,194.744,61200000.0
2005-07-22 06:36:00,194.725,194.737,194.691,194.724,22000000.0
2005-07-22 06:37:00,194.7,194.779,194.681,194.762,46600000.0
2005-07-22 06:38:00,194.774,194.787,194.703,194.703,36800000.0
2005-07-22 06:39:00,194.702,194.73,194.693,194.72,69600001.0
2005-07-22 06:40:00,194.673,194.725,194.673,194.687,83899999.0
2005-07-22 06:41:00,194.697,194.727,194.697,194.713,38500000.0
2005-07-22 06:42:00,194.711,194.736,194.702,194.71,70500000.0
2005-07-22 06:43:00,194.704,194.737,194.692,194.692,39400000.0
2005-07-22 06:44:00,194.675,194.744,194.675,194.689,42300000.0
2005-07-22 06:45:00,194.681,194.711,194.663,194.672,45400000.0
2005-07-22 06:46:00,194.705,194.707,194.674,194.679,80300000.0
2005-07-22 06:47:00,194.702,194.732,194.685,194.726,67600001.0
2005-07-22 06:48:00,194.735,194.745,194.681,194.745,37800000.0
2005-07-22 06:49:00,194.692,194.714,194.648,194.648,45900000.0
2005-07-22 06:50:00,194.639,194.713,194.634,194.703,42100000.0
2005-07-22 06:51:00,194.72,194.721,194.7,194.704,68600001.0
2005-07-22 06:52:00,194.726,194.746,194.706,194.706,61900000.0
2005-07-22 06:53:00,194.762,194.763,194.673,194.695,78000000.0
2005-07-22 06:54:00,194.684,194.731,194.684,194.697,38000000.0
2005-07-22 06:55:00,194.731,194.758,194.723,194.73,27400000.0
2005-07-22 06:56:00,194.729,194.793,194.729,194.779,59800000.0
2005-07-22 06:57:00,194.755,194.755,194.724,194.727,36300000.0
2005-07-22 06:58:00,194.685,194.724,194.679,194.722,35100000.0
2005-07-22 06:59:00,194.683,194.721,194.661,194.68,28500000.0
2005-07-22 07:00:00,194.7,194.736,194.657,194.659,30800000.0
2005-07-22 07:01:00,194.656,194.734,194.656,194.728,28000000.0
2005-07-22 07:02:00,194.741,194.752,194.666,194.666,57500000.0
2005-07-22 07:03:00,194.664,194.697,194.664,194.69,44900001.0
2005-07-22 07:04:00,194.636,194.755,194.636,194.733,59000000.0
2005-07-22 07:05:00,194.665,194.68,194.661,194.666,39600000.0
2005-07-22 07:06:00,194.675,194.745,194.675,194.728,72100000.0
2005-07-22 07:07:00,194.665,194.667,194.6,194.6,32600000.0
2005-07-22 07:08:00,194.636,194.636,194.595,194.601,32800000.0
2005-07-22 07:09:00,194.644,194.65,194.599,194.627,44300000.0
2005-07-22 07:10:00,194.623,194.661,194.6,194.615,47600000.0
2005-07-22 07:11:00,194.6,194.668,194.597,194.635,52300000.0
2005-07-22 07:12:00,194.625,194.641,194.563,194.563,61700001.0
2005-07-22 07:13:00,194.572,194.618,194.533,194.573,39400000.0
2005-07-22 07:14:00,194.539,194.605,194.539,194.569,48499999.0
2005-07-22 07:15:00,194.558,194.619,194.549,194.58,22000000.0
2005-07-22 07:16:00,194.583,194.638,194.583,194.619,53100000.0
2005-07-22 07:17:00,194.611,194.655,194.611,194.63,43000000.0
2005-07-22 07:18:00,194.644,194.647,194.613,194.63,59900000.0
2005-07-22 07:19:00,194.657,194.659,194.593,194.621,42100000.0
2005-07-22 07:20:00,194.613,194.657,194.602,194.61,88800000.0
2005-07-22 07:21:00,194.596,194.614,194.547,194.551,26100000.0
2005-07-22 07:22:00,194.553,194.59,194.547,194.555,73699999.0
2005-07-22 07:23:00,194.531,194.619,194.531,194.566,53500000.0
2005-07-22 07:24:00,194.546,194.608,194.544,194.588,45200000.0
2005-07-22 07:25:00,194.573,194.612,194.572,194.604,51500000.0
2005-07-22 07:26:00,194.574,194.574,194.543,194.555,27600000.0
2005-07-22 07:27:00,194.541,194.56,194.537,194.56,47500000.0
2005-07-22 07:28:00,194.557,194.557,194.471,194.49,47200000.0
2005-07-22 07:29:00,194.523,194.594,194.523,194.553,41900000.0
2005-07-22 07:30:00,194.551,194.573,194.529,194.546,63500001.0
2005-07-22 07:31:00,194.568,194.61,194.534,194.61,74900000.0
2005-07-22 07:32:00,194.526,194.541,194.523,194.541,50200000.0
2005-07-22 07:33:00,194.545,194.577,194.543,194.555,43799999.0
2005-07-22 07:34:00,194.565,194.635,194.559,194.59,63500000.0
2005-07-22 07:35:00,194.602,194.618,194.571,194.618,72899999.0
2005-07-22 07:36:00,194.638,194.668,194.597,194.649,27900000.0
2005-07-22 07:37:00,194.581,194.582,194.563,194.569,52200000.0
2005-07-22 07:38:00,194.576,194.594,194.563,194.568,34900000.0
2005-07-22 07:39:00,194.561,194.572,194.543,194.543,33500000.0
2005-07-22 07:40:00,194.521,194.521,194.495,194.509,23900000.0
2005-07-22 07:41:00,194.511,194.518,194.481,194.5,39500000.0
2005-07-22 07:42:00,194.558,194.574,194.504,194.504,44099999.0
2005-07-22 07:43:00,194.493,194.499,194.483,194.496,36200000.0
2005-07-22 07:44:00,194.491,194.517,194.478,194.488,77699999.0
2005-07-22 07:45:00,194.494,194.509,194.445,194.445,87500002.0
2005-07-22 07:46:00,194.433,194.549,194.433,194.483,65600000.0
2005-07-22 07:47:00,194.424,194.428,194.391,194.42,70400000.0
2005-07-22 07:48:00,194.42,194.446,194.42,194.438,28200001.0
2005-07-22 07:49:00,194.416,194.422,194.393,194.416,72199999.0
2005-07-22 07:50:00,194.391,194.403,194.373,194.403,60400000.0
2005-07-22 07:51:00,194.482,194.496,194.432,194.433,61600000.0
2005-07-22 07:52:00,194.437,194.49,194.428,194.428,53900000.0
2005-07-22 07:53:00,194.408,194.408,194.371,194.386,81800001.0
2005-07-22 07:54:00,194.38,194.405,194.366,194.405,39100000.0
2005-07-22 07:55:00,194.382,194.434,194.382,194.429,57000000.0
2005-07-22 07:56:00,194.429,194.45,194.4,194.434,65900000.0
2005-07-22 07:57:00,194.433,194.469,194.433,194.439,78000000.0
2005-07-22 07:58:00,194.437,194.484,194.437,194.455,63700001.0
2005-07-22 07:59:00,194.438,194.458,194.419,194.458,49800001.0
2005-07-22 08:00:00,194.479,194.483,194.448,194.455,36400000.0
2005-07-22 08:01:00,194.474,194.482,194.411,194.419,45900000.0
2005-07-22 08:02:00,194.459,194.459,194.425,194.433,49100000.0
2005-07-22 08:03:00,194.416,194.42,194.397,194.413,21200000.0
2005-07-22 08:04:00,194.4,194.478,194.398,194.467,37300000.0
2005-07-22 08:05:00,194.414,194.438,194.41,194.427,41200000.0
2005-07-22 08:06:00,194.451,194.468,194.431,194.468,47200000.0
2005-07-22 08:07:00,194.427,194.468,194.398,194.468,48200000.0
2005-07-22 08:08:00,194.529,194.56,194.502,194.502,41000000.0
2005-07-22 08:09:00,194.531,194.546,194.507,194.535,50100000.0
2005-07-22 08:10:00,194.478,194.54,194.448,194.527,65600000.0
2005-07-22 08:11:00,194.57,194.586,194.539,194.563,31100000.0
2005-07-22 08:12:00,194.562,194.562,194.501,194.501,61200000.0
2005-07-22 08:13:00,194.503,194.538,194.503,194.537,27200000.0
2005-07-22 08:14:00,194.546,194.566,194.546,194.558,74000001.0
2005-07-22 08:15:00,194.544,194.593,194.537,194.593,48900000.0
2005-07-22 08:16:00,194.57,194.622,194.545,194.622,30800000.0
2005-07-22 08:17:00,194.628,194.64,194.604,194.64,50300000.0
2005-07-22 08:18:00,194.685,194.738,194.679,194.738,56999999.0
2005-07-22 08:19:00,194.789,194.789,194.714,194.714,47300000.0
2005-07-22 08:20:00,194.746,194.751,194.706,194.706,21700000.0
2005-07-22 08:21:00,194.693,194.693,194.661,194.663,50400000.0
2005-07-22 08:22:00,194.675,194.682,194.59,194.634,56200000.0
2005-07-22 08:23:00,194.668,194.703,194.657,194.703,68400000.0
2005-07-22 08:24:00,194.675,194.706,194.629,194.706,46500000.0
2005-07-22 08:25:00,194.682,194.747,194.66,194.697,35800000.0
2005-07-22 08:26:00,194.685,194.716,194.673,194.673,28400000.0
2005-07-22 08:27:00,194.654,194.725,194.654,194.703,36600000.0
2005-07-22 08:28:00,194.677,194.688,194.64,194.64,83799998.0
2005-07-22 08:29:00,194.651,194.665,194.631,194.652,57100001.0
2005-07-22 08:30:00,194.646,194.665,194.632,194.653,53900001.0
2005-07-22 08:31:00,194.653,194.719,194.653,194.719,40700000.0
2005-07-22 08:32:00,194.736,194.778,194.732,194.778,40000000.0
2005-07-22 08:33:00,194.765,194.834,194.765,194.829,54200000.0
2005-07-22 08:34:00,194.85,194.85,194.804,194.826,93799999.0
2005-07-22 08:35:00,194.824,194.832,194.785,194.807,31600000.0
2005-07-22 08:36:00,194.842,194.86,194.788,194.799,41900000.0
2005-07-22 08:37:00,194.8,194.823,194.761,194.823,98300001.0
2005-07-22 08:38:00,194.8,194.806,194.764,194.789,63800000.0
2005-07-22 08:39:00,194.791,194.8,194.754,194.754,54099999.0
2005-07-22 08:40:00,194.722,194.722,194.647,194.647,54800000.0
2005-07-22 08:41:00,194.634,194.643,194.604,194.604,58500001.0
2005-07-22 08:42:00,194.62,194.668,194.589,194.605,65600001.0
2005-07-22 08:43:00,194.606,194.697,194.583,194.63,82800000.0
2005-07-22 08:44:00,194.633,194.647,194.617,194.621,42300000.0
2005-07-22 08:45:00,194.646,194.71,194.645,194.664,55500000.0
2005-07-22 08:46:00,194.65,194.719,194.65,194.701,30700000.0
2005-07-22 08:47:00,194.674,194.713,194.672,194.685,31400000.0
2005-07-22 08:48:00,194.673,194.682,194.642,194.672,32600000.0
2005-07-22 08:49:00,194.661,194.676,194.659,194.675,57400000.0
2005-07-22 08:50:00,194.625,194.721,194.615,194.721,45299999.0
2005-07-22 08:51:00,194.72,194.831,194.72,194.828,37400000.0
2005-07-22 08:52:00,194.827,194.832,194.79,194.825,64999999.0
2005-07-22 08:53:00,194.832,194.848,194.759,194.764,23200000.0
2005-07-22 08:54:00,194.752,194.784,194.73,194.751,36000000.0
2005-07-22 08:55:00,194.727,194.74,194.675,194.732,45300000.0
2005-07-22 08:56:00,194.698,194.769,194.697,194.769,37400000.0
2005-07-22 08:57:00,194.737,194.737,194.708,194.732,44199999.0
2005-07-22 08:58:00,194.725,194.757,194.71,194.716,64800000.0
2005-07-22 08:59:00,194.707,194.772,194.677,194.738,27500000.0
2005-07-22 09:00:00,194.732,194.756,194.697,194.756,71000000.0
2005-07-22 09:01:00,194.736,194.737,194.691,194.728,42200000.0
2005-07-22 09:02:00,194.695,194.701,194.669,194.687,41500000.0
2005-07-22 09:03:00,194.68,194.714,194.68,194.707,26600001.0
2005-07-22 09:04:00,194.682,194.682,194.627,194.627,42400001.0
2005-07-22 09:05:00,194.624,194.692,194.624,194.692,52499999.0
2005-07-22 09:06:00,194.663,194.708,194.615,194.689,64200000.0
2005-07-22 09:07:00,194.702,194.717,194.643,194.717,49400001.0
2005-07-22 09:08:00,194.686,194.711,194.686,194.701,33600000.0
2005-07-22 09:09:00,194.692,194.71,194.681,194.682,45100000.0
2005-07-22 09:10:00,194.696,194.696,194.658,194.658,44300000.0
2005-07-22 09:11:00,194.661,194.667,194.633,194.633,30600000.0
2005-07-22 09:12:00,194.608,194.669,194.599,194.624,36700000.0
2005-07-22 09:13:00,194.616,194.671,194.616,194.671,29900000.0
2005-07-22 09:14:00,194.667,194.667,194.636,194.652,24700000.0
2005-07-22 09:15:00,194.657,194.677,194.638,194.653,74200000.0
2005-07-22 09:16:00,194.636,194.677,194.623,194.675,90000000.0
2005-07-22 09:17:00,194.659,194.691,194.65,194.691,49200000.0
2005-07-22 09:18:00,194.66,194.71,194.616,194.616,39900000.0
2005-07-22 09:19:00,194.716,194.717,194.626,194.654,56700001.0
2005-07-22 09:20:00,194.618,194.671,194.604,194.671,16200000.0
2005-07-22 09:21:00,194.692,194.708,194.654,194.654,28500000.0
2005-07-22 09:22:00,194.653,194.679,194.618,194.618,69900001.0
2005-07-22 09:23:00,194.607,194.607,194.465,194.473,45400001.0
2005-07-22 09:24:00,194.461,194.524,194.452,194.524,55900000.0
2005-07-22 09:25:00,194.537,194.545,194.504,194.531,55200000.0
2005-07-22 09:26:00,194.556,194.561,194.499,194.499,49400000.0
2005-07-22 09:27:00,194.509,194.521,194.461,194.461,48500000.0
2005-07-22 09:28:00,194.475,194.542,194.475,194.542,29000000.0
2005-07-22 09:29:00,194.52,194.571,194.505,194.571,59800000.0
2005-07-22 09:30:00,194.587,194.59,194.538,194.538,31400000.0
2005-07-22 09:31:00,194.54,194.553,194.48,194.494,40000000.0
2005-07-22 09:32:00,194.506,194.518,194.486,194.486,41100000.0
2005-07-22 09:33:00,194.483,194.496,194.475,194.485,34799999.0
2005-07-22 09:34:00,194.485,194.508,194.474,194.474,55400000.0
2005-07-22 09:35:00,194.462,194.462,194.335,194.338,45900000.0
2005-07-22 09:36:00,194.364,194.373,194.344,194.344,35000000.0
2005-07-22 09:37:00,194.343,194.343,194.321,194.34,51500000.0
2005-07-22 09:38:00,194.3,194.444,194.3,194.331,48400000.0
2005-07-22 09:39:00,194.356,194.449,194.34,194.395,57300000.0
2005-07-22 09:40:00,194.367,194.397,194.362,194.396,24700000.0
2005-07-22 09:41:00,194.375,194.375,194.348,194.356,25000000.0
2005-07-22 09:42:00,194.364,194.377,194.337,194.337,29200000.0
2005-07-22 09:43:00,194.335,194.344,194.304,194.325,87900000.0
2005-07-22 09:44:00,194.335,194.375,194.325,194.375,42100000.0
2005-07-22 09:45:00,194.361,194.361,194.275,194.319,59000000.0
2005-07-22 09:46:00,194.311,194.333,194.303,194.328,24900000.0
2005-07-22 09:47:00,194.348,194.383,194.336,194.383,28200000.0
2005-07-22 09:48:00,194.397,194.403,194.344,194.344,40200001.0
2005-07-22 09:49:00,194.354,194.386,194.354,194.365,45899999.0
2005-07-22 09:50:00,194.33,194.406,194.294,194.39,48700000.0
2005-07-22 09:51:00,194.393,194.393,194.332,194.332,77499998.0
2005-07-22 09:52:00,194.324,194.324,194.285,194.285,59000000.0
2005-07-22 09:53:00,194.307,194.327,194.287,194.306,48100000.0
2005-07-22 09:54:00,194.264,194.296,194.248,194.248,57400001.0
2005-07-22 09:55:00,194.249,194.275,194.249,194.258,25900000.0
2005-07-22 09:56:00,194.264,194.264,194.218,194.219,31200000.0
2005-07-22 09:57:00,194.206,194.219,194.204,194.219,30800000.0
2005-07-22 09:58:00,194.218,194.235,194.212,194.235,31600000.0
2005-07-22 09:59:00,194.254,194.291,194.199,194.199,32500000.0
2005-07-22 10:00:00,194.196,194.239,194.193,194.206,55800000.0
2005-07-22 10:01:00,194.178,194.178,194.085,194.085,92699998.0
2005-07-22 10:02:00,194.12,194.154,194.078,194.154,43800000.0
2005-07-22 10:03:00,194.154,194.186,194.146,194.186,35700000.0
2005-07-22 10:04:00,194.192,194.215,194.192,194.208,28500000.0
2005-07-22 10:05:00,194.207,194.207,194.152,194.19,22000000.0
2005-07-22 10:06:00,194.216,194.216,194.196,194.205,41300000.0
2005-07-22 10:07:00,194.211,194.232,194.2,194.223,59100000.0
2005-07-22 10:08:00,194.18,194.228,194.145,194.228,23800000.0
2005-07-22 10:09:00,194.258,194.258,194.217,194.228,61400000.0
2005-07-22 10:10:00,194.249,194.266,194.233,194.266,22100000.0
2005-07-22 10:11:00,194.294,194.347,194.294,194.314,18400000.0
2005-07-22 10:12:00,194.275,194.312,194.25,194.307,46800001.0
2005-07-22 10:13:00,194.232,194.28,194.206,194.248,42700000.0
2005-07-22 10:14:00,194.28,194.287,194.236,194.262,66199999.0
2005-07-22 10:15:00,194.256,194.28,194.244,194.268,61599999.0
2005-07-22 10:16:00,194.271,194.289,194.267,194.268,49600000.0
2005-07-22 10:17:00,194.248,194.328,194.248,194.328,43799999.0
2005-07-22 10:18:00,194.313,194.365,194.3,194.362,67000001.0
2005-07-22 10:19:00,194.367,194.375,194.293,194.332,28700000.0
2005-07-22 10:20:00,194.36,194.376,194.357,194.368,51100000.0
2005-07-22 10:21:00,194.353,194.367,194.336,194.336,42500000.0
2005-07-22 10:22:00,194.327,194.37,194.286,194.353,28700000.0
2005-07-22 10:23:00,194.375,194.375,194.288,194.368,51500000.0
2005-07-22 10:24:00,194.337,194.379,194.33,194.378,46200000.0
2005-07-22 10:25:00,194.37,194.37,194.304,194.304,10600000.0
2005-07-22 10:26:00,194.317,194.328,194.243,194.263,46900000.0
2005-07-22 10:27:00,194.266,194.288,194.249,194.288,32400000.0
2005-07-22 10:28:00,194.299,194.304,194.26,194.263,53000000.0
2005-07-22 10:29:00,194.288,194.288,194.254,194.283,66900000.0
2005-07-22 10:30:00,194.28,194.304,194.252,194.304,61600000.0
2005-07-22 10:31:00,194.3,194.346,194.287,194.326,38100000.0
2005-07-22 10:32:00,194.343,194.371,194.304,194.304,33200000.0
2005-07-22 10:33:00,194.318,194.343,194.312,194.317,79900000.0
2005-07-22 10:34:00,194.319,194.319,194.239,194.239,62200000.0
2005-07-22 10:35:00,194.247,194.28,194.231,194.231,27300000.0
2005-07-22 10:36:00,194.243,194.283,194.236,194.272,35900000.0
2005-07-22 10:37:00,194.282,194.283,194.23,194.23,70399999.0
2005-07-22 10:38:00,194.277,194.314,194.222,194.222,41900000.0
2005-07-22 10:39:00,194.247,194.303,194.226,194.303,60100000.0
2005-07-22 10:40:00,194.234,194.27,194.202,194.205,46600000.0
2005-07-22 10:41:00,194.216,194.255,194.202,194.235,44100000.0
2005-07-22 10:42:00,194.229,194.252,194.224,194.252,67000000.0
2005-07-22 10:43:00,194.247,194.292,194.247,194.275,55700000.0
2005-07-22 10:44:00,194.297,194.313,194.261,194.27,36200000.0
2005-07-22 10:45:00,194.302,194.302,194.236,194.29,54300000.0
2005-07-22 10:46:00,194.245,194.31,194.234,194.303,44500000.0
2005-07-22 10:47:00,194.308,194.426,194.3,194.426,74600001.0
2005-07-22 10:48:00,194.428,194.509,194.418,194.489,44300000.0
2005-07-22 10:49:00,194.505,194.516,194.454,194.455,47200000.0
2005-07-22 10:50:00,194.459,194.487,194.449,194.457,29500000.0
2005-07-22 10:51:00,194.49,194.504,194.437,194.478,46100000.0
2005-07-22 10:52:00,194.472,194.52,194.454,194.497,40300000.0
2005-07-22 10:53:00,194.497,194.542,194.484,194.542,71000000.0
2005-07-22 10:54:00,194.554,194.561,194.519,194.529,48599999.0
2005-07-22 10:55:00,194.509,194.509,194.464,194.475,25600000.0
2005-07-22 10:56:00,194.478,194.478,194.42,194.464,60800000.0
2005-07-22 10:57:00,194.482,194.493,194.46,194.466,77100002.0
2005-07-22 10:58:00,194.447,194.495,194.433,194.484,66399999.0
2005-07-22 10:59:00,194.466,194.51,194.457,194.505,25200000.0
2005-07-22 11:00:00,194.524,194.539,194.508,194.524,47300000.0
2005-07-22 11:01:00,194.53,194.63,194.53,194.63,20800000.0
2005-07-22 11:02:00,194.635,194.75,194.635,194.741,30900000.0
2005-07-22 11:03:00,194.69,194.707,194.656,194.694,73400001.0
2005-07-22 11:04:00,194.683,194.756,194.626,194.756,80600000.0
2005-07-22 11:05:00,194.764,194.807,194.75,194.807,16500000.0
2005-07-22 11:06:00,194.785,194.792,194.732,194.732,39000000.0
2005-07-22 11:07:00,194.713,194.751,194.713,194.74,84999999.0
2005-07-22 11:08:00,194.756,194.756,194.72,194.735,52900000.0
2005-07-22 11:09:00,194.744,194.778,194.744,194.759,93400000.0
2005-07-22 11:10:00,194.727,194.789,194.699,194.782,53900000.0
2005-07-22 11:11:00,194.755,194.757,194.702,194.702,46100000.0
2005-07-22 11:12:00,194.695,194.731,194.695,194.727,87500000.0
2005-07-22 11:13:00,194.742,194.764,194.734,194.764,79800000.0
2005-07-22 11:14:00,194.76,194.849,194.755,194.849,32700000.0
2005-07-22 11:15:00,194.847,194.847,194.791,194.815,36200000.0
2005-07-22 11:16:00,194.789,194.789,194.688,194.688,63200000.0
2005-07-22 11:17:00,194.668,194.755,194.666,194.696,79600000.0
2005-07-22 11:18:00,194.662,194.668,194.636,194.636,44599999.0
2005-07-22 11:19:00,194.606,194.675,194.603,194.615,51000000.0
2005-07-22 11:20:00,194.608,194.629,194.608,194.62,46899999.0
2005-07-22 11:21:00,194.705,194.725,194.65,194.65,19000000.0
2005-07-22 11:22:00,194.665,194.727,194.634,194.642,53000000.0
2005-07-22 11:23:00,194.625,194.644,194.621,194.629,39500000.0
2005-07-22 11:24:00,194.625,194.658,194.625,194.641,43000000.0
2005-07-22 11:25:00,194.641,194.651,194.617,194.62,44300000.0
2005-07-22 11:26:00,194.627,194.627,194.601,194.622,48100000.0
2005-07-22 11:27:00,194.611,194.656,194.606,194.642,71000000.0
2005-07-22 11:28:00,194.628,194.661,194.606,194.649,44400000.0
2005-07-22 11:29:00,194.651,194.718,194.651,194.692,41500001.0
2005-07-22 11:30:00,194.69,194.703,194.668,194.703,57000000.0
2005-07-22 11:31:00,194.719,194.785,194.712,194.762,147200000.0
2005-07-22 11:32:00,194.79,194.79,194.632,194.632,84300001.0
2005-07-22 11:33:00,194.77,194.791,194.716,194.763,74999999.0
2005-07-22 11:34:00,194.762,194.815,194.762,194.801,37500000.0
2005-07-22 11:35:00,194.81,194.849,194.802,194.849,57400001.0
2005-07-22 11:36:00,194.875,194.915,194.872,194.915,130800000.0
2005-07-22 11:37:00,194.862,194.862,194.751,194.82,63599999.0
2005-07-22 11:38:00,194.843,194.867,194.817,194.849,18500000.0
2005-07-22 11:39:00,194.826,194.831,194.745,194.778,56499999.0
2005-07-22 11:40:00,194.78,194.792,194.737,194.737,35800000.0
2005-07-22 11:41:00,194.711,194.787,194.697,194.787,32000000.0
2005-07-22 11:42:00,194.79,194.826,194.788,194.806,113600003.0
2005-07-22 11:43:00,194.801,194.818,194.771,194.785,65999999.0
2005-07-22 11:44:00,194.797,194.81,194.793,194.803,72100000.0
2005-07-22 11:45:00,194.755,194.798,194.738,194.777,65499999.0
2005-07-22 11:46:00,194.764,194.765,194.747,194.754,17100000.0
2005-07-22 11:47:00,194.736,194.741,194.733,194.737,17800000.0
2005-07-22 11:48:00,194.747,194.753,194.706,194.713,46499999.0
2005-07-22 11:49:00,194.704,194.71,194.613,194.619,49699999.0
2005-07-22 11:50:00,194.595,194.624,194.583,194.606,72400001.0
2005-07-22 11:51:00,194.634,194.652,194.634,194.634,35100000.0
2005-07-22 11:52:00,194.633,194.662,194.633,194.662,53299998.0
2005-07-22 11:53:00,194.668,194.743,194.658,194.659,63000001.0
2005-07-22 11:54:00,194.648,194.657,194.639,194.643,36500001.0
2005-07-22 11:55:00,194.657,194.66,194.627,194.645,36500000.0
2005-07-22 11:56:00,194.653,194.676,194.634,194.66,48800000.0
2005-07-22 11:57:00,194.668,194.705,194.666,194.704,27900000.0
2005-07-22 11:58:00,194.694,194.694,194.654,194.667,52000000.0
2005-07-22 11:59:00,194.68,194.68,194.62,194.62,54100001.0
2005-07-22 12:00:00,194.601,194.639,194.581,194.639,58499999.0
2005-07-22 12:01:00,194.65,194.658,194.627,194.651,44200000.0
2005-07-22 12:02:00,194.657,194.657,194.572,194.637,48700000.0
2005-07-22 12:03:00,194.628,194.653,194.617,194.644,33400000.0
2005-07-22 12:04:00,194.657,194.669,194.605,194.638,37300000.0
2005-07-22 12:05:00,194.65,194.651,194.616,194.616,39900000.0
2005-07-22 12:06:00,194.623,194.64,194.564,194.564,56499999.0
2005-07-22 12:07:00,194.617,194.617,194.578,194.578,66900000.0
2005-07-22 12:08:00,194.58,194.6,194.569,194.574,66800000.0
2005-07-22 12:09:00,194.555,194.555,194.499,194.499,50700000.0
2005-07-22 12:10:00,194.502,194.504,194.475,194.487,38700000.0
2005-07-22 12:11:00,194.511,194.567,194.487,194.487,26500000.0
2005-07-22 12:12:00,194.459,194.477,194.448,194.455,61499999.0
2005-07-22 12:13:00,194.472,194.497,194.464,194.482,57800000.0
2005-07-22 12:14:00,194.451,194.522,194.451,194.499,66400000.0
2005-07-22 12:15:00,194.523,194.552,194.477,194.537,66100000.0
2005-07-22 12:16:00,194.55,194.556,194.485,194.52,45900000.0
2005-07-22 12:17:00,194.522,194.536,194.483,194.536,81000000.0
2005-07-22 12:18:00,194.536,194.542,194.506,194.525,30800000.0
2005-07-22 12:19:00,194.526,194.539,194.479,194.48,76100000.0
2005-07-22 12:20:00,194.537,194.556,194.497,194.516,36000000.0
2005-07-22 12:21:00,194.52,194.564,194.492,194.492,75000000.0
2005-07-22 12:22:00,194.497,194.503,194.452,194.464,46600000.0
2005-07-22 12:23:00,194.48,194.494,194.439,194.445,52899999.0
2005-07-22 12:24:00,194.427,194.441,194.382,194.385,47100000.0
2005-07-22 12:25:00,194.376,194.376,194.298,194.298,40200000.0
2005-07-22 12:26:00,194.292,194.317,194.267,194.267,33800000.0
2005-07-22 12:27:00,194.261,194.292,194.261,194.275,58900000.0
2005-07-22 12:28:00,194.318,194.37,194.271,194.271,37200000.0
2005-07-22 12:29:00,194.223,194.223,194.134,194.134,57300000.0
2005-07-22 12:30:00,194.105,194.136,194.079,194.084,52800000.0
2005-07-22 12:31:00,194.05,194.058,194.042,194.044,59700001.0
2005-07-22 12:32:00,194.057,194.099,194.057,194.09,48000000.0
2005-07-22 12:33:00,194.142,194.213,194.132,194.213,38000001.0
2005-07-22 12:34:00,194.236,194.236,194.197,194.216,43300000.0
2005-07-22 12:35:00,194.234,194.248,194.213,194.243,78000001.0
2005-07-22 12:36:00,194.227,194.227,194.183,194.207,73100000.0
2005-07-22 12:37:00,194.171,194.203,194.084,194.09,66800000.0
2005-07-22 12:38:00,194.176,194.236,194.083,194.218,72100001.0
2005-07-22 12:39:00,194.225,194.231,194.123,194.199,37000000.0
2005-07-22 12:40:00,194.215,194.229,194.208,194.228,47700000.0
2005-07-22 12:41:00,194.26,194.278,194.21,194.21,98500000.0
2005-07-22 12:42:00,194.258,194.27,194.236,194.255,32500000.0
2005-07-22 12:43:00,194.248,194.248,194.215,194.215,23700000.0
2005-07-22 12:44:00,194.202,194.23,194.19,194.23,63799999.0
2005-07-22 12:45:00,194.225,194.251,194.196,194.237,46599999.0
2005-07-22 12:46:00,194.225,194.241,194.214,194.241,25600000.0
2005-07-22 12:47:00,194.27,194.287,194.236,194.287,46499999.0
2005-07-22 12:48:00,194.295,194.306,194.19,194.19,33000000.0
2005-07-22 12:49:00,194.208,194.219,194.164,194.185,70900001.0
2005-07-22 12:50:00,194.183,194.183,194.103,194.133,60399999.0
2005-07-22 12:51:00,194.097,194.097,194.031,194.055,27500000.0
2005-07-22 12:52:00,194.068,194.125,194.068,194.125,4800000.0
2005-07-22 12:53:00,194.187,194.187,194.12,194.12,32700000.0
2005-07-22 12:54:00,194.149,194.185,194.122,194.166,30400000.0
2005-07-22 12:55:00,194.116,194.146,194.059,194.091,76500000.0
2005-07-22 12:56:00,194.087,194.125,194.087,194.113,30200000.0
2005-07-22 12:57:00,194.113,194.139,194.113,194.128,53499999.0
2005-07-22 12:58:00,194.11,194.115,194.08,194.115,83400000.0
2005-07-22 12:59:00,194.136,194.187,194.136,194.14,59000000.0
2005-07-22 13:00:00,194.133,194.133,194.088,194.088,56200000.0
2005-07-22 13:01:00,194.095,194.097,193.966,193.966,24400000.0
2005-07-22 13:02:00,193.955,193.973,193.933,193.958,40700000.0
2005-07-22 13:03:00,193.958,194.032,193.943,194.032,76200001.0
2005-07-22 13:04:00,194.026,194.096,194.011,194.091,20400000.0
2005-07-22 13:05:00,194.077,194.1,194.047,194.1,67399999.0
2005-07-22 13:06:00,194.11,194.162,194.094,194.094,86999998.0
2005-07-22 13:07:00,194.085,194.176,194.085,194.176,64099999.0
2005-07-22 13:08:00,194.15,194.197,194.147,194.192,35400000.0
2005-07-22 13:09:00,194.166,194.195,194.152,194.154,63199999.0
2005-07-22 13:10:00,194.122,194.122,194.093,194.1,63300000.0
2005-07-22 13:11:00,194.088,194.134,194.087,194.133,41000000.0
2005-07-22 13:12:00,194.13,194.131,194.07,194.131,44500000.0
2005-07-22 13:13:00,194.151,194.172,194.129,194.129,58500000.0
2005-07-22 13:14:00,194.135,194.169,194.13,194.169,77600000.0
2005-07-22 13:15:00,194.136,194.175,194.115,194.175,53500000.0
2005-07-22 13:16:00,194.194,194.195,194.124,194.188,28900000.0
2005-07-22 13:17:00,194.179,194.179,194.129,194.129,33800000.0
2005-07-22 13:18:00,194.141,194.154,194.118,194.154,64300000.0
2005-07-22 13:19:00,194.147,194.169,194.138,194.166,25500000.0
2005-07-22 13:20:00,194.182,194.184,194.157,194.181,71199999.0
2005-07-22 13:21:00,194.182,194.216,194.167,194.205,71400000.0
2005-07-22 13:22:00,194.187,194.189,194.143,194.183,41300000.0
2005-07-22 13:23:00,194.159,194.184,194.137,194.178,80900000.0
2005-07-22 13:24:00,194.175,194.178,194.142,194.178,43000000.0
2005-07-22 13:25:00,194.174,194.175,194.127,194.17,45200000.0
2005-07-22 13:26:00,194.183,194.234,194.171,194.206,22700000.0
2005-07-22 13:27:00,194.228,194.259,194.176,194.215,73800000.0
2005-07-22 13:28:00,194.203,194.245,194.194,194.229,51100000.0
2005-07-22 13:29:00,194.226,194.255,194.216,194.255,92200000.0
2005-07-22 13:30:00,194.226,194.277,194.217,194.275,70300000.0
2005-07-22 13:31:00,194.251,194.305,194.224,194.278,67800000.0
2005-07-22 13:32:00,194.292,194.292,194.176,194.26,69400001.0
2005-07-22 13:33:00,194.26,194.269,194.231,194.263,43400000.0
2005-07-22 13:34:00,194.276,194.31,194.276,194.309,23200000.0
2005-07-22 13:35:00,194.309,194.318,194.263,194.317,39800000.0
2005-07-22 13:36:00,194.298,194.332,194.297,194.298,73699998.0
2005-07-22 13:37:00,194.322,194.343,194.322,194.343,50200001.0
2005-07-22 13:38:00,194.338,194.348,194.323,194.346,24400000.0
2005-07-22 13:39:00,194.376,194.392,194.363,194.38,91300000.0
2005-07-22 13:40:00,194.334,194.38,194.325,194.325,72300000.0
2005-07-22 13:41:00,194.318,194.334,194.3,194.334,21500000.0
2005-07-22 13:42:00,194.342,194.361,194.334,194.361,49700000.0
2005-07-22 13:43:00,194.356,194.375,194.337,194.373,73299999.0
2005-07-22 13:44:00,194.337,194.403,194.337,194.403,74600001.0
2005-07-22 13:45:00,194.38,194.44,194.38,194.418,29000000.0
2005-07-22 13:46:00,194.395,194.421,194.357,194.359,74800000.0
2005-07-22 13:47:00,194.346,194.368,194.338,194.368,29500000.0
2005-07-22 13:48:00,194.378,194.405,194.322,194.405,47200001.0
2005-07-22 13:49:00,194.452,194.471,194.433,194.458,52600000.0
2005-07-22 13:50:00,194.45,194.509,194.437,194.507,69100000.0
2005-07-22 13:51:00,194.488,194.504,194.468,194.468,62100000.0
2005-07-22 13:52:00,194.483,194.492,194.409,194.433,23000000.0
2005-07-22 13:53:00,194.421,194.453,194.416,194.453,32700000.0
2005-07-22 13:54:00,194.435,194.481,194.435,194.474,31600000.0
2005-07-22 13:55:00,194.467,194.528,194.467,194.528,31000000.0
2005-07-22 13:56:00,194.546,194.581,194.546,194.555,79299999.0
2005-07-22 13:57:00,194.533,194.564,194.514,194.564,55500001.0
2005-07-22 13:58:00,194.545,194.629,194.545,194.629,45100000.0
2005-07-22 13:59:00,194.621,194.625,194.609,194.62,62000000.0
2005-07-22 14:00:00,194.579,194.587,194.524,194.533,42900000.0
2005-07-22 14:01:00,194.524,194.532,194.46,194.496,55200000.0
2005-07-22 14:02:00,194.501,194.517,194.478,194.48,55500000.0
2005-07-22 14:03:00,194.482,194.482,194.43,194.43,46200000.0
2005-07-22 14:04:00,194.401,194.444,194.401,194.417,61600000.0
2005-07-22 14:05:00,194.457,194.511,194.457,194.468,26000000.0
2005-07-22 14:06:00,194.409,194.409,194.372,194.398,65300000.0
2005-07-22 14:07:00,194.415,194.415,194.327,194.327,30400000.0
2005-07-22 14:08:00,194.316,194.316,194.275,194.302,68199999.0
2005-07-22 14:09:00,194.274,194.292,194.254,194.292,30400000.0
2005-07-22 14:10:00,194.315,194.376,194.307,194.33,23600000.0
2005-07-22 14:11:00,194.288,194.296,194.279,194.288,53000000.0
2005-07-22 14:12:00,194.286,194.294,194.232,194.232,46300000.0
2005-07-22 14:13:00,194.218,194.24,194.175,194.198,53300000.0
2005-07-22 14:14:00,194.182,194.189,194.126,194.126,47800000.0
2005-07-22 14:15:00,194.128,194.128,194.061,194.061,62700000.0
2005-07-22 14:16:00,194.064,194.064,193.988,193.993,49199999.0
2005-07-22 14:17:00,194.01,194.039,193.989,194.028,36800000.0
2005-07-22 14:18:00,194.022,194.061,194.012,194.061,31400000.0
2005-07-22 14:19:00,194.096,194.121,194.075,194.121,105200000.0
2005-07-22 14:20:00,194.123,194.123,194.07,194.07,79099999.0
2005-07-22 14:21:00,194.037,194.037,193.997,194.002,33600000.0
2005-07-22 14:22:00,194.001,194.01,193.966,193.993,48300000.0
2005-07-22 14:23:00,194.007,194.018,193.993,193.993,63300000.0
2005-07-22 14:24:00,194.006,194.009,193.978,193.978,25900000.0
2005-07-22 14:25:00,194.005,194.025,193.991,194.004,28700000.0
2005-07-22 14:26:00,193.996,194.081,193.996,194.018,60600000.0
2005-07-22 14:27:00,194.015,194.046,194.006,194.014,64700000.0
2005-07-22 14:28:00,193.937,193.946,193.897,193.897,39500000.0
2005-07-22 14:29:00,193.872,193.982,193.872,193.974,42200000.0
2005-07-22 14:30:00,193.945,194.017,193.945,193.967,76000000.0
2005-07-22 14:31:00,193.943,193.969,193.938,193.969,48300000.0
2005-07-22 14:32:00,193.994,194.011,193.99,194.002,38000000.0
2005-07-22 14:33:00,194.002,194.002,193.953,193.961,79800000.0
2005-07-22 14:34:00,193.967,193.991,193.961,193.963,60300001.0
2005-07-22 14:35:00,193.95,193.991,193.937,193.967,50600000.0
2005-07-22 14:36:00,193.972,193.972,193.944,193.956,37400000.0
2005-07-22 14:37:00,193.976,193.999,193.968,193.968,38300000.0
2005-07-22 14:38:00,193.943,193.998,193.936,193.959,42900000.0
2005-07-22 14:39:00,193.953,193.98,193.945,193.945,29800000.0
2005-07-22 14:40:00,193.959,194.005,193.959,193.996,20600000.0
2005-07-22 14:41:00,194.017,194.045,194.017,194.029,24900000.0
2005-07-22 14:42:00,194.037,194.08,194.037,194.08,28200000.0
2005-07-22 14:43:00,194.099,194.125,194.072,194.072,40600000.0
2005-07-22 14:44:00,194.084,194.101,194.068,194.1,38600000.0
2005-07-22 14:45:00,194.075,194.085,194.055,194.055,33900000.0
2005-07-22 14:46:00,194.04,194.058,194.02,194.056,37300000.0
2005-07-22 14:47:00,194.054,194.054,194.021,194.021,25500000.0
2005-07-22 14:48:00,193.996,194.039,193.964,194.007,54000000.0
2005-07-22 14:49:00,194.03,194.046,193.988,194.009,27300000.0
2005-07-22 14:50:00,193.993,194.011,193.982,194.011,68500001.0
2005-07-22 14:51:00,194.023,194.041,194.019,194.035,49200000.0
2005-07-22 14:52:00,194.048,194.048,193.998,194.009,40400000.0
2005-07-22 14:53:00,194.002,194.022,193.982,194.022,43400000.0
2005-07-22 14:54:00,193.971,193.989,193.959,193.989,79200001.0
2005-07-22 14:55:00,193.986,194.034,193.985,194.007,36800000.0
2005-07-22 14:56:00,194.025,194.026,193.968,194.018,55299999.0
2005-07-22 14:57:00,194.016,194.033,193.993,194.01,74100000.0
2005-07-22 14:58:00,194.017,194.036,193.98,193.98,51400000.0
2005-07-22 14:59:00,193.968,194.04,193.959,194.005,61200000.0
2005-07-22 15:00:00,194.027,194.028,193.997,194.012,62300001.0
2005-07-22 15:01:00,193.999,194.019,193.985,193.985,64999999.0
2005-07-22 15:02:00,193.986,194.034,193.986,194.027,29500000.0
2005-07-22 15:03:00,194.043,194.081,194.043,194.073,49800001.0
2005-07-22 15:04:00,194.041,194.065,194.031,194.047,39000000.0
2005-07-22 15:05:00,194.023,194.086,194.022,194.086,50600000.0
2005-07-22 15:06:00,194.084,194.084,194.053,194.064,49600000.0
2005-07-22 15:07:00,194.077,194.082,193.974,193.974,40400000.0
2005-07-22 15:08:00,193.942,193.942,193.917,193.92,50699999.0
2005-07-22 15:09:00,193.927,193.944,193.864,193.864,53200000.0
2005-07-22 15:10:00,193.849,193.857,193.808,193.853,43000000.0
2005-07-22 15:11:00,193.865,193.936,193.865,193.936,36800000.0
2005-07-22 15:12:00,193.946,193.994,193.927,193.927,45799999.0
2005-07-22 15:13:00,193.902,193.947,193.902,193.947,63100000.0
2005-07-22 15:14:00,193.949,193.963,193.935,193.935,49600000.0
2005-07-22 15:15:00,193.946,193.994,193.946,193.979,31600000.0
2005-07-22 15:16:00,194.001,194.001,193.966,193.993,40100000.0
2005-07-22 15:17:00,193.997,193.997,193.913,193.944,31100000.0
2005-07-22 15:18:00,193.973,194.005,193.966,193.999,59600000.0
2005-07-22 15:19:00,193.979,193.997,193.945,193.983,56100000.0
2005-07-22 15:20:00,193.984,194.013,193.963,194.013,59100001.0
2005-07-22 15:21:00,193.993,194.022,193.977,194.022,34800000.0
2005-07-22 15:22:00,194.029,194.042,194.006,194.012,53800000.0
2005-07-22 15:23:00,193.996,194.0,193.943,193.952,75300001.0
2005-07-22 15:24:00,193.967,193.968,193.929,193.951,70100001.0
2005-07-22 15:25:00,193.947,194.013,193.947,194.013,58400000.0
2005-07-22 15:26:00,194.018,194.023,193.977,193.977,49800000.0
2005-07-22 15:27:00,193.961,193.989,193.956,193.979,16500000.0
2005-07-22 15:28:00,193.971,193.992,193.964,193.977,55700000.0
2005-07-22 15:29:00,194.022,194.036,193.977,193.977,56799999.0
2005-07-22 15:30:00,193.957,193.975,193.904,193.904,88800000.0
2005-07-22 15:31:00,193.898,193.924,193.898,193.904,54099999.0
2005-07-22 15:32:00,193.93,193.967,193.866,193.885,23700000.0
2005-07-22 15:33:00,193.848,193.946,193.838,193.887,27600000.0
2005-07-22 15:34:00,193.88,193.931,193.88,193.916,10700000.0
2005-07-22 15:35:00,193.863,193.863,193.829,193.829,7600000.0
2005-07-22 15:36:00,193.795,193.795,193.764,193.789,59200000.0
2005-07-22 15:37:00,193.819,193.829,193.765,193.789,30700000.0
2005-07-22 15:38:00,193.799,193.838,193.799,193.832,60300000.0
2005-07-22 15:39:00,193.809,193.809,193.787,193.795,47000000.0
2005-07-22 15:40:00,193.774,193.774,193.719,193.719,50300000.0
2005-07-22 15:41:00,193.73,193.73,193.665,193.714,56000001.0
2005-07-22 15:42:00,193.715,193.722,193.676,193.676,40600000.0
2005-07-22 15:43:00,193.685,193.685,193.605,193.605,62400001.0
2005-07-22 15:44:00,193.581,193.581,193.531,193.558,41000000.0
2005-07-22 15:45:00,193.559,193.584,193.553,193.577,36900001.0
2005-07-22 15:46:00,193.558,193.646,193.552,193.644,33400000.0
2005-07-22 15:47:00,193.607,193.632,193.604,193.613,67900000.0
2005-07-22 15:48:00,193.644,193.644,193.612,193.612,47799999.0
2005-07-22 15:49:00,193.58,193.587,193.566,193.575,84800001.0
2005-07-22 15:50:00,193.554,193.566,193.524,193.566,9500000.0
2005-07-22 15:51:00,193.59,193.6,193.477,193.477,75000000.0
2005-07-22 15:52:00,193.446,193.446,193.345,193.345,62500000.0
2005-07-22 15:53:00,193.387,193.387,193.347,193.374,47100000.0
2005-07-22 15:54:00,193.373,193.382,193.352,193.379,40000000.0
2005-07-22 15:55:00,193.382,193.435,193.37,193.435,42400000.0
2005-07-22 15:56:00,193.462,193.462,193.437,193.437,55800000.0
2005-07-22 15:57:00,193.436,193.473,193.436,193.468,20000000.0
2005-07-22 15:58:00,193.47,193.493,193.47,193.488,40400000.0
2005-07-22 15:59:00,193.509,193.526,193.486,193.501,30300000.0
2005-07-22 16:00:00,193.514,193.522,193.499,193.504,44400000.0
2005-07-22 16:01:00,193.482,193.485,193.452,193.467,35900000.0
2005-07-22 16:02:00,193.421,193.421,193.373,193.377,12700000.0
2005-07-22 16:03:00,193.356,193.356,193.283,193.285,54299999.0
2005-07-22 16:04:00,193.322,193.365,193.315,193.315,25800000.0
2005-07-22 16:05:00,193.34,193.408,193.34,193.402,32700000.0
2005-07-22 16:06:00,193.414,193.45,193.414,193.422,50000000.0
2005-07-22 16:07:00,193.437,193.453,193.408,193.421,60300000.0
2005-07-22 16:08:00,193.437,193.449,193.392,193.401,37600000.0
2005-07-22 16:09:00,193.399,193.438,193.399,193.438,39800000.0
2005-07-22 16:10:00,193.399,193.399,193.333,193.351,23500000.0
2005-07-22 16:11:00,193.349,193.365,193.329,193.365,35600000.0
2005-07-22 16:12:00,193.373,193.39,193.355,193.378,28900000.0
2005-07-22 16:13:00,193.363,193.457,193.362,193.457,64100000.0
2005-07-22 16:14:00,193.411,193.443,193.402,193.402,58500001.0
2005-07-22 16:15:00,193.4,193.486,193.391,193.47,34400000.0
2005-07-22 16:16:00,193.466,193.473,193.451,193.457,31600000.0
2005-07-22 16:17:00,193.478,193.529,193.478,193.494,24800000.0
2005-07-22 16:18:00,193.477,193.477,193.445,193.456,55200000.0
2005-07-22 16:19:00,193.448,193.459,193.434,193.447,30900000.0
2005-07-22 16:20:00,193.404,193.417,193.381,193.412,41099999.0
2005-07-22 16:21:00,193.418,193.484,193.414,193.467,39100000.0
2005-07-22 16:22:00,193.436,193.462,193.428,193.448,38300000.0
2005-07-22 16:23:00,193.473,193.474,193.445,193.463,72400001.0
2005-07-22 16:24:00,193.469,193.469,193.404,193.404,24400000.0
2005-07-22 16:25:00,193.402,193.402,193.341,193.342,24000000.0
2005-07-22 16:26:00,193.325,193.328,193.272,193.272,16500000.0
2005-07-22 16:27:00,193.252,193.273,193.229,193.251,36400000.0
2005-07-22 16:28:00,193.225,193.235,193.203,193.235,32700000.0
2005-07-22 16:29:00,193.237,193.278,193.237,193.272,82100000.0
2005-07-22 16:30:00,193.245,193.341,193.244,193.287,64500000.0
2005-07-22 16:31:00,193.268,193.386,193.259,193.272,62399999.0
2005-07-22 16:32:00,193.278,193.303,193.269,193.269,101900001.0
2005-07-22 16:33:00,193.248,193.275,193.235,193.245,48700000.0
2005-07-22 16:34:00,193.222,193.281,193.222,193.281,55200000.0
2005-07-22 16:35:00,193.279,193.349,193.279,193.327,53499999.0
2005-07-22 16:36:00,193.342,193.342,193.275,193.275,58100000.0
2005-07-22 16:37:00,193.275,193.286,193.264,193.283,42300000.0
2005-07-22 16:38:00,193.301,193.348,193.301,193.322,41000000.0
2005-07-22 16:39:00,193.328,193.362,193.328,193.358,54600000.0
2005-07-22 16:40:00,193.362,193.393,193.362,193.393,35100000.0
2005-07-22 16:41:00,193.393,193.393,193.35,193.35,104000000.0
2005-07-22 16:42:00,193.347,193.366,193.336,193.343,24000000.0
2005-07-22 16:43:00,193.309,193.309,193.286,193.293,21500000.0
2005-07-22 16:44:00,193.31,193.367,193.31,193.345,37900000.0
2005-07-22 16:45:00,193.341,193.346,193.303,193.32,52000000.0
2005-07-22 16:46:00,193.298,193.332,193.294,193.297,39100000.0
2005-07-22 16:47:00,193.306,193.368,193.306,193.368,59000000.0
2005-07-22 16:48:00,193.39,193.46,193.39,193.437,44600000.0
2005-07-22 16:49:00,193.459,193.548,193.436,193.548,65000000.0
2005-07-22 16:50:00,193.559,193.561,193.446,193.446,17500000.0
2005-07-22 16:51:00,193.443,193.478,193.424,193.464,113300000.0
2005-07-22 16:52:00,193.447,193.465,193.445,193.458,61399999.0
2005-07-22 16:53:00,193.452,193.467,193.411,193.467,75300000.0
2005-07-22 16:54:00,193.47,193.524,193.47,193.503,77400001.0
2005-07-22 16:55:00,193.487,193.487,193.448,193.458,44900000.0
2005-07-22 16:56:00,193.457,193.463,193.403,193.405,65300000.0
2005-07-22 16:57:00,193.424,193.431,193.408,193.417,54800001.0
2005-07-22 16:58:00,193.431,193.431,193.373,193.373,65699999.0
2005-07-22 16:59:00,193.35,193.376,193.335,193.352,79000001.0
2005-07-22 17:00:00,193.326,193.34,193.309,193.324,65700001.0
2005-07-22 17:01:00,193.295,193.352,193.295,193.342,50500001.0
2005-07-22 17:02:00,193.36,193.376,193.335,193.359,48200000.0
2005-07-22 17:03:00,193.386,193.405,193.371,193.373,44600000.0
2005-07-22 17:04:00,193.378,193.378,193.31,193.315,30800000.0
2005-07-22 17:05:00,193.317,193.336,193.316,193.328,57800000.0
2005-07-22 17:06:00,193.341,193.341,193.29,193.29,59400000.0
2005-07-22 17:07:00,193.279,193.299,193.264,193.275,86300000.0
2005-07-22 17:08:00,193.268,193.3,193.256,193.3,43900000.0
2005-07-22 17:09:00,193.309,193.323,193.277,193.297,59300001.0
2005-07-22 17:10:00,193.322,193.322,193.24,193.24,95500001.0
2005-07-22 17:11:00,193.22,193.241,193.205,193.241,39599999.0
2005-07-22 17:12:00,193.236,193.236,193.187,193.187,47400000.0
2005-07-22 17:13:00,193.193,193.209,193.151,193.174,27400000.0
2005-07-22 17:14:00,193.194,193.194,193.148,193.148,19200000.0
2005-07-22 17:15:00,193.13,193.142,193.1,193.132,56600000.0
2005-07-22 17:16:00,193.14,193.171,193.133,193.168,49000000.0
2005-07-22 17:17:00,193.154,193.175,193.149,193.163,66900001.0
2005-07-22 17:18:00,193.179,193.191,193.156,193.156,84200002.0
2005-07-22 17:19:00,193.155,193.184,193.146,193.168,67800000.0
2005-07-22 17:20:00,193.16,193.247,193.151,193.247,21500000.0
2005-07-22 17:21:00,193.228,193.291,193.191,193.252,74400000.0
2005-07-22 17:22:00,193.18,193.3,193.161,193.3,15400000.0
2005-07-22 17:23:00,193.354,193.354,193.254,193.254,19500000.0
2005-07-22 17:24:00,193.228,193.232,193.163,193.174,51699999.0
2005-07-22 17:25:00,193.161,193.161,193.083,193.09,38600000.0
2005-07-22 17:26:00,193.089,193.15,193.086,193.123,46799999.0
2005-07-22 17:27:00,193.13,193.166,193.126,193.166,29700000.0
2005-07-22 17:28:00,193.169,193.222,193.169,193.21,66399999.0
2005-07-22 17:29:00,193.245,193.275,193.192,193.259,75900000.0
2005-07-22 17:30:00,193.197,193.217,193.148,193.189,62100000.0
2005-07-22 17:31:00,193.159,193.159,193.126,193.137,38700000.0
2005-07-22 17:32:00,193.15,193.172,193.15,193.167,30900000.0
2005-07-22 17:33:00,193.173,193.202,193.149,193.152,48300000.0
2005-07-22 17:34:00,193.126,193.134,193.121,193.134,25600000.0
2005-07-22 17:35:00,193.126,193.143,193.116,193.135,59200000.0
2005-07-22 17:36:00,193.145,193.203,193.145,193.17,64800000.0
2005-07-22 17:37:00,193.141,193.198,193.132,193.198,29900000.0
2005-07-22 17:38:00,193.174,193.212,193.174,193.212,55000000.0
2005-07-22 17:39:00,193.211,193.262,193.194,193.262,37400000.0
2005-07-22 17:40:00,193.278,193.305,193.271,193.299,33300000.0
2005-07-22 17:41:00,193.26,193.362,193.212,193.361,69800000.0
2005-07-22 17:42:00,193.365,193.386,193.356,193.385,50600000.0
2005-07-22 17:43:00,193.39,193.431,193.373,193.431,29000000.0
2005-07-22 17:44:00,193.429,193.44,193.415,193.415,17900000.0
2005-07-22 17:45:00,193.415,193.415,193.336,193.398,41900000.0
2005-07-22 17:46:00,193.374,193.374,193.307,193.309,52100001.0
2005-07-22 17:47:00,193.311,193.344,193.226,193.226,57300000.0
2005-07-22 17:48:00,193.201,193.201,193.165,193.165,85000000.0
2005-07-22 17:49:00,193.175,193.256,193.158,193.224,40599999.0
2005-07-22 17:50:00,193.246,193.297,193.224,193.272,48800000.0
2005-07-22 17:51:00,193.282,193.283,193.223,193.223,53900000.0
2005-07-22 17:52:00,193.235,193.235,193.188,193.197,66300001.0
2005-07-22 17:53:00,193.209,193.22,193.183,193.22,75300000.0
2005-07-22 17:54:00,193.222,193.297,193.211,193.261,22500000.0
2005-07-22 17:55:00,193.269,193.29,193.225,193.29,59500000.0
2005-07-22 17:56:00,193.282,193.293,193.219,193.226,50700000.0
2005-07-22 17:57:00,193.285,193.582,193.285,193.582,24000000.0
2005-07-22 17:58:00,193.647,193.647,193.402,193.405,49300000.0
2005-07-22 17:59:00,193.422,193.422,193.338,193.338,39300000.0
2005-07-22 18:00:00,193.372,193.372,193.308,193.308,78499999.0
2005-07-22 18:01:00,193.353,193.478,193.33,193.471,488700001.0
2005-07-22 18:02:00,193.483,193.483,193.397,193.462,831399996.0
2005-07-22 18:03:00,193.452,193.511,193.425,193.51,697299997.0
2005-07-22 18:04:00,193.529,193.538,193.471,193.485,490200000.0
2005-07-22 18:05:00,193.466,193.551,193.452,193.467,704500000.0
2005-07-22 18:06:00,193.451,193.492,193.432,193.445,626600001.0
2005-07-22 18:07:00,193.439,193.483,193.375,193.447,721399998.0
2005-07-22 18:08:00,193.416,193.464,193.273,193.464,661600000.0
2005-07-22 18:09:00,193.28,193.28,193.209,193.209,471000002.0
2005-07-22 18:10:00,193.195,193.195,193.102,193.17,493300001.0
2005-07-22 18:11:00,193.155,193.224,193.155,193.2,399300000.0
2005-07-22 18:12:00,193.198,193.226,193.185,193.223,299600002.0
2005-07-22 18:13:00,193.228,193.241,193.183,193.21,461800000.0
2005-07-22 18:14:00,193.198,193.229,193.154,193.216,675499999.0
2005-07-22 18:15:00,193.205,193.222,193.172,193.186,675400002.0
2005-07-22 18:16:00,193.172,193.172,193.113,193.139,661399998.0
2005-07-22 18:17:00,193.134,193.156,193.084,193.084,218900002.0
2005-07-22 18:18:00,193.077,193.116,193.041,193.058,326799999.0
2005-07-22 18:19:00,193.055,193.121,193.023,193.11,406500001.0
2005-07-22 18:20:00,193.1,193.1,192.987,192.987,556100003.0
2005-07-22 18:21:00,192.981,193.059,192.952,193.059,568900002.0
2005-07-22 18:22:00,193.08,193.154,193.074,193.153,443299997.0
2005-07-22 18:23:00,193.149,193.178,193.126,193.166,956300003.0
2005-07-22 18:24:00,193.145,193.158,193.103,193.121,562800003.0
2005-07-22 18:25:00,193.129,193.16,193.101,193.122,438100000.0
2005-07-22 18:26:00,193.141,193.247,193.141,193.242,347900001.0
2005-07-22 18:27:00,193.265,193.28,193.235,193.28,411100000.0
2005-07-22 18:28:00,193.27,193.307,193.25,193.262,345899999.0
2005-07-22 18:29:00,193.256,193.256,193.122,193.214,496500005.0
2005-07-22 18:30:00,193.232,193.277,193.232,193.256,327999999.0
2005-07-22 18:31:00,193.257,193.257,193.221,193.227,351100000.0
2005-07-22 18:32:00,193.213,193.229,193.189,193.189,470099998.0
2005-07-22 18:33:00,193.188,193.215,193.166,193.176,479900001.0
2005-07-22 18:34:00,193.222,193.267,193.183,193.199,484500002.0
2005-07-22 18:35:00,193.188,193.216,193.161,193.185,437100001.0
2005-07-22 18:36:00,193.183,193.231,193.132,193.226,268600001.0
2005-07-22 18:37:00,193.23,193.23,193.12,193.155,131299999.0
2005-07-22 18:38:00,193.166,193.213,193.122,193.213,182299998.0
2005-07-22 18:39:00,193.218,193.218,193.154,193.188,113599999.0
2005-07-22 18:40:00,193.17,193.202,193.128,193.161,368000003.0
2005-07-22 18:41:00,193.151,193.216,193.117,193.145,243999999.0
2005-07-22 18:42:00,193.12,193.176,193.111,193.122,215400000.0
2005-07-22 18:43:00,193.119,193.192,193.085,193.085,120500000.0
2005-07-22 18:44:00,193.093,193.106,193.068,193.068,266399999.0
2005-07-22 18:45:00,193.068,193.198,193.068,193.11,200199999.0
2005-07-22 18:46:00,193.121,193.239,193.109,193.205,256600000.0
2005-07-22 18:47:00,193.222,193.263,193.217,193.263,95600001.0
2005-07-22 18:48:00,193.318,193.464,193.297,193.464,181200000.0
2005-07-22 18:49:00,193.44,193.444,193.369,193.373,213900001.0
2005-07-22 18:50:00,193.373,193.43,193.356,193.398,288300001.0
2005-07-22 18:51:00,193.384,193.415,193.364,193.378,195400000.0
2005-07-22 18:52:00,193.373,193.388,193.308,193.308,290100000.0
2005-07-22 18:53:00,193.318,193.357,193.316,193.34,224400000.0
2005-07-22 18:54:00,193.345,193.399,193.297,193.399,154200000.0
2005-07-22 18:55:00,193.404,193.404,193.355,193.356,255100000.0
2005-07-22 18:56:00,193.348,193.377,193.33,193.352,42300000.0
2005-07-22 18:57:00,193.309,193.32,193.258,193.273,215000001.0
2005-07-22 18:58:00,193.318,193.405,193.318,193.363,324100001.0
2005-07-22 18:59:00,193.345,193.367,193.327,193.333,274799999.0
2005-07-22 19:00:00,193.31,193.39,193.299,193.39,88000000.0
2005-07-22 19:01:00,193.375,193.375,193.304,193.304,121899999.0
2005-07-22 19:02:00,193.289,193.303,193.264,193.292,196300000.0
2005-07-22 19:03:00,193.351,193.351,193.287,193.318,215400000.0
2005-07-22 19:04:00,193.297,193.297,193.255,193.268,158900000.0
2005-07-22 19:05:00,193.26,193.275,193.148,193.163,158400002.0
2005-07-22 19:06:00,193.182,193.321,193.182,193.194,371499999.0
2005-07-22 19:07:00,193.185,193.207,193.131,193.131,267500001.0
2005-07-22 19:08:00,193.101,193.123,193.006,193.108,367299999.0
2005-07-22 19:09:00,193.1,193.141,193.086,193.141,150300001.0
2005-07-22 19:10:00,193.17,193.184,193.102,193.127,131800001.0
2005-07-22 19:11:00,193.132,193.148,193.103,193.103,29100000.0
2005-07-22 19:12:00,193.073,193.118,193.022,193.068,87900000.0
2005-07-22 19:13:00,193.055,193.131,193.021,193.059,178800000.0
2005-07-22 19:14:00,193.062,193.116,193.022,193.037,272699999.0
2005-07-22 19:15:00,193.036,193.11,193.017,193.042,382199998.0
2005-07-22 19:16:00,193.035,193.035,192.981,193.012,64900000.0
2005-07-22 19:17:00,193.044,193.107,193.024,193.05,95900000.0
2005-07-22 19:18:00,193.043,193.066,193.036,193.057,145200000.0
2005-07-22 19:19:00,193.062,193.093,193.059,193.077,205399999.0
2005-07-22 19:20:00,193.074,193.08,193.015,193.046,142099999.0
2005-07-22 19:21:00,193.045,193.077,193.032,193.077,177400000.0
2005-07-22 19:22:00,193.097,193.097,193.06,193.07,98399999.0
2005-07-22 19:23:00,193.073,193.119,193.071,193.098,438400000.0
2005-07-22 19:24:00,193.08,193.106,193.032,193.044,87100000.0
2005-07-22 19:25:00,193.057,193.122,193.057,193.114,216800001.0
2005-07-22 19:26:00,193.102,193.133,193.07,193.078,463900003.0
2005-07-22 19:27:00,193.102,193.142,193.102,193.113,283100000.0
2005-07-22 19:28:00,193.131,193.164,193.116,193.136,217500000.0
2005-07-22 19:29:00,193.121,193.142,193.112,193.118,53600000.0
2005-07-22 19:30:00,193.123,193.144,193.122,193.122,323400001.0
2005-07-22 19:31:00,193.121,193.151,193.114,193.115,170800000.0
2005-07-22 19:32:00,193.115,193.139,193.073,193.09,405300000.0
2005-07-22 19:33:00,193.104,193.143,193.104,193.143,154999999.0
2005-07-22 19:34:00,193.148,193.198,193.148,193.152,236899998.0
2005-07-22 19:35:00,193.148,193.165,193.096,193.157,330199999.0
2005-07-22 19:36:00,193.188,193.194,193.163,193.163,215200001.0
2005-07-22 19:37:00,193.165,193.188,193.13,193.168,120599999.0
2005-07-22 19:38:00,193.141,193.143,193.093,193.125,208099996.0
2005-07-22 19:39:00,193.148,193.19,193.108,193.148,202700002.0
2005-07-22 19:40:00,193.16,193.195,193.127,193.136,242099999.0
2005-07-22 19:41:00,193.159,193.193,193.138,193.162,321500002.0
2005-07-22 19:42:00,193.174,193.189,193.088,193.088,173500001.0
2005-07-22 19:43:00,193.085,193.095,193.054,193.054,69799999.0
2005-07-22 19:44:00,193.059,193.12,193.059,193.086,174799999.0
2005-07-22 19:45:00,193.085,193.101,193.052,193.101,117700001.0
2005-07-22 19:46:00,193.115,193.136,193.067,193.101,165899999.0
2005-07-22 19:47:00,193.126,193.147,193.116,193.145,67300000.0
2005-07-22 19:48:00,193.117,193.143,193.107,193.132,230000000.0
2005-07-22 19:49:00,193.126,193.126,193.094,193.097,192799999.0
2005-07-22 19:50:00,193.109,193.175,193.093,193.108,129600001.0
2005-07-22 19:51:00,193.167,193.185,193.104,193.158,177200002.0
2005-07-22 19:52:00,193.187,193.197,193.137,193.183,173899999.0
2005-07-22 19:53:00,193.218,193.242,193.146,193.188,174300000.0
2005-07-22 19:54:00,193.17,193.196,193.127,193.18,113600000.0
2005-07-22 19:55:00,193.175,193.19,193.13,193.159,52700000.0
2005-07-22 19:56:00,193.169,193.196,193.107,193.162,102400000.0
2005-07-22 19:57:00,193.167,193.189,193.14,193.184,123200000.0
2005-07-22 19:58:00,193.18,193.201,193.139,193.162,233600000.0
2005-07-22 19:59:00,193.165,193.194,193.122,193.151,251000001.0
2005-07-22 20:00:00,193.141,193.176,193.075,193.158,82500000.0
2005-07-22 20:01:00,193.141,193.141,193.06,193.094,113599999.0
2005-07-22 20:02:00,193.093,193.156,193.053,193.077,155000001.0
2005-07-22 20:03:00,193.071,193.131,193.07,193.099,102200000.0
2005-07-22 20:04:00,193.129,193.173,193.084,193.149,121500001.0
2005-07-22 20:05:00,193.116,193.171,193.072,193.169,131500001.0
2005-07-22 20:06:00,193.142,193.144,193.106,193.126,221100001.0
2005-07-22 20:07:00,193.128,193.132,193.099,193.125,180600000.0
2005-07-22 20:08:00,193.147,193.153,193.107,193.124,154600001.0
2005-07-22 20:09:00,193.13,193.153,193.087,193.102,122000000.0
2005-07-22 20:10:00,193.096,193.145,193.057,193.1,143300000.0
2005-07-22 20:11:00,193.089,193.102,193.029,193.029,292400000.0
2005-07-22 20:12:00,193.066,193.091,193.01,193.043,539600000.0
2005-07-22 20:13:00,193.054,193.154,193.04,193.122,147599999.0
2005-07-22 20:14:00,193.063,193.16,193.063,193.11,179700000.0
2005-07-22 20:15:00,193.135,193.153,193.083,193.083,285900001.0
2005-07-22 20:16:00,193.078,193.139,193.078,193.106,140700000.0
2005-07-22 20:17:00,193.11,193.119,193.072,193.107,44200000.0
2005-07-22 20:18:00,193.09,193.111,193.087,193.11,151100000.0
2005-07-22 20:19:00,193.118,193.132,193.075,193.117,129000001.0
2005-07-22 20:20:00,193.113,193.159,193.088,193.112,374499998.0
2005-07-22 20:21:00,193.083,193.115,193.025,193.1,152700000.0
2005-07-22 20:22:00,193.081,193.121,193.069,193.069,233200001.0
2005-07-22 20:23:00,193.08,193.126,193.076,193.086,202100001.0
2005-07-22 20:24:00,193.128,193.145,193.092,193.133,174000000.0
2005-07-22 20:25:00,193.067,193.136,193.067,193.08,275400001.0
2005-07-22 20:26:00,193.063,193.118,193.063,193.069,296500000.0
2005-07-22 20:27:00,193.093,193.102,193.021,193.1,174800001.0
2005-07-22 20:28:00,193.058,193.108,193.039,193.102,418599998.0
2005-07-22 20:29:00,193.085,193.144,193.084,193.097,396000000.0
2005-07-22 20:30:00,193.102,193.13,193.082,193.098,570000000.0
2005-07-22 20:31:00,193.109,193.15,193.095,193.1,428800000.0
2005-07-22 20:32:00,193.099,193.181,193.098,193.158,530300000.0
2005-07-22 20:33:00,193.117,193.145,193.083,193.115,136500000.0
2005-07-22 20:34:00,193.131,193.207,193.113,193.147,136499999.0
2005-07-22 20:35:00,193.155,193.165,193.123,193.165,98800002.0
2005-07-22 20:36:00,193.143,193.18,193.128,193.17,116000000.0
2005-07-22 20:37:00,193.157,193.177,193.118,193.17,100000001.0
2005-07-22 20:38:00,193.165,193.175,193.15,193.163,278900002.0
2005-07-22 20:39:00,193.165,193.204,193.142,193.142,154500000.0
2005-07-22 20:40:00,193.17,193.193,193.126,193.172,481899997.0
2005-07-22 20:41:00,193.182,193.22,193.174,193.213,215600003.0
2005-07-22 20:42:00,193.197,193.228,193.146,193.193,150400000.0
2005-07-22 20:43:00,193.195,193.233,193.16,193.19,349400000.0
2005-07-22 20:44:00,193.202,193.25,193.179,193.25,393800002.0
2005-07-22 20:45:00,193.226,193.226,193.187,193.201,260700001.0
2005-07-22 20:46:00,193.2,193.226,193.177,193.204,232200002.0
2005-07-22 20:47:00,193.199,193.245,193.186,193.213,252900000.0
2005-07-22 20:48:00,193.22,193.26,193.168,193.198,259200000.0
2005-07-22 20:49:00,193.202,193.27,193.176,193.223,95900000.0
2005-07-22 20:50:00,193.223,193.247,193.183,193.236,399199997.0
2005-07-22 20:51:00,193.207,193.236,193.197,193.202,125400000.0
2005-07-22 20:52:00,193.223,193.264,193.16,193.232,76900000.0
2005-07-22 20:53:00,193.216,193.267,193.192,193.204,277300000.0
2005-07-22 20:54:00,193.213,193.242,193.185,193.242,90900000.0
2005-07-22 20:55:00,193.237,193.237,193.213,193.218,318900000.0
2005-07-22 20:56:00,193.244,193.269,193.217,193.244,199999999.0
2005-07-22 20:57:00,193.205,193.237,193.205,193.214,312700001.0
2005-07-22 20:58:00,193.213,193.223,193.18,193.182,326099999.0
2005-07-22 20:59:00,193.191,193.24,193.189,193.192,601400003.0
2005-07-22 21:00:00,193.215,193.23,193.174,193.174,506899999.0
2005-07-22 21:01:00,193.183,193.208,193.163,193.187,407000002.0
2005-07-22 21:02:00,193.196,193.256,193.196,193.231,223099999.0
2005-07-22 21:03:00,193.239,193.297,193.214,193.248,229400000.0
2005-07-22 21:04:00,193.279,193.306,193.199,193.199,113800000.0
2005-07-22 21:05:00,193.288,193.34,193.219,193.288,157700000.0
2005-07-22 21:06:00,193.297,193.322,193.249,193.299,147400000.0
2005-07-22 21:07:00,193.273,193.278,193.201,193.26,251499999.0
2005-07-22 21:08:00,193.262,193.294,193.204,193.25,160200000.0
2005-07-22 21:09:00,193.277,193.321,193.277,193.321,65100000.0
2005-07-22 21:10:00,193.334,193.356,193.294,193.315,79300000.0
2005-07-22 21:11:00,193.323,193.325,193.297,193.307,91299999.0
2005-07-22 21:12:00,193.301,193.332,193.282,193.296,102099999.0
2005-07-22 21:13:00,193.33,193.343,193.285,193.312,163500000.0
2005-07-22 21:14:00,193.283,193.302,193.23,193.23,461799998.0
2005-07-22 21:15:00,193.244,193.308,193.225,193.308,359799999.0
2005-07-22 21:16:00,193.267,193.323,193.249,193.302,89800001.0
2005-07-22 21:17:00,193.291,193.327,193.248,193.269,224400000.0
2005-07-22 21:18:00,193.248,193.289,193.206,193.216,186800002.0
2005-07-22 21:19:00,193.225,193.299,193.193,193.227,242700001.0
2005-07-22 21:20:00,193.233,193.3,193.2,193.227,294500001.0
2005-07-22 21:21:00,193.217,193.295,193.217,193.232,248700000.0
2005-07-22 21:22:00,193.257,193.312,193.257,193.275,209299998.0
2005-07-22 21:23:00,193.245,193.292,193.245,193.286,206300001.0
2005-07-22 21:24:00,193.245,193.31,193.233,193.283,192500000.0
2005-07-22 21:25:00,193.29,193.355,193.286,193.329,318100000.0
2005-07-22 21:26:00,193.349,193.359,193.297,193.315,88700000.0
2005-07-22 21:27:00,193.327,193.33,193.286,193.312,184600002.0
2005-07-22 21:28:00,193.334,193.381,193.273,193.38,183700002.0
2005-07-22 21:29:00,193.339,193.405,193.339,193.392,65900000.0
2005-07-22 21:30:00,193.323,193.346,193.27,193.307,93700001.0
2005-07-22 21:31:00,193.294,193.328,193.29,193.295,93899999.0
2005-07-22 21:32:00,193.274,193.323,193.258,193.258,60500000.0
2005-07-22 21:33:00,193.263,193.288,193.235,193.267,149300000.0
2005-07-22 21:34:00,193.263,193.263,193.193,193.255,108200000.0
2005-07-22 21:35:00,193.264,193.274,193.23,193.244,36600000.0
2005-07-22 21:36:00,193.291,193.363,193.214,193.252,67800000.0
2005-07-22 21:37:00,193.268,193.315,193.268,193.268,124100000.0
2005-07-22 21:38:00,193.267,193.289,193.227,193.241,79000002.0
2005-07-22 21:39:00,193.244,193.3,193.244,193.294,35600000.0
2005-07-22 21:40:00,193.269,193.302,193.259,193.263,18100000.0
2005-07-22 21:41:00,193.278,193.303,193.266,193.269,40800000.0
2005-07-22 21:42:00,193.302,193.328,193.256,193.289,145400000.0
2005-07-22 21:43:00,193.276,193.304,193.267,193.294,44799999.0
2005-07-22 21:44:00,193.298,193.334,193.287,193.31,256899999.0
2005-07-22 21:45:00,193.317,193.347,193.25,193.338,57500000.0
2005-07-22 21:46:00,193.287,193.338,193.287,193.338,151800001.0
2005-07-22 21:47:00,193.338,193.363,193.279,193.322,89600001.0
2005-07-22 21:48:00,193.323,193.359,193.265,193.352,137200000.0
2005-07-22 21:49:00,193.327,193.381,193.31,193.365,72200000.0
2005-07-22 21:50:00,193.343,193.396,193.343,193.373,39100000.0
2005-07-22 21:51:00,193.393,193.436,193.345,193.435,115700001.0
2005-07-22 21:52:00,193.385,193.462,193.377,193.462,30700000.0
2005-07-22 21:53:00,193.457,193.457,193.388,193.434,46800000.0
2005-07-22 21:54:00,193.403,193.415,193.358,193.415,82000000.0
2005-07-22 21:55:00,193.412,193.424,193.374,193.42,40400000.0
2005-07-22 21:56:00,193.381,193.429,193.362,193.39,30300000.0
2005-07-22 21:57:00,193.39,193.423,193.361,193.423,38600000.0
2005-07-22 21:58:00,193.457,193.458,193.389,193.398,40000000.0
2005-07-22 21:59:00,193.424,193.464,193.412,193.415,168899999.0
2005-07-22 22:00:00,193.396,193.437,193.396,193.41,215299998.0
2005-07-22 22:01:00,193.425,193.438,193.379,193.41,153800001.0
2005-07-22 22:02:00,193.417,193.422,193.353,193.399,271100002.0
2005-07-22 22:03:00,193.391,193.418,193.343,193.372,84400000.0
2005-07-22 22:04:00,193.371,193.409,193.334,193.335,104800000.0
2005-07-22 22:05:00,193.342,193.42,193.342,193.417,90400000.0
2005-07-22 22:06:00,193.402,193.424,193.402,193.42,37100000.0
2005-07-22 22:07:00,193.455,193.482,193.436,193.448,96600000.0
2005-07-22 22:08:00,193.454,193.464,193.403,193.442,57600000.0
2005-07-22 22:09:00,193.42,193.43,193.392,193.392,45600000.0
2005-07-22 22:10:00,193.366,193.429,193.364,193.42,50900000.0
2005-07-22 22:11:00,193.41,193.418,193.397,193.397,60800000.0
2005-07-22 22:12:00,193.388,193.42,193.357,193.41,72500000.0
2005-07-22 22:13:00,193.4,193.425,193.369,193.425,55400000.0
2005-07-22 22:14:00,193.442,193.445,193.42,193.42,18800000.0
2005-07-22 22:15:00,193.422,193.473,193.41,193.45,212700000.0
2005-07-22 22:16:00,193.448,193.475,193.417,193.446,224400002.0
2005-07-22 22:17:00,193.44,193.474,193.426,193.435,61800001.0
2005-07-22 22:18:00,193.448,193.485,193.439,193.449,78199999.0
2005-07-22 22:19:00,193.459,193.474,193.445,193.472,52300000.0
2005-07-22 22:20:00,193.473,193.524,193.459,193.497,61100000.0
2005-07-22 22:21:00,193.515,193.519,193.487,193.504,67900000.0
2005-07-22 22:22:00,193.478,193.502,193.451,193.451,64800000.0
2005-07-22 22:23:00,193.441,193.484,193.436,193.436,86100000.0
2005-07-22 22:24:00,193.467,193.467,193.378,193.445,76300002.0
2005-07-22 22:25:00,193.487,193.487,193.419,193.432,52100001.0
2005-07-22 22:26:00,193.414,193.415,193.387,193.393,23200000.0
2005-07-22 22:27:00,193.421,193.511,193.421,193.5,276399999.0
2005-07-22 22:28:00,193.452,193.452,193.409,193.424,33800000.0
2005-07-22 22:29:00,193.437,193.498,193.426,193.498,185500000.0
2005-07-22 22:30:00,193.489,193.489,193.429,193.47,38700000.0
2005-07-22 22:31:00,193.474,193.478,193.416,193.466,45200000.0
2005-07-22 22:32:00,193.455,193.527,193.455,193.494,90000000.0
2005-07-22 22:33:00,193.499,193.526,193.45,193.467,146999998.0
2005-07-22 22:34:00,193.49,193.539,193.453,193.478,274800000.0
2005-07-22 22:35:00,193.478,193.519,193.45,193.519,40600000.0
2005-07-22 22:36:00,193.524,193.535,193.438,193.448,98900001.0
2005-07-22 22:37:00,193.473,193.473,193.361,193.437,73200000.0
2005-07-22 22:38:00,193.445,193.474,193.423,193.47,54700000.0
2005-07-22 22:39:00,193.428,193.456,193.388,193.392,41700000.0
2005-07-22 22:40:00,193.406,193.456,193.341,193.396,84500001.0
2005-07-22 22:41:00,193.433,193.457,193.386,193.445,56300001.0
2005-07-22 22:42:00,193.393,193.453,193.388,193.445,32000000.0
2005-07-22 22:43:00,193.45,193.469,193.404,193.434,89899999.0
2005-07-22 22:44:00,193.364,193.447,193.364,193.447,99700000.0
2005-07-22 22:45:00,193.407,193.471,193.393,193.445,176600000.0
2005-07-22 22:46:00,193.446,193.471,193.427,193.451,34400000.0
2005-07-22 22:47:00,193.428,193.482,193.378,193.482,114999999.0
2005-07-22 22:48:00,193.465,193.501,193.432,193.49,83000000.0
2005-07-22 22:49:00,193.497,193.509,193.455,193.473,50700000.0
2005-07-22 22:50:00,193.495,193.516,193.464,193.516,63200001.0
2005-07-22 22:51:00,193.47,193.578,193.47,193.52,77000000.0
2005-07-22 22:52:00,193.523,193.564,193.523,193.558,34800000.0
2005-07-22 22:53:00,193.525,193.6,193.51,193.579,124700000.0
2005-07-22 22:54:00,193.57,193.57,193.47,193.544,59500000.0
2005-07-22 22:55:00,193.565,193.585,193.499,193.565,73200000.0
2005-07-22 22:56:00,193.574,193.596,193.503,193.54,78700001.0
2005-07-22 22:57:00,193.453,193.551,193.453,193.547,92699999.0
2005-07-22 22:58:00,193.505,193.595,193.505,193.59,63500000.0
2005-07-22 22:59:00,193.552,193.579,193.519,193.579,52400000.0
2005-07-24 23:00:00,193.472,193.566,193.404,193.404,59900000.0
2005-07-24 23:01:00,193.465,193.629,193.402,193.402,44400000.0
2005-07-24 23:02:00,193.336,193.36,193.331,193.36,26200000.0
2005-07-24 23:03:00,193.348,193.373,193.317,193.335,54200000.0
2005-07-24 23:04:00,193.347,193.347,193.289,193.305,60400000.0
2005-07-24 23:05:00,193.308,193.322,193.281,193.287,55300000.0
2005-07-24 23:06:00,193.301,193.305,193.285,193.305,72500000.0
2005-07-24 23:07:00,193.293,193.358,193.287,193.317,40299999.0
2005-07-24 23:08:00,193.286,193.3,193.261,193.3,58900000.0
2005-07-24 23:09:00,193.284,193.284,193.242,193.263,39200000.0
2005-07-24 23:10:00,193.252,193.318,193.241,193.241,57500000.0
2005-07-24 23:11:00,193.27,193.308,193.255,193.26,40000000.0
2005-07-24 23:12:00,193.26,193.317,193.238,193.278,57499999.0
2005-07-24 23:13:00,193.284,193.307,193.273,193.286,38100000.0
2005-07-24 23:14:00,193.255,193.331,193.243,193.331,58500000.0
2005-07-24 23:15:00,193.313,193.352,193.292,193.333,55000000.0
2005-07-24 23:16:00,193.268,193.339,193.258,193.298,34200000.0
2005-07-24 23:17:00,193.322,193.363,193.299,193.328,42300000.0
2005-07-24 23:18:00,193.333,193.352,193.304,193.319,46400000.0
2005-07-24 23:19:00,193.318,193.347,193.299,193.335,50400000.0
2005-07-24 23:20:00,193.377,193.383,193.305,193.305,57000000.0
2005-07-24 23:21:00,193.331,193.376,193.317,193.376,66800000.0
2005-07-24 23:22:00,193.411,193.491,193.339,193.339,75900000.0
2005-07-24 23:23:00,193.38,193.415,193.351,193.365,37500000.0
2005-07-24 23:24:00,193.363,193.43,193.36,193.411,52800000.0
2005-07-24 23:25:00,193.412,193.42,193.349,193.376,43400000.0
2005-07-24 23:26:00,193.409,193.463,193.409,193.423,85799998.0
2005-07-24 23:27:00,193.431,193.452,193.387,193.403,29800000.0
2005-07-24 23:28:00,193.387,193.413,193.366,193.366,48600000.0
2005-07-24 23:29:00,193.379,193.42,193.379,193.392,29800000.0
2005-07-24 23:30:00,193.418,193.443,193.4,193.403,45800000.0
2005-07-24 23:31:00,193.437,193.451,193.4,193.4,48200000.0
2005-07-24 23:32:00,193.419,193.436,193.37,193.435,36900000.0
2005-07-24 23:33:00,193.432,193.432,193.39,193.39,34400000.0
2005-07-24 23:34:00,193.379,193.391,193.367,193.368,46700000.0
2005-07-24 23:35:00,193.372,193.404,193.361,193.361,61400000.0
2005-07-24 23:36:00,193.418,193.446,193.384,193.396,29200000.0
2005-07-24 23:37:00,193.418,193.452,193.396,193.445,24000000.0
2005-07-24 23:38:00,193.487,193.487,193.41,193.423,40600001.0
2005-07-24 23:39:00,193.489,193.499,193.428,193.486,29500000.0
2005-07-24 23:40:00,193.481,193.497,193.455,193.48,77799999.0
2005-07-24 23:41:00,193.486,193.512,193.467,193.508,23200000.0
2005-07-24 23:42:00,193.484,193.505,193.484,193.505,59400000.0
2005-07-24 23:43:00,193.493,193.53,193.477,193.525,56400000.0
2005-07-24 23:44:00,193.497,193.517,193.464,193.464,43400000.0
2005-07-24 23:45:00,193.555,193.558,193.482,193.508,55400001.0
2005-07-24 23:46:00,193.504,193.565,193.502,193.537,38800000.0
2005-07-24 23:47:00,193.503,193.593,193.492,193.53,49400000.0
2005-07-24 23:48:00,193.55,193.581,193.51,193.515,91700000.0
2005-07-24 23:49:00,193.531,193.549,193.52,193.546,51500000.0
2005-07-24 23:50:00,193.552,193.568,193.534,193.568,51700000.0
2005-07-24 23:51:00,193.567,193.567,193.525,193.555,30700000.0
2005-07-24 23:52:00,193.532,193.542,193.501,193.501,58099999.0
2005-07-24 23:53:00,193.492,193.627,193.486,193.627,43900000.0
2005-07-24 23:54:00,193.655,193.669,193.641,193.646,43700000.0
2005-07-24 23:55:00,193.653,193.666,193.639,193.642,64400000.0
2005-07-24 23:56:00,193.658,193.661,193.636,193.649,53200000.0
2005-07-24 23:57:00,193.656,193.668,193.645,193.668,54400000.0
2005-07-24 23:58:00,193.649,193.665,193.607,193.607,55900000.0
2005-07-24 23:59:00,193.609,193.624,193.596,193.597,55900000.0
2005-07-25 00:00:00,193.644,193.644,193.567,193.605,80900000.0
2005-07-25 00:01:00,193.612,193.623,193.519,193.594,41600000.0
2005-07-25 00:02:00,193.591,193.591,193.491,193.527,42100000.0
2005-07-25 00:03:00,193.522,193.533,193.456,193.468,56599999.0
2005-07-25 00:04:00,193.478,193.502,193.461,193.487,48000000.0
2005-07-25 00:05:00,193.498,193.526,193.479,193.515,30500000.0
2005-07-25 00:06:00,193.495,193.521,193.479,193.521,78999999.0
2005-07-25 00:07:00,193.515,193.527,193.478,193.527,32800001.0
2005-07-25 00:08:00,193.51,193.523,193.466,193.478,53400000.0
2005-07-25 00:09:00,193.497,193.536,193.476,193.528,57900000.0
2005-07-25 00:10:00,193.517,193.533,193.451,193.533,34800000.0
2005-07-25 00:11:00,193.529,193.564,193.501,193.563,40500000.0
2005-07-25 00:12:00,193.58,193.588,193.515,193.515,55500000.0
2005-07-25 00:13:00,193.518,193.593,193.518,193.527,72000001.0
2005-07-25 00:14:00,193.565,193.583,193.508,193.508,65700000.0
2005-07-25 00:15:00,193.535,193.639,193.534,193.625,71900000.0
2005-07-25 00:16:00,193.595,193.613,193.53,193.604,55300000.0
2005-07-25 00:17:00,193.615,193.655,193.589,193.594,58599999.0
2005-07-25 00:18:00,193.563,193.591,193.522,193.591,75200000.0
2005-07-25 00:19:00,193.586,193.612,193.541,193.612,48900001.0
2005-07-25 00:20:00,193.612,193.622,193.605,193.606,54900000.0
2005-07-25 00:21:00,193.616,193.616,193.554,193.591,51000000.0
2005-07-25 00:22:00,193.604,193.628,193.543,193.543,21800000.0
2005-07-25 00:23:00,193.549,193.577,193.521,193.577,45000000.0
2005-07-25 00:24:00,193.528,193.537,193.496,193.496,26500000.0
2005-07-25 00:25:00,193.477,193.518,193.468,193.513,49800001.0
2005-07-25 00:26:00,193.567,193.585,193.497,193.571,28600000.0
2005-07-25 00:27:00,193.515,193.548,193.512,193.548,77200000.0
2005-07-25 00:28:00,193.559,193.559,193.523,193.529,35900000.0
2005-07-25 00:29:00,193.545,193.573,193.529,193.542,91000000.0
2005-07-25 00:30:00,193.536,193.543,193.518,193.531,74099999.0
2005-07-25 00:31:00,193.543,193.546,193.471,193.498,51700000.0
2005-07-25 00:32:00,193.517,193.548,193.517,193.527,47000000.0
2005-07-25 00:33:00,193.503,193.542,193.479,193.535,42200000.0
2005-07-25 00:34:00,193.523,193.523,193.491,193.495,49600000.0
2005-07-25 00:35:00,193.535,193.541,193.497,193.541,43300000.0
2005-07-25 00:36:00,193.496,193.509,193.493,193.497,44899999.0
2005-07-25 00:37:00,193.535,193.535,193.475,193.513,52500000.0
2005-07-25 00:38:00,193.531,193.553,193.517,193.553,23000000.0
2005-07-25 00:39:00,193.488,193.595,193.484,193.586,40100000.0
2005-07-25 00:40:00,193.605,193.703,193.605,193.703,61299999.0
2005-07-25 00:41:00,193.688,193.775,193.654,193.764,69500001.0
2005-07-25 00:42:00,193.728,193.788,193.728,193.773,14700000.0
2005-07-25 00:43:00,193.787,193.799,193.743,193.747,92200000.0
2005-07-25 00:44:00,193.759,193.786,193.727,193.786,32900000.0
2005-07-25 00:45:00,193.769,193.801,193.769,193.801,21000000.0
2005-07-25 00:46:00,193.755,193.811,193.755,193.804,32500000.0
2005-07-25 00:47:00,193.873,193.873,193.625,193.743,35300000.0
2005-07-25 00:48:00,193.804,193.859,193.804,193.814,40000001.0
2005-07-25 00:49:00,193.815,193.853,193.728,193.728,32900000.0
2005-07-25 00:50:00,193.827,193.833,193.756,193.761,75499999.0
2005-07-25 00:51:00,193.837,193.856,193.798,193.806,59900000.0
2005-07-25 00:52:00,193.797,193.825,193.777,193.825,49300000.0
2005-07-25 00:53:00,193.808,193.824,193.773,193.8,119900000.0
2005-07-25 00:54:00,193.799,193.839,193.793,193.8,40700000.0
2005-07-25 00:55:00,193.795,193.832,193.79,193.811,37000000.0
2005-07-25 00:56:00,193.807,193.808,193.748,193.773,44500000.0
2005-07-25 00:57:00,193.796,193.796,193.762,193.779,48800000.0
2005-07-25 00:58:00,193.779,193.808,193.747,193.747,51400000.0
2005-07-25 00:59:00,193.764,193.826,193.752,193.826,85900000.0
2005-07-25 01:00:00,193.867,193.874,193.791,193.837,65100000.0
2005-07-25 01:01:00,193.809,193.86,193.792,193.86,41800001.0
2005-07-25 01:02:00,193.853,193.882,193.812,193.854,67300000.0
2005-07-25 01:03:00,193.867,193.872,193.82,193.859,54200000.0
2005-07-25 01:04:00,193.872,193.931,193.834,193.834,53100000.0
2005-07-25 01:05:00,193.883,193.883,193.806,193.868,39500000.0
2005-07-25 01:06:00,193.888,193.888,193.764,193.791,41000000.0
2005-07-25 01:07:00,193.84,193.86,193.791,193.806,81300000.0
2005-07-25 01:08:00,193.858,193.874,193.822,193.841,33200000.0
2005-07-25 01:09:00,193.821,193.863,193.806,193.836,95900000.0
2005-07-25 01:10:00,193.88,193.893,193.847,193.847,42600000.0
2005-07-25 01:11:00,193.86,193.86,193.799,193.824,55000000.0
2005-07-25 01:12:00,193.814,193.844,193.784,193.832,60500000.0
2005-07-25 01:13:00,193.808,193.854,193.808,193.843,22900000.0
2005-07-25 01:14:00,193.783,193.841,193.777,193.777,55300000.0
2005-07-25 01:15:00,193.808,193.858,193.798,193.85,26400000.0
2005-07-25 01:16:00,193.797,193.813,193.791,193.805,60800000.0
2005-07-25 01:17:00,193.827,193.842,193.795,193.801,37500000.0
2005-07-25 01:18:00,193.829,193.829,193.794,193.799,55800000.0
2005-07-25 01:19:00,193.76,193.87,193.741,193.865,55600000.0
2005-07-25 01:20:00,193.803,193.844,193.79,193.79,39900000.0
2005-07-25 01:21:00,193.848,193.873,193.83,193.846,41200000.0
2005-07-25 01:22:00,193.883,193.904,193.846,193.863,34000000.0
2005-07-25 01:23:00,193.843,193.891,193.825,193.858,57500000.0
2005-07-25 01:24:00,193.868,193.883,193.85,193.869,30700000.0
2005-07-25 01:25:00,193.838,193.882,193.825,193.862,22200000.0
2005-07-25 01:26:00,193.866,193.882,193.844,193.882,31700000.0
2005-07-25 01:27:00,193.915,193.916,193.823,193.823,29100000.0
2005-07-25 01:28:00,193.9,193.9,193.819,193.834,28900000.0
2005-07-25 01:29:00,193.847,193.882,193.811,193.882,96500001.0
2005-07-25 01:30:00,193.846,193.866,193.838,193.85,22400000.0
2005-07-25 01:31:00,193.829,193.868,193.828,193.845,28500000.0
2005-07-25 01:32:00,193.846,193.869,193.829,193.843,24600000.0
2005-07-25 01:33:00,193.865,193.892,193.857,193.865,58800000.0
2005-07-25 01:34:00,193.858,193.885,193.847,193.885,32000000.0
2005-07-25 01:35:00,193.871,193.906,193.871,193.878,54500000.0
2005-07-25 01:36:00,193.877,193.9,193.874,193.882,63500000.0
2005-07-25 01:37:00,193.885,193.894,193.846,193.869,33100000.0
2005-07-25 01:38:00,193.869,193.881,193.856,193.872,32500000.0
2005-07-25 01:39:00,193.856,193.895,193.832,193.884,68700000.0
2005-07-25 01:40:00,193.854,193.916,193.839,193.902,39600000.0
2005-07-25 01:41:00,193.92,193.923,193.84,193.882,73300000.0
2005-07-25 01:42:00,193.907,193.909,193.844,193.844,35500000.0
2005-07-25 01:43:00,193.845,193.906,193.845,193.866,23000000.0
2005-07-25 01:44:00,193.885,193.885,193.796,193.885,62799999.0
2005-07-25 01:45:00,193.858,193.891,193.846,193.89,44300000.0
2005-07-25 01:46:00,193.887,193.887,193.826,193.879,25600000.0
2005-07-25 01:47:00,193.867,193.869,193.798,193.812,41100000.0
2005-07-25 01:48:00,193.811,193.86,193.803,193.815,19100000.0
2005-07-25 01:49:00,193.792,193.792,193.749,193.763,52200000.0
2005-07-25 01:50:00,193.787,193.847,193.787,193.831,93500000.0
2005-07-25 01:51:00,193.81,193.878,193.8,193.866,59600002.0
2005-07-25 01:52:00,193.812,193.842,193.809,193.812,54900000.0
2005-07-25 01:53:00,193.795,193.824,193.738,193.738,29800000.0
2005-07-25 01:54:00,193.733,193.768,193.711,193.738,41700000.0
2005-07-25 01:55:00,193.732,193.766,193.727,193.743,23400000.0
2005-07-25 01:56:00,193.704,193.735,193.689,193.708,47100000.0
2005-07-25 01:57:00,193.703,193.716,193.68,193.692,58200000.0
2005-07-25 01:58:00,193.703,193.772,193.697,193.707,103700000.0
2005-07-25 01:59:00,193.699,193.805,193.699,193.763,14100000.0
2005-07-25 02:00:00,193.714,193.768,193.706,193.715,66000001.0
2005-07-25 02:01:00,193.714,193.798,193.714,193.726,70200001.0
2005-07-25 02:02:00,193.753,193.785,193.749,193.771,41500000.0
2005-07-25 02:03:00,193.755,193.757,193.72,193.725,48400001.0
2005-07-25 02:04:00,193.735,193.744,193.692,193.692,45800000.0
2005-07-25 02:05:00,193.721,193.744,193.705,193.712,32100000.0
2005-07-25 02:06:00,193.707,193.739,193.653,193.653,68600000.0
2005-07-25 02:07:00,193.636,193.695,193.627,193.642,70800000.0
2005-07-25 02:08:00,193.638,193.7,193.633,193.699,66400000.0
2005-07-25 02:09:00,193.67,193.699,193.626,193.626,17000000.0
2005-07-25 02:10:00,193.611,193.631,193.602,193.631,87700001.0
2005-07-25 02:11:00,193.647,193.716,193.647,193.716,68700000.0
2005-07-25 02:12:00,193.669,193.706,193.667,193.667,47800001.0
2005-07-25 02:13:00,193.671,193.695,193.653,193.653,37500000.0
2005-07-25 02:14:00,193.656,193.68,193.634,193.653,37600000.0
2005-07-25 02:15:00,193.672,193.705,193.607,193.607,42400000.0
2005-07-25 02:16:00,193.619,193.664,193.602,193.602,50600000.0
2005-07-25 02:17:00,193.603,193.678,193.597,193.67,44400000.0
2005-07-25 02:18:00,193.64,193.68,193.628,193.651,47300001.0
2005-07-25 02:19:00,193.687,193.702,193.672,193.672,55300001.0
2005-07-25 02:20:00,193.693,193.713,193.682,193.685,32300000.0
2005-07-25 02:21:00,193.71,193.716,193.676,193.701,62700000.0
2005-07-25 02:22:00,193.681,193.697,193.671,193.697,25800000.0
2005-07-25 02:23:00,193.744,193.746,193.686,193.689,56300000.0
2005-07-25 02:24:00,193.683,193.726,193.655,193.667,74999999.0
2005-07-25 02:25:00,193.644,193.695,193.644,193.65,25400000.0
2005-07-25 02:26:00,193.638,193.677,193.624,193.644,58899999.0
2005-07-25 02:27:00,193.594,193.599,193.57,193.599,57900000.0
2005-07-25 02:28:00,193.647,193.672,193.604,193.628,34200000.0
2005-07-25 02:29:00,193.613,193.616,193.582,193.582,25000000.0
2005-07-25 02:30:00,193.603,193.683,193.572,193.572,31900000.0
2005-07-25 02:31:00,193.587,193.647,193.587,193.623,36500000.0
2005-07-25 02:32:00,193.594,193.617,193.576,193.58,79900001.0
2005-07-25 02:33:00,193.597,193.621,193.566,193.578,48300000.0
2005-07-25 02:34:00,193.568,193.6,193.557,193.575,37800000.0
2005-07-25 02:35:00,193.637,193.64,193.561,193.561,82099997.0
2005-07-25 02:36:00,193.547,193.547,193.477,193.52,63000000.0
2005-07-25 02:37:00,193.542,193.552,193.529,193.55,50300000.0
2005-07-25 02:38:00,193.566,193.619,193.566,193.6,40800000.0
2005-07-25 02:39:00,193.56,193.56,193.524,193.55,71600000.0
2005-07-25 02:40:00,193.548,193.61,193.543,193.61,34400000.0
2005-07-25 02:41:00,193.595,193.631,193.595,193.603,49600000.0
2005-07-25 02:42:00,193.587,193.596,193.527,193.527,61400000.0
2005-07-25 02:43:00,193.545,193.57,193.528,193.554,62100000.0
2005-07-25 02:44:00,193.567,193.605,193.567,193.576,38600000.0
2005-07-25 02:45:00,193.559,193.601,193.547,193.547,44100000.0
2005-07-25 02:46:00,193.549,193.578,193.549,193.575,87500001.0
2005-07-25 02:47:00,193.539,193.581,193.539,193.581,26400000.0
2005-07-25 02:48:00,193.618,193.637,193.595,193.628,76800000.0
2005-07-25 02:49:00,193.624,193.684,193.624,193.68,39100000.0
2005-07-25 02:50:00,193.693,193.71,193.651,193.701,66300000.0
2005-07-25 02:51:00,193.725,193.748,193.674,193.711,30200000.0
2005-07-25 02:52:00,193.679,193.728,193.669,193.669,44700000.0
2005-07-25 02:53:00,193.655,193.678,193.642,193.677,47900000.0
2005-07-25 02:54:00,193.702,193.73,193.667,193.696,49099999.0
2005-07-25 02:55:00,193.667,193.706,193.66,193.664,31800000.0
2005-07-25 02:56:00,193.671,193.701,193.654,193.664,37800000.0
2005-07-25 02:57:00,193.699,193.703,193.616,193.62,33400000.0
2005-07-25 02:58:00,193.63,193.661,193.612,193.638,42100000.0
2005-07-25 02:59:00,193.634,193.634,193.53,193.53,44700000.0
2005-07-25 03:00:00,193.477,193.586,193.437,193.437,93000001.0
2005-07-25 03:01:00,193.413,193.528,193.389,193.464,56800000.0
2005-07-25 03:02:00,193.451,193.551,193.437,193.517,37600000.0
2005-07-25 03:03:00,193.44,193.513,193.44,193.501,76800001.0
2005-07-25 03:04:00,193.465,193.494,193.442,193.494,52200000.0
2005-07-25 03:05:00,193.415,193.579,193.415,193.492,69300001.0
2005-07-25 03:06:00,193.484,193.522,193.456,193.522,51099999.0
2005-07-25 03:07:00,193.452,193.467,193.45,193.467,40700000.0
2005-07-25 03:08:00,193.525,193.548,193.486,193.486,55400001.0
2005-07-25 03:09:00,193.492,193.547,193.492,193.517,52100000.0
2005-07-25 03:10:00,193.501,193.508,193.482,193.483,38900000.0
2005-07-25 03:11:00,193.481,193.524,193.467,193.482,46000000.0
2005-07-25 03:12:00,193.514,193.526,193.499,193.499,60000001.0
2005-07-25 03:13:00,193.485,193.53,193.473,193.49,55299999.0
2005-07-25 03:14:00,193.515,193.52,193.472,193.474,20700000.0
2005-07-25 03:15:00,193.479,193.537,193.479,193.521,59799999.0
2005-07-25 03:16:00,193.508,193.549,193.502,193.536,34500000.0
2005-07-25 03:17:00,193.536,193.546,193.516,193.523,25900000.0
2005-07-25 03:18:00,193.543,193.543,193.516,193.536,44900000.0
2005-07-25 03:19:00,193.528,193.533,193.517,193.533,61100000.0
2005-07-25 03:20:00,193.553,193.596,193.535,193.584,87000000.0
2005-07-25 03:21:00,193.543,193.589,193.542,193.542,77399999.0
2005-07-25 03:22:00,193.546,193.565,193.545,193.545,54100000.0
2005-07-25 03:23:00,193.558,193.593,193.542,193.546,85000000.0
2005-07-25 03:24:00,193.568,193.616,193.568,193.584,53000000.0
2005-07-25 03:25:00,193.594,193.622,193.56,193.56,30800000.0
2005-07-25 03:26:00,193.543,193.601,193.543,193.588,32100000.0
2005-07-25 03:27:00,193.578,193.594,193.565,193.587,43100000.0
2005-07-25 03:28:00,193.589,193.61,193.58,193.588,55000000.0
2005-07-25 03:29:00,193.635,193.644,193.587,193.605,41000000.0
2005-07-25 03:30:00,193.584,193.619,193.541,193.541,30700000.0
2005-07-25 03:31:00,193.578,193.594,193.527,193.542,51300000.0
2005-07-25 03:32:00,193.558,193.618,193.558,193.56,87700000.0
2005-07-25 03:33:00,193.579,193.589,193.562,193.562,56900000.0
2005-07-25 03:34:00,193.586,193.622,193.576,193.579,51500000.0
2005-07-25 03:35:00,193.617,193.635,193.591,193.625,31800000.0
2005-07-25 03:36:00,193.584,193.633,193.584,193.609,42000000.0
2005-07-25 03:37:00,193.603,193.603,193.593,193.593,20000000.0
2005-07-25 03:38:00,193.616,193.627,193.583,193.594,52699999.0
2005-07-25 03:39:00,193.58,193.591,193.56,193.56,79600000.0
2005-07-25 03:40:00,193.557,193.602,193.545,193.545,32200000.0
2005-07-25 03:41:00,193.54,193.611,193.54,193.611,49300000.0
2005-07-25 03:42:00,193.527,193.584,193.507,193.507,75800000.0
2005-07-25 03:43:00,193.543,193.575,193.504,193.532,41400000.0
2005-07-25 03:44:00,193.52,193.533,193.512,193.513,25400000.0
2005-07-25 03:45:00,193.534,193.551,193.502,193.502,33900000.0
2005-07-25 03:46:00,193.504,193.579,193.504,193.509,50100000.0
2005-07-25 03:47:00,193.554,193.575,193.522,193.556,51100000.0
2005-07-25 03:48:00,193.512,193.535,193.512,193.527,31600001.0
2005-07-25 03:49:00,193.56,193.571,193.53,193.535,52900000.0
2005-07-25 03:50:00,193.549,193.576,193.536,193.545,72300000.0
2005-07-25 03:51:00,193.566,193.587,193.553,193.571,51300001.0
2005-07-25 03:52:00,193.548,193.599,193.546,193.546,62500000.0
2005-07-25 03:53:00,193.596,193.6,193.549,193.551,40900000.0
2005-07-25 03:54:00,193.595,193.6,193.563,193.566,66999999.0
2005-07-25 03:55:00,193.566,193.582,193.552,193.582,24700000.0
2005-07-25 03:56:00,193.564,193.636,193.564,193.628,60899999.0
2005-07-25 03:57:00,193.612,193.641,193.567,193.575,65600001.0
2005-07-25 03:58:00,193.614,193.64,193.598,193.598,55600000.0
2005-07-25 03:59:00,193.598,193.647,193.598,193.637,30900000.0
2005-07-25 04:00:00,193.637,193.649,193.549,193.551,44800000.0
2005-07-25 04:01:00,193.561,193.587,193.536,193.566,46699999.0
2005-07-25 04:02:00,193.526,193.548,193.506,193.53,52300000.0
2005-07-25 04:03:00,193.583,193.6,193.559,193.594,51800000.0
2005-07-25 04:04:00,193.601,193.603,193.556,193.559,37900000.0
2005-07-25 04:05:00,193.533,193.594,193.533,193.594,38900000.0
2005-07-25 04:06:00,193.634,193.641,193.581,193.581,64100000.0
2005-07-25 04:07:00,193.584,193.61,193.568,193.568,20600000.0
2005-07-25 04:08:00,193.575,193.596,193.557,193.572,53100000.0
2005-07-25 04:09:00,193.6,193.627,193.58,193.58,85500002.0
2005-07-25 04:10:00,193.628,193.636,193.585,193.633,93400001.0
2005-07-25 04:11:00,193.604,193.638,193.587,193.587,64000000.0
2005-07-25 04:12:00,193.59,193.646,193.59,193.617,39800000.0
2005-07-25 04:13:00,193.608,193.61,193.584,193.589,27100000.0
2005-07-25 04:14:00,193.62,193.701,193.62,193.677,60100001.0
2005-07-25 04:15:00,193.703,193.785,193.703,193.756,62800001.0
2005-07-25 04:16:00,193.812,193.83,193.774,193.808,95099999.0
2005-07-25 04:17:00,193.819,193.841,193.819,193.828,62800001.0
2005-07-25 04:18:00,193.806,193.816,193.792,193.803,60200000.0
2005-07-25 04:19:00,193.788,193.812,193.773,193.81,18200000.0
2005-07-25 04:20:00,193.837,193.848,193.763,193.772,52600000.0
2005-07-25 04:21:00,193.787,193.809,193.75,193.75,58200000.0
2005-07-25 04:22:00,193.745,193.771,193.733,193.745,48200000.0
2005-07-25 04:23:00,193.753,193.798,193.735,193.735,92999999.0
2005-07-25 04:24:00,193.728,193.79,193.7,193.734,95900000.0
2005-07-25 04:25:00,193.708,193.802,193.707,193.799,34900000.0
2005-07-25 04:26:00,193.715,193.725,193.693,193.707,40000000.0
2005-07-25 04:27:00,193.701,193.757,193.684,193.684,47500000.0
2005-07-25 04:28:00,193.664,193.692,193.661,193.692,17100000.0
2005-07-25 04:29:00,193.73,193.738,193.668,193.694,35300000.0
2005-07-25 04:30:00,193.668,193.733,193.668,193.699,39900001.0
2005-07-25 04:31:00,193.757,193.757,193.669,193.669,46300000.0
2005-07-25 04:32:00,193.712,193.742,193.671,193.737,20900000.0
2005-07-25 04:33:00,193.694,193.703,193.668,193.677,51800000.0
2005-07-25 04:34:00,193.657,193.721,193.657,193.681,85500000.0
2005-07-25 04:35:00,193.658,193.686,193.646,193.657,81499999.0
2005-07-25 04:36:00,193.708,193.708,193.654,193.662,31800000.0
2005-07-25 04:37:00,193.662,193.701,193.662,193.682,52100000.0
2005-07-25 04:38:00,193.734,193.734,193.695,193.695,76899999.0
2005-07-25 04:39:00,193.71,193.76,193.688,193.76,35399999.0
2005-07-25 04:40:00,193.752,193.752,193.67,193.67,38400000.0
2005-07-25 04:41:00,193.693,193.734,193.675,193.675,27500000.0
2005-07-25 04:42:00,193.698,193.717,193.682,193.711,35100000.0
2005-07-25 04:43:00,193.711,193.719,193.656,193.669,32500000.0
2005-07-25 04:44:00,193.77,193.77,193.672,193.672,32400000.0
2005-07-25 04:45:00,193.676,193.736,193.674,193.674,65900000.0
2005-07-25 04:46:00,193.665,193.746,193.665,193.746,38900000.0
2005-07-25 04:47:00,193.705,193.756,193.686,193.693,22000000.0
2005-07-25 04:48:00,193.726,193.773,193.692,193.692,73800000.0
2005-07-25 04:49:00,193.678,193.721,193.672,193.691,40900000.0
2005-07-25 04:50:00,193.695,193.724,193.683,193.694,59800001.0
2005-07-25 04:51:00,193.719,193.736,193.703,193.733,84600000.0
2005-07-25 04:52:00,193.743,193.783,193.701,193.783,60599999.0
2005-07-25 04:53:00,193.723,193.767,193.707,193.752,66000001.0
2005-07-25 04:54:00,193.721,193.792,193.721,193.742,61200001.0
2005-07-25 04:55:00,193.745,193.786,193.706,193.706,28200000.0
2005-07-25 04:56:00,193.754,193.758,193.692,193.716,35700000.0
2005-07-25 04:57:00,193.703,193.732,193.687,193.696,43500000.0
2005-07-25 04:58:00,193.737,193.762,193.702,193.73,61300000.0
2005-07-25 04:59:00,193.704,193.728,193.685,193.719,74199999.0
2005-07-25 05:00:00,193.706,193.787,193.706,193.782,29100000.0
2005-07-25 05:01:00,193.782,193.782,193.697,193.743,33400000.0
2005-07-25 05:02:00,193.695,193.762,193.695,193.72,65400000.0
2005-07-25 05:03:00,193.726,193.726,193.703,193.712,48600000.0
2005-07-25 05:04:00,193.713,193.727,193.705,193.72,30200000.0
2005-07-25 05:05:00,193.728,193.787,193.728,193.763,44200000.0
2005-07-25 05:06:00,193.74,193.773,193.734,193.759,42900000.0
2005-07-25 05:07:00,193.76,193.78,193.727,193.729,60000000.0
2005-07-25 05:08:00,193.742,193.803,193.742,193.803,34700000.0
2005-07-25 05:09:00,193.744,193.769,193.725,193.734,60800000.0
2005-07-25 05:10:00,193.738,193.807,193.728,193.775,41500000.0
2005-07-25 05:11:00,193.728,193.83,193.72,193.81,79900000.0
2005-07-25 05:12:00,193.77,193.812,193.77,193.8,29700000.0
2005-07-25 05:13:00,193.786,193.852,193.777,193.834,45700000.0
2005-07-25 05:14:00,193.804,193.86,193.792,193.793,75800001.0
2005-07-25 05:15:00,193.798,193.816,193.75,193.75,28800000.0
2005-07-25 05:16:00,193.764,193.79,193.764,193.79,31200000.0
2005-07-25 05:17:00,193.749,193.765,193.747,193.754,45000000.0
2005-07-25 05:18:00,193.765,193.815,193.765,193.785,41499999.0
2005-07-25 05:19:00,193.768,193.835,193.768,193.793,52200000.0
2005-07-25 05:20:00,193.82,193.825,193.797,193.797,14500000.0
2005-07-25 05:21:00,193.742,193.818,193.742,193.777,84199999.0
2005-07-25 05:22:00,193.794,193.822,193.75,193.75,58300000.0
2005-07-25 05:23:00,193.765,193.841,193.765,193.769,55600000.0
2005-07-25 05:24:00,193.805,193.825,193.762,193.825,47000000.0
2005-07-25 05:25:00,193.831,193.831,193.737,193.758,45200000.0
2005-07-25 05:26:00,193.764,193.827,193.764,193.776,63600001.0
2005-07-25 05:27:00,193.779,193.788,193.757,193.783,39900000.0
2005-07-25 05:28:00,193.776,193.781,193.74,193.754,35200000.0
2005-07-25 05:29:00,193.761,193.787,193.743,193.748,56300000.0
2005-07-25 05:30:00,193.793,193.808,193.78,193.783,37700000.0
2005-07-25 05:31:00,193.808,193.811,193.766,193.766,23800000.0
2005-07-25 05:32:00,193.781,193.806,193.761,193.806,52000000.0
2005-07-25 05:33:00,193.768,193.815,193.767,193.767,57300000.0
2005-07-25 05:34:00,193.804,193.812,193.783,193.812,45000000.0
2005-07-25 05:35:00,193.818,193.818,193.768,193.815,68700000.0
2005-07-25 05:36:00,193.796,193.808,193.775,193.775,36300000.0
2005-07-25 05:37:00,193.788,193.834,193.788,193.79,32400000.0
2005-07-25 05:38:00,193.758,193.765,193.733,193.738,50200000.0
2005-07-25 05:39:00,193.724,193.761,193.722,193.738,30300000.0
2005-07-25 05:40:00,193.743,193.757,193.727,193.727,31400000.0
2005-07-25 05:41:00,193.744,193.76,193.696,193.697,25600000.0
2005-07-25 05:42:00,193.694,193.742,193.694,193.718,39900000.0
2005-07-25 05:43:00,193.75,193.762,193.723,193.743,33400000.0
2005-07-25 05:44:00,193.704,193.704,193.677,193.695,88900001.0
2005-07-25 05:45:00,193.677,193.72,193.677,193.694,76799999.0
2005-07-25 05:46:00,193.655,193.71,193.655,193.67,53599999.0
2005-07-25 05:47:00,193.679,193.713,193.676,193.7,57000000.0
2005-07-25 05:48:00,193.673,193.706,193.653,193.659,64100001.0
2005-07-25 05:49:00,193.683,193.724,193.664,193.724,25000000.0
2005-07-25 05:50:00,193.659,193.724,193.659,193.679,58900000.0
2005-07-25 05:51:00,193.693,193.724,193.677,193.698,32700000.0
2005-07-25 05:52:00,193.729,193.737,193.709,193.737,110700001.0
2005-07-25 05:53:00,193.752,193.765,193.734,193.765,47500000.0
2005-07-25 05:54:00,193.777,193.778,193.738,193.756,46800000.0
2005-07-25 05:55:00,193.72,193.766,193.72,193.724,68000000.0
2005-07-25 05:56:00,193.722,193.785,193.722,193.772,55100000.0
2005-07-25 05:57:00,193.762,193.762,193.704,193.704,72900002.0
2005-07-25 05:58:00,193.729,193.768,193.714,193.74,37600000.0
2005-07-25 05:59:00,193.74,193.765,193.728,193.728,58800000.0
2005-07-25 06:00:00,193.728,193.755,193.695,193.755,42000000.0
2005-07-25 06:01:00,193.745,193.757,193.696,193.696,40900000.0
2005-07-25 06:02:00,193.686,193.7,193.659,193.659,37500000.0
2005-07-25 06:03:00,193.641,193.671,193.624,193.659,38400000.0
2005-07-25 06:04:00,193.647,193.688,193.637,193.688,58700001.0
2005-07-25 06:05:00,193.696,193.696,193.63,193.644,31000000.0
2005-07-25 06:06:00,193.674,193.694,193.644,193.645,65299998.0
2005-07-25 06:07:00,193.664,193.709,193.664,193.691,34700000.0
2005-07-25 06:08:00,193.688,193.713,193.67,193.713,67000000.0
2005-07-25 06:09:00,193.646,193.669,193.646,193.656,48000000.0
2005-07-25 06:10:00,193.688,193.727,193.669,193.71,39100000.0
2005-07-25 06:11:00,193.684,193.717,193.668,193.712,56699999.0
2005-07-25 06:12:00,193.662,193.71,193.657,193.68,65000000.0
2005-07-25 06:13:00,193.702,193.709,193.659,193.67,41599999.0
2005-07-25 06:14:00,193.732,193.743,193.675,193.735,62900000.0
2005-07-25 06:15:00,193.701,193.735,193.701,193.71,40100000.0
2005-07-25 06:16:00,193.731,193.756,193.715,193.731,55800000.0
2005-07-25 06:17:00,193.717,193.78,193.717,193.78,54100000.0
2005-07-25 06:18:00,193.771,193.782,193.727,193.727,43500000.0
2005-07-25 06:19:00,193.732,193.743,193.703,193.703,76299999.0
2005-07-25 06:20:00,193.709,193.72,193.699,193.703,37000000.0
2005-07-25 06:21:00,193.73,193.753,193.705,193.714,53000000.0
2005-07-25 06:22:00,193.725,193.774,193.714,193.714,35600000.0
2005-07-25 06:23:00,193.756,193.769,193.741,193.766,49100000.0
2005-07-25 06:24:00,193.698,193.782,193.698,193.742,47500000.0
2005-07-25 06:25:00,193.743,193.773,193.705,193.705,40700000.0
2005-07-25 06:26:00,193.687,193.755,193.687,193.727,35700000.0
2005-07-25 06:27:00,193.691,193.741,193.674,193.741,52000000.0
2005-07-25 06:28:00,193.659,193.714,193.659,193.689,34100000.0
2005-07-25 06:29:00,193.719,193.734,193.685,193.731,52800000.0
2005-07-25 06:30:00,193.69,193.749,193.69,193.735,57400000.0
2005-07-25 06:31:00,193.7,193.756,193.7,193.713,43700000.0
2005-07-25 06:32:00,193.708,193.742,193.681,193.681,34000000.0
2005-07-25 06:33:00,193.735,193.767,193.704,193.74,40700000.0
2005-07-25 06:34:00,193.74,193.754,193.698,193.736,36300000.0
2005-07-25 06:35:00,193.668,193.69,193.645,193.645,45400000.0
2005-07-25 06:36:00,193.674,193.68,193.65,193.654,48900000.0
2005-07-25 06:37:00,193.676,193.676,193.631,193.631,41299999.0
2005-07-25 06:38:00,193.681,193.723,193.675,193.675,44500000.0
2005-07-25 06:39:00,193.7,193.715,193.686,193.69,54300000.0
2005-07-25 06:40:00,193.689,193.744,193.689,193.738,65200000.0
2005-07-25 06:41:00,193.73,193.736,193.703,193.715,73700001.0
2005-07-25 06:42:00,193.722,193.736,193.701,193.729,76000000.0
2005-07-25 06:43:00,193.692,193.716,193.672,193.672,50300000.0
2005-07-25 06:44:00,193.683,193.714,193.672,193.672,68200001.0
2005-07-25 06:45:00,193.679,193.704,193.676,193.684,53100000.0
2005-07-25 06:46:00,193.689,193.712,193.678,193.686,79399999.0
2005-07-25 06:47:00,193.709,193.757,193.691,193.757,78700001.0
2005-07-25 06:48:00,193.741,193.741,193.702,193.715,46100001.0
2005-07-25 06:49:00,193.689,193.721,193.685,193.693,40200000.0
2005-07-25 06:50:00,193.722,193.797,193.722,193.786,53000000.0
2005-07-25 06:51:00,193.714,193.739,193.699,193.705,69400000.0
2005-07-25 06:52:00,193.711,193.759,193.685,193.685,47400000.0
2005-07-25 06:53:00,193.687,193.765,193.687,193.765,54900001.0
2005-07-25 06:54:00,193.713,193.751,193.705,193.705,58299999.0
2005-07-25 06:55:00,193.708,193.752,193.708,193.739,52200000.0
2005-07-25 06:56:00,193.766,193.766,193.727,193.747,54000000.0
2005-07-25 06:57:00,193.736,193.751,193.708,193.742,32700000.0
2005-07-25 06:58:00,193.757,193.778,193.744,193.77,13200000.0
2005-07-25 06:59:00,193.745,193.796,193.745,193.764,72200001.0
2005-07-25 07:00:00,193.748,193.777,193.729,193.756,28000000.0
2005-07-25 07:01:00,193.761,193.802,193.758,193.769,43900000.0
2005-07-25 07:02:00,193.772,193.791,193.752,193.783,33600000.0
2005-07-25 07:03:00,193.802,193.827,193.77,193.77,38300000.0
2005-07-25 07:04:00,193.8,193.814,193.77,193.79,44200000.0
2005-07-25 07:05:00,193.757,193.777,193.746,193.777,90100000.0
2005-07-25 07:06:00,193.804,193.833,193.778,193.778,78900000.0
2005-07-25 07:07:00,193.802,193.816,193.782,193.811,28900000.0
2005-07-25 07:08:00,193.797,193.797,193.753,193.753,37000000.0
2005-07-25 07:09:00,193.798,193.836,193.792,193.817,26800000.0
2005-07-25 07:10:00,193.782,193.841,193.782,193.792,37400000.0
2005-07-25 07:11:00,193.803,193.833,193.8,193.81,55700000.0
2005-07-25 07:12:00,193.797,193.867,193.797,193.862,58000000.0
2005-07-25 07:13:00,193.799,193.839,193.795,193.795,61400000.0
2005-07-25 07:14:00,193.778,193.796,193.761,193.796,71300000.0
2005-07-25 07:15:00,193.772,193.827,193.772,193.779,51300000.0
2005-07-25 07:16:00,193.781,193.824,193.777,193.82,62099999.0
2005-07-25 07:17:00,193.776,193.83,193.776,193.792,53200000.0
2005-07-25 07:18:00,193.789,193.823,193.777,193.777,54400000.0
2005-07-25 07:19:00,193.829,193.842,193.799,193.82,40500000.0
2005-07-25 07:20:00,193.775,193.841,193.772,193.841,46200000.0
2005-07-25 07:21:00,193.818,193.859,193.804,193.859,42000000.0
2005-07-25 07:22:00,193.838,193.84,193.793,193.8,40900000.0
2005-07-25 07:23:00,193.798,193.82,193.776,193.776,61000001.0
2005-07-25 07:24:00,193.803,193.837,193.803,193.827,41900000.0
2005-07-25 07:25:00,193.818,193.871,193.818,193.87,67500001.0
2005-07-25 07:26:00,193.829,193.853,193.812,193.83,38300000.0
2005-07-25 07:27:00,193.819,193.845,193.808,193.813,98000000.0
2005-07-25 07:28:00,193.886,193.886,193.829,193.83,74500001.0
2005-07-25 07:29:00,193.844,193.855,193.81,193.855,70399999.0
2005-07-25 07:30:00,193.854,193.877,193.826,193.826,42600000.0
2005-07-25 07:31:00,193.866,193.866,193.705,193.777,61400000.0
2005-07-25 07:32:00,193.755,193.789,193.722,193.789,51800000.0
2005-07-25 07:33:00,193.766,193.804,193.765,193.773,60100000.0
2005-07-25 07:34:00,193.751,193.796,193.751,193.778,26200000.0
2005-07-25 07:35:00,193.789,193.81,193.774,193.774,39300000.0
2005-07-25 07:36:00,193.764,193.805,193.738,193.805,29600000.0
2005-07-25 07:37:00,193.749,193.817,193.749,193.762,84199999.0
2005-07-25 07:38:00,193.751,193.818,193.751,193.818,64399999.0
2005-07-25 07:39:00,193.773,193.808,193.766,193.799,86400000.0
2005-07-25 07:40:00,193.764,193.801,193.729,193.729,64400001.0
2005-07-25 07:41:00,193.706,193.706,193.674,193.684,81500000.0
2005-07-25 07:42:00,193.682,193.701,193.668,193.689,48200000.0
2005-07-25 07:43:00,193.732,193.746,193.709,193.735,50900000.0
2005-07-25 07:44:00,193.706,193.725,193.706,193.714,34200000.0
2005-07-25 07:45:00,193.707,193.752,193.707,193.747,51000000.0
2005-07-25 07:46:00,193.766,193.782,193.753,193.768,63000000.0
2005-07-25 07:47:00,193.773,193.807,193.763,193.807,61700000.0
2005-07-25 07:48:00,193.764,193.764,193.74,193.762,57499999.0
2005-07-25 07:49:00,193.769,193.777,193.761,193.772,65600000.0
2005-07-25 07:50:00,193.77,193.794,193.754,193.768,90399999.0
2005-07-25 07:51:00,193.794,193.853,193.78,193.825,60000000.0
2005-07-25 07:52:00,193.79,193.841,193.755,193.755,66200001.0
2005-07-25 07:53:00,193.735,193.781,193.729,193.772,47800001.0
2005-07-25 07:54:00,193.787,193.825,193.781,193.799,27500000.0
2005-07-25 07:55:00,193.766,193.866,193.766,193.841,36600000.0
2005-07-25 07:56:00,193.806,193.857,193.806,193.809,49400000.0
2005-07-25 07:57:00,193.85,193.858,193.786,193.792,41700000.0
2005-07-25 07:58:00,193.802,193.855,193.802,193.808,50900000.0
2005-07-25 07:59:00,193.792,193.836,193.792,193.826,75300001.0
2005-07-25 08:00:00,193.79,193.797,193.77,193.777,51300001.0
2005-07-25 08:01:00,193.781,193.829,193.772,193.828,48100000.0
2005-07-25 08:02:00,193.776,193.836,193.776,193.792,35300000.0
2005-07-25 08:03:00,193.815,193.848,193.809,193.829,43600000.0
2005-07-25 08:04:00,193.797,193.872,193.797,193.869,28400000.0
2005-07-25 08:05:00,193.831,193.849,193.824,193.836,47400000.0
2005-07-25 08:06:00,193.853,193.904,193.853,193.904,42700000.0
2005-07-25 08:07:00,193.821,193.833,193.811,193.828,54400000.0
2005-07-25 08:08:00,193.853,193.857,193.816,193.816,55100000.0
2005-07-25 08:09:00,193.843,193.875,193.817,193.819,67800000.0
2005-07-25 08:10:00,193.834,193.862,193.782,193.782,42800000.0
2005-07-25 08:11:00,193.804,193.841,193.804,193.835,31800000.0
2005-07-25 08:12:00,193.812,193.852,193.79,193.852,45700000.0
2005-07-25 08:13:00,193.862,193.862,193.838,193.84,19400000.0
2005-07-25 08:14:00,193.863,193.901,193.848,193.901,50600000.0
2005-07-25 08:15:00,193.852,193.871,193.843,193.843,70299999.0
2005-07-25 08:16:00,193.865,193.883,193.857,193.857,44800000.0
2005-07-25 08:17:00,193.886,193.915,193.879,193.879,68500001.0
2005-07-25 08:18:00,193.87,193.878,193.856,193.878,24600000.0
2005-07-25 08:19:00,193.914,193.972,193.907,193.907,81300002.0
2005-07-25 08:20:00,193.892,193.922,193.884,193.91,42700000.0
2005-07-25 08:21:00,193.87,193.885,193.854,193.87,25700000.0
2005-07-25 08:22:00,193.899,193.903,193.883,193.886,23900000.0
2005-07-25 08:23:00,193.937,193.942,193.894,193.903,77800000.0
2005-07-25 08:24:00,193.898,193.938,193.88,193.938,45900001.0
2005-07-25 08:25:00,193.925,193.925,193.902,193.914,27400000.0
2005-07-25 08:26:00,193.901,193.95,193.901,193.934,53700000.0
2005-07-25 08:27:00,193.99,193.99,193.942,193.942,24900000.0
2005-07-25 08:28:00,194.001,194.001,193.942,193.942,86000000.0
2005-07-25 08:29:00,193.954,193.976,193.927,193.94,37200000.0
2005-07-25 08:30:00,193.968,193.991,193.944,193.965,66000000.0
2005-07-25 08:31:00,193.941,193.941,193.922,193.932,53400000.0
2005-07-25 08:32:00,193.949,193.969,193.913,193.921,39900000.0
2005-07-25 08:33:00,193.896,193.956,193.896,193.911,106999999.0
2005-07-25 08:34:00,193.902,193.902,193.85,193.877,87300000.0
2005-07-25 08:35:00,193.86,193.881,193.852,193.881,23100000.0
2005-07-25 08:36:00,193.884,193.943,193.884,193.919,41500001.0
2005-07-25 08:37:00,193.893,193.925,193.892,193.925,62500000.0
2005-07-25 08:38:00,193.923,193.957,193.866,193.951,41700000.0
2005-07-25 08:39:00,193.892,193.892,193.872,193.872,19200000.0
2005-07-25 08:40:00,193.896,193.92,193.895,193.92,28100000.0
2005-07-25 08:41:00,193.933,193.965,193.919,193.947,43100000.0
2005-07-25 08:42:00,193.959,193.959,193.918,193.957,69800000.0
2005-07-25 08:43:00,193.965,194.017,193.958,193.958,35000000.0
2005-07-25 08:44:00,193.956,193.975,193.95,193.965,78400000.0
2005-07-25 08:45:00,193.964,194.014,193.964,193.997,44600000.0
2005-07-25 08:46:00,193.973,193.973,193.907,193.907,36900000.0
2005-07-25 08:47:00,193.899,193.899,193.851,193.857,34200000.0
2005-07-25 08:48:00,193.87,193.87,193.808,193.808,39000000.0
2005-07-25 08:49:00,193.79,193.842,193.788,193.842,51900000.0
2005-07-25 08:50:00,193.844,193.855,193.8,193.804,38600000.0
2005-07-25 08:51:00,193.79,193.808,193.765,193.783,29900000.0
2005-07-25 08:52:00,193.784,193.788,193.758,193.774,48500000.0
2005-07-25 08:53:00,193.786,193.804,193.734,193.737,67700000.0
2005-07-25 08:54:00,193.703,193.83,193.703,193.83,35100000.0
2005-07-25 08:55:00,193.859,193.875,193.819,193.82,44600000.0
2005-07-25 08:56:00,193.822,193.935,193.822,193.935,53100000.0
2005-07-25 08:57:00,193.906,193.957,193.906,193.935,30000000.0
2005-07-25 08:58:00,193.925,193.931,193.901,193.906,53700000.0
2005-07-25 08:59:00,193.92,193.941,193.903,193.931,51900000.0
2005-07-25 09:00:00,193.947,193.964,193.93,193.93,80099999.0
2005-07-25 09:01:00,193.931,193.97,193.924,193.945,70200000.0
2005-07-25 09:02:00,193.909,193.911,193.896,193.908,27300000.0
2005-07-25 09:03:00,193.929,193.95,193.898,193.95,65299999.0
2005-07-25 09:04:00,193.896,193.958,193.896,193.903,42900000.0
2005-07-25 09:05:00,193.891,193.913,193.886,193.906,32600000.0
2005-07-25 09:06:00,193.89,193.937,193.881,193.931,46699999.0
2005-07-25 09:07:00,193.938,193.975,193.938,193.948,37600000.0
2005-07-25 09:08:00,193.947,193.962,193.939,193.939,53000000.0
2005-07-25 09:09:00,193.932,193.969,193.921,193.964,50600001.0
2005-07-25 09:10:00,193.997,194.023,193.976,193.976,37500000.0
2005-07-25 09:11:00,193.992,193.994,193.948,193.948,25200000.0
2005-07-25 09:12:00,193.938,194.003,193.938,194.001,66100000.0
2005-07-25 09:13:00,194.012,194.019,193.973,194.004,103099999.0
2005-07-25 09:14:00,194.045,194.113,194.045,194.086,36600000.0
2005-07-25 09:15:00,194.081,194.124,194.081,194.124,68100000.0
2005-07-25 09:16:00,194.137,194.149,194.104,194.104,32100000.0
2005-07-25 09:17:00,194.076,194.085,194.039,194.085,55899999.0
2005-07-25 09:18:00,194.097,194.12,194.042,194.05,49000000.0
2005-07-25 09:19:00,194.042,194.044,194.002,194.002,30300000.0
2005-07-25 09:20:00,193.98,194.016,193.98,194.011,11800000.0
2005-07-25 09:21:00,193.964,194.006,193.964,194.005,50400000.0
2005-07-25 09:22:00,194.001,194.021,194.001,194.01,82000000.0
2005-07-25 09:23:00,194.024,194.055,194.002,194.002,34900000.0
2005-07-25 09:24:00,194.02,194.02,193.985,194.009,53800000.0
2005-07-25 09:25:00,194.013,194.037,193.993,194.037,35700000.0
2005-07-25 09:26:00,194.045,194.045,193.983,194.013,62799999.0
2005-07-25 09:27:00,193.998,194.017,193.95,193.95,74500000.0
2005-07-25 09:28:00,193.943,193.969,193.919,193.969,28300000.0
2005-07-25 09:29:00,193.932,193.947,193.921,193.923,53700000.0
2005-07-25 09:30:00,193.907,193.919,193.899,193.919,38799999.0
2005-07-25 09:31:00,193.921,193.94,193.904,193.94,32500000.0
2005-07-25 09:32:00,193.972,193.989,193.953,193.972,33400000.0
2005-07-25 09:33:00,193.976,194.022,193.972,194.013,37100000.0
2005-07-25 09:34:00,194.004,194.019,193.972,194.019,42100000.0
2005-07-25 09:35:00,193.976,193.991,193.969,193.972,55100000.0
2005-07-25 09:36:00,193.958,193.958,193.913,193.925,11100000.0
2005-07-25 09:37:00,193.911,193.957,193.911,193.95,45300000.0
2005-07-25 09:38:00,193.934,193.986,193.934,193.986,25900000.0
2005-07-25 09:39:00,194.011,194.041,193.982,193.982,61700000.0
2005-07-25 09:40:00,193.996,194.035,193.995,194.006,37300000.0
2005-07-25 09:41:00,194.02,194.02,193.95,193.95,26300000.0
2005-07-25 09:42:00,193.93,193.975,193.93,193.948,61100000.0
2005-07-25 09:43:00,193.939,193.994,193.939,193.966,31800000.0
2005-07-25 09:44:00,193.987,194.002,193.969,194.002,25500000.0
2005-07-25 09:45:00,193.996,194.006,193.985,194.001,28500000.0
2005-07-25 09:46:00,193.993,194.052,193.986,194.034,51400000.0
2005-07-25 09:47:00,193.997,194.089,193.997,194.089,21900000.0
2005-07-25 09:48:00,194.067,194.074,194.024,194.047,83800000.0
2005-07-25 09:49:00,194.067,194.104,194.051,194.101,78700001.0
2005-07-25 09:50:00,194.124,194.149,194.109,194.149,44100000.0
2005-07-25 09:51:00,194.187,194.244,194.187,194.232,31500000.0
2005-07-25 09:52:00,194.204,194.204,194.115,194.115,72700000.0
2005-07-25 09:53:00,194.097,194.124,194.097,194.105,49400000.0
2005-07-25 09:54:00,194.081,194.102,194.077,194.101,47400000.0
2005-07-25 09:55:00,194.099,194.113,194.085,194.11,25600000.0
2005-07-25 09:56:00,194.112,194.132,194.106,194.132,37500000.0
2005-07-25 09:57:00,194.127,194.176,194.119,194.139,81700000.0
2005-07-25 09:58:00,194.151,194.184,194.151,194.174,30300000.0
2005-07-25 09:59:00,194.224,194.261,194.224,194.261,12900000.0
2005-07-25 10:00:00,194.258,194.285,194.244,194.26,36100000.0
2005-07-25 10:01:00,194.233,194.266,194.208,194.255,66600001.0
2005-07-25 10:02:00,194.237,194.256,194.18,194.205,36700000.0
2005-07-25 10:03:00,194.193,194.222,194.191,194.22,35200000.0
2005-07-25 10:04:00,194.217,194.236,194.18,194.18,24000000.0
2005-07-25 10:05:00,194.188,194.211,194.178,194.211,43300000.0
2005-07-25 10:06:00,194.225,194.231,194.191,194.192,16900000.0
2005-07-25 10:07:00,194.203,194.27,194.203,194.27,55099999.0
2005-07-25 10:08:00,194.244,194.266,194.237,194.25,103500000.0
2005-07-25 10:09:00,194.252,194.272,194.231,194.231,53200001.0
2005-07-25 10:10:00,194.224,194.266,194.224,194.235,42500000.0
2005-07-25 10:11:00,194.213,194.244,194.207,194.217,31200000.0
2005-07-25 10:12:00,194.199,194.234,194.199,194.233,36100000.0
2005-07-25 10:13:00,194.208,194.239,194.201,194.205,39800000.0
2005-07-25 10:14:00,194.181,194.196,194.181,194.183,33600000.0
2005-07-25 10:15:00,194.191,194.223,194.175,194.194,48900000.0
2005-07-25 10:16:00,194.175,194.218,194.163,194.218,23300000.0
2005-07-25 10:17:00,194.249,194.322,194.249,194.317,36000000.0
2005-07-25 10:18:00,194.316,194.366,194.284,194.284,67500000.0
2005-07-25 10:19:00,194.257,194.273,194.253,194.26,32200000.0
2005-07-25 10:20:00,194.282,194.291,194.259,194.268,47300000.0
2005-07-25 10:21:00,194.253,194.279,194.236,194.236,51000000.0
2005-07-25 10:22:00,194.273,194.283,194.238,194.24,39400000.0
2005-07-25 10:23:00,194.249,194.269,194.245,194.252,50500000.0
2005-07-25 10:24:00,194.271,194.354,194.271,194.354,9500000.0
2005-07-25 10:25:00,194.312,194.334,194.297,194.334,59800000.0
2005-07-25 10:26:00,194.337,194.337,194.297,194.3,17500000.0
2005-07-25 10:27:00,194.281,194.33,194.281,194.284,46199999.0
2005-07-25 10:28:00,194.324,194.324,194.256,194.256,48400000.0
2005-07-25 10:29:00,194.292,194.308,194.27,194.276,41000000.0
2005-07-25 10:30:00,194.286,194.304,194.259,194.291,93800000.0
2005-07-25 10:31:00,194.315,194.359,194.315,194.351,54100000.0
2005-07-25 10:32:00,194.309,194.318,194.294,194.3,73100001.0
2005-07-25 10:33:00,194.326,194.361,194.308,194.329,70000001.0
2005-07-25 10:34:00,194.328,194.382,194.328,194.337,56500000.0
2005-07-25 10:35:00,194.324,194.341,194.324,194.327,24800000.0
2005-07-25 10:36:00,194.32,194.369,194.311,194.346,49400000.0
2005-07-25 10:37:00,194.343,194.366,194.27,194.27,43200000.0
2005-07-25 10:38:00,194.276,194.303,194.27,194.297,99599999.0
2005-07-25 10:39:00,194.304,194.312,194.296,194.304,28300000.0
2005-07-25 10:40:00,194.306,194.337,194.302,194.302,48100000.0
2005-07-25 10:41:00,194.291,194.302,194.282,194.3,59599999.0
2005-07-25 10:42:00,194.28,194.28,194.211,194.213,91000002.0
2005-07-25 10:43:00,194.218,194.231,194.21,194.221,99300001.0
2005-07-25 10:44:00,194.283,194.288,194.227,194.227,39800000.0
2005-07-25 10:45:00,194.232,194.246,194.231,194.24,26700000.0
2005-07-25 10:46:00,194.238,194.271,194.238,194.249,43100000.0
2005-07-25 10:47:00,194.24,194.243,194.151,194.157,38700000.0
2005-07-25 10:48:00,194.148,194.182,194.142,194.17,52700000.0
2005-07-25 10:49:00,194.179,194.245,194.172,194.205,38700000.0
2005-07-25 10:50:00,194.224,194.252,194.178,194.183,41700000.0
2005-07-25 10:51:00,194.151,194.151,194.098,194.098,48700000.0
2005-07-25 10:52:00,194.104,194.104,194.05,194.086,19500000.0
2005-07-25 10:53:00,194.08,194.103,194.076,194.103,58700000.0
2005-07-25 10:54:00,194.072,194.094,194.044,194.057,64100001.0
2005-07-25 10:55:00,194.08,194.125,194.08,194.091,45300001.0
2005-07-25 10:56:00,194.094,194.111,194.07,194.099,29900000.0
2005-07-25 10:57:00,194.113,194.143,194.104,194.104,40200000.0
2005-07-25 10:58:00,194.116,194.139,194.088,194.101,20800000.0
2005-07-25 10:59:00,194.118,194.122,194.074,194.074,29200000.0
2005-07-25 11:00:00,194.106,194.116,194.063,194.07,60500000.0
2005-07-25 11:01:00,194.114,194.135,194.087,194.135,73600000.0
2005-07-25 11:02:00,194.094,194.13,194.094,194.13,71100001.0
2005-07-25 11:03:00,194.113,194.194,194.109,194.194,29700000.0
2005-07-25 11:04:00,194.147,194.147,194.111,194.111,22700000.0
2005-07-25 11:05:00,194.111,194.139,194.091,194.091,47000000.0
2005-07-25 11:06:00,194.115,194.147,194.101,194.145,45500000.0
2005-07-25 11:07:00,194.137,194.156,194.134,194.134,43499999.0
2005-07-25 11:08:00,194.155,194.17,194.121,194.122,35900000.0
2005-07-25 11:09:00,194.104,194.151,194.104,194.127,49400000.0
2005-07-25 11:10:00,194.126,194.137,194.114,194.114,35100000.0
2005-07-25 11:11:00,194.105,194.156,194.102,194.141,84699999.0
2005-07-25 11:12:00,194.14,194.14,194.121,194.132,51399999.0
2005-07-25 11:13:00,194.142,194.15,194.125,194.133,38200000.0
2005-07-25 11:14:00,194.134,194.161,194.126,194.142,51799999.0
2005-07-25 11:15:00,194.143,194.151,194.125,194.131,61000000.0
2005-07-25 11:16:00,194.13,194.13,194.066,194.091,81000002.0
2005-07-25 11:17:00,194.093,194.11,194.087,194.1,133500002.0
2005-07-25 11:18:00,194.093,194.125,194.093,194.103,31500001.0
2005-07-25 11:19:00,194.081,194.136,194.081,194.121,42099999.0
2005-07-25 11:20:00,194.152,194.171,194.13,194.163,48799999.0
2005-07-25 11:21:00,194.128,194.141,194.111,194.123,62900001.0
2005-07-25 11:22:00,194.135,194.155,194.113,194.155,51099999.0
2005-07-25 11:23:00,194.108,194.16,194.108,194.136,35600000.0
2005-07-25 11:24:00,194.147,194.166,194.123,194.137,58800001.0
2005-07-25 11:25:00,194.128,194.175,194.115,194.16,39300000.0
2005-07-25 11:26:00,194.159,194.194,194.159,194.165,73400000.0
2005-07-25 11:27:00,194.224,194.226,194.162,194.21,69600001.0
2005-07-25 11:28:00,194.16,194.185,194.155,194.185,35800000.0
2005-07-25 11:29:00,194.21,194.21,194.175,194.19,59000000.0
2005-07-25 11:30:00,194.186,194.186,194.105,194.105,81800000.0
2005-07-25 11:31:00,194.104,194.131,194.104,194.12,65499998.0
2005-07-25 11:32:00,194.114,194.153,194.114,194.132,25300000.0
2005-07-25 11:33:00,194.11,194.165,194.107,194.13,52700000.0
2005-07-25 11:34:00,194.138,194.156,194.118,194.145,40500000.0
2005-07-25 11:35:00,194.144,194.161,194.144,194.15,39800000.0
2005-07-25 11:36:00,194.167,194.175,194.144,194.17,46600000.0
2005-07-25 11:37:00,194.174,194.176,194.167,194.167,37000000.0
2005-07-25 11:38:00,194.157,194.186,194.153,194.167,47800000.0
2005-07-25 11:39:00,194.165,194.19,194.137,194.137,49400000.0
2005-07-25 11:40:00,194.11,194.15,194.11,194.134,90599999.0
2005-07-25 11:41:00,194.138,194.163,194.131,194.146,60900002.0
2005-07-25 11:42:00,194.177,194.185,194.143,194.146,61100000.0
2005-07-25 11:43:00,194.149,194.165,194.13,194.13,51600000.0
2005-07-25 11:44:00,194.139,194.139,194.113,194.117,36000000.0
2005-07-25 11:45:00,194.147,194.163,194.119,194.121,84800000.0
2005-07-25 11:46:00,194.12,194.132,194.12,194.124,46400000.0
2005-07-25 11:47:00,194.134,194.153,194.123,194.123,28000000.0
2005-07-25 11:48:00,194.142,194.163,194.116,194.116,52200000.0
2005-07-25 11:49:00,194.144,194.153,194.116,194.128,69800001.0
2005-07-25 11:50:00,194.117,194.136,194.096,194.097,34800000.0
2005-07-25 11:51:00,194.115,194.156,194.115,194.143,21300000.0
2005-07-25 11:52:00,194.129,194.149,194.098,194.149,31900001.0
2005-07-25 11:53:00,194.111,194.165,194.111,194.165,51399999.0
2005-07-25 11:54:00,194.173,194.27,194.173,194.27,52600000.0
2005-07-25 11:55:00,194.251,194.307,194.237,194.307,38199999.0
2005-07-25 11:56:00,194.269,194.28,194.253,194.28,47600000.0
2005-07-25 11:57:00,194.311,194.322,194.276,194.283,33300000.0
2005-07-25 11:58:00,194.289,194.304,194.283,194.299,41700000.0
2005-07-25 11:59:00,194.332,194.376,194.332,194.374,43200000.0
2005-07-25 12:00:00,194.381,194.381,194.347,194.356,45200000.0
2005-07-25 12:01:00,194.337,194.337,194.291,194.291,40400000.0
2005-07-25 12:02:00,194.276,194.29,194.257,194.286,56799999.0
2005-07-25 12:03:00,194.304,194.312,194.255,194.273,32699999.0
2005-07-25 12:04:00,194.269,194.333,194.269,194.318,88799999.0
2005-07-25 12:05:00,194.286,194.341,194.273,194.319,59400000.0
2005-07-25 12:06:00,194.344,194.347,194.318,194.321,49100000.0
2005-07-25 12:07:00,194.337,194.446,194.337,194.44,52400000.0
2005-07-25 12:08:00,194.453,194.476,194.445,194.476,35700000.0
2005-07-25 12:09:00,194.488,194.49,194.44,194.44,67399999.0
2005-07-25 12:10:00,194.441,194.453,194.431,194.447,28900000.0
2005-07-25 12:11:00,194.484,194.488,194.454,194.481,40400000.0
2005-07-25 12:12:00,194.452,194.523,194.452,194.501,45800000.0
2005-07-25 12:13:00,194.444,194.461,194.426,194.46,43900000.0
2005-07-25 12:14:00,194.444,194.488,194.417,194.417,42900000.0
2005-07-25 12:15:00,194.407,194.412,194.384,194.384,48300001.0
2005-07-25 12:16:00,194.368,194.396,194.364,194.382,76200000.0
2005-07-25 12:17:00,194.37,194.394,194.357,194.376,48600000.0
2005-07-25 12:18:00,194.368,194.401,194.356,194.4,41500000.0
2005-07-25 12:19:00,194.389,194.439,194.384,194.433,24000000.0
2005-07-25 12:20:00,194.433,194.452,194.407,194.449,42600000.0
2005-07-25 12:21:00,194.46,194.503,194.447,194.461,45200000.0
2005-07-25 12:22:00,194.457,194.46,194.431,194.431,45300001.0
2005-07-25 12:23:00,194.448,194.448,194.426,194.429,45099999.0
2005-07-25 12:24:00,194.432,194.455,194.415,194.437,50100000.0
2005-07-25 12:25:00,194.476,194.51,194.468,194.51,34300000.0
2005-07-25 12:26:00,194.497,194.502,194.46,194.469,44600000.0
2005-07-25 12:27:00,194.449,194.449,194.411,194.42,31500000.0
2005-07-25 12:28:00,194.447,194.456,194.41,194.41,31300000.0
2005-07-25 12:29:00,194.405,194.456,194.397,194.415,45400000.0
2005-07-25 12:30:00,194.412,194.439,194.408,194.418,75900000.0
2005-07-25 12:31:00,194.441,194.443,194.405,194.405,52400001.0
2005-07-25 12:32:00,194.402,194.436,194.381,194.436,42700000.0
2005-07-25 12:33:00,194.431,194.455,194.423,194.443,68200000.0
2005-07-25 12:34:00,194.424,194.424,194.399,194.402,18200000.0
2005-07-25 12:35:00,194.414,194.426,194.382,194.411,46300000.0
2005-07-25 12:36:00,194.411,194.442,194.406,194.424,31200000.0
2005-07-25 12:37:00,194.432,194.441,194.419,194.421,64200001.0
2005-07-25 12:38:00,194.45,194.486,194.45,194.455,78300000.0
2005-07-25 12:39:00,194.439,194.439,194.423,194.435,66600000.0
2005-07-25 12:40:00,194.418,194.469,194.401,194.452,46500001.0
2005-07-25 12:41:00,194.428,194.468,194.414,194.451,54200000.0
2005-07-25 12:42:00,194.444,194.454,194.431,194.431,37700000.0
2005-07-25 12:43:00,194.426,194.426,194.401,194.418,55300000.0
2005-07-25 12:44:00,194.425,194.435,194.403,194.41,71599999.0
2005-07-25 12:45:00,194.438,194.506,194.438,194.499,28600000.0
2005-07-25 12:46:00,194.485,194.488,194.441,194.441,42300000.0
2005-07-25 12:47:00,194.435,194.452,194.419,194.442,67000000.0
2005-07-25 12:48:00,194.417,194.462,194.417,194.432,61400000.0
2005-07-25 12:49:00,194.421,194.473,194.417,194.432,71800000.0
2005-07-25 12:50:00,194.449,194.507,194.43,194.507,69900000.0
2005-07-25 12:51:00,194.571,194.571,194.485,194.485,45499999.0
2005-07-25 12:52:00,194.477,194.496,194.459,194.471,26599999.0
2005-07-25 12:53:00,194.459,194.497,194.436,194.436,36800000.0
2005-07-25 12:54:00,194.426,194.428,194.407,194.41,74899999.0
2005-07-25 12:55:00,194.414,194.453,194.402,194.447,60000002.0
2005-07-25 12:56:00,194.389,194.434,194.387,194.397,61900000.0
2005-07-25 12:57:00,194.389,194.399,194.378,194.388,69299999.0
2005-07-25 12:58:00,194.423,194.43,194.379,194.379,65499999.0
2005-07-25 12:59:00,194.428,194.428,194.382,194.427,56600000.0
2005-07-25 13:00:00,194.437,194.465,194.4,194.412,76600000.0
2005-07-25 13:01:00,194.422,194.432,194.388,194.388,44100000.0
2005-07-25 13:02:00,194.383,194.416,194.36,194.36,52300000.0
2005-07-25 13:03:00,194.363,194.393,194.363,194.393,69399999.0
2005-07-25 13:04:00,194.407,194.419,194.378,194.378,84699999.0
2005-07-25 13:05:00,194.395,194.416,194.39,194.394,58100000.0
2005-07-25 13:06:00,194.396,194.415,194.372,194.408,68599999.0
2005-07-25 13:07:00,194.368,194.387,194.359,194.364,101799999.0
2005-07-25 13:08:00,194.35,194.369,194.343,194.343,30300000.0
2005-07-25 13:09:00,194.349,194.36,194.311,194.311,69700001.0
2005-07-25 13:10:00,194.332,194.36,194.3,194.3,79500001.0
2005-07-25 13:11:00,194.285,194.347,194.283,194.322,41699999.0
2005-07-25 13:12:00,194.324,194.368,194.324,194.354,70299999.0
2005-07-25 13:13:00,194.356,194.391,194.356,194.38,46499999.0
2005-07-25 13:14:00,194.389,194.442,194.389,194.434,47500000.0
2005-07-25 13:15:00,194.38,194.423,194.38,194.42,35300000.0
2005-07-25 13:16:00,194.393,194.433,194.386,194.393,62500000.0
2005-07-25 13:17:00,194.404,194.445,194.37,194.37,63700000.0
2005-07-25 13:18:00,194.417,194.419,194.377,194.417,45100000.0
2005-07-25 13:19:00,194.433,194.443,194.364,194.364,40700000.0
2005-07-25 13:20:00,194.396,194.406,194.361,194.366,61100000.0
2005-07-25 13:21:00,194.395,194.409,194.375,194.388,36600000.0
2005-07-25 13:22:00,194.367,194.412,194.362,194.384,40199999.0
2005-07-25 13:23:00,194.385,194.385,194.36,194.369,90399999.0
2005-07-25 13:24:00,194.392,194.419,194.392,194.414,22200000.0
2005-07-25 13:25:00,194.414,194.481,194.414,194.481,45100000.0
2005-07-25 13:26:00,194.455,194.548,194.455,194.548,42000000.0
2005-07-25 13:27:00,194.514,194.541,194.513,194.532,54700000.0
2005-07-25 13:28:00,194.468,194.487,194.445,194.471,59400000.0
2005-07-25 13:29:00,194.469,194.493,194.469,194.49,34000000.0
2005-07-25 13:30:00,194.484,194.51,194.476,194.484,54100000.0
2005-07-25 13:31:00,194.51,194.537,194.451,194.451,34700000.0
2005-07-25 13:32:00,194.428,194.499,194.428,194.499,50200001.0
2005-07-25 13:33:00,194.508,194.523,194.495,194.518,76100000.0
2005-07-25 13:34:00,194.502,194.548,194.502,194.542,48400000.0
2005-07-25 13:35:00,194.548,194.566,194.541,194.55,64600000.0
2005-07-25 13:36:00,194.531,194.572,194.531,194.563,26700000.0
2005-07-25 13:37:00,194.544,194.578,194.544,194.578,25200000.0
2005-07-25 13:38:00,194.534,194.534,194.49,194.49,71799999.0
2005-07-25 13:39:00,194.511,194.52,194.485,194.485,64300000.0
2005-07-25 13:40:00,194.465,194.48,194.438,194.465,78700000.0
2005-07-25 13:41:00,194.457,194.457,194.41,194.414,26000000.0
2005-07-25 13:42:00,194.416,194.416,194.37,194.395,27800000.0
2005-07-25 13:43:00,194.429,194.444,194.41,194.412,53600000.0
2005-07-25 13:44:00,194.414,194.423,194.398,194.417,39600000.0
2005-07-25 13:45:00,194.408,194.446,194.385,194.385,45299999.0
2005-07-25 13:46:00,194.374,194.393,194.369,194.375,58800001.0
2005-07-25 13:47:00,194.39,194.398,194.372,194.397,63100000.0
2005-07-25 13:48:00,194.386,194.438,194.386,194.424,41000000.0
2005-07-25 13:49:00,194.47,194.479,194.422,194.44,69700002.0
2005-07-25 13:50:00,194.448,194.475,194.433,194.451,70000000.0
2005-07-25 13:51:00,194.438,194.466,194.419,194.457,76200000.0
2005-07-25 13:52:00,194.413,194.461,194.412,194.458,75800000.0
2005-07-25 13:53:00,194.415,194.452,194.412,194.437,30500001.0
2005-07-25 13:54:00,194.409,194.506,194.409,194.503,72100001.0
2005-07-25 13:55:00,194.411,194.412,194.401,194.407,72100000.0
2005-07-25 13:56:00,194.389,194.4,194.373,194.392,90100001.0
2005-07-25 13:57:00,194.416,194.462,194.416,194.43,36600000.0
2005-07-25 13:58:00,194.445,194.445,194.4,194.406,30300000.0
2005-07-25 13:59:00,194.412,194.424,194.386,194.398,32800000.0
2005-07-25 14:00:00,194.401,194.442,194.382,194.391,49399999.0
2005-07-25 14:01:00,194.42,194.467,194.42,194.449,45200000.0
2005-07-25 14:02:00,194.404,194.446,194.362,194.362,62699999.0
2005-07-25 14:03:00,194.354,194.368,194.33,194.357,27800000.0
2005-07-25 14:04:00,194.354,194.396,194.335,194.348,28000000.0
2005-07-25 14:05:00,194.369,194.371,194.342,194.35,54700000.0
2005-07-25 14:06:00,194.347,194.387,194.323,194.387,42400000.0
2005-07-25 14:07:00,194.339,194.339,194.315,194.319,40100000.0
2005-07-25 14:08:00,194.326,194.353,194.311,194.335,24500000.0
2005-07-25 14:09:00,194.333,194.38,194.333,194.345,53699999.0
2005-07-25 14:10:00,194.349,194.4,194.349,194.392,43099999.0
2005-07-25 14:11:00,194.341,194.341,194.275,194.275,77200000.0
2005-07-25 14:12:00,194.235,194.251,194.217,194.227,32600000.0
2005-07-25 14:13:00,194.213,194.234,194.197,194.222,72199999.0
2005-07-25 14:14:00,194.233,194.249,194.214,194.222,57300000.0
2005-07-25 14:15:00,194.233,194.239,194.202,194.213,52300001.0
2005-07-25 14:16:00,194.248,194.274,194.235,194.235,26400000.0
2005-07-25 14:17:00,194.211,194.281,194.211,194.281,14800000.0
2005-07-25 14:18:00,194.293,194.34,194.293,194.338,29400000.0
2005-07-25 14:19:00,194.342,194.369,194.34,194.369,54899999.0
2005-07-25 14:20:00,194.394,194.402,194.364,194.393,77299999.0
2005-07-25 14:21:00,194.371,194.395,194.357,194.357,61600002.0
2005-07-25 14:22:00,194.342,194.374,194.332,194.332,67300001.0
2005-07-25 14:23:00,194.353,194.388,194.331,194.387,52700001.0
2005-07-25 14:24:00,194.387,194.398,194.38,194.38,54600000.0
2005-07-25 14:25:00,194.391,194.399,194.359,194.383,57500001.0
2005-07-25 14:26:00,194.363,194.375,194.335,194.335,25000000.0
2005-07-25 14:27:00,194.313,194.349,194.313,194.349,78600000.0
2005-07-25 14:28:00,194.323,194.323,194.285,194.295,20000000.0
2005-07-25 14:29:00,194.293,194.359,194.293,194.338,27400000.0
2005-07-25 14:30:00,194.331,194.365,194.331,194.365,49399999.0
2005-07-25 14:31:00,194.34,194.377,194.34,194.369,30800000.0
2005-07-25 14:32:00,194.355,194.413,194.347,194.37,37300000.0
2005-07-25 14:33:00,194.359,194.399,194.332,194.332,61699999.0
2005-07-25 14:34:00,194.38,194.386,194.331,194.331,60300000.0
2005-07-25 14:35:00,194.337,194.341,194.322,194.339,41600000.0
2005-07-25 14:36:00,194.377,194.429,194.377,194.427,39500000.0
2005-07-25 14:37:00,194.434,194.455,194.409,194.445,47800000.0
2005-07-25 14:38:00,194.395,194.422,194.39,194.395,20200000.0
2005-07-25 14:39:00,194.356,194.363,194.329,194.329,61700000.0
2005-07-25 14:40:00,194.339,194.348,194.312,194.319,48400000.0
2005-07-25 14:41:00,194.373,194.373,194.341,194.341,65300000.0
2005-07-25 14:42:00,194.375,194.386,194.33,194.33,45900000.0
2005-07-25 14:43:00,194.313,194.363,194.313,194.343,49200000.0
2005-07-25 14:44:00,194.332,194.347,194.29,194.328,31700000.0
2005-07-25 14:45:00,194.284,194.298,194.283,194.283,33300000.0
2005-07-25 14:46:00,194.303,194.348,194.303,194.348,35900000.0
2005-07-25 14:47:00,194.33,194.371,194.33,194.362,33600000.0
2005-07-25 14:48:00,194.375,194.456,194.375,194.434,48000000.0
2005-07-25 14:49:00,194.402,194.402,194.337,194.337,19000000.0
2005-07-25 14:50:00,194.308,194.33,194.289,194.328,49200001.0
2005-07-25 14:51:00,194.305,194.375,194.305,194.325,78999999.0
2005-07-25 14:52:00,194.313,194.323,194.29,194.307,54900000.0
2005-07-25 14:53:00,194.328,194.37,194.316,194.316,41600000.0
2005-07-25 14:54:00,194.297,194.326,194.275,194.314,72800000.0
2005-07-25 14:55:00,194.304,194.304,194.251,194.251,71499998.0
2005-07-25 14:56:00,194.237,194.238,194.208,194.215,54000000.0
2005-07-25 14:57:00,194.235,194.238,194.21,194.216,76600000.0
2005-07-25 14:58:00,194.218,194.229,194.194,194.194,91899999.0
2005-07-25 14:59:00,194.179,194.241,194.179,194.22,53100001.0
2005-07-25 15:00:00,194.235,194.254,194.191,194.191,33200000.0
2005-07-25 15:01:00,194.204,194.263,194.204,194.255,20700000.0
2005-07-25 15:02:00,194.182,194.231,194.182,194.223,56700000.0
2005-07-25 15:03:00,194.236,194.271,194.228,194.232,27300000.0
2005-07-25 15:04:00,194.276,194.278,194.237,194.237,39900000.0
2005-07-25 15:05:00,194.231,194.267,194.227,194.257,42900000.0
2005-07-25 15:06:00,194.203,194.203,194.168,194.168,46700001.0
2005-07-25 15:07:00,194.197,194.205,194.178,194.182,58399999.0
2005-07-25 15:08:00,194.183,194.205,194.116,194.116,41800000.0
2005-07-25 15:09:00,194.085,194.117,194.077,194.1,59600000.0
2005-07-25 15:10:00,194.083,194.137,194.083,194.115,34800000.0
2005-07-25 15:11:00,194.119,194.165,194.119,194.151,41499999.0
2005-07-25 15:12:00,194.132,194.135,194.109,194.12,55499999.0
2005-07-25 15:13:00,194.076,194.117,194.076,194.117,66100001.0
2005-07-25 15:14:00,194.101,194.108,194.089,194.105,49900000.0
2005-07-25 15:15:00,194.074,194.093,194.065,194.093,34600000.0
2005-07-25 15:16:00,194.139,194.139,194.094,194.098,103100000.0
2005-07-25 15:17:00,194.1,194.115,194.092,194.115,35300001.0
2005-07-25 15:18:00,194.162,194.162,194.114,194.127,58500000.0
2005-07-25 15:19:00,194.139,194.176,194.139,194.146,43000001.0
2005-07-25 15:20:00,194.156,194.177,194.148,194.17,56400000.0
2005-07-25 15:21:00,194.185,194.189,194.16,194.167,43300001.0
2005-07-25 15:22:00,194.179,194.212,194.179,194.195,48800000.0
2005-07-25 15:23:00,194.202,194.249,194.202,194.247,18700000.0
2005-07-25 15:24:00,194.246,194.271,194.227,194.236,47600000.0
2005-07-25 15:25:00,194.211,194.212,194.148,194.148,78100001.0
2005-07-25 15:26:00,194.119,194.167,194.118,194.165,53100001.0
2005-07-25 15:27:00,194.16,194.165,194.135,194.147,74100000.0
2005-07-25 15:28:00,194.14,194.185,194.14,194.175,67500001.0
2005-07-25 15:29:00,194.157,194.157,194.126,194.132,54300000.0
2005-07-25 15:30:00,194.098,194.141,194.085,194.115,59700000.0
2005-07-25 15:31:00,194.126,194.152,194.123,194.144,94100000.0
2005-07-25 15:32:00,194.145,194.171,194.13,194.149,48300000.0
2005-07-25 15:33:00,194.171,194.182,194.139,194.161,61000000.0
2005-07-25 15:34:00,194.192,194.192,194.152,194.163,47500000.0
2005-07-25 15:35:00,194.154,194.154,194.138,194.138,14300000.0
2005-07-25 15:36:00,194.128,194.145,194.095,194.145,33900000.0
2005-07-25 15:37:00,194.191,194.191,194.156,194.175,50200000.0
2005-07-25 15:38:00,194.175,194.175,194.123,194.123,45600000.0
2005-07-25 15:39:00,194.113,194.193,194.113,194.172,77699999.0
2005-07-25 15:40:00,194.173,194.182,194.123,194.127,49000000.0
2005-07-25 15:41:00,194.179,194.229,194.179,194.229,28800000.0
2005-07-25 15:42:00,194.231,194.246,194.211,194.215,48100000.0
2005-07-25 15:43:00,194.234,194.238,194.196,194.196,68900000.0
2005-07-25 15:44:00,194.217,194.239,194.217,194.228,34600000.0
2005-07-25 15:45:00,194.217,194.271,194.217,194.259,42400000.0
2005-07-25 15:46:00,194.265,194.302,194.248,194.302,56200000.0
2005-07-25 15:47:00,194.306,194.31,194.276,194.298,58800000.0
2005-07-25 15:48:00,194.3,194.346,194.297,194.315,19100000.0
2005-07-25 15:49:00,194.313,194.321,194.302,194.314,63999999.0
2005-07-25 15:50:00,194.312,194.312,194.295,194.295,55900000.0
2005-07-25 15:51:00,194.296,194.304,194.269,194.27,49700000.0
2005-07-25 15:52:00,194.274,194.293,194.246,194.246,61000000.0
2005-07-25 15:53:00,194.261,194.261,194.197,194.208,35900000.0
2005-07-25 15:54:00,194.226,194.24,194.206,194.24,33200000.0
2005-07-25 15:55:00,194.283,194.295,194.246,194.248,28300000.0
2005-07-25 15:56:00,194.256,194.286,194.238,194.247,59900000.0
2005-07-25 15:57:00,194.226,194.28,194.226,194.275,51600001.0
2005-07-25 15:58:00,194.284,194.287,194.266,194.286,57300000.0
2005-07-25 15:59:00,194.309,194.325,194.262,194.262,24400000.0
2005-07-25 16:00:00,194.278,194.295,194.252,194.287,46500000.0
2005-07-25 16:01:00,194.294,194.335,194.289,194.308,51500000.0
2005-07-25 16:02:00,194.278,194.307,194.273,194.276,114999999.0
2005-07-25 16:03:00,194.275,194.302,194.268,194.297,38600000.0
2005-07-25 16:04:00,194.29,194.315,194.281,194.293,31100000.0
2005-07-25 16:05:00,194.323,194.369,194.316,194.348,62700000.0
2005-07-25 16:06:00,194.394,194.407,194.375,194.39,32900000.0
2005-07-25 16:07:00,194.362,194.414,194.362,194.412,55300000.0
2005-07-25 16:08:00,194.426,194.436,194.403,194.428,42900000.0
2005-07-25 16:09:00,194.392,194.392,194.372,194.38,70800001.0
2005-07-25 16:10:00,194.353,194.392,194.345,194.392,26700000.0
2005-07-25 16:11:00,194.387,194.424,194.387,194.413,36100000.0
2005-07-25 16:12:00,194.429,194.449,194.409,194.444,40800000.0
2005-07-25 16:13:00,194.46,194.46,194.405,194.43,51700001.0
2005-07-25 16:14:00,194.415,194.425,194.394,194.404,21700000.0
2005-07-25 16:15:00,194.426,194.426,194.404,194.413,41500000.0
2005-07-25 16:16:00,194.424,194.445,194.388,194.408,45800000.0
2005-07-25 16:17:00,194.461,194.473,194.414,194.455,31400000.0
2005-07-25 16:18:00,194.473,194.523,194.473,194.494,65699999.0
2005-07-25 16:19:00,194.495,194.505,194.45,194.45,63300001.0
2005-07-25 16:20:00,194.437,194.444,194.406,194.406,50600000.0
2005-07-25 16:21:00,194.404,194.407,194.383,194.407,52300000.0
2005-07-25 16:22:00,194.417,194.435,194.369,194.427,87099998.0
2005-07-25 16:23:00,194.426,194.447,194.424,194.437,72499999.0
2005-07-25 16:24:00,194.452,194.474,194.436,194.472,52600000.0
2005-07-25 16:25:00,194.479,194.483,194.455,194.483,19200000.0
2005-07-25 16:26:00,194.492,194.504,194.446,194.446,51400000.0
2005-07-25 16:27:00,194.415,194.502,194.415,194.498,55299999.0
2005-07-25 16:28:00,194.517,194.519,194.485,194.486,48300000.0
2005-07-25 16:29:00,194.479,194.52,194.476,194.495,62400000.0
2005-07-25 16:30:00,194.482,194.53,194.447,194.447,94400000.0
2005-07-25 16:31:00,194.461,194.504,194.461,194.5,49600000.0
2005-07-25 16:32:00,194.476,194.476,194.418,194.438,52900000.0
2005-07-25 16:33:00,194.409,194.449,194.409,194.443,15600000.0
2005-07-25 16:34:00,194.458,194.48,194.434,194.434,35699999.0
2005-07-25 16:35:00,194.428,194.451,194.42,194.45,43399999.0
2005-07-25 16:36:00,194.492,194.558,194.492,194.558,26200000.0
2005-07-25 16:37:00,194.563,194.563,194.532,194.551,52400000.0
2005-07-25 16:38:00,194.549,194.56,194.546,194.546,51800000.0
2005-07-25 16:39:00,194.552,194.587,194.552,194.587,71200001.0
2005-07-25 16:40:00,194.584,194.59,194.555,194.558,52400000.0
2005-07-25 16:41:00,194.586,194.599,194.578,194.595,95900000.0
2005-07-25 16:42:00,194.584,194.598,194.561,194.585,49300000.0
2005-07-25 16:43:00,194.577,194.624,194.577,194.609,38900000.0
2005-07-25 16:44:00,194.615,194.635,194.61,194.61,48300000.0
2005-07-25 16:45:00,194.602,194.607,194.557,194.563,49300000.0
2005-07-25 16:46:00,194.605,194.617,194.559,194.584,68900000.0
2005-07-25 16:47:00,194.6,194.633,194.59,194.633,77399999.0
2005-07-25 16:48:00,194.643,194.659,194.625,194.628,32200000.0
2005-07-25 16:49:00,194.694,194.694,194.63,194.64,41900000.0
2005-07-25 16:50:00,194.64,194.645,194.619,194.636,66400001.0
2005-07-25 16:51:00,194.645,194.674,194.631,194.674,118000001.0
2005-07-25 16:52:00,194.66,194.66,194.63,194.651,40200001.0
2005-07-25 16:53:00,194.631,194.669,194.628,194.669,50700000.0
2005-07-25 16:54:00,194.651,194.651,194.58,194.58,56700000.0
2005-07-25 16:55:00,194.571,194.63,194.571,194.621,66100002.0
2005-07-25 16:56:00,194.624,194.63,194.609,194.61,60000000.0
2005-07-25 16:57:00,194.61,194.637,194.583,194.583,39800000.0
2005-07-25 16:58:00,194.581,194.615,194.574,194.615,38500000.0
2005-07-25 16:59:00,194.618,194.682,194.617,194.682,77100000.0
2005-07-25 17:00:00,194.687,194.697,194.659,194.679,129800000.0
2005-07-25 17:01:00,194.704,194.718,194.647,194.653,37700001.0
2005-07-25 17:02:00,194.656,194.72,194.652,194.72,26200000.0
2005-07-25 17:03:00,194.707,194.715,194.671,194.682,79300001.0
2005-07-25 17:04:00,194.673,194.673,194.619,194.627,68800001.0
2005-07-25 17:05:00,194.633,194.678,194.63,194.678,35300001.0
2005-07-25 17:06:00,194.721,194.723,194.669,194.723,47400000.0
2005-07-25 17:07:00,194.742,194.791,194.742,194.791,55200001.0
2005-07-25 17:08:00,194.78,194.782,194.752,194.768,48000000.0
2005-07-25 17:09:00,194.774,194.777,194.735,194.762,52600000.0
2005-07-25 17:10:00,194.77,194.812,194.77,194.799,71000000.0
2005-07-25 17:11:00,194.788,194.822,194.766,194.766,60800000.0
2005-07-25 17:12:00,194.726,194.726,194.696,194.696,52200000.0
2005-07-25 17:13:00,194.683,194.709,194.678,194.701,48400000.0
2005-07-25 17:14:00,194.712,194.74,194.671,194.671,33299999.0
2005-07-25 17:15:00,194.643,194.66,194.604,194.66,48000000.0
2005-07-25 17:16:00,194.646,194.657,194.626,194.64,73199999.0
2005-07-25 17:17:00,194.624,194.661,194.624,194.63,49100000.0
2005-07-25 17:18:00,194.642,194.659,194.619,194.619,20400000.0
2005-07-25 17:19:00,194.606,194.606,194.576,194.579,41900000.0
2005-07-25 17:20:00,194.61,194.661,194.61,194.655,27000000.0
2005-07-25 17:21:00,194.639,194.664,194.624,194.662,36000000.0
2005-07-25 17:22:00,194.675,194.773,194.675,194.773,32900000.0
2005-07-25 17:23:00,194.812,194.845,194.804,194.845,26300000.0
2005-07-25 17:24:00,194.837,194.844,194.805,194.814,27000000.0
2005-07-25 17:25:00,194.8,194.815,194.779,194.809,48499999.0
2005-07-25 17:26:00,194.806,194.823,194.793,194.806,54800000.0
2005-07-25 17:27:00,194.806,194.822,194.806,194.822,63299999.0
2005-07-25 17:28:00,194.83,194.859,194.769,194.769,49000000.0
2005-07-25 17:29:00,194.743,194.804,194.727,194.755,34000000.0
2005-07-25 17:30:00,194.729,194.763,194.723,194.763,41400000.0
2005-07-25 17:31:00,194.763,194.845,194.763,194.845,70599998.0
2005-07-25 17:32:00,194.802,194.812,194.779,194.8,48700000.0
2005-07-25 17:33:00,194.8,194.933,194.798,194.933,30800000.0
2005-07-25 17:34:00,194.966,194.979,194.937,194.954,49400000.0
2005-07-25 17:35:00,194.965,195.069,194.965,195.009,55999999.0
2005-07-25 17:36:00,194.985,195.001,194.948,194.978,79700000.0
2005-07-25 17:37:00,194.976,194.976,194.952,194.952,45800000.0
2005-07-25 17:38:00,194.93,194.93,194.91,194.917,40500000.0
2005-07-25 17:39:00,194.911,194.911,194.881,194.908,33300000.0
2005-07-25 17:40:00,194.901,194.904,194.854,194.854,39100000.0
2005-07-25 17:41:00,194.864,194.888,194.803,194.803,55300000.0
2005-07-25 17:42:00,194.797,194.811,194.764,194.788,35100000.0
2005-07-25 17:43:00,194.792,194.821,194.787,194.81,43800000.0
2005-07-25 17:44:00,194.789,194.789,194.749,194.749,25900000.0
2005-07-25 17:45:00,194.734,194.734,194.663,194.663,44000000.0
2005-07-25 17:46:00,194.678,194.7,194.668,194.677,115900000.0
2005-07-25 17:47:00,194.688,194.719,194.683,194.699,43300000.0
2005-07-25 17:48:00,194.715,194.731,194.696,194.696,57500001.0
2005-07-25 17:49:00,194.728,194.752,194.688,194.688,35400000.0
2005-07-25 17:50:00,194.679,194.737,194.679,194.705,35099999.0
2005-07-25 17:51:00,194.687,194.723,194.651,194.712,25800000.0
2005-07-25 17:52:00,194.668,194.707,194.657,194.678,79000000.0
2005-07-25 17:53:00,194.633,194.653,194.623,194.65,39200000.0
2005-07-25 17:54:00,194.645,194.715,194.645,194.71,50400001.0
2005-07-25 17:55:00,194.72,194.747,194.671,194.734,39100000.0
2005-07-25 17:56:00,194.706,194.731,194.706,194.716,53400000.0
2005-07-25 17:57:00,194.71,194.762,194.71,194.736,26600000.0
2005-07-25 17:58:00,194.747,194.776,194.734,194.769,57600001.0
2005-07-25 17:59:00,194.724,194.73,194.699,194.711,62900000.0
2005-07-25 18:00:00,194.728,194.777,194.719,194.719,86400000.0
2005-07-25 18:01:00,194.735,194.744,194.702,194.705,506199998.0
2005-07-25 18:02:00,194.767,194.767,194.704,194.708,708700001.0
2005-07-25 18:03:00,194.705,194.72,194.671,194.684,708200001.0
2005-07-25 18:04:00,194.686,194.727,194.669,194.711,447200001.0
2005-07-25 18:05:00,194.689,194.735,194.684,194.687,747700002.0
2005-07-25 18:06:00,194.664,194.706,194.651,194.651,699199998.0
2005-07-25 18:07:00,194.615,194.617,194.549,194.549,771200000.0
2005-07-25 18:08:00,194.545,194.561,194.529,194.529,563899999.0
2005-07-25 18:09:00,194.538,194.604,194.525,194.596,483000000.0
2005-07-25 18:10:00,194.599,194.638,194.591,194.6,618400000.0
2005-07-25 18:11:00,194.599,194.649,194.599,194.621,353099999.0
2005-07-25 18:12:00,194.619,194.624,194.586,194.617,249199999.0
2005-07-25 18:13:00,194.632,194.724,194.611,194.694,479500004.0
2005-07-25 18:14:00,194.71,194.738,194.672,194.738,617100000.0
2005-07-25 18:15:00,194.752,194.804,194.752,194.766,712100000.0
2005-07-25 18:16:00,194.772,194.802,194.772,194.78,682000000.0
2005-07-25 18:17:00,194.783,194.783,194.738,194.764,213900000.0
2005-07-25 18:18:00,194.775,194.787,194.738,194.738,333900000.0
2005-07-25 18:19:00,194.761,194.786,194.747,194.775,470099998.0
2005-07-25 18:20:00,194.782,194.787,194.727,194.755,535900001.0
2005-07-25 18:21:00,194.768,194.821,194.768,194.78,597400002.0
2005-07-25 18:22:00,194.771,194.816,194.758,194.758,611500003.0
2005-07-25 18:23:00,194.754,194.844,194.754,194.789,893400006.0
2005-07-25 18:24:00,194.762,194.789,194.748,194.748,529599999.0
2005-07-25 18:25:00,194.797,194.798,194.742,194.774,482600000.0
2005-07-25 18:26:00,194.79,194.827,194.739,194.802,393200000.0
2005-07-25 18:27:00,194.772,194.848,194.772,194.805,428799999.0
2005-07-25 18:28:00,194.797,194.837,194.779,194.818,391100000.0
2005-07-25 18:29:00,194.767,194.826,194.767,194.779,431699999.0
2005-07-25 18:30:00,194.76,194.809,194.741,194.755,360900001.0
2005-07-25 18:31:00,194.773,194.791,194.738,194.738,292700000.0
2005-07-25 18:32:00,194.725,194.772,194.725,194.735,446199999.0
2005-07-25 18:33:00,194.77,194.787,194.708,194.727,479800001.0
2005-07-25 18:34:00,194.72,194.796,194.687,194.781,520100001.0
2005-07-25 18:35:00,194.739,194.778,194.722,194.775,463800000.0
2005-07-25 18:36:00,194.72,194.757,194.703,194.733,336399999.0
2005-07-25 18:37:00,194.747,194.79,194.719,194.719,166800000.0
2005-07-25 18:38:00,194.733,194.796,194.733,194.783,149699999.0
2005-07-25 18:39:00,194.789,194.79,194.749,194.763,143100001.0
2005-07-25 18:40:00,194.75,194.796,194.74,194.79,226599999.0
2005-07-25 18:41:00,194.783,194.795,194.756,194.785,272000002.0
2005-07-25 18:42:00,194.746,194.801,194.743,194.755,252400000.0
2005-07-25 18:43:00,194.8,194.825,194.75,194.805,132900001.0
2005-07-25 18:44:00,194.761,194.781,194.726,194.737,309999997.0
2005-07-25 18:45:00,194.73,194.777,194.706,194.706,175800001.0
2005-07-25 18:46:00,194.747,194.755,194.697,194.719,190900001.0
2005-07-25 18:47:00,194.711,194.744,194.694,194.735,127900000.0
2005-07-25 18:48:00,194.745,194.761,194.7,194.728,173300000.0
2005-07-25 18:49:00,194.71,194.751,194.678,194.702,156600001.0
2005-07-25 18:50:00,194.714,194.772,194.714,194.772,219599999.0
2005-07-25 18:51:00,194.77,194.77,194.743,194.76,244300002.0
2005-07-25 18:52:00,194.766,194.787,194.724,194.765,306599999.0
2005-07-25 18:53:00,194.757,194.764,194.717,194.717,254500002.0
2005-07-25 18:54:00,194.737,194.763,194.726,194.763,270299996.0
2005-07-25 18:55:00,194.735,194.754,194.695,194.695,264500000.0
2005-07-25 18:56:00,194.696,194.727,194.686,194.726,32400000.0
2005-07-25 18:57:00,194.717,194.717,194.671,194.682,191899999.0
2005-07-25 18:58:00,194.675,194.732,194.645,194.684,283599999.0
2005-07-25 18:59:00,194.659,194.709,194.659,194.691,249999999.0
2005-07-25 19:00:00,194.702,194.715,194.658,194.677,98500000.0
2005-07-25 19:01:00,194.69,194.72,194.645,194.678,95900000.0
2005-07-25 19:02:00,194.681,194.727,194.653,194.653,229899998.0
2005-07-25 19:03:00,194.655,194.719,194.646,194.654,312399998.0
2005-07-25 19:04:00,194.648,194.674,194.609,194.659,185299998.0
2005-07-25 19:05:00,194.688,194.717,194.65,194.717,134999998.0
2005-07-25 19:06:00,194.69,194.69,194.619,194.653,389400000.0
2005-07-25 19:07:00,194.659,194.699,194.651,194.651,293799999.0
2005-07-25 19:08:00,194.643,194.671,194.621,194.635,426300000.0
2005-07-25 19:09:00,194.673,194.673,194.615,194.615,174099998.0
2005-07-25 19:10:00,194.618,194.662,194.618,194.662,161299999.0
2005-07-25 19:11:00,194.665,194.703,194.645,194.687,68600001.0
2005-07-25 19:12:00,194.68,194.698,194.672,194.695,69300000.0
2005-07-25 19:13:00,194.733,194.752,194.683,194.707,167600000.0
2005-07-25 19:14:00,194.71,194.733,194.691,194.691,220400001.0
2005-07-25 19:15:00,194.676,194.689,194.627,194.627,281800003.0
2005-07-25 19:16:00,194.608,194.608,194.517,194.517,46200000.0
2005-07-25 19:17:00,194.534,194.567,194.534,194.539,184699999.0
2005-07-25 19:18:00,194.537,194.594,194.523,194.558,172000000.0
2005-07-25 19:19:00,194.553,194.572,194.489,194.56,222000001.0
2005-07-25 19:20:00,194.54,194.585,194.531,194.536,133900000.0
2005-07-25 19:21:00,194.535,194.554,194.502,194.51,142400000.0
2005-07-25 19:22:00,194.521,194.595,194.521,194.521,145200000.0
2005-07-25 19:23:00,194.514,194.551,194.489,194.538,477099997.0
2005-07-25 19:24:00,194.553,194.587,194.513,194.518,155600002.0
2005-07-25 19:25:00,194.525,194.606,194.523,194.563,141500000.0
2005-07-25 19:26:00,194.536,194.568,194.518,194.563,520900003.0
2005-07-25 19:27:00,194.554,194.567,194.493,194.565,307200001.0
2005-07-25 19:28:00,194.546,194.568,194.537,194.537,272200002.0
2005-07-25 19:29:00,194.552,194.552,194.53,194.549,67600001.0
2005-07-25 19:30:00,194.537,194.609,194.525,194.582,206199999.0
2005-07-25 19:31:00,194.576,194.605,194.528,194.53,149900001.0
2005-07-25 19:32:00,194.526,194.552,194.514,194.522,365400003.0
2005-07-25 19:33:00,194.556,194.583,194.497,194.573,184700000.0
2005-07-25 19:34:00,194.58,194.592,194.508,194.547,219700002.0
2005-07-25 19:35:00,194.581,194.606,194.544,194.552,308700000.0
2005-07-25 19:36:00,194.58,194.593,194.507,194.529,214000002.0
2005-07-25 19:37:00,194.57,194.582,194.517,194.524,93400000.0
2005-07-25 19:38:00,194.519,194.571,194.505,194.561,184400000.0
2005-07-25 19:39:00,194.573,194.602,194.542,194.57,232700002.0
2005-07-25 19:40:00,194.577,194.582,194.544,194.548,304100000.0
2005-07-25 19:41:00,194.549,194.622,194.523,194.525,364999999.0
2005-07-25 19:42:00,194.541,194.606,194.529,194.606,184500000.0
2005-07-25 19:43:00,194.547,194.561,194.532,194.55,56199999.0
2005-07-25 19:44:00,194.553,194.607,194.553,194.577,217800000.0
2005-07-25 19:45:00,194.598,194.627,194.538,194.627,115300001.0
2005-07-25 19:46:00,194.643,194.646,194.597,194.622,135900000.0
2005-07-25 19:47:00,194.615,194.665,194.615,194.647,65800001.0
2005-07-25 19:48:00,194.629,194.672,194.628,194.64,225599998.0
2005-07-25 19:49:00,194.655,194.688,194.618,194.618,142399999.0
2005-07-25 19:50:00,194.67,194.67,194.57,194.572,180200001.0
2005-07-25 19:51:00,194.572,194.632,194.571,194.579,160099998.0
2005-07-25 19:52:00,194.61,194.647,194.577,194.577,101200000.0
2005-07-25 19:53:00,194.601,194.615,194.59,194.603,133600000.0
2005-07-25 19:54:00,194.575,194.65,194.554,194.558,182600001.0
2005-07-25 19:55:00,194.605,194.638,194.58,194.583,67700000.0
2005-07-25 19:56:00,194.575,194.588,194.565,194.565,145300000.0
2005-07-25 19:57:00,194.586,194.613,194.523,194.536,162200000.0
2005-07-25 19:58:00,194.533,194.606,194.479,194.479,314799997.0
2005-07-25 19:59:00,194.481,194.593,194.481,194.568,274999999.0
2005-07-25 20:00:00,194.525,194.605,194.525,194.528,83200000.0
2005-07-25 20:01:00,194.523,194.573,194.513,194.561,129099999.0
2005-07-25 20:02:00,194.569,194.592,194.492,194.56,134900000.0
2005-07-25 20:03:00,194.51,194.581,194.492,194.498,144400000.0
2005-07-25 20:04:00,194.498,194.554,194.482,194.489,116200001.0
2005-07-25 20:05:00,194.489,194.54,194.453,194.48,212300000.0
2005-07-25 20:06:00,194.513,194.541,194.465,194.5,244600001.0
2005-07-25 20:07:00,194.498,194.549,194.486,194.493,118200000.0
2005-07-25 20:08:00,194.507,194.535,194.467,194.478,203900001.0
2005-07-25 20:09:00,194.511,194.513,194.444,194.489,174800001.0
2005-07-25 20:10:00,194.495,194.533,194.467,194.485,111500000.0
2005-07-25 20:11:00,194.492,194.538,194.471,194.491,205700001.0
2005-07-25 20:12:00,194.482,194.519,194.456,194.464,568700001.0
2005-07-25 20:13:00,194.478,194.527,194.459,194.508,168000001.0
2005-07-25 20:14:00,194.499,194.52,194.446,194.457,205100000.0
2005-07-25 20:15:00,194.493,194.51,194.436,194.505,312500001.0
2005-07-25 20:16:00,194.461,194.554,194.461,194.501,144400001.0
2005-07-25 20:17:00,194.497,194.537,194.491,194.537,61599999.0
2005-07-25 20:18:00,194.53,194.562,194.53,194.555,131000000.0
2005-07-25 20:19:00,194.564,194.592,194.544,194.574,152800000.0
2005-07-25 20:20:00,194.575,194.605,194.536,194.586,281700000.0
2005-07-25 20:21:00,194.6,194.6,194.49,194.584,148500000.0
2005-07-25 20:22:00,194.531,194.6,194.51,194.577,303800001.0
2005-07-25 20:23:00,194.598,194.631,194.54,194.61,193399999.0
2005-07-25 20:24:00,194.577,194.638,194.577,194.583,175300002.0
2005-07-25 20:25:00,194.575,194.64,194.569,194.582,255500000.0
2005-07-25 20:26:00,194.56,194.57,194.549,194.558,323599999.0
2005-07-25 20:27:00,194.545,194.579,194.476,194.579,205400001.0
2005-07-25 20:28:00,194.503,194.568,194.499,194.521,379800003.0
2005-07-25 20:29:00,194.518,194.605,194.518,194.599,413599998.0
2005-07-25 20:30:00,194.536,194.585,194.495,194.516,564500002.0
2005-07-25 20:31:00,194.553,194.612,194.513,194.594,423200000.0
2005-07-25 20:32:00,194.525,194.577,194.494,194.5,484100001.0
2005-07-25 20:33:00,194.49,194.573,194.462,194.493,175199999.0
2005-07-25 20:34:00,194.48,194.498,194.433,194.488,182999999.0
2005-07-25 20:35:00,194.516,194.567,194.469,194.513,79700000.0
2005-07-25 20:36:00,194.52,194.58,194.503,194.542,181500000.0
2005-07-25 20:37:00,194.502,194.562,194.493,194.525,107500000.0
2005-07-25 20:38:00,194.502,194.544,194.451,194.482,216200000.0
2005-07-25 20:39:00,194.494,194.524,194.453,194.465,186200000.0
2005-07-25 20:40:00,194.484,194.535,194.484,194.524,458099998.0
2005-07-25 20:41:00,194.513,194.548,194.498,194.498,218700000.0
2005-07-25 20:42:00,194.49,194.553,194.489,194.545,245700000.0
2005-07-25 20:43:00,194.55,194.603,194.527,194.54,314299998.0
2005-07-25 20:44:00,194.558,194.581,194.522,194.564,384200000.0
2005-07-25 20:45:00,194.564,194.592,194.495,194.553,249599999.0
2005-07-25 20:46:00,194.557,194.604,194.479,194.514,203099999.0
2005-07-25 20:47:00,194.592,194.618,194.544,194.545,286200002.0
2005-07-25 20:48:00,194.54,194.578,194.508,194.578,221299999.0
2005-07-25 20:49:00,194.574,194.574,194.503,194.527,140899999.0
2005-07-25 20:50:00,194.522,194.566,194.518,194.533,346300001.0
2005-07-25 20:51:00,194.523,194.56,194.502,194.559,194800001.0
2005-07-25 20:52:00,194.537,194.582,194.479,194.479,93999999.0
2005-07-25 20:53:00,194.472,194.577,194.472,194.497,241300000.0
2005-07-25 20:54:00,194.5,194.538,194.474,194.532,189999998.0
2005-07-25 20:55:00,194.544,194.588,194.536,194.547,333300002.0
2005-07-25 20:56:00,194.527,194.541,194.514,194.534,251100002.0
2005-07-25 20:57:00,194.557,194.574,194.514,194.542,293400002.0
2005-07-25 20:58:00,194.545,194.578,194.545,194.562,381299999.0
2005-07-25 20:59:00,194.575,194.618,194.542,194.618,478899999.0
2005-07-25 21:00:00,194.619,194.653,194.594,194.607,478200000.0
2005-07-25 21:01:00,194.606,194.66,194.606,194.627,408900001.0
2005-07-25 21:02:00,194.622,194.667,194.588,194.588,238700003.0
2005-07-25 21:03:00,194.579,194.643,194.542,194.624,202300001.0
2005-07-25 21:04:00,194.641,194.647,194.57,194.575,107500001.0
2005-07-25 21:05:00,194.617,194.678,194.617,194.643,182600001.0
2005-07-25 21:06:00,194.631,194.681,194.631,194.662,162100000.0
2005-07-25 21:07:00,194.649,194.675,194.643,194.65,188200001.0
2005-07-25 21:08:00,194.669,194.684,194.622,194.632,147899999.0
2005-07-25 21:09:00,194.583,194.589,194.541,194.553,54600000.0
2005-07-25 21:10:00,194.554,194.58,194.518,194.555,108300001.0
2005-07-25 21:11:00,194.526,194.55,194.496,194.543,111100000.0
2005-07-25 21:12:00,194.546,194.565,194.507,194.563,109000001.0
2005-07-25 21:13:00,194.569,194.615,194.527,194.56,159100000.0
2005-07-25 21:14:00,194.565,194.662,194.534,194.662,401800001.0
2005-07-25 21:15:00,194.563,194.587,194.517,194.545,329199999.0
2005-07-25 21:16:00,194.543,194.594,194.514,194.578,89400001.0
2005-07-25 21:17:00,194.557,194.557,194.516,194.529,214600000.0
2005-07-25 21:18:00,194.545,194.569,194.522,194.522,149800001.0
2005-07-25 21:19:00,194.526,194.581,194.506,194.519,255899999.0
2005-07-25 21:20:00,194.542,194.589,194.513,194.555,303400001.0
2005-07-25 21:21:00,194.558,194.578,194.553,194.567,253500001.0
2005-07-25 21:22:00,194.585,194.609,194.562,194.562,248300001.0
2005-07-25 21:23:00,194.6,194.608,194.549,194.571,151600001.0
2005-07-25 21:24:00,194.568,194.623,194.538,194.623,146100000.0
2005-07-25 21:25:00,194.576,194.626,194.567,194.611,316499998.0
2005-07-25 21:26:00,194.613,194.657,194.593,194.611,131100000.0
2005-07-25 21:27:00,194.565,194.638,194.558,194.613,149600000.0
2005-07-25 21:28:00,194.586,194.644,194.586,194.602,125200001.0
2005-07-25 21:29:00,194.593,194.611,194.548,194.559,61500001.0
2005-07-25 21:30:00,194.546,194.605,194.522,194.573,102900000.0
2005-07-25 21:31:00,194.509,194.542,194.509,194.537,46900000.0
2005-07-25 21:32:00,194.549,194.601,194.524,194.549,90800000.0
2005-07-25 21:33:00,194.538,194.542,194.507,194.527,149899999.0
2005-07-25 21:34:00,194.54,194.578,194.477,194.514,92900000.0
2005-07-25 21:35:00,194.569,194.571,194.51,194.536,39500000.0
2005-07-25 21:36:00,194.55,194.575,194.503,194.575,84000001.0
2005-07-25 21:37:00,194.558,194.625,194.557,194.583,100500000.0
2005-07-25 21:38:00,194.611,194.63,194.542,194.542,43500000.0
2005-07-25 21:39:00,194.548,194.576,194.53,194.576,31200000.0
2005-07-25 21:40:00,194.608,194.632,194.575,194.575,77100000.0
2005-07-25 21:41:00,194.587,194.621,194.587,194.615,75600000.0
2005-07-25 21:42:00,194.618,194.651,194.617,194.633,147100002.0
2005-07-25 21:43:00,194.636,194.636,194.605,194.615,52700000.0
2005-07-25 21:44:00,194.616,194.655,194.598,194.635,198800001.0
2005-07-25 21:45:00,194.637,194.65,194.569,194.569,81900000.0
2005-07-25 21:46:00,194.639,194.689,194.573,194.689,86299999.0
2005-07-25 21:47:00,194.681,194.684,194.636,194.66,56000000.0
2005-07-25 21:48:00,194.677,194.679,194.629,194.662,152700001.0
2005-07-25 21:49:00,194.64,194.655,194.61,194.61,76900000.0
2005-07-25 21:50:00,194.657,194.658,194.605,194.62,75600000.0
2005-07-25 21:51:00,194.63,194.639,194.626,194.631,134800000.0
2005-07-25 21:52:00,194.613,194.665,194.611,194.649,80299999.0
2005-07-25 21:53:00,194.631,194.662,194.612,194.649,60400000.0
2005-07-25 21:54:00,194.633,194.634,194.609,194.624,88700000.0
2005-07-25 21:55:00,194.615,194.673,194.606,194.636,74800000.0
2005-07-25 21:56:00,194.61,194.666,194.601,194.66,46799999.0
2005-07-25 21:57:00,194.621,194.663,194.596,194.663,57799999.0
2005-07-25 21:58:00,194.623,194.684,194.613,194.668,105500001.0
2005-07-25 21:59:00,194.652,194.69,194.635,194.642,151300000.0
2005-07-25 22:00:00,194.611,194.664,194.604,194.658,163100000.0
2005-07-25 22:01:00,194.62,194.662,194.611,194.613,177099998.0
2005-07-25 22:02:00,194.599,194.666,194.599,194.601,311700000.0
2005-07-25 22:03:00,194.639,194.643,194.588,194.588,100400000.0
2005-07-25 22:04:00,194.625,194.642,194.563,194.603,179400002.0
2005-07-25 22:05:00,194.622,194.639,194.573,194.6,75000000.0
2005-07-25 22:06:00,194.595,194.65,194.595,194.644,49300000.0
2005-07-25 22:07:00,194.632,194.652,194.599,194.599,69800000.0
2005-07-25 22:08:00,194.635,194.642,194.609,194.641,73900001.0
2005-07-25 22:09:00,194.599,194.631,194.599,194.631,44300000.0
2005-07-25 22:10:00,194.636,194.641,194.598,194.603,75700000.0
2005-07-25 22:11:00,194.631,194.658,194.597,194.597,48300000.0
2005-07-25 22:12:00,194.652,194.652,194.591,194.617,68400000.0
2005-07-25 22:13:00,194.652,194.659,194.586,194.646,40900000.0
2005-07-25 22:14:00,194.661,194.675,194.647,194.672,23500000.0
2005-07-25 22:15:00,194.668,194.675,194.622,194.638,160100000.0
2005-07-25 22:16:00,194.669,194.682,194.617,194.652,206200000.0
2005-07-25 22:17:00,194.657,194.682,194.639,194.659,80400000.0
2005-07-25 22:18:00,194.668,194.709,194.663,194.686,76100000.0
2005-07-25 22:19:00,194.672,194.693,194.666,194.683,43900000.0
2005-07-25 22:20:00,194.714,194.714,194.644,194.668,47600000.0
2005-07-25 22:21:00,194.72,194.729,194.675,194.687,39000000.0
2005-07-25 22:22:00,194.654,194.695,194.641,194.673,88600001.0
2005-07-25 22:23:00,194.682,194.724,194.677,194.688,62800000.0
2005-07-25 22:24:00,194.682,194.727,194.66,194.691,61300000.0
2005-07-25 22:25:00,194.677,194.716,194.668,194.716,70200000.0
2005-07-25 22:26:00,194.732,194.741,194.701,194.741,52200000.0
2005-07-25 22:27:00,194.758,194.779,194.73,194.755,170700000.0
2005-07-25 22:28:00,194.76,194.764,194.73,194.761,35700000.0
2005-07-25 22:29:00,194.727,194.76,194.71,194.71,158000000.0
2005-07-25 22:30:00,194.74,194.752,194.681,194.681,46900000.0
2005-07-25 22:31:00,194.678,194.711,194.655,194.658,62199999.0
2005-07-25 22:32:00,194.648,194.718,194.637,194.646,170700001.0
2005-07-25 22:33:00,194.667,194.735,194.638,194.708,253499998.0
2005-07-25 22:34:00,194.656,194.684,194.621,194.642,287800001.0
2005-07-25 22:35:00,194.657,194.67,194.642,194.642,56399999.0
2005-07-25 22:36:00,194.619,194.654,194.592,194.599,75100000.0
2005-07-25 22:37:00,194.643,194.681,194.624,194.681,71300000.0
2005-07-25 22:38:00,194.655,194.669,194.655,194.66,45000001.0
2005-07-25 22:39:00,194.665,194.745,194.665,194.683,50100000.0
2005-07-25 22:40:00,194.709,194.721,194.647,194.678,88500000.0
2005-07-25 22:41:00,194.678,194.715,194.668,194.68,33400000.0
2005-07-25 22:42:00,194.685,194.702,194.671,194.681,56600000.0
2005-07-25 22:43:00,194.671,194.673,194.614,194.616,99500000.0
2005-07-25 22:44:00,194.655,194.693,194.595,194.595,149600000.0
2005-07-25 22:45:00,194.633,194.654,194.586,194.627,84400001.0
2005-07-25 22:46:00,194.697,194.721,194.675,194.684,44100000.0
2005-07-25 22:47:00,194.691,194.716,194.667,194.692,70600000.0
2005-07-25 22:48:00,194.688,194.725,194.688,194.717,74500000.0
2005-07-25 22:49:00,194.726,194.735,194.696,194.712,56800000.0
2005-07-25 22:50:00,194.733,194.733,194.599,194.637,98599999.0
2005-07-25 22:51:00,194.663,194.676,194.633,194.64,53700000.0
2005-07-25 22:52:00,194.631,194.663,194.564,194.564,64800000.0
2005-07-25 22:53:00,194.596,194.647,194.565,194.585,163400000.0
2005-07-25 22:54:00,194.594,194.628,194.571,194.628,46400000.0
2005-07-25 22:55:00,194.649,194.68,194.592,194.592,89400000.0
2005-07-25 22:56:00,194.614,194.633,194.609,194.613,42400000.0
2005-07-25 22:57:00,194.593,194.593,194.574,194.578,72100000.0
2005-07-25 22:58:00,194.618,194.619,194.596,194.596,23500000.0
2005-07-25 22:59:00,194.593,194.636,194.579,194.624,60200000.0
2005-07-25 23:00:00,194.605,194.649,194.591,194.615,59400000.0
2005-07-25 23:01:00,194.623,194.677,194.617,194.671,22800000.0
2005-07-25 23:02:00,194.627,194.648,194.599,194.601,59400000.0
2005-07-25 23:03:00,194.56,194.654,194.56,194.644,108000000.0
2005-07-25 23:04:00,194.595,194.612,194.556,194.558,24400000.0
2005-07-25 23:05:00,194.534,194.614,194.534,194.602,30700000.0
2005-07-25 23:06:00,194.589,194.605,194.574,194.605,56200000.0
2005-07-25 23:07:00,194.568,194.612,194.555,194.598,39100000.0
2005-07-25 23:08:00,194.568,194.635,194.545,194.635,35800000.0
2005-07-25 23:09:00,194.625,194.625,194.571,194.575,53100000.0
2005-07-25 23:10:00,194.595,194.603,194.525,194.556,81500000.0
2005-07-25 23:11:00,194.5,194.525,194.469,194.504,67500000.0
2005-07-25 23:12:00,194.491,194.514,194.46,194.46,64500000.0
2005-07-25 23:13:00,194.457,194.468,194.407,194.439,57000000.0
2005-07-25 23:14:00,194.431,194.479,194.411,194.465,61900001.0
2005-07-25 23:15:00,194.532,194.532,194.438,194.443,64100000.0
2005-07-25 23:16:00,194.453,194.549,194.442,194.538,51900000.0
2005-07-25 23:17:00,194.545,194.546,194.505,194.538,48600000.0
2005-07-25 23:18:00,194.528,194.584,194.528,194.564,35800000.0
2005-07-25 23:19:00,194.564,194.596,194.554,194.585,43300001.0
2005-07-25 23:20:00,194.586,194.626,194.572,194.622,72300000.0
2005-07-25 23:21:00,194.625,194.625,194.534,194.621,82399999.0
2005-07-25 23:22:00,194.631,194.643,194.616,194.643,81199999.0
2005-07-25 23:23:00,194.574,194.608,194.569,194.603,39500000.0
2005-07-25 23:24:00,194.598,194.645,194.584,194.628,57600000.0
2005-07-25 23:25:00,194.625,194.645,194.607,194.622,58700000.0
2005-07-25 23:26:00,194.65,194.658,194.615,194.633,75700000.0
2005-07-25 23:27:00,194.642,194.66,194.618,194.645,48200000.0
2005-07-25 23:28:00,194.636,194.667,194.615,194.623,64000000.0
2005-07-25 23:29:00,194.607,194.615,194.574,194.575,43000000.0
2005-07-25 23:30:00,194.646,194.646,194.605,194.605,26300000.0
2005-07-25 23:31:00,194.575,194.575,194.527,194.562,42800000.0
2005-07-25 23:32:00,194.583,194.583,194.522,194.523,55100000.0
2005-07-25 23:33:00,194.535,194.555,194.518,194.543,19800000.0
2005-07-25 23:34:00,194.556,194.582,194.517,194.517,35900000.0
2005-07-25 23:35:00,194.531,194.542,194.498,194.517,38300000.0
2005-07-25 23:36:00,194.562,194.574,194.519,194.533,44800000.0
2005-07-25 23:37:00,194.548,194.589,194.536,194.547,29800000.0
2005-07-25 23:38:00,194.58,194.628,194.58,194.628,54300001.0
2005-07-25 23:39:00,194.601,194.602,194.579,194.59,63900000.0
2005-07-25 23:40:00,194.578,194.627,194.55,194.55,55400000.0
2005-07-25 23:41:00,194.589,194.619,194.575,194.616,44200000.0
2005-07-25 23:42:00,194.602,194.63,194.585,194.585,14700000.0
2005-07-25 23:43:00,194.584,194.637,194.584,194.599,77599999.0
2005-07-25 23:44:00,194.632,194.633,194.582,194.612,48600000.0
2005-07-25 23:45:00,194.604,194.624,194.584,194.615,41200000.0
2005-07-25 23:46:00,194.6,194.651,194.6,194.628,36900000.0
2005-07-25 23:47:00,194.632,194.662,194.606,194.606,38600000.0
2005-07-25 23:48:00,194.578,194.597,194.578,194.597,25000000.0
2005-07-25 23:49:00,194.645,194.645,194.58,194.59,64000000.0
2005-07-25 23:50:00,194.6,194.626,194.575,194.626,49800000.0
2005-07-25 23:51:00,194.637,194.637,194.562,194.566,20300000.0
2005-07-25 23:52:00,194.576,194.616,194.576,194.598,40200000.0
2005-07-25 23:53:00,194.583,194.625,194.56,194.597,41500000.0
2005-07-25 23:54:00,194.631,194.631,194.603,194.603,53200000.0
2005-07-25 23:55:00,194.623,194.629,194.579,194.589,36800000.0
2005-07-25 23:56:00,194.624,194.642,194.605,194.642,53900001.0
2005-07-25 23:57:00,194.64,194.648,194.586,194.615,37400000.0
2005-07-25 23:58:00,194.6,194.618,194.595,194.614,57800000.0
2005-07-25 23:59:00,194.649,194.667,194.649,194.65,23800000.0
2005-07-26 00:00:00,194.657,194.672,194.62,194.62,13000000.0
2005-07-26 00:01:00,194.631,194.659,194.62,194.63,31600000.0
2005-07-26 00:02:00,194.69,194.69,194.609,194.642,61000001.0
2005-07-26 00:03:00,194.638,194.678,194.625,194.678,31400000.0
2005-07-26 00:04:00,194.642,194.672,194.64,194.66,28400000.0
2005-07-26 00:05:00,194.649,194.681,194.631,194.647,36700000.0
2005-07-26 00:06:00,194.662,194.691,194.648,194.678,71900000.0
2005-07-26 00:07:00,194.67,194.722,194.641,194.722,61200000.0
2005-07-26 00:08:00,194.677,194.748,194.677,194.713,84200000.0
2005-07-26 00:09:00,194.737,194.771,194.706,194.771,47299999.0
2005-07-26 00:10:00,194.775,194.785,194.736,194.78,65700000.0
2005-07-26 00:11:00,194.757,194.776,194.748,194.768,42300000.0
2005-07-26 00:12:00,194.776,194.824,194.773,194.808,46700000.0
2005-07-26 00:13:00,194.753,194.812,194.753,194.775,79099999.0
2005-07-26 00:14:00,194.736,194.776,194.718,194.77,47600000.0
2005-07-26 00:15:00,194.76,194.784,194.76,194.763,49800000.0
2005-07-26 00:16:00,194.763,194.787,194.753,194.753,41600000.0
2005-07-26 00:17:00,194.78,194.844,194.78,194.832,51300001.0
2005-07-26 00:18:00,194.789,194.857,194.789,194.833,68900000.0
2005-07-26 00:19:00,194.819,194.874,194.819,194.832,36000000.0
2005-07-26 00:20:00,194.833,194.887,194.825,194.825,59500000.0
2005-07-26 00:21:00,194.816,194.837,194.801,194.825,62800000.0
2005-07-26 00:22:00,194.813,194.837,194.774,194.786,66099998.0
2005-07-26 00:23:00,194.783,194.818,194.75,194.805,56700000.0
2005-07-26 00:24:00,194.778,194.78,194.769,194.772,54700001.0
2005-07-26 00:25:00,194.785,194.827,194.76,194.807,43700000.0
2005-07-26 00:26:00,194.794,194.814,194.788,194.801,30200000.0
2005-07-26 00:27:00,194.787,194.837,194.773,194.773,63200000.0
2005-07-26 00:28:00,194.767,194.818,194.762,194.817,43500000.0
2005-07-26 00:29:00,194.824,194.83,194.796,194.825,66000000.0
2005-07-26 00:30:00,194.83,194.846,194.814,194.826,44500001.0
2005-07-26 00:31:00,194.837,194.859,194.814,194.823,28000000.0
2005-07-26 00:32:00,194.856,194.856,194.833,194.843,23300000.0
2005-07-26 00:33:00,194.853,194.896,194.844,194.844,26100000.0
2005-07-26 00:34:00,194.83,194.902,194.828,194.877,77300000.0
2005-07-26 00:35:00,194.868,194.885,194.843,194.863,42100000.0
2005-07-26 00:36:00,194.897,194.914,194.854,194.854,34600000.0
2005-07-26 00:37:00,194.859,194.865,194.824,194.835,85400000.0
2005-07-26 00:38:00,194.877,194.887,194.821,194.836,50000000.0
2005-07-26 00:39:00,194.837,194.892,194.836,194.836,34300000.0
2005-07-26 00:40:00,194.85,194.89,194.844,194.881,43500000.0
2005-07-26 00:41:00,194.9,194.912,194.881,194.892,53000001.0
2005-07-26 00:42:00,194.904,194.917,194.879,194.892,52600000.0
2005-07-26 00:43:00,194.929,194.941,194.895,194.895,43600000.0
2005-07-26 00:44:00,194.899,194.911,194.857,194.873,49600000.0
2005-07-26 00:45:00,194.872,194.906,194.849,194.874,33000000.0
2005-07-26 00:46:00,194.889,194.912,194.864,194.893,26000000.0
2005-07-26 00:47:00,194.931,194.939,194.891,194.9,27200000.0
2005-07-26 00:48:00,194.905,194.913,194.873,194.884,47100000.0
2005-07-26 00:49:00,194.897,194.926,194.845,194.849,48400000.0
2005-07-26 00:50:00,194.863,194.89,194.829,194.859,68400001.0
2005-07-26 00:51:00,194.855,194.895,194.834,194.834,77600001.0
2005-07-26 00:52:00,194.855,194.895,194.849,194.849,22700000.0
2005-07-26 00:53:00,194.86,194.89,194.827,194.845,54800000.0
2005-07-26 00:54:00,194.844,194.905,194.844,194.887,27500000.0
2005-07-26 00:55:00,194.951,194.951,194.894,194.901,54399999.0
2005-07-26 00:56:00,194.892,194.903,194.854,194.854,32200000.0
2005-07-26 00:57:00,194.833,194.895,194.824,194.87,58100000.0
2005-07-26 00:58:00,194.819,194.888,194.791,194.888,33400000.0
2005-07-26 00:59:00,194.829,194.895,194.802,194.802,38600000.0
2005-07-26 01:00:00,194.84,194.921,194.84,194.907,31600000.0
2005-07-26 01:01:00,194.877,194.888,194.847,194.847,29300000.0
2005-07-26 01:02:00,194.834,194.881,194.824,194.875,46300000.0
2005-07-26 01:03:00,194.842,194.842,194.81,194.826,49400000.0
2005-07-26 01:04:00,194.872,194.888,194.826,194.826,38900000.0
2005-07-26 01:05:00,194.857,194.883,194.829,194.853,62599999.0
2005-07-26 01:06:00,194.839,194.861,194.819,194.848,31500000.0
2005-07-26 01:07:00,194.868,194.899,194.866,194.893,49300000.0
2005-07-26 01:08:00,194.867,194.88,194.826,194.846,63099999.0
2005-07-26 01:09:00,194.847,194.857,194.829,194.843,36100000.0
2005-07-26 01:10:00,194.868,194.894,194.863,194.869,38900000.0
2005-07-26 01:11:00,194.851,194.89,194.846,194.888,34600000.0
2005-07-26 01:12:00,194.854,194.887,194.841,194.887,49900000.0
2005-07-26 01:13:00,194.843,194.895,194.838,194.87,71000001.0
2005-07-26 01:14:00,194.842,194.867,194.805,194.805,57000000.0
2005-07-26 01:15:00,194.869,194.874,194.808,194.808,24400000.0
2005-07-26 01:16:00,194.863,194.867,194.797,194.816,83500000.0
2005-07-26 01:17:00,194.86,194.86,194.794,194.794,42500000.0
2005-07-26 01:18:00,194.805,194.83,194.779,194.83,31699999.0
2005-07-26 01:19:00,194.8,194.832,194.767,194.804,44100000.0
2005-07-26 01:20:00,194.78,194.808,194.753,194.764,56200000.0
2005-07-26 01:21:00,194.777,194.79,194.743,194.768,44400000.0
2005-07-26 01:22:00,194.721,194.771,194.714,194.733,41400000.0
2005-07-26 01:23:00,194.723,194.781,194.723,194.781,68499999.0
2005-07-26 01:24:00,194.721,194.789,194.714,194.771,40700000.0
2005-07-26 01:25:00,194.764,194.799,194.681,194.681,33000000.0
2005-07-26 01:26:00,194.667,194.76,194.667,194.692,54700000.0
2005-07-26 01:27:00,194.678,194.773,194.678,194.73,54300000.0
2005-07-26 01:28:00,194.715,194.742,194.707,194.737,71200000.0
2005-07-26 01:29:00,194.698,194.775,194.698,194.707,89800000.0
2005-07-26 01:30:00,194.7,194.757,194.699,194.735,34300000.0
2005-07-26 01:31:00,194.721,194.793,194.721,194.771,46300000.0
2005-07-26 01:32:00,194.728,194.761,194.717,194.723,33600000.0
2005-07-26 01:33:00,194.758,194.775,194.734,194.775,74800000.0
2005-07-26 01:34:00,194.737,194.752,194.688,194.724,63100001.0
2005-07-26 01:35:00,194.762,194.778,194.688,194.702,62399999.0
2005-07-26 01:36:00,194.712,194.769,194.709,194.759,61000000.0
2005-07-26 01:37:00,194.723,194.74,194.705,194.73,50899999.0
2005-07-26 01:38:00,194.704,194.75,194.704,194.724,49799999.0
2005-07-26 01:39:00,194.668,194.714,194.649,194.65,61400000.0
2005-07-26 01:40:00,194.702,194.71,194.677,194.7,86800000.0
2005-07-26 01:41:00,194.654,194.713,194.653,194.697,50200000.0
2005-07-26 01:42:00,194.678,194.731,194.665,194.689,64400000.0
2005-07-26 01:43:00,194.703,194.756,194.696,194.727,40300000.0
2005-07-26 01:44:00,194.728,194.784,194.722,194.742,41200000.0
2005-07-26 01:45:00,194.758,194.777,194.728,194.75,31000000.0
2005-07-26 01:46:00,194.749,194.749,194.682,194.735,50400000.0
2005-07-26 01:47:00,194.74,194.756,194.646,194.654,38600000.0
2005-07-26 01:48:00,194.675,194.691,194.64,194.676,85500000.0
2005-07-26 01:49:00,194.665,194.677,194.655,194.677,42900000.0
2005-07-26 01:50:00,194.63,194.63,194.559,194.581,79099999.0
2005-07-26 01:51:00,194.554,194.568,194.505,194.514,36000000.0
2005-07-26 01:52:00,194.533,194.599,194.533,194.55,40300000.0
2005-07-26 01:53:00,194.605,194.681,194.522,194.522,52399999.0
2005-07-26 01:54:00,194.498,194.566,194.498,194.538,42000000.0
2005-07-26 01:55:00,194.528,194.582,194.521,194.549,33100000.0
2005-07-26 01:56:00,194.504,194.504,194.462,194.462,39600000.0
2005-07-26 01:57:00,194.476,194.574,194.476,194.542,45800000.0
2005-07-26 01:58:00,194.521,194.554,194.514,194.527,65299999.0
2005-07-26 01:59:00,194.57,194.582,194.551,194.56,59800000.0
2005-07-26 02:00:00,194.528,194.614,194.528,194.584,64100000.0
2005-07-26 02:01:00,194.574,194.606,194.552,194.585,65000001.0
2005-07-26 02:02:00,194.569,194.644,194.55,194.639,34500000.0
2005-07-26 02:03:00,194.568,194.612,194.54,194.606,36500000.0
2005-07-26 02:04:00,194.645,194.645,194.596,194.605,49400000.0
2005-07-26 02:05:00,194.643,194.702,194.643,194.694,34700000.0
2005-07-26 02:06:00,194.677,194.716,194.667,194.716,31100000.0
2005-07-26 02:07:00,194.721,194.73,194.687,194.687,27300000.0
2005-07-26 02:08:00,194.669,194.71,194.666,194.697,48500000.0
2005-07-26 02:09:00,194.712,194.725,194.684,194.689,56400000.0
2005-07-26 02:10:00,194.707,194.72,194.697,194.708,42300000.0
2005-07-26 02:11:00,194.703,194.763,194.697,194.763,96100000.0
2005-07-26 02:12:00,194.796,194.819,194.768,194.792,43800000.0
2005-07-26 02:13:00,194.773,194.796,194.754,194.796,35900000.0
2005-07-26 02:14:00,194.801,194.832,194.787,194.804,47200000.0
2005-07-26 02:15:00,194.797,194.842,194.752,194.842,50600000.0
2005-07-26 02:16:00,194.82,194.855,194.764,194.834,47599999.0
2005-07-26 02:17:00,194.875,194.881,194.82,194.828,44600000.0
2005-07-26 02:18:00,194.806,194.857,194.806,194.854,75800000.0
2005-07-26 02:19:00,194.806,194.846,194.792,194.801,27600000.0
2005-07-26 02:20:00,194.786,194.844,194.786,194.824,33900000.0
2005-07-26 02:21:00,194.844,194.849,194.826,194.829,45900000.0
2005-07-26 02:22:00,194.805,194.843,194.784,194.784,76300000.0
2005-07-26 02:23:00,194.789,194.798,194.767,194.776,48200001.0
2005-07-26 02:24:00,194.794,194.819,194.794,194.809,29400000.0
2005-07-26 02:25:00,194.859,194.859,194.805,194.807,32900000.0
2005-07-26 02:26:00,194.82,194.864,194.815,194.815,42400000.0
2005-07-26 02:27:00,194.811,194.831,194.799,194.807,57900000.0
2005-07-26 02:28:00,194.811,194.879,194.811,194.857,77700001.0
2005-07-26 02:29:00,194.892,194.918,194.887,194.906,53700001.0
2005-07-26 02:30:00,194.929,194.948,194.902,194.908,50800000.0
2005-07-26 02:31:00,194.929,194.933,194.897,194.897,39000000.0
2005-07-26 02:32:00,194.93,194.942,194.898,194.922,48900000.0
2005-07-26 02:33:00,194.952,194.974,194.936,194.97,41300000.0
2005-07-26 02:34:00,194.984,195.001,194.962,194.995,46200000.0
2005-07-26 02:35:00,194.981,194.981,194.924,194.943,80499999.0
2005-07-26 02:36:00,194.942,194.96,194.923,194.956,38900000.0
2005-07-26 02:37:00,194.961,194.999,194.918,194.999,75300000.0
2005-07-26 02:38:00,194.94,194.967,194.917,194.925,33300000.0
2005-07-26 02:39:00,194.94,194.948,194.9,194.914,44500000.0
2005-07-26 02:40:00,194.905,194.935,194.889,194.928,57300000.0
2005-07-26 02:41:00,194.971,195.022,194.971,195.007,39100000.0
2005-07-26 02:42:00,194.978,195.0,194.959,194.989,33400000.0
2005-07-26 02:43:00,194.954,194.968,194.933,194.968,30800000.0
2005-07-26 02:44:00,194.973,195.005,194.931,194.952,57299999.0
2005-07-26 02:45:00,194.953,194.991,194.929,194.991,75900000.0
2005-07-26 02:46:00,194.928,195.011,194.928,194.999,57500000.0
2005-07-26 02:47:00,194.969,194.973,194.92,194.96,98599999.0
2005-07-26 02:48:00,194.978,194.985,194.946,194.946,29200000.0
2005-07-26 02:49:00,194.936,194.962,194.926,194.955,37200000.0
2005-07-26 02:50:00,194.933,194.97,194.921,194.936,37200000.0
2005-07-26 02:51:00,194.958,194.982,194.944,194.967,49000000.0
2005-07-26 02:52:00,194.945,194.955,194.924,194.944,55799999.0
2005-07-26 02:53:00,194.938,194.976,194.938,194.956,31800000.0
2005-07-26 02:54:00,194.954,194.989,194.954,194.972,43500000.0
2005-07-26 02:55:00,194.912,194.931,194.896,194.903,30300000.0
2005-07-26 02:56:00,194.949,194.963,194.826,194.826,39200000.0
2005-07-26 02:57:00,194.845,194.872,194.796,194.805,47099999.0
2005-07-26 02:58:00,194.79,194.826,194.79,194.826,55900000.0
2005-07-26 02:59:00,194.814,194.847,194.801,194.842,59300000.0
2005-07-26 03:00:00,194.843,194.935,194.833,194.852,65700000.0
2005-07-26 03:01:00,194.89,194.939,194.86,194.939,92900001.0
2005-07-26 03:02:00,194.851,194.928,194.846,194.846,34800000.0
2005-07-26 03:03:00,194.83,194.83,194.791,194.791,41500000.0
2005-07-26 03:04:00,194.788,194.795,194.775,194.78,65800000.0
2005-07-26 03:05:00,194.807,194.832,194.799,194.818,48300000.0
2005-07-26 03:06:00,194.814,194.837,194.766,194.766,32400000.0
2005-07-26 03:07:00,194.765,194.811,194.724,194.724,40400000.0
2005-07-26 03:08:00,194.793,194.853,194.636,194.636,47400000.0
2005-07-26 03:09:00,194.666,194.723,194.666,194.72,20400000.0
2005-07-26 03:10:00,194.692,194.768,194.692,194.711,36600000.0
2005-07-26 03:11:00,194.721,194.804,194.71,194.71,67500000.0
2005-07-26 03:12:00,194.73,194.756,194.675,194.725,80600001.0
2005-07-26 03:13:00,194.728,194.784,194.706,194.773,37100000.0
2005-07-26 03:14:00,194.725,194.737,194.711,194.725,39200000.0
2005-07-26 03:15:00,194.689,194.752,194.686,194.752,43300000.0
2005-07-26 03:16:00,194.736,194.739,194.713,194.739,37000000.0
2005-07-26 03:17:00,194.729,194.754,194.721,194.746,46800000.0
2005-07-26 03:18:00,194.777,194.8,194.748,194.767,50800000.0
2005-07-26 03:19:00,194.749,194.775,194.716,194.745,49100000.0
2005-07-26 03:20:00,194.712,194.776,194.709,194.759,40500001.0
2005-07-26 03:21:00,194.733,194.777,194.727,194.748,74000000.0
2005-07-26 03:22:00,194.751,194.775,194.727,194.727,63600000.0
2005-07-26 03:23:00,194.772,194.779,194.728,194.728,59900000.0
2005-07-26 03:24:00,194.738,194.78,194.738,194.751,73600001.0
2005-07-26 03:25:00,194.738,194.776,194.73,194.747,37500000.0
2005-07-26 03:26:00,194.735,194.756,194.702,194.711,37700000.0
2005-07-26 03:27:00,194.715,194.752,194.693,194.752,94100000.0
2005-07-26 03:28:00,194.751,194.754,194.675,194.721,30500000.0
2005-07-26 03:29:00,194.713,194.737,194.694,194.694,30600000.0
2005-07-26 03:30:00,194.688,194.758,194.688,194.747,39700000.0
2005-07-26 03:31:00,194.777,194.777,194.699,194.699,61800001.0
2005-07-26 03:32:00,194.673,194.747,194.657,194.694,73000000.0
2005-07-26 03:33:00,194.728,194.74,194.721,194.737,52799999.0
2005-07-26 03:34:00,194.708,194.735,194.695,194.695,59100000.0
2005-07-26 03:35:00,194.696,194.734,194.677,194.677,61600000.0
2005-07-26 03:36:00,194.691,194.712,194.658,194.658,51700000.0
2005-07-26 03:37:00,194.685,194.701,194.66,194.666,63100000.0
2005-07-26 03:38:00,194.696,194.71,194.673,194.71,45400000.0
2005-07-26 03:39:00,194.713,194.732,194.703,194.729,35700000.0
2005-07-26 03:40:00,194.72,194.736,194.693,194.693,35500000.0
2005-07-26 03:41:00,194.693,194.716,194.673,194.708,62800000.0
2005-07-26 03:42:00,194.721,194.764,194.712,194.749,73800000.0
2005-07-26 03:43:00,194.729,194.772,194.729,194.767,47900000.0
2005-07-26 03:44:00,194.77,194.783,194.757,194.767,61999999.0
2005-07-26 03:45:00,194.774,194.787,194.725,194.725,57000000.0
2005-07-26 03:46:00,194.781,194.836,194.78,194.836,80800000.0
2005-07-26 03:47:00,194.782,194.793,194.725,194.784,63399999.0
2005-07-26 03:48:00,194.796,194.816,194.778,194.778,28700000.0
2005-07-26 03:49:00,194.758,194.787,194.744,194.784,41200000.0
2005-07-26 03:50:00,194.8,194.806,194.784,194.79,37300000.0
2005-07-26 03:51:00,194.804,194.82,194.778,194.81,33500000.0
2005-07-26 03:52:00,194.832,194.849,194.795,194.849,32600000.0
2005-07-26 03:53:00,194.813,194.82,194.801,194.82,43700000.0
2005-07-26 03:54:00,194.815,194.825,194.791,194.812,44100000.0
2005-07-26 03:55:00,194.796,194.827,194.789,194.812,29600000.0
2005-07-26 03:56:00,194.784,194.836,194.784,194.806,65799999.0
2005-07-26 03:57:00,194.815,194.831,194.775,194.791,79999999.0
2005-07-26 03:58:00,194.797,194.821,194.784,194.784,81600001.0
2005-07-26 03:59:00,194.779,194.852,194.779,194.852,67400000.0
2005-07-26 04:00:00,194.871,194.879,194.83,194.83,34400000.0
2005-07-26 04:01:00,194.846,194.9,194.846,194.853,36600000.0
2005-07-26 04:02:00,194.831,194.885,194.823,194.839,97300000.0
2005-07-26 04:03:00,194.87,194.873,194.798,194.803,40000000.0
2005-07-26 04:04:00,194.813,194.848,194.813,194.819,18000000.0
2005-07-26 04:05:00,194.803,194.874,194.803,194.814,69400001.0
2005-07-26 04:06:00,194.87,194.875,194.787,194.789,67300001.0
2005-07-26 04:07:00,194.826,194.846,194.785,194.785,34999999.0
2005-07-26 04:08:00,194.795,194.863,194.779,194.826,81400001.0
2005-07-26 04:09:00,194.779,194.876,194.779,194.804,80800000.0
2005-07-26 04:10:00,194.8,194.836,194.79,194.796,45700000.0
2005-07-26 04:11:00,194.787,194.793,194.762,194.79,59600000.0
2005-07-26 04:12:00,194.794,194.824,194.794,194.805,27500000.0
2005-07-26 04:13:00,194.817,194.824,194.782,194.814,26900000.0
2005-07-26 04:14:00,194.824,194.872,194.824,194.869,62300001.0
2005-07-26 04:15:00,194.857,194.871,194.808,194.851,42600001.0
2005-07-26 04:16:00,194.856,194.88,194.834,194.844,79000000.0
2005-07-26 04:17:00,194.836,194.867,194.833,194.86,51200000.0
2005-07-26 04:18:00,194.845,194.861,194.813,194.816,36600000.0
2005-07-26 04:19:00,194.819,194.842,194.79,194.842,49100000.0
2005-07-26 04:20:00,194.855,194.855,194.819,194.819,81100002.0
2005-07-26 04:21:00,194.843,194.864,194.816,194.863,29500000.0
2005-07-26 04:22:00,194.799,194.817,194.78,194.79,83100000.0
2005-07-26 04:23:00,194.834,194.846,194.808,194.829,74500001.0
2005-07-26 04:24:00,194.798,194.849,194.78,194.799,71500000.0
2005-07-26 04:25:00,194.79,194.812,194.77,194.788,29900000.0
2005-07-26 04:26:00,194.789,194.826,194.773,194.826,29500000.0
2005-07-26 04:27:00,194.772,194.836,194.772,194.81,78600000.0
2005-07-26 04:28:00,194.806,194.857,194.802,194.852,24700000.0
2005-07-26 04:29:00,194.863,194.875,194.85,194.869,39400000.0
2005-07-26 04:30:00,194.845,194.881,194.819,194.866,39000000.0
2005-07-26 04:31:00,194.843,194.85,194.822,194.838,64100000.0
2005-07-26 04:32:00,194.852,194.855,194.774,194.788,41500000.0
2005-07-26 04:33:00,194.809,194.83,194.794,194.803,54600000.0
2005-07-26 04:34:00,194.812,194.85,194.803,194.844,35500000.0
2005-07-26 04:35:00,194.862,194.88,194.798,194.814,77300000.0
2005-07-26 04:36:00,194.81,194.849,194.802,194.825,66200000.0
2005-07-26 04:37:00,194.829,194.853,194.817,194.833,41700001.0
2005-07-26 04:38:00,194.828,194.837,194.754,194.766,51500000.0
2005-07-26 04:39:00,194.748,194.81,194.74,194.81,28300000.0
2005-07-26 04:40:00,194.745,194.745,194.701,194.701,45400000.0
2005-07-26 04:41:00,194.706,194.72,194.683,194.683,26700000.0
2005-07-26 04:42:00,194.67,194.67,194.596,194.604,54400000.0
2005-07-26 04:43:00,194.621,194.621,194.58,194.597,30800000.0
2005-07-26 04:44:00,194.629,194.634,194.593,194.63,65400001.0
2005-07-26 04:45:00,194.635,194.654,194.621,194.637,34700000.0
2005-07-26 04:46:00,194.666,194.711,194.666,194.682,14400000.0
2005-07-26 04:47:00,194.667,194.667,194.642,194.65,62800001.0
2005-07-26 04:48:00,194.656,194.678,194.617,194.678,57000000.0
2005-07-26 04:49:00,194.657,194.657,194.638,194.645,35200000.0
2005-07-26 04:50:00,194.651,194.651,194.613,194.642,59300000.0
2005-07-26 04:51:00,194.66,194.698,194.651,194.677,62100000.0
2005-07-26 04:52:00,194.697,194.708,194.628,194.673,92599999.0
2005-07-26 04:53:00,194.664,194.698,194.649,194.654,49800000.0
2005-07-26 04:54:00,194.644,194.661,194.624,194.641,77000001.0
2005-07-26 04:55:00,194.662,194.675,194.618,194.619,34100000.0
2005-07-26 04:56:00,194.65,194.681,194.645,194.653,37300000.0
2005-07-26 04:57:00,194.64,194.666,194.636,194.662,48100000.0
2005-07-26 04:58:00,194.661,194.697,194.636,194.636,86600002.0
2005-07-26 04:59:00,194.655,194.678,194.64,194.665,56600000.0
2005-07-26 05:00:00,194.639,194.706,194.625,194.706,86999999.0
2005-07-26 05:01:00,194.71,194.713,194.68,194.684,68500001.0
2005-07-26 05:02:00,194.677,194.689,194.643,194.68,29700000.0
2005-07-26 05:03:00,194.639,194.692,194.634,194.692,38200000.0
2005-07-26 05:04:00,194.649,194.649,194.623,194.641,16400000.0
2005-07-26 05:05:00,194.638,194.686,194.624,194.671,48200000.0
2005-07-26 05:06:00,194.649,194.673,194.649,194.66,34800000.0
2005-07-26 05:07:00,194.65,194.697,194.645,194.685,96700001.0
2005-07-26 05:08:00,194.653,194.683,194.647,194.683,68699999.0
2005-07-26 05:09:00,194.708,194.735,194.683,194.701,61800002.0
2005-07-26 05:10:00,194.705,194.759,194.705,194.742,28300000.0
2005-07-26 05:11:00,194.718,194.777,194.718,194.728,43100000.0
2005-07-26 05:12:00,194.757,194.765,194.733,194.763,41200000.0
2005-07-26 05:13:00,194.749,194.771,194.685,194.761,73200000.0
2005-07-26 05:14:00,194.782,194.809,194.735,194.735,64300000.0
2005-07-26 05:15:00,194.781,194.859,194.772,194.84,33700000.0
2005-07-26 05:16:00,194.832,194.842,194.807,194.83,43900000.0
2005-07-26 05:17:00,194.824,194.84,194.789,194.798,33200000.0
2005-07-26 05:18:00,194.845,194.851,194.808,194.808,66600000.0
2005-07-26 05:19:00,194.845,194.862,194.778,194.778,87799999.0
2005-07-26 05:20:00,194.807,194.818,194.768,194.768,22400000.0
2005-07-26 05:21:00,194.766,194.831,194.766,194.803,30700000.0
2005-07-26 05:22:00,194.824,194.825,194.734,194.734,52200000.0
2005-07-26 05:23:00,194.738,194.78,194.728,194.753,61500001.0
2005-07-26 05:24:00,194.75,194.83,194.744,194.787,53400000.0
2005-07-26 05:25:00,194.738,194.771,194.718,194.771,76000001.0
2005-07-26 05:26:00,194.73,194.786,194.73,194.744,62800000.0
2005-07-26 05:27:00,194.786,194.841,194.742,194.742,47500000.0
2005-07-26 05:28:00,194.73,194.767,194.713,194.713,40100000.0
2005-07-26 05:29:00,194.702,194.778,194.702,194.724,36300000.0
2005-07-26 05:30:00,194.713,194.729,194.696,194.723,56000001.0
2005-07-26 05:31:00,194.738,194.764,194.726,194.726,52299999.0
2005-07-26 05:32:00,194.735,194.743,194.682,194.682,52300000.0
2005-07-26 05:33:00,194.661,194.724,194.646,194.673,53000001.0
2005-07-26 05:34:00,194.669,194.722,194.661,194.661,26200000.0
2005-07-26 05:35:00,194.653,194.717,194.626,194.67,42200000.0
2005-07-26 05:36:00,194.67,194.702,194.637,194.656,42400000.0
2005-07-26 05:37:00,194.713,194.713,194.64,194.672,51100000.0
2005-07-26 05:38:00,194.656,194.712,194.656,194.7,26400000.0
2005-07-26 05:39:00,194.678,194.746,194.672,194.721,52499999.0
2005-07-26 05:40:00,194.713,194.758,194.687,194.741,52599999.0
2005-07-26 05:41:00,194.716,194.744,194.714,194.736,45700001.0
2005-07-26 05:42:00,194.69,194.725,194.665,194.706,47300000.0
2005-07-26 05:43:00,194.749,194.758,194.709,194.73,50400000.0
2005-07-26 05:44:00,194.768,194.774,194.724,194.763,26800000.0
2005-07-26 05:45:00,194.779,194.794,194.741,194.778,39200000.0
2005-07-26 05:46:00,194.752,194.767,194.729,194.738,54999999.0
2005-07-26 05:47:00,194.736,194.782,194.73,194.781,36300000.0
2005-07-26 05:48:00,194.765,194.794,194.747,194.747,59799999.0
2005-07-26 05:49:00,194.751,194.801,194.751,194.77,79200000.0
2005-07-26 05:50:00,194.792,194.811,194.751,194.773,60200000.0
2005-07-26 05:51:00,194.766,194.798,194.74,194.765,80000002.0
2005-07-26 05:52:00,194.808,194.821,194.774,194.787,87600001.0
2005-07-26 05:53:00,194.75,194.807,194.75,194.779,85600000.0
2005-07-26 05:54:00,194.768,194.822,194.763,194.784,59500000.0
2005-07-26 05:55:00,194.779,194.799,194.761,194.776,54200001.0
2005-07-26 05:56:00,194.779,194.81,194.762,194.772,57500000.0
2005-07-26 05:57:00,194.797,194.798,194.768,194.771,27600000.0
2005-07-26 05:58:00,194.776,194.787,194.748,194.769,42200001.0
2005-07-26 05:59:00,194.76,194.801,194.751,194.788,93200000.0
2005-07-26 06:00:00,194.781,194.804,194.764,194.792,76900000.0
2005-07-26 06:01:00,194.801,194.817,194.773,194.787,49400000.0
2005-07-26 06:02:00,194.805,194.86,194.798,194.849,25600000.0
2005-07-26 06:03:00,194.871,194.881,194.805,194.805,49399999.0
2005-07-26 06:04:00,194.814,194.835,194.768,194.773,73700000.0
2005-07-26 06:05:00,194.832,194.889,194.809,194.889,67800000.0
2005-07-26 06:06:00,194.802,194.845,194.77,194.77,87400001.0
2005-07-26 06:07:00,194.771,194.799,194.768,194.768,29200001.0
2005-07-26 06:08:00,194.756,194.798,194.756,194.767,30200000.0
2005-07-26 06:09:00,194.788,194.822,194.725,194.727,46200000.0
2005-07-26 06:10:00,194.791,194.826,194.733,194.76,87599999.0
2005-07-26 06:11:00,194.822,194.832,194.763,194.798,27200000.0
2005-07-26 06:12:00,194.79,194.803,194.759,194.774,52200000.0
2005-07-26 06:13:00,194.762,194.792,194.759,194.791,43500001.0
2005-07-26 06:14:00,194.805,194.82,194.783,194.816,66200000.0
2005-07-26 06:15:00,194.807,194.813,194.796,194.805,43600000.0
2005-07-26 06:16:00,194.817,194.835,194.77,194.835,47200000.0
2005-07-26 06:17:00,194.833,194.84,194.811,194.84,23300000.0
2005-07-26 06:18:00,194.872,194.886,194.842,194.87,52800000.0
2005-07-26 06:19:00,194.908,194.951,194.861,194.951,27900000.0
2005-07-26 06:20:00,194.905,194.961,194.875,194.961,106900002.0
2005-07-26 06:21:00,194.929,194.955,194.907,194.907,37300000.0
2005-07-26 06:22:00,194.934,194.947,194.912,194.912,60000000.0
2005-07-26 06:23:00,194.965,194.965,194.861,194.877,65400000.0
2005-07-26 06:24:00,194.955,194.955,194.907,194.95,70999999.0
2005-07-26 06:25:00,194.933,194.952,194.92,194.93,38799999.0
2005-07-26 06:26:00,194.924,194.941,194.916,194.935,70800000.0
2005-07-26 06:27:00,194.91,194.973,194.91,194.955,75900000.0
2005-07-26 06:28:00,194.948,194.958,194.929,194.929,77000001.0
2005-07-26 06:29:00,194.923,194.948,194.916,194.92,86900001.0
2005-07-26 06:30:00,194.934,194.938,194.923,194.929,33900000.0
2005-07-26 06:31:00,194.933,194.962,194.925,194.952,65699999.0
2005-07-26 06:32:00,194.913,194.932,194.907,194.912,27200000.0
2005-07-26 06:33:00,194.926,194.965,194.926,194.959,30800000.0
2005-07-26 06:34:00,194.951,194.972,194.942,194.969,50400000.0
2005-07-26 06:35:00,194.981,194.99,194.952,194.952,32300000.0
2005-07-26 06:36:00,194.985,194.985,194.931,194.935,29100000.0
2005-07-26 06:37:00,194.94,194.955,194.885,194.885,19400000.0
2005-07-26 06:38:00,194.886,194.937,194.886,194.925,52000000.0
2005-07-26 06:39:00,194.871,194.924,194.871,194.887,83400001.0
2005-07-26 06:40:00,194.903,194.94,194.871,194.878,66300001.0
2005-07-26 06:41:00,194.863,194.95,194.863,194.95,19000000.0
2005-07-26 06:42:00,194.885,194.902,194.885,194.889,72300000.0
2005-07-26 06:43:00,194.881,194.901,194.864,194.876,47200000.0
2005-07-26 06:44:00,194.905,194.905,194.864,194.9,66000000.0
2005-07-26 06:45:00,194.856,194.856,194.831,194.852,65400000.0
2005-07-26 06:46:00,194.862,194.891,194.858,194.885,68000000.0
2005-07-26 06:47:00,194.863,194.918,194.853,194.918,50800000.0
2005-07-26 06:48:00,194.882,194.918,194.844,194.918,47300000.0
2005-07-26 06:49:00,194.874,194.91,194.874,194.898,30800000.0
2005-07-26 06:50:00,194.876,194.902,194.876,194.891,33300000.0
2005-07-26 06:51:00,194.929,194.929,194.899,194.91,57999999.0
2005-07-26 06:52:00,194.922,194.938,194.873,194.905,33600000.0
2005-07-26 06:53:00,194.927,194.943,194.866,194.943,48700000.0
2005-07-26 06:54:00,194.939,194.952,194.873,194.88,39100000.0
2005-07-26 06:55:00,194.872,194.91,194.872,194.901,59800000.0
2005-07-26 06:56:00,194.913,194.942,194.905,194.938,42400000.0
2005-07-26 06:57:00,194.935,194.945,194.914,194.925,47700000.0
2005-07-26 06:58:00,194.924,194.956,194.911,194.939,59400000.0
2005-07-26 06:59:00,194.936,194.963,194.918,194.941,29600000.0
2005-07-26 07:00:00,194.941,194.968,194.922,194.93,27900000.0
2005-07-26 07:01:00,194.96,194.976,194.947,194.953,20800000.0
2005-07-26 07:02:00,194.941,194.96,194.926,194.96,35000000.0
2005-07-26 07:03:00,194.954,194.958,194.934,194.958,32700000.0
2005-07-26 07:04:00,194.964,194.982,194.907,194.907,27900000.0
2005-07-26 07:05:00,194.925,194.946,194.889,194.933,50300001.0
2005-07-26 07:06:00,194.956,194.979,194.911,194.954,81000000.0
2005-07-26 07:07:00,194.944,194.964,194.936,194.94,61900000.0
2005-07-26 07:08:00,194.958,194.958,194.927,194.927,42900000.0
2005-07-26 07:09:00,194.968,194.984,194.925,194.956,34100000.0
2005-07-26 07:10:00,194.918,194.988,194.918,194.967,67800001.0
2005-07-26 07:11:00,194.915,194.937,194.896,194.916,64900000.0
2005-07-26 07:12:00,194.91,194.961,194.91,194.929,35200000.0
2005-07-26 07:13:00,194.912,194.963,194.912,194.917,49400000.0
2005-07-26 07:14:00,194.908,194.943,194.908,194.937,45100000.0
2005-07-26 07:15:00,194.952,194.961,194.895,194.895,33900000.0
2005-07-26 07:16:00,194.951,194.967,194.917,194.931,23800000.0
2005-07-26 07:17:00,194.959,194.974,194.932,194.945,53700000.0
2005-07-26 07:18:00,194.93,194.938,194.92,194.92,54500000.0
2005-07-26 07:19:00,194.95,194.984,194.922,194.924,39500000.0
2005-07-26 07:20:00,194.933,194.965,194.91,194.941,53800000.0
2005-07-26 07:21:00,194.944,194.984,194.944,194.95,36300000.0
2005-07-26 07:22:00,194.96,194.968,194.932,194.932,31100000.0
2005-07-26 07:23:00,194.961,194.978,194.914,194.951,46300000.0
2005-07-26 07:24:00,194.959,194.968,194.942,194.958,44100000.0
2005-07-26 07:25:00,194.96,195.003,194.955,194.966,82100000.0
2005-07-26 07:26:00,194.96,195.021,194.936,195.014,30200000.0
2005-07-26 07:27:00,194.984,194.999,194.975,194.989,50999999.0
2005-07-26 07:28:00,195.004,195.011,194.977,194.979,47499999.0
2005-07-26 07:29:00,195.018,195.026,194.968,195.026,63500000.0
2005-07-26 07:30:00,195.024,195.024,194.965,194.98,51800000.0
2005-07-26 07:31:00,194.98,194.984,194.934,194.935,64700000.0
2005-07-26 07:32:00,194.929,194.968,194.929,194.945,35300000.0
2005-07-26 07:33:00,194.938,194.981,194.938,194.945,45300000.0
2005-07-26 07:34:00,194.919,194.963,194.901,194.953,54100000.0
2005-07-26 07:35:00,194.898,195.032,194.884,195.032,54700001.0
2005-07-26 07:36:00,194.998,195.007,194.965,194.979,28600000.0
2005-07-26 07:37:00,194.957,194.999,194.957,194.972,42200000.0
2005-07-26 07:38:00,195.001,195.018,194.977,194.986,32600001.0
2005-07-26 07:39:00,194.994,195.024,194.985,195.017,47900000.0
2005-07-26 07:40:00,194.984,194.987,194.958,194.97,48100000.0
2005-07-26 07:41:00,194.984,195.019,194.984,195.019,33800000.0
2005-07-26 07:42:00,195.046,195.056,195.015,195.023,61800000.0
2005-07-26 07:43:00,195.036,195.04,195.018,195.029,25900000.0
2005-07-26 07:44:00,195.056,195.062,195.02,195.041,38100000.0
2005-07-26 07:45:00,195.014,195.08,195.007,195.015,48400000.0
2005-07-26 07:46:00,195.017,195.033,194.989,195.028,30700000.0
2005-07-26 07:47:00,194.991,195.04,194.982,195.017,42000000.0
2005-07-26 07:48:00,194.983,194.985,194.957,194.966,68500001.0
2005-07-26 07:49:00,194.958,195.036,194.946,195.036,43799999.0
2005-07-26 07:50:00,194.96,194.966,194.943,194.945,47400000.0
2005-07-26 07:51:00,194.928,195.005,194.928,194.979,46200000.0
2005-07-26 07:52:00,194.94,195.016,194.94,194.972,39900000.0
2005-07-26 07:53:00,194.967,195.008,194.967,195.008,56300000.0
2005-07-26 07:54:00,194.969,195.001,194.952,194.965,40400000.0
2005-07-26 07:55:00,194.954,194.994,194.954,194.991,65500000.0
2005-07-26 07:56:00,194.968,195.039,194.967,195.012,43800000.0
2005-07-26 07:57:00,194.997,195.008,194.982,194.983,87900001.0
2005-07-26 07:58:00,194.979,195.034,194.971,195.033,55000000.0
2005-07-26 07:59:00,195.035,195.04,194.979,195.033,79700000.0
2005-07-26 08:00:00,195.001,195.027,195.001,195.007,41800000.0
2005-07-26 08:01:00,194.994,195.039,194.989,195.018,66900001.0
2005-07-26 08:02:00,195.029,195.073,194.991,194.991,77300001.0
2005-07-26 08:03:00,195.006,195.006,194.957,194.972,42400000.0
2005-07-26 08:04:00,194.932,194.99,194.93,194.978,73900000.0
2005-07-26 08:05:00,194.963,194.983,194.953,194.983,39500000.0
2005-07-26 08:06:00,194.988,195.01,194.965,195.007,47500001.0
2005-07-26 08:07:00,194.978,194.978,194.952,194.953,65000001.0
2005-07-26 08:08:00,194.988,195.057,194.96,194.964,61000000.0
2005-07-26 08:09:00,194.953,195.051,194.944,194.972,59800002.0
2005-07-26 08:10:00,194.924,194.934,194.909,194.914,27200000.0
2005-07-26 08:11:00,194.913,194.932,194.905,194.925,46600000.0
2005-07-26 08:12:00,194.886,194.886,194.842,194.871,56700000.0
2005-07-26 08:13:00,194.909,194.951,194.891,194.906,67199999.0
2005-07-26 08:14:00,194.969,194.969,194.903,194.908,56600001.0
2005-07-26 08:15:00,194.904,194.972,194.899,194.952,67700000.0
2005-07-26 08:16:00,194.934,194.938,194.9,194.9,34200000.0
2005-07-26 08:17:00,194.9,194.923,194.842,194.842,34500000.0
2005-07-26 08:18:00,194.886,194.906,194.846,194.849,38300000.0
2005-07-26 08:19:00,194.866,194.906,194.866,194.887,69700001.0
2005-07-26 08:20:00,194.893,194.915,194.888,194.903,71400000.0
2005-07-26 08:21:00,194.915,194.934,194.901,194.934,53400000.0
2005-07-26 08:22:00,194.918,194.976,194.918,194.97,22600000.0
2005-07-26 08:23:00,195.024,195.024,194.942,195.003,62000000.0
2005-07-26 08:24:00,194.974,195.005,194.963,195.004,41200000.0
2005-07-26 08:25:00,194.981,195.012,194.977,195.006,34100000.0
2005-07-26 08:26:00,194.974,194.974,194.945,194.966,24300000.0
2005-07-26 08:27:00,194.964,194.964,194.939,194.94,22200000.0
2005-07-26 08:28:00,194.927,194.935,194.891,194.919,63100000.0
2005-07-26 08:29:00,194.957,194.987,194.944,194.957,87199999.0
2005-07-26 08:30:00,194.976,194.976,194.923,194.923,45800000.0
2005-07-26 08:31:00,194.916,194.934,194.9,194.9,29500000.0
2005-07-26 08:32:00,194.908,194.955,194.897,194.913,49600000.0
2005-07-26 08:33:00,194.892,194.91,194.884,194.893,79200000.0
2005-07-26 08:34:00,194.93,194.945,194.846,194.879,50100000.0
2005-07-26 08:35:00,194.888,194.938,194.888,194.9,41300000.0
2005-07-26 08:36:00,194.869,194.871,194.83,194.871,52900001.0
2005-07-26 08:37:00,194.89,194.913,194.883,194.9,58000000.0
2005-07-26 08:38:00,194.9,194.922,194.863,194.913,74500001.0
2005-07-26 08:39:00,194.959,194.967,194.947,194.96,22400000.0
2005-07-26 08:40:00,194.975,195.038,194.974,195.025,62600000.0
2005-07-26 08:41:00,195.033,195.055,194.982,195.036,35000000.0
2005-07-26 08:42:00,195.078,195.107,195.055,195.056,61400000.0
2005-07-26 08:43:00,195.041,195.083,195.011,195.011,62900000.0
2005-07-26 08:44:00,195.023,195.046,194.987,195.015,62500000.0
2005-07-26 08:45:00,195.019,195.032,195.006,195.006,69400000.0
2005-07-26 08:46:00,195.011,195.04,195.011,195.034,26800000.0
2005-07-26 08:47:00,195.032,195.046,194.944,194.944,32200000.0
2005-07-26 08:48:00,194.935,194.935,194.89,194.912,61500001.0
2005-07-26 08:49:00,194.904,194.925,194.904,194.92,51200000.0
2005-07-26 08:50:00,194.935,195.009,194.921,195.009,26000000.0
2005-07-26 08:51:00,194.953,194.953,194.939,194.939,63899998.0
2005-07-26 08:52:00,194.945,194.949,194.916,194.925,39100000.0
2005-07-26 08:53:00,194.955,195.01,194.922,194.931,59800000.0
2005-07-26 08:54:00,194.886,194.955,194.886,194.947,27100000.0
2005-07-26 08:55:00,194.919,194.935,194.872,194.881,67200000.0
2005-07-26 08:56:00,194.915,194.941,194.878,194.878,75000001.0
2005-07-26 08:57:00,194.851,194.869,194.817,194.817,19200000.0
2005-07-26 08:58:00,194.834,194.877,194.81,194.837,41300000.0
2005-07-26 08:59:00,194.827,194.827,194.793,194.801,53900000.0
2005-07-26 09:00:00,194.897,194.897,194.785,194.789,45100000.0
2005-07-26 09:01:00,194.801,194.821,194.777,194.777,84000000.0
2005-07-26 09:02:00,194.795,194.842,194.794,194.794,45600000.0
2005-07-26 09:03:00,194.783,194.805,194.783,194.804,7700000.0
2005-07-26 09:04:00,194.805,194.828,194.784,194.796,60000002.0
2005-07-26 09:05:00,194.816,194.831,194.798,194.818,69900001.0
2005-07-26 09:06:00,194.797,194.809,194.77,194.772,38300000.0
2005-07-26 09:07:00,194.77,194.77,194.758,194.769,19600000.0
2005-07-26 09:08:00,194.751,194.751,194.72,194.72,33100000.0
2005-07-26 09:09:00,194.743,194.794,194.743,194.75,35900000.0
2005-07-26 09:10:00,194.759,194.775,194.759,194.767,61699999.0
2005-07-26 09:11:00,194.77,194.785,194.77,194.785,51900000.0
2005-07-26 09:12:00,194.783,194.82,194.778,194.79,51400000.0
2005-07-26 09:13:00,194.77,194.815,194.77,194.815,13600000.0
2005-07-26 09:14:00,194.827,194.829,194.781,194.781,65000001.0
2005-07-26 09:15:00,194.794,194.804,194.794,194.798,33799999.0
2005-07-26 09:16:00,194.816,194.84,194.802,194.812,45100000.0
2005-07-26 09:17:00,194.791,194.791,194.739,194.748,57500001.0
2005-07-26 09:18:00,194.745,194.785,194.732,194.785,66500001.0
2005-07-26 09:19:00,194.768,194.813,194.742,194.813,40600000.0
2005-07-26 09:20:00,194.848,194.85,194.817,194.817,50400000.0
2005-07-26 09:21:00,194.827,194.827,194.798,194.81,61499999.0
2005-07-26 09:22:00,194.819,194.847,194.799,194.833,30800000.0
2005-07-26 09:23:00,194.842,194.851,194.813,194.822,59299999.0
2005-07-26 09:24:00,194.794,194.823,194.773,194.812,51500000.0
2005-07-26 09:25:00,194.834,194.838,194.789,194.795,47000000.0
2005-07-26 09:26:00,194.807,194.855,194.807,194.841,73899999.0
2005-07-26 09:27:00,194.791,194.845,194.778,194.785,75600000.0
2005-07-26 09:28:00,194.793,194.834,194.786,194.786,86199997.0
2005-07-26 09:29:00,194.78,194.811,194.771,194.795,44700000.0
2005-07-26 09:30:00,194.777,194.834,194.777,194.834,43500000.0
2005-07-26 09:31:00,194.869,194.873,194.825,194.839,46200001.0
2005-07-26 09:32:00,194.854,194.873,194.829,194.829,76300000.0
2005-07-26 09:33:00,194.826,194.87,194.822,194.862,38300000.0
2005-07-26 09:34:00,194.849,194.865,194.834,194.855,42000000.0
2005-07-26 09:35:00,194.855,194.905,194.834,194.879,54200000.0
2005-07-26 09:36:00,194.907,194.929,194.875,194.89,100700000.0
2005-07-26 09:37:00,194.893,194.916,194.885,194.892,39200000.0
2005-07-26 09:38:00,194.866,194.9,194.853,194.888,50300000.0
2005-07-26 09:39:00,194.884,194.904,194.863,194.882,73100000.0
2005-07-26 09:40:00,194.876,194.919,194.872,194.898,61300000.0
2005-07-26 09:41:00,194.882,194.912,194.868,194.879,39100000.0
2005-07-26 09:42:00,194.877,194.883,194.857,194.863,60500000.0
2005-07-26 09:43:00,194.864,194.885,194.831,194.84,18600000.0
2005-07-26 09:44:00,194.817,194.817,194.761,194.764,44100000.0
2005-07-26 09:45:00,194.756,194.763,194.745,194.747,34700000.0
2005-07-26 09:46:00,194.743,194.759,194.735,194.747,40700000.0
2005-07-26 09:47:00,194.768,194.828,194.768,194.828,35500000.0
2005-07-26 09:48:00,194.867,194.9,194.851,194.856,54600001.0
2005-07-26 09:49:00,194.88,194.907,194.86,194.86,41700000.0
2005-07-26 09:50:00,194.863,194.953,194.862,194.953,57900000.0
2005-07-26 09:51:00,194.968,194.968,194.853,194.903,47400000.0
2005-07-26 09:52:00,194.943,194.951,194.928,194.933,65300000.0
2005-07-26 09:53:00,194.943,194.979,194.937,194.947,51600000.0
2005-07-26 09:54:00,194.905,194.97,194.883,194.965,32500000.0
2005-07-26 09:55:00,194.96,194.961,194.905,194.915,31600000.0
2005-07-26 09:56:00,194.9,194.952,194.894,194.923,46300000.0
2005-07-26 09:57:00,194.874,194.931,194.874,194.931,36600000.0
2005-07-26 09:58:00,194.935,194.964,194.926,194.933,39600000.0
2005-07-26 09:59:00,194.941,194.96,194.915,194.96,64400000.0
2005-07-26 10:00:00,194.933,194.946,194.912,194.912,39100000.0
2005-07-26 10:01:00,194.901,194.932,194.825,194.825,105200000.0
2005-07-26 10:02:00,194.815,194.834,194.782,194.799,65700001.0
2005-07-26 10:03:00,194.788,194.813,194.78,194.792,26100000.0
2005-07-26 10:04:00,194.795,194.85,194.795,194.85,57300000.0
2005-07-26 10:05:00,194.885,194.894,194.857,194.873,58900001.0
2005-07-26 10:06:00,194.892,194.895,194.862,194.862,43800000.0
2005-07-26 10:07:00,194.883,194.889,194.854,194.86,69400000.0
2005-07-26 10:08:00,194.848,194.926,194.846,194.926,45999999.0
2005-07-26 10:09:00,194.938,194.974,194.92,194.95,42600000.0
2005-07-26 10:10:00,194.949,194.964,194.879,194.929,27400000.0
2005-07-26 10:11:00,194.914,194.944,194.914,194.942,38800000.0
2005-07-26 10:12:00,194.99,194.992,194.862,194.862,49900001.0
2005-07-26 10:13:00,194.839,194.839,194.781,194.785,59000000.0
2005-07-26 10:14:00,194.784,194.828,194.784,194.811,53700000.0
2005-07-26 10:15:00,194.818,194.942,194.808,194.942,16700000.0
2005-07-26 10:16:00,194.819,194.825,194.777,194.777,41700000.0
2005-07-26 10:17:00,194.812,194.82,194.724,194.746,37200000.0
2005-07-26 10:18:00,194.806,194.836,194.745,194.749,76899999.0
2005-07-26 10:19:00,194.76,194.777,194.751,194.753,35200000.0
2005-07-26 10:20:00,194.735,194.735,194.672,194.672,39300000.0
2005-07-26 10:21:00,194.664,194.706,194.656,194.656,38600000.0
2005-07-26 10:22:00,194.667,194.747,194.655,194.694,46800000.0
2005-07-26 10:23:00,194.671,194.723,194.671,194.713,41000000.0
2005-07-26 10:24:00,194.725,194.77,194.71,194.716,62500000.0
2005-07-26 10:25:00,194.715,194.739,194.626,194.626,47800000.0
2005-07-26 10:26:00,194.623,194.69,194.61,194.69,55300000.0
2005-07-26 10:27:00,194.691,194.691,194.628,194.636,35500000.0
2005-07-26 10:28:00,194.649,194.678,194.641,194.665,55800000.0
2005-07-26 10:29:00,194.619,194.624,194.595,194.608,46900000.0
2005-07-26 10:30:00,194.61,194.631,194.591,194.591,72200000.0
2005-07-26 10:31:00,194.561,194.59,194.548,194.548,50300000.0
2005-07-26 10:32:00,194.535,194.559,194.512,194.512,42100000.0
2005-07-26 10:33:00,194.521,194.554,194.507,194.536,48900000.0
2005-07-26 10:34:00,194.573,194.632,194.573,194.627,68099999.0
2005-07-26 10:35:00,194.626,194.66,194.617,194.617,41600000.0
2005-07-26 10:36:00,194.677,194.875,194.677,194.839,55099999.0
2005-07-26 10:37:00,194.84,194.883,194.84,194.883,24700000.0
2005-07-26 10:38:00,194.883,194.896,194.823,194.823,93999999.0
2005-07-26 10:39:00,194.808,194.891,194.808,194.891,18400000.0
2005-07-26 10:40:00,194.905,194.917,194.83,194.83,34500000.0
2005-07-26 10:41:00,194.805,194.818,194.789,194.805,70800000.0
2005-07-26 10:42:00,194.807,194.835,194.792,194.835,21400000.0
2005-07-26 10:43:00,194.846,194.872,194.836,194.867,63800000.0
2005-07-26 10:44:00,194.915,194.938,194.869,194.926,54200000.0
2005-07-26 10:45:00,194.935,194.956,194.893,194.956,58300000.0
2005-07-26 10:46:00,194.933,194.95,194.929,194.935,65200000.0
2005-07-26 10:47:00,194.938,194.951,194.833,194.833,86000000.0
2005-07-26 10:48:00,194.795,194.795,194.718,194.718,15200000.0
2005-07-26 10:49:00,194.703,194.715,194.687,194.693,98200002.0
2005-07-26 10:50:00,194.723,194.782,194.723,194.776,13300000.0
2005-07-26 10:51:00,194.776,194.832,194.766,194.815,54700000.0
2005-07-26 10:52:00,194.811,194.818,194.793,194.799,46100001.0
2005-07-26 10:53:00,194.835,194.87,194.791,194.791,74199999.0
2005-07-26 10:54:00,194.808,194.84,194.808,194.82,38499999.0
2005-07-26 10:55:00,194.8,194.818,194.792,194.816,31600000.0
2005-07-26 10:56:00,194.824,194.868,194.8,194.866,37800000.0
2005-07-26 10:57:00,194.818,194.828,194.811,194.817,32300000.0
2005-07-26 10:58:00,194.823,194.872,194.817,194.843,45700000.0
2005-07-26 10:59:00,194.85,194.879,194.83,194.871,66599998.0
2005-07-26 11:00:00,194.885,194.885,194.756,194.756,20800000.0
2005-07-26 11:01:00,194.716,194.718,194.693,194.718,45500000.0
2005-07-26 11:02:00,194.742,194.786,194.729,194.786,75000000.0
2005-07-26 11:03:00,194.771,194.794,194.748,194.782,52000001.0
2005-07-26 11:04:00,194.788,194.82,194.788,194.806,41900000.0
2005-07-26 11:05:00,194.816,194.85,194.809,194.809,61200001.0
2005-07-26 11:06:00,194.799,194.857,194.788,194.826,62000000.0
2005-07-26 11:07:00,194.796,194.863,194.796,194.853,27800000.0
2005-07-26 11:08:00,194.83,194.894,194.789,194.893,41600000.0
2005-07-26 11:09:00,194.836,194.863,194.802,194.836,55600001.0
2005-07-26 11:10:00,194.811,194.845,194.811,194.84,57300000.0
2005-07-26 11:11:00,194.847,194.886,194.847,194.875,46000001.0
2005-07-26 11:12:00,194.874,194.874,194.832,194.837,30200000.0
2005-07-26 11:13:00,194.831,194.856,194.808,194.808,44900000.0
2005-07-26 11:14:00,194.803,194.822,194.802,194.822,37500000.0
2005-07-26 11:15:00,194.835,194.876,194.82,194.876,62800000.0
2005-07-26 11:16:00,194.881,194.881,194.846,194.858,45100000.0
2005-07-26 11:17:00,194.855,194.922,194.844,194.922,59000000.0
2005-07-26 11:18:00,194.946,194.967,194.908,194.92,53100000.0
2005-07-26 11:19:00,194.907,194.938,194.907,194.938,22500000.0
2005-07-26 11:20:00,194.935,194.965,194.935,194.946,53300000.0
2005-07-26 11:21:00,194.947,194.958,194.917,194.917,52000000.0
2005-07-26 11:22:00,194.912,194.937,194.904,194.937,49300000.0
2005-07-26 11:23:00,194.954,194.976,194.954,194.972,41700000.0
2005-07-26 11:24:00,194.977,194.977,194.926,194.929,35900000.0
2005-07-26 11:25:00,194.932,194.932,194.875,194.875,45900000.0
2005-07-26 11:26:00,194.884,194.933,194.864,194.933,52600000.0
2005-07-26 11:27:00,194.951,194.964,194.911,194.934,63500001.0
2005-07-26 11:28:00,194.947,194.96,194.928,194.96,59599999.0
2005-07-26 11:29:00,194.964,194.964,194.908,194.92,49800000.0
2005-07-26 11:30:00,194.928,194.995,194.913,194.995,50100000.0
2005-07-26 11:31:00,194.932,194.932,194.898,194.928,28800000.0
2005-07-26 11:32:00,194.926,194.926,194.871,194.871,34100000.0
2005-07-26 11:33:00,194.876,194.925,194.876,194.891,17700000.0
2005-07-26 11:34:00,194.874,194.889,194.874,194.886,55199999.0
2005-07-26 11:35:00,194.874,194.886,194.874,194.882,34900000.0
2005-07-26 11:36:00,194.88,194.919,194.869,194.919,68400001.0
2005-07-26 11:37:00,194.916,194.989,194.916,194.989,35000000.0
2005-07-26 11:38:00,195.016,195.018,194.99,195.001,23100000.0
2005-07-26 11:39:00,194.997,195.005,194.983,194.996,62899999.0
2005-07-26 11:40:00,194.971,195.0,194.947,194.947,58700000.0
2005-07-26 11:41:00,194.971,194.984,194.954,194.976,48499999.0
2005-07-26 11:42:00,194.978,195.029,194.978,195.025,63900000.0
2005-07-26 11:43:00,195.022,195.022,194.98,194.98,76299999.0
2005-07-26 11:44:00,195.005,195.025,194.984,195.025,29500000.0
2005-07-26 11:45:00,195.02,195.02,194.958,194.958,90899998.0
2005-07-26 11:46:00,194.955,195.005,194.955,195.0,61500001.0
2005-07-26 11:47:00,194.987,194.989,194.933,194.933,43400000.0
2005-07-26 11:48:00,194.929,194.972,194.928,194.957,28300000.0
2005-07-26 11:49:00,194.925,194.954,194.925,194.937,45100000.0
2005-07-26 11:50:00,194.939,194.939,194.889,194.889,52599999.0
2005-07-26 11:51:00,194.915,194.968,194.915,194.964,56600000.0
2005-07-26 11:52:00,194.964,194.977,194.922,194.942,56800000.0
2005-07-26 11:53:00,194.995,194.995,194.946,194.948,71800000.0
2005-07-26 11:54:00,194.978,195.013,194.971,194.98,60700001.0
2005-07-26 11:55:00,194.984,194.984,194.95,194.973,41200000.0
2005-07-26 11:56:00,194.966,194.989,194.917,194.917,39900000.0
2005-07-26 11:57:00,194.918,194.946,194.889,194.908,53500001.0
2005-07-26 11:58:00,194.898,194.924,194.89,194.924,32200000.0
2005-07-26 11:59:00,194.953,194.968,194.934,194.934,52700001.0
2005-07-26 12:00:00,194.953,195.017,194.941,195.017,80899999.0
2005-07-26 12:01:00,195.016,195.018,194.998,195.012,79799999.0
2005-07-26 12:02:00,194.996,194.999,194.96,194.96,65900000.0
2005-07-26 12:03:00,194.976,194.976,194.929,194.965,40199999.0
2005-07-26 12:04:00,194.954,194.989,194.941,194.989,60200001.0
2005-07-26 12:05:00,194.969,195.007,194.959,194.981,79000002.0
2005-07-26 12:06:00,194.989,195.017,194.989,195.01,75599999.0
2005-07-26 12:07:00,195.026,195.034,194.973,195.019,48200000.0
2005-07-26 12:08:00,194.96,194.977,194.952,194.972,66400001.0
2005-07-26 12:09:00,194.949,194.949,194.92,194.921,34700000.0
2005-07-26 12:10:00,194.93,194.93,194.914,194.928,15000000.0
2005-07-26 12:11:00,194.93,194.943,194.917,194.928,38000000.0
2005-07-26 12:12:00,194.939,194.976,194.925,194.933,41700000.0
2005-07-26 12:13:00,194.922,194.951,194.915,194.951,36900000.0
2005-07-26 12:14:00,194.97,194.981,194.955,194.955,56900000.0
2005-07-26 12:15:00,194.955,195.026,194.955,194.996,59100000.0
2005-07-26 12:16:00,195.0,195.014,194.986,195.004,62800000.0
2005-07-26 12:17:00,195.015,195.05,194.988,195.01,69000000.0
2005-07-26 12:18:00,195.03,195.053,195.028,195.053,68400000.0
2005-07-26 12:19:00,195.01,195.045,195.004,195.021,37100000.0
2005-07-26 12:20:00,195.027,195.063,195.003,195.05,30800000.0
2005-07-26 12:21:00,195.068,195.108,195.052,195.106,93399999.0
2005-07-26 12:22:00,195.105,195.153,195.1,195.153,50600001.0
2005-07-26 12:23:00,195.17,195.17,195.141,195.143,49100001.0
2005-07-26 12:24:00,195.131,195.154,195.1,195.1,47700000.0
2005-07-26 12:25:00,195.093,195.115,195.093,195.115,31100000.0
2005-07-26 12:26:00,195.089,195.11,195.065,195.095,37000000.0
2005-07-26 12:27:00,195.083,195.111,195.083,195.109,40700000.0
2005-07-26 12:28:00,195.128,195.186,195.128,195.147,33900000.0
2005-07-26 12:29:00,195.157,195.159,195.126,195.136,41500000.0
2005-07-26 12:30:00,195.093,195.093,195.06,195.066,23000000.0
2005-07-26 12:31:00,195.048,195.094,195.041,195.083,25700000.0
2005-07-26 12:32:00,195.026,195.026,194.957,194.992,43199999.0
2005-07-26 12:33:00,194.998,195.065,194.998,195.065,79999999.0
2005-07-26 12:34:00,195.065,195.095,195.039,195.056,60900000.0
2005-07-26 12:35:00,195.078,195.134,195.049,195.049,37100000.0
2005-07-26 12:36:00,195.082,195.147,195.042,195.042,51500000.0
2005-07-26 12:37:00,195.033,195.1,195.028,195.085,94299999.0
2005-07-26 12:38:00,195.072,195.072,194.971,194.992,35100000.0
2005-07-26 12:39:00,194.983,194.983,194.927,194.951,61700000.0
2005-07-26 12:40:00,194.931,194.946,194.895,194.895,35300000.0
2005-07-26 12:41:00,194.898,194.963,194.898,194.926,77600000.0
2005-07-26 12:42:00,194.967,195.017,194.916,194.916,76199999.0
2005-07-26 12:43:00,194.915,194.954,194.9,194.95,58499999.0
2005-07-26 12:44:00,194.945,195.055,194.945,194.974,47300000.0
2005-07-26 12:45:00,194.959,194.972,194.938,194.972,51800000.0
2005-07-26 12:46:00,194.966,195.01,194.963,194.981,58900000.0
2005-07-26 12:47:00,194.977,194.984,194.915,194.949,84200000.0
2005-07-26 12:48:00,194.944,194.967,194.938,194.941,39200000.0
2005-07-26 12:49:00,194.957,195.01,194.949,194.949,89200001.0
2005-07-26 12:50:00,194.969,194.969,194.924,194.953,47100000.0
2005-07-26 12:51:00,194.963,195.001,194.95,195.001,35600000.0
2005-07-26 12:52:00,194.95,194.973,194.861,194.861,56400001.0
2005-07-26 12:53:00,194.856,194.886,194.844,194.844,66500000.0
2005-07-26 12:54:00,194.89,194.937,194.869,194.894,48300000.0
2005-07-26 12:55:00,194.878,194.892,194.862,194.872,29000000.0
2005-07-26 12:56:00,194.861,194.906,194.856,194.904,71399999.0
2005-07-26 12:57:00,194.911,194.927,194.897,194.927,46600000.0
2005-07-26 12:58:00,194.962,194.996,194.948,194.996,80700000.0
2005-07-26 12:59:00,194.961,194.961,194.92,194.926,88399999.0
2005-07-26 13:00:00,194.932,194.954,194.904,194.906,64700000.0
2005-07-26 13:01:00,194.927,194.928,194.886,194.887,53800000.0
2005-07-26 13:02:00,194.871,194.924,194.867,194.924,56000000.0
2005-07-26 13:03:00,194.912,194.912,194.864,194.89,37200000.0
2005-07-26 13:04:00,194.894,194.923,194.891,194.892,53200000.0
2005-07-26 13:05:00,194.935,194.96,194.922,194.96,75700001.0
2005-07-26 13:06:00,194.939,194.961,194.939,194.961,56500000.0
2005-07-26 13:07:00,194.985,195.0,194.953,194.967,65800000.0
2005-07-26 13:08:00,194.957,195.005,194.957,195.005,34200000.0
2005-07-26 13:09:00,195.052,195.054,195.008,195.029,42400000.0
2005-07-26 13:10:00,195.042,195.086,195.042,195.083,43500000.0
2005-07-26 13:11:00,195.078,195.124,195.078,195.113,29400000.0
2005-07-26 13:12:00,195.098,195.109,195.082,195.093,66200001.0
2005-07-26 13:13:00,195.072,195.072,195.023,195.023,22500000.0
2005-07-26 13:14:00,195.028,195.039,194.999,195.039,83300000.0
2005-07-26 13:15:00,195.018,195.076,195.013,195.076,60900000.0
2005-07-26 13:16:00,195.051,195.076,195.036,195.072,66700000.0
2005-07-26 13:17:00,195.048,195.108,195.034,195.108,61100000.0
2005-07-26 13:18:00,195.145,195.145,195.054,195.128,57400000.0
2005-07-26 13:19:00,195.076,195.12,195.063,195.089,41000000.0
2005-07-26 13:20:00,195.096,195.096,195.059,195.073,38900000.0
2005-07-26 13:21:00,195.075,195.111,195.072,195.094,43800000.0
2005-07-26 13:22:00,195.072,195.115,195.072,195.09,38400000.0
2005-07-26 13:23:00,195.075,195.107,195.062,195.071,70900001.0
2005-07-26 13:24:00,195.065,195.113,195.049,195.111,29400000.0
2005-07-26 13:25:00,195.026,195.033,195.003,195.003,55100000.0
2005-07-26 13:26:00,194.996,195.038,194.927,195.038,21800000.0
2005-07-26 13:27:00,194.97,195.024,194.97,194.986,25200000.0
2005-07-26 13:28:00,194.997,195.024,194.956,194.956,44200000.0
2005-07-26 13:29:00,194.99,195.041,194.956,194.96,45800000.0
2005-07-26 13:30:00,195.045,195.047,194.945,194.945,35400000.0
2005-07-26 13:31:00,194.91,194.966,194.904,194.952,52500000.0
2005-07-26 13:32:00,194.931,195.02,194.923,194.966,75400000.0
2005-07-26 13:33:00,194.947,194.97,194.905,194.95,44500000.0
2005-07-26 13:34:00,194.909,194.921,194.906,194.906,25700000.0
2005-07-26 13:35:00,194.945,194.964,194.913,194.913,38400000.0
2005-07-26 13:36:00,194.902,194.925,194.859,194.897,50499999.0
2005-07-26 13:37:00,194.902,194.92,194.874,194.881,60200000.0
2005-07-26 13:38:00,194.904,194.925,194.884,194.912,52600001.0
2005-07-26 13:39:00,194.907,194.927,194.876,194.9,55900000.0
2005-07-26 13:40:00,194.938,194.956,194.914,194.944,88500000.0
2005-07-26 13:41:00,194.946,194.965,194.925,194.932,52100000.0
2005-07-26 13:42:00,194.95,194.95,194.915,194.915,37400000.0
2005-07-26 13:43:00,194.931,194.948,194.905,194.911,65099998.0
2005-07-26 13:44:00,194.946,194.963,194.925,194.925,56100000.0
2005-07-26 13:45:00,194.899,194.942,194.899,194.935,61400000.0
2005-07-26 13:46:00,194.949,194.982,194.94,194.982,36500000.0
2005-07-26 13:47:00,195.031,195.04,194.975,195.04,82000000.0
2005-07-26 13:48:00,195.022,195.04,195.02,195.02,46200000.0
2005-07-26 13:49:00,195.0,195.044,194.963,195.042,56100000.0
2005-07-26 13:50:00,195.012,195.062,195.006,195.046,58000000.0
2005-07-26 13:51:00,195.083,195.103,195.045,195.103,34700000.0
2005-07-26 13:52:00,195.082,195.122,195.082,195.122,29000000.0
2005-07-26 13:53:00,195.107,195.128,195.076,195.098,38100000.0
2005-07-26 13:54:00,195.095,195.11,195.088,195.11,31600000.0
2005-07-26 13:55:00,195.121,195.137,195.095,195.105,52500000.0
2005-07-26 13:56:00,195.11,195.15,195.104,195.128,47200000.0
2005-07-26 13:57:00,195.093,195.156,195.064,195.13,46600001.0
2005-07-26 13:58:00,195.139,195.156,195.128,195.128,41900001.0
2005-07-26 13:59:00,195.149,195.168,195.094,195.125,66000000.0
2005-07-26 14:00:00,195.111,195.137,195.11,195.12,37400000.0
2005-07-26 14:01:00,195.144,195.167,195.132,195.142,42800001.0
2005-07-26 14:02:00,195.149,195.149,195.118,195.12,53100000.0
2005-07-26 14:03:00,195.101,195.163,195.101,195.125,36900001.0
2005-07-26 14:04:00,195.091,195.134,195.08,195.092,58000000.0
2005-07-26 14:05:00,195.09,195.147,195.09,195.147,35800000.0
2005-07-26 14:06:00,195.128,195.128,195.064,195.08,48499999.0
2005-07-26 14:07:00,195.061,195.131,195.053,195.076,111000000.0
2005-07-26 14:08:00,195.079,195.116,195.076,195.114,64500000.0
2005-07-26 14:09:00,195.108,195.17,195.097,195.108,71000000.0
2005-07-26 14:10:00,195.118,195.145,195.118,195.12,35700000.0
2005-07-26 14:11:00,195.103,195.139,195.101,195.113,41200000.0
2005-07-26 14:12:00,195.1,195.116,195.099,195.112,30800000.0
2005-07-26 14:13:00,195.116,195.149,195.112,195.123,59400000.0
2005-07-26 14:14:00,195.132,195.146,195.087,195.122,92700003.0
2005-07-26 14:15:00,195.162,195.162,195.102,195.112,82999999.0
2005-07-26 14:16:00,195.134,195.134,195.101,195.104,45200000.0
2005-07-26 14:17:00,195.07,195.07,195.033,195.06,11100000.0
2005-07-26 14:18:00,195.058,195.169,195.058,195.169,36000000.0
2005-07-26 14:19:00,195.182,195.182,195.119,195.144,55600001.0
2005-07-26 14:20:00,195.2,195.268,195.184,195.268,60900000.0
2005-07-26 14:21:00,195.256,195.256,195.218,195.227,50200001.0
2005-07-26 14:22:00,195.216,195.267,195.214,195.251,92200000.0
2005-07-26 14:23:00,195.255,195.285,195.224,195.28,30800000.0
2005-07-26 14:24:00,195.278,195.291,195.239,195.239,33000000.0
2005-07-26 14:25:00,195.238,195.238,195.204,195.204,24199999.0
2005-07-26 14:26:00,195.197,195.25,195.197,195.229,33300000.0
2005-07-26 14:27:00,195.218,195.231,195.202,195.231,82200000.0
2005-07-26 14:28:00,195.225,195.235,195.198,195.23,44900000.0
2005-07-26 14:29:00,195.198,195.242,195.196,195.226,35500000.0
2005-07-26 14:30:00,195.2,195.246,195.2,195.246,30800000.0
2005-07-26 14:31:00,195.216,195.216,195.199,195.199,11500000.0
2005-07-26 14:32:00,195.185,195.219,195.169,195.217,54200001.0
2005-07-26 14:33:00,195.203,195.245,195.19,195.216,58500000.0
2005-07-26 14:34:00,195.246,195.256,195.23,195.245,51400000.0
2005-07-26 14:35:00,195.242,195.312,195.233,195.272,38399999.0
2005-07-26 14:36:00,195.263,195.282,195.259,195.27,33000000.0
2005-07-26 14:37:00,195.301,195.424,195.301,195.403,44300000.0
2005-07-26 14:38:00,195.37,195.398,195.359,195.366,51500000.0
2005-07-26 14:39:00,195.343,195.343,195.304,195.304,40100000.0
2005-07-26 14:40:00,195.278,195.337,195.278,195.321,13200000.0
2005-07-26 14:41:00,195.308,195.308,195.279,195.295,34900000.0
2005-07-26 14:42:00,195.303,195.325,195.303,195.325,46200000.0
2005-07-26 14:43:00,195.327,195.34,195.291,195.291,25300000.0
2005-07-26 14:44:00,195.316,195.418,195.316,195.418,16000000.0
2005-07-26 14:45:00,195.469,195.502,195.446,195.458,38300000.0
2005-07-26 14:46:00,195.487,195.51,195.444,195.444,27300000.0
2005-07-26 14:47:00,195.443,195.451,195.426,195.439,24100000.0
2005-07-26 14:48:00,195.425,195.438,195.407,195.407,31000000.0
2005-07-26 14:49:00,195.39,195.39,195.349,195.368,65200001.0
2005-07-26 14:50:00,195.342,195.368,195.318,195.333,75200001.0
2005-07-26 14:51:00,195.317,195.317,195.262,195.292,63900001.0
2005-07-26 14:52:00,195.291,195.302,195.256,195.3,56699999.0
2005-07-26 14:53:00,195.296,195.347,195.296,195.335,31500000.0
2005-07-26 14:54:00,195.291,195.348,195.276,195.321,44900000.0
2005-07-26 14:55:00,195.306,195.306,195.274,195.278,68600000.0
2005-07-26 14:56:00,195.306,195.378,195.274,195.274,35300000.0
2005-07-26 14:57:00,195.25,195.275,195.247,195.275,22800000.0
2005-07-26 14:58:00,195.3,195.327,195.273,195.273,64200000.0
2005-07-26 14:59:00,195.27,195.312,195.262,195.305,41300000.0
2005-07-26 15:00:00,195.257,195.257,195.201,195.204,31700000.0
2005-07-26 15:01:00,195.207,195.207,195.168,195.179,40699999.0
2005-07-26 15:02:00,195.182,195.234,195.17,195.234,45000001.0
2005-07-26 15:03:00,195.268,195.311,195.268,195.277,59500000.0
2005-07-26 15:04:00,195.274,195.281,195.222,195.237,47000001.0
2005-07-26 15:05:00,195.247,195.274,195.247,195.251,47900001.0
2005-07-26 15:06:00,195.256,195.282,195.253,195.253,38300000.0
2005-07-26 15:07:00,195.261,195.33,195.261,195.262,57200000.0
2005-07-26 15:08:00,195.269,195.309,195.269,195.305,20700000.0
2005-07-26 15:09:00,195.274,195.312,195.274,195.312,42200001.0
2005-07-26 15:10:00,195.266,195.271,195.219,195.232,61199999.0
2005-07-26 15:11:00,195.237,195.256,195.232,195.235,36600000.0
2005-07-26 15:12:00,195.234,195.237,195.192,195.195,39000000.0
2005-07-26 15:13:00,195.178,195.228,195.175,195.217,46400000.0
2005-07-26 15:14:00,195.247,195.273,195.233,195.253,56400000.0
2005-07-26 15:15:00,195.253,195.272,195.241,195.272,72200001.0
2005-07-26 15:16:00,195.274,195.309,195.259,195.259,52600000.0
2005-07-26 15:17:00,195.263,195.294,195.263,195.281,39800000.0
2005-07-26 15:18:00,195.273,195.303,195.273,195.298,24000000.0
2005-07-26 15:19:00,195.328,195.338,195.293,195.293,52900000.0
2005-07-26 15:20:00,195.298,195.314,195.286,195.29,44000000.0
2005-07-26 15:21:00,195.272,195.272,195.236,195.24,31400000.0
2005-07-26 15:22:00,195.27,195.287,195.256,195.256,34400000.0
2005-07-26 15:23:00,195.293,195.362,195.293,195.343,37600000.0
2005-07-26 15:24:00,195.349,195.352,195.33,195.339,55500000.0
2005-07-26 15:25:00,195.343,195.343,195.267,195.276,25200000.0
2005-07-26 15:26:00,195.282,195.304,195.282,195.292,41800000.0
2005-07-26 15:27:00,195.265,195.265,195.186,195.186,38200001.0
2005-07-26 15:28:00,195.211,195.251,195.198,195.224,56900000.0
2005-07-26 15:29:00,195.198,195.211,195.172,195.183,69099998.0
2005-07-26 15:30:00,195.194,195.218,195.194,195.216,93900000.0
2005-07-26 15:31:00,195.252,195.309,195.24,195.24,63200000.0
2005-07-26 15:32:00,195.239,195.269,195.239,195.243,32900000.0
2005-07-26 15:33:00,195.237,195.237,195.208,195.214,32400000.0
2005-07-26 15:34:00,195.22,195.252,195.22,195.237,15300000.0
2005-07-26 15:35:00,195.233,195.279,195.227,195.264,49600000.0
2005-07-26 15:36:00,195.278,195.337,195.247,195.316,36900000.0
2005-07-26 15:37:00,195.304,195.328,195.3,195.313,59800000.0
2005-07-26 15:38:00,195.299,195.334,195.289,195.308,27700000.0
2005-07-26 15:39:00,195.324,195.341,195.316,195.332,70600000.0
2005-07-26 15:40:00,195.337,195.361,195.329,195.355,75100000.0
2005-07-26 15:41:00,195.364,195.37,195.347,195.365,75200000.0
2005-07-26 15:42:00,195.37,195.428,195.37,195.414,16300000.0
2005-07-26 15:43:00,195.417,195.417,195.385,195.387,58000000.0
2005-07-26 15:44:00,195.402,195.43,195.346,195.406,82800000.0
2005-07-26 15:45:00,195.377,195.418,195.377,195.405,24400000.0
2005-07-26 15:46:00,195.412,195.412,195.293,195.307,80000000.0
2005-07-26 15:47:00,195.322,195.322,195.279,195.311,63300000.0
2005-07-26 15:48:00,195.307,195.313,195.274,195.3,32300000.0
2005-07-26 15:49:00,195.282,195.297,195.27,195.297,21400000.0
2005-07-26 15:50:00,195.272,195.272,195.24,195.24,30900000.0
2005-07-26 15:51:00,195.212,195.225,195.181,195.22,83200000.0
2005-07-26 15:52:00,195.226,195.26,195.226,195.238,27500000.0
2005-07-26 15:53:00,195.285,195.345,195.244,195.25,42100000.0
2005-07-26 15:54:00,195.255,195.335,195.241,195.282,58200000.0
2005-07-26 15:55:00,195.262,195.266,195.246,195.255,26800000.0
2005-07-26 15:56:00,195.264,195.276,195.223,195.242,33900000.0
2005-07-26 15:57:00,195.227,195.264,195.227,195.237,43800000.0
2005-07-26 15:58:00,195.233,195.252,195.233,195.252,14900000.0
2005-07-26 15:59:00,195.195,195.209,195.139,195.154,96300001.0
2005-07-26 16:00:00,195.147,195.227,195.105,195.222,82200001.0
2005-07-26 16:01:00,195.194,195.34,195.186,195.34,45400000.0
2005-07-26 16:02:00,195.372,195.372,195.313,195.326,65300001.0
2005-07-26 16:03:00,195.303,195.36,195.301,195.327,51400000.0
2005-07-26 16:04:00,195.324,195.334,195.304,195.313,71599999.0
2005-07-26 16:05:00,195.322,195.33,195.262,195.262,67399999.0
2005-07-26 16:06:00,195.282,195.313,195.282,195.298,50200001.0
2005-07-26 16:07:00,195.285,195.327,195.285,195.289,48600000.0
2005-07-26 16:08:00,195.272,195.321,195.272,195.308,41500000.0
2005-07-26 16:09:00,195.306,195.334,195.303,195.328,63300001.0
2005-07-26 16:10:00,195.328,195.343,195.32,195.336,24900000.0
2005-07-26 16:11:00,195.325,195.34,195.312,195.335,51000000.0
2005-07-26 16:12:00,195.344,195.344,195.304,195.31,51600001.0
2005-07-26 16:13:00,195.296,195.309,195.263,195.282,44500000.0
2005-07-26 16:14:00,195.282,195.298,195.261,195.261,51400000.0
2005-07-26 16:15:00,195.265,195.276,195.228,195.264,80100001.0
2005-07-26 16:16:00,195.263,195.299,195.25,195.281,51100001.0
2005-07-26 16:17:00,195.255,195.362,195.255,195.36,45500000.0
2005-07-26 16:18:00,195.358,195.387,195.351,195.361,21900000.0
2005-07-26 16:19:00,195.374,195.374,195.302,195.333,63400000.0
2005-07-26 16:20:00,195.335,195.378,195.317,195.378,86700001.0
2005-07-26 16:21:00,195.412,195.424,195.372,195.404,89300001.0
2005-07-26 16:22:00,195.43,195.439,195.383,195.383,32000000.0
2005-07-26 16:23:00,195.396,195.411,195.383,195.388,79000000.0
2005-07-26 16:24:00,195.381,195.387,195.344,195.344,69900000.0
2005-07-26 16:25:00,195.36,195.365,195.342,195.365,34800000.0
2005-07-26 16:26:00,195.355,195.371,195.335,195.335,60300000.0
2005-07-26 16:27:00,195.336,195.344,195.324,195.334,26700000.0
2005-07-26 16:28:00,195.349,195.349,195.312,195.312,54300000.0
2005-07-26 16:29:00,195.326,195.376,195.326,195.353,63600000.0
2005-07-26 16:30:00,195.362,195.374,195.34,195.355,55800000.0
2005-07-26 16:31:00,195.337,195.34,195.302,195.34,63100000.0
2005-07-26 16:32:00,195.353,195.454,195.343,195.452,60000000.0
2005-07-26 16:33:00,195.438,195.438,195.416,195.431,29800000.0
2005-07-26 16:34:00,195.398,195.475,195.397,195.437,77700000.0
2005-07-26 16:35:00,195.441,195.452,195.439,195.443,85500001.0
2005-07-26 16:36:00,195.464,195.479,195.442,195.47,22600000.0
2005-07-26 16:37:00,195.493,195.512,195.489,195.502,57000000.0
2005-07-26 16:38:00,195.483,195.536,195.473,195.507,63699998.0
2005-07-26 16:39:00,195.49,195.529,195.464,195.5,42900001.0
2005-07-26 16:40:00,195.503,195.529,195.48,195.48,21500000.0
2005-07-26 16:41:00,195.487,195.496,195.467,195.487,68900000.0
2005-07-26 16:42:00,195.496,195.511,195.466,195.51,33100000.0
2005-07-26 16:43:00,195.509,195.544,195.509,195.535,25400000.0
2005-07-26 16:44:00,195.552,195.552,195.493,195.495,64200000.0
2005-07-26 16:45:00,195.486,195.522,195.486,195.517,53100000.0
2005-07-26 16:46:00,195.517,195.621,195.517,195.61,23200000.0
2005-07-26 16:47:00,195.571,195.622,195.571,195.605,49300000.0
2005-07-26 16:48:00,195.62,195.642,195.592,195.598,43500000.0
2005-07-26 16:49:00,195.6,195.6,195.538,195.54,73700000.0
2005-07-26 16:50:00,195.528,195.596,195.528,195.579,64500001.0
2005-07-26 16:51:00,195.563,195.571,195.551,195.552,84099999.0
2005-07-26 16:52:00,195.546,195.603,195.537,195.603,22400000.0
2005-07-26 16:53:00,195.589,195.632,195.589,195.606,86100000.0
2005-07-26 16:54:00,195.591,195.605,195.581,195.581,69799999.0
2005-07-26 16:55:00,195.576,195.623,195.576,195.599,69799999.0
2005-07-26 16:56:00,195.583,195.6,195.531,195.531,43500000.0
2005-07-26 16:57:00,195.493,195.506,195.463,195.467,22900000.0
2005-07-26 16:58:00,195.45,195.552,195.431,195.459,46399999.0
2005-07-26 16:59:00,195.414,195.429,195.389,195.424,58600000.0
2005-07-26 17:00:00,195.412,195.437,195.404,195.429,39100000.0
2005-07-26 17:01:00,195.44,195.482,195.44,195.452,58600000.0
2005-07-26 17:02:00,195.454,195.454,195.417,195.428,44700000.0
2005-07-26 17:03:00,195.413,195.427,195.384,195.384,46200000.0
2005-07-26 17:04:00,195.418,195.442,195.385,195.385,59500000.0
2005-07-26 17:05:00,195.403,195.452,195.403,195.45,65800001.0
2005-07-26 17:06:00,195.488,195.488,195.43,195.45,47400001.0
2005-07-26 17:07:00,195.447,195.508,195.447,195.508,53500000.0
2005-07-26 17:08:00,195.505,195.514,195.462,195.477,34500000.0
2005-07-26 17:09:00,195.445,195.461,195.342,195.342,37299999.0
2005-07-26 17:10:00,195.315,195.412,195.315,195.374,43300000.0
2005-07-26 17:11:00,195.381,195.398,195.366,195.398,39199999.0
2005-07-26 17:12:00,195.423,195.423,195.406,195.417,27000000.0
2005-07-26 17:13:00,195.45,195.502,195.445,195.445,70600001.0
2005-07-26 17:14:00,195.468,195.503,195.468,195.495,17200000.0
2005-07-26 17:15:00,195.495,195.495,195.453,195.487,55100000.0
2005-07-26 17:16:00,195.478,195.494,195.463,195.472,70600000.0
2005-07-26 17:17:00,195.48,195.511,195.469,195.469,24800000.0
2005-07-26 17:18:00,195.485,195.534,195.485,195.532,40700000.0
2005-07-26 17:19:00,195.563,195.575,195.508,195.508,60799999.0
2005-07-26 17:20:00,195.537,195.554,195.482,195.482,67900001.0
2005-07-26 17:21:00,195.53,195.556,195.49,195.548,61700000.0
2005-07-26 17:22:00,195.555,195.589,195.555,195.579,54200001.0
2005-07-26 17:23:00,195.584,195.61,195.579,195.59,19500000.0
2005-07-26 17:24:00,195.588,195.625,195.58,195.625,36400000.0
2005-07-26 17:25:00,195.605,195.607,195.578,195.592,41000000.0
2005-07-26 17:26:00,195.588,195.609,195.543,195.543,43099999.0
2005-07-26 17:27:00,195.537,195.552,195.482,195.493,29100000.0
2005-07-26 17:28:00,195.489,195.505,195.479,195.481,41600000.0
2005-07-26 17:29:00,195.513,195.555,195.484,195.524,59300000.0
2005-07-26 17:30:00,195.521,195.564,195.517,195.564,46600000.0
2005-07-26 17:31:00,195.547,195.558,195.527,195.553,83600001.0
2005-07-26 17:32:00,195.574,195.595,195.516,195.557,37100000.0
2005-07-26 17:33:00,195.542,195.571,195.531,195.545,37700000.0
2005-07-26 17:34:00,195.564,195.573,195.523,195.544,10100000.0
2005-07-26 17:35:00,195.531,195.554,195.495,195.534,77899999.0
2005-07-26 17:36:00,195.545,195.581,195.498,195.502,65300000.0
2005-07-26 17:37:00,195.499,195.517,195.499,195.517,30100000.0
2005-07-26 17:38:00,195.5,195.51,195.478,195.5,27000000.0
2005-07-26 17:39:00,195.54,195.544,195.482,195.544,18500000.0
2005-07-26 17:40:00,195.533,195.566,195.526,195.526,32200000.0
2005-07-26 17:41:00,195.541,195.566,195.53,195.545,69100001.0
2005-07-26 17:42:00,195.575,195.575,195.534,195.538,47300000.0
2005-07-26 17:43:00,195.524,195.533,195.506,195.527,48400001.0
2005-07-26 17:44:00,195.536,195.541,195.501,195.514,41900000.0
2005-07-26 17:45:00,195.513,195.515,195.485,195.5,51300000.0
2005-07-26 17:46:00,195.522,195.538,195.504,195.524,49600000.0
2005-07-26 17:47:00,195.557,195.585,195.549,195.582,23700000.0
2005-07-26 17:48:00,195.587,195.587,195.561,195.561,85200000.0
2005-07-26 17:49:00,195.617,195.617,195.54,195.54,26700000.0
2005-07-26 17:50:00,195.595,195.595,195.511,195.54,35600000.0
2005-07-26 17:51:00,195.521,195.561,195.49,195.523,68800000.0
2005-07-26 17:52:00,195.519,195.529,195.514,195.523,21700000.0
2005-07-26 17:53:00,195.547,195.559,195.506,195.536,39800000.0
2005-07-26 17:54:00,195.541,195.541,195.504,195.513,50299999.0
2005-07-26 17:55:00,195.531,195.568,195.531,195.548,35600000.0
2005-07-26 17:56:00,195.516,195.551,195.501,195.506,55400000.0
2005-07-26 17:57:00,195.472,195.482,195.453,195.453,54300000.0
2005-07-26 17:58:00,195.454,195.532,195.451,195.451,61000001.0
2005-07-26 17:59:00,195.465,195.514,195.433,195.514,71700000.0
2005-07-26 18:00:00,195.444,195.514,195.444,195.487,53400000.0
2005-07-26 18:01:00,195.506,195.523,195.483,195.513,538500002.0
2005-07-26 18:02:00,195.495,195.533,195.481,195.513,708399998.0
2005-07-26 18:03:00,195.502,195.53,195.486,195.507,705199999.0
2005-07-26 18:04:00,195.511,195.582,195.443,195.454,571700000.0
2005-07-26 18:05:00,195.48,195.515,195.452,195.464,584000001.0
2005-07-26 18:06:00,195.44,195.487,195.44,195.471,772700001.0
2005-07-26 18:07:00,195.479,195.496,195.455,195.482,724500001.0
2005-07-26 18:08:00,195.488,195.532,195.428,195.515,682300001.0
2005-07-26 18:09:00,195.487,195.554,195.456,195.502,512599999.0
2005-07-26 18:10:00,195.478,195.522,195.478,195.493,529000002.0
2005-07-26 18:11:00,195.467,195.485,195.425,195.427,363399999.0
2005-07-26 18:12:00,195.479,195.515,195.463,195.503,214899999.0
2005-07-26 18:13:00,195.488,195.509,195.472,195.487,377099998.0
2005-07-26 18:14:00,195.483,195.49,195.439,195.485,568800001.0
2005-07-26 18:15:00,195.488,195.551,195.464,195.531,579000001.0
2005-07-26 18:16:00,195.506,195.52,195.472,195.504,612100001.0
2005-07-26 18:17:00,195.5,195.527,195.488,195.49,210799999.0
2005-07-26 18:18:00,195.512,195.535,195.468,195.507,351399999.0
2005-07-26 18:19:00,195.463,195.497,195.446,195.446,497700001.0
2005-07-26 18:20:00,195.435,195.485,195.379,195.379,672600001.0
2005-07-26 18:21:00,195.4,195.465,195.386,195.457,629700001.0
2005-07-26 18:22:00,195.412,195.495,195.408,195.48,436400000.0
2005-07-26 18:23:00,195.427,195.49,195.415,195.415,802799998.0
2005-07-26 18:24:00,195.388,195.415,195.369,195.373,456599999.0
2005-07-26 18:25:00,195.406,195.463,195.363,195.463,534500000.0
2005-07-26 18:26:00,195.512,195.528,195.483,195.483,406600000.0
2005-07-26 18:27:00,195.475,195.495,195.401,195.467,429900000.0
2005-07-26 18:28:00,195.48,195.52,195.452,195.52,376700000.0
2005-07-26 18:29:00,195.54,195.588,195.504,195.518,509900003.0
2005-07-26 18:30:00,195.509,195.509,195.473,195.475,313800001.0
2005-07-26 18:31:00,195.497,195.532,195.489,195.51,348600000.0
2005-07-26 18:32:00,195.478,195.51,195.463,195.478,394900000.0
2005-07-26 18:33:00,195.49,195.523,195.486,195.518,464299999.0
2005-07-26 18:34:00,195.535,195.603,195.508,195.529,600700000.0
2005-07-26 18:35:00,195.525,195.539,195.458,195.458,463100001.0
2005-07-26 18:36:00,195.45,195.487,195.373,195.46,335000000.0
2005-07-26 18:37:00,195.409,195.489,195.393,195.483,211900002.0
2005-07-26 18:38:00,195.411,195.479,195.402,195.411,168800002.0
2005-07-26 18:39:00,195.412,195.445,195.394,195.405,125899999.0
2005-07-26 18:40:00,195.413,195.497,195.402,195.405,266100000.0
2005-07-26 18:41:00,195.405,195.484,195.353,195.425,327800000.0
2005-07-26 18:42:00,195.382,195.487,195.353,195.372,312599997.0
2005-07-26 18:43:00,195.36,195.42,195.337,195.377,142400000.0
2005-07-26 18:44:00,195.405,195.462,195.361,195.436,315700000.0
2005-07-26 18:45:00,195.388,195.444,195.388,195.428,194100000.0
2005-07-26 18:46:00,195.389,195.459,195.389,195.424,171099999.0
2005-07-26 18:47:00,195.4,195.423,195.363,195.413,88299999.0
2005-07-26 18:48:00,195.396,195.426,195.362,195.406,211500002.0
2005-07-26 18:49:00,195.387,195.387,195.354,195.362,166400001.0
2005-07-26 18:50:00,195.414,195.432,195.367,195.408,327299998.0
2005-07-26 18:51:00,195.4,195.404,195.371,195.39,176800000.0
2005-07-26 18:52:00,195.442,195.447,195.367,195.399,275400000.0
2005-07-26 18:53:00,195.391,195.411,195.39,195.396,219400001.0
2005-07-26 18:54:00,195.402,195.433,195.364,195.402,178500002.0
2005-07-26 18:55:00,195.417,195.436,195.4,195.415,284299999.0
2005-07-26 18:56:00,195.406,195.41,195.382,195.397,30800000.0
2005-07-26 18:57:00,195.411,195.463,195.395,195.42,207000000.0
2005-07-26 18:58:00,195.417,195.426,195.39,195.419,355800000.0
2005-07-26 18:59:00,195.374,195.415,195.364,195.376,268199998.0
2005-07-26 19:00:00,195.349,195.404,195.349,195.368,82900001.0
2005-07-26 19:01:00,195.376,195.43,195.348,195.382,99099999.0
2005-07-26 19:02:00,195.382,195.43,195.376,195.402,252400000.0
2005-07-26 19:03:00,195.381,195.43,195.357,195.398,258999999.0
2005-07-26 19:04:00,195.41,195.44,195.366,195.44,204799999.0
2005-07-26 19:05:00,195.42,195.42,195.376,195.402,135799999.0
2005-07-26 19:06:00,195.416,195.454,195.414,195.417,414400000.0
2005-07-26 19:07:00,195.418,195.444,195.378,195.419,273100000.0
2005-07-26 19:08:00,195.41,195.421,195.385,195.385,319599999.0
2005-07-26 19:09:00,195.382,195.409,195.359,195.396,158499999.0
2005-07-26 19:10:00,195.401,195.462,195.392,195.401,119199998.0
2005-07-26 19:11:00,195.407,195.443,195.407,195.443,43200000.0
2005-07-26 19:12:00,195.451,195.501,195.436,195.501,50600000.0
2005-07-26 19:13:00,195.493,195.565,195.473,195.503,145400001.0
2005-07-26 19:14:00,195.498,195.514,195.488,195.5,248000000.0
2005-07-26 19:15:00,195.495,195.532,195.426,195.508,327200001.0
2005-07-26 19:16:00,195.523,195.545,195.505,195.524,60500000.0
2005-07-26 19:17:00,195.526,195.591,195.499,195.568,121000000.0
2005-07-26 19:18:00,195.505,195.609,195.498,195.56,216600000.0
2005-07-26 19:19:00,195.558,195.588,195.546,195.57,155700000.0
2005-07-26 19:20:00,195.595,195.6,195.501,195.589,163500001.0
2005-07-26 19:21:00,195.574,195.635,195.519,195.577,143399999.0
2005-07-26 19:22:00,195.611,195.655,195.589,195.589,148700000.0
2005-07-26 19:23:00,195.607,195.607,195.516,195.578,438600003.0
2005-07-26 19:24:00,195.583,195.636,195.583,195.611,141600000.0
2005-07-26 19:25:00,195.569,195.578,195.514,195.527,236499997.0
2005-07-26 19:26:00,195.528,195.618,195.528,195.565,456000001.0
2005-07-26 19:27:00,195.535,195.567,195.535,195.557,261299999.0
2005-07-26 19:28:00,195.561,195.6,195.559,195.566,246999999.0
2005-07-26 19:29:00,195.565,195.574,195.517,195.574,54200000.0
2005-07-26 19:30:00,195.585,195.618,195.585,195.585,271200000.0
2005-07-26 19:31:00,195.585,195.659,195.585,195.625,141400000.0
2005-07-26 19:32:00,195.619,195.633,195.575,195.575,325299999.0
2005-07-26 19:33:00,195.573,195.598,195.524,195.56,198899997.0
2005-07-26 19:34:00,195.547,195.555,195.519,195.538,179700000.0
2005-07-26 19:35:00,195.548,195.566,195.526,195.542,307100000.0
2005-07-26 19:36:00,195.534,195.534,195.466,195.466,237999999.0
2005-07-26 19:37:00,195.477,195.569,195.469,195.522,125199999.0
2005-07-26 19:38:00,195.537,195.584,195.472,195.553,230200001.0
2005-07-26 19:39:00,195.552,195.573,195.519,195.519,227899999.0
2005-07-26 19:40:00,195.533,195.549,195.517,195.529,260500000.0
2005-07-26 19:41:00,195.579,195.616,195.55,195.56,341399998.0
2005-07-26 19:42:00,195.562,195.588,195.551,195.56,236500000.0
2005-07-26 19:43:00,195.595,195.603,195.514,195.563,92899999.0
2005-07-26 19:44:00,195.568,195.605,195.547,195.579,278399998.0
2005-07-26 19:45:00,195.564,195.576,195.534,195.558,115000000.0
2005-07-26 19:46:00,195.568,195.586,195.541,195.586,163000000.0
2005-07-26 19:47:00,195.595,195.617,195.579,195.597,66400000.0
2005-07-26 19:48:00,195.585,195.622,195.575,195.599,278800002.0
2005-07-26 19:49:00,195.611,195.619,195.537,195.565,236799998.0
2005-07-26 19:50:00,195.572,195.61,195.572,195.579,197699999.0
2005-07-26 19:51:00,195.624,195.642,195.583,195.612,145199999.0
2005-07-26 19:52:00,195.6,195.625,195.573,195.573,108100000.0
2005-07-26 19:53:00,195.612,195.626,195.561,195.571,157600001.0
2005-07-26 19:54:00,195.571,195.637,195.571,195.593,160500001.0
2005-07-26 19:55:00,195.601,195.662,195.601,195.655,37600000.0
2005-07-26 19:56:00,195.661,195.714,195.646,195.675,107100000.0
2005-07-26 19:57:00,195.675,195.691,195.662,195.678,120999999.0
2005-07-26 19:58:00,195.722,195.722,195.646,195.646,274400001.0
2005-07-26 19:59:00,195.642,195.683,195.587,195.661,243700000.0
2005-07-26 20:00:00,195.666,195.687,195.637,195.681,120500000.0
2005-07-26 20:01:00,195.63,195.675,195.622,195.622,89900000.0
2005-07-26 20:02:00,195.615,195.659,195.584,195.597,123000001.0
2005-07-26 20:03:00,195.567,195.592,195.504,195.549,105700000.0
2005-07-26 20:04:00,195.555,195.663,195.542,195.556,148800000.0
2005-07-26 20:05:00,195.556,195.625,195.556,195.623,126600000.0
2005-07-26 20:06:00,195.585,195.611,195.55,195.611,215900001.0
2005-07-26 20:07:00,195.632,195.658,195.572,195.572,131700001.0
2005-07-26 20:08:00,195.59,195.638,195.569,195.6,172500000.0
2005-07-26 20:09:00,195.567,195.57,195.512,195.543,107900000.0
2005-07-26 20:10:00,195.596,195.604,195.555,195.555,197999998.0
2005-07-26 20:11:00,195.585,195.587,195.523,195.538,286700000.0
2005-07-26 20:12:00,195.513,195.572,195.502,195.545,539800000.0
2005-07-26 20:13:00,195.544,195.619,195.54,195.572,223500002.0
2005-07-26 20:14:00,195.569,195.569,195.53,195.55,206800000.0
2005-07-26 20:15:00,195.558,195.612,195.535,195.535,363300002.0
2005-07-26 20:16:00,195.552,195.603,195.54,195.543,165000001.0
2005-07-26 20:17:00,195.553,195.594,195.545,195.585,70800000.0
2005-07-26 20:18:00,195.583,195.649,195.577,195.589,115700001.0
2005-07-26 20:19:00,195.576,195.624,195.57,195.602,154400001.0
2005-07-26 20:20:00,195.62,195.692,195.615,195.673,264100000.0
2005-07-26 20:21:00,195.671,195.687,195.652,195.653,136700000.0
2005-07-26 20:22:00,195.663,195.753,195.563,195.632,248900000.0
2005-07-26 20:23:00,195.638,195.667,195.633,195.647,139499999.0
2005-07-26 20:24:00,195.662,195.703,195.639,195.639,252500000.0
2005-07-26 20:25:00,195.623,195.627,195.571,195.59,304900000.0
2005-07-26 20:26:00,195.611,195.67,195.581,195.628,254900002.0
2005-07-26 20:27:00,195.589,195.692,195.544,195.544,225000000.0
2005-07-26 20:28:00,195.555,195.661,195.532,195.544,383600001.0
2005-07-26 20:29:00,195.545,195.623,195.542,195.545,418500001.0
2005-07-26 20:30:00,195.55,195.65,195.537,195.567,602400000.0
2005-07-26 20:31:00,195.561,195.633,195.549,195.59,445900000.0
2005-07-26 20:32:00,195.57,195.601,195.56,195.56,437799999.0
2005-07-26 20:33:00,195.59,195.604,195.547,195.598,180700001.0
2005-07-26 20:34:00,195.6,195.603,195.536,195.557,135500001.0
2005-07-26 20:35:00,195.525,195.558,195.516,195.516,87500000.0
2005-07-26 20:36:00,195.508,195.523,195.508,195.512,158800001.0
2005-07-26 20:37:00,195.511,195.565,195.504,195.515,45100000.0
2005-07-26 20:38:00,195.511,195.575,195.507,195.532,246299998.0
2005-07-26 20:39:00,195.539,195.549,195.481,195.534,209400000.0
2005-07-26 20:40:00,195.522,195.555,195.508,195.508,346900000.0
2005-07-26 20:41:00,195.553,195.574,195.519,195.519,205000002.0
2005-07-26 20:42:00,195.522,195.558,195.498,195.527,233500001.0
2005-07-26 20:43:00,195.5,195.5,195.45,195.483,299800000.0
2005-07-26 20:44:00,195.486,195.52,195.439,195.519,332699998.0
2005-07-26 20:45:00,195.464,195.527,195.458,195.487,269200000.0
2005-07-26 20:46:00,195.487,195.544,195.481,195.501,247200000.0
2005-07-26 20:47:00,195.517,195.543,195.481,195.512,257199999.0
2005-07-26 20:48:00,195.5,195.542,195.465,195.487,221200000.0
2005-07-26 20:49:00,195.527,195.539,195.491,195.528,102400000.0
2005-07-26 20:50:00,195.5,195.581,195.5,195.51,326699999.0
2005-07-26 20:51:00,195.538,195.556,195.521,195.533,158300000.0
2005-07-26 20:52:00,195.565,195.565,195.48,195.532,99100000.0
2005-07-26 20:53:00,195.52,195.549,195.52,195.521,258500000.0
2005-07-26 20:54:00,195.53,195.572,195.528,195.528,148999998.0
2005-07-26 20:55:00,195.531,195.555,195.481,195.491,331800002.0
2005-07-26 20:56:00,195.494,195.551,195.492,195.504,191699999.0
2005-07-26 20:57:00,195.524,195.555,195.51,195.537,359100000.0
2005-07-26 20:58:00,195.542,195.558,195.49,195.521,377800001.0
2005-07-26 20:59:00,195.503,195.503,195.489,195.503,580200003.0
2005-07-26 21:00:00,195.516,195.529,195.488,195.489,440499999.0
2005-07-26 21:01:00,195.487,195.539,195.452,195.507,445900000.0
2005-07-26 21:02:00,195.513,195.513,195.474,195.48,253700002.0
2005-07-26 21:03:00,195.448,195.448,195.406,195.433,241799998.0
2005-07-26 21:04:00,195.429,195.441,195.423,195.435,103500000.0
2005-07-26 21:05:00,195.439,195.493,195.407,195.411,121399999.0
2005-07-26 21:06:00,195.406,195.451,195.387,195.447,176300001.0
2005-07-26 21:07:00,195.474,195.515,195.448,195.481,210300000.0
2005-07-26 21:08:00,195.468,195.564,195.468,195.53,155300001.0
2005-07-26 21:09:00,195.624,195.624,195.516,195.542,54100000.0
2005-07-26 21:10:00,195.518,195.566,195.491,195.565,96100000.0
2005-07-26 21:11:00,195.504,195.563,195.499,195.563,95700000.0
2005-07-26 21:12:00,195.566,195.584,195.507,195.521,86000000.0
2005-07-26 21:13:00,195.562,195.591,195.545,195.561,153300000.0
2005-07-26 21:14:00,195.584,195.595,195.532,195.553,340600000.0
2005-07-26 21:15:00,195.57,195.581,195.511,195.53,287100001.0
2005-07-26 21:16:00,195.54,195.583,195.521,195.531,98200000.0
2005-07-26 21:17:00,195.535,195.559,195.528,195.537,272199997.0
2005-07-26 21:18:00,195.58,195.585,195.504,195.504,156900000.0
2005-07-26 21:19:00,195.505,195.569,195.494,195.52,299100001.0
2005-07-26 21:20:00,195.533,195.561,195.497,195.546,274300001.0
2005-07-26 21:21:00,195.545,195.566,195.499,195.566,265199998.0
2005-07-26 21:22:00,195.531,195.547,195.519,195.532,194499999.0
2005-07-26 21:23:00,195.535,195.566,195.494,195.554,136900000.0
2005-07-26 21:24:00,195.551,195.586,195.521,195.527,178300000.0
2005-07-26 21:25:00,195.528,195.546,195.499,195.524,245200000.0
2005-07-26 21:26:00,195.506,195.544,195.478,195.516,120600000.0
2005-07-26 21:27:00,195.48,195.516,195.41,195.41,157600001.0
2005-07-26 21:28:00,195.433,195.452,195.426,195.452,81000001.0
2005-07-26 21:29:00,195.458,195.515,195.41,195.414,89499999.0
2005-07-26 21:30:00,195.497,195.52,195.409,195.412,82200000.0
2005-07-26 21:31:00,195.438,195.474,195.429,195.429,65400000.0
2005-07-26 21:32:00,195.447,195.508,195.433,195.433,88400000.0
2005-07-26 21:33:00,195.421,195.463,195.387,195.387,115800000.0
2005-07-26 21:34:00,195.377,195.396,195.317,195.363,83200000.0
2005-07-26 21:35:00,195.385,195.412,195.368,195.376,19600000.0
2005-07-26 21:36:00,195.413,195.438,195.372,195.425,55800000.0
2005-07-26 21:37:00,195.421,195.443,195.369,195.436,95200000.0
2005-07-26 21:38:00,195.375,195.381,195.317,195.317,87999999.0
2005-07-26 21:39:00,195.3,195.395,195.299,195.381,60800000.0
2005-07-26 21:40:00,195.345,195.388,195.336,195.371,31000000.0
2005-07-26 21:41:00,195.351,195.395,195.349,195.388,53300000.0
2005-07-26 21:42:00,195.363,195.374,195.326,195.33,157700000.0
2005-07-26 21:43:00,195.34,195.364,195.34,195.354,64700000.0
2005-07-26 21:44:00,195.365,195.427,195.353,195.403,189700000.0
2005-07-26 21:45:00,195.456,195.456,195.396,195.423,84600000.0
2005-07-26 21:46:00,195.44,195.464,195.414,195.42,108100000.0
2005-07-26 21:47:00,195.445,195.514,195.445,195.486,67699999.0
2005-07-26 21:48:00,195.486,195.497,195.425,195.485,147200000.0
2005-07-26 21:49:00,195.412,195.472,195.376,195.467,72399999.0
2005-07-26 21:50:00,195.516,195.522,195.405,195.43,33000000.0
2005-07-26 21:51:00,195.475,195.475,195.455,195.455,129200000.0
2005-07-26 21:52:00,195.485,195.517,195.448,195.49,49800001.0
2005-07-26 21:53:00,195.445,195.472,195.431,195.445,35100000.0
2005-07-26 21:54:00,195.442,195.496,195.424,195.483,94100000.0
2005-07-26 21:55:00,195.481,195.518,195.464,195.471,63700000.0
2005-07-26 21:56:00,195.483,195.502,195.481,195.502,41100000.0
2005-07-26 21:57:00,195.53,195.554,195.519,195.54,35000000.0
2005-07-26 21:58:00,195.574,195.574,195.528,195.545,33100000.0
2005-07-26 21:59:00,195.565,195.619,195.543,195.575,181400001.0
2005-07-26 22:00:00,195.568,195.634,195.537,195.607,144899999.0
2005-07-26 22:01:00,195.615,195.632,195.558,195.619,182000000.0
2005-07-26 22:02:00,195.64,195.67,195.502,195.608,269199999.0
2005-07-26 22:03:00,195.626,195.656,195.551,195.563,87599999.0
2005-07-26 22:04:00,195.612,195.667,195.598,195.615,149300001.0
2005-07-26 22:05:00,195.608,195.616,195.578,195.59,72400000.0
2005-07-26 22:06:00,195.597,195.607,195.546,195.546,17700000.0
2005-07-26 22:07:00,195.597,195.614,195.557,195.583,43800000.0
2005-07-26 22:08:00,195.609,195.613,195.58,195.603,65300000.0
2005-07-26 22:09:00,195.57,195.617,195.566,195.615,69400000.0
2005-07-26 22:10:00,195.605,195.637,195.594,195.612,45500000.0
2005-07-26 22:11:00,195.639,195.668,195.585,195.585,81600000.0
2005-07-26 22:12:00,195.607,195.615,195.56,195.59,105800000.0
2005-07-26 22:13:00,195.569,195.585,195.538,195.582,54100000.0
2005-07-26 22:14:00,195.558,195.577,195.532,195.532,52700001.0
2005-07-26 22:15:00,195.552,195.588,195.526,195.528,175299999.0
2005-07-26 22:16:00,195.532,195.714,195.47,195.536,169100000.0
2005-07-26 22:17:00,195.497,195.508,195.485,195.485,41400000.0
2005-07-26 22:18:00,195.494,195.602,195.476,195.596,115600001.0
2005-07-26 22:19:00,195.509,195.577,195.509,195.555,61200000.0
2005-07-26 22:20:00,195.502,195.502,195.461,195.48,61899999.0
2005-07-26 22:21:00,195.497,195.514,195.419,195.427,70899999.0
2005-07-26 22:22:00,195.475,195.497,195.446,195.458,119800001.0
2005-07-26 22:23:00,195.514,195.514,195.462,195.508,90000000.0
2005-07-26 22:24:00,195.499,195.527,195.464,195.527,53800000.0
2005-07-26 22:25:00,195.473,195.486,195.47,195.482,99400000.0
2005-07-26 22:26:00,195.496,195.515,195.476,195.477,43700000.0
2005-07-26 22:27:00,195.445,195.499,195.398,195.467,192900000.0
2005-07-26 22:28:00,195.491,195.491,195.431,195.435,30600000.0
2005-07-26 22:29:00,195.453,195.514,195.453,195.47,143100000.0
2005-07-26 22:30:00,195.51,195.525,195.494,195.525,64400000.0
2005-07-26 22:31:00,195.47,195.527,195.463,195.471,54500000.0
2005-07-26 22:32:00,195.489,195.533,195.463,195.492,89100000.0
2005-07-26 22:33:00,195.522,195.531,195.492,195.493,203000000.0
2005-07-26 22:34:00,195.503,195.552,195.49,195.506,314000001.0
2005-07-26 22:35:00,195.575,195.575,195.504,195.504,62299999.0
2005-07-26 22:36:00,195.497,195.533,195.484,195.492,75700000.0
2005-07-26 22:37:00,195.5,195.519,195.48,195.493,72000001.0
2005-07-26 22:38:00,195.539,195.549,195.492,195.493,71899999.0
2005-07-26 22:39:00,195.48,195.558,195.48,195.526,31200000.0
2005-07-26 22:40:00,195.539,195.574,195.539,195.558,56700000.0
2005-07-26 22:41:00,195.547,195.559,195.531,195.553,65900000.0
2005-07-26 22:42:00,195.571,195.594,195.541,195.583,69200000.0
2005-07-26 22:43:00,195.547,195.561,195.492,195.559,65099999.0
2005-07-26 22:44:00,195.553,195.553,195.464,195.464,87699999.0
2005-07-26 22:45:00,195.467,195.54,195.429,195.53,116700002.0
2005-07-26 22:46:00,195.476,195.522,195.468,195.468,75199999.0
2005-07-26 22:47:00,195.492,195.518,195.457,195.477,68699999.0
2005-07-26 22:48:00,195.485,195.55,195.462,195.462,79699999.0
2005-07-26 22:49:00,195.469,195.542,195.469,195.476,68300001.0
2005-07-26 22:50:00,195.511,195.513,195.474,195.475,67100000.0
2005-07-26 22:51:00,195.492,195.534,195.475,195.475,75300000.0
2005-07-26 22:52:00,195.502,195.509,195.427,195.465,50299999.0
2005-07-26 22:53:00,195.48,195.489,195.456,195.456,128400000.0
2005-07-26 22:54:00,195.487,195.492,195.463,195.492,85400000.0
2005-07-26 22:55:00,195.495,195.515,195.448,195.475,75200000.0
2005-07-26 22:56:00,195.471,195.523,195.46,195.491,80100000.0
2005-07-26 22:57:00,195.444,195.502,195.411,195.442,92300000.0
2005-07-26 22:58:00,195.472,195.499,195.421,195.421,38700000.0
2005-07-26 22:59:00,195.416,195.486,195.416,195.468,62300000.0
2005-07-26 23:00:00,195.492,195.509,195.44,195.461,38000000.0
2005-07-26 23:01:00,195.466,195.513,195.461,195.51,43600000.0
2005-07-26 23:02:00,195.478,195.594,195.478,195.594,33900000.0
2005-07-26 23:03:00,195.531,195.578,195.531,195.545,54900000.0
2005-07-26 23:04:00,195.523,195.59,195.523,195.534,45000000.0
2005-07-26 23:05:00,195.592,195.597,195.542,195.56,40800000.0
2005-07-26 23:06:00,195.52,195.592,195.511,195.592,45500000.0
2005-07-26 23:07:00,195.561,195.59,195.551,195.562,52500000.0
2005-07-26 23:08:00,195.582,195.594,195.542,195.585,65600000.0
2005-07-26 23:09:00,195.542,195.551,195.513,195.543,33200000.0
2005-07-26 23:10:00,195.556,195.562,195.523,195.545,71900000.0
2005-07-26 23:11:00,195.507,195.538,195.473,195.48,47400000.0
2005-07-26 23:12:00,195.509,195.534,195.509,195.512,91799998.0
2005-07-26 23:13:00,195.514,195.534,195.435,195.457,48300000.0
2005-07-26 23:14:00,195.44,195.476,195.408,195.46,89499999.0
2005-07-26 23:15:00,195.499,195.52,195.462,195.49,48800000.0
2005-07-26 23:16:00,195.513,195.542,195.51,195.532,56499999.0
2005-07-26 23:17:00,195.55,195.558,195.49,195.501,47000000.0
2005-07-26 23:18:00,195.494,195.542,195.478,195.529,40000000.0
2005-07-26 23:19:00,195.522,195.59,195.51,195.565,103799999.0
2005-07-26 23:20:00,195.585,195.588,195.517,195.546,40600000.0
2005-07-26 23:21:00,195.575,195.6,195.547,195.6,57499999.0
2005-07-26 23:22:00,195.597,195.597,195.493,195.57,46899999.0
2005-07-26 23:23:00,195.584,195.591,195.482,195.49,27800000.0
2005-07-26 23:24:00,195.536,195.585,195.519,195.569,28000000.0
2005-07-26 23:25:00,195.555,195.579,195.515,195.515,57700000.0
2005-07-26 23:26:00,195.503,195.558,195.498,195.553,54900000.0
2005-07-26 23:27:00,195.522,195.554,195.517,195.55,59900001.0
2005-07-26 23:28:00,195.533,195.559,195.493,195.495,57800000.0
2005-07-26 23:29:00,195.503,195.559,195.503,195.54,25900000.0
2005-07-26 23:30:00,195.556,195.563,195.509,195.534,70200000.0
2005-07-26 23:31:00,195.51,195.51,195.465,195.465,47600000.0
2005-07-26 23:32:00,195.522,195.522,195.44,195.44,50700000.0
2005-07-26 23:33:00,195.475,195.489,195.458,195.468,48699999.0
2005-07-26 23:34:00,195.48,195.507,195.47,195.474,42500000.0
2005-07-26 23:35:00,195.462,195.482,195.457,195.468,39800000.0
2005-07-26 23:36:00,195.48,195.528,195.48,195.507,72300000.0
2005-07-26 23:37:00,195.502,195.539,195.484,195.533,40600000.0
2005-07-26 23:38:00,195.557,195.557,195.467,195.467,43000000.0
2005-07-26 23:39:00,195.474,195.485,195.469,195.485,51500000.0
2005-07-26 23:40:00,195.49,195.543,195.49,195.49,98900002.0
2005-07-26 23:41:00,195.495,195.534,195.484,195.524,39400001.0
2005-07-26 23:42:00,195.516,195.552,195.503,195.503,25600000.0
2005-07-26 23:43:00,195.49,195.503,195.46,195.473,32300000.0
2005-07-26 23:44:00,195.48,195.502,195.39,195.39,27300000.0
2005-07-26 23:45:00,195.434,195.451,195.413,195.413,38700000.0
2005-07-26 23:46:00,195.429,195.441,195.4,195.418,41900000.0
2005-07-26 23:47:00,195.429,195.463,195.429,195.435,33500000.0
2005-07-26 23:48:00,195.442,195.46,195.408,195.415,39700000.0
2005-07-26 23:49:00,195.404,195.437,195.394,195.425,76800000.0
2005-07-26 23:50:00,195.455,195.496,195.416,195.416,29200000.0
2005-07-26 23:51:00,195.405,195.444,195.405,195.409,32600000.0
2005-07-26 23:52:00,195.46,195.476,195.381,195.459,54700000.0
2005-07-26 23:53:00,195.474,195.474,195.377,195.377,57100000.0
2005-07-26 23:54:00,195.395,195.449,195.382,195.433,34200000.0
2005-07-26 23:55:00,195.383,195.417,195.365,195.381,25200000.0
2005-07-26 23:56:00,195.393,195.466,195.393,195.417,44000000.0
2005-07-26 23:57:00,195.415,195.466,195.41,195.466,69400001.0
2005-07-26 23:58:00,195.417,195.468,195.397,195.397,80500001.0
2005-07-26 23:59:00,195.453,195.453,195.38,195.38,86300001.0
2005-07-27 00:00:00,195.416,195.454,195.416,195.423,20500000.0
2005-07-27 00:01:00,195.44,195.464,195.4,195.436,64100000.0
2005-07-27 00:02:00,195.462,195.462,195.394,195.431,68800000.0
2005-07-27 00:03:00,195.444,195.462,195.398,195.398,52800000.0
2005-07-27 00:04:00,195.408,195.431,195.379,195.393,48899999.0
2005-07-27 00:05:00,195.411,195.423,195.373,195.383,33500000.0
2005-07-27 00:06:00,195.427,195.436,195.384,195.384,31500000.0
2005-07-27 00:07:00,195.364,195.422,195.363,195.422,24600000.0
2005-07-27 00:08:00,195.434,195.436,195.368,195.423,38600000.0
2005-07-27 00:09:00,195.414,195.422,195.362,195.379,40100000.0
2005-07-27 00:10:00,195.384,195.402,195.336,195.336,67000000.0
2005-07-27 00:11:00,195.334,195.431,195.334,195.425,84400000.0
2005-07-27 00:12:00,195.38,195.459,195.378,195.459,42900000.0
2005-07-27 00:13:00,195.375,195.427,195.375,195.404,57700000.0
2005-07-27 00:14:00,195.383,195.383,195.347,195.363,45100000.0
2005-07-27 00:15:00,195.379,195.379,195.323,195.323,32300000.0
2005-07-27 00:16:00,195.339,195.391,195.307,195.307,38100000.0
2005-07-27 00:17:00,195.368,195.368,195.287,195.287,40100000.0
2005-07-27 00:18:00,195.295,195.373,195.28,195.28,74400001.0
2005-07-27 00:19:00,195.286,195.362,195.286,195.312,69600000.0
2005-07-27 00:20:00,195.307,195.331,195.273,195.291,73100000.0
2005-07-27 00:21:00,195.314,195.324,195.285,195.292,22000000.0
2005-07-27 00:22:00,195.35,195.381,195.318,195.341,43900000.0
2005-07-27 00:23:00,195.319,195.334,195.298,195.298,37199999.0
2005-07-27 00:24:00,195.321,195.356,195.279,195.279,22400000.0
2005-07-27 00:25:00,195.271,195.356,195.271,195.347,41500000.0
2005-07-27 00:26:00,195.274,195.293,195.274,195.28,43200001.0
2005-07-27 00:27:00,195.291,195.333,195.283,195.309,75000000.0
2005-07-27 00:28:00,195.287,195.32,195.273,195.273,13400000.0
2005-07-27 00:29:00,195.268,195.321,195.256,195.305,36800000.0
2005-07-27 00:30:00,195.336,195.347,195.315,195.328,32800000.0
2005-07-27 00:31:00,195.325,195.353,195.3,195.306,93200002.0
2005-07-27 00:32:00,195.324,195.353,195.31,195.331,46700000.0
2005-07-27 00:33:00,195.346,195.361,195.305,195.308,18100000.0
2005-07-27 00:34:00,195.322,195.363,195.311,195.311,69800000.0
2005-07-27 00:35:00,195.293,195.369,195.293,195.324,86200000.0
2005-07-27 00:36:00,195.352,195.371,195.289,195.292,57099999.0
2005-07-27 00:37:00,195.297,195.357,195.292,195.312,29400000.0
2005-07-27 00:38:00,195.32,195.34,195.303,195.303,30500000.0
2005-07-27 00:39:00,195.31,195.347,195.286,195.286,39900000.0
2005-07-27 00:40:00,195.302,195.338,195.299,195.3,63800001.0
2005-07-27 00:41:00,195.311,195.361,195.311,195.353,20800000.0
2005-07-27 00:42:00,195.28,195.335,195.257,195.332,31500000.0
2005-07-27 00:43:00,195.307,195.363,195.307,195.355,33700000.0
2005-07-27 00:44:00,195.302,195.338,195.273,195.338,33400000.0
2005-07-27 00:45:00,195.301,195.302,195.291,195.292,37800000.0
2005-07-27 00:46:00,195.294,195.324,195.286,195.32,51599999.0
2005-07-27 00:47:00,195.287,195.307,195.257,195.307,29500000.0
2005-07-27 00:48:00,195.278,195.346,195.278,195.289,37800000.0
2005-07-27 00:49:00,195.324,195.352,195.3,195.309,37100000.0
2005-07-27 00:50:00,195.313,195.326,195.278,195.297,27100000.0
2005-07-27 00:51:00,195.31,195.321,195.292,195.292,45800000.0
2005-07-27 00:52:00,195.273,195.342,195.261,195.264,31400000.0
2005-07-27 00:53:00,195.273,195.347,195.27,195.339,61800001.0
2005-07-27 00:54:00,195.316,195.386,195.31,195.382,40599999.0
2005-07-27 00:55:00,195.366,195.391,195.362,195.383,30100000.0
2005-07-27 00:56:00,195.365,195.438,195.363,195.38,50900000.0
2005-07-27 00:57:00,195.353,195.425,195.343,195.403,53400001.0
2005-07-27 00:58:00,195.408,195.452,195.408,195.44,38299999.0
2005-07-27 00:59:00,195.442,195.467,195.407,195.41,30700000.0
2005-07-27 01:00:00,195.422,195.442,195.377,195.412,81799999.0
2005-07-27 01:01:00,195.408,195.426,195.398,195.426,79100001.0
2005-07-27 01:02:00,195.441,195.457,195.401,195.457,32800000.0
2005-07-27 01:03:00,195.395,195.415,195.378,195.378,77399999.0
2005-07-27 01:04:00,195.344,195.358,195.313,195.313,39100000.0
2005-07-27 01:05:00,195.325,195.38,195.325,195.343,59900000.0
2005-07-27 01:06:00,195.357,195.404,195.326,195.33,43800000.0
2005-07-27 01:07:00,195.36,195.401,195.324,195.324,41700000.0
2005-07-27 01:08:00,195.41,195.424,195.345,195.345,52100000.0
2005-07-27 01:09:00,195.324,195.384,195.324,195.329,38400000.0
2005-07-27 01:10:00,195.366,195.413,195.342,195.342,39500000.0
2005-07-27 01:11:00,195.333,195.362,195.315,195.332,65900002.0
2005-07-27 01:12:00,195.331,195.368,195.331,195.336,80599998.0
2005-07-27 01:13:00,195.321,195.361,195.3,195.308,66500000.0
2005-07-27 01:14:00,195.305,195.355,195.305,195.318,64300000.0
2005-07-27 01:15:00,195.329,195.355,195.312,195.348,38000000.0
2005-07-27 01:16:00,195.379,195.407,195.354,195.357,60500000.0
2005-07-27 01:17:00,195.369,195.432,195.369,195.427,55900000.0
2005-07-27 01:18:00,195.383,195.431,195.383,195.392,54800000.0
2005-07-27 01:19:00,195.407,195.431,195.347,195.364,32800000.0
2005-07-27 01:20:00,195.358,195.361,195.335,195.358,45800000.0
2005-07-27 01:21:00,195.392,195.411,195.374,195.375,52400000.0
2005-07-27 01:22:00,195.355,195.382,195.322,195.322,39500000.0
2005-07-27 01:23:00,195.337,195.38,195.323,195.38,57600000.0
2005-07-27 01:24:00,195.374,195.374,195.271,195.285,56700000.0
2005-07-27 01:25:00,195.31,195.356,195.254,195.254,73699999.0
2005-07-27 01:26:00,195.278,195.288,195.256,195.274,29100000.0
2005-07-27 01:27:00,195.284,195.347,195.284,195.337,33200000.0
2005-07-27 01:28:00,195.292,195.292,195.255,195.255,29200000.0
2005-07-27 01:29:00,195.235,195.273,195.217,195.217,58999999.0
2005-07-27 01:30:00,195.276,195.29,195.206,195.206,40800000.0
2005-07-27 01:31:00,195.205,195.239,195.205,195.219,27700000.0
2005-07-27 01:32:00,195.218,195.293,195.197,195.232,61300000.0
2005-07-27 01:33:00,195.229,195.236,195.188,195.201,70499999.0
2005-07-27 01:34:00,195.219,195.219,195.196,195.196,42100000.0
2005-07-27 01:35:00,195.214,195.258,195.165,195.165,33700000.0
2005-07-27 01:36:00,195.234,195.254,195.162,195.162,61600001.0
2005-07-27 01:37:00,195.222,195.225,195.153,195.153,47600000.0
2005-07-27 01:38:00,195.158,195.232,195.157,195.193,28300000.0
2005-07-27 01:39:00,195.183,195.217,195.157,195.198,61200000.0
2005-07-27 01:40:00,195.215,195.268,195.184,195.268,34500000.0
2005-07-27 01:41:00,195.245,195.27,195.234,195.249,32400000.0
2005-07-27 01:42:00,195.302,195.308,195.222,195.293,72300000.0
2005-07-27 01:43:00,195.274,195.315,195.274,195.301,27200000.0
2005-07-27 01:44:00,195.313,195.334,195.304,195.327,41500000.0
2005-07-27 01:45:00,195.319,195.377,195.31,195.377,80099998.0
2005-07-27 01:46:00,195.391,195.418,195.373,195.397,92200000.0
2005-07-27 01:47:00,195.39,195.408,195.376,195.387,52600000.0
2005-07-27 01:48:00,195.384,195.433,195.37,195.426,66200000.0
2005-07-27 01:49:00,195.422,195.435,195.39,195.435,38400000.0
2005-07-27 01:50:00,195.377,195.407,195.343,195.391,63800001.0
2005-07-27 01:51:00,195.369,195.416,195.366,195.386,62100000.0
2005-07-27 01:52:00,195.4,195.428,195.363,195.39,29200000.0
2005-07-27 01:53:00,195.383,195.431,195.383,195.408,67299999.0
2005-07-27 01:54:00,195.411,195.438,195.397,195.402,37500000.0
2005-07-27 01:55:00,195.438,195.472,195.411,195.465,32400000.0
2005-07-27 01:56:00,195.445,195.459,195.417,195.442,33900000.0
2005-07-27 01:57:00,195.414,195.464,195.414,195.455,45400000.0
2005-07-27 01:58:00,195.528,195.541,195.467,195.469,52000000.0
2005-07-27 01:59:00,195.493,195.527,195.465,195.465,40599999.0
2005-07-27 02:00:00,195.467,195.485,195.451,195.451,23400000.0
2005-07-27 02:01:00,195.441,195.517,195.429,195.503,35200000.0
2005-07-27 02:02:00,195.402,195.466,195.383,195.409,57500000.0
2005-07-27 02:03:00,195.424,195.424,195.363,195.37,55400002.0
2005-07-27 02:04:00,195.474,195.511,195.379,195.379,20800000.0
2005-07-27 02:05:00,195.49,195.49,195.38,195.394,42200000.0
2005-07-27 02:06:00,195.405,195.455,195.352,195.352,88400001.0
2005-07-27 02:07:00,195.347,195.351,195.324,195.345,32400001.0
2005-07-27 02:08:00,195.35,195.396,195.335,195.386,84200000.0
2005-07-27 02:09:00,195.376,195.397,195.358,195.367,42100000.0
2005-07-27 02:10:00,195.365,195.424,195.365,195.391,49100000.0
2005-07-27 02:11:00,195.397,195.426,195.375,195.426,128300001.0
2005-07-27 02:12:00,195.394,195.42,195.364,195.387,63300000.0
2005-07-27 02:13:00,195.39,195.393,195.345,195.345,27200000.0
2005-07-27 02:14:00,195.356,195.414,195.349,195.394,42400000.0
2005-07-27 02:15:00,195.36,195.371,195.35,195.368,72000000.0
2005-07-27 02:16:00,195.35,195.382,195.323,195.342,74800001.0
2005-07-27 02:17:00,195.364,195.402,195.364,195.395,31400000.0
2005-07-27 02:18:00,195.386,195.429,195.367,195.367,69500000.0
2005-07-27 02:19:00,195.402,195.415,195.346,195.383,52600000.0
2005-07-27 02:20:00,195.346,195.369,195.307,195.311,45799999.0
2005-07-27 02:21:00,195.333,195.369,195.314,195.359,80800002.0
2005-07-27 02:22:00,195.388,195.388,195.347,195.347,26800000.0
2005-07-27 02:23:00,195.374,195.377,195.343,195.365,48600000.0
2005-07-27 02:24:00,195.36,195.364,195.314,195.337,46200000.0
2005-07-27 02:25:00,195.391,195.391,195.34,195.344,64000000.0
2005-07-27 02:26:00,195.373,195.438,195.366,195.382,64200001.0
2005-07-27 02:27:00,195.351,195.403,195.34,195.386,67600000.0
2005-07-27 02:28:00,195.392,195.425,195.383,195.405,63200000.0
2005-07-27 02:29:00,195.403,195.408,195.374,195.383,27200000.0
2005-07-27 02:30:00,195.397,195.403,195.326,195.345,46400000.0
2005-07-27 02:31:00,195.346,195.38,195.334,195.368,27700000.0
2005-07-27 02:32:00,195.369,195.383,195.325,195.35,69200000.0
2005-07-27 02:33:00,195.371,195.389,195.341,195.382,84500001.0
2005-07-27 02:34:00,195.354,195.364,195.31,195.336,45900000.0
2005-07-27 02:35:00,195.341,195.383,195.319,195.323,57000000.0
2005-07-27 02:36:00,195.302,195.362,195.302,195.354,68700001.0
2005-07-27 02:37:00,195.349,195.361,195.32,195.356,43000000.0
2005-07-27 02:38:00,195.356,195.38,195.35,195.373,53400000.0
2005-07-27 02:39:00,195.372,195.398,195.359,195.36,37000000.0
2005-07-27 02:40:00,195.346,195.382,195.337,195.357,59000000.0
2005-07-27 02:41:00,195.379,195.38,195.321,195.38,76400000.0
2005-07-27 02:42:00,195.394,195.395,195.314,195.314,38900000.0
2005-07-27 02:43:00,195.346,195.359,195.342,195.354,43800000.0
2005-07-27 02:44:00,195.329,195.361,195.316,195.348,33600000.0
2005-07-27 02:45:00,195.322,195.333,195.296,195.321,122499999.0
2005-07-27 02:46:00,195.367,195.374,195.305,195.325,25000000.0
2005-07-27 02:47:00,195.349,195.357,195.317,195.331,67999999.0
2005-07-27 02:48:00,195.309,195.367,195.301,195.35,77100001.0
2005-07-27 02:49:00,195.31,195.338,195.303,195.327,36000000.0
2005-07-27 02:50:00,195.32,195.361,195.316,195.357,56300000.0
2005-07-27 02:51:00,195.35,195.355,195.319,195.322,45100000.0
2005-07-27 02:52:00,195.31,195.357,195.31,195.315,82000001.0
2005-07-27 02:53:00,195.294,195.347,195.294,195.312,38000000.0
2005-07-27 02:54:00,195.332,195.36,195.306,195.315,56600000.0
2005-07-27 02:55:00,195.311,195.338,195.294,195.322,28700000.0
2005-07-27 02:56:00,195.315,195.356,195.305,195.345,47600000.0
2005-07-27 02:57:00,195.325,195.35,195.315,195.327,50000000.0
2005-07-27 02:58:00,195.308,195.366,195.299,195.366,49999999.0
2005-07-27 02:59:00,195.337,195.363,195.325,195.36,39400000.0
2005-07-27 03:00:00,195.346,195.361,195.325,195.351,71699999.0
2005-07-27 03:01:00,195.334,195.345,195.318,195.331,39400000.0
2005-07-27 03:02:00,195.382,195.382,195.331,195.348,42700000.0
2005-07-27 03:03:00,195.377,195.396,195.356,195.356,57300000.0
2005-07-27 03:04:00,195.342,195.367,195.332,195.358,52900000.0
2005-07-27 03:05:00,195.375,195.39,195.357,195.357,49100000.0
2005-07-27 03:06:00,195.349,195.387,195.345,195.364,41000000.0
2005-07-27 03:07:00,195.345,195.381,195.341,195.341,62700000.0
2005-07-27 03:08:00,195.361,195.401,195.339,195.387,42200000.0
2005-07-27 03:09:00,195.377,195.408,195.362,195.408,23000000.0
2005-07-27 03:10:00,195.422,195.445,195.409,195.435,51500000.0
2005-07-27 03:11:00,195.427,195.474,195.401,195.447,43800000.0
2005-07-27 03:12:00,195.413,195.48,195.407,195.471,68900000.0
2005-07-27 03:13:00,195.466,195.469,195.441,195.469,62199999.0
2005-07-27 03:14:00,195.475,195.509,195.449,195.487,75100000.0
2005-07-27 03:15:00,195.512,195.512,195.46,195.478,35200000.0
2005-07-27 03:16:00,195.453,195.493,195.449,195.473,39900000.0
2005-07-27 03:17:00,195.486,195.549,195.486,195.499,46400000.0
2005-07-27 03:18:00,195.509,195.517,195.473,195.517,32200000.0
2005-07-27 03:19:00,195.526,195.583,195.522,195.583,56699999.0
2005-07-27 03:20:00,195.543,195.57,195.506,195.549,43600000.0
2005-07-27 03:21:00,195.56,195.598,195.509,195.598,70900000.0
2005-07-27 03:22:00,195.557,195.613,195.545,195.545,53100000.0
2005-07-27 03:23:00,195.565,195.601,195.547,195.582,58700000.0
2005-07-27 03:24:00,195.579,195.608,195.535,195.608,43300000.0
2005-07-27 03:25:00,195.552,195.632,195.517,195.624,67800000.0
2005-07-27 03:26:00,195.584,195.65,195.584,195.65,40300000.0
2005-07-27 03:27:00,195.658,195.681,195.625,195.631,33900000.0
2005-07-27 03:28:00,195.622,195.622,195.565,195.581,41400001.0
2005-07-27 03:29:00,195.602,195.624,195.567,195.567,47499999.0
2005-07-27 03:30:00,195.561,195.59,195.54,195.548,18300000.0
2005-07-27 03:31:00,195.583,195.593,195.575,195.58,34700000.0
2005-07-27 03:32:00,195.604,195.609,195.586,195.605,71800001.0
2005-07-27 03:33:00,195.592,195.663,195.592,195.656,40600000.0
2005-07-27 03:34:00,195.584,195.645,195.566,195.566,68799999.0
2005-07-27 03:35:00,195.582,195.605,195.569,195.575,51099999.0
2005-07-27 03:36:00,195.599,195.633,195.595,195.633,33400000.0
2005-07-27 03:37:00,195.61,195.64,195.585,195.639,36100000.0
2005-07-27 03:38:00,195.644,195.653,195.595,195.606,42600000.0
2005-07-27 03:39:00,195.613,195.647,195.591,195.601,86900000.0
2005-07-27 03:40:00,195.566,195.593,195.552,195.59,44600000.0
2005-07-27 03:41:00,195.538,195.547,195.52,195.545,74000000.0
2005-07-27 03:42:00,195.498,195.591,195.498,195.509,110700000.0
2005-07-27 03:43:00,195.515,195.549,195.492,195.528,27000000.0
2005-07-27 03:44:00,195.562,195.575,195.522,195.543,22300000.0
2005-07-27 03:45:00,195.488,195.557,195.471,195.504,50400000.0
2005-07-27 03:46:00,195.587,195.602,195.468,195.468,78600000.0
2005-07-27 03:47:00,195.501,195.528,195.474,195.481,80700000.0
2005-07-27 03:48:00,195.524,195.524,195.475,195.505,85800000.0
2005-07-27 03:49:00,195.506,195.529,195.491,195.511,65600001.0
2005-07-27 03:50:00,195.461,195.463,195.429,195.445,42700000.0
2005-07-27 03:51:00,195.453,195.468,195.412,195.412,50400000.0
2005-07-27 03:52:00,195.408,195.445,195.408,195.445,41200000.0
2005-07-27 03:53:00,195.471,195.504,195.471,195.488,22100000.0
2005-07-27 03:54:00,195.482,195.503,195.465,195.465,28300000.0
2005-07-27 03:55:00,195.457,195.458,195.413,195.438,34700000.0
2005-07-27 03:56:00,195.412,195.464,195.376,195.464,61100000.0
2005-07-27 03:57:00,195.413,195.463,195.403,195.432,70999999.0
2005-07-27 03:58:00,195.38,195.433,195.38,195.433,56600000.0
2005-07-27 03:59:00,195.413,195.51,195.408,195.503,48800000.0
2005-07-27 04:00:00,195.428,195.428,195.397,195.397,33000000.0
2005-07-27 04:01:00,195.422,195.451,195.385,195.385,31500000.0
2005-07-27 04:02:00,195.378,195.454,195.378,195.412,36500000.0
2005-07-27 04:03:00,195.435,195.462,195.415,195.462,22700000.0
2005-07-27 04:04:00,195.394,195.434,195.377,195.434,59000000.0
2005-07-27 04:05:00,195.424,195.455,195.409,195.447,57099999.0
2005-07-27 04:06:00,195.408,195.452,195.391,195.443,46100000.0
2005-07-27 04:07:00,195.425,195.432,195.395,195.411,93100001.0
2005-07-27 04:08:00,195.423,195.423,195.404,195.421,63599999.0
2005-07-27 04:09:00,195.412,195.446,195.388,195.388,39700000.0
2005-07-27 04:10:00,195.403,195.418,195.377,195.391,53000000.0
2005-07-27 04:11:00,195.405,195.419,195.352,195.365,110699998.0
2005-07-27 04:12:00,195.364,195.397,195.333,195.35,40400000.0
2005-07-27 04:13:00,195.351,195.422,195.343,195.422,68300001.0
2005-07-27 04:14:00,195.41,195.431,195.393,195.409,45400000.0
2005-07-27 04:15:00,195.422,195.429,195.374,195.397,41000000.0
2005-07-27 04:16:00,195.38,195.419,195.375,195.388,35700000.0
2005-07-27 04:17:00,195.387,195.414,195.383,195.414,48100001.0
2005-07-27 04:18:00,195.399,195.445,195.387,195.439,33600000.0
2005-07-27 04:19:00,195.433,195.447,195.43,195.433,35500000.0
2005-07-27 04:20:00,195.431,195.487,195.431,195.447,44000000.0
2005-07-27 04:21:00,195.441,195.464,195.43,195.441,46500001.0
2005-07-27 04:22:00,195.445,195.491,195.441,195.473,37800000.0
2005-07-27 04:23:00,195.517,195.517,195.44,195.467,63200001.0
2005-07-27 04:24:00,195.446,195.506,195.425,195.495,57700000.0
2005-07-27 04:25:00,195.512,195.555,195.491,195.494,39000000.0
2005-07-27 04:26:00,195.51,195.524,195.473,195.513,34700000.0
2005-07-27 04:27:00,195.473,195.565,195.473,195.54,61600000.0
2005-07-27 04:28:00,195.549,195.586,195.529,195.563,61800000.0
2005-07-27 04:29:00,195.572,195.6,195.566,195.6,48900001.0
2005-07-27 04:30:00,195.574,195.607,195.574,195.594,24500000.0
2005-07-27 04:31:00,195.585,195.631,195.569,195.631,34900000.0
2005-07-27 04:32:00,195.609,195.609,195.579,195.588,46300000.0
2005-07-27 04:33:00,195.591,195.625,195.591,195.594,28700000.0
2005-07-27 04:34:00,195.568,195.581,195.555,195.58,60000000.0
2005-07-27 04:35:00,195.608,195.623,195.586,195.618,81600000.0
2005-07-27 04:36:00,195.629,195.629,195.599,195.612,50600000.0
2005-07-27 04:37:00,195.598,195.66,195.585,195.642,61199999.0
2005-07-27 04:38:00,195.633,195.643,195.603,195.635,44200000.0
2005-07-27 04:39:00,195.638,195.683,195.637,195.637,37300000.0
2005-07-27 04:40:00,195.623,195.666,195.604,195.657,32500000.0
2005-07-27 04:41:00,195.669,195.672,195.627,195.671,42200000.0
2005-07-27 04:42:00,195.677,195.694,195.67,195.673,67100001.0
2005-07-27 04:43:00,195.665,195.706,195.65,195.666,37400000.0
2005-07-27 04:44:00,195.664,195.664,195.636,195.654,38800000.0
2005-07-27 04:45:00,195.667,195.7,195.623,195.623,19600000.0
2005-07-27 04:46:00,195.637,195.664,195.628,195.655,77199998.0
2005-07-27 04:47:00,195.669,195.731,195.662,195.731,51400000.0
2005-07-27 04:48:00,195.749,195.749,195.71,195.735,38300000.0
2005-07-27 04:49:00,195.736,195.77,195.715,195.726,42300000.0
2005-07-27 04:50:00,195.753,195.764,195.741,195.75,77400000.0
2005-07-27 04:51:00,195.8,195.818,195.722,195.762,63600001.0
2005-07-27 04:52:00,195.76,195.81,195.719,195.809,66099999.0
2005-07-27 04:53:00,195.786,195.786,195.755,195.755,48400001.0
2005-07-27 04:54:00,195.743,195.792,195.713,195.792,61700001.0
2005-07-27 04:55:00,195.781,195.8,195.77,195.77,49000001.0
2005-07-27 04:56:00,195.747,195.769,195.733,195.736,29600000.0
2005-07-27 04:57:00,195.735,195.737,195.715,195.717,39700000.0
2005-07-27 04:58:00,195.758,195.782,195.727,195.737,62400001.0
2005-07-27 04:59:00,195.739,195.768,195.728,195.758,81599999.0
2005-07-27 05:00:00,195.718,195.756,195.718,195.723,69799999.0
2005-07-27 05:01:00,195.822,195.822,195.687,195.698,35800000.0
2005-07-27 05:02:00,195.681,195.693,195.668,195.67,39000000.0
2005-07-27 05:03:00,195.672,195.703,195.672,195.672,15100000.0
2005-07-27 05:04:00,195.682,195.741,195.682,195.725,74600000.0
2005-07-27 05:05:00,195.723,195.723,195.681,195.686,40100000.0
2005-07-27 05:06:00,195.714,195.733,195.688,195.697,51400000.0
2005-07-27 05:07:00,195.707,195.755,195.707,195.736,17900000.0
2005-07-27 05:08:00,195.717,195.739,195.67,195.67,53300000.0
2005-07-27 05:09:00,195.668,195.743,195.668,195.743,42000000.0
2005-07-27 05:10:00,195.746,195.746,195.708,195.718,83299999.0
2005-07-27 05:11:00,195.727,195.734,195.716,195.727,49300000.0
2005-07-27 05:12:00,195.727,195.755,195.723,195.755,44700000.0
2005-07-27 05:13:00,195.714,195.723,195.686,195.704,43100000.0
2005-07-27 05:14:00,195.711,195.746,195.705,195.705,65700000.0
2005-07-27 05:15:00,195.713,195.743,195.693,195.714,62600000.0
2005-07-27 05:16:00,195.719,195.734,195.694,195.734,37800000.0
2005-07-27 05:17:00,195.725,195.734,195.708,195.717,44600001.0
2005-07-27 05:18:00,195.698,195.748,195.687,195.728,43100000.0
2005-07-27 05:19:00,195.732,195.747,195.697,195.701,64800001.0
2005-07-27 05:20:00,195.754,195.754,195.7,195.739,86599998.0
2005-07-27 05:21:00,195.755,195.763,195.727,195.735,51500001.0
2005-07-27 05:22:00,195.75,195.758,195.704,195.704,29000000.0
2005-07-27 05:23:00,195.759,195.76,195.717,195.746,83599999.0
2005-07-27 05:24:00,195.745,195.753,195.712,195.746,106099999.0
2005-07-27 05:25:00,195.743,195.75,195.715,195.745,73700000.0
2005-07-27 05:26:00,195.762,195.762,195.7,195.718,52000000.0
2005-07-27 05:27:00,195.746,195.762,195.73,195.735,32300000.0
2005-07-27 05:28:00,195.767,195.767,195.712,195.73,45000000.0
2005-07-27 05:29:00,195.746,195.769,195.74,195.758,56199999.0
2005-07-27 05:30:00,195.747,195.766,195.708,195.728,32700000.0
2005-07-27 05:31:00,195.727,195.759,195.72,195.72,76000000.0
2005-07-27 05:32:00,195.765,195.765,195.714,195.718,74300000.0
2005-07-27 05:33:00,195.701,195.762,195.685,195.757,77900001.0
2005-07-27 05:34:00,195.7,195.7,195.7,195.7,7000000.0
2005-07-27 05:35:00,195.766,195.766,195.718,195.755,62000000.0
2005-07-27 05:36:00,195.686,195.738,195.683,195.723,35500000.0
2005-07-27 05:37:00,195.751,195.763,195.735,195.737,30300000.0
2005-07-27 05:38:00,195.747,195.785,195.733,195.785,48900000.0
2005-07-27 05:39:00,195.731,195.765,195.731,195.739,30200000.0
2005-07-27 05:40:00,195.753,195.79,195.731,195.79,41800000.0
2005-07-27 05:41:00,195.716,195.785,195.716,195.785,29200000.0
2005-07-27 05:42:00,195.751,195.791,195.751,195.757,26800000.0
2005-07-27 05:43:00,195.734,195.782,195.721,195.782,33100000.0
2005-07-27 05:44:00,195.764,195.779,195.738,195.764,30300000.0
2005-07-27 05:45:00,195.772,195.78,195.732,195.732,29400000.0
2005-07-27 05:46:00,195.737,195.78,195.731,195.731,61599999.0
2005-07-27 05:47:00,195.757,195.786,195.722,195.752,23300000.0
2005-07-27 05:48:00,195.788,195.796,195.759,195.791,59400000.0
2005-07-27 05:49:00,195.779,195.811,195.768,195.798,51299999.0
2005-07-27 05:50:00,195.782,195.813,195.766,195.774,50300000.0
2005-07-27 05:51:00,195.794,195.816,195.779,195.779,31800000.0
2005-07-27 05:52:00,195.813,195.826,195.778,195.826,44000000.0
2005-07-27 05:53:00,195.825,195.825,195.772,195.776,28900000.0
2005-07-27 05:54:00,195.757,195.778,195.739,195.753,52800000.0
2005-07-27 05:55:00,195.775,195.803,195.764,195.787,69799999.0
2005-07-27 05:56:00,195.759,195.778,195.738,195.745,62400001.0
2005-07-27 05:57:00,195.771,195.788,195.747,195.769,24200000.0
2005-07-27 05:58:00,195.757,195.79,195.757,195.764,14900000.0
2005-07-27 05:59:00,195.761,195.807,195.747,195.807,84200000.0
2005-07-27 06:00:00,195.747,195.772,195.739,195.74,57200000.0
2005-07-27 06:01:00,195.764,195.77,195.739,195.74,37500000.0
2005-07-27 06:02:00,195.783,195.79,195.759,195.766,29400000.0
2005-07-27 06:03:00,195.758,195.758,195.711,195.73,42300001.0
2005-07-27 06:04:00,195.728,195.793,195.722,195.771,49800000.0
2005-07-27 06:05:00,195.74,195.745,195.73,195.74,44500001.0
2005-07-27 06:06:00,195.756,195.771,195.724,195.736,61500000.0
2005-07-27 06:07:00,195.754,195.776,195.723,195.766,30200000.0
2005-07-27 06:08:00,195.714,195.759,195.698,195.758,73499998.0
2005-07-27 06:09:00,195.781,195.794,195.711,195.711,65300000.0
2005-07-27 06:10:00,195.721,195.721,195.703,195.703,64799999.0
2005-07-27 06:11:00,195.688,195.723,195.68,195.703,76400000.0
2005-07-27 06:12:00,195.692,195.728,195.679,195.679,41500000.0
2005-07-27 06:13:00,195.687,195.72,195.677,195.713,28200000.0
2005-07-27 06:14:00,195.725,195.727,195.643,195.652,58500000.0
2005-07-27 06:15:00,195.69,195.709,195.665,195.672,57900000.0
2005-07-27 06:16:00,195.658,195.709,195.648,195.648,32400000.0
2005-07-27 06:17:00,195.655,195.713,195.655,195.668,60700000.0
2005-07-27 06:18:00,195.649,195.68,195.62,195.62,36100001.0
2005-07-27 06:19:00,195.632,195.679,195.632,195.669,45200001.0
2005-07-27 06:20:00,195.656,195.677,195.639,195.646,46200000.0
2005-07-27 06:21:00,195.656,195.69,195.633,195.633,48200000.0
2005-07-27 06:22:00,195.667,195.695,195.644,195.644,54599999.0
2005-07-27 06:23:00,195.635,195.682,195.635,195.646,70800001.0
2005-07-27 06:24:00,195.623,195.667,195.623,195.652,44599999.0
2005-07-27 06:25:00,195.68,195.697,195.668,195.672,23100000.0
2005-07-27 06:26:00,195.72,195.744,195.676,195.712,66600000.0
2005-07-27 06:27:00,195.69,195.726,195.67,195.726,59300000.0
2005-07-27 06:28:00,195.659,195.699,195.599,195.599,55100000.0
2005-07-27 06:29:00,195.593,195.661,195.593,195.607,64000000.0
2005-07-27 06:30:00,195.621,195.641,195.598,195.639,32799999.0
2005-07-27 06:31:00,195.677,195.682,195.604,195.605,50200000.0
2005-07-27 06:32:00,195.59,195.605,195.59,195.593,24800000.0
2005-07-27 06:33:00,195.647,195.663,195.589,195.589,34900000.0
2005-07-27 06:34:00,195.635,195.666,195.585,195.591,43400000.0
2005-07-27 06:35:00,195.637,195.644,195.595,195.595,53300000.0
2005-07-27 06:36:00,195.632,195.665,195.626,195.643,38999999.0
2005-07-27 06:37:00,195.647,195.682,195.623,195.623,19900000.0
2005-07-27 06:38:00,195.628,195.667,195.625,195.663,32400000.0
2005-07-27 06:39:00,195.651,195.668,195.623,195.623,57000000.0
2005-07-27 06:40:00,195.622,195.69,195.622,195.69,43300000.0
2005-07-27 06:41:00,195.654,195.714,195.647,195.669,71400000.0
2005-07-27 06:42:00,195.682,195.7,195.657,195.665,85600001.0
2005-07-27 06:43:00,195.641,195.722,195.641,195.69,43000000.0
2005-07-27 06:44:00,195.665,195.698,195.66,195.698,41000000.0
2005-07-27 06:45:00,195.648,195.692,195.642,195.67,70000000.0
2005-07-27 06:46:00,195.716,195.716,195.674,195.694,72700000.0
2005-07-27 06:47:00,195.675,195.685,195.646,195.67,51500000.0
2005-07-27 06:48:00,195.647,195.69,195.647,195.67,67700000.0
2005-07-27 06:49:00,195.651,195.703,195.651,195.697,73799999.0
2005-07-27 06:50:00,195.662,195.697,195.662,195.665,34000000.0
2005-07-27 06:51:00,195.7,195.705,195.658,195.663,119200001.0
2005-07-27 06:52:00,195.68,195.695,195.66,195.663,53600000.0
2005-07-27 06:53:00,195.679,195.692,195.668,195.683,49500000.0
2005-07-27 06:54:00,195.654,195.733,195.654,195.71,59300000.0
2005-07-27 06:55:00,195.691,195.722,195.677,195.683,45600000.0
2005-07-27 06:56:00,195.688,195.702,195.67,195.702,29400000.0
2005-07-27 06:57:00,195.679,195.702,195.652,195.681,44000000.0
2005-07-27 06:58:00,195.67,195.717,195.67,195.71,63400000.0
2005-07-27 06:59:00,195.697,195.714,195.68,195.684,16700000.0
2005-07-27 07:00:00,195.692,195.717,195.674,195.686,18800000.0
2005-07-27 07:01:00,195.686,195.728,195.681,195.728,32000000.0
2005-07-27 07:02:00,195.724,195.746,195.699,195.738,57300000.0
2005-07-27 07:03:00,195.714,195.734,195.698,195.716,27800000.0
2005-07-27 07:04:00,195.724,195.746,195.692,195.692,54100000.0
2005-07-27 07:05:00,195.709,195.74,195.701,195.71,55300000.0
2005-07-27 07:06:00,195.757,195.766,195.653,195.653,85400001.0
2005-07-27 07:07:00,195.703,195.72,195.684,195.696,47500001.0
2005-07-27 07:08:00,195.694,195.706,195.653,195.657,34700000.0
2005-07-27 07:09:00,195.717,195.717,195.68,195.701,55300000.0
2005-07-27 07:10:00,195.681,195.702,195.669,195.685,31500000.0
2005-07-27 07:11:00,195.646,195.704,195.646,195.667,32700000.0
2005-07-27 07:12:00,195.65,195.726,195.647,195.716,56100001.0
2005-07-27 07:13:00,195.668,195.729,195.668,195.688,40000000.0
2005-07-27 07:14:00,195.668,195.738,195.662,195.735,76400001.0
2005-07-27 07:15:00,195.672,195.719,195.656,195.672,67300000.0
2005-07-27 07:16:00,195.698,195.712,195.69,195.697,80199999.0
2005-07-27 07:17:00,195.685,195.724,195.685,195.7,56700000.0
2005-07-27 07:18:00,195.674,195.724,195.66,195.703,51699999.0
2005-07-27 07:19:00,195.71,195.716,195.678,195.712,59300001.0
2005-07-27 07:20:00,195.707,195.726,195.674,195.692,33800000.0
2005-07-27 07:21:00,195.696,195.724,195.678,195.717,31700000.0
2005-07-27 07:22:00,195.718,195.739,195.68,195.68,77599999.0
2005-07-27 07:23:00,195.682,195.726,195.682,195.711,65700000.0
2005-07-27 07:24:00,195.674,195.674,195.658,195.662,40700000.0
2005-07-27 07:25:00,195.646,195.696,195.646,195.672,52700000.0
2005-07-27 07:26:00,195.656,195.674,195.636,195.658,37100000.0
2005-07-27 07:27:00,195.613,195.679,195.613,195.635,34400000.0
2005-07-27 07:28:00,195.665,195.684,195.637,195.637,54300000.0
2005-07-27 07:29:00,195.713,195.713,195.62,195.66,62000001.0
2005-07-27 07:30:00,195.648,195.674,195.622,195.622,46999999.0
2005-07-27 07:31:00,195.64,195.658,195.624,195.63,46800000.0
2005-07-27 07:32:00,195.66,195.675,195.633,195.647,26200000.0
2005-07-27 07:33:00,195.627,195.63,195.596,195.596,37400000.0
2005-07-27 07:34:00,195.606,195.668,195.606,195.64,40200000.0
2005-07-27 07:35:00,195.641,195.7,195.628,195.68,33700000.0
2005-07-27 07:36:00,195.687,195.687,195.63,195.637,26300000.0
2005-07-27 07:37:00,195.63,195.667,195.612,195.612,60600000.0
2005-07-27 07:38:00,195.654,195.685,195.637,195.637,62400000.0
2005-07-27 07:39:00,195.639,195.682,195.639,195.651,54800000.0
2005-07-27 07:40:00,195.698,195.698,195.623,195.623,59400000.0
2005-07-27 07:41:00,195.64,195.668,195.622,195.636,68200001.0
2005-07-27 07:42:00,195.655,195.685,195.634,195.634,36700000.0
2005-07-27 07:43:00,195.614,195.661,195.611,195.654,20900000.0
2005-07-27 07:44:00,195.669,195.687,195.661,195.666,47800000.0
2005-07-27 07:45:00,195.66,195.678,195.651,195.669,62199999.0
2005-07-27 07:46:00,195.72,195.728,195.689,195.7,53000000.0
2005-07-27 07:47:00,195.712,195.724,195.661,195.687,58500000.0
2005-07-27 07:48:00,195.684,195.74,195.684,195.712,36900000.0
2005-07-27 07:49:00,195.701,195.706,195.668,195.687,48499999.0
2005-07-27 07:50:00,195.697,195.711,195.674,195.709,57900001.0
2005-07-27 07:51:00,195.709,195.732,195.683,195.688,47800000.0
2005-07-27 07:52:00,195.712,195.74,195.65,195.652,74300001.0
2005-07-27 07:53:00,195.658,195.727,195.644,195.726,41000000.0
2005-07-27 07:54:00,195.661,195.706,195.66,195.682,46900000.0
2005-07-27 07:55:00,195.716,195.732,195.67,195.694,34100000.0
2005-07-27 07:56:00,195.734,195.757,195.694,195.694,48000000.0
2005-07-27 07:57:00,195.696,195.716,195.665,195.665,28400000.0
2005-07-27 07:58:00,195.71,195.733,195.65,195.733,60600001.0
2005-07-27 07:59:00,195.715,195.725,195.677,195.677,54399999.0
2005-07-27 08:00:00,195.679,195.685,195.661,195.668,21400000.0
2005-07-27 08:01:00,195.665,195.734,195.652,195.731,55900000.0
2005-07-27 08:02:00,195.71,195.721,195.673,195.675,59899999.0
2005-07-27 08:03:00,195.649,195.695,195.649,195.679,52200000.0
2005-07-27 08:04:00,195.678,195.71,195.672,195.695,29900000.0
2005-07-27 08:05:00,195.676,195.677,195.661,195.669,28200000.0
2005-07-27 08:06:00,195.682,195.691,195.658,195.68,27800000.0
2005-07-27 08:07:00,195.688,195.705,195.665,195.703,69100001.0
2005-07-27 08:08:00,195.692,195.703,195.649,195.649,22900000.0
2005-07-27 08:09:00,195.661,195.707,195.658,195.676,47500000.0
2005-07-27 08:10:00,195.657,195.671,195.633,195.662,47900000.0
2005-07-27 08:11:00,195.6,195.6,195.531,195.554,20300000.0
2005-07-27 08:12:00,195.586,195.662,195.567,195.567,49300000.0
2005-07-27 08:13:00,195.569,195.573,195.514,195.523,57400000.0
2005-07-27 08:14:00,195.481,195.499,195.472,195.493,59200000.0
2005-07-27 08:15:00,195.511,195.52,195.477,195.477,68800002.0
2005-07-27 08:16:00,195.494,195.564,195.473,195.524,38600001.0
2005-07-27 08:17:00,195.494,195.509,195.484,195.509,81200000.0
2005-07-27 08:18:00,195.509,195.526,195.509,195.516,41400000.0
2005-07-27 08:19:00,195.528,195.592,195.524,195.524,41100000.0
2005-07-27 08:20:00,195.515,195.521,195.486,195.486,33900001.0
2005-07-27 08:21:00,195.476,195.521,195.473,195.495,42800000.0
2005-07-27 08:22:00,195.486,195.525,195.471,195.517,47500001.0
2005-07-27 08:23:00,195.499,195.507,195.464,195.464,44800000.0
2005-07-27 08:24:00,195.45,195.45,195.438,195.438,46900000.0
2005-07-27 08:25:00,195.438,195.479,195.425,195.466,36000000.0
2005-07-27 08:26:00,195.443,195.491,195.443,195.464,61900000.0
2005-07-27 08:27:00,195.468,195.495,195.468,195.487,26299999.0
2005-07-27 08:28:00,195.497,195.501,195.463,195.463,95000000.0
2005-07-27 08:29:00,195.481,195.522,195.478,195.478,26800000.0
2005-07-27 08:30:00,195.488,195.497,195.22,195.453,67500001.0
2005-07-27 08:31:00,195.516,195.528,195.443,195.443,52100000.0
2005-07-27 08:32:00,195.539,195.554,195.501,195.513,64599999.0
2005-07-27 08:33:00,195.534,195.557,195.514,195.514,92200001.0
2005-07-27 08:34:00,195.526,195.564,195.524,195.564,49500000.0
2005-07-27 08:35:00,195.514,195.558,195.502,195.553,27400000.0
2005-07-27 08:36:00,195.535,195.586,195.517,195.586,50000000.0
2005-07-27 08:37:00,195.597,195.598,195.555,195.578,74100000.0
2005-07-27 08:38:00,195.599,195.61,195.56,195.593,70300000.0
2005-07-27 08:39:00,195.563,195.599,195.556,195.563,117200001.0
2005-07-27 08:40:00,195.589,195.6,195.579,195.594,41000000.0
2005-07-27 08:41:00,195.583,195.633,195.582,195.617,52500000.0
2005-07-27 08:42:00,195.608,195.625,195.538,195.625,54300000.0
2005-07-27 08:43:00,195.608,195.675,195.606,195.647,56900000.0
2005-07-27 08:44:00,195.666,195.678,195.636,195.656,71300000.0
2005-07-27 08:45:00,195.645,195.659,195.63,195.641,38000000.0
2005-07-27 08:46:00,195.603,195.654,195.603,195.654,32000000.0
2005-07-27 08:47:00,195.659,195.686,195.659,195.663,22300000.0
2005-07-27 08:48:00,195.658,195.687,195.631,195.665,71400000.0
2005-07-27 08:49:00,195.643,195.687,195.643,195.685,43700000.0
2005-07-27 08:50:00,195.677,195.689,195.658,195.675,35500000.0
2005-07-27 08:51:00,195.672,195.676,195.636,195.668,71900001.0
2005-07-27 08:52:00,195.675,195.722,195.674,195.72,85599999.0
2005-07-27 08:53:00,195.689,195.738,195.689,195.728,13300000.0
2005-07-27 08:54:00,195.694,195.721,195.693,195.719,31000000.0
2005-07-27 08:55:00,195.749,195.753,195.711,195.736,74900001.0
2005-07-27 08:56:00,195.696,195.75,195.692,195.72,57000000.0
2005-07-27 08:57:00,195.738,195.762,195.709,195.709,32700000.0
2005-07-27 08:58:00,195.712,195.724,195.657,195.657,74500000.0
2005-07-27 08:59:00,195.647,195.665,195.633,195.665,87100000.0
2005-07-27 09:00:00,195.652,195.666,195.64,195.652,30700000.0
2005-07-27 09:01:00,195.647,195.704,195.633,195.638,88299999.0
2005-07-27 09:02:00,195.655,195.7,195.641,195.674,52300001.0
2005-07-27 09:03:00,195.638,195.638,195.614,195.625,23000000.0
2005-07-27 09:04:00,195.629,195.681,195.606,195.606,61100000.0
2005-07-27 09:05:00,195.57,195.589,195.547,195.547,46700000.0
2005-07-27 09:06:00,195.53,195.54,195.519,195.54,73699999.0
2005-07-27 09:07:00,195.518,195.589,195.518,195.56,58500000.0
2005-07-27 09:08:00,195.514,195.533,195.514,195.522,44299999.0
2005-07-27 09:09:00,195.514,195.539,195.496,195.525,70099998.0
2005-07-27 09:10:00,195.509,195.509,195.444,195.451,78800000.0
2005-07-27 09:11:00,195.433,195.448,195.415,195.42,54100000.0
2005-07-27 09:12:00,195.396,195.396,195.339,195.393,51499999.0
2005-07-27 09:13:00,195.389,195.411,195.373,195.397,59600000.0
2005-07-27 09:14:00,195.417,195.425,195.389,195.403,47300000.0
2005-07-27 09:15:00,195.448,195.478,195.4,195.411,40200000.0
2005-07-27 09:16:00,195.409,195.423,195.409,195.42,29800001.0
2005-07-27 09:17:00,195.477,195.483,195.427,195.475,73700000.0
2005-07-27 09:18:00,195.468,195.47,195.443,195.453,60000000.0
2005-07-27 09:19:00,195.426,195.435,195.415,195.415,63800000.0
2005-07-27 09:20:00,195.389,195.441,195.388,195.401,50500000.0
2005-07-27 09:21:00,195.407,195.427,195.385,195.427,40100000.0
2005-07-27 09:22:00,195.414,195.432,195.404,195.405,51800000.0
2005-07-27 09:23:00,195.425,195.43,195.425,195.43,24300000.0
2005-07-27 09:24:00,195.429,195.433,195.413,195.433,55200000.0
2005-07-27 09:25:00,195.462,195.464,195.404,195.407,31900000.0
2005-07-27 09:26:00,195.403,195.439,195.395,195.396,49600000.0
2005-07-27 09:27:00,195.376,195.42,195.355,195.394,31600000.0
2005-07-27 09:28:00,195.383,195.404,195.303,195.318,76200000.0
2005-07-27 09:29:00,195.306,195.333,195.305,195.305,76999999.0
2005-07-27 09:30:00,195.296,195.36,195.271,195.36,56900000.0
2005-07-27 09:31:00,195.283,195.337,195.283,195.294,49900001.0
2005-07-27 09:32:00,195.269,195.278,195.229,195.241,39000000.0
2005-07-27 09:33:00,195.261,195.31,195.251,195.297,65400000.0
2005-07-27 09:34:00,195.299,195.317,195.277,195.317,43300000.0
2005-07-27 09:35:00,195.32,195.37,195.305,195.37,61299999.0
2005-07-27 09:36:00,195.412,195.432,195.389,195.389,64100002.0
2005-07-27 09:37:00,195.4,195.419,195.328,195.399,79200000.0
2005-07-27 09:38:00,195.402,195.43,195.402,195.411,34800000.0
2005-07-27 09:39:00,195.396,195.396,195.343,195.352,86900000.0
2005-07-27 09:40:00,195.337,195.357,195.337,195.357,47700000.0
2005-07-27 09:41:00,195.333,195.386,195.33,195.386,38200000.0
2005-07-27 09:42:00,195.401,195.412,195.399,195.399,33200000.0
2005-07-27 09:43:00,195.422,195.439,195.372,195.424,54300000.0
2005-07-27 09:44:00,195.394,195.412,195.385,195.393,67000000.0
2005-07-27 09:45:00,195.38,195.38,195.348,195.36,44700000.0
2005-07-27 09:46:00,195.344,195.344,195.281,195.313,56900000.0
2005-07-27 09:47:00,195.316,195.338,195.3,195.338,42900000.0
2005-07-27 09:48:00,195.358,195.422,195.356,195.422,31500000.0
2005-07-27 09:49:00,195.413,195.413,195.387,195.387,35400000.0
2005-07-27 09:50:00,195.43,195.447,195.391,195.447,49300000.0
2005-07-27 09:51:00,195.443,195.457,195.419,195.442,12000000.0
2005-07-27 09:52:00,195.415,195.447,195.367,195.367,62000000.0
2005-07-27 09:53:00,195.37,195.405,195.352,195.352,83699999.0
2005-07-27 09:54:00,195.358,195.4,195.358,195.395,59400001.0
2005-07-27 09:55:00,195.388,195.409,195.379,195.409,38500000.0
2005-07-27 09:56:00,195.417,195.427,195.361,195.401,55800000.0
2005-07-27 09:57:00,195.363,195.367,195.355,195.355,63200000.0
2005-07-27 09:58:00,195.393,195.426,195.393,195.398,39700000.0
2005-07-27 09:59:00,195.412,195.418,195.357,195.368,43000000.0
2005-07-27 10:00:00,195.362,195.362,195.317,195.355,51000000.0
2005-07-27 10:01:00,195.349,195.397,195.33,195.347,72000001.0
2005-07-27 10:02:00,195.383,195.421,195.383,195.407,39200000.0
2005-07-27 10:03:00,195.389,195.438,195.389,195.437,40200000.0
2005-07-27 10:04:00,195.406,195.439,195.406,195.435,38400001.0
2005-07-27 10:05:00,195.433,195.478,195.415,195.478,46000000.0
2005-07-27 10:06:00,195.506,195.515,195.489,195.502,35000000.0
2005-07-27 10:07:00,195.496,195.502,195.462,195.467,47700000.0
2005-07-27 10:08:00,195.443,195.49,195.443,195.478,86600000.0
2005-07-27 10:09:00,195.478,195.491,195.447,195.451,68700000.0
2005-07-27 10:10:00,195.471,195.485,195.416,195.476,59100000.0
2005-07-27 10:11:00,195.498,195.531,195.482,195.502,35100001.0
2005-07-27 10:12:00,195.514,195.526,195.491,195.491,25600000.0
2005-07-27 10:13:00,195.458,195.458,195.423,195.427,37100000.0
2005-07-27 10:14:00,195.422,195.427,195.396,195.405,55400000.0
2005-07-27 10:15:00,195.396,195.411,195.385,195.411,54799999.0
2005-07-27 10:16:00,195.433,195.45,195.372,195.38,43900000.0
2005-07-27 10:17:00,195.418,195.447,195.418,195.425,33900000.0
2005-07-27 10:18:00,195.406,195.425,195.397,195.423,35500000.0
2005-07-27 10:19:00,195.413,195.487,195.41,195.434,64000000.0
2005-07-27 10:20:00,195.407,195.423,195.397,195.423,51600000.0
2005-07-27 10:21:00,195.442,195.452,195.398,195.415,23900000.0
2005-07-27 10:22:00,195.452,195.462,195.412,195.425,54900000.0
2005-07-27 10:23:00,195.441,195.441,195.396,195.396,43400000.0
2005-07-27 10:24:00,195.378,195.443,195.378,195.437,70600001.0
2005-07-27 10:25:00,195.431,195.446,195.412,195.429,61800000.0
2005-07-27 10:26:00,195.43,195.472,195.43,195.472,95699999.0
2005-07-27 10:27:00,195.459,195.463,195.44,195.457,40200000.0
2005-07-27 10:28:00,195.451,195.455,195.436,195.436,21100000.0
2005-07-27 10:29:00,195.439,195.449,195.413,195.449,95600000.0
2005-07-27 10:30:00,195.47,195.486,195.454,195.476,47800000.0
2005-07-27 10:31:00,195.475,195.483,195.457,195.457,55300000.0
2005-07-27 10:32:00,195.468,195.49,195.455,195.46,38300000.0
2005-07-27 10:33:00,195.479,195.534,195.479,195.514,55300000.0
2005-07-27 10:34:00,195.541,195.567,195.52,195.52,29100000.0
2005-07-27 10:35:00,195.514,195.528,195.48,195.48,58900000.0
2005-07-27 10:36:00,195.496,195.503,195.467,195.472,39100000.0
2005-07-27 10:37:00,195.488,195.548,195.488,195.548,53400000.0
2005-07-27 10:38:00,195.529,195.577,195.521,195.573,45000000.0
2005-07-27 10:39:00,195.557,195.557,195.534,195.537,20800000.0
2005-07-27 10:40:00,195.544,195.579,195.529,195.579,62000001.0
2005-07-27 10:41:00,195.619,195.643,195.597,195.643,52500001.0
2005-07-27 10:42:00,195.645,195.65,195.604,195.621,46900000.0
2005-07-27 10:43:00,195.606,195.622,195.598,195.603,45900000.0
2005-07-27 10:44:00,195.63,195.641,195.611,195.641,39700000.0
2005-07-27 10:45:00,195.643,195.643,195.607,195.607,45000000.0
2005-07-27 10:46:00,195.589,195.612,195.535,195.535,56499999.0
2005-07-27 10:47:00,195.519,195.525,195.493,195.522,82799999.0
2005-07-27 10:48:00,195.541,195.541,195.519,195.53,44300000.0
2005-07-27 10:49:00,195.488,195.588,195.482,195.542,68400000.0
2005-07-27 10:50:00,195.544,195.56,195.53,195.534,35900000.0
2005-07-27 10:51:00,195.527,195.555,195.526,195.547,34900000.0
2005-07-27 10:52:00,195.578,195.601,195.52,195.548,62600000.0
2005-07-27 10:53:00,195.554,195.558,195.513,195.54,55300001.0
2005-07-27 10:54:00,195.521,195.555,195.52,195.537,96900000.0
2005-07-27 10:55:00,195.549,195.56,195.524,195.554,39400000.0
2005-07-27 10:56:00,195.552,195.621,195.552,195.603,47000000.0
2005-07-27 10:57:00,195.614,195.62,195.594,195.614,40200000.0
2005-07-27 10:58:00,195.627,195.649,195.578,195.649,67700001.0
2005-07-27 10:59:00,195.614,195.651,195.614,195.641,27400000.0
2005-07-27 11:00:00,195.637,195.653,195.549,195.598,26400000.0
2005-07-27 11:01:00,195.596,195.615,195.573,195.605,52700000.0
2005-07-27 11:02:00,195.648,195.682,195.638,195.682,55900000.0
2005-07-27 11:03:00,195.674,195.686,195.644,195.644,37800000.0
2005-07-27 11:04:00,195.617,195.664,195.617,195.664,75100000.0
2005-07-27 11:05:00,195.651,195.679,195.638,195.665,37400000.0
2005-07-27 11:06:00,195.659,195.659,195.626,195.647,62600000.0
2005-07-27 11:07:00,195.624,195.644,195.612,195.618,41400000.0
2005-07-27 11:08:00,195.633,195.637,195.611,195.629,42600000.0
2005-07-27 11:09:00,195.633,195.653,195.574,195.594,30300000.0
2005-07-27 11:10:00,195.634,195.651,195.584,195.618,80200001.0
2005-07-27 11:11:00,195.649,195.658,195.603,195.603,45100001.0
2005-07-27 11:12:00,195.568,195.599,195.545,195.562,57700000.0
2005-07-27 11:13:00,195.541,195.581,195.537,195.563,93300001.0
2005-07-27 11:14:00,195.602,195.602,195.563,195.565,67600000.0
2005-07-27 11:15:00,195.555,195.598,195.544,195.593,56599998.0
2005-07-27 11:16:00,195.577,195.628,195.541,195.627,65500000.0
2005-07-27 11:17:00,195.575,195.584,195.541,195.578,78500001.0
2005-07-27 11:18:00,195.552,195.621,195.543,195.557,79000001.0
2005-07-27 11:19:00,195.559,195.567,195.523,195.523,13900000.0
2005-07-27 11:20:00,195.513,195.516,195.48,195.514,68500000.0
2005-07-27 11:21:00,195.522,195.566,195.522,195.566,35500000.0
2005-07-27 11:22:00,195.536,195.556,195.532,195.554,38000000.0
2005-07-27 11:23:00,195.546,195.582,195.546,195.556,60699999.0
2005-07-27 11:24:00,195.568,195.568,195.544,195.549,24200000.0
2005-07-27 11:25:00,195.573,195.582,195.546,195.547,39900000.0
2005-07-27 11:26:00,195.561,195.561,195.479,195.479,44600000.0
2005-07-27 11:27:00,195.482,195.536,195.482,195.512,36700000.0
2005-07-27 11:28:00,195.527,195.569,195.527,195.561,21900000.0
2005-07-27 11:29:00,195.574,195.574,195.505,195.505,35400000.0
2005-07-27 11:30:00,195.495,195.551,195.483,195.517,63900001.0
2005-07-27 11:31:00,195.506,195.518,195.484,195.51,63600000.0
2005-07-27 11:32:00,195.522,195.565,195.522,195.565,21600000.0
2005-07-27 11:33:00,195.568,195.57,195.545,195.545,56700000.0
2005-07-27 11:34:00,195.53,195.592,195.53,195.574,40200000.0
2005-07-27 11:35:00,195.6,195.602,195.532,195.538,29100000.0
2005-07-27 11:36:00,195.55,195.555,195.53,195.539,80200000.0
2005-07-27 11:37:00,195.554,195.564,195.548,195.55,42800000.0
2005-07-27 11:38:00,195.564,195.565,195.521,195.527,33600000.0
2005-07-27 11:39:00,195.546,195.588,195.541,195.588,47500000.0
2005-07-27 11:40:00,195.568,195.59,195.552,195.59,73799999.0
2005-07-27 11:41:00,195.556,195.578,195.554,195.554,17200000.0
2005-07-27 11:42:00,195.593,195.593,195.555,195.585,80700001.0
2005-07-27 11:43:00,195.556,195.557,195.523,195.551,58100000.0
2005-07-27 11:44:00,195.576,195.615,195.568,195.59,26200000.0
2005-07-27 11:45:00,195.587,195.619,195.584,195.6,66699999.0
2005-07-27 11:46:00,195.604,195.608,195.578,195.587,47300000.0
2005-07-27 11:47:00,195.566,195.613,195.559,195.604,76300001.0
2005-07-27 11:48:00,195.554,195.606,195.554,195.606,24300000.0
2005-07-27 11:49:00,195.568,195.615,195.566,195.566,38700000.0
2005-07-27 11:50:00,195.571,195.607,195.565,195.565,27700000.0
2005-07-27 11:51:00,195.602,195.689,195.591,195.689,57999999.0
2005-07-27 11:52:00,195.682,195.687,195.661,195.685,63799999.0
2005-07-27 11:53:00,195.667,195.681,195.64,195.655,44700000.0
2005-07-27 11:54:00,195.692,195.715,195.644,195.644,29600000.0
2005-07-27 11:55:00,195.646,195.646,195.608,195.608,66700001.0
2005-07-27 11:56:00,195.626,195.648,195.604,195.604,36000000.0
2005-07-27 11:57:00,195.594,195.652,195.594,195.652,30000000.0
2005-07-27 11:58:00,195.589,195.61,195.589,195.595,57600000.0
2005-07-27 11:59:00,195.629,195.629,195.56,195.57,27900000.0
2005-07-27 12:00:00,195.556,195.582,195.545,195.581,55800000.0
2005-07-27 12:01:00,195.566,195.626,195.557,195.599,85400001.0
2005-07-27 12:02:00,195.575,195.575,195.49,195.505,80000000.0
2005-07-27 12:03:00,195.509,195.583,195.505,195.553,23200000.0
2005-07-27 12:04:00,195.542,195.564,195.496,195.515,67100002.0
2005-07-27 12:05:00,195.515,195.59,195.515,195.519,36900000.0
2005-07-27 12:06:00,195.56,195.599,195.512,195.512,61900000.0
2005-07-27 12:07:00,195.525,195.571,195.502,195.502,60800000.0
2005-07-27 12:08:00,195.499,195.538,195.49,195.529,46600000.0
2005-07-27 12:09:00,195.539,195.562,195.509,195.509,85799999.0
2005-07-27 12:10:00,195.509,195.543,195.482,195.543,38800000.0
2005-07-27 12:11:00,195.562,195.588,195.562,195.567,45800000.0
2005-07-27 12:12:00,195.566,195.588,195.53,195.577,55600000.0
2005-07-27 12:13:00,195.599,195.618,195.579,195.595,39500000.0
2005-07-27 12:14:00,195.584,195.616,195.564,195.616,42400000.0
2005-07-27 12:15:00,195.625,195.657,195.595,195.595,56400000.0
2005-07-27 12:16:00,195.59,195.59,195.533,195.533,42500000.0
2005-07-27 12:17:00,195.524,195.567,195.518,195.537,62600000.0
2005-07-27 12:18:00,195.54,195.553,195.528,195.528,47200000.0
2005-07-27 12:19:00,195.521,195.604,195.519,195.604,66099999.0
2005-07-27 12:20:00,195.571,195.602,195.541,195.55,41800000.0
2005-07-27 12:21:00,195.54,195.562,195.464,195.464,58100000.0
2005-07-27 12:22:00,195.444,195.453,195.397,195.445,88700001.0
2005-07-27 12:23:00,195.47,195.529,195.47,195.496,12000000.0
2005-07-27 12:24:00,195.443,195.475,195.443,195.466,50600000.0
2005-07-27 12:25:00,195.458,195.508,195.457,195.507,29800000.0
2005-07-27 12:26:00,195.505,195.528,195.498,195.515,32700000.0
2005-07-27 12:27:00,195.475,195.475,195.433,195.45,29500000.0
2005-07-27 12:28:00,195.483,195.5,195.471,195.487,42500000.0
2005-07-27 12:29:00,195.549,195.553,195.463,195.479,50800000.0
2005-07-27 12:30:00,195.478,195.543,195.465,195.543,38000000.0
2005-07-27 12:31:00,195.577,195.59,195.528,195.536,43900000.0
2005-07-27 12:32:00,195.55,195.579,195.522,195.57,34300000.0
2005-07-27 12:33:00,195.58,195.684,195.58,195.684,50600000.0
2005-07-27 12:34:00,195.685,195.685,195.662,195.669,21500000.0
2005-07-27 12:35:00,195.694,195.717,195.662,195.675,67300001.0
2005-07-27 12:36:00,195.677,195.677,195.638,195.655,44800000.0
2005-07-27 12:37:00,195.647,195.683,195.6,195.654,89200000.0
2005-07-27 12:38:00,195.662,195.706,195.662,195.698,49699999.0
2005-07-27 12:39:00,195.725,195.733,195.671,195.719,98000001.0
2005-07-27 12:40:00,195.652,195.752,195.645,195.721,56500000.0
2005-07-27 12:41:00,195.722,195.742,195.696,195.696,55000000.0
2005-07-27 12:42:00,195.7,195.755,195.685,195.707,53800000.0
2005-07-27 12:43:00,195.698,195.717,195.683,195.705,65300001.0
2005-07-27 12:44:00,195.709,195.713,195.702,195.709,29300000.0
2005-07-27 12:45:00,195.73,195.768,195.727,195.727,53100000.0
2005-07-27 12:46:00,195.691,195.724,195.681,195.709,37900000.0
2005-07-27 12:47:00,195.746,195.748,195.708,195.714,113199999.0
2005-07-27 12:48:00,195.708,195.738,195.702,195.702,51000000.0
2005-07-27 12:49:00,195.713,195.722,195.685,195.685,78100000.0
2005-07-27 12:50:00,195.714,195.73,195.696,195.73,62700000.0
2005-07-27 12:51:00,195.733,195.742,195.704,195.73,47500000.0
2005-07-27 12:52:00,195.749,195.766,195.718,195.718,67700001.0
2005-07-27 12:53:00,195.722,195.738,195.684,195.684,42900000.0
2005-07-27 12:54:00,195.748,195.748,195.699,195.72,35000000.0
2005-07-27 12:55:00,195.716,195.719,195.704,195.718,60099999.0
2005-07-27 12:56:00,195.734,195.737,195.674,195.688,50100000.0
2005-07-27 12:57:00,195.695,195.721,195.655,195.674,61200000.0
2005-07-27 12:58:00,195.674,195.701,195.627,195.627,58300000.0
2005-07-27 12:59:00,195.681,195.7,195.641,195.646,63200000.0
2005-07-27 13:00:00,195.622,195.671,195.622,195.671,51200000.0
2005-07-27 13:01:00,195.669,195.72,195.664,195.72,35500000.0
2005-07-27 13:02:00,195.697,195.717,195.661,195.691,77200001.0
2005-07-27 13:03:00,195.712,195.738,195.687,195.687,70200000.0
2005-07-27 13:04:00,195.736,195.741,195.731,195.733,119900003.0
2005-07-27 13:05:00,195.741,195.781,195.721,195.781,86500000.0
2005-07-27 13:06:00,195.765,195.8,195.695,195.695,85600001.0
2005-07-27 13:07:00,195.787,195.788,195.77,195.782,50400001.0
2005-07-27 13:08:00,195.764,195.79,195.738,195.79,57500000.0
2005-07-27 13:09:00,195.745,195.807,195.732,195.772,43900000.0
2005-07-27 13:10:00,195.768,195.803,195.766,195.766,46100001.0
2005-07-27 13:11:00,195.768,195.797,195.768,195.78,24400000.0
2005-07-27 13:12:00,195.782,195.799,195.764,195.781,70800000.0
2005-07-27 13:13:00,195.765,195.786,195.75,195.775,37000000.0
2005-07-27 13:14:00,195.805,195.811,195.772,195.777,106500001.0
2005-07-27 13:15:00,195.787,195.834,195.787,195.83,68600000.0
2005-07-27 13:16:00,195.793,195.824,195.77,195.77,43900001.0
2005-07-27 13:17:00,195.763,195.812,195.756,195.788,49800000.0
2005-07-27 13:18:00,195.82,195.824,195.796,195.823,81900000.0
2005-07-27 13:19:00,195.828,195.847,195.8,195.812,32900000.0
2005-07-27 13:20:00,195.823,195.848,195.789,195.815,68500000.0
2005-07-27 13:21:00,195.845,195.931,195.845,195.923,58000000.0
2005-07-27 13:22:00,195.894,195.903,195.831,195.831,47500000.0
2005-07-27 13:23:00,195.838,195.875,195.838,195.854,75399999.0
2005-07-27 13:24:00,195.866,195.887,195.848,195.883,28000000.0
2005-07-27 13:25:00,195.838,195.876,195.826,195.826,51500000.0
2005-07-27 13:26:00,195.868,195.882,195.838,195.848,62300000.0
2005-07-27 13:27:00,195.871,195.882,195.868,195.868,41900001.0
2005-07-27 13:28:00,195.85,195.891,195.822,195.837,41099999.0
2005-07-27 13:29:00,195.813,195.877,195.811,195.83,38800000.0
2005-07-27 13:30:00,195.828,195.859,195.798,195.798,71500000.0
2005-07-27 13:31:00,195.818,195.843,195.802,195.802,53600000.0
2005-07-27 13:32:00,195.813,195.835,195.74,195.745,61900000.0
2005-07-27 13:33:00,195.725,195.813,195.711,195.754,68199999.0
2005-07-27 13:34:00,195.853,195.875,195.733,195.739,68000001.0
2005-07-27 13:35:00,195.79,195.817,195.744,195.75,65100000.0
2005-07-27 13:36:00,195.745,195.753,195.744,195.747,72900000.0
2005-07-27 13:37:00,195.778,195.808,195.724,195.754,40000000.0
2005-07-27 13:38:00,195.787,195.802,195.717,195.717,51499999.0
2005-07-27 13:39:00,195.748,195.752,195.712,195.735,90999999.0
2005-07-27 13:40:00,195.737,195.755,195.697,195.728,95399999.0
2005-07-27 13:41:00,195.736,195.764,195.716,195.76,55000001.0
2005-07-27 13:42:00,195.742,195.761,195.734,195.754,25400000.0
2005-07-27 13:43:00,195.762,195.771,195.748,195.756,40100000.0
2005-07-27 13:44:00,195.762,195.768,195.707,195.715,97100001.0
2005-07-27 13:45:00,195.703,195.745,195.691,195.702,76100000.0
2005-07-27 13:46:00,195.767,195.771,195.71,195.748,49300000.0
2005-07-27 13:47:00,195.753,195.789,195.732,195.757,66700000.0
2005-07-27 13:48:00,195.767,195.777,195.736,195.736,39900000.0
2005-07-27 13:49:00,195.748,195.79,195.748,195.782,62900000.0
2005-07-27 13:50:00,195.782,195.789,195.749,195.759,43600000.0
2005-07-27 13:51:00,195.782,195.782,195.712,195.714,34200000.0
2005-07-27 13:52:00,195.747,195.771,195.726,195.731,63300000.0
2005-07-27 13:53:00,195.752,195.757,195.694,195.716,80100001.0
2005-07-27 13:54:00,195.734,195.748,195.721,195.748,31000000.0
2005-07-27 13:55:00,195.745,195.776,195.745,195.775,18600000.0
2005-07-27 13:56:00,195.729,195.743,195.729,195.731,22400000.0
2005-07-27 13:57:00,195.772,195.779,195.741,195.779,54100000.0
2005-07-27 13:58:00,195.736,195.736,195.716,195.728,40900000.0
2005-07-27 13:59:00,195.732,195.744,195.703,195.717,21600000.0
2005-07-27 14:00:00,195.718,195.751,195.717,195.747,58100000.0
2005-07-27 14:01:00,195.725,195.75,195.716,195.745,23400000.0
2005-07-27 14:02:00,195.703,195.734,195.697,195.7,48400000.0
2005-07-27 14:03:00,195.672,195.688,195.647,195.667,42499999.0
2005-07-27 14:04:00,195.615,195.692,195.612,195.661,95100001.0
2005-07-27 14:05:00,195.65,195.743,195.644,195.68,76099999.0
2005-07-27 14:06:00,195.686,195.721,195.645,195.647,52200000.0
2005-07-27 14:07:00,195.657,195.661,195.656,195.656,22600000.0
2005-07-27 14:08:00,195.65,195.662,195.617,195.617,37900000.0
2005-07-27 14:09:00,195.607,195.631,195.57,195.57,36800000.0
2005-07-27 14:10:00,195.541,195.541,195.502,195.505,51900000.0
2005-07-27 14:11:00,195.499,195.545,195.489,195.545,90200000.0
2005-07-27 14:12:00,195.583,195.621,195.535,195.541,47000000.0
2005-07-27 14:13:00,195.52,195.523,195.422,195.422,76100000.0
2005-07-27 14:14:00,195.419,195.419,195.384,195.4,30400000.0
2005-07-27 14:15:00,195.413,195.413,195.391,195.396,66600000.0
2005-07-27 14:16:00,195.431,195.461,195.431,195.461,23200000.0
2005-07-27 14:17:00,195.438,195.534,195.436,195.534,37100000.0
2005-07-27 14:18:00,195.475,195.557,195.47,195.549,67600000.0
2005-07-27 14:19:00,195.528,195.528,195.502,195.514,73199999.0
2005-07-27 14:20:00,195.484,195.524,195.468,195.507,80499999.0
2005-07-27 14:21:00,195.486,195.522,195.472,195.522,31199999.0
2005-07-27 14:22:00,195.521,195.521,195.47,195.47,45900000.0
2005-07-27 14:23:00,195.477,195.511,195.477,195.477,29900000.0
2005-07-27 14:24:00,195.498,195.515,195.494,195.505,45500000.0
2005-07-27 14:25:00,195.527,195.531,195.512,195.531,32600000.0
2005-07-27 14:26:00,195.541,195.554,195.519,195.554,27800000.0
2005-07-27 14:27:00,195.532,195.597,195.532,195.597,74700000.0
2005-07-27 14:28:00,195.585,195.607,195.575,195.607,24200000.0
2005-07-27 14:29:00,195.59,195.648,195.59,195.648,45500000.0
2005-07-27 14:30:00,195.581,195.633,195.539,195.54,55100000.0
2005-07-27 14:31:00,195.528,195.568,195.516,195.53,34900000.0
2005-07-27 14:32:00,195.548,195.614,195.548,195.57,27300000.0
2005-07-27 14:33:00,195.582,195.662,195.582,195.662,64500000.0
2005-07-27 14:34:00,195.639,195.656,195.607,195.611,48500000.0
2005-07-27 14:35:00,195.615,195.615,195.575,195.575,74700001.0
2005-07-27 14:36:00,195.571,195.586,195.553,195.564,71699999.0
2005-07-27 14:37:00,195.561,195.618,195.561,195.59,32500000.0
2005-07-27 14:38:00,195.605,195.67,195.605,195.66,46499999.0
2005-07-27 14:39:00,195.635,195.658,195.632,195.639,57300001.0
2005-07-27 14:40:00,195.629,195.674,195.624,195.674,40700000.0
2005-07-27 14:41:00,195.68,195.748,195.68,195.74,63300001.0
2005-07-27 14:42:00,195.724,195.745,195.715,195.718,70300000.0
2005-07-27 14:43:00,195.702,195.726,195.698,195.716,40000000.0
2005-07-27 14:44:00,195.755,195.761,195.697,195.7,42500001.0
2005-07-27 14:45:00,195.706,195.724,195.694,195.707,61900000.0
2005-07-27 14:46:00,195.696,195.696,195.665,195.68,28800000.0
2005-07-27 14:47:00,195.686,195.732,195.675,195.705,78000000.0
2005-07-27 14:48:00,195.695,195.715,195.682,195.703,67500000.0
2005-07-27 14:49:00,195.742,195.76,195.72,195.76,73200000.0
2005-07-27 14:50:00,195.725,195.767,195.71,195.735,82100000.0
2005-07-27 14:51:00,195.72,195.804,195.72,195.804,55100000.0
2005-07-27 14:52:00,195.833,195.902,195.833,195.875,31200000.0
2005-07-27 14:53:00,195.877,195.884,195.862,195.867,36700000.0
2005-07-27 14:54:00,195.86,195.892,195.841,195.863,63800000.0
2005-07-27 14:55:00,195.879,195.914,195.857,195.873,67600001.0
2005-07-27 14:56:00,195.897,195.898,195.786,195.786,45500000.0
2005-07-27 14:57:00,195.805,195.814,195.773,195.806,32300000.0
2005-07-27 14:58:00,195.795,195.809,195.765,195.769,67600000.0
2005-07-27 14:59:00,195.763,195.786,195.739,195.776,43800000.0
2005-07-27 15:00:00,195.738,195.738,195.662,195.662,70199998.0
2005-07-27 15:01:00,195.673,195.727,195.652,195.684,52100001.0
2005-07-27 15:02:00,195.704,195.779,195.697,195.779,39200000.0
2005-07-27 15:03:00,195.839,195.872,195.819,195.838,48700000.0
2005-07-27 15:04:00,195.873,195.95,195.873,195.95,40500000.0
2005-07-27 15:05:00,195.933,195.965,195.932,195.933,51700000.0
2005-07-27 15:06:00,195.942,195.952,195.93,195.937,30800000.0
2005-07-27 15:07:00,195.956,195.981,195.935,195.94,65099999.0
2005-07-27 15:08:00,195.942,195.998,195.939,195.998,45500000.0
2005-07-27 15:09:00,196.009,196.026,195.988,196.001,27300000.0
2005-07-27 15:10:00,196.027,196.033,195.989,196.003,74000000.0
2005-07-27 15:11:00,195.983,196.049,195.982,196.043,58300000.0
2005-07-27 15:12:00,196.046,196.053,196.012,196.023,64200000.0
2005-07-27 15:13:00,196.017,196.023,195.997,196.017,48500000.0
2005-07-27 15:14:00,196.016,196.023,195.967,195.967,65100000.0
2005-07-27 15:15:00,195.969,195.988,195.937,195.941,57100000.0
2005-07-27 15:16:00,195.953,195.974,195.886,195.892,64300000.0
2005-07-27 15:17:00,195.874,195.914,195.859,195.902,26000000.0
2005-07-27 15:18:00,195.935,195.991,195.897,195.991,48900000.0
2005-07-27 15:19:00,195.958,195.992,195.958,195.973,53500000.0
2005-07-27 15:20:00,195.985,196.014,195.973,196.005,48399999.0
2005-07-27 15:21:00,195.964,195.996,195.938,195.996,77699999.0
2005-07-27 15:22:00,195.985,195.991,195.934,195.934,28200000.0
2005-07-27 15:23:00,195.925,195.962,195.921,195.943,64099999.0
2005-07-27 15:24:00,195.919,195.919,195.862,195.897,38700000.0
2005-07-27 15:25:00,195.892,195.893,195.871,195.885,49700000.0
2005-07-27 15:26:00,195.882,195.882,195.825,195.825,91300000.0
2005-07-27 15:27:00,195.823,195.823,195.647,195.647,25100000.0
2005-07-27 15:28:00,195.672,195.696,195.645,195.696,40000000.0
2005-07-27 15:29:00,195.718,195.743,195.701,195.743,45600000.0
2005-07-27 15:30:00,195.752,195.766,195.751,195.751,49300000.0
2005-07-27 15:31:00,195.742,195.742,195.692,195.692,44700000.0
2005-07-27 15:32:00,195.683,195.718,195.668,195.71,23800000.0
2005-07-27 15:33:00,195.724,195.774,195.724,195.774,56000001.0
2005-07-27 15:34:00,195.801,195.856,195.801,195.851,39800000.0
2005-07-27 15:35:00,195.828,195.828,195.791,195.796,44500000.0
2005-07-27 15:36:00,195.776,195.776,195.742,195.759,83500001.0
2005-07-27 15:37:00,195.747,195.786,195.747,195.771,21200000.0
2005-07-27 15:38:00,195.767,195.81,195.754,195.81,52500000.0
2005-07-27 15:39:00,195.796,195.818,195.784,195.784,51899999.0
2005-07-27 15:40:00,195.801,195.811,195.754,195.773,87300001.0
2005-07-27 15:41:00,195.809,195.848,195.809,195.829,21900000.0
2005-07-27 15:42:00,195.8,195.823,195.792,195.792,58700000.0
2005-07-27 15:43:00,195.779,195.779,195.71,195.715,45100000.0
2005-07-27 15:44:00,195.715,195.729,195.678,195.727,37100000.0
2005-07-27 15:45:00,195.713,195.713,195.692,195.692,63000000.0
2005-07-27 15:46:00,195.715,195.719,195.691,195.7,78900000.0
2005-07-27 15:47:00,195.68,195.68,195.647,195.677,75599999.0
2005-07-27 15:48:00,195.697,195.7,195.649,195.688,58400000.0
2005-07-27 15:49:00,195.69,195.701,195.683,195.688,90199999.0
2005-07-27 15:50:00,195.662,195.662,195.62,195.631,35800000.0
2005-07-27 15:51:00,195.626,195.654,195.625,195.625,87099999.0
2005-07-27 15:52:00,195.61,195.691,195.598,195.663,30900000.0
2005-07-27 15:53:00,195.622,195.676,195.622,195.643,54100000.0
2005-07-27 15:54:00,195.65,195.681,195.637,195.681,67000000.0
2005-07-27 15:55:00,195.684,195.736,195.676,195.736,40400000.0
2005-07-27 15:56:00,195.747,195.769,195.739,195.763,60300000.0
2005-07-27 15:57:00,195.753,195.783,195.746,195.75,61999998.0
2005-07-27 15:58:00,195.736,195.78,195.711,195.749,83500000.0
2005-07-27 15:59:00,195.741,195.747,195.668,195.668,27100000.0
2005-07-27 16:00:00,195.637,195.749,195.637,195.749,29700001.0
2005-07-27 16:01:00,195.768,195.798,195.744,195.798,65600000.0
2005-07-27 16:02:00,195.77,195.786,195.749,195.776,101000000.0
2005-07-27 16:03:00,195.758,195.764,195.724,195.745,38700000.0
2005-07-27 16:04:00,195.742,195.742,195.684,195.692,41600000.0
2005-07-27 16:05:00,195.683,195.718,195.683,195.708,57200000.0
2005-07-27 16:06:00,195.698,195.76,195.698,195.704,33200000.0
2005-07-27 16:07:00,195.694,195.75,195.694,195.71,30500000.0
2005-07-27 16:08:00,195.688,195.707,195.677,195.69,39800000.0
2005-07-27 16:09:00,195.691,195.784,195.691,195.784,85600001.0
2005-07-27 16:10:00,195.761,195.761,195.732,195.753,52200000.0
2005-07-27 16:11:00,195.759,195.759,195.731,195.738,43799999.0
2005-07-27 16:12:00,195.724,195.753,195.706,195.753,24100000.0
2005-07-27 16:13:00,195.764,195.774,195.733,195.758,33000000.0
2005-07-27 16:14:00,195.759,195.774,195.721,195.724,75500002.0
2005-07-27 16:15:00,195.711,195.745,195.701,195.745,50900000.0
2005-07-27 16:16:00,195.711,195.785,195.687,195.785,64900000.0
2005-07-27 16:17:00,195.71,195.767,195.71,195.735,34200000.0
2005-07-27 16:18:00,195.69,195.705,195.672,195.672,41100000.0
2005-07-27 16:19:00,195.707,195.721,195.653,195.677,46200000.0
2005-07-27 16:20:00,195.709,195.734,195.676,195.734,34500000.0
2005-07-27 16:21:00,195.689,195.727,195.683,195.683,48200000.0
2005-07-27 16:22:00,195.694,195.709,195.665,195.688,51000000.0
2005-07-27 16:23:00,195.687,195.794,195.687,195.787,48400000.0
2005-07-27 16:24:00,195.732,195.797,195.719,195.79,65100000.0
2005-07-27 16:25:00,195.835,195.854,195.79,195.79,32800000.0
2005-07-27 16:26:00,195.772,195.819,195.772,195.819,36700000.0
2005-07-27 16:27:00,195.835,195.835,195.815,195.827,46100001.0
2005-07-27 16:28:00,195.842,195.842,195.828,195.83,29000000.0
2005-07-27 16:29:00,195.84,195.861,195.806,195.829,88099999.0
2005-07-27 16:30:00,195.794,195.846,195.794,195.832,51500000.0
2005-07-27 16:31:00,195.783,195.827,195.773,195.773,47900000.0
2005-07-27 16:32:00,195.776,195.854,195.776,195.803,52400000.0
2005-07-27 16:33:00,195.775,195.799,195.76,195.797,40100000.0
2005-07-27 16:34:00,195.794,195.831,195.791,195.831,25300000.0
2005-07-27 16:35:00,195.837,195.919,195.828,195.919,110300001.0
2005-07-27 16:36:00,195.916,195.92,195.841,195.841,63800000.0
2005-07-27 16:37:00,195.853,195.863,195.839,195.847,47800000.0
2005-07-27 16:38:00,195.834,195.85,195.832,195.837,25500000.0
2005-07-27 16:39:00,195.854,195.894,195.846,195.846,52499999.0
2005-07-27 16:40:00,195.85,195.882,195.802,195.802,78900001.0
2005-07-27 16:41:00,195.874,195.897,195.874,195.89,37200000.0
2005-07-27 16:42:00,195.908,195.915,195.876,195.876,46600000.0
2005-07-27 16:43:00,195.869,195.883,195.837,195.863,23300000.0
2005-07-27 16:44:00,195.865,195.887,195.857,195.867,49000000.0
2005-07-27 16:45:00,195.863,195.895,195.856,195.895,65400000.0
2005-07-27 16:46:00,195.909,195.909,195.867,195.867,47700000.0
2005-07-27 16:47:00,195.88,195.88,195.827,195.828,66200000.0
2005-07-27 16:48:00,195.812,195.893,195.812,195.878,42200000.0
2005-07-27 16:49:00,195.858,195.884,195.834,195.864,35100000.0
2005-07-27 16:50:00,195.845,195.852,195.84,195.852,15900000.0
2005-07-27 16:51:00,195.846,195.872,195.823,195.838,45800000.0
2005-07-27 16:52:00,195.837,195.859,195.835,195.843,25400000.0
2005-07-27 16:53:00,195.822,195.894,195.822,195.855,107700001.0
2005-07-27 16:54:00,195.848,195.865,195.844,195.844,40899999.0
2005-07-27 16:55:00,195.813,195.821,195.779,195.779,54000000.0
2005-07-27 16:56:00,195.76,195.766,195.727,195.727,56400000.0
2005-07-27 16:57:00,195.721,195.724,195.708,195.717,38900000.0
2005-07-27 16:58:00,195.721,195.721,195.656,195.673,57000001.0
2005-07-27 16:59:00,195.688,195.706,195.681,195.687,69100000.0
2005-07-27 17:00:00,195.73,195.759,195.713,195.754,43100000.0
2005-07-27 17:01:00,195.768,195.768,195.706,195.707,71200001.0
2005-07-27 17:02:00,195.714,195.721,195.686,195.709,44100000.0
2005-07-27 17:03:00,195.729,195.777,195.729,195.768,113500002.0
2005-07-27 17:04:00,195.773,195.773,195.716,195.725,76300000.0
2005-07-27 17:05:00,195.718,195.742,195.718,195.736,62500001.0
2005-07-27 17:06:00,195.754,195.758,195.724,195.74,53000001.0
2005-07-27 17:07:00,195.743,195.783,195.718,195.729,70700000.0
2005-07-27 17:08:00,195.69,195.734,195.686,195.718,54100000.0
2005-07-27 17:09:00,195.697,195.726,195.697,195.709,44500000.0
2005-07-27 17:10:00,195.698,195.758,195.698,195.725,76799999.0
2005-07-27 17:11:00,195.711,195.756,195.711,195.732,23200000.0
2005-07-27 17:12:00,195.727,195.763,195.727,195.748,42600000.0
2005-07-27 17:13:00,195.748,195.789,195.744,195.789,85400001.0
2005-07-27 17:14:00,195.809,195.809,195.759,195.771,64000000.0
2005-07-27 17:15:00,195.795,195.814,195.768,195.814,63700000.0
2005-07-27 17:16:00,195.832,195.832,195.747,195.783,65400000.0
2005-07-27 17:17:00,195.807,195.819,195.786,195.786,25800000.0
2005-07-27 17:18:00,195.794,195.819,195.786,195.8,79799999.0
2005-07-27 17:19:00,195.84,195.84,195.752,195.827,68800000.0
2005-07-27 17:20:00,195.804,195.819,195.793,195.809,41400000.0
2005-07-27 17:21:00,195.808,195.842,195.806,195.827,103000000.0
2005-07-27 17:22:00,195.805,195.825,195.805,195.81,45500001.0
2005-07-27 17:23:00,195.796,195.802,195.752,195.757,47700001.0
2005-07-27 17:24:00,195.75,195.78,195.75,195.764,41400000.0
2005-07-27 17:25:00,195.773,195.789,195.768,195.772,30200000.0
2005-07-27 17:26:00,195.787,195.8,195.734,195.777,40199999.0
2005-07-27 17:27:00,195.723,195.733,195.711,195.727,26300000.0
2005-07-27 17:28:00,195.76,195.784,195.726,195.767,36700000.0
2005-07-27 17:29:00,195.812,195.825,195.762,195.764,71700000.0
2005-07-27 17:30:00,195.773,195.792,195.746,195.775,60600000.0
2005-07-27 17:31:00,195.741,195.802,195.741,195.766,56700000.0
2005-07-27 17:32:00,195.781,195.799,195.738,195.754,50800000.0
2005-07-27 17:33:00,195.736,195.787,195.736,195.787,41800000.0
2005-07-27 17:34:00,195.788,195.788,195.763,195.778,44500000.0
2005-07-27 17:35:00,195.77,195.784,195.748,195.748,45500000.0
2005-07-27 17:36:00,195.763,195.813,195.763,195.813,53900000.0
2005-07-27 17:37:00,195.798,195.798,195.756,195.766,44300001.0
2005-07-27 17:38:00,195.757,195.806,195.757,195.8,26500000.0
2005-07-27 17:39:00,195.794,195.795,195.77,195.788,64600000.0
2005-07-27 17:40:00,195.775,195.807,195.768,195.768,65800000.0
2005-07-27 17:41:00,195.823,195.823,195.741,195.752,72500000.0
2005-07-27 17:42:00,195.741,195.741,195.722,195.738,56000000.0
2005-07-27 17:43:00,195.748,195.756,195.724,195.741,30400000.0
2005-07-27 17:44:00,195.751,195.761,195.745,195.749,84400000.0
2005-07-27 17:45:00,195.798,195.798,195.749,195.776,33400000.0
2005-07-27 17:46:00,195.777,195.798,195.737,195.737,72199999.0
2005-07-27 17:47:00,195.756,195.758,195.732,195.758,24700000.0
2005-07-27 17:48:00,195.765,195.767,195.709,195.709,45400001.0
2005-07-27 17:49:00,195.74,195.781,195.74,195.749,60300000.0
2005-07-27 17:50:00,195.73,195.739,195.701,195.704,59900000.0
2005-07-27 17:51:00,195.734,195.752,195.713,195.713,67200000.0
2005-07-27 17:52:00,195.736,195.736,195.708,195.721,22800000.0
2005-07-27 17:53:00,195.727,195.776,195.725,195.725,39800000.0
2005-07-27 17:54:00,195.716,195.781,195.716,195.781,36500000.0
2005-07-27 17:55:00,195.785,195.794,195.767,195.77,29500000.0
2005-07-27 17:56:00,195.796,195.796,195.758,195.768,43800000.0
2005-07-27 17:57:00,195.801,195.812,195.767,195.767,81300001.0
2005-07-27 17:58:00,195.8,195.815,195.76,195.793,79300000.0
2005-07-27 17:59:00,195.792,195.792,195.754,195.754,47200000.0
2005-07-27 18:00:00,195.773,195.812,195.752,195.798,65000001.0
2005-07-27 18:01:00,195.819,195.853,195.739,195.82,434900000.0
2005-07-27 18:02:00,195.839,195.874,195.824,195.872,748000000.0
2005-07-27 18:03:00,195.833,195.867,195.821,195.822,716799997.0
2005-07-27 18:04:00,195.83,195.864,195.785,195.83,431299998.0
2005-07-27 18:05:00,195.86,195.894,195.808,195.872,669599999.0
2005-07-27 18:06:00,195.852,195.9,195.821,195.854,615100000.0
2005-07-27 18:07:00,195.849,195.899,195.837,195.837,685999999.0
2005-07-27 18:08:00,195.836,195.901,195.808,195.872,653100000.0
2005-07-27 18:09:00,195.857,195.891,195.836,195.837,518999999.0
2005-07-27 18:10:00,195.833,195.858,195.823,195.823,590600000.0
2005-07-27 18:11:00,195.815,195.855,195.802,195.843,301599999.0
2005-07-27 18:12:00,195.832,195.861,195.819,195.835,319000000.0
2005-07-27 18:13:00,195.844,195.876,195.822,195.84,549699999.0
2005-07-27 18:14:00,195.877,195.877,195.794,195.855,560399999.0
2005-07-27 18:15:00,195.862,195.91,195.838,195.874,679100002.0
2005-07-27 18:16:00,195.873,195.92,195.86,195.897,753099998.0
2005-07-27 18:17:00,195.909,195.929,195.86,195.88,240999999.0
2005-07-27 18:18:00,195.912,195.943,195.857,195.914,373000001.0
2005-07-27 18:19:00,195.859,195.897,195.859,195.88,478700002.0
2005-07-27 18:20:00,195.89,195.907,195.83,195.852,560100001.0
2005-07-27 18:21:00,195.843,195.862,195.834,195.835,627500000.0
2005-07-27 18:22:00,195.825,195.888,195.825,195.842,485100002.0
2005-07-27 18:23:00,195.833,195.869,195.83,195.84,678300003.0
2005-07-27 18:24:00,195.817,195.865,195.817,195.843,672100005.0
2005-07-27 18:25:00,195.849,195.858,195.826,195.83,457799998.0
2005-07-27 18:26:00,195.848,195.884,195.82,195.82,371499999.0
2005-07-27 18:27:00,195.803,195.803,195.745,195.758,366400000.0
2005-07-27 18:28:00,195.759,195.858,195.716,195.737,352399999.0
2005-07-27 18:29:00,195.743,195.762,195.722,195.725,434100000.0
2005-07-27 18:30:00,195.725,195.737,195.646,195.68,308899998.0
2005-07-27 18:31:00,195.665,195.688,195.605,195.605,426599998.0
2005-07-27 18:32:00,195.597,195.653,195.597,195.61,532600000.0
2005-07-27 18:33:00,195.615,195.676,195.602,195.614,430500001.0
2005-07-27 18:34:00,195.635,195.644,195.606,195.625,492300000.0
2005-07-27 18:35:00,195.628,195.738,195.628,195.66,398499999.0
2005-07-27 18:36:00,195.693,195.762,195.646,195.657,358999999.0
2005-07-27 18:37:00,195.669,195.707,195.669,195.693,159099999.0
2005-07-27 18:38:00,195.697,195.706,195.615,195.7,194000000.0
2005-07-27 18:39:00,195.71,195.732,195.673,195.673,115700000.0
2005-07-27 18:40:00,195.653,195.717,195.645,195.648,310600000.0
2005-07-27 18:41:00,195.661,195.713,195.661,195.679,278399998.0
2005-07-27 18:42:00,195.674,195.699,195.671,195.675,186699999.0
2005-07-27 18:43:00,195.665,195.667,195.624,195.624,143900000.0
2005-07-27 18:44:00,195.672,195.733,195.63,195.63,321299999.0
2005-07-27 18:45:00,195.668,195.719,195.615,195.67,193000000.0
2005-07-27 18:46:00,195.67,195.717,195.652,195.717,189600000.0
2005-07-27 18:47:00,195.639,195.648,195.607,195.607,112600000.0
2005-07-27 18:48:00,195.651,195.673,195.612,195.619,144300001.0
2005-07-27 18:49:00,195.608,195.696,195.58,195.681,192600000.0
2005-07-27 18:50:00,195.607,195.684,195.607,195.68,214499998.0
2005-07-27 18:51:00,195.649,195.697,195.644,195.664,213700000.0
2005-07-27 18:52:00,195.685,195.69,195.634,195.644,228700002.0
2005-07-27 18:53:00,195.65,195.716,195.638,195.638,240800001.0
2005-07-27 18:54:00,195.645,195.673,195.623,195.623,209000001.0
2005-07-27 18:55:00,195.622,195.671,195.605,195.605,280000000.0
2005-07-27 18:56:00,195.598,195.639,195.581,195.627,41700000.0
2005-07-27 18:57:00,195.631,195.634,195.583,195.583,186800002.0
2005-07-27 18:58:00,195.593,195.652,195.567,195.651,333600001.0
2005-07-27 18:59:00,195.58,195.594,195.556,195.561,276199999.0
2005-07-27 19:00:00,195.6,195.646,195.566,195.646,45700000.0
2005-07-27 19:01:00,195.561,195.661,195.561,195.613,95300000.0
2005-07-27 19:02:00,195.605,195.605,195.57,195.597,170499999.0
2005-07-27 19:03:00,195.587,195.638,195.561,195.583,291599999.0
2005-07-27 19:04:00,195.597,195.631,195.574,195.588,165500001.0
2005-07-27 19:05:00,195.587,195.589,195.566,195.572,149900000.0
2005-07-27 19:06:00,195.567,195.569,195.543,195.546,488999998.0
2005-07-27 19:07:00,195.542,195.549,195.504,195.515,248399999.0
2005-07-27 19:08:00,195.508,195.567,195.508,195.538,296400000.0
2005-07-27 19:09:00,195.525,195.561,195.5,195.51,166100002.0
2005-07-27 19:10:00,195.537,195.572,195.508,195.508,139200000.0
2005-07-27 19:11:00,195.521,195.554,195.513,195.539,49400001.0
2005-07-27 19:12:00,195.536,195.542,195.511,195.525,54400000.0
2005-07-27 19:13:00,195.518,195.558,195.512,195.516,192700000.0
2005-07-27 19:14:00,195.547,195.555,195.485,195.523,176000001.0
2005-07-27 19:15:00,195.543,195.565,195.512,195.565,221300000.0
2005-07-27 19:16:00,195.59,195.603,195.571,195.603,29600000.0
2005-07-27 19:17:00,195.622,195.623,195.571,195.608,118999999.0
2005-07-27 19:18:00,195.618,195.627,195.568,195.568,179499999.0
2005-07-27 19:19:00,195.586,195.609,195.551,195.557,176199999.0
2005-07-27 19:20:00,195.563,195.634,195.563,195.601,161700001.0
2005-07-27 19:21:00,195.579,195.62,195.539,195.567,84800000.0
2005-07-27 19:22:00,195.56,195.59,195.515,195.543,167900002.0
2005-07-27 19:23:00,195.547,195.625,195.536,195.565,440799998.0
2005-07-27 19:24:00,195.569,195.598,195.565,195.582,112500000.0
2005-07-27 19:25:00,195.605,195.634,195.555,195.568,156200000.0
2005-07-27 19:26:00,195.546,195.581,195.546,195.57,536000000.0
2005-07-27 19:27:00,195.56,195.6,195.534,195.575,302900002.0
2005-07-27 19:28:00,195.619,195.619,195.578,195.598,247800000.0
2005-07-27 19:29:00,195.629,195.629,195.599,195.621,89200000.0
2005-07-27 19:30:00,195.638,195.678,195.573,195.63,233499999.0
2005-07-27 19:31:00,195.59,195.609,195.57,195.583,148500000.0
2005-07-27 19:32:00,195.582,195.666,195.58,195.58,331100002.0
2005-07-27 19:33:00,195.58,195.656,195.575,195.625,231399998.0
2005-07-27 19:34:00,195.617,195.645,195.588,195.617,211899998.0
2005-07-27 19:35:00,195.626,195.684,195.626,195.63,315100000.0
2005-07-27 19:36:00,195.655,195.655,195.614,195.622,176000000.0
2005-07-27 19:37:00,195.661,195.684,195.634,195.634,109100000.0
2005-07-27 19:38:00,195.638,195.688,195.629,195.655,207399999.0
2005-07-27 19:39:00,195.658,195.712,195.658,195.668,230600000.0
2005-07-27 19:40:00,195.657,195.665,195.631,195.648,269600001.0
2005-07-27 19:41:00,195.658,195.703,195.646,195.676,342200001.0
2005-07-27 19:42:00,195.668,195.684,195.622,195.635,168500002.0
2005-07-27 19:43:00,195.662,195.668,195.615,195.648,56100000.0
2005-07-27 19:44:00,195.62,195.656,195.619,195.623,206000000.0
2005-07-27 19:45:00,195.637,195.665,195.595,195.655,117400001.0
2005-07-27 19:46:00,195.635,195.75,195.635,195.712,151699999.0
2005-07-27 19:47:00,195.713,195.747,195.695,195.732,60900000.0
2005-07-27 19:48:00,195.735,195.753,195.713,195.753,199000000.0
2005-07-27 19:49:00,195.738,195.808,195.738,195.798,157500001.0
2005-07-27 19:50:00,195.812,195.812,195.718,195.729,233100000.0
2005-07-27 19:51:00,195.737,195.777,195.722,195.765,136100000.0
2005-07-27 19:52:00,195.777,195.786,195.736,195.751,130500000.0
2005-07-27 19:53:00,195.754,195.776,195.724,195.767,160400001.0
2005-07-27 19:54:00,195.747,195.814,195.744,195.814,142800001.0
2005-07-27 19:55:00,195.74,195.851,195.74,195.777,110500002.0
2005-07-27 19:56:00,195.737,195.77,195.73,195.77,128300001.0
2005-07-27 19:57:00,195.783,195.794,195.734,195.785,142399999.0
2005-07-27 19:58:00,195.788,195.822,195.774,195.774,257999998.0
2005-07-27 19:59:00,195.776,195.794,195.762,195.777,263700002.0
2005-07-27 20:00:00,195.81,195.816,195.77,195.815,92400000.0
2005-07-27 20:01:00,195.812,195.834,195.793,195.823,81500000.0
2005-07-27 20:02:00,195.829,195.865,195.799,195.814,157699999.0
2005-07-27 20:03:00,195.806,195.845,195.79,195.79,140600000.0
2005-07-27 20:04:00,195.783,195.828,195.761,195.788,183599999.0
2005-07-27 20:05:00,195.803,195.832,195.749,195.812,185700000.0
2005-07-27 20:06:00,195.821,195.831,195.794,195.82,236700001.0
2005-07-27 20:07:00,195.827,195.842,195.811,195.842,121000000.0
2005-07-27 20:08:00,195.834,195.845,195.814,195.819,157600000.0
2005-07-27 20:09:00,195.833,195.878,195.833,195.853,116200000.0
2005-07-27 20:10:00,195.854,195.903,195.854,195.89,181200000.0
2005-07-27 20:11:00,195.924,195.924,195.858,195.898,263100000.0
2005-07-27 20:12:00,195.903,195.95,195.841,195.911,478800001.0
2005-07-27 20:13:00,195.92,195.931,195.896,195.92,179800002.0
2005-07-27 20:14:00,195.928,195.949,195.915,195.944,190699998.0
2005-07-27 20:15:00,195.968,196.04,195.968,196.005,357999997.0
2005-07-27 20:16:00,196.018,196.084,196.008,196.06,218799998.0
2005-07-27 20:17:00,196.003,196.062,195.955,196.049,55100000.0
2005-07-27 20:18:00,196.04,196.04,196.0,196.0,119000000.0
2005-07-27 20:19:00,196.005,196.03,195.991,196.014,191600000.0
2005-07-27 20:20:00,195.975,196.04,195.97,195.99,337899999.0
2005-07-27 20:21:00,195.989,196.015,195.983,195.998,145700000.0
2005-07-27 20:22:00,196.014,196.032,195.922,195.922,292200001.0
2005-07-27 20:23:00,195.967,196.065,195.923,195.938,170900000.0
2005-07-27 20:24:00,195.931,196.034,195.923,195.923,155800000.0
2005-07-27 20:25:00,195.924,195.991,195.908,195.946,255400001.0
2005-07-27 20:26:00,195.949,195.991,195.897,195.897,346500002.0
2005-07-27 20:27:00,195.958,195.981,195.915,195.93,135800000.0
2005-07-27 20:28:00,195.921,195.977,195.888,195.888,355600000.0
2005-07-27 20:29:00,195.932,195.964,195.922,195.927,451900003.0
2005-07-27 20:30:00,195.92,195.964,195.879,195.915,564499999.0
2005-07-27 20:31:00,195.951,195.974,195.862,195.92,400399999.0
2005-07-27 20:32:00,195.952,195.985,195.932,195.938,448000001.0
2005-07-27 20:33:00,195.939,196.019,195.939,195.998,190300001.0
2005-07-27 20:34:00,195.959,196.0,195.946,195.985,123200000.0
2005-07-27 20:35:00,195.975,195.981,195.944,195.962,105100001.0
2005-07-27 20:36:00,195.99,196.061,195.99,196.032,139599997.0
2005-07-27 20:37:00,196.006,196.062,195.997,196.01,91400000.0
2005-07-27 20:38:00,196.006,196.072,195.944,196.009,258599999.0
2005-07-27 20:39:00,196.016,196.05,196.015,196.015,194000000.0
2005-07-27 20:40:00,196.022,196.06,195.997,196.006,368100000.0
2005-07-27 20:41:00,196.006,196.042,195.964,196.012,156400000.0
2005-07-27 20:42:00,196.005,196.066,195.995,196.035,292700005.0
2005-07-27 20:43:00,196.005,196.05,195.988,196.001,320400000.0
2005-07-27 20:44:00,196.027,196.027,195.953,196.002,313199999.0
2005-07-27 20:45:00,196.007,196.045,195.947,195.947,213400000.0
2005-07-27 20:46:00,195.961,195.97,195.936,195.97,196799999.0
2005-07-27 20:47:00,195.98,196.04,195.979,195.983,283999999.0
2005-07-27 20:48:00,195.988,196.059,195.988,196.045,190399999.0
2005-07-27 20:49:00,196.105,196.122,196.04,196.052,129899999.0
2005-07-27 20:50:00,196.07,196.086,195.99,196.075,333500000.0
2005-07-27 20:51:00,196.024,196.036,196.006,196.028,136399998.0
2005-07-27 20:52:00,196.033,196.043,195.991,196.024,132700000.0
2005-07-27 20:53:00,195.986,196.064,195.986,196.013,340499997.0
2005-07-27 20:54:00,195.992,196.001,195.978,195.999,162500001.0
2005-07-27 20:55:00,195.998,196.028,195.981,196.013,316500002.0
2005-07-27 20:56:00,196.04,196.058,195.998,196.023,176500001.0
2005-07-27 20:57:00,196.012,196.042,195.961,195.989,353300001.0
2005-07-27 20:58:00,196.001,196.036,195.962,196.025,389299999.0
2005-07-27 20:59:00,195.997,196.017,195.996,196.017,611999997.0
2005-07-27 21:00:00,196.034,196.054,195.992,196.045,421900002.0
2005-07-27 21:01:00,196.011,196.042,196.003,196.017,456700003.0
2005-07-27 21:02:00,196.014,196.037,195.991,196.024,193499999.0
2005-07-27 21:03:00,196.014,196.072,195.983,196.035,308800000.0
2005-07-27 21:04:00,196.065,196.107,196.043,196.062,101900000.0
2005-07-27 21:05:00,196.065,196.112,196.002,196.092,132300000.0
2005-07-27 21:06:00,196.095,196.152,196.066,196.104,125000000.0
2005-07-27 21:07:00,196.112,196.127,196.083,196.107,171200000.0
2005-07-27 21:08:00,196.095,196.131,196.086,196.086,182800002.0
2005-07-27 21:09:00,196.069,196.086,196.068,196.084,77600000.0
2005-07-27 21:10:00,196.118,196.136,196.086,196.108,89000000.0
2005-07-27 21:11:00,196.083,196.105,196.083,196.098,116600000.0
2005-07-27 21:12:00,196.066,196.165,196.066,196.118,95600001.0
2005-07-27 21:13:00,196.131,196.164,196.115,196.125,163500000.0
2005-07-27 21:14:00,196.164,196.17,196.104,196.17,348600001.0
2005-07-27 21:15:00,196.108,196.194,196.108,196.191,340599999.0
2005-07-27 21:16:00,196.135,196.192,196.129,196.129,97200001.0
2005-07-27 21:17:00,196.141,196.2,196.141,196.155,211900000.0
2005-07-27 21:18:00,196.143,196.15,196.113,196.12,136799999.0
2005-07-27 21:19:00,196.123,196.181,196.064,196.1,228000001.0
2005-07-27 21:20:00,196.108,196.225,196.108,196.149,252600000.0
2005-07-27 21:21:00,196.176,196.18,196.08,196.108,259100000.0
2005-07-27 21:22:00,196.144,196.217,196.107,196.107,176800001.0
2005-07-27 21:23:00,196.123,196.174,196.115,196.138,105100001.0
2005-07-27 21:24:00,196.14,196.216,196.131,196.198,227200000.0
2005-07-27 21:25:00,196.111,196.168,196.099,196.168,330299999.0
2005-07-27 21:26:00,196.218,196.255,196.212,196.245,119300001.0
2005-07-27 21:27:00,196.236,196.25,196.178,196.235,163399999.0
2005-07-27 21:28:00,196.187,196.278,196.178,196.178,94400000.0
2005-07-27 21:29:00,196.186,196.24,196.168,196.213,56400000.0
2005-07-27 21:30:00,196.239,196.257,196.171,196.186,108699999.0
2005-07-27 21:31:00,196.21,196.246,196.191,196.195,44700000.0
2005-07-27 21:32:00,196.182,196.222,196.137,196.205,59600000.0
2005-07-27 21:33:00,196.128,196.139,196.102,196.105,140900002.0
2005-07-27 21:34:00,196.119,196.221,196.085,196.085,94199999.0
2005-07-27 21:35:00,196.188,196.188,196.058,196.07,62300000.0
2005-07-27 21:36:00,196.085,196.159,196.07,196.159,99000000.0
2005-07-27 21:37:00,196.057,196.057,196.026,196.026,102700001.0
2005-07-27 21:38:00,196.045,196.089,196.023,196.024,39700000.0
2005-07-27 21:39:00,196.057,196.109,196.034,196.096,77700000.0
2005-07-27 21:40:00,196.075,196.155,196.055,196.148,69200001.0
2005-07-27 21:41:00,196.034,196.097,196.033,196.033,27500000.0
2005-07-27 21:42:00,196.041,196.118,196.002,196.014,155400000.0
2005-07-27 21:43:00,195.983,196.08,195.974,196.004,46499999.0
2005-07-27 21:44:00,195.985,196.078,195.985,196.06,174600001.0
2005-07-27 21:45:00,195.995,196.05,195.995,196.042,84600001.0
2005-07-27 21:46:00,196.055,196.098,196.008,196.073,118899999.0
2005-07-27 21:47:00,196.067,196.067,195.952,195.952,57100000.0
2005-07-27 21:48:00,195.947,196.032,195.947,195.967,123800000.0
2005-07-27 21:49:00,195.961,196.044,195.958,195.997,73300000.0
2005-07-27 21:50:00,196.028,196.053,195.984,195.988,48900000.0
2005-07-27 21:51:00,196.004,196.109,196.004,196.107,82100000.0
2005-07-27 21:52:00,196.02,196.077,196.007,196.039,54300000.0
2005-07-27 21:53:00,196.03,196.089,196.02,196.02,44300000.0
2005-07-27 21:54:00,196.009,196.066,195.992,196.056,101100000.0
2005-07-27 21:55:00,196.014,196.076,196.006,196.048,59300000.0
2005-07-27 21:56:00,196.037,196.064,196.024,196.042,108000001.0
2005-07-27 21:57:00,196.046,196.094,196.036,196.036,31400000.0
2005-07-27 21:58:00,196.07,196.094,196.027,196.027,87600001.0
2005-07-27 21:59:00,196.082,196.099,196.01,196.02,157800000.0
2005-07-27 22:00:00,196.021,196.126,196.021,196.057,152600001.0
2005-07-27 22:01:00,196.057,196.132,196.042,196.052,164100000.0
2005-07-27 22:02:00,196.127,196.127,196.042,196.072,210400000.0
2005-07-27 22:03:00,196.037,196.121,196.031,196.033,54600000.0
2005-07-27 22:04:00,196.074,196.128,196.046,196.046,187300000.0
2005-07-27 22:05:00,196.107,196.113,196.034,196.037,126200000.0
2005-07-27 22:06:00,196.005,196.086,196.005,196.044,56800000.0
2005-07-27 22:07:00,196.098,196.122,196.07,196.113,44300000.0
2005-07-27 22:08:00,196.025,196.111,196.02,196.026,102899999.0
2005-07-27 22:09:00,196.027,196.042,196.027,196.04,58400000.0
2005-07-27 22:10:00,196.065,196.094,196.056,196.081,94300000.0
2005-07-27 22:11:00,196.026,196.026,195.973,195.99,73400000.0
2005-07-27 22:12:00,195.997,196.045,195.976,196.045,63400000.0
2005-07-27 22:13:00,196.006,196.032,195.98,196.011,53400000.0
2005-07-27 22:14:00,196.024,196.081,196.024,196.063,44400000.0
2005-07-27 22:15:00,195.998,196.043,195.998,196.013,179799999.0
2005-07-27 22:16:00,196.062,196.085,196.006,196.037,196899999.0
2005-07-27 22:17:00,196.054,196.077,196.037,196.052,104600001.0
2005-07-27 22:18:00,196.016,196.016,196.001,196.012,63800001.0
2005-07-27 22:19:00,196.06,196.07,195.956,195.956,55000000.0
2005-07-27 22:20:00,195.991,196.007,195.978,195.987,90600000.0
2005-07-27 22:21:00,196.062,196.074,196.018,196.027,30600000.0
2005-07-27 22:22:00,196.02,196.04,196.012,196.012,76100000.0
2005-07-27 22:23:00,196.064,196.065,196.018,196.038,91800001.0
2005-07-27 22:24:00,196.077,196.078,196.012,196.073,50300000.0
2005-07-27 22:25:00,196.065,196.093,196.038,196.06,69300000.0
2005-07-27 22:26:00,196.047,196.065,196.025,196.027,51200000.0
2005-07-27 22:27:00,196.037,196.037,195.978,195.985,233300003.0
2005-07-27 22:28:00,195.979,196.009,195.963,195.986,29100000.0
2005-07-27 22:29:00,196.013,196.031,195.979,195.988,194299999.0
2005-07-27 22:30:00,196.026,196.065,196.0,196.0,24100000.0
2005-07-27 22:31:00,195.989,196.003,195.975,195.98,49600000.0
2005-07-27 22:32:00,196.002,196.031,195.966,195.966,127300001.0
2005-07-27 22:33:00,196.017,196.017,195.949,195.998,179700000.0
2005-07-27 22:34:00,195.971,196.033,195.963,195.972,377000000.0
2005-07-27 22:35:00,195.952,196.037,195.946,196.004,56300000.0
2005-07-27 22:36:00,195.954,195.965,195.934,195.943,83199999.0
2005-07-27 22:37:00,195.996,196.011,195.932,195.932,58000000.0
2005-07-27 22:38:00,195.944,195.959,195.926,195.959,45400001.0
2005-07-27 22:39:00,195.955,196.02,195.952,196.015,42800000.0
2005-07-27 22:40:00,195.962,195.99,195.949,195.959,82200000.0
2005-07-27 22:41:00,196.045,196.048,195.962,195.988,49900000.0
2005-07-27 22:42:00,196.022,196.03,195.967,195.977,58900001.0
2005-07-27 22:43:00,195.969,196.01,195.918,196.01,78800000.0
2005-07-27 22:44:00,195.942,195.993,195.942,195.968,121000001.0
2005-07-27 22:45:00,196.006,196.006,195.929,195.959,93500000.0
2005-07-27 22:46:00,195.966,196.025,195.966,195.983,53700000.0
2005-07-27 22:47:00,196.034,196.043,195.958,195.982,41500000.0
2005-07-27 22:48:00,195.978,196.035,195.965,195.992,100800000.0
2005-07-27 22:49:00,195.958,196.025,195.953,196.0,33200000.0
2005-07-27 22:50:00,195.975,196.013,195.966,195.987,55300000.0
2005-07-27 22:51:00,196.035,196.048,195.958,195.992,85300001.0
2005-07-27 22:52:00,196.012,196.023,196.0,196.0,69000000.0
2005-07-27 22:53:00,196.059,196.09,196.014,196.09,133200000.0
2005-07-27 22:54:00,196.038,196.075,196.021,196.075,84000000.0
2005-07-27 22:55:00,196.085,196.117,196.078,196.117,44900000.0
2005-07-27 22:56:00,196.12,196.133,196.101,196.101,89900000.0
2005-07-27 22:57:00,196.113,196.152,196.113,196.14,121400000.0
2005-07-27 22:58:00,196.133,196.184,196.112,196.182,28100000.0
2005-07-27 22:59:00,196.118,196.194,196.111,196.171,93799999.0
2005-07-27 23:00:00,196.2,196.241,196.148,196.241,39900000.0
2005-07-27 23:01:00,196.169,196.265,196.156,196.265,32800000.0
2005-07-27 23:02:00,196.24,196.275,196.229,196.245,17800000.0
2005-07-27 23:03:00,196.19,196.317,196.186,196.317,40600000.0
2005-07-27 23:04:00,196.265,196.265,196.181,196.181,20500000.0
2005-07-27 23:05:00,196.129,196.167,196.121,196.139,73299998.0
2005-07-27 23:06:00,196.147,196.191,196.136,196.178,54500000.0
2005-07-27 23:07:00,196.143,196.155,196.1,196.129,21300000.0
2005-07-27 23:08:00,196.12,196.157,196.093,196.157,25900000.0
2005-07-27 23:09:00,196.094,196.126,196.084,196.116,33200000.0
2005-07-27 23:10:00,196.093,196.134,196.082,196.082,44900001.0
2005-07-27 23:11:00,196.049,196.102,196.041,196.068,80500000.0
2005-07-27 23:12:00,196.021,196.092,196.021,196.081,34600000.0
2005-07-27 23:13:00,196.069,196.083,196.065,196.074,94200000.0
2005-07-27 23:14:00,196.054,196.054,195.992,196.025,56700000.0
2005-07-27 23:15:00,196.026,196.048,195.99,196.018,62699999.0
2005-07-27 23:16:00,196.067,196.076,196.02,196.035,105999998.0
2005-07-27 23:17:00,196.052,196.069,196.026,196.058,31700000.0
2005-07-27 23:18:00,196.043,196.054,196.028,196.054,32800000.0
2005-07-27 23:19:00,196.06,196.06,196.019,196.034,17400000.0
2005-07-27 23:20:00,196.054,196.057,195.982,196.024,72900001.0
2005-07-27 23:21:00,195.998,196.119,195.981,196.035,68500000.0
2005-07-27 23:22:00,196.028,196.044,195.998,196.027,40600000.0
2005-07-27 23:23:00,196.063,196.092,196.034,196.086,72399999.0
2005-07-27 23:24:00,196.065,196.157,196.051,196.149,68200001.0
2005-07-27 23:25:00,196.061,196.087,196.061,196.067,65899999.0
2005-07-27 23:26:00,196.102,196.14,196.072,196.139,55400000.0
2005-07-27 23:27:00,196.127,196.155,196.064,196.064,54700001.0
2005-07-27 23:28:00,196.084,196.13,196.073,196.1,71200000.0
2005-07-27 23:29:00,196.122,196.133,196.029,196.029,57200000.0
2005-07-27 23:30:00,196.098,196.104,196.045,196.099,35500001.0
2005-07-27 23:31:00,196.105,196.121,196.025,196.032,72899999.0
2005-07-27 23:32:00,195.999,195.999,195.965,195.965,70900000.0
2005-07-27 23:33:00,195.967,196.045,195.957,195.983,55600000.0
2005-07-27 23:34:00,195.944,196.045,195.944,195.992,47200000.0
2005-07-27 23:35:00,196.0,196.021,195.948,195.948,63300000.0
2005-07-27 23:36:00,195.973,196.04,195.973,196.015,31700000.0
2005-07-27 23:37:00,196.034,196.051,195.984,195.987,58000001.0
2005-07-27 23:38:00,196.037,196.073,195.994,195.994,54100001.0
2005-07-27 23:39:00,196.028,196.062,196.014,196.06,55300001.0
2005-07-27 23:40:00,196.087,196.097,195.971,196.008,59800000.0
2005-07-27 23:41:00,196.037,196.053,195.944,195.944,43400000.0
2005-07-27 23:42:00,195.977,196.024,195.958,195.958,27000000.0
2005-07-27 23:43:00,195.962,195.967,195.942,195.967,54900001.0
2005-07-27 23:44:00,195.943,196.021,195.938,195.987,89299999.0
2005-07-27 23:45:00,195.997,196.029,195.985,196.029,123300001.0
2005-07-27 23:46:00,195.943,196.014,195.939,195.973,41800000.0
2005-07-27 23:47:00,196.03,196.03,195.981,196.007,34200000.0
2005-07-27 23:48:00,195.962,195.98,195.9,195.909,51200000.0
2005-07-27 23:49:00,195.96,195.969,195.933,195.958,89200002.0
2005-07-27 23:50:00,196.033,196.033,195.953,195.99,32200000.0
2005-07-27 23:51:00,196.075,196.08,196.016,196.025,26600000.0
2005-07-27 23:52:00,196.075,196.078,196.019,196.019,42600000.0
2005-07-27 23:53:00,195.965,195.987,195.943,195.971,40000000.0
2005-07-27 23:54:00,195.983,196.047,195.968,195.983,69600000.0
2005-07-27 23:55:00,195.99,196.012,195.948,195.96,62199999.0
2005-07-27 23:56:00,196.047,196.047,195.974,196.003,23500000.0
2005-07-27 23:57:00,195.968,196.021,195.956,195.979,22700000.0
2005-07-27 23:58:00,196.025,196.025,195.934,195.978,85599998.0
2005-07-27 23:59:00,195.982,196.001,195.955,195.991,35800000.0
2005-07-28 00:00:00,195.996,195.998,195.963,195.99,86700001.0
2005-07-28 00:01:00,195.989,195.995,195.966,195.976,38400000.0
2005-07-28 00:02:00,195.946,195.988,195.946,195.982,39700000.0
2005-07-28 00:03:00,195.999,196.02,195.986,196.02,25900000.0
2005-07-28 00:04:00,196.039,196.062,196.031,196.058,45300000.0
2005-07-28 00:05:00,196.072,196.072,195.978,195.978,51800000.0
2005-07-28 00:06:00,195.995,196.01,195.977,195.985,21900000.0
2005-07-28 00:07:00,196.022,196.022,195.95,196.013,37800000.0
2005-07-28 00:08:00,195.948,195.966,195.928,195.966,67600000.0
2005-07-28 00:09:00,195.96,195.975,195.926,195.945,27900000.0
2005-07-28 00:10:00,195.941,195.941,195.896,195.896,24700000.0
2005-07-28 00:11:00,195.901,195.98,195.901,195.917,50400000.0
2005-07-28 00:12:00,195.973,195.994,195.901,195.901,66800001.0
2005-07-28 00:13:00,195.858,195.925,195.857,195.862,47200000.0
2005-07-28 00:14:00,195.89,195.965,195.867,195.957,92499998.0
2005-07-28 00:15:00,195.875,195.965,195.875,195.958,52200000.0
2005-07-28 00:16:00,195.858,195.858,195.786,195.815,91400000.0
2005-07-28 00:17:00,195.812,195.812,195.79,195.797,41700000.0
2005-07-28 00:18:00,195.801,195.801,195.762,195.778,52200000.0
2005-07-28 00:19:00,195.783,195.809,195.756,195.772,39400000.0
2005-07-28 00:20:00,195.803,195.845,195.784,195.845,81400000.0
2005-07-28 00:21:00,195.814,195.849,195.786,195.786,71700000.0
2005-07-28 00:22:00,195.781,195.82,195.781,195.796,55499999.0
2005-07-28 00:23:00,195.82,195.837,195.787,195.823,54800000.0
2005-07-28 00:24:00,195.831,195.831,195.787,195.787,47100000.0
2005-07-28 00:25:00,195.77,195.836,195.763,195.827,41400000.0
2005-07-28 00:26:00,195.792,195.799,195.765,195.768,55200000.0
2005-07-28 00:27:00,195.792,195.812,195.792,195.792,50100000.0
2005-07-28 00:28:00,195.832,195.845,195.805,195.845,38500000.0
2005-07-28 00:29:00,195.851,195.927,195.851,195.856,62700000.0
2005-07-28 00:30:00,195.851,195.907,195.847,195.866,45500000.0
2005-07-28 00:31:00,195.865,195.919,195.865,195.888,63500000.0
2005-07-28 00:32:00,195.879,195.896,195.861,195.895,34600000.0
2005-07-28 00:33:00,195.871,195.887,195.852,195.881,73400000.0
2005-07-28 00:34:00,195.899,195.899,195.863,195.873,88900000.0
2005-07-28 00:35:00,195.888,195.907,195.873,195.901,45900000.0
2005-07-28 00:36:00,195.867,195.895,195.81,195.81,23600000.0
2005-07-28 00:37:00,195.824,195.924,195.824,195.924,65099999.0
2005-07-28 00:38:00,195.872,195.91,195.844,195.844,54900000.0
2005-07-28 00:39:00,195.85,195.871,195.801,195.801,20400000.0
2005-07-28 00:40:00,195.813,195.914,195.802,195.914,45900000.0
2005-07-28 00:41:00,195.836,195.877,195.815,195.843,39600000.0
2005-07-28 00:42:00,195.845,195.906,195.818,195.884,50300000.0
2005-07-28 00:43:00,195.895,195.895,195.847,195.847,49900001.0
2005-07-28 00:44:00,195.871,195.905,195.835,195.905,59600000.0
2005-07-28 00:45:00,195.883,195.887,195.803,195.829,35600000.0
2005-07-28 00:46:00,195.901,195.917,195.824,195.824,37800000.0
2005-07-28 00:47:00,195.861,195.886,195.832,195.836,51200000.0
2005-07-28 00:48:00,195.835,195.907,195.835,195.893,67199999.0
2005-07-28 00:49:00,195.873,195.935,195.873,195.928,48300000.0
2005-07-28 00:50:00,195.878,195.914,195.85,195.907,22200000.0
2005-07-28 00:51:00,195.865,195.872,195.845,195.858,81400000.0
2005-07-28 00:52:00,195.876,195.931,195.876,195.876,65399999.0
2005-07-28 00:53:00,195.921,195.948,195.898,195.907,71200000.0
2005-07-28 00:54:00,195.949,195.961,195.895,195.905,51300001.0
2005-07-28 00:55:00,195.903,195.951,195.896,195.951,37600000.0
2005-07-28 00:56:00,195.928,196.014,195.928,195.979,50000001.0
2005-07-28 00:57:00,195.96,196.058,195.95,196.007,34800000.0
2005-07-28 00:58:00,195.97,196.016,195.97,195.987,44399999.0
2005-07-28 00:59:00,195.971,196.028,195.961,196.01,32700000.0
2005-07-28 01:00:00,196.01,196.04,196.003,196.003,26800000.0
2005-07-28 01:01:00,195.962,196.019,195.962,195.972,27800000.0
2005-07-28 01:02:00,195.959,196.013,195.956,195.984,55600000.0
2005-07-28 01:03:00,195.977,195.985,195.933,195.946,89099998.0
2005-07-28 01:04:00,195.918,195.975,195.918,195.955,67700000.0
2005-07-28 01:05:00,195.888,195.888,195.816,195.816,9500000.0
2005-07-28 01:06:00,195.808,195.831,195.793,195.802,58999999.0
2005-07-28 01:07:00,195.783,195.783,195.716,195.75,52899999.0
2005-07-28 01:08:00,195.77,195.77,195.668,195.685,45000000.0
2005-07-28 01:09:00,195.701,195.766,195.701,195.753,34500000.0
2005-07-28 01:10:00,195.755,195.761,195.745,195.745,32600000.0
2005-07-28 01:11:00,195.778,195.812,195.693,195.693,48900000.0
2005-07-28 01:12:00,195.764,195.766,195.713,195.725,93899999.0
2005-07-28 01:13:00,195.747,195.769,195.72,195.72,38700000.0
2005-07-28 01:14:00,195.7,195.703,195.62,195.62,51900000.0
2005-07-28 01:15:00,195.658,195.679,195.631,195.657,73499999.0
2005-07-28 01:16:00,195.667,195.691,195.643,195.665,35700000.0
2005-07-28 01:17:00,195.655,195.655,195.517,195.517,42200000.0
2005-07-28 01:18:00,195.529,195.566,195.524,195.56,54200001.0
2005-07-28 01:19:00,195.534,195.56,195.494,195.513,46300000.0
2005-07-28 01:20:00,195.574,195.574,195.506,195.535,67600000.0
2005-07-28 01:21:00,195.563,195.611,195.539,195.611,92600001.0
2005-07-28 01:22:00,195.55,195.565,195.541,195.554,62900000.0
2005-07-28 01:23:00,195.602,195.612,195.561,195.573,50300000.0
2005-07-28 01:24:00,195.601,195.701,195.601,195.697,49800000.0
2005-07-28 01:25:00,195.694,195.732,195.682,195.682,54100000.0
2005-07-28 01:26:00,195.706,195.74,195.688,195.74,53100000.0
2005-07-28 01:27:00,195.72,195.778,195.712,195.745,44000000.0
2005-07-28 01:28:00,195.73,195.796,195.729,195.753,96200001.0
2005-07-28 01:29:00,195.756,195.848,195.756,195.762,97700000.0
2005-07-28 01:30:00,195.75,195.799,195.748,195.781,32600000.0
2005-07-28 01:31:00,195.826,195.832,195.743,195.743,26600000.0
2005-07-28 01:32:00,195.779,195.816,195.763,195.763,30300000.0
2005-07-28 01:33:00,195.765,195.828,195.765,195.787,34900000.0
2005-07-28 01:34:00,195.81,195.829,195.785,195.804,29800000.0
2005-07-28 01:35:00,195.806,195.881,195.806,195.879,51600002.0
2005-07-28 01:36:00,195.843,195.882,195.827,195.882,42500000.0
2005-07-28 01:37:00,195.829,195.844,195.792,195.792,41700000.0
2005-07-28 01:38:00,195.785,195.876,195.785,195.876,45300000.0
2005-07-28 01:39:00,195.828,195.845,195.797,195.799,76900001.0
2005-07-28 01:40:00,195.809,195.853,195.749,195.749,73200000.0
2005-07-28 01:41:00,195.753,195.76,195.705,195.705,44900001.0
2005-07-28 01:42:00,195.739,195.774,195.715,195.723,45500000.0
2005-07-28 01:43:00,195.713,195.72,195.701,195.72,33100000.0
2005-07-28 01:44:00,195.726,195.731,195.699,195.705,38100000.0
2005-07-28 01:45:00,195.74,195.759,195.643,195.643,37400000.0
2005-07-28 01:46:00,195.622,195.654,195.622,195.638,59800000.0
2005-07-28 01:47:00,195.64,195.676,195.62,195.638,56599999.0
2005-07-28 01:48:00,195.625,195.694,195.612,195.67,100400001.0
2005-07-28 01:49:00,195.658,195.666,195.647,195.65,53700000.0
2005-07-28 01:50:00,195.684,195.698,195.652,195.692,63800000.0
2005-07-28 01:51:00,195.732,195.743,195.669,195.669,19400000.0
2005-07-28 01:52:00,195.649,195.665,195.616,195.617,22800000.0
2005-07-28 01:53:00,195.652,195.677,195.573,195.589,43700001.0
2005-07-28 01:54:00,195.595,195.613,195.55,195.612,49200000.0
2005-07-28 01:55:00,195.622,195.626,195.573,195.576,82199999.0
2005-07-28 01:56:00,195.602,195.639,195.593,195.597,33700000.0
2005-07-28 01:57:00,195.577,195.684,195.565,195.654,62400000.0
2005-07-28 01:58:00,195.641,195.705,195.634,195.641,60600001.0
2005-07-28 01:59:00,195.687,195.723,195.687,195.71,30600000.0
2005-07-28 02:00:00,195.722,195.722,195.681,195.71,55499999.0
2005-07-28 02:01:00,195.713,195.768,195.705,195.727,72599999.0
2005-07-28 02:02:00,195.722,195.722,195.682,195.707,30000000.0
2005-07-28 02:03:00,195.731,195.735,195.674,195.701,44300000.0
2005-07-28 02:04:00,195.724,195.735,195.691,195.707,62700000.0
2005-07-28 02:05:00,195.737,195.772,195.727,195.746,32200000.0
2005-07-28 02:06:00,195.771,195.812,195.771,195.782,39100000.0
2005-07-28 02:07:00,195.76,195.81,195.749,195.764,48800000.0
2005-07-28 02:08:00,195.744,195.78,195.725,195.78,29600000.0
2005-07-28 02:09:00,195.778,195.8,195.765,195.792,39000000.0
2005-07-28 02:10:00,195.795,195.808,195.784,195.791,57500000.0
2005-07-28 02:11:00,195.793,195.852,195.793,195.852,61600000.0
2005-07-28 02:12:00,195.892,195.927,195.869,195.927,31000000.0
2005-07-28 02:13:00,195.905,195.969,195.893,195.96,36100000.0
2005-07-28 02:14:00,195.946,195.971,195.936,195.96,44800000.0
2005-07-28 02:15:00,195.965,195.965,195.953,195.953,51400000.0
2005-07-28 02:16:00,195.952,195.995,195.931,195.933,62800001.0
2005-07-28 02:17:00,195.915,195.966,195.902,195.931,32900000.0
2005-07-28 02:18:00,195.918,195.988,195.918,195.988,38200000.0
2005-07-28 02:19:00,195.934,195.999,195.934,195.987,75100001.0
2005-07-28 02:20:00,195.976,195.992,195.951,195.961,54900000.0
2005-07-28 02:21:00,195.998,195.998,195.97,195.976,32100000.0
2005-07-28 02:22:00,195.991,196.073,195.991,196.017,53400000.0
2005-07-28 02:23:00,196.005,196.009,195.977,195.977,47100000.0
2005-07-28 02:24:00,196.012,196.026,195.995,196.02,65800001.0
2005-07-28 02:25:00,196.05,196.06,196.007,196.033,76699999.0
2005-07-28 02:26:00,196.066,196.095,196.001,196.001,29600000.0
2005-07-28 02:27:00,195.999,196.024,195.977,196.008,45500000.0
2005-07-28 02:28:00,195.986,196.002,195.973,195.996,23100000.0
2005-07-28 02:29:00,196.02,196.041,196.012,196.04,16700000.0
2005-07-28 02:30:00,195.997,196.05,195.985,195.989,51100000.0
2005-07-28 02:31:00,195.993,196.021,195.976,196.009,38900000.0
2005-07-28 02:32:00,196.047,196.052,195.984,195.984,30000000.0
2005-07-28 02:33:00,196.01,196.023,195.955,195.998,47500000.0
2005-07-28 02:34:00,196.011,196.036,195.985,196.036,69500001.0
2005-07-28 02:35:00,195.981,196.022,195.971,195.991,101900001.0
2005-07-28 02:36:00,196.025,196.034,195.978,195.985,53999999.0
2005-07-28 02:37:00,196.037,196.045,195.974,195.988,59299999.0
2005-07-28 02:38:00,195.981,196.028,195.981,195.983,74999999.0
2005-07-28 02:39:00,196.02,196.038,196.013,196.038,59200000.0
2005-07-28 02:40:00,195.975,196.019,195.955,195.993,42100000.0
2005-07-28 02:41:00,196.055,196.055,195.988,196.003,37600000.0
2005-07-28 02:42:00,196.005,196.053,195.986,196.042,80500001.0
2005-07-28 02:43:00,196.036,196.036,196.007,196.032,73200001.0
2005-07-28 02:44:00,196.002,196.049,195.996,196.02,48700000.0
2005-07-28 02:45:00,196.011,196.022,195.996,196.003,59800000.0
2005-07-28 02:46:00,195.99,196.044,195.99,196.029,42700000.0
2005-07-28 02:47:00,196.006,196.052,196.003,196.02,46000000.0
2005-07-28 02:48:00,196.007,196.036,195.953,195.953,55300000.0
2005-07-28 02:49:00,195.938,195.962,195.938,195.946,34000000.0
2005-07-28 02:50:00,195.957,195.985,195.946,195.953,47700000.0
2005-07-28 02:51:00,196.012,196.012,195.958,195.958,112699998.0
2005-07-28 02:52:00,195.953,196.002,195.953,195.983,35100000.0
2005-07-28 02:53:00,195.988,196.002,195.965,195.999,46800000.0
2005-07-28 02:54:00,195.994,196.019,195.96,196.019,27900000.0
2005-07-28 02:55:00,196.024,196.043,195.977,195.994,31400000.0
2005-07-28 02:56:00,195.987,196.027,195.985,196.017,55600000.0
2005-07-28 02:57:00,196.024,196.084,196.024,196.077,36200000.0
2005-07-28 02:58:00,196.057,196.093,196.001,196.001,50100000.0
2005-07-28 02:59:00,195.972,195.99,195.941,195.968,58100000.0
2005-07-28 03:00:00,195.946,196.007,195.946,196.0,46100001.0
2005-07-28 03:01:00,196.038,196.066,196.029,196.066,44500000.0
2005-07-28 03:02:00,196.112,196.118,196.061,196.061,30300000.0
2005-07-28 03:03:00,196.078,196.109,196.058,196.058,17700000.0
2005-07-28 03:04:00,196.054,196.121,196.054,196.06,66799999.0
2005-07-28 03:05:00,196.055,196.1,196.055,196.095,21900000.0
2005-07-28 03:06:00,196.109,196.113,196.057,196.057,77100000.0
2005-07-28 03:07:00,196.044,196.047,195.993,195.993,49300000.0
2005-07-28 03:08:00,195.999,195.999,195.954,195.954,23200000.0
2005-07-28 03:09:00,196.006,196.01,195.98,196.002,33300000.0
2005-07-28 03:10:00,195.966,196.003,195.963,195.985,22200000.0
2005-07-28 03:11:00,195.995,196.004,195.957,195.962,32600000.0
2005-07-28 03:12:00,195.962,195.972,195.935,195.972,20800000.0
2005-07-28 03:13:00,195.973,196.001,195.944,195.983,51300000.0
2005-07-28 03:14:00,195.968,196.032,195.968,195.993,34900000.0
2005-07-28 03:15:00,195.969,196.013,195.969,195.993,37400000.0
2005-07-28 03:16:00,196.033,196.037,195.95,195.95,125300000.0
2005-07-28 03:17:00,195.943,195.992,195.943,195.96,35100000.0
2005-07-28 03:18:00,195.959,195.972,195.959,195.972,38200000.0
2005-07-28 03:19:00,196.032,196.032,195.949,195.957,41600000.0
2005-07-28 03:20:00,195.931,195.931,195.903,195.905,49100000.0
2005-07-28 03:21:00,195.906,195.956,195.891,195.956,79199999.0
2005-07-28 03:22:00,195.92,195.952,195.915,195.943,49900000.0
2005-07-28 03:23:00,195.964,195.964,195.864,195.87,78200001.0
2005-07-28 03:24:00,195.939,195.953,195.887,195.945,88099999.0
2005-07-28 03:25:00,195.9,195.95,195.9,195.925,54000000.0
2005-07-28 03:26:00,195.939,195.998,195.939,195.942,40100000.0
2005-07-28 03:27:00,195.917,195.948,195.88,195.899,63200000.0
2005-07-28 03:28:00,195.894,195.918,195.891,195.904,50600001.0
2005-07-28 03:29:00,195.908,195.925,195.9,195.907,54400000.0
2005-07-28 03:30:00,195.946,195.955,195.878,195.881,39500000.0
2005-07-28 03:31:00,195.902,195.902,195.853,195.873,38600000.0
2005-07-28 03:32:00,195.888,195.928,195.888,195.925,31900000.0
2005-07-28 03:33:00,195.879,195.921,195.879,195.921,46900000.0
2005-07-28 03:34:00,195.969,195.972,195.899,195.933,81900000.0
2005-07-28 03:35:00,195.938,195.963,195.913,195.939,66000000.0
2005-07-28 03:36:00,195.951,195.97,195.936,195.936,62099999.0
2005-07-28 03:37:00,195.951,195.972,195.928,195.928,54599999.0
2005-07-28 03:38:00,195.938,195.973,195.925,195.973,70300000.0
2005-07-28 03:39:00,195.943,195.965,195.935,195.935,20800000.0
2005-07-28 03:40:00,195.95,195.962,195.891,195.918,40000000.0
2005-07-28 03:41:00,195.924,195.944,195.883,195.883,77000000.0
2005-07-28 03:42:00,195.888,195.912,195.861,195.881,61699999.0
2005-07-28 03:43:00,195.934,195.944,195.904,195.904,35500000.0
2005-07-28 03:44:00,195.903,195.923,195.903,195.918,16200000.0
2005-07-28 03:45:00,195.917,195.917,195.902,195.902,11300000.0
2005-07-28 03:46:00,195.888,195.927,195.888,195.917,62299999.0
2005-07-28 03:47:00,195.94,195.984,195.94,195.982,78700000.0
2005-07-28 03:48:00,195.944,195.977,195.944,195.963,52200000.0
2005-07-28 03:49:00,195.931,195.933,195.905,195.905,35500000.0
2005-07-28 03:50:00,195.889,195.957,195.889,195.923,30300000.0
2005-07-28 03:51:00,195.913,195.939,195.9,195.9,50100000.0
2005-07-28 03:52:00,195.901,195.913,195.875,195.906,35700000.0
2005-07-28 03:53:00,195.924,195.957,195.903,195.957,87800001.0
2005-07-28 03:54:00,195.942,195.946,195.909,195.915,42600000.0
2005-07-28 03:55:00,195.94,195.943,195.869,195.889,81400002.0
2005-07-28 03:56:00,195.882,195.911,195.873,195.887,57600000.0
2005-07-28 03:57:00,195.897,195.924,195.874,195.89,72999999.0
2005-07-28 03:58:00,195.885,195.922,195.856,195.856,72100000.0
2005-07-28 03:59:00,195.88,195.924,195.87,195.897,45900000.0
2005-07-28 04:00:00,195.888,195.908,195.866,195.904,16100000.0
2005-07-28 04:01:00,195.909,195.923,195.848,195.89,35900000.0
2005-07-28 04:02:00,195.843,195.859,195.828,195.856,66599999.0
2005-07-28 04:03:00,195.886,195.914,195.869,195.869,62299999.0
2005-07-28 04:04:00,195.898,195.898,195.85,195.862,70299998.0
2005-07-28 04:05:00,195.905,195.912,195.819,195.882,68100000.0
2005-07-28 04:06:00,195.879,195.946,195.879,195.946,84000000.0
2005-07-28 04:07:00,195.909,195.927,195.874,195.885,44600000.0
2005-07-28 04:08:00,195.908,195.928,195.901,195.928,61100000.0
2005-07-28 04:09:00,195.934,195.977,195.922,195.922,44500000.0
2005-07-28 04:10:00,195.925,195.944,195.899,195.911,47800001.0
2005-07-28 04:11:00,195.929,195.95,195.909,195.923,88800000.0
2005-07-28 04:12:00,195.912,195.981,195.912,195.963,53100000.0
2005-07-28 04:13:00,195.924,195.932,195.918,195.926,62100000.0
2005-07-28 04:14:00,195.873,195.943,195.873,195.933,62900000.0
2005-07-28 04:15:00,195.947,195.957,195.906,195.957,35700000.0
2005-07-28 04:16:00,195.951,195.951,195.9,195.913,32700000.0
2005-07-28 04:17:00,195.898,195.92,195.893,195.92,45100000.0
2005-07-28 04:18:00,195.903,195.942,195.881,195.938,48500000.0
2005-07-28 04:19:00,195.917,195.928,195.883,195.92,33700000.0
2005-07-28 04:20:00,195.934,195.934,195.868,195.868,61100001.0
2005-07-28 04:21:00,195.891,195.918,195.859,195.918,101700001.0
2005-07-28 04:22:00,195.896,195.911,195.881,195.893,33500000.0
2005-07-28 04:23:00,195.894,195.894,195.872,195.882,49100000.0
2005-07-28 04:24:00,195.84,195.865,195.835,195.865,47900000.0
2005-07-28 04:25:00,195.899,195.907,195.868,195.894,47799999.0
2005-07-28 04:26:00,195.848,195.888,195.846,195.862,33700000.0
2005-07-28 04:27:00,195.873,195.97,195.866,195.97,27800000.0
2005-07-28 04:28:00,195.962,195.962,195.865,195.865,27800000.0
2005-07-28 04:29:00,195.873,195.895,195.811,195.811,45000000.0
2005-07-28 04:30:00,195.892,195.906,195.858,195.906,23700000.0
2005-07-28 04:31:00,195.903,195.922,195.889,195.922,71900000.0
2005-07-28 04:32:00,195.896,195.947,195.896,195.935,32400000.0
2005-07-28 04:33:00,195.931,195.941,195.905,195.913,63999999.0
2005-07-28 04:34:00,195.888,195.91,195.884,195.901,43700000.0
2005-07-28 04:35:00,195.903,195.903,195.877,195.893,83100000.0
2005-07-28 04:36:00,195.852,195.885,195.852,195.881,43000000.0
2005-07-28 04:37:00,195.909,195.918,195.848,195.888,26300000.0
2005-07-28 04:38:00,195.901,195.925,195.872,195.896,28300000.0
2005-07-28 04:39:00,195.915,195.924,195.859,195.871,28700000.0
2005-07-28 04:40:00,195.86,195.914,195.849,195.907,63100000.0
2005-07-28 04:41:00,195.888,195.89,195.863,195.89,41900000.0
2005-07-28 04:42:00,195.896,195.929,195.89,195.897,50600000.0
2005-07-28 04:43:00,195.876,195.88,195.85,195.855,54000000.0
2005-07-28 04:44:00,195.881,195.906,195.881,195.882,56500000.0
2005-07-28 04:45:00,195.897,195.919,195.859,195.888,69300000.0
2005-07-28 04:46:00,195.894,195.943,195.869,195.931,91300001.0
2005-07-28 04:47:00,195.898,195.92,195.89,195.89,44400001.0
2005-07-28 04:48:00,195.863,195.911,195.847,195.885,49900000.0
2005-07-28 04:49:00,195.845,195.902,195.825,195.902,50700000.0
2005-07-28 04:50:00,195.896,195.902,195.877,195.89,72500000.0
2005-07-28 04:51:00,195.848,195.9,195.824,195.899,63800000.0
2005-07-28 04:52:00,195.893,195.893,195.809,195.849,51000000.0
2005-07-28 04:53:00,195.855,195.888,195.823,195.843,50800000.0
2005-07-28 04:54:00,195.86,195.868,195.826,195.842,72299999.0
2005-07-28 04:55:00,195.825,195.858,195.822,195.824,67700000.0
2005-07-28 04:56:00,195.837,195.859,195.787,195.791,49400000.0
2005-07-28 04:57:00,195.792,195.819,195.768,195.79,89999999.0
2005-07-28 04:58:00,195.785,195.837,195.785,195.837,43900000.0
2005-07-28 04:59:00,195.841,195.855,195.814,195.814,29200000.0
2005-07-28 05:00:00,195.844,195.844,195.799,195.833,40500000.0
2005-07-28 05:01:00,195.864,195.864,195.802,195.833,54800000.0
2005-07-28 05:02:00,195.824,195.87,195.822,195.863,73500000.0
2005-07-28 05:03:00,195.849,195.87,195.822,195.865,51400000.0
2005-07-28 05:04:00,195.854,195.878,195.842,195.876,39700000.0
2005-07-28 05:05:00,195.887,195.908,195.859,195.859,27600000.0
2005-07-28 05:06:00,195.855,195.915,195.855,195.886,61100000.0
2005-07-28 05:07:00,195.885,195.922,195.882,195.893,65200000.0
2005-07-28 05:08:00,195.838,195.902,195.838,195.845,54200000.0
2005-07-28 05:09:00,195.889,195.913,195.885,195.885,36300000.0
2005-07-28 05:10:00,195.891,195.9,195.862,195.896,76400001.0
2005-07-28 05:11:00,195.875,195.911,195.87,195.875,54500001.0
2005-07-28 05:12:00,195.885,195.91,195.881,195.891,26800000.0
2005-07-28 05:13:00,195.892,195.926,195.892,195.91,56700001.0
2005-07-28 05:14:00,195.908,195.918,195.88,195.918,53500000.0
2005-07-28 05:15:00,195.872,195.881,195.848,195.862,33400000.0
2005-07-28 05:16:00,195.878,195.896,195.87,195.87,35600000.0
2005-07-28 05:17:00,195.858,195.899,195.845,195.887,29100000.0
2005-07-28 05:18:00,195.884,195.9,195.873,195.889,21400000.0
2005-07-28 05:19:00,195.895,195.915,195.865,195.909,59000001.0
2005-07-28 05:20:00,195.919,195.934,195.895,195.92,81999999.0
2005-07-28 05:21:00,195.916,195.929,195.876,195.876,40000000.0
2005-07-28 05:22:00,195.891,195.925,195.88,195.912,58699999.0
2005-07-28 05:23:00,195.886,195.923,195.886,195.914,59300000.0
2005-07-28 05:24:00,195.889,195.899,195.849,195.886,54500000.0
2005-07-28 05:25:00,195.884,195.906,195.867,195.906,25800000.0
2005-07-28 05:26:00,195.873,195.884,195.85,195.853,74500000.0
2005-07-28 05:27:00,195.869,195.93,195.869,195.927,55300000.0
2005-07-28 05:28:00,195.903,195.915,195.877,195.899,63800000.0
2005-07-28 05:29:00,195.903,195.915,195.874,195.891,39700000.0
2005-07-28 05:30:00,195.94,195.949,195.901,195.925,38400000.0
2005-07-28 05:31:00,195.922,195.922,195.869,195.884,22300000.0
2005-07-28 05:32:00,195.944,195.953,195.897,195.897,43200000.0
2005-07-28 05:33:00,195.887,195.932,195.887,195.932,41400000.0
2005-07-28 05:34:00,195.924,195.938,195.903,195.903,19000000.0
2005-07-28 05:35:00,195.907,195.916,195.877,195.883,67000000.0
2005-07-28 05:36:00,195.916,195.935,195.9,195.911,46000000.0
2005-07-28 05:37:00,195.915,195.915,195.845,195.845,56199999.0
2005-07-28 05:38:00,195.87,195.9,195.832,195.855,25700000.0
2005-07-28 05:39:00,195.859,195.907,195.859,195.881,48800000.0
2005-07-28 05:40:00,195.903,195.917,195.895,195.903,78799999.0
2005-07-28 05:41:00,195.898,195.931,195.875,195.888,54300000.0
2005-07-28 05:42:00,195.889,195.907,195.843,195.843,50900000.0
2005-07-28 05:43:00,195.874,195.922,195.86,195.86,61499999.0
2005-07-28 05:44:00,195.876,195.9,195.866,195.872,31200000.0
2005-07-28 05:45:00,195.882,195.903,195.857,195.859,55899999.0
2005-07-28 05:46:00,195.857,195.922,195.857,195.922,62900000.0
2005-07-28 05:47:00,195.869,195.869,195.836,195.842,56500000.0
2005-07-28 05:48:00,195.868,195.882,195.837,195.846,62700000.0
2005-07-28 05:49:00,195.844,195.855,195.825,195.853,65900001.0
2005-07-28 05:50:00,195.834,195.873,195.829,195.858,111200000.0
2005-07-28 05:51:00,195.871,195.886,195.821,195.821,66700001.0
2005-07-28 05:52:00,195.84,195.855,195.824,195.855,88000001.0
2005-07-28 05:53:00,195.843,195.87,195.825,195.845,73000002.0
2005-07-28 05:54:00,195.848,195.877,195.815,195.817,28200000.0
2005-07-28 05:55:00,195.812,195.865,195.812,195.852,44800000.0
2005-07-28 05:56:00,195.83,195.84,195.82,195.825,65500000.0
2005-07-28 05:57:00,195.834,195.85,195.813,195.834,39300000.0
2005-07-28 05:58:00,195.837,195.847,195.805,195.835,49200000.0
2005-07-28 05:59:00,195.86,195.864,195.84,195.857,27700000.0
2005-07-28 06:00:00,195.792,195.86,195.792,195.86,64700000.0
2005-07-28 06:01:00,195.839,195.847,195.801,195.828,30400000.0
2005-07-28 06:02:00,195.821,195.868,195.807,195.846,69099998.0
2005-07-28 06:03:00,195.834,195.86,195.812,195.815,53000000.0
2005-07-28 06:04:00,195.834,195.863,195.82,195.863,62900000.0
2005-07-28 06:05:00,195.84,195.856,195.837,195.843,64500001.0
2005-07-28 06:06:00,195.818,195.854,195.79,195.83,86299999.0
2005-07-28 06:07:00,195.84,195.854,195.816,195.841,50100000.0
2005-07-28 06:08:00,195.839,195.894,195.833,195.894,29800000.0
2005-07-28 06:09:00,195.874,195.894,195.846,195.855,32300000.0
2005-07-28 06:10:00,195.887,195.921,195.887,195.921,28000000.0
2005-07-28 06:11:00,195.894,195.931,195.88,195.925,51700000.0
2005-07-28 06:12:00,195.907,195.911,195.907,195.911,8800000.0
2005-07-28 06:13:00,195.876,195.93,195.867,195.907,66000000.0
2005-07-28 06:14:00,195.956,195.956,195.889,195.938,54300000.0
2005-07-28 06:15:00,195.932,195.942,195.899,195.931,32800000.0
2005-07-28 06:16:00,195.925,195.925,195.896,195.896,38300000.0
2005-07-28 06:17:00,195.931,195.931,195.872,195.915,42700001.0
2005-07-28 06:18:00,195.874,195.916,195.849,195.849,68600000.0
2005-07-28 06:19:00,195.91,195.914,195.836,195.864,39400000.0
2005-07-28 06:20:00,195.88,195.887,195.874,195.887,68000001.0
2005-07-28 06:21:00,195.894,195.92,195.881,195.904,33500000.0
2005-07-28 06:22:00,195.911,195.932,195.888,195.888,24500000.0
2005-07-28 06:23:00,195.912,195.916,195.865,195.865,64500000.0
2005-07-28 06:24:00,195.895,195.945,195.895,195.922,27200000.0
2005-07-28 06:25:00,195.93,195.958,195.913,195.939,39000000.0
2005-07-28 06:26:00,195.901,195.912,195.877,195.902,37500000.0
2005-07-28 06:27:00,195.905,195.945,195.887,195.945,44100000.0
2005-07-28 06:28:00,195.903,195.903,195.876,195.881,36200000.0
2005-07-28 06:29:00,195.883,195.898,195.86,195.86,49200000.0
2005-07-28 06:30:00,195.862,195.877,195.851,195.875,84800000.0
2005-07-28 06:31:00,195.933,195.933,195.858,195.887,64100000.0
2005-07-28 06:32:00,195.873,195.919,195.864,195.885,29300000.0
2005-07-28 06:33:00,195.854,195.918,195.847,195.891,68400000.0
2005-07-28 06:34:00,195.891,195.908,195.867,195.892,37400000.0
2005-07-28 06:35:00,195.929,195.942,195.909,195.918,57700000.0
2005-07-28 06:36:00,195.915,195.944,195.915,195.925,42600001.0
2005-07-28 06:37:00,195.912,195.942,195.9,195.906,51100000.0
2005-07-28 06:38:00,195.914,195.946,195.914,195.946,49900000.0
2005-07-28 06:39:00,195.901,195.948,195.901,195.909,35700000.0
2005-07-28 06:40:00,195.93,195.957,195.918,195.942,76500000.0
2005-07-28 06:41:00,195.956,195.975,195.94,195.944,83900000.0
2005-07-28 06:42:00,195.924,195.946,195.909,195.935,123499999.0
2005-07-28 06:43:00,195.917,195.957,195.899,195.942,45300001.0
2005-07-28 06:44:00,195.948,195.964,195.933,195.936,32600000.0
2005-07-28 06:45:00,195.923,195.96,195.917,195.929,75800000.0
2005-07-28 06:46:00,195.94,195.956,195.896,195.896,76500001.0
2005-07-28 06:47:00,195.925,195.952,195.899,195.952,73400000.0
2005-07-28 06:48:00,195.899,195.967,195.878,195.967,72100000.0
2005-07-28 06:49:00,195.916,195.992,195.916,195.992,56800000.0
2005-07-28 06:50:00,195.957,196.003,195.957,195.972,42600000.0
2005-07-28 06:51:00,195.956,196.004,195.933,195.954,71900000.0
2005-07-28 06:52:00,195.953,196.002,195.949,195.949,55800000.0
2005-07-28 06:53:00,195.964,195.964,195.895,195.929,33500000.0
2005-07-28 06:54:00,195.888,195.923,195.888,195.913,25900000.0
2005-07-28 06:55:00,195.915,195.933,195.875,195.886,56299999.0
2005-07-28 06:56:00,195.916,195.916,195.862,195.862,34400000.0
2005-07-28 06:57:00,195.875,195.939,195.858,195.939,21400000.0
2005-07-28 06:58:00,195.892,195.912,195.888,195.888,20600000.0
2005-07-28 06:59:00,195.889,195.932,195.863,195.91,44600000.0
2005-07-28 07:00:00,195.912,195.943,195.888,195.918,40900000.0
2005-07-28 07:01:00,195.921,195.945,195.862,195.874,49000000.0
2005-07-28 07:02:00,195.891,195.944,195.886,195.932,38800000.0
2005-07-28 07:03:00,195.951,195.968,195.927,195.968,15900000.0
2005-07-28 07:04:00,195.972,195.976,195.934,195.944,75600000.0
2005-07-28 07:05:00,195.979,195.981,195.899,195.925,48800000.0
2005-07-28 07:06:00,195.956,195.971,195.896,195.896,60200000.0
2005-07-28 07:07:00,195.903,195.942,195.885,195.942,75000000.0
2005-07-28 07:08:00,195.918,195.954,195.918,195.948,39300000.0
2005-07-28 07:09:00,195.922,195.934,195.902,195.904,42400000.0
2005-07-28 07:10:00,195.945,195.958,195.88,195.9,50000000.0
2005-07-28 07:11:00,195.906,195.919,195.88,195.888,30600000.0
2005-07-28 07:12:00,195.88,195.953,195.878,195.952,29000000.0
2005-07-28 07:13:00,195.919,195.919,195.887,195.918,33500000.0
2005-07-28 07:14:00,195.905,195.905,195.835,195.837,96300000.0
2005-07-28 07:15:00,195.899,195.935,195.891,195.891,68300000.0
2005-07-28 07:16:00,195.88,195.939,195.866,195.908,106200000.0
2005-07-28 07:17:00,195.917,195.94,195.851,195.851,27200000.0
2005-07-28 07:18:00,195.922,195.963,195.922,195.932,24000000.0
2005-07-28 07:19:00,195.915,195.927,195.876,195.899,56800000.0
2005-07-28 07:20:00,195.917,195.936,195.904,195.919,48100000.0
2005-07-28 07:21:00,195.958,195.977,195.938,195.946,71500000.0
2005-07-28 07:22:00,195.995,195.995,195.92,195.929,31100000.0
2005-07-28 07:23:00,195.948,195.987,195.942,195.942,53800000.0
2005-07-28 07:24:00,196.017,196.023,195.932,195.999,75300002.0
2005-07-28 07:25:00,195.98,196.025,195.962,195.97,73700000.0
2005-07-28 07:26:00,195.998,195.998,195.956,195.966,40199999.0
2005-07-28 07:27:00,195.933,196.007,195.92,196.007,61100001.0
2005-07-28 07:28:00,195.961,195.99,195.937,195.937,41799999.0
2005-07-28 07:29:00,195.931,195.964,195.89,195.964,55100000.0
2005-07-28 07:30:00,195.971,195.971,195.902,195.902,28100000.0
2005-07-28 07:31:00,195.899,195.981,195.899,195.966,63300000.0
2005-07-28 07:32:00,195.961,195.992,195.954,195.992,43900000.0
2005-07-28 07:33:00,195.919,195.991,195.919,195.969,30600000.0
2005-07-28 07:34:00,195.962,195.985,195.928,195.928,81700001.0
2005-07-28 07:35:00,195.96,195.978,195.941,195.966,41400000.0
2005-07-28 07:36:00,195.961,195.993,195.938,195.961,69100001.0
2005-07-28 07:37:00,195.95,195.963,195.935,195.954,62200001.0
2005-07-28 07:38:00,195.952,195.981,195.952,195.975,22700000.0
2005-07-28 07:39:00,195.969,196.002,195.965,195.98,88000001.0
2005-07-28 07:40:00,195.992,196.004,195.943,195.969,51900000.0
2005-07-28 07:41:00,195.964,196.002,195.962,195.998,74399999.0
2005-07-28 07:42:00,195.957,196.003,195.957,195.968,32899999.0
2005-07-28 07:43:00,195.954,195.961,195.943,195.943,27000000.0
2005-07-28 07:44:00,195.97,195.98,195.948,195.948,37000000.0
2005-07-28 07:45:00,195.96,195.97,195.93,195.935,46300000.0
2005-07-28 07:46:00,195.946,195.986,195.946,195.964,17100000.0
2005-07-28 07:47:00,195.957,196.009,195.957,195.971,67300000.0
2005-07-28 07:48:00,195.974,195.989,195.932,195.938,53200001.0
2005-07-28 07:49:00,195.987,196.005,195.973,195.983,33700000.0
2005-07-28 07:50:00,195.974,195.987,195.965,195.965,72100000.0
2005-07-28 07:51:00,195.963,195.963,195.9,195.901,39800000.0
2005-07-28 07:52:00,195.891,195.964,195.891,195.934,57900000.0
2005-07-28 07:53:00,195.967,195.971,195.932,195.936,73200000.0
2005-07-28 07:54:00,195.937,195.958,195.9,195.942,88499999.0
2005-07-28 07:55:00,195.897,195.972,195.897,195.955,59500000.0
2005-07-28 07:56:00,195.947,196.001,195.947,195.948,101500000.0
2005-07-28 07:57:00,195.923,195.973,195.912,195.953,65800000.0
2005-07-28 07:58:00,195.971,195.99,195.949,195.968,47900000.0
2005-07-28 07:59:00,196.019,196.023,195.964,196.014,78200001.0
2005-07-28 08:00:00,195.993,196.029,195.993,196.015,51700001.0
2005-07-28 08:01:00,196.03,196.079,196.03,196.054,61299999.0
2005-07-28 08:02:00,196.045,196.098,196.029,196.098,48800000.0
2005-07-28 08:03:00,196.097,196.097,196.06,196.07,30300000.0
2005-07-28 08:04:00,196.07,196.127,196.07,196.111,59400001.0
2005-07-28 08:05:00,196.109,196.12,196.103,196.103,32800000.0
2005-07-28 08:06:00,196.124,196.127,196.098,196.127,50000000.0
2005-07-28 08:07:00,196.15,196.15,196.12,196.121,59200000.0
2005-07-28 08:08:00,196.19,196.19,196.097,196.097,77200001.0
2005-07-28 08:09:00,196.124,196.136,196.11,196.11,27500000.0
2005-07-28 08:10:00,196.13,196.172,196.116,196.116,34200000.0
2005-07-28 08:11:00,196.158,196.158,196.087,196.125,56500000.0
2005-07-28 08:12:00,196.087,196.087,196.011,196.011,66800001.0
2005-07-28 08:13:00,195.988,195.988,195.881,195.881,44900000.0
2005-07-28 08:14:00,195.873,195.909,195.858,195.901,91399999.0
2005-07-28 08:15:00,195.907,195.971,195.907,195.96,23100000.0
2005-07-28 08:16:00,195.985,195.985,195.912,195.913,27300000.0
2005-07-28 08:17:00,195.894,195.914,195.881,195.883,69600000.0
2005-07-28 08:18:00,195.924,195.925,195.882,195.891,66299999.0
2005-07-28 08:19:00,195.896,195.953,195.896,195.939,39200000.0
2005-07-28 08:20:00,195.903,195.909,195.89,195.89,48400000.0
2005-07-28 08:21:00,195.893,195.92,195.893,195.919,36700000.0
2005-07-28 08:22:00,195.92,195.975,195.917,195.951,80899999.0
2005-07-28 08:23:00,195.916,195.944,195.91,195.939,46400000.0
2005-07-28 08:24:00,195.982,195.982,195.922,195.922,37100000.0
2005-07-28 08:25:00,195.893,195.972,195.893,195.951,32800000.0
2005-07-28 08:26:00,195.922,195.938,195.884,195.884,78400002.0
2005-07-28 08:27:00,195.88,195.896,195.873,195.881,45500000.0
2005-07-28 08:28:00,195.911,195.937,195.907,195.93,56300000.0
2005-07-28 08:29:00,195.935,195.942,195.927,195.93,41300000.0
2005-07-28 08:30:00,195.948,195.961,195.934,195.96,68800001.0
2005-07-28 08:31:00,195.961,195.983,195.961,195.981,50600001.0
2005-07-28 08:32:00,196.042,196.047,195.997,196.0,38000000.0
2005-07-28 08:33:00,196.012,196.035,195.992,195.994,77699998.0
2005-07-28 08:34:00,196.014,196.014,195.987,196.011,51199999.0
2005-07-28 08:35:00,196.004,196.017,195.967,195.967,48999999.0
2005-07-28 08:36:00,195.976,196.003,195.966,196.003,58899999.0
2005-07-28 08:37:00,196.005,196.008,195.988,195.992,62100000.0
2005-07-28 08:38:00,195.997,196.041,195.997,196.015,81500001.0
2005-07-28 08:39:00,195.993,196.0,195.962,195.962,78700000.0
2005-07-28 08:40:00,195.953,195.993,195.953,195.993,38900000.0
2005-07-28 08:41:00,195.966,195.997,195.962,195.984,50000000.0
2005-07-28 08:42:00,195.995,196.032,195.992,195.994,51099999.0
2005-07-28 08:43:00,195.979,195.994,195.959,195.959,55000000.0
2005-07-28 08:44:00,195.983,196.042,195.983,195.986,69900000.0
2005-07-28 08:45:00,195.997,196.035,195.966,196.035,44500000.0
2005-07-28 08:46:00,196.003,196.039,195.986,196.039,41000000.0
2005-07-28 08:47:00,196.035,196.054,195.976,195.976,17900000.0
2005-07-28 08:48:00,195.977,196.018,195.977,196.013,42800001.0
2005-07-28 08:49:00,195.981,196.008,195.979,195.992,62200001.0
2005-07-28 08:50:00,195.983,196.04,195.981,196.037,58700000.0
2005-07-28 08:51:00,196.051,196.075,195.997,195.997,30000000.0
2005-07-28 08:52:00,195.99,196.059,195.99,196.059,73700002.0
2005-07-28 08:53:00,196.067,196.101,196.067,196.093,26900000.0
2005-07-28 08:54:00,196.105,196.139,196.075,196.075,30300000.0
2005-07-28 08:55:00,196.108,196.113,196.076,196.113,36700000.0
2005-07-28 08:56:00,196.105,196.139,196.099,196.099,54200000.0
2005-07-28 08:57:00,196.099,196.126,196.072,196.097,46400000.0
2005-07-28 08:58:00,196.147,196.166,196.136,196.158,51600000.0
2005-07-28 08:59:00,196.161,196.187,196.133,196.158,95100000.0
2005-07-28 09:00:00,196.081,196.101,196.081,196.085,29900000.0
2005-07-28 09:01:00,196.079,196.095,196.019,196.04,51200000.0
2005-07-28 09:02:00,196.03,196.07,196.03,196.049,26300000.0
2005-07-28 09:03:00,196.035,196.06,196.035,196.05,17900000.0
2005-07-28 09:04:00,196.018,196.033,195.966,195.966,49599999.0
2005-07-28 09:05:00,195.946,195.956,195.931,195.931,41600000.0
2005-07-28 09:06:00,195.927,195.951,195.927,195.948,61600001.0
2005-07-28 09:07:00,195.936,195.963,195.93,195.963,34299999.0
2005-07-28 09:08:00,195.958,195.993,195.955,195.982,41000000.0
2005-07-28 09:09:00,196.015,196.025,195.97,195.97,43699999.0
2005-07-28 09:10:00,196.001,196.021,195.989,195.994,46800000.0
2005-07-28 09:11:00,195.985,196.022,195.97,196.0,79500000.0
2005-07-28 09:12:00,196.001,196.025,195.993,196.013,73700000.0
2005-07-28 09:13:00,196.001,196.001,195.976,195.99,34200000.0
2005-07-28 09:14:00,195.998,196.055,195.998,196.055,48400000.0
2005-07-28 09:15:00,196.082,196.091,196.067,196.067,23800000.0
2005-07-28 09:16:00,196.063,196.084,196.051,196.076,34000000.0
2005-07-28 09:17:00,196.074,196.101,196.067,196.101,37500000.0
2005-07-28 09:18:00,196.11,196.121,196.034,196.065,65200001.0
2005-07-28 09:19:00,196.071,196.081,196.059,196.067,33500000.0
2005-07-28 09:20:00,196.063,196.087,196.038,196.059,19100000.0
2005-07-28 09:21:00,196.034,196.039,196.015,196.027,28200000.0
2005-07-28 09:22:00,196.035,196.055,196.016,196.025,112799999.0
2005-07-28 09:23:00,196.034,196.034,195.996,195.999,51999999.0
2005-07-28 09:24:00,196.024,196.024,195.986,196.002,53900000.0
2005-07-28 09:25:00,196.017,196.025,196.011,196.013,27200000.0
2005-07-28 09:26:00,196.006,196.049,196.006,196.032,81300000.0
2005-07-28 09:27:00,196.028,196.048,196.009,196.009,57600000.0
2005-07-28 09:28:00,196.008,196.035,195.989,196.01,27100000.0
2005-07-28 09:29:00,195.976,196.023,195.976,195.985,60700000.0
2005-07-28 09:30:00,195.986,196.002,195.976,195.987,121100001.0
2005-07-28 09:31:00,195.983,196.085,195.983,196.085,63100000.0
2005-07-28 09:32:00,196.076,196.147,196.073,196.132,54699999.0
2005-07-28 09:33:00,196.14,196.174,196.139,196.151,49800001.0
2005-07-28 09:34:00,196.14,196.199,196.139,196.178,31100000.0
2005-07-28 09:35:00,196.181,196.181,196.152,196.155,49000000.0
2005-07-28 09:36:00,196.162,196.19,196.151,196.173,58199999.0
2005-07-28 09:37:00,196.156,196.193,196.151,196.181,57100000.0
2005-07-28 09:38:00,196.144,196.168,196.143,196.16,57400000.0
2005-07-28 09:39:00,196.204,196.206,196.154,196.163,69300000.0
2005-07-28 09:40:00,196.151,196.179,196.14,196.178,35600000.0
2005-07-28 09:41:00,196.165,196.216,196.165,196.216,60600000.0
2005-07-28 09:42:00,196.213,196.213,196.193,196.202,17000000.0
2005-07-28 09:43:00,196.226,196.283,196.225,196.283,27200000.0
2005-07-28 09:44:00,196.265,196.279,196.239,196.246,79200000.0
2005-07-28 09:45:00,196.248,196.291,196.248,196.291,24200000.0
2005-07-28 09:46:00,196.281,196.294,196.267,196.294,47700001.0
2005-07-28 09:47:00,196.312,196.323,196.312,196.321,35299999.0
2005-07-28 09:48:00,196.313,196.313,196.275,196.285,37800000.0
2005-07-28 09:49:00,196.275,196.295,196.247,196.247,33000000.0
2005-07-28 09:50:00,196.244,196.255,196.22,196.238,60900000.0
2005-07-28 09:51:00,196.232,196.25,196.219,196.221,55500001.0
2005-07-28 09:52:00,196.272,196.277,196.194,196.213,57700000.0
2005-07-28 09:53:00,196.249,196.276,196.222,196.222,39900000.0
2005-07-28 09:54:00,196.199,196.243,196.199,196.217,79200000.0
2005-07-28 09:55:00,196.256,196.28,196.236,196.245,55800000.0
2005-07-28 09:56:00,196.249,196.263,196.225,196.256,46400000.0
2005-07-28 09:57:00,196.277,196.307,196.266,196.271,43800000.0
2005-07-28 09:58:00,196.306,196.325,196.282,196.32,28200000.0
2005-07-28 09:59:00,196.294,196.323,196.277,196.277,57100000.0
2005-07-28 10:00:00,196.272,196.285,196.238,196.248,33700000.0
2005-07-28 10:01:00,196.256,196.308,196.256,196.258,36400000.0
2005-07-28 10:02:00,196.313,196.313,196.224,196.265,64400000.0
2005-07-28 10:03:00,196.255,196.286,196.253,196.253,54900000.0
2005-07-28 10:04:00,196.219,196.275,196.219,196.275,44900000.0
2005-07-28 10:05:00,196.299,196.312,196.268,196.271,37800000.0
2005-07-28 10:06:00,196.312,196.348,196.312,196.323,33900000.0
2005-07-28 10:07:00,196.32,196.324,196.297,196.312,30900000.0
2005-07-28 10:08:00,196.32,196.356,196.32,196.337,60799999.0
2005-07-28 10:09:00,196.347,196.347,196.247,196.251,51999999.0
2005-07-28 10:10:00,196.29,196.305,196.241,196.266,52500000.0
2005-07-28 10:11:00,196.272,196.309,196.272,196.3,30800000.0
2005-07-28 10:12:00,196.286,196.327,196.276,196.32,43900000.0
2005-07-28 10:13:00,196.273,196.273,196.209,196.209,74100002.0
2005-07-28 10:14:00,196.215,196.266,196.208,196.249,80300001.0
2005-07-28 10:15:00,196.257,196.272,196.235,196.245,73000000.0
2005-07-28 10:16:00,196.269,196.287,196.234,196.234,36299999.0
2005-07-28 10:17:00,196.243,196.285,196.243,196.27,46300000.0
2005-07-28 10:18:00,196.26,196.262,196.22,196.25,49600000.0
2005-07-28 10:19:00,196.277,196.297,196.24,196.288,56700000.0
2005-07-28 10:20:00,196.293,196.324,196.255,196.257,58900000.0
2005-07-28 10:21:00,196.277,196.293,196.236,196.255,36200000.0
2005-07-28 10:22:00,196.292,196.318,196.292,196.301,31900000.0
2005-07-28 10:23:00,196.33,196.334,196.285,196.309,70900000.0
2005-07-28 10:24:00,196.317,196.336,196.305,196.308,61600001.0
2005-07-28 10:25:00,196.327,196.327,196.298,196.317,62199999.0
2005-07-28 10:26:00,196.375,196.377,196.346,196.368,63899999.0
2005-07-28 10:27:00,196.366,196.375,196.357,196.366,83099999.0
2005-07-28 10:28:00,196.404,196.606,196.404,196.591,31600000.0
2005-07-28 10:29:00,196.617,196.626,196.58,196.603,36000000.0
2005-07-28 10:30:00,196.61,196.61,196.562,196.564,57400000.0
2005-07-28 10:31:00,196.554,196.569,196.547,196.547,32300000.0
2005-07-28 10:32:00,196.603,196.618,196.563,196.601,35500000.0
2005-07-28 10:33:00,196.597,196.613,196.565,196.584,61600000.0
2005-07-28 10:34:00,196.579,196.591,196.55,196.557,93099999.0
2005-07-28 10:35:00,196.543,196.571,196.543,196.568,32800000.0
2005-07-28 10:36:00,196.604,196.607,196.573,196.598,55500000.0
2005-07-28 10:37:00,196.593,196.612,196.584,196.605,56999999.0
2005-07-28 10:38:00,196.596,196.622,196.577,196.61,92999999.0
2005-07-28 10:39:00,196.608,196.608,196.557,196.557,25800000.0
2005-07-28 10:40:00,196.563,196.653,196.563,196.626,92400000.0
2005-07-28 10:41:00,196.637,196.65,196.623,196.623,64500000.0
2005-07-28 10:42:00,196.628,196.636,196.608,196.617,75800002.0
2005-07-28 10:43:00,196.625,196.64,196.605,196.638,64399999.0
2005-07-28 10:44:00,196.629,196.631,196.578,196.613,50600000.0
2005-07-28 10:45:00,196.6,196.6,196.577,196.582,29000000.0
2005-07-28 10:46:00,196.587,196.614,196.58,196.58,36300000.0
2005-07-28 10:47:00,196.578,196.599,196.54,196.54,85299999.0
2005-07-28 10:48:00,196.567,196.58,196.551,196.58,70800000.0
2005-07-28 10:49:00,196.593,196.611,196.577,196.593,48000000.0
2005-07-28 10:50:00,196.591,196.603,196.573,196.578,70799999.0
2005-07-28 10:51:00,196.569,196.579,196.556,196.569,53099999.0
2005-07-28 10:52:00,196.546,196.576,196.546,196.566,40500000.0
2005-07-28 10:53:00,196.564,196.6,196.551,196.6,46000000.0
2005-07-28 10:54:00,196.601,196.621,196.579,196.608,66600000.0
2005-07-28 10:55:00,196.618,196.625,196.605,196.618,77400000.0
2005-07-28 10:56:00,196.603,196.643,196.595,196.628,35600000.0
2005-07-28 10:57:00,196.641,196.657,196.628,196.655,55599999.0
2005-07-28 10:58:00,196.662,196.687,196.634,196.64,73999999.0
2005-07-28 10:59:00,196.604,196.604,196.522,196.522,26500000.0
2005-07-28 11:00:00,196.55,196.56,196.53,196.538,60000000.0
2005-07-28 11:01:00,196.576,196.589,196.554,196.58,34400000.0
2005-07-28 11:02:00,196.569,196.578,196.557,196.57,22100000.0
2005-07-28 11:03:00,196.552,196.553,196.52,196.529,59100000.0
2005-07-28 11:04:00,196.553,196.582,196.534,196.582,51200000.0
2005-07-28 11:05:00,196.576,196.621,196.576,196.594,47600000.0
2005-07-28 11:06:00,196.593,196.622,196.593,196.604,43800001.0
2005-07-28 11:07:00,196.576,196.588,196.562,196.565,69500000.0
2005-07-28 11:08:00,196.569,196.595,196.558,196.575,29900000.0
2005-07-28 11:09:00,196.592,196.608,196.586,196.598,33400000.0
2005-07-28 11:10:00,196.558,196.615,196.542,196.597,46000000.0
2005-07-28 11:11:00,196.586,196.625,196.582,196.594,59599999.0
2005-07-28 11:12:00,196.592,196.592,196.536,196.538,88300001.0
2005-07-28 11:13:00,196.538,196.54,196.508,196.51,47400000.0
2005-07-28 11:14:00,196.52,196.556,196.51,196.556,42300000.0
2005-07-28 11:15:00,196.576,196.687,196.576,196.681,32700000.0
2005-07-28 11:16:00,196.672,196.684,196.614,196.618,65900000.0
2005-07-28 11:17:00,196.645,196.662,196.62,196.661,39500000.0
2005-07-28 11:18:00,196.673,196.688,196.666,196.675,61300000.0
2005-07-28 11:19:00,196.663,196.674,196.651,196.674,69999999.0
2005-07-28 11:20:00,196.683,196.775,196.683,196.752,33300000.0
2005-07-28 11:21:00,196.725,196.725,196.677,196.689,32800000.0
2005-07-28 11:22:00,196.687,196.687,196.671,196.671,30300000.0
2005-07-28 11:23:00,196.695,196.704,196.666,196.667,46399999.0
2005-07-28 11:24:00,196.723,196.723,196.658,196.667,43300000.0
2005-07-28 11:25:00,196.684,196.691,196.655,196.667,35900000.0
2005-07-28 11:26:00,196.63,196.665,196.591,196.665,30400000.0
2005-07-28 11:27:00,196.644,196.667,196.622,196.625,58999999.0
2005-07-28 11:28:00,196.648,196.658,196.618,196.642,41300000.0
2005-07-28 11:29:00,196.625,196.654,196.589,196.654,35900000.0
2005-07-28 11:30:00,196.62,196.696,196.62,196.652,48700000.0
2005-07-28 11:31:00,196.623,196.666,196.62,196.636,68200000.0
2005-07-28 11:32:00,196.624,196.654,196.624,196.633,43200000.0
2005-07-28 11:33:00,196.621,196.649,196.611,196.626,42700000.0
2005-07-28 11:34:00,196.609,196.631,196.609,196.626,56500000.0
2005-07-28 11:35:00,196.578,196.578,196.521,196.528,42700000.0
2005-07-28 11:36:00,196.51,196.51,196.469,196.486,57800000.0
2005-07-28 11:37:00,196.473,196.539,196.472,196.539,48199999.0
2005-07-28 11:38:00,196.512,196.521,196.463,196.473,39100000.0
2005-07-28 11:39:00,196.493,196.528,196.474,196.492,33200000.0
2005-07-28 11:40:00,196.507,196.526,196.475,196.515,54099999.0
2005-07-28 11:41:00,196.528,196.584,196.512,196.54,23800000.0
2005-07-28 11:42:00,196.524,196.54,196.502,196.518,73900000.0
2005-07-28 11:43:00,196.526,196.566,196.514,196.514,74400000.0
2005-07-28 11:44:00,196.523,196.578,196.523,196.544,30900000.0
2005-07-28 11:45:00,196.523,196.563,196.523,196.555,76200000.0
2005-07-28 11:46:00,196.522,196.566,196.517,196.56,35899999.0
2005-07-28 11:47:00,196.571,196.584,196.566,196.568,45800000.0
2005-07-28 11:48:00,196.558,196.572,196.533,196.533,64700000.0
2005-07-28 11:49:00,196.517,196.54,196.517,196.54,45800000.0
2005-07-28 11:50:00,196.517,196.53,196.471,196.483,45600000.0
2005-07-28 11:51:00,196.468,196.532,196.466,196.532,49600000.0
2005-07-28 11:52:00,196.521,196.533,196.499,196.508,30000000.0
2005-07-28 11:53:00,196.499,196.508,196.467,196.508,76200000.0
2005-07-28 11:54:00,196.503,196.549,196.501,196.541,26900000.0
2005-07-28 11:55:00,196.514,196.515,196.497,196.497,63900001.0
2005-07-28 11:56:00,196.519,196.531,196.456,196.456,50200000.0
2005-07-28 11:57:00,196.458,196.537,196.458,196.517,39700000.0
2005-07-28 11:58:00,196.495,196.504,196.471,196.471,43000000.0
2005-07-28 11:59:00,196.482,196.482,196.441,196.453,49000000.0
2005-07-28 12:00:00,196.482,196.569,196.482,196.552,33400000.0
2005-07-28 12:01:00,196.505,196.536,196.501,196.501,38800000.0
2005-07-28 12:02:00,196.492,196.513,196.469,196.487,62700000.0
2005-07-28 12:03:00,196.494,196.51,196.438,196.494,34400000.0
2005-07-28 12:04:00,196.499,196.506,196.483,196.496,27700000.0
2005-07-28 12:05:00,196.505,196.505,196.395,196.395,47700000.0
2005-07-28 12:06:00,196.386,196.43,196.386,196.407,30900000.0
2005-07-28 12:07:00,196.414,196.499,196.414,196.491,51200000.0
2005-07-28 12:08:00,196.481,196.481,196.441,196.448,33200000.0
2005-07-28 12:09:00,196.456,196.472,196.452,196.454,26700000.0
2005-07-28 12:10:00,196.479,196.479,196.402,196.406,26400000.0
2005-07-28 12:11:00,196.38,196.397,196.332,196.332,30000000.0
2005-07-28 12:12:00,196.298,196.298,196.258,196.276,91500000.0
2005-07-28 12:13:00,196.282,196.33,196.272,196.33,53099999.0
2005-07-28 12:14:00,196.356,196.376,196.346,196.346,64800000.0
2005-07-28 12:15:00,196.331,196.394,196.322,196.322,41000000.0
2005-07-28 12:16:00,196.331,196.445,196.331,196.365,80700000.0
2005-07-28 12:17:00,196.36,196.372,196.345,196.37,59500001.0
2005-07-28 12:18:00,196.389,196.397,196.304,196.306,82100000.0
2005-07-28 12:19:00,196.264,196.327,196.264,196.308,34600000.0
2005-07-28 12:20:00,196.304,196.401,196.303,196.401,114900002.0
2005-07-28 12:21:00,196.341,196.352,196.315,196.323,90200000.0
2005-07-28 12:22:00,196.325,196.381,196.325,196.378,52800001.0
2005-07-28 12:23:00,196.376,196.376,196.338,196.338,34400000.0
2005-07-28 12:24:00,196.32,196.339,196.28,196.28,26100000.0
2005-07-28 12:25:00,196.317,196.341,196.291,196.31,29300000.0
2005-07-28 12:26:00,196.294,196.327,196.294,196.327,20100000.0
2005-07-28 12:27:00,196.337,196.364,196.333,196.364,39499999.0
2005-07-28 12:28:00,196.422,196.422,196.366,196.385,36900000.0
2005-07-28 12:29:00,196.414,196.424,196.364,196.383,66600001.0
2005-07-28 12:30:00,196.414,196.426,196.394,196.409,30300000.0
2005-07-28 12:31:00,196.426,196.472,196.385,196.472,56900001.0
2005-07-28 12:32:00,196.475,196.486,196.456,196.48,22400000.0
2005-07-28 12:33:00,196.477,196.504,196.46,196.46,36400000.0
2005-07-28 12:34:00,196.456,196.477,196.442,196.464,81300000.0
2005-07-28 12:35:00,196.496,196.508,196.46,196.499,38700000.0
2005-07-28 12:36:00,196.5,196.531,196.495,196.529,54100000.0
2005-07-28 12:37:00,196.518,196.541,196.482,196.498,41400000.0
2005-07-28 12:38:00,196.451,196.451,196.419,196.426,61600000.0
2005-07-28 12:39:00,196.424,196.44,196.422,196.435,84400000.0
2005-07-28 12:40:00,196.439,196.443,196.428,196.428,24000000.0
2005-07-28 12:41:00,196.447,196.464,196.437,196.442,38800000.0
2005-07-28 12:42:00,196.445,196.473,196.421,196.444,68800000.0
2005-07-28 12:43:00,196.441,196.446,196.419,196.419,46300000.0
2005-07-28 12:44:00,196.405,196.467,196.395,196.467,33100000.0
2005-07-28 12:45:00,196.387,196.387,196.347,196.355,65000000.0
2005-07-28 12:46:00,196.336,196.388,196.334,196.384,58200001.0
2005-07-28 12:47:00,196.396,196.423,196.381,196.423,54600000.0
2005-07-28 12:48:00,196.38,196.38,196.335,196.335,71600000.0
2005-07-28 12:49:00,196.376,196.376,196.306,196.337,59200000.0
2005-07-28 12:50:00,196.356,196.379,196.342,196.346,76500000.0
2005-07-28 12:51:00,196.336,196.36,196.325,196.343,56500000.0
2005-07-28 12:52:00,196.372,196.386,196.31,196.386,52900000.0
2005-07-28 12:53:00,196.398,196.434,196.394,196.394,34200000.0
2005-07-28 12:54:00,196.403,196.45,196.403,196.434,34600000.0
2005-07-28 12:55:00,196.428,196.461,196.428,196.458,62700000.0
2005-07-28 12:56:00,196.462,196.48,196.422,196.425,52600001.0
2005-07-28 12:57:00,196.452,196.477,196.452,196.468,39700000.0
2005-07-28 12:58:00,196.462,196.478,196.447,196.451,58499999.0
2005-07-28 12:59:00,196.461,196.464,196.434,196.447,61000001.0
2005-07-28 13:00:00,196.46,196.52,196.46,196.52,77700002.0
2005-07-28 13:01:00,196.542,196.565,196.505,196.505,25100000.0
2005-07-28 13:02:00,196.471,196.487,196.471,196.478,44600000.0
2005-07-28 13:03:00,196.478,196.496,196.432,196.445,69200001.0
2005-07-28 13:04:00,196.459,196.479,196.446,196.463,54700000.0
2005-07-28 13:05:00,196.494,196.64,196.494,196.639,39400000.0
2005-07-28 13:06:00,196.619,196.63,196.563,196.563,52600000.0
2005-07-28 13:07:00,196.566,196.566,196.545,196.549,33400000.0
2005-07-28 13:08:00,196.58,196.597,196.55,196.56,90199999.0
2005-07-28 13:09:00,196.559,196.574,196.556,196.565,35400000.0
2005-07-28 13:10:00,196.561,196.594,196.561,196.591,29100000.0
2005-07-28 13:11:00,196.585,196.61,196.578,196.596,29800000.0
2005-07-28 13:12:00,196.579,196.598,196.565,196.598,80399999.0
2005-07-28 13:13:00,196.605,196.618,196.584,196.584,55100000.0
2005-07-28 13:14:00,196.593,196.617,196.582,196.582,80700001.0
2005-07-28 13:15:00,196.584,196.616,196.57,196.573,80100000.0
2005-07-28 13:16:00,196.592,196.644,196.585,196.634,49100000.0
2005-07-28 13:17:00,196.62,196.62,196.558,196.566,48000000.0
2005-07-28 13:18:00,196.596,196.642,196.591,196.61,39200000.0
2005-07-28 13:19:00,196.571,196.593,196.558,196.56,32700000.0
2005-07-28 13:20:00,196.576,196.583,196.551,196.573,95699997.0
2005-07-28 13:21:00,196.598,196.644,196.598,196.635,24500000.0
2005-07-28 13:22:00,196.635,196.672,196.624,196.672,51400000.0
2005-07-28 13:23:00,196.679,196.679,196.653,196.661,84699998.0
2005-07-28 13:24:00,196.663,196.707,196.657,196.701,50200000.0
2005-07-28 13:25:00,196.685,196.704,196.67,196.67,44400000.0
2005-07-28 13:26:00,196.667,196.676,196.637,196.637,38300000.0
2005-07-28 13:27:00,196.634,196.661,196.627,196.627,44899999.0
2005-07-28 13:28:00,196.598,196.624,196.598,196.613,27600000.0
2005-07-28 13:29:00,196.583,196.625,196.583,196.615,22000000.0
2005-07-28 13:30:00,196.618,196.653,196.608,196.608,59600001.0
2005-07-28 13:31:00,196.609,196.644,196.609,196.611,45400001.0
2005-07-28 13:32:00,196.636,196.643,196.62,196.636,69200001.0
2005-07-28 13:33:00,196.642,196.66,196.6,196.6,32200000.0
2005-07-28 13:34:00,196.55,196.576,196.535,196.576,21300000.0
2005-07-28 13:35:00,196.629,196.654,196.611,196.645,67400000.0
2005-07-28 13:36:00,196.656,196.715,196.652,196.715,53300001.0
2005-07-28 13:37:00,196.674,196.694,196.651,196.694,19400000.0
2005-07-28 13:38:00,196.663,196.711,196.647,196.708,27000000.0
2005-07-28 13:39:00,196.676,196.686,196.664,196.686,139000000.0
2005-07-28 13:40:00,196.661,196.67,196.646,196.656,81300000.0
2005-07-28 13:41:00,196.686,196.728,196.686,196.728,25800000.0
2005-07-28 13:42:00,196.744,196.762,196.739,196.748,35500000.0
2005-07-28 13:43:00,196.746,196.746,196.706,196.711,65400001.0
2005-07-28 13:44:00,196.698,196.709,196.676,196.693,60599999.0
2005-07-28 13:45:00,196.668,196.715,196.65,196.696,29800000.0
2005-07-28 13:46:00,196.676,196.71,196.67,196.71,67100000.0
2005-07-28 13:47:00,196.67,196.67,196.609,196.629,35100000.0
2005-07-28 13:48:00,196.632,196.659,196.621,196.621,38600000.0
2005-07-28 13:49:00,196.666,196.673,196.635,196.668,27100000.0
2005-07-28 13:50:00,196.684,196.712,196.67,196.702,47299999.0
2005-07-28 13:51:00,196.719,196.738,196.699,196.714,51300000.0
2005-07-28 13:52:00,196.714,196.714,196.687,196.689,10300000.0
2005-07-28 13:53:00,196.696,196.724,196.686,196.693,69500002.0
2005-07-28 13:54:00,196.701,196.725,196.701,196.725,46300000.0
2005-07-28 13:55:00,196.727,196.774,196.727,196.772,55500000.0
2005-07-28 13:56:00,196.736,196.771,196.736,196.75,56400000.0
2005-07-28 13:57:00,196.73,196.739,196.695,196.697,62099999.0
2005-07-28 13:58:00,196.708,196.748,196.708,196.748,57300001.0
2005-07-28 13:59:00,196.741,196.741,196.69,196.713,20400000.0
2005-07-28 14:00:00,196.713,196.745,196.701,196.71,64300000.0
2005-07-28 14:01:00,196.723,196.753,196.723,196.753,29100000.0
2005-07-28 14:02:00,196.733,196.773,196.726,196.754,52300000.0
2005-07-28 14:03:00,196.713,196.733,196.712,196.733,53100001.0
2005-07-28 14:04:00,196.73,196.749,196.718,196.749,32700000.0
2005-07-28 14:05:00,196.766,196.784,196.753,196.769,54800000.0
2005-07-28 14:06:00,196.786,196.822,196.758,196.822,70900001.0
2005-07-28 14:07:00,196.878,196.88,196.846,196.873,40100000.0
2005-07-28 14:08:00,196.845,196.895,196.841,196.893,44400000.0
2005-07-28 14:09:00,196.867,196.881,196.851,196.872,39900000.0
2005-07-28 14:10:00,196.864,196.874,196.859,196.861,31500000.0
2005-07-28 14:11:00,196.857,196.887,196.857,196.865,34100000.0
2005-07-28 14:12:00,196.873,196.888,196.864,196.875,47700001.0
2005-07-28 14:13:00,196.856,196.921,196.856,196.895,61899999.0
2005-07-28 14:14:00,196.873,196.88,196.854,196.869,42600000.0
2005-07-28 14:15:00,196.851,196.867,196.818,196.866,43700000.0
2005-07-28 14:16:00,196.833,196.848,196.81,196.841,31800000.0
2005-07-28 14:17:00,196.839,196.842,196.807,196.82,89000000.0
2005-07-28 14:18:00,196.809,196.83,196.796,196.816,50600000.0
2005-07-28 14:19:00,196.829,196.84,196.794,196.81,42900001.0
2005-07-28 14:20:00,196.825,196.873,196.825,196.85,71100000.0
2005-07-28 14:21:00,196.865,196.907,196.856,196.887,36100000.0
2005-07-28 14:22:00,196.846,196.871,196.844,196.852,43700000.0
2005-07-28 14:23:00,196.844,196.887,196.822,196.887,78199998.0
2005-07-28 14:24:00,196.873,196.88,196.842,196.873,41900000.0
2005-07-28 14:25:00,196.886,196.886,196.857,196.869,44100000.0
2005-07-28 14:26:00,196.846,196.846,196.8,196.8,61200000.0
2005-07-28 14:27:00,196.79,196.838,196.79,196.838,78900000.0
2005-07-28 14:28:00,196.843,196.857,196.841,196.841,28599999.0
2005-07-28 14:29:00,196.828,196.879,196.828,196.879,54500000.0
2005-07-28 14:30:00,196.884,196.909,196.844,196.848,61299999.0
2005-07-28 14:31:00,196.859,196.859,196.811,196.811,45399999.0
2005-07-28 14:32:00,196.822,196.836,196.807,196.835,53900001.0
2005-07-28 14:33:00,196.828,196.869,196.82,196.82,51800000.0
2005-07-28 14:34:00,196.816,196.83,196.797,196.83,41100000.0
2005-07-28 14:35:00,196.845,196.845,196.799,196.812,39200000.0
2005-07-28 14:36:00,196.848,196.855,196.808,196.826,96100000.0
2005-07-28 14:37:00,196.809,196.811,196.783,196.783,60600000.0
2005-07-28 14:38:00,196.784,196.81,196.784,196.81,38900000.0
2005-07-28 14:39:00,196.81,196.84,196.81,196.821,29200000.0
2005-07-28 14:40:00,196.835,196.846,196.815,196.815,56600000.0
2005-07-28 14:41:00,196.828,196.865,196.828,196.859,24200000.0
2005-07-28 14:42:00,196.886,196.912,196.858,196.862,70299999.0
2005-07-28 14:43:00,196.876,196.91,196.827,196.827,38000000.0
2005-07-28 14:44:00,196.842,196.885,196.833,196.885,28300000.0
2005-07-28 14:45:00,196.856,196.856,196.778,196.778,38300000.0
2005-07-28 14:46:00,196.798,196.812,196.798,196.81,29400000.0
2005-07-28 14:47:00,196.815,196.815,196.78,196.78,34200000.0
2005-07-28 14:48:00,196.767,196.813,196.767,196.782,41500000.0
2005-07-28 14:49:00,196.782,196.829,196.78,196.78,87299999.0
2005-07-28 14:50:00,196.791,196.833,196.781,196.81,44600000.0
2005-07-28 14:51:00,196.81,196.893,196.805,196.893,32300000.0
2005-07-28 14:52:00,196.896,196.896,196.847,196.878,33100000.0
2005-07-28 14:53:00,196.896,196.914,196.864,196.876,43900000.0
2005-07-28 14:54:00,196.866,196.881,196.844,196.864,46900000.0
2005-07-28 14:55:00,196.836,196.849,196.81,196.842,46600000.0
2005-07-28 14:56:00,196.844,196.851,196.796,196.796,63000000.0
2005-07-28 14:57:00,196.8,196.819,196.781,196.781,15100000.0
2005-07-28 14:58:00,196.786,196.802,196.772,196.802,89399999.0
2005-07-28 14:59:00,196.787,196.813,196.755,196.755,57800001.0
2005-07-28 15:00:00,196.718,196.749,196.707,196.707,85099999.0
2005-07-28 15:01:00,196.71,196.734,196.698,196.721,30700000.0
2005-07-28 15:02:00,196.706,196.72,196.699,196.708,21300000.0
2005-07-28 15:03:00,196.697,196.756,196.697,196.704,35000000.0
2005-07-28 15:04:00,196.744,196.757,196.689,196.689,42600001.0
2005-07-28 15:05:00,196.706,196.728,196.696,196.699,64200000.0
2005-07-28 15:06:00,196.698,196.722,196.683,196.686,57300000.0
2005-07-28 15:07:00,196.712,196.727,196.683,196.727,60600001.0
2005-07-28 15:08:00,196.75,196.766,196.734,196.742,31500000.0
2005-07-28 15:09:00,196.724,196.737,196.706,196.714,22500000.0
2005-07-28 15:10:00,196.764,196.778,196.704,196.729,41800000.0
2005-07-28 15:11:00,196.734,196.766,196.723,196.766,50200000.0
2005-07-28 15:12:00,196.755,196.755,196.704,196.721,49200001.0
2005-07-28 15:13:00,196.698,196.741,196.692,196.692,48400000.0
2005-07-28 15:14:00,196.688,196.7,196.672,196.683,35600000.0
2005-07-28 15:15:00,196.662,196.662,196.633,196.644,40200000.0
2005-07-28 15:16:00,196.66,196.674,196.654,196.66,53800000.0
2005-07-28 15:17:00,196.667,196.668,196.62,196.668,42800000.0
2005-07-28 15:18:00,196.691,196.691,196.64,196.661,33500000.0
2005-07-28 15:19:00,196.67,196.772,196.66,196.756,45400001.0
2005-07-28 15:20:00,196.776,196.829,196.776,196.827,59800001.0
2005-07-28 15:21:00,196.819,196.863,196.79,196.79,61500001.0
2005-07-28 15:22:00,196.736,196.78,196.72,196.77,34200000.0
2005-07-28 15:23:00,196.76,196.784,196.738,196.764,32699999.0
2005-07-28 15:24:00,196.745,196.745,196.671,196.688,35800000.0
2005-07-28 15:25:00,196.713,196.728,196.687,196.69,33900000.0
2005-07-28 15:26:00,196.668,196.694,196.666,196.673,53300000.0
2005-07-28 15:27:00,196.697,196.709,196.668,196.695,50500001.0
2005-07-28 15:28:00,196.687,196.717,196.687,196.707,41900000.0
2005-07-28 15:29:00,196.684,196.688,196.635,196.635,39800000.0
2005-07-28 15:30:00,196.606,196.637,196.589,196.631,57300000.0
2005-07-28 15:31:00,196.639,196.648,196.616,196.641,58300000.0
2005-07-28 15:32:00,196.644,196.669,196.633,196.656,53399999.0
2005-07-28 15:33:00,196.668,196.697,196.668,196.68,29800000.0
2005-07-28 15:34:00,196.674,196.702,196.674,196.689,57400000.0
2005-07-28 15:35:00,196.693,196.746,196.693,196.705,59200001.0
2005-07-28 15:36:00,196.719,196.719,196.684,196.708,72800000.0
2005-07-28 15:37:00,196.702,196.718,196.693,196.715,41400000.0
2005-07-28 15:38:00,196.702,196.712,196.671,196.671,60500000.0
2005-07-28 15:39:00,196.676,196.701,196.659,196.664,83599999.0
2005-07-28 15:40:00,196.674,196.694,196.651,196.682,50299999.0
2005-07-28 15:41:00,196.648,196.651,196.617,196.651,54399999.0
2005-07-28 15:42:00,196.627,196.629,196.581,196.582,32800000.0
2005-07-28 15:43:00,196.567,196.576,196.541,196.55,48900000.0
2005-07-28 15:44:00,196.59,196.641,196.59,196.641,18400000.0
2005-07-28 15:45:00,196.678,196.708,196.662,196.662,36900000.0
2005-07-28 15:46:00,196.695,196.724,196.693,196.716,81799999.0
2005-07-28 15:47:00,196.683,196.72,196.676,196.681,56400000.0
2005-07-28 15:48:00,196.725,196.787,196.725,196.787,19900000.0
2005-07-28 15:49:00,196.764,196.808,196.756,196.808,36500000.0
2005-07-28 15:50:00,196.751,196.763,196.726,196.757,33300000.0
2005-07-28 15:51:00,196.788,196.818,196.76,196.818,51199999.0
2005-07-28 15:52:00,196.798,196.83,196.791,196.809,43400000.0
2005-07-28 15:53:00,196.859,196.859,196.82,196.836,37400000.0
2005-07-28 15:54:00,196.825,196.852,196.796,196.842,30800000.0
2005-07-28 15:55:00,196.789,196.804,196.777,196.777,40600000.0
2005-07-28 15:56:00,196.786,196.789,196.744,196.77,76900000.0
2005-07-28 15:57:00,196.816,196.832,196.792,196.797,102300003.0
2005-07-28 15:58:00,196.822,196.839,196.805,196.833,37600000.0
2005-07-28 15:59:00,196.819,196.819,196.744,196.751,12500000.0
2005-07-28 16:00:00,196.764,196.806,196.764,196.796,37200001.0
2005-07-28 16:01:00,196.795,196.805,196.762,196.762,45600001.0
2005-07-28 16:02:00,196.705,196.705,196.602,196.602,27200000.0
2005-07-28 16:03:00,196.596,196.673,196.584,196.669,33900000.0
2005-07-28 16:04:00,196.658,196.737,196.647,196.729,48300000.0
2005-07-28 16:05:00,196.765,196.787,196.737,196.782,29200000.0
2005-07-28 16:06:00,196.807,196.856,196.807,196.815,70800000.0
2005-07-28 16:07:00,196.806,196.837,196.806,196.821,57600000.0
2005-07-28 16:08:00,196.817,196.835,196.809,196.827,40900001.0
2005-07-28 16:09:00,196.818,196.818,196.764,196.788,17100000.0
2005-07-28 16:10:00,196.784,196.79,196.752,196.775,40500000.0
2005-07-28 16:11:00,196.801,196.809,196.779,196.795,41000000.0
2005-07-28 16:12:00,196.815,196.839,196.81,196.813,34200000.0
2005-07-28 16:13:00,196.813,196.822,196.786,196.815,48599999.0
2005-07-28 16:14:00,196.808,196.815,196.799,196.815,18100000.0
2005-07-28 16:15:00,196.852,196.861,196.807,196.807,35800000.0
2005-07-28 16:16:00,196.797,196.841,196.797,196.841,27200000.0
2005-07-28 16:17:00,196.813,196.861,196.813,196.861,62800001.0
2005-07-28 16:18:00,196.838,196.852,196.823,196.848,26000000.0
2005-07-28 16:19:00,196.882,196.902,196.846,196.863,64300000.0
2005-07-28 16:20:00,196.836,196.836,196.817,196.817,44700000.0
2005-07-28 16:21:00,196.811,196.871,196.811,196.84,27600000.0
2005-07-28 16:22:00,196.878,196.888,196.855,196.855,65900000.0
2005-07-28 16:23:00,196.857,196.876,196.849,196.857,93100000.0
2005-07-28 16:24:00,196.869,196.869,196.805,196.805,43000000.0
2005-07-28 16:25:00,196.832,196.844,196.807,196.84,21600000.0
2005-07-28 16:26:00,196.83,196.868,196.83,196.868,77800000.0
2005-07-28 16:27:00,196.89,196.893,196.848,196.852,38000000.0
2005-07-28 16:28:00,196.838,196.864,196.836,196.864,56500000.0
2005-07-28 16:29:00,196.822,196.846,196.778,196.778,29800000.0
2005-07-28 16:30:00,196.766,196.843,196.766,196.832,59000000.0
2005-07-28 16:31:00,196.78,196.8,196.772,196.772,37100000.0
2005-07-28 16:32:00,196.775,196.816,196.775,196.785,62600000.0
2005-07-28 16:33:00,196.78,196.824,196.779,196.817,35000000.0
2005-07-28 16:34:00,196.817,196.845,196.803,196.823,42600000.0
2005-07-28 16:35:00,196.832,196.854,196.818,196.853,91500001.0
2005-07-28 16:36:00,196.847,196.853,196.823,196.83,37500000.0
2005-07-28 16:37:00,196.849,196.864,196.817,196.827,46600000.0
2005-07-28 16:38:00,196.838,196.892,196.838,196.887,31700000.0
2005-07-28 16:39:00,196.913,196.965,196.909,196.922,33200000.0
2005-07-28 16:40:00,196.935,196.949,196.897,196.902,75800000.0
2005-07-28 16:41:00,196.907,196.907,196.822,196.822,84800001.0
2005-07-28 16:42:00,196.824,196.852,196.816,196.841,28300000.0
2005-07-28 16:43:00,196.833,196.886,196.828,196.867,64700000.0
2005-07-28 16:44:00,196.871,196.887,196.824,196.824,43800000.0
2005-07-28 16:45:00,196.809,196.869,196.809,196.843,96300001.0
2005-07-28 16:46:00,196.852,196.876,196.844,196.844,49700000.0
2005-07-28 16:47:00,196.876,196.939,196.876,196.934,51500000.0
2005-07-28 16:48:00,196.929,196.933,196.886,196.928,32800000.0
2005-07-28 16:49:00,196.924,196.94,196.907,196.909,71000001.0
2005-07-28 16:50:00,196.901,196.924,196.894,196.912,68100002.0
2005-07-28 16:51:00,196.911,196.911,196.863,196.899,72700000.0
2005-07-28 16:52:00,196.877,196.902,196.839,196.85,78900001.0
2005-07-28 16:53:00,196.838,196.884,196.838,196.851,84000000.0
2005-07-28 16:54:00,196.862,196.92,196.862,196.909,48600000.0
2005-07-28 16:55:00,196.901,196.939,196.9,196.9,61700001.0
2005-07-28 16:56:00,196.896,196.963,196.896,196.917,33400000.0
2005-07-28 16:57:00,196.906,196.916,196.89,196.916,32300000.0
2005-07-28 16:58:00,196.941,196.957,196.91,196.91,33000000.0
2005-07-28 16:59:00,196.904,196.944,196.889,196.944,75400000.0
2005-07-28 17:00:00,196.959,196.974,196.945,196.955,90099999.0
2005-07-28 17:01:00,196.962,196.965,196.939,196.939,50000000.0
2005-07-28 17:02:00,196.938,196.979,196.936,196.961,46700000.0
2005-07-28 17:03:00,196.948,197.018,196.948,196.982,53100000.0
2005-07-28 17:04:00,197.004,197.004,196.956,196.996,61700000.0
2005-07-28 17:05:00,196.994,197.016,196.981,196.985,29900000.0
2005-07-28 17:06:00,197.011,197.011,196.957,196.973,49300000.0
2005-07-28 17:07:00,196.994,197.008,196.974,196.998,47400001.0
2005-07-28 17:08:00,196.967,197.021,196.96,197.012,34800000.0
2005-07-28 17:09:00,196.971,196.971,196.934,196.934,54700000.0
2005-07-28 17:10:00,196.924,196.941,196.921,196.922,56700000.0
2005-07-28 17:11:00,196.931,196.982,196.931,196.971,34200001.0
2005-07-28 17:12:00,196.984,196.991,196.929,196.933,43100000.0
2005-07-28 17:13:00,196.968,197.002,196.945,196.974,32200000.0
2005-07-28 17:14:00,196.957,197.002,196.957,196.963,26700000.0
2005-07-28 17:15:00,196.987,197.015,196.974,197.015,47900000.0
2005-07-28 17:16:00,196.976,197.004,196.973,196.977,77400001.0
2005-07-28 17:17:00,196.989,197.019,196.979,197.011,50700001.0
2005-07-28 17:18:00,197.04,197.07,197.02,197.07,65899999.0
2005-07-28 17:19:00,197.091,197.105,197.064,197.065,37900000.0
2005-07-28 17:20:00,197.078,197.12,197.077,197.077,33000000.0
2005-07-28 17:21:00,197.112,197.191,197.112,197.191,14400000.0
2005-07-28 17:22:00,197.158,197.248,197.151,197.242,36300000.0
2005-07-28 17:23:00,197.236,197.247,197.208,197.215,35800000.0
2005-07-28 17:24:00,197.214,197.231,197.212,197.225,44900000.0
2005-07-28 17:25:00,197.21,197.222,197.2,197.208,62400001.0
2005-07-28 17:26:00,197.224,197.247,197.195,197.195,41700000.0
2005-07-28 17:27:00,197.201,197.248,197.201,197.244,45400000.0
2005-07-28 17:28:00,197.262,197.333,197.256,197.256,47300000.0
2005-07-28 17:29:00,197.259,197.259,197.21,197.253,53400000.0
2005-07-28 17:30:00,197.193,197.212,197.156,197.156,62299999.0
2005-07-28 17:31:00,197.128,197.164,197.128,197.15,50399999.0
2005-07-28 17:32:00,197.127,197.127,197.082,197.09,64899999.0
2005-07-28 17:33:00,197.104,197.122,197.066,197.071,33799999.0
2005-07-28 17:34:00,197.063,197.117,197.062,197.117,39800000.0
2005-07-28 17:35:00,197.109,197.109,197.025,197.025,40000000.0
2005-07-28 17:36:00,197.038,197.038,197.001,197.028,53600000.0
2005-07-28 17:37:00,197.041,197.057,197.036,197.053,24900000.0
2005-07-28 17:38:00,197.069,197.137,197.068,197.137,51900001.0
2005-07-28 17:39:00,197.121,197.124,197.097,197.124,34700000.0
2005-07-28 17:40:00,197.122,197.122,197.047,197.047,84800000.0
2005-07-28 17:41:00,197.038,197.038,197.017,197.022,62400000.0
2005-07-28 17:42:00,197.044,197.079,197.037,197.037,74699999.0
2005-07-28 17:43:00,197.058,197.083,197.039,197.083,64100000.0
2005-07-28 17:44:00,197.081,197.142,197.071,197.127,58100000.0
2005-07-28 17:45:00,197.089,197.118,197.072,197.083,42300001.0
2005-07-28 17:46:00,197.069,197.119,197.062,197.085,63500000.0
2005-07-28 17:47:00,197.141,197.15,197.085,197.085,28200000.0
2005-07-28 17:48:00,197.058,197.13,197.058,197.097,33000000.0
2005-07-28 17:49:00,197.095,197.118,197.063,197.111,39000000.0
2005-07-28 17:50:00,197.096,197.096,197.046,197.052,62299999.0
2005-07-28 17:51:00,197.045,197.07,197.018,197.046,56699999.0
2005-07-28 17:52:00,197.058,197.064,197.033,197.052,57900000.0
2005-07-28 17:53:00,197.057,197.085,197.057,197.074,35500000.0
2005-07-28 17:54:00,197.071,197.077,197.041,197.055,37500000.0
2005-07-28 17:55:00,197.053,197.102,197.051,197.07,50700000.0
2005-07-28 17:56:00,197.099,197.099,197.044,197.053,41600000.0
2005-07-28 17:57:00,197.057,197.077,197.033,197.067,30000000.0
2005-07-28 17:58:00,197.043,197.094,197.033,197.055,77000001.0
2005-07-28 17:59:00,197.048,197.088,197.047,197.054,66400000.0
2005-07-28 18:00:00,197.082,197.084,197.056,197.073,66100001.0
2005-07-28 18:01:00,197.06,197.063,197.021,197.021,582799997.0
2005-07-28 18:02:00,196.993,197.026,196.973,196.973,739300000.0
2005-07-28 18:03:00,196.97,196.985,196.93,196.957,653499999.0
2005-07-28 18:04:00,196.99,197.044,196.963,196.963,508699998.0
2005-07-28 18:05:00,196.992,196.997,196.96,196.987,706699999.0
2005-07-28 18:06:00,196.981,197.051,196.981,197.035,668199999.0
2005-07-28 18:07:00,197.05,197.08,197.016,197.055,779900006.0
2005-07-28 18:08:00,197.065,197.089,197.052,197.075,609700001.0
2005-07-28 18:09:00,197.053,197.102,197.039,197.102,467200001.0
2005-07-28 18:10:00,197.045,197.052,196.959,196.964,554899998.0
2005-07-28 18:11:00,196.945,197.018,196.884,197.018,301400000.0
2005-07-28 18:12:00,197.037,197.107,197.014,197.088,273600000.0
2005-07-28 18:13:00,197.056,197.056,196.972,196.976,437199999.0
2005-07-28 18:14:00,196.996,197.057,196.986,197.03,595800000.0
2005-07-28 18:15:00,197.067,197.111,197.067,197.07,752800001.0
2005-07-28 18:16:00,197.083,197.121,197.071,197.072,743999997.0
2005-07-28 18:17:00,197.045,197.048,197.018,197.018,180599999.0
2005-07-28 18:18:00,197.03,197.078,197.029,197.05,401799999.0
2005-07-28 18:19:00,197.036,197.04,196.98,197.008,434800001.0
2005-07-28 18:20:00,197.02,197.045,196.991,197.003,541999999.0
2005-07-28 18:21:00,196.964,197.049,196.948,196.977,649099999.0
2005-07-28 18:22:00,196.972,197.008,196.972,196.989,530400000.0
2005-07-28 18:23:00,196.977,196.977,196.837,196.915,858700005.0
2005-07-28 18:24:00,196.93,196.962,196.897,196.95,574200002.0
2005-07-28 18:25:00,196.954,197.021,196.951,196.951,373799999.0
2005-07-28 18:26:00,196.958,196.969,196.915,196.95,408100003.0
2005-07-28 18:27:00,196.98,197.009,196.93,196.96,419600001.0
2005-07-28 18:28:00,196.997,197.054,196.988,197.045,369100001.0
2005-07-28 18:29:00,197.052,197.071,197.011,197.07,489100001.0
2005-07-28 18:30:00,197.028,197.053,197.019,197.044,327400002.0
2005-07-28 18:31:00,197.05,197.125,197.036,197.053,324600002.0
2005-07-28 18:32:00,197.073,197.1,196.992,197.077,478400002.0
2005-07-28 18:33:00,197.092,197.113,197.055,197.097,487900002.0
2005-07-28 18:34:00,197.066,197.1,197.022,197.063,473200001.0
2005-07-28 18:35:00,197.058,197.107,197.058,197.098,422799998.0
2005-07-28 18:36:00,197.095,197.111,197.075,197.075,301700000.0
2005-07-28 18:37:00,197.092,197.184,197.092,197.133,139500000.0
2005-07-28 18:38:00,197.13,197.131,197.108,197.125,148399999.0
2005-07-28 18:39:00,197.12,197.188,197.104,197.108,144200000.0
2005-07-28 18:40:00,197.108,197.126,197.093,197.093,364300000.0
2005-07-28 18:41:00,197.07,197.102,197.006,197.011,263700000.0
2005-07-28 18:42:00,197.017,197.061,196.969,197.018,199600000.0
2005-07-28 18:43:00,197.032,197.065,197.028,197.028,122600001.0
2005-07-28 18:44:00,197.039,197.04,196.974,197.006,294999997.0
2005-07-28 18:45:00,197.008,197.061,196.996,197.01,180200000.0
2005-07-28 18:46:00,196.995,197.018,196.995,197.0,237300001.0
2005-07-28 18:47:00,197.015,197.036,196.987,197.003,124700001.0
2005-07-28 18:48:00,197.017,197.067,196.965,197.04,179899998.0
2005-07-28 18:49:00,197.034,197.05,197.011,197.021,148000001.0
2005-07-28 18:50:00,197.02,197.068,197.02,197.04,274399999.0
2005-07-28 18:51:00,197.022,197.083,197.021,197.05,189000001.0
2005-07-28 18:52:00,197.057,197.077,197.04,197.049,304099999.0
2005-07-28 18:53:00,197.081,197.106,197.068,197.085,278399998.0
2005-07-28 18:54:00,197.088,197.126,197.088,197.103,199899999.0
2005-07-28 18:55:00,197.079,197.136,197.079,197.107,169200000.0
2005-07-28 18:56:00,197.1,197.129,197.085,197.127,62600000.0
2005-07-28 18:57:00,197.124,197.153,197.086,197.086,169900000.0
2005-07-28 18:58:00,197.07,197.151,197.062,197.136,394899997.0
2005-07-28 18:59:00,197.119,197.206,197.114,197.149,285400002.0
2005-07-28 19:00:00,197.137,197.169,197.129,197.159,102700000.0
2005-07-28 19:01:00,197.161,197.188,197.161,197.171,101000000.0
2005-07-28 19:02:00,197.178,197.209,197.176,197.183,207100001.0
2005-07-28 19:03:00,197.152,197.164,197.128,197.148,259400002.0
2005-07-28 19:04:00,197.157,197.179,197.12,197.177,182600000.0
2005-07-28 19:05:00,197.155,197.186,197.145,197.185,170400002.0
2005-07-28 19:06:00,197.158,197.206,197.157,197.172,395500001.0
2005-07-28 19:07:00,197.165,197.165,197.108,197.118,353800001.0
2005-07-28 19:08:00,197.127,197.127,197.077,197.095,345700001.0
2005-07-28 19:09:00,197.11,197.135,197.099,197.135,162900000.0
2005-07-28 19:10:00,197.137,197.137,197.096,197.133,145799999.0
2005-07-28 19:11:00,197.148,197.16,197.109,197.114,66100001.0
2005-07-28 19:12:00,197.116,197.136,197.063,197.104,74500000.0
2005-07-28 19:13:00,197.096,197.096,197.026,197.036,193299999.0
2005-07-28 19:14:00,197.01,197.014,196.983,197.002,273200000.0
2005-07-28 19:15:00,197.003,197.016,196.975,197.008,254700001.0
2005-07-28 19:16:00,197.005,197.037,196.991,197.004,43700000.0
2005-07-28 19:17:00,197.007,197.04,196.962,197.002,97900000.0
2005-07-28 19:18:00,197.003,197.027,196.982,197.0,150600000.0
2005-07-28 19:19:00,197.005,197.054,197.005,197.029,154700000.0
2005-07-28 19:20:00,197.043,197.054,197.012,197.019,203599999.0
2005-07-28 19:21:00,197.018,197.061,197.011,197.033,140000000.0
2005-07-28 19:22:00,197.027,197.063,197.027,197.063,129500000.0
2005-07-28 19:23:00,197.05,197.109,197.05,197.075,407500001.0
2005-07-28 19:24:00,197.038,197.111,197.032,197.074,170400000.0
2005-07-28 19:25:00,197.078,197.108,197.048,197.083,198800002.0
2005-07-28 19:26:00,197.073,197.101,197.037,197.055,419100000.0
2005-07-28 19:27:00,197.055,197.088,197.035,197.082,273999999.0
2005-07-28 19:28:00,197.081,197.102,197.063,197.085,183100000.0
2005-07-28 19:29:00,197.082,197.087,197.06,197.06,93400001.0
2005-07-28 19:30:00,197.075,197.126,197.073,197.113,288499998.0
2005-07-28 19:31:00,197.108,197.133,197.101,197.101,181800000.0
2005-07-28 19:32:00,197.107,197.12,197.064,197.085,381500001.0
2005-07-28 19:33:00,197.111,197.134,197.056,197.088,132600000.0
2005-07-28 19:34:00,197.09,197.136,197.065,197.104,207300000.0
2005-07-28 19:35:00,197.083,197.124,197.068,197.087,334599996.0
2005-07-28 19:36:00,197.08,197.117,197.08,197.095,216199999.0
2005-07-28 19:37:00,197.111,197.195,197.106,197.179,82500000.0
2005-07-28 19:38:00,197.183,197.186,197.116,197.132,169400000.0
2005-07-28 19:39:00,197.145,197.164,197.114,197.114,202900000.0
2005-07-28 19:40:00,197.116,197.135,197.093,197.095,246899999.0
2005-07-28 19:41:00,197.085,197.105,197.041,197.079,282299999.0
2005-07-28 19:42:00,197.055,197.105,197.007,197.067,135300000.0
2005-07-28 19:43:00,197.087,197.1,197.05,197.06,56600000.0
2005-07-28 19:44:00,197.06,197.07,197.016,197.066,165700000.0
2005-07-28 19:45:00,197.03,197.079,197.03,197.079,143500000.0
2005-07-28 19:46:00,197.044,197.044,196.963,196.994,111500000.0
2005-07-28 19:47:00,196.972,197.036,196.967,197.035,44600000.0
2005-07-28 19:48:00,196.955,197.005,196.952,196.981,224100002.0
2005-07-28 19:49:00,196.975,196.988,196.967,196.971,209800000.0
2005-07-28 19:50:00,196.965,197.008,196.965,197.008,157300000.0
2005-07-28 19:51:00,197.014,197.054,196.994,196.994,177700001.0
2005-07-28 19:52:00,197.015,197.049,196.998,196.998,126500000.0
2005-07-28 19:53:00,197.034,197.034,196.98,197.032,152100000.0
2005-07-28 19:54:00,197.003,197.022,196.964,196.994,184299999.0
2005-07-28 19:55:00,196.997,197.031,196.994,196.997,41400000.0
2005-07-28 19:56:00,197.019,197.04,196.978,197.04,142800000.0
2005-07-28 19:57:00,197.016,197.041,196.979,197.006,155600000.0
2005-07-28 19:58:00,197.0,197.029,196.952,196.99,279899998.0
2005-07-28 19:59:00,196.986,197.03,196.981,197.019,191200001.0
2005-07-28 20:00:00,197.026,197.045,196.999,197.018,67600000.0
2005-07-28 20:01:00,197.016,197.088,197.004,197.082,105700001.0
2005-07-28 20:02:00,197.041,197.063,197.008,197.008,131800000.0
2005-07-28 20:03:00,197.013,197.029,196.973,197.029,116400000.0
2005-07-28 20:04:00,197.038,197.076,197.02,197.021,113400000.0
2005-07-28 20:05:00,197.025,197.074,197.011,197.043,143200000.0
2005-07-28 20:06:00,197.037,197.105,197.037,197.059,193600001.0
2005-07-28 20:07:00,197.058,197.061,197.013,197.013,147900002.0
2005-07-28 20:08:00,197.019,197.041,197.016,197.018,166000000.0
2005-07-28 20:09:00,197.036,197.056,197.01,197.01,210599999.0
2005-07-28 20:10:00,197.002,197.002,196.973,196.999,201800001.0
2005-07-28 20:11:00,197.027,197.085,196.999,197.085,370299998.0
2005-07-28 20:12:00,197.095,197.172,197.074,197.128,515700002.0
2005-07-28 20:13:00,197.111,197.111,196.996,196.996,126900000.0
2005-07-28 20:14:00,197.019,197.073,197.019,197.048,167300001.0
2005-07-28 20:15:00,197.025,197.051,196.972,197.022,330400002.0
2005-07-28 20:16:00,197.028,197.073,197.006,197.073,180100000.0
2005-07-28 20:17:00,197.083,197.083,196.997,196.997,70400000.0
2005-07-28 20:18:00,197.029,197.075,197.027,197.06,155399999.0
2005-07-28 20:19:00,197.039,197.097,197.039,197.089,152300000.0
2005-07-28 20:20:00,197.098,197.111,197.063,197.063,372300000.0
2005-07-28 20:21:00,197.06,197.104,197.035,197.035,184599999.0
2005-07-28 20:22:00,197.036,197.065,197.006,197.02,205200000.0
2005-07-28 20:23:00,197.012,197.035,196.957,196.957,175700000.0
2005-07-28 20:24:00,196.948,197.026,196.938,196.96,231400004.0
2005-07-28 20:25:00,196.963,197.019,196.954,196.985,266300001.0
2005-07-28 20:26:00,196.993,197.044,196.961,196.989,336300000.0
2005-07-28 20:27:00,197.01,197.038,196.968,197.023,180200002.0
2005-07-28 20:28:00,196.991,197.017,196.988,196.996,419300000.0
2005-07-28 20:29:00,197.029,197.055,196.994,197.005,569900001.0
2005-07-28 20:30:00,197.015,197.064,196.99,196.993,573199997.0
2005-07-28 20:31:00,196.982,197.031,196.964,196.973,408999999.0
2005-07-28 20:32:00,197.001,197.01,196.946,196.962,489799999.0
2005-07-28 20:33:00,196.969,197.028,196.967,197.005,223000000.0
2005-07-28 20:34:00,196.995,196.995,196.963,196.963,138299999.0
2005-07-28 20:35:00,196.955,196.955,196.905,196.905,95700001.0
2005-07-28 20:36:00,196.905,196.905,196.835,196.846,125800000.0
2005-07-28 20:37:00,196.859,196.948,196.858,196.87,121400001.0
2005-07-28 20:38:00,196.862,196.993,196.862,196.918,214299998.0
2005-07-28 20:39:00,196.889,196.972,196.887,196.887,165299999.0
2005-07-28 20:40:00,196.896,196.943,196.887,196.943,373000000.0
2005-07-28 20:41:00,196.93,196.939,196.894,196.918,221500000.0
2005-07-28 20:42:00,196.938,196.987,196.91,196.91,240499999.0
2005-07-28 20:43:00,196.967,196.97,196.901,196.952,282400000.0
2005-07-28 20:44:00,196.994,197.028,196.965,196.975,383599999.0
2005-07-28 20:45:00,196.966,196.968,196.921,196.962,209700001.0
2005-07-28 20:46:00,196.957,196.978,196.919,196.967,210900000.0
2005-07-28 20:47:00,197.016,197.033,196.965,196.996,230000000.0
2005-07-28 20:48:00,196.993,197.024,196.95,196.977,193499998.0
2005-07-28 20:49:00,196.983,196.986,196.914,196.914,152099999.0
2005-07-28 20:50:00,196.898,196.988,196.859,196.885,299200000.0
2005-07-28 20:51:00,196.882,196.962,196.857,196.914,137400000.0
2005-07-28 20:52:00,196.963,196.966,196.857,196.888,98700001.0
2005-07-28 20:53:00,196.887,196.889,196.831,196.848,205700000.0
2005-07-28 20:54:00,196.857,196.885,196.841,196.885,134900001.0
2005-07-28 20:55:00,196.891,196.924,196.886,196.907,394200001.0
2005-07-28 20:56:00,196.92,196.969,196.881,196.91,189200000.0
2005-07-28 20:57:00,196.91,196.934,196.875,196.9,446299999.0
2005-07-28 20:58:00,196.903,196.952,196.854,196.854,343999999.0
2005-07-28 20:59:00,196.843,196.896,196.833,196.875,539000001.0
2005-07-28 21:00:00,196.873,196.891,196.793,196.861,457000003.0
2005-07-28 21:01:00,196.894,196.909,196.813,196.827,386299998.0
2005-07-28 21:02:00,196.816,196.897,196.816,196.871,216900001.0
2005-07-28 21:03:00,196.843,196.919,196.818,196.848,208799998.0
2005-07-28 21:04:00,196.86,196.903,196.825,196.903,90400000.0
2005-07-28 21:05:00,196.865,196.933,196.863,196.893,154900001.0
2005-07-28 21:06:00,196.871,196.921,196.837,196.837,143500001.0
2005-07-28 21:07:00,196.882,196.896,196.818,196.874,237300001.0
2005-07-28 21:08:00,196.878,196.886,196.812,196.845,201200001.0
2005-07-28 21:09:00,196.847,196.909,196.839,196.864,127800002.0
2005-07-28 21:10:00,196.857,196.88,196.845,196.851,106500001.0
2005-07-28 21:11:00,196.84,196.925,196.834,196.854,91400000.0
2005-07-28 21:12:00,196.859,196.904,196.845,196.845,122100000.0
2005-07-28 21:13:00,196.897,196.905,196.864,196.865,189000001.0
2005-07-28 21:14:00,196.86,196.904,196.825,196.852,330900001.0
2005-07-28 21:15:00,196.89,196.916,196.808,196.902,316700001.0
2005-07-28 21:16:00,196.839,196.889,196.825,196.871,79700001.0
2005-07-28 21:17:00,196.855,196.912,196.818,196.853,185999999.0
2005-07-28 21:18:00,196.859,196.883,196.839,196.883,179099999.0
2005-07-28 21:19:00,196.858,196.922,196.84,196.871,198200000.0
2005-07-28 21:20:00,196.905,196.925,196.852,196.864,386599998.0
2005-07-28 21:21:00,196.881,196.883,196.842,196.883,306299999.0
2005-07-28 21:22:00,196.874,196.918,196.873,196.891,226900001.0
2005-07-28 21:23:00,196.908,196.926,196.863,196.91,151900001.0
2005-07-28 21:24:00,196.888,196.927,196.867,196.885,216400001.0
2005-07-28 21:25:00,196.866,196.94,196.849,196.88,326799999.0
2005-07-28 21:26:00,196.888,196.961,196.888,196.905,141999998.0
2005-07-28 21:27:00,196.933,196.951,196.875,196.935,150300000.0
2005-07-28 21:28:00,196.91,196.962,196.89,196.89,178200001.0
2005-07-28 21:29:00,196.891,196.931,196.867,196.887,81700002.0
2005-07-28 21:30:00,196.89,196.952,196.862,196.952,98500000.0
2005-07-28 21:31:00,196.883,196.939,196.883,196.902,66099999.0
2005-07-28 21:32:00,196.908,196.978,196.908,196.914,79800000.0
2005-07-28 21:33:00,196.918,196.931,196.89,196.89,144500000.0
2005-07-28 21:34:00,196.9,196.927,196.856,196.856,78500000.0
2005-07-28 21:35:00,196.865,196.896,196.865,196.883,42600000.0
2005-07-28 21:36:00,196.863,196.905,196.821,196.849,87400000.0
2005-07-28 21:37:00,196.888,196.902,196.812,196.847,147300000.0
2005-07-28 21:38:00,196.855,196.887,196.837,196.851,51200000.0
2005-07-28 21:39:00,196.928,196.929,196.872,196.872,64500000.0
2005-07-28 21:40:00,196.88,196.915,196.846,196.901,66900001.0
2005-07-28 21:41:00,196.834,196.903,196.834,196.902,67700001.0
2005-07-28 21:42:00,196.875,196.89,196.848,196.873,161899999.0
2005-07-28 21:43:00,196.911,196.939,196.884,196.884,52300000.0
2005-07-28 21:44:00,196.88,196.952,196.88,196.892,253200001.0
2005-07-28 21:45:00,196.917,196.937,196.889,196.93,106199999.0
2005-07-28 21:46:00,196.887,196.95,196.884,196.899,145600002.0
2005-07-28 21:47:00,196.904,196.904,196.866,196.866,118600000.0
2005-07-28 21:48:00,196.878,196.914,196.87,196.908,133800000.0
2005-07-28 21:49:00,196.839,196.856,196.819,196.843,61800000.0
2005-07-28 21:50:00,196.862,196.871,196.812,196.819,18000000.0
2005-07-28 21:51:00,196.825,196.848,196.806,196.819,107699999.0
2005-07-28 21:52:00,196.828,196.85,196.828,196.835,88000000.0
2005-07-28 21:53:00,196.853,196.876,196.853,196.862,26200000.0
2005-07-28 21:54:00,196.867,196.894,196.835,196.88,88400001.0
2005-07-28 21:55:00,196.884,196.913,196.882,196.905,87399999.0
2005-07-28 21:56:00,196.911,196.916,196.879,196.879,31500000.0
2005-07-28 21:57:00,196.862,196.914,196.862,196.902,22000000.0
2005-07-28 21:58:00,196.917,196.923,196.893,196.899,70200000.0
2005-07-28 21:59:00,196.893,196.905,196.87,196.882,146400001.0
2005-07-28 22:00:00,196.873,196.91,196.849,196.91,152800000.0
2005-07-28 22:01:00,196.912,196.912,196.843,196.881,162399999.0
2005-07-28 22:02:00,196.883,196.914,196.849,196.877,266500002.0
2005-07-28 22:03:00,196.887,196.903,196.856,196.883,85300000.0
2005-07-28 22:04:00,196.891,196.927,196.862,196.91,159099999.0
2005-07-28 22:05:00,196.883,196.895,196.854,196.859,74200000.0
2005-07-28 22:06:00,196.854,196.862,196.852,196.857,26900000.0
2005-07-28 22:07:00,196.877,196.883,196.84,196.861,87100000.0
2005-07-28 22:08:00,196.853,196.903,196.83,196.83,34000000.0
2005-07-28 22:09:00,196.828,196.828,196.798,196.802,39800000.0
2005-07-28 22:10:00,196.814,196.823,196.801,196.823,18600000.0
2005-07-28 22:11:00,196.826,196.901,196.809,196.874,99499999.0
2005-07-28 22:12:00,196.829,196.867,196.829,196.845,72600001.0
2005-07-28 22:13:00,196.839,196.878,196.833,196.861,22700000.0
2005-07-28 22:14:00,196.881,196.881,196.81,196.81,29500000.0
2005-07-28 22:15:00,196.839,196.87,196.816,196.833,129600000.0
2005-07-28 22:16:00,196.835,196.881,196.824,196.875,162699999.0
2005-07-28 22:17:00,196.835,196.873,196.814,196.814,68200000.0
2005-07-28 22:18:00,196.821,196.875,196.821,196.824,83000000.0
2005-07-28 22:19:00,196.846,196.859,196.822,196.836,43400000.0
2005-07-28 22:20:00,196.846,196.846,196.798,196.803,77500000.0
2005-07-28 22:21:00,196.831,196.855,196.807,196.825,33000000.0
2005-07-28 22:22:00,196.776,196.787,196.733,196.733,94700000.0
2005-07-28 22:23:00,196.724,196.826,196.723,196.733,88100000.0
2005-07-28 22:24:00,196.758,196.801,196.723,196.738,78200000.0
2005-07-28 22:25:00,196.73,196.823,196.73,196.735,93400001.0
2005-07-28 22:26:00,196.79,196.804,196.703,196.741,54900000.0
2005-07-28 22:27:00,196.744,196.806,196.665,196.712,193300000.0
2005-07-28 22:28:00,196.705,196.714,196.698,196.698,62099999.0
2005-07-28 22:29:00,196.718,196.725,196.653,196.7,192399998.0
2005-07-28 22:30:00,196.721,196.787,196.721,196.781,40900001.0
2005-07-28 22:31:00,196.77,196.77,196.711,196.763,97999998.0
2005-07-28 22:32:00,196.734,196.817,196.721,196.721,105700000.0
2005-07-28 22:33:00,196.719,196.722,196.697,196.719,200600001.0
2005-07-28 22:34:00,196.706,196.745,196.698,196.736,365499999.0
2005-07-28 22:35:00,196.764,196.775,196.711,196.711,52400000.0
2005-07-28 22:36:00,196.717,196.775,196.717,196.739,76600001.0
2005-07-28 22:37:00,196.736,196.77,196.706,196.722,100499999.0
2005-07-28 22:38:00,196.765,196.81,196.765,196.776,47399999.0
2005-07-28 22:39:00,196.802,196.812,196.758,196.784,45900000.0
2005-07-28 22:40:00,196.802,196.825,196.777,196.825,48100000.0
2005-07-28 22:41:00,196.817,196.826,196.776,196.799,64700000.0
2005-07-28 22:42:00,196.785,196.785,196.766,196.766,40100000.0
2005-07-28 22:43:00,196.785,196.787,196.759,196.778,89000000.0
2005-07-28 22:44:00,196.763,196.78,196.729,196.78,121500000.0
2005-07-28 22:45:00,196.779,196.813,196.748,196.777,123200000.0
2005-07-28 22:46:00,196.784,196.81,196.731,196.731,63899999.0
2005-07-28 22:47:00,196.718,196.803,196.718,196.767,79300000.0
2005-07-28 22:48:00,196.788,196.792,196.739,196.77,121900000.0
2005-07-28 22:49:00,196.752,196.786,196.736,196.736,28700000.0
2005-07-28 22:50:00,196.757,196.778,196.732,196.778,50700001.0
2005-07-28 22:51:00,196.751,196.799,196.751,196.776,108400000.0
2005-07-28 22:52:00,196.792,196.828,196.736,196.736,25100000.0
2005-07-28 22:53:00,196.763,196.788,196.719,196.726,67200000.0
2005-07-28 22:54:00,196.758,196.767,196.732,196.732,83500001.0
2005-07-28 22:55:00,196.752,196.773,196.745,196.745,63699998.0
2005-07-28 22:56:00,196.783,196.798,196.732,196.773,107800003.0
2005-07-28 22:57:00,196.741,196.81,196.737,196.765,59400000.0
2005-07-28 22:58:00,196.822,196.822,196.748,196.761,38100000.0
2005-07-28 22:59:00,196.798,196.864,196.778,196.844,90400000.0
2005-07-28 23:00:00,196.864,196.872,196.807,196.807,49300000.0
2005-07-28 23:01:00,196.838,196.867,196.802,196.855,29200000.0
2005-07-28 23:02:00,196.868,196.873,196.782,196.804,21300000.0
2005-07-28 23:03:00,196.859,196.891,196.709,196.709,73800001.0
2005-07-28 23:04:00,196.745,196.823,196.745,196.79,49300000.0
2005-07-28 23:05:00,196.833,196.839,196.807,196.83,36100000.0
2005-07-28 23:06:00,196.857,196.857,196.777,196.79,81899999.0
2005-07-28 23:07:00,196.771,196.78,196.751,196.771,59700000.0
2005-07-28 23:08:00,196.797,196.81,196.742,196.79,44400000.0
2005-07-28 23:09:00,196.8,196.805,196.761,196.805,40300000.0
2005-07-28 23:10:00,196.803,196.835,196.791,196.813,73599999.0
2005-07-28 23:11:00,196.832,196.86,196.809,196.843,59900000.0
2005-07-28 23:12:00,196.875,196.875,196.819,196.828,28000000.0
2005-07-28 23:13:00,196.848,196.895,196.829,196.885,52700000.0
2005-07-28 23:14:00,196.852,196.868,196.811,196.857,68300000.0
2005-07-28 23:15:00,196.882,196.892,196.834,196.841,41500000.0
2005-07-28 23:16:00,196.854,196.875,196.81,196.856,69000000.0
2005-07-28 23:17:00,196.869,196.886,196.815,196.815,86300001.0
2005-07-28 23:18:00,196.874,196.893,196.871,196.883,33200000.0
2005-07-28 23:19:00,196.873,196.922,196.865,196.922,50600000.0
2005-07-28 23:20:00,196.929,196.929,196.86,196.891,39300000.0
2005-07-28 23:21:00,196.92,196.92,196.851,196.908,82700000.0
2005-07-28 23:22:00,196.92,196.927,196.857,196.891,54000000.0
2005-07-28 23:23:00,196.89,196.916,196.841,196.906,45500000.0
2005-07-28 23:24:00,196.878,196.912,196.842,196.901,38500000.0
2005-07-28 23:25:00,196.888,196.912,196.86,196.901,52300000.0
2005-07-28 23:26:00,196.895,196.902,196.868,196.879,17900000.0
2005-07-28 23:27:00,196.827,196.88,196.822,196.859,87400000.0
2005-07-28 23:28:00,196.826,196.867,196.789,196.851,73299999.0
2005-07-28 23:29:00,196.825,196.833,196.812,196.812,23500000.0
2005-07-28 23:30:00,196.847,196.849,196.831,196.838,36400000.0
2005-07-28 23:31:00,196.872,196.872,196.812,196.815,37600000.0
2005-07-28 23:32:00,196.825,196.888,196.813,196.868,29400000.0
2005-07-28 23:33:00,196.84,196.84,196.822,196.839,34500000.0
2005-07-28 23:34:00,196.855,196.899,196.851,196.897,36100000.0
2005-07-28 23:35:00,196.869,196.885,196.856,196.874,56600000.0
2005-07-28 23:36:00,196.878,196.907,196.868,196.9,69700001.0
2005-07-28 23:37:00,196.885,196.896,196.853,196.891,71100000.0
2005-07-28 23:38:00,196.904,196.904,196.875,196.898,32100000.0
2005-07-28 23:39:00,196.894,196.899,196.851,196.862,45100000.0
2005-07-28 23:40:00,196.874,196.907,196.873,196.887,62199999.0
2005-07-28 23:41:00,196.876,196.922,196.876,196.918,48199999.0
2005-07-28 23:42:00,196.897,196.918,196.887,196.913,52800000.0
2005-07-28 23:43:00,196.91,196.951,196.878,196.891,64599998.0
2005-07-28 23:44:00,196.879,196.926,196.878,196.917,41100000.0
2005-07-28 23:45:00,196.927,196.927,196.867,196.876,24900000.0
2005-07-28 23:46:00,196.893,196.924,196.893,196.906,49800000.0
2005-07-28 23:47:00,196.896,196.919,196.896,196.91,77500000.0
2005-07-28 23:48:00,196.922,196.942,196.891,196.897,35300000.0
2005-07-28 23:49:00,196.868,196.905,196.851,196.905,33800000.0
2005-07-28 23:50:00,196.921,196.931,196.879,196.931,50800000.0
2005-07-28 23:51:00,196.914,196.94,196.888,196.94,56500000.0
2005-07-28 23:52:00,196.955,196.962,196.9,196.907,72300000.0
2005-07-28 23:53:00,196.902,196.93,196.891,196.907,31700000.0
2005-07-28 23:54:00,196.913,196.936,196.895,196.909,67000000.0
2005-07-28 23:55:00,196.894,196.909,196.892,196.903,37800000.0
2005-07-28 23:56:00,196.913,196.92,196.886,196.92,36400000.0
2005-07-28 23:57:00,196.87,196.887,196.849,196.856,41000000.0
2005-07-28 23:58:00,196.869,196.875,196.843,196.845,52000000.0
2005-07-28 23:59:00,196.892,196.901,196.892,196.9,34200000.0
2005-07-29 00:00:00,196.894,196.894,196.84,196.883,70600002.0
2005-07-29 00:01:00,196.905,196.922,196.861,196.898,70400000.0
2005-07-29 00:02:00,196.894,196.96,196.888,196.951,54000000.0
2005-07-29 00:03:00,196.933,196.963,196.926,196.955,51300000.0
2005-07-29 00:04:00,196.995,197.002,196.934,196.958,37900000.0
2005-07-29 00:05:00,197.002,197.002,196.921,196.949,33600000.0
2005-07-29 00:06:00,196.926,196.985,196.905,196.967,41900000.0
2005-07-29 00:07:00,196.99,196.995,196.94,196.963,73199999.0
2005-07-29 00:08:00,196.978,196.988,196.938,196.955,67100000.0
2005-07-29 00:09:00,196.93,196.97,196.891,196.951,67100000.0
2005-07-29 00:10:00,196.94,196.949,196.894,196.905,57900000.0
2005-07-29 00:11:00,196.915,196.935,196.893,196.895,77999999.0
2005-07-29 00:12:00,196.952,196.964,196.922,196.948,96600001.0
2005-07-29 00:13:00,196.921,196.962,196.909,196.946,65900001.0
2005-07-29 00:14:00,196.97,196.97,196.93,196.948,103800001.0
2005-07-29 00:15:00,196.951,197.012,196.951,196.958,54500001.0
2005-07-29 00:16:00,196.962,197.05,196.962,196.999,49200000.0
2005-07-29 00:17:00,196.978,197.031,196.953,197.031,48700001.0
2005-07-29 00:18:00,197.02,197.022,196.919,196.937,45100000.0
2005-07-29 00:19:00,196.994,196.999,196.98,196.998,59700001.0
2005-07-29 00:20:00,196.993,197.043,196.984,196.984,70400000.0
2005-07-29 00:21:00,197.032,197.038,196.967,196.983,29700000.0
2005-07-29 00:22:00,196.978,197.029,196.978,197.025,38200000.0
2005-07-29 00:23:00,197.051,197.051,196.979,196.996,53300000.0
2005-07-29 00:24:00,197.003,197.028,196.962,196.966,63199999.0
2005-07-29 00:25:00,196.982,197.023,196.952,197.023,50100001.0
2005-07-29 00:26:00,197.001,197.064,197.001,197.021,46499999.0
2005-07-29 00:27:00,197.025,197.045,196.997,197.035,71199999.0
2005-07-29 00:28:00,197.004,197.014,196.955,196.959,35900000.0
2005-07-29 00:29:00,196.987,197.019,196.987,197.009,77100000.0
2005-07-29 00:30:00,197.008,197.037,196.983,196.983,34300000.0
2005-07-29 00:31:00,196.998,197.07,196.998,197.032,60100000.0
2005-07-29 00:32:00,197.007,197.036,196.978,197.036,43299999.0
2005-07-29 00:33:00,197.049,197.062,197.01,197.053,35900000.0
2005-07-29 00:34:00,197.057,197.057,196.979,197.029,70000000.0
2005-07-29 00:35:00,196.985,196.992,196.976,196.991,54900001.0
2005-07-29 00:36:00,196.994,197.046,196.994,197.042,42900000.0
2005-07-29 00:37:00,197.033,197.052,197.009,197.02,57500000.0
2005-07-29 00:38:00,197.005,197.055,197.005,197.02,52999999.0
2005-07-29 00:39:00,197.035,197.057,196.986,196.986,33700000.0
2005-07-29 00:40:00,197.071,197.071,197.009,197.016,49800000.0
2005-07-29 00:41:00,197.0,197.042,196.98,197.006,66100001.0
2005-07-29 00:42:00,197.022,197.033,197.002,197.007,27400000.0
2005-07-29 00:43:00,197.005,197.025,196.998,197.018,49700000.0
2005-07-29 00:44:00,196.993,197.049,196.99,196.991,55799999.0
2005-07-29 00:45:00,196.989,197.021,196.989,197.021,13900000.0
2005-07-29 00:46:00,196.983,197.032,196.983,196.988,34600000.0
2005-07-29 00:47:00,196.964,197.043,196.951,197.034,45600000.0
2005-07-29 00:48:00,196.996,197.048,196.984,197.048,30400000.0
2005-07-29 00:49:00,196.985,197.041,196.985,196.985,46300000.0
2005-07-29 00:50:00,197.033,197.033,196.997,197.011,33300000.0
2005-07-29 00:51:00,197.015,197.026,196.977,196.995,63000000.0
2005-07-29 00:52:00,196.986,197.031,196.965,197.031,43999999.0
2005-07-29 00:53:00,197.03,197.044,196.97,196.97,33800000.0
2005-07-29 00:54:00,197.005,197.051,196.99,196.99,68000000.0
2005-07-29 00:55:00,196.989,197.06,196.989,197.06,50900000.0
2005-07-29 00:56:00,197.036,197.056,197.019,197.029,86099998.0
2005-07-29 00:57:00,197.023,197.056,197.002,197.056,95200001.0
2005-07-29 00:58:00,196.985,197.038,196.985,196.997,57100000.0
2005-07-29 00:59:00,197.017,197.043,197.007,197.043,74200002.0
2005-07-29 01:00:00,197.09,197.111,197.054,197.067,61400000.0
2005-07-29 01:01:00,197.071,197.071,197.039,197.069,80800001.0
2005-07-29 01:02:00,197.051,197.105,197.035,197.105,83000001.0
2005-07-29 01:03:00,197.075,197.1,197.043,197.043,32600000.0
2005-07-29 01:04:00,197.038,197.073,197.025,197.027,51800000.0
2005-07-29 01:05:00,197.025,197.093,197.025,197.085,37700000.0
2005-07-29 01:06:00,197.069,197.069,197.017,197.02,30100000.0
2005-07-29 01:07:00,197.063,197.095,197.05,197.05,31600000.0
2005-07-29 01:08:00,197.069,197.077,197.058,197.058,42500000.0
2005-07-29 01:09:00,197.064,197.114,197.048,197.048,35100000.0
2005-07-29 01:10:00,197.057,197.1,197.057,197.068,57400000.0
2005-07-29 01:11:00,197.06,197.106,197.057,197.07,79800000.0
2005-07-29 01:12:00,197.106,197.12,197.079,197.12,79200000.0
2005-07-29 01:13:00,197.112,197.133,197.089,197.131,37100000.0
2005-07-29 01:14:00,197.102,197.129,197.086,197.102,68899999.0
2005-07-29 01:15:00,197.132,197.136,197.071,197.071,39500000.0
2005-07-29 01:16:00,197.08,197.121,197.064,197.064,56300000.0
2005-07-29 01:17:00,197.055,197.06,197.037,197.05,37600000.0
2005-07-29 01:18:00,197.085,197.122,197.075,197.08,38900000.0
2005-07-29 01:19:00,197.132,197.132,197.059,197.075,59200000.0
2005-07-29 01:20:00,197.055,197.108,197.049,197.096,67400000.0
2005-07-29 01:21:00,197.074,197.092,197.061,197.065,82900000.0
2005-07-29 01:22:00,197.068,197.089,197.044,197.044,38900000.0
2005-07-29 01:23:00,197.075,197.121,197.068,197.068,37400000.0
2005-07-29 01:24:00,197.07,197.088,197.07,197.086,57499999.0
2005-07-29 01:25:00,197.084,197.105,197.058,197.058,44600001.0
2005-07-29 01:26:00,197.09,197.095,197.064,197.064,75300001.0
2005-07-29 01:27:00,197.056,197.083,197.04,197.075,26500000.0
2005-07-29 01:28:00,197.062,197.083,196.984,196.984,48200001.0
2005-07-29 01:29:00,196.959,197.102,196.959,196.991,63699999.0
2005-07-29 01:30:00,196.947,196.994,196.915,196.991,29000000.0
2005-07-29 01:31:00,197.024,197.027,196.958,196.974,29600000.0
2005-07-29 01:32:00,197.037,197.091,197.037,197.075,43099999.0
2005-07-29 01:33:00,197.073,197.088,197.052,197.055,65699999.0
2005-07-29 01:34:00,197.076,197.102,197.076,197.08,35800000.0
2005-07-29 01:35:00,197.148,197.156,197.068,197.089,60200000.0
2005-07-29 01:36:00,197.087,197.13,197.058,197.107,33400000.0
2005-07-29 01:37:00,197.065,197.067,196.997,197.014,34500000.0
2005-07-29 01:38:00,197.004,197.004,196.99,196.993,37400000.0
2005-07-29 01:39:00,197.005,197.038,197.0,197.017,38700000.0
2005-07-29 01:40:00,197.005,197.066,196.993,197.002,52299999.0
2005-07-29 01:41:00,197.03,197.086,197.03,197.059,34900000.0
2005-07-29 01:42:00,197.053,197.092,197.03,197.075,35200000.0
2005-07-29 01:43:00,197.057,197.071,197.042,197.053,39500000.0
2005-07-29 01:44:00,197.008,197.058,197.008,197.013,57300000.0
2005-07-29 01:45:00,197.025,197.082,197.015,197.015,70600000.0
2005-07-29 01:46:00,197.012,197.06,197.012,197.049,53400000.0
2005-07-29 01:47:00,197.01,197.076,197.01,197.039,54799999.0
2005-07-29 01:48:00,197.025,197.025,197.0,197.0,28200000.0
2005-07-29 01:49:00,197.02,197.035,197.016,197.019,58600000.0
2005-07-29 01:50:00,197.056,197.081,197.03,197.052,63300000.0
2005-07-29 01:51:00,197.042,197.055,197.037,197.048,56600000.0
2005-07-29 01:52:00,197.045,197.066,197.006,197.015,29900000.0
2005-07-29 01:53:00,197.021,197.049,196.979,196.986,30600000.0
2005-07-29 01:54:00,196.996,197.026,196.976,197.026,63300000.0
2005-07-29 01:55:00,197.032,197.047,197.001,197.001,75299999.0
2005-07-29 01:56:00,197.013,197.05,196.991,196.991,33700000.0
2005-07-29 01:57:00,197.014,197.029,196.972,196.997,84899999.0
2005-07-29 01:58:00,197.001,197.058,196.989,197.014,51400000.0
2005-07-29 01:59:00,197.018,197.065,197.018,197.045,104300003.0
2005-07-29 02:00:00,197.002,197.062,196.996,197.062,52600000.0
2005-07-29 02:01:00,197.054,197.067,197.026,197.058,34099999.0
2005-07-29 02:02:00,197.107,197.107,197.04,197.043,43400000.0
2005-07-29 02:03:00,197.058,197.083,197.058,197.067,41600001.0
2005-07-29 02:04:00,197.102,197.106,197.071,197.095,40500000.0
2005-07-29 02:05:00,197.058,197.058,196.965,196.965,39499999.0
2005-07-29 02:06:00,196.969,196.976,196.92,196.941,23200000.0
2005-07-29 02:07:00,196.994,197.02,196.962,196.98,68600000.0
2005-07-29 02:08:00,196.986,197.021,196.978,196.992,48000000.0
2005-07-29 02:09:00,196.993,196.997,196.968,196.971,51800000.0
2005-07-29 02:10:00,196.99,197.036,196.99,197.036,77200000.0
2005-07-29 02:11:00,197.047,197.096,197.001,197.001,106400001.0
2005-07-29 02:12:00,196.981,197.08,196.968,197.08,36300000.0
2005-07-29 02:13:00,197.006,197.054,196.993,197.023,47100000.0
2005-07-29 02:14:00,197.008,197.043,197.002,197.024,41600000.0
2005-07-29 02:15:00,197.024,197.042,197.016,197.042,45900000.0
2005-07-29 02:16:00,197.07,197.079,197.025,197.056,72300001.0
2005-07-29 02:17:00,197.067,197.084,197.042,197.063,71700000.0
2005-07-29 02:18:00,197.058,197.09,197.032,197.047,59400001.0
2005-07-29 02:19:00,197.05,197.086,196.999,196.999,56300000.0
2005-07-29 02:20:00,197.017,197.051,197.008,197.012,52800000.0
2005-07-29 02:21:00,197.067,197.067,197.02,197.053,43400000.0
2005-07-29 02:22:00,197.035,197.049,197.014,197.044,38300000.0
2005-07-29 02:23:00,197.02,197.042,197.006,197.01,44900000.0
2005-07-29 02:24:00,197.005,197.079,197.005,197.054,56500000.0
2005-07-29 02:25:00,197.064,197.073,196.982,196.982,60500000.0
2005-07-29 02:26:00,196.975,197.073,196.961,196.973,55800000.0
2005-07-29 02:27:00,196.977,197.018,196.977,197.004,52600000.0
2005-07-29 02:28:00,196.971,197.021,196.957,197.004,40500000.0
2005-07-29 02:29:00,196.961,197.012,196.952,197.011,50400000.0
2005-07-29 02:30:00,197.009,197.022,196.986,196.99,60900000.0
2005-07-29 02:31:00,197.005,197.044,196.992,197.013,35300000.0
2005-07-29 02:32:00,197.009,197.03,196.983,196.983,38500000.0
2005-07-29 02:33:00,197.016,197.032,196.971,196.976,38799999.0
2005-07-29 02:34:00,197.001,197.001,196.956,196.956,64500000.0
2005-07-29 02:35:00,196.982,196.994,196.933,196.949,42600000.0
2005-07-29 02:36:00,196.953,196.953,196.911,196.921,51100000.0
2005-07-29 02:37:00,196.908,196.943,196.885,196.915,45400000.0
2005-07-29 02:38:00,196.885,196.897,196.873,196.884,75600001.0
2005-07-29 02:39:00,196.888,196.98,196.876,196.887,52600000.0
2005-07-29 02:40:00,196.88,196.921,196.875,196.875,37400000.0
2005-07-29 02:41:00,196.899,196.944,196.871,196.941,78499999.0
2005-07-29 02:42:00,196.885,196.953,196.871,196.871,43200000.0
2005-07-29 02:43:00,196.861,196.869,196.849,196.869,42100001.0
2005-07-29 02:44:00,196.868,196.925,196.868,196.925,69200000.0
2005-07-29 02:45:00,196.914,196.931,196.881,196.883,71199999.0
2005-07-29 02:46:00,196.882,196.908,196.866,196.907,33100000.0
2005-07-29 02:47:00,196.872,196.901,196.823,196.858,68000000.0
2005-07-29 02:48:00,196.893,196.911,196.879,196.879,64000000.0
2005-07-29 02:49:00,196.909,196.927,196.903,196.91,39300000.0
2005-07-29 02:50:00,196.928,197.01,196.905,197.01,49500000.0
2005-07-29 02:51:00,197.063,197.115,197.063,197.105,38499999.0
2005-07-29 02:52:00,197.114,197.141,197.006,197.078,33900000.0
2005-07-29 02:53:00,197.14,197.224,197.14,197.196,43199999.0
2005-07-29 02:54:00,197.179,197.272,197.179,197.272,61899999.0
2005-07-29 02:55:00,197.26,197.273,197.205,197.246,47500000.0
2005-07-29 02:56:00,197.248,197.248,197.173,197.173,72100001.0
2005-07-29 02:57:00,197.149,197.179,197.149,197.16,19300000.0
2005-07-29 02:58:00,197.17,197.172,197.116,197.116,50300000.0
2005-07-29 02:59:00,197.121,197.157,197.111,197.157,73000001.0
2005-07-29 03:00:00,197.147,197.169,197.097,197.097,60800000.0
2005-07-29 03:01:00,197.077,197.089,197.063,197.086,91399999.0
2005-07-29 03:02:00,197.145,197.207,197.084,197.084,45100000.0
2005-07-29 03:03:00,197.14,197.173,197.107,197.156,61700001.0
2005-07-29 03:04:00,197.151,197.187,197.134,197.173,59899999.0
2005-07-29 03:05:00,197.179,197.193,197.146,197.146,74600001.0
2005-07-29 03:06:00,197.147,197.18,197.14,197.177,48300000.0
2005-07-29 03:07:00,197.167,197.175,197.119,197.139,48200000.0
2005-07-29 03:08:00,197.155,197.174,197.12,197.12,41500000.0
2005-07-29 03:09:00,197.125,197.136,197.045,197.057,50700000.0
2005-07-29 03:10:00,197.043,197.153,197.033,197.13,42300000.0
2005-07-29 03:11:00,197.09,197.15,197.019,197.019,48800000.0
2005-07-29 03:12:00,197.075,197.121,197.001,197.001,54000000.0
2005-07-29 03:13:00,196.978,197.153,196.938,197.131,49600000.0
2005-07-29 03:14:00,196.978,197.103,196.978,197.003,56399999.0
2005-07-29 03:15:00,196.936,197.059,196.928,197.006,33700000.0
2005-07-29 03:16:00,196.997,197.015,196.974,197.015,53600000.0
2005-07-29 03:17:00,197.054,197.064,197.026,197.051,51800000.0
2005-07-29 03:18:00,197.073,197.074,197.038,197.058,42600000.0
2005-07-29 03:19:00,197.088,197.108,197.047,197.083,86000001.0
2005-07-29 03:20:00,197.052,197.057,197.031,197.031,17000000.0
2005-07-29 03:21:00,197.041,197.05,196.977,196.998,87599998.0
2005-07-29 03:22:00,196.98,197.044,196.98,197.025,61699999.0
2005-07-29 03:23:00,196.996,197.033,196.956,196.956,47600000.0
2005-07-29 03:24:00,196.973,197.002,196.964,197.002,64999999.0
2005-07-29 03:25:00,197.002,197.005,196.987,196.996,57800000.0
2005-07-29 03:26:00,197.013,197.059,197.013,197.048,20100000.0
2005-07-29 03:27:00,197.024,197.069,197.024,197.055,50800001.0
2005-07-29 03:28:00,197.062,197.077,197.031,197.031,54600002.0
2005-07-29 03:29:00,197.062,197.125,197.062,197.089,48300000.0
2005-07-29 03:30:00,197.099,197.099,197.073,197.083,81199999.0
2005-07-29 03:31:00,197.135,197.149,197.105,197.124,56300000.0
2005-07-29 03:32:00,197.087,197.139,197.052,197.136,26700000.0
2005-07-29 03:33:00,197.172,197.207,197.156,197.175,44399999.0
2005-07-29 03:34:00,197.167,197.181,197.157,197.162,131900000.0
2005-07-29 03:35:00,197.139,197.186,197.139,197.162,71399999.0
2005-07-29 03:36:00,197.155,197.194,197.147,197.154,55900001.0
2005-07-29 03:37:00,197.16,197.206,197.138,197.179,44600000.0
2005-07-29 03:38:00,197.192,197.214,197.192,197.214,40400000.0
2005-07-29 03:39:00,197.213,197.234,197.178,197.234,88099999.0
2005-07-29 03:40:00,197.229,197.244,197.187,197.226,40300000.0
2005-07-29 03:41:00,197.185,197.234,197.185,197.19,76499998.0
2005-07-29 03:42:00,197.188,197.228,197.175,197.175,29600000.0
2005-07-29 03:43:00,197.182,197.201,197.104,197.11,44700000.0
2005-07-29 03:44:00,197.124,197.17,197.092,197.092,65500000.0
2005-07-29 03:45:00,197.094,197.109,197.043,197.058,41900000.0
2005-07-29 03:46:00,197.046,197.076,197.026,197.065,60200000.0
2005-07-29 03:47:00,197.034,197.036,197.011,197.012,83899999.0
2005-07-29 03:48:00,196.996,197.037,196.996,197.037,43200000.0
2005-07-29 03:49:00,197.033,197.141,197.029,197.104,37100000.0
2005-07-29 03:50:00,197.018,197.128,197.012,197.128,58500000.0
2005-07-29 03:51:00,197.062,197.08,197.019,197.039,113799999.0
2005-07-29 03:52:00,197.079,197.086,197.023,197.031,66600000.0
2005-07-29 03:53:00,197.041,197.06,197.015,197.054,65700001.0
2005-07-29 03:54:00,197.013,197.052,197.007,197.031,62300000.0
2005-07-29 03:55:00,197.009,197.033,196.995,197.028,33700000.0
2005-07-29 03:56:00,197.046,197.062,197.016,197.024,44500001.0
2005-07-29 03:57:00,197.003,197.073,197.003,197.04,72600000.0
2005-07-29 03:58:00,197.063,197.073,197.035,197.035,68299999.0
2005-07-29 03:59:00,197.069,197.073,197.036,197.043,32800000.0
2005-07-29 04:00:00,197.035,197.063,197.024,197.042,23600000.0
2005-07-29 04:01:00,197.036,197.064,196.985,196.985,40900000.0
2005-07-29 04:02:00,197.019,197.041,196.953,196.971,66399999.0
2005-07-29 04:03:00,197.0,197.033,196.974,196.981,25900000.0
2005-07-29 04:04:00,196.974,196.99,196.967,196.979,43800000.0
2005-07-29 04:05:00,196.986,197.018,196.986,197.0,62700000.0
2005-07-29 04:06:00,197.044,197.076,197.024,197.049,84099999.0
2005-07-29 04:07:00,197.055,197.079,197.019,197.019,19800000.0
2005-07-29 04:08:00,197.008,197.053,196.98,197.015,54300000.0
2005-07-29 04:09:00,197.011,197.041,196.994,197.023,51400000.0
2005-07-29 04:10:00,197.021,197.052,196.998,197.035,48900000.0
2005-07-29 04:11:00,196.975,196.975,196.95,196.955,75900000.0
2005-07-29 04:12:00,196.965,196.994,196.94,196.94,73499999.0
2005-07-29 04:13:00,196.995,197.021,196.926,196.927,50000000.0
2005-07-29 04:14:00,196.91,196.962,196.909,196.947,46700000.0
2005-07-29 04:15:00,196.952,196.98,196.921,196.926,72699999.0
2005-07-29 04:16:00,196.914,196.93,196.907,196.914,52200000.0
2005-07-29 04:17:00,196.908,196.999,196.896,196.999,48999999.0
2005-07-29 04:18:00,196.893,196.914,196.888,196.891,48500001.0
2005-07-29 04:19:00,196.876,196.9,196.875,196.895,73700000.0
2005-07-29 04:20:00,196.866,196.935,196.857,196.916,57300000.0
2005-07-29 04:21:00,196.871,196.893,196.853,196.858,25100000.0
2005-07-29 04:22:00,196.865,196.892,196.856,196.864,36200000.0
2005-07-29 04:23:00,196.861,196.939,196.861,196.93,76500000.0
2005-07-29 04:24:00,196.899,196.976,196.899,196.976,71799999.0
2005-07-29 04:25:00,196.911,196.934,196.911,196.927,54700000.0
2005-07-29 04:26:00,196.941,196.959,196.921,196.937,31400000.0
2005-07-29 04:27:00,196.903,196.946,196.882,196.905,56700000.0
2005-07-29 04:28:00,196.896,196.942,196.896,196.909,43099999.0
2005-07-29 04:29:00,196.911,196.959,196.911,196.941,49400001.0
2005-07-29 04:30:00,196.951,196.962,196.924,196.954,44299999.0
2005-07-29 04:31:00,196.938,196.949,196.912,196.939,55100001.0
2005-07-29 04:32:00,196.902,196.934,196.899,196.913,34700000.0
2005-07-29 04:33:00,196.905,196.926,196.897,196.908,26300000.0
2005-07-29 04:34:00,196.903,196.925,196.903,196.914,61200001.0
2005-07-29 04:35:00,196.895,196.933,196.881,196.933,71199999.0
2005-07-29 04:36:00,196.91,196.948,196.91,196.94,47200000.0
2005-07-29 04:37:00,196.92,196.94,196.891,196.891,28700000.0
2005-07-29 04:38:00,196.899,196.912,196.841,196.88,50300000.0
2005-07-29 04:39:00,196.888,196.925,196.878,196.91,27200000.0
2005-07-29 04:40:00,196.883,196.912,196.862,196.907,38400000.0
2005-07-29 04:41:00,196.85,196.912,196.85,196.872,42100001.0
2005-07-29 04:42:00,196.88,196.906,196.851,196.877,77599999.0
2005-07-29 04:43:00,196.855,196.903,196.855,196.862,44500001.0
2005-07-29 04:44:00,196.876,196.905,196.859,196.905,79200000.0
2005-07-29 04:45:00,196.855,196.899,196.854,196.876,56900000.0
2005-07-29 04:46:00,196.866,196.907,196.862,196.872,123300001.0
2005-07-29 04:47:00,196.882,196.882,196.855,196.855,33000000.0
2005-07-29 04:48:00,196.846,196.848,196.823,196.826,67500000.0
2005-07-29 04:49:00,196.818,196.866,196.808,196.823,45700000.0
2005-07-29 04:50:00,196.817,196.867,196.817,196.855,71700000.0
2005-07-29 04:51:00,196.869,196.878,196.842,196.878,55100001.0
2005-07-29 04:52:00,196.842,196.877,196.829,196.829,85699999.0
2005-07-29 04:53:00,196.829,196.84,196.813,196.823,63500000.0
2005-07-29 04:54:00,196.867,196.869,196.802,196.869,43900001.0
2005-07-29 04:55:00,196.864,196.877,196.848,196.87,125300001.0
2005-07-29 04:56:00,196.825,196.865,196.824,196.83,60100000.0
2005-07-29 04:57:00,196.819,196.879,196.814,196.823,45000000.0
2005-07-29 04:58:00,196.83,196.878,196.83,196.852,50200000.0
2005-07-29 04:59:00,196.865,196.876,196.823,196.823,39999999.0
2005-07-29 05:00:00,196.828,196.875,196.809,196.866,73499999.0
2005-07-29 05:01:00,196.855,196.855,196.805,196.842,67600000.0
2005-07-29 05:02:00,196.828,196.83,196.814,196.826,32400000.0
2005-07-29 05:03:00,196.824,196.829,196.792,196.802,75299999.0
2005-07-29 05:04:00,196.806,196.829,196.806,196.829,38900001.0
2005-07-29 05:05:00,196.863,196.879,196.83,196.876,33000000.0
2005-07-29 05:06:00,196.836,196.866,196.836,196.855,50299999.0
2005-07-29 05:07:00,196.859,196.866,196.835,196.857,28000000.0
2005-07-29 05:08:00,196.846,196.901,196.84,196.854,51500000.0
2005-07-29 05:09:00,196.859,196.877,196.844,196.861,25600000.0
2005-07-29 05:10:00,196.86,196.89,196.828,196.877,68500001.0
2005-07-29 05:11:00,196.889,196.895,196.86,196.875,85500000.0
2005-07-29 05:12:00,196.897,196.905,196.857,196.865,19300000.0
2005-07-29 05:13:00,196.876,196.885,196.832,196.851,45899999.0
2005-07-29 05:14:00,196.843,196.862,196.829,196.849,67600000.0
2005-07-29 05:15:00,196.891,196.899,196.852,196.899,53100000.0
2005-07-29 05:16:00,196.88,196.887,196.841,196.855,53000000.0
2005-07-29 05:17:00,196.869,196.913,196.869,196.898,46400001.0
2005-07-29 05:18:00,196.865,196.886,196.849,196.867,63100000.0
2005-07-29 05:19:00,196.921,196.921,196.867,196.871,49000000.0
2005-07-29 05:20:00,196.838,196.887,196.829,196.872,31000000.0
2005-07-29 05:21:00,196.871,196.887,196.807,196.827,45000000.0
2005-07-29 05:22:00,196.887,196.887,196.821,196.829,49500000.0
2005-07-29 05:23:00,196.857,196.878,196.841,196.862,56100000.0
2005-07-29 05:24:00,196.847,196.887,196.839,196.882,93800002.0
2005-07-29 05:25:00,196.848,196.881,196.838,196.867,66000000.0
2005-07-29 05:26:00,196.894,196.898,196.838,196.838,48000000.0
2005-07-29 05:27:00,196.854,196.87,196.836,196.842,66100000.0
2005-07-29 05:28:00,196.88,196.88,196.833,196.844,66500001.0
2005-07-29 05:29:00,196.828,196.867,196.82,196.82,63900000.0
2005-07-29 05:30:00,196.889,196.889,196.861,196.876,63200001.0
2005-07-29 05:31:00,196.886,196.891,196.826,196.832,54100000.0
2005-07-29 05:32:00,196.878,196.881,196.842,196.842,62900000.0
2005-07-29 05:33:00,196.853,196.876,196.808,196.81,46300000.0
2005-07-29 05:34:00,196.835,196.856,196.808,196.808,64000000.0
2005-07-29 05:35:00,196.847,196.849,196.788,196.811,70599999.0
2005-07-29 05:36:00,196.834,196.856,196.816,196.852,26400000.0
2005-07-29 05:37:00,196.813,196.856,196.799,196.853,98300000.0
2005-07-29 05:38:00,196.817,196.859,196.808,196.808,28400000.0
2005-07-29 05:39:00,196.81,196.837,196.789,196.789,46000000.0
2005-07-29 05:40:00,196.819,196.85,196.801,196.85,49000000.0
2005-07-29 05:41:00,196.819,196.834,196.785,196.804,37699999.0
2005-07-29 05:42:00,196.796,196.844,196.794,196.844,25100000.0
2005-07-29 05:43:00,196.843,196.843,196.815,196.833,66500001.0
2005-07-29 05:44:00,196.857,196.857,196.799,196.816,69800000.0
2005-07-29 05:45:00,196.87,196.885,196.836,196.862,54000000.0
2005-07-29 05:46:00,196.812,196.828,196.808,196.825,37200000.0
2005-07-29 05:47:00,196.812,196.864,196.812,196.836,49700000.0
2005-07-29 05:48:00,196.838,196.846,196.806,196.82,36500000.0
2005-07-29 05:49:00,196.816,196.853,196.814,196.85,48400000.0
2005-07-29 05:50:00,196.814,196.884,196.814,196.862,81500000.0
2005-07-29 05:51:00,196.866,196.91,196.848,196.894,30400000.0
2005-07-29 05:52:00,196.929,196.929,196.866,196.879,39000000.0
2005-07-29 05:53:00,196.861,196.925,196.852,196.868,87500000.0
2005-07-29 05:54:00,196.83,196.896,196.83,196.884,31000000.0
2005-07-29 05:55:00,196.873,196.913,196.859,196.861,26600000.0
2005-07-29 05:56:00,196.845,196.889,196.83,196.853,82699999.0
2005-07-29 05:57:00,196.909,196.909,196.852,196.899,33500000.0
2005-07-29 05:58:00,196.865,196.9,196.846,196.877,32600000.0
2005-07-29 05:59:00,196.853,196.902,196.83,196.83,87200000.0
2005-07-29 06:00:00,196.855,196.908,196.853,196.881,59300001.0
2005-07-29 06:01:00,196.856,196.887,196.832,196.854,43300000.0
2005-07-29 06:02:00,196.854,196.877,196.842,196.868,59400001.0
2005-07-29 06:03:00,196.862,196.885,196.829,196.829,45500000.0
2005-07-29 06:04:00,196.823,196.884,196.812,196.855,47100000.0
2005-07-29 06:05:00,196.852,196.874,196.838,196.839,41700001.0
2005-07-29 06:06:00,196.835,196.882,196.817,196.874,64900001.0
2005-07-29 06:07:00,196.855,196.876,196.846,196.846,11200000.0
2005-07-29 06:08:00,196.869,196.869,196.825,196.869,23400000.0
2005-07-29 06:09:00,196.828,196.864,196.823,196.847,44800000.0
2005-07-29 06:10:00,196.837,196.856,196.823,196.851,44500000.0
2005-07-29 06:11:00,196.84,196.872,196.819,196.843,28300000.0
2005-07-29 06:12:00,196.83,196.877,196.822,196.847,28600000.0
2005-07-29 06:13:00,196.866,196.878,196.85,196.87,36600000.0
2005-07-29 06:14:00,196.829,196.847,196.822,196.829,61900000.0
2005-07-29 06:15:00,196.831,196.865,196.819,196.85,19700000.0
2005-07-29 06:16:00,196.806,196.806,196.798,196.798,19500000.0
2005-07-29 06:17:00,196.857,196.861,196.801,196.801,65500000.0
2005-07-29 06:18:00,196.837,196.856,196.802,196.802,60999999.0
2005-07-29 06:19:00,196.813,196.849,196.811,196.811,31300000.0
2005-07-29 06:20:00,196.834,196.837,196.805,196.835,93699999.0
2005-07-29 06:21:00,196.844,196.879,196.829,196.829,60300001.0
2005-07-29 06:22:00,196.844,196.881,196.841,196.867,57700001.0
2005-07-29 06:23:00,196.83,196.864,196.812,196.844,62000000.0
2005-07-29 06:24:00,196.831,196.86,196.825,196.86,34300000.0
2005-07-29 06:25:00,196.872,196.877,196.839,196.849,49700000.0
2005-07-29 06:26:00,196.812,196.82,196.798,196.818,58099999.0
2005-07-29 06:27:00,196.805,196.854,196.805,196.815,83600000.0
2005-07-29 06:28:00,196.857,196.868,196.813,196.819,52600000.0
2005-07-29 06:29:00,196.888,196.888,196.821,196.83,81800000.0
2005-07-29 06:30:00,196.816,196.851,196.813,196.84,27200000.0
2005-07-29 06:31:00,196.85,196.879,196.847,196.879,71700000.0
2005-07-29 06:32:00,196.867,196.88,196.837,196.841,25600000.0
2005-07-29 06:33:00,196.817,196.861,196.817,196.838,36200000.0
2005-07-29 06:34:00,196.848,196.862,196.831,196.848,24100000.0
2005-07-29 06:35:00,196.836,196.851,196.81,196.82,94500000.0
2005-07-29 06:36:00,196.842,196.857,196.826,196.857,46100000.0
2005-07-29 06:37:00,196.868,196.89,196.829,196.829,71400001.0
2005-07-29 06:38:00,196.804,196.891,196.804,196.885,28300000.0
2005-07-29 06:39:00,196.834,196.853,196.823,196.843,34600000.0
2005-07-29 06:40:00,196.867,196.893,196.836,196.866,103700000.0
2005-07-29 06:41:00,196.853,196.884,196.844,196.875,36700000.0
2005-07-29 06:42:00,196.835,196.884,196.809,196.842,78200000.0
2005-07-29 06:43:00,196.814,196.858,196.805,196.835,35900000.0
2005-07-29 06:44:00,196.87,196.879,196.837,196.857,36800000.0
2005-07-29 06:45:00,196.861,196.872,196.821,196.862,48100000.0
2005-07-29 06:46:00,196.823,196.875,196.823,196.839,62200000.0
2005-07-29 06:47:00,196.877,196.887,196.817,196.847,33300001.0
2005-07-29 06:48:00,196.869,196.869,196.808,196.868,68500000.0
2005-07-29 06:49:00,196.853,196.878,196.852,196.863,25400000.0
2005-07-29 06:50:00,196.881,196.893,196.837,196.874,50200000.0
2005-07-29 06:51:00,196.879,196.887,196.854,196.856,63699999.0
2005-07-29 06:52:00,196.845,196.863,196.838,196.859,54300000.0
2005-07-29 06:53:00,196.851,196.909,196.839,196.909,61900001.0
2005-07-29 06:54:00,196.85,196.872,196.85,196.855,26000000.0
2005-07-29 06:55:00,196.861,196.887,196.843,196.851,47000000.0
2005-07-29 06:56:00,196.901,196.926,196.85,196.858,61300000.0
2005-07-29 06:57:00,196.897,196.899,196.842,196.867,64000001.0
2005-07-29 06:58:00,196.826,196.875,196.821,196.863,30000000.0
2005-07-29 06:59:00,196.874,196.894,196.842,196.865,46200000.0
2005-07-29 07:00:00,196.862,196.889,196.852,196.865,28200000.0
2005-07-29 07:01:00,196.845,196.871,196.823,196.832,29600000.0
2005-07-29 07:02:00,196.836,196.859,196.833,196.846,26800000.0
2005-07-29 07:03:00,196.886,196.888,196.845,196.845,38000000.0
2005-07-29 07:04:00,196.821,196.865,196.816,196.819,52400000.0
2005-07-29 07:05:00,196.842,196.862,196.81,196.858,72800001.0
2005-07-29 07:06:00,196.822,196.852,196.822,196.831,38600000.0
2005-07-29 07:07:00,196.839,196.898,196.839,196.855,36000000.0
2005-07-29 07:08:00,196.882,196.9,196.85,196.9,52900000.0
2005-07-29 07:09:00,196.877,196.899,196.864,196.864,32400000.0
2005-07-29 07:10:00,196.871,196.924,196.871,196.905,60200002.0
2005-07-29 07:11:00,196.855,196.928,196.855,196.92,27900000.0
2005-07-29 07:12:00,196.875,196.919,196.866,196.905,23000000.0
2005-07-29 07:13:00,196.878,196.891,196.876,196.888,62400000.0
2005-07-29 07:14:00,196.886,196.908,196.875,196.875,73500001.0
2005-07-29 07:15:00,196.861,196.897,196.854,196.883,46900000.0
2005-07-29 07:16:00,196.892,196.921,196.872,196.896,67200000.0
2005-07-29 07:17:00,196.864,196.91,196.864,196.901,49600001.0
2005-07-29 07:18:00,196.903,196.919,196.876,196.877,52800000.0
2005-07-29 07:19:00,196.889,196.9,196.831,196.9,52400000.0
2005-07-29 07:20:00,196.88,196.917,196.88,196.89,26000000.0
2005-07-29 07:21:00,196.861,196.893,196.861,196.891,39000000.0
2005-07-29 07:22:00,196.84,196.88,196.828,196.878,27900000.0
2005-07-29 07:23:00,196.891,196.894,196.842,196.876,48199999.0
2005-07-29 07:24:00,196.882,196.882,196.834,196.847,47800000.0
2005-07-29 07:25:00,196.852,196.875,196.838,196.852,71200001.0
2005-07-29 07:26:00,196.848,196.898,196.831,196.892,53600000.0
2005-07-29 07:27:00,196.874,196.884,196.833,196.848,47700000.0
2005-07-29 07:28:00,196.884,196.892,196.817,196.823,47300000.0
2005-07-29 07:29:00,196.833,196.874,196.812,196.822,69399999.0
2005-07-29 07:30:00,196.87,196.884,196.848,196.862,56699999.0
2005-07-29 07:31:00,196.861,196.882,196.857,196.881,65700000.0
2005-07-29 07:32:00,196.872,196.875,196.842,196.875,29000000.0
2005-07-29 07:33:00,196.874,196.911,196.867,196.901,54000000.0
2005-07-29 07:34:00,196.871,196.897,196.856,196.856,47200000.0
2005-07-29 07:35:00,196.905,196.906,196.855,196.884,61000001.0
2005-07-29 07:36:00,196.877,196.923,196.864,196.892,37100000.0
2005-07-29 07:37:00,196.897,196.917,196.861,196.897,36300000.0
2005-07-29 07:38:00,196.885,196.911,196.842,196.911,25000000.0
2005-07-29 07:39:00,196.881,196.885,196.855,196.875,76800001.0
2005-07-29 07:40:00,196.9,196.922,196.871,196.89,56299999.0
2005-07-29 07:41:00,196.879,196.879,196.837,196.853,20700000.0
2005-07-29 07:42:00,196.89,196.916,196.855,196.873,40400000.0
2005-07-29 07:43:00,196.888,196.916,196.874,196.907,55700000.0
2005-07-29 07:44:00,196.922,196.936,196.908,196.91,45800000.0
2005-07-29 07:45:00,196.914,196.954,196.9,196.9,63000000.0
2005-07-29 07:46:00,196.915,196.955,196.91,196.955,52600000.0
2005-07-29 07:47:00,196.93,196.938,196.871,196.902,62000000.0
2005-07-29 07:48:00,196.904,196.919,196.882,196.894,35500000.0
2005-07-29 07:49:00,196.868,196.902,196.857,196.883,55000000.0
2005-07-29 07:50:00,196.899,196.904,196.854,196.868,56200000.0
2005-07-29 07:51:00,196.913,196.928,196.874,196.887,51500000.0
2005-07-29 07:52:00,196.873,196.916,196.871,196.911,90500000.0
2005-07-29 07:53:00,196.876,196.93,196.87,196.901,70900000.0
2005-07-29 07:54:00,196.904,196.924,196.877,196.877,38000000.0
2005-07-29 07:55:00,196.852,196.894,196.85,196.851,60800000.0
2005-07-29 07:56:00,196.87,196.89,196.821,196.821,38800000.0
2005-07-29 07:57:00,196.853,196.86,196.812,196.812,52400000.0
2005-07-29 07:58:00,196.828,196.862,196.815,196.84,109300001.0
2005-07-29 07:59:00,196.844,196.844,196.797,196.827,40600000.0
2005-07-29 08:00:00,196.809,196.865,196.807,196.822,54600001.0
2005-07-29 08:01:00,196.808,196.821,196.786,196.786,51100000.0
2005-07-29 08:02:00,196.783,196.791,196.774,196.79,53699999.0
2005-07-29 08:03:00,196.78,196.868,196.78,196.855,55599999.0
2005-07-29 08:04:00,196.826,196.883,196.826,196.87,45299999.0
2005-07-29 08:05:00,196.89,196.899,196.84,196.84,63100001.0
2005-07-29 08:06:00,196.867,196.867,196.831,196.841,60300000.0
2005-07-29 08:07:00,196.808,196.864,196.796,196.858,52499999.0
2005-07-29 08:08:00,196.811,196.825,196.778,196.778,45600000.0
2005-07-29 08:09:00,196.792,196.8,196.738,196.738,55900000.0
2005-07-29 08:10:00,196.74,196.741,196.704,196.712,45600000.0
2005-07-29 08:11:00,196.729,196.744,196.718,196.744,15000000.0
2005-07-29 08:12:00,196.725,196.805,196.688,196.763,75599998.0
2005-07-29 08:13:00,196.725,196.757,196.701,196.721,55099999.0
2005-07-29 08:14:00,196.675,196.775,196.659,196.717,83600000.0
2005-07-29 08:15:00,196.699,196.708,196.685,196.685,53200000.0
2005-07-29 08:16:00,196.691,196.727,196.666,196.7,49000000.0
2005-07-29 08:17:00,196.732,196.746,196.676,196.699,81100001.0
2005-07-29 08:18:00,196.731,196.747,196.714,196.722,39200000.0
2005-07-29 08:19:00,196.729,196.729,196.679,196.681,57100002.0
2005-07-29 08:20:00,196.686,196.718,196.685,196.685,31900000.0
2005-07-29 08:21:00,196.684,196.7,196.662,196.694,47000000.0
2005-07-29 08:22:00,196.687,196.713,196.687,196.709,48100000.0
2005-07-29 08:23:00,196.692,196.71,196.675,196.675,71700000.0
2005-07-29 08:24:00,196.687,196.687,196.65,196.65,13300000.0
2005-07-29 08:25:00,196.647,196.665,196.61,196.648,83200001.0
2005-07-29 08:26:00,196.692,196.709,196.677,196.699,43500000.0
2005-07-29 08:27:00,196.704,196.722,196.685,196.722,63600000.0
2005-07-29 08:28:00,196.702,196.702,196.599,196.646,92200000.0
2005-07-29 08:29:00,196.697,196.71,196.672,196.708,68900000.0
2005-07-29 08:30:00,196.647,196.678,196.638,196.678,68200001.0
2005-07-29 08:31:00,196.676,196.7,196.644,196.644,28000000.0
2005-07-29 08:32:00,196.672,196.69,196.594,196.594,47499999.0
2005-07-29 08:33:00,196.587,196.594,196.504,196.504,44700000.0
2005-07-29 08:34:00,196.523,196.547,196.46,196.547,38700000.0
2005-07-29 08:35:00,196.547,196.6,196.547,196.6,21500000.0
2005-07-29 08:36:00,196.617,196.641,196.604,196.627,38700000.0
2005-07-29 08:37:00,196.623,196.689,196.6,196.622,42200000.0
2005-07-29 08:38:00,196.618,196.637,196.596,196.62,88799999.0
2005-07-29 08:39:00,196.637,196.659,196.637,196.643,27800000.0
2005-07-29 08:40:00,196.61,196.675,196.59,196.675,68499999.0
2005-07-29 08:41:00,196.66,196.676,196.611,196.611,66999999.0
2005-07-29 08:42:00,196.626,196.69,196.613,196.653,42000000.0
2005-07-29 08:43:00,196.662,196.685,196.662,196.672,33600000.0
2005-07-29 08:44:00,196.68,196.713,196.639,196.639,74299999.0
2005-07-29 08:45:00,196.598,196.628,196.581,196.62,27000000.0
2005-07-29 08:46:00,196.641,196.651,196.628,196.651,33900000.0
2005-07-29 08:47:00,196.645,196.678,196.645,196.678,16300000.0
2005-07-29 08:48:00,196.703,196.718,196.694,196.705,48299999.0
2005-07-29 08:49:00,196.707,196.722,196.685,196.701,62200000.0
2005-07-29 08:50:00,196.66,196.701,196.652,196.697,37400000.0
2005-07-29 08:51:00,196.666,196.666,196.634,196.653,37900000.0
2005-07-29 08:52:00,196.661,196.661,196.613,196.633,47600000.0
2005-07-29 08:53:00,196.632,196.649,196.602,196.62,35100000.0
2005-07-29 08:54:00,196.647,196.663,196.639,196.652,35000000.0
2005-07-29 08:55:00,196.655,196.701,196.646,196.674,55300000.0
2005-07-29 08:56:00,196.658,196.669,196.594,196.594,55400000.0
2005-07-29 08:57:00,196.56,196.643,196.56,196.625,72800001.0
2005-07-29 08:58:00,196.613,196.683,196.613,196.655,77200000.0
2005-07-29 08:59:00,196.65,196.685,196.616,196.616,61700000.0
2005-07-29 09:00:00,196.603,196.653,196.595,196.653,47200000.0
2005-07-29 09:01:00,196.61,196.673,196.61,196.629,53800001.0
2005-07-29 09:02:00,196.636,196.647,196.617,196.619,62100001.0
2005-07-29 09:03:00,196.652,196.652,196.607,196.607,26700000.0
2005-07-29 09:04:00,196.58,196.58,196.501,196.501,34800000.0
2005-07-29 09:05:00,196.486,196.523,196.478,196.523,41199999.0
2005-07-29 09:06:00,196.522,196.528,196.497,196.528,30000000.0
2005-07-29 09:07:00,196.52,196.582,196.517,196.542,52200000.0
2005-07-29 09:08:00,196.547,196.601,196.547,196.601,41800000.0
2005-07-29 09:09:00,196.603,196.621,196.585,196.585,34100000.0
2005-07-29 09:10:00,196.595,196.601,196.566,196.587,44300000.0
2005-07-29 09:11:00,196.533,196.533,196.495,196.506,37000000.0
2005-07-29 09:12:00,196.533,196.558,196.525,196.558,40800001.0
2005-07-29 09:13:00,196.556,196.597,196.556,196.597,34300000.0
2005-07-29 09:14:00,196.629,196.666,196.629,196.644,36300000.0
2005-07-29 09:15:00,196.666,196.691,196.666,196.691,37800000.0
2005-07-29 09:16:00,196.679,196.71,196.666,196.695,42000000.0
2005-07-29 09:17:00,196.681,196.699,196.598,196.664,40000000.0
2005-07-29 09:18:00,196.66,196.703,196.642,196.647,45000000.0
2005-07-29 09:19:00,196.631,196.656,196.631,196.656,32400000.0
2005-07-29 09:20:00,196.669,196.695,196.641,196.641,60300000.0
2005-07-29 09:21:00,196.621,196.634,196.614,196.615,27600000.0
2005-07-29 09:22:00,196.61,196.673,196.606,196.606,52200001.0
2005-07-29 09:23:00,196.649,196.656,196.618,196.638,62900001.0
2005-07-29 09:24:00,196.645,196.704,196.645,196.704,65500000.0
2005-07-29 09:25:00,196.711,196.733,196.685,196.722,39000000.0
2005-07-29 09:26:00,196.69,196.693,196.649,196.649,51800000.0
2005-07-29 09:27:00,196.65,196.699,196.65,196.683,43499999.0
2005-07-29 09:28:00,196.687,196.703,196.654,196.654,63100000.0
2005-07-29 09:29:00,196.64,196.682,196.64,196.652,75600000.0
2005-07-29 09:30:00,196.662,196.666,196.641,196.666,69000000.0
2005-07-29 09:31:00,196.65,196.673,196.641,196.673,77400000.0
2005-07-29 09:32:00,196.643,196.704,196.643,196.659,37600000.0
2005-07-29 09:33:00,196.679,196.725,196.663,196.663,20200000.0
2005-07-29 09:34:00,196.656,196.656,196.628,196.642,39100000.0
2005-07-29 09:35:00,196.658,196.685,196.65,196.662,73900000.0
2005-07-29 09:36:00,196.671,196.673,196.638,196.649,44200000.0
2005-07-29 09:37:00,196.669,196.69,196.616,196.648,84100000.0
2005-07-29 09:38:00,196.676,196.699,196.644,196.693,44700000.0
2005-07-29 09:39:00,196.71,196.73,196.686,196.719,77000000.0
2005-07-29 09:40:00,196.685,196.701,196.668,196.698,21900000.0
2005-07-29 09:41:00,196.687,196.694,196.682,196.694,38600000.0
2005-07-29 09:42:00,196.717,196.768,196.717,196.768,10800000.0
2005-07-29 09:43:00,196.74,196.785,196.698,196.775,43800000.0
2005-07-29 09:44:00,196.756,196.785,196.743,196.762,55800001.0
2005-07-29 09:45:00,196.772,196.788,196.706,196.762,43700000.0
2005-07-29 09:46:00,196.754,196.764,196.735,196.764,49700000.0
2005-07-29 09:47:00,196.78,196.789,196.724,196.765,23400000.0
2005-07-29 09:48:00,196.742,196.774,196.724,196.761,59999999.0
2005-07-29 09:49:00,196.759,196.784,196.726,196.726,50200001.0
2005-07-29 09:50:00,196.753,196.77,196.718,196.764,80299999.0
2005-07-29 09:51:00,196.754,196.754,196.709,196.709,38500000.0
2005-07-29 09:52:00,196.722,196.738,196.592,196.592,42400000.0
2005-07-29 09:53:00,196.615,196.651,196.615,196.63,85700000.0
2005-07-29 09:54:00,196.63,196.749,196.63,196.705,54300000.0
2005-07-29 09:55:00,196.722,196.735,196.671,196.699,29700000.0
2005-07-29 09:56:00,196.71,196.72,196.69,196.72,53400001.0
2005-07-29 09:57:00,196.73,196.73,196.685,196.711,56900000.0
2005-07-29 09:58:00,196.71,196.738,196.674,196.7,53000000.0
2005-07-29 09:59:00,196.653,196.721,196.648,196.721,39999999.0
2005-07-29 10:00:00,196.705,196.72,196.671,196.713,57100000.0
2005-07-29 10:01:00,196.681,196.733,196.665,196.71,62800001.0
2005-07-29 10:02:00,196.743,196.755,196.73,196.75,66999999.0
2005-07-29 10:03:00,196.729,196.818,196.728,196.818,50600000.0
2005-07-29 10:04:00,196.852,196.861,196.785,196.788,43800000.0
2005-07-29 10:05:00,196.805,196.852,196.794,196.842,51899999.0
2005-07-29 10:06:00,196.852,196.854,196.797,196.8,26700000.0
2005-07-29 10:07:00,196.812,196.818,196.776,196.784,27100000.0
2005-07-29 10:08:00,196.764,196.764,196.744,196.755,17600000.0
2005-07-29 10:09:00,196.763,196.811,196.763,196.774,31200000.0
2005-07-29 10:10:00,196.779,196.785,196.758,196.785,31600000.0
2005-07-29 10:11:00,196.759,196.825,196.759,196.825,33400000.0
2005-07-29 10:12:00,196.793,196.839,196.788,196.839,15700000.0
2005-07-29 10:13:00,196.821,196.842,196.817,196.82,44300000.0
2005-07-29 10:14:00,196.784,196.789,196.753,196.77,50100000.0
2005-07-29 10:15:00,196.796,196.812,196.755,196.775,39400000.0
2005-07-29 10:16:00,196.802,196.811,196.785,196.785,40100000.0
2005-07-29 10:17:00,196.828,196.846,196.815,196.815,72099998.0
2005-07-29 10:18:00,196.825,196.836,196.798,196.836,45600000.0
2005-07-29 10:19:00,196.842,196.842,196.798,196.802,61200001.0
2005-07-29 10:20:00,196.815,196.886,196.815,196.886,53900000.0
2005-07-29 10:21:00,196.878,196.893,196.866,196.885,45500000.0
2005-07-29 10:22:00,196.9,196.908,196.807,196.807,40900000.0
2005-07-29 10:23:00,196.84,196.873,196.83,196.866,36800000.0
2005-07-29 10:24:00,196.83,196.87,196.83,196.87,58700001.0
2005-07-29 10:25:00,196.878,196.939,196.877,196.902,55500000.0
2005-07-29 10:26:00,196.922,196.956,196.922,196.947,45700000.0
2005-07-29 10:27:00,196.953,196.991,196.943,196.962,57500000.0
2005-07-29 10:28:00,196.995,197.062,196.994,197.062,81600000.0
2005-07-29 10:29:00,197.1,197.149,197.1,197.149,73900000.0
2005-07-29 10:30:00,197.153,197.153,197.004,197.056,45900000.0
2005-07-29 10:31:00,197.041,197.044,197.006,197.014,63099999.0
2005-07-29 10:32:00,196.975,197.038,196.959,196.998,60700000.0
2005-07-29 10:33:00,196.99,197.066,196.99,197.06,50900000.0
2005-07-29 10:34:00,197.1,197.153,197.1,197.147,22200000.0
2005-07-29 10:35:00,197.124,197.124,197.03,197.03,29700000.0
2005-07-29 10:36:00,197.018,197.018,196.968,196.968,100300000.0
2005-07-29 10:37:00,196.982,196.982,196.92,196.939,58100000.0
2005-07-29 10:38:00,197.003,197.035,196.934,196.934,58699999.0
2005-07-29 10:39:00,196.922,196.922,196.895,196.895,44400000.0
2005-07-29 10:40:00,196.903,196.913,196.784,196.784,11900000.0
2005-07-29 10:41:00,196.76,196.773,196.747,196.773,46500000.0
2005-07-29 10:42:00,196.77,196.807,196.753,196.807,70399999.0
2005-07-29 10:43:00,196.84,196.85,196.829,196.842,48600000.0
2005-07-29 10:44:00,196.874,196.933,196.849,196.849,51300000.0
2005-07-29 10:45:00,196.843,196.843,196.764,196.79,44700000.0
2005-07-29 10:46:00,196.804,196.923,196.804,196.847,51800000.0
2005-07-29 10:47:00,196.903,196.916,196.837,196.837,80200001.0
2005-07-29 10:48:00,196.844,196.866,196.816,196.833,45000000.0
2005-07-29 10:49:00,196.813,196.877,196.799,196.877,72199999.0
2005-07-29 10:50:00,196.889,196.924,196.883,196.912,25800000.0
2005-07-29 10:51:00,196.947,196.967,196.915,196.915,93299998.0
2005-07-29 10:52:00,196.925,196.944,196.901,196.91,31900000.0
2005-07-29 10:53:00,196.906,196.95,196.896,196.95,98100001.0
2005-07-29 10:54:00,196.935,196.942,196.921,196.936,96300001.0
2005-07-29 10:55:00,196.926,196.937,196.912,196.915,41700000.0
2005-07-29 10:56:00,196.891,196.942,196.891,196.917,41800000.0
2005-07-29 10:57:00,196.894,196.951,196.869,196.951,96400000.0
2005-07-29 10:58:00,196.868,196.903,196.822,196.901,86099999.0
2005-07-29 10:59:00,196.821,196.831,196.821,196.83,11000000.0
2005-07-29 11:00:00,196.835,196.858,196.835,196.84,17400000.0
2005-07-29 11:01:00,196.843,196.877,196.838,196.866,38600000.0
2005-07-29 11:02:00,196.888,196.906,196.858,196.858,48599998.0
2005-07-29 11:03:00,196.828,196.914,196.828,196.856,43600001.0
2005-07-29 11:04:00,196.812,196.821,196.783,196.783,36000000.0
2005-07-29 11:05:00,196.792,196.847,196.792,196.844,24500000.0
2005-07-29 11:06:00,196.864,196.868,196.797,196.808,64100001.0
2005-07-29 11:07:00,196.864,196.872,196.794,196.794,29800000.0
2005-07-29 11:08:00,196.785,196.785,196.708,196.72,51200000.0
2005-07-29 11:09:00,196.758,196.84,196.758,196.792,24300000.0
2005-07-29 11:10:00,196.77,196.78,196.764,196.779,38100000.0
2005-07-29 11:11:00,196.797,196.836,196.797,196.825,12000000.0
2005-07-29 11:12:00,196.854,196.882,196.836,196.879,49000000.0
2005-07-29 11:13:00,196.863,196.863,196.834,196.845,38800000.0
2005-07-29 11:14:00,196.843,196.864,196.833,196.857,27700000.0
2005-07-29 11:15:00,196.817,196.861,196.775,196.84,72300000.0
2005-07-29 11:16:00,196.823,196.88,196.817,196.858,54799999.0
2005-07-29 11:17:00,196.857,196.873,196.844,196.868,114600000.0
2005-07-29 11:18:00,196.852,196.876,196.833,196.833,41600000.0
2005-07-29 11:19:00,196.819,196.844,196.819,196.834,32300000.0
2005-07-29 11:20:00,196.831,196.832,196.789,196.79,55799999.0
2005-07-29 11:21:00,196.783,196.845,196.783,196.833,48400000.0
2005-07-29 11:22:00,196.828,196.846,196.789,196.816,52800000.0
2005-07-29 11:23:00,196.817,196.832,196.812,196.818,31700000.0
2005-07-29 11:24:00,196.833,196.883,196.833,196.87,21700000.0
2005-07-29 11:25:00,196.853,196.894,196.846,196.866,75099999.0
2005-07-29 11:26:00,196.87,196.891,196.849,196.861,48900000.0
2005-07-29 11:27:00,196.858,196.875,196.848,196.875,54700001.0
2005-07-29 11:28:00,196.881,196.923,196.872,196.923,32800000.0
2005-07-29 11:29:00,196.879,196.908,196.861,196.865,45400000.0
2005-07-29 11:30:00,196.854,196.912,196.848,196.881,74700001.0
2005-07-29 11:31:00,196.902,196.978,196.902,196.978,39000000.0
2005-07-29 11:32:00,196.974,197.002,196.961,196.964,18000000.0
2005-07-29 11:33:00,196.954,196.976,196.948,196.948,50500000.0
2005-07-29 11:34:00,196.951,197.011,196.94,197.001,39000000.0
2005-07-29 11:35:00,197.012,197.016,196.953,196.979,46600000.0
2005-07-29 11:36:00,197.022,197.022,196.932,197.005,68700000.0
2005-07-29 11:37:00,196.954,196.996,196.953,196.967,32200000.0
2005-07-29 11:38:00,196.944,196.944,196.913,196.917,36800000.0
2005-07-29 11:39:00,196.901,196.985,196.901,196.985,61800001.0
2005-07-29 11:40:00,196.989,197.005,196.971,197.005,48800000.0
2005-07-29 11:41:00,196.993,196.993,196.949,196.95,26800000.0
2005-07-29 11:42:00,196.967,196.99,196.963,196.987,77800001.0
2005-07-29 11:43:00,197.004,197.012,196.966,196.971,58600000.0
2005-07-29 11:44:00,196.992,196.995,196.962,196.962,56400001.0
2005-07-29 11:45:00,196.961,196.977,196.961,196.965,76600001.0
2005-07-29 11:46:00,196.99,197.0,196.933,196.933,75000001.0
2005-07-29 11:47:00,196.992,197.0,196.94,196.94,54900000.0
2005-07-29 11:48:00,196.974,196.993,196.962,196.984,39500000.0
2005-07-29 11:49:00,196.995,197.036,196.995,197.025,71799999.0
2005-07-29 11:50:00,197.019,197.033,197.011,197.012,36000000.0
2005-07-29 11:51:00,197.039,197.048,197.022,197.035,23600000.0
2005-07-29 11:52:00,197.037,197.037,197.018,197.037,23800000.0
2005-07-29 11:53:00,197.04,197.062,197.008,197.008,44800000.0
2005-07-29 11:54:00,197.011,197.038,197.011,197.038,24300000.0
2005-07-29 11:55:00,197.079,197.083,197.009,197.056,53399999.0
2005-07-29 11:56:00,197.03,197.043,196.958,196.958,28000000.0
2005-07-29 11:57:00,196.973,196.979,196.961,196.967,28600000.0
2005-07-29 11:58:00,197.016,197.028,196.975,196.999,21500000.0
2005-07-29 11:59:00,197.021,197.025,196.997,197.017,71800001.0
2005-07-29 12:00:00,197.001,197.008,196.961,197.008,57899999.0
2005-07-29 12:01:00,197.027,197.039,196.971,196.98,54599999.0
2005-07-29 12:02:00,197.007,197.012,196.951,196.993,39200000.0
2005-07-29 12:03:00,196.99,197.011,196.99,196.999,50600000.0
2005-07-29 12:04:00,196.992,197.018,196.956,196.956,37700000.0
2005-07-29 12:05:00,196.994,197.0,196.951,196.951,52500000.0
2005-07-29 12:06:00,196.977,197.039,196.977,196.988,52799999.0
2005-07-29 12:07:00,197.005,197.035,196.961,197.027,65000000.0
2005-07-29 12:08:00,197.011,197.011,196.985,196.99,49300000.0
2005-07-29 12:09:00,197.006,197.066,197.006,197.03,31200000.0
2005-07-29 12:10:00,197.052,197.066,197.028,197.051,32200000.0
2005-07-29 12:11:00,196.993,197.015,196.973,196.992,26200000.0
2005-07-29 12:12:00,196.978,197.011,196.975,196.975,50000001.0
2005-07-29 12:13:00,196.988,197.029,196.988,196.99,52100000.0
2005-07-29 12:14:00,196.978,197.058,196.978,196.996,30900000.0
2005-07-29 12:15:00,196.992,197.068,196.992,197.05,43800000.0
2005-07-29 12:16:00,197.075,197.075,197.021,197.068,63800000.0
2005-07-29 12:17:00,197.038,197.106,197.038,197.064,63799999.0
2005-07-29 12:18:00,197.035,197.089,197.028,197.042,76100002.0
2005-07-29 12:19:00,197.017,197.026,197.001,197.026,44300000.0
2005-07-29 12:20:00,197.034,197.093,197.034,197.05,68100000.0
2005-07-29 12:21:00,197.06,197.076,197.029,197.029,46700000.0
2005-07-29 12:22:00,197.029,197.029,196.996,196.996,34600000.0
2005-07-29 12:23:00,196.979,196.983,196.964,196.965,39899999.0
2005-07-29 12:24:00,196.937,196.967,196.937,196.951,46900000.0
2005-07-29 12:25:00,196.942,196.942,196.914,196.934,23600000.0
2005-07-29 12:26:00,196.932,196.94,196.889,196.911,49400001.0
2005-07-29 12:27:00,196.916,196.926,196.906,196.909,37600000.0
2005-07-29 12:28:00,196.928,196.996,196.903,196.933,44599999.0
2005-07-29 12:29:00,196.89,196.941,196.877,196.886,40600000.0
2005-07-29 12:30:00,196.915,196.935,196.878,196.885,74300000.0
2005-07-29 12:31:00,196.891,196.945,196.891,196.943,45900000.0
2005-07-29 12:32:00,196.982,197.03,196.982,197.03,61300000.0
2005-07-29 12:33:00,197.04,197.068,197.04,197.066,50100000.0
2005-07-29 12:34:00,197.079,197.098,197.079,197.082,41800001.0
2005-07-29 12:35:00,197.084,197.084,197.05,197.083,34300000.0
2005-07-29 12:36:00,197.078,197.106,197.055,197.09,55700000.0
2005-07-29 12:37:00,197.118,197.118,196.974,197.076,84800002.0
2005-07-29 12:38:00,197.089,197.094,197.032,197.032,38700000.0
2005-07-29 12:39:00,197.052,197.078,197.037,197.04,59800000.0
2005-07-29 12:40:00,197.03,197.076,197.017,197.066,44200000.0
2005-07-29 12:41:00,197.048,197.087,197.048,197.067,62400000.0
2005-07-29 12:42:00,197.073,197.123,197.06,197.105,71000000.0
2005-07-29 12:43:00,197.113,197.175,197.113,197.171,66700000.0
2005-07-29 12:44:00,197.187,197.211,197.184,197.211,53600000.0
2005-07-29 12:45:00,197.223,197.224,197.195,197.206,41600000.0
2005-07-29 12:46:00,197.205,197.205,197.141,197.141,34000000.0
2005-07-29 12:47:00,197.14,197.14,197.086,197.105,42900000.0
2005-07-29 12:48:00,197.107,197.159,197.107,197.123,29800000.0
2005-07-29 12:49:00,197.133,197.148,197.115,197.115,85200001.0
2005-07-29 12:50:00,197.126,197.154,197.126,197.147,59100000.0
2005-07-29 12:51:00,197.178,197.201,197.125,197.163,54500000.0
2005-07-29 12:52:00,197.162,197.202,197.16,197.16,29100000.0
2005-07-29 12:53:00,197.125,197.159,197.125,197.139,37400000.0
2005-07-29 12:54:00,197.172,197.181,197.111,197.153,57600000.0
2005-07-29 12:55:00,197.128,197.194,197.123,197.169,56800000.0
2005-07-29 12:56:00,197.158,197.169,197.151,197.169,11900000.0
2005-07-29 12:57:00,197.178,197.235,197.178,197.188,73200000.0
2005-07-29 12:58:00,197.215,197.263,197.215,197.263,62900000.0
2005-07-29 12:59:00,197.256,197.256,197.175,197.183,41400000.0
2005-07-29 13:00:00,197.177,197.193,197.122,197.146,42300000.0
2005-07-29 13:01:00,197.164,197.189,197.142,197.155,35000000.0
2005-07-29 13:02:00,197.146,197.182,197.132,197.156,61600000.0
2005-07-29 13:03:00,197.175,197.227,197.175,197.227,49100000.0
2005-07-29 13:04:00,197.24,197.272,197.215,197.217,30800000.0
2005-07-29 13:05:00,197.233,197.272,197.215,197.235,48700000.0
2005-07-29 13:06:00,197.217,197.269,197.216,197.237,76100000.0
2005-07-29 13:07:00,197.218,197.252,197.198,197.232,81699999.0
2005-07-29 13:08:00,197.195,197.233,197.185,197.233,41700000.0
2005-07-29 13:09:00,197.231,197.269,197.211,197.239,65800001.0
2005-07-29 13:10:00,197.209,197.209,197.168,197.177,22500000.0
2005-07-29 13:11:00,197.164,197.164,197.121,197.121,29500000.0
2005-07-29 13:12:00,197.131,197.131,197.074,197.084,49400000.0
2005-07-29 13:13:00,197.058,197.085,197.037,197.051,20400000.0
2005-07-29 13:14:00,197.068,197.088,197.019,197.07,70500000.0
2005-07-29 13:15:00,197.035,197.124,197.035,197.064,36600000.0
2005-07-29 13:16:00,197.056,197.106,197.052,197.102,63800000.0
2005-07-29 13:17:00,197.108,197.118,197.079,197.112,67799999.0
2005-07-29 13:18:00,197.159,197.16,197.094,197.108,86499999.0
2005-07-29 13:19:00,197.099,197.121,197.099,197.101,56700000.0
2005-07-29 13:20:00,197.14,197.159,197.123,197.13,52799999.0
2005-07-29 13:21:00,197.137,197.159,197.087,197.105,32400000.0
2005-07-29 13:22:00,197.127,197.139,197.097,197.116,64299999.0
2005-07-29 13:23:00,197.081,197.095,197.06,197.079,62000000.0
2005-07-29 13:24:00,197.081,197.1,197.058,197.1,38799999.0
2005-07-29 13:25:00,197.079,197.109,197.05,197.092,53500000.0
2005-07-29 13:26:00,197.092,197.13,197.091,197.094,68500000.0
2005-07-29 13:27:00,197.087,197.106,197.079,197.093,25600000.0
2005-07-29 13:28:00,197.103,197.107,197.057,197.095,86100002.0
2005-07-29 13:29:00,197.113,197.136,197.104,197.115,64900000.0
2005-07-29 13:30:00,197.079,197.079,197.035,197.035,70300000.0
2005-07-29 13:31:00,197.034,197.034,197.011,197.022,51200000.0
2005-07-29 13:32:00,197.055,197.11,197.042,197.11,57700000.0
2005-07-29 13:33:00,197.088,197.13,197.088,197.128,45899999.0
2005-07-29 13:34:00,197.119,197.152,197.119,197.152,57899999.0
2005-07-29 13:35:00,197.155,197.155,197.074,197.075,56300000.0
2005-07-29 13:36:00,197.093,197.116,197.047,197.056,42400000.0
2005-07-29 13:37:00,197.067,197.088,197.056,197.073,44500000.0
2005-07-29 13:38:00,197.076,197.081,197.035,197.042,37500001.0
2005-07-29 13:39:00,197.025,197.044,197.014,197.026,54000000.0
2005-07-29 13:40:00,197.044,197.113,196.988,196.988,88300001.0
2005-07-29 13:41:00,196.985,197.108,196.969,197.108,55400000.0
2005-07-29 13:42:00,196.993,197.081,196.989,197.081,69500000.0
2005-07-29 13:43:00,197.059,197.07,197.022,197.023,33800000.0
2005-07-29 13:44:00,197.013,197.013,196.936,196.99,57100000.0
2005-07-29 13:45:00,196.978,197.003,196.974,197.003,58799999.0
2005-07-29 13:46:00,196.98,197.061,196.98,197.04,44800000.0
2005-07-29 13:47:00,197.01,197.01,196.952,196.957,42400000.0
2005-07-29 13:48:00,196.974,197.027,196.974,197.004,34800000.0
2005-07-29 13:49:00,196.984,197.0,196.972,196.972,48000001.0
2005-07-29 13:50:00,196.99,197.001,196.972,196.98,56000000.0
2005-07-29 13:51:00,196.997,196.997,196.905,196.905,37300000.0
2005-07-29 13:52:00,196.92,196.975,196.92,196.947,53300001.0
2005-07-29 13:53:00,196.948,197.005,196.94,196.958,36000000.0
2005-07-29 13:54:00,196.965,197.01,196.964,197.01,76300000.0
2005-07-29 13:55:00,197.015,197.056,196.997,197.056,51300000.0
2005-07-29 13:56:00,197.062,197.091,197.032,197.032,19200000.0
2005-07-29 13:57:00,197.034,197.034,197.006,197.02,34100000.0
2005-07-29 13:58:00,197.033,197.045,196.981,197.036,59700000.0
2005-07-29 13:59:00,197.045,197.083,197.045,197.079,62500000.0
2005-07-29 14:00:00,197.047,197.108,197.028,197.108,51100001.0
2005-07-29 14:01:00,197.143,197.179,197.129,197.152,71600001.0
2005-07-29 14:02:00,197.172,197.187,197.135,197.152,40600000.0
2005-07-29 14:03:00,197.162,197.17,197.082,197.121,43800000.0
2005-07-29 14:04:00,197.124,197.145,197.105,197.145,83000000.0
2005-07-29 14:05:00,197.116,197.158,197.105,197.158,66900001.0
2005-07-29 14:06:00,197.126,197.149,197.091,197.133,48300000.0
2005-07-29 14:07:00,197.161,197.168,197.145,197.145,32800000.0
2005-07-29 14:08:00,197.136,197.179,197.119,197.154,27700000.0
2005-07-29 14:09:00,197.136,197.176,197.111,197.15,58899999.0
2005-07-29 14:10:00,197.114,197.147,197.103,197.14,42200000.0
2005-07-29 14:11:00,197.141,197.165,197.118,197.118,67000000.0
2005-07-29 14:12:00,197.13,197.154,197.108,197.122,48900000.0
2005-07-29 14:13:00,197.141,197.179,197.108,197.108,48100000.0
2005-07-29 14:14:00,197.112,197.112,197.078,197.092,41600000.0
2005-07-29 14:15:00,197.115,197.126,197.092,197.121,31200000.0
2005-07-29 14:16:00,197.138,197.182,197.123,197.168,31300000.0
2005-07-29 14:17:00,197.171,197.194,197.136,197.143,27100000.0
2005-07-29 14:18:00,197.133,197.163,197.123,197.163,25500000.0
2005-07-29 14:19:00,197.184,197.201,197.177,197.187,45500000.0
2005-07-29 14:20:00,197.187,197.203,197.173,197.19,56200001.0
2005-07-29 14:21:00,197.196,197.199,197.182,197.182,52200001.0
2005-07-29 14:22:00,197.165,197.188,197.164,197.164,84400000.0
2005-07-29 14:23:00,197.171,197.204,197.147,197.199,27400000.0
2005-07-29 14:24:00,197.186,197.186,197.144,197.159,58200001.0
2005-07-29 14:25:00,197.2,197.208,197.136,197.139,31600000.0
2005-07-29 14:26:00,197.135,197.194,197.135,197.167,41400000.0
2005-07-29 14:27:00,197.18,197.199,197.172,197.182,81600001.0
2005-07-29 14:28:00,197.165,197.187,197.156,197.187,45400001.0
2005-07-29 14:29:00,197.189,197.238,197.159,197.238,53600000.0
2005-07-29 14:30:00,197.23,197.23,197.155,197.195,43000000.0
2005-07-29 14:31:00,197.195,197.195,197.11,197.111,14800000.0
2005-07-29 14:32:00,197.073,197.073,197.047,197.05,48600000.0
2005-07-29 14:33:00,197.02,197.1,197.017,197.096,40600000.0
2005-07-29 14:34:00,197.101,197.16,197.101,197.132,43000001.0
2005-07-29 14:35:00,197.093,197.126,197.071,197.092,63000000.0
2005-07-29 14:36:00,197.1,197.14,197.096,197.096,50300000.0
2005-07-29 14:37:00,197.099,197.152,197.099,197.103,42700000.0
2005-07-29 14:38:00,197.089,197.228,197.089,197.228,59000000.0
2005-07-29 14:39:00,197.239,197.247,197.189,197.189,38000000.0
2005-07-29 14:40:00,197.199,197.226,197.182,197.216,54300000.0
2005-07-29 14:41:00,197.251,197.267,197.231,197.252,31800000.0
2005-07-29 14:42:00,197.253,197.254,197.21,197.217,45200001.0
2005-07-29 14:43:00,197.195,197.205,197.159,197.159,17600000.0
2005-07-29 14:44:00,197.161,197.188,197.134,197.157,74400001.0
2005-07-29 14:45:00,197.148,197.257,197.148,197.248,92600001.0
2005-07-29 14:46:00,197.244,197.267,197.229,197.238,18600000.0
2005-07-29 14:47:00,197.208,197.264,197.202,197.244,63100000.0
2005-07-29 14:48:00,197.218,197.279,197.218,197.266,25400000.0
2005-07-29 14:49:00,197.266,197.288,197.246,197.252,62100000.0
2005-07-29 14:50:00,197.239,197.244,197.209,197.218,61100000.0
2005-07-29 14:51:00,197.21,197.216,197.165,197.165,39700000.0
2005-07-29 14:52:00,197.137,197.146,197.107,197.129,51600000.0
2005-07-29 14:53:00,197.12,197.165,197.12,197.145,42800000.0
2005-07-29 14:54:00,197.136,197.164,197.128,197.144,45500000.0
2005-07-29 14:55:00,197.157,197.157,197.116,197.116,59000001.0
2005-07-29 14:56:00,197.162,197.229,197.138,197.229,49100000.0
2005-07-29 14:57:00,197.097,197.123,197.091,197.103,25600000.0
2005-07-29 14:58:00,197.108,197.108,197.078,197.089,82100000.0
2005-07-29 14:59:00,197.075,197.075,197.028,197.03,55900000.0
2005-07-29 15:00:00,197.05,197.173,197.045,197.173,26400000.0
2005-07-29 15:01:00,197.055,197.072,197.034,197.064,62900000.0
2005-07-29 15:02:00,197.062,197.086,197.045,197.086,42500000.0
2005-07-29 15:03:00,197.101,197.129,197.07,197.071,46300000.0
2005-07-29 15:04:00,197.072,197.078,197.009,197.009,27100000.0
2005-07-29 15:05:00,197.0,197.0,196.965,196.976,43100000.0
2005-07-29 15:06:00,196.999,197.048,196.999,197.039,38300000.0
2005-07-29 15:07:00,197.036,197.078,197.023,197.076,30300000.0
2005-07-29 15:08:00,197.072,197.072,197.01,197.01,28400000.0
2005-07-29 15:09:00,196.991,197.066,196.991,197.064,19100000.0
2005-07-29 15:10:00,197.046,197.069,197.041,197.053,63800001.0
2005-07-29 15:11:00,197.042,197.052,197.017,197.039,56200000.0
2005-07-29 15:12:00,197.03,197.043,197.002,197.043,64599999.0
2005-07-29 15:13:00,197.015,197.053,196.975,197.053,36200000.0
2005-07-29 15:14:00,197.055,197.055,197.015,197.055,46400000.0
2005-07-29 15:15:00,197.057,197.07,197.051,197.061,47200000.0
2005-07-29 15:16:00,197.041,197.043,197.007,197.043,43700000.0
2005-07-29 15:17:00,197.042,197.052,197.022,197.051,62199999.0
2005-07-29 15:18:00,197.038,197.038,196.987,197.019,51100001.0
2005-07-29 15:19:00,197.04,197.04,196.985,196.985,49699999.0
2005-07-29 15:20:00,196.973,197.007,196.948,197.007,51700000.0
2005-07-29 15:21:00,196.993,197.109,196.989,197.1,62600000.0
2005-07-29 15:22:00,197.126,197.151,197.119,197.126,35900000.0
2005-07-29 15:23:00,197.132,197.156,197.12,197.12,47800000.0
2005-07-29 15:24:00,197.133,197.207,197.133,197.207,90000000.0
2005-07-29 15:25:00,197.201,197.201,197.165,197.199,42300000.0
2005-07-29 15:26:00,197.221,197.274,197.194,197.274,76600000.0
2005-07-29 15:27:00,197.221,197.221,197.171,197.171,35500000.0
2005-07-29 15:28:00,197.167,197.189,197.167,197.184,46900000.0
2005-07-29 15:29:00,197.158,197.179,197.135,197.179,60499999.0
2005-07-29 15:30:00,197.175,197.228,197.147,197.201,98100001.0
2005-07-29 15:31:00,197.175,197.213,197.172,197.178,40800000.0
2005-07-29 15:32:00,197.231,197.32,197.231,197.298,27200000.0
2005-07-29 15:33:00,197.298,197.307,197.282,197.282,18100000.0
2005-07-29 15:34:00,197.272,197.292,197.235,197.235,13900000.0
2005-07-29 15:35:00,197.227,197.237,197.151,197.151,15000000.0
2005-07-29 15:36:00,197.164,197.19,197.149,197.19,33500000.0
2005-07-29 15:37:00,197.211,197.219,197.126,197.135,24800000.0
2005-07-29 15:38:00,197.138,197.186,197.129,197.175,54200000.0
2005-07-29 15:39:00,197.145,197.18,197.141,197.18,34299999.0
2005-07-29 15:40:00,197.164,197.164,197.102,197.125,26000000.0
2005-07-29 15:41:00,197.13,197.13,197.066,197.088,58200000.0
2005-07-29 15:42:00,197.089,197.145,197.084,197.118,67400000.0
2005-07-29 15:43:00,197.118,197.163,197.118,197.138,82800000.0
2005-07-29 15:44:00,197.183,197.192,197.168,197.168,44800000.0
2005-07-29 15:45:00,197.178,197.207,197.112,197.112,55700000.0
2005-07-29 15:46:00,197.145,197.169,197.123,197.165,57500000.0
2005-07-29 15:47:00,197.158,197.23,197.147,197.194,54200000.0
2005-07-29 15:48:00,197.16,197.16,197.118,197.123,34400001.0
2005-07-29 15:49:00,197.175,197.204,197.146,197.185,58299999.0
2005-07-29 15:50:00,197.204,197.211,197.157,197.162,63800000.0
2005-07-29 15:51:00,197.168,197.205,197.136,197.136,77500001.0
2005-07-29 15:52:00,197.128,197.189,197.111,197.125,74000000.0
2005-07-29 15:53:00,197.119,197.156,197.104,197.135,41000000.0
2005-07-29 15:54:00,197.128,197.133,197.068,197.068,67400000.0
2005-07-29 15:55:00,197.086,197.104,197.043,197.043,51200001.0
2005-07-29 15:56:00,197.043,197.044,197.013,197.013,33700000.0
2005-07-29 15:57:00,197.025,197.095,197.025,197.039,48300000.0
2005-07-29 15:58:00,197.025,197.05,197.025,197.043,23400000.0
2005-07-29 15:59:00,197.054,197.063,197.018,197.018,34200000.0
2005-07-29 16:00:00,196.996,197.097,196.996,197.097,20600000.0
2005-07-29 16:01:00,197.125,197.142,197.11,197.141,41700000.0
2005-07-29 16:02:00,197.148,197.165,197.113,197.144,49500000.0
2005-07-29 16:03:00,197.135,197.176,197.122,197.153,46700000.0
2005-07-29 16:04:00,197.101,197.115,197.059,197.115,51599999.0
2005-07-29 16:05:00,197.086,197.14,197.086,197.122,35000000.0
2005-07-29 16:06:00,197.098,197.166,197.079,197.162,50399999.0
2005-07-29 16:07:00,197.149,197.166,197.131,197.136,30400000.0
2005-07-29 16:08:00,197.161,197.176,197.149,197.159,29200000.0
2005-07-29 16:09:00,197.158,197.246,197.158,197.245,63400001.0
2005-07-29 16:10:00,197.21,197.211,197.157,197.179,44500000.0
2005-07-29 16:11:00,197.187,197.187,197.156,197.164,32800000.0
2005-07-29 16:12:00,197.165,197.165,197.136,197.136,42700000.0
2005-07-29 16:13:00,197.13,197.145,197.076,197.099,45300001.0
2005-07-29 16:14:00,197.115,197.146,197.076,197.076,32400000.0
2005-07-29 16:15:00,197.013,197.141,197.013,197.109,28200000.0
2005-07-29 16:16:00,197.089,197.089,197.063,197.076,68200000.0
2005-07-29 16:17:00,197.068,197.069,197.046,197.068,25000000.0
2005-07-29 16:18:00,197.063,197.078,197.054,197.066,50200001.0
2005-07-29 16:19:00,197.075,197.128,197.057,197.087,31100000.0
2005-07-29 16:20:00,197.096,197.112,197.091,197.101,40000000.0
2005-07-29 16:21:00,197.093,197.118,197.085,197.103,47400000.0
2005-07-29 16:22:00,197.083,197.134,197.083,197.134,63000000.0
2005-07-29 16:23:00,197.134,197.134,197.095,197.103,85400001.0
2005-07-29 16:24:00,197.122,197.129,197.109,197.123,33500000.0
2005-07-29 16:25:00,197.14,197.178,197.14,197.168,14800000.0
2005-07-29 16:26:00,197.151,197.151,197.13,197.13,70800000.0
2005-07-29 16:27:00,197.077,197.077,197.055,197.072,41900000.0
2005-07-29 16:28:00,197.097,197.12,197.083,197.103,43700000.0
2005-07-29 16:29:00,197.118,197.132,197.092,197.104,91000000.0
2005-07-29 16:30:00,197.114,197.157,197.114,197.157,56000000.0
2005-07-29 16:31:00,197.182,197.182,197.145,197.165,58699999.0
2005-07-29 16:32:00,197.161,197.191,197.139,197.191,40200000.0
2005-07-29 16:33:00,197.184,197.214,197.176,197.214,30700000.0
2005-07-29 16:34:00,197.236,197.254,197.233,197.252,76300000.0
2005-07-29 16:35:00,197.228,197.278,197.228,197.278,74500000.0
2005-07-29 16:36:00,197.289,197.318,197.278,197.305,30200000.0
2005-07-29 16:37:00,197.345,197.353,197.291,197.324,81700001.0
2005-07-29 16:38:00,197.305,197.327,197.29,197.295,28000000.0
2005-07-29 16:39:00,197.283,197.336,197.283,197.299,55000000.0
2005-07-29 16:40:00,197.303,197.356,197.295,197.356,42000000.0
2005-07-29 16:41:00,197.371,197.374,197.339,197.353,47700000.0
2005-07-29 16:42:00,197.353,197.367,197.328,197.363,56600000.0
2005-07-29 16:43:00,197.36,197.363,197.32,197.33,70300000.0
2005-07-29 16:44:00,197.321,197.327,197.276,197.276,31200000.0
2005-07-29 16:45:00,197.25,197.277,197.25,197.253,79100001.0
2005-07-29 16:46:00,197.241,197.262,197.218,197.218,34500000.0
2005-07-29 16:47:00,197.191,197.207,197.137,197.137,51400000.0
2005-07-29 16:48:00,197.128,197.159,197.104,197.147,55999999.0
2005-07-29 16:49:00,197.142,197.158,197.121,197.158,59200000.0
2005-07-29 16:50:00,197.174,197.204,197.163,197.185,38300000.0
2005-07-29 16:51:00,197.199,197.22,197.182,197.21,49000000.0
2005-07-29 16:52:00,197.22,197.259,197.185,197.19,20100000.0
2005-07-29 16:53:00,197.21,197.246,197.21,197.246,76000000.0
2005-07-29 16:54:00,197.234,197.264,197.234,197.257,52400000.0
2005-07-29 16:55:00,197.243,197.243,197.169,197.178,49200000.0
2005-07-29 16:56:00,197.158,197.203,197.158,197.203,60400002.0
2005-07-29 16:57:00,197.206,197.287,197.188,197.287,49200000.0
2005-07-29 16:58:00,197.321,197.321,197.041,197.041,38500000.0
2005-07-29 16:59:00,197.016,197.334,197.016,197.334,102600000.0
2005-07-29 17:00:00,197.298,197.32,197.263,197.263,85200001.0
2005-07-29 17:01:00,197.222,197.364,197.222,197.349,58100000.0
2005-07-29 17:02:00,197.315,197.315,197.285,197.291,55500000.0
2005-07-29 17:03:00,197.297,197.302,197.212,197.297,54200000.0
2005-07-29 17:04:00,197.315,197.315,197.216,197.216,94500000.0
2005-07-29 17:05:00,197.21,197.228,197.2,197.228,32200000.0
2005-07-29 17:06:00,197.248,197.249,197.224,197.248,58500000.0
2005-07-29 17:07:00,197.28,197.289,197.251,197.265,56500000.0
2005-07-29 17:08:00,197.278,197.359,197.278,197.346,32000000.0
2005-07-29 17:09:00,197.319,197.319,197.298,197.317,63700001.0
2005-07-29 17:10:00,197.396,197.466,197.388,197.461,38700000.0
2005-07-29 17:11:00,197.453,197.469,197.4,197.407,22100000.0
2005-07-29 17:12:00,197.374,197.383,197.347,197.359,39700000.0
2005-07-29 17:13:00,197.38,197.425,197.38,197.383,69900000.0
2005-07-29 17:14:00,197.362,197.364,197.333,197.364,43700001.0
2005-07-29 17:15:00,197.378,197.378,197.283,197.295,56100001.0
2005-07-29 17:16:00,197.245,197.284,197.23,197.23,126500001.0
2005-07-29 17:17:00,197.229,197.269,197.215,197.233,37900000.0
2005-07-29 17:18:00,197.292,197.377,197.292,197.377,36900001.0
2005-07-29 17:19:00,197.413,197.413,197.36,197.366,78400000.0
2005-07-29 17:20:00,197.356,197.412,197.338,197.338,86800001.0
2005-07-29 17:21:00,197.328,197.388,197.328,197.388,17800000.0
2005-07-29 17:22:00,197.389,197.433,197.364,197.364,61500002.0
2005-07-29 17:23:00,197.37,197.424,197.353,197.371,67699999.0
2005-07-29 17:24:00,197.362,197.375,197.354,197.36,52400000.0
2005-07-29 17:25:00,197.34,197.349,197.319,197.339,63299999.0
2005-07-29 17:26:00,197.376,197.39,197.356,197.368,60400000.0
2005-07-29 17:27:00,197.372,197.407,197.372,197.391,56500000.0
2005-07-29 17:28:00,197.388,197.465,197.388,197.462,79100001.0
2005-07-29 17:29:00,197.467,197.467,197.39,197.435,32900000.0
2005-07-29 17:30:00,197.434,197.468,197.429,197.429,30600000.0
2005-07-29 17:31:00,197.393,197.438,197.393,197.422,69300000.0
2005-07-29 17:32:00,197.408,197.458,197.408,197.45,58100000.0
2005-07-29 17:33:00,197.426,197.449,197.41,197.42,26599999.0
2005-07-29 17:34:00,197.439,197.454,197.418,197.454,32400000.0
2005-07-29 17:35:00,197.432,197.474,197.402,197.402,42500000.0
2005-07-29 17:36:00,197.406,197.468,197.406,197.421,46400000.0
2005-07-29 17:37:00,197.448,197.504,197.448,197.479,37900000.0
2005-07-29 17:38:00,197.467,197.514,197.467,197.488,54200000.0
2005-07-29 17:39:00,197.465,197.465,197.403,197.415,37100000.0
2005-07-29 17:40:00,197.429,197.45,197.396,197.421,96900001.0
2005-07-29 17:41:00,197.407,197.474,197.396,197.466,37100000.0
2005-07-29 17:42:00,197.418,197.48,197.414,197.477,59000000.0
2005-07-29 17:43:00,197.425,197.453,197.401,197.433,54600000.0
2005-07-29 17:44:00,197.432,197.444,197.429,197.444,51200000.0
2005-07-29 17:45:00,197.444,197.493,197.421,197.439,35200000.0
2005-07-29 17:46:00,197.41,197.445,197.394,197.423,50600000.0
2005-07-29 17:47:00,197.419,197.419,197.391,197.399,39300000.0
2005-07-29 17:48:00,197.389,197.397,197.358,197.358,43900000.0
2005-07-29 17:49:00,197.383,197.447,197.362,197.414,61500001.0
2005-07-29 17:50:00,197.425,197.447,197.416,197.428,33300000.0
2005-07-29 17:51:00,197.414,197.475,197.414,197.431,37800000.0
2005-07-29 17:52:00,197.454,197.498,197.426,197.45,34300000.0
2005-07-29 17:53:00,197.462,197.474,197.425,197.425,41100000.0
2005-07-29 17:54:00,197.403,197.429,197.383,197.392,49100000.0
2005-07-29 17:55:00,197.389,197.415,197.35,197.363,34000000.0
2005-07-29 17:56:00,197.347,197.405,197.338,197.401,24600000.0
2005-07-29 17:57:00,197.439,197.46,197.382,197.382,27000000.0
2005-07-29 17:58:00,197.392,197.413,197.364,197.397,65100002.0
2005-07-29 17:59:00,197.431,197.458,197.417,197.425,63900000.0
2005-07-29 18:00:00,197.476,197.484,197.401,197.401,58500000.0
2005-07-29 18:01:00,197.418,197.485,197.395,197.438,438000000.0
2005-07-29 18:02:00,197.449,197.51,197.446,197.494,784199998.0
2005-07-29 18:03:00,197.487,197.51,197.399,197.49,563399999.0
2005-07-29 18:04:00,197.448,197.473,197.386,197.386,558600002.0
2005-07-29 18:05:00,197.377,197.438,197.362,197.383,671700000.0
2005-07-29 18:06:00,197.339,197.402,197.312,197.402,659300000.0
2005-07-29 18:07:00,197.297,197.327,197.25,197.305,721200002.0
2005-07-29 18:08:00,197.318,197.394,197.301,197.392,669800002.0
2005-07-29 18:09:00,197.358,197.363,197.319,197.344,567999998.0
2005-07-29 18:10:00,197.386,197.463,197.339,197.38,562799999.0
2005-07-29 18:11:00,197.371,197.409,197.345,197.355,400900001.0
2005-07-29 18:12:00,197.343,197.41,197.343,197.359,326500000.0
2005-07-29 18:13:00,197.356,197.392,197.314,197.317,475800000.0
2005-07-29 18:14:00,197.372,197.385,197.349,197.36,583099999.0
2005-07-29 18:15:00,197.374,197.421,197.333,197.345,643199999.0
2005-07-29 18:16:00,197.358,197.408,197.335,197.335,705700002.0
2005-07-29 18:17:00,197.325,197.351,197.299,197.315,260100000.0
2005-07-29 18:18:00,197.316,197.414,197.308,197.345,396800000.0
2005-07-29 18:19:00,197.316,197.351,197.312,197.34,455900000.0
2005-07-29 18:20:00,197.339,197.342,197.298,197.312,566199999.0
2005-07-29 18:21:00,197.322,197.365,197.322,197.33,559900000.0
2005-07-29 18:22:00,197.323,197.437,197.323,197.426,502399998.0
2005-07-29 18:23:00,197.404,197.417,197.376,197.405,689800000.0
2005-07-29 18:24:00,197.385,197.394,197.31,197.31,603900004.0
2005-07-29 18:25:00,197.307,197.401,197.271,197.296,509400003.0
2005-07-29 18:26:00,197.325,197.392,197.319,197.347,338999999.0
2005-07-29 18:27:00,197.359,197.377,197.34,197.376,389800001.0
2005-07-29 18:28:00,197.339,197.37,197.309,197.37,390200001.0
2005-07-29 18:29:00,197.381,197.408,197.33,197.346,444499998.0
2005-07-29 18:30:00,197.403,197.411,197.343,197.371,274200002.0
2005-07-29 18:31:00,197.41,197.41,197.35,197.359,367899998.0
2005-07-29 18:32:00,197.336,197.392,197.336,197.37,442700000.0
2005-07-29 18:33:00,197.369,197.425,197.362,197.384,506100001.0
2005-07-29 18:34:00,197.379,197.415,197.345,197.397,571599999.0
2005-07-29 18:35:00,197.375,197.397,197.331,197.382,473599998.0
2005-07-29 18:36:00,197.386,197.403,197.348,197.348,340599999.0
2005-07-29 18:37:00,197.377,197.403,197.345,197.367,169000001.0
2005-07-29 18:38:00,197.361,197.439,197.361,197.439,194000000.0
2005-07-29 18:39:00,197.431,197.453,197.377,197.451,97600000.0
2005-07-29 18:40:00,197.41,197.46,197.407,197.46,299700000.0
2005-07-29 18:41:00,197.413,197.42,197.363,197.393,299100001.0
2005-07-29 18:42:00,197.437,197.46,197.4,197.427,228100000.0
2005-07-29 18:43:00,197.417,197.463,197.387,197.412,131100000.0
2005-07-29 18:44:00,197.42,197.45,197.386,197.426,312900002.0
2005-07-29 18:45:00,197.41,197.459,197.404,197.423,251899998.0
2005-07-29 18:46:00,197.436,197.465,197.397,197.441,243499999.0
2005-07-29 18:47:00,197.443,197.48,197.431,197.431,123700000.0
2005-07-29 18:48:00,197.452,197.463,197.414,197.435,180599999.0
2005-07-29 18:49:00,197.445,197.48,197.415,197.429,156100000.0
2005-07-29 18:50:00,197.438,197.463,197.428,197.434,217999999.0
2005-07-29 18:51:00,197.437,197.457,197.417,197.435,184600000.0
2005-07-29 18:52:00,197.437,197.448,197.398,197.436,305600001.0
2005-07-29 18:53:00,197.454,197.478,197.41,197.41,212600000.0
2005-07-29 18:54:00,197.449,197.478,197.435,197.468,200200001.0
2005-07-29 18:55:00,197.464,197.484,197.445,197.445,294500001.0
2005-07-29 18:56:00,197.448,197.477,197.43,197.472,38700000.0
2005-07-29 18:57:00,197.478,197.513,197.438,197.453,136499999.0
2005-07-29 18:58:00,197.473,197.492,197.429,197.478,313499999.0
2005-07-29 18:59:00,197.477,197.486,197.417,197.443,270300001.0
2005-07-29 19:00:00,197.415,197.468,197.406,197.419,81800000.0
2005-07-29 19:01:00,197.414,197.426,197.381,197.416,149400003.0
2005-07-29 19:02:00,197.426,197.473,197.412,197.412,145800000.0
2005-07-29 19:03:00,197.407,197.459,197.405,197.456,326599999.0
2005-07-29 19:04:00,197.412,197.419,197.399,197.404,218299999.0
2005-07-29 19:05:00,197.409,197.467,197.409,197.448,187000000.0
2005-07-29 19:06:00,197.464,197.499,197.429,197.437,429600000.0
2005-07-29 19:07:00,197.457,197.477,197.435,197.472,340800000.0
2005-07-29 19:08:00,197.429,197.468,197.412,197.447,333200001.0
2005-07-29 19:09:00,197.423,197.445,197.396,197.438,154900000.0
2005-07-29 19:10:00,197.45,197.463,197.408,197.433,134799999.0
2005-07-29 19:11:00,197.418,197.487,197.406,197.445,49300000.0
2005-07-29 19:12:00,197.444,197.444,197.408,197.422,66600000.0
2005-07-29 19:13:00,197.433,197.48,197.404,197.434,156800002.0
2005-07-29 19:14:00,197.434,197.473,197.417,197.441,228000001.0
2005-07-29 19:15:00,197.414,197.44,197.388,197.404,297600001.0
2005-07-29 19:16:00,197.398,197.411,197.385,197.39,63700000.0
2005-07-29 19:17:00,197.397,197.399,197.376,197.399,73800000.0
2005-07-29 19:18:00,197.418,197.455,197.368,197.404,121600000.0
2005-07-29 19:19:00,197.373,197.397,197.373,197.387,212399999.0
2005-07-29 19:20:00,197.387,197.436,197.362,197.385,244400000.0
2005-07-29 19:21:00,197.361,197.433,197.361,197.433,194600001.0
2005-07-29 19:22:00,197.38,197.432,197.362,197.397,95600000.0
2005-07-29 19:23:00,197.354,197.417,197.354,197.382,502699999.0
2005-07-29 19:24:00,197.386,197.427,197.371,197.409,143699999.0
2005-07-29 19:25:00,197.389,197.409,197.374,197.379,209899999.0
2005-07-29 19:26:00,197.391,197.416,197.349,197.395,512300001.0
2005-07-29 19:27:00,197.392,197.457,197.392,197.43,321200002.0
2005-07-29 19:28:00,197.423,197.453,197.399,197.453,203700001.0
2005-07-29 19:29:00,197.428,197.442,197.404,197.44,79099999.0
2005-07-29 19:30:00,197.416,197.481,197.416,197.441,221699999.0
2005-07-29 19:31:00,197.445,197.465,197.38,197.438,111599998.0
2005-07-29 19:32:00,197.414,197.498,197.408,197.448,349800002.0
2005-07-29 19:33:00,197.45,197.486,197.442,197.469,128400000.0
2005-07-29 19:34:00,197.445,197.505,197.445,197.498,243300000.0
2005-07-29 19:35:00,197.465,197.516,197.465,197.48,343999997.0
2005-07-29 19:36:00,197.487,197.5,197.454,197.458,199400001.0
2005-07-29 19:37:00,197.489,197.499,197.437,197.478,140100001.0
2005-07-29 19:38:00,197.478,197.504,197.436,197.504,205500000.0
2005-07-29 19:39:00,197.485,197.527,197.469,197.512,280899998.0
2005-07-29 19:40:00,197.505,197.529,197.477,197.484,265500000.0
2005-07-29 19:41:00,197.488,197.529,197.456,197.476,330100000.0
2005-07-29 19:42:00,197.498,197.528,197.485,197.485,155000001.0
2005-07-29 19:43:00,197.501,197.527,197.488,197.488,74700000.0
2005-07-29 19:44:00,197.485,197.526,197.467,197.482,215100000.0
2005-07-29 19:45:00,197.467,197.522,197.467,197.475,127700000.0
2005-07-29 19:46:00,197.483,197.518,197.482,197.495,147399999.0
2005-07-29 19:47:00,197.481,197.512,197.456,197.456,51099999.0
2005-07-29 19:48:00,197.45,197.506,197.439,197.485,225800001.0
2005-07-29 19:49:00,197.47,197.501,197.446,197.466,177699999.0
2005-07-29 19:50:00,197.512,197.512,197.456,197.488,154100000.0
2005-07-29 19:51:00,197.461,197.468,197.443,197.457,105100000.0
2005-07-29 19:52:00,197.475,197.528,197.434,197.434,144099998.0
2005-07-29 19:53:00,197.447,197.466,197.429,197.466,182300001.0
2005-07-29 19:54:00,197.463,197.499,197.452,197.47,178700001.0
2005-07-29 19:55:00,197.495,197.53,197.488,197.494,55300000.0
2005-07-29 19:56:00,197.472,197.483,197.452,197.456,113900000.0
2005-07-29 19:57:00,197.495,197.503,197.445,197.462,109800000.0
2005-07-29 19:58:00,197.467,197.5,197.454,197.456,279600002.0
2005-07-29 19:59:00,197.459,197.482,197.421,197.45,292699998.0
2005-07-29 20:00:00,197.459,197.498,197.458,197.461,104200000.0
2005-07-29 20:01:00,197.463,197.53,197.46,197.491,131500001.0
2005-07-29 20:02:00,197.533,197.539,197.479,197.479,180600001.0
2005-07-29 20:03:00,197.473,197.521,197.456,197.521,169900001.0
2005-07-29 20:04:00,197.526,197.55,197.483,197.496,145800000.0
2005-07-29 20:05:00,197.511,197.538,197.46,197.517,169699999.0
2005-07-29 20:06:00,197.509,197.562,197.494,197.536,157600000.0
2005-07-29 20:07:00,197.545,197.568,197.499,197.515,145700000.0
2005-07-29 20:08:00,197.515,197.553,197.474,197.534,154900000.0
2005-07-29 20:09:00,197.53,197.558,197.51,197.51,144000001.0
2005-07-29 20:10:00,197.513,197.556,197.513,197.522,112200000.0
2005-07-29 20:11:00,197.536,197.563,197.53,197.558,259300001.0
2005-07-29 20:12:00,197.521,197.569,197.521,197.547,536100000.0
2005-07-29 20:13:00,197.52,197.569,197.52,197.553,184399999.0
2005-07-29 20:14:00,197.52,197.52,197.484,197.505,231200001.0
2005-07-29 20:15:00,197.493,197.533,197.493,197.511,254599999.0
2005-07-29 20:16:00,197.471,197.486,197.433,197.433,161400000.0
2005-07-29 20:17:00,197.44,197.489,197.44,197.485,71900000.0
2005-07-29 20:18:00,197.439,197.487,197.432,197.454,141400000.0
2005-07-29 20:19:00,197.426,197.473,197.426,197.462,152199999.0
2005-07-29 20:20:00,197.423,197.484,197.417,197.428,296400002.0
2005-07-29 20:21:00,197.431,197.481,197.431,197.459,110900000.0
2005-07-29 20:22:00,197.487,197.504,197.462,197.496,204100001.0
2005-07-29 20:23:00,197.468,197.519,197.463,197.516,207899998.0
2005-07-29 20:24:00,197.513,197.518,197.458,197.503,141200000.0
2005-07-29 20:25:00,197.49,197.524,197.474,197.499,269500000.0
2005-07-29 20:26:00,197.47,197.534,197.47,197.532,359899999.0
2005-07-29 20:27:00,197.486,197.531,197.483,197.49,178500000.0
2005-07-29 20:28:00,197.459,197.477,197.431,197.433,413099997.0
2005-07-29 20:29:00,197.444,197.476,197.418,197.422,482900000.0
2005-07-29 20:30:00,197.433,197.485,197.433,197.485,394899999.0
2005-07-29 20:31:00,197.513,197.576,197.489,197.562,408300001.0
2005-07-29 20:32:00,197.536,197.581,197.503,197.537,565399999.0
2005-07-29 20:33:00,197.569,197.576,197.524,197.549,232400002.0
2005-07-29 20:34:00,197.567,197.593,197.525,197.58,192300000.0
2005-07-29 20:35:00,197.52,197.568,197.513,197.565,118500000.0
2005-07-29 20:36:00,197.558,197.568,197.513,197.513,80200000.0
2005-07-29 20:37:00,197.532,197.552,197.51,197.552,101099999.0
2005-07-29 20:38:00,197.543,197.543,197.503,197.506,209800000.0
2005-07-29 20:39:00,197.483,197.547,197.478,197.507,176699999.0
2005-07-29 20:40:00,197.544,197.559,197.512,197.54,387000000.0
2005-07-29 20:41:00,197.511,197.556,197.511,197.546,223900000.0
2005-07-29 20:42:00,197.53,197.551,197.503,197.507,192099999.0
2005-07-29 20:43:00,197.503,197.558,197.493,197.5,345900000.0
2005-07-29 20:44:00,197.487,197.517,197.48,197.495,422300002.0
2005-07-29 20:45:00,197.508,197.553,197.483,197.553,329000001.0
2005-07-29 20:46:00,197.486,197.537,197.486,197.523,272299999.0
2005-07-29 20:47:00,197.513,197.522,197.474,197.51,191800000.0
2005-07-29 20:48:00,197.464,197.47,197.441,197.447,265500000.0
2005-07-29 20:49:00,197.513,197.537,197.476,197.53,115700001.0
2005-07-29 20:50:00,197.48,197.543,197.48,197.521,329799999.0
2005-07-29 20:51:00,197.48,197.536,197.48,197.536,115000000.0
2005-07-29 20:52:00,197.487,197.551,197.483,197.551,99600000.0
2005-07-29 20:53:00,197.491,197.583,197.458,197.458,228200000.0
2005-07-29 20:54:00,197.534,197.561,197.514,197.561,132200000.0
2005-07-29 20:55:00,197.48,197.52,197.459,197.52,370099999.0
2005-07-29 20:56:00,197.521,197.535,197.47,197.535,219700000.0
2005-07-29 20:57:00,197.533,197.533,197.455,197.479,382399999.0
2005-07-29 20:58:00,197.53,197.534,197.481,197.481,379299999.0
2005-07-29 20:59:00,197.484,197.55,197.472,197.5,564499992.0
2005-07-29 21:00:00,197.482,197.497,197.447,197.47,542099997.0
2005-07-29 21:01:00,197.485,197.536,197.485,197.5,384300001.0
2005-07-29 21:02:00,197.497,197.555,197.487,197.487,224600000.0
2005-07-29 21:03:00,197.48,197.582,197.48,197.52,239799998.0
2005-07-29 21:04:00,197.537,197.579,197.527,197.548,66500000.0
2005-07-29 21:05:00,197.55,197.58,197.52,197.578,185400002.0
2005-07-29 21:06:00,197.575,197.614,197.56,197.56,207999999.0
2005-07-29 21:07:00,197.561,197.566,197.524,197.535,275699999.0
2005-07-29 21:08:00,197.537,197.582,197.532,197.539,127100001.0
2005-07-29 21:09:00,197.553,197.59,197.513,197.533,81900000.0
2005-07-29 21:10:00,197.546,197.591,197.533,197.543,110800001.0
2005-07-29 21:11:00,197.592,197.603,197.541,197.541,128800000.0
2005-07-29 21:12:00,197.528,197.573,197.528,197.55,53600000.0
2005-07-29 21:13:00,197.525,197.563,197.501,197.501,168799999.0
2005-07-29 21:14:00,197.5,197.566,197.492,197.549,350700000.0
2005-07-29 21:15:00,197.48,197.499,197.462,197.465,317600001.0
2005-07-29 21:16:00,197.487,197.55,197.487,197.533,78300000.0
2005-07-29 21:17:00,197.54,197.577,197.538,197.577,243100001.0
2005-07-29 21:18:00,197.568,197.568,197.493,197.551,122499998.0
2005-07-29 21:19:00,197.572,197.599,197.545,197.545,248099999.0
2005-07-29 21:20:00,197.58,197.58,197.523,197.567,303000000.0
2005-07-29 21:21:00,197.532,197.561,197.517,197.561,302000001.0
2005-07-29 21:22:00,197.555,197.558,197.503,197.537,235899999.0
2005-07-29 21:23:00,197.539,197.575,197.521,197.57,198900000.0
2005-07-29 21:24:00,197.523,197.541,197.518,197.536,191300000.0
2005-07-29 21:25:00,197.539,197.597,197.529,197.57,270300001.0
2005-07-29 21:26:00,197.537,197.594,197.525,197.525,102000000.0
2005-07-29 21:27:00,197.571,197.594,197.54,197.568,133800000.0
2005-07-29 21:28:00,197.561,197.609,197.55,197.604,124400001.0
2005-07-29 21:29:00,197.606,197.611,197.551,197.551,73200000.0
2005-07-29 21:30:00,197.58,197.597,197.548,197.561,110999999.0
2005-07-29 21:31:00,197.59,197.604,197.56,197.565,52500000.0
2005-07-29 21:32:00,197.558,197.61,197.546,197.566,129100000.0
2005-07-29 21:33:00,197.568,197.605,197.512,197.512,148700001.0
2005-07-29 21:34:00,197.516,197.583,197.516,197.583,132500000.0
2005-07-29 21:35:00,197.534,197.576,197.533,197.555,25200000.0
2005-07-29 21:36:00,197.589,197.597,197.546,197.546,78700001.0
2005-07-29 21:37:00,197.575,197.575,197.546,197.56,118699999.0
2005-07-29 21:38:00,197.562,197.584,197.562,197.563,80200001.0
2005-07-29 21:39:00,197.596,197.609,197.56,197.56,86299997.0
2005-07-29 21:40:00,197.541,197.585,197.54,197.54,47400000.0
2005-07-29 21:41:00,197.576,197.613,197.576,197.611,30300000.0
2005-07-29 21:42:00,197.565,197.575,197.557,197.572,105400000.0
2005-07-29 21:43:00,197.577,197.626,197.572,197.625,63400000.0
2005-07-29 21:44:00,197.589,197.617,197.555,197.555,226299998.0
2005-07-29 21:45:00,197.558,197.613,197.557,197.613,81900000.0
2005-07-29 21:46:00,197.556,197.567,197.54,197.561,157100000.0
2005-07-29 21:47:00,197.577,197.606,197.577,197.598,85500000.0
2005-07-29 21:48:00,197.57,197.626,197.558,197.578,104900000.0
2005-07-29 21:49:00,197.574,197.59,197.553,197.556,64500001.0
2005-07-29 21:50:00,197.566,197.566,197.532,197.535,31400000.0
2005-07-29 21:51:00,197.545,197.6,197.545,197.55,126999999.0
2005-07-29 21:52:00,197.597,197.597,197.542,197.578,78700000.0
2005-07-29 21:53:00,197.554,197.567,197.544,197.567,62100000.0
2005-07-29 21:54:00,197.528,197.576,197.527,197.538,123600003.0
2005-07-29 21:55:00,197.58,197.583,197.529,197.529,100899999.0
2005-07-29 21:56:00,197.533,197.586,197.532,197.586,27500000.0
2005-07-29 21:57:00,197.593,197.593,197.546,197.57,83200000.0
2005-07-29 21:58:00,197.57,197.58,197.523,197.523,45200000.0
2005-07-29 21:59:00,197.56,197.582,197.531,197.531,181099999.0
2005-07-29 22:00:00,197.571,197.59,197.533,197.59,165199999.0
2005-07-29 22:01:00,197.604,197.611,197.557,197.559,189899999.0
2005-07-29 22:02:00,197.552,197.614,197.552,197.602,249000001.0
2005-07-29 22:03:00,197.588,197.618,197.588,197.601,106099999.0
2005-07-29 22:04:00,197.601,197.61,197.564,197.61,163900000.0
2005-07-29 22:05:00,197.557,197.603,197.557,197.581,77200000.0
2005-07-29 22:06:00,197.562,197.592,197.562,197.592,41600000.0
2005-07-29 22:07:00,197.548,197.592,197.546,197.587,69700001.0
2005-07-29 22:08:00,197.61,197.615,197.573,197.578,64199999.0
2005-07-29 22:09:00,197.569,197.608,197.569,197.597,41900000.0
2005-07-29 22:10:00,197.591,197.611,197.585,197.585,71400000.0
2005-07-29 22:11:00,197.595,197.623,197.59,197.623,91199999.0
2005-07-29 22:12:00,197.632,197.676,197.632,197.634,99600000.0
2005-07-29 22:13:00,197.65,197.696,197.65,197.653,68800001.0
2005-07-29 22:14:00,197.658,197.672,197.629,197.629,22200000.0
2005-07-29 22:15:00,197.694,197.708,197.644,197.688,115100000.0
2005-07-29 22:16:00,197.658,197.725,197.658,197.69,288800000.0
2005-07-29 22:17:00,197.691,197.714,197.675,197.702,105799998.0
2005-07-29 22:18:00,197.699,197.704,197.65,197.67,131700002.0
2005-07-29 22:19:00,197.723,197.73,197.675,197.675,65700000.0
2005-07-29 22:20:00,197.668,197.668,197.646,197.646,49600000.0
2005-07-29 22:21:00,197.716,197.716,197.669,197.716,30400000.0
2005-07-29 22:22:00,197.661,197.732,197.661,197.67,64500000.0
2005-07-29 22:23:00,197.729,197.735,197.668,197.722,92399999.0
2005-07-29 22:24:00,197.734,197.734,197.664,197.684,83400000.0
2005-07-29 22:25:00,197.729,197.735,197.688,197.735,64800000.0
2005-07-29 22:26:00,197.691,197.713,197.672,197.697,38000000.0
2005-07-29 22:27:00,197.707,197.748,197.696,197.741,214499998.0
2005-07-29 22:28:00,197.716,197.724,197.691,197.721,36700000.0
2005-07-29 22:29:00,197.684,197.733,197.684,197.696,195299999.0
2005-07-29 22:30:00,197.724,197.752,197.703,197.748,54200000.0
2005-07-29 22:31:00,197.703,197.737,197.697,197.713,70300001.0
2005-07-29 22:32:00,197.703,197.714,197.684,197.702,116999999.0
2005-07-29 22:33:00,197.714,197.732,197.702,197.717,189300001.0
2005-07-29 22:34:00,197.721,197.743,197.696,197.696,421500000.0
2005-07-29 22:35:00,197.714,197.723,197.707,197.707,59600001.0
2005-07-29 22:36:00,197.71,197.727,197.685,197.709,87700000.0
2005-07-29 22:37:00,197.708,197.709,197.685,197.696,77799999.0
2005-07-29 22:38:00,197.712,197.712,197.685,197.685,34999999.0
2005-07-29 22:39:00,197.701,197.713,197.687,197.693,68100000.0
2005-07-29 22:40:00,197.702,197.72,197.685,197.685,59900000.0
2005-07-29 22:41:00,197.707,197.707,197.678,197.688,35300000.0
2005-07-29 22:42:00,197.691,197.701,197.681,197.699,53800001.0
2005-07-29 22:43:00,197.705,197.718,197.678,197.684,59500000.0
2005-07-29 22:44:00,197.683,197.71,197.676,197.694,114299999.0
2005-07-29 22:45:00,197.706,197.724,197.702,197.716,136500000.0
2005-07-29 22:46:00,197.713,197.722,197.713,197.719,45600000.0
2005-07-29 22:47:00,197.708,197.722,197.694,197.704,65800000.0
2005-07-29 22:48:00,197.72,197.725,197.705,197.712,98200001.0
2005-07-29 22:49:00,197.704,197.749,197.703,197.735,32200000.0
2005-07-29 22:50:00,197.73,197.73,197.692,197.708,33900000.0
2005-07-29 22:51:00,197.703,197.743,197.693,197.731,50200000.0
2005-07-29 22:52:00,197.728,197.742,197.722,197.722,52100000.0
2005-07-29 22:53:00,197.733,197.749,197.727,197.739,118099999.0
2005-07-29 22:54:00,197.741,197.741,197.705,197.712,54800000.0
2005-07-29 22:55:00,197.711,197.776,197.711,197.767,70600000.0
2005-07-29 22:56:00,197.772,197.821,197.753,197.757,77400000.0
2005-07-29 22:57:00,197.757,197.791,197.757,197.78,83200000.0
2005-07-29 22:58:00,197.777,197.777,197.737,197.742,25200000.0
2005-07-29 22:59:00,197.736,197.78,197.736,197.766,87100001.0
2005-07-31 23:00:00,197.74,197.755,197.728,197.728,85100000.0
2005-07-31 23:01:00,197.743,197.746,197.713,197.727,46100000.0
2005-07-31 23:02:00,197.724,197.754,197.713,197.74,72500000.0
2005-07-31 23:03:00,197.744,197.775,197.73,197.74,40500000.0
2005-07-31 23:04:00,197.739,197.762,197.739,197.75,65800000.0
2005-07-31 23:05:00,197.752,197.775,197.739,197.746,20300000.0
2005-07-31 23:06:00,197.738,197.79,197.713,197.778,62700000.0
2005-07-31 23:07:00,197.717,197.748,197.708,197.748,50499999.0
2005-07-31 23:08:00,197.757,197.757,197.694,197.755,79500000.0
2005-07-31 23:09:00,197.753,197.763,197.732,197.763,45800000.0
2005-07-31 23:10:00,197.755,197.76,197.739,197.747,60000000.0
2005-07-31 23:11:00,197.74,197.765,197.734,197.744,57400000.0
2005-07-31 23:12:00,197.736,197.736,197.723,197.731,29300000.0
2005-07-31 23:13:00,197.739,197.739,197.724,197.735,66500000.0
2005-07-31 23:14:00,197.729,197.746,197.716,197.746,47300000.0
2005-07-31 23:15:00,197.754,197.754,197.719,197.729,60699999.0
2005-07-31 23:16:00,197.725,197.735,197.724,197.725,27700000.0
2005-07-31 23:17:00,197.735,197.751,197.735,197.749,43199999.0
2005-07-31 23:18:00,197.753,197.753,197.733,197.747,43200000.0
2005-07-31 23:19:00,197.754,197.76,197.742,197.76,46800000.0
2005-07-31 23:20:00,197.767,197.767,197.754,197.754,86000001.0
2005-07-31 23:21:00,197.761,197.789,197.742,197.775,37400000.0
2005-07-31 23:22:00,197.765,197.794,197.765,197.77,74900000.0
2005-07-31 23:23:00,197.766,197.786,197.753,197.777,50300000.0
2005-07-31 23:24:00,197.79,197.792,197.772,197.775,31000000.0
2005-07-31 23:25:00,197.761,197.784,197.757,197.76,46100000.0
2005-07-31 23:26:00,197.764,197.779,197.759,197.775,38300000.0
2005-07-31 23:27:00,197.774,197.786,197.749,197.76,81700001.0
2005-07-31 23:28:00,197.754,197.789,197.748,197.775,45700000.0
2005-07-31 23:29:00,197.76,197.775,197.73,197.73,56300000.0
2005-07-31 23:30:00,197.759,197.759,197.728,197.741,73400000.0
2005-07-31 23:31:00,197.727,197.761,197.727,197.741,42600000.0
2005-07-31 23:32:00,197.757,197.757,197.726,197.726,42600000.0
2005-07-31 23:33:00,197.728,197.755,197.728,197.736,50000000.0
2005-07-31 23:34:00,197.736,197.746,197.73,197.732,38800000.0
2005-07-31 23:35:00,197.737,197.737,197.711,197.725,34900000.0
2005-07-31 23:36:00,197.724,197.759,197.724,197.757,52799999.0
2005-07-31 23:37:00,197.739,197.752,197.726,197.73,43200000.0
2005-07-31 23:38:00,197.739,197.739,197.727,197.731,27400000.0
2005-07-31 23:39:00,197.736,197.737,197.724,197.737,50600000.0
2005-07-31 23:40:00,197.745,197.745,197.712,197.712,69800001.0
2005-07-31 23:41:00,197.733,197.763,197.733,197.758,70000000.0
2005-07-31 23:42:00,197.758,197.76,197.742,197.755,48600000.0
2005-07-31 23:43:00,197.741,197.772,197.738,197.772,41800000.0
2005-07-31 23:44:00,197.762,197.763,197.744,197.751,48300001.0
2005-07-31 23:45:00,197.745,197.765,197.732,197.732,66900000.0
2005-07-31 23:46:00,197.743,197.771,197.743,197.768,28000000.0
2005-07-31 23:47:00,197.781,197.803,197.768,197.782,12000000.0
2005-07-31 23:48:00,197.799,197.815,197.778,197.795,58400000.0
2005-07-31 23:49:00,197.804,197.81,197.78,197.81,56200000.0
2005-07-31 23:50:00,197.8,197.8,197.773,197.782,23700000.0
2005-07-31 23:51:00,197.776,197.79,197.767,197.785,95400000.0
2005-07-31 23:52:00,197.78,197.808,197.78,197.801,85199999.0
2005-07-31 23:53:00,197.818,197.818,197.774,197.774,61800001.0
2005-07-31 23:54:00,197.789,197.791,197.779,197.783,38000000.0
2005-07-31 23:55:00,197.821,197.829,197.785,197.824,53800000.0
2005-07-31 23:56:00,197.849,197.849,197.813,197.835,49500000.0
2005-07-31 23:57:00,197.835,197.835,197.784,197.784,51900000.0
2005-07-31 23:58:00,197.77,197.77,197.741,197.755,69200000.0
2005-07-31 23:59:00,197.764,197.788,197.761,197.784,62700000.0
2005-08-01 00:00:00,197.71,197.755,197.69,197.705,46600000.0
2005-08-01 00:01:00,197.726,197.758,197.695,197.7,49200000.0
2005-08-01 00:02:00,197.741,197.741,197.697,197.73,51500000.0
2005-08-01 00:03:00,197.773,197.773,197.697,197.748,22900000.0
2005-08-01 00:04:00,197.688,197.771,197.688,197.771,40500000.0
2005-08-01 00:05:00,197.688,197.737,197.671,197.706,30700000.0
2005-08-01 00:06:00,197.774,197.774,197.713,197.741,40000000.0
2005-08-01 00:07:00,197.734,197.75,197.709,197.743,40700000.0
2005-08-01 00:08:00,197.715,197.778,197.684,197.778,60600001.0
2005-08-01 00:09:00,197.691,197.745,197.676,197.745,67900000.0
2005-08-01 00:10:00,197.689,197.733,197.672,197.73,101799999.0
2005-08-01 00:11:00,197.73,197.748,197.68,197.68,52700000.0
2005-08-01 00:12:00,197.742,197.742,197.685,197.736,49899999.0
2005-08-01 00:13:00,197.674,197.722,197.629,197.629,68599999.0
2005-08-01 00:14:00,197.628,197.699,197.603,197.696,47700000.0
2005-08-01 00:15:00,197.668,197.713,197.62,197.696,57600001.0
2005-08-01 00:16:00,197.683,197.716,197.648,197.648,52299999.0
2005-08-01 00:17:00,197.638,197.688,197.638,197.658,50300001.0
2005-08-01 00:18:00,197.655,197.717,197.655,197.663,75099999.0
2005-08-01 00:19:00,197.679,197.761,197.679,197.76,29500000.0
2005-08-01 00:20:00,197.716,197.743,197.698,197.733,49500000.0
2005-08-01 00:21:00,197.727,197.727,197.649,197.707,43400000.0
2005-08-01 00:22:00,197.662,197.712,197.662,197.695,45300001.0
2005-08-01 00:23:00,197.659,197.696,197.653,197.696,55400000.0
2005-08-01 00:24:00,197.655,197.725,197.655,197.723,36300000.0
2005-08-01 00:25:00,197.677,197.74,197.677,197.695,86100001.0
2005-08-01 00:26:00,197.762,197.764,197.691,197.716,64300000.0
2005-08-01 00:27:00,197.672,197.7,197.63,197.692,50600000.0
2005-08-01 00:28:00,197.656,197.724,197.656,197.724,70800001.0
2005-08-01 00:29:00,197.666,197.723,197.666,197.708,62200000.0
2005-08-01 00:30:00,197.711,197.711,197.618,197.623,34500000.0
2005-08-01 00:31:00,197.68,197.7,197.648,197.648,99099999.0
2005-08-01 00:32:00,197.732,197.732,197.641,197.653,29500000.0
2005-08-01 00:33:00,197.745,197.747,197.641,197.641,43800000.0
2005-08-01 00:34:00,197.716,197.716,197.658,197.68,45800000.0
2005-08-01 00:35:00,197.692,197.715,197.657,197.715,95700000.0
2005-08-01 00:36:00,197.656,197.713,197.656,197.703,34800000.0
2005-08-01 00:37:00,197.654,197.694,197.642,197.642,49900000.0
2005-08-01 00:38:00,197.651,197.691,197.651,197.687,46100001.0
2005-08-01 00:39:00,197.657,197.695,197.657,197.69,54100000.0
2005-08-01 00:40:00,197.67,197.722,197.644,197.713,36000000.0
2005-08-01 00:41:00,197.607,197.625,197.6,197.616,51300000.0
2005-08-01 00:42:00,197.698,197.737,197.661,197.719,31500000.0
2005-08-01 00:43:00,197.663,197.699,197.649,197.649,25500000.0
2005-08-01 00:44:00,197.716,197.716,197.643,197.715,40000000.0
2005-08-01 00:45:00,197.644,197.701,197.634,197.701,76700000.0
2005-08-01 00:46:00,197.616,197.701,197.616,197.701,61900001.0
2005-08-01 00:47:00,197.719,197.719,197.641,197.644,34400000.0
2005-08-01 00:48:00,197.725,197.731,197.673,197.713,44300000.0
2005-08-01 00:49:00,197.718,197.732,197.656,197.656,75100000.0
2005-08-01 00:50:00,197.71,197.714,197.67,197.713,26400000.0
2005-08-01 00:51:00,197.67,197.737,197.662,197.662,55799999.0
2005-08-01 00:52:00,197.756,197.757,197.739,197.745,42500000.0
2005-08-01 00:53:00,197.687,197.772,197.687,197.735,47000000.0
2005-08-01 00:54:00,197.715,197.757,197.715,197.725,39900000.0
2005-08-01 00:55:00,197.745,197.781,197.73,197.734,77500000.0
2005-08-01 00:56:00,197.768,197.818,197.768,197.775,27000000.0
2005-08-01 00:57:00,197.763,197.825,197.753,197.825,48200000.0
2005-08-01 00:58:00,197.791,197.801,197.754,197.754,40400000.0
2005-08-01 00:59:00,197.812,197.816,197.72,197.72,40400000.0
2005-08-01 01:00:00,197.724,197.746,197.672,197.672,87200000.0
2005-08-01 01:01:00,197.687,197.745,197.687,197.689,30500000.0
2005-08-01 01:02:00,197.765,197.765,197.689,197.749,74100000.0
2005-08-01 01:03:00,197.672,197.723,197.672,197.699,15000000.0
2005-08-01 01:04:00,197.757,197.767,197.662,197.662,50800000.0
2005-08-01 01:05:00,197.638,197.737,197.638,197.661,66500000.0
2005-08-01 01:06:00,197.683,197.722,197.651,197.652,50799999.0
2005-08-01 01:07:00,197.748,197.762,197.711,197.762,39300000.0
2005-08-01 01:08:00,197.698,197.762,197.698,197.733,38099999.0
2005-08-01 01:09:00,197.792,197.801,197.74,197.801,29900000.0
2005-08-01 01:10:00,197.733,197.831,197.733,197.831,64400000.0
2005-08-01 01:11:00,197.839,197.839,197.751,197.827,72700001.0
2005-08-01 01:12:00,197.766,197.848,197.761,197.761,52000000.0
2005-08-01 01:13:00,197.783,197.855,197.783,197.815,35600000.0
2005-08-01 01:14:00,197.798,197.869,197.773,197.773,58500000.0
2005-08-01 01:15:00,197.783,197.869,197.78,197.869,32300000.0
2005-08-01 01:16:00,197.747,197.849,197.747,197.778,62100000.0
2005-08-01 01:17:00,197.767,197.767,197.749,197.75,39200000.0
2005-08-01 01:18:00,197.839,197.844,197.823,197.832,53700001.0
2005-08-01 01:19:00,197.772,197.81,197.73,197.745,36600000.0
2005-08-01 01:20:00,197.802,197.803,197.723,197.723,53300000.0
2005-08-01 01:21:00,197.775,197.781,197.737,197.75,68100000.0
2005-08-01 01:22:00,197.817,197.817,197.754,197.78,44600000.0
2005-08-01 01:23:00,197.732,197.806,197.732,197.789,55500000.0
2005-08-01 01:24:00,197.781,197.797,197.753,197.766,37100000.0
2005-08-01 01:25:00,197.739,197.788,197.737,197.752,47700000.0
2005-08-01 01:26:00,197.802,197.82,197.757,197.757,53400000.0
2005-08-01 01:27:00,197.816,197.832,197.757,197.757,67400000.0
2005-08-01 01:28:00,197.769,197.771,197.749,197.763,56299999.0
2005-08-01 01:29:00,197.739,197.763,197.707,197.763,59500000.0
2005-08-01 01:30:00,197.752,197.768,197.719,197.768,44600000.0
2005-08-01 01:31:00,197.712,197.741,197.688,197.689,74100000.0
2005-08-01 01:32:00,197.715,197.737,197.686,197.686,22000000.0
2005-08-01 01:33:00,197.671,197.722,197.66,197.722,59699999.0
2005-08-01 01:34:00,197.653,197.69,197.633,197.69,37900000.0
2005-08-01 01:35:00,197.611,197.619,197.59,197.619,51400000.0
2005-08-01 01:36:00,197.692,197.706,197.656,197.656,62000001.0
2005-08-01 01:37:00,197.695,197.715,197.671,197.681,74200000.0
2005-08-01 01:38:00,197.655,197.727,197.655,197.727,44900000.0
2005-08-01 01:39:00,197.685,197.749,197.678,197.678,30700000.0
2005-08-01 01:40:00,197.744,197.763,197.738,197.742,56800001.0
2005-08-01 01:41:00,197.695,197.735,197.679,197.679,30700000.0
2005-08-01 01:42:00,197.73,197.73,197.684,197.684,17800000.0
2005-08-01 01:43:00,197.706,197.711,197.648,197.669,25000000.0
2005-08-01 01:44:00,197.693,197.708,197.672,197.702,29100000.0
2005-08-01 01:45:00,197.733,197.733,197.669,197.67,65600000.0
2005-08-01 01:46:00,197.726,197.736,197.653,197.675,49600000.0
2005-08-01 01:47:00,197.701,197.717,197.685,197.711,59700000.0
2005-08-01 01:48:00,197.701,197.72,197.668,197.717,20400000.0
2005-08-01 01:49:00,197.675,197.704,197.67,197.704,40700000.0
2005-08-01 01:50:00,197.708,197.724,197.684,197.72,66100000.0
2005-08-01 01:51:00,197.722,197.733,197.682,197.682,27400000.0
2005-08-01 01:52:00,197.673,197.745,197.673,197.745,28700000.0
2005-08-01 01:53:00,197.728,197.77,197.713,197.77,44600000.0
2005-08-01 01:54:00,197.711,197.726,197.684,197.695,85500000.0
2005-08-01 01:55:00,197.689,197.707,197.677,197.702,43300000.0
2005-08-01 01:56:00,197.697,197.709,197.682,197.691,34500000.0
2005-08-01 01:57:00,197.716,197.726,197.665,197.665,57000000.0
2005-08-01 01:58:00,197.663,197.713,197.661,197.68,62100000.0
2005-08-01 01:59:00,197.69,197.718,197.669,197.673,39900000.0
2005-08-01 02:00:00,197.742,197.742,197.613,197.62,79400001.0
2005-08-01 02:01:00,197.626,197.685,197.62,197.65,86900000.0
2005-08-01 02:02:00,197.673,197.717,197.669,197.71,40700000.0
2005-08-01 02:03:00,197.713,197.713,197.637,197.637,33900000.0
2005-08-01 02:04:00,197.695,197.695,197.607,197.607,40500000.0
2005-08-01 02:05:00,197.617,197.621,197.581,197.581,38200000.0
2005-08-01 02:06:00,197.647,197.654,197.558,197.558,23200000.0
2005-08-01 02:07:00,197.555,197.555,197.519,197.521,24200000.0
2005-08-01 02:08:00,197.578,197.595,197.551,197.553,79599999.0
2005-08-01 02:09:00,197.546,197.596,197.544,197.564,41300000.0
2005-08-01 02:10:00,197.553,197.597,197.533,197.533,57700000.0
2005-08-01 02:11:00,197.532,197.553,197.488,197.553,78700001.0
2005-08-01 02:12:00,197.562,197.583,197.536,197.56,54299999.0
2005-08-01 02:13:00,197.565,197.608,197.565,197.586,26700000.0
2005-08-01 02:14:00,197.558,197.605,197.539,197.563,58499999.0
2005-08-01 02:15:00,197.566,197.629,197.566,197.62,65000000.0
2005-08-01 02:16:00,197.582,197.626,197.582,197.59,75500001.0
2005-08-01 02:17:00,197.558,197.618,197.546,197.609,59900000.0
2005-08-01 02:18:00,197.557,197.595,197.549,197.595,59900000.0
2005-08-01 02:19:00,197.547,197.6,197.547,197.591,84300000.0
2005-08-01 02:20:00,197.52,197.553,197.513,197.553,39000000.0
2005-08-01 02:21:00,197.563,197.597,197.543,197.583,58100000.0
2005-08-01 02:22:00,197.568,197.585,197.568,197.58,73099998.0
2005-08-01 02:23:00,197.593,197.617,197.56,197.56,36300000.0
2005-08-01 02:24:00,197.568,197.634,197.548,197.576,45700000.0
2005-08-01 02:25:00,197.607,197.614,197.568,197.568,39500000.0
2005-08-01 02:26:00,197.565,197.592,197.553,197.553,88400000.0
2005-08-01 02:27:00,197.561,197.638,197.561,197.631,50700000.0
2005-08-01 02:28:00,197.577,197.609,197.571,197.59,81100000.0
2005-08-01 02:29:00,197.625,197.649,197.605,197.629,32700000.0
2005-08-01 02:30:00,197.596,197.645,197.593,197.595,48200000.0
2005-08-01 02:31:00,197.669,197.672,197.606,197.606,42000000.0
2005-08-01 02:32:00,197.597,197.613,197.597,197.612,48500000.0
2005-08-01 02:33:00,197.687,197.699,197.635,197.635,27000000.0
2005-08-01 02:34:00,197.643,197.693,197.638,197.652,53100000.0
2005-08-01 02:35:00,197.713,197.713,197.659,197.659,56400000.0
2005-08-01 02:36:00,197.665,197.689,197.652,197.652,28900000.0
2005-08-01 02:37:00,197.646,197.698,197.639,197.65,60799999.0
2005-08-01 02:38:00,197.632,197.673,197.632,197.65,81400000.0
2005-08-01 02:39:00,197.669,197.739,197.669,197.734,50700001.0
2005-08-01 02:40:00,197.712,197.737,197.693,197.693,39800000.0
2005-08-01 02:41:00,197.716,197.716,197.673,197.685,69800000.0
2005-08-01 02:42:00,197.649,197.703,197.649,197.674,19700000.0
2005-08-01 02:43:00,197.684,197.701,197.676,197.688,44300000.0
2005-08-01 02:44:00,197.758,197.758,197.674,197.73,77600000.0
2005-08-01 02:45:00,197.733,197.74,197.671,197.679,36300000.0
2005-08-01 02:46:00,197.673,197.74,197.673,197.697,36900000.0
2005-08-01 02:47:00,197.704,197.734,197.693,197.693,57400000.0
2005-08-01 02:48:00,197.73,197.749,197.685,197.685,59000000.0
2005-08-01 02:49:00,197.72,197.737,197.665,197.665,57000000.0
2005-08-01 02:50:00,197.663,197.705,197.663,197.705,88000000.0
2005-08-01 02:51:00,197.676,197.72,197.67,197.706,45400000.0
2005-08-01 02:52:00,197.628,197.628,197.579,197.625,64200001.0
2005-08-01 02:53:00,197.581,197.581,197.55,197.558,60599999.0
2005-08-01 02:54:00,197.526,197.593,197.526,197.593,37400000.0
2005-08-01 02:55:00,197.553,197.562,197.535,197.562,35600000.0
2005-08-01 02:56:00,197.545,197.599,197.537,197.599,84000000.0
2005-08-01 02:57:00,197.57,197.633,197.57,197.63,62500000.0
2005-08-01 02:58:00,197.684,197.692,197.646,197.667,63200000.0
2005-08-01 02:59:00,197.621,197.628,197.572,197.572,64600001.0
2005-08-01 03:00:00,197.566,197.6,197.543,197.543,61100000.0
2005-08-01 03:01:00,197.558,197.598,197.546,197.598,23800000.0
2005-08-01 03:02:00,197.648,197.648,197.617,197.617,75700000.0
2005-08-01 03:03:00,197.616,197.628,197.589,197.597,59199999.0
2005-08-01 03:04:00,197.596,197.632,197.586,197.625,63900000.0
2005-08-01 03:05:00,197.663,197.691,197.631,197.69,33000000.0
2005-08-01 03:06:00,197.693,197.746,197.679,197.746,67799999.0
2005-08-01 03:07:00,197.733,197.736,197.707,197.715,65500000.0
2005-08-01 03:08:00,197.71,197.737,197.679,197.679,22900000.0
2005-08-01 03:09:00,197.665,197.709,197.659,197.709,68300000.0
2005-08-01 03:10:00,197.699,197.699,197.666,197.678,35900000.0
2005-08-01 03:11:00,197.681,197.745,197.668,197.725,60999999.0
2005-08-01 03:12:00,197.683,197.734,197.67,197.675,72900000.0
2005-08-01 03:13:00,197.677,197.677,197.611,197.622,59600000.0
2005-08-01 03:14:00,197.684,197.691,197.623,197.623,27900000.0
2005-08-01 03:15:00,197.63,197.668,197.602,197.602,50900000.0
2005-08-01 03:16:00,197.578,197.578,197.523,197.524,19600000.0
2005-08-01 03:17:00,197.529,197.572,197.523,197.523,21100000.0
2005-08-01 03:18:00,197.569,197.569,197.545,197.546,37800000.0
2005-08-01 03:19:00,197.599,197.606,197.536,197.536,58300000.0
2005-08-01 03:20:00,197.506,197.531,197.506,197.512,64999998.0
2005-08-01 03:21:00,197.502,197.538,197.484,197.538,58800000.0
2005-08-01 03:22:00,197.533,197.541,197.507,197.538,84899999.0
2005-08-01 03:23:00,197.542,197.544,197.508,197.532,46300000.0
2005-08-01 03:24:00,197.549,197.563,197.502,197.51,82800000.0
2005-08-01 03:25:00,197.518,197.551,197.498,197.513,50000000.0
2005-08-01 03:26:00,197.556,197.567,197.513,197.513,51900000.0
2005-08-01 03:27:00,197.559,197.559,197.496,197.496,47600001.0
2005-08-01 03:28:00,197.569,197.572,197.494,197.494,36300000.0
2005-08-01 03:29:00,197.525,197.525,197.479,197.486,42400000.0
2005-08-01 03:30:00,197.449,197.504,197.449,197.49,48099999.0
2005-08-01 03:31:00,197.446,197.527,197.442,197.527,51299999.0
2005-08-01 03:32:00,197.46,197.506,197.439,197.439,59900000.0
2005-08-01 03:33:00,197.448,197.484,197.448,197.484,34300000.0
2005-08-01 03:34:00,197.486,197.554,197.486,197.495,48700001.0
2005-08-01 03:35:00,197.481,197.542,197.481,197.507,54100001.0
2005-08-01 03:36:00,197.498,197.556,197.498,197.505,71800001.0
2005-08-01 03:37:00,197.513,197.513,197.472,197.472,24700000.0
2005-08-01 03:38:00,197.488,197.519,197.488,197.488,27600000.0
2005-08-01 03:39:00,197.48,197.539,197.48,197.539,20200000.0
2005-08-01 03:40:00,197.524,197.536,197.482,197.482,45100000.0
2005-08-01 03:41:00,197.45,197.542,197.448,197.542,77900000.0
2005-08-01 03:42:00,197.476,197.477,197.448,197.448,35600000.0
2005-08-01 03:43:00,197.44,197.507,197.438,197.507,55100000.0
2005-08-01 03:44:00,197.439,197.506,197.432,197.501,47600000.0
2005-08-01 03:45:00,197.466,197.499,197.423,197.423,27100000.0
2005-08-01 03:46:00,197.423,197.524,197.423,197.462,48100000.0
2005-08-01 03:47:00,197.469,197.477,197.434,197.477,55700000.0
2005-08-01 03:48:00,197.469,197.524,197.468,197.506,32600000.0
2005-08-01 03:49:00,197.499,197.56,197.499,197.56,26200000.0
2005-08-01 03:50:00,197.562,197.58,197.518,197.518,45400000.0
2005-08-01 03:51:00,197.524,197.546,197.5,197.5,50900000.0
2005-08-01 03:52:00,197.5,197.556,197.5,197.556,42700000.0
2005-08-01 03:53:00,197.531,197.567,197.521,197.567,43399999.0
2005-08-01 03:54:00,197.519,197.538,197.507,197.526,43500000.0
2005-08-01 03:55:00,197.552,197.562,197.502,197.502,34800000.0
2005-08-01 03:56:00,197.541,197.541,197.496,197.511,61299999.0
2005-08-01 03:57:00,197.503,197.541,197.493,197.504,36400000.0
2005-08-01 03:58:00,197.499,197.546,197.499,197.52,59900000.0
2005-08-01 03:59:00,197.506,197.521,197.499,197.518,60100000.0
2005-08-01 04:00:00,197.529,197.551,197.501,197.501,28200000.0
2005-08-01 04:01:00,197.541,197.541,197.479,197.508,58500000.0
2005-08-01 04:02:00,197.5,197.564,197.5,197.512,92900001.0
2005-08-01 04:03:00,197.525,197.577,197.525,197.577,48200000.0
2005-08-01 04:04:00,197.572,197.587,197.563,197.572,48800000.0
2005-08-01 04:05:00,197.591,197.616,197.519,197.519,56000000.0
2005-08-01 04:06:00,197.541,197.592,197.541,197.578,77600000.0
2005-08-01 04:07:00,197.599,197.635,197.58,197.582,66199999.0
2005-08-01 04:08:00,197.607,197.616,197.563,197.616,29500000.0
2005-08-01 04:09:00,197.548,197.57,197.539,197.545,83299999.0
2005-08-01 04:10:00,197.567,197.625,197.567,197.578,48300000.0
2005-08-01 04:11:00,197.562,197.58,197.512,197.512,72800000.0
2005-08-01 04:12:00,197.525,197.591,197.521,197.555,33900000.0
2005-08-01 04:13:00,197.579,197.579,197.508,197.517,63900000.0
2005-08-01 04:14:00,197.538,197.57,197.538,197.552,49600000.0
2005-08-01 04:15:00,197.582,197.591,197.539,197.557,63300000.0
2005-08-01 04:16:00,197.531,197.557,197.519,197.552,85999998.0
2005-08-01 04:17:00,197.568,197.6,197.568,197.571,34600001.0
2005-08-01 04:18:00,197.602,197.607,197.551,197.593,65100000.0
2005-08-01 04:19:00,197.623,197.651,197.617,197.651,32700000.0
2005-08-01 04:20:00,197.659,197.683,197.622,197.622,52900000.0
2005-08-01 04:21:00,197.635,197.679,197.635,197.67,35000000.0
2005-08-01 04:22:00,197.663,197.723,197.663,197.697,38700000.0
2005-08-01 04:23:00,197.7,197.71,197.644,197.647,74400001.0
2005-08-01 04:24:00,197.648,197.732,197.648,197.732,64500000.0
2005-08-01 04:25:00,197.648,197.667,197.644,197.665,37100000.0
2005-08-01 04:26:00,197.727,197.737,197.671,197.709,35900000.0
2005-08-01 04:27:00,197.712,197.729,197.67,197.674,58700001.0
2005-08-01 04:28:00,197.674,197.727,197.67,197.685,78300000.0
2005-08-01 04:29:00,197.715,197.715,197.685,197.698,47600000.0
2005-08-01 04:30:00,197.685,197.704,197.685,197.687,14300000.0
2005-08-01 04:31:00,197.727,197.727,197.655,197.655,41100000.0
2005-08-01 04:32:00,197.628,197.688,197.616,197.684,35800000.0
2005-08-01 04:33:00,197.624,197.671,197.614,197.671,26700000.0
2005-08-01 04:34:00,197.634,197.654,197.629,197.634,38400001.0
2005-08-01 04:35:00,197.642,197.642,197.573,197.594,54200000.0
2005-08-01 04:36:00,197.614,197.671,197.614,197.671,48800000.0
2005-08-01 04:37:00,197.694,197.696,197.651,197.652,44699999.0
2005-08-01 04:38:00,197.652,197.652,197.571,197.571,37200000.0
2005-08-01 04:39:00,197.595,197.637,197.595,197.637,17700000.0
2005-08-01 04:40:00,197.638,197.783,197.628,197.763,45900001.0
2005-08-01 04:41:00,197.751,197.771,197.73,197.755,44600000.0
2005-08-01 04:42:00,197.772,197.782,197.734,197.75,95000000.0
2005-08-01 04:43:00,197.793,197.793,197.742,197.742,50700000.0
2005-08-01 04:44:00,197.736,197.736,197.673,197.688,56200000.0
2005-08-01 04:45:00,197.679,197.713,197.679,197.695,58600000.0
2005-08-01 04:46:00,197.713,197.721,197.688,197.688,26200000.0
2005-08-01 04:47:00,197.716,197.767,197.716,197.751,52200000.0
2005-08-01 04:48:00,197.758,197.803,197.748,197.791,86099999.0
2005-08-01 04:49:00,197.72,197.79,197.718,197.79,39100000.0
2005-08-01 04:50:00,197.762,197.788,197.743,197.768,68500000.0
2005-08-01 04:51:00,197.815,197.815,197.766,197.766,32099999.0
2005-08-01 04:52:00,197.756,197.78,197.674,197.674,58900000.0
2005-08-01 04:53:00,197.673,197.725,197.657,197.683,56100000.0
2005-08-01 04:54:00,197.683,197.713,197.657,197.68,58900000.0
2005-08-01 04:55:00,197.704,197.724,197.689,197.695,34800000.0
2005-08-01 04:56:00,197.709,197.709,197.688,197.694,31400000.0
2005-08-01 04:57:00,197.747,197.754,197.723,197.723,46400000.0
2005-08-01 04:58:00,197.707,197.782,197.694,197.694,80800000.0
2005-08-01 04:59:00,197.705,197.73,197.687,197.704,90400000.0
2005-08-01 05:00:00,197.774,197.774,197.72,197.766,45100000.0
2005-08-01 05:01:00,197.72,197.792,197.714,197.714,72500000.0
2005-08-01 05:02:00,197.758,197.758,197.678,197.678,41300000.0
2005-08-01 05:03:00,197.705,197.752,197.705,197.749,24900001.0
2005-08-01 05:04:00,197.784,197.784,197.705,197.705,31400000.0
2005-08-01 05:05:00,197.715,197.748,197.669,197.669,63800000.0
2005-08-01 05:06:00,197.655,197.708,197.647,197.647,43800000.0
2005-08-01 05:07:00,197.69,197.69,197.64,197.661,18400000.0
2005-08-01 05:08:00,197.626,197.705,197.626,197.667,50400000.0
2005-08-01 05:09:00,197.67,197.694,197.67,197.674,35400000.0
2005-08-01 05:10:00,197.648,197.648,197.591,197.602,59400001.0
2005-08-01 05:11:00,197.625,197.734,197.616,197.734,71299999.0
2005-08-01 05:12:00,197.723,197.788,197.716,197.788,87500000.0
2005-08-01 05:13:00,197.698,197.717,197.606,197.606,58500001.0
2005-08-01 05:14:00,197.601,197.636,197.601,197.607,65900000.0
2005-08-01 05:15:00,197.603,197.667,197.597,197.623,72500000.0
2005-08-01 05:16:00,197.64,197.64,197.55,197.55,61600002.0
2005-08-01 05:17:00,197.582,197.582,197.526,197.527,52600001.0
2005-08-01 05:18:00,197.519,197.581,197.508,197.567,60500000.0
2005-08-01 05:19:00,197.585,197.6,197.577,197.577,67700001.0
2005-08-01 05:20:00,197.562,197.637,197.562,197.615,83900001.0
2005-08-01 05:21:00,197.656,197.656,197.573,197.58,41700000.0
2005-08-01 05:22:00,197.583,197.64,197.575,197.597,52800001.0
2005-08-01 05:23:00,197.613,197.69,197.613,197.677,58600001.0
2005-08-01 05:24:00,197.64,197.669,197.62,197.665,79599999.0
2005-08-01 05:25:00,197.637,197.694,197.637,197.653,62300000.0
2005-08-01 05:26:00,197.664,197.682,197.617,197.666,61300000.0
2005-08-01 05:27:00,197.639,197.696,197.639,197.678,63400001.0
2005-08-01 05:28:00,197.629,197.64,197.616,197.64,46600000.0
2005-08-01 05:29:00,197.655,197.682,197.621,197.627,51100000.0
2005-08-01 05:30:00,197.665,197.682,197.661,197.67,30800000.0
2005-08-01 05:31:00,197.695,197.711,197.667,197.667,47300000.0
2005-08-01 05:32:00,197.715,197.724,197.657,197.657,102200000.0
2005-08-01 05:33:00,197.668,197.692,197.65,197.65,62300001.0
2005-08-01 05:34:00,197.677,197.691,197.664,197.668,32700000.0
2005-08-01 05:35:00,197.672,197.678,197.612,197.625,83200000.0
2005-08-01 05:36:00,197.643,197.667,197.617,197.629,37700000.0
2005-08-01 05:37:00,197.632,197.669,197.599,197.624,85200001.0
2005-08-01 05:38:00,197.621,197.641,197.616,197.64,64499999.0
2005-08-01 05:39:00,197.665,197.723,197.665,197.723,67100000.0
2005-08-01 05:40:00,197.694,197.72,197.683,197.72,36600000.0
2005-08-01 05:41:00,197.704,197.705,197.659,197.701,34900000.0
2005-08-01 05:42:00,197.736,197.742,197.701,197.708,41900000.0
2005-08-01 05:43:00,197.75,197.751,197.657,197.664,79100000.0
2005-08-01 05:44:00,197.692,197.712,197.673,197.676,47700000.0
2005-08-01 05:45:00,197.737,197.737,197.68,197.687,48400000.0
2005-08-01 05:46:00,197.74,197.756,197.706,197.715,86100000.0
2005-08-01 05:47:00,197.77,197.77,197.719,197.719,47200001.0
2005-08-01 05:48:00,197.762,197.764,197.724,197.757,56200000.0
2005-08-01 05:49:00,197.729,197.75,197.708,197.72,24700000.0
2005-08-01 05:50:00,197.713,197.76,197.701,197.701,57700000.0
2005-08-01 05:51:00,197.76,197.766,197.713,197.725,31500000.0
2005-08-01 05:52:00,197.737,197.737,197.695,197.725,60100000.0
2005-08-01 05:53:00,197.675,197.697,197.668,197.668,34199999.0
2005-08-01 05:54:00,197.684,197.696,197.648,197.694,33600000.0
2005-08-01 05:55:00,197.63,197.682,197.63,197.672,70499999.0
2005-08-01 05:56:00,197.649,197.695,197.649,197.656,55100000.0
2005-08-01 05:57:00,197.679,197.732,197.675,197.731,58800000.0
2005-08-01 05:58:00,197.737,197.737,197.664,197.701,41100000.0
2005-08-01 05:59:00,197.655,197.739,197.655,197.729,77000000.0
2005-08-01 06:00:00,197.678,197.721,197.678,197.713,36600000.0
2005-08-01 06:01:00,197.717,197.719,197.682,197.697,48300000.0
2005-08-01 06:02:00,197.66,197.707,197.655,197.677,26900000.0
2005-08-01 06:03:00,197.664,197.712,197.664,197.712,42700000.0
2005-08-01 06:04:00,197.656,197.695,197.647,197.664,73200000.0
2005-08-01 06:05:00,197.672,197.698,197.649,197.694,37200000.0
2005-08-01 06:06:00,197.702,197.702,197.655,197.682,69100001.0
2005-08-01 06:07:00,197.705,197.708,197.674,197.675,37500000.0
2005-08-01 06:08:00,197.686,197.686,197.653,197.655,30800000.0
2005-08-01 06:09:00,197.683,197.694,197.639,197.639,54600000.0
2005-08-01 06:10:00,197.62,197.652,197.62,197.632,20400000.0
2005-08-01 06:11:00,197.65,197.676,197.62,197.676,38800000.0
2005-08-01 06:12:00,197.619,197.63,197.602,197.602,27100000.0
2005-08-01 06:13:00,197.584,197.671,197.584,197.671,72800000.0
2005-08-01 06:14:00,197.665,197.667,197.604,197.657,75399999.0
2005-08-01 06:15:00,197.617,197.634,197.602,197.606,40500000.0
2005-08-01 06:16:00,197.605,197.683,197.602,197.683,47700001.0
2005-08-01 06:17:00,197.643,197.685,197.631,197.631,47399999.0
2005-08-01 06:18:00,197.627,197.669,197.627,197.652,113900002.0
2005-08-01 06:19:00,197.656,197.659,197.618,197.626,34100000.0
2005-08-01 06:20:00,197.624,197.632,197.612,197.629,58099999.0
2005-08-01 06:21:00,197.611,197.68,197.608,197.674,54600000.0
2005-08-01 06:22:00,197.635,197.665,197.605,197.605,64300000.0
2005-08-01 06:23:00,197.633,197.646,197.599,197.635,74800001.0
2005-08-01 06:24:00,197.625,197.654,197.608,197.622,58100000.0
2005-08-01 06:25:00,197.661,197.664,197.594,197.594,32100000.0
2005-08-01 06:26:00,197.595,197.65,197.595,197.65,45100000.0
2005-08-01 06:27:00,197.621,197.643,197.608,197.64,76600000.0
2005-08-01 06:28:00,197.62,197.665,197.607,197.607,52200000.0
2005-08-01 06:29:00,197.595,197.63,197.578,197.578,58900000.0
2005-08-01 06:30:00,197.582,197.622,197.557,197.557,43500000.0
2005-08-01 06:31:00,197.602,197.602,197.54,197.54,110000000.0
2005-08-01 06:32:00,197.541,197.559,197.531,197.531,14100000.0
2005-08-01 06:33:00,197.524,197.598,197.524,197.592,52400001.0
2005-08-01 06:34:00,197.559,197.574,197.533,197.548,45200000.0
2005-08-01 06:35:00,197.517,197.543,197.512,197.517,67900000.0
2005-08-01 06:36:00,197.514,197.516,197.481,197.489,20300000.0
2005-08-01 06:37:00,197.488,197.496,197.456,197.482,91800000.0
2005-08-01 06:38:00,197.526,197.546,197.501,197.522,40600000.0
2005-08-01 06:39:00,197.582,197.6,197.547,197.55,26600000.0
2005-08-01 06:40:00,197.569,197.593,197.544,197.566,74800000.0
2005-08-01 06:41:00,197.607,197.625,197.569,197.615,25800000.0
2005-08-01 06:42:00,197.575,197.614,197.568,197.568,44700000.0
2005-08-01 06:43:00,197.555,197.566,197.538,197.546,28500000.0
2005-08-01 06:44:00,197.595,197.599,197.541,197.541,18000000.0
2005-08-01 06:45:00,197.533,197.603,197.533,197.603,40499999.0
2005-08-01 06:46:00,197.608,197.648,197.601,197.624,62000000.0
2005-08-01 06:47:00,197.637,197.659,197.623,197.625,34700000.0
2005-08-01 06:48:00,197.614,197.619,197.563,197.619,36300000.0
2005-08-01 06:49:00,197.605,197.618,197.583,197.586,33500000.0
2005-08-01 06:50:00,197.607,197.65,197.598,197.598,44900000.0
2005-08-01 06:51:00,197.626,197.642,197.606,197.606,52200000.0
2005-08-01 06:52:00,197.598,197.651,197.564,197.564,42300000.0
2005-08-01 06:53:00,197.559,197.561,197.525,197.561,24900000.0
2005-08-01 06:54:00,197.569,197.601,197.564,197.578,55299999.0
2005-08-01 06:55:00,197.564,197.636,197.564,197.636,42300000.0
2005-08-01 06:56:00,197.658,197.658,197.588,197.588,29700000.0
2005-08-01 06:57:00,197.651,197.651,197.594,197.638,50300000.0
2005-08-01 06:58:00,197.578,197.637,197.578,197.637,47200001.0
2005-08-01 06:59:00,197.587,197.637,197.583,197.613,40500001.0
2005-08-01 07:00:00,197.613,197.653,197.606,197.606,38600000.0
2005-08-01 07:01:00,197.615,197.638,197.599,197.599,43600000.0
2005-08-01 07:02:00,197.619,197.646,197.588,197.602,27500000.0
2005-08-01 07:03:00,197.617,197.617,197.597,197.612,32700000.0
2005-08-01 07:04:00,197.641,197.655,197.619,197.619,31200000.0
2005-08-01 07:05:00,197.613,197.613,197.581,197.598,61800000.0
2005-08-01 07:06:00,197.65,197.663,197.586,197.586,87699999.0
2005-08-01 07:07:00,197.642,197.642,197.581,197.588,53100000.0
2005-08-01 07:08:00,197.638,197.643,197.62,197.624,21300000.0
2005-08-01 07:09:00,197.652,197.69,197.648,197.648,26699999.0
2005-08-01 07:10:00,197.641,197.679,197.641,197.655,39800000.0
2005-08-01 07:11:00,197.646,197.688,197.646,197.681,70000000.0
2005-08-01 07:12:00,197.668,197.679,197.649,197.656,52500000.0
2005-08-01 07:13:00,197.648,197.664,197.625,197.662,56500000.0
2005-08-01 07:14:00,197.664,197.664,197.621,197.621,60500001.0
2005-08-01 07:15:00,197.679,197.679,197.62,197.62,25300000.0
2005-08-01 07:16:00,197.678,197.686,197.613,197.613,83900000.0
2005-08-01 07:17:00,197.621,197.668,197.621,197.667,66200000.0
2005-08-01 07:18:00,197.619,197.685,197.619,197.67,34200000.0
2005-08-01 07:19:00,197.687,197.687,197.623,197.658,45600000.0
2005-08-01 07:20:00,197.616,197.649,197.616,197.649,36800000.0
2005-08-01 07:21:00,197.605,197.61,197.592,197.595,37600000.0
2005-08-01 07:22:00,197.586,197.631,197.583,197.602,27600000.0
2005-08-01 07:23:00,197.646,197.646,197.575,197.588,42900000.0
2005-08-01 07:24:00,197.568,197.617,197.568,197.588,46200000.0
2005-08-01 07:25:00,197.594,197.62,197.575,197.612,33100000.0
2005-08-01 07:26:00,197.57,197.573,197.556,197.562,43900000.0
2005-08-01 07:27:00,197.564,197.595,197.564,197.564,42200000.0
2005-08-01 07:28:00,197.641,197.641,197.582,197.619,60599999.0
2005-08-01 07:29:00,197.583,197.632,197.583,197.632,84800000.0
2005-08-01 07:30:00,197.64,197.645,197.598,197.602,25400000.0
2005-08-01 07:31:00,197.639,197.641,197.569,197.633,65000000.0
2005-08-01 07:32:00,197.642,197.642,197.573,197.584,48699999.0
2005-08-01 07:33:00,197.611,197.628,197.57,197.57,68500002.0
2005-08-01 07:34:00,197.568,197.613,197.563,197.603,37400000.0
2005-08-01 07:35:00,197.56,197.608,197.547,197.605,39400000.0
2005-08-01 07:36:00,197.593,197.595,197.552,197.563,42199999.0
2005-08-01 07:37:00,197.559,197.621,197.559,197.58,62799999.0
2005-08-01 07:38:00,197.576,197.616,197.574,197.588,36600000.0
2005-08-01 07:39:00,197.62,197.644,197.588,197.641,34700000.0
2005-08-01 07:40:00,197.593,197.624,197.58,197.612,48000000.0
2005-08-01 07:41:00,197.641,197.652,197.609,197.63,52900000.0
2005-08-01 07:42:00,197.684,197.693,197.621,197.621,77000000.0
2005-08-01 07:43:00,197.681,197.682,197.646,197.67,40100000.0
2005-08-01 07:44:00,197.675,197.679,197.601,197.601,49700001.0
2005-08-01 07:45:00,197.597,197.615,197.555,197.555,71600000.0
2005-08-01 07:46:00,197.558,197.576,197.545,197.566,60299999.0
2005-08-01 07:47:00,197.602,197.625,197.58,197.625,93400001.0
2005-08-01 07:48:00,197.627,197.632,197.544,197.554,48099999.0
2005-08-01 07:49:00,197.566,197.601,197.566,197.577,33600000.0
2005-08-01 07:50:00,197.595,197.595,197.561,197.561,45000000.0
2005-08-01 07:51:00,197.583,197.615,197.578,197.614,54400000.0
2005-08-01 07:52:00,197.559,197.604,197.559,197.568,70100001.0
2005-08-01 07:53:00,197.614,197.615,197.586,197.61,70500000.0
2005-08-01 07:54:00,197.6,197.606,197.573,197.573,23700000.0
2005-08-01 07:55:00,197.569,197.62,197.564,197.564,49700000.0
2005-08-01 07:56:00,197.592,197.653,197.592,197.62,48299999.0
2005-08-01 07:57:00,197.645,197.665,197.615,197.631,54700000.0
2005-08-01 07:58:00,197.617,197.626,197.593,197.622,82600000.0
2005-08-01 07:59:00,197.563,197.612,197.561,197.593,51500000.0
2005-08-01 08:00:00,197.589,197.65,197.583,197.65,23400000.0
2005-08-01 08:01:00,197.592,197.636,197.575,197.617,48899999.0
2005-08-01 08:02:00,197.578,197.578,197.553,197.56,36000000.0
2005-08-01 08:03:00,197.58,197.615,197.574,197.615,70600000.0
2005-08-01 08:04:00,197.554,197.602,197.554,197.575,68700001.0
2005-08-01 08:05:00,197.601,197.619,197.568,197.57,53399999.0
2005-08-01 08:06:00,197.612,197.629,197.59,197.595,37400000.0
2005-08-01 08:07:00,197.592,197.642,197.592,197.597,40399999.0
2005-08-01 08:08:00,197.633,197.641,197.605,197.605,59300001.0
2005-08-01 08:09:00,197.62,197.625,197.596,197.596,43800000.0
2005-08-01 08:10:00,197.627,197.666,197.627,197.654,34300000.0
2005-08-01 08:11:00,197.64,197.693,197.64,197.693,39200000.0
2005-08-01 08:12:00,197.691,197.737,197.643,197.643,36600000.0
2005-08-01 08:13:00,197.647,197.648,197.626,197.626,24300000.0
2005-08-01 08:14:00,197.624,197.659,197.624,197.659,34100000.0
2005-08-01 08:15:00,197.66,197.696,197.644,197.644,28300000.0
2005-08-01 08:16:00,197.662,197.662,197.605,197.605,23400000.0
2005-08-01 08:17:00,197.615,197.634,197.584,197.633,46500000.0
2005-08-01 08:18:00,197.551,197.554,197.54,197.55,50900000.0
2005-08-01 08:19:00,197.568,197.568,197.533,197.533,67200000.0
2005-08-01 08:20:00,197.605,197.607,197.545,197.545,45800001.0
2005-08-01 08:21:00,197.605,197.611,197.568,197.611,80100001.0
2005-08-01 08:22:00,197.598,197.645,197.598,197.645,21100000.0
2005-08-01 08:23:00,197.598,197.654,197.595,197.653,71000000.0
2005-08-01 08:24:00,197.598,197.645,197.583,197.627,67200000.0
2005-08-01 08:25:00,197.652,197.666,197.579,197.579,39200000.0
2005-08-01 08:26:00,197.556,197.58,197.516,197.52,38500000.0
2005-08-01 08:27:00,197.531,197.531,197.489,197.489,26600000.0
2005-08-01 08:28:00,197.476,197.525,197.473,197.48,81800000.0
2005-08-01 08:29:00,197.493,197.495,197.462,197.479,38000000.0
2005-08-01 08:30:00,197.496,197.57,197.495,197.57,38200000.0
2005-08-01 08:31:00,197.558,197.609,197.55,197.55,42800000.0
2005-08-01 08:32:00,197.568,197.598,197.543,197.581,59299999.0
2005-08-01 08:33:00,197.575,197.578,197.543,197.548,91599999.0
2005-08-01 08:34:00,197.549,197.592,197.531,197.592,99400000.0
2005-08-01 08:35:00,197.581,197.605,197.553,197.605,39200000.0
2005-08-01 08:36:00,197.601,197.645,197.596,197.631,37600000.0
2005-08-01 08:37:00,197.609,197.655,197.609,197.655,54700001.0
2005-08-01 08:38:00,197.699,197.699,197.643,197.666,42300000.0
2005-08-01 08:39:00,197.674,197.68,197.642,197.642,93600001.0
2005-08-01 08:40:00,197.651,197.666,197.641,197.662,61500001.0
2005-08-01 08:41:00,197.623,197.637,197.616,197.616,27300000.0
2005-08-01 08:42:00,197.667,197.667,197.605,197.622,59800000.0
2005-08-01 08:43:00,197.63,197.662,197.619,197.645,75399999.0
2005-08-01 08:44:00,197.621,197.652,197.61,197.61,77300000.0
2005-08-01 08:45:00,197.617,197.645,197.602,197.602,61000000.0
2005-08-01 08:46:00,197.608,197.629,197.577,197.577,22300000.0
2005-08-01 08:47:00,197.583,197.634,197.583,197.628,37000001.0
2005-08-01 08:48:00,197.582,197.582,197.517,197.526,56900000.0
2005-08-01 08:49:00,197.543,197.574,197.543,197.561,46400000.0
2005-08-01 08:50:00,197.568,197.594,197.564,197.594,16300000.0
2005-08-01 08:51:00,197.561,197.561,197.517,197.549,50499999.0
2005-08-01 08:52:00,197.563,197.58,197.545,197.58,81300000.0
2005-08-01 08:53:00,197.548,197.548,197.525,197.539,54400001.0
2005-08-01 08:54:00,197.537,197.554,197.5,197.5,58100000.0
2005-08-01 08:55:00,197.503,197.546,197.503,197.546,21800000.0
2005-08-01 08:56:00,197.542,197.569,197.533,197.533,56700001.0
2005-08-01 08:57:00,197.51,197.571,197.51,197.571,61299999.0
2005-08-01 08:58:00,197.571,197.589,197.567,197.589,71099999.0
2005-08-01 08:59:00,197.659,197.659,197.617,197.643,36800000.0
2005-08-01 09:00:00,197.639,197.639,197.583,197.589,39499999.0
2005-08-01 09:01:00,197.589,197.626,197.58,197.58,69900000.0
2005-08-01 09:02:00,197.637,197.738,197.637,197.719,76400001.0
2005-08-01 09:03:00,197.704,197.713,197.68,197.687,56600000.0
2005-08-01 09:04:00,197.652,197.652,197.616,197.616,32700000.0
2005-08-01 09:05:00,197.633,197.636,197.612,197.636,58600000.0
2005-08-01 09:06:00,197.642,197.671,197.634,197.634,86000001.0
2005-08-01 09:07:00,197.637,197.668,197.614,197.614,36600000.0
2005-08-01 09:08:00,197.625,197.631,197.559,197.559,52400000.0
2005-08-01 09:09:00,197.565,197.569,197.512,197.512,24400000.0
2005-08-01 09:10:00,197.537,197.537,197.487,197.513,26000000.0
2005-08-01 09:11:00,197.538,197.564,197.489,197.489,37500001.0
2005-08-01 09:12:00,197.5,197.554,197.5,197.532,55000001.0
2005-08-01 09:13:00,197.533,197.561,197.506,197.524,41700000.0
2005-08-01 09:14:00,197.51,197.51,197.461,197.474,23900000.0
2005-08-01 09:15:00,197.465,197.465,197.402,197.402,22700000.0
2005-08-01 09:16:00,197.425,197.516,197.425,197.516,37099999.0
2005-08-01 09:17:00,197.481,197.534,197.481,197.505,40800000.0
2005-08-01 09:18:00,197.528,197.552,197.501,197.522,54500000.0
2005-08-01 09:19:00,197.496,197.576,197.494,197.576,36600000.0
2005-08-01 09:20:00,197.574,197.604,197.557,197.57,73999999.0
2005-08-01 09:21:00,197.6,197.626,197.579,197.626,44200000.0
2005-08-01 09:22:00,197.582,197.613,197.58,197.58,59500000.0
2005-08-01 09:23:00,197.577,197.577,197.535,197.535,36400000.0
2005-08-01 09:24:00,197.52,197.612,197.52,197.612,36700000.0
2005-08-01 09:25:00,197.562,197.579,197.562,197.576,74000000.0
2005-08-01 09:26:00,197.573,197.573,197.544,197.557,79200001.0
2005-08-01 09:27:00,197.579,197.604,197.557,197.565,86199999.0
2005-08-01 09:28:00,197.581,197.581,197.499,197.518,45800000.0
2005-08-01 09:29:00,197.489,197.531,197.489,197.489,29800000.0
2005-08-01 09:30:00,197.497,197.547,197.497,197.533,27100000.0
2005-08-01 09:31:00,197.548,197.579,197.533,197.579,55100000.0
2005-08-01 09:32:00,197.546,197.553,197.52,197.52,49600000.0
2005-08-01 09:33:00,197.525,197.619,197.524,197.601,40200000.0
2005-08-01 09:34:00,197.657,197.657,197.586,197.591,43000000.0
2005-08-01 09:35:00,197.575,197.598,197.573,197.573,42300000.0
2005-08-01 09:36:00,197.586,197.637,197.586,197.637,74700002.0
2005-08-01 09:37:00,197.629,197.662,197.627,197.645,40000000.0
2005-08-01 09:38:00,197.613,197.649,197.613,197.634,21800000.0
2005-08-01 09:39:00,197.635,197.635,197.57,197.581,57800000.0
2005-08-01 09:40:00,197.585,197.607,197.584,197.584,32800000.0
2005-08-01 09:41:00,197.559,197.584,197.551,197.555,55600000.0
2005-08-01 09:42:00,197.567,197.611,197.567,197.597,20700000.0
2005-08-01 09:43:00,197.593,197.617,197.593,197.617,29600000.0
2005-08-01 09:44:00,197.608,197.658,197.608,197.654,57300000.0
2005-08-01 09:45:00,197.616,197.643,197.606,197.613,41200000.0
2005-08-01 09:46:00,197.602,197.602,197.571,197.571,40000000.0
2005-08-01 09:47:00,197.579,197.61,197.568,197.61,44900000.0
2005-08-01 09:48:00,197.589,197.636,197.589,197.615,54800000.0
2005-08-01 09:49:00,197.611,197.648,197.611,197.639,33900000.0
2005-08-01 09:50:00,197.671,197.719,197.659,197.715,87600001.0
2005-08-01 09:51:00,197.7,197.765,197.689,197.726,22000000.0
2005-08-01 09:52:00,197.719,197.722,197.685,197.693,32900000.0
2005-08-01 09:53:00,197.706,197.706,197.659,197.667,50200000.0
2005-08-01 09:54:00,197.658,197.705,197.658,197.696,75700000.0
2005-08-01 09:55:00,197.663,197.674,197.642,197.645,27000000.0
2005-08-01 09:56:00,197.656,197.675,197.633,197.642,63200000.0
2005-08-01 09:57:00,197.613,197.632,197.611,197.611,27800000.0
2005-08-01 09:58:00,197.619,197.625,197.611,197.625,30800000.0
2005-08-01 09:59:00,197.645,197.668,197.637,197.667,44400001.0
2005-08-01 10:00:00,197.654,197.658,197.619,197.625,67300000.0
2005-08-01 10:01:00,197.64,197.698,197.64,197.653,63700000.0
2005-08-01 10:02:00,197.672,197.674,197.634,197.647,79700002.0
2005-08-01 10:03:00,197.651,197.67,197.641,197.65,39200000.0
2005-08-01 10:04:00,197.664,197.69,197.645,197.662,52300000.0
2005-08-01 10:05:00,197.68,197.68,197.624,197.655,58900000.0
2005-08-01 10:06:00,197.693,197.724,197.693,197.707,36500000.0
2005-08-01 10:07:00,197.713,197.735,197.704,197.735,34300000.0
2005-08-01 10:08:00,197.727,197.742,197.692,197.705,71700000.0
2005-08-01 10:09:00,197.709,197.713,197.676,197.68,45900000.0
2005-08-01 10:10:00,197.691,197.721,197.691,197.721,42700000.0
2005-08-01 10:11:00,197.7,197.819,197.7,197.819,44500000.0
2005-08-01 10:12:00,197.764,197.774,197.716,197.735,42800000.0
2005-08-01 10:13:00,197.74,197.778,197.732,197.778,35100000.0
2005-08-01 10:14:00,197.79,197.816,197.742,197.742,53600000.0
2005-08-01 10:15:00,197.711,197.727,197.686,197.689,71400000.0
2005-08-01 10:16:00,197.668,197.688,197.66,197.685,64800000.0
2005-08-01 10:17:00,197.643,197.663,197.619,197.619,32300000.0
2005-08-01 10:18:00,197.6,197.614,197.521,197.529,57800000.0
2005-08-01 10:19:00,197.502,197.532,197.494,197.511,34700000.0
2005-08-01 10:20:00,197.514,197.514,197.468,197.49,50000000.0
2005-08-01 10:21:00,197.492,197.526,197.467,197.467,39000000.0
2005-08-01 10:22:00,197.448,197.448,197.379,197.387,35700000.0
2005-08-01 10:23:00,197.385,197.426,197.365,197.395,57100000.0
2005-08-01 10:24:00,197.371,197.417,197.358,197.414,38900000.0
2005-08-01 10:25:00,197.412,197.439,197.412,197.435,30300000.0
2005-08-01 10:26:00,197.455,197.471,197.433,197.446,47700001.0
2005-08-01 10:27:00,197.458,197.553,197.458,197.553,51900000.0
2005-08-01 10:28:00,197.529,197.573,197.491,197.573,29100000.0
2005-08-01 10:29:00,197.564,197.564,197.523,197.527,62900000.0
2005-08-01 10:30:00,197.532,197.532,197.468,197.522,60200000.0
2005-08-01 10:31:00,197.532,197.57,197.531,197.531,28300000.0
2005-08-01 10:32:00,197.534,197.549,197.51,197.535,41000000.0
2005-08-01 10:33:00,197.554,197.609,197.546,197.606,46200000.0
2005-08-01 10:34:00,197.601,197.612,197.551,197.555,36300000.0
2005-08-01 10:35:00,197.535,197.535,197.457,197.457,45100000.0
2005-08-01 10:36:00,197.436,197.504,197.434,197.471,42400000.0
2005-08-01 10:37:00,197.47,197.538,197.47,197.536,59999999.0
2005-08-01 10:38:00,197.507,197.531,197.507,197.526,57000000.0
2005-08-01 10:39:00,197.565,197.585,197.503,197.503,23600000.0
2005-08-01 10:40:00,197.501,197.526,197.501,197.507,41900000.0
2005-08-01 10:41:00,197.523,197.571,197.523,197.571,41800000.0
2005-08-01 10:42:00,197.566,197.57,197.536,197.537,51300000.0
2005-08-01 10:43:00,197.524,197.541,197.516,197.516,48400000.0
2005-08-01 10:44:00,197.515,197.549,197.508,197.54,40300000.0
2005-08-01 10:45:00,197.573,197.58,197.549,197.58,48100000.0
2005-08-01 10:46:00,197.577,197.625,197.574,197.625,38300000.0
2005-08-01 10:47:00,197.581,197.639,197.567,197.567,75300001.0
2005-08-01 10:48:00,197.561,197.574,197.551,197.565,37000000.0
2005-08-01 10:49:00,197.55,197.614,197.533,197.6,91700001.0
2005-08-01 10:50:00,197.536,197.542,197.501,197.501,28200000.0
2005-08-01 10:51:00,197.51,197.528,197.467,197.478,55400000.0
2005-08-01 10:52:00,197.498,197.522,197.488,197.522,50700000.0
2005-08-01 10:53:00,197.504,197.518,197.495,197.502,86500001.0
2005-08-01 10:54:00,197.508,197.537,197.49,197.533,43300000.0
2005-08-01 10:55:00,197.52,197.573,197.52,197.573,50500000.0
2005-08-01 10:56:00,197.528,197.591,197.528,197.534,46000000.0
2005-08-01 10:57:00,197.562,197.577,197.536,197.556,54500000.0
2005-08-01 10:58:00,197.589,197.603,197.567,197.597,54000001.0
2005-08-01 10:59:00,197.576,197.607,197.576,197.579,67400000.0
2005-08-01 11:00:00,197.578,197.63,197.573,197.576,19200000.0
2005-08-01 11:01:00,197.574,197.576,197.559,197.559,40300000.0
2005-08-01 11:02:00,197.604,197.607,197.576,197.585,25900000.0
2005-08-01 11:03:00,197.593,197.603,197.573,197.597,64099999.0
2005-08-01 11:04:00,197.543,197.572,197.525,197.558,35699999.0
2005-08-01 11:05:00,197.561,197.592,197.561,197.59,41800000.0
2005-08-01 11:06:00,197.636,197.636,197.603,197.609,48900000.0
2005-08-01 11:07:00,197.583,197.628,197.583,197.594,38800000.0
2005-08-01 11:08:00,197.578,197.616,197.557,197.564,40300000.0
2005-08-01 11:09:00,197.529,197.534,197.489,197.517,51600000.0
2005-08-01 11:10:00,197.529,197.542,197.477,197.477,54900000.0
2005-08-01 11:11:00,197.482,197.5,197.468,197.468,45500000.0
2005-08-01 11:12:00,197.46,197.523,197.451,197.474,45400000.0
2005-08-01 11:13:00,197.454,197.502,197.454,197.47,58700000.0
2005-08-01 11:14:00,197.463,197.498,197.456,197.487,87599999.0
2005-08-01 11:15:00,197.483,197.522,197.469,197.521,43200001.0
2005-08-01 11:16:00,197.486,197.54,197.486,197.499,29800000.0
2005-08-01 11:17:00,197.48,197.519,197.47,197.519,35400000.0
2005-08-01 11:18:00,197.497,197.497,197.473,197.473,11600000.0
2005-08-01 11:19:00,197.514,197.522,197.484,197.487,29100000.0
2005-08-01 11:20:00,197.491,197.552,197.491,197.518,36200000.0
2005-08-01 11:21:00,197.544,197.556,197.503,197.556,95600000.0
2005-08-01 11:22:00,197.509,197.518,197.49,197.517,21800000.0
2005-08-01 11:23:00,197.536,197.565,197.529,197.529,41800000.0
2005-08-01 11:24:00,197.529,197.548,197.521,197.543,34200000.0
2005-08-01 11:25:00,197.544,197.574,197.543,197.557,32500000.0
2005-08-01 11:26:00,197.593,197.612,197.543,197.543,42800000.0
2005-08-01 11:27:00,197.586,197.586,197.496,197.58,45400000.0
2005-08-01 11:28:00,197.577,197.587,197.55,197.565,73799999.0
2005-08-01 11:29:00,197.589,197.589,197.561,197.566,38600000.0
2005-08-01 11:30:00,197.548,197.602,197.547,197.579,91900001.0
2005-08-01 11:31:00,197.575,197.575,197.53,197.542,11000000.0
2005-08-01 11:32:00,197.52,197.53,197.509,197.513,26500000.0
2005-08-01 11:33:00,197.519,197.549,197.51,197.51,47900000.0
2005-08-01 11:34:00,197.522,197.546,197.497,197.516,82600000.0
2005-08-01 11:35:00,197.513,197.52,197.5,197.5,32900000.0
2005-08-01 11:36:00,197.493,197.525,197.488,197.505,73500000.0
2005-08-01 11:37:00,197.53,197.56,197.528,197.548,36700000.0
2005-08-01 11:38:00,197.548,197.588,197.532,197.569,32300000.0
2005-08-01 11:39:00,197.584,197.586,197.515,197.573,51700000.0
2005-08-01 11:40:00,197.543,197.609,197.543,197.58,53100000.0
2005-08-01 11:41:00,197.576,197.605,197.576,197.59,37500000.0
2005-08-01 11:42:00,197.588,197.637,197.588,197.602,85099999.0
2005-08-01 11:43:00,197.608,197.62,197.578,197.578,50900001.0
2005-08-01 11:44:00,197.587,197.611,197.552,197.552,51500000.0
2005-08-01 11:45:00,197.526,197.585,197.526,197.572,93200000.0
2005-08-01 11:46:00,197.583,197.61,197.573,197.573,31600000.0
2005-08-01 11:47:00,197.584,197.595,197.562,197.572,31800000.0
2005-08-01 11:48:00,197.564,197.575,197.551,197.551,54400000.0
2005-08-01 11:49:00,197.545,197.599,197.545,197.599,50000000.0
2005-08-01 11:50:00,197.573,197.604,197.573,197.587,46300001.0
2005-08-01 11:51:00,197.598,197.651,197.598,197.632,22100000.0
2005-08-01 11:52:00,197.616,197.633,197.567,197.608,28300000.0
2005-08-01 11:53:00,197.627,197.641,197.6,197.6,72199999.0
2005-08-01 11:54:00,197.603,197.666,197.598,197.66,34600000.0
2005-08-01 11:55:00,197.62,197.62,197.602,197.608,84700001.0
2005-08-01 11:56:00,197.606,197.634,197.604,197.612,67900000.0
2005-08-01 11:57:00,197.538,197.638,197.538,197.638,72500001.0
2005-08-01 11:58:00,197.633,197.651,197.596,197.596,54099999.0
2005-08-01 11:59:00,197.628,197.645,197.603,197.607,22000000.0
2005-08-01 12:00:00,197.643,197.643,197.612,197.638,33200000.0
2005-08-01 12:01:00,197.643,197.653,197.602,197.653,68400001.0
2005-08-01 12:02:00,197.649,197.677,197.632,197.677,94000000.0
2005-08-01 12:03:00,197.684,197.69,197.644,197.663,38300000.0
2005-08-01 12:04:00,197.677,197.706,197.662,197.678,59400000.0
2005-08-01 12:05:00,197.696,197.711,197.665,197.665,29500000.0
2005-08-01 12:06:00,197.692,197.732,197.692,197.717,39299999.0
2005-08-01 12:07:00,197.781,197.783,197.738,197.769,64400000.0
2005-08-01 12:08:00,197.746,197.762,197.742,197.762,15900000.0
2005-08-01 12:09:00,197.768,197.814,197.768,197.814,26700000.0
2005-08-01 12:10:00,197.778,197.793,197.762,197.787,39799999.0
2005-08-01 12:11:00,197.794,197.801,197.769,197.796,42499999.0
2005-08-01 12:12:00,197.805,197.82,197.789,197.809,121199997.0
2005-08-01 12:13:00,197.784,197.804,197.767,197.8,55800000.0
2005-08-01 12:14:00,197.784,197.843,197.777,197.831,32100000.0
2005-08-01 12:15:00,197.793,197.793,197.769,197.774,47299999.0
2005-08-01 12:16:00,197.762,197.786,197.74,197.782,64300000.0
2005-08-01 12:17:00,197.79,197.827,197.768,197.827,72700000.0
2005-08-01 12:18:00,197.849,197.856,197.796,197.798,46800000.0
2005-08-01 12:19:00,197.793,197.793,197.74,197.758,60800000.0
2005-08-01 12:20:00,197.772,197.796,197.728,197.762,23600000.0
2005-08-01 12:21:00,197.788,197.818,197.771,197.778,53700000.0
2005-08-01 12:22:00,197.791,197.808,197.779,197.779,41300000.0
2005-08-01 12:23:00,197.789,197.79,197.766,197.766,24400000.0
2005-08-01 12:24:00,197.769,197.787,197.751,197.77,39400001.0
2005-08-01 12:25:00,197.738,197.765,197.725,197.758,65800001.0
2005-08-01 12:26:00,197.74,197.754,197.732,197.747,21300000.0
2005-08-01 12:27:00,197.725,197.763,197.725,197.756,44300001.0
2005-08-01 12:28:00,197.747,197.747,197.708,197.72,30000000.0
2005-08-01 12:29:00,197.704,197.723,197.691,197.699,70299999.0
2005-08-01 12:30:00,197.681,197.733,197.681,197.729,36600000.0
2005-08-01 12:31:00,197.712,197.731,197.711,197.716,69600001.0
2005-08-01 12:32:00,197.711,197.739,197.708,197.73,34600000.0
2005-08-01 12:33:00,197.737,197.771,197.737,197.74,56999999.0
2005-08-01 12:34:00,197.729,197.749,197.716,197.749,24400000.0
2005-08-01 12:35:00,197.741,197.791,197.741,197.756,42000000.0
2005-08-01 12:36:00,197.757,197.77,197.735,197.758,63500000.0
2005-08-01 12:37:00,197.746,197.768,197.722,197.747,97800000.0
2005-08-01 12:38:00,197.756,197.756,197.711,197.735,54600000.0
2005-08-01 12:39:00,197.706,197.753,197.706,197.75,50200000.0
2005-08-01 12:40:00,197.768,197.794,197.75,197.785,40600000.0
2005-08-01 12:41:00,197.803,197.834,197.803,197.806,69200000.0
2005-08-01 12:42:00,197.83,197.83,197.788,197.788,66000001.0
2005-08-01 12:43:00,197.818,197.818,197.741,197.741,39900000.0
2005-08-01 12:44:00,197.748,197.788,197.726,197.726,21800000.0
2005-08-01 12:45:00,197.731,197.755,197.713,197.739,75900001.0
2005-08-01 12:46:00,197.733,197.771,197.727,197.736,28000000.0
2005-08-01 12:47:00,197.768,197.842,197.739,197.842,41800000.0
2005-08-01 12:48:00,197.81,197.859,197.81,197.829,57900000.0
2005-08-01 12:49:00,197.841,197.856,197.803,197.833,90900001.0
2005-08-01 12:50:00,197.807,197.852,197.807,197.831,95199999.0
2005-08-01 12:51:00,197.836,197.85,197.803,197.831,48100000.0
2005-08-01 12:52:00,197.821,197.851,197.807,197.851,23400000.0
2005-08-01 12:53:00,197.831,197.831,197.794,197.794,37500000.0
2005-08-01 12:54:00,197.825,197.829,197.773,197.773,59000000.0
2005-08-01 12:55:00,197.749,197.774,197.743,197.774,71700000.0
2005-08-01 12:56:00,197.805,197.831,197.79,197.79,26300000.0
2005-08-01 12:57:00,197.785,197.827,197.783,197.8,73300000.0
2005-08-01 12:58:00,197.789,197.797,197.774,197.784,56700000.0
2005-08-01 12:59:00,197.781,197.848,197.767,197.848,45300000.0
2005-08-01 13:00:00,197.848,197.864,197.82,197.825,71500000.0
2005-08-01 13:01:00,197.798,197.802,197.768,197.792,59500000.0
2005-08-01 13:02:00,197.802,197.828,197.785,197.796,51200000.0
2005-08-01 13:03:00,197.793,197.805,197.751,197.751,73600001.0
2005-08-01 13:04:00,197.751,197.791,197.749,197.778,29600000.0
2005-08-01 13:05:00,197.798,197.812,197.785,197.801,84300000.0
2005-08-01 13:06:00,197.803,197.862,197.803,197.817,53600000.0
2005-08-01 13:07:00,197.838,197.838,197.805,197.808,23900000.0
2005-08-01 13:08:00,197.815,197.837,197.776,197.795,66200000.0
2005-08-01 13:09:00,197.808,197.815,197.771,197.771,45000000.0
2005-08-01 13:10:00,197.752,197.812,197.749,197.781,42500000.0
2005-08-01 13:11:00,197.775,197.781,197.736,197.761,47299999.0
2005-08-01 13:12:00,197.739,197.743,197.707,197.707,72100000.0
2005-08-01 13:13:00,197.686,197.716,197.678,197.678,26800000.0
2005-08-01 13:14:00,197.711,197.74,197.69,197.71,74800000.0
2005-08-01 13:15:00,197.694,197.702,197.638,197.638,78900000.0
2005-08-01 13:16:00,197.651,197.689,197.651,197.658,61200000.0
2005-08-01 13:17:00,197.641,197.654,197.609,197.613,73200001.0
2005-08-01 13:18:00,197.659,197.669,197.64,197.658,106000000.0
2005-08-01 13:19:00,197.676,197.687,197.637,197.68,56500000.0
2005-08-01 13:20:00,197.654,197.682,197.631,197.649,60800001.0
2005-08-01 13:21:00,197.638,197.669,197.638,197.657,36300000.0
2005-08-01 13:22:00,197.673,197.687,197.662,197.687,34399999.0
2005-08-01 13:23:00,197.702,197.77,197.702,197.719,36900000.0
2005-08-01 13:24:00,197.723,197.765,197.704,197.749,32400000.0
2005-08-01 13:25:00,197.719,197.75,197.7,197.711,100200001.0
2005-08-01 13:26:00,197.715,197.715,197.688,197.692,55000000.0
2005-08-01 13:27:00,197.664,197.664,197.629,197.633,13200000.0
2005-08-01 13:28:00,197.629,197.64,197.61,197.627,44500001.0
2005-08-01 13:29:00,197.611,197.617,197.603,197.608,41000000.0
2005-08-01 13:30:00,197.595,197.663,197.586,197.656,41800000.0
2005-08-01 13:31:00,197.66,197.667,197.629,197.629,41100001.0
2005-08-01 13:32:00,197.629,197.678,197.628,197.634,107900000.0
2005-08-01 13:33:00,197.657,197.681,197.628,197.657,45700000.0
2005-08-01 13:34:00,197.651,197.675,197.645,197.675,38500000.0
2005-08-01 13:35:00,197.688,197.74,197.688,197.691,44400000.0
2005-08-01 13:36:00,197.692,197.711,197.675,197.686,71800000.0
2005-08-01 13:37:00,197.705,197.727,197.669,197.669,48700000.0
2005-08-01 13:38:00,197.689,197.704,197.678,197.692,33500000.0
2005-08-01 13:39:00,197.684,197.715,197.667,197.69,60899999.0
2005-08-01 13:40:00,197.666,197.726,197.661,197.675,78500000.0
2005-08-01 13:41:00,197.676,197.68,197.638,197.644,22700000.0
2005-08-01 13:42:00,197.664,197.686,197.654,197.663,41500000.0
2005-08-01 13:43:00,197.684,197.684,197.633,197.633,64499999.0
2005-08-01 13:44:00,197.688,197.728,197.639,197.728,58300000.0
2005-08-01 13:45:00,197.684,197.714,197.671,197.701,56100000.0
2005-08-01 13:46:00,197.71,197.73,197.676,197.699,84600000.0
2005-08-01 13:47:00,197.697,197.705,197.647,197.647,37100000.0
2005-08-01 13:48:00,197.67,197.683,197.612,197.612,60000000.0
2005-08-01 13:49:00,197.607,197.62,197.599,197.62,43000000.0
2005-08-01 13:50:00,197.642,197.653,197.616,197.625,51900000.0
2005-08-01 13:51:00,197.65,197.67,197.613,197.613,51800000.0
2005-08-01 13:52:00,197.595,197.628,197.595,197.617,71500001.0
2005-08-01 13:53:00,197.603,197.647,197.59,197.59,33600000.0
2005-08-01 13:54:00,197.593,197.626,197.588,197.623,51400000.0
2005-08-01 13:55:00,197.629,197.638,197.591,197.61,20900000.0
2005-08-01 13:56:00,197.614,197.636,197.604,197.604,52400001.0
2005-08-01 13:57:00,197.629,197.633,197.598,197.617,39900000.0
2005-08-01 13:58:00,197.61,197.61,197.576,197.576,48700000.0
2005-08-01 13:59:00,197.578,197.599,197.57,197.578,31400000.0
2005-08-01 14:00:00,197.569,197.627,197.569,197.604,51900000.0
2005-08-01 14:01:00,197.629,197.642,197.612,197.627,99999999.0
2005-08-01 14:02:00,197.604,197.625,197.569,197.59,44700000.0
2005-08-01 14:03:00,197.555,197.587,197.549,197.573,19400000.0
2005-08-01 14:04:00,197.574,197.615,197.559,197.565,53100000.0
2005-08-01 14:05:00,197.569,197.571,197.541,197.565,57999999.0
2005-08-01 14:06:00,197.537,197.559,197.493,197.504,42300000.0
2005-08-01 14:07:00,197.529,197.548,197.512,197.512,43500000.0
2005-08-01 14:08:00,197.517,197.548,197.514,197.523,51500000.0
2005-08-01 14:09:00,197.527,197.576,197.527,197.576,20400000.0
2005-08-01 14:10:00,197.614,197.626,197.603,197.626,47400000.0
2005-08-01 14:11:00,197.621,197.632,197.613,197.621,51400000.0
2005-08-01 14:12:00,197.617,197.627,197.593,197.612,27600000.0
2005-08-01 14:13:00,197.618,197.669,197.604,197.604,66100000.0
2005-08-01 14:14:00,197.606,197.632,197.591,197.604,38600000.0
2005-08-01 14:15:00,197.609,197.64,197.595,197.595,54200000.0
2005-08-01 14:16:00,197.583,197.617,197.561,197.592,48700000.0
2005-08-01 14:17:00,197.557,197.557,197.526,197.532,17600000.0
2005-08-01 14:18:00,197.517,197.545,197.517,197.538,49800000.0
2005-08-01 14:19:00,197.55,197.567,197.522,197.525,47299999.0
2005-08-01 14:20:00,197.522,197.588,197.522,197.582,50500000.0
2005-08-01 14:21:00,197.58,197.658,197.579,197.656,35600000.0
2005-08-01 14:22:00,197.674,197.691,197.649,197.667,65900000.0
2005-08-01 14:23:00,197.666,197.704,197.646,197.693,58900001.0
2005-08-01 14:24:00,197.688,197.739,197.67,197.694,36700000.0
2005-08-01 14:25:00,197.681,197.714,197.668,197.71,69600001.0
2005-08-01 14:26:00,197.718,197.73,197.686,197.686,30600000.0
2005-08-01 14:27:00,197.683,197.723,197.682,197.709,48300000.0
2005-08-01 14:28:00,197.716,197.727,197.694,197.702,68500001.0
2005-08-01 14:29:00,197.699,197.764,197.699,197.738,44500000.0
2005-08-01 14:30:00,197.719,197.738,197.704,197.718,47900000.0
2005-08-01 14:31:00,197.711,197.72,197.682,197.688,55900000.0
2005-08-01 14:32:00,197.681,197.758,197.681,197.726,64100000.0
2005-08-01 14:33:00,197.706,197.727,197.695,197.703,51000000.0
2005-08-01 14:34:00,197.706,197.722,197.679,197.686,55200001.0
2005-08-01 14:35:00,197.68,197.705,197.666,197.671,63500000.0
2005-08-01 14:36:00,197.681,197.737,197.668,197.719,45000000.0
2005-08-01 14:37:00,197.714,197.734,197.663,197.663,16400000.0
2005-08-01 14:38:00,197.746,197.752,197.713,197.724,46700000.0
2005-08-01 14:39:00,197.729,197.748,197.69,197.699,40300000.0
2005-08-01 14:40:00,197.701,197.701,197.644,197.644,55699999.0
2005-08-01 14:41:00,197.647,197.647,197.609,197.632,50400000.0
2005-08-01 14:42:00,197.653,197.653,197.618,197.618,51400001.0
2005-08-01 14:43:00,197.619,197.647,197.619,197.622,55000001.0
2005-08-01 14:44:00,197.607,197.663,197.607,197.663,37700000.0
2005-08-01 14:45:00,197.663,197.712,197.663,197.673,29400000.0
2005-08-01 14:46:00,197.667,197.68,197.644,197.649,16600000.0
2005-08-01 14:47:00,197.689,197.76,197.689,197.752,42900000.0
2005-08-01 14:48:00,197.719,197.741,197.698,197.711,47000000.0
2005-08-01 14:49:00,197.713,197.733,197.682,197.684,48200001.0
2005-08-01 14:50:00,197.68,197.716,197.68,197.69,42400000.0
2005-08-01 14:51:00,197.691,197.716,197.691,197.711,58800000.0
2005-08-01 14:52:00,197.704,197.704,197.656,197.656,31500000.0
2005-08-01 14:53:00,197.669,197.694,197.663,197.663,53300000.0
2005-08-01 14:54:00,197.648,197.683,197.644,197.647,46800000.0
2005-08-01 14:55:00,197.641,197.663,197.622,197.627,54600000.0
2005-08-01 14:56:00,197.632,197.684,197.632,197.665,43799999.0
2005-08-01 14:57:00,197.657,197.729,197.657,197.72,47900000.0
2005-08-01 14:58:00,197.745,197.801,197.745,197.759,69100000.0
2005-08-01 14:59:00,197.743,197.796,197.727,197.778,41200000.0
2005-08-01 15:00:00,197.769,197.78,197.727,197.729,52200000.0
2005-08-01 15:01:00,197.754,197.774,197.745,197.774,33100000.0
2005-08-01 15:02:00,197.767,197.767,197.735,197.757,27000000.0
2005-08-01 15:03:00,197.748,197.827,197.748,197.827,37000000.0
2005-08-01 15:04:00,197.855,197.87,197.824,197.826,34400000.0
2005-08-01 15:05:00,197.814,197.857,197.814,197.815,39800000.0
2005-08-01 15:06:00,197.824,197.846,197.793,197.793,35800000.0
2005-08-01 15:07:00,197.81,197.828,197.802,197.825,64400000.0
2005-08-01 15:08:00,197.814,197.845,197.802,197.845,31100000.0
2005-08-01 15:09:00,197.859,197.919,197.859,197.913,45099999.0
2005-08-01 15:10:00,197.869,197.909,197.869,197.899,29600000.0
2005-08-01 15:11:00,197.895,197.948,197.895,197.948,31000000.0
2005-08-01 15:12:00,197.958,197.958,197.932,197.956,52699999.0
2005-08-01 15:13:00,197.952,197.984,197.952,197.984,105500001.0
2005-08-01 15:14:00,197.969,197.969,197.914,197.93,32400000.0
2005-08-01 15:15:00,197.915,197.915,197.85,197.866,34600000.0
2005-08-01 15:16:00,197.824,197.863,197.811,197.862,42199999.0
2005-08-01 15:17:00,197.903,197.932,197.88,197.922,25200000.0
2005-08-01 15:18:00,197.941,197.983,197.941,197.956,28800000.0
2005-08-01 15:19:00,197.939,197.958,197.927,197.958,44199999.0
2005-08-01 15:20:00,197.96,197.972,197.94,197.965,59800000.0
2005-08-01 15:21:00,197.962,197.962,197.926,197.944,45500001.0
2005-08-01 15:22:00,197.967,198.02,197.967,198.01,40100000.0
2005-08-01 15:23:00,197.979,198.003,197.941,197.948,45400000.0
2005-08-01 15:24:00,197.997,197.997,197.966,197.978,48700000.0
2005-08-01 15:25:00,197.993,198.01,197.967,197.967,48199999.0
2005-08-01 15:26:00,197.977,198.051,197.977,198.046,61900000.0
2005-08-01 15:27:00,198.044,198.058,198.026,198.048,67900001.0
2005-08-01 15:28:00,198.029,198.059,198.029,198.047,27300000.0
2005-08-01 15:29:00,198.022,198.023,197.991,197.992,67699999.0
2005-08-01 15:30:00,197.997,198.042,197.993,198.029,73499999.0
2005-08-01 15:31:00,198.024,198.067,198.02,198.037,63500000.0
2005-08-01 15:32:00,198.057,198.109,198.057,198.109,85900001.0
2005-08-01 15:33:00,198.119,198.135,198.109,198.135,49900000.0
2005-08-01 15:34:00,198.124,198.137,198.103,198.103,33400000.0
2005-08-01 15:35:00,198.087,198.092,198.06,198.06,44500000.0
2005-08-01 15:36:00,198.099,198.105,198.071,198.083,38200000.0
2005-08-01 15:37:00,198.082,198.112,198.057,198.057,41600000.0
2005-08-01 15:38:00,198.059,198.061,198.035,198.04,40000000.0
2005-08-01 15:39:00,198.046,198.072,198.046,198.049,15300000.0
2005-08-01 15:40:00,198.064,198.082,198.058,198.058,51000000.0
2005-08-01 15:41:00,198.097,198.13,198.097,198.117,19900000.0
2005-08-01 15:42:00,198.097,198.118,198.095,198.106,81900002.0
2005-08-01 15:43:00,198.123,198.124,198.092,198.092,49200000.0
2005-08-01 15:44:00,198.086,198.124,198.077,198.104,71600000.0
2005-08-01 15:45:00,198.097,198.125,198.089,198.105,43000000.0
2005-08-01 15:46:00,198.132,198.138,198.07,198.098,30500000.0
2005-08-01 15:47:00,198.115,198.196,198.115,198.195,68800001.0
2005-08-01 15:48:00,198.162,198.185,198.162,198.18,43400001.0
2005-08-01 15:49:00,198.18,198.227,198.18,198.219,40100000.0
2005-08-01 15:50:00,198.201,198.239,198.18,198.238,48000000.0
2005-08-01 15:51:00,198.211,198.211,198.168,198.19,57700000.0
2005-08-01 15:52:00,198.197,198.204,198.183,198.183,37700000.0
2005-08-01 15:53:00,198.193,198.193,198.168,198.179,23900000.0
2005-08-01 15:54:00,198.203,198.228,198.19,198.19,49400000.0
2005-08-01 15:55:00,198.183,198.206,198.179,198.201,43400000.0
2005-08-01 15:56:00,198.182,198.198,198.182,198.193,25300000.0
2005-08-01 15:57:00,198.187,198.251,198.183,198.251,61500000.0
2005-08-01 15:58:00,198.254,198.269,198.231,198.269,32400000.0
2005-08-01 15:59:00,198.239,198.276,198.233,198.236,57900001.0
2005-08-01 16:00:00,198.228,198.269,198.189,198.212,60800001.0
2005-08-01 16:01:00,198.226,198.262,198.184,198.262,49300000.0
2005-08-01 16:02:00,198.244,198.348,198.244,198.336,66200000.0
2005-08-01 16:03:00,198.334,198.352,198.271,198.271,35900000.0
2005-08-01 16:04:00,198.278,198.278,198.249,198.249,12500000.0
2005-08-01 16:05:00,198.23,198.23,198.17,198.185,73400001.0
2005-08-01 16:06:00,198.189,198.227,198.181,198.221,19500000.0
2005-08-01 16:07:00,198.191,198.199,198.161,198.173,68300001.0
2005-08-01 16:08:00,198.171,198.201,198.155,198.201,39700000.0
2005-08-01 16:09:00,198.18,198.238,198.18,198.238,43800001.0
2005-08-01 16:10:00,198.233,198.24,198.211,198.238,43300000.0
2005-08-01 16:11:00,198.229,198.233,198.2,198.233,65100001.0
2005-08-01 16:12:00,198.222,198.224,198.202,198.223,14800000.0
2005-08-01 16:13:00,198.236,198.268,198.214,198.268,38700000.0
2005-08-01 16:14:00,198.273,198.286,198.214,198.222,37600000.0
2005-08-01 16:15:00,198.238,198.247,198.209,198.218,65100000.0
2005-08-01 16:16:00,198.195,198.23,198.195,198.23,33000000.0
2005-08-01 16:17:00,198.226,198.298,198.22,198.298,62200000.0
2005-08-01 16:18:00,198.284,198.298,198.277,198.277,48600000.0
2005-08-01 16:19:00,198.278,198.302,198.261,198.302,71900000.0
2005-08-01 16:20:00,198.268,198.319,198.243,198.287,41200000.0
2005-08-01 16:21:00,198.255,198.277,198.211,198.211,62700000.0
2005-08-01 16:22:00,198.205,198.254,198.205,198.217,107200002.0
2005-08-01 16:23:00,198.206,198.252,198.203,198.222,59800000.0
2005-08-01 16:24:00,198.231,198.253,198.202,198.253,38600000.0
2005-08-01 16:25:00,198.262,198.276,198.238,198.24,28500000.0
2005-08-01 16:26:00,198.237,198.291,198.237,198.278,38900000.0
2005-08-01 16:27:00,198.28,198.28,198.218,198.228,63399999.0
2005-08-01 16:28:00,198.173,198.178,198.137,198.155,65000000.0
2005-08-01 16:29:00,198.144,198.154,198.126,198.139,44900000.0
2005-08-01 16:30:00,198.14,198.177,198.14,198.177,58900000.0
2005-08-01 16:31:00,198.18,198.211,198.18,198.195,53300000.0
2005-08-01 16:32:00,198.197,198.211,198.196,198.207,48800000.0
2005-08-01 16:33:00,198.227,198.233,198.17,198.181,37800000.0
2005-08-01 16:34:00,198.204,198.26,198.204,198.26,35700000.0
2005-08-01 16:35:00,198.215,198.236,198.215,198.236,44900000.0
2005-08-01 16:36:00,198.257,198.294,198.257,198.272,52199999.0
2005-08-01 16:37:00,198.256,198.305,198.256,198.291,68300000.0
2005-08-01 16:38:00,198.296,198.329,198.296,198.31,46500000.0
2005-08-01 16:39:00,198.312,198.341,198.298,198.302,54600001.0
2005-08-01 16:40:00,198.276,198.328,198.267,198.303,62500000.0
2005-08-01 16:41:00,198.319,198.319,198.237,198.237,66600000.0
2005-08-01 16:42:00,198.264,198.28,198.251,198.27,31700000.0
2005-08-01 16:43:00,198.25,198.258,198.233,198.233,34500000.0
2005-08-01 16:44:00,198.238,198.256,198.192,198.192,34000000.0
2005-08-01 16:45:00,198.211,198.237,198.201,198.228,61200001.0
2005-08-01 16:46:00,198.2,198.265,198.2,198.25,62500000.0
2005-08-01 16:47:00,198.254,198.27,198.249,198.256,76400000.0
2005-08-01 16:48:00,198.257,198.287,198.24,198.247,74600000.0
2005-08-01 16:49:00,198.244,198.255,198.222,198.249,51400000.0
2005-08-01 16:50:00,198.277,198.321,198.277,198.321,27500000.0
2005-08-01 16:51:00,198.308,198.324,198.296,198.304,56200001.0
2005-08-01 16:52:00,198.32,198.336,198.317,198.33,44900000.0
2005-08-01 16:53:00,198.344,198.344,198.294,198.319,81399999.0
2005-08-01 16:54:00,198.288,198.393,198.288,198.387,60800000.0
2005-08-01 16:55:00,198.375,198.387,198.326,198.352,72400000.0
2005-08-01 16:56:00,198.357,198.406,198.357,198.396,70000000.0
2005-08-01 16:57:00,198.388,198.431,198.384,198.431,48700000.0
2005-08-01 16:58:00,198.443,198.443,198.393,198.398,80900000.0
2005-08-01 16:59:00,198.4,198.483,198.4,198.483,71000000.0
2005-08-01 17:00:00,198.487,198.487,198.424,198.429,16700000.0
2005-08-01 17:01:00,198.448,198.466,198.43,198.443,53100001.0
2005-08-01 17:02:00,198.42,198.42,198.345,198.351,33100000.0
2005-08-01 17:03:00,198.341,198.442,198.341,198.442,50400000.0
2005-08-01 17:04:00,198.475,198.475,198.382,198.45,107099999.0
2005-08-01 17:05:00,198.446,198.475,198.446,198.462,55299999.0
2005-08-01 17:06:00,198.513,198.54,198.477,198.49,69200001.0
2005-08-01 17:07:00,198.516,198.584,198.516,198.584,46800001.0
2005-08-01 17:08:00,198.565,198.578,198.553,198.561,45100000.0
2005-08-01 17:09:00,198.526,198.56,198.522,198.534,75500000.0
2005-08-01 17:10:00,198.493,198.517,198.462,198.462,63200000.0
2005-08-01 17:11:00,198.456,198.484,198.436,198.448,55500000.0
2005-08-01 17:12:00,198.452,198.468,198.388,198.388,40300000.0
2005-08-01 17:13:00,198.472,198.472,198.386,198.421,68899999.0
2005-08-01 17:14:00,198.417,198.417,198.361,198.365,35600000.0
2005-08-01 17:15:00,198.38,198.431,198.373,198.428,75900001.0
2005-08-01 17:16:00,198.425,198.436,198.399,198.413,40500000.0
2005-08-01 17:17:00,198.41,198.469,198.41,198.421,59000000.0
2005-08-01 17:18:00,198.427,198.444,198.414,198.432,56800000.0
2005-08-01 17:19:00,198.462,198.462,198.383,198.427,60000000.0
2005-08-01 17:20:00,198.452,198.489,198.452,198.47,66200000.0
2005-08-01 17:21:00,198.513,198.533,198.513,198.518,26300000.0
2005-08-01 17:22:00,198.479,198.479,198.453,198.455,42600000.0
2005-08-01 17:23:00,198.471,198.509,198.471,198.509,37200001.0
2005-08-01 17:24:00,198.558,198.575,198.519,198.531,37900000.0
2005-08-01 17:25:00,198.529,198.54,198.489,198.489,36900000.0
2005-08-01 17:26:00,198.475,198.5,198.458,198.458,52900000.0
2005-08-01 17:27:00,198.429,198.481,198.429,198.469,42500000.0
2005-08-01 17:28:00,198.459,198.488,198.459,198.48,44299999.0
2005-08-01 17:29:00,198.46,198.516,198.44,198.516,65800000.0
2005-08-01 17:30:00,198.435,198.477,198.435,198.471,45100000.0
2005-08-01 17:31:00,198.457,198.491,198.45,198.491,33600000.0
2005-08-01 17:32:00,198.531,198.546,198.488,198.503,48200000.0
2005-08-01 17:33:00,198.55,198.587,198.55,198.58,91400001.0
2005-08-01 17:34:00,198.554,198.576,198.543,198.556,37900000.0
2005-08-01 17:35:00,198.535,198.555,198.535,198.546,42900000.0
2005-08-01 17:36:00,198.547,198.594,198.506,198.572,63800001.0
2005-08-01 17:37:00,198.569,198.578,198.554,198.578,68400001.0
2005-08-01 17:38:00,198.586,198.609,198.573,198.593,35700000.0
2005-08-01 17:39:00,198.574,198.582,198.527,198.571,28100000.0
2005-08-01 17:40:00,198.564,198.586,198.545,198.554,30800000.0
2005-08-01 17:41:00,198.571,198.581,198.541,198.569,62100000.0
2005-08-01 17:42:00,198.561,198.584,198.546,198.58,46100000.0
2005-08-01 17:43:00,198.595,198.611,198.56,198.572,66600000.0
2005-08-01 17:44:00,198.567,198.595,198.563,198.595,61300001.0
2005-08-01 17:45:00,198.551,198.551,198.534,198.535,46900000.0
2005-08-01 17:46:00,198.535,198.535,198.45,198.45,51400000.0
2005-08-01 17:47:00,198.46,198.499,198.448,198.499,44000000.0
2005-08-01 17:48:00,198.423,198.477,198.417,198.467,52600000.0
2005-08-01 17:49:00,198.463,198.502,198.441,198.464,56600000.0
2005-08-01 17:50:00,198.455,198.558,198.437,198.478,51500000.0
2005-08-01 17:51:00,198.436,198.443,198.37,198.37,34400000.0
2005-08-01 17:52:00,198.402,198.459,198.402,198.459,33400000.0
2005-08-01 17:53:00,198.443,198.462,198.428,198.459,78700000.0
2005-08-01 17:54:00,198.415,198.415,198.368,198.375,75100002.0
2005-08-01 17:55:00,198.369,198.404,198.369,198.393,13900000.0
2005-08-01 17:56:00,198.363,198.38,198.338,198.338,77700000.0
2005-08-01 17:57:00,198.318,198.432,198.318,198.388,36700000.0
2005-08-01 17:58:00,198.351,198.411,198.338,198.352,42700000.0
2005-08-01 17:59:00,198.37,198.395,198.34,198.34,39800000.0
2005-08-01 18:00:00,198.338,198.417,198.323,198.335,43600000.0
2005-08-01 18:01:00,198.355,198.397,198.334,198.341,461700000.0
2005-08-01 18:02:00,198.342,198.392,198.331,198.363,764400001.0
2005-08-01 18:03:00,198.364,198.405,198.313,198.374,690600000.0
2005-08-01 18:04:00,198.363,198.402,198.307,198.314,476500000.0
2005-08-01 18:05:00,198.372,198.413,198.372,198.391,718700000.0
2005-08-01 18:06:00,198.373,198.414,198.351,198.351,749399999.0
2005-08-01 18:07:00,198.339,198.403,198.32,198.32,781699998.0
2005-08-01 18:08:00,198.347,198.468,198.343,198.414,493899999.0
2005-08-01 18:09:00,198.435,198.477,198.427,198.445,542200004.0
2005-08-01 18:10:00,198.46,198.47,198.438,198.47,484700002.0
2005-08-01 18:11:00,198.482,198.491,198.44,198.485,367800001.0
2005-08-01 18:12:00,198.445,198.515,198.437,198.485,277499999.0
2005-08-01 18:13:00,198.505,198.517,198.424,198.467,485700000.0
2005-08-01 18:14:00,198.482,198.487,198.386,198.413,586599999.0
2005-08-01 18:15:00,198.499,198.556,198.477,198.503,769500000.0
2005-08-01 18:16:00,198.495,198.505,198.451,198.467,621199998.0
2005-08-01 18:17:00,198.486,198.506,198.483,198.486,227400000.0
2005-08-01 18:18:00,198.504,198.541,198.466,198.541,363599999.0
2005-08-01 18:19:00,198.538,198.55,198.495,198.515,500700003.0
2005-08-01 18:20:00,198.562,198.585,198.51,198.527,577099998.0
2005-08-01 18:21:00,198.516,198.584,198.516,198.572,603800003.0
2005-08-01 18:22:00,198.529,198.614,198.527,198.56,533200005.0
2005-08-01 18:23:00,198.547,198.554,198.461,198.543,776300000.0
2005-08-01 18:24:00,198.531,198.566,198.46,198.557,587099999.0
2005-08-01 18:25:00,198.536,198.543,198.499,198.52,540200001.0
2005-08-01 18:26:00,198.515,198.531,198.476,198.476,421700004.0
2005-08-01 18:27:00,198.51,198.544,198.44,198.463,438900002.0
2005-08-01 18:28:00,198.477,198.557,198.477,198.557,350599999.0
2005-08-01 18:29:00,198.496,198.513,198.444,198.485,522600002.0
2005-08-01 18:30:00,198.452,198.471,198.435,198.455,358199998.0
2005-08-01 18:31:00,198.468,198.494,198.427,198.485,369000000.0
2005-08-01 18:32:00,198.479,198.518,198.455,198.471,448999999.0
2005-08-01 18:33:00,198.471,198.531,198.46,198.485,443900000.0
2005-08-01 18:34:00,198.498,198.524,198.481,198.483,565100000.0
2005-08-01 18:35:00,198.464,198.489,198.437,198.437,453700001.0
2005-08-01 18:36:00,198.458,198.491,198.435,198.482,283100000.0
2005-08-01 18:37:00,198.477,198.503,198.462,198.487,219300000.0
2005-08-01 18:38:00,198.453,198.513,198.453,198.48,169299999.0
2005-08-01 18:39:00,198.482,198.514,198.482,198.498,127900000.0
2005-08-01 18:40:00,198.497,198.541,198.497,198.499,365800000.0
2005-08-01 18:41:00,198.483,198.537,198.442,198.515,298400003.0
2005-08-01 18:42:00,198.484,198.532,198.458,198.498,213599999.0
2005-08-01 18:43:00,198.491,198.558,198.458,198.499,149600001.0
2005-08-01 18:44:00,198.527,198.595,198.526,198.557,341199999.0
2005-08-01 18:45:00,198.575,198.615,198.515,198.56,211999998.0
2005-08-01 18:46:00,198.553,198.597,198.527,198.597,178100001.0
2005-08-01 18:47:00,198.58,198.597,198.504,198.525,120200001.0
2005-08-01 18:48:00,198.529,198.543,198.46,198.527,241000001.0
2005-08-01 18:49:00,198.523,198.54,198.491,198.511,142099999.0
2005-08-01 18:50:00,198.523,198.573,198.508,198.573,239900000.0
2005-08-01 18:51:00,198.56,198.588,198.521,198.521,214099999.0
2005-08-01 18:52:00,198.504,198.547,198.464,198.484,242500002.0
2005-08-01 18:53:00,198.479,198.501,198.464,198.484,251700002.0
2005-08-01 18:54:00,198.486,198.553,198.478,198.48,201600000.0
2005-08-01 18:55:00,198.48,198.511,198.432,198.501,254900000.0
2005-08-01 18:56:00,198.453,198.496,198.453,198.462,31400000.0
2005-08-01 18:57:00,198.432,198.464,198.398,198.452,182000002.0
2005-08-01 18:58:00,198.44,198.494,198.411,198.473,338300002.0
2005-08-01 18:59:00,198.433,198.485,198.404,198.485,275600001.0
2005-08-01 19:00:00,198.424,198.495,198.424,198.462,93500000.0
2005-08-01 19:01:00,198.445,198.5,198.404,198.46,83100001.0
2005-08-01 19:02:00,198.447,198.47,198.416,198.431,240500001.0
2005-08-01 19:03:00,198.443,198.475,198.395,198.437,325200002.0
2005-08-01 19:04:00,198.446,198.476,198.412,198.449,161200000.0
2005-08-01 19:05:00,198.44,198.475,198.403,198.446,208900000.0
2005-08-01 19:06:00,198.424,198.446,198.418,198.418,433299999.0
2005-08-01 19:07:00,198.436,198.482,198.416,198.416,274400002.0
2005-08-01 19:08:00,198.467,198.471,198.412,198.468,303300003.0
2005-08-01 19:09:00,198.416,198.482,198.416,198.451,120800000.0
2005-08-01 19:10:00,198.445,198.496,198.427,198.491,169099999.0
2005-08-01 19:11:00,198.492,198.505,198.44,198.44,61800000.0
2005-08-01 19:12:00,198.484,198.503,198.469,198.5,128800000.0
2005-08-01 19:13:00,198.47,198.508,198.47,198.485,291100003.0
2005-08-01 19:14:00,198.439,198.464,198.404,198.413,222800000.0
2005-08-01 19:15:00,198.423,198.48,198.423,198.454,303500002.0
2005-08-01 19:16:00,198.448,198.456,198.438,198.438,52400000.0
2005-08-01 19:17:00,198.466,198.493,198.422,198.445,119900000.0
2005-08-01 19:18:00,198.45,198.5,198.442,198.448,225700002.0
2005-08-01 19:19:00,198.448,198.495,198.432,198.435,269600001.0
2005-08-01 19:20:00,198.48,198.483,198.442,198.448,118600000.0
2005-08-01 19:21:00,198.447,198.498,198.428,198.442,113400000.0
2005-08-01 19:22:00,198.462,198.48,198.436,198.445,128300000.0
2005-08-01 19:23:00,198.476,198.485,198.42,198.461,385200000.0
2005-08-01 19:24:00,198.454,198.476,198.427,198.427,103899999.0
2005-08-01 19:25:00,198.425,198.457,198.395,198.431,192700002.0
2005-08-01 19:26:00,198.436,198.469,198.415,198.452,501099999.0
2005-08-01 19:27:00,198.422,198.462,198.406,198.42,312600000.0
2005-08-01 19:28:00,198.413,198.485,198.392,198.485,260100000.0
2005-08-01 19:29:00,198.452,198.453,198.4,198.415,52100000.0
2005-08-01 19:30:00,198.41,198.451,198.399,198.418,295199998.0
2005-08-01 19:31:00,198.423,198.452,198.395,198.426,185900001.0
2005-08-01 19:32:00,198.439,198.463,198.415,198.43,347799999.0
2005-08-01 19:33:00,198.45,198.451,198.412,198.412,165800000.0
2005-08-01 19:34:00,198.405,198.443,198.379,198.402,246000000.0
2005-08-01 19:35:00,198.392,198.442,198.359,198.359,293500000.0
2005-08-01 19:36:00,198.368,198.415,198.333,198.366,211700001.0
2005-08-01 19:37:00,198.378,198.434,198.352,198.384,76800000.0
2005-08-01 19:38:00,198.411,198.441,198.4,198.4,224999999.0
2005-08-01 19:39:00,198.396,198.467,198.372,198.416,219300000.0
2005-08-01 19:40:00,198.418,198.47,198.395,198.395,250500001.0
2005-08-01 19:41:00,198.401,198.418,198.362,198.373,288799999.0
2005-08-01 19:42:00,198.363,198.42,198.363,198.385,163300001.0
2005-08-01 19:43:00,198.368,198.415,198.361,198.415,59300000.0
2005-08-01 19:44:00,198.362,198.411,198.362,198.388,262300003.0
2005-08-01 19:45:00,198.399,198.404,198.339,198.378,134800001.0
2005-08-01 19:46:00,198.402,198.435,198.356,198.363,101000000.0
2005-08-01 19:47:00,198.37,198.395,198.361,198.37,55300000.0
2005-08-01 19:48:00,198.402,198.442,198.344,198.355,209500000.0
2005-08-01 19:49:00,198.367,198.42,198.347,198.351,156900000.0
2005-08-01 19:50:00,198.345,198.427,198.345,198.427,188500002.0
2005-08-01 19:51:00,198.41,198.419,198.376,198.393,156700001.0
2005-08-01 19:52:00,198.422,198.434,198.358,198.365,133400001.0
2005-08-01 19:53:00,198.389,198.398,198.337,198.365,220400002.0
2005-08-01 19:54:00,198.359,198.394,198.321,198.386,173100000.0
2005-08-01 19:55:00,198.346,198.389,198.343,198.355,41200000.0
2005-08-01 19:56:00,198.36,198.403,198.343,198.348,93800000.0
2005-08-01 19:57:00,198.341,198.442,198.341,198.367,145900001.0
2005-08-01 19:58:00,198.379,198.415,198.355,198.412,232100000.0
2005-08-01 19:59:00,198.347,198.4,198.333,198.333,196700000.0
2005-08-01 20:00:00,198.362,198.386,198.313,198.338,74800000.0
2005-08-01 20:01:00,198.335,198.409,198.327,198.327,96400001.0
2005-08-01 20:02:00,198.34,198.389,198.335,198.35,135199999.0
2005-08-01 20:03:00,198.343,198.406,198.334,198.352,86500000.0
2005-08-01 20:04:00,198.408,198.409,198.312,198.331,172500000.0
2005-08-01 20:05:00,198.337,198.409,198.337,198.349,129000000.0
2005-08-01 20:06:00,198.366,198.38,198.335,198.36,233399998.0
2005-08-01 20:07:00,198.444,198.444,198.362,198.379,143700000.0
2005-08-01 20:08:00,198.375,198.423,198.332,198.365,186800000.0
2005-08-01 20:09:00,198.378,198.435,198.378,198.422,130500001.0
2005-08-01 20:10:00,198.374,198.431,198.374,198.396,185500000.0
2005-08-01 20:11:00,198.404,198.452,198.404,198.431,249500001.0
2005-08-01 20:12:00,198.387,198.436,198.375,198.416,558100000.0
2005-08-01 20:13:00,198.43,198.48,198.416,198.429,146800001.0
2005-08-01 20:14:00,198.431,198.462,198.423,198.455,184299998.0
2005-08-01 20:15:00,198.447,198.473,198.419,198.435,308800000.0
2005-08-01 20:16:00,198.446,198.48,198.436,198.457,173699998.0
2005-08-01 20:17:00,198.47,198.483,198.46,198.481,81600001.0
2005-08-01 20:18:00,198.473,198.498,198.451,198.461,124800000.0
2005-08-01 20:19:00,198.442,198.442,198.409,198.409,125300000.0
2005-08-01 20:20:00,198.415,198.438,198.415,198.435,331999999.0
2005-08-01 20:21:00,198.457,198.511,198.435,198.435,166300000.0
2005-08-01 20:22:00,198.453,198.509,198.448,198.495,232099999.0
2005-08-01 20:23:00,198.445,198.509,198.418,198.434,248099999.0
2005-08-01 20:24:00,198.418,198.466,198.402,198.452,178800001.0
2005-08-01 20:25:00,198.412,198.476,198.412,198.464,306699998.0
2005-08-01 20:26:00,198.429,198.484,198.429,198.464,294099999.0
2005-08-01 20:27:00,198.45,198.494,198.413,198.436,203100000.0
2005-08-01 20:28:00,198.431,198.505,198.417,198.417,333600001.0
2005-08-01 20:29:00,198.423,198.497,198.419,198.487,515100000.0
2005-08-01 20:30:00,198.485,198.49,198.417,198.472,477999999.0
2005-08-01 20:31:00,198.485,198.495,198.437,198.457,404800000.0
2005-08-01 20:32:00,198.462,198.532,198.462,198.524,545899999.0
2005-08-01 20:33:00,198.473,198.506,198.466,198.477,160600000.0
2005-08-01 20:34:00,198.475,198.508,198.433,198.505,158799999.0
2005-08-01 20:35:00,198.456,198.497,198.447,198.46,95900000.0
2005-08-01 20:36:00,198.472,198.485,198.428,198.445,178300001.0
2005-08-01 20:37:00,198.466,198.486,198.453,198.465,78300000.0
2005-08-01 20:38:00,198.472,198.505,198.46,198.462,237400000.0
2005-08-01 20:39:00,198.46,198.482,198.424,198.439,197700001.0
2005-08-01 20:40:00,198.453,198.526,198.444,198.467,333600000.0
2005-08-01 20:41:00,198.467,198.504,198.459,198.459,212800000.0
2005-08-01 20:42:00,198.482,198.528,198.482,198.495,219799999.0
2005-08-01 20:43:00,198.477,198.497,198.451,198.473,309400000.0
2005-08-01 20:44:00,198.486,198.508,198.455,198.508,351599999.0
2005-08-01 20:45:00,198.446,198.476,198.415,198.465,214500000.0
2005-08-01 20:46:00,198.435,198.477,198.425,198.474,230700001.0
2005-08-01 20:47:00,198.442,198.504,198.44,198.44,193900000.0
2005-08-01 20:48:00,198.453,198.487,198.443,198.466,213499999.0
2005-08-01 20:49:00,198.445,198.509,198.434,198.49,169900000.0
2005-08-01 20:50:00,198.443,198.489,198.428,198.475,387200000.0
2005-08-01 20:51:00,198.473,198.492,198.463,198.479,159499999.0
2005-08-01 20:52:00,198.481,198.503,198.458,198.503,85700000.0
2005-08-01 20:53:00,198.445,198.455,198.431,198.44,201699999.0
2005-08-01 20:54:00,198.449,198.496,198.436,198.436,157399999.0
2005-08-01 20:55:00,198.451,198.456,198.382,198.404,374900001.0
2005-08-01 20:56:00,198.396,198.41,198.366,198.366,202400000.0
2005-08-01 20:57:00,198.366,198.466,198.338,198.356,359100001.0
2005-08-01 20:58:00,198.346,198.422,198.338,198.385,381299999.0
2005-08-01 20:59:00,198.331,198.375,198.321,198.34,459400001.0
2005-08-01 21:00:00,198.338,198.365,198.3,198.3,452300000.0
2005-08-01 21:01:00,198.284,198.319,198.273,198.294,452499999.0
2005-08-01 21:02:00,198.261,198.35,198.261,198.305,236100001.0
2005-08-01 21:03:00,198.297,198.356,198.266,198.297,266200000.0
2005-08-01 21:04:00,198.298,198.349,198.273,198.311,127699999.0
2005-08-01 21:05:00,198.304,198.364,198.297,198.309,112600000.0
2005-08-01 21:06:00,198.348,198.362,198.319,198.345,155700000.0
2005-08-01 21:07:00,198.333,198.376,198.321,198.321,224999999.0
2005-08-01 21:08:00,198.34,198.345,198.281,198.304,137100001.0
2005-08-01 21:09:00,198.284,198.331,198.265,198.316,82100001.0
2005-08-01 21:10:00,198.326,198.352,198.307,198.315,83699999.0
2005-08-01 21:11:00,198.318,198.359,198.301,198.31,73200000.0
2005-08-01 21:12:00,198.321,198.367,198.321,198.343,102399999.0
2005-08-01 21:13:00,198.311,198.353,198.295,198.295,269599997.0
2005-08-01 21:14:00,198.286,198.362,198.286,198.287,309700001.0
2005-08-01 21:15:00,198.286,198.349,198.286,198.294,290700001.0
2005-08-01 21:16:00,198.286,198.363,198.286,198.305,138200000.0
2005-08-01 21:17:00,198.304,198.343,198.274,198.306,231300000.0
2005-08-01 21:18:00,198.315,198.357,198.315,198.317,156600000.0
2005-08-01 21:19:00,198.3,198.391,198.293,198.391,228400000.0
2005-08-01 21:20:00,198.384,198.388,198.321,198.386,348299998.0
2005-08-01 21:21:00,198.33,198.377,198.318,198.322,202600001.0
2005-08-01 21:22:00,198.311,198.366,198.282,198.35,170300000.0
2005-08-01 21:23:00,198.353,198.353,198.306,198.306,105500000.0
2005-08-01 21:24:00,198.315,198.372,198.302,198.366,229099999.0
2005-08-01 21:25:00,198.359,198.387,198.353,198.377,341900002.0
2005-08-01 21:26:00,198.332,198.367,198.31,198.357,129500001.0
2005-08-01 21:27:00,198.336,198.362,198.332,198.349,149400001.0
2005-08-01 21:28:00,198.324,198.358,198.292,198.335,91000000.0
2005-08-01 21:29:00,198.305,198.372,198.299,198.359,72400001.0
2005-08-01 21:30:00,198.326,198.355,198.31,198.353,112200000.0
2005-08-01 21:31:00,198.332,198.373,198.329,198.36,73000000.0
2005-08-01 21:32:00,198.314,198.324,198.304,198.305,123600000.0
2005-08-01 21:33:00,198.32,198.375,198.316,198.333,185100000.0
2005-08-01 21:34:00,198.331,198.377,198.321,198.323,132399998.0
2005-08-01 21:35:00,198.348,198.362,198.328,198.337,44099999.0
2005-08-01 21:36:00,198.327,198.329,198.324,198.329,92200001.0
2005-08-01 21:37:00,198.365,198.392,198.299,198.32,118200001.0
2005-08-01 21:38:00,198.311,198.321,198.3,198.3,62500000.0
2005-08-01 21:39:00,198.337,198.345,198.315,198.32,53000000.0
2005-08-01 21:40:00,198.314,198.358,198.314,198.32,49000000.0
2005-08-01 21:41:00,198.345,198.387,198.336,198.345,26300000.0
2005-08-01 21:42:00,198.343,198.398,198.303,198.343,197099999.0
2005-08-01 21:43:00,198.336,198.367,198.314,198.355,57800000.0
2005-08-01 21:44:00,198.36,198.376,198.331,198.332,251100000.0
2005-08-01 21:45:00,198.341,198.378,198.326,198.373,106699999.0
2005-08-01 21:46:00,198.315,198.371,198.313,198.339,121700000.0
2005-08-01 21:47:00,198.389,198.394,198.327,198.33,92500000.0
2005-08-01 21:48:00,198.336,198.365,198.298,198.365,145300000.0
2005-08-01 21:49:00,198.35,198.388,198.338,198.377,100300000.0
2005-08-01 21:50:00,198.364,198.373,198.35,198.352,43200000.0
2005-08-01 21:51:00,198.371,198.405,198.361,198.368,139199999.0
2005-08-01 21:52:00,198.373,198.376,198.323,198.371,58400000.0
2005-08-01 21:53:00,198.371,198.391,198.351,198.372,33900000.0
2005-08-01 21:54:00,198.398,198.398,198.335,198.385,85000000.0
2005-08-01 21:55:00,198.432,198.438,198.376,198.404,59000000.0
2005-08-01 21:56:00,198.415,198.44,198.405,198.413,51600000.0
2005-08-01 21:57:00,198.415,198.469,198.415,198.419,34500000.0
2005-08-01 21:58:00,198.468,198.468,198.411,198.426,37500000.0
2005-08-01 21:59:00,198.455,198.486,198.409,198.409,180900003.0
2005-08-01 22:00:00,198.405,198.486,198.405,198.44,173900000.0
2005-08-01 22:01:00,198.433,198.485,198.391,198.482,186599999.0
2005-08-01 22:02:00,198.469,198.485,198.403,198.485,250900000.0
2005-08-01 22:03:00,198.469,198.475,198.42,198.454,73600000.0
2005-08-01 22:04:00,198.412,198.447,198.394,198.402,115500000.0
2005-08-01 22:05:00,198.399,198.426,198.364,198.403,86800000.0
2005-08-01 22:06:00,198.46,198.46,198.436,198.457,30800000.0
2005-08-01 22:07:00,198.47,198.477,198.419,198.464,67600000.0
2005-08-01 22:08:00,198.472,198.472,198.423,198.466,85699998.0
2005-08-01 22:09:00,198.406,198.452,198.406,198.432,39400000.0
2005-08-01 22:10:00,198.416,198.472,198.407,198.451,51300000.0
2005-08-01 22:11:00,198.453,198.486,198.438,198.475,59300000.0
2005-08-01 22:12:00,198.45,198.461,198.421,198.458,82600000.0
2005-08-01 22:13:00,198.432,198.461,198.425,198.425,56500000.0
2005-08-01 22:14:00,198.429,198.447,198.426,198.426,24400000.0
2005-08-01 22:15:00,198.424,198.447,198.378,198.413,149100000.0
2005-08-01 22:16:00,198.397,198.436,198.389,198.427,209100001.0
2005-08-01 22:17:00,198.436,198.447,198.424,198.424,64100000.0
2005-08-01 22:18:00,198.438,198.448,198.436,198.438,100200000.0
2005-08-01 22:19:00,198.444,198.503,198.429,198.429,89400000.0
2005-08-01 22:20:00,198.445,198.474,198.431,198.431,23800000.0
2005-08-01 22:21:00,198.42,198.468,198.399,198.461,29500000.0
2005-08-01 22:22:00,198.467,198.467,198.431,198.434,71699999.0
2005-08-01 22:23:00,198.466,198.47,198.39,198.421,63300000.0
2005-08-01 22:24:00,198.462,198.471,198.427,198.471,86400000.0
2005-08-01 22:25:00,198.44,198.485,198.44,198.481,60500001.0
2005-08-01 22:26:00,198.459,198.465,198.429,198.443,47500000.0
2005-08-01 22:27:00,198.445,198.484,198.426,198.442,163200000.0
2005-08-01 22:28:00,198.452,198.475,198.446,198.466,45100000.0
2005-08-01 22:29:00,198.476,198.486,198.424,198.472,188600000.0
2005-08-01 22:30:00,198.49,198.503,198.458,198.478,47300000.0
2005-08-01 22:31:00,198.469,198.47,198.428,198.434,57800000.0
2005-08-01 22:32:00,198.42,198.465,198.392,198.439,120900000.0
2005-08-01 22:33:00,198.432,198.471,198.417,198.422,262299999.0
2005-08-01 22:34:00,198.435,198.509,198.435,198.446,287500001.0
2005-08-01 22:35:00,198.463,198.493,198.463,198.473,77500000.0
2005-08-01 22:36:00,198.452,198.493,198.44,198.44,80300000.0
2005-08-01 22:37:00,198.447,198.482,198.442,198.445,63000000.0
2005-08-01 22:38:00,198.451,198.498,198.451,198.494,29300000.0
2005-08-01 22:39:00,198.427,198.463,198.413,198.463,77599999.0
2005-08-01 22:40:00,198.465,198.473,198.432,198.433,67600000.0
2005-08-01 22:41:00,198.415,198.468,198.409,198.468,56000000.0
2005-08-01 22:42:00,198.418,198.467,198.413,198.428,37800000.0
2005-08-01 22:43:00,198.424,198.48,198.42,198.475,113800002.0
2005-08-01 22:44:00,198.449,198.495,198.429,198.461,111900000.0
2005-08-01 22:45:00,198.457,198.481,198.418,198.441,125499999.0
2005-08-01 22:46:00,198.474,198.482,198.431,198.475,42500000.0
2005-08-01 22:47:00,198.464,198.475,198.432,198.47,73600000.0
2005-08-01 22:48:00,198.433,198.433,198.395,198.395,67900000.0
2005-08-01 22:49:00,198.4,198.469,198.398,198.448,65299999.0
2005-08-01 22:50:00,198.445,198.475,198.404,198.404,50000000.0
2005-08-01 22:51:00,198.428,198.469,198.391,198.403,53900000.0
2005-08-01 22:52:00,198.38,198.408,198.299,198.299,45500000.0
2005-08-01 22:53:00,198.356,198.394,198.292,198.35,161200000.0
2005-08-01 22:54:00,198.36,198.36,198.302,198.32,40100000.0
2005-08-01 22:55:00,198.3,198.443,198.3,198.443,75900000.0
2005-08-01 22:56:00,198.39,198.467,198.332,198.401,121099999.0
2005-08-01 22:57:00,198.403,198.432,198.364,198.417,95800001.0
2005-08-01 22:58:00,198.406,198.452,198.377,198.451,44300000.0
2005-08-01 22:59:00,198.375,198.406,198.337,198.396,98700001.0
2005-08-01 23:00:00,198.37,198.413,198.354,198.367,43600000.0
2005-08-01 23:01:00,198.344,198.359,198.301,198.359,33100000.0
2005-08-01 23:02:00,198.37,198.402,198.331,198.356,54300001.0
2005-08-01 23:03:00,198.298,198.408,198.298,198.408,74900000.0
2005-08-01 23:04:00,198.313,198.423,198.298,198.355,90200001.0
2005-08-01 23:05:00,198.348,198.362,198.328,198.355,35100000.0
2005-08-01 23:06:00,198.318,198.369,198.307,198.36,60500000.0
2005-08-01 23:07:00,198.272,198.414,198.27,198.414,81800001.0
2005-08-01 23:08:00,198.394,198.407,198.35,198.407,36100001.0
2005-08-01 23:09:00,198.391,198.463,198.339,198.457,40800000.0
2005-08-01 23:10:00,198.437,198.438,198.378,198.42,39600000.0
2005-08-01 23:11:00,198.429,198.456,198.401,198.456,57400000.0
2005-08-01 23:12:00,198.39,198.433,198.359,198.409,51099999.0
2005-08-01 23:13:00,198.435,198.45,198.381,198.419,58100000.0
2005-08-01 23:14:00,198.446,198.464,198.37,198.37,85999999.0
2005-08-01 23:15:00,198.402,198.428,198.362,198.428,52400000.0
2005-08-01 23:16:00,198.44,198.452,198.39,198.407,26600000.0
2005-08-01 23:17:00,198.406,198.427,198.394,198.402,55200000.0
2005-08-01 23:18:00,198.386,198.439,198.372,198.439,57400000.0
2005-08-01 23:19:00,198.455,198.468,198.435,198.468,42100000.0
2005-08-01 23:20:00,198.462,198.464,198.405,198.449,40600000.0
2005-08-01 23:21:00,198.44,198.46,198.408,198.436,53200000.0
2005-08-01 23:22:00,198.397,198.432,198.367,198.367,48000000.0
2005-08-01 23:23:00,198.352,198.377,198.352,198.366,71600000.0
2005-08-01 23:24:00,198.399,198.443,198.399,198.432,34600000.0
2005-08-01 23:25:00,198.403,198.462,198.403,198.425,47300000.0
2005-08-01 23:26:00,198.429,198.467,198.429,198.433,34200000.0
2005-08-01 23:27:00,198.439,198.47,198.415,198.418,24600000.0
2005-08-01 23:28:00,198.404,198.472,198.404,198.42,63900000.0
2005-08-01 23:29:00,198.431,198.454,198.42,198.429,22400000.0
2005-08-01 23:30:00,198.501,198.501,198.452,198.452,14800000.0
2005-08-01 23:31:00,198.492,198.516,198.397,198.397,35700000.0
2005-08-01 23:32:00,198.445,198.502,198.4,198.493,41700000.0
2005-08-01 23:33:00,198.455,198.506,198.455,198.506,45599999.0
2005-08-01 23:34:00,198.544,198.572,198.518,198.518,51700000.0
2005-08-01 23:35:00,198.52,198.566,198.511,198.511,35600000.0
2005-08-01 23:36:00,198.527,198.545,198.477,198.477,47400000.0
2005-08-01 23:37:00,198.453,198.491,198.435,198.45,39100000.0
2005-08-01 23:38:00,198.473,198.528,198.473,198.502,34700000.0
2005-08-01 23:39:00,198.486,198.521,198.471,198.509,51700000.0
2005-08-01 23:40:00,198.562,198.566,198.492,198.499,45500000.0
2005-08-01 23:41:00,198.502,198.514,198.49,198.508,18100000.0
2005-08-01 23:42:00,198.483,198.549,198.483,198.515,32700000.0
2005-08-01 23:43:00,198.542,198.594,198.534,198.594,83700001.0
2005-08-01 23:44:00,198.519,198.546,198.497,198.497,56300000.0
2005-08-01 23:45:00,198.551,198.577,198.495,198.495,38300000.0
2005-08-01 23:46:00,198.544,198.547,198.477,198.496,52399999.0
2005-08-01 23:47:00,198.525,198.535,198.484,198.484,29300000.0
2005-08-01 23:48:00,198.499,198.533,198.488,198.496,28800000.0
2005-08-01 23:49:00,198.534,198.548,198.503,198.542,103500001.0
2005-08-01 23:50:00,198.468,198.468,198.453,198.463,21200000.0
2005-08-01 23:51:00,198.513,198.515,198.481,198.501,36200000.0
2005-08-01 23:52:00,198.517,198.533,198.498,198.53,44900000.0
2005-08-01 23:53:00,198.497,198.521,198.475,198.516,72799999.0
2005-08-01 23:54:00,198.527,198.527,198.463,198.476,80300000.0
2005-08-01 23:55:00,198.478,198.526,198.46,198.467,55800000.0
2005-08-01 23:56:00,198.475,198.535,198.475,198.513,41599999.0
2005-08-01 23:57:00,198.527,198.533,198.488,198.502,40100000.0
2005-08-01 23:58:00,198.491,198.52,198.477,198.514,59200000.0
2005-08-01 23:59:00,198.502,198.542,198.502,198.542,17400000.0
2005-08-02 00:00:00,198.547,198.547,198.464,198.532,50700000.0
2005-08-02 00:01:00,198.521,198.535,198.495,198.5,51600000.0
2005-08-02 00:02:00,198.492,198.539,198.49,198.534,51600000.0
2005-08-02 00:03:00,198.486,198.513,198.457,198.475,78200000.0
2005-08-02 00:04:00,198.484,198.522,198.484,198.522,51100000.0
2005-08-02 00:05:00,198.523,198.58,198.511,198.58,17900000.0
2005-08-02 00:06:00,198.542,198.558,198.511,198.523,27100000.0
2005-08-02 00:07:00,198.53,198.53,198.512,198.512,9500000.0
2005-08-02 00:08:00,198.577,198.581,198.499,198.55,53800001.0
2005-08-02 00:09:00,198.513,198.591,198.496,198.591,43100000.0
2005-08-02 00:10:00,198.531,198.565,198.531,198.545,41900000.0
2005-08-02 00:11:00,198.539,198.547,198.484,198.499,29200000.0
2005-08-02 00:12:00,198.539,198.549,198.528,198.548,70100000.0
2005-08-02 00:13:00,198.519,198.553,198.495,198.495,70300000.0
2005-08-02 00:14:00,198.501,198.544,198.477,198.487,51500000.0
2005-08-02 00:15:00,198.51,198.531,198.495,198.5,36800000.0
2005-08-02 00:16:00,198.512,198.53,198.482,198.487,70700001.0
2005-08-02 00:17:00,198.515,198.515,198.452,198.452,56300000.0
2005-08-02 00:18:00,198.467,198.493,198.453,198.458,85500001.0
2005-08-02 00:19:00,198.461,198.541,198.454,198.541,49200000.0
2005-08-02 00:20:00,198.467,198.468,198.446,198.447,56200000.0
2005-08-02 00:21:00,198.478,198.502,198.45,198.451,33600000.0
2005-08-02 00:22:00,198.483,198.524,198.447,198.524,57999999.0
2005-08-02 00:23:00,198.535,198.535,198.459,198.468,41000000.0
2005-08-02 00:24:00,198.485,198.513,198.447,198.447,43199999.0
2005-08-02 00:25:00,198.502,198.504,198.455,198.474,60600000.0
2005-08-02 00:26:00,198.448,198.448,198.431,198.437,57000000.0
2005-08-02 00:27:00,198.471,198.514,198.462,198.483,49000000.0
2005-08-02 00:28:00,198.505,198.505,198.438,198.441,48700000.0
2005-08-02 00:29:00,198.43,198.476,198.421,198.45,35100000.0
2005-08-02 00:30:00,198.446,198.478,198.446,198.452,62700000.0
2005-08-02 00:31:00,198.447,198.465,198.428,198.447,83499999.0
2005-08-02 00:32:00,198.441,198.441,198.381,198.387,57800000.0
2005-08-02 00:33:00,198.415,198.457,198.409,198.457,35800000.0
2005-08-02 00:34:00,198.426,198.474,198.412,198.463,26000000.0
2005-08-02 00:35:00,198.405,198.42,198.4,198.42,33800000.0
2005-08-02 00:36:00,198.423,198.456,198.42,198.425,21700000.0
2005-08-02 00:37:00,198.424,198.439,198.401,198.415,55300000.0
2005-08-02 00:38:00,198.418,198.498,198.418,198.492,63100000.0
2005-08-02 00:39:00,198.471,198.508,198.471,198.49,62800001.0
2005-08-02 00:40:00,198.507,198.509,198.406,198.406,37500000.0
2005-08-02 00:41:00,198.468,198.51,198.426,198.493,76400000.0
2005-08-02 00:42:00,198.423,198.494,198.405,198.474,49400000.0
2005-08-02 00:43:00,198.45,198.478,198.417,198.466,42800000.0
2005-08-02 00:44:00,198.461,198.485,198.432,198.485,56200000.0
2005-08-02 00:45:00,198.44,198.5,198.44,198.442,30600000.0
2005-08-02 00:46:00,198.44,198.503,198.433,198.447,38099999.0
2005-08-02 00:47:00,198.435,198.453,198.407,198.42,24600000.0
2005-08-02 00:48:00,198.414,198.435,198.378,198.383,48400000.0
2005-08-02 00:49:00,198.414,198.453,198.412,198.439,44500000.0
2005-08-02 00:50:00,198.442,198.442,198.382,198.405,29900000.0
2005-08-02 00:51:00,198.406,198.464,198.406,198.461,60200000.0
2005-08-02 00:52:00,198.472,198.473,198.426,198.426,39800000.0
2005-08-02 00:53:00,198.433,198.47,198.415,198.452,95600001.0
2005-08-02 00:54:00,198.449,198.476,198.398,198.43,62199999.0
2005-08-02 00:55:00,198.46,198.469,198.43,198.46,26800000.0
2005-08-02 00:56:00,198.433,198.474,198.433,198.455,29500000.0
2005-08-02 00:57:00,198.455,198.475,198.432,198.45,94699999.0
2005-08-02 00:58:00,198.424,198.453,198.421,198.421,24900000.0
2005-08-02 00:59:00,198.431,198.453,198.427,198.441,38000000.0
2005-08-02 01:00:00,198.465,198.478,198.366,198.385,60200000.0
2005-08-02 01:01:00,198.33,198.365,198.284,198.284,27800000.0
2005-08-02 01:02:00,198.256,198.345,198.251,198.275,64500000.0
2005-08-02 01:03:00,198.252,198.286,198.238,198.257,35500000.0
2005-08-02 01:04:00,198.223,198.268,198.223,198.23,36300000.0
2005-08-02 01:05:00,198.255,198.294,198.232,198.24,56300000.0
2005-08-02 01:06:00,198.245,198.286,198.23,198.277,45500000.0
2005-08-02 01:07:00,198.32,198.352,198.291,198.299,63000000.0
2005-08-02 01:08:00,198.275,198.294,198.275,198.278,42200001.0
2005-08-02 01:09:00,198.285,198.319,198.265,198.265,52899999.0
2005-08-02 01:10:00,198.275,198.312,198.255,198.255,26500000.0
2005-08-02 01:11:00,198.31,198.31,198.22,198.278,57800001.0
2005-08-02 01:12:00,198.261,198.272,198.214,198.214,51600000.0
2005-08-02 01:13:00,198.2,198.241,198.2,198.237,62400000.0
2005-08-02 01:14:00,198.27,198.303,198.234,198.278,60600000.0
2005-08-02 01:15:00,198.215,198.298,198.207,198.231,72700000.0
2005-08-02 01:16:00,198.24,198.273,198.196,198.273,40500000.0
2005-08-02 01:17:00,198.284,198.284,198.255,198.284,27100000.0
2005-08-02 01:18:00,198.262,198.353,198.262,198.35,39400000.0
2005-08-02 01:19:00,198.292,198.31,198.286,198.31,34600000.0
2005-08-02 01:20:00,198.319,198.322,198.251,198.303,52000001.0
2005-08-02 01:21:00,198.324,198.354,198.281,198.354,56399999.0
2005-08-02 01:22:00,198.295,198.346,198.27,198.32,44800000.0
2005-08-02 01:23:00,198.337,198.357,198.306,198.334,76500000.0
2005-08-02 01:24:00,198.33,198.373,198.322,198.337,75699999.0
2005-08-02 01:25:00,198.313,198.327,198.304,198.32,49900001.0
2005-08-02 01:26:00,198.303,198.368,198.303,198.354,51100000.0
2005-08-02 01:27:00,198.295,198.375,198.294,198.374,55099999.0
2005-08-02 01:28:00,198.389,198.402,198.38,198.395,62900000.0
2005-08-02 01:29:00,198.403,198.414,198.338,198.338,73999999.0
2005-08-02 01:30:00,198.325,198.405,198.318,198.401,52099999.0
2005-08-02 01:31:00,198.376,198.391,198.36,198.375,46500000.0
2005-08-02 01:32:00,198.392,198.4,198.338,198.338,67300000.0
2005-08-02 01:33:00,198.336,198.365,198.307,198.307,31500000.0
2005-08-02 01:34:00,198.308,198.366,198.306,198.341,27200000.0
2005-08-02 01:35:00,198.305,198.348,198.287,198.287,50000000.0
2005-08-02 01:36:00,198.308,198.418,198.308,198.41,49000000.0
2005-08-02 01:37:00,198.385,198.385,198.329,198.351,66399999.0
2005-08-02 01:38:00,198.351,198.372,198.313,198.313,45000000.0
2005-08-02 01:39:00,198.32,198.369,198.32,198.355,90200000.0
2005-08-02 01:40:00,198.333,198.35,198.315,198.324,76400001.0
2005-08-02 01:41:00,198.347,198.386,198.322,198.377,63700000.0
2005-08-02 01:42:00,198.351,198.392,198.348,198.392,54100000.0
2005-08-02 01:43:00,198.391,198.404,198.346,198.36,45999999.0
2005-08-02 01:44:00,198.362,198.419,198.343,198.419,32500000.0
2005-08-02 01:45:00,198.379,198.423,198.358,198.423,50300000.0
2005-08-02 01:46:00,198.437,198.482,198.415,198.482,84000001.0
2005-08-02 01:47:00,198.46,198.478,198.42,198.454,57000000.0
2005-08-02 01:48:00,198.441,198.481,198.434,198.443,42100000.0
2005-08-02 01:49:00,198.422,198.464,198.398,198.435,33800000.0
2005-08-02 01:50:00,198.446,198.446,198.361,198.361,102599999.0
2005-08-02 01:51:00,198.315,198.407,198.311,198.396,23100000.0
2005-08-02 01:52:00,198.382,198.426,198.379,198.379,55500001.0
2005-08-02 01:53:00,198.386,198.453,198.386,198.386,40300000.0
2005-08-02 01:54:00,198.372,198.417,198.36,198.382,76800000.0
2005-08-02 01:55:00,198.369,198.385,198.351,198.362,50100000.0
2005-08-02 01:56:00,198.338,198.363,198.324,198.356,43900000.0
2005-08-02 01:57:00,198.398,198.398,198.348,198.356,49800001.0
2005-08-02 01:58:00,198.387,198.401,198.346,198.346,51700000.0
2005-08-02 01:59:00,198.347,198.403,198.347,198.36,48600000.0
2005-08-02 02:00:00,198.36,198.421,198.36,198.411,23600000.0
2005-08-02 02:01:00,198.385,198.422,198.385,198.405,31000000.0
2005-08-02 02:02:00,198.435,198.469,198.416,198.44,59300000.0
2005-08-02 02:03:00,198.445,198.445,198.404,198.424,40800000.0
2005-08-02 02:04:00,198.455,198.461,198.405,198.418,38500001.0
2005-08-02 02:05:00,198.449,198.465,198.393,198.393,43800000.0
2005-08-02 02:06:00,198.424,198.439,198.386,198.395,23300000.0
2005-08-02 02:07:00,198.397,198.418,198.371,198.404,81300001.0
2005-08-02 02:08:00,198.4,198.423,198.357,198.357,83800000.0
2005-08-02 02:09:00,198.335,198.403,198.322,198.388,36800000.0
2005-08-02 02:10:00,198.411,198.426,198.376,198.376,60900000.0
2005-08-02 02:11:00,198.402,198.442,198.38,198.38,53400000.0
2005-08-02 02:12:00,198.379,198.43,198.379,198.381,39900000.0
2005-08-02 02:13:00,198.387,198.409,198.368,198.368,48700001.0
2005-08-02 02:14:00,198.396,198.453,198.388,198.44,46200000.0
2005-08-02 02:15:00,198.404,198.492,198.404,198.429,37600000.0
2005-08-02 02:16:00,198.427,198.459,198.393,198.453,52500001.0
2005-08-02 02:17:00,198.421,198.441,198.411,198.424,37700000.0
2005-08-02 02:18:00,198.423,198.461,198.423,198.438,33200000.0
2005-08-02 02:19:00,198.422,198.473,198.404,198.404,61300000.0
2005-08-02 02:20:00,198.396,198.435,198.393,198.408,30900000.0
2005-08-02 02:21:00,198.395,198.455,198.381,198.428,33200000.0
2005-08-02 02:22:00,198.368,198.506,198.368,198.495,63699999.0
2005-08-02 02:23:00,198.503,198.503,198.392,198.392,39400000.0
2005-08-02 02:24:00,198.417,198.421,198.362,198.362,29100000.0
2005-08-02 02:25:00,198.385,198.417,198.325,198.417,52899999.0
2005-08-02 02:26:00,198.388,198.4,198.354,198.373,101900000.0
2005-08-02 02:27:00,198.368,198.413,198.366,198.389,39300000.0
2005-08-02 02:28:00,198.39,198.395,198.349,198.371,32900000.0
2005-08-02 02:29:00,198.38,198.424,198.379,198.393,32000000.0
2005-08-02 02:30:00,198.425,198.442,198.368,198.368,52700000.0
2005-08-02 02:31:00,198.376,198.376,198.348,198.36,43000000.0
2005-08-02 02:32:00,198.359,198.384,198.359,198.377,37700000.0
2005-08-02 02:33:00,198.37,198.395,198.348,198.395,53900000.0
2005-08-02 02:34:00,198.391,198.417,198.36,198.417,29500000.0
2005-08-02 02:35:00,198.372,198.398,198.348,198.381,79499998.0
2005-08-02 02:36:00,198.374,198.409,198.372,198.404,49900000.0
2005-08-02 02:37:00,198.41,198.42,198.372,198.413,73400000.0
2005-08-02 02:38:00,198.403,198.445,198.377,198.377,51400000.0
2005-08-02 02:39:00,198.392,198.403,198.35,198.37,55500001.0
2005-08-02 02:40:00,198.353,198.398,198.339,198.398,54900000.0
2005-08-02 02:41:00,198.369,198.394,198.368,198.384,75199999.0
2005-08-02 02:42:00,198.417,198.434,198.406,198.429,36900000.0
2005-08-02 02:43:00,198.426,198.449,198.392,198.41,30400000.0
2005-08-02 02:44:00,198.409,198.44,198.372,198.385,45900000.0
2005-08-02 02:45:00,198.363,198.412,198.352,198.379,73700000.0
2005-08-02 02:46:00,198.381,198.395,198.355,198.355,41400001.0
2005-08-02 02:47:00,198.346,198.356,198.326,198.354,53800000.0
2005-08-02 02:48:00,198.373,198.408,198.365,198.368,44000000.0
2005-08-02 02:49:00,198.405,198.413,198.371,198.383,63000001.0
2005-08-02 02:50:00,198.394,198.415,198.343,198.378,57699999.0
2005-08-02 02:51:00,198.382,198.385,198.352,198.378,57900001.0
2005-08-02 02:52:00,198.35,198.398,198.35,198.38,59600000.0
2005-08-02 02:53:00,198.377,198.4,198.344,198.344,45099999.0
2005-08-02 02:54:00,198.35,198.389,198.35,198.374,81700000.0
2005-08-02 02:55:00,198.328,198.393,198.321,198.393,38200000.0
2005-08-02 02:56:00,198.368,198.416,198.361,198.377,68400000.0
2005-08-02 02:57:00,198.392,198.42,198.369,198.374,70000000.0
2005-08-02 02:58:00,198.365,198.387,198.334,198.348,51500000.0
2005-08-02 02:59:00,198.378,198.389,198.334,198.353,60300001.0
2005-08-02 03:00:00,198.339,198.36,198.33,198.33,53099999.0
2005-08-02 03:01:00,198.335,198.335,198.309,198.31,31499999.0
2005-08-02 03:02:00,198.31,198.378,198.308,198.345,36299999.0
2005-08-02 03:03:00,198.351,198.377,198.331,198.373,64700000.0
2005-08-02 03:04:00,198.374,198.388,198.34,198.344,52599999.0
2005-08-02 03:05:00,198.338,198.355,198.335,198.335,21600000.0
2005-08-02 03:06:00,198.37,198.389,198.354,198.356,39100000.0
2005-08-02 03:07:00,198.332,198.332,198.236,198.236,40200000.0
2005-08-02 03:08:00,198.29,198.301,198.235,198.236,28000000.0
2005-08-02 03:09:00,198.241,198.241,198.215,198.227,35100000.0
2005-08-02 03:10:00,198.204,198.248,198.204,198.217,46500000.0
2005-08-02 03:11:00,198.226,198.244,198.205,198.205,70400000.0
2005-08-02 03:12:00,198.222,198.231,198.209,198.218,57900000.0
2005-08-02 03:13:00,198.263,198.301,198.228,198.228,69900000.0
2005-08-02 03:14:00,198.242,198.268,198.219,198.249,69899999.0
2005-08-02 03:15:00,198.225,198.246,198.2,198.22,38000000.0
2005-08-02 03:16:00,198.204,198.204,198.148,198.156,44399999.0
2005-08-02 03:17:00,198.141,198.143,198.111,198.114,24600000.0
2005-08-02 03:18:00,198.148,198.204,198.148,198.201,44600000.0
2005-08-02 03:19:00,198.165,198.165,198.123,198.123,40700000.0
2005-08-02 03:20:00,198.14,198.212,198.129,198.129,32200000.0
2005-08-02 03:21:00,198.153,198.227,198.136,198.155,60500001.0
2005-08-02 03:22:00,198.143,198.143,198.073,198.073,59700000.0
2005-08-02 03:23:00,198.113,198.152,198.086,198.086,43000000.0
2005-08-02 03:24:00,198.115,198.148,198.099,198.109,62200000.0
2005-08-02 03:25:00,198.129,198.141,198.109,198.132,39500000.0
2005-08-02 03:26:00,198.103,198.148,198.103,198.148,29400000.0
2005-08-02 03:27:00,198.126,198.137,198.102,198.102,81099999.0
2005-08-02 03:28:00,198.119,198.127,198.109,198.125,47900000.0
2005-08-02 03:29:00,198.111,198.119,198.095,198.109,33500000.0
2005-08-02 03:30:00,198.1,198.141,198.092,198.141,26900000.0
2005-08-02 03:31:00,198.187,198.191,198.138,198.155,38400000.0
2005-08-02 03:32:00,198.152,198.166,198.115,198.166,48900000.0
2005-08-02 03:33:00,198.155,198.214,198.154,198.192,48700000.0
2005-08-02 03:34:00,198.196,198.207,198.166,198.197,41200000.0
2005-08-02 03:35:00,198.196,198.213,198.167,198.173,65600000.0
2005-08-02 03:36:00,198.166,198.182,198.142,198.148,54300001.0
2005-08-02 03:37:00,198.164,198.164,198.124,198.124,21000000.0
2005-08-02 03:38:00,198.123,198.146,198.119,198.138,42800000.0
2005-08-02 03:39:00,198.104,198.104,198.082,198.099,26400000.0
2005-08-02 03:40:00,198.08,198.143,198.074,198.112,39000000.0
2005-08-02 03:41:00,198.094,198.135,198.087,198.135,34800000.0
2005-08-02 03:42:00,198.091,198.1,198.07,198.092,48100000.0
2005-08-02 03:43:00,198.144,198.153,198.08,198.098,39800000.0
2005-08-02 03:44:00,198.137,198.137,198.101,198.108,60100001.0
2005-08-02 03:45:00,198.119,198.143,198.076,198.108,66700000.0
2005-08-02 03:46:00,198.084,198.102,198.08,198.086,47400001.0
2005-08-02 03:47:00,198.111,198.127,198.079,198.115,56400000.0
2005-08-02 03:48:00,198.088,198.106,198.078,198.082,14400000.0
2005-08-02 03:49:00,198.071,198.071,198.054,198.054,25700000.0
2005-08-02 03:50:00,198.09,198.094,198.016,198.04,67100000.0
2005-08-02 03:51:00,198.084,198.104,198.02,198.02,64100000.0
2005-08-02 03:52:00,198.018,198.018,197.988,197.988,51600000.0
2005-08-02 03:53:00,198.062,198.071,197.981,197.981,58800000.0
2005-08-02 03:54:00,197.992,197.994,197.959,197.972,67100001.0
2005-08-02 03:55:00,197.971,197.971,197.944,197.957,29000000.0
2005-08-02 03:56:00,197.955,197.973,197.938,197.938,52800000.0
2005-08-02 03:57:00,197.914,197.96,197.914,197.947,54099999.0
2005-08-02 03:58:00,197.912,197.972,197.874,197.874,39400000.0
2005-08-02 03:59:00,197.863,197.879,197.855,197.873,53500000.0
2005-08-02 04:00:00,197.87,197.877,197.85,197.86,43800000.0
2005-08-02 04:01:00,197.86,197.894,197.86,197.891,22600000.0
2005-08-02 04:02:00,197.918,197.952,197.909,197.948,52000000.0
2005-08-02 04:03:00,197.951,197.976,197.938,197.952,62899999.0
2005-08-02 04:04:00,197.964,197.975,197.949,197.956,26700000.0
2005-08-02 04:05:00,197.982,198.0,197.963,197.975,62600000.0
2005-08-02 04:06:00,197.987,197.999,197.962,197.97,44800000.0
2005-08-02 04:07:00,197.975,197.985,197.947,197.967,72699999.0
2005-08-02 04:08:00,198.01,198.013,197.901,197.974,40600000.0
2005-08-02 04:09:00,198.017,198.03,197.985,197.987,67300000.0
2005-08-02 04:10:00,197.998,198.02,197.972,197.993,26600000.0
2005-08-02 04:11:00,197.986,197.986,197.954,197.974,80300000.0
2005-08-02 04:12:00,197.975,198.026,197.969,197.988,61200000.0
2005-08-02 04:13:00,197.979,198.005,197.978,198.003,76199999.0
2005-08-02 04:14:00,197.98,198.022,197.98,198.022,60500001.0
2005-08-02 04:15:00,198.039,198.075,198.025,198.033,50700000.0
2005-08-02 04:16:00,198.033,198.09,198.033,198.07,74100000.0
2005-08-02 04:17:00,198.045,198.046,198.012,198.039,59600001.0
2005-08-02 04:18:00,198.05,198.057,198.004,198.037,45100001.0
2005-08-02 04:19:00,198.019,198.035,197.987,197.987,44700000.0
2005-08-02 04:20:00,197.976,198.026,197.976,197.992,58900000.0
2005-08-02 04:21:00,197.975,198.013,197.966,197.992,49300000.0
2005-08-02 04:22:00,197.993,198.016,197.976,198.002,37600000.0
2005-08-02 04:23:00,198.0,198.039,197.985,198.039,48700001.0
2005-08-02 04:24:00,198.026,198.072,198.017,198.052,109900001.0
2005-08-02 04:25:00,198.026,198.054,198.022,198.046,32000000.0
2005-08-02 04:26:00,198.025,198.037,197.993,197.993,60100001.0
2005-08-02 04:27:00,197.973,198.06,197.973,198.007,35300000.0
2005-08-02 04:28:00,197.971,197.971,197.935,197.948,46800000.0
2005-08-02 04:29:00,197.946,197.997,197.941,197.985,47200000.0
2005-08-02 04:30:00,198.0,198.029,198.0,198.007,71199999.0
2005-08-02 04:31:00,198.034,198.039,198.016,198.036,31400000.0
2005-08-02 04:32:00,198.036,198.037,198.0,198.0,54200001.0
2005-08-02 04:33:00,198.011,198.041,197.987,197.987,49099999.0
2005-08-02 04:34:00,198.009,198.016,197.993,198.01,26200000.0
2005-08-02 04:35:00,198.011,198.078,197.995,198.065,29700000.0
2005-08-02 04:36:00,198.056,198.075,198.019,198.019,34500000.0
2005-08-02 04:37:00,198.048,198.066,197.997,198.022,28900000.0
2005-08-02 04:38:00,198.097,198.097,198.017,198.037,35900000.0
2005-08-02 04:39:00,198.028,198.06,198.002,198.042,55700000.0
2005-08-02 04:40:00,198.029,198.029,197.98,197.985,51200001.0
2005-08-02 04:41:00,198.02,198.081,198.02,198.027,51700000.0
2005-08-02 04:42:00,198.029,198.098,198.029,198.078,69100000.0
2005-08-02 04:43:00,198.061,198.062,198.016,198.023,52800000.0
2005-08-02 04:44:00,198.051,198.086,198.051,198.065,36500000.0
2005-08-02 04:45:00,198.018,198.089,198.018,198.044,54300000.0
2005-08-02 04:46:00,198.042,198.072,198.029,198.036,48500001.0
2005-08-02 04:47:00,198.067,198.091,198.046,198.076,37600000.0
2005-08-02 04:48:00,198.057,198.066,198.022,198.045,45000000.0
2005-08-02 04:49:00,198.029,198.055,197.998,198.012,40600000.0
2005-08-02 04:50:00,198.007,198.038,197.993,198.005,47000000.0
2005-08-02 04:51:00,198.044,198.047,197.984,198.027,55600000.0
2005-08-02 04:52:00,198.023,198.023,197.952,197.976,56900000.0
2005-08-02 04:53:00,198.047,198.054,197.97,197.976,38800000.0
2005-08-02 04:54:00,198.029,198.031,197.981,198.027,69900000.0
2005-08-02 04:55:00,198.017,198.038,197.97,197.97,54400000.0
2005-08-02 04:56:00,197.995,198.013,197.958,198.013,79400000.0
2005-08-02 04:57:00,197.953,198.006,197.941,197.958,73800001.0
2005-08-02 04:58:00,197.971,198.02,197.905,197.908,59300000.0
2005-08-02 04:59:00,197.921,197.987,197.907,197.907,34300000.0
2005-08-02 05:00:00,197.93,197.96,197.881,197.9,22400000.0
2005-08-02 05:01:00,197.908,197.978,197.908,197.92,68499999.0
2005-08-02 05:02:00,197.896,197.991,197.896,197.982,67100000.0
2005-08-02 05:03:00,197.993,197.993,197.918,197.948,31000000.0
2005-08-02 05:04:00,197.894,197.943,197.89,197.943,72199999.0
2005-08-02 05:05:00,197.9,197.953,197.892,197.926,55499999.0
2005-08-02 05:06:00,197.909,197.924,197.899,197.9,68200000.0
2005-08-02 05:07:00,197.949,197.963,197.926,197.938,28800000.0
2005-08-02 05:08:00,197.948,197.992,197.944,197.951,60499999.0
2005-08-02 05:09:00,197.955,198.015,197.946,198.015,48700000.0
2005-08-02 05:10:00,197.965,198.013,197.947,198.008,67500000.0
2005-08-02 05:11:00,197.953,198.008,197.953,197.99,48399999.0
2005-08-02 05:12:00,198.005,198.041,197.988,198.041,68200001.0
2005-08-02 05:13:00,197.966,197.998,197.939,197.968,62300000.0
2005-08-02 05:14:00,198.003,198.023,197.985,197.993,64900001.0
2005-08-02 05:15:00,197.991,198.038,197.99,198.038,69300000.0
2005-08-02 05:16:00,198.032,198.052,198.012,198.012,22300000.0
2005-08-02 05:17:00,197.958,198.037,197.958,198.007,32900000.0
2005-08-02 05:18:00,197.974,198.049,197.97,198.01,22900000.0
2005-08-02 05:19:00,198.005,198.04,198.005,198.017,22200000.0
2005-08-02 05:20:00,198.039,198.044,197.989,198.025,41600000.0
2005-08-02 05:21:00,198.034,198.078,198.025,198.061,44900000.0
2005-08-02 05:22:00,198.063,198.108,198.055,198.083,33000000.0
2005-08-02 05:23:00,198.087,198.096,198.028,198.071,93700000.0
2005-08-02 05:24:00,198.052,198.1,198.036,198.094,75500000.0
2005-08-02 05:25:00,198.112,198.112,198.036,198.087,88800001.0
2005-08-02 05:26:00,198.118,198.118,198.071,198.071,52800000.0
2005-08-02 05:27:00,198.038,198.105,198.026,198.076,40800000.0
2005-08-02 05:28:00,198.063,198.113,198.056,198.1,51800000.0
2005-08-02 05:29:00,198.065,198.137,198.061,198.136,41200000.0
2005-08-02 05:30:00,198.093,198.095,198.07,198.08,54500000.0
2005-08-02 05:31:00,198.14,198.14,198.07,198.07,22700000.0
2005-08-02 05:32:00,198.044,198.109,198.044,198.071,70100000.0
2005-08-02 05:33:00,198.086,198.111,198.063,198.068,47000000.0
2005-08-02 05:34:00,198.11,198.112,198.044,198.045,34100000.0
2005-08-02 05:35:00,198.069,198.102,198.034,198.057,43900000.0
2005-08-02 05:36:00,198.043,198.103,198.043,198.079,27300000.0
2005-08-02 05:37:00,198.09,198.109,198.062,198.073,26700000.0
2005-08-02 05:38:00,198.109,198.126,198.09,198.126,58600000.0
2005-08-02 05:39:00,198.105,198.138,198.094,198.094,55199999.0
2005-08-02 05:40:00,198.095,198.17,198.085,198.17,47100001.0
2005-08-02 05:41:00,198.156,198.156,198.121,198.14,38100000.0
2005-08-02 05:42:00,198.133,198.133,198.109,198.115,52700000.0
2005-08-02 05:43:00,198.094,198.133,198.093,198.093,32800000.0
2005-08-02 05:44:00,198.086,198.118,198.052,198.104,90800000.0
2005-08-02 05:45:00,198.124,198.158,198.079,198.079,41100000.0
2005-08-02 05:46:00,198.094,198.149,198.09,198.09,72000000.0
2005-08-02 05:47:00,198.097,198.116,198.081,198.081,41400000.0
2005-08-02 05:48:00,198.081,198.137,198.063,198.137,41000000.0
2005-08-02 05:49:00,198.065,198.149,198.064,198.149,31800000.0
2005-08-02 05:50:00,198.068,198.142,198.068,198.142,34200000.0
2005-08-02 05:51:00,198.121,198.136,198.077,198.077,38000000.0
2005-08-02 05:52:00,198.098,198.141,198.083,198.129,76399999.0
2005-08-02 05:53:00,198.123,198.139,198.108,198.108,47700000.0
2005-08-02 05:54:00,198.093,198.13,198.073,198.127,55200000.0
2005-08-02 05:55:00,198.103,198.122,198.098,198.099,70500001.0
2005-08-02 05:56:00,198.092,198.14,198.082,198.124,52100000.0
2005-08-02 05:57:00,198.139,198.139,198.094,198.094,52800000.0
2005-08-02 05:58:00,198.095,198.11,198.074,198.1,33600000.0
2005-08-02 05:59:00,198.067,198.079,198.054,198.063,96600000.0
2005-08-02 06:00:00,198.056,198.105,198.037,198.037,71099999.0
2005-08-02 06:01:00,198.035,198.07,198.035,198.044,82100001.0
2005-08-02 06:02:00,198.077,198.1,198.045,198.067,39000000.0
2005-08-02 06:03:00,198.049,198.064,198.027,198.05,96199999.0
2005-08-02 06:04:00,198.058,198.083,198.028,198.055,76400001.0
2005-08-02 06:05:00,198.026,198.064,198.017,198.04,73500001.0
2005-08-02 06:06:00,198.032,198.055,198.012,198.012,57600000.0
2005-08-02 06:07:00,198.036,198.106,198.021,198.106,93400001.0
2005-08-02 06:08:00,198.054,198.078,198.054,198.06,27200000.0
2005-08-02 06:09:00,198.036,198.074,198.036,198.051,34500000.0
2005-08-02 06:10:00,198.081,198.09,198.063,198.088,48300001.0
2005-08-02 06:11:00,198.095,198.203,198.092,198.203,27900000.0
2005-08-02 06:12:00,198.207,198.214,198.086,198.181,41000000.0
2005-08-02 06:13:00,198.155,198.168,198.131,198.168,33400000.0
2005-08-02 06:14:00,198.163,198.163,198.123,198.138,45900000.0
2005-08-02 06:15:00,198.147,198.162,198.147,198.161,61900000.0
2005-08-02 06:16:00,198.161,198.176,198.137,198.137,46200000.0
2005-08-02 06:17:00,198.155,198.155,198.109,198.134,45800000.0
2005-08-02 06:18:00,198.136,198.153,198.102,198.121,34800000.0
2005-08-02 06:19:00,198.145,198.155,198.091,198.132,55800000.0
2005-08-02 06:20:00,198.121,198.16,198.108,198.15,36100000.0
2005-08-02 06:21:00,198.14,198.165,198.136,198.147,48400000.0
2005-08-02 06:22:00,198.145,198.181,198.094,198.094,31500000.0
2005-08-02 06:23:00,198.165,198.165,198.134,198.134,62500000.0
2005-08-02 06:24:00,198.111,198.158,198.106,198.122,43200000.0
2005-08-02 06:25:00,198.115,198.171,198.115,198.137,36800000.0
2005-08-02 06:26:00,198.101,198.15,198.101,198.111,67799999.0
2005-08-02 06:27:00,198.12,198.133,198.114,198.133,66200001.0
2005-08-02 06:28:00,198.142,198.161,198.097,198.101,34200000.0
2005-08-02 06:29:00,198.111,198.172,198.103,198.115,71400000.0
2005-08-02 06:30:00,198.115,198.129,198.073,198.073,20900000.0
2005-08-02 06:31:00,198.07,198.106,198.07,198.106,49300000.0
2005-08-02 06:32:00,198.116,198.135,198.093,198.101,66200000.0
2005-08-02 06:33:00,198.108,198.141,198.093,198.093,26600000.0
2005-08-02 06:34:00,198.132,198.139,198.115,198.115,53600001.0
2005-08-02 06:35:00,198.079,198.153,198.079,198.124,51600000.0
2005-08-02 06:36:00,198.132,198.177,198.125,198.125,18800000.0
2005-08-02 06:37:00,198.103,198.14,198.093,198.123,55900000.0
2005-08-02 06:38:00,198.082,198.082,198.045,198.045,20800000.0
2005-08-02 06:39:00,198.122,198.137,198.029,198.03,34900000.0
2005-08-02 06:40:00,198.026,198.11,198.026,198.07,111100000.0
2005-08-02 06:41:00,198.063,198.142,198.063,198.142,30399999.0
2005-08-02 06:42:00,198.08,198.144,198.058,198.144,52200000.0
2005-08-02 06:43:00,198.06,198.153,198.06,198.097,65500000.0
2005-08-02 06:44:00,198.05,198.147,198.05,198.145,74900000.0
2005-08-02 06:45:00,198.068,198.093,198.053,198.065,81500000.0
2005-08-02 06:46:00,198.043,198.084,198.043,198.045,63800000.0
2005-08-02 06:47:00,198.037,198.073,198.034,198.048,80900000.0
2005-08-02 06:48:00,198.089,198.089,198.025,198.028,63300000.0
2005-08-02 06:49:00,198.06,198.08,198.019,198.031,23600000.0
2005-08-02 06:50:00,198.038,198.076,198.029,198.029,45600000.0
2005-08-02 06:51:00,198.052,198.096,198.048,198.085,56800000.0
2005-08-02 06:52:00,198.047,198.06,198.024,198.024,38400000.0
2005-08-02 06:53:00,198.02,198.106,198.018,198.106,39599999.0
2005-08-02 06:54:00,198.034,198.067,198.011,198.067,76999999.0
2005-08-02 06:55:00,198.026,198.05,198.016,198.041,32800000.0
2005-08-02 06:56:00,197.996,198.008,197.995,197.995,46800000.0
2005-08-02 06:57:00,198.006,198.041,198.006,198.013,64700001.0
2005-08-02 06:58:00,197.999,198.054,197.999,198.018,57000000.0
2005-08-02 06:59:00,197.957,198.068,197.955,198.063,37100000.0
2005-08-02 07:00:00,198.044,198.052,197.982,197.986,36400000.0
2005-08-02 07:01:00,198.047,198.047,197.984,197.994,71500000.0
2005-08-02 07:02:00,198.011,198.029,197.987,198.025,22200000.0
2005-08-02 07:03:00,198.045,198.065,198.013,198.065,26300000.0
2005-08-02 07:04:00,198.075,198.089,198.025,198.044,43200000.0
2005-08-02 07:05:00,198.12,198.122,198.043,198.065,62100001.0
2005-08-02 07:06:00,198.068,198.081,198.024,198.053,56400000.0
2005-08-02 07:07:00,198.058,198.058,198.013,198.013,43500001.0
2005-08-02 07:08:00,198.031,198.038,198.017,198.022,18400000.0
2005-08-02 07:09:00,198.062,198.064,197.993,197.993,21800000.0
2005-08-02 07:10:00,198.015,198.031,198.002,198.015,51300000.0
2005-08-02 07:11:00,198.037,198.091,198.037,198.087,99199998.0
2005-08-02 07:12:00,198.027,198.09,198.023,198.052,64600000.0
2005-08-02 07:13:00,198.042,198.067,198.031,198.031,48000000.0
2005-08-02 07:14:00,198.022,198.031,198.01,198.01,57900001.0
2005-08-02 07:15:00,198.036,198.086,198.036,198.06,55999999.0
2005-08-02 07:16:00,198.066,198.077,198.055,198.075,84500000.0
2005-08-02 07:17:00,198.1,198.126,198.061,198.061,51200000.0
2005-08-02 07:18:00,198.102,198.118,198.07,198.07,37800000.0
2005-08-02 07:19:00,198.114,198.128,198.072,198.072,70900000.0
2005-08-02 07:20:00,198.091,198.104,198.059,198.085,44200000.0
2005-08-02 07:21:00,198.112,198.122,198.054,198.063,46800001.0
2005-08-02 07:22:00,198.11,198.119,198.062,198.089,42400000.0
2005-08-02 07:23:00,198.063,198.085,198.052,198.052,37800000.0
2005-08-02 07:24:00,198.084,198.109,198.048,198.109,56900000.0
2005-08-02 07:25:00,198.074,198.103,198.053,198.083,48200000.0
2005-08-02 07:26:00,198.05,198.065,198.034,198.06,29900000.0
2005-08-02 07:27:00,198.043,198.062,198.041,198.06,45600000.0
2005-08-02 07:28:00,198.097,198.103,198.03,198.044,72500000.0
2005-08-02 07:29:00,198.07,198.075,198.027,198.075,107500002.0
2005-08-02 07:30:00,198.082,198.088,198.045,198.045,49700000.0
2005-08-02 07:31:00,198.035,198.08,198.026,198.049,51600000.0
2005-08-02 07:32:00,198.045,198.087,198.037,198.077,37100000.0
2005-08-02 07:33:00,198.063,198.091,198.015,198.016,44000000.0
2005-08-02 07:34:00,198.034,198.08,198.034,198.057,42900000.0
2005-08-02 07:35:00,198.077,198.088,198.039,198.052,42600000.0
2005-08-02 07:36:00,198.059,198.059,198.01,198.017,42900000.0
2005-08-02 07:37:00,198.057,198.08,198.034,198.041,49200000.0
2005-08-02 07:38:00,198.075,198.092,198.038,198.058,93700001.0
2005-08-02 07:39:00,198.044,198.085,198.034,198.073,68600000.0
2005-08-02 07:40:00,198.075,198.111,198.048,198.111,43600000.0
2005-08-02 07:41:00,198.097,198.104,198.038,198.053,55699999.0
2005-08-02 07:42:00,198.002,198.017,197.978,197.989,61000000.0
2005-08-02 07:43:00,197.987,198.032,197.987,198.029,40100000.0
2005-08-02 07:44:00,198.042,198.071,198.042,198.046,40200000.0
2005-08-02 07:45:00,198.043,198.083,198.036,198.04,121399999.0
2005-08-02 07:46:00,198.054,198.068,197.998,198.022,52500000.0
2005-08-02 07:47:00,198.021,198.054,198.011,198.045,48600000.0
2005-08-02 07:48:00,198.034,198.049,197.978,197.987,53200001.0
2005-08-02 07:49:00,197.997,198.009,197.971,198.009,28600000.0
2005-08-02 07:50:00,198.013,198.02,197.946,197.946,50600000.0
2005-08-02 07:51:00,197.931,197.942,197.89,197.914,73700000.0
2005-08-02 07:52:00,197.895,197.93,197.877,197.877,60000001.0
2005-08-02 07:53:00,197.868,197.898,197.864,197.877,51100000.0
2005-08-02 07:54:00,197.897,197.96,197.897,197.941,27900000.0
2005-08-02 07:55:00,197.914,197.947,197.914,197.947,35000000.0
2005-08-02 07:56:00,197.97,198.055,197.97,198.053,74500001.0
2005-08-02 07:57:00,198.052,198.072,198.018,198.053,50300000.0
2005-08-02 07:58:00,198.045,198.061,198.036,198.053,85099999.0
2005-08-02 07:59:00,198.058,198.058,197.976,197.976,27900000.0
2005-08-02 08:00:00,198.018,198.064,197.954,198.064,58300000.0
2005-08-02 08:01:00,198.052,198.097,198.024,198.091,46800001.0
2005-08-02 08:02:00,198.086,198.086,198.062,198.065,80700000.0
2005-08-02 08:03:00,198.099,198.109,198.038,198.05,66700000.0
2005-08-02 08:04:00,198.034,198.034,197.984,198.026,33700000.0
2005-08-02 08:05:00,198.015,198.015,197.991,197.999,42100000.0
2005-08-02 08:06:00,198.031,198.042,197.974,197.991,34200000.0
2005-08-02 08:07:00,197.989,197.997,197.969,197.991,78399999.0
2005-08-02 08:08:00,198.018,198.047,197.977,197.98,38300000.0
2005-08-02 08:09:00,198.021,198.067,198.01,198.01,23700000.0
2005-08-02 08:10:00,197.965,198.024,197.942,198.024,30400000.0
2005-08-02 08:11:00,197.937,197.957,197.892,197.948,61600000.0
2005-08-02 08:12:00,197.873,197.959,197.868,197.948,40600000.0
2005-08-02 08:13:00,197.961,197.98,197.941,197.98,44900000.0
2005-08-02 08:14:00,197.96,197.975,197.926,197.93,29100000.0
2005-08-02 08:15:00,197.893,197.893,197.847,197.847,35900000.0
2005-08-02 08:16:00,197.871,197.909,197.859,197.885,38300000.0
2005-08-02 08:17:00,197.889,197.93,197.852,197.852,33500000.0
2005-08-02 08:18:00,197.877,197.911,197.877,197.906,19100000.0
2005-08-02 08:19:00,197.878,197.923,197.867,197.887,34800000.0
2005-08-02 08:20:00,197.945,197.946,197.854,197.855,79800000.0
2005-08-02 08:21:00,197.883,197.897,197.858,197.885,33100000.0
2005-08-02 08:22:00,197.889,197.902,197.883,197.883,33900000.0
2005-08-02 08:23:00,197.894,197.894,197.834,197.882,44000000.0
2005-08-02 08:24:00,197.86,197.865,197.809,197.824,40600000.0
2005-08-02 08:25:00,197.807,197.818,197.792,197.802,82399999.0
2005-08-02 08:26:00,197.783,197.783,197.717,197.726,29800000.0
2005-08-02 08:27:00,197.724,197.732,197.705,197.732,54900000.0
2005-08-02 08:28:00,197.738,197.748,197.725,197.725,65799999.0
2005-08-02 08:29:00,197.72,197.725,197.699,197.715,35800000.0
2005-08-02 08:30:00,197.741,197.774,197.601,197.615,47999999.0
2005-08-02 08:31:00,197.64,197.666,197.626,197.638,43500000.0
2005-08-02 08:32:00,197.662,197.677,197.633,197.644,106400000.0
2005-08-02 08:33:00,197.625,197.625,197.551,197.551,71300001.0
2005-08-02 08:34:00,197.549,197.559,197.52,197.528,69400000.0
2005-08-02 08:35:00,197.52,197.537,197.504,197.519,31000000.0
2005-08-02 08:36:00,197.535,197.555,197.483,197.52,32800000.0
2005-08-02 08:37:00,197.542,197.583,197.535,197.578,54400001.0
2005-08-02 08:38:00,197.593,197.615,197.567,197.567,48900000.0
2005-08-02 08:39:00,197.57,197.574,197.533,197.533,73300000.0
2005-08-02 08:40:00,197.553,197.604,197.546,197.598,70700002.0
2005-08-02 08:41:00,197.552,197.552,197.493,197.501,50600000.0
2005-08-02 08:42:00,197.539,197.567,197.495,197.495,96800000.0
2005-08-02 08:43:00,197.518,197.518,197.473,197.473,31299999.0
2005-08-02 08:44:00,197.47,197.491,197.419,197.491,36300000.0
2005-08-02 08:45:00,197.523,197.55,197.51,197.515,56400000.0
2005-08-02 08:46:00,197.537,197.554,197.493,197.493,43500000.0
2005-08-02 08:47:00,197.479,197.49,197.471,197.485,33500000.0
2005-08-02 08:48:00,197.493,197.493,197.463,197.485,25900000.0
2005-08-02 08:49:00,197.466,197.518,197.466,197.516,36200000.0
2005-08-02 08:50:00,197.477,197.519,197.477,197.519,35600000.0
2005-08-02 08:51:00,197.473,197.516,197.473,197.478,35500000.0
2005-08-02 08:52:00,197.504,197.52,197.466,197.493,105499999.0
2005-08-02 08:53:00,197.494,197.51,197.481,197.51,29700000.0
2005-08-02 08:54:00,197.512,197.568,197.512,197.568,39400000.0
2005-08-02 08:55:00,197.575,197.575,197.516,197.516,43800000.0
2005-08-02 08:56:00,197.517,197.554,197.474,197.474,50500000.0
2005-08-02 08:57:00,197.446,197.468,197.424,197.468,33200000.0
2005-08-02 08:58:00,197.47,197.567,197.47,197.545,35100000.0
2005-08-02 08:59:00,197.543,197.547,197.482,197.482,57100000.0
2005-08-02 09:00:00,197.504,197.557,197.504,197.557,26800000.0
2005-08-02 09:01:00,197.491,197.535,197.491,197.521,89800002.0
2005-08-02 09:02:00,197.499,197.499,197.473,197.477,51599999.0
2005-08-02 09:03:00,197.447,197.465,197.397,197.431,20000000.0
2005-08-02 09:04:00,197.418,197.431,197.406,197.418,59699999.0
2005-08-02 09:05:00,197.436,197.483,197.436,197.474,59500000.0
2005-08-02 09:06:00,197.483,197.518,197.47,197.518,68600000.0
2005-08-02 09:07:00,197.464,197.48,197.447,197.455,52000000.0
2005-08-02 09:08:00,197.446,197.446,197.372,197.372,51800000.0
2005-08-02 09:09:00,197.399,197.42,197.375,197.375,68099998.0
2005-08-02 09:10:00,197.381,197.414,197.371,197.403,29500000.0
2005-08-02 09:11:00,197.366,197.427,197.366,197.382,48200000.0
2005-08-02 09:12:00,197.4,197.435,197.396,197.435,42700000.0
2005-08-02 09:13:00,197.432,197.432,197.391,197.401,37900000.0
2005-08-02 09:14:00,197.389,197.393,197.346,197.354,32000000.0
2005-08-02 09:15:00,197.384,197.451,197.384,197.414,45700000.0
2005-08-02 09:16:00,197.391,197.391,197.368,197.388,28100000.0
2005-08-02 09:17:00,197.382,197.382,197.34,197.363,29700000.0
2005-08-02 09:18:00,197.355,197.375,197.336,197.344,59000000.0
2005-08-02 09:19:00,197.318,197.341,197.302,197.341,55800000.0
2005-08-02 09:20:00,197.316,197.394,197.306,197.317,54300000.0
2005-08-02 09:21:00,197.315,197.315,197.278,197.311,52400000.0
2005-08-02 09:22:00,197.3,197.3,197.235,197.235,84600000.0
2005-08-02 09:23:00,197.23,197.352,197.223,197.288,48600000.0
2005-08-02 09:24:00,197.245,197.291,197.245,197.274,71600001.0
2005-08-02 09:25:00,197.254,197.301,197.254,197.301,45900000.0
2005-08-02 09:26:00,197.283,197.293,197.242,197.242,54200000.0
2005-08-02 09:27:00,197.229,197.241,197.221,197.239,71000000.0
2005-08-02 09:28:00,197.255,197.331,197.255,197.292,59100000.0
2005-08-02 09:29:00,197.258,197.301,197.234,197.234,50600000.0
2005-08-02 09:30:00,197.214,197.239,197.214,197.237,39000000.0
2005-08-02 09:31:00,197.252,197.28,197.252,197.28,28500000.0
2005-08-02 09:32:00,197.29,197.299,197.266,197.266,94099999.0
2005-08-02 09:33:00,197.272,197.328,197.272,197.328,27900000.0
2005-08-02 09:34:00,197.324,197.336,197.307,197.329,41700000.0
2005-08-02 09:35:00,197.343,197.36,197.286,197.34,64700000.0
2005-08-02 09:36:00,197.329,197.356,197.329,197.356,27600000.0
2005-08-02 09:37:00,197.34,197.365,197.316,197.323,99800003.0
2005-08-02 09:38:00,197.324,197.361,197.297,197.301,35900000.0
2005-08-02 09:39:00,197.319,197.366,197.319,197.326,35000000.0
2005-08-02 09:40:00,197.325,197.335,197.32,197.323,52100000.0
2005-08-02 09:41:00,197.305,197.35,197.305,197.35,33899999.0
2005-08-02 09:42:00,197.361,197.382,197.361,197.367,33000000.0
2005-08-02 09:43:00,197.387,197.412,197.369,197.375,26600000.0
2005-08-02 09:44:00,197.363,197.393,197.353,197.393,31800000.0
2005-08-02 09:45:00,197.407,197.422,197.385,197.411,69500000.0
2005-08-02 09:46:00,197.44,197.443,197.379,197.379,47900000.0
2005-08-02 09:47:00,197.372,197.401,197.372,197.397,15200000.0
2005-08-02 09:48:00,197.396,197.407,197.35,197.35,33100000.0
2005-08-02 09:49:00,197.322,197.33,197.289,197.289,28800000.0
2005-08-02 09:50:00,197.306,197.328,197.286,197.328,37900000.0
2005-08-02 09:51:00,197.336,197.349,197.315,197.332,47300000.0
2005-08-02 09:52:00,197.328,197.328,197.292,197.328,52900000.0
2005-08-02 09:53:00,197.343,197.41,197.343,197.41,85300000.0
2005-08-02 09:54:00,197.383,197.448,197.383,197.448,38900000.0
2005-08-02 09:55:00,197.455,197.455,197.436,197.447,59999999.0
2005-08-02 09:56:00,197.439,197.488,197.439,197.46,51500001.0
2005-08-02 09:57:00,197.453,197.479,197.384,197.384,69000000.0
2005-08-02 09:58:00,197.395,197.444,197.395,197.425,40300000.0
2005-08-02 09:59:00,197.458,197.478,197.442,197.463,77500001.0
2005-08-02 10:00:00,197.484,197.569,197.484,197.518,93899999.0
2005-08-02 10:01:00,197.492,197.504,197.448,197.448,75500000.0
2005-08-02 10:02:00,197.446,197.46,197.431,197.434,40200000.0
2005-08-02 10:03:00,197.442,197.46,197.425,197.455,63800000.0
2005-08-02 10:04:00,197.484,197.498,197.443,197.474,52500000.0
2005-08-02 10:05:00,197.495,197.551,197.484,197.551,54300000.0
2005-08-02 10:06:00,197.52,197.574,197.488,197.571,39900000.0
2005-08-02 10:07:00,197.563,197.587,197.563,197.587,45300000.0
2005-08-02 10:08:00,197.573,197.611,197.565,197.587,89900001.0
2005-08-02 10:09:00,197.571,197.578,197.556,197.566,63499999.0
2005-08-02 10:10:00,197.594,197.605,197.568,197.59,45900000.0
2005-08-02 10:11:00,197.585,197.617,197.585,197.61,52900002.0
2005-08-02 10:12:00,197.619,197.643,197.602,197.602,63100001.0
2005-08-02 10:13:00,197.583,197.598,197.577,197.592,40700000.0
2005-08-02 10:14:00,197.568,197.609,197.534,197.552,52500000.0
2005-08-02 10:15:00,197.55,197.55,197.469,197.476,38100000.0
2005-08-02 10:16:00,197.495,197.547,197.495,197.539,39000000.0
2005-08-02 10:17:00,197.522,197.54,197.507,197.507,50300001.0
2005-08-02 10:18:00,197.489,197.505,197.48,197.48,74200000.0
2005-08-02 10:19:00,197.463,197.586,197.463,197.504,71300000.0
2005-08-02 10:20:00,197.571,197.586,197.479,197.488,65200001.0
2005-08-02 10:21:00,197.489,197.498,197.473,197.475,37100000.0
2005-08-02 10:22:00,197.48,197.491,197.466,197.466,36200000.0
2005-08-02 10:23:00,197.457,197.546,197.453,197.546,57699999.0
2005-08-02 10:24:00,197.489,197.528,197.489,197.523,62000000.0
2005-08-02 10:25:00,197.56,197.594,197.549,197.549,38699999.0
2005-08-02 10:26:00,197.531,197.532,197.5,197.523,35300001.0
2005-08-02 10:27:00,197.545,197.561,197.517,197.543,48100000.0
2005-08-02 10:28:00,197.501,197.536,197.501,197.507,86700000.0
2005-08-02 10:29:00,197.507,197.507,197.488,197.49,78300001.0
2005-08-02 10:30:00,197.486,197.486,197.458,197.466,59000000.0
2005-08-02 10:31:00,197.478,197.496,197.403,197.403,36200000.0
2005-08-02 10:32:00,197.378,197.41,197.363,197.363,80700000.0
2005-08-02 10:33:00,197.336,197.398,197.332,197.396,73700000.0
2005-08-02 10:34:00,197.442,197.459,197.378,197.378,24800000.0
2005-08-02 10:35:00,197.346,197.385,197.308,197.308,32700000.0
2005-08-02 10:36:00,197.314,197.365,197.314,197.365,59000001.0
2005-08-02 10:37:00,197.41,197.454,197.387,197.438,33600000.0
2005-08-02 10:38:00,197.35,197.424,197.339,197.35,69100000.0
2005-08-02 10:39:00,197.354,197.374,197.324,197.342,71000001.0
2005-08-02 10:40:00,197.339,197.388,197.339,197.388,14600000.0
2005-08-02 10:41:00,197.398,197.398,197.356,197.381,78500001.0
2005-08-02 10:42:00,197.388,197.397,197.358,197.367,65699999.0
2005-08-02 10:43:00,197.392,197.407,197.381,197.384,51100001.0
2005-08-02 10:44:00,197.38,197.432,197.371,197.422,35500000.0
2005-08-02 10:45:00,197.389,197.403,197.368,197.403,34200000.0
2005-08-02 10:46:00,197.345,197.395,197.345,197.39,70000000.0
2005-08-02 10:47:00,197.357,197.416,197.344,197.344,73000000.0
2005-08-02 10:48:00,197.36,197.4,197.36,197.366,27700000.0
2005-08-02 10:49:00,197.368,197.421,197.348,197.369,48200000.0
2005-08-02 10:50:00,197.348,197.348,197.328,197.338,47000000.0
2005-08-02 10:51:00,197.331,197.331,197.294,197.31,26100000.0
2005-08-02 10:52:00,197.313,197.313,197.234,197.236,74399999.0
2005-08-02 10:53:00,197.229,197.248,197.223,197.244,54300000.0
2005-08-02 10:54:00,197.242,197.282,197.242,197.282,41900000.0
2005-08-02 10:55:00,197.305,197.335,197.264,197.28,32800000.0
2005-08-02 10:56:00,197.279,197.309,197.268,197.301,35200000.0
2005-08-02 10:57:00,197.313,197.367,197.313,197.327,40200000.0
2005-08-02 10:58:00,197.321,197.368,197.314,197.358,55800000.0
2005-08-02 10:59:00,197.356,197.385,197.345,197.353,50900000.0
2005-08-02 11:00:00,197.358,197.391,197.329,197.387,35000000.0
2005-08-02 11:01:00,197.354,197.354,197.333,197.352,49800000.0
2005-08-02 11:02:00,197.322,197.364,197.311,197.352,51100000.0
2005-08-02 11:03:00,197.359,197.377,197.339,197.344,46299999.0
2005-08-02 11:04:00,197.343,197.357,197.337,197.347,54500000.0
2005-08-02 11:05:00,197.346,197.383,197.346,197.355,39600001.0
2005-08-02 11:06:00,197.347,197.347,197.328,197.34,52200000.0
2005-08-02 11:07:00,197.339,197.355,197.319,197.32,65100000.0
2005-08-02 11:08:00,197.354,197.37,197.338,197.345,44200000.0
2005-08-02 11:09:00,197.348,197.363,197.312,197.353,75400000.0
2005-08-02 11:10:00,197.365,197.382,197.345,197.366,33400000.0
2005-08-02 11:11:00,197.357,197.4,197.357,197.399,14200000.0
2005-08-02 11:12:00,197.369,197.398,197.353,197.353,97700000.0
2005-08-02 11:13:00,197.345,197.381,197.343,197.343,91299997.0
2005-08-02 11:14:00,197.365,197.409,197.351,197.351,76400000.0
2005-08-02 11:15:00,197.364,197.364,197.288,197.317,67900000.0
2005-08-02 11:16:00,197.326,197.34,197.307,197.34,80800001.0
2005-08-02 11:17:00,197.362,197.362,197.292,197.323,32500000.0
2005-08-02 11:18:00,197.297,197.297,197.257,197.257,18700000.0
2005-08-02 11:19:00,197.26,197.335,197.23,197.279,39800000.0
2005-08-02 11:20:00,197.262,197.289,197.235,197.242,41900000.0
2005-08-02 11:21:00,197.29,197.349,197.29,197.316,45900000.0
2005-08-02 11:22:00,197.314,197.337,197.282,197.337,31800000.0
2005-08-02 11:23:00,197.303,197.308,197.263,197.273,30800000.0
2005-08-02 11:24:00,197.252,197.294,197.25,197.287,57200000.0
2005-08-02 11:25:00,197.274,197.278,197.222,197.233,30800000.0
2005-08-02 11:26:00,197.239,197.249,197.198,197.218,71200000.0
2005-08-02 11:27:00,197.21,197.219,197.195,197.215,31900000.0
2005-08-02 11:28:00,197.22,197.247,197.207,197.228,46500000.0
2005-08-02 11:29:00,197.248,197.257,197.208,197.227,32300000.0
2005-08-02 11:30:00,197.208,197.245,197.197,197.23,73399999.0
2005-08-02 11:31:00,197.287,197.298,197.211,197.263,46400000.0
2005-08-02 11:32:00,197.258,197.279,197.239,197.262,40900000.0
2005-08-02 11:33:00,197.301,197.301,197.256,197.259,63100000.0
2005-08-02 11:34:00,197.274,197.299,197.233,197.272,58400001.0
2005-08-02 11:35:00,197.277,197.289,197.229,197.233,23000000.0
2005-08-02 11:36:00,197.251,197.256,197.235,197.235,83800000.0
2005-08-02 11:37:00,197.236,197.299,197.236,197.299,23900000.0
2005-08-02 11:38:00,197.314,197.314,197.278,197.285,30500000.0
2005-08-02 11:39:00,197.288,197.3,197.283,197.296,22300000.0
2005-08-02 11:40:00,197.304,197.336,197.299,197.336,77000001.0
2005-08-02 11:41:00,197.288,197.342,197.283,197.312,66999999.0
2005-08-02 11:42:00,197.307,197.341,197.306,197.327,42700000.0
2005-08-02 11:43:00,197.335,197.344,197.292,197.292,71700000.0
2005-08-02 11:44:00,197.316,197.332,197.311,197.311,56900000.0
2005-08-02 11:45:00,197.319,197.37,197.319,197.37,73899999.0
2005-08-02 11:46:00,197.368,197.425,197.346,197.401,35800000.0
2005-08-02 11:47:00,197.412,197.421,197.37,197.37,25600000.0
2005-08-02 11:48:00,197.369,197.383,197.343,197.343,84500001.0
2005-08-02 11:49:00,197.355,197.394,197.341,197.386,53900000.0
2005-08-02 11:50:00,197.419,197.423,197.402,197.41,49500000.0
2005-08-02 11:51:00,197.43,197.455,197.429,197.443,58200000.0
2005-08-02 11:52:00,197.456,197.472,197.398,197.418,31100000.0
2005-08-02 11:53:00,197.431,197.476,197.416,197.437,70800000.0
2005-08-02 11:54:00,197.455,197.517,197.455,197.508,29000000.0
2005-08-02 11:55:00,197.522,197.529,197.466,197.508,49900000.0
2005-08-02 11:56:00,197.522,197.522,197.412,197.417,42299999.0
2005-08-02 11:57:00,197.424,197.442,197.423,197.44,51200000.0
2005-08-02 11:58:00,197.45,197.477,197.422,197.422,31000000.0
2005-08-02 11:59:00,197.418,197.435,197.381,197.39,58500000.0
2005-08-02 12:00:00,197.387,197.436,197.382,197.436,49500000.0
2005-08-02 12:01:00,197.43,197.5,197.415,197.497,46100000.0
2005-08-02 12:02:00,197.448,197.448,197.388,197.42,67500001.0
2005-08-02 12:03:00,197.438,197.438,197.395,197.426,17800000.0
2005-08-02 12:04:00,197.42,197.455,197.411,197.455,47100000.0
2005-08-02 12:05:00,197.423,197.445,197.406,197.412,21700000.0
2005-08-02 12:06:00,197.444,197.469,197.441,197.446,48600000.0
2005-08-02 12:07:00,197.464,197.522,197.464,197.5,57100000.0
2005-08-02 12:08:00,197.469,197.469,197.427,197.435,30100000.0
2005-08-02 12:09:00,197.441,197.485,197.439,197.453,65300000.0
2005-08-02 12:10:00,197.437,197.45,197.437,197.447,42199999.0
2005-08-02 12:11:00,197.457,197.48,197.447,197.447,40999999.0
2005-08-02 12:12:00,197.465,197.484,197.447,197.447,89199999.0
2005-08-02 12:13:00,197.471,197.493,197.439,197.439,46800000.0
2005-08-02 12:14:00,197.438,197.466,197.395,197.399,50200000.0
2005-08-02 12:15:00,197.44,197.454,197.394,197.409,34100000.0
2005-08-02 12:16:00,197.436,197.452,197.399,197.407,58800000.0
2005-08-02 12:17:00,197.41,197.428,197.385,197.428,63100000.0
2005-08-02 12:18:00,197.417,197.444,197.411,197.416,91600000.0
2005-08-02 12:19:00,197.418,197.437,197.398,197.398,49299999.0
2005-08-02 12:20:00,197.405,197.441,197.387,197.407,58400002.0
2005-08-02 12:21:00,197.4,197.454,197.387,197.438,49600000.0
2005-08-02 12:22:00,197.375,197.375,197.349,197.354,65700000.0
2005-08-02 12:23:00,197.337,197.402,197.337,197.394,63200001.0
2005-08-02 12:24:00,197.38,197.416,197.352,197.352,28500000.0
2005-08-02 12:25:00,197.392,197.425,197.37,197.425,41600000.0
2005-08-02 12:26:00,197.353,197.375,197.331,197.332,40600000.0
2005-08-02 12:27:00,197.341,197.381,197.324,197.368,59800000.0
2005-08-02 12:28:00,197.382,197.398,197.36,197.371,81900001.0
2005-08-02 12:29:00,197.387,197.39,197.352,197.378,83200000.0
2005-08-02 12:30:00,197.421,197.433,197.403,197.41,38300000.0
2005-08-02 12:31:00,197.386,197.399,197.356,197.39,70400000.0
2005-08-02 12:32:00,197.359,197.399,197.359,197.395,28800000.0
2005-08-02 12:33:00,197.392,197.425,197.387,197.413,53400000.0
2005-08-02 12:34:00,197.38,197.421,197.36,197.41,35100000.0
2005-08-02 12:35:00,197.392,197.426,197.387,197.42,54200000.0
2005-08-02 12:36:00,197.392,197.417,197.362,197.41,70600001.0
2005-08-02 12:37:00,197.388,197.423,197.372,197.39,43800000.0
2005-08-02 12:38:00,197.394,197.41,197.372,197.383,50899999.0
2005-08-02 12:39:00,197.383,197.405,197.374,197.396,56800001.0
2005-08-02 12:40:00,197.423,197.423,197.375,197.375,23600000.0
2005-08-02 12:41:00,197.403,197.423,197.387,197.395,54600000.0
2005-08-02 12:42:00,197.429,197.429,197.394,197.394,86299999.0
2005-08-02 12:43:00,197.405,197.415,197.365,197.378,29200000.0
2005-08-02 12:44:00,197.36,197.381,197.353,197.381,18900000.0
2005-08-02 12:45:00,197.37,197.436,197.348,197.436,24000000.0
2005-08-02 12:46:00,197.445,197.461,197.427,197.441,70899998.0
2005-08-02 12:47:00,197.438,197.495,197.415,197.495,88899999.0
2005-08-02 12:48:00,197.52,197.551,197.498,197.508,50300000.0
2005-08-02 12:49:00,197.508,197.531,197.477,197.477,31600000.0
2005-08-02 12:50:00,197.519,197.532,197.426,197.514,53400000.0
2005-08-02 12:51:00,197.488,197.523,197.443,197.504,27100000.0
2005-08-02 12:52:00,197.495,197.51,197.45,197.51,46900001.0
2005-08-02 12:53:00,197.503,197.521,197.487,197.51,37500000.0
2005-08-02 12:54:00,197.479,197.497,197.451,197.497,70700001.0
2005-08-02 12:55:00,197.51,197.546,197.491,197.546,55800000.0
2005-08-02 12:56:00,197.544,197.544,197.451,197.489,52200000.0
2005-08-02 12:57:00,197.477,197.501,197.464,197.464,79700001.0
2005-08-02 12:58:00,197.474,197.487,197.429,197.455,65800001.0
2005-08-02 12:59:00,197.464,197.471,197.434,197.438,37500000.0
2005-08-02 13:00:00,197.421,197.456,197.421,197.432,42900000.0
2005-08-02 13:01:00,197.442,197.466,197.435,197.435,34400000.0
2005-08-02 13:02:00,197.426,197.481,197.426,197.45,87199999.0
2005-08-02 13:03:00,197.472,197.496,197.439,197.488,60000000.0
2005-08-02 13:04:00,197.488,197.53,197.476,197.522,56100000.0
2005-08-02 13:05:00,197.543,197.547,197.519,197.519,100000000.0
2005-08-02 13:06:00,197.505,197.542,197.505,197.533,80299999.0
2005-08-02 13:07:00,197.501,197.545,197.501,197.524,17600000.0
2005-08-02 13:08:00,197.519,197.566,197.519,197.565,25200000.0
2005-08-02 13:09:00,197.59,197.615,197.574,197.615,47900000.0
2005-08-02 13:10:00,197.595,197.595,197.571,197.585,40200000.0
2005-08-02 13:11:00,197.592,197.611,197.591,197.606,31000000.0
2005-08-02 13:12:00,197.627,197.647,197.606,197.647,71499999.0
2005-08-02 13:13:00,197.6,197.625,197.566,197.598,51200000.0
2005-08-02 13:14:00,197.627,197.634,197.541,197.598,71500000.0
2005-08-02 13:15:00,197.601,197.621,197.584,197.604,41600000.0
2005-08-02 13:16:00,197.61,197.654,197.599,197.631,49000000.0
2005-08-02 13:17:00,197.651,197.659,197.609,197.609,38600000.0
2005-08-02 13:18:00,197.595,197.639,197.566,197.608,41400000.0
2005-08-02 13:19:00,197.602,197.612,197.584,197.606,29200000.0
2005-08-02 13:20:00,197.621,197.637,197.581,197.581,74299999.0
2005-08-02 13:21:00,197.64,197.666,197.62,197.637,52800000.0
2005-08-02 13:22:00,197.658,197.66,197.62,197.62,44600000.0
2005-08-02 13:23:00,197.633,197.665,197.617,197.627,62900000.0
2005-08-02 13:24:00,197.629,197.638,197.587,197.6,33100000.0
2005-08-02 13:25:00,197.552,197.558,197.522,197.544,44699999.0
2005-08-02 13:26:00,197.546,197.565,197.546,197.556,49700000.0
2005-08-02 13:27:00,197.553,197.553,197.514,197.526,44200001.0
2005-08-02 13:28:00,197.524,197.549,197.513,197.513,16400000.0
2005-08-02 13:29:00,197.53,197.587,197.521,197.521,79800001.0
2005-08-02 13:30:00,197.519,197.573,197.519,197.535,41000000.0
2005-08-02 13:31:00,197.58,197.594,197.51,197.535,77700001.0
2005-08-02 13:32:00,197.537,197.555,197.488,197.502,57700000.0
2005-08-02 13:33:00,197.493,197.51,197.493,197.51,12600000.0
2005-08-02 13:34:00,197.497,197.521,197.497,197.521,59500000.0
2005-08-02 13:35:00,197.534,197.549,197.495,197.495,32500000.0
2005-08-02 13:36:00,197.488,197.553,197.486,197.539,45100000.0
2005-08-02 13:37:00,197.509,197.547,197.507,197.547,35900000.0
2005-08-02 13:38:00,197.536,197.549,197.51,197.543,49099999.0
2005-08-02 13:39:00,197.536,197.562,197.516,197.52,57800000.0
2005-08-02 13:40:00,197.539,197.59,197.539,197.544,98500000.0
2005-08-02 13:41:00,197.541,197.592,197.527,197.587,87099999.0
2005-08-02 13:42:00,197.587,197.587,197.545,197.557,40300000.0
2005-08-02 13:43:00,197.557,197.56,197.492,197.499,36500000.0
2005-08-02 13:44:00,197.488,197.532,197.475,197.514,83799999.0
2005-08-02 13:45:00,197.483,197.483,197.464,197.464,40200000.0
2005-08-02 13:46:00,197.491,197.522,197.469,197.486,70500001.0
2005-08-02 13:47:00,197.481,197.533,197.457,197.468,72600001.0
2005-08-02 13:48:00,197.525,197.564,197.483,197.485,44600001.0
2005-08-02 13:49:00,197.471,197.541,197.47,197.47,77500001.0
2005-08-02 13:50:00,197.467,197.489,197.467,197.489,31200000.0
2005-08-02 13:51:00,197.506,197.529,197.506,197.512,95900001.0
2005-08-02 13:52:00,197.522,197.542,197.498,197.538,41200000.0
2005-08-02 13:53:00,197.56,197.574,197.49,197.508,14000000.0
2005-08-02 13:54:00,197.492,197.531,197.492,197.512,53800000.0
2005-08-02 13:55:00,197.523,197.523,197.485,197.485,36500000.0
2005-08-02 13:56:00,197.508,197.538,197.47,197.51,52000000.0
2005-08-02 13:57:00,197.5,197.537,197.479,197.479,37100000.0
2005-08-02 13:58:00,197.526,197.534,197.51,197.512,50900000.0
2005-08-02 13:59:00,197.509,197.528,197.496,197.505,45500000.0
2005-08-02 14:00:00,197.532,197.55,197.454,197.454,48800000.0
2005-08-02 14:01:00,197.496,197.509,197.49,197.49,73399999.0
2005-08-02 14:02:00,197.521,197.544,197.51,197.51,45000001.0
2005-08-02 14:03:00,197.506,197.523,197.471,197.498,27800000.0
2005-08-02 14:04:00,197.499,197.527,197.481,197.495,86400000.0
2005-08-02 14:05:00,197.489,197.506,197.466,197.49,84300000.0
2005-08-02 14:06:00,197.496,197.519,197.444,197.497,35700000.0
2005-08-02 14:07:00,197.482,197.482,197.446,197.45,35300000.0
2005-08-02 14:08:00,197.46,197.488,197.432,197.441,43600001.0
2005-08-02 14:09:00,197.398,197.44,197.379,197.379,38400000.0
2005-08-02 14:10:00,197.408,197.477,197.4,197.4,36500000.0
2005-08-02 14:11:00,197.38,197.452,197.38,197.414,71700001.0
2005-08-02 14:12:00,197.468,197.487,197.418,197.439,27400000.0
2005-08-02 14:13:00,197.421,197.473,197.408,197.461,51100000.0
2005-08-02 14:14:00,197.44,197.44,197.394,197.398,51799999.0
2005-08-02 14:15:00,197.362,197.404,197.31,197.347,64500000.0
2005-08-02 14:16:00,197.325,197.325,197.28,197.28,29000000.0
2005-08-02 14:17:00,197.29,197.405,197.29,197.397,72899999.0
2005-08-02 14:18:00,197.389,197.396,197.338,197.366,39300000.0
2005-08-02 14:19:00,197.383,197.409,197.375,197.409,35600000.0
2005-08-02 14:20:00,197.415,197.42,197.352,197.352,44600001.0
2005-08-02 14:21:00,197.357,197.357,197.325,197.35,43199999.0
2005-08-02 14:22:00,197.293,197.293,197.222,197.247,77500000.0
2005-08-02 14:23:00,197.243,197.314,197.221,197.314,49100000.0
2005-08-02 14:24:00,197.294,197.294,197.27,197.27,22400000.0
2005-08-02 14:25:00,197.278,197.324,197.261,197.324,18200000.0
2005-08-02 14:26:00,197.339,197.353,197.321,197.33,65500000.0
2005-08-02 14:27:00,197.352,197.368,197.337,197.345,109300001.0
2005-08-02 14:28:00,197.338,197.385,197.331,197.368,96300000.0
2005-08-02 14:29:00,197.342,197.354,197.326,197.352,41100000.0
2005-08-02 14:30:00,197.328,197.37,197.32,197.366,35800000.0
2005-08-02 14:31:00,197.349,197.364,197.333,197.359,57900001.0
2005-08-02 14:32:00,197.397,197.429,197.389,197.427,65900000.0
2005-08-02 14:33:00,197.438,197.479,197.438,197.46,40600000.0
2005-08-02 14:34:00,197.473,197.491,197.433,197.465,24000000.0
2005-08-02 14:35:00,197.454,197.473,197.434,197.44,61000000.0
2005-08-02 14:36:00,197.449,197.449,197.41,197.41,42200000.0
2005-08-02 14:37:00,197.43,197.455,197.395,197.433,51600000.0
2005-08-02 14:38:00,197.455,197.481,197.455,197.455,40100000.0
2005-08-02 14:39:00,197.441,197.461,197.423,197.423,44900000.0
2005-08-02 14:40:00,197.439,197.489,197.439,197.485,20800000.0
2005-08-02 14:41:00,197.529,197.591,197.529,197.583,31000000.0
2005-08-02 14:42:00,197.559,197.56,197.513,197.513,52600000.0
2005-08-02 14:43:00,197.478,197.478,197.444,197.448,24300000.0
2005-08-02 14:44:00,197.45,197.499,197.426,197.463,43400000.0
2005-08-02 14:45:00,197.433,197.491,197.415,197.484,31000000.0
2005-08-02 14:46:00,197.442,197.472,197.427,197.467,44600000.0
2005-08-02 14:47:00,197.497,197.497,197.43,197.43,47300000.0
2005-08-02 14:48:00,197.422,197.422,197.371,197.388,35500000.0
2005-08-02 14:49:00,197.396,197.435,197.396,197.42,32800000.0
2005-08-02 14:50:00,197.416,197.43,197.38,197.38,47500000.0
2005-08-02 14:51:00,197.32,197.337,197.229,197.229,44300000.0
2005-08-02 14:52:00,197.234,197.234,197.161,197.189,59600001.0
2005-08-02 14:53:00,197.205,197.206,197.16,197.175,47299999.0
2005-08-02 14:54:00,197.179,197.239,197.173,197.221,54900000.0
2005-08-02 14:55:00,197.178,197.261,197.147,197.244,54200000.0
2005-08-02 14:56:00,197.299,197.355,197.299,197.328,53300000.0
2005-08-02 14:57:00,197.345,197.355,197.3,197.3,23300000.0
2005-08-02 14:58:00,197.29,197.34,197.285,197.315,50300000.0
2005-08-02 14:59:00,197.322,197.322,197.28,197.292,39900000.0
2005-08-02 15:00:00,197.29,197.301,197.271,197.283,38500000.0
2005-08-02 15:01:00,197.31,197.397,197.31,197.397,27100000.0
2005-08-02 15:02:00,197.41,197.429,197.39,197.39,38300000.0
2005-08-02 15:03:00,197.391,197.426,197.391,197.393,50200000.0
2005-08-02 15:04:00,197.392,197.399,197.349,197.353,70200001.0
2005-08-02 15:05:00,197.336,197.404,197.328,197.371,44100000.0
2005-08-02 15:06:00,197.336,197.388,197.336,197.369,27700000.0
2005-08-02 15:07:00,197.365,197.369,197.344,197.355,33700000.0
2005-08-02 15:08:00,197.393,197.422,197.393,197.401,28300000.0
2005-08-02 15:09:00,197.382,197.395,197.371,197.372,36400000.0
2005-08-02 15:10:00,197.367,197.367,197.305,197.338,25800000.0
2005-08-02 15:11:00,197.335,197.354,197.319,197.35,56899999.0
2005-08-02 15:12:00,197.321,197.33,197.311,197.326,40600000.0
2005-08-02 15:13:00,197.315,197.35,197.315,197.35,49300000.0
2005-08-02 15:14:00,197.344,197.348,197.317,197.319,64599999.0
2005-08-02 15:15:00,197.33,197.344,197.273,197.274,24900000.0
2005-08-02 15:16:00,197.251,197.308,197.235,197.29,32000000.0
2005-08-02 15:17:00,197.309,197.354,197.309,197.333,20400000.0
2005-08-02 15:18:00,197.342,197.342,197.281,197.29,49100000.0
2005-08-02 15:19:00,197.305,197.319,197.255,197.255,27600000.0
2005-08-02 15:20:00,197.244,197.32,197.244,197.32,34700000.0
2005-08-02 15:21:00,197.345,197.349,197.297,197.302,34600000.0
2005-08-02 15:22:00,197.279,197.308,197.274,197.308,37500000.0
2005-08-02 15:23:00,197.311,197.336,197.311,197.326,50800000.0
2005-08-02 15:24:00,197.323,197.342,197.312,197.328,67400000.0
2005-08-02 15:25:00,197.368,197.386,197.321,197.333,58300000.0
2005-08-02 15:26:00,197.361,197.393,197.361,197.373,69400000.0
2005-08-02 15:27:00,197.361,197.378,197.348,197.355,82400002.0
2005-08-02 15:28:00,197.381,197.381,197.338,197.352,63000001.0
2005-08-02 15:29:00,197.371,197.393,197.365,197.365,86999999.0
2005-08-02 15:30:00,197.37,197.438,197.37,197.436,77500000.0
2005-08-02 15:31:00,197.441,197.478,197.441,197.448,106700001.0
2005-08-02 15:32:00,197.429,197.429,197.381,197.384,43399999.0
2005-08-02 15:33:00,197.394,197.406,197.371,197.372,69800000.0
2005-08-02 15:34:00,197.375,197.406,197.364,197.386,96100000.0
2005-08-02 15:35:00,197.384,197.458,197.384,197.453,55399999.0
2005-08-02 15:36:00,197.451,197.468,197.409,197.423,47400000.0
2005-08-02 15:37:00,197.427,197.435,197.39,197.419,46300000.0
2005-08-02 15:38:00,197.418,197.418,197.369,197.369,44300000.0
2005-08-02 15:39:00,197.378,197.425,197.378,197.41,31500000.0
2005-08-02 15:40:00,197.42,197.42,197.39,197.39,60000000.0
2005-08-02 15:41:00,197.401,197.415,197.382,197.395,51799999.0
2005-08-02 15:42:00,197.388,197.414,197.386,197.407,50600000.0
2005-08-02 15:43:00,197.425,197.461,197.37,197.37,44700000.0
2005-08-02 15:44:00,197.373,197.409,197.36,197.402,24700000.0
2005-08-02 15:45:00,197.427,197.441,197.374,197.374,38800000.0
2005-08-02 15:46:00,197.405,197.457,197.385,197.457,42200000.0
2005-08-02 15:47:00,197.492,197.505,197.431,197.448,86799999.0
2005-08-02 15:48:00,197.482,197.482,197.426,197.436,39100000.0
2005-08-02 15:49:00,197.445,197.459,197.436,197.439,50900000.0
2005-08-02 15:50:00,197.409,197.459,197.404,197.454,70299999.0
2005-08-02 15:51:00,197.453,197.47,197.445,197.462,54700000.0
2005-08-02 15:52:00,197.449,197.449,197.396,197.396,47100001.0
2005-08-02 15:53:00,197.39,197.408,197.367,197.386,77499999.0
2005-08-02 15:54:00,197.382,197.382,197.366,197.368,51500000.0
2005-08-02 15:55:00,197.4,197.443,197.371,197.374,35100000.0
2005-08-02 15:56:00,197.444,197.445,197.375,197.375,15200000.0
2005-08-02 15:57:00,197.34,197.399,197.34,197.399,33900000.0
2005-08-02 15:58:00,197.442,197.457,197.384,197.384,103399998.0
2005-08-02 15:59:00,197.369,197.371,197.347,197.357,79699999.0
2005-08-02 16:00:00,197.338,197.346,197.316,197.327,87700000.0
2005-08-02 16:01:00,197.344,197.377,197.339,197.37,39200000.0
2005-08-02 16:02:00,197.355,197.366,197.345,197.345,35400000.0
2005-08-02 16:03:00,197.32,197.35,197.305,197.35,30600000.0
2005-08-02 16:04:00,197.342,197.342,197.299,197.315,37200000.0
2005-08-02 16:05:00,197.306,197.324,197.271,197.307,66000000.0
2005-08-02 16:06:00,197.326,197.38,197.315,197.347,65899999.0
2005-08-02 16:07:00,197.336,197.362,197.284,197.285,67499999.0
2005-08-02 16:08:00,197.29,197.306,197.264,197.267,72200001.0
2005-08-02 16:09:00,197.256,197.269,197.235,197.256,67900001.0
2005-08-02 16:10:00,197.269,197.297,197.258,197.282,33100000.0
2005-08-02 16:11:00,197.271,197.271,197.227,197.243,20800000.0
2005-08-02 16:12:00,197.256,197.293,197.244,197.259,67899999.0
2005-08-02 16:13:00,197.263,197.293,197.241,197.275,54200000.0
2005-08-02 16:14:00,197.266,197.274,197.23,197.23,70500000.0
2005-08-02 16:15:00,197.219,197.219,197.184,197.194,26800000.0
2005-08-02 16:16:00,197.199,197.216,197.173,197.204,61400000.0
2005-08-02 16:17:00,197.223,197.261,197.223,197.254,34300000.0
2005-08-02 16:18:00,197.239,197.245,197.222,197.237,44800000.0
2005-08-02 16:19:00,197.254,197.254,197.237,197.248,88600000.0
2005-08-02 16:20:00,197.258,197.276,197.218,197.23,44700000.0
2005-08-02 16:21:00,197.272,197.284,197.238,197.252,45100000.0
2005-08-02 16:22:00,197.24,197.254,197.234,197.248,38400000.0
2005-08-02 16:23:00,197.245,197.245,197.194,197.201,69100000.0
2005-08-02 16:24:00,197.201,197.245,197.185,197.232,67500000.0
2005-08-02 16:25:00,197.253,197.253,197.226,197.229,35400000.0
2005-08-02 16:26:00,197.235,197.28,197.235,197.274,30400000.0
2005-08-02 16:27:00,197.261,197.269,197.243,197.269,28900000.0
2005-08-02 16:28:00,197.264,197.278,197.249,197.249,64000001.0
2005-08-02 16:29:00,197.262,197.293,197.236,197.29,69500000.0
2005-08-02 16:30:00,197.294,197.308,197.279,197.305,63500000.0
2005-08-02 16:31:00,197.25,197.272,197.24,197.24,40800000.0
2005-08-02 16:32:00,197.245,197.294,197.225,197.225,53500001.0
2005-08-02 16:33:00,197.241,197.242,197.211,197.211,16300000.0
2005-08-02 16:34:00,197.191,197.21,197.191,197.21,68500000.0
2005-08-02 16:35:00,197.188,197.257,197.182,197.19,39800000.0
2005-08-02 16:36:00,197.19,197.275,197.17,197.215,37200000.0
2005-08-02 16:37:00,197.197,197.201,197.154,197.187,54500001.0
2005-08-02 16:38:00,197.208,197.238,197.192,197.194,30600000.0
2005-08-02 16:39:00,197.219,197.256,197.18,197.183,69100000.0
2005-08-02 16:40:00,197.183,197.217,197.183,197.205,94200001.0
2005-08-02 16:41:00,197.203,197.244,197.129,197.129,62799999.0
2005-08-02 16:42:00,197.163,197.198,197.155,197.193,29600000.0
2005-08-02 16:43:00,197.179,197.179,197.151,197.155,24400000.0
2005-08-02 16:44:00,197.167,197.176,197.157,197.167,39100000.0
2005-08-02 16:45:00,197.154,197.164,197.15,197.164,49500000.0
2005-08-02 16:46:00,197.175,197.248,197.175,197.188,38400000.0
2005-08-02 16:47:00,197.209,197.209,197.169,197.181,56200000.0
2005-08-02 16:48:00,197.169,197.169,197.12,197.145,25800000.0
2005-08-02 16:49:00,197.15,197.16,197.11,197.146,44900000.0
2005-08-02 16:50:00,197.189,197.189,197.114,197.114,38900001.0
2005-08-02 16:51:00,197.137,197.142,197.093,197.093,49400000.0
2005-08-02 16:52:00,197.102,197.155,197.102,197.15,19400000.0
2005-08-02 16:53:00,197.126,197.231,197.126,197.167,90300000.0
2005-08-02 16:54:00,197.151,197.152,197.12,197.125,42600000.0
2005-08-02 16:55:00,197.103,197.169,197.103,197.122,60599999.0
2005-08-02 16:56:00,197.105,197.147,197.099,197.113,94299999.0
2005-08-02 16:57:00,197.106,197.15,197.081,197.118,69500000.0
2005-08-02 16:58:00,197.13,197.13,197.113,197.125,42400000.0
2005-08-02 16:59:00,197.154,197.167,197.077,197.077,72000000.0
2005-08-02 17:00:00,197.073,197.087,197.059,197.059,44600000.0
2005-08-02 17:01:00,197.069,197.09,197.046,197.055,31800000.0
2005-08-02 17:02:00,197.07,197.094,197.07,197.079,68900000.0
2005-08-02 17:03:00,197.089,197.112,197.057,197.057,56600000.0
2005-08-02 17:04:00,197.062,197.062,197.023,197.05,38700001.0
2005-08-02 17:05:00,197.044,197.06,197.027,197.06,49499999.0
2005-08-02 17:06:00,197.092,197.092,197.031,197.043,55800000.0
2005-08-02 17:07:00,197.025,197.084,197.015,197.084,44600000.0
2005-08-02 17:08:00,197.074,197.083,197.017,197.021,56200000.0
2005-08-02 17:09:00,197.038,197.078,197.031,197.06,52500000.0
2005-08-02 17:10:00,197.067,197.076,197.046,197.046,52600000.0
2005-08-02 17:11:00,197.047,197.055,197.001,197.001,36499999.0
2005-08-02 17:12:00,196.995,197.032,196.995,197.016,28000000.0
2005-08-02 17:13:00,197.004,197.035,196.993,196.993,39600000.0
2005-08-02 17:14:00,196.947,196.964,196.919,196.925,72399999.0
2005-08-02 17:15:00,196.935,196.982,196.921,196.982,55400001.0
2005-08-02 17:16:00,196.957,197.04,196.957,197.004,30600000.0
2005-08-02 17:17:00,196.989,197.062,196.989,197.054,27900000.0
2005-08-02 17:18:00,197.056,197.061,197.033,197.033,17200000.0
2005-08-02 17:19:00,197.06,197.06,197.009,197.009,57000001.0
2005-08-02 17:20:00,197.03,197.039,197.019,197.028,43500000.0
2005-08-02 17:21:00,197.061,197.081,197.061,197.081,15800000.0
2005-08-02 17:22:00,197.092,197.096,196.995,197.076,57800000.0
2005-08-02 17:23:00,197.08,197.098,197.072,197.095,47800000.0
2005-08-02 17:24:00,197.125,197.138,197.063,197.112,43400000.0
2005-08-02 17:25:00,197.13,197.149,197.085,197.11,19400000.0
2005-08-02 17:26:00,197.136,197.148,197.073,197.101,52399999.0
2005-08-02 17:27:00,197.091,197.13,197.088,197.13,72900002.0
2005-08-02 17:28:00,197.116,197.161,197.116,197.141,44000000.0
2005-08-02 17:29:00,197.149,197.18,197.137,197.168,67900000.0
2005-08-02 17:30:00,197.11,197.19,197.097,197.19,29300000.0
2005-08-02 17:31:00,197.185,197.185,197.156,197.178,64500000.0
2005-08-02 17:32:00,197.153,197.228,197.141,197.227,90900000.0
2005-08-02 17:33:00,197.209,197.22,197.209,197.212,34000000.0
2005-08-02 17:34:00,197.188,197.205,197.164,197.174,61100000.0
2005-08-02 17:35:00,197.127,197.238,197.127,197.23,84199999.0
2005-08-02 17:36:00,197.23,197.271,197.216,197.23,63500000.0
2005-08-02 17:37:00,197.248,197.262,197.237,197.253,43400000.0
2005-08-02 17:38:00,197.24,197.278,197.221,197.278,48500000.0
2005-08-02 17:39:00,197.262,197.275,197.24,197.257,40599999.0
2005-08-02 17:40:00,197.267,197.276,197.225,197.225,27600000.0
2005-08-02 17:41:00,197.225,197.248,197.204,197.248,19600000.0
2005-08-02 17:42:00,197.26,197.28,197.237,197.237,57000001.0
2005-08-02 17:43:00,197.207,197.219,197.181,197.203,39300000.0
2005-08-02 17:44:00,197.215,197.241,197.184,197.193,91299999.0
2005-08-02 17:45:00,197.203,197.223,197.159,197.173,59500001.0
2005-08-02 17:46:00,197.182,197.187,197.16,197.167,51900000.0
2005-08-02 17:47:00,197.177,197.203,197.139,197.141,51599999.0
2005-08-02 17:48:00,197.159,197.189,197.155,197.155,32700000.0
2005-08-02 17:49:00,197.186,197.217,197.165,197.217,25500000.0
2005-08-02 17:50:00,197.259,197.259,197.207,197.232,49000001.0
2005-08-02 17:51:00,197.252,197.256,197.241,197.241,34700000.0
2005-08-02 17:52:00,197.266,197.295,197.243,197.272,72800000.0
2005-08-02 17:53:00,197.311,197.366,197.303,197.361,41200000.0
2005-08-02 17:54:00,197.349,197.351,197.239,197.254,52900000.0
2005-08-02 17:55:00,197.258,197.28,197.246,197.255,50900000.0
2005-08-02 17:56:00,197.269,197.298,197.228,197.298,68700000.0
2005-08-02 17:57:00,197.269,197.29,197.269,197.27,36600000.0
2005-08-02 17:58:00,197.282,197.297,197.199,197.203,70300000.0
2005-08-02 17:59:00,197.259,197.283,197.223,197.228,68700000.0
2005-08-02 18:00:00,197.274,197.351,197.204,197.204,50700000.0
2005-08-02 18:01:00,197.213,197.273,197.181,197.217,461900002.0
2005-08-02 18:02:00,197.219,197.225,197.19,197.195,769199997.0
2005-08-02 18:03:00,197.172,197.289,197.172,197.227,604199999.0
2005-08-02 18:04:00,197.22,197.22,197.188,197.19,445800001.0
2005-08-02 18:05:00,197.205,197.267,197.186,197.186,777999998.0
2005-08-02 18:06:00,197.194,197.234,197.192,197.192,651800000.0
2005-08-02 18:07:00,197.194,197.229,197.183,197.197,756000001.0
2005-08-02 18:08:00,197.2,197.235,197.2,197.202,686600000.0
2005-08-02 18:09:00,197.225,197.239,197.174,197.184,553099999.0
2005-08-02 18:10:00,197.185,197.242,197.173,197.197,502800000.0
2005-08-02 18:11:00,197.227,197.254,197.187,197.202,347500000.0
2005-08-02 18:12:00,197.198,197.249,197.198,197.209,290299999.0
2005-08-02 18:13:00,197.223,197.223,197.175,197.175,476500002.0
2005-08-02 18:14:00,197.191,197.228,197.187,197.21,575500005.0
2005-08-02 18:15:00,197.22,197.279,197.219,197.219,733500001.0
2005-08-02 18:16:00,197.213,197.227,197.191,197.208,626599999.0
2005-08-02 18:17:00,197.207,197.235,197.176,197.184,296499998.0
2005-08-02 18:18:00,197.152,197.221,197.152,197.192,414599999.0
2005-08-02 18:19:00,197.189,197.215,197.173,197.215,454400000.0
2005-08-02 18:20:00,197.217,197.244,197.184,197.212,577899996.0
2005-08-02 18:21:00,197.222,197.253,197.198,197.222,568900002.0
2005-08-02 18:22:00,197.212,197.267,197.212,197.217,543199999.0
2005-08-02 18:23:00,197.214,197.267,197.181,197.231,786400000.0
2005-08-02 18:24:00,197.221,197.26,197.214,197.252,502300001.0
2005-08-02 18:25:00,197.233,197.289,197.22,197.255,544000001.0
2005-08-02 18:26:00,197.249,197.267,197.21,197.212,453000001.0
2005-08-02 18:27:00,197.192,197.28,197.173,197.219,423300003.0
2005-08-02 18:28:00,197.24,197.242,197.209,197.209,474600000.0
2005-08-02 18:29:00,197.22,197.253,197.167,197.178,431800000.0
2005-08-02 18:30:00,197.185,197.25,197.185,197.188,294699999.0
2005-08-02 18:31:00,197.186,197.238,197.178,197.225,340400001.0
2005-08-02 18:32:00,197.198,197.247,197.181,197.181,514500000.0
2005-08-02 18:33:00,197.204,197.263,197.197,197.228,441900000.0
2005-08-02 18:34:00,197.201,197.271,197.194,197.266,492400000.0
2005-08-02 18:35:00,197.228,197.296,197.222,197.222,378700001.0
2005-08-02 18:36:00,197.249,197.302,197.218,197.27,269800001.0
2005-08-02 18:37:00,197.27,197.318,197.251,197.251,169000001.0
2005-08-02 18:38:00,197.253,197.288,197.236,197.265,145900000.0
2005-08-02 18:39:00,197.265,197.292,197.237,197.269,143600000.0
2005-08-02 18:40:00,197.243,197.272,197.242,197.272,276400001.0
2005-08-02 18:41:00,197.273,197.307,197.222,197.222,258399999.0
2005-08-02 18:42:00,197.227,197.32,197.223,197.28,257800001.0
2005-08-02 18:43:00,197.238,197.303,197.226,197.287,118700000.0
2005-08-02 18:44:00,197.257,197.309,197.257,197.3,324100001.0
2005-08-02 18:45:00,197.302,197.305,197.258,197.28,193299999.0
2005-08-02 18:46:00,197.283,197.324,197.255,197.303,247100000.0
2005-08-02 18:47:00,197.295,197.314,197.295,197.295,102800000.0
2005-08-02 18:48:00,197.305,197.306,197.284,197.294,175100002.0
2005-08-02 18:49:00,197.314,197.324,197.246,197.281,174000001.0
2005-08-02 18:50:00,197.293,197.354,197.293,197.304,275900001.0
2005-08-02 18:51:00,197.285,197.347,197.24,197.293,199199999.0
2005-08-02 18:52:00,197.296,197.351,197.262,197.262,307000000.0
2005-08-02 18:53:00,197.283,197.299,197.263,197.284,218300000.0
2005-08-02 18:54:00,197.344,197.353,197.262,197.312,150400000.0
2005-08-02 18:55:00,197.314,197.36,197.289,197.289,320399999.0
2005-08-02 18:56:00,197.274,197.289,197.261,197.287,33800000.0
2005-08-02 18:57:00,197.28,197.315,197.259,197.288,148100000.0
2005-08-02 18:58:00,197.303,197.331,197.231,197.264,383400002.0
2005-08-02 18:59:00,197.249,197.276,197.244,197.259,288299999.0
2005-08-02 19:00:00,197.243,197.243,197.222,197.222,114600001.0
2005-08-02 19:01:00,197.222,197.244,197.206,197.227,83400001.0
2005-08-02 19:02:00,197.239,197.291,197.21,197.213,184100000.0
2005-08-02 19:03:00,197.245,197.291,197.234,197.291,250899999.0
2005-08-02 19:04:00,197.299,197.308,197.199,197.222,169900000.0
2005-08-02 19:05:00,197.198,197.251,197.191,197.216,196199999.0
2005-08-02 19:06:00,197.225,197.275,197.207,197.227,334699999.0
2005-08-02 19:07:00,197.23,197.269,197.224,197.252,355200002.0
2005-08-02 19:08:00,197.252,197.295,197.225,197.272,309000001.0
2005-08-02 19:09:00,197.256,197.305,197.248,197.248,194300000.0
2005-08-02 19:10:00,197.285,197.285,197.214,197.234,152000001.0
2005-08-02 19:11:00,197.226,197.254,197.222,197.243,71600001.0
2005-08-02 19:12:00,197.234,197.26,197.227,197.25,80599999.0
2005-08-02 19:13:00,197.24,197.249,197.215,197.215,121200000.0
2005-08-02 19:14:00,197.218,197.266,197.206,197.206,252100001.0
2005-08-02 19:15:00,197.215,197.269,197.215,197.249,248800000.0
2005-08-02 19:16:00,197.245,197.251,197.204,197.238,54500001.0
2005-08-02 19:17:00,197.249,197.249,197.156,197.188,113599999.0
2005-08-02 19:18:00,197.178,197.211,197.151,197.16,147500000.0
2005-08-02 19:19:00,197.184,197.251,197.156,197.19,221400000.0
2005-08-02 19:20:00,197.189,197.228,197.167,197.19,185800001.0
2005-08-02 19:21:00,197.195,197.246,197.181,197.232,124300000.0
2005-08-02 19:22:00,197.222,197.259,197.156,197.198,118800000.0
2005-08-02 19:23:00,197.2,197.265,197.184,197.209,524699997.0
2005-08-02 19:24:00,197.209,197.281,197.209,197.238,66600000.0
2005-08-02 19:25:00,197.272,197.296,197.225,197.252,209899999.0
2005-08-02 19:26:00,197.244,197.282,197.244,197.245,506500002.0
2005-08-02 19:27:00,197.257,197.288,197.23,197.284,296800000.0
2005-08-02 19:28:00,197.292,197.324,197.242,197.264,238799999.0
2005-08-02 19:29:00,197.27,197.32,197.231,197.32,54300000.0
2005-08-02 19:30:00,197.277,197.329,197.271,197.317,302800001.0
2005-08-02 19:31:00,197.245,197.282,197.205,197.253,143399999.0
2005-08-02 19:32:00,197.261,197.286,197.245,197.284,385899998.0
2005-08-02 19:33:00,197.306,197.306,197.235,197.255,200499999.0
2005-08-02 19:34:00,197.269,197.316,197.246,197.255,236000000.0
2005-08-02 19:35:00,197.29,197.307,197.259,197.283,364300002.0
2005-08-02 19:36:00,197.303,197.353,197.288,197.313,227300000.0
2005-08-02 19:37:00,197.317,197.317,197.304,197.304,118799999.0
2005-08-02 19:38:00,197.303,197.354,197.272,197.333,208099999.0
2005-08-02 19:39:00,197.305,197.332,197.292,197.315,188600001.0
2005-08-02 19:40:00,197.312,197.367,197.298,197.306,256500000.0
2005-08-02 19:41:00,197.321,197.341,197.304,197.304,343400003.0
2005-08-02 19:42:00,197.342,197.372,197.289,197.338,202600001.0
2005-08-02 19:43:00,197.346,197.346,197.327,197.331,44400000.0
2005-08-02 19:44:00,197.361,197.37,197.309,197.309,218400001.0
2005-08-02 19:45:00,197.296,197.35,197.265,197.329,97900000.0
2005-08-02 19:46:00,197.343,197.343,197.262,197.292,151999999.0
2005-08-02 19:47:00,197.333,197.346,197.295,197.308,79200001.0
2005-08-02 19:48:00,197.328,197.378,197.304,197.304,268999998.0
2005-08-02 19:49:00,197.292,197.348,197.29,197.329,136399999.0
2005-08-02 19:50:00,197.335,197.377,197.269,197.28,195800000.0
2005-08-02 19:51:00,197.278,197.318,197.252,197.296,143999999.0
2005-08-02 19:52:00,197.303,197.346,197.283,197.32,152900000.0
2005-08-02 19:53:00,197.358,197.359,197.254,197.322,190600001.0
2005-08-02 19:54:00,197.322,197.368,197.265,197.354,192599999.0
2005-08-02 19:55:00,197.298,197.333,197.298,197.319,75800000.0
2005-08-02 19:56:00,197.323,197.338,197.261,197.338,134600001.0
2005-08-02 19:57:00,197.333,197.363,197.294,197.328,136900000.0
2005-08-02 19:58:00,197.297,197.338,197.276,197.307,270299999.0
2005-08-02 19:59:00,197.317,197.378,197.317,197.369,268300001.0
2005-08-02 20:00:00,197.316,197.378,197.303,197.303,63500000.0
2005-08-02 20:01:00,197.334,197.38,197.326,197.326,107400000.0
2005-08-02 20:02:00,197.315,197.353,197.27,197.27,219800002.0
2005-08-02 20:03:00,197.269,197.342,197.261,197.275,128900001.0
2005-08-02 20:04:00,197.273,197.332,197.273,197.295,109900002.0
2005-08-02 20:05:00,197.3,197.348,197.29,197.29,136300000.0
2005-08-02 20:06:00,197.283,197.328,197.283,197.326,152200000.0
2005-08-02 20:07:00,197.338,197.349,197.313,197.322,149800000.0
2005-08-02 20:08:00,197.333,197.353,197.327,197.332,184800000.0
2005-08-02 20:09:00,197.33,197.401,197.307,197.391,120700001.0
2005-08-02 20:10:00,197.328,197.346,197.28,197.346,160299999.0
2005-08-02 20:11:00,197.363,197.368,197.33,197.345,268600003.0
2005-08-02 20:12:00,197.326,197.355,197.301,197.348,489700001.0
2005-08-02 20:13:00,197.344,197.369,197.31,197.325,190300001.0
2005-08-02 20:14:00,197.323,197.366,197.275,197.346,169800000.0
2005-08-02 20:15:00,197.335,197.372,197.314,197.348,333100000.0
2005-08-02 20:16:00,197.352,197.401,197.312,197.337,175099999.0
2005-08-02 20:17:00,197.333,197.363,197.322,197.356,48000000.0
2005-08-02 20:18:00,197.377,197.403,197.35,197.374,100000000.0
2005-08-02 20:19:00,197.382,197.397,197.338,197.348,123700000.0
2005-08-02 20:20:00,197.332,197.347,197.295,197.347,335600001.0
2005-08-02 20:21:00,197.331,197.389,197.304,197.382,188100000.0
2005-08-02 20:22:00,197.322,197.376,197.319,197.319,215300002.0
2005-08-02 20:23:00,197.306,197.359,197.275,197.322,158400000.0
2005-08-02 20:24:00,197.3,197.315,197.29,197.29,124400000.0
2005-08-02 20:25:00,197.319,197.367,197.309,197.327,272699999.0
2005-08-02 20:26:00,197.331,197.363,197.282,197.325,401100000.0
2005-08-02 20:27:00,197.315,197.381,197.265,197.381,190700002.0
2005-08-02 20:28:00,197.319,197.389,197.297,197.297,444300000.0
2005-08-02 20:29:00,197.342,197.353,197.262,197.329,458600000.0
2005-08-02 20:30:00,197.255,197.308,197.209,197.308,548100000.0
2005-08-02 20:31:00,197.232,197.301,197.195,197.244,389099999.0
2005-08-02 20:32:00,197.259,197.275,197.24,197.265,562300001.0
2005-08-02 20:33:00,197.305,197.315,197.231,197.232,183600002.0
2005-08-02 20:34:00,197.22,197.278,197.2,197.203,132200000.0
2005-08-02 20:35:00,197.22,197.22,197.174,197.197,92700000.0
2005-08-02 20:36:00,197.18,197.271,197.154,197.209,162400000.0
2005-08-02 20:37:00,197.191,197.27,197.191,197.21,62400000.0
2005-08-02 20:38:00,197.195,197.234,197.158,197.183,212600000.0
2005-08-02 20:39:00,197.205,197.211,197.146,197.154,176100001.0
2005-08-02 20:40:00,197.169,197.226,197.164,197.225,335000001.0
2005-08-02 20:41:00,197.183,197.223,197.166,197.211,222699999.0
2005-08-02 20:42:00,197.197,197.22,197.134,197.202,192699999.0
2005-08-02 20:43:00,197.16,197.203,197.142,197.15,333100001.0
2005-08-02 20:44:00,197.192,197.195,197.128,197.144,381500002.0
2005-08-02 20:45:00,197.172,197.189,197.131,197.138,259900000.0
2005-08-02 20:46:00,197.132,197.132,197.11,197.118,256600001.0
2005-08-02 20:47:00,197.117,197.153,197.084,197.131,248199999.0
2005-08-02 20:48:00,197.136,197.169,197.114,197.132,261800002.0
2005-08-02 20:49:00,197.138,197.156,197.117,197.148,99900000.0
2005-08-02 20:50:00,197.175,197.221,197.158,197.165,346100001.0
2005-08-02 20:51:00,197.172,197.243,197.171,197.241,192400000.0
2005-08-02 20:52:00,197.219,197.265,197.183,197.204,92000000.0
2005-08-02 20:53:00,197.203,197.228,197.154,197.194,182899999.0
2005-08-02 20:54:00,197.199,197.235,197.141,197.192,156200001.0
2005-08-02 20:55:00,197.205,197.234,197.125,197.199,354900000.0
2005-08-02 20:56:00,197.207,197.231,197.176,197.203,229800000.0
2005-08-02 20:57:00,197.225,197.262,197.205,197.255,313300001.0
2005-08-02 20:58:00,197.228,197.228,197.193,197.194,382300001.0
2005-08-02 20:59:00,197.203,197.261,197.197,197.215,549199999.0
2005-08-02 21:00:00,197.24,197.28,197.24,197.262,486700001.0
2005-08-02 21:01:00,197.283,197.315,197.262,197.268,429199998.0
2005-08-02 21:02:00,197.27,197.274,197.248,197.25,191600000.0
2005-08-02 21:03:00,197.255,197.292,197.221,197.26,265999997.0
2005-08-02 21:04:00,197.288,197.307,197.233,197.251,139299999.0
2005-08-02 21:05:00,197.257,197.298,197.219,197.263,95500000.0
2005-08-02 21:06:00,197.249,197.276,197.212,197.258,127999999.0
2005-08-02 21:07:00,197.23,197.296,197.205,197.241,232699999.0
2005-08-02 21:08:00,197.236,197.284,197.206,197.232,127900000.0
2005-08-02 21:09:00,197.313,197.313,197.247,197.266,76000000.0
2005-08-02 21:10:00,197.327,197.339,197.271,197.332,113300000.0
2005-08-02 21:11:00,197.336,197.348,197.271,197.271,57500000.0
2005-08-02 21:12:00,197.267,197.314,197.25,197.305,91000000.0
2005-08-02 21:13:00,197.268,197.268,197.237,197.256,145300000.0
2005-08-02 21:14:00,197.256,197.302,197.215,197.28,373699999.0
2005-08-02 21:15:00,197.262,197.289,197.222,197.253,335100001.0
2005-08-02 21:16:00,197.233,197.295,197.209,197.227,118099998.0
2005-08-02 21:17:00,197.227,197.312,197.215,197.301,209900000.0
2005-08-02 21:18:00,197.28,197.317,197.226,197.229,167600000.0
2005-08-02 21:19:00,197.255,197.269,197.169,197.227,257200001.0
2005-08-02 21:20:00,197.192,197.279,197.175,197.199,377300000.0
2005-08-02 21:21:00,197.198,197.248,197.179,197.18,256299999.0
2005-08-02 21:22:00,197.173,197.173,197.095,197.095,234099999.0
2005-08-02 21:23:00,197.151,197.232,197.084,197.084,193900001.0
2005-08-02 21:24:00,197.076,197.111,197.064,197.089,163600000.0
2005-08-02 21:25:00,197.115,197.195,197.097,197.097,305200000.0
2005-08-02 21:26:00,197.096,197.139,197.096,197.108,143800000.0
2005-08-02 21:27:00,197.136,197.147,197.123,197.13,132700000.0
2005-08-02 21:28:00,197.144,197.234,197.144,197.207,139000000.0
2005-08-02 21:29:00,197.215,197.266,197.183,197.215,100200000.0
2005-08-02 21:30:00,197.239,197.24,197.085,197.169,118600000.0
2005-08-02 21:31:00,197.235,197.27,197.173,197.27,71100000.0
2005-08-02 21:32:00,197.222,197.232,197.152,197.23,93300000.0
2005-08-02 21:33:00,197.265,197.287,197.237,197.243,175599998.0
2005-08-02 21:34:00,197.245,197.268,197.182,197.182,143700000.0
2005-08-02 21:35:00,197.243,197.256,197.224,197.236,20300000.0
2005-08-02 21:36:00,197.26,197.29,197.238,197.238,86500000.0
2005-08-02 21:37:00,197.23,197.275,197.23,197.251,106800000.0
2005-08-02 21:38:00,197.249,197.315,197.249,197.292,48600000.0
2005-08-02 21:39:00,197.281,197.312,197.267,197.268,33200000.0
2005-08-02 21:40:00,197.268,197.334,197.26,197.333,71300000.0
2005-08-02 21:41:00,197.276,197.297,197.235,197.266,39000000.0
2005-08-02 21:42:00,197.26,197.285,197.259,197.282,129099999.0
2005-08-02 21:43:00,197.262,197.278,197.251,197.278,37700000.0
2005-08-02 21:44:00,197.293,197.304,197.261,197.271,197200001.0
2005-08-02 21:45:00,197.307,197.307,197.26,197.26,120400001.0
2005-08-02 21:46:00,197.244,197.286,197.198,197.252,87200000.0
2005-08-02 21:47:00,197.261,197.288,197.236,197.278,56600000.0
2005-08-02 21:48:00,197.228,197.23,197.215,197.222,114000001.0
2005-08-02 21:49:00,197.249,197.299,197.21,197.21,56600000.0
2005-08-02 21:50:00,197.241,197.264,197.211,197.218,38800000.0
2005-08-02 21:51:00,197.232,197.265,197.207,197.221,99000001.0
2005-08-02 21:52:00,197.208,197.26,197.177,197.22,77400001.0
2005-08-02 21:53:00,197.234,197.248,197.169,197.169,30600000.0
2005-08-02 21:54:00,197.149,197.209,197.116,197.165,79700000.0
2005-08-02 21:55:00,197.163,197.201,197.157,197.157,51100000.0
2005-08-02 21:56:00,197.188,197.21,197.141,197.207,37900000.0
2005-08-02 21:57:00,197.156,197.22,197.152,197.177,41300000.0
2005-08-02 21:58:00,197.197,197.199,197.13,197.16,78599999.0
2005-08-02 21:59:00,197.162,197.209,197.126,197.166,186100001.0
2005-08-02 22:00:00,197.166,197.226,197.162,197.218,188200000.0
2005-08-02 22:01:00,197.204,197.269,197.173,197.269,153000000.0
2005-08-02 22:02:00,197.254,197.256,197.206,197.206,308100001.0
2005-08-02 22:03:00,197.224,197.243,197.156,197.203,80600001.0
2005-08-02 22:04:00,197.187,197.266,197.174,197.19,149600000.0
2005-08-02 22:05:00,197.193,197.24,197.18,197.18,102200001.0
2005-08-02 22:06:00,197.179,197.218,197.179,197.184,32400000.0
2005-08-02 22:07:00,197.174,197.216,197.174,197.198,82200001.0
2005-08-02 22:08:00,197.252,197.259,197.196,197.208,63600000.0
2005-08-02 22:09:00,197.214,197.245,197.203,197.203,40500000.0
2005-08-02 22:10:00,197.214,197.237,197.191,197.191,38100000.0
2005-08-02 22:11:00,197.192,197.261,197.192,197.209,100900000.0
2005-08-02 22:12:00,197.208,197.23,197.187,197.191,91699999.0
2005-08-02 22:13:00,197.178,197.202,197.158,197.182,62200001.0
2005-08-02 22:14:00,197.205,197.226,197.198,197.21,24000000.0
2005-08-02 22:15:00,197.227,197.28,197.217,197.252,212400000.0
2005-08-02 22:16:00,197.265,197.284,197.237,197.265,159600000.0
2005-08-02 22:17:00,197.27,197.281,197.242,197.242,38600000.0
2005-08-02 22:18:00,197.268,197.296,197.238,197.246,55500000.0
2005-08-02 22:19:00,197.238,197.254,197.238,197.243,94000001.0
2005-08-02 22:20:00,197.256,197.276,197.244,197.276,65099999.0
2005-08-02 22:21:00,197.31,197.334,197.29,197.298,65200001.0
2005-08-02 22:22:00,197.31,197.36,197.298,197.358,43600000.0
2005-08-02 22:23:00,197.312,197.337,197.294,197.324,88100000.0
2005-08-02 22:24:00,197.325,197.349,197.316,197.33,51600000.0
2005-08-02 22:25:00,197.347,197.388,197.307,197.307,63399999.0
2005-08-02 22:26:00,197.31,197.335,197.293,197.315,37800000.0
2005-08-02 22:27:00,197.325,197.341,197.299,197.315,213900000.0
2005-08-02 22:28:00,197.3,197.316,197.291,197.302,29200000.0
2005-08-02 22:29:00,197.313,197.331,197.279,197.32,190700002.0
2005-08-02 22:30:00,197.314,197.334,197.302,197.313,71599999.0
2005-08-02 22:31:00,197.279,197.309,197.272,197.302,67400000.0
2005-08-02 22:32:00,197.312,197.351,197.258,197.332,89300000.0
2005-08-02 22:33:00,197.289,197.319,197.263,197.312,209200000.0
2005-08-02 22:34:00,197.292,197.34,197.292,197.292,238599999.0
2005-08-02 22:35:00,197.314,197.314,197.28,197.28,52400000.0
2005-08-02 22:36:00,197.315,197.345,197.29,197.342,83300000.0
2005-08-02 22:37:00,197.283,197.323,197.272,197.306,86300000.0
2005-08-02 22:38:00,197.312,197.34,197.293,197.306,35800000.0
2005-08-02 22:39:00,197.347,197.351,197.295,197.309,39100000.0
2005-08-02 22:40:00,197.333,197.354,197.268,197.289,73100001.0
2005-08-02 22:41:00,197.327,197.335,197.271,197.299,86399999.0
2005-08-02 22:42:00,197.293,197.315,197.274,197.274,42700001.0
2005-08-02 22:43:00,197.269,197.326,197.269,197.284,104200001.0
2005-08-02 22:44:00,197.322,197.336,197.273,197.322,147499999.0
2005-08-02 22:45:00,197.321,197.376,197.319,197.324,141499998.0
2005-08-02 22:46:00,197.327,197.362,197.301,197.332,84700000.0
2005-08-02 22:47:00,197.333,197.38,197.307,197.318,117900000.0
2005-08-02 22:48:00,197.326,197.354,197.3,197.315,87699999.0
2005-08-02 22:49:00,197.291,197.346,197.277,197.333,30900000.0
2005-08-02 22:50:00,197.33,197.33,197.279,197.328,96800002.0
2005-08-02 22:51:00,197.293,197.322,197.279,197.322,109399999.0
2005-08-02 22:52:00,197.321,197.367,197.321,197.341,62700000.0
2005-08-02 22:53:00,197.342,197.375,197.342,197.366,114500000.0
2005-08-02 22:54:00,197.342,197.356,197.303,197.328,82099999.0
2005-08-02 22:55:00,197.332,197.387,197.329,197.387,62100000.0
2005-08-02 22:56:00,197.327,197.385,197.327,197.342,90500001.0
2005-08-02 22:57:00,197.326,197.391,197.323,197.367,111000000.0
2005-08-02 22:58:00,197.352,197.359,197.34,197.355,27200000.0
2005-08-02 22:59:00,197.332,197.371,197.328,197.342,67400000.0
2005-08-02 23:00:00,197.318,197.422,197.318,197.415,65500000.0
2005-08-02 23:01:00,197.376,197.444,197.36,197.444,47300000.0
2005-08-02 23:02:00,197.426,197.445,197.383,197.391,28800000.0
2005-08-02 23:03:00,197.383,197.422,197.367,197.402,41100000.0
2005-08-02 23:04:00,197.406,197.406,197.351,197.385,40700000.0
2005-08-02 23:05:00,197.363,197.385,197.338,197.366,47099999.0
2005-08-02 23:06:00,197.408,197.428,197.381,197.399,63500000.0
2005-08-02 23:07:00,197.402,197.413,197.33,197.331,61599999.0
2005-08-02 23:08:00,197.313,197.355,197.296,197.34,38200000.0
2005-08-02 23:09:00,197.311,197.328,197.281,197.311,31900000.0
2005-08-02 23:10:00,197.292,197.349,197.292,197.297,52800000.0
2005-08-02 23:11:00,197.305,197.44,197.305,197.375,90599999.0
2005-08-02 23:12:00,197.39,197.39,197.315,197.338,29000000.0
2005-08-02 23:13:00,197.33,197.349,197.29,197.332,62000000.0
2005-08-02 23:14:00,197.347,197.374,197.3,197.329,67200001.0
2005-08-02 23:15:00,197.335,197.351,197.3,197.333,58200000.0
2005-08-02 23:16:00,197.309,197.344,197.29,197.324,75000000.0
2005-08-02 23:17:00,197.34,197.348,197.31,197.334,58200000.0
2005-08-02 23:18:00,197.342,197.343,197.287,197.327,58699999.0
2005-08-02 23:19:00,197.347,197.347,197.252,197.309,64499999.0
2005-08-02 23:20:00,197.32,197.331,197.293,197.299,67000000.0
2005-08-02 23:21:00,197.293,197.338,197.255,197.315,85800001.0
2005-08-02 23:22:00,197.272,197.277,197.174,197.273,57600001.0
2005-08-02 23:23:00,197.265,197.3,197.227,197.237,25100000.0
2005-08-02 23:24:00,197.279,197.289,197.248,197.28,24700000.0
2005-08-02 23:25:00,197.233,197.265,197.224,197.24,45500000.0
2005-08-02 23:26:00,197.23,197.27,197.23,197.24,62600000.0
2005-08-02 23:27:00,197.213,197.255,197.211,197.229,45700001.0
2005-08-02 23:28:00,197.207,197.244,197.193,197.23,63100000.0
2005-08-02 23:29:00,197.25,197.329,197.25,197.31,32800000.0
2005-08-02 23:30:00,197.327,197.338,197.285,197.308,38300000.0
2005-08-02 23:31:00,197.309,197.329,197.274,197.274,36600000.0
2005-08-02 23:32:00,197.306,197.306,197.266,197.268,67300000.0
2005-08-02 23:33:00,197.265,197.274,197.252,197.252,41900000.0
2005-08-02 23:34:00,197.266,197.323,197.263,197.309,42600000.0
2005-08-02 23:35:00,197.28,197.311,197.262,197.262,46700000.0
2005-08-02 23:36:00,197.258,197.322,197.256,197.304,66600000.0
2005-08-02 23:37:00,197.254,197.295,197.236,197.242,48800000.0
2005-08-02 23:38:00,197.255,197.28,197.208,197.208,32000000.0
2005-08-02 23:39:00,197.233,197.247,197.198,197.226,52100000.0
2005-08-02 23:40:00,197.28,197.284,197.227,197.227,51600000.0
2005-08-02 23:41:00,197.241,197.307,197.21,197.307,57100001.0
2005-08-02 23:42:00,197.217,197.294,197.217,197.282,63900000.0
2005-08-02 23:43:00,197.284,197.29,197.212,197.225,58100001.0
2005-08-02 23:44:00,197.23,197.268,197.199,197.268,47700000.0
2005-08-02 23:45:00,197.274,197.284,197.243,197.243,63200000.0
2005-08-02 23:46:00,197.235,197.285,197.232,197.27,31700001.0
2005-08-02 23:47:00,197.307,197.316,197.252,197.252,49500000.0
2005-08-02 23:48:00,197.231,197.255,197.231,197.255,21600000.0
2005-08-02 23:49:00,197.265,197.301,197.233,197.264,50900000.0
2005-08-02 23:50:00,197.263,197.306,197.236,197.305,70300000.0
2005-08-02 23:51:00,197.314,197.327,197.278,197.316,40300000.0
2005-08-02 23:52:00,197.308,197.339,197.293,197.309,74499999.0
2005-08-02 23:53:00,197.337,197.35,197.317,197.319,33700000.0
2005-08-02 23:54:00,197.324,197.329,197.31,197.319,40600000.0
2005-08-02 23:55:00,197.293,197.316,197.275,197.306,80900000.0
2005-08-02 23:56:00,197.273,197.306,197.257,197.304,33900000.0
2005-08-02 23:57:00,197.317,197.367,197.306,197.306,61099999.0
2005-08-02 23:58:00,197.309,197.327,197.288,197.288,78100000.0
2005-08-02 23:59:00,197.315,197.319,197.266,197.285,52400000.0
2005-08-03 00:00:00,197.33,197.33,197.242,197.32,79500000.0
2005-08-03 00:01:00,197.298,197.303,197.256,197.286,58699999.0
2005-08-03 00:02:00,197.265,197.289,197.249,197.28,52800001.0
2005-08-03 00:03:00,197.234,197.28,197.228,197.275,20500000.0
2005-08-03 00:04:00,197.302,197.311,197.277,197.287,32800000.0
2005-08-03 00:05:00,197.264,197.3,197.245,197.245,39900000.0
2005-08-03 00:06:00,197.247,197.286,197.235,197.235,42600000.0
2005-08-03 00:07:00,197.256,197.263,197.221,197.252,52100000.0
2005-08-03 00:08:00,197.222,197.225,197.183,197.225,60300000.0
2005-08-03 00:09:00,197.229,197.23,197.174,197.218,52600000.0
2005-08-03 00:10:00,197.258,197.258,197.226,197.231,31800000.0
2005-08-03 00:11:00,197.199,197.269,197.199,197.228,35100000.0
2005-08-03 00:12:00,197.238,197.276,197.22,197.221,50000000.0
2005-08-03 00:13:00,197.208,197.238,197.195,197.195,48700001.0
2005-08-03 00:14:00,197.21,197.254,197.208,197.25,86600000.0
2005-08-03 00:15:00,197.26,197.291,197.213,197.213,39199999.0
2005-08-03 00:16:00,197.262,197.279,197.223,197.223,58000000.0
2005-08-03 00:17:00,197.228,197.271,197.227,197.265,67400000.0
2005-08-03 00:18:00,197.209,197.29,197.209,197.216,50600000.0
2005-08-03 00:19:00,197.234,197.276,197.234,197.249,55400000.0
2005-08-03 00:20:00,197.274,197.281,197.214,197.255,35700000.0
2005-08-03 00:21:00,197.233,197.277,197.233,197.257,44600000.0
2005-08-03 00:22:00,197.223,197.302,197.223,197.297,51700000.0
2005-08-03 00:23:00,197.302,197.302,197.249,197.249,44000000.0
2005-08-03 00:24:00,197.264,197.307,197.264,197.268,72599999.0
2005-08-03 00:25:00,197.275,197.319,197.254,197.318,58100001.0
2005-08-03 00:26:00,197.274,197.279,197.197,197.198,54700000.0
2005-08-03 00:27:00,197.24,197.275,197.232,197.275,47200000.0
2005-08-03 00:28:00,197.219,197.236,197.211,197.236,52200000.0
2005-08-03 00:29:00,197.236,197.252,197.221,197.252,46299999.0
2005-08-03 00:30:00,197.247,197.252,197.174,197.21,39400000.0
2005-08-03 00:31:00,197.209,197.255,197.208,197.218,96700001.0
2005-08-03 00:32:00,197.205,197.229,197.192,197.229,24200000.0
2005-08-03 00:33:00,197.218,197.226,197.191,197.191,44099999.0
2005-08-03 00:34:00,197.189,197.208,197.161,197.202,61600000.0
2005-08-03 00:35:00,197.224,197.238,197.154,197.208,52400000.0
2005-08-03 00:36:00,197.213,197.213,197.194,197.197,55400000.0
2005-08-03 00:37:00,197.173,197.223,197.15,197.198,47200000.0
2005-08-03 00:38:00,197.201,197.216,197.168,197.168,57100000.0
2005-08-03 00:39:00,197.198,197.198,197.169,197.176,44600000.0
2005-08-03 00:40:00,197.219,197.229,197.193,197.216,62800000.0
2005-08-03 00:41:00,197.212,197.212,197.181,197.189,41300000.0
2005-08-03 00:42:00,197.205,197.215,197.167,197.168,37900000.0
2005-08-03 00:43:00,197.18,197.212,197.152,197.158,24700000.0
2005-08-03 00:44:00,197.144,197.178,197.132,197.171,51800000.0
2005-08-03 00:45:00,197.192,197.2,197.146,197.153,86300000.0
2005-08-03 00:46:00,197.185,197.215,197.155,197.175,39200000.0
2005-08-03 00:47:00,197.182,197.191,197.14,197.151,30700000.0
2005-08-03 00:48:00,197.173,197.216,197.171,197.179,29400000.0
2005-08-03 00:49:00,197.152,197.217,197.152,197.181,46700000.0
2005-08-03 00:50:00,197.192,197.214,197.163,197.163,66900000.0
2005-08-03 00:51:00,197.17,197.206,197.14,197.14,57200000.0
2005-08-03 00:52:00,197.16,197.214,197.16,197.173,50700001.0
2005-08-03 00:53:00,197.156,197.192,197.152,197.182,45200001.0
2005-08-03 00:54:00,197.164,197.233,197.159,197.159,15900000.0
2005-08-03 00:55:00,197.175,197.229,197.175,197.197,48900000.0
2005-08-03 00:56:00,197.181,197.189,197.169,197.189,40800000.0
2005-08-03 00:57:00,197.191,197.266,197.173,197.266,34000000.0
2005-08-03 00:58:00,197.217,197.246,197.208,197.211,46299999.0
2005-08-03 00:59:00,197.229,197.239,197.222,197.232,50700000.0
2005-08-03 01:00:00,197.235,197.282,197.235,197.258,25600000.0
2005-08-03 01:01:00,197.213,197.316,197.213,197.316,18300000.0
2005-08-03 01:02:00,197.29,197.31,197.265,197.296,92500000.0
2005-08-03 01:03:00,197.283,197.313,197.283,197.306,41800000.0
2005-08-03 01:04:00,197.295,197.314,197.263,197.283,68599999.0
2005-08-03 01:05:00,197.292,197.31,197.248,197.284,33200000.0
2005-08-03 01:06:00,197.294,197.328,197.276,197.311,36800000.0
2005-08-03 01:07:00,197.273,197.298,197.273,197.278,68600000.0
2005-08-03 01:08:00,197.299,197.323,197.269,197.269,19100000.0
2005-08-03 01:09:00,197.275,197.275,197.237,197.237,42400000.0
2005-08-03 01:10:00,197.254,197.308,197.254,197.305,53700000.0
2005-08-03 01:11:00,197.259,197.293,197.25,197.293,63900000.0
2005-08-03 01:12:00,197.231,197.263,197.205,197.254,48200000.0
2005-08-03 01:13:00,197.257,197.271,197.242,197.242,28800000.0
2005-08-03 01:14:00,197.264,197.289,197.23,197.23,70600000.0
2005-08-03 01:15:00,197.228,197.276,197.213,197.255,36900000.0
2005-08-03 01:16:00,197.245,197.311,197.232,197.311,61699999.0
2005-08-03 01:17:00,197.316,197.316,197.252,197.252,41100000.0
2005-08-03 01:18:00,197.264,197.285,197.227,197.227,51800000.0
2005-08-03 01:19:00,197.235,197.262,197.196,197.207,73000000.0
2005-08-03 01:20:00,197.223,197.275,197.212,197.246,62700000.0
2005-08-03 01:21:00,197.239,197.263,197.226,197.231,91300001.0
2005-08-03 01:22:00,197.214,197.255,197.209,197.243,82299999.0
2005-08-03 01:23:00,197.211,197.241,197.191,197.241,56499999.0
2005-08-03 01:24:00,197.237,197.285,197.237,197.263,31700000.0
2005-08-03 01:25:00,197.243,197.289,197.239,197.239,54800001.0
2005-08-03 01:26:00,197.224,197.235,197.195,197.235,52100001.0
2005-08-03 01:27:00,197.216,197.264,197.216,197.221,61900000.0
2005-08-03 01:28:00,197.249,197.263,197.213,197.263,53200000.0
2005-08-03 01:29:00,197.227,197.289,197.227,197.278,76899999.0
2005-08-03 01:30:00,197.235,197.257,197.217,197.217,56200000.0
2005-08-03 01:31:00,197.232,197.244,197.167,197.17,23500000.0
2005-08-03 01:32:00,197.19,197.194,197.156,197.162,35900000.0
2005-08-03 01:33:00,197.179,197.2,197.15,197.199,67799999.0
2005-08-03 01:34:00,197.218,197.235,197.184,197.203,34900001.0
2005-08-03 01:35:00,197.226,197.25,197.226,197.25,17400000.0
2005-08-03 01:36:00,197.275,197.307,197.249,197.285,68500000.0
2005-08-03 01:37:00,197.334,197.334,197.272,197.272,24500000.0
2005-08-03 01:38:00,197.28,197.32,197.268,197.32,30800000.0
2005-08-03 01:39:00,197.295,197.327,197.252,197.252,52800000.0
2005-08-03 01:40:00,197.231,197.287,197.227,197.255,60400001.0
2005-08-03 01:41:00,197.276,197.301,197.264,197.264,38600000.0
2005-08-03 01:42:00,197.305,197.31,197.243,197.288,45700000.0
2005-08-03 01:43:00,197.291,197.311,197.287,197.292,63200000.0
2005-08-03 01:44:00,197.3,197.338,197.3,197.308,40800000.0
2005-08-03 01:45:00,197.289,197.317,197.275,197.297,64900000.0
2005-08-03 01:46:00,197.288,197.326,197.268,197.326,64500000.0
2005-08-03 01:47:00,197.347,197.348,197.267,197.28,63400000.0
2005-08-03 01:48:00,197.308,197.353,197.291,197.299,64399999.0
2005-08-03 01:49:00,197.349,197.377,197.349,197.359,70200001.0
2005-08-03 01:50:00,197.355,197.384,197.348,197.357,104100000.0
2005-08-03 01:51:00,197.337,197.38,197.337,197.367,16400000.0
2005-08-03 01:52:00,197.336,197.356,197.334,197.356,87899999.0
2005-08-03 01:53:00,197.347,197.368,197.304,197.304,39099999.0
2005-08-03 01:54:00,197.332,197.342,197.269,197.269,48500000.0
2005-08-03 01:55:00,197.263,197.263,197.214,197.214,51900000.0
2005-08-03 01:56:00,197.212,197.245,197.212,197.227,32600000.0
2005-08-03 01:57:00,197.223,197.256,197.215,197.237,48100000.0
2005-08-03 01:58:00,197.238,197.262,197.232,197.243,48300000.0
2005-08-03 01:59:00,197.231,197.294,197.221,197.271,32100000.0
2005-08-03 02:00:00,197.274,197.288,197.233,197.275,58500000.0
2005-08-03 02:01:00,197.279,197.293,197.246,197.261,59899999.0
2005-08-03 02:02:00,197.267,197.291,197.241,197.278,72599999.0
2005-08-03 02:03:00,197.289,197.289,197.249,197.254,21700000.0
2005-08-03 02:04:00,197.275,197.331,197.275,197.287,59600000.0
2005-08-03 02:05:00,197.304,197.331,197.304,197.328,28300000.0
2005-08-03 02:06:00,197.317,197.344,197.307,197.326,44700000.0
2005-08-03 02:07:00,197.377,197.377,197.277,197.301,67000000.0
2005-08-03 02:08:00,197.292,197.302,197.263,197.28,78400000.0
2005-08-03 02:09:00,197.292,197.309,197.275,197.275,78199998.0
2005-08-03 02:10:00,197.317,197.322,197.297,197.301,65900000.0
2005-08-03 02:11:00,197.299,197.309,197.258,197.301,43900000.0
2005-08-03 02:12:00,197.281,197.311,197.264,197.311,73800000.0
2005-08-03 02:13:00,197.278,197.312,197.278,197.292,54400000.0
2005-08-03 02:14:00,197.3,197.311,197.256,197.283,40600000.0
2005-08-03 02:15:00,197.284,197.33,197.284,197.31,62599999.0
2005-08-03 02:16:00,197.318,197.381,197.308,197.381,42400000.0
2005-08-03 02:17:00,197.4,197.4,197.356,197.391,68200001.0
2005-08-03 02:18:00,197.407,197.426,197.368,197.385,22800000.0
2005-08-03 02:19:00,197.386,197.417,197.386,197.393,80300001.0
2005-08-03 02:20:00,197.391,197.453,197.391,197.448,45800000.0
2005-08-03 02:21:00,197.448,197.459,197.417,197.42,19400000.0
2005-08-03 02:22:00,197.396,197.417,197.38,197.383,42600000.0
2005-08-03 02:23:00,197.387,197.451,197.387,197.439,50100000.0
2005-08-03 02:24:00,197.418,197.44,197.407,197.415,32600000.0
2005-08-03 02:25:00,197.423,197.435,197.4,197.407,49600000.0
2005-08-03 02:26:00,197.41,197.437,197.407,197.413,62900000.0
2005-08-03 02:27:00,197.422,197.435,197.388,197.4,70800001.0
2005-08-03 02:28:00,197.39,197.427,197.376,197.397,68099999.0
2005-08-03 02:29:00,197.404,197.429,197.381,197.429,39700000.0
2005-08-03 02:30:00,197.418,197.471,197.405,197.425,71900000.0
2005-08-03 02:31:00,197.464,197.474,197.434,197.47,34300000.0
2005-08-03 02:32:00,197.482,197.511,197.463,197.468,54400000.0
2005-08-03 02:33:00,197.482,197.499,197.426,197.426,32500000.0
2005-08-03 02:34:00,197.419,197.46,197.419,197.46,18400000.0
2005-08-03 02:35:00,197.441,197.451,197.418,197.423,79700000.0
2005-08-03 02:36:00,197.434,197.434,197.388,197.417,58500001.0
2005-08-03 02:37:00,197.442,197.471,197.419,197.471,42100000.0
2005-08-03 02:38:00,197.438,197.48,197.426,197.466,35900000.0
2005-08-03 02:39:00,197.484,197.485,197.441,197.46,45000000.0
2005-08-03 02:40:00,197.442,197.458,197.418,197.444,53300001.0
2005-08-03 02:41:00,197.429,197.465,197.402,197.447,40600000.0
2005-08-03 02:42:00,197.457,197.474,197.434,197.436,45699999.0
2005-08-03 02:43:00,197.45,197.459,197.394,197.416,31700000.0
2005-08-03 02:44:00,197.392,197.493,197.392,197.492,57400000.0
2005-08-03 02:45:00,197.492,197.498,197.417,197.467,47900001.0
2005-08-03 02:46:00,197.447,197.485,197.416,197.416,58400000.0
2005-08-03 02:47:00,197.462,197.485,197.434,197.469,68200000.0
2005-08-03 02:48:00,197.482,197.494,197.413,197.449,89300000.0
2005-08-03 02:49:00,197.465,197.474,197.4,197.452,49100000.0
2005-08-03 02:50:00,197.445,197.494,197.422,197.465,65400001.0
2005-08-03 02:51:00,197.443,197.484,197.401,197.456,28200000.0
2005-08-03 02:52:00,197.37,197.47,197.37,197.468,61300000.0
2005-08-03 02:53:00,197.439,197.481,197.422,197.475,52300000.0
2005-08-03 02:54:00,197.482,197.497,197.418,197.447,40300000.0
2005-08-03 02:55:00,197.459,197.483,197.381,197.399,26500000.0
2005-08-03 02:56:00,197.439,197.456,197.387,197.44,55400000.0
2005-08-03 02:57:00,197.451,197.458,197.401,197.451,42500000.0
2005-08-03 02:58:00,197.428,197.435,197.406,197.43,41000000.0
2005-08-03 02:59:00,197.425,197.466,197.405,197.455,61900000.0
2005-08-03 03:00:00,197.465,197.473,197.406,197.424,39100000.0
2005-08-03 03:01:00,197.452,197.452,197.382,197.382,43200000.0
2005-08-03 03:02:00,197.399,197.452,197.385,197.409,47000000.0
2005-08-03 03:03:00,197.442,197.452,197.343,197.343,54100000.0
2005-08-03 03:04:00,197.346,197.386,197.328,197.368,59399999.0
2005-08-03 03:05:00,197.347,197.352,197.301,197.301,34500000.0
2005-08-03 03:06:00,197.313,197.343,197.281,197.343,67300000.0
2005-08-03 03:07:00,197.298,197.378,197.298,197.376,25900000.0
2005-08-03 03:08:00,197.367,197.372,197.343,197.352,14900000.0
2005-08-03 03:09:00,197.358,197.367,197.325,197.353,49200001.0
2005-08-03 03:10:00,197.352,197.383,197.341,197.378,73100000.0
2005-08-03 03:11:00,197.358,197.412,197.33,197.401,69100000.0
2005-08-03 03:12:00,197.368,197.392,197.349,197.369,65599998.0
2005-08-03 03:13:00,197.348,197.384,197.325,197.348,36600000.0
2005-08-03 03:14:00,197.365,197.395,197.337,197.337,22400000.0
2005-08-03 03:15:00,197.377,197.397,197.333,197.369,28800000.0
2005-08-03 03:16:00,197.407,197.415,197.363,197.378,56900000.0
2005-08-03 03:17:00,197.365,197.426,197.353,197.423,35300000.0
2005-08-03 03:18:00,197.422,197.438,197.348,197.414,88399999.0
2005-08-03 03:19:00,197.395,197.434,197.379,197.418,37100000.0
2005-08-03 03:20:00,197.404,197.422,197.361,197.381,40300000.0
2005-08-03 03:21:00,197.39,197.459,197.384,197.438,66800000.0
2005-08-03 03:22:00,197.43,197.465,197.415,197.457,44200000.0
2005-08-03 03:23:00,197.446,197.457,197.415,197.422,35200000.0
2005-08-03 03:24:00,197.415,197.468,197.415,197.468,64599999.0
2005-08-03 03:25:00,197.467,197.47,197.413,197.413,42700000.0
2005-08-03 03:26:00,197.419,197.444,197.383,197.404,45499999.0
2005-08-03 03:27:00,197.402,197.43,197.383,197.414,34700000.0
2005-08-03 03:28:00,197.375,197.375,197.351,197.358,66700000.0
2005-08-03 03:29:00,197.378,197.435,197.375,197.435,28400000.0
2005-08-03 03:30:00,197.413,197.474,197.413,197.468,27700000.0
2005-08-03 03:31:00,197.464,197.501,197.442,197.499,38700000.0
2005-08-03 03:32:00,197.474,197.499,197.448,197.497,62100000.0
2005-08-03 03:33:00,197.475,197.495,197.446,197.471,88400000.0
2005-08-03 03:34:00,197.465,197.472,197.405,197.444,102800000.0
2005-08-03 03:35:00,197.447,197.476,197.419,197.433,25600000.0
2005-08-03 03:36:00,197.432,197.447,197.389,197.389,37100000.0
2005-08-03 03:37:00,197.412,197.447,197.407,197.434,87500000.0
2005-08-03 03:38:00,197.459,197.477,197.429,197.429,54200000.0
2005-08-03 03:39:00,197.442,197.467,197.431,197.441,52700000.0
2005-08-03 03:40:00,197.415,197.472,197.415,197.463,44200000.0
2005-08-03 03:41:00,197.438,197.481,197.413,197.418,60900000.0
2005-08-03 03:42:00,197.408,197.487,197.408,197.421,63500000.0
2005-08-03 03:43:00,197.431,197.483,197.431,197.447,51600000.0
2005-08-03 03:44:00,197.46,197.472,197.427,197.428,35300000.0
2005-08-03 03:45:00,197.426,197.431,197.405,197.425,64999999.0
2005-08-03 03:46:00,197.434,197.45,197.414,197.422,27500000.0
2005-08-03 03:47:00,197.451,197.468,197.429,197.438,70500000.0
2005-08-03 03:48:00,197.45,197.456,197.412,197.432,23500000.0
2005-08-03 03:49:00,197.43,197.471,197.41,197.467,26300000.0
2005-08-03 03:50:00,197.445,197.463,197.395,197.407,42300000.0
2005-08-03 03:51:00,197.407,197.444,197.385,197.385,39100001.0
2005-08-03 03:52:00,197.393,197.42,197.393,197.412,60200000.0
2005-08-03 03:53:00,197.431,197.485,197.431,197.485,8600000.0
2005-08-03 03:54:00,197.421,197.453,197.4,197.409,37100000.0
2005-08-03 03:55:00,197.414,197.422,197.389,197.404,44700000.0
2005-08-03 03:56:00,197.4,197.444,197.4,197.424,43300000.0
2005-08-03 03:57:00,197.428,197.508,197.425,197.499,32400000.0
2005-08-03 03:58:00,197.427,197.477,197.427,197.435,51200000.0
2005-08-03 03:59:00,197.433,197.487,197.433,197.455,21400000.0
2005-08-03 04:00:00,197.436,197.466,197.427,197.43,47200000.0
2005-08-03 04:01:00,197.437,197.439,197.416,197.416,33800000.0
2005-08-03 04:02:00,197.429,197.518,197.429,197.484,41700000.0
2005-08-03 04:03:00,197.487,197.594,197.487,197.594,36300000.0
2005-08-03 04:04:00,197.619,197.619,197.572,197.574,24800000.0
2005-08-03 04:05:00,197.574,197.607,197.573,197.582,79000001.0
2005-08-03 04:06:00,197.594,197.601,197.563,197.586,36800000.0
2005-08-03 04:07:00,197.607,197.619,197.554,197.613,44200000.0
2005-08-03 04:08:00,197.586,197.586,197.489,197.52,92700000.0
2005-08-03 04:09:00,197.519,197.537,197.49,197.49,82499998.0
2005-08-03 04:10:00,197.497,197.497,197.454,197.478,37400000.0
2005-08-03 04:11:00,197.518,197.567,197.516,197.533,59500000.0
2005-08-03 04:12:00,197.537,197.581,197.522,197.522,39200000.0
2005-08-03 04:13:00,197.497,197.514,197.483,197.513,36700000.0
2005-08-03 04:14:00,197.51,197.528,197.435,197.442,90200000.0
2005-08-03 04:15:00,197.45,197.487,197.45,197.468,64600000.0
2005-08-03 04:16:00,197.464,197.499,197.463,197.484,79299999.0
2005-08-03 04:17:00,197.488,197.561,197.488,197.559,36200000.0
2005-08-03 04:18:00,197.501,197.553,197.501,197.516,67699999.0
2005-08-03 04:19:00,197.483,197.517,197.482,197.517,41400000.0
2005-08-03 04:20:00,197.509,197.511,197.452,197.461,94600002.0
2005-08-03 04:21:00,197.486,197.516,197.461,197.463,55499999.0
2005-08-03 04:22:00,197.48,197.512,197.48,197.503,89400003.0
2005-08-03 04:23:00,197.497,197.528,197.475,197.475,51100001.0
2005-08-03 04:24:00,197.49,197.494,197.451,197.465,77100000.0
2005-08-03 04:25:00,197.435,197.45,197.426,197.426,54600000.0
2005-08-03 04:26:00,197.418,197.488,197.418,197.487,55300000.0
2005-08-03 04:27:00,197.411,197.462,197.388,197.418,40500000.0
2005-08-03 04:28:00,197.42,197.444,197.408,197.408,35700000.0
2005-08-03 04:29:00,197.419,197.447,197.404,197.429,28700000.0
2005-08-03 04:30:00,197.465,197.47,197.413,197.413,45400000.0
2005-08-03 04:31:00,197.419,197.431,197.406,197.408,52800000.0
2005-08-03 04:32:00,197.444,197.464,197.414,197.436,45100000.0
2005-08-03 04:33:00,197.422,197.451,197.414,197.45,36100000.0
2005-08-03 04:34:00,197.43,197.43,197.389,197.414,56900000.0
2005-08-03 04:35:00,197.43,197.455,197.423,197.455,65800001.0
2005-08-03 04:36:00,197.444,197.48,197.421,197.469,43200000.0
2005-08-03 04:37:00,197.484,197.502,197.464,197.477,81600001.0
2005-08-03 04:38:00,197.493,197.493,197.446,197.446,56999999.0
2005-08-03 04:39:00,197.428,197.475,197.422,197.447,36600000.0
2005-08-03 04:40:00,197.436,197.442,197.403,197.407,75600001.0
2005-08-03 04:41:00,197.387,197.415,197.365,197.398,49100000.0
2005-08-03 04:42:00,197.39,197.443,197.39,197.406,27600000.0
2005-08-03 04:43:00,197.414,197.433,197.398,197.433,44300000.0
2005-08-03 04:44:00,197.445,197.456,197.382,197.382,47500000.0
2005-08-03 04:45:00,197.351,197.413,197.351,197.372,77100001.0
2005-08-03 04:46:00,197.351,197.351,197.313,197.313,14800000.0
2005-08-03 04:47:00,197.32,197.32,197.285,197.286,47600001.0
2005-08-03 04:48:00,197.285,197.296,197.262,197.295,23800000.0
2005-08-03 04:49:00,197.286,197.345,197.278,197.299,48200001.0
2005-08-03 04:50:00,197.317,197.323,197.259,197.27,52600000.0
2005-08-03 04:51:00,197.283,197.324,197.283,197.314,45900001.0
2005-08-03 04:52:00,197.288,197.323,197.288,197.312,76300001.0
2005-08-03 04:53:00,197.326,197.346,197.287,197.287,71400000.0
2005-08-03 04:54:00,197.286,197.31,197.271,197.285,74900000.0
2005-08-03 04:55:00,197.309,197.339,197.308,197.316,32100000.0
2005-08-03 04:56:00,197.351,197.351,197.306,197.316,95599999.0
2005-08-03 04:57:00,197.304,197.343,197.291,197.328,35100000.0
2005-08-03 04:58:00,197.344,197.366,197.319,197.32,52700001.0
2005-08-03 04:59:00,197.334,197.354,197.269,197.306,63300000.0
2005-08-03 05:00:00,197.289,197.346,197.283,197.328,49800000.0
2005-08-03 05:01:00,197.286,197.323,197.264,197.268,59900001.0
2005-08-03 05:02:00,197.272,197.29,197.249,197.267,65600000.0
2005-08-03 05:03:00,197.254,197.257,197.248,197.25,51500000.0
2005-08-03 05:04:00,197.28,197.295,197.234,197.292,83299999.0
2005-08-03 05:05:00,197.248,197.308,197.248,197.305,55800000.0
2005-08-03 05:06:00,197.23,197.237,197.219,197.219,53200001.0
2005-08-03 05:07:00,197.226,197.234,197.226,197.234,8000000.0
2005-08-03 05:08:00,197.267,197.318,197.267,197.31,44300000.0
2005-08-03 05:09:00,197.298,197.355,197.293,197.355,25000000.0
2005-08-03 05:10:00,197.329,197.329,197.246,197.276,53600000.0
2005-08-03 05:11:00,197.325,197.325,197.267,197.302,33700000.0
2005-08-03 05:12:00,197.279,197.316,197.264,197.295,50200000.0
2005-08-03 05:13:00,197.322,197.392,197.321,197.321,36300001.0
2005-08-03 05:14:00,197.315,197.369,197.306,197.322,65600000.0
2005-08-03 05:15:00,197.324,197.341,197.301,197.301,54100000.0
2005-08-03 05:16:00,197.283,197.33,197.275,197.314,35700000.0
2005-08-03 05:17:00,197.278,197.331,197.266,197.324,49000000.0
2005-08-03 05:18:00,197.331,197.331,197.291,197.307,62300000.0
2005-08-03 05:19:00,197.268,197.337,197.259,197.33,48700000.0
2005-08-03 05:20:00,197.26,197.325,197.26,197.302,50099999.0
2005-08-03 05:21:00,197.3,197.324,197.294,197.322,59900001.0
2005-08-03 05:22:00,197.305,197.313,197.294,197.301,45900000.0
2005-08-03 05:23:00,197.317,197.339,197.297,197.297,66899999.0
2005-08-03 05:24:00,197.307,197.337,197.296,197.296,43000000.0
2005-08-03 05:25:00,197.302,197.343,197.302,197.335,66600000.0
2005-08-03 05:26:00,197.361,197.381,197.346,197.353,43200000.0
2005-08-03 05:27:00,197.355,197.384,197.321,197.329,75300000.0
2005-08-03 05:28:00,197.382,197.382,197.33,197.351,52700001.0
2005-08-03 05:29:00,197.347,197.374,197.337,197.337,61700000.0
2005-08-03 05:30:00,197.353,197.381,197.329,197.331,38100000.0
2005-08-03 05:31:00,197.333,197.333,197.308,197.308,27100000.0
2005-08-03 05:32:00,197.328,197.383,197.328,197.371,50899999.0
2005-08-03 05:33:00,197.327,197.347,197.312,197.347,56800000.0
2005-08-03 05:34:00,197.346,197.351,197.292,197.31,48900000.0
2005-08-03 05:35:00,197.332,197.358,197.302,197.302,73800000.0
2005-08-03 05:36:00,197.3,197.351,197.3,197.334,46600001.0
2005-08-03 05:37:00,197.359,197.368,197.319,197.368,67600000.0
2005-08-03 05:38:00,197.394,197.406,197.34,197.365,50399999.0
2005-08-03 05:39:00,197.401,197.422,197.379,197.379,49100000.0
2005-08-03 05:40:00,197.365,197.465,197.357,197.465,31500000.0
2005-08-03 05:41:00,197.452,197.479,197.435,197.448,34200000.0
2005-08-03 05:42:00,197.45,197.477,197.45,197.46,40900000.0
2005-08-03 05:43:00,197.454,197.477,197.435,197.457,57199998.0
2005-08-03 05:44:00,197.453,197.502,197.416,197.502,38600000.0
2005-08-03 05:45:00,197.508,197.508,197.445,197.478,26300000.0
2005-08-03 05:46:00,197.484,197.505,197.48,197.491,69300000.0
2005-08-03 05:47:00,197.486,197.525,197.467,197.525,62899999.0
2005-08-03 05:48:00,197.511,197.529,197.483,197.529,43200000.0
2005-08-03 05:49:00,197.514,197.526,197.495,197.516,55400000.0
2005-08-03 05:50:00,197.489,197.507,197.483,197.495,56900001.0
2005-08-03 05:51:00,197.528,197.563,197.492,197.492,56400000.0
2005-08-03 05:52:00,197.519,197.547,197.504,197.547,54900000.0
2005-08-03 05:53:00,197.585,197.585,197.547,197.577,41500000.0
2005-08-03 05:54:00,197.557,197.571,197.536,197.536,58800000.0
2005-08-03 05:55:00,197.531,197.567,197.531,197.547,57900000.0
2005-08-03 05:56:00,197.555,197.58,197.521,197.521,60100000.0
2005-08-03 05:57:00,197.539,197.539,197.474,197.474,37800000.0
2005-08-03 05:58:00,197.501,197.546,197.489,197.518,59400001.0
2005-08-03 05:59:00,197.523,197.536,197.491,197.5,71200000.0
2005-08-03 06:00:00,197.55,197.569,197.506,197.551,44399999.0
2005-08-03 06:01:00,197.529,197.567,197.507,197.542,56100001.0
2005-08-03 06:02:00,197.572,197.582,197.507,197.509,44500001.0
2005-08-03 06:03:00,197.575,197.585,197.534,197.539,69099999.0
2005-08-03 06:04:00,197.577,197.585,197.537,197.557,94899998.0
2005-08-03 06:05:00,197.567,197.581,197.532,197.551,59700000.0
2005-08-03 06:06:00,197.54,197.54,197.475,197.475,64800000.0
2005-08-03 06:07:00,197.485,197.52,197.478,197.52,39199999.0
2005-08-03 06:08:00,197.511,197.53,197.465,197.489,64300001.0
2005-08-03 06:09:00,197.485,197.544,197.485,197.539,47100000.0
2005-08-03 06:10:00,197.554,197.568,197.536,197.536,64400000.0
2005-08-03 06:11:00,197.521,197.551,197.503,197.545,47000000.0
2005-08-03 06:12:00,197.565,197.612,197.553,197.553,36800000.0
2005-08-03 06:13:00,197.522,197.538,197.506,197.522,53600000.0
2005-08-03 06:14:00,197.52,197.529,197.46,197.486,55600000.0
2005-08-03 06:15:00,197.495,197.542,197.495,197.527,48000000.0
2005-08-03 06:16:00,197.53,197.561,197.515,197.515,74800001.0
2005-08-03 06:17:00,197.563,197.563,197.51,197.51,78400001.0
2005-08-03 06:18:00,197.5,197.526,197.499,197.515,50700000.0
2005-08-03 06:19:00,197.503,197.504,197.459,197.459,44300000.0
2005-08-03 06:20:00,197.502,197.533,197.47,197.47,28600000.0
2005-08-03 06:21:00,197.485,197.491,197.46,197.47,40100000.0
2005-08-03 06:22:00,197.509,197.539,197.481,197.481,25100000.0
2005-08-03 06:23:00,197.491,197.554,197.472,197.554,41099999.0
2005-08-03 06:24:00,197.496,197.519,197.469,197.495,74300000.0
2005-08-03 06:25:00,197.522,197.528,197.493,197.494,63000000.0
2005-08-03 06:26:00,197.494,197.531,197.493,197.519,56300000.0
2005-08-03 06:27:00,197.487,197.496,197.463,197.469,64100002.0
2005-08-03 06:28:00,197.488,197.522,197.421,197.423,38300000.0
2005-08-03 06:29:00,197.447,197.471,197.426,197.433,53800000.0
2005-08-03 06:30:00,197.437,197.469,197.403,197.403,18800000.0
2005-08-03 06:31:00,197.418,197.449,197.401,197.413,85700000.0
2005-08-03 06:32:00,197.446,197.462,197.412,197.427,59400000.0
2005-08-03 06:33:00,197.444,197.483,197.429,197.483,60299999.0
2005-08-03 06:34:00,197.465,197.498,197.447,197.471,49500000.0
2005-08-03 06:35:00,197.479,197.535,197.476,197.53,58000000.0
2005-08-03 06:36:00,197.548,197.571,197.511,197.516,46200000.0
2005-08-03 06:37:00,197.58,197.581,197.489,197.489,27200000.0
2005-08-03 06:38:00,197.481,197.513,197.481,197.488,22800000.0
2005-08-03 06:39:00,197.486,197.543,197.486,197.515,37900000.0
2005-08-03 06:40:00,197.505,197.553,197.5,197.503,93999998.0
2005-08-03 06:41:00,197.498,197.528,197.498,197.521,23700001.0
2005-08-03 06:42:00,197.513,197.557,197.513,197.546,53800000.0
2005-08-03 06:43:00,197.512,197.512,197.47,197.478,43500000.0
2005-08-03 06:44:00,197.508,197.55,197.508,197.525,27700000.0
2005-08-03 06:45:00,197.542,197.548,197.485,197.502,61900000.0
2005-08-03 06:46:00,197.483,197.518,197.47,197.496,55900000.0
2005-08-03 06:47:00,197.5,197.54,197.477,197.487,41300000.0
2005-08-03 06:48:00,197.496,197.496,197.443,197.47,66800000.0
2005-08-03 06:49:00,197.463,197.515,197.463,197.504,25300000.0
2005-08-03 06:50:00,197.529,197.534,197.489,197.52,29900000.0
2005-08-03 06:51:00,197.49,197.49,197.445,197.458,85299998.0
2005-08-03 06:52:00,197.458,197.487,197.458,197.47,49400000.0
2005-08-03 06:53:00,197.431,197.468,197.409,197.409,52399999.0
2005-08-03 06:54:00,197.38,197.454,197.377,197.415,56500000.0
2005-08-03 06:55:00,197.399,197.412,197.396,197.409,63900000.0
2005-08-03 06:56:00,197.444,197.463,197.444,197.452,18800000.0
2005-08-03 06:57:00,197.438,197.462,197.42,197.462,61400001.0
2005-08-03 06:58:00,197.44,197.52,197.44,197.493,36600000.0
2005-08-03 06:59:00,197.481,197.498,197.447,197.46,56899999.0
2005-08-03 07:00:00,197.439,197.483,197.421,197.458,29300000.0
2005-08-03 07:01:00,197.446,197.459,197.43,197.446,81600000.0
2005-08-03 07:02:00,197.441,197.47,197.43,197.465,39300001.0
2005-08-03 07:03:00,197.408,197.408,197.387,197.402,22800000.0
2005-08-03 07:04:00,197.419,197.471,197.419,197.437,26700000.0
2005-08-03 07:05:00,197.449,197.52,197.449,197.52,80100000.0
2005-08-03 07:06:00,197.491,197.513,197.478,197.478,48600000.0
2005-08-03 07:07:00,197.517,197.517,197.472,197.494,41500000.0
2005-08-03 07:08:00,197.524,197.524,197.45,197.463,42300000.0
2005-08-03 07:09:00,197.481,197.515,197.462,197.495,29300000.0
2005-08-03 07:10:00,197.488,197.532,197.485,197.529,38700000.0
2005-08-03 07:11:00,197.467,197.531,197.467,197.509,49300001.0
2005-08-03 07:12:00,197.483,197.514,197.467,197.494,39500001.0
2005-08-03 07:13:00,197.44,197.494,197.44,197.47,84300001.0
2005-08-03 07:14:00,197.497,197.509,197.465,197.486,37500000.0
2005-08-03 07:15:00,197.478,197.543,197.464,197.536,53600000.0
2005-08-03 07:16:00,197.505,197.543,197.505,197.528,22000000.0
2005-08-03 07:17:00,197.557,197.566,197.502,197.537,30400000.0
2005-08-03 07:18:00,197.519,197.543,197.467,197.467,36300000.0
2005-08-03 07:19:00,197.49,197.49,197.452,197.46,48999999.0
2005-08-03 07:20:00,197.449,197.511,197.444,197.484,50900000.0
2005-08-03 07:21:00,197.479,197.5,197.454,197.463,91200001.0
2005-08-03 07:22:00,197.516,197.519,197.489,197.497,51300001.0
2005-08-03 07:23:00,197.504,197.563,197.504,197.531,50400000.0
2005-08-03 07:24:00,197.533,197.548,197.533,197.548,41200000.0
2005-08-03 07:25:00,197.53,197.598,197.53,197.564,38400000.0
2005-08-03 07:26:00,197.556,197.58,197.537,197.574,53800000.0
2005-08-03 07:27:00,197.544,197.563,197.53,197.54,44200000.0
2005-08-03 07:28:00,197.561,197.597,197.551,197.561,74600000.0
2005-08-03 07:29:00,197.568,197.61,197.553,197.61,60400000.0
2005-08-03 07:30:00,197.578,197.615,197.576,197.594,76200002.0
2005-08-03 07:31:00,197.581,197.624,197.577,197.607,43000000.0
2005-08-03 07:32:00,197.587,197.625,197.569,197.616,18600000.0
2005-08-03 07:33:00,197.59,197.617,197.503,197.503,28200000.0
2005-08-03 07:34:00,197.504,197.586,197.504,197.567,40800000.0
2005-08-03 07:35:00,197.574,197.576,197.485,197.485,63300000.0
2005-08-03 07:36:00,197.482,197.529,197.463,197.495,25500000.0
2005-08-03 07:37:00,197.513,197.543,197.513,197.517,86900001.0
2005-08-03 07:38:00,197.514,197.567,197.51,197.564,39500000.0
2005-08-03 07:39:00,197.534,197.601,197.53,197.53,61800000.0
2005-08-03 07:40:00,197.516,197.516,197.49,197.49,44600000.0
2005-08-03 07:41:00,197.531,197.547,197.509,197.517,74000000.0
2005-08-03 07:42:00,197.525,197.543,197.512,197.525,77300000.0
2005-08-03 07:43:00,197.506,197.554,197.503,197.546,38099999.0
2005-08-03 07:44:00,197.533,197.551,197.532,197.551,37400000.0
2005-08-03 07:45:00,197.537,197.555,197.498,197.529,70300001.0
2005-08-03 07:46:00,197.516,197.516,197.482,197.492,60100000.0
2005-08-03 07:47:00,197.51,197.539,197.501,197.51,77000001.0
2005-08-03 07:48:00,197.535,197.552,197.514,197.524,72400000.0
2005-08-03 07:49:00,197.534,197.541,197.506,197.54,24000000.0
2005-08-03 07:50:00,197.504,197.542,197.483,197.483,48700000.0
2005-08-03 07:51:00,197.499,197.558,197.491,197.531,80199999.0
2005-08-03 07:52:00,197.513,197.577,197.513,197.52,53700000.0
2005-08-03 07:53:00,197.571,197.571,197.529,197.536,45900000.0
2005-08-03 07:54:00,197.538,197.542,197.519,197.533,33100000.0
2005-08-03 07:55:00,197.518,197.592,197.518,197.551,48800000.0
2005-08-03 07:56:00,197.543,197.596,197.543,197.593,63599999.0
2005-08-03 07:57:00,197.566,197.566,197.518,197.545,59400001.0
2005-08-03 07:58:00,197.567,197.578,197.518,197.548,72100000.0
2005-08-03 07:59:00,197.538,197.579,197.531,197.568,58400001.0
2005-08-03 08:00:00,197.588,197.609,197.56,197.56,23400000.0
2005-08-03 08:01:00,197.551,197.589,197.543,197.561,77900001.0
2005-08-03 08:02:00,197.563,197.598,197.563,197.569,51199999.0
2005-08-03 08:03:00,197.577,197.59,197.53,197.534,81600000.0
2005-08-03 08:04:00,197.523,197.567,197.523,197.548,66100001.0
2005-08-03 08:05:00,197.536,197.557,197.512,197.513,49100000.0
2005-08-03 08:06:00,197.515,197.563,197.5,197.563,19500000.0
2005-08-03 08:07:00,197.523,197.56,197.505,197.552,25700000.0
2005-08-03 08:08:00,197.564,197.564,197.495,197.495,47800000.0
2005-08-03 08:09:00,197.521,197.527,197.503,197.518,45500000.0
2005-08-03 08:10:00,197.52,197.523,197.5,197.518,67500001.0
2005-08-03 08:11:00,197.553,197.597,197.553,197.597,26200000.0
2005-08-03 08:12:00,197.609,197.629,197.578,197.592,67000000.0
2005-08-03 08:13:00,197.591,197.625,197.57,197.577,74200001.0
2005-08-03 08:14:00,197.562,197.572,197.522,197.522,20200000.0
2005-08-03 08:15:00,197.545,197.57,197.507,197.547,49900000.0
2005-08-03 08:16:00,197.513,197.513,197.465,197.466,31000001.0
2005-08-03 08:17:00,197.481,197.49,197.459,197.488,62899999.0
2005-08-03 08:18:00,197.49,197.494,197.46,197.469,56700000.0
2005-08-03 08:19:00,197.455,197.455,197.428,197.449,56200000.0
2005-08-03 08:20:00,197.476,197.481,197.434,197.44,70500000.0
2005-08-03 08:21:00,197.441,197.482,197.433,197.47,53100000.0
2005-08-03 08:22:00,197.495,197.517,197.48,197.48,37800000.0
2005-08-03 08:23:00,197.455,197.538,197.455,197.538,57100000.0
2005-08-03 08:24:00,197.579,197.598,197.548,197.598,30000000.0
2005-08-03 08:25:00,197.587,197.603,197.547,197.547,23100000.0
2005-08-03 08:26:00,197.531,197.567,197.531,197.567,59199999.0
2005-08-03 08:27:00,197.574,197.574,197.545,197.545,23800000.0
2005-08-03 08:28:00,197.546,197.554,197.526,197.526,82099999.0
2005-08-03 08:29:00,197.544,197.586,197.544,197.583,46800000.0
2005-08-03 08:30:00,197.56,197.56,197.523,197.55,33300000.0
2005-08-03 08:31:00,197.541,197.551,197.513,197.535,54600000.0
2005-08-03 08:32:00,197.532,197.563,197.529,197.535,39700000.0
2005-08-03 08:33:00,197.499,197.525,197.459,197.459,59599999.0
2005-08-03 08:34:00,197.479,197.494,197.459,197.494,65800000.0
2005-08-03 08:35:00,197.47,197.487,197.452,197.483,23300000.0
2005-08-03 08:36:00,197.454,197.467,197.435,197.452,90599999.0
2005-08-03 08:37:00,197.411,197.448,197.396,197.438,81500000.0
2005-08-03 08:38:00,197.438,197.467,197.426,197.426,65600000.0
2005-08-03 08:39:00,197.439,197.459,197.43,197.455,40100001.0
2005-08-03 08:40:00,197.467,197.482,197.467,197.48,49700000.0
2005-08-03 08:41:00,197.492,197.51,197.477,197.477,26700000.0
2005-08-03 08:42:00,197.463,197.502,197.446,197.465,75000000.0
2005-08-03 08:43:00,197.456,197.48,197.449,197.46,28500000.0
2005-08-03 08:44:00,197.473,197.486,197.445,197.445,35700000.0
2005-08-03 08:45:00,197.443,197.499,197.443,197.469,45800000.0
2005-08-03 08:46:00,197.451,197.46,197.404,197.419,45200000.0
2005-08-03 08:47:00,197.404,197.407,197.381,197.382,19600000.0
2005-08-03 08:48:00,197.385,197.387,197.357,197.369,46300001.0
2005-08-03 08:49:00,197.369,197.385,197.337,197.337,65800000.0
2005-08-03 08:50:00,197.318,197.343,197.301,197.338,39000000.0
2005-08-03 08:51:00,197.335,197.366,197.322,197.346,43700000.0
2005-08-03 08:52:00,197.346,197.372,197.344,197.362,66100000.0
2005-08-03 08:53:00,197.331,197.396,197.331,197.392,30300000.0
2005-08-03 08:54:00,197.398,197.445,197.398,197.445,29500000.0
2005-08-03 08:55:00,197.444,197.453,197.435,197.438,57500000.0
2005-08-03 08:56:00,197.422,197.468,197.422,197.458,45200000.0
2005-08-03 08:57:00,197.447,197.473,197.443,197.473,37399999.0
2005-08-03 08:58:00,197.468,197.474,197.446,197.448,77300001.0
2005-08-03 08:59:00,197.449,197.492,197.429,197.483,29600000.0
2005-08-03 09:00:00,197.443,197.479,197.43,197.431,34600000.0
2005-08-03 09:01:00,197.408,197.46,197.408,197.428,45400000.0
2005-08-03 09:02:00,197.423,197.448,197.418,197.448,29800000.0
2005-08-03 09:03:00,197.438,197.487,197.433,197.487,66800000.0
2005-08-03 09:04:00,197.474,197.504,197.469,197.494,46799999.0
2005-08-03 09:05:00,197.476,197.511,197.466,197.511,41700000.0
2005-08-03 09:06:00,197.489,197.517,197.476,197.492,29300000.0
2005-08-03 09:07:00,197.478,197.513,197.477,197.513,28700000.0
2005-08-03 09:08:00,197.508,197.534,197.461,197.461,52500000.0
2005-08-03 09:09:00,197.45,197.479,197.45,197.457,39300000.0
2005-08-03 09:10:00,197.493,197.522,197.485,197.513,46400000.0
2005-08-03 09:11:00,197.518,197.537,197.511,197.511,15400000.0
2005-08-03 09:12:00,197.534,197.557,197.523,197.543,55700000.0
2005-08-03 09:13:00,197.552,197.556,197.497,197.543,82900001.0
2005-08-03 09:14:00,197.547,197.55,197.543,197.548,18800000.0
2005-08-03 09:15:00,197.574,197.577,197.524,197.524,70999999.0
2005-08-03 09:16:00,197.536,197.563,197.521,197.557,28900000.0
2005-08-03 09:17:00,197.567,197.573,197.519,197.543,76300001.0
2005-08-03 09:18:00,197.559,197.584,197.509,197.509,139399999.0
2005-08-03 09:19:00,197.505,197.572,197.505,197.572,22100000.0
2005-08-03 09:20:00,197.558,197.575,197.547,197.555,43900000.0
2005-08-03 09:21:00,197.565,197.597,197.562,197.581,33000000.0
2005-08-03 09:22:00,197.593,197.61,197.561,197.588,44300000.0
2005-08-03 09:23:00,197.592,197.6,197.58,197.6,58400000.0
2005-08-03 09:24:00,197.602,197.639,197.602,197.631,49100000.0
2005-08-03 09:25:00,197.637,197.637,197.591,197.591,83100000.0
2005-08-03 09:26:00,197.615,197.632,197.591,197.592,78500001.0
2005-08-03 09:27:00,197.601,197.613,197.572,197.572,42300000.0
2005-08-03 09:28:00,197.593,197.619,197.58,197.619,65199999.0
2005-08-03 09:29:00,197.551,197.6,197.551,197.6,33100000.0
2005-08-03 09:30:00,197.587,197.613,197.57,197.593,39600000.0
2005-08-03 09:31:00,197.591,197.614,197.591,197.605,28700000.0
2005-08-03 09:32:00,197.62,197.64,197.58,197.59,41100000.0
2005-08-03 09:33:00,197.623,197.657,197.623,197.632,40000000.0
2005-08-03 09:34:00,197.619,197.678,197.605,197.664,62799999.0
2005-08-03 09:35:00,197.642,197.665,197.619,197.632,56100000.0
2005-08-03 09:36:00,197.631,197.646,197.585,197.593,27700000.0
2005-08-03 09:37:00,197.587,197.626,197.587,197.626,42100000.0
2005-08-03 09:38:00,197.627,197.667,197.627,197.635,65099999.0
2005-08-03 09:39:00,197.631,197.634,197.6,197.605,60100000.0
2005-08-03 09:40:00,197.618,197.644,197.607,197.61,61000000.0
2005-08-03 09:41:00,197.606,197.665,197.606,197.665,35600000.0
2005-08-03 09:42:00,197.662,197.662,197.645,197.654,20900000.0
2005-08-03 09:43:00,197.655,197.656,197.606,197.656,67600000.0
2005-08-03 09:44:00,197.663,197.686,197.648,197.666,33200000.0
2005-08-03 09:45:00,197.663,197.663,197.598,197.624,48300000.0
2005-08-03 09:46:00,197.642,197.694,197.642,197.672,80400002.0
2005-08-03 09:47:00,197.648,197.689,197.624,197.683,46500000.0
2005-08-03 09:48:00,197.661,197.661,197.625,197.641,51300000.0
2005-08-03 09:49:00,197.623,197.668,197.609,197.655,37000000.0
2005-08-03 09:50:00,197.614,197.614,197.574,197.583,56900001.0
2005-08-03 09:51:00,197.62,197.652,197.604,197.604,39000000.0
2005-08-03 09:52:00,197.619,197.622,197.551,197.578,56800000.0
2005-08-03 09:53:00,197.59,197.628,197.57,197.62,64100001.0
2005-08-03 09:54:00,197.578,197.604,197.539,197.568,97299999.0
2005-08-03 09:55:00,197.59,197.613,197.59,197.613,39400000.0
2005-08-03 09:56:00,197.617,197.648,197.617,197.628,50899999.0
2005-08-03 09:57:00,197.598,197.653,197.598,197.635,79000000.0
2005-08-03 09:58:00,197.618,197.647,197.598,197.6,118300002.0
2005-08-03 09:59:00,197.58,197.58,197.575,197.575,3700000.0
2005-08-03 10:00:00,197.577,197.584,197.545,197.556,57300000.0
2005-08-03 10:01:00,197.57,197.59,197.55,197.562,85900001.0
2005-08-03 10:02:00,197.588,197.611,197.578,197.608,51400000.0
2005-08-03 10:03:00,197.551,197.57,197.541,197.554,95700000.0
2005-08-03 10:04:00,197.545,197.586,197.545,197.573,61600000.0
2005-08-03 10:05:00,197.568,197.61,197.561,197.586,46200000.0
2005-08-03 10:06:00,197.58,197.629,197.58,197.629,21200000.0
2005-08-03 10:07:00,197.673,197.677,197.607,197.615,12500000.0
2005-08-03 10:08:00,197.608,197.608,197.567,197.567,30200000.0
2005-08-03 10:09:00,197.557,197.604,197.557,197.566,42600000.0
2005-08-03 10:10:00,197.559,197.575,197.545,197.562,43000000.0
2005-08-03 10:11:00,197.567,197.6,197.548,197.566,42200000.0
2005-08-03 10:12:00,197.551,197.553,197.528,197.543,34400001.0
2005-08-03 10:13:00,197.509,197.533,197.493,197.533,34500000.0
2005-08-03 10:14:00,197.544,197.551,197.519,197.53,72299999.0
2005-08-03 10:15:00,197.535,197.547,197.519,197.547,38600000.0
2005-08-03 10:16:00,197.567,197.581,197.539,197.539,28700000.0
2005-08-03 10:17:00,197.527,197.562,197.527,197.549,65500000.0
2005-08-03 10:18:00,197.539,197.542,197.512,197.539,97500000.0
2005-08-03 10:19:00,197.509,197.518,197.492,197.508,63800000.0
2005-08-03 10:20:00,197.522,197.548,197.512,197.512,58900000.0
2005-08-03 10:21:00,197.531,197.556,197.527,197.552,21400000.0
2005-08-03 10:22:00,197.539,197.548,197.521,197.524,44200000.0
2005-08-03 10:23:00,197.522,197.567,197.511,197.567,69800000.0
2005-08-03 10:24:00,197.58,197.594,197.572,197.575,15900000.0
2005-08-03 10:25:00,197.586,197.631,197.586,197.617,17500000.0
2005-08-03 10:26:00,197.613,197.635,197.603,197.608,20500000.0
2005-08-03 10:27:00,197.62,197.663,197.62,197.633,44600001.0
2005-08-03 10:28:00,197.631,197.667,197.631,197.641,60400000.0
2005-08-03 10:29:00,197.664,197.664,197.633,197.644,41900000.0
2005-08-03 10:30:00,197.652,197.76,197.652,197.705,64399999.0
2005-08-03 10:31:00,197.673,197.768,197.666,197.768,32800000.0
2005-08-03 10:32:00,197.778,197.793,197.757,197.789,31200000.0
2005-08-03 10:33:00,197.842,197.842,197.788,197.788,50200000.0
2005-08-03 10:34:00,197.776,197.829,197.756,197.756,53800000.0
2005-08-03 10:35:00,197.752,197.763,197.72,197.72,49299999.0
2005-08-03 10:36:00,197.73,197.748,197.729,197.74,31900000.0
2005-08-03 10:37:00,197.745,197.767,197.74,197.761,32700000.0
2005-08-03 10:38:00,197.772,197.792,197.764,197.79,61000000.0
2005-08-03 10:39:00,197.795,197.795,197.747,197.753,27100000.0
2005-08-03 10:40:00,197.762,197.774,197.736,197.736,25500000.0
2005-08-03 10:41:00,197.744,197.775,197.744,197.775,39300000.0
2005-08-03 10:42:00,197.805,197.906,197.805,197.886,46400000.0
2005-08-03 10:43:00,197.878,197.884,197.868,197.877,59000000.0
2005-08-03 10:44:00,197.894,197.928,197.894,197.896,93500001.0
2005-08-03 10:45:00,197.898,197.922,197.88,197.904,43200000.0
2005-08-03 10:46:00,197.871,197.908,197.857,197.857,43400000.0
2005-08-03 10:47:00,197.868,197.933,197.868,197.926,95200002.0
2005-08-03 10:48:00,197.9,197.9,197.848,197.851,47599999.0
2005-08-03 10:49:00,197.853,197.886,197.838,197.852,63000000.0
2005-08-03 10:50:00,197.861,197.878,197.855,197.855,31900000.0
2005-08-03 10:51:00,197.848,197.882,197.842,197.862,40900001.0
2005-08-03 10:52:00,197.848,197.969,197.843,197.969,42800000.0
2005-08-03 10:53:00,197.964,197.984,197.906,197.906,73099999.0
2005-08-03 10:54:00,197.874,197.904,197.855,197.904,46500000.0
2005-08-03 10:55:00,197.914,197.914,197.898,197.913,52200000.0
2005-08-03 10:56:00,197.912,197.924,197.873,197.898,53000000.0
2005-08-03 10:57:00,197.899,197.908,197.867,197.89,44600000.0
2005-08-03 10:58:00,197.899,197.918,197.886,197.918,59500001.0
2005-08-03 10:59:00,197.909,197.963,197.909,197.92,44900000.0
2005-08-03 11:00:00,197.915,197.946,197.907,197.946,24700000.0
2005-08-03 11:01:00,197.974,197.979,197.947,197.967,67400000.0
2005-08-03 11:02:00,198.02,198.042,197.993,198.005,46800000.0
2005-08-03 11:03:00,198.026,198.032,197.963,197.97,73999999.0
2005-08-03 11:04:00,197.981,198.008,197.962,197.967,53800001.0
2005-08-03 11:05:00,197.944,197.97,197.944,197.96,89400000.0
2005-08-03 11:06:00,197.989,197.989,197.957,197.971,57100001.0
2005-08-03 11:07:00,198.0,198.013,197.952,197.984,46000000.0
2005-08-03 11:08:00,198.025,198.086,198.025,198.05,24700000.0
2005-08-03 11:09:00,198.022,198.036,198.011,198.028,83900001.0
2005-08-03 11:10:00,198.016,198.025,197.996,198.007,57600000.0
2005-08-03 11:11:00,197.971,197.992,197.95,197.958,58100000.0
2005-08-03 11:12:00,197.969,197.974,197.921,197.974,72200001.0
2005-08-03 11:13:00,197.967,197.983,197.952,197.954,78500001.0
2005-08-03 11:14:00,197.952,198.064,197.952,198.064,53100000.0
2005-08-03 11:15:00,198.043,198.065,198.028,198.048,35400000.0
2005-08-03 11:16:00,198.021,198.04,198.012,198.025,33100000.0
2005-08-03 11:17:00,198.008,198.112,198.006,198.112,46600000.0
2005-08-03 11:18:00,198.132,198.163,198.096,198.163,45900000.0
2005-08-03 11:19:00,198.169,198.221,198.163,198.191,85999999.0
2005-08-03 11:20:00,198.179,198.201,198.149,198.184,38700001.0
2005-08-03 11:21:00,198.186,198.186,198.136,198.145,34000000.0
2005-08-03 11:22:00,198.143,198.178,198.104,198.178,49700000.0
2005-08-03 11:23:00,198.178,198.178,198.153,198.168,36500000.0
2005-08-03 11:24:00,198.189,198.239,198.189,198.236,29600000.0
2005-08-03 11:25:00,198.2,198.295,198.194,198.259,41400001.0
2005-08-03 11:26:00,198.233,198.233,198.166,198.19,70100000.0
2005-08-03 11:27:00,198.2,198.227,198.187,198.22,64600000.0
2005-08-03 11:28:00,198.226,198.325,198.198,198.323,57800000.0
2005-08-03 11:29:00,198.341,198.373,198.337,198.364,46700000.0
2005-08-03 11:30:00,198.397,198.432,198.384,198.43,81099999.0
2005-08-03 11:31:00,198.442,198.447,198.394,198.435,65100000.0
2005-08-03 11:32:00,198.432,198.432,198.397,198.403,20900000.0
2005-08-03 11:33:00,198.388,198.486,198.388,198.462,96500000.0
2005-08-03 11:34:00,198.474,198.5,198.434,198.472,35300000.0
2005-08-03 11:35:00,198.477,198.477,198.435,198.439,31900000.0
2005-08-03 11:36:00,198.413,198.432,198.355,198.355,66400001.0
2005-08-03 11:37:00,198.378,198.378,198.346,198.346,33000000.0
2005-08-03 11:38:00,198.312,198.328,198.284,198.303,65300000.0
2005-08-03 11:39:00,198.304,198.323,198.3,198.308,59600000.0
2005-08-03 11:40:00,198.31,198.334,198.299,198.318,93400000.0
2005-08-03 11:41:00,198.318,198.318,198.265,198.268,27000000.0
2005-08-03 11:42:00,198.274,198.328,198.271,198.328,42000000.0
2005-08-03 11:43:00,198.339,198.339,198.259,198.259,101299999.0
2005-08-03 11:44:00,198.259,198.295,198.253,198.287,38800000.0
2005-08-03 11:45:00,198.272,198.3,198.253,198.29,84300001.0
2005-08-03 11:46:00,198.282,198.296,198.263,198.282,87199998.0
2005-08-03 11:47:00,198.264,198.264,198.234,198.235,47600000.0
2005-08-03 11:48:00,198.233,198.304,198.233,198.304,28300000.0
2005-08-03 11:49:00,198.298,198.395,198.298,198.365,57300000.0
2005-08-03 11:50:00,198.351,198.377,198.346,198.35,66600000.0
2005-08-03 11:51:00,198.373,198.424,198.373,198.398,30900000.0
2005-08-03 11:52:00,198.399,198.422,198.365,198.365,59800000.0
2005-08-03 11:53:00,198.35,198.398,198.336,198.348,86700000.0
2005-08-03 11:54:00,198.369,198.392,198.333,198.335,41700000.0
2005-08-03 11:55:00,198.373,198.373,198.331,198.355,46900000.0
2005-08-03 11:56:00,198.365,198.379,198.348,198.36,54900000.0
2005-08-03 11:57:00,198.366,198.37,198.329,198.342,17700000.0
2005-08-03 11:58:00,198.374,198.383,198.313,198.313,60400000.0
2005-08-03 11:59:00,198.315,198.318,198.261,198.261,61300000.0
2005-08-03 12:00:00,198.246,198.263,198.232,198.252,82300000.0
2005-08-03 12:01:00,198.281,198.296,198.254,198.26,30700000.0
2005-08-03 12:02:00,198.277,198.365,198.277,198.291,46100000.0
2005-08-03 12:03:00,198.269,198.281,198.224,198.235,63100001.0
2005-08-03 12:04:00,198.248,198.278,198.219,198.278,39900000.0
2005-08-03 12:05:00,198.223,198.255,198.206,198.223,37900000.0
2005-08-03 12:06:00,198.228,198.251,198.219,198.227,50700001.0
2005-08-03 12:07:00,198.233,198.294,198.219,198.249,55800000.0
2005-08-03 12:08:00,198.246,198.275,198.241,198.241,64900000.0
2005-08-03 12:09:00,198.23,198.234,198.202,198.202,46700000.0
2005-08-03 12:10:00,198.226,198.231,198.192,198.192,69500001.0
2005-08-03 12:11:00,198.178,198.178,198.129,198.153,31800000.0
2005-08-03 12:12:00,198.162,198.19,198.162,198.187,50500000.0
2005-08-03 12:13:00,198.173,198.177,198.143,198.157,67399999.0
2005-08-03 12:14:00,198.151,198.159,198.144,198.144,32700000.0
2005-08-03 12:15:00,198.152,198.187,198.141,198.163,54500000.0
2005-08-03 12:16:00,198.12,198.139,198.106,198.129,88500000.0
2005-08-03 12:17:00,198.166,198.174,198.117,198.136,95500000.0
2005-08-03 12:18:00,198.172,198.183,198.121,198.121,36500000.0
2005-08-03 12:19:00,198.149,198.17,198.125,198.168,39700000.0
2005-08-03 12:20:00,198.167,198.167,198.119,198.119,41600000.0
2005-08-03 12:21:00,198.132,198.165,198.11,198.118,45800000.0
2005-08-03 12:22:00,198.119,198.124,198.086,198.097,78400000.0
2005-08-03 12:23:00,198.097,198.147,198.097,198.144,57700000.0
2005-08-03 12:24:00,198.127,198.144,198.076,198.076,49799999.0
2005-08-03 12:25:00,198.091,198.105,198.081,198.081,86100001.0
2005-08-03 12:26:00,198.045,198.045,197.992,198.005,68899999.0
2005-08-03 12:27:00,198.018,198.052,198.017,198.017,20800000.0
2005-08-03 12:28:00,198.064,198.095,198.024,198.024,38500000.0
2005-08-03 12:29:00,198.007,198.052,198.002,198.043,38800000.0
2005-08-03 12:30:00,198.066,198.073,198.054,198.064,68200001.0
2005-08-03 12:31:00,198.072,198.086,198.072,198.08,57400000.0
2005-08-03 12:32:00,198.078,198.126,198.059,198.126,38500000.0
2005-08-03 12:33:00,198.085,198.116,198.071,198.11,43800000.0
2005-08-03 12:34:00,198.088,198.099,198.076,198.076,17900000.0
2005-08-03 12:35:00,198.073,198.094,198.073,198.089,85500000.0
2005-08-03 12:36:00,198.074,198.109,198.061,198.072,60700000.0
2005-08-03 12:37:00,198.067,198.086,198.049,198.06,65300000.0
2005-08-03 12:38:00,198.099,198.099,198.054,198.056,67900000.0
2005-08-03 12:39:00,198.08,198.107,198.079,198.107,67400001.0
2005-08-03 12:40:00,198.128,198.132,198.085,198.085,19300000.0
2005-08-03 12:41:00,198.076,198.088,198.05,198.05,42600000.0
2005-08-03 12:42:00,198.082,198.085,198.065,198.065,82100000.0
2005-08-03 12:43:00,198.067,198.082,198.039,198.039,34800000.0
2005-08-03 12:44:00,198.016,198.058,198.016,198.048,53700000.0
2005-08-03 12:45:00,198.056,198.098,198.051,198.098,48300001.0
2005-08-03 12:46:00,198.105,198.109,198.085,198.095,31200000.0
2005-08-03 12:47:00,198.101,198.146,198.093,198.119,63100000.0
2005-08-03 12:48:00,198.135,198.162,198.104,198.127,19300000.0
2005-08-03 12:49:00,198.11,198.141,198.11,198.11,52599999.0
2005-08-03 12:50:00,198.13,198.162,198.125,198.156,84400000.0
2005-08-03 12:51:00,198.127,198.134,198.093,198.101,75400000.0
2005-08-03 12:52:00,198.085,198.085,198.032,198.045,54099999.0
2005-08-03 12:53:00,198.039,198.052,197.989,197.989,35400000.0
2005-08-03 12:54:00,197.998,198.0,197.959,197.999,52100001.0
2005-08-03 12:55:00,197.989,198.035,197.983,198.027,55700000.0
2005-08-03 12:56:00,198.009,198.03,198.006,198.027,63500000.0
2005-08-03 12:57:00,198.042,198.046,198.009,198.009,43999999.0
2005-08-03 12:58:00,198.005,198.005,197.984,198.005,72200000.0
2005-08-03 12:59:00,198.026,198.041,197.996,198.006,46500000.0
2005-08-03 13:00:00,198.0,198.053,198.0,198.053,44100000.0
2005-08-03 13:01:00,197.991,197.998,197.952,197.954,60100001.0
2005-08-03 13:02:00,197.947,197.962,197.941,197.943,63500000.0
2005-08-03 13:03:00,197.963,197.978,197.94,197.957,67700001.0
2005-08-03 13:04:00,197.973,198.02,197.973,197.984,84699999.0
2005-08-03 13:05:00,197.998,198.036,197.949,197.949,57100000.0
2005-08-03 13:06:00,197.951,197.963,197.937,197.938,62800000.0
2005-08-03 13:07:00,197.939,197.956,197.928,197.928,55000000.0
2005-08-03 13:08:00,197.952,197.952,197.893,197.941,90400001.0
2005-08-03 13:09:00,197.963,197.98,197.94,197.94,29100000.0
2005-08-03 13:10:00,197.947,197.967,197.922,197.922,25500000.0
2005-08-03 13:11:00,197.893,197.893,197.855,197.863,56700001.0
2005-08-03 13:12:00,197.864,197.922,197.859,197.922,32200000.0
2005-08-03 13:13:00,197.909,197.934,197.909,197.926,32500000.0
2005-08-03 13:14:00,197.939,197.962,197.927,197.955,40500000.0
2005-08-03 13:15:00,197.926,197.926,197.881,197.898,48000000.0
2005-08-03 13:16:00,197.903,197.928,197.895,197.923,46100000.0
2005-08-03 13:17:00,197.92,197.964,197.92,197.931,71500000.0
2005-08-03 13:18:00,197.94,197.993,197.918,197.983,118900000.0
2005-08-03 13:19:00,197.964,197.987,197.93,197.93,93800002.0
2005-08-03 13:20:00,197.96,197.991,197.957,197.982,48400000.0
2005-08-03 13:21:00,197.994,198.019,197.985,198.003,63400000.0
2005-08-03 13:22:00,197.987,198.025,197.981,197.981,76899999.0
2005-08-03 13:23:00,198.03,198.03,197.977,197.978,73000000.0
2005-08-03 13:24:00,197.966,197.995,197.945,197.995,42300000.0
2005-08-03 13:25:00,197.989,198.042,197.989,198.033,50200000.0
2005-08-03 13:26:00,198.041,198.043,198.004,198.004,56100000.0
2005-08-03 13:27:00,197.991,198.026,197.964,198.003,77100000.0
2005-08-03 13:28:00,197.966,197.967,197.941,197.941,19900000.0
2005-08-03 13:29:00,197.941,197.994,197.923,197.937,63400000.0
2005-08-03 13:30:00,197.957,197.984,197.953,197.953,42100000.0
2005-08-03 13:31:00,197.979,197.993,197.949,197.954,45500000.0
2005-08-03 13:32:00,197.966,197.986,197.95,197.958,76000000.0
2005-08-03 13:33:00,197.977,198.012,197.967,198.012,67400000.0
2005-08-03 13:34:00,198.018,198.033,198.017,198.017,21400000.0
2005-08-03 13:35:00,198.01,198.049,198.01,198.012,29800000.0
2005-08-03 13:36:00,197.992,197.995,197.975,197.975,44400000.0
2005-08-03 13:37:00,197.967,198.021,197.967,197.984,32900000.0
2005-08-03 13:38:00,198.021,198.021,197.921,197.921,29700000.0
2005-08-03 13:39:00,197.949,198.017,197.949,198.017,59700000.0
2005-08-03 13:40:00,197.991,198.029,197.987,197.987,55599999.0
2005-08-03 13:41:00,197.998,198.014,197.98,198.014,27900000.0
2005-08-03 13:42:00,197.952,197.978,197.923,197.948,27600000.0
2005-08-03 13:43:00,197.944,197.946,197.911,197.938,33100000.0
2005-08-03 13:44:00,197.938,197.962,197.924,197.931,50900000.0
2005-08-03 13:45:00,197.895,197.952,197.895,197.932,59200000.0
2005-08-03 13:46:00,197.93,197.95,197.909,197.95,76300000.0
2005-08-03 13:47:00,197.951,197.967,197.927,197.943,67600002.0
2005-08-03 13:48:00,197.99,198.05,197.99,198.035,46200000.0
2005-08-03 13:49:00,197.994,198.016,197.981,198.016,51600000.0
2005-08-03 13:50:00,198.032,198.04,197.977,198.04,55100000.0
2005-08-03 13:51:00,198.006,198.016,197.991,198.016,72499998.0
2005-08-03 13:52:00,198.064,198.071,198.002,198.002,70800001.0
2005-08-03 13:53:00,198.0,198.017,197.974,197.974,51700000.0
2005-08-03 13:54:00,197.951,197.983,197.942,197.976,71900000.0
2005-08-03 13:55:00,197.949,197.955,197.935,197.948,25500000.0
2005-08-03 13:56:00,197.928,197.982,197.928,197.982,42100000.0
2005-08-03 13:57:00,197.994,197.994,197.973,197.992,57600000.0
2005-08-03 13:58:00,197.968,197.978,197.968,197.976,61199999.0
2005-08-03 13:59:00,197.947,197.956,197.942,197.95,29700000.0
2005-08-03 14:00:00,197.95,197.977,197.943,197.952,39900000.0
2005-08-03 14:01:00,197.964,197.975,197.942,197.96,46399999.0
2005-08-03 14:02:00,197.961,198.004,197.951,197.968,39500000.0
2005-08-03 14:03:00,197.964,197.978,197.941,197.972,29100000.0
2005-08-03 14:04:00,197.941,197.966,197.915,197.919,51300000.0
2005-08-03 14:05:00,197.893,197.954,197.886,197.954,11100000.0
2005-08-03 14:06:00,197.951,197.954,197.893,197.893,53400000.0
2005-08-03 14:07:00,197.877,197.877,197.858,197.875,27600000.0
2005-08-03 14:08:00,197.875,197.876,197.841,197.876,38399999.0
2005-08-03 14:09:00,197.862,197.876,197.854,197.863,66799999.0
2005-08-03 14:10:00,197.883,197.899,197.873,197.873,97900001.0
2005-08-03 14:11:00,197.882,197.899,197.853,197.893,60300000.0
2005-08-03 14:12:00,197.889,197.889,197.846,197.852,18200000.0
2005-08-03 14:13:00,197.875,197.918,197.875,197.895,40700000.0
2005-08-03 14:14:00,197.923,197.926,197.882,197.899,45500000.0
2005-08-03 14:15:00,197.9,197.925,197.891,197.892,40600000.0
2005-08-03 14:16:00,197.912,197.912,197.881,197.91,46499999.0
2005-08-03 14:17:00,197.924,197.938,197.907,197.907,23100000.0
2005-08-03 14:18:00,197.889,197.889,197.864,197.875,51900000.0
2005-08-03 14:19:00,197.885,197.885,197.863,197.875,58499999.0
2005-08-03 14:20:00,197.875,197.921,197.875,197.9,78300001.0
2005-08-03 14:21:00,197.9,197.904,197.87,197.87,65400000.0
2005-08-03 14:22:00,197.885,197.929,197.875,197.924,77100001.0
2005-08-03 14:23:00,197.902,197.902,197.839,197.845,57400001.0
2005-08-03 14:24:00,197.836,197.851,197.808,197.816,33800000.0
2005-08-03 14:25:00,197.851,197.851,197.791,197.808,38400000.0
2005-08-03 14:26:00,197.834,197.843,197.798,197.798,65600001.0
2005-08-03 14:27:00,197.84,197.854,197.807,197.841,61399999.0
2005-08-03 14:28:00,197.817,197.869,197.817,197.869,12500000.0
2005-08-03 14:29:00,197.872,197.872,197.841,197.841,30300000.0
2005-08-03 14:30:00,197.838,197.883,197.838,197.88,64600000.0
2005-08-03 14:31:00,197.885,197.963,197.883,197.958,52200000.0
2005-08-03 14:32:00,197.931,197.941,197.915,197.941,32199999.0
2005-08-03 14:33:00,197.962,197.971,197.943,197.958,56299999.0
2005-08-03 14:34:00,197.962,197.981,197.928,197.936,61200000.0
2005-08-03 14:35:00,197.95,197.973,197.936,197.953,34800000.0
2005-08-03 14:36:00,197.961,197.979,197.95,197.968,78300000.0
2005-08-03 14:37:00,197.99,198.017,197.978,197.978,58600000.0
2005-08-03 14:38:00,197.988,198.029,197.986,198.01,34700000.0
2005-08-03 14:39:00,197.994,197.994,197.944,197.979,42800000.0
2005-08-03 14:40:00,197.965,197.982,197.953,197.982,19000000.0
2005-08-03 14:41:00,197.96,198.012,197.949,197.999,25400000.0
2005-08-03 14:42:00,197.958,198.0,197.955,197.985,35300000.0
2005-08-03 14:43:00,197.962,197.962,197.94,197.942,34800000.0
2005-08-03 14:44:00,197.961,197.968,197.926,197.926,37600000.0
2005-08-03 14:45:00,197.886,197.886,197.83,197.83,34200000.0
2005-08-03 14:46:00,197.804,197.851,197.804,197.848,53600000.0
2005-08-03 14:47:00,197.849,197.871,197.84,197.859,87100001.0
2005-08-03 14:48:00,197.847,197.859,197.797,197.797,28300000.0
2005-08-03 14:49:00,197.802,197.835,197.749,197.749,20700000.0
2005-08-03 14:50:00,197.729,197.778,197.729,197.762,62500000.0
2005-08-03 14:51:00,197.73,197.76,197.723,197.723,77800000.0
2005-08-03 14:52:00,197.727,197.755,197.718,197.718,45600000.0
2005-08-03 14:53:00,197.72,197.772,197.72,197.744,58899999.0
2005-08-03 14:54:00,197.708,197.776,197.704,197.74,63100000.0
2005-08-03 14:55:00,197.749,197.749,197.729,197.741,43000000.0
2005-08-03 14:56:00,197.721,197.738,197.708,197.709,35900000.0
2005-08-03 14:57:00,197.721,197.767,197.721,197.726,11500000.0
2005-08-03 14:58:00,197.71,197.739,197.702,197.736,77700000.0
2005-08-03 14:59:00,197.74,197.796,197.74,197.786,23400000.0
2005-08-03 15:00:00,197.787,197.796,197.733,197.733,50600000.0
2005-08-03 15:01:00,197.752,197.769,197.741,197.745,43000000.0
2005-08-03 15:02:00,197.734,197.751,197.689,197.715,40700000.0
2005-08-03 15:03:00,197.73,197.767,197.703,197.703,27400000.0
2005-08-03 15:04:00,197.735,197.766,197.735,197.766,14200000.0
2005-08-03 15:05:00,197.772,197.816,197.772,197.805,13900000.0
2005-08-03 15:06:00,197.806,197.837,197.804,197.805,31400000.0
2005-08-03 15:07:00,197.794,197.794,197.747,197.765,62600000.0
2005-08-03 15:08:00,197.756,197.756,197.71,197.718,26500000.0
2005-08-03 15:09:00,197.736,197.763,197.736,197.763,46599999.0
2005-08-03 15:10:00,197.777,197.799,197.756,197.773,38200000.0
2005-08-03 15:11:00,197.791,197.812,197.779,197.809,86300001.0
2005-08-03 15:12:00,197.806,197.813,197.789,197.81,62000001.0
2005-08-03 15:13:00,197.77,197.845,197.77,197.845,44900000.0
2005-08-03 15:14:00,197.803,197.846,197.795,197.846,57500000.0
2005-08-03 15:15:00,197.847,197.858,197.83,197.846,21300000.0
2005-08-03 15:16:00,197.87,197.899,197.854,197.878,50700000.0
2005-08-03 15:17:00,197.864,197.879,197.848,197.872,42500000.0
2005-08-03 15:18:00,197.88,197.9,197.848,197.859,57399999.0
2005-08-03 15:19:00,197.851,197.882,197.82,197.864,60800000.0
2005-08-03 15:20:00,197.864,197.929,197.864,197.929,19100000.0
2005-08-03 15:21:00,197.859,197.875,197.856,197.861,80899999.0
2005-08-03 15:22:00,197.847,197.848,197.819,197.824,41599999.0
2005-08-03 15:23:00,197.816,197.844,197.81,197.824,75300001.0
2005-08-03 15:24:00,197.812,197.832,197.798,197.832,49500001.0
2005-08-03 15:25:00,197.851,197.865,197.825,197.855,67800000.0
2005-08-03 15:26:00,197.843,197.853,197.791,197.836,57200000.0
2005-08-03 15:27:00,197.839,197.854,197.815,197.815,100400000.0
2005-08-03 15:28:00,197.817,197.89,197.817,197.89,55600000.0
2005-08-03 15:29:00,197.886,197.934,197.882,197.912,38500000.0
2005-08-03 15:30:00,197.922,197.943,197.913,197.943,68100000.0
2005-08-03 15:31:00,197.921,197.953,197.899,197.932,88200001.0
2005-08-03 15:32:00,197.925,197.937,197.896,197.914,55200000.0
2005-08-03 15:33:00,197.878,197.893,197.843,197.853,59100000.0
2005-08-03 15:34:00,197.85,197.949,197.849,197.949,44900000.0
2005-08-03 15:35:00,197.929,197.941,197.897,197.904,27000000.0
2005-08-03 15:36:00,197.956,197.956,197.898,197.913,55799999.0
2005-08-03 15:37:00,197.896,197.928,197.879,197.92,40800000.0
2005-08-03 15:38:00,197.89,197.89,197.868,197.88,62499999.0
2005-08-03 15:39:00,197.885,197.894,197.87,197.87,34400000.0
2005-08-03 15:40:00,197.862,197.862,197.843,197.854,33900000.0
2005-08-03 15:41:00,197.863,197.877,197.835,197.865,39500000.0
2005-08-03 15:42:00,197.879,197.892,197.865,197.882,56699999.0
2005-08-03 15:43:00,197.901,197.901,197.851,197.89,57900000.0
2005-08-03 15:44:00,197.875,197.89,197.825,197.849,36100000.0
2005-08-03 15:45:00,197.854,197.906,197.854,197.893,38100000.0
2005-08-03 15:46:00,197.892,197.913,197.867,197.898,84699999.0
2005-08-03 15:47:00,197.892,197.903,197.884,197.887,64200000.0
2005-08-03 15:48:00,197.886,197.915,197.883,197.898,26900000.0
2005-08-03 15:49:00,197.878,197.919,197.852,197.897,55300001.0
2005-08-03 15:50:00,197.874,197.884,197.858,197.884,37400000.0
2005-08-03 15:51:00,197.883,197.937,197.877,197.915,82700000.0
2005-08-03 15:52:00,197.937,197.945,197.923,197.929,41000000.0
2005-08-03 15:53:00,197.95,197.961,197.925,197.947,54000000.0
2005-08-03 15:54:00,197.928,197.972,197.903,197.93,29800000.0
2005-08-03 15:55:00,197.927,197.946,197.909,197.909,42500000.0
2005-08-03 15:56:00,197.92,197.925,197.877,197.877,74600000.0
2005-08-03 15:57:00,197.892,197.927,197.892,197.898,28300000.0
2005-08-03 15:58:00,197.904,197.91,197.88,197.905,36500000.0
2005-08-03 15:59:00,197.914,197.952,197.914,197.952,26800000.0
2005-08-03 16:00:00,197.962,197.964,197.877,197.877,80800001.0
2005-08-03 16:01:00,197.841,197.854,197.82,197.842,35000000.0
2005-08-03 16:02:00,197.869,197.874,197.828,197.853,87399999.0
2005-08-03 16:03:00,197.853,197.886,197.853,197.872,51800000.0
2005-08-03 16:04:00,197.876,197.876,197.858,197.865,24300000.0
2005-08-03 16:05:00,197.882,197.891,197.864,197.864,23800000.0
2005-08-03 16:06:00,197.856,197.87,197.832,197.863,34300000.0
2005-08-03 16:07:00,197.836,197.88,197.836,197.842,30100000.0
2005-08-03 16:08:00,197.855,197.897,197.855,197.884,37900000.0
2005-08-03 16:09:00,197.876,197.883,197.856,197.87,25500000.0
2005-08-03 16:10:00,197.873,197.895,197.855,197.891,44799999.0
2005-08-03 16:11:00,197.867,197.88,197.838,197.857,43200000.0
2005-08-03 16:12:00,197.893,197.936,197.893,197.898,46400000.0
2005-08-03 16:13:00,197.894,197.918,197.88,197.88,39400000.0
2005-08-03 16:14:00,197.875,197.875,197.855,197.874,18600000.0
2005-08-03 16:15:00,197.902,197.905,197.854,197.872,69400001.0
2005-08-03 16:16:00,197.876,197.896,197.876,197.879,46600000.0
2005-08-03 16:17:00,197.882,197.91,197.842,197.871,30500000.0
2005-08-03 16:18:00,197.862,197.909,197.862,197.877,65900000.0
2005-08-03 16:19:00,197.887,197.904,197.879,197.904,42200000.0
2005-08-03 16:20:00,197.855,197.918,197.853,197.886,51500000.0
2005-08-03 16:21:00,197.882,197.899,197.872,197.884,37600000.0
2005-08-03 16:22:00,197.889,197.89,197.869,197.879,50600000.0
2005-08-03 16:23:00,197.897,197.912,197.88,197.88,102499998.0
2005-08-03 16:24:00,197.904,197.904,197.857,197.857,35700000.0
2005-08-03 16:25:00,197.853,197.865,197.839,197.865,69100000.0
2005-08-03 16:26:00,197.837,197.844,197.827,197.839,54100000.0
2005-08-03 16:27:00,197.83,197.89,197.828,197.877,59000001.0
2005-08-03 16:28:00,197.861,197.893,197.861,197.871,66199999.0
2005-08-03 16:29:00,197.852,197.858,197.833,197.847,36100000.0
2005-08-03 16:30:00,197.856,197.879,197.848,197.848,87700001.0
2005-08-03 16:31:00,197.875,197.895,197.844,197.873,72600000.0
2005-08-03 16:32:00,197.866,197.913,197.854,197.854,34500000.0
2005-08-03 16:33:00,197.852,197.868,197.847,197.855,41500000.0
2005-08-03 16:34:00,197.844,197.871,197.819,197.827,78900001.0
2005-08-03 16:35:00,197.8,197.82,197.787,197.808,63400000.0
2005-08-03 16:36:00,197.826,197.873,197.826,197.831,51600000.0
2005-08-03 16:37:00,197.847,197.877,197.826,197.831,44900000.0
2005-08-03 16:38:00,197.823,197.835,197.784,197.784,45200000.0
2005-08-03 16:39:00,197.815,197.859,197.809,197.817,28100000.0
2005-08-03 16:40:00,197.817,197.822,197.783,197.795,42000000.0
2005-08-03 16:41:00,197.778,197.787,197.73,197.78,66200001.0
2005-08-03 16:42:00,197.752,197.752,197.715,197.715,35200000.0
2005-08-03 16:43:00,197.698,197.732,197.695,197.7,79200000.0
2005-08-03 16:44:00,197.695,197.717,197.681,197.682,79399999.0
2005-08-03 16:45:00,197.665,197.705,197.65,197.705,67199999.0
2005-08-03 16:46:00,197.697,197.715,197.685,197.685,47400000.0
2005-08-03 16:47:00,197.685,197.81,197.685,197.734,82100001.0
2005-08-03 16:48:00,197.714,197.721,197.704,197.704,53400000.0
2005-08-03 16:49:00,197.726,197.773,197.722,197.727,70599999.0
2005-08-03 16:50:00,197.732,197.765,197.732,197.76,50700000.0
2005-08-03 16:51:00,197.759,197.791,197.724,197.748,84900001.0
2005-08-03 16:52:00,197.743,197.743,197.71,197.725,33400000.0
2005-08-03 16:53:00,197.715,197.752,197.691,197.693,56800000.0
2005-08-03 16:54:00,197.684,197.723,197.684,197.697,50500000.0
2005-08-03 16:55:00,197.697,197.72,197.697,197.699,65900000.0
2005-08-03 16:56:00,197.7,197.754,197.7,197.706,70899999.0
2005-08-03 16:57:00,197.698,197.76,197.688,197.734,57200001.0
2005-08-03 16:58:00,197.787,197.787,197.717,197.739,24700000.0
2005-08-03 16:59:00,197.756,197.78,197.729,197.78,57499999.0
2005-08-03 17:00:00,197.755,197.758,197.732,197.748,32700000.0
2005-08-03 17:01:00,197.759,197.768,197.74,197.745,86100001.0
2005-08-03 17:02:00,197.756,197.789,197.712,197.712,53000000.0
2005-08-03 17:03:00,197.699,197.721,197.69,197.713,75000001.0
2005-08-03 17:04:00,197.718,197.718,197.659,197.694,37200000.0
2005-08-03 17:05:00,197.738,197.792,197.734,197.781,52100000.0
2005-08-03 17:06:00,197.803,197.81,197.785,197.808,57000000.0
2005-08-03 17:07:00,197.775,197.815,197.774,197.815,71400001.0
2005-08-03 17:08:00,197.806,197.836,197.806,197.825,34800000.0
2005-08-03 17:09:00,197.811,197.853,197.811,197.853,26000000.0
2005-08-03 17:10:00,197.835,197.854,197.773,197.818,27300000.0
2005-08-03 17:11:00,197.853,197.873,197.805,197.825,40400000.0
2005-08-03 17:12:00,197.861,197.875,197.825,197.838,41400000.0
2005-08-03 17:13:00,197.887,197.92,197.841,197.871,60100001.0
2005-08-03 17:14:00,197.902,197.906,197.857,197.877,43200000.0
2005-08-03 17:15:00,197.928,197.928,197.885,197.917,43400000.0
2005-08-03 17:16:00,197.903,197.92,197.864,197.92,54100000.0
2005-08-03 17:17:00,197.916,197.954,197.904,197.944,52700000.0
2005-08-03 17:18:00,197.907,197.94,197.88,197.897,26800000.0
2005-08-03 17:19:00,197.928,197.931,197.885,197.922,97400002.0
2005-08-03 17:20:00,197.885,197.975,197.885,197.966,59100000.0
2005-08-03 17:21:00,197.956,197.982,197.907,197.952,80699999.0
2005-08-03 17:22:00,197.922,197.97,197.898,197.927,76700000.0
2005-08-03 17:23:00,197.912,197.912,197.84,197.85,59000000.0
2005-08-03 17:24:00,197.935,197.945,197.753,197.753,52400001.0
2005-08-03 17:25:00,197.812,197.847,197.803,197.817,40200000.0
2005-08-03 17:26:00,197.852,197.869,197.736,197.736,32800000.0
2005-08-03 17:27:00,197.698,197.779,197.674,197.745,50500001.0
2005-08-03 17:28:00,197.698,197.786,197.692,197.714,49800000.0
2005-08-03 17:29:00,197.758,197.827,197.643,197.673,104300000.0
2005-08-03 17:30:00,197.668,197.774,197.668,197.748,35700000.0
2005-08-03 17:31:00,197.745,197.774,197.682,197.71,50600000.0
2005-08-03 17:32:00,197.693,197.773,197.683,197.719,51500000.0
2005-08-03 17:33:00,197.678,197.777,197.678,197.727,47800000.0
2005-08-03 17:34:00,197.711,197.742,197.685,197.742,25200000.0
2005-08-03 17:35:00,197.732,197.754,197.686,197.731,50600000.0
2005-08-03 17:36:00,197.726,197.74,197.689,197.734,63099999.0
2005-08-03 17:37:00,197.72,197.728,197.664,197.715,49800000.0
2005-08-03 17:38:00,197.712,197.739,197.694,197.734,65099999.0
2005-08-03 17:39:00,197.74,197.752,197.686,197.737,38500000.0
2005-08-03 17:40:00,197.76,197.773,197.722,197.746,62500000.0
2005-08-03 17:41:00,197.767,197.767,197.734,197.737,23000000.0
2005-08-03 17:42:00,197.762,197.777,197.72,197.777,29300000.0
2005-08-03 17:43:00,197.772,197.784,197.704,197.743,75500000.0
2005-08-03 17:44:00,197.75,197.785,197.726,197.775,54400000.0
2005-08-03 17:45:00,197.782,197.782,197.719,197.759,65799999.0
2005-08-03 17:46:00,197.753,197.8,197.74,197.766,53600001.0
2005-08-03 17:47:00,197.802,197.802,197.746,197.78,77200000.0
2005-08-03 17:48:00,197.79,197.798,197.723,197.723,60599999.0
2005-08-03 17:49:00,197.738,197.738,197.697,197.71,50800000.0
2005-08-03 17:50:00,197.738,197.739,197.702,197.718,55699999.0
2005-08-03 17:51:00,197.713,197.772,197.708,197.738,80000000.0
2005-08-03 17:52:00,197.739,197.771,197.723,197.742,40000000.0
2005-08-03 17:53:00,197.752,197.765,197.739,197.754,44000000.0
2005-08-03 17:54:00,197.745,197.773,197.744,197.773,58000000.0
2005-08-03 17:55:00,197.733,197.733,197.631,197.645,19300000.0
2005-08-03 17:56:00,197.644,197.679,197.626,197.678,40300000.0
2005-08-03 17:57:00,197.676,197.69,197.661,197.673,41300000.0
2005-08-03 17:58:00,197.694,197.709,197.674,197.687,39400000.0
2005-08-03 17:59:00,197.692,197.696,197.665,197.68,59700000.0
2005-08-03 18:00:00,197.729,197.762,197.714,197.729,59500001.0
2005-08-03 18:01:00,197.76,197.805,197.741,197.787,485400002.0
2005-08-03 18:02:00,197.777,197.803,197.742,197.781,702200003.0
2005-08-03 18:03:00,197.787,197.818,197.705,197.757,603399999.0
2005-08-03 18:04:00,197.759,197.794,197.759,197.78,490700000.0
2005-08-03 18:05:00,197.796,197.823,197.708,197.75,727500002.0
2005-08-03 18:06:00,197.74,197.797,197.74,197.76,644299998.0
2005-08-03 18:07:00,197.77,197.791,197.731,197.763,738100001.0
2005-08-03 18:08:00,197.753,197.811,197.753,197.781,557900001.0
2005-08-03 18:09:00,197.762,197.77,197.72,197.748,505099998.0
2005-08-03 18:10:00,197.752,197.782,197.745,197.753,608600001.0
2005-08-03 18:11:00,197.76,197.776,197.706,197.719,327000001.0
2005-08-03 18:12:00,197.701,197.718,197.689,197.695,272399999.0
2005-08-03 18:13:00,197.68,197.68,197.579,197.594,462999998.0
2005-08-03 18:14:00,197.579,197.614,197.555,197.582,541500000.0
2005-08-03 18:15:00,197.581,197.585,197.491,197.583,726799999.0
2005-08-03 18:16:00,197.526,197.55,197.509,197.529,737399999.0
2005-08-03 18:17:00,197.574,197.741,197.568,197.605,244600000.0
2005-08-03 18:18:00,197.556,197.59,197.55,197.572,427199999.0
2005-08-03 18:19:00,197.558,197.581,197.518,197.556,468799998.0
2005-08-03 18:20:00,197.595,197.63,197.535,197.582,519100000.0
2005-08-03 18:21:00,197.575,197.612,197.574,197.574,591099998.0
2005-08-03 18:22:00,197.57,197.604,197.536,197.572,439800002.0
2005-08-03 18:23:00,197.577,197.601,197.556,197.57,769700000.0
2005-08-03 18:24:00,197.543,197.572,197.535,197.538,616799996.0
2005-08-03 18:25:00,197.578,197.611,197.528,197.55,450700000.0
2005-08-03 18:26:00,197.548,197.578,197.539,197.539,381600001.0
2005-08-03 18:27:00,197.537,197.584,197.537,197.581,424999998.0
2005-08-03 18:28:00,197.602,197.614,197.585,197.595,439700005.0
2005-08-03 18:29:00,197.64,197.64,197.562,197.57,435299999.0
2005-08-03 18:30:00,197.58,197.613,197.55,197.55,311599999.0
2005-08-03 18:31:00,197.558,197.593,197.552,197.578,289100002.0
2005-08-03 18:32:00,197.554,197.554,197.488,197.488,470600001.0
2005-08-03 18:33:00,197.519,197.579,197.506,197.545,600300001.0
2005-08-03 18:34:00,197.568,197.581,197.49,197.511,554100003.0
2005-08-03 18:35:00,197.498,197.525,197.483,197.483,548300003.0
2005-08-03 18:36:00,197.487,197.577,197.487,197.523,310100000.0
2005-08-03 18:37:00,197.535,197.561,197.497,197.509,182700000.0
2005-08-03 18:38:00,197.492,197.501,197.452,197.452,180699998.0
2005-08-03 18:39:00,197.449,197.484,197.449,197.47,125600001.0
2005-08-03 18:40:00,197.443,197.551,197.442,197.467,322900003.0
2005-08-03 18:41:00,197.509,197.538,197.464,197.5,295099999.0
2005-08-03 18:42:00,197.518,197.524,197.448,197.508,302500002.0
2005-08-03 18:43:00,197.47,197.489,197.444,197.444,213000001.0
2005-08-03 18:44:00,197.444,197.488,197.444,197.467,334699999.0
2005-08-03 18:45:00,197.48,197.482,197.436,197.436,188700000.0
2005-08-03 18:46:00,197.427,197.475,197.427,197.463,186100000.0
2005-08-03 18:47:00,197.456,197.47,197.425,197.432,83799999.0
2005-08-03 18:48:00,197.434,197.515,197.399,197.425,147700000.0
2005-08-03 18:49:00,197.435,197.478,197.421,197.451,230900000.0
2005-08-03 18:50:00,197.453,197.455,197.396,197.423,203199999.0
2005-08-03 18:51:00,197.41,197.481,197.371,197.409,224399999.0
2005-08-03 18:52:00,197.448,197.458,197.369,197.387,254300001.0
2005-08-03 18:53:00,197.472,197.476,197.389,197.396,232199999.0
2005-08-03 18:54:00,197.409,197.463,197.394,197.4,228500000.0
2005-08-03 18:55:00,197.392,197.443,197.357,197.397,250800000.0
2005-08-03 18:56:00,197.424,197.448,197.389,197.389,28600000.0
2005-08-03 18:57:00,197.383,197.446,197.377,197.377,141300000.0
2005-08-03 18:58:00,197.381,197.46,197.377,197.447,336899997.0
2005-08-03 18:59:00,197.401,197.436,197.391,197.427,225700000.0
2005-08-03 19:00:00,197.42,197.438,197.364,197.38,82900000.0
2005-08-03 19:01:00,197.367,197.414,197.325,197.328,92200000.0
2005-08-03 19:02:00,197.328,197.42,197.328,197.395,189600000.0
2005-08-03 19:03:00,197.36,197.408,197.35,197.362,317299999.0
2005-08-03 19:04:00,197.364,197.42,197.357,197.375,177799999.0
2005-08-03 19:05:00,197.362,197.417,197.323,197.38,119400000.0
2005-08-03 19:06:00,197.34,197.355,197.327,197.341,449999999.0
2005-08-03 19:07:00,197.365,197.408,197.306,197.35,406899998.0
2005-08-03 19:08:00,197.368,197.375,197.314,197.372,308500000.0
2005-08-03 19:09:00,197.365,197.403,197.326,197.326,140300000.0
2005-08-03 19:10:00,197.371,197.421,197.371,197.41,122699998.0
2005-08-03 19:11:00,197.372,197.395,197.372,197.39,27800000.0
2005-08-03 19:12:00,197.385,197.445,197.376,197.396,85000000.0
2005-08-03 19:13:00,197.413,197.421,197.38,197.401,158399999.0
2005-08-03 19:14:00,197.418,197.448,197.368,197.393,312699999.0
2005-08-03 19:15:00,197.42,197.431,197.35,197.428,283600000.0
2005-08-03 19:16:00,197.393,197.397,197.363,197.391,61700000.0
2005-08-03 19:17:00,197.376,197.399,197.376,197.399,85900000.0
2005-08-03 19:18:00,197.41,197.451,197.377,197.4,179500001.0
2005-08-03 19:19:00,197.42,197.46,197.407,197.413,192399999.0
2005-08-03 19:20:00,197.422,197.435,197.369,197.43,198599998.0
2005-08-03 19:21:00,197.426,197.518,197.426,197.494,168200002.0
2005-08-03 19:22:00,197.507,197.519,197.46,197.515,120700000.0
2005-08-03 19:23:00,197.523,197.571,197.478,197.519,473700002.0
2005-08-03 19:24:00,197.515,197.523,197.5,197.5,84800000.0
2005-08-03 19:25:00,197.515,197.535,197.492,197.523,234000002.0
2005-08-03 19:26:00,197.507,197.532,197.43,197.43,481799999.0
2005-08-03 19:27:00,197.513,197.56,197.498,197.53,238799999.0
2005-08-03 19:28:00,197.535,197.556,197.502,197.525,209399999.0
2005-08-03 19:29:00,197.528,197.568,197.516,197.534,67300001.0
2005-08-03 19:30:00,197.545,197.608,197.53,197.536,243100000.0
2005-08-03 19:31:00,197.549,197.579,197.538,197.54,170800000.0
2005-08-03 19:32:00,197.548,197.578,197.524,197.55,390500003.0
2005-08-03 19:33:00,197.53,197.551,197.513,197.55,149800001.0
2005-08-03 19:34:00,197.531,197.557,197.48,197.553,220800001.0
2005-08-03 19:35:00,197.504,197.569,197.504,197.519,291499999.0
2005-08-03 19:36:00,197.554,197.558,197.504,197.554,218399999.0
2005-08-03 19:37:00,197.557,197.568,197.494,197.537,60800000.0
2005-08-03 19:38:00,197.535,197.557,197.505,197.537,202900001.0
2005-08-03 19:39:00,197.513,197.528,197.505,197.515,246900002.0
2005-08-03 19:40:00,197.539,197.553,197.498,197.499,326100001.0
2005-08-03 19:41:00,197.538,197.548,197.495,197.498,306600001.0
2005-08-03 19:42:00,197.5,197.543,197.456,197.476,178500000.0
2005-08-03 19:43:00,197.519,197.535,197.476,197.506,65700000.0
2005-08-03 19:44:00,197.526,197.545,197.482,197.522,225999998.0
2005-08-03 19:45:00,197.522,197.544,197.514,197.524,126800000.0
2005-08-03 19:46:00,197.536,197.591,197.523,197.563,119900000.0
2005-08-03 19:47:00,197.568,197.598,197.555,197.57,79300000.0
2005-08-03 19:48:00,197.544,197.614,197.544,197.614,298100000.0
2005-08-03 19:49:00,197.609,197.66,197.578,197.65,205400000.0
2005-08-03 19:50:00,197.658,197.671,197.62,197.645,175000000.0
2005-08-03 19:51:00,197.643,197.678,197.635,197.635,128600001.0
2005-08-03 19:52:00,197.696,197.696,197.64,197.665,117199999.0
2005-08-03 19:53:00,197.672,197.673,197.577,197.632,144900000.0
2005-08-03 19:54:00,197.666,197.688,197.617,197.617,186700000.0
2005-08-03 19:55:00,197.616,197.659,197.613,197.654,57400000.0
2005-08-03 19:56:00,197.633,197.67,197.619,197.668,121700000.0
2005-08-03 19:57:00,197.656,197.675,197.618,197.631,111600000.0
2005-08-03 19:58:00,197.618,197.624,197.593,197.593,246000000.0
2005-08-03 19:59:00,197.606,197.67,197.603,197.641,260300000.0
2005-08-03 20:00:00,197.595,197.635,197.544,197.575,130400000.0
2005-08-03 20:01:00,197.582,197.671,197.547,197.604,104200000.0
2005-08-03 20:02:00,197.575,197.635,197.567,197.575,125399998.0
2005-08-03 20:03:00,197.589,197.656,197.571,197.645,94600000.0
2005-08-03 20:04:00,197.563,197.617,197.547,197.547,113500000.0
2005-08-03 20:05:00,197.549,197.613,197.525,197.609,143700000.0
2005-08-03 20:06:00,197.544,197.593,197.522,197.587,251900000.0
2005-08-03 20:07:00,197.596,197.596,197.505,197.565,161700002.0
2005-08-03 20:08:00,197.555,197.581,197.554,197.557,202199999.0
2005-08-03 20:09:00,197.582,197.594,197.525,197.562,166799999.0
2005-08-03 20:10:00,197.579,197.61,197.536,197.569,177699999.0
2005-08-03 20:11:00,197.571,197.585,197.512,197.585,248000000.0
2005-08-03 20:12:00,197.522,197.583,197.522,197.574,489299997.0
2005-08-03 20:13:00,197.552,197.559,197.526,197.542,146700001.0
2005-08-03 20:14:00,197.552,197.622,197.552,197.566,222600001.0
2005-08-03 20:15:00,197.595,197.601,197.557,197.585,351899997.0
2005-08-03 20:16:00,197.526,197.574,197.504,197.513,154299999.0
2005-08-03 20:17:00,197.56,197.569,197.498,197.551,39200000.0
2005-08-03 20:18:00,197.548,197.552,197.495,197.502,112200000.0
2005-08-03 20:19:00,197.515,197.552,197.51,197.516,150800001.0
2005-08-03 20:20:00,197.519,197.567,197.502,197.567,333299999.0
2005-08-03 20:21:00,197.576,197.588,197.483,197.515,113500000.0
2005-08-03 20:22:00,197.518,197.554,197.478,197.48,255600000.0
2005-08-03 20:23:00,197.53,197.563,197.483,197.485,205099999.0
2005-08-03 20:24:00,197.531,197.586,197.531,197.535,166299999.0
2005-08-03 20:25:00,197.536,197.591,197.518,197.544,305699999.0
2005-08-03 20:26:00,197.56,197.578,197.504,197.511,348399998.0
2005-08-03 20:27:00,197.562,197.569,197.533,197.533,234100000.0
2005-08-03 20:28:00,197.5,197.574,197.5,197.532,421300003.0
2005-08-03 20:29:00,197.525,197.574,197.525,197.526,374000001.0
2005-08-03 20:30:00,197.554,197.59,197.522,197.555,541199996.0
2005-08-03 20:31:00,197.562,197.595,197.532,197.54,506099997.0
2005-08-03 20:32:00,197.524,197.58,197.524,197.547,541199999.0
2005-08-03 20:33:00,197.569,197.588,197.539,197.547,181800003.0
2005-08-03 20:34:00,197.54,197.579,197.531,197.54,206799999.0
2005-08-03 20:35:00,197.532,197.559,197.5,197.537,91500000.0
2005-08-03 20:36:00,197.537,197.604,197.537,197.562,139100001.0
2005-08-03 20:37:00,197.558,197.568,197.501,197.559,67300000.0
2005-08-03 20:38:00,197.556,197.596,197.549,197.588,306899998.0
2005-08-03 20:39:00,197.621,197.625,197.575,197.591,200600001.0
2005-08-03 20:40:00,197.611,197.619,197.543,197.588,418100002.0
2005-08-03 20:41:00,197.6,197.606,197.553,197.602,159699999.0
2005-08-03 20:42:00,197.624,197.647,197.575,197.603,198400000.0
2005-08-03 20:43:00,197.598,197.619,197.592,197.596,359900001.0
2005-08-03 20:44:00,197.583,197.601,197.539,197.581,386100002.0
2005-08-03 20:45:00,197.595,197.611,197.542,197.596,276799999.0
2005-08-03 20:46:00,197.605,197.627,197.556,197.601,191900000.0
2005-08-03 20:47:00,197.58,197.618,197.577,197.596,233300000.0
2005-08-03 20:48:00,197.57,197.618,197.57,197.604,233300000.0
2005-08-03 20:49:00,197.62,197.632,197.562,197.601,130799998.0
2005-08-03 20:50:00,197.587,197.648,197.587,197.625,443700000.0
2005-08-03 20:51:00,197.602,197.624,197.58,197.592,118200000.0
2005-08-03 20:52:00,197.597,197.628,197.567,197.585,131699999.0
2005-08-03 20:53:00,197.603,197.637,197.588,197.603,250699999.0
2005-08-03 20:54:00,197.578,197.578,197.525,197.552,158900000.0
2005-08-03 20:55:00,197.533,197.535,197.488,197.488,337999997.0
2005-08-03 20:56:00,197.485,197.522,197.481,197.513,210899999.0
2005-08-03 20:57:00,197.502,197.503,197.469,197.476,314200001.0
2005-08-03 20:58:00,197.45,197.53,197.45,197.49,358400001.0
2005-08-03 20:59:00,197.476,197.562,197.447,197.481,515800001.0
2005-08-03 21:00:00,197.488,197.582,197.447,197.485,436800001.0
2005-08-03 21:01:00,197.493,197.562,197.465,197.465,437399999.0
2005-08-03 21:02:00,197.467,197.538,197.467,197.518,216500000.0
2005-08-03 21:03:00,197.515,197.536,197.456,197.483,325200001.0
2005-08-03 21:04:00,197.536,197.536,197.484,197.501,134800000.0
2005-08-03 21:05:00,197.525,197.545,197.462,197.493,151000000.0
2005-08-03 21:06:00,197.525,197.533,197.458,197.463,164700001.0
2005-08-03 21:07:00,197.494,197.547,197.473,197.52,174099999.0
2005-08-03 21:08:00,197.51,197.532,197.472,197.509,140100000.0
2005-08-03 21:09:00,197.466,197.569,197.453,197.491,99599999.0
2005-08-03 21:10:00,197.516,197.54,197.49,197.503,97500000.0
2005-08-03 21:11:00,197.487,197.55,197.487,197.528,94300000.0
2005-08-03 21:12:00,197.559,197.573,197.496,197.561,104800000.0
2005-08-03 21:13:00,197.518,197.546,197.464,197.546,96800000.0
2005-08-03 21:14:00,197.513,197.56,197.505,197.555,328400001.0
2005-08-03 21:15:00,197.534,197.561,197.492,197.511,308200000.0
2005-08-03 21:16:00,197.512,197.548,197.512,197.545,108500000.0
2005-08-03 21:17:00,197.523,197.612,197.509,197.564,238999999.0
2005-08-03 21:18:00,197.559,197.586,197.546,197.546,133300000.0
2005-08-03 21:19:00,197.548,197.593,197.541,197.558,235600000.0
2005-08-03 21:20:00,197.575,197.575,197.497,197.569,395900003.0
2005-08-03 21:21:00,197.532,197.56,197.502,197.505,217199999.0
2005-08-03 21:22:00,197.55,197.574,197.477,197.487,216700000.0
2005-08-03 21:23:00,197.494,197.552,197.473,197.532,151500002.0
2005-08-03 21:24:00,197.501,197.559,197.45,197.483,232099999.0
2005-08-03 21:25:00,197.497,197.548,197.491,197.517,227500000.0
2005-08-03 21:26:00,197.516,197.559,197.486,197.518,131100000.0
2005-08-03 21:27:00,197.527,197.561,197.515,197.535,185100002.0
2005-08-03 21:28:00,197.539,197.552,197.493,197.533,186100003.0
2005-08-03 21:29:00,197.569,197.61,197.524,197.524,59200000.0
2005-08-03 21:30:00,197.526,197.55,197.489,197.525,87700000.0
2005-08-03 21:31:00,197.49,197.557,197.49,197.519,114900000.0
2005-08-03 21:32:00,197.511,197.525,197.484,197.522,113999999.0
2005-08-03 21:33:00,197.528,197.557,197.496,197.537,161600000.0
2005-08-03 21:34:00,197.532,197.539,197.477,197.539,158700000.0
2005-08-03 21:35:00,197.547,197.548,197.493,197.493,25900000.0
2005-08-03 21:36:00,197.496,197.532,197.459,197.485,72000000.0
2005-08-03 21:37:00,197.528,197.546,197.498,197.541,115700000.0
2005-08-03 21:38:00,197.49,197.537,197.463,197.519,46500000.0
2005-08-03 21:39:00,197.465,197.518,197.458,197.491,74500002.0
2005-08-03 21:40:00,197.477,197.499,197.477,197.48,56200000.0
2005-08-03 21:41:00,197.527,197.548,197.461,197.473,43200000.0
2005-08-03 21:42:00,197.493,197.493,197.46,197.46,164099999.0
2005-08-03 21:43:00,197.468,197.508,197.45,197.49,73700001.0
2005-08-03 21:44:00,197.508,197.508,197.443,197.477,220399999.0
2005-08-03 21:45:00,197.475,197.475,197.457,197.466,59300000.0
2005-08-03 21:46:00,197.473,197.508,197.43,197.508,119400000.0
2005-08-03 21:47:00,197.492,197.516,197.482,197.489,69899999.0
2005-08-03 21:48:00,197.49,197.501,197.418,197.495,149400000.0
2005-08-03 21:49:00,197.483,197.511,197.469,197.48,53300000.0
2005-08-03 21:50:00,197.501,197.503,197.465,197.489,36200000.0
2005-08-03 21:51:00,197.483,197.483,197.44,197.462,115999999.0
2005-08-03 21:52:00,197.45,197.492,197.441,197.468,47500000.0
2005-08-03 21:53:00,197.496,197.497,197.465,197.465,33500000.0
2005-08-03 21:54:00,197.462,197.5,197.455,197.455,78600000.0
2005-08-03 21:55:00,197.448,197.507,197.442,197.492,75200000.0
2005-08-03 21:56:00,197.458,197.491,197.458,197.491,49800000.0
2005-08-03 21:57:00,197.469,197.498,197.448,197.463,59400000.0
2005-08-03 21:58:00,197.448,197.497,197.433,197.444,55300000.0
2005-08-03 21:59:00,197.48,197.494,197.415,197.427,163100000.0
2005-08-03 22:00:00,197.408,197.487,197.393,197.487,150900000.0
2005-08-03 22:01:00,197.483,197.491,197.407,197.465,171199999.0
2005-08-03 22:02:00,197.432,197.468,197.396,197.396,264100002.0
2005-08-03 22:03:00,197.432,197.467,197.387,197.387,57700000.0
2005-08-03 22:04:00,197.389,197.432,197.389,197.407,138100000.0
2005-08-03 22:05:00,197.401,197.453,197.383,197.395,81200000.0
2005-08-03 22:06:00,197.388,197.459,197.379,197.454,42100000.0
2005-08-03 22:07:00,197.39,197.422,197.378,197.399,95600001.0
2005-08-03 22:08:00,197.411,197.474,197.411,197.45,47600000.0
2005-08-03 22:09:00,197.459,197.473,197.368,197.371,26300000.0
2005-08-03 22:10:00,197.392,197.399,197.334,197.335,39600000.0
2005-08-03 22:11:00,197.349,197.364,197.323,197.331,88800000.0
2005-08-03 22:12:00,197.359,197.402,197.336,197.336,115700000.0
2005-08-03 22:13:00,197.357,197.42,197.346,197.346,41300000.0
2005-08-03 22:14:00,197.351,197.399,197.342,197.367,41500000.0
2005-08-03 22:15:00,197.335,197.372,197.335,197.341,182700002.0
2005-08-03 22:16:00,197.353,197.413,197.336,197.403,236900000.0
2005-08-03 22:17:00,197.361,197.413,197.361,197.389,94799999.0
2005-08-03 22:18:00,197.423,197.43,197.383,197.399,126600000.0
2005-08-03 22:19:00,197.387,197.418,197.34,197.373,78800000.0
2005-08-03 22:20:00,197.387,197.395,197.372,197.395,60700001.0
2005-08-03 22:21:00,197.389,197.424,197.387,197.409,51000000.0
2005-08-03 22:22:00,197.353,197.411,197.353,197.39,57699999.0
2005-08-03 22:23:00,197.396,197.4,197.37,197.378,109600001.0
2005-08-03 22:24:00,197.371,197.394,197.356,197.383,104000001.0
2005-08-03 22:25:00,197.353,197.4,197.329,197.375,78500001.0
2005-08-03 22:26:00,197.401,197.401,197.32,197.341,51800000.0
2005-08-03 22:27:00,197.362,197.401,197.342,197.342,148100000.0
2005-08-03 22:28:00,197.378,197.394,197.35,197.35,27200000.0
2005-08-03 22:29:00,197.347,197.394,197.321,197.345,174400002.0
2005-08-03 22:30:00,197.328,197.353,197.311,197.327,39000000.0
2005-08-03 22:31:00,197.337,197.358,197.33,197.345,88400000.0
2005-08-03 22:32:00,197.343,197.402,197.343,197.349,95799999.0
2005-08-03 22:33:00,197.382,197.47,197.382,197.416,211300001.0
2005-08-03 22:34:00,197.468,197.468,197.362,197.421,280700001.0
2005-08-03 22:35:00,197.399,197.399,197.365,197.393,37100000.0
2005-08-03 22:36:00,197.408,197.427,197.375,197.398,135099999.0
2005-08-03 22:37:00,197.4,197.45,197.37,197.413,90000000.0
2005-08-03 22:38:00,197.433,197.443,197.415,197.421,77900001.0
2005-08-03 22:39:00,197.444,197.467,197.412,197.415,56300000.0
2005-08-03 22:40:00,197.425,197.445,197.422,197.425,58700000.0
2005-08-03 22:41:00,197.452,197.465,197.408,197.442,71200000.0
2005-08-03 22:42:00,197.442,197.442,197.425,197.429,56999999.0
2005-08-03 22:43:00,197.446,197.469,197.41,197.41,72100000.0
2005-08-03 22:44:00,197.43,197.439,197.388,197.438,112300001.0
2005-08-03 22:45:00,197.418,197.466,197.408,197.423,146500001.0
2005-08-03 22:46:00,197.412,197.423,197.388,197.388,46700000.0
2005-08-03 22:47:00,197.413,197.445,197.389,197.39,67600000.0
2005-08-03 22:48:00,197.398,197.43,197.365,197.397,71100000.0
2005-08-03 22:49:00,197.378,197.422,197.36,197.399,49000000.0
2005-08-03 22:50:00,197.388,197.397,197.371,197.395,52800000.0
2005-08-03 22:51:00,197.407,197.444,197.398,197.398,122500002.0
2005-08-03 22:52:00,197.398,197.443,197.394,197.41,94599999.0
2005-08-03 22:53:00,197.4,197.444,197.359,197.444,146600002.0
2005-08-03 22:54:00,197.402,197.413,197.388,197.388,35700000.0
2005-08-03 22:55:00,197.418,197.449,197.394,197.403,49699999.0
2005-08-03 22:56:00,197.413,197.47,197.398,197.398,80800001.0
2005-08-03 22:57:00,197.434,197.469,197.404,197.461,79100000.0
2005-08-03 22:58:00,197.464,197.464,197.421,197.421,38100000.0
2005-08-03 22:59:00,197.436,197.458,197.413,197.435,60499999.0
2005-08-03 23:00:00,197.415,197.453,197.392,197.431,84800001.0
2005-08-03 23:01:00,197.434,197.455,197.419,197.455,42500000.0
2005-08-03 23:02:00,197.454,197.459,197.418,197.418,43900000.0
2005-08-03 23:03:00,197.403,197.457,197.403,197.423,45700000.0
2005-08-03 23:04:00,197.482,197.482,197.412,197.416,44800000.0
2005-08-03 23:05:00,197.399,197.441,197.392,197.404,38000000.0
2005-08-03 23:06:00,197.442,197.47,197.425,197.454,42200000.0
2005-08-03 23:07:00,197.423,197.463,197.416,197.438,47100000.0
2005-08-03 23:08:00,197.463,197.512,197.445,197.512,30800000.0
2005-08-03 23:09:00,197.479,197.496,197.447,197.49,43900000.0
2005-08-03 23:10:00,197.469,197.478,197.45,197.457,74499999.0
2005-08-03 23:11:00,197.468,197.49,197.459,197.467,66400000.0
2005-08-03 23:12:00,197.424,197.483,197.416,197.465,44199999.0
2005-08-03 23:13:00,197.45,197.488,197.418,197.486,50500000.0
2005-08-03 23:14:00,197.497,197.529,197.456,197.456,85500000.0
2005-08-03 23:15:00,197.481,197.492,197.458,197.483,28400000.0
2005-08-03 23:16:00,197.43,197.457,197.398,197.435,78200000.0
2005-08-03 23:17:00,197.423,197.442,197.391,197.422,37100000.0
2005-08-03 23:18:00,197.382,197.415,197.354,197.394,25900000.0
2005-08-03 23:19:00,197.394,197.41,197.339,197.396,73900000.0
2005-08-03 23:20:00,197.422,197.423,197.346,197.365,51200000.0
2005-08-03 23:21:00,197.399,197.416,197.354,197.416,64100000.0
2005-08-03 23:22:00,197.437,197.441,197.374,197.426,47900000.0
2005-08-03 23:23:00,197.435,197.454,197.377,197.377,67499999.0
2005-08-03 23:24:00,197.406,197.444,197.372,197.424,41400000.0
2005-08-03 23:25:00,197.392,197.443,197.385,197.422,36300000.0
2005-08-03 23:26:00,197.391,197.421,197.377,197.377,58800000.0
2005-08-03 23:27:00,197.372,197.457,197.372,197.457,56700000.0
2005-08-03 23:28:00,197.437,197.457,197.393,197.396,77800000.0
2005-08-03 23:29:00,197.455,197.456,197.375,197.38,47200000.0
2005-08-03 23:30:00,197.395,197.431,197.359,197.422,61400001.0
2005-08-03 23:31:00,197.439,197.458,197.404,197.442,41000000.0
2005-08-03 23:32:00,197.41,197.438,197.384,197.411,50000000.0
2005-08-03 23:33:00,197.405,197.413,197.378,197.378,57800000.0
2005-08-03 23:34:00,197.394,197.453,197.394,197.406,61399999.0
2005-08-03 23:35:00,197.443,197.478,197.424,197.424,37900000.0
2005-08-03 23:36:00,197.45,197.495,197.437,197.439,64599999.0
2005-08-03 23:37:00,197.423,197.452,197.401,197.433,34600000.0
2005-08-03 23:38:00,197.432,197.45,197.404,197.44,34300000.0
2005-08-03 23:39:00,197.42,197.452,197.412,197.449,63700000.0
2005-08-03 23:40:00,197.444,197.453,197.422,197.435,61500000.0
2005-08-03 23:41:00,197.438,197.47,197.426,197.426,58100001.0
2005-08-03 23:42:00,197.453,197.493,197.451,197.48,50500000.0
2005-08-03 23:43:00,197.459,197.467,197.434,197.457,46400000.0
2005-08-03 23:44:00,197.465,197.484,197.436,197.454,55900000.0
2005-08-03 23:45:00,197.442,197.504,197.438,197.449,51300000.0
2005-08-03 23:46:00,197.452,197.491,197.452,197.491,50600000.0
2005-08-03 23:47:00,197.5,197.528,197.499,197.499,86700001.0
2005-08-03 23:48:00,197.474,197.531,197.472,197.531,57799999.0
2005-08-03 23:49:00,197.498,197.51,197.48,197.503,61200000.0
2005-08-03 23:50:00,197.486,197.553,197.473,197.535,48300000.0
2005-08-03 23:51:00,197.518,197.55,197.504,197.539,45000000.0
2005-08-03 23:52:00,197.524,197.553,197.524,197.546,65800000.0
2005-08-03 23:53:00,197.546,197.546,197.477,197.477,63500000.0
2005-08-03 23:54:00,197.483,197.532,197.475,197.532,59099999.0
2005-08-03 23:55:00,197.529,197.548,197.487,197.488,51800000.0
2005-08-03 23:56:00,197.485,197.552,197.485,197.503,40400000.0
2005-08-03 23:57:00,197.503,197.545,197.495,197.524,34300000.0
2005-08-03 23:58:00,197.524,197.524,197.471,197.471,83599999.0
2005-08-03 23:59:00,197.505,197.544,197.505,197.536,26600000.0
2005-08-04 00:00:00,197.505,197.505,197.47,197.482,39600000.0
2005-08-04 00:01:00,197.478,197.537,197.456,197.506,81499998.0
2005-08-04 00:02:00,197.475,197.493,197.452,197.452,43200000.0
2005-08-04 00:03:00,197.467,197.528,197.456,197.528,65200000.0
2005-08-04 00:04:00,197.508,197.533,197.493,197.521,95499999.0
2005-08-04 00:05:00,197.507,197.589,197.492,197.578,46400000.0
2005-08-04 00:06:00,197.543,197.579,197.519,197.557,39400000.0
2005-08-04 00:07:00,197.531,197.584,197.526,197.584,59999999.0
2005-08-04 00:08:00,197.545,197.598,197.515,197.598,70600000.0
2005-08-04 00:09:00,197.53,197.56,197.502,197.523,21900000.0
2005-08-04 00:10:00,197.591,197.591,197.539,197.539,38600000.0
2005-08-04 00:11:00,197.534,197.548,197.503,197.528,43300000.0
2005-08-04 00:12:00,197.553,197.567,197.522,197.567,49300000.0
2005-08-04 00:13:00,197.563,197.611,197.563,197.605,48400000.0
2005-08-04 00:14:00,197.573,197.601,197.551,197.579,75700000.0
2005-08-04 00:15:00,197.615,197.615,197.542,197.542,31900000.0
2005-08-04 00:16:00,197.56,197.626,197.56,197.612,53000000.0
2005-08-04 00:17:00,197.574,197.593,197.57,197.582,33200000.0
2005-08-04 00:18:00,197.561,197.618,197.55,197.618,78400000.0
2005-08-04 00:19:00,197.62,197.62,197.575,197.575,52100000.0
2005-08-04 00:20:00,197.612,197.615,197.5,197.517,53200000.0
2005-08-04 00:21:00,197.541,197.609,197.541,197.602,51800000.0
2005-08-04 00:22:00,197.594,197.633,197.583,197.583,25900000.0
2005-08-04 00:23:00,197.609,197.614,197.561,197.561,28000000.0
2005-08-04 00:24:00,197.57,197.614,197.559,197.589,58999999.0
2005-08-04 00:25:00,197.587,197.61,197.538,197.563,68900001.0
2005-08-04 00:26:00,197.556,197.582,197.525,197.525,110600002.0
2005-08-04 00:27:00,197.528,197.539,197.5,197.505,59699999.0
2005-08-04 00:28:00,197.468,197.533,197.452,197.511,28300000.0
2005-08-04 00:29:00,197.497,197.513,197.483,197.513,49800000.0
2005-08-04 00:30:00,197.525,197.547,197.504,197.536,48500000.0
2005-08-04 00:31:00,197.523,197.57,197.522,197.539,35000000.0
2005-08-04 00:32:00,197.545,197.566,197.545,197.553,50100001.0
2005-08-04 00:33:00,197.537,197.539,197.525,197.536,36200000.0
2005-08-04 00:34:00,197.552,197.555,197.542,197.55,45700000.0
2005-08-04 00:35:00,197.533,197.563,197.513,197.563,67300000.0
2005-08-04 00:36:00,197.547,197.561,197.518,197.531,36900000.0
2005-08-04 00:37:00,197.584,197.584,197.547,197.556,47800000.0
2005-08-04 00:38:00,197.585,197.628,197.585,197.586,42700000.0
2005-08-04 00:39:00,197.613,197.628,197.599,197.608,29000000.0
2005-08-04 00:40:00,197.598,197.619,197.563,197.588,27000000.0
2005-08-04 00:41:00,197.591,197.631,197.591,197.616,9200000.0
2005-08-04 00:42:00,197.597,197.597,197.552,197.552,54200000.0
2005-08-04 00:43:00,197.572,197.587,197.526,197.526,73500000.0
2005-08-04 00:44:00,197.531,197.59,197.516,197.575,51099999.0
2005-08-04 00:45:00,197.549,197.59,197.542,197.547,65300000.0
2005-08-04 00:46:00,197.54,197.576,197.516,197.536,38000000.0
2005-08-04 00:47:00,197.597,197.597,197.514,197.516,49900000.0
2005-08-04 00:48:00,197.523,197.523,197.503,197.503,39000000.0
2005-08-04 00:49:00,197.514,197.561,197.514,197.543,18900000.0
2005-08-04 00:50:00,197.541,197.546,197.514,197.537,54600000.0
2005-08-04 00:51:00,197.552,197.575,197.529,197.555,49600000.0
2005-08-04 00:52:00,197.558,197.558,197.526,197.534,69800000.0
2005-08-04 00:53:00,197.53,197.576,197.53,197.549,28700000.0
2005-08-04 00:54:00,197.52,197.532,197.509,197.532,42600000.0
2005-08-04 00:55:00,197.552,197.565,197.523,197.559,34100000.0
2005-08-04 00:56:00,197.569,197.606,197.569,197.6,43000000.0
2005-08-04 00:57:00,197.593,197.593,197.548,197.576,45500000.0
2005-08-04 00:58:00,197.6,197.616,197.562,197.598,66300000.0
2005-08-04 00:59:00,197.546,197.597,197.543,197.572,82500000.0
2005-08-04 01:00:00,197.588,197.595,197.545,197.545,23900000.0
2005-08-04 01:01:00,197.542,197.552,197.517,197.518,25500000.0
2005-08-04 01:02:00,197.542,197.585,197.505,197.585,36200000.0
2005-08-04 01:03:00,197.554,197.579,197.516,197.516,25900000.0
2005-08-04 01:04:00,197.48,197.555,197.48,197.547,71600001.0
2005-08-04 01:05:00,197.567,197.574,197.519,197.545,50700001.0
2005-08-04 01:06:00,197.524,197.571,197.493,197.494,51700000.0
2005-08-04 01:07:00,197.513,197.587,197.513,197.576,48200000.0
2005-08-04 01:08:00,197.594,197.629,197.593,197.593,41600000.0
2005-08-04 01:09:00,197.652,197.652,197.58,197.58,45000000.0
2005-08-04 01:10:00,197.605,197.625,197.558,197.558,34900000.0
2005-08-04 01:11:00,197.589,197.612,197.564,197.612,46700000.0
2005-08-04 01:12:00,197.625,197.642,197.577,197.619,33200000.0
2005-08-04 01:13:00,197.635,197.635,197.615,197.615,15700000.0
2005-08-04 01:14:00,197.586,197.64,197.586,197.59,76500001.0
2005-08-04 01:15:00,197.613,197.631,197.609,197.621,20800000.0
2005-08-04 01:16:00,197.601,197.65,197.596,197.621,78800000.0
2005-08-04 01:17:00,197.612,197.628,197.593,197.628,29000000.0
2005-08-04 01:18:00,197.615,197.637,197.578,197.578,54399999.0
2005-08-04 01:19:00,197.584,197.62,197.56,197.56,47800000.0
2005-08-04 01:20:00,197.559,197.619,197.555,197.617,66400000.0
2005-08-04 01:21:00,197.619,197.623,197.575,197.583,80000000.0
2005-08-04 01:22:00,197.579,197.604,197.566,197.6,61900000.0
2005-08-04 01:23:00,197.573,197.606,197.546,197.546,78900001.0
2005-08-04 01:24:00,197.616,197.616,197.57,197.584,54300000.0
2005-08-04 01:25:00,197.55,197.55,197.505,197.505,57500000.0
2005-08-04 01:26:00,197.509,197.509,197.459,197.467,62400000.0
2005-08-04 01:27:00,197.49,197.543,197.487,197.543,51500000.0
2005-08-04 01:28:00,197.501,197.501,197.474,197.493,22800000.0
2005-08-04 01:29:00,197.478,197.539,197.478,197.539,81500000.0
2005-08-04 01:30:00,197.507,197.554,197.501,197.554,53499999.0
2005-08-04 01:31:00,197.537,197.57,197.524,197.524,49200000.0
2005-08-04 01:32:00,197.544,197.577,197.544,197.562,26400000.0
2005-08-04 01:33:00,197.583,197.596,197.563,197.565,29800000.0
2005-08-04 01:34:00,197.583,197.601,197.572,197.586,49000001.0
2005-08-04 01:35:00,197.555,197.565,197.553,197.555,42400000.0
2005-08-04 01:36:00,197.579,197.607,197.577,197.593,33300000.0
2005-08-04 01:37:00,197.603,197.629,197.585,197.62,42300000.0
2005-08-04 01:38:00,197.62,197.648,197.609,197.625,33600000.0
2005-08-04 01:39:00,197.632,197.689,197.632,197.668,44300000.0
2005-08-04 01:40:00,197.683,197.712,197.672,197.695,52500000.0
2005-08-04 01:41:00,197.687,197.702,197.656,197.656,58200000.0
2005-08-04 01:42:00,197.668,197.702,197.668,197.695,28000000.0
2005-08-04 01:43:00,197.646,197.718,197.643,197.707,72699999.0
2005-08-04 01:44:00,197.663,197.704,197.655,197.67,84900000.0
2005-08-04 01:45:00,197.662,197.717,197.662,197.669,52600000.0
2005-08-04 01:46:00,197.69,197.716,197.665,197.67,68300000.0
2005-08-04 01:47:00,197.643,197.683,197.633,197.673,62000000.0
2005-08-04 01:48:00,197.671,197.688,197.652,197.664,40300000.0
2005-08-04 01:49:00,197.693,197.693,197.637,197.637,43900000.0
2005-08-04 01:50:00,197.639,197.697,197.639,197.67,120600001.0
2005-08-04 01:51:00,197.673,197.697,197.65,197.655,29800000.0
2005-08-04 01:52:00,197.635,197.64,197.628,197.64,41900000.0
2005-08-04 01:53:00,197.625,197.67,197.625,197.661,42400000.0
2005-08-04 01:54:00,197.669,197.682,197.641,197.648,55700000.0
2005-08-04 01:55:00,197.665,197.713,197.664,197.705,88600002.0
2005-08-04 01:56:00,197.709,197.722,197.687,197.69,23100000.0
2005-08-04 01:57:00,197.724,197.724,197.64,197.64,33300000.0
2005-08-04 01:58:00,197.681,197.7,197.648,197.653,38100000.0
2005-08-04 01:59:00,197.675,197.678,197.646,197.652,44300001.0
2005-08-04 02:00:00,197.652,197.67,197.627,197.67,56200001.0
2005-08-04 02:01:00,197.636,197.685,197.631,197.654,40699999.0
2005-08-04 02:02:00,197.666,197.666,197.626,197.646,69300000.0
2005-08-04 02:03:00,197.649,197.671,197.618,197.618,43300000.0
2005-08-04 02:04:00,197.623,197.695,197.62,197.67,40200000.0
2005-08-04 02:05:00,197.67,197.736,197.669,197.732,27600000.0
2005-08-04 02:06:00,197.723,197.747,197.68,197.686,76300000.0
2005-08-04 02:07:00,197.668,197.702,197.654,197.679,50200000.0
2005-08-04 02:08:00,197.641,197.721,197.641,197.676,50800000.0
2005-08-04 02:09:00,197.684,197.7,197.656,197.66,47000000.0
2005-08-04 02:10:00,197.674,197.716,197.665,197.715,97799999.0
2005-08-04 02:11:00,197.676,197.711,197.649,197.649,72100000.0
2005-08-04 02:12:00,197.633,197.641,197.598,197.618,49600000.0
2005-08-04 02:13:00,197.587,197.608,197.572,197.598,61800001.0
2005-08-04 02:14:00,197.642,197.654,197.578,197.58,57700000.0
2005-08-04 02:15:00,197.597,197.631,197.584,197.631,70100000.0
2005-08-04 02:16:00,197.595,197.661,197.595,197.659,79800000.0
2005-08-04 02:17:00,197.68,197.68,197.626,197.651,62099999.0
2005-08-04 02:18:00,197.6,197.652,197.6,197.613,40100000.0
2005-08-04 02:19:00,197.578,197.631,197.578,197.581,48400000.0
2005-08-04 02:20:00,197.596,197.654,197.596,197.632,33800000.0
2005-08-04 02:21:00,197.635,197.645,197.62,197.626,99000000.0
2005-08-04 02:22:00,197.605,197.676,197.604,197.642,40700000.0
2005-08-04 02:23:00,197.684,197.684,197.621,197.623,54500000.0
2005-08-04 02:24:00,197.646,197.683,197.601,197.601,48300000.0
2005-08-04 02:25:00,197.586,197.624,197.569,197.609,53600000.0
2005-08-04 02:26:00,197.58,197.636,197.57,197.628,71500001.0
2005-08-04 02:27:00,197.621,197.669,197.61,197.668,100700001.0
2005-08-04 02:28:00,197.661,197.661,197.612,197.612,73000001.0
2005-08-04 02:29:00,197.623,197.674,197.623,197.656,51500000.0
2005-08-04 02:30:00,197.66,197.687,197.632,197.638,86799999.0
2005-08-04 02:31:00,197.639,197.709,197.63,197.705,64600002.0
2005-08-04 02:32:00,197.651,197.697,197.651,197.691,43799999.0
2005-08-04 02:33:00,197.686,197.748,197.686,197.708,76400001.0
2005-08-04 02:34:00,197.715,197.781,197.704,197.747,13300000.0
2005-08-04 02:35:00,197.756,197.76,197.731,197.745,83599999.0
2005-08-04 02:36:00,197.734,197.734,197.702,197.723,23300000.0
2005-08-04 02:37:00,197.744,197.761,197.701,197.716,57200000.0
2005-08-04 02:38:00,197.711,197.762,197.711,197.745,41100000.0
2005-08-04 02:39:00,197.78,197.792,197.729,197.729,79100001.0
2005-08-04 02:40:00,197.714,197.76,197.703,197.704,40100000.0
2005-08-04 02:41:00,197.743,197.743,197.708,197.719,50600000.0
2005-08-04 02:42:00,197.717,197.751,197.717,197.724,52500000.0
2005-08-04 02:43:00,197.747,197.759,197.725,197.755,51100000.0
2005-08-04 02:44:00,197.743,197.806,197.743,197.802,49800000.0
2005-08-04 02:45:00,197.713,197.759,197.702,197.734,61100000.0
2005-08-04 02:46:00,197.732,197.785,197.732,197.753,45000000.0
2005-08-04 02:47:00,197.793,197.793,197.725,197.746,36700000.0
2005-08-04 02:48:00,197.745,197.799,197.745,197.755,47300000.0
2005-08-04 02:49:00,197.749,197.804,197.743,197.788,59000001.0
2005-08-04 02:50:00,197.76,197.812,197.753,197.753,67700000.0
2005-08-04 02:51:00,197.755,197.822,197.717,197.804,34200000.0
2005-08-04 02:52:00,197.808,197.83,197.767,197.776,40300000.0
2005-08-04 02:53:00,197.801,197.831,197.778,197.778,54200000.0
2005-08-04 02:54:00,197.788,197.824,197.782,197.816,46200001.0
2005-08-04 02:55:00,197.788,197.803,197.76,197.775,33400000.0
2005-08-04 02:56:00,197.82,197.84,197.776,197.776,127700001.0
2005-08-04 02:57:00,197.774,197.777,197.747,197.751,27300000.0
2005-08-04 02:58:00,197.754,197.761,197.741,197.761,37200000.0
2005-08-04 02:59:00,197.745,197.764,197.699,197.71,86600000.0
2005-08-04 03:00:00,197.671,197.687,197.597,197.597,44100000.0
2005-08-04 03:01:00,197.585,197.585,197.48,197.48,65000001.0
2005-08-04 03:02:00,197.472,197.478,197.417,197.443,38500000.0
2005-08-04 03:03:00,197.471,197.478,197.398,197.427,99700000.0
2005-08-04 03:04:00,197.414,197.435,197.385,197.39,50199999.0
2005-08-04 03:05:00,197.397,197.433,197.397,197.422,22400000.0
2005-08-04 03:06:00,197.443,197.443,197.396,197.434,69800000.0
2005-08-04 03:07:00,197.427,197.46,197.417,197.449,33100000.0
2005-08-04 03:08:00,197.428,197.428,197.367,197.367,31600000.0
2005-08-04 03:09:00,197.375,197.375,197.348,197.363,38200000.0
2005-08-04 03:10:00,197.342,197.357,197.331,197.342,21500000.0
2005-08-04 03:11:00,197.318,197.318,197.285,197.286,74600000.0
2005-08-04 03:12:00,197.301,197.372,197.301,197.317,44100000.0
2005-08-04 03:13:00,197.328,197.363,197.321,197.363,28800000.0
2005-08-04 03:14:00,197.383,197.396,197.366,197.378,39300000.0
2005-08-04 03:15:00,197.351,197.362,197.329,197.355,54900001.0
2005-08-04 03:16:00,197.34,197.373,197.333,197.373,58000000.0
2005-08-04 03:17:00,197.382,197.405,197.373,197.405,69700000.0
2005-08-04 03:18:00,197.443,197.485,197.427,197.448,87899999.0
2005-08-04 03:19:00,197.347,197.378,197.334,197.352,43100000.0
2005-08-04 03:20:00,197.323,197.398,197.319,197.384,42900000.0
2005-08-04 03:21:00,197.368,197.375,197.318,197.359,70400000.0
2005-08-04 03:22:00,197.349,197.349,197.235,197.297,78700000.0
2005-08-04 03:23:00,197.329,197.342,197.311,197.335,52400000.0
2005-08-04 03:24:00,197.382,197.411,197.359,197.374,67800000.0
2005-08-04 03:25:00,197.351,197.351,197.275,197.323,51000000.0
2005-08-04 03:26:00,197.336,197.346,197.291,197.321,21600000.0
2005-08-04 03:27:00,197.341,197.355,197.328,197.33,62500000.0
2005-08-04 03:28:00,197.365,197.383,197.311,197.366,48900000.0
2005-08-04 03:29:00,197.393,197.424,197.393,197.408,42200000.0
2005-08-04 03:30:00,197.407,197.489,197.407,197.486,42400000.0
2005-08-04 03:31:00,197.514,197.519,197.457,197.519,28800000.0
2005-08-04 03:32:00,197.513,197.554,197.513,197.524,39300000.0
2005-08-04 03:33:00,197.542,197.546,197.501,197.511,55899999.0
2005-08-04 03:34:00,197.521,197.521,197.495,197.495,67500000.0
2005-08-04 03:35:00,197.485,197.541,197.485,197.517,52300000.0
2005-08-04 03:36:00,197.518,197.545,197.485,197.485,40600000.0
2005-08-04 03:37:00,197.495,197.526,197.489,197.495,42300000.0
2005-08-04 03:38:00,197.475,197.475,197.405,197.405,33300000.0
2005-08-04 03:39:00,197.407,197.439,197.403,197.437,24700000.0
2005-08-04 03:40:00,197.434,197.503,197.434,197.46,63000000.0
2005-08-04 03:41:00,197.437,197.498,197.437,197.471,70500000.0
2005-08-04 03:42:00,197.462,197.494,197.432,197.432,42500000.0
2005-08-04 03:43:00,197.442,197.45,197.381,197.404,43900000.0
2005-08-04 03:44:00,197.421,197.423,197.389,197.389,38799999.0
2005-08-04 03:45:00,197.375,197.401,197.368,197.378,36300000.0
2005-08-04 03:46:00,197.364,197.392,197.362,197.39,66100000.0
2005-08-04 03:47:00,197.402,197.418,197.366,197.418,47600000.0
2005-08-04 03:48:00,197.384,197.409,197.384,197.409,31400000.0
2005-08-04 03:49:00,197.404,197.434,197.404,197.434,29600000.0
2005-08-04 03:50:00,197.434,197.463,197.434,197.458,43999999.0
2005-08-04 03:51:00,197.447,197.459,197.427,197.427,61700000.0
2005-08-04 03:52:00,197.43,197.457,197.401,197.401,63400000.0
2005-08-04 03:53:00,197.406,197.421,197.396,197.396,17800000.0
2005-08-04 03:54:00,197.383,197.408,197.352,197.355,37900000.0
2005-08-04 03:55:00,197.354,197.354,197.319,197.335,40499999.0
2005-08-04 03:56:00,197.342,197.422,197.342,197.387,84700000.0
2005-08-04 03:57:00,197.423,197.451,197.379,197.392,46599999.0
2005-08-04 03:58:00,197.401,197.418,197.369,197.395,56300000.0
2005-08-04 03:59:00,197.39,197.424,197.389,197.415,49400000.0
2005-08-04 04:00:00,197.459,197.474,197.418,197.426,39500000.0
2005-08-04 04:01:00,197.415,197.449,197.404,197.428,81899999.0
2005-08-04 04:02:00,197.446,197.469,197.423,197.466,36400000.0
2005-08-04 04:03:00,197.452,197.452,197.398,197.417,68200000.0
2005-08-04 04:04:00,197.411,197.413,197.378,197.393,56800000.0
2005-08-04 04:05:00,197.412,197.425,197.396,197.425,56400000.0
2005-08-04 04:06:00,197.423,197.462,197.401,197.435,46000000.0
2005-08-04 04:07:00,197.45,197.454,197.388,197.388,62300000.0
2005-08-04 04:08:00,197.427,197.458,197.4,197.433,63100000.0
2005-08-04 04:09:00,197.409,197.452,197.401,197.407,39900000.0
2005-08-04 04:10:00,197.396,197.403,197.372,197.372,54699999.0
2005-08-04 04:11:00,197.336,197.362,197.312,197.312,65099999.0
2005-08-04 04:12:00,197.316,197.379,197.316,197.346,62200000.0
2005-08-04 04:13:00,197.336,197.357,197.331,197.355,35900000.0
2005-08-04 04:14:00,197.352,197.381,197.352,197.381,28100000.0
2005-08-04 04:15:00,197.398,197.406,197.38,197.399,38900000.0
2005-08-04 04:16:00,197.359,197.39,197.359,197.376,54500001.0
2005-08-04 04:17:00,197.372,197.372,197.302,197.302,47600000.0
2005-08-04 04:18:00,197.323,197.342,197.311,197.335,38400000.0
2005-08-04 04:19:00,197.333,197.369,197.333,197.369,50300000.0
2005-08-04 04:20:00,197.353,197.389,197.34,197.361,59100000.0
2005-08-04 04:21:00,197.335,197.386,197.321,197.342,40800000.0
2005-08-04 04:22:00,197.333,197.372,197.331,197.331,78799999.0
2005-08-04 04:23:00,197.315,197.358,197.315,197.347,23600000.0
2005-08-04 04:24:00,197.35,197.364,197.325,197.364,70700001.0
2005-08-04 04:25:00,197.321,197.345,197.32,197.345,42400000.0
2005-08-04 04:26:00,197.337,197.348,197.312,197.33,66800000.0
2005-08-04 04:27:00,197.327,197.353,197.296,197.317,42600000.0
2005-08-04 04:28:00,197.337,197.372,197.337,197.341,20900000.0
2005-08-04 04:29:00,197.31,197.373,197.31,197.346,49700000.0
2005-08-04 04:30:00,197.397,197.397,197.336,197.365,31000000.0
2005-08-04 04:31:00,197.351,197.377,197.351,197.354,48900000.0
2005-08-04 04:32:00,197.349,197.39,197.345,197.377,21300000.0
2005-08-04 04:33:00,197.365,197.38,197.348,197.36,60600000.0
2005-08-04 04:34:00,197.38,197.383,197.347,197.36,43300000.0
2005-08-04 04:35:00,197.352,197.406,197.33,197.332,27600000.0
2005-08-04 04:36:00,197.259,197.285,197.256,197.285,51399999.0
2005-08-04 04:37:00,197.297,197.349,197.295,197.337,42500000.0
2005-08-04 04:38:00,197.278,197.278,197.196,197.218,38900000.0
2005-08-04 04:39:00,197.221,197.247,197.211,197.243,69700000.0
2005-08-04 04:40:00,197.25,197.265,197.209,197.209,38200000.0
2005-08-04 04:41:00,197.263,197.32,197.263,197.32,61099999.0
2005-08-04 04:42:00,197.271,197.313,197.259,197.28,35500000.0
2005-08-04 04:43:00,197.309,197.33,197.282,197.32,64000000.0
2005-08-04 04:44:00,197.36,197.395,197.36,197.395,50700000.0
2005-08-04 04:45:00,197.359,197.394,197.35,197.35,34900000.0
2005-08-04 04:46:00,197.334,197.334,197.316,197.316,13800000.0
2005-08-04 04:47:00,197.336,197.394,197.336,197.394,70000002.0
2005-08-04 04:48:00,197.397,197.405,197.356,197.385,52200000.0
2005-08-04 04:49:00,197.348,197.372,197.33,197.344,32300000.0
2005-08-04 04:50:00,197.366,197.373,197.345,197.361,75399999.0
2005-08-04 04:51:00,197.352,197.352,197.298,197.298,28100000.0
2005-08-04 04:52:00,197.32,197.32,197.284,197.319,66800000.0
2005-08-04 04:53:00,197.35,197.35,197.306,197.316,58300000.0
2005-08-04 04:54:00,197.376,197.376,197.324,197.345,89699999.0
2005-08-04 04:55:00,197.362,197.392,197.339,197.359,52000001.0
2005-08-04 04:56:00,197.398,197.411,197.388,197.392,71700000.0
2005-08-04 04:57:00,197.425,197.437,197.385,197.393,34700000.0
2005-08-04 04:58:00,197.377,197.424,197.377,197.424,77300002.0
2005-08-04 04:59:00,197.448,197.495,197.448,197.492,25200000.0
2005-08-04 05:00:00,197.474,197.501,197.463,197.463,27800000.0
2005-08-04 05:01:00,197.45,197.465,197.402,197.402,38200000.0
2005-08-04 05:02:00,197.398,197.435,197.398,197.433,66000001.0
2005-08-04 05:03:00,197.419,197.479,197.414,197.464,56500000.0
2005-08-04 05:04:00,197.449,197.475,197.445,197.445,84700002.0
2005-08-04 05:05:00,197.46,197.472,197.421,197.421,26500000.0
2005-08-04 05:06:00,197.421,197.456,197.421,197.429,57200001.0
2005-08-04 05:07:00,197.396,197.396,197.359,197.373,30700000.0
2005-08-04 05:08:00,197.386,197.459,197.386,197.406,38900000.0
2005-08-04 05:09:00,197.39,197.462,197.388,197.462,51200000.0
2005-08-04 05:10:00,197.462,197.465,197.427,197.443,42500001.0
2005-08-04 05:11:00,197.449,197.46,197.424,197.46,57200000.0
2005-08-04 05:12:00,197.465,197.48,197.442,197.464,54800000.0
2005-08-04 05:13:00,197.455,197.483,197.43,197.468,28800000.0
2005-08-04 05:14:00,197.485,197.491,197.454,197.458,86500001.0
2005-08-04 05:15:00,197.457,197.464,197.442,197.445,58400000.0
2005-08-04 05:16:00,197.46,197.499,197.437,197.484,29400000.0
2005-08-04 05:17:00,197.477,197.495,197.474,197.474,52200001.0
2005-08-04 05:18:00,197.496,197.513,197.477,197.477,56099999.0
2005-08-04 05:19:00,197.465,197.519,197.464,197.469,64900000.0
2005-08-04 05:20:00,197.531,197.541,197.488,197.518,43299999.0
2005-08-04 05:21:00,197.469,197.487,197.439,197.439,61600000.0
2005-08-04 05:22:00,197.464,197.486,197.438,197.438,49500001.0
2005-08-04 05:23:00,197.477,197.502,197.46,197.461,46800000.0
2005-08-04 05:24:00,197.459,197.476,197.426,197.455,84200001.0
2005-08-04 05:25:00,197.484,197.486,197.445,197.471,92100000.0
2005-08-04 05:26:00,197.512,197.532,197.477,197.477,63100000.0
2005-08-04 05:27:00,197.463,197.469,197.455,197.462,58100000.0
2005-08-04 05:28:00,197.473,197.507,197.467,197.467,53000000.0
2005-08-04 05:29:00,197.455,197.472,197.442,197.453,61300000.0
2005-08-04 05:30:00,197.473,197.506,197.473,197.506,43000000.0
2005-08-04 05:31:00,197.478,197.495,197.467,197.493,51499999.0
2005-08-04 05:32:00,197.539,197.542,197.483,197.498,54500000.0
2005-08-04 05:33:00,197.484,197.485,197.462,197.47,45000001.0
2005-08-04 05:34:00,197.49,197.51,197.474,197.51,26900000.0
2005-08-04 05:35:00,197.481,197.522,197.472,197.472,60100000.0
2005-08-04 05:36:00,197.499,197.522,197.487,197.493,85700001.0
2005-08-04 05:37:00,197.5,197.513,197.484,197.508,37300000.0
2005-08-04 05:38:00,197.524,197.541,197.516,197.516,49100000.0
2005-08-04 05:39:00,197.53,197.544,197.484,197.509,28000000.0
2005-08-04 05:40:00,197.511,197.514,197.467,197.489,41700000.0
2005-08-04 05:41:00,197.496,197.541,197.484,197.504,50100000.0
2005-08-04 05:42:00,197.517,197.53,197.44,197.476,45800000.0
2005-08-04 05:43:00,197.489,197.525,197.488,197.502,32200000.0
2005-08-04 05:44:00,197.498,197.514,197.454,197.51,22700000.0
2005-08-04 05:45:00,197.488,197.508,197.488,197.508,25900000.0
2005-08-04 05:46:00,197.496,197.538,197.496,197.506,48900000.0
2005-08-04 05:47:00,197.509,197.517,197.454,197.462,49000000.0
2005-08-04 05:48:00,197.48,197.48,197.455,197.477,57600000.0
2005-08-04 05:49:00,197.474,197.494,197.474,197.485,37100000.0
2005-08-04 05:50:00,197.455,197.508,197.455,197.507,64000000.0
2005-08-04 05:51:00,197.456,197.498,197.438,197.461,56800001.0
2005-08-04 05:52:00,197.477,197.501,197.455,197.501,71300001.0
2005-08-04 05:53:00,197.479,197.485,197.445,197.464,37100000.0
2005-08-04 05:54:00,197.46,197.475,197.441,197.458,57099999.0
2005-08-04 05:55:00,197.461,197.498,197.449,197.466,60300001.0
2005-08-04 05:56:00,197.475,197.526,197.472,197.475,36000000.0
2005-08-04 05:57:00,197.481,197.493,197.458,197.482,39400000.0
2005-08-04 05:58:00,197.479,197.482,197.458,197.467,45800000.0
2005-08-04 05:59:00,197.473,197.515,197.473,197.5,88899999.0
2005-08-04 06:00:00,197.477,197.503,197.463,197.502,75300000.0
2005-08-04 06:01:00,197.512,197.512,197.468,197.473,57400000.0
2005-08-04 06:02:00,197.468,197.561,197.465,197.497,66800000.0
2005-08-04 06:03:00,197.488,197.542,197.477,197.51,54600001.0
2005-08-04 06:04:00,197.493,197.515,197.47,197.474,62800001.0
2005-08-04 06:05:00,197.511,197.545,197.511,197.545,46400000.0
2005-08-04 06:06:00,197.522,197.533,197.489,197.5,87300001.0
2005-08-04 06:07:00,197.514,197.573,197.495,197.56,45600000.0
2005-08-04 06:08:00,197.563,197.567,197.483,197.498,64100000.0
2005-08-04 06:09:00,197.52,197.545,197.486,197.538,112699999.0
2005-08-04 06:10:00,197.555,197.555,197.5,197.507,45500000.0
2005-08-04 06:11:00,197.509,197.53,197.481,197.498,21700000.0
2005-08-04 06:12:00,197.494,197.504,197.461,197.461,18300000.0
2005-08-04 06:13:00,197.484,197.499,197.474,197.497,33000000.0
2005-08-04 06:14:00,197.474,197.478,197.444,197.472,61400000.0
2005-08-04 06:15:00,197.452,197.472,197.438,197.466,41600000.0
2005-08-04 06:16:00,197.418,197.491,197.418,197.459,52600000.0
2005-08-04 06:17:00,197.526,197.526,197.451,197.48,70899999.0
2005-08-04 06:18:00,197.457,197.494,197.445,197.48,48300000.0
2005-08-04 06:19:00,197.492,197.501,197.447,197.447,23500000.0
2005-08-04 06:20:00,197.46,197.495,197.447,197.482,51100000.0
2005-08-04 06:21:00,197.478,197.494,197.459,197.49,66700001.0
2005-08-04 06:22:00,197.487,197.518,197.487,197.492,27600000.0
2005-08-04 06:23:00,197.523,197.529,197.487,197.51,39500000.0
2005-08-04 06:24:00,197.537,197.537,197.499,197.515,39400000.0
2005-08-04 06:25:00,197.517,197.532,197.462,197.462,48899999.0
2005-08-04 06:26:00,197.492,197.503,197.454,197.455,61200001.0
2005-08-04 06:27:00,197.47,197.471,197.409,197.471,34500000.0
2005-08-04 06:28:00,197.483,197.488,197.432,197.453,47400000.0
2005-08-04 06:29:00,197.48,197.48,197.434,197.467,59900000.0
2005-08-04 06:30:00,197.474,197.491,197.458,197.472,46800000.0
2005-08-04 06:31:00,197.497,197.506,197.478,197.478,47900000.0
2005-08-04 06:32:00,197.501,197.54,197.486,197.495,19500000.0
2005-08-04 06:33:00,197.5,197.508,197.468,197.508,61100000.0
2005-08-04 06:34:00,197.515,197.54,197.512,197.532,26500000.0
2005-08-04 06:35:00,197.511,197.535,197.497,197.514,39100000.0
2005-08-04 06:36:00,197.527,197.535,197.506,197.517,45700000.0
2005-08-04 06:37:00,197.56,197.562,197.533,197.543,57799999.0
2005-08-04 06:38:00,197.558,197.568,197.517,197.517,25500000.0
2005-08-04 06:39:00,197.516,197.55,197.516,197.54,27900000.0
2005-08-04 06:40:00,197.503,197.53,197.497,197.53,39000000.0
2005-08-04 06:41:00,197.547,197.557,197.516,197.516,19600000.0
2005-08-04 06:42:00,197.491,197.5,197.453,197.481,73400000.0
2005-08-04 06:43:00,197.495,197.519,197.469,197.502,83700001.0
2005-08-04 06:44:00,197.48,197.488,197.449,197.449,52000000.0
2005-08-04 06:45:00,197.46,197.508,197.411,197.508,33400000.0
2005-08-04 06:46:00,197.499,197.54,197.492,197.509,51800000.0
2005-08-04 06:47:00,197.499,197.525,197.489,197.52,60500000.0
2005-08-04 06:48:00,197.501,197.505,197.471,197.493,32800000.0
2005-08-04 06:49:00,197.486,197.535,197.486,197.52,57200001.0
2005-08-04 06:50:00,197.525,197.548,197.525,197.548,57000000.0
2005-08-04 06:51:00,197.588,197.588,197.553,197.562,75000000.0
2005-08-04 06:52:00,197.572,197.589,197.536,197.561,81100000.0
2005-08-04 06:53:00,197.552,197.574,197.539,197.574,46000000.0
2005-08-04 06:54:00,197.566,197.592,197.534,197.54,55000000.0
2005-08-04 06:55:00,197.567,197.589,197.508,197.514,36600000.0
2005-08-04 06:56:00,197.495,197.495,197.46,197.479,46500000.0
2005-08-04 06:57:00,197.51,197.515,197.459,197.484,74199999.0
2005-08-04 06:58:00,197.479,197.494,197.479,197.49,21900000.0
2005-08-04 06:59:00,197.504,197.554,197.504,197.531,49600000.0
2005-08-04 07:00:00,197.541,197.547,197.487,197.488,39800000.0
2005-08-04 07:01:00,197.528,197.541,197.493,197.532,63100000.0
2005-08-04 07:02:00,197.534,197.542,197.473,197.482,51799999.0
2005-08-04 07:03:00,197.534,197.557,197.513,197.528,40400000.0
2005-08-04 07:04:00,197.531,197.59,197.531,197.575,20000000.0
2005-08-04 07:05:00,197.511,197.538,197.498,197.538,101900000.0
2005-08-04 07:06:00,197.55,197.555,197.491,197.491,71900000.0
2005-08-04 07:07:00,197.478,197.502,197.466,197.477,42200000.0
2005-08-04 07:08:00,197.497,197.497,197.464,197.477,23600000.0
2005-08-04 07:09:00,197.477,197.517,197.477,197.49,29800000.0
2005-08-04 07:10:00,197.483,197.515,197.471,197.496,46100000.0
2005-08-04 07:11:00,197.517,197.552,197.487,197.487,22900000.0
2005-08-04 07:12:00,197.502,197.515,197.474,197.51,31200000.0
2005-08-04 07:13:00,197.478,197.52,197.463,197.514,58400000.0
2005-08-04 07:14:00,197.492,197.527,197.469,197.504,67400000.0
2005-08-04 07:15:00,197.492,197.508,197.468,197.468,77899999.0
2005-08-04 07:16:00,197.476,197.48,197.464,197.48,65000000.0
2005-08-04 07:17:00,197.486,197.504,197.467,197.467,43199999.0
2005-08-04 07:18:00,197.456,197.536,197.454,197.515,56199999.0
2005-08-04 07:19:00,197.502,197.512,197.473,197.48,64300000.0
2005-08-04 07:20:00,197.522,197.526,197.482,197.504,78500001.0
2005-08-04 07:21:00,197.512,197.547,197.491,197.491,61900001.0
2005-08-04 07:22:00,197.471,197.48,197.43,197.434,49400000.0
2005-08-04 07:23:00,197.448,197.478,197.435,197.447,50700001.0
2005-08-04 07:24:00,197.442,197.46,197.442,197.449,16300000.0
2005-08-04 07:25:00,197.449,197.467,197.415,197.426,40200000.0
2005-08-04 07:26:00,197.446,197.465,197.427,197.434,58200001.0
2005-08-04 07:27:00,197.411,197.457,197.406,197.406,80000001.0
2005-08-04 07:28:00,197.39,197.43,197.33,197.33,53200000.0
2005-08-04 07:29:00,197.341,197.396,197.338,197.36,42600000.0
2005-08-04 07:30:00,197.339,197.339,197.309,197.325,44100000.0
2005-08-04 07:31:00,197.328,197.418,197.328,197.418,69200000.0
2005-08-04 07:32:00,197.384,197.406,197.358,197.358,60800000.0
2005-08-04 07:33:00,197.328,197.338,197.288,197.292,37000000.0
2005-08-04 07:34:00,197.295,197.323,197.283,197.314,56100000.0
2005-08-04 07:35:00,197.31,197.337,197.283,197.304,47899999.0
2005-08-04 07:36:00,197.296,197.338,197.272,197.291,62300000.0
2005-08-04 07:37:00,197.259,197.282,197.257,197.258,95000000.0
2005-08-04 07:38:00,197.248,197.308,197.248,197.308,22500000.0
2005-08-04 07:39:00,197.305,197.305,197.261,197.285,76400000.0
2005-08-04 07:40:00,197.286,197.292,197.27,197.27,47400000.0
2005-08-04 07:41:00,197.263,197.287,197.256,197.287,24500000.0
2005-08-04 07:42:00,197.285,197.308,197.267,197.303,54300000.0
2005-08-04 07:43:00,197.319,197.366,197.319,197.364,62900001.0
2005-08-04 07:44:00,197.37,197.38,197.348,197.351,28300000.0
2005-08-04 07:45:00,197.372,197.385,197.339,197.339,67500001.0
2005-08-04 07:46:00,197.308,197.4,197.308,197.385,42900000.0
2005-08-04 07:47:00,197.35,197.374,197.331,197.335,71299998.0
2005-08-04 07:48:00,197.337,197.375,197.315,197.325,19800000.0
2005-08-04 07:49:00,197.343,197.351,197.315,197.317,55500000.0
2005-08-04 07:50:00,197.331,197.393,197.32,197.32,67300000.0
2005-08-04 07:51:00,197.323,197.338,197.317,197.33,70199998.0
2005-08-04 07:52:00,197.337,197.36,197.334,197.34,77800000.0
2005-08-04 07:53:00,197.345,197.378,197.335,197.335,64799999.0
2005-08-04 07:54:00,197.329,197.362,197.312,197.312,69000000.0
2005-08-04 07:55:00,197.268,197.349,197.268,197.315,65999999.0
2005-08-04 07:56:00,197.3,197.364,197.3,197.306,59600000.0
2005-08-04 07:57:00,197.316,197.404,197.312,197.385,82600000.0
2005-08-04 07:58:00,197.36,197.391,197.327,197.37,67400000.0
2005-08-04 07:59:00,197.369,197.394,197.353,197.36,91000001.0
2005-08-04 08:00:00,197.373,197.399,197.336,197.336,42600000.0
2005-08-04 08:01:00,197.339,197.389,197.339,197.364,50300000.0
2005-08-04 08:02:00,197.351,197.351,197.306,197.327,73699999.0
2005-08-04 08:03:00,197.349,197.358,197.303,197.303,34700000.0
2005-08-04 08:04:00,197.259,197.316,197.259,197.293,41500000.0
2005-08-04 08:05:00,197.326,197.326,197.253,197.287,38000000.0
2005-08-04 08:06:00,197.245,197.253,197.207,197.236,52900000.0
2005-08-04 08:07:00,197.261,197.278,197.237,197.278,51900000.0
2005-08-04 08:08:00,197.282,197.282,197.215,197.215,44900000.0
2005-08-04 08:09:00,197.198,197.239,197.179,197.206,45600000.0
2005-08-04 08:10:00,197.184,197.184,197.15,197.18,42900000.0
2005-08-04 08:11:00,197.208,197.248,197.188,197.232,42400000.0
2005-08-04 08:12:00,197.228,197.275,197.216,197.253,40900000.0
2005-08-04 08:13:00,197.256,197.256,197.217,197.22,43300000.0
2005-08-04 08:14:00,197.205,197.24,197.196,197.215,46499999.0
2005-08-04 08:15:00,197.203,197.211,197.176,197.2,17600000.0
2005-08-04 08:16:00,197.256,197.256,197.228,197.231,55600000.0
2005-08-04 08:17:00,197.242,197.248,197.2,197.201,61400000.0
2005-08-04 08:18:00,197.203,197.242,197.194,197.242,32000000.0
2005-08-04 08:19:00,197.256,197.273,197.241,197.244,94799999.0
2005-08-04 08:20:00,197.258,197.281,197.231,197.24,55100001.0
2005-08-04 08:21:00,197.231,197.231,197.193,197.207,58700000.0
2005-08-04 08:22:00,197.218,197.302,197.207,197.294,62700000.0
2005-08-04 08:23:00,197.265,197.296,197.242,197.293,71200000.0
2005-08-04 08:24:00,197.318,197.331,197.304,197.304,34200000.0
2005-08-04 08:25:00,197.27,197.318,197.266,197.275,52700000.0
2005-08-04 08:26:00,197.258,197.275,197.255,197.266,70400000.0
2005-08-04 08:27:00,197.279,197.279,197.232,197.232,29000001.0
2005-08-04 08:28:00,197.201,197.206,197.174,197.175,67400000.0
2005-08-04 08:29:00,197.16,197.16,197.117,197.132,35000000.0
2005-08-04 08:30:00,197.093,197.113,197.06,197.095,62000000.0
2005-08-04 08:31:00,197.102,197.116,197.082,197.111,45400000.0
2005-08-04 08:32:00,197.13,197.154,197.128,197.15,84600000.0
2005-08-04 08:33:00,197.154,197.181,197.134,197.134,47200000.0
2005-08-04 08:34:00,197.157,197.171,197.102,197.171,100700001.0
2005-08-04 08:35:00,197.169,197.177,197.148,197.148,36300000.0
2005-08-04 08:36:00,197.138,197.177,197.138,197.175,27200000.0
2005-08-04 08:37:00,197.147,197.147,197.117,197.117,64800000.0
2005-08-04 08:38:00,197.124,197.139,197.1,197.1,52700000.0
2005-08-04 08:39:00,197.109,197.123,197.075,197.103,95100002.0
2005-08-04 08:40:00,197.121,197.148,197.119,197.148,34900000.0
2005-08-04 08:41:00,197.13,197.13,197.098,197.108,38100000.0
2005-08-04 08:42:00,197.129,197.136,197.111,197.13,61500000.0
2005-08-04 08:43:00,197.12,197.12,197.099,197.102,15100000.0
2005-08-04 08:44:00,197.147,197.199,197.142,197.199,71400000.0
2005-08-04 08:45:00,197.202,197.223,197.195,197.195,40200000.0
2005-08-04 08:46:00,197.193,197.204,197.161,197.166,33500000.0
2005-08-04 08:47:00,197.177,197.213,197.177,197.2,55400001.0
2005-08-04 08:48:00,197.176,197.205,197.167,197.205,16600000.0
2005-08-04 08:49:00,197.176,197.23,197.176,197.206,26700000.0
2005-08-04 08:50:00,197.204,197.238,197.202,197.235,56600000.0
2005-08-04 08:51:00,197.208,197.215,197.182,197.215,54200000.0
2005-08-04 08:52:00,197.223,197.223,197.13,197.158,71999999.0
2005-08-04 08:53:00,197.164,197.214,197.164,197.189,52600000.0
2005-08-04 08:54:00,197.14,197.14,197.081,197.081,49000001.0
2005-08-04 08:55:00,197.075,197.105,197.069,197.105,32200000.0
2005-08-04 08:56:00,197.065,197.086,197.057,197.057,86400001.0
2005-08-04 08:57:00,197.065,197.101,197.065,197.071,23500000.0
2005-08-04 08:58:00,197.062,197.097,197.053,197.053,25800000.0
2005-08-04 08:59:00,197.068,197.097,197.037,197.097,43900000.0
2005-08-04 09:00:00,197.09,197.113,197.089,197.095,48100001.0
2005-08-04 09:01:00,197.089,197.108,197.068,197.068,70800000.0
2005-08-04 09:02:00,197.077,197.095,197.034,197.047,45000000.0
2005-08-04 09:03:00,197.024,197.057,197.017,197.057,45700000.0
2005-08-04 09:04:00,197.046,197.046,197.004,197.01,84299998.0
2005-08-04 09:05:00,197.006,197.057,197.006,197.05,63300000.0
2005-08-04 09:06:00,197.059,197.074,197.058,197.065,55500000.0
2005-08-04 09:07:00,197.084,197.084,197.039,197.061,39600000.0
2005-08-04 09:08:00,197.041,197.086,197.041,197.059,66200000.0
2005-08-04 09:09:00,197.057,197.101,197.057,197.094,72400000.0
2005-08-04 09:10:00,197.127,197.146,197.087,197.134,26500000.0
2005-08-04 09:11:00,197.105,197.126,197.081,197.106,51200000.0
2005-08-04 09:12:00,197.113,197.132,197.102,197.102,69600001.0
2005-08-04 09:13:00,197.06,197.06,197.013,197.013,91000000.0
2005-08-04 09:14:00,197.016,197.064,197.016,197.022,12100000.0
2005-08-04 09:15:00,197.025,197.032,197.006,197.032,38100000.0
2005-08-04 09:16:00,197.027,197.068,197.027,197.068,29500000.0
2005-08-04 09:17:00,197.083,197.097,197.064,197.091,68999999.0
2005-08-04 09:18:00,197.108,197.12,197.079,197.104,57300000.0
2005-08-04 09:19:00,197.124,197.127,197.097,197.113,22500000.0
2005-08-04 09:20:00,197.094,197.108,197.061,197.077,79899999.0
2005-08-04 09:21:00,197.064,197.07,197.049,197.061,26300000.0
2005-08-04 09:22:00,197.072,197.084,197.031,197.038,42100000.0
2005-08-04 09:23:00,197.037,197.059,197.02,197.059,55899999.0
2005-08-04 09:24:00,197.085,197.085,197.001,197.005,61800001.0
2005-08-04 09:25:00,196.997,197.016,196.984,196.994,29500000.0
2005-08-04 09:26:00,197.013,197.013,196.942,196.965,38400000.0
2005-08-04 09:27:00,196.933,196.943,196.879,196.943,37600000.0
2005-08-04 09:28:00,196.976,197.01,196.963,197.01,41800000.0
2005-08-04 09:29:00,196.988,197.006,196.982,196.985,60400000.0
2005-08-04 09:30:00,196.993,197.032,196.993,197.028,17800000.0
2005-08-04 09:31:00,197.051,197.09,197.051,197.089,50400000.0
2005-08-04 09:32:00,197.11,197.157,197.11,197.138,27800000.0
2005-08-04 09:33:00,197.141,197.153,197.127,197.152,58000001.0
2005-08-04 09:34:00,197.146,197.193,197.137,197.193,82499998.0
2005-08-04 09:35:00,197.187,197.222,197.184,197.198,65900000.0
2005-08-04 09:36:00,197.219,197.232,197.204,197.208,41800000.0
2005-08-04 09:37:00,197.185,197.185,197.131,197.143,75800002.0
2005-08-04 09:38:00,197.137,197.148,197.117,197.142,92600000.0
2005-08-04 09:39:00,197.149,197.19,197.14,197.141,66600000.0
2005-08-04 09:40:00,197.135,197.153,197.125,197.125,23800000.0
2005-08-04 09:41:00,197.107,197.131,197.105,197.105,45899999.0
2005-08-04 09:42:00,197.098,197.159,197.093,197.157,81200000.0
2005-08-04 09:43:00,197.154,197.188,197.145,197.188,76100001.0
2005-08-04 09:44:00,197.161,197.162,197.116,197.116,34000000.0
2005-08-04 09:45:00,197.107,197.107,197.024,197.043,24700000.0
2005-08-04 09:46:00,197.038,197.116,197.038,197.116,37900000.0
2005-08-04 09:47:00,197.139,197.157,197.123,197.145,56200000.0
2005-08-04 09:48:00,197.141,197.206,197.141,197.206,37800000.0
2005-08-04 09:49:00,197.199,197.233,197.197,197.197,57000000.0
2005-08-04 09:50:00,197.175,197.211,197.175,197.193,40300000.0
2005-08-04 09:51:00,197.199,197.215,197.183,197.183,43900000.0
2005-08-04 09:52:00,197.169,197.199,197.169,197.177,42600000.0
2005-08-04 09:53:00,197.193,197.251,197.193,197.203,44600000.0
2005-08-04 09:54:00,197.199,197.215,197.173,197.173,56400000.0
2005-08-04 09:55:00,197.183,197.212,197.183,197.19,58599999.0
2005-08-04 09:56:00,197.192,197.233,197.177,197.233,27900000.0
2005-08-04 09:57:00,197.23,197.254,197.204,197.25,37100000.0
2005-08-04 09:58:00,197.234,197.252,197.217,197.245,44800000.0
2005-08-04 09:59:00,197.227,197.27,197.212,197.212,39800000.0
2005-08-04 10:00:00,197.195,197.277,197.194,197.258,42800000.0
2005-08-04 10:01:00,197.287,197.288,197.232,197.281,67300000.0
2005-08-04 10:02:00,197.342,197.411,197.342,197.404,34300000.0
2005-08-04 10:03:00,197.379,197.413,197.379,197.413,79899999.0
2005-08-04 10:04:00,197.414,197.444,197.414,197.425,30800000.0
2005-08-04 10:05:00,197.426,197.505,197.415,197.505,64100001.0
2005-08-04 10:06:00,197.55,197.564,197.531,197.545,20800000.0
2005-08-04 10:07:00,197.503,197.535,197.488,197.512,60200000.0
2005-08-04 10:08:00,197.473,197.479,197.446,197.456,61000001.0
2005-08-04 10:09:00,197.431,197.431,197.376,197.381,53000000.0
2005-08-04 10:10:00,197.394,197.394,197.322,197.322,46900000.0
2005-08-04 10:11:00,197.296,197.315,197.238,197.261,37800001.0
2005-08-04 10:12:00,197.274,197.296,197.274,197.293,33600000.0
2005-08-04 10:13:00,197.308,197.325,197.275,197.278,44699999.0
2005-08-04 10:14:00,197.318,197.366,197.318,197.329,37900000.0
2005-08-04 10:15:00,197.307,197.334,197.286,197.322,49600000.0
2005-08-04 10:16:00,197.306,197.329,197.282,197.282,99800001.0
2005-08-04 10:17:00,197.268,197.298,197.263,197.295,57700000.0
2005-08-04 10:18:00,197.287,197.375,197.287,197.372,33300000.0
2005-08-04 10:19:00,197.36,197.401,197.36,197.379,32800000.0
2005-08-04 10:20:00,197.396,197.418,197.389,197.408,66000000.0
2005-08-04 10:21:00,197.406,197.415,197.385,197.385,43200000.0
2005-08-04 10:22:00,197.345,197.345,197.253,197.267,39400000.0
2005-08-04 10:23:00,197.22,197.247,197.204,197.225,70000001.0
2005-08-04 10:24:00,197.231,197.274,197.229,197.237,54100000.0
2005-08-04 10:25:00,197.257,197.281,197.238,197.259,46700000.0
2005-08-04 10:26:00,197.256,197.304,197.249,197.249,67200000.0
2005-08-04 10:27:00,197.278,197.28,197.24,197.27,72300000.0
2005-08-04 10:28:00,197.227,197.227,197.174,197.18,47199999.0
2005-08-04 10:29:00,197.131,197.213,197.113,197.199,81699999.0
2005-08-04 10:30:00,197.191,197.217,197.181,197.188,65800000.0
2005-08-04 10:31:00,197.175,197.217,197.169,197.206,25000000.0
2005-08-04 10:32:00,197.198,197.207,197.176,197.188,60300000.0
2005-08-04 10:33:00,197.214,197.256,197.214,197.234,46499999.0
2005-08-04 10:34:00,197.22,197.266,197.205,197.217,108700001.0
2005-08-04 10:35:00,197.215,197.278,197.215,197.238,37300000.0
2005-08-04 10:36:00,197.263,197.328,197.263,197.328,43200000.0
2005-08-04 10:37:00,197.329,197.339,197.316,197.337,18000000.0
2005-08-04 10:38:00,197.339,197.365,197.332,197.351,59100000.0
2005-08-04 10:39:00,197.353,197.374,197.353,197.358,41100000.0
2005-08-04 10:40:00,197.345,197.345,197.306,197.312,16000000.0
2005-08-04 10:41:00,197.354,197.377,197.311,197.375,46200001.0
2005-08-04 10:42:00,197.396,197.4,197.368,197.384,72799998.0
2005-08-04 10:43:00,197.375,197.402,197.347,197.402,83200000.0
2005-08-04 10:44:00,197.409,197.414,197.396,197.396,20500000.0
2005-08-04 10:45:00,197.408,197.468,197.394,197.468,56100000.0
2005-08-04 10:46:00,197.401,197.454,197.401,197.415,99500000.0
2005-08-04 10:47:00,197.462,197.467,197.415,197.415,61200000.0
2005-08-04 10:48:00,197.413,197.413,197.392,197.397,37500000.0
2005-08-04 10:49:00,197.402,197.419,197.366,197.366,70400000.0
2005-08-04 10:50:00,197.356,197.368,197.346,197.366,33400000.0
2005-08-04 10:51:00,197.378,197.393,197.342,197.357,56900000.0
2005-08-04 10:52:00,197.37,197.409,197.353,197.409,40800000.0
2005-08-04 10:53:00,197.409,197.421,197.395,197.409,45300000.0
2005-08-04 10:54:00,197.389,197.437,197.383,197.421,45200000.0
2005-08-04 10:55:00,197.466,197.466,197.375,197.375,51599999.0
2005-08-04 10:56:00,197.368,197.441,197.368,197.396,63100001.0
2005-08-04 10:57:00,197.415,197.435,197.37,197.433,40300000.0
2005-08-04 10:58:00,197.398,197.461,197.398,197.461,32300001.0
2005-08-04 10:59:00,197.469,197.474,197.455,197.456,36200000.0
2005-08-04 11:00:00,197.468,197.468,197.403,197.403,18800000.0
2005-08-04 11:01:00,197.399,197.426,197.399,197.409,55200000.0
2005-08-04 11:02:00,197.444,197.447,197.372,197.391,81900001.0
2005-08-04 11:03:00,197.381,197.416,197.379,197.414,31300000.0
2005-08-04 11:04:00,197.401,197.427,197.381,197.395,55200000.0
2005-08-04 11:05:00,197.385,197.401,197.385,197.397,19200000.0
2005-08-04 11:06:00,197.385,197.439,197.372,197.434,42100000.0
2005-08-04 11:07:00,197.431,197.455,197.426,197.426,57799998.0
2005-08-04 11:08:00,197.405,197.405,197.332,197.332,54700001.0
2005-08-04 11:09:00,197.326,197.367,197.308,197.363,44700000.0
2005-08-04 11:10:00,197.371,197.375,197.355,197.375,61900000.0
2005-08-04 11:11:00,197.363,197.413,197.335,197.394,67800001.0
2005-08-04 11:12:00,197.397,197.41,197.378,197.38,39800000.0
2005-08-04 11:13:00,197.384,197.399,197.323,197.323,42000000.0
2005-08-04 11:14:00,197.353,197.395,197.353,197.38,52600000.0
2005-08-04 11:15:00,197.358,197.397,197.338,197.373,35800000.0
2005-08-04 11:16:00,197.361,197.385,197.35,197.358,90100001.0
2005-08-04 11:17:00,197.367,197.516,197.367,197.505,71900001.0
2005-08-04 11:18:00,197.506,197.546,197.506,197.537,29799999.0
2005-08-04 11:19:00,197.531,197.54,197.507,197.525,32500000.0
2005-08-04 11:20:00,197.529,197.547,197.495,197.495,45300000.0
2005-08-04 11:21:00,197.517,197.539,197.517,197.531,37800000.0
2005-08-04 11:22:00,197.522,197.524,197.492,197.495,44600000.0
2005-08-04 11:23:00,197.492,197.505,197.483,197.483,44600000.0
2005-08-04 11:24:00,197.492,197.525,197.492,197.516,25600000.0
2005-08-04 11:25:00,197.51,197.548,197.51,197.541,40400000.0
2005-08-04 11:26:00,197.531,197.593,197.485,197.593,54600000.0
2005-08-04 11:27:00,197.64,197.713,197.64,197.704,24600000.0
2005-08-04 11:28:00,197.703,197.724,197.703,197.716,53000001.0
2005-08-04 11:29:00,197.749,197.749,197.705,197.726,48500000.0
2005-08-04 11:30:00,197.741,197.775,197.729,197.768,52700000.0
2005-08-04 11:31:00,197.769,197.769,197.753,197.765,22000000.0
2005-08-04 11:32:00,197.75,197.765,197.743,197.753,67100000.0
2005-08-04 11:33:00,197.74,197.78,197.725,197.731,75000000.0
2005-08-04 11:34:00,197.713,197.751,197.713,197.751,30200000.0
2005-08-04 11:35:00,197.713,197.713,197.668,197.686,23900000.0
2005-08-04 11:36:00,197.683,197.751,197.667,197.683,72600000.0
2005-08-04 11:37:00,197.69,197.705,197.653,197.675,35100000.0
2005-08-04 11:38:00,197.675,197.675,197.604,197.614,17800000.0
2005-08-04 11:39:00,197.632,197.654,197.624,197.639,77500001.0
2005-08-04 11:40:00,197.656,197.677,197.65,197.677,53800001.0
2005-08-04 11:41:00,197.705,197.733,197.686,197.733,60200000.0
2005-08-04 11:42:00,197.736,197.752,197.707,197.707,47799999.0
2005-08-04 11:43:00,197.716,197.77,197.713,197.713,78999999.0
2005-08-04 11:44:00,197.716,197.752,197.707,197.707,62000000.0
2005-08-04 11:45:00,197.703,197.727,197.703,197.71,77499999.0
2005-08-04 11:46:00,197.709,197.768,197.709,197.731,41300000.0
2005-08-04 11:47:00,197.716,197.783,197.716,197.783,29500000.0
2005-08-04 11:48:00,197.779,197.779,197.75,197.766,33900000.0
2005-08-04 11:49:00,197.758,197.779,197.747,197.779,63600000.0
2005-08-04 11:50:00,197.79,197.796,197.767,197.778,51400000.0
2005-08-04 11:51:00,197.809,197.85,197.798,197.837,29800000.0
2005-08-04 11:52:00,197.828,197.872,197.828,197.872,42400000.0
2005-08-04 11:53:00,197.861,197.891,197.822,197.822,58899999.0
2005-08-04 11:54:00,197.855,197.872,197.809,197.845,30600000.0
2005-08-04 11:55:00,197.799,197.828,197.776,197.828,41200000.0
2005-08-04 11:56:00,197.834,197.864,197.826,197.862,44300000.0
2005-08-04 11:57:00,197.885,197.916,197.882,197.893,54100000.0
2005-08-04 11:58:00,197.899,197.902,197.886,197.886,48700000.0
2005-08-04 11:59:00,197.874,197.874,197.819,197.852,57700001.0
2005-08-04 12:00:00,197.887,197.887,197.835,197.876,53400000.0
2005-08-04 12:01:00,197.868,197.882,197.857,197.865,39300000.0
2005-08-04 12:02:00,197.861,197.887,197.833,197.887,42900000.0
2005-08-04 12:03:00,197.894,197.894,197.817,197.866,84200000.0
2005-08-04 12:04:00,197.864,197.864,197.806,197.816,48900000.0
2005-08-04 12:05:00,197.809,197.809,197.783,197.783,66000000.0
2005-08-04 12:06:00,197.772,197.809,197.746,197.757,26100000.0
2005-08-04 12:07:00,197.763,197.775,197.752,197.754,64100000.0
2005-08-04 12:08:00,197.763,197.807,197.746,197.796,48200000.0
2005-08-04 12:09:00,197.804,197.836,197.756,197.756,18300000.0
2005-08-04 12:10:00,197.783,197.784,197.716,197.723,39900000.0
2005-08-04 12:11:00,197.715,197.736,197.68,197.736,30000000.0
2005-08-04 12:12:00,197.748,197.784,197.734,197.753,109899999.0
2005-08-04 12:13:00,197.752,197.813,197.752,197.769,33500000.0
2005-08-04 12:14:00,197.752,197.752,197.716,197.732,44900000.0
2005-08-04 12:15:00,197.762,197.781,197.745,197.758,72200000.0
2005-08-04 12:16:00,197.749,197.785,197.734,197.75,32200000.0
2005-08-04 12:17:00,197.748,197.801,197.728,197.801,73600000.0
2005-08-04 12:18:00,197.842,197.96,197.842,197.941,50699999.0
2005-08-04 12:19:00,197.934,197.984,197.922,197.96,49200000.0
2005-08-04 12:20:00,197.929,197.988,197.929,197.986,33500000.0
2005-08-04 12:21:00,197.997,197.997,197.924,197.953,84900000.0
2005-08-04 12:22:00,197.97,197.985,197.929,197.942,36700000.0
2005-08-04 12:23:00,197.976,197.976,197.953,197.962,22400000.0
2005-08-04 12:24:00,197.981,198.003,197.946,197.96,32400000.0
2005-08-04 12:25:00,197.956,198.002,197.949,198.002,62700000.0
2005-08-04 12:26:00,197.995,198.047,197.983,198.047,23900000.0
2005-08-04 12:27:00,198.01,198.021,197.986,198.02,60700001.0
2005-08-04 12:28:00,198.06,198.084,198.058,198.062,40600000.0
2005-08-04 12:29:00,198.085,198.111,198.054,198.079,50300000.0
2005-08-04 12:30:00,198.08,198.112,198.071,198.071,40100000.0
2005-08-04 12:31:00,198.087,198.1,198.063,198.063,35500000.0
2005-08-04 12:32:00,198.035,198.053,198.025,198.025,50800000.0
2005-08-04 12:33:00,198.017,198.022,198.003,198.016,24700000.0
2005-08-04 12:34:00,198.022,198.023,197.958,197.958,48800001.0
2005-08-04 12:35:00,197.969,197.991,197.956,197.982,37900000.0
2005-08-04 12:36:00,197.963,197.973,197.94,197.947,66199999.0
2005-08-04 12:37:00,197.952,198.0,197.952,197.98,53800000.0
2005-08-04 12:38:00,197.985,198.002,197.973,197.989,50800000.0
2005-08-04 12:39:00,197.99,197.99,197.979,197.988,57200000.0
2005-08-04 12:40:00,198.019,198.045,197.986,197.986,38599999.0
2005-08-04 12:41:00,197.987,198.002,197.964,197.979,93400000.0
2005-08-04 12:42:00,198.005,198.006,197.983,197.983,66900000.0
2005-08-04 12:43:00,197.969,198.001,197.969,197.998,41100000.0
2005-08-04 12:44:00,198.007,198.07,198.007,198.07,48700000.0
2005-08-04 12:45:00,198.108,198.171,198.108,198.167,46300000.0
2005-08-04 12:46:00,198.172,198.203,198.165,198.188,95600001.0
2005-08-04 12:47:00,198.198,198.198,198.157,198.183,50100000.0
2005-08-04 12:48:00,198.189,198.209,198.144,198.166,80700000.0
2005-08-04 12:49:00,198.148,198.168,198.115,198.115,68600000.0
2005-08-04 12:50:00,198.114,198.146,198.105,198.121,61300000.0
2005-08-04 12:51:00,198.125,198.164,198.125,198.151,57299999.0
2005-08-04 12:52:00,198.152,198.165,198.1,198.1,52400000.0
2005-08-04 12:53:00,198.119,198.161,198.119,198.13,31100000.0
2005-08-04 12:54:00,198.135,198.153,198.094,198.153,48600000.0
2005-08-04 12:55:00,198.185,198.208,198.173,198.198,96300001.0
2005-08-04 12:56:00,198.187,198.188,198.132,198.132,37900000.0
2005-08-04 12:57:00,198.124,198.159,198.112,198.141,59000000.0
2005-08-04 12:58:00,198.167,198.177,198.15,198.177,86999999.0
2005-08-04 12:59:00,198.156,198.156,198.044,198.11,30900000.0
2005-08-04 13:00:00,198.185,198.317,198.091,198.091,50900000.0
2005-08-04 13:01:00,198.057,198.057,197.96,197.994,44200000.0
2005-08-04 13:02:00,197.996,198.002,197.989,197.997,56900000.0
2005-08-04 13:03:00,198.012,198.02,197.972,198.004,41600000.0
2005-08-04 13:04:00,197.99,197.997,197.956,197.956,33500000.0
2005-08-04 13:05:00,197.964,198.003,197.947,198.003,48700000.0
2005-08-04 13:06:00,198.012,198.137,198.012,198.137,59900000.0
2005-08-04 13:07:00,198.141,198.218,198.137,198.218,34400000.0
2005-08-04 13:08:00,198.228,198.296,198.228,198.296,51300001.0
2005-08-04 13:09:00,198.302,198.302,198.245,198.257,102800000.0
2005-08-04 13:10:00,198.263,198.287,198.26,198.269,26300000.0
2005-08-04 13:11:00,198.299,198.35,198.299,198.327,24900000.0
2005-08-04 13:12:00,198.322,198.322,198.268,198.293,56800000.0
2005-08-04 13:13:00,198.353,198.499,198.353,198.484,36600000.0
2005-08-04 13:14:00,198.488,198.488,198.357,198.357,47400000.0
2005-08-04 13:15:00,198.34,198.351,198.328,198.332,32800000.0
2005-08-04 13:16:00,198.338,198.338,198.276,198.276,56200000.0
2005-08-04 13:17:00,198.246,198.271,198.242,198.262,71300000.0
2005-08-04 13:18:00,198.296,198.296,198.265,198.277,93800001.0
2005-08-04 13:19:00,198.261,198.295,198.252,198.266,35799999.0
2005-08-04 13:20:00,198.266,198.266,198.228,198.229,78700001.0
2005-08-04 13:21:00,198.233,198.254,198.229,198.229,40300000.0
2005-08-04 13:22:00,198.241,198.256,198.241,198.252,40499999.0
2005-08-04 13:23:00,198.253,198.28,198.236,198.255,53800000.0
2005-08-04 13:24:00,198.239,198.255,198.222,198.225,66600000.0
2005-08-04 13:25:00,198.184,198.216,198.169,198.169,43300000.0
2005-08-04 13:26:00,198.173,198.198,198.138,198.138,81100000.0
2005-08-04 13:27:00,198.128,198.141,198.088,198.091,48100000.0
2005-08-04 13:28:00,198.053,198.108,198.053,198.102,30300000.0
2005-08-04 13:29:00,198.125,198.132,198.046,198.046,29600000.0
2005-08-04 13:30:00,198.034,198.072,198.021,198.056,57500000.0
2005-08-04 13:31:00,198.068,198.092,198.046,198.071,48300000.0
2005-08-04 13:32:00,198.086,198.143,198.05,198.05,79500000.0
2005-08-04 13:33:00,198.077,198.097,198.038,198.041,50900000.0
2005-08-04 13:34:00,198.051,198.095,198.051,198.095,49100000.0
2005-08-04 13:35:00,198.051,198.074,198.051,198.074,9100000.0
2005-08-04 13:36:00,198.091,198.096,198.058,198.073,40100000.0
2005-08-04 13:37:00,198.12,198.12,198.049,198.097,52300000.0
2005-08-04 13:38:00,198.083,198.083,198.005,198.005,27300000.0
2005-08-04 13:39:00,198.016,198.035,198.012,198.015,49800000.0
2005-08-04 13:40:00,198.055,198.071,198.028,198.029,48300000.0
2005-08-04 13:41:00,198.042,198.044,198.023,198.031,56700000.0
2005-08-04 13:42:00,198.035,198.064,198.028,198.062,63300000.0
2005-08-04 13:43:00,198.058,198.079,198.04,198.079,45099999.0
2005-08-04 13:44:00,198.06,198.096,198.034,198.096,84800000.0
2005-08-04 13:45:00,198.047,198.069,198.038,198.056,49100000.0
2005-08-04 13:46:00,198.062,198.074,198.034,198.034,50200000.0
2005-08-04 13:47:00,198.023,198.047,198.002,198.012,85800001.0
2005-08-04 13:48:00,198.052,198.063,198.012,198.032,66500000.0
2005-08-04 13:49:00,198.061,198.079,198.033,198.045,38600000.0
2005-08-04 13:50:00,198.056,198.057,197.999,198.005,48700000.0
2005-08-04 13:51:00,197.996,198.046,197.996,198.009,29900000.0
2005-08-04 13:52:00,197.981,198.038,197.981,198.038,35500000.0
2005-08-04 13:53:00,198.044,198.077,198.028,198.07,17200000.0
2005-08-04 13:54:00,198.084,198.095,198.061,198.068,31000000.0
2005-08-04 13:55:00,198.111,198.111,198.07,198.077,43300000.0
2005-08-04 13:56:00,198.081,198.1,198.069,198.085,49800000.0
2005-08-04 13:57:00,198.094,198.094,198.043,198.074,40100000.0
2005-08-04 13:58:00,198.059,198.067,198.034,198.041,80500000.0
2005-08-04 13:59:00,198.059,198.07,197.989,197.989,34000000.0
2005-08-04 14:00:00,197.978,198.011,197.948,197.96,87400000.0
2005-08-04 14:01:00,197.962,197.969,197.934,197.945,33700000.0
2005-08-04 14:02:00,197.959,197.975,197.934,197.94,54800000.0
2005-08-04 14:03:00,197.898,197.96,197.898,197.95,51000000.0
2005-08-04 14:04:00,197.929,197.947,197.922,197.941,91800000.0
2005-08-04 14:05:00,197.948,197.952,197.932,197.952,32000000.0
2005-08-04 14:06:00,197.936,197.963,197.923,197.923,60000000.0
2005-08-04 14:07:00,197.909,197.933,197.891,197.929,42800000.0
2005-08-04 14:08:00,197.901,197.924,197.891,197.924,30000000.0
2005-08-04 14:09:00,197.903,197.91,197.888,197.908,55199999.0
2005-08-04 14:10:00,197.915,197.936,197.873,197.878,52300000.0
2005-08-04 14:11:00,197.892,197.951,197.892,197.948,46800000.0
2005-08-04 14:12:00,197.909,197.931,197.891,197.917,49800000.0
2005-08-04 14:13:00,197.896,197.909,197.871,197.871,45900000.0
2005-08-04 14:14:00,197.9,197.912,197.88,197.884,63400000.0
2005-08-04 14:15:00,197.869,197.892,197.844,197.848,28800000.0
2005-08-04 14:16:00,197.879,197.881,197.841,197.841,33099999.0
2005-08-04 14:17:00,197.848,197.891,197.83,197.891,72300001.0
2005-08-04 14:18:00,197.84,197.849,197.826,197.849,21200000.0
2005-08-04 14:19:00,197.877,197.936,197.877,197.919,55000000.0
2005-08-04 14:20:00,197.912,197.912,197.885,197.904,80900000.0
2005-08-04 14:21:00,197.894,197.904,197.881,197.89,43500000.0
2005-08-04 14:22:00,197.873,197.921,197.867,197.867,62300000.0
2005-08-04 14:23:00,197.894,197.894,197.836,197.843,34400000.0
2005-08-04 14:24:00,197.849,197.899,197.849,197.884,33100000.0
2005-08-04 14:25:00,197.86,197.865,197.84,197.848,84400000.0
2005-08-04 14:26:00,197.84,197.857,197.823,197.823,46300000.0
2005-08-04 14:27:00,197.82,197.872,197.82,197.847,54900001.0
2005-08-04 14:28:00,197.83,197.853,197.821,197.835,61900000.0
2005-08-04 14:29:00,197.829,197.881,197.829,197.864,24300000.0
2005-08-04 14:30:00,197.84,197.892,197.84,197.849,78100000.0
2005-08-04 14:31:00,197.837,197.856,197.819,197.819,37599999.0
2005-08-04 14:32:00,197.827,197.875,197.827,197.859,12000000.0
2005-08-04 14:33:00,197.874,197.885,197.859,197.885,69299999.0
2005-08-04 14:34:00,197.901,197.901,197.856,197.856,31400000.0
2005-08-04 14:35:00,197.86,197.893,197.855,197.893,47200000.0
2005-08-04 14:36:00,197.92,197.927,197.892,197.915,25100000.0
2005-08-04 14:37:00,197.907,197.914,197.893,197.893,41500000.0
2005-08-04 14:38:00,197.901,197.913,197.89,197.895,34000000.0
2005-08-04 14:39:00,197.885,197.9,197.882,197.886,66800000.0
2005-08-04 14:40:00,197.879,197.885,197.859,197.864,51500000.0
2005-08-04 14:41:00,197.887,197.903,197.866,197.866,32600000.0
2005-08-04 14:42:00,197.876,197.892,197.87,197.877,37100000.0
2005-08-04 14:43:00,197.889,197.889,197.856,197.856,39400000.0
2005-08-04 14:44:00,197.865,197.92,197.863,197.92,66700000.0
2005-08-04 14:45:00,197.92,197.954,197.92,197.946,47100000.0
2005-08-04 14:46:00,197.952,197.98,197.952,197.96,79100001.0
2005-08-04 14:47:00,197.957,197.964,197.938,197.938,26300000.0
2005-08-04 14:48:00,197.925,197.927,197.818,197.835,73000001.0
2005-08-04 14:49:00,197.88,197.909,197.866,197.87,78500000.0
2005-08-04 14:50:00,197.852,197.887,197.841,197.875,86299999.0
2005-08-04 14:51:00,197.885,197.885,197.862,197.876,85200000.0
2005-08-04 14:52:00,197.872,197.909,197.848,197.899,32000000.0
2005-08-04 14:53:00,197.924,197.938,197.879,197.91,60700000.0
2005-08-04 14:54:00,197.949,197.985,197.937,197.964,50400000.0
2005-08-04 14:55:00,197.999,197.999,197.945,197.945,30800000.0
2005-08-04 14:56:00,197.95,197.95,197.901,197.901,56900000.0
2005-08-04 14:57:00,197.9,197.937,197.9,197.933,27900000.0
2005-08-04 14:58:00,197.938,197.95,197.926,197.94,52799999.0
2005-08-04 14:59:00,197.924,197.945,197.916,197.945,60700000.0
2005-08-04 15:00:00,197.947,197.954,197.883,197.891,22800000.0
2005-08-04 15:01:00,197.917,197.93,197.904,197.925,89399999.0
2005-08-04 15:02:00,197.908,197.97,197.908,197.97,53400000.0
2005-08-04 15:03:00,197.966,197.994,197.966,197.973,43200000.0
2005-08-04 15:04:00,197.979,198.001,197.976,197.997,49800000.0
2005-08-04 15:05:00,198.004,198.022,197.999,198.015,70400000.0
2005-08-04 15:06:00,197.979,197.979,197.944,197.945,45200000.0
2005-08-04 15:07:00,197.951,197.966,197.937,197.95,55100000.0
2005-08-04 15:08:00,197.96,197.96,197.89,197.89,56100000.0
2005-08-04 15:09:00,197.888,197.926,197.883,197.91,49799999.0
2005-08-04 15:10:00,197.898,197.911,197.894,197.9,75800000.0
2005-08-04 15:11:00,197.897,197.92,197.87,197.909,48800000.0
2005-08-04 15:12:00,197.94,197.942,197.93,197.93,40500000.0
2005-08-04 15:13:00,197.921,197.961,197.921,197.952,47700000.0
2005-08-04 15:14:00,197.955,197.961,197.938,197.948,52100000.0
2005-08-04 15:15:00,197.931,197.965,197.919,197.965,26000000.0
2005-08-04 15:16:00,197.922,197.928,197.909,197.928,64100000.0
2005-08-04 15:17:00,197.967,197.967,197.912,197.912,44400000.0
2005-08-04 15:18:00,197.903,197.969,197.899,197.931,57100000.0
2005-08-04 15:19:00,197.918,197.918,197.889,197.889,58400000.0
2005-08-04 15:20:00,197.899,197.955,197.899,197.941,39900000.0
2005-08-04 15:21:00,197.904,197.978,197.897,197.978,57000000.0
2005-08-04 15:22:00,197.965,198.031,197.965,197.995,32700000.0
2005-08-04 15:23:00,197.98,197.999,197.958,197.958,26300000.0
2005-08-04 15:24:00,197.963,197.982,197.962,197.962,73899998.0
2005-08-04 15:25:00,197.971,197.983,197.935,197.966,42900000.0
2005-08-04 15:26:00,197.937,197.956,197.93,197.936,53400000.0
2005-08-04 15:27:00,197.939,197.952,197.89,197.891,55100000.0
2005-08-04 15:28:00,197.889,197.923,197.879,197.923,40200000.0
2005-08-04 15:29:00,197.845,197.863,197.84,197.85,43000000.0
2005-08-04 15:30:00,197.845,197.9,197.84,197.9,40700000.0
2005-08-04 15:31:00,197.876,197.919,197.869,197.869,83799999.0
2005-08-04 15:32:00,197.845,197.894,197.82,197.82,92900000.0
2005-08-04 15:33:00,197.812,197.859,197.812,197.859,30200000.0
2005-08-04 15:34:00,197.897,197.91,197.83,197.83,48200000.0
2005-08-04 15:35:00,197.789,197.789,197.773,197.773,24300001.0
2005-08-04 15:36:00,197.774,197.775,197.747,197.775,37600000.0
2005-08-04 15:37:00,197.777,197.784,197.725,197.758,24300000.0
2005-08-04 15:38:00,197.812,197.815,197.749,197.765,66199999.0
2005-08-04 15:39:00,197.772,197.824,197.771,197.81,35400000.0
2005-08-04 15:40:00,197.777,197.779,197.751,197.757,29700000.0
2005-08-04 15:41:00,197.724,197.781,197.709,197.769,75500000.0
2005-08-04 15:42:00,197.761,197.768,197.745,197.752,57000000.0
2005-08-04 15:43:00,197.744,197.767,197.743,197.745,53500000.0
2005-08-04 15:44:00,197.772,197.785,197.718,197.73,22800000.0
2005-08-04 15:45:00,197.736,197.769,197.723,197.723,63300000.0
2005-08-04 15:46:00,197.752,197.773,197.726,197.743,47700000.0
2005-08-04 15:47:00,197.729,197.743,197.703,197.73,67300000.0
2005-08-04 15:48:00,197.728,197.775,197.727,197.757,44000001.0
2005-08-04 15:49:00,197.741,197.751,197.713,197.713,44600000.0
2005-08-04 15:50:00,197.709,197.717,197.685,197.707,67300000.0
2005-08-04 15:51:00,197.703,197.751,197.686,197.712,43200000.0
2005-08-04 15:52:00,197.669,197.73,197.664,197.718,32600000.0
2005-08-04 15:53:00,197.747,197.761,197.711,197.761,46900000.0
2005-08-04 15:54:00,197.777,197.851,197.76,197.851,51500000.0
2005-08-04 15:55:00,197.816,197.869,197.816,197.865,42300000.0
2005-08-04 15:56:00,197.861,197.864,197.823,197.823,44900000.0
2005-08-04 15:57:00,197.812,197.831,197.792,197.792,49200000.0
2005-08-04 15:58:00,197.778,197.807,197.76,197.802,76099999.0
2005-08-04 15:59:00,197.854,197.875,197.797,197.839,50700000.0
2005-08-04 16:00:00,197.872,197.943,197.872,197.94,14900000.0
2005-08-04 16:01:00,197.931,197.945,197.91,197.945,37000000.0
2005-08-04 16:02:00,197.91,197.91,197.881,197.884,41000000.0
2005-08-04 16:03:00,197.894,197.903,197.877,197.903,71699999.0
2005-08-04 16:04:00,197.898,197.899,197.858,197.858,88500000.0
2005-08-04 16:05:00,197.857,197.891,197.857,197.891,26900000.0
2005-08-04 16:06:00,197.902,197.909,197.874,197.882,40900000.0
2005-08-04 16:07:00,197.867,197.941,197.867,197.909,46499999.0
2005-08-04 16:08:00,197.874,197.924,197.874,197.913,40000000.0
2005-08-04 16:09:00,197.909,197.94,197.89,197.94,40600001.0
2005-08-04 16:10:00,197.937,197.937,197.901,197.929,19500000.0
2005-08-04 16:11:00,197.949,197.979,197.93,197.979,18900000.0
2005-08-04 16:12:00,198.022,198.025,197.967,197.975,27100000.0
2005-08-04 16:13:00,198.009,198.089,198.009,198.089,20900000.0
2005-08-04 16:14:00,198.063,198.063,198.009,198.03,22900000.0
2005-08-04 16:15:00,198.067,198.124,198.067,198.124,36600000.0
2005-08-04 16:16:00,198.108,198.162,198.1,198.126,65900000.0
2005-08-04 16:17:00,198.082,198.111,198.081,198.108,24300000.0
2005-08-04 16:18:00,198.116,198.142,198.114,198.12,42200000.0
2005-08-04 16:19:00,198.149,198.172,198.121,198.168,42100000.0
2005-08-04 16:20:00,198.133,198.133,198.106,198.114,61400000.0
2005-08-04 16:21:00,198.122,198.13,198.106,198.107,75100001.0
2005-08-04 16:22:00,198.11,198.12,198.105,198.105,58500000.0
2005-08-04 16:23:00,198.103,198.103,198.075,198.075,37300000.0
2005-08-04 16:24:00,198.096,198.122,198.095,198.095,33400000.0
2005-08-04 16:25:00,198.111,198.135,198.104,198.135,18600000.0
2005-08-04 16:26:00,198.131,198.146,198.119,198.121,30700000.0
2005-08-04 16:27:00,198.097,198.105,198.064,198.064,41600000.0
2005-08-04 16:28:00,198.063,198.086,198.05,198.086,38100000.0
2005-08-04 16:29:00,198.078,198.106,198.078,198.087,65699999.0
2005-08-04 16:30:00,198.068,198.104,198.068,198.092,38400000.0
2005-08-04 16:31:00,198.112,198.127,198.067,198.067,37500000.0
2005-08-04 16:32:00,198.055,198.07,198.047,198.07,52399999.0
2005-08-04 16:33:00,198.084,198.087,198.04,198.04,46100000.0
2005-08-04 16:34:00,198.064,198.09,198.06,198.09,39800000.0
2005-08-04 16:35:00,198.071,198.14,198.068,198.11,70400000.0
2005-08-04 16:36:00,198.12,198.124,198.095,198.1,34400000.0
2005-08-04 16:37:00,198.1,198.124,198.064,198.07,77699999.0
2005-08-04 16:38:00,198.075,198.091,198.016,198.016,27700000.0
2005-08-04 16:39:00,197.999,198.043,197.999,198.043,44400000.0
2005-08-04 16:40:00,198.034,198.064,198.025,198.058,56400000.0
2005-08-04 16:41:00,198.057,198.057,198.011,198.015,88000000.0
2005-08-04 16:42:00,198.015,198.021,197.982,197.982,55800000.0
2005-08-04 16:43:00,197.97,197.974,197.952,197.962,48000000.0
2005-08-04 16:44:00,197.967,197.974,197.932,197.962,68200000.0
2005-08-04 16:45:00,197.947,197.965,197.947,197.965,76000001.0
2005-08-04 16:46:00,197.958,197.999,197.955,197.965,24900000.0
2005-08-04 16:47:00,197.989,198.011,197.982,197.986,59600000.0
2005-08-04 16:48:00,197.986,198.004,197.964,197.992,46300000.0
2005-08-04 16:49:00,198.008,198.029,197.992,198.023,71899999.0
2005-08-04 16:50:00,198.028,198.039,198.009,198.021,73400000.0
2005-08-04 16:51:00,198.023,198.037,198.004,198.037,90700001.0
2005-08-04 16:52:00,198.039,198.06,198.029,198.036,30100000.0
2005-08-04 16:53:00,198.02,198.041,198.002,198.02,82699999.0
2005-08-04 16:54:00,198.011,198.015,197.992,198.011,51100000.0
2005-08-04 16:55:00,198.013,198.048,197.999,198.048,41000000.0
2005-08-04 16:56:00,198.041,198.07,198.004,198.004,98200001.0
2005-08-04 16:57:00,197.977,197.983,197.94,197.942,60999999.0
2005-08-04 16:58:00,197.984,197.984,197.952,197.958,33200000.0
2005-08-04 16:59:00,197.93,197.974,197.919,197.922,57700000.0
2005-08-04 17:00:00,197.907,197.933,197.883,197.899,46000000.0
2005-08-04 17:01:00,197.928,197.941,197.906,197.924,44600000.0
2005-08-04 17:02:00,197.94,197.94,197.917,197.94,53500001.0
2005-08-04 17:03:00,197.942,197.989,197.942,197.98,70300001.0
2005-08-04 17:04:00,197.98,198.018,197.962,197.975,92200001.0
2005-08-04 17:05:00,197.946,197.958,197.921,197.926,37600000.0
2005-08-04 17:06:00,197.948,197.996,197.937,197.982,44300000.0
2005-08-04 17:07:00,197.943,197.952,197.926,197.941,78400001.0
2005-08-04 17:08:00,197.963,198.016,197.953,198.013,49300000.0
2005-08-04 17:09:00,198.003,198.022,197.98,197.98,51999999.0
2005-08-04 17:10:00,197.989,198.028,197.989,198.019,61700000.0
2005-08-04 17:11:00,198.017,198.024,197.977,197.977,47200001.0
2005-08-04 17:12:00,197.99,198.007,197.96,197.96,23500000.0
2005-08-04 17:13:00,197.981,198.052,197.981,198.024,30300000.0
2005-08-04 17:14:00,198.003,198.015,198.002,198.003,50800000.0
2005-08-04 17:15:00,198.01,198.05,198.003,198.019,52700001.0
2005-08-04 17:16:00,198.012,198.017,197.969,197.98,72300000.0
2005-08-04 17:17:00,197.96,198.02,197.946,198.02,42300000.0
2005-08-04 17:18:00,197.971,197.983,197.949,197.949,30700000.0
2005-08-04 17:19:00,197.922,197.951,197.89,197.89,76800001.0
2005-08-04 17:20:00,197.884,197.956,197.884,197.946,54400000.0
2005-08-04 17:21:00,197.989,198.0,197.966,197.966,21800000.0
2005-08-04 17:22:00,197.96,197.96,197.868,197.868,25900000.0
2005-08-04 17:23:00,197.876,197.884,197.861,197.876,66900000.0
2005-08-04 17:24:00,197.848,197.897,197.822,197.897,29400000.0
2005-08-04 17:25:00,197.888,197.907,197.868,197.872,67799999.0
2005-08-04 17:26:00,197.853,197.876,197.823,197.837,45100000.0
2005-08-04 17:27:00,197.819,197.876,197.819,197.876,34100000.0
2005-08-04 17:28:00,197.856,197.874,197.843,197.867,56500000.0
2005-08-04 17:29:00,197.877,197.906,197.845,197.845,67000001.0
2005-08-04 17:30:00,197.811,197.873,197.811,197.872,49100000.0
2005-08-04 17:31:00,197.874,197.916,197.874,197.894,52600000.0
2005-08-04 17:32:00,197.874,197.904,197.86,197.904,64700000.0
2005-08-04 17:33:00,197.893,197.897,197.856,197.89,26300000.0
2005-08-04 17:34:00,197.889,197.917,197.864,197.917,33400000.0
2005-08-04 17:35:00,197.916,197.917,197.859,197.917,57799999.0
2005-08-04 17:36:00,197.887,197.908,197.88,197.897,42100000.0
2005-08-04 17:37:00,197.9,197.92,197.899,197.92,38100000.0
2005-08-04 17:38:00,197.915,197.978,197.911,197.978,47699999.0
2005-08-04 17:39:00,197.994,197.994,197.945,197.964,52000000.0
2005-08-04 17:40:00,197.973,198.016,197.961,197.997,69700000.0
2005-08-04 17:41:00,198.01,198.01,197.985,197.985,23800000.0
2005-08-04 17:42:00,197.967,198.007,197.959,197.975,35100000.0
2005-08-04 17:43:00,197.959,197.984,197.949,197.977,69100000.0
2005-08-04 17:44:00,197.968,197.989,197.95,197.95,17800000.0
2005-08-04 17:45:00,197.939,197.942,197.905,197.936,47900000.0
2005-08-04 17:46:00,197.927,197.987,197.927,197.953,52200000.0
2005-08-04 17:47:00,197.952,197.952,197.877,197.877,31100000.0
2005-08-04 17:48:00,197.891,197.913,197.867,197.867,55999998.0
2005-08-04 17:49:00,197.875,197.912,197.857,197.888,35000000.0
2005-08-04 17:50:00,197.856,197.856,197.775,197.775,80200000.0
2005-08-04 17:51:00,197.795,197.838,197.795,197.814,58899999.0
2005-08-04 17:52:00,197.852,197.899,197.808,197.838,58900000.0
2005-08-04 17:53:00,197.828,197.886,197.828,197.874,60800001.0
2005-08-04 17:54:00,197.841,197.841,197.794,197.803,39300000.0
2005-08-04 17:55:00,197.772,197.801,197.762,197.771,54499999.0
2005-08-04 17:56:00,197.765,197.804,197.762,197.79,46200000.0
2005-08-04 17:57:00,197.779,197.808,197.779,197.801,65100000.0
2005-08-04 17:58:00,197.778,197.788,197.76,197.777,67700000.0
2005-08-04 17:59:00,197.778,197.8,197.751,197.8,50500000.0
2005-08-04 18:00:00,197.816,197.816,197.793,197.799,68400001.0
2005-08-04 18:01:00,197.8,197.829,197.784,197.829,578700000.0
2005-08-04 18:02:00,197.863,197.869,197.806,197.847,689099999.0
2005-08-04 18:03:00,197.862,197.887,197.852,197.862,689400000.0
2005-08-04 18:04:00,197.886,197.89,197.823,197.823,406600001.0
2005-08-04 18:05:00,197.885,197.907,197.852,197.896,709600001.0
2005-08-04 18:06:00,197.909,197.935,197.831,197.91,626800000.0
2005-08-04 18:07:00,197.97,197.972,197.921,197.929,777000001.0
2005-08-04 18:08:00,197.927,197.945,197.899,197.926,624200002.0
2005-08-04 18:09:00,197.912,197.942,197.847,197.942,497900001.0
2005-08-04 18:10:00,197.94,197.946,197.863,197.916,422400000.0
2005-08-04 18:11:00,197.885,197.9,197.853,197.853,359399999.0
2005-08-04 18:12:00,197.868,197.91,197.805,197.907,281700000.0
2005-08-04 18:13:00,197.845,197.917,197.825,197.898,408699998.0
2005-08-04 18:14:00,197.905,197.916,197.86,197.888,736899998.0
2005-08-04 18:15:00,197.879,197.897,197.829,197.86,711800002.0
2005-08-04 18:16:00,197.891,197.901,197.853,197.872,597999999.0
2005-08-04 18:17:00,197.902,197.956,197.875,197.956,255499999.0
2005-08-04 18:18:00,197.921,197.946,197.889,197.923,429500001.0
2005-08-04 18:19:00,197.902,197.933,197.861,197.933,421299999.0
2005-08-04 18:20:00,197.931,197.931,197.881,197.882,571000000.0
2005-08-04 18:21:00,197.903,197.95,197.869,197.888,537599999.0
2005-08-04 18:22:00,197.912,197.961,197.892,197.933,589200004.0
2005-08-04 18:23:00,197.936,197.973,197.901,197.952,764000001.0
2005-08-04 18:24:00,197.91,197.972,197.883,197.899,561399999.0
2005-08-04 18:25:00,197.912,197.96,197.887,197.96,424800000.0
2005-08-04 18:26:00,197.958,197.958,197.906,197.93,346500000.0
2005-08-04 18:27:00,197.933,197.956,197.896,197.922,434700001.0
2005-08-04 18:28:00,197.915,197.943,197.89,197.895,378500000.0
2005-08-04 18:29:00,197.873,197.876,197.84,197.867,433599999.0
2005-08-04 18:30:00,197.879,197.925,197.836,197.836,309300001.0
2005-08-04 18:31:00,197.83,197.888,197.812,197.841,341000000.0
2005-08-04 18:32:00,197.829,197.864,197.819,197.824,497000000.0
2005-08-04 18:33:00,197.818,197.831,197.766,197.792,445599999.0
2005-08-04 18:34:00,197.805,197.836,197.783,197.795,415500000.0
2005-08-04 18:35:00,197.798,197.865,197.791,197.825,436599999.0
2005-08-04 18:36:00,197.823,197.871,197.823,197.833,261800000.0
2005-08-04 18:37:00,197.882,197.882,197.803,197.803,220100002.0
2005-08-04 18:38:00,197.805,197.857,197.792,197.857,162399999.0
2005-08-04 18:39:00,197.859,197.861,197.815,197.832,108900000.0
2005-08-04 18:40:00,197.811,197.85,197.781,197.781,278800000.0
2005-08-04 18:41:00,197.761,197.792,197.761,197.788,306100000.0
2005-08-04 18:42:00,197.8,197.854,197.796,197.85,278600000.0
2005-08-04 18:43:00,197.793,197.858,197.776,197.785,154300001.0
2005-08-04 18:44:00,197.788,197.823,197.762,197.762,309200000.0
2005-08-04 18:45:00,197.744,197.813,197.744,197.783,147100000.0
2005-08-04 18:46:00,197.78,197.849,197.778,197.79,246699999.0
2005-08-04 18:47:00,197.795,197.851,197.785,197.837,124300002.0
2005-08-04 18:48:00,197.817,197.847,197.79,197.821,156899999.0
2005-08-04 18:49:00,197.821,197.844,197.775,197.777,214800000.0
2005-08-04 18:50:00,197.781,197.833,197.771,197.833,299400000.0
2005-08-04 18:51:00,197.802,197.818,197.788,197.805,218500000.0
2005-08-04 18:52:00,197.818,197.849,197.766,197.803,292000002.0
2005-08-04 18:53:00,197.825,197.84,197.776,197.785,208700000.0
2005-08-04 18:54:00,197.79,197.797,197.77,197.783,210500001.0
2005-08-04 18:55:00,197.807,197.831,197.794,197.825,282099997.0
2005-08-04 18:56:00,197.829,197.851,197.823,197.843,87799999.0
2005-08-04 18:57:00,197.843,197.9,197.833,197.872,207099999.0
2005-08-04 18:58:00,197.882,197.906,197.849,197.875,409900003.0
2005-08-04 18:59:00,197.866,197.879,197.827,197.87,278599999.0
2005-08-04 19:00:00,197.897,197.933,197.83,197.933,93800001.0
2005-08-04 19:01:00,197.906,197.94,197.885,197.885,117900000.0
2005-08-04 19:02:00,197.897,197.897,197.859,197.859,205099998.0
2005-08-04 19:03:00,197.867,197.878,197.851,197.872,320899998.0
2005-08-04 19:04:00,197.882,197.913,197.867,197.913,187100001.0
2005-08-04 19:05:00,197.907,197.975,197.899,197.97,110700000.0
2005-08-04 19:06:00,197.958,198.029,197.958,198.029,428300000.0
2005-08-04 19:07:00,198.041,198.044,197.994,197.994,318300000.0
2005-08-04 19:08:00,197.992,198.036,197.906,197.906,337600004.0
2005-08-04 19:09:00,198.009,198.047,197.911,198.047,150900001.0
2005-08-04 19:10:00,198.02,198.066,198.002,198.042,157500000.0
2005-08-04 19:11:00,198.031,198.055,198.02,198.037,95899999.0
2005-08-04 19:12:00,198.033,198.062,198.023,198.062,67200000.0
2005-08-04 19:13:00,198.057,198.068,198.024,198.055,182700000.0
2005-08-04 19:14:00,198.056,198.077,198.021,198.05,264200002.0
2005-08-04 19:15:00,198.027,198.041,198.025,198.037,245300001.0
2005-08-04 19:16:00,198.042,198.071,198.025,198.025,40300000.0
2005-08-04 19:17:00,198.062,198.074,198.024,198.055,126100000.0
2005-08-04 19:18:00,198.043,198.112,198.022,198.022,149100001.0
2005-08-04 19:19:00,198.018,198.09,198.018,198.025,207400001.0
2005-08-04 19:20:00,198.008,198.044,197.972,197.978,136000001.0
2005-08-04 19:21:00,197.975,198.037,197.946,197.979,102000000.0
2005-08-04 19:22:00,197.998,198.042,197.99,198.016,177700000.0
2005-08-04 19:23:00,198.007,198.041,197.964,198.032,429299999.0
2005-08-04 19:24:00,197.988,198.005,197.961,197.965,91400000.0
2005-08-04 19:25:00,197.998,198.054,197.909,197.955,300500000.0
2005-08-04 19:26:00,197.976,198.047,197.936,198.009,468800001.0
2005-08-04 19:27:00,197.918,197.991,197.918,197.984,235500000.0
2005-08-04 19:28:00,197.981,198.006,197.948,198.004,203000001.0
2005-08-04 19:29:00,198.02,198.02,197.943,197.943,55700000.0
2005-08-04 19:30:00,197.94,198.01,197.922,197.926,255700002.0
2005-08-04 19:31:00,197.942,197.971,197.924,197.966,103800001.0
2005-08-04 19:32:00,197.953,197.997,197.938,197.954,390500000.0
2005-08-04 19:33:00,197.953,197.953,197.93,197.938,190100000.0
2005-08-04 19:34:00,197.937,197.973,197.913,197.913,293300000.0
2005-08-04 19:35:00,197.95,197.981,197.918,197.926,281499999.0
2005-08-04 19:36:00,197.935,197.961,197.896,197.934,256500000.0
2005-08-04 19:37:00,197.957,197.96,197.939,197.945,123000000.0
2005-08-04 19:38:00,197.963,197.97,197.908,197.925,281700001.0
2005-08-04 19:39:00,197.921,197.947,197.884,197.884,197499998.0
2005-08-04 19:40:00,197.889,197.974,197.881,197.925,337800000.0
2005-08-04 19:41:00,197.897,197.964,197.87,197.895,406500000.0
2005-08-04 19:42:00,197.901,197.948,197.894,197.899,134200000.0
2005-08-04 19:43:00,197.88,197.946,197.878,197.882,87100000.0
2005-08-04 19:44:00,197.916,197.954,197.857,197.887,225500001.0
2005-08-04 19:45:00,197.902,197.931,197.877,197.915,106500000.0
2005-08-04 19:46:00,197.943,197.966,197.902,197.933,90400000.0
2005-08-04 19:47:00,197.934,197.945,197.912,197.934,111600000.0
2005-08-04 19:48:00,197.92,197.931,197.901,197.911,178700000.0
2005-08-04 19:49:00,197.896,197.935,197.896,197.91,168000000.0
2005-08-04 19:50:00,197.936,197.966,197.882,197.937,170100001.0
2005-08-04 19:51:00,197.93,197.973,197.908,197.973,175900001.0
2005-08-04 19:52:00,197.96,197.973,197.935,197.964,110200000.0
2005-08-04 19:53:00,197.944,197.963,197.9,197.943,203599999.0
2005-08-04 19:54:00,197.983,198.01,197.935,197.97,176400002.0
2005-08-04 19:55:00,197.986,198.034,197.983,198.034,112499999.0
2005-08-04 19:56:00,198.021,198.021,197.921,198.002,105600000.0
2005-08-04 19:57:00,197.997,198.039,197.943,198.016,111900000.0
2005-08-04 19:58:00,198.008,198.038,197.94,197.995,302200000.0
2005-08-04 19:59:00,197.965,198.051,197.937,197.937,245200001.0
2005-08-04 20:00:00,198.025,198.03,197.905,197.934,111100001.0
2005-08-04 20:01:00,197.948,197.98,197.896,197.937,90900000.0
2005-08-04 20:02:00,197.944,198.03,197.939,198.016,131599999.0
2005-08-04 20:03:00,197.906,198.014,197.906,197.925,142800002.0
2005-08-04 20:04:00,197.935,198.008,197.935,198.008,147699999.0
2005-08-04 20:05:00,197.962,198.0,197.944,197.944,158800002.0
2005-08-04 20:06:00,197.947,198.005,197.935,197.946,167099999.0
2005-08-04 20:07:00,197.96,197.979,197.953,197.974,155999999.0
2005-08-04 20:08:00,198.019,198.036,197.941,197.987,229000001.0
2005-08-04 20:09:00,197.976,198.02,197.959,197.967,158100001.0
2005-08-04 20:10:00,197.972,198.013,197.954,198.002,146800001.0
2005-08-04 20:11:00,197.985,198.005,197.963,197.968,263899999.0
2005-08-04 20:12:00,197.965,198.008,197.945,197.98,533499999.0
2005-08-04 20:13:00,197.983,198.004,197.949,197.967,208499998.0
2005-08-04 20:14:00,197.975,198.009,197.943,197.996,155100000.0
2005-08-04 20:15:00,197.998,198.026,197.942,197.968,337999999.0
2005-08-04 20:16:00,198.004,198.015,197.946,197.993,200099999.0
2005-08-04 20:17:00,197.988,198.03,197.975,198.017,39000000.0
2005-08-04 20:18:00,197.989,198.022,197.958,197.96,145700001.0
2005-08-04 20:19:00,197.975,198.019,197.975,197.98,144300000.0
2005-08-04 20:20:00,197.988,198.037,197.974,198.001,377700001.0
2005-08-04 20:21:00,197.986,198.028,197.931,197.97,164500001.0
2005-08-04 20:22:00,197.979,198.044,197.953,198.013,259399999.0
2005-08-04 20:23:00,198.039,198.039,197.971,198.024,156900000.0
2005-08-04 20:24:00,198.03,198.03,197.99,197.99,138500000.0
2005-08-04 20:25:00,197.993,198.026,197.993,198.015,208400000.0
2005-08-04 20:26:00,198.023,198.053,198.003,198.01,330900001.0
2005-08-04 20:27:00,197.982,198.069,197.982,198.002,193200001.0
2005-08-04 20:28:00,197.972,198.018,197.961,197.969,389900000.0
2005-08-04 20:29:00,197.992,198.05,197.974,197.978,426400002.0
2005-08-04 20:30:00,197.977,198.011,197.963,197.97,571300004.0
2005-08-04 20:31:00,197.972,198.004,197.972,197.982,390399999.0
2005-08-04 20:32:00,197.979,198.027,197.94,197.966,516800002.0
2005-08-04 20:33:00,197.974,198.013,197.973,198.013,195700000.0
2005-08-04 20:34:00,198.017,198.048,198.005,198.005,136500000.0
2005-08-04 20:35:00,198.044,198.046,197.989,198.0,96599999.0
2005-08-04 20:36:00,198.026,198.029,197.978,197.993,106600000.0
2005-08-04 20:37:00,198.012,198.048,197.986,198.048,113200001.0
2005-08-04 20:38:00,197.961,198.024,197.961,197.991,227900002.0
2005-08-04 20:39:00,197.991,198.035,197.966,197.99,139699999.0
2005-08-04 20:40:00,197.993,198.018,197.947,197.983,388500002.0
2005-08-04 20:41:00,197.993,198.057,197.993,198.038,167199999.0
2005-08-04 20:42:00,198.046,198.059,198.027,198.027,285299997.0
2005-08-04 20:43:00,198.022,198.089,198.006,198.08,360600000.0
2005-08-04 20:44:00,198.04,198.104,198.023,198.104,306000000.0
2005-08-04 20:45:00,198.06,198.086,198.024,198.05,297600001.0
2005-08-04 20:46:00,198.059,198.067,198.048,198.051,260099999.0
2005-08-04 20:47:00,198.042,198.081,198.042,198.068,229700000.0
2005-08-04 20:48:00,198.068,198.111,198.052,198.067,258600002.0
2005-08-04 20:49:00,198.072,198.072,198.042,198.07,160700002.0
2005-08-04 20:50:00,198.057,198.098,198.023,198.023,338900000.0
2005-08-04 20:51:00,198.034,198.098,198.02,198.042,127300000.0
2005-08-04 20:52:00,198.043,198.067,198.043,198.048,99600000.0
2005-08-04 20:53:00,198.043,198.107,198.043,198.055,221500000.0
2005-08-04 20:54:00,198.056,198.116,198.04,198.07,163799999.0
2005-08-04 20:55:00,198.06,198.1,198.031,198.031,292199998.0
2005-08-04 20:56:00,198.019,198.082,198.007,198.075,214000000.0
2005-08-04 20:57:00,198.02,198.076,198.016,198.034,302000000.0
2005-08-04 20:58:00,198.038,198.096,198.038,198.096,337300000.0
2005-08-04 20:59:00,198.088,198.099,198.019,198.031,620300000.0
2005-08-04 21:00:00,198.052,198.095,198.013,198.028,580600002.0
2005-08-04 21:01:00,198.04,198.131,198.04,198.095,431500002.0
2005-08-04 21:02:00,198.087,198.1,198.055,198.094,230700002.0
2005-08-04 21:03:00,198.082,198.147,198.015,198.09,258700001.0
2005-08-04 21:04:00,198.127,198.159,198.048,198.131,73300000.0
2005-08-04 21:05:00,198.095,198.135,198.092,198.122,169300000.0
2005-08-04 21:06:00,198.148,198.166,198.066,198.126,135700000.0
2005-08-04 21:07:00,198.156,198.17,198.092,198.116,189999998.0
2005-08-04 21:08:00,198.085,198.147,198.07,198.098,124900000.0
2005-08-04 21:09:00,198.12,198.137,198.083,198.133,54200000.0
2005-08-04 21:10:00,198.094,198.131,198.053,198.072,95199999.0
2005-08-04 21:11:00,198.076,198.121,198.046,198.046,46100000.0
2005-08-04 21:12:00,198.068,198.116,198.051,198.11,121400001.0
2005-08-04 21:13:00,198.06,198.063,198.039,198.044,184700000.0
2005-08-04 21:14:00,198.052,198.138,198.052,198.09,398700000.0
2005-08-04 21:15:00,198.095,198.118,198.068,198.094,344799999.0
2005-08-04 21:16:00,198.097,198.164,198.097,198.147,115300000.0
2005-08-04 21:17:00,198.108,198.187,198.103,198.135,213600000.0
2005-08-04 21:18:00,198.135,198.207,198.075,198.075,125200000.0
2005-08-04 21:19:00,198.162,198.172,198.14,198.165,188200000.0
2005-08-04 21:20:00,198.165,198.188,198.12,198.12,307899999.0
2005-08-04 21:21:00,198.118,198.182,198.1,198.125,269700001.0
2005-08-04 21:22:00,198.118,198.167,198.099,198.11,191100000.0
2005-08-04 21:23:00,198.137,198.16,198.095,198.157,102699999.0
2005-08-04 21:24:00,198.117,198.178,198.096,198.102,197600000.0
2005-08-04 21:25:00,198.099,198.158,198.081,198.148,390200000.0
2005-08-04 21:26:00,198.124,198.162,198.117,198.143,184400000.0
2005-08-04 21:27:00,198.119,198.161,198.102,198.145,132800001.0
2005-08-04 21:28:00,198.131,198.146,198.102,198.102,110700002.0
2005-08-04 21:29:00,198.112,198.156,198.106,198.124,68300000.0
2005-08-04 21:30:00,198.155,198.174,198.113,198.14,74000000.0
2005-08-04 21:31:00,198.107,198.119,198.093,198.113,66300000.0
2005-08-04 21:32:00,198.114,198.163,198.102,198.102,111499999.0
2005-08-04 21:33:00,198.118,198.218,198.118,198.195,143399999.0
2005-08-04 21:34:00,198.15,198.15,198.123,198.125,74300000.0
2005-08-04 21:35:00,198.146,198.166,198.112,198.112,36300001.0
2005-08-04 21:36:00,198.118,198.134,198.112,198.134,72000000.0
2005-08-04 21:37:00,198.141,198.165,198.117,198.15,110200001.0
2005-08-04 21:38:00,198.12,198.179,198.12,198.159,48500000.0
2005-08-04 21:39:00,198.101,198.149,198.089,198.149,21900000.0
2005-08-04 21:40:00,198.093,198.163,198.092,198.123,73500000.0
2005-08-04 21:41:00,198.152,198.18,198.104,198.108,46499999.0
2005-08-04 21:42:00,198.141,198.172,198.08,198.119,168100002.0
2005-08-04 21:43:00,198.115,198.147,198.107,198.121,50600000.0
2005-08-04 21:44:00,198.128,198.182,198.107,198.107,179800000.0
2005-08-04 21:45:00,198.135,198.18,198.101,198.101,76600000.0
2005-08-04 21:46:00,198.092,198.17,198.092,198.102,143199999.0
2005-08-04 21:47:00,198.134,198.141,198.1,198.101,92299999.0
2005-08-04 21:48:00,198.125,198.136,198.075,198.075,144299999.0
2005-08-04 21:49:00,198.068,198.138,198.068,198.118,82800000.0
2005-08-04 21:50:00,198.133,198.17,198.12,198.17,52900000.0
2005-08-04 21:51:00,198.114,198.174,198.114,198.114,124700000.0
2005-08-04 21:52:00,198.13,198.156,198.12,198.145,62500000.0
2005-08-04 21:53:00,198.157,198.157,198.09,198.101,45800001.0
2005-08-04 21:54:00,198.151,198.151,198.1,198.125,65100000.0
2005-08-04 21:55:00,198.133,198.175,198.122,198.13,74099999.0
2005-08-04 21:56:00,198.162,198.171,198.101,198.101,76499999.0
2005-08-04 21:57:00,198.112,198.138,198.092,198.118,77100000.0
2005-08-04 21:58:00,198.138,198.152,198.12,198.13,57100001.0
2005-08-04 21:59:00,198.138,198.173,198.097,198.097,112800000.0
2005-08-04 22:00:00,198.112,198.188,198.112,198.134,176400001.0
2005-08-04 22:01:00,198.156,198.174,198.085,198.087,168100001.0
2005-08-04 22:02:00,198.087,198.155,198.077,198.136,229200000.0
2005-08-04 22:03:00,198.117,198.129,198.097,198.097,49500000.0
2005-08-04 22:04:00,198.115,198.165,198.107,198.107,107100000.0
2005-08-04 22:05:00,198.144,198.161,198.104,198.104,76300001.0
2005-08-04 22:06:00,198.139,198.152,198.108,198.108,43100000.0
2005-08-04 22:07:00,198.112,198.161,198.112,198.135,46900000.0
2005-08-04 22:08:00,198.175,198.185,198.123,198.138,104700000.0
2005-08-04 22:09:00,198.143,198.192,198.143,198.192,70600000.0
2005-08-04 22:10:00,198.145,198.176,198.145,198.164,15500000.0
2005-08-04 22:11:00,198.132,198.207,198.132,198.207,72200000.0
2005-08-04 22:12:00,198.184,198.184,198.123,198.145,81300000.0
2005-08-04 22:13:00,198.169,198.184,198.136,198.172,84299999.0
2005-08-04 22:14:00,198.17,198.17,198.116,198.116,28900000.0
2005-08-04 22:15:00,198.162,198.206,198.126,198.143,107999999.0
2005-08-04 22:16:00,198.172,198.182,198.12,198.12,201899999.0
2005-08-04 22:17:00,198.165,198.191,198.088,198.191,47899999.0
2005-08-04 22:18:00,198.144,198.162,198.083,198.112,99700001.0
2005-08-04 22:19:00,198.137,198.193,198.128,198.151,45200000.0
2005-08-04 22:20:00,198.152,198.209,198.152,198.198,61700000.0
2005-08-04 22:21:00,198.156,198.169,198.142,198.142,54900001.0
2005-08-04 22:22:00,198.152,198.179,198.113,198.147,50700000.0
2005-08-04 22:23:00,198.118,198.168,198.094,198.142,121699999.0
2005-08-04 22:24:00,198.151,198.175,198.105,198.152,34300000.0
2005-08-04 22:25:00,198.157,198.199,198.152,198.195,123000000.0
2005-08-04 22:26:00,198.179,198.192,198.143,198.16,55500001.0
2005-08-04 22:27:00,198.18,198.244,198.18,198.208,243800001.0
2005-08-04 22:28:00,198.239,198.241,198.188,198.2,41500000.0
2005-08-04 22:29:00,198.176,198.18,198.166,198.171,155900000.0
2005-08-04 22:30:00,198.159,198.183,198.135,198.158,65400000.0
2005-08-04 22:31:00,198.194,198.21,198.152,198.165,85400000.0
2005-08-04 22:32:00,198.17,198.249,198.156,198.165,102300000.0
2005-08-04 22:33:00,198.188,198.202,198.136,198.153,171699999.0
2005-08-04 22:34:00,198.145,198.219,198.145,198.164,285400000.0
2005-08-04 22:35:00,198.169,198.223,198.16,198.175,81200000.0
2005-08-04 22:36:00,198.173,198.204,198.142,198.142,57800000.0
2005-08-04 22:37:00,198.186,198.186,198.105,198.146,74700000.0
2005-08-04 22:38:00,198.15,198.192,198.14,198.141,62100000.0
2005-08-04 22:39:00,198.181,198.192,198.146,198.152,27000000.0
2005-08-04 22:40:00,198.138,198.138,198.097,198.11,52200000.0
2005-08-04 22:41:00,198.172,198.172,198.07,198.127,62500000.0
2005-08-04 22:42:00,198.087,198.134,198.08,198.113,51300001.0
2005-08-04 22:43:00,198.099,198.124,198.099,198.107,68899999.0
2005-08-04 22:44:00,198.115,198.143,198.075,198.102,147900000.0
2005-08-04 22:45:00,198.089,198.164,198.089,198.096,113100000.0
2005-08-04 22:46:00,198.096,198.108,198.076,198.083,49200000.0
2005-08-04 22:47:00,198.1,198.124,198.059,198.079,33000000.0
2005-08-04 22:48:00,198.049,198.059,198.028,198.055,82799999.0
2005-08-04 22:49:00,198.062,198.094,198.022,198.094,43000000.0
2005-08-04 22:50:00,198.07,198.094,198.041,198.08,47800000.0
2005-08-04 22:51:00,198.091,198.109,198.044,198.07,128200000.0
2005-08-04 22:52:00,198.079,198.098,198.064,198.09,39900000.0
2005-08-04 22:53:00,198.11,198.131,198.065,198.073,104100000.0
2005-08-04 22:54:00,198.044,198.044,198.0,198.006,42300000.0
2005-08-04 22:55:00,198.003,198.068,197.991,198.027,73400000.0
2005-08-04 22:56:00,198.013,198.055,197.995,198.0,114800000.0
2005-08-04 22:57:00,198.024,198.06,198.0,198.0,84500001.0
2005-08-04 22:58:00,198.026,198.058,198.015,198.025,32300000.0
2005-08-04 22:59:00,198.003,198.067,197.981,198.039,61400000.0
2005-08-04 23:00:00,198.045,198.075,198.034,198.049,60900000.0
2005-08-04 23:01:00,198.03,198.053,198.004,198.044,54000000.0
2005-08-04 23:02:00,198.006,198.02,197.967,197.984,39700000.0
2005-08-04 23:03:00,198.015,198.046,197.937,197.974,83300001.0
2005-08-04 23:04:00,197.962,198.007,197.936,197.967,78500001.0
2005-08-04 23:05:00,197.959,197.99,197.94,197.979,86699999.0
2005-08-04 23:06:00,197.957,197.971,197.932,197.97,103600000.0
2005-08-04 23:07:00,197.955,197.986,197.952,197.96,53100000.0
2005-08-04 23:08:00,197.96,197.981,197.93,197.981,33000000.0
2005-08-04 23:09:00,197.967,197.967,197.878,197.909,50700000.0
2005-08-04 23:10:00,197.881,197.93,197.866,197.93,56500000.0
2005-08-04 23:11:00,197.93,197.979,197.919,197.979,70400000.0
2005-08-04 23:12:00,197.941,197.997,197.93,197.987,25600000.0
2005-08-04 23:13:00,197.966,198.043,197.94,198.034,64500000.0
2005-08-04 23:14:00,198.025,198.067,197.998,198.045,56900000.0
2005-08-04 23:15:00,198.074,198.087,198.024,198.037,40200000.0
2005-08-04 23:16:00,198.018,198.066,198.009,198.052,68200000.0
2005-08-04 23:17:00,198.049,198.049,197.998,198.016,31900000.0
2005-08-04 23:18:00,197.983,197.988,197.954,197.957,49400000.0
2005-08-04 23:19:00,197.948,197.976,197.935,197.951,41700000.0
2005-08-04 23:20:00,197.989,197.989,197.923,197.93,80400000.0
2005-08-04 23:21:00,197.911,197.984,197.893,197.965,57300001.0
2005-08-04 23:22:00,197.968,197.998,197.951,197.983,62600000.0
2005-08-04 23:23:00,198.022,198.028,197.98,198.005,73600000.0
2005-08-04 23:24:00,197.997,198.016,197.988,198.001,38100000.0
2005-08-04 23:25:00,198.016,198.043,198.013,198.015,58900001.0
2005-08-04 23:26:00,197.988,198.041,197.976,198.035,92900000.0
2005-08-04 23:27:00,198.002,198.051,198.002,198.046,26900000.0
2005-08-04 23:28:00,198.025,198.071,197.975,197.975,59800000.0
2005-08-04 23:29:00,197.991,198.072,197.982,198.052,51800000.0
2005-08-04 23:30:00,198.03,198.085,198.03,198.085,72700001.0
2005-08-04 23:31:00,197.976,198.04,197.976,198.04,27000000.0
2005-08-04 23:32:00,198.06,198.067,198.022,198.022,28000000.0
2005-08-04 23:33:00,198.013,198.049,198.006,198.035,32300000.0
2005-08-04 23:34:00,198.047,198.065,198.017,198.056,52000000.0
2005-08-04 23:35:00,198.076,198.103,198.044,198.044,38800000.0
2005-08-04 23:36:00,198.052,198.065,198.033,198.042,66900000.0
2005-08-04 23:37:00,198.097,198.097,197.989,197.994,48300001.0
2005-08-04 23:38:00,198.026,198.05,198.019,198.041,45899999.0
2005-08-04 23:39:00,198.021,198.091,198.021,198.064,43200000.0
2005-08-04 23:40:00,198.071,198.1,198.042,198.042,32400000.0
2005-08-04 23:41:00,198.033,198.073,198.021,198.059,45100001.0
2005-08-04 23:42:00,198.064,198.08,198.044,198.053,68900000.0
2005-08-04 23:43:00,198.09,198.099,198.009,198.095,47200000.0
2005-08-04 23:44:00,198.055,198.075,198.037,198.07,76800001.0
2005-08-04 23:45:00,198.054,198.054,197.992,197.992,64999999.0
2005-08-04 23:46:00,198.02,198.039,197.999,198.015,60200001.0
2005-08-04 23:47:00,198.014,198.075,198.014,198.055,24600000.0
2005-08-04 23:48:00,198.044,198.065,198.007,198.059,49800000.0
2005-08-04 23:49:00,198.034,198.051,198.004,198.017,71000000.0
2005-08-04 23:50:00,198.018,198.069,198.012,198.043,81500000.0
2005-08-04 23:51:00,198.006,198.06,197.996,198.06,54200000.0
2005-08-04 23:52:00,198.039,198.067,198.039,198.045,39000000.0
2005-08-04 23:53:00,198.057,198.078,198.036,198.073,70700000.0
2005-08-04 23:54:00,198.059,198.085,198.039,198.052,56900000.0
2005-08-04 23:55:00,198.006,198.051,197.982,198.051,62600000.0
2005-08-04 23:56:00,198.025,198.062,198.001,198.042,32100000.0
2005-08-04 23:57:00,198.049,198.065,198.03,198.065,57900000.0
2005-08-04 23:58:00,198.021,198.067,198.008,198.02,73400000.0
2005-08-04 23:59:00,198.06,198.071,197.996,198.008,40800000.0
2005-08-05 00:00:00,198.032,198.061,198.01,198.01,75300000.0
2005-08-05 00:01:00,197.965,198.03,197.929,198.03,51000000.0
2005-08-05 00:02:00,197.958,198.0,197.949,197.977,72200001.0
2005-08-05 00:03:00,197.966,197.988,197.951,197.985,74600001.0
2005-08-05 00:04:00,197.955,197.997,197.955,197.982,35000000.0
2005-08-05 00:05:00,197.993,197.999,197.955,197.981,37200000.0
2005-08-05 00:06:00,197.94,197.99,197.905,197.961,67600002.0
2005-08-05 00:07:00,197.951,197.97,197.944,197.97,42600000.0
2005-08-05 00:08:00,197.981,197.981,197.922,197.98,65000000.0
2005-08-05 00:09:00,198.004,198.004,197.937,197.957,20800000.0
2005-08-05 00:10:00,197.92,197.975,197.911,197.944,70100000.0
2005-08-05 00:11:00,197.957,197.976,197.942,197.944,39600000.0
2005-08-05 00:12:00,197.95,198.016,197.948,198.016,35500000.0
2005-08-05 00:13:00,198.016,198.037,197.937,197.937,47800000.0
2005-08-05 00:14:00,197.972,197.993,197.948,197.948,66600000.0
2005-08-05 00:15:00,197.957,197.976,197.922,197.922,67800000.0
2005-08-05 00:16:00,197.942,197.973,197.936,197.961,75900000.0
2005-08-05 00:17:00,197.923,197.991,197.917,197.986,41300000.0
2005-08-05 00:18:00,197.925,197.978,197.917,197.971,67400000.0
2005-08-05 00:19:00,197.973,197.973,197.903,197.959,68200001.0
2005-08-05 00:20:00,197.914,197.921,197.874,197.881,75100000.0
2005-08-05 00:21:00,197.925,197.965,197.91,197.91,33100000.0
2005-08-05 00:22:00,197.956,197.971,197.914,197.939,31600000.0
2005-08-05 00:23:00,197.909,197.909,197.89,197.898,43200000.0
2005-08-05 00:24:00,197.943,197.951,197.889,197.896,71800000.0
2005-08-05 00:25:00,197.928,197.93,197.903,197.908,42200000.0
2005-08-05 00:26:00,197.922,197.951,197.889,197.903,44500000.0
2005-08-05 00:27:00,197.922,197.953,197.879,197.879,81800000.0
2005-08-05 00:28:00,197.863,197.905,197.852,197.901,59200000.0
2005-08-05 00:29:00,197.87,197.918,197.851,197.912,101899998.0
2005-08-05 00:30:00,197.917,197.928,197.877,197.893,50600000.0
2005-08-05 00:31:00,197.887,197.916,197.885,197.895,15000000.0
2005-08-05 00:32:00,197.888,197.888,197.877,197.882,41100000.0
2005-08-05 00:33:00,197.871,197.899,197.847,197.899,28300000.0
2005-08-05 00:34:00,197.866,197.922,197.863,197.901,90800000.0
2005-08-05 00:35:00,197.91,197.942,197.9,197.915,54200000.0
2005-08-05 00:36:00,197.923,197.959,197.919,197.951,80500000.0
2005-08-05 00:37:00,197.934,197.982,197.929,197.982,48400001.0
2005-08-05 00:38:00,197.98,197.987,197.947,197.947,47100000.0
2005-08-05 00:39:00,197.94,197.954,197.931,197.939,44999999.0
2005-08-05 00:40:00,197.961,198.04,197.961,198.021,40800000.0
2005-08-05 00:41:00,198.042,198.042,197.988,198.012,82299999.0
2005-08-05 00:42:00,198.022,198.022,197.954,197.991,27800000.0
2005-08-05 00:43:00,198.041,198.043,198.002,198.022,61400000.0
2005-08-05 00:44:00,198.033,198.059,197.996,198.052,41000000.0
2005-08-05 00:45:00,198.026,198.068,198.026,198.043,37400000.0
2005-08-05 00:46:00,197.995,198.055,197.995,198.021,29000000.0
2005-08-05 00:47:00,198.063,198.063,197.979,198.013,37500000.0
2005-08-05 00:48:00,198.041,198.118,198.041,198.078,33500000.0
2005-08-05 00:49:00,198.051,198.081,198.024,198.024,41300000.0
2005-08-05 00:50:00,198.045,198.055,198.035,198.048,26900000.0
2005-08-05 00:51:00,198.057,198.075,198.018,198.028,76900002.0
2005-08-05 00:52:00,198.053,198.129,198.053,198.129,32600000.0
2005-08-05 00:53:00,198.117,198.127,198.069,198.098,40200000.0
2005-08-05 00:54:00,198.068,198.09,198.052,198.065,62300000.0
2005-08-05 00:55:00,198.063,198.085,198.044,198.061,23500000.0
2005-08-05 00:56:00,198.067,198.102,198.067,198.087,36900000.0
2005-08-05 00:57:00,198.066,198.107,198.066,198.095,59300000.0
2005-08-05 00:58:00,198.033,198.095,198.031,198.08,59800001.0
2005-08-05 00:59:00,198.042,198.076,198.026,198.076,58899999.0
2005-08-05 01:00:00,198.064,198.069,198.046,198.046,19600000.0
2005-08-05 01:01:00,198.024,198.076,198.024,198.06,25200000.0
2005-08-05 01:02:00,198.06,198.102,198.038,198.038,83400000.0
2005-08-05 01:03:00,198.044,198.071,198.044,198.044,30700000.0
2005-08-05 01:04:00,198.056,198.085,198.05,198.069,54700000.0
2005-08-05 01:05:00,198.083,198.083,198.048,198.078,21500000.0
2005-08-05 01:06:00,198.042,198.059,198.033,198.055,49000000.0
2005-08-05 01:07:00,198.085,198.111,198.078,198.102,46100000.0
2005-08-05 01:08:00,198.116,198.116,198.056,198.056,54300000.0
2005-08-05 01:09:00,198.052,198.082,198.029,198.029,31400000.0
2005-08-05 01:10:00,198.045,198.064,198.024,198.043,50100000.0
2005-08-05 01:11:00,198.076,198.085,198.034,198.041,44199999.0
2005-08-05 01:12:00,198.081,198.081,198.006,198.054,46700000.0
2005-08-05 01:13:00,198.066,198.076,198.032,198.073,45199999.0
2005-08-05 01:14:00,198.06,198.08,198.051,198.072,49900000.0
2005-08-05 01:15:00,198.045,198.083,198.045,198.064,56200000.0
2005-08-05 01:16:00,198.038,198.107,198.038,198.107,75199999.0
2005-08-05 01:17:00,198.038,198.082,198.022,198.052,26700000.0
2005-08-05 01:18:00,198.038,198.1,198.032,198.078,37700000.0
2005-08-05 01:19:00,198.119,198.13,198.064,198.097,72100000.0
2005-08-05 01:20:00,198.046,198.094,198.039,198.073,80300000.0
2005-08-05 01:21:00,198.061,198.081,198.039,198.072,39600000.0
2005-08-05 01:22:00,198.092,198.093,198.03,198.037,42000000.0
2005-08-05 01:23:00,198.038,198.075,198.01,198.062,84899999.0
2005-08-05 01:24:00,198.034,198.095,198.016,198.082,24800000.0
2005-08-05 01:25:00,198.046,198.097,198.042,198.097,80200000.0
2005-08-05 01:26:00,198.074,198.074,197.984,197.989,65500000.0
2005-08-05 01:27:00,198.048,198.074,198.015,198.015,62200000.0
2005-08-05 01:28:00,198.024,198.074,198.013,198.074,41699999.0
2005-08-05 01:29:00,198.05,198.063,198.013,198.047,54700000.0
2005-08-05 01:30:00,198.062,198.069,198.006,198.033,63800001.0
2005-08-05 01:31:00,198.042,198.056,198.006,198.029,32500000.0
2005-08-05 01:32:00,198.045,198.049,197.989,198.045,48000000.0
2005-08-05 01:33:00,198.055,198.069,198.02,198.062,49100000.0
2005-08-05 01:34:00,198.082,198.082,198.011,198.045,76600000.0
2005-08-05 01:35:00,198.066,198.075,197.983,197.983,42300000.0
2005-08-05 01:36:00,198.017,198.04,197.981,197.985,63800000.0
2005-08-05 01:37:00,198.047,198.047,197.999,198.019,57499999.0
2005-08-05 01:38:00,198.008,198.043,197.994,198.037,30900000.0
2005-08-05 01:39:00,198.015,198.054,198.002,198.053,37700000.0
2005-08-05 01:40:00,198.05,198.051,198.014,198.028,80800000.0
2005-08-05 01:41:00,198.026,198.049,198.007,198.007,78399999.0
2005-08-05 01:42:00,198.03,198.038,198.002,198.036,48800001.0
2005-08-05 01:43:00,198.009,198.048,197.995,198.043,42899999.0
2005-08-05 01:44:00,198.008,198.035,197.976,198.002,39000000.0
2005-08-05 01:45:00,198.044,198.061,198.016,198.043,49200000.0
2005-08-05 01:46:00,198.067,198.077,197.995,198.042,45700000.0
2005-08-05 01:47:00,198.0,198.062,197.988,198.043,75200000.0
2005-08-05 01:48:00,198.018,198.04,197.995,198.023,53000000.0
2005-08-05 01:49:00,198.063,198.071,198.006,198.066,24500000.0
2005-08-05 01:50:00,198.026,198.073,198.0,198.045,65400000.0
2005-08-05 01:51:00,198.047,198.065,198.032,198.055,37500000.0
2005-08-05 01:52:00,198.05,198.062,198.013,198.032,34400000.0
2005-08-05 01:53:00,198.043,198.087,198.043,198.085,24100000.0
2005-08-05 01:54:00,198.097,198.118,198.059,198.079,63400000.0
2005-08-05 01:55:00,198.105,198.152,198.079,198.14,78400000.0
2005-08-05 01:56:00,198.105,198.194,198.104,198.194,21900000.0
2005-08-05 01:57:00,198.18,198.18,198.093,198.131,64100000.0
2005-08-05 01:58:00,198.14,198.142,198.063,198.128,52999999.0
2005-08-05 01:59:00,198.085,198.099,198.055,198.055,39800000.0
2005-08-05 02:00:00,198.03,198.113,198.008,198.11,53099999.0
2005-08-05 02:01:00,198.05,198.084,198.037,198.05,21600000.0
2005-08-05 02:02:00,198.1,198.1,198.028,198.028,43500000.0
2005-08-05 02:03:00,198.063,198.114,198.03,198.1,47700000.0
2005-08-05 02:04:00,198.11,198.12,198.065,198.1,41700000.0
2005-08-05 02:05:00,198.097,198.144,198.067,198.144,50600000.0
2005-08-05 02:06:00,198.095,198.117,198.058,198.07,37700000.0
2005-08-05 02:07:00,198.082,198.095,198.058,198.083,83300000.0
2005-08-05 02:08:00,198.093,198.135,198.061,198.095,72399999.0
2005-08-05 02:09:00,198.1,198.127,198.087,198.09,29200000.0
2005-08-05 02:10:00,198.099,198.13,198.059,198.059,72100000.0
2005-08-05 02:11:00,198.134,198.151,198.111,198.15,60099999.0
2005-08-05 02:12:00,198.132,198.161,198.075,198.128,95700000.0
2005-08-05 02:13:00,198.135,198.184,198.087,198.178,63600000.0
2005-08-05 02:14:00,198.14,198.161,198.085,198.122,55500000.0
2005-08-05 02:15:00,198.13,198.175,198.103,198.103,39400000.0
2005-08-05 02:16:00,198.169,198.179,198.127,198.166,41400000.0
2005-08-05 02:17:00,198.155,198.164,198.117,198.138,55000000.0
2005-08-05 02:18:00,198.051,198.152,198.051,198.128,34800000.0
2005-08-05 02:19:00,198.1,198.144,198.092,198.101,49000000.0
2005-08-05 02:20:00,198.091,198.165,198.087,198.165,36400000.0
2005-08-05 02:21:00,198.108,198.135,198.099,198.126,39800000.0
2005-08-05 02:22:00,198.152,198.162,198.09,198.145,34500000.0
2005-08-05 02:23:00,198.153,198.153,198.092,198.108,37800000.0
2005-08-05 02:24:00,198.139,198.147,198.094,198.095,53900000.0
2005-08-05 02:25:00,198.118,198.163,198.079,198.163,33700000.0
2005-08-05 02:26:00,198.139,198.157,198.122,198.122,86700000.0
2005-08-05 02:27:00,198.12,198.134,198.11,198.128,45700000.0
2005-08-05 02:28:00,198.14,198.145,198.105,198.105,62900000.0
2005-08-05 02:29:00,198.152,198.152,198.097,198.115,18800000.0
2005-08-05 02:30:00,198.135,198.144,198.113,198.113,52400001.0
2005-08-05 02:31:00,198.141,198.165,198.114,198.114,68499999.0
2005-08-05 02:32:00,198.12,198.161,198.12,198.149,53400000.0
2005-08-05 02:33:00,198.164,198.184,198.146,198.182,25800000.0
2005-08-05 02:34:00,198.178,198.199,198.164,198.199,49900000.0
2005-08-05 02:35:00,198.217,198.223,198.156,198.19,50600000.0
2005-08-05 02:36:00,198.185,198.185,198.149,198.171,36200000.0
2005-08-05 02:37:00,198.162,198.183,198.132,198.183,60600000.0
2005-08-05 02:38:00,198.166,198.184,198.139,198.184,64800000.0
2005-08-05 02:39:00,198.196,198.196,198.155,198.172,34600000.0
2005-08-05 02:40:00,198.169,198.182,198.144,198.182,73400000.0
2005-08-05 02:41:00,198.21,198.21,198.154,198.158,44599999.0
2005-08-05 02:42:00,198.164,198.212,198.164,198.182,41900000.0
2005-08-05 02:43:00,198.19,198.208,198.18,198.208,55900000.0
2005-08-05 02:44:00,198.202,198.232,198.198,198.198,52900000.0
2005-08-05 02:45:00,198.212,198.212,198.192,198.212,70700000.0
2005-08-05 02:46:00,198.212,198.227,198.192,198.198,63300000.0
2005-08-05 02:47:00,198.206,198.22,198.191,198.206,47500000.0
2005-08-05 02:48:00,198.212,198.213,198.179,198.191,38700000.0
2005-08-05 02:49:00,198.208,198.227,198.198,198.217,70300000.0
2005-08-05 02:50:00,198.205,198.221,198.201,198.205,89900000.0
2005-08-05 02:51:00,198.242,198.242,198.195,198.213,40700000.0
2005-08-05 02:52:00,198.214,198.256,198.214,198.232,48699999.0
2005-08-05 02:53:00,198.206,198.243,198.19,198.19,67000000.0
2005-08-05 02:54:00,198.177,198.236,198.177,198.236,58700000.0
2005-08-05 02:55:00,198.222,198.251,198.204,198.225,66100000.0
2005-08-05 02:56:00,198.246,198.312,198.246,198.303,94800001.0
2005-08-05 02:57:00,198.314,198.314,198.259,198.263,37400000.0
2005-08-05 02:58:00,198.287,198.303,198.226,198.226,48700000.0
2005-08-05 02:59:00,198.202,198.207,198.148,198.173,66000000.0
2005-08-05 03:00:00,198.184,198.206,198.184,198.2,75700001.0
2005-08-05 03:01:00,198.242,198.256,198.242,198.244,56999999.0
2005-08-05 03:02:00,198.236,198.269,198.226,198.232,68900001.0
2005-08-05 03:03:00,198.227,198.227,198.17,198.17,41000000.0
2005-08-05 03:04:00,198.131,198.229,198.131,198.19,65700000.0
2005-08-05 03:05:00,198.265,198.271,198.179,198.179,19400000.0
2005-08-05 03:06:00,198.189,198.204,198.156,198.197,46400000.0
2005-08-05 03:07:00,198.191,198.217,198.177,198.206,54900000.0
2005-08-05 03:08:00,198.229,198.24,198.187,198.234,56200000.0
2005-08-05 03:09:00,198.176,198.245,198.171,198.219,50999999.0
2005-08-05 03:10:00,198.204,198.229,198.173,198.212,34200000.0
2005-08-05 03:11:00,198.223,198.225,198.181,198.181,55300000.0
2005-08-05 03:12:00,198.172,198.172,198.168,198.168,18300000.0
2005-08-05 03:13:00,198.16,198.211,198.141,198.162,80500001.0
2005-08-05 03:14:00,198.209,198.222,198.152,198.152,51400000.0
2005-08-05 03:15:00,198.143,198.207,198.143,198.184,78900000.0
2005-08-05 03:16:00,198.178,198.201,198.164,198.201,45700000.0
2005-08-05 03:17:00,198.172,198.201,198.157,198.157,78300002.0
2005-08-05 03:18:00,198.158,198.186,198.137,198.152,55800000.0
2005-08-05 03:19:00,198.157,198.176,198.144,198.144,32200000.0
2005-08-05 03:20:00,198.162,198.183,198.12,198.12,41900000.0
2005-08-05 03:21:00,198.131,198.14,198.077,198.088,79300001.0
2005-08-05 03:22:00,198.076,198.142,198.075,198.075,56200000.0
2005-08-05 03:23:00,198.102,198.125,198.067,198.085,81700002.0
2005-08-05 03:24:00,198.117,198.154,198.1,198.125,51300000.0
2005-08-05 03:25:00,198.135,198.143,198.079,198.107,64600001.0
2005-08-05 03:26:00,198.127,198.151,198.117,198.142,40900000.0
2005-08-05 03:27:00,198.105,198.147,198.103,198.147,21500000.0
2005-08-05 03:28:00,198.114,198.156,198.111,198.153,46200001.0
2005-08-05 03:29:00,198.19,198.202,198.151,198.192,26700000.0
2005-08-05 03:30:00,198.182,198.197,198.125,198.157,23800000.0
2005-08-05 03:31:00,198.203,198.215,198.174,198.2,55200001.0
2005-08-05 03:32:00,198.189,198.208,198.162,198.162,64600001.0
2005-08-05 03:33:00,198.136,198.185,198.123,198.161,45699999.0
2005-08-05 03:34:00,198.149,198.164,198.107,198.122,36100000.0
2005-08-05 03:35:00,198.136,198.164,198.126,198.152,63500000.0
2005-08-05 03:36:00,198.104,198.104,198.047,198.047,57500000.0
2005-08-05 03:37:00,198.067,198.069,198.019,198.019,35500000.0
2005-08-05 03:38:00,198.047,198.094,198.004,198.025,35900000.0
2005-08-05 03:39:00,198.04,198.055,198.017,198.049,75600000.0
2005-08-05 03:40:00,198.079,198.128,198.031,198.031,40200000.0
2005-08-05 03:41:00,197.995,197.995,197.956,197.964,55700001.0
2005-08-05 03:42:00,197.948,198.092,197.944,198.004,99700000.0
2005-08-05 03:43:00,197.99,198.018,197.99,197.994,62700001.0
2005-08-05 03:44:00,197.996,198.067,197.982,198.062,29200000.0
2005-08-05 03:45:00,198.019,198.043,198.019,198.04,42400001.0
2005-08-05 03:46:00,197.997,198.022,197.997,198.02,57800000.0
2005-08-05 03:47:00,198.064,198.073,198.022,198.028,65200000.0
2005-08-05 03:48:00,198.035,198.055,197.986,198.033,29200000.0
2005-08-05 03:49:00,198.102,198.102,198.053,198.082,33300000.0
2005-08-05 03:50:00,198.055,198.079,198.021,198.065,42100000.0
2005-08-05 03:51:00,198.035,198.093,198.023,198.058,65700000.0
2005-08-05 03:52:00,198.07,198.082,198.037,198.037,61600000.0
2005-08-05 03:53:00,198.028,198.074,198.021,198.067,85500000.0
2005-08-05 03:54:00,198.054,198.071,198.032,198.043,71899999.0
2005-08-05 03:55:00,198.09,198.094,198.037,198.048,35200000.0
2005-08-05 03:56:00,198.041,198.067,198.041,198.063,53800001.0
2005-08-05 03:57:00,198.044,198.096,198.044,198.059,52899999.0
2005-08-05 03:58:00,198.083,198.115,198.081,198.089,56600000.0
2005-08-05 03:59:00,198.086,198.109,198.078,198.078,35400000.0
2005-08-05 04:00:00,198.06,198.107,198.056,198.098,26700000.0
2005-08-05 04:01:00,198.082,198.1,198.05,198.069,38100000.0
2005-08-05 04:02:00,198.092,198.115,198.058,198.109,60300000.0
2005-08-05 04:03:00,198.129,198.145,198.108,198.115,30900000.0
2005-08-05 04:04:00,198.113,198.124,198.093,198.116,38500001.0
2005-08-05 04:05:00,198.119,198.131,198.091,198.103,65400000.0
2005-08-05 04:06:00,198.137,198.149,198.112,198.121,58000000.0
2005-08-05 04:07:00,198.135,198.14,198.09,198.107,48300000.0
2005-08-05 04:08:00,198.106,198.128,198.098,198.121,75099999.0
2005-08-05 04:09:00,198.117,198.152,198.117,198.12,87000000.0
2005-08-05 04:10:00,198.171,198.171,198.117,198.126,33700000.0
2005-08-05 04:11:00,198.13,198.158,198.129,198.143,67800001.0
2005-08-05 04:12:00,198.155,198.169,198.105,198.125,37300000.0
2005-08-05 04:13:00,198.142,198.155,198.098,198.126,48300000.0
2005-08-05 04:14:00,198.116,198.187,198.116,198.137,39900000.0
2005-08-05 04:15:00,198.105,198.15,198.085,198.131,53100000.0
2005-08-05 04:16:00,198.127,198.146,198.106,198.106,78100000.0
2005-08-05 04:17:00,198.123,198.155,198.123,198.155,59000000.0
2005-08-05 04:18:00,198.166,198.198,198.165,198.165,51000001.0
2005-08-05 04:19:00,198.195,198.206,198.169,198.173,60300000.0
2005-08-05 04:20:00,198.15,198.188,198.145,198.145,68499999.0
2005-08-05 04:21:00,198.154,198.199,198.154,198.199,26300000.0
2005-08-05 04:22:00,198.223,198.223,198.174,198.2,52200000.0
2005-08-05 04:23:00,198.203,198.24,198.162,198.24,62500000.0
2005-08-05 04:24:00,198.235,198.259,198.222,198.23,60700000.0
2005-08-05 04:25:00,198.221,198.26,198.209,198.209,44700000.0
2005-08-05 04:26:00,198.201,198.254,198.201,198.23,57500000.0
2005-08-05 04:27:00,198.217,198.245,198.189,198.201,36000000.0
2005-08-05 04:28:00,198.191,198.226,198.182,198.192,41000000.0
2005-08-05 04:29:00,198.238,198.242,198.181,198.185,68400001.0
2005-08-05 04:30:00,198.216,198.232,198.176,198.198,22300000.0
2005-08-05 04:31:00,198.182,198.25,198.177,198.25,27800000.0
2005-08-05 04:32:00,198.23,198.276,198.23,198.272,27200000.0
2005-08-05 04:33:00,198.256,198.3,198.253,198.29,51400000.0
2005-08-05 04:34:00,198.277,198.287,198.274,198.287,18100000.0
2005-08-05 04:35:00,198.302,198.309,198.282,198.307,59900000.0
2005-08-05 04:36:00,198.337,198.341,198.29,198.29,71700000.0
2005-08-05 04:37:00,198.27,198.274,198.227,198.274,63300000.0
2005-08-05 04:38:00,198.277,198.287,198.21,198.241,45800000.0
2005-08-05 04:39:00,198.241,198.252,198.235,198.245,43400000.0
2005-08-05 04:40:00,198.223,198.305,198.205,198.298,49600001.0
2005-08-05 04:41:00,198.244,198.282,198.212,198.216,29600000.0
2005-08-05 04:42:00,198.257,198.272,198.2,198.209,69299999.0
2005-08-05 04:43:00,198.223,198.223,198.159,198.18,74100000.0
2005-08-05 04:44:00,198.194,198.26,198.181,198.221,33900000.0
2005-08-05 04:45:00,198.218,198.259,198.218,198.228,63700000.0
2005-08-05 04:46:00,198.234,198.259,198.218,198.23,24600000.0
2005-08-05 04:47:00,198.237,198.25,198.214,198.219,51399999.0
2005-08-05 04:48:00,198.251,198.285,198.251,198.285,45200000.0
2005-08-05 04:49:00,198.289,198.327,198.247,198.247,37400000.0
2005-08-05 04:50:00,198.243,198.275,198.221,198.275,49100000.0
2005-08-05 04:51:00,198.257,198.275,198.236,198.265,86400000.0
2005-08-05 04:52:00,198.247,198.281,198.24,198.253,111599999.0
2005-08-05 04:53:00,198.29,198.29,198.242,198.268,71999999.0
2005-08-05 04:54:00,198.254,198.289,198.227,198.227,54800000.0
2005-08-05 04:55:00,198.211,198.26,198.201,198.235,66000000.0
2005-08-05 04:56:00,198.262,198.289,198.241,198.264,19600000.0
2005-08-05 04:57:00,198.262,198.298,198.259,198.295,53800000.0
2005-08-05 04:58:00,198.279,198.322,198.279,198.298,37800000.0
2005-08-05 04:59:00,198.299,198.318,198.257,198.272,56800000.0
2005-08-05 05:00:00,198.261,198.32,198.246,198.3,53100000.0
2005-08-05 05:01:00,198.236,198.273,198.236,198.257,31800000.0
2005-08-05 05:02:00,198.265,198.298,198.265,198.27,66200000.0
2005-08-05 05:03:00,198.258,198.258,198.225,198.232,24300000.0
2005-08-05 05:04:00,198.218,198.265,198.195,198.265,19300000.0
2005-08-05 05:05:00,198.281,198.286,198.259,198.262,58400001.0
2005-08-05 05:06:00,198.238,198.296,198.212,198.212,33700000.0
2005-08-05 05:07:00,198.206,198.25,198.19,198.244,68900000.0
2005-08-05 05:08:00,198.257,198.274,198.215,198.274,73700001.0
2005-08-05 05:09:00,198.262,198.289,198.247,198.247,39400000.0
2005-08-05 05:10:00,198.195,198.251,198.17,198.217,51400000.0
2005-08-05 05:11:00,198.198,198.24,198.186,198.23,54099999.0
2005-08-05 05:12:00,198.215,198.278,198.212,198.278,28400000.0
2005-08-05 05:13:00,198.267,198.281,198.237,198.262,56100000.0
2005-08-05 05:14:00,198.268,198.291,198.261,198.291,78000000.0
2005-08-05 05:15:00,198.303,198.382,198.303,198.352,94600000.0
2005-08-05 05:16:00,198.349,198.388,198.328,198.388,38600000.0
2005-08-05 05:17:00,198.378,198.427,198.367,198.396,31000000.0
2005-08-05 05:18:00,198.406,198.423,198.386,198.399,40100000.0
2005-08-05 05:19:00,198.418,198.52,198.418,198.444,63500000.0
2005-08-05 05:20:00,198.445,198.456,198.412,198.412,31800000.0
2005-08-05 05:21:00,198.413,198.449,198.382,198.382,81200000.0
2005-08-05 05:22:00,198.375,198.411,198.366,198.395,55900001.0
2005-08-05 05:23:00,198.419,198.434,198.4,198.413,73599999.0
2005-08-05 05:24:00,198.432,198.432,198.395,198.415,45700000.0
2005-08-05 05:25:00,198.416,198.416,198.35,198.35,59000000.0
2005-08-05 05:26:00,198.367,198.416,198.29,198.29,37700000.0
2005-08-05 05:27:00,198.338,198.418,198.327,198.366,67699999.0
2005-08-05 05:28:00,198.41,198.418,198.35,198.362,45500000.0
2005-08-05 05:29:00,198.346,198.361,198.337,198.341,31700000.0
2005-08-05 05:30:00,198.435,198.437,198.358,198.372,34400000.0
2005-08-05 05:31:00,198.396,198.404,198.349,198.368,70600000.0
2005-08-05 05:32:00,198.376,198.446,198.376,198.406,86900000.0
2005-08-05 05:33:00,198.388,198.558,198.386,198.55,56600001.0
2005-08-05 05:34:00,198.523,198.523,198.497,198.497,7200000.0
2005-08-05 05:35:00,198.58,198.58,198.473,198.493,106600000.0
2005-08-05 05:36:00,198.518,198.564,198.488,198.547,45200000.0
2005-08-05 05:37:00,198.562,198.578,198.484,198.528,52300000.0
2005-08-05 05:38:00,198.529,198.529,198.472,198.515,68299999.0
2005-08-05 05:39:00,198.535,198.554,198.475,198.505,52900001.0
2005-08-05 05:40:00,198.493,198.572,198.493,198.524,61399999.0
2005-08-05 05:41:00,198.483,198.551,198.483,198.532,56099999.0
2005-08-05 05:42:00,198.516,198.549,198.503,198.548,43000000.0
2005-08-05 05:43:00,198.587,198.587,198.496,198.498,30300000.0
2005-08-05 05:44:00,198.545,198.574,198.545,198.574,45100000.0
2005-08-05 05:45:00,198.585,198.594,198.518,198.519,31200000.0
2005-08-05 05:46:00,198.507,198.577,198.507,198.566,54300000.0
2005-08-05 05:47:00,198.564,198.598,198.558,198.598,37400000.0
2005-08-05 05:48:00,198.621,198.622,198.583,198.601,65299999.0
2005-08-05 05:49:00,198.628,198.634,198.589,198.589,25200000.0
2005-08-05 05:50:00,198.577,198.635,198.577,198.605,84200000.0
2005-08-05 05:51:00,198.582,198.61,198.566,198.585,37500000.0
2005-08-05 05:52:00,198.588,198.627,198.549,198.61,39800000.0
2005-08-05 05:53:00,198.622,198.652,198.609,198.618,67600000.0
2005-08-05 05:54:00,198.64,198.648,198.591,198.648,65900000.0
2005-08-05 05:55:00,198.649,198.663,198.595,198.622,70100001.0
2005-08-05 05:56:00,198.595,198.632,198.579,198.628,99700001.0
2005-08-05 05:57:00,198.629,198.634,198.59,198.599,72700000.0
2005-08-05 05:58:00,198.588,198.59,198.565,198.575,38800000.0
2005-08-05 05:59:00,198.621,198.621,198.567,198.568,56200000.0
2005-08-05 06:00:00,198.602,198.625,198.546,198.565,74500001.0
2005-08-05 06:01:00,198.539,198.539,198.497,198.51,53800000.0
2005-08-05 06:02:00,198.5,198.551,198.5,198.545,24300000.0
2005-08-05 06:03:00,198.55,198.578,198.535,198.572,87900000.0
2005-08-05 06:04:00,198.533,198.588,198.521,198.576,91800001.0
2005-08-05 06:05:00,198.587,198.59,198.566,198.57,71699999.0
2005-08-05 06:06:00,198.567,198.589,198.53,198.552,55300000.0
2005-08-05 06:07:00,198.556,198.607,198.554,198.563,75300000.0
2005-08-05 06:08:00,198.558,198.612,198.558,198.591,20100000.0
2005-08-05 06:09:00,198.588,198.612,198.569,198.569,51800000.0
2005-08-05 06:10:00,198.606,198.627,198.606,198.607,17500000.0
2005-08-05 06:11:00,198.575,198.604,198.56,198.589,42400000.0
2005-08-05 06:12:00,198.58,198.634,198.58,198.585,36800000.0
2005-08-05 06:13:00,198.551,198.62,198.548,198.614,40700000.0
2005-08-05 06:14:00,198.616,198.638,198.566,198.638,63700000.0
2005-08-05 06:15:00,198.587,198.598,198.587,198.593,32200000.0
2005-08-05 06:16:00,198.615,198.628,198.598,198.627,43800000.0
2005-08-05 06:17:00,198.59,198.625,198.575,198.625,62800000.0
2005-08-05 06:18:00,198.583,198.629,198.565,198.606,54100000.0
2005-08-05 06:19:00,198.656,198.656,198.575,198.6,31100000.0
2005-08-05 06:20:00,198.651,198.651,198.612,198.621,40700000.0
2005-08-05 06:21:00,198.615,198.649,198.613,198.642,35700000.0
2005-08-05 06:22:00,198.621,198.652,198.613,198.623,40600000.0
2005-08-05 06:23:00,198.649,198.661,198.634,198.634,31200000.0
2005-08-05 06:24:00,198.631,198.704,198.627,198.644,20700000.0
2005-08-05 06:25:00,198.621,198.701,198.618,198.687,29100000.0
2005-08-05 06:26:00,198.66,198.685,198.623,198.662,28400000.0
2005-08-05 06:27:00,198.641,198.689,198.641,198.689,73199999.0
2005-08-05 06:28:00,198.661,198.688,198.642,198.644,34500000.0
2005-08-05 06:29:00,198.64,198.689,198.631,198.648,50200000.0
2005-08-05 06:30:00,198.62,198.62,198.572,198.574,49900000.0
2005-08-05 06:31:00,198.561,198.575,198.557,198.559,58000000.0
2005-08-05 06:32:00,198.527,198.584,198.513,198.584,45700001.0
2005-08-05 06:33:00,198.614,198.64,198.574,198.608,55999999.0
2005-08-05 06:34:00,198.548,198.612,198.548,198.605,41600000.0
2005-08-05 06:35:00,198.58,198.613,198.562,198.586,44200001.0
2005-08-05 06:36:00,198.593,198.623,198.569,198.6,54300000.0
2005-08-05 06:37:00,198.62,198.629,198.576,198.585,37999999.0
2005-08-05 06:38:00,198.605,198.621,198.585,198.621,51000000.0
2005-08-05 06:39:00,198.635,198.643,198.619,198.634,65700001.0
2005-08-05 06:40:00,198.637,198.667,198.591,198.591,109899999.0
2005-08-05 06:41:00,198.587,198.603,198.528,198.573,33700000.0
2005-08-05 06:42:00,198.581,198.594,198.551,198.561,57300001.0
2005-08-05 06:43:00,198.571,198.602,198.554,198.594,68199999.0
2005-08-05 06:44:00,198.625,198.626,198.538,198.538,76800000.0
2005-08-05 06:45:00,198.572,198.615,198.511,198.511,40100000.0
2005-08-05 06:46:00,198.468,198.47,198.445,198.457,48300000.0
2005-08-05 06:47:00,198.481,198.521,198.445,198.445,40700000.0
2005-08-05 06:48:00,198.469,198.491,198.438,198.482,81999998.0
2005-08-05 06:49:00,198.463,198.477,198.462,198.462,46600001.0
2005-08-05 06:50:00,198.481,198.508,198.463,198.463,102200000.0
2005-08-05 06:51:00,198.486,198.533,198.485,198.49,67300000.0
2005-08-05 06:52:00,198.498,198.523,198.483,198.514,45400000.0
2005-08-05 06:53:00,198.482,198.509,198.452,198.507,64900000.0
2005-08-05 06:54:00,198.467,198.496,198.453,198.473,65500002.0
2005-08-05 06:55:00,198.462,198.492,198.449,198.461,37100000.0
2005-08-05 06:56:00,198.437,198.437,198.376,198.385,37700001.0
2005-08-05 06:57:00,198.423,198.453,198.372,198.405,29100000.0
2005-08-05 06:58:00,198.375,198.411,198.375,198.406,42199999.0
2005-08-05 06:59:00,198.4,198.428,198.399,198.422,45300000.0
2005-08-05 07:00:00,198.399,198.399,198.332,198.332,56800001.0
2005-08-05 07:01:00,198.36,198.412,198.36,198.38,43100000.0
2005-08-05 07:02:00,198.366,198.408,198.366,198.389,23500000.0
2005-08-05 07:03:00,198.387,198.403,198.365,198.367,47800000.0
2005-08-05 07:04:00,198.383,198.402,198.334,198.334,65100000.0
2005-08-05 07:05:00,198.349,198.41,198.309,198.309,66400001.0
2005-08-05 07:06:00,198.322,198.412,198.322,198.348,94100002.0
2005-08-05 07:07:00,198.329,198.338,198.309,198.315,86399999.0
2005-08-05 07:08:00,198.324,198.368,198.315,198.333,66799999.0
2005-08-05 07:09:00,198.333,198.333,198.313,198.314,12300000.0
2005-08-05 07:10:00,198.328,198.378,198.326,198.348,105199999.0
2005-08-05 07:11:00,198.348,198.373,198.336,198.369,54800000.0
2005-08-05 07:12:00,198.348,198.384,198.329,198.352,54600000.0
2005-08-05 07:13:00,198.371,198.383,198.343,198.362,58400000.0
2005-08-05 07:14:00,198.372,198.391,198.354,198.354,77300000.0
2005-08-05 07:15:00,198.341,198.398,198.337,198.337,25000000.0
2005-08-05 07:16:00,198.35,198.367,198.322,198.367,58700000.0
2005-08-05 07:17:00,198.314,198.374,198.297,198.374,43300000.0
2005-08-05 07:18:00,198.323,198.354,198.32,198.351,61500000.0
2005-08-05 07:19:00,198.391,198.396,198.362,198.383,81699999.0
2005-08-05 07:20:00,198.373,198.441,198.363,198.408,46300000.0
2005-08-05 07:21:00,198.396,198.429,198.391,198.425,29100000.0
2005-08-05 07:22:00,198.406,198.406,198.361,198.365,42600000.0
2005-08-05 07:23:00,198.39,198.424,198.361,198.388,42800000.0
2005-08-05 07:24:00,198.407,198.414,198.394,198.413,30400000.0
2005-08-05 07:25:00,198.35,198.453,198.35,198.447,49600000.0
2005-08-05 07:26:00,198.474,198.482,198.415,198.415,36400000.0
2005-08-05 07:27:00,198.421,198.463,198.404,198.453,51200000.0
2005-08-05 07:28:00,198.496,198.505,198.469,198.47,67500000.0
2005-08-05 07:29:00,198.46,198.531,198.426,198.49,67000000.0
2005-08-05 07:30:00,198.499,198.53,198.452,198.493,96300000.0
2005-08-05 07:31:00,198.503,198.537,198.49,198.517,64400000.0
2005-08-05 07:32:00,198.478,198.513,198.46,198.513,26600000.0
2005-08-05 07:33:00,198.462,198.492,198.439,198.469,51100000.0
2005-08-05 07:34:00,198.432,198.47,198.406,198.406,59400000.0
2005-08-05 07:35:00,198.43,198.487,198.405,198.44,26400000.0
2005-08-05 07:36:00,198.443,198.501,198.428,198.46,77000000.0
2005-08-05 07:37:00,198.445,198.493,198.412,198.412,47500000.0
2005-08-05 07:38:00,198.398,198.423,198.398,198.412,20200000.0
2005-08-05 07:39:00,198.412,198.492,198.376,198.376,41200000.0
2005-08-05 07:40:00,198.379,198.396,198.371,198.371,43100000.0
2005-08-05 07:41:00,198.393,198.449,198.393,198.445,30300000.0
2005-08-05 07:42:00,198.393,198.393,198.349,198.349,20000000.0
2005-08-05 07:43:00,198.362,198.388,198.336,198.336,51000000.0
2005-08-05 07:44:00,198.338,198.395,198.338,198.369,44399999.0
2005-08-05 07:45:00,198.356,198.41,198.354,198.358,36000000.0
2005-08-05 07:46:00,198.394,198.421,198.376,198.401,63399999.0
2005-08-05 07:47:00,198.415,198.438,198.407,198.438,57600000.0
2005-08-05 07:48:00,198.388,198.422,198.388,198.422,35900000.0
2005-08-05 07:49:00,198.398,198.451,198.376,198.434,34200000.0
2005-08-05 07:50:00,198.485,198.497,198.442,198.497,32300000.0
2005-08-05 07:51:00,198.474,198.486,198.439,198.472,93899999.0
2005-08-05 07:52:00,198.473,198.495,198.445,198.445,72500000.0
2005-08-05 07:53:00,198.456,198.473,198.407,198.409,50500000.0
2005-08-05 07:54:00,198.413,198.443,198.398,198.404,32500000.0
2005-08-05 07:55:00,198.381,198.44,198.374,198.414,90100000.0
2005-08-05 07:56:00,198.381,198.389,198.322,198.322,57300000.0
2005-08-05 07:57:00,198.31,198.328,198.297,198.313,69800000.0
2005-08-05 07:58:00,198.354,198.46,198.342,198.384,56700000.0
2005-08-05 07:59:00,198.374,198.374,198.335,198.352,28500000.0
2005-08-05 08:00:00,198.367,198.39,198.367,198.381,48000001.0
2005-08-05 08:01:00,198.382,198.391,198.373,198.375,48500000.0
2005-08-05 08:02:00,198.373,198.424,198.369,198.414,52300000.0
2005-08-05 08:03:00,198.404,198.404,198.35,198.36,91000000.0
2005-08-05 08:04:00,198.345,198.346,198.32,198.335,43300000.0
2005-08-05 08:05:00,198.326,198.326,198.283,198.293,55899999.0
2005-08-05 08:06:00,198.287,198.287,198.252,198.285,37900000.0
2005-08-05 08:07:00,198.273,198.326,198.273,198.29,78100001.0
2005-08-05 08:08:00,198.275,198.275,198.225,198.225,57200001.0
2005-08-05 08:09:00,198.24,198.294,198.234,198.289,39600000.0
2005-08-05 08:10:00,198.292,198.326,198.252,198.256,42300000.0
2005-08-05 08:11:00,198.278,198.31,198.278,198.31,22800000.0
2005-08-05 08:12:00,198.305,198.332,198.277,198.294,59699999.0
2005-08-05 08:13:00,198.288,198.294,198.273,198.273,39000000.0
2005-08-05 08:14:00,198.317,198.339,198.29,198.29,41300000.0
2005-08-05 08:15:00,198.293,198.332,198.293,198.319,33200000.0
2005-08-05 08:16:00,198.333,198.333,198.317,198.33,51700000.0
2005-08-05 08:17:00,198.336,198.346,198.314,198.323,69000000.0
2005-08-05 08:18:00,198.316,198.35,198.311,198.323,33900000.0
2005-08-05 08:19:00,198.355,198.355,198.309,198.309,20000000.0
2005-08-05 08:20:00,198.293,198.326,198.285,198.285,35600000.0
2005-08-05 08:21:00,198.276,198.336,198.273,198.289,64200001.0
2005-08-05 08:22:00,198.313,198.341,198.262,198.288,28400000.0
2005-08-05 08:23:00,198.306,198.356,198.302,198.302,92700000.0
2005-08-05 08:24:00,198.316,198.328,198.286,198.302,43100000.0
2005-08-05 08:25:00,198.333,198.355,198.277,198.277,39300000.0
2005-08-05 08:26:00,198.258,198.302,198.258,198.302,41100000.0
2005-08-05 08:27:00,198.322,198.324,198.266,198.266,21200000.0
2005-08-05 08:28:00,198.255,198.257,198.194,198.241,66500000.0
2005-08-05 08:29:00,198.266,198.277,198.239,198.26,35600000.0
2005-08-05 08:30:00,198.209,198.311,198.201,198.311,35300000.0
2005-08-05 08:31:00,198.294,198.321,198.28,198.306,43400000.0
2005-08-05 08:32:00,198.324,198.341,198.258,198.266,40100000.0
2005-08-05 08:33:00,198.265,198.27,198.19,198.192,61800000.0
2005-08-05 08:34:00,198.143,198.158,198.032,198.032,115099999.0
2005-08-05 08:35:00,198.001,198.08,198.001,198.08,21500000.0
2005-08-05 08:36:00,198.097,198.109,198.071,198.103,50100000.0
2005-08-05 08:37:00,198.067,198.084,198.032,198.032,61500000.0
2005-08-05 08:38:00,198.029,198.044,198.001,198.025,57300000.0
2005-08-05 08:39:00,198.008,198.217,197.988,198.033,66000000.0
2005-08-05 08:40:00,198.03,198.074,197.984,198.006,48400001.0
2005-08-05 08:41:00,198.042,198.043,197.994,197.994,46900000.0
2005-08-05 08:42:00,198.005,198.048,197.977,197.993,74600000.0
2005-08-05 08:43:00,198.015,198.051,198.0,198.0,59999999.0
2005-08-05 08:44:00,198.003,198.045,197.999,198.004,80900000.0
2005-08-05 08:45:00,197.991,198.031,197.983,198.016,51100000.0
2005-08-05 08:46:00,198.016,198.058,198.016,198.031,38500000.0
2005-08-05 08:47:00,198.039,198.07,198.039,198.069,28600000.0
2005-08-05 08:48:00,198.074,198.102,198.074,198.083,34800000.0
2005-08-05 08:49:00,198.087,198.119,198.087,198.11,37200000.0
2005-08-05 08:50:00,198.065,198.121,198.033,198.121,20500000.0
2005-08-05 08:51:00,198.095,198.117,198.058,198.11,33700000.0
2005-08-05 08:52:00,198.144,198.144,198.083,198.124,127900002.0
2005-08-05 08:53:00,198.127,198.148,198.078,198.104,44800000.0
2005-08-05 08:54:00,198.106,198.156,198.106,198.141,49400000.0
2005-08-05 08:55:00,198.158,198.159,198.109,198.127,37500000.0
2005-08-05 08:56:00,198.152,198.165,198.136,198.162,51700000.0
2005-08-05 08:57:00,198.123,198.148,198.097,198.139,62700000.0
2005-08-05 08:58:00,198.114,198.12,198.083,198.083,44000000.0
2005-08-05 08:59:00,198.089,198.116,198.054,198.054,76000000.0
2005-08-05 09:00:00,198.013,198.095,198.008,198.072,34500000.0
2005-08-05 09:01:00,198.059,198.105,198.059,198.1,93899999.0
2005-08-05 09:02:00,198.078,198.138,198.066,198.138,45100000.0
2005-08-05 09:03:00,198.12,198.156,198.12,198.145,60900000.0
2005-08-05 09:04:00,198.146,198.146,198.129,198.138,56700000.0
2005-08-05 09:05:00,198.138,198.168,198.119,198.15,37300000.0
2005-08-05 09:06:00,198.157,198.163,198.096,198.108,44700000.0
2005-08-05 09:07:00,198.155,198.158,198.102,198.109,75100000.0
2005-08-05 09:08:00,198.109,198.136,198.109,198.112,62500001.0
2005-08-05 09:09:00,198.134,198.159,198.114,198.14,36000000.0
2005-08-05 09:10:00,198.14,198.141,198.129,198.129,47000000.0
2005-08-05 09:11:00,198.156,198.156,198.108,198.108,17900000.0
2005-08-05 09:12:00,198.105,198.105,198.077,198.098,32200000.0
2005-08-05 09:13:00,198.109,198.129,198.108,198.108,20800000.0
2005-08-05 09:14:00,198.137,198.139,198.092,198.095,35800001.0
2005-08-05 09:15:00,198.119,198.139,198.085,198.085,70900000.0
2005-08-05 09:16:00,198.082,198.084,198.056,198.063,50900000.0
2005-08-05 09:17:00,198.129,198.138,198.059,198.062,34800000.0
2005-08-05 09:18:00,198.117,198.138,198.037,198.087,69800001.0
2005-08-05 09:19:00,198.039,198.041,198.018,198.034,55100000.0
2005-08-05 09:20:00,198.045,198.08,198.033,198.057,31800000.0
2005-08-05 09:21:00,198.055,198.13,198.055,198.128,56400000.0
2005-08-05 09:22:00,198.078,198.122,198.078,198.122,43800000.0
2005-08-05 09:23:00,198.125,198.133,198.123,198.123,38500000.0
2005-08-05 09:24:00,198.106,198.113,198.077,198.096,38100000.0
2005-08-05 09:25:00,198.055,198.08,198.038,198.041,25500000.0
2005-08-05 09:26:00,198.065,198.091,198.043,198.08,53800000.0
2005-08-05 09:27:00,198.081,198.102,198.071,198.1,50400000.0
2005-08-05 09:28:00,198.114,198.124,198.099,198.1,31000000.0
2005-08-05 09:29:00,198.083,198.14,198.083,198.112,71900001.0
2005-08-05 09:30:00,198.125,198.133,198.107,198.112,38200000.0
2005-08-05 09:31:00,198.126,198.139,198.117,198.125,40400000.0
2005-08-05 09:32:00,198.135,198.141,198.122,198.136,38500000.0
2005-08-05 09:33:00,198.148,198.168,198.143,198.165,62700001.0
2005-08-05 09:34:00,198.162,198.17,198.14,198.157,61500000.0
2005-08-05 09:35:00,198.146,198.146,198.098,198.112,66400001.0
2005-08-05 09:36:00,198.133,198.161,198.133,198.15,40000000.0
2005-08-05 09:37:00,198.158,198.158,198.133,198.143,59200000.0
2005-08-05 09:38:00,198.129,198.137,198.071,198.074,72900000.0
2005-08-05 09:39:00,198.066,198.066,198.025,198.039,83600003.0
2005-08-05 09:40:00,198.044,198.083,198.036,198.083,42900000.0
2005-08-05 09:41:00,198.095,198.13,198.071,198.073,50700000.0
2005-08-05 09:42:00,198.052,198.074,198.052,198.064,61400000.0
2005-08-05 09:43:00,198.069,198.114,198.069,198.082,35200000.0
2005-08-05 09:44:00,198.068,198.142,198.064,198.121,63500000.0
2005-08-05 09:45:00,198.102,198.116,198.085,198.104,38600000.0
2005-08-05 09:46:00,198.111,198.126,198.086,198.086,64300000.0
2005-08-05 09:47:00,198.126,198.158,198.126,198.138,35200000.0
2005-08-05 09:48:00,198.112,198.13,198.088,198.127,48900000.0
2005-08-05 09:49:00,198.16,198.187,198.153,198.155,42200000.0
2005-08-05 09:50:00,198.152,198.22,198.14,198.216,48000000.0
2005-08-05 09:51:00,198.221,198.256,198.207,198.243,57400000.0
2005-08-05 09:52:00,198.249,198.253,198.208,198.215,47600001.0
2005-08-05 09:53:00,198.205,198.251,198.168,198.233,37400000.0
2005-08-05 09:54:00,198.233,198.257,198.23,198.257,78300001.0
2005-08-05 09:55:00,198.25,198.25,198.212,198.22,68800000.0
2005-08-05 09:56:00,198.223,198.242,198.209,198.224,46700000.0
2005-08-05 09:57:00,198.216,198.268,198.206,198.228,78900001.0
2005-08-05 09:58:00,198.231,198.231,198.201,198.208,60199999.0
2005-08-05 09:59:00,198.193,198.234,198.181,198.215,43000000.0
2005-08-05 10:00:00,198.195,198.201,198.168,198.183,30000000.0
2005-08-05 10:01:00,198.165,198.252,198.134,198.135,84099999.0
2005-08-05 10:02:00,198.215,198.229,198.146,198.161,41400001.0
2005-08-05 10:03:00,198.167,198.195,198.147,198.161,59200001.0
2005-08-05 10:04:00,198.175,198.202,198.164,198.182,33300000.0
2005-08-05 10:05:00,198.17,198.208,198.125,198.208,84100001.0
2005-08-05 10:06:00,198.171,198.19,198.154,198.154,40800000.0
2005-08-05 10:07:00,198.153,198.204,198.152,198.175,40100000.0
2005-08-05 10:08:00,198.191,198.191,198.142,198.142,53100000.0
2005-08-05 10:09:00,198.148,198.192,198.142,198.162,59800000.0
2005-08-05 10:10:00,198.192,198.198,198.123,198.14,71299999.0
2005-08-05 10:11:00,198.176,198.206,198.176,198.206,27200000.0
2005-08-05 10:12:00,198.202,198.224,198.202,198.222,40100000.0
2005-08-05 10:13:00,198.204,198.251,198.204,198.222,30300000.0
2005-08-05 10:14:00,198.231,198.246,198.223,198.225,63100000.0
2005-08-05 10:15:00,198.238,198.248,198.212,198.213,35500000.0
2005-08-05 10:16:00,198.215,198.257,198.205,198.214,52600000.0
2005-08-05 10:17:00,198.227,198.243,198.186,198.233,17600000.0
2005-08-05 10:18:00,198.244,198.254,198.217,198.235,69400001.0
2005-08-05 10:19:00,198.246,198.256,198.22,198.228,57800000.0
2005-08-05 10:20:00,198.242,198.285,198.229,198.268,62300000.0
2005-08-05 10:21:00,198.262,198.277,198.256,198.256,30100000.0
2005-08-05 10:22:00,198.26,198.267,198.23,198.245,49300000.0
2005-08-05 10:23:00,198.251,198.317,198.231,198.317,86499998.0
2005-08-05 10:24:00,198.331,198.358,198.329,198.341,23400000.0
2005-08-05 10:25:00,198.348,198.363,198.331,198.331,73700001.0
2005-08-05 10:26:00,198.315,198.349,198.315,198.342,56700000.0
2005-08-05 10:27:00,198.331,198.331,198.282,198.282,50100000.0
2005-08-05 10:28:00,198.272,198.292,198.272,198.282,25800000.0
2005-08-05 10:29:00,198.273,198.302,198.257,198.271,54500000.0
2005-08-05 10:30:00,198.297,198.371,198.297,198.367,109700001.0
2005-08-05 10:31:00,198.386,198.408,198.377,198.382,38800000.0
2005-08-05 10:32:00,198.373,198.39,198.338,198.338,89600000.0
2005-08-05 10:33:00,198.343,198.358,198.327,198.335,57200000.0
2005-08-05 10:34:00,198.353,198.366,198.333,198.333,34600000.0
2005-08-05 10:35:00,198.376,198.376,198.338,198.338,39400000.0
2005-08-05 10:36:00,198.338,198.374,198.326,198.344,66199999.0
2005-08-05 10:37:00,198.315,198.364,198.299,198.344,53800000.0
2005-08-05 10:38:00,198.325,198.347,198.3,198.343,64000000.0
2005-08-05 10:39:00,198.362,198.379,198.341,198.353,54200000.0
2005-08-05 10:40:00,198.377,198.394,198.304,198.304,15000000.0
2005-08-05 10:41:00,198.299,198.308,198.279,198.293,39399999.0
2005-08-05 10:42:00,198.285,198.357,198.284,198.33,48300000.0
2005-08-05 10:43:00,198.318,198.394,198.314,198.367,41600000.0
2005-08-05 10:44:00,198.366,198.401,198.351,198.374,69700000.0
2005-08-05 10:45:00,198.41,198.41,198.381,198.403,49600000.0
2005-08-05 10:46:00,198.397,198.421,198.39,198.421,41900000.0
2005-08-05 10:47:00,198.37,198.423,198.345,198.392,58100000.0
2005-08-05 10:48:00,198.392,198.392,198.315,198.362,49800001.0
2005-08-05 10:49:00,198.374,198.414,198.36,198.405,80900000.0
2005-08-05 10:50:00,198.364,198.383,198.35,198.383,27600000.0
2005-08-05 10:51:00,198.372,198.372,198.335,198.335,79900000.0
2005-08-05 10:52:00,198.358,198.386,198.347,198.383,55100000.0
2005-08-05 10:53:00,198.424,198.445,198.395,198.416,86800000.0
2005-08-05 10:54:00,198.414,198.435,198.41,198.411,21200000.0
2005-08-05 10:55:00,198.381,198.385,198.365,198.376,33799999.0
2005-08-05 10:56:00,198.377,198.407,198.377,198.391,70400001.0
2005-08-05 10:57:00,198.399,198.42,198.353,198.353,26900000.0
2005-08-05 10:58:00,198.352,198.373,198.333,198.338,28300000.0
2005-08-05 10:59:00,198.319,198.323,198.274,198.274,36800000.0
2005-08-05 11:00:00,198.305,198.372,198.272,198.272,47100000.0
2005-08-05 11:01:00,198.287,198.311,198.273,198.308,36900000.0
2005-08-05 11:02:00,198.298,198.361,198.297,198.361,35800000.0
2005-08-05 11:03:00,198.368,198.408,198.366,198.408,16200000.0
2005-08-05 11:04:00,198.413,198.463,198.396,198.463,78299999.0
2005-08-05 11:05:00,198.416,198.471,198.416,198.471,37900000.0
2005-08-05 11:06:00,198.475,198.515,198.45,198.515,50100000.0
2005-08-05 11:07:00,198.52,198.52,198.394,198.458,27300000.0
2005-08-05 11:08:00,198.507,198.523,198.495,198.523,35500000.0
2005-08-05 11:09:00,198.535,198.539,198.421,198.458,44500000.0
2005-08-05 11:10:00,198.519,198.534,198.49,198.498,51600000.0
2005-08-05 11:11:00,198.486,198.501,198.483,198.493,36500000.0
2005-08-05 11:12:00,198.499,198.525,198.479,198.481,56800001.0
2005-08-05 11:13:00,198.467,198.467,198.402,198.403,44100000.0
2005-08-05 11:14:00,198.419,198.501,198.419,198.457,45600000.0
2005-08-05 11:15:00,198.461,198.526,198.449,198.449,28800000.0
2005-08-05 11:16:00,198.451,198.49,198.429,198.445,78900001.0
2005-08-05 11:17:00,198.425,198.504,198.425,198.434,67800000.0
2005-08-05 11:18:00,198.425,198.471,198.401,198.403,27900000.0
2005-08-05 11:19:00,198.425,198.425,198.413,198.423,36000000.0
2005-08-05 11:20:00,198.42,198.467,198.4,198.455,47599999.0
2005-08-05 11:21:00,198.429,198.434,198.407,198.407,31900000.0
2005-08-05 11:22:00,198.383,198.429,198.377,198.389,44100000.0
2005-08-05 11:23:00,198.381,198.422,198.366,198.366,38000000.0
2005-08-05 11:24:00,198.362,198.437,198.362,198.437,64500001.0
2005-08-05 11:25:00,198.35,198.413,198.342,198.379,35100000.0
2005-08-05 11:26:00,198.385,198.412,198.353,198.353,45100000.0
2005-08-05 11:27:00,198.402,198.42,198.362,198.374,50200000.0
2005-08-05 11:28:00,198.328,198.417,198.312,198.41,52500000.0
2005-08-05 11:29:00,198.362,198.375,198.325,198.325,71100001.0
2005-08-05 11:30:00,198.315,198.376,198.306,198.332,56200000.0
2005-08-05 11:31:00,198.36,198.387,198.36,198.376,30600000.0
2005-08-05 11:32:00,198.387,198.417,198.387,198.399,28700000.0
2005-08-05 11:33:00,198.399,198.459,198.394,198.457,29000000.0
2005-08-05 11:34:00,198.476,198.498,198.391,198.46,29900000.0
2005-08-05 11:35:00,198.428,198.462,198.395,198.441,52899999.0
2005-08-05 11:36:00,198.426,198.426,198.387,198.394,74400000.0
2005-08-05 11:37:00,198.396,198.422,198.39,198.422,30100000.0
2005-08-05 11:38:00,198.411,198.448,198.399,198.409,31300000.0
2005-08-05 11:39:00,198.39,198.471,198.39,198.444,55200000.0
2005-08-05 11:40:00,198.445,198.473,198.429,198.453,62500000.0
2005-08-05 11:41:00,198.453,198.469,198.447,198.466,58500000.0
2005-08-05 11:42:00,198.437,198.446,198.422,198.438,70999999.0
2005-08-05 11:43:00,198.447,198.483,198.447,198.479,74000000.0
2005-08-05 11:44:00,198.504,198.504,198.425,198.43,28900000.0
2005-08-05 11:45:00,198.423,198.473,198.423,198.47,52400000.0
2005-08-05 11:46:00,198.438,198.451,198.42,198.428,55000001.0
2005-08-05 11:47:00,198.444,198.471,198.424,198.432,49900000.0
2005-08-05 11:48:00,198.431,198.486,198.431,198.486,34400000.0
2005-08-05 11:49:00,198.432,198.493,198.432,198.455,67299999.0
2005-08-05 11:50:00,198.45,198.485,198.433,198.446,42600000.0
2005-08-05 11:51:00,198.46,198.467,198.435,198.435,55399999.0
2005-08-05 11:52:00,198.443,198.477,198.443,198.454,31900000.0
2005-08-05 11:53:00,198.433,198.484,198.422,198.427,100800000.0
2005-08-05 11:54:00,198.455,198.474,198.421,198.439,52900000.0
2005-08-05 11:55:00,198.456,198.461,198.425,198.425,48900000.0
2005-08-05 11:56:00,198.42,198.465,198.412,198.412,26300000.0
2005-08-05 11:57:00,198.39,198.428,198.378,198.427,53900000.0
2005-08-05 11:58:00,198.434,198.455,198.375,198.375,45700000.0
2005-08-05 11:59:00,198.453,198.484,198.436,198.458,86700001.0
2005-08-05 12:00:00,198.452,198.452,198.416,198.439,55400000.0
2005-08-05 12:01:00,198.446,198.458,198.421,198.449,36200000.0
2005-08-05 12:02:00,198.421,198.427,198.394,198.394,60800001.0
2005-08-05 12:03:00,198.418,198.428,198.387,198.387,51700001.0
2005-08-05 12:04:00,198.378,198.425,198.374,198.4,49399999.0
2005-08-05 12:05:00,198.392,198.429,198.349,198.349,36600000.0
2005-08-05 12:06:00,198.37,198.416,198.366,198.377,33800000.0
2005-08-05 12:07:00,198.385,198.418,198.354,198.355,77200000.0
2005-08-05 12:08:00,198.343,198.347,198.327,198.334,37400000.0
2005-08-05 12:09:00,198.337,198.368,198.323,198.323,41200000.0
2005-08-05 12:10:00,198.348,198.38,198.348,198.37,65000000.0
2005-08-05 12:11:00,198.368,198.416,198.354,198.404,69300000.0
2005-08-05 12:12:00,198.374,198.395,198.348,198.395,51900000.0
2005-08-05 12:13:00,198.4,198.419,198.342,198.342,66300000.0
2005-08-05 12:14:00,198.337,198.345,198.324,198.333,62099999.0
2005-08-05 12:15:00,198.338,198.392,198.325,198.35,57700000.0
2005-08-05 12:16:00,198.359,198.369,198.322,198.322,65500000.0
2005-08-05 12:17:00,198.353,198.37,198.329,198.352,48700000.0
2005-08-05 12:18:00,198.3,198.366,198.298,198.34,36300000.0
2005-08-05 12:19:00,198.359,198.383,198.34,198.38,82500000.0
2005-08-05 12:20:00,198.381,198.39,198.329,198.355,32600000.0
2005-08-05 12:21:00,198.353,198.396,198.33,198.387,52200001.0
2005-08-05 12:22:00,198.397,198.422,198.358,198.361,37600000.0
2005-08-05 12:23:00,198.402,198.402,198.348,198.348,26500000.0
2005-08-05 12:24:00,198.324,198.371,198.313,198.313,35800000.0
2005-08-05 12:25:00,198.278,198.291,198.259,198.259,49000000.0
2005-08-05 12:26:00,198.25,198.269,198.246,198.254,44300000.0
2005-08-05 12:27:00,198.274,198.34,198.274,198.279,46200000.0
2005-08-05 12:28:00,198.278,198.356,198.254,198.321,21300000.0
2005-08-05 12:29:00,198.294,198.3,198.273,198.276,43400000.0
2005-08-05 12:30:00,198.263,198.337,198.263,198.337,41300000.0
2005-08-05 12:31:00,198.314,198.342,198.303,198.323,23800000.0
2005-08-05 12:32:00,198.338,198.364,198.287,198.293,40800000.0
2005-08-05 12:33:00,198.34,198.35,198.309,198.346,36500000.0
2005-08-05 12:34:00,198.344,198.357,198.325,198.357,12600000.0
2005-08-05 12:35:00,198.381,198.402,198.366,198.366,48499999.0
2005-08-05 12:36:00,198.355,198.404,198.355,198.377,26100000.0
2005-08-05 12:37:00,198.365,198.446,198.341,198.405,73500000.0
2005-08-05 12:38:00,198.368,198.407,198.368,198.395,63200000.0
2005-08-05 12:39:00,198.409,198.451,198.372,198.451,105499999.0
2005-08-05 12:40:00,198.471,198.488,198.456,198.468,25700000.0
2005-08-05 12:41:00,198.478,198.517,198.473,198.497,42500000.0
2005-08-05 12:42:00,198.524,198.571,198.522,198.54,55900000.0
2005-08-05 12:43:00,198.582,198.59,198.554,198.554,51900000.0
2005-08-05 12:44:00,198.6,198.61,198.47,198.533,47700000.0
2005-08-05 12:45:00,198.555,198.56,198.523,198.523,58099999.0
2005-08-05 12:46:00,198.528,198.536,198.466,198.523,22000000.0
2005-08-05 12:47:00,198.526,198.533,198.491,198.52,91700000.0
2005-08-05 12:48:00,198.485,198.555,198.485,198.492,69699999.0
2005-08-05 12:49:00,198.482,198.496,198.465,198.465,56100000.0
2005-08-05 12:50:00,198.485,198.485,198.435,198.455,29400000.0
2005-08-05 12:51:00,198.451,198.54,198.45,198.494,33800000.0
2005-08-05 12:52:00,198.438,198.531,198.438,198.501,23100000.0
2005-08-05 12:53:00,198.443,198.534,198.442,198.516,50300000.0
2005-08-05 12:54:00,198.458,198.504,198.432,198.462,43100000.0
2005-08-05 12:55:00,198.446,198.456,198.434,198.447,58300000.0
2005-08-05 12:56:00,198.451,198.5,198.451,198.479,40400000.0
2005-08-05 12:57:00,198.466,198.481,198.43,198.462,68100000.0
2005-08-05 12:58:00,198.487,198.53,198.478,198.53,33100000.0
2005-08-05 12:59:00,198.524,198.535,198.504,198.512,49500000.0
2005-08-05 13:00:00,198.49,198.533,198.49,198.504,51500000.0
2005-08-05 13:01:00,198.486,198.527,198.467,198.49,44100000.0
2005-08-05 13:02:00,198.464,198.498,198.464,198.49,43799999.0
2005-08-05 13:03:00,198.501,198.552,198.497,198.51,54300000.0
2005-08-05 13:04:00,198.492,198.556,198.492,198.537,74500000.0
2005-08-05 13:05:00,198.531,198.547,198.513,198.513,41900000.0
2005-08-05 13:06:00,198.49,198.544,198.49,198.525,87000001.0
2005-08-05 13:07:00,198.531,198.56,198.516,198.518,44100000.0
2005-08-05 13:08:00,198.522,198.544,198.522,198.538,37600000.0
2005-08-05 13:09:00,198.546,198.578,198.527,198.527,58699999.0
2005-08-05 13:10:00,198.512,198.542,198.512,198.54,24800000.0
2005-08-05 13:11:00,198.561,198.572,198.533,198.533,69400000.0
2005-08-05 13:12:00,198.55,198.581,198.531,198.547,55000000.0
2005-08-05 13:13:00,198.538,198.554,198.527,198.551,34400000.0
2005-08-05 13:14:00,198.584,198.592,198.563,198.577,85700001.0
2005-08-05 13:15:00,198.6,198.623,198.55,198.55,24800000.0
2005-08-05 13:16:00,198.562,198.573,198.519,198.553,67700000.0
2005-08-05 13:17:00,198.578,198.617,198.578,198.617,73400001.0
2005-08-05 13:18:00,198.625,198.647,198.592,198.647,52300000.0
2005-08-05 13:19:00,198.649,198.658,198.638,198.642,18900000.0
2005-08-05 13:20:00,198.682,198.702,198.657,198.667,59600000.0
2005-08-05 13:21:00,198.646,198.688,198.615,198.677,28700000.0
2005-08-05 13:22:00,198.652,198.71,198.597,198.71,34400000.0
2005-08-05 13:23:00,198.695,198.695,198.668,198.673,72800000.0
2005-08-05 13:24:00,198.647,198.647,198.619,198.634,69800000.0
2005-08-05 13:25:00,198.633,198.667,198.606,198.649,58300000.0
2005-08-05 13:26:00,198.688,198.7,198.659,198.674,105000003.0
2005-08-05 13:27:00,198.664,198.71,198.658,198.702,64899999.0
2005-08-05 13:28:00,198.719,198.736,198.639,198.736,49800000.0
2005-08-05 13:29:00,198.736,198.773,198.736,198.77,41999999.0
2005-08-05 13:30:00,198.731,198.731,198.529,198.529,47100000.0
2005-08-05 13:31:00,198.543,198.562,198.533,198.536,45100000.0
2005-08-05 13:32:00,198.566,198.571,198.528,198.565,64900000.0
2005-08-05 13:33:00,198.569,198.592,198.552,198.592,33100000.0
2005-08-05 13:34:00,198.568,198.595,198.568,198.595,15600000.0
2005-08-05 13:35:00,198.613,198.642,198.613,198.642,21400000.0
2005-08-05 13:36:00,198.67,198.722,198.649,198.695,22500000.0
2005-08-05 13:37:00,198.642,198.657,198.626,198.626,25000000.0
2005-08-05 13:38:00,198.64,198.64,198.583,198.583,61699999.0
2005-08-05 13:39:00,198.581,198.62,198.571,198.62,69700000.0
2005-08-05 13:40:00,198.595,198.611,198.568,198.599,48600000.0
2005-08-05 13:41:00,198.56,198.56,198.519,198.519,27900000.0
2005-08-05 13:42:00,198.489,198.511,198.474,198.511,50599999.0
2005-08-05 13:43:00,198.535,198.608,198.535,198.608,47300000.0
2005-08-05 13:44:00,198.623,198.645,198.62,198.62,53600000.0
2005-08-05 13:45:00,198.6,198.639,198.579,198.579,65300000.0
2005-08-05 13:46:00,198.546,198.59,198.546,198.59,67499999.0
2005-08-05 13:47:00,198.581,198.591,198.446,198.446,70300000.0
2005-08-05 13:48:00,198.419,198.432,198.397,198.398,20300000.0
2005-08-05 13:49:00,198.409,198.427,198.399,198.421,37700000.0
2005-08-05 13:50:00,198.493,198.54,198.392,198.442,50800000.0
2005-08-05 13:51:00,198.45,198.477,198.434,198.47,64600001.0
2005-08-05 13:52:00,198.46,198.518,198.46,198.498,39300000.0
2005-08-05 13:53:00,198.479,198.53,198.468,198.53,51400001.0
2005-08-05 13:54:00,198.538,198.569,198.526,198.535,46800000.0
2005-08-05 13:55:00,198.551,198.568,198.476,198.543,63600001.0
2005-08-05 13:56:00,198.582,198.582,198.523,198.537,54000000.0
2005-08-05 13:57:00,198.567,198.567,198.499,198.516,87700001.0
2005-08-05 13:58:00,198.529,198.548,198.509,198.511,44200000.0
2005-08-05 13:59:00,198.563,198.573,198.5,198.526,61900000.0
2005-08-05 14:00:00,198.552,198.592,198.552,198.588,101500003.0
2005-08-05 14:01:00,198.606,198.607,198.552,198.552,33900000.0
2005-08-05 14:02:00,198.555,198.596,198.523,198.523,44100000.0
2005-08-05 14:03:00,198.507,198.513,198.464,198.48,51000000.0
2005-08-05 14:04:00,198.507,198.527,198.46,198.475,28300000.0
2005-08-05 14:05:00,198.463,198.498,198.463,198.498,15400000.0
2005-08-05 14:06:00,198.458,198.516,198.458,198.495,23800000.0
2005-08-05 14:07:00,198.531,198.584,198.531,198.567,55000002.0
2005-08-05 14:08:00,198.5,198.525,198.489,198.509,49100001.0
2005-08-05 14:09:00,198.481,198.515,198.481,198.504,33200000.0
2005-08-05 14:10:00,198.488,198.502,198.479,198.489,46700000.0
2005-08-05 14:11:00,198.481,198.563,198.481,198.523,48000000.0
2005-08-05 14:12:00,198.514,198.54,198.496,198.506,31000000.0
2005-08-05 14:13:00,198.507,198.549,198.507,198.547,49400000.0
2005-08-05 14:14:00,198.505,198.551,198.491,198.551,55300000.0
2005-08-05 14:15:00,198.553,198.553,198.48,198.48,44700000.0
2005-08-05 14:16:00,198.492,198.492,198.472,198.487,31900000.0
2005-08-05 14:17:00,198.5,198.53,198.496,198.522,45500000.0
2005-08-05 14:18:00,198.549,198.553,198.52,198.52,35300000.0
2005-08-05 14:19:00,198.522,198.605,198.522,198.601,45500000.0
2005-08-05 14:20:00,198.623,198.624,198.592,198.624,63600000.0
2005-08-05 14:21:00,198.64,198.652,198.588,198.605,50500000.0
2005-08-05 14:22:00,198.638,198.667,198.628,198.662,78999999.0
2005-08-05 14:23:00,198.658,198.69,198.642,198.681,50000000.0
2005-08-05 14:24:00,198.653,198.653,198.594,198.594,35100000.0
2005-08-05 14:25:00,198.604,198.632,198.595,198.618,97600001.0
2005-08-05 14:26:00,198.652,198.663,198.578,198.578,40000000.0
2005-08-05 14:27:00,198.583,198.611,198.583,198.606,44400000.0
2005-08-05 14:28:00,198.625,198.628,198.559,198.561,75100000.0
2005-08-05 14:29:00,198.564,198.58,198.538,198.55,51800000.0
2005-08-05 14:30:00,198.507,198.664,198.499,198.605,21300000.0
2005-08-05 14:31:00,198.633,198.714,198.594,198.714,61700000.0
2005-08-05 14:32:00,198.707,198.742,198.679,198.707,32300000.0
2005-08-05 14:33:00,198.712,198.716,198.555,198.555,86900001.0
2005-08-05 14:34:00,198.553,198.553,198.407,198.407,19500000.0
2005-08-05 14:35:00,198.432,198.444,198.4,198.4,21200000.0
2005-08-05 14:36:00,198.39,198.437,198.366,198.388,72600001.0
2005-08-05 14:37:00,198.369,198.377,198.289,198.289,51400000.0
2005-08-05 14:38:00,198.308,198.376,198.306,198.369,32100000.0
2005-08-05 14:39:00,198.397,198.45,198.382,198.442,33200000.0
2005-08-05 14:40:00,198.465,198.482,198.444,198.468,47200000.0
2005-08-05 14:41:00,198.488,198.524,198.484,198.524,30000000.0
2005-08-05 14:42:00,198.516,198.574,198.511,198.564,76599999.0
2005-08-05 14:43:00,198.563,198.602,198.555,198.569,24600000.0
2005-08-05 14:44:00,198.617,198.663,198.606,198.606,35800000.0
2005-08-05 14:45:00,198.594,198.603,198.565,198.565,53700000.0
2005-08-05 14:46:00,198.565,198.576,198.518,198.533,70000000.0
2005-08-05 14:47:00,198.543,198.645,198.543,198.635,39300000.0
2005-08-05 14:48:00,198.614,198.633,198.603,198.603,74600000.0
2005-08-05 14:49:00,198.635,198.662,198.626,198.635,47799999.0
2005-08-05 14:50:00,198.626,198.684,198.625,198.676,35600000.0
2005-08-05 14:51:00,198.676,198.705,198.666,198.705,52000000.0
2005-08-05 14:52:00,198.74,198.749,198.71,198.737,54000000.0
2005-08-05 14:53:00,198.763,198.792,198.73,198.737,64499999.0
2005-08-05 14:54:00,198.755,198.793,198.729,198.786,38500000.0
2005-08-05 14:55:00,198.797,198.797,198.73,198.73,26700000.0
2005-08-05 14:56:00,198.723,198.723,198.586,198.586,61900000.0
2005-08-05 14:57:00,198.546,198.571,198.514,198.536,46400000.0
2005-08-05 14:58:00,198.544,198.64,198.544,198.577,96200001.0
2005-08-05 14:59:00,198.598,198.619,198.578,198.619,70700000.0
2005-08-05 15:00:00,198.638,198.688,198.627,198.682,30600000.0
2005-08-05 15:01:00,198.688,198.726,198.688,198.703,34400000.0
2005-08-05 15:02:00,198.698,198.758,198.698,198.746,48800000.0
2005-08-05 15:03:00,198.744,198.762,198.697,198.731,45599999.0
2005-08-05 15:04:00,198.764,198.772,198.697,198.705,65900001.0
2005-08-05 15:05:00,198.681,198.729,198.678,198.705,27500000.0
2005-08-05 15:06:00,198.696,198.725,198.692,198.707,50200000.0
2005-08-05 15:07:00,198.721,198.765,198.707,198.758,32400000.0
2005-08-05 15:08:00,198.754,198.788,198.742,198.783,65800000.0
2005-08-05 15:09:00,198.782,198.797,198.771,198.78,46899999.0
2005-08-05 15:10:00,198.778,198.778,198.715,198.715,57200000.0
2005-08-05 15:11:00,198.705,198.739,198.697,198.698,35000000.0
2005-08-05 15:12:00,198.723,198.744,198.706,198.744,37300000.0
2005-08-05 15:13:00,198.734,198.741,198.724,198.73,64300001.0
2005-08-05 15:14:00,198.717,198.717,198.678,198.708,52300000.0
2005-08-05 15:15:00,198.701,198.717,198.687,198.71,24200000.0
2005-08-05 15:16:00,198.724,198.747,198.72,198.747,57200000.0
2005-08-05 15:17:00,198.732,198.732,198.686,198.707,49400000.0
2005-08-05 15:18:00,198.704,198.704,198.663,198.677,24500000.0
2005-08-05 15:19:00,198.684,198.684,198.646,198.684,35300000.0
2005-08-05 15:20:00,198.695,198.713,198.671,198.698,36000000.0
2005-08-05 15:21:00,198.664,198.707,198.657,198.698,52999999.0
2005-08-05 15:22:00,198.694,198.694,198.652,198.652,41700000.0
2005-08-05 15:23:00,198.672,198.685,198.657,198.671,36000000.0
2005-08-05 15:24:00,198.676,198.689,198.647,198.687,46500000.0
2005-08-05 15:25:00,198.661,198.661,198.603,198.603,34200000.0
2005-08-05 15:26:00,198.612,198.624,198.591,198.61,77200001.0
2005-08-05 15:27:00,198.6,198.667,198.6,198.667,27000000.0
2005-08-05 15:28:00,198.69,198.705,198.669,198.693,39700000.0
2005-08-05 15:29:00,198.695,198.775,198.694,198.764,32100000.0
2005-08-05 15:30:00,198.771,198.843,198.771,198.809,57800000.0
2005-08-05 15:31:00,198.8,198.82,198.77,198.77,65300000.0
2005-08-05 15:32:00,198.763,198.769,198.721,198.738,35100000.0
2005-08-05 15:33:00,198.759,198.759,198.698,198.738,46300000.0
2005-08-05 15:34:00,198.762,198.797,198.762,198.785,40300000.0
2005-08-05 15:35:00,198.765,198.765,198.747,198.747,12000000.0
2005-08-05 15:36:00,198.755,198.755,198.713,198.713,33900000.0
2005-08-05 15:37:00,198.706,198.713,198.68,198.707,34700000.0
2005-08-05 15:38:00,198.702,198.747,198.702,198.735,58100000.0
2005-08-05 15:39:00,198.728,198.759,198.726,198.755,35800001.0
2005-08-05 15:40:00,198.736,198.759,198.708,198.714,28000000.0
2005-08-05 15:41:00,198.734,198.742,198.699,198.713,55900000.0
2005-08-05 15:42:00,198.707,198.722,198.699,198.705,63100000.0
2005-08-05 15:43:00,198.712,198.716,198.693,198.697,73500000.0
2005-08-05 15:44:00,198.71,198.72,198.683,198.688,48300000.0
2005-08-05 15:45:00,198.683,198.723,198.683,198.705,51000001.0
2005-08-05 15:46:00,198.704,198.734,198.703,198.713,62300001.0
2005-08-05 15:47:00,198.728,198.757,198.714,198.717,68699999.0
2005-08-05 15:48:00,198.723,198.723,198.704,198.708,42100000.0
2005-08-05 15:49:00,198.718,198.735,198.707,198.735,87300000.0
2005-08-05 15:50:00,198.751,198.767,198.736,198.76,61500001.0
2005-08-05 15:51:00,198.719,198.747,198.709,198.718,57100000.0
2005-08-05 15:52:00,198.697,198.736,198.68,198.688,78000000.0
2005-08-05 15:53:00,198.735,198.775,198.71,198.75,65600000.0
2005-08-05 15:54:00,198.747,198.747,198.713,198.713,42600000.0
2005-08-05 15:55:00,198.715,198.72,198.693,198.706,31500000.0
2005-08-05 15:56:00,198.681,198.681,198.657,198.663,45400000.0
2005-08-05 15:57:00,198.662,198.754,198.662,198.687,62600000.0
2005-08-05 15:58:00,198.715,198.793,198.715,198.786,43500000.0
2005-08-05 15:59:00,198.785,198.785,198.727,198.749,45500000.0
2005-08-05 16:00:00,198.777,198.817,198.753,198.817,61000000.0
2005-08-05 16:01:00,198.811,198.811,198.79,198.793,49900000.0
2005-08-05 16:02:00,198.784,198.801,198.783,198.795,40100000.0
2005-08-05 16:03:00,198.785,198.806,198.783,198.783,49899999.0
2005-08-05 16:04:00,198.792,198.822,198.792,198.804,24700000.0
2005-08-05 16:05:00,198.793,198.797,198.758,198.764,118899999.0
2005-08-05 16:06:00,198.761,198.792,198.743,198.771,54200000.0
2005-08-05 16:07:00,198.742,198.805,198.74,198.74,48700000.0
2005-08-05 16:08:00,198.736,198.77,198.736,198.77,61299999.0
2005-08-05 16:09:00,198.764,198.782,198.729,198.769,22500000.0
2005-08-05 16:10:00,198.786,198.849,198.786,198.849,51500000.0
2005-08-05 16:11:00,198.85,198.864,198.785,198.793,75799999.0
2005-08-05 16:12:00,198.79,198.795,198.777,198.795,62300000.0
2005-08-05 16:13:00,198.773,198.79,198.752,198.755,62000000.0
2005-08-05 16:14:00,198.716,198.716,198.691,198.691,42200000.0
2005-08-05 16:15:00,198.673,198.732,198.662,198.724,36200001.0
2005-08-05 16:16:00,198.691,198.691,198.676,198.679,28000000.0
2005-08-05 16:17:00,198.678,198.705,198.678,198.701,24700000.0
2005-08-05 16:18:00,198.688,198.747,198.683,198.683,25100000.0
2005-08-05 16:19:00,198.673,198.673,198.652,198.652,66500001.0
2005-08-05 16:20:00,198.661,198.671,198.658,198.67,24700000.0
2005-08-05 16:21:00,198.677,198.7,198.662,198.662,46800000.0
2005-08-05 16:22:00,198.69,198.699,198.661,198.673,78500000.0
2005-08-05 16:23:00,198.676,198.689,198.655,198.655,40400000.0
2005-08-05 16:24:00,198.641,198.68,198.621,198.68,33100000.0
2005-08-05 16:25:00,198.718,198.76,198.718,198.76,21900000.0
2005-08-05 16:26:00,198.75,198.759,198.702,198.703,30000000.0
2005-08-05 16:27:00,198.693,198.73,198.693,198.73,23500000.0
2005-08-05 16:28:00,198.723,198.733,198.699,198.699,33700000.0
2005-08-05 16:29:00,198.708,198.781,198.708,198.781,66699999.0
2005-08-05 16:30:00,198.74,198.808,198.718,198.788,67600001.0
2005-08-05 16:31:00,198.826,198.837,198.782,198.837,50300000.0
2005-08-05 16:32:00,198.896,198.896,198.807,198.808,54999999.0
2005-08-05 16:33:00,198.788,198.831,198.765,198.786,46700000.0
2005-08-05 16:34:00,198.763,198.779,198.747,198.779,62300000.0
2005-08-05 16:35:00,198.74,198.769,198.708,198.736,61700000.0
2005-08-05 16:36:00,198.742,198.783,198.742,198.755,80900000.0
2005-08-05 16:37:00,198.757,198.786,198.743,198.755,43300000.0
2005-08-05 16:38:00,198.776,198.791,198.739,198.739,27900000.0
2005-08-05 16:39:00,198.727,198.761,198.727,198.743,71000001.0
2005-08-05 16:40:00,198.749,198.771,198.716,198.718,98400001.0
2005-08-05 16:41:00,198.736,198.743,198.71,198.733,67200000.0
2005-08-05 16:42:00,198.708,198.708,198.676,198.676,52200000.0
2005-08-05 16:43:00,198.702,198.728,198.692,198.692,43700000.0
2005-08-05 16:44:00,198.716,198.722,198.697,198.697,54300000.0
2005-08-05 16:45:00,198.696,198.725,198.696,198.718,81700000.0
2005-08-05 16:46:00,198.7,198.742,198.7,198.72,40800000.0
2005-08-05 16:47:00,198.736,198.745,198.728,198.738,73899999.0
2005-08-05 16:48:00,198.733,198.763,198.729,198.729,61800000.0
2005-08-05 16:49:00,198.718,198.744,198.707,198.732,41800000.0
2005-08-05 16:50:00,198.719,198.746,198.697,198.746,62900000.0
2005-08-05 16:51:00,198.748,198.78,198.731,198.768,77100002.0
2005-08-05 16:52:00,198.79,198.842,198.775,198.842,22400000.0
2005-08-05 16:53:00,198.827,198.858,198.821,198.828,116100002.0
2005-08-05 16:54:00,198.842,198.871,198.805,198.805,41000000.0
2005-08-05 16:55:00,198.789,198.825,198.781,198.781,40600000.0
2005-08-05 16:56:00,198.768,198.815,198.767,198.812,104400000.0
2005-08-05 16:57:00,198.801,198.818,198.779,198.801,56900001.0
2005-08-05 16:58:00,198.826,198.834,198.809,198.818,59800001.0
2005-08-05 16:59:00,198.838,198.855,198.792,198.792,48200000.0
2005-08-05 17:00:00,198.795,198.795,198.77,198.775,17200000.0
2005-08-05 17:01:00,198.786,198.805,198.785,198.787,29500000.0
2005-08-05 17:02:00,198.795,198.856,198.789,198.856,65400001.0
2005-08-05 17:03:00,198.857,198.891,198.805,198.805,25000000.0
2005-08-05 17:04:00,198.826,198.88,198.826,198.831,59100000.0
2005-08-05 17:05:00,198.832,198.85,198.811,198.811,50600001.0
2005-08-05 17:06:00,198.851,198.886,198.851,198.885,41100000.0
2005-08-05 17:07:00,198.855,198.882,198.831,198.87,37700000.0
2005-08-05 17:08:00,198.878,198.925,198.878,198.922,49500000.0
2005-08-05 17:09:00,198.865,198.865,198.815,198.828,58700001.0
2005-08-05 17:10:00,198.832,198.895,198.832,198.887,60400000.0
2005-08-05 17:11:00,198.89,198.914,198.875,198.895,74600000.0
2005-08-05 17:12:00,198.907,198.943,198.907,198.933,41800000.0
2005-08-05 17:13:00,198.923,198.957,198.906,198.939,77299999.0
2005-08-05 17:14:00,198.938,198.949,198.903,198.945,38600000.0
2005-08-05 17:15:00,198.94,198.94,198.886,198.902,84800000.0
2005-08-05 17:16:00,198.898,198.928,198.883,198.891,56700001.0
2005-08-05 17:17:00,198.895,198.972,198.895,198.967,65600000.0
2005-08-05 17:18:00,198.992,199.0,198.93,198.958,52400000.0
2005-08-05 17:19:00,199.021,199.021,198.954,198.975,79200001.0
2005-08-05 17:20:00,198.974,198.997,198.968,198.97,48300000.0
2005-08-05 17:21:00,198.985,199.017,198.978,199.008,38900000.0
2005-08-05 17:22:00,198.981,198.994,198.947,198.947,17600000.0
2005-08-05 17:23:00,198.904,198.917,198.881,198.891,53500000.0
2005-08-05 17:24:00,198.863,198.897,198.826,198.897,37800000.0
2005-08-05 17:25:00,198.856,198.886,198.824,198.845,30400000.0
2005-08-05 17:26:00,198.837,198.87,198.829,198.849,62700000.0
2005-08-05 17:27:00,198.828,198.828,198.794,198.823,56800000.0
2005-08-05 17:28:00,198.813,198.905,198.813,198.856,60100000.0
2005-08-05 17:29:00,198.861,198.861,198.823,198.845,66100001.0
2005-08-05 17:30:00,198.805,198.805,198.747,198.769,37100000.0
2005-08-05 17:31:00,198.768,198.83,198.768,198.83,42800000.0
2005-08-05 17:32:00,198.811,198.841,198.806,198.811,43000000.0
2005-08-05 17:33:00,198.727,198.908,198.727,198.908,31700000.0
2005-08-05 17:34:00,198.822,198.822,198.808,198.82,31700000.0
2005-08-05 17:35:00,198.804,198.804,198.739,198.74,63500000.0
2005-08-05 17:36:00,198.782,198.83,198.755,198.8,66400000.0
2005-08-05 17:37:00,198.829,198.841,198.759,198.759,27500000.0
2005-08-05 17:38:00,198.748,198.844,198.748,198.748,50900000.0
2005-08-05 17:39:00,198.74,198.781,198.713,198.768,25500000.0
2005-08-05 17:40:00,198.73,198.832,198.726,198.811,74900001.0
2005-08-05 17:41:00,198.77,198.815,198.743,198.815,67400000.0
2005-08-05 17:42:00,198.79,198.826,198.782,198.826,53399999.0
2005-08-05 17:43:00,198.825,198.825,198.791,198.791,44300000.0
2005-08-05 17:44:00,198.787,198.794,198.756,198.756,50200000.0
2005-08-05 17:45:00,198.762,198.769,198.721,198.75,66000001.0
2005-08-05 17:46:00,198.781,198.856,198.781,198.807,63600000.0
2005-08-05 17:47:00,198.815,198.815,198.789,198.801,41200000.0
2005-08-05 17:48:00,198.829,198.85,198.823,198.833,46400000.0
2005-08-05 17:49:00,198.853,198.878,198.83,198.863,39800000.0
2005-08-05 17:50:00,198.882,198.882,198.853,198.853,44600000.0
2005-08-05 17:51:00,198.913,198.913,198.826,198.85,41499999.0
2005-08-05 17:52:00,198.858,198.876,198.838,198.855,49100000.0
2005-08-05 17:53:00,198.818,198.847,198.814,198.838,80700000.0
2005-08-05 17:54:00,198.837,198.865,198.816,198.84,38800000.0
2005-08-05 17:55:00,198.816,198.892,198.796,198.892,49300000.0
2005-08-05 17:56:00,198.794,198.823,198.794,198.811,26700000.0
2005-08-05 17:57:00,198.833,198.896,198.833,198.867,62400001.0
2005-08-05 17:58:00,198.875,198.9,198.843,198.891,47500000.0
2005-08-05 17:59:00,198.857,198.859,198.842,198.859,67000000.0
2005-08-05 18:00:00,198.858,198.915,198.844,198.872,37100000.0
2005-08-05 18:01:00,198.91,198.94,198.862,198.884,497500001.0
2005-08-05 18:02:00,198.895,198.924,198.854,198.905,710800001.0
2005-08-05 18:03:00,198.877,198.916,198.847,198.852,644800000.0
2005-08-05 18:04:00,198.861,198.907,198.861,198.882,497299998.0
2005-08-05 18:05:00,198.908,198.919,198.845,198.845,813500000.0
2005-08-05 18:06:00,198.875,198.943,198.875,198.885,637300000.0
2005-08-05 18:07:00,198.879,198.935,198.843,198.878,819800000.0
2005-08-05 18:08:00,198.898,198.919,198.881,198.914,522299998.0
2005-08-05 18:09:00,198.909,198.931,198.874,198.882,487899998.0
2005-08-05 18:10:00,198.88,198.906,198.875,198.887,606100000.0
2005-08-05 18:11:00,198.911,198.935,198.856,198.905,341000001.0
2005-08-05 18:12:00,198.867,198.899,198.821,198.86,319000001.0
2005-08-05 18:13:00,198.888,198.946,198.859,198.91,470499997.0
2005-08-05 18:14:00,198.889,198.967,198.889,198.928,718699998.0
2005-08-05 18:15:00,198.914,198.954,198.89,198.903,746400000.0
2005-08-05 18:16:00,198.902,198.937,198.889,198.93,638800001.0
2005-08-05 18:17:00,198.937,198.956,198.913,198.924,253199999.0
2005-08-05 18:18:00,198.928,198.984,198.928,198.928,450300000.0
2005-08-05 18:19:00,198.908,198.953,198.902,198.904,433900000.0
2005-08-05 18:20:00,198.905,198.913,198.853,198.853,516300000.0
2005-08-05 18:21:00,198.86,198.934,198.856,198.872,633999999.0
2005-08-05 18:22:00,198.856,198.856,198.781,198.8,440500002.0
2005-08-05 18:23:00,198.794,198.843,198.792,198.831,744500001.0
2005-08-05 18:24:00,198.834,198.959,198.834,198.882,574900002.0
2005-08-05 18:25:00,198.896,198.946,198.874,198.894,478500003.0
2005-08-05 18:26:00,198.905,198.963,198.896,198.928,349599999.0
2005-08-05 18:27:00,198.938,198.975,198.905,198.962,443600001.0
2005-08-05 18:28:00,198.985,199.073,198.973,198.999,335899999.0
2005-08-05 18:29:00,198.9,199.039,198.849,198.983,374199999.0
2005-08-05 18:30:00,198.994,198.997,198.972,198.986,323400000.0
2005-08-05 18:31:00,198.975,198.975,198.919,198.919,417099999.0
2005-08-05 18:32:00,198.906,198.96,198.891,198.936,513600001.0
2005-08-05 18:33:00,198.949,198.972,198.94,198.962,465400000.0
2005-08-05 18:34:00,198.994,198.994,198.955,198.966,459600003.0
2005-08-05 18:35:00,198.966,199.032,198.916,198.99,381200001.0
2005-08-05 18:36:00,198.923,199.002,198.903,199.002,284200000.0
2005-08-05 18:37:00,198.962,199.004,198.938,198.984,132800000.0
2005-08-05 18:38:00,198.969,198.999,198.937,198.937,193200001.0
2005-08-05 18:39:00,198.935,198.986,198.915,198.919,120200002.0
2005-08-05 18:40:00,198.914,198.988,198.914,198.945,248100001.0
2005-08-05 18:41:00,198.976,198.995,198.923,198.942,246200000.0
2005-08-05 18:42:00,198.957,199.002,198.938,198.973,239500000.0
2005-08-05 18:43:00,198.924,198.936,198.88,198.915,137900001.0
2005-08-05 18:44:00,198.927,198.96,198.902,198.917,294400000.0
2005-08-05 18:45:00,198.922,198.975,198.922,198.947,207500000.0
2005-08-05 18:46:00,198.962,199.012,198.935,198.943,238100000.0
2005-08-05 18:47:00,198.938,198.997,198.915,198.951,127299999.0
2005-08-05 18:48:00,198.97,199.009,198.948,198.958,139100000.0
2005-08-05 18:49:00,198.956,198.996,198.918,198.963,162000002.0
2005-08-05 18:50:00,198.966,198.987,198.921,198.966,267100001.0
2005-08-05 18:51:00,198.962,198.997,198.959,198.987,192299999.0
2005-08-05 18:52:00,198.991,199.008,198.958,198.987,252900001.0
2005-08-05 18:53:00,198.994,199.017,198.965,198.965,226199999.0
2005-08-05 18:54:00,198.983,199.007,198.962,198.996,233300001.0
2005-08-05 18:55:00,198.966,198.966,198.928,198.94,277200001.0
2005-08-05 18:56:00,198.94,198.986,198.915,198.964,63600000.0
2005-08-05 18:57:00,198.97,199.022,198.97,198.975,212400000.0
2005-08-05 18:58:00,198.972,199.001,198.902,198.945,335599999.0
2005-08-05 18:59:00,198.944,198.965,198.937,198.949,271700001.0
2005-08-05 19:00:00,198.929,198.95,198.903,198.922,77100001.0
2005-08-05 19:01:00,198.935,198.97,198.897,198.909,94599999.0
2005-08-05 19:02:00,198.904,198.95,198.865,198.865,226500000.0
2005-08-05 19:03:00,198.868,198.949,198.868,198.87,290700002.0
2005-08-05 19:04:00,198.933,198.933,198.85,198.873,167900000.0
2005-08-05 19:05:00,198.868,198.897,198.851,198.879,123100000.0
2005-08-05 19:06:00,198.885,198.929,198.868,198.929,410900000.0
2005-08-05 19:07:00,198.936,198.958,198.894,198.894,295500001.0
2005-08-05 19:08:00,198.881,198.958,198.881,198.943,360499998.0
2005-08-05 19:09:00,198.927,198.943,198.918,198.918,192900001.0
2005-08-05 19:10:00,198.943,198.989,198.927,198.948,155299999.0
2005-08-05 19:11:00,198.961,198.988,198.951,198.973,53900000.0
2005-08-05 19:12:00,198.972,199.011,198.925,198.948,95800000.0
2005-08-05 19:13:00,198.947,198.972,198.915,198.95,161000001.0
2005-08-05 19:14:00,198.972,199.012,198.922,198.989,237100001.0
2005-08-05 19:15:00,199.005,199.01,198.95,198.95,292399999.0
2005-08-05 19:16:00,198.969,198.979,198.918,198.927,52499999.0
2005-08-05 19:17:00,198.956,199.013,198.933,198.974,111199999.0
2005-08-05 19:18:00,198.967,198.988,198.927,198.927,217400001.0
2005-08-05 19:19:00,198.967,198.993,198.927,198.983,159800000.0
2005-08-05 19:20:00,198.978,198.999,198.929,198.993,142499999.0
2005-08-05 19:21:00,198.972,199.029,198.94,199.0,130400000.0
2005-08-05 19:22:00,198.947,199.005,198.947,198.982,104700000.0
2005-08-05 19:23:00,198.998,199.034,198.97,199.005,499599999.0
2005-08-05 19:24:00,198.954,199.008,198.935,199.003,133200000.0
2005-08-05 19:25:00,198.992,199.025,198.914,198.953,211100001.0
2005-08-05 19:26:00,198.936,199.026,198.936,199.026,479799999.0
2005-08-05 19:27:00,199.0,199.036,198.951,199.01,237900001.0
2005-08-05 19:28:00,198.986,199.039,198.974,199.017,243100000.0
2005-08-05 19:29:00,198.995,199.032,198.98,199.032,88500000.0
2005-08-05 19:30:00,199.02,199.056,198.991,199.043,221400000.0
2005-08-05 19:31:00,199.007,199.033,198.974,199.004,107800000.0
2005-08-05 19:32:00,199.01,199.046,198.981,199.015,303900000.0
2005-08-05 19:33:00,199.002,199.043,199.002,199.017,171000002.0
2005-08-05 19:34:00,198.995,199.053,198.983,199.034,272600000.0
2005-08-05 19:35:00,199.007,199.06,199.007,199.025,283399999.0
2005-08-05 19:36:00,199.013,199.048,198.975,199.043,187300001.0
2005-08-05 19:37:00,199.061,199.08,199.01,199.031,110699999.0
2005-08-05 19:38:00,199.013,199.037,198.969,198.974,232100000.0
2005-08-05 19:39:00,198.993,199.053,198.975,199.014,229100001.0
2005-08-05 19:40:00,199.006,199.046,199.004,199.035,256499999.0
2005-08-05 19:41:00,199.049,199.076,199.011,199.037,339999999.0
2005-08-05 19:42:00,199.044,199.081,199.0,199.019,207099999.0
2005-08-05 19:43:00,199.003,199.075,198.992,199.064,63800000.0
2005-08-05 19:44:00,199.039,199.072,199.014,199.019,182900002.0
2005-08-05 19:45:00,199.018,199.057,198.98,199.002,165699998.0
2005-08-05 19:46:00,199.0,199.058,198.984,199.018,133000001.0
2005-08-05 19:47:00,199.028,199.073,199.022,199.022,102000002.0
2005-08-05 19:48:00,199.044,199.101,199.04,199.096,198500001.0
2005-08-05 19:49:00,199.069,199.069,199.015,199.028,142400000.0
2005-08-05 19:50:00,199.027,199.083,199.011,199.047,212999999.0
2005-08-05 19:51:00,199.05,199.05,198.991,198.992,157900000.0
2005-08-05 19:52:00,199.004,199.053,198.978,199.02,180300001.0
2005-08-05 19:53:00,199.007,199.058,199.007,199.016,108100000.0
2005-08-05 19:54:00,198.993,199.046,198.985,199.004,146000001.0
2005-08-05 19:55:00,199.019,199.047,199.004,199.043,60300000.0
2005-08-05 19:56:00,199.006,199.078,198.966,199.01,166900002.0
2005-08-05 19:57:00,199.074,199.093,199.01,199.079,101199999.0
2005-08-05 19:58:00,199.06,199.067,199.015,199.015,299000001.0
2005-08-05 19:59:00,199.027,199.053,198.999,199.035,208400000.0
2005-08-05 20:00:00,199.023,199.062,199.001,199.062,57500000.0
2005-08-05 20:01:00,199.01,199.026,199.003,199.017,118500001.0
2005-08-05 20:02:00,199.03,199.063,198.996,198.996,123800002.0
2005-08-05 20:03:00,199.02,199.065,198.995,199.007,108500000.0
2005-08-05 20:04:00,199.013,199.037,198.979,199.037,202099999.0
2005-08-05 20:05:00,199.055,199.07,199.027,199.053,152500000.0
2005-08-05 20:06:00,199.028,199.065,199.014,199.015,244200000.0
2005-08-05 20:07:00,199.051,199.07,199.026,199.035,154800000.0
2005-08-05 20:08:00,199.038,199.092,199.038,199.04,192999998.0
2005-08-05 20:09:00,199.022,199.081,199.018,199.037,163400001.0
2005-08-05 20:10:00,199.003,199.059,198.995,199.044,132700000.0
2005-08-05 20:11:00,199.04,199.064,199.012,199.012,214200000.0
2005-08-05 20:12:00,199.031,199.09,199.018,199.059,496700001.0
2005-08-05 20:13:00,199.04,199.111,199.032,199.043,185200001.0
2005-08-05 20:14:00,199.085,199.116,199.046,199.1,191099999.0
2005-08-05 20:15:00,199.075,199.116,199.051,199.078,344600001.0
2005-08-05 20:16:00,199.056,199.124,199.056,199.064,183800000.0
2005-08-05 20:17:00,199.068,199.134,199.068,199.124,61600000.0
2005-08-05 20:18:00,199.086,199.133,199.079,199.081,162799999.0
2005-08-05 20:19:00,199.094,199.141,199.094,199.122,184699998.0
2005-08-05 20:20:00,199.13,199.162,199.104,199.12,313399999.0
2005-08-05 20:21:00,199.176,199.185,199.129,199.137,149200002.0
2005-08-05 20:22:00,199.142,199.226,199.117,199.211,217900001.0
2005-08-05 20:23:00,199.156,199.213,199.117,199.117,212599999.0
2005-08-05 20:24:00,199.14,199.194,199.088,199.088,105000000.0
2005-08-05 20:25:00,199.083,199.171,199.079,199.104,322899999.0
2005-08-05 20:26:00,199.11,199.175,199.065,199.107,339400000.0
2005-08-05 20:27:00,199.087,199.184,199.072,199.163,190300000.0
2005-08-05 20:28:00,199.178,199.178,199.093,199.093,354300000.0
2005-08-05 20:29:00,199.125,199.193,199.089,199.12,466800003.0
2005-08-05 20:30:00,199.164,199.192,199.129,199.147,418999999.0
2005-08-05 20:31:00,199.145,199.211,199.128,199.153,484400000.0
2005-08-05 20:32:00,199.135,199.168,199.111,199.123,572299998.0
2005-08-05 20:33:00,199.098,199.18,199.098,199.128,150700001.0
2005-08-05 20:34:00,199.139,199.162,199.099,199.137,163600001.0
2005-08-05 20:35:00,199.141,199.205,199.141,199.168,111600000.0
2005-08-05 20:36:00,199.143,199.149,199.118,199.136,164200000.0
2005-08-05 20:37:00,199.135,199.197,199.135,199.197,102899999.0
2005-08-05 20:38:00,199.146,199.208,199.143,199.143,229699999.0
2005-08-05 20:39:00,199.243,199.243,199.111,199.146,185500000.0
2005-08-05 20:40:00,199.152,199.187,199.127,199.157,423299999.0
2005-08-05 20:41:00,199.145,199.18,199.127,199.148,210200000.0
2005-08-05 20:42:00,199.227,199.227,199.134,199.134,218500000.0
2005-08-05 20:43:00,199.167,199.172,199.116,199.116,267300001.0
2005-08-05 20:44:00,199.129,199.175,199.106,199.135,303000000.0
2005-08-05 20:45:00,199.115,199.115,199.089,199.11,197200002.0
2005-08-05 20:46:00,199.123,199.161,199.084,199.154,206000000.0
2005-08-05 20:47:00,199.096,199.169,199.096,199.127,227699999.0
2005-08-05 20:48:00,199.131,199.153,199.088,199.101,270599999.0
2005-08-05 20:49:00,199.095,199.161,199.069,199.161,103700000.0
2005-08-05 20:50:00,199.155,199.155,199.064,199.108,338400002.0
2005-08-05 20:51:00,199.114,199.133,199.083,199.087,123300000.0
2005-08-05 20:52:00,199.117,199.131,199.066,199.11,137899999.0
2005-08-05 20:53:00,199.088,199.125,199.085,199.085,278000002.0
2005-08-05 20:54:00,199.095,199.181,199.095,199.134,175500001.0
2005-08-05 20:55:00,199.132,199.159,199.09,199.09,336399999.0
2005-08-05 20:56:00,199.079,199.144,199.061,199.062,228400001.0
2005-08-05 20:57:00,199.095,199.112,199.032,199.067,417500002.0
2005-08-05 20:58:00,199.066,199.133,199.051,199.068,374299998.0
2005-08-05 20:59:00,199.058,199.079,199.016,199.016,494400002.0
2005-08-05 21:00:00,199.049,199.119,199.021,199.072,504899999.0
2005-08-05 21:01:00,199.119,199.129,199.046,199.046,344800000.0
2005-08-05 21:02:00,199.107,199.119,199.028,199.066,224800000.0
2005-08-05 21:03:00,199.061,199.114,199.054,199.054,276900000.0
2005-08-05 21:04:00,199.067,199.108,199.048,199.048,168200002.0
2005-08-05 21:05:00,199.052,199.13,199.035,199.035,99500000.0
2005-08-05 21:06:00,199.028,199.076,199.017,199.039,196900001.0
2005-08-05 21:07:00,199.059,199.122,199.033,199.094,198600000.0
2005-08-05 21:08:00,199.062,199.112,199.043,199.043,179800000.0
2005-08-05 21:09:00,199.1,199.114,199.017,199.017,94699998.0
2005-08-05 21:10:00,199.014,199.097,199.014,199.042,107900000.0
2005-08-05 21:11:00,199.045,199.077,199.022,199.047,71099999.0
2005-08-05 21:12:00,199.013,199.044,199.002,199.033,110200000.0
2005-08-05 21:13:00,199.038,199.085,199.008,199.027,138300001.0
2005-08-05 21:14:00,199.067,199.078,198.994,199.078,362800000.0
2005-08-05 21:15:00,199.022,199.072,199.014,199.014,298799999.0
2005-08-05 21:16:00,199.039,199.092,199.039,199.047,79000000.0
2005-08-05 21:17:00,199.044,199.107,199.025,199.025,259899999.0
2005-08-05 21:18:00,199.065,199.078,198.999,199.015,217200000.0
2005-08-05 21:19:00,199.079,199.1,199.044,199.093,234199998.0
2005-08-05 21:20:00,199.109,199.109,199.048,199.063,318100000.0
2005-08-05 21:21:00,199.045,199.105,199.045,199.059,264100000.0
2005-08-05 21:22:00,199.063,199.105,199.033,199.033,197800000.0
2005-08-05 21:23:00,199.046,199.092,199.026,199.026,126299999.0
2005-08-05 21:24:00,199.061,199.134,199.057,199.063,203800000.0
2005-08-05 21:25:00,199.061,199.089,199.053,199.075,255400000.0
2005-08-05 21:26:00,199.071,199.117,199.06,199.074,148200000.0
2005-08-05 21:27:00,199.066,199.108,199.054,199.069,136000001.0
2005-08-05 21:28:00,199.091,199.117,199.07,199.08,99700000.0
2005-08-05 21:29:00,199.086,199.137,199.072,199.137,75400000.0
2005-08-05 21:30:00,199.085,199.135,199.061,199.135,112800001.0
2005-08-05 21:31:00,199.056,199.109,199.048,199.048,74600002.0
2005-08-05 21:32:00,199.054,199.091,199.046,199.06,87900000.0
2005-08-05 21:33:00,199.085,199.121,199.054,199.067,135300000.0
2005-08-05 21:34:00,199.058,199.066,199.042,199.045,96900000.0
2005-08-05 21:35:00,199.067,199.096,199.042,199.046,47600000.0
2005-08-05 21:36:00,199.069,199.104,199.054,199.088,130900001.0
2005-08-05 21:37:00,199.077,199.099,199.041,199.05,117200000.0
2005-08-05 21:38:00,199.066,199.089,199.03,199.089,48000001.0
2005-08-05 21:39:00,199.042,199.079,199.018,199.045,35000000.0
2005-08-05 21:40:00,199.078,199.093,199.043,199.043,55200000.0
2005-08-05 21:41:00,199.047,199.081,199.026,199.056,43200000.0
2005-08-05 21:42:00,199.032,199.098,199.015,199.038,142199999.0
2005-08-05 21:43:00,198.995,199.049,198.988,199.014,44300000.0
2005-08-05 21:44:00,199.027,199.07,199.027,199.035,207200000.0
2005-08-05 21:45:00,199.035,199.138,199.033,199.081,120499999.0
2005-08-05 21:46:00,199.08,199.152,199.069,199.15,80700000.0
2005-08-05 21:47:00,199.099,199.147,199.099,199.122,110300002.0
2005-08-05 21:48:00,199.151,199.178,199.146,199.16,120000000.0
2005-08-05 21:49:00,199.139,199.188,199.131,199.16,62099999.0
2005-08-05 21:50:00,199.14,199.186,199.102,199.18,31300000.0
2005-08-05 21:51:00,199.176,199.213,199.15,199.15,89400000.0
2005-08-05 21:52:00,199.198,199.201,199.122,199.14,43300000.0
2005-08-05 21:53:00,199.161,199.161,199.144,199.153,36300000.0
2005-08-05 21:54:00,199.162,199.198,199.162,199.165,104099999.0
2005-08-05 21:55:00,199.185,199.195,199.144,199.148,82300000.0
2005-08-05 21:56:00,199.173,199.224,199.173,199.191,20200000.0
2005-08-05 21:57:00,199.217,199.249,199.186,199.186,84500001.0
2005-08-05 21:58:00,199.133,199.217,199.123,199.195,63100000.0
2005-08-05 21:59:00,199.197,199.223,199.175,199.203,156900000.0
2005-08-05 22:00:00,199.203,199.234,199.203,199.21,137500000.0
2005-08-05 22:01:00,199.213,199.24,199.184,199.223,180100001.0
2005-08-05 22:02:00,199.211,199.253,199.161,199.17,302800000.0
2005-08-05 22:03:00,199.185,199.232,199.17,199.223,106700001.0
2005-08-05 22:04:00,199.223,199.243,199.183,199.233,139999999.0
2005-08-05 22:05:00,199.241,199.241,199.187,199.227,82999999.0
2005-08-05 22:06:00,199.176,199.225,199.176,199.183,56900000.0
2005-08-05 22:07:00,199.168,199.233,199.168,199.173,43000000.0
2005-08-05 22:08:00,199.222,199.244,199.2,199.244,61000000.0
2005-08-05 22:09:00,199.18,199.18,199.142,199.164,37000000.0
2005-08-05 22:10:00,199.166,199.227,199.158,199.167,65899999.0
2005-08-05 22:11:00,199.21,199.228,199.171,199.192,75300001.0
2005-08-05 22:12:00,199.152,199.205,199.142,199.168,80000000.0
2005-08-05 22:13:00,199.164,199.236,199.164,199.201,35400000.0
2005-08-05 22:14:00,199.213,199.24,199.196,199.208,57700000.0
2005-08-05 22:15:00,199.242,199.273,199.208,199.226,225600003.0
2005-08-05 22:16:00,199.205,199.221,199.188,199.202,178100001.0
2005-08-05 22:17:00,199.249,199.251,199.204,199.221,40900000.0
2005-08-05 22:18:00,199.224,199.242,199.197,199.227,60200000.0
2005-08-05 22:19:00,199.201,199.265,199.177,199.257,82700000.0
2005-08-05 22:20:00,199.178,199.227,199.158,199.227,42300000.0
2005-08-05 22:21:00,199.153,199.208,199.146,199.184,53899999.0
2005-08-05 22:22:00,199.151,199.218,199.113,199.113,39900000.0
2005-08-05 22:23:00,199.186,199.196,199.111,199.111,101200001.0
2005-08-05 22:24:00,199.124,199.235,199.109,199.235,56400000.0
2005-08-05 22:25:00,199.124,199.24,199.119,199.119,45000000.0
2005-08-05 22:26:00,199.225,199.225,199.098,199.124,56600001.0
2005-08-05 22:27:00,199.072,199.156,199.063,199.063,183900001.0
2005-08-05 22:28:00,199.143,199.143,199.049,199.049,30700000.0
2005-08-05 22:29:00,199.032,199.032,198.998,199.01,127100000.0
2005-08-05 22:30:00,199.05,199.078,199.031,199.039,48100000.0
2005-08-05 22:31:00,199.108,199.108,199.044,199.072,44700000.0
2005-08-05 22:32:00,199.065,199.111,199.017,199.101,122499999.0
2005-08-05 22:33:00,199.115,199.119,199.042,199.113,194900000.0
2005-08-05 22:34:00,199.107,199.117,199.056,199.117,310300001.0
2005-08-05 22:35:00,199.127,199.127,199.004,199.004,70499998.0
2005-08-05 22:36:00,199.077,199.096,199.02,199.041,135299999.0
2005-08-05 22:37:00,199.075,199.098,199.047,199.059,94799999.0
2005-08-05 22:38:00,199.092,199.119,199.092,199.105,28200000.0
2005-08-05 22:39:00,199.088,199.108,199.085,199.095,49300000.0
2005-08-05 22:40:00,199.03,199.131,199.028,199.104,63500000.0
2005-08-05 22:41:00,199.104,199.123,199.073,199.107,72500000.0
2005-08-05 22:42:00,199.085,199.116,199.078,199.111,22100000.0
2005-08-05 22:43:00,199.116,199.149,199.08,199.115,76400000.0
2005-08-05 22:44:00,199.088,199.165,199.088,199.165,112500000.0
2005-08-05 22:45:00,199.187,199.187,199.118,199.154,103600000.0
2005-08-05 22:46:00,199.166,199.177,199.106,199.148,92199999.0
2005-08-05 22:47:00,199.143,199.15,199.045,199.056,90300000.0
2005-08-05 22:48:00,199.152,199.154,199.107,199.127,77700001.0
2005-08-05 22:49:00,199.149,199.151,199.11,199.126,38400000.0
2005-08-05 22:50:00,199.138,199.165,199.122,199.137,73700000.0
2005-08-05 22:51:00,199.123,199.146,199.111,199.13,106399999.0
2005-08-05 22:52:00,199.125,199.137,199.092,199.118,62200000.0
2005-08-05 22:53:00,199.117,199.139,199.054,199.106,154000002.0
2005-08-05 22:54:00,199.102,199.122,199.08,199.122,60600000.0
2005-08-05 22:55:00,199.12,199.12,199.039,199.116,47499999.0
2005-08-05 22:56:00,199.12,199.128,199.095,199.098,106000001.0
2005-08-05 22:57:00,199.119,199.14,199.105,199.105,86500000.0
2005-08-05 22:58:00,199.092,199.109,199.08,199.093,60800000.0
2005-08-05 22:59:00,199.094,199.145,199.092,199.138,50300000.0
2005-08-07 23:00:00,199.134,199.198,199.127,199.163,49899999.0
2005-08-07 23:01:00,199.221,199.276,199.221,199.276,27100000.0
2005-08-07 23:02:00,199.263,199.281,199.233,199.236,63300000.0
2005-08-07 23:03:00,199.201,199.232,199.197,199.205,60800000.0
2005-08-07 23:04:00,199.212,199.228,199.212,199.221,21300000.0
2005-08-07 23:05:00,199.218,199.243,199.211,199.217,30300000.0
2005-08-07 23:06:00,199.209,199.233,199.195,199.233,50300000.0
2005-08-07 23:07:00,199.206,199.206,199.182,199.195,26800000.0
2005-08-07 23:08:00,199.223,199.26,199.191,199.26,48500000.0
2005-08-07 23:09:00,199.249,199.249,199.227,199.24,49800000.0
2005-08-07 23:10:00,199.215,199.245,199.197,199.239,121700000.0
2005-08-07 23:11:00,199.262,199.279,199.218,199.226,62000000.0
2005-08-07 23:12:00,199.216,199.247,199.208,199.23,56800000.0
2005-08-07 23:13:00,199.211,199.233,199.199,199.2,79300000.0
2005-08-07 23:14:00,199.196,199.237,199.181,199.23,83800001.0
2005-08-07 23:15:00,199.218,199.255,199.197,199.234,36100000.0
2005-08-07 23:16:00,199.26,199.29,199.252,199.252,34700000.0
2005-08-07 23:17:00,199.271,199.271,199.246,199.255,53800001.0
2005-08-07 23:18:00,199.28,199.319,199.274,199.289,57000001.0
2005-08-07 23:19:00,199.309,199.353,199.308,199.35,58100001.0
2005-08-07 23:20:00,199.338,199.347,199.329,199.335,66900000.0
2005-08-07 23:21:00,199.318,199.363,199.297,199.345,51400000.0
2005-08-07 23:22:00,199.335,199.352,199.313,199.331,88499999.0
2005-08-07 23:23:00,199.346,199.359,199.32,199.32,58800000.0
2005-08-07 23:24:00,199.353,199.371,199.326,199.351,27900000.0
2005-08-07 23:25:00,199.337,199.337,199.306,199.306,30900000.0
2005-08-07 23:26:00,199.291,199.354,199.291,199.354,58600000.0
2005-08-07 23:27:00,199.337,199.376,199.337,199.363,24400000.0
2005-08-07 23:28:00,199.327,199.353,199.327,199.348,50900000.0
2005-08-07 23:29:00,199.335,199.37,199.333,199.333,40600000.0
2005-08-07 23:30:00,199.373,199.389,199.331,199.358,44100000.0
2005-08-07 23:31:00,199.377,199.425,199.362,199.406,74800000.0
2005-08-07 23:32:00,199.42,199.42,199.344,199.344,49400000.0
2005-08-07 23:33:00,199.329,199.354,199.315,199.336,25700000.0
2005-08-07 23:34:00,199.318,199.326,199.295,199.296,51300000.0
2005-08-07 23:35:00,199.302,199.316,199.272,199.286,67100000.0
2005-08-07 23:36:00,199.27,199.276,199.2,199.215,48200000.0
2005-08-07 23:37:00,199.226,199.25,199.193,199.25,15500000.0
2005-08-07 23:38:00,199.277,199.277,199.239,199.254,37100000.0
2005-08-07 23:39:00,199.286,199.296,199.264,199.296,54900000.0
2005-08-07 23:40:00,199.297,199.309,199.264,199.272,38600000.0
2005-08-07 23:41:00,199.278,199.284,199.239,199.259,35200000.0
2005-08-07 23:42:00,199.258,199.269,199.251,199.262,39500000.0
2005-08-07 23:43:00,199.26,199.274,199.237,199.246,57000000.0
2005-08-07 23:44:00,199.235,199.267,199.231,199.252,79400000.0
2005-08-07 23:45:00,199.247,199.268,199.246,199.252,58700000.0
2005-08-07 23:46:00,199.266,199.274,199.261,199.272,47700000.0
2005-08-07 23:47:00,199.257,199.257,199.214,199.23,53700000.0
2005-08-07 23:48:00,199.246,199.26,199.223,199.236,40800000.0
2005-08-07 23:49:00,199.257,199.298,199.244,199.298,59200000.0
2005-08-07 23:50:00,199.294,199.315,199.264,199.315,38700000.0
2005-08-07 23:51:00,199.29,199.308,199.266,199.292,55100000.0
2005-08-07 23:52:00,199.307,199.311,199.256,199.267,102400000.0
2005-08-07 23:53:00,199.302,199.311,199.282,199.293,67300000.0
2005-08-07 23:54:00,199.3,199.311,199.284,199.303,25000000.0
2005-08-07 23:55:00,199.322,199.336,199.275,199.28,60900001.0
2005-08-07 23:56:00,199.347,199.347,199.283,199.313,31599999.0
2005-08-07 23:57:00,199.319,199.333,199.294,199.304,41400000.0
2005-08-07 23:58:00,199.314,199.315,199.27,199.311,47700000.0
2005-08-07 23:59:00,199.325,199.328,199.293,199.293,67500000.0
2005-08-08 00:00:00,199.312,199.312,199.283,199.303,50100001.0
2005-08-08 00:01:00,199.268,199.313,199.244,199.306,36500000.0
2005-08-08 00:02:00,199.274,199.307,199.247,199.307,21600000.0
2005-08-08 00:03:00,199.292,199.306,199.252,199.268,57700001.0
2005-08-08 00:04:00,199.246,199.294,199.215,199.294,38200000.0
2005-08-08 00:05:00,199.28,199.28,199.205,199.205,21200000.0
2005-08-08 00:06:00,199.217,199.275,199.204,199.216,54200000.0
2005-08-08 00:07:00,199.25,199.299,199.248,199.299,63100000.0
2005-08-08 00:08:00,199.303,199.317,199.275,199.303,94300000.0
2005-08-08 00:09:00,199.27,199.304,199.224,199.304,53500000.0
2005-08-08 00:10:00,199.284,199.295,199.254,199.286,48600001.0
2005-08-08 00:11:00,199.269,199.293,199.248,199.293,94300002.0
2005-08-08 00:12:00,199.272,199.295,199.231,199.245,102600000.0
2005-08-08 00:13:00,199.22,199.27,199.201,199.27,64700001.0
2005-08-08 00:14:00,199.175,199.291,199.175,199.287,89800000.0
2005-08-08 00:15:00,199.235,199.299,199.221,199.284,64499999.0
2005-08-08 00:16:00,199.272,199.272,199.199,199.202,51500000.0
2005-08-08 00:17:00,199.29,199.298,199.221,199.244,32900000.0
2005-08-08 00:18:00,199.245,199.306,199.225,199.27,77399999.0
2005-08-08 00:19:00,199.235,199.266,199.217,199.256,59500000.0
2005-08-08 00:20:00,199.245,199.308,199.235,199.286,56100000.0
2005-08-08 00:21:00,199.292,199.313,199.252,199.313,41000000.0
2005-08-08 00:22:00,199.298,199.299,199.248,199.299,55300000.0
2005-08-08 00:23:00,199.307,199.307,199.255,199.285,32500000.0
2005-08-08 00:24:00,199.24,199.325,199.23,199.311,40200000.0
2005-08-08 00:25:00,199.355,199.369,199.24,199.24,29000000.0
2005-08-08 00:26:00,199.257,199.401,199.257,199.389,26600000.0
2005-08-08 00:27:00,199.388,199.393,199.23,199.268,66899999.0
2005-08-08 00:28:00,199.235,199.241,199.187,199.192,17100000.0
2005-08-08 00:29:00,199.252,199.253,199.191,199.209,32300000.0
2005-08-08 00:30:00,199.234,199.243,199.157,199.163,51200000.0
2005-08-08 00:31:00,199.215,199.246,199.178,199.178,60200000.0
2005-08-08 00:32:00,199.163,199.241,199.159,199.192,43100000.0
2005-08-08 00:33:00,199.157,199.248,199.157,199.233,42999999.0
2005-08-08 00:34:00,199.227,199.258,199.196,199.255,57800000.0
2005-08-08 00:35:00,199.237,199.237,199.178,199.217,70500000.0
2005-08-08 00:36:00,199.246,199.259,199.214,199.214,33700000.0
2005-08-08 00:37:00,199.204,199.23,199.192,199.207,37400000.0
2005-08-08 00:38:00,199.234,199.256,199.217,199.24,28000000.0
2005-08-08 00:39:00,199.249,199.253,199.209,199.231,38400000.0
2005-08-08 00:40:00,199.261,199.269,199.234,199.252,55900000.0
2005-08-08 00:41:00,199.262,199.274,199.22,199.264,44100000.0
2005-08-08 00:42:00,199.26,199.304,199.26,199.28,50200000.0
2005-08-08 00:43:00,199.275,199.276,199.259,199.259,108700001.0
2005-08-08 00:44:00,199.236,199.236,199.2,199.206,41200000.0
2005-08-08 00:45:00,199.293,199.306,199.23,199.23,62800000.0
2005-08-08 00:46:00,199.242,199.295,199.241,199.264,42600000.0
2005-08-08 00:47:00,199.303,199.303,199.245,199.245,51800001.0
2005-08-08 00:48:00,199.263,199.277,199.239,199.239,38500000.0
2005-08-08 00:49:00,199.27,199.29,199.231,199.26,50900000.0
2005-08-08 00:50:00,199.245,199.245,199.222,199.23,43300000.0
2005-08-08 00:51:00,199.296,199.305,199.241,199.241,109800001.0
2005-08-08 00:52:00,199.294,199.297,199.253,199.26,68100000.0
2005-08-08 00:53:00,199.257,199.31,199.257,199.31,37600000.0
2005-08-08 00:54:00,199.233,199.282,199.233,199.259,62000000.0
2005-08-08 00:55:00,199.278,199.308,199.254,199.284,57500000.0
2005-08-08 00:56:00,199.268,199.328,199.256,199.325,47500000.0
2005-08-08 00:57:00,199.275,199.334,199.255,199.334,50600000.0
2005-08-08 00:58:00,199.313,199.331,199.311,199.313,40000000.0
2005-08-08 00:59:00,199.331,199.349,199.314,199.348,49900000.0
2005-08-08 01:00:00,199.41,199.41,199.309,199.364,71600000.0
2005-08-08 01:01:00,199.319,199.346,199.302,199.307,24000000.0
2005-08-08 01:02:00,199.33,199.335,199.249,199.305,84100001.0
2005-08-08 01:03:00,199.309,199.313,199.27,199.313,79600000.0
2005-08-08 01:04:00,199.317,199.34,199.298,199.298,46100000.0
2005-08-08 01:05:00,199.273,199.371,199.271,199.371,30100000.0
2005-08-08 01:06:00,199.427,199.427,199.38,199.39,39400000.0
2005-08-08 01:07:00,199.401,199.423,199.4,199.4,50300000.0
2005-08-08 01:08:00,199.39,199.419,199.305,199.305,34300000.0
2005-08-08 01:09:00,199.387,199.387,199.299,199.299,39600000.0
2005-08-08 01:10:00,199.335,199.407,199.334,199.334,66199999.0
2005-08-08 01:11:00,199.334,199.371,199.319,199.352,61699999.0
2005-08-08 01:12:00,199.368,199.406,199.319,199.406,59300000.0
2005-08-08 01:13:00,199.429,199.437,199.359,199.433,54900000.0
2005-08-08 01:14:00,199.398,199.405,199.342,199.342,68600000.0
2005-08-08 01:15:00,199.364,199.387,199.356,199.37,89300000.0
2005-08-08 01:16:00,199.357,199.385,199.357,199.378,86200001.0
2005-08-08 01:17:00,199.349,199.41,199.32,199.41,34500000.0
2005-08-08 01:18:00,199.402,199.402,199.375,199.399,58399999.0
2005-08-08 01:19:00,199.403,199.435,199.396,199.407,50699999.0
2005-08-08 01:20:00,199.404,199.414,199.352,199.385,50300000.0
2005-08-08 01:21:00,199.383,199.429,199.366,199.411,55500000.0
2005-08-08 01:22:00,199.414,199.418,199.348,199.355,41800000.0
2005-08-08 01:23:00,199.384,199.402,199.374,199.389,69699999.0
2005-08-08 01:24:00,199.388,199.412,199.359,199.391,36600000.0
2005-08-08 01:25:00,199.372,199.4,199.34,199.394,53200001.0
2005-08-08 01:26:00,199.395,199.396,199.344,199.39,41700000.0
2005-08-08 01:27:00,199.376,199.412,199.368,199.368,25100000.0
2005-08-08 01:28:00,199.343,199.431,199.331,199.431,27300000.0
2005-08-08 01:29:00,199.387,199.406,199.334,199.382,46100000.0
2005-08-08 01:30:00,199.36,199.418,199.346,199.417,55500000.0
2005-08-08 01:31:00,199.412,199.425,199.364,199.389,32300000.0
2005-08-08 01:32:00,199.393,199.433,199.392,199.422,26700000.0
2005-08-08 01:33:00,199.418,199.469,199.418,199.451,40900000.0
2005-08-08 01:34:00,199.43,199.43,199.346,199.352,28300000.0
2005-08-08 01:35:00,199.349,199.376,199.349,199.358,32300000.0
2005-08-08 01:36:00,199.378,199.394,199.36,199.366,45800000.0
2005-08-08 01:37:00,199.401,199.413,199.369,199.381,57100000.0
2005-08-08 01:38:00,199.37,199.411,199.355,199.376,54500000.0
2005-08-08 01:39:00,199.38,199.382,199.336,199.34,58500000.0
2005-08-08 01:40:00,199.354,199.433,199.354,199.355,57100000.0
2005-08-08 01:41:00,199.372,199.401,199.331,199.35,88100000.0
2005-08-08 01:42:00,199.352,199.352,199.321,199.339,30800000.0
2005-08-08 01:43:00,199.369,199.389,199.317,199.384,49200000.0
2005-08-08 01:44:00,199.341,199.37,199.341,199.358,23200000.0
2005-08-08 01:45:00,199.358,199.384,199.351,199.382,87000000.0
2005-08-08 01:46:00,199.392,199.415,199.392,199.415,45000000.0
2005-08-08 01:47:00,199.41,199.416,199.371,199.371,53500000.0
2005-08-08 01:48:00,199.367,199.413,199.347,199.413,32600000.0
2005-08-08 01:49:00,199.375,199.375,199.326,199.326,36700000.0
2005-08-08 01:50:00,199.374,199.374,199.344,199.366,80600000.0
2005-08-08 01:51:00,199.332,199.374,199.324,199.359,28500000.0
2005-08-08 01:52:00,199.323,199.384,199.32,199.384,58400000.0
2005-08-08 01:53:00,199.395,199.403,199.366,199.391,34700000.0
2005-08-08 01:54:00,199.356,199.405,199.342,199.376,92400000.0
2005-08-08 01:55:00,199.395,199.418,199.364,199.401,44300000.0
2005-08-08 01:56:00,199.358,199.403,199.345,199.376,31900000.0
2005-08-08 01:57:00,199.364,199.402,199.336,199.395,74000000.0
2005-08-08 01:58:00,199.399,199.44,199.397,199.423,67200000.0
2005-08-08 01:59:00,199.423,199.435,199.376,199.376,30200000.0
2005-08-08 02:00:00,199.393,199.407,199.355,199.355,30700000.0
2005-08-08 02:01:00,199.328,199.395,199.327,199.373,50100000.0
2005-08-08 02:02:00,199.397,199.397,199.355,199.355,9300000.0
2005-08-08 02:03:00,199.326,199.36,199.306,199.355,27600000.0
2005-08-08 02:04:00,199.346,199.39,199.322,199.375,26500000.0
2005-08-08 02:05:00,199.36,199.396,199.346,199.379,61600000.0
2005-08-08 02:06:00,199.37,199.403,199.337,199.338,29600000.0
2005-08-08 02:07:00,199.355,199.423,199.344,199.373,75600000.0
2005-08-08 02:08:00,199.363,199.412,199.351,199.392,34600000.0
2005-08-08 02:09:00,199.402,199.415,199.353,199.354,21600000.0
2005-08-08 02:10:00,199.363,199.382,199.352,199.352,97100001.0
2005-08-08 02:11:00,199.355,199.395,199.348,199.395,52900000.0
2005-08-08 02:12:00,199.391,199.417,199.377,199.4,47900000.0
2005-08-08 02:13:00,199.419,199.429,199.41,199.427,60399999.0
2005-08-08 02:14:00,199.439,199.474,199.426,199.463,61700001.0
2005-08-08 02:15:00,199.456,199.499,199.434,199.499,54200000.0
2005-08-08 02:16:00,199.482,199.495,199.464,199.47,53300000.0
2005-08-08 02:17:00,199.502,199.504,199.451,199.479,32200000.0
2005-08-08 02:18:00,199.513,199.543,199.486,199.491,63400000.0
2005-08-08 02:19:00,199.476,199.548,199.474,199.536,49600000.0
2005-08-08 02:20:00,199.501,199.538,199.501,199.525,50699999.0
2005-08-08 02:21:00,199.513,199.539,199.494,199.508,30400000.0
2005-08-08 02:22:00,199.503,199.554,199.486,199.486,45500000.0
2005-08-08 02:23:00,199.496,199.539,199.487,199.487,69600000.0
2005-08-08 02:24:00,199.477,199.487,199.455,199.455,28000000.0
2005-08-08 02:25:00,199.479,199.491,199.453,199.486,61800000.0
2005-08-08 02:26:00,199.507,199.523,199.485,199.485,72800001.0
2005-08-08 02:27:00,199.541,199.552,199.494,199.512,97400000.0
2005-08-08 02:28:00,199.526,199.536,199.488,199.53,55700000.0
2005-08-08 02:29:00,199.5,199.501,199.465,199.465,49400000.0
2005-08-08 02:30:00,199.445,199.527,199.444,199.446,43700000.0
2005-08-08 02:31:00,199.447,199.491,199.437,199.447,59499999.0
2005-08-08 02:32:00,199.421,199.481,199.405,199.465,45200000.0
2005-08-08 02:33:00,199.446,199.498,199.443,199.475,88999998.0
2005-08-08 02:34:00,199.459,199.524,199.457,199.491,52700000.0
2005-08-08 02:35:00,199.523,199.523,199.465,199.506,66499999.0
2005-08-08 02:36:00,199.481,199.499,199.462,199.499,47900000.0
2005-08-08 02:37:00,199.475,199.482,199.442,199.461,73400000.0
2005-08-08 02:38:00,199.442,199.485,199.442,199.467,56800000.0
2005-08-08 02:39:00,199.482,199.524,199.454,199.454,79400001.0
2005-08-08 02:40:00,199.448,199.514,199.442,199.514,57200000.0
2005-08-08 02:41:00,199.484,199.527,199.463,199.5,44000000.0
2005-08-08 02:42:00,199.518,199.527,199.472,199.472,20100000.0
2005-08-08 02:43:00,199.496,199.516,199.458,199.478,29700000.0
2005-08-08 02:44:00,199.495,199.532,199.494,199.508,58400000.0
2005-08-08 02:45:00,199.489,199.527,199.484,199.527,51800001.0
2005-08-08 02:46:00,199.526,199.542,199.495,199.495,50900000.0
2005-08-08 02:47:00,199.508,199.54,199.501,199.523,63999998.0
2005-08-08 02:48:00,199.539,199.549,199.512,199.516,54200000.0
2005-08-08 02:49:00,199.534,199.553,199.49,199.49,62800000.0
2005-08-08 02:50:00,199.538,199.555,199.528,199.555,69500000.0
2005-08-08 02:51:00,199.554,199.554,199.465,199.465,27300000.0
2005-08-08 02:52:00,199.404,199.488,199.404,199.488,61500001.0
2005-08-08 02:53:00,199.484,199.534,199.481,199.495,46700000.0
2005-08-08 02:54:00,199.522,199.539,199.501,199.515,36500000.0
2005-08-08 02:55:00,199.474,199.507,199.473,199.507,46999999.0
2005-08-08 02:56:00,199.489,199.536,199.489,199.507,61000000.0
2005-08-08 02:57:00,199.53,199.568,199.515,199.538,28300000.0
2005-08-08 02:58:00,199.507,199.558,199.477,199.54,21200000.0
2005-08-08 02:59:00,199.539,199.566,199.525,199.546,46200000.0
2005-08-08 03:00:00,199.544,199.582,199.505,199.505,62600000.0
2005-08-08 03:01:00,199.54,199.551,199.503,199.503,68699999.0
2005-08-08 03:02:00,199.528,199.541,199.502,199.505,44300000.0
2005-08-08 03:03:00,199.517,199.533,199.478,199.478,64400000.0
2005-08-08 03:04:00,199.493,199.569,199.482,199.557,60000000.0
2005-08-08 03:05:00,199.477,199.552,199.477,199.522,36800000.0
2005-08-08 03:06:00,199.508,199.552,199.497,199.531,72299999.0
2005-08-08 03:07:00,199.565,199.571,199.49,199.49,66099999.0
2005-08-08 03:08:00,199.483,199.51,199.466,199.472,42299999.0
2005-08-08 03:09:00,199.502,199.502,199.432,199.445,64900001.0
2005-08-08 03:10:00,199.475,199.496,199.421,199.441,34000000.0
2005-08-08 03:11:00,199.466,199.483,199.454,199.462,65000000.0
2005-08-08 03:12:00,199.537,199.537,199.473,199.473,30800000.0
2005-08-08 03:13:00,199.493,199.521,199.476,199.48,34700000.0
2005-08-08 03:14:00,199.529,199.529,199.489,199.494,52300001.0
2005-08-08 03:15:00,199.498,199.548,199.488,199.548,34800000.0
2005-08-08 03:16:00,199.514,199.526,199.467,199.508,55400000.0
2005-08-08 03:17:00,199.507,199.54,199.491,199.492,56800000.0
2005-08-08 03:18:00,199.512,199.544,199.507,199.544,39700000.0
2005-08-08 03:19:00,199.552,199.565,199.492,199.504,52500000.0
2005-08-08 03:20:00,199.471,199.551,199.471,199.532,37899999.0
2005-08-08 03:21:00,199.462,199.462,199.439,199.447,45500000.0
2005-08-08 03:22:00,199.463,199.501,199.434,199.437,45000000.0
2005-08-08 03:23:00,199.44,199.44,199.341,199.35,70600001.0
2005-08-08 03:24:00,199.396,199.447,199.376,199.376,77200000.0
2005-08-08 03:25:00,199.377,199.46,199.377,199.39,31600000.0
2005-08-08 03:26:00,199.452,199.455,199.405,199.405,65700001.0
2005-08-08 03:27:00,199.371,199.377,199.33,199.33,44200000.0
2005-08-08 03:28:00,199.393,199.424,199.348,199.424,29900000.0
2005-08-08 03:29:00,199.418,199.418,199.361,199.363,34000000.0
2005-08-08 03:30:00,199.343,199.371,199.297,199.297,29700000.0
2005-08-08 03:31:00,199.296,199.37,199.296,199.36,36600000.0
2005-08-08 03:32:00,199.352,199.417,199.348,199.394,83099998.0
2005-08-08 03:33:00,199.375,199.41,199.373,199.405,48500000.0
2005-08-08 03:34:00,199.391,199.419,199.386,199.387,46100000.0
2005-08-08 03:35:00,199.351,199.423,199.351,199.391,57900000.0
2005-08-08 03:36:00,199.384,199.384,199.339,199.339,37500000.0
2005-08-08 03:37:00,199.36,199.392,199.336,199.389,43700000.0
2005-08-08 03:38:00,199.386,199.397,199.356,199.378,79000001.0
2005-08-08 03:39:00,199.375,199.412,199.375,199.406,22300000.0
2005-08-08 03:40:00,199.391,199.436,199.388,199.436,38200000.0
2005-08-08 03:41:00,199.412,199.412,199.357,199.364,68900000.0
2005-08-08 03:42:00,199.379,199.433,199.379,199.397,56800000.0
2005-08-08 03:43:00,199.46,199.476,199.392,199.407,28700000.0
2005-08-08 03:44:00,199.447,199.455,199.396,199.406,69900000.0
2005-08-08 03:45:00,199.42,199.44,199.4,199.437,57000000.0
2005-08-08 03:46:00,199.432,199.456,199.392,199.428,42200000.0
2005-08-08 03:47:00,199.477,199.487,199.381,199.403,62000000.0
2005-08-08 03:48:00,199.378,199.4,199.356,199.367,62900000.0
2005-08-08 03:49:00,199.382,199.406,199.382,199.385,19600000.0
2005-08-08 03:50:00,199.388,199.452,199.382,199.447,42000000.0
2005-08-08 03:51:00,199.408,199.469,199.408,199.459,53800001.0
2005-08-08 03:52:00,199.417,199.436,199.385,199.39,51100000.0
2005-08-08 03:53:00,199.448,199.456,199.398,199.422,59100000.0
2005-08-08 03:54:00,199.372,199.43,199.367,199.43,47900000.0
2005-08-08 03:55:00,199.398,199.427,199.398,199.427,43900000.0
2005-08-08 03:56:00,199.376,199.438,199.376,199.4,66500000.0
2005-08-08 03:57:00,199.394,199.428,199.384,199.402,52700000.0
2005-08-08 03:58:00,199.409,199.424,199.371,199.374,50700000.0
2005-08-08 03:59:00,199.378,199.424,199.378,199.378,39500000.0
2005-08-08 04:00:00,199.357,199.365,199.353,199.355,56500000.0
2005-08-08 04:01:00,199.373,199.382,199.355,199.355,42900000.0
2005-08-08 04:02:00,199.406,199.423,199.385,199.392,61099999.0
2005-08-08 04:03:00,199.394,199.401,199.35,199.401,49400000.0
2005-08-08 04:04:00,199.391,199.41,199.369,199.401,15900000.0
2005-08-08 04:05:00,199.41,199.426,199.38,199.38,54700000.0
2005-08-08 04:06:00,199.416,199.426,199.379,199.403,70100001.0
2005-08-08 04:07:00,199.407,199.419,199.388,199.388,39400000.0
2005-08-08 04:08:00,199.42,199.423,199.386,199.396,68600000.0
2005-08-08 04:09:00,199.383,199.432,199.381,199.405,62400000.0
2005-08-08 04:10:00,199.413,199.481,199.408,199.465,79100000.0
2005-08-08 04:11:00,199.459,199.459,199.396,199.396,57900000.0
2005-08-08 04:12:00,199.384,199.404,199.347,199.357,65900000.0
2005-08-08 04:13:00,199.398,199.427,199.349,199.354,51800000.0
2005-08-08 04:14:00,199.343,199.416,199.343,199.397,91200000.0
2005-08-08 04:15:00,199.39,199.444,199.39,199.402,58800000.0
2005-08-08 04:16:00,199.368,199.415,199.366,199.371,64499999.0
2005-08-08 04:17:00,199.393,199.441,199.393,199.405,37900000.0
2005-08-08 04:18:00,199.416,199.444,199.402,199.426,51500000.0
2005-08-08 04:19:00,199.399,199.422,199.371,199.422,36200000.0
2005-08-08 04:20:00,199.43,199.447,199.408,199.428,36100000.0
2005-08-08 04:21:00,199.406,199.423,199.383,199.415,58900000.0
2005-08-08 04:22:00,199.39,199.45,199.39,199.432,75500002.0
2005-08-08 04:23:00,199.444,199.444,199.407,199.43,81599999.0
2005-08-08 04:24:00,199.434,199.454,199.434,199.453,37500000.0
2005-08-08 04:25:00,199.403,199.448,199.395,199.437,48500000.0
2005-08-08 04:26:00,199.422,199.426,199.402,199.41,52100000.0
2005-08-08 04:27:00,199.416,199.447,199.385,199.421,57999999.0
2005-08-08 04:28:00,199.426,199.462,199.416,199.416,15500000.0
2005-08-08 04:29:00,199.435,199.435,199.383,199.383,72900000.0
2005-08-08 04:30:00,199.4,199.43,199.4,199.4,98199998.0
2005-08-08 04:31:00,199.414,199.438,199.364,199.364,60599999.0
2005-08-08 04:32:00,199.402,199.42,199.381,199.406,34700000.0
2005-08-08 04:33:00,199.402,199.409,199.389,199.4,50100000.0
2005-08-08 04:34:00,199.422,199.44,199.407,199.407,60000001.0
2005-08-08 04:35:00,199.393,199.441,199.379,199.436,56699999.0
2005-08-08 04:36:00,199.406,199.442,199.399,199.438,24800000.0
2005-08-08 04:37:00,199.426,199.433,199.391,199.399,36000000.0
2005-08-08 04:38:00,199.385,199.385,199.365,199.38,76500000.0
2005-08-08 04:39:00,199.424,199.435,199.406,199.427,41900000.0
2005-08-08 04:40:00,199.429,199.429,199.366,199.389,22300000.0
2005-08-08 04:41:00,199.41,199.455,199.41,199.432,40999999.0
2005-08-08 04:42:00,199.406,199.456,199.402,199.402,57300000.0
2005-08-08 04:43:00,199.413,199.452,199.405,199.41,82500001.0
2005-08-08 04:44:00,199.444,199.449,199.4,199.412,86199999.0
2005-08-08 04:45:00,199.399,199.429,199.358,199.358,33700000.0
2005-08-08 04:46:00,199.352,199.383,199.314,199.314,40200000.0
2005-08-08 04:47:00,199.327,199.34,199.303,199.321,27500000.0
2005-08-08 04:48:00,199.363,199.399,199.33,199.33,35300000.0
2005-08-08 04:49:00,199.324,199.353,199.324,199.326,23100000.0
2005-08-08 04:50:00,199.356,199.356,199.301,199.325,65900000.0
2005-08-08 04:51:00,199.36,199.392,199.303,199.303,68799999.0
2005-08-08 04:52:00,199.338,199.359,199.303,199.357,81800001.0
2005-08-08 04:53:00,199.34,199.34,199.282,199.333,80100002.0
2005-08-08 04:54:00,199.354,199.354,199.292,199.327,55999999.0
2005-08-08 04:55:00,199.323,199.362,199.319,199.357,61700000.0
2005-08-08 04:56:00,199.36,199.36,199.326,199.35,36600001.0
2005-08-08 04:57:00,199.384,199.384,199.331,199.342,53699999.0
2005-08-08 04:58:00,199.354,199.376,199.309,199.338,88600001.0
2005-08-08 04:59:00,199.333,199.359,199.333,199.359,20200000.0
2005-08-08 05:00:00,199.375,199.393,199.349,199.355,57400000.0
2005-08-08 05:01:00,199.335,199.373,199.301,199.356,48000000.0
2005-08-08 05:02:00,199.295,199.361,199.295,199.355,98900001.0
2005-08-08 05:03:00,199.278,199.343,199.278,199.336,26600000.0
2005-08-08 05:04:00,199.328,199.352,199.327,199.327,25300000.0
2005-08-08 05:05:00,199.35,199.356,199.314,199.324,48700000.0
2005-08-08 05:06:00,199.33,199.367,199.292,199.361,41600000.0
2005-08-08 05:07:00,199.28,199.345,199.262,199.298,58600000.0
2005-08-08 05:08:00,199.267,199.328,199.267,199.3,28000000.0
2005-08-08 05:09:00,199.309,199.327,199.276,199.306,42300000.0
2005-08-08 05:10:00,199.305,199.32,199.302,199.302,66499999.0
2005-08-08 05:11:00,199.324,199.332,199.282,199.332,97399999.0
2005-08-08 05:12:00,199.287,199.32,199.287,199.309,40700000.0
2005-08-08 05:13:00,199.282,199.3,199.245,199.245,51900000.0
2005-08-08 05:14:00,199.254,199.289,199.254,199.274,89700000.0
2005-08-08 05:15:00,199.296,199.334,199.293,199.308,69400001.0
2005-08-08 05:16:00,199.308,199.349,199.308,199.337,34300000.0
2005-08-08 05:17:00,199.351,199.369,199.333,199.365,58700000.0
2005-08-08 05:18:00,199.359,199.375,199.349,199.36,41500000.0
2005-08-08 05:19:00,199.358,199.411,199.348,199.348,109000000.0
2005-08-08 05:20:00,199.407,199.438,199.407,199.436,31900000.0
2005-08-08 05:21:00,199.437,199.446,199.412,199.437,59799999.0
2005-08-08 05:22:00,199.465,199.465,199.363,199.392,51900000.0
2005-08-08 05:23:00,199.424,199.471,199.424,199.458,49600000.0
2005-08-08 05:24:00,199.47,199.492,199.394,199.394,61500000.0
2005-08-08 05:25:00,199.482,199.49,199.42,199.423,57500000.0
2005-08-08 05:26:00,199.48,199.483,199.402,199.447,36700000.0
2005-08-08 05:27:00,199.476,199.483,199.437,199.463,43600000.0
2005-08-08 05:28:00,199.46,199.506,199.448,199.491,60600000.0
2005-08-08 05:29:00,199.468,199.516,199.466,199.515,81099999.0
2005-08-08 05:30:00,199.474,199.485,199.419,199.437,35900000.0
2005-08-08 05:31:00,199.489,199.505,199.464,199.473,74899999.0
2005-08-08 05:32:00,199.472,199.51,199.472,199.482,52900000.0
2005-08-08 05:33:00,199.496,199.496,199.44,199.44,58200001.0
2005-08-08 05:34:00,199.406,199.441,199.398,199.428,29900000.0
2005-08-08 05:35:00,199.424,199.477,199.42,199.423,36200000.0
2005-08-08 05:36:00,199.41,199.416,199.399,199.399,29600000.0
2005-08-08 05:37:00,199.41,199.432,199.391,199.417,38300000.0
2005-08-08 05:38:00,199.45,199.459,199.384,199.397,34900000.0
2005-08-08 05:39:00,199.422,199.451,199.405,199.409,21300000.0
2005-08-08 05:40:00,199.434,199.434,199.407,199.409,44700000.0
2005-08-08 05:41:00,199.396,199.456,199.396,199.433,46300000.0
2005-08-08 05:42:00,199.503,199.528,199.394,199.496,26300000.0
2005-08-08 05:43:00,199.472,199.493,199.448,199.457,60800000.0
2005-08-08 05:44:00,199.485,199.493,199.473,199.493,32600000.0
2005-08-08 05:45:00,199.511,199.524,199.444,199.508,38300000.0
2005-08-08 05:46:00,199.497,199.517,199.444,199.506,40700000.0
2005-08-08 05:47:00,199.493,199.528,199.493,199.519,38899999.0
2005-08-08 05:48:00,199.518,199.566,199.507,199.52,40400000.0
2005-08-08 05:49:00,199.49,199.509,199.469,199.496,27100000.0
2005-08-08 05:50:00,199.477,199.549,199.477,199.549,83999999.0
2005-08-08 05:51:00,199.577,199.599,199.529,199.548,28600000.0
2005-08-08 05:52:00,199.568,199.59,199.522,199.532,62700000.0
2005-08-08 05:53:00,199.572,199.581,199.47,199.532,54300000.0
2005-08-08 05:54:00,199.518,199.518,199.462,199.506,28600000.0
2005-08-08 05:55:00,199.536,199.563,199.524,199.533,55000000.0
2005-08-08 05:56:00,199.535,199.563,199.51,199.515,56800000.0
2005-08-08 05:57:00,199.554,199.569,199.524,199.542,14000000.0
2005-08-08 05:58:00,199.548,199.584,199.52,199.584,32500000.0
2005-08-08 05:59:00,199.499,199.567,199.499,199.539,82600000.0
2005-08-08 06:00:00,199.531,199.591,199.531,199.557,64499999.0
2005-08-08 06:01:00,199.574,199.574,199.519,199.536,58500000.0
2005-08-08 06:02:00,199.533,199.558,199.52,199.534,40900000.0
2005-08-08 06:03:00,199.527,199.556,199.514,199.515,38500000.0
2005-08-08 06:04:00,199.524,199.539,199.517,199.534,43600000.0
2005-08-08 06:05:00,199.531,199.54,199.52,199.52,31800000.0
2005-08-08 06:06:00,199.545,199.594,199.538,199.559,54999999.0
2005-08-08 06:07:00,199.589,199.598,199.558,199.558,37099999.0
2005-08-08 06:08:00,199.551,199.569,199.543,199.543,60700001.0
2005-08-08 06:09:00,199.515,199.533,199.515,199.519,45999999.0
2005-08-08 06:10:00,199.536,199.561,199.496,199.517,103900000.0
2005-08-08 06:11:00,199.513,199.553,199.513,199.533,26500000.0
2005-08-08 06:12:00,199.55,199.573,199.501,199.531,43200000.0
2005-08-08 06:13:00,199.538,199.538,199.498,199.51,43100000.0
2005-08-08 06:14:00,199.485,199.498,199.448,199.448,67600000.0
2005-08-08 06:15:00,199.434,199.459,199.407,199.407,48400000.0
2005-08-08 06:16:00,199.424,199.464,199.424,199.449,38100000.0
2005-08-08 06:17:00,199.474,199.503,199.417,199.417,45800000.0
2005-08-08 06:18:00,199.422,199.422,199.35,199.38,31800000.0
2005-08-08 06:19:00,199.403,199.423,199.372,199.375,68900000.0
2005-08-08 06:20:00,199.394,199.397,199.37,199.381,37300000.0
2005-08-08 06:21:00,199.36,199.36,199.272,199.272,34300000.0
2005-08-08 06:22:00,199.255,199.399,199.255,199.331,39299999.0
2005-08-08 06:23:00,199.339,199.438,199.339,199.427,38900000.0
2005-08-08 06:24:00,199.385,199.385,199.328,199.335,41800000.0
2005-08-08 06:25:00,199.331,199.359,199.331,199.34,42200000.0
2005-08-08 06:26:00,199.348,199.407,199.348,199.407,40600000.0
2005-08-08 06:27:00,199.378,199.434,199.378,199.423,62400000.0
2005-08-08 06:28:00,199.417,199.417,199.364,199.37,53300000.0
2005-08-08 06:29:00,199.358,199.418,199.351,199.362,57100000.0
2005-08-08 06:30:00,199.334,199.338,199.304,199.305,64100000.0
2005-08-08 06:31:00,199.322,199.384,199.322,199.349,57700000.0
2005-08-08 06:32:00,199.365,199.42,199.365,199.401,38400000.0
2005-08-08 06:33:00,199.415,199.442,199.383,199.383,43800001.0
2005-08-08 06:34:00,199.398,199.427,199.393,199.393,37600000.0
2005-08-08 06:35:00,199.39,199.425,199.38,199.425,40600000.0
2005-08-08 06:36:00,199.439,199.439,199.406,199.422,43000000.0
2005-08-08 06:37:00,199.447,199.447,199.372,199.372,46699999.0
2005-08-08 06:38:00,199.468,199.673,199.468,199.595,28600000.0
2005-08-08 06:39:00,199.64,199.677,199.64,199.676,38700000.0
2005-08-08 06:40:00,199.658,199.77,199.658,199.77,49200000.0
2005-08-08 06:41:00,199.723,199.723,199.462,199.462,40200000.0
2005-08-08 06:42:00,199.4,199.501,199.366,199.501,56499999.0
2005-08-08 06:43:00,199.505,199.586,199.491,199.586,30500000.0
2005-08-08 06:44:00,199.578,199.685,199.578,199.605,70400000.0
2005-08-08 06:45:00,199.513,199.513,199.423,199.502,50500001.0
2005-08-08 06:46:00,199.517,199.517,199.439,199.456,72200000.0
2005-08-08 06:47:00,199.465,199.502,199.464,199.472,81400000.0
2005-08-08 06:48:00,199.504,199.505,199.48,199.502,80600001.0
2005-08-08 06:49:00,199.485,199.498,199.442,199.445,37400000.0
2005-08-08 06:50:00,199.43,199.43,199.262,199.294,63000000.0
2005-08-08 06:51:00,199.325,199.427,199.325,199.333,54200000.0
2005-08-08 06:52:00,199.38,199.441,199.331,199.356,73699999.0
2005-08-08 06:53:00,199.363,199.466,199.35,199.434,39500000.0
2005-08-08 06:54:00,199.402,199.423,199.402,199.42,65500000.0
2005-08-08 06:55:00,199.454,199.502,199.454,199.496,36799999.0
2005-08-08 06:56:00,199.496,199.5,199.468,199.486,34500000.0
2005-08-08 06:57:00,199.456,199.456,199.407,199.422,22200000.0
2005-08-08 06:58:00,199.408,199.415,199.353,199.386,42600000.0
2005-08-08 06:59:00,199.426,199.438,199.387,199.396,63800000.0
2005-08-08 07:00:00,199.4,199.42,199.362,199.364,42800000.0
2005-08-08 07:01:00,199.356,199.432,199.351,199.432,31100000.0
2005-08-08 07:02:00,199.467,199.496,199.418,199.496,38700000.0
2005-08-08 07:03:00,199.511,199.52,199.485,199.487,62099999.0
2005-08-08 07:04:00,199.5,199.516,199.454,199.454,70500000.0
2005-08-08 07:05:00,199.432,199.471,199.416,199.416,76099999.0
2005-08-08 07:06:00,199.417,199.418,199.3,199.3,41400000.0
2005-08-08 07:07:00,199.318,199.362,199.317,199.331,49100000.0
2005-08-08 07:08:00,199.345,199.361,199.277,199.361,34700000.0
2005-08-08 07:09:00,199.354,199.367,199.334,199.353,45900000.0
2005-08-08 07:10:00,199.361,199.361,199.317,199.322,36200000.0
2005-08-08 07:11:00,199.307,199.32,199.282,199.297,81100000.0
2005-08-08 07:12:00,199.327,199.367,199.313,199.349,51499999.0
2005-08-08 07:13:00,199.321,199.339,199.296,199.333,84400001.0
2005-08-08 07:14:00,199.315,199.422,199.31,199.421,58200000.0
2005-08-08 07:15:00,199.416,199.42,199.364,199.42,74600000.0
2005-08-08 07:16:00,199.428,199.428,199.373,199.397,66200000.0
2005-08-08 07:17:00,199.427,199.447,199.331,199.358,31700000.0
2005-08-08 07:18:00,199.376,199.428,199.376,199.387,21400000.0
2005-08-08 07:19:00,199.393,199.469,199.385,199.432,39900000.0
2005-08-08 07:20:00,199.454,199.475,199.429,199.467,46700000.0
2005-08-08 07:21:00,199.417,199.433,199.41,199.433,40200000.0
2005-08-08 07:22:00,199.489,199.522,199.469,199.517,56400000.0
2005-08-08 07:23:00,199.519,199.519,199.485,199.485,48100000.0
2005-08-08 07:24:00,199.52,199.52,199.47,199.47,47100000.0
2005-08-08 07:25:00,199.432,199.501,199.432,199.49,37200000.0
2005-08-08 07:26:00,199.499,199.499,199.423,199.423,62600000.0
2005-08-08 07:27:00,199.424,199.457,199.419,199.457,33800000.0
2005-08-08 07:28:00,199.491,199.509,199.484,199.5,57100000.0
2005-08-08 07:29:00,199.527,199.546,199.52,199.542,57500000.0
2005-08-08 07:30:00,199.52,199.553,199.498,199.549,75500000.0
2005-08-08 07:31:00,199.507,199.523,199.443,199.523,95900000.0
2005-08-08 07:32:00,199.532,199.532,199.482,199.506,42700000.0
2005-08-08 07:33:00,199.471,199.526,199.471,199.52,49500001.0
2005-08-08 07:34:00,199.519,199.524,199.483,199.483,44200000.0
2005-08-08 07:35:00,199.51,199.551,199.484,199.551,80600001.0
2005-08-08 07:36:00,199.498,199.498,199.47,199.482,75700000.0
2005-08-08 07:37:00,199.471,199.528,199.471,199.474,61500000.0
2005-08-08 07:38:00,199.463,199.471,199.426,199.426,56300000.0
2005-08-08 07:39:00,199.444,199.494,199.39,199.39,39100000.0
2005-08-08 07:40:00,199.4,199.422,199.37,199.389,81200001.0
2005-08-08 07:41:00,199.407,199.441,199.36,199.434,59000000.0
2005-08-08 07:42:00,199.354,199.394,199.354,199.357,57900000.0
2005-08-08 07:43:00,199.376,199.384,199.356,199.38,36900000.0
2005-08-08 07:44:00,199.39,199.416,199.288,199.288,50800001.0
2005-08-08 07:45:00,199.275,199.275,199.213,199.263,84500000.0
2005-08-08 07:46:00,199.237,199.279,199.221,199.257,32000000.0
2005-08-08 07:47:00,199.238,199.317,199.228,199.248,53499999.0
2005-08-08 07:48:00,199.224,199.265,199.224,199.265,51700001.0
2005-08-08 07:49:00,199.306,199.306,199.274,199.29,48800000.0
2005-08-08 07:50:00,199.334,199.35,199.313,199.35,61300000.0
2005-08-08 07:51:00,199.333,199.355,199.282,199.343,43400000.0
2005-08-08 07:52:00,199.338,199.384,199.293,199.342,46300000.0
2005-08-08 07:53:00,199.334,199.384,199.334,199.339,36200000.0
2005-08-08 07:54:00,199.339,199.356,199.285,199.322,39500000.0
2005-08-08 07:55:00,199.284,199.377,199.284,199.363,51800000.0
2005-08-08 07:56:00,199.334,199.384,199.334,199.344,38000000.0
2005-08-08 07:57:00,199.364,199.38,199.337,199.342,36100000.0
2005-08-08 07:58:00,199.348,199.381,199.339,199.36,66900000.0
2005-08-08 07:59:00,199.39,199.394,199.327,199.335,50500000.0
2005-08-08 08:00:00,199.351,199.369,199.329,199.329,38000000.0
2005-08-08 08:01:00,199.306,199.372,199.292,199.37,50700000.0
2005-08-08 08:02:00,199.408,199.437,199.371,199.437,52200000.0
2005-08-08 08:03:00,199.46,199.539,199.46,199.539,29300000.0
2005-08-08 08:04:00,199.49,199.501,199.467,199.467,29000000.0
2005-08-08 08:05:00,199.473,199.537,199.472,199.52,49300000.0
2005-08-08 08:06:00,199.593,199.593,199.484,199.541,19600000.0
2005-08-08 08:07:00,199.526,199.551,199.473,199.551,51000000.0
2005-08-08 08:08:00,199.545,199.545,199.498,199.519,74200001.0
2005-08-08 08:09:00,199.49,199.51,199.482,199.489,67000000.0
2005-08-08 08:10:00,199.51,199.551,199.51,199.548,50600000.0
2005-08-08 08:11:00,199.576,199.593,199.548,199.567,65200000.0
2005-08-08 08:12:00,199.595,199.595,199.543,199.564,35999999.0
2005-08-08 08:13:00,199.547,199.547,199.498,199.521,40900000.0
2005-08-08 08:14:00,199.515,199.624,199.515,199.624,53900000.0
2005-08-08 08:15:00,199.594,199.594,199.56,199.568,35700000.0
2005-08-08 08:16:00,199.597,199.6,199.525,199.528,70200000.0
2005-08-08 08:17:00,199.532,199.549,199.524,199.532,32500000.0
2005-08-08 08:18:00,199.584,199.598,199.569,199.583,63900000.0
2005-08-08 08:19:00,199.535,199.535,199.519,199.525,39900000.0
2005-08-08 08:20:00,199.563,199.563,199.503,199.503,26600000.0
2005-08-08 08:21:00,199.487,199.499,199.464,199.485,37500000.0
2005-08-08 08:22:00,199.511,199.517,199.496,199.51,49200000.0
2005-08-08 08:23:00,199.5,199.5,199.419,199.419,46000000.0
2005-08-08 08:24:00,199.457,199.488,199.424,199.427,44900000.0
2005-08-08 08:25:00,199.41,199.489,199.408,199.414,40800001.0
2005-08-08 08:26:00,199.379,199.516,199.379,199.42,30300000.0
2005-08-08 08:27:00,199.393,199.487,199.39,199.417,59899999.0
2005-08-08 08:28:00,199.393,199.427,199.393,199.405,56600000.0
2005-08-08 08:29:00,199.406,199.434,199.401,199.434,49200000.0
2005-08-08 08:30:00,199.461,199.487,199.443,199.465,38400000.0
2005-08-08 08:31:00,199.438,199.46,199.397,199.397,55799999.0
2005-08-08 08:32:00,199.389,199.418,199.389,199.401,25500000.0
2005-08-08 08:33:00,199.409,199.428,199.37,199.381,56899999.0
2005-08-08 08:34:00,199.371,199.371,199.322,199.35,57500000.0
2005-08-08 08:35:00,199.347,199.392,199.337,199.349,45700000.0
2005-08-08 08:36:00,199.323,199.386,199.323,199.34,36400000.0
2005-08-08 08:37:00,199.3,199.44,199.3,199.365,48200000.0
2005-08-08 08:38:00,199.348,199.389,199.335,199.339,60900000.0
2005-08-08 08:39:00,199.377,199.401,199.334,199.334,64500000.0
2005-08-08 08:40:00,199.307,199.321,199.301,199.301,48800000.0
2005-08-08 08:41:00,199.31,199.336,199.284,199.306,56800001.0
2005-08-08 08:42:00,199.332,199.336,199.29,199.295,42100000.0
2005-08-08 08:43:00,199.301,199.342,199.291,199.316,47200000.0
2005-08-08 08:44:00,199.292,199.321,199.288,199.3,97299999.0
2005-08-08 08:45:00,199.279,199.306,199.265,199.294,35100000.0
2005-08-08 08:46:00,199.314,199.342,199.301,199.305,45400001.0
2005-08-08 08:47:00,199.325,199.369,199.325,199.354,24800000.0
2005-08-08 08:48:00,199.358,199.372,199.329,199.337,38000000.0
2005-08-08 08:49:00,199.333,199.355,199.333,199.333,79600001.0
2005-08-08 08:50:00,199.347,199.372,199.337,199.36,72599999.0
2005-08-08 08:51:00,199.355,199.382,199.332,199.336,52100000.0
2005-08-08 08:52:00,199.333,199.383,199.317,199.352,48200000.0
2005-08-08 08:53:00,199.345,199.366,199.319,199.326,38400000.0
2005-08-08 08:54:00,199.337,199.368,199.321,199.321,34200000.0
2005-08-08 08:55:00,199.347,199.362,199.324,199.354,47099999.0
2005-08-08 08:56:00,199.363,199.402,199.355,199.39,40500000.0
2005-08-08 08:57:00,199.377,199.388,199.359,199.362,30200000.0
2005-08-08 08:58:00,199.365,199.385,199.362,199.38,43500000.0
2005-08-08 08:59:00,199.404,199.446,199.404,199.42,46600000.0
2005-08-08 09:00:00,199.404,199.433,199.403,199.411,70200000.0
2005-08-08 09:01:00,199.4,199.439,199.387,199.397,60800000.0
2005-08-08 09:02:00,199.427,199.451,199.408,199.419,28200000.0
2005-08-08 09:03:00,199.401,199.43,199.385,199.392,44200000.0
2005-08-08 09:04:00,199.384,199.475,199.382,199.475,41400000.0
2005-08-08 09:05:00,199.492,199.518,199.492,199.518,46900000.0
2005-08-08 09:06:00,199.499,199.521,199.474,199.485,33900000.0
2005-08-08 09:07:00,199.464,199.539,199.464,199.51,114699999.0
2005-08-08 09:08:00,199.503,199.531,199.503,199.518,36800000.0
2005-08-08 09:09:00,199.537,199.55,199.525,199.532,45000001.0
2005-08-08 09:10:00,199.567,199.567,199.51,199.51,39500000.0
2005-08-08 09:11:00,199.544,199.597,199.544,199.559,14400000.0
2005-08-08 09:12:00,199.547,199.563,199.526,199.562,63300001.0
2005-08-08 09:13:00,199.533,199.551,199.509,199.51,28600000.0
2005-08-08 09:14:00,199.526,199.559,199.526,199.532,60000000.0
2005-08-08 09:15:00,199.533,199.565,199.52,199.525,75700001.0
2005-08-08 09:16:00,199.533,199.55,199.491,199.491,73200001.0
2005-08-08 09:17:00,199.463,199.518,199.457,199.477,37900000.0
2005-08-08 09:18:00,199.473,199.515,199.458,199.504,49100000.0
2005-08-08 09:19:00,199.516,199.522,199.471,199.49,22400000.0
2005-08-08 09:20:00,199.526,199.551,199.505,199.505,39500000.0
2005-08-08 09:21:00,199.522,199.529,199.474,199.488,42400000.0
2005-08-08 09:22:00,199.483,199.503,199.483,199.499,37800000.0
2005-08-08 09:23:00,199.511,199.529,199.482,199.527,30000001.0
2005-08-08 09:24:00,199.469,199.487,199.443,199.458,41500000.0
2005-08-08 09:25:00,199.465,199.481,199.439,199.456,54000000.0
2005-08-08 09:26:00,199.44,199.448,199.419,199.424,75200000.0
2005-08-08 09:27:00,199.418,199.426,199.4,199.4,63700000.0
2005-08-08 09:28:00,199.404,199.404,199.315,199.315,28800000.0
2005-08-08 09:29:00,199.265,199.358,199.265,199.357,62300000.0
2005-08-08 09:30:00,199.369,199.369,199.333,199.335,48599999.0
2005-08-08 09:31:00,199.354,199.362,199.323,199.323,48000000.0
2005-08-08 09:32:00,199.315,199.329,199.241,199.25,40300000.0
2005-08-08 09:33:00,199.275,199.316,199.275,199.316,48599999.0
2005-08-08 09:34:00,199.309,199.313,199.26,199.282,43900000.0
2005-08-08 09:35:00,199.279,199.287,199.262,199.287,82900001.0
2005-08-08 09:36:00,199.307,199.317,199.306,199.309,14800000.0
2005-08-08 09:37:00,199.298,199.315,199.294,199.313,79099999.0
2005-08-08 09:38:00,199.296,199.316,199.287,199.287,41599999.0
2005-08-08 09:39:00,199.321,199.321,199.268,199.297,19600000.0
2005-08-08 09:40:00,199.285,199.285,199.272,199.272,49400001.0
2005-08-08 09:41:00,199.251,199.268,199.23,199.256,59200001.0
2005-08-08 09:42:00,199.256,199.256,199.242,199.247,15500000.0
2005-08-08 09:43:00,199.248,199.26,199.223,199.25,27600000.0
2005-08-08 09:44:00,199.263,199.282,199.232,199.263,53500001.0
2005-08-08 09:45:00,199.246,199.27,199.246,199.27,47900000.0
2005-08-08 09:46:00,199.277,199.303,199.266,199.303,42400000.0
2005-08-08 09:47:00,199.298,199.298,199.249,199.252,33500000.0
2005-08-08 09:48:00,199.25,199.295,199.248,199.295,33300000.0
2005-08-08 09:49:00,199.293,199.323,199.271,199.271,46200000.0
2005-08-08 09:50:00,199.286,199.306,199.249,199.249,72500001.0
2005-08-08 09:51:00,199.26,199.299,199.26,199.274,26600000.0
2005-08-08 09:52:00,199.297,199.31,199.249,199.288,53200000.0
2005-08-08 09:53:00,199.279,199.286,199.248,199.267,48600000.0
2005-08-08 09:54:00,199.263,199.307,199.263,199.283,60600000.0
2005-08-08 09:55:00,199.294,199.309,199.267,199.28,46500000.0
2005-08-08 09:56:00,199.296,199.317,199.278,199.3,56600000.0
2005-08-08 09:57:00,199.32,199.374,199.32,199.356,69500001.0
2005-08-08 09:58:00,199.377,199.377,199.347,199.358,21900000.0
2005-08-08 09:59:00,199.363,199.479,199.348,199.479,60799999.0
2005-08-08 10:00:00,199.533,199.575,199.526,199.531,56100000.0
2005-08-08 10:01:00,199.527,199.542,199.48,199.48,49500000.0
2005-08-08 10:02:00,199.505,199.511,199.48,199.489,48400000.0
2005-08-08 10:03:00,199.495,199.509,199.447,199.471,37200000.0
2005-08-08 10:04:00,199.512,199.547,199.49,199.517,30000000.0
2005-08-08 10:05:00,199.503,199.511,199.447,199.482,32300000.0
2005-08-08 10:06:00,199.485,199.5,199.406,199.406,52699999.0
2005-08-08 10:07:00,199.453,199.504,199.401,199.41,29000000.0
2005-08-08 10:08:00,199.435,199.484,199.435,199.484,66500000.0
2005-08-08 10:09:00,199.493,199.505,199.476,199.479,31000000.0
2005-08-08 10:10:00,199.447,199.447,199.426,199.445,27600000.0
2005-08-08 10:11:00,199.423,199.516,199.423,199.478,37800000.0
2005-08-08 10:12:00,199.429,199.451,199.415,199.424,56800000.0
2005-08-08 10:13:00,199.413,199.445,199.413,199.443,49200001.0
2005-08-08 10:14:00,199.454,199.474,199.44,199.473,41600000.0
2005-08-08 10:15:00,199.466,199.475,199.441,199.441,48100000.0
2005-08-08 10:16:00,199.436,199.459,199.417,199.459,23700000.0
2005-08-08 10:17:00,199.457,199.495,199.457,199.495,63200001.0
2005-08-08 10:18:00,199.479,199.523,199.471,199.492,24400000.0
2005-08-08 10:19:00,199.476,199.537,199.476,199.491,55500001.0
2005-08-08 10:20:00,199.471,199.501,199.439,199.501,109300000.0
2005-08-08 10:21:00,199.448,199.51,199.447,199.447,63700001.0
2005-08-08 10:22:00,199.449,199.477,199.447,199.465,12600000.0
2005-08-08 10:23:00,199.504,199.504,199.449,199.476,46900000.0
2005-08-08 10:24:00,199.516,199.532,199.482,199.485,70800000.0
2005-08-08 10:25:00,199.494,199.516,199.491,199.503,66300000.0
2005-08-08 10:26:00,199.522,199.55,199.5,199.51,49900000.0
2005-08-08 10:27:00,199.513,199.536,199.511,199.532,62700000.0
2005-08-08 10:28:00,199.522,199.525,199.509,199.52,31400000.0
2005-08-08 10:29:00,199.514,199.56,199.514,199.552,45699999.0
2005-08-08 10:30:00,199.517,199.802,199.517,199.799,42900000.0
2005-08-08 10:31:00,199.821,199.824,199.781,199.781,95300000.0
2005-08-08 10:32:00,199.739,199.851,199.721,199.794,43400000.0
2005-08-08 10:33:00,199.79,199.794,199.687,199.754,54800000.0
2005-08-08 10:34:00,199.787,199.813,199.763,199.763,51500000.0
2005-08-08 10:35:00,199.771,199.809,199.767,199.77,39200000.0
2005-08-08 10:36:00,199.8,199.899,199.8,199.895,48900000.0
2005-08-08 10:37:00,199.894,199.896,199.839,199.839,31800000.0
2005-08-08 10:38:00,199.816,199.826,199.793,199.793,126799999.0
2005-08-08 10:39:00,199.809,199.809,199.767,199.772,80300000.0
2005-08-08 10:40:00,199.82,199.935,199.82,199.921,25900000.0
2005-08-08 10:41:00,199.916,199.978,199.903,199.978,56100000.0
2005-08-08 10:42:00,199.966,200.063,199.964,200.063,54300000.0
2005-08-08 10:43:00,200.07,200.107,200.056,200.056,69500000.0
2005-08-08 10:44:00,200.042,200.042,199.985,200.007,71400002.0
2005-08-08 10:45:00,200.0,200.005,199.977,200.005,56699999.0
2005-08-08 10:46:00,199.992,200.009,199.952,199.952,59700001.0
2005-08-08 10:47:00,199.943,199.992,199.942,199.985,108900002.0
2005-08-08 10:48:00,199.968,199.973,199.955,199.957,44000000.0
2005-08-08 10:49:00,199.954,199.969,199.937,199.937,83100002.0
2005-08-08 10:50:00,199.961,199.97,199.931,199.952,61000000.0
2005-08-08 10:51:00,199.956,200.001,199.947,199.966,47999999.0
2005-08-08 10:52:00,199.947,199.947,199.927,199.944,43400000.0
2005-08-08 10:53:00,199.947,199.963,199.938,199.963,37500000.0
2005-08-08 10:54:00,199.996,200.023,199.981,200.023,28400000.0
2005-08-08 10:55:00,200.047,200.066,200.011,200.056,55700000.0
2005-08-08 10:56:00,200.032,200.09,200.015,200.051,51900000.0
2005-08-08 10:57:00,200.009,200.056,199.976,199.976,72800000.0
2005-08-08 10:58:00,200.066,200.091,200.052,200.058,34500000.0
2005-08-08 10:59:00,200.047,200.093,200.047,200.093,35400000.0
2005-08-08 11:00:00,200.127,200.13,200.096,200.096,39000000.0
2005-08-08 11:01:00,200.092,200.112,200.073,200.092,76100000.0
2005-08-08 11:02:00,200.098,200.13,200.096,200.13,75899999.0
2005-08-08 11:03:00,200.104,200.106,200.048,200.076,33000000.0
2005-08-08 11:04:00,200.091,200.101,200.05,200.05,70300000.0
2005-08-08 11:05:00,200.043,200.048,200.039,200.04,37100000.0
2005-08-08 11:06:00,200.032,200.079,200.018,200.079,39000000.0
2005-08-08 11:07:00,200.082,200.087,200.014,200.014,35900000.0
2005-08-08 11:08:00,200.027,200.027,199.93,199.943,57100000.0
2005-08-08 11:09:00,199.941,200.009,199.939,200.003,70999999.0
2005-08-08 11:10:00,200.045,200.06,199.972,199.972,50900000.0
2005-08-08 11:11:00,199.946,199.98,199.942,199.975,49699999.0
2005-08-08 11:12:00,199.969,199.999,199.96,199.979,87500000.0
2005-08-08 11:13:00,199.975,200.034,199.942,199.942,30200000.0
2005-08-08 11:14:00,199.918,199.969,199.918,199.935,82700001.0
2005-08-08 11:15:00,199.921,199.954,199.913,199.94,55500001.0
2005-08-08 11:16:00,199.967,199.967,199.931,199.931,55900000.0
2005-08-08 11:17:00,199.925,199.987,199.92,199.987,61600001.0
2005-08-08 11:18:00,199.958,199.967,199.937,199.938,54100000.0
2005-08-08 11:19:00,199.939,199.956,199.938,199.946,73100001.0
2005-08-08 11:20:00,199.984,199.984,199.912,199.912,45000000.0
2005-08-08 11:21:00,199.935,199.977,199.935,199.977,30000000.0
2005-08-08 11:22:00,199.941,199.979,199.939,199.939,27600000.0
2005-08-08 11:23:00,199.92,199.97,199.916,199.939,42499999.0
2005-08-08 11:24:00,199.928,199.953,199.928,199.953,23500000.0
2005-08-08 11:25:00,199.957,199.963,199.902,199.925,54799999.0
2005-08-08 11:26:00,199.906,199.922,199.886,199.92,41900000.0
2005-08-08 11:27:00,199.927,199.927,199.862,199.862,27500000.0
2005-08-08 11:28:00,199.877,199.901,199.875,199.901,26100000.0
2005-08-08 11:29:00,199.858,199.858,199.795,199.795,48700000.0
2005-08-08 11:30:00,199.774,199.798,199.752,199.788,75900000.0
2005-08-08 11:31:00,199.796,199.796,199.77,199.778,15600000.0
2005-08-08 11:32:00,199.778,199.778,199.744,199.752,19200000.0
2005-08-08 11:33:00,199.772,199.791,199.769,199.769,65200000.0
2005-08-08 11:34:00,199.789,199.809,199.764,199.802,66300000.0
2005-08-08 11:35:00,199.833,199.878,199.823,199.855,27700000.0
2005-08-08 11:36:00,199.846,199.893,199.832,199.86,114499999.0
2005-08-08 11:37:00,199.872,199.895,199.865,199.867,34700000.0
2005-08-08 11:38:00,199.872,199.877,199.838,199.838,43899999.0
2005-08-08 11:39:00,199.81,199.864,199.8,199.842,64500000.0
2005-08-08 11:40:00,199.859,199.87,199.803,199.817,84800001.0
2005-08-08 11:41:00,199.811,199.827,199.797,199.8,39000000.0
2005-08-08 11:42:00,199.778,199.853,199.767,199.792,31000000.0
2005-08-08 11:43:00,199.778,199.893,199.778,199.799,66399999.0
2005-08-08 11:44:00,199.809,199.851,199.764,199.764,69000000.0
2005-08-08 11:45:00,199.72,199.747,199.659,199.659,56100000.0
2005-08-08 11:46:00,199.635,199.635,199.554,199.574,62100000.0
2005-08-08 11:47:00,199.575,199.575,199.521,199.524,49000000.0
2005-08-08 11:48:00,199.514,199.533,199.498,199.509,30600000.0
2005-08-08 11:49:00,199.525,199.551,199.512,199.532,63600000.0
2005-08-08 11:50:00,199.57,199.629,199.516,199.516,24500000.0
2005-08-08 11:51:00,199.518,199.552,199.515,199.54,46099999.0
2005-08-08 11:52:00,199.533,199.557,199.529,199.556,13800000.0
2005-08-08 11:53:00,199.568,199.606,199.562,199.588,111600000.0
2005-08-08 11:54:00,199.576,199.612,199.558,199.558,35800000.0
2005-08-08 11:55:00,199.569,199.581,199.565,199.565,33400000.0
2005-08-08 11:56:00,199.538,199.538,199.496,199.498,41400000.0
2005-08-08 11:57:00,199.513,199.552,199.513,199.528,35400000.0
2005-08-08 11:58:00,199.521,199.521,199.484,199.496,30100000.0
2005-08-08 11:59:00,199.511,199.52,199.487,199.511,35900000.0
2005-08-08 12:00:00,199.536,199.589,199.536,199.577,44500000.0
2005-08-08 12:01:00,199.586,199.596,199.564,199.576,43100000.0
2005-08-08 12:02:00,199.572,199.575,199.531,199.575,69300000.0
2005-08-08 12:03:00,199.584,199.596,199.56,199.577,42200001.0
2005-08-08 12:04:00,199.574,199.592,199.56,199.569,46299999.0
2005-08-08 12:05:00,199.575,199.589,199.529,199.529,13900000.0
2005-08-08 12:06:00,199.545,199.611,199.535,199.596,39800000.0
2005-08-08 12:07:00,199.57,199.6,199.554,199.554,48900000.0
2005-08-08 12:08:00,199.621,199.621,199.57,199.583,44400000.0
2005-08-08 12:09:00,199.567,199.567,199.509,199.509,40700000.0
2005-08-08 12:10:00,199.523,199.597,199.52,199.591,33400000.0
2005-08-08 12:11:00,199.612,199.628,199.586,199.597,36400000.0
2005-08-08 12:12:00,199.577,199.594,199.573,199.573,96699999.0
2005-08-08 12:13:00,199.568,199.609,199.545,199.572,53900000.0
2005-08-08 12:14:00,199.549,199.6,199.549,199.573,44900000.0
2005-08-08 12:15:00,199.523,199.587,199.522,199.539,73599999.0
2005-08-08 12:16:00,199.593,199.619,199.572,199.603,87300000.0
2005-08-08 12:17:00,199.589,199.661,199.589,199.614,88200000.0
2005-08-08 12:18:00,199.656,199.66,199.607,199.61,45100000.0
2005-08-08 12:19:00,199.611,199.649,199.592,199.6,49900000.0
2005-08-08 12:20:00,199.618,199.644,199.603,199.611,59700000.0
2005-08-08 12:21:00,199.613,199.667,199.591,199.61,67700000.0
2005-08-08 12:22:00,199.604,199.626,199.604,199.612,41500000.0
2005-08-08 12:23:00,199.645,199.677,199.635,199.651,44399999.0
2005-08-08 12:24:00,199.643,199.677,199.643,199.655,57600000.0
2005-08-08 12:25:00,199.667,199.685,199.63,199.671,49700000.0
2005-08-08 12:26:00,199.677,199.677,199.618,199.629,58599999.0
2005-08-08 12:27:00,199.637,199.653,199.614,199.614,49000001.0
2005-08-08 12:28:00,199.642,199.652,199.631,199.631,54500001.0
2005-08-08 12:29:00,199.643,199.685,199.63,199.674,73300001.0
2005-08-08 12:30:00,199.716,199.728,199.686,199.707,74300000.0
2005-08-08 12:31:00,199.71,199.725,199.67,199.692,50100000.0
2005-08-08 12:32:00,199.702,199.723,199.677,199.708,39800000.0
2005-08-08 12:33:00,199.719,199.766,199.719,199.747,64500000.0
2005-08-08 12:34:00,199.749,199.749,199.722,199.741,21000000.0
2005-08-08 12:35:00,199.749,199.784,199.742,199.779,40600000.0
2005-08-08 12:36:00,199.767,199.767,199.682,199.693,63400001.0
2005-08-08 12:37:00,199.715,199.72,199.661,199.67,102900001.0
2005-08-08 12:38:00,199.652,199.652,199.624,199.652,30200000.0
2005-08-08 12:39:00,199.675,199.695,199.621,199.628,85400000.0
2005-08-08 12:40:00,199.63,199.63,199.602,199.602,15000000.0
2005-08-08 12:41:00,199.585,199.608,199.537,199.537,95700000.0
2005-08-08 12:42:00,199.537,199.537,199.524,199.529,40900000.0
2005-08-08 12:43:00,199.603,199.656,199.548,199.548,49499999.0
2005-08-08 12:44:00,199.602,199.631,199.553,199.56,39800000.0
2005-08-08 12:45:00,199.548,199.606,199.519,199.577,45000000.0
2005-08-08 12:46:00,199.502,199.503,199.486,199.496,30200000.0
2005-08-08 12:47:00,199.533,199.568,199.469,199.568,55700000.0
2005-08-08 12:48:00,199.475,199.475,199.418,199.438,94700001.0
2005-08-08 12:49:00,199.433,199.439,199.413,199.413,67200000.0
2005-08-08 12:50:00,199.426,199.468,199.426,199.449,72200000.0
2005-08-08 12:51:00,199.439,199.485,199.433,199.477,43000001.0
2005-08-08 12:52:00,199.49,199.519,199.481,199.481,33400000.0
2005-08-08 12:53:00,199.471,199.522,199.471,199.513,29300000.0
2005-08-08 12:54:00,199.537,199.537,199.444,199.476,42300000.0
2005-08-08 12:55:00,199.474,199.519,199.466,199.504,41200000.0
2005-08-08 12:56:00,199.501,199.515,199.479,199.507,62100001.0
2005-08-08 12:57:00,199.497,199.538,199.497,199.531,35800000.0
2005-08-08 12:58:00,199.524,199.543,199.512,199.527,76200001.0
2005-08-08 12:59:00,199.518,199.529,199.502,199.519,59700001.0
2005-08-08 13:00:00,199.519,199.537,199.484,199.487,48600000.0
2005-08-08 13:01:00,199.479,199.495,199.407,199.407,25200000.0
2005-08-08 13:02:00,199.418,199.486,199.418,199.46,57300000.0
2005-08-08 13:03:00,199.498,199.524,199.457,199.52,49700000.0
2005-08-08 13:04:00,199.542,199.542,199.478,199.502,67400000.0
2005-08-08 13:05:00,199.529,199.61,199.529,199.61,75900000.0
2005-08-08 13:06:00,199.607,199.624,199.569,199.6,62900000.0
2005-08-08 13:07:00,199.608,199.616,199.57,199.57,87100000.0
2005-08-08 13:08:00,199.582,199.586,199.483,199.583,64800000.0
2005-08-08 13:09:00,199.541,199.556,199.512,199.512,35000000.0
2005-08-08 13:10:00,199.517,199.548,199.512,199.536,51100000.0
2005-08-08 13:11:00,199.506,199.506,199.48,199.49,16700000.0
2005-08-08 13:12:00,199.485,199.508,199.479,199.505,45000000.0
2005-08-08 13:13:00,199.528,199.562,199.489,199.489,44200000.0
2005-08-08 13:14:00,199.514,199.557,199.514,199.523,65600001.0
2005-08-08 13:15:00,199.477,199.477,199.419,199.453,48400000.0
2005-08-08 13:16:00,199.473,199.536,199.465,199.532,55700000.0
2005-08-08 13:17:00,199.524,199.573,199.496,199.573,56100000.0
2005-08-08 13:18:00,199.575,199.575,199.539,199.558,72700000.0
2005-08-08 13:19:00,199.564,199.592,199.542,199.542,76199999.0
2005-08-08 13:20:00,199.571,199.578,199.556,199.577,68600000.0
2005-08-08 13:21:00,199.585,199.588,199.553,199.581,40400000.0
2005-08-08 13:22:00,199.58,199.62,199.568,199.584,40100000.0
2005-08-08 13:23:00,199.585,199.596,199.575,199.575,68000000.0
2005-08-08 13:24:00,199.57,199.626,199.557,199.626,35100000.0
2005-08-08 13:25:00,199.599,199.665,199.599,199.665,39600000.0
2005-08-08 13:26:00,199.662,199.726,199.626,199.693,40600000.0
2005-08-08 13:27:00,199.677,199.687,199.672,199.672,33500000.0
2005-08-08 13:28:00,199.661,199.678,199.617,199.65,27200000.0
2005-08-08 13:29:00,199.635,199.661,199.62,199.632,47800000.0
2005-08-08 13:30:00,199.666,199.685,199.624,199.675,33600000.0
2005-08-08 13:31:00,199.633,199.667,199.625,199.637,38400000.0
2005-08-08 13:32:00,199.64,199.67,199.635,199.67,109900000.0
2005-08-08 13:33:00,199.703,199.704,199.678,199.695,36700000.0
2005-08-08 13:34:00,199.687,199.708,199.687,199.7,45200000.0
2005-08-08 13:35:00,199.709,199.719,199.673,199.715,51900000.0
2005-08-08 13:36:00,199.719,199.74,199.692,199.717,50500000.0
2005-08-08 13:37:00,199.73,199.752,199.702,199.726,71600000.0
2005-08-08 13:38:00,199.696,199.72,199.672,199.68,60700000.0
2005-08-08 13:39:00,199.701,199.724,199.684,199.698,38500000.0
2005-08-08 13:40:00,199.698,199.717,199.688,199.712,87099999.0
2005-08-08 13:41:00,199.722,199.757,199.705,199.749,58100000.0
2005-08-08 13:42:00,199.725,199.779,199.725,199.756,60500001.0
2005-08-08 13:43:00,199.771,199.787,199.739,199.741,34000000.0
2005-08-08 13:44:00,199.758,199.758,199.733,199.757,74300000.0
2005-08-08 13:45:00,199.748,199.818,199.748,199.818,57900000.0
2005-08-08 13:46:00,199.818,199.836,199.815,199.817,72999999.0
2005-08-08 13:47:00,199.826,199.826,199.797,199.814,61300000.0
2005-08-08 13:48:00,199.802,199.81,199.772,199.772,51300000.0
2005-08-08 13:49:00,199.79,199.821,199.777,199.793,22000000.0
2005-08-08 13:50:00,199.794,199.794,199.768,199.768,74499999.0
2005-08-08 13:51:00,199.777,199.788,199.758,199.77,36000000.0
2005-08-08 13:52:00,199.772,199.773,199.739,199.739,51700000.0
2005-08-08 13:53:00,199.719,199.739,199.719,199.739,47100000.0
2005-08-08 13:54:00,199.736,199.819,199.736,199.767,33600000.0
2005-08-08 13:55:00,199.727,199.779,199.726,199.779,33100000.0
2005-08-08 13:56:00,199.782,199.804,199.748,199.804,57600000.0
2005-08-08 13:57:00,199.784,199.802,199.763,199.765,30200000.0
2005-08-08 13:58:00,199.772,199.772,199.693,199.693,50000001.0
2005-08-08 13:59:00,199.692,199.754,199.685,199.712,69800000.0
2005-08-08 14:00:00,199.702,199.742,199.697,199.713,28500000.0
2005-08-08 14:01:00,199.722,199.749,199.722,199.749,23100000.0
2005-08-08 14:02:00,199.736,199.778,199.719,199.77,55600000.0
2005-08-08 14:03:00,199.721,199.768,199.714,199.73,44600000.0
2005-08-08 14:04:00,199.7,199.758,199.7,199.758,86500001.0
2005-08-08 14:05:00,199.777,199.777,199.708,199.746,41500000.0
2005-08-08 14:06:00,199.695,199.739,199.68,199.715,67400000.0
2005-08-08 14:07:00,199.743,199.754,199.7,199.728,69300000.0
2005-08-08 14:08:00,199.713,199.743,199.684,199.743,67200001.0
2005-08-08 14:09:00,199.69,199.724,199.656,199.709,37900000.0
2005-08-08 14:10:00,199.706,199.733,199.706,199.72,24000000.0
2005-08-08 14:11:00,199.704,199.754,199.703,199.715,73999999.0
2005-08-08 14:12:00,199.742,199.755,199.7,199.709,34800000.0
2005-08-08 14:13:00,199.707,199.743,199.69,199.69,55700000.0
2005-08-08 14:14:00,199.706,199.716,199.678,199.678,30600000.0
2005-08-08 14:15:00,199.681,199.69,199.649,199.649,56600000.0
2005-08-08 14:16:00,199.677,199.682,199.652,199.655,31600000.0
2005-08-08 14:17:00,199.669,199.691,199.655,199.655,80400001.0
2005-08-08 14:18:00,199.649,199.716,199.629,199.685,24500000.0
2005-08-08 14:19:00,199.658,199.706,199.646,199.682,33000000.0
2005-08-08 14:20:00,199.69,199.749,199.69,199.749,60600000.0
2005-08-08 14:21:00,199.735,199.735,199.703,199.729,36700000.0
2005-08-08 14:22:00,199.728,199.767,199.728,199.759,61000000.0
2005-08-08 14:23:00,199.751,199.751,199.724,199.744,39500000.0
2005-08-08 14:24:00,199.754,199.773,199.715,199.715,45299999.0
2005-08-08 14:25:00,199.712,199.75,199.712,199.75,75900000.0
2005-08-08 14:26:00,199.772,199.784,199.734,199.754,48200000.0
2005-08-08 14:27:00,199.805,199.828,199.77,199.828,71000000.0
2005-08-08 14:28:00,199.792,199.792,199.773,199.78,27100000.0
2005-08-08 14:29:00,199.767,199.807,199.759,199.775,36900000.0
2005-08-08 14:30:00,199.748,199.807,199.745,199.797,52000000.0
2005-08-08 14:31:00,199.76,199.788,199.752,199.788,31900000.0
2005-08-08 14:32:00,199.769,199.799,199.765,199.765,21000000.0
2005-08-08 14:33:00,199.794,199.805,199.78,199.78,55900000.0
2005-08-08 14:34:00,199.832,199.832,199.78,199.811,43900000.0
2005-08-08 14:35:00,199.778,199.821,199.761,199.791,40800000.0
2005-08-08 14:36:00,199.805,199.81,199.756,199.756,15600000.0
2005-08-08 14:37:00,199.754,199.775,199.74,199.74,82900000.0
2005-08-08 14:38:00,199.747,199.786,199.747,199.747,55000000.0
2005-08-08 14:39:00,199.731,199.791,199.73,199.771,54100001.0
2005-08-08 14:40:00,199.724,199.784,199.717,199.774,65500000.0
2005-08-08 14:41:00,199.777,199.777,199.731,199.734,43000000.0
2005-08-08 14:42:00,199.718,199.774,199.704,199.741,24100000.0
2005-08-08 14:43:00,199.724,199.769,199.723,199.757,25500000.0
2005-08-08 14:44:00,199.728,199.773,199.71,199.773,39900000.0
2005-08-08 14:45:00,199.725,199.726,199.649,199.658,31000000.0
2005-08-08 14:46:00,199.684,199.716,199.658,199.679,39600000.0
2005-08-08 14:47:00,199.724,199.735,199.705,199.723,86900000.0
2005-08-08 14:48:00,199.777,199.783,199.689,199.733,60100001.0
2005-08-08 14:49:00,199.7,199.736,199.691,199.736,31700000.0
2005-08-08 14:50:00,199.67,199.745,199.669,199.712,54800000.0
2005-08-08 14:51:00,199.718,199.741,199.706,199.736,73500000.0
2005-08-08 14:52:00,199.72,199.734,199.697,199.706,28900000.0
2005-08-08 14:53:00,199.702,199.743,199.702,199.706,48700000.0
2005-08-08 14:54:00,199.709,199.742,199.69,199.711,45000000.0
2005-08-08 14:55:00,199.698,199.717,199.676,199.711,24000000.0
2005-08-08 14:56:00,199.72,199.729,199.661,199.661,31900000.0
2005-08-08 14:57:00,199.692,199.732,199.692,199.726,22700000.0
2005-08-08 14:58:00,199.737,199.752,199.703,199.703,62800000.0
2005-08-08 14:59:00,199.678,199.705,199.677,199.694,36700000.0
2005-08-08 15:00:00,199.671,199.694,199.65,199.677,30900000.0
2005-08-08 15:01:00,199.682,199.698,199.666,199.677,41800000.0
2005-08-08 15:02:00,199.692,199.704,199.651,199.668,21700000.0
2005-08-08 15:03:00,199.679,199.718,199.663,199.663,95300001.0
2005-08-08 15:04:00,199.672,199.713,199.652,199.662,42700000.0
2005-08-08 15:05:00,199.717,199.717,199.664,199.668,45499999.0
2005-08-08 15:06:00,199.682,199.687,199.641,199.656,51300000.0
2005-08-08 15:07:00,199.653,199.653,199.595,199.595,52900000.0
2005-08-08 15:08:00,199.588,199.656,199.573,199.613,62900000.0
2005-08-08 15:09:00,199.581,199.595,199.576,199.595,26700000.0
2005-08-08 15:10:00,199.589,199.641,199.589,199.63,43100000.0
2005-08-08 15:11:00,199.66,199.672,199.626,199.662,38400000.0
2005-08-08 15:12:00,199.62,199.647,199.611,199.617,37600000.0
2005-08-08 15:13:00,199.649,199.669,199.619,199.637,78700000.0
2005-08-08 15:14:00,199.662,199.662,199.634,199.652,51200000.0
2005-08-08 15:15:00,199.618,199.664,199.615,199.659,31400000.0
2005-08-08 15:16:00,199.665,199.692,199.631,199.663,74900001.0
2005-08-08 15:17:00,199.67,199.676,199.621,199.649,53800000.0
2005-08-08 15:18:00,199.635,199.689,199.635,199.658,19200000.0
2005-08-08 15:19:00,199.64,199.67,199.625,199.67,40000000.0
2005-08-08 15:20:00,199.64,199.663,199.608,199.628,46199999.0
2005-08-08 15:21:00,199.628,199.675,199.616,199.64,86199999.0
2005-08-08 15:22:00,199.595,199.64,199.595,199.6,34700000.0
2005-08-08 15:23:00,199.602,199.637,199.586,199.59,29800000.0
2005-08-08 15:24:00,199.588,199.653,199.572,199.632,76400000.0
2005-08-08 15:25:00,199.617,199.627,199.593,199.598,25500000.0
2005-08-08 15:26:00,199.611,199.628,199.586,199.586,58600000.0
2005-08-08 15:27:00,199.627,199.639,199.574,199.6,29400000.0
2005-08-08 15:28:00,199.572,199.586,199.571,199.576,41799999.0
2005-08-08 15:29:00,199.6,199.617,199.563,199.566,75700000.0
2005-08-08 15:30:00,199.555,199.605,199.54,199.582,72700000.0
2005-08-08 15:31:00,199.592,199.657,199.592,199.646,55500000.0
2005-08-08 15:32:00,199.648,199.692,199.648,199.67,57500001.0
2005-08-08 15:33:00,199.669,199.703,199.669,199.703,39100000.0
2005-08-08 15:34:00,199.706,199.724,199.687,199.72,85100000.0
2005-08-08 15:35:00,199.724,199.743,199.71,199.743,39000000.0
2005-08-08 15:36:00,199.736,199.753,199.689,199.742,26900000.0
2005-08-08 15:37:00,199.745,199.758,199.663,199.718,25100000.0
2005-08-08 15:38:00,199.728,199.764,199.707,199.729,29499999.0
2005-08-08 15:39:00,199.736,199.756,199.69,199.69,72000000.0
2005-08-08 15:40:00,199.679,199.745,199.679,199.697,91699999.0
2005-08-08 15:41:00,199.725,199.751,199.699,199.751,64400001.0
2005-08-08 15:42:00,199.733,199.777,199.733,199.742,32600000.0
2005-08-08 15:43:00,199.736,199.772,199.712,199.727,43900000.0
2005-08-08 15:44:00,199.71,199.714,199.674,199.682,41000000.0
2005-08-08 15:45:00,199.697,199.726,199.662,199.662,41200000.0
2005-08-08 15:46:00,199.648,199.681,199.618,199.642,54000000.0
2005-08-08 15:47:00,199.642,199.678,199.623,199.634,87499999.0
2005-08-08 15:48:00,199.639,199.639,199.585,199.61,51100000.0
2005-08-08 15:49:00,199.617,199.635,199.611,199.623,65500002.0
2005-08-08 15:50:00,199.613,199.643,199.564,199.592,67800001.0
2005-08-08 15:51:00,199.598,199.659,199.586,199.607,96400000.0
2005-08-08 15:52:00,199.574,199.649,199.571,199.649,73200000.0
2005-08-08 15:53:00,199.56,199.596,199.535,199.596,25400000.0
2005-08-08 15:54:00,199.608,199.608,199.575,199.576,54200000.0
2005-08-08 15:55:00,199.563,199.578,199.548,199.548,38300000.0
2005-08-08 15:56:00,199.518,199.582,199.51,199.573,28500000.0
2005-08-08 15:57:00,199.586,199.603,199.504,199.504,48600000.0
2005-08-08 15:58:00,199.527,199.554,199.486,199.502,82600000.0
2005-08-08 15:59:00,199.537,199.551,199.498,199.551,34500000.0
2005-08-08 16:00:00,199.573,199.579,199.552,199.565,65499999.0
2005-08-08 16:01:00,199.559,199.584,199.542,199.542,42400000.0
2005-08-08 16:02:00,199.521,199.567,199.49,199.548,53999999.0
2005-08-08 16:03:00,199.563,199.575,199.532,199.55,72799999.0
2005-08-08 16:04:00,199.557,199.557,199.493,199.493,46200000.0
2005-08-08 16:05:00,199.481,199.481,199.441,199.455,24700000.0
2005-08-08 16:06:00,199.472,199.497,199.448,199.452,48200000.0
2005-08-08 16:07:00,199.431,199.477,199.415,199.447,71400001.0
2005-08-08 16:08:00,199.402,199.48,199.402,199.48,49199999.0
2005-08-08 16:09:00,199.448,199.473,199.436,199.473,39600000.0
2005-08-08 16:10:00,199.455,199.509,199.455,199.509,50300000.0
2005-08-08 16:11:00,199.513,199.536,199.477,199.515,33600000.0
2005-08-08 16:12:00,199.526,199.536,199.511,199.518,43900000.0
2005-08-08 16:13:00,199.52,199.533,199.46,199.5,75700000.0
2005-08-08 16:14:00,199.49,199.506,199.445,199.445,40200001.0
2005-08-08 16:15:00,199.455,199.534,199.455,199.534,17100000.0
2005-08-08 16:16:00,199.535,199.546,199.504,199.533,48800000.0
2005-08-08 16:17:00,199.551,199.558,199.497,199.543,28400000.0
2005-08-08 16:18:00,199.521,199.553,199.521,199.544,26500000.0
2005-08-08 16:19:00,199.556,199.556,199.533,199.553,44200000.0
2005-08-08 16:20:00,199.527,199.555,199.494,199.549,56899999.0
2005-08-08 16:21:00,199.53,199.55,199.488,199.513,68200000.0
2005-08-08 16:22:00,199.532,199.56,199.532,199.542,67100001.0
2005-08-08 16:23:00,199.558,199.618,199.548,199.618,50900000.0
2005-08-08 16:24:00,199.632,199.655,199.603,199.642,56400000.0
2005-08-08 16:25:00,199.633,199.694,199.61,199.694,36600000.0
2005-08-08 16:26:00,199.687,199.693,199.654,199.654,39000001.0
2005-08-08 16:27:00,199.657,199.668,199.596,199.614,54000000.0
2005-08-08 16:28:00,199.629,199.629,199.554,199.62,25000000.0
2005-08-08 16:29:00,199.613,199.628,199.566,199.566,54600000.0
2005-08-08 16:30:00,199.62,199.627,199.572,199.598,76400000.0
2005-08-08 16:31:00,199.584,199.584,199.535,199.556,58800000.0
2005-08-08 16:32:00,199.553,199.643,199.531,199.577,40600000.0
2005-08-08 16:33:00,199.533,199.555,199.531,199.533,63300000.0
2005-08-08 16:34:00,199.508,199.609,199.496,199.557,32500000.0
2005-08-08 16:35:00,199.487,199.605,199.46,199.518,79699999.0
2005-08-08 16:36:00,199.541,199.608,199.538,199.552,39800000.0
2005-08-08 16:37:00,199.527,199.567,199.525,199.559,40600000.0
2005-08-08 16:38:00,199.541,199.582,199.527,199.561,58700000.0
2005-08-08 16:39:00,199.575,199.584,199.57,199.574,40700000.0
2005-08-08 16:40:00,199.594,199.6,199.562,199.565,46700000.0
2005-08-08 16:41:00,199.583,199.589,199.563,199.563,50900000.0
2005-08-08 16:42:00,199.558,199.568,199.545,199.555,27700000.0
2005-08-08 16:43:00,199.526,199.592,199.505,199.563,39900000.0
2005-08-08 16:44:00,199.556,199.562,199.503,199.556,54700000.0
2005-08-08 16:45:00,199.544,199.561,199.537,199.551,64700000.0
2005-08-08 16:46:00,199.533,199.58,199.533,199.538,76300000.0
2005-08-08 16:47:00,199.555,199.572,199.525,199.531,65400001.0
2005-08-08 16:48:00,199.518,199.557,199.515,199.537,31200000.0
2005-08-08 16:49:00,199.541,199.572,199.541,199.556,60700001.0
2005-08-08 16:50:00,199.557,199.574,199.499,199.555,51700000.0
2005-08-08 16:51:00,199.567,199.582,199.518,199.562,86700002.0
2005-08-08 16:52:00,199.542,199.591,199.54,199.571,37500000.0
2005-08-08 16:53:00,199.543,199.597,199.541,199.585,41600000.0
2005-08-08 16:54:00,199.585,199.608,199.585,199.603,64900001.0
2005-08-08 16:55:00,199.61,199.628,199.556,199.624,71600000.0
2005-08-08 16:56:00,199.632,199.643,199.556,199.556,66000000.0
2005-08-08 16:57:00,199.63,199.663,199.609,199.634,59500000.0
2005-08-08 16:58:00,199.626,199.663,199.609,199.657,63200001.0
2005-08-08 16:59:00,199.673,199.699,199.646,199.699,49300000.0
2005-08-08 17:00:00,199.707,199.707,199.69,199.698,15800000.0
2005-08-08 17:01:00,199.71,199.73,199.689,199.689,34400000.0
2005-08-08 17:02:00,199.67,199.679,199.646,199.676,55200000.0
2005-08-08 17:03:00,199.659,199.719,199.65,199.685,68700000.0
2005-08-08 17:04:00,199.707,199.707,199.64,199.67,58100000.0
2005-08-08 17:05:00,199.664,199.686,199.638,199.638,48800000.0
2005-08-08 17:06:00,199.673,199.714,199.656,199.709,42600000.0
2005-08-08 17:07:00,199.69,199.735,199.679,199.728,53700000.0
2005-08-08 17:08:00,199.703,199.745,199.703,199.728,28100000.0
2005-08-08 17:09:00,199.734,199.743,199.709,199.718,73600001.0
2005-08-08 17:10:00,199.715,199.741,199.715,199.729,36100000.0
2005-08-08 17:11:00,199.728,199.762,199.723,199.732,39599999.0
2005-08-08 17:12:00,199.74,199.749,199.722,199.742,24900000.0
2005-08-08 17:13:00,199.746,199.767,199.717,199.731,46600000.0
2005-08-08 17:14:00,199.72,199.752,199.689,199.744,27700000.0
2005-08-08 17:15:00,199.716,199.768,199.68,199.747,28600000.0
2005-08-08 17:16:00,199.716,199.757,199.716,199.738,49600000.0
2005-08-08 17:17:00,199.746,199.781,199.735,199.748,48499999.0
2005-08-08 17:18:00,199.734,199.761,199.724,199.754,62700000.0
2005-08-08 17:19:00,199.788,199.801,199.712,199.801,77700001.0
2005-08-08 17:20:00,199.763,199.825,199.763,199.821,52200000.0
2005-08-08 17:21:00,199.795,199.816,199.788,199.816,49100001.0
2005-08-08 17:22:00,199.835,199.858,199.771,199.795,55999999.0
2005-08-08 17:23:00,199.854,199.864,199.766,199.778,49200000.0
2005-08-08 17:24:00,199.835,199.87,199.785,199.854,45400000.0
2005-08-08 17:25:00,199.846,199.89,199.846,199.873,34500000.0
2005-08-08 17:26:00,199.874,199.875,199.85,199.85,92399999.0
2005-08-08 17:27:00,199.861,199.89,199.861,199.878,18800000.0
2005-08-08 17:28:00,199.862,199.919,199.849,199.889,31900000.0
2005-08-08 17:29:00,199.858,199.887,199.835,199.873,67599999.0
2005-08-08 17:30:00,199.864,199.873,199.8,199.831,78400001.0
2005-08-08 17:31:00,199.823,199.845,199.818,199.829,35600000.0
2005-08-08 17:32:00,199.832,199.849,199.757,199.765,35700000.0
2005-08-08 17:33:00,199.755,199.761,199.699,199.716,22400000.0
2005-08-08 17:34:00,199.762,199.842,199.731,199.731,30000000.0
2005-08-08 17:35:00,199.697,199.726,199.697,199.719,74900000.0
2005-08-08 17:36:00,199.717,199.759,199.712,199.725,63800000.0
2005-08-08 17:37:00,199.709,199.709,199.667,199.667,30000000.0
2005-08-08 17:38:00,199.656,199.737,199.656,199.737,43000000.0
2005-08-08 17:39:00,199.758,199.775,199.726,199.759,48800000.0
2005-08-08 17:40:00,199.719,199.735,199.698,199.723,31700000.0
2005-08-08 17:41:00,199.762,199.785,199.742,199.758,68100001.0
2005-08-08 17:42:00,199.765,199.765,199.706,199.744,34200000.0
2005-08-08 17:43:00,199.74,199.779,199.726,199.761,52699999.0
2005-08-08 17:44:00,199.726,199.761,199.708,199.757,61300001.0
2005-08-08 17:45:00,199.779,199.786,199.753,199.758,35200000.0
2005-08-08 17:46:00,199.75,199.831,199.737,199.794,91200000.0
2005-08-08 17:47:00,199.794,199.812,199.748,199.812,43300000.0
2005-08-08 17:48:00,199.796,199.819,199.773,199.807,33900000.0
2005-08-08 17:49:00,199.805,199.828,199.771,199.828,32700000.0
2005-08-08 17:50:00,199.838,199.838,199.785,199.785,87499999.0
2005-08-08 17:51:00,199.808,199.857,199.79,199.836,48600000.0
2005-08-08 17:52:00,199.827,199.853,199.821,199.853,33100000.0
2005-08-08 17:53:00,199.838,199.862,199.832,199.862,17100000.0
2005-08-08 17:54:00,199.872,199.902,199.849,199.864,54899999.0
2005-08-08 17:55:00,199.852,199.878,199.825,199.825,28800000.0
2005-08-08 17:56:00,199.83,199.838,199.8,199.82,70300000.0
2005-08-08 17:57:00,199.784,199.809,199.751,199.751,47100000.0
2005-08-08 17:58:00,199.779,199.8,199.756,199.769,82400000.0
2005-08-08 17:59:00,199.763,199.844,199.759,199.815,80399999.0
2005-08-08 18:00:00,199.788,199.842,199.762,199.794,55800001.0
2005-08-08 18:01:00,199.795,199.898,199.772,199.787,588100001.0
2005-08-08 18:02:00,199.807,199.807,199.719,199.743,769999998.0
2005-08-08 18:03:00,199.735,199.794,199.735,199.754,550300002.0
2005-08-08 18:04:00,199.775,199.789,199.727,199.761,453800001.0
2005-08-08 18:05:00,199.777,199.803,199.724,199.803,734399998.0
2005-08-08 18:06:00,199.771,199.806,199.755,199.765,652399998.0
2005-08-08 18:07:00,199.755,199.799,199.705,199.76,752799999.0
2005-08-08 18:08:00,199.758,199.796,199.736,199.787,590200002.0
2005-08-08 18:09:00,199.792,199.807,199.754,199.796,507400002.0
2005-08-08 18:10:00,199.777,199.791,199.759,199.78,610600000.0
2005-08-08 18:11:00,199.773,199.797,199.739,199.749,390600000.0
2005-08-08 18:12:00,199.741,199.777,199.739,199.753,288100000.0
2005-08-08 18:13:00,199.755,199.797,199.743,199.743,437300000.0
2005-08-08 18:14:00,199.76,199.779,199.71,199.73,654800003.0
2005-08-08 18:15:00,199.794,199.807,199.745,199.749,738700000.0
2005-08-08 18:16:00,199.751,199.795,199.729,199.746,678900001.0
2005-08-08 18:17:00,199.746,199.792,199.725,199.778,224099999.0
2005-08-08 18:18:00,199.728,199.775,199.705,199.73,409699999.0
2005-08-08 18:19:00,199.733,199.768,199.719,199.752,452300002.0
2005-08-08 18:20:00,199.762,199.773,199.719,199.724,650800003.0
2005-08-08 18:21:00,199.712,199.766,199.687,199.733,549800002.0
2005-08-08 18:22:00,199.763,199.775,199.706,199.775,577600002.0
2005-08-08 18:23:00,199.736,199.803,199.736,199.738,792100002.0
2005-08-08 18:24:00,199.727,199.789,199.727,199.741,546100001.0
2005-08-08 18:25:00,199.735,199.783,199.719,199.735,586500001.0
2005-08-08 18:26:00,199.766,199.772,199.691,199.732,350499999.0
2005-08-08 18:27:00,199.739,199.778,199.719,199.74,370300000.0
2005-08-08 18:28:00,199.753,199.765,199.728,199.735,340499997.0
2005-08-08 18:29:00,199.765,199.786,199.72,199.786,477100001.0
2005-08-08 18:30:00,199.795,199.811,199.75,199.805,329399999.0
2005-08-08 18:31:00,199.821,199.874,199.821,199.841,305699998.0
2005-08-08 18:32:00,199.826,199.861,199.825,199.842,499500002.0
2005-08-08 18:33:00,199.818,199.881,199.791,199.83,493799997.0
2005-08-08 18:34:00,199.84,199.859,199.763,199.825,484199999.0
2005-08-08 18:35:00,199.861,199.861,199.798,199.822,457700000.0
2005-08-08 18:36:00,199.807,199.866,199.807,199.842,314000001.0
2005-08-08 18:37:00,199.833,199.849,199.811,199.811,179900001.0
2005-08-08 18:38:00,199.838,199.858,199.798,199.813,131700000.0
2005-08-08 18:39:00,199.806,199.861,199.779,199.824,147700001.0
2005-08-08 18:40:00,199.802,199.843,199.794,199.801,331100000.0
2005-08-08 18:41:00,199.798,199.865,199.777,199.865,250399998.0
2005-08-08 18:42:00,199.881,199.908,199.862,199.868,281599999.0
2005-08-08 18:43:00,199.887,199.896,199.824,199.847,152699999.0
2005-08-08 18:44:00,199.834,199.835,199.811,199.815,298499999.0
2005-08-08 18:45:00,199.8,199.866,199.8,199.808,234099999.0
2005-08-08 18:46:00,199.787,199.799,199.766,199.794,270099999.0
2005-08-08 18:47:00,199.8,199.826,199.747,199.795,138300001.0
2005-08-08 18:48:00,199.799,199.815,199.757,199.815,126400000.0
2005-08-08 18:49:00,199.8,199.813,199.74,199.798,187499999.0
2005-08-08 18:50:00,199.805,199.849,199.764,199.827,248000000.0
2005-08-08 18:51:00,199.833,199.868,199.784,199.848,278100000.0
2005-08-08 18:52:00,199.862,199.867,199.798,199.834,220699999.0
2005-08-08 18:53:00,199.843,199.85,199.83,199.83,248999999.0
2005-08-08 18:54:00,199.865,199.888,199.828,199.836,176500001.0
2005-08-08 18:55:00,199.825,199.866,199.808,199.82,219600000.0
2005-08-08 18:56:00,199.828,199.872,199.823,199.858,49400000.0
2005-08-08 18:57:00,199.842,199.885,199.806,199.806,179900001.0
2005-08-08 18:58:00,199.818,199.853,199.809,199.834,329000000.0
2005-08-08 18:59:00,199.823,199.827,199.795,199.814,218100000.0
2005-08-08 19:00:00,199.809,199.854,199.78,199.828,130100001.0
2005-08-08 19:01:00,199.833,199.856,199.793,199.828,91200001.0
2005-08-08 19:02:00,199.828,199.854,199.783,199.827,162000001.0
2005-08-08 19:03:00,199.82,199.85,199.82,199.849,244200000.0
2005-08-08 19:04:00,199.887,199.887,199.816,199.876,181500001.0
2005-08-08 19:05:00,199.86,199.869,199.852,199.868,176000000.0
2005-08-08 19:06:00,199.884,199.926,199.845,199.9,388800001.0
2005-08-08 19:07:00,199.883,199.941,199.879,199.924,387900004.0
2005-08-08 19:08:00,199.895,199.953,199.872,199.952,311200001.0
2005-08-08 19:09:00,199.958,199.959,199.874,199.913,208900001.0
2005-08-08 19:10:00,199.912,199.923,199.873,199.909,130600000.0
2005-08-08 19:11:00,199.886,199.933,199.869,199.928,61100000.0
2005-08-08 19:12:00,199.92,199.92,199.882,199.919,60200000.0
2005-08-08 19:13:00,199.905,199.925,199.821,199.869,161500001.0
2005-08-08 19:14:00,199.885,199.93,199.878,199.884,193500000.0
2005-08-08 19:15:00,199.865,199.887,199.827,199.881,307199999.0
2005-08-08 19:16:00,199.894,199.898,199.851,199.868,73199999.0
2005-08-08 19:17:00,199.899,199.929,199.88,199.907,81299999.0
2005-08-08 19:18:00,199.903,199.934,199.872,199.898,196300001.0
2005-08-08 19:19:00,199.906,199.933,199.866,199.89,204000001.0
2005-08-08 19:20:00,199.893,199.917,199.893,199.917,114300000.0
2005-08-08 19:21:00,199.93,199.965,199.919,199.932,141000000.0
2005-08-08 19:22:00,199.906,199.952,199.89,199.92,143100000.0
2005-08-08 19:23:00,199.908,199.932,199.864,199.878,423600001.0
2005-08-08 19:24:00,199.921,199.958,199.921,199.933,98100001.0
2005-08-08 19:25:00,199.938,199.953,199.91,199.91,195899999.0
2005-08-08 19:26:00,199.905,199.947,199.885,199.885,440700002.0
2005-08-08 19:27:00,199.902,199.953,199.892,199.932,259500000.0
2005-08-08 19:28:00,199.929,199.978,199.929,199.975,217500000.0
2005-08-08 19:29:00,199.938,199.966,199.923,199.923,65600001.0
2005-08-08 19:30:00,199.929,199.958,199.926,199.947,223000001.0
2005-08-08 19:31:00,199.935,199.958,199.915,199.915,174800001.0
2005-08-08 19:32:00,199.942,199.942,199.861,199.931,335100000.0
2005-08-08 19:33:00,199.931,199.973,199.923,199.961,210200002.0
2005-08-08 19:34:00,199.937,199.967,199.892,199.94,278300001.0
2005-08-08 19:35:00,199.935,199.973,199.893,199.902,247899999.0
2005-08-08 19:36:00,199.937,199.94,199.893,199.922,260800002.0
2005-08-08 19:37:00,199.955,199.955,199.876,199.917,75900000.0
2005-08-08 19:38:00,199.928,199.948,199.903,199.915,221400000.0
2005-08-08 19:39:00,199.922,199.923,199.885,199.885,247099998.0
2005-08-08 19:40:00,199.917,199.938,199.89,199.902,297699999.0
2005-08-08 19:41:00,199.925,199.928,199.884,199.915,375000002.0
2005-08-08 19:42:00,199.919,199.969,199.885,199.952,166500000.0
2005-08-08 19:43:00,199.947,199.984,199.947,199.971,71300000.0
2005-08-08 19:44:00,199.96,199.994,199.92,199.952,236799999.0
2005-08-08 19:45:00,199.946,199.987,199.903,199.967,107600000.0
2005-08-08 19:46:00,199.99,200.004,199.919,199.966,99800000.0
2005-08-08 19:47:00,199.973,200.002,199.956,200.002,42900000.0
2005-08-08 19:48:00,199.969,200.02,199.968,200.02,190800000.0
2005-08-08 19:49:00,200.002,200.016,199.98,199.994,172000000.0
2005-08-08 19:50:00,200.007,200.055,199.987,199.991,148899999.0
2005-08-08 19:51:00,199.982,200.011,199.939,199.991,152299999.0
2005-08-08 19:52:00,200.005,200.043,199.992,200.015,131000000.0
2005-08-08 19:53:00,200.015,200.032,199.982,200.026,146199999.0
2005-08-08 19:54:00,199.978,200.068,199.978,200.03,162199999.0
2005-08-08 19:55:00,200.02,200.094,200.02,200.077,91600002.0
2005-08-08 19:56:00,200.077,200.105,200.001,200.096,114899999.0
2005-08-08 19:57:00,200.095,200.141,200.078,200.105,128700000.0
2005-08-08 19:58:00,200.121,200.127,200.055,200.1,318099998.0
2005-08-08 19:59:00,200.1,200.107,200.016,200.041,210600000.0
2005-08-08 20:00:00,200.055,200.058,200.039,200.051,113299999.0
2005-08-08 20:01:00,200.06,200.101,200.013,200.084,116200000.0
2005-08-08 20:02:00,200.094,200.121,200.059,200.084,167700000.0
2005-08-08 20:03:00,200.086,200.101,200.07,200.07,121199999.0
2005-08-08 20:04:00,200.068,200.103,200.02,200.045,144200001.0
2005-08-08 20:05:00,200.044,200.106,200.044,200.085,113400000.0
2005-08-08 20:06:00,200.069,200.097,200.008,200.093,209000000.0
2005-08-08 20:07:00,200.083,200.115,200.067,200.067,151400000.0
2005-08-08 20:08:00,200.069,200.116,200.057,200.095,275200000.0
2005-08-08 20:09:00,200.101,200.104,200.04,200.066,129000000.0
2005-08-08 20:10:00,200.107,200.107,200.038,200.065,158100000.0
2005-08-08 20:11:00,200.058,200.08,200.031,200.046,219600001.0
2005-08-08 20:12:00,200.024,200.088,200.012,200.083,487600000.0
2005-08-08 20:13:00,200.071,200.093,200.018,200.088,184100000.0
2005-08-08 20:14:00,200.065,200.07,200.06,200.06,231800001.0
2005-08-08 20:15:00,200.064,200.092,200.029,200.057,343000000.0
2005-08-08 20:16:00,200.051,200.094,200.041,200.041,154600000.0
2005-08-08 20:17:00,200.054,200.054,200.029,200.029,46000000.0
2005-08-08 20:18:00,200.031,200.051,199.98,200.039,151800001.0
2005-08-08 20:19:00,200.051,200.058,200.015,200.052,134900001.0
2005-08-08 20:20:00,200.052,200.071,199.99,200.071,335400000.0
2005-08-08 20:21:00,200.028,200.076,200.012,200.012,101900000.0
2005-08-08 20:22:00,200.031,200.071,200.016,200.046,189600000.0
2005-08-08 20:23:00,200.03,200.08,199.989,200.013,149800001.0
2005-08-08 20:24:00,200.018,200.063,199.976,200.008,151400001.0
2005-08-08 20:25:00,200.01,200.047,200.01,200.021,268899999.0
2005-08-08 20:26:00,200.025,200.068,200.004,200.046,341600000.0
2005-08-08 20:27:00,200.046,200.056,199.987,200.056,210100001.0
2005-08-08 20:28:00,200.029,200.086,200.005,200.052,447100002.0
2005-08-08 20:29:00,200.054,200.099,200.045,200.083,431500000.0
2005-08-08 20:30:00,200.104,200.127,200.086,200.115,533499999.0
2005-08-08 20:31:00,200.113,200.133,200.067,200.119,418800000.0
2005-08-08 20:32:00,200.09,200.128,200.065,200.1,547400000.0
2005-08-08 20:33:00,200.107,200.163,200.096,200.112,160799999.0
2005-08-08 20:34:00,200.088,200.141,200.073,200.124,118900000.0
2005-08-08 20:35:00,200.112,200.129,200.082,200.125,64100000.0
2005-08-08 20:36:00,200.126,200.151,200.098,200.128,133400000.0
2005-08-08 20:37:00,200.127,200.168,200.126,200.145,112699999.0
2005-08-08 20:38:00,200.141,200.172,200.096,200.148,301900000.0
2005-08-08 20:39:00,200.19,200.192,200.077,200.14,200500000.0
2005-08-08 20:40:00,200.15,200.153,200.095,200.153,348000000.0
2005-08-08 20:41:00,200.127,200.171,200.121,200.148,220600000.0
2005-08-08 20:42:00,200.16,200.165,200.104,200.159,159200000.0
2005-08-08 20:43:00,200.145,200.165,200.123,200.158,324400000.0
2005-08-08 20:44:00,200.138,200.161,200.082,200.082,339699998.0
2005-08-08 20:45:00,200.131,200.155,200.103,200.138,283299999.0
2005-08-08 20:46:00,200.142,200.162,200.101,200.148,222600000.0
2005-08-08 20:47:00,200.152,200.18,200.089,200.127,238699999.0
2005-08-08 20:48:00,200.146,200.171,200.111,200.15,252299998.0
2005-08-08 20:49:00,200.147,200.163,200.114,200.135,108000000.0
2005-08-08 20:50:00,200.18,200.183,200.149,200.159,388000000.0
2005-08-08 20:51:00,200.136,200.177,200.117,200.173,156500000.0
2005-08-08 20:52:00,200.148,200.187,200.116,200.153,78800000.0
2005-08-08 20:53:00,200.144,200.188,200.122,200.127,225600002.0
2005-08-08 20:54:00,200.18,200.211,200.166,200.166,164900000.0
2005-08-08 20:55:00,200.191,200.214,200.128,200.142,301200000.0
2005-08-08 20:56:00,200.156,200.18,200.153,200.175,247899999.0
2005-08-08 20:57:00,200.187,200.214,200.118,200.147,375400001.0
2005-08-08 20:58:00,200.146,200.196,200.139,200.156,389000001.0
2005-08-08 20:59:00,200.147,200.173,200.104,200.155,542600002.0
2005-08-08 21:00:00,200.157,200.207,200.157,200.161,421600001.0
2005-08-08 21:01:00,200.158,200.226,200.135,200.155,415799999.0
2005-08-08 21:02:00,200.168,200.21,200.11,200.165,267300001.0
2005-08-08 21:03:00,200.153,200.194,200.153,200.165,211400000.0
2005-08-08 21:04:00,200.19,200.215,200.161,200.161,94300002.0
2005-08-08 21:05:00,200.188,200.215,200.136,200.164,193900002.0
2005-08-08 21:06:00,200.182,200.211,200.165,200.165,101799999.0
2005-08-08 21:07:00,200.159,200.183,200.094,200.159,240600000.0
2005-08-08 21:08:00,200.18,200.202,200.158,200.158,170999998.0
2005-08-08 21:09:00,200.16,200.198,200.16,200.169,79999999.0
2005-08-08 21:10:00,200.164,200.207,200.148,200.176,83800000.0
2005-08-08 21:11:00,200.163,200.197,200.147,200.16,49399999.0
2005-08-08 21:12:00,200.154,200.193,200.126,200.135,89000000.0
2005-08-08 21:13:00,200.126,200.183,200.108,200.128,171799999.0
2005-08-08 21:14:00,200.124,200.171,200.067,200.067,352900001.0
2005-08-08 21:15:00,200.061,200.166,200.061,200.101,260500002.0
2005-08-08 21:16:00,200.083,200.113,200.078,200.113,58800000.0
2005-08-08 21:17:00,200.095,200.155,200.08,200.142,234599998.0
2005-08-08 21:18:00,200.159,200.186,200.085,200.143,209000000.0
2005-08-08 21:19:00,200.15,200.197,200.15,200.19,302199998.0
2005-08-08 21:20:00,200.195,200.21,200.167,200.21,308400001.0
2005-08-08 21:21:00,200.2,200.2,200.123,200.171,224799999.0
2005-08-08 21:22:00,200.152,200.179,200.077,200.108,178399999.0
2005-08-08 21:23:00,200.128,200.15,200.049,200.142,149599999.0
2005-08-08 21:24:00,200.138,200.163,200.093,200.138,240199999.0
2005-08-08 21:25:00,200.133,200.187,200.083,200.187,335700000.0
2005-08-08 21:26:00,200.174,200.174,200.125,200.131,133799999.0
2005-08-08 21:27:00,200.153,200.2,200.126,200.18,134199999.0
2005-08-08 21:28:00,200.187,200.193,200.131,200.172,103100001.0
2005-08-08 21:29:00,200.168,200.23,200.146,200.186,99600000.0
2005-08-08 21:30:00,200.152,200.206,200.111,200.167,173399999.0
2005-08-08 21:31:00,200.121,200.172,200.115,200.167,54600000.0
2005-08-08 21:32:00,200.173,200.2,200.154,200.181,115499999.0
2005-08-08 21:33:00,200.218,200.218,200.131,200.131,222500001.0
2005-08-08 21:34:00,200.169,200.17,200.103,200.122,108300000.0
2005-08-08 21:35:00,200.11,200.163,200.108,200.125,83599999.0
2005-08-08 21:36:00,200.144,200.167,200.098,200.125,93900000.0
2005-08-08 21:37:00,200.137,200.21,200.106,200.21,135700001.0
2005-08-08 21:38:00,200.141,200.155,200.126,200.126,57199999.0
2005-08-08 21:39:00,200.152,200.193,200.152,200.161,18400000.0
2005-08-08 21:40:00,200.182,200.228,200.167,200.167,26400000.0
2005-08-08 21:41:00,200.169,200.206,200.131,200.131,24200000.0
2005-08-08 21:42:00,200.189,200.205,200.145,200.15,150199999.0
2005-08-08 21:43:00,200.158,200.174,200.134,200.134,40100000.0
2005-08-08 21:44:00,200.132,200.202,200.123,200.135,267899999.0
2005-08-08 21:45:00,200.131,200.161,200.104,200.117,76500000.0
2005-08-08 21:46:00,200.115,200.175,200.095,200.102,104600000.0
2005-08-08 21:47:00,200.165,200.165,200.067,200.067,81900000.0
2005-08-08 21:48:00,200.074,200.122,200.057,200.114,139500000.0
2005-08-08 21:49:00,200.087,200.141,200.085,200.085,55800000.0
2005-08-08 21:50:00,200.085,200.145,200.079,200.079,47600000.0
2005-08-08 21:51:00,200.063,200.095,200.063,200.072,125700000.0
2005-08-08 21:52:00,200.12,200.13,200.073,200.073,62000001.0
2005-08-08 21:53:00,200.096,200.127,200.082,200.118,26200000.0
2005-08-08 21:54:00,200.08,200.118,200.073,200.091,106600000.0
2005-08-08 21:55:00,200.09,200.126,200.086,200.115,70200000.0
2005-08-08 21:56:00,200.07,200.114,200.07,200.094,67800000.0
2005-08-08 21:57:00,200.118,200.152,200.088,200.088,45300000.0
2005-08-08 21:58:00,200.096,200.161,200.078,200.078,44900000.0
2005-08-08 21:59:00,200.109,200.116,200.064,200.067,171200000.0
2005-08-08 22:00:00,200.035,200.098,200.026,200.038,146300001.0
2005-08-08 22:01:00,200.108,200.108,200.012,200.107,159800001.0
2005-08-08 22:02:00,200.099,200.099,200.035,200.05,262399999.0
2005-08-08 22:03:00,200.029,200.029,200.008,200.008,76300000.0
2005-08-08 22:04:00,200.011,200.107,200.009,200.078,135999999.0
2005-08-08 22:05:00,200.037,200.13,200.037,200.09,69600000.0
2005-08-08 22:06:00,200.046,200.139,200.045,200.139,58600000.0
2005-08-08 22:07:00,200.157,200.162,200.086,200.086,81800000.0
2005-08-08 22:08:00,200.093,200.163,200.093,200.109,55800000.0
2005-08-08 22:09:00,200.103,200.149,200.101,200.145,29400000.0
2005-08-08 22:10:00,200.157,200.159,200.111,200.127,38500000.0
2005-08-08 22:11:00,200.09,200.121,200.053,200.116,59200000.0
2005-08-08 22:12:00,200.076,200.14,200.051,200.051,87700000.0
2005-08-08 22:13:00,200.028,200.108,200.022,200.105,46199999.0
2005-08-08 22:14:00,200.112,200.112,200.035,200.074,30300000.0
2005-08-08 22:15:00,200.036,200.11,200.03,200.095,190900000.0
2005-08-08 22:16:00,200.105,200.128,200.066,200.11,200000001.0
2005-08-08 22:17:00,200.129,200.143,200.085,200.091,62000000.0
2005-08-08 22:18:00,200.112,200.139,200.062,200.073,70500000.0
2005-08-08 22:19:00,200.066,200.121,200.053,200.079,109400000.0
2005-08-08 22:20:00,200.09,200.09,200.056,200.087,71100000.0
2005-08-08 22:21:00,200.075,200.101,200.043,200.043,51300001.0
2005-08-08 22:22:00,200.058,200.082,200.028,200.035,68800000.0
2005-08-08 22:23:00,200.068,200.11,200.011,200.059,69900000.0
2005-08-08 22:24:00,200.052,200.107,200.052,200.103,92900001.0
2005-08-08 22:25:00,200.05,200.077,200.024,200.064,51899999.0
2005-08-08 22:26:00,200.102,200.102,200.048,200.062,21200000.0
2005-08-08 22:27:00,200.077,200.142,200.066,200.076,209100000.0
2005-08-08 22:28:00,200.085,200.16,200.076,200.16,43100001.0
2005-08-08 22:29:00,200.107,200.171,200.078,200.078,183100002.0
2005-08-08 22:30:00,200.093,200.106,200.065,200.09,72299998.0
2005-08-08 22:31:00,200.109,200.138,200.081,200.138,51100000.0
2005-08-08 22:32:00,200.096,200.153,200.084,200.112,88700000.0
2005-08-08 22:33:00,200.094,200.145,200.08,200.122,226100000.0
2005-08-08 22:34:00,200.095,200.152,200.072,200.124,296300000.0
2005-08-08 22:35:00,200.097,200.109,200.065,200.065,39500000.0
2005-08-08 22:36:00,200.071,200.112,200.049,200.11,101800001.0
2005-08-08 22:37:00,200.075,200.108,200.063,200.08,77500000.0
2005-08-08 22:38:00,200.102,200.111,200.07,200.095,43300000.0
2005-08-08 22:39:00,200.084,200.113,200.058,200.063,50000000.0
2005-08-08 22:40:00,200.099,200.146,200.088,200.097,87300000.0
2005-08-08 22:41:00,200.102,200.14,200.08,200.08,72899999.0
2005-08-08 22:42:00,200.091,200.098,200.062,200.066,54200000.0
2005-08-08 22:43:00,200.087,200.115,200.077,200.077,74000001.0
2005-08-08 22:44:00,200.075,200.125,200.068,200.092,131600000.0
2005-08-08 22:45:00,200.112,200.135,200.089,200.112,105500000.0
2005-08-08 22:46:00,200.091,200.138,200.085,200.138,64000000.0
2005-08-08 22:47:00,200.148,200.156,200.086,200.086,81400001.0
2005-08-08 22:48:00,200.097,200.125,200.089,200.089,104800000.0
2005-08-08 22:49:00,200.119,200.122,200.102,200.111,67599999.0
2005-08-08 22:50:00,200.143,200.159,200.123,200.124,38000000.0
2005-08-08 22:51:00,200.13,200.16,200.114,200.14,89000000.0
2005-08-08 22:52:00,200.123,200.152,200.112,200.126,67100000.0
2005-08-08 22:53:00,200.132,200.167,200.092,200.16,119000000.0
2005-08-08 22:54:00,200.121,200.16,200.105,200.105,78000000.0
2005-08-08 22:55:00,200.11,200.138,200.094,200.116,43600000.0
2005-08-08 22:56:00,200.104,200.138,200.084,200.091,58400000.0
2005-08-08 22:57:00,200.1,200.134,200.1,200.132,71400000.0
2005-08-08 22:58:00,200.209,200.212,200.124,200.124,47100000.0
2005-08-08 22:59:00,200.131,200.201,200.131,200.192,65299999.0
2005-08-08 23:00:00,200.162,200.208,200.129,200.129,39500000.0
2005-08-08 23:01:00,200.116,200.16,200.112,200.131,53800000.0
2005-08-08 23:02:00,200.108,200.174,200.108,200.164,43100000.0
2005-08-08 23:03:00,200.182,200.19,200.156,200.165,51900000.0
2005-08-08 23:04:00,200.177,200.203,200.173,200.192,80599999.0
2005-08-08 23:05:00,200.199,200.199,200.168,200.168,47400001.0
2005-08-08 23:06:00,200.151,200.206,200.14,200.206,58800000.0
2005-08-08 23:07:00,200.181,200.184,200.137,200.137,60699999.0
2005-08-08 23:08:00,200.131,200.196,200.129,200.192,45699999.0
2005-08-08 23:09:00,200.125,200.183,200.1,200.167,25100000.0
2005-08-08 23:10:00,200.136,200.171,200.114,200.158,61000000.0
2005-08-08 23:11:00,200.17,200.185,200.109,200.117,67600000.0
2005-08-08 23:12:00,200.137,200.137,200.099,200.121,31300000.0
2005-08-08 23:13:00,200.118,200.17,200.108,200.134,60900000.0
2005-08-08 23:14:00,200.113,200.175,200.097,200.175,53500000.0
2005-08-08 23:15:00,200.141,200.181,200.112,200.179,53400000.0
2005-08-08 23:16:00,200.17,200.172,200.137,200.148,43100000.0
2005-08-08 23:17:00,200.143,200.158,200.123,200.132,87000000.0
2005-08-08 23:18:00,200.143,200.176,200.114,200.175,41400000.0
2005-08-08 23:19:00,200.159,200.177,200.128,200.16,37500000.0
2005-08-08 23:20:00,200.178,200.189,200.16,200.16,69400001.0
2005-08-08 23:21:00,200.215,200.215,200.089,200.124,62400000.0
2005-08-08 23:22:00,200.148,200.194,200.14,200.19,46200000.0
2005-08-08 23:23:00,200.13,200.14,200.12,200.13,48200000.0
2005-08-08 23:24:00,200.21,200.21,200.06,200.06,50600000.0
2005-08-08 23:25:00,200.11,200.11,200.061,200.092,22700000.0
2005-08-08 23:26:00,200.127,200.135,200.063,200.063,81000000.0
2005-08-08 23:27:00,200.124,200.149,200.101,200.106,40300000.0
2005-08-08 23:28:00,200.114,200.129,200.086,200.113,60200000.0
2005-08-08 23:29:00,200.093,200.136,200.085,200.114,35000000.0
2005-08-08 23:30:00,200.127,200.128,200.084,200.084,38800000.0
2005-08-08 23:31:00,200.096,200.112,200.06,200.085,40700000.0
2005-08-08 23:32:00,200.114,200.117,200.086,200.086,43200000.0
2005-08-08 23:33:00,200.09,200.122,200.089,200.103,70400000.0
2005-08-08 23:34:00,200.089,200.15,200.089,200.142,33400000.0
2005-08-08 23:35:00,200.149,200.162,200.089,200.089,49700000.0
2005-08-08 23:36:00,200.095,200.111,200.072,200.083,50700000.0
2005-08-08 23:37:00,200.119,200.119,200.074,200.074,61400000.0
2005-08-08 23:38:00,200.089,200.108,200.064,200.064,34000000.0
2005-08-08 23:39:00,200.067,200.078,200.047,200.061,70400002.0
2005-08-08 23:40:00,200.085,200.091,200.052,200.059,59200000.0
2005-08-08 23:41:00,200.043,200.085,200.043,200.075,38700000.0
2005-08-08 23:42:00,200.044,200.076,200.028,200.036,72400000.0
2005-08-08 23:43:00,200.063,200.079,200.027,200.04,43700000.0
2005-08-08 23:44:00,200.076,200.094,200.059,200.076,31800000.0
2005-08-08 23:45:00,200.14,200.141,200.101,200.106,42400000.0
2005-08-08 23:46:00,200.108,200.137,200.089,200.09,43600001.0
2005-08-08 23:47:00,200.118,200.165,200.118,200.121,35900000.0
2005-08-08 23:48:00,200.138,200.173,200.125,200.126,41400000.0
2005-08-08 23:49:00,200.145,200.178,200.131,200.178,55000000.0
2005-08-08 23:50:00,200.115,200.181,200.103,200.111,40300000.0
2005-08-08 23:51:00,200.169,200.169,200.122,200.143,34600000.0
2005-08-08 23:52:00,200.113,200.178,200.108,200.119,74100000.0
2005-08-08 23:53:00,200.166,200.172,200.129,200.155,45900000.0
2005-08-08 23:54:00,200.121,200.178,200.115,200.115,56300001.0
2005-08-08 23:55:00,200.139,200.161,200.098,200.12,60400000.0
2005-08-08 23:56:00,200.13,200.137,200.099,200.126,31800000.0
2005-08-08 23:57:00,200.117,200.139,200.072,200.083,62100000.0
2005-08-08 23:58:00,200.083,200.146,200.073,200.142,93000000.0
2005-08-08 23:59:00,200.134,200.14,200.115,200.124,65899999.0
2005-08-09 00:00:00,200.132,200.144,200.091,200.132,77300000.0
2005-08-09 00:01:00,200.136,200.154,200.109,200.115,49300000.0
2005-08-09 00:02:00,200.162,200.18,200.122,200.122,14600000.0
2005-08-09 00:03:00,200.115,200.153,200.095,200.124,27300000.0
2005-08-09 00:04:00,200.146,200.172,200.144,200.162,35200000.0
2005-08-09 00:05:00,200.138,200.158,200.119,200.131,46300000.0
2005-08-09 00:06:00,200.16,200.174,200.135,200.16,48900000.0
2005-08-09 00:07:00,200.155,200.155,200.115,200.125,19500000.0
2005-08-09 00:08:00,200.117,200.185,200.117,200.141,37500000.0
2005-08-09 00:09:00,200.139,200.151,200.125,200.131,29900000.0
2005-08-09 00:10:00,200.132,200.188,200.132,200.182,19600000.0
2005-08-09 00:11:00,200.132,200.179,200.132,200.175,65900000.0
2005-08-09 00:12:00,200.164,200.177,200.16,200.166,79099999.0
2005-08-09 00:13:00,200.148,200.212,200.148,200.161,102600002.0
2005-08-09 00:14:00,200.183,200.199,200.14,200.14,91700001.0
2005-08-09 00:15:00,200.165,200.182,200.127,200.167,46800000.0
2005-08-09 00:16:00,200.137,200.161,200.115,200.115,33700000.0
2005-08-09 00:17:00,200.126,200.152,200.103,200.152,39400000.0
2005-08-09 00:18:00,200.11,200.128,200.08,200.128,66900000.0
2005-08-09 00:19:00,200.112,200.177,200.112,200.177,64300000.0
2005-08-09 00:20:00,200.164,200.164,200.059,200.059,105999998.0
2005-08-09 00:21:00,200.127,200.152,200.096,200.099,77400000.0
2005-08-09 00:22:00,200.097,200.16,200.097,200.144,52900000.0
2005-08-09 00:23:00,200.109,200.131,200.101,200.101,22300000.0
2005-08-09 00:24:00,200.123,200.165,200.119,200.119,27400000.0
2005-08-09 00:25:00,200.123,200.138,200.103,200.103,41500000.0
2005-08-09 00:26:00,200.056,200.102,200.055,200.075,33300000.0
2005-08-09 00:27:00,200.125,200.145,200.104,200.135,65600000.0
2005-08-09 00:28:00,200.108,200.144,200.095,200.095,40400001.0
2005-08-09 00:29:00,200.081,200.123,200.068,200.074,43700000.0
2005-08-09 00:30:00,200.094,200.143,200.094,200.143,38800000.0
2005-08-09 00:31:00,200.162,200.162,200.095,200.113,54100000.0
2005-08-09 00:32:00,200.124,200.138,200.09,200.09,32300000.0
2005-08-09 00:33:00,200.119,200.129,200.087,200.109,34400000.0
2005-08-09 00:34:00,200.091,200.124,200.077,200.077,55000001.0
2005-08-09 00:35:00,200.034,200.092,200.034,200.069,69700000.0
2005-08-09 00:36:00,200.07,200.097,200.06,200.078,41500000.0
2005-08-09 00:37:00,200.101,200.112,200.083,200.102,90199999.0
2005-08-09 00:38:00,200.11,200.125,200.088,200.099,53600000.0
2005-08-09 00:39:00,200.084,200.134,200.084,200.121,45800000.0
2005-08-09 00:40:00,200.117,200.119,200.091,200.119,18800000.0
2005-08-09 00:41:00,200.099,200.134,200.099,200.109,32500000.0
2005-08-09 00:42:00,200.095,200.107,200.064,200.067,43500000.0
2005-08-09 00:43:00,200.062,200.08,200.035,200.035,44000000.0
2005-08-09 00:44:00,200.065,200.085,200.008,200.019,31500000.0
2005-08-09 00:45:00,200.019,200.035,199.972,199.975,59400001.0
2005-08-09 00:46:00,199.943,200.002,199.943,199.969,40100000.0
2005-08-09 00:47:00,199.964,200.008,199.951,199.97,64900000.0
2005-08-09 00:48:00,199.938,199.998,199.938,199.96,43499999.0
2005-08-09 00:49:00,199.937,199.988,199.937,199.95,29700000.0
2005-08-09 00:50:00,200.023,200.047,199.978,199.978,33200000.0
2005-08-09 00:51:00,200.0,200.017,199.963,199.971,62700000.0
2005-08-09 00:52:00,199.998,200.044,199.993,200.044,43299999.0
2005-08-09 00:53:00,200.023,200.03,199.996,200.03,87600000.0
2005-08-09 00:54:00,199.988,200.063,199.985,200.061,52000000.0
2005-08-09 00:55:00,200.032,200.056,199.985,199.985,68600000.0
2005-08-09 00:56:00,199.995,200.028,199.979,199.986,52000000.0
2005-08-09 00:57:00,200.005,200.025,199.961,200.025,51500000.0
2005-08-09 00:58:00,200.015,200.025,199.977,199.989,43900000.0
2005-08-09 00:59:00,199.973,199.973,199.915,199.915,31000000.0
2005-08-09 01:00:00,199.948,200.023,199.937,199.95,62500001.0
2005-08-09 01:01:00,199.949,199.956,199.894,199.895,42900000.0
2005-08-09 01:02:00,199.894,199.894,199.862,199.89,42900000.0
2005-08-09 01:03:00,199.917,199.97,199.913,199.913,48099999.0
2005-08-09 01:04:00,199.858,199.985,199.858,199.92,74600000.0
2005-08-09 01:05:00,199.877,199.919,199.81,199.842,47900000.0
2005-08-09 01:06:00,199.844,199.919,199.844,199.919,29100000.0
2005-08-09 01:07:00,199.927,199.957,199.875,199.876,44200000.0
2005-08-09 01:08:00,199.909,199.936,199.852,199.876,69100001.0
2005-08-09 01:09:00,199.851,199.946,199.851,199.91,50800000.0
2005-08-09 01:10:00,199.905,199.981,199.905,199.967,29800000.0
2005-08-09 01:11:00,199.926,199.942,199.891,199.891,50900000.0
2005-08-09 01:12:00,199.873,199.894,199.82,199.82,72200001.0
2005-08-09 01:13:00,199.8,199.899,199.784,199.821,80799999.0
2005-08-09 01:14:00,199.81,199.836,199.802,199.824,67099999.0
2005-08-09 01:15:00,199.856,199.887,199.813,199.813,33200000.0
2005-08-09 01:16:00,199.797,199.818,199.797,199.812,82900000.0
2005-08-09 01:17:00,199.805,199.89,199.789,199.829,52300001.0
2005-08-09 01:18:00,199.8,199.895,199.8,199.847,57400000.0
2005-08-09 01:19:00,199.843,199.879,199.782,199.795,63000000.0
2005-08-09 01:20:00,199.843,199.843,199.816,199.838,73899999.0
2005-08-09 01:21:00,199.853,199.886,199.853,199.862,61600000.0
2005-08-09 01:22:00,199.86,199.899,199.852,199.885,65699999.0
2005-08-09 01:23:00,199.867,199.889,199.865,199.868,50600000.0
2005-08-09 01:24:00,199.879,199.879,199.834,199.859,65600000.0
2005-08-09 01:25:00,199.845,199.889,199.839,199.858,20600000.0
2005-08-09 01:26:00,199.9,199.948,199.892,199.946,60400001.0
2005-08-09 01:27:00,199.92,199.991,199.912,199.972,70000000.0
2005-08-09 01:28:00,199.943,199.996,199.923,199.993,51400001.0
2005-08-09 01:29:00,199.92,199.99,199.911,199.948,131900000.0
2005-08-09 01:30:00,199.952,199.96,199.88,199.884,40400000.0
2005-08-09 01:31:00,199.886,199.943,199.884,199.887,32200000.0
2005-08-09 01:32:00,199.907,199.952,199.907,199.92,35900001.0
2005-08-09 01:33:00,199.917,199.935,199.874,199.903,74800001.0
2005-08-09 01:34:00,199.944,199.984,199.944,199.975,62499999.0
2005-08-09 01:35:00,199.956,199.986,199.955,199.955,47100000.0
2005-08-09 01:36:00,199.967,200.021,199.962,199.962,61100000.0
2005-08-09 01:37:00,199.958,200.038,199.95,200.034,47600000.0
2005-08-09 01:38:00,200.0,200.016,199.978,199.978,48900000.0
2005-08-09 01:39:00,199.987,199.987,199.916,199.929,74799999.0
2005-08-09 01:40:00,199.95,200.008,199.94,200.007,40200000.0
2005-08-09 01:41:00,200.017,200.03,199.981,199.981,47100000.0
2005-08-09 01:42:00,199.991,200.04,199.971,199.973,58600000.0
2005-08-09 01:43:00,199.987,200.03,199.987,200.004,44399999.0
2005-08-09 01:44:00,199.983,200.041,199.971,200.04,34000000.0
2005-08-09 01:45:00,200.054,200.057,200.005,200.018,61499999.0
2005-08-09 01:46:00,200.009,200.039,200.003,200.006,65100000.0
2005-08-09 01:47:00,199.983,200.006,199.972,199.972,40600000.0
2005-08-09 01:48:00,199.99,199.99,199.921,199.951,36400000.0
2005-08-09 01:49:00,199.997,199.997,199.933,199.937,51799999.0
2005-08-09 01:50:00,199.977,199.995,199.926,199.995,59300000.0
2005-08-09 01:51:00,199.964,199.987,199.953,199.963,31000000.0
2005-08-09 01:52:00,199.985,200.012,199.975,200.0,48200000.0
2005-08-09 01:53:00,199.952,199.958,199.939,199.947,32100000.0
2005-08-09 01:54:00,199.966,199.976,199.944,199.966,69500000.0
2005-08-09 01:55:00,199.945,199.982,199.935,199.941,35000000.0
2005-08-09 01:56:00,199.947,199.967,199.924,199.946,25800000.0
2005-08-09 01:57:00,199.992,199.992,199.912,199.929,56400001.0
2005-08-09 01:58:00,199.943,200.007,199.943,199.972,38600000.0
2005-08-09 01:59:00,199.983,200.001,199.955,199.955,54399999.0
2005-08-09 02:00:00,199.977,199.993,199.946,199.953,61800001.0
2005-08-09 02:01:00,199.938,199.986,199.936,199.968,31200000.0
2005-08-09 02:02:00,199.972,199.987,199.903,199.918,46300000.0
2005-08-09 02:03:00,199.943,199.966,199.928,199.953,11100000.0
2005-08-09 02:04:00,199.987,199.987,199.929,199.961,60400000.0
2005-08-09 02:05:00,199.998,200.009,199.979,199.99,35500000.0
2005-08-09 02:06:00,199.979,199.986,199.966,199.978,57000001.0
2005-08-09 02:07:00,199.976,199.977,199.938,199.968,45100000.0
2005-08-09 02:08:00,199.98,200.041,199.949,200.038,72800000.0
2005-08-09 02:09:00,200.029,200.035,200.004,200.03,30600000.0
2005-08-09 02:10:00,200.014,200.021,199.952,199.997,35100000.0
2005-08-09 02:11:00,200.0,200.01,199.969,199.979,69699999.0
2005-08-09 02:12:00,199.985,200.005,199.938,199.974,76700001.0
2005-08-09 02:13:00,199.984,199.996,199.946,199.946,54200000.0
2005-08-09 02:14:00,199.958,200.023,199.958,199.977,71700000.0
2005-08-09 02:15:00,199.994,200.006,199.982,199.989,53500000.0
2005-08-09 02:16:00,199.993,200.037,199.98,199.98,73200001.0
2005-08-09 02:17:00,199.98,199.99,199.961,199.969,42600000.0
2005-08-09 02:18:00,199.911,199.963,199.911,199.962,46400000.0
2005-08-09 02:19:00,199.942,199.982,199.942,199.968,49800000.0
2005-08-09 02:20:00,199.997,200.007,199.974,199.985,42200000.0
2005-08-09 02:21:00,200.012,200.012,199.957,199.957,47200000.0
2005-08-09 02:22:00,199.97,199.991,199.943,199.988,48300000.0
2005-08-09 02:23:00,199.946,199.967,199.946,199.952,34700000.0
2005-08-09 02:24:00,199.96,199.97,199.909,199.91,43900000.0
2005-08-09 02:25:00,199.896,199.919,199.878,199.918,55599999.0
2005-08-09 02:26:00,199.939,199.948,199.909,199.931,54700000.0
2005-08-09 02:27:00,199.927,199.945,199.895,199.943,50100000.0
2005-08-09 02:28:00,199.963,200.006,199.95,199.962,28700000.0
2005-08-09 02:29:00,199.953,199.979,199.942,199.973,61200000.0
2005-08-09 02:30:00,199.985,199.987,199.935,199.954,61299999.0
2005-08-09 02:31:00,200.025,200.052,199.997,200.017,71199999.0
2005-08-09 02:32:00,199.934,200.051,199.918,200.011,40700000.0
2005-08-09 02:33:00,200.028,200.052,199.989,200.003,30300000.0
2005-08-09 02:34:00,199.997,200.015,199.96,199.985,46500000.0
2005-08-09 02:35:00,199.969,199.991,199.951,199.991,58300000.0
2005-08-09 02:36:00,199.949,199.974,199.92,199.973,59200000.0
2005-08-09 02:37:00,199.959,199.97,199.935,199.953,53000000.0
2005-08-09 02:38:00,199.92,200.017,199.92,199.953,58500000.0
2005-08-09 02:39:00,199.965,200.005,199.947,199.974,73100001.0
2005-08-09 02:40:00,199.987,200.002,199.94,199.94,39400000.0
2005-08-09 02:41:00,199.964,200.005,199.943,199.965,26300000.0
2005-08-09 02:42:00,199.967,199.993,199.933,199.952,41100000.0
2005-08-09 02:43:00,199.956,199.995,199.954,199.98,43300000.0
2005-08-09 02:44:00,199.981,200.002,199.953,199.979,39900000.0
2005-08-09 02:45:00,199.985,199.997,199.952,199.98,66600001.0
2005-08-09 02:46:00,199.978,199.993,199.968,199.968,60900001.0
2005-08-09 02:47:00,199.968,200.002,199.952,200.002,66300000.0
2005-08-09 02:48:00,199.989,199.998,199.956,199.97,47600000.0
2005-08-09 02:49:00,199.972,200.012,199.972,199.977,44300000.0
2005-08-09 02:50:00,199.985,200.006,199.961,199.969,61200000.0
2005-08-09 02:51:00,199.985,199.985,199.915,199.921,40600000.0
2005-08-09 02:52:00,199.947,199.97,199.934,199.958,38700000.0
2005-08-09 02:53:00,199.956,200.014,199.944,199.944,61500001.0
2005-08-09 02:54:00,199.918,199.918,199.877,199.916,64600000.0
2005-08-09 02:55:00,199.891,199.959,199.891,199.959,38700000.0
2005-08-09 02:56:00,199.941,199.991,199.938,199.988,72400000.0
2005-08-09 02:57:00,199.979,199.999,199.945,199.968,34800000.0
2005-08-09 02:58:00,200.047,200.047,199.96,199.981,37600000.0
2005-08-09 02:59:00,199.971,200.022,199.946,199.999,32200000.0
2005-08-09 03:00:00,199.994,200.006,199.98,199.994,51400000.0
2005-08-09 03:01:00,199.958,200.023,199.932,200.002,46500000.0
2005-08-09 03:02:00,200.014,200.034,199.969,199.969,54300000.0
2005-08-09 03:03:00,199.982,200.017,199.982,200.0,43599999.0
2005-08-09 03:04:00,199.956,199.985,199.927,199.927,65300001.0
2005-08-09 03:05:00,199.92,199.938,199.903,199.903,32399999.0
2005-08-09 03:06:00,199.896,200.012,199.865,200.012,41900001.0
2005-08-09 03:07:00,199.982,199.982,199.919,199.921,21500000.0
2005-08-09 03:08:00,199.913,199.93,199.893,199.925,30700000.0
2005-08-09 03:09:00,199.972,199.981,199.896,199.913,47800000.0
2005-08-09 03:10:00,199.922,199.94,199.874,199.88,75900002.0
2005-08-09 03:11:00,199.869,199.909,199.776,199.776,43200000.0
2005-08-09 03:12:00,199.815,199.909,199.815,199.885,23400000.0
2005-08-09 03:13:00,199.92,199.92,199.881,199.881,74700001.0
2005-08-09 03:14:00,199.891,199.906,199.869,199.887,35700000.0
2005-08-09 03:15:00,199.902,199.93,199.855,199.876,26200000.0
2005-08-09 03:16:00,199.865,199.889,199.845,199.845,41400001.0
2005-08-09 03:17:00,199.88,199.893,199.84,199.869,56399999.0
2005-08-09 03:18:00,199.897,199.911,199.802,199.812,40900000.0
2005-08-09 03:19:00,199.789,199.806,199.779,199.788,50500000.0
2005-08-09 03:20:00,199.771,199.776,199.74,199.74,43200000.0
2005-08-09 03:21:00,199.818,199.847,199.764,199.796,117299998.0
2005-08-09 03:22:00,199.778,199.78,199.743,199.743,51300000.0
2005-08-09 03:23:00,199.8,199.82,199.767,199.772,82600000.0
2005-08-09 03:24:00,199.778,199.835,199.778,199.816,52300000.0
2005-08-09 03:25:00,199.787,199.84,199.787,199.823,48400001.0
2005-08-09 03:26:00,199.82,199.834,199.818,199.825,33900000.0
2005-08-09 03:27:00,199.814,199.843,199.809,199.843,69500000.0
2005-08-09 03:28:00,199.836,199.836,199.798,199.811,55600000.0
2005-08-09 03:29:00,199.797,199.823,199.797,199.82,42600000.0
2005-08-09 03:30:00,199.787,199.794,199.763,199.763,58200001.0
2005-08-09 03:31:00,199.763,199.812,199.753,199.812,45300000.0
2005-08-09 03:32:00,199.772,199.812,199.767,199.8,90900000.0
2005-08-09 03:33:00,199.776,199.805,199.776,199.805,36400000.0
2005-08-09 03:34:00,199.796,199.819,199.787,199.793,57800001.0
2005-08-09 03:35:00,199.787,199.807,199.785,199.785,35800000.0
2005-08-09 03:36:00,199.787,199.792,199.757,199.757,65100001.0
2005-08-09 03:37:00,199.823,199.83,199.78,199.78,52699999.0
2005-08-09 03:38:00,199.787,199.836,199.787,199.836,40500000.0
2005-08-09 03:39:00,199.837,199.843,199.775,199.808,56600000.0
2005-08-09 03:40:00,199.796,199.796,199.743,199.756,78300000.0
2005-08-09 03:41:00,199.729,199.729,199.693,199.708,56200000.0
2005-08-09 03:42:00,199.708,199.799,199.708,199.749,54600000.0
2005-08-09 03:43:00,199.757,199.77,199.735,199.743,49900001.0
2005-08-09 03:44:00,199.762,199.775,199.701,199.701,33700000.0
2005-08-09 03:45:00,199.699,199.708,199.678,199.682,31400000.0
2005-08-09 03:46:00,199.675,199.693,199.644,199.649,45900000.0
2005-08-09 03:47:00,199.645,199.677,199.613,199.648,93600001.0
2005-08-09 03:48:00,199.628,199.688,199.628,199.688,52400000.0
2005-08-09 03:49:00,199.669,199.681,199.65,199.681,43900000.0
2005-08-09 03:50:00,199.7,199.75,199.687,199.75,20600000.0
2005-08-09 03:51:00,199.764,199.785,199.726,199.726,25300000.0
2005-08-09 03:52:00,199.733,199.747,199.715,199.715,43300001.0
2005-08-09 03:53:00,199.731,199.787,199.731,199.787,31600000.0
2005-08-09 03:54:00,199.785,199.786,199.679,199.742,21700000.0
2005-08-09 03:55:00,199.736,199.737,199.71,199.722,68100000.0
2005-08-09 03:56:00,199.691,199.736,199.691,199.723,53900001.0
2005-08-09 03:57:00,199.723,199.786,199.723,199.778,31400000.0
2005-08-09 03:58:00,199.729,199.766,199.729,199.761,90099999.0
2005-08-09 03:59:00,199.794,199.796,199.719,199.724,68400001.0
2005-08-09 04:00:00,199.744,199.765,199.708,199.726,31000000.0
2005-08-09 04:01:00,199.732,199.778,199.732,199.775,47100000.0
2005-08-09 04:02:00,199.767,199.783,199.741,199.741,59200000.0
2005-08-09 04:03:00,199.73,199.746,199.722,199.742,51600000.0
2005-08-09 04:04:00,199.726,199.765,199.712,199.746,44199999.0
2005-08-09 04:05:00,199.722,199.727,199.683,199.716,69900000.0
2005-08-09 04:06:00,199.705,199.743,199.675,199.707,39500000.0
2005-08-09 04:07:00,199.684,199.745,199.673,199.712,93800001.0
2005-08-09 04:08:00,199.721,199.74,199.701,199.74,56800001.0
2005-08-09 04:09:00,199.747,199.761,199.726,199.726,64500000.0
2005-08-09 04:10:00,199.768,199.768,199.724,199.732,45700000.0
2005-08-09 04:11:00,199.755,199.761,199.718,199.725,133199999.0
2005-08-09 04:12:00,199.719,199.782,199.719,199.755,60900000.0
2005-08-09 04:13:00,199.752,199.756,199.735,199.74,26400000.0
2005-08-09 04:14:00,199.718,199.779,199.716,199.768,60200000.0
2005-08-09 04:15:00,199.766,199.788,199.732,199.788,40200000.0
2005-08-09 04:16:00,199.782,199.791,199.756,199.762,33900000.0
2005-08-09 04:17:00,199.754,199.827,199.754,199.827,55000000.0
2005-08-09 04:18:00,199.827,199.832,199.801,199.832,58300000.0
2005-08-09 04:19:00,199.835,199.867,199.824,199.867,46600000.0
2005-08-09 04:20:00,199.866,199.866,199.833,199.835,63800000.0
2005-08-09 04:21:00,199.824,199.825,199.793,199.812,55000000.0
2005-08-09 04:22:00,199.788,199.861,199.787,199.829,36600000.0
2005-08-09 04:23:00,199.841,199.844,199.812,199.826,32100000.0
2005-08-09 04:24:00,199.842,199.87,199.825,199.84,88400001.0
2005-08-09 04:25:00,199.808,199.839,199.795,199.802,76000000.0
2005-08-09 04:26:00,199.861,199.888,199.83,199.854,67999999.0
2005-08-09 04:27:00,199.801,199.87,199.79,199.843,54700001.0
2005-08-09 04:28:00,199.859,199.879,199.829,199.867,72799999.0
2005-08-09 04:29:00,199.863,199.881,199.817,199.817,62800001.0
2005-08-09 04:30:00,199.808,199.836,199.806,199.836,45800001.0
2005-08-09 04:31:00,199.843,199.844,199.788,199.818,30800000.0
2005-08-09 04:32:00,199.809,199.825,199.799,199.805,51500000.0
2005-08-09 04:33:00,199.822,199.841,199.798,199.828,39500000.0
2005-08-09 04:34:00,199.855,199.859,199.794,199.801,32100000.0
2005-08-09 04:35:00,199.829,199.87,199.817,199.817,93699998.0
2005-08-09 04:36:00,199.789,199.801,199.764,199.768,68599999.0
2005-08-09 04:37:00,199.794,199.8,199.732,199.732,42000000.0
2005-08-09 04:38:00,199.716,199.741,199.678,199.741,63300000.0
2005-08-09 04:39:00,199.728,199.761,199.718,199.735,31400000.0
2005-08-09 04:40:00,199.744,199.746,199.692,199.705,54200000.0
2005-08-09 04:41:00,199.727,199.808,199.727,199.735,61200000.0
2005-08-09 04:42:00,199.774,199.786,199.709,199.709,61600000.0
2005-08-09 04:43:00,199.812,199.812,199.714,199.717,48200000.0
2005-08-09 04:44:00,199.764,199.775,199.736,199.736,65400000.0
2005-08-09 04:45:00,199.714,199.752,199.714,199.733,47600001.0
2005-08-09 04:46:00,199.752,199.791,199.752,199.763,25300000.0
2005-08-09 04:47:00,199.778,199.778,199.75,199.762,45300000.0
2005-08-09 04:48:00,199.779,199.832,199.777,199.777,50800000.0
2005-08-09 04:49:00,199.781,199.799,199.759,199.789,20000000.0
2005-08-09 04:50:00,199.79,199.848,199.79,199.807,60000000.0
2005-08-09 04:51:00,199.811,199.849,199.799,199.849,47600000.0
2005-08-09 04:52:00,199.785,199.83,199.775,199.788,53399999.0
2005-08-09 04:53:00,199.812,199.818,199.775,199.793,39000000.0
2005-08-09 04:54:00,199.795,199.828,199.767,199.826,49000000.0
2005-08-09 04:55:00,199.809,199.831,199.787,199.792,35100000.0
2005-08-09 04:56:00,199.818,199.841,199.797,199.808,62299999.0
2005-08-09 04:57:00,199.809,199.836,199.786,199.786,63700000.0
2005-08-09 04:58:00,199.773,199.832,199.773,199.814,43700000.0
2005-08-09 04:59:00,199.814,199.834,199.787,199.787,38600000.0
2005-08-09 05:00:00,199.766,199.808,199.745,199.759,32400000.0
2005-08-09 05:01:00,199.742,199.779,199.716,199.748,36700000.0
2005-08-09 05:02:00,199.766,199.789,199.739,199.739,46300000.0
2005-08-09 05:03:00,199.776,199.789,199.734,199.734,69100001.0
2005-08-09 05:04:00,199.779,199.779,199.738,199.746,53700000.0
2005-08-09 05:05:00,199.755,199.755,199.728,199.73,53500000.0
2005-08-09 05:06:00,199.746,199.78,199.742,199.742,60000000.0
2005-08-09 05:07:00,199.744,199.754,199.731,199.753,48500000.0
2005-08-09 05:08:00,199.758,199.758,199.7,199.746,32900000.0
2005-08-09 05:09:00,199.746,199.806,199.746,199.806,26800000.0
2005-08-09 05:10:00,199.794,199.799,199.765,199.775,40100000.0
2005-08-09 05:11:00,199.767,199.784,199.71,199.71,45000000.0
2005-08-09 05:12:00,199.712,199.771,199.712,199.732,14900000.0
2005-08-09 05:13:00,199.693,199.737,199.667,199.675,42500000.0
2005-08-09 05:14:00,199.738,199.761,199.679,199.679,41400000.0
2005-08-09 05:15:00,199.775,199.775,199.641,199.654,36800000.0
2005-08-09 05:16:00,199.69,199.716,199.679,199.688,51700000.0
2005-08-09 05:17:00,199.648,199.648,199.565,199.58,58700000.0
2005-08-09 05:18:00,199.623,199.705,199.608,199.628,34300000.0
2005-08-09 05:19:00,199.628,199.732,199.598,199.598,57500000.0
2005-08-09 05:20:00,199.643,199.677,199.616,199.656,42900000.0
2005-08-09 05:21:00,199.637,199.688,199.635,199.684,51100001.0
2005-08-09 05:22:00,199.633,199.654,199.621,199.642,82799999.0
2005-08-09 05:23:00,199.672,199.688,199.641,199.641,59000000.0
2005-08-09 05:24:00,199.669,199.679,199.624,199.655,37600000.0
2005-08-09 05:25:00,199.662,199.686,199.619,199.686,61000000.0
2005-08-09 05:26:00,199.669,199.669,199.62,199.62,43800000.0
2005-08-09 05:27:00,199.634,199.661,199.634,199.641,37200000.0
2005-08-09 05:28:00,199.647,199.68,199.635,199.68,37400000.0
2005-08-09 05:29:00,199.675,199.683,199.667,199.683,30300000.0
2005-08-09 05:30:00,199.718,199.729,199.682,199.729,56200000.0
2005-08-09 05:31:00,199.675,199.725,199.675,199.717,28600000.0
2005-08-09 05:32:00,199.709,199.713,199.684,199.694,61000000.0
2005-08-09 05:33:00,199.671,199.745,199.656,199.708,53900000.0
2005-08-09 05:34:00,199.69,199.69,199.69,199.69,21100001.0
2005-08-09 05:35:00,199.705,199.728,199.697,199.707,48000000.0
2005-08-09 05:36:00,199.709,199.718,199.676,199.698,59100001.0
2005-08-09 05:37:00,199.711,199.736,199.69,199.729,59700000.0
2005-08-09 05:38:00,199.689,199.752,199.685,199.752,56100000.0
2005-08-09 05:39:00,199.737,199.737,199.694,199.721,48900000.0
2005-08-09 05:40:00,199.749,199.778,199.733,199.778,42200000.0
2005-08-09 05:41:00,199.775,199.811,199.763,199.803,79400000.0
2005-08-09 05:42:00,199.768,199.829,199.768,199.822,48300000.0
2005-08-09 05:43:00,199.781,199.799,199.761,199.762,71399999.0
2005-08-09 05:44:00,199.76,199.805,199.733,199.805,65499999.0
2005-08-09 05:45:00,199.777,199.777,199.71,199.724,34500000.0
2005-08-09 05:46:00,199.694,199.757,199.694,199.747,77000001.0
2005-08-09 05:47:00,199.768,199.776,199.738,199.751,46300001.0
2005-08-09 05:48:00,199.763,199.777,199.703,199.715,28300000.0
2005-08-09 05:49:00,199.714,199.733,199.714,199.73,50300000.0
2005-08-09 05:50:00,199.726,199.782,199.686,199.686,73100000.0
2005-08-09 05:51:00,199.72,199.78,199.621,199.621,42500000.0
2005-08-09 05:52:00,199.65,199.721,199.628,199.654,83600001.0
2005-08-09 05:53:00,199.68,199.719,199.629,199.629,72800000.0
2005-08-09 05:54:00,199.667,199.735,199.631,199.631,20500000.0
2005-08-09 05:55:00,199.669,199.736,199.63,199.632,75799999.0
2005-08-09 05:56:00,199.638,199.693,199.615,199.624,83300001.0
2005-08-09 05:57:00,199.651,199.661,199.596,199.596,30000000.0
2005-08-09 05:58:00,199.632,199.656,199.616,199.632,50700000.0
2005-08-09 05:59:00,199.659,199.681,199.626,199.626,79700000.0
2005-08-09 06:00:00,199.643,199.663,199.625,199.651,51200000.0
2005-08-09 06:01:00,199.662,199.688,199.603,199.656,74200000.0
2005-08-09 06:02:00,199.665,199.676,199.643,199.669,35300000.0
2005-08-09 06:03:00,199.653,199.668,199.616,199.616,22600000.0
2005-08-09 06:04:00,199.657,199.667,199.623,199.659,61299999.0
2005-08-09 06:05:00,199.656,199.658,199.635,199.647,43600000.0
2005-08-09 06:06:00,199.635,199.651,199.624,199.643,74300000.0
2005-08-09 06:07:00,199.639,199.666,199.637,199.646,62099999.0
2005-08-09 06:08:00,199.622,199.668,199.622,199.663,25699999.0
2005-08-09 06:09:00,199.629,199.678,199.629,199.638,32500000.0
2005-08-09 06:10:00,199.636,199.661,199.596,199.656,54800000.0
2005-08-09 06:11:00,199.656,199.674,199.631,199.635,31600000.0
2005-08-09 06:12:00,199.65,199.671,199.643,199.643,18800000.0
2005-08-09 06:13:00,199.625,199.663,199.605,199.635,53100000.0
2005-08-09 06:14:00,199.626,199.66,199.618,199.618,51600000.0
2005-08-09 06:15:00,199.598,199.646,199.598,199.624,37700000.0
2005-08-09 06:16:00,199.641,199.659,199.619,199.651,52900001.0
2005-08-09 06:17:00,199.678,199.678,199.632,199.641,47700001.0
2005-08-09 06:18:00,199.653,199.687,199.63,199.661,58800000.0
2005-08-09 06:19:00,199.68,199.711,199.668,199.677,59000000.0
2005-08-09 06:20:00,199.696,199.7,199.642,199.683,47500000.0
2005-08-09 06:21:00,199.686,199.692,199.664,199.678,46299999.0
2005-08-09 06:22:00,199.724,199.748,199.679,199.679,31800000.0
2005-08-09 06:23:00,199.735,199.741,199.673,199.673,36600000.0
2005-08-09 06:24:00,199.67,199.702,199.664,199.695,64199999.0
2005-08-09 06:25:00,199.663,199.703,199.65,199.661,28800000.0
2005-08-09 06:26:00,199.65,199.68,199.65,199.672,23400000.0
2005-08-09 06:27:00,199.653,199.701,199.653,199.663,46800000.0
2005-08-09 06:28:00,199.707,199.719,199.652,199.655,43300000.0
2005-08-09 06:29:00,199.673,199.72,199.662,199.72,56300000.0
2005-08-09 06:30:00,199.646,199.654,199.645,199.645,38800000.0
2005-08-09 06:31:00,199.626,199.665,199.619,199.64,96500000.0
2005-08-09 06:32:00,199.629,199.641,199.608,199.608,30800000.0
2005-08-09 06:33:00,199.614,199.652,199.603,199.603,37400000.0
2005-08-09 06:34:00,199.588,199.659,199.582,199.649,39000000.0
2005-08-09 06:35:00,199.607,199.65,199.592,199.632,56400000.0
2005-08-09 06:36:00,199.673,199.673,199.592,199.592,19200000.0
2005-08-09 06:37:00,199.604,199.66,199.604,199.609,32600000.0
2005-08-09 06:38:00,199.605,199.641,199.587,199.587,47300001.0
2005-08-09 06:39:00,199.596,199.632,199.579,199.605,64499999.0
2005-08-09 06:40:00,199.588,199.62,199.588,199.618,53100000.0
2005-08-09 06:41:00,199.576,199.626,199.574,199.584,29400000.0
2005-08-09 06:42:00,199.626,199.626,199.562,199.562,94900000.0
2005-08-09 06:43:00,199.574,199.606,199.546,199.583,44000001.0
2005-08-09 06:44:00,199.566,199.581,199.544,199.565,27200000.0
2005-08-09 06:45:00,199.572,199.615,199.572,199.607,54600000.0
2005-08-09 06:46:00,199.582,199.585,199.563,199.563,59900000.0
2005-08-09 06:47:00,199.566,199.621,199.566,199.588,43700000.0
2005-08-09 06:48:00,199.607,199.615,199.565,199.615,67600000.0
2005-08-09 06:49:00,199.588,199.629,199.585,199.605,47700000.0
2005-08-09 06:50:00,199.599,199.642,199.593,199.637,39700000.0
2005-08-09 06:51:00,199.674,199.674,199.613,199.643,62699999.0
2005-08-09 06:52:00,199.645,199.669,199.642,199.65,66700000.0
2005-08-09 06:53:00,199.687,199.712,199.656,199.703,60300000.0
2005-08-09 06:54:00,199.694,199.727,199.67,199.727,43800000.0
2005-08-09 06:55:00,199.681,199.711,199.667,199.672,34800000.0
2005-08-09 06:56:00,199.718,199.718,199.649,199.668,26700000.0
2005-08-09 06:57:00,199.672,199.676,199.65,199.65,49500000.0
2005-08-09 06:58:00,199.614,199.687,199.614,199.684,56500000.0
2005-08-09 06:59:00,199.642,199.722,199.642,199.694,44800000.0
2005-08-09 07:00:00,199.65,199.66,199.612,199.617,78000000.0
2005-08-09 07:01:00,199.594,199.613,199.585,199.613,20900000.0
2005-08-09 07:02:00,199.624,199.635,199.605,199.628,55399999.0
2005-08-09 07:03:00,199.634,199.655,199.596,199.604,42699999.0
2005-08-09 07:04:00,199.673,199.691,199.595,199.595,24600000.0
2005-08-09 07:05:00,199.588,199.665,199.588,199.629,85900000.0
2005-08-09 07:06:00,199.643,199.649,199.592,199.592,76100000.0
2005-08-09 07:07:00,199.602,199.609,199.552,199.555,37700000.0
2005-08-09 07:08:00,199.582,199.613,199.572,199.601,56700000.0
2005-08-09 07:09:00,199.607,199.644,199.572,199.595,42300000.0
2005-08-09 07:10:00,199.665,199.665,199.596,199.6,57700000.0
2005-08-09 07:11:00,199.593,199.645,199.592,199.632,68100000.0
2005-08-09 07:12:00,199.641,199.66,199.624,199.645,91100001.0
2005-08-09 07:13:00,199.633,199.651,199.62,199.647,49600000.0
2005-08-09 07:14:00,199.667,199.673,199.645,199.66,56800000.0
2005-08-09 07:15:00,199.699,199.699,199.629,199.633,52600000.0
2005-08-09 07:16:00,199.667,199.69,199.636,199.661,24400000.0
2005-08-09 07:17:00,199.667,199.69,199.624,199.643,80000001.0
2005-08-09 07:18:00,199.679,199.693,199.644,199.644,31500000.0
2005-08-09 07:19:00,199.664,199.664,199.63,199.651,38300000.0
2005-08-09 07:20:00,199.648,199.721,199.643,199.721,34200000.0
2005-08-09 07:21:00,199.63,199.634,199.609,199.634,24200000.0
2005-08-09 07:22:00,199.627,199.664,199.614,199.627,29700000.0
2005-08-09 07:23:00,199.655,199.663,199.647,199.654,82100001.0
2005-08-09 07:24:00,199.707,199.707,199.617,199.62,37000000.0
2005-08-09 07:25:00,199.664,199.723,199.664,199.722,75300001.0
2005-08-09 07:26:00,199.717,199.717,199.661,199.672,33800000.0
2005-08-09 07:27:00,199.66,199.718,199.657,199.688,49600001.0
2005-08-09 07:28:00,199.698,199.762,199.688,199.762,53100000.0
2005-08-09 07:29:00,199.713,199.738,199.68,199.738,87000000.0
2005-08-09 07:30:00,199.756,199.78,199.754,199.759,45100000.0
2005-08-09 07:31:00,199.738,199.786,199.733,199.742,51000000.0
2005-08-09 07:32:00,199.721,199.745,199.706,199.743,63800000.0
2005-08-09 07:33:00,199.731,199.8,199.731,199.771,29700000.0
2005-08-09 07:34:00,199.752,199.772,199.723,199.725,58799999.0
2005-08-09 07:35:00,199.749,199.792,199.732,199.763,30900000.0
2005-08-09 07:36:00,199.766,199.811,199.753,199.775,43500001.0
2005-08-09 07:37:00,199.768,199.832,199.768,199.806,31900000.0
2005-08-09 07:38:00,199.806,199.832,199.784,199.8,59600001.0
2005-08-09 07:39:00,199.81,199.866,199.81,199.841,100600000.0
2005-08-09 07:40:00,199.797,199.858,199.797,199.836,46900000.0
2005-08-09 07:41:00,199.839,199.851,199.769,199.769,24400000.0
2005-08-09 07:42:00,199.852,199.869,199.846,199.85,39500000.0
2005-08-09 07:43:00,199.865,199.894,199.856,199.894,16900000.0
2005-08-09 07:44:00,199.895,199.955,199.866,199.941,41400000.0
2005-08-09 07:45:00,199.945,199.951,199.919,199.923,27400000.0
2005-08-09 07:46:00,199.947,199.962,199.868,199.913,61300000.0
2005-08-09 07:47:00,199.93,199.979,199.91,199.979,69700001.0
2005-08-09 07:48:00,199.948,199.969,199.923,199.935,45000000.0
2005-08-09 07:49:00,199.928,199.955,199.916,199.955,28100000.0
2005-08-09 07:50:00,199.972,199.979,199.916,199.977,78000001.0
2005-08-09 07:51:00,199.926,199.946,199.905,199.938,51100000.0
2005-08-09 07:52:00,199.93,199.957,199.925,199.925,37500000.0
2005-08-09 07:53:00,199.948,199.994,199.921,199.929,47000000.0
2005-08-09 07:54:00,199.93,199.962,199.906,199.944,10700000.0
2005-08-09 07:55:00,199.945,200.031,199.945,200.031,41600000.0
2005-08-09 07:56:00,200.041,200.098,200.041,200.087,80600000.0
2005-08-09 07:57:00,200.105,200.126,200.086,200.126,46300000.0
2005-08-09 07:58:00,200.155,200.163,200.079,200.088,56600000.0
2005-08-09 07:59:00,200.113,200.169,200.053,200.169,43400000.0
2005-08-09 08:00:00,200.17,200.17,199.922,199.922,49100000.0
2005-08-09 08:01:00,199.917,199.983,199.884,199.967,47399999.0
2005-08-09 08:02:00,199.889,199.889,199.843,199.858,100700000.0
2005-08-09 08:03:00,199.91,200.014,199.91,199.963,28000000.0
2005-08-09 08:04:00,199.895,199.895,199.837,199.857,40600000.0
2005-08-09 08:05:00,199.844,199.859,199.803,199.803,51600001.0
2005-08-09 08:06:00,199.814,199.85,199.814,199.85,60800000.0
2005-08-09 08:07:00,199.851,199.851,199.792,199.819,63600000.0
2005-08-09 08:08:00,199.907,199.907,199.836,199.841,63099999.0
2005-08-09 08:09:00,199.872,199.879,199.836,199.836,40300000.0
2005-08-09 08:10:00,199.851,199.851,199.808,199.81,64100000.0
2005-08-09 08:11:00,199.856,199.866,199.818,199.818,15200000.0
2005-08-09 08:12:00,199.803,199.861,199.799,199.823,21200000.0
2005-08-09 08:13:00,199.827,199.827,199.788,199.796,31800000.0
2005-08-09 08:14:00,199.785,199.828,199.775,199.828,39800000.0
2005-08-09 08:15:00,199.836,199.878,199.823,199.874,46300000.0
2005-08-09 08:16:00,199.846,199.855,199.825,199.841,55300001.0
2005-08-09 08:17:00,199.835,199.878,199.834,199.878,67100000.0
2005-08-09 08:18:00,199.87,199.904,199.859,199.875,63100001.0
2005-08-09 08:19:00,199.881,199.89,199.812,199.812,27500000.0
2005-08-09 08:20:00,199.809,199.856,199.808,199.838,31100000.0
2005-08-09 08:21:00,199.823,199.874,199.805,199.833,60800000.0
2005-08-09 08:22:00,199.798,199.85,199.798,199.836,48700000.0
2005-08-09 08:23:00,199.793,199.793,199.752,199.777,85700000.0
2005-08-09 08:24:00,199.807,199.822,199.761,199.766,66100000.0
2005-08-09 08:25:00,199.785,199.818,199.763,199.784,53300000.0
2005-08-09 08:26:00,199.764,199.818,199.763,199.788,81299999.0
2005-08-09 08:27:00,199.737,199.814,199.737,199.797,38400000.0
2005-08-09 08:28:00,199.776,199.784,199.772,199.777,61300000.0
2005-08-09 08:29:00,199.776,199.829,199.762,199.787,107100000.0
2005-08-09 08:30:00,199.801,199.828,199.79,199.813,58000001.0
2005-08-09 08:31:00,199.826,199.831,199.787,199.796,62800001.0
2005-08-09 08:32:00,199.807,199.82,199.786,199.802,21000000.0
2005-08-09 08:33:00,199.803,199.836,199.798,199.815,81700001.0
2005-08-09 08:34:00,199.851,199.851,199.79,199.848,59400000.0
2005-08-09 08:35:00,199.844,199.856,199.844,199.85,30000000.0
2005-08-09 08:36:00,199.842,199.848,199.813,199.83,73600000.0
2005-08-09 08:37:00,199.806,199.83,199.796,199.82,60200000.0
2005-08-09 08:38:00,199.819,199.892,199.819,199.882,51500000.0
2005-08-09 08:39:00,199.856,199.869,199.826,199.842,40800000.0
2005-08-09 08:40:00,199.841,199.857,199.833,199.853,60800000.0
2005-08-09 08:41:00,199.876,199.923,199.872,199.908,34200000.0
2005-08-09 08:42:00,199.925,199.931,199.882,199.903,54600000.0
2005-08-09 08:43:00,199.894,199.894,199.849,199.849,14800000.0
2005-08-09 08:44:00,199.858,199.86,199.825,199.839,49100000.0
2005-08-09 08:45:00,199.851,199.866,199.846,199.848,47200000.0
2005-08-09 08:46:00,199.841,199.841,199.821,199.835,41500000.0
2005-08-09 08:47:00,199.823,199.855,199.823,199.832,25100000.0
2005-08-09 08:48:00,199.838,199.881,199.805,199.82,74600000.0
2005-08-09 08:49:00,199.86,199.891,199.841,199.857,64200001.0
2005-08-09 08:50:00,199.857,199.874,199.854,199.873,24100000.0
2005-08-09 08:51:00,199.867,199.888,199.863,199.888,65800000.0
2005-08-09 08:52:00,199.908,199.945,199.906,199.945,104600001.0
2005-08-09 08:53:00,199.92,199.92,199.897,199.908,44000000.0
2005-08-09 08:54:00,199.914,199.937,199.874,199.889,40600001.0
2005-08-09 08:55:00,199.896,199.937,199.891,199.927,62400000.0
2005-08-09 08:56:00,199.93,199.971,199.919,199.955,29700000.0
2005-08-09 08:57:00,199.933,199.984,199.928,199.953,54700000.0
2005-08-09 08:58:00,199.91,199.973,199.898,199.898,40600000.0
2005-08-09 08:59:00,199.901,199.942,199.884,199.884,59100000.0
2005-08-09 09:00:00,199.861,199.917,199.861,199.903,61600000.0
2005-08-09 09:01:00,199.905,199.937,199.898,199.898,82500000.0
2005-08-09 09:02:00,199.928,199.939,199.873,199.893,56200001.0
2005-08-09 09:03:00,199.914,199.915,199.886,199.898,21200000.0
2005-08-09 09:04:00,199.9,199.912,199.852,199.866,53200000.0
2005-08-09 09:05:00,199.898,199.912,199.863,199.875,32800000.0
2005-08-09 09:06:00,199.857,199.894,199.854,199.854,49400001.0
2005-08-09 09:07:00,199.815,199.815,199.762,199.763,51200000.0
2005-08-09 09:08:00,199.765,199.825,199.765,199.822,45300000.0
2005-08-09 09:09:00,199.833,199.844,199.814,199.814,49700000.0
2005-08-09 09:10:00,199.828,199.845,199.822,199.842,55500000.0
2005-08-09 09:11:00,199.866,199.877,199.83,199.83,35199999.0
2005-08-09 09:12:00,199.825,199.85,199.823,199.845,72900000.0
2005-08-09 09:13:00,199.824,199.844,199.821,199.826,56599999.0
2005-08-09 09:14:00,199.836,199.836,199.775,199.775,44300000.0
2005-08-09 09:15:00,199.78,199.864,199.78,199.845,93100000.0
2005-08-09 09:16:00,199.864,199.898,199.864,199.898,26000000.0
2005-08-09 09:17:00,199.865,199.904,199.865,199.904,68499999.0
2005-08-09 09:18:00,199.92,199.945,199.857,199.909,49100000.0
2005-08-09 09:19:00,199.885,199.929,199.85,199.929,46800000.0
2005-08-09 09:20:00,199.866,199.878,199.848,199.878,39500000.0
2005-08-09 09:21:00,199.853,199.873,199.841,199.841,45500000.0
2005-08-09 09:22:00,199.8,199.829,199.8,199.808,53400000.0
2005-08-09 09:23:00,199.843,199.867,199.795,199.795,71900001.0
2005-08-09 09:24:00,199.804,199.897,199.778,199.778,56000000.0
2005-08-09 09:25:00,199.803,199.804,199.771,199.78,44200000.0
2005-08-09 09:26:00,199.814,199.83,199.774,199.774,29400000.0
2005-08-09 09:27:00,199.742,199.753,199.699,199.699,29700000.0
2005-08-09 09:28:00,199.73,199.741,199.684,199.684,37200000.0
2005-08-09 09:29:00,199.673,199.693,199.666,199.666,53300000.0
2005-08-09 09:30:00,199.651,199.665,199.649,199.649,44800000.0
2005-08-09 09:31:00,199.664,199.672,199.622,199.622,60700001.0
2005-08-09 09:32:00,199.662,199.697,199.599,199.599,23600000.0
2005-08-09 09:33:00,199.643,199.699,199.643,199.699,29700000.0
2005-08-09 09:34:00,199.732,199.739,199.697,199.724,25900000.0
2005-08-09 09:35:00,199.735,199.746,199.711,199.722,65700000.0
2005-08-09 09:36:00,199.736,199.754,199.736,199.747,24200000.0
2005-08-09 09:37:00,199.744,199.826,199.744,199.826,83900000.0
2005-08-09 09:38:00,199.836,199.846,199.807,199.819,38000001.0
2005-08-09 09:39:00,199.843,199.871,199.826,199.871,48600000.0
2005-08-09 09:40:00,199.874,199.911,199.866,199.888,29000000.0
2005-08-09 09:41:00,199.859,199.859,199.839,199.84,51799999.0
2005-08-09 09:42:00,199.82,199.84,199.82,199.839,73700000.0
2005-08-09 09:43:00,199.856,199.878,199.854,199.876,55099999.0
2005-08-09 09:44:00,199.839,199.877,199.839,199.861,37900000.0
2005-08-09 09:45:00,199.849,199.849,199.826,199.835,47300000.0
2005-08-09 09:46:00,199.841,199.858,199.816,199.816,48500000.0
2005-08-09 09:47:00,199.818,199.894,199.818,199.859,67400000.0
2005-08-09 09:48:00,199.852,199.881,199.845,199.87,45200000.0
2005-08-09 09:49:00,199.857,199.905,199.857,199.868,32600000.0
2005-08-09 09:50:00,199.85,199.903,199.85,199.897,56399999.0
2005-08-09 09:51:00,199.881,199.913,199.866,199.887,51500000.0
2005-08-09 09:52:00,199.905,199.916,199.881,199.903,82300000.0
2005-08-09 09:53:00,199.907,199.929,199.873,199.888,80799999.0
2005-08-09 09:54:00,199.869,199.936,199.869,199.925,32600000.0
2005-08-09 09:55:00,199.899,199.9,199.866,199.872,77800001.0
2005-08-09 09:56:00,199.868,199.889,199.866,199.869,49300000.0
2005-08-09 09:57:00,199.84,199.841,199.826,199.826,47500000.0
2005-08-09 09:58:00,199.862,199.896,199.854,199.854,45700000.0
2005-08-09 09:59:00,199.861,199.906,199.856,199.881,60100000.0
2005-08-09 10:00:00,199.925,199.926,199.865,199.885,73699999.0
2005-08-09 10:01:00,199.935,199.935,199.882,199.882,46200000.0
2005-08-09 10:02:00,199.916,199.932,199.902,199.908,83800000.0
2005-08-09 10:03:00,199.874,199.874,199.816,199.821,21700000.0
2005-08-09 10:04:00,199.821,199.831,199.777,199.793,45400000.0
2005-08-09 10:05:00,199.808,199.834,199.799,199.828,50899999.0
2005-08-09 10:06:00,199.82,199.845,199.811,199.845,63000000.0
2005-08-09 10:07:00,199.841,199.876,199.836,199.845,54799999.0
2005-08-09 10:08:00,199.818,199.877,199.818,199.838,40400000.0
2005-08-09 10:09:00,199.84,199.895,199.83,199.83,27400000.0
2005-08-09 10:10:00,199.807,199.838,199.778,199.835,32800000.0
2005-08-09 10:11:00,199.77,199.783,199.746,199.746,33500000.0
2005-08-09 10:12:00,199.71,199.775,199.701,199.775,32600000.0
2005-08-09 10:13:00,199.755,199.787,199.702,199.739,58600000.0
2005-08-09 10:14:00,199.76,199.803,199.733,199.735,53800000.0
2005-08-09 10:15:00,199.763,199.79,199.726,199.747,63300000.0
2005-08-09 10:16:00,199.73,199.731,199.654,199.665,42100000.0
2005-08-09 10:17:00,199.658,199.707,199.658,199.684,28800000.0
2005-08-09 10:18:00,199.678,199.734,199.678,199.714,46999999.0
2005-08-09 10:19:00,199.741,199.744,199.687,199.697,35900000.0
2005-08-09 10:20:00,199.736,199.743,199.699,199.702,112500000.0
2005-08-09 10:21:00,199.705,199.73,199.672,199.716,25900000.0
2005-08-09 10:22:00,199.712,199.734,199.712,199.724,54400000.0
2005-08-09 10:23:00,199.723,199.783,199.713,199.771,75200000.0
2005-08-09 10:24:00,199.775,199.777,199.754,199.777,34699999.0
2005-08-09 10:25:00,199.773,199.861,199.773,199.861,30200000.0
2005-08-09 10:26:00,199.843,199.844,199.819,199.819,58600000.0
2005-08-09 10:27:00,199.801,199.801,199.688,199.695,38800000.0
2005-08-09 10:28:00,199.723,199.781,199.723,199.755,57200000.0
2005-08-09 10:29:00,199.756,199.756,199.702,199.702,35800000.0
2005-08-09 10:30:00,199.725,199.904,199.725,199.904,67699999.0
2005-08-09 10:31:00,199.905,199.987,199.905,199.975,29100000.0
2005-08-09 10:32:00,199.975,199.988,199.94,199.94,65200000.0
2005-08-09 10:33:00,199.945,199.945,199.888,199.888,50300000.0
2005-08-09 10:34:00,199.866,199.894,199.847,199.894,55000000.0
2005-08-09 10:35:00,199.847,199.874,199.827,199.846,45200000.0
2005-08-09 10:36:00,199.85,199.855,199.818,199.842,58000001.0
2005-08-09 10:37:00,199.817,199.827,199.784,199.784,29800001.0
2005-08-09 10:38:00,199.755,199.794,199.755,199.768,69500001.0
2005-08-09 10:39:00,199.765,199.769,199.754,199.755,47000000.0
2005-08-09 10:40:00,199.783,199.808,199.783,199.79,13100000.0
2005-08-09 10:41:00,199.827,199.867,199.807,199.807,64500000.0
2005-08-09 10:42:00,199.807,199.888,199.807,199.884,64599999.0
2005-08-09 10:43:00,199.905,199.936,199.892,199.92,55400001.0
2005-08-09 10:44:00,199.924,199.94,199.908,199.921,47700000.0
2005-08-09 10:45:00,199.92,199.925,199.807,199.866,61900001.0
2005-08-09 10:46:00,199.877,199.887,199.852,199.872,62300000.0
2005-08-09 10:47:00,199.887,199.925,199.883,199.883,82100000.0
2005-08-09 10:48:00,199.848,199.848,199.776,199.779,41100000.0
2005-08-09 10:49:00,199.792,199.821,199.774,199.792,59699999.0
2005-08-09 10:50:00,199.805,199.83,199.753,199.753,67300001.0
2005-08-09 10:51:00,199.757,199.761,199.728,199.733,34300000.0
2005-08-09 10:52:00,199.745,199.804,199.745,199.798,21000000.0
2005-08-09 10:53:00,199.822,199.853,199.793,199.826,53400000.0
2005-08-09 10:54:00,199.81,199.875,199.81,199.865,43800000.0
2005-08-09 10:55:00,199.852,199.877,199.852,199.868,42500000.0
2005-08-09 10:56:00,199.887,199.906,199.854,199.875,63500000.0
2005-08-09 10:57:00,199.915,199.924,199.859,199.859,59500001.0
2005-08-09 10:58:00,199.853,199.878,199.849,199.878,44299999.0
2005-08-09 10:59:00,199.877,199.877,199.815,199.833,48199999.0
2005-08-09 11:00:00,199.867,199.898,199.867,199.888,40700001.0
2005-08-09 11:01:00,199.874,199.918,199.857,199.857,29800000.0
2005-08-09 11:02:00,199.87,199.897,199.848,199.866,61400000.0
2005-08-09 11:03:00,199.873,199.92,199.873,199.895,45200000.0
2005-08-09 11:04:00,199.931,199.931,199.872,199.9,45300000.0
2005-08-09 11:05:00,199.932,199.954,199.902,199.921,28600000.0
2005-08-09 11:06:00,199.912,199.977,199.897,199.937,49500000.0
2005-08-09 11:07:00,199.927,200.002,199.921,199.992,30600000.0
2005-08-09 11:08:00,199.94,199.976,199.94,199.968,37800000.0
2005-08-09 11:09:00,199.948,200.004,199.922,199.975,46400000.0
2005-08-09 11:10:00,199.969,199.98,199.951,199.971,28800000.0
2005-08-09 11:11:00,199.981,199.99,199.934,199.943,67199999.0
2005-08-09 11:12:00,199.948,199.953,199.928,199.953,63900001.0
2005-08-09 11:13:00,199.968,199.989,199.945,199.966,53600001.0
2005-08-09 11:14:00,199.96,199.969,199.913,199.915,50100000.0
2005-08-09 11:15:00,199.902,199.902,199.876,199.887,40200000.0
2005-08-09 11:16:00,199.915,199.954,199.9,199.9,46700000.0
2005-08-09 11:17:00,199.895,199.933,199.895,199.917,57800000.0
2005-08-09 11:18:00,199.92,199.953,199.894,199.896,65899999.0
2005-08-09 11:19:00,199.964,199.973,199.925,199.925,46800000.0
2005-08-09 11:20:00,199.933,199.973,199.925,199.948,59600000.0
2005-08-09 11:21:00,200.0,200.004,199.935,199.945,49300000.0
2005-08-09 11:22:00,199.977,199.982,199.906,199.912,39000000.0
2005-08-09 11:23:00,199.906,199.946,199.906,199.91,37300000.0
2005-08-09 11:24:00,199.906,199.929,199.906,199.924,12300000.0
2005-08-09 11:25:00,199.937,199.946,199.924,199.924,45200000.0
2005-08-09 11:26:00,199.962,199.975,199.921,199.946,58999999.0
2005-08-09 11:27:00,199.958,199.972,199.945,199.953,56100000.0
2005-08-09 11:28:00,199.961,199.991,199.96,199.991,82800000.0
2005-08-09 11:29:00,200.057,200.057,199.981,200.023,36400000.0
2005-08-09 11:30:00,200.021,200.052,200.018,200.048,65700000.0
2005-08-09 11:31:00,199.983,200.02,199.97,199.993,62800000.0
2005-08-09 11:32:00,199.972,200.001,199.968,199.968,36100000.0
2005-08-09 11:33:00,199.962,199.978,199.962,199.97,76600001.0
2005-08-09 11:34:00,199.994,200.019,199.95,199.975,59700000.0
2005-08-09 11:35:00,199.981,200.001,199.981,199.985,80699999.0
2005-08-09 11:36:00,199.975,199.976,199.934,199.974,75400000.0
2005-08-09 11:37:00,200.005,200.042,199.995,200.016,43600000.0
2005-08-09 11:38:00,200.034,200.036,200.015,200.024,58699999.0
2005-08-09 11:39:00,200.029,200.067,200.029,200.036,56399998.0
2005-08-09 11:40:00,200.027,200.048,200.007,200.007,58300000.0
2005-08-09 11:41:00,200.018,200.05,199.998,199.998,76099998.0
2005-08-09 11:42:00,199.99,200.015,199.988,199.994,68600000.0
2005-08-09 11:43:00,199.988,199.991,199.972,199.974,54600000.0
2005-08-09 11:44:00,199.971,200.024,199.957,199.972,79000000.0
2005-08-09 11:45:00,199.956,200.036,199.956,200.022,62300001.0
2005-08-09 11:46:00,199.979,200.058,199.979,199.991,40300000.0
2005-08-09 11:47:00,199.954,200.006,199.935,199.951,29200000.0
2005-08-09 11:48:00,199.947,199.988,199.854,199.854,53099999.0
2005-08-09 11:49:00,199.86,200.012,199.86,199.906,50900001.0
2005-08-09 11:50:00,199.935,199.97,199.877,199.877,42200000.0
2005-08-09 11:51:00,199.894,199.914,199.894,199.906,39000000.0
2005-08-09 11:52:00,199.907,199.912,199.892,199.894,54600000.0
2005-08-09 11:53:00,199.893,199.981,199.883,199.954,105400001.0
2005-08-09 11:54:00,199.93,199.954,199.903,199.903,42700000.0
2005-08-09 11:55:00,199.924,199.947,199.906,199.906,42300000.0
2005-08-09 11:56:00,199.884,199.884,199.84,199.84,65100001.0
2005-08-09 11:57:00,199.888,199.91,199.882,199.91,42400000.0
2005-08-09 11:58:00,199.926,199.926,199.887,199.898,35100000.0
2005-08-09 11:59:00,199.893,199.953,199.876,199.902,69100000.0
2005-08-09 12:00:00,199.907,199.907,199.859,199.885,54500000.0
2005-08-09 12:01:00,199.893,199.912,199.869,199.878,43900000.0
2005-08-09 12:02:00,199.928,199.933,199.882,199.908,67000001.0
2005-08-09 12:03:00,199.929,199.942,199.903,199.942,64899999.0
2005-08-09 12:04:00,199.94,199.959,199.884,199.903,45799999.0
2005-08-09 12:05:00,199.929,199.972,199.928,199.928,78000000.0
2005-08-09 12:06:00,199.959,199.964,199.917,199.94,35400000.0
2005-08-09 12:07:00,199.999,200.01,199.922,199.936,94600002.0
2005-08-09 12:08:00,199.908,199.998,199.908,199.998,66200000.0
2005-08-09 12:09:00,199.974,199.998,199.93,199.93,74099999.0
2005-08-09 12:10:00,199.948,199.967,199.918,199.923,41600000.0
2005-08-09 12:11:00,199.964,199.995,199.95,199.995,31700000.0
2005-08-09 12:12:00,199.965,199.975,199.955,199.97,66400000.0
2005-08-09 12:13:00,199.971,199.98,199.957,199.967,50800000.0
2005-08-09 12:14:00,199.974,199.989,199.954,199.986,41200000.0
2005-08-09 12:15:00,199.994,200.003,199.968,199.978,58600000.0
2005-08-09 12:16:00,199.976,200.018,199.971,199.988,42000000.0
2005-08-09 12:17:00,199.987,199.999,199.959,199.993,90500001.0
2005-08-09 12:18:00,199.987,199.987,199.977,199.983,53100000.0
2005-08-09 12:19:00,199.978,200.016,199.971,200.012,43600000.0
2005-08-09 12:20:00,200.016,200.04,199.992,200.0,39800000.0
2005-08-09 12:21:00,200.025,200.038,199.973,200.005,104299999.0
2005-08-09 12:22:00,200.02,200.05,199.999,200.03,44200000.0
2005-08-09 12:23:00,200.023,200.067,200.023,200.067,22700000.0
2005-08-09 12:24:00,200.062,200.108,200.062,200.104,47000001.0
2005-08-09 12:25:00,200.107,200.118,200.093,200.109,79000000.0
2005-08-09 12:26:00,200.085,200.155,200.071,200.155,46300000.0
2005-08-09 12:27:00,200.138,200.138,200.103,200.114,31500000.0
2005-08-09 12:28:00,200.103,200.148,200.084,200.11,45300000.0
2005-08-09 12:29:00,200.075,200.134,200.067,200.093,36500000.0
2005-08-09 12:30:00,200.137,200.137,200.048,200.127,109300002.0
2005-08-09 12:31:00,200.093,200.149,200.093,200.14,28000000.0
2005-08-09 12:32:00,200.106,200.135,200.095,200.099,50200000.0
2005-08-09 12:33:00,200.089,200.089,200.052,200.066,37200000.0
2005-08-09 12:34:00,200.049,200.049,200.023,200.048,57300000.0
2005-08-09 12:35:00,200.055,200.067,200.022,200.038,38900000.0
2005-08-09 12:36:00,200.07,200.096,200.049,200.049,69900000.0
2005-08-09 12:37:00,200.022,200.051,200.012,200.024,51300001.0
2005-08-09 12:38:00,200.037,200.073,200.019,200.073,51600000.0
2005-08-09 12:39:00,200.05,200.077,199.993,199.993,63800000.0
2005-08-09 12:40:00,199.98,199.997,199.966,199.985,44200001.0
2005-08-09 12:41:00,200.003,200.026,200.0,200.011,54100000.0
2005-08-09 12:42:00,200.039,200.052,200.025,200.025,66800000.0
2005-08-09 12:43:00,200.005,200.005,199.981,199.998,16100000.0
2005-08-09 12:44:00,199.99,200.044,199.99,200.037,46300001.0
2005-08-09 12:45:00,200.023,200.033,199.992,200.005,18500000.0
2005-08-09 12:46:00,199.978,200.024,199.977,200.022,35600000.0
2005-08-09 12:47:00,200.0,200.025,199.932,200.025,79800000.0
2005-08-09 12:48:00,199.961,199.98,199.925,199.925,38200000.0
2005-08-09 12:49:00,199.95,199.976,199.892,199.892,62700000.0
2005-08-09 12:50:00,199.911,199.936,199.889,199.9,60999999.0
2005-08-09 12:51:00,199.953,200.046,199.9,199.909,54900000.0
2005-08-09 12:52:00,199.881,199.916,199.881,199.902,27400000.0
2005-08-09 12:53:00,199.888,199.904,199.875,199.875,49200000.0
2005-08-09 12:54:00,199.906,199.991,199.906,199.991,65500000.0
2005-08-09 12:55:00,199.856,199.903,199.849,199.893,77800000.0
2005-08-09 12:56:00,199.911,199.923,199.877,199.877,19200000.0
2005-08-09 12:57:00,199.85,199.865,199.85,199.85,70300001.0
2005-08-09 12:58:00,199.857,199.86,199.816,199.837,44800000.0
2005-08-09 12:59:00,199.862,199.876,199.816,199.857,48200000.0
2005-08-09 13:00:00,199.853,199.901,199.845,199.845,42300000.0
2005-08-09 13:01:00,199.856,199.911,199.856,199.877,34200001.0
2005-08-09 13:02:00,199.866,199.887,199.848,199.882,50400000.0
2005-08-09 13:03:00,199.88,199.894,199.875,199.882,53300000.0
2005-08-09 13:04:00,199.898,199.905,199.862,199.871,40300000.0
2005-08-09 13:05:00,199.87,199.876,199.822,199.822,50100000.0
2005-08-09 13:06:00,199.805,199.874,199.805,199.863,46100000.0
2005-08-09 13:07:00,199.859,199.874,199.832,199.832,33500000.0
2005-08-09 13:08:00,199.813,199.869,199.813,199.865,47800000.0
2005-08-09 13:09:00,199.881,199.883,199.841,199.841,38700001.0
2005-08-09 13:10:00,199.88,199.881,199.819,199.841,39899999.0
2005-08-09 13:11:00,199.838,199.852,199.822,199.852,34900000.0
2005-08-09 13:12:00,199.87,199.879,199.825,199.837,97299998.0
2005-08-09 13:13:00,199.819,199.821,199.8,199.815,22000000.0
2005-08-09 13:14:00,199.828,199.875,199.828,199.85,39900000.0
2005-08-09 13:15:00,199.846,199.878,199.824,199.83,94400000.0
2005-08-09 13:16:00,199.864,199.867,199.828,199.833,41400000.0
2005-08-09 13:17:00,199.854,199.87,199.811,199.861,49999999.0
2005-08-09 13:18:00,199.888,199.922,199.861,199.882,100800001.0
2005-08-09 13:19:00,199.872,199.88,199.85,199.872,61800000.0
2005-08-09 13:20:00,199.915,199.915,199.828,199.845,83999999.0
2005-08-09 13:21:00,199.883,199.926,199.883,199.92,36700001.0
2005-08-09 13:22:00,199.9,199.948,199.881,199.914,61100001.0
2005-08-09 13:23:00,199.924,199.964,199.887,199.964,72400000.0
2005-08-09 13:24:00,199.949,199.968,199.934,199.956,30400000.0
2005-08-09 13:25:00,199.92,199.962,199.915,199.935,51400000.0
2005-08-09 13:26:00,199.953,199.982,199.919,199.975,30600000.0
2005-08-09 13:27:00,199.926,199.959,199.916,199.952,53699999.0
2005-08-09 13:28:00,199.925,199.984,199.925,199.969,31600000.0
2005-08-09 13:29:00,199.965,199.986,199.946,199.966,37100000.0
2005-08-09 13:30:00,199.958,199.996,199.951,199.993,72300000.0
2005-08-09 13:31:00,199.963,199.982,199.943,199.943,58800000.0
2005-08-09 13:32:00,199.964,199.973,199.922,199.927,52600000.0
2005-08-09 13:33:00,199.928,200.018,199.928,199.988,30900000.0
2005-08-09 13:34:00,200.002,200.02,199.965,200.01,28800000.0
2005-08-09 13:35:00,199.971,200.01,199.971,199.985,57400000.0
2005-08-09 13:36:00,199.994,200.011,199.964,199.964,36400000.0
2005-08-09 13:37:00,199.958,199.985,199.936,199.955,49100000.0
2005-08-09 13:38:00,199.937,199.959,199.915,199.948,58400000.0
2005-08-09 13:39:00,199.948,200.0,199.948,200.0,68300000.0
2005-08-09 13:40:00,199.936,199.957,199.909,199.949,61900000.0
2005-08-09 13:41:00,199.969,200.005,199.962,199.974,29800000.0
2005-08-09 13:42:00,199.959,199.982,199.93,199.93,58600000.0
2005-08-09 13:43:00,199.976,199.976,199.939,199.955,39300000.0
2005-08-09 13:44:00,199.985,199.997,199.956,199.964,47400000.0
2005-08-09 13:45:00,199.995,200.014,199.925,199.925,56099999.0
2005-08-09 13:46:00,199.981,199.993,199.975,199.991,41900000.0
2005-08-09 13:47:00,199.987,199.988,199.955,199.97,66499998.0
2005-08-09 13:48:00,199.968,199.989,199.941,199.946,56999999.0
2005-08-09 13:49:00,199.955,199.968,199.941,199.968,39500000.0
2005-08-09 13:50:00,199.992,199.992,199.958,199.958,52000000.0
2005-08-09 13:51:00,199.975,200.03,199.975,199.996,53999999.0
2005-08-09 13:52:00,200.007,200.02,199.992,199.992,22400000.0
2005-08-09 13:53:00,199.956,199.983,199.956,199.983,44900000.0
2005-08-09 13:54:00,199.972,199.991,199.944,199.959,45500001.0
2005-08-09 13:55:00,199.983,200.032,199.983,199.983,16400000.0
2005-08-09 13:56:00,199.985,199.993,199.965,199.965,37000000.0
2005-08-09 13:57:00,199.991,200.002,199.959,199.972,22600000.0
2005-08-09 13:58:00,199.979,199.998,199.96,199.963,59800002.0
2005-08-09 13:59:00,199.954,199.98,199.929,199.942,58600000.0
2005-08-09 14:00:00,199.914,199.945,199.912,199.917,38800000.0
2005-08-09 14:01:00,199.99,199.991,199.895,199.895,59400000.0
2005-08-09 14:02:00,199.927,199.985,199.882,199.882,64600000.0
2005-08-09 14:03:00,199.861,199.902,199.856,199.902,27600000.0
2005-08-09 14:04:00,199.925,199.974,199.885,199.974,31900000.0
2005-08-09 14:05:00,199.863,199.957,199.861,199.894,74399999.0
2005-08-09 14:06:00,199.861,199.875,199.829,199.835,48900000.0
2005-08-09 14:07:00,199.843,199.901,199.843,199.889,21500000.0
2005-08-09 14:08:00,199.876,199.946,199.876,199.922,48000000.0
2005-08-09 14:09:00,199.923,199.959,199.899,199.942,46400001.0
2005-08-09 14:10:00,199.962,199.98,199.93,199.963,51200000.0
2005-08-09 14:11:00,199.941,199.983,199.941,199.967,66099999.0
2005-08-09 14:12:00,199.974,199.997,199.974,199.989,63300001.0
2005-08-09 14:13:00,199.998,200.038,199.944,199.944,30800000.0
2005-08-09 14:14:00,200.031,200.031,200.002,200.025,61899999.0
2005-08-09 14:15:00,200.048,200.052,200.012,200.012,73600001.0
2005-08-09 14:16:00,200.034,200.035,199.997,199.998,19500000.0
2005-08-09 14:17:00,199.983,200.049,199.983,200.034,31400000.0
2005-08-09 14:18:00,200.013,200.049,200.004,200.049,75800000.0
2005-08-09 14:19:00,200.045,200.052,199.99,199.99,31600000.0
2005-08-09 14:20:00,199.993,200.01,199.985,199.985,45100000.0
2005-08-09 14:21:00,200.005,200.039,199.979,199.989,71600000.0
2005-08-09 14:22:00,200.049,200.052,199.995,200.015,59399999.0
2005-08-09 14:23:00,200.01,200.023,199.986,199.986,42200000.0
2005-08-09 14:24:00,200.002,200.011,199.988,199.99,42500000.0
2005-08-09 14:25:00,199.989,199.997,199.981,199.988,64399999.0
2005-08-09 14:26:00,199.995,200.022,199.995,200.0,72600001.0
2005-08-09 14:27:00,200.03,200.081,200.03,200.081,37600000.0
2005-08-09 14:28:00,200.008,200.025,199.995,200.007,50700000.0
2005-08-09 14:29:00,200.018,200.049,200.003,200.049,55600000.0
2005-08-09 14:30:00,199.958,200.01,199.958,199.995,75600000.0
2005-08-09 14:31:00,200.005,200.02,200.005,200.02,6400000.0
2005-08-09 14:32:00,199.978,199.989,199.933,199.946,38100000.0
2005-08-09 14:33:00,199.916,199.916,199.876,199.885,36200000.0
2005-08-09 14:34:00,199.952,199.996,199.925,199.99,53400000.0
2005-08-09 14:35:00,199.893,199.893,199.847,199.863,72400000.0
2005-08-09 14:36:00,199.87,199.891,199.856,199.891,40900000.0
2005-08-09 14:37:00,199.877,199.897,199.865,199.865,49699999.0
2005-08-09 14:38:00,199.879,199.894,199.877,199.892,42600000.0
2005-08-09 14:39:00,199.902,199.926,199.9,199.902,95900000.0
2005-08-09 14:40:00,199.89,199.899,199.868,199.898,67300000.0
2005-08-09 14:41:00,199.913,199.957,199.896,199.946,64000000.0
2005-08-09 14:42:00,199.966,199.973,199.933,199.94,56700000.0
2005-08-09 14:43:00,199.945,199.953,199.916,199.924,47100000.0
2005-08-09 14:44:00,199.938,199.942,199.91,199.942,68300000.0
2005-08-09 14:45:00,199.947,199.953,199.892,199.929,52900001.0
2005-08-09 14:46:00,199.909,199.935,199.87,199.876,47100000.0
2005-08-09 14:47:00,199.899,199.929,199.899,199.917,51000000.0
2005-08-09 14:48:00,199.941,199.952,199.915,199.915,47000000.0
2005-08-09 14:49:00,199.916,199.93,199.898,199.898,63100001.0
2005-08-09 14:50:00,199.907,199.96,199.896,199.959,68700000.0
2005-08-09 14:51:00,199.947,199.959,199.925,199.943,49300000.0
2005-08-09 14:52:00,199.955,199.961,199.914,199.914,54600000.0
2005-08-09 14:53:00,199.914,199.926,199.862,199.869,21100000.0
2005-08-09 14:54:00,199.89,199.903,199.795,199.82,72899999.0
2005-08-09 14:55:00,199.842,199.842,199.826,199.826,50800000.0
2005-08-09 14:56:00,199.838,199.92,199.823,199.845,50899999.0
2005-08-09 14:57:00,199.86,199.897,199.851,199.88,51600000.0
2005-08-09 14:58:00,199.875,199.957,199.875,199.929,62300000.0
2005-08-09 14:59:00,199.867,199.888,199.834,199.868,59500000.0
2005-08-09 15:00:00,199.857,199.882,199.84,199.843,62400000.0
2005-08-09 15:01:00,199.836,199.867,199.836,199.855,48900000.0
2005-08-09 15:02:00,199.865,199.89,199.849,199.886,51900001.0
2005-08-09 15:03:00,199.849,199.871,199.826,199.826,61600000.0
2005-08-09 15:04:00,199.834,199.847,199.814,199.825,23600000.0
2005-08-09 15:05:00,199.819,199.851,199.819,199.844,48900000.0
2005-08-09 15:06:00,199.845,199.853,199.827,199.853,23700000.0
2005-08-09 15:07:00,199.886,199.931,199.886,199.91,66400000.0
2005-08-09 15:08:00,199.902,199.905,199.874,199.877,33000000.0
2005-08-09 15:09:00,199.908,199.972,199.908,199.972,45500000.0
2005-08-09 15:10:00,199.968,200.001,199.943,200.001,57600000.0
2005-08-09 15:11:00,200.007,200.032,199.999,200.028,63800000.0
2005-08-09 15:12:00,200.014,200.018,199.974,200.005,25900000.0
2005-08-09 15:13:00,199.955,200.025,199.939,200.012,46300000.0
2005-08-09 15:14:00,200.011,200.019,200.001,200.019,41000000.0
2005-08-09 15:15:00,200.025,200.049,200.015,200.034,24300000.0
2005-08-09 15:16:00,200.04,200.05,200.023,200.043,39200000.0
2005-08-09 15:17:00,200.05,200.058,200.041,200.05,63100000.0
2005-08-09 15:18:00,200.059,200.078,200.028,200.052,26200000.0
2005-08-09 15:19:00,200.05,200.05,200.014,200.043,58800000.0
2005-08-09 15:20:00,200.049,200.065,200.034,200.039,47400000.0
2005-08-09 15:21:00,200.033,200.036,200.014,200.023,20900000.0
2005-08-09 15:22:00,200.034,200.044,200.021,200.034,42000000.0
2005-08-09 15:23:00,200.019,200.046,200.018,200.023,53399999.0
2005-08-09 15:24:00,200.087,200.087,200.006,200.027,104500001.0
2005-08-09 15:25:00,200.084,200.085,199.984,200.007,28600000.0
2005-08-09 15:26:00,200.053,200.064,199.985,200.018,72300000.0
2005-08-09 15:27:00,200.008,200.048,199.98,200.042,49800000.0
2005-08-09 15:28:00,199.986,199.994,199.974,199.982,90600001.0
2005-08-09 15:29:00,199.982,199.995,199.927,199.927,74999999.0
2005-08-09 15:30:00,199.935,199.963,199.927,199.93,108499999.0
2005-08-09 15:31:00,199.935,199.966,199.918,199.924,92900000.0
2005-08-09 15:32:00,199.916,199.938,199.915,199.921,48100000.0
2005-08-09 15:33:00,199.975,199.995,199.877,199.878,28800000.0
2005-08-09 15:34:00,199.87,199.9,199.87,199.9,24300000.0
2005-08-09 15:35:00,199.939,199.952,199.909,199.909,14500000.0
2005-08-09 15:36:00,199.915,199.915,199.883,199.883,95500001.0
2005-08-09 15:37:00,199.847,199.911,199.847,199.88,45700000.0
2005-08-09 15:38:00,199.879,199.908,199.879,199.886,39999999.0
2005-08-09 15:39:00,199.944,199.946,199.869,199.88,71500000.0
2005-08-09 15:40:00,199.876,199.888,199.856,199.864,42599999.0
2005-08-09 15:41:00,199.876,199.876,199.849,199.874,40700000.0
2005-08-09 15:42:00,199.887,199.924,199.878,199.878,22000000.0
2005-08-09 15:43:00,199.872,199.877,199.856,199.862,70399999.0
2005-08-09 15:44:00,199.871,199.888,199.859,199.883,86300000.0
2005-08-09 15:45:00,199.888,199.918,199.886,199.886,26000000.0
2005-08-09 15:46:00,199.868,199.884,199.854,199.862,40800000.0
2005-08-09 15:47:00,199.883,199.896,199.852,199.852,52700000.0
2005-08-09 15:48:00,199.871,199.876,199.855,199.876,39700001.0
2005-08-09 15:49:00,199.837,199.837,199.797,199.811,52600000.0
2005-08-09 15:50:00,199.787,199.787,199.758,199.758,19500000.0
2005-08-09 15:51:00,199.805,199.841,199.781,199.782,60700000.0
2005-08-09 15:52:00,199.792,199.793,199.784,199.785,106899999.0
2005-08-09 15:53:00,199.82,199.87,199.796,199.87,72799999.0
2005-08-09 15:54:00,199.797,199.854,199.794,199.854,57200000.0
2005-08-09 15:55:00,199.85,199.877,199.831,199.877,36400000.0
2005-08-09 15:56:00,199.902,199.91,199.873,199.88,47800000.0
2005-08-09 15:57:00,199.86,199.906,199.826,199.906,36099999.0
2005-08-09 15:58:00,199.925,200.003,199.916,199.988,50100000.0
2005-08-09 15:59:00,200.014,200.059,200.014,200.059,27900000.0
2005-08-09 16:00:00,200.016,200.1,199.991,200.093,50899999.0
2005-08-09 16:01:00,200.056,200.057,200.039,200.057,48800000.0
2005-08-09 16:02:00,200.028,200.048,199.961,200.007,62600000.0
2005-08-09 16:03:00,199.997,199.997,199.953,199.953,36000000.0
2005-08-09 16:04:00,199.954,199.971,199.924,199.925,44000000.0
2005-08-09 16:05:00,199.956,199.97,199.935,199.935,40300000.0
2005-08-09 16:06:00,199.941,199.972,199.923,199.951,19300000.0
2005-08-09 16:07:00,199.93,199.948,199.898,199.911,58100000.0
2005-08-09 16:08:00,199.902,199.963,199.902,199.95,22500000.0
2005-08-09 16:09:00,199.918,199.918,199.909,199.914,65900001.0
2005-08-09 16:10:00,199.878,199.883,199.85,199.872,54599999.0
2005-08-09 16:11:00,199.852,199.852,199.832,199.836,32600000.0
2005-08-09 16:12:00,199.836,199.856,199.824,199.831,67400000.0
2005-08-09 16:13:00,199.836,199.88,199.836,199.88,59400000.0
2005-08-09 16:14:00,199.877,199.878,199.858,199.858,26800000.0
2005-08-09 16:15:00,199.863,199.882,199.851,199.88,45799999.0
2005-08-09 16:16:00,199.874,199.888,199.857,199.858,101200000.0
2005-08-09 16:17:00,199.839,199.89,199.839,199.88,41100001.0
2005-08-09 16:18:00,199.84,199.852,199.812,199.812,38100000.0
2005-08-09 16:19:00,199.834,199.834,199.792,199.801,31100000.0
2005-08-09 16:20:00,199.804,199.809,199.803,199.805,44700000.0
2005-08-09 16:21:00,199.809,199.835,199.795,199.809,48300001.0
2005-08-09 16:22:00,199.826,199.901,199.826,199.89,54000000.0
2005-08-09 16:23:00,199.808,199.82,199.792,199.815,100599999.0
2005-08-09 16:24:00,199.838,199.855,199.816,199.836,35300000.0
2005-08-09 16:25:00,199.849,199.883,199.849,199.882,30600000.0
2005-08-09 16:26:00,199.87,199.89,199.847,199.869,57300000.0
2005-08-09 16:27:00,199.853,199.894,199.853,199.89,49000000.0
2005-08-09 16:28:00,199.888,199.91,199.853,199.865,63400000.0
2005-08-09 16:29:00,199.868,199.907,199.85,199.889,83999999.0
2005-08-09 16:30:00,199.87,199.915,199.87,199.903,42600000.0
2005-08-09 16:31:00,199.893,199.942,199.886,199.895,41500000.0
2005-08-09 16:32:00,199.909,199.936,199.9,199.929,41600000.0
2005-08-09 16:33:00,199.913,199.94,199.894,199.894,53899999.0
2005-08-09 16:34:00,199.876,199.904,199.865,199.887,92999998.0
2005-08-09 16:35:00,199.865,199.919,199.856,199.916,70500000.0
2005-08-09 16:36:00,199.906,199.92,199.886,199.886,33400000.0
2005-08-09 16:37:00,199.925,199.933,199.86,199.867,60400000.0
2005-08-09 16:38:00,199.876,199.92,199.876,199.912,25900000.0
2005-08-09 16:39:00,199.874,199.896,199.874,199.882,38700000.0
2005-08-09 16:40:00,199.873,199.911,199.864,199.911,29100000.0
2005-08-09 16:41:00,199.881,199.926,199.872,199.887,60800000.0
2005-08-09 16:42:00,199.908,199.928,199.904,199.918,34900000.0
2005-08-09 16:43:00,199.921,199.939,199.901,199.901,80000000.0
2005-08-09 16:44:00,199.897,199.925,199.894,199.919,35300000.0
2005-08-09 16:45:00,199.937,199.948,199.885,199.915,49700000.0
2005-08-09 16:46:00,199.93,199.947,199.9,199.9,49799999.0
2005-08-09 16:47:00,199.899,199.966,199.88,199.966,88300001.0
2005-08-09 16:48:00,199.977,199.986,199.957,199.961,57200001.0
2005-08-09 16:49:00,199.951,199.987,199.93,199.959,57400001.0
2005-08-09 16:50:00,199.947,200.008,199.941,200.008,50899999.0
2005-08-09 16:51:00,199.993,200.016,199.967,199.997,84300001.0
2005-08-09 16:52:00,199.963,199.989,199.939,199.987,60600001.0
2005-08-09 16:53:00,199.982,199.998,199.916,199.953,28100000.0
2005-08-09 16:54:00,199.97,199.97,199.931,199.931,62699999.0
2005-08-09 16:55:00,199.951,199.974,199.937,199.948,101599999.0
2005-08-09 16:56:00,199.954,199.974,199.936,199.936,60000000.0
2005-08-09 16:57:00,199.955,199.968,199.925,199.962,40500000.0
2005-08-09 16:58:00,199.945,199.945,199.898,199.898,53800000.0
2005-08-09 16:59:00,199.912,199.924,199.888,199.92,61600000.0
2005-08-09 17:00:00,199.888,199.889,199.851,199.889,72899999.0
2005-08-09 17:01:00,199.869,199.869,199.837,199.862,47700000.0
2005-08-09 17:02:00,199.846,199.868,199.839,199.868,43100000.0
2005-08-09 17:03:00,199.892,199.904,199.841,199.86,76900000.0
2005-08-09 17:04:00,199.873,199.888,199.867,199.867,43500000.0
2005-08-09 17:05:00,199.856,199.856,199.802,199.83,68100001.0
2005-08-09 17:06:00,199.851,199.861,199.831,199.852,112499998.0
2005-08-09 17:07:00,199.823,199.827,199.8,199.827,37500000.0
2005-08-09 17:08:00,199.834,199.878,199.832,199.878,32300000.0
2005-08-09 17:09:00,199.877,199.889,199.852,199.852,40799999.0
2005-08-09 17:10:00,199.833,199.903,199.833,199.869,62000000.0
2005-08-09 17:11:00,199.859,199.859,199.82,199.82,46900000.0
2005-08-09 17:12:00,199.81,199.81,199.766,199.766,64200000.0
2005-08-09 17:13:00,199.766,199.82,199.766,199.793,39600000.0
2005-08-09 17:14:00,199.76,199.776,199.76,199.776,64300000.0
2005-08-09 17:15:00,199.814,199.889,199.777,199.777,25900000.0
2005-08-09 17:16:00,199.77,199.786,199.762,199.776,38200000.0
2005-08-09 17:17:00,199.801,199.854,199.774,199.774,24000000.0
2005-08-09 17:18:00,199.813,199.837,199.797,199.83,15800000.0
2005-08-09 17:19:00,199.812,199.815,199.778,199.778,43700000.0
2005-08-09 17:20:00,199.804,199.821,199.785,199.789,43600000.0
2005-08-09 17:21:00,199.807,199.842,199.803,199.81,42700000.0
2005-08-09 17:22:00,199.841,199.852,199.803,199.803,32500000.0
2005-08-09 17:23:00,199.786,199.786,199.763,199.776,22800000.0
2005-08-09 17:24:00,199.794,199.841,199.779,199.822,27300000.0
2005-08-09 17:25:00,199.767,199.826,199.767,199.806,26800000.0
2005-08-09 17:26:00,199.813,199.854,199.807,199.842,55599999.0
2005-08-09 17:27:00,199.772,199.813,199.772,199.813,28000000.0
2005-08-09 17:28:00,199.79,199.818,199.772,199.795,83000001.0
2005-08-09 17:29:00,199.793,199.847,199.787,199.802,71800000.0
2005-08-09 17:30:00,199.797,199.839,199.797,199.816,39900000.0
2005-08-09 17:31:00,199.785,199.855,199.785,199.855,46200000.0
2005-08-09 17:32:00,199.8,199.825,199.75,199.793,30400000.0
2005-08-09 17:33:00,199.808,199.833,199.797,199.815,38200000.0
2005-08-09 17:34:00,199.779,199.815,199.779,199.802,39100000.0
2005-08-09 17:35:00,199.775,199.784,199.764,199.784,56400000.0
2005-08-09 17:36:00,199.789,199.827,199.782,199.822,60700000.0
2005-08-09 17:37:00,199.822,199.834,199.744,199.76,73200000.0
2005-08-09 17:38:00,199.782,199.821,199.762,199.787,56800000.0
2005-08-09 17:39:00,199.766,199.806,199.755,199.806,53400001.0
2005-08-09 17:40:00,199.808,199.828,199.801,199.82,129799998.0
2005-08-09 17:41:00,199.802,199.857,199.784,199.857,68999999.0
2005-08-09 17:42:00,199.798,199.844,199.782,199.816,40200000.0
2005-08-09 17:43:00,199.85,199.85,199.807,199.807,32500000.0
2005-08-09 17:44:00,199.832,199.893,199.832,199.89,18800000.0
2005-08-09 17:45:00,199.831,199.878,199.805,199.858,39500000.0
2005-08-09 17:46:00,199.878,199.893,199.841,199.841,49500000.0
2005-08-09 17:47:00,199.861,199.876,199.849,199.859,65499999.0
2005-08-09 17:48:00,199.853,199.875,199.842,199.847,28200000.0
2005-08-09 17:49:00,199.872,199.884,199.826,199.859,48100001.0
2005-08-09 17:50:00,199.863,199.868,199.825,199.85,97000001.0
2005-08-09 17:51:00,199.843,199.869,199.814,199.822,51400000.0
2005-08-09 17:52:00,199.813,199.873,199.813,199.836,74400001.0
2005-08-09 17:53:00,199.844,199.886,199.844,199.857,37100000.0
2005-08-09 17:54:00,199.857,199.887,199.828,199.843,50800000.0
2005-08-09 17:55:00,199.867,199.891,199.837,199.865,86700001.0
2005-08-09 17:56:00,199.886,199.907,199.886,199.888,19700000.0
2005-08-09 17:57:00,199.88,199.935,199.869,199.935,44300000.0
2005-08-09 17:58:00,199.948,199.982,199.931,199.939,35700000.0
2005-08-09 17:59:00,199.969,199.981,199.92,199.923,51000000.0
2005-08-09 18:00:00,199.95,199.976,199.903,199.903,80500000.0
2005-08-09 18:01:00,199.931,199.965,199.898,199.964,496599999.0
2005-08-09 18:02:00,199.927,199.969,199.899,199.93,716100004.0
2005-08-09 18:03:00,199.958,199.973,199.92,199.933,694799998.0
2005-08-09 18:04:00,199.924,199.981,199.882,199.882,470099999.0
2005-08-09 18:05:00,199.933,199.98,199.902,199.919,756800004.0
2005-08-09 18:06:00,199.884,199.929,199.881,199.915,718700001.0
2005-08-09 18:07:00,199.933,199.955,199.889,199.941,736000002.0
2005-08-09 18:08:00,199.961,200.014,199.948,199.968,657400001.0
2005-08-09 18:09:00,199.964,200.015,199.918,199.918,500600001.0
2005-08-09 18:10:00,199.967,200.002,199.918,199.99,491499998.0
2005-08-09 18:11:00,199.955,199.99,199.933,199.94,320800000.0
2005-08-09 18:12:00,199.944,199.984,199.923,199.959,256299999.0
2005-08-09 18:13:00,199.943,199.965,199.912,199.921,379000001.0
2005-08-09 18:14:00,199.913,199.94,199.872,199.897,484300001.0
2005-08-09 18:15:00,199.967,199.974,199.894,199.914,707399999.0
2005-08-09 18:16:00,199.904,199.925,199.882,199.904,657300004.0
2005-08-09 18:17:00,199.942,199.961,199.889,199.893,180300000.0
2005-08-09 18:18:00,199.916,199.966,199.885,199.924,419000002.0
2005-08-09 18:19:00,199.906,199.969,199.902,199.929,522700003.0
2005-08-09 18:20:00,199.945,200.007,199.925,199.925,557600001.0
2005-08-09 18:21:00,199.918,199.947,199.897,199.937,613800001.0
2005-08-09 18:22:00,199.935,199.942,199.903,199.921,423099999.0
2005-08-09 18:23:00,199.953,199.989,199.94,199.962,727300001.0
2005-08-09 18:24:00,199.94,199.997,199.913,199.96,527200000.0
2005-08-09 18:25:00,199.993,200.016,199.948,199.964,511300003.0
2005-08-09 18:26:00,199.973,200.028,199.961,200.003,358800000.0
2005-08-09 18:27:00,199.96,199.992,199.944,199.992,394600001.0
2005-08-09 18:28:00,200.0,200.015,199.94,199.946,372299998.0
2005-08-09 18:29:00,199.978,200.006,199.916,199.994,562699999.0
2005-08-09 18:30:00,199.957,200.005,199.933,199.945,307899998.0
2005-08-09 18:31:00,199.982,200.017,199.942,199.98,354499999.0
2005-08-09 18:32:00,199.973,200.021,199.973,200.006,434900000.0
2005-08-09 18:33:00,199.978,200.031,199.964,199.976,479100001.0
2005-08-09 18:34:00,199.976,200.022,199.957,199.978,483900001.0
2005-08-09 18:35:00,199.975,200.043,199.969,200.018,297300000.0
2005-08-09 18:36:00,199.969,200.051,199.969,199.992,246100000.0
2005-08-09 18:37:00,199.99,200.02,199.951,200.012,123500000.0
2005-08-09 18:38:00,200.017,200.031,199.988,200.03,174900000.0
2005-08-09 18:39:00,200.01,200.061,199.987,199.989,90700000.0
2005-08-09 18:40:00,199.995,200.03,199.978,199.982,313599999.0
2005-08-09 18:41:00,199.986,200.074,199.986,200.039,313100001.0
2005-08-09 18:42:00,200.047,200.101,200.047,200.048,263299999.0
2005-08-09 18:43:00,200.084,200.103,200.026,200.045,187300001.0
2005-08-09 18:44:00,200.053,200.081,199.999,200.048,307500000.0
2005-08-09 18:45:00,200.045,200.119,199.995,200.045,187199999.0
2005-08-09 18:46:00,200.051,200.058,199.998,199.998,191999998.0
2005-08-09 18:47:00,200.058,200.116,200.054,200.061,97100000.0
2005-08-09 18:48:00,200.095,200.121,200.03,200.121,177800000.0
2005-08-09 18:49:00,200.068,200.071,200.044,200.05,193399999.0
2005-08-09 18:50:00,200.051,200.1,200.051,200.099,245400000.0
2005-08-09 18:51:00,200.083,200.131,200.071,200.11,179200000.0
2005-08-09 18:52:00,200.076,200.108,200.043,200.056,264000000.0
2005-08-09 18:53:00,200.047,200.074,200.005,200.055,241300000.0
2005-08-09 18:54:00,200.03,200.08,200.019,200.039,177799999.0
2005-08-09 18:55:00,200.066,200.08,200.025,200.029,183999999.0
2005-08-09 18:56:00,200.036,200.09,200.029,200.09,43800000.0
2005-08-09 18:57:00,200.034,200.037,199.945,199.945,221699999.0
2005-08-09 18:58:00,199.945,200.007,199.942,199.942,375599997.0
2005-08-09 18:59:00,199.93,199.98,199.93,199.975,249900000.0
2005-08-09 19:00:00,199.909,199.954,199.898,199.914,62500000.0
2005-08-09 19:01:00,199.941,199.983,199.916,199.935,122500001.0
2005-08-09 19:02:00,199.925,199.996,199.925,199.972,187300001.0
2005-08-09 19:03:00,199.925,199.975,199.925,199.932,252200000.0
2005-08-09 19:04:00,199.934,199.99,199.929,199.986,147500000.0
2005-08-09 19:05:00,199.977,199.977,199.942,199.942,151700000.0
2005-08-09 19:06:00,199.94,200.017,199.893,199.971,440399998.0
2005-08-09 19:07:00,199.952,199.998,199.935,199.99,248400000.0
2005-08-09 19:08:00,199.922,199.952,199.906,199.945,316199997.0
2005-08-09 19:09:00,199.933,199.955,199.883,199.947,149000000.0
2005-08-09 19:10:00,199.946,199.972,199.906,199.946,133400000.0
2005-08-09 19:11:00,199.97,199.985,199.926,199.971,47300000.0
2005-08-09 19:12:00,199.955,199.99,199.953,199.99,78700000.0
2005-08-09 19:13:00,199.99,200.024,199.99,200.001,122000000.0
2005-08-09 19:14:00,199.999,200.021,199.978,200.0,181900000.0
2005-08-09 19:15:00,200.034,200.034,199.947,200.021,352100003.0
2005-08-09 19:16:00,199.999,199.999,199.961,199.969,56200000.0
2005-08-09 19:17:00,200.005,200.01,199.959,200.007,151000000.0
2005-08-09 19:18:00,200.012,200.028,199.993,200.028,200999999.0
2005-08-09 19:19:00,200.021,200.032,199.958,200.01,231500000.0
2005-08-09 19:20:00,200.023,200.041,199.963,200.038,193000001.0
2005-08-09 19:21:00,200.004,200.036,199.97,200.036,164100000.0
2005-08-09 19:22:00,200.014,200.053,199.989,200.023,159299999.0
2005-08-09 19:23:00,200.037,200.067,200.025,200.025,456300002.0
2005-08-09 19:24:00,200.039,200.069,200.0,200.008,129399999.0
2005-08-09 19:25:00,200.015,200.026,199.979,200.003,279500001.0
2005-08-09 19:26:00,200.004,200.038,199.973,199.984,470100003.0
2005-08-09 19:27:00,199.984,200.044,199.972,199.997,327000001.0
2005-08-09 19:28:00,199.954,200.03,199.954,200.027,232500002.0
2005-08-09 19:29:00,200.021,200.032,199.998,200.013,79200000.0
2005-08-09 19:30:00,199.972,200.017,199.971,199.982,242700000.0
2005-08-09 19:31:00,199.98,200.032,199.98,200.002,137600000.0
2005-08-09 19:32:00,199.985,200.056,199.97,200.026,405200000.0
2005-08-09 19:33:00,200.022,200.06,199.979,200.025,159400001.0
2005-08-09 19:34:00,200.026,200.026,199.95,199.95,196599999.0
2005-08-09 19:35:00,199.949,200.041,199.949,200.018,351900001.0
2005-08-09 19:36:00,200.024,200.044,199.992,200.023,220400000.0
2005-08-09 19:37:00,200.039,200.065,200.017,200.026,99800000.0
2005-08-09 19:38:00,200.048,200.086,199.996,200.038,170500001.0
2005-08-09 19:39:00,200.049,200.074,200.013,200.045,241199998.0
2005-08-09 19:40:00,200.035,200.041,200.005,200.005,240600000.0
2005-08-09 19:41:00,200.032,200.061,200.0,200.02,358200003.0
2005-08-09 19:42:00,200.019,200.064,200.011,200.022,156300001.0
2005-08-09 19:43:00,200.049,200.066,200.022,200.03,57500001.0
2005-08-09 19:44:00,200.035,200.055,200.005,200.032,219599999.0
2005-08-09 19:45:00,200.015,200.057,199.986,200.048,142800000.0
2005-08-09 19:46:00,200.04,200.052,200.023,200.023,135800000.0
2005-08-09 19:47:00,200.045,200.047,200.01,200.01,66400000.0
2005-08-09 19:48:00,199.978,200.029,199.978,199.991,259000001.0
2005-08-09 19:49:00,199.983,200.047,199.962,200.022,251900001.0
2005-08-09 19:50:00,200.031,200.061,200.003,200.06,180399999.0
2005-08-09 19:51:00,200.048,200.062,200.007,200.052,114700000.0
2005-08-09 19:52:00,200.056,200.063,199.996,200.045,102599999.0
2005-08-09 19:53:00,200.034,200.073,200.034,200.05,157800000.0
2005-08-09 19:54:00,200.019,200.054,200.014,200.025,154500000.0
2005-08-09 19:55:00,200.033,200.079,200.033,200.058,66000000.0
2005-08-09 19:56:00,200.057,200.057,200.031,200.048,130800000.0
2005-08-09 19:57:00,200.042,200.085,200.042,200.085,164900001.0
2005-08-09 19:58:00,200.1,200.126,200.05,200.095,295300002.0
2005-08-09 19:59:00,200.078,200.114,200.032,200.096,271800000.0
2005-08-09 20:00:00,200.07,200.098,200.045,200.045,69600000.0
2005-08-09 20:01:00,200.033,200.071,200.017,200.054,106400001.0
2005-08-09 20:02:00,200.075,200.087,200.05,200.067,141400000.0
2005-08-09 20:03:00,200.09,200.151,200.06,200.086,147800000.0
2005-08-09 20:04:00,200.078,200.09,200.049,200.077,170100001.0
2005-08-09 20:05:00,200.074,200.1,200.072,200.075,160099998.0
2005-08-09 20:06:00,200.081,200.111,200.07,200.07,198999999.0
2005-08-09 20:07:00,200.103,200.151,200.089,200.121,172500001.0
2005-08-09 20:08:00,200.101,200.153,200.069,200.069,175700001.0
2005-08-09 20:09:00,200.073,200.109,200.073,200.109,124700000.0
2005-08-09 20:10:00,200.127,200.164,200.081,200.16,116700000.0
2005-08-09 20:11:00,200.083,200.11,200.034,200.101,271100001.0
2005-08-09 20:12:00,200.067,200.09,200.055,200.086,543900001.0
2005-08-09 20:13:00,200.143,200.151,200.069,200.099,206899999.0
2005-08-09 20:14:00,200.091,200.116,200.075,200.085,206100000.0
2005-08-09 20:15:00,200.108,200.127,200.067,200.067,309499998.0
2005-08-09 20:16:00,200.061,200.124,200.061,200.077,174299999.0
2005-08-09 20:17:00,200.081,200.105,199.952,199.952,57399999.0
2005-08-09 20:18:00,199.99,200.052,199.97,200.032,141600000.0
2005-08-09 20:19:00,200.038,200.069,199.968,200.0,154199998.0
2005-08-09 20:20:00,199.948,200.028,199.925,199.993,251300001.0
2005-08-09 20:21:00,200.037,200.069,199.992,200.029,132600001.0
2005-08-09 20:22:00,200.018,200.046,199.948,199.948,210000001.0
2005-08-09 20:23:00,199.97,199.997,199.931,199.931,245299999.0
2005-08-09 20:24:00,199.945,200.021,199.911,199.973,106600000.0
2005-08-09 20:25:00,199.999,200.014,199.974,199.997,291800001.0
2005-08-09 20:26:00,199.995,200.008,199.955,199.955,318700002.0
2005-08-09 20:27:00,199.94,199.949,199.887,199.895,187300000.0
2005-08-09 20:28:00,199.882,199.9,199.862,199.867,331900000.0
2005-08-09 20:29:00,199.875,199.913,199.875,199.888,498800002.0
2005-08-09 20:30:00,199.907,199.938,199.87,199.938,397500001.0
2005-08-09 20:31:00,199.939,200.012,199.922,199.976,421299999.0
2005-08-09 20:32:00,199.998,200.05,199.963,199.963,550300001.0
2005-08-09 20:33:00,199.945,199.945,199.753,199.792,158400000.0
2005-08-09 20:34:00,199.783,199.875,199.783,199.838,152500000.0
2005-08-09 20:35:00,199.828,199.832,199.794,199.8,86100000.0
2005-08-09 20:36:00,199.803,199.881,199.803,199.869,175199999.0
2005-08-09 20:37:00,199.87,199.907,199.867,199.907,84500000.0
2005-08-09 20:38:00,199.898,199.915,199.854,199.915,169300000.0
2005-08-09 20:39:00,199.915,199.927,199.85,199.862,201400000.0
2005-08-09 20:40:00,199.947,199.947,199.833,199.847,382400000.0
2005-08-09 20:41:00,199.858,199.876,199.818,199.85,212000000.0
2005-08-09 20:42:00,199.855,199.933,199.847,199.928,223200002.0
2005-08-09 20:43:00,199.915,199.936,199.899,199.936,375100002.0
2005-08-09 20:44:00,199.915,199.915,199.852,199.87,420900003.0
2005-08-09 20:45:00,199.876,199.911,199.876,199.889,256899999.0
2005-08-09 20:46:00,199.876,199.902,199.861,199.866,223000000.0
2005-08-09 20:47:00,199.834,199.93,199.832,199.877,170799999.0
2005-08-09 20:48:00,199.829,199.914,199.829,199.857,212500001.0
2005-08-09 20:49:00,199.871,199.877,199.852,199.852,130000000.0
2005-08-09 20:50:00,199.849,199.934,199.838,199.838,346600000.0
2005-08-09 20:51:00,199.853,199.888,199.824,199.826,136700001.0
2005-08-09 20:52:00,199.815,199.857,199.787,199.787,113400001.0
2005-08-09 20:53:00,199.807,199.895,199.807,199.859,284299999.0
2005-08-09 20:54:00,199.87,199.895,199.85,199.85,120400000.0
2005-08-09 20:55:00,199.845,199.896,199.845,199.883,317900000.0
2005-08-09 20:56:00,199.885,199.933,199.862,199.866,189599999.0
2005-08-09 20:57:00,199.885,199.929,199.877,199.908,446900001.0
2005-08-09 20:58:00,199.87,199.919,199.849,199.904,376800002.0
2005-08-09 20:59:00,199.922,199.966,199.862,199.862,669000001.0
2005-08-09 21:00:00,199.847,199.919,199.834,199.865,394599999.0
2005-08-09 21:01:00,199.875,199.94,199.875,199.877,356299998.0
2005-08-09 21:02:00,199.899,199.925,199.866,199.92,223499999.0
2005-08-09 21:03:00,199.904,199.925,199.837,199.837,280100000.0
2005-08-09 21:04:00,199.9,199.943,199.879,199.891,52500000.0
2005-08-09 21:05:00,199.914,199.967,199.898,199.929,141600000.0
2005-08-09 21:06:00,199.947,199.981,199.907,199.978,127400000.0
2005-08-09 21:07:00,199.933,199.981,199.902,199.912,260999998.0
2005-08-09 21:08:00,199.93,199.957,199.901,199.901,145199999.0
2005-08-09 21:09:00,199.869,199.922,199.841,199.864,82899999.0
2005-08-09 21:10:00,199.869,199.914,199.848,199.893,170500000.0
2005-08-09 21:11:00,199.863,199.903,199.849,199.892,134300000.0
2005-08-09 21:12:00,199.845,199.888,199.845,199.874,82900000.0
2005-08-09 21:13:00,199.92,199.944,199.84,199.926,146199999.0
2005-08-09 21:14:00,199.924,199.929,199.879,199.879,384300000.0
2005-08-09 21:15:00,199.868,199.91,199.835,199.874,310099999.0
2005-08-09 21:16:00,199.858,199.877,199.827,199.827,71600000.0
2005-08-09 21:17:00,199.848,199.883,199.804,199.839,247000000.0
2005-08-09 21:18:00,199.838,199.851,199.787,199.81,202300000.0
2005-08-09 21:19:00,199.807,199.912,199.807,199.855,213700001.0
2005-08-09 21:20:00,199.84,199.865,199.834,199.865,337300000.0
2005-08-09 21:21:00,199.854,199.901,199.854,199.877,310299998.0
2005-08-09 21:22:00,199.846,199.867,199.813,199.82,143299999.0
2005-08-09 21:23:00,199.84,199.889,199.829,199.84,145600000.0
2005-08-09 21:24:00,199.836,199.885,199.828,199.869,183900001.0
2005-08-09 21:25:00,199.871,199.909,199.842,199.909,314800002.0
2005-08-09 21:26:00,199.92,199.942,199.865,199.865,75600000.0
2005-08-09 21:27:00,199.863,199.923,199.863,199.87,183400000.0
2005-08-09 21:28:00,199.872,199.929,199.872,199.901,132700000.0
2005-08-09 21:29:00,199.878,199.927,199.86,199.918,109699999.0
2005-08-09 21:30:00,199.932,199.972,199.876,199.972,112499999.0
2005-08-09 21:31:00,199.956,199.956,199.897,199.949,51500000.0
2005-08-09 21:32:00,199.944,199.981,199.921,199.921,118899998.0
2005-08-09 21:33:00,199.953,199.966,199.891,199.891,204500001.0
2005-08-09 21:34:00,199.917,199.95,199.863,199.95,117000000.0
2005-08-09 21:35:00,199.898,199.93,199.865,199.865,32700000.0
2005-08-09 21:36:00,199.878,199.932,199.871,199.91,72199999.0
2005-08-09 21:37:00,199.911,199.978,199.908,199.94,122400001.0
2005-08-09 21:38:00,199.952,199.98,199.923,199.956,33000000.0
2005-08-09 21:39:00,199.936,199.96,199.936,199.958,85700001.0
2005-08-09 21:40:00,199.993,200.011,199.957,199.957,43200000.0
2005-08-09 21:41:00,199.947,199.986,199.941,199.979,44400000.0
2005-08-09 21:42:00,199.969,199.975,199.902,199.945,135000001.0
2005-08-09 21:43:00,199.945,199.953,199.922,199.93,56800000.0
2005-08-09 21:44:00,199.931,200.027,199.931,199.972,139000001.0
2005-08-09 21:45:00,199.964,200.028,199.942,200.028,93000000.0
2005-08-09 21:46:00,199.976,200.024,199.976,200.007,101500000.0
2005-08-09 21:47:00,200.018,200.089,200.018,200.084,69099999.0
2005-08-09 21:48:00,200.061,200.072,200.035,200.055,131900000.0
2005-08-09 21:49:00,200.06,200.06,199.989,200.046,87000000.0
2005-08-09 21:50:00,200.035,200.06,200.024,200.055,37900000.0
2005-08-09 21:51:00,200.033,200.075,200.017,200.017,99700000.0
2005-08-09 21:52:00,200.04,200.063,200.036,200.036,46900000.0
2005-08-09 21:53:00,200.053,200.056,200.018,200.018,56200001.0
2005-08-09 21:54:00,200.029,200.069,200.014,200.034,108400001.0
2005-08-09 21:55:00,200.037,200.055,200.012,200.012,29600000.0
2005-08-09 21:56:00,200.011,200.019,199.99,200.0,64400000.0
2005-08-09 21:57:00,200.017,200.071,200.017,200.071,88900001.0
2005-08-09 21:58:00,200.008,200.047,199.991,199.992,43600001.0
2005-08-09 21:59:00,200.007,200.062,200.007,200.038,118300000.0
2005-08-09 22:00:00,200.032,200.092,200.031,200.062,142099999.0
2005-08-09 22:01:00,200.063,200.095,200.035,200.092,146500000.0
2005-08-09 22:02:00,200.043,200.061,200.039,200.05,288300001.0
2005-08-09 22:03:00,200.082,200.091,200.023,200.049,69900000.0
2005-08-09 22:04:00,200.036,200.108,200.036,200.055,121099999.0
2005-08-09 22:05:00,200.043,200.091,200.03,200.063,113099999.0
2005-08-09 22:06:00,200.082,200.11,200.066,200.086,19500000.0
2005-08-09 22:07:00,200.108,200.122,200.07,200.07,60000000.0
2005-08-09 22:08:00,200.09,200.104,200.039,200.039,81500001.0
2005-08-09 22:09:00,200.037,200.096,200.037,200.087,33400000.0
2005-08-09 22:10:00,200.097,200.107,200.014,200.045,72500000.0
2005-08-09 22:11:00,200.039,200.077,200.014,200.05,94000000.0
2005-08-09 22:12:00,200.044,200.074,200.036,200.042,82700000.0
2005-08-09 22:13:00,200.049,200.09,200.027,200.09,50700001.0
2005-08-09 22:14:00,200.096,200.096,200.052,200.053,61599999.0
2005-08-09 22:15:00,200.026,200.047,200.026,200.033,159400000.0
2005-08-09 22:16:00,200.061,200.085,200.006,200.076,199099999.0
2005-08-09 22:17:00,200.062,200.075,200.046,200.074,66100000.0
2005-08-09 22:18:00,200.038,200.042,200.012,200.012,78100000.0
2005-08-09 22:19:00,200.029,200.051,200.008,200.01,74100000.0
2005-08-09 22:20:00,200.03,200.05,200.012,200.05,36500000.0
2005-08-09 22:21:00,200.035,200.116,200.032,200.109,59600000.0
2005-08-09 22:22:00,200.049,200.069,200.049,200.049,78500001.0
2005-08-09 22:23:00,200.023,200.042,200.002,200.002,125400001.0
2005-08-09 22:24:00,200.029,200.062,200.014,200.056,68000000.0
2005-08-09 22:25:00,200.029,200.053,199.988,200.046,75400000.0
2005-08-09 22:26:00,200.023,200.023,199.977,199.977,31200000.0
2005-08-09 22:27:00,200.023,200.073,199.982,200.016,219800001.0
2005-08-09 22:28:00,200.068,200.068,199.999,200.011,29900000.0
2005-08-09 22:29:00,200.029,200.042,199.998,200.026,181200001.0
2005-08-09 22:30:00,200.021,200.038,200.014,200.014,35400000.0
2005-08-09 22:31:00,200.017,200.068,200.017,200.034,104199998.0
2005-08-09 22:32:00,200.065,200.083,200.031,200.076,145200001.0
2005-08-09 22:33:00,200.065,200.096,200.049,200.055,150199999.0
2005-08-09 22:34:00,200.064,200.109,200.046,200.087,290000002.0
2005-08-09 22:35:00,200.086,200.098,200.067,200.098,22600000.0
2005-08-09 22:36:00,200.074,200.127,200.067,200.08,94399999.0
2005-08-09 22:37:00,200.112,200.123,200.053,200.1,60700000.0
2005-08-09 22:38:00,200.091,200.125,200.086,200.098,22600000.0
2005-08-09 22:39:00,200.088,200.127,200.063,200.063,32300000.0
2005-08-09 22:40:00,200.023,200.102,200.023,200.081,97700000.0
2005-08-09 22:41:00,200.089,200.1,200.055,200.066,52700000.0
2005-08-09 22:42:00,200.049,200.076,200.034,200.038,34800000.0
2005-08-09 22:43:00,200.05,200.094,200.041,200.088,63699999.0
2005-08-09 22:44:00,200.045,200.119,200.045,200.08,87000000.0
2005-08-09 22:45:00,200.084,200.096,200.031,200.04,177999997.0
2005-08-09 22:46:00,200.088,200.094,200.041,200.067,69600000.0
2005-08-09 22:47:00,200.06,200.09,200.054,200.072,92000000.0
2005-08-09 22:48:00,200.053,200.09,200.037,200.037,136300000.0
2005-08-09 22:49:00,200.045,200.066,200.031,200.054,29100000.0
2005-08-09 22:50:00,200.055,200.085,200.032,200.085,31300000.0
2005-08-09 22:51:00,200.044,200.076,200.039,200.052,105300000.0
2005-08-09 22:52:00,200.089,200.095,200.043,200.063,39900000.0
2005-08-09 22:53:00,200.045,200.093,200.034,200.034,136300000.0
2005-08-09 22:54:00,199.969,200.007,199.957,199.995,105200000.0
2005-08-09 22:55:00,200.029,200.044,199.993,200.015,76700000.0
2005-08-09 22:56:00,200.023,200.033,199.978,199.978,68100000.0
2005-08-09 22:57:00,199.972,199.994,199.959,199.959,78300000.0
2005-08-09 22:58:00,200.002,200.002,199.918,199.918,36300000.0
2005-08-09 22:59:00,199.907,199.978,199.907,199.945,90200000.0
2005-08-09 23:00:00,200.027,200.049,199.968,200.006,61100000.0
2005-08-09 23:01:00,200.032,200.042,199.989,200.018,64999999.0
2005-08-09 23:02:00,200.02,200.042,199.992,200.026,33400000.0
2005-08-09 23:03:00,200.006,200.042,199.993,200.024,61800000.0
2005-08-09 23:04:00,200.02,200.083,199.998,200.083,63200001.0
2005-08-09 23:05:00,200.041,200.07,200.002,200.055,45699999.0
2005-08-09 23:06:00,200.034,200.092,200.027,200.092,14800000.0
2005-08-09 23:07:00,200.095,200.11,200.063,200.081,46900000.0
2005-08-09 23:08:00,200.093,200.093,200.004,200.032,40000000.0
2005-08-09 23:09:00,200.028,200.07,200.017,200.048,37900000.0
2005-08-09 23:10:00,200.024,200.063,200.013,200.032,78800000.0
2005-08-09 23:11:00,200.054,200.072,200.027,200.065,65700000.0
2005-08-09 23:12:00,200.045,200.082,200.02,200.05,52000000.0
2005-08-09 23:13:00,200.073,200.097,200.073,200.097,37400000.0
2005-08-09 23:14:00,200.097,200.115,200.038,200.065,23700000.0
2005-08-09 23:15:00,200.094,200.103,200.033,200.048,30000000.0
2005-08-09 23:16:00,200.099,200.117,200.052,200.116,100600000.0
2005-08-09 23:17:00,199.967,200.063,199.967,200.063,47899999.0
2005-08-09 23:18:00,200.096,200.125,200.082,200.082,53200000.0
2005-08-09 23:19:00,200.09,200.112,200.081,200.102,77599998.0
2005-08-09 23:20:00,200.104,200.127,200.073,200.11,82900000.0
2005-08-09 23:21:00,200.081,200.136,200.063,200.099,55100000.0
2005-08-09 23:22:00,200.094,200.119,200.06,200.065,83299999.0
2005-08-09 23:23:00,200.085,200.115,200.046,200.052,42300000.0
2005-08-09 23:24:00,200.097,200.129,200.09,200.129,71700000.0
2005-08-09 23:25:00,200.092,200.116,200.06,200.06,22900000.0
2005-08-09 23:26:00,200.068,200.127,200.068,200.103,24300000.0
2005-08-09 23:27:00,200.099,200.118,200.087,200.117,34200001.0
2005-08-09 23:28:00,200.078,200.137,200.078,200.124,62900000.0
2005-08-09 23:29:00,200.123,200.13,200.095,200.095,61100000.0
2005-08-09 23:30:00,200.104,200.116,200.078,200.078,25200000.0
2005-08-09 23:31:00,200.131,200.134,200.084,200.092,64499999.0
2005-08-09 23:32:00,200.085,200.106,200.068,200.068,26200000.0
2005-08-09 23:33:00,200.11,200.121,200.087,200.089,47300000.0
2005-08-09 23:34:00,200.144,200.159,200.108,200.108,39200000.0
2005-08-09 23:35:00,200.089,200.145,200.089,200.126,34400000.0
2005-08-09 23:36:00,200.104,200.163,200.104,200.139,43000000.0
2005-08-09 23:37:00,200.124,200.127,200.062,200.097,49400000.0
2005-08-09 23:38:00,200.096,200.116,200.071,200.108,52599999.0
2005-08-09 23:39:00,200.087,200.145,200.087,200.145,46700000.0
2005-08-09 23:40:00,200.101,200.131,200.089,200.13,42800000.0
2005-08-09 23:41:00,200.122,200.133,200.057,200.104,38100000.0
2005-08-09 23:42:00,200.104,200.121,200.037,200.065,46000001.0
2005-08-09 23:43:00,200.06,200.117,200.053,200.114,21400000.0
2005-08-09 23:44:00,200.047,200.111,200.042,200.042,50700000.0
2005-08-09 23:45:00,200.055,200.083,200.042,200.083,77199999.0
2005-08-09 23:46:00,200.108,200.108,200.04,200.041,53100000.0
2005-08-09 23:47:00,200.013,200.013,199.962,199.962,36000000.0
2005-08-09 23:48:00,199.932,199.942,199.902,199.906,30700001.0
2005-08-09 23:49:00,199.87,199.878,199.835,199.875,30100000.0
2005-08-09 23:50:00,199.878,199.887,199.856,199.868,42600000.0
2005-08-09 23:51:00,199.895,199.924,199.89,199.891,58600000.0
2005-08-09 23:52:00,199.9,199.935,199.9,199.916,45300000.0
2005-08-09 23:53:00,199.933,199.942,199.896,199.896,64500000.0
2005-08-09 23:54:00,199.937,200.006,199.894,199.894,82199999.0
2005-08-09 23:55:00,199.931,199.939,199.901,199.919,42200000.0
2005-08-09 23:56:00,199.915,199.916,199.89,199.913,54400000.0
2005-08-09 23:57:00,199.924,199.951,199.91,199.951,30300000.0
2005-08-09 23:58:00,199.966,199.966,199.911,199.917,58700000.0
2005-08-09 23:59:00,199.93,199.962,199.91,199.912,59399999.0
2005-08-10 00:00:00,199.943,199.972,199.935,199.935,44200000.0
2005-08-10 00:01:00,199.948,199.975,199.937,199.937,25400000.0
2005-08-10 00:02:00,199.921,199.951,199.909,199.913,66200000.0
2005-08-10 00:03:00,199.905,199.937,199.863,199.917,41600000.0
2005-08-10 00:04:00,199.9,199.926,199.863,199.868,41500000.0
2005-08-10 00:05:00,199.865,199.949,199.858,199.949,23400000.0
2005-08-10 00:06:00,199.927,199.935,199.876,199.901,58000000.0
2005-08-10 00:07:00,199.887,199.887,199.853,199.879,46500001.0
2005-08-10 00:08:00,199.879,199.958,199.879,199.917,83300000.0
2005-08-10 00:09:00,199.889,199.91,199.87,199.883,60799999.0
2005-08-10 00:10:00,199.895,199.91,199.841,199.876,43700000.0
2005-08-10 00:11:00,199.854,199.916,199.85,199.894,55500000.0
2005-08-10 00:12:00,199.872,199.917,199.866,199.917,69400000.0
2005-08-10 00:13:00,199.895,199.895,199.821,199.836,43300000.0
2005-08-10 00:14:00,199.868,199.89,199.831,199.831,32500000.0
2005-08-10 00:15:00,199.85,199.901,199.841,199.885,52500000.0
2005-08-10 00:16:00,199.857,199.895,199.843,199.877,64700000.0
2005-08-10 00:17:00,199.892,199.892,199.855,199.859,33400000.0
2005-08-10 00:18:00,199.857,199.946,199.857,199.878,36900000.0
2005-08-10 00:19:00,199.894,199.922,199.881,199.881,50400000.0
2005-08-10 00:20:00,199.857,199.922,199.857,199.908,77300000.0
2005-08-10 00:21:00,199.877,199.886,199.851,199.851,50400000.0
2005-08-10 00:22:00,199.858,199.918,199.858,199.91,32000000.0
2005-08-10 00:23:00,199.861,199.891,199.837,199.848,44500000.0
2005-08-10 00:24:00,199.884,199.885,199.822,199.822,29800000.0
2005-08-10 00:25:00,199.814,199.848,199.79,199.807,44800000.0
2005-08-10 00:26:00,199.81,199.878,199.797,199.797,45900000.0
2005-08-10 00:27:00,199.784,199.856,199.784,199.855,68400000.0
2005-08-10 00:28:00,199.815,199.877,199.815,199.877,37100000.0
2005-08-10 00:29:00,199.879,199.879,199.831,199.849,58300000.0
2005-08-10 00:30:00,199.816,199.852,199.807,199.852,57000000.0
2005-08-10 00:31:00,199.839,199.864,199.802,199.802,54699999.0
2005-08-10 00:32:00,199.834,199.834,199.796,199.814,33400000.0
2005-08-10 00:33:00,199.813,199.837,199.788,199.788,62800002.0
2005-08-10 00:34:00,199.824,199.824,199.794,199.794,35500000.0
2005-08-10 00:35:00,199.802,199.855,199.797,199.855,64100000.0
2005-08-10 00:36:00,199.819,199.856,199.804,199.856,42600000.0
2005-08-10 00:37:00,199.76,199.815,199.746,199.794,46200000.0
2005-08-10 00:38:00,199.841,199.845,199.738,199.741,54800000.0
2005-08-10 00:39:00,199.799,199.803,199.738,199.746,34299999.0
2005-08-10 00:40:00,199.738,199.791,199.734,199.768,77199999.0
2005-08-10 00:41:00,199.782,199.824,199.782,199.801,66500000.0
2005-08-10 00:42:00,199.822,199.841,199.762,199.762,43500000.0
2005-08-10 00:43:00,199.77,199.817,199.77,199.802,12600000.0
2005-08-10 00:44:00,199.809,199.828,199.764,199.769,40200000.0
2005-08-10 00:45:00,199.767,199.775,199.729,199.746,42600000.0
2005-08-10 00:46:00,199.737,199.771,199.737,199.758,51200001.0
2005-08-10 00:47:00,199.769,199.852,199.75,199.843,40400000.0
2005-08-10 00:48:00,199.808,199.836,199.801,199.836,79800001.0
2005-08-10 00:49:00,199.85,199.862,199.779,199.779,65000000.0
2005-08-10 00:50:00,199.827,199.827,199.775,199.789,33000000.0
2005-08-10 00:51:00,199.769,199.788,199.753,199.768,114500002.0
2005-08-10 00:52:00,199.853,199.853,199.758,199.758,47800000.0
2005-08-10 00:53:00,199.775,199.79,199.739,199.758,51000000.0
2005-08-10 00:54:00,199.797,199.823,199.77,199.821,42700000.0
2005-08-10 00:55:00,199.824,199.827,199.786,199.813,33900000.0
2005-08-10 00:56:00,199.801,199.833,199.778,199.778,25800000.0
2005-08-10 00:57:00,199.76,199.835,199.748,199.828,82300000.0
2005-08-10 00:58:00,199.746,199.839,199.746,199.835,40000000.0
2005-08-10 00:59:00,199.834,199.834,199.772,199.794,42500000.0
2005-08-10 01:00:00,199.76,199.785,199.76,199.785,17000000.0
2005-08-10 01:01:00,199.779,199.866,199.755,199.866,78700000.0
2005-08-10 01:02:00,199.793,199.873,199.785,199.852,28900000.0
2005-08-10 01:03:00,199.787,199.863,199.787,199.86,30500000.0
2005-08-10 01:04:00,199.811,199.853,199.806,199.845,46200000.0
2005-08-10 01:05:00,199.841,199.855,199.823,199.831,50000000.0
2005-08-10 01:06:00,199.854,199.861,199.811,199.851,49800001.0
2005-08-10 01:07:00,199.827,199.846,199.789,199.789,39700000.0
2005-08-10 01:08:00,199.785,199.833,199.775,199.808,36200000.0
2005-08-10 01:09:00,199.78,199.822,199.754,199.78,63100000.0
2005-08-10 01:10:00,199.743,199.86,199.743,199.834,68900000.0
2005-08-10 01:11:00,199.814,199.843,199.781,199.843,51100000.0
2005-08-10 01:12:00,199.815,199.879,199.811,199.811,63500000.0
2005-08-10 01:13:00,199.865,199.88,199.791,199.791,35499999.0
2005-08-10 01:14:00,199.821,199.846,199.794,199.806,75399999.0
2005-08-10 01:15:00,199.803,199.849,199.8,199.842,85000000.0
2005-08-10 01:16:00,199.837,199.86,199.785,199.83,58000000.0
2005-08-10 01:17:00,199.798,199.833,199.777,199.822,53900000.0
2005-08-10 01:18:00,199.787,199.825,199.764,199.784,50099999.0
2005-08-10 01:19:00,199.777,199.806,199.747,199.785,65900000.0
2005-08-10 01:20:00,199.753,199.818,199.743,199.744,38800000.0
2005-08-10 01:21:00,199.78,199.783,199.73,199.73,72700000.0
2005-08-10 01:22:00,199.733,199.782,199.716,199.729,56000000.0
2005-08-10 01:23:00,199.674,199.674,199.656,199.666,38900000.0
2005-08-10 01:24:00,199.68,199.708,199.679,199.698,39399999.0
2005-08-10 01:25:00,199.723,199.754,199.69,199.754,67500001.0
2005-08-10 01:26:00,199.762,199.789,199.692,199.692,57500000.0
2005-08-10 01:27:00,199.678,199.756,199.678,199.703,34400000.0
2005-08-10 01:28:00,199.767,199.771,199.722,199.748,26400000.0
2005-08-10 01:29:00,199.686,199.704,199.678,199.687,71500000.0
2005-08-10 01:30:00,199.702,199.712,199.676,199.676,63600000.0
2005-08-10 01:31:00,199.707,199.757,199.707,199.726,74399999.0
2005-08-10 01:32:00,199.748,199.791,199.748,199.754,26800000.0
2005-08-10 01:33:00,199.74,199.75,199.714,199.722,31700000.0
2005-08-10 01:34:00,199.715,199.748,199.697,199.729,33400000.0
2005-08-10 01:35:00,199.701,199.748,199.696,199.734,24000000.0
2005-08-10 01:36:00,199.737,199.748,199.697,199.712,47800001.0
2005-08-10 01:37:00,199.734,199.734,199.68,199.68,42500000.0
2005-08-10 01:38:00,199.734,199.764,199.726,199.763,79600000.0
2005-08-10 01:39:00,199.758,199.77,199.718,199.718,45300000.0
2005-08-10 01:40:00,199.776,199.776,199.707,199.709,44900000.0
2005-08-10 01:41:00,199.743,199.763,199.73,199.763,30200000.0
2005-08-10 01:42:00,199.766,199.802,199.75,199.752,45600000.0
2005-08-10 01:43:00,199.716,199.716,199.667,199.683,43100000.0
2005-08-10 01:44:00,199.681,199.702,199.669,199.685,59600000.0
2005-08-10 01:45:00,199.713,199.744,199.709,199.713,91799999.0
2005-08-10 01:46:00,199.788,199.797,199.716,199.748,40400000.0
2005-08-10 01:47:00,199.697,199.754,199.681,199.705,72200000.0
2005-08-10 01:48:00,199.777,199.777,199.68,199.68,31900000.0
2005-08-10 01:49:00,199.677,199.718,199.648,199.661,29800000.0
2005-08-10 01:50:00,199.687,199.687,199.634,199.685,62600001.0
2005-08-10 01:51:00,199.692,199.717,199.661,199.661,29200000.0
2005-08-10 01:52:00,199.655,199.663,199.625,199.638,50900000.0
2005-08-10 01:53:00,199.654,199.698,199.637,199.638,33000000.0
2005-08-10 01:54:00,199.665,199.697,199.643,199.643,51900000.0
2005-08-10 01:55:00,199.63,199.679,199.613,199.662,52300000.0
2005-08-10 01:56:00,199.656,199.663,199.614,199.623,35900000.0
2005-08-10 01:57:00,199.615,199.665,199.615,199.655,39800000.0
2005-08-10 01:58:00,199.625,199.674,199.609,199.667,44000000.0
2005-08-10 01:59:00,199.637,199.693,199.637,199.675,51300001.0
2005-08-10 02:00:00,199.659,199.679,199.651,199.651,26300000.0
2005-08-10 02:01:00,199.682,199.699,199.598,199.598,26900000.0
2005-08-10 02:02:00,199.59,199.625,199.551,199.571,49799999.0
2005-08-10 02:03:00,199.546,199.57,199.526,199.549,56199999.0
2005-08-10 02:04:00,199.551,199.56,199.536,199.549,16000000.0
2005-08-10 02:05:00,199.561,199.605,199.556,199.605,42300000.0
2005-08-10 02:06:00,199.593,199.594,199.573,199.573,48100000.0
2005-08-10 02:07:00,199.552,199.552,199.464,199.464,29900000.0
2005-08-10 02:08:00,199.456,199.457,199.396,199.414,59200000.0
2005-08-10 02:09:00,199.43,199.532,199.43,199.463,30900000.0
2005-08-10 02:10:00,199.456,199.519,199.456,199.485,70600000.0
2005-08-10 02:11:00,199.452,199.527,199.452,199.479,56200000.0
2005-08-10 02:12:00,199.522,199.57,199.484,199.509,41399999.0
2005-08-10 02:13:00,199.544,199.544,199.493,199.514,38600001.0
2005-08-10 02:14:00,199.493,199.539,199.492,199.492,75700001.0
2005-08-10 02:15:00,199.49,199.49,199.423,199.423,36100000.0
2005-08-10 02:16:00,199.423,199.484,199.423,199.476,45500000.0
2005-08-10 02:17:00,199.46,199.498,199.452,199.47,52600000.0
2005-08-10 02:18:00,199.439,199.462,199.439,199.445,66799999.0
2005-08-10 02:19:00,199.449,199.475,199.433,199.437,75000000.0
2005-08-10 02:20:00,199.466,199.489,199.418,199.421,24600000.0
2005-08-10 02:21:00,199.453,199.505,199.435,199.478,26000000.0
2005-08-10 02:22:00,199.463,199.47,199.437,199.437,31900000.0
2005-08-10 02:23:00,199.44,199.44,199.357,199.369,27900000.0
2005-08-10 02:24:00,199.314,199.342,199.294,199.315,54200000.0
2005-08-10 02:25:00,199.328,199.363,199.312,199.363,59500000.0
2005-08-10 02:26:00,199.379,199.379,199.288,199.288,34100000.0
2005-08-10 02:27:00,199.279,199.307,199.275,199.275,60500000.0
2005-08-10 02:28:00,199.307,199.356,199.268,199.297,69900000.0
2005-08-10 02:29:00,199.315,199.319,199.287,199.289,40800000.0
2005-08-10 02:30:00,199.283,199.317,199.275,199.295,77199999.0
2005-08-10 02:31:00,199.329,199.351,199.323,199.323,32800000.0
2005-08-10 02:32:00,199.324,199.365,199.311,199.34,71599999.0
2005-08-10 02:33:00,199.367,199.378,199.319,199.335,44400000.0
2005-08-10 02:34:00,199.336,199.374,199.332,199.362,80800000.0
2005-08-10 02:35:00,199.349,199.422,199.341,199.357,47200000.0
2005-08-10 02:36:00,199.363,199.376,199.336,199.345,69000000.0
2005-08-10 02:37:00,199.359,199.419,199.359,199.419,27000000.0
2005-08-10 02:38:00,199.41,199.434,199.41,199.423,41100000.0
2005-08-10 02:39:00,199.44,199.477,199.44,199.477,64200000.0
2005-08-10 02:40:00,199.467,199.47,199.439,199.453,43200000.0
2005-08-10 02:41:00,199.503,199.508,199.461,199.508,37700000.0
2005-08-10 02:42:00,199.512,199.525,199.474,199.474,39000000.0
2005-08-10 02:43:00,199.478,199.499,199.467,199.479,26700000.0
2005-08-10 02:44:00,199.496,199.496,199.409,199.425,63900001.0
2005-08-10 02:45:00,199.443,199.458,199.439,199.455,62100000.0
2005-08-10 02:46:00,199.449,199.459,199.419,199.447,55700000.0
2005-08-10 02:47:00,199.443,199.476,199.428,199.475,48500001.0
2005-08-10 02:48:00,199.49,199.535,199.456,199.456,38100000.0
2005-08-10 02:49:00,199.487,199.5,199.465,199.465,56600000.0
2005-08-10 02:50:00,199.452,199.502,199.452,199.502,38800000.0
2005-08-10 02:51:00,199.547,199.551,199.531,199.547,39000000.0
2005-08-10 02:52:00,199.527,199.633,199.527,199.606,46700000.0
2005-08-10 02:53:00,199.619,199.63,199.549,199.568,72100001.0
2005-08-10 02:54:00,199.585,199.63,199.583,199.63,76800000.0
2005-08-10 02:55:00,199.598,199.613,199.575,199.583,47300000.0
2005-08-10 02:56:00,199.561,199.579,199.557,199.572,51600000.0
2005-08-10 02:57:00,199.587,199.598,199.557,199.576,17800000.0
2005-08-10 02:58:00,199.57,199.584,199.533,199.546,77700000.0
2005-08-10 02:59:00,199.483,199.538,199.48,199.497,64100000.0
2005-08-10 03:00:00,199.495,199.524,199.489,199.509,65199998.0
2005-08-10 03:01:00,199.53,199.538,199.417,199.417,31800000.0
2005-08-10 03:02:00,199.452,199.459,199.425,199.437,36100000.0
2005-08-10 03:03:00,199.46,199.475,199.446,199.475,43000001.0
2005-08-10 03:04:00,199.505,199.535,199.48,199.482,44800000.0
2005-08-10 03:05:00,199.451,199.504,199.447,199.469,46000000.0
2005-08-10 03:06:00,199.457,199.48,199.399,199.408,53000000.0
2005-08-10 03:07:00,199.417,199.429,199.375,199.384,52900000.0
2005-08-10 03:08:00,199.404,199.448,199.397,199.443,44400000.0
2005-08-10 03:09:00,199.446,199.476,199.432,199.476,64300000.0
2005-08-10 03:10:00,199.425,199.468,199.408,199.408,41400000.0
2005-08-10 03:11:00,199.403,199.42,199.39,199.41,43800000.0
2005-08-10 03:12:00,199.414,199.427,199.386,199.393,94100000.0
2005-08-10 03:13:00,199.405,199.419,199.393,199.393,53800000.0
2005-08-10 03:14:00,199.43,199.43,199.376,199.386,50400000.0
2005-08-10 03:15:00,199.393,199.429,199.393,199.42,27100000.0
2005-08-10 03:16:00,199.394,199.394,199.345,199.369,23400000.0
2005-08-10 03:17:00,199.369,199.396,199.367,199.382,42200000.0
2005-08-10 03:18:00,199.393,199.413,199.376,199.402,40800000.0
2005-08-10 03:19:00,199.412,199.425,199.369,199.39,45800000.0
2005-08-10 03:20:00,199.359,199.421,199.359,199.397,60300000.0
2005-08-10 03:21:00,199.383,199.439,199.366,199.4,40700000.0
2005-08-10 03:22:00,199.383,199.403,199.359,199.366,56000000.0
2005-08-10 03:23:00,199.399,199.404,199.37,199.381,66500000.0
2005-08-10 03:24:00,199.415,199.43,199.378,199.378,58599999.0
2005-08-10 03:25:00,199.382,199.387,199.311,199.311,56700000.0
2005-08-10 03:26:00,199.281,199.345,199.281,199.322,33400000.0
2005-08-10 03:27:00,199.275,199.293,199.243,199.275,31800000.0
2005-08-10 03:28:00,199.255,199.255,199.203,199.221,28100000.0
2005-08-10 03:29:00,199.199,199.206,199.167,199.206,47499999.0
2005-08-10 03:30:00,199.209,199.234,199.189,199.198,45800000.0
2005-08-10 03:31:00,199.228,199.245,199.198,199.214,79600001.0
2005-08-10 03:32:00,199.195,199.217,199.155,199.217,45700000.0
2005-08-10 03:33:00,199.226,199.253,199.226,199.239,70400001.0
2005-08-10 03:34:00,199.226,199.281,199.214,199.281,40400000.0
2005-08-10 03:35:00,199.234,199.265,199.222,199.259,32700000.0
2005-08-10 03:36:00,199.277,199.345,199.273,199.302,51000000.0
2005-08-10 03:37:00,199.303,199.303,199.242,199.242,48900000.0
2005-08-10 03:38:00,199.229,199.26,199.22,199.237,42300000.0
2005-08-10 03:39:00,199.233,199.238,199.22,199.22,22500000.0
2005-08-10 03:40:00,199.186,199.186,199.158,199.176,57200000.0
2005-08-10 03:41:00,199.187,199.249,199.187,199.205,62899999.0
2005-08-10 03:42:00,199.219,199.247,199.199,199.239,73100001.0
2005-08-10 03:43:00,199.261,199.309,199.245,199.245,49100000.0
2005-08-10 03:44:00,199.254,199.274,199.242,199.263,32200000.0
2005-08-10 03:45:00,199.317,199.339,199.262,199.262,58100000.0
2005-08-10 03:46:00,199.272,199.308,199.227,199.281,80599999.0
2005-08-10 03:47:00,199.323,199.351,199.239,199.303,66100000.0
2005-08-10 03:48:00,199.312,199.341,199.287,199.308,67800001.0
2005-08-10 03:49:00,199.311,199.313,199.284,199.287,17300000.0
2005-08-10 03:50:00,199.276,199.315,199.248,199.248,62800000.0
2005-08-10 03:51:00,199.233,199.233,199.201,199.223,55700001.0
2005-08-10 03:52:00,199.272,199.286,199.248,199.251,69100000.0
2005-08-10 03:53:00,199.304,199.304,199.229,199.233,57100000.0
2005-08-10 03:54:00,199.239,199.239,199.209,199.209,49400001.0
2005-08-10 03:55:00,199.196,199.227,199.188,199.212,75800001.0
2005-08-10 03:56:00,199.163,199.197,199.155,199.173,77700001.0
2005-08-10 03:57:00,199.172,199.193,199.157,199.171,24300000.0
2005-08-10 03:58:00,199.168,199.228,199.168,199.205,49600000.0
2005-08-10 03:59:00,199.192,199.245,199.192,199.197,49400001.0
2005-08-10 04:00:00,199.172,199.215,199.16,199.186,28300000.0
2005-08-10 04:01:00,199.181,199.226,199.18,199.18,46400000.0
2005-08-10 04:02:00,199.152,199.204,199.148,199.157,49300000.0
2005-08-10 04:03:00,199.165,199.173,199.141,199.155,53900000.0
2005-08-10 04:04:00,199.158,199.205,199.144,199.205,59299999.0
2005-08-10 04:05:00,199.211,199.211,199.17,199.19,74500000.0
2005-08-10 04:06:00,199.198,199.226,199.182,199.2,50800000.0
2005-08-10 04:07:00,199.175,199.175,199.111,199.147,38600001.0
2005-08-10 04:08:00,199.224,199.224,199.161,199.191,67999999.0
2005-08-10 04:09:00,199.176,199.208,199.165,199.176,58600000.0
2005-08-10 04:10:00,199.23,199.23,199.154,199.183,46200000.0
2005-08-10 04:11:00,199.194,199.227,199.18,199.18,64300000.0
2005-08-10 04:12:00,199.163,199.197,199.144,199.173,48400000.0
2005-08-10 04:13:00,199.151,199.179,199.141,199.17,55399999.0
2005-08-10 04:14:00,199.153,199.202,199.145,199.189,67300001.0
2005-08-10 04:15:00,199.177,199.205,199.144,199.152,54800000.0
2005-08-10 04:16:00,199.13,199.162,199.103,199.103,50700000.0
2005-08-10 04:17:00,199.086,199.136,199.083,199.116,43600000.0
2005-08-10 04:18:00,199.141,199.146,199.109,199.125,48500000.0
2005-08-10 04:19:00,199.127,199.186,199.127,199.182,49700000.0
2005-08-10 04:20:00,199.173,199.212,199.157,199.157,72499999.0
2005-08-10 04:21:00,199.153,199.182,199.117,199.117,71700000.0
2005-08-10 04:22:00,199.136,199.163,199.135,199.144,41300000.0
2005-08-10 04:23:00,199.131,199.174,199.13,199.135,75100001.0
2005-08-10 04:24:00,199.141,199.157,199.113,199.137,79999999.0
2005-08-10 04:25:00,199.16,199.2,199.139,199.143,36200000.0
2005-08-10 04:26:00,199.194,199.194,199.105,199.142,85000002.0
2005-08-10 04:27:00,199.155,199.199,199.106,199.106,37200000.0
2005-08-10 04:28:00,199.119,199.169,199.106,199.169,77300000.0
2005-08-10 04:29:00,199.178,199.184,199.139,199.164,65300000.0
2005-08-10 04:30:00,199.164,199.184,199.139,199.159,52800000.0
2005-08-10 04:31:00,199.154,199.209,199.154,199.209,51700000.0
2005-08-10 04:32:00,199.22,199.243,199.218,199.236,51699999.0
2005-08-10 04:33:00,199.26,199.264,199.213,199.216,47700000.0
2005-08-10 04:34:00,199.25,199.256,199.167,199.167,44700000.0
2005-08-10 04:35:00,199.21,199.215,199.167,199.182,48400000.0
2005-08-10 04:36:00,199.158,199.185,199.149,199.167,67300000.0
2005-08-10 04:37:00,199.152,199.18,199.133,199.162,38900000.0
2005-08-10 04:38:00,199.182,199.203,199.144,199.165,25900000.0
2005-08-10 04:39:00,199.217,199.245,199.191,199.216,67800000.0
2005-08-10 04:40:00,199.247,199.247,199.178,199.179,61299999.0
2005-08-10 04:41:00,199.163,199.224,199.147,199.214,39800000.0
2005-08-10 04:42:00,199.215,199.258,199.194,199.194,40300000.0
2005-08-10 04:43:00,199.224,199.241,199.179,199.184,44700000.0
2005-08-10 04:44:00,199.237,199.237,199.156,199.16,92099999.0
2005-08-10 04:45:00,199.185,199.215,199.152,199.173,75000000.0
2005-08-10 04:46:00,199.233,199.243,199.155,199.155,82299999.0
2005-08-10 04:47:00,199.164,199.173,199.121,199.127,52900001.0
2005-08-10 04:48:00,199.166,199.198,199.132,199.132,47600000.0
2005-08-10 04:49:00,199.164,199.178,199.124,199.142,53700000.0
2005-08-10 04:50:00,199.149,199.178,199.145,199.145,75899999.0
2005-08-10 04:51:00,199.168,199.207,199.168,199.17,19600000.0
2005-08-10 04:52:00,199.149,199.179,199.139,199.139,57700001.0
2005-08-10 04:53:00,199.182,199.193,199.141,199.166,68300001.0
2005-08-10 04:54:00,199.179,199.186,199.146,199.152,42600000.0
2005-08-10 04:55:00,199.171,199.182,199.132,199.137,45600000.0
2005-08-10 04:56:00,199.172,199.211,199.142,199.186,33700000.0
2005-08-10 04:57:00,199.181,199.181,199.162,199.17,45500001.0
2005-08-10 04:58:00,199.16,199.169,199.153,199.163,47200000.0
2005-08-10 04:59:00,199.159,199.199,199.159,199.199,64799999.0
2005-08-10 05:00:00,199.18,199.215,199.163,199.203,96099999.0
2005-08-10 05:01:00,199.16,199.212,199.143,199.205,34700000.0
2005-08-10 05:02:00,199.199,199.22,199.188,199.194,31600000.0
2005-08-10 05:03:00,199.173,199.197,199.159,199.197,98400000.0
2005-08-10 05:04:00,199.14,199.174,199.127,199.17,39900000.0
2005-08-10 05:05:00,199.176,199.194,199.155,199.155,59500000.0
2005-08-10 05:06:00,199.11,199.176,199.102,199.102,36800000.0
2005-08-10 05:07:00,199.148,199.148,199.142,199.142,23400001.0
2005-08-10 05:08:00,199.16,199.185,199.148,199.173,31200000.0
2005-08-10 05:09:00,199.177,199.191,199.141,199.18,71300002.0
2005-08-10 05:10:00,199.174,199.2,199.156,199.183,43300000.0
2005-08-10 05:11:00,199.169,199.208,199.159,199.187,51600000.0
2005-08-10 05:12:00,199.204,199.215,199.188,199.206,27400000.0
2005-08-10 05:13:00,199.203,199.203,199.16,199.184,84200001.0
2005-08-10 05:14:00,199.209,199.243,199.184,199.184,50600000.0
2005-08-10 05:15:00,199.176,199.203,199.155,199.191,53500000.0
2005-08-10 05:16:00,199.215,199.244,199.213,199.213,45899999.0
2005-08-10 05:17:00,199.204,199.226,199.182,199.185,22700000.0
2005-08-10 05:18:00,199.223,199.246,199.195,199.195,39100000.0
2005-08-10 05:19:00,199.224,199.243,199.204,199.233,85699998.0
2005-08-10 05:20:00,199.208,199.264,199.203,199.257,67500000.0
2005-08-10 05:21:00,199.293,199.31,199.258,199.285,40000000.0
2005-08-10 05:22:00,199.246,199.296,199.229,199.278,38300000.0
2005-08-10 05:23:00,199.253,199.297,199.238,199.286,32200000.0
2005-08-10 05:24:00,199.265,199.303,199.243,199.28,50300000.0
2005-08-10 05:25:00,199.258,199.309,199.238,199.264,44500000.0
2005-08-10 05:26:00,199.248,199.248,199.219,199.225,54900001.0
2005-08-10 05:27:00,199.268,199.285,199.231,199.231,69400000.0
2005-08-10 05:28:00,199.248,199.254,199.214,199.218,62700000.0
2005-08-10 05:29:00,199.265,199.275,199.209,199.209,31800000.0
2005-08-10 05:30:00,199.26,199.268,199.169,199.184,20300000.0
2005-08-10 05:31:00,199.245,199.269,199.219,199.259,37400000.0
2005-08-10 05:32:00,199.243,199.251,199.208,199.22,50700000.0
2005-08-10 05:33:00,199.206,199.232,199.194,199.204,40000000.0
2005-08-10 05:34:00,199.222,199.237,199.2,199.2,32400000.0
2005-08-10 05:35:00,199.192,199.237,199.165,199.237,25500000.0
2005-08-10 05:36:00,199.236,199.285,199.231,199.268,34199999.0
2005-08-10 05:37:00,199.254,199.274,199.199,199.222,73600000.0
2005-08-10 05:38:00,199.194,199.263,199.194,199.256,40000000.0
2005-08-10 05:39:00,199.241,199.252,199.228,199.248,29400000.0
2005-08-10 05:40:00,199.224,199.244,199.173,199.227,36300000.0
2005-08-10 05:41:00,199.194,199.249,199.194,199.221,37300001.0
2005-08-10 05:42:00,199.257,199.273,199.234,199.272,85400001.0
2005-08-10 05:43:00,199.2,199.258,199.198,199.258,42900000.0
2005-08-10 05:44:00,199.231,199.231,199.141,199.153,42700000.0
2005-08-10 05:45:00,199.146,199.174,199.136,199.14,62399999.0
2005-08-10 05:46:00,199.141,199.169,199.127,199.168,44600000.0
2005-08-10 05:47:00,199.148,199.148,199.131,199.131,60399999.0
2005-08-10 05:48:00,199.145,199.199,199.145,199.189,30400000.0
2005-08-10 05:49:00,199.173,199.213,199.154,199.213,50100000.0
2005-08-10 05:50:00,199.19,199.207,199.146,199.171,46500000.0
2005-08-10 05:51:00,199.171,199.205,199.163,199.173,47300000.0
2005-08-10 05:52:00,199.176,199.235,199.146,199.235,49700000.0
2005-08-10 05:53:00,199.171,199.198,199.162,199.19,74100000.0
2005-08-10 05:54:00,199.193,199.211,199.181,199.188,129799999.0
2005-08-10 05:55:00,199.196,199.227,199.166,199.175,59600000.0
2005-08-10 05:56:00,199.187,199.21,199.171,199.178,64200001.0
2005-08-10 05:57:00,199.2,199.2,199.153,199.167,21400000.0
2005-08-10 05:58:00,199.17,199.172,199.144,199.146,55400000.0
2005-08-10 05:59:00,199.127,199.17,199.126,199.14,75000000.0
2005-08-10 06:00:00,199.15,199.16,199.135,199.142,22900000.0
2005-08-10 06:01:00,199.194,199.194,199.148,199.152,86400000.0
2005-08-10 06:02:00,199.159,199.178,199.153,199.178,23600000.0
2005-08-10 06:03:00,199.149,199.149,199.116,199.141,50600001.0
2005-08-10 06:04:00,199.146,199.179,199.129,199.129,58500000.0
2005-08-10 06:05:00,199.179,199.181,199.13,199.145,49700000.0
2005-08-10 06:06:00,199.161,199.185,199.136,199.149,34000000.0
2005-08-10 06:07:00,199.136,199.215,199.133,199.215,41300000.0
2005-08-10 06:08:00,199.2,199.207,199.156,199.156,25300000.0
2005-08-10 06:09:00,199.157,199.168,199.119,199.132,26200000.0
2005-08-10 06:10:00,199.186,199.186,199.13,199.171,56700000.0
2005-08-10 06:11:00,199.132,199.177,199.13,199.172,24900000.0
2005-08-10 06:12:00,199.158,199.19,199.141,199.18,31500000.0
2005-08-10 06:13:00,199.165,199.182,199.162,199.166,47300000.0
2005-08-10 06:14:00,199.175,199.181,199.129,199.157,39000000.0
2005-08-10 06:15:00,199.157,199.184,199.142,199.17,44800000.0
2005-08-10 06:16:00,199.186,199.188,199.167,199.172,30500000.0
2005-08-10 06:17:00,199.185,199.19,199.16,199.182,27600000.0
2005-08-10 06:18:00,199.149,199.165,199.149,199.162,55300001.0
2005-08-10 06:19:00,199.21,199.21,199.149,199.163,33000000.0
2005-08-10 06:20:00,199.193,199.213,199.17,199.209,47800000.0
2005-08-10 06:21:00,199.186,199.194,199.168,199.168,47200000.0
2005-08-10 06:22:00,199.188,199.216,199.138,199.138,40500000.0
2005-08-10 06:23:00,199.195,199.195,199.143,199.148,94700000.0
2005-08-10 06:24:00,199.15,199.172,199.127,199.127,39900000.0
2005-08-10 06:25:00,199.121,199.189,199.117,199.18,28300000.0
2005-08-10 06:26:00,199.128,199.166,199.107,199.163,57999999.0
2005-08-10 06:27:00,199.1,199.11,199.095,199.105,69400000.0
2005-08-10 06:28:00,199.106,199.154,199.106,199.151,38700000.0
2005-08-10 06:29:00,199.111,199.16,199.107,199.14,51500000.0
2005-08-10 06:30:00,199.134,199.152,199.129,199.15,42300000.0
2005-08-10 06:31:00,199.132,199.144,199.074,199.118,60899999.0
2005-08-10 06:32:00,199.11,199.157,199.084,199.118,100599998.0
2005-08-10 06:33:00,199.124,199.138,199.072,199.072,52299999.0
2005-08-10 06:34:00,199.092,199.092,199.069,199.077,46600000.0
2005-08-10 06:35:00,199.055,199.113,199.048,199.102,28000000.0
2005-08-10 06:36:00,199.085,199.126,199.077,199.1,54099999.0
2005-08-10 06:37:00,199.103,199.117,199.069,199.081,62600000.0
2005-08-10 06:38:00,199.091,199.106,199.06,199.075,32500000.0
2005-08-10 06:39:00,199.082,199.131,199.082,199.082,53400000.0
2005-08-10 06:40:00,199.067,199.106,199.051,199.054,86800000.0
2005-08-10 06:41:00,199.047,199.078,199.044,199.068,54100000.0
2005-08-10 06:42:00,199.068,199.08,199.061,199.066,96900000.0
2005-08-10 06:43:00,199.072,199.094,199.052,199.078,74100000.0
2005-08-10 06:44:00,199.031,199.065,199.024,199.027,24400000.0
2005-08-10 06:45:00,199.052,199.065,198.999,199.028,48600000.0
2005-08-10 06:46:00,199.036,199.069,199.027,199.04,46800000.0
2005-08-10 06:47:00,199.042,199.059,199.015,199.053,26400000.0
2005-08-10 06:48:00,199.066,199.066,199.023,199.049,79200000.0
2005-08-10 06:49:00,199.032,199.054,199.009,199.009,37900001.0
2005-08-10 06:50:00,199.03,199.036,198.98,199.016,61199999.0
2005-08-10 06:51:00,199.036,199.071,199.036,199.053,50000000.0
2005-08-10 06:52:00,199.026,199.064,199.022,199.064,68900002.0
2005-08-10 06:53:00,199.023,199.045,198.99,199.035,65699999.0
2005-08-10 06:54:00,198.948,198.971,198.948,198.971,51300000.0
2005-08-10 06:55:00,198.938,198.942,198.887,198.887,77500001.0
2005-08-10 06:56:00,198.917,198.962,198.876,198.918,68800000.0
2005-08-10 06:57:00,198.951,198.951,198.911,198.92,62400000.0
2005-08-10 06:58:00,198.94,198.947,198.874,198.886,43700000.0
2005-08-10 06:59:00,198.885,198.912,198.871,198.894,34200000.0
2005-08-10 07:00:00,198.922,198.947,198.898,198.908,64500001.0
2005-08-10 07:01:00,198.908,198.93,198.895,198.93,22400000.0
2005-08-10 07:02:00,198.94,198.955,198.909,198.909,76800001.0
2005-08-10 07:03:00,198.918,198.941,198.885,198.898,27500000.0
2005-08-10 07:04:00,198.884,198.902,198.848,198.849,91100000.0
2005-08-10 07:05:00,198.855,198.898,198.846,198.898,80599999.0
2005-08-10 07:06:00,198.907,198.929,198.86,198.86,76500001.0
2005-08-10 07:07:00,198.865,198.896,198.861,198.877,52400000.0
2005-08-10 07:08:00,198.893,198.925,198.884,198.891,52800000.0
2005-08-10 07:09:00,198.92,198.946,198.836,198.836,25400000.0
2005-08-10 07:10:00,198.824,198.884,198.824,198.879,41100000.0
2005-08-10 07:11:00,198.895,198.902,198.828,198.844,43100000.0
2005-08-10 07:12:00,198.845,198.882,198.836,198.88,61800000.0
2005-08-10 07:13:00,198.857,198.889,198.842,198.889,17200000.0
2005-08-10 07:14:00,198.881,198.9,198.841,198.9,80000000.0
2005-08-10 07:15:00,198.906,198.906,198.886,198.887,68300000.0
2005-08-10 07:16:00,198.888,198.934,198.87,198.905,51700000.0
2005-08-10 07:17:00,198.881,198.887,198.863,198.887,29900000.0
2005-08-10 07:18:00,198.901,198.916,198.851,198.851,41100000.0
2005-08-10 07:19:00,198.916,198.916,198.879,198.893,36600000.0
2005-08-10 07:20:00,198.911,198.911,198.892,198.91,78900000.0
2005-08-10 07:21:00,198.873,198.913,198.866,198.9,32900000.0
2005-08-10 07:22:00,198.893,198.924,198.882,198.924,46600000.0
2005-08-10 07:23:00,198.934,199.012,198.902,199.012,62600000.0
2005-08-10 07:24:00,199.04,199.05,198.974,198.974,20100000.0
2005-08-10 07:25:00,198.963,199.008,198.963,198.982,74100000.0
2005-08-10 07:26:00,198.962,199.019,198.93,199.008,48300000.0
2005-08-10 07:27:00,198.959,198.959,198.891,198.9,47300000.0
2005-08-10 07:28:00,198.922,198.948,198.922,198.941,55500000.0
2005-08-10 07:29:00,198.98,198.98,198.885,198.891,65000001.0
2005-08-10 07:30:00,198.893,198.902,198.88,198.88,43300000.0
2005-08-10 07:31:00,198.893,198.903,198.867,198.872,60100000.0
2005-08-10 07:32:00,198.887,198.888,198.851,198.875,23000000.0
2005-08-10 07:33:00,198.848,198.883,198.832,198.88,34700000.0
2005-08-10 07:34:00,198.901,198.951,198.897,198.951,36800000.0
2005-08-10 07:35:00,198.97,198.97,198.934,198.95,38800000.0
2005-08-10 07:36:00,198.938,198.938,198.85,198.881,48500000.0
2005-08-10 07:37:00,198.888,198.926,198.888,198.916,38100000.0
2005-08-10 07:38:00,198.906,198.965,198.904,198.965,60700000.0
2005-08-10 07:39:00,198.955,198.955,198.909,198.938,62600000.0
2005-08-10 07:40:00,198.931,198.972,198.912,198.972,46400000.0
2005-08-10 07:41:00,198.917,198.917,198.865,198.865,44200000.0
2005-08-10 07:42:00,198.922,198.993,198.908,198.993,61000000.0
2005-08-10 07:43:00,199.0,199.009,198.956,198.963,44300000.0
2005-08-10 07:44:00,198.978,199.008,198.969,198.976,43799999.0
2005-08-10 07:45:00,199.014,199.016,198.936,198.958,58800000.0
2005-08-10 07:46:00,198.955,198.97,198.923,198.938,55800000.0
2005-08-10 07:47:00,199.002,199.002,198.938,198.98,67000000.0
2005-08-10 07:48:00,198.998,199.021,198.984,198.987,59300000.0
2005-08-10 07:49:00,198.982,198.997,198.965,198.974,59300000.0
2005-08-10 07:50:00,198.942,198.96,198.917,198.917,65600001.0
2005-08-10 07:51:00,198.923,199.01,198.923,198.991,81000000.0
2005-08-10 07:52:00,198.973,199.039,198.973,199.022,53999999.0
2005-08-10 07:53:00,199.064,199.065,199.046,199.054,32800000.0
2005-08-10 07:54:00,199.083,199.097,199.051,199.077,34300000.0
2005-08-10 07:55:00,199.04,199.116,199.034,199.105,65400000.0
2005-08-10 07:56:00,199.096,199.096,199.059,199.063,67200000.0
2005-08-10 07:57:00,199.079,199.102,199.054,199.054,32200000.0
2005-08-10 07:58:00,199.036,199.146,199.027,199.146,67300001.0
2005-08-10 07:59:00,199.114,199.127,199.1,199.127,14200000.0
2005-08-10 08:00:00,199.149,199.164,199.111,199.118,25300000.0
2005-08-10 08:01:00,199.113,199.15,199.102,199.102,36200000.0
2005-08-10 08:02:00,199.088,199.117,199.076,199.084,74499998.0
2005-08-10 08:03:00,199.08,199.101,199.048,199.048,20300000.0
2005-08-10 08:04:00,199.005,199.061,199.005,199.029,26500000.0
2005-08-10 08:05:00,199.009,199.02,198.962,198.962,40500000.0
2005-08-10 08:06:00,198.993,198.993,198.91,198.936,29300000.0
2005-08-10 08:07:00,198.935,198.935,198.878,198.878,28400000.0
2005-08-10 08:08:00,198.92,199.025,198.905,198.905,18200000.0
2005-08-10 08:09:00,198.866,198.914,198.857,198.886,32100000.0
2005-08-10 08:10:00,198.881,198.927,198.873,198.927,32100000.0
2005-08-10 08:11:00,198.934,198.934,198.891,198.891,47200000.0
2005-08-10 08:12:00,198.882,198.91,198.85,198.85,28800000.0
2005-08-10 08:13:00,198.838,198.933,198.834,198.885,79500001.0
2005-08-10 08:14:00,198.807,198.834,198.79,198.81,50100000.0
2005-08-10 08:15:00,198.826,198.866,198.785,198.791,21600000.0
2005-08-10 08:16:00,198.796,198.85,198.777,198.827,41200000.0
2005-08-10 08:17:00,198.815,198.854,198.806,198.81,89000001.0
2005-08-10 08:18:00,198.812,198.863,198.812,198.863,15600000.0
2005-08-10 08:19:00,198.889,198.937,198.889,198.912,53700001.0
2005-08-10 08:20:00,198.915,198.938,198.893,198.938,34900000.0
2005-08-10 08:21:00,198.949,198.949,198.914,198.944,91000000.0
2005-08-10 08:22:00,198.958,198.986,198.945,198.977,37700000.0
2005-08-10 08:23:00,198.97,198.988,198.946,198.966,45600000.0
2005-08-10 08:24:00,198.996,198.999,198.945,198.969,33600000.0
2005-08-10 08:25:00,198.99,198.997,198.976,198.98,47600000.0
2005-08-10 08:26:00,198.967,198.99,198.965,198.965,64099999.0
2005-08-10 08:27:00,198.984,199.005,198.933,198.933,101200002.0
2005-08-10 08:28:00,198.929,198.971,198.929,198.94,99299999.0
2005-08-10 08:29:00,198.96,198.992,198.941,198.992,30900000.0
2005-08-10 08:30:00,199.007,199.027,198.996,199.013,31400000.0
2005-08-10 08:31:00,199.012,199.013,198.95,198.95,70400000.0
2005-08-10 08:32:00,198.969,198.996,198.908,198.916,46300000.0
2005-08-10 08:33:00,198.913,198.927,198.902,198.908,50800000.0
2005-08-10 08:34:00,198.899,198.904,198.879,198.904,61800000.0
2005-08-10 08:35:00,198.886,198.903,198.881,198.899,36300000.0
2005-08-10 08:36:00,198.881,198.893,198.854,198.893,51900000.0
2005-08-10 08:37:00,198.882,198.961,198.863,198.961,105099999.0
2005-08-10 08:38:00,198.986,199.009,198.978,198.987,58000000.0
2005-08-10 08:39:00,198.997,199.014,198.975,198.977,55300000.0
2005-08-10 08:40:00,198.95,198.99,198.929,198.982,54300000.0
2005-08-10 08:41:00,198.957,198.965,198.933,198.935,25200000.0
2005-08-10 08:42:00,198.963,198.963,198.929,198.933,94299999.0
2005-08-10 08:43:00,198.937,198.94,198.885,198.891,58300000.0
2005-08-10 08:44:00,198.949,198.963,198.925,198.931,99400000.0
2005-08-10 08:45:00,198.943,198.968,198.921,198.957,34500000.0
2005-08-10 08:46:00,198.962,198.978,198.949,198.978,60699999.0
2005-08-10 08:47:00,198.976,199.027,198.968,199.002,16900000.0
2005-08-10 08:48:00,198.995,198.999,198.976,198.986,78500002.0
2005-08-10 08:49:00,198.966,199.023,198.966,199.003,43700000.0
2005-08-10 08:50:00,199.011,199.011,198.988,199.003,28800000.0
2005-08-10 08:51:00,198.985,198.985,198.941,198.961,42800000.0
2005-08-10 08:52:00,198.952,198.993,198.923,198.925,75999999.0
2005-08-10 08:53:00,198.906,198.969,198.906,198.963,42500000.0
2005-08-10 08:54:00,198.927,198.959,198.927,198.957,52100000.0
2005-08-10 08:55:00,198.947,198.95,198.926,198.931,45300000.0
2005-08-10 08:56:00,198.913,198.944,198.913,198.944,47300000.0
2005-08-10 08:57:00,198.925,198.993,198.909,198.909,48400000.0
2005-08-10 08:58:00,198.919,198.969,198.919,198.92,29500000.0
2005-08-10 08:59:00,198.944,198.949,198.926,198.946,46900000.0
2005-08-10 09:00:00,198.935,198.954,198.857,198.861,73300000.0
2005-08-10 09:01:00,198.819,198.819,198.777,198.808,66700001.0
2005-08-10 09:02:00,198.82,198.851,198.811,198.851,39100000.0
2005-08-10 09:03:00,198.84,198.883,198.833,198.883,26400000.0
2005-08-10 09:04:00,198.878,198.883,198.846,198.883,52000000.0
2005-08-10 09:05:00,198.895,198.895,198.87,198.895,58500001.0
2005-08-10 09:06:00,198.937,199.051,198.937,199.029,100500001.0
2005-08-10 09:07:00,199.028,199.039,199.007,199.039,47800000.0
2005-08-10 09:08:00,199.052,199.058,198.906,198.981,42999999.0
2005-08-10 09:09:00,199.059,199.083,199.045,199.061,25000000.0
2005-08-10 09:10:00,199.065,199.065,199.034,199.041,19400000.0
2005-08-10 09:11:00,199.02,199.067,199.011,199.065,33000000.0
2005-08-10 09:12:00,199.057,199.066,199.01,199.045,27300000.0
2005-08-10 09:13:00,199.052,199.071,199.034,199.043,57200000.0
2005-08-10 09:14:00,199.046,199.085,199.027,199.027,39100000.0
2005-08-10 09:15:00,199.072,199.094,199.03,199.03,34300000.0
2005-08-10 09:16:00,199.027,199.047,199.027,199.047,26000000.0
2005-08-10 09:17:00,199.034,199.062,199.034,199.052,54300001.0
2005-08-10 09:18:00,199.03,199.052,199.013,199.015,62000000.0
2005-08-10 09:19:00,198.992,199.011,198.982,199.011,71000000.0
2005-08-10 09:20:00,199.022,199.027,198.987,199.027,55100000.0
2005-08-10 09:21:00,199.042,199.064,199.007,199.007,33700000.0
2005-08-10 09:22:00,198.986,198.991,198.927,198.962,85900000.0
2005-08-10 09:23:00,198.965,198.965,198.94,198.94,22600000.0
2005-08-10 09:24:00,198.924,198.924,198.904,198.917,67399999.0
2005-08-10 09:25:00,198.951,198.98,198.927,198.95,30300000.0
2005-08-10 09:26:00,198.958,198.978,198.925,198.925,47400000.0
2005-08-10 09:27:00,198.947,198.961,198.928,198.928,67100000.0
2005-08-10 09:28:00,198.936,198.991,198.909,198.909,41200001.0
2005-08-10 09:29:00,198.915,198.961,198.867,198.867,53300000.0
2005-08-10 09:30:00,198.885,198.912,198.844,198.844,79500000.0
2005-08-10 09:31:00,198.854,198.877,198.848,198.875,38699999.0
2005-08-10 09:32:00,198.881,198.881,198.812,198.825,31500000.0
2005-08-10 09:33:00,198.851,198.862,198.84,198.846,38200000.0
2005-08-10 09:34:00,198.852,198.852,198.793,198.828,81600001.0
2005-08-10 09:35:00,198.842,198.914,198.842,198.88,70700000.0
2005-08-10 09:36:00,198.873,198.902,198.844,198.897,44900000.0
2005-08-10 09:37:00,198.919,198.953,198.912,198.953,34100000.0
2005-08-10 09:38:00,198.907,198.907,198.88,198.888,41100000.0
2005-08-10 09:39:00,198.91,198.918,198.871,198.908,55900001.0
2005-08-10 09:40:00,198.893,198.893,198.865,198.865,39400000.0
2005-08-10 09:41:00,198.86,198.86,198.839,198.846,26800000.0
2005-08-10 09:42:00,198.836,198.841,198.8,198.806,39600000.0
2005-08-10 09:43:00,198.809,198.836,198.803,198.836,24600000.0
2005-08-10 09:44:00,198.826,198.857,198.802,198.855,37700000.0
2005-08-10 09:45:00,198.861,198.889,198.857,198.869,32600000.0
2005-08-10 09:46:00,198.872,198.928,198.872,198.887,47100000.0
2005-08-10 09:47:00,198.902,198.902,198.887,198.898,65700000.0
2005-08-10 09:48:00,198.894,198.91,198.865,198.868,59800001.0
2005-08-10 09:49:00,198.844,198.867,198.835,198.835,48000000.0
2005-08-10 09:50:00,198.857,198.857,198.827,198.84,38700000.0
2005-08-10 09:51:00,198.848,198.883,198.818,198.883,38600000.0
2005-08-10 09:52:00,198.917,198.924,198.9,198.914,70300000.0
2005-08-10 09:53:00,198.952,198.987,198.952,198.955,64800000.0
2005-08-10 09:54:00,198.946,198.982,198.941,198.941,37800000.0
2005-08-10 09:55:00,198.958,198.965,198.94,198.943,51300000.0
2005-08-10 09:56:00,198.957,198.967,198.902,198.957,21500000.0
2005-08-10 09:57:00,198.982,199.01,198.964,198.97,27200000.0
2005-08-10 09:58:00,198.993,198.994,198.942,198.942,19500000.0
2005-08-10 09:59:00,198.943,198.943,198.893,198.893,32700000.0
2005-08-10 10:00:00,198.898,198.972,198.898,198.934,60600000.0
2005-08-10 10:01:00,198.936,198.97,198.918,198.918,105799998.0
2005-08-10 10:02:00,198.954,198.957,198.923,198.923,41800000.0
2005-08-10 10:03:00,198.916,198.998,198.916,198.944,87999999.0
2005-08-10 10:04:00,198.917,198.926,198.903,198.903,43000000.0
2005-08-10 10:05:00,198.98,199.006,198.93,198.948,36199999.0
2005-08-10 10:06:00,198.94,198.941,198.919,198.922,56200000.0
2005-08-10 10:07:00,198.921,198.935,198.908,198.931,50900000.0
2005-08-10 10:08:00,198.89,198.917,198.89,198.917,25100000.0
2005-08-10 10:09:00,198.908,198.915,198.894,198.904,47500000.0
2005-08-10 10:10:00,198.911,198.924,198.911,198.923,48800000.0
2005-08-10 10:11:00,198.921,198.937,198.921,198.935,26100000.0
2005-08-10 10:12:00,198.957,198.957,198.899,198.934,41400000.0
2005-08-10 10:13:00,198.906,198.906,198.873,198.886,40600000.0
2005-08-10 10:14:00,198.914,198.931,198.883,198.907,56500000.0
2005-08-10 10:15:00,198.899,198.899,198.859,198.859,71400000.0
2005-08-10 10:16:00,198.875,198.925,198.866,198.91,42100000.0
2005-08-10 10:17:00,198.883,198.92,198.883,198.92,27000000.0
2005-08-10 10:18:00,198.959,198.961,198.902,198.909,54700000.0
2005-08-10 10:19:00,198.912,198.926,198.842,198.855,51700000.0
2005-08-10 10:20:00,198.856,198.903,198.838,198.865,80099998.0
2005-08-10 10:21:00,198.899,198.919,198.842,198.843,27600000.0
2005-08-10 10:22:00,198.867,198.877,198.855,198.855,38400000.0
2005-08-10 10:23:00,198.843,198.875,198.83,198.874,72900000.0
2005-08-10 10:24:00,198.836,198.882,198.836,198.882,30300000.0
2005-08-10 10:25:00,198.905,198.912,198.797,198.797,44600000.0
2005-08-10 10:26:00,198.8,198.8,198.756,198.758,53500000.0
2005-08-10 10:27:00,198.753,198.774,198.753,198.765,53400000.0
2005-08-10 10:28:00,198.766,198.813,198.754,198.813,38100000.0
2005-08-10 10:29:00,198.864,198.87,198.804,198.855,89400001.0
2005-08-10 10:30:00,198.775,198.799,198.767,198.799,69899999.0
2005-08-10 10:31:00,198.784,198.815,198.769,198.803,48700000.0
2005-08-10 10:32:00,198.819,198.837,198.814,198.826,60700000.0
2005-08-10 10:33:00,198.794,198.86,198.794,198.843,45600000.0
2005-08-10 10:34:00,198.864,198.883,198.831,198.843,107199999.0
2005-08-10 10:35:00,198.841,198.879,198.837,198.867,40000000.0
2005-08-10 10:36:00,198.842,198.868,198.828,198.828,45900000.0
2005-08-10 10:37:00,198.834,198.839,198.816,198.816,27800000.0
2005-08-10 10:38:00,198.839,198.846,198.796,198.826,59700000.0
2005-08-10 10:39:00,198.847,198.856,198.816,198.816,25200000.0
2005-08-10 10:40:00,198.804,198.848,198.784,198.844,60200001.0
2005-08-10 10:41:00,198.855,198.882,198.849,198.863,48300000.0
2005-08-10 10:42:00,198.837,198.859,198.833,198.848,58400000.0
2005-08-10 10:43:00,198.868,198.94,198.853,198.94,70500001.0
2005-08-10 10:44:00,198.964,198.983,198.912,198.912,47800000.0
2005-08-10 10:45:00,198.937,198.942,198.873,198.893,47399999.0
2005-08-10 10:46:00,198.878,198.899,198.858,198.858,44400000.0
2005-08-10 10:47:00,198.872,198.902,198.847,198.9,66000000.0
2005-08-10 10:48:00,198.871,198.912,198.851,198.912,27200000.0
2005-08-10 10:49:00,198.87,198.9,198.846,198.855,37400000.0
2005-08-10 10:50:00,198.889,198.902,198.829,198.834,46100000.0
2005-08-10 10:51:00,198.847,198.858,198.724,198.724,45300000.0
2005-08-10 10:52:00,198.7,198.73,198.695,198.724,51700000.0
2005-08-10 10:53:00,198.733,198.733,198.704,198.723,35800000.0
2005-08-10 10:54:00,198.699,198.705,198.659,198.659,58500000.0
2005-08-10 10:55:00,198.618,198.618,198.583,198.589,35800000.0
2005-08-10 10:56:00,198.571,198.6,198.571,198.575,30000000.0
2005-08-10 10:57:00,198.59,198.629,198.59,198.621,18400000.0
2005-08-10 10:58:00,198.629,198.638,198.614,198.625,69400000.0
2005-08-10 10:59:00,198.618,198.704,198.604,198.649,41400000.0
2005-08-10 11:00:00,198.749,198.749,198.632,198.632,25500000.0
2005-08-10 11:01:00,198.632,198.651,198.611,198.621,82200000.0
2005-08-10 11:02:00,198.635,198.676,198.63,198.676,13300000.0
2005-08-10 11:03:00,198.676,198.718,198.674,198.702,66500001.0
2005-08-10 11:04:00,198.69,198.701,198.671,198.685,60900000.0
2005-08-10 11:05:00,198.692,198.726,198.692,198.724,59100001.0
2005-08-10 11:06:00,198.74,198.74,198.701,198.727,50500000.0
2005-08-10 11:07:00,198.718,198.722,198.688,198.697,65800001.0
2005-08-10 11:08:00,198.73,198.73,198.662,198.683,27600000.0
2005-08-10 11:09:00,198.693,198.699,198.662,198.685,68299999.0
2005-08-10 11:10:00,198.696,198.702,198.676,198.686,108400000.0
2005-08-10 11:11:00,198.674,198.688,198.662,198.669,59300000.0
2005-08-10 11:12:00,198.709,198.711,198.677,198.711,77500000.0
2005-08-10 11:13:00,198.728,198.752,198.72,198.727,79600000.0
2005-08-10 11:14:00,198.735,198.769,198.735,198.741,59500000.0
2005-08-10 11:15:00,198.74,198.787,198.74,198.775,49999999.0
2005-08-10 11:16:00,198.82,198.866,198.812,198.848,42200000.0
2005-08-10 11:17:00,198.842,198.915,198.812,198.915,93399999.0
2005-08-10 11:18:00,198.88,198.88,198.829,198.829,48500000.0
2005-08-10 11:19:00,198.835,198.85,198.816,198.849,64200000.0
2005-08-10 11:20:00,198.883,198.888,198.816,198.816,43000000.0
2005-08-10 11:21:00,198.829,198.846,198.796,198.826,34700000.0
2005-08-10 11:22:00,198.821,198.833,198.807,198.822,57800001.0
2005-08-10 11:23:00,198.825,198.836,198.811,198.816,63100001.0
2005-08-10 11:24:00,198.823,198.864,198.823,198.837,51600000.0
2005-08-10 11:25:00,198.818,198.849,198.805,198.816,64600000.0
2005-08-10 11:26:00,198.813,198.838,198.787,198.788,68100000.0
2005-08-10 11:27:00,198.778,198.835,198.773,198.784,25300000.0
2005-08-10 11:28:00,198.768,198.813,198.751,198.776,23600000.0
2005-08-10 11:29:00,198.761,198.761,198.724,198.724,79899999.0
2005-08-10 11:30:00,198.749,198.903,198.749,198.903,86100000.0
2005-08-10 11:31:00,198.883,198.894,198.82,198.827,44300000.0
2005-08-10 11:32:00,198.781,198.781,198.733,198.772,49900000.0
2005-08-10 11:33:00,198.754,198.754,198.587,198.587,33100000.0
2005-08-10 11:34:00,198.56,198.7,198.56,198.7,59500000.0
2005-08-10 11:35:00,198.678,198.709,198.658,198.701,41100000.0
2005-08-10 11:36:00,198.677,198.682,198.63,198.656,41100000.0
2005-08-10 11:37:00,198.688,198.74,198.688,198.74,19300000.0
2005-08-10 11:38:00,198.778,198.805,198.776,198.801,24700000.0
2005-08-10 11:39:00,198.823,198.864,198.816,198.831,63200000.0
2005-08-10 11:40:00,198.81,198.873,198.81,198.873,44400000.0
2005-08-10 11:41:00,198.873,198.894,198.86,198.886,67700001.0
2005-08-10 11:42:00,198.9,198.905,198.778,198.876,75000000.0
2005-08-10 11:43:00,198.917,198.961,198.911,198.911,59500000.0
2005-08-10 11:44:00,198.92,198.926,198.875,198.875,57800000.0
2005-08-10 11:45:00,198.86,198.906,198.86,198.865,65400000.0
2005-08-10 11:46:00,198.882,198.912,198.857,198.872,54100000.0
2005-08-10 11:47:00,198.915,198.929,198.886,198.886,42700000.0
2005-08-10 11:48:00,198.903,198.991,198.903,198.991,44600000.0
2005-08-10 11:49:00,198.97,199.005,198.958,199.005,27500000.0
2005-08-10 11:50:00,199.006,199.012,198.986,198.986,20200000.0
2005-08-10 11:51:00,198.999,199.008,198.944,198.944,31900000.0
2005-08-10 11:52:00,198.927,198.952,198.927,198.952,60500000.0
2005-08-10 11:53:00,198.965,198.979,198.949,198.973,72300000.0
2005-08-10 11:54:00,198.966,198.981,198.956,198.964,68800000.0
2005-08-10 11:55:00,198.99,199.025,198.99,199.012,60200000.0
2005-08-10 11:56:00,198.989,199.06,198.989,199.06,56300000.0
2005-08-10 11:57:00,199.04,199.108,199.03,199.101,32100000.0
2005-08-10 11:58:00,199.082,199.102,199.073,199.073,28400000.0
2005-08-10 11:59:00,199.103,199.118,199.087,199.094,41800000.0
2005-08-10 12:00:00,199.104,199.104,199.061,199.067,59700000.0
2005-08-10 12:01:00,199.05,199.054,199.039,199.049,59700000.0
2005-08-10 12:02:00,199.06,199.06,199.019,199.03,63499999.0
2005-08-10 12:03:00,199.042,199.046,199.01,199.032,24900000.0
2005-08-10 12:04:00,199.028,199.049,199.005,199.021,41900000.0
2005-08-10 12:05:00,199.012,199.012,198.919,198.919,72599998.0
2005-08-10 12:06:00,198.886,198.921,198.886,198.915,52600000.0
2005-08-10 12:07:00,198.926,198.964,198.925,198.94,74400000.0
2005-08-10 12:08:00,198.975,199.01,198.963,198.967,61800000.0
2005-08-10 12:09:00,198.963,198.996,198.962,198.983,39200000.0
2005-08-10 12:10:00,198.984,198.984,198.961,198.965,46900000.0
2005-08-10 12:11:00,198.955,198.966,198.935,198.935,38000000.0
2005-08-10 12:12:00,198.931,198.986,198.931,198.973,48100000.0
2005-08-10 12:13:00,198.963,198.983,198.934,198.972,41200000.0
2005-08-10 12:14:00,198.972,198.972,198.935,198.948,33700000.0
2005-08-10 12:15:00,198.94,198.969,198.924,198.931,66799999.0
2005-08-10 12:16:00,198.934,198.96,198.926,198.96,72200000.0
2005-08-10 12:17:00,198.965,198.965,198.921,198.945,71900001.0
2005-08-10 12:18:00,198.947,198.993,198.941,198.979,51300000.0
2005-08-10 12:19:00,198.986,199.006,198.966,198.978,34200000.0
2005-08-10 12:20:00,198.956,199.018,198.956,199.017,47900000.0
2005-08-10 12:21:00,199.033,199.093,199.033,199.063,43000000.0
2005-08-10 12:22:00,199.045,199.069,199.013,199.027,38200000.0
2005-08-10 12:23:00,199.03,199.076,199.017,199.076,19500000.0
2005-08-10 12:24:00,199.089,199.104,199.089,199.096,14400000.0
2005-08-10 12:25:00,199.084,199.103,199.065,199.065,45000001.0
2005-08-10 12:26:00,199.047,199.047,199.001,199.015,39900000.0
2005-08-10 12:27:00,198.998,198.998,198.968,198.973,18100000.0
2005-08-10 12:28:00,198.968,198.968,198.916,198.927,46200000.0
2005-08-10 12:29:00,198.958,198.996,198.938,198.938,44300000.0
2005-08-10 12:30:00,198.958,199.0,198.946,198.947,77099999.0
2005-08-10 12:31:00,198.933,198.994,198.933,198.945,25000000.0
2005-08-10 12:32:00,198.94,198.988,198.94,198.979,59900000.0
2005-08-10 12:33:00,198.971,199.014,198.964,198.979,71600000.0
2005-08-10 12:34:00,198.985,199.029,198.985,199.024,36500000.0
2005-08-10 12:35:00,199.025,199.038,198.988,199.006,51300001.0
2005-08-10 12:36:00,199.029,199.044,199.02,199.026,48900000.0
2005-08-10 12:37:00,199.027,199.063,198.999,198.999,77500000.0
2005-08-10 12:38:00,198.998,199.046,198.998,199.029,72400002.0
2005-08-10 12:39:00,199.021,199.057,199.017,199.029,73500000.0
2005-08-10 12:40:00,199.02,199.09,199.007,199.09,15900000.0
2005-08-10 12:41:00,199.106,199.107,199.078,199.085,55799999.0
2005-08-10 12:42:00,199.092,199.108,199.084,199.096,59800001.0
2005-08-10 12:43:00,199.12,199.136,199.088,199.088,50600000.0
2005-08-10 12:44:00,199.084,199.128,199.082,199.12,36099999.0
2005-08-10 12:45:00,199.078,199.143,199.042,199.135,59000000.0
2005-08-10 12:46:00,199.13,199.141,199.109,199.135,38100000.0
2005-08-10 12:47:00,199.158,199.158,199.105,199.121,40100000.0
2005-08-10 12:48:00,199.099,199.122,199.096,199.104,60499999.0
2005-08-10 12:49:00,199.16,199.161,199.052,199.052,57700000.0
2005-08-10 12:50:00,199.043,199.099,199.043,199.078,60300000.0
2005-08-10 12:51:00,199.071,199.112,199.055,199.087,64100000.0
2005-08-10 12:52:00,199.05,199.089,199.05,199.075,105400001.0
2005-08-10 12:53:00,199.053,199.112,199.052,199.071,44500000.0
2005-08-10 12:54:00,199.032,199.123,199.015,199.089,32400000.0
2005-08-10 12:55:00,199.083,199.09,199.046,199.075,46300000.0
2005-08-10 12:56:00,199.052,199.052,199.033,199.036,46300000.0
2005-08-10 12:57:00,199.049,199.069,199.01,199.01,43600000.0
2005-08-10 12:58:00,199.012,199.035,198.997,199.0,81000000.0
2005-08-10 12:59:00,199.006,199.006,198.963,198.987,59100000.0
2005-08-10 13:00:00,198.973,198.995,198.965,198.981,64799999.0
2005-08-10 13:01:00,198.983,198.996,198.966,198.991,44799999.0
2005-08-10 13:02:00,198.994,199.022,198.975,198.975,56800000.0
2005-08-10 13:03:00,199.012,199.046,199.004,199.011,44200000.0
2005-08-10 13:04:00,198.97,198.992,198.967,198.969,47000000.0
2005-08-10 13:05:00,198.996,199.034,198.984,198.999,48800000.0
2005-08-10 13:06:00,198.994,199.009,198.982,198.987,32300000.0
2005-08-10 13:07:00,198.986,199.036,198.986,199.03,71200001.0
2005-08-10 13:08:00,198.998,199.061,198.998,199.039,69900001.0
2005-08-10 13:09:00,199.059,199.087,199.012,199.012,63600000.0
2005-08-10 13:10:00,199.011,199.044,198.987,199.008,50800000.0
2005-08-10 13:11:00,198.988,198.992,198.962,198.988,62099999.0
2005-08-10 13:12:00,199.001,199.019,198.977,199.014,65199999.0
2005-08-10 13:13:00,198.991,199.025,198.985,198.985,50600000.0
2005-08-10 13:14:00,198.974,198.985,198.954,198.983,81799999.0
2005-08-10 13:15:00,198.966,199.039,198.966,199.039,78300001.0
2005-08-10 13:16:00,199.063,199.102,199.063,199.095,48999999.0
2005-08-10 13:17:00,199.083,199.094,199.073,199.075,48100000.0
2005-08-10 13:18:00,199.122,199.133,199.091,199.106,56300000.0
2005-08-10 13:19:00,199.117,199.147,199.103,199.106,63100000.0
2005-08-10 13:20:00,199.111,199.111,199.058,199.097,52700000.0
2005-08-10 13:21:00,199.127,199.148,199.083,199.118,26700000.0
2005-08-10 13:22:00,199.146,199.146,199.108,199.121,52799999.0
2005-08-10 13:23:00,199.155,199.17,199.135,199.135,87900000.0
2005-08-10 13:24:00,199.12,199.139,199.097,199.119,17400000.0
2005-08-10 13:25:00,199.122,199.155,199.086,199.111,63300000.0
2005-08-10 13:26:00,199.131,199.166,199.111,199.136,60599999.0
2005-08-10 13:27:00,199.109,199.118,199.1,199.106,18000000.0
2005-08-10 13:28:00,199.11,199.16,199.11,199.141,41900000.0
2005-08-10 13:29:00,199.109,199.109,199.083,199.104,27100000.0
2005-08-10 13:30:00,199.093,199.109,199.051,199.052,62800001.0
2005-08-10 13:31:00,199.078,199.1,199.053,199.072,38700000.0
2005-08-10 13:32:00,199.065,199.11,199.065,199.083,75800001.0
2005-08-10 13:33:00,199.09,199.126,199.082,199.082,84000002.0
2005-08-10 13:34:00,199.072,199.135,199.067,199.13,62800000.0
2005-08-10 13:35:00,199.078,199.09,199.078,199.09,30799999.0
2005-08-10 13:36:00,199.109,199.125,199.109,199.109,104800000.0
2005-08-10 13:37:00,199.111,199.145,199.106,199.134,34300000.0
2005-08-10 13:38:00,199.11,199.136,199.078,199.136,44200001.0
2005-08-10 13:39:00,199.156,199.164,199.133,199.14,78299999.0
2005-08-10 13:40:00,199.147,199.154,199.124,199.13,64500000.0
2005-08-10 13:41:00,199.143,199.151,199.142,199.15,57200001.0
2005-08-10 13:42:00,199.152,199.153,199.094,199.116,51700000.0
2005-08-10 13:43:00,199.144,199.154,199.135,199.154,53900001.0
2005-08-10 13:44:00,199.157,199.203,199.157,199.189,62500001.0
2005-08-10 13:45:00,199.171,199.198,199.146,199.146,32200000.0
2005-08-10 13:46:00,199.17,199.192,199.155,199.192,40300000.0
2005-08-10 13:47:00,199.185,199.187,199.153,199.165,39200000.0
2005-08-10 13:48:00,199.158,199.168,199.123,199.123,53400000.0
2005-08-10 13:49:00,199.125,199.151,199.125,199.127,47200000.0
2005-08-10 13:50:00,199.134,199.144,199.091,199.144,54399999.0
2005-08-10 13:51:00,199.109,199.111,199.092,199.101,60900000.0
2005-08-10 13:52:00,199.122,199.127,199.076,199.076,37999999.0
2005-08-10 13:53:00,199.101,199.129,199.07,199.082,43200000.0
2005-08-10 13:54:00,199.069,199.123,199.069,199.116,17100000.0
2005-08-10 13:55:00,199.112,199.112,199.078,199.089,47800000.0
2005-08-10 13:56:00,199.08,199.094,199.055,199.059,54300000.0
2005-08-10 13:57:00,199.095,199.132,199.069,199.069,30600000.0
2005-08-10 13:58:00,199.071,199.099,199.026,199.026,61300000.0
2005-08-10 13:59:00,199.03,199.061,199.009,199.009,43300001.0
2005-08-10 14:00:00,199.006,199.012,198.981,198.99,69099999.0
2005-08-10 14:01:00,199.012,199.031,198.984,199.0,59900000.0
2005-08-10 14:02:00,199.003,199.095,198.998,199.036,31700000.0
2005-08-10 14:03:00,199.0,199.031,198.978,198.993,21700000.0
2005-08-10 14:04:00,198.965,198.965,198.943,198.964,57800000.0
2005-08-10 14:05:00,198.982,199.0,198.939,198.961,67800001.0
2005-08-10 14:06:00,198.949,199.004,198.949,198.953,117200000.0
2005-08-10 14:07:00,198.965,198.976,198.927,198.932,69600000.0
2005-08-10 14:08:00,198.898,198.919,198.898,198.919,19300000.0
2005-08-10 14:09:00,198.95,198.986,198.907,198.91,69000000.0
2005-08-10 14:10:00,198.931,198.943,198.92,198.92,21200000.0
2005-08-10 14:11:00,198.911,198.966,198.911,198.943,47800000.0
2005-08-10 14:12:00,198.911,198.966,198.911,198.939,36100000.0
2005-08-10 14:13:00,198.968,198.989,198.904,198.908,71600001.0
2005-08-10 14:14:00,198.925,198.968,198.925,198.968,47600000.0
2005-08-10 14:15:00,198.966,198.966,198.935,198.935,69500000.0
2005-08-10 14:16:00,198.973,199.001,198.973,198.997,38100000.0
2005-08-10 14:17:00,198.96,199.023,198.96,199.019,46200000.0
2005-08-10 14:18:00,198.979,198.999,198.956,198.956,24200000.0
2005-08-10 14:19:00,198.947,198.955,198.919,198.936,49699999.0
2005-08-10 14:20:00,198.927,198.979,198.921,198.979,67600000.0
2005-08-10 14:21:00,198.999,199.017,198.999,198.999,72800000.0
2005-08-10 14:22:00,198.991,199.033,198.988,199.0,74399999.0
2005-08-10 14:23:00,198.98,199.029,198.957,199.001,61599999.0
2005-08-10 14:24:00,198.998,199.012,198.975,198.975,30700000.0
2005-08-10 14:25:00,199.0,199.0,198.964,198.994,51600001.0
2005-08-10 14:26:00,199.013,199.073,199.013,199.059,30800000.0
2005-08-10 14:27:00,199.032,199.048,198.971,199.028,50500000.0
2005-08-10 14:28:00,199.086,199.086,199.013,199.03,67500000.0
2005-08-10 14:29:00,199.022,199.063,199.022,199.022,43200001.0
2005-08-10 14:30:00,199.017,199.059,199.017,199.049,55100000.0
2005-08-10 14:31:00,198.994,198.994,198.981,198.981,5200000.0
2005-08-10 14:32:00,198.956,198.984,198.956,198.968,26600000.0
2005-08-10 14:33:00,198.963,199.013,198.951,198.997,60700000.0
2005-08-10 14:34:00,199.038,199.038,199.008,199.025,72000000.0
2005-08-10 14:35:00,199.022,199.04,199.005,199.005,60400000.0
2005-08-10 14:36:00,199.009,199.026,199.007,199.02,43200000.0
2005-08-10 14:37:00,199.004,199.042,199.004,199.022,62000000.0
2005-08-10 14:38:00,199.028,199.095,199.026,199.082,27600000.0
2005-08-10 14:39:00,199.108,199.148,199.084,199.126,58800000.0
2005-08-10 14:40:00,199.115,199.154,199.105,199.126,61000000.0
2005-08-10 14:41:00,199.133,199.133,199.087,199.106,33600000.0
2005-08-10 14:42:00,199.11,199.125,199.096,199.096,49300000.0
2005-08-10 14:43:00,199.097,199.12,199.039,199.039,39800000.0
2005-08-10 14:44:00,199.077,199.09,199.043,199.058,43700000.0
2005-08-10 14:45:00,199.09,199.097,199.068,199.072,36100000.0
2005-08-10 14:46:00,199.03,199.046,199.029,199.037,45800000.0
2005-08-10 14:47:00,199.055,199.12,199.044,199.089,31000000.0
2005-08-10 14:48:00,199.086,199.125,199.086,199.099,49900000.0
2005-08-10 14:49:00,199.152,199.157,199.052,199.059,48700000.0
2005-08-10 14:50:00,199.062,199.113,199.06,199.113,34700000.0
2005-08-10 14:51:00,199.059,199.074,199.052,199.065,79099999.0
2005-08-10 14:52:00,199.061,199.061,199.031,199.047,46700000.0
2005-08-10 14:53:00,199.062,199.087,199.033,199.033,28400000.0
2005-08-10 14:54:00,199.032,199.083,199.022,199.083,62100000.0
2005-08-10 14:55:00,199.092,199.092,199.044,199.054,26700000.0
2005-08-10 14:56:00,199.063,199.071,199.039,199.06,54200000.0
2005-08-10 14:57:00,199.043,199.124,199.043,199.061,45400000.0
2005-08-10 14:58:00,199.057,199.094,199.022,199.022,30700000.0
2005-08-10 14:59:00,199.039,199.093,199.039,199.064,12300000.0
2005-08-10 15:00:00,199.104,199.107,199.08,199.08,53800000.0
2005-08-10 15:01:00,199.069,199.082,199.065,199.065,23200000.0
2005-08-10 15:02:00,199.057,199.064,199.025,199.039,56799999.0
2005-08-10 15:03:00,199.031,199.084,199.031,199.063,60500000.0
2005-08-10 15:04:00,199.04,199.085,199.04,199.075,53300001.0
2005-08-10 15:05:00,199.041,199.075,199.023,199.075,40300000.0
2005-08-10 15:06:00,199.018,199.064,199.009,199.041,66200000.0
2005-08-10 15:07:00,199.032,199.032,198.975,198.975,65000000.0
2005-08-10 15:08:00,199.043,199.051,199.007,199.024,56899999.0
2005-08-10 15:09:00,199.025,199.05,198.988,198.991,27300000.0
2005-08-10 15:10:00,199.027,199.043,198.969,199.005,65700000.0
2005-08-10 15:11:00,199.033,199.067,199.033,199.067,39700000.0
2005-08-10 15:12:00,199.054,199.077,199.041,199.041,44000000.0
2005-08-10 15:13:00,199.036,199.099,199.03,199.072,69100000.0
2005-08-10 15:14:00,199.035,199.06,199.006,199.04,46700000.0
2005-08-10 15:15:00,199.02,199.046,199.008,199.027,31600000.0
2005-08-10 15:16:00,199.029,199.04,198.996,198.998,34800000.0
2005-08-10 15:17:00,199.004,199.031,198.987,199.031,39500000.0
2005-08-10 15:18:00,199.053,199.075,199.003,199.025,55100000.0
2005-08-10 15:19:00,199.055,199.091,199.033,199.089,45900000.0
2005-08-10 15:20:00,199.024,199.067,199.022,199.06,44400000.0
2005-08-10 15:21:00,199.05,199.059,198.994,198.995,66500001.0
2005-08-10 15:22:00,198.997,199.025,198.997,199.013,25000000.0
2005-08-10 15:23:00,199.031,199.039,199.004,199.027,78800001.0
2005-08-10 15:24:00,199.006,199.02,198.98,198.988,32700000.0
2005-08-10 15:25:00,199.013,199.013,198.977,198.978,29100000.0
2005-08-10 15:26:00,198.991,199.025,198.98,199.001,60400000.0
2005-08-10 15:27:00,198.964,198.968,198.916,198.916,43300000.0
2005-08-10 15:28:00,198.919,198.95,198.91,198.95,44300000.0
2005-08-10 15:29:00,198.923,198.979,198.905,198.94,56899999.0
2005-08-10 15:30:00,198.9,198.972,198.879,198.897,51500000.0
2005-08-10 15:31:00,198.917,198.952,198.913,198.913,79700001.0
2005-08-10 15:32:00,198.905,198.924,198.897,198.897,61299999.0
2005-08-10 15:33:00,198.879,198.889,198.877,198.877,22000000.0
2005-08-10 15:34:00,198.9,198.932,198.87,198.932,60400000.0
2005-08-10 15:35:00,198.922,198.945,198.887,198.914,52600000.0
2005-08-10 15:36:00,198.906,198.945,198.881,198.945,28000000.0
2005-08-10 15:37:00,198.982,198.996,198.951,198.958,48500000.0
2005-08-10 15:38:00,198.959,198.963,198.937,198.942,47700000.0
2005-08-10 15:39:00,198.938,198.986,198.926,198.966,40500000.0
2005-08-10 15:40:00,198.965,198.972,198.919,198.935,44000001.0
2005-08-10 15:41:00,198.962,198.968,198.93,198.968,61900000.0
2005-08-10 15:42:00,198.923,198.95,198.911,198.919,35500000.0
2005-08-10 15:43:00,198.929,198.935,198.88,198.88,41400000.0
2005-08-10 15:44:00,198.903,198.97,198.903,198.967,41100000.0
2005-08-10 15:45:00,198.893,198.893,198.862,198.862,28800000.0
2005-08-10 15:46:00,198.905,198.935,198.831,198.871,48100000.0
2005-08-10 15:47:00,198.846,198.924,198.788,198.788,50100000.0
2005-08-10 15:48:00,198.793,198.827,198.793,198.826,47900000.0
2005-08-10 15:49:00,198.818,198.859,198.803,198.859,66100001.0
2005-08-10 15:50:00,198.854,198.863,198.844,198.859,25700000.0
2005-08-10 15:51:00,198.859,198.876,198.852,198.871,40000000.0
2005-08-10 15:52:00,198.853,198.884,198.83,198.837,52399999.0
2005-08-10 15:53:00,198.846,198.878,198.838,198.876,32600000.0
2005-08-10 15:54:00,198.895,198.92,198.878,198.917,56900000.0
2005-08-10 15:55:00,198.875,198.875,198.804,198.828,57100001.0
2005-08-10 15:56:00,198.804,198.836,198.791,198.809,70000000.0
2005-08-10 15:57:00,198.782,198.852,198.782,198.836,42000000.0
2005-08-10 15:58:00,198.823,198.883,198.823,198.879,35800000.0
2005-08-10 15:59:00,198.852,198.855,198.806,198.806,38500000.0
2005-08-10 16:00:00,198.718,198.718,198.691,198.716,29700000.0
2005-08-10 16:01:00,198.743,198.765,198.734,198.765,30600000.0
2005-08-10 16:02:00,198.777,198.777,198.695,198.704,38300000.0
2005-08-10 16:03:00,198.687,198.731,198.687,198.725,30500000.0
2005-08-10 16:04:00,198.722,198.722,198.652,198.652,56199999.0
2005-08-10 16:05:00,198.66,198.682,198.634,198.682,23800000.0
2005-08-10 16:06:00,198.676,198.691,198.651,198.671,60800000.0
2005-08-10 16:07:00,198.67,198.699,198.653,198.683,44200000.0
2005-08-10 16:08:00,198.717,198.74,198.695,198.731,84000001.0
2005-08-10 16:09:00,198.721,198.755,198.698,198.755,35600000.0
2005-08-10 16:10:00,198.753,198.76,198.741,198.76,39499999.0
2005-08-10 16:11:00,198.745,198.782,198.745,198.767,28300000.0
2005-08-10 16:12:00,198.775,198.775,198.743,198.745,29300000.0
2005-08-10 16:13:00,198.751,198.751,198.719,198.74,57700000.0
2005-08-10 16:14:00,198.734,198.747,198.675,198.675,59500000.0
2005-08-10 16:15:00,198.658,198.676,198.646,198.655,39300000.0
2005-08-10 16:16:00,198.622,198.68,198.622,198.68,32200000.0
2005-08-10 16:17:00,198.673,198.683,198.584,198.584,73700002.0
2005-08-10 16:18:00,198.593,198.609,198.549,198.549,58699999.0
2005-08-10 16:19:00,198.571,198.58,198.524,198.567,60900000.0
2005-08-10 16:20:00,198.59,198.624,198.59,198.593,43100001.0
2005-08-10 16:21:00,198.611,198.676,198.611,198.648,31500000.0
2005-08-10 16:22:00,198.639,198.648,198.605,198.634,48400000.0
2005-08-10 16:23:00,198.636,198.636,198.583,198.583,49000000.0
2005-08-10 16:24:00,198.604,198.609,198.54,198.54,51400000.0
2005-08-10 16:25:00,198.506,198.546,198.485,198.542,43400000.0
2005-08-10 16:26:00,198.488,198.488,198.399,198.399,42900000.0
2005-08-10 16:27:00,198.412,198.424,198.395,198.422,36600000.0
2005-08-10 16:28:00,198.436,198.455,198.423,198.435,54400000.0
2005-08-10 16:29:00,198.443,198.56,198.443,198.464,35700000.0
2005-08-10 16:30:00,198.424,198.443,198.412,198.428,63400001.0
2005-08-10 16:31:00,198.419,198.452,198.417,198.452,42400000.0
2005-08-10 16:32:00,198.46,198.47,198.439,198.47,67500000.0
2005-08-10 16:33:00,198.436,198.436,198.401,198.409,55700000.0
2005-08-10 16:34:00,198.41,198.416,198.384,198.416,75300000.0
2005-08-10 16:35:00,198.407,198.475,198.407,198.43,62000000.0
2005-08-10 16:36:00,198.462,198.517,198.462,198.505,51700000.0
2005-08-10 16:37:00,198.543,198.545,198.459,198.465,64100000.0
2005-08-10 16:38:00,198.452,198.467,198.426,198.426,39700000.0
2005-08-10 16:39:00,198.431,198.447,198.422,198.433,34100000.0
2005-08-10 16:40:00,198.44,198.461,198.424,198.424,32300000.0
2005-08-10 16:41:00,198.438,198.472,198.426,198.438,39900000.0
2005-08-10 16:42:00,198.431,198.441,198.401,198.401,62300001.0
2005-08-10 16:43:00,198.402,198.414,198.371,198.377,52100000.0
2005-08-10 16:44:00,198.392,198.394,198.371,198.371,35800000.0
2005-08-10 16:45:00,198.382,198.382,198.35,198.357,72200000.0
2005-08-10 16:46:00,198.378,198.422,198.368,198.371,19100000.0
2005-08-10 16:47:00,198.353,198.414,198.346,198.398,46800001.0
2005-08-10 16:48:00,198.371,198.433,198.371,198.418,48200000.0
2005-08-10 16:49:00,198.427,198.434,198.367,198.373,52599998.0
2005-08-10 16:50:00,198.379,198.423,198.362,198.423,56800000.0
2005-08-10 16:51:00,198.453,198.485,198.453,198.476,68100000.0
2005-08-10 16:52:00,198.45,198.5,198.404,198.482,51400001.0
2005-08-10 16:53:00,198.458,198.502,198.423,198.47,61100000.0
2005-08-10 16:54:00,198.461,198.471,198.421,198.421,54500000.0
2005-08-10 16:55:00,198.466,198.477,198.375,198.408,51700000.0
2005-08-10 16:56:00,198.418,198.489,198.418,198.489,77400000.0
2005-08-10 16:57:00,198.517,198.528,198.501,198.502,42700000.0
2005-08-10 16:58:00,198.518,198.553,198.504,198.54,54200000.0
2005-08-10 16:59:00,198.53,198.561,198.518,198.526,65200000.0
2005-08-10 17:00:00,198.515,198.548,198.506,198.547,51200001.0
2005-08-10 17:01:00,198.538,198.565,198.489,198.531,45600000.0
2005-08-10 17:02:00,198.508,198.542,198.481,198.542,33599999.0
2005-08-10 17:03:00,198.545,198.545,198.5,198.51,69799999.0
2005-08-10 17:04:00,198.522,198.575,198.487,198.575,80099999.0
2005-08-10 17:05:00,198.57,198.582,198.517,198.548,31100000.0
2005-08-10 17:06:00,198.561,198.561,198.526,198.542,50100000.0
2005-08-10 17:07:00,198.566,198.578,198.518,198.527,45000001.0
2005-08-10 17:08:00,198.512,198.56,198.512,198.547,32600000.0
2005-08-10 17:09:00,198.537,198.559,198.488,198.5,60500000.0
2005-08-10 17:10:00,198.506,198.553,198.495,198.5,89800000.0
2005-08-10 17:11:00,198.463,198.463,198.393,198.393,29000000.0
2005-08-10 17:12:00,198.401,198.427,198.401,198.414,21300000.0
2005-08-10 17:13:00,198.424,198.446,198.42,198.43,38800000.0
2005-08-10 17:14:00,198.472,198.498,198.4,198.4,16400000.0
2005-08-10 17:15:00,198.352,198.352,198.304,198.321,60100000.0
2005-08-10 17:16:00,198.309,198.344,198.285,198.285,25500000.0
2005-08-10 17:17:00,198.275,198.314,198.275,198.298,18600000.0
2005-08-10 17:18:00,198.31,198.373,198.31,198.366,23700000.0
2005-08-10 17:19:00,198.425,198.451,198.357,198.411,87000000.0
2005-08-10 17:20:00,198.432,198.445,198.413,198.42,83300001.0
2005-08-10 17:21:00,198.463,198.464,198.422,198.422,55300000.0
2005-08-10 17:22:00,198.416,198.439,198.38,198.38,70600001.0
2005-08-10 17:23:00,198.384,198.409,198.349,198.365,47000000.0
2005-08-10 17:24:00,198.372,198.396,198.348,198.361,51700000.0
2005-08-10 17:25:00,198.351,198.399,198.341,198.383,59000000.0
2005-08-10 17:26:00,198.405,198.432,198.392,198.432,62600000.0
2005-08-10 17:27:00,198.457,198.482,198.457,198.482,30000000.0
2005-08-10 17:28:00,198.485,198.499,198.408,198.408,59500000.0
2005-08-10 17:29:00,198.415,198.415,198.333,198.345,61200001.0
2005-08-10 17:30:00,198.324,198.394,198.324,198.394,31600000.0
2005-08-10 17:31:00,198.402,198.423,198.396,198.417,59300000.0
2005-08-10 17:32:00,198.404,198.447,198.404,198.447,31400000.0
2005-08-10 17:33:00,198.408,198.454,198.408,198.445,64799999.0
2005-08-10 17:34:00,198.431,198.464,198.427,198.464,55799999.0
2005-08-10 17:35:00,198.464,198.521,198.464,198.467,74400000.0
2005-08-10 17:36:00,198.479,198.535,198.478,198.535,98000002.0
2005-08-10 17:37:00,198.53,198.544,198.486,198.497,66000000.0
2005-08-10 17:38:00,198.516,198.523,198.479,198.5,51899999.0
2005-08-10 17:39:00,198.493,198.496,198.486,198.495,34300000.0
2005-08-10 17:40:00,198.488,198.498,198.447,198.447,18800000.0
2005-08-10 17:41:00,198.423,198.45,198.395,198.395,69700000.0
2005-08-10 17:42:00,198.4,198.436,198.4,198.427,66100000.0
2005-08-10 17:43:00,198.436,198.443,198.404,198.419,43000000.0
2005-08-10 17:44:00,198.439,198.46,198.377,198.377,17900000.0
2005-08-10 17:45:00,198.374,198.391,198.351,198.358,35600000.0
2005-08-10 17:46:00,198.337,198.355,198.307,198.314,55800000.0
2005-08-10 17:47:00,198.326,198.371,198.297,198.371,52000000.0
2005-08-10 17:48:00,198.36,198.36,198.315,198.315,35700000.0
2005-08-10 17:49:00,198.348,198.382,198.332,198.371,30900000.0
2005-08-10 17:50:00,198.407,198.407,198.37,198.373,36400000.0
2005-08-10 17:51:00,198.388,198.409,198.363,198.371,66800001.0
2005-08-10 17:52:00,198.371,198.371,198.31,198.321,37200000.0
2005-08-10 17:53:00,198.303,198.361,198.292,198.301,82200000.0
2005-08-10 17:54:00,198.316,198.331,198.297,198.313,60099999.0
2005-08-10 17:55:00,198.326,198.347,198.309,198.309,45700000.0
2005-08-10 17:56:00,198.308,198.333,198.279,198.302,94700000.0
2005-08-10 17:57:00,198.31,198.327,198.291,198.327,39100001.0
2005-08-10 17:58:00,198.34,198.343,198.323,198.33,68100000.0
2005-08-10 17:59:00,198.33,198.337,198.3,198.337,71500000.0
2005-08-10 18:00:00,198.346,198.361,198.338,198.34,50500000.0
2005-08-10 18:01:00,198.365,198.365,198.331,198.333,516100000.0
2005-08-10 18:02:00,198.375,198.375,198.316,198.318,800700002.0
2005-08-10 18:03:00,198.341,198.419,198.337,198.337,647100000.0
2005-08-10 18:04:00,198.333,198.394,198.333,198.342,443400000.0
2005-08-10 18:05:00,198.357,198.396,198.324,198.329,717500001.0
2005-08-10 18:06:00,198.342,198.375,198.294,198.306,635999998.0
2005-08-10 18:07:00,198.299,198.32,198.272,198.272,726699999.0
2005-08-10 18:08:00,198.242,198.282,198.242,198.282,599999998.0
2005-08-10 18:09:00,198.277,198.342,198.248,198.307,441600000.0
2005-08-10 18:10:00,198.323,198.366,198.295,198.333,541999999.0
2005-08-10 18:11:00,198.325,198.342,198.304,198.325,406799998.0
2005-08-10 18:12:00,198.329,198.384,198.329,198.349,255599999.0
2005-08-10 18:13:00,198.357,198.395,198.329,198.329,532699996.0
2005-08-10 18:14:00,198.332,198.371,198.297,198.371,780899999.0
2005-08-10 18:15:00,198.317,198.395,198.317,198.386,624400001.0
2005-08-10 18:16:00,198.349,198.364,198.313,198.351,538300001.0
2005-08-10 18:17:00,198.358,198.397,198.328,198.337,205100000.0
2005-08-10 18:18:00,198.354,198.376,198.31,198.33,357200000.0
2005-08-10 18:19:00,198.303,198.353,198.286,198.342,478600001.0
2005-08-10 18:20:00,198.304,198.403,198.214,198.311,575500001.0
2005-08-10 18:21:00,198.217,198.27,198.206,198.222,570600000.0
2005-08-10 18:22:00,198.219,198.283,198.199,198.265,458199999.0
2005-08-10 18:23:00,198.209,198.29,198.209,198.239,764900005.0
2005-08-10 18:24:00,198.231,198.315,198.212,198.239,588599998.0
2005-08-10 18:25:00,198.365,198.365,198.253,198.31,508599999.0
2005-08-10 18:26:00,198.259,198.328,198.221,198.251,414700000.0
2005-08-10 18:27:00,198.26,198.327,198.26,198.266,372700001.0
2005-08-10 18:28:00,198.26,198.308,198.24,198.273,353800001.0
2005-08-10 18:29:00,198.274,198.295,198.23,198.247,503100002.0
2005-08-10 18:30:00,198.255,198.307,198.25,198.25,304900000.0
2005-08-10 18:31:00,198.243,198.32,198.243,198.32,348700000.0
2005-08-10 18:32:00,198.266,198.311,198.266,198.29,365100001.0
2005-08-10 18:33:00,198.303,198.366,198.302,198.306,444000001.0
2005-08-10 18:34:00,198.313,198.359,198.27,198.298,469499999.0
2005-08-10 18:35:00,198.301,198.365,198.299,198.306,487500001.0
2005-08-10 18:36:00,198.271,198.355,198.271,198.285,269500000.0
2005-08-10 18:37:00,198.3,198.3,198.274,198.289,141500000.0
2005-08-10 18:38:00,198.323,198.343,198.323,198.34,107400000.0
2005-08-10 18:39:00,198.356,198.474,198.356,198.426,108600000.0
2005-08-10 18:40:00,198.425,198.457,198.408,198.42,319100000.0
2005-08-10 18:41:00,198.413,198.489,198.35,198.35,294000000.0
2005-08-10 18:42:00,198.484,198.523,198.484,198.49,215199998.0
2005-08-10 18:43:00,198.483,198.513,198.449,198.465,99900000.0
2005-08-10 18:44:00,198.454,198.472,198.364,198.422,297299999.0
2005-08-10 18:45:00,198.451,198.521,198.367,198.472,221599999.0
2005-08-10 18:46:00,198.484,198.545,198.484,198.504,217400000.0
2005-08-10 18:47:00,198.492,198.544,198.453,198.508,139000001.0
2005-08-10 18:48:00,198.53,198.545,198.456,198.503,156299999.0
2005-08-10 18:49:00,198.473,198.524,198.402,198.423,207399999.0
2005-08-10 18:50:00,198.425,198.493,198.425,198.456,219900000.0
2005-08-10 18:51:00,198.471,198.494,198.426,198.436,169400000.0
2005-08-10 18:52:00,198.438,198.477,198.41,198.463,275500001.0
2005-08-10 18:53:00,198.42,198.432,198.394,198.405,245600001.0
2005-08-10 18:54:00,198.409,198.49,198.402,198.407,204500001.0
2005-08-10 18:55:00,198.39,198.431,198.365,198.365,210200000.0
2005-08-10 18:56:00,198.405,198.413,198.348,198.405,52200000.0
2005-08-10 18:57:00,198.352,198.427,198.3,198.338,144400000.0
2005-08-10 18:58:00,198.348,198.412,198.348,198.36,325500002.0
2005-08-10 18:59:00,198.348,198.379,198.347,198.379,241199999.0
2005-08-10 19:00:00,198.38,198.433,198.379,198.381,85400000.0
2005-08-10 19:01:00,198.371,198.4,198.362,198.4,82600000.0
2005-08-10 19:02:00,198.408,198.419,198.381,198.385,178000000.0
2005-08-10 19:03:00,198.403,198.414,198.331,198.374,271900001.0
2005-08-10 19:04:00,198.385,198.419,198.383,198.405,192800001.0
2005-08-10 19:05:00,198.401,198.41,198.39,198.409,153900000.0
2005-08-10 19:06:00,198.448,198.476,198.398,198.398,374999998.0
2005-08-10 19:07:00,198.4,198.435,198.374,198.374,282699999.0
2005-08-10 19:08:00,198.353,198.366,198.303,198.339,491100000.0
2005-08-10 19:09:00,198.35,198.388,198.334,198.363,176899999.0
2005-08-10 19:10:00,198.366,198.424,198.35,198.382,136500001.0
2005-08-10 19:11:00,198.364,198.393,198.356,198.36,84100000.0
2005-08-10 19:12:00,198.354,198.432,198.354,198.429,92900001.0
2005-08-10 19:13:00,198.393,198.434,198.393,198.395,128600000.0
2005-08-10 19:14:00,198.39,198.416,198.373,198.393,205700000.0
2005-08-10 19:15:00,198.398,198.461,198.345,198.405,364700002.0
2005-08-10 19:16:00,198.438,198.452,198.396,198.4,37500000.0
2005-08-10 19:17:00,198.444,198.465,198.385,198.426,101000000.0
2005-08-10 19:18:00,198.412,198.486,198.393,198.437,184300002.0
2005-08-10 19:19:00,198.442,198.466,198.389,198.389,198999998.0
2005-08-10 19:20:00,198.388,198.454,198.388,198.433,220699999.0
2005-08-10 19:21:00,198.436,198.447,198.384,198.429,134100000.0
2005-08-10 19:22:00,198.413,198.44,198.413,198.438,118400001.0
2005-08-10 19:23:00,198.44,198.48,198.391,198.425,411099999.0
2005-08-10 19:24:00,198.431,198.496,198.431,198.446,119299998.0
2005-08-10 19:25:00,198.43,198.481,198.43,198.445,195400000.0
2005-08-10 19:26:00,198.427,198.47,198.427,198.428,460599999.0
2005-08-10 19:27:00,198.417,198.462,198.382,198.444,341700002.0
2005-08-10 19:28:00,198.422,198.453,198.405,198.429,232999999.0
2005-08-10 19:29:00,198.447,198.447,198.394,198.422,50900000.0
2005-08-10 19:30:00,198.408,198.441,198.354,198.441,232700001.0
2005-08-10 19:31:00,198.401,198.419,198.362,198.362,91300000.0
2005-08-10 19:32:00,198.359,198.415,198.359,198.38,355499998.0
2005-08-10 19:33:00,198.359,198.384,198.326,198.383,173200000.0
2005-08-10 19:34:00,198.343,198.366,198.336,198.365,180399999.0
2005-08-10 19:35:00,198.39,198.44,198.351,198.376,282399998.0
2005-08-10 19:36:00,198.364,198.386,198.326,198.386,224999999.0
2005-08-10 19:37:00,198.423,198.45,198.361,198.361,72800000.0
2005-08-10 19:38:00,198.383,198.45,198.366,198.408,254100001.0
2005-08-10 19:39:00,198.4,198.437,198.344,198.423,156900000.0
2005-08-10 19:40:00,198.377,198.377,198.349,198.36,304099999.0
2005-08-10 19:41:00,198.369,198.414,198.346,198.347,307500001.0
2005-08-10 19:42:00,198.346,198.392,198.313,198.375,216299998.0
2005-08-10 19:43:00,198.419,198.421,198.336,198.336,38600000.0
2005-08-10 19:44:00,198.414,198.435,198.345,198.362,180500000.0
2005-08-10 19:45:00,198.35,198.385,198.321,198.385,142900001.0
2005-08-10 19:46:00,198.428,198.428,198.365,198.368,163900000.0
2005-08-10 19:47:00,198.345,198.353,198.316,198.327,68600000.0
2005-08-10 19:48:00,198.343,198.403,198.307,198.34,234400000.0
2005-08-10 19:49:00,198.359,198.384,198.336,198.353,121200000.0
2005-08-10 19:50:00,198.331,198.42,198.331,198.379,188300001.0
2005-08-10 19:51:00,198.377,198.407,198.346,198.361,178799998.0
2005-08-10 19:52:00,198.368,198.37,198.337,198.341,131800001.0
2005-08-10 19:53:00,198.336,198.414,198.328,198.349,120700000.0
2005-08-10 19:54:00,198.351,198.407,198.351,198.378,224500000.0
2005-08-10 19:55:00,198.371,198.408,198.359,198.359,58400000.0
2005-08-10 19:56:00,198.35,198.374,198.328,198.374,142800000.0
2005-08-10 19:57:00,198.316,198.395,198.316,198.351,133600000.0
2005-08-10 19:58:00,198.345,198.356,198.307,198.319,253200000.0
2005-08-10 19:59:00,198.317,198.372,198.29,198.29,322799998.0
2005-08-10 20:00:00,198.301,198.31,198.273,198.273,72900000.0
2005-08-10 20:01:00,198.272,198.324,198.255,198.287,82200000.0
2005-08-10 20:02:00,198.31,198.334,198.274,198.277,142600000.0
2005-08-10 20:03:00,198.302,198.325,198.263,198.271,137600000.0
2005-08-10 20:04:00,198.314,198.32,198.285,198.298,153100000.0
2005-08-10 20:05:00,198.292,198.32,198.261,198.315,118200000.0
2005-08-10 20:06:00,198.313,198.342,198.286,198.291,208700000.0
2005-08-10 20:07:00,198.3,198.333,198.286,198.333,145800000.0
2005-08-10 20:08:00,198.344,198.377,198.315,198.325,185199999.0
2005-08-10 20:09:00,198.368,198.412,198.288,198.338,130499999.0
2005-08-10 20:10:00,198.328,198.328,198.269,198.269,167199999.0
2005-08-10 20:11:00,198.27,198.305,198.27,198.298,294600000.0
2005-08-10 20:12:00,198.3,198.344,198.283,198.319,465199998.0
2005-08-10 20:13:00,198.319,198.396,198.319,198.352,192200001.0
2005-08-10 20:14:00,198.413,198.415,198.33,198.338,148100000.0
2005-08-10 20:15:00,198.342,198.38,198.336,198.346,300800001.0
2005-08-10 20:16:00,198.342,198.363,198.329,198.336,132400000.0
2005-08-10 20:17:00,198.354,198.375,198.325,198.375,37600000.0
2005-08-10 20:18:00,198.423,198.473,198.379,198.445,168399998.0
2005-08-10 20:19:00,198.449,198.47,198.416,198.442,180099999.0
2005-08-10 20:20:00,198.403,198.413,198.356,198.375,298600002.0
2005-08-10 20:21:00,198.427,198.449,198.383,198.387,189099998.0
2005-08-10 20:22:00,198.389,198.464,198.38,198.395,283300004.0
2005-08-10 20:23:00,198.418,198.434,198.355,198.434,196100001.0
2005-08-10 20:24:00,198.435,198.449,198.394,198.405,150400001.0
2005-08-10 20:25:00,198.408,198.47,198.403,198.403,266200002.0
2005-08-10 20:26:00,198.395,198.489,198.395,198.453,345600000.0
2005-08-10 20:27:00,198.472,198.482,198.396,198.463,215900002.0
2005-08-10 20:28:00,198.463,198.487,198.46,198.466,433499998.0
2005-08-10 20:29:00,198.488,198.55,198.473,198.517,472600001.0
2005-08-10 20:30:00,198.504,198.565,198.446,198.526,557600001.0
2005-08-10 20:31:00,198.532,198.607,198.519,198.565,417199999.0
2005-08-10 20:32:00,198.536,198.588,198.488,198.543,499600001.0
2005-08-10 20:33:00,198.544,198.589,198.484,198.561,168000001.0
2005-08-10 20:34:00,198.521,198.574,198.514,198.554,103600000.0
2005-08-10 20:35:00,198.54,198.548,198.524,198.548,102700000.0
2005-08-10 20:36:00,198.552,198.577,198.535,198.577,86700000.0
2005-08-10 20:37:00,198.574,198.599,198.557,198.587,61700000.0
2005-08-10 20:38:00,198.608,198.66,198.59,198.6,241500000.0
2005-08-10 20:39:00,198.596,198.651,198.585,198.606,163400000.0
2005-08-10 20:40:00,198.598,198.631,198.585,198.585,355400000.0
2005-08-10 20:41:00,198.554,198.614,198.554,198.614,164400000.0
2005-08-10 20:42:00,198.613,198.623,198.594,198.614,226299999.0
2005-08-10 20:43:00,198.609,198.624,198.563,198.574,331600002.0
2005-08-10 20:44:00,198.555,198.607,198.532,198.591,412300003.0
2005-08-10 20:45:00,198.596,198.607,198.523,198.564,243200001.0
2005-08-10 20:46:00,198.585,198.595,198.54,198.541,256299999.0
2005-08-10 20:47:00,198.579,198.586,198.497,198.517,273800002.0
2005-08-10 20:48:00,198.555,198.592,198.528,198.528,253300000.0
2005-08-10 20:49:00,198.525,198.554,198.525,198.551,170199998.0
2005-08-10 20:50:00,198.567,198.623,198.561,198.582,404500001.0
2005-08-10 20:51:00,198.574,198.62,198.557,198.591,143900000.0
2005-08-10 20:52:00,198.605,198.622,198.553,198.553,94200001.0
2005-08-10 20:53:00,198.55,198.602,198.541,198.541,242600000.0
2005-08-10 20:54:00,198.542,198.587,198.541,198.541,176499999.0
2005-08-10 20:55:00,198.549,198.577,198.525,198.557,335500000.0
2005-08-10 20:56:00,198.56,198.577,198.52,198.527,251399999.0
2005-08-10 20:57:00,198.521,198.522,198.498,198.502,296200001.0
2005-08-10 20:58:00,198.476,198.499,198.456,198.472,375299998.0
2005-08-10 20:59:00,198.461,198.487,198.41,198.455,526799999.0
2005-08-10 21:00:00,198.47,198.572,198.438,198.52,427299999.0
2005-08-10 21:01:00,198.541,198.567,198.528,198.528,376400000.0
2005-08-10 21:02:00,198.53,198.535,198.506,198.528,257100001.0
2005-08-10 21:03:00,198.538,198.602,198.538,198.56,227800000.0
2005-08-10 21:04:00,198.587,198.623,198.501,198.59,100500000.0
2005-08-10 21:05:00,198.57,198.599,198.562,198.567,114900000.0
2005-08-10 21:06:00,198.586,198.619,198.531,198.582,171999999.0
2005-08-10 21:07:00,198.578,198.585,198.526,198.584,245000001.0
2005-08-10 21:08:00,198.583,198.636,198.517,198.533,155900000.0
2005-08-10 21:09:00,198.523,198.537,198.52,198.52,104900000.0
2005-08-10 21:10:00,198.548,198.551,198.52,198.528,108000000.0
2005-08-10 21:11:00,198.518,198.583,198.511,198.522,106500000.0
2005-08-10 21:12:00,198.535,198.59,198.512,198.512,106000000.0
2005-08-10 21:13:00,198.52,198.564,198.516,198.52,156600000.0
2005-08-10 21:14:00,198.516,198.622,198.516,198.554,305199998.0
2005-08-10 21:15:00,198.539,198.592,198.528,198.528,323199999.0
2005-08-10 21:16:00,198.513,198.58,198.49,198.574,115199999.0
2005-08-10 21:17:00,198.561,198.61,198.53,198.558,261800000.0
2005-08-10 21:18:00,198.551,198.568,198.495,198.525,146100000.0
2005-08-10 21:19:00,198.558,198.575,198.489,198.502,314400001.0
2005-08-10 21:20:00,198.494,198.505,198.464,198.502,361900001.0
2005-08-10 21:21:00,198.499,198.499,198.469,198.48,227200001.0
2005-08-10 21:22:00,198.478,198.534,198.478,198.53,180699999.0
2005-08-10 21:23:00,198.495,198.526,198.451,198.484,174599999.0
2005-08-10 21:24:00,198.473,198.537,198.473,198.481,231300001.0
2005-08-10 21:25:00,198.519,198.553,198.476,198.478,264700002.0
2005-08-10 21:26:00,198.51,198.544,198.456,198.456,154900000.0
2005-08-10 21:27:00,198.484,198.515,198.468,198.489,197800001.0
2005-08-10 21:28:00,198.469,198.528,198.46,198.513,111100000.0
2005-08-10 21:29:00,198.487,198.527,198.481,198.497,72499999.0
2005-08-10 21:30:00,198.527,198.527,198.455,198.455,137600000.0
2005-08-10 21:31:00,198.433,198.498,198.433,198.498,64800000.0
2005-08-10 21:32:00,198.484,198.547,198.471,198.505,121700000.0
2005-08-10 21:33:00,198.495,198.555,198.488,198.496,155100001.0
2005-08-10 21:34:00,198.537,198.538,198.483,198.523,133600001.0
2005-08-10 21:35:00,198.532,198.559,198.529,198.53,60500000.0
2005-08-10 21:36:00,198.522,198.546,198.503,198.528,67100000.0
2005-08-10 21:37:00,198.525,198.532,198.493,198.509,92000000.0
2005-08-10 21:38:00,198.521,198.551,198.516,198.516,50300001.0
2005-08-10 21:39:00,198.491,198.524,198.482,198.511,25700000.0
2005-08-10 21:40:00,198.532,198.532,198.502,198.504,50400000.0
2005-08-10 21:41:00,198.504,198.534,198.504,198.515,89899999.0
2005-08-10 21:42:00,198.526,198.573,198.514,198.514,135299999.0
2005-08-10 21:43:00,198.498,198.523,198.493,198.523,33900000.0
2005-08-10 21:44:00,198.524,198.561,198.48,198.504,160000000.0
2005-08-10 21:45:00,198.523,198.528,198.491,198.491,91300000.0
2005-08-10 21:46:00,198.504,198.565,198.482,198.538,97700000.0
2005-08-10 21:47:00,198.545,198.56,198.496,198.5,72700000.0
2005-08-10 21:48:00,198.5,198.546,198.489,198.499,113700001.0
2005-08-10 21:49:00,198.468,198.48,198.468,198.475,60500000.0
2005-08-10 21:50:00,198.536,198.536,198.501,198.525,62200000.0
2005-08-10 21:51:00,198.508,198.547,198.508,198.535,88300000.0
2005-08-10 21:52:00,198.538,198.618,198.538,198.618,32300000.0
2005-08-10 21:53:00,198.556,198.556,198.515,198.534,48000001.0
2005-08-10 21:54:00,198.558,198.631,198.558,198.58,89800001.0
2005-08-10 21:55:00,198.552,198.568,198.55,198.55,55900000.0
2005-08-10 21:56:00,198.571,198.602,198.509,198.509,22500000.0
2005-08-10 21:57:00,198.507,198.594,198.507,198.587,42000000.0
2005-08-10 21:58:00,198.558,198.563,198.525,198.525,79600000.0
2005-08-10 21:59:00,198.535,198.548,198.514,198.548,162700000.0
2005-08-10 22:00:00,198.551,198.597,198.546,198.574,193900001.0
2005-08-10 22:01:00,198.575,198.575,198.487,198.553,177399998.0
2005-08-10 22:02:00,198.526,198.559,198.507,198.559,266799999.0
2005-08-10 22:03:00,198.567,198.595,198.522,198.54,76500001.0
2005-08-10 22:04:00,198.493,198.589,198.493,198.509,161700001.0
2005-08-10 22:05:00,198.565,198.565,198.507,198.516,116600000.0
2005-08-10 22:06:00,198.549,198.563,198.524,198.546,49200001.0
2005-08-10 22:07:00,198.547,198.6,198.539,198.6,43400000.0
2005-08-10 22:08:00,198.612,198.612,198.54,198.54,74600000.0
2005-08-10 22:09:00,198.589,198.609,198.568,198.609,38100001.0
2005-08-10 22:10:00,198.579,198.589,198.553,198.567,41300000.0
2005-08-10 22:11:00,198.571,198.628,198.555,198.615,45200000.0
2005-08-10 22:12:00,198.562,198.577,198.524,198.524,70700000.0
2005-08-10 22:13:00,198.566,198.574,198.533,198.533,57600000.0
2005-08-10 22:14:00,198.517,198.554,198.505,198.531,22500000.0
2005-08-10 22:15:00,198.526,198.577,198.517,198.533,211200001.0
2005-08-10 22:16:00,198.531,198.583,198.49,198.583,205000000.0
2005-08-10 22:17:00,198.505,198.573,198.505,198.526,75800000.0
2005-08-10 22:18:00,198.502,198.566,198.499,198.506,62500000.0
2005-08-10 22:19:00,198.542,198.574,198.514,198.571,51700000.0
2005-08-10 22:20:00,198.52,198.581,198.52,198.537,64800000.0
2005-08-10 22:21:00,198.549,198.635,198.549,198.605,73600001.0
2005-08-10 22:22:00,198.529,198.592,198.518,198.518,42400000.0
2005-08-10 22:23:00,198.547,198.586,198.547,198.562,101700001.0
2005-08-10 22:24:00,198.544,198.584,198.522,198.584,81600000.0
2005-08-10 22:25:00,198.521,198.571,198.512,198.556,72499998.0
2005-08-10 22:26:00,198.549,198.603,198.532,198.603,65199999.0
2005-08-10 22:27:00,198.53,198.571,198.511,198.534,233600001.0
2005-08-10 22:28:00,198.581,198.581,198.523,198.547,23000000.0
2005-08-10 22:29:00,198.542,198.583,198.532,198.559,153500000.0
2005-08-10 22:30:00,198.51,198.552,198.507,198.552,39800000.0
2005-08-10 22:31:00,198.594,198.597,198.541,198.59,103899999.0
2005-08-10 22:32:00,198.568,198.596,198.527,198.586,139100001.0
2005-08-10 22:33:00,198.585,198.629,198.537,198.564,188000000.0
2005-08-10 22:34:00,198.593,198.606,198.538,198.58,291699998.0
2005-08-10 22:35:00,198.588,198.602,198.575,198.602,70299999.0
2005-08-10 22:36:00,198.57,198.599,198.536,198.536,63200000.0
2005-08-10 22:37:00,198.585,198.585,198.544,198.549,58200000.0
2005-08-10 22:38:00,198.567,198.603,198.549,198.558,40700000.0
2005-08-10 22:39:00,198.548,198.606,198.535,198.568,46800000.0
2005-08-10 22:40:00,198.61,198.61,198.545,198.545,85699999.0
2005-08-10 22:41:00,198.55,198.592,198.542,198.592,58000000.0
2005-08-10 22:42:00,198.542,198.554,198.537,198.537,21200000.0
2005-08-10 22:43:00,198.526,198.582,198.51,198.529,121400000.0
2005-08-10 22:44:00,198.525,198.573,198.499,198.515,106900000.0
2005-08-10 22:45:00,198.527,198.591,198.503,198.503,141000001.0
2005-08-10 22:46:00,198.525,198.557,198.496,198.499,78100001.0
2005-08-10 22:47:00,198.535,198.578,198.507,198.507,65700000.0
2005-08-10 22:48:00,198.569,198.569,198.513,198.513,90600000.0
2005-08-10 22:49:00,198.566,198.566,198.519,198.542,45500000.0
2005-08-10 22:50:00,198.539,198.539,198.504,198.504,71500000.0
2005-08-10 22:51:00,198.532,198.561,198.524,198.532,86600000.0
2005-08-10 22:52:00,198.541,198.565,198.541,198.558,64300000.0
2005-08-10 22:53:00,198.545,198.627,198.537,198.613,139100002.0
2005-08-10 22:54:00,198.595,198.601,198.54,198.59,65199999.0
2005-08-10 22:55:00,198.524,198.589,198.516,198.55,67500000.0
2005-08-10 22:56:00,198.6,198.601,198.539,198.539,94799999.0
2005-08-10 22:57:00,198.532,198.622,198.532,198.575,89300000.0
2005-08-10 22:58:00,198.59,198.615,198.541,198.541,28600000.0
2005-08-10 22:59:00,198.566,198.641,198.555,198.633,89000000.0
2005-08-10 23:00:00,198.627,198.647,198.523,198.581,79800000.0
2005-08-10 23:01:00,198.561,198.612,198.551,198.612,34600000.0
2005-08-10 23:02:00,198.607,198.61,198.521,198.569,48000000.0
2005-08-10 23:03:00,198.526,198.577,198.526,198.552,51000000.0
2005-08-10 23:04:00,198.538,198.607,198.538,198.595,92200001.0
2005-08-10 23:05:00,198.583,198.583,198.542,198.576,38100000.0
2005-08-10 23:06:00,198.573,198.607,198.561,198.6,59300000.0
2005-08-10 23:07:00,198.573,198.6,198.566,198.6,31499999.0
2005-08-10 23:08:00,198.605,198.623,198.585,198.622,62900000.0
2005-08-10 23:09:00,198.628,198.641,198.606,198.641,50200000.0
2005-08-10 23:10:00,198.61,198.663,198.596,198.649,62500000.0
2005-08-10 23:11:00,198.619,198.645,198.599,198.606,68600000.0
2005-08-10 23:12:00,198.629,198.663,198.621,198.651,44600000.0
2005-08-10 23:13:00,198.653,198.68,198.627,198.68,45499999.0
2005-08-10 23:14:00,198.595,198.661,198.581,198.651,65100000.0
2005-08-10 23:15:00,198.682,198.682,198.594,198.621,45100000.0
2005-08-10 23:16:00,198.635,198.651,198.583,198.637,80299999.0
2005-08-10 23:17:00,198.624,198.624,198.579,198.592,57999999.0
2005-08-10 23:18:00,198.609,198.638,198.599,198.638,53400000.0
2005-08-10 23:19:00,198.64,198.747,198.634,198.701,65600000.0
2005-08-10 23:20:00,198.71,198.72,198.645,198.688,41200000.0
2005-08-10 23:21:00,198.68,198.708,198.646,198.708,62300001.0
2005-08-10 23:22:00,198.705,198.705,198.621,198.66,55100000.0
2005-08-10 23:23:00,198.68,198.703,198.599,198.687,41900000.0
2005-08-10 23:24:00,198.707,198.716,198.655,198.655,26800000.0
2005-08-10 23:25:00,198.667,198.716,198.659,198.678,44300000.0
2005-08-10 23:26:00,198.705,198.738,198.705,198.72,62400001.0
2005-08-10 23:27:00,198.704,198.726,198.655,198.676,54800000.0
2005-08-10 23:28:00,198.653,198.697,198.651,198.697,43100000.0
2005-08-10 23:29:00,198.657,198.684,198.657,198.667,44500000.0
2005-08-10 23:30:00,198.702,198.702,198.665,198.669,38600000.0
2005-08-10 23:31:00,198.685,198.731,198.672,198.697,46800000.0
2005-08-10 23:32:00,198.677,198.677,198.641,198.641,58800000.0
2005-08-10 23:33:00,198.694,198.71,198.67,198.701,82699999.0
2005-08-10 23:34:00,198.676,198.726,198.673,198.698,40200000.0
2005-08-10 23:35:00,198.702,198.729,198.692,198.728,63699999.0
2005-08-10 23:36:00,198.767,198.786,198.737,198.752,21000000.0
2005-08-10 23:37:00,198.766,198.804,198.752,198.774,30100000.0
2005-08-10 23:38:00,198.783,198.833,198.744,198.833,50999999.0
2005-08-10 23:39:00,198.795,198.846,198.767,198.846,53200000.0
2005-08-10 23:40:00,198.735,198.806,198.726,198.789,72599999.0
2005-08-10 23:41:00,198.82,198.827,198.755,198.783,26800000.0
2005-08-10 23:42:00,198.738,198.809,198.73,198.771,46800000.0
2005-08-10 23:43:00,198.807,198.816,198.753,198.782,44599999.0
2005-08-10 23:44:00,198.783,198.834,198.776,198.825,57400001.0
2005-08-10 23:45:00,198.805,198.806,198.747,198.747,39800000.0
2005-08-10 23:46:00,198.772,198.792,198.762,198.792,48400001.0
2005-08-10 23:47:00,198.79,198.807,198.758,198.77,76600000.0
2005-08-10 23:48:00,198.738,198.773,198.731,198.763,65800000.0
2005-08-10 23:49:00,198.807,198.807,198.736,198.757,89899999.0
2005-08-10 23:50:00,198.773,198.784,198.731,198.767,62999999.0
2005-08-10 23:51:00,198.781,198.806,198.781,198.801,31200000.0
2005-08-10 23:52:00,198.805,198.829,198.759,198.759,37100000.0
2005-08-10 23:53:00,198.797,198.806,198.735,198.735,63900001.0
2005-08-10 23:54:00,198.753,198.764,198.713,198.713,32900000.0
2005-08-10 23:55:00,198.713,198.774,198.708,198.719,59100000.0
2005-08-10 23:56:00,198.73,198.783,198.73,198.744,37100000.0
2005-08-10 23:57:00,198.703,198.756,198.697,198.719,51699999.0
2005-08-10 23:58:00,198.739,198.766,198.705,198.705,70300001.0
2005-08-10 23:59:00,198.785,198.785,198.692,198.692,21000000.0
2005-08-11 00:00:00,198.658,198.73,198.63,198.7,58600000.0
2005-08-11 00:01:00,198.678,198.757,198.678,198.757,26600000.0
2005-08-11 00:02:00,198.757,198.78,198.699,198.699,22200000.0
2005-08-11 00:03:00,198.675,198.733,198.675,198.697,43199999.0
2005-08-11 00:04:00,198.762,198.765,198.672,198.673,41900000.0
2005-08-11 00:05:00,198.685,198.719,198.678,198.708,33400000.0
2005-08-11 00:06:00,198.673,198.723,198.668,198.702,71400000.0
2005-08-11 00:07:00,198.693,198.749,198.693,198.744,69700000.0
2005-08-11 00:08:00,198.675,198.738,198.642,198.652,61400000.0
2005-08-11 00:09:00,198.607,198.716,198.607,198.716,50900000.0
2005-08-11 00:10:00,198.725,198.729,198.656,198.713,73700000.0
2005-08-11 00:11:00,198.715,198.765,198.71,198.742,66799999.0
2005-08-11 00:12:00,198.668,198.777,198.668,198.752,52800000.0
2005-08-11 00:13:00,198.726,198.766,198.714,198.731,39500000.0
2005-08-11 00:14:00,198.77,198.793,198.73,198.793,57100000.0
2005-08-11 00:15:00,198.725,198.757,198.725,198.746,62000000.0
2005-08-11 00:16:00,198.748,198.808,198.748,198.778,81599999.0
2005-08-11 00:17:00,198.803,198.845,198.803,198.824,49800001.0
2005-08-11 00:18:00,198.814,198.831,198.768,198.787,60300000.0
2005-08-11 00:19:00,198.807,198.826,198.771,198.791,40000000.0
2005-08-11 00:20:00,198.779,198.814,198.772,198.813,74800000.0
2005-08-11 00:21:00,198.762,198.812,198.762,198.79,68799999.0
2005-08-11 00:22:00,198.847,198.86,198.734,198.734,27200000.0
2005-08-11 00:23:00,198.793,198.803,198.744,198.747,33600000.0
2005-08-11 00:24:00,198.758,198.797,198.731,198.731,56499999.0
2005-08-11 00:25:00,198.733,198.797,198.716,198.789,43100000.0
2005-08-11 00:26:00,198.78,198.791,198.744,198.765,39100000.0
2005-08-11 00:27:00,198.703,198.751,198.7,198.731,70700001.0
2005-08-11 00:28:00,198.762,198.781,198.714,198.718,68700001.0
2005-08-11 00:29:00,198.782,198.785,198.709,198.709,17800000.0
2005-08-11 00:30:00,198.744,198.764,198.704,198.708,40100000.0
2005-08-11 00:31:00,198.733,198.773,198.729,198.747,79000001.0
2005-08-11 00:32:00,198.781,198.795,198.75,198.778,61099999.0
2005-08-11 00:33:00,198.794,198.81,198.755,198.758,27800000.0
2005-08-11 00:34:00,198.8,198.8,198.721,198.721,31900000.0
2005-08-11 00:35:00,198.769,198.786,198.731,198.734,105300000.0
2005-08-11 00:36:00,198.728,198.765,198.728,198.733,35400000.0
2005-08-11 00:37:00,198.728,198.749,198.719,198.735,67700000.0
2005-08-11 00:38:00,198.715,198.77,198.715,198.734,40800000.0
2005-08-11 00:39:00,198.744,198.768,198.724,198.724,42300000.0
2005-08-11 00:40:00,198.753,198.78,198.73,198.731,104900001.0
2005-08-11 00:41:00,198.743,198.758,198.734,198.74,45300000.0
2005-08-11 00:42:00,198.737,198.756,198.734,198.736,75000000.0
2005-08-11 00:43:00,198.792,198.792,198.73,198.73,79099999.0
2005-08-11 00:44:00,198.787,198.793,198.725,198.742,38200000.0
2005-08-11 00:45:00,198.758,198.797,198.758,198.789,61499999.0
2005-08-11 00:46:00,198.737,198.737,198.722,198.722,33300000.0
2005-08-11 00:47:00,198.745,198.799,198.745,198.762,29300000.0
2005-08-11 00:48:00,198.756,198.775,198.691,198.691,43000000.0
2005-08-11 00:49:00,198.691,198.798,198.691,198.767,30100000.0
2005-08-11 00:50:00,198.752,198.759,198.72,198.759,63600001.0
2005-08-11 00:51:00,198.72,198.77,198.704,198.77,47200000.0
2005-08-11 00:52:00,198.772,198.772,198.7,198.714,30600000.0
2005-08-11 00:53:00,198.726,198.744,198.715,198.719,53999999.0
2005-08-11 00:54:00,198.74,198.77,198.701,198.716,45800000.0
2005-08-11 00:55:00,198.716,198.783,198.715,198.741,44299999.0
2005-08-11 00:56:00,198.779,198.788,198.746,198.777,81699999.0
2005-08-11 00:57:00,198.748,198.771,198.718,198.736,76100000.0
2005-08-11 00:58:00,198.737,198.765,198.737,198.743,61300000.0
2005-08-11 00:59:00,198.754,198.795,198.729,198.729,40600000.0
2005-08-11 01:00:00,198.731,198.765,198.726,198.752,46700000.0
2005-08-11 01:01:00,198.682,198.722,198.682,198.701,44300000.0
2005-08-11 01:02:00,198.701,198.758,198.7,198.741,62299999.0
2005-08-11 01:03:00,198.735,198.804,198.735,198.792,41100000.0
2005-08-11 01:04:00,198.763,198.791,198.73,198.73,42600000.0
2005-08-11 01:05:00,198.761,198.777,198.747,198.761,58999999.0
2005-08-11 01:06:00,198.769,198.785,198.728,198.74,54100000.0
2005-08-11 01:07:00,198.736,198.77,198.73,198.77,64599999.0
2005-08-11 01:08:00,198.718,198.745,198.718,198.735,66700000.0
2005-08-11 01:09:00,198.755,198.771,198.723,198.738,72700000.0
2005-08-11 01:10:00,198.774,198.793,198.746,198.75,43700000.0
2005-08-11 01:11:00,198.745,198.769,198.711,198.711,70800001.0
2005-08-11 01:12:00,198.764,198.775,198.692,198.692,69800000.0
2005-08-11 01:13:00,198.69,198.719,198.682,198.719,35700000.0
2005-08-11 01:14:00,198.721,198.742,198.648,198.648,52900000.0
2005-08-11 01:15:00,198.633,198.65,198.615,198.645,41600000.0
2005-08-11 01:16:00,198.686,198.7,198.673,198.692,67800000.0
2005-08-11 01:17:00,198.672,198.698,198.643,198.684,42800000.0
2005-08-11 01:18:00,198.694,198.717,198.679,198.686,53600000.0
2005-08-11 01:19:00,198.693,198.698,198.677,198.695,45900000.0
2005-08-11 01:20:00,198.722,198.735,198.681,198.681,46300000.0
2005-08-11 01:21:00,198.701,198.722,198.612,198.612,64800001.0
2005-08-11 01:22:00,198.613,198.629,198.594,198.619,32700000.0
2005-08-11 01:23:00,198.614,198.659,198.606,198.655,34600000.0
2005-08-11 01:24:00,198.678,198.695,198.647,198.658,39900000.0
2005-08-11 01:25:00,198.652,198.679,198.589,198.589,36500001.0
2005-08-11 01:26:00,198.588,198.677,198.588,198.615,61500000.0
2005-08-11 01:27:00,198.637,198.664,198.629,198.664,35700000.0
2005-08-11 01:28:00,198.632,198.656,198.615,198.615,36300000.0
2005-08-11 01:29:00,198.612,198.637,198.576,198.593,42400000.0
2005-08-11 01:30:00,198.611,198.631,198.577,198.583,29600000.0
2005-08-11 01:31:00,198.573,198.654,198.573,198.583,48700000.0
2005-08-11 01:32:00,198.63,198.64,198.586,198.612,35600000.0
2005-08-11 01:33:00,198.608,198.668,198.594,198.594,67500000.0
2005-08-11 01:34:00,198.576,198.576,198.533,198.563,34000000.0
2005-08-11 01:35:00,198.596,198.617,198.577,198.577,59400000.0
2005-08-11 01:36:00,198.554,198.554,198.524,198.528,33800000.0
2005-08-11 01:37:00,198.565,198.599,198.565,198.569,82699999.0
2005-08-11 01:38:00,198.55,198.591,198.511,198.511,25800000.0
2005-08-11 01:39:00,198.542,198.625,198.542,198.555,37700000.0
2005-08-11 01:40:00,198.543,198.564,198.523,198.552,59700000.0
2005-08-11 01:41:00,198.525,198.569,198.525,198.533,48600000.0
2005-08-11 01:42:00,198.579,198.579,198.513,198.521,51200000.0
2005-08-11 01:43:00,198.519,198.594,198.518,198.585,67900001.0
2005-08-11 01:44:00,198.572,198.621,198.572,198.596,34900000.0
2005-08-11 01:45:00,198.575,198.602,198.567,198.596,89499998.0
2005-08-11 01:46:00,198.543,198.592,198.534,198.573,33600000.0
2005-08-11 01:47:00,198.568,198.608,198.558,198.608,70100000.0
2005-08-11 01:48:00,198.59,198.604,198.569,198.603,44100000.0
2005-08-11 01:49:00,198.606,198.606,198.54,198.554,34600000.0
2005-08-11 01:50:00,198.6,198.613,198.538,198.603,91700000.0
2005-08-11 01:51:00,198.58,198.611,198.56,198.591,33100000.0
2005-08-11 01:52:00,198.565,198.578,198.542,198.545,36800000.0
2005-08-11 01:53:00,198.526,198.564,198.526,198.564,22000000.0
2005-08-11 01:54:00,198.627,198.627,198.559,198.585,63000000.0
2005-08-11 01:55:00,198.613,198.631,198.581,198.614,62400000.0
2005-08-11 01:56:00,198.583,198.62,198.565,198.568,42300000.0
2005-08-11 01:57:00,198.582,198.596,198.533,198.534,40900000.0
2005-08-11 01:58:00,198.6,198.6,198.527,198.527,29000000.0
2005-08-11 01:59:00,198.573,198.599,198.556,198.599,37200000.0
2005-08-11 02:00:00,198.624,198.659,198.624,198.636,27900000.0
2005-08-11 02:01:00,198.634,198.653,198.566,198.566,36600000.0
2005-08-11 02:02:00,198.602,198.622,198.569,198.62,39600000.0
2005-08-11 02:03:00,198.582,198.602,198.57,198.587,61600000.0
2005-08-11 02:04:00,198.63,198.655,198.583,198.583,53600000.0
2005-08-11 02:05:00,198.59,198.614,198.523,198.523,36300000.0
2005-08-11 02:06:00,198.54,198.6,198.521,198.521,60200000.0
2005-08-11 02:07:00,198.569,198.572,198.504,198.504,33500000.0
2005-08-11 02:08:00,198.534,198.544,198.462,198.462,92100000.0
2005-08-11 02:09:00,198.495,198.53,198.413,198.429,55300000.0
2005-08-11 02:10:00,198.482,198.547,198.423,198.423,84100000.0
2005-08-11 02:11:00,198.437,198.461,198.437,198.453,78800000.0
2005-08-11 02:12:00,198.432,198.528,198.401,198.484,65900000.0
2005-08-11 02:13:00,198.475,198.485,198.425,198.425,19800000.0
2005-08-11 02:14:00,198.418,198.418,198.371,198.411,45000000.0
2005-08-11 02:15:00,198.414,198.455,198.405,198.432,52600001.0
2005-08-11 02:16:00,198.436,198.496,198.433,198.459,63099999.0
2005-08-11 02:17:00,198.451,198.474,198.439,198.462,42700000.0
2005-08-11 02:18:00,198.485,198.553,198.485,198.512,42500000.0
2005-08-11 02:19:00,198.511,198.577,198.511,198.536,59400000.0
2005-08-11 02:20:00,198.576,198.63,198.576,198.622,19200000.0
2005-08-11 02:21:00,198.625,198.645,198.608,198.645,22100000.0
2005-08-11 02:22:00,198.624,198.624,198.586,198.604,55999999.0
2005-08-11 02:23:00,198.617,198.622,198.557,198.598,45300000.0
2005-08-11 02:24:00,198.599,198.599,198.576,198.593,29500000.0
2005-08-11 02:25:00,198.602,198.602,198.561,198.591,38000000.0
2005-08-11 02:26:00,198.564,198.609,198.557,198.577,58599999.0
2005-08-11 02:27:00,198.599,198.614,198.585,198.589,56100000.0
2005-08-11 02:28:00,198.595,198.629,198.595,198.609,105000001.0
2005-08-11 02:29:00,198.601,198.601,198.555,198.575,37500000.0
2005-08-11 02:30:00,198.594,198.61,198.551,198.566,42800000.0
2005-08-11 02:31:00,198.596,198.628,198.595,198.597,34000000.0
2005-08-11 02:32:00,198.598,198.619,198.594,198.596,74200000.0
2005-08-11 02:33:00,198.594,198.598,198.587,198.598,24800000.0
2005-08-11 02:34:00,198.662,198.662,198.596,198.608,52200000.0
2005-08-11 02:35:00,198.652,198.652,198.571,198.574,49600000.0
2005-08-11 02:36:00,198.57,198.604,198.552,198.604,22300000.0
2005-08-11 02:37:00,198.634,198.638,198.615,198.638,36800000.0
2005-08-11 02:38:00,198.605,198.634,198.598,198.631,35500000.0
2005-08-11 02:39:00,198.652,198.653,198.64,198.65,88200001.0
2005-08-11 02:40:00,198.644,198.686,198.632,198.658,29900000.0
2005-08-11 02:41:00,198.674,198.705,198.653,198.687,54700000.0
2005-08-11 02:42:00,198.659,198.691,198.615,198.667,70400000.0
2005-08-11 02:43:00,198.681,198.681,198.603,198.646,46300000.0
2005-08-11 02:44:00,198.671,198.738,198.671,198.723,69199999.0
2005-08-11 02:45:00,198.712,198.72,198.672,198.714,59000001.0
2005-08-11 02:46:00,198.724,198.745,198.72,198.722,34600000.0
2005-08-11 02:47:00,198.77,198.809,198.77,198.791,33100000.0
2005-08-11 02:48:00,198.787,198.804,198.728,198.792,79000001.0
2005-08-11 02:49:00,198.779,198.805,198.743,198.785,51500000.0
2005-08-11 02:50:00,198.801,198.824,198.801,198.813,73800000.0
2005-08-11 02:51:00,198.814,198.814,198.773,198.795,38900000.0
2005-08-11 02:52:00,198.748,198.75,198.711,198.711,43300000.0
2005-08-11 02:53:00,198.703,198.743,198.703,198.709,68100000.0
2005-08-11 02:54:00,198.665,198.701,198.665,198.672,64900000.0
2005-08-11 02:55:00,198.638,198.684,198.63,198.676,26800000.0
2005-08-11 02:56:00,198.648,198.727,198.643,198.654,30100000.0
2005-08-11 02:57:00,198.769,198.783,198.671,198.69,18200000.0
2005-08-11 02:58:00,198.695,198.743,198.633,198.633,61900000.0
2005-08-11 02:59:00,198.598,198.611,198.583,198.583,51100000.0
2005-08-11 03:00:00,198.586,198.671,198.578,198.597,65600001.0
2005-08-11 03:01:00,198.603,198.637,198.575,198.59,51100000.0
2005-08-11 03:02:00,198.607,198.661,198.606,198.606,42300000.0
2005-08-11 03:03:00,198.646,198.661,198.611,198.611,15800000.0
2005-08-11 03:04:00,198.642,198.65,198.615,198.64,44600000.0
2005-08-11 03:05:00,198.645,198.662,198.585,198.585,77800000.0
2005-08-11 03:06:00,198.564,198.564,198.487,198.538,85500000.0
2005-08-11 03:07:00,198.53,198.55,198.49,198.499,30200000.0
2005-08-11 03:08:00,198.502,198.503,198.438,198.438,25200000.0
2005-08-11 03:09:00,198.424,198.424,198.377,198.4,35100000.0
2005-08-11 03:10:00,198.412,198.478,198.41,198.475,81399999.0
2005-08-11 03:11:00,198.452,198.478,198.429,198.429,39100000.0
2005-08-11 03:12:00,198.463,198.497,198.422,198.469,100000000.0
2005-08-11 03:13:00,198.439,198.439,198.379,198.379,83100001.0
2005-08-11 03:14:00,198.399,198.415,198.363,198.363,63700000.0
2005-08-11 03:15:00,198.37,198.416,198.366,198.416,78100001.0
2005-08-11 03:16:00,198.435,198.44,198.41,198.431,66300001.0
2005-08-11 03:17:00,198.447,198.466,198.426,198.426,47300000.0
2005-08-11 03:18:00,198.444,198.461,198.444,198.46,25700000.0
2005-08-11 03:19:00,198.461,198.49,198.461,198.49,63400000.0
2005-08-11 03:20:00,198.476,198.537,198.476,198.519,35500001.0
2005-08-11 03:21:00,198.526,198.566,198.499,198.566,52700000.0
2005-08-11 03:22:00,198.553,198.579,198.541,198.571,65200000.0
2005-08-11 03:23:00,198.553,198.627,198.498,198.562,44200000.0
2005-08-11 03:24:00,198.587,198.596,198.51,198.519,54999999.0
2005-08-11 03:25:00,198.532,198.563,198.506,198.515,64300000.0
2005-08-11 03:26:00,198.501,198.566,198.495,198.563,55800000.0
2005-08-11 03:27:00,198.563,198.649,198.563,198.64,43400000.0
2005-08-11 03:28:00,198.639,198.651,198.576,198.621,20000000.0
2005-08-11 03:29:00,198.649,198.652,198.576,198.576,39300000.0
2005-08-11 03:30:00,198.584,198.615,198.563,198.563,22400000.0
2005-08-11 03:31:00,198.6,198.643,198.6,198.605,53000001.0
2005-08-11 03:32:00,198.633,198.636,198.605,198.608,64499999.0
2005-08-11 03:33:00,198.619,198.684,198.619,198.684,47000000.0
2005-08-11 03:34:00,198.702,198.708,198.637,198.657,76400000.0
2005-08-11 03:35:00,198.63,198.63,198.56,198.56,58900000.0
2005-08-11 03:36:00,198.566,198.581,198.535,198.535,36600000.0
2005-08-11 03:37:00,198.534,198.549,198.515,198.537,42700000.0
2005-08-11 03:38:00,198.59,198.604,198.517,198.544,52100000.0
2005-08-11 03:39:00,198.487,198.531,198.487,198.515,30400000.0
2005-08-11 03:40:00,198.485,198.609,198.485,198.609,48600000.0
2005-08-11 03:41:00,198.515,198.541,198.497,198.536,35500000.0
2005-08-11 03:42:00,198.55,198.59,198.49,198.49,66000000.0
2005-08-11 03:43:00,198.485,198.521,198.485,198.512,39100000.0
2005-08-11 03:44:00,198.506,198.545,198.491,198.52,50800000.0
2005-08-11 03:45:00,198.547,198.558,198.506,198.53,67399999.0
2005-08-11 03:46:00,198.496,198.518,198.483,198.483,79599999.0
2005-08-11 03:47:00,198.502,198.508,198.446,198.478,41800000.0
2005-08-11 03:48:00,198.46,198.494,198.432,198.453,79199999.0
2005-08-11 03:49:00,198.415,198.502,198.415,198.471,22500000.0
2005-08-11 03:50:00,198.465,198.504,198.423,198.423,47600000.0
2005-08-11 03:51:00,198.414,198.414,198.381,198.385,31900000.0
2005-08-11 03:52:00,198.4,198.532,198.393,198.532,36400000.0
2005-08-11 03:53:00,198.391,198.391,198.348,198.365,35300000.0
2005-08-11 03:54:00,198.375,198.382,198.351,198.351,29100000.0
2005-08-11 03:55:00,198.339,198.345,198.326,198.345,38600000.0
2005-08-11 03:56:00,198.328,198.38,198.328,198.368,27900000.0
2005-08-11 03:57:00,198.374,198.39,198.342,198.382,91500001.0
2005-08-11 03:58:00,198.37,198.407,198.364,198.407,80400000.0
2005-08-11 03:59:00,198.37,198.395,198.358,198.394,55900000.0
2005-08-11 04:00:00,198.354,198.392,198.333,198.387,33900000.0
2005-08-11 04:01:00,198.331,198.368,198.327,198.35,62800001.0
2005-08-11 04:02:00,198.344,198.351,198.312,198.318,53100000.0
2005-08-11 04:03:00,198.344,198.38,198.344,198.359,43200000.0
2005-08-11 04:04:00,198.362,198.373,198.349,198.357,27200000.0
2005-08-11 04:05:00,198.348,198.418,198.342,198.41,44000000.0
2005-08-11 04:06:00,198.392,198.399,198.378,198.399,27400000.0
2005-08-11 04:07:00,198.4,198.421,198.385,198.385,24400000.0
2005-08-11 04:08:00,198.41,198.428,198.391,198.428,51900000.0
2005-08-11 04:09:00,198.39,198.43,198.37,198.43,39700000.0
2005-08-11 04:10:00,198.44,198.468,198.419,198.448,17100000.0
2005-08-11 04:11:00,198.464,198.495,198.44,198.44,63700000.0
2005-08-11 04:12:00,198.464,198.502,198.445,198.458,48100000.0
2005-08-11 04:13:00,198.456,198.47,198.452,198.466,32600000.0
2005-08-11 04:14:00,198.485,198.498,198.466,198.491,45900000.0
2005-08-11 04:15:00,198.516,198.525,198.46,198.485,43900000.0
2005-08-11 04:16:00,198.457,198.513,198.44,198.5,75300000.0
2005-08-11 04:17:00,198.439,198.439,198.394,198.433,67300001.0
2005-08-11 04:18:00,198.439,198.456,198.395,198.395,54400000.0
2005-08-11 04:19:00,198.41,198.471,198.395,198.471,48200000.0
2005-08-11 04:20:00,198.46,198.49,198.453,198.453,27300000.0
2005-08-11 04:21:00,198.455,198.481,198.412,198.421,34900000.0
2005-08-11 04:22:00,198.401,198.429,198.382,198.421,47300000.0
2005-08-11 04:23:00,198.439,198.483,198.439,198.456,50500000.0
2005-08-11 04:24:00,198.467,198.516,198.467,198.496,53900000.0
2005-08-11 04:25:00,198.466,198.496,198.46,198.49,44699999.0
2005-08-11 04:26:00,198.486,198.486,198.422,198.444,75200001.0
2005-08-11 04:27:00,198.442,198.48,198.435,198.457,59099999.0
2005-08-11 04:28:00,198.484,198.5,198.453,198.459,36500000.0
2005-08-11 04:29:00,198.467,198.474,198.451,198.456,56400000.0
2005-08-11 04:30:00,198.489,198.489,198.433,198.444,22400000.0
2005-08-11 04:31:00,198.472,198.486,198.431,198.431,23600000.0
2005-08-11 04:32:00,198.452,198.501,198.452,198.454,27500000.0
2005-08-11 04:33:00,198.44,198.471,198.44,198.456,50700001.0
2005-08-11 04:34:00,198.461,198.475,198.451,198.462,66299999.0
2005-08-11 04:35:00,198.496,198.505,198.446,198.477,42200000.0
2005-08-11 04:36:00,198.479,198.497,198.457,198.472,53000001.0
2005-08-11 04:37:00,198.448,198.492,198.448,198.479,70700000.0
2005-08-11 04:38:00,198.489,198.496,198.456,198.483,33600000.0
2005-08-11 04:39:00,198.505,198.516,198.479,198.495,50900000.0
2005-08-11 04:40:00,198.503,198.503,198.422,198.461,37999999.0
2005-08-11 04:41:00,198.486,198.501,198.448,198.448,49000000.0
2005-08-11 04:42:00,198.459,198.467,198.423,198.438,73900000.0
2005-08-11 04:43:00,198.438,198.438,198.369,198.375,48200000.0
2005-08-11 04:44:00,198.374,198.462,198.357,198.381,28500000.0
2005-08-11 04:45:00,198.492,198.505,198.374,198.406,47700000.0
2005-08-11 04:46:00,198.373,198.399,198.373,198.377,18000000.0
2005-08-11 04:47:00,198.408,198.462,198.38,198.38,55200000.0
2005-08-11 04:48:00,198.457,198.465,198.391,198.4,67100000.0
2005-08-11 04:49:00,198.399,198.413,198.379,198.381,49800001.0
2005-08-11 04:50:00,198.385,198.402,198.365,198.381,92999999.0
2005-08-11 04:51:00,198.406,198.41,198.365,198.403,63899999.0
2005-08-11 04:52:00,198.403,198.437,198.387,198.389,88100000.0
2005-08-11 04:53:00,198.429,198.442,198.402,198.442,51700000.0
2005-08-11 04:54:00,198.432,198.491,198.432,198.479,50200000.0
2005-08-11 04:55:00,198.433,198.462,198.414,198.442,33900000.0
2005-08-11 04:56:00,198.487,198.487,198.431,198.431,33700000.0
2005-08-11 04:57:00,198.42,198.463,198.42,198.434,37400000.0
2005-08-11 04:58:00,198.459,198.487,198.433,198.453,44200000.0
2005-08-11 04:59:00,198.448,198.461,198.422,198.422,34400000.0
2005-08-11 05:00:00,198.465,198.465,198.4,198.414,55800000.0
2005-08-11 05:01:00,198.408,198.482,198.402,198.482,54300000.0
2005-08-11 05:02:00,198.408,198.463,198.408,198.438,98000001.0
2005-08-11 05:03:00,198.408,198.424,198.389,198.402,38400000.0
2005-08-11 05:04:00,198.396,198.453,198.391,198.421,33500000.0
2005-08-11 05:05:00,198.429,198.451,198.41,198.415,65000001.0
2005-08-11 05:06:00,198.441,198.457,198.391,198.391,17800000.0
2005-08-11 05:07:00,198.433,198.455,198.425,198.447,51100000.0
2005-08-11 05:08:00,198.442,198.458,198.414,198.414,95699999.0
2005-08-11 05:09:00,198.388,198.447,198.388,198.445,36700000.0
2005-08-11 05:10:00,198.42,198.452,198.398,198.443,52899999.0
2005-08-11 05:11:00,198.42,198.448,198.384,198.391,64500000.0
2005-08-11 05:12:00,198.408,198.45,198.396,198.423,30500000.0
2005-08-11 05:13:00,198.402,198.465,198.376,198.454,47300000.0
2005-08-11 05:14:00,198.437,198.457,198.429,198.457,44500000.0
2005-08-11 05:15:00,198.472,198.477,198.44,198.44,26100000.0
2005-08-11 05:16:00,198.426,198.462,198.42,198.449,18200000.0
2005-08-11 05:17:00,198.428,198.488,198.427,198.488,41000000.0
2005-08-11 05:18:00,198.43,198.437,198.421,198.425,45000001.0
2005-08-11 05:19:00,198.443,198.458,198.419,198.425,60999999.0
2005-08-11 05:20:00,198.459,198.46,198.422,198.422,24100000.0
2005-08-11 05:21:00,198.419,198.476,198.396,198.476,19800000.0
2005-08-11 05:22:00,198.46,198.468,198.408,198.418,57200000.0
2005-08-11 05:23:00,198.473,198.473,198.387,198.387,58600000.0
2005-08-11 05:24:00,198.409,198.409,198.364,198.393,77500001.0
2005-08-11 05:25:00,198.441,198.465,198.391,198.465,60000000.0
2005-08-11 05:26:00,198.41,198.424,198.365,198.365,53100001.0
2005-08-11 05:27:00,198.384,198.439,198.382,198.382,47500000.0
2005-08-11 05:28:00,198.384,198.452,198.362,198.452,60000000.0
2005-08-11 05:29:00,198.398,198.431,198.357,198.357,36299999.0
2005-08-11 05:30:00,198.401,198.428,198.387,198.39,63399999.0
2005-08-11 05:31:00,198.4,198.415,198.359,198.361,37900000.0
2005-08-11 05:32:00,198.382,198.401,198.361,198.361,80800000.0
2005-08-11 05:33:00,198.393,198.434,198.373,198.373,23300000.0
2005-08-11 05:34:00,198.391,198.399,198.371,198.391,44600000.0
2005-08-11 05:35:00,198.388,198.418,198.354,198.359,45200000.0
2005-08-11 05:36:00,198.374,198.388,198.347,198.372,55300000.0
2005-08-11 05:37:00,198.381,198.399,198.367,198.372,50400000.0
2005-08-11 05:38:00,198.346,198.376,198.337,198.373,45400000.0
2005-08-11 05:39:00,198.378,198.402,198.365,198.375,68799999.0
2005-08-11 05:40:00,198.37,198.43,198.37,198.43,57200000.0
2005-08-11 05:41:00,198.371,198.41,198.37,198.399,36300000.0
2005-08-11 05:42:00,198.401,198.439,198.391,198.42,46900000.0
2005-08-11 05:43:00,198.386,198.443,198.376,198.432,32700000.0
2005-08-11 05:44:00,198.408,198.424,198.364,198.42,58600000.0
2005-08-11 05:45:00,198.432,198.457,198.421,198.457,43000000.0
2005-08-11 05:46:00,198.4,198.433,198.391,198.411,57699999.0
2005-08-11 05:47:00,198.431,198.472,198.431,198.469,27800000.0
2005-08-11 05:48:00,198.459,198.459,198.378,198.421,63100000.0
2005-08-11 05:49:00,198.419,198.44,198.397,198.409,26300000.0
2005-08-11 05:50:00,198.395,198.449,198.381,198.449,56700000.0
2005-08-11 05:51:00,198.391,198.426,198.372,198.398,41100000.0
2005-08-11 05:52:00,198.398,198.433,198.358,198.42,49700000.0
2005-08-11 05:53:00,198.386,198.436,198.378,198.436,47100000.0
2005-08-11 05:54:00,198.383,198.44,198.381,198.408,59100000.0
2005-08-11 05:55:00,198.39,198.429,198.378,198.378,70999999.0
2005-08-11 05:56:00,198.378,198.424,198.378,198.394,56900000.0
2005-08-11 05:57:00,198.426,198.427,198.387,198.398,64700000.0
2005-08-11 05:58:00,198.406,198.425,198.387,198.425,30500000.0
2005-08-11 05:59:00,198.412,198.424,198.369,198.411,57000000.0
2005-08-11 06:00:00,198.421,198.44,198.378,198.405,57000001.0
2005-08-11 06:01:00,198.437,198.464,198.404,198.434,72400000.0
2005-08-11 06:02:00,198.459,198.476,198.442,198.469,62099999.0
2005-08-11 06:03:00,198.411,198.452,198.382,198.449,49100000.0
2005-08-11 06:04:00,198.42,198.453,198.393,198.397,35300000.0
2005-08-11 06:05:00,198.428,198.437,198.411,198.437,91600000.0
2005-08-11 06:06:00,198.457,198.464,198.426,198.459,59599999.0
2005-08-11 06:07:00,198.465,198.475,198.432,198.475,27900000.0
2005-08-11 06:08:00,198.458,198.484,198.437,198.461,79100000.0
2005-08-11 06:09:00,198.454,198.504,198.452,198.466,43200000.0
2005-08-11 06:10:00,198.473,198.494,198.451,198.49,65500000.0
2005-08-11 06:11:00,198.47,198.491,198.448,198.467,80899999.0
2005-08-11 06:12:00,198.461,198.498,198.453,198.453,18800000.0
2005-08-11 06:13:00,198.442,198.485,198.442,198.463,27600000.0
2005-08-11 06:14:00,198.476,198.503,198.455,198.463,65400000.0
2005-08-11 06:15:00,198.483,198.507,198.472,198.49,38800000.0
2005-08-11 06:16:00,198.448,198.506,198.438,198.495,66299999.0
2005-08-11 06:17:00,198.484,198.514,198.446,198.446,41700000.0
2005-08-11 06:18:00,198.448,198.488,198.448,198.461,30900001.0
2005-08-11 06:19:00,198.5,198.521,198.469,198.519,35100000.0
2005-08-11 06:20:00,198.491,198.491,198.472,198.487,58300000.0
2005-08-11 06:21:00,198.493,198.513,198.484,198.492,48700000.0
2005-08-11 06:22:00,198.482,198.509,198.468,198.468,63199999.0
2005-08-11 06:23:00,198.503,198.507,198.452,198.452,45100000.0
2005-08-11 06:24:00,198.432,198.445,198.407,198.407,39400000.0
2005-08-11 06:25:00,198.475,198.483,198.408,198.408,35800000.0
2005-08-11 06:26:00,198.43,198.466,198.386,198.387,42000000.0
2005-08-11 06:27:00,198.392,198.482,198.363,198.482,46400000.0
2005-08-11 06:28:00,198.368,198.381,198.349,198.359,43200001.0
2005-08-11 06:29:00,198.478,198.478,198.368,198.368,88000002.0
2005-08-11 06:30:00,198.361,198.361,198.309,198.309,67199999.0
2005-08-11 06:31:00,198.276,198.319,198.276,198.302,72000000.0
2005-08-11 06:32:00,198.346,198.367,198.288,198.288,24099999.0
2005-08-11 06:33:00,198.26,198.326,198.26,198.292,47700000.0
2005-08-11 06:34:00,198.255,198.374,198.255,198.374,18100000.0
2005-08-11 06:35:00,198.351,198.351,198.292,198.327,64300000.0
2005-08-11 06:36:00,198.329,198.345,198.325,198.337,53500000.0
2005-08-11 06:37:00,198.313,198.351,198.31,198.316,24400000.0
2005-08-11 06:38:00,198.339,198.374,198.32,198.32,44899999.0
2005-08-11 06:39:00,198.327,198.362,198.311,198.358,24400000.0
2005-08-11 06:40:00,198.33,198.354,198.316,198.321,66200000.0
2005-08-11 06:41:00,198.313,198.343,198.296,198.311,39600000.0
2005-08-11 06:42:00,198.289,198.329,198.276,198.329,43700000.0
2005-08-11 06:43:00,198.325,198.35,198.309,198.311,46200001.0
2005-08-11 06:44:00,198.326,198.34,198.316,198.333,90199998.0
2005-08-11 06:45:00,198.356,198.357,198.322,198.347,31000000.0
2005-08-11 06:46:00,198.34,198.368,198.296,198.368,65699999.0
2005-08-11 06:47:00,198.357,198.367,198.339,198.358,62100000.0
2005-08-11 06:48:00,198.336,198.348,198.297,198.32,41700000.0
2005-08-11 06:49:00,198.317,198.333,198.275,198.283,53100000.0
2005-08-11 06:50:00,198.268,198.335,198.265,198.276,24500000.0
2005-08-11 06:51:00,198.307,198.307,198.264,198.273,64900000.0
2005-08-11 06:52:00,198.279,198.293,198.279,198.29,68600000.0
2005-08-11 06:53:00,198.282,198.282,198.219,198.275,45500000.0
2005-08-11 06:54:00,198.319,198.319,198.254,198.262,75100000.0
2005-08-11 06:55:00,198.248,198.323,198.248,198.314,33700000.0
2005-08-11 06:56:00,198.326,198.332,198.283,198.332,24300000.0
2005-08-11 06:57:00,198.332,198.332,198.281,198.285,18800000.0
2005-08-11 06:58:00,198.307,198.323,198.276,198.3,20300000.0
2005-08-11 06:59:00,198.32,198.328,198.29,198.328,27700000.0
2005-08-11 07:00:00,198.334,198.348,198.296,198.298,55700000.0
2005-08-11 07:01:00,198.296,198.327,198.284,198.327,91300001.0
2005-08-11 07:02:00,198.316,198.338,198.309,198.33,26800000.0
2005-08-11 07:03:00,198.285,198.317,198.265,198.273,50600000.0
2005-08-11 07:04:00,198.259,198.323,198.259,198.307,23100000.0
2005-08-11 07:05:00,198.274,198.295,198.236,198.282,57800000.0
2005-08-11 07:06:00,198.27,198.278,198.24,198.24,70700000.0
2005-08-11 07:07:00,198.228,198.306,198.228,198.281,47099999.0
2005-08-11 07:08:00,198.279,198.279,198.236,198.236,23300000.0
2005-08-11 07:09:00,198.265,198.294,198.235,198.235,28700000.0
2005-08-11 07:10:00,198.258,198.271,198.231,198.231,32600000.0
2005-08-11 07:11:00,198.231,198.264,198.227,198.232,29300000.0
2005-08-11 07:12:00,198.23,198.284,198.228,198.25,77300002.0
2005-08-11 07:13:00,198.232,198.293,198.212,198.279,41200000.0
2005-08-11 07:14:00,198.283,198.291,198.263,198.278,64399999.0
2005-08-11 07:15:00,198.262,198.303,198.245,198.255,50500000.0
2005-08-11 07:16:00,198.263,198.275,198.223,198.224,50700000.0
2005-08-11 07:17:00,198.221,198.234,198.221,198.223,58200000.0
2005-08-11 07:18:00,198.208,198.208,198.151,198.151,81700001.0
2005-08-11 07:19:00,198.182,198.294,198.174,198.287,66500000.0
2005-08-11 07:20:00,198.246,198.3,198.233,198.3,99600001.0
2005-08-11 07:21:00,198.257,198.288,198.236,198.256,51300000.0
2005-08-11 07:22:00,198.309,198.317,198.233,198.241,45400001.0
2005-08-11 07:23:00,198.243,198.303,198.237,198.273,47900000.0
2005-08-11 07:24:00,198.237,198.253,198.202,198.236,59500000.0
2005-08-11 07:25:00,198.235,198.252,198.213,198.224,37800000.0
2005-08-11 07:26:00,198.213,198.213,198.171,198.197,41500000.0
2005-08-11 07:27:00,198.201,198.209,198.184,198.206,68199999.0
2005-08-11 07:28:00,198.257,198.263,198.178,198.184,55200000.0
2005-08-11 07:29:00,198.197,198.228,198.156,198.228,73300001.0
2005-08-11 07:30:00,198.239,198.252,198.209,198.237,44200000.0
2005-08-11 07:31:00,198.272,198.359,198.272,198.329,109299999.0
2005-08-11 07:32:00,198.304,198.304,198.266,198.281,53700000.0
2005-08-11 07:33:00,198.257,198.299,198.227,198.299,27800000.0
2005-08-11 07:34:00,198.287,198.288,198.188,198.188,78300000.0
2005-08-11 07:35:00,198.22,198.229,198.154,198.17,55200000.0
2005-08-11 07:36:00,198.199,198.236,198.199,198.227,34500000.0
2005-08-11 07:37:00,198.22,198.256,198.201,198.215,71799999.0
2005-08-11 07:38:00,198.18,198.201,198.166,198.201,58300001.0
2005-08-11 07:39:00,198.215,198.271,198.205,198.269,50400000.0
2005-08-11 07:40:00,198.216,198.224,198.2,198.219,59900000.0
2005-08-11 07:41:00,198.199,198.199,198.147,198.147,41800000.0
2005-08-11 07:42:00,198.124,198.16,198.124,198.145,60600000.0
2005-08-11 07:43:00,198.15,198.21,198.15,198.177,38600000.0
2005-08-11 07:44:00,198.174,198.201,198.158,198.197,36500000.0
2005-08-11 07:45:00,198.214,198.239,198.206,198.222,43500000.0
2005-08-11 07:46:00,198.216,198.216,198.138,198.15,85600000.0
2005-08-11 07:47:00,198.209,198.224,198.192,198.212,87800000.0
2005-08-11 07:48:00,198.205,198.211,198.185,198.203,63299999.0
2005-08-11 07:49:00,198.208,198.211,198.18,198.192,51300000.0
2005-08-11 07:50:00,198.188,198.236,198.158,198.229,33600000.0
2005-08-11 07:51:00,198.248,198.248,198.204,198.212,67900000.0
2005-08-11 07:52:00,198.161,198.204,198.152,198.196,82800001.0
2005-08-11 07:53:00,198.175,198.175,198.128,198.168,58200001.0
2005-08-11 07:54:00,198.142,198.192,198.113,198.192,13300000.0
2005-08-11 07:55:00,198.157,198.163,198.143,198.155,55200000.0
2005-08-11 07:56:00,198.165,198.181,198.141,198.149,50700000.0
2005-08-11 07:57:00,198.166,198.223,198.161,198.217,37900000.0
2005-08-11 07:58:00,198.241,198.28,198.196,198.196,70500001.0
2005-08-11 07:59:00,198.2,198.217,198.185,198.217,22300000.0
2005-08-11 08:00:00,198.231,198.237,198.214,198.215,41300000.0
2005-08-11 08:01:00,198.235,198.257,198.187,198.251,27900000.0
2005-08-11 08:02:00,198.273,198.275,198.217,198.217,62000000.0
2005-08-11 08:03:00,198.189,198.199,198.18,198.193,86100000.0
2005-08-11 08:04:00,198.188,198.227,198.187,198.194,20500000.0
2005-08-11 08:05:00,198.203,198.225,198.198,198.217,54600001.0
2005-08-11 08:06:00,198.212,198.22,198.194,198.22,45200001.0
2005-08-11 08:07:00,198.237,198.252,198.199,198.205,74700001.0
2005-08-11 08:08:00,198.21,198.216,198.183,198.183,37700000.0
2005-08-11 08:09:00,198.199,198.217,198.191,198.191,61600000.0
2005-08-11 08:10:00,198.206,198.238,198.194,198.238,47700000.0
2005-08-11 08:11:00,198.223,198.272,198.215,198.272,39800001.0
2005-08-11 08:12:00,198.322,198.324,198.261,198.261,46299999.0
2005-08-11 08:13:00,198.252,198.254,198.203,198.218,58000001.0
2005-08-11 08:14:00,198.165,198.185,198.131,198.147,72700000.0
2005-08-11 08:15:00,198.134,198.177,198.129,198.158,35100000.0
2005-08-11 08:16:00,198.173,198.187,198.159,198.187,48300000.0
2005-08-11 08:17:00,198.198,198.251,198.183,198.251,37400000.0
2005-08-11 08:18:00,198.222,198.242,198.2,198.242,55700000.0
2005-08-11 08:19:00,198.246,198.246,198.203,198.212,39200000.0
2005-08-11 08:20:00,198.213,198.226,198.213,198.223,40000000.0
2005-08-11 08:21:00,198.232,198.248,198.2,198.248,35100000.0
2005-08-11 08:22:00,198.258,198.283,198.24,198.283,31900001.0
2005-08-11 08:23:00,198.292,198.292,198.253,198.269,50200000.0
2005-08-11 08:24:00,198.268,198.313,198.249,198.313,27400000.0
2005-08-11 08:25:00,198.314,198.337,198.285,198.285,54000001.0
2005-08-11 08:26:00,198.271,198.322,198.271,198.316,28700000.0
2005-08-11 08:27:00,198.313,198.371,198.313,198.324,54000000.0
2005-08-11 08:28:00,198.315,198.339,198.266,198.312,105999999.0
2005-08-11 08:29:00,198.345,198.359,198.296,198.32,93900000.0
2005-08-11 08:30:00,198.371,198.385,198.326,198.339,45800000.0
2005-08-11 08:31:00,198.34,198.351,198.318,198.336,23700000.0
2005-08-11 08:32:00,198.353,198.391,198.353,198.372,17000000.0
2005-08-11 08:33:00,198.361,198.377,198.358,198.365,57300000.0
2005-08-11 08:34:00,198.382,198.382,198.315,198.328,56100000.0
2005-08-11 08:35:00,198.323,198.344,198.309,198.336,68799999.0
2005-08-11 08:36:00,198.324,198.333,198.283,198.308,34800000.0
2005-08-11 08:37:00,198.29,198.323,198.287,198.323,48300001.0
2005-08-11 08:38:00,198.334,198.352,198.32,198.343,75500000.0
2005-08-11 08:39:00,198.371,198.42,198.368,198.369,36900000.0
2005-08-11 08:40:00,198.387,198.41,198.385,198.409,18700000.0
2005-08-11 08:41:00,198.455,198.455,198.4,198.4,35800000.0
2005-08-11 08:42:00,198.42,198.423,198.348,198.348,69600000.0
2005-08-11 08:43:00,198.375,198.391,198.327,198.327,31200000.0
2005-08-11 08:44:00,198.359,198.383,198.332,198.362,59000000.0
2005-08-11 08:45:00,198.335,198.354,198.323,198.33,58500000.0
2005-08-11 08:46:00,198.304,198.319,198.269,198.287,29800000.0
2005-08-11 08:47:00,198.313,198.351,198.274,198.274,13900000.0
2005-08-11 08:48:00,198.256,198.3,198.254,198.3,34800000.0
2005-08-11 08:49:00,198.241,198.26,198.205,198.205,31700000.0
2005-08-11 08:50:00,198.194,198.204,198.178,198.187,20000000.0
2005-08-11 08:51:00,198.169,198.196,198.169,198.195,47200000.0
2005-08-11 08:52:00,198.208,198.241,198.206,198.241,52300000.0
2005-08-11 08:53:00,198.23,198.281,198.23,198.281,34300000.0
2005-08-11 08:54:00,198.289,198.311,198.285,198.287,38200001.0
2005-08-11 08:55:00,198.3,198.322,198.29,198.322,48200000.0
2005-08-11 08:56:00,198.339,198.36,198.31,198.332,41300000.0
2005-08-11 08:57:00,198.352,198.372,198.347,198.366,78400000.0
2005-08-11 08:58:00,198.381,198.428,198.381,198.39,66300000.0
2005-08-11 08:59:00,198.393,198.393,198.344,198.344,45800000.0
2005-08-11 09:00:00,198.312,198.323,198.294,198.295,41300000.0
2005-08-11 09:01:00,198.273,198.291,198.265,198.265,55000000.0
2005-08-11 09:02:00,198.278,198.328,198.278,198.297,30000000.0
2005-08-11 09:03:00,198.313,198.347,198.301,198.317,84200000.0
2005-08-11 09:04:00,198.302,198.345,198.302,198.345,48799999.0
2005-08-11 09:05:00,198.375,198.396,198.325,198.333,45800000.0
2005-08-11 09:06:00,198.316,198.316,198.281,198.31,48399999.0
2005-08-11 09:07:00,198.315,198.318,198.272,198.302,45000000.0
2005-08-11 09:08:00,198.321,198.343,198.315,198.341,32700000.0
2005-08-11 09:09:00,198.387,198.451,198.387,198.44,27600000.0
2005-08-11 09:10:00,198.441,198.441,198.418,198.431,52000000.0
2005-08-11 09:11:00,198.448,198.467,198.428,198.428,24500000.0
2005-08-11 09:12:00,198.42,198.42,198.357,198.375,79200000.0
2005-08-11 09:13:00,198.355,198.398,198.355,198.398,36500000.0
2005-08-11 09:14:00,198.411,198.432,198.411,198.422,27400000.0
2005-08-11 09:15:00,198.408,198.432,198.403,198.403,72200002.0
2005-08-11 09:16:00,198.405,198.436,198.402,198.426,42200000.0
2005-08-11 09:17:00,198.426,198.426,198.378,198.404,53400000.0
2005-08-11 09:18:00,198.378,198.385,198.363,198.376,54600000.0
2005-08-11 09:19:00,198.381,198.394,198.363,198.375,24400000.0
2005-08-11 09:20:00,198.382,198.436,198.382,198.431,30200000.0
2005-08-11 09:21:00,198.412,198.425,198.372,198.418,30800000.0
2005-08-11 09:22:00,198.414,198.414,198.366,198.381,37700000.0
2005-08-11 09:23:00,198.403,198.413,198.402,198.413,60700000.0
2005-08-11 09:24:00,198.434,198.434,198.358,198.428,38200000.0
2005-08-11 09:25:00,198.396,198.421,198.365,198.366,60100000.0
2005-08-11 09:26:00,198.383,198.408,198.364,198.392,58300000.0
2005-08-11 09:27:00,198.38,198.383,198.365,198.381,29100000.0
2005-08-11 09:28:00,198.393,198.427,198.381,198.408,35400000.0
2005-08-11 09:29:00,198.41,198.444,198.41,198.416,56100000.0
2005-08-11 09:30:00,198.418,198.426,198.399,198.399,91199998.0
2005-08-11 09:31:00,198.416,198.417,198.378,198.378,30800000.0
2005-08-11 09:32:00,198.391,198.438,198.391,198.402,42600000.0
2005-08-11 09:33:00,198.43,198.459,198.396,198.396,22700000.0
2005-08-11 09:34:00,198.423,198.449,198.403,198.403,64200000.0
2005-08-11 09:35:00,198.383,198.457,198.382,198.456,53700000.0
2005-08-11 09:36:00,198.431,198.436,198.397,198.406,67600000.0
2005-08-11 09:37:00,198.372,198.456,198.372,198.456,88900001.0
2005-08-11 09:38:00,198.404,198.426,198.404,198.426,33300000.0
2005-08-11 09:39:00,198.46,198.46,198.405,198.42,70799999.0
2005-08-11 09:40:00,198.386,198.431,198.359,198.382,33100000.0
2005-08-11 09:41:00,198.335,198.363,198.324,198.362,19400000.0
2005-08-11 09:42:00,198.373,198.417,198.367,198.394,49200000.0
2005-08-11 09:43:00,198.417,198.43,198.396,198.428,59300000.0
2005-08-11 09:44:00,198.365,198.432,198.357,198.42,46100000.0
2005-08-11 09:45:00,198.449,198.466,198.414,198.443,53900000.0
2005-08-11 09:46:00,198.434,198.46,198.425,198.46,40300000.0
2005-08-11 09:47:00,198.489,198.494,198.476,198.482,48300000.0
2005-08-11 09:48:00,198.502,198.517,198.494,198.494,31800000.0
2005-08-11 09:49:00,198.509,198.545,198.459,198.459,20300000.0
2005-08-11 09:50:00,198.495,198.507,198.462,198.469,52800001.0
2005-08-11 09:51:00,198.451,198.453,198.424,198.427,49400000.0
2005-08-11 09:52:00,198.423,198.473,198.423,198.46,96700000.0
2005-08-11 09:53:00,198.49,198.495,198.458,198.469,65400000.0
2005-08-11 09:54:00,198.48,198.558,198.48,198.522,51700000.0
2005-08-11 09:55:00,198.517,198.517,198.489,198.498,26500000.0
2005-08-11 09:56:00,198.5,198.5,198.448,198.448,46700000.0
2005-08-11 09:57:00,198.416,198.46,198.416,198.444,62799999.0
2005-08-11 09:58:00,198.47,198.495,198.47,198.495,28600000.0
2005-08-11 09:59:00,198.485,198.514,198.472,198.514,72299999.0
2005-08-11 10:00:00,198.514,198.531,198.471,198.471,50400000.0
2005-08-11 10:01:00,198.448,198.465,198.416,198.417,34300000.0
2005-08-11 10:02:00,198.414,198.419,198.379,198.388,66200001.0
2005-08-11 10:03:00,198.381,198.437,198.381,198.437,38900001.0
2005-08-11 10:04:00,198.462,198.486,198.437,198.451,25100000.0
2005-08-11 10:05:00,198.461,198.479,198.434,198.479,39600000.0
2005-08-11 10:06:00,198.481,198.481,198.454,198.466,60000000.0
2005-08-11 10:07:00,198.485,198.507,198.465,198.469,40100000.0
2005-08-11 10:08:00,198.472,198.514,198.438,198.438,59700000.0
2005-08-11 10:09:00,198.497,198.509,198.437,198.441,72899999.0
2005-08-11 10:10:00,198.447,198.529,198.434,198.529,37000000.0
2005-08-11 10:11:00,198.553,198.609,198.553,198.594,25000000.0
2005-08-11 10:12:00,198.588,198.588,198.569,198.583,46699999.0
2005-08-11 10:13:00,198.583,198.595,198.554,198.563,46000000.0
2005-08-11 10:14:00,198.55,198.629,198.519,198.629,68700001.0
2005-08-11 10:15:00,198.647,198.647,198.603,198.603,64200001.0
2005-08-11 10:16:00,198.606,198.624,198.587,198.605,75600000.0
2005-08-11 10:17:00,198.621,198.656,198.621,198.647,56500000.0
2005-08-11 10:18:00,198.634,198.662,198.632,198.649,54100000.0
2005-08-11 10:19:00,198.645,198.705,198.645,198.688,36200000.0
2005-08-11 10:20:00,198.688,198.689,198.666,198.676,59100000.0
2005-08-11 10:21:00,198.677,198.696,198.662,198.675,29600000.0
2005-08-11 10:22:00,198.723,198.755,198.723,198.727,24400000.0
2005-08-11 10:23:00,198.719,198.733,198.683,198.683,87100001.0
2005-08-11 10:24:00,198.664,198.709,198.664,198.7,119300000.0
2005-08-11 10:25:00,198.676,198.74,198.672,198.698,52800000.0
2005-08-11 10:26:00,198.735,198.735,198.693,198.713,53400000.0
2005-08-11 10:27:00,198.711,198.711,198.683,198.688,35400000.0
2005-08-11 10:28:00,198.686,198.695,198.663,198.663,50899999.0
2005-08-11 10:29:00,198.672,198.704,198.672,198.696,73100001.0
2005-08-11 10:30:00,198.691,198.74,198.681,198.685,78000001.0
2005-08-11 10:31:00,198.669,198.704,198.669,198.684,31300000.0
2005-08-11 10:32:00,198.69,198.714,198.69,198.701,38500000.0
2005-08-11 10:33:00,198.726,198.735,198.709,198.709,46400000.0
2005-08-11 10:34:00,198.691,198.71,198.691,198.702,52200000.0
2005-08-11 10:35:00,198.668,198.712,198.662,198.684,38400000.0
2005-08-11 10:36:00,198.681,198.683,198.663,198.665,47500000.0
2005-08-11 10:37:00,198.653,198.702,198.647,198.69,46200000.0
2005-08-11 10:38:00,198.7,198.724,198.678,198.716,86800000.0
2005-08-11 10:39:00,198.719,198.747,198.719,198.735,51400000.0
2005-08-11 10:40:00,198.728,198.807,198.728,198.807,40700000.0
2005-08-11 10:41:00,198.811,198.857,198.803,198.836,75700000.0
2005-08-11 10:42:00,198.804,198.804,198.754,198.765,52400000.0
2005-08-11 10:43:00,198.774,198.784,198.721,198.771,41000000.0
2005-08-11 10:44:00,198.794,198.817,198.747,198.791,77399999.0
2005-08-11 10:45:00,198.817,198.817,198.772,198.802,34000000.0
2005-08-11 10:46:00,198.768,198.783,198.755,198.773,79500002.0
2005-08-11 10:47:00,198.776,198.802,198.755,198.77,48800000.0
2005-08-11 10:48:00,198.778,198.819,198.759,198.785,71499999.0
2005-08-11 10:49:00,198.75,198.795,198.732,198.777,47400000.0
2005-08-11 10:50:00,198.781,198.795,198.766,198.785,66000000.0
2005-08-11 10:51:00,198.773,198.797,198.76,198.778,34600000.0
2005-08-11 10:52:00,198.779,198.803,198.768,198.769,72400000.0
2005-08-11 10:53:00,198.776,198.786,198.743,198.747,68100000.0
2005-08-11 10:54:00,198.728,198.778,198.722,198.749,73399999.0
2005-08-11 10:55:00,198.717,198.717,198.676,198.685,19600000.0
2005-08-11 10:56:00,198.731,198.742,198.687,198.687,62100001.0
2005-08-11 10:57:00,198.704,198.731,198.682,198.694,47200000.0
2005-08-11 10:58:00,198.75,198.77,198.684,198.71,70900001.0
2005-08-11 10:59:00,198.709,198.733,198.709,198.733,9800000.0
2005-08-11 11:00:00,198.743,198.782,198.726,198.726,58299999.0
2005-08-11 11:01:00,198.761,198.769,198.702,198.702,43900000.0
2005-08-11 11:02:00,198.695,198.734,198.655,198.685,66400000.0
2005-08-11 11:03:00,198.695,198.728,198.677,198.677,35399999.0
2005-08-11 11:04:00,198.659,198.659,198.61,198.612,27700000.0
2005-08-11 11:05:00,198.64,198.713,198.64,198.661,30700000.0
2005-08-11 11:06:00,198.665,198.747,198.665,198.747,48500000.0
2005-08-11 11:07:00,198.74,198.768,198.72,198.72,44300000.0
2005-08-11 11:08:00,198.701,198.701,198.658,198.669,31400000.0
2005-08-11 11:09:00,198.671,198.671,198.632,198.661,60400000.0
2005-08-11 11:10:00,198.679,198.683,198.655,198.658,70500000.0
2005-08-11 11:11:00,198.654,198.67,198.616,198.616,32300001.0
2005-08-11 11:12:00,198.606,198.655,198.606,198.629,47500000.0
2005-08-11 11:13:00,198.626,198.686,198.626,198.658,30000000.0
2005-08-11 11:14:00,198.634,198.693,198.634,198.692,47400000.0
2005-08-11 11:15:00,198.639,198.68,198.632,198.657,37900000.0
2005-08-11 11:16:00,198.667,198.667,198.655,198.655,74800000.0
2005-08-11 11:17:00,198.652,198.675,198.632,198.675,40600000.0
2005-08-11 11:18:00,198.654,198.654,198.645,198.652,45200000.0
2005-08-11 11:19:00,198.636,198.659,198.636,198.658,26300000.0
2005-08-11 11:20:00,198.655,198.673,198.596,198.638,41800000.0
2005-08-11 11:21:00,198.63,198.651,198.63,198.651,65300000.0
2005-08-11 11:22:00,198.71,198.745,198.674,198.745,35200000.0
2005-08-11 11:23:00,198.73,198.766,198.713,198.731,48000001.0
2005-08-11 11:24:00,198.698,198.754,198.685,198.733,81500001.0
2005-08-11 11:25:00,198.737,198.745,198.689,198.701,64199999.0
2005-08-11 11:26:00,198.723,198.724,198.699,198.706,31000000.0
2005-08-11 11:27:00,198.723,198.748,198.706,198.739,44099999.0
2005-08-11 11:28:00,198.732,198.738,198.712,198.734,40300000.0
2005-08-11 11:29:00,198.76,198.777,198.747,198.747,39800000.0
2005-08-11 11:30:00,198.752,198.772,198.722,198.722,67399999.0
2005-08-11 11:31:00,198.748,198.793,198.748,198.792,17900000.0
2005-08-11 11:32:00,198.763,198.808,198.76,198.808,69500001.0
2005-08-11 11:33:00,198.748,198.818,198.731,198.795,51999999.0
2005-08-11 11:34:00,198.755,198.796,198.75,198.795,56200000.0
2005-08-11 11:35:00,198.766,198.795,198.764,198.795,58600000.0
2005-08-11 11:36:00,198.781,198.817,198.761,198.8,68800000.0
2005-08-11 11:37:00,198.78,198.83,198.765,198.826,69900001.0
2005-08-11 11:38:00,198.842,198.852,198.814,198.841,76100000.0
2005-08-11 11:39:00,198.835,198.85,198.81,198.825,46399999.0
2005-08-11 11:40:00,198.81,198.842,198.81,198.827,49400000.0
2005-08-11 11:41:00,198.798,198.798,198.744,198.747,9600000.0
2005-08-11 11:42:00,198.775,198.795,198.766,198.772,45900000.0
2005-08-11 11:43:00,198.764,198.769,198.732,198.732,41000000.0
2005-08-11 11:44:00,198.777,198.79,198.727,198.755,26300000.0
2005-08-11 11:45:00,198.728,198.779,198.728,198.752,75900001.0
2005-08-11 11:46:00,198.767,198.776,198.747,198.75,72700001.0
2005-08-11 11:47:00,198.764,198.799,198.764,198.792,41600000.0
2005-08-11 11:48:00,198.801,198.816,198.787,198.8,44600000.0
2005-08-11 11:49:00,198.781,198.809,198.774,198.774,70400000.0
2005-08-11 11:50:00,198.774,198.784,198.739,198.739,26500000.0
2005-08-11 11:51:00,198.73,198.77,198.727,198.756,30800000.0
2005-08-11 11:52:00,198.765,198.773,198.745,198.745,41500000.0
2005-08-11 11:53:00,198.771,198.795,198.747,198.747,80799999.0
2005-08-11 11:54:00,198.778,198.8,198.759,198.775,51800000.0
2005-08-11 11:55:00,198.759,198.766,198.735,198.745,20800000.0
2005-08-11 11:56:00,198.746,198.787,198.744,198.763,38200000.0
2005-08-11 11:57:00,198.753,198.798,198.753,198.798,62800000.0
2005-08-11 11:58:00,198.788,198.788,198.74,198.758,53000000.0
2005-08-11 11:59:00,198.781,198.791,198.724,198.724,48799999.0
2005-08-11 12:00:00,198.762,198.788,198.757,198.764,24900000.0
2005-08-11 12:01:00,198.772,198.792,198.752,198.773,40600000.0
2005-08-11 12:02:00,198.778,198.784,198.742,198.757,75100000.0
2005-08-11 12:03:00,198.751,198.755,198.713,198.741,31000000.0
2005-08-11 12:04:00,198.741,198.785,198.741,198.78,47000001.0
2005-08-11 12:05:00,198.777,198.785,198.742,198.761,52300000.0
2005-08-11 12:06:00,198.789,198.81,198.786,198.786,38700000.0
2005-08-11 12:07:00,198.795,198.856,198.795,198.845,48500000.0
2005-08-11 12:08:00,198.823,198.853,198.803,198.837,48500000.0
2005-08-11 12:09:00,198.808,198.844,198.801,198.819,28900000.0
2005-08-11 12:10:00,198.808,198.851,198.781,198.836,41399999.0
2005-08-11 12:11:00,198.831,198.875,198.831,198.867,58099999.0
2005-08-11 12:12:00,198.849,198.853,198.825,198.84,51600000.0
2005-08-11 12:13:00,198.857,198.883,198.806,198.812,41300000.0
2005-08-11 12:14:00,198.825,198.875,198.825,198.859,27700000.0
2005-08-11 12:15:00,198.873,198.923,198.868,198.872,41100000.0
2005-08-11 12:16:00,198.88,198.889,198.846,198.884,50100000.0
2005-08-11 12:17:00,198.9,198.914,198.831,198.848,53100000.0
2005-08-11 12:18:00,198.862,198.894,198.855,198.855,41099999.0
2005-08-11 12:19:00,198.862,198.887,198.834,198.862,36100000.0
2005-08-11 12:20:00,198.861,198.896,198.839,198.896,36300000.0
2005-08-11 12:21:00,198.874,198.88,198.844,198.873,44400000.0
2005-08-11 12:22:00,198.877,198.89,198.877,198.878,37000000.0
2005-08-11 12:23:00,198.899,198.909,198.882,198.882,89600001.0
2005-08-11 12:24:00,198.871,198.9,198.871,198.9,33400000.0
2005-08-11 12:25:00,198.885,198.887,198.84,198.88,72500000.0
2005-08-11 12:26:00,198.857,198.893,198.857,198.883,47400000.0
2005-08-11 12:27:00,198.877,198.906,198.856,198.905,41900000.0
2005-08-11 12:28:00,198.888,198.891,198.86,198.869,42800000.0
2005-08-11 12:29:00,198.914,198.914,198.822,198.827,82500000.0
2005-08-11 12:30:00,198.851,198.877,198.821,198.834,60200000.0
2005-08-11 12:31:00,198.837,198.879,198.837,198.865,70099999.0
2005-08-11 12:32:00,198.882,198.902,198.845,198.893,50799999.0
2005-08-11 12:33:00,198.881,198.891,198.837,198.846,66800000.0
2005-08-11 12:34:00,198.848,198.848,198.801,198.801,30600000.0
2005-08-11 12:35:00,198.806,198.806,198.713,198.72,30500000.0
2005-08-11 12:36:00,198.721,198.744,198.696,198.744,66700001.0
2005-08-11 12:37:00,198.753,198.837,198.753,198.837,70100000.0
2005-08-11 12:38:00,198.787,198.873,198.787,198.811,57900000.0
2005-08-11 12:39:00,198.802,198.817,198.802,198.817,68100000.0
2005-08-11 12:40:00,198.824,198.856,198.798,198.798,30800000.0
2005-08-11 12:41:00,198.805,198.831,198.79,198.793,57500000.0
2005-08-11 12:42:00,198.835,198.835,198.783,198.801,43300000.0
2005-08-11 12:43:00,198.793,198.821,198.773,198.808,43200000.0
2005-08-11 12:44:00,198.798,198.844,198.791,198.832,56600000.0
2005-08-11 12:45:00,198.791,198.791,198.766,198.784,36500000.0
2005-08-11 12:46:00,198.794,198.815,198.786,198.787,32100000.0
2005-08-11 12:47:00,198.819,198.833,198.801,198.83,35200000.0
2005-08-11 12:48:00,198.833,198.897,198.833,198.878,29500000.0
2005-08-11 12:49:00,198.866,198.884,198.847,198.847,73000000.0
2005-08-11 12:50:00,198.847,198.864,198.816,198.86,84500002.0
2005-08-11 12:51:00,198.845,198.855,198.789,198.849,47800000.0
2005-08-11 12:52:00,198.835,198.855,198.82,198.839,107099999.0
2005-08-11 12:53:00,198.781,198.781,198.703,198.703,35700000.0
2005-08-11 12:54:00,198.709,198.767,198.676,198.74,65600000.0
2005-08-11 12:55:00,198.686,198.688,198.666,198.674,52399999.0
2005-08-11 12:56:00,198.666,198.694,198.666,198.678,62800001.0
2005-08-11 12:57:00,198.722,198.778,198.652,198.712,64900000.0
2005-08-11 12:58:00,198.694,198.732,198.694,198.727,44100000.0
2005-08-11 12:59:00,198.7,198.791,198.68,198.717,59000000.0
2005-08-11 13:00:00,198.656,198.715,198.656,198.715,30100000.0
2005-08-11 13:01:00,198.729,198.755,198.708,198.708,82000000.0
2005-08-11 13:02:00,198.691,198.705,198.69,198.699,77600000.0
2005-08-11 13:03:00,198.711,198.733,198.707,198.71,58700000.0
2005-08-11 13:04:00,198.686,198.727,198.682,198.694,79200000.0
2005-08-11 13:05:00,198.735,198.759,198.717,198.754,97300000.0
2005-08-11 13:06:00,198.744,198.779,198.725,198.772,53499999.0
2005-08-11 13:07:00,198.73,198.762,198.702,198.761,64499999.0
2005-08-11 13:08:00,198.765,198.798,198.765,198.779,37200000.0
2005-08-11 13:09:00,198.78,198.8,198.767,198.767,56300000.0
2005-08-11 13:10:00,198.762,198.795,198.758,198.78,44800000.0
2005-08-11 13:11:00,198.776,198.867,198.776,198.862,45800000.0
2005-08-11 13:12:00,198.844,198.864,198.835,198.864,30200000.0
2005-08-11 13:13:00,198.855,198.91,198.855,198.896,35200000.0
2005-08-11 13:14:00,198.881,198.887,198.868,198.871,69200000.0
2005-08-11 13:15:00,198.863,198.894,198.86,198.894,38100000.0
2005-08-11 13:16:00,198.881,198.881,198.826,198.868,47000000.0
2005-08-11 13:17:00,198.888,198.925,198.886,198.898,58600000.0
2005-08-11 13:18:00,198.937,198.937,198.878,198.894,54900000.0
2005-08-11 13:19:00,198.899,198.953,198.899,198.925,47500000.0
2005-08-11 13:20:00,198.947,198.947,198.903,198.907,53200000.0
2005-08-11 13:21:00,198.9,198.943,198.891,198.93,43200000.0
2005-08-11 13:22:00,198.89,198.89,198.793,198.812,37699999.0
2005-08-11 13:23:00,198.793,198.802,198.778,198.778,62400000.0
2005-08-11 13:24:00,198.803,198.891,198.803,198.823,59600000.0
2005-08-11 13:25:00,198.816,198.923,198.772,198.772,73899999.0
2005-08-11 13:26:00,198.757,198.904,198.757,198.802,36900000.0
2005-08-11 13:27:00,198.76,198.9,198.76,198.793,71500000.0
2005-08-11 13:28:00,198.802,198.876,198.799,198.799,39100000.0
2005-08-11 13:29:00,198.768,198.84,198.768,198.837,62300001.0
2005-08-11 13:30:00,198.824,198.878,198.823,198.846,40200000.0
2005-08-11 13:31:00,198.836,198.944,198.836,198.944,43300000.0
2005-08-11 13:32:00,198.942,198.959,198.93,198.94,54300000.0
2005-08-11 13:33:00,198.94,198.949,198.913,198.913,59700000.0
2005-08-11 13:34:00,198.885,198.93,198.885,198.93,44900001.0
2005-08-11 13:35:00,198.929,198.929,198.91,198.917,44300001.0
2005-08-11 13:36:00,198.915,198.929,198.912,198.914,81500001.0
2005-08-11 13:37:00,198.93,198.975,198.918,198.918,67299999.0
2005-08-11 13:38:00,198.913,198.959,198.897,198.934,21200000.0
2005-08-11 13:39:00,198.982,198.982,198.929,198.938,59900000.0
2005-08-11 13:40:00,198.932,198.959,198.931,198.943,81700000.0
2005-08-11 13:41:00,198.959,198.973,198.933,198.955,47300000.0
2005-08-11 13:42:00,198.936,198.958,198.936,198.958,45400000.0
2005-08-11 13:43:00,198.965,198.991,198.965,198.967,53300000.0
2005-08-11 13:44:00,198.958,198.986,198.942,198.977,32200000.0
2005-08-11 13:45:00,199.002,199.017,198.941,198.97,39800000.0
2005-08-11 13:46:00,198.936,198.956,198.931,198.947,82400001.0
2005-08-11 13:47:00,198.958,198.964,198.929,198.929,77199999.0
2005-08-11 13:48:00,198.927,198.943,198.912,198.922,17500000.0
2005-08-11 13:49:00,198.943,198.978,198.925,198.935,29200000.0
2005-08-11 13:50:00,198.939,198.978,198.929,198.94,28500000.0
2005-08-11 13:51:00,198.96,198.986,198.934,198.958,55700001.0
2005-08-11 13:52:00,198.939,198.939,198.915,198.917,18700000.0
2005-08-11 13:53:00,198.875,198.942,198.865,198.906,58300000.0
2005-08-11 13:54:00,198.889,198.942,198.877,198.877,70599999.0
2005-08-11 13:55:00,198.9,198.926,198.876,198.899,52100000.0
2005-08-11 13:56:00,198.918,198.952,198.901,198.901,30000000.0
2005-08-11 13:57:00,198.908,198.928,198.885,198.928,78999999.0
2005-08-11 13:58:00,198.941,198.97,198.917,198.917,50200000.0
2005-08-11 13:59:00,198.907,198.936,198.87,198.882,42500000.0
2005-08-11 14:00:00,198.868,198.9,198.868,198.884,59199999.0
2005-08-11 14:01:00,198.909,198.928,198.892,198.892,31900000.0
2005-08-11 14:02:00,198.876,198.897,198.872,198.887,55800000.0
2005-08-11 14:03:00,198.883,198.945,198.883,198.932,35500000.0
2005-08-11 14:04:00,198.879,198.888,198.834,198.852,70700000.0
2005-08-11 14:05:00,198.871,198.893,198.861,198.892,86000000.0
2005-08-11 14:06:00,198.891,198.96,198.891,198.958,78400000.0
2005-08-11 14:07:00,198.924,198.925,198.902,198.925,36800000.0
2005-08-11 14:08:00,198.916,198.963,198.911,198.963,42000000.0
2005-08-11 14:09:00,198.94,198.94,198.915,198.915,18600000.0
2005-08-11 14:10:00,198.938,198.962,198.907,198.91,52300000.0
2005-08-11 14:11:00,198.908,198.97,198.908,198.96,47900000.0
2005-08-11 14:12:00,198.937,198.937,198.886,198.905,59400001.0
2005-08-11 14:13:00,198.91,198.943,198.896,198.931,34200000.0
2005-08-11 14:14:00,198.929,198.971,198.917,198.971,64900001.0
2005-08-11 14:15:00,198.94,198.951,198.906,198.91,47100000.0
2005-08-11 14:16:00,198.906,198.906,198.878,198.879,33900000.0
2005-08-11 14:17:00,198.863,198.91,198.852,198.878,42100000.0
2005-08-11 14:18:00,198.837,198.878,198.81,198.81,66999999.0
2005-08-11 14:19:00,198.813,198.817,198.78,198.793,33500000.0
2005-08-11 14:20:00,198.792,198.809,198.776,198.809,93000001.0
2005-08-11 14:21:00,198.822,198.832,198.795,198.81,109300001.0
2005-08-11 14:22:00,198.797,198.802,198.783,198.79,99200000.0
2005-08-11 14:23:00,198.785,198.871,198.77,198.843,36900000.0
2005-08-11 14:24:00,198.831,198.852,198.824,198.824,50000000.0
2005-08-11 14:25:00,198.858,198.908,198.858,198.876,42799999.0
2005-08-11 14:26:00,198.902,198.902,198.834,198.834,54200000.0
2005-08-11 14:27:00,198.836,198.886,198.836,198.886,89000000.0
2005-08-11 14:28:00,198.873,198.88,198.869,198.87,49800000.0
2005-08-11 14:29:00,198.872,198.922,198.872,198.895,41100000.0
2005-08-11 14:30:00,198.863,198.913,198.863,198.897,63700001.0
2005-08-11 14:31:00,198.91,198.944,198.906,198.92,46500000.0
2005-08-11 14:32:00,198.937,198.939,198.882,198.91,62300000.0
2005-08-11 14:33:00,198.924,198.934,198.905,198.905,72800000.0
2005-08-11 14:34:00,198.915,198.919,198.855,198.856,70000000.0
2005-08-11 14:35:00,198.854,198.862,198.84,198.86,40400000.0
2005-08-11 14:36:00,198.848,198.89,198.835,198.887,75900000.0
2005-08-11 14:37:00,198.864,198.874,198.832,198.832,43900000.0
2005-08-11 14:38:00,198.834,198.87,198.834,198.853,41700000.0
2005-08-11 14:39:00,198.848,198.932,198.848,198.922,69700001.0
2005-08-11 14:40:00,198.926,198.975,198.918,198.928,35100000.0
2005-08-11 14:41:00,198.928,198.928,198.897,198.906,27900000.0
2005-08-11 14:42:00,198.906,198.951,198.906,198.907,45400000.0
2005-08-11 14:43:00,198.9,198.97,198.9,198.949,48800000.0
2005-08-11 14:44:00,198.947,198.972,198.927,198.927,58400000.0
2005-08-11 14:45:00,198.927,198.936,198.898,198.898,51500000.0
2005-08-11 14:46:00,198.922,198.953,198.914,198.92,35900001.0
2005-08-11 14:47:00,198.917,198.918,198.898,198.905,77300001.0
2005-08-11 14:48:00,198.918,198.951,198.918,198.939,92899999.0
2005-08-11 14:49:00,198.943,198.954,198.915,198.933,45500000.0
2005-08-11 14:50:00,198.934,198.963,198.933,198.955,78000002.0
2005-08-11 14:51:00,198.99,199.016,198.965,198.979,100299998.0
2005-08-11 14:52:00,198.967,198.982,198.947,198.968,31900000.0
2005-08-11 14:53:00,198.96,198.974,198.947,198.974,40100000.0
2005-08-11 14:54:00,198.962,199.027,198.947,199.008,96799999.0
2005-08-11 14:55:00,198.994,199.006,198.988,199.003,58600000.0
2005-08-11 14:56:00,199.005,199.005,198.966,198.989,31900000.0
2005-08-11 14:57:00,199.01,199.014,198.986,198.997,41400000.0
2005-08-11 14:58:00,199.011,199.011,198.976,198.976,41200000.0
2005-08-11 14:59:00,198.972,199.022,198.972,198.997,96400000.0
2005-08-11 15:00:00,198.994,198.998,198.956,198.987,73700001.0
2005-08-11 15:01:00,198.97,198.97,198.938,198.95,20500000.0
2005-08-11 15:02:00,198.956,198.956,198.933,198.936,62400000.0
2005-08-11 15:03:00,198.962,199.0,198.91,198.918,35000000.0
2005-08-11 15:04:00,198.947,198.958,198.92,198.937,25600000.0
2005-08-11 15:05:00,198.952,198.979,198.915,198.915,33100000.0
2005-08-11 15:06:00,198.907,198.907,198.868,198.871,36300000.0
2005-08-11 15:07:00,198.851,198.867,198.824,198.836,32800000.0
2005-08-11 15:08:00,198.818,198.825,198.788,198.802,74199999.0
2005-08-11 15:09:00,198.796,198.811,198.738,198.746,48100000.0
2005-08-11 15:10:00,198.759,198.767,198.71,198.722,77699999.0
2005-08-11 15:11:00,198.708,198.742,198.708,198.742,59099999.0
2005-08-11 15:12:00,198.722,198.738,198.702,198.702,32300000.0
2005-08-11 15:13:00,198.696,198.714,198.684,198.697,45400000.0
2005-08-11 15:14:00,198.681,198.7,198.67,198.7,58500000.0
2005-08-11 15:15:00,198.702,198.703,198.645,198.651,38900000.0
2005-08-11 15:16:00,198.642,198.693,198.639,198.677,54300000.0
2005-08-11 15:17:00,198.656,198.684,198.64,198.683,25800000.0
2005-08-11 15:18:00,198.7,198.754,198.7,198.754,18900000.0
2005-08-11 15:19:00,198.746,198.776,198.719,198.776,32700000.0
2005-08-11 15:20:00,198.812,198.838,198.788,198.838,55000000.0
2005-08-11 15:21:00,198.829,198.839,198.802,198.808,47800000.0
2005-08-11 15:22:00,198.812,198.865,198.812,198.852,74499999.0
2005-08-11 15:23:00,198.854,198.874,198.836,198.844,32000000.0
2005-08-11 15:24:00,198.846,198.882,198.846,198.866,48500000.0
2005-08-11 15:25:00,198.886,198.902,198.857,198.892,65699999.0
2005-08-11 15:26:00,198.923,198.93,198.878,198.887,105600000.0
2005-08-11 15:27:00,198.882,198.901,198.84,198.84,38600000.0
2005-08-11 15:28:00,198.815,198.874,198.815,198.84,35300000.0
2005-08-11 15:29:00,198.84,198.878,198.83,198.867,80900000.0
2005-08-11 15:30:00,198.875,198.885,198.854,198.867,58999999.0
2005-08-11 15:31:00,198.863,198.887,198.849,198.887,85900000.0
2005-08-11 15:32:00,198.886,198.886,198.845,198.855,37800000.0
2005-08-11 15:33:00,198.866,198.887,198.866,198.882,33100000.0
2005-08-11 15:34:00,198.88,198.917,198.88,198.911,24800000.0
2005-08-11 15:35:00,198.897,198.958,198.897,198.956,30300000.0
2005-08-11 15:36:00,198.943,198.948,198.904,198.94,58399999.0
2005-08-11 15:37:00,198.952,198.953,198.91,198.922,48400000.0
2005-08-11 15:38:00,198.968,199.057,198.968,199.027,40100000.0
2005-08-11 15:39:00,198.99,198.99,198.943,198.952,22700000.0
2005-08-11 15:40:00,198.92,198.953,198.885,198.885,115600001.0
2005-08-11 15:41:00,198.911,198.911,198.882,198.882,58100000.0
2005-08-11 15:42:00,198.81,198.833,198.747,198.757,61800001.0
2005-08-11 15:43:00,198.776,198.803,198.746,198.803,52900000.0
2005-08-11 15:44:00,198.822,198.822,198.736,198.745,47500000.0
2005-08-11 15:45:00,198.728,198.758,198.728,198.743,34300000.0
2005-08-11 15:46:00,198.746,198.759,198.731,198.742,75900000.0
2005-08-11 15:47:00,198.735,198.762,198.729,198.745,85899999.0
2005-08-11 15:48:00,198.737,198.737,198.69,198.699,19600000.0
2005-08-11 15:49:00,198.707,198.772,198.707,198.757,58400000.0
2005-08-11 15:50:00,198.764,198.769,198.737,198.769,28000000.0
2005-08-11 15:51:00,198.755,198.779,198.728,198.763,62099999.0
2005-08-11 15:52:00,198.767,198.816,198.767,198.796,52799998.0
2005-08-11 15:53:00,198.802,198.802,198.764,198.771,45400001.0
2005-08-11 15:54:00,198.768,198.779,198.742,198.747,72000000.0
2005-08-11 15:55:00,198.722,198.811,198.716,198.811,58600000.0
2005-08-11 15:56:00,198.862,198.862,198.772,198.845,49300000.0
2005-08-11 15:57:00,198.849,198.911,198.849,198.902,89200002.0
2005-08-11 15:58:00,198.899,198.92,198.899,198.912,55700000.0
2005-08-11 15:59:00,198.92,198.961,198.917,198.961,20700000.0
2005-08-11 16:00:00,198.94,198.981,198.936,198.965,25800000.0
2005-08-11 16:01:00,198.912,198.93,198.904,198.92,27400000.0
2005-08-11 16:02:00,198.884,198.911,198.843,198.887,66400000.0
2005-08-11 16:03:00,198.896,198.897,198.876,198.883,35500000.0
2005-08-11 16:04:00,198.852,198.868,198.841,198.855,58600000.0
2005-08-11 16:05:00,198.892,198.911,198.835,198.835,24300000.0
2005-08-11 16:06:00,198.842,198.874,198.778,198.778,54300000.0
2005-08-11 16:07:00,198.734,198.744,198.701,198.701,45200000.0
2005-08-11 16:08:00,198.699,198.71,198.699,198.71,38700000.0
2005-08-11 16:09:00,198.704,198.731,198.689,198.731,49400000.0
2005-08-11 16:10:00,198.721,198.759,198.706,198.759,52800000.0
2005-08-11 16:11:00,198.782,198.782,198.733,198.733,25600000.0
2005-08-11 16:12:00,198.741,198.756,198.74,198.748,38600000.0
2005-08-11 16:13:00,198.75,198.796,198.741,198.796,39100000.0
2005-08-11 16:14:00,198.806,198.83,198.806,198.825,55800001.0
2005-08-11 16:15:00,198.83,198.865,198.83,198.863,64200001.0
2005-08-11 16:16:00,198.837,198.847,198.822,198.822,56200000.0
2005-08-11 16:17:00,198.816,198.87,198.816,198.864,60899999.0
2005-08-11 16:18:00,198.855,198.871,198.824,198.824,31600000.0
2005-08-11 16:19:00,198.823,198.859,198.811,198.829,38400000.0
2005-08-11 16:20:00,198.795,198.835,198.79,198.804,39500000.0
2005-08-11 16:21:00,198.799,198.845,198.793,198.793,32700000.0
2005-08-11 16:22:00,198.887,198.892,198.798,198.798,74700000.0
2005-08-11 16:23:00,198.808,198.815,198.789,198.815,55800000.0
2005-08-11 16:24:00,198.803,198.803,198.756,198.756,47800000.0
2005-08-11 16:25:00,198.787,198.803,198.766,198.778,67299999.0
2005-08-11 16:26:00,198.781,198.834,198.781,198.81,69600001.0
2005-08-11 16:27:00,198.781,198.816,198.779,198.811,28900000.0
2005-08-11 16:28:00,198.782,198.807,198.769,198.807,29899999.0
2005-08-11 16:29:00,198.773,198.801,198.716,198.718,78200001.0
2005-08-11 16:30:00,198.795,198.807,198.723,198.731,56500001.0
2005-08-11 16:31:00,198.713,198.713,198.623,198.637,41200000.0
2005-08-11 16:32:00,198.639,198.639,198.413,198.457,83400002.0
2005-08-11 16:33:00,198.469,198.478,198.44,198.473,58000000.0
2005-08-11 16:34:00,198.493,198.621,198.493,198.621,49000000.0
2005-08-11 16:35:00,198.59,198.607,198.534,198.534,62800000.0
2005-08-11 16:36:00,198.529,198.529,198.485,198.508,42900000.0
2005-08-11 16:37:00,198.504,198.513,198.488,198.498,86200000.0
2005-08-11 16:38:00,198.514,198.552,198.457,198.457,36800000.0
2005-08-11 16:39:00,198.453,198.482,198.453,198.465,37300000.0
2005-08-11 16:40:00,198.479,198.504,198.456,198.472,21900000.0
2005-08-11 16:41:00,198.473,198.513,198.473,198.487,79900001.0
2005-08-11 16:42:00,198.486,198.486,198.438,198.444,60200000.0
2005-08-11 16:43:00,198.431,198.505,198.431,198.452,47000000.0
2005-08-11 16:44:00,198.433,198.469,198.418,198.418,55800000.0
2005-08-11 16:45:00,198.397,198.409,198.346,198.346,74500000.0
2005-08-11 16:46:00,198.39,198.45,198.337,198.337,45999999.0
2005-08-11 16:47:00,198.357,198.372,198.349,198.372,37900000.0
2005-08-11 16:48:00,198.389,198.505,198.389,198.49,47700000.0
2005-08-11 16:49:00,198.429,198.473,198.418,198.473,37400000.0
2005-08-11 16:50:00,198.438,198.467,198.426,198.452,56000000.0
2005-08-11 16:51:00,198.44,198.462,198.414,198.45,102600000.0
2005-08-11 16:52:00,198.433,198.475,198.425,198.475,64000001.0
2005-08-11 16:53:00,198.455,198.561,198.455,198.561,56300001.0
2005-08-11 16:54:00,198.595,198.615,198.575,198.583,26500000.0
2005-08-11 16:55:00,198.568,198.574,198.505,198.505,47400000.0
2005-08-11 16:56:00,198.495,198.518,198.495,198.507,71300000.0
2005-08-11 16:57:00,198.517,198.56,198.517,198.557,104299999.0
2005-08-11 16:58:00,198.595,198.618,198.566,198.608,35300000.0
2005-08-11 16:59:00,198.65,198.72,198.641,198.719,97499999.0
2005-08-11 17:00:00,198.752,198.752,198.688,198.746,46000000.0
2005-08-11 17:01:00,198.764,198.779,198.697,198.697,35600000.0
2005-08-11 17:02:00,198.717,198.734,198.667,198.701,52400000.0
2005-08-11 17:03:00,198.703,198.716,198.694,198.695,67600000.0
2005-08-11 17:04:00,198.693,198.723,198.665,198.681,91599998.0
2005-08-11 17:05:00,198.694,198.726,198.657,198.695,37700000.0
2005-08-11 17:06:00,198.709,198.721,198.686,198.703,23600000.0
2005-08-11 17:07:00,198.679,198.68,198.652,198.652,47900000.0
2005-08-11 17:08:00,198.642,198.732,198.642,198.725,29500000.0
2005-08-11 17:09:00,198.682,198.771,198.675,198.771,53100000.0
2005-08-11 17:10:00,198.775,198.822,198.764,198.816,69500000.0
2005-08-11 17:11:00,198.79,198.824,198.755,198.812,44200000.0
2005-08-11 17:12:00,198.768,198.769,198.73,198.73,33100000.0
2005-08-11 17:13:00,198.735,198.768,198.73,198.756,31400000.0
2005-08-11 17:14:00,198.765,198.765,198.713,198.713,22200000.0
2005-08-11 17:15:00,198.711,198.713,198.671,198.713,62000000.0
2005-08-11 17:16:00,198.711,198.735,198.694,198.698,71000000.0
2005-08-11 17:17:00,198.741,198.78,198.679,198.679,26300000.0
2005-08-11 17:18:00,198.657,198.657,198.59,198.59,25200000.0
2005-08-11 17:19:00,198.624,198.624,198.582,198.582,49800000.0
2005-08-11 17:20:00,198.607,198.62,198.598,198.615,73800000.0
2005-08-11 17:21:00,198.752,198.752,198.628,198.64,43400000.0
2005-08-11 17:22:00,198.65,198.722,198.636,198.722,82000000.0
2005-08-11 17:23:00,198.676,198.685,198.646,198.653,29500000.0
2005-08-11 17:24:00,198.65,198.673,198.627,198.673,48300001.0
2005-08-11 17:25:00,198.659,198.68,198.642,198.661,79200001.0
2005-08-11 17:26:00,198.683,198.722,198.681,198.705,63800000.0
2005-08-11 17:27:00,198.708,198.724,198.635,198.656,22300000.0
2005-08-11 17:28:00,198.651,198.651,198.559,198.568,95600000.0
2005-08-11 17:29:00,198.572,198.572,198.516,198.56,28200000.0
2005-08-11 17:30:00,198.536,198.605,198.536,198.605,61399999.0
2005-08-11 17:31:00,198.653,198.653,198.572,198.608,43200000.0
2005-08-11 17:32:00,198.618,198.657,198.597,198.614,52600001.0
2005-08-11 17:33:00,198.605,198.61,198.584,198.605,29100000.0
2005-08-11 17:34:00,198.603,198.603,198.578,198.588,43800000.0
2005-08-11 17:35:00,198.584,198.61,198.568,198.568,54700000.0
2005-08-11 17:36:00,198.556,198.587,198.543,198.554,41700000.0
2005-08-11 17:37:00,198.556,198.577,198.556,198.577,28900000.0
2005-08-11 17:38:00,198.579,198.603,198.566,198.596,47900000.0
2005-08-11 17:39:00,198.585,198.612,198.55,198.55,39900000.0
2005-08-11 17:40:00,198.515,198.532,198.506,198.506,46499999.0
2005-08-11 17:41:00,198.547,198.56,198.519,198.524,35400000.0
2005-08-11 17:42:00,198.525,198.567,198.505,198.507,61000000.0
2005-08-11 17:43:00,198.537,198.537,198.498,198.511,44700000.0
2005-08-11 17:44:00,198.524,198.556,198.512,198.512,65200001.0
2005-08-11 17:45:00,198.527,198.532,198.509,198.51,101500001.0
2005-08-11 17:46:00,198.511,198.53,198.494,198.494,68099999.0
2005-08-11 17:47:00,198.517,198.545,198.512,198.533,22000000.0
2005-08-11 17:48:00,198.543,198.564,198.537,198.549,32600000.0
2005-08-11 17:49:00,198.555,198.572,198.536,198.553,20700000.0
2005-08-11 17:50:00,198.59,198.59,198.521,198.521,44900000.0
2005-08-11 17:51:00,198.562,198.564,198.533,198.544,27000000.0
2005-08-11 17:52:00,198.584,198.609,198.567,198.609,64700001.0
2005-08-11 17:53:00,198.604,198.614,198.585,198.588,77200000.0
2005-08-11 17:54:00,198.581,198.581,198.531,198.536,53700001.0
2005-08-11 17:55:00,198.546,198.581,198.546,198.58,26300000.0
2005-08-11 17:56:00,198.558,198.609,198.541,198.59,55600000.0
2005-08-11 17:57:00,198.574,198.601,198.574,198.585,84700001.0
2005-08-11 17:58:00,198.598,198.625,198.588,198.617,55500000.0
2005-08-11 17:59:00,198.622,198.624,198.566,198.567,86100000.0
2005-08-11 18:00:00,198.596,198.636,198.596,198.611,52500000.0
2005-08-11 18:01:00,198.622,198.644,198.593,198.611,575900001.0
2005-08-11 18:02:00,198.632,198.652,198.624,198.634,781899998.0
2005-08-11 18:03:00,198.625,198.645,198.534,198.568,539500002.0
2005-08-11 18:04:00,198.562,198.597,198.506,198.514,401199999.0
2005-08-11 18:05:00,198.517,198.573,198.45,198.52,738300000.0
2005-08-11 18:06:00,198.469,198.488,198.434,198.46,731099998.0
2005-08-11 18:07:00,198.472,198.599,198.458,198.487,681299999.0
2005-08-11 18:08:00,198.495,198.578,198.482,198.52,729900000.0
2005-08-11 18:09:00,198.531,198.584,198.531,198.552,515600001.0
2005-08-11 18:10:00,198.535,198.56,198.532,198.56,509200003.0
2005-08-11 18:11:00,198.567,198.586,198.536,198.538,348200002.0
2005-08-11 18:12:00,198.518,198.559,198.478,198.515,290100002.0
2005-08-11 18:13:00,198.526,198.563,198.526,198.545,500800001.0
2005-08-11 18:14:00,198.513,198.564,198.513,198.547,578099999.0
2005-08-11 18:15:00,198.539,198.559,198.498,198.523,680599996.0
2005-08-11 18:16:00,198.54,198.579,198.54,198.579,644799998.0
2005-08-11 18:17:00,198.548,198.599,198.534,198.545,217500000.0
2005-08-11 18:18:00,198.577,198.617,198.526,198.568,404200001.0
2005-08-11 18:19:00,198.551,198.601,198.551,198.557,496600000.0
2005-08-11 18:20:00,198.557,198.583,198.535,198.545,458800001.0
2005-08-11 18:21:00,198.549,198.555,198.522,198.533,513500003.0
2005-08-11 18:22:00,198.578,198.591,198.536,198.581,590999999.0
2005-08-11 18:23:00,198.589,198.61,198.561,198.586,844000003.0
2005-08-11 18:24:00,198.562,198.601,198.556,198.57,552600000.0
2005-08-11 18:25:00,198.595,198.637,198.531,198.614,519699999.0
2005-08-11 18:26:00,198.587,198.64,198.575,198.605,379099998.0
2005-08-11 18:27:00,198.594,198.621,198.562,198.599,430700002.0
2005-08-11 18:28:00,198.61,198.622,198.535,198.552,378400000.0
2005-08-11 18:29:00,198.56,198.579,198.538,198.538,493400000.0
2005-08-11 18:30:00,198.531,198.585,198.481,198.506,319700001.0
2005-08-11 18:31:00,198.492,198.591,198.488,198.51,385399998.0
2005-08-11 18:32:00,198.475,198.588,198.475,198.588,543100004.0
2005-08-11 18:33:00,198.486,198.499,198.402,198.45,503899997.0
2005-08-11 18:34:00,198.442,198.499,198.433,198.475,439500001.0
2005-08-11 18:35:00,198.44,198.546,198.44,198.47,487399997.0
2005-08-11 18:36:00,198.451,198.576,198.451,198.487,315600001.0
2005-08-11 18:37:00,198.461,198.573,198.437,198.52,131700001.0
2005-08-11 18:38:00,198.555,198.619,198.543,198.619,129500000.0
2005-08-11 18:39:00,198.621,198.625,198.57,198.576,143000000.0
2005-08-11 18:40:00,198.552,198.571,198.495,198.54,297200002.0
2005-08-11 18:41:00,198.526,198.545,198.509,198.537,235100000.0
2005-08-11 18:42:00,198.541,198.563,198.463,198.483,242500002.0
2005-08-11 18:43:00,198.483,198.552,198.483,198.499,133700002.0
2005-08-11 18:44:00,198.525,198.547,198.512,198.512,337900002.0
2005-08-11 18:45:00,198.567,198.591,198.54,198.54,308099999.0
2005-08-11 18:46:00,198.569,198.58,198.489,198.575,218299999.0
2005-08-11 18:47:00,198.582,198.585,198.492,198.524,118400001.0
2005-08-11 18:48:00,198.531,198.581,198.531,198.544,143299999.0
2005-08-11 18:49:00,198.542,198.581,198.508,198.515,191900001.0
2005-08-11 18:50:00,198.543,198.607,198.535,198.607,275100002.0
2005-08-11 18:51:00,198.6,198.606,198.553,198.593,257900002.0
2005-08-11 18:52:00,198.617,198.617,198.544,198.585,279200001.0
2005-08-11 18:53:00,198.596,198.626,198.572,198.572,244000000.0
2005-08-11 18:54:00,198.605,198.615,198.581,198.589,228099998.0
2005-08-11 18:55:00,198.586,198.601,198.536,198.562,262800001.0
2005-08-11 18:56:00,198.563,198.609,198.54,198.604,23400000.0
2005-08-11 18:57:00,198.57,198.608,198.57,198.589,143300000.0
2005-08-11 18:58:00,198.593,198.615,198.586,198.605,329199998.0
2005-08-11 18:59:00,198.565,198.604,198.563,198.578,301299998.0
2005-08-11 19:00:00,198.575,198.621,198.562,198.564,62900000.0
2005-08-11 19:01:00,198.555,198.589,198.539,198.589,94899999.0
2005-08-11 19:02:00,198.572,198.59,198.552,198.552,200000002.0
2005-08-11 19:03:00,198.537,198.574,198.523,198.574,312500001.0
2005-08-11 19:04:00,198.566,198.6,198.525,198.575,153600000.0
2005-08-11 19:05:00,198.554,198.617,198.54,198.617,176599999.0
2005-08-11 19:06:00,198.625,198.661,198.609,198.609,383699999.0
2005-08-11 19:07:00,198.605,198.614,198.554,198.586,260000001.0
2005-08-11 19:08:00,198.581,198.604,198.569,198.569,306299999.0
2005-08-11 19:09:00,198.561,198.622,198.543,198.622,195599999.0
2005-08-11 19:10:00,198.633,198.647,198.602,198.605,151400000.0
2005-08-11 19:11:00,198.614,198.637,198.608,198.608,55000001.0
2005-08-11 19:12:00,198.608,198.608,198.553,198.561,102000001.0
2005-08-11 19:13:00,198.563,198.631,198.556,198.606,159600000.0
2005-08-11 19:14:00,198.593,198.61,198.582,198.585,260299999.0
2005-08-11 19:15:00,198.598,198.619,198.598,198.609,331899999.0
2005-08-11 19:16:00,198.593,198.618,198.587,198.612,57000000.0
2005-08-11 19:17:00,198.633,198.637,198.621,198.628,95500000.0
2005-08-11 19:18:00,198.681,198.681,198.584,198.604,145900002.0
2005-08-11 19:19:00,198.601,198.64,198.582,198.595,174000000.0
2005-08-11 19:20:00,198.602,198.621,198.573,198.574,188800000.0
2005-08-11 19:21:00,198.596,198.637,198.593,198.627,163500002.0
2005-08-11 19:22:00,198.627,198.683,198.607,198.664,116800001.0
2005-08-11 19:23:00,198.645,198.693,198.634,198.634,493899999.0
2005-08-11 19:24:00,198.628,198.683,198.594,198.683,82400000.0
2005-08-11 19:25:00,198.68,198.68,198.643,198.665,183800000.0
2005-08-11 19:26:00,198.675,198.7,198.601,198.688,506500000.0
2005-08-11 19:27:00,198.662,198.725,198.623,198.705,273000002.0
2005-08-11 19:28:00,198.703,198.742,198.682,198.742,188700000.0
2005-08-11 19:29:00,198.712,198.753,198.684,198.701,87400001.0
2005-08-11 19:30:00,198.705,198.742,198.705,198.705,274200000.0
2005-08-11 19:31:00,198.695,198.75,198.667,198.707,153800000.0
2005-08-11 19:32:00,198.699,198.752,198.652,198.689,403500002.0
2005-08-11 19:33:00,198.699,198.731,198.699,198.73,169400000.0
2005-08-11 19:34:00,198.704,198.774,198.704,198.72,223200000.0
2005-08-11 19:35:00,198.734,198.761,198.715,198.721,314100000.0
2005-08-11 19:36:00,198.733,198.755,198.687,198.715,247100001.0
2005-08-11 19:37:00,198.733,198.764,198.724,198.748,64200000.0
2005-08-11 19:38:00,198.731,198.769,198.713,198.745,138000002.0
2005-08-11 19:39:00,198.745,198.819,198.73,198.747,215200000.0
2005-08-11 19:40:00,198.742,198.784,198.713,198.776,338300001.0
2005-08-11 19:41:00,198.747,198.78,198.732,198.738,304999999.0
2005-08-11 19:42:00,198.799,198.808,198.699,198.699,159700000.0
2005-08-11 19:43:00,198.694,198.765,198.694,198.765,89099999.0
2005-08-11 19:44:00,198.748,198.829,198.727,198.727,279399999.0
2005-08-11 19:45:00,198.722,198.725,198.672,198.71,129200000.0
2005-08-11 19:46:00,198.717,198.788,198.717,198.745,120800000.0
2005-08-11 19:47:00,198.728,198.763,198.714,198.714,67500001.0
2005-08-11 19:48:00,198.695,198.771,198.676,198.694,233799999.0
2005-08-11 19:49:00,198.722,198.777,198.688,198.708,177999999.0
2005-08-11 19:50:00,198.702,198.76,198.701,198.701,180999999.0
2005-08-11 19:51:00,198.738,198.753,198.694,198.705,198000001.0
2005-08-11 19:52:00,198.705,198.748,198.681,198.695,183199999.0
2005-08-11 19:53:00,198.7,198.747,198.678,198.713,142999999.0
2005-08-11 19:54:00,198.718,198.725,198.701,198.725,147100000.0
2005-08-11 19:55:00,198.738,198.812,198.728,198.728,74900000.0
2005-08-11 19:56:00,198.731,198.778,198.72,198.769,127300000.0
2005-08-11 19:57:00,198.755,198.817,198.745,198.793,160300000.0
2005-08-11 19:58:00,198.74,198.777,198.675,198.734,246699998.0
2005-08-11 19:59:00,198.746,198.762,198.698,198.725,244799998.0
2005-08-11 20:00:00,198.697,198.748,198.689,198.745,81000000.0
2005-08-11 20:01:00,198.695,198.767,198.695,198.767,91500000.0
2005-08-11 20:02:00,198.73,198.749,198.719,198.744,140200000.0
2005-08-11 20:03:00,198.734,198.769,198.713,198.713,149800000.0
2005-08-11 20:04:00,198.705,198.778,198.705,198.743,119700001.0
2005-08-11 20:05:00,198.72,198.726,198.7,198.713,148000000.0
2005-08-11 20:06:00,198.719,198.732,198.705,198.72,283100002.0
2005-08-11 20:07:00,198.738,198.788,198.72,198.724,133600001.0
2005-08-11 20:08:00,198.764,198.782,198.741,198.75,194400000.0
2005-08-11 20:09:00,198.77,198.774,198.702,198.756,130400000.0
2005-08-11 20:10:00,198.764,198.765,198.735,198.735,164200000.0
2005-08-11 20:11:00,198.743,198.771,198.722,198.749,254699999.0
2005-08-11 20:12:00,198.719,198.772,198.706,198.772,489100001.0
2005-08-11 20:13:00,198.734,198.79,198.734,198.742,152500000.0
2005-08-11 20:14:00,198.746,198.802,198.737,198.737,178900000.0
2005-08-11 20:15:00,198.74,198.8,198.726,198.8,340200000.0
2005-08-11 20:16:00,198.744,198.795,198.718,198.718,145299998.0
2005-08-11 20:17:00,198.714,198.767,198.714,198.737,39900000.0
2005-08-11 20:18:00,198.727,198.769,198.663,198.663,111800000.0
2005-08-11 20:19:00,198.682,198.749,198.682,198.698,167300000.0
2005-08-11 20:20:00,198.698,198.754,198.688,198.727,356100003.0
2005-08-11 20:21:00,198.744,198.8,198.715,198.8,152499999.0
2005-08-11 20:22:00,198.748,198.775,198.742,198.758,192100001.0
2005-08-11 20:23:00,198.781,198.783,198.711,198.746,184599999.0
2005-08-11 20:24:00,198.777,198.825,198.749,198.798,213200003.0
2005-08-11 20:25:00,198.802,198.86,198.751,198.804,311400000.0
2005-08-11 20:26:00,198.814,198.844,198.782,198.817,287200000.0
2005-08-11 20:27:00,198.818,198.884,198.746,198.872,274500002.0
2005-08-11 20:28:00,198.851,198.876,198.789,198.826,435899999.0
2005-08-11 20:29:00,198.847,198.9,198.824,198.824,380099999.0
2005-08-11 20:30:00,198.87,198.88,198.812,198.819,470800000.0
2005-08-11 20:31:00,198.817,198.88,198.786,198.85,410599999.0
2005-08-11 20:32:00,198.84,198.884,198.815,198.815,537900001.0
2005-08-11 20:33:00,198.808,198.878,198.808,198.83,168200000.0
2005-08-11 20:34:00,198.821,198.848,198.792,198.82,122000000.0
2005-08-11 20:35:00,198.83,198.891,198.83,198.869,156000000.0
2005-08-11 20:36:00,198.839,198.839,198.813,198.834,153400002.0
2005-08-11 20:37:00,198.849,198.867,198.824,198.824,74300000.0
2005-08-11 20:38:00,198.825,198.854,198.811,198.811,225399999.0
2005-08-11 20:39:00,198.805,198.854,198.8,198.811,239300001.0
2005-08-11 20:40:00,198.825,198.853,198.812,198.813,386900002.0
2005-08-11 20:41:00,198.82,198.877,198.815,198.842,189400000.0
2005-08-11 20:42:00,198.84,198.877,198.84,198.854,202600001.0
2005-08-11 20:43:00,198.861,198.887,198.81,198.837,307700001.0
2005-08-11 20:44:00,198.833,198.879,198.796,198.827,283400000.0
2005-08-11 20:45:00,198.835,198.855,198.821,198.822,231900001.0
2005-08-11 20:46:00,198.828,198.858,198.778,198.778,246299999.0
2005-08-11 20:47:00,198.769,198.817,198.753,198.801,260500001.0
2005-08-11 20:48:00,198.765,198.862,198.761,198.862,260200000.0
2005-08-11 20:49:00,198.841,198.875,198.793,198.795,175199999.0
2005-08-11 20:50:00,198.795,198.853,198.765,198.774,472200002.0
2005-08-11 20:51:00,198.762,198.788,198.75,198.768,163700001.0
2005-08-11 20:52:00,198.774,198.806,198.758,198.788,97000001.0
2005-08-11 20:53:00,198.8,198.827,198.748,198.809,260300000.0
2005-08-11 20:54:00,198.822,198.852,198.788,198.845,142600000.0
2005-08-11 20:55:00,198.847,198.855,198.786,198.805,274400001.0
2005-08-11 20:56:00,198.811,198.868,198.787,198.81,250499998.0
2005-08-11 20:57:00,198.809,198.866,198.784,198.82,398400004.0
2005-08-11 20:58:00,198.811,198.874,198.8,198.8,352699999.0
2005-08-11 20:59:00,198.801,198.801,198.672,198.695,479999999.0
2005-08-11 21:00:00,198.709,198.805,198.709,198.715,526199999.0
2005-08-11 21:01:00,198.793,198.793,198.695,198.737,448599999.0
2005-08-11 21:02:00,198.744,198.808,198.707,198.77,235300000.0
2005-08-11 21:03:00,198.778,198.831,198.762,198.762,280500001.0
2005-08-11 21:04:00,198.775,198.829,198.744,198.829,107100000.0
2005-08-11 21:05:00,198.822,198.841,198.733,198.733,138399999.0
2005-08-11 21:06:00,198.787,198.795,198.724,198.727,118200000.0
2005-08-11 21:07:00,198.725,198.806,198.714,198.76,260299999.0
2005-08-11 21:08:00,198.749,198.783,198.724,198.724,192500001.0
2005-08-11 21:09:00,198.713,198.787,198.705,198.729,85900000.0
2005-08-11 21:10:00,198.72,198.756,198.706,198.706,107000000.0
2005-08-11 21:11:00,198.702,198.786,198.702,198.762,84300000.0
2005-08-11 21:12:00,198.757,198.787,198.723,198.723,105699999.0
2005-08-11 21:13:00,198.72,198.783,198.704,198.711,177699999.0
2005-08-11 21:14:00,198.722,198.78,198.712,198.712,268699999.0
2005-08-11 21:15:00,198.758,198.779,198.68,198.68,342600001.0
2005-08-11 21:16:00,198.727,198.755,198.651,198.651,61200000.0
2005-08-11 21:17:00,198.662,198.758,198.662,198.696,262199999.0
2005-08-11 21:18:00,198.738,198.766,198.67,198.725,190099999.0
2005-08-11 21:19:00,198.723,198.787,198.673,198.787,272200001.0
2005-08-11 21:20:00,198.684,198.761,198.675,198.749,374900002.0
2005-08-11 21:21:00,198.732,198.732,198.667,198.68,207900000.0
2005-08-11 21:22:00,198.722,198.734,198.654,198.711,184100000.0
2005-08-11 21:23:00,198.626,198.634,198.604,198.634,123299999.0
2005-08-11 21:24:00,198.665,198.696,198.63,198.696,158700000.0
2005-08-11 21:25:00,198.63,198.705,198.612,198.638,325900000.0
2005-08-11 21:26:00,198.636,198.697,198.636,198.637,144400001.0
2005-08-11 21:27:00,198.6,198.639,198.592,198.592,146400000.0
2005-08-11 21:28:00,198.602,198.661,198.602,198.618,141099999.0
2005-08-11 21:29:00,198.623,198.688,198.615,198.645,132900001.0
2005-08-11 21:30:00,198.662,198.701,198.646,198.657,100000000.0
2005-08-11 21:31:00,198.629,198.658,198.623,198.638,112499998.0
2005-08-11 21:32:00,198.629,198.716,198.609,198.675,107599998.0
2005-08-11 21:33:00,198.681,198.687,198.624,198.624,129600000.0
2005-08-11 21:34:00,198.61,198.622,198.57,198.622,158500000.0
2005-08-11 21:35:00,198.633,198.672,198.62,198.654,43999999.0
2005-08-11 21:36:00,198.653,198.673,198.647,198.647,55700000.0
2005-08-11 21:37:00,198.645,198.672,198.631,198.637,80400000.0
2005-08-11 21:38:00,198.642,198.671,198.614,198.622,31500000.0
2005-08-11 21:39:00,198.639,198.652,198.62,198.62,28900000.0
2005-08-11 21:40:00,198.61,198.64,198.592,198.64,68100002.0
2005-08-11 21:41:00,198.596,198.632,198.579,198.579,58400000.0
2005-08-11 21:42:00,198.58,198.638,198.58,198.61,145100001.0
2005-08-11 21:43:00,198.607,198.657,198.543,198.543,39600000.0
2005-08-11 21:44:00,198.496,198.511,198.424,198.455,216400000.0
2005-08-11 21:45:00,198.476,198.523,198.449,198.513,89000000.0
2005-08-11 21:46:00,198.475,198.518,198.47,198.518,146400001.0
2005-08-11 21:47:00,198.535,198.553,198.505,198.54,90100001.0
2005-08-11 21:48:00,198.516,198.584,198.494,198.515,126300000.0
2005-08-11 21:49:00,198.538,198.542,198.507,198.517,61200000.0
2005-08-11 21:50:00,198.549,198.566,198.488,198.496,31400000.0
2005-08-11 21:51:00,198.485,198.533,198.463,198.493,105300000.0
2005-08-11 21:52:00,198.488,198.536,198.488,198.517,39100000.0
2005-08-11 21:53:00,198.549,198.561,198.504,198.518,37900000.0
2005-08-11 21:54:00,198.531,198.59,198.531,198.575,90799999.0
2005-08-11 21:55:00,198.543,198.546,198.534,198.536,74000000.0
2005-08-11 21:56:00,198.58,198.593,198.545,198.562,33499999.0
2005-08-11 21:57:00,198.542,198.556,198.521,198.525,39000000.0
2005-08-11 21:58:00,198.533,198.576,198.502,198.502,48100000.0
2005-08-11 21:59:00,198.504,198.547,198.499,198.515,213999999.0
2005-08-11 22:00:00,198.488,198.547,198.488,198.5,148499999.0
2005-08-11 22:01:00,198.497,198.558,198.488,198.525,186900001.0
2005-08-11 22:02:00,198.515,198.525,198.48,198.5,259800000.0
2005-08-11 22:03:00,198.536,198.539,198.455,198.455,93600001.0
2005-08-11 22:04:00,198.448,198.524,198.448,198.507,62300000.0
2005-08-11 22:05:00,198.49,198.532,198.48,198.48,113099999.0
2005-08-11 22:06:00,198.502,198.519,198.485,198.513,52700000.0
2005-08-11 22:07:00,198.586,198.59,198.526,198.535,101700001.0
2005-08-11 22:08:00,198.551,198.578,198.535,198.545,98000001.0
2005-08-11 22:09:00,198.523,198.549,198.507,198.532,41400000.0
2005-08-11 22:10:00,198.493,198.516,198.48,198.497,62200000.0
2005-08-11 22:11:00,198.469,198.537,198.462,198.491,65500000.0
2005-08-11 22:12:00,198.514,198.522,198.464,198.481,91000000.0
2005-08-11 22:13:00,198.519,198.531,198.44,198.44,41800000.0
2005-08-11 22:14:00,198.438,198.462,198.426,198.441,16800000.0
2005-08-11 22:15:00,198.44,198.504,198.44,198.458,201099999.0
2005-08-11 22:16:00,198.447,198.463,198.434,198.442,222800000.0
2005-08-11 22:17:00,198.484,198.514,198.462,198.505,66600001.0
2005-08-11 22:18:00,198.437,198.471,198.437,198.461,96000000.0
2005-08-11 22:19:00,198.467,198.481,198.445,198.453,81400000.0
2005-08-11 22:20:00,198.491,198.505,198.464,198.505,83700000.0
2005-08-11 22:21:00,198.491,198.535,198.481,198.504,40200000.0
2005-08-11 22:22:00,198.495,198.548,198.495,198.505,70100000.0
2005-08-11 22:23:00,198.482,198.523,198.473,198.507,83800000.0
2005-08-11 22:24:00,198.535,198.552,198.492,198.525,80800000.0
2005-08-11 22:25:00,198.52,198.543,198.477,198.532,90499999.0
2005-08-11 22:26:00,198.522,198.522,198.49,198.51,42700000.0
2005-08-11 22:27:00,198.513,198.53,198.458,198.458,172300001.0
2005-08-11 22:28:00,198.511,198.532,198.495,198.518,25000000.0
2005-08-11 22:29:00,198.528,198.536,198.508,198.515,198200001.0
2005-08-11 22:30:00,198.474,198.55,198.465,198.55,21500000.0
2005-08-11 22:31:00,198.558,198.558,198.506,198.521,80200000.0
2005-08-11 22:32:00,198.522,198.523,198.465,198.523,106300000.0
2005-08-11 22:33:00,198.547,198.585,198.509,198.562,196500000.0
2005-08-11 22:34:00,198.543,198.583,198.525,198.525,321000001.0
2005-08-11 22:35:00,198.532,198.541,198.522,198.54,69900001.0
2005-08-11 22:36:00,198.541,198.541,198.498,198.498,92600001.0
2005-08-11 22:37:00,198.512,198.536,198.485,198.525,83500000.0
2005-08-11 22:38:00,198.552,198.573,198.528,198.54,73700000.0
2005-08-11 22:39:00,198.51,198.537,198.485,198.499,27200000.0
2005-08-11 22:40:00,198.495,198.55,198.495,198.524,84199999.0
2005-08-11 22:41:00,198.552,198.554,198.521,198.535,26900000.0
2005-08-11 22:42:00,198.554,198.554,198.498,198.501,16900000.0
2005-08-11 22:43:00,198.529,198.552,198.507,198.552,57500000.0
2005-08-11 22:44:00,198.522,198.526,198.506,198.516,100600000.0
2005-08-11 22:45:00,198.535,198.546,198.493,198.536,172700001.0
2005-08-11 22:46:00,198.511,198.548,198.505,198.544,57000001.0
2005-08-11 22:47:00,198.544,198.564,198.502,198.545,72600000.0
2005-08-11 22:48:00,198.534,198.557,198.492,198.557,85900000.0
2005-08-11 22:49:00,198.555,198.577,198.544,198.562,26900000.0
2005-08-11 22:50:00,198.551,198.586,198.539,198.571,47100000.0
2005-08-11 22:51:00,198.556,198.602,198.514,198.577,72100000.0
2005-08-11 22:52:00,198.561,198.606,198.548,198.592,47400000.0
2005-08-11 22:53:00,198.602,198.633,198.571,198.592,119100000.0
2005-08-11 22:54:00,198.594,198.594,198.546,198.567,81599999.0
2005-08-11 22:55:00,198.551,198.6,198.535,198.58,56500000.0
2005-08-11 22:56:00,198.573,198.609,198.557,198.584,69300001.0
2005-08-11 22:57:00,198.605,198.629,198.584,198.602,44800000.0
2005-08-11 22:58:00,198.579,198.609,198.563,198.604,46600000.0
2005-08-11 22:59:00,198.603,198.659,198.58,198.626,59300000.0
2005-08-11 23:00:00,198.577,198.63,198.577,198.619,62800001.0
2005-08-11 23:01:00,198.609,198.639,198.577,198.639,50400001.0
2005-08-11 23:02:00,198.626,198.626,198.574,198.599,46200000.0
2005-08-11 23:03:00,198.586,198.634,198.566,198.632,62500000.0
2005-08-11 23:04:00,198.615,198.687,198.6,198.687,65200002.0
2005-08-11 23:05:00,198.688,198.699,198.651,198.67,56700001.0
2005-08-11 23:06:00,198.685,198.696,198.657,198.687,87200000.0
2005-08-11 23:07:00,198.711,198.725,198.668,198.725,48800000.0
2005-08-11 23:08:00,198.76,198.786,198.72,198.772,47100000.0
2005-08-11 23:09:00,198.764,198.764,198.712,198.737,39900000.0
2005-08-11 23:10:00,198.73,198.752,198.686,198.743,69400000.0
2005-08-11 23:11:00,198.736,198.744,198.698,198.712,118199998.0
2005-08-11 23:12:00,198.69,198.734,198.648,198.648,58899999.0
2005-08-11 23:13:00,198.661,198.674,198.595,198.607,67300000.0
2005-08-11 23:14:00,198.639,198.653,198.615,198.623,76900000.0
2005-08-11 23:15:00,198.623,198.684,198.597,198.644,30100000.0
2005-08-11 23:16:00,198.657,198.66,198.567,198.612,42500000.0
2005-08-11 23:17:00,198.644,198.644,198.585,198.585,39500000.0
2005-08-11 23:18:00,198.589,198.609,198.559,198.591,32000000.0
2005-08-11 23:19:00,198.556,198.588,198.538,198.554,48300000.0
2005-08-11 23:20:00,198.585,198.601,198.549,198.564,72000000.0
2005-08-11 23:21:00,198.62,198.625,198.581,198.581,86200001.0
2005-08-11 23:22:00,198.566,198.607,198.559,198.597,67200000.0
2005-08-11 23:23:00,198.597,198.645,198.577,198.59,40300000.0
2005-08-11 23:24:00,198.652,198.723,198.652,198.689,30000000.0
2005-08-11 23:25:00,198.645,198.702,198.645,198.659,16700000.0
2005-08-11 23:26:00,198.662,198.69,198.635,198.652,40700000.0
2005-08-11 23:27:00,198.63,198.71,198.63,198.702,33200000.0
2005-08-11 23:28:00,198.677,198.707,198.662,198.699,51300001.0
2005-08-11 23:29:00,198.679,198.703,198.665,198.678,44100000.0
2005-08-11 23:30:00,198.704,198.725,198.671,198.695,47400000.0
2005-08-11 23:31:00,198.661,198.709,198.661,198.698,92200001.0
2005-08-11 23:32:00,198.671,198.671,198.621,198.642,25700000.0
2005-08-11 23:33:00,198.651,198.683,198.642,198.674,72800001.0
2005-08-11 23:34:00,198.664,198.682,198.651,198.67,39800000.0
2005-08-11 23:35:00,198.678,198.725,198.667,198.713,33600000.0
2005-08-11 23:36:00,198.727,198.732,198.68,198.68,51500000.0
2005-08-11 23:37:00,198.691,198.719,198.691,198.691,42000000.0
2005-08-11 23:38:00,198.709,198.709,198.638,198.64,48900000.0
2005-08-11 23:39:00,198.664,198.698,198.661,198.661,30900000.0
2005-08-11 23:40:00,198.651,198.674,198.627,198.64,55800000.0
2005-08-11 23:41:00,198.669,198.69,198.634,198.642,38300000.0
2005-08-11 23:42:00,198.638,198.672,198.628,198.635,78700002.0
2005-08-11 23:43:00,198.639,198.651,198.57,198.587,70500000.0
2005-08-11 23:44:00,198.614,198.633,198.593,198.615,42800000.0
2005-08-11 23:45:00,198.641,198.664,198.597,198.597,46000000.0
2005-08-11 23:46:00,198.586,198.644,198.584,198.63,76300001.0
2005-08-11 23:47:00,198.608,198.672,198.608,198.647,83200000.0
2005-08-11 23:48:00,198.668,198.696,198.654,198.664,19200000.0
2005-08-11 23:49:00,198.659,198.659,198.586,198.598,69000000.0
2005-08-11 23:50:00,198.63,198.725,198.63,198.725,29500000.0
2005-08-11 23:51:00,198.707,198.719,198.611,198.611,39900000.0
2005-08-11 23:52:00,198.603,198.692,198.599,198.667,44200000.0
2005-08-11 23:53:00,198.647,198.687,198.641,198.683,45600000.0
2005-08-11 23:54:00,198.618,198.676,198.608,198.627,44000000.0
2005-08-11 23:55:00,198.613,198.714,198.607,198.714,35700000.0
2005-08-11 23:56:00,198.68,198.72,198.649,198.72,53100001.0
2005-08-11 23:57:00,198.641,198.667,198.641,198.647,37600000.0
2005-08-11 23:58:00,198.692,198.707,198.649,198.649,52100000.0
2005-08-11 23:59:00,198.672,198.697,198.668,198.668,37100000.0
2005-08-12 00:00:00,198.683,198.725,198.683,198.713,47800000.0
2005-08-12 00:01:00,198.742,198.755,198.66,198.734,44200000.0
2005-08-12 00:02:00,198.727,198.741,198.685,198.723,66700000.0
2005-08-12 00:03:00,198.705,198.789,198.637,198.789,36100000.0
2005-08-12 00:04:00,198.81,198.821,198.72,198.752,57700000.0
2005-08-12 00:05:00,198.816,198.83,198.79,198.813,32500000.0
2005-08-12 00:06:00,198.867,198.889,198.825,198.885,58000000.0
2005-08-12 00:07:00,198.867,198.883,198.845,198.866,62200000.0
2005-08-12 00:08:00,198.862,198.875,198.826,198.875,76500001.0
2005-08-12 00:09:00,198.81,198.915,198.81,198.915,47400000.0
2005-08-12 00:10:00,198.885,198.885,198.809,198.847,28400000.0
2005-08-12 00:11:00,198.868,198.888,198.85,198.86,42600000.0
2005-08-12 00:12:00,198.898,198.904,198.846,198.846,106500000.0
2005-08-12 00:13:00,198.865,198.877,198.843,198.853,79800001.0
2005-08-12 00:14:00,198.866,198.866,198.846,198.847,91400000.0
2005-08-12 00:15:00,198.84,198.894,198.84,198.845,38599999.0
2005-08-12 00:16:00,198.868,198.903,198.848,198.848,52500000.0
2005-08-12 00:17:00,198.857,198.874,198.813,198.816,44600000.0
2005-08-12 00:18:00,198.826,198.868,198.81,198.81,84100000.0
2005-08-12 00:19:00,198.808,198.837,198.808,198.827,63100000.0
2005-08-12 00:20:00,198.838,198.865,198.829,198.841,98999999.0
2005-08-12 00:21:00,198.857,198.87,198.794,198.806,24400000.0
2005-08-12 00:22:00,198.821,198.855,198.798,198.801,45600000.0
2005-08-12 00:23:00,198.842,198.858,198.773,198.827,70600000.0
2005-08-12 00:24:00,198.852,198.861,198.785,198.785,37900000.0
2005-08-12 00:25:00,198.824,198.85,198.792,198.848,32100000.0
2005-08-12 00:26:00,198.826,198.851,198.813,198.825,68400000.0
2005-08-12 00:27:00,198.817,198.84,198.777,198.84,107000001.0
2005-08-12 00:28:00,198.852,198.852,198.789,198.789,48500000.0
2005-08-12 00:29:00,198.78,198.83,198.78,198.792,51500000.0
2005-08-12 00:30:00,198.783,198.812,198.77,198.78,38600000.0
2005-08-12 00:31:00,198.8,198.818,198.776,198.776,60800000.0
2005-08-12 00:32:00,198.8,198.811,198.768,198.777,33900000.0
2005-08-12 00:33:00,198.799,198.821,198.783,198.798,36900000.0
2005-08-12 00:34:00,198.778,198.794,198.768,198.79,102300000.0
2005-08-12 00:35:00,198.793,198.818,198.772,198.818,45300000.0
2005-08-12 00:36:00,198.808,198.825,198.756,198.756,36100000.0
2005-08-12 00:37:00,198.768,198.811,198.768,198.772,33700000.0
2005-08-12 00:38:00,198.792,198.8,198.771,198.778,52500000.0
2005-08-12 00:39:00,198.778,198.833,198.773,198.824,62399999.0
2005-08-12 00:40:00,198.818,198.825,198.791,198.791,67100001.0
2005-08-12 00:41:00,198.803,198.832,198.803,198.828,20900000.0
2005-08-12 00:42:00,198.872,198.872,198.8,198.8,38200000.0
2005-08-12 00:43:00,198.788,198.816,198.769,198.816,20000000.0
2005-08-12 00:44:00,198.826,198.842,198.803,198.839,53200001.0
2005-08-12 00:45:00,198.792,198.792,198.752,198.763,63399999.0
2005-08-12 00:46:00,198.739,198.772,198.739,198.766,26200000.0
2005-08-12 00:47:00,198.807,198.807,198.749,198.76,53700000.0
2005-08-12 00:48:00,198.785,198.829,198.772,198.829,36300000.0
2005-08-12 00:49:00,198.794,198.831,198.775,198.775,39000000.0
2005-08-12 00:50:00,198.805,198.836,198.805,198.83,27600000.0
2005-08-12 00:51:00,198.831,198.842,198.789,198.807,64000001.0
2005-08-12 00:52:00,198.836,198.838,198.821,198.821,19500000.0
2005-08-12 00:53:00,198.825,198.827,198.769,198.776,58200000.0
2005-08-12 00:54:00,198.761,198.839,198.761,198.826,62599999.0
2005-08-12 00:55:00,198.803,198.856,198.797,198.839,59100000.0
2005-08-12 00:56:00,198.796,198.859,198.781,198.859,60800000.0
2005-08-12 00:57:00,198.783,198.783,198.757,198.771,71900000.0
2005-08-12 00:58:00,198.744,198.784,198.744,198.777,50000000.0
2005-08-12 00:59:00,198.794,198.86,198.794,198.807,36300000.0
2005-08-12 01:00:00,198.832,198.835,198.799,198.799,26300000.0
2005-08-12 01:01:00,198.783,198.828,198.783,198.802,59900000.0
2005-08-12 01:02:00,198.814,198.859,198.814,198.832,62500000.0
2005-08-12 01:03:00,198.826,198.855,198.821,198.829,52500000.0
2005-08-12 01:04:00,198.85,198.862,198.801,198.828,97299999.0
2005-08-12 01:05:00,198.832,198.856,198.819,198.843,53900000.0
2005-08-12 01:06:00,198.831,198.838,198.816,198.838,46700000.0
2005-08-12 01:07:00,198.857,198.862,198.802,198.805,26100000.0
2005-08-12 01:08:00,198.85,198.854,198.773,198.773,35600000.0
2005-08-12 01:09:00,198.754,198.783,198.723,198.723,36700000.0
2005-08-12 01:10:00,198.767,198.789,198.741,198.749,42200000.0
2005-08-12 01:11:00,198.743,198.762,198.704,198.704,48400001.0
2005-08-12 01:12:00,198.718,198.72,198.69,198.702,51900000.0
2005-08-12 01:13:00,198.693,198.787,198.683,198.729,57200000.0
2005-08-12 01:14:00,198.715,198.729,198.691,198.691,64800001.0
2005-08-12 01:15:00,198.767,198.768,198.694,198.717,63900000.0
2005-08-12 01:16:00,198.719,198.768,198.719,198.74,30600000.0
2005-08-12 01:17:00,198.746,198.762,198.703,198.739,26400000.0
2005-08-12 01:18:00,198.761,198.784,198.736,198.773,35300000.0
2005-08-12 01:19:00,198.753,198.803,198.735,198.797,55400000.0
2005-08-12 01:20:00,198.807,198.811,198.779,198.797,79900000.0
2005-08-12 01:21:00,198.795,198.798,198.737,198.798,49500000.0
2005-08-12 01:22:00,198.807,198.814,198.753,198.795,29800000.0
2005-08-12 01:23:00,198.778,198.823,198.778,198.795,50300001.0
2005-08-12 01:24:00,198.81,198.821,198.798,198.82,44600000.0
2005-08-12 01:25:00,198.807,198.83,198.807,198.826,53800001.0
2005-08-12 01:26:00,198.855,198.887,198.823,198.83,54099999.0
2005-08-12 01:27:00,198.818,198.872,198.806,198.858,20000000.0
2005-08-12 01:28:00,198.85,198.859,198.818,198.818,18800000.0
2005-08-12 01:29:00,198.793,198.845,198.786,198.797,68800000.0
2005-08-12 01:30:00,198.845,198.884,198.828,198.884,19500000.0
2005-08-12 01:31:00,198.873,198.903,198.853,198.892,24100000.0
2005-08-12 01:32:00,198.893,198.893,198.858,198.868,52400001.0
2005-08-12 01:33:00,198.86,198.908,198.829,198.829,81099999.0
2005-08-12 01:34:00,198.818,198.855,198.803,198.849,43300001.0
2005-08-12 01:35:00,198.813,198.889,198.813,198.889,43000000.0
2005-08-12 01:36:00,198.89,198.913,198.875,198.901,59600000.0
2005-08-12 01:37:00,198.917,198.927,198.893,198.898,32800000.0
2005-08-12 01:38:00,198.871,198.905,198.859,198.876,32800000.0
2005-08-12 01:39:00,198.874,198.883,198.824,198.843,60200000.0
2005-08-12 01:40:00,198.843,198.89,198.835,198.835,71600000.0
2005-08-12 01:41:00,198.846,198.887,198.839,198.839,48800000.0
2005-08-12 01:42:00,198.852,198.884,198.852,198.88,16800000.0
2005-08-12 01:43:00,198.864,198.928,198.856,198.925,55700001.0
2005-08-12 01:44:00,198.902,198.912,198.848,198.878,29100000.0
2005-08-12 01:45:00,198.871,198.909,198.859,198.859,60700000.0
2005-08-12 01:46:00,198.873,198.901,198.861,198.901,60700000.0
2005-08-12 01:47:00,198.888,198.888,198.806,198.806,44700000.0
2005-08-12 01:48:00,198.785,198.827,198.784,198.827,24300000.0
2005-08-12 01:49:00,198.813,198.836,198.778,198.781,33100000.0
2005-08-12 01:50:00,198.774,198.909,198.774,198.873,59300001.0
2005-08-12 01:51:00,198.834,198.871,198.812,198.871,45900000.0
2005-08-12 01:52:00,198.896,198.945,198.896,198.913,32200000.0
2005-08-12 01:53:00,198.91,198.947,198.897,198.905,16500000.0
2005-08-12 01:54:00,198.957,198.957,198.888,198.921,33900000.0
2005-08-12 01:55:00,198.903,198.958,198.878,198.935,71299999.0
2005-08-12 01:56:00,198.918,198.96,198.918,198.946,67799999.0
2005-08-12 01:57:00,198.992,198.992,198.926,198.954,81299999.0
2005-08-12 01:58:00,198.952,198.952,198.917,198.92,49800000.0
2005-08-12 01:59:00,198.904,198.909,198.84,198.84,52100000.0
2005-08-12 02:00:00,198.763,198.763,198.662,198.662,89400000.0
2005-08-12 02:01:00,198.696,198.728,198.687,198.714,52199999.0
2005-08-12 02:02:00,198.733,198.762,198.701,198.717,31100000.0
2005-08-12 02:03:00,198.694,198.716,198.67,198.716,30700000.0
2005-08-12 02:04:00,198.701,198.701,198.66,198.693,47700000.0
2005-08-12 02:05:00,198.711,198.732,198.706,198.729,36600000.0
2005-08-12 02:06:00,198.738,198.765,198.726,198.726,20100000.0
2005-08-12 02:07:00,198.717,198.741,198.708,198.735,32100000.0
2005-08-12 02:08:00,198.718,198.78,198.713,198.75,59300000.0
2005-08-12 02:09:00,198.763,198.77,198.754,198.76,20500000.0
2005-08-12 02:10:00,198.763,198.776,198.753,198.769,52700000.0
2005-08-12 02:11:00,198.749,198.815,198.741,198.76,66500000.0
2005-08-12 02:12:00,198.765,198.781,198.707,198.768,38300000.0
2005-08-12 02:13:00,198.733,198.762,198.733,198.755,33800000.0
2005-08-12 02:14:00,198.756,198.815,198.756,198.795,66600000.0
2005-08-12 02:15:00,198.8,198.804,198.764,198.765,24600000.0
2005-08-12 02:16:00,198.755,198.77,198.73,198.757,71400000.0
2005-08-12 02:17:00,198.761,198.79,198.734,198.788,48500000.0
2005-08-12 02:18:00,198.795,198.811,198.763,198.783,47499999.0
2005-08-12 02:19:00,198.809,198.828,198.759,198.759,28300000.0
2005-08-12 02:20:00,198.775,198.796,198.737,198.737,55900000.0
2005-08-12 02:21:00,198.74,198.754,198.715,198.754,88700000.0
2005-08-12 02:22:00,198.78,198.818,198.752,198.805,56700000.0
2005-08-12 02:23:00,198.73,198.772,198.704,198.72,70800002.0
2005-08-12 02:24:00,198.698,198.725,198.693,198.698,41500000.0
2005-08-12 02:25:00,198.709,198.77,198.639,198.639,42000000.0
2005-08-12 02:26:00,198.767,198.767,198.669,198.669,88400000.0
2005-08-12 02:27:00,198.663,198.709,198.644,198.708,58800000.0
2005-08-12 02:28:00,198.673,198.708,198.661,198.665,63900000.0
2005-08-12 02:29:00,198.662,198.699,198.652,198.652,30500000.0
2005-08-12 02:30:00,198.657,198.684,198.642,198.656,37800000.0
2005-08-12 02:31:00,198.686,198.715,198.673,198.684,43600000.0
2005-08-12 02:32:00,198.7,198.76,198.7,198.728,40100000.0
2005-08-12 02:33:00,198.742,198.772,198.714,198.714,25100000.0
2005-08-12 02:34:00,198.724,198.734,198.691,198.707,47899999.0
2005-08-12 02:35:00,198.721,198.77,198.721,198.733,46100000.0
2005-08-12 02:36:00,198.723,198.774,198.714,198.774,19600000.0
2005-08-12 02:37:00,198.749,198.763,198.724,198.738,92000000.0
2005-08-12 02:38:00,198.721,198.748,198.718,198.748,57900000.0
2005-08-12 02:39:00,198.762,198.77,198.703,198.77,78600000.0
2005-08-12 02:40:00,198.685,198.742,198.677,198.722,74600000.0
2005-08-12 02:41:00,198.762,198.762,198.706,198.714,76500001.0
2005-08-12 02:42:00,198.732,198.754,198.702,198.702,62100000.0
2005-08-12 02:43:00,198.73,198.742,198.677,198.692,33600000.0
2005-08-12 02:44:00,198.68,198.705,198.68,198.705,69399999.0
2005-08-12 02:45:00,198.716,198.754,198.714,198.754,38900000.0
2005-08-12 02:46:00,198.683,198.748,198.683,198.699,30700000.0
2005-08-12 02:47:00,198.728,198.744,198.715,198.744,33400000.0
2005-08-12 02:48:00,198.778,198.798,198.763,198.763,51800000.0
2005-08-12 02:49:00,198.761,198.808,198.759,198.787,84900001.0
2005-08-12 02:50:00,198.792,198.846,198.792,198.843,72000001.0
2005-08-12 02:51:00,198.85,198.887,198.805,198.865,22300000.0
2005-08-12 02:52:00,198.855,198.891,198.848,198.86,53499999.0
2005-08-12 02:53:00,198.874,198.902,198.859,198.859,44700000.0
2005-08-12 02:54:00,198.84,198.903,198.84,198.903,65900000.0
2005-08-12 02:55:00,198.848,198.876,198.848,198.873,37000000.0
2005-08-12 02:56:00,198.862,198.892,198.862,198.873,60999999.0
2005-08-12 02:57:00,198.877,198.904,198.868,198.876,46100000.0
2005-08-12 02:58:00,198.896,198.902,198.859,198.884,37499999.0
2005-08-12 02:59:00,198.891,198.897,198.863,198.887,90200000.0
2005-08-12 03:00:00,198.855,198.899,198.854,198.891,47100000.0
2005-08-12 03:01:00,198.876,198.878,198.84,198.853,42400000.0
2005-08-12 03:02:00,198.852,198.887,198.851,198.86,77299999.0
2005-08-12 03:03:00,198.865,198.874,198.846,198.857,41900000.0
2005-08-12 03:04:00,198.851,198.89,198.834,198.86,31300000.0
2005-08-12 03:05:00,198.847,198.88,198.847,198.871,31900000.0
2005-08-12 03:06:00,198.864,198.899,198.847,198.899,56299999.0
2005-08-12 03:07:00,198.863,198.879,198.844,198.87,17600000.0
2005-08-12 03:08:00,198.872,198.878,198.843,198.86,47400000.0
2005-08-12 03:09:00,198.828,198.884,198.823,198.826,66500000.0
2005-08-12 03:10:00,198.8,198.868,198.799,198.845,44600001.0
2005-08-12 03:11:00,198.831,198.854,198.804,198.828,49899999.0
2005-08-12 03:12:00,198.841,198.86,198.804,198.86,50000000.0
2005-08-12 03:13:00,198.87,198.884,198.85,198.862,49000001.0
2005-08-12 03:14:00,198.873,198.92,198.873,198.887,40300000.0
2005-08-12 03:15:00,198.892,198.918,198.816,198.831,66000000.0
2005-08-12 03:16:00,198.865,198.907,198.854,198.906,60200000.0
2005-08-12 03:17:00,198.87,198.881,198.85,198.85,56200000.0
2005-08-12 03:18:00,198.866,198.883,198.863,198.863,51400001.0
2005-08-12 03:19:00,198.867,198.895,198.846,198.855,81100001.0
2005-08-12 03:20:00,198.865,198.896,198.851,198.891,46100000.0
2005-08-12 03:21:00,198.865,198.873,198.845,198.87,53000000.0
2005-08-12 03:22:00,198.854,198.868,198.827,198.827,29800000.0
2005-08-12 03:23:00,198.847,198.847,198.806,198.806,53700001.0
2005-08-12 03:24:00,198.805,198.82,198.803,198.81,70500000.0
2005-08-12 03:25:00,198.875,198.899,198.841,198.853,66800001.0
2005-08-12 03:26:00,198.794,198.855,198.794,198.852,23600000.0
2005-08-12 03:27:00,198.823,198.86,198.823,198.827,47300000.0
2005-08-12 03:28:00,198.814,198.814,198.777,198.804,46600000.0
2005-08-12 03:29:00,198.83,198.863,198.83,198.857,75899999.0
2005-08-12 03:30:00,198.826,198.829,198.807,198.807,30600000.0
2005-08-12 03:31:00,198.779,198.813,198.764,198.775,98800002.0
2005-08-12 03:32:00,198.812,198.826,198.765,198.765,53300000.0
2005-08-12 03:33:00,198.758,198.781,198.757,198.775,30200000.0
2005-08-12 03:34:00,198.756,198.823,198.756,198.814,43600000.0
2005-08-12 03:35:00,198.781,198.838,198.781,198.825,31700000.0
2005-08-12 03:36:00,198.817,198.842,198.775,198.816,34700000.0
2005-08-12 03:37:00,198.818,198.834,198.787,198.792,37100000.0
2005-08-12 03:38:00,198.815,198.825,198.77,198.79,58600000.0
2005-08-12 03:39:00,198.805,198.805,198.751,198.765,66000000.0
2005-08-12 03:40:00,198.753,198.778,198.753,198.778,65600001.0
2005-08-12 03:41:00,198.781,198.783,198.745,198.753,44700001.0
2005-08-12 03:42:00,198.761,198.777,198.746,198.771,30400000.0
2005-08-12 03:43:00,198.764,198.792,198.764,198.79,40800000.0
2005-08-12 03:44:00,198.81,198.82,198.778,198.803,39800000.0
2005-08-12 03:45:00,198.832,198.835,198.78,198.811,57700000.0
2005-08-12 03:46:00,198.811,198.858,198.811,198.858,65600000.0
2005-08-12 03:47:00,198.809,198.815,198.774,198.815,107300000.0
2005-08-12 03:48:00,198.842,198.844,198.765,198.821,38100000.0
2005-08-12 03:49:00,198.79,198.812,198.764,198.786,33700000.0
2005-08-12 03:50:00,198.767,198.767,198.763,198.763,25200001.0
2005-08-12 03:51:00,198.763,198.807,198.726,198.726,60900000.0
2005-08-12 03:52:00,198.725,198.76,198.725,198.727,44000000.0
2005-08-12 03:53:00,198.741,198.762,198.737,198.757,43600000.0
2005-08-12 03:54:00,198.802,198.802,198.733,198.737,28000000.0
2005-08-12 03:55:00,198.765,198.788,198.745,198.767,36400000.0
2005-08-12 03:56:00,198.78,198.799,198.73,198.755,65099999.0
2005-08-12 03:57:00,198.768,198.799,198.752,198.759,30900000.0
2005-08-12 03:58:00,198.771,198.79,198.756,198.776,97500000.0
2005-08-12 03:59:00,198.76,198.818,198.751,198.812,65100000.0
2005-08-12 04:00:00,198.797,198.843,198.79,198.829,52800000.0
2005-08-12 04:01:00,198.803,198.815,198.769,198.769,34800000.0
2005-08-12 04:02:00,198.745,198.83,198.745,198.79,77600000.0
2005-08-12 04:03:00,198.79,198.801,198.762,198.788,97700000.0
2005-08-12 04:04:00,198.781,198.859,198.771,198.859,46100000.0
2005-08-12 04:05:00,198.844,198.872,198.826,198.872,57200000.0
2005-08-12 04:06:00,198.817,198.865,198.817,198.83,70099999.0
2005-08-12 04:07:00,198.855,198.855,198.806,198.834,36800000.0
2005-08-12 04:08:00,198.863,198.863,198.802,198.81,64700000.0
2005-08-12 04:09:00,198.778,198.795,198.769,198.77,48999999.0
2005-08-12 04:10:00,198.776,198.803,198.761,198.765,35000000.0
2005-08-12 04:11:00,198.748,198.823,198.748,198.762,89800000.0
2005-08-12 04:12:00,198.745,198.851,198.745,198.808,60700000.0
2005-08-12 04:13:00,198.755,198.782,198.717,198.724,21100000.0
2005-08-12 04:14:00,198.713,198.805,198.713,198.744,99200001.0
2005-08-12 04:15:00,198.719,198.75,198.719,198.743,42500000.0
2005-08-12 04:16:00,198.749,198.775,198.706,198.706,41000000.0
2005-08-12 04:17:00,198.714,198.717,198.667,198.677,37100000.0
2005-08-12 04:18:00,198.67,198.711,198.67,198.674,64100000.0
2005-08-12 04:19:00,198.7,198.733,198.694,198.7,58600000.0
2005-08-12 04:20:00,198.724,198.734,198.691,198.695,55000000.0
2005-08-12 04:21:00,198.675,198.739,198.657,198.683,61700000.0
2005-08-12 04:22:00,198.695,198.722,198.681,198.685,65500000.0
2005-08-12 04:23:00,198.736,198.75,198.69,198.69,74800000.0
2005-08-12 04:24:00,198.71,198.738,198.693,198.738,57800000.0
2005-08-12 04:25:00,198.694,198.742,198.694,198.705,24300000.0
2005-08-12 04:26:00,198.719,198.729,198.696,198.707,88100001.0
2005-08-12 04:27:00,198.729,198.735,198.684,198.721,60400000.0
2005-08-12 04:28:00,198.716,198.732,198.697,198.698,49900000.0
2005-08-12 04:29:00,198.729,198.737,198.683,198.683,40200000.0
2005-08-12 04:30:00,198.691,198.709,198.68,198.695,22000000.0
2005-08-12 04:31:00,198.721,198.736,198.704,198.713,27000000.0
2005-08-12 04:32:00,198.717,198.741,198.683,198.698,30500000.0
2005-08-12 04:33:00,198.698,198.733,198.67,198.693,74500000.0
2005-08-12 04:34:00,198.668,198.706,198.657,198.69,44800000.0
2005-08-12 04:35:00,198.714,198.721,198.666,198.697,43000000.0
2005-08-12 04:36:00,198.659,198.722,198.659,198.69,42200000.0
2005-08-12 04:37:00,198.719,198.729,198.693,198.7,31600000.0
2005-08-12 04:38:00,198.694,198.748,198.692,198.748,37700001.0
2005-08-12 04:39:00,198.734,198.768,198.724,198.724,30300000.0
2005-08-12 04:40:00,198.737,198.742,198.681,198.718,88300000.0
2005-08-12 04:41:00,198.729,198.774,198.717,198.774,79300000.0
2005-08-12 04:42:00,198.795,198.808,198.735,198.761,67399999.0
2005-08-12 04:43:00,198.789,198.807,198.772,198.779,46200000.0
2005-08-12 04:44:00,198.792,198.799,198.724,198.77,37100000.0
2005-08-12 04:45:00,198.758,198.776,198.749,198.77,49700001.0
2005-08-12 04:46:00,198.781,198.8,198.74,198.74,15900000.0
2005-08-12 04:47:00,198.726,198.782,198.726,198.782,63600000.0
2005-08-12 04:48:00,198.741,198.775,198.733,198.736,44700000.0
2005-08-12 04:49:00,198.787,198.818,198.737,198.737,20900000.0
2005-08-12 04:50:00,198.75,198.792,198.738,198.738,73700000.0
2005-08-12 04:51:00,198.788,198.791,198.685,198.685,40200000.0
2005-08-12 04:52:00,198.717,198.778,198.717,198.778,43500001.0
2005-08-12 04:53:00,198.741,198.776,198.725,198.725,78900001.0
2005-08-12 04:54:00,198.741,198.757,198.724,198.745,43900000.0
2005-08-12 04:55:00,198.738,198.775,198.738,198.743,25100000.0
2005-08-12 04:56:00,198.741,198.772,198.73,198.767,32600000.0
2005-08-12 04:57:00,198.785,198.785,198.723,198.725,39400000.0
2005-08-12 04:58:00,198.722,198.757,198.72,198.72,60300001.0
2005-08-12 04:59:00,198.74,198.764,198.72,198.72,25900000.0
2005-08-12 05:00:00,198.751,198.778,198.735,198.751,30800000.0
2005-08-12 05:01:00,198.785,198.785,198.725,198.753,56899999.0
2005-08-12 05:02:00,198.764,198.786,198.757,198.782,39500000.0
2005-08-12 05:03:00,198.782,198.796,198.741,198.796,53600000.0
2005-08-12 05:04:00,198.749,198.749,198.723,198.723,37200000.0
2005-08-12 05:05:00,198.795,198.797,198.725,198.728,38700000.0
2005-08-12 05:06:00,198.723,198.758,198.718,198.718,80000001.0
2005-08-12 05:07:00,198.731,198.731,198.729,198.729,17500000.0
2005-08-12 05:08:00,198.742,198.775,198.73,198.775,64500000.0
2005-08-12 05:09:00,198.734,198.776,198.734,198.776,46600000.0
2005-08-12 05:10:00,198.781,198.799,198.748,198.766,46900000.0
2005-08-12 05:11:00,198.762,198.778,198.754,198.773,73400001.0
2005-08-12 05:12:00,198.754,198.807,198.748,198.794,49500000.0
2005-08-12 05:13:00,198.738,198.749,198.721,198.732,42500000.0
2005-08-12 05:14:00,198.794,198.803,198.748,198.79,49800000.0
2005-08-12 05:15:00,198.748,198.802,198.742,198.779,59200001.0
2005-08-12 05:16:00,198.746,198.781,198.746,198.767,42900001.0
2005-08-12 05:17:00,198.792,198.792,198.718,198.723,38899999.0
2005-08-12 05:18:00,198.734,198.771,198.729,198.743,59900000.0
2005-08-12 05:19:00,198.738,198.777,198.723,198.723,88200000.0
2005-08-12 05:20:00,198.773,198.773,198.733,198.733,51100000.0
2005-08-12 05:21:00,198.736,198.78,198.736,198.775,52900000.0
2005-08-12 05:22:00,198.768,198.771,198.725,198.743,40600000.0
2005-08-12 05:23:00,198.735,198.77,198.723,198.725,74300002.0
2005-08-12 05:24:00,198.753,198.754,198.687,198.71,44300000.0
2005-08-12 05:25:00,198.711,198.751,198.707,198.723,76300000.0
2005-08-12 05:26:00,198.7,198.745,198.686,198.715,39600000.0
2005-08-12 05:27:00,198.689,198.765,198.689,198.705,36700000.0
2005-08-12 05:28:00,198.725,198.748,198.705,198.705,38600000.0
2005-08-12 05:29:00,198.682,198.7,198.665,198.665,30200000.0
2005-08-12 05:30:00,198.707,198.73,198.69,198.696,52800000.0
2005-08-12 05:31:00,198.688,198.719,198.665,198.665,67299999.0
2005-08-12 05:32:00,198.694,198.735,198.634,198.634,51800000.0
2005-08-12 05:33:00,198.665,198.706,198.665,198.706,52799999.0
2005-08-12 05:34:00,198.727,198.736,198.666,198.711,61800000.0
2005-08-12 05:35:00,198.692,198.729,198.667,198.667,116400001.0
2005-08-12 05:36:00,198.692,198.718,198.674,198.674,44400000.0
2005-08-12 05:37:00,198.709,198.709,198.647,198.647,61099999.0
2005-08-12 05:38:00,198.673,198.686,198.662,198.667,54700000.0
2005-08-12 05:39:00,198.674,198.695,198.644,198.649,38600000.0
2005-08-12 05:40:00,198.673,198.688,198.666,198.682,25200000.0
2005-08-12 05:41:00,198.665,198.695,198.631,198.647,60300000.0
2005-08-12 05:42:00,198.648,198.659,198.612,198.645,45600000.0
2005-08-12 05:43:00,198.64,198.707,198.638,198.707,35200000.0
2005-08-12 05:44:00,198.732,198.753,198.724,198.73,27800000.0
2005-08-12 05:45:00,198.715,198.761,198.707,198.725,64300000.0
2005-08-12 05:46:00,198.68,198.717,198.663,198.663,74100000.0
2005-08-12 05:47:00,198.653,198.686,198.653,198.663,37500000.0
2005-08-12 05:48:00,198.661,198.69,198.648,198.69,67199999.0
2005-08-12 05:49:00,198.69,198.69,198.658,198.665,52200001.0
2005-08-12 05:50:00,198.653,198.706,198.653,198.684,48800000.0
2005-08-12 05:51:00,198.721,198.739,198.668,198.669,32600000.0
2005-08-12 05:52:00,198.715,198.715,198.663,198.682,55300000.0
2005-08-12 05:53:00,198.694,198.713,198.674,198.713,46700000.0
2005-08-12 05:54:00,198.694,198.721,198.686,198.707,37700000.0
2005-08-12 05:55:00,198.701,198.767,198.701,198.754,53099999.0
2005-08-12 05:56:00,198.726,198.768,198.694,198.694,62800000.0
2005-08-12 05:57:00,198.744,198.744,198.708,198.725,44599999.0
2005-08-12 05:58:00,198.771,198.771,198.712,198.73,43100000.0
2005-08-12 05:59:00,198.747,198.763,198.738,198.758,99000000.0
2005-08-12 06:00:00,198.772,198.772,198.716,198.735,34900000.0
2005-08-12 06:01:00,198.748,198.786,198.725,198.778,67800000.0
2005-08-12 06:02:00,198.78,198.784,198.725,198.771,46900000.0
2005-08-12 06:03:00,198.788,198.788,198.727,198.742,73200000.0
2005-08-12 06:04:00,198.754,198.778,198.719,198.719,36400000.0
2005-08-12 06:05:00,198.71,198.756,198.694,198.744,45499999.0
2005-08-12 06:06:00,198.733,198.764,198.711,198.73,51000000.0
2005-08-12 06:07:00,198.742,198.761,198.73,198.761,51900000.0
2005-08-12 06:08:00,198.76,198.787,198.747,198.78,60200000.0
2005-08-12 06:09:00,198.749,198.775,198.748,198.755,45900000.0
2005-08-12 06:10:00,198.754,198.788,198.741,198.788,56600000.0
2005-08-12 06:11:00,198.832,198.841,198.758,198.776,45500000.0
2005-08-12 06:12:00,198.788,198.827,198.77,198.77,28800000.0
2005-08-12 06:13:00,198.762,198.811,198.762,198.79,57700000.0
2005-08-12 06:14:00,198.796,198.823,198.779,198.815,62800000.0
2005-08-12 06:15:00,198.845,198.856,198.784,198.791,52600000.0
2005-08-12 06:16:00,198.81,198.836,198.796,198.835,44700000.0
2005-08-12 06:17:00,198.846,198.846,198.815,198.834,42500000.0
2005-08-12 06:18:00,198.828,198.847,198.805,198.805,30800000.0
2005-08-12 06:19:00,198.822,198.831,198.79,198.825,50199999.0
2005-08-12 06:20:00,198.842,198.843,198.811,198.83,31300000.0
2005-08-12 06:21:00,198.841,198.869,198.838,198.853,29100000.0
2005-08-12 06:22:00,198.855,198.881,198.806,198.806,41200000.0
2005-08-12 06:23:00,198.842,198.847,198.803,198.834,42700000.0
2005-08-12 06:24:00,198.831,198.871,198.823,198.823,26400000.0
2005-08-12 06:25:00,198.835,198.857,198.809,198.845,68600000.0
2005-08-12 06:26:00,198.829,198.873,198.822,198.873,63500000.0
2005-08-12 06:27:00,198.867,198.892,198.832,198.855,82300000.0
2005-08-12 06:28:00,198.889,198.902,198.858,198.858,101299998.0
2005-08-12 06:29:00,198.872,198.885,198.834,198.834,77900000.0
2005-08-12 06:30:00,198.82,198.858,198.815,198.815,24700000.0
2005-08-12 06:31:00,198.849,198.86,198.79,198.79,41100000.0
2005-08-12 06:32:00,198.799,198.843,198.799,198.829,78100001.0
2005-08-12 06:33:00,198.837,198.856,198.81,198.831,30500000.0
2005-08-12 06:34:00,198.83,198.866,198.826,198.866,68599999.0
2005-08-12 06:35:00,198.839,198.86,198.825,198.825,95400000.0
2005-08-12 06:36:00,198.825,198.875,198.817,198.875,56600000.0
2005-08-12 06:37:00,198.843,198.843,198.807,198.807,23900000.0
2005-08-12 06:38:00,198.794,198.806,198.789,198.803,51500000.0
2005-08-12 06:39:00,198.819,198.847,198.817,198.826,54700000.0
2005-08-12 06:40:00,198.812,198.853,198.812,198.825,53100000.0
2005-08-12 06:41:00,198.831,198.856,198.831,198.853,48600001.0
2005-08-12 06:42:00,198.876,198.876,198.833,198.848,78900000.0
2005-08-12 06:43:00,198.859,198.879,198.833,198.833,33400000.0
2005-08-12 06:44:00,198.839,198.857,198.817,198.849,62300000.0
2005-08-12 06:45:00,198.892,198.897,198.827,198.843,37800000.0
2005-08-12 06:46:00,198.818,198.864,198.811,198.824,84099999.0
2005-08-12 06:47:00,198.815,198.83,198.801,198.821,62900000.0
2005-08-12 06:48:00,198.85,198.85,198.796,198.796,69200000.0
2005-08-12 06:49:00,198.745,198.825,198.745,198.804,29900000.0
2005-08-12 06:50:00,198.739,198.756,198.729,198.745,38100000.0
2005-08-12 06:51:00,198.78,198.801,198.738,198.738,64500000.0
2005-08-12 06:52:00,198.787,198.825,198.717,198.717,61800002.0
2005-08-12 06:53:00,198.73,198.767,198.73,198.735,23200000.0
2005-08-12 06:54:00,198.764,198.773,198.712,198.719,34400000.0
2005-08-12 06:55:00,198.728,198.768,198.691,198.756,32600000.0
2005-08-12 06:56:00,198.689,198.689,198.652,198.658,47300000.0
2005-08-12 06:57:00,198.682,198.696,198.644,198.644,25000000.0
2005-08-12 06:58:00,198.597,198.665,198.597,198.621,46799999.0
2005-08-12 06:59:00,198.578,198.603,198.565,198.588,48600000.0
2005-08-12 07:00:00,198.597,198.633,198.588,198.598,32800000.0
2005-08-12 07:01:00,198.597,198.628,198.581,198.581,75700000.0
2005-08-12 07:02:00,198.591,198.624,198.591,198.621,39400000.0
2005-08-12 07:03:00,198.6,198.639,198.567,198.639,60300000.0
2005-08-12 07:04:00,198.63,198.63,198.59,198.59,47100000.0
2005-08-12 07:05:00,198.617,198.645,198.59,198.611,56900000.0
2005-08-12 07:06:00,198.629,198.642,198.591,198.609,49400000.0
2005-08-12 07:07:00,198.652,198.699,198.652,198.686,43500000.0
2005-08-12 07:08:00,198.691,198.703,198.666,198.678,45800000.0
2005-08-12 07:09:00,198.685,198.716,198.665,198.674,69400000.0
2005-08-12 07:10:00,198.693,198.73,198.684,198.698,33600000.0
2005-08-12 07:11:00,198.677,198.712,198.668,198.695,46200000.0
2005-08-12 07:12:00,198.722,198.735,198.683,198.7,45600000.0
2005-08-12 07:13:00,198.716,198.716,198.638,198.704,45300000.0
2005-08-12 07:14:00,198.714,198.747,198.691,198.691,32700000.0
2005-08-12 07:15:00,198.683,198.711,198.635,198.635,39900000.0
2005-08-12 07:16:00,198.687,198.701,198.667,198.691,71399999.0
2005-08-12 07:17:00,198.716,198.737,198.713,198.73,43500000.0
2005-08-12 07:18:00,198.717,198.729,198.7,198.7,39900000.0
2005-08-12 07:19:00,198.683,198.77,198.674,198.743,34300000.0
2005-08-12 07:20:00,198.747,198.772,198.723,198.723,33300001.0
2005-08-12 07:21:00,198.73,198.768,198.717,198.736,26800000.0
2005-08-12 07:22:00,198.802,198.802,198.719,198.728,42700000.0
2005-08-12 07:23:00,198.742,198.782,198.735,198.768,53999998.0
2005-08-12 07:24:00,198.763,198.767,198.75,198.763,59400000.0
2005-08-12 07:25:00,198.758,198.785,198.737,198.747,66400000.0
2005-08-12 07:26:00,198.765,198.787,198.733,198.782,52000000.0
2005-08-12 07:27:00,198.785,198.794,198.735,198.762,33300000.0
2005-08-12 07:28:00,198.789,198.809,198.784,198.796,57700000.0
2005-08-12 07:29:00,198.82,198.824,198.804,198.82,63900000.0
2005-08-12 07:30:00,198.821,198.852,198.811,198.837,37600000.0
2005-08-12 07:31:00,198.818,198.85,198.8,198.849,55000000.0
2005-08-12 07:32:00,198.819,198.841,198.792,198.841,61100000.0
2005-08-12 07:33:00,198.733,198.868,198.733,198.85,16400000.0
2005-08-12 07:34:00,198.841,198.845,198.807,198.807,67000000.0
2005-08-12 07:35:00,198.812,198.831,198.791,198.791,24000000.0
2005-08-12 07:36:00,198.785,198.854,198.773,198.837,53300000.0
2005-08-12 07:37:00,198.833,198.85,198.816,198.837,54300001.0
2005-08-12 07:38:00,198.789,198.836,198.779,198.833,34100000.0
2005-08-12 07:39:00,198.835,198.852,198.827,198.834,88099999.0
2005-08-12 07:40:00,198.797,198.867,198.797,198.853,44800000.0
2005-08-12 07:41:00,198.82,198.871,198.82,198.832,55200000.0
2005-08-12 07:42:00,198.823,198.851,198.813,198.823,38300000.0
2005-08-12 07:43:00,198.812,198.824,198.804,198.809,45400000.0
2005-08-12 07:44:00,198.834,198.838,198.785,198.794,49500000.0
2005-08-12 07:45:00,198.812,198.839,198.802,198.802,28500000.0
2005-08-12 07:46:00,198.78,198.817,198.766,198.809,17200000.0
2005-08-12 07:47:00,198.817,198.824,198.783,198.792,74700001.0
2005-08-12 07:48:00,198.765,198.82,198.765,198.82,44100000.0
2005-08-12 07:49:00,198.791,198.806,198.752,198.752,56500001.0
2005-08-12 07:50:00,198.75,198.79,198.748,198.748,32900000.0
2005-08-12 07:51:00,198.776,198.791,198.744,198.748,39000000.0
2005-08-12 07:52:00,198.723,198.783,198.708,198.762,71000001.0
2005-08-12 07:53:00,198.723,198.792,198.714,198.76,64200001.0
2005-08-12 07:54:00,198.716,198.778,198.708,198.737,41900000.0
2005-08-12 07:55:00,198.745,198.787,198.705,198.705,33100000.0
2005-08-12 07:56:00,198.72,198.753,198.707,198.721,86900001.0
2005-08-12 07:57:00,198.667,198.71,198.651,198.686,71600000.0
2005-08-12 07:58:00,198.641,198.695,198.637,198.646,63999999.0
2005-08-12 07:59:00,198.659,198.723,198.659,198.676,77199999.0
2005-08-12 08:00:00,198.654,198.696,198.646,198.696,39100001.0
2005-08-12 08:01:00,198.724,198.747,198.694,198.694,94000001.0
2005-08-12 08:02:00,198.674,198.696,198.658,198.658,56800000.0
2005-08-12 08:03:00,198.702,198.719,198.68,198.695,49900000.0
2005-08-12 08:04:00,198.678,198.709,198.664,198.687,37100000.0
2005-08-12 08:05:00,198.661,198.661,198.558,198.558,46500000.0
2005-08-12 08:06:00,198.525,198.62,198.525,198.62,24200000.0
2005-08-12 08:07:00,198.618,198.636,198.604,198.621,38400000.0
2005-08-12 08:08:00,198.656,198.667,198.632,198.636,39500000.0
2005-08-12 08:09:00,198.66,198.665,198.627,198.627,35300001.0
2005-08-12 08:10:00,198.632,198.662,198.632,198.647,46900001.0
2005-08-12 08:11:00,198.648,198.668,198.63,198.656,44700000.0
2005-08-12 08:12:00,198.686,198.717,198.675,198.709,55099999.0
2005-08-12 08:13:00,198.687,198.692,198.637,198.685,59200000.0
2005-08-12 08:14:00,198.699,198.744,198.699,198.739,31900000.0
2005-08-12 08:15:00,198.744,198.816,198.714,198.799,31100000.0
2005-08-12 08:16:00,198.805,198.819,198.781,198.795,63200000.0
2005-08-12 08:17:00,198.787,198.81,198.739,198.739,52000000.0
2005-08-12 08:18:00,198.763,198.781,198.761,198.761,14700000.0
2005-08-12 08:19:00,198.747,198.782,198.724,198.724,54200000.0
2005-08-12 08:20:00,198.702,198.771,198.702,198.762,34999999.0
2005-08-12 08:21:00,198.706,198.715,198.695,198.709,44100000.0
2005-08-12 08:22:00,198.713,198.751,198.705,198.742,35300000.0
2005-08-12 08:23:00,198.752,198.782,198.744,198.744,55800000.0
2005-08-12 08:24:00,198.785,198.789,198.736,198.736,35600001.0
2005-08-12 08:25:00,198.717,198.74,198.717,198.724,39000000.0
2005-08-12 08:26:00,198.731,198.807,198.731,198.799,53400000.0
2005-08-12 08:27:00,198.783,198.804,198.753,198.753,19600000.0
2005-08-12 08:28:00,198.749,198.752,198.729,198.734,98900001.0
2005-08-12 08:29:00,198.736,198.801,198.736,198.786,66100000.0
2005-08-12 08:30:00,198.803,198.815,198.772,198.772,43900000.0
2005-08-12 08:31:00,198.789,198.8,198.776,198.783,75100000.0
2005-08-12 08:32:00,198.78,198.826,198.771,198.777,73300001.0
2005-08-12 08:33:00,198.744,198.779,198.736,198.736,61400000.0
2005-08-12 08:34:00,198.762,198.792,198.708,198.792,81900000.0
2005-08-12 08:35:00,198.685,198.701,198.685,198.695,32300000.0
2005-08-12 08:36:00,198.698,198.722,198.666,198.717,28000000.0
2005-08-12 08:37:00,198.689,198.708,198.689,198.7,82299999.0
2005-08-12 08:38:00,198.72,198.754,198.706,198.739,30200000.0
2005-08-12 08:39:00,198.754,198.769,198.741,198.769,56100000.0
2005-08-12 08:40:00,198.755,198.835,198.754,198.829,33900000.0
2005-08-12 08:41:00,198.822,198.825,198.779,198.779,68200000.0
2005-08-12 08:42:00,198.792,198.803,198.78,198.79,74699999.0
2005-08-12 08:43:00,198.785,198.824,198.769,198.792,35300000.0
2005-08-12 08:44:00,198.813,198.839,198.734,198.785,65600000.0
2005-08-12 08:45:00,198.792,198.812,198.765,198.765,32300000.0
2005-08-12 08:46:00,198.748,198.748,198.725,198.731,30700000.0
2005-08-12 08:47:00,198.759,198.792,198.71,198.71,51800000.0
2005-08-12 08:48:00,198.775,198.795,198.718,198.748,69600001.0
2005-08-12 08:49:00,198.733,198.788,198.733,198.784,63399999.0
2005-08-12 08:50:00,198.771,198.779,198.749,198.757,43600000.0
2005-08-12 08:51:00,198.739,198.74,198.699,198.713,53700000.0
2005-08-12 08:52:00,198.709,198.715,198.669,198.687,35700000.0
2005-08-12 08:53:00,198.663,198.698,198.649,198.698,33400000.0
2005-08-12 08:54:00,198.696,198.737,198.696,198.733,39500000.0
2005-08-12 08:55:00,198.704,198.741,198.704,198.741,36700000.0
2005-08-12 08:56:00,198.728,198.747,198.714,198.733,63900000.0
2005-08-12 08:57:00,198.715,198.715,198.683,198.705,21500000.0
2005-08-12 08:58:00,198.698,198.746,198.684,198.707,48500000.0
2005-08-12 08:59:00,198.696,198.704,198.662,198.69,38600000.0
2005-08-12 09:00:00,198.675,198.69,198.668,198.684,34800000.0
2005-08-12 09:01:00,198.686,198.75,198.686,198.748,113999999.0
2005-08-12 09:02:00,198.756,198.759,198.72,198.744,52399999.0
2005-08-12 09:03:00,198.746,198.749,198.728,198.749,58100001.0
2005-08-12 09:04:00,198.729,198.751,198.717,198.717,76700000.0
2005-08-12 09:05:00,198.716,198.717,198.664,198.68,50200000.0
2005-08-12 09:06:00,198.672,198.719,198.672,198.705,73600000.0
2005-08-12 09:07:00,198.724,198.731,198.681,198.701,64500000.0
2005-08-12 09:08:00,198.699,198.708,198.654,198.654,64000000.0
2005-08-12 09:09:00,198.653,198.679,198.643,198.67,45500000.0
2005-08-12 09:10:00,198.677,198.677,198.65,198.668,43900000.0
2005-08-12 09:11:00,198.684,198.706,198.661,198.661,81199999.0
2005-08-12 09:12:00,198.684,198.692,198.661,198.688,30300000.0
2005-08-12 09:13:00,198.705,198.737,198.705,198.724,37500000.0
2005-08-12 09:14:00,198.709,198.717,198.665,198.665,21100000.0
2005-08-12 09:15:00,198.656,198.732,198.656,198.68,73500002.0
2005-08-12 09:16:00,198.647,198.673,198.608,198.608,51200000.0
2005-08-12 09:17:00,198.63,198.675,198.63,198.642,36600000.0
2005-08-12 09:18:00,198.644,198.644,198.587,198.623,65400000.0
2005-08-12 09:19:00,198.596,198.646,198.581,198.593,43900000.0
2005-08-12 09:20:00,198.576,198.593,198.571,198.586,51700000.0
2005-08-12 09:21:00,198.581,198.665,198.579,198.603,33600000.0
2005-08-12 09:22:00,198.573,198.686,198.556,198.598,58500000.0
2005-08-12 09:23:00,198.563,198.568,198.538,198.538,42800000.0
2005-08-12 09:24:00,198.533,198.543,198.521,198.543,41400000.0
2005-08-12 09:25:00,198.56,198.622,198.56,198.619,53799999.0
2005-08-12 09:26:00,198.631,198.641,198.579,198.579,50300000.0
2005-08-12 09:27:00,198.578,198.626,198.578,198.598,67200000.0
2005-08-12 09:28:00,198.601,198.638,198.587,198.638,29900000.0
2005-08-12 09:29:00,198.615,198.636,198.613,198.632,62200000.0
2005-08-12 09:30:00,198.642,198.659,198.634,198.634,37600000.0
2005-08-12 09:31:00,198.555,198.628,198.555,198.595,44500000.0
2005-08-12 09:32:00,198.595,198.64,198.595,198.598,42100000.0
2005-08-12 09:33:00,198.571,198.571,198.533,198.533,47400000.0
2005-08-12 09:34:00,198.531,198.603,198.531,198.592,37500000.0
2005-08-12 09:35:00,198.583,198.618,198.58,198.601,37500000.0
2005-08-12 09:36:00,198.615,198.693,198.615,198.693,33400000.0
2005-08-12 09:37:00,198.586,198.647,198.572,198.572,78499999.0
2005-08-12 09:38:00,198.565,198.606,198.548,198.548,42500000.0
2005-08-12 09:39:00,198.553,198.645,198.546,198.645,65600000.0
2005-08-12 09:40:00,198.584,198.603,198.584,198.603,77200002.0
2005-08-12 09:41:00,198.629,198.646,198.604,198.623,71500000.0
2005-08-12 09:42:00,198.617,198.635,198.589,198.617,40600000.0
2005-08-12 09:43:00,198.65,198.663,198.617,198.623,22900000.0
2005-08-12 09:44:00,198.586,198.632,198.586,198.621,72599999.0
2005-08-12 09:45:00,198.65,198.693,198.634,198.693,32200000.0
2005-08-12 09:46:00,198.672,198.745,198.672,198.703,34700000.0
2005-08-12 09:47:00,198.73,198.749,198.721,198.748,17400000.0
2005-08-12 09:48:00,198.714,198.719,198.676,198.676,66600000.0
2005-08-12 09:49:00,198.684,198.715,198.652,198.653,59100000.0
2005-08-12 09:50:00,198.68,198.698,198.675,198.69,55700000.0
2005-08-12 09:51:00,198.667,198.667,198.6,198.6,74200000.0
2005-08-12 09:52:00,198.603,198.698,198.603,198.618,69500000.0
2005-08-12 09:53:00,198.608,198.704,198.599,198.628,57799999.0
2005-08-12 09:54:00,198.645,198.693,198.617,198.653,70099999.0
2005-08-12 09:55:00,198.659,198.662,198.616,198.617,50300000.0
2005-08-12 09:56:00,198.6,198.642,198.6,198.634,57300000.0
2005-08-12 09:57:00,198.635,198.665,198.608,198.654,26400000.0
2005-08-12 09:58:00,198.656,198.696,198.649,198.696,27900000.0
2005-08-12 09:59:00,198.711,198.711,198.662,198.702,37400000.0
2005-08-12 10:00:00,198.686,198.719,198.681,198.707,51900000.0
2005-08-12 10:01:00,198.714,198.723,198.685,198.709,33400000.0
2005-08-12 10:02:00,198.727,198.812,198.727,198.812,16600000.0
2005-08-12 10:03:00,198.797,198.844,198.797,198.836,94799998.0
2005-08-12 10:04:00,198.819,198.826,198.803,198.824,38300000.0
2005-08-12 10:05:00,198.836,198.836,198.763,198.763,36400000.0
2005-08-12 10:06:00,198.777,198.818,198.777,198.797,42400000.0
2005-08-12 10:07:00,198.766,198.828,198.745,198.818,54800000.0
2005-08-12 10:08:00,198.78,198.78,198.746,198.755,37700000.0
2005-08-12 10:09:00,198.748,198.813,198.742,198.796,36200000.0
2005-08-12 10:10:00,198.795,198.817,198.755,198.785,51299998.0
2005-08-12 10:11:00,198.792,198.833,198.788,198.792,71100000.0
2005-08-12 10:12:00,198.79,198.799,198.773,198.78,40299999.0
2005-08-12 10:13:00,198.785,198.818,198.785,198.791,43200000.0
2005-08-12 10:14:00,198.778,198.845,198.778,198.793,55900000.0
2005-08-12 10:15:00,198.794,198.798,198.759,198.769,70300000.0
2005-08-12 10:16:00,198.759,198.783,198.759,198.772,44800000.0
2005-08-12 10:17:00,198.768,198.845,198.768,198.845,53600000.0
2005-08-12 10:18:00,198.829,198.869,198.822,198.869,43300000.0
2005-08-12 10:19:00,198.821,198.835,198.811,198.831,58800000.0
2005-08-12 10:20:00,198.859,198.859,198.807,198.814,48000000.0
2005-08-12 10:21:00,198.817,198.873,198.817,198.853,14500000.0
2005-08-12 10:22:00,198.872,198.903,198.872,198.889,43400000.0
2005-08-12 10:23:00,198.905,198.933,198.885,198.933,40700000.0
2005-08-12 10:24:00,198.932,198.948,198.893,198.893,25100000.0
2005-08-12 10:25:00,198.903,198.922,198.898,198.905,42600000.0
2005-08-12 10:26:00,198.926,198.926,198.881,198.882,76599999.0
2005-08-12 10:27:00,198.886,198.933,198.878,198.924,107400000.0
2005-08-12 10:28:00,198.912,198.933,198.892,198.928,32800000.0
2005-08-12 10:29:00,198.923,198.936,198.88,198.88,60200001.0
2005-08-12 10:30:00,198.863,198.902,198.856,198.861,64000000.0
2005-08-12 10:31:00,198.857,198.871,198.857,198.857,78600000.0
2005-08-12 10:32:00,198.847,198.847,198.819,198.82,50800000.0
2005-08-12 10:33:00,198.827,198.827,198.778,198.783,49200001.0
2005-08-12 10:34:00,198.787,198.794,198.755,198.762,34700000.0
2005-08-12 10:35:00,198.824,198.846,198.758,198.758,49000000.0
2005-08-12 10:36:00,198.779,198.803,198.762,198.803,46100000.0
2005-08-12 10:37:00,198.824,198.856,198.824,198.85,42800000.0
2005-08-12 10:38:00,198.821,198.878,198.821,198.823,68900000.0
2005-08-12 10:39:00,198.868,198.88,198.824,198.873,58300000.0
2005-08-12 10:40:00,198.893,198.932,198.893,198.925,44999999.0
2005-08-12 10:41:00,198.939,198.963,198.897,198.897,39700000.0
2005-08-12 10:42:00,198.911,198.943,198.907,198.943,39700000.0
2005-08-12 10:43:00,198.931,198.964,198.903,198.903,34600000.0
2005-08-12 10:44:00,198.891,198.899,198.88,198.891,62900000.0
2005-08-12 10:45:00,198.903,198.93,198.893,198.93,40800000.0
2005-08-12 10:46:00,198.914,198.945,198.892,198.892,27300000.0
2005-08-12 10:47:00,198.903,198.959,198.893,198.905,52100000.0
2005-08-12 10:48:00,198.915,198.915,198.891,198.898,54100000.0
2005-08-12 10:49:00,198.882,198.913,198.86,198.881,45800000.0
2005-08-12 10:50:00,198.872,198.897,198.802,198.802,63999999.0
2005-08-12 10:51:00,198.766,198.769,198.727,198.727,55700001.0
2005-08-12 10:52:00,198.714,198.722,198.699,198.699,36200000.0
2005-08-12 10:53:00,198.706,198.722,198.686,198.697,49000000.0
2005-08-12 10:54:00,198.688,198.798,198.687,198.725,66200000.0
2005-08-12 10:55:00,198.692,198.692,198.668,198.687,39800000.0
2005-08-12 10:56:00,198.69,198.709,198.676,198.692,42600000.0
2005-08-12 10:57:00,198.699,198.703,198.681,198.692,53999999.0
2005-08-12 10:58:00,198.698,198.773,198.693,198.737,29800000.0
2005-08-12 10:59:00,198.713,198.743,198.691,198.743,35700000.0
2005-08-12 11:00:00,198.684,198.684,198.617,198.617,23200000.0
2005-08-12 11:01:00,198.621,198.647,198.611,198.64,63600000.0
2005-08-12 11:02:00,198.653,198.743,198.653,198.743,52400001.0
2005-08-12 11:03:00,198.754,198.757,198.692,198.696,54000000.0
2005-08-12 11:04:00,198.691,198.742,198.672,198.714,32900000.0
2005-08-12 11:05:00,198.704,198.721,198.69,198.69,47900000.0
2005-08-12 11:06:00,198.685,198.691,198.671,198.671,70400000.0
2005-08-12 11:07:00,198.667,198.692,198.634,198.634,17900000.0
2005-08-12 11:08:00,198.647,198.703,198.637,198.699,35000000.0
2005-08-12 11:09:00,198.67,198.697,198.59,198.642,54100000.0
2005-08-12 11:10:00,198.636,198.654,198.615,198.643,31400000.0
2005-08-12 11:11:00,198.611,198.626,198.601,198.626,19000000.0
2005-08-12 11:12:00,198.635,198.705,198.622,198.635,59900000.0
2005-08-12 11:13:00,198.612,198.675,198.612,198.641,81900000.0
2005-08-12 11:14:00,198.659,198.696,198.649,198.696,32900000.0
2005-08-12 11:15:00,198.715,198.715,198.685,198.685,57900000.0
2005-08-12 11:16:00,198.676,198.68,198.65,198.68,57800001.0
2005-08-12 11:17:00,198.689,198.698,198.655,198.669,42300000.0
2005-08-12 11:18:00,198.684,198.693,198.629,198.652,53300000.0
2005-08-12 11:19:00,198.63,198.64,198.602,198.607,18400000.0
2005-08-12 11:20:00,198.592,198.621,198.57,198.603,56299999.0
2005-08-12 11:21:00,198.599,198.632,198.593,198.607,21000000.0
2005-08-12 11:22:00,198.568,198.595,198.551,198.595,60100000.0
2005-08-12 11:23:00,198.622,198.652,198.622,198.634,34900000.0
2005-08-12 11:24:00,198.662,198.69,198.622,198.638,61100000.0
2005-08-12 11:25:00,198.657,198.676,198.644,198.652,46300000.0
2005-08-12 11:26:00,198.622,198.671,198.593,198.647,53499999.0
2005-08-12 11:27:00,198.674,198.695,198.662,198.688,53800000.0
2005-08-12 11:28:00,198.698,198.714,198.68,198.687,35100000.0
2005-08-12 11:29:00,198.637,198.673,198.613,198.667,44800000.0
2005-08-12 11:30:00,198.66,198.674,198.648,198.668,48500000.0
2005-08-12 11:31:00,198.662,198.686,198.619,198.633,71200000.0
2005-08-12 11:32:00,198.588,198.647,198.574,198.574,105200000.0
2005-08-12 11:33:00,198.625,198.637,198.614,198.614,42800000.0
2005-08-12 11:34:00,198.646,198.659,198.636,198.641,24200000.0
2005-08-12 11:35:00,198.595,198.655,198.593,198.655,25400000.0
2005-08-12 11:36:00,198.628,198.655,198.623,198.623,72700000.0
2005-08-12 11:37:00,198.646,198.659,198.637,198.638,45500000.0
2005-08-12 11:38:00,198.611,198.669,198.611,198.644,41100000.0
2005-08-12 11:39:00,198.645,198.669,198.641,198.664,70300001.0
2005-08-12 11:40:00,198.619,198.68,198.619,198.644,76700000.0
2005-08-12 11:41:00,198.652,198.665,198.625,198.665,68500001.0
2005-08-12 11:42:00,198.675,198.685,198.641,198.659,57400000.0
2005-08-12 11:43:00,198.668,198.694,198.668,198.684,57600000.0
2005-08-12 11:44:00,198.664,198.675,198.634,198.65,55600000.0
2005-08-12 11:45:00,198.662,198.7,198.662,198.7,102600001.0
2005-08-12 11:46:00,198.669,198.682,198.652,198.652,33700000.0
2005-08-12 11:47:00,198.654,198.676,198.641,198.659,56700001.0
2005-08-12 11:48:00,198.684,198.698,198.623,198.631,50200000.0
2005-08-12 11:49:00,198.643,198.665,198.636,198.654,59000001.0
2005-08-12 11:50:00,198.678,198.7,198.676,198.681,37000000.0
2005-08-12 11:51:00,198.7,198.702,198.651,198.67,56700000.0
2005-08-12 11:52:00,198.644,198.645,198.613,198.645,32700000.0
2005-08-12 11:53:00,198.609,198.69,198.609,198.675,94700001.0
2005-08-12 11:54:00,198.719,198.724,198.671,198.688,76900001.0
2005-08-12 11:55:00,198.671,198.681,198.655,198.681,54500000.0
2005-08-12 11:56:00,198.697,198.746,198.658,198.658,73400000.0
2005-08-12 11:57:00,198.652,198.676,198.624,198.626,40300000.0
2005-08-12 11:58:00,198.642,198.661,198.63,198.632,35300000.0
2005-08-12 11:59:00,198.644,198.656,198.596,198.596,57899999.0
2005-08-12 12:00:00,198.67,198.673,198.608,198.637,44500000.0
2005-08-12 12:01:00,198.668,198.692,198.643,198.657,46099999.0
2005-08-12 12:02:00,198.683,198.7,198.663,198.695,84500000.0
2005-08-12 12:03:00,198.679,198.691,198.634,198.645,48599999.0
2005-08-12 12:04:00,198.643,198.69,198.632,198.647,44200000.0
2005-08-12 12:05:00,198.626,198.636,198.611,198.632,31900000.0
2005-08-12 12:06:00,198.653,198.675,198.638,198.641,64900000.0
2005-08-12 12:07:00,198.679,198.691,198.625,198.671,93899999.0
2005-08-12 12:08:00,198.636,198.668,198.634,198.655,50800000.0
2005-08-12 12:09:00,198.631,198.669,198.617,198.628,36600000.0
2005-08-12 12:10:00,198.663,198.684,198.632,198.684,41600000.0
2005-08-12 12:11:00,198.643,198.689,198.624,198.654,25200000.0
2005-08-12 12:12:00,198.653,198.69,198.633,198.637,48300000.0
2005-08-12 12:13:00,198.647,198.684,198.633,198.633,27200000.0
2005-08-12 12:14:00,198.65,198.684,198.626,198.638,41000000.0
2005-08-12 12:15:00,198.623,198.686,198.622,198.655,51199999.0
2005-08-12 12:16:00,198.606,198.688,198.602,198.618,65900000.0
2005-08-12 12:17:00,198.605,198.677,198.605,198.673,34900000.0
2005-08-12 12:18:00,198.634,198.671,198.613,198.613,18000000.0
2005-08-12 12:19:00,198.641,198.654,198.603,198.603,50699999.0
2005-08-12 12:20:00,198.625,198.634,198.596,198.596,33100000.0
2005-08-12 12:21:00,198.584,198.6,198.557,198.557,100800000.0
2005-08-12 12:22:00,198.569,198.585,198.569,198.58,62000001.0
2005-08-12 12:23:00,198.623,198.665,198.602,198.665,33300000.0
2005-08-12 12:24:00,198.642,198.664,198.597,198.598,42800000.0
2005-08-12 12:25:00,198.602,198.64,198.596,198.64,53700001.0
2005-08-12 12:26:00,198.645,198.645,198.604,198.623,52200000.0
2005-08-12 12:27:00,198.615,198.634,198.606,198.621,91100000.0
2005-08-12 12:28:00,198.62,198.643,198.615,198.615,60200001.0
2005-08-12 12:29:00,198.628,198.667,198.622,198.629,57600000.0
2005-08-12 12:30:00,198.649,198.669,198.641,198.651,37200000.0
2005-08-12 12:31:00,198.649,198.699,198.649,198.652,46899999.0
2005-08-12 12:32:00,198.662,198.682,198.615,198.622,43900000.0
2005-08-12 12:33:00,198.7,198.7,198.617,198.624,52100000.0
2005-08-12 12:34:00,198.615,198.66,198.601,198.655,39800000.0
2005-08-12 12:35:00,198.584,198.63,198.584,198.601,72900000.0
2005-08-12 12:36:00,198.614,198.646,198.597,198.597,57200000.0
2005-08-12 12:37:00,198.61,198.61,198.564,198.564,108400001.0
2005-08-12 12:38:00,198.57,198.622,198.569,198.585,66200000.0
2005-08-12 12:39:00,198.563,198.648,198.554,198.554,60499999.0
2005-08-12 12:40:00,198.55,198.597,198.55,198.57,46700000.0
2005-08-12 12:41:00,198.561,198.619,198.561,198.608,45500000.0
2005-08-12 12:42:00,198.579,198.6,198.57,198.596,100200000.0
2005-08-12 12:43:00,198.623,198.648,198.619,198.619,62500000.0
2005-08-12 12:44:00,198.623,198.64,198.575,198.58,34800000.0
2005-08-12 12:45:00,198.576,198.643,198.576,198.581,44800001.0
2005-08-12 12:46:00,198.603,198.644,198.603,198.644,30700000.0
2005-08-12 12:47:00,198.681,198.697,198.661,198.687,114500002.0
2005-08-12 12:48:00,198.684,198.716,198.649,198.649,67800000.0
2005-08-12 12:49:00,198.685,198.692,198.602,198.651,50700000.0
2005-08-12 12:50:00,198.671,198.678,198.637,198.678,50100000.0
2005-08-12 12:51:00,198.655,198.694,198.622,198.681,75100001.0
2005-08-12 12:52:00,198.682,198.705,198.68,198.68,21800000.0
2005-08-12 12:53:00,198.667,198.705,198.659,198.659,33700001.0
2005-08-12 12:54:00,198.691,198.732,198.691,198.699,50400000.0
2005-08-12 12:55:00,198.657,198.657,198.639,198.657,47699999.0
2005-08-12 12:56:00,198.71,198.716,198.622,198.634,46200000.0
2005-08-12 12:57:00,198.66,198.692,198.649,198.655,77200000.0
2005-08-12 12:58:00,198.656,198.699,198.637,198.679,58399999.0
2005-08-12 12:59:00,198.659,198.7,198.629,198.63,75200001.0
2005-08-12 13:00:00,198.624,198.677,198.624,198.638,64500000.0
2005-08-12 13:01:00,198.679,198.705,198.623,198.626,35400000.0
2005-08-12 13:02:00,198.614,198.622,198.535,198.535,48900001.0
2005-08-12 13:03:00,198.521,198.567,198.508,198.567,80499999.0
2005-08-12 13:04:00,198.576,198.657,198.576,198.629,68900000.0
2005-08-12 13:05:00,198.621,198.643,198.536,198.536,66100000.0
2005-08-12 13:06:00,198.504,198.507,198.477,198.488,70800001.0
2005-08-12 13:07:00,198.47,198.527,198.467,198.527,54200000.0
2005-08-12 13:08:00,198.573,198.614,198.528,198.547,31800000.0
2005-08-12 13:09:00,198.518,198.54,198.506,198.506,32300001.0
2005-08-12 13:10:00,198.499,198.539,198.499,198.536,50400000.0
2005-08-12 13:11:00,198.506,198.51,198.484,198.488,34200000.0
2005-08-12 13:12:00,198.48,198.503,198.475,198.503,60600001.0
2005-08-12 13:13:00,198.511,198.531,198.464,198.464,37400000.0
2005-08-12 13:14:00,198.517,198.556,198.516,198.521,64900000.0
2005-08-12 13:15:00,198.545,198.567,198.511,198.522,47000001.0
2005-08-12 13:16:00,198.517,198.549,198.501,198.504,73700000.0
2005-08-12 13:17:00,198.504,198.525,198.495,198.495,49100000.0
2005-08-12 13:18:00,198.503,198.529,198.471,198.505,78599999.0
2005-08-12 13:19:00,198.514,198.54,198.485,198.54,30400000.0
2005-08-12 13:20:00,198.579,198.59,198.543,198.569,49400000.0
2005-08-12 13:21:00,198.575,198.606,198.544,198.558,43700000.0
2005-08-12 13:22:00,198.566,198.608,198.543,198.575,55199999.0
2005-08-12 13:23:00,198.592,198.594,198.538,198.575,45200000.0
2005-08-12 13:24:00,198.624,198.626,198.578,198.59,36100000.0
2005-08-12 13:25:00,198.6,198.633,198.586,198.586,74800000.0
2005-08-12 13:26:00,198.633,198.639,198.574,198.614,44000000.0
2005-08-12 13:27:00,198.595,198.612,198.591,198.604,24300000.0
2005-08-12 13:28:00,198.61,198.639,198.573,198.573,11900000.0
2005-08-12 13:29:00,198.586,198.615,198.571,198.582,84200001.0
2005-08-12 13:30:00,198.605,198.643,198.579,198.579,53599999.0
2005-08-12 13:31:00,198.613,198.669,198.613,198.646,37300000.0
2005-08-12 13:32:00,198.609,198.631,198.579,198.613,53500000.0
2005-08-12 13:33:00,198.586,198.605,198.586,198.605,43500001.0
2005-08-12 13:34:00,198.589,198.616,198.585,198.603,56800000.0
2005-08-12 13:35:00,198.657,198.663,198.602,198.602,41900000.0
2005-08-12 13:36:00,198.608,198.653,198.608,198.621,39700000.0
2005-08-12 13:37:00,198.611,198.626,198.587,198.587,47499999.0
2005-08-12 13:38:00,198.606,198.642,198.565,198.565,31200000.0
2005-08-12 13:39:00,198.598,198.636,198.584,198.636,84199999.0
2005-08-12 13:40:00,198.614,198.629,198.601,198.629,69600000.0
2005-08-12 13:41:00,198.59,198.59,198.554,198.562,36300000.0
2005-08-12 13:42:00,198.585,198.603,198.553,198.555,33200000.0
2005-08-12 13:43:00,198.56,198.621,198.549,198.591,74000001.0
2005-08-12 13:44:00,198.604,198.625,198.598,198.602,62300000.0
2005-08-12 13:45:00,198.581,198.635,198.581,198.609,62800000.0
2005-08-12 13:46:00,198.606,198.672,198.606,198.655,71000000.0
2005-08-12 13:47:00,198.64,198.658,198.626,198.654,69300000.0
2005-08-12 13:48:00,198.659,198.676,198.648,198.653,63600000.0
2005-08-12 13:49:00,198.673,198.678,198.605,198.666,32800000.0
2005-08-12 13:50:00,198.623,198.669,198.623,198.635,48200000.0
2005-08-12 13:51:00,198.635,198.663,198.602,198.617,41400000.0
2005-08-12 13:52:00,198.632,198.639,198.609,198.622,44400000.0
2005-08-12 13:53:00,198.605,198.633,198.603,198.613,47900000.0
2005-08-12 13:54:00,198.62,198.678,198.62,198.642,51399999.0
2005-08-12 13:55:00,198.648,198.669,198.601,198.601,24600000.0
2005-08-12 13:56:00,198.646,198.664,198.613,198.635,54100000.0
2005-08-12 13:57:00,198.642,198.642,198.611,198.628,30600000.0
2005-08-12 13:58:00,198.652,198.657,198.624,198.625,24000000.0
2005-08-12 13:59:00,198.634,198.66,198.611,198.638,23900000.0
2005-08-12 14:00:00,198.577,198.645,198.577,198.603,55000000.0
2005-08-12 14:01:00,198.591,198.662,198.589,198.605,72300000.0
2005-08-12 14:02:00,198.597,198.626,198.571,198.577,22300000.0
2005-08-12 14:03:00,198.606,198.645,198.606,198.645,42400000.0
2005-08-12 14:04:00,198.653,198.671,198.589,198.591,64100000.0
2005-08-12 14:05:00,198.592,198.614,198.578,198.595,47400000.0
2005-08-12 14:06:00,198.575,198.605,198.57,198.605,53800000.0
2005-08-12 14:07:00,198.585,198.595,198.537,198.567,49900000.0
2005-08-12 14:08:00,198.569,198.627,198.569,198.625,54999999.0
2005-08-12 14:09:00,198.603,198.642,198.596,198.605,48000000.0
2005-08-12 14:10:00,198.59,198.627,198.581,198.627,45700000.0
2005-08-12 14:11:00,198.597,198.622,198.58,198.58,58800000.0
2005-08-12 14:12:00,198.565,198.59,198.563,198.565,48300000.0
2005-08-12 14:13:00,198.528,198.565,198.515,198.524,27500000.0
2005-08-12 14:14:00,198.53,198.53,198.488,198.488,26600000.0
2005-08-12 14:15:00,198.479,198.518,198.46,198.518,51000000.0
2005-08-12 14:16:00,198.562,198.562,198.502,198.516,53500000.0
2005-08-12 14:17:00,198.592,198.611,198.542,198.542,41800000.0
2005-08-12 14:18:00,198.507,198.545,198.5,198.545,27800000.0
2005-08-12 14:19:00,198.54,198.552,198.502,198.505,50300000.0
2005-08-12 14:20:00,198.498,198.552,198.498,198.546,69900000.0
2005-08-12 14:21:00,198.543,198.59,198.543,198.59,26400000.0
2005-08-12 14:22:00,198.587,198.624,198.587,198.617,62000001.0
2005-08-12 14:23:00,198.646,198.646,198.606,198.612,29900000.0
2005-08-12 14:24:00,198.603,198.66,198.593,198.633,44500000.0
2005-08-12 14:25:00,198.645,198.651,198.629,198.629,59300000.0
2005-08-12 14:26:00,198.639,198.68,198.626,198.646,53500000.0
2005-08-12 14:27:00,198.685,198.701,198.582,198.582,78600000.0
2005-08-12 14:28:00,198.537,198.667,198.537,198.667,33400000.0
2005-08-12 14:29:00,198.648,198.666,198.602,198.602,57000000.0
2005-08-12 14:30:00,198.546,198.707,198.545,198.565,47700000.0
2005-08-12 14:31:00,198.583,198.63,198.567,198.63,31800000.0
2005-08-12 14:32:00,198.627,198.627,198.545,198.601,66700000.0
2005-08-12 14:33:00,198.616,198.62,198.549,198.549,60000000.0
2005-08-12 14:34:00,198.608,198.648,198.608,198.627,29400000.0
2005-08-12 14:35:00,198.615,198.635,198.606,198.616,76100000.0
2005-08-12 14:36:00,198.612,198.612,198.568,198.568,42100000.0
2005-08-12 14:37:00,198.561,198.597,198.542,198.542,44500000.0
2005-08-12 14:38:00,198.512,198.538,198.504,198.537,44300000.0
2005-08-12 14:39:00,198.523,198.549,198.504,198.504,43800000.0
2005-08-12 14:40:00,198.484,198.515,198.484,198.515,37200000.0
2005-08-12 14:41:00,198.525,198.525,198.472,198.479,79200000.0
2005-08-12 14:42:00,198.505,198.521,198.47,198.514,44700000.0
2005-08-12 14:43:00,198.567,198.591,198.533,198.554,44300000.0
2005-08-12 14:44:00,198.563,198.563,198.527,198.558,35500000.0
2005-08-12 14:45:00,198.558,198.598,198.558,198.57,34100000.0
2005-08-12 14:46:00,198.544,198.596,198.527,198.591,15200000.0
2005-08-12 14:47:00,198.665,198.705,198.65,198.698,53200000.0
2005-08-12 14:48:00,198.707,198.716,198.601,198.601,31400000.0
2005-08-12 14:49:00,198.615,198.68,198.61,198.68,57600000.0
2005-08-12 14:50:00,198.72,198.72,198.644,198.658,49100000.0
2005-08-12 14:51:00,198.645,198.664,198.59,198.59,53200000.0
2005-08-12 14:52:00,198.565,198.662,198.553,198.643,57400000.0
2005-08-12 14:53:00,198.637,198.697,198.637,198.68,42200000.0
2005-08-12 14:54:00,198.679,198.699,198.632,198.699,64900000.0
2005-08-12 14:55:00,198.71,198.744,198.679,198.726,37900000.0
2005-08-12 14:56:00,198.715,198.751,198.673,198.718,65100000.0
2005-08-12 14:57:00,198.719,198.727,198.666,198.694,65000000.0
2005-08-12 14:58:00,198.685,198.704,198.672,198.683,66300000.0
2005-08-12 14:59:00,198.661,198.707,198.651,198.707,40700000.0
2005-08-12 15:00:00,198.682,198.682,198.609,198.613,35500000.0
2005-08-12 15:01:00,198.647,198.674,198.638,198.643,57500002.0
2005-08-12 15:02:00,198.646,198.691,198.641,198.683,61400000.0
2005-08-12 15:03:00,198.704,198.72,198.616,198.642,37300000.0
2005-08-12 15:04:00,198.608,198.632,198.577,198.606,27500000.0
2005-08-12 15:05:00,198.55,198.628,198.548,198.618,56300000.0
2005-08-12 15:06:00,198.637,198.697,198.637,198.688,43799999.0
2005-08-12 15:07:00,198.695,198.767,198.677,198.751,29800000.0
2005-08-12 15:08:00,198.765,198.774,198.694,198.694,34700000.0
2005-08-12 15:09:00,198.686,198.7,198.664,198.669,88899999.0
2005-08-12 15:10:00,198.653,198.653,198.564,198.588,53200000.0
2005-08-12 15:11:00,198.587,198.604,198.563,198.598,75700000.0
2005-08-12 15:12:00,198.58,198.583,198.557,198.565,59299999.0
2005-08-12 15:13:00,198.582,198.603,198.525,198.6,38700000.0
2005-08-12 15:14:00,198.61,198.61,198.546,198.596,56400000.0
2005-08-12 15:15:00,198.593,198.651,198.583,198.651,52500000.0
2005-08-12 15:16:00,198.646,198.646,198.582,198.59,40100000.0
2005-08-12 15:17:00,198.598,198.598,198.53,198.53,41800000.0
2005-08-12 15:18:00,198.529,198.571,198.529,198.53,41200000.0
2005-08-12 15:19:00,198.544,198.544,198.488,198.488,46799999.0
2005-08-12 15:20:00,198.5,198.517,198.491,198.497,35000000.0
2005-08-12 15:21:00,198.489,198.548,198.481,198.548,50500000.0
2005-08-12 15:22:00,198.578,198.657,198.578,198.645,61000000.0
2005-08-12 15:23:00,198.629,198.656,198.627,198.634,35000000.0
2005-08-12 15:24:00,198.645,198.653,198.613,198.635,65200001.0
2005-08-12 15:25:00,198.626,198.627,198.604,198.623,38300000.0
2005-08-12 15:26:00,198.66,198.687,198.66,198.677,71000000.0
2005-08-12 15:27:00,198.676,198.676,198.652,198.652,16400000.0
2005-08-12 15:28:00,198.639,198.642,198.524,198.524,89300000.0
2005-08-12 15:29:00,198.477,198.487,198.446,198.487,54800000.0
2005-08-12 15:30:00,198.504,198.504,198.47,198.493,61400000.0
2005-08-12 15:31:00,198.491,198.495,198.48,198.483,54900000.0
2005-08-12 15:32:00,198.496,198.523,198.496,198.5,36600000.0
2005-08-12 15:33:00,198.506,198.535,198.506,198.532,21900000.0
2005-08-12 15:34:00,198.527,198.54,198.471,198.476,49800001.0
2005-08-12 15:35:00,198.558,198.594,198.558,198.594,9100000.0
2005-08-12 15:36:00,198.655,198.713,198.605,198.713,24400000.0
2005-08-12 15:37:00,198.727,198.881,198.727,198.881,62700001.0
2005-08-12 15:38:00,198.895,198.935,198.883,198.909,66800001.0
2005-08-12 15:39:00,198.925,198.942,198.905,198.905,36100000.0
2005-08-12 15:40:00,198.884,198.884,198.811,198.811,14300000.0
2005-08-12 15:41:00,198.822,198.822,198.769,198.769,15600000.0
2005-08-12 15:42:00,198.749,198.749,198.682,198.682,31800000.0
2005-08-12 15:43:00,198.682,198.682,198.648,198.667,62300000.0
2005-08-12 15:44:00,198.647,198.647,198.595,198.631,36800000.0
2005-08-12 15:45:00,198.638,198.656,198.616,198.616,41000000.0
2005-08-12 15:46:00,198.603,198.603,198.492,198.582,42099999.0
2005-08-12 15:47:00,198.598,198.639,198.597,198.605,42900000.0
2005-08-12 15:48:00,198.593,198.622,198.581,198.622,55200000.0
2005-08-12 15:49:00,198.648,198.686,198.64,198.662,98600001.0
2005-08-12 15:50:00,198.664,198.677,198.649,198.677,53800000.0
2005-08-12 15:51:00,198.686,198.729,198.683,198.729,93900000.0
2005-08-12 15:52:00,198.727,198.777,198.722,198.758,44400000.0
2005-08-12 15:53:00,198.772,198.772,198.73,198.73,37900000.0
2005-08-12 15:54:00,198.749,198.797,198.734,198.797,76400001.0
2005-08-12 15:55:00,198.792,198.803,198.751,198.755,47299999.0
2005-08-12 15:56:00,198.745,198.779,198.724,198.725,73399999.0
2005-08-12 15:57:00,198.718,198.728,198.672,198.672,36100000.0
2005-08-12 15:58:00,198.68,198.685,198.618,198.618,43500001.0
2005-08-12 15:59:00,198.621,198.668,198.618,198.668,31300000.0
2005-08-12 16:00:00,198.665,198.665,198.6,198.6,19700000.0
2005-08-12 16:01:00,198.587,198.597,198.544,198.555,38600000.0
2005-08-12 16:02:00,198.542,198.565,198.514,198.532,75300000.0
2005-08-12 16:03:00,198.539,198.555,198.518,198.518,56700001.0
2005-08-12 16:04:00,198.494,198.502,198.466,198.487,43800000.0
2005-08-12 16:05:00,198.502,198.527,198.502,198.521,42600001.0
2005-08-12 16:06:00,198.494,198.515,198.478,198.51,23600000.0
2005-08-12 16:07:00,198.475,198.526,198.475,198.497,72700000.0
2005-08-12 16:08:00,198.495,198.522,198.485,198.516,42400000.0
2005-08-12 16:09:00,198.482,198.49,198.452,198.464,46500001.0
2005-08-12 16:10:00,198.423,198.431,198.404,198.415,50900000.0
2005-08-12 16:11:00,198.411,198.451,198.411,198.439,39200000.0
2005-08-12 16:12:00,198.477,198.492,198.448,198.462,40600000.0
2005-08-12 16:13:00,198.467,198.488,198.466,198.482,79899999.0
2005-08-12 16:14:00,198.508,198.521,198.479,198.479,9800000.0
2005-08-12 16:15:00,198.487,198.513,198.482,198.482,52099999.0
2005-08-12 16:16:00,198.448,198.478,198.443,198.478,18100000.0
2005-08-12 16:17:00,198.466,198.486,198.46,198.468,25900000.0
2005-08-12 16:18:00,198.463,198.497,198.449,198.468,45500001.0
2005-08-12 16:19:00,198.508,198.512,198.449,198.494,74300000.0
2005-08-12 16:20:00,198.482,198.494,198.432,198.434,27600000.0
2005-08-12 16:21:00,198.437,198.456,198.417,198.431,66000000.0
2005-08-12 16:22:00,198.451,198.492,198.451,198.478,98899999.0
2005-08-12 16:23:00,198.537,198.542,198.477,198.502,61700000.0
2005-08-12 16:24:00,198.5,198.535,198.484,198.535,42200000.0
2005-08-12 16:25:00,198.552,198.605,198.53,198.588,29300000.0
2005-08-12 16:26:00,198.561,198.629,198.561,198.627,46099999.0
2005-08-12 16:27:00,198.548,198.584,198.529,198.584,26200000.0
2005-08-12 16:28:00,198.57,198.57,198.536,198.558,54200000.0
2005-08-12 16:29:00,198.555,198.595,198.549,198.595,39800000.0
2005-08-12 16:30:00,198.581,198.645,198.581,198.614,76200000.0
2005-08-12 16:31:00,198.632,198.632,198.569,198.579,71400000.0
2005-08-12 16:32:00,198.596,198.618,198.576,198.608,81500000.0
2005-08-12 16:33:00,198.565,198.607,198.56,198.604,86500001.0
2005-08-12 16:34:00,198.578,198.627,198.578,198.627,23100000.0
2005-08-12 16:35:00,198.572,198.672,198.572,198.672,39600000.0
2005-08-12 16:36:00,198.647,198.672,198.625,198.625,44800000.0
2005-08-12 16:37:00,198.628,198.686,198.628,198.652,44900000.0
2005-08-12 16:38:00,198.643,198.66,198.617,198.617,67800000.0
2005-08-12 16:39:00,198.628,198.684,198.619,198.619,29000000.0
2005-08-12 16:40:00,198.63,198.653,198.616,198.616,71300000.0
2005-08-12 16:41:00,198.634,198.636,198.607,198.607,59400000.0
2005-08-12 16:42:00,198.659,198.669,198.576,198.576,36800000.0
2005-08-12 16:43:00,198.597,198.643,198.56,198.56,22800000.0
2005-08-12 16:44:00,198.517,198.622,198.517,198.551,54000000.0
2005-08-12 16:45:00,198.553,198.622,198.553,198.596,43500000.0
2005-08-12 16:46:00,198.585,198.599,198.547,198.547,46500000.0
2005-08-12 16:47:00,198.594,198.61,198.569,198.597,43700000.0
2005-08-12 16:48:00,198.585,198.648,198.581,198.631,39300000.0
2005-08-12 16:49:00,198.589,198.602,198.574,198.584,58000000.0
2005-08-12 16:50:00,198.585,198.604,198.579,198.58,56600001.0
2005-08-12 16:51:00,198.616,198.616,198.478,198.478,75000000.0
2005-08-12 16:52:00,198.475,198.5,198.466,198.49,42500000.0
2005-08-12 16:53:00,198.47,198.512,198.47,198.485,49600000.0
2005-08-12 16:54:00,198.483,198.504,198.458,198.458,41800000.0
2005-08-12 16:55:00,198.46,198.479,198.418,198.434,69999999.0
2005-08-12 16:56:00,198.433,198.59,198.433,198.466,54500000.0
2005-08-12 16:57:00,198.419,198.443,198.406,198.443,29000000.0
2005-08-12 16:58:00,198.482,198.511,198.469,198.511,54599999.0
2005-08-12 16:59:00,198.497,198.632,198.495,198.632,58700000.0
2005-08-12 17:00:00,198.642,198.664,198.63,198.639,55600000.0
2005-08-12 17:01:00,198.659,198.679,198.611,198.631,75799999.0
2005-08-12 17:02:00,198.624,198.634,198.604,198.61,36500000.0
2005-08-12 17:03:00,198.606,198.661,198.595,198.661,106900001.0
2005-08-12 17:04:00,198.583,198.616,198.517,198.595,30400000.0
2005-08-12 17:05:00,198.594,198.612,198.553,198.592,43200000.0
2005-08-12 17:06:00,198.62,198.656,198.58,198.615,26300000.0
2005-08-12 17:07:00,198.591,198.628,198.577,198.592,61800000.0
2005-08-12 17:08:00,198.588,198.66,198.588,198.66,53299999.0
2005-08-12 17:09:00,198.595,198.631,198.594,198.631,29100000.0
2005-08-12 17:10:00,198.612,198.637,198.597,198.604,41100000.0
2005-08-12 17:11:00,198.565,198.565,198.548,198.551,21600000.0
2005-08-12 17:12:00,198.577,198.637,198.577,198.624,58699999.0
2005-08-12 17:13:00,198.625,198.632,198.577,198.59,53900000.0
2005-08-12 17:14:00,198.58,198.584,198.558,198.575,53400001.0
2005-08-12 17:15:00,198.568,198.604,198.536,198.575,65500000.0
2005-08-12 17:16:00,198.58,198.585,198.548,198.548,23000000.0
2005-08-12 17:17:00,198.534,198.534,198.457,198.457,31000000.0
2005-08-12 17:18:00,198.48,198.524,198.454,198.454,38100000.0
2005-08-12 17:19:00,198.469,198.5,198.462,198.486,40800000.0
2005-08-12 17:20:00,198.488,198.528,198.488,198.519,60300000.0
2005-08-12 17:21:00,198.533,198.59,198.533,198.59,14700000.0
2005-08-12 17:22:00,198.547,198.574,198.534,198.554,46400000.0
2005-08-12 17:23:00,198.589,198.589,198.547,198.583,32500000.0
2005-08-12 17:24:00,198.6,198.62,198.59,198.615,39200000.0
2005-08-12 17:25:00,198.622,198.622,198.501,198.501,31900000.0
2005-08-12 17:26:00,198.512,198.552,198.512,198.548,28500000.0
2005-08-12 17:27:00,198.575,198.62,198.561,198.561,42700000.0
2005-08-12 17:28:00,198.552,198.617,198.552,198.557,73699999.0
2005-08-12 17:29:00,198.578,198.599,198.565,198.572,64300000.0
2005-08-12 17:30:00,198.559,198.612,198.559,198.596,53399999.0
2005-08-12 17:31:00,198.573,198.623,198.573,198.611,66900000.0
2005-08-12 17:32:00,198.603,198.622,198.602,198.602,39100000.0
2005-08-12 17:33:00,198.629,198.666,198.575,198.585,34200000.0
2005-08-12 17:34:00,198.606,198.642,198.597,198.642,69300000.0
2005-08-12 17:35:00,198.63,198.675,198.613,198.635,66800001.0
2005-08-12 17:36:00,198.638,198.687,198.613,198.669,61700000.0
2005-08-12 17:37:00,198.674,198.686,198.674,198.68,25600000.0
2005-08-12 17:38:00,198.658,198.691,198.655,198.682,77100000.0
2005-08-12 17:39:00,198.727,198.727,198.655,198.694,51500000.0
2005-08-12 17:40:00,198.683,198.716,198.668,198.699,23700000.0
2005-08-12 17:41:00,198.697,198.715,198.673,198.683,82400001.0
2005-08-12 17:42:00,198.675,198.743,198.668,198.73,48400000.0
2005-08-12 17:43:00,198.714,198.714,198.681,198.709,50599999.0
2005-08-12 17:44:00,198.705,198.746,198.705,198.741,24000000.0
2005-08-12 17:45:00,198.76,198.765,198.706,198.76,66400000.0
2005-08-12 17:46:00,198.717,198.761,198.711,198.711,52099999.0
2005-08-12 17:47:00,198.744,198.778,198.734,198.778,85300001.0
2005-08-12 17:48:00,198.815,198.815,198.745,198.778,76400001.0
2005-08-12 17:49:00,198.765,198.806,198.735,198.767,48600000.0
2005-08-12 17:50:00,198.77,198.798,198.731,198.78,43200000.0
2005-08-12 17:51:00,198.75,198.772,198.73,198.738,25000000.0
2005-08-12 17:52:00,198.751,198.76,198.714,198.745,53000000.0
2005-08-12 17:53:00,198.751,198.779,198.72,198.745,51300000.0
2005-08-12 17:54:00,198.749,198.806,198.725,198.725,56299999.0
2005-08-12 17:55:00,198.736,198.76,198.689,198.749,75800001.0
2005-08-12 17:56:00,198.731,198.741,198.706,198.72,56400000.0
2005-08-12 17:57:00,198.748,198.812,198.748,198.777,62900000.0
2005-08-12 17:58:00,198.768,198.816,198.752,198.769,59200000.0
2005-08-12 17:59:00,198.768,198.79,198.768,198.782,81400001.0
2005-08-12 18:00:00,198.805,198.886,198.805,198.844,48600000.0
2005-08-12 18:01:00,198.83,198.836,198.796,198.809,527300000.0
2005-08-12 18:02:00,198.805,198.884,198.744,198.818,739299999.0
2005-08-12 18:03:00,198.808,198.849,198.75,198.75,561700000.0
2005-08-12 18:04:00,198.776,198.791,198.721,198.737,479299998.0
2005-08-12 18:05:00,198.754,198.774,198.729,198.774,727899997.0
2005-08-12 18:06:00,198.778,198.88,198.778,198.837,661000002.0
2005-08-12 18:07:00,198.845,198.872,198.833,198.862,719200001.0
2005-08-12 18:08:00,198.877,198.91,198.821,198.865,628400000.0
2005-08-12 18:09:00,198.856,198.881,198.848,198.86,470700000.0
2005-08-12 18:10:00,198.893,198.899,198.837,198.861,592999999.0
2005-08-12 18:11:00,198.823,198.852,198.762,198.852,433900000.0
2005-08-12 18:12:00,198.8,198.834,198.799,198.813,308100000.0
2005-08-12 18:13:00,198.813,198.839,198.806,198.818,512700003.0
2005-08-12 18:14:00,198.848,198.891,198.823,198.828,606000000.0
2005-08-12 18:15:00,198.824,198.886,198.801,198.818,689500001.0
2005-08-12 18:16:00,198.824,198.868,198.808,198.851,610500002.0
2005-08-12 18:17:00,198.871,198.911,198.837,198.837,225100000.0
2005-08-12 18:18:00,198.862,198.889,198.817,198.847,405800001.0
2005-08-12 18:19:00,198.838,198.882,198.805,198.827,396100001.0
2005-08-12 18:20:00,198.867,198.927,198.83,198.88,569700001.0
2005-08-12 18:21:00,198.873,198.938,198.87,198.894,504600000.0
2005-08-12 18:22:00,198.919,198.981,198.91,198.947,482300000.0
2005-08-12 18:23:00,198.93,198.944,198.86,198.934,779400000.0
2005-08-12 18:24:00,198.908,198.944,198.89,198.89,556299999.0
2005-08-12 18:25:00,198.927,198.945,198.865,198.909,543300002.0
2005-08-12 18:26:00,198.919,198.972,198.916,198.924,271300000.0
2005-08-12 18:27:00,198.908,198.952,198.883,198.94,429199999.0
2005-08-12 18:28:00,198.953,199.0,198.935,198.935,395599999.0
2005-08-12 18:29:00,198.911,198.942,198.872,198.895,455400000.0
2005-08-12 18:30:00,198.912,198.944,198.878,198.88,326299999.0
2005-08-12 18:31:00,198.87,198.93,198.863,198.89,328500001.0
2005-08-12 18:32:00,198.884,198.961,198.884,198.961,412500000.0
2005-08-12 18:33:00,198.91,198.971,198.882,198.96,513799994.0
2005-08-12 18:34:00,198.934,199.012,198.924,198.974,417800000.0
2005-08-12 18:35:00,198.928,198.954,198.927,198.928,450099997.0
2005-08-12 18:36:00,198.924,198.992,198.914,198.935,260500002.0
2005-08-12 18:37:00,198.939,198.958,198.872,198.872,148300000.0
2005-08-12 18:38:00,198.877,198.918,198.85,198.885,145500000.0
2005-08-12 18:39:00,198.882,198.941,198.882,198.941,128399999.0
2005-08-12 18:40:00,198.928,198.941,198.828,198.849,335399999.0
2005-08-12 18:41:00,198.836,198.922,198.836,198.893,300999999.0
2005-08-12 18:42:00,198.894,198.976,198.894,198.9,218100000.0
2005-08-12 18:43:00,198.908,198.944,198.899,198.924,96800000.0
2005-08-12 18:44:00,198.897,198.909,198.86,198.86,324600000.0
2005-08-12 18:45:00,198.863,198.938,198.86,198.91,186900000.0
2005-08-12 18:46:00,198.92,198.975,198.897,198.93,144100001.0
2005-08-12 18:47:00,198.92,198.973,198.886,198.957,110700000.0
2005-08-12 18:48:00,198.893,198.893,198.858,198.891,169999999.0
2005-08-12 18:49:00,198.914,198.932,198.852,198.888,204500000.0
2005-08-12 18:50:00,198.928,198.928,198.876,198.903,303899999.0
2005-08-12 18:51:00,198.889,198.889,198.82,198.877,190200000.0
2005-08-12 18:52:00,198.894,198.926,198.86,198.88,334599999.0
2005-08-12 18:53:00,198.858,198.912,198.819,198.819,201099999.0
2005-08-12 18:54:00,198.837,198.846,198.788,198.795,198799998.0
2005-08-12 18:55:00,198.805,198.89,198.797,198.847,235800000.0
2005-08-12 18:56:00,198.856,198.877,198.836,198.852,48800001.0
2005-08-12 18:57:00,198.841,198.902,198.838,198.885,134600000.0
2005-08-12 18:58:00,198.835,198.888,198.809,198.858,325700000.0
2005-08-12 18:59:00,198.826,198.883,198.822,198.845,292200001.0
2005-08-12 19:00:00,198.832,198.861,198.797,198.853,72299999.0
2005-08-12 19:01:00,198.839,198.932,198.815,198.922,102500000.0
2005-08-12 19:02:00,198.873,198.887,198.815,198.887,236900000.0
2005-08-12 19:03:00,198.827,198.832,198.806,198.832,255199999.0
2005-08-12 19:04:00,198.845,198.873,198.823,198.873,145300000.0
2005-08-12 19:05:00,198.856,198.883,198.844,198.87,132900001.0
2005-08-12 19:06:00,198.875,198.916,198.839,198.86,375300000.0
2005-08-12 19:07:00,198.874,198.91,198.853,198.857,289300000.0
2005-08-12 19:08:00,198.848,198.904,198.815,198.841,362100000.0
2005-08-12 19:09:00,198.838,198.86,198.812,198.823,175800001.0
2005-08-12 19:10:00,198.828,198.85,198.791,198.818,116100000.0
2005-08-12 19:11:00,198.842,198.856,198.823,198.832,49000000.0
2005-08-12 19:12:00,198.843,198.89,198.813,198.827,62600000.0
2005-08-12 19:13:00,198.831,198.896,198.83,198.868,135199999.0
2005-08-12 19:14:00,198.848,198.875,198.799,198.829,204500000.0
2005-08-12 19:15:00,198.83,198.852,198.791,198.815,221700000.0
2005-08-12 19:16:00,198.813,198.855,198.796,198.839,48100000.0
2005-08-12 19:17:00,198.833,198.871,198.822,198.83,117900000.0
2005-08-12 19:18:00,198.817,198.849,198.773,198.834,122999999.0
2005-08-12 19:19:00,198.815,198.835,198.797,198.818,190100001.0
2005-08-12 19:20:00,198.82,198.838,198.814,198.822,115800000.0
2005-08-12 19:21:00,198.799,198.851,198.765,198.765,197499997.0
2005-08-12 19:22:00,198.771,198.834,198.771,198.807,154000000.0
2005-08-12 19:23:00,198.813,198.844,198.8,198.8,473800000.0
2005-08-12 19:24:00,198.799,198.849,198.787,198.849,128200000.0
2005-08-12 19:25:00,198.775,198.789,198.765,198.789,253200001.0
2005-08-12 19:26:00,198.772,198.794,198.744,198.744,483500002.0
2005-08-12 19:27:00,198.739,198.831,198.739,198.8,326100002.0
2005-08-12 19:28:00,198.786,198.805,198.77,198.77,175500000.0
2005-08-12 19:29:00,198.758,198.818,198.736,198.818,56400001.0
2005-08-12 19:30:00,198.753,198.823,198.753,198.775,268100001.0
2005-08-12 19:31:00,198.762,198.804,198.736,198.779,148400000.0
2005-08-12 19:32:00,198.777,198.816,198.708,198.759,354799999.0
2005-08-12 19:33:00,198.767,198.828,198.732,198.784,197400001.0
2005-08-12 19:34:00,198.787,198.821,198.755,198.799,249600001.0
2005-08-12 19:35:00,198.802,198.825,198.746,198.768,306900001.0
2005-08-12 19:36:00,198.773,198.818,198.741,198.752,172900000.0
2005-08-12 19:37:00,198.749,198.788,198.725,198.728,73000000.0
2005-08-12 19:38:00,198.772,198.799,198.747,198.76,139300000.0
2005-08-12 19:39:00,198.774,198.791,198.72,198.72,241800002.0
2005-08-12 19:40:00,198.745,198.761,198.694,198.746,281700000.0
2005-08-12 19:41:00,198.71,198.735,198.655,198.72,354700001.0
2005-08-12 19:42:00,198.746,198.797,198.681,198.769,189700000.0
2005-08-12 19:43:00,198.753,198.76,198.735,198.735,53300000.0
2005-08-12 19:44:00,198.745,198.797,198.735,198.735,207100000.0
2005-08-12 19:45:00,198.741,198.801,198.731,198.76,85900000.0
2005-08-12 19:46:00,198.753,198.795,198.701,198.715,125800000.0
2005-08-12 19:47:00,198.75,198.762,198.734,198.748,65000000.0
2005-08-12 19:48:00,198.711,198.738,198.71,198.712,204300000.0
2005-08-12 19:49:00,198.708,198.747,198.667,198.704,123700000.0
2005-08-12 19:50:00,198.761,198.761,198.693,198.71,196000001.0
2005-08-12 19:51:00,198.731,198.767,198.682,198.7,206400002.0
2005-08-12 19:52:00,198.703,198.742,198.663,198.663,149800002.0
2005-08-12 19:53:00,198.675,198.725,198.662,198.662,183199999.0
2005-08-12 19:54:00,198.663,198.762,198.656,198.725,189799999.0
2005-08-12 19:55:00,198.654,198.718,198.648,198.662,74400000.0
2005-08-12 19:56:00,198.649,198.678,198.646,198.657,151800000.0
2005-08-12 19:57:00,198.675,198.706,198.621,198.621,123599999.0
2005-08-12 19:58:00,198.608,198.68,198.592,198.592,326000001.0
2005-08-12 19:59:00,198.639,198.7,198.599,198.599,223400002.0
2005-08-12 20:00:00,198.588,198.678,198.588,198.612,77500000.0
2005-08-12 20:01:00,198.621,198.671,198.604,198.604,118900001.0
2005-08-12 20:02:00,198.598,198.673,198.586,198.668,116200000.0
2005-08-12 20:03:00,198.645,198.695,198.589,198.673,132400001.0
2005-08-12 20:04:00,198.585,198.66,198.568,198.585,103700000.0
2005-08-12 20:05:00,198.617,198.648,198.575,198.575,134500000.0
2005-08-12 20:06:00,198.568,198.673,198.568,198.572,208000000.0
2005-08-12 20:07:00,198.608,198.608,198.575,198.585,141299999.0
2005-08-12 20:08:00,198.595,198.675,198.595,198.626,189000000.0
2005-08-12 20:09:00,198.609,198.683,198.588,198.588,107899999.0
2005-08-12 20:10:00,198.61,198.65,198.584,198.632,184199998.0
2005-08-12 20:11:00,198.59,198.625,198.589,198.608,250499999.0
2005-08-12 20:12:00,198.642,198.662,198.607,198.626,523600000.0
2005-08-12 20:13:00,198.694,198.705,198.607,198.607,162400000.0
2005-08-12 20:14:00,198.61,198.665,198.6,198.63,203400001.0
2005-08-12 20:15:00,198.643,198.689,198.639,198.65,327000001.0
2005-08-12 20:16:00,198.64,198.712,198.626,198.703,209200001.0
2005-08-12 20:17:00,198.698,198.715,198.664,198.665,21400000.0
2005-08-12 20:18:00,198.658,198.678,198.657,198.662,155299999.0
2005-08-12 20:19:00,198.725,198.725,198.68,198.683,138300000.0
2005-08-12 20:20:00,198.698,198.733,198.672,198.687,249399999.0
2005-08-12 20:21:00,198.671,198.713,198.644,198.67,94300000.0
2005-08-12 20:22:00,198.714,198.728,198.671,198.671,225100001.0
2005-08-12 20:23:00,198.701,198.72,198.659,198.71,237300002.0
2005-08-12 20:24:00,198.686,198.723,198.637,198.638,131699999.0
2005-08-12 20:25:00,198.638,198.682,198.623,198.623,248900002.0
2005-08-12 20:26:00,198.634,198.684,198.624,198.651,348000000.0
2005-08-12 20:27:00,198.627,198.696,198.627,198.676,205899999.0
2005-08-12 20:28:00,198.631,198.702,198.618,198.618,336100000.0
2005-08-12 20:29:00,198.703,198.708,198.638,198.708,511700000.0
2005-08-12 20:30:00,198.625,198.647,198.625,198.64,485500000.0
2005-08-12 20:31:00,198.656,198.689,198.624,198.629,371700000.0
2005-08-12 20:32:00,198.597,198.687,198.597,198.643,559200000.0
2005-08-12 20:33:00,198.687,198.712,198.62,198.705,215600000.0
2005-08-12 20:34:00,198.648,198.724,198.648,198.67,171000000.0
2005-08-12 20:35:00,198.698,198.698,198.653,198.653,96999999.0
2005-08-12 20:36:00,198.695,198.712,198.651,198.651,135299998.0
2005-08-12 20:37:00,198.633,198.722,198.631,198.675,99800001.0
2005-08-12 20:38:00,198.744,198.745,198.65,198.675,180300000.0
2005-08-12 20:39:00,198.721,198.744,198.666,198.701,224100000.0
2005-08-12 20:40:00,198.7,198.734,198.672,198.673,318200000.0
2005-08-12 20:41:00,198.68,198.734,198.646,198.695,174300001.0
2005-08-12 20:42:00,198.669,198.737,198.646,198.66,178000000.0
2005-08-12 20:43:00,198.655,198.742,198.653,198.676,336399999.0
2005-08-12 20:44:00,198.674,198.746,198.65,198.702,359600002.0
2005-08-12 20:45:00,198.718,198.76,198.688,198.71,213400001.0
2005-08-12 20:46:00,198.705,198.749,198.675,198.681,219900000.0
2005-08-12 20:47:00,198.725,198.752,198.678,198.701,227000000.0
2005-08-12 20:48:00,198.676,198.683,198.638,198.654,212400000.0
2005-08-12 20:49:00,198.69,198.746,198.674,198.697,173800001.0
2005-08-12 20:50:00,198.668,198.722,198.663,198.712,379900002.0
2005-08-12 20:51:00,198.658,198.671,198.628,198.643,166400002.0
2005-08-12 20:52:00,198.691,198.72,198.627,198.694,117899999.0
2005-08-12 20:53:00,198.611,198.639,198.596,198.596,303300000.0
2005-08-12 20:54:00,198.6,198.617,198.561,198.561,114000000.0
2005-08-12 20:55:00,198.616,198.692,198.569,198.587,301900002.0
2005-08-12 20:56:00,198.562,198.696,198.561,198.694,183200000.0
2005-08-12 20:57:00,198.621,198.692,198.551,198.692,350999999.0
2005-08-12 20:58:00,198.531,198.667,198.493,198.532,371199999.0
2005-08-12 20:59:00,198.481,198.539,198.376,198.442,392500001.0
2005-08-12 21:00:00,198.394,198.46,198.394,198.447,499299998.0
2005-08-12 21:01:00,198.482,198.534,198.476,198.485,376499999.0
2005-08-12 21:02:00,198.485,198.551,198.474,198.551,231200000.0
2005-08-12 21:03:00,198.487,198.564,198.487,198.501,227300001.0
2005-08-12 21:04:00,198.505,198.533,198.483,198.491,133300000.0
2005-08-12 21:05:00,198.475,198.548,198.471,198.49,150100001.0
2005-08-12 21:06:00,198.51,198.51,198.446,198.485,177200000.0
2005-08-12 21:07:00,198.505,198.543,198.431,198.431,181599999.0
2005-08-12 21:08:00,198.473,198.494,198.428,198.44,159499999.0
2005-08-12 21:09:00,198.454,198.467,198.443,198.457,83800000.0
2005-08-12 21:10:00,198.471,198.517,198.455,198.506,120700000.0
2005-08-12 21:11:00,198.472,198.53,198.467,198.467,105999999.0
2005-08-12 21:12:00,198.484,198.524,198.475,198.508,117399998.0
2005-08-12 21:13:00,198.478,198.478,198.446,198.45,197399998.0
2005-08-12 21:14:00,198.455,198.501,198.43,198.501,478200000.0
2005-08-12 21:15:00,198.484,198.529,198.452,198.48,254000000.0
2005-08-12 21:16:00,198.48,198.52,198.454,198.454,105500000.0
2005-08-12 21:17:00,198.442,198.525,198.442,198.473,205000000.0
2005-08-12 21:18:00,198.503,198.51,198.454,198.456,172600000.0
2005-08-12 21:19:00,198.461,198.549,198.461,198.482,314800000.0
2005-08-12 21:20:00,198.492,198.547,198.475,198.515,336900000.0
2005-08-12 21:21:00,198.497,198.539,198.434,198.468,214399999.0
2005-08-12 21:22:00,198.453,198.514,198.453,198.491,217200000.0
2005-08-12 21:23:00,198.457,198.518,198.457,198.495,107600000.0
2005-08-12 21:24:00,198.461,198.53,198.453,198.47,197300000.0
2005-08-12 21:25:00,198.477,198.543,198.477,198.48,216700000.0
2005-08-12 21:26:00,198.486,198.534,198.47,198.483,93900000.0
2005-08-12 21:27:00,198.472,198.523,198.455,198.481,96500000.0
2005-08-12 21:28:00,198.491,198.527,198.474,198.505,174100001.0
2005-08-12 21:29:00,198.494,198.527,198.479,198.513,77799999.0
2005-08-12 21:30:00,198.472,198.52,198.453,198.469,55400000.0
2005-08-12 21:31:00,198.46,198.49,198.46,198.474,68500001.0
2005-08-12 21:32:00,198.504,198.511,198.449,198.49,96400000.0
2005-08-12 21:33:00,198.472,198.521,198.454,198.467,172400000.0
2005-08-12 21:34:00,198.477,198.53,198.454,198.455,122300001.0
2005-08-12 21:35:00,198.501,198.504,198.447,198.449,52499999.0
2005-08-12 21:36:00,198.466,198.488,198.458,198.472,40800000.0
2005-08-12 21:37:00,198.528,198.542,198.476,198.488,99600000.0
2005-08-12 21:38:00,198.497,198.511,198.477,198.486,42500000.0
2005-08-12 21:39:00,198.481,198.494,198.459,198.46,67000000.0
2005-08-12 21:40:00,198.542,198.547,198.484,198.498,69799999.0
2005-08-12 21:41:00,198.508,198.542,198.499,198.537,28400000.0
2005-08-12 21:42:00,198.535,198.566,198.491,198.542,114399999.0
2005-08-12 21:43:00,198.523,198.54,198.511,198.54,44200000.0
2005-08-12 21:44:00,198.482,198.548,198.463,198.472,254699998.0
2005-08-12 21:45:00,198.482,198.532,198.482,198.5,92100000.0
2005-08-12 21:46:00,198.501,198.544,198.48,198.489,144499999.0
2005-08-12 21:47:00,198.515,198.559,198.447,198.517,64200000.0
2005-08-12 21:48:00,198.54,198.561,198.466,198.493,147400000.0
2005-08-12 21:49:00,198.456,198.521,198.446,198.465,104800000.0
2005-08-12 21:50:00,198.513,198.542,198.49,198.516,30400000.0
2005-08-12 21:51:00,198.475,198.512,198.433,198.49,122700000.0
2005-08-12 21:52:00,198.481,198.539,198.458,198.462,108099999.0
2005-08-12 21:53:00,198.426,198.478,198.401,198.456,65299999.0
2005-08-12 21:54:00,198.451,198.527,198.446,198.472,62500000.0
2005-08-12 21:55:00,198.527,198.539,198.47,198.51,58700000.0
2005-08-12 21:56:00,198.487,198.519,198.441,198.441,54200000.0
2005-08-12 21:57:00,198.45,198.47,198.393,198.443,56600000.0
2005-08-12 21:58:00,198.49,198.509,198.452,198.491,47900000.0
2005-08-12 21:59:00,198.46,198.509,198.403,198.403,169700000.0
2005-08-12 22:00:00,198.389,198.512,198.389,198.481,152299999.0
2005-08-12 22:01:00,198.433,198.512,198.433,198.505,174300001.0
2005-08-12 22:02:00,198.42,198.506,198.405,198.432,249900001.0
2005-08-12 22:03:00,198.433,198.471,198.407,198.443,72200000.0
2005-08-12 22:04:00,198.379,198.401,198.363,198.373,122000000.0
2005-08-12 22:05:00,198.384,198.485,198.382,198.382,84900000.0
2005-08-12 22:06:00,198.421,198.437,198.394,198.396,75900001.0
2005-08-12 22:07:00,198.407,198.487,198.407,198.415,71500000.0
2005-08-12 22:08:00,198.486,198.496,198.426,198.496,56399999.0
2005-08-12 22:09:00,198.485,198.496,198.42,198.42,46399999.0
2005-08-12 22:10:00,198.46,198.485,198.415,198.485,51800000.0
2005-08-12 22:11:00,198.429,198.49,198.416,198.416,80000000.0
2005-08-12 22:12:00,198.425,198.467,198.4,198.422,84499999.0
2005-08-12 22:13:00,198.418,198.449,198.411,198.43,72900000.0
2005-08-12 22:14:00,198.479,198.485,198.455,198.455,46700000.0
2005-08-12 22:15:00,198.455,198.559,198.445,198.445,181900000.0
2005-08-12 22:16:00,198.488,198.51,198.432,198.436,216899999.0
2005-08-12 22:17:00,198.455,198.517,198.439,198.517,50700000.0
2005-08-12 22:18:00,198.453,198.525,198.447,198.447,29300000.0
2005-08-12 22:19:00,198.446,198.518,198.437,198.437,107600000.0
2005-08-12 22:20:00,198.465,198.487,198.438,198.474,61600000.0
2005-08-12 22:21:00,198.497,198.515,198.422,198.422,63500001.0
2005-08-12 22:22:00,198.421,198.486,198.42,198.421,55700000.0
2005-08-12 22:23:00,198.44,198.517,198.44,198.44,89200001.0
2005-08-12 22:24:00,198.434,198.518,198.416,198.457,72700000.0
2005-08-12 22:25:00,198.444,198.528,198.444,198.448,111400000.0
2005-08-12 22:26:00,198.46,198.544,198.435,198.544,55299999.0
2005-08-12 22:27:00,198.46,198.506,198.431,198.431,194599998.0
2005-08-12 22:28:00,198.484,198.533,198.484,198.519,28400000.0
2005-08-12 22:29:00,198.511,198.565,198.446,198.446,138300000.0
2005-08-12 22:30:00,198.476,198.536,198.476,198.491,74700001.0
2005-08-12 22:31:00,198.52,198.541,198.488,198.502,61000000.0
2005-08-12 22:32:00,198.495,198.568,198.473,198.473,154100001.0
2005-08-12 22:33:00,198.49,198.543,198.46,198.543,284100003.0
2005-08-12 22:34:00,198.537,198.57,198.501,198.562,305399999.0
2005-08-12 22:35:00,198.559,198.559,198.47,198.505,45700001.0
2005-08-12 22:36:00,198.476,198.531,198.444,198.444,137600003.0
2005-08-12 22:37:00,198.443,198.546,198.443,198.546,72600000.0
2005-08-12 22:38:00,198.558,198.558,198.499,198.508,20200000.0
2005-08-12 22:39:00,198.53,198.537,198.485,198.507,50700000.0
2005-08-12 22:40:00,198.518,198.53,198.419,198.5,87600001.0
2005-08-12 22:41:00,198.505,198.518,198.443,198.518,64600000.0
2005-08-12 22:42:00,198.466,198.511,198.419,198.511,41400000.0
2005-08-12 22:43:00,198.531,198.545,198.418,198.509,61700000.0
2005-08-12 22:44:00,198.522,198.543,198.412,198.412,161000000.0
2005-08-12 22:45:00,198.495,198.516,198.42,198.504,86100000.0
2005-08-12 22:46:00,198.475,198.506,198.443,198.495,44200000.0
2005-08-12 22:47:00,198.456,198.512,198.413,198.413,69200000.0
2005-08-12 22:48:00,198.447,198.476,198.425,198.461,91000000.0
2005-08-12 22:49:00,198.485,198.491,198.404,198.461,27000000.0
2005-08-12 22:50:00,198.483,198.492,198.412,198.412,35500000.0
2005-08-12 22:51:00,198.474,198.498,198.407,198.407,68099999.0
2005-08-12 22:52:00,198.411,198.536,198.411,198.477,57900000.0
2005-08-12 22:53:00,198.46,198.518,198.46,198.467,116600001.0
2005-08-12 22:54:00,198.437,198.511,198.437,198.511,44800000.0
2005-08-12 22:55:00,198.497,198.513,198.454,198.454,55700000.0
2005-08-12 22:56:00,198.447,198.491,198.43,198.445,60900000.0
2005-08-12 22:57:00,198.426,198.508,198.404,198.404,59800000.0
2005-08-12 22:58:00,198.381,198.493,198.372,198.488,43000000.0
2005-08-12 22:59:00,198.461,198.519,198.437,198.483,60700000.0
2005-08-14 23:00:00,198.508,198.763,198.508,198.747,56500000.0
2005-08-14 23:01:00,198.765,198.768,198.64,198.641,26700000.0
2005-08-14 23:02:00,198.69,198.743,198.655,198.743,35600000.0
2005-08-14 23:03:00,198.753,198.779,198.753,198.779,48600000.0
2005-08-14 23:04:00,198.795,198.808,198.715,198.772,50200000.0
2005-08-14 23:05:00,198.776,198.8,198.776,198.795,79300001.0
2005-08-14 23:06:00,198.803,198.815,198.792,198.815,55200001.0
2005-08-14 23:07:00,198.785,198.799,198.78,198.787,38500000.0
2005-08-14 23:08:00,198.788,198.789,198.732,198.775,54799999.0
2005-08-14 23:09:00,198.758,198.761,198.729,198.736,35800000.0
2005-08-14 23:10:00,198.723,198.809,198.723,198.802,73400001.0
2005-08-14 23:11:00,198.758,198.772,198.735,198.745,57800000.0
2005-08-14 23:12:00,198.758,198.788,198.758,198.773,11800000.0
2005-08-14 23:13:00,198.749,198.78,198.736,198.768,69000000.0
2005-08-14 23:14:00,198.77,198.77,198.736,198.752,60900000.0
2005-08-14 23:15:00,198.783,198.798,198.755,198.768,41300000.0
2005-08-14 23:16:00,198.749,198.783,198.741,198.75,83000000.0
2005-08-14 23:17:00,198.715,198.776,198.715,198.752,44100001.0
2005-08-14 23:18:00,198.739,198.763,198.726,198.763,23500000.0
2005-08-14 23:19:00,198.765,198.765,198.731,198.74,30000000.0
2005-08-14 23:20:00,198.743,198.747,198.713,198.747,90100000.0
2005-08-14 23:21:00,198.755,198.755,198.716,198.726,73300000.0
2005-08-14 23:22:00,198.734,198.764,198.723,198.752,61600000.0
2005-08-14 23:23:00,198.764,198.784,198.76,198.773,44300000.0
2005-08-14 23:24:00,198.767,198.771,198.741,198.757,39800000.0
2005-08-14 23:25:00,198.739,198.76,198.728,198.745,36600000.0
2005-08-14 23:26:00,198.752,198.761,198.705,198.705,57499999.0
2005-08-14 23:27:00,198.728,198.789,198.728,198.775,29900000.0
2005-08-14 23:28:00,198.729,198.764,198.729,198.74,50600000.0
2005-08-14 23:29:00,198.738,198.773,198.736,198.751,55900001.0
2005-08-14 23:30:00,198.767,198.773,198.742,198.77,68000000.0
2005-08-14 23:31:00,198.781,198.793,198.755,198.755,58600001.0
2005-08-14 23:32:00,198.772,198.773,198.752,198.758,43500000.0
2005-08-14 23:33:00,198.76,198.766,198.748,198.766,48600000.0
2005-08-14 23:34:00,198.763,198.779,198.755,198.767,31900000.0
2005-08-14 23:35:00,198.774,198.774,198.723,198.735,53800000.0
2005-08-14 23:36:00,198.74,198.787,198.739,198.774,48200000.0
2005-08-14 23:37:00,198.758,198.758,198.728,198.734,52100000.0
2005-08-14 23:38:00,198.741,198.752,198.721,198.752,39900000.0
2005-08-14 23:39:00,198.755,198.77,198.737,198.77,35800000.0
2005-08-14 23:40:00,198.752,198.767,198.745,198.758,44400000.0
2005-08-14 23:41:00,198.769,198.776,198.729,198.735,28700000.0
2005-08-14 23:42:00,198.716,198.746,198.716,198.725,51900000.0
2005-08-14 23:43:00,198.73,198.779,198.73,198.779,32500000.0
2005-08-14 23:44:00,198.751,198.779,198.741,198.773,40600000.0
2005-08-14 23:45:00,198.763,198.789,198.744,198.775,75100001.0
2005-08-14 23:46:00,198.78,198.782,198.752,198.757,31800000.0
2005-08-14 23:47:00,198.773,198.786,198.753,198.753,39200000.0
2005-08-14 23:48:00,198.754,198.785,198.754,198.771,62400000.0
2005-08-14 23:49:00,198.755,198.757,198.72,198.73,81100000.0
2005-08-14 23:50:00,198.732,198.758,198.732,198.755,24400000.0
2005-08-14 23:51:00,198.761,198.768,198.72,198.75,52500000.0
2005-08-14 23:52:00,198.744,198.744,198.714,198.743,36500000.0
2005-08-14 23:53:00,198.756,198.76,198.742,198.742,68800000.0
2005-08-14 23:54:00,198.728,198.774,198.718,198.749,71799999.0
2005-08-14 23:55:00,198.751,198.782,198.733,198.738,50000000.0
2005-08-14 23:56:00,198.73,198.732,198.697,198.697,69400000.0
2005-08-14 23:57:00,198.727,198.734,198.693,198.723,33000000.0
2005-08-14 23:58:00,198.747,198.747,198.692,198.709,35300000.0
2005-08-14 23:59:00,198.719,198.73,198.705,198.705,58000000.0
2005-08-15 00:00:00,198.7,198.702,198.671,198.691,85600001.0
2005-08-15 00:01:00,198.678,198.752,198.678,198.717,51900000.0
2005-08-15 00:02:00,198.669,198.687,198.658,198.671,36300000.0
2005-08-15 00:03:00,198.695,198.706,198.666,198.7,78700000.0
2005-08-15 00:04:00,198.685,198.706,198.649,198.706,27100000.0
2005-08-15 00:05:00,198.665,198.695,198.665,198.695,31899999.0
2005-08-15 00:06:00,198.691,198.692,198.639,198.678,112800000.0
2005-08-15 00:07:00,198.702,198.724,198.671,198.724,49200000.0
2005-08-15 00:08:00,198.721,198.742,198.691,198.705,50900000.0
2005-08-15 00:09:00,198.696,198.696,198.668,198.677,41600000.0
2005-08-15 00:10:00,198.643,198.665,198.633,198.655,59700000.0
2005-08-15 00:11:00,198.634,198.638,198.593,198.595,50600000.0
2005-08-15 00:12:00,198.596,198.702,198.596,198.687,55100000.0
2005-08-15 00:13:00,198.661,198.666,198.643,198.643,87100000.0
2005-08-15 00:14:00,198.675,198.716,198.632,198.632,69200001.0
2005-08-15 00:15:00,198.61,198.658,198.61,198.627,37500000.0
2005-08-15 00:16:00,198.628,198.71,198.628,198.646,51500000.0
2005-08-15 00:17:00,198.632,198.655,198.632,198.643,62200000.0
2005-08-15 00:18:00,198.641,198.664,198.635,198.641,54600000.0
2005-08-15 00:19:00,198.616,198.638,198.61,198.635,66000000.0
2005-08-15 00:20:00,198.615,198.64,198.607,198.607,95200001.0
2005-08-15 00:21:00,198.649,198.666,198.625,198.654,44500000.0
2005-08-15 00:22:00,198.61,198.649,198.61,198.64,23900000.0
2005-08-15 00:23:00,198.645,198.672,198.645,198.672,30800000.0
2005-08-15 00:24:00,198.661,198.681,198.652,198.652,22100000.0
2005-08-15 00:25:00,198.663,198.674,198.622,198.622,46100000.0
2005-08-15 00:26:00,198.656,198.656,198.601,198.601,30000000.0
2005-08-15 00:27:00,198.561,198.61,198.561,198.569,82000000.0
2005-08-15 00:28:00,198.597,198.64,198.597,198.625,23600000.0
2005-08-15 00:29:00,198.585,198.612,198.557,198.557,43200000.0
2005-08-15 00:30:00,198.6,198.634,198.575,198.591,90599998.0
2005-08-15 00:31:00,198.57,198.589,198.553,198.553,21900000.0
2005-08-15 00:32:00,198.54,198.541,198.5,198.515,35800000.0
2005-08-15 00:33:00,198.59,198.608,198.499,198.51,40800000.0
2005-08-15 00:34:00,198.511,198.608,198.508,198.608,66700001.0
2005-08-15 00:35:00,198.6,198.607,198.53,198.55,32700000.0
2005-08-15 00:36:00,198.594,198.604,198.519,198.523,45500000.0
2005-08-15 00:37:00,198.502,198.532,198.5,198.527,51400000.0
2005-08-15 00:38:00,198.548,198.582,198.519,198.534,28700000.0
2005-08-15 00:39:00,198.532,198.593,198.509,198.584,45200000.0
2005-08-15 00:40:00,198.475,198.475,198.439,198.439,17900000.0
2005-08-15 00:41:00,198.437,198.492,198.437,198.492,36200000.0
2005-08-15 00:42:00,198.466,198.496,198.451,198.475,49300000.0
2005-08-15 00:43:00,198.468,198.475,198.406,198.419,48599999.0
2005-08-15 00:44:00,198.448,198.474,198.448,198.474,63200000.0
2005-08-15 00:45:00,198.494,198.494,198.474,198.482,63300000.0
2005-08-15 00:46:00,198.488,198.533,198.461,198.497,36100000.0
2005-08-15 00:47:00,198.504,198.522,198.489,198.518,40200000.0
2005-08-15 00:48:00,198.484,198.49,198.457,198.49,44300000.0
2005-08-15 00:49:00,198.527,198.543,198.47,198.485,59800000.0
2005-08-15 00:50:00,198.507,198.507,198.473,198.495,52200000.0
2005-08-15 00:51:00,198.489,198.512,198.468,198.504,50900000.0
2005-08-15 00:52:00,198.492,198.522,198.473,198.489,76400000.0
2005-08-15 00:53:00,198.492,198.525,198.492,198.52,32300000.0
2005-08-15 00:54:00,198.486,198.526,198.486,198.526,37500000.0
2005-08-15 00:55:00,198.524,198.533,198.504,198.518,33900000.0
2005-08-15 00:56:00,198.521,198.547,198.512,198.547,80500002.0
2005-08-15 00:57:00,198.549,198.549,198.504,198.534,95600000.0
2005-08-15 00:58:00,198.52,198.549,198.511,198.517,92700000.0
2005-08-15 00:59:00,198.509,198.518,198.492,198.517,81800000.0
2005-08-15 01:00:00,198.521,198.524,198.495,198.509,70000000.0
2005-08-15 01:01:00,198.487,198.511,198.47,198.49,68200001.0
2005-08-15 01:02:00,198.471,198.552,198.471,198.532,126900002.0
2005-08-15 01:03:00,198.509,198.528,198.495,198.507,68599999.0
2005-08-15 01:04:00,198.523,198.55,198.493,198.544,81300000.0
2005-08-15 01:05:00,198.537,198.561,198.537,198.561,28500000.0
2005-08-15 01:06:00,198.534,198.539,198.465,198.465,60500000.0
2005-08-15 01:07:00,198.522,198.532,198.507,198.531,52000000.0
2005-08-15 01:08:00,198.523,198.557,198.523,198.539,39900000.0
2005-08-15 01:09:00,198.538,198.546,198.519,198.523,58400000.0
2005-08-15 01:10:00,198.501,198.536,198.494,198.518,35500000.0
2005-08-15 01:11:00,198.476,198.52,198.466,198.468,42300000.0
2005-08-15 01:12:00,198.471,198.515,198.445,198.495,38600000.0
2005-08-15 01:13:00,198.507,198.51,198.474,198.493,41700000.0
2005-08-15 01:14:00,198.501,198.526,198.466,198.488,92100000.0
2005-08-15 01:15:00,198.52,198.52,198.457,198.457,31199999.0
2005-08-15 01:16:00,198.468,198.533,198.468,198.533,52000000.0
2005-08-15 01:17:00,198.501,198.554,198.488,198.549,51300000.0
2005-08-15 01:18:00,198.531,198.572,198.514,198.514,24900000.0
2005-08-15 01:19:00,198.482,198.535,198.482,198.51,45600000.0
2005-08-15 01:20:00,198.511,198.534,198.505,198.522,79900001.0
2005-08-15 01:21:00,198.563,198.571,198.532,198.533,64000000.0
2005-08-15 01:22:00,198.578,198.582,198.542,198.545,49800000.0
2005-08-15 01:23:00,198.501,198.551,198.501,198.509,72300000.0
2005-08-15 01:24:00,198.493,198.542,198.475,198.53,28800000.0
2005-08-15 01:25:00,198.544,198.55,198.518,198.518,49900000.0
2005-08-15 01:26:00,198.532,198.551,198.532,198.549,62400000.0
2005-08-15 01:27:00,198.533,198.579,198.533,198.551,27400000.0
2005-08-15 01:28:00,198.546,198.579,198.517,198.553,43500000.0
2005-08-15 01:29:00,198.528,198.602,198.528,198.582,61500000.0
2005-08-15 01:30:00,198.539,198.571,198.539,198.559,41200000.0
2005-08-15 01:31:00,198.535,198.575,198.531,198.54,43400000.0
2005-08-15 01:32:00,198.534,198.539,198.522,198.528,67200001.0
2005-08-15 01:33:00,198.545,198.56,198.534,198.557,37799999.0
2005-08-15 01:34:00,198.586,198.589,198.541,198.562,56699999.0
2005-08-15 01:35:00,198.573,198.592,198.542,198.542,81499999.0
2005-08-15 01:36:00,198.574,198.597,198.542,198.542,22100000.0
2005-08-15 01:37:00,198.562,198.564,198.532,198.557,47800000.0
2005-08-15 01:38:00,198.551,198.572,198.55,198.572,47400000.0
2005-08-15 01:39:00,198.591,198.591,198.529,198.564,38800000.0
2005-08-15 01:40:00,198.525,198.575,198.511,198.525,49300000.0
2005-08-15 01:41:00,198.503,198.553,198.488,198.512,46900001.0
2005-08-15 01:42:00,198.565,198.566,198.534,198.534,35000000.0
2005-08-15 01:43:00,198.498,198.551,198.498,198.525,56100000.0
2005-08-15 01:44:00,198.52,198.571,198.52,198.532,21000000.0
2005-08-15 01:45:00,198.555,198.559,198.503,198.553,41000000.0
2005-08-15 01:46:00,198.523,198.536,198.504,198.52,43200000.0
2005-08-15 01:47:00,198.51,198.543,198.483,198.543,28600000.0
2005-08-15 01:48:00,198.557,198.557,198.475,198.478,75200000.0
2005-08-15 01:49:00,198.521,198.529,198.49,198.503,61800001.0
2005-08-15 01:50:00,198.545,198.598,198.526,198.598,50200000.0
2005-08-15 01:51:00,198.55,198.605,198.542,198.605,42200000.0
2005-08-15 01:52:00,198.576,198.632,198.575,198.632,43600000.0
2005-08-15 01:53:00,198.614,198.63,198.521,198.521,28200000.0
2005-08-15 01:54:00,198.57,198.606,198.53,198.601,77600001.0
2005-08-15 01:55:00,198.577,198.637,198.559,198.627,71599999.0
2005-08-15 01:56:00,198.631,198.631,198.596,198.6,49800000.0
2005-08-15 01:57:00,198.624,198.63,198.587,198.593,48700000.0
2005-08-15 01:58:00,198.622,198.641,198.607,198.641,58200000.0
2005-08-15 01:59:00,198.65,198.66,198.633,198.635,46800000.0
2005-08-15 02:00:00,198.628,198.69,198.628,198.676,26900000.0
2005-08-15 02:01:00,198.693,198.728,198.69,198.723,37100000.0
2005-08-15 02:02:00,198.739,198.747,198.699,198.747,28200000.0
2005-08-15 02:03:00,198.728,198.778,198.677,198.778,31100000.0
2005-08-15 02:04:00,198.779,198.785,198.751,198.753,34200000.0
2005-08-15 02:05:00,198.765,198.781,198.762,198.781,24600000.0
2005-08-15 02:06:00,198.817,198.83,198.714,198.776,74500001.0
2005-08-15 02:07:00,198.822,198.835,198.782,198.806,49800000.0
2005-08-15 02:08:00,198.793,198.814,198.734,198.734,95300001.0
2005-08-15 02:09:00,198.738,198.791,198.738,198.752,37900000.0
2005-08-15 02:10:00,198.767,198.807,198.766,198.793,54900000.0
2005-08-15 02:11:00,198.777,198.796,198.775,198.786,77999999.0
2005-08-15 02:12:00,198.792,198.814,198.767,198.806,53500000.0
2005-08-15 02:13:00,198.81,198.827,198.795,198.795,37500000.0
2005-08-15 02:14:00,198.796,198.841,198.779,198.841,44400000.0
2005-08-15 02:15:00,198.84,198.854,198.823,198.83,57099999.0
2005-08-15 02:16:00,198.872,198.872,198.826,198.848,102100001.0
2005-08-15 02:17:00,198.828,198.87,198.817,198.832,42400000.0
2005-08-15 02:18:00,198.798,198.798,198.76,198.771,62000000.0
2005-08-15 02:19:00,198.788,198.832,198.757,198.757,61099999.0
2005-08-15 02:20:00,198.756,198.836,198.756,198.816,28000000.0
2005-08-15 02:21:00,198.791,198.791,198.755,198.77,46800000.0
2005-08-15 02:22:00,198.833,198.833,198.779,198.796,26400000.0
2005-08-15 02:23:00,198.866,198.866,198.778,198.778,41300000.0
2005-08-15 02:24:00,198.86,198.871,198.79,198.79,37600000.0
2005-08-15 02:25:00,198.786,198.786,198.755,198.783,63000000.0
2005-08-15 02:26:00,198.808,198.808,198.724,198.776,56700000.0
2005-08-15 02:27:00,198.807,198.814,198.744,198.744,49100001.0
2005-08-15 02:28:00,198.752,198.84,198.752,198.83,42700001.0
2005-08-15 02:29:00,198.814,198.86,198.807,198.847,56100000.0
2005-08-15 02:30:00,198.829,198.862,198.813,198.813,50500000.0
2005-08-15 02:31:00,198.861,198.861,198.798,198.813,45000001.0
2005-08-15 02:32:00,198.832,198.858,198.819,198.858,62999999.0
2005-08-15 02:33:00,198.846,198.869,198.846,198.861,58400000.0
2005-08-15 02:34:00,198.88,198.888,198.793,198.8,50400000.0
2005-08-15 02:35:00,198.807,198.844,198.801,198.816,40800000.0
2005-08-15 02:36:00,198.813,198.844,198.787,198.787,47700000.0
2005-08-15 02:37:00,198.779,198.779,198.715,198.74,53600000.0
2005-08-15 02:38:00,198.733,198.752,198.712,198.729,41000000.0
2005-08-15 02:39:00,198.766,198.766,198.724,198.747,58200000.0
2005-08-15 02:40:00,198.778,198.778,198.71,198.71,53100000.0
2005-08-15 02:41:00,198.718,198.788,198.694,198.729,55200000.0
2005-08-15 02:42:00,198.697,198.706,198.682,198.682,67400000.0
2005-08-15 02:43:00,198.705,198.74,198.705,198.725,39599999.0
2005-08-15 02:44:00,198.725,198.749,198.725,198.743,71300000.0
2005-08-15 02:45:00,198.74,198.763,198.724,198.763,28100000.0
2005-08-15 02:46:00,198.762,198.777,198.745,198.75,50200000.0
2005-08-15 02:47:00,198.758,198.772,198.731,198.772,55000000.0
2005-08-15 02:48:00,198.746,198.805,198.742,198.778,59000000.0
2005-08-15 02:49:00,198.777,198.788,198.757,198.783,54300000.0
2005-08-15 02:50:00,198.777,198.801,198.752,198.801,84099999.0
2005-08-15 02:51:00,198.81,198.816,198.788,198.792,46300000.0
2005-08-15 02:52:00,198.8,198.802,198.766,198.771,45900000.0
2005-08-15 02:53:00,198.763,198.783,198.735,198.783,45100000.0
2005-08-15 02:54:00,198.784,198.821,198.784,198.811,49000000.0
2005-08-15 02:55:00,198.766,198.778,198.744,198.761,38600000.0
2005-08-15 02:56:00,198.747,198.766,198.747,198.76,53700000.0
2005-08-15 02:57:00,198.789,198.804,198.695,198.7,42600000.0
2005-08-15 02:58:00,198.782,198.8,198.732,198.782,41100000.0
2005-08-15 02:59:00,198.716,198.789,198.705,198.752,108500000.0
2005-08-15 03:00:00,198.731,198.756,198.727,198.727,68700001.0
2005-08-15 03:01:00,198.765,198.782,198.732,198.756,30800000.0
2005-08-15 03:02:00,198.745,198.77,198.718,198.75,59000000.0
2005-08-15 03:03:00,198.722,198.756,198.674,198.675,38700000.0
2005-08-15 03:04:00,198.678,198.728,198.678,198.695,43500000.0
2005-08-15 03:05:00,198.711,198.73,198.672,198.68,43800000.0
2005-08-15 03:06:00,198.705,198.75,198.705,198.746,44600000.0
2005-08-15 03:07:00,198.741,198.759,198.723,198.724,76400000.0
2005-08-15 03:08:00,198.738,198.754,198.713,198.743,15000000.0
2005-08-15 03:09:00,198.745,198.757,198.721,198.757,33900000.0
2005-08-15 03:10:00,198.728,198.764,198.728,198.733,22700000.0
2005-08-15 03:11:00,198.75,198.75,198.712,198.729,58000000.0
2005-08-15 03:12:00,198.725,198.735,198.699,198.728,67200001.0
2005-08-15 03:13:00,198.718,198.727,198.692,198.724,34200000.0
2005-08-15 03:14:00,198.681,198.708,198.681,198.695,30100000.0
2005-08-15 03:15:00,198.703,198.752,198.703,198.726,25800000.0
2005-08-15 03:16:00,198.708,198.738,198.672,198.738,44800000.0
2005-08-15 03:17:00,198.71,198.717,198.676,198.717,37800000.0
2005-08-15 03:18:00,198.666,198.709,198.645,198.709,61099999.0
2005-08-15 03:19:00,198.727,198.733,198.67,198.698,50200001.0
2005-08-15 03:20:00,198.69,198.741,198.69,198.735,46900000.0
2005-08-15 03:21:00,198.742,198.762,198.725,198.754,47700000.0
2005-08-15 03:22:00,198.734,198.757,198.723,198.739,75900000.0
2005-08-15 03:23:00,198.77,198.773,198.728,198.728,96400001.0
2005-08-15 03:24:00,198.729,198.742,198.704,198.733,47100000.0
2005-08-15 03:25:00,198.697,198.723,198.687,198.71,60000001.0
2005-08-15 03:26:00,198.735,198.745,198.712,198.735,28200000.0
2005-08-15 03:27:00,198.726,198.742,198.723,198.728,48800001.0
2005-08-15 03:28:00,198.77,198.77,198.699,198.743,45600000.0
2005-08-15 03:29:00,198.747,198.761,198.729,198.76,31300000.0
2005-08-15 03:30:00,198.735,198.757,198.722,198.73,51300000.0
2005-08-15 03:31:00,198.737,198.742,198.686,198.725,45300000.0
2005-08-15 03:32:00,198.733,198.74,198.714,198.714,68199999.0
2005-08-15 03:33:00,198.708,198.753,198.708,198.753,50300000.0
2005-08-15 03:34:00,198.752,198.783,198.738,198.738,73500000.0
2005-08-15 03:35:00,198.726,198.761,198.726,198.729,56300000.0
2005-08-15 03:36:00,198.756,198.77,198.709,198.709,88000000.0
2005-08-15 03:37:00,198.712,198.768,198.707,198.76,49100000.0
2005-08-15 03:38:00,198.77,198.772,198.697,198.725,47600000.0
2005-08-15 03:39:00,198.754,198.755,198.706,198.725,49400001.0
2005-08-15 03:40:00,198.735,198.784,198.731,198.752,82200001.0
2005-08-15 03:41:00,198.759,198.759,198.711,198.73,84400001.0
2005-08-15 03:42:00,198.717,198.747,198.685,198.71,59100000.0
2005-08-15 03:43:00,198.687,198.723,198.679,198.679,20900000.0
2005-08-15 03:44:00,198.67,198.696,198.67,198.695,44700000.0
2005-08-15 03:45:00,198.715,198.723,198.691,198.702,46400000.0
2005-08-15 03:46:00,198.711,198.738,198.711,198.724,79400000.0
2005-08-15 03:47:00,198.717,198.727,198.698,198.722,66300000.0
2005-08-15 03:48:00,198.704,198.73,198.682,198.727,50400000.0
2005-08-15 03:49:00,198.692,198.692,198.635,198.654,28500000.0
2005-08-15 03:50:00,198.644,198.678,198.624,198.624,25300000.0
2005-08-15 03:51:00,198.659,198.682,198.637,198.652,71500002.0
2005-08-15 03:52:00,198.69,198.734,198.678,198.696,46000000.0
2005-08-15 03:53:00,198.717,198.749,198.717,198.749,53200001.0
2005-08-15 03:54:00,198.738,198.749,198.722,198.735,59200000.0
2005-08-15 03:55:00,198.722,198.722,198.691,198.718,27700000.0
2005-08-15 03:56:00,198.692,198.746,198.672,198.737,64400000.0
2005-08-15 03:57:00,198.735,198.755,198.696,198.696,48400000.0
2005-08-15 03:58:00,198.72,198.735,198.688,198.721,63100001.0
2005-08-15 03:59:00,198.735,198.764,198.73,198.743,56500001.0
2005-08-15 04:00:00,198.755,198.78,198.755,198.78,35000000.0
2005-08-15 04:01:00,198.784,198.784,198.739,198.784,46099999.0
2005-08-15 04:02:00,198.744,198.816,198.736,198.736,55800000.0
2005-08-15 04:03:00,198.824,198.839,198.806,198.821,91500002.0
2005-08-15 04:04:00,198.785,198.814,198.759,198.769,55300000.0
2005-08-15 04:05:00,198.777,198.789,198.764,198.765,47900000.0
2005-08-15 04:06:00,198.794,198.799,198.757,198.791,51200000.0
2005-08-15 04:07:00,198.786,198.809,198.779,198.795,69700001.0
2005-08-15 04:08:00,198.791,198.791,198.734,198.768,86300000.0
2005-08-15 04:09:00,198.754,198.763,198.702,198.702,81500000.0
2005-08-15 04:10:00,198.746,198.75,198.721,198.721,28500000.0
2005-08-15 04:11:00,198.717,198.796,198.717,198.726,75099999.0
2005-08-15 04:12:00,198.705,198.768,198.688,198.75,68399999.0
2005-08-15 04:13:00,198.736,198.743,198.708,198.729,24800000.0
2005-08-15 04:14:00,198.724,198.724,198.702,198.712,24500000.0
2005-08-15 04:15:00,198.74,198.759,198.694,198.759,114800000.0
2005-08-15 04:16:00,198.727,198.727,198.675,198.691,38100001.0
2005-08-15 04:17:00,198.698,198.74,198.698,198.725,44100000.0
2005-08-15 04:18:00,198.707,198.719,198.653,198.666,42700000.0
2005-08-15 04:19:00,198.736,198.742,198.671,198.671,26100000.0
2005-08-15 04:20:00,198.742,198.75,198.696,198.696,60700000.0
2005-08-15 04:21:00,198.7,198.7,198.657,198.668,42800000.0
2005-08-15 04:22:00,198.653,198.69,198.643,198.645,61000000.0
2005-08-15 04:23:00,198.682,198.7,198.67,198.67,48600001.0
2005-08-15 04:24:00,198.643,198.689,198.63,198.689,55600000.0
2005-08-15 04:25:00,198.635,198.649,198.629,198.643,37800001.0
2005-08-15 04:26:00,198.689,198.698,198.613,198.627,46700000.0
2005-08-15 04:27:00,198.609,198.645,198.593,198.613,36800000.0
2005-08-15 04:28:00,198.63,198.683,198.621,198.679,80699999.0
2005-08-15 04:29:00,198.616,198.677,198.612,198.665,47800000.0
2005-08-15 04:30:00,198.671,198.677,198.653,198.659,63799999.0
2005-08-15 04:31:00,198.663,198.67,198.643,198.658,48000000.0
2005-08-15 04:32:00,198.664,198.689,198.649,198.649,45200000.0
2005-08-15 04:33:00,198.676,198.698,198.666,198.69,39200000.0
2005-08-15 04:34:00,198.689,198.7,198.686,198.695,16700000.0
2005-08-15 04:35:00,198.708,198.716,198.695,198.705,66000000.0
2005-08-15 04:36:00,198.673,198.719,198.673,198.719,28800000.0
2005-08-15 04:37:00,198.736,198.759,198.734,198.736,53500000.0
2005-08-15 04:38:00,198.634,198.731,198.634,198.716,116400002.0
2005-08-15 04:39:00,198.723,198.75,198.701,198.745,65200000.0
2005-08-15 04:40:00,198.71,198.73,198.698,198.719,61799999.0
2005-08-15 04:41:00,198.726,198.757,198.699,198.757,76800000.0
2005-08-15 04:42:00,198.739,198.754,198.729,198.729,34000000.0
2005-08-15 04:43:00,198.74,198.741,198.683,198.715,63500000.0
2005-08-15 04:44:00,198.713,198.745,198.694,198.715,53000000.0
2005-08-15 04:45:00,198.712,198.74,198.699,198.73,37600000.0
2005-08-15 04:46:00,198.725,198.743,198.717,198.72,60500000.0
2005-08-15 04:47:00,198.752,198.752,198.714,198.715,34800000.0
2005-08-15 04:48:00,198.737,198.746,198.695,198.725,33900000.0
2005-08-15 04:49:00,198.704,198.743,198.69,198.743,32800000.0
2005-08-15 04:50:00,198.736,198.744,198.712,198.736,57199999.0
2005-08-15 04:51:00,198.724,198.751,198.692,198.751,41800001.0
2005-08-15 04:52:00,198.749,198.767,198.738,198.738,58700000.0
2005-08-15 04:53:00,198.737,198.737,198.685,198.709,48900000.0
2005-08-15 04:54:00,198.752,198.752,198.695,198.729,38500000.0
2005-08-15 04:55:00,198.739,198.745,198.714,198.717,62700000.0
2005-08-15 04:56:00,198.717,198.734,198.695,198.695,24500000.0
2005-08-15 04:57:00,198.712,198.718,198.628,198.672,85300002.0
2005-08-15 04:58:00,198.625,198.722,198.625,198.654,53899999.0
2005-08-15 04:59:00,198.651,198.668,198.619,198.668,30700000.0
2005-08-15 05:00:00,198.662,198.673,198.656,198.672,43600000.0
2005-08-15 05:01:00,198.676,198.702,198.666,198.686,28700000.0
2005-08-15 05:02:00,198.696,198.702,198.661,198.682,40600000.0
2005-08-15 05:03:00,198.711,198.711,198.692,198.701,56700000.0
2005-08-15 05:04:00,198.69,198.739,198.676,198.723,37799999.0
2005-08-15 05:05:00,198.695,198.711,198.66,198.685,86800002.0
2005-08-15 05:06:00,198.651,198.722,198.651,198.712,54700001.0
2005-08-15 05:07:00,198.704,198.728,198.686,198.686,54600000.0
2005-08-15 05:08:00,198.679,198.721,198.658,198.658,34800000.0
2005-08-15 05:09:00,198.702,198.722,198.659,198.665,59200000.0
2005-08-15 05:10:00,198.648,198.709,198.627,198.667,40200000.0
2005-08-15 05:11:00,198.663,198.716,198.636,198.655,90500000.0
2005-08-15 05:12:00,198.646,198.675,198.64,198.64,21200000.0
2005-08-15 05:13:00,198.628,198.712,198.611,198.712,47000000.0
2005-08-15 05:14:00,198.685,198.69,198.675,198.683,73100000.0
2005-08-15 05:15:00,198.728,198.728,198.657,198.657,55100001.0
2005-08-15 05:16:00,198.667,198.699,198.651,198.693,45100000.0
2005-08-15 05:17:00,198.678,198.678,198.649,198.674,29100000.0
2005-08-15 05:18:00,198.673,198.718,198.666,198.718,52800000.0
2005-08-15 05:19:00,198.665,198.721,198.665,198.711,40100000.0
2005-08-15 05:20:00,198.696,198.725,198.688,198.721,36900000.0
2005-08-15 05:21:00,198.715,198.726,198.668,198.673,26700000.0
2005-08-15 05:22:00,198.695,198.7,198.685,198.685,32600000.0
2005-08-15 05:23:00,198.684,198.701,198.645,198.695,79200000.0
2005-08-15 05:24:00,198.69,198.705,198.668,198.697,84800001.0
2005-08-15 05:25:00,198.699,198.715,198.68,198.693,69499999.0
2005-08-15 05:26:00,198.686,198.697,198.646,198.66,34000000.0
2005-08-15 05:27:00,198.679,198.701,198.673,198.686,34300000.0
2005-08-15 05:28:00,198.67,198.701,198.67,198.687,43400000.0
2005-08-15 05:29:00,198.666,198.685,198.644,198.685,42200000.0
2005-08-15 05:30:00,198.724,198.728,198.656,198.658,28000000.0
2005-08-15 05:31:00,198.659,198.682,198.636,198.662,55399999.0
2005-08-15 05:32:00,198.676,198.687,198.655,198.675,50999999.0
2005-08-15 05:33:00,198.665,198.674,198.62,198.625,54200000.0
2005-08-15 05:34:00,198.679,198.688,198.628,198.683,24900000.0
2005-08-15 05:35:00,198.7,198.702,198.632,198.632,51400000.0
2005-08-15 05:36:00,198.67,198.684,198.64,198.666,44200000.0
2005-08-15 05:37:00,198.62,198.678,198.619,198.636,31800000.0
2005-08-15 05:38:00,198.628,198.679,198.625,198.652,37500000.0
2005-08-15 05:39:00,198.656,198.677,198.643,198.644,44100000.0
2005-08-15 05:40:00,198.631,198.665,198.614,198.649,43300000.0
2005-08-15 05:41:00,198.652,198.679,198.636,198.668,63800002.0
2005-08-15 05:42:00,198.645,198.653,198.604,198.62,27200000.0
2005-08-15 05:43:00,198.647,198.672,198.625,198.65,47700000.0
2005-08-15 05:44:00,198.669,198.669,198.62,198.637,57400000.0
2005-08-15 05:45:00,198.648,198.691,198.63,198.653,59499999.0
2005-08-15 05:46:00,198.629,198.668,198.621,198.643,54200000.0
2005-08-15 05:47:00,198.63,198.642,198.61,198.623,57800000.0
2005-08-15 05:48:00,198.656,198.665,198.59,198.59,52000000.0
2005-08-15 05:49:00,198.586,198.66,198.571,198.66,43399999.0
2005-08-15 05:50:00,198.56,198.596,198.56,198.578,91099999.0
2005-08-15 05:51:00,198.585,198.605,198.56,198.56,47300000.0
2005-08-15 05:52:00,198.582,198.588,198.555,198.588,62200000.0
2005-08-15 05:53:00,198.59,198.638,198.59,198.596,15400000.0
2005-08-15 05:54:00,198.607,198.607,198.574,198.594,22700000.0
2005-08-15 05:55:00,198.591,198.631,198.568,198.57,74000001.0
2005-08-15 05:56:00,198.567,198.597,198.545,198.593,58000000.0
2005-08-15 05:57:00,198.61,198.61,198.548,198.562,56299999.0
2005-08-15 05:58:00,198.575,198.596,198.549,198.569,57900001.0
2005-08-15 05:59:00,198.537,198.581,198.537,198.57,80399999.0
2005-08-15 06:00:00,198.562,198.571,198.547,198.563,51900000.0
2005-08-15 06:01:00,198.563,198.589,198.545,198.589,95500001.0
2005-08-15 06:02:00,198.586,198.586,198.53,198.56,30200000.0
2005-08-15 06:03:00,198.537,198.603,198.537,198.587,60800000.0
2005-08-15 06:04:00,198.557,198.564,198.545,198.564,57000000.0
2005-08-15 06:05:00,198.582,198.601,198.561,198.579,83300000.0
2005-08-15 06:06:00,198.599,198.611,198.577,198.595,100699998.0
2005-08-15 06:07:00,198.623,198.665,198.623,198.65,23900000.0
2005-08-15 06:08:00,198.626,198.635,198.595,198.622,46300000.0
2005-08-15 06:09:00,198.605,198.667,198.605,198.65,75200000.0
2005-08-15 06:10:00,198.676,198.676,198.629,198.676,74700001.0
2005-08-15 06:11:00,198.684,198.698,198.636,198.663,75899999.0
2005-08-15 06:12:00,198.623,198.678,198.622,198.678,34899999.0
2005-08-15 06:13:00,198.622,198.685,198.622,198.685,52000000.0
2005-08-15 06:14:00,198.696,198.711,198.662,198.664,37700000.0
2005-08-15 06:15:00,198.648,198.686,198.633,198.684,61800001.0
2005-08-15 06:16:00,198.687,198.694,198.654,198.663,59099999.0
2005-08-15 06:17:00,198.653,198.668,198.625,198.668,53399999.0
2005-08-15 06:18:00,198.712,198.722,198.643,198.643,38300000.0
2005-08-15 06:19:00,198.663,198.67,198.606,198.65,48500000.0
2005-08-15 06:20:00,198.696,198.696,198.632,198.678,33500000.0
2005-08-15 06:21:00,198.662,198.72,198.65,198.699,41600000.0
2005-08-15 06:22:00,198.68,198.708,198.68,198.688,39800000.0
2005-08-15 06:23:00,198.675,198.695,198.661,198.687,79500000.0
2005-08-15 06:24:00,198.666,198.666,198.648,198.648,37499999.0
2005-08-15 06:25:00,198.66,198.68,198.658,198.658,33000000.0
2005-08-15 06:26:00,198.669,198.694,198.65,198.694,57199999.0
2005-08-15 06:27:00,198.695,198.718,198.682,198.701,37200000.0
2005-08-15 06:28:00,198.687,198.71,198.685,198.71,43900000.0
2005-08-15 06:29:00,198.66,198.701,198.64,198.647,101200000.0
2005-08-15 06:30:00,198.638,198.691,198.627,198.681,64199999.0
2005-08-15 06:31:00,198.675,198.708,198.626,198.626,57600000.0
2005-08-15 06:32:00,198.64,198.668,198.64,198.668,41800001.0
2005-08-15 06:33:00,198.674,198.682,198.666,198.666,45100000.0
2005-08-15 06:34:00,198.685,198.694,198.643,198.658,46100000.0
2005-08-15 06:35:00,198.649,198.674,198.645,198.652,45899999.0
2005-08-15 06:36:00,198.663,198.682,198.639,198.673,39600000.0
2005-08-15 06:37:00,198.645,198.65,198.635,198.647,18400000.0
2005-08-15 06:38:00,198.679,198.679,198.629,198.645,38100000.0
2005-08-15 06:39:00,198.681,198.694,198.642,198.662,43400000.0
2005-08-15 06:40:00,198.657,198.698,198.657,198.686,54100000.0
2005-08-15 06:41:00,198.689,198.704,198.678,198.694,51900000.0
2005-08-15 06:42:00,198.698,198.712,198.674,198.688,43300000.0
2005-08-15 06:43:00,198.713,198.741,198.701,198.741,24800000.0
2005-08-15 06:44:00,198.699,198.7,198.647,198.664,58100001.0
2005-08-15 06:45:00,198.681,198.698,198.647,198.686,72400000.0
2005-08-15 06:46:00,198.669,198.706,198.662,198.676,46400000.0
2005-08-15 06:47:00,198.671,198.714,198.661,198.712,74200000.0
2005-08-15 06:48:00,198.707,198.707,198.682,198.698,67900002.0
2005-08-15 06:49:00,198.686,198.704,198.685,198.695,19000000.0
2005-08-15 06:50:00,198.684,198.698,198.66,198.675,101199999.0
2005-08-15 06:51:00,198.692,198.707,198.651,198.707,76100000.0
2005-08-15 06:52:00,198.675,198.699,198.673,198.688,35400000.0
2005-08-15 06:53:00,198.693,198.707,198.649,198.707,23800000.0
2005-08-15 06:54:00,198.642,198.687,198.64,198.667,49000000.0
2005-08-15 06:55:00,198.697,198.707,198.648,198.671,60500000.0
2005-08-15 06:56:00,198.71,198.71,198.666,198.69,30300000.0
2005-08-15 06:57:00,198.68,198.699,198.655,198.699,57300000.0
2005-08-15 06:58:00,198.699,198.706,198.655,198.68,63800000.0
2005-08-15 06:59:00,198.688,198.691,198.667,198.689,52200000.0
2005-08-15 07:00:00,198.647,198.666,198.612,198.612,18400000.0
2005-08-15 07:01:00,198.651,198.665,198.635,198.663,25200000.0
2005-08-15 07:02:00,198.642,198.68,198.625,198.68,59300000.0
2005-08-15 07:03:00,198.7,198.703,198.675,198.701,42799999.0
2005-08-15 07:04:00,198.695,198.704,198.688,198.7,35100000.0
2005-08-15 07:05:00,198.706,198.712,198.669,198.712,72399999.0
2005-08-15 07:06:00,198.717,198.731,198.705,198.705,65400000.0
2005-08-15 07:07:00,198.726,198.732,198.671,198.671,59299999.0
2005-08-15 07:08:00,198.717,198.721,198.676,198.679,47600000.0
2005-08-15 07:09:00,198.705,198.751,198.676,198.751,31000000.0
2005-08-15 07:10:00,198.748,198.786,198.746,198.765,73600002.0
2005-08-15 07:11:00,198.767,198.781,198.747,198.774,60500000.0
2005-08-15 07:12:00,198.774,198.796,198.753,198.776,43100000.0
2005-08-15 07:13:00,198.758,198.785,198.758,198.785,48300000.0
2005-08-15 07:14:00,198.793,198.793,198.762,198.762,82500000.0
2005-08-15 07:15:00,198.825,198.825,198.73,198.74,47400000.0
2005-08-15 07:16:00,198.752,198.782,198.748,198.77,59500000.0
2005-08-15 07:17:00,198.755,198.776,198.755,198.764,35000000.0
2005-08-15 07:18:00,198.765,198.78,198.728,198.749,33900000.0
2005-08-15 07:19:00,198.789,198.809,198.776,198.809,62299999.0
2005-08-15 07:20:00,198.758,198.797,198.756,198.769,71600000.0
2005-08-15 07:21:00,198.728,198.789,198.715,198.789,28300000.0
2005-08-15 07:22:00,198.774,198.774,198.734,198.743,36000000.0
2005-08-15 07:23:00,198.732,198.763,198.71,198.71,51000000.0
2005-08-15 07:24:00,198.703,198.745,198.685,198.685,59200001.0
2005-08-15 07:25:00,198.683,198.699,198.663,198.675,61899999.0
2005-08-15 07:26:00,198.668,198.685,198.651,198.651,28300000.0
2005-08-15 07:27:00,198.667,198.707,198.621,198.643,46100000.0
2005-08-15 07:28:00,198.659,198.659,198.634,198.652,94000002.0
2005-08-15 07:29:00,198.676,198.695,198.657,198.695,49100001.0
2005-08-15 07:30:00,198.715,198.715,198.683,198.684,33500000.0
2005-08-15 07:31:00,198.699,198.712,198.691,198.699,51200000.0
2005-08-15 07:32:00,198.693,198.697,198.668,198.681,28200000.0
2005-08-15 07:33:00,198.693,198.712,198.691,198.695,36900000.0
2005-08-15 07:34:00,198.703,198.711,198.673,198.687,67399999.0
2005-08-15 07:35:00,198.7,198.73,198.687,198.71,52900001.0
2005-08-15 07:36:00,198.682,198.682,198.611,198.637,42700000.0
2005-08-15 07:37:00,198.64,198.695,198.62,198.62,53400000.0
2005-08-15 07:38:00,198.609,198.626,198.59,198.596,40999999.0
2005-08-15 07:39:00,198.614,198.617,198.565,198.613,110600001.0
2005-08-15 07:40:00,198.615,198.657,198.615,198.657,30200000.0
2005-08-15 07:41:00,198.649,198.67,198.638,198.642,63900000.0
2005-08-15 07:42:00,198.637,198.637,198.568,198.568,14400000.0
2005-08-15 07:43:00,198.564,198.586,198.555,198.586,30000000.0
2005-08-15 07:44:00,198.586,198.597,198.562,198.585,54700000.0
2005-08-15 07:45:00,198.594,198.597,198.557,198.565,59300000.0
2005-08-15 07:46:00,198.564,198.592,198.564,198.579,56200000.0
2005-08-15 07:47:00,198.561,198.603,198.552,198.6,69200000.0
2005-08-15 07:48:00,198.602,198.664,198.602,198.664,36500000.0
2005-08-15 07:49:00,198.67,198.738,198.661,198.738,33600000.0
2005-08-15 07:50:00,198.763,198.826,198.748,198.826,62500000.0
2005-08-15 07:51:00,198.836,198.882,198.819,198.871,55900000.0
2005-08-15 07:52:00,198.834,198.834,198.658,198.825,67600000.0
2005-08-15 07:53:00,198.834,198.834,198.777,198.789,32400000.0
2005-08-15 07:54:00,198.758,198.805,198.751,198.801,80000001.0
2005-08-15 07:55:00,198.767,198.793,198.767,198.793,60800000.0
2005-08-15 07:56:00,198.811,198.879,198.811,198.852,66400001.0
2005-08-15 07:57:00,198.874,198.919,198.874,198.903,48800000.0
2005-08-15 07:58:00,198.906,198.965,198.881,198.965,43700000.0
2005-08-15 07:59:00,198.98,198.98,198.922,198.922,16800000.0
2005-08-15 08:00:00,198.901,198.942,198.898,198.927,48799999.0
2005-08-15 08:01:00,198.908,198.972,198.897,198.956,78799999.0
2005-08-15 08:02:00,198.912,198.936,198.844,198.907,47000000.0
2005-08-15 08:03:00,198.927,198.934,198.874,198.874,14400000.0
2005-08-15 08:04:00,198.867,198.917,198.8,198.8,54200000.0
2005-08-15 08:05:00,198.835,198.876,198.835,198.876,44900000.0
2005-08-15 08:06:00,198.917,198.917,198.833,198.851,29500000.0
2005-08-15 08:07:00,198.816,198.816,198.784,198.81,78500001.0
2005-08-15 08:08:00,198.818,198.827,198.795,198.795,66000000.0
2005-08-15 08:09:00,198.848,198.928,198.848,198.869,65200002.0
2005-08-15 08:10:00,198.803,198.805,198.785,198.791,27200000.0
2005-08-15 08:11:00,198.778,198.846,198.778,198.789,46100000.0
2005-08-15 08:12:00,198.782,198.827,198.776,198.804,40700000.0
2005-08-15 08:13:00,198.83,198.87,198.82,198.832,64800001.0
2005-08-15 08:14:00,198.823,198.878,198.813,198.829,102999999.0
2005-08-15 08:15:00,198.854,198.87,198.841,198.859,47300000.0
2005-08-15 08:16:00,198.875,198.875,198.837,198.837,46000000.0
2005-08-15 08:17:00,198.822,198.822,198.79,198.82,52300000.0
2005-08-15 08:18:00,198.82,198.902,198.817,198.9,75400000.0
2005-08-15 08:19:00,198.887,198.895,198.854,198.861,52799999.0
2005-08-15 08:20:00,198.866,198.885,198.83,198.854,85100000.0
2005-08-15 08:21:00,198.885,198.897,198.851,198.884,51600000.0
2005-08-15 08:22:00,198.911,198.925,198.843,198.846,52600000.0
2005-08-15 08:23:00,198.867,198.872,198.827,198.854,42500000.0
2005-08-15 08:24:00,198.886,198.886,198.832,198.832,44700000.0
2005-08-15 08:25:00,198.792,198.802,198.769,198.769,25700000.0
2005-08-15 08:26:00,198.75,198.855,198.75,198.8,64500001.0
2005-08-15 08:27:00,198.813,198.84,198.761,198.765,80899999.0
2005-08-15 08:28:00,198.773,198.797,198.765,198.78,41000000.0
2005-08-15 08:29:00,198.757,198.757,198.734,198.744,26400000.0
2005-08-15 08:30:00,198.735,198.745,198.705,198.724,57000000.0
2005-08-15 08:31:00,198.717,198.72,198.703,198.705,92400000.0
2005-08-15 08:32:00,198.714,198.744,198.696,198.705,52700000.0
2005-08-15 08:33:00,198.741,198.773,198.718,198.721,64400000.0
2005-08-15 08:34:00,198.74,198.817,198.74,198.812,98600001.0
2005-08-15 08:35:00,198.783,198.813,198.753,198.753,51099999.0
2005-08-15 08:36:00,198.752,198.756,198.686,198.715,29300000.0
2005-08-15 08:37:00,198.718,198.727,198.717,198.721,51600000.0
2005-08-15 08:38:00,198.733,198.785,198.732,198.779,49400000.0
2005-08-15 08:39:00,198.771,198.82,198.766,198.795,47800000.0
2005-08-15 08:40:00,198.809,198.826,198.778,198.778,25900000.0
2005-08-15 08:41:00,198.737,198.737,198.697,198.714,31900000.0
2005-08-15 08:42:00,198.737,198.786,198.737,198.757,78400001.0
2005-08-15 08:43:00,198.739,198.766,198.739,198.756,59300000.0
2005-08-15 08:44:00,198.771,198.785,198.758,198.77,58199999.0
2005-08-15 08:45:00,198.789,198.802,198.748,198.748,29000000.0
2005-08-15 08:46:00,198.771,198.801,198.738,198.749,48900000.0
2005-08-15 08:47:00,198.795,198.811,198.772,198.784,48600000.0
2005-08-15 08:48:00,198.768,198.808,198.752,198.795,57500000.0
2005-08-15 08:49:00,198.793,198.839,198.793,198.825,61499999.0
2005-08-15 08:50:00,198.829,198.844,198.812,198.843,26800000.0
2005-08-15 08:51:00,198.825,198.835,198.82,198.82,46000000.0
2005-08-15 08:52:00,198.82,198.822,198.788,198.797,62900000.0
2005-08-15 08:53:00,198.772,198.79,198.772,198.787,26400000.0
2005-08-15 08:54:00,198.792,198.812,198.755,198.756,32200000.0
2005-08-15 08:55:00,198.76,198.791,198.745,198.77,74500000.0
2005-08-15 08:56:00,198.774,198.814,198.755,198.788,74699998.0
2005-08-15 08:57:00,198.74,198.799,198.74,198.751,44100000.0
2005-08-15 08:58:00,198.732,198.823,198.732,198.754,93900000.0
2005-08-15 08:59:00,198.783,198.841,198.77,198.809,53700000.0
2005-08-15 09:00:00,198.806,198.832,198.802,198.817,47300000.0
2005-08-15 09:01:00,198.799,198.836,198.797,198.815,56300000.0
2005-08-15 09:02:00,198.825,198.826,198.798,198.802,62500001.0
2005-08-15 09:03:00,198.818,198.818,198.79,198.798,29400000.0
2005-08-15 09:04:00,198.801,198.829,198.775,198.775,40100000.0
2005-08-15 09:05:00,198.778,198.789,198.725,198.725,41000000.0
2005-08-15 09:06:00,198.664,198.701,198.646,198.687,34500000.0
2005-08-15 09:07:00,198.702,198.716,198.681,198.697,58500000.0
2005-08-15 09:08:00,198.67,198.685,198.646,198.685,35600000.0
2005-08-15 09:09:00,198.71,198.716,198.66,198.66,45899999.0
2005-08-15 09:10:00,198.671,198.699,198.66,198.695,37100000.0
2005-08-15 09:11:00,198.681,198.681,198.662,198.665,26600000.0
2005-08-15 09:12:00,198.714,198.768,198.684,198.684,60200000.0
2005-08-15 09:13:00,198.656,198.701,198.654,198.694,53800000.0
2005-08-15 09:14:00,198.697,198.701,198.693,198.697,47400001.0
2005-08-15 09:15:00,198.737,198.737,198.679,198.687,32200000.0
2005-08-15 09:16:00,198.705,198.726,198.689,198.715,53299999.0
2005-08-15 09:17:00,198.737,198.744,198.696,198.723,40699999.0
2005-08-15 09:18:00,198.711,198.729,198.677,198.703,53100000.0
2005-08-15 09:19:00,198.698,198.742,198.698,198.742,73900001.0
2005-08-15 09:20:00,198.74,198.76,198.726,198.726,35400001.0
2005-08-15 09:21:00,198.702,198.751,198.69,198.749,48300000.0
2005-08-15 09:22:00,198.66,198.715,198.659,198.715,71400001.0
2005-08-15 09:23:00,198.713,198.713,198.666,198.666,28400000.0
2005-08-15 09:24:00,198.673,198.675,198.661,198.662,42200000.0
2005-08-15 09:25:00,198.653,198.705,198.636,198.639,39800000.0
2005-08-15 09:26:00,198.655,198.75,198.655,198.711,73500000.0
2005-08-15 09:27:00,198.723,198.744,198.674,198.7,31600000.0
2005-08-15 09:28:00,198.702,198.742,198.681,198.703,53900000.0
2005-08-15 09:29:00,198.662,198.67,198.609,198.609,68700001.0
2005-08-15 09:30:00,198.571,198.58,198.556,198.556,37100000.0
2005-08-15 09:31:00,198.569,198.581,198.558,198.565,31800000.0
2005-08-15 09:32:00,198.568,198.656,198.568,198.573,62999999.0
2005-08-15 09:33:00,198.561,198.561,198.503,198.51,16700000.0
2005-08-15 09:34:00,198.567,198.592,198.538,198.557,59100001.0
2005-08-15 09:35:00,198.553,198.575,198.55,198.565,59100000.0
2005-08-15 09:36:00,198.566,198.585,198.512,198.524,35900000.0
2005-08-15 09:37:00,198.501,198.539,198.501,198.538,84600000.0
2005-08-15 09:38:00,198.532,198.555,198.475,198.475,45900000.0
2005-08-15 09:39:00,198.444,198.444,198.375,198.412,63900000.0
2005-08-15 09:40:00,198.463,198.516,198.463,198.5,62800000.0
2005-08-15 09:41:00,198.491,198.491,198.463,198.463,42400000.0
2005-08-15 09:42:00,198.481,198.498,198.472,198.498,89199999.0
2005-08-15 09:43:00,198.478,198.534,198.478,198.515,60900001.0
2005-08-15 09:44:00,198.516,198.553,198.482,198.482,53200000.0
2005-08-15 09:45:00,198.466,198.473,198.453,198.469,39300000.0
2005-08-15 09:46:00,198.474,198.474,198.428,198.428,34200000.0
2005-08-15 09:47:00,198.455,198.487,198.455,198.484,31800000.0
2005-08-15 09:48:00,198.478,198.503,198.465,198.498,48000000.0
2005-08-15 09:49:00,198.47,198.508,198.468,198.483,26100000.0
2005-08-15 09:50:00,198.491,198.525,198.478,198.517,64900000.0
2005-08-15 09:51:00,198.496,198.515,198.476,198.495,29600001.0
2005-08-15 09:52:00,198.493,198.497,198.467,198.497,51600000.0
2005-08-15 09:53:00,198.519,198.613,198.519,198.612,82699999.0
2005-08-15 09:54:00,198.619,198.645,198.592,198.592,45900000.0
2005-08-15 09:55:00,198.584,198.655,198.578,198.655,42500000.0
2005-08-15 09:56:00,198.649,198.649,198.592,198.613,53300000.0
2005-08-15 09:57:00,198.598,198.622,198.598,198.61,36600000.0
2005-08-15 09:58:00,198.634,198.66,198.603,198.603,41400000.0
2005-08-15 09:59:00,198.639,198.65,198.534,198.534,72900000.0
2005-08-15 10:00:00,198.565,198.629,198.55,198.566,49400000.0
2005-08-15 10:01:00,198.557,198.557,198.497,198.54,99000000.0
2005-08-15 10:02:00,198.578,198.59,198.578,198.587,19100000.0
2005-08-15 10:03:00,198.591,198.608,198.56,198.56,19300000.0
2005-08-15 10:04:00,198.543,198.553,198.484,198.488,55700001.0
2005-08-15 10:05:00,198.502,198.502,198.477,198.492,39000001.0
2005-08-15 10:06:00,198.511,198.556,198.511,198.556,26600000.0
2005-08-15 10:07:00,198.536,198.594,198.526,198.559,88500001.0
2005-08-15 10:08:00,198.531,198.549,198.505,198.512,70800000.0
2005-08-15 10:09:00,198.488,198.575,198.484,198.535,76999999.0
2005-08-15 10:10:00,198.483,198.537,198.473,198.491,24100000.0
2005-08-15 10:11:00,198.459,198.516,198.459,198.484,62799999.0
2005-08-15 10:12:00,198.492,198.511,198.458,198.475,24100000.0
2005-08-15 10:13:00,198.453,198.453,198.372,198.372,60200002.0
2005-08-15 10:14:00,198.405,198.491,198.405,198.491,28900000.0
2005-08-15 10:15:00,198.511,198.517,198.476,198.507,38800000.0
2005-08-15 10:16:00,198.52,198.525,198.467,198.467,67900001.0
2005-08-15 10:17:00,198.509,198.542,198.49,198.502,23300000.0
2005-08-15 10:18:00,198.495,198.522,198.482,198.482,39800000.0
2005-08-15 10:19:00,198.468,198.515,198.468,198.5,42700000.0
2005-08-15 10:20:00,198.517,198.518,198.419,198.516,42600000.0
2005-08-15 10:21:00,198.524,198.551,198.5,198.545,43100000.0
2005-08-15 10:22:00,198.545,198.549,198.524,198.527,39500000.0
2005-08-15 10:23:00,198.529,198.563,198.529,198.563,74299999.0
2005-08-15 10:24:00,198.578,198.611,198.578,198.611,24000000.0
2005-08-15 10:25:00,198.575,198.604,198.543,198.577,55899999.0
2005-08-15 10:26:00,198.558,198.598,198.541,198.579,65700000.0
2005-08-15 10:27:00,198.563,198.594,198.54,198.57,61100000.0
2005-08-15 10:28:00,198.576,198.588,198.548,198.583,26700000.0
2005-08-15 10:29:00,198.592,198.596,198.562,198.591,26400000.0
2005-08-15 10:30:00,198.576,198.622,198.572,198.589,59300000.0
2005-08-15 10:31:00,198.577,198.611,198.574,198.589,49700000.0
2005-08-15 10:32:00,198.611,198.623,198.582,198.582,31100000.0
2005-08-15 10:33:00,198.596,198.616,198.581,198.581,94300000.0
2005-08-15 10:34:00,198.608,198.614,198.593,198.593,38200000.0
2005-08-15 10:35:00,198.592,198.599,198.552,198.563,42600000.0
2005-08-15 10:36:00,198.58,198.609,198.579,198.579,71300000.0
2005-08-15 10:37:00,198.601,198.61,198.572,198.582,50300001.0
2005-08-15 10:38:00,198.568,198.578,198.543,198.543,50300000.0
2005-08-15 10:39:00,198.553,198.616,198.551,198.616,77400000.0
2005-08-15 10:40:00,198.573,198.621,198.573,198.61,27500000.0
2005-08-15 10:41:00,198.622,198.623,198.553,198.586,57800000.0
2005-08-15 10:42:00,198.593,198.593,198.542,198.576,39400000.0
2005-08-15 10:43:00,198.577,198.577,198.558,198.561,66000000.0
2005-08-15 10:44:00,198.574,198.586,198.543,198.559,90600001.0
2005-08-15 10:45:00,198.564,198.564,198.487,198.505,31900000.0
2005-08-15 10:46:00,198.524,198.569,198.493,198.504,47899999.0
2005-08-15 10:47:00,198.58,198.598,198.477,198.477,46900000.0
2005-08-15 10:48:00,198.472,198.476,198.449,198.46,38600000.0
2005-08-15 10:49:00,198.448,198.485,198.426,198.485,59700000.0
2005-08-15 10:50:00,198.477,198.49,198.468,198.48,71700001.0
2005-08-15 10:51:00,198.494,198.507,198.478,198.483,61000001.0
2005-08-15 10:52:00,198.517,198.526,198.475,198.478,57399999.0
2005-08-15 10:53:00,198.446,198.465,198.429,198.442,51100000.0
2005-08-15 10:54:00,198.465,198.5,198.46,198.46,17100000.0
2005-08-15 10:55:00,198.472,198.486,198.438,198.446,34400000.0
2005-08-15 10:56:00,198.443,198.474,198.435,198.468,93199998.0
2005-08-15 10:57:00,198.466,198.485,198.461,198.467,61399999.0
2005-08-15 10:58:00,198.475,198.52,198.475,198.52,12900000.0
2005-08-15 10:59:00,198.505,198.505,198.479,198.495,30300000.0
2005-08-15 11:00:00,198.502,198.502,198.411,198.411,40200000.0
2005-08-15 11:01:00,198.351,198.371,198.338,198.339,81999999.0
2005-08-15 11:02:00,198.331,198.355,198.314,198.355,19100000.0
2005-08-15 11:03:00,198.375,198.41,198.329,198.333,21100000.0
2005-08-15 11:04:00,198.351,198.371,198.32,198.32,30399999.0
2005-08-15 11:05:00,198.296,198.35,198.296,198.35,49000000.0
2005-08-15 11:06:00,198.377,198.39,198.363,198.39,49300000.0
2005-08-15 11:07:00,198.386,198.405,198.333,198.333,39900000.0
2005-08-15 11:08:00,198.392,198.432,198.392,198.407,24600000.0
2005-08-15 11:09:00,198.408,198.434,198.391,198.411,91899999.0
2005-08-15 11:10:00,198.44,198.446,198.38,198.415,47099999.0
2005-08-15 11:11:00,198.432,198.451,198.417,198.426,37700000.0
2005-08-15 11:12:00,198.404,198.412,198.371,198.412,51200000.0
2005-08-15 11:13:00,198.427,198.44,198.392,198.394,33000000.0
2005-08-15 11:14:00,198.415,198.42,198.381,198.383,45900000.0
2005-08-15 11:15:00,198.397,198.407,198.352,198.371,44200000.0
2005-08-15 11:16:00,198.365,198.438,198.363,198.432,48000000.0
2005-08-15 11:17:00,198.378,198.412,198.374,198.406,68299999.0
2005-08-15 11:18:00,198.412,198.436,198.372,198.419,65600000.0
2005-08-15 11:19:00,198.426,198.436,198.399,198.406,70899999.0
2005-08-15 11:20:00,198.424,198.442,198.377,198.404,58299999.0
2005-08-15 11:21:00,198.4,198.4,198.332,198.343,16400000.0
2005-08-15 11:22:00,198.336,198.399,198.334,198.377,62099999.0
2005-08-15 11:23:00,198.384,198.406,198.369,198.369,37300000.0
2005-08-15 11:24:00,198.373,198.414,198.373,198.414,35800000.0
2005-08-15 11:25:00,198.357,198.367,198.341,198.343,27100000.0
2005-08-15 11:26:00,198.332,198.332,198.294,198.295,79199999.0
2005-08-15 11:27:00,198.286,198.3,198.263,198.3,78000000.0
2005-08-15 11:28:00,198.255,198.353,198.255,198.321,19800000.0
2005-08-15 11:29:00,198.306,198.355,198.285,198.333,62100000.0
2005-08-15 11:30:00,198.337,198.371,198.315,198.33,102799999.0
2005-08-15 11:31:00,198.349,198.359,198.317,198.333,40799999.0
2005-08-15 11:32:00,198.33,198.356,198.319,198.319,55200001.0
2005-08-15 11:33:00,198.323,198.357,198.3,198.3,32300000.0
2005-08-15 11:34:00,198.316,198.34,198.271,198.303,30300000.0
2005-08-15 11:35:00,198.309,198.335,198.301,198.309,43700000.0
2005-08-15 11:36:00,198.327,198.349,198.288,198.288,55000001.0
2005-08-15 11:37:00,198.316,198.347,198.316,198.325,27599999.0
2005-08-15 11:38:00,198.34,198.358,198.313,198.334,26600000.0
2005-08-15 11:39:00,198.297,198.348,198.285,198.298,69500000.0
2005-08-15 11:40:00,198.253,198.324,198.253,198.282,62100000.0
2005-08-15 11:41:00,198.274,198.274,198.244,198.247,30500000.0
2005-08-15 11:42:00,198.28,198.299,198.209,198.227,69500000.0
2005-08-15 11:43:00,198.258,198.294,198.223,198.223,74800000.0
2005-08-15 11:44:00,198.229,198.235,198.211,198.22,38700000.0
2005-08-15 11:45:00,198.218,198.287,198.218,198.261,78200000.0
2005-08-15 11:46:00,198.258,198.303,198.248,198.248,32500000.0
2005-08-15 11:47:00,198.269,198.308,198.258,198.258,39700000.0
2005-08-15 11:48:00,198.263,198.289,198.255,198.269,27700000.0
2005-08-15 11:49:00,198.256,198.325,198.239,198.239,47199999.0
2005-08-15 11:50:00,198.218,198.259,198.21,198.236,27200000.0
2005-08-15 11:51:00,198.253,198.286,198.253,198.278,63900000.0
2005-08-15 11:52:00,198.269,198.282,198.257,198.282,63300000.0
2005-08-15 11:53:00,198.285,198.355,198.278,198.316,84500001.0
2005-08-15 11:54:00,198.322,198.327,198.226,198.273,89900000.0
2005-08-15 11:55:00,198.248,198.282,198.219,198.245,21800000.0
2005-08-15 11:56:00,198.257,198.308,198.247,198.308,51700000.0
2005-08-15 11:57:00,198.291,198.328,198.291,198.328,47199999.0
2005-08-15 11:58:00,198.309,198.323,198.248,198.248,37399999.0
2005-08-15 11:59:00,198.252,198.263,198.217,198.229,55000000.0
2005-08-15 12:00:00,198.205,198.304,198.2,198.269,77400000.0
2005-08-15 12:01:00,198.218,198.261,198.2,198.215,51900000.0
2005-08-15 12:02:00,198.202,198.206,198.176,198.206,70199999.0
2005-08-15 12:03:00,198.21,198.261,198.188,198.261,33500000.0
2005-08-15 12:04:00,198.279,198.285,198.257,198.281,32300000.0
2005-08-15 12:05:00,198.241,198.253,198.223,198.223,54200000.0
2005-08-15 12:06:00,198.248,198.273,198.218,198.218,39000000.0
2005-08-15 12:07:00,198.192,198.219,198.167,198.167,85600000.0
2005-08-15 12:08:00,198.16,198.201,198.159,198.201,50900000.0
2005-08-15 12:09:00,198.188,198.227,198.181,198.208,30100000.0
2005-08-15 12:10:00,198.228,198.228,198.192,198.197,54600000.0
2005-08-15 12:11:00,198.207,198.22,198.189,198.191,47100000.0
2005-08-15 12:12:00,198.204,198.22,198.194,198.211,53300000.0
2005-08-15 12:13:00,198.204,198.233,198.195,198.233,54300000.0
2005-08-15 12:14:00,198.25,198.259,198.216,198.246,53100000.0
2005-08-15 12:15:00,198.225,198.283,198.225,198.255,72500000.0
2005-08-15 12:16:00,198.238,198.238,198.172,198.185,55700000.0
2005-08-15 12:17:00,198.163,198.231,198.162,198.23,79900001.0
2005-08-15 12:18:00,198.197,198.225,198.183,198.197,58800000.0
2005-08-15 12:19:00,198.197,198.211,198.194,198.194,53700000.0
2005-08-15 12:20:00,198.212,198.221,198.156,198.182,28100000.0
2005-08-15 12:21:00,198.182,198.215,198.158,198.184,74100000.0
2005-08-15 12:22:00,198.197,198.198,198.139,198.168,99500000.0
2005-08-15 12:23:00,198.132,198.215,198.132,198.17,36600000.0
2005-08-15 12:24:00,198.202,198.224,198.182,198.192,28300000.0
2005-08-15 12:25:00,198.219,198.233,198.19,198.202,36500000.0
2005-08-15 12:26:00,198.208,198.258,198.208,198.258,26800000.0
2005-08-15 12:27:00,198.203,198.249,198.203,198.208,40400000.0
2005-08-15 12:28:00,198.214,198.225,198.192,198.21,31600000.0
2005-08-15 12:29:00,198.201,198.249,198.174,198.205,43900000.0
2005-08-15 12:30:00,198.237,198.247,198.197,198.229,41299999.0
2005-08-15 12:31:00,198.229,198.282,198.229,198.242,50799999.0
2005-08-15 12:32:00,198.275,198.28,198.254,198.256,53400000.0
2005-08-15 12:33:00,198.249,198.311,198.242,198.311,34800000.0
2005-08-15 12:34:00,198.336,198.351,198.333,198.333,16300000.0
2005-08-15 12:35:00,198.324,198.324,198.287,198.309,57200000.0
2005-08-15 12:36:00,198.301,198.302,198.258,198.258,52400000.0
2005-08-15 12:37:00,198.27,198.281,198.231,198.26,74500000.0
2005-08-15 12:38:00,198.265,198.265,198.164,198.229,56800000.0
2005-08-15 12:39:00,198.232,198.279,198.225,198.279,70800000.0
2005-08-15 12:40:00,198.275,198.286,198.256,198.283,29000000.0
2005-08-15 12:41:00,198.242,198.269,198.221,198.266,35500000.0
2005-08-15 12:42:00,198.242,198.274,198.238,198.266,67599999.0
2005-08-15 12:43:00,198.263,198.298,198.245,198.279,47300000.0
2005-08-15 12:44:00,198.239,198.276,198.224,198.224,95399998.0
2005-08-15 12:45:00,198.223,198.269,198.202,198.269,31600000.0
2005-08-15 12:46:00,198.292,198.295,198.249,198.249,38799999.0
2005-08-15 12:47:00,198.275,198.275,198.214,198.262,58600000.0
2005-08-15 12:48:00,198.253,198.278,198.197,198.197,90499999.0
2005-08-15 12:49:00,198.192,198.196,198.154,198.159,44700000.0
2005-08-15 12:50:00,198.173,198.2,198.173,198.2,51400001.0
2005-08-15 12:51:00,198.209,198.225,198.189,198.212,39600000.0
2005-08-15 12:52:00,198.22,198.293,198.22,198.293,53500001.0
2005-08-15 12:53:00,198.217,198.226,198.206,198.206,36300000.0
2005-08-15 12:54:00,198.242,198.251,198.18,198.224,68400000.0
2005-08-15 12:55:00,198.236,198.27,198.224,198.27,89499999.0
2005-08-15 12:56:00,198.232,198.25,198.184,198.202,87699999.0
2005-08-15 12:57:00,198.185,198.243,198.185,198.194,66400000.0
2005-08-15 12:58:00,198.196,198.196,198.164,198.188,70200001.0
2005-08-15 12:59:00,198.197,198.225,198.179,198.222,48200000.0
2005-08-15 13:00:00,198.228,198.245,198.228,198.235,48700000.0
2005-08-15 13:01:00,198.213,198.225,198.178,198.204,33800000.0
2005-08-15 13:02:00,198.192,198.243,198.192,198.234,75100000.0
2005-08-15 13:03:00,198.234,198.29,198.225,198.262,60800000.0
2005-08-15 13:04:00,198.271,198.278,198.249,198.251,80200000.0
2005-08-15 13:05:00,198.278,198.29,198.233,198.233,68600000.0
2005-08-15 13:06:00,198.212,198.255,198.212,198.251,48500001.0
2005-08-15 13:07:00,198.238,198.29,198.224,198.257,67800000.0
2005-08-15 13:08:00,198.265,198.289,198.247,198.247,44500000.0
2005-08-15 13:09:00,198.258,198.32,198.247,198.297,33500000.0
2005-08-15 13:10:00,198.265,198.326,198.265,198.326,35300000.0
2005-08-15 13:11:00,198.283,198.296,198.236,198.236,41100000.0
2005-08-15 13:12:00,198.267,198.286,198.241,198.273,55500000.0
2005-08-15 13:13:00,198.259,198.28,198.259,198.27,38200000.0
2005-08-15 13:14:00,198.301,198.308,198.243,198.308,94300001.0
2005-08-15 13:15:00,198.246,198.273,198.246,198.247,39700000.0
2005-08-15 13:16:00,198.259,198.284,198.249,198.278,68800000.0
2005-08-15 13:17:00,198.265,198.314,198.26,198.295,33900000.0
2005-08-15 13:18:00,198.295,198.295,198.252,198.281,80900000.0
2005-08-15 13:19:00,198.263,198.298,198.241,198.296,44500000.0
2005-08-15 13:20:00,198.248,198.267,198.219,198.24,61000000.0
2005-08-15 13:21:00,198.176,198.181,198.15,198.173,51400000.0
2005-08-15 13:22:00,198.183,198.208,198.167,198.177,67200000.0
2005-08-15 13:23:00,198.199,198.203,198.168,198.168,100100001.0
2005-08-15 13:24:00,198.161,198.188,198.138,198.156,38700000.0
2005-08-15 13:25:00,198.118,198.159,198.118,198.159,123500002.0
2005-08-15 13:26:00,198.167,198.181,198.116,198.12,34600000.0
2005-08-15 13:27:00,198.167,198.172,198.11,198.11,35000000.0
2005-08-15 13:28:00,198.125,198.14,198.125,198.128,17300000.0
2005-08-15 13:29:00,198.159,198.164,198.126,198.154,56700000.0
2005-08-15 13:30:00,198.132,198.17,198.132,198.163,52900000.0
2005-08-15 13:31:00,198.113,198.175,198.113,198.142,52900000.0
2005-08-15 13:32:00,198.17,198.19,198.13,198.19,78000001.0
2005-08-15 13:33:00,198.16,198.17,198.089,198.089,38300000.0
2005-08-15 13:34:00,198.144,198.179,198.144,198.16,28200000.0
2005-08-15 13:35:00,198.139,198.157,198.136,198.157,15100000.0
2005-08-15 13:36:00,198.146,198.165,198.127,198.154,59100000.0
2005-08-15 13:37:00,198.155,198.198,198.155,198.191,37100000.0
2005-08-15 13:38:00,198.194,198.223,198.177,198.207,35300000.0
2005-08-15 13:39:00,198.209,198.271,198.209,198.237,43400000.0
2005-08-15 13:40:00,198.266,198.289,198.246,198.257,64500000.0
2005-08-15 13:41:00,198.294,198.303,198.242,198.255,90899999.0
2005-08-15 13:42:00,198.281,198.291,198.244,198.244,68900000.0
2005-08-15 13:43:00,198.232,198.252,198.229,198.236,47300000.0
2005-08-15 13:44:00,198.274,198.282,198.224,198.281,50400000.0
2005-08-15 13:45:00,198.199,198.286,198.199,198.264,41100000.0
2005-08-15 13:46:00,198.261,198.273,198.244,198.249,91200000.0
2005-08-15 13:47:00,198.274,198.281,198.226,198.264,50000000.0
2005-08-15 13:48:00,198.262,198.304,198.262,198.286,37000000.0
2005-08-15 13:49:00,198.293,198.293,198.256,198.288,33600000.0
2005-08-15 13:50:00,198.301,198.301,198.25,198.276,70100000.0
2005-08-15 13:51:00,198.3,198.313,198.274,198.283,59300000.0
2005-08-15 13:52:00,198.27,198.293,198.27,198.29,17400000.0
2005-08-15 13:53:00,198.277,198.334,198.277,198.319,35600000.0
2005-08-15 13:54:00,198.31,198.354,198.31,198.331,48900000.0
2005-08-15 13:55:00,198.321,198.328,198.304,198.304,22300000.0
2005-08-15 13:56:00,198.292,198.33,198.292,198.298,47400000.0
2005-08-15 13:57:00,198.293,198.323,198.273,198.3,45899999.0
2005-08-15 13:58:00,198.297,198.371,198.297,198.352,56300000.0
2005-08-15 13:59:00,198.351,198.374,198.33,198.344,24700000.0
2005-08-15 14:00:00,198.326,198.336,198.296,198.299,56500000.0
2005-08-15 14:01:00,198.343,198.346,198.242,198.253,77300000.0
2005-08-15 14:02:00,198.241,198.259,198.211,198.225,49700000.0
2005-08-15 14:03:00,198.243,198.258,198.215,198.245,74400000.0
2005-08-15 14:04:00,198.272,198.29,198.252,198.271,32100000.0
2005-08-15 14:05:00,198.261,198.264,198.24,198.256,47300000.0
2005-08-15 14:06:00,198.298,198.298,198.223,198.233,43000000.0
2005-08-15 14:07:00,198.249,198.258,198.243,198.243,19400000.0
2005-08-15 14:08:00,198.254,198.294,198.245,198.281,23500000.0
2005-08-15 14:09:00,198.276,198.305,198.274,198.299,54199999.0
2005-08-15 14:10:00,198.296,198.317,198.267,198.267,38700000.0
2005-08-15 14:11:00,198.266,198.304,198.257,198.257,28100000.0
2005-08-15 14:12:00,198.266,198.32,198.266,198.311,35500000.0
2005-08-15 14:13:00,198.257,198.302,198.257,198.275,46300000.0
2005-08-15 14:14:00,198.292,198.308,198.246,198.267,36400000.0
2005-08-15 14:15:00,198.269,198.273,198.237,198.241,53900000.0
2005-08-15 14:16:00,198.252,198.252,198.195,198.201,63900002.0
2005-08-15 14:17:00,198.218,198.266,198.218,198.266,24500000.0
2005-08-15 14:18:00,198.238,198.295,198.233,198.253,58300000.0
2005-08-15 14:19:00,198.245,198.28,198.213,198.225,58399999.0
2005-08-15 14:20:00,198.214,198.246,198.209,198.238,42700000.0
2005-08-15 14:21:00,198.236,198.236,198.22,198.235,24800000.0
2005-08-15 14:22:00,198.224,198.242,198.207,198.207,45600000.0
2005-08-15 14:23:00,198.226,198.274,198.206,198.274,39800000.0
2005-08-15 14:24:00,198.276,198.28,198.218,198.218,42999999.0
2005-08-15 14:25:00,198.23,198.258,198.215,198.232,29700000.0
2005-08-15 14:26:00,198.208,198.243,198.202,198.223,90000000.0
2005-08-15 14:27:00,198.24,198.284,198.239,198.245,66600000.0
2005-08-15 14:28:00,198.223,198.223,198.205,198.221,35900000.0
2005-08-15 14:29:00,198.218,198.219,198.199,198.219,57100000.0
2005-08-15 14:30:00,198.218,198.251,198.218,198.227,27500000.0
2005-08-15 14:31:00,198.226,198.244,198.205,198.216,38600000.0
2005-08-15 14:32:00,198.206,198.206,198.175,198.175,26600000.0
2005-08-15 14:33:00,198.175,198.215,198.175,198.2,38800000.0
2005-08-15 14:34:00,198.209,198.247,198.193,198.247,27400000.0
2005-08-15 14:35:00,198.258,198.268,198.238,198.24,87300000.0
2005-08-15 14:36:00,198.252,198.257,198.235,198.235,41600000.0
2005-08-15 14:37:00,198.207,198.225,198.174,198.174,70799999.0
2005-08-15 14:38:00,198.182,198.246,198.182,198.235,71900000.0
2005-08-15 14:39:00,198.237,198.269,198.237,198.249,67600000.0
2005-08-15 14:40:00,198.275,198.33,198.275,198.312,11300000.0
2005-08-15 14:41:00,198.299,198.348,198.28,198.331,33300000.0
2005-08-15 14:42:00,198.359,198.371,198.322,198.328,83400000.0
2005-08-15 14:43:00,198.31,198.358,198.294,198.352,38000000.0
2005-08-15 14:44:00,198.346,198.36,198.311,198.344,59900000.0
2005-08-15 14:45:00,198.327,198.338,198.298,198.303,59599998.0
2005-08-15 14:46:00,198.306,198.314,198.283,198.284,42299999.0
2005-08-15 14:47:00,198.312,198.338,198.309,198.331,59400000.0
2005-08-15 14:48:00,198.334,198.348,198.308,198.308,69200001.0
2005-08-15 14:49:00,198.295,198.376,198.295,198.376,80500001.0
2005-08-15 14:50:00,198.344,198.366,198.303,198.303,83900001.0
2005-08-15 14:51:00,198.32,198.359,198.32,198.348,66600000.0
2005-08-15 14:52:00,198.333,198.343,198.299,198.302,56199999.0
2005-08-15 14:53:00,198.319,198.341,198.319,198.34,75099998.0
2005-08-15 14:54:00,198.37,198.41,198.339,198.339,36000000.0
2005-08-15 14:55:00,198.331,198.351,198.3,198.32,45400000.0
2005-08-15 14:56:00,198.321,198.338,198.305,198.315,52200000.0
2005-08-15 14:57:00,198.303,198.35,198.295,198.332,78899999.0
2005-08-15 14:58:00,198.353,198.373,198.305,198.373,75900000.0
2005-08-15 14:59:00,198.342,198.364,198.336,198.35,42500000.0
2005-08-15 15:00:00,198.33,198.38,198.304,198.322,67600001.0
2005-08-15 15:01:00,198.308,198.359,198.294,198.357,70499999.0
2005-08-15 15:02:00,198.358,198.367,198.314,198.357,83899999.0
2005-08-15 15:03:00,198.364,198.372,198.299,198.299,48500000.0
2005-08-15 15:04:00,198.312,198.33,198.282,198.31,40100000.0
2005-08-15 15:05:00,198.305,198.306,198.263,198.263,48600000.0
2005-08-15 15:06:00,198.246,198.297,198.246,198.292,49800000.0
2005-08-15 15:07:00,198.291,198.328,198.277,198.303,53600000.0
2005-08-15 15:08:00,198.322,198.344,198.316,198.322,38999999.0
2005-08-15 15:09:00,198.343,198.354,198.324,198.329,66600001.0
2005-08-15 15:10:00,198.331,198.347,198.315,198.341,61399999.0
2005-08-15 15:11:00,198.324,198.365,198.323,198.365,78599999.0
2005-08-15 15:12:00,198.384,198.388,198.311,198.321,32900000.0
2005-08-15 15:13:00,198.32,198.376,198.32,198.376,96499999.0
2005-08-15 15:14:00,198.4,198.428,198.389,198.428,58500000.0
2005-08-15 15:15:00,198.432,198.435,198.391,198.399,32700000.0
2005-08-15 15:16:00,198.399,198.399,198.369,198.375,59100000.0
2005-08-15 15:17:00,198.365,198.373,198.34,198.372,41900000.0
2005-08-15 15:18:00,198.393,198.414,198.364,198.376,24900000.0
2005-08-15 15:19:00,198.362,198.375,198.33,198.33,62300001.0
2005-08-15 15:20:00,198.324,198.352,198.309,198.313,44200000.0
2005-08-15 15:21:00,198.304,198.326,198.304,198.325,44300000.0
2005-08-15 15:22:00,198.35,198.372,198.339,198.36,38700000.0
2005-08-15 15:23:00,198.344,198.379,198.336,198.379,55800000.0
2005-08-15 15:24:00,198.37,198.438,198.37,198.419,71000001.0
2005-08-15 15:25:00,198.431,198.441,198.345,198.345,47200000.0
2005-08-15 15:26:00,198.34,198.378,198.331,198.378,69200001.0
2005-08-15 15:27:00,198.395,198.412,198.335,198.335,93600000.0
2005-08-15 15:28:00,198.306,198.376,198.306,198.376,53000000.0
2005-08-15 15:29:00,198.378,198.378,198.337,198.366,60100000.0
2005-08-15 15:30:00,198.357,198.366,198.353,198.365,49900000.0
2005-08-15 15:31:00,198.378,198.397,198.367,198.367,69699999.0
2005-08-15 15:32:00,198.383,198.445,198.383,198.445,35600000.0
2005-08-15 15:33:00,198.437,198.437,198.4,198.4,47600000.0
2005-08-15 15:34:00,198.396,198.417,198.391,198.391,42700000.0
2005-08-15 15:35:00,198.378,198.414,198.378,198.388,43400000.0
2005-08-15 15:36:00,198.406,198.406,198.346,198.363,53500000.0
2005-08-15 15:37:00,198.366,198.418,198.366,198.405,48199999.0
2005-08-15 15:38:00,198.403,198.416,198.347,198.416,35500000.0
2005-08-15 15:39:00,198.413,198.473,198.397,198.46,57000000.0
2005-08-15 15:40:00,198.404,198.404,198.314,198.35,39200000.0
2005-08-15 15:41:00,198.342,198.384,198.342,198.362,37700000.0
2005-08-15 15:42:00,198.352,198.378,198.35,198.35,41800000.0
2005-08-15 15:43:00,198.325,198.337,198.289,198.309,62100000.0
2005-08-15 15:44:00,198.314,198.328,198.303,198.317,61800000.0
2005-08-15 15:45:00,198.335,198.393,198.335,198.336,78700001.0
2005-08-15 15:46:00,198.342,198.349,198.302,198.321,69200000.0
2005-08-15 15:47:00,198.301,198.313,198.271,198.271,91600001.0
2005-08-15 15:48:00,198.257,198.257,198.202,198.243,68400000.0
2005-08-15 15:49:00,198.194,198.224,198.185,198.194,64300001.0
2005-08-15 15:50:00,198.175,198.175,198.107,198.107,30800000.0
2005-08-15 15:51:00,198.094,198.097,198.058,198.06,49000000.0
2005-08-15 15:52:00,198.046,198.046,197.995,198.008,66800000.0
2005-08-15 15:53:00,198.029,198.066,198.029,198.055,43400000.0
2005-08-15 15:54:00,198.051,198.073,198.032,198.073,50000000.0
2005-08-15 15:55:00,198.05,198.07,198.037,198.057,29700000.0
2005-08-15 15:56:00,198.038,198.074,198.018,198.072,25600000.0
2005-08-15 15:57:00,198.099,198.117,198.08,198.096,55200000.0
2005-08-15 15:58:00,198.16,198.178,198.112,198.149,52500000.0
2005-08-15 15:59:00,198.14,198.14,198.121,198.135,44600000.0
2005-08-15 16:00:00,198.168,198.181,198.12,198.12,52500000.0
2005-08-15 16:01:00,198.104,198.127,198.098,198.127,54600000.0
2005-08-15 16:02:00,198.119,198.165,198.119,198.155,26800000.0
2005-08-15 16:03:00,198.205,198.205,198.135,198.148,61400000.0
2005-08-15 16:04:00,198.157,198.157,198.109,198.12,41700000.0
2005-08-15 16:05:00,198.169,198.189,198.111,198.111,43200000.0
2005-08-15 16:06:00,198.155,198.186,198.138,198.138,50099999.0
2005-08-15 16:07:00,198.137,198.158,198.136,198.138,64899999.0
2005-08-15 16:08:00,198.128,198.167,198.126,198.158,39800000.0
2005-08-15 16:09:00,198.126,198.126,198.054,198.071,63099999.0
2005-08-15 16:10:00,198.082,198.125,198.082,198.12,33200000.0
2005-08-15 16:11:00,198.091,198.099,198.074,198.095,27000000.0
2005-08-15 16:12:00,198.084,198.09,198.032,198.043,46499999.0
2005-08-15 16:13:00,198.056,198.076,198.055,198.065,52700001.0
2005-08-15 16:14:00,198.079,198.087,198.039,198.053,41200000.0
2005-08-15 16:15:00,198.018,198.029,198.006,198.017,47200000.0
2005-08-15 16:16:00,198.005,198.039,198.005,198.039,34199999.0
2005-08-15 16:17:00,198.053,198.074,198.042,198.053,25300000.0
2005-08-15 16:18:00,198.086,198.102,198.044,198.05,67700002.0
2005-08-15 16:19:00,198.08,198.107,198.08,198.082,53500000.0
2005-08-15 16:20:00,198.078,198.115,198.065,198.076,46000000.0
2005-08-15 16:21:00,198.116,198.13,198.054,198.057,47300000.0
2005-08-15 16:22:00,198.087,198.111,198.034,198.034,111499997.0
2005-08-15 16:23:00,198.051,198.071,198.02,198.035,55600000.0
2005-08-15 16:24:00,198.055,198.077,198.018,198.019,51900000.0
2005-08-15 16:25:00,198.04,198.057,198.013,198.026,14800000.0
2005-08-15 16:26:00,198.0,198.0,197.955,197.98,25500000.0
2005-08-15 16:27:00,197.979,197.993,197.979,197.99,67900001.0
2005-08-15 16:28:00,197.985,197.992,197.967,197.987,52600001.0
2005-08-15 16:29:00,197.975,197.995,197.975,197.983,41000000.0
2005-08-15 16:30:00,198.008,198.034,198.005,198.034,105800000.0
2005-08-15 16:31:00,198.005,198.045,198.005,198.045,67700000.0
2005-08-15 16:32:00,198.046,198.046,198.018,198.036,35500000.0
2005-08-15 16:33:00,198.033,198.06,198.015,198.015,30299999.0
2005-08-15 16:34:00,198.012,198.012,197.96,197.962,34700000.0
2005-08-15 16:35:00,197.949,198.027,197.949,198.015,73400000.0
2005-08-15 16:36:00,198.036,198.036,197.976,198.011,28400000.0
2005-08-15 16:37:00,197.985,198.046,197.985,198.027,56500000.0
2005-08-15 16:38:00,197.999,198.017,197.973,197.98,32700000.0
2005-08-15 16:39:00,197.965,198.017,197.965,197.968,44499999.0
2005-08-15 16:40:00,197.942,197.96,197.934,197.945,62900000.0
2005-08-15 16:41:00,197.94,197.96,197.923,197.94,96200000.0
2005-08-15 16:42:00,197.941,197.953,197.902,197.912,18000000.0
2005-08-15 16:43:00,197.905,197.975,197.902,197.914,26400000.0
2005-08-15 16:44:00,197.923,197.923,197.892,197.902,72300000.0
2005-08-15 16:45:00,197.888,197.972,197.888,197.967,70199999.0
2005-08-15 16:46:00,197.968,197.986,197.968,197.983,31400000.0
2005-08-15 16:47:00,198.017,198.035,197.973,198.013,46300000.0
2005-08-15 16:48:00,198.016,198.034,198.004,198.007,73600002.0
2005-08-15 16:49:00,198.016,198.039,197.999,198.039,79000001.0
2005-08-15 16:50:00,198.044,198.044,197.977,197.994,48000000.0
2005-08-15 16:51:00,197.974,197.987,197.942,197.959,34800000.0
2005-08-15 16:52:00,198.01,198.01,197.943,197.961,29000000.0
2005-08-15 16:53:00,197.933,198.001,197.931,197.976,90600000.0
2005-08-15 16:54:00,197.969,197.996,197.953,197.963,73000000.0
2005-08-15 16:55:00,197.986,198.041,197.986,198.003,55600000.0
2005-08-15 16:56:00,197.987,198.02,197.938,197.938,77500000.0
2005-08-15 16:57:00,197.991,198.002,197.975,197.975,49500000.0
2005-08-15 16:58:00,198.015,198.015,197.962,197.962,29800000.0
2005-08-15 16:59:00,197.963,197.993,197.939,197.964,50600001.0
2005-08-15 17:00:00,197.963,197.963,197.934,197.94,33400000.0
2005-08-15 17:01:00,197.947,198.005,197.947,197.963,62000000.0
2005-08-15 17:02:00,197.961,197.969,197.939,197.962,24800000.0
2005-08-15 17:03:00,197.962,197.981,197.96,197.965,53000000.0
2005-08-15 17:04:00,198.0,198.015,197.934,197.95,62100000.0
2005-08-15 17:05:00,197.99,198.039,197.99,198.007,45500000.0
2005-08-15 17:06:00,198.045,198.079,198.02,198.04,56500000.0
2005-08-15 17:07:00,198.043,198.076,198.026,198.076,39900000.0
2005-08-15 17:08:00,198.073,198.121,198.048,198.121,27400000.0
2005-08-15 17:09:00,198.109,198.129,198.087,198.102,36000000.0
2005-08-15 17:10:00,198.094,198.109,198.079,198.079,33200000.0
2005-08-15 17:11:00,198.114,198.133,198.086,198.1,43800000.0
2005-08-15 17:12:00,198.092,198.112,198.064,198.064,19200000.0
2005-08-15 17:13:00,198.062,198.092,198.042,198.092,62000001.0
2005-08-15 17:14:00,198.109,198.109,198.053,198.061,50300000.0
2005-08-15 17:15:00,198.098,198.116,198.04,198.044,56600001.0
2005-08-15 17:16:00,198.037,198.045,198.023,198.023,29500000.0
2005-08-15 17:17:00,198.017,198.046,197.97,197.97,30800000.0
2005-08-15 17:18:00,197.996,198.03,197.988,198.002,60000000.0
2005-08-15 17:19:00,198.018,198.018,197.973,198.005,56000000.0
2005-08-15 17:20:00,198.018,198.086,198.018,198.051,47799999.0
2005-08-15 17:21:00,198.046,198.062,198.046,198.061,23500000.0
2005-08-15 17:22:00,198.065,198.109,198.063,198.066,32800000.0
2005-08-15 17:23:00,198.077,198.1,198.054,198.068,25200000.0
2005-08-15 17:24:00,198.053,198.053,198.01,198.037,63100000.0
2005-08-15 17:25:00,198.02,198.053,198.019,198.029,45100000.0
2005-08-15 17:26:00,198.037,198.05,198.007,198.02,53300000.0
2005-08-15 17:27:00,198.011,198.021,197.996,198.021,40200000.0
2005-08-15 17:28:00,198.026,198.033,198.001,198.03,48000000.0
2005-08-15 17:29:00,198.046,198.047,198.029,198.034,37400000.0
2005-08-15 17:30:00,198.014,198.04,198.014,198.024,46500000.0
2005-08-15 17:31:00,198.025,198.04,198.01,198.012,31600000.0
2005-08-15 17:32:00,198.002,198.034,197.976,197.976,59399999.0
2005-08-15 17:33:00,197.953,197.983,197.941,197.941,53400000.0
2005-08-15 17:34:00,197.952,197.958,197.894,197.894,53800000.0
2005-08-15 17:35:00,197.886,197.912,197.869,197.896,56600000.0
2005-08-15 17:36:00,197.902,197.991,197.902,197.979,59500000.0
2005-08-15 17:37:00,197.98,197.982,197.955,197.955,27500000.0
2005-08-15 17:38:00,197.937,197.955,197.902,197.922,53900000.0
2005-08-15 17:39:00,197.898,197.915,197.886,197.912,49100000.0
2005-08-15 17:40:00,197.888,197.921,197.875,197.885,51000000.0
2005-08-15 17:41:00,197.896,197.908,197.867,197.894,48100000.0
2005-08-15 17:42:00,197.911,197.969,197.911,197.969,46900000.0
2005-08-15 17:43:00,197.983,197.985,197.916,197.932,58200001.0
2005-08-15 17:44:00,197.937,197.946,197.923,197.923,39500001.0
2005-08-15 17:45:00,197.939,197.969,197.921,197.921,78800001.0
2005-08-15 17:46:00,197.923,197.93,197.888,197.89,61299999.0
2005-08-15 17:47:00,197.897,197.921,197.848,197.872,45700000.0
2005-08-15 17:48:00,197.867,197.867,197.817,197.817,54100000.0
2005-08-15 17:49:00,197.853,197.892,197.842,197.842,38300000.0
2005-08-15 17:50:00,197.846,197.905,197.824,197.844,52200001.0
2005-08-15 17:51:00,197.881,197.923,197.88,197.88,76200000.0
2005-08-15 17:52:00,197.854,197.899,197.854,197.899,30900000.0
2005-08-15 17:53:00,197.912,197.912,197.86,197.885,45500001.0
2005-08-15 17:54:00,197.855,197.928,197.855,197.921,23500000.0
2005-08-15 17:55:00,197.839,197.873,197.822,197.858,56500000.0
2005-08-15 17:56:00,197.87,197.881,197.826,197.879,44600000.0
2005-08-15 17:57:00,197.833,197.892,197.833,197.889,30200000.0
2005-08-15 17:58:00,197.894,197.903,197.825,197.825,69299999.0
2005-08-15 17:59:00,197.844,197.862,197.782,197.827,64000000.0
2005-08-15 18:00:00,197.832,197.887,197.832,197.85,28700000.0
2005-08-15 18:01:00,197.858,197.891,197.836,197.887,535200001.0
2005-08-15 18:02:00,197.897,197.918,197.86,197.9,678700001.0
2005-08-15 18:03:00,197.908,197.971,197.901,197.944,637700000.0
2005-08-15 18:04:00,197.917,197.968,197.901,197.933,488300000.0
2005-08-15 18:05:00,197.936,197.947,197.889,197.93,698400000.0
2005-08-15 18:06:00,197.86,197.911,197.849,197.867,745000001.0
2005-08-15 18:07:00,197.828,197.845,197.813,197.818,699100000.0
2005-08-15 18:08:00,197.856,197.892,197.821,197.865,645200004.0
2005-08-15 18:09:00,197.852,197.874,197.838,197.863,523100000.0
2005-08-15 18:10:00,197.847,197.882,197.847,197.857,550600000.0
2005-08-15 18:11:00,197.863,197.936,197.863,197.936,342399999.0
2005-08-15 18:12:00,197.895,197.939,197.843,197.862,311100001.0
2005-08-15 18:13:00,197.867,197.93,197.867,197.892,425000001.0
2005-08-15 18:14:00,197.87,197.877,197.831,197.877,639599999.0
2005-08-15 18:15:00,197.901,197.919,197.86,197.88,819000002.0
2005-08-15 18:16:00,197.905,197.916,197.874,197.879,658400000.0
2005-08-15 18:17:00,197.871,197.909,197.822,197.897,208899999.0
2005-08-15 18:18:00,197.838,197.872,197.819,197.852,385500000.0
2005-08-15 18:19:00,197.833,197.867,197.824,197.867,386499999.0
2005-08-15 18:20:00,197.878,197.888,197.8,197.838,551500001.0
2005-08-15 18:21:00,197.832,197.874,197.805,197.805,600400000.0
2005-08-15 18:22:00,197.854,197.875,197.816,197.835,473500000.0
2005-08-15 18:23:00,197.831,197.859,197.808,197.84,817700001.0
2005-08-15 18:24:00,197.83,197.884,197.816,197.846,647600000.0
2005-08-15 18:25:00,197.855,197.874,197.825,197.867,458600001.0
2005-08-15 18:26:00,197.85,197.898,197.765,197.812,413999997.0
2005-08-15 18:27:00,197.823,197.839,197.796,197.816,434999998.0
2005-08-15 18:28:00,197.825,197.849,197.809,197.819,317799999.0
2005-08-15 18:29:00,197.82,197.857,197.79,197.79,386500000.0
2005-08-15 18:30:00,197.812,197.827,197.748,197.78,314700002.0
2005-08-15 18:31:00,197.773,197.803,197.748,197.797,403599999.0
2005-08-15 18:32:00,197.792,197.81,197.742,197.796,428500001.0
2005-08-15 18:33:00,197.832,197.832,197.786,197.801,388600000.0
2005-08-15 18:34:00,197.825,197.842,197.758,197.787,524799999.0
2005-08-15 18:35:00,197.833,197.845,197.786,197.786,395899998.0
2005-08-15 18:36:00,197.787,197.821,197.741,197.793,295800000.0
2005-08-15 18:37:00,197.832,197.86,197.783,197.783,164900000.0
2005-08-15 18:38:00,197.788,197.808,197.768,197.787,155800001.0
2005-08-15 18:39:00,197.783,197.819,197.736,197.738,99400000.0
2005-08-15 18:40:00,197.769,197.844,197.752,197.83,281399998.0
2005-08-15 18:41:00,197.792,197.845,197.784,197.784,206500000.0
2005-08-15 18:42:00,197.797,197.806,197.737,197.737,217100001.0
2005-08-15 18:43:00,197.717,197.743,197.684,197.684,198400000.0
2005-08-15 18:44:00,197.72,197.725,197.695,197.717,300800001.0
2005-08-15 18:45:00,197.718,197.762,197.695,197.727,109600000.0
2005-08-15 18:46:00,197.722,197.767,197.677,197.677,154200000.0
2005-08-15 18:47:00,197.664,197.693,197.654,197.657,95500000.0
2005-08-15 18:48:00,197.654,197.679,197.533,197.533,150699998.0
2005-08-15 18:49:00,197.539,197.658,197.539,197.658,137200000.0
2005-08-15 18:50:00,197.697,197.732,197.67,197.725,241300000.0
2005-08-15 18:51:00,197.71,197.726,197.652,197.677,235399999.0
2005-08-15 18:52:00,197.726,197.726,197.652,197.673,304600002.0
2005-08-15 18:53:00,197.676,197.722,197.641,197.651,243800001.0
2005-08-15 18:54:00,197.656,197.71,197.656,197.703,263700003.0
2005-08-15 18:55:00,197.67,197.721,197.648,197.651,253700001.0
2005-08-15 18:56:00,197.645,197.681,197.625,197.654,51400000.0
2005-08-15 18:57:00,197.639,197.686,197.62,197.66,182900000.0
2005-08-15 18:58:00,197.643,197.675,197.616,197.647,383299999.0
2005-08-15 18:59:00,197.642,197.699,197.629,197.655,319200001.0
2005-08-15 19:00:00,197.638,197.644,197.617,197.636,114599999.0
2005-08-15 19:01:00,197.63,197.663,197.611,197.645,83000000.0
2005-08-15 19:02:00,197.609,197.636,197.558,197.603,195400000.0
2005-08-15 19:03:00,197.595,197.64,197.573,197.609,323100000.0
2005-08-15 19:04:00,197.622,197.676,197.572,197.629,216400002.0
2005-08-15 19:05:00,197.63,197.635,197.597,197.605,139500001.0
2005-08-15 19:06:00,197.602,197.642,197.584,197.605,443200002.0
2005-08-15 19:07:00,197.586,197.586,197.512,197.545,270000001.0
2005-08-15 19:08:00,197.55,197.568,197.514,197.532,358899999.0
2005-08-15 19:09:00,197.54,197.547,197.518,197.542,177099999.0
2005-08-15 19:10:00,197.568,197.671,197.553,197.665,134100000.0
2005-08-15 19:11:00,197.672,197.673,197.644,197.649,82300001.0
2005-08-15 19:12:00,197.662,197.689,197.658,197.675,86100000.0
2005-08-15 19:13:00,197.68,197.754,197.68,197.754,154099999.0
2005-08-15 19:14:00,197.691,197.762,197.68,197.703,252500000.0
2005-08-15 19:15:00,197.715,197.726,197.7,197.725,250300000.0
2005-08-15 19:16:00,197.716,197.729,197.672,197.672,43100000.0
2005-08-15 19:17:00,197.69,197.755,197.69,197.715,127800000.0
2005-08-15 19:18:00,197.693,197.753,197.678,197.688,204700001.0
2005-08-15 19:19:00,197.68,197.764,197.664,197.69,169400000.0
2005-08-15 19:20:00,197.705,197.75,197.698,197.73,169199999.0
2005-08-15 19:21:00,197.72,197.755,197.69,197.69,145800001.0
2005-08-15 19:22:00,197.701,197.768,197.701,197.714,111700001.0
2005-08-15 19:23:00,197.716,197.783,197.705,197.739,424999999.0
2005-08-15 19:24:00,197.738,197.772,197.721,197.748,115199998.0
2005-08-15 19:25:00,197.774,197.799,197.74,197.77,184400000.0
2005-08-15 19:26:00,197.725,197.76,197.71,197.71,438200002.0
2005-08-15 19:27:00,197.706,197.76,197.688,197.745,242100000.0
2005-08-15 19:28:00,197.75,197.75,197.714,197.728,219600001.0
2005-08-15 19:29:00,197.742,197.749,197.716,197.749,55400000.0
2005-08-15 19:30:00,197.728,197.756,197.699,197.71,286599998.0
2005-08-15 19:31:00,197.722,197.775,197.718,197.732,138800000.0
2005-08-15 19:32:00,197.726,197.794,197.726,197.774,329500002.0
2005-08-15 19:33:00,197.734,197.79,197.723,197.79,205800000.0
2005-08-15 19:34:00,197.776,197.777,197.719,197.763,192299999.0
2005-08-15 19:35:00,197.772,197.778,197.716,197.739,255100000.0
2005-08-15 19:36:00,197.703,197.741,197.653,197.655,252600000.0
2005-08-15 19:37:00,197.659,197.747,197.646,197.747,107900000.0
2005-08-15 19:38:00,197.737,197.772,197.708,197.708,154100001.0
2005-08-15 19:39:00,197.738,197.778,197.738,197.746,215200002.0
2005-08-15 19:40:00,197.749,197.782,197.744,197.759,229900002.0
2005-08-15 19:41:00,197.745,197.751,197.712,197.732,346099999.0
2005-08-15 19:42:00,197.723,197.791,197.723,197.75,202600000.0
2005-08-15 19:43:00,197.729,197.777,197.723,197.741,45900000.0
2005-08-15 19:44:00,197.734,197.776,197.709,197.709,209700000.0
2005-08-15 19:45:00,197.709,197.733,197.687,197.731,122200000.0
2005-08-15 19:46:00,197.76,197.785,197.737,197.753,120599999.0
2005-08-15 19:47:00,197.76,197.798,197.739,197.747,67500001.0
2005-08-15 19:48:00,197.737,197.838,197.737,197.82,217300000.0
2005-08-15 19:49:00,197.8,197.833,197.773,197.827,189800001.0
2005-08-15 19:50:00,197.802,197.819,197.741,197.743,172800001.0
2005-08-15 19:51:00,197.78,197.818,197.765,197.766,135199999.0
2005-08-15 19:52:00,197.781,197.83,197.757,197.795,148300002.0
2005-08-15 19:53:00,197.805,197.812,197.753,197.794,175399999.0
2005-08-15 19:54:00,197.788,197.828,197.766,197.766,150100000.0
2005-08-15 19:55:00,197.77,197.785,197.765,197.784,88099999.0
2005-08-15 19:56:00,197.803,197.826,197.774,197.795,117599999.0
2005-08-15 19:57:00,197.805,197.857,197.796,197.796,106900000.0
2005-08-15 19:58:00,197.793,197.832,197.746,197.824,356300000.0
2005-08-15 19:59:00,197.833,197.835,197.783,197.831,180200000.0
2005-08-15 20:00:00,197.781,197.84,197.781,197.781,115400001.0
2005-08-15 20:01:00,197.769,197.847,197.769,197.772,80100000.0
2005-08-15 20:02:00,197.775,197.859,197.775,197.82,112500000.0
2005-08-15 20:03:00,197.807,197.886,197.807,197.82,132499999.0
2005-08-15 20:04:00,197.812,197.878,197.792,197.792,147299999.0
2005-08-15 20:05:00,197.777,197.899,197.777,197.898,152199999.0
2005-08-15 20:06:00,197.873,197.904,197.814,197.856,174199999.0
2005-08-15 20:07:00,197.842,197.878,197.816,197.824,251800001.0
2005-08-15 20:08:00,197.872,197.893,197.802,197.885,196100000.0
2005-08-15 20:09:00,197.808,197.882,197.806,197.882,127500000.0
2005-08-15 20:10:00,197.881,197.881,197.823,197.856,214600003.0
2005-08-15 20:11:00,197.853,197.899,197.837,197.873,183200001.0
2005-08-15 20:12:00,197.871,197.927,197.86,197.91,537000000.0
2005-08-15 20:13:00,197.889,197.935,197.879,197.908,138400000.0
2005-08-15 20:14:00,197.91,197.948,197.902,197.925,238500000.0
2005-08-15 20:15:00,197.932,197.952,197.906,197.941,302500003.0
2005-08-15 20:16:00,197.907,197.946,197.902,197.932,201000000.0
2005-08-15 20:17:00,197.939,197.946,197.902,197.902,47700000.0
2005-08-15 20:18:00,197.903,197.962,197.902,197.914,144300001.0
2005-08-15 20:19:00,197.898,197.9,197.871,197.884,146200001.0
2005-08-15 20:20:00,197.94,197.946,197.895,197.917,281500001.0
2005-08-15 20:21:00,197.912,197.944,197.876,197.934,132900000.0
2005-08-15 20:22:00,197.911,197.935,197.868,197.927,225700000.0
2005-08-15 20:23:00,197.901,197.942,197.901,197.918,188100001.0
2005-08-15 20:24:00,197.898,197.901,197.844,197.874,191400002.0
2005-08-15 20:25:00,197.86,197.909,197.856,197.891,248400000.0
2005-08-15 20:26:00,197.885,197.898,197.861,197.873,408300000.0
2005-08-15 20:27:00,197.883,197.883,197.79,197.832,184700000.0
2005-08-15 20:28:00,197.857,197.888,197.847,197.848,392300000.0
2005-08-15 20:29:00,197.906,197.918,197.872,197.893,412699999.0
2005-08-15 20:30:00,197.923,197.951,197.865,197.905,563299998.0
2005-08-15 20:31:00,197.91,197.979,197.889,197.927,394400000.0
2005-08-15 20:32:00,197.911,197.953,197.897,197.905,513400000.0
2005-08-15 20:33:00,197.88,197.935,197.855,197.855,237199999.0
2005-08-15 20:34:00,197.86,197.929,197.86,197.925,159899999.0
2005-08-15 20:35:00,197.897,197.913,197.852,197.913,154300000.0
2005-08-15 20:36:00,197.883,197.917,197.854,197.873,117600000.0
2005-08-15 20:37:00,197.91,197.916,197.855,197.904,117200000.0
2005-08-15 20:38:00,197.867,197.948,197.867,197.948,261500001.0
2005-08-15 20:39:00,197.94,197.941,197.895,197.934,209099999.0
2005-08-15 20:40:00,197.945,197.945,197.887,197.902,390800002.0
2005-08-15 20:41:00,197.961,197.962,197.896,197.918,197300000.0
2005-08-15 20:42:00,197.915,197.951,197.877,197.942,203600001.0
2005-08-15 20:43:00,197.889,197.903,197.884,197.884,357200000.0
2005-08-15 20:44:00,197.938,197.938,197.85,197.891,385700000.0
2005-08-15 20:45:00,197.958,197.958,197.859,197.905,271399998.0
2005-08-15 20:46:00,197.909,197.919,197.886,197.898,233600000.0
2005-08-15 20:47:00,197.885,197.945,197.882,197.888,227600000.0
2005-08-15 20:48:00,197.895,197.96,197.863,197.899,234499999.0
2005-08-15 20:49:00,197.883,197.889,197.873,197.885,138700000.0
2005-08-15 20:50:00,197.885,197.933,197.869,197.912,392200001.0
2005-08-15 20:51:00,197.874,197.909,197.86,197.88,149099999.0
2005-08-15 20:52:00,197.948,197.952,197.871,197.92,144199999.0
2005-08-15 20:53:00,197.898,197.915,197.879,197.912,180400001.0
2005-08-15 20:54:00,197.913,197.956,197.887,197.915,150400000.0
2005-08-15 20:55:00,197.903,197.941,197.866,197.941,268000000.0
2005-08-15 20:56:00,197.921,197.932,197.897,197.897,230099998.0
2005-08-15 20:57:00,197.897,197.964,197.873,197.894,347800000.0
2005-08-15 20:58:00,197.961,197.971,197.89,197.89,350899999.0
2005-08-15 20:59:00,197.881,197.889,197.856,197.873,523200000.0
2005-08-15 21:00:00,197.89,197.942,197.856,197.909,315399999.0
2005-08-15 21:01:00,197.908,197.954,197.859,197.939,430299999.0
2005-08-15 21:02:00,197.876,197.939,197.874,197.887,285699998.0
2005-08-15 21:03:00,197.88,197.954,197.864,197.865,255099999.0
2005-08-15 21:04:00,197.915,197.939,197.863,197.902,102999999.0
2005-08-15 21:05:00,197.952,197.973,197.888,197.945,138000001.0
2005-08-15 21:06:00,197.891,197.952,197.878,197.912,182100000.0
2005-08-15 21:07:00,197.923,197.926,197.863,197.893,197099998.0
2005-08-15 21:08:00,197.964,197.964,197.841,197.888,122400000.0
2005-08-15 21:09:00,197.933,197.934,197.881,197.92,76100000.0
2005-08-15 21:10:00,197.916,197.918,197.846,197.9,79800000.0
2005-08-15 21:11:00,197.847,197.905,197.847,197.901,98500000.0
2005-08-15 21:12:00,197.872,197.914,197.865,197.867,95700000.0
2005-08-15 21:13:00,197.873,197.924,197.86,197.903,162800000.0
2005-08-15 21:14:00,197.897,197.925,197.874,197.891,352600000.0
2005-08-15 21:15:00,197.865,197.933,197.837,197.916,285900001.0
2005-08-15 21:16:00,197.865,197.936,197.858,197.887,72300000.0
2005-08-15 21:17:00,197.883,197.908,197.805,197.885,241300002.0
2005-08-15 21:18:00,197.852,197.917,197.852,197.869,155700000.0
2005-08-15 21:19:00,197.865,197.905,197.855,197.888,230000000.0
2005-08-15 21:20:00,197.88,197.923,197.88,197.901,380500000.0
2005-08-15 21:21:00,197.902,197.902,197.874,197.874,272300000.0
2005-08-15 21:22:00,197.887,197.917,197.869,197.87,233100001.0
2005-08-15 21:23:00,197.909,197.909,197.874,197.887,177500000.0
2005-08-15 21:24:00,197.927,197.951,197.9,197.927,145700000.0
2005-08-15 21:25:00,197.89,197.929,197.88,197.908,240900001.0
2005-08-15 21:26:00,197.913,197.919,197.902,197.91,140799999.0
2005-08-15 21:27:00,197.901,197.94,197.898,197.898,152200001.0
2005-08-15 21:28:00,197.916,197.94,197.88,197.916,170700001.0
2005-08-15 21:29:00,197.909,197.959,197.886,197.9,60999999.0
2005-08-15 21:30:00,197.932,197.951,197.867,197.867,99500000.0
2005-08-15 21:31:00,197.888,197.915,197.876,197.915,74799999.0
2005-08-15 21:32:00,197.922,197.943,197.891,197.891,72399999.0
2005-08-15 21:33:00,197.894,197.951,197.841,197.918,155300001.0
2005-08-15 21:34:00,197.91,197.915,197.844,197.915,133700000.0
2005-08-15 21:35:00,197.876,197.904,197.845,197.845,47400000.0
2005-08-15 21:36:00,197.871,197.935,197.871,197.928,43400000.0
2005-08-15 21:37:00,197.895,197.929,197.88,197.895,127500000.0
2005-08-15 21:38:00,197.899,197.924,197.881,197.885,59600000.0
2005-08-15 21:39:00,197.895,197.912,197.858,197.866,38300000.0
2005-08-15 21:40:00,197.889,197.917,197.877,197.917,43200000.0
2005-08-15 21:41:00,197.845,197.87,197.834,197.853,42700000.0
2005-08-15 21:42:00,197.86,197.915,197.815,197.856,132400000.0
2005-08-15 21:43:00,197.891,197.918,197.876,197.904,46000000.0
2005-08-15 21:44:00,197.862,197.906,197.862,197.862,257399998.0
2005-08-15 21:45:00,197.874,197.912,197.854,197.911,49500000.0
2005-08-15 21:46:00,197.863,197.898,197.854,197.885,84300000.0
2005-08-15 21:47:00,197.863,197.871,197.852,197.852,57400000.0
2005-08-15 21:48:00,197.858,197.902,197.852,197.852,178100003.0
2005-08-15 21:49:00,197.832,197.914,197.831,197.914,104299999.0
2005-08-15 21:50:00,197.851,197.903,197.829,197.903,27800000.0
2005-08-15 21:51:00,197.848,197.89,197.84,197.867,130600000.0
2005-08-15 21:52:00,197.878,197.903,197.861,197.897,58300000.0
2005-08-15 21:53:00,197.898,197.899,197.872,197.872,35800000.0
2005-08-15 21:54:00,197.868,197.92,197.859,197.911,122499999.0
2005-08-15 21:55:00,197.908,197.915,197.889,197.889,109100000.0
2005-08-15 21:56:00,197.864,197.864,197.851,197.851,30100000.0
2005-08-15 21:57:00,197.877,197.918,197.877,197.918,60900001.0
2005-08-15 21:58:00,197.855,197.86,197.84,197.845,90500002.0
2005-08-15 21:59:00,197.881,197.907,197.854,197.874,161000001.0
2005-08-15 22:00:00,197.857,197.912,197.857,197.912,224300002.0
2005-08-15 22:01:00,197.865,197.889,197.853,197.866,165700001.0
2005-08-15 22:02:00,197.894,197.903,197.829,197.875,275000001.0
2005-08-15 22:03:00,197.886,197.89,197.837,197.837,72700000.0
2005-08-15 22:04:00,197.831,197.889,197.829,197.87,107400000.0
2005-08-15 22:05:00,197.86,197.86,197.834,197.851,92500001.0
2005-08-15 22:06:00,197.889,197.889,197.845,197.853,31200000.0
2005-08-15 22:07:00,197.834,197.862,197.826,197.847,62500000.0
2005-08-15 22:08:00,197.864,197.864,197.829,197.857,43100001.0
2005-08-15 22:09:00,197.839,197.87,197.839,197.868,33600000.0
2005-08-15 22:10:00,197.856,197.9,197.848,197.893,32000000.0
2005-08-15 22:11:00,197.879,197.892,197.847,197.89,62199999.0
2005-08-15 22:12:00,197.866,197.882,197.836,197.836,89199999.0
2005-08-15 22:13:00,197.858,197.872,197.843,197.843,40200000.0
2005-08-15 22:14:00,197.841,197.851,197.818,197.818,35900000.0
2005-08-15 22:15:00,197.83,197.861,197.81,197.83,153600001.0
2005-08-15 22:16:00,197.824,197.895,197.824,197.851,276600001.0
2005-08-15 22:17:00,197.85,197.873,197.844,197.844,57900000.0
2005-08-15 22:18:00,197.844,197.869,197.827,197.846,90200001.0
2005-08-15 22:19:00,197.833,197.84,197.822,197.835,99300000.0
2005-08-15 22:20:00,197.839,197.846,197.811,197.817,75900000.0
2005-08-15 22:21:00,197.808,197.871,197.797,197.838,74500000.0
2005-08-15 22:22:00,197.88,197.883,197.836,197.854,57500000.0
2005-08-15 22:23:00,197.856,197.866,197.836,197.846,96100000.0
2005-08-15 22:24:00,197.912,197.912,197.824,197.831,81800000.0
2005-08-15 22:25:00,197.825,197.862,197.809,197.86,65000000.0
2005-08-15 22:26:00,197.846,197.846,197.811,197.816,43200000.0
2005-08-15 22:27:00,197.868,197.873,197.777,197.779,237800000.0
2005-08-15 22:28:00,197.784,197.787,197.771,197.782,43400000.0
2005-08-15 22:29:00,197.771,197.811,197.766,197.785,190200000.0
2005-08-15 22:30:00,197.8,197.808,197.768,197.808,35300000.0
2005-08-15 22:31:00,197.818,197.818,197.752,197.771,66599999.0
2005-08-15 22:32:00,197.775,197.791,197.764,197.791,113200000.0
2005-08-15 22:33:00,197.785,197.804,197.757,197.783,179400000.0
2005-08-15 22:34:00,197.781,197.815,197.738,197.773,327399999.0
2005-08-15 22:35:00,197.788,197.788,197.738,197.783,31600000.0
2005-08-15 22:36:00,197.752,197.785,197.738,197.738,75800000.0
2005-08-15 22:37:00,197.759,197.808,197.759,197.787,90200000.0
2005-08-15 22:38:00,197.813,197.813,197.774,197.775,23700000.0
2005-08-15 22:39:00,197.788,197.839,197.776,197.827,43300000.0
2005-08-15 22:40:00,197.797,197.833,197.797,197.805,81200001.0
2005-08-15 22:41:00,197.808,197.822,197.787,197.787,81199999.0
2005-08-15 22:42:00,197.792,197.806,197.761,197.767,34300000.0
2005-08-15 22:43:00,197.779,197.826,197.746,197.826,104900001.0
2005-08-15 22:44:00,197.8,197.826,197.783,197.783,129000000.0
2005-08-15 22:45:00,197.795,197.851,197.787,197.789,119600001.0
2005-08-15 22:46:00,197.793,197.833,197.784,197.804,61100001.0
2005-08-15 22:47:00,197.806,197.84,197.779,197.779,85899999.0
2005-08-15 22:48:00,197.814,197.814,197.73,197.754,103700001.0
2005-08-15 22:49:00,197.782,197.804,197.782,197.783,59200000.0
2005-08-15 22:50:00,197.766,197.823,197.762,197.809,87700001.0
2005-08-15 22:51:00,197.786,197.832,197.774,197.83,89000001.0
2005-08-15 22:52:00,197.844,197.856,197.787,197.787,52700000.0
2005-08-15 22:53:00,197.804,197.844,197.802,197.807,128700001.0
2005-08-15 22:54:00,197.833,197.839,197.812,197.837,46200000.0
2005-08-15 22:55:00,197.805,197.836,197.794,197.836,107200000.0
2005-08-15 22:56:00,197.835,197.855,197.808,197.81,71400000.0
2005-08-15 22:57:00,197.842,197.857,197.816,197.84,80900001.0
2005-08-15 22:58:00,197.841,197.891,197.841,197.846,52000000.0
2005-08-15 22:59:00,197.879,197.894,197.846,197.846,105100001.0
2005-08-15 23:00:00,197.851,197.866,197.83,197.855,46900000.0
2005-08-15 23:01:00,197.843,197.855,197.813,197.855,45900000.0
2005-08-15 23:02:00,197.795,197.87,197.779,197.779,92999999.0
2005-08-15 23:03:00,197.81,197.872,197.81,197.872,83200000.0
2005-08-15 23:04:00,197.842,197.871,197.824,197.865,38400000.0
2005-08-15 23:05:00,197.856,197.868,197.814,197.838,77899998.0
2005-08-15 23:06:00,197.863,197.905,197.861,197.905,82900002.0
2005-08-15 23:07:00,197.893,197.893,197.844,197.844,50900000.0
2005-08-15 23:08:00,197.884,197.894,197.827,197.89,36100000.0
2005-08-15 23:09:00,197.863,197.904,197.824,197.904,17000000.0
2005-08-15 23:10:00,197.874,197.887,197.838,197.859,73200000.0
2005-08-15 23:11:00,197.839,197.892,197.839,197.861,51300000.0
2005-08-15 23:12:00,197.848,197.875,197.829,197.874,79000000.0
2005-08-15 23:13:00,197.881,197.883,197.853,197.853,84400001.0
2005-08-15 23:14:00,197.857,197.887,197.843,197.865,57399999.0
2005-08-15 23:15:00,197.853,197.882,197.815,197.873,41400000.0
2005-08-15 23:16:00,197.889,197.911,197.873,197.91,61000000.0
2005-08-15 23:17:00,197.888,197.924,197.882,197.894,21000000.0
2005-08-15 23:18:00,197.908,197.969,197.886,197.969,53200000.0
2005-08-15 23:19:00,197.965,197.965,197.894,197.906,45500000.0
2005-08-15 23:20:00,197.908,197.953,197.897,197.921,51500000.0
2005-08-15 23:21:00,197.888,197.937,197.855,197.937,92200000.0
2005-08-15 23:22:00,197.899,197.941,197.863,197.941,48700000.0
2005-08-15 23:23:00,197.912,197.938,197.868,197.881,43099999.0
2005-08-15 23:24:00,197.895,197.91,197.847,197.867,50999999.0
2005-08-15 23:25:00,197.866,197.922,197.848,197.885,84000000.0
2005-08-15 23:26:00,197.88,197.891,197.85,197.876,68600000.0
2005-08-15 23:27:00,197.892,197.94,197.861,197.94,62700000.0
2005-08-15 23:28:00,197.886,197.915,197.842,197.894,28000000.0
2005-08-15 23:29:00,197.88,197.88,197.811,197.811,65199999.0
2005-08-15 23:30:00,197.844,197.865,197.815,197.84,68300000.0
2005-08-15 23:31:00,197.794,197.821,197.783,197.805,62000000.0
2005-08-15 23:32:00,197.82,197.831,197.804,197.804,73999999.0
2005-08-15 23:33:00,197.798,197.835,197.776,197.776,59700000.0
2005-08-15 23:34:00,197.803,197.819,197.792,197.812,66599999.0
2005-08-15 23:35:00,197.843,197.856,197.825,197.838,31300000.0
2005-08-15 23:36:00,197.863,197.868,197.805,197.805,54500000.0
2005-08-15 23:37:00,197.785,197.834,197.744,197.76,76300000.0
2005-08-15 23:38:00,197.795,197.845,197.764,197.764,22100000.0
2005-08-15 23:39:00,197.763,197.815,197.763,197.804,29300000.0
2005-08-15 23:40:00,197.815,197.823,197.767,197.781,77800001.0
2005-08-15 23:41:00,197.817,197.835,197.781,197.825,57500000.0
2005-08-15 23:42:00,197.799,197.846,197.799,197.825,46900000.0
2005-08-15 23:43:00,197.826,197.863,197.802,197.863,80099999.0
2005-08-15 23:44:00,197.828,197.872,197.815,197.834,70300001.0
2005-08-15 23:45:00,197.891,197.903,197.875,197.875,50200001.0
2005-08-15 23:46:00,197.878,197.878,197.819,197.819,36800000.0
2005-08-15 23:47:00,197.845,197.883,197.841,197.857,36600000.0
2005-08-15 23:48:00,197.877,197.9,197.835,197.881,41600000.0
2005-08-15 23:49:00,197.907,197.908,197.843,197.908,43700000.0
2005-08-15 23:50:00,197.868,197.946,197.86,197.946,28400000.0
2005-08-15 23:51:00,197.905,197.93,197.858,197.919,40500000.0
2005-08-15 23:52:00,197.903,197.938,197.896,197.923,50600000.0
2005-08-15 23:53:00,197.911,197.95,197.897,197.898,51000000.0
2005-08-15 23:54:00,197.878,197.931,197.855,197.893,52300000.0
2005-08-15 23:55:00,197.894,197.92,197.859,197.92,24800000.0
2005-08-15 23:56:00,197.905,197.927,197.879,197.927,52500001.0
2005-08-15 23:57:00,197.924,197.958,197.92,197.932,70400001.0
2005-08-15 23:58:00,197.944,197.944,197.889,197.923,52000000.0
2005-08-15 23:59:00,197.956,197.972,197.929,197.958,61600000.0
2005-08-16 00:00:00,197.92,197.92,197.869,197.885,36699999.0
2005-08-16 00:01:00,197.917,197.917,197.866,197.9,33800000.0
2005-08-16 00:02:00,197.871,197.905,197.856,197.905,77800000.0
2005-08-16 00:03:00,197.886,197.899,197.877,197.877,76900000.0
2005-08-16 00:04:00,197.839,197.917,197.839,197.917,66800000.0
2005-08-16 00:05:00,197.904,197.904,197.864,197.873,85400001.0
2005-08-16 00:06:00,197.877,197.928,197.877,197.892,27000000.0
2005-08-16 00:07:00,197.858,197.925,197.852,197.914,49800000.0
2005-08-16 00:08:00,197.867,197.924,197.867,197.904,64300000.0
2005-08-16 00:09:00,197.892,197.9,197.865,197.9,69500000.0
2005-08-16 00:10:00,197.866,197.928,197.857,197.928,41200000.0
2005-08-16 00:11:00,197.845,197.922,197.841,197.87,55500000.0
2005-08-16 00:12:00,197.851,197.936,197.842,197.936,52800000.0
2005-08-16 00:13:00,197.934,197.951,197.869,197.897,76900000.0
2005-08-16 00:14:00,197.9,197.963,197.882,197.882,55600000.0
2005-08-16 00:15:00,197.885,197.922,197.877,197.877,31200000.0
2005-08-16 00:16:00,197.9,197.926,197.88,197.888,43300000.0
2005-08-16 00:17:00,197.912,197.912,197.869,197.875,59800000.0
2005-08-16 00:18:00,197.902,197.92,197.885,197.91,53300000.0
2005-08-16 00:19:00,197.912,197.927,197.897,197.913,35699999.0
2005-08-16 00:20:00,197.891,197.898,197.875,197.877,63900000.0
2005-08-16 00:21:00,197.877,197.881,197.824,197.824,31800000.0
2005-08-16 00:22:00,197.818,197.871,197.818,197.842,42800000.0
2005-08-16 00:23:00,197.892,197.892,197.824,197.833,26500000.0
2005-08-16 00:24:00,197.894,197.914,197.826,197.826,28100000.0
2005-08-16 00:25:00,197.857,197.878,197.836,197.852,69400000.0
2005-08-16 00:26:00,197.847,197.899,197.847,197.867,36600000.0
2005-08-16 00:27:00,197.843,197.902,197.843,197.876,54600000.0
2005-08-16 00:28:00,197.897,197.898,197.854,197.886,26900000.0
2005-08-16 00:29:00,197.892,197.892,197.837,197.837,45000000.0
2005-08-16 00:30:00,197.828,197.869,197.806,197.853,66800000.0
2005-08-16 00:31:00,197.853,197.881,197.821,197.821,43600000.0
2005-08-16 00:32:00,197.858,197.869,197.858,197.863,62600000.0
2005-08-16 00:33:00,197.907,197.907,197.854,197.877,53200000.0
2005-08-16 00:34:00,197.877,197.877,197.857,197.872,40200000.0
2005-08-16 00:35:00,197.853,197.877,197.827,197.864,93600000.0
2005-08-16 00:36:00,197.851,197.872,197.823,197.832,33200000.0
2005-08-16 00:37:00,197.867,197.896,197.847,197.847,37800000.0
2005-08-16 00:38:00,197.877,197.877,197.833,197.848,46399999.0
2005-08-16 00:39:00,197.886,197.887,197.865,197.872,57200000.0
2005-08-16 00:40:00,197.854,197.874,197.842,197.863,77700000.0
2005-08-16 00:41:00,197.852,197.874,197.843,197.855,32000000.0
2005-08-16 00:42:00,197.857,197.903,197.857,197.891,49100000.0
2005-08-16 00:43:00,197.869,197.893,197.85,197.893,63100000.0
2005-08-16 00:44:00,197.89,197.89,197.86,197.867,35200000.0
2005-08-16 00:45:00,197.859,197.871,197.859,197.871,25000000.0
2005-08-16 00:46:00,197.873,197.915,197.854,197.915,60500000.0
2005-08-16 00:47:00,197.877,197.915,197.863,197.914,48300000.0
2005-08-16 00:48:00,197.892,197.911,197.873,197.873,62099999.0
2005-08-16 00:49:00,197.889,197.914,197.877,197.877,52800000.0
2005-08-16 00:50:00,197.904,197.921,197.885,197.901,94600000.0
2005-08-16 00:51:00,197.973,197.973,197.904,197.904,46900000.0
2005-08-16 00:52:00,197.895,197.91,197.876,197.879,45300000.0
2005-08-16 00:53:00,197.89,197.922,197.884,197.905,67699998.0
2005-08-16 00:54:00,197.85,197.852,197.834,197.842,33100000.0
2005-08-16 00:55:00,197.845,197.873,197.808,197.824,50999999.0
2005-08-16 00:56:00,197.815,197.881,197.813,197.881,43700000.0
2005-08-16 00:57:00,197.848,197.888,197.82,197.859,45400000.0
2005-08-16 00:58:00,197.828,197.872,197.828,197.836,26800000.0
2005-08-16 00:59:00,197.833,197.884,197.827,197.847,31300000.0
2005-08-16 01:00:00,197.838,197.89,197.837,197.857,31300000.0
2005-08-16 01:01:00,197.855,197.868,197.834,197.865,45200000.0
2005-08-16 01:02:00,197.822,197.835,197.798,197.835,61300000.0
2005-08-16 01:03:00,197.834,197.845,197.773,197.808,67100000.0
2005-08-16 01:04:00,197.796,197.856,197.78,197.848,112400001.0
2005-08-16 01:05:00,197.84,197.84,197.798,197.84,30000000.0
2005-08-16 01:06:00,197.803,197.823,197.791,197.791,58200000.0
2005-08-16 01:07:00,197.82,197.843,197.82,197.821,38500000.0
2005-08-16 01:08:00,197.831,197.855,197.827,197.842,60200000.0
2005-08-16 01:09:00,197.835,197.888,197.813,197.87,60700000.0
2005-08-16 01:10:00,197.833,197.887,197.833,197.861,46800000.0
2005-08-16 01:11:00,197.831,197.868,197.825,197.851,68200000.0
2005-08-16 01:12:00,197.845,197.893,197.837,197.837,61300001.0
2005-08-16 01:13:00,197.836,197.858,197.829,197.835,52800001.0
2005-08-16 01:14:00,197.829,197.867,197.829,197.835,74000000.0
2005-08-16 01:15:00,197.845,197.858,197.826,197.826,23200000.0
2005-08-16 01:16:00,197.877,197.89,197.852,197.885,36800000.0
2005-08-16 01:17:00,197.904,197.904,197.821,197.821,50600001.0
2005-08-16 01:18:00,197.875,197.897,197.871,197.893,61100000.0
2005-08-16 01:19:00,197.852,197.872,197.85,197.858,44200000.0
2005-08-16 01:20:00,197.876,197.935,197.867,197.867,60300000.0
2005-08-16 01:21:00,197.883,197.948,197.883,197.9,38100000.0
2005-08-16 01:22:00,197.896,197.9,197.877,197.886,48000000.0
2005-08-16 01:23:00,197.9,197.94,197.876,197.937,62000000.0
2005-08-16 01:24:00,197.942,197.979,197.924,197.977,44900000.0
2005-08-16 01:25:00,197.873,197.989,197.873,197.966,46600000.0
2005-08-16 01:26:00,197.924,197.954,197.9,197.954,58500000.0
2005-08-16 01:27:00,197.976,198.002,197.966,198.002,47000001.0
2005-08-16 01:28:00,197.997,198.0,197.959,197.974,49100000.0
2005-08-16 01:29:00,197.965,197.987,197.922,197.987,50100000.0
2005-08-16 01:30:00,197.975,198.023,197.975,198.023,39500000.0
2005-08-16 01:31:00,197.973,197.992,197.964,197.973,23800000.0
2005-08-16 01:32:00,197.965,197.965,197.884,197.884,30700000.0
2005-08-16 01:33:00,197.891,197.96,197.891,197.95,71000001.0
2005-08-16 01:34:00,197.958,197.975,197.922,197.922,40300000.0
2005-08-16 01:35:00,197.908,197.986,197.901,197.975,40100000.0
2005-08-16 01:36:00,197.903,197.983,197.903,197.928,64799999.0
2005-08-16 01:37:00,197.945,197.95,197.881,197.881,77500001.0
2005-08-16 01:38:00,197.847,197.891,197.847,197.877,50100000.0
2005-08-16 01:39:00,197.901,197.901,197.86,197.866,68400000.0
2005-08-16 01:40:00,197.872,197.905,197.857,197.886,57900000.0
2005-08-16 01:41:00,197.907,197.93,197.849,197.849,57200000.0
2005-08-16 01:42:00,197.83,197.842,197.828,197.828,38300000.0
2005-08-16 01:43:00,197.807,197.815,197.783,197.81,50700000.0
2005-08-16 01:44:00,197.833,197.868,197.816,197.833,51500000.0
2005-08-16 01:45:00,197.867,197.886,197.839,197.856,65999999.0
2005-08-16 01:46:00,197.825,197.889,197.825,197.833,67399999.0
2005-08-16 01:47:00,197.805,197.892,197.8,197.892,43700000.0
2005-08-16 01:48:00,197.848,197.895,197.779,197.779,33700000.0
2005-08-16 01:49:00,197.803,197.811,197.765,197.771,68100001.0
2005-08-16 01:50:00,197.79,197.838,197.76,197.78,62199999.0
2005-08-16 01:51:00,197.768,197.792,197.768,197.776,36200000.0
2005-08-16 01:52:00,197.772,197.817,197.772,197.783,39100000.0
2005-08-16 01:53:00,197.771,197.8,197.751,197.751,30900000.0
2005-08-16 01:54:00,197.765,197.81,197.751,197.808,76000000.0
2005-08-16 01:55:00,197.811,197.825,197.785,197.801,54800001.0
2005-08-16 01:56:00,197.768,197.768,197.747,197.747,54700000.0
2005-08-16 01:57:00,197.794,197.795,197.736,197.778,53500000.0
2005-08-16 01:58:00,197.763,197.833,197.756,197.831,63200000.0
2005-08-16 01:59:00,197.768,197.782,197.758,197.758,68799998.0
2005-08-16 02:00:00,197.776,197.776,197.701,197.708,38600000.0
2005-08-16 02:01:00,197.715,197.751,197.715,197.735,44800000.0
2005-08-16 02:02:00,197.755,197.799,197.755,197.787,22400000.0
2005-08-16 02:03:00,197.776,197.779,197.736,197.756,68200000.0
2005-08-16 02:04:00,197.77,197.77,197.726,197.726,54500000.0
2005-08-16 02:05:00,197.742,197.782,197.742,197.753,66100000.0
2005-08-16 02:06:00,197.734,197.756,197.721,197.721,36200000.0
2005-08-16 02:07:00,197.707,197.724,197.665,197.71,89000001.0
2005-08-16 02:08:00,197.704,197.726,197.678,197.692,78000000.0
2005-08-16 02:09:00,197.689,197.729,197.688,197.728,55299999.0
2005-08-16 02:10:00,197.746,197.765,197.733,197.733,89199999.0
2005-08-16 02:11:00,197.708,197.775,197.708,197.775,119400001.0
2005-08-16 02:12:00,197.794,197.818,197.76,197.803,75500001.0
2005-08-16 02:13:00,197.832,197.832,197.767,197.767,45100000.0
2005-08-16 02:14:00,197.737,197.818,197.711,197.81,96599999.0
2005-08-16 02:15:00,197.803,197.851,197.78,197.786,67699999.0
2005-08-16 02:16:00,197.758,197.776,197.738,197.743,39900000.0
2005-08-16 02:17:00,197.777,197.787,197.712,197.719,37700000.0
2005-08-16 02:18:00,197.739,197.739,197.695,197.715,59200000.0
2005-08-16 02:19:00,197.707,197.714,197.681,197.709,53800000.0
2005-08-16 02:20:00,197.718,197.781,197.712,197.781,16900000.0
2005-08-16 02:21:00,197.784,197.794,197.752,197.794,45400000.0
2005-08-16 02:22:00,197.739,197.809,197.739,197.749,36700000.0
2005-08-16 02:23:00,197.75,197.786,197.736,197.753,19500000.0
2005-08-16 02:24:00,197.736,197.784,197.708,197.725,65400001.0
2005-08-16 02:25:00,197.739,197.74,197.702,197.731,66400000.0
2005-08-16 02:26:00,197.747,197.776,197.747,197.763,38200000.0
2005-08-16 02:27:00,197.774,197.788,197.719,197.777,65000000.0
2005-08-16 02:28:00,197.774,197.791,197.718,197.718,48400000.0
2005-08-16 02:29:00,197.733,197.762,197.733,197.762,31300000.0
2005-08-16 02:30:00,197.725,197.8,197.723,197.747,41400000.0
2005-08-16 02:31:00,197.751,197.751,197.709,197.728,62200000.0
2005-08-16 02:32:00,197.739,197.768,197.739,197.756,40800000.0
2005-08-16 02:33:00,197.72,197.784,197.715,197.715,64100000.0
2005-08-16 02:34:00,197.76,197.781,197.75,197.76,35900000.0
2005-08-16 02:35:00,197.747,197.76,197.72,197.723,49000000.0
2005-08-16 02:36:00,197.713,197.738,197.688,197.701,78200000.0
2005-08-16 02:37:00,197.639,197.701,197.639,197.68,68600000.0
2005-08-16 02:38:00,197.653,197.684,197.653,197.681,42800000.0
2005-08-16 02:39:00,197.722,197.732,197.695,197.706,48500001.0
2005-08-16 02:40:00,197.699,197.709,197.692,197.695,44300001.0
2005-08-16 02:41:00,197.732,197.732,197.69,197.728,47000000.0
2005-08-16 02:42:00,197.726,197.743,197.698,197.698,48300000.0
2005-08-16 02:43:00,197.706,197.719,197.69,197.714,29400000.0
2005-08-16 02:44:00,197.691,197.727,197.691,197.72,65200000.0
2005-08-16 02:45:00,197.703,197.715,197.69,197.693,47100000.0
2005-08-16 02:46:00,197.684,197.73,197.684,197.717,38500000.0
2005-08-16 02:47:00,197.751,197.751,197.681,197.718,59600000.0
2005-08-16 02:48:00,197.726,197.773,197.672,197.672,52300000.0
2005-08-16 02:49:00,197.692,197.728,197.675,197.686,79800000.0
2005-08-16 02:50:00,197.679,197.702,197.67,197.677,69300001.0
2005-08-16 02:51:00,197.668,197.723,197.631,197.717,24300000.0
2005-08-16 02:52:00,197.69,197.718,197.683,197.7,84600001.0
2005-08-16 02:53:00,197.689,197.704,197.664,197.666,46600000.0
2005-08-16 02:54:00,197.648,197.649,197.604,197.616,45799999.0
2005-08-16 02:55:00,197.61,197.625,197.591,197.61,37600000.0
2005-08-16 02:56:00,197.607,197.622,197.57,197.598,62000000.0
2005-08-16 02:57:00,197.569,197.688,197.557,197.688,36400000.0
2005-08-16 02:58:00,197.63,197.656,197.591,197.604,46700000.0
2005-08-16 02:59:00,197.604,197.644,197.596,197.596,77599999.0
2005-08-16 03:00:00,197.576,197.603,197.575,197.594,72500000.0
2005-08-16 03:01:00,197.606,197.639,197.593,197.639,48400000.0
2005-08-16 03:02:00,197.648,197.648,197.556,197.556,37800000.0
2005-08-16 03:03:00,197.56,197.598,197.545,197.586,45000000.0
2005-08-16 03:04:00,197.558,197.592,197.518,197.518,62900000.0
2005-08-16 03:05:00,197.486,197.531,197.486,197.512,51900000.0
2005-08-16 03:06:00,197.493,197.516,197.48,197.513,72399999.0
2005-08-16 03:07:00,197.479,197.496,197.46,197.47,87300000.0
2005-08-16 03:08:00,197.477,197.477,197.426,197.426,41800000.0
2005-08-16 03:09:00,197.421,197.467,197.421,197.467,60300000.0
2005-08-16 03:10:00,197.451,197.498,197.451,197.482,75099999.0
2005-08-16 03:11:00,197.489,197.571,197.48,197.569,74100000.0
2005-08-16 03:12:00,197.599,197.599,197.532,197.564,73900000.0
2005-08-16 03:13:00,197.572,197.572,197.5,197.544,39200000.0
2005-08-16 03:14:00,197.547,197.547,197.519,197.519,28100000.0
2005-08-16 03:15:00,197.518,197.55,197.489,197.55,60500000.0
2005-08-16 03:16:00,197.542,197.57,197.54,197.55,44900000.0
2005-08-16 03:17:00,197.533,197.539,197.519,197.519,69300001.0
2005-08-16 03:18:00,197.543,197.582,197.518,197.524,72900000.0
2005-08-16 03:19:00,197.512,197.526,197.478,197.493,50500000.0
2005-08-16 03:20:00,197.49,197.508,197.49,197.493,36100000.0
2005-08-16 03:21:00,197.493,197.53,197.475,197.509,46300000.0
2005-08-16 03:22:00,197.515,197.551,197.482,197.522,77700001.0
2005-08-16 03:23:00,197.536,197.542,197.489,197.489,51800000.0
2005-08-16 03:24:00,197.509,197.531,197.484,197.531,65400000.0
2005-08-16 03:25:00,197.514,197.514,197.493,197.498,41200000.0
2005-08-16 03:26:00,197.494,197.513,197.462,197.491,21200000.0
2005-08-16 03:27:00,197.521,197.527,197.496,197.512,26200000.0
2005-08-16 03:28:00,197.499,197.51,197.489,197.506,38300000.0
2005-08-16 03:29:00,197.515,197.525,197.486,197.512,32000000.0
2005-08-16 03:30:00,197.484,197.507,197.484,197.499,59699999.0
2005-08-16 03:31:00,197.515,197.517,197.463,197.497,31600000.0
2005-08-16 03:32:00,197.505,197.547,197.49,197.525,45200000.0
2005-08-16 03:33:00,197.522,197.537,197.473,197.473,61400000.0
2005-08-16 03:34:00,197.497,197.506,197.477,197.477,57800000.0
2005-08-16 03:35:00,197.472,197.523,197.466,197.466,53700000.0
2005-08-16 03:36:00,197.475,197.527,197.475,197.511,43900000.0
2005-08-16 03:37:00,197.518,197.539,197.499,197.539,9400000.0
2005-08-16 03:38:00,197.499,197.51,197.475,197.487,81800001.0
2005-08-16 03:39:00,197.472,197.494,197.462,197.462,77000001.0
2005-08-16 03:40:00,197.471,197.516,197.464,197.488,43700000.0
2005-08-16 03:41:00,197.468,197.52,197.454,197.469,72799999.0
2005-08-16 03:42:00,197.494,197.515,197.464,197.476,39400000.0
2005-08-16 03:43:00,197.488,197.526,197.488,197.519,29300000.0
2005-08-16 03:44:00,197.529,197.529,197.501,197.514,50200000.0
2005-08-16 03:45:00,197.532,197.534,197.492,197.518,88300000.0
2005-08-16 03:46:00,197.516,197.546,197.505,197.536,62800001.0
2005-08-16 03:47:00,197.551,197.586,197.525,197.569,101100002.0
2005-08-16 03:48:00,197.541,197.575,197.541,197.575,33800000.0
2005-08-16 03:49:00,197.576,197.582,197.525,197.533,41000000.0
2005-08-16 03:50:00,197.536,197.57,197.532,197.532,59700000.0
2005-08-16 03:51:00,197.509,197.539,197.492,197.523,31500000.0
2005-08-16 03:52:00,197.523,197.58,197.523,197.543,87800000.0
2005-08-16 03:53:00,197.562,197.585,197.547,197.557,66100001.0
2005-08-16 03:54:00,197.559,197.559,197.537,197.557,22400000.0
2005-08-16 03:55:00,197.569,197.584,197.559,197.584,66999999.0
2005-08-16 03:56:00,197.558,197.628,197.558,197.619,58600000.0
2005-08-16 03:57:00,197.584,197.651,197.584,197.627,51700000.0
2005-08-16 03:58:00,197.596,197.621,197.585,197.614,72700000.0
2005-08-16 03:59:00,197.575,197.6,197.559,197.562,29000000.0
2005-08-16 04:00:00,197.588,197.607,197.581,197.583,36400000.0
2005-08-16 04:01:00,197.527,197.606,197.527,197.598,34600000.0
2005-08-16 04:02:00,197.595,197.603,197.567,197.567,65000000.0
2005-08-16 04:03:00,197.587,197.617,197.552,197.567,66900002.0
2005-08-16 04:04:00,197.587,197.611,197.541,197.541,37700000.0
2005-08-16 04:05:00,197.555,197.597,197.555,197.587,40600000.0
2005-08-16 04:06:00,197.599,197.613,197.582,197.594,39900000.0
2005-08-16 04:07:00,197.602,197.631,197.602,197.615,31100000.0
2005-08-16 04:08:00,197.609,197.609,197.555,197.573,79900000.0
2005-08-16 04:09:00,197.566,197.619,197.566,197.593,110799999.0
2005-08-16 04:10:00,197.622,197.624,197.594,197.604,48300000.0
2005-08-16 04:11:00,197.62,197.642,197.597,197.597,60900000.0
2005-08-16 04:12:00,197.589,197.641,197.589,197.608,55700000.0
2005-08-16 04:13:00,197.62,197.62,197.591,197.604,65300000.0
2005-08-16 04:14:00,197.59,197.641,197.589,197.619,70100001.0
2005-08-16 04:15:00,197.631,197.668,197.625,197.633,97600001.0
2005-08-16 04:16:00,197.635,197.638,197.589,197.596,51800000.0
2005-08-16 04:17:00,197.614,197.629,197.574,197.576,32300000.0
2005-08-16 04:18:00,197.599,197.621,197.552,197.564,49299999.0
2005-08-16 04:19:00,197.571,197.589,197.56,197.58,62700000.0
2005-08-16 04:20:00,197.597,197.624,197.567,197.624,65699999.0
2005-08-16 04:21:00,197.616,197.675,197.608,197.673,43900000.0
2005-08-16 04:22:00,197.622,197.671,197.622,197.657,32300000.0
2005-08-16 04:23:00,197.675,197.682,197.643,197.645,27900000.0
2005-08-16 04:24:00,197.629,197.655,197.61,197.627,39000000.0
2005-08-16 04:25:00,197.644,197.686,197.644,197.67,20400000.0
2005-08-16 04:26:00,197.675,197.679,197.609,197.609,60300000.0
2005-08-16 04:27:00,197.657,197.657,197.597,197.646,27300000.0
2005-08-16 04:28:00,197.625,197.649,197.623,197.633,38500000.0
2005-08-16 04:29:00,197.618,197.66,197.617,197.635,63600000.0
2005-08-16 04:30:00,197.61,197.615,197.572,197.572,25300000.0
2005-08-16 04:31:00,197.562,197.567,197.555,197.565,43300000.0
2005-08-16 04:32:00,197.59,197.63,197.572,197.573,63200001.0
2005-08-16 04:33:00,197.588,197.625,197.545,197.545,15000000.0
2005-08-16 04:34:00,197.557,197.636,197.557,197.59,45599999.0
2005-08-16 04:35:00,197.557,197.646,197.557,197.58,80900000.0
2005-08-16 04:36:00,197.618,197.648,197.599,197.599,39500000.0
2005-08-16 04:37:00,197.594,197.602,197.575,197.596,45100001.0
2005-08-16 04:38:00,197.605,197.633,197.588,197.588,68800001.0
2005-08-16 04:39:00,197.605,197.627,197.587,197.608,41500000.0
2005-08-16 04:40:00,197.622,197.622,197.557,197.57,36700000.0
2005-08-16 04:41:00,197.59,197.63,197.57,197.609,22900000.0
2005-08-16 04:42:00,197.604,197.632,197.596,197.596,87200001.0
2005-08-16 04:43:00,197.637,197.647,197.603,197.635,51900000.0
2005-08-16 04:44:00,197.615,197.615,197.585,197.605,51100000.0
2005-08-16 04:45:00,197.617,197.651,197.594,197.594,46300000.0
2005-08-16 04:46:00,197.673,197.677,197.59,197.594,57900001.0
2005-08-16 04:47:00,197.657,197.669,197.613,197.638,46300000.0
2005-08-16 04:48:00,197.7,197.734,197.662,197.662,38600000.0
2005-08-16 04:49:00,197.657,197.715,197.657,197.711,46999999.0
2005-08-16 04:50:00,197.71,197.71,197.646,197.652,71300001.0
2005-08-16 04:51:00,197.64,197.65,197.628,197.65,54399999.0
2005-08-16 04:52:00,197.681,197.703,197.668,197.7,63700000.0
2005-08-16 04:53:00,197.703,197.707,197.66,197.707,30200000.0
2005-08-16 04:54:00,197.697,197.769,197.65,197.769,45899999.0
2005-08-16 04:55:00,197.653,197.659,197.636,197.657,52200000.0
2005-08-16 04:56:00,197.69,197.695,197.638,197.638,75900000.0
2005-08-16 04:57:00,197.663,197.687,197.63,197.63,68600000.0
2005-08-16 04:58:00,197.623,197.652,197.623,197.642,34500000.0
2005-08-16 04:59:00,197.675,197.709,197.657,197.657,29000000.0
2005-08-16 05:00:00,197.64,197.698,197.64,197.669,42000000.0
2005-08-16 05:01:00,197.674,197.674,197.623,197.655,81600000.0
2005-08-16 05:02:00,197.687,197.699,197.639,197.643,69500001.0
2005-08-16 05:03:00,197.654,197.68,197.62,197.68,65899999.0
2005-08-16 05:04:00,197.632,197.677,197.622,197.675,50600000.0
2005-08-16 05:05:00,197.669,197.679,197.643,197.648,48700000.0
2005-08-16 05:06:00,197.645,197.692,197.645,197.663,68499999.0
2005-08-16 05:07:00,197.66,197.682,197.645,197.645,32599999.0
2005-08-16 05:08:00,197.658,197.699,197.62,197.695,90000001.0
2005-08-16 05:09:00,197.692,197.701,197.619,197.619,58500001.0
2005-08-16 05:10:00,197.621,197.653,197.588,197.642,34400000.0
2005-08-16 05:11:00,197.635,197.68,197.615,197.68,63400000.0
2005-08-16 05:12:00,197.675,197.675,197.63,197.667,27300000.0
2005-08-16 05:13:00,197.64,197.694,197.64,197.654,33500000.0
2005-08-16 05:14:00,197.659,197.7,197.659,197.673,43400000.0
2005-08-16 05:15:00,197.687,197.696,197.657,197.668,74600000.0
2005-08-16 05:16:00,197.66,197.698,197.637,197.684,42700000.0
2005-08-16 05:17:00,197.669,197.677,197.633,197.641,39400000.0
2005-08-16 05:18:00,197.659,197.711,197.651,197.711,74900000.0
2005-08-16 05:19:00,197.69,197.736,197.682,197.708,51700001.0
2005-08-16 05:20:00,197.713,197.713,197.685,197.69,34000000.0
2005-08-16 05:21:00,197.709,197.73,197.701,197.725,49500001.0
2005-08-16 05:22:00,197.726,197.733,197.696,197.71,60200000.0
2005-08-16 05:23:00,197.75,197.75,197.678,197.713,39500000.0
2005-08-16 05:24:00,197.699,197.707,197.672,197.672,62500001.0
2005-08-16 05:25:00,197.69,197.706,197.681,197.694,39800000.0
2005-08-16 05:26:00,197.67,197.699,197.665,197.672,30800000.0
2005-08-16 05:27:00,197.714,197.718,197.686,197.692,67200001.0
2005-08-16 05:28:00,197.633,197.735,197.626,197.735,66900001.0
2005-08-16 05:29:00,197.721,197.721,197.677,197.711,51900000.0
2005-08-16 05:30:00,197.71,197.719,197.661,197.675,41000000.0
2005-08-16 05:31:00,197.673,197.674,197.66,197.66,31500001.0
2005-08-16 05:32:00,197.701,197.708,197.674,197.674,71000001.0
2005-08-16 05:33:00,197.675,197.699,197.67,197.699,40700000.0
2005-08-16 05:34:00,197.699,197.724,197.687,197.718,118500000.0
2005-08-16 05:35:00,197.712,197.714,197.684,197.69,93500001.0
2005-08-16 05:36:00,197.666,197.705,197.662,197.687,39700000.0
2005-08-16 05:37:00,197.666,197.689,197.634,197.634,19700000.0
2005-08-16 05:38:00,197.643,197.656,197.606,197.623,69000001.0
2005-08-16 05:39:00,197.642,197.671,197.623,197.623,34000000.0
2005-08-16 05:40:00,197.646,197.684,197.626,197.684,87000001.0
2005-08-16 05:41:00,197.68,197.701,197.611,197.633,24500000.0
2005-08-16 05:42:00,197.642,197.65,197.607,197.644,35100000.0
2005-08-16 05:43:00,197.612,197.645,197.599,197.645,44600001.0
2005-08-16 05:44:00,197.598,197.635,197.568,197.597,44799999.0
2005-08-16 05:45:00,197.585,197.586,197.539,197.54,76900000.0
2005-08-16 05:46:00,197.553,197.586,197.549,197.555,63300000.0
2005-08-16 05:47:00,197.56,197.57,197.518,197.518,37500000.0
2005-08-16 05:48:00,197.549,197.562,197.518,197.531,38800000.0
2005-08-16 05:49:00,197.539,197.556,197.504,197.518,53500000.0
2005-08-16 05:50:00,197.486,197.509,197.436,197.509,68700000.0
2005-08-16 05:51:00,197.458,197.492,197.457,197.457,58000000.0
2005-08-16 05:52:00,197.49,197.548,197.467,197.504,44200000.0
2005-08-16 05:53:00,197.48,197.525,197.471,197.51,60100001.0
2005-08-16 05:54:00,197.521,197.552,197.49,197.507,40200000.0
2005-08-16 05:55:00,197.557,197.565,197.49,197.528,35599999.0
2005-08-16 05:56:00,197.483,197.492,197.45,197.468,38700000.0
2005-08-16 05:57:00,197.514,197.529,197.478,197.48,73399998.0
2005-08-16 05:58:00,197.508,197.508,197.466,197.482,29100000.0
2005-08-16 05:59:00,197.476,197.519,197.46,197.518,47900000.0
2005-08-16 06:00:00,197.474,197.519,197.47,197.51,59000000.0
2005-08-16 06:01:00,197.501,197.538,197.474,197.538,78300001.0
2005-08-16 06:02:00,197.514,197.536,197.505,197.505,42799999.0
2005-08-16 06:03:00,197.491,197.539,197.491,197.524,35900000.0
2005-08-16 06:04:00,197.53,197.547,197.512,197.543,70100000.0
2005-08-16 06:05:00,197.535,197.535,197.483,197.501,21100000.0
2005-08-16 06:06:00,197.521,197.533,197.495,197.524,48300000.0
2005-08-16 06:07:00,197.49,197.532,197.48,197.5,108800000.0
2005-08-16 06:08:00,197.499,197.516,197.484,197.485,36000000.0
2005-08-16 06:09:00,197.504,197.529,197.497,197.497,60000000.0
2005-08-16 06:10:00,197.509,197.525,197.494,197.516,63400001.0
2005-08-16 06:11:00,197.512,197.556,197.507,197.556,61700000.0
2005-08-16 06:12:00,197.571,197.612,197.571,197.577,48300000.0
2005-08-16 06:13:00,197.552,197.575,197.552,197.575,63100000.0
2005-08-16 06:14:00,197.553,197.564,197.498,197.559,46300000.0
2005-08-16 06:15:00,197.548,197.556,197.528,197.539,26200000.0
2005-08-16 06:16:00,197.551,197.603,197.551,197.59,71700000.0
2005-08-16 06:17:00,197.598,197.598,197.543,197.549,34100000.0
2005-08-16 06:18:00,197.563,197.563,197.54,197.543,46600000.0
2005-08-16 06:19:00,197.56,197.573,197.556,197.556,32000000.0
2005-08-16 06:20:00,197.575,197.586,197.559,197.586,61899999.0
2005-08-16 06:21:00,197.592,197.601,197.564,197.583,50800000.0
2005-08-16 06:22:00,197.592,197.613,197.537,197.537,42800000.0
2005-08-16 06:23:00,197.577,197.597,197.575,197.575,88700000.0
2005-08-16 06:24:00,197.557,197.611,197.557,197.593,29100000.0
2005-08-16 06:25:00,197.632,197.636,197.563,197.563,49000001.0
2005-08-16 06:26:00,197.577,197.606,197.577,197.606,87900001.0
2005-08-16 06:27:00,197.598,197.624,197.58,197.588,44500000.0
2005-08-16 06:28:00,197.621,197.625,197.554,197.572,31800000.0
2005-08-16 06:29:00,197.573,197.621,197.543,197.621,59600000.0
2005-08-16 06:30:00,197.577,197.585,197.527,197.529,48500000.0
2005-08-16 06:31:00,197.534,197.585,197.528,197.538,101500001.0
2005-08-16 06:32:00,197.553,197.594,197.553,197.586,31100000.0
2005-08-16 06:33:00,197.576,197.602,197.559,197.599,84000000.0
2005-08-16 06:34:00,197.604,197.615,197.563,197.563,57100000.0
2005-08-16 06:35:00,197.555,197.593,197.55,197.593,34700000.0
2005-08-16 06:36:00,197.57,197.577,197.565,197.575,50100001.0
2005-08-16 06:37:00,197.592,197.624,197.583,197.583,24400000.0
2005-08-16 06:38:00,197.593,197.602,197.556,197.556,44300000.0
2005-08-16 06:39:00,197.548,197.627,197.548,197.627,64700000.0
2005-08-16 06:40:00,197.67,197.68,197.619,197.65,33600000.0
2005-08-16 06:41:00,197.637,197.637,197.598,197.628,34200001.0
2005-08-16 06:42:00,197.638,197.689,197.638,197.652,50500000.0
2005-08-16 06:43:00,197.637,197.682,197.63,197.651,41200000.0
2005-08-16 06:44:00,197.659,197.68,197.654,197.654,41200000.0
2005-08-16 06:45:00,197.663,197.682,197.615,197.657,74600001.0
2005-08-16 06:46:00,197.649,197.671,197.643,197.66,72899999.0
2005-08-16 06:47:00,197.628,197.68,197.623,197.67,45900001.0
2005-08-16 06:48:00,197.672,197.693,197.625,197.693,32900000.0
2005-08-16 06:49:00,197.613,197.662,197.613,197.642,59600000.0
2005-08-16 06:50:00,197.616,197.654,197.616,197.649,61500001.0
2005-08-16 06:51:00,197.642,197.676,197.623,197.635,67199999.0
2005-08-16 06:52:00,197.644,197.665,197.621,197.652,47100000.0
2005-08-16 06:53:00,197.618,197.66,197.613,197.645,54100000.0
2005-08-16 06:54:00,197.639,197.689,197.639,197.654,60100001.0
2005-08-16 06:55:00,197.654,197.665,197.622,197.665,36199999.0
2005-08-16 06:56:00,197.67,197.689,197.64,197.689,50700000.0
2005-08-16 06:57:00,197.681,197.703,197.655,197.666,55000000.0
2005-08-16 06:58:00,197.648,197.678,197.643,197.657,44200001.0
2005-08-16 06:59:00,197.644,197.687,197.625,197.655,61400000.0
2005-08-16 07:00:00,197.654,197.685,197.638,197.648,40299999.0
2005-08-16 07:01:00,197.653,197.706,197.646,197.698,52700000.0
2005-08-16 07:02:00,197.732,197.749,197.654,197.701,37000001.0
2005-08-16 07:03:00,197.736,197.736,197.709,197.721,54799999.0
2005-08-16 07:04:00,197.706,197.746,197.685,197.685,76699999.0
2005-08-16 07:05:00,197.728,197.742,197.709,197.726,32900000.0
2005-08-16 07:06:00,197.708,197.724,197.688,197.706,48300000.0
2005-08-16 07:07:00,197.687,197.711,197.662,197.662,104500001.0
2005-08-16 07:08:00,197.706,197.724,197.663,197.663,38300000.0
2005-08-16 07:09:00,197.688,197.71,197.678,197.704,67299999.0
2005-08-16 07:10:00,197.644,197.644,197.595,197.621,59300000.0
2005-08-16 07:11:00,197.647,197.724,197.642,197.642,48799999.0
2005-08-16 07:12:00,197.619,197.693,197.618,197.662,53500000.0
2005-08-16 07:13:00,197.638,197.681,197.625,197.636,54000000.0
2005-08-16 07:14:00,197.635,197.655,197.612,197.63,88100000.0
2005-08-16 07:15:00,197.603,197.672,197.603,197.659,26100000.0
2005-08-16 07:16:00,197.601,197.643,197.589,197.589,64500000.0
2005-08-16 07:17:00,197.622,197.651,197.598,197.623,53700000.0
2005-08-16 07:18:00,197.612,197.663,197.612,197.627,32600000.0
2005-08-16 07:19:00,197.609,197.661,197.607,197.611,79800000.0
2005-08-16 07:20:00,197.611,197.641,197.611,197.641,25500000.0
2005-08-16 07:21:00,197.667,197.673,197.61,197.61,44400000.0
2005-08-16 07:22:00,197.62,197.621,197.583,197.612,38700000.0
2005-08-16 07:23:00,197.568,197.63,197.567,197.63,66900000.0
2005-08-16 07:24:00,197.603,197.617,197.595,197.617,38900000.0
2005-08-16 07:25:00,197.611,197.623,197.6,197.613,49600000.0
2005-08-16 07:26:00,197.604,197.626,197.58,197.616,79399999.0
2005-08-16 07:27:00,197.591,197.628,197.574,197.628,44000000.0
2005-08-16 07:28:00,197.603,197.624,197.583,197.583,64100001.0
2005-08-16 07:29:00,197.6,197.61,197.585,197.595,71399999.0
2005-08-16 07:30:00,197.568,197.604,197.556,197.57,80500001.0
2005-08-16 07:31:00,197.563,197.61,197.551,197.61,83900000.0
2005-08-16 07:32:00,197.593,197.637,197.592,197.637,51300001.0
2005-08-16 07:33:00,197.632,197.652,197.614,197.614,66600000.0
2005-08-16 07:34:00,197.61,197.624,197.57,197.57,44300000.0
2005-08-16 07:35:00,197.63,197.63,197.568,197.581,59800000.0
2005-08-16 07:36:00,197.625,197.625,197.59,197.599,25100000.0
2005-08-16 07:37:00,197.592,197.611,197.592,197.592,76200001.0
2005-08-16 07:38:00,197.621,197.639,197.602,197.627,44299999.0
2005-08-16 07:39:00,197.629,197.629,197.583,197.617,87400001.0
2005-08-16 07:40:00,197.627,197.635,197.575,197.59,23100000.0
2005-08-16 07:41:00,197.629,197.629,197.577,197.603,27000000.0
2005-08-16 07:42:00,197.608,197.662,197.608,197.65,39700000.0
2005-08-16 07:43:00,197.641,197.641,197.601,197.62,85100000.0
2005-08-16 07:44:00,197.647,197.666,197.639,197.661,25500000.0
2005-08-16 07:45:00,197.631,197.698,197.621,197.667,61400000.0
2005-08-16 07:46:00,197.668,197.686,197.626,197.633,43000000.0
2005-08-16 07:47:00,197.668,197.668,197.621,197.661,49200000.0
2005-08-16 07:48:00,197.633,197.672,197.609,197.672,31400000.0
2005-08-16 07:49:00,197.655,197.655,197.621,197.635,37100000.0
2005-08-16 07:50:00,197.608,197.653,197.591,197.619,34700000.0
2005-08-16 07:51:00,197.646,197.661,197.614,197.644,39800000.0
2005-08-16 07:52:00,197.605,197.672,197.605,197.637,73700001.0
2005-08-16 07:53:00,197.662,197.671,197.622,197.671,74300002.0
2005-08-16 07:54:00,197.623,197.64,197.609,197.64,54000000.0
2005-08-16 07:55:00,197.603,197.656,197.603,197.651,30800000.0
2005-08-16 07:56:00,197.664,197.679,197.618,197.667,58500000.0
2005-08-16 07:57:00,197.65,197.65,197.609,197.636,47400000.0
2005-08-16 07:58:00,197.652,197.659,197.634,197.658,49400000.0
2005-08-16 07:59:00,197.634,197.695,197.611,197.694,63100000.0
2005-08-16 08:00:00,197.682,197.7,197.664,197.678,40600000.0
2005-08-16 08:01:00,197.656,197.693,197.642,197.69,57900000.0
2005-08-16 08:02:00,197.652,197.656,197.617,197.617,23800000.0
2005-08-16 08:03:00,197.644,197.663,197.628,197.628,57100000.0
2005-08-16 08:04:00,197.616,197.625,197.59,197.59,32700000.0
2005-08-16 08:05:00,197.567,197.596,197.567,197.575,45200000.0
2005-08-16 08:06:00,197.597,197.597,197.559,197.574,40200000.0
2005-08-16 08:07:00,197.579,197.644,197.579,197.6,70000000.0
2005-08-16 08:08:00,197.717,197.717,197.602,197.617,78300000.0
2005-08-16 08:09:00,197.581,197.622,197.581,197.618,26700000.0
2005-08-16 08:10:00,197.62,197.665,197.604,197.647,44400000.0
2005-08-16 08:11:00,197.645,197.677,197.637,197.648,83100000.0
2005-08-16 08:12:00,197.64,197.686,197.632,197.67,34300000.0
2005-08-16 08:13:00,197.668,197.688,197.656,197.688,40200000.0
2005-08-16 08:14:00,197.7,197.722,197.675,197.722,92900001.0
2005-08-16 08:15:00,197.691,197.732,197.682,197.718,64100001.0
2005-08-16 08:16:00,197.685,197.706,197.662,197.684,55000000.0
2005-08-16 08:17:00,197.674,197.696,197.67,197.679,61400001.0
2005-08-16 08:18:00,197.695,197.711,197.677,197.677,29200000.0
2005-08-16 08:19:00,197.683,197.702,197.664,197.686,56299999.0
2005-08-16 08:20:00,197.673,197.717,197.66,197.66,68300000.0
2005-08-16 08:21:00,197.669,197.682,197.644,197.682,53400001.0
2005-08-16 08:22:00,197.688,197.728,197.67,197.69,66600000.0
2005-08-16 08:23:00,197.687,197.713,197.687,197.698,79100000.0
2005-08-16 08:24:00,197.715,197.73,197.694,197.722,42400001.0
2005-08-16 08:25:00,197.684,197.714,197.684,197.695,33600000.0
2005-08-16 08:26:00,197.679,197.722,197.679,197.702,56399999.0
2005-08-16 08:27:00,197.694,197.758,197.694,197.757,54200001.0
2005-08-16 08:28:00,197.773,197.775,197.752,197.752,61900001.0
2005-08-16 08:29:00,197.765,197.768,197.695,197.695,42100000.0
2005-08-16 08:30:00,197.684,197.704,197.665,197.68,39400000.0
2005-08-16 08:31:00,197.66,197.66,197.621,197.64,36200000.0
2005-08-16 08:32:00,197.646,197.703,197.644,197.689,41800000.0
2005-08-16 08:33:00,197.691,197.708,197.682,197.703,72900000.0
2005-08-16 08:34:00,197.724,197.768,197.712,197.768,59500000.0
2005-08-16 08:35:00,197.728,197.751,197.695,197.695,39700000.0
2005-08-16 08:36:00,197.669,197.688,197.669,197.685,50300000.0
2005-08-16 08:37:00,197.655,197.697,197.647,197.697,57300000.0
2005-08-16 08:38:00,197.688,197.733,197.664,197.704,65500000.0
2005-08-16 08:39:00,197.681,197.696,197.672,197.685,79700000.0
2005-08-16 08:40:00,197.688,197.688,197.666,197.668,47399999.0
2005-08-16 08:41:00,197.681,197.724,197.679,197.679,76100002.0
2005-08-16 08:42:00,197.689,197.693,197.655,197.678,81000001.0
2005-08-16 08:43:00,197.671,197.671,197.624,197.645,63200000.0
2005-08-16 08:44:00,197.648,197.692,197.613,197.613,71200000.0
2005-08-16 08:45:00,197.642,197.659,197.604,197.604,48900000.0
2005-08-16 08:46:00,197.589,197.604,197.569,197.575,29800000.0
2005-08-16 08:47:00,197.557,197.58,197.543,197.543,21600000.0
2005-08-16 08:48:00,197.546,197.575,197.546,197.575,22700000.0
2005-08-16 08:49:00,197.567,197.63,197.567,197.63,76800001.0
2005-08-16 08:50:00,197.649,197.664,197.586,197.6,56600001.0
2005-08-16 08:51:00,197.606,197.676,197.606,197.662,35800000.0
2005-08-16 08:52:00,197.662,197.691,197.643,197.691,92600001.0
2005-08-16 08:53:00,197.691,197.758,197.691,197.758,31000000.0
2005-08-16 08:54:00,197.792,197.795,197.655,197.707,58400001.0
2005-08-16 08:55:00,197.763,197.772,197.751,197.758,52899999.0
2005-08-16 08:56:00,197.717,197.717,197.673,197.683,42600000.0
2005-08-16 08:57:00,197.687,197.687,197.654,197.667,31300000.0
2005-08-16 08:58:00,197.678,197.721,197.656,197.656,114700000.0
2005-08-16 08:59:00,197.667,197.676,197.649,197.666,54800000.0
2005-08-16 09:00:00,197.709,197.736,197.709,197.733,47900000.0
2005-08-16 09:01:00,197.698,197.759,197.693,197.71,48799999.0
2005-08-16 09:02:00,197.728,197.763,197.704,197.731,67099998.0
2005-08-16 09:03:00,197.748,197.758,197.734,197.736,61300000.0
2005-08-16 09:04:00,197.734,197.781,197.73,197.762,41200000.0
2005-08-16 09:05:00,197.749,197.752,197.715,197.73,31300000.0
2005-08-16 09:06:00,197.749,197.807,197.738,197.802,49399999.0
2005-08-16 09:07:00,197.822,197.839,197.814,197.839,47800001.0
2005-08-16 09:08:00,197.821,197.836,197.803,197.803,32200000.0
2005-08-16 09:09:00,197.764,197.764,197.683,197.683,29100000.0
2005-08-16 09:10:00,197.705,197.761,197.677,197.757,65600000.0
2005-08-16 09:11:00,197.746,197.761,197.689,197.744,55400000.0
2005-08-16 09:12:00,197.742,197.766,197.723,197.766,39800000.0
2005-08-16 09:13:00,197.769,197.805,197.769,197.77,37000000.0
2005-08-16 09:14:00,197.757,197.784,197.75,197.768,41500000.0
2005-08-16 09:15:00,197.78,197.78,197.712,197.728,74500000.0
2005-08-16 09:16:00,197.73,197.748,197.724,197.748,20000000.0
2005-08-16 09:17:00,197.739,197.75,197.726,197.746,68500000.0
2005-08-16 09:18:00,197.749,197.763,197.7,197.748,32600000.0
2005-08-16 09:19:00,197.733,197.756,197.733,197.737,33800000.0
2005-08-16 09:20:00,197.73,197.783,197.73,197.758,38000000.0
2005-08-16 09:21:00,197.75,197.765,197.694,197.722,61600000.0
2005-08-16 09:22:00,197.738,197.754,197.722,197.751,48100000.0
2005-08-16 09:23:00,197.751,197.758,197.721,197.754,16400000.0
2005-08-16 09:24:00,197.759,197.759,197.721,197.721,45600000.0
2005-08-16 09:25:00,197.714,197.73,197.693,197.73,58700000.0
2005-08-16 09:26:00,197.743,197.75,197.727,197.738,71000001.0
2005-08-16 09:27:00,197.767,197.79,197.743,197.79,45100000.0
2005-08-16 09:28:00,197.791,197.791,197.758,197.778,45900000.0
2005-08-16 09:29:00,197.767,197.795,197.767,197.787,58899999.0
2005-08-16 09:30:00,197.793,197.807,197.767,197.805,78500001.0
2005-08-16 09:31:00,197.797,197.831,197.797,197.831,10400000.0
2005-08-16 09:32:00,197.85,197.856,197.774,197.804,56400001.0
2005-08-16 09:33:00,197.809,197.848,197.807,197.84,45200000.0
2005-08-16 09:34:00,197.844,197.868,197.832,197.868,44300000.0
2005-08-16 09:35:00,197.895,197.903,197.858,197.894,63100000.0
2005-08-16 09:36:00,197.902,197.916,197.888,197.913,60700000.0
2005-08-16 09:37:00,197.912,197.922,197.831,197.9,46500001.0
2005-08-16 09:38:00,197.886,197.918,197.878,197.918,50000000.0
2005-08-16 09:39:00,197.911,197.911,197.861,197.867,81300000.0
2005-08-16 09:40:00,197.871,197.897,197.86,197.883,31800000.0
2005-08-16 09:41:00,197.867,197.867,197.833,197.833,24000000.0
2005-08-16 09:42:00,197.855,197.879,197.777,197.777,33700000.0
2005-08-16 09:43:00,197.738,197.89,197.738,197.751,42900000.0
2005-08-16 09:44:00,197.717,197.768,197.717,197.731,49900000.0
2005-08-16 09:45:00,197.72,197.78,197.717,197.773,70700001.0
2005-08-16 09:46:00,197.745,197.761,197.743,197.753,45000000.0
2005-08-16 09:47:00,197.76,197.872,197.744,197.834,40000000.0
2005-08-16 09:48:00,197.78,197.817,197.766,197.774,49800000.0
2005-08-16 09:49:00,197.773,197.794,197.769,197.771,59500000.0
2005-08-16 09:50:00,197.782,197.782,197.714,197.714,72600000.0
2005-08-16 09:51:00,197.735,197.787,197.735,197.757,43400000.0
2005-08-16 09:52:00,197.772,197.772,197.746,197.746,52300000.0
2005-08-16 09:53:00,197.73,197.794,197.723,197.759,45900000.0
2005-08-16 09:54:00,197.741,197.791,197.741,197.749,79000000.0
2005-08-16 09:55:00,197.738,197.76,197.734,197.758,26400000.0
2005-08-16 09:56:00,197.749,197.784,197.741,197.745,53200000.0
2005-08-16 09:57:00,197.758,197.781,197.704,197.704,29000000.0
2005-08-16 09:58:00,197.719,197.747,197.662,197.667,51000000.0
2005-08-16 09:59:00,197.7,197.737,197.675,197.692,83900000.0
2005-08-16 10:00:00,197.687,197.782,197.687,197.777,59300000.0
2005-08-16 10:01:00,197.725,197.754,197.724,197.743,67200000.0
2005-08-16 10:02:00,197.764,197.764,197.727,197.727,32400000.0
2005-08-16 10:03:00,197.747,197.763,197.747,197.763,74600000.0
2005-08-16 10:04:00,197.771,197.793,197.758,197.758,54400001.0
2005-08-16 10:05:00,197.749,197.767,197.722,197.728,27200000.0
2005-08-16 10:06:00,197.721,197.758,197.712,197.738,69500000.0
2005-08-16 10:07:00,197.749,197.759,197.711,197.733,58300001.0
2005-08-16 10:08:00,197.681,197.739,197.678,197.732,33800000.0
2005-08-16 10:09:00,197.704,197.731,197.687,197.728,56100001.0
2005-08-16 10:10:00,197.744,197.766,197.719,197.739,58100000.0
2005-08-16 10:11:00,197.748,197.783,197.748,197.772,29200000.0
2005-08-16 10:12:00,197.748,197.748,197.73,197.743,68800001.0
2005-08-16 10:13:00,197.764,197.774,197.716,197.744,59100001.0
2005-08-16 10:14:00,197.739,197.739,197.719,197.726,40400000.0
2005-08-16 10:15:00,197.723,197.781,197.718,197.766,55000000.0
2005-08-16 10:16:00,197.743,197.764,197.717,197.717,35200001.0
2005-08-16 10:17:00,197.73,197.782,197.718,197.782,59200001.0
2005-08-16 10:18:00,197.703,197.764,197.703,197.73,59500000.0
2005-08-16 10:19:00,197.715,197.715,197.691,197.713,47800000.0
2005-08-16 10:20:00,197.739,197.763,197.702,197.763,74300000.0
2005-08-16 10:21:00,197.714,197.754,197.714,197.722,18800000.0
2005-08-16 10:22:00,197.746,197.778,197.726,197.767,33400000.0
2005-08-16 10:23:00,197.725,197.77,197.717,197.767,69000001.0
2005-08-16 10:24:00,197.74,197.75,197.727,197.742,65400000.0
2005-08-16 10:25:00,197.751,197.782,197.75,197.75,44600001.0
2005-08-16 10:26:00,197.759,197.793,197.733,197.787,15100000.0
2005-08-16 10:27:00,197.788,197.821,197.757,197.757,89800001.0
2005-08-16 10:28:00,197.774,197.799,197.769,197.769,48800000.0
2005-08-16 10:29:00,197.784,197.784,197.723,197.723,61200000.0
2005-08-16 10:30:00,197.739,197.951,197.739,197.951,50700001.0
2005-08-16 10:31:00,197.954,197.96,197.856,197.856,35600000.0
2005-08-16 10:32:00,197.886,197.886,197.847,197.853,79800000.0
2005-08-16 10:33:00,197.852,197.856,197.826,197.836,49200000.0
2005-08-16 10:34:00,197.839,197.851,197.819,197.842,63300000.0
2005-08-16 10:35:00,197.832,197.865,197.828,197.84,49799999.0
2005-08-16 10:36:00,197.858,197.882,197.858,197.87,64600000.0
2005-08-16 10:37:00,197.867,197.876,197.856,197.871,63900000.0
2005-08-16 10:38:00,197.899,197.915,197.888,197.908,64900000.0
2005-08-16 10:39:00,197.842,197.849,197.806,197.806,43400000.0
2005-08-16 10:40:00,197.787,197.819,197.778,197.783,47700000.0
2005-08-16 10:41:00,197.8,197.825,197.788,197.8,34100000.0
2005-08-16 10:42:00,197.767,197.775,197.756,197.765,30300000.0
2005-08-16 10:43:00,197.753,197.784,197.752,197.784,55400000.0
2005-08-16 10:44:00,197.764,197.803,197.748,197.803,127499999.0
2005-08-16 10:45:00,197.834,197.875,197.834,197.875,30200000.0
2005-08-16 10:46:00,197.865,197.919,197.857,197.857,43500000.0
2005-08-16 10:47:00,197.837,197.837,197.788,197.802,52900000.0
2005-08-16 10:48:00,197.811,197.846,197.803,197.824,49700000.0
2005-08-16 10:49:00,197.801,197.83,197.782,197.802,40300000.0
2005-08-16 10:50:00,197.796,197.836,197.796,197.812,37200000.0
2005-08-16 10:51:00,197.84,197.866,197.825,197.832,62299999.0
2005-08-16 10:52:00,197.855,197.879,197.841,197.861,33200000.0
2005-08-16 10:53:00,197.851,197.851,197.823,197.836,27600000.0
2005-08-16 10:54:00,197.829,197.874,197.829,197.854,53200000.0
2005-08-16 10:55:00,197.83,197.833,197.808,197.808,38500000.0
2005-08-16 10:56:00,197.789,197.834,197.787,197.814,43500000.0
2005-08-16 10:57:00,197.801,197.831,197.772,197.772,38300000.0
2005-08-16 10:58:00,197.745,197.824,197.737,197.763,69800000.0
2005-08-16 10:59:00,197.715,197.854,197.715,197.732,81700000.0
2005-08-16 11:00:00,197.716,197.831,197.702,197.76,77900000.0
2005-08-16 11:01:00,197.75,197.854,197.744,197.801,18800000.0
2005-08-16 11:02:00,197.784,197.83,197.784,197.83,30600000.0
2005-08-16 11:03:00,197.817,197.835,197.749,197.753,52600001.0
2005-08-16 11:04:00,197.762,197.762,197.717,197.733,26000000.0
2005-08-16 11:05:00,197.741,197.749,197.736,197.748,27000000.0
2005-08-16 11:06:00,197.778,197.828,197.751,197.828,48900000.0
2005-08-16 11:07:00,197.777,197.808,197.777,197.79,50700000.0
2005-08-16 11:08:00,197.806,197.806,197.737,197.748,45100000.0
2005-08-16 11:09:00,197.768,197.807,197.752,197.752,18800000.0
2005-08-16 11:10:00,197.746,197.804,197.746,197.8,49100000.0
2005-08-16 11:11:00,197.762,197.768,197.726,197.733,76900001.0
2005-08-16 11:12:00,197.729,197.738,197.715,197.738,40400000.0
2005-08-16 11:13:00,197.748,197.762,197.726,197.726,56200000.0
2005-08-16 11:14:00,197.753,197.783,197.745,197.783,52800000.0
2005-08-16 11:15:00,197.733,197.761,197.729,197.754,58699999.0
2005-08-16 11:16:00,197.76,197.774,197.76,197.774,72300001.0
2005-08-16 11:17:00,197.792,197.792,197.75,197.785,60500001.0
2005-08-16 11:18:00,197.791,197.818,197.791,197.794,38600000.0
2005-08-16 11:19:00,197.781,197.805,197.781,197.789,26800000.0
2005-08-16 11:20:00,197.751,197.771,197.727,197.727,77300000.0
2005-08-16 11:21:00,197.721,197.773,197.717,197.773,31800001.0
2005-08-16 11:22:00,197.769,197.769,197.71,197.739,68999998.0
2005-08-16 11:23:00,197.725,197.787,197.725,197.764,38700000.0
2005-08-16 11:24:00,197.749,197.774,197.736,197.764,35800000.0
2005-08-16 11:25:00,197.779,197.779,197.754,197.76,64399999.0
2005-08-16 11:26:00,197.755,197.796,197.744,197.782,52700000.0
2005-08-16 11:27:00,197.774,197.793,197.746,197.746,90300001.0
2005-08-16 11:28:00,197.751,197.771,197.751,197.762,26500000.0
2005-08-16 11:29:00,197.776,197.776,197.724,197.725,26400000.0
2005-08-16 11:30:00,197.721,197.783,197.718,197.731,79200000.0
2005-08-16 11:31:00,197.691,197.743,197.683,197.727,82799999.0
2005-08-16 11:32:00,197.717,197.732,197.647,197.652,44600000.0
2005-08-16 11:33:00,197.65,197.743,197.64,197.688,49000001.0
2005-08-16 11:34:00,197.663,197.749,197.663,197.702,37300000.0
2005-08-16 11:35:00,197.698,197.733,197.643,197.645,41700000.0
2005-08-16 11:36:00,197.63,197.677,197.61,197.639,48400000.0
2005-08-16 11:37:00,197.633,197.674,197.631,197.66,19800000.0
2005-08-16 11:38:00,197.65,197.695,197.65,197.695,40400000.0
2005-08-16 11:39:00,197.699,197.724,197.682,197.702,40900000.0
2005-08-16 11:40:00,197.687,197.707,197.663,197.663,63600000.0
2005-08-16 11:41:00,197.672,197.69,197.664,197.664,75900001.0
2005-08-16 11:42:00,197.662,197.702,197.66,197.702,102099999.0
2005-08-16 11:43:00,197.699,197.727,197.69,197.69,113000000.0
2005-08-16 11:44:00,197.718,197.732,197.689,197.715,59700000.0
2005-08-16 11:45:00,197.737,197.767,197.723,197.752,79299999.0
2005-08-16 11:46:00,197.722,197.752,197.722,197.743,51900000.0
2005-08-16 11:47:00,197.747,197.75,197.724,197.724,38899999.0
2005-08-16 11:48:00,197.734,197.748,197.697,197.702,41400000.0
2005-08-16 11:49:00,197.708,197.745,197.708,197.712,28000000.0
2005-08-16 11:50:00,197.712,197.721,197.695,197.695,40499999.0
2005-08-16 11:51:00,197.767,197.767,197.695,197.695,108599999.0
2005-08-16 11:52:00,197.707,197.743,197.707,197.716,21600000.0
2005-08-16 11:53:00,197.744,197.756,197.701,197.739,38600000.0
2005-08-16 11:54:00,197.758,197.766,197.702,197.717,97100000.0
2005-08-16 11:55:00,197.718,197.734,197.705,197.734,64300001.0
2005-08-16 11:56:00,197.747,197.754,197.699,197.71,70000001.0
2005-08-16 11:57:00,197.711,197.729,197.711,197.719,36700000.0
2005-08-16 11:58:00,197.709,197.736,197.699,197.711,29600000.0
2005-08-16 11:59:00,197.763,197.763,197.675,197.698,57000001.0
2005-08-16 12:00:00,197.704,197.709,197.686,197.709,35000000.0
2005-08-16 12:01:00,197.723,197.723,197.683,197.69,42200000.0
2005-08-16 12:02:00,197.702,197.702,197.664,197.689,75700001.0
2005-08-16 12:03:00,197.717,197.726,197.668,197.723,65399999.0
2005-08-16 12:04:00,197.725,197.748,197.686,197.745,51100000.0
2005-08-16 12:05:00,197.697,197.736,197.697,197.705,41100000.0
2005-08-16 12:06:00,197.703,197.748,197.703,197.723,50300000.0
2005-08-16 12:07:00,197.706,197.727,197.686,197.72,33200000.0
2005-08-16 12:08:00,197.725,197.746,197.72,197.746,34599999.0
2005-08-16 12:09:00,197.748,197.761,197.722,197.723,46000000.0
2005-08-16 12:10:00,197.754,197.778,197.754,197.77,41700000.0
2005-08-16 12:11:00,197.733,197.765,197.713,197.753,35300000.0
2005-08-16 12:12:00,197.698,197.715,197.675,197.678,53100000.0
2005-08-16 12:13:00,197.702,197.721,197.659,197.668,53400000.0
2005-08-16 12:14:00,197.695,197.723,197.66,197.686,41800000.0
2005-08-16 12:15:00,197.675,197.695,197.634,197.634,56899999.0
2005-08-16 12:16:00,197.654,197.656,197.619,197.625,82200000.0
2005-08-16 12:17:00,197.611,197.611,197.573,197.595,73300001.0
2005-08-16 12:18:00,197.597,197.597,197.578,197.578,39100000.0
2005-08-16 12:19:00,197.57,197.657,197.558,197.604,59300002.0
2005-08-16 12:20:00,197.608,197.658,197.568,197.577,67800000.0
2005-08-16 12:21:00,197.613,197.658,197.574,197.658,52600000.0
2005-08-16 12:22:00,197.63,197.667,197.63,197.631,63700001.0
2005-08-16 12:23:00,197.64,197.685,197.64,197.667,19500000.0
2005-08-16 12:24:00,197.63,197.661,197.63,197.661,48400000.0
2005-08-16 12:25:00,197.677,197.684,197.608,197.628,52000000.0
2005-08-16 12:26:00,197.609,197.644,197.59,197.64,47400000.0
2005-08-16 12:27:00,197.675,197.675,197.581,197.581,18000000.0
2005-08-16 12:28:00,197.578,197.626,197.553,197.576,46600000.0
2005-08-16 12:29:00,197.564,197.615,197.564,197.595,37100000.0
2005-08-16 12:30:00,197.627,197.638,197.586,197.593,59000000.0
2005-08-16 12:31:00,197.586,197.586,197.519,197.519,67500000.0
2005-08-16 12:32:00,197.539,197.582,197.539,197.582,29500000.0
2005-08-16 12:33:00,197.573,197.623,197.557,197.567,37300000.0
2005-08-16 12:34:00,197.538,197.579,197.532,197.574,102699999.0
2005-08-16 12:35:00,197.609,197.626,197.563,197.617,25900000.0
2005-08-16 12:36:00,197.553,197.563,197.543,197.544,98300001.0
2005-08-16 12:37:00,197.578,197.607,197.506,197.556,75499999.0
2005-08-16 12:38:00,197.568,197.568,197.549,197.56,38300000.0
2005-08-16 12:39:00,197.567,197.58,197.527,197.561,65800000.0
2005-08-16 12:40:00,197.541,197.558,197.525,197.532,28300000.0
2005-08-16 12:41:00,197.562,197.582,197.542,197.562,37300000.0
2005-08-16 12:42:00,197.523,197.532,197.502,197.532,41500000.0
2005-08-16 12:43:00,197.539,197.539,197.505,197.505,35300000.0
2005-08-16 12:44:00,197.486,197.565,197.486,197.523,62900000.0
2005-08-16 12:45:00,197.505,197.544,197.501,197.522,31800000.0
2005-08-16 12:46:00,197.501,197.545,197.491,197.537,53100000.0
2005-08-16 12:47:00,197.552,197.552,197.491,197.501,83800000.0
2005-08-16 12:48:00,197.48,197.502,197.467,197.467,41400000.0
2005-08-16 12:49:00,197.444,197.499,197.439,197.488,66800001.0
2005-08-16 12:50:00,197.505,197.526,197.499,197.521,76700001.0
2005-08-16 12:51:00,197.509,197.512,197.457,197.506,31900000.0
2005-08-16 12:52:00,197.509,197.528,197.479,197.526,66400000.0
2005-08-16 12:53:00,197.508,197.544,197.499,197.53,86100000.0
2005-08-16 12:54:00,197.526,197.54,197.485,197.532,43700000.0
2005-08-16 12:55:00,197.534,197.534,197.489,197.516,65700000.0
2005-08-16 12:56:00,197.515,197.527,197.515,197.517,19100000.0
2005-08-16 12:57:00,197.554,197.58,197.544,197.56,49200000.0
2005-08-16 12:58:00,197.553,197.59,197.531,197.587,78699999.0
2005-08-16 12:59:00,197.579,197.579,197.549,197.56,31600000.0
2005-08-16 13:00:00,197.513,197.572,197.513,197.545,38300000.0
2005-08-16 13:01:00,197.526,197.556,197.504,197.556,44700000.0
2005-08-16 13:02:00,197.551,197.562,197.536,197.552,54200001.0
2005-08-16 13:03:00,197.529,197.546,197.509,197.52,36300000.0
2005-08-16 13:04:00,197.521,197.567,197.508,197.536,45100000.0
2005-08-16 13:05:00,197.539,197.539,197.495,197.502,21300000.0
2005-08-16 13:06:00,197.542,197.585,197.482,197.482,83599999.0
2005-08-16 13:07:00,197.455,197.487,197.443,197.487,74600000.0
2005-08-16 13:08:00,197.502,197.54,197.502,197.54,50699999.0
2005-08-16 13:09:00,197.546,197.567,197.489,197.489,40700000.0
2005-08-16 13:10:00,197.465,197.473,197.446,197.446,40399999.0
2005-08-16 13:11:00,197.452,197.453,197.413,197.419,34600000.0
2005-08-16 13:12:00,197.436,197.49,197.426,197.49,78400000.0
2005-08-16 13:13:00,197.494,197.504,197.487,197.488,33500000.0
2005-08-16 13:14:00,197.487,197.511,197.484,197.51,101600000.0
2005-08-16 13:15:00,197.483,197.552,197.483,197.55,47700000.0
2005-08-16 13:16:00,197.557,197.574,197.529,197.533,80000000.0
2005-08-16 13:17:00,197.532,197.545,197.513,197.539,70900000.0
2005-08-16 13:18:00,197.573,197.573,197.475,197.49,50500000.0
2005-08-16 13:19:00,197.545,197.608,197.536,197.586,43200000.0
2005-08-16 13:20:00,197.627,197.642,197.607,197.612,96100000.0
2005-08-16 13:21:00,197.622,197.649,197.539,197.576,31000000.0
2005-08-16 13:22:00,197.579,197.613,197.568,197.613,67900001.0
2005-08-16 13:23:00,197.627,197.627,197.605,197.605,71400002.0
2005-08-16 13:24:00,197.593,197.635,197.562,197.634,56500000.0
2005-08-16 13:25:00,197.6,197.62,197.59,197.59,52900000.0
2005-08-16 13:26:00,197.608,197.622,197.582,197.596,57799999.0
2005-08-16 13:27:00,197.602,197.621,197.58,197.595,54500000.0
2005-08-16 13:28:00,197.611,197.62,197.586,197.586,19300000.0
2005-08-16 13:29:00,197.573,197.633,197.573,197.605,44499999.0
2005-08-16 13:30:00,197.588,197.641,197.582,197.599,25700000.0
2005-08-16 13:31:00,197.602,197.632,197.572,197.632,43600000.0
2005-08-16 13:32:00,197.615,197.685,197.615,197.667,58600000.0
2005-08-16 13:33:00,197.675,197.69,197.619,197.619,37200000.0
2005-08-16 13:34:00,197.708,197.724,197.705,197.712,52000000.0
2005-08-16 13:35:00,197.679,197.729,197.679,197.72,72799999.0
2005-08-16 13:36:00,197.723,197.723,197.648,197.686,43400000.0
2005-08-16 13:37:00,197.708,197.708,197.673,197.685,46499999.0
2005-08-16 13:38:00,197.7,197.713,197.668,197.705,37000000.0
2005-08-16 13:39:00,197.673,197.688,197.667,197.685,36800000.0
2005-08-16 13:40:00,197.688,197.705,197.659,197.66,58400000.0
2005-08-16 13:41:00,197.683,197.705,197.655,197.705,41400000.0
2005-08-16 13:42:00,197.689,197.707,197.685,197.707,35700000.0
2005-08-16 13:43:00,197.739,197.751,197.713,197.732,42600000.0
2005-08-16 13:44:00,197.754,197.762,197.713,197.75,76600001.0
2005-08-16 13:45:00,197.724,197.743,197.703,197.716,32600000.0
2005-08-16 13:46:00,197.722,197.748,197.716,197.727,27400000.0
2005-08-16 13:47:00,197.701,197.727,197.666,197.666,30700000.0
2005-08-16 13:48:00,197.675,197.715,197.675,197.677,41500000.0
2005-08-16 13:49:00,197.697,197.72,197.668,197.697,20400000.0
2005-08-16 13:50:00,197.703,197.722,197.684,197.686,72700000.0
2005-08-16 13:51:00,197.677,197.702,197.654,197.681,46700000.0
2005-08-16 13:52:00,197.71,197.724,197.67,197.67,21500000.0
2005-08-16 13:53:00,197.666,197.723,197.666,197.723,26000000.0
2005-08-16 13:54:00,197.695,197.711,197.682,197.688,50400001.0
2005-08-16 13:55:00,197.668,197.692,197.655,197.687,34200000.0
2005-08-16 13:56:00,197.653,197.694,197.65,197.674,61499999.0
2005-08-16 13:57:00,197.663,197.711,197.644,197.706,63600000.0
2005-08-16 13:58:00,197.681,197.694,197.668,197.694,63700000.0
2005-08-16 13:59:00,197.695,197.708,197.655,197.677,64100000.0
2005-08-16 14:00:00,197.659,197.698,197.659,197.676,44999999.0
2005-08-16 14:01:00,197.702,197.709,197.629,197.629,13600000.0
2005-08-16 14:02:00,197.654,197.654,197.617,197.63,47799999.0
2005-08-16 14:03:00,197.592,197.609,197.567,197.586,25800000.0
2005-08-16 14:04:00,197.59,197.642,197.51,197.525,31800000.0
2005-08-16 14:05:00,197.54,197.551,197.511,197.532,45200000.0
2005-08-16 14:06:00,197.521,197.568,197.521,197.544,36300000.0
2005-08-16 14:07:00,197.552,197.552,197.53,197.538,41700001.0
2005-08-16 14:08:00,197.55,197.577,197.512,197.52,37500000.0
2005-08-16 14:09:00,197.503,197.511,197.493,197.505,61700000.0
2005-08-16 14:10:00,197.511,197.52,197.493,197.493,34300000.0
2005-08-16 14:11:00,197.491,197.491,197.435,197.466,77099999.0
2005-08-16 14:12:00,197.517,197.528,197.48,197.5,49000001.0
2005-08-16 14:13:00,197.482,197.503,197.477,197.488,75200001.0
2005-08-16 14:14:00,197.494,197.547,197.49,197.529,44300000.0
2005-08-16 14:15:00,197.55,197.551,197.52,197.539,63799999.0
2005-08-16 14:16:00,197.539,197.566,197.523,197.549,67200000.0
2005-08-16 14:17:00,197.545,197.568,197.541,197.556,52600000.0
2005-08-16 14:18:00,197.524,197.58,197.512,197.548,54200000.0
2005-08-16 14:19:00,197.587,197.592,197.52,197.546,69499999.0
2005-08-16 14:20:00,197.548,197.595,197.538,197.595,69900001.0
2005-08-16 14:21:00,197.606,197.616,197.593,197.602,60800000.0
2005-08-16 14:22:00,197.581,197.632,197.566,197.626,77100001.0
2005-08-16 14:23:00,197.599,197.599,197.562,197.575,75100001.0
2005-08-16 14:24:00,197.596,197.606,197.565,197.565,22400000.0
2005-08-16 14:25:00,197.611,197.654,197.611,197.628,60500001.0
2005-08-16 14:26:00,197.629,197.629,197.579,197.619,79800000.0
2005-08-16 14:27:00,197.606,197.655,197.606,197.631,43900000.0
2005-08-16 14:28:00,197.62,197.637,197.608,197.617,62000000.0
2005-08-16 14:29:00,197.603,197.633,197.601,197.633,44399999.0
2005-08-16 14:30:00,197.59,197.682,197.59,197.629,76400002.0
2005-08-16 14:31:00,197.591,197.617,197.584,197.601,66099998.0
2005-08-16 14:32:00,197.591,197.61,197.574,197.588,59899999.0
2005-08-16 14:33:00,197.598,197.599,197.577,197.58,130700001.0
2005-08-16 14:34:00,197.576,197.576,197.539,197.547,25500000.0
2005-08-16 14:35:00,197.544,197.544,197.483,197.483,31500000.0
2005-08-16 14:36:00,197.53,197.544,197.514,197.525,63600000.0
2005-08-16 14:37:00,197.514,197.552,197.513,197.549,48300000.0
2005-08-16 14:38:00,197.553,197.597,197.546,197.575,61699998.0
2005-08-16 14:39:00,197.554,197.572,197.548,197.55,63399999.0
2005-08-16 14:40:00,197.526,197.536,197.517,197.536,43000000.0
2005-08-16 14:41:00,197.567,197.57,197.502,197.502,21400000.0
2005-08-16 14:42:00,197.502,197.547,197.502,197.522,51100000.0
2005-08-16 14:43:00,197.527,197.553,197.517,197.517,31500000.0
2005-08-16 14:44:00,197.527,197.551,197.518,197.551,39800000.0
2005-08-16 14:45:00,197.552,197.612,197.552,197.575,52399999.0
2005-08-16 14:46:00,197.562,197.571,197.544,197.544,31400000.0
2005-08-16 14:47:00,197.547,197.551,197.523,197.547,88099999.0
2005-08-16 14:48:00,197.528,197.583,197.512,197.555,44400000.0
2005-08-16 14:49:00,197.557,197.603,197.557,197.59,23500000.0
2005-08-16 14:50:00,197.592,197.593,197.566,197.59,51400000.0
2005-08-16 14:51:00,197.617,197.651,197.617,197.651,48500000.0
2005-08-16 14:52:00,197.687,197.687,197.581,197.581,34100000.0
2005-08-16 14:53:00,197.552,197.569,197.502,197.502,36000000.0
2005-08-16 14:54:00,197.491,197.533,197.491,197.501,51600000.0
2005-08-16 14:55:00,197.512,197.526,197.487,197.526,78300000.0
2005-08-16 14:56:00,197.511,197.511,197.457,197.457,54200001.0
2005-08-16 14:57:00,197.427,197.427,197.412,197.42,29000000.0
2005-08-16 14:58:00,197.431,197.438,197.421,197.433,52600000.0
2005-08-16 14:59:00,197.44,197.469,197.431,197.469,16700000.0
2005-08-16 15:00:00,197.487,197.487,197.421,197.421,42100000.0
2005-08-16 15:01:00,197.433,197.463,197.433,197.45,21300000.0
2005-08-16 15:02:00,197.451,197.513,197.441,197.492,32000000.0
2005-08-16 15:03:00,197.481,197.483,197.408,197.408,43800000.0
2005-08-16 15:04:00,197.408,197.452,197.408,197.45,31000000.0
2005-08-16 15:05:00,197.462,197.477,197.457,197.467,41699999.0
2005-08-16 15:06:00,197.46,197.466,197.439,197.466,54000000.0
2005-08-16 15:07:00,197.479,197.504,197.454,197.454,74099999.0
2005-08-16 15:08:00,197.475,197.508,197.451,197.451,72899999.0
2005-08-16 15:09:00,197.451,197.486,197.451,197.457,48199999.0
2005-08-16 15:10:00,197.439,197.483,197.438,197.477,44800000.0
2005-08-16 15:11:00,197.49,197.525,197.469,197.525,48400000.0
2005-08-16 15:12:00,197.486,197.506,197.48,197.484,65699999.0
2005-08-16 15:13:00,197.45,197.484,197.44,197.451,56700000.0
2005-08-16 15:14:00,197.464,197.486,197.444,197.453,55700000.0
2005-08-16 15:15:00,197.431,197.484,197.419,197.484,46900000.0
2005-08-16 15:16:00,197.491,197.492,197.466,197.48,68400000.0
2005-08-16 15:17:00,197.492,197.492,197.442,197.456,66900001.0
2005-08-16 15:18:00,197.47,197.487,197.453,197.487,35900000.0
2005-08-16 15:19:00,197.506,197.506,197.483,197.483,34300000.0
2005-08-16 15:20:00,197.475,197.564,197.475,197.564,35700000.0
2005-08-16 15:21:00,197.532,197.545,197.504,197.515,42800000.0
2005-08-16 15:22:00,197.526,197.55,197.51,197.548,33900000.0
2005-08-16 15:23:00,197.506,197.564,197.503,197.544,52600000.0
2005-08-16 15:24:00,197.557,197.561,197.534,197.545,36800000.0
2005-08-16 15:25:00,197.567,197.573,197.505,197.529,42600000.0
2005-08-16 15:26:00,197.541,197.602,197.531,197.602,79000000.0
2005-08-16 15:27:00,197.592,197.628,197.592,197.613,46200000.0
2005-08-16 15:28:00,197.57,197.6,197.57,197.6,52100000.0
2005-08-16 15:29:00,197.591,197.591,197.551,197.569,45400000.0
2005-08-16 15:30:00,197.565,197.565,197.549,197.565,65100000.0
2005-08-16 15:31:00,197.573,197.609,197.562,197.562,61200000.0
2005-08-16 15:32:00,197.587,197.61,197.526,197.526,90500001.0
2005-08-16 15:33:00,197.557,197.578,197.54,197.563,55700000.0
2005-08-16 15:34:00,197.554,197.567,197.533,197.533,36400001.0
2005-08-16 15:35:00,197.521,197.545,197.514,197.545,25800000.0
2005-08-16 15:36:00,197.561,197.561,197.528,197.543,57000000.0
2005-08-16 15:37:00,197.553,197.57,197.542,197.545,34700000.0
2005-08-16 15:38:00,197.543,197.543,197.514,197.52,48400000.0
2005-08-16 15:39:00,197.535,197.552,197.503,197.552,60600000.0
2005-08-16 15:40:00,197.566,197.586,197.54,197.55,74200001.0
2005-08-16 15:41:00,197.569,197.578,197.523,197.57,87300000.0
2005-08-16 15:42:00,197.529,197.567,197.529,197.542,37300000.0
2005-08-16 15:43:00,197.525,197.558,197.521,197.545,75999998.0
2005-08-16 15:44:00,197.558,197.565,197.551,197.555,37300000.0
2005-08-16 15:45:00,197.561,197.598,197.561,197.572,39500000.0
2005-08-16 15:46:00,197.573,197.589,197.559,197.578,43700000.0
2005-08-16 15:47:00,197.573,197.577,197.551,197.57,66500001.0
2005-08-16 15:48:00,197.56,197.588,197.546,197.563,76999999.0
2005-08-16 15:49:00,197.544,197.59,197.535,197.584,56300000.0
2005-08-16 15:50:00,197.574,197.59,197.543,197.558,48100001.0
2005-08-16 15:51:00,197.58,197.582,197.549,197.56,64599999.0
2005-08-16 15:52:00,197.555,197.56,197.547,197.547,84400001.0
2005-08-16 15:53:00,197.542,197.588,197.542,197.569,58900000.0
2005-08-16 15:54:00,197.567,197.567,197.548,197.548,68900001.0
2005-08-16 15:55:00,197.538,197.561,197.528,197.561,59100000.0
2005-08-16 15:56:00,197.572,197.574,197.524,197.568,54300000.0
2005-08-16 15:57:00,197.57,197.618,197.57,197.575,24700000.0
2005-08-16 15:58:00,197.571,197.571,197.537,197.544,32000000.0
2005-08-16 15:59:00,197.548,197.593,197.541,197.593,86100000.0
2005-08-16 16:00:00,197.553,197.592,197.553,197.585,28000000.0
2005-08-16 16:01:00,197.578,197.597,197.553,197.553,34700000.0
2005-08-16 16:02:00,197.527,197.567,197.527,197.557,30000000.0
2005-08-16 16:03:00,197.573,197.573,197.527,197.537,65900002.0
2005-08-16 16:04:00,197.522,197.547,197.514,197.537,41100000.0
2005-08-16 16:05:00,197.549,197.58,197.531,197.539,54400000.0
2005-08-16 16:06:00,197.533,197.568,197.507,197.557,36300000.0
2005-08-16 16:07:00,197.529,197.564,197.518,197.524,63800001.0
2005-08-16 16:08:00,197.508,197.581,197.501,197.558,28200000.0
2005-08-16 16:09:00,197.546,197.562,197.53,197.562,47400000.0
2005-08-16 16:10:00,197.54,197.54,197.363,197.381,49600000.0
2005-08-16 16:11:00,197.383,197.406,197.35,197.369,86900000.0
2005-08-16 16:12:00,197.371,197.378,197.35,197.374,34900000.0
2005-08-16 16:13:00,197.34,197.496,197.34,197.427,62100000.0
2005-08-16 16:14:00,197.371,197.403,197.371,197.393,22100000.0
2005-08-16 16:15:00,197.381,197.398,197.357,197.39,43500000.0
2005-08-16 16:16:00,197.356,197.394,197.356,197.386,18800000.0
2005-08-16 16:17:00,197.406,197.477,197.387,197.387,85000000.0
2005-08-16 16:18:00,197.376,197.403,197.372,197.373,39000000.0
2005-08-16 16:19:00,197.402,197.411,197.368,197.41,37500000.0
2005-08-16 16:20:00,197.407,197.451,197.395,197.432,39700000.0
2005-08-16 16:21:00,197.447,197.466,197.418,197.446,39200000.0
2005-08-16 16:22:00,197.458,197.512,197.457,197.5,76800000.0
2005-08-16 16:23:00,197.487,197.488,197.454,197.461,46300000.0
2005-08-16 16:24:00,197.456,197.456,197.426,197.451,25300000.0
2005-08-16 16:25:00,197.439,197.445,197.399,197.445,67100001.0
2005-08-16 16:26:00,197.467,197.473,197.434,197.44,41000000.0
2005-08-16 16:27:00,197.433,197.503,197.433,197.5,47000000.0
2005-08-16 16:28:00,197.493,197.498,197.469,197.472,50500000.0
2005-08-16 16:29:00,197.443,197.496,197.437,197.478,70100000.0
2005-08-16 16:30:00,197.462,197.476,197.462,197.468,84900001.0
2005-08-16 16:31:00,197.47,197.484,197.449,197.472,120300001.0
2005-08-16 16:32:00,197.48,197.513,197.48,197.488,41800000.0
2005-08-16 16:33:00,197.483,197.503,197.483,197.503,42700000.0
2005-08-16 16:34:00,197.51,197.542,197.51,197.54,11500000.0
2005-08-16 16:35:00,197.522,197.573,197.522,197.532,62600000.0
2005-08-16 16:36:00,197.552,197.557,197.506,197.524,51000000.0
2005-08-16 16:37:00,197.548,197.558,197.492,197.524,61500001.0
2005-08-16 16:38:00,197.478,197.53,197.478,197.508,43600000.0
2005-08-16 16:39:00,197.514,197.539,197.496,197.539,44200000.0
2005-08-16 16:40:00,197.483,197.523,197.483,197.5,68600000.0
2005-08-16 16:41:00,197.473,197.498,197.446,197.461,72100000.0
2005-08-16 16:42:00,197.478,197.504,197.466,197.489,20200000.0
2005-08-16 16:43:00,197.495,197.515,197.488,197.509,37900000.0
2005-08-16 16:44:00,197.489,197.526,197.464,197.464,47100000.0
2005-08-16 16:45:00,197.478,197.517,197.475,197.475,40100000.0
2005-08-16 16:46:00,197.46,197.504,197.442,197.504,42800000.0
2005-08-16 16:47:00,197.54,197.541,197.501,197.505,85100000.0
2005-08-16 16:48:00,197.491,197.501,197.43,197.496,28600000.0
2005-08-16 16:49:00,197.53,197.53,197.488,197.5,50700000.0
2005-08-16 16:50:00,197.511,197.522,197.462,197.522,73100000.0
2005-08-16 16:51:00,197.5,197.528,197.5,197.507,102100000.0
2005-08-16 16:52:00,197.522,197.535,197.482,197.5,58500001.0
2005-08-16 16:53:00,197.532,197.564,197.505,197.554,60700000.0
2005-08-16 16:54:00,197.498,197.571,197.498,197.566,45500000.0
2005-08-16 16:55:00,197.526,197.564,197.52,197.542,45699999.0
2005-08-16 16:56:00,197.546,197.582,197.546,197.552,58099999.0
2005-08-16 16:57:00,197.553,197.57,197.534,197.557,58200000.0
2005-08-16 16:58:00,197.592,197.592,197.532,197.566,38100000.0
2005-08-16 16:59:00,197.552,197.668,197.552,197.668,60700000.0
2005-08-16 17:00:00,197.679,197.705,197.645,197.645,19700000.0
2005-08-16 17:01:00,197.662,197.673,197.631,197.642,72000001.0
2005-08-16 17:02:00,197.667,197.708,197.648,197.689,40600000.0
2005-08-16 17:03:00,197.708,197.723,197.691,197.709,101500000.0
2005-08-16 17:04:00,197.716,197.716,197.689,197.689,71300000.0
2005-08-16 17:05:00,197.702,197.731,197.7,197.705,65500000.0
2005-08-16 17:06:00,197.739,197.767,197.712,197.712,33400000.0
2005-08-16 17:07:00,197.697,197.732,197.697,197.729,58300000.0
2005-08-16 17:08:00,197.744,197.758,197.734,197.743,54600000.0
2005-08-16 17:09:00,197.748,197.76,197.719,197.739,49100000.0
2005-08-16 17:10:00,197.715,197.741,197.704,197.707,46600000.0
2005-08-16 17:11:00,197.699,197.734,197.694,197.698,29900000.0
2005-08-16 17:12:00,197.686,197.762,197.685,197.762,35500000.0
2005-08-16 17:13:00,197.757,197.774,197.728,197.76,43899999.0
2005-08-16 17:14:00,197.762,197.792,197.756,197.76,59100000.0
2005-08-16 17:15:00,197.755,197.761,197.718,197.752,62799999.0
2005-08-16 17:16:00,197.723,197.785,197.717,197.755,55199999.0
2005-08-16 17:17:00,197.765,197.792,197.74,197.778,40200000.0
2005-08-16 17:18:00,197.742,197.784,197.742,197.784,21500000.0
2005-08-16 17:19:00,197.838,197.838,197.755,197.799,67000000.0
2005-08-16 17:20:00,197.8,197.852,197.8,197.83,72800001.0
2005-08-16 17:21:00,197.847,197.861,197.847,197.861,15900000.0
2005-08-16 17:22:00,197.856,197.909,197.843,197.897,37700000.0
2005-08-16 17:23:00,197.866,197.875,197.841,197.852,29100000.0
2005-08-16 17:24:00,197.832,197.904,197.8,197.904,56800000.0
2005-08-16 17:25:00,197.891,197.902,197.845,197.856,43800000.0
2005-08-16 17:26:00,197.867,197.879,197.842,197.856,55700000.0
2005-08-16 17:27:00,197.88,197.9,197.843,197.844,38000000.0
2005-08-16 17:28:00,197.823,197.877,197.81,197.82,59800000.0
2005-08-16 17:29:00,197.812,197.853,197.807,197.839,48400000.0
2005-08-16 17:30:00,197.842,197.862,197.83,197.861,54300000.0
2005-08-16 17:31:00,197.858,197.898,197.847,197.847,77200000.0
2005-08-16 17:32:00,197.821,197.872,197.817,197.826,65300000.0
2005-08-16 17:33:00,197.876,197.896,197.796,197.806,46700000.0
2005-08-16 17:34:00,197.806,197.849,197.797,197.849,33800000.0
2005-08-16 17:35:00,197.861,197.88,197.802,197.802,33300000.0
2005-08-16 17:36:00,197.807,197.814,197.776,197.806,47399999.0
2005-08-16 17:37:00,197.801,197.866,197.794,197.837,78500000.0
2005-08-16 17:38:00,197.828,197.868,197.828,197.868,42600000.0
2005-08-16 17:39:00,197.853,197.897,197.828,197.897,42100001.0
2005-08-16 17:40:00,197.838,197.903,197.838,197.875,31600000.0
2005-08-16 17:41:00,197.891,197.928,197.888,197.928,44100001.0
2005-08-16 17:42:00,197.937,197.938,197.888,197.918,47800000.0
2005-08-16 17:43:00,197.944,197.961,197.92,197.94,73000001.0
2005-08-16 17:44:00,197.927,197.981,197.927,197.981,47300001.0
2005-08-16 17:45:00,197.988,197.989,197.94,197.94,56600000.0
2005-08-16 17:46:00,197.935,197.937,197.907,197.912,42800000.0
2005-08-16 17:47:00,197.934,197.943,197.911,197.916,42100000.0
2005-08-16 17:48:00,197.934,197.95,197.907,197.907,53600000.0
2005-08-16 17:49:00,197.929,197.947,197.912,197.939,32100000.0
2005-08-16 17:50:00,197.96,197.965,197.924,197.961,57000000.0
2005-08-16 17:51:00,197.918,198.011,197.908,197.928,43900000.0
2005-08-16 17:52:00,197.942,197.965,197.866,197.92,92600000.0
2005-08-16 17:53:00,197.825,197.936,197.825,197.862,56499999.0
2005-08-16 17:54:00,197.857,197.885,197.857,197.878,28700000.0
2005-08-16 17:55:00,197.902,197.963,197.902,197.963,29100000.0
2005-08-16 17:56:00,197.978,198.022,197.978,197.995,41400001.0
2005-08-16 17:57:00,197.977,198.018,197.976,198.018,41200000.0
2005-08-16 17:58:00,198.067,198.115,198.05,198.102,63900001.0
2005-08-16 17:59:00,198.105,198.132,198.105,198.125,79800001.0
2005-08-16 18:00:00,198.165,198.184,198.146,198.146,55000000.0
2005-08-16 18:01:00,198.16,198.209,198.122,198.187,441799999.0
2005-08-16 18:02:00,198.193,198.193,198.092,198.135,694199996.0
2005-08-16 18:03:00,198.145,198.15,198.106,198.134,618200001.0
2005-08-16 18:04:00,198.126,198.167,198.095,198.095,466200000.0
2005-08-16 18:05:00,198.114,198.193,198.102,198.103,637500001.0
2005-08-16 18:06:00,198.083,198.19,198.083,198.107,665200000.0
2005-08-16 18:07:00,198.109,198.206,198.109,198.178,671799998.0
2005-08-16 18:08:00,198.179,198.214,198.129,198.16,630699998.0
2005-08-16 18:09:00,198.158,198.178,198.085,198.164,469499998.0
2005-08-16 18:10:00,198.135,198.137,198.101,198.101,593099998.0
2005-08-16 18:11:00,198.095,198.128,198.095,198.12,368300001.0
2005-08-16 18:12:00,198.117,198.17,198.102,198.112,304999998.0
2005-08-16 18:13:00,198.12,198.15,198.112,198.135,486100004.0
2005-08-16 18:14:00,198.14,198.203,198.103,198.142,531000000.0
2005-08-16 18:15:00,198.146,198.172,198.138,198.15,721500000.0
2005-08-16 18:16:00,198.156,198.214,198.121,198.214,658899999.0
2005-08-16 18:17:00,198.166,198.166,198.12,198.141,249400000.0
2005-08-16 18:18:00,198.147,198.192,198.135,198.149,412899999.0
2005-08-16 18:19:00,198.135,198.192,198.102,198.128,443000001.0
2005-08-16 18:20:00,198.126,198.176,198.058,198.058,562900003.0
2005-08-16 18:21:00,198.057,198.165,198.044,198.068,687399999.0
2005-08-16 18:22:00,198.042,198.134,198.041,198.041,646000001.0
2005-08-16 18:23:00,198.05,198.069,198.021,198.04,777599998.0
2005-08-16 18:24:00,198.037,198.079,198.037,198.038,588299999.0
2005-08-16 18:25:00,198.042,198.059,198.021,198.022,454400000.0
2005-08-16 18:26:00,198.008,198.034,197.967,198.013,321500000.0
2005-08-16 18:27:00,198.028,198.088,198.013,198.046,405699999.0
2005-08-16 18:28:00,198.05,198.097,198.047,198.05,397299998.0
2005-08-16 18:29:00,198.092,198.134,198.086,198.086,474700001.0
2005-08-16 18:30:00,198.093,198.158,198.061,198.131,272300001.0
2005-08-16 18:31:00,198.122,198.152,198.087,198.152,325100000.0
2005-08-16 18:32:00,198.112,198.14,198.046,198.046,414900001.0
2005-08-16 18:33:00,198.114,198.143,198.061,198.111,484299998.0
2005-08-16 18:34:00,198.159,198.159,198.056,198.12,499300001.0
2005-08-16 18:35:00,198.119,198.143,198.086,198.112,420999998.0
2005-08-16 18:36:00,198.108,198.156,198.085,198.156,334800000.0
2005-08-16 18:37:00,198.175,198.179,198.14,198.152,211299999.0
2005-08-16 18:38:00,198.167,198.222,198.157,198.192,166300001.0
2005-08-16 18:39:00,198.197,198.235,198.184,198.196,117800001.0
2005-08-16 18:40:00,198.182,198.244,198.17,198.24,205900000.0
2005-08-16 18:41:00,198.205,198.237,198.205,198.227,272300001.0
2005-08-16 18:42:00,198.217,198.236,198.145,198.197,346400003.0
2005-08-16 18:43:00,198.151,198.18,198.127,198.156,135600000.0
2005-08-16 18:44:00,198.148,198.202,198.13,198.13,354800002.0
2005-08-16 18:45:00,198.123,198.132,198.098,198.098,174899998.0
2005-08-16 18:46:00,198.152,198.197,198.099,198.108,160700001.0
2005-08-16 18:47:00,198.114,198.213,198.114,198.128,137499999.0
2005-08-16 18:48:00,198.166,198.222,198.124,198.169,119299999.0
2005-08-16 18:49:00,198.168,198.175,198.122,198.141,169299999.0
2005-08-16 18:50:00,198.14,198.188,198.093,198.093,269599998.0
2005-08-16 18:51:00,198.163,198.195,198.081,198.122,236800000.0
2005-08-16 18:52:00,198.088,198.135,198.03,198.043,302400000.0
2005-08-16 18:53:00,198.021,198.021,197.921,197.921,321699998.0
2005-08-16 18:54:00,197.925,197.959,197.925,197.948,235999999.0
2005-08-16 18:55:00,197.957,198.073,197.92,197.92,211400000.0
2005-08-16 18:56:00,198.017,198.096,197.953,197.953,24800000.0
2005-08-16 18:57:00,197.94,198.074,197.93,197.93,228800002.0
2005-08-16 18:58:00,197.947,197.965,197.914,197.944,309700000.0
2005-08-16 18:59:00,197.918,197.998,197.917,197.939,236300000.0
2005-08-16 19:00:00,197.893,197.922,197.89,197.922,62000000.0
2005-08-16 19:01:00,197.93,197.997,197.893,197.97,83500000.0
2005-08-16 19:02:00,197.932,197.969,197.904,197.969,172700000.0
2005-08-16 19:03:00,197.9,197.912,197.892,197.912,290499998.0
2005-08-16 19:04:00,197.956,197.966,197.894,197.923,157500000.0
2005-08-16 19:05:00,197.953,197.963,197.917,197.93,196500001.0
2005-08-16 19:06:00,197.926,197.943,197.909,197.942,412899997.0
2005-08-16 19:07:00,197.919,197.942,197.9,197.907,343899998.0
2005-08-16 19:08:00,197.928,197.952,197.913,197.92,322700000.0
2005-08-16 19:09:00,198.01,198.01,197.931,197.932,207200001.0
2005-08-16 19:10:00,197.934,197.948,197.911,197.925,133399999.0
2005-08-16 19:11:00,197.911,197.926,197.907,197.915,29900000.0
2005-08-16 19:12:00,197.913,197.937,197.903,197.937,75500000.0
2005-08-16 19:13:00,197.928,197.951,197.882,197.893,147699999.0
2005-08-16 19:14:00,197.895,197.927,197.892,197.915,264000001.0
2005-08-16 19:15:00,197.92,197.94,197.887,197.894,313000000.0
2005-08-16 19:16:00,197.907,197.915,197.856,197.866,33500000.0
2005-08-16 19:17:00,197.895,197.92,197.883,197.912,147499998.0
2005-08-16 19:18:00,197.866,197.919,197.838,197.858,160000001.0
2005-08-16 19:19:00,197.86,197.93,197.841,197.855,173000000.0
2005-08-16 19:20:00,197.858,197.869,197.807,197.817,124800000.0
2005-08-16 19:21:00,197.82,197.874,197.82,197.87,156500000.0
2005-08-16 19:22:00,197.89,197.923,197.871,197.923,113800000.0
2005-08-16 19:23:00,197.896,197.966,197.894,197.917,459399998.0
2005-08-16 19:24:00,197.931,197.97,197.892,197.94,145200001.0
2005-08-16 19:25:00,197.934,197.94,197.864,197.893,224599998.0
2005-08-16 19:26:00,197.889,197.95,197.875,197.95,384400001.0
2005-08-16 19:27:00,197.901,197.956,197.844,197.905,323899998.0
2005-08-16 19:28:00,197.892,197.953,197.86,197.931,236900000.0
2005-08-16 19:29:00,197.927,197.927,197.877,197.905,68499999.0
2005-08-16 19:30:00,197.915,197.969,197.903,197.923,213100000.0
2005-08-16 19:31:00,197.905,197.938,197.892,197.899,169500000.0
2005-08-16 19:32:00,197.892,197.943,197.859,197.943,359600000.0
2005-08-16 19:33:00,197.884,197.937,197.884,197.937,195900001.0
2005-08-16 19:34:00,197.926,197.926,197.865,197.892,202500001.0
2005-08-16 19:35:00,197.885,197.938,197.851,197.917,252200001.0
2005-08-16 19:36:00,197.923,197.93,197.87,197.915,258100000.0
2005-08-16 19:37:00,197.901,197.952,197.879,197.932,81799999.0
2005-08-16 19:38:00,197.888,197.955,197.888,197.93,179399998.0
2005-08-16 19:39:00,197.915,197.937,197.91,197.915,210800000.0
2005-08-16 19:40:00,197.921,197.97,197.912,197.941,281299998.0
2005-08-16 19:41:00,197.959,197.96,197.933,197.945,334800000.0
2005-08-16 19:42:00,197.981,197.984,197.912,197.912,174700000.0
2005-08-16 19:43:00,197.908,197.92,197.887,197.92,70999999.0
2005-08-16 19:44:00,197.936,197.949,197.9,197.94,233199999.0
2005-08-16 19:45:00,197.92,197.98,197.909,197.945,188600002.0
2005-08-16 19:46:00,197.953,198.002,197.953,197.968,126000000.0
2005-08-16 19:47:00,197.962,197.995,197.962,197.983,71400001.0
2005-08-16 19:48:00,197.959,197.991,197.91,197.975,184099999.0
2005-08-16 19:49:00,197.964,198.003,197.964,197.971,162500001.0
2005-08-16 19:50:00,197.975,197.994,197.921,197.988,216199999.0
2005-08-16 19:51:00,198.007,198.039,197.969,198.016,110100000.0
2005-08-16 19:52:00,198.016,198.02,197.98,198.015,120200000.0
2005-08-16 19:53:00,198.025,198.028,197.983,198.013,133000000.0
2005-08-16 19:54:00,197.998,198.031,197.983,198.024,170500001.0
2005-08-16 19:55:00,198.029,198.043,198.028,198.043,62999999.0
2005-08-16 19:56:00,198.051,198.053,198.03,198.044,121000000.0
2005-08-16 19:57:00,198.07,198.102,198.062,198.075,93400000.0
2005-08-16 19:58:00,198.068,198.098,198.035,198.047,230600000.0
2005-08-16 19:59:00,198.049,198.055,198.037,198.037,188799999.0
2005-08-16 20:00:00,198.036,198.082,198.017,198.017,89300000.0
2005-08-16 20:01:00,198.006,198.039,197.995,198.032,163299999.0
2005-08-16 20:02:00,198.013,198.049,197.965,198.015,143600000.0
2005-08-16 20:03:00,198.018,198.073,198.018,198.029,131000001.0
2005-08-16 20:04:00,198.018,198.059,198.018,198.034,167900001.0
2005-08-16 20:05:00,198.015,198.064,198.015,198.064,149299999.0
2005-08-16 20:06:00,198.076,198.125,198.045,198.073,178800000.0
2005-08-16 20:07:00,198.089,198.089,198.06,198.064,115500000.0
2005-08-16 20:08:00,198.087,198.117,198.049,198.073,189400000.0
2005-08-16 20:09:00,198.075,198.095,198.049,198.079,115099998.0
2005-08-16 20:10:00,198.093,198.119,198.062,198.119,168500000.0
2005-08-16 20:11:00,198.113,198.12,198.064,198.064,315699998.0
2005-08-16 20:12:00,198.038,198.113,198.038,198.077,460100000.0
2005-08-16 20:13:00,198.07,198.128,198.07,198.112,243000002.0
2005-08-16 20:14:00,198.11,198.138,198.065,198.1,177500000.0
2005-08-16 20:15:00,198.074,198.074,198.036,198.037,392200002.0
2005-08-16 20:16:00,198.038,198.095,198.038,198.061,199599999.0
2005-08-16 20:17:00,198.112,198.113,198.086,198.09,78099999.0
2005-08-16 20:18:00,198.1,198.113,198.042,198.043,110700000.0
2005-08-16 20:19:00,198.077,198.097,198.053,198.088,142200000.0
2005-08-16 20:20:00,198.097,198.119,198.068,198.11,259900000.0
2005-08-16 20:21:00,198.123,198.158,198.102,198.111,215100000.0
2005-08-16 20:22:00,198.141,198.172,198.116,198.164,294200002.0
2005-08-16 20:23:00,198.169,198.193,198.147,198.193,144600000.0
2005-08-16 20:24:00,198.186,198.208,198.186,198.19,183200000.0
2005-08-16 20:25:00,198.192,198.224,198.192,198.207,290999999.0
2005-08-16 20:26:00,198.222,198.222,198.144,198.222,339199999.0
2005-08-16 20:27:00,198.222,198.261,198.129,198.21,143000001.0
2005-08-16 20:28:00,198.21,198.241,198.127,198.215,340100000.0
2005-08-16 20:29:00,198.245,198.245,198.171,198.227,434000000.0
2005-08-16 20:30:00,198.238,198.243,198.197,198.213,498800000.0
2005-08-16 20:31:00,198.237,198.293,198.204,198.253,373000001.0
2005-08-16 20:32:00,198.268,198.291,198.234,198.279,590200001.0
2005-08-16 20:33:00,198.248,198.248,198.219,198.243,145700000.0
2005-08-16 20:34:00,198.244,198.271,198.222,198.228,131300000.0
2005-08-16 20:35:00,198.24,198.245,198.235,198.245,85400000.0
2005-08-16 20:36:00,198.243,198.267,198.207,198.242,93200000.0
2005-08-16 20:37:00,198.246,198.28,198.229,198.238,84400000.0
2005-08-16 20:38:00,198.234,198.277,198.22,198.27,199100000.0
2005-08-16 20:39:00,198.206,198.213,198.185,198.203,163099999.0
2005-08-16 20:40:00,198.233,198.271,198.192,198.233,416600000.0
2005-08-16 20:41:00,198.186,198.236,198.186,198.227,141900000.0
2005-08-16 20:42:00,198.225,198.243,198.218,198.222,162700000.0
2005-08-16 20:43:00,198.255,198.258,198.175,198.258,285899996.0
2005-08-16 20:44:00,198.208,198.24,198.167,198.238,442599998.0
2005-08-16 20:45:00,198.225,198.239,198.214,198.218,223800000.0
2005-08-16 20:46:00,198.232,198.286,198.199,198.208,216499999.0
2005-08-16 20:47:00,198.221,198.257,198.22,198.232,243800001.0
2005-08-16 20:48:00,198.255,198.264,198.222,198.238,196000000.0
2005-08-16 20:49:00,198.234,198.248,198.22,198.238,104600000.0
2005-08-16 20:50:00,198.244,198.265,198.213,198.23,411300000.0
2005-08-16 20:51:00,198.295,198.317,198.239,198.243,124100000.0
2005-08-16 20:52:00,198.275,198.284,198.243,198.265,91100002.0
2005-08-16 20:53:00,198.245,198.28,198.228,198.28,278300003.0
2005-08-16 20:54:00,198.287,198.296,198.228,198.249,159699999.0
2005-08-16 20:55:00,198.245,198.253,198.194,198.23,300200002.0
2005-08-16 20:56:00,198.28,198.28,198.22,198.227,263000000.0
2005-08-16 20:57:00,198.213,198.272,198.181,198.259,404100001.0
2005-08-16 20:58:00,198.228,198.258,198.196,198.207,409200004.0
2005-08-16 20:59:00,198.2,198.2,198.1,198.1,649799999.0
2005-08-16 21:00:00,198.098,198.164,198.063,198.156,433200000.0
2005-08-16 21:01:00,198.172,198.21,198.153,198.172,353299999.0
2005-08-16 21:02:00,198.192,198.231,198.161,198.161,318600004.0
2005-08-16 21:03:00,198.136,198.174,198.098,198.15,247299999.0
2005-08-16 21:04:00,198.13,198.158,198.113,198.13,79900000.0
2005-08-16 21:05:00,198.139,198.217,198.139,198.213,149300000.0
2005-08-16 21:06:00,198.16,198.183,198.107,198.125,164600001.0
2005-08-16 21:07:00,198.16,198.173,198.135,198.142,218300000.0
2005-08-16 21:08:00,198.144,198.188,198.112,198.112,206400001.0
2005-08-16 21:09:00,198.156,198.185,198.128,198.162,55600000.0
2005-08-16 21:10:00,198.14,198.181,198.139,198.155,97100000.0
2005-08-16 21:11:00,198.134,198.138,198.126,198.128,78899999.0
2005-08-16 21:12:00,198.138,198.181,198.114,198.16,70600000.0
2005-08-16 21:13:00,198.123,198.131,198.11,198.121,106700000.0
2005-08-16 21:14:00,198.131,198.178,198.111,198.122,436300001.0
2005-08-16 21:15:00,198.148,198.174,198.097,198.097,231099999.0
2005-08-16 21:16:00,198.104,198.128,198.074,198.123,78800001.0
2005-08-16 21:17:00,198.139,198.162,198.111,198.128,290200001.0
2005-08-16 21:18:00,198.093,198.109,198.053,198.106,139200000.0
2005-08-16 21:19:00,198.148,198.178,198.089,198.147,222900000.0
2005-08-16 21:20:00,198.144,198.155,198.111,198.113,416600002.0
2005-08-16 21:21:00,198.131,198.161,198.13,198.135,237599999.0
2005-08-16 21:22:00,198.172,198.172,198.111,198.111,190500003.0
2005-08-16 21:23:00,198.113,198.176,198.113,198.164,175000001.0
2005-08-16 21:24:00,198.155,198.18,198.072,198.143,202400001.0
2005-08-16 21:25:00,198.117,198.14,198.1,198.122,337099998.0
2005-08-16 21:26:00,198.145,198.179,198.113,198.115,154400001.0
2005-08-16 21:27:00,198.125,198.147,198.116,198.144,188299999.0
2005-08-16 21:28:00,198.178,198.184,198.116,198.145,103200000.0
2005-08-16 21:29:00,198.154,198.178,198.14,198.144,109600001.0
2005-08-16 21:30:00,198.207,198.207,198.127,198.163,109300001.0
2005-08-16 21:31:00,198.12,198.144,198.054,198.089,54300000.0
2005-08-16 21:32:00,198.096,198.118,198.061,198.116,98999999.0
2005-08-16 21:33:00,198.108,198.147,198.071,198.106,116600000.0
2005-08-16 21:34:00,198.105,198.15,198.07,198.08,127600000.0
2005-08-16 21:35:00,198.065,198.149,198.065,198.073,71699999.0
2005-08-16 21:36:00,198.071,198.093,198.063,198.072,58100000.0
2005-08-16 21:37:00,198.075,198.118,198.075,198.112,89100000.0
2005-08-16 21:38:00,198.103,198.142,198.096,198.12,78900000.0
2005-08-16 21:39:00,198.078,198.121,198.076,198.103,27300000.0
2005-08-16 21:40:00,198.124,198.132,198.089,198.096,76800000.0
2005-08-16 21:41:00,198.089,198.123,198.078,198.116,32400000.0
2005-08-16 21:42:00,198.146,198.151,198.075,198.12,148500000.0
2005-08-16 21:43:00,198.152,198.152,198.096,198.105,53399999.0
2005-08-16 21:44:00,198.113,198.122,198.055,198.088,205399999.0
2005-08-16 21:45:00,198.102,198.132,198.067,198.067,101100000.0
2005-08-16 21:46:00,198.097,198.127,198.056,198.103,60400000.0
2005-08-16 21:47:00,198.115,198.184,198.106,198.167,73500000.0
2005-08-16 21:48:00,198.165,198.171,198.112,198.17,240300003.0
2005-08-16 21:49:00,198.181,198.208,198.145,198.208,58900000.0
2005-08-16 21:50:00,198.205,198.239,198.198,198.208,49800000.0
2005-08-16 21:51:00,198.245,198.27,198.189,198.269,117100001.0
2005-08-16 21:52:00,198.282,198.283,198.233,198.268,49100000.0
2005-08-16 21:53:00,198.285,198.285,198.252,198.257,46900000.0
2005-08-16 21:54:00,198.259,198.261,198.222,198.261,67800000.0
2005-08-16 21:55:00,198.28,198.282,198.195,198.195,62900001.0
2005-08-16 21:56:00,198.253,198.253,198.19,198.19,23500000.0
2005-08-16 21:57:00,198.238,198.26,198.234,198.25,54600001.0
2005-08-16 21:58:00,198.27,198.283,198.25,198.25,66100000.0
2005-08-16 21:59:00,198.245,198.275,198.174,198.174,201800000.0
2005-08-16 22:00:00,198.164,198.255,198.164,198.252,177200001.0
2005-08-16 22:01:00,198.279,198.293,198.255,198.258,158900000.0
2005-08-16 22:02:00,198.244,198.274,198.221,198.243,240099998.0
2005-08-16 22:03:00,198.247,198.262,198.229,198.242,54900000.0
2005-08-16 22:04:00,198.235,198.262,198.23,198.252,159799999.0
2005-08-16 22:05:00,198.257,198.275,198.218,198.255,86800001.0
2005-08-16 22:06:00,198.234,198.263,198.204,198.261,33900000.0
2005-08-16 22:07:00,198.24,198.261,198.191,198.243,79199999.0
2005-08-16 22:08:00,198.264,198.274,198.25,198.25,57000000.0
2005-08-16 22:09:00,198.239,198.282,198.239,198.275,68999999.0
2005-08-16 22:10:00,198.297,198.314,198.248,198.248,72100000.0
2005-08-16 22:11:00,198.253,198.275,198.195,198.226,124900000.0
2005-08-16 22:12:00,198.233,198.25,198.179,198.179,99100001.0
2005-08-16 22:13:00,198.244,198.307,198.233,198.283,32600000.0
2005-08-16 22:14:00,198.294,198.313,198.285,198.305,33600000.0
2005-08-16 22:15:00,198.313,198.334,198.259,198.311,173100000.0
2005-08-16 22:16:00,198.32,198.336,198.273,198.315,185299999.0
2005-08-16 22:17:00,198.314,198.338,198.299,198.299,63000000.0
2005-08-16 22:18:00,198.362,198.362,198.302,198.302,81100000.0
2005-08-16 22:19:00,198.297,198.335,198.275,198.275,93900000.0
2005-08-16 22:20:00,198.243,198.302,198.23,198.257,55200000.0
2005-08-16 22:21:00,198.289,198.31,198.225,198.249,41600000.0
2005-08-16 22:22:00,198.242,198.284,198.197,198.203,55300000.0
2005-08-16 22:23:00,198.217,198.301,198.217,198.225,166699999.0
2005-08-16 22:24:00,198.214,198.312,198.197,198.237,75200000.0
2005-08-16 22:25:00,198.217,198.256,198.2,198.225,78300000.0
2005-08-16 22:26:00,198.267,198.281,198.221,198.221,51800000.0
2005-08-16 22:27:00,198.208,198.215,198.199,198.204,184000000.0
2005-08-16 22:28:00,198.239,198.241,198.191,198.208,81800001.0
2005-08-16 22:29:00,198.243,198.271,198.203,198.203,110899999.0
2005-08-16 22:30:00,198.222,198.235,198.195,198.195,36700000.0
2005-08-16 22:31:00,198.218,198.229,198.196,198.229,77199999.0
2005-08-16 22:32:00,198.218,198.233,198.195,198.201,110400000.0
2005-08-16 22:33:00,198.23,198.251,198.208,198.228,214900000.0
2005-08-16 22:34:00,198.228,198.257,198.228,198.24,284000001.0
2005-08-16 22:35:00,198.296,198.296,198.252,198.269,60500000.0
2005-08-16 22:36:00,198.277,198.309,198.264,198.282,67600000.0
2005-08-16 22:37:00,198.286,198.314,198.268,198.288,59300000.0
2005-08-16 22:38:00,198.319,198.319,198.259,198.293,38600000.0
2005-08-16 22:39:00,198.277,198.296,198.266,198.278,43100000.0
2005-08-16 22:40:00,198.292,198.312,198.268,198.269,81900000.0
2005-08-16 22:41:00,198.289,198.348,198.289,198.307,58700000.0
2005-08-16 22:42:00,198.286,198.335,198.277,198.323,30900000.0
2005-08-16 22:43:00,198.333,198.333,198.269,198.281,77000000.0
2005-08-16 22:44:00,198.23,198.318,198.222,198.28,114100001.0
2005-08-16 22:45:00,198.275,198.284,198.228,198.263,81100000.0
2005-08-16 22:46:00,198.277,198.323,198.27,198.301,68500000.0
2005-08-16 22:47:00,198.27,198.273,198.248,198.272,67600000.0
2005-08-16 22:48:00,198.282,198.3,198.278,198.278,66400000.0
2005-08-16 22:49:00,198.258,198.322,198.251,198.27,43700000.0
2005-08-16 22:50:00,198.289,198.301,198.259,198.259,49600001.0
2005-08-16 22:51:00,198.268,198.312,198.23,198.265,92200001.0
2005-08-16 22:52:00,198.263,198.312,198.263,198.282,56900000.0
2005-08-16 22:53:00,198.35,198.357,198.27,198.278,106200001.0
2005-08-16 22:54:00,198.334,198.334,198.291,198.291,42300001.0
2005-08-16 22:55:00,198.329,198.332,198.293,198.321,62900000.0
2005-08-16 22:56:00,198.291,198.342,198.288,198.309,119899999.0
2005-08-16 22:57:00,198.284,198.361,198.284,198.3,98900000.0
2005-08-16 22:58:00,198.32,198.325,198.277,198.299,27800000.0
2005-08-16 22:59:00,198.309,198.363,198.298,198.352,65300000.0
2005-08-16 23:00:00,198.341,198.369,198.337,198.362,38700000.0
2005-08-16 23:01:00,198.395,198.427,198.343,198.347,27000000.0
2005-08-16 23:02:00,198.347,198.367,198.331,198.331,21200000.0
2005-08-16 23:03:00,198.31,198.354,198.306,198.347,66000000.0
2005-08-16 23:04:00,198.374,198.386,198.261,198.261,56100000.0
2005-08-16 23:05:00,198.276,198.34,198.276,198.337,55400000.0
2005-08-16 23:06:00,198.328,198.378,198.314,198.378,65499998.0
2005-08-16 23:07:00,198.372,198.396,198.318,198.332,64400001.0
2005-08-16 23:08:00,198.348,198.349,198.288,198.329,42200000.0
2005-08-16 23:09:00,198.317,198.329,198.281,198.311,40200000.0
2005-08-16 23:10:00,198.284,198.323,198.271,198.289,85400001.0
2005-08-16 23:11:00,198.28,198.322,198.265,198.322,60100000.0
2005-08-16 23:12:00,198.268,198.334,198.26,198.314,20600000.0
2005-08-16 23:13:00,198.303,198.319,198.255,198.301,64200001.0
2005-08-16 23:14:00,198.317,198.317,198.246,198.275,71599999.0
2005-08-16 23:15:00,198.273,198.34,198.248,198.34,22900000.0
2005-08-16 23:16:00,198.345,198.346,198.284,198.327,35500000.0
2005-08-16 23:17:00,198.365,198.367,198.318,198.336,22600000.0
2005-08-16 23:18:00,198.288,198.35,198.279,198.312,25100000.0
2005-08-16 23:19:00,198.302,198.411,198.302,198.411,55300000.0
2005-08-16 23:20:00,198.407,198.407,198.35,198.377,67600000.0
2005-08-16 23:21:00,198.369,198.392,198.334,198.353,58600000.0
2005-08-16 23:22:00,198.353,198.378,198.328,198.328,68700000.0
2005-08-16 23:23:00,198.382,198.386,198.333,198.373,30400000.0
2005-08-16 23:24:00,198.352,198.368,198.281,198.281,32800001.0
2005-08-16 23:25:00,198.276,198.347,198.276,198.347,41400000.0
2005-08-16 23:26:00,198.377,198.391,198.329,198.358,70400001.0
2005-08-16 23:27:00,198.374,198.374,198.312,198.35,87599999.0
2005-08-16 23:28:00,198.335,198.364,198.335,198.336,33500000.0
2005-08-16 23:29:00,198.341,198.386,198.328,198.359,34900000.0
2005-08-16 23:30:00,198.345,198.392,198.33,198.392,36100001.0
2005-08-16 23:31:00,198.363,198.412,198.34,198.39,47900000.0
2005-08-16 23:32:00,198.374,198.407,198.342,198.387,45900000.0
2005-08-16 23:33:00,198.365,198.383,198.336,198.36,55600001.0
2005-08-16 23:34:00,198.372,198.373,198.313,198.35,35100000.0
2005-08-16 23:35:00,198.345,198.353,198.288,198.34,49999999.0
2005-08-16 23:36:00,198.358,198.396,198.353,198.369,68700001.0
2005-08-16 23:37:00,198.352,198.365,198.329,198.343,57900001.0
2005-08-16 23:38:00,198.35,198.385,198.343,198.385,58500000.0
2005-08-16 23:39:00,198.361,198.396,198.361,198.367,50200000.0
2005-08-16 23:40:00,198.394,198.408,198.303,198.303,66200001.0
2005-08-16 23:41:00,198.332,198.382,198.303,198.374,57400000.0
2005-08-16 23:42:00,198.343,198.378,198.324,198.343,38200000.0
2005-08-16 23:43:00,198.336,198.39,198.335,198.39,77400000.0
2005-08-16 23:44:00,198.373,198.418,198.36,198.418,43600000.0
2005-08-16 23:45:00,198.368,198.368,198.336,198.336,72700001.0
2005-08-16 23:46:00,198.357,198.357,198.316,198.335,70400001.0
2005-08-16 23:47:00,198.369,198.372,198.302,198.351,52200000.0
2005-08-16 23:48:00,198.337,198.355,198.306,198.355,67000000.0
2005-08-16 23:49:00,198.358,198.358,198.282,198.286,66800000.0
2005-08-16 23:50:00,198.29,198.331,198.29,198.328,19300000.0
2005-08-16 23:51:00,198.344,198.371,198.313,198.34,61100000.0
2005-08-16 23:52:00,198.365,198.39,198.335,198.335,36500000.0
2005-08-16 23:53:00,198.322,198.341,198.286,198.286,64000000.0
2005-08-16 23:54:00,198.304,198.364,198.304,198.321,43500000.0
2005-08-16 23:55:00,198.328,198.362,198.327,198.362,22800000.0
2005-08-16 23:56:00,198.373,198.373,198.313,198.345,58000000.0
2005-08-16 23:57:00,198.289,198.335,198.289,198.312,61400000.0
2005-08-16 23:58:00,198.346,198.362,198.308,198.352,76400000.0
2005-08-16 23:59:00,198.376,198.376,198.332,198.343,59100000.0
2005-08-17 00:00:00,198.367,198.367,198.307,198.318,50800000.0
2005-08-17 00:01:00,198.313,198.354,198.305,198.353,48600000.0
2005-08-17 00:02:00,198.365,198.365,198.321,198.343,32100000.0
2005-08-17 00:03:00,198.343,198.364,198.294,198.316,54500001.0
2005-08-17 00:04:00,198.335,198.356,198.329,198.343,32600000.0
2005-08-17 00:05:00,198.36,198.362,198.287,198.299,24400000.0
2005-08-17 00:06:00,198.324,198.36,198.324,198.34,42600001.0
2005-08-17 00:07:00,198.339,198.344,198.277,198.307,81799999.0
2005-08-17 00:08:00,198.317,198.36,198.317,198.36,102600000.0
2005-08-17 00:09:00,198.363,198.365,198.331,198.365,23900000.0
2005-08-17 00:10:00,198.304,198.369,198.304,198.333,65100001.0
2005-08-17 00:11:00,198.266,198.319,198.266,198.298,69300000.0
2005-08-17 00:12:00,198.317,198.33,198.279,198.308,49900000.0
2005-08-17 00:13:00,198.314,198.333,198.27,198.294,62100000.0
2005-08-17 00:14:00,198.305,198.305,198.261,198.29,71400000.0
2005-08-17 00:15:00,198.301,198.315,198.291,198.293,70300000.0
2005-08-17 00:16:00,198.271,198.317,198.265,198.311,79100000.0
2005-08-17 00:17:00,198.308,198.34,198.29,198.34,18800000.0
2005-08-17 00:18:00,198.296,198.361,198.296,198.333,97200000.0
2005-08-17 00:19:00,198.333,198.365,198.326,198.353,45700000.0
2005-08-17 00:20:00,198.346,198.358,198.317,198.334,69300000.0
2005-08-17 00:21:00,198.341,198.36,198.306,198.33,54100000.0
2005-08-17 00:22:00,198.338,198.374,198.338,198.362,51000000.0
2005-08-17 00:23:00,198.358,198.387,198.344,198.387,74999999.0
2005-08-17 00:24:00,198.376,198.387,198.324,198.334,21200000.0
2005-08-17 00:25:00,198.349,198.349,198.323,198.339,64200000.0
2005-08-17 00:26:00,198.298,198.367,198.298,198.352,33400000.0
2005-08-17 00:27:00,198.344,198.364,198.309,198.36,61100000.0
2005-08-17 00:28:00,198.375,198.385,198.338,198.374,62100000.0
2005-08-17 00:29:00,198.377,198.377,198.333,198.348,42800000.0
2005-08-17 00:30:00,198.355,198.359,198.305,198.332,43800000.0
2005-08-17 00:31:00,198.35,198.351,198.314,198.328,64200000.0
2005-08-17 00:32:00,198.351,198.361,198.321,198.335,66399998.0
2005-08-17 00:33:00,198.357,198.4,198.355,198.355,41000000.0
2005-08-17 00:34:00,198.335,198.372,198.335,198.363,23900000.0
2005-08-17 00:35:00,198.351,198.36,198.329,198.344,40800000.0
2005-08-17 00:36:00,198.339,198.372,198.334,198.334,38600000.0
2005-08-17 00:37:00,198.336,198.339,198.311,198.313,60099999.0
2005-08-17 00:38:00,198.314,198.338,198.308,198.31,57900001.0
2005-08-17 00:39:00,198.317,198.333,198.285,198.329,49300000.0
2005-08-17 00:40:00,198.263,198.263,198.249,198.249,41500000.0
2005-08-17 00:41:00,198.288,198.32,198.243,198.246,69399999.0
2005-08-17 00:42:00,198.27,198.33,198.262,198.262,16500000.0
2005-08-17 00:43:00,198.269,198.292,198.269,198.273,35900000.0
2005-08-17 00:44:00,198.27,198.287,198.246,198.287,41200000.0
2005-08-17 00:45:00,198.288,198.315,198.287,198.307,55800000.0
2005-08-17 00:46:00,198.294,198.314,198.294,198.299,49800000.0
2005-08-17 00:47:00,198.317,198.341,198.295,198.301,62200000.0
2005-08-17 00:48:00,198.263,198.305,198.263,198.305,33600000.0
2005-08-17 00:49:00,198.314,198.341,198.267,198.271,76000000.0
2005-08-17 00:50:00,198.307,198.308,198.272,198.282,41900001.0
2005-08-17 00:51:00,198.305,198.318,198.29,198.29,109600001.0
2005-08-17 00:52:00,198.311,198.313,198.246,198.294,65400000.0
2005-08-17 00:53:00,198.286,198.3,198.252,198.272,57399999.0
2005-08-17 00:54:00,198.299,198.315,198.26,198.281,26700000.0
2005-08-17 00:55:00,198.302,198.304,198.248,198.248,31900000.0
2005-08-17 00:56:00,198.267,198.296,198.254,198.254,13400000.0
2005-08-17 00:57:00,198.26,198.294,198.235,198.246,50400000.0
2005-08-17 00:58:00,198.206,198.255,198.206,198.221,21500000.0
2005-08-17 00:59:00,198.209,198.265,198.201,198.219,35700000.0
2005-08-17 01:00:00,198.246,198.248,198.221,198.248,49800000.0
2005-08-17 01:01:00,198.218,198.218,198.18,198.18,50299999.0
2005-08-17 01:02:00,198.189,198.217,198.184,198.207,78100000.0
2005-08-17 01:03:00,198.211,198.279,198.211,198.279,24500000.0
2005-08-17 01:04:00,198.243,198.262,198.24,198.245,35400000.0
2005-08-17 01:05:00,198.286,198.301,198.255,198.255,64800001.0
2005-08-17 01:06:00,198.274,198.281,198.226,198.23,43599999.0
2005-08-17 01:07:00,198.26,198.28,198.215,198.221,20900000.0
2005-08-17 01:08:00,198.248,198.272,198.248,198.257,50600000.0
2005-08-17 01:09:00,198.277,198.301,198.256,198.264,29700000.0
2005-08-17 01:10:00,198.286,198.293,198.275,198.293,85400000.0
2005-08-17 01:11:00,198.317,198.33,198.263,198.293,57300001.0
2005-08-17 01:12:00,198.278,198.317,198.262,198.312,34700000.0
2005-08-17 01:13:00,198.317,198.329,198.239,198.248,39800000.0
2005-08-17 01:14:00,198.316,198.324,198.258,198.324,58800000.0
2005-08-17 01:15:00,198.363,198.366,198.311,198.343,50700000.0
2005-08-17 01:16:00,198.347,198.358,198.3,198.308,45200000.0
2005-08-17 01:17:00,198.355,198.356,198.347,198.348,49700000.0
2005-08-17 01:18:00,198.343,198.395,198.33,198.33,46199999.0
2005-08-17 01:19:00,198.306,198.355,198.302,198.348,46700000.0
2005-08-17 01:20:00,198.354,198.354,198.293,198.333,76599999.0
2005-08-17 01:21:00,198.346,198.389,198.342,198.345,63499999.0
2005-08-17 01:22:00,198.35,198.376,198.349,198.376,64700001.0
2005-08-17 01:23:00,198.372,198.415,198.372,198.415,39100000.0
2005-08-17 01:24:00,198.45,198.46,198.407,198.433,103900000.0
2005-08-17 01:25:00,198.474,198.488,198.432,198.456,22700000.0
2005-08-17 01:26:00,198.535,198.591,198.523,198.523,63399999.0
2005-08-17 01:27:00,198.528,198.584,198.497,198.497,64700001.0
2005-08-17 01:28:00,198.486,198.505,198.478,198.487,45900000.0
2005-08-17 01:29:00,198.514,198.54,198.494,198.494,51000000.0
2005-08-17 01:30:00,198.48,198.505,198.466,198.476,38800000.0
2005-08-17 01:31:00,198.446,198.446,198.423,198.423,26000000.0
2005-08-17 01:32:00,198.432,198.61,198.432,198.61,31900000.0
2005-08-17 01:33:00,198.485,198.535,198.455,198.455,77900001.0
2005-08-17 01:34:00,198.505,198.54,198.459,198.473,29600000.0
2005-08-17 01:35:00,198.465,198.5,198.452,198.472,27200000.0
2005-08-17 01:36:00,198.452,198.493,198.427,198.433,39000000.0
2005-08-17 01:37:00,198.497,198.497,198.423,198.423,55900000.0
2005-08-17 01:38:00,198.369,198.435,198.36,198.408,51200001.0
2005-08-17 01:39:00,198.433,198.441,198.332,198.332,63900000.0
2005-08-17 01:40:00,198.347,198.37,198.333,198.333,63700000.0
2005-08-17 01:41:00,198.373,198.389,198.342,198.342,45600000.0
2005-08-17 01:42:00,198.419,198.43,198.361,198.424,72500001.0
2005-08-17 01:43:00,198.365,198.405,198.365,198.405,61100000.0
2005-08-17 01:44:00,198.39,198.39,198.346,198.348,58500000.0
2005-08-17 01:45:00,198.361,198.393,198.355,198.366,52300000.0
2005-08-17 01:46:00,198.364,198.391,198.363,198.391,46500000.0
2005-08-17 01:47:00,198.397,198.419,198.355,198.355,43400000.0
2005-08-17 01:48:00,198.34,198.348,198.319,198.319,56499999.0
2005-08-17 01:49:00,198.324,198.364,198.301,198.316,46200000.0
2005-08-17 01:50:00,198.32,198.413,198.32,198.413,52200000.0
2005-08-17 01:51:00,198.346,198.39,198.346,198.385,56899999.0
2005-08-17 01:52:00,198.38,198.443,198.38,198.433,36500000.0
2005-08-17 01:53:00,198.45,198.487,198.397,198.397,42900000.0
2005-08-17 01:54:00,198.41,198.434,198.37,198.37,80900000.0
2005-08-17 01:55:00,198.325,198.418,198.325,198.378,31800000.0
2005-08-17 01:56:00,198.361,198.361,198.345,198.358,43399999.0
2005-08-17 01:57:00,198.407,198.407,198.29,198.298,50000000.0
2005-08-17 01:58:00,198.329,198.329,198.297,198.297,37499999.0
2005-08-17 01:59:00,198.308,198.411,198.298,198.314,31600000.0
2005-08-17 02:00:00,198.295,198.433,198.294,198.36,55000000.0
2005-08-17 02:01:00,198.327,198.332,198.31,198.31,38200000.0
2005-08-17 02:02:00,198.292,198.311,198.274,198.29,37500000.0
2005-08-17 02:03:00,198.312,198.358,198.288,198.304,64199998.0
2005-08-17 02:04:00,198.317,198.322,198.247,198.258,59600000.0
2005-08-17 02:05:00,198.266,198.266,198.202,198.202,48900000.0
2005-08-17 02:06:00,198.21,198.219,198.134,198.134,49100000.0
2005-08-17 02:07:00,198.141,198.254,198.123,198.167,52700000.0
2005-08-17 02:08:00,198.18,198.204,198.174,198.2,41800000.0
2005-08-17 02:09:00,198.214,198.295,198.214,198.295,40800000.0
2005-08-17 02:10:00,198.306,198.306,198.222,198.253,43800000.0
2005-08-17 02:11:00,198.265,198.281,198.224,198.26,92100000.0
2005-08-17 02:12:00,198.241,198.241,198.206,198.232,51400000.0
2005-08-17 02:13:00,198.208,198.25,198.174,198.236,45600001.0
2005-08-17 02:14:00,198.267,198.267,198.203,198.266,29400000.0
2005-08-17 02:15:00,198.224,198.224,198.204,198.204,84200000.0
2005-08-17 02:16:00,198.194,198.265,198.194,198.262,128700002.0
2005-08-17 02:17:00,198.267,198.267,198.187,198.245,44000000.0
2005-08-17 02:18:00,198.234,198.262,198.193,198.206,60300000.0
2005-08-17 02:19:00,198.199,198.214,198.18,198.18,52400000.0
2005-08-17 02:20:00,198.191,198.191,198.167,198.183,49000001.0
2005-08-17 02:21:00,198.205,198.212,198.179,198.212,56900001.0
2005-08-17 02:22:00,198.145,198.145,198.098,198.118,51200000.0
2005-08-17 02:23:00,198.136,198.204,198.121,198.149,33400000.0
2005-08-17 02:24:00,198.14,198.159,198.14,198.141,15300000.0
2005-08-17 02:25:00,198.178,198.181,198.121,198.16,38900000.0
2005-08-17 02:26:00,198.151,198.204,198.151,198.183,83999999.0
2005-08-17 02:27:00,198.2,198.252,198.2,198.242,51700001.0
2005-08-17 02:28:00,198.229,198.243,198.205,198.209,37800000.0
2005-08-17 02:29:00,198.23,198.238,198.179,198.188,42200000.0
2005-08-17 02:30:00,198.19,198.237,198.139,198.139,41800000.0
2005-08-17 02:31:00,198.244,198.244,198.188,198.2,44300000.0
2005-08-17 02:32:00,198.211,198.218,198.154,198.154,55900000.0
2005-08-17 02:33:00,198.153,198.21,198.149,198.202,28300000.0
2005-08-17 02:34:00,198.194,198.222,198.175,198.198,79800001.0
2005-08-17 02:35:00,198.171,198.2,198.161,198.185,83599999.0
2005-08-17 02:36:00,198.154,198.215,198.146,198.215,43100000.0
2005-08-17 02:37:00,198.229,198.229,198.164,198.183,55100000.0
2005-08-17 02:38:00,198.15,198.199,198.15,198.198,31900000.0
2005-08-17 02:39:00,198.192,198.229,198.172,198.218,79500000.0
2005-08-17 02:40:00,198.233,198.233,198.192,198.218,54600000.0
2005-08-17 02:41:00,198.264,198.275,198.237,198.237,47200000.0
2005-08-17 02:42:00,198.226,198.253,198.168,198.168,37400000.0
2005-08-17 02:43:00,198.195,198.199,198.117,198.133,34800000.0
2005-08-17 02:44:00,198.146,198.196,198.146,198.196,31800000.0
2005-08-17 02:45:00,198.187,198.187,198.122,198.162,23600000.0
2005-08-17 02:46:00,198.14,198.181,198.131,198.167,48399999.0
2005-08-17 02:47:00,198.13,198.201,198.13,198.18,25100000.0
2005-08-17 02:48:00,198.174,198.189,198.126,198.158,72100001.0
2005-08-17 02:49:00,198.153,198.153,198.127,198.152,57000000.0
2005-08-17 02:50:00,198.105,198.172,198.105,198.17,66900000.0
2005-08-17 02:51:00,198.177,198.198,198.128,198.174,57800000.0
2005-08-17 02:52:00,198.162,198.177,198.132,198.177,57300000.0
2005-08-17 02:53:00,198.169,198.169,198.13,198.13,61100000.0
2005-08-17 02:54:00,198.119,198.16,198.119,198.127,45899999.0
2005-08-17 02:55:00,198.103,198.143,198.1,198.128,47600000.0
2005-08-17 02:56:00,198.103,198.139,198.093,198.093,40600000.0
2005-08-17 02:57:00,198.089,198.153,198.078,198.153,26300000.0
2005-08-17 02:58:00,198.08,198.1,198.071,198.099,32800000.0
2005-08-17 02:59:00,198.113,198.132,198.087,198.126,60700000.0
2005-08-17 03:00:00,198.103,198.135,198.089,198.13,54700000.0
2005-08-17 03:01:00,198.153,198.153,198.063,198.063,79299999.0
2005-08-17 03:02:00,198.085,198.096,198.073,198.079,53100000.0
2005-08-17 03:03:00,198.084,198.097,198.067,198.067,47100000.0
2005-08-17 03:04:00,198.063,198.063,198.009,198.055,49100000.0
2005-08-17 03:05:00,198.062,198.079,198.043,198.056,56900000.0
2005-08-17 03:06:00,198.015,198.096,198.015,198.072,67800001.0
2005-08-17 03:07:00,198.035,198.085,198.033,198.053,34300000.0
2005-08-17 03:08:00,198.062,198.088,198.049,198.055,45700000.0
2005-08-17 03:09:00,198.05,198.071,198.036,198.048,35800000.0
2005-08-17 03:10:00,198.046,198.059,198.014,198.053,29000000.0
2005-08-17 03:11:00,198.052,198.052,197.981,197.985,102100001.0
2005-08-17 03:12:00,198.005,198.005,197.942,197.943,47000000.0
2005-08-17 03:13:00,197.95,197.95,197.918,197.918,25300000.0
2005-08-17 03:14:00,197.924,197.941,197.901,197.903,47700000.0
2005-08-17 03:15:00,197.916,197.94,197.909,197.916,37500000.0
2005-08-17 03:16:00,197.936,197.958,197.92,197.92,48100000.0
2005-08-17 03:17:00,197.947,197.987,197.922,197.924,72700001.0
2005-08-17 03:18:00,197.918,197.962,197.906,197.94,105200001.0
2005-08-17 03:19:00,197.929,197.982,197.929,197.955,61900001.0
2005-08-17 03:20:00,197.97,197.983,197.938,197.948,75900000.0
2005-08-17 03:21:00,197.965,197.982,197.951,197.975,94700000.0
2005-08-17 03:22:00,197.987,198.004,197.967,197.967,68700000.0
2005-08-17 03:23:00,198.014,198.038,197.993,198.003,32400000.0
2005-08-17 03:24:00,197.987,198.009,197.956,198.009,73600000.0
2005-08-17 03:25:00,197.997,198.001,197.969,197.985,54900000.0
2005-08-17 03:26:00,197.99,198.015,197.977,198.002,42100000.0
2005-08-17 03:27:00,198.024,198.024,197.948,197.979,55900000.0
2005-08-17 03:28:00,197.991,198.047,197.984,198.047,58599999.0
2005-08-17 03:29:00,198.053,198.06,198.033,198.051,48500000.0
2005-08-17 03:30:00,198.033,198.05,197.992,197.992,43000000.0
2005-08-17 03:31:00,198.005,198.025,197.984,198.025,42900000.0
2005-08-17 03:32:00,198.02,198.023,198.003,198.009,27500000.0
2005-08-17 03:33:00,198.004,198.022,197.982,198.017,38800000.0
2005-08-17 03:34:00,198.022,198.029,197.966,198.02,76400000.0
2005-08-17 03:35:00,198.015,198.042,198.015,198.033,37700000.0
2005-08-17 03:36:00,198.044,198.055,197.998,198.02,95000000.0
2005-08-17 03:37:00,198.043,198.043,198.023,198.026,17300000.0
2005-08-17 03:38:00,198.043,198.047,198.02,198.036,62899999.0
2005-08-17 03:39:00,198.038,198.052,198.024,198.043,54700000.0
2005-08-17 03:40:00,198.026,198.043,197.992,198.005,85599999.0
2005-08-17 03:41:00,198.015,198.016,197.952,197.953,56000000.0
2005-08-17 03:42:00,198.003,198.003,197.948,197.969,57400000.0
2005-08-17 03:43:00,197.984,197.994,197.936,197.97,55700000.0
2005-08-17 03:44:00,197.97,197.989,197.968,197.986,55800000.0
2005-08-17 03:45:00,197.989,197.992,197.949,197.984,78700000.0
2005-08-17 03:46:00,197.959,197.959,197.931,197.945,57400001.0
2005-08-17 03:47:00,197.981,198.009,197.956,197.983,41900000.0
2005-08-17 03:48:00,197.977,197.994,197.915,197.965,57500000.0
2005-08-17 03:49:00,197.95,197.968,197.94,197.951,29100000.0
2005-08-17 03:50:00,197.913,197.955,197.889,197.935,42600000.0
2005-08-17 03:51:00,197.898,197.904,197.881,197.902,40700000.0
2005-08-17 03:52:00,197.915,197.94,197.863,197.894,56900000.0
2005-08-17 03:53:00,197.871,197.906,197.849,197.856,65100000.0
2005-08-17 03:54:00,197.893,197.911,197.874,197.887,53900000.0
2005-08-17 03:55:00,197.903,197.95,197.903,197.95,32400000.0
2005-08-17 03:56:00,197.912,197.959,197.903,197.944,65300000.0
2005-08-17 03:57:00,197.943,197.968,197.92,197.959,47200000.0
2005-08-17 03:58:00,197.955,197.96,197.91,197.911,50099999.0
2005-08-17 03:59:00,197.964,197.968,197.901,197.901,74000001.0
2005-08-17 04:00:00,197.885,197.923,197.875,197.922,48200000.0
2005-08-17 04:01:00,197.912,197.912,197.887,197.895,52200000.0
2005-08-17 04:02:00,197.871,197.919,197.863,197.863,74700000.0
2005-08-17 04:03:00,197.851,197.903,197.851,197.887,81099999.0
2005-08-17 04:04:00,197.918,197.93,197.883,197.893,49600001.0
2005-08-17 04:05:00,197.89,197.89,197.835,197.86,53600000.0
2005-08-17 04:06:00,197.864,197.886,197.827,197.886,48100000.0
2005-08-17 04:07:00,197.915,197.923,197.855,197.888,70000001.0
2005-08-17 04:08:00,197.882,197.882,197.842,197.855,78500001.0
2005-08-17 04:09:00,197.84,197.871,197.816,197.871,43400000.0
2005-08-17 04:10:00,197.9,197.9,197.844,197.851,63099999.0
2005-08-17 04:11:00,197.873,197.895,197.825,197.878,40300000.0
2005-08-17 04:12:00,197.869,197.901,197.837,197.837,65300001.0
2005-08-17 04:13:00,197.88,197.921,197.871,197.916,46700000.0
2005-08-17 04:14:00,197.908,197.908,197.86,197.902,55200000.0
2005-08-17 04:15:00,197.915,197.915,197.841,197.865,32300000.0
2005-08-17 04:16:00,197.868,197.927,197.865,197.91,84200000.0
2005-08-17 04:17:00,197.866,197.915,197.866,197.897,42000000.0
2005-08-17 04:18:00,197.864,197.878,197.847,197.878,11100000.0
2005-08-17 04:19:00,197.887,197.89,197.866,197.89,25600000.0
2005-08-17 04:20:00,197.867,197.88,197.833,197.87,96200001.0
2005-08-17 04:21:00,197.854,197.888,197.848,197.886,36900000.0
2005-08-17 04:22:00,197.9,197.919,197.849,197.901,40200000.0
2005-08-17 04:23:00,197.916,197.933,197.909,197.933,51399999.0
2005-08-17 04:24:00,197.924,197.924,197.86,197.895,102300001.0
2005-08-17 04:25:00,197.881,197.923,197.881,197.916,27600000.0
2005-08-17 04:26:00,197.901,197.967,197.901,197.94,40600000.0
2005-08-17 04:27:00,197.897,197.944,197.872,197.914,46500001.0
2005-08-17 04:28:00,197.911,197.926,197.88,197.88,23500000.0
2005-08-17 04:29:00,197.898,197.916,197.86,197.86,21400000.0
2005-08-17 04:30:00,197.851,197.867,197.842,197.863,40199999.0
2005-08-17 04:31:00,197.854,197.878,197.84,197.868,42100000.0
2005-08-17 04:32:00,197.882,197.888,197.844,197.874,46600000.0
2005-08-17 04:33:00,197.888,197.916,197.836,197.858,78499999.0
2005-08-17 04:34:00,197.829,197.855,197.805,197.826,52800001.0
2005-08-17 04:35:00,197.803,197.874,197.791,197.831,35400000.0
2005-08-17 04:36:00,197.81,197.861,197.81,197.84,31600000.0
2005-08-17 04:37:00,197.862,197.874,197.819,197.849,27200000.0
2005-08-17 04:38:00,197.862,197.867,197.803,197.825,46500000.0
2005-08-17 04:39:00,197.82,197.866,197.799,197.864,29300000.0
2005-08-17 04:40:00,197.859,197.859,197.827,197.858,67600000.0
2005-08-17 04:41:00,197.84,197.842,197.822,197.837,37499999.0
2005-08-17 04:42:00,197.854,197.867,197.812,197.842,55300001.0
2005-08-17 04:43:00,197.842,197.87,197.816,197.855,77100001.0
2005-08-17 04:44:00,197.864,197.874,197.827,197.861,48300000.0
2005-08-17 04:45:00,197.876,197.911,197.876,197.907,59800000.0
2005-08-17 04:46:00,197.909,197.923,197.872,197.895,61400000.0
2005-08-17 04:47:00,197.888,197.915,197.881,197.903,31500000.0
2005-08-17 04:48:00,197.892,197.928,197.876,197.887,87000001.0
2005-08-17 04:49:00,197.906,197.914,197.877,197.911,39700000.0
2005-08-17 04:50:00,197.904,197.95,197.904,197.917,72700001.0
2005-08-17 04:51:00,197.892,197.918,197.875,197.917,56200000.0
2005-08-17 04:52:00,197.902,197.905,197.888,197.905,72800002.0
2005-08-17 04:53:00,197.941,197.941,197.906,197.915,64200000.0
2005-08-17 04:54:00,197.925,197.934,197.896,197.92,48900000.0
2005-08-17 04:55:00,197.934,197.936,197.884,197.916,85300000.0
2005-08-17 04:56:00,197.914,197.914,197.87,197.884,27800000.0
2005-08-17 04:57:00,197.909,197.922,197.89,197.914,56400000.0
2005-08-17 04:58:00,197.918,197.934,197.882,197.9,71800000.0
2005-08-17 04:59:00,197.911,197.919,197.893,197.893,65700000.0
2005-08-17 05:00:00,197.912,197.922,197.896,197.912,53200000.0
2005-08-17 05:01:00,197.904,197.937,197.897,197.897,56200000.0
2005-08-17 05:02:00,197.911,197.922,197.883,197.922,57300000.0
2005-08-17 05:03:00,197.874,197.924,197.873,197.924,42200001.0
2005-08-17 05:04:00,197.92,197.957,197.875,197.957,33100000.0
2005-08-17 05:05:00,197.95,197.958,197.87,197.902,91500000.0
2005-08-17 05:06:00,197.915,197.947,197.898,197.913,86299999.0
2005-08-17 05:07:00,197.918,197.952,197.901,197.932,35500000.0
2005-08-17 05:08:00,197.927,197.935,197.913,197.92,68700000.0
2005-08-17 05:09:00,197.916,197.934,197.901,197.934,40400000.0
2005-08-17 05:10:00,197.908,197.952,197.886,197.92,44400000.0
2005-08-17 05:11:00,197.901,197.933,197.896,197.91,74700000.0
2005-08-17 05:12:00,197.82,197.938,197.82,197.938,42600000.0
2005-08-17 05:13:00,197.883,197.922,197.854,197.888,55100001.0
2005-08-17 05:14:00,197.907,197.92,197.854,197.858,66600000.0
2005-08-17 05:15:00,197.895,197.895,197.88,197.88,28500000.0
2005-08-17 05:16:00,197.878,197.894,197.849,197.891,49100000.0
2005-08-17 05:17:00,197.917,197.923,197.878,197.882,51399999.0
2005-08-17 05:18:00,197.901,197.903,197.863,197.903,41700000.0
2005-08-17 05:19:00,197.911,197.937,197.87,197.935,58900000.0
2005-08-17 05:20:00,197.947,197.958,197.924,197.958,39700000.0
2005-08-17 05:21:00,197.963,197.974,197.946,197.964,34600000.0
2005-08-17 05:22:00,197.988,197.993,197.928,197.928,68700001.0
2005-08-17 05:23:00,197.939,197.966,197.93,197.964,64800000.0
2005-08-17 05:24:00,197.965,197.989,197.936,197.944,62900001.0
2005-08-17 05:25:00,198.018,198.036,197.994,198.036,76000000.0
2005-08-17 05:26:00,198.035,198.035,197.988,198.023,76100000.0
2005-08-17 05:27:00,198.051,198.064,198.029,198.055,50899999.0
2005-08-17 05:28:00,198.085,198.119,198.085,198.099,56600000.0
2005-08-17 05:29:00,198.07,198.152,198.062,198.111,68100001.0
2005-08-17 05:30:00,198.046,198.057,197.99,198.027,48700000.0
2005-08-17 05:31:00,198.07,198.07,198.038,198.038,28400000.0
2005-08-17 05:32:00,198.044,198.068,198.034,198.064,46000000.0
2005-08-17 05:33:00,198.067,198.068,198.04,198.046,32600000.0
2005-08-17 05:34:00,198.013,198.048,197.996,198.025,70200000.0
2005-08-17 05:35:00,198.055,198.073,198.013,198.037,49400000.0
2005-08-17 05:36:00,197.991,198.014,197.977,197.983,56200000.0
2005-08-17 05:37:00,198.008,198.055,198.008,198.011,26600000.0
2005-08-17 05:38:00,198.014,198.039,197.992,198.01,20900000.0
2005-08-17 05:39:00,197.984,197.991,197.942,197.942,60400000.0
2005-08-17 05:40:00,197.953,197.992,197.953,197.992,29800000.0
2005-08-17 05:41:00,197.995,198.013,197.97,197.97,51600000.0
2005-08-17 05:42:00,198.025,198.043,197.972,198.017,41600000.0
2005-08-17 05:43:00,197.951,197.976,197.946,197.976,45100001.0
2005-08-17 05:44:00,198.022,198.023,197.974,197.979,43900000.0
2005-08-17 05:45:00,197.963,197.987,197.95,197.975,58999999.0
2005-08-17 05:46:00,197.936,198.008,197.936,197.96,30200000.0
2005-08-17 05:47:00,197.961,197.971,197.919,197.924,43200000.0
2005-08-17 05:48:00,197.942,197.996,197.942,197.996,47799999.0
2005-08-17 05:49:00,197.993,198.035,197.987,198.035,30700000.0
2005-08-17 05:50:00,197.996,198.013,197.987,197.995,98900001.0
2005-08-17 05:51:00,198.032,198.038,197.989,197.996,42000000.0
2005-08-17 05:52:00,198.014,198.035,198.003,198.035,72500001.0
2005-08-17 05:53:00,198.017,198.031,197.993,198.0,33700000.0
2005-08-17 05:54:00,198.005,198.016,197.98,197.993,88500001.0
2005-08-17 05:55:00,197.983,198.023,197.965,197.982,63200000.0
2005-08-17 05:56:00,198.008,198.008,197.94,197.94,80799999.0
2005-08-17 05:57:00,197.954,198.002,197.936,197.98,40999999.0
2005-08-17 05:58:00,197.972,197.992,197.938,197.951,48000000.0
2005-08-17 05:59:00,197.971,197.987,197.961,197.975,43700000.0
2005-08-17 06:00:00,197.964,197.981,197.952,197.976,65500001.0
2005-08-17 06:01:00,197.947,198.002,197.947,197.967,64799999.0
2005-08-17 06:02:00,197.936,197.975,197.914,197.962,60900000.0
2005-08-17 06:03:00,197.915,197.998,197.915,197.949,28600000.0
2005-08-17 06:04:00,197.942,197.962,197.891,197.891,71400000.0
2005-08-17 06:05:00,197.856,197.893,197.836,197.853,14900000.0
2005-08-17 06:06:00,197.836,197.844,197.805,197.825,66500001.0
2005-08-17 06:07:00,197.763,197.769,197.705,197.705,68200000.0
2005-08-17 06:08:00,197.695,197.695,197.662,197.672,42600000.0
2005-08-17 06:09:00,197.698,197.722,197.69,197.71,50500000.0
2005-08-17 06:10:00,197.709,197.722,197.703,197.715,30400000.0
2005-08-17 06:11:00,197.72,197.758,197.713,197.753,66200001.0
2005-08-17 06:12:00,197.808,197.85,197.808,197.85,5600000.0
2005-08-17 06:13:00,197.852,197.988,197.852,197.98,63600001.0
2005-08-17 06:14:00,197.966,197.97,197.945,197.948,72000000.0
2005-08-17 06:15:00,197.908,197.93,197.891,197.925,41999999.0
2005-08-17 06:16:00,197.801,197.955,197.767,197.935,37600000.0
2005-08-17 06:17:00,197.908,197.908,197.828,197.891,78700001.0
2005-08-17 06:18:00,197.886,197.907,197.837,197.907,86000000.0
2005-08-17 06:19:00,197.91,197.91,197.861,197.888,45800000.0
2005-08-17 06:20:00,197.899,197.957,197.899,197.91,73200000.0
2005-08-17 06:21:00,197.88,197.946,197.854,197.873,71799999.0
2005-08-17 06:22:00,197.871,197.921,197.871,197.875,55200000.0
2005-08-17 06:23:00,197.871,197.89,197.854,197.875,27600000.0
2005-08-17 06:24:00,197.83,197.877,197.814,197.847,32500000.0
2005-08-17 06:25:00,197.853,197.857,197.802,197.81,53700000.0
2005-08-17 06:26:00,197.8,197.817,197.78,197.795,63599999.0
2005-08-17 06:27:00,197.811,197.87,197.779,197.779,85500000.0
2005-08-17 06:28:00,197.786,197.879,197.786,197.879,52300000.0
2005-08-17 06:29:00,197.815,197.87,197.8,197.8,40100000.0
2005-08-17 06:30:00,197.826,197.879,197.824,197.87,60800000.0
2005-08-17 06:31:00,197.879,197.901,197.838,197.891,49400000.0
2005-08-17 06:32:00,197.842,197.864,197.815,197.864,25200000.0
2005-08-17 06:33:00,197.906,197.923,197.882,197.91,40700000.0
2005-08-17 06:34:00,197.914,197.935,197.903,197.935,27700000.0
2005-08-17 06:35:00,197.95,197.965,197.808,197.808,38100000.0
2005-08-17 06:36:00,197.917,197.929,197.826,197.832,34500000.0
2005-08-17 06:37:00,197.932,197.933,197.85,197.915,62500001.0
2005-08-17 06:38:00,197.937,197.946,197.871,197.912,55900000.0
2005-08-17 06:39:00,197.977,197.987,197.929,197.951,60500000.0
2005-08-17 06:40:00,197.925,197.981,197.923,197.974,66199999.0
2005-08-17 06:41:00,197.951,197.97,197.948,197.948,56000000.0
2005-08-17 06:42:00,197.934,197.997,197.934,197.988,46800000.0
2005-08-17 06:43:00,197.981,197.983,197.933,197.933,70400001.0
2005-08-17 06:44:00,197.995,197.995,197.959,197.972,66600001.0
2005-08-17 06:45:00,197.961,197.972,197.948,197.962,83500001.0
2005-08-17 06:46:00,197.956,197.97,197.937,197.964,72900000.0
2005-08-17 06:47:00,197.955,197.973,197.955,197.96,19600000.0
2005-08-17 06:48:00,197.976,198.001,197.936,198.001,64000000.0
2005-08-17 06:49:00,197.987,198.003,197.944,197.965,44900000.0
2005-08-17 06:50:00,197.948,197.968,197.929,197.953,29400000.0
2005-08-17 06:51:00,197.955,197.965,197.93,197.943,60200000.0
2005-08-17 06:52:00,197.928,197.958,197.915,197.929,51900000.0
2005-08-17 06:53:00,197.942,197.965,197.933,197.965,17900000.0
2005-08-17 06:54:00,197.973,197.981,197.933,197.94,55500001.0
2005-08-17 06:55:00,197.935,197.972,197.926,197.942,38400000.0
2005-08-17 06:56:00,197.952,197.955,197.888,197.95,36400000.0
2005-08-17 06:57:00,197.968,197.982,197.904,197.938,26000000.0
2005-08-17 06:58:00,197.913,197.953,197.913,197.951,75000001.0
2005-08-17 06:59:00,197.92,197.937,197.862,197.937,53600000.0
2005-08-17 07:00:00,197.946,197.962,197.935,197.949,28000000.0
2005-08-17 07:01:00,197.94,197.94,197.869,197.869,10400000.0
2005-08-17 07:02:00,197.922,197.952,197.899,197.947,36500000.0
2005-08-17 07:03:00,197.937,197.937,197.895,197.911,29600000.0
2005-08-17 07:04:00,197.884,197.921,197.868,197.921,32300000.0
2005-08-17 07:05:00,197.9,197.933,197.868,197.894,70800000.0
2005-08-17 07:06:00,197.88,197.935,197.88,197.902,50600000.0
2005-08-17 07:07:00,197.864,197.879,197.845,197.866,51799999.0
2005-08-17 07:08:00,197.869,197.869,197.826,197.864,24700000.0
2005-08-17 07:09:00,197.867,197.902,197.848,197.879,40700000.0
2005-08-17 07:10:00,197.879,197.903,197.872,197.884,77200000.0
2005-08-17 07:11:00,197.898,197.923,197.883,197.896,54700000.0
2005-08-17 07:12:00,197.899,197.933,197.899,197.902,48400000.0
2005-08-17 07:13:00,197.875,197.878,197.814,197.859,62399999.0
2005-08-17 07:14:00,197.867,197.903,197.867,197.883,65400001.0
2005-08-17 07:15:00,197.882,197.883,197.835,197.875,38300000.0
2005-08-17 07:16:00,197.86,197.87,197.818,197.87,53700000.0
2005-08-17 07:17:00,197.852,197.876,197.835,197.835,54500000.0
2005-08-17 07:18:00,197.876,197.883,197.837,197.859,28500000.0
2005-08-17 07:19:00,197.87,197.882,197.826,197.827,36700000.0
2005-08-17 07:20:00,197.879,197.879,197.858,197.878,79100000.0
2005-08-17 07:21:00,197.872,197.885,197.859,197.867,34800000.0
2005-08-17 07:22:00,197.874,197.881,197.859,197.869,31300000.0
2005-08-17 07:23:00,197.882,197.909,197.866,197.899,47899999.0
2005-08-17 07:24:00,197.909,197.918,197.889,197.916,26600000.0
2005-08-17 07:25:00,197.906,197.924,197.894,197.92,32000000.0
2005-08-17 07:26:00,197.929,197.929,197.897,197.915,42300000.0
2005-08-17 07:27:00,197.907,197.909,197.872,197.901,41900000.0
2005-08-17 07:28:00,197.927,197.927,197.871,197.898,64599999.0
2005-08-17 07:29:00,197.924,197.924,197.867,197.896,97400000.0
2005-08-17 07:30:00,197.906,197.917,197.859,197.86,66700001.0
2005-08-17 07:31:00,197.931,197.939,197.888,197.933,82400000.0
2005-08-17 07:32:00,197.9,197.952,197.882,197.952,36799999.0
2005-08-17 07:33:00,197.911,197.952,197.896,197.952,16600000.0
2005-08-17 07:34:00,197.937,197.959,197.907,197.951,45000000.0
2005-08-17 07:35:00,197.948,197.982,197.919,197.976,22600000.0
2005-08-17 07:36:00,197.973,197.993,197.952,197.968,64300000.0
2005-08-17 07:37:00,197.966,198.011,197.961,197.972,44800000.0
2005-08-17 07:38:00,198.019,198.029,197.943,197.959,51499999.0
2005-08-17 07:39:00,198.002,198.062,197.978,198.062,48200000.0
2005-08-17 07:40:00,198.059,198.083,198.012,198.083,41100000.0
2005-08-17 07:41:00,198.065,198.066,198.007,198.054,37800000.0
2005-08-17 07:42:00,198.049,198.077,198.022,198.04,80700000.0
2005-08-17 07:43:00,198.043,198.07,198.022,198.063,20500000.0
2005-08-17 07:44:00,198.065,198.065,197.983,198.028,57000001.0
2005-08-17 07:45:00,198.095,198.11,198.068,198.068,91699998.0
2005-08-17 07:46:00,198.103,198.126,198.071,198.101,47800000.0
2005-08-17 07:47:00,198.114,198.118,198.066,198.108,67400001.0
2005-08-17 07:48:00,198.102,198.114,198.082,198.085,77700000.0
2005-08-17 07:49:00,198.082,198.091,198.067,198.075,43200000.0
2005-08-17 07:50:00,198.107,198.129,198.026,198.026,52300000.0
2005-08-17 07:51:00,198.104,198.13,198.065,198.113,53600000.0
2005-08-17 07:52:00,198.083,198.103,198.058,198.082,94800001.0
2005-08-17 07:53:00,198.079,198.132,198.079,198.132,45500000.0
2005-08-17 07:54:00,198.116,198.116,198.09,198.105,13000000.0
2005-08-17 07:55:00,198.074,198.107,198.04,198.04,52800000.0
2005-08-17 07:56:00,198.071,198.091,198.062,198.063,98299999.0
2005-08-17 07:57:00,198.051,198.089,198.037,198.037,59400000.0
2005-08-17 07:58:00,198.039,198.061,198.023,198.028,75700000.0
2005-08-17 07:59:00,198.032,198.055,198.032,198.043,27200000.0
2005-08-17 08:00:00,198.041,198.047,198.003,198.013,53300000.0
2005-08-17 08:01:00,198.013,198.052,197.995,198.036,44100000.0
2005-08-17 08:02:00,198.028,198.059,198.016,198.057,61500000.0
2005-08-17 08:03:00,198.056,198.073,198.051,198.057,77800000.0
2005-08-17 08:04:00,198.043,198.067,198.026,198.04,30600000.0
2005-08-17 08:05:00,198.041,198.08,198.041,198.061,59400000.0
2005-08-17 08:06:00,198.07,198.101,198.041,198.079,60799999.0
2005-08-17 08:07:00,198.081,198.09,198.058,198.09,36600000.0
2005-08-17 08:08:00,198.097,198.097,198.025,198.025,47800000.0
2005-08-17 08:09:00,198.047,198.106,198.037,198.089,54000001.0
2005-08-17 08:10:00,198.063,198.063,198.046,198.061,43900000.0
2005-08-17 08:11:00,198.068,198.099,198.064,198.083,79200001.0
2005-08-17 08:12:00,198.09,198.09,197.983,197.983,54900000.0
2005-08-17 08:13:00,197.999,198.009,197.961,197.999,39100000.0
2005-08-17 08:14:00,198.034,198.049,197.986,198.005,76900000.0
2005-08-17 08:15:00,198.004,198.024,198.001,198.011,53200000.0
2005-08-17 08:16:00,198.047,198.047,197.987,197.99,42000000.0
2005-08-17 08:17:00,198.02,198.047,198.009,198.028,51800000.0
2005-08-17 08:18:00,198.055,198.055,197.956,197.956,24299999.0
2005-08-17 08:19:00,197.913,197.992,197.908,197.972,31200000.0
2005-08-17 08:20:00,197.982,197.997,197.931,197.976,136299999.0
2005-08-17 08:21:00,197.997,198.012,197.976,198.011,67900000.0
2005-08-17 08:22:00,198.053,198.075,198.038,198.038,63700000.0
2005-08-17 08:23:00,198.042,198.042,198.015,198.015,49500000.0
2005-08-17 08:24:00,198.007,198.012,197.989,198.004,27600000.0
2005-08-17 08:25:00,198.02,198.08,198.018,198.08,86200002.0
2005-08-17 08:26:00,198.116,198.127,198.099,198.113,95900000.0
2005-08-17 08:27:00,198.124,198.13,198.084,198.084,49600001.0
2005-08-17 08:28:00,198.081,198.093,198.023,198.063,45600000.0
2005-08-17 08:29:00,198.099,198.127,198.066,198.127,50400000.0
2005-08-17 08:30:00,198.151,198.191,198.134,198.191,42200000.0
2005-08-17 08:31:00,198.196,198.286,198.18,198.286,45500000.0
2005-08-17 08:32:00,198.314,198.343,198.303,198.343,54000000.0
2005-08-17 08:33:00,198.346,198.362,198.319,198.319,59300000.0
2005-08-17 08:34:00,198.317,198.328,198.291,198.294,88199999.0
2005-08-17 08:35:00,198.261,198.27,198.227,198.227,41000001.0
2005-08-17 08:36:00,198.215,198.247,198.215,198.247,38900000.0
2005-08-17 08:37:00,198.195,198.223,198.159,198.159,59200000.0
2005-08-17 08:38:00,198.14,198.16,198.074,198.156,49300000.0
2005-08-17 08:39:00,198.181,198.195,198.143,198.143,58999998.0
2005-08-17 08:40:00,198.137,198.163,198.135,198.157,71600001.0
2005-08-17 08:41:00,198.152,198.153,198.115,198.122,51700000.0
2005-08-17 08:42:00,198.14,198.143,198.105,198.143,72500000.0
2005-08-17 08:43:00,198.126,198.206,198.121,198.145,52700000.0
2005-08-17 08:44:00,198.144,198.144,198.089,198.101,57900000.0
2005-08-17 08:45:00,198.072,198.113,198.067,198.085,15000000.0
2005-08-17 08:46:00,198.065,198.161,198.062,198.15,47000000.0
2005-08-17 08:47:00,198.124,198.155,198.124,198.138,33100000.0
2005-08-17 08:48:00,198.125,198.176,198.108,198.164,16400000.0
2005-08-17 08:49:00,198.169,198.198,198.137,198.137,65699999.0
2005-08-17 08:50:00,198.142,198.159,198.086,198.108,58900000.0
2005-08-17 08:51:00,198.113,198.15,198.113,198.15,28700000.0
2005-08-17 08:52:00,198.162,198.177,198.132,198.177,61200000.0
2005-08-17 08:53:00,198.189,198.202,198.15,198.176,27000000.0
2005-08-17 08:54:00,198.173,198.195,198.172,198.192,17000000.0
2005-08-17 08:55:00,198.162,198.165,198.152,198.157,44600000.0
2005-08-17 08:56:00,198.141,198.156,198.14,198.156,59800000.0
2005-08-17 08:57:00,198.174,198.201,198.174,198.184,31800000.0
2005-08-17 08:58:00,198.148,198.189,198.134,198.14,23600000.0
2005-08-17 08:59:00,198.154,198.189,198.132,198.132,56000000.0
2005-08-17 09:00:00,198.12,198.138,198.083,198.093,24200000.0
2005-08-17 09:01:00,198.081,198.124,198.081,198.124,68400000.0
2005-08-17 09:02:00,198.119,198.133,198.075,198.075,27800000.0
2005-08-17 09:03:00,198.115,198.149,198.082,198.149,94400001.0
2005-08-17 09:04:00,198.121,198.175,198.121,198.168,48500001.0
2005-08-17 09:05:00,198.133,198.243,198.133,198.243,80200000.0
2005-08-17 09:06:00,198.267,198.271,198.258,198.268,70199999.0
2005-08-17 09:07:00,198.295,198.312,198.274,198.28,24600000.0
2005-08-17 09:08:00,198.237,198.269,198.235,198.254,23900000.0
2005-08-17 09:09:00,198.271,198.273,198.202,198.202,63500000.0
2005-08-17 09:10:00,198.227,198.242,198.151,198.178,60000000.0
2005-08-17 09:11:00,198.202,198.218,198.202,198.205,36499999.0
2005-08-17 09:12:00,198.217,198.248,198.156,198.248,47400000.0
2005-08-17 09:13:00,198.25,198.25,198.178,198.19,39700000.0
2005-08-17 09:14:00,198.204,198.223,198.179,198.223,60899999.0
2005-08-17 09:15:00,198.232,198.232,198.214,198.228,32100000.0
2005-08-17 09:16:00,198.22,198.257,198.21,198.257,31200000.0
2005-08-17 09:17:00,198.238,198.282,198.225,198.282,52000000.0
2005-08-17 09:18:00,198.31,198.351,198.294,198.351,72300000.0
2005-08-17 09:19:00,198.364,198.379,198.326,198.368,60700001.0
2005-08-17 09:20:00,198.325,198.325,198.257,198.291,17400000.0
2005-08-17 09:21:00,198.299,198.317,198.288,198.31,31600000.0
2005-08-17 09:22:00,198.308,198.329,198.294,198.329,70900001.0
2005-08-17 09:23:00,198.338,198.348,198.301,198.347,23200000.0
2005-08-17 09:24:00,198.354,198.354,198.298,198.342,28800000.0
2005-08-17 09:25:00,198.342,198.342,198.256,198.287,31900000.0
2005-08-17 09:26:00,198.284,198.286,198.271,198.285,55900001.0
2005-08-17 09:27:00,198.297,198.319,198.297,198.31,63800000.0
2005-08-17 09:28:00,198.294,198.294,198.259,198.286,30400000.0
2005-08-17 09:29:00,198.274,198.323,198.274,198.316,71999999.0
2005-08-17 09:30:00,198.31,198.31,198.295,198.297,43000000.0
2005-08-17 09:31:00,198.305,198.325,198.261,198.317,36000000.0
2005-08-17 09:32:00,198.326,198.345,198.308,198.308,64500000.0
2005-08-17 09:33:00,198.313,198.331,198.296,198.296,29200000.0
2005-08-17 09:34:00,198.291,198.33,198.287,198.33,68800000.0
2005-08-17 09:35:00,198.328,198.34,198.223,198.223,72100000.0
2005-08-17 09:36:00,198.194,198.195,198.168,198.195,46900000.0
2005-08-17 09:37:00,198.188,198.195,198.176,198.194,47200000.0
2005-08-17 09:38:00,198.163,198.184,198.147,198.15,48400000.0
2005-08-17 09:39:00,198.179,198.179,198.162,198.172,63500001.0
2005-08-17 09:40:00,198.193,198.234,198.167,198.167,26000000.0
2005-08-17 09:41:00,198.178,198.212,198.178,198.212,22100000.0
2005-08-17 09:42:00,198.195,198.23,198.179,198.193,49500000.0
2005-08-17 09:43:00,198.154,198.189,198.145,198.189,22400000.0
2005-08-17 09:44:00,198.185,198.206,198.182,198.205,53600000.0
2005-08-17 09:45:00,198.221,198.226,198.185,198.218,41800001.0
2005-08-17 09:46:00,198.212,198.223,198.167,198.223,40800000.0
2005-08-17 09:47:00,198.243,198.252,198.218,198.23,48100000.0
2005-08-17 09:48:00,198.211,198.231,198.186,198.214,38500000.0
2005-08-17 09:49:00,198.21,198.237,198.19,198.22,47499999.0
2005-08-17 09:50:00,198.229,198.229,198.171,198.198,43700000.0
2005-08-17 09:51:00,198.22,198.26,198.19,198.19,41300000.0
2005-08-17 09:52:00,198.197,198.21,198.166,198.185,53800000.0
2005-08-17 09:53:00,198.215,198.24,198.173,198.211,90399999.0
2005-08-17 09:54:00,198.189,198.204,198.176,198.183,78200000.0
2005-08-17 09:55:00,198.2,198.204,198.173,198.184,26400000.0
2005-08-17 09:56:00,198.187,198.22,198.185,198.185,36000000.0
2005-08-17 09:57:00,198.152,198.196,198.148,198.165,63900001.0
2005-08-17 09:58:00,198.171,198.186,198.166,198.173,75800000.0
2005-08-17 09:59:00,198.177,198.225,198.177,198.225,15400000.0
2005-08-17 10:00:00,198.203,198.215,198.182,198.182,63499999.0
2005-08-17 10:01:00,198.181,198.188,198.16,198.169,71000000.0
2005-08-17 10:02:00,198.177,198.186,198.165,198.166,40000000.0
2005-08-17 10:03:00,198.232,198.244,198.142,198.171,89000001.0
2005-08-17 10:04:00,198.184,198.194,198.179,198.192,61199999.0
2005-08-17 10:05:00,198.204,198.204,198.171,198.185,38800000.0
2005-08-17 10:06:00,198.204,198.209,198.162,198.162,23600000.0
2005-08-17 10:07:00,198.178,198.199,198.178,198.198,16900000.0
2005-08-17 10:08:00,198.205,198.251,198.205,198.251,9400000.0
2005-08-17 10:09:00,198.253,198.338,198.236,198.338,52400000.0
2005-08-17 10:10:00,198.33,198.335,198.292,198.317,37300000.0
2005-08-17 10:11:00,198.331,198.37,198.331,198.37,34300000.0
2005-08-17 10:12:00,198.381,198.387,198.359,198.359,85400001.0
2005-08-17 10:13:00,198.33,198.33,198.298,198.305,44000000.0
2005-08-17 10:14:00,198.301,198.324,198.261,198.314,50700000.0
2005-08-17 10:15:00,198.347,198.356,198.312,198.312,14900000.0
2005-08-17 10:16:00,198.304,198.314,198.293,198.314,77700000.0
2005-08-17 10:17:00,198.294,198.345,198.294,198.345,49000000.0
2005-08-17 10:18:00,198.335,198.373,198.331,198.373,54500000.0
2005-08-17 10:19:00,198.359,198.417,198.359,198.416,46800000.0
2005-08-17 10:20:00,198.416,198.416,198.37,198.37,62600001.0
2005-08-17 10:21:00,198.343,198.371,198.308,198.371,36700000.0
2005-08-17 10:22:00,198.323,198.339,198.297,198.322,38900000.0
2005-08-17 10:23:00,198.319,198.326,198.305,198.324,58600000.0
2005-08-17 10:24:00,198.308,198.327,198.303,198.327,26700001.0
2005-08-17 10:25:00,198.322,198.372,198.321,198.337,34900000.0
2005-08-17 10:26:00,198.37,198.4,198.325,198.325,47000000.0
2005-08-17 10:27:00,198.326,198.382,198.307,198.321,53700001.0
2005-08-17 10:28:00,198.317,198.323,198.298,198.304,26500000.0
2005-08-17 10:29:00,198.326,198.326,198.313,198.322,94800000.0
2005-08-17 10:30:00,198.343,198.589,198.343,198.546,64900000.0
2005-08-17 10:31:00,198.519,198.553,198.488,198.534,58000000.0
2005-08-17 10:32:00,198.543,198.613,198.543,198.566,71300000.0
2005-08-17 10:33:00,198.569,198.595,198.555,198.581,52200000.0
2005-08-17 10:34:00,198.581,198.597,198.549,198.549,36600000.0
2005-08-17 10:35:00,198.544,198.591,198.538,198.538,46599999.0
2005-08-17 10:36:00,198.563,198.564,198.521,198.522,34600000.0
2005-08-17 10:37:00,198.504,198.504,198.472,198.473,51600001.0
2005-08-17 10:38:00,198.466,198.491,198.46,198.478,78499999.0
2005-08-17 10:39:00,198.483,198.491,198.473,198.481,115599999.0
2005-08-17 10:40:00,198.48,198.497,198.405,198.445,34400000.0
2005-08-17 10:41:00,198.418,198.508,198.409,198.433,24400000.0
2005-08-17 10:42:00,198.404,198.405,198.382,198.39,87200000.0
2005-08-17 10:43:00,198.405,198.426,198.398,198.426,56600000.0
2005-08-17 10:44:00,198.42,198.42,198.369,198.39,49700000.0
2005-08-17 10:45:00,198.392,198.503,198.386,198.503,49700000.0
2005-08-17 10:46:00,198.425,198.483,198.414,198.414,58400001.0
2005-08-17 10:47:00,198.453,198.492,198.424,198.481,67200001.0
2005-08-17 10:48:00,198.428,198.489,198.428,198.489,47899999.0
2005-08-17 10:49:00,198.518,198.518,198.471,198.484,70899999.0
2005-08-17 10:50:00,198.479,198.53,198.473,198.53,23200000.0
2005-08-17 10:51:00,198.537,198.575,198.525,198.525,67700001.0
2005-08-17 10:52:00,198.492,198.561,198.46,198.537,33100000.0
2005-08-17 10:53:00,198.498,198.533,198.462,198.522,50999999.0
2005-08-17 10:54:00,198.498,198.55,198.469,198.547,47399999.0
2005-08-17 10:55:00,198.539,198.539,198.5,198.507,58499999.0
2005-08-17 10:56:00,198.511,198.535,198.5,198.519,72800002.0
2005-08-17 10:57:00,198.533,198.537,198.472,198.472,31700000.0
2005-08-17 10:58:00,198.446,198.473,198.422,198.473,25600000.0
2005-08-17 10:59:00,198.48,198.507,198.457,198.488,88299998.0
2005-08-17 11:00:00,198.506,198.514,198.436,198.476,65400000.0
2005-08-17 11:01:00,198.49,198.49,198.446,198.454,44900000.0
2005-08-17 11:02:00,198.479,198.485,198.432,198.464,36400000.0
2005-08-17 11:03:00,198.487,198.502,198.487,198.502,76399999.0
2005-08-17 11:04:00,198.508,198.523,198.487,198.523,54600000.0
2005-08-17 11:05:00,198.517,198.552,198.513,198.536,47900000.0
2005-08-17 11:06:00,198.51,198.545,198.51,198.545,78600000.0
2005-08-17 11:07:00,198.512,198.577,198.489,198.566,41100001.0
2005-08-17 11:08:00,198.593,198.593,198.491,198.517,42100000.0
2005-08-17 11:09:00,198.528,198.528,198.503,198.517,28200000.0
2005-08-17 11:10:00,198.54,198.54,198.477,198.478,58200000.0
2005-08-17 11:11:00,198.543,198.574,198.536,198.571,46300000.0
2005-08-17 11:12:00,198.565,198.61,198.543,198.61,48699999.0
2005-08-17 11:13:00,198.619,198.622,198.552,198.59,24100000.0
2005-08-17 11:14:00,198.603,198.622,198.594,198.609,50500000.0
2005-08-17 11:15:00,198.607,198.617,198.584,198.584,60900000.0
2005-08-17 11:16:00,198.594,198.624,198.594,198.624,49100000.0
2005-08-17 11:17:00,198.632,198.669,198.622,198.669,41700000.0
2005-08-17 11:18:00,198.673,198.709,198.667,198.709,15900000.0
2005-08-17 11:19:00,198.658,198.718,198.618,198.718,33100000.0
2005-08-17 11:20:00,198.717,198.739,198.699,198.71,42700000.0
2005-08-17 11:21:00,198.71,198.716,198.68,198.68,52900000.0
2005-08-17 11:22:00,198.668,198.692,198.668,198.686,56300001.0
2005-08-17 11:23:00,198.687,198.698,198.649,198.661,46700001.0
2005-08-17 11:24:00,198.689,198.698,198.664,198.672,37100000.0
2005-08-17 11:25:00,198.67,198.686,198.662,198.662,69600001.0
2005-08-17 11:26:00,198.684,198.699,198.638,198.676,52200000.0
2005-08-17 11:27:00,198.648,198.698,198.638,198.646,36800000.0
2005-08-17 11:28:00,198.625,198.665,198.6,198.665,45800000.0
2005-08-17 11:29:00,198.663,198.663,198.613,198.639,60000000.0
2005-08-17 11:30:00,198.603,198.678,198.603,198.634,98700001.0
2005-08-17 11:31:00,198.623,198.634,198.615,198.63,57900001.0
2005-08-17 11:32:00,198.62,198.644,198.611,198.644,44800000.0
2005-08-17 11:33:00,198.644,198.655,198.634,198.648,74700001.0
2005-08-17 11:34:00,198.65,198.684,198.65,198.673,57000001.0
2005-08-17 11:35:00,198.673,198.704,198.66,198.66,44800000.0
2005-08-17 11:36:00,198.652,198.667,198.631,198.644,78200000.0
2005-08-17 11:37:00,198.633,198.649,198.62,198.625,63800000.0
2005-08-17 11:38:00,198.64,198.649,198.599,198.599,61200001.0
2005-08-17 11:39:00,198.567,198.657,198.545,198.657,42600000.0
2005-08-17 11:40:00,198.556,198.563,198.525,198.525,46000000.0
2005-08-17 11:41:00,198.488,198.519,198.469,198.519,6500000.0
2005-08-17 11:42:00,198.563,198.586,198.523,198.535,53899999.0
2005-08-17 11:43:00,198.558,198.592,198.517,198.524,75699999.0
2005-08-17 11:44:00,198.545,198.573,198.517,198.573,39800000.0
2005-08-17 11:45:00,198.516,198.562,198.511,198.52,64299999.0
2005-08-17 11:46:00,198.526,198.569,198.512,198.546,64300000.0
2005-08-17 11:47:00,198.577,198.578,198.521,198.532,33000000.0
2005-08-17 11:48:00,198.543,198.595,198.543,198.595,51700000.0
2005-08-17 11:49:00,198.594,198.618,198.554,198.618,91800002.0
2005-08-17 11:50:00,198.624,198.642,198.607,198.621,25100000.0
2005-08-17 11:51:00,198.611,198.635,198.609,198.626,87900001.0
2005-08-17 11:52:00,198.633,198.647,198.539,198.541,17500000.0
2005-08-17 11:53:00,198.618,198.635,198.58,198.595,47000000.0
2005-08-17 11:54:00,198.616,198.633,198.578,198.63,53600000.0
2005-08-17 11:55:00,198.616,198.62,198.607,198.613,51799999.0
2005-08-17 11:56:00,198.606,198.64,198.589,198.622,39500000.0
2005-08-17 11:57:00,198.621,198.655,198.621,198.647,57499999.0
2005-08-17 11:58:00,198.615,198.63,198.581,198.615,44800000.0
2005-08-17 11:59:00,198.62,198.638,198.598,198.63,47800000.0
2005-08-17 12:00:00,198.638,198.644,198.621,198.638,59500000.0
2005-08-17 12:01:00,198.637,198.637,198.583,198.618,30700000.0
2005-08-17 12:02:00,198.647,198.669,198.647,198.667,61399999.0
2005-08-17 12:03:00,198.674,198.691,198.629,198.678,20500000.0
2005-08-17 12:04:00,198.656,198.667,198.648,198.648,32600000.0
2005-08-17 12:05:00,198.654,198.654,198.629,198.631,37100000.0
2005-08-17 12:06:00,198.643,198.721,198.63,198.705,42000000.0
2005-08-17 12:07:00,198.683,198.734,198.668,198.715,53100000.0
2005-08-17 12:08:00,198.715,198.725,198.688,198.691,103400000.0
2005-08-17 12:09:00,198.687,198.695,198.674,198.674,33100000.0
2005-08-17 12:10:00,198.684,198.72,198.669,198.691,28200000.0
2005-08-17 12:11:00,198.674,198.676,198.606,198.626,41000000.0
2005-08-17 12:12:00,198.622,198.643,198.622,198.641,86300001.0
2005-08-17 12:13:00,198.654,198.707,198.629,198.629,43400000.0
2005-08-17 12:14:00,198.614,198.619,198.598,198.607,73100001.0
2005-08-17 12:15:00,198.603,198.701,198.603,198.627,43700000.0
2005-08-17 12:16:00,198.594,198.634,198.572,198.634,99099998.0
2005-08-17 12:17:00,198.627,198.651,198.611,198.628,74400000.0
2005-08-17 12:18:00,198.635,198.659,198.635,198.646,56500001.0
2005-08-17 12:19:00,198.641,198.694,198.639,198.672,45400001.0
2005-08-17 12:20:00,198.683,198.703,198.657,198.674,55899999.0
2005-08-17 12:21:00,198.691,198.703,198.647,198.676,49600000.0
2005-08-17 12:22:00,198.69,198.704,198.631,198.686,39100000.0
2005-08-17 12:23:00,198.669,198.709,198.654,198.691,38800000.0
2005-08-17 12:24:00,198.666,198.694,198.666,198.673,36700000.0
2005-08-17 12:25:00,198.681,198.703,198.67,198.683,30000000.0
2005-08-17 12:26:00,198.672,198.675,198.657,198.669,33100000.0
2005-08-17 12:27:00,198.677,198.687,198.637,198.675,77700000.0
2005-08-17 12:28:00,198.656,198.691,198.614,198.669,39500000.0
2005-08-17 12:29:00,198.637,198.657,198.593,198.601,60800000.0
2005-08-17 12:30:00,198.592,198.674,198.592,198.674,33500000.0
2005-08-17 12:31:00,198.606,198.644,198.596,198.618,69400001.0
2005-08-17 12:32:00,198.613,198.653,198.613,198.624,57699999.0
2005-08-17 12:33:00,198.63,198.63,198.593,198.626,55800000.0
2005-08-17 12:34:00,198.621,198.646,198.612,198.63,39400000.0
2005-08-17 12:35:00,198.608,198.652,198.602,198.635,45300000.0
2005-08-17 12:36:00,198.639,198.641,198.581,198.64,72200000.0
2005-08-17 12:37:00,198.638,198.638,198.592,198.625,70600000.0
2005-08-17 12:38:00,198.617,198.624,198.542,198.565,63000000.0
2005-08-17 12:39:00,198.568,198.62,198.568,198.62,103700001.0
2005-08-17 12:40:00,198.624,198.639,198.585,198.585,48699999.0
2005-08-17 12:41:00,198.561,198.628,198.56,198.576,52900000.0
2005-08-17 12:42:00,198.58,198.632,198.565,198.584,66999998.0
2005-08-17 12:43:00,198.598,198.612,198.584,198.585,31200000.0
2005-08-17 12:44:00,198.589,198.618,198.581,198.618,51500000.0
2005-08-17 12:45:00,198.581,198.625,198.571,198.625,63700000.0
2005-08-17 12:46:00,198.624,198.639,198.591,198.629,38600000.0
2005-08-17 12:47:00,198.668,198.668,198.614,198.63,79900001.0
2005-08-17 12:48:00,198.606,198.618,198.591,198.604,26100000.0
2005-08-17 12:49:00,198.576,198.651,198.576,198.606,59199999.0
2005-08-17 12:50:00,198.642,198.642,198.603,198.627,43600000.0
2005-08-17 12:51:00,198.625,198.631,198.613,198.613,27600000.0
2005-08-17 12:52:00,198.611,198.613,198.592,198.602,81800000.0
2005-08-17 12:53:00,198.61,198.641,198.61,198.612,41500000.0
2005-08-17 12:54:00,198.612,198.612,198.576,198.61,42500000.0
2005-08-17 12:55:00,198.593,198.635,198.581,198.618,32900000.0
2005-08-17 12:56:00,198.616,198.639,198.594,198.612,41500000.0
2005-08-17 12:57:00,198.615,198.615,198.583,198.583,63400000.0
2005-08-17 12:58:00,198.597,198.613,198.565,198.595,35400000.0
2005-08-17 12:59:00,198.607,198.624,198.594,198.623,37400000.0
2005-08-17 13:00:00,198.642,198.682,198.642,198.67,64399999.0
2005-08-17 13:01:00,198.652,198.652,198.617,198.63,62100000.0
2005-08-17 13:02:00,198.617,198.617,198.585,198.596,71100000.0
2005-08-17 13:03:00,198.615,198.653,198.615,198.648,47300000.0
2005-08-17 13:04:00,198.615,198.632,198.584,198.626,67000000.0
2005-08-17 13:05:00,198.634,198.634,198.602,198.605,63800000.0
2005-08-17 13:06:00,198.609,198.609,198.583,198.604,55299999.0
2005-08-17 13:07:00,198.606,198.633,198.592,198.621,49399999.0
2005-08-17 13:08:00,198.629,198.655,198.62,198.636,37100000.0
2005-08-17 13:09:00,198.642,198.643,198.602,198.622,81600001.0
2005-08-17 13:10:00,198.645,198.655,198.622,198.655,52800000.0
2005-08-17 13:11:00,198.647,198.665,198.627,198.659,26400000.0
2005-08-17 13:12:00,198.63,198.64,198.591,198.601,35800000.0
2005-08-17 13:13:00,198.646,198.659,198.629,198.629,37300000.0
2005-08-17 13:14:00,198.647,198.647,198.581,198.613,59600000.0
2005-08-17 13:15:00,198.613,198.655,198.599,198.643,69100000.0
2005-08-17 13:16:00,198.648,198.655,198.625,198.639,51499999.0
2005-08-17 13:17:00,198.628,198.663,198.626,198.654,44900000.0
2005-08-17 13:18:00,198.67,198.67,198.62,198.642,41500000.0
2005-08-17 13:19:00,198.625,198.67,198.625,198.63,52900000.0
2005-08-17 13:20:00,198.633,198.633,198.574,198.574,59700000.0
2005-08-17 13:21:00,198.56,198.614,198.553,198.601,37500000.0
2005-08-17 13:22:00,198.593,198.611,198.572,198.611,62600000.0
2005-08-17 13:23:00,198.641,198.648,198.62,198.632,64900000.0
2005-08-17 13:24:00,198.641,198.641,198.605,198.615,31300000.0
2005-08-17 13:25:00,198.615,198.671,198.615,198.643,74500001.0
2005-08-17 13:26:00,198.642,198.642,198.595,198.601,39600000.0
2005-08-17 13:27:00,198.594,198.613,198.565,198.565,48899999.0
2005-08-17 13:28:00,198.529,198.584,198.519,198.563,53700000.0
2005-08-17 13:29:00,198.533,198.533,198.501,198.519,27100000.0
2005-08-17 13:30:00,198.534,198.623,198.51,198.51,61900001.0
2005-08-17 13:31:00,198.536,198.592,198.536,198.556,37200000.0
2005-08-17 13:32:00,198.562,198.572,198.55,198.563,57000000.0
2005-08-17 13:33:00,198.55,198.563,198.509,198.509,74599999.0
2005-08-17 13:34:00,198.509,198.525,198.502,198.51,51400000.0
2005-08-17 13:35:00,198.522,198.537,198.475,198.482,55300000.0
2005-08-17 13:36:00,198.455,198.502,198.448,198.502,61400001.0
2005-08-17 13:37:00,198.475,198.485,198.468,198.479,52700000.0
2005-08-17 13:38:00,198.468,198.479,198.453,198.476,21200000.0
2005-08-17 13:39:00,198.485,198.485,198.456,198.475,61800000.0
2005-08-17 13:40:00,198.482,198.505,198.458,198.462,48300000.0
2005-08-17 13:41:00,198.487,198.52,198.459,198.52,43700000.0
2005-08-17 13:42:00,198.51,198.51,198.476,198.488,23400000.0
2005-08-17 13:43:00,198.485,198.486,198.439,198.452,39800000.0
2005-08-17 13:44:00,198.438,198.449,198.403,198.441,67800001.0
2005-08-17 13:45:00,198.42,198.453,198.416,198.45,40700000.0
2005-08-17 13:46:00,198.449,198.482,198.449,198.482,52399999.0
2005-08-17 13:47:00,198.493,198.493,198.43,198.46,55400000.0
2005-08-17 13:48:00,198.466,198.511,198.44,198.49,52300000.0
2005-08-17 13:49:00,198.493,198.507,198.459,198.481,26000000.0
2005-08-17 13:50:00,198.497,198.53,198.497,198.53,50400000.0
2005-08-17 13:51:00,198.535,198.565,198.501,198.565,53700001.0
2005-08-17 13:52:00,198.571,198.587,198.568,198.568,42800000.0
2005-08-17 13:53:00,198.534,198.582,198.481,198.582,45000000.0
2005-08-17 13:54:00,198.552,198.552,198.533,198.535,72100000.0
2005-08-17 13:55:00,198.552,198.575,198.528,198.528,39000000.0
2005-08-17 13:56:00,198.502,198.545,198.5,198.514,38100000.0
2005-08-17 13:57:00,198.525,198.537,198.49,198.53,54100000.0
2005-08-17 13:58:00,198.521,198.54,198.5,198.511,52500000.0
2005-08-17 13:59:00,198.51,198.543,198.499,198.534,77700000.0
2005-08-17 14:00:00,198.545,198.598,198.545,198.588,58199999.0
2005-08-17 14:01:00,198.585,198.615,198.575,198.582,59600000.0
2005-08-17 14:02:00,198.632,198.632,198.575,198.599,42500000.0
2005-08-17 14:03:00,198.603,198.623,198.579,198.597,43100000.0
2005-08-17 14:04:00,198.576,198.595,198.559,198.572,76100000.0
2005-08-17 14:05:00,198.546,198.566,198.54,198.566,55500001.0
2005-08-17 14:06:00,198.56,198.562,198.521,198.54,57000000.0
2005-08-17 14:07:00,198.553,198.565,198.531,198.531,21900000.0
2005-08-17 14:08:00,198.534,198.552,198.529,198.53,52600001.0
2005-08-17 14:09:00,198.537,198.543,198.465,198.498,36900000.0
2005-08-17 14:10:00,198.514,198.523,198.495,198.499,53400000.0
2005-08-17 14:11:00,198.488,198.488,198.426,198.442,86900000.0
2005-08-17 14:12:00,198.442,198.518,198.442,198.51,38900000.0
2005-08-17 14:13:00,198.491,198.505,198.477,198.504,77900000.0
2005-08-17 14:14:00,198.52,198.52,198.477,198.497,47600001.0
2005-08-17 14:15:00,198.501,198.511,198.464,198.464,63800002.0
2005-08-17 14:16:00,198.474,198.474,198.436,198.436,25200000.0
2005-08-17 14:17:00,198.442,198.472,198.388,198.451,46800000.0
2005-08-17 14:18:00,198.43,198.43,198.383,198.389,29400000.0
2005-08-17 14:19:00,198.384,198.397,198.375,198.395,41800000.0
2005-08-17 14:20:00,198.425,198.459,198.377,198.431,57100000.0
2005-08-17 14:21:00,198.431,198.453,198.431,198.452,25800000.0
2005-08-17 14:22:00,198.426,198.477,198.426,198.477,42500000.0
2005-08-17 14:23:00,198.465,198.5,198.446,198.498,44300000.0
2005-08-17 14:24:00,198.505,198.505,198.426,198.426,54300000.0
2005-08-17 14:25:00,198.485,198.501,198.446,198.478,45900000.0
2005-08-17 14:26:00,198.482,198.51,198.482,198.485,32800001.0
2005-08-17 14:27:00,198.487,198.523,198.485,198.493,51900000.0
2005-08-17 14:28:00,198.484,198.508,198.484,198.505,23300000.0
2005-08-17 14:29:00,198.489,198.513,198.484,198.513,49300000.0
2005-08-17 14:30:00,198.474,198.524,198.452,198.491,53800000.0
2005-08-17 14:31:00,198.47,198.47,198.425,198.462,41400001.0
2005-08-17 14:32:00,198.447,198.475,198.427,198.427,55800000.0
2005-08-17 14:33:00,198.423,198.46,198.423,198.455,130800000.0
2005-08-17 14:34:00,198.455,198.5,198.437,198.495,25700000.0
2005-08-17 14:35:00,198.519,198.519,198.484,198.496,60500001.0
2005-08-17 14:36:00,198.5,198.507,198.483,198.49,39899999.0
2005-08-17 14:37:00,198.502,198.522,198.489,198.501,37800000.0
2005-08-17 14:38:00,198.501,198.53,198.501,198.526,25800000.0
2005-08-17 14:39:00,198.497,198.545,198.497,198.528,62300001.0
2005-08-17 14:40:00,198.529,198.54,198.503,198.519,106400000.0
2005-08-17 14:41:00,198.523,198.538,198.518,198.518,44600000.0
2005-08-17 14:42:00,198.519,198.532,198.503,198.532,58400000.0
2005-08-17 14:43:00,198.537,198.545,198.525,198.53,43300000.0
2005-08-17 14:44:00,198.528,198.549,198.519,198.549,68499999.0
2005-08-17 14:45:00,198.551,198.551,198.493,198.493,61400000.0
2005-08-17 14:46:00,198.498,198.542,198.498,198.534,33200000.0
2005-08-17 14:47:00,198.524,198.531,198.5,198.523,58500001.0
2005-08-17 14:48:00,198.524,198.594,198.524,198.583,44500000.0
2005-08-17 14:49:00,198.581,198.599,198.562,198.598,67100000.0
2005-08-17 14:50:00,198.584,198.584,198.532,198.532,55400000.0
2005-08-17 14:51:00,198.532,198.562,198.519,198.553,42700000.0
2005-08-17 14:52:00,198.561,198.562,198.529,198.552,32700000.0
2005-08-17 14:53:00,198.573,198.593,198.564,198.569,60699999.0
2005-08-17 14:54:00,198.559,198.559,198.502,198.533,81400000.0
2005-08-17 14:55:00,198.527,198.536,198.498,198.536,80700000.0
2005-08-17 14:56:00,198.559,198.606,198.542,198.597,45200000.0
2005-08-17 14:57:00,198.598,198.602,198.57,198.57,38499999.0
2005-08-17 14:58:00,198.574,198.594,198.571,198.591,36399999.0
2005-08-17 14:59:00,198.584,198.6,198.55,198.55,38900000.0
2005-08-17 15:00:00,198.553,198.553,198.517,198.517,37700000.0
2005-08-17 15:01:00,198.531,198.542,198.511,198.511,27100000.0
2005-08-17 15:02:00,198.498,198.521,198.486,198.507,27400000.0
2005-08-17 15:03:00,198.501,198.516,198.434,198.434,51099999.0
2005-08-17 15:04:00,198.468,198.513,198.468,198.498,56600000.0
2005-08-17 15:05:00,198.478,198.494,198.465,198.465,37100000.0
2005-08-17 15:06:00,198.469,198.482,198.441,198.441,37400000.0
2005-08-17 15:07:00,198.448,198.464,198.443,198.443,35200000.0
2005-08-17 15:08:00,198.466,198.504,198.466,198.475,34400000.0
2005-08-17 15:09:00,198.472,198.486,198.471,198.474,39100000.0
2005-08-17 15:10:00,198.479,198.506,198.464,198.475,38300000.0
2005-08-17 15:11:00,198.495,198.577,198.495,198.577,33499999.0
2005-08-17 15:12:00,198.576,198.576,198.541,198.553,45900000.0
2005-08-17 15:13:00,198.544,198.571,198.523,198.566,48300000.0
2005-08-17 15:14:00,198.602,198.607,198.561,198.561,30600000.0
2005-08-17 15:15:00,198.552,198.564,198.514,198.532,38200000.0
2005-08-17 15:16:00,198.54,198.54,198.511,198.525,25600000.0
2005-08-17 15:17:00,198.503,198.511,198.475,198.486,59900001.0
2005-08-17 15:18:00,198.474,198.486,198.431,198.441,27300000.0
2005-08-17 15:19:00,198.441,198.486,198.428,198.478,39599999.0
2005-08-17 15:20:00,198.51,198.56,198.491,198.516,51100000.0
2005-08-17 15:21:00,198.501,198.546,198.501,198.515,40600000.0
2005-08-17 15:22:00,198.511,198.528,198.473,198.516,63699999.0
2005-08-17 15:23:00,198.529,198.558,198.526,198.535,38000000.0
2005-08-17 15:24:00,198.557,198.573,198.53,198.573,50500000.0
2005-08-17 15:25:00,198.588,198.592,198.565,198.592,50999999.0
2005-08-17 15:26:00,198.606,198.613,198.581,198.594,27900000.0
2005-08-17 15:27:00,198.556,198.556,198.534,198.549,25900000.0
2005-08-17 15:28:00,198.573,198.591,198.561,198.576,38300000.0
2005-08-17 15:29:00,198.575,198.578,198.547,198.575,56700000.0
2005-08-17 15:30:00,198.562,198.564,198.55,198.564,64599999.0
2005-08-17 15:31:00,198.518,198.558,198.493,198.532,68500000.0
2005-08-17 15:32:00,198.559,198.572,198.492,198.525,63200000.0
2005-08-17 15:33:00,198.537,198.539,198.512,198.529,54700000.0
2005-08-17 15:34:00,198.532,198.544,198.484,198.5,92899998.0
2005-08-17 15:35:00,198.486,198.554,198.477,198.51,46900000.0
2005-08-17 15:36:00,198.492,198.515,198.444,198.487,70500001.0
2005-08-17 15:37:00,198.491,198.491,198.427,198.435,41400000.0
2005-08-17 15:38:00,198.494,198.494,198.474,198.487,67999999.0
2005-08-17 15:39:00,198.503,198.532,198.503,198.514,46300000.0
2005-08-17 15:40:00,198.513,198.53,198.492,198.502,22300000.0
2005-08-17 15:41:00,198.524,198.553,198.508,198.553,16800000.0
2005-08-17 15:42:00,198.56,198.585,198.529,198.578,51300000.0
2005-08-17 15:43:00,198.593,198.605,198.564,198.58,60399999.0
2005-08-17 15:44:00,198.564,198.588,198.538,198.573,76000001.0
2005-08-17 15:45:00,198.563,198.61,198.563,198.588,32600000.0
2005-08-17 15:46:00,198.576,198.591,198.565,198.585,28600000.0
2005-08-17 15:47:00,198.586,198.597,198.55,198.597,67200000.0
2005-08-17 15:48:00,198.584,198.617,198.584,198.611,74900000.0
2005-08-17 15:49:00,198.594,198.594,198.56,198.58,62800001.0
2005-08-17 15:50:00,198.577,198.577,198.528,198.528,15800000.0
2005-08-17 15:51:00,198.506,198.521,198.49,198.505,102400000.0
2005-08-17 15:52:00,198.521,198.542,198.507,198.54,24900000.0
2005-08-17 15:53:00,198.56,198.575,198.537,198.561,29600000.0
2005-08-17 15:54:00,198.564,198.568,198.542,198.565,124200001.0
2005-08-17 15:55:00,198.584,198.6,198.519,198.519,31300000.0
2005-08-17 15:56:00,198.49,198.551,198.487,198.514,25800000.0
2005-08-17 15:57:00,198.501,198.524,198.487,198.505,44700000.0
2005-08-17 15:58:00,198.49,198.513,198.479,198.507,36500000.0
2005-08-17 15:59:00,198.509,198.529,198.491,198.491,73500000.0
2005-08-17 16:00:00,198.483,198.523,198.48,198.515,62100000.0
2005-08-17 16:01:00,198.527,198.527,198.499,198.506,50900001.0
2005-08-17 16:02:00,198.465,198.496,198.463,198.473,47600000.0
2005-08-17 16:03:00,198.466,198.475,198.448,198.469,51000001.0
2005-08-17 16:04:00,198.459,198.512,198.459,198.501,63799999.0
2005-08-17 16:05:00,198.485,198.515,198.455,198.515,12000000.0
2005-08-17 16:06:00,198.533,198.591,198.528,198.531,37100000.0
2005-08-17 16:07:00,198.53,198.541,198.517,198.531,57500000.0
2005-08-17 16:08:00,198.54,198.556,198.522,198.53,28100000.0
2005-08-17 16:09:00,198.513,198.529,198.505,198.517,53800000.0
2005-08-17 16:10:00,198.499,198.534,198.463,198.534,27600000.0
2005-08-17 16:11:00,198.551,198.576,198.544,198.568,96199998.0
2005-08-17 16:12:00,198.571,198.571,198.547,198.564,31500000.0
2005-08-17 16:13:00,198.576,198.596,198.536,198.536,70000000.0
2005-08-17 16:14:00,198.49,198.49,198.424,198.424,41400000.0
2005-08-17 16:15:00,198.423,198.478,198.397,198.423,51600001.0
2005-08-17 16:16:00,198.422,198.433,198.384,198.431,39100001.0
2005-08-17 16:17:00,198.426,198.436,198.398,198.405,56200000.0
2005-08-17 16:18:00,198.395,198.411,198.385,198.385,58400000.0
2005-08-17 16:19:00,198.399,198.41,198.393,198.395,33800000.0
2005-08-17 16:20:00,198.391,198.406,198.381,198.381,52500000.0
2005-08-17 16:21:00,198.398,198.471,198.398,198.403,76600001.0
2005-08-17 16:22:00,198.407,198.426,198.38,198.399,69599999.0
2005-08-17 16:23:00,198.393,198.437,198.385,198.411,45400000.0
2005-08-17 16:24:00,198.409,198.409,198.382,198.397,33500000.0
2005-08-17 16:25:00,198.396,198.415,198.374,198.415,42600000.0
2005-08-17 16:26:00,198.406,198.406,198.373,198.385,67600000.0
2005-08-17 16:27:00,198.38,198.395,198.365,198.395,58599999.0
2005-08-17 16:28:00,198.386,198.415,198.377,198.4,52100001.0
2005-08-17 16:29:00,198.38,198.389,198.369,198.369,55300000.0
2005-08-17 16:30:00,198.358,198.406,198.345,198.406,65200000.0
2005-08-17 16:31:00,198.415,198.446,198.391,198.446,62900000.0
2005-08-17 16:32:00,198.455,198.455,198.436,198.451,63000000.0
2005-08-17 16:33:00,198.438,198.47,198.412,198.455,21900000.0
2005-08-17 16:34:00,198.469,198.469,198.412,198.437,51100000.0
2005-08-17 16:35:00,198.406,198.44,198.388,198.406,91300002.0
2005-08-17 16:36:00,198.421,198.424,198.4,198.407,27700000.0
2005-08-17 16:37:00,198.383,198.438,198.367,198.419,66200001.0
2005-08-17 16:38:00,198.415,198.445,198.415,198.42,17000000.0
2005-08-17 16:39:00,198.411,198.44,198.408,198.408,31200000.0
2005-08-17 16:40:00,198.419,198.437,198.374,198.398,76700001.0
2005-08-17 16:41:00,198.409,198.425,198.381,198.381,66799999.0
2005-08-17 16:42:00,198.378,198.438,198.36,198.421,39400000.0
2005-08-17 16:43:00,198.405,198.417,198.39,198.39,24400000.0
2005-08-17 16:44:00,198.37,198.412,198.361,198.392,50400000.0
2005-08-17 16:45:00,198.377,198.411,198.377,198.4,56300000.0
2005-08-17 16:46:00,198.4,198.444,198.394,198.394,33500000.0
2005-08-17 16:47:00,198.406,198.44,198.37,198.37,43200000.0
2005-08-17 16:48:00,198.349,198.351,198.31,198.31,57800000.0
2005-08-17 16:49:00,198.299,198.321,198.299,198.318,69400000.0
2005-08-17 16:50:00,198.33,198.335,198.315,198.332,62900000.0
2005-08-17 16:51:00,198.322,198.344,198.233,198.233,66500000.0
2005-08-17 16:52:00,198.222,198.229,198.196,198.204,25700000.0
2005-08-17 16:53:00,198.181,198.242,198.181,198.22,52900000.0
2005-08-17 16:54:00,198.198,198.198,198.171,198.171,61800001.0
2005-08-17 16:55:00,198.146,198.149,198.108,198.149,90399999.0
2005-08-17 16:56:00,198.181,198.209,198.161,198.179,63500000.0
2005-08-17 16:57:00,198.142,198.158,198.113,198.117,77900000.0
2005-08-17 16:58:00,198.126,198.171,198.122,198.171,48600000.0
2005-08-17 16:59:00,198.192,198.318,198.192,198.318,58500001.0
2005-08-17 17:00:00,198.326,198.334,198.305,198.306,43900000.0
2005-08-17 17:01:00,198.314,198.34,198.314,198.319,54400001.0
2005-08-17 17:02:00,198.322,198.322,198.132,198.234,55600000.0
2005-08-17 17:03:00,198.261,198.303,198.252,198.28,69499999.0
2005-08-17 17:04:00,198.294,198.294,198.243,198.283,64900001.0
2005-08-17 17:05:00,198.276,198.287,198.258,198.258,57300000.0
2005-08-17 17:06:00,198.3,198.327,198.273,198.283,47600000.0
2005-08-17 17:07:00,198.327,198.33,198.255,198.275,76900000.0
2005-08-17 17:08:00,198.241,198.269,198.236,198.257,49800000.0
2005-08-17 17:09:00,198.225,198.271,198.216,198.245,75800001.0
2005-08-17 17:10:00,198.243,198.288,198.243,198.255,80200000.0
2005-08-17 17:11:00,198.282,198.29,198.231,198.263,65200000.0
2005-08-17 17:12:00,198.304,198.312,198.236,198.236,37200000.0
2005-08-17 17:13:00,198.243,198.267,198.233,198.267,52599999.0
2005-08-17 17:14:00,198.242,198.288,198.234,198.28,28400000.0
2005-08-17 17:15:00,198.289,198.304,198.255,198.292,86900000.0
2005-08-17 17:16:00,198.267,198.284,198.231,198.283,68300000.0
2005-08-17 17:17:00,198.287,198.315,198.278,198.297,31200000.0
2005-08-17 17:18:00,198.29,198.307,198.223,198.231,33800000.0
2005-08-17 17:19:00,198.256,198.284,198.234,198.251,56500000.0
2005-08-17 17:20:00,198.24,198.248,198.195,198.195,42400000.0
2005-08-17 17:21:00,198.165,198.184,198.135,198.135,71800000.0
2005-08-17 17:22:00,198.119,198.15,198.119,198.15,15200000.0
2005-08-17 17:23:00,198.19,198.26,198.183,198.247,76400000.0
2005-08-17 17:24:00,198.256,198.297,198.256,198.269,61900000.0
2005-08-17 17:25:00,198.232,198.276,198.209,198.249,60200000.0
2005-08-17 17:26:00,198.251,198.293,198.249,198.249,41300000.0
2005-08-17 17:27:00,198.231,198.238,198.15,198.15,43600000.0
2005-08-17 17:28:00,198.16,198.185,198.122,198.149,50400001.0
2005-08-17 17:29:00,198.191,198.227,198.184,198.219,76600000.0
2005-08-17 17:30:00,198.221,198.256,198.221,198.243,45100000.0
2005-08-17 17:31:00,198.205,198.227,198.19,198.19,63800000.0
2005-08-17 17:32:00,198.197,198.221,198.166,198.175,72600000.0
2005-08-17 17:33:00,198.202,198.252,198.136,198.146,58100000.0
2005-08-17 17:34:00,198.145,198.164,198.101,198.141,51700000.0
2005-08-17 17:35:00,198.145,198.159,198.095,198.159,101500000.0
2005-08-17 17:36:00,198.201,198.22,198.15,198.169,68699998.0
2005-08-17 17:37:00,198.167,198.167,198.144,198.151,51900000.0
2005-08-17 17:38:00,198.146,198.185,198.141,198.175,59800001.0
2005-08-17 17:39:00,198.166,198.169,198.129,198.14,26900000.0
2005-08-17 17:40:00,198.148,198.172,198.145,198.157,52200001.0
2005-08-17 17:41:00,198.123,198.162,198.123,198.134,62100000.0
2005-08-17 17:42:00,198.129,198.156,198.122,198.156,51100000.0
2005-08-17 17:43:00,198.156,198.177,198.142,198.168,45900000.0
2005-08-17 17:44:00,198.183,198.208,198.183,198.202,33100000.0
2005-08-17 17:45:00,198.208,198.216,198.185,198.21,39400000.0
2005-08-17 17:46:00,198.213,198.238,198.187,198.188,30200000.0
2005-08-17 17:47:00,198.203,198.203,198.116,198.147,34900000.0
2005-08-17 17:48:00,198.14,198.194,198.119,198.173,61099999.0
2005-08-17 17:49:00,198.175,198.209,198.143,198.209,37000000.0
2005-08-17 17:50:00,198.143,198.206,198.132,198.195,39200000.0
2005-08-17 17:51:00,198.18,198.214,198.133,198.174,24500000.0
2005-08-17 17:52:00,198.148,198.183,198.118,198.161,72900002.0
2005-08-17 17:53:00,198.169,198.206,198.169,198.185,57599999.0
2005-08-17 17:54:00,198.178,198.198,198.17,198.175,38000000.0
2005-08-17 17:55:00,198.142,198.147,198.1,198.123,32400000.0
2005-08-17 17:56:00,198.134,198.136,198.118,198.124,38900000.0
2005-08-17 17:57:00,198.093,198.151,198.086,198.113,26600000.0
2005-08-17 17:58:00,198.076,198.124,198.065,198.124,78600000.0
2005-08-17 17:59:00,198.137,198.145,198.057,198.126,77700000.0
2005-08-17 18:00:00,198.147,198.147,198.091,198.091,59900000.0
2005-08-17 18:01:00,198.11,198.158,198.063,198.14,522200000.0
2005-08-17 18:02:00,198.144,198.175,198.126,198.143,763099999.0
2005-08-17 18:03:00,198.14,198.205,198.122,198.122,665000001.0
2005-08-17 18:04:00,198.131,198.205,198.131,198.182,526600001.0
2005-08-17 18:05:00,198.201,198.202,198.165,198.202,748600001.0
2005-08-17 18:06:00,198.194,198.291,198.188,198.264,620500001.0
2005-08-17 18:07:00,198.248,198.291,198.19,198.218,773900002.0
2005-08-17 18:08:00,198.202,198.261,198.185,198.213,550899998.0
2005-08-17 18:09:00,198.192,198.214,198.146,198.214,522000001.0
2005-08-17 18:10:00,198.223,198.248,198.163,198.217,506200000.0
2005-08-17 18:11:00,198.215,198.234,198.159,198.228,306400001.0
2005-08-17 18:12:00,198.215,198.235,198.21,198.22,297799998.0
2005-08-17 18:13:00,198.222,198.242,198.208,198.22,474200002.0
2005-08-17 18:14:00,198.248,198.279,198.196,198.206,622499999.0
2005-08-17 18:15:00,198.202,198.213,198.162,198.212,733700000.0
2005-08-17 18:16:00,198.198,198.276,198.191,198.245,713800000.0
2005-08-17 18:17:00,198.24,198.242,198.191,198.23,312100001.0
2005-08-17 18:18:00,198.236,198.274,198.188,198.254,328500000.0
2005-08-17 18:19:00,198.248,198.272,198.201,198.272,510599998.0
2005-08-17 18:20:00,198.265,198.266,198.22,198.22,469300000.0
2005-08-17 18:21:00,198.21,198.239,198.185,198.228,584799999.0
2005-08-17 18:22:00,198.234,198.277,198.228,198.259,617100001.0
2005-08-17 18:23:00,198.235,198.272,198.22,198.232,890400000.0
2005-08-17 18:24:00,198.195,198.232,198.182,198.2,520300000.0
2005-08-17 18:25:00,198.242,198.265,198.186,198.2,574699998.0
2005-08-17 18:26:00,198.203,198.252,198.19,198.209,393700002.0
2005-08-17 18:27:00,198.222,198.258,198.192,198.258,357099999.0
2005-08-17 18:28:00,198.273,198.298,198.229,198.25,319899999.0
2005-08-17 18:29:00,198.247,198.272,198.208,198.253,532400000.0
2005-08-17 18:30:00,198.287,198.307,198.246,198.27,324600000.0
2005-08-17 18:31:00,198.287,198.323,198.279,198.295,366500000.0
2005-08-17 18:32:00,198.277,198.314,198.227,198.312,379800002.0
2005-08-17 18:33:00,198.32,198.32,198.272,198.276,503099999.0
2005-08-17 18:34:00,198.284,198.292,198.256,198.282,520000004.0
2005-08-17 18:35:00,198.302,198.31,198.253,198.253,371000000.0
2005-08-17 18:36:00,198.231,198.279,198.226,198.25,223399999.0
2005-08-17 18:37:00,198.249,198.261,198.228,198.228,126500001.0
2005-08-17 18:38:00,198.235,198.258,198.214,198.214,167500001.0
2005-08-17 18:39:00,198.212,198.278,198.212,198.258,127799999.0
2005-08-17 18:40:00,198.247,198.264,198.229,198.251,299000000.0
2005-08-17 18:41:00,198.259,198.284,198.255,198.284,281300001.0
2005-08-17 18:42:00,198.281,198.312,198.277,198.301,225200001.0
2005-08-17 18:43:00,198.275,198.327,198.24,198.249,220899996.0
2005-08-17 18:44:00,198.241,198.281,198.185,198.251,314700001.0
2005-08-17 18:45:00,198.268,198.301,198.202,198.23,160900000.0
2005-08-17 18:46:00,198.26,198.273,198.222,198.233,180600000.0
2005-08-17 18:47:00,198.221,198.247,198.215,198.215,111500000.0
2005-08-17 18:48:00,198.243,198.25,198.227,198.249,187500002.0
2005-08-17 18:49:00,198.27,198.304,198.248,198.304,240500002.0
2005-08-17 18:50:00,198.32,198.344,198.301,198.317,268799999.0
2005-08-17 18:51:00,198.312,198.351,198.277,198.277,191600000.0
2005-08-17 18:52:00,198.275,198.351,198.275,198.32,305900001.0
2005-08-17 18:53:00,198.311,198.332,198.291,198.293,218300000.0
2005-08-17 18:54:00,198.292,198.324,198.233,198.287,214099997.0
2005-08-17 18:55:00,198.293,198.305,198.259,198.277,260300002.0
2005-08-17 18:56:00,198.291,198.291,198.232,198.261,34600000.0
2005-08-17 18:57:00,198.265,198.282,198.248,198.282,148000000.0
2005-08-17 18:58:00,198.285,198.3,198.254,198.284,317800001.0
2005-08-17 18:59:00,198.298,198.313,198.281,198.281,199200001.0
2005-08-17 19:00:00,198.281,198.29,198.259,198.265,101400000.0
2005-08-17 19:01:00,198.248,198.293,198.211,198.28,80200000.0
2005-08-17 19:02:00,198.238,198.246,198.188,198.188,158000000.0
2005-08-17 19:03:00,198.185,198.244,198.185,198.244,275099997.0
2005-08-17 19:04:00,198.226,198.257,198.201,198.235,150900001.0
2005-08-17 19:05:00,198.235,198.235,198.22,198.23,200299999.0
2005-08-17 19:06:00,198.22,198.249,198.18,198.245,414900001.0
2005-08-17 19:07:00,198.236,198.242,198.206,198.242,238100000.0
2005-08-17 19:08:00,198.234,198.272,198.204,198.222,303999999.0
2005-08-17 19:09:00,198.225,198.245,198.219,198.23,155099998.0
2005-08-17 19:10:00,198.23,198.236,198.144,198.222,163799998.0
2005-08-17 19:11:00,198.245,198.255,198.225,198.255,38500000.0
2005-08-17 19:12:00,198.227,198.264,198.227,198.257,68500000.0
2005-08-17 19:13:00,198.27,198.315,198.27,198.315,112500000.0
2005-08-17 19:14:00,198.328,198.383,198.322,198.356,260100000.0
2005-08-17 19:15:00,198.417,198.417,198.314,198.35,244200000.0
2005-08-17 19:16:00,198.367,198.374,198.324,198.347,47300000.0
2005-08-17 19:17:00,198.372,198.41,198.372,198.387,95100000.0
2005-08-17 19:18:00,198.396,198.397,198.335,198.363,201899999.0
2005-08-17 19:19:00,198.379,198.397,198.354,198.369,202600001.0
2005-08-17 19:20:00,198.38,198.38,198.29,198.348,152700000.0
2005-08-17 19:21:00,198.37,198.388,198.307,198.358,109800000.0
2005-08-17 19:22:00,198.358,198.384,198.334,198.352,99899999.0
2005-08-17 19:23:00,198.345,198.352,198.318,198.332,413799999.0
2005-08-17 19:24:00,198.35,198.382,198.312,198.333,152100002.0
2005-08-17 19:25:00,198.338,198.363,198.321,198.359,229800002.0
2005-08-17 19:26:00,198.349,198.388,198.285,198.285,445400000.0
2005-08-17 19:27:00,198.323,198.344,198.323,198.333,308899999.0
2005-08-17 19:28:00,198.342,198.388,198.342,198.388,235499998.0
2005-08-17 19:29:00,198.389,198.389,198.333,198.386,40400000.0
2005-08-17 19:30:00,198.388,198.393,198.314,198.36,249200002.0
2005-08-17 19:31:00,198.36,198.427,198.36,198.371,112000000.0
2005-08-17 19:32:00,198.345,198.352,198.291,198.352,387800000.0
2005-08-17 19:33:00,198.369,198.423,198.352,198.392,193100000.0
2005-08-17 19:34:00,198.385,198.433,198.338,198.413,230100001.0
2005-08-17 19:35:00,198.414,198.464,198.399,198.417,338799998.0
2005-08-17 19:36:00,198.472,198.472,198.392,198.419,262199999.0
2005-08-17 19:37:00,198.424,198.427,198.393,198.399,93299999.0
2005-08-17 19:38:00,198.394,198.394,198.307,198.381,163400000.0
2005-08-17 19:39:00,198.378,198.378,198.309,198.309,155700000.0
2005-08-17 19:40:00,198.314,198.355,198.288,198.316,259699999.0
2005-08-17 19:41:00,198.334,198.363,198.317,198.32,324899997.0
2005-08-17 19:42:00,198.325,198.378,198.325,198.378,146699999.0
2005-08-17 19:43:00,198.378,198.378,198.335,198.362,48500000.0
2005-08-17 19:44:00,198.37,198.401,198.367,198.38,158600000.0
2005-08-17 19:45:00,198.381,198.391,198.296,198.391,93900001.0
2005-08-17 19:46:00,198.389,198.389,198.329,198.371,130900000.0
2005-08-17 19:47:00,198.357,198.357,198.33,198.357,66200000.0
2005-08-17 19:48:00,198.343,198.392,198.343,198.362,223500002.0
2005-08-17 19:49:00,198.364,198.385,198.349,198.372,155300000.0
2005-08-17 19:50:00,198.367,198.403,198.326,198.326,155400001.0
2005-08-17 19:51:00,198.365,198.398,198.344,198.345,110800000.0
2005-08-17 19:52:00,198.373,198.39,198.365,198.365,226900000.0
2005-08-17 19:53:00,198.34,198.384,198.324,198.357,146000002.0
2005-08-17 19:54:00,198.339,198.366,198.316,198.335,171200000.0
2005-08-17 19:55:00,198.346,198.36,198.302,198.343,76500000.0
2005-08-17 19:56:00,198.337,198.353,198.33,198.353,173400001.0
2005-08-17 19:57:00,198.345,198.371,198.313,198.317,147800000.0
2005-08-17 19:58:00,198.321,198.373,198.315,198.348,303700000.0
2005-08-17 19:59:00,198.341,198.345,198.293,198.345,280200000.0
2005-08-17 20:00:00,198.357,198.357,198.33,198.345,74700000.0
2005-08-17 20:01:00,198.337,198.372,198.285,198.323,150600001.0
2005-08-17 20:02:00,198.338,198.347,198.331,198.333,166600000.0
2005-08-17 20:03:00,198.368,198.379,198.347,198.348,175300000.0
2005-08-17 20:04:00,198.355,198.407,198.343,198.359,147100000.0
2005-08-17 20:05:00,198.355,198.378,198.342,198.365,139600000.0
2005-08-17 20:06:00,198.337,198.408,198.299,198.299,153399999.0
2005-08-17 20:07:00,198.374,198.38,198.323,198.336,110700000.0
2005-08-17 20:08:00,198.364,198.383,198.34,198.34,197900000.0
2005-08-17 20:09:00,198.34,198.352,198.299,198.338,128200002.0
2005-08-17 20:10:00,198.356,198.38,198.306,198.38,116500000.0
2005-08-17 20:11:00,198.369,198.375,198.302,198.359,263300001.0
2005-08-17 20:12:00,198.365,198.395,198.311,198.38,489100000.0
2005-08-17 20:13:00,198.393,198.417,198.368,198.377,143500000.0
2005-08-17 20:14:00,198.355,198.378,198.349,198.367,165299998.0
2005-08-17 20:15:00,198.391,198.402,198.365,198.374,275000000.0
2005-08-17 20:16:00,198.362,198.363,198.325,198.363,213000001.0
2005-08-17 20:17:00,198.374,198.379,198.351,198.379,39300000.0
2005-08-17 20:18:00,198.378,198.402,198.372,198.376,111100000.0
2005-08-17 20:19:00,198.409,198.426,198.395,198.402,177000002.0
2005-08-17 20:20:00,198.403,198.417,198.354,198.401,335300000.0
2005-08-17 20:21:00,198.399,198.418,198.34,198.395,150200000.0
2005-08-17 20:22:00,198.405,198.426,198.367,198.394,205399999.0
2005-08-17 20:23:00,198.437,198.437,198.375,198.39,174000000.0
2005-08-17 20:24:00,198.403,198.421,198.384,198.384,151899999.0
2005-08-17 20:25:00,198.378,198.403,198.335,198.389,307500000.0
2005-08-17 20:26:00,198.385,198.401,198.33,198.393,351700002.0
2005-08-17 20:27:00,198.379,198.416,198.367,198.416,217700001.0
2005-08-17 20:28:00,198.393,198.393,198.326,198.37,442299999.0
2005-08-17 20:29:00,198.363,198.393,198.324,198.361,467300001.0
2005-08-17 20:30:00,198.378,198.385,198.318,198.356,493400003.0
2005-08-17 20:31:00,198.338,198.338,198.261,198.29,438099998.0
2005-08-17 20:32:00,198.312,198.325,198.29,198.29,481699998.0
2005-08-17 20:33:00,198.304,198.359,198.282,198.293,160299999.0
2005-08-17 20:34:00,198.315,198.347,198.258,198.313,142299999.0
2005-08-17 20:35:00,198.318,198.352,198.318,198.335,60000000.0
2005-08-17 20:36:00,198.329,198.361,198.328,198.361,188100000.0
2005-08-17 20:37:00,198.352,198.352,198.292,198.292,95500000.0
2005-08-17 20:38:00,198.322,198.346,198.32,198.341,230299999.0
2005-08-17 20:39:00,198.347,198.389,198.309,198.372,181200001.0
2005-08-17 20:40:00,198.368,198.368,198.321,198.343,263100001.0
2005-08-17 20:41:00,198.366,198.366,198.304,198.366,159299999.0
2005-08-17 20:42:00,198.384,198.401,198.36,198.392,233400001.0
2005-08-17 20:43:00,198.4,198.417,198.4,198.408,269999998.0
2005-08-17 20:44:00,198.393,198.416,198.375,198.381,385199999.0
2005-08-17 20:45:00,198.41,198.41,198.33,198.387,231800001.0
2005-08-17 20:46:00,198.382,198.385,198.349,198.377,321300000.0
2005-08-17 20:47:00,198.375,198.397,198.372,198.379,238799999.0
2005-08-17 20:48:00,198.384,198.439,198.345,198.389,189100000.0
2005-08-17 20:49:00,198.402,198.424,198.383,198.392,150800000.0
2005-08-17 20:50:00,198.362,198.392,198.33,198.375,300100000.0
2005-08-17 20:51:00,198.37,198.389,198.343,198.365,133699999.0
2005-08-17 20:52:00,198.355,198.387,198.31,198.387,158200000.0
2005-08-17 20:53:00,198.379,198.406,198.322,198.369,276900002.0
2005-08-17 20:54:00,198.357,198.379,198.325,198.378,155000000.0
2005-08-17 20:55:00,198.398,198.419,198.371,198.398,315400001.0
2005-08-17 20:56:00,198.401,198.422,198.401,198.409,193200000.0
2005-08-17 20:57:00,198.422,198.48,198.402,198.475,274600001.0
2005-08-17 20:58:00,198.484,198.537,198.463,198.509,376799999.0
2005-08-17 20:59:00,198.502,198.53,198.443,198.443,437400000.0
2005-08-17 21:00:00,198.431,198.437,198.384,198.437,481599998.0
2005-08-17 21:01:00,198.439,198.455,198.43,198.437,404400001.0
2005-08-17 21:02:00,198.464,198.47,198.38,198.447,201199998.0
2005-08-17 21:03:00,198.446,198.467,198.378,198.43,205599999.0
2005-08-17 21:04:00,198.48,198.52,198.439,198.514,71100000.0
2005-08-17 21:05:00,198.523,198.556,198.449,198.474,158699999.0
2005-08-17 21:06:00,198.442,198.461,198.395,198.444,117500000.0
2005-08-17 21:07:00,198.47,198.505,198.47,198.493,293400000.0
2005-08-17 21:08:00,198.497,198.533,198.476,198.502,156600000.0
2005-08-17 21:09:00,198.493,198.51,198.458,198.476,88400000.0
2005-08-17 21:10:00,198.475,198.49,198.421,198.453,110100002.0
2005-08-17 21:11:00,198.448,198.514,198.426,198.468,118000000.0
2005-08-17 21:12:00,198.467,198.487,198.458,198.458,77100000.0
2005-08-17 21:13:00,198.47,198.496,198.445,198.448,145200000.0
2005-08-17 21:14:00,198.448,198.483,198.388,198.403,283799999.0
2005-08-17 21:15:00,198.424,198.442,198.399,198.425,300900000.0
2005-08-17 21:16:00,198.426,198.468,198.403,198.433,121700001.0
2005-08-17 21:17:00,198.429,198.465,198.367,198.437,217299999.0
2005-08-17 21:18:00,198.43,198.449,198.407,198.433,174300000.0
2005-08-17 21:19:00,198.433,198.465,198.425,198.453,210100001.0
2005-08-17 21:20:00,198.406,198.474,198.402,198.458,274900000.0
2005-08-17 21:21:00,198.43,198.438,198.398,198.398,252799999.0
2005-08-17 21:22:00,198.382,198.412,198.338,198.41,220699999.0
2005-08-17 21:23:00,198.365,198.409,198.343,198.387,140600000.0
2005-08-17 21:24:00,198.376,198.421,198.367,198.388,212700002.0
2005-08-17 21:25:00,198.378,198.403,198.353,198.368,301599998.0
2005-08-17 21:26:00,198.381,198.418,198.371,198.372,84600000.0
2005-08-17 21:27:00,198.383,198.407,198.325,198.402,180000001.0
2005-08-17 21:28:00,198.37,198.409,198.365,198.387,141899999.0
2005-08-17 21:29:00,198.395,198.435,198.391,198.427,80399999.0
2005-08-17 21:30:00,198.384,198.388,198.31,198.383,84200000.0
2005-08-17 21:31:00,198.368,198.421,198.359,198.404,86899999.0
2005-08-17 21:32:00,198.391,198.442,198.385,198.427,97400000.0
2005-08-17 21:33:00,198.39,198.44,198.39,198.418,105300000.0
2005-08-17 21:34:00,198.385,198.391,198.355,198.391,98700000.0
2005-08-17 21:35:00,198.407,198.42,198.371,198.384,72900001.0
2005-08-17 21:36:00,198.409,198.425,198.37,198.412,86600000.0
2005-08-17 21:37:00,198.41,198.419,198.368,198.368,111200000.0
2005-08-17 21:38:00,198.375,198.404,198.354,198.387,58300000.0
2005-08-17 21:39:00,198.381,198.426,198.371,198.426,35200000.0
2005-08-17 21:40:00,198.423,198.449,198.4,198.449,61399999.0
2005-08-17 21:41:00,198.411,198.443,198.405,198.437,41200001.0
2005-08-17 21:42:00,198.405,198.422,198.365,198.403,159400000.0
2005-08-17 21:43:00,198.415,198.433,198.377,198.377,52400000.0
2005-08-17 21:44:00,198.413,198.457,198.398,198.403,226499999.0
2005-08-17 21:45:00,198.44,198.448,198.368,198.37,72400000.0
2005-08-17 21:46:00,198.401,198.446,198.39,198.431,122199999.0
2005-08-17 21:47:00,198.439,198.441,198.386,198.4,110600000.0
2005-08-17 21:48:00,198.414,198.444,198.408,198.43,109300000.0
2005-08-17 21:49:00,198.405,198.439,198.395,198.422,108100000.0
2005-08-17 21:50:00,198.416,198.431,198.397,198.405,47100001.0
2005-08-17 21:51:00,198.488,198.491,198.426,198.448,91499999.0
2005-08-17 21:52:00,198.462,198.48,198.462,198.48,50599999.0
2005-08-17 21:53:00,198.482,198.482,198.457,198.46,26800000.0
2005-08-17 21:54:00,198.46,198.495,198.435,198.495,80400000.0
2005-08-17 21:55:00,198.499,198.504,198.463,198.47,94300001.0
2005-08-17 21:56:00,198.475,198.523,198.475,198.518,26200000.0
2005-08-17 21:57:00,198.483,198.528,198.477,198.521,27400000.0
2005-08-17 21:58:00,198.521,198.535,198.5,198.521,55900000.0
2005-08-17 21:59:00,198.517,198.522,198.489,198.499,207600002.0
2005-08-17 22:00:00,198.48,198.58,198.48,198.58,248200002.0
2005-08-17 22:01:00,198.565,198.581,198.523,198.566,198800001.0
2005-08-17 22:02:00,198.487,198.593,198.487,198.547,313600000.0
2005-08-17 22:03:00,198.576,198.612,198.576,198.598,53800000.0
2005-08-17 22:04:00,198.602,198.607,198.539,198.575,143400000.0
2005-08-17 22:05:00,198.593,198.617,198.575,198.575,81300002.0
2005-08-17 22:06:00,198.588,198.588,198.529,198.565,36900000.0
2005-08-17 22:07:00,198.518,198.568,198.516,198.528,68200001.0
2005-08-17 22:08:00,198.551,198.551,198.506,198.523,79000000.0
2005-08-17 22:09:00,198.513,198.533,198.508,198.521,43400000.0
2005-08-17 22:10:00,198.513,198.534,198.5,198.509,55400001.0
2005-08-17 22:11:00,198.533,198.55,198.519,198.541,51700000.0
2005-08-17 22:12:00,198.572,198.572,198.522,198.534,91700001.0
2005-08-17 22:13:00,198.544,198.545,198.517,198.534,52500000.0
2005-08-17 22:14:00,198.557,198.593,198.544,198.544,39000000.0
2005-08-17 22:15:00,198.537,198.571,198.513,198.522,228599999.0
2005-08-17 22:16:00,198.527,198.567,198.505,198.553,188599999.0
2005-08-17 22:17:00,198.544,198.568,198.528,198.528,43400000.0
2005-08-17 22:18:00,198.552,198.564,198.522,198.522,77400000.0
2005-08-17 22:19:00,198.514,198.582,198.514,198.56,93400002.0
2005-08-17 22:20:00,198.569,198.587,198.554,198.587,91000000.0
2005-08-17 22:21:00,198.611,198.611,198.534,198.534,40100000.0
2005-08-17 22:22:00,198.508,198.555,198.502,198.547,58400000.0
2005-08-17 22:23:00,198.559,198.593,198.529,198.543,105800000.0
2005-08-17 22:24:00,198.536,198.57,198.507,198.57,38100000.0
2005-08-17 22:25:00,198.548,198.575,198.545,198.545,68799999.0
2005-08-17 22:26:00,198.567,198.572,198.542,198.555,39300000.0
2005-08-17 22:27:00,198.545,198.576,198.522,198.528,186299999.0
2005-08-17 22:28:00,198.554,198.57,198.53,198.53,48600000.0
2005-08-17 22:29:00,198.546,198.565,198.508,198.565,181000002.0
2005-08-17 22:30:00,198.569,198.596,198.554,198.57,64200000.0
2005-08-17 22:31:00,198.561,198.561,198.481,198.503,99000002.0
2005-08-17 22:32:00,198.492,198.53,198.471,198.471,90100000.0
2005-08-17 22:33:00,198.464,198.464,198.436,198.444,224400000.0
2005-08-17 22:34:00,198.457,198.497,198.44,198.44,228200001.0
2005-08-17 22:35:00,198.429,198.477,198.42,198.458,55800000.0
2005-08-17 22:36:00,198.458,198.509,198.438,198.474,84400000.0
2005-08-17 22:37:00,198.472,198.509,198.46,198.471,79600000.0
2005-08-17 22:38:00,198.499,198.521,198.499,198.512,30900000.0
2005-08-17 22:39:00,198.503,198.53,198.503,198.516,32900000.0
2005-08-17 22:40:00,198.511,198.56,198.483,198.507,57000000.0
2005-08-17 22:41:00,198.49,198.543,198.472,198.543,70200000.0
2005-08-17 22:42:00,198.517,198.525,198.474,198.474,43000001.0
2005-08-17 22:43:00,198.488,198.495,198.455,198.455,88900000.0
2005-08-17 22:44:00,198.457,198.501,198.451,198.451,128799999.0
2005-08-17 22:45:00,198.496,198.549,198.488,198.549,114900000.0
2005-08-17 22:46:00,198.519,198.529,198.515,198.518,81500000.0
2005-08-17 22:47:00,198.514,198.538,198.514,198.525,65100000.0
2005-08-17 22:48:00,198.536,198.536,198.457,198.494,88099999.0
2005-08-17 22:49:00,198.489,198.531,198.467,198.467,32000000.0
2005-08-17 22:50:00,198.443,198.462,198.429,198.453,59100000.0
2005-08-17 22:51:00,198.482,198.492,198.456,198.473,62800000.0
2005-08-17 22:52:00,198.462,198.488,198.458,198.466,40500000.0
2005-08-17 22:53:00,198.497,198.531,198.471,198.528,139399999.0
2005-08-17 22:54:00,198.508,198.51,198.5,198.51,56100000.0
2005-08-17 22:55:00,198.494,198.565,198.494,198.522,44400000.0
2005-08-17 22:56:00,198.573,198.573,198.425,198.47,100400001.0
2005-08-17 22:57:00,198.466,198.515,198.436,198.515,76800000.0
2005-08-17 22:58:00,198.495,198.495,198.428,198.44,51100001.0
2005-08-17 22:59:00,198.441,198.486,198.432,198.455,69400000.0
2005-08-17 23:00:00,198.481,198.498,198.431,198.475,47199999.0
2005-08-17 23:01:00,198.469,198.479,198.443,198.47,32400000.0
2005-08-17 23:02:00,198.434,198.464,198.434,198.454,44499999.0
2005-08-17 23:03:00,198.458,198.476,198.451,198.452,36000000.0
2005-08-17 23:04:00,198.449,198.466,198.438,198.458,67100000.0
2005-08-17 23:05:00,198.432,198.442,198.417,198.442,41100000.0
2005-08-17 23:06:00,198.432,198.443,198.411,198.443,34100000.0
2005-08-17 23:07:00,198.373,198.373,198.349,198.357,28000000.0
2005-08-17 23:08:00,198.389,198.405,198.359,198.399,41600000.0
2005-08-17 23:09:00,198.388,198.413,198.37,198.399,48700000.0
2005-08-17 23:10:00,198.395,198.401,198.379,198.383,82100000.0
2005-08-17 23:11:00,198.379,198.392,198.352,198.37,44200000.0
2005-08-17 23:12:00,198.372,198.392,198.368,198.392,38800000.0
2005-08-17 23:13:00,198.39,198.391,198.366,198.366,15800000.0
2005-08-17 23:14:00,198.378,198.378,198.343,198.372,50200000.0
2005-08-17 23:15:00,198.373,198.38,198.324,198.324,58800000.0
2005-08-17 23:16:00,198.386,198.392,198.336,198.35,71500001.0
2005-08-17 23:17:00,198.369,198.384,198.346,198.351,31600000.0
2005-08-17 23:18:00,198.364,198.383,198.355,198.364,58899999.0
2005-08-17 23:19:00,198.364,198.398,198.364,198.385,11700000.0
2005-08-17 23:20:00,198.376,198.376,198.358,198.365,43000000.0
2005-08-17 23:21:00,198.375,198.394,198.361,198.361,91000001.0
2005-08-17 23:22:00,198.349,198.354,198.314,198.339,63700000.0
2005-08-17 23:23:00,198.36,198.381,198.326,198.352,56500000.0
2005-08-17 23:24:00,198.35,198.35,198.328,198.332,55900000.0
2005-08-17 23:25:00,198.336,198.348,198.324,198.339,39600000.0
2005-08-17 23:26:00,198.336,198.345,198.307,198.307,63600000.0
2005-08-17 23:27:00,198.28,198.341,198.279,198.327,24900000.0
2005-08-17 23:28:00,198.266,198.312,198.255,198.275,78999999.0
2005-08-17 23:29:00,198.278,198.278,198.216,198.228,21900000.0
2005-08-17 23:30:00,198.236,198.305,198.236,198.287,53300000.0
2005-08-17 23:31:00,198.29,198.291,198.2,198.236,110500000.0
2005-08-17 23:32:00,198.233,198.324,198.217,198.314,70100001.0
2005-08-17 23:33:00,198.304,198.332,198.296,198.316,40500000.0
2005-08-17 23:34:00,198.295,198.343,198.292,198.329,49600000.0
2005-08-17 23:35:00,198.316,198.327,198.289,198.313,50199999.0
2005-08-17 23:36:00,198.325,198.362,198.298,198.346,44800000.0
2005-08-17 23:37:00,198.322,198.327,198.287,198.287,45000000.0
2005-08-17 23:38:00,198.333,198.336,198.323,198.329,51900000.0
2005-08-17 23:39:00,198.306,198.35,198.268,198.35,29500000.0
2005-08-17 23:40:00,198.339,198.342,198.301,198.317,59500000.0
2005-08-17 23:41:00,198.317,198.317,198.254,198.283,42800000.0
2005-08-17 23:42:00,198.292,198.319,198.259,198.301,42800000.0
2005-08-17 23:43:00,198.317,198.325,198.236,198.25,40000000.0
2005-08-17 23:44:00,198.246,198.324,198.244,198.316,54600000.0
2005-08-17 23:45:00,198.317,198.317,198.278,198.278,50200000.0
2005-08-17 23:46:00,198.286,198.286,198.242,198.257,62100001.0
2005-08-17 23:47:00,198.262,198.289,198.254,198.262,69100000.0
2005-08-17 23:48:00,198.264,198.288,198.257,198.273,53000000.0
2005-08-17 23:49:00,198.266,198.283,198.244,198.251,47700000.0
2005-08-17 23:50:00,198.255,198.281,198.241,198.281,14000000.0
2005-08-17 23:51:00,198.303,198.303,198.276,198.3,42599999.0
2005-08-17 23:52:00,198.283,198.322,198.275,198.297,74799999.0
2005-08-17 23:53:00,198.275,198.308,198.256,198.269,46100000.0
2005-08-17 23:54:00,198.268,198.302,198.245,198.247,55000000.0
2005-08-17 23:55:00,198.238,198.281,198.227,198.255,40000000.0
2005-08-17 23:56:00,198.268,198.268,198.224,198.253,15800000.0
2005-08-17 23:57:00,198.237,198.278,198.233,198.278,34100000.0
2005-08-17 23:58:00,198.253,198.253,198.216,198.237,67000000.0
2005-08-17 23:59:00,198.252,198.254,198.187,198.201,81700000.0
2005-08-18 00:00:00,198.226,198.248,198.205,198.223,52100001.0
2005-08-18 00:01:00,198.197,198.22,198.179,198.213,53099999.0
2005-08-18 00:02:00,198.217,198.251,198.205,198.229,24000000.0
2005-08-18 00:03:00,198.233,198.254,198.218,198.233,76799999.0
2005-08-18 00:04:00,198.22,198.25,198.22,198.241,27200000.0
2005-08-18 00:05:00,198.22,198.274,198.22,198.274,34300000.0
2005-08-18 00:06:00,198.277,198.277,198.23,198.23,57500001.0
2005-08-18 00:07:00,198.211,198.233,198.194,198.233,34100000.0
2005-08-18 00:08:00,198.224,198.247,198.199,198.247,69099999.0
2005-08-18 00:09:00,198.225,198.23,198.215,198.23,66500001.0
2005-08-18 00:10:00,198.209,198.209,198.154,198.154,37800000.0
2005-08-18 00:11:00,198.147,198.191,198.147,198.191,86900001.0
2005-08-18 00:12:00,198.209,198.22,198.209,198.215,40400000.0
2005-08-18 00:13:00,198.196,198.234,198.195,198.22,41500000.0
2005-08-18 00:14:00,198.224,198.224,198.163,198.19,58200000.0
2005-08-18 00:15:00,198.192,198.206,198.161,198.166,20500000.0
2005-08-18 00:16:00,198.183,198.226,198.183,198.189,63400000.0
2005-08-18 00:17:00,198.216,198.216,198.187,198.213,56000000.0
2005-08-18 00:18:00,198.214,198.229,198.197,198.211,58700000.0
2005-08-18 00:19:00,198.227,198.246,198.208,198.243,53400000.0
2005-08-18 00:20:00,198.232,198.251,198.204,198.248,54000000.0
2005-08-18 00:21:00,198.293,198.322,198.244,198.309,80800000.0
2005-08-18 00:22:00,198.349,198.367,198.294,198.294,30300000.0
2005-08-18 00:23:00,198.352,198.352,198.292,198.295,36200001.0
2005-08-18 00:24:00,198.286,198.297,198.262,198.262,48300001.0
2005-08-18 00:25:00,198.258,198.301,198.246,198.285,52200000.0
2005-08-18 00:26:00,198.292,198.32,198.278,198.278,44700000.0
2005-08-18 00:27:00,198.286,198.313,198.277,198.28,114900001.0
2005-08-18 00:28:00,198.294,198.294,198.274,198.287,41500000.0
2005-08-18 00:29:00,198.294,198.294,198.261,198.278,76300000.0
2005-08-18 00:30:00,198.265,198.29,198.242,198.243,48000000.0
2005-08-18 00:31:00,198.234,198.264,198.227,198.247,50199999.0
2005-08-18 00:32:00,198.26,198.274,198.26,198.27,32800000.0
2005-08-18 00:33:00,198.285,198.304,198.283,198.299,36400000.0
2005-08-18 00:34:00,198.302,198.309,198.245,198.29,54800000.0
2005-08-18 00:35:00,198.302,198.316,198.247,198.316,35900000.0
2005-08-18 00:36:00,198.316,198.33,198.262,198.264,67700000.0
2005-08-18 00:37:00,198.284,198.302,198.264,198.264,81100000.0
2005-08-18 00:38:00,198.268,198.284,198.252,198.259,53099999.0
2005-08-18 00:39:00,198.278,198.312,198.278,198.302,55600000.0
2005-08-18 00:40:00,198.292,198.3,198.253,198.26,60099999.0
2005-08-18 00:41:00,198.281,198.3,198.266,198.3,56900000.0
2005-08-18 00:42:00,198.243,198.243,198.207,198.207,39500000.0
2005-08-18 00:43:00,198.222,198.228,198.203,198.203,20000000.0
2005-08-18 00:44:00,198.232,198.238,198.209,198.231,40700000.0
2005-08-18 00:45:00,198.229,198.285,198.229,198.285,23100000.0
2005-08-18 00:46:00,198.287,198.311,198.274,198.276,37900000.0
2005-08-18 00:47:00,198.293,198.294,198.266,198.28,26300000.0
2005-08-18 00:48:00,198.26,198.317,198.256,198.303,49200001.0
2005-08-18 00:49:00,198.27,198.314,198.262,198.273,46500000.0
2005-08-18 00:50:00,198.301,198.308,198.274,198.303,29000000.0
2005-08-18 00:51:00,198.281,198.325,198.281,198.291,39200000.0
2005-08-18 00:52:00,198.268,198.287,198.253,198.276,30200000.0
2005-08-18 00:53:00,198.332,198.339,198.321,198.336,58200000.0
2005-08-18 00:54:00,198.347,198.399,198.347,198.386,43700000.0
2005-08-18 00:55:00,198.38,198.402,198.369,198.38,20800000.0
2005-08-18 00:56:00,198.372,198.385,198.349,198.377,52700000.0
2005-08-18 00:57:00,198.374,198.398,198.358,198.398,44500000.0
2005-08-18 00:58:00,198.377,198.409,198.377,198.385,68100000.0
2005-08-18 00:59:00,198.393,198.41,198.38,198.41,71199999.0
2005-08-18 01:00:00,198.403,198.417,198.38,198.384,29200000.0
2005-08-18 01:01:00,198.382,198.398,198.363,198.38,56900000.0
2005-08-18 01:02:00,198.372,198.424,198.371,198.424,70500000.0
2005-08-18 01:03:00,198.387,198.401,198.371,198.371,47500000.0
2005-08-18 01:04:00,198.367,198.367,198.326,198.356,87500000.0
2005-08-18 01:05:00,198.364,198.375,198.358,198.375,32700000.0
2005-08-18 01:06:00,198.376,198.378,198.348,198.367,39200001.0
2005-08-18 01:07:00,198.389,198.411,198.367,198.385,34700000.0
2005-08-18 01:08:00,198.412,198.445,198.412,198.412,34400000.0
2005-08-18 01:09:00,198.424,198.443,198.392,198.401,81900001.0
2005-08-18 01:10:00,198.422,198.485,198.42,198.474,27500000.0
2005-08-18 01:11:00,198.436,198.449,198.415,198.428,37100000.0
2005-08-18 01:12:00,198.503,198.503,198.411,198.472,73999999.0
2005-08-18 01:13:00,198.468,198.501,198.468,198.473,108400000.0
2005-08-18 01:14:00,198.451,198.484,198.396,198.396,69100000.0
2005-08-18 01:15:00,198.432,198.447,198.387,198.391,92199999.0
2005-08-18 01:16:00,198.383,198.431,198.325,198.431,66200000.0
2005-08-18 01:17:00,198.387,198.408,198.366,198.38,58000000.0
2005-08-18 01:18:00,198.394,198.403,198.372,198.393,44500000.0
2005-08-18 01:19:00,198.356,198.39,198.339,198.381,57800000.0
2005-08-18 01:20:00,198.349,198.353,198.316,198.34,68300001.0
2005-08-18 01:21:00,198.356,198.384,198.337,198.353,76900001.0
2005-08-18 01:22:00,198.333,198.354,198.314,198.328,56000000.0
2005-08-18 01:23:00,198.291,198.309,198.279,198.292,40900000.0
2005-08-18 01:24:00,198.258,198.321,198.247,198.309,41500000.0
2005-08-18 01:25:00,198.288,198.306,198.284,198.284,42200000.0
2005-08-18 01:26:00,198.304,198.312,198.28,198.298,71200001.0
2005-08-18 01:27:00,198.293,198.303,198.282,198.295,34700000.0
2005-08-18 01:28:00,198.289,198.332,198.288,198.303,37900000.0
2005-08-18 01:29:00,198.332,198.405,198.332,198.372,47300000.0
2005-08-18 01:30:00,198.329,198.35,198.309,198.348,36300000.0
2005-08-18 01:31:00,198.348,198.377,198.347,198.353,35300000.0
2005-08-18 01:32:00,198.375,198.394,198.338,198.341,28200000.0
2005-08-18 01:33:00,198.283,198.371,198.283,198.357,49700000.0
2005-08-18 01:34:00,198.36,198.371,198.333,198.333,44499999.0
2005-08-18 01:35:00,198.339,198.361,198.317,198.333,28200000.0
2005-08-18 01:36:00,198.348,198.359,198.305,198.306,37000000.0
2005-08-18 01:37:00,198.316,198.316,198.3,198.305,48800000.0
2005-08-18 01:38:00,198.284,198.284,198.271,198.272,45600001.0
2005-08-18 01:39:00,198.299,198.31,198.276,198.278,63999999.0
2005-08-18 01:40:00,198.303,198.325,198.283,198.312,79300000.0
2005-08-18 01:41:00,198.334,198.364,198.334,198.344,50300000.0
2005-08-18 01:42:00,198.331,198.331,198.292,198.309,17500000.0
2005-08-18 01:43:00,198.296,198.308,198.28,198.301,31100000.0
2005-08-18 01:44:00,198.283,198.283,198.213,198.222,35800000.0
2005-08-18 01:45:00,198.238,198.238,198.168,198.188,31500000.0
2005-08-18 01:46:00,198.183,198.205,198.182,198.205,48800000.0
2005-08-18 01:47:00,198.216,198.27,198.216,198.268,73300000.0
2005-08-18 01:48:00,198.285,198.291,198.265,198.265,40300000.0
2005-08-18 01:49:00,198.287,198.306,198.279,198.303,55700000.0
2005-08-18 01:50:00,198.306,198.306,198.266,198.276,122300001.0
2005-08-18 01:51:00,198.259,198.279,198.245,198.267,42100000.0
2005-08-18 01:52:00,198.245,198.246,198.223,198.246,11100000.0
2005-08-18 01:53:00,198.234,198.285,198.233,198.266,26200000.0
2005-08-18 01:54:00,198.263,198.294,198.263,198.278,79600000.0
2005-08-18 01:55:00,198.277,198.291,198.249,198.249,63700000.0
2005-08-18 01:56:00,198.286,198.314,198.282,198.305,38400000.0
2005-08-18 01:57:00,198.268,198.299,198.266,198.284,42900000.0
2005-08-18 01:58:00,198.269,198.31,198.266,198.31,31000000.0
2005-08-18 01:59:00,198.34,198.348,198.294,198.308,53200001.0
2005-08-18 02:00:00,198.334,198.335,198.292,198.315,49900000.0
2005-08-18 02:01:00,198.294,198.313,198.284,198.296,72199999.0
2005-08-18 02:02:00,198.315,198.323,198.238,198.284,40600000.0
2005-08-18 02:03:00,198.283,198.32,198.261,198.32,24200000.0
2005-08-18 02:04:00,198.304,198.304,198.256,198.294,50200000.0
2005-08-18 02:05:00,198.314,198.346,198.312,198.346,33200000.0
2005-08-18 02:06:00,198.352,198.375,198.315,198.331,48000001.0
2005-08-18 02:07:00,198.354,198.37,198.352,198.352,32200000.0
2005-08-18 02:08:00,198.39,198.439,198.385,198.427,57099999.0
2005-08-18 02:09:00,198.426,198.43,198.406,198.411,71999999.0
2005-08-18 02:10:00,198.422,198.449,198.422,198.449,72100000.0
2005-08-18 02:11:00,198.452,198.452,198.403,198.412,54100000.0
2005-08-18 02:12:00,198.454,198.456,198.393,198.417,39500000.0
2005-08-18 02:13:00,198.404,198.455,198.388,198.448,27700000.0
2005-08-18 02:14:00,198.458,198.488,198.458,198.466,40899999.0
2005-08-18 02:15:00,198.474,198.474,198.42,198.445,54200000.0
2005-08-18 02:16:00,198.443,198.448,198.412,198.439,68200001.0
2005-08-18 02:17:00,198.468,198.475,198.419,198.475,60100001.0
2005-08-18 02:18:00,198.469,198.551,198.469,198.543,34300000.0
2005-08-18 02:19:00,198.502,198.519,198.49,198.495,20700000.0
2005-08-18 02:20:00,198.478,198.492,198.456,198.46,54400001.0
2005-08-18 02:21:00,198.476,198.476,198.423,198.441,49200000.0
2005-08-18 02:22:00,198.428,198.468,198.425,198.454,42700000.0
2005-08-18 02:23:00,198.435,198.5,198.432,198.489,59200000.0
2005-08-18 02:24:00,198.459,198.503,198.446,198.485,58600000.0
2005-08-18 02:25:00,198.514,198.522,198.497,198.513,37600000.0
2005-08-18 02:26:00,198.506,198.555,198.489,198.532,46800000.0
2005-08-18 02:27:00,198.533,198.545,198.484,198.484,69500000.0
2005-08-18 02:28:00,198.468,198.495,198.461,198.479,76900000.0
2005-08-18 02:29:00,198.489,198.52,198.489,198.506,61700000.0
2005-08-18 02:30:00,198.495,198.519,198.492,198.506,55899999.0
2005-08-18 02:31:00,198.533,198.533,198.48,198.492,65999999.0
2005-08-18 02:32:00,198.508,198.527,198.508,198.52,53300000.0
2005-08-18 02:33:00,198.521,198.538,198.482,198.517,28300000.0
2005-08-18 02:34:00,198.507,198.52,198.487,198.52,76300000.0
2005-08-18 02:35:00,198.545,198.559,198.525,198.559,93299999.0
2005-08-18 02:36:00,198.569,198.589,198.542,198.586,77600000.0
2005-08-18 02:37:00,198.579,198.593,198.553,198.571,70900000.0
2005-08-18 02:38:00,198.583,198.592,198.556,198.556,76800003.0
2005-08-18 02:39:00,198.566,198.607,198.566,198.607,64000000.0
2005-08-18 02:40:00,198.599,198.599,198.572,198.594,58600001.0
2005-08-18 02:41:00,198.618,198.62,198.592,198.592,59600000.0
2005-08-18 02:42:00,198.575,198.632,198.569,198.591,70999999.0
2005-08-18 02:43:00,198.608,198.608,198.543,198.557,73300001.0
2005-08-18 02:44:00,198.527,198.558,198.514,198.551,46800000.0
2005-08-18 02:45:00,198.539,198.559,198.521,198.548,57200001.0
2005-08-18 02:46:00,198.531,198.594,198.531,198.565,44900000.0
2005-08-18 02:47:00,198.6,198.642,198.6,198.629,44000000.0
2005-08-18 02:48:00,198.605,198.625,198.596,198.609,34200000.0
2005-08-18 02:49:00,198.615,198.624,198.586,198.597,39300000.0
2005-08-18 02:50:00,198.591,198.637,198.587,198.587,92600000.0
2005-08-18 02:51:00,198.608,198.666,198.572,198.624,52199999.0
2005-08-18 02:52:00,198.527,198.569,198.518,198.543,36200000.0
2005-08-18 02:53:00,198.543,198.642,198.543,198.61,67100000.0
2005-08-18 02:54:00,198.61,198.683,198.61,198.683,24200000.0
2005-08-18 02:55:00,198.678,198.678,198.64,198.655,38000000.0
2005-08-18 02:56:00,198.645,198.661,198.635,198.635,61700000.0
2005-08-18 02:57:00,198.644,198.664,198.635,198.653,35400000.0
2005-08-18 02:58:00,198.648,198.668,198.644,198.663,44200000.0
2005-08-18 02:59:00,198.65,198.653,198.599,198.615,73200000.0
2005-08-18 03:00:00,198.599,198.599,198.568,198.568,79600000.0
2005-08-18 03:01:00,198.579,198.605,198.567,198.605,42800001.0
2005-08-18 03:02:00,198.583,198.631,198.571,198.631,25900000.0
2005-08-18 03:03:00,198.667,198.685,198.628,198.678,38000000.0
2005-08-18 03:04:00,198.675,198.682,198.653,198.665,35800000.0
2005-08-18 03:05:00,198.643,198.643,198.611,198.611,23100000.0
2005-08-18 03:06:00,198.623,198.633,198.608,198.619,40200000.0
2005-08-18 03:07:00,198.592,198.595,198.55,198.55,46100001.0
2005-08-18 03:08:00,198.587,198.612,198.587,198.597,41500001.0
2005-08-18 03:09:00,198.594,198.66,198.59,198.66,52000000.0
2005-08-18 03:10:00,198.651,198.666,198.625,198.66,75100000.0
2005-08-18 03:11:00,198.674,198.709,198.646,198.646,26700000.0
2005-08-18 03:12:00,198.707,198.752,198.707,198.721,22400000.0
2005-08-18 03:13:00,198.738,198.78,198.738,198.78,48500000.0
2005-08-18 03:14:00,198.783,198.803,198.762,198.763,34000000.0
2005-08-18 03:15:00,198.735,198.735,198.687,198.714,67400000.0
2005-08-18 03:16:00,198.703,198.752,198.698,198.745,52599999.0
2005-08-18 03:17:00,198.731,198.758,198.731,198.741,36600000.0
2005-08-18 03:18:00,198.761,198.764,198.733,198.733,51100000.0
2005-08-18 03:19:00,198.756,198.778,198.751,198.76,44300000.0
2005-08-18 03:20:00,198.783,198.812,198.76,198.781,23800000.0
2005-08-18 03:21:00,198.785,198.832,198.771,198.798,101500002.0
2005-08-18 03:22:00,198.784,198.837,198.757,198.837,78000000.0
2005-08-18 03:23:00,198.83,198.83,198.693,198.693,57800000.0
2005-08-18 03:24:00,198.71,198.778,198.71,198.769,73000000.0
2005-08-18 03:25:00,198.76,198.782,198.741,198.779,53100000.0
2005-08-18 03:26:00,198.784,198.805,198.781,198.804,38300000.0
2005-08-18 03:27:00,198.817,198.848,198.806,198.806,15200000.0
2005-08-18 03:28:00,198.804,198.815,198.762,198.784,67100000.0
2005-08-18 03:29:00,198.823,198.875,198.823,198.837,36900000.0
2005-08-18 03:30:00,198.816,198.827,198.757,198.757,35300000.0
2005-08-18 03:31:00,198.78,198.82,198.78,198.807,45400000.0
2005-08-18 03:32:00,198.84,198.85,198.785,198.785,76900001.0
2005-08-18 03:33:00,198.811,198.826,198.769,198.78,79300001.0
2005-08-18 03:34:00,198.78,198.883,198.774,198.883,29800000.0
2005-08-18 03:35:00,198.886,198.886,198.828,198.828,26100000.0
2005-08-18 03:36:00,198.854,198.867,198.822,198.822,52500000.0
2005-08-18 03:37:00,198.83,198.841,198.817,198.822,101300001.0
2005-08-18 03:38:00,198.836,198.847,198.806,198.823,36500000.0
2005-08-18 03:39:00,198.783,198.816,198.762,198.798,43800000.0
2005-08-18 03:40:00,198.785,198.798,198.77,198.792,52600000.0
2005-08-18 03:41:00,198.8,198.885,198.793,198.885,39200000.0
2005-08-18 03:42:00,198.853,198.872,198.836,198.836,52500001.0
2005-08-18 03:43:00,198.841,198.874,198.835,198.855,20500000.0
2005-08-18 03:44:00,198.85,198.87,198.84,198.84,37700000.0
2005-08-18 03:45:00,198.843,198.849,198.818,198.838,58500000.0
2005-08-18 03:46:00,198.846,198.885,198.837,198.885,92800000.0
2005-08-18 03:47:00,198.922,198.925,198.818,198.835,71100000.0
2005-08-18 03:48:00,198.869,198.895,198.835,198.87,56599999.0
2005-08-18 03:49:00,198.876,198.885,198.85,198.85,32100000.0
2005-08-18 03:50:00,198.821,198.862,198.785,198.862,24900000.0
2005-08-18 03:51:00,198.807,198.871,198.807,198.858,49000000.0
2005-08-18 03:52:00,198.838,198.876,198.825,198.859,45200000.0
2005-08-18 03:53:00,198.869,198.894,198.857,198.876,77800000.0
2005-08-18 03:54:00,198.876,198.876,198.817,198.817,29100001.0
2005-08-18 03:55:00,198.863,198.873,198.84,198.873,22400000.0
2005-08-18 03:56:00,198.871,198.883,198.858,198.86,32800000.0
2005-08-18 03:57:00,198.843,198.879,198.821,198.858,64800000.0
2005-08-18 03:58:00,198.86,198.882,198.853,198.854,69899999.0
2005-08-18 03:59:00,198.836,198.896,198.833,198.886,54700002.0
2005-08-18 04:00:00,198.889,198.905,198.863,198.879,55000000.0
2005-08-18 04:01:00,198.891,198.901,198.879,198.892,40000000.0
2005-08-18 04:02:00,198.876,198.876,198.812,198.843,99799999.0
2005-08-18 04:03:00,198.836,198.836,198.798,198.799,43000000.0
2005-08-18 04:04:00,198.765,198.765,198.706,198.706,45200000.0
2005-08-18 04:05:00,198.7,198.751,198.675,198.751,60500000.0
2005-08-18 04:06:00,198.718,198.762,198.705,198.743,63799999.0
2005-08-18 04:07:00,198.732,198.768,198.702,198.768,74200000.0
2005-08-18 04:08:00,198.777,198.802,198.769,198.782,39900000.0
2005-08-18 04:09:00,198.766,198.776,198.755,198.755,51600000.0
2005-08-18 04:10:00,198.778,198.784,198.717,198.738,55800000.0
2005-08-18 04:11:00,198.759,198.788,198.757,198.758,52800000.0
2005-08-18 04:12:00,198.733,198.776,198.733,198.76,46400000.0
2005-08-18 04:13:00,198.764,198.769,198.732,198.745,47500000.0
2005-08-18 04:14:00,198.712,198.74,198.697,198.703,33200000.0
2005-08-18 04:15:00,198.717,198.738,198.675,198.682,37600000.0
2005-08-18 04:16:00,198.687,198.7,198.651,198.697,37000000.0
2005-08-18 04:17:00,198.714,198.734,198.709,198.725,70799999.0
2005-08-18 04:18:00,198.725,198.725,198.677,198.72,49199999.0
2005-08-18 04:19:00,198.719,198.73,198.702,198.725,87099999.0
2005-08-18 04:20:00,198.741,198.741,198.685,198.736,45100001.0
2005-08-18 04:21:00,198.73,198.73,198.711,198.73,12700000.0
2005-08-18 04:22:00,198.713,198.743,198.702,198.723,37400000.0
2005-08-18 04:23:00,198.697,198.761,198.697,198.75,70900000.0
2005-08-18 04:24:00,198.737,198.739,198.7,198.725,36100000.0
2005-08-18 04:25:00,198.731,198.742,198.688,198.688,41300001.0
2005-08-18 04:26:00,198.738,198.738,198.706,198.727,76699999.0
2005-08-18 04:27:00,198.666,198.731,198.649,198.688,83100001.0
2005-08-18 04:28:00,198.718,198.735,198.708,198.716,56100000.0
2005-08-18 04:29:00,198.795,198.798,198.74,198.744,60200001.0
2005-08-18 04:30:00,198.761,198.761,198.722,198.732,22800000.0
2005-08-18 04:31:00,198.768,198.788,198.726,198.736,41200000.0
2005-08-18 04:32:00,198.797,198.811,198.783,198.805,76700000.0
2005-08-18 04:33:00,198.835,198.835,198.757,198.779,42900001.0
2005-08-18 04:34:00,198.787,198.795,198.777,198.779,48500000.0
2005-08-18 04:35:00,198.79,198.799,198.779,198.779,69200000.0
2005-08-18 04:36:00,198.771,198.803,198.771,198.795,15600000.0
2005-08-18 04:37:00,198.794,198.798,198.751,198.765,76500000.0
2005-08-18 04:38:00,198.752,198.78,198.736,198.78,35000000.0
2005-08-18 04:39:00,198.79,198.794,198.727,198.748,52800000.0
2005-08-18 04:40:00,198.768,198.771,198.75,198.759,82600002.0
2005-08-18 04:41:00,198.751,198.79,198.731,198.769,44700000.0
2005-08-18 04:42:00,198.75,198.769,198.682,198.682,73599999.0
2005-08-18 04:43:00,198.691,198.703,198.662,198.687,27900000.0
2005-08-18 04:44:00,198.716,198.752,198.716,198.732,31200000.0
2005-08-18 04:45:00,198.732,198.76,198.712,198.733,61200000.0
2005-08-18 04:46:00,198.735,198.735,198.68,198.711,74000000.0
2005-08-18 04:47:00,198.702,198.721,198.686,198.717,52600000.0
2005-08-18 04:48:00,198.738,198.751,198.736,198.742,33500000.0
2005-08-18 04:49:00,198.74,198.755,198.722,198.724,69700001.0
2005-08-18 04:50:00,198.717,198.721,198.703,198.709,45200000.0
2005-08-18 04:51:00,198.713,198.714,198.697,198.704,56900000.0
2005-08-18 04:52:00,198.691,198.698,198.685,198.698,23500000.0
2005-08-18 04:53:00,198.705,198.707,198.646,198.646,92900002.0
2005-08-18 04:54:00,198.701,198.701,198.656,198.698,71900001.0
2005-08-18 04:55:00,198.686,198.728,198.67,198.728,48300000.0
2005-08-18 04:56:00,198.721,198.734,198.711,198.72,73600000.0
2005-08-18 04:57:00,198.735,198.741,198.716,198.724,71099999.0
2005-08-18 04:58:00,198.712,198.73,198.661,198.689,61100000.0
2005-08-18 04:59:00,198.698,198.702,198.674,198.686,41000000.0
2005-08-18 05:00:00,198.697,198.738,198.68,198.709,54300000.0
2005-08-18 05:01:00,198.671,198.693,198.654,198.662,88600001.0
2005-08-18 05:02:00,198.719,198.757,198.699,198.757,45900001.0
2005-08-18 05:03:00,198.748,198.753,198.698,198.728,30200000.0
2005-08-18 05:04:00,198.733,198.74,198.709,198.738,61100000.0
2005-08-18 05:05:00,198.748,198.756,198.744,198.747,65200000.0
2005-08-18 05:06:00,198.759,198.773,198.73,198.743,50000001.0
2005-08-18 05:07:00,198.749,198.749,198.713,198.713,23200000.0
2005-08-18 05:08:00,198.722,198.727,198.697,198.72,62900000.0
2005-08-18 05:09:00,198.715,198.739,198.689,198.703,39600000.0
2005-08-18 05:10:00,198.709,198.766,198.691,198.746,38500000.0
2005-08-18 05:11:00,198.691,198.752,198.691,198.734,75800000.0
2005-08-18 05:12:00,198.726,198.733,198.715,198.732,81600001.0
2005-08-18 05:13:00,198.731,198.753,198.724,198.726,79100001.0
2005-08-18 05:14:00,198.747,198.759,198.697,198.718,57000000.0
2005-08-18 05:15:00,198.677,198.723,198.671,198.671,32700000.0
2005-08-18 05:16:00,198.67,198.722,198.658,198.715,50899999.0
2005-08-18 05:17:00,198.684,198.708,198.668,198.68,29400000.0
2005-08-18 05:18:00,198.702,198.704,198.656,198.683,38800000.0
2005-08-18 05:19:00,198.693,198.696,198.653,198.69,45400000.0
2005-08-18 05:20:00,198.692,198.71,198.663,198.71,27000000.0
2005-08-18 05:21:00,198.666,198.686,198.652,198.67,31500000.0
2005-08-18 05:22:00,198.643,198.697,198.624,198.679,28900000.0
2005-08-18 05:23:00,198.742,198.746,198.684,198.706,78200000.0
2005-08-18 05:24:00,198.695,198.744,198.692,198.733,59300001.0
2005-08-18 05:25:00,198.759,198.763,198.73,198.748,65300000.0
2005-08-18 05:26:00,198.759,198.77,198.714,198.752,49700000.0
2005-08-18 05:27:00,198.723,198.723,198.695,198.715,47200000.0
2005-08-18 05:28:00,198.735,198.738,198.708,198.735,52000000.0
2005-08-18 05:29:00,198.759,198.765,198.685,198.724,60700000.0
2005-08-18 05:30:00,198.741,198.749,198.722,198.723,39100001.0
2005-08-18 05:31:00,198.707,198.714,198.689,198.689,24000000.0
2005-08-18 05:32:00,198.728,198.731,198.704,198.707,82400001.0
2005-08-18 05:33:00,198.705,198.705,198.674,198.676,26000000.0
2005-08-18 05:34:00,198.692,198.728,198.684,198.713,25500000.0
2005-08-18 05:35:00,198.703,198.715,198.675,198.679,76700001.0
2005-08-18 05:36:00,198.686,198.721,198.684,198.719,45500000.0
2005-08-18 05:37:00,198.728,198.764,198.689,198.757,39600000.0
2005-08-18 05:38:00,198.709,198.733,198.695,198.733,55299999.0
2005-08-18 05:39:00,198.704,198.704,198.651,198.664,38600000.0
2005-08-18 05:40:00,198.693,198.713,198.672,198.713,51700000.0
2005-08-18 05:41:00,198.722,198.762,198.721,198.743,83300000.0
2005-08-18 05:42:00,198.763,198.81,198.763,198.81,28600000.0
2005-08-18 05:43:00,198.801,198.831,198.801,198.826,63200000.0
2005-08-18 05:44:00,198.805,198.825,198.77,198.825,64999999.0
2005-08-18 05:45:00,198.788,198.81,198.744,198.81,42300000.0
2005-08-18 05:46:00,198.758,198.812,198.758,198.807,71800001.0
2005-08-18 05:47:00,198.792,198.817,198.774,198.782,63300000.0
2005-08-18 05:48:00,198.785,198.814,198.771,198.778,73400000.0
2005-08-18 05:49:00,198.777,198.793,198.758,198.789,47999999.0
2005-08-18 05:50:00,198.785,198.793,198.735,198.793,70800000.0
2005-08-18 05:51:00,198.803,198.855,198.801,198.808,32500000.0
2005-08-18 05:52:00,198.853,198.853,198.821,198.846,77800000.0
2005-08-18 05:53:00,198.844,198.873,198.844,198.861,22600000.0
2005-08-18 05:54:00,198.829,198.853,198.822,198.838,19300000.0
2005-08-18 05:55:00,198.876,198.885,198.801,198.838,59700000.0
2005-08-18 05:56:00,198.848,198.848,198.789,198.813,76100001.0
2005-08-18 05:57:00,198.826,198.831,198.796,198.815,32400000.0
2005-08-18 05:58:00,198.797,198.83,198.795,198.827,31100000.0
2005-08-18 05:59:00,198.861,198.861,198.804,198.835,44600000.0
2005-08-18 06:00:00,198.838,198.858,198.838,198.844,25700000.0
2005-08-18 06:01:00,198.864,198.868,198.805,198.868,49300001.0
2005-08-18 06:02:00,198.84,198.881,198.829,198.829,33100000.0
2005-08-18 06:03:00,198.832,198.845,198.795,198.813,53400001.0
2005-08-18 06:04:00,198.803,198.843,198.78,198.803,45300000.0
2005-08-18 06:05:00,198.832,198.839,198.789,198.822,34700000.0
2005-08-18 06:06:00,198.816,198.848,198.784,198.797,68900000.0
2005-08-18 06:07:00,198.824,198.863,198.818,198.831,43200000.0
2005-08-18 06:08:00,198.852,198.87,198.833,198.85,62400000.0
2005-08-18 06:09:00,198.844,198.881,198.844,198.861,51000000.0
2005-08-18 06:10:00,198.873,198.916,198.872,198.872,39700001.0
2005-08-18 06:11:00,198.884,198.897,198.877,198.886,53399999.0
2005-08-18 06:12:00,198.912,198.928,198.855,198.886,39900000.0
2005-08-18 06:13:00,198.899,198.904,198.87,198.904,38600000.0
2005-08-18 06:14:00,198.924,198.959,198.883,198.959,57900000.0
2005-08-18 06:15:00,198.953,198.963,198.927,198.943,56699999.0
2005-08-18 06:16:00,198.921,198.953,198.911,198.919,94900000.0
2005-08-18 06:17:00,198.904,198.952,198.904,198.952,38900000.0
2005-08-18 06:18:00,198.927,198.96,198.912,198.915,101000000.0
2005-08-18 06:19:00,198.916,198.958,198.897,198.897,36900000.0
2005-08-18 06:20:00,198.899,198.914,198.886,198.91,54500000.0
2005-08-18 06:21:00,198.902,198.924,198.844,198.845,53800000.0
2005-08-18 06:22:00,198.828,198.861,198.813,198.843,38400001.0
2005-08-18 06:23:00,198.877,198.892,198.86,198.892,58500000.0
2005-08-18 06:24:00,198.865,198.9,198.86,198.888,58000000.0
2005-08-18 06:25:00,198.858,198.88,198.857,198.875,22800000.0
2005-08-18 06:26:00,198.929,198.943,198.88,198.88,50900000.0
2005-08-18 06:27:00,198.867,198.882,198.853,198.865,37400000.0
2005-08-18 06:28:00,198.856,198.869,198.853,198.856,58200000.0
2005-08-18 06:29:00,198.858,198.925,198.858,198.868,84200001.0
2005-08-18 06:30:00,198.852,198.852,198.811,198.817,30700000.0
2005-08-18 06:31:00,198.832,198.859,198.829,198.851,60000000.0
2005-08-18 06:32:00,198.802,198.807,198.798,198.799,38299999.0
2005-08-18 06:33:00,198.803,198.828,198.793,198.82,27500000.0
2005-08-18 06:34:00,198.822,198.822,198.775,198.807,36800000.0
2005-08-18 06:35:00,198.814,198.828,198.795,198.806,70800002.0
2005-08-18 06:36:00,198.805,198.849,198.796,198.849,35400000.0
2005-08-18 06:37:00,198.849,198.853,198.803,198.803,28700000.0
2005-08-18 06:38:00,198.811,198.84,198.806,198.831,49200000.0
2005-08-18 06:39:00,198.802,198.83,198.802,198.82,47200000.0
2005-08-18 06:40:00,198.845,198.861,198.803,198.805,59200001.0
2005-08-18 06:41:00,198.79,198.808,198.777,198.798,96899998.0
2005-08-18 06:42:00,198.802,198.802,198.752,198.777,89300001.0
2005-08-18 06:43:00,198.786,198.802,198.778,198.781,74499999.0
2005-08-18 06:44:00,198.761,198.761,198.716,198.746,37900000.0
2005-08-18 06:45:00,198.751,198.755,198.73,198.755,38800000.0
2005-08-18 06:46:00,198.732,198.758,198.72,198.758,88900000.0
2005-08-18 06:47:00,198.72,198.797,198.686,198.797,31600000.0
2005-08-18 06:48:00,198.747,198.778,198.71,198.778,54700000.0
2005-08-18 06:49:00,198.74,198.773,198.722,198.759,52799999.0
2005-08-18 06:50:00,198.761,198.794,198.749,198.794,38100000.0
2005-08-18 06:51:00,198.773,198.791,198.744,198.755,54500000.0
2005-08-18 06:52:00,198.756,198.776,198.724,198.745,56600000.0
2005-08-18 06:53:00,198.787,198.821,198.787,198.821,36200000.0
2005-08-18 06:54:00,198.784,198.809,198.776,198.776,55000000.0
2005-08-18 06:55:00,198.786,198.809,198.754,198.766,32400000.0
2005-08-18 06:56:00,198.766,198.823,198.757,198.823,36800000.0
2005-08-18 06:57:00,198.788,198.849,198.788,198.797,66100001.0
2005-08-18 06:58:00,198.824,198.837,198.771,198.779,30000000.0
2005-08-18 06:59:00,198.798,198.807,198.752,198.787,39600000.0
2005-08-18 07:00:00,198.771,198.825,198.757,198.805,53400000.0
2005-08-18 07:01:00,198.817,198.825,198.803,198.805,44700000.0
2005-08-18 07:02:00,198.807,198.821,198.807,198.816,65899999.0
2005-08-18 07:03:00,198.849,198.852,198.773,198.784,18200000.0
2005-08-18 07:04:00,198.786,198.795,198.75,198.75,45500001.0
2005-08-18 07:05:00,198.741,198.748,198.713,198.741,85999999.0
2005-08-18 07:06:00,198.728,198.757,198.714,198.727,42900000.0
2005-08-18 07:07:00,198.785,198.786,198.71,198.739,46200000.0
2005-08-18 07:08:00,198.761,198.787,198.736,198.776,28300000.0
2005-08-18 07:09:00,198.749,198.786,198.746,198.772,66900000.0
2005-08-18 07:10:00,198.779,198.82,198.779,198.809,39600000.0
2005-08-18 07:11:00,198.784,198.794,198.765,198.77,41900000.0
2005-08-18 07:12:00,198.787,198.817,198.773,198.817,80199999.0
2005-08-18 07:13:00,198.756,198.756,198.734,198.745,38900000.0
2005-08-18 07:14:00,198.741,198.766,198.713,198.724,49700000.0
2005-08-18 07:15:00,198.732,198.754,198.713,198.715,32300000.0
2005-08-18 07:16:00,198.73,198.771,198.727,198.764,64300000.0
2005-08-18 07:17:00,198.77,198.797,198.759,198.768,34200000.0
2005-08-18 07:18:00,198.774,198.815,198.767,198.77,54800000.0
2005-08-18 07:19:00,198.775,198.787,198.748,198.787,53300001.0
2005-08-18 07:20:00,198.767,198.774,198.737,198.759,58500000.0
2005-08-18 07:21:00,198.745,198.761,198.73,198.742,33100000.0
2005-08-18 07:22:00,198.779,198.788,198.733,198.736,21400000.0
2005-08-18 07:23:00,198.743,198.792,198.736,198.784,39100000.0
2005-08-18 07:24:00,198.789,198.803,198.776,198.803,21200000.0
2005-08-18 07:25:00,198.805,198.82,198.79,198.807,80599999.0
2005-08-18 07:26:00,198.816,198.816,198.777,198.781,79800002.0
2005-08-18 07:27:00,198.784,198.798,198.766,198.798,46300000.0
2005-08-18 07:28:00,198.773,198.815,198.767,198.807,47100000.0
2005-08-18 07:29:00,198.805,198.837,198.793,198.835,56300001.0
2005-08-18 07:30:00,198.818,198.843,198.818,198.831,60300000.0
2005-08-18 07:31:00,198.862,198.869,198.817,198.838,74300000.0
2005-08-18 07:32:00,198.844,198.864,198.838,198.864,46700000.0
2005-08-18 07:33:00,198.808,198.818,198.76,198.76,58500000.0
2005-08-18 07:34:00,198.751,198.809,198.738,198.783,30800000.0
2005-08-18 07:35:00,198.837,198.837,198.758,198.799,28900000.0
2005-08-18 07:36:00,198.797,198.797,198.765,198.775,36400000.0
2005-08-18 07:37:00,198.784,198.804,198.765,198.765,77500001.0
2005-08-18 07:38:00,198.744,198.786,198.74,198.783,38200000.0
2005-08-18 07:39:00,198.758,198.775,198.728,198.729,55400000.0
2005-08-18 07:40:00,198.749,198.797,198.749,198.796,68100000.0
2005-08-18 07:41:00,198.739,198.739,198.688,198.72,25500000.0
2005-08-18 07:42:00,198.736,198.764,198.727,198.75,60100000.0
2005-08-18 07:43:00,198.742,198.768,198.715,198.716,59300000.0
2005-08-18 07:44:00,198.733,198.771,198.725,198.748,45100000.0
2005-08-18 07:45:00,198.759,198.77,198.743,198.759,38900000.0
2005-08-18 07:46:00,198.798,198.816,198.77,198.8,53400000.0
2005-08-18 07:47:00,198.826,198.826,198.78,198.795,36000000.0
2005-08-18 07:48:00,198.778,198.821,198.776,198.812,40200000.0
2005-08-18 07:49:00,198.82,198.837,198.792,198.816,34300001.0
2005-08-18 07:50:00,198.811,198.82,198.767,198.82,72500000.0
2005-08-18 07:51:00,198.816,198.817,198.779,198.817,59300000.0
2005-08-18 07:52:00,198.831,198.847,198.799,198.833,34600000.0
2005-08-18 07:53:00,198.82,198.863,198.807,198.821,40800000.0
2005-08-18 07:54:00,198.81,198.822,198.751,198.803,62500000.0
2005-08-18 07:55:00,198.774,198.824,198.767,198.767,35500000.0
2005-08-18 07:56:00,198.759,198.794,198.756,198.767,81799999.0
2005-08-18 07:57:00,198.764,198.764,198.731,198.735,39700000.0
2005-08-18 07:58:00,198.731,198.755,198.724,198.752,63600000.0
2005-08-18 07:59:00,198.765,198.81,198.765,198.807,27700000.0
2005-08-18 08:00:00,198.806,198.816,198.782,198.792,75900001.0
2005-08-18 08:01:00,198.803,198.803,198.736,198.736,41500000.0
2005-08-18 08:02:00,198.749,198.761,198.725,198.748,33699999.0
2005-08-18 08:03:00,198.756,198.792,198.756,198.792,36299999.0
2005-08-18 08:04:00,198.803,198.843,198.803,198.816,31000000.0
2005-08-18 08:05:00,198.826,198.881,198.822,198.822,51700001.0
2005-08-18 08:06:00,198.818,198.849,198.795,198.846,20500000.0
2005-08-18 08:07:00,198.821,198.84,198.8,198.837,31400000.0
2005-08-18 08:08:00,198.867,198.867,198.809,198.809,46400000.0
2005-08-18 08:09:00,198.853,198.859,198.804,198.819,49100000.0
2005-08-18 08:10:00,198.793,198.81,198.777,198.81,60400000.0
2005-08-18 08:11:00,198.84,198.85,198.801,198.813,52900001.0
2005-08-18 08:12:00,198.817,198.817,198.765,198.77,53800000.0
2005-08-18 08:13:00,198.778,198.82,198.778,198.82,47200000.0
2005-08-18 08:14:00,198.813,198.813,198.767,198.767,28300000.0
2005-08-18 08:15:00,198.769,198.781,198.74,198.74,55699999.0
2005-08-18 08:16:00,198.753,198.753,198.729,198.746,31900000.0
2005-08-18 08:17:00,198.732,198.741,198.72,198.738,55600000.0
2005-08-18 08:18:00,198.707,198.712,198.676,198.676,10600000.0
2005-08-18 08:19:00,198.661,198.704,198.654,198.688,31400000.0
2005-08-18 08:20:00,198.689,198.715,198.687,198.707,57200000.0
2005-08-18 08:21:00,198.72,198.722,198.675,198.717,28700000.0
2005-08-18 08:22:00,198.701,198.722,198.664,198.722,31300000.0
2005-08-18 08:23:00,198.721,198.799,198.71,198.782,57100000.0
2005-08-18 08:24:00,198.772,198.802,198.762,198.802,33400000.0
2005-08-18 08:25:00,198.786,198.798,198.762,198.774,77200000.0
2005-08-18 08:26:00,198.786,198.801,198.769,198.775,42500000.0
2005-08-18 08:27:00,198.787,198.796,198.753,198.753,27900000.0
2005-08-18 08:28:00,198.734,198.747,198.682,198.682,41100000.0
2005-08-18 08:29:00,198.688,198.76,198.662,198.727,75899999.0
2005-08-18 08:30:00,198.714,198.738,198.698,198.715,72600001.0
2005-08-18 08:31:00,198.714,198.719,198.681,198.698,31500000.0
2005-08-18 08:32:00,198.698,198.741,198.686,198.7,40200000.0
2005-08-18 08:33:00,198.724,198.736,198.668,198.678,48700000.0
2005-08-18 08:34:00,198.716,198.733,198.705,198.733,43100000.0
2005-08-18 08:35:00,198.703,198.732,198.689,198.73,45600000.0
2005-08-18 08:36:00,198.687,198.712,198.676,198.712,38600000.0
2005-08-18 08:37:00,198.7,198.729,198.669,198.729,84400000.0
2005-08-18 08:38:00,198.725,198.747,198.694,198.736,35500000.0
2005-08-18 08:39:00,198.727,198.729,198.681,198.681,42500000.0
2005-08-18 08:40:00,198.725,198.725,198.676,198.682,33100000.0
2005-08-18 08:41:00,198.679,198.712,198.677,198.705,43200000.0
2005-08-18 08:42:00,198.714,198.737,198.7,198.704,61499999.0
2005-08-18 08:43:00,198.703,198.739,198.696,198.715,22000000.0
2005-08-18 08:44:00,198.731,198.731,198.674,198.714,50200000.0
2005-08-18 08:45:00,198.661,198.754,198.654,198.738,25000000.0
2005-08-18 08:46:00,198.717,198.717,198.672,198.714,23900000.0
2005-08-18 08:47:00,198.728,198.749,198.728,198.742,30000000.0
2005-08-18 08:48:00,198.734,198.734,198.694,198.73,21600000.0
2005-08-18 08:49:00,198.735,198.747,198.69,198.723,36700000.0
2005-08-18 08:50:00,198.715,198.765,198.7,198.765,24000000.0
2005-08-18 08:51:00,198.767,198.779,198.738,198.753,19100000.0
2005-08-18 08:52:00,198.749,198.749,198.683,198.725,96700000.0
2005-08-18 08:53:00,198.718,198.73,198.701,198.713,51100001.0
2005-08-18 08:54:00,198.702,198.722,198.671,198.689,14800000.0
2005-08-18 08:55:00,198.71,198.71,198.665,198.697,48000000.0
2005-08-18 08:56:00,198.669,198.678,198.637,198.64,63300001.0
2005-08-18 08:57:00,198.636,198.647,198.623,198.634,69600001.0
2005-08-18 08:58:00,198.613,198.66,198.602,198.602,49099999.0
2005-08-18 08:59:00,198.62,198.642,198.614,198.642,42400000.0
2005-08-18 09:00:00,198.618,198.618,198.551,198.553,49700000.0
2005-08-18 09:01:00,198.543,198.555,198.535,198.54,77000000.0
2005-08-18 09:02:00,198.543,198.596,198.538,198.596,37800000.0
2005-08-18 09:03:00,198.597,198.645,198.58,198.645,17600000.0
2005-08-18 09:04:00,198.639,198.643,198.591,198.643,40400000.0
2005-08-18 09:05:00,198.663,198.696,198.654,198.696,67400001.0
2005-08-18 09:06:00,198.673,198.699,198.654,198.699,62300000.0
2005-08-18 09:07:00,198.69,198.69,198.674,198.674,51800001.0
2005-08-18 09:08:00,198.677,198.677,198.666,198.667,33900000.0
2005-08-18 09:09:00,198.645,198.646,198.601,198.601,50000000.0
2005-08-18 09:10:00,198.675,198.676,198.627,198.666,42300000.0
2005-08-18 09:11:00,198.693,198.693,198.661,198.69,15100000.0
2005-08-18 09:12:00,198.7,198.753,198.693,198.712,31900000.0
2005-08-18 09:13:00,198.715,198.749,198.698,198.709,40600000.0
2005-08-18 09:14:00,198.717,198.766,198.717,198.766,36700000.0
2005-08-18 09:15:00,198.794,198.819,198.775,198.79,31500000.0
2005-08-18 09:16:00,198.786,198.811,198.781,198.801,36700000.0
2005-08-18 09:17:00,198.775,198.791,198.775,198.78,51800000.0
2005-08-18 09:18:00,198.803,198.815,198.784,198.797,108500000.0
2005-08-18 09:19:00,198.774,198.782,198.747,198.777,37700000.0
2005-08-18 09:20:00,198.74,198.787,198.719,198.77,49700000.0
2005-08-18 09:21:00,198.727,198.782,198.727,198.772,46400000.0
2005-08-18 09:22:00,198.765,198.767,198.715,198.743,64199999.0
2005-08-18 09:23:00,198.775,198.775,198.739,198.74,60800000.0
2005-08-18 09:24:00,198.708,198.723,198.671,198.719,34200000.0
2005-08-18 09:25:00,198.722,198.726,198.702,198.702,39900000.0
2005-08-18 09:26:00,198.707,198.748,198.686,198.748,28600000.0
2005-08-18 09:27:00,198.761,198.773,198.737,198.771,47400000.0
2005-08-18 09:28:00,198.789,198.796,198.758,198.793,45100000.0
2005-08-18 09:29:00,198.771,198.78,198.741,198.75,53200000.0
2005-08-18 09:30:00,198.784,198.79,198.763,198.79,41600000.0
2005-08-18 09:31:00,198.811,198.82,198.79,198.82,68500000.0
2005-08-18 09:32:00,198.818,198.825,198.772,198.772,54400000.0
2005-08-18 09:33:00,198.802,198.853,198.802,198.852,34300000.0
2005-08-18 09:34:00,198.86,198.893,198.833,198.893,55800000.0
2005-08-18 09:35:00,198.89,198.905,198.855,198.855,56400000.0
2005-08-18 09:36:00,198.855,198.895,198.852,198.882,33700000.0
2005-08-18 09:37:00,198.877,198.931,198.877,198.928,50300000.0
2005-08-18 09:38:00,198.916,198.92,198.86,198.908,82999999.0
2005-08-18 09:39:00,198.886,198.907,198.858,198.907,54000000.0
2005-08-18 09:40:00,198.909,198.919,198.895,198.904,46599999.0
2005-08-18 09:41:00,198.894,198.903,198.866,198.876,42400000.0
2005-08-18 09:42:00,198.866,198.887,198.855,198.886,104699998.0
2005-08-18 09:43:00,198.886,198.886,198.849,198.85,49400000.0
2005-08-18 09:44:00,198.837,198.873,198.837,198.873,42200000.0
2005-08-18 09:45:00,198.879,198.879,198.858,198.858,51900000.0
2005-08-18 09:46:00,198.871,198.871,198.816,198.846,53400000.0
2005-08-18 09:47:00,198.856,198.881,198.843,198.878,27300000.0
2005-08-18 09:48:00,198.871,198.871,198.848,198.86,44600000.0
2005-08-18 09:49:00,198.864,198.881,198.812,198.834,79800002.0
2005-08-18 09:50:00,198.864,198.916,198.864,198.898,74600000.0
2005-08-18 09:51:00,198.903,198.973,198.893,198.969,38000000.0
2005-08-18 09:52:00,198.945,198.958,198.917,198.942,82800000.0
2005-08-18 09:53:00,198.965,198.969,198.899,198.923,41700000.0
2005-08-18 09:54:00,198.907,198.931,198.898,198.918,54800000.0
2005-08-18 09:55:00,198.899,198.908,198.874,198.89,79600002.0
2005-08-18 09:56:00,198.906,198.934,198.906,198.933,33000000.0
2005-08-18 09:57:00,198.911,198.916,198.909,198.91,17200000.0
2005-08-18 09:58:00,198.915,198.95,198.887,198.915,39900000.0
2005-08-18 09:59:00,198.924,198.927,198.866,198.866,44800000.0
2005-08-18 10:00:00,198.872,198.872,198.796,198.82,43700000.0
2005-08-18 10:01:00,198.821,198.85,198.805,198.808,64100000.0
2005-08-18 10:02:00,198.832,198.844,198.804,198.832,93500000.0
2005-08-18 10:03:00,198.84,198.893,198.84,198.893,33900000.0
2005-08-18 10:04:00,198.893,198.897,198.864,198.864,62300001.0
2005-08-18 10:05:00,198.877,198.88,198.845,198.85,34600001.0
2005-08-18 10:06:00,198.872,198.903,198.847,198.847,68700000.0
2005-08-18 10:07:00,198.821,198.861,198.815,198.861,26600000.0
2005-08-18 10:08:00,198.849,198.855,198.83,198.83,56499999.0
2005-08-18 10:09:00,198.835,198.852,198.823,198.828,108400001.0
2005-08-18 10:10:00,198.808,198.855,198.784,198.855,47699999.0
2005-08-18 10:11:00,198.85,198.878,198.83,198.851,22500000.0
2005-08-18 10:12:00,198.878,198.88,198.847,198.847,50900000.0
2005-08-18 10:13:00,198.81,198.848,198.805,198.837,37100000.0
2005-08-18 10:14:00,198.858,198.858,198.843,198.85,53200000.0
2005-08-18 10:15:00,198.818,198.879,198.815,198.842,38200000.0
2005-08-18 10:16:00,198.867,198.886,198.867,198.868,27800000.0
2005-08-18 10:17:00,198.864,198.891,198.862,198.862,33900000.0
2005-08-18 10:18:00,198.855,198.865,198.841,198.842,99800000.0
2005-08-18 10:19:00,198.845,198.845,198.808,198.826,35900000.0
2005-08-18 10:20:00,198.836,198.845,198.803,198.803,78400000.0
2005-08-18 10:21:00,198.775,198.809,198.775,198.807,38200000.0
2005-08-18 10:22:00,198.818,198.836,198.801,198.821,56200001.0
2005-08-18 10:23:00,198.801,198.827,198.763,198.827,56200000.0
2005-08-18 10:24:00,198.842,198.857,198.806,198.84,86000000.0
2005-08-18 10:25:00,198.831,198.858,198.821,198.856,55100000.0
2005-08-18 10:26:00,198.836,198.852,198.827,198.841,71500000.0
2005-08-18 10:27:00,198.858,198.858,198.838,198.847,62499999.0
2005-08-18 10:28:00,198.821,198.837,198.802,198.815,72700001.0
2005-08-18 10:29:00,198.82,198.826,198.783,198.783,46299999.0
2005-08-18 10:30:00,198.802,198.949,198.802,198.844,66899999.0
2005-08-18 10:31:00,198.835,198.852,198.799,198.799,43600000.0
2005-08-18 10:32:00,198.807,198.825,198.792,198.807,52600000.0
2005-08-18 10:33:00,198.872,198.953,198.847,198.953,68600000.0
2005-08-18 10:34:00,198.971,199.0,198.955,198.985,51500000.0
2005-08-18 10:35:00,198.949,198.957,198.93,198.93,45900000.0
2005-08-18 10:36:00,198.927,198.944,198.912,198.926,59300000.0
2005-08-18 10:37:00,198.945,198.975,198.942,198.953,50299999.0
2005-08-18 10:38:00,198.94,198.94,198.9,198.913,89800000.0
2005-08-18 10:39:00,198.935,198.939,198.897,198.937,66400000.0
2005-08-18 10:40:00,198.924,198.937,198.891,198.917,45900000.0
2005-08-18 10:41:00,198.917,198.955,198.909,198.955,42300000.0
2005-08-18 10:42:00,198.958,198.977,198.936,198.977,38300000.0
2005-08-18 10:43:00,198.99,199.007,198.968,198.968,53100000.0
2005-08-18 10:44:00,198.983,199.002,198.964,199.002,63400000.0
2005-08-18 10:45:00,199.039,199.05,199.021,199.05,36900000.0
2005-08-18 10:46:00,199.05,199.066,199.04,199.04,83400000.0
2005-08-18 10:47:00,199.054,199.092,199.054,199.069,46000000.0
2005-08-18 10:48:00,199.08,199.135,199.073,199.13,47799999.0
2005-08-18 10:49:00,199.131,199.143,199.11,199.143,42000000.0
2005-08-18 10:50:00,199.167,199.216,199.167,199.2,13000000.0
2005-08-18 10:51:00,199.161,199.176,199.117,199.159,37900000.0
2005-08-18 10:52:00,199.156,199.214,199.156,199.214,23100000.0
2005-08-18 10:53:00,199.239,199.253,199.211,199.221,50200000.0
2005-08-18 10:54:00,199.204,199.235,199.191,199.233,49700000.0
2005-08-18 10:55:00,199.245,199.245,199.2,199.207,30700000.0
2005-08-18 10:56:00,199.226,199.231,199.184,199.205,66099999.0
2005-08-18 10:57:00,199.209,199.225,199.177,199.177,37000000.0
2005-08-18 10:58:00,199.17,199.17,199.127,199.152,22000000.0
2005-08-18 10:59:00,199.146,199.147,199.119,199.144,49800000.0
2005-08-18 11:00:00,199.13,199.13,199.087,199.088,37400000.0
2005-08-18 11:01:00,199.158,199.211,199.136,199.211,43500000.0
2005-08-18 11:02:00,199.224,199.291,199.224,199.291,18700000.0
2005-08-18 11:03:00,199.294,199.297,199.229,199.239,63700000.0
2005-08-18 11:04:00,199.248,199.255,199.222,199.255,57499999.0
2005-08-18 11:05:00,199.243,199.286,199.243,199.273,30500000.0
2005-08-18 11:06:00,199.25,199.256,199.214,199.223,33200000.0
2005-08-18 11:07:00,199.225,199.237,199.196,199.217,31600000.0
2005-08-18 11:08:00,199.22,199.22,199.156,199.168,32500000.0
2005-08-18 11:09:00,199.18,199.21,199.177,199.185,47800001.0
2005-08-18 11:10:00,199.176,199.185,199.165,199.185,37400000.0
2005-08-18 11:11:00,199.184,199.184,199.164,199.17,60099999.0
2005-08-18 11:12:00,199.17,199.17,199.115,199.151,41700000.0
2005-08-18 11:13:00,199.152,199.152,199.096,199.096,28900000.0
2005-08-18 11:14:00,199.096,199.11,199.095,199.11,56599999.0
2005-08-18 11:15:00,199.117,199.124,199.095,199.103,32900000.0
2005-08-18 11:16:00,199.103,199.119,199.094,199.118,29700000.0
2005-08-18 11:17:00,199.107,199.122,199.088,199.118,53100000.0
2005-08-18 11:18:00,199.101,199.108,199.076,199.076,20000000.0
2005-08-18 11:19:00,199.051,199.1,199.051,199.1,25900000.0
2005-08-18 11:20:00,199.109,199.122,199.072,199.083,49800000.0
2005-08-18 11:21:00,199.089,199.118,199.082,199.118,66400000.0
2005-08-18 11:22:00,199.096,199.111,199.079,199.093,44099999.0
2005-08-18 11:23:00,199.096,199.114,199.048,199.087,68300002.0
2005-08-18 11:24:00,199.093,199.131,199.085,199.105,48200000.0
2005-08-18 11:25:00,199.09,199.164,199.081,199.163,58900000.0
2005-08-18 11:26:00,199.156,199.195,199.143,199.19,43300000.0
2005-08-18 11:27:00,199.199,199.225,199.192,199.212,60200000.0
2005-08-18 11:28:00,199.237,199.24,199.206,199.222,26100000.0
2005-08-18 11:29:00,199.244,199.244,199.211,199.237,60200000.0
2005-08-18 11:30:00,199.236,199.251,199.214,199.235,67499999.0
2005-08-18 11:31:00,199.227,199.227,199.172,199.188,51900001.0
2005-08-18 11:32:00,199.179,199.183,199.12,199.12,46700000.0
2005-08-18 11:33:00,199.134,199.144,199.126,199.126,66500000.0
2005-08-18 11:34:00,199.123,199.161,199.116,199.161,48199999.0
2005-08-18 11:35:00,199.142,199.18,199.141,199.157,14100000.0
2005-08-18 11:36:00,199.144,199.148,199.116,199.127,53700001.0
2005-08-18 11:37:00,199.125,199.197,199.125,199.194,27200000.0
2005-08-18 11:38:00,199.194,199.196,199.174,199.184,92099999.0
2005-08-18 11:39:00,199.152,199.193,199.134,199.193,75000000.0
2005-08-18 11:40:00,199.19,199.202,199.169,199.181,70500000.0
2005-08-18 11:41:00,199.173,199.211,199.169,199.211,74500000.0
2005-08-18 11:42:00,199.197,199.208,199.152,199.152,65800000.0
2005-08-18 11:43:00,199.136,199.165,199.129,199.129,60400000.0
2005-08-18 11:44:00,199.133,199.146,199.104,199.122,23700000.0
2005-08-18 11:45:00,199.111,199.154,199.111,199.139,108500003.0
2005-08-18 11:46:00,199.127,199.135,199.111,199.118,43400000.0
2005-08-18 11:47:00,199.102,199.102,199.068,199.068,45000000.0
2005-08-18 11:48:00,199.072,199.086,199.048,199.06,31400000.0
2005-08-18 11:49:00,199.059,199.107,199.059,199.098,42700000.0
2005-08-18 11:50:00,199.071,199.114,199.066,199.098,31700000.0
2005-08-18 11:51:00,199.128,199.128,199.086,199.099,65600000.0
2005-08-18 11:52:00,199.1,199.124,199.095,199.117,44800000.0
2005-08-18 11:53:00,199.106,199.156,199.098,199.112,72699999.0
2005-08-18 11:54:00,199.118,199.134,199.101,199.113,70099999.0
2005-08-18 11:55:00,199.108,199.108,199.084,199.088,41900000.0
2005-08-18 11:56:00,199.081,199.089,199.058,199.058,41000000.0
2005-08-18 11:57:00,199.036,199.051,199.01,199.023,58100000.0
2005-08-18 11:58:00,199.027,199.062,199.027,199.03,92100001.0
2005-08-18 11:59:00,199.054,199.056,199.028,199.049,79000000.0
2005-08-18 12:00:00,199.062,199.073,199.013,199.05,44800000.0
2005-08-18 12:01:00,199.02,199.066,199.017,199.06,55200000.0
2005-08-18 12:02:00,199.08,199.122,199.046,199.122,70200000.0
2005-08-18 12:03:00,199.123,199.13,199.091,199.114,57300001.0
2005-08-18 12:04:00,199.131,199.131,199.088,199.106,55200000.0
2005-08-18 12:05:00,199.103,199.127,199.087,199.107,28100000.0
2005-08-18 12:06:00,199.109,199.119,199.087,199.092,37500000.0
2005-08-18 12:07:00,199.086,199.098,199.085,199.086,53800000.0
2005-08-18 12:08:00,199.084,199.084,199.047,199.068,35600000.0
2005-08-18 12:09:00,199.076,199.076,199.016,199.016,34400000.0
2005-08-18 12:10:00,199.021,199.059,199.018,199.059,32800000.0
2005-08-18 12:11:00,199.051,199.054,199.02,199.051,53200000.0
2005-08-18 12:12:00,199.054,199.067,198.99,199.011,73700000.0
2005-08-18 12:13:00,199.008,199.038,198.997,199.032,33000000.0
2005-08-18 12:14:00,199.028,199.034,199.005,199.034,69900000.0
2005-08-18 12:15:00,199.054,199.063,199.03,199.04,48299999.0
2005-08-18 12:16:00,199.036,199.036,199.011,199.015,79900001.0
2005-08-18 12:17:00,199.018,199.075,199.018,199.072,57000000.0
2005-08-18 12:18:00,199.014,199.014,198.979,199.004,50500000.0
2005-08-18 12:19:00,199.011,199.035,199.007,199.035,35200000.0
2005-08-18 12:20:00,199.031,199.05,199.009,199.05,36600000.0
2005-08-18 12:21:00,199.052,199.062,199.012,199.04,55500000.0
2005-08-18 12:22:00,199.042,199.05,199.028,199.04,69300000.0
2005-08-18 12:23:00,199.07,199.102,199.052,199.052,47800000.0
2005-08-18 12:24:00,199.095,199.121,199.095,199.107,33800000.0
2005-08-18 12:25:00,199.114,199.129,199.107,199.129,44300000.0
2005-08-18 12:26:00,199.096,199.143,199.069,199.143,25600000.0
2005-08-18 12:27:00,199.113,199.113,199.056,199.101,49100000.0
2005-08-18 12:28:00,199.108,199.195,199.071,199.18,25600000.0
2005-08-18 12:29:00,199.176,199.176,199.133,199.145,102900000.0
2005-08-18 12:30:00,199.128,199.171,199.114,199.171,37700000.0
2005-08-18 12:31:00,199.172,199.172,199.111,199.111,23100000.0
2005-08-18 12:32:00,199.1,199.1,199.034,199.092,37000000.0
2005-08-18 12:33:00,199.116,199.123,199.074,199.084,97799998.0
2005-08-18 12:34:00,199.113,199.162,199.113,199.151,17100000.0
2005-08-18 12:35:00,199.13,199.13,199.099,199.099,45900000.0
2005-08-18 12:36:00,199.096,199.108,199.072,199.106,64700000.0
2005-08-18 12:37:00,199.128,199.15,199.115,199.124,51400000.0
2005-08-18 12:38:00,199.076,199.151,199.07,199.151,64400000.0
2005-08-18 12:39:00,199.151,199.192,199.148,199.157,96500000.0
2005-08-18 12:40:00,199.148,199.148,199.121,199.132,38700000.0
2005-08-18 12:41:00,199.167,199.214,199.16,199.16,61800001.0
2005-08-18 12:42:00,199.177,199.189,199.173,199.173,44200000.0
2005-08-18 12:43:00,199.179,199.184,199.155,199.155,51300000.0
2005-08-18 12:44:00,199.167,199.18,199.157,199.18,64400000.0
2005-08-18 12:45:00,199.192,199.197,199.138,199.162,46700000.0
2005-08-18 12:46:00,199.163,199.182,199.139,199.139,33400000.0
2005-08-18 12:47:00,199.114,199.142,199.108,199.135,74900000.0
2005-08-18 12:48:00,199.11,199.138,199.094,199.111,56600001.0
2005-08-18 12:49:00,199.119,199.134,199.068,199.068,77400001.0
2005-08-18 12:50:00,199.139,199.139,199.104,199.104,80100000.0
2005-08-18 12:51:00,199.099,199.102,199.031,199.037,51200000.0
2005-08-18 12:52:00,199.058,199.067,199.039,199.053,56600000.0
2005-08-18 12:53:00,199.031,199.034,199.01,199.01,28800000.0
2005-08-18 12:54:00,199.025,199.025,198.968,199.012,40200000.0
2005-08-18 12:55:00,199.009,199.041,199.005,199.029,72300000.0
2005-08-18 12:56:00,199.011,199.031,198.979,199.031,18800000.0
2005-08-18 12:57:00,199.062,199.069,198.999,199.036,63900000.0
2005-08-18 12:58:00,199.059,199.059,199.017,199.038,70200000.0
2005-08-18 12:59:00,199.044,199.077,199.036,199.054,53100000.0
2005-08-18 13:00:00,199.052,199.085,199.052,199.053,59300000.0
2005-08-18 13:01:00,199.041,199.052,199.014,199.023,36400000.0
2005-08-18 13:02:00,199.027,199.048,199.02,199.02,63800000.0
2005-08-18 13:03:00,199.048,199.067,199.022,199.056,89500000.0
2005-08-18 13:04:00,199.043,199.078,199.036,199.046,80900001.0
2005-08-18 13:05:00,199.07,199.109,199.07,199.099,72000000.0
2005-08-18 13:06:00,199.1,199.142,199.1,199.109,60400000.0
2005-08-18 13:07:00,199.114,199.124,199.086,199.111,88700001.0
2005-08-18 13:08:00,199.118,199.118,199.078,199.095,29500000.0
2005-08-18 13:09:00,199.105,199.142,199.079,199.079,62899999.0
2005-08-18 13:10:00,199.083,199.11,199.055,199.107,61800000.0
2005-08-18 13:11:00,199.115,199.12,199.065,199.084,34200000.0
2005-08-18 13:12:00,199.123,199.126,199.086,199.111,60800000.0
2005-08-18 13:13:00,199.072,199.102,199.065,199.091,33900000.0
2005-08-18 13:14:00,199.086,199.105,199.072,199.088,76300000.0
2005-08-18 13:15:00,199.063,199.081,199.027,199.046,32800000.0
2005-08-18 13:16:00,199.053,199.115,199.046,199.06,82099999.0
2005-08-18 13:17:00,199.049,199.057,198.991,199.046,45400000.0
2005-08-18 13:18:00,199.048,199.054,199.009,199.029,50900000.0
2005-08-18 13:19:00,199.05,199.072,199.034,199.037,21500000.0
2005-08-18 13:20:00,199.067,199.099,199.067,199.076,61300000.0
2005-08-18 13:21:00,199.063,199.063,199.023,199.035,37400000.0
2005-08-18 13:22:00,199.057,199.067,199.008,199.009,62300000.0
2005-08-18 13:23:00,199.026,199.026,198.988,199.0,59000000.0
2005-08-18 13:24:00,199.001,199.074,198.991,199.074,63900000.0
2005-08-18 13:25:00,199.073,199.106,199.059,199.059,73100000.0
2005-08-18 13:26:00,199.082,199.082,199.043,199.05,44000000.0
2005-08-18 13:27:00,199.028,199.053,199.021,199.032,26900000.0
2005-08-18 13:28:00,199.021,199.037,199.003,199.023,54300001.0
2005-08-18 13:29:00,198.989,199.01,198.984,199.001,61400000.0
2005-08-18 13:30:00,198.991,199.051,198.988,199.032,32500000.0
2005-08-18 13:31:00,199.023,199.055,199.02,199.021,89599999.0
2005-08-18 13:32:00,199.001,199.026,198.987,199.0,54500000.0
2005-08-18 13:33:00,199.015,199.03,198.981,199.022,43200000.0
2005-08-18 13:34:00,199.011,199.024,199.0,199.024,29400001.0
2005-08-18 13:35:00,199.034,199.038,199.01,199.013,48300000.0
2005-08-18 13:36:00,199.008,199.017,198.997,199.012,41100000.0
2005-08-18 13:37:00,199.015,199.047,199.015,199.031,58499999.0
2005-08-18 13:38:00,199.046,199.06,199.011,199.04,41400000.0
2005-08-18 13:39:00,199.06,199.07,199.044,199.07,63799999.0
2005-08-18 13:40:00,199.054,199.066,199.047,199.058,74700001.0
2005-08-18 13:41:00,199.069,199.073,199.014,199.026,52900000.0
2005-08-18 13:42:00,199.023,199.063,199.023,199.063,17200000.0
2005-08-18 13:43:00,199.056,199.063,199.035,199.059,51800000.0
2005-08-18 13:44:00,199.067,199.112,199.047,199.112,46000000.0
2005-08-18 13:45:00,199.077,199.077,198.98,199.036,51299999.0
2005-08-18 13:46:00,199.066,199.071,199.031,199.051,37000000.0
2005-08-18 13:47:00,199.048,199.048,198.996,198.996,61100002.0
2005-08-18 13:48:00,198.996,199.002,198.956,198.967,77500001.0
2005-08-18 13:49:00,198.985,198.985,198.922,198.963,41600000.0
2005-08-18 13:50:00,198.976,198.976,198.955,198.955,61000000.0
2005-08-18 13:51:00,198.932,198.946,198.894,198.914,50800000.0
2005-08-18 13:52:00,198.918,198.943,198.916,198.94,58800000.0
2005-08-18 13:53:00,198.95,198.974,198.935,198.966,53500000.0
2005-08-18 13:54:00,198.984,199.01,198.965,198.994,36300000.0
2005-08-18 13:55:00,198.991,199.029,198.981,199.029,24300000.0
2005-08-18 13:56:00,198.988,198.988,198.945,198.978,35100000.0
2005-08-18 13:57:00,198.957,198.977,198.932,198.953,57100001.0
2005-08-18 13:58:00,198.956,198.972,198.94,198.972,47000000.0
2005-08-18 13:59:00,198.982,198.994,198.963,198.98,44200000.0
2005-08-18 14:00:00,198.962,199.005,198.962,198.984,27500000.0
2005-08-18 14:01:00,199.01,199.015,198.983,199.002,72999998.0
2005-08-18 14:02:00,199.002,199.002,198.952,198.975,48800000.0
2005-08-18 14:03:00,198.972,199.003,198.971,199.003,38499999.0
2005-08-18 14:04:00,198.988,199.014,198.953,199.014,53100000.0
2005-08-18 14:05:00,199.01,199.01,198.956,199.009,45000000.0
2005-08-18 14:06:00,199.002,199.017,198.946,198.983,52300000.0
2005-08-18 14:07:00,199.003,199.003,198.955,198.955,22000000.0
2005-08-18 14:08:00,198.937,198.937,198.896,198.923,32900000.0
2005-08-18 14:09:00,198.909,198.943,198.903,198.92,81200001.0
2005-08-18 14:10:00,198.933,198.95,198.896,198.919,43300000.0
2005-08-18 14:11:00,198.946,198.973,198.941,198.956,65300000.0
2005-08-18 14:12:00,198.912,198.912,198.888,198.908,55900000.0
2005-08-18 14:13:00,198.89,198.921,198.859,198.91,53400000.0
2005-08-18 14:14:00,198.91,198.98,198.91,198.98,45700000.0
2005-08-18 14:15:00,198.987,198.987,198.935,198.945,59200001.0
2005-08-18 14:16:00,198.942,198.942,198.912,198.933,55400000.0
2005-08-18 14:17:00,198.932,198.937,198.92,198.935,37900000.0
2005-08-18 14:18:00,198.96,198.962,198.945,198.962,36300000.0
2005-08-18 14:19:00,198.973,198.976,198.937,198.951,49100000.0
2005-08-18 14:20:00,198.957,198.977,198.898,198.925,105100002.0
2005-08-18 14:21:00,198.921,198.953,198.921,198.953,46199998.0
2005-08-18 14:22:00,198.949,198.967,198.949,198.959,70000000.0
2005-08-18 14:23:00,198.946,198.987,198.915,198.987,32900000.0
2005-08-18 14:24:00,198.986,198.988,198.948,198.956,43300000.0
2005-08-18 14:25:00,198.939,198.969,198.913,198.917,65000000.0
2005-08-18 14:26:00,198.871,198.912,198.866,198.912,54100000.0
2005-08-18 14:27:00,198.912,198.936,198.86,198.936,89399999.0
2005-08-18 14:28:00,198.883,198.9,198.857,198.9,40900000.0
2005-08-18 14:29:00,198.885,198.948,198.88,198.943,26100000.0
2005-08-18 14:30:00,198.907,198.932,198.893,198.893,56300000.0
2005-08-18 14:31:00,198.876,198.944,198.876,198.934,68199999.0
2005-08-18 14:32:00,198.935,198.962,198.926,198.947,40200000.0
2005-08-18 14:33:00,198.929,198.929,198.863,198.89,83499999.0
2005-08-18 14:34:00,198.902,198.913,198.893,198.893,26200000.0
2005-08-18 14:35:00,198.902,198.902,198.844,198.844,52100000.0
2005-08-18 14:36:00,198.844,198.848,198.836,198.836,96599998.0
2005-08-18 14:37:00,198.821,198.844,198.799,198.799,46500000.0
2005-08-18 14:38:00,198.804,198.821,198.798,198.811,45600000.0
2005-08-18 14:39:00,198.791,198.823,198.784,198.788,69100001.0
2005-08-18 14:40:00,198.773,198.773,198.749,198.754,31000001.0
2005-08-18 14:41:00,198.764,198.786,198.762,198.762,26400000.0
2005-08-18 14:42:00,198.754,198.761,198.743,198.753,48000000.0
2005-08-18 14:43:00,198.753,198.804,198.753,198.804,36300000.0
2005-08-18 14:44:00,198.801,198.806,198.777,198.786,55200000.0
2005-08-18 14:45:00,198.774,198.785,198.743,198.743,44900000.0
2005-08-18 14:46:00,198.725,198.746,198.725,198.731,53800001.0
2005-08-18 14:47:00,198.724,198.758,198.722,198.743,39100000.0
2005-08-18 14:48:00,198.73,198.767,198.73,198.741,41599999.0
2005-08-18 14:49:00,198.743,198.777,198.743,198.767,42500000.0
2005-08-18 14:50:00,198.758,198.758,198.702,198.703,78700000.0
2005-08-18 14:51:00,198.675,198.704,198.665,198.703,61300000.0
2005-08-18 14:52:00,198.714,198.816,198.714,198.816,38400000.0
2005-08-18 14:53:00,198.847,198.847,198.778,198.778,50800000.0
2005-08-18 14:54:00,198.773,198.832,198.754,198.832,56500000.0
2005-08-18 14:55:00,198.82,198.827,198.767,198.767,58999999.0
2005-08-18 14:56:00,198.771,198.774,198.725,198.743,51199999.0
2005-08-18 14:57:00,198.73,198.73,198.686,198.686,16100000.0
2005-08-18 14:58:00,198.697,198.697,198.626,198.626,38300000.0
2005-08-18 14:59:00,198.594,198.594,198.572,198.585,36700000.0
2005-08-18 15:00:00,198.583,198.61,198.552,198.552,69199999.0
2005-08-18 15:01:00,198.581,198.647,198.581,198.636,53300000.0
2005-08-18 15:02:00,198.637,198.665,198.636,198.654,26800000.0
2005-08-18 15:03:00,198.632,198.645,198.567,198.567,58400000.0
2005-08-18 15:04:00,198.546,198.589,198.546,198.589,33600000.0
2005-08-18 15:05:00,198.534,198.6,198.533,198.589,22700000.0
2005-08-18 15:06:00,198.606,198.643,198.602,198.602,42700000.0
2005-08-18 15:07:00,198.612,198.662,198.612,198.656,65500000.0
2005-08-18 15:08:00,198.661,198.669,198.632,198.669,27100000.0
2005-08-18 15:09:00,198.649,198.649,198.621,198.629,73000001.0
2005-08-18 15:10:00,198.634,198.651,198.625,198.634,59800001.0
2005-08-18 15:11:00,198.634,198.638,198.587,198.587,141300001.0
2005-08-18 15:12:00,198.583,198.6,198.563,198.563,70900001.0
2005-08-18 15:13:00,198.541,198.603,198.541,198.575,51000000.0
2005-08-18 15:14:00,198.579,198.606,198.556,198.606,88800001.0
2005-08-18 15:15:00,198.597,198.608,198.581,198.607,41500000.0
2005-08-18 15:16:00,198.592,198.615,198.566,198.583,56000000.0
2005-08-18 15:17:00,198.563,198.563,198.481,198.491,48600000.0
2005-08-18 15:18:00,198.497,198.514,198.46,198.49,70099998.0
2005-08-18 15:19:00,198.488,198.52,198.477,198.508,44700000.0
2005-08-18 15:20:00,198.478,198.51,198.478,198.501,36300000.0
2005-08-18 15:21:00,198.483,198.494,198.47,198.475,55799999.0
2005-08-18 15:22:00,198.486,198.497,198.444,198.477,32300000.0
2005-08-18 15:23:00,198.516,198.523,198.489,198.497,33400000.0
2005-08-18 15:24:00,198.541,198.576,198.526,198.576,34500000.0
2005-08-18 15:25:00,198.59,198.592,198.547,198.547,86600000.0
2005-08-18 15:26:00,198.541,198.567,198.528,198.528,42300000.0
2005-08-18 15:27:00,198.535,198.584,198.535,198.547,56300000.0
2005-08-18 15:28:00,198.528,198.56,198.528,198.56,33400000.0
2005-08-18 15:29:00,198.53,198.53,198.473,198.473,82700000.0
2005-08-18 15:30:00,198.488,198.503,198.47,198.47,72899999.0
2005-08-18 15:31:00,198.47,198.47,198.43,198.459,51900000.0
2005-08-18 15:32:00,198.437,198.451,198.416,198.416,54600000.0
2005-08-18 15:33:00,198.417,198.437,198.417,198.426,59399999.0
2005-08-18 15:34:00,198.401,198.44,198.399,198.409,36500000.0
2005-08-18 15:35:00,198.422,198.422,198.387,198.415,38700000.0
2005-08-18 15:36:00,198.443,198.465,198.428,198.465,44400000.0
2005-08-18 15:37:00,198.438,198.446,198.424,198.437,54400000.0
2005-08-18 15:38:00,198.436,198.456,198.409,198.456,54500000.0
2005-08-18 15:39:00,198.43,198.439,198.403,198.42,40300000.0
2005-08-18 15:40:00,198.427,198.437,198.412,198.412,54900000.0
2005-08-18 15:41:00,198.424,198.427,198.396,198.407,44100000.0
2005-08-18 15:42:00,198.393,198.42,198.384,198.396,40500000.0
2005-08-18 15:43:00,198.391,198.391,198.358,198.358,64400000.0
2005-08-18 15:44:00,198.385,198.404,198.385,198.395,19500000.0
2005-08-18 15:45:00,198.384,198.411,198.379,198.379,29700000.0
2005-08-18 15:46:00,198.41,198.412,198.308,198.324,27100000.0
2005-08-18 15:47:00,198.339,198.371,198.321,198.35,54800000.0
2005-08-18 15:48:00,198.375,198.416,198.375,198.416,21200000.0
2005-08-18 15:49:00,198.411,198.411,198.359,198.365,70000000.0
2005-08-18 15:50:00,198.422,198.422,198.391,198.397,54300001.0
2005-08-18 15:51:00,198.42,198.428,198.33,198.428,67499999.0
2005-08-18 15:52:00,198.355,198.376,198.322,198.364,46400000.0
2005-08-18 15:53:00,198.367,198.367,198.328,198.328,62500000.0
2005-08-18 15:54:00,198.325,198.373,198.297,198.336,61900001.0
2005-08-18 15:55:00,198.342,198.366,198.308,198.334,30900000.0
2005-08-18 15:56:00,198.324,198.326,198.309,198.312,43400000.0
2005-08-18 15:57:00,198.301,198.332,198.289,198.322,65200001.0
2005-08-18 15:58:00,198.325,198.382,198.314,198.351,34300000.0
2005-08-18 15:59:00,198.34,198.34,198.279,198.294,48800001.0
2005-08-18 16:00:00,198.258,198.258,198.218,198.218,39000000.0
2005-08-18 16:01:00,198.242,198.273,198.218,198.253,51000001.0
2005-08-18 16:02:00,198.239,198.261,198.216,198.217,66300000.0
2005-08-18 16:03:00,198.218,198.243,198.212,198.222,36400000.0
2005-08-18 16:04:00,198.207,198.234,198.189,198.222,18900000.0
2005-08-18 16:05:00,198.242,198.265,198.186,198.221,72599999.0
2005-08-18 16:06:00,198.237,198.273,198.228,198.233,55400000.0
2005-08-18 16:07:00,198.22,198.262,198.214,198.214,52900001.0
2005-08-18 16:08:00,198.209,198.232,198.19,198.232,42300000.0
2005-08-18 16:09:00,198.22,198.242,198.202,198.242,57600000.0
2005-08-18 16:10:00,198.234,198.239,198.191,198.209,19800000.0
2005-08-18 16:11:00,198.213,198.22,198.204,198.205,64499999.0
2005-08-18 16:12:00,198.228,198.272,198.228,198.272,17900000.0
2005-08-18 16:13:00,198.264,198.273,198.2,198.22,32000000.0
2005-08-18 16:14:00,198.21,198.222,198.195,198.222,37099999.0
2005-08-18 16:15:00,198.233,198.292,198.228,198.287,68000001.0
2005-08-18 16:16:00,198.291,198.296,198.251,198.285,52099999.0
2005-08-18 16:17:00,198.279,198.288,198.26,198.286,35800000.0
2005-08-18 16:18:00,198.28,198.304,198.276,198.298,54100000.0
2005-08-18 16:19:00,198.287,198.287,198.234,198.242,65999999.0
2005-08-18 16:20:00,198.283,198.283,198.197,198.197,71599999.0
2005-08-18 16:21:00,198.21,198.21,198.163,198.174,60500001.0
2005-08-18 16:22:00,198.178,198.21,198.165,198.165,67400000.0
2005-08-18 16:23:00,198.174,198.189,198.152,198.172,34500000.0
2005-08-18 16:24:00,198.195,198.246,198.184,198.207,81399999.0
2005-08-18 16:25:00,198.207,198.225,198.197,198.225,30400000.0
2005-08-18 16:26:00,198.195,198.223,198.178,198.22,50300000.0
2005-08-18 16:27:00,198.233,198.241,198.196,198.221,47900000.0
2005-08-18 16:28:00,198.202,198.205,198.188,198.198,59700000.0
2005-08-18 16:29:00,198.23,198.243,198.168,198.238,65700000.0
2005-08-18 16:30:00,198.228,198.271,198.218,198.271,78000001.0
2005-08-18 16:31:00,198.235,198.254,198.197,198.215,56300000.0
2005-08-18 16:32:00,198.181,198.239,198.166,198.23,37100001.0
2005-08-18 16:33:00,198.262,198.283,198.202,198.239,68699999.0
2005-08-18 16:34:00,198.261,198.292,198.227,198.292,65799999.0
2005-08-18 16:35:00,198.295,198.295,198.208,198.276,49500000.0
2005-08-18 16:36:00,198.29,198.29,198.232,198.277,19800000.0
2005-08-18 16:37:00,198.273,198.297,198.234,198.271,62300000.0
2005-08-18 16:38:00,198.258,198.297,198.253,198.254,34200000.0
2005-08-18 16:39:00,198.245,198.296,198.245,198.283,29700000.0
2005-08-18 16:40:00,198.279,198.287,198.214,198.214,54900001.0
2005-08-18 16:41:00,198.284,198.289,198.237,198.286,87499999.0
2005-08-18 16:42:00,198.282,198.299,198.257,198.286,33100000.0
2005-08-18 16:43:00,198.25,198.26,198.2,198.245,34200000.0
2005-08-18 16:44:00,198.226,198.248,198.203,198.204,53700001.0
2005-08-18 16:45:00,198.192,198.198,198.171,198.186,53000000.0
2005-08-18 16:46:00,198.184,198.242,198.184,198.217,111100000.0
2005-08-18 16:47:00,198.217,198.225,198.199,198.208,42600001.0
2005-08-18 16:48:00,198.186,198.223,198.158,198.209,29300000.0
2005-08-18 16:49:00,198.196,198.242,198.181,198.217,30400000.0
2005-08-18 16:50:00,198.197,198.237,198.161,198.229,48900001.0
2005-08-18 16:51:00,198.235,198.264,198.208,198.264,42600000.0
2005-08-18 16:52:00,198.274,198.278,198.237,198.257,44600000.0
2005-08-18 16:53:00,198.265,198.283,198.185,198.236,72400000.0
2005-08-18 16:54:00,198.267,198.29,198.242,198.267,51500000.0
2005-08-18 16:55:00,198.249,198.278,198.232,198.247,69400000.0
2005-08-18 16:56:00,198.305,198.322,198.232,198.322,77199999.0
2005-08-18 16:57:00,198.345,198.354,198.301,198.348,40600000.0
2005-08-18 16:58:00,198.365,198.395,198.336,198.374,42300000.0
2005-08-18 16:59:00,198.365,198.365,198.288,198.289,90000002.0
2005-08-18 17:00:00,198.26,198.289,198.242,198.282,21100000.0
2005-08-18 17:01:00,198.284,198.297,198.197,198.212,44100000.0
2005-08-18 17:02:00,198.2,198.2,198.154,198.154,18800000.0
2005-08-18 17:03:00,198.171,198.193,198.149,198.154,69999999.0
2005-08-18 17:04:00,198.161,198.175,198.144,198.17,106600001.0
2005-08-18 17:05:00,198.191,198.223,198.185,198.211,55900001.0
2005-08-18 17:06:00,198.224,198.229,198.206,198.214,57400000.0
2005-08-18 17:07:00,198.203,198.215,198.194,198.215,48500000.0
2005-08-18 17:08:00,198.23,198.232,198.191,198.223,20300000.0
2005-08-18 17:09:00,198.206,198.226,198.19,198.198,28300000.0
2005-08-18 17:10:00,198.181,198.219,198.165,198.165,55500000.0
2005-08-18 17:11:00,198.232,198.28,198.232,198.268,50699999.0
2005-08-18 17:12:00,198.286,198.3,198.278,198.278,58499999.0
2005-08-18 17:13:00,198.269,198.283,198.253,198.267,59699999.0
2005-08-18 17:14:00,198.251,198.321,198.251,198.317,44700000.0
2005-08-18 17:15:00,198.282,198.319,198.266,198.311,50300000.0
2005-08-18 17:16:00,198.305,198.32,198.287,198.295,29600000.0
2005-08-18 17:17:00,198.305,198.327,198.274,198.287,35500000.0
2005-08-18 17:18:00,198.317,198.333,198.279,198.279,55000000.0
2005-08-18 17:19:00,198.284,198.29,198.26,198.277,85300000.0
2005-08-18 17:20:00,198.275,198.299,198.275,198.286,58100000.0
2005-08-18 17:21:00,198.28,198.32,198.26,198.32,17200000.0
2005-08-18 17:22:00,198.332,198.359,198.295,198.295,21600000.0
2005-08-18 17:23:00,198.319,198.331,198.287,198.294,56800000.0
2005-08-18 17:24:00,198.358,198.389,198.358,198.367,36600000.0
2005-08-18 17:25:00,198.358,198.374,198.342,198.342,38600000.0
2005-08-18 17:26:00,198.377,198.402,198.354,198.391,53000000.0
2005-08-18 17:27:00,198.396,198.427,198.396,198.424,50600000.0
2005-08-18 17:28:00,198.411,198.411,198.359,198.378,68099999.0
2005-08-18 17:29:00,198.393,198.415,198.363,198.415,43299999.0
2005-08-18 17:30:00,198.418,198.436,198.404,198.429,70200001.0
2005-08-18 17:31:00,198.408,198.411,198.374,198.376,37300000.0
2005-08-18 17:32:00,198.374,198.382,198.321,198.371,45900000.0
2005-08-18 17:33:00,198.365,198.378,198.344,198.344,39000000.0
2005-08-18 17:34:00,198.338,198.434,198.338,198.434,20000000.0
2005-08-18 17:35:00,198.446,198.473,198.436,198.465,44400000.0
2005-08-18 17:36:00,198.428,198.467,198.401,198.416,45800000.0
2005-08-18 17:37:00,198.364,198.381,198.357,198.36,34900000.0
2005-08-18 17:38:00,198.345,198.367,198.338,198.354,64300000.0
2005-08-18 17:39:00,198.305,198.305,198.265,198.29,41400000.0
2005-08-18 17:40:00,198.29,198.309,198.228,198.251,53600000.0
2005-08-18 17:41:00,198.283,198.324,198.283,198.294,27800000.0
2005-08-18 17:42:00,198.296,198.317,198.288,198.317,37400000.0
2005-08-18 17:43:00,198.308,198.332,198.287,198.331,29300000.0
2005-08-18 17:44:00,198.298,198.328,198.296,198.328,18300000.0
2005-08-18 17:45:00,198.375,198.419,198.375,198.403,34200000.0
2005-08-18 17:46:00,198.405,198.423,198.371,198.371,105000001.0
2005-08-18 17:47:00,198.402,198.422,198.391,198.393,50300000.0
2005-08-18 17:48:00,198.376,198.418,198.36,198.38,47300000.0
2005-08-18 17:49:00,198.405,198.405,198.36,198.36,70099999.0
2005-08-18 17:50:00,198.377,198.383,198.339,198.339,61500000.0
2005-08-18 17:51:00,198.357,198.364,198.332,198.353,43900000.0
2005-08-18 17:52:00,198.371,198.372,198.339,198.372,31400000.0
2005-08-18 17:53:00,198.358,198.394,198.345,198.393,65000000.0
2005-08-18 17:54:00,198.368,198.382,198.361,198.372,73599998.0
2005-08-18 17:55:00,198.353,198.376,198.353,198.36,24500000.0
2005-08-18 17:56:00,198.356,198.362,198.342,198.342,35300000.0
2005-08-18 17:57:00,198.339,198.359,198.337,198.345,35700000.0
2005-08-18 17:58:00,198.367,198.384,198.343,198.365,51400000.0
2005-08-18 17:59:00,198.372,198.376,198.316,198.346,116800000.0
2005-08-18 18:00:00,198.35,198.365,198.311,198.311,56000000.0
2005-08-18 18:01:00,198.331,198.351,198.292,198.33,468500002.0
2005-08-18 18:02:00,198.323,198.342,198.282,198.317,757000001.0
2005-08-18 18:03:00,198.323,198.33,198.275,198.314,663899997.0
2005-08-18 18:04:00,198.342,198.364,198.303,198.343,447400000.0
2005-08-18 18:05:00,198.364,198.427,198.338,198.358,734000000.0
2005-08-18 18:06:00,198.353,198.428,198.353,198.428,627700003.0
2005-08-18 18:07:00,198.448,198.467,198.348,198.348,790700000.0
2005-08-18 18:08:00,198.366,198.401,198.346,198.347,621100001.0
2005-08-18 18:09:00,198.333,198.359,198.313,198.315,563999999.0
2005-08-18 18:10:00,198.322,198.421,198.318,198.413,491500000.0
2005-08-18 18:11:00,198.432,198.466,198.429,198.435,388400000.0
2005-08-18 18:12:00,198.418,198.418,198.388,198.405,310299999.0
2005-08-18 18:13:00,198.409,198.455,198.361,198.455,443300003.0
2005-08-18 18:14:00,198.45,198.495,198.407,198.49,636900002.0
2005-08-18 18:15:00,198.505,198.522,198.461,198.498,813999994.0
2005-08-18 18:16:00,198.475,198.504,198.424,198.504,697299999.0
2005-08-18 18:17:00,198.514,198.543,198.501,198.515,207800000.0
2005-08-18 18:18:00,198.536,198.548,198.495,198.52,455800000.0
2005-08-18 18:19:00,198.535,198.555,198.483,198.493,461400002.0
2005-08-18 18:20:00,198.492,198.516,198.438,198.472,584900001.0
2005-08-18 18:21:00,198.448,198.479,198.41,198.433,527700000.0
2005-08-18 18:22:00,198.422,198.446,198.389,198.395,611000002.0
2005-08-18 18:23:00,198.38,198.38,198.294,198.34,815100000.0
2005-08-18 18:24:00,198.306,198.321,198.269,198.269,672000004.0
2005-08-18 18:25:00,198.265,198.289,198.218,198.245,463600001.0
2005-08-18 18:26:00,198.278,198.291,198.208,198.248,308100001.0
2005-08-18 18:27:00,198.248,198.27,198.206,198.244,411799999.0
2005-08-18 18:28:00,198.253,198.279,198.22,198.22,298400001.0
2005-08-18 18:29:00,198.212,198.279,198.194,198.26,406300001.0
2005-08-18 18:30:00,198.273,198.298,198.259,198.27,264600002.0
2005-08-18 18:31:00,198.269,198.289,198.233,198.233,374800001.0
2005-08-18 18:32:00,198.217,198.287,198.215,198.276,489400001.0
2005-08-18 18:33:00,198.287,198.328,198.253,198.253,449799999.0
2005-08-18 18:34:00,198.324,198.356,198.319,198.329,497600000.0
2005-08-18 18:35:00,198.34,198.426,198.34,198.418,417099999.0
2005-08-18 18:36:00,198.415,198.415,198.325,198.398,350200002.0
2005-08-18 18:37:00,198.401,198.409,198.301,198.394,190000001.0
2005-08-18 18:38:00,198.411,198.433,198.337,198.407,155200001.0
2005-08-18 18:39:00,198.4,198.403,198.35,198.385,152300001.0
2005-08-18 18:40:00,198.386,198.417,198.366,198.385,390900001.0
2005-08-18 18:41:00,198.395,198.416,198.383,198.4,289399999.0
2005-08-18 18:42:00,198.385,198.426,198.353,198.388,256000000.0
2005-08-18 18:43:00,198.383,198.419,198.363,198.387,141200001.0
2005-08-18 18:44:00,198.39,198.413,198.369,198.413,287499998.0
2005-08-18 18:45:00,198.408,198.438,198.37,198.401,200000000.0
2005-08-18 18:46:00,198.397,198.482,198.397,198.46,155000000.0
2005-08-18 18:47:00,198.448,198.485,198.418,198.455,111700001.0
2005-08-18 18:48:00,198.472,198.476,198.414,198.414,144300000.0
2005-08-18 18:49:00,198.384,198.384,198.316,198.318,216200002.0
2005-08-18 18:50:00,198.317,198.344,198.282,198.344,271199999.0
2005-08-18 18:51:00,198.264,198.333,198.254,198.324,226200000.0
2005-08-18 18:52:00,198.325,198.325,198.285,198.315,265300001.0
2005-08-18 18:53:00,198.316,198.323,198.247,198.286,310299999.0
2005-08-18 18:54:00,198.293,198.293,198.254,198.28,176200000.0
2005-08-18 18:55:00,198.246,198.317,198.233,198.27,267100001.0
2005-08-18 18:56:00,198.274,198.274,198.218,198.218,30700000.0
2005-08-18 18:57:00,198.266,198.272,198.251,198.266,220500001.0
2005-08-18 18:58:00,198.259,198.3,198.227,198.278,324100000.0
2005-08-18 18:59:00,198.279,198.287,198.225,198.287,296900000.0
2005-08-18 19:00:00,198.281,198.314,198.256,198.304,53100000.0
2005-08-18 19:01:00,198.323,198.342,198.27,198.317,124700000.0
2005-08-18 19:02:00,198.335,198.365,198.31,198.31,259800002.0
2005-08-18 19:03:00,198.334,198.356,198.318,198.318,213699999.0
2005-08-18 19:04:00,198.308,198.33,198.283,198.33,150699999.0
2005-08-18 19:05:00,198.326,198.33,198.283,198.283,158799999.0
2005-08-18 19:06:00,198.266,198.266,198.227,198.236,422100000.0
2005-08-18 19:07:00,198.24,198.284,198.233,198.26,323000001.0
2005-08-18 19:08:00,198.266,198.276,198.228,198.275,453700000.0
2005-08-18 19:09:00,198.25,198.266,198.214,198.266,140300001.0
2005-08-18 19:10:00,198.279,198.29,198.223,198.273,114700001.0
2005-08-18 19:11:00,198.265,198.319,198.249,198.319,76500001.0
2005-08-18 19:12:00,198.303,198.327,198.256,198.327,102300001.0
2005-08-18 19:13:00,198.334,198.343,198.309,198.329,131700000.0
2005-08-18 19:14:00,198.297,198.307,198.235,198.249,218199999.0
2005-08-18 19:15:00,198.255,198.313,198.255,198.313,298800001.0
2005-08-18 19:16:00,198.31,198.31,198.277,198.287,39100000.0
2005-08-18 19:17:00,198.317,198.319,198.235,198.285,123599999.0
2005-08-18 19:18:00,198.298,198.309,198.268,198.291,210899999.0
2005-08-18 19:19:00,198.305,198.331,198.266,198.293,175600000.0
2005-08-18 19:20:00,198.29,198.307,198.282,198.283,155300001.0
2005-08-18 19:21:00,198.276,198.289,198.228,198.281,118299999.0
2005-08-18 19:22:00,198.232,198.29,198.224,198.29,129699999.0
2005-08-18 19:23:00,198.289,198.289,198.181,198.256,461000000.0
2005-08-18 19:24:00,198.233,198.247,198.22,198.22,143000002.0
2005-08-18 19:25:00,198.229,198.234,198.174,198.211,180300000.0
2005-08-18 19:26:00,198.209,198.261,198.194,198.241,486200000.0
2005-08-18 19:27:00,198.237,198.245,198.194,198.245,246899998.0
2005-08-18 19:28:00,198.285,198.285,198.204,198.249,135700000.0
2005-08-18 19:29:00,198.262,198.264,198.215,198.258,70800000.0
2005-08-18 19:30:00,198.249,198.284,198.229,198.26,265100000.0
2005-08-18 19:31:00,198.277,198.295,198.25,198.25,138900001.0
2005-08-18 19:32:00,198.254,198.3,198.252,198.277,355299998.0
2005-08-18 19:33:00,198.256,198.271,198.212,198.232,212899999.0
2005-08-18 19:34:00,198.209,198.259,198.202,198.24,172100000.0
2005-08-18 19:35:00,198.238,198.274,198.21,198.273,249900001.0
2005-08-18 19:36:00,198.264,198.274,198.243,198.243,175400001.0
2005-08-18 19:37:00,198.245,198.252,198.189,198.236,73000000.0
2005-08-18 19:38:00,198.24,198.254,198.225,198.248,134600000.0
2005-08-18 19:39:00,198.24,198.24,198.193,198.229,211200001.0
2005-08-18 19:40:00,198.235,198.237,198.161,198.217,218400001.0
2005-08-18 19:41:00,198.223,198.224,198.176,198.204,349899998.0
2005-08-18 19:42:00,198.235,198.247,198.221,198.247,184900001.0
2005-08-18 19:43:00,198.164,198.223,198.164,198.186,69600001.0
2005-08-18 19:44:00,198.216,198.229,198.189,198.204,199900001.0
2005-08-18 19:45:00,198.224,198.224,198.153,198.157,107000000.0
2005-08-18 19:46:00,198.223,198.25,198.221,198.244,160600000.0
2005-08-18 19:47:00,198.258,198.258,198.233,198.254,50800000.0
2005-08-18 19:48:00,198.22,198.264,198.19,198.255,250800003.0
2005-08-18 19:49:00,198.244,198.244,198.201,198.215,212000000.0
2005-08-18 19:50:00,198.252,198.263,198.212,198.245,141399999.0
2005-08-18 19:51:00,198.238,198.269,198.206,198.256,166699998.0
2005-08-18 19:52:00,198.272,198.272,198.223,198.268,115800000.0
2005-08-18 19:53:00,198.276,198.276,198.22,198.266,162000000.0
2005-08-18 19:54:00,198.246,198.281,198.226,198.266,148200000.0
2005-08-18 19:55:00,198.274,198.274,198.231,198.237,68500000.0
2005-08-18 19:56:00,198.237,198.254,198.225,198.245,96700000.0
2005-08-18 19:57:00,198.241,198.268,198.241,198.252,115500000.0
2005-08-18 19:58:00,198.244,198.271,198.198,198.271,231099999.0
2005-08-18 19:59:00,198.279,198.294,198.208,198.246,274299998.0
2005-08-18 20:00:00,198.28,198.285,198.262,198.262,85200000.0
2005-08-18 20:01:00,198.276,198.3,198.254,198.284,93100000.0
2005-08-18 20:02:00,198.282,198.3,198.246,198.279,189799999.0
2005-08-18 20:03:00,198.303,198.339,198.303,198.334,100399999.0
2005-08-18 20:04:00,198.355,198.355,198.291,198.312,90900000.0
2005-08-18 20:05:00,198.33,198.361,198.322,198.339,166900001.0
2005-08-18 20:06:00,198.311,198.35,198.29,198.336,234900000.0
2005-08-18 20:07:00,198.346,198.356,198.294,198.35,115999999.0
2005-08-18 20:08:00,198.326,198.352,198.286,198.298,169099999.0
2005-08-18 20:09:00,198.323,198.342,198.263,198.291,134799999.0
2005-08-18 20:10:00,198.272,198.274,198.226,198.274,170000000.0
2005-08-18 20:11:00,198.275,198.279,198.244,198.249,234500000.0
2005-08-18 20:12:00,198.239,198.262,198.23,198.23,565999998.0
2005-08-18 20:13:00,198.238,198.238,198.21,198.21,222499999.0
2005-08-18 20:14:00,198.2,198.227,198.14,198.14,132499999.0
2005-08-18 20:15:00,198.199,198.199,198.167,198.175,354400001.0
2005-08-18 20:16:00,198.178,198.204,198.147,198.157,215800000.0
2005-08-18 20:17:00,198.197,198.216,198.177,198.216,84900001.0
2005-08-18 20:18:00,198.231,198.266,198.212,198.266,138500000.0
2005-08-18 20:19:00,198.28,198.315,198.247,198.28,164100000.0
2005-08-18 20:20:00,198.275,198.294,198.25,198.294,299099999.0
2005-08-18 20:21:00,198.299,198.321,198.299,198.302,174900003.0
2005-08-18 20:22:00,198.295,198.328,198.245,198.311,212100000.0
2005-08-18 20:23:00,198.313,198.341,198.288,198.322,216300001.0
2005-08-18 20:24:00,198.325,198.368,198.32,198.346,139400001.0
2005-08-18 20:25:00,198.322,198.365,198.322,198.33,245699999.0
2005-08-18 20:26:00,198.334,198.369,198.334,198.369,272100001.0
2005-08-18 20:27:00,198.366,198.387,198.32,198.342,207800000.0
2005-08-18 20:28:00,198.349,198.396,198.324,198.353,363800001.0
2005-08-18 20:29:00,198.372,198.386,198.351,198.363,431799998.0
2005-08-18 20:30:00,198.383,198.454,198.377,198.454,459899999.0
2005-08-18 20:31:00,198.443,198.484,198.428,198.428,441699999.0
2005-08-18 20:32:00,198.421,198.456,198.382,198.382,563199999.0
2005-08-18 20:33:00,198.377,198.437,198.377,198.405,210999999.0
2005-08-18 20:34:00,198.42,198.426,198.384,198.384,181499999.0
2005-08-18 20:35:00,198.396,198.408,198.396,198.406,140800000.0
2005-08-18 20:36:00,198.405,198.427,198.378,198.408,208300001.0
2005-08-18 20:37:00,198.412,198.432,198.361,198.418,101300000.0
2005-08-18 20:38:00,198.418,198.421,198.357,198.413,199700001.0
2005-08-18 20:39:00,198.4,198.415,198.342,198.393,131200000.0
2005-08-18 20:40:00,198.404,198.438,198.353,198.4,414399999.0
2005-08-18 20:41:00,198.391,198.419,198.36,198.36,189200000.0
2005-08-18 20:42:00,198.39,198.453,198.383,198.41,287500000.0
2005-08-18 20:43:00,198.404,198.404,198.314,198.37,405799999.0
2005-08-18 20:44:00,198.374,198.396,198.332,198.37,372899999.0
2005-08-18 20:45:00,198.391,198.391,198.33,198.367,253500000.0
2005-08-18 20:46:00,198.388,198.394,198.364,198.376,194100000.0
2005-08-18 20:47:00,198.357,198.412,198.329,198.406,305799998.0
2005-08-18 20:48:00,198.41,198.419,198.397,198.397,198700000.0
2005-08-18 20:49:00,198.408,198.418,198.394,198.406,85300000.0
2005-08-18 20:50:00,198.408,198.427,198.388,198.405,346099999.0
2005-08-18 20:51:00,198.41,198.456,198.41,198.414,178499999.0
2005-08-18 20:52:00,198.407,198.41,198.337,198.378,127299997.0
2005-08-18 20:53:00,198.382,198.429,198.33,198.403,259099999.0
2005-08-18 20:54:00,198.381,198.381,198.332,198.368,103999999.0
2005-08-18 20:55:00,198.371,198.395,198.319,198.369,363200001.0
2005-08-18 20:56:00,198.357,198.36,198.327,198.347,234400001.0
2005-08-18 20:57:00,198.313,198.368,198.313,198.334,309099999.0
2005-08-18 20:58:00,198.346,198.364,198.324,198.324,387700001.0
2005-08-18 20:59:00,198.313,198.313,198.213,198.213,536800003.0
2005-08-18 21:00:00,198.213,198.266,198.189,198.266,446500002.0
2005-08-18 21:01:00,198.276,198.318,198.237,198.237,465900000.0
2005-08-18 21:02:00,198.235,198.288,198.235,198.262,202500000.0
2005-08-18 21:03:00,198.265,198.311,198.265,198.287,242700000.0
2005-08-18 21:04:00,198.317,198.333,198.278,198.322,82700001.0
2005-08-18 21:05:00,198.328,198.392,198.328,198.365,134700000.0
2005-08-18 21:06:00,198.351,198.411,198.351,198.377,190100000.0
2005-08-18 21:07:00,198.386,198.386,198.345,198.371,212800002.0
2005-08-18 21:08:00,198.372,198.433,198.366,198.395,148200001.0
2005-08-18 21:09:00,198.413,198.421,198.383,198.406,88300001.0
2005-08-18 21:10:00,198.393,198.393,198.336,198.373,100300001.0
2005-08-18 21:11:00,198.355,198.355,198.281,198.284,113599999.0
2005-08-18 21:12:00,198.31,198.388,198.296,198.362,123399999.0
2005-08-18 21:13:00,198.374,198.374,198.337,198.337,200500000.0
2005-08-18 21:14:00,198.337,198.37,198.337,198.363,331499999.0
2005-08-18 21:15:00,198.351,198.394,198.311,198.383,305200002.0
2005-08-18 21:16:00,198.391,198.412,198.362,198.37,71900001.0
2005-08-18 21:17:00,198.399,198.401,198.32,198.363,264199998.0
2005-08-18 21:18:00,198.381,198.399,198.324,198.358,140900000.0
2005-08-18 21:19:00,198.369,198.4,198.319,198.372,211900001.0
2005-08-18 21:20:00,198.365,198.372,198.314,198.372,355099999.0
2005-08-18 21:21:00,198.367,198.394,198.337,198.389,307300001.0
2005-08-18 21:22:00,198.377,198.402,198.341,198.38,137900000.0
2005-08-18 21:23:00,198.399,198.407,198.34,198.393,126700000.0
2005-08-18 21:24:00,198.398,198.403,198.346,198.4,207200001.0
2005-08-18 21:25:00,198.414,198.414,198.375,198.39,276600001.0
2005-08-18 21:26:00,198.389,198.401,198.341,198.372,129000000.0
2005-08-18 21:27:00,198.377,198.38,198.331,198.331,148100000.0
2005-08-18 21:28:00,198.337,198.367,198.337,198.367,138500001.0
2005-08-18 21:29:00,198.369,198.373,198.338,198.363,61100000.0
2005-08-18 21:30:00,198.366,198.366,198.349,198.349,100300001.0
2005-08-18 21:31:00,198.32,198.37,198.32,198.365,49500000.0
2005-08-18 21:32:00,198.37,198.404,198.336,198.389,84700000.0
2005-08-18 21:33:00,198.425,198.451,198.397,198.451,197100001.0
2005-08-18 21:34:00,198.462,198.568,198.462,198.568,127100001.0
2005-08-18 21:35:00,198.558,198.558,198.521,198.521,15900000.0
2005-08-18 21:36:00,198.526,198.532,198.486,198.505,60600000.0
2005-08-18 21:37:00,198.521,198.537,198.453,198.499,131500001.0
2005-08-18 21:38:00,198.495,198.533,198.495,198.497,54500000.0
2005-08-18 21:39:00,198.498,198.513,198.487,198.513,55800000.0
2005-08-18 21:40:00,198.537,198.548,198.503,198.541,75100001.0
2005-08-18 21:41:00,198.524,198.541,198.477,198.492,59399999.0
2005-08-18 21:42:00,198.504,198.528,198.455,198.455,213100002.0
2005-08-18 21:43:00,198.48,198.504,198.465,198.472,73900001.0
2005-08-18 21:44:00,198.488,198.501,198.432,198.44,234900000.0
2005-08-18 21:45:00,198.44,198.44,198.415,198.415,88800000.0
2005-08-18 21:46:00,198.415,198.445,198.415,198.436,85800000.0
2005-08-18 21:47:00,198.425,198.448,198.425,198.439,52700000.0
2005-08-18 21:48:00,198.445,198.455,198.413,198.42,122300000.0
2005-08-18 21:49:00,198.392,198.407,198.34,198.404,77900000.0
2005-08-18 21:50:00,198.392,198.429,198.392,198.392,59299999.0
2005-08-18 21:51:00,198.401,198.457,198.401,198.415,148799999.0
2005-08-18 21:52:00,198.435,198.447,198.397,198.397,62500000.0
2005-08-18 21:53:00,198.407,198.442,198.407,198.423,35400000.0
2005-08-18 21:54:00,198.416,198.437,198.353,198.353,82000000.0
2005-08-18 21:55:00,198.33,198.33,198.28,198.287,68900000.0
2005-08-18 21:56:00,198.275,198.305,198.255,198.275,64000001.0
2005-08-18 21:57:00,198.266,198.307,198.249,198.305,38300000.0
2005-08-18 21:58:00,198.255,198.265,198.24,198.24,60400000.0
2005-08-18 21:59:00,198.259,198.275,198.225,198.225,165700000.0
2005-08-18 22:00:00,198.224,198.272,198.189,198.251,159400000.0
2005-08-18 22:01:00,198.281,198.291,198.2,198.291,178300001.0
2005-08-18 22:02:00,198.247,198.285,198.2,198.243,331899999.0
2005-08-18 22:03:00,198.242,198.269,198.228,198.228,73400000.0
2005-08-18 22:04:00,198.213,198.236,198.198,198.212,119600000.0
2005-08-18 22:05:00,198.212,198.232,198.184,198.184,84300000.0
2005-08-18 22:06:00,198.22,198.22,198.194,198.196,24800000.0
2005-08-18 22:07:00,198.24,198.273,198.216,198.239,80800000.0
2005-08-18 22:08:00,198.22,198.257,198.194,198.219,53699999.0
2005-08-18 22:09:00,198.244,198.266,198.225,198.23,37900000.0
2005-08-18 22:10:00,198.255,198.259,198.225,198.23,70299999.0
2005-08-18 22:11:00,198.221,198.257,198.197,198.232,61999999.0
2005-08-18 22:12:00,198.232,198.244,198.196,198.199,139199999.0
2005-08-18 22:13:00,198.244,198.253,198.207,198.23,40400000.0
2005-08-18 22:14:00,198.249,198.258,198.196,198.221,34000000.0
2005-08-18 22:15:00,198.257,198.309,198.213,198.278,161800000.0
2005-08-18 22:16:00,198.253,198.282,198.201,198.201,225099999.0
2005-08-18 22:17:00,198.276,198.301,198.275,198.3,91500000.0
2005-08-18 22:18:00,198.26,198.288,198.234,198.259,50000000.0
2005-08-18 22:19:00,198.276,198.279,198.221,198.255,69700000.0
2005-08-18 22:20:00,198.267,198.279,198.236,198.273,55299999.0
2005-08-18 22:21:00,198.225,198.275,198.222,198.254,35500000.0
2005-08-18 22:22:00,198.231,198.266,198.215,198.236,90200000.0
2005-08-18 22:23:00,198.252,198.288,198.238,198.248,117100000.0
2005-08-18 22:24:00,198.248,198.282,198.222,198.282,69600000.0
2005-08-18 22:25:00,198.278,198.287,198.244,198.287,72099999.0
2005-08-18 22:26:00,198.272,198.272,198.24,198.26,63399999.0
2005-08-18 22:27:00,198.265,198.297,198.242,198.279,181599999.0
2005-08-18 22:28:00,198.241,198.267,198.224,198.249,26000000.0
2005-08-18 22:29:00,198.252,198.275,198.252,198.26,142100000.0
2005-08-18 22:30:00,198.24,198.265,198.24,198.26,25100000.0
2005-08-18 22:31:00,198.267,198.287,198.232,198.287,99300001.0
2005-08-18 22:32:00,198.29,198.297,198.251,198.251,98500000.0
2005-08-18 22:33:00,198.261,198.32,198.229,198.32,177600000.0
2005-08-18 22:34:00,198.285,198.311,198.241,198.275,207800000.0
2005-08-18 22:35:00,198.281,198.315,198.281,198.301,141900001.0
2005-08-18 22:36:00,198.288,198.298,198.243,198.266,74500000.0
2005-08-18 22:37:00,198.294,198.324,198.241,198.324,72400000.0
2005-08-18 22:38:00,198.333,198.347,198.311,198.334,40400000.0
2005-08-18 22:39:00,198.347,198.365,198.29,198.307,67400000.0
2005-08-18 22:40:00,198.299,198.338,198.271,198.31,66700000.0
2005-08-18 22:41:00,198.325,198.373,198.325,198.357,61600000.0
2005-08-18 22:42:00,198.366,198.382,198.345,198.345,27500000.0
2005-08-18 22:43:00,198.365,198.403,198.316,198.327,55500000.0
2005-08-18 22:44:00,198.355,198.384,198.324,198.343,123300000.0
2005-08-18 22:45:00,198.369,198.403,198.336,198.373,114500000.0
2005-08-18 22:46:00,198.379,198.422,198.369,198.369,91700000.0
2005-08-18 22:47:00,198.359,198.385,198.353,198.367,49200001.0
2005-08-18 22:48:00,198.378,198.378,198.337,198.35,68900000.0
2005-08-18 22:49:00,198.339,198.373,198.333,198.361,37700000.0
2005-08-18 22:50:00,198.324,198.408,198.316,198.404,37700000.0
2005-08-18 22:51:00,198.445,198.452,198.328,198.379,101600001.0
2005-08-18 22:52:00,198.357,198.404,198.352,198.352,66299999.0
2005-08-18 22:53:00,198.341,198.39,198.31,198.363,140700000.0
2005-08-18 22:54:00,198.324,198.395,198.306,198.393,75000000.0
2005-08-18 22:55:00,198.396,198.423,198.356,198.398,107400001.0
2005-08-18 22:56:00,198.364,198.374,198.36,198.36,70600000.0
2005-08-18 22:57:00,198.381,198.419,198.379,198.381,84999999.0
2005-08-18 22:58:00,198.354,198.38,198.334,198.336,27600000.0
2005-08-18 22:59:00,198.378,198.415,198.348,198.381,46300000.0
2005-08-18 23:00:00,198.367,198.391,198.355,198.355,43400000.0
2005-08-18 23:01:00,198.373,198.397,198.36,198.388,20000000.0
2005-08-18 23:02:00,198.389,198.398,198.328,198.343,46499999.0
2005-08-18 23:03:00,198.367,198.416,198.361,198.361,79600001.0
2005-08-18 23:04:00,198.377,198.417,198.377,198.416,22100000.0
2005-08-18 23:05:00,198.408,198.41,198.358,198.374,32300000.0
2005-08-18 23:06:00,198.388,198.409,198.376,198.4,66900000.0
2005-08-18 23:07:00,198.399,198.41,198.356,198.356,46799999.0
2005-08-18 23:08:00,198.353,198.4,198.336,198.395,75700001.0
2005-08-18 23:09:00,198.374,198.386,198.356,198.382,41400000.0
2005-08-18 23:10:00,198.347,198.39,198.33,198.36,58700000.0
2005-08-18 23:11:00,198.32,198.36,198.306,198.326,92100000.0
2005-08-18 23:12:00,198.349,198.349,198.32,198.328,34100000.0
2005-08-18 23:13:00,198.323,198.359,198.303,198.325,47699999.0
2005-08-18 23:14:00,198.334,198.345,198.29,198.345,50900000.0
2005-08-18 23:15:00,198.34,198.369,198.308,198.359,33500000.0
2005-08-18 23:16:00,198.363,198.377,198.324,198.324,28000000.0
2005-08-18 23:17:00,198.303,198.361,198.296,198.348,31900000.0
2005-08-18 23:18:00,198.352,198.361,198.329,198.336,51400001.0
2005-08-18 23:19:00,198.286,198.331,198.276,198.319,47400000.0
2005-08-18 23:20:00,198.298,198.327,198.269,198.327,38900000.0
2005-08-18 23:21:00,198.331,198.377,198.3,198.327,53700000.0
2005-08-18 23:22:00,198.303,198.349,198.28,198.323,49200000.0
2005-08-18 23:23:00,198.299,198.335,198.268,198.331,62100000.0
2005-08-18 23:24:00,198.318,198.357,198.284,198.344,47600000.0
2005-08-18 23:25:00,198.313,198.353,198.302,198.342,78800001.0
2005-08-18 23:26:00,198.36,198.369,198.333,198.333,35300000.0
2005-08-18 23:27:00,198.351,198.372,198.32,198.335,32400000.0
2005-08-18 23:28:00,198.348,198.371,198.287,198.298,66400000.0
2005-08-18 23:29:00,198.29,198.29,198.261,198.265,30200000.0
2005-08-18 23:30:00,198.299,198.299,198.234,198.234,26600000.0
2005-08-18 23:31:00,198.225,198.295,198.225,198.246,45900001.0
2005-08-18 23:32:00,198.261,198.285,198.261,198.266,27500000.0
2005-08-18 23:33:00,198.255,198.291,198.239,198.262,58900000.0
2005-08-18 23:34:00,198.253,198.286,198.235,198.242,40900000.0
2005-08-18 23:35:00,198.216,198.25,198.178,198.235,41200000.0
2005-08-18 23:36:00,198.234,198.25,198.209,198.231,22900000.0
2005-08-18 23:37:00,198.217,198.282,198.183,198.27,38400000.0
2005-08-18 23:38:00,198.255,198.255,198.189,198.21,70200001.0
2005-08-18 23:39:00,198.229,198.248,198.198,198.248,51000000.0
2005-08-18 23:40:00,198.26,198.269,198.183,198.183,59500000.0
2005-08-18 23:41:00,198.232,198.243,198.169,198.221,52600000.0
2005-08-18 23:42:00,198.235,198.289,198.214,198.277,52700000.0
2005-08-18 23:43:00,198.278,198.322,198.278,198.322,85699999.0
2005-08-18 23:44:00,198.327,198.332,198.27,198.302,68600001.0
2005-08-18 23:45:00,198.282,198.286,198.258,198.271,54600000.0
2005-08-18 23:46:00,198.285,198.289,198.245,198.253,75600002.0
2005-08-18 23:47:00,198.225,198.241,198.201,198.236,25900000.0
2005-08-18 23:48:00,198.257,198.279,198.184,198.225,41700000.0
2005-08-18 23:49:00,198.22,198.226,198.177,198.196,52000000.0
2005-08-18 23:50:00,198.166,198.197,198.14,198.197,45700000.0
2005-08-18 23:51:00,198.196,198.224,198.179,198.186,46400001.0
2005-08-18 23:52:00,198.202,198.235,198.17,198.17,32500000.0
2005-08-18 23:53:00,198.15,198.213,198.126,198.193,37900000.0
2005-08-18 23:54:00,198.17,198.201,198.074,198.074,59999999.0
2005-08-18 23:55:00,198.058,198.147,198.058,198.147,45800000.0
2005-08-18 23:56:00,198.198,198.198,198.174,198.185,55200000.0
2005-08-18 23:57:00,198.172,198.173,198.114,198.118,30500000.0
2005-08-18 23:58:00,198.187,198.199,198.178,198.179,80300000.0
2005-08-18 23:59:00,198.204,198.204,198.173,198.173,49600000.0
2005-08-19 00:00:00,198.185,198.204,198.164,198.182,103200002.0
2005-08-19 00:01:00,198.171,198.2,198.171,198.195,58600001.0
2005-08-19 00:02:00,198.199,198.199,198.142,198.184,70300001.0
2005-08-19 00:03:00,198.172,198.188,198.142,198.181,35900000.0
2005-08-19 00:04:00,198.159,198.159,198.128,198.129,42899999.0
2005-08-19 00:05:00,198.132,198.185,198.132,198.14,54400000.0
2005-08-19 00:06:00,198.121,198.14,198.1,198.131,21400000.0
2005-08-19 00:07:00,198.113,198.133,198.094,198.133,30600001.0
2005-08-19 00:08:00,198.135,198.171,198.121,198.136,46500000.0
2005-08-19 00:09:00,198.153,198.17,198.15,198.17,35000000.0
2005-08-19 00:10:00,198.201,198.201,198.148,198.178,54900000.0
2005-08-19 00:11:00,198.133,198.15,198.127,198.139,57700000.0
2005-08-19 00:12:00,198.169,198.183,198.145,198.16,71200000.0
2005-08-19 00:13:00,198.182,198.198,198.118,198.118,67300000.0
2005-08-19 00:14:00,198.128,198.155,198.123,198.134,75000000.0
2005-08-19 00:15:00,198.157,198.166,198.138,198.138,32600000.0
2005-08-19 00:16:00,198.147,198.171,198.137,198.137,87300001.0
2005-08-19 00:17:00,198.146,198.152,198.117,198.138,46000000.0
2005-08-19 00:18:00,198.138,198.16,198.13,198.135,92100000.0
2005-08-19 00:19:00,198.142,198.142,198.052,198.064,46800000.0
2005-08-19 00:20:00,198.047,198.141,198.047,198.141,68900001.0
2005-08-19 00:21:00,198.184,198.184,198.143,198.143,64800000.0
2005-08-19 00:22:00,198.138,198.16,198.125,198.144,31600000.0
2005-08-19 00:23:00,198.161,198.161,198.093,198.112,94700000.0
2005-08-19 00:24:00,198.129,198.144,198.125,198.125,21300000.0
2005-08-19 00:25:00,198.123,198.155,198.082,198.155,44900000.0
2005-08-19 00:26:00,198.155,198.172,198.14,198.145,61899999.0
2005-08-19 00:27:00,198.145,198.164,198.108,198.108,90000001.0
2005-08-19 00:28:00,198.172,198.172,198.115,198.119,27600000.0
2005-08-19 00:29:00,198.115,198.179,198.101,198.117,52100000.0
2005-08-19 00:30:00,198.15,198.162,198.132,198.162,29500000.0
2005-08-19 00:31:00,198.167,198.179,198.131,198.173,41300000.0
2005-08-19 00:32:00,198.181,198.181,198.141,198.172,62700001.0
2005-08-19 00:33:00,198.15,198.22,198.141,198.214,49400000.0
2005-08-19 00:34:00,198.222,198.223,198.176,198.208,57700000.0
2005-08-19 00:35:00,198.228,198.235,198.206,198.223,50600000.0
2005-08-19 00:36:00,198.189,198.201,198.184,198.201,26000000.0
2005-08-19 00:37:00,198.193,198.219,198.169,198.202,40200000.0
2005-08-19 00:38:00,198.184,198.209,198.17,198.174,72900001.0
2005-08-19 00:39:00,198.186,198.186,198.151,198.185,42900000.0
2005-08-19 00:40:00,198.193,198.193,198.162,198.168,81200000.0
2005-08-19 00:41:00,198.148,198.214,198.136,198.214,37500000.0
2005-08-19 00:42:00,198.17,198.17,198.111,198.138,57200001.0
2005-08-19 00:43:00,198.175,198.177,198.153,198.166,64600000.0
2005-08-19 00:44:00,198.167,198.175,198.124,198.164,54799999.0
2005-08-19 00:45:00,198.131,198.148,198.116,198.132,65200000.0
2005-08-19 00:46:00,198.147,198.184,198.091,198.091,47500000.0
2005-08-19 00:47:00,198.153,198.153,198.082,198.084,76600000.0
2005-08-19 00:48:00,198.147,198.16,198.127,198.133,54100000.0
2005-08-19 00:49:00,198.149,198.183,198.126,198.126,52100000.0
2005-08-19 00:50:00,198.161,198.161,198.117,198.138,33500000.0
2005-08-19 00:51:00,198.159,198.159,198.106,198.146,47100000.0
2005-08-19 00:52:00,198.158,198.169,198.12,198.142,56000000.0
2005-08-19 00:53:00,198.14,198.191,198.14,198.179,78600000.0
2005-08-19 00:54:00,198.144,198.176,198.144,198.172,56400001.0
2005-08-19 00:55:00,198.169,198.18,198.15,198.167,38300000.0
2005-08-19 00:56:00,198.203,198.21,198.188,198.202,38199999.0
2005-08-19 00:57:00,198.211,198.229,198.196,198.229,50700000.0
2005-08-19 00:58:00,198.208,198.221,198.17,198.176,28100000.0
2005-08-19 00:59:00,198.202,198.212,198.177,198.177,28400000.0
2005-08-19 01:00:00,198.189,198.189,198.171,198.179,12700000.0
2005-08-19 01:01:00,198.204,198.204,198.167,198.172,72099999.0
2005-08-19 01:02:00,198.179,198.219,198.179,198.216,81500000.0
2005-08-19 01:03:00,198.158,198.211,198.158,198.211,30500000.0
2005-08-19 01:04:00,198.187,198.203,198.149,198.149,69800000.0
2005-08-19 01:05:00,198.165,198.181,198.124,198.18,68400001.0
2005-08-19 01:06:00,198.144,198.177,198.126,198.174,36800000.0
2005-08-19 01:07:00,198.192,198.205,198.161,198.164,54999999.0
2005-08-19 01:08:00,198.153,198.204,198.124,198.186,61800000.0
2005-08-19 01:09:00,198.183,198.183,198.16,198.16,29700000.0
2005-08-19 01:10:00,198.192,198.228,198.192,198.215,48699999.0
2005-08-19 01:11:00,198.27,198.271,198.175,198.22,72000000.0
2005-08-19 01:12:00,198.204,198.215,198.192,198.197,45500000.0
2005-08-19 01:13:00,198.231,198.239,198.177,198.205,60800001.0
2005-08-19 01:14:00,198.198,198.208,198.176,198.176,77599999.0
2005-08-19 01:15:00,198.225,198.228,198.179,198.179,29700000.0
2005-08-19 01:16:00,198.174,198.183,198.134,198.17,37900000.0
2005-08-19 01:17:00,198.16,198.166,198.146,198.147,32700000.0
2005-08-19 01:18:00,198.164,198.206,198.155,198.17,50700000.0
2005-08-19 01:19:00,198.194,198.198,198.143,198.177,47500000.0
2005-08-19 01:20:00,198.181,198.183,198.164,198.169,42400000.0
2005-08-19 01:21:00,198.194,198.203,198.166,198.171,45700000.0
2005-08-19 01:22:00,198.201,198.21,198.164,198.17,41800000.0
2005-08-19 01:23:00,198.173,198.187,198.164,198.182,80800000.0
2005-08-19 01:24:00,198.163,198.186,198.154,198.184,48000000.0
2005-08-19 01:25:00,198.181,198.193,198.159,198.159,35400000.0
2005-08-19 01:26:00,198.179,198.194,198.143,198.143,71500000.0
2005-08-19 01:27:00,198.137,198.153,198.121,198.145,41500000.0
2005-08-19 01:28:00,198.166,198.186,198.15,198.17,63400000.0
2005-08-19 01:29:00,198.14,198.163,198.125,198.15,66300000.0
2005-08-19 01:30:00,198.166,198.183,198.144,198.144,38500000.0
2005-08-19 01:31:00,198.135,198.164,198.13,198.13,33600000.0
2005-08-19 01:32:00,198.155,198.177,198.112,198.112,25200000.0
2005-08-19 01:33:00,198.156,198.177,198.131,198.158,84100000.0
2005-08-19 01:34:00,198.16,198.161,198.124,198.158,24600000.0
2005-08-19 01:35:00,198.151,198.175,198.139,198.17,19800000.0
2005-08-19 01:36:00,198.177,198.187,198.121,198.14,35000000.0
2005-08-19 01:37:00,198.164,198.164,198.144,198.144,29300000.0
2005-08-19 01:38:00,198.139,198.139,198.08,198.08,47000000.0
2005-08-19 01:39:00,198.07,198.093,198.041,198.07,49500000.0
2005-08-19 01:40:00,198.082,198.128,198.082,198.087,54200000.0
2005-08-19 01:41:00,198.053,198.061,198.023,198.06,40299999.0
2005-08-19 01:42:00,198.081,198.106,198.075,198.106,48300000.0
2005-08-19 01:43:00,198.091,198.111,198.087,198.092,72300000.0
2005-08-19 01:44:00,198.073,198.094,198.02,198.06,43900000.0
2005-08-19 01:45:00,198.043,198.055,198.018,198.055,35600000.0
2005-08-19 01:46:00,198.077,198.087,197.997,198.018,46400000.0
2005-08-19 01:47:00,197.995,197.995,197.96,197.981,37800000.0
2005-08-19 01:48:00,197.967,197.985,197.932,197.932,51200000.0
2005-08-19 01:49:00,197.951,198.013,197.951,198.004,39000000.0
2005-08-19 01:50:00,198.023,198.053,198.023,198.051,26300000.0
2005-08-19 01:51:00,198.046,198.053,198.031,198.038,29800000.0
2005-08-19 01:52:00,198.032,198.049,198.001,198.027,47400001.0
2005-08-19 01:53:00,198.046,198.088,198.037,198.044,54599999.0
2005-08-19 01:54:00,198.041,198.079,198.009,198.061,67700000.0
2005-08-19 01:55:00,198.049,198.063,198.034,198.056,60900001.0
2005-08-19 01:56:00,198.067,198.077,198.035,198.035,34900000.0
2005-08-19 01:57:00,198.057,198.067,198.038,198.049,77899999.0
2005-08-19 01:58:00,198.02,198.02,197.977,198.014,41800000.0
2005-08-19 01:59:00,198.013,198.033,197.986,197.986,60100001.0
2005-08-19 02:00:00,197.95,197.981,197.95,197.975,20000000.0
2005-08-19 02:01:00,198.031,198.036,197.994,197.994,28900000.0
2005-08-19 02:02:00,197.995,198.062,197.995,198.025,23900000.0
2005-08-19 02:03:00,198.054,198.054,198.018,198.051,25400000.0
2005-08-19 02:04:00,198.042,198.048,198.016,198.023,46700000.0
2005-08-19 02:05:00,198.045,198.059,198.026,198.039,52900000.0
2005-08-19 02:06:00,198.05,198.061,198.012,198.012,25600000.0
2005-08-19 02:07:00,198.019,198.035,198.014,198.033,89100000.0
2005-08-19 02:08:00,198.023,198.023,197.955,197.961,48700000.0
2005-08-19 02:09:00,197.967,197.974,197.916,197.94,29700000.0
2005-08-19 02:10:00,197.965,197.982,197.952,197.952,66599999.0
2005-08-19 02:11:00,197.931,197.947,197.921,197.939,67499999.0
2005-08-19 02:12:00,197.924,197.924,197.862,197.913,40400001.0
2005-08-19 02:13:00,197.897,197.933,197.896,197.93,44500000.0
2005-08-19 02:14:00,197.942,197.942,197.88,197.91,54400000.0
2005-08-19 02:15:00,197.944,197.965,197.913,197.965,60899999.0
2005-08-19 02:16:00,197.952,197.974,197.952,197.967,95599999.0
2005-08-19 02:17:00,197.969,197.969,197.938,197.95,29400000.0
2005-08-19 02:18:00,197.931,197.962,197.921,197.96,43000000.0
2005-08-19 02:19:00,197.968,198.025,197.968,197.987,41100000.0
2005-08-19 02:20:00,197.985,198.004,197.958,197.998,47400000.0
2005-08-19 02:21:00,197.98,197.996,197.946,197.989,44100000.0
2005-08-19 02:22:00,197.964,197.98,197.944,197.964,60600001.0
2005-08-19 02:23:00,197.962,197.972,197.952,197.96,46200000.0
2005-08-19 02:24:00,197.98,197.981,197.939,197.939,64800000.0
2005-08-19 02:25:00,197.985,198.016,197.965,198.011,44600000.0
2005-08-19 02:26:00,198.025,198.057,198.025,198.037,59800001.0
2005-08-19 02:27:00,198.046,198.07,198.033,198.069,48500000.0
2005-08-19 02:28:00,198.064,198.076,198.051,198.063,33100000.0
2005-08-19 02:29:00,198.057,198.064,198.023,198.038,58400000.0
2005-08-19 02:30:00,198.052,198.052,197.975,198.018,51800000.0
2005-08-19 02:31:00,198.037,198.037,197.96,198.001,24100000.0
2005-08-19 02:32:00,198.022,198.046,198.022,198.044,17500000.0
2005-08-19 02:33:00,198.031,198.031,198.004,198.007,33900000.0
2005-08-19 02:34:00,197.98,197.99,197.942,197.977,74100000.0
2005-08-19 02:35:00,197.979,198.02,197.978,198.02,47200000.0
2005-08-19 02:36:00,198.047,198.061,198.018,198.06,90000000.0
2005-08-19 02:37:00,198.034,198.034,198.003,198.022,67299999.0
2005-08-19 02:38:00,198.006,198.024,197.986,197.99,40200000.0
2005-08-19 02:39:00,198.013,198.047,198.013,198.047,87999999.0
2005-08-19 02:40:00,198.041,198.041,198.0,198.023,65700000.0
2005-08-19 02:41:00,198.03,198.045,197.993,198.006,62400001.0
2005-08-19 02:42:00,197.979,198.003,197.964,197.977,48200000.0
2005-08-19 02:43:00,197.961,197.961,197.938,197.96,53100000.0
2005-08-19 02:44:00,197.951,198.023,197.951,198.023,87900001.0
2005-08-19 02:45:00,197.985,198.015,197.975,198.015,48800000.0
2005-08-19 02:46:00,198.004,198.018,197.991,197.991,46800000.0
2005-08-19 02:47:00,197.989,197.995,197.972,197.995,46600000.0
2005-08-19 02:48:00,198.003,198.003,197.976,197.976,63100000.0
2005-08-19 02:49:00,197.965,198.003,197.964,197.985,29900000.0
2005-08-19 02:50:00,197.968,198.008,197.962,197.968,102799999.0
2005-08-19 02:51:00,197.963,197.991,197.932,197.978,21300000.0
2005-08-19 02:52:00,197.95,197.98,197.919,197.98,43400000.0
2005-08-19 02:53:00,197.953,197.962,197.923,197.935,48900000.0
2005-08-19 02:54:00,197.935,197.975,197.935,197.975,48400001.0
2005-08-19 02:55:00,197.938,197.951,197.91,197.929,51300000.0
2005-08-19 02:56:00,197.957,198.007,197.957,197.996,60100001.0
2005-08-19 02:57:00,198.014,198.028,197.984,198.018,43000000.0
2005-08-19 02:58:00,198.037,198.037,197.989,198.007,32000000.0
2005-08-19 02:59:00,197.996,198.05,197.996,198.02,50200000.0
2005-08-19 03:00:00,197.986,198.008,197.967,197.986,75600000.0
2005-08-19 03:01:00,197.988,197.998,197.964,197.989,25600000.0
2005-08-19 03:02:00,197.95,197.954,197.897,197.897,54799999.0
2005-08-19 03:03:00,197.894,197.9,197.88,197.9,33200000.0
2005-08-19 03:04:00,197.918,197.941,197.907,197.93,70700000.0
2005-08-19 03:05:00,197.938,197.968,197.938,197.941,34300000.0
2005-08-19 03:06:00,197.925,197.954,197.914,197.94,38500000.0
2005-08-19 03:07:00,197.902,197.934,197.874,197.934,63800000.0
2005-08-19 03:08:00,197.931,197.943,197.91,197.923,49000000.0
2005-08-19 03:09:00,197.933,197.961,197.892,197.892,64500000.0
2005-08-19 03:10:00,197.939,197.977,197.931,197.957,32100000.0
2005-08-19 03:11:00,197.969,198.006,197.952,197.964,61200000.0
2005-08-19 03:12:00,197.937,197.944,197.892,197.899,35900000.0
2005-08-19 03:13:00,197.934,197.943,197.916,197.938,75700000.0
2005-08-19 03:14:00,197.941,197.983,197.941,197.963,18000000.0
2005-08-19 03:15:00,197.966,197.973,197.948,197.971,34600000.0
2005-08-19 03:16:00,197.976,198.001,197.966,198.001,48400000.0
2005-08-19 03:17:00,198.01,198.01,197.965,197.977,43400000.0
2005-08-19 03:18:00,198.017,198.018,197.99,198.015,48400000.0
2005-08-19 03:19:00,198.006,198.032,197.989,198.02,50700000.0
2005-08-19 03:20:00,197.988,197.988,197.96,197.96,34300000.0
2005-08-19 03:21:00,197.927,197.95,197.907,197.944,42700000.0
2005-08-19 03:22:00,197.941,197.941,197.905,197.922,76200000.0
2005-08-19 03:23:00,197.919,197.929,197.89,197.91,85900000.0
2005-08-19 03:24:00,197.91,197.932,197.899,197.915,53999999.0
2005-08-19 03:25:00,197.913,197.931,197.899,197.913,91200000.0
2005-08-19 03:26:00,197.925,197.945,197.904,197.925,41800000.0
2005-08-19 03:27:00,197.91,197.938,197.909,197.92,50999999.0
2005-08-19 03:28:00,197.918,197.933,197.903,197.933,38600000.0
2005-08-19 03:29:00,197.91,197.947,197.895,197.934,27100000.0
2005-08-19 03:30:00,197.893,197.919,197.893,197.896,54499999.0
2005-08-19 03:31:00,197.906,197.919,197.869,197.917,24700000.0
2005-08-19 03:32:00,197.898,197.91,197.881,197.91,32300000.0
2005-08-19 03:33:00,197.914,197.92,197.862,197.909,61100000.0
2005-08-19 03:34:00,197.888,197.938,197.88,197.907,70200000.0
2005-08-19 03:35:00,197.909,197.921,197.882,197.882,53100000.0
2005-08-19 03:36:00,197.904,197.915,197.846,197.846,40500000.0
2005-08-19 03:37:00,197.905,197.908,197.881,197.889,89699999.0
2005-08-19 03:38:00,197.891,197.907,197.857,197.907,46500001.0
2005-08-19 03:39:00,197.892,197.93,197.874,197.927,60300001.0
2005-08-19 03:40:00,197.9,197.916,197.88,197.913,43200000.0
2005-08-19 03:41:00,197.9,197.9,197.863,197.885,67700000.0
2005-08-19 03:42:00,197.897,197.908,197.851,197.895,84399999.0
2005-08-19 03:43:00,197.914,197.925,197.877,197.896,47000001.0
2005-08-19 03:44:00,197.89,197.913,197.882,197.89,32500000.0
2005-08-19 03:45:00,197.887,197.898,197.839,197.843,30600000.0
2005-08-19 03:46:00,197.854,197.883,197.844,197.867,47700001.0
2005-08-19 03:47:00,197.892,197.912,197.876,197.905,69599999.0
2005-08-19 03:48:00,197.885,197.9,197.849,197.9,27400000.0
2005-08-19 03:49:00,197.882,197.914,197.871,197.913,41000000.0
2005-08-19 03:50:00,197.896,197.91,197.876,197.91,44500000.0
2005-08-19 03:51:00,197.895,197.902,197.822,197.822,33700000.0
2005-08-19 03:52:00,197.854,197.879,197.845,197.869,38100000.0
2005-08-19 03:53:00,197.862,197.9,197.846,197.9,26800000.0
2005-08-19 03:54:00,197.913,197.948,197.896,197.934,45200000.0
2005-08-19 03:55:00,197.932,197.933,197.912,197.933,42600000.0
2005-08-19 03:56:00,197.937,197.947,197.895,197.947,37100000.0
2005-08-19 03:57:00,197.972,197.985,197.96,197.96,37800000.0
2005-08-19 03:58:00,197.936,197.948,197.92,197.947,61600000.0
2005-08-19 03:59:00,197.945,197.95,197.906,197.907,45099999.0
2005-08-19 04:00:00,197.854,197.88,197.854,197.877,23800000.0
2005-08-19 04:01:00,197.892,197.898,197.832,197.84,58300000.0
2005-08-19 04:02:00,197.801,197.87,197.801,197.83,51100000.0
2005-08-19 04:03:00,197.8,197.83,197.794,197.83,43900000.0
2005-08-19 04:04:00,197.833,197.839,197.803,197.807,52200000.0
2005-08-19 04:05:00,197.823,197.857,197.823,197.837,34100000.0
2005-08-19 04:06:00,197.851,197.873,197.825,197.863,26700000.0
2005-08-19 04:07:00,197.841,197.886,197.829,197.875,51899999.0
2005-08-19 04:08:00,197.86,197.905,197.836,197.896,66000000.0
2005-08-19 04:09:00,197.899,197.953,197.899,197.953,57600000.0
2005-08-19 04:10:00,197.954,197.954,197.889,197.94,39400000.0
2005-08-19 04:11:00,197.916,197.947,197.899,197.93,59400000.0
2005-08-19 04:12:00,197.932,197.942,197.88,197.91,41500000.0
2005-08-19 04:13:00,197.909,197.926,197.907,197.918,31900000.0
2005-08-19 04:14:00,197.9,197.908,197.894,197.906,65000001.0
2005-08-19 04:15:00,197.898,197.92,197.878,197.92,32500000.0
2005-08-19 04:16:00,197.904,197.911,197.855,197.883,36400000.0
2005-08-19 04:17:00,197.877,197.906,197.852,197.906,38300000.0
2005-08-19 04:18:00,197.88,197.884,197.87,197.87,26700000.0
2005-08-19 04:19:00,197.877,197.889,197.835,197.877,24800000.0
2005-08-19 04:20:00,197.885,197.885,197.859,197.877,27500000.0
2005-08-19 04:21:00,197.881,197.893,197.859,197.883,63000000.0
2005-08-19 04:22:00,197.887,197.908,197.887,197.893,26400000.0
2005-08-19 04:23:00,197.904,197.904,197.819,197.865,68100000.0
2005-08-19 04:24:00,197.87,197.897,197.829,197.829,59100000.0
2005-08-19 04:25:00,197.788,197.863,197.788,197.863,28400000.0
2005-08-19 04:26:00,197.884,197.893,197.86,197.893,54000000.0
2005-08-19 04:27:00,197.897,197.92,197.865,197.881,52400000.0
2005-08-19 04:28:00,197.916,197.943,197.9,197.927,45800000.0
2005-08-19 04:29:00,197.923,197.979,197.915,197.97,38000000.0
2005-08-19 04:30:00,197.936,197.943,197.908,197.931,49000000.0
2005-08-19 04:31:00,197.957,197.957,197.915,197.927,44299999.0
2005-08-19 04:32:00,197.91,197.959,197.907,197.941,21400000.0
2005-08-19 04:33:00,197.932,197.948,197.917,197.917,59500000.0
2005-08-19 04:34:00,197.917,197.917,197.892,197.908,82499999.0
2005-08-19 04:35:00,197.893,197.915,197.88,197.891,46500000.0
2005-08-19 04:36:00,197.888,197.953,197.874,197.953,41100000.0
2005-08-19 04:37:00,197.919,197.965,197.906,197.957,58200001.0
2005-08-19 04:38:00,197.97,197.972,197.906,197.921,68400001.0
2005-08-19 04:39:00,197.963,197.983,197.963,197.981,16600000.0
2005-08-19 04:40:00,197.958,197.958,197.919,197.948,33700000.0
2005-08-19 04:41:00,197.909,197.965,197.899,197.965,45499999.0
2005-08-19 04:42:00,197.951,197.961,197.938,197.94,79500000.0
2005-08-19 04:43:00,197.943,197.943,197.907,197.916,33700000.0
2005-08-19 04:44:00,197.934,197.934,197.88,197.912,33400000.0
2005-08-19 04:45:00,197.902,197.93,197.883,197.918,46900000.0
2005-08-19 04:46:00,197.877,197.925,197.877,197.915,28100000.0
2005-08-19 04:47:00,197.908,197.933,197.908,197.926,34300000.0
2005-08-19 04:48:00,197.92,197.975,197.913,197.961,54999999.0
2005-08-19 04:49:00,197.96,197.986,197.952,197.97,54400000.0
2005-08-19 04:50:00,197.963,197.963,197.917,197.952,28600000.0
2005-08-19 04:51:00,197.941,198.013,197.941,198.013,35000001.0
2005-08-19 04:52:00,198.023,198.023,197.982,198.01,66500000.0
2005-08-19 04:53:00,198.009,198.032,197.979,198.012,63099999.0
2005-08-19 04:54:00,198.016,198.028,197.985,198.028,35800000.0
2005-08-19 04:55:00,198.05,198.07,198.007,198.039,50600000.0
2005-08-19 04:56:00,198.062,198.064,198.018,198.032,64400000.0
2005-08-19 04:57:00,198.047,198.049,198.009,198.009,68400000.0
2005-08-19 04:58:00,198.002,198.021,197.983,197.983,80299999.0
2005-08-19 04:59:00,197.988,198.031,197.987,198.019,56600000.0
2005-08-19 05:00:00,198.025,198.025,197.95,197.95,53000000.0
2005-08-19 05:01:00,197.93,197.938,197.9,197.927,61300000.0
2005-08-19 05:02:00,197.917,197.942,197.917,197.936,61900000.0
2005-08-19 05:03:00,197.952,197.952,197.89,197.922,27800000.0
2005-08-19 05:04:00,197.953,197.966,197.895,197.944,71200001.0
2005-08-19 05:05:00,197.938,197.974,197.92,197.944,53400000.0
2005-08-19 05:06:00,197.935,197.964,197.934,197.946,62900000.0
2005-08-19 05:07:00,197.975,197.995,197.908,197.908,45000000.0
2005-08-19 05:08:00,197.944,198.006,197.944,197.983,62700000.0
2005-08-19 05:09:00,197.97,198.012,197.942,198.012,33500000.0
2005-08-19 05:10:00,197.997,197.997,197.935,197.946,78500001.0
2005-08-19 05:11:00,197.956,198.006,197.944,197.945,69499999.0
2005-08-19 05:12:00,197.934,197.954,197.915,197.954,44500000.0
2005-08-19 05:13:00,197.971,198.009,197.967,197.991,44799999.0
2005-08-19 05:14:00,197.983,197.989,197.966,197.982,59399999.0
2005-08-19 05:15:00,197.966,197.992,197.949,197.956,64400000.0
2005-08-19 05:16:00,197.971,197.971,197.928,197.944,74100000.0
2005-08-19 05:17:00,197.956,197.961,197.933,197.933,50500000.0
2005-08-19 05:18:00,197.943,197.97,197.933,197.968,51999999.0
2005-08-19 05:19:00,197.969,198.006,197.944,197.944,75300000.0
2005-08-19 05:20:00,197.961,198.019,197.961,198.019,49700001.0
2005-08-19 05:21:00,197.989,198.002,197.945,197.966,46800000.0
2005-08-19 05:22:00,197.961,197.981,197.938,197.961,56200000.0
2005-08-19 05:23:00,197.979,197.979,197.941,197.95,89000000.0
2005-08-19 05:24:00,197.949,197.967,197.93,197.963,46600000.0
2005-08-19 05:25:00,197.961,198.003,197.937,197.993,74500000.0
2005-08-19 05:26:00,197.976,197.999,197.955,197.985,51100000.0
2005-08-19 05:27:00,197.994,197.998,197.975,197.981,58100000.0
2005-08-19 05:28:00,197.994,198.01,197.976,197.976,60100000.0
2005-08-19 05:29:00,197.957,197.976,197.957,197.975,47500000.0
2005-08-19 05:30:00,197.971,198.009,197.939,198.009,53000000.0
2005-08-19 05:31:00,197.977,198.038,197.967,197.993,55900000.0
2005-08-19 05:32:00,198.046,198.063,197.979,198.063,67900000.0
2005-08-19 05:33:00,198.011,198.077,198.007,198.053,80800000.0
2005-08-19 05:34:00,198.047,198.047,197.99,198.029,33500000.0
2005-08-19 05:35:00,198.065,198.065,197.99,197.99,99299999.0
2005-08-19 05:36:00,198.039,198.039,197.975,198.028,54300000.0
2005-08-19 05:37:00,198.033,198.041,198.02,198.029,66300000.0
2005-08-19 05:38:00,198.036,198.055,198.022,198.04,61200000.0
2005-08-19 05:39:00,198.041,198.049,198.026,198.026,49800000.0
2005-08-19 05:40:00,198.025,198.026,197.995,197.995,44699999.0
2005-08-19 05:41:00,197.946,198.006,197.946,197.989,40000000.0
2005-08-19 05:42:00,197.99,198.018,197.983,197.995,47200000.0
2005-08-19 05:43:00,198.023,198.046,198.003,198.003,65299998.0
2005-08-19 05:44:00,198.059,198.059,198.03,198.047,26700000.0
2005-08-19 05:45:00,198.028,198.055,198.025,198.055,74700001.0
2005-08-19 05:46:00,198.038,198.048,198.029,198.031,77400000.0
2005-08-19 05:47:00,198.019,198.023,198.01,198.015,56000000.0
2005-08-19 05:48:00,198.007,198.019,197.994,198.016,66900000.0
2005-08-19 05:49:00,198.019,198.03,198.007,198.027,18800000.0
2005-08-19 05:50:00,198.033,198.043,197.981,198.033,43900000.0
2005-08-19 05:51:00,198.024,198.033,197.988,198.004,49600000.0
2005-08-19 05:52:00,198.034,198.059,197.997,198.059,66300000.0
2005-08-19 05:53:00,198.039,198.055,198.028,198.037,48400000.0
2005-08-19 05:54:00,198.043,198.049,198.021,198.021,37800000.0
2005-08-19 05:55:00,198.052,198.063,198.023,198.023,46100001.0
2005-08-19 05:56:00,198.02,198.035,197.992,198.03,74700000.0
2005-08-19 05:57:00,197.984,198.022,197.964,198.012,19800000.0
2005-08-19 05:58:00,198.02,198.029,198.011,198.014,25500000.0
2005-08-19 05:59:00,198.023,198.023,197.976,197.976,65300000.0
2005-08-19 06:00:00,197.984,198.012,197.983,197.987,57200000.0
2005-08-19 06:01:00,197.978,198.033,197.945,198.033,113500002.0
2005-08-19 06:02:00,198.043,198.043,197.978,197.991,59699999.0
2005-08-19 06:03:00,197.998,198.014,197.98,197.986,29400000.0
2005-08-19 06:04:00,198.044,198.055,198.028,198.053,63900001.0
2005-08-19 06:05:00,198.061,198.067,197.993,198.026,58900000.0
2005-08-19 06:06:00,198.037,198.039,197.979,198.015,78600002.0
2005-08-19 06:07:00,198.026,198.039,197.991,198.025,45800000.0
2005-08-19 06:08:00,198.015,198.036,197.983,198.0,59700000.0
2005-08-19 06:09:00,197.994,198.013,197.963,197.994,42600000.0
2005-08-19 06:10:00,197.984,198.012,197.968,198.001,42700000.0
2005-08-19 06:11:00,197.997,198.017,197.971,198.017,37200000.0
2005-08-19 06:12:00,197.999,198.037,197.973,198.037,40100000.0
2005-08-19 06:13:00,198.052,198.059,198.013,198.037,66800000.0
2005-08-19 06:14:00,198.04,198.057,198.002,198.044,77000001.0
2005-08-19 06:15:00,198.049,198.056,198.013,198.022,53000000.0
2005-08-19 06:16:00,198.035,198.035,197.97,197.999,67600000.0
2005-08-19 06:17:00,197.955,197.996,197.924,197.99,54700000.0
2005-08-19 06:18:00,197.978,198.041,197.971,198.037,26200000.0
2005-08-19 06:19:00,198.042,198.05,197.996,198.033,64900002.0
2005-08-19 06:20:00,198.063,198.067,198.032,198.034,50500000.0
2005-08-19 06:21:00,198.076,198.076,198.04,198.055,27200000.0
2005-08-19 06:22:00,198.025,198.053,197.999,197.999,17600000.0
2005-08-19 06:23:00,198.052,198.065,198.003,198.05,59099999.0
2005-08-19 06:24:00,198.022,198.048,198.007,198.023,44200000.0
2005-08-19 06:25:00,198.039,198.049,198.009,198.034,26700000.0
2005-08-19 06:26:00,198.037,198.043,198.009,198.043,42600000.0
2005-08-19 06:27:00,198.025,198.039,198.005,198.01,50699999.0
2005-08-19 06:28:00,198.027,198.038,197.967,197.99,61600000.0
2005-08-19 06:29:00,198.018,198.022,198.002,198.016,63300000.0
2005-08-19 06:30:00,198.03,198.04,197.989,198.032,46999999.0
2005-08-19 06:31:00,198.007,198.014,197.981,197.981,54300000.0
2005-08-19 06:32:00,197.998,198.058,197.998,198.052,36700000.0
2005-08-19 06:33:00,198.04,198.074,198.014,198.074,43400000.0
2005-08-19 06:34:00,198.045,198.046,198.011,198.046,15900000.0
2005-08-19 06:35:00,198.027,198.042,197.968,197.968,61400000.0
2005-08-19 06:36:00,198.043,198.058,198.018,198.058,44600000.0
2005-08-19 06:37:00,198.013,198.023,197.988,198.023,23300000.0
2005-08-19 06:38:00,198.026,198.044,197.986,198.044,47800000.0
2005-08-19 06:39:00,198.023,198.052,197.981,198.052,61600000.0
2005-08-19 06:40:00,198.067,198.074,198.024,198.031,68700000.0
2005-08-19 06:41:00,198.031,198.051,198.014,198.031,36300000.0
2005-08-19 06:42:00,198.018,198.018,197.965,198.011,82899999.0
2005-08-19 06:43:00,198.007,198.015,197.957,198.015,52500000.0
2005-08-19 06:44:00,198.03,198.032,197.989,198.032,41100000.0
2005-08-19 06:45:00,198.015,198.025,198.0,198.025,44900000.0
2005-08-19 06:46:00,198.019,198.05,198.008,198.008,50600000.0
2005-08-19 06:47:00,198.035,198.041,198.011,198.028,63500000.0
2005-08-19 06:48:00,198.053,198.053,198.026,198.037,72100000.0
2005-08-19 06:49:00,198.018,198.063,198.015,198.049,33800000.0
2005-08-19 06:50:00,198.034,198.048,198.022,198.04,51100000.0
2005-08-19 06:51:00,198.057,198.057,198.002,198.026,36800000.0
2005-08-19 06:52:00,198.035,198.044,198.017,198.035,37100000.0
2005-08-19 06:53:00,198.021,198.048,197.985,198.048,116200002.0
2005-08-19 06:54:00,198.026,198.037,197.986,198.025,90600000.0
2005-08-19 06:55:00,198.034,198.061,198.017,198.044,21000000.0
2005-08-19 06:56:00,198.031,198.048,198.021,198.036,49200000.0
2005-08-19 06:57:00,198.023,198.041,197.996,198.013,54200000.0
2005-08-19 06:58:00,198.01,198.045,197.998,198.043,36300000.0
2005-08-19 06:59:00,198.028,198.05,198.022,198.05,48700000.0
2005-08-19 07:00:00,198.031,198.05,198.002,198.04,37600000.0
2005-08-19 07:01:00,198.082,198.082,198.005,198.068,43500000.0
2005-08-19 07:02:00,198.02,198.096,198.02,198.078,47500000.0
2005-08-19 07:03:00,198.076,198.1,198.067,198.079,43100000.0
2005-08-19 07:04:00,198.084,198.088,198.009,198.009,72299999.0
2005-08-19 07:05:00,198.068,198.082,198.049,198.062,49500000.0
2005-08-19 07:06:00,198.047,198.065,198.036,198.043,48900000.0
2005-08-19 07:07:00,198.042,198.043,197.995,198.019,63199998.0
2005-08-19 07:08:00,198.037,198.037,197.966,198.008,18000000.0
2005-08-19 07:09:00,198.024,198.024,197.978,197.978,41300000.0
2005-08-19 07:10:00,198.023,198.034,198.009,198.034,74699999.0
2005-08-19 07:11:00,198.051,198.056,198.011,198.034,59100000.0
2005-08-19 07:12:00,198.05,198.066,198.034,198.055,40000000.0
2005-08-19 07:13:00,198.039,198.049,197.99,198.036,79500001.0
2005-08-19 07:14:00,198.029,198.049,198.014,198.049,40700000.0
2005-08-19 07:15:00,198.029,198.042,197.997,198.042,35100000.0
2005-08-19 07:16:00,198.032,198.035,198.022,198.035,51200001.0
2005-08-19 07:17:00,198.033,198.077,198.031,198.065,62800001.0
2005-08-19 07:18:00,198.059,198.068,198.015,198.045,37700000.0
2005-08-19 07:19:00,198.036,198.059,198.019,198.059,73000000.0
2005-08-19 07:20:00,198.055,198.084,198.024,198.079,63500001.0
2005-08-19 07:21:00,198.067,198.099,198.067,198.09,44200000.0
2005-08-19 07:22:00,198.085,198.095,198.071,198.095,28200000.0
2005-08-19 07:23:00,198.086,198.086,198.032,198.072,62499998.0
2005-08-19 07:24:00,198.094,198.097,198.055,198.066,34700000.0
2005-08-19 07:25:00,198.058,198.086,198.037,198.073,48000000.0
2005-08-19 07:26:00,198.07,198.07,198.028,198.057,42999999.0
2005-08-19 07:27:00,198.058,198.058,197.98,197.997,53800000.0
2005-08-19 07:28:00,198.026,198.078,198.026,198.05,69099999.0
2005-08-19 07:29:00,198.008,198.052,197.994,198.052,87700000.0
2005-08-19 07:30:00,198.064,198.078,198.049,198.049,18800000.0
2005-08-19 07:31:00,198.047,198.047,197.969,198.027,81400000.0
2005-08-19 07:32:00,198.023,198.049,198.01,198.049,55199999.0
2005-08-19 07:33:00,198.04,198.051,197.997,198.014,26200000.0
2005-08-19 07:34:00,198.004,198.039,197.993,198.012,29300000.0
2005-08-19 07:35:00,197.998,198.018,197.969,197.991,19600000.0
2005-08-19 07:36:00,197.986,198.061,197.986,198.044,18100000.0
2005-08-19 07:37:00,198.019,198.044,197.969,198.044,37400000.0
2005-08-19 07:38:00,198.034,198.052,198.001,198.027,32600000.0
2005-08-19 07:39:00,198.092,198.106,198.07,198.098,62500000.0
2005-08-19 07:40:00,198.088,198.088,198.042,198.064,46599999.0
2005-08-19 07:41:00,198.079,198.079,198.051,198.051,60100001.0
2005-08-19 07:42:00,198.027,198.027,197.968,198.009,35700000.0
2005-08-19 07:43:00,198.013,198.055,197.999,198.055,47400000.0
2005-08-19 07:44:00,198.032,198.032,197.986,198.002,35600000.0
2005-08-19 07:45:00,197.983,198.048,197.977,198.01,47200000.0
2005-08-19 07:46:00,198.009,198.018,197.985,198.006,80800001.0
2005-08-19 07:47:00,198.015,198.017,197.96,198.016,62500000.0
2005-08-19 07:48:00,197.983,197.99,197.949,197.949,58600000.0
2005-08-19 07:49:00,197.999,198.006,197.983,198.001,22000000.0
2005-08-19 07:50:00,197.993,198.007,197.964,197.993,65200000.0
2005-08-19 07:51:00,198.022,198.038,197.995,198.023,57800000.0
2005-08-19 07:52:00,198.018,198.052,198.018,198.037,43200000.0
2005-08-19 07:53:00,198.045,198.045,198.027,198.042,48400000.0
2005-08-19 07:54:00,198.086,198.1,198.044,198.065,50900000.0
2005-08-19 07:55:00,198.061,198.07,198.034,198.06,63400000.0
2005-08-19 07:56:00,198.053,198.063,198.039,198.063,68500001.0
2005-08-19 07:57:00,198.07,198.087,198.05,198.077,46900000.0
2005-08-19 07:58:00,198.065,198.074,198.042,198.072,39800000.0
2005-08-19 07:59:00,198.049,198.057,198.015,198.015,69300000.0
2005-08-19 08:00:00,197.965,197.965,197.88,197.89,40900000.0
2005-08-19 08:01:00,197.898,197.929,197.874,197.921,74600000.0
2005-08-19 08:02:00,197.924,197.944,197.918,197.926,51300000.0
2005-08-19 08:03:00,197.908,197.969,197.903,197.969,75700001.0
2005-08-19 08:04:00,197.953,198.018,197.953,198.007,58200001.0
2005-08-19 08:05:00,198.0,198.058,198.0,198.056,49299999.0
2005-08-19 08:06:00,198.063,198.108,198.046,198.108,50200000.0
2005-08-19 08:07:00,198.073,198.085,198.054,198.058,62900000.0
2005-08-19 08:08:00,198.09,198.112,198.086,198.089,61400002.0
2005-08-19 08:09:00,198.087,198.115,198.073,198.098,46600000.0
2005-08-19 08:10:00,198.11,198.12,198.067,198.073,46000000.0
2005-08-19 08:11:00,198.105,198.105,198.047,198.047,35599999.0
2005-08-19 08:12:00,198.05,198.099,198.029,198.081,45200001.0
2005-08-19 08:13:00,198.08,198.132,198.08,198.102,63800000.0
2005-08-19 08:14:00,198.066,198.091,198.052,198.072,97199998.0
2005-08-19 08:15:00,198.084,198.093,198.048,198.072,41300001.0
2005-08-19 08:16:00,198.056,198.081,198.025,198.077,36700000.0
2005-08-19 08:17:00,198.083,198.1,198.069,198.1,54500000.0
2005-08-19 08:18:00,198.097,198.105,198.078,198.083,24800000.0
2005-08-19 08:19:00,198.071,198.079,198.048,198.067,30800000.0
2005-08-19 08:20:00,198.09,198.101,198.071,198.096,59000000.0
2005-08-19 08:21:00,198.072,198.093,198.048,198.093,45200000.0
2005-08-19 08:22:00,198.094,198.108,198.076,198.09,55800000.0
2005-08-19 08:23:00,198.094,198.094,198.06,198.082,70199998.0
2005-08-19 08:24:00,198.066,198.084,198.047,198.079,36000000.0
2005-08-19 08:25:00,198.067,198.078,198.0,198.023,34300000.0
2005-08-19 08:26:00,198.016,198.061,198.004,198.004,58400000.0
2005-08-19 08:27:00,198.006,198.02,197.963,198.015,44500000.0
2005-08-19 08:28:00,198.007,198.053,197.972,197.972,45500000.0
2005-08-19 08:29:00,197.951,197.951,197.915,197.931,16700000.0
2005-08-19 08:30:00,197.916,197.916,197.854,197.903,50199999.0
2005-08-19 08:31:00,197.923,197.926,197.891,197.895,21300000.0
2005-08-19 08:32:00,197.922,197.945,197.898,197.912,64500000.0
2005-08-19 08:33:00,197.929,198.0,197.929,197.984,72800000.0
2005-08-19 08:34:00,198.013,198.02,197.993,198.02,49500000.0
2005-08-19 08:35:00,197.97,197.976,197.947,197.976,18100000.0
2005-08-19 08:36:00,197.975,198.005,197.97,197.97,50800000.0
2005-08-19 08:37:00,197.949,197.959,197.909,197.959,56300000.0
2005-08-19 08:38:00,197.971,197.989,197.948,197.98,81000000.0
2005-08-19 08:39:00,198.012,198.037,198.012,198.025,51499999.0
2005-08-19 08:40:00,198.028,198.033,198.003,198.033,25700000.0
2005-08-19 08:41:00,198.039,198.06,198.028,198.055,71300000.0
2005-08-19 08:42:00,198.078,198.092,198.042,198.055,67100000.0
2005-08-19 08:43:00,198.035,198.07,198.022,198.041,53400000.0
2005-08-19 08:44:00,198.061,198.078,198.017,198.018,63700000.0
2005-08-19 08:45:00,197.971,198.019,197.963,198.0,45800000.0
2005-08-19 08:46:00,198.005,198.018,197.961,197.965,31900000.0
2005-08-19 08:47:00,197.954,197.963,197.929,197.929,16300000.0
2005-08-19 08:48:00,197.898,197.898,197.838,197.838,20200000.0
2005-08-19 08:49:00,197.819,197.85,197.809,197.85,30200000.0
2005-08-19 08:50:00,197.855,197.922,197.855,197.922,50200000.0
2005-08-19 08:51:00,197.917,197.917,197.889,197.9,51100000.0
2005-08-19 08:52:00,197.905,197.905,197.816,197.89,42500000.0
2005-08-19 08:53:00,197.864,197.864,197.837,197.847,35700000.0
2005-08-19 08:54:00,197.865,197.875,197.824,197.852,47899999.0
2005-08-19 08:55:00,197.857,197.874,197.851,197.865,32300000.0
2005-08-19 08:56:00,197.835,197.86,197.829,197.845,43200000.0
2005-08-19 08:57:00,197.825,197.838,197.812,197.823,58800000.0
2005-08-19 08:58:00,197.821,197.87,197.81,197.851,88000000.0
2005-08-19 08:59:00,197.872,197.915,197.87,197.902,71100002.0
2005-08-19 09:00:00,197.87,197.925,197.844,197.925,80700000.0
2005-08-19 09:01:00,197.9,197.959,197.9,197.959,34300000.0
2005-08-19 09:02:00,197.977,197.987,197.935,197.935,46000001.0
2005-08-19 09:03:00,197.952,197.971,197.933,197.963,68100000.0
2005-08-19 09:04:00,197.965,197.975,197.957,197.975,45000000.0
2005-08-19 09:05:00,197.98,198.004,197.98,197.993,106699999.0
2005-08-19 09:06:00,197.969,197.993,197.962,197.962,78999999.0
2005-08-19 09:07:00,197.932,197.956,197.903,197.925,74600000.0
2005-08-19 09:08:00,197.901,197.925,197.888,197.913,33600000.0
2005-08-19 09:09:00,197.95,197.959,197.907,197.939,64999999.0
2005-08-19 09:10:00,197.992,197.992,197.931,197.953,34200000.0
2005-08-19 09:11:00,197.975,197.98,197.944,197.972,69100000.0
2005-08-19 09:12:00,197.964,198.003,197.937,197.937,55400000.0
2005-08-19 09:13:00,197.978,198.002,197.974,198.002,32900000.0
2005-08-19 09:14:00,198.017,198.045,198.017,198.02,38300000.0
2005-08-19 09:15:00,198.04,198.041,198.017,198.03,57300001.0
2005-08-19 09:16:00,198.008,198.03,197.982,198.03,76400000.0
2005-08-19 09:17:00,198.005,198.007,197.972,198.003,75500000.0
2005-08-19 09:18:00,198.027,198.04,197.986,197.998,86900000.0
2005-08-19 09:19:00,197.996,198.0,197.961,197.975,40900000.0
2005-08-19 09:20:00,197.996,197.996,197.937,197.937,81599998.0
2005-08-19 09:21:00,197.954,198.004,197.954,197.999,33500000.0
2005-08-19 09:22:00,198.013,198.013,197.946,197.963,110800002.0
2005-08-19 09:23:00,197.972,197.972,197.934,197.94,45799999.0
2005-08-19 09:24:00,197.931,197.965,197.891,197.891,88600000.0
2005-08-19 09:25:00,197.898,197.898,197.873,197.878,83800000.0
2005-08-19 09:26:00,197.868,197.882,197.845,197.845,56500000.0
2005-08-19 09:27:00,197.85,197.859,197.832,197.842,39400000.0
2005-08-19 09:28:00,197.859,197.883,197.82,197.838,49000000.0
2005-08-19 09:29:00,197.815,197.848,197.815,197.846,108699998.0
2005-08-19 09:30:00,197.862,197.865,197.845,197.855,43700000.0
2005-08-19 09:31:00,197.869,197.883,197.853,197.87,74300000.0
2005-08-19 09:32:00,197.905,197.922,197.879,197.879,93700001.0
2005-08-19 09:33:00,197.914,197.917,197.875,197.875,42500000.0
2005-08-19 09:34:00,197.904,197.913,197.877,197.907,88900000.0
2005-08-19 09:35:00,197.942,197.976,197.903,197.953,72999999.0
2005-08-19 09:36:00,197.952,198.026,197.946,198.026,42600000.0
2005-08-19 09:37:00,198.063,198.091,198.022,198.091,76000000.0
2005-08-19 09:38:00,198.048,198.1,198.048,198.07,29300000.0
2005-08-19 09:39:00,198.045,198.064,198.036,198.059,45200000.0
2005-08-19 09:40:00,198.034,198.058,198.027,198.043,55799999.0
2005-08-19 09:41:00,198.029,198.062,198.029,198.062,28400000.0
2005-08-19 09:42:00,198.067,198.068,198.023,198.064,57100000.0
2005-08-19 09:43:00,198.065,198.085,198.048,198.085,68000000.0
2005-08-19 09:44:00,198.093,198.161,198.093,198.142,65299999.0
2005-08-19 09:45:00,198.159,198.161,198.087,198.144,48899999.0
2005-08-19 09:46:00,198.141,198.191,198.122,198.172,53400000.0
2005-08-19 09:47:00,198.181,198.197,198.162,198.172,86800000.0
2005-08-19 09:48:00,198.186,198.263,198.181,198.263,41000000.0
2005-08-19 09:49:00,198.235,198.284,198.235,198.281,32600000.0
2005-08-19 09:50:00,198.294,198.303,198.271,198.273,36200000.0
2005-08-19 09:51:00,198.267,198.267,198.194,198.194,40600000.0
2005-08-19 09:52:00,198.211,198.219,198.197,198.197,33700000.0
2005-08-19 09:53:00,198.192,198.2,198.159,198.192,109800002.0
2005-08-19 09:54:00,198.192,198.208,198.174,198.208,53300000.0
2005-08-19 09:55:00,198.217,198.266,198.214,198.255,37999999.0
2005-08-19 09:56:00,198.258,198.287,198.216,198.287,47100000.0
2005-08-19 09:57:00,198.253,198.276,198.227,198.227,75699998.0
2005-08-19 09:58:00,198.223,198.254,198.223,198.241,90500002.0
2005-08-19 09:59:00,198.229,198.254,198.217,198.254,43700000.0
2005-08-19 10:00:00,198.251,198.269,198.239,198.247,37800000.0
2005-08-19 10:01:00,198.246,198.246,198.196,198.208,33400000.0
2005-08-19 10:02:00,198.234,198.234,198.211,198.215,71300000.0
2005-08-19 10:03:00,198.189,198.203,198.173,198.203,47700000.0
2005-08-19 10:04:00,198.194,198.217,198.16,198.16,64699999.0
2005-08-19 10:05:00,198.176,198.208,198.176,198.178,64000001.0
2005-08-19 10:06:00,198.185,198.189,198.14,198.148,25900000.0
2005-08-19 10:07:00,198.164,198.171,198.153,198.164,41800000.0
2005-08-19 10:08:00,198.159,198.192,198.15,198.192,48300000.0
2005-08-19 10:09:00,198.134,198.174,198.133,198.155,25000000.0
2005-08-19 10:10:00,198.179,198.207,198.172,198.207,40600001.0
2005-08-19 10:11:00,198.194,198.221,198.194,198.221,38200000.0
2005-08-19 10:12:00,198.186,198.219,198.175,198.215,37400000.0
2005-08-19 10:13:00,198.179,198.183,198.155,198.163,56700001.0
2005-08-19 10:14:00,198.216,198.225,198.194,198.225,61500001.0
2005-08-19 10:15:00,198.249,198.272,198.233,198.272,60100001.0
2005-08-19 10:16:00,198.258,198.315,198.258,198.302,58400000.0
2005-08-19 10:17:00,198.235,198.286,198.23,198.286,46200000.0
2005-08-19 10:18:00,198.298,198.311,198.288,198.303,66700000.0
2005-08-19 10:19:00,198.276,198.276,198.212,198.232,38800000.0
2005-08-19 10:20:00,198.231,198.244,198.198,198.213,68900000.0
2005-08-19 10:21:00,198.193,198.22,198.138,198.138,69700001.0
2005-08-19 10:22:00,198.156,198.162,198.13,198.133,42400000.0
2005-08-19 10:23:00,198.136,198.173,198.116,198.173,66900000.0
2005-08-19 10:24:00,198.152,198.171,198.133,198.171,25300000.0
2005-08-19 10:25:00,198.166,198.183,198.144,198.16,46300000.0
2005-08-19 10:26:00,198.169,198.182,198.117,198.13,46699999.0
2005-08-19 10:27:00,198.134,198.152,198.109,198.145,47300000.0
2005-08-19 10:28:00,198.155,198.183,198.147,198.16,71300000.0
2005-08-19 10:29:00,198.166,198.166,198.142,198.147,84099999.0
2005-08-19 10:30:00,198.153,198.169,198.144,198.144,48800000.0
2005-08-19 10:31:00,198.157,198.164,198.115,198.122,37300000.0
2005-08-19 10:32:00,198.123,198.167,198.123,198.15,54700000.0
2005-08-19 10:33:00,198.166,198.216,198.166,198.192,88799998.0
2005-08-19 10:34:00,198.214,198.236,198.214,198.218,7200000.0
2005-08-19 10:35:00,198.225,198.243,198.225,198.228,51800000.0
2005-08-19 10:36:00,198.246,198.251,198.208,198.208,70100000.0
2005-08-19 10:37:00,198.209,198.221,198.18,198.18,34600000.0
2005-08-19 10:38:00,198.203,198.203,198.17,198.188,97699999.0
2005-08-19 10:39:00,198.191,198.202,198.169,198.172,87300001.0
2005-08-19 10:40:00,198.169,198.185,198.153,198.161,58300000.0
2005-08-19 10:41:00,198.173,198.207,198.168,198.2,29500000.0
2005-08-19 10:42:00,198.178,198.178,198.128,198.141,65700000.0
2005-08-19 10:43:00,198.148,198.181,198.145,198.145,70100000.0
2005-08-19 10:44:00,198.142,198.148,198.103,198.143,55099999.0
2005-08-19 10:45:00,198.133,198.174,198.124,198.174,37200000.0
2005-08-19 10:46:00,198.155,198.167,198.149,198.151,27100000.0
2005-08-19 10:47:00,198.163,198.172,198.15,198.15,54700000.0
2005-08-19 10:48:00,198.127,198.138,198.092,198.127,23400000.0
2005-08-19 10:49:00,198.096,198.157,198.085,198.144,90100001.0
2005-08-19 10:50:00,198.183,198.186,198.137,198.176,48900000.0
2005-08-19 10:51:00,198.177,198.177,198.112,198.15,47200000.0
2005-08-19 10:52:00,198.185,198.206,198.167,198.197,29800000.0
2005-08-19 10:53:00,198.157,198.234,198.157,198.228,42600000.0
2005-08-19 10:54:00,198.211,198.26,198.21,198.26,27900000.0
2005-08-19 10:55:00,198.275,198.275,198.236,198.24,29700000.0
2005-08-19 10:56:00,198.209,198.234,198.193,198.214,27100000.0
2005-08-19 10:57:00,198.23,198.239,198.23,198.239,56400000.0
2005-08-19 10:58:00,198.226,198.271,198.212,198.263,75100000.0
2005-08-19 10:59:00,198.249,198.262,198.234,198.262,24000000.0
2005-08-19 11:00:00,198.287,198.289,198.226,198.226,27000000.0
2005-08-19 11:01:00,198.294,198.299,198.269,198.284,58800000.0
2005-08-19 11:02:00,198.287,198.296,198.258,198.296,33100000.0
2005-08-19 11:03:00,198.297,198.309,198.276,198.282,30400000.0
2005-08-19 11:04:00,198.302,198.302,198.223,198.243,58900000.0
2005-08-19 11:05:00,198.269,198.289,198.26,198.275,39800000.0
2005-08-19 11:06:00,198.31,198.319,198.28,198.319,57600001.0
2005-08-19 11:07:00,198.329,198.37,198.329,198.35,31200000.0
2005-08-19 11:08:00,198.308,198.363,198.308,198.331,29500000.0
2005-08-19 11:09:00,198.325,198.345,198.319,198.33,55400001.0
2005-08-19 11:10:00,198.326,198.364,198.326,198.352,57800001.0
2005-08-19 11:11:00,198.362,198.38,198.328,198.335,56500000.0
2005-08-19 11:12:00,198.348,198.358,198.334,198.351,61100000.0
2005-08-19 11:13:00,198.331,198.376,198.314,198.349,59200001.0
2005-08-19 11:14:00,198.359,198.369,198.352,198.362,52000000.0
2005-08-19 11:15:00,198.294,198.359,198.288,198.359,34000000.0
2005-08-19 11:16:00,198.376,198.437,198.366,198.437,71400001.0
2005-08-19 11:17:00,198.448,198.55,198.446,198.55,42699999.0
2005-08-19 11:18:00,198.523,198.567,198.506,198.567,12200000.0
2005-08-19 11:19:00,198.606,198.608,198.567,198.584,86299999.0
2005-08-19 11:20:00,198.584,198.607,198.564,198.564,68700001.0
2005-08-19 11:21:00,198.558,198.566,198.549,198.566,35600000.0
2005-08-19 11:22:00,198.554,198.611,198.548,198.611,41800000.0
2005-08-19 11:23:00,198.611,198.627,198.6,198.61,45899999.0
2005-08-19 11:24:00,198.6,198.602,198.589,198.597,30300000.0
2005-08-19 11:25:00,198.602,198.625,198.585,198.595,40300000.0
2005-08-19 11:26:00,198.579,198.625,198.579,198.625,46500000.0
2005-08-19 11:27:00,198.634,198.693,198.634,198.673,40500000.0
2005-08-19 11:28:00,198.647,198.647,198.607,198.607,30600001.0
2005-08-19 11:29:00,198.596,198.617,198.573,198.614,63599999.0
2005-08-19 11:30:00,198.608,198.612,198.585,198.585,61900001.0
2005-08-19 11:31:00,198.589,198.599,198.564,198.586,62100000.0
2005-08-19 11:32:00,198.583,198.595,198.563,198.577,81600001.0
2005-08-19 11:33:00,198.582,198.594,198.539,198.539,57700000.0
2005-08-19 11:34:00,198.518,198.527,198.507,198.525,71300001.0
2005-08-19 11:35:00,198.496,198.496,198.475,198.485,31500000.0
2005-08-19 11:36:00,198.478,198.544,198.468,198.498,58100000.0
2005-08-19 11:37:00,198.499,198.546,198.499,198.537,55500000.0
2005-08-19 11:38:00,198.49,198.507,198.458,198.489,39500000.0
2005-08-19 11:39:00,198.473,198.509,198.466,198.476,42200000.0
2005-08-19 11:40:00,198.464,198.483,198.448,198.477,80799999.0
2005-08-19 11:41:00,198.481,198.501,198.481,198.501,25100000.0
2005-08-19 11:42:00,198.5,198.53,198.492,198.53,46100000.0
2005-08-19 11:43:00,198.526,198.542,198.492,198.492,71999999.0
2005-08-19 11:44:00,198.485,198.487,198.446,198.487,82199999.0
2005-08-19 11:45:00,198.465,198.496,198.458,198.493,59200000.0
2005-08-19 11:46:00,198.502,198.504,198.456,198.482,35600000.0
2005-08-19 11:47:00,198.487,198.489,198.475,198.477,46700000.0
2005-08-19 11:48:00,198.479,198.5,198.478,198.486,25500000.0
2005-08-19 11:49:00,198.435,198.458,198.416,198.458,62300000.0
2005-08-19 11:50:00,198.455,198.463,198.422,198.422,24600000.0
2005-08-19 11:51:00,198.423,198.477,198.413,198.44,45500000.0
2005-08-19 11:52:00,198.42,198.42,198.386,198.393,41100000.0
2005-08-19 11:53:00,198.412,198.421,198.386,198.395,89000000.0
2005-08-19 11:54:00,198.4,198.42,198.36,198.373,32600000.0
2005-08-19 11:55:00,198.408,198.426,198.346,198.346,43500000.0
2005-08-19 11:56:00,198.322,198.357,198.313,198.355,57000001.0
2005-08-19 11:57:00,198.319,198.327,198.293,198.32,46000000.0
2005-08-19 11:58:00,198.326,198.351,198.316,198.32,46500000.0
2005-08-19 11:59:00,198.341,198.361,198.32,198.349,47099999.0
2005-08-19 12:00:00,198.36,198.373,198.333,198.373,32000000.0
2005-08-19 12:01:00,198.38,198.404,198.353,198.353,50800001.0
2005-08-19 12:02:00,198.372,198.373,198.34,198.357,59900000.0
2005-08-19 12:03:00,198.363,198.418,198.34,198.407,19100000.0
2005-08-19 12:04:00,198.416,198.416,198.36,198.388,47500000.0
2005-08-19 12:05:00,198.397,198.419,198.396,198.402,49400000.0
2005-08-19 12:06:00,198.416,198.455,198.405,198.422,102400000.0
2005-08-19 12:07:00,198.426,198.475,198.426,198.464,60600000.0
2005-08-19 12:08:00,198.437,198.437,198.394,198.403,34700000.0
2005-08-19 12:09:00,198.406,198.42,198.387,198.387,28800000.0
2005-08-19 12:10:00,198.426,198.429,198.379,198.422,34100000.0
2005-08-19 12:11:00,198.435,198.469,198.435,198.442,87400001.0
2005-08-19 12:12:00,198.435,198.473,198.411,198.473,82000001.0
2005-08-19 12:13:00,198.467,198.467,198.387,198.446,32000000.0
2005-08-19 12:14:00,198.445,198.451,198.426,198.43,101299999.0
2005-08-19 12:15:00,198.436,198.445,198.411,198.411,44900000.0
2005-08-19 12:16:00,198.435,198.441,198.381,198.441,89600000.0
2005-08-19 12:17:00,198.464,198.483,198.412,198.483,60500000.0
2005-08-19 12:18:00,198.487,198.496,198.444,198.481,87900000.0
2005-08-19 12:19:00,198.457,198.479,198.457,198.479,47300000.0
2005-08-19 12:20:00,198.517,198.52,198.461,198.493,25900000.0
2005-08-19 12:21:00,198.488,198.5,198.452,198.475,105200001.0
2005-08-19 12:22:00,198.467,198.507,198.436,198.507,39900001.0
2005-08-19 12:23:00,198.562,198.575,198.561,198.568,13800000.0
2005-08-19 12:24:00,198.541,198.552,198.519,198.54,47900000.0
2005-08-19 12:25:00,198.523,198.523,198.501,198.516,59300001.0
2005-08-19 12:26:00,198.501,198.542,198.48,198.542,26600000.0
2005-08-19 12:27:00,198.501,198.516,198.485,198.497,42200000.0
2005-08-19 12:28:00,198.527,198.527,198.484,198.491,51300000.0
2005-08-19 12:29:00,198.487,198.489,198.429,198.429,50600000.0
2005-08-19 12:30:00,198.475,198.483,198.444,198.468,61600001.0
2005-08-19 12:31:00,198.477,198.511,198.459,198.511,32700000.0
2005-08-19 12:32:00,198.507,198.507,198.412,198.458,62300000.0
2005-08-19 12:33:00,198.467,198.467,198.377,198.415,47300000.0
2005-08-19 12:34:00,198.413,198.454,198.396,198.436,49200000.0
2005-08-19 12:35:00,198.446,198.458,198.383,198.436,61700001.0
2005-08-19 12:36:00,198.435,198.474,198.425,198.462,66500000.0
2005-08-19 12:37:00,198.447,198.461,198.411,198.453,61100000.0
2005-08-19 12:38:00,198.464,198.468,198.445,198.459,56000000.0
2005-08-19 12:39:00,198.44,198.445,198.426,198.435,82899999.0
2005-08-19 12:40:00,198.427,198.427,198.403,198.404,36299999.0
2005-08-19 12:41:00,198.399,198.399,198.348,198.386,64899999.0
2005-08-19 12:42:00,198.399,198.422,198.359,198.359,92800000.0
2005-08-19 12:43:00,198.363,198.381,198.341,198.36,35900000.0
2005-08-19 12:44:00,198.365,198.386,198.341,198.354,38800000.0
2005-08-19 12:45:00,198.377,198.383,198.337,198.383,33100000.0
2005-08-19 12:46:00,198.401,198.412,198.386,198.387,48899999.0
2005-08-19 12:47:00,198.399,198.399,198.343,198.387,78400001.0
2005-08-19 12:48:00,198.361,198.405,198.361,198.393,23800000.0
2005-08-19 12:49:00,198.371,198.391,198.345,198.352,102199998.0
2005-08-19 12:50:00,198.367,198.391,198.348,198.391,89900000.0
2005-08-19 12:51:00,198.376,198.391,198.369,198.391,40800000.0
2005-08-19 12:52:00,198.378,198.405,198.364,198.387,50800001.0
2005-08-19 12:53:00,198.399,198.417,198.385,198.385,55699999.0
2005-08-19 12:54:00,198.415,198.415,198.341,198.384,61500000.0
2005-08-19 12:55:00,198.375,198.375,198.341,198.345,44199999.0
2005-08-19 12:56:00,198.323,198.376,198.323,198.357,57700000.0
2005-08-19 12:57:00,198.345,198.379,198.328,198.359,25500000.0
2005-08-19 12:58:00,198.351,198.393,198.322,198.322,88400001.0
2005-08-19 12:59:00,198.367,198.38,198.348,198.38,45300000.0
2005-08-19 13:00:00,198.375,198.4,198.337,198.344,33500000.0
2005-08-19 13:01:00,198.357,198.391,198.357,198.371,40700000.0
2005-08-19 13:02:00,198.359,198.374,198.348,198.368,58699999.0
2005-08-19 13:03:00,198.364,198.38,198.343,198.343,56700000.0
2005-08-19 13:04:00,198.341,198.341,198.265,198.265,52100000.0
2005-08-19 13:05:00,198.332,198.337,198.311,198.337,46300000.0
2005-08-19 13:06:00,198.34,198.373,198.339,198.342,27600000.0
2005-08-19 13:07:00,198.36,198.368,198.326,198.367,18600000.0
2005-08-19 13:08:00,198.381,198.442,198.381,198.442,29499999.0
2005-08-19 13:09:00,198.459,198.459,198.43,198.43,71100000.0
2005-08-19 13:10:00,198.408,198.435,198.388,198.409,75799999.0
2005-08-19 13:11:00,198.397,198.407,198.371,198.371,21000000.0
2005-08-19 13:12:00,198.42,198.428,198.357,198.36,67400000.0
2005-08-19 13:13:00,198.444,198.466,198.4,198.4,38800000.0
2005-08-19 13:14:00,198.45,198.461,198.413,198.461,88800001.0
2005-08-19 13:15:00,198.427,198.485,198.407,198.485,125500000.0
2005-08-19 13:16:00,198.481,198.483,198.409,198.483,59200000.0
2005-08-19 13:17:00,198.492,198.492,198.468,198.473,80700000.0
2005-08-19 13:18:00,198.5,198.503,198.484,198.503,40400000.0
2005-08-19 13:19:00,198.506,198.522,198.49,198.49,61800001.0
2005-08-19 13:20:00,198.5,198.5,198.426,198.452,80000001.0
2005-08-19 13:21:00,198.491,198.507,198.436,198.456,64700000.0
2005-08-19 13:22:00,198.47,198.495,198.467,198.484,35100000.0
2005-08-19 13:23:00,198.491,198.491,198.434,198.451,82400001.0
2005-08-19 13:24:00,198.459,198.482,198.455,198.482,72100000.0
2005-08-19 13:25:00,198.433,198.451,198.433,198.441,36000000.0
2005-08-19 13:26:00,198.428,198.439,198.382,198.434,51500000.0
2005-08-19 13:27:00,198.432,198.447,198.4,198.4,26700000.0
2005-08-19 13:28:00,198.373,198.411,198.373,198.397,84200001.0
2005-08-19 13:29:00,198.396,198.407,198.367,198.387,37700001.0
2005-08-19 13:30:00,198.392,198.412,198.389,198.405,56200000.0
2005-08-19 13:31:00,198.375,198.375,198.295,198.298,41400001.0
2005-08-19 13:32:00,198.288,198.288,198.244,198.247,88000001.0
2005-08-19 13:33:00,198.248,198.248,198.23,198.239,33700000.0
2005-08-19 13:34:00,198.238,198.262,198.208,198.235,22400000.0
2005-08-19 13:35:00,198.229,198.229,198.17,198.17,57400000.0
2005-08-19 13:36:00,198.237,198.254,198.195,198.235,87000000.0
2005-08-19 13:37:00,198.21,198.21,198.195,198.195,6000000.0
2005-08-19 13:38:00,198.161,198.192,198.161,198.177,34200000.0
2005-08-19 13:39:00,198.194,198.194,198.16,198.177,39899999.0
2005-08-19 13:40:00,198.162,198.186,198.145,198.171,58200000.0
2005-08-19 13:41:00,198.18,198.187,198.163,198.176,70499999.0
2005-08-19 13:42:00,198.191,198.222,198.183,198.216,47100000.0
2005-08-19 13:43:00,198.227,198.262,198.227,198.245,56300000.0
2005-08-19 13:44:00,198.239,198.269,198.231,198.269,49100000.0
2005-08-19 13:45:00,198.262,198.296,198.215,198.215,55300000.0
2005-08-19 13:46:00,198.27,198.3,198.254,198.254,49200000.0
2005-08-19 13:47:00,198.25,198.262,198.214,198.23,66200000.0
2005-08-19 13:48:00,198.226,198.229,198.192,198.214,36700000.0
2005-08-19 13:49:00,198.225,198.225,198.196,198.22,51900000.0
2005-08-19 13:50:00,198.222,198.222,198.194,198.222,33600000.0
2005-08-19 13:51:00,198.215,198.221,198.191,198.202,55200000.0
2005-08-19 13:52:00,198.184,198.209,198.173,198.209,32600001.0
2005-08-19 13:53:00,198.219,198.221,198.203,198.206,50300000.0
2005-08-19 13:54:00,198.21,198.21,198.136,198.145,53900000.0
2005-08-19 13:55:00,198.215,198.25,198.215,198.25,32500000.0
2005-08-19 13:56:00,198.192,198.252,198.192,198.246,23900000.0
2005-08-19 13:57:00,198.235,198.262,198.206,198.262,44700000.0
2005-08-19 13:58:00,198.248,198.283,198.236,198.283,41700000.0
2005-08-19 13:59:00,198.282,198.282,198.231,198.25,27900000.0
2005-08-19 14:00:00,198.25,198.273,198.215,198.255,68400000.0
2005-08-19 14:01:00,198.268,198.277,198.246,198.25,29300000.0
2005-08-19 14:02:00,198.232,198.25,198.203,198.228,39600000.0
2005-08-19 14:03:00,198.217,198.283,198.217,198.283,60600000.0
2005-08-19 14:04:00,198.279,198.295,198.226,198.295,78599999.0
2005-08-19 14:05:00,198.274,198.313,198.253,198.304,38900000.0
2005-08-19 14:06:00,198.312,198.329,198.264,198.288,61700000.0
2005-08-19 14:07:00,198.279,198.284,198.245,198.271,53000001.0
2005-08-19 14:08:00,198.259,198.275,198.245,198.273,42200000.0
2005-08-19 14:09:00,198.272,198.272,198.185,198.227,86299999.0
2005-08-19 14:10:00,198.233,198.234,198.2,198.2,47400000.0
2005-08-19 14:11:00,198.177,198.188,198.122,198.188,68100000.0
2005-08-19 14:12:00,198.159,198.211,198.147,198.211,40400000.0
2005-08-19 14:13:00,198.148,198.174,198.111,198.162,46700000.0
2005-08-19 14:14:00,198.163,198.228,198.151,198.228,75300000.0
2005-08-19 14:15:00,198.228,198.24,198.203,198.224,49800001.0
2005-08-19 14:16:00,198.234,198.258,198.212,198.253,21700000.0
2005-08-19 14:17:00,198.256,198.269,198.234,198.238,55500001.0
2005-08-19 14:18:00,198.233,198.263,198.222,198.263,25000000.0
2005-08-19 14:19:00,198.31,198.319,198.261,198.278,61700000.0
2005-08-19 14:20:00,198.288,198.312,198.274,198.312,73300001.0
2005-08-19 14:21:00,198.303,198.352,198.291,198.352,77100000.0
2005-08-19 14:22:00,198.362,198.37,198.325,198.357,67100000.0
2005-08-19 14:23:00,198.361,198.361,198.347,198.359,37199999.0
2005-08-19 14:24:00,198.362,198.362,198.3,198.3,48400000.0
2005-08-19 14:25:00,198.322,198.342,198.31,198.322,68400000.0
2005-08-19 14:26:00,198.316,198.35,198.303,198.33,69300000.0
2005-08-19 14:27:00,198.347,198.357,198.3,198.323,43400000.0
2005-08-19 14:28:00,198.314,198.333,198.307,198.324,64400000.0
2005-08-19 14:29:00,198.333,198.375,198.333,198.341,51200000.0
2005-08-19 14:30:00,198.319,198.366,198.319,198.366,64300000.0
2005-08-19 14:31:00,198.366,198.389,198.346,198.389,14200000.0
2005-08-19 14:32:00,198.384,198.403,198.358,198.358,26000000.0
2005-08-19 14:33:00,198.36,198.362,198.304,198.309,60900000.0
2005-08-19 14:34:00,198.33,198.337,198.294,198.324,38400000.0
2005-08-19 14:35:00,198.322,198.337,198.296,198.337,16000000.0
2005-08-19 14:36:00,198.345,198.364,198.332,198.363,45000000.0
2005-08-19 14:37:00,198.346,198.375,198.346,198.353,38400000.0
2005-08-19 14:38:00,198.354,198.371,198.341,198.346,53800001.0
2005-08-19 14:39:00,198.396,198.414,198.369,198.385,50600001.0
2005-08-19 14:40:00,198.376,198.388,198.357,198.379,69500001.0
2005-08-19 14:41:00,198.388,198.416,198.377,198.396,52700000.0
2005-08-19 14:42:00,198.385,198.396,198.375,198.396,39300000.0
2005-08-19 14:43:00,198.399,198.402,198.346,198.346,30500000.0
2005-08-19 14:44:00,198.369,198.413,198.359,198.413,50400000.0
2005-08-19 14:45:00,198.404,198.415,198.375,198.375,60999999.0
2005-08-19 14:46:00,198.383,198.407,198.383,198.397,49700001.0
2005-08-19 14:47:00,198.403,198.411,198.377,198.377,44700001.0
2005-08-19 14:48:00,198.363,198.419,198.363,198.412,33000000.0
2005-08-19 14:49:00,198.378,198.378,198.334,198.344,25600000.0
2005-08-19 14:50:00,198.343,198.345,198.309,198.317,95100001.0
2005-08-19 14:51:00,198.312,198.329,198.264,198.301,67000000.0
2005-08-19 14:52:00,198.299,198.324,198.283,198.313,47600000.0
2005-08-19 14:53:00,198.31,198.356,198.31,198.338,44600000.0
2005-08-19 14:54:00,198.326,198.332,198.282,198.306,77900001.0
2005-08-19 14:55:00,198.302,198.308,198.264,198.264,54400000.0
2005-08-19 14:56:00,198.256,198.284,198.245,198.252,66300000.0
2005-08-19 14:57:00,198.262,198.296,198.262,198.293,38099999.0
2005-08-19 14:58:00,198.313,198.318,198.286,198.305,75700000.0
2005-08-19 14:59:00,198.283,198.315,198.263,198.315,30400000.0
2005-08-19 15:00:00,198.347,198.358,198.34,198.349,60499999.0
2005-08-19 15:01:00,198.334,198.377,198.322,198.365,43600000.0
2005-08-19 15:02:00,198.371,198.384,198.35,198.384,30100000.0
2005-08-19 15:03:00,198.379,198.39,198.364,198.383,30200000.0
2005-08-19 15:04:00,198.389,198.426,198.385,198.426,35800000.0
2005-08-19 15:05:00,198.429,198.463,198.422,198.444,46000001.0
2005-08-19 15:06:00,198.434,198.443,198.4,198.403,35100000.0
2005-08-19 15:07:00,198.405,198.448,198.405,198.437,62800000.0
2005-08-19 15:08:00,198.452,198.456,198.419,198.42,40300000.0
2005-08-19 15:09:00,198.399,198.406,198.377,198.39,27800000.0
2005-08-19 15:10:00,198.374,198.389,198.366,198.373,54900000.0
2005-08-19 15:11:00,198.382,198.395,198.354,198.395,51000000.0
2005-08-19 15:12:00,198.344,198.371,198.34,198.367,46600000.0
2005-08-19 15:13:00,198.354,198.369,198.344,198.358,69900000.0
2005-08-19 15:14:00,198.338,198.354,198.323,198.349,62900000.0
2005-08-19 15:15:00,198.352,198.368,198.331,198.353,24500000.0
2005-08-19 15:16:00,198.349,198.349,198.328,198.348,34300000.0
2005-08-19 15:17:00,198.338,198.341,198.302,198.302,41300000.0
2005-08-19 15:18:00,198.284,198.296,198.228,198.27,40500000.0
2005-08-19 15:19:00,198.289,198.289,198.26,198.268,74499999.0
2005-08-19 15:20:00,198.269,198.289,198.263,198.269,35100000.0
2005-08-19 15:21:00,198.268,198.283,198.264,198.283,40800000.0
2005-08-19 15:22:00,198.304,198.324,198.257,198.31,40399999.0
2005-08-19 15:23:00,198.331,198.37,198.331,198.353,40200000.0
2005-08-19 15:24:00,198.347,198.354,198.333,198.333,59400000.0
2005-08-19 15:25:00,198.325,198.368,198.308,198.368,26500000.0
2005-08-19 15:26:00,198.351,198.351,198.317,198.33,51000000.0
2005-08-19 15:27:00,198.331,198.36,198.328,198.345,51600000.0
2005-08-19 15:28:00,198.328,198.332,198.287,198.332,39900000.0
2005-08-19 15:29:00,198.291,198.306,198.28,198.283,51100000.0
2005-08-19 15:30:00,198.263,198.275,198.241,198.271,30600000.0
2005-08-19 15:31:00,198.25,198.319,198.245,198.245,73400000.0
2005-08-19 15:32:00,198.258,198.282,198.232,198.234,67900000.0
2005-08-19 15:33:00,198.236,198.251,198.205,198.205,48500000.0
2005-08-19 15:34:00,198.252,198.255,198.249,198.255,47300000.0
2005-08-19 15:35:00,198.272,198.275,198.234,198.261,33400000.0
2005-08-19 15:36:00,198.247,198.247,198.208,198.21,20800000.0
2005-08-19 15:37:00,198.2,198.221,198.189,198.189,41100000.0
2005-08-19 15:38:00,198.216,198.244,198.202,198.242,43099999.0
2005-08-19 15:39:00,198.236,198.277,198.228,198.267,52400001.0
2005-08-19 15:40:00,198.259,198.262,198.241,198.25,60600000.0
2005-08-19 15:41:00,198.246,198.269,198.222,198.269,29600000.0
2005-08-19 15:42:00,198.268,198.308,198.255,198.287,72500001.0
2005-08-19 15:43:00,198.271,198.281,198.251,198.259,56400000.0
2005-08-19 15:44:00,198.269,198.269,198.238,198.238,41100000.0
2005-08-19 15:45:00,198.24,198.271,198.184,198.184,32300000.0
2005-08-19 15:46:00,198.232,198.29,198.232,198.279,53700000.0
2005-08-19 15:47:00,198.245,198.268,198.229,198.242,104999999.0
2005-08-19 15:48:00,198.233,198.257,198.214,198.256,71000000.0
2005-08-19 15:49:00,198.237,198.276,198.222,198.276,54300000.0
2005-08-19 15:50:00,198.275,198.275,198.249,198.267,100800002.0
2005-08-19 15:51:00,198.241,198.27,198.23,198.235,51000001.0
2005-08-19 15:52:00,198.214,198.238,198.191,198.236,58200000.0
2005-08-19 15:53:00,198.223,198.232,198.184,198.201,42900000.0
2005-08-19 15:54:00,198.207,198.213,198.197,198.197,48800000.0
2005-08-19 15:55:00,198.161,198.194,198.15,198.192,52800001.0
2005-08-19 15:56:00,198.164,198.175,198.123,198.158,33200000.0
2005-08-19 15:57:00,198.145,198.178,198.126,198.126,31400000.0
2005-08-19 15:58:00,198.167,198.186,198.141,198.186,25200000.0
2005-08-19 15:59:00,198.198,198.223,198.191,198.223,36400000.0
2005-08-19 16:00:00,198.2,198.242,198.183,198.185,43500000.0
2005-08-19 16:01:00,198.185,198.199,198.163,198.163,39900000.0
2005-08-19 16:02:00,198.153,198.197,198.153,198.197,32500000.0
2005-08-19 16:03:00,198.168,198.218,198.164,198.218,27400000.0
2005-08-19 16:04:00,198.231,198.25,198.217,198.236,47300001.0
2005-08-19 16:05:00,198.25,198.271,198.221,198.221,47900000.0
2005-08-19 16:06:00,198.229,198.265,198.222,198.241,27000000.0
2005-08-19 16:07:00,198.214,198.25,198.214,198.224,21800000.0
2005-08-19 16:08:00,198.233,198.251,198.225,198.242,31800000.0
2005-08-19 16:09:00,198.223,198.225,198.204,198.225,29600000.0
2005-08-19 16:10:00,198.222,198.237,198.196,198.218,52200001.0
2005-08-19 16:11:00,198.199,198.199,198.179,198.179,34200000.0
2005-08-19 16:12:00,198.189,198.189,198.164,198.176,22000000.0
2005-08-19 16:13:00,198.175,198.21,198.175,198.21,47700001.0
2005-08-19 16:14:00,198.19,198.19,198.166,198.176,25000000.0
2005-08-19 16:15:00,198.178,198.195,198.166,198.168,47600000.0
2005-08-19 16:16:00,198.149,198.172,198.131,198.172,24000000.0
2005-08-19 16:17:00,198.179,198.179,198.144,198.168,36100000.0
2005-08-19 16:18:00,198.146,198.17,198.145,198.162,47300000.0
2005-08-19 16:19:00,198.189,198.196,198.157,198.176,64400000.0
2005-08-19 16:20:00,198.171,198.189,198.145,198.172,73600000.0
2005-08-19 16:21:00,198.189,198.207,198.162,198.166,87099998.0
2005-08-19 16:22:00,198.177,198.177,198.137,198.143,57100000.0
2005-08-19 16:23:00,198.145,198.18,198.141,198.18,52100000.0
2005-08-19 16:24:00,198.194,198.197,198.174,198.197,41800000.0
2005-08-19 16:25:00,198.201,198.201,198.16,198.198,42800001.0
2005-08-19 16:26:00,198.222,198.257,198.222,198.224,29500000.0
2005-08-19 16:27:00,198.191,198.227,198.185,198.227,45000000.0
2005-08-19 16:28:00,198.231,198.258,198.208,198.258,32600000.0
2005-08-19 16:29:00,198.254,198.254,198.196,198.211,66200000.0
2005-08-19 16:30:00,198.197,198.235,198.163,198.163,62099999.0
2005-08-19 16:31:00,198.159,198.159,198.086,198.15,50800000.0
2005-08-19 16:32:00,198.151,198.185,198.132,198.185,48500000.0
2005-08-19 16:33:00,198.169,198.185,198.137,198.161,60700000.0
2005-08-19 16:34:00,198.175,198.196,198.171,198.196,76400001.0
2005-08-19 16:35:00,198.189,198.223,198.188,198.188,62500000.0
2005-08-19 16:36:00,198.19,198.223,198.155,198.223,66099999.0
2005-08-19 16:37:00,198.255,198.297,198.228,198.297,55700000.0
2005-08-19 16:38:00,198.316,198.332,198.247,198.247,29800000.0
2005-08-19 16:39:00,198.219,198.268,198.209,198.247,31800000.0
2005-08-19 16:40:00,198.218,198.294,198.218,198.265,39100000.0
2005-08-19 16:41:00,198.268,198.314,198.256,198.28,57000000.0
2005-08-19 16:42:00,198.269,198.307,198.247,198.294,50400001.0
2005-08-19 16:43:00,198.296,198.33,198.278,198.312,60500000.0
2005-08-19 16:44:00,198.306,198.306,198.26,198.26,46300000.0
2005-08-19 16:45:00,198.263,198.293,198.26,198.293,65000000.0
2005-08-19 16:46:00,198.269,198.269,198.171,198.171,37300000.0
2005-08-19 16:47:00,198.216,198.263,198.212,198.245,86700001.0
2005-08-19 16:48:00,198.23,198.243,198.21,198.22,55200001.0
2005-08-19 16:49:00,198.232,198.234,198.185,198.216,41100000.0
2005-08-19 16:50:00,198.228,198.232,198.194,198.199,51700000.0
2005-08-19 16:51:00,198.211,198.217,198.169,198.169,79900000.0
2005-08-19 16:52:00,198.148,198.176,198.101,198.101,126399999.0
2005-08-19 16:53:00,198.099,198.131,198.099,198.11,60700000.0
2005-08-19 16:54:00,198.112,198.131,198.111,198.116,59100000.0
2005-08-19 16:55:00,198.14,198.182,198.127,198.182,75699999.0
2005-08-19 16:56:00,198.15,198.18,198.14,198.176,52900000.0
2005-08-19 16:57:00,198.175,198.175,198.135,198.139,60700000.0
2005-08-19 16:58:00,198.148,198.214,198.118,198.214,59100001.0
2005-08-19 16:59:00,198.248,198.314,198.244,198.314,73500001.0
2005-08-19 17:00:00,198.311,198.311,198.263,198.274,28500000.0
2005-08-19 17:01:00,198.309,198.332,198.307,198.315,39200000.0
2005-08-19 17:02:00,198.314,198.336,198.305,198.336,65900000.0
2005-08-19 17:03:00,198.334,198.348,198.326,198.339,70499999.0
2005-08-19 17:04:00,198.359,198.401,198.359,198.399,101600000.0
2005-08-19 17:05:00,198.399,198.401,198.372,198.378,57000000.0
2005-08-19 17:06:00,198.409,198.443,198.409,198.431,66000000.0
2005-08-19 17:07:00,198.428,198.465,198.428,198.442,37100000.0
2005-08-19 17:08:00,198.432,198.438,198.405,198.426,84799999.0
2005-08-19 17:09:00,198.412,198.42,198.389,198.404,32400000.0
2005-08-19 17:10:00,198.365,198.41,198.365,198.377,69299999.0
2005-08-19 17:11:00,198.366,198.381,198.349,198.37,65000000.0
2005-08-19 17:12:00,198.348,198.348,198.239,198.239,32100000.0
2005-08-19 17:13:00,198.228,198.273,198.228,198.265,33100000.0
2005-08-19 17:14:00,198.276,198.278,198.247,198.278,39900000.0
2005-08-19 17:15:00,198.284,198.323,198.254,198.323,36900000.0
2005-08-19 17:16:00,198.331,198.346,198.318,198.336,74699999.0
2005-08-19 17:17:00,198.315,198.352,198.315,198.341,59800000.0
2005-08-19 17:18:00,198.339,198.359,198.333,198.359,42600000.0
2005-08-19 17:19:00,198.376,198.376,198.326,198.326,40100000.0
2005-08-19 17:20:00,198.288,198.335,198.269,198.319,72700001.0
2005-08-19 17:21:00,198.333,198.346,198.32,198.343,48200000.0
2005-08-19 17:22:00,198.344,198.361,198.344,198.361,11600000.0
2005-08-19 17:23:00,198.369,198.376,198.337,198.358,48800000.0
2005-08-19 17:24:00,198.388,198.439,198.388,198.431,42800000.0
2005-08-19 17:25:00,198.408,198.408,198.368,198.386,29900000.0
2005-08-19 17:26:00,198.375,198.382,198.321,198.321,27800000.0
2005-08-19 17:27:00,198.309,198.312,198.301,198.305,19500000.0
2005-08-19 17:28:00,198.281,198.35,198.263,198.34,72000000.0
2005-08-19 17:29:00,198.306,198.344,198.291,198.344,42900000.0
2005-08-19 17:30:00,198.376,198.377,198.334,198.338,61800000.0
2005-08-19 17:31:00,198.337,198.365,198.333,198.363,52800000.0
2005-08-19 17:32:00,198.349,198.372,198.341,198.362,45500000.0
2005-08-19 17:33:00,198.349,198.364,198.309,198.364,25400000.0
2005-08-19 17:34:00,198.4,198.415,198.365,198.41,82800000.0
2005-08-19 17:35:00,198.384,198.402,198.366,198.366,64900000.0
2005-08-19 17:36:00,198.375,198.389,198.336,198.371,83900000.0
2005-08-19 17:37:00,198.302,198.312,198.263,198.282,88100000.0
2005-08-19 17:38:00,198.287,198.293,198.254,198.278,50000000.0
2005-08-19 17:39:00,198.291,198.326,198.291,198.298,28500000.0
2005-08-19 17:40:00,198.246,198.282,198.246,198.282,9500000.0
2005-08-19 17:41:00,198.318,198.326,198.297,198.322,53299999.0
2005-08-19 17:42:00,198.344,198.366,198.33,198.366,53000000.0
2005-08-19 17:43:00,198.367,198.386,198.354,198.383,56600000.0
2005-08-19 17:44:00,198.366,198.403,198.353,198.375,99600001.0
2005-08-19 17:45:00,198.354,198.429,198.33,198.418,31000000.0
2005-08-19 17:46:00,198.392,198.417,198.382,198.399,76700001.0
2005-08-19 17:47:00,198.418,198.42,198.378,198.401,80699999.0
2005-08-19 17:48:00,198.396,198.435,198.393,198.398,41500000.0
2005-08-19 17:49:00,198.43,198.43,198.375,198.393,61600000.0
2005-08-19 17:50:00,198.432,198.446,198.403,198.41,39400000.0
2005-08-19 17:51:00,198.435,198.47,198.396,198.44,35100000.0
2005-08-19 17:52:00,198.426,198.473,198.402,198.473,94000001.0
2005-08-19 17:53:00,198.452,198.452,198.439,198.446,31500001.0
2005-08-19 17:54:00,198.412,198.451,198.399,198.441,43900000.0
2005-08-19 17:55:00,198.459,198.469,198.403,198.403,40700000.0
2005-08-19 17:56:00,198.393,198.408,198.376,198.387,40800000.0
2005-08-19 17:57:00,198.368,198.398,198.361,198.388,28000000.0
2005-08-19 17:58:00,198.365,198.411,198.346,198.397,52500000.0
2005-08-19 17:59:00,198.401,198.414,198.36,198.414,72500000.0
2005-08-19 18:00:00,198.435,198.484,198.417,198.437,50400000.0
2005-08-19 18:01:00,198.436,198.459,198.41,198.423,533600000.0
2005-08-19 18:02:00,198.406,198.423,198.383,198.4,800100001.0
2005-08-19 18:03:00,198.414,198.429,198.361,198.429,522900001.0
2005-08-19 18:04:00,198.408,198.427,198.363,198.363,454600002.0
2005-08-19 18:05:00,198.365,198.365,198.225,198.234,768800002.0
2005-08-19 18:06:00,198.201,198.29,198.201,198.279,620700000.0
2005-08-19 18:07:00,198.302,198.349,198.283,198.348,751599998.0
2005-08-19 18:08:00,198.353,198.389,198.338,198.375,674800000.0
2005-08-19 18:09:00,198.363,198.377,198.352,198.36,503300002.0
2005-08-19 18:10:00,198.365,198.426,198.365,198.426,568100002.0
2005-08-19 18:11:00,198.422,198.422,198.367,198.42,403700000.0
2005-08-19 18:12:00,198.415,198.431,198.377,198.377,269300000.0
2005-08-19 18:13:00,198.378,198.407,198.366,198.373,399600001.0
2005-08-19 18:14:00,198.37,198.426,198.339,198.348,605699999.0
2005-08-19 18:15:00,198.397,198.398,198.312,198.315,656500000.0
2005-08-19 18:16:00,198.314,198.343,198.295,198.314,576000000.0
2005-08-19 18:17:00,198.326,198.355,198.298,198.298,237300002.0
2005-08-19 18:18:00,198.295,198.305,198.272,198.277,308000001.0
2005-08-19 18:19:00,198.254,198.287,198.214,198.263,437800000.0
2005-08-19 18:20:00,198.286,198.291,198.236,198.247,536800002.0
2005-08-19 18:21:00,198.235,198.294,198.186,198.248,606900001.0
2005-08-19 18:22:00,198.284,198.297,198.244,198.266,520900000.0
2005-08-19 18:23:00,198.26,198.27,198.234,198.245,835899998.0
2005-08-19 18:24:00,198.219,198.254,198.188,198.225,490199999.0
2005-08-19 18:25:00,198.246,198.273,198.206,198.228,479699997.0
2005-08-19 18:26:00,198.23,198.263,198.219,198.237,298200000.0
2005-08-19 18:27:00,198.254,198.255,198.223,198.229,475100002.0
2005-08-19 18:28:00,198.248,198.29,198.238,198.258,412600000.0
2005-08-19 18:29:00,198.253,198.277,198.216,198.257,576299998.0
2005-08-19 18:30:00,198.275,198.29,198.226,198.285,290400001.0
2005-08-19 18:31:00,198.301,198.33,198.295,198.314,366300001.0
2005-08-19 18:32:00,198.289,198.314,198.251,198.285,475799997.0
2005-08-19 18:33:00,198.308,198.325,198.256,198.282,454300001.0
2005-08-19 18:34:00,198.273,198.283,198.211,198.222,587099999.0
2005-08-19 18:35:00,198.248,198.303,198.228,198.25,434400001.0
2005-08-19 18:36:00,198.252,198.274,198.2,198.258,385899999.0
2005-08-19 18:37:00,198.269,198.289,198.249,198.249,160700000.0
2005-08-19 18:38:00,198.25,198.269,198.236,198.26,139499999.0
2005-08-19 18:39:00,198.273,198.281,198.221,198.243,100600001.0
2005-08-19 18:40:00,198.228,198.269,198.202,198.26,250100000.0
2005-08-19 18:41:00,198.232,198.264,198.219,198.229,297800001.0
2005-08-19 18:42:00,198.228,198.255,198.225,198.235,255600000.0
2005-08-19 18:43:00,198.234,198.263,198.218,198.24,168100002.0
2005-08-19 18:44:00,198.255,198.315,198.255,198.287,308499999.0
2005-08-19 18:45:00,198.3,198.313,198.276,198.3,170100000.0
2005-08-19 18:46:00,198.298,198.339,198.288,198.315,167099998.0
2005-08-19 18:47:00,198.302,198.311,198.248,198.28,155000002.0
2005-08-19 18:48:00,198.303,198.324,198.268,198.294,165600000.0
2005-08-19 18:49:00,198.29,198.33,198.25,198.294,179399998.0
2005-08-19 18:50:00,198.316,198.354,198.293,198.333,244599999.0
2005-08-19 18:51:00,198.286,198.34,198.265,198.283,213799999.0
2005-08-19 18:52:00,198.353,198.363,198.315,198.363,286400001.0
2005-08-19 18:53:00,198.358,198.358,198.302,198.302,240900001.0
2005-08-19 18:54:00,198.312,198.337,198.225,198.254,164099999.0
2005-08-19 18:55:00,198.239,198.252,198.186,198.2,246300001.0
2005-08-19 18:56:00,198.186,198.222,198.178,198.22,49300000.0
2005-08-19 18:57:00,198.235,198.289,198.193,198.224,177500000.0
2005-08-19 18:58:00,198.228,198.272,198.21,198.237,301899998.0
2005-08-19 18:59:00,198.226,198.282,198.187,198.243,305300000.0
2005-08-19 19:00:00,198.258,198.298,198.258,198.298,63600000.0
2005-08-19 19:01:00,198.283,198.317,198.255,198.265,47500000.0
2005-08-19 19:02:00,198.252,198.252,198.21,198.21,212300000.0
2005-08-19 19:03:00,198.222,198.25,198.211,198.244,292600000.0
2005-08-19 19:04:00,198.248,198.29,198.226,198.29,155500000.0
2005-08-19 19:05:00,198.257,198.257,198.207,198.217,188500000.0
2005-08-19 19:06:00,198.219,198.248,198.21,198.215,396999999.0
2005-08-19 19:07:00,198.228,198.268,198.216,198.246,295700000.0
2005-08-19 19:08:00,198.239,198.3,198.236,198.268,327400000.0
2005-08-19 19:09:00,198.301,198.302,198.205,198.288,163699999.0
2005-08-19 19:10:00,198.291,198.291,198.263,198.279,106200000.0
2005-08-19 19:11:00,198.271,198.274,198.255,198.274,29700000.0
2005-08-19 19:12:00,198.281,198.314,198.278,198.302,69800000.0
2005-08-19 19:13:00,198.29,198.297,198.269,198.28,133000000.0
2005-08-19 19:14:00,198.288,198.288,198.247,198.263,257399998.0
2005-08-19 19:15:00,198.265,198.278,198.219,198.258,265799999.0
2005-08-19 19:16:00,198.309,198.309,198.25,198.258,65300000.0
2005-08-19 19:17:00,198.28,198.296,198.267,198.293,170099999.0
2005-08-19 19:18:00,198.285,198.307,198.228,198.288,211199999.0
2005-08-19 19:19:00,198.295,198.352,198.262,198.352,216300000.0
2005-08-19 19:20:00,198.351,198.372,198.266,198.323,186800001.0
2005-08-19 19:21:00,198.335,198.343,198.289,198.289,127100000.0
2005-08-19 19:22:00,198.299,198.338,198.299,198.314,98099999.0
2005-08-19 19:23:00,198.307,198.364,198.307,198.316,457000000.0
2005-08-19 19:24:00,198.303,198.325,198.287,198.316,112000000.0
2005-08-19 19:25:00,198.326,198.36,198.315,198.329,249400000.0
2005-08-19 19:26:00,198.33,198.384,198.33,198.378,558199998.0
2005-08-19 19:27:00,198.35,198.38,198.304,198.366,312700000.0
2005-08-19 19:28:00,198.33,198.361,198.271,198.324,167700000.0
2005-08-19 19:29:00,198.275,198.337,198.261,198.327,82800000.0
2005-08-19 19:30:00,198.325,198.346,198.308,198.315,288899999.0
2005-08-19 19:31:00,198.352,198.363,198.29,198.363,109199999.0
2005-08-19 19:32:00,198.374,198.374,198.321,198.363,342499999.0
2005-08-19 19:33:00,198.374,198.374,198.338,198.363,199100000.0
2005-08-19 19:34:00,198.336,198.386,198.322,198.386,251800001.0
2005-08-19 19:35:00,198.384,198.396,198.336,198.36,284199998.0
2005-08-19 19:36:00,198.353,198.395,198.348,198.353,246900000.0
2005-08-19 19:37:00,198.356,198.374,198.324,198.368,96400001.0
2005-08-19 19:38:00,198.357,198.417,198.324,198.36,158200000.0
2005-08-19 19:39:00,198.37,198.431,198.37,198.403,176000000.0
2005-08-19 19:40:00,198.405,198.419,198.372,198.397,257800000.0
2005-08-19 19:41:00,198.388,198.394,198.329,198.363,306399998.0
2005-08-19 19:42:00,198.38,198.386,198.361,198.37,184100001.0
2005-08-19 19:43:00,198.383,198.383,198.32,198.348,76900001.0
2005-08-19 19:44:00,198.355,198.388,198.336,198.339,203800000.0
2005-08-19 19:45:00,198.379,198.385,198.299,198.333,120900000.0
2005-08-19 19:46:00,198.36,198.36,198.319,198.349,133899999.0
2005-08-19 19:47:00,198.35,198.35,198.292,198.292,33600000.0
2005-08-19 19:48:00,198.329,198.329,198.27,198.277,236600001.0
2005-08-19 19:49:00,198.285,198.308,198.277,198.289,136900000.0
2005-08-19 19:50:00,198.232,198.322,198.232,198.291,272799999.0
2005-08-19 19:51:00,198.303,198.314,198.255,198.293,148500000.0
2005-08-19 19:52:00,198.3,198.325,198.249,198.294,86000000.0
2005-08-19 19:53:00,198.283,198.32,198.241,198.32,190499997.0
2005-08-19 19:54:00,198.293,198.323,198.291,198.3,184800000.0
2005-08-19 19:55:00,198.313,198.329,198.302,198.304,106200001.0
2005-08-19 19:56:00,198.304,198.326,198.273,198.325,188899997.0
2005-08-19 19:57:00,198.305,198.327,198.264,198.3,131399999.0
2005-08-19 19:58:00,198.286,198.29,198.221,198.221,329200001.0
2005-08-19 19:59:00,198.246,198.286,198.209,198.249,200900000.0
2005-08-19 20:00:00,198.277,198.292,198.274,198.274,114100001.0
2005-08-19 20:01:00,198.275,198.348,198.275,198.307,115600000.0
2005-08-19 20:02:00,198.301,198.323,198.235,198.235,129500000.0
2005-08-19 20:03:00,198.295,198.323,198.284,198.287,99700000.0
2005-08-19 20:04:00,198.27,198.299,198.27,198.278,149599999.0
2005-08-19 20:05:00,198.272,198.303,198.232,198.277,137300000.0
2005-08-19 20:06:00,198.309,198.315,198.235,198.297,204899999.0
2005-08-19 20:07:00,198.315,198.324,198.278,198.29,180500001.0
2005-08-19 20:08:00,198.292,198.375,198.263,198.263,162200001.0
2005-08-19 20:09:00,198.317,198.386,198.317,198.38,130999999.0
2005-08-19 20:10:00,198.355,198.414,198.35,198.382,155600000.0
2005-08-19 20:11:00,198.349,198.388,198.324,198.369,281300002.0
2005-08-19 20:12:00,198.382,198.408,198.322,198.408,527299999.0
2005-08-19 20:13:00,198.388,198.461,198.366,198.432,123900000.0
2005-08-19 20:14:00,198.418,198.442,198.418,198.43,160800000.0
2005-08-19 20:15:00,198.419,198.427,198.382,198.382,287699999.0
2005-08-19 20:16:00,198.4,198.4,198.345,198.374,207300000.0
2005-08-19 20:17:00,198.389,198.389,198.348,198.38,55700000.0
2005-08-19 20:18:00,198.382,198.407,198.368,198.368,164499999.0
2005-08-19 20:19:00,198.389,198.39,198.335,198.344,151099999.0
2005-08-19 20:20:00,198.335,198.363,198.305,198.357,281100000.0
2005-08-19 20:21:00,198.349,198.39,198.347,198.37,125199999.0
2005-08-19 20:22:00,198.314,198.395,198.314,198.352,263800002.0
2005-08-19 20:23:00,198.366,198.402,198.335,198.38,161100001.0
2005-08-19 20:24:00,198.403,198.406,198.329,198.351,132700000.0
2005-08-19 20:25:00,198.35,198.375,198.35,198.357,318899998.0
2005-08-19 20:26:00,198.361,198.384,198.346,198.367,276600000.0
2005-08-19 20:27:00,198.36,198.399,198.302,198.361,193599999.0
2005-08-19 20:28:00,198.355,198.402,198.334,198.368,391000002.0
2005-08-19 20:29:00,198.355,198.426,198.336,198.364,489799999.0
2005-08-19 20:30:00,198.377,198.429,198.372,198.384,575100002.0
2005-08-19 20:31:00,198.395,198.41,198.379,198.385,397400003.0
2005-08-19 20:32:00,198.395,198.405,198.382,198.395,569599998.0
2005-08-19 20:33:00,198.39,198.416,198.379,198.395,178500000.0
2005-08-19 20:34:00,198.403,198.422,198.403,198.417,135100001.0
2005-08-19 20:35:00,198.4,198.4,198.338,198.368,80700000.0
2005-08-19 20:36:00,198.389,198.389,198.318,198.318,135300001.0
2005-08-19 20:37:00,198.306,198.367,198.306,198.332,125699998.0
2005-08-19 20:38:00,198.368,198.378,198.33,198.358,211399999.0
2005-08-19 20:39:00,198.363,198.391,198.323,198.327,183400000.0
2005-08-19 20:40:00,198.348,198.386,198.311,198.344,465700002.0
2005-08-19 20:41:00,198.351,198.406,198.351,198.386,202100001.0
2005-08-19 20:42:00,198.38,198.419,198.368,198.368,229500001.0
2005-08-19 20:43:00,198.373,198.404,198.294,198.322,290999998.0
2005-08-19 20:44:00,198.33,198.345,198.286,198.313,417599996.0
2005-08-19 20:45:00,198.317,198.32,198.254,198.273,224999999.0
2005-08-19 20:46:00,198.328,198.353,198.293,198.353,184600000.0
2005-08-19 20:47:00,198.311,198.343,198.287,198.306,261299999.0
2005-08-19 20:48:00,198.348,198.361,198.305,198.342,240800000.0
2005-08-19 20:49:00,198.332,198.367,198.299,198.299,157699999.0
2005-08-19 20:50:00,198.342,198.356,198.293,198.293,383400001.0
2005-08-19 20:51:00,198.278,198.344,198.278,198.34,102600000.0
2005-08-19 20:52:00,198.347,198.364,198.277,198.354,99799999.0
2005-08-19 20:53:00,198.307,198.313,198.289,198.298,256500000.0
2005-08-19 20:54:00,198.32,198.326,198.27,198.323,144899999.0
2005-08-19 20:55:00,198.317,198.317,198.276,198.31,250999999.0
2005-08-19 20:56:00,198.333,198.347,198.29,198.336,210699999.0
2005-08-19 20:57:00,198.32,198.35,198.275,198.327,358900000.0
2005-08-19 20:58:00,198.31,198.382,198.31,198.322,358000000.0
2005-08-19 20:59:00,198.334,198.334,198.227,198.251,453300000.0
2005-08-19 21:00:00,198.202,198.247,198.178,198.221,439300001.0
2005-08-19 21:01:00,198.22,198.239,198.211,198.219,447700000.0
2005-08-19 21:02:00,198.216,198.247,198.173,198.228,227499999.0
2005-08-19 21:03:00,198.229,198.267,198.229,198.245,209199999.0
2005-08-19 21:04:00,198.253,198.259,198.237,198.256,93000000.0
2005-08-19 21:05:00,198.246,198.246,198.195,198.201,134399999.0
2005-08-19 21:06:00,198.222,198.232,198.162,198.184,139300001.0
2005-08-19 21:07:00,198.201,198.231,198.201,198.228,249400000.0
2005-08-19 21:08:00,198.24,198.259,198.207,198.258,209700000.0
2005-08-19 21:09:00,198.243,198.243,198.222,198.223,64600000.0
2005-08-19 21:10:00,198.217,198.223,198.167,198.182,55400000.0
2005-08-19 21:11:00,198.218,198.219,198.209,198.215,120199999.0
2005-08-19 21:12:00,198.213,198.248,198.181,198.248,101800001.0
2005-08-19 21:13:00,198.254,198.254,198.205,198.217,140900000.0
2005-08-19 21:14:00,198.205,198.216,198.175,198.198,379700001.0
2005-08-19 21:15:00,198.218,198.237,198.192,198.204,338899997.0
2005-08-19 21:16:00,198.202,198.217,198.152,198.165,76700000.0
2005-08-19 21:17:00,198.205,198.215,198.187,198.21,253499996.0
2005-08-19 21:18:00,198.219,198.236,198.177,198.224,163500000.0
2005-08-19 21:19:00,198.23,198.238,198.219,198.233,256700001.0
2005-08-19 21:20:00,198.233,198.265,198.214,198.262,359200001.0
2005-08-19 21:21:00,198.229,198.229,198.162,198.197,270700000.0
2005-08-19 21:22:00,198.208,198.247,198.153,198.22,236400001.0
2005-08-19 21:23:00,198.224,198.244,198.218,198.24,181199999.0
2005-08-19 21:24:00,198.249,198.249,198.129,198.129,219900001.0
2005-08-19 21:25:00,198.134,198.204,198.134,198.188,379000000.0
2005-08-19 21:26:00,198.194,198.228,198.182,198.2,79900000.0
2005-08-19 21:27:00,198.214,198.227,198.185,198.208,143600002.0
2005-08-19 21:28:00,198.218,198.264,198.2,198.201,116800000.0
2005-08-19 21:29:00,198.226,198.239,198.184,198.184,110000000.0
2005-08-19 21:30:00,198.178,198.248,198.178,198.18,101599999.0
2005-08-19 21:31:00,198.209,198.222,198.138,198.217,73300000.0
2005-08-19 21:32:00,198.227,198.251,198.227,198.227,95800002.0
2005-08-19 21:33:00,198.235,198.282,198.181,198.23,169099999.0
2005-08-19 21:34:00,198.235,198.284,198.19,198.232,126200001.0
2005-08-19 21:35:00,198.227,198.232,198.216,198.216,31500000.0
2005-08-19 21:36:00,198.292,198.292,198.231,198.238,78500000.0
2005-08-19 21:37:00,198.214,198.238,198.173,198.204,142600002.0
2005-08-19 21:38:00,198.227,198.262,198.192,198.216,37000000.0
2005-08-19 21:39:00,198.236,198.283,198.236,198.283,32599999.0
2005-08-19 21:40:00,198.283,198.283,198.241,198.255,52900000.0
2005-08-19 21:41:00,198.256,198.282,198.256,198.271,40900000.0
2005-08-19 21:42:00,198.287,198.296,198.213,198.235,154600000.0
2005-08-19 21:43:00,198.28,198.285,198.252,198.271,48000000.0
2005-08-19 21:44:00,198.279,198.282,198.225,198.255,197500001.0
2005-08-19 21:45:00,198.294,198.297,198.225,198.227,76700000.0
2005-08-19 21:46:00,198.219,198.271,198.219,198.248,146400001.0
2005-08-19 21:47:00,198.272,198.299,198.249,198.276,82400001.0
2005-08-19 21:48:00,198.303,198.338,198.275,198.297,134300000.0
2005-08-19 21:49:00,198.278,198.316,198.27,198.275,69900000.0
2005-08-19 21:50:00,198.335,198.348,198.319,198.344,49799999.0
2005-08-19 21:51:00,198.357,198.366,198.283,198.326,142200000.0
2005-08-19 21:52:00,198.322,198.329,198.305,198.327,74400000.0
2005-08-19 21:53:00,198.349,198.349,198.301,198.319,49800001.0
2005-08-19 21:54:00,198.312,198.332,198.307,198.332,76200001.0
2005-08-19 21:55:00,198.326,198.357,198.324,198.324,75200000.0
2005-08-19 21:56:00,198.325,198.339,198.309,198.31,43600000.0
2005-08-19 21:57:00,198.333,198.36,198.333,198.36,70400001.0
2005-08-19 21:58:00,198.343,198.343,198.28,198.28,48400000.0
2005-08-19 21:59:00,198.344,198.344,198.273,198.287,158500000.0
2005-08-19 22:00:00,198.266,198.361,198.266,198.27,209599999.0
2005-08-19 22:01:00,198.305,198.349,198.304,198.317,147000000.0
2005-08-19 22:02:00,198.292,198.31,198.261,198.298,305400001.0
2005-08-19 22:03:00,198.305,198.314,198.273,198.273,103799999.0
2005-08-19 22:04:00,198.317,198.36,198.284,198.284,155899999.0
2005-08-19 22:05:00,198.315,198.324,198.269,198.269,70200001.0
2005-08-19 22:06:00,198.317,198.334,198.269,198.269,37400000.0
2005-08-19 22:07:00,198.292,198.307,198.278,198.306,99300000.0
2005-08-19 22:08:00,198.329,198.346,198.304,198.336,76400001.0
2005-08-19 22:09:00,198.33,198.338,198.321,198.323,23100000.0
2005-08-19 22:10:00,198.327,198.327,198.268,198.268,35100000.0
2005-08-19 22:11:00,198.286,198.304,198.227,198.262,70500001.0
2005-08-19 22:12:00,198.248,198.275,198.222,198.275,85500000.0
2005-08-19 22:13:00,198.274,198.322,198.262,198.322,27200000.0
2005-08-19 22:14:00,198.299,198.299,198.218,198.218,42900000.0
2005-08-19 22:15:00,198.266,198.3,198.214,198.214,155000000.0
2005-08-19 22:16:00,198.225,198.308,198.225,198.271,187199999.0
2005-08-19 22:17:00,198.276,198.302,198.255,198.29,64800000.0
2005-08-19 22:18:00,198.28,198.29,198.243,198.279,76300000.0
2005-08-19 22:19:00,198.286,198.318,198.23,198.23,100700000.0
2005-08-19 22:20:00,198.293,198.293,198.23,198.245,60900000.0
2005-08-19 22:21:00,198.281,198.308,198.277,198.308,35400000.0
2005-08-19 22:22:00,198.299,198.302,198.249,198.249,84299999.0
2005-08-19 22:23:00,198.283,198.293,198.236,198.239,133999999.0
2005-08-19 22:24:00,198.292,198.303,198.268,198.297,61499999.0
2005-08-19 22:25:00,198.287,198.29,198.21,198.21,81600000.0
2005-08-19 22:26:00,198.231,198.24,198.202,198.205,35700000.0
2005-08-19 22:27:00,198.28,198.307,198.276,198.291,152500000.0
2005-08-19 22:28:00,198.252,198.262,198.223,198.223,41500000.0
2005-08-19 22:29:00,198.261,198.269,198.237,198.24,170900000.0
2005-08-19 22:30:00,198.279,198.323,198.272,198.323,62200000.0
2005-08-19 22:31:00,198.328,198.328,198.281,198.294,91200001.0
2005-08-19 22:32:00,198.224,198.302,198.218,198.282,106000000.0
2005-08-19 22:33:00,198.267,198.287,198.242,198.249,195800001.0
2005-08-19 22:34:00,198.239,198.318,198.239,198.303,297500000.0
2005-08-19 22:35:00,198.313,198.313,198.269,198.275,28500000.0
2005-08-19 22:36:00,198.314,198.355,198.289,198.303,88000001.0
2005-08-19 22:37:00,198.308,198.341,198.308,198.33,78200000.0
2005-08-19 22:38:00,198.357,198.357,198.261,198.307,58500000.0
2005-08-19 22:39:00,198.3,198.311,198.293,198.3,58900000.0
2005-08-19 22:40:00,198.311,198.329,198.281,198.305,91900001.0
2005-08-19 22:41:00,198.318,198.33,198.315,198.33,99799999.0
2005-08-19 22:42:00,198.263,198.311,198.259,198.3,88000001.0
2005-08-19 22:43:00,198.299,198.321,198.246,198.281,74100001.0
2005-08-19 22:44:00,198.316,198.351,198.258,198.295,77500000.0
2005-08-19 22:45:00,198.335,198.335,198.262,198.28,125600000.0
2005-08-19 22:46:00,198.271,198.301,198.243,198.243,82499998.0
2005-08-19 22:47:00,198.227,198.288,198.212,198.285,66100000.0
2005-08-19 22:48:00,198.266,198.299,198.194,198.299,122400001.0
2005-08-19 22:49:00,198.296,198.296,198.232,198.252,69500000.0
2005-08-19 22:50:00,198.262,198.284,198.249,198.262,54299999.0
2005-08-19 22:51:00,198.272,198.293,198.252,198.259,63700000.0
2005-08-19 22:52:00,198.26,198.286,198.246,198.286,54600000.0
2005-08-19 22:53:00,198.304,198.361,198.254,198.361,98500001.0
2005-08-19 22:54:00,198.322,198.333,198.275,198.295,67800000.0
2005-08-19 22:55:00,198.281,198.326,198.264,198.326,66700000.0
2005-08-19 22:56:00,198.316,198.321,198.214,198.214,86200000.0
2005-08-19 22:57:00,198.224,198.283,198.192,198.277,61100000.0
2005-08-19 22:58:00,198.28,198.306,198.201,198.201,39800000.0
2005-08-19 22:59:00,198.241,198.265,198.202,198.234,65200000.0
2005-08-21 23:00:00,198.286,198.339,198.239,198.339,66200000.0
2005-08-21 23:01:00,198.33,198.369,198.283,198.369,27500000.0
2005-08-21 23:02:00,198.314,198.327,198.307,198.315,60099999.0
2005-08-21 23:03:00,198.301,198.343,198.301,198.311,57200000.0
2005-08-21 23:04:00,198.308,198.328,198.294,198.328,32700000.0
2005-08-21 23:05:00,198.324,198.336,198.31,198.322,35500000.0
2005-08-21 23:06:00,198.35,198.35,198.301,198.309,28800000.0
2005-08-21 23:07:00,198.294,198.314,198.288,198.296,83400000.0
2005-08-21 23:08:00,198.293,198.344,198.271,198.344,43900000.0
2005-08-21 23:09:00,198.336,198.336,198.296,198.307,53600000.0
2005-08-21 23:10:00,198.313,198.321,198.301,198.303,43700000.0
2005-08-21 23:11:00,198.305,198.337,198.302,198.302,55900001.0
2005-08-21 23:12:00,198.296,198.313,198.293,198.313,33800000.0
2005-08-21 23:13:00,198.327,198.34,198.291,198.299,55800000.0
2005-08-21 23:14:00,198.283,198.305,198.265,198.3,92200000.0
2005-08-21 23:15:00,198.324,198.324,198.269,198.279,63200001.0
2005-08-21 23:16:00,198.272,198.29,198.253,198.273,59000000.0
2005-08-21 23:17:00,198.271,198.313,198.261,198.278,58999999.0
2005-08-21 23:18:00,198.259,198.32,198.249,198.32,35100000.0
2005-08-21 23:19:00,198.285,198.325,198.268,198.268,30000000.0
2005-08-21 23:20:00,198.265,198.315,198.265,198.288,75400000.0
2005-08-21 23:21:00,198.29,198.304,198.281,198.295,110599998.0
2005-08-21 23:22:00,198.283,198.319,198.275,198.275,37100000.0
2005-08-21 23:23:00,198.269,198.319,198.269,198.305,90299999.0
2005-08-21 23:24:00,198.309,198.309,198.272,198.291,30900000.0
2005-08-21 23:25:00,198.317,198.334,198.302,198.319,33800000.0
2005-08-21 23:26:00,198.329,198.329,198.268,198.284,60100001.0
2005-08-21 23:27:00,198.297,198.362,198.293,198.334,35999999.0
2005-08-21 23:28:00,198.282,198.311,198.281,198.301,47900000.0
2005-08-21 23:29:00,198.33,198.349,198.279,198.344,66200000.0
2005-08-21 23:30:00,198.338,198.343,198.289,198.327,32000000.0
2005-08-21 23:31:00,198.295,198.344,198.292,198.325,87600002.0
2005-08-21 23:32:00,198.357,198.357,198.288,198.288,32000000.0
2005-08-21 23:33:00,198.318,198.356,198.285,198.285,26000000.0
2005-08-21 23:34:00,198.322,198.346,198.263,198.263,33000000.0
2005-08-21 23:35:00,198.315,198.358,198.278,198.345,32000000.0
2005-08-21 23:36:00,198.342,198.366,198.308,198.319,32800000.0
2005-08-21 23:37:00,198.309,198.348,198.297,198.298,59700001.0
2005-08-21 23:38:00,198.293,198.347,198.277,198.326,32000001.0
2005-08-21 23:39:00,198.32,198.321,198.307,198.32,58000000.0
2005-08-21 23:40:00,198.325,198.348,198.317,198.33,72000000.0
2005-08-21 23:41:00,198.397,198.402,198.337,198.357,33400000.0
2005-08-21 23:42:00,198.365,198.383,198.307,198.322,56500001.0
2005-08-21 23:43:00,198.315,198.353,198.312,198.34,52000000.0
2005-08-21 23:44:00,198.315,198.376,198.313,198.345,60000000.0
2005-08-21 23:45:00,198.354,198.359,198.329,198.334,46600000.0
2005-08-21 23:46:00,198.342,198.343,198.318,198.326,36300000.0
2005-08-21 23:47:00,198.306,198.337,198.306,198.323,50400000.0
2005-08-21 23:48:00,198.316,198.351,198.312,198.351,29900000.0
2005-08-21 23:49:00,198.34,198.34,198.288,198.308,68200001.0
2005-08-21 23:50:00,198.3,198.342,198.292,198.307,35600000.0
2005-08-21 23:51:00,198.328,198.355,198.309,198.341,60600000.0
2005-08-21 23:52:00,198.35,198.379,198.317,198.325,40300000.0
2005-08-21 23:53:00,198.347,198.358,198.323,198.323,84999999.0
2005-08-21 23:54:00,198.318,198.38,198.307,198.358,32700000.0
2005-08-21 23:55:00,198.351,198.377,198.341,198.36,47399999.0
2005-08-21 23:56:00,198.365,198.387,198.34,198.354,67800000.0
2005-08-21 23:57:00,198.342,198.372,198.33,198.33,18500000.0
2005-08-21 23:58:00,198.335,198.338,198.302,198.317,78200001.0
2005-08-21 23:59:00,198.345,198.38,198.345,198.363,31500000.0
2005-08-22 00:00:00,198.353,198.355,198.314,198.333,50100000.0
2005-08-22 00:01:00,198.307,198.365,198.307,198.365,34300000.0
2005-08-22 00:02:00,198.345,198.422,198.337,198.422,59400000.0
2005-08-22 00:03:00,198.342,198.365,198.331,198.365,32600000.0
2005-08-22 00:04:00,198.356,198.362,198.33,198.357,35900000.0
2005-08-22 00:05:00,198.402,198.402,198.309,198.309,66700000.0
2005-08-22 00:06:00,198.355,198.415,198.347,198.415,45199999.0
2005-08-22 00:07:00,198.356,198.398,198.347,198.398,20400000.0
2005-08-22 00:08:00,198.414,198.417,198.361,198.39,33400000.0
2005-08-22 00:09:00,198.406,198.406,198.324,198.355,50300000.0
2005-08-22 00:10:00,198.361,198.393,198.361,198.361,38200000.0
2005-08-22 00:11:00,198.382,198.423,198.36,198.423,60500000.0
2005-08-22 00:12:00,198.428,198.428,198.368,198.413,66099999.0
2005-08-22 00:13:00,198.392,198.397,198.37,198.387,66400000.0
2005-08-22 00:14:00,198.401,198.401,198.362,198.373,55400000.0
2005-08-22 00:15:00,198.375,198.438,198.373,198.41,41600001.0
2005-08-22 00:16:00,198.421,198.421,198.388,198.397,48300000.0
2005-08-22 00:17:00,198.413,198.414,198.386,198.401,53800000.0
2005-08-22 00:18:00,198.403,198.445,198.391,198.405,93600001.0
2005-08-22 00:19:00,198.383,198.419,198.365,198.41,42500000.0
2005-08-22 00:20:00,198.406,198.451,198.406,198.415,52899999.0
2005-08-22 00:21:00,198.431,198.444,198.366,198.444,47800000.0
2005-08-22 00:22:00,198.455,198.473,198.426,198.426,33800000.0
2005-08-22 00:23:00,198.455,198.455,198.434,198.435,57000001.0
2005-08-22 00:24:00,198.453,198.46,198.394,198.394,27800000.0
2005-08-22 00:25:00,198.42,198.462,198.413,198.432,41400000.0
2005-08-22 00:26:00,198.442,198.444,198.374,198.391,50900000.0
2005-08-22 00:27:00,198.387,198.422,198.387,198.422,43800000.0
2005-08-22 00:28:00,198.422,198.439,198.411,198.439,32300000.0
2005-08-22 00:29:00,198.444,198.459,198.39,198.39,58600000.0
2005-08-22 00:30:00,198.411,198.436,198.405,198.436,39300000.0
2005-08-22 00:31:00,198.431,198.443,198.421,198.426,50900000.0
2005-08-22 00:32:00,198.405,198.428,198.401,198.413,58600000.0
2005-08-22 00:33:00,198.452,198.453,198.395,198.399,66000000.0
2005-08-22 00:34:00,198.415,198.426,198.365,198.365,41700000.0
2005-08-22 00:35:00,198.364,198.445,198.364,198.445,92100002.0
2005-08-22 00:36:00,198.43,198.462,198.43,198.437,47000000.0
2005-08-22 00:37:00,198.429,198.452,198.42,198.452,43800000.0
2005-08-22 00:38:00,198.441,198.483,198.437,198.459,27200000.0
2005-08-22 00:39:00,198.431,198.461,198.415,198.449,53700000.0
2005-08-22 00:40:00,198.443,198.46,198.44,198.445,77800000.0
2005-08-22 00:41:00,198.492,198.492,198.447,198.447,38700001.0
2005-08-22 00:42:00,198.444,198.471,198.425,198.451,46600000.0
2005-08-22 00:43:00,198.446,198.446,198.421,198.429,6400000.0
2005-08-22 00:44:00,198.44,198.442,198.411,198.417,50400000.0
2005-08-22 00:45:00,198.462,198.462,198.43,198.438,41600000.0
2005-08-22 00:46:00,198.411,198.441,198.411,198.441,58700001.0
2005-08-22 00:47:00,198.462,198.462,198.433,198.442,56100001.0
2005-08-22 00:48:00,198.454,198.476,198.454,198.472,46500000.0
2005-08-22 00:49:00,198.46,198.505,198.459,198.482,26200000.0
2005-08-22 00:50:00,198.526,198.526,198.474,198.474,60200001.0
2005-08-22 00:51:00,198.481,198.482,198.449,198.469,50200000.0
2005-08-22 00:52:00,198.455,198.466,198.423,198.459,35000000.0
2005-08-22 00:53:00,198.473,198.486,198.428,198.465,55199999.0
2005-08-22 00:54:00,198.479,198.494,198.438,198.457,34300000.0
2005-08-22 00:55:00,198.452,198.46,198.439,198.439,60500000.0
2005-08-22 00:56:00,198.427,198.523,198.424,198.479,54899999.0
2005-08-22 00:57:00,198.48,198.48,198.434,198.45,47600000.0
2005-08-22 00:58:00,198.419,198.482,198.419,198.478,58500000.0
2005-08-22 00:59:00,198.468,198.51,198.439,198.461,28700000.0
2005-08-22 01:00:00,198.501,198.504,198.481,198.489,27100000.0
2005-08-22 01:01:00,198.463,198.497,198.439,198.474,53300000.0
2005-08-22 01:02:00,198.459,198.491,198.443,198.47,58700000.0
2005-08-22 01:03:00,198.466,198.475,198.449,198.471,40900000.0
2005-08-22 01:04:00,198.441,198.465,198.429,198.45,44200000.0
2005-08-22 01:05:00,198.465,198.465,198.415,198.417,34800000.0
2005-08-22 01:06:00,198.45,198.45,198.424,198.449,31400000.0
2005-08-22 01:07:00,198.45,198.46,198.436,198.437,43000000.0
2005-08-22 01:08:00,198.438,198.48,198.421,198.459,68200000.0
2005-08-22 01:09:00,198.447,198.447,198.422,198.422,44700000.0
2005-08-22 01:10:00,198.429,198.442,198.382,198.388,54300000.0
2005-08-22 01:11:00,198.406,198.411,198.386,198.391,43500000.0
2005-08-22 01:12:00,198.417,198.417,198.351,198.352,60900000.0
2005-08-22 01:13:00,198.367,198.392,198.367,198.383,53700000.0
2005-08-22 01:14:00,198.397,198.416,198.394,198.401,68600000.0
2005-08-22 01:15:00,198.358,198.419,198.358,198.4,70799999.0
2005-08-22 01:16:00,198.383,198.383,198.319,198.319,54900000.0
2005-08-22 01:17:00,198.334,198.373,198.334,198.355,16800000.0
2005-08-22 01:18:00,198.351,198.393,198.347,198.36,53600000.0
2005-08-22 01:19:00,198.358,198.389,198.317,198.328,36900000.0
2005-08-22 01:20:00,198.373,198.381,198.363,198.363,80900000.0
2005-08-22 01:21:00,198.347,198.379,198.332,198.354,62300000.0
2005-08-22 01:22:00,198.37,198.396,198.344,198.344,36800000.0
2005-08-22 01:23:00,198.342,198.342,198.307,198.307,58400000.0
2005-08-22 01:24:00,198.317,198.344,198.288,198.316,58300000.0
2005-08-22 01:25:00,198.311,198.323,198.303,198.303,37000001.0
2005-08-22 01:26:00,198.311,198.337,198.293,198.293,79199999.0
2005-08-22 01:27:00,198.363,198.363,198.285,198.32,72300001.0
2005-08-22 01:28:00,198.311,198.315,198.271,198.298,51000000.0
2005-08-22 01:29:00,198.316,198.322,198.281,198.322,66800000.0
2005-08-22 01:30:00,198.302,198.339,198.26,198.339,47800000.0
2005-08-22 01:31:00,198.316,198.344,198.316,198.33,37100000.0
2005-08-22 01:32:00,198.329,198.329,198.289,198.29,21800000.0
2005-08-22 01:33:00,198.32,198.328,198.286,198.326,96700000.0
2005-08-22 01:34:00,198.296,198.296,198.267,198.275,24200000.0
2005-08-22 01:35:00,198.254,198.313,198.246,198.313,52199999.0
2005-08-22 01:36:00,198.264,198.296,198.232,198.258,58599999.0
2005-08-22 01:37:00,198.284,198.284,198.263,198.263,34500000.0
2005-08-22 01:38:00,198.236,198.29,198.236,198.251,65700000.0
2005-08-22 01:39:00,198.295,198.315,198.287,198.29,48500000.0
2005-08-22 01:40:00,198.263,198.323,198.248,198.31,40700000.0
2005-08-22 01:41:00,198.291,198.332,198.286,198.296,86799999.0
2005-08-22 01:42:00,198.313,198.331,198.272,198.331,54600001.0
2005-08-22 01:43:00,198.315,198.342,198.31,198.322,60199999.0
2005-08-22 01:44:00,198.307,198.331,198.289,198.331,27000000.0
2005-08-22 01:45:00,198.33,198.372,198.32,198.35,41000000.0
2005-08-22 01:46:00,198.347,198.359,198.303,198.328,39400000.0
2005-08-22 01:47:00,198.328,198.346,198.327,198.342,40500000.0
2005-08-22 01:48:00,198.333,198.361,198.318,198.361,41900000.0
2005-08-22 01:49:00,198.359,198.367,198.325,198.356,29800000.0
2005-08-22 01:50:00,198.354,198.354,198.308,198.339,38300000.0
2005-08-22 01:51:00,198.322,198.33,198.238,198.256,45700001.0
2005-08-22 01:52:00,198.265,198.285,198.244,198.25,41400000.0
2005-08-22 01:53:00,198.267,198.315,198.267,198.308,32900000.0
2005-08-22 01:54:00,198.323,198.323,198.254,198.309,73599999.0
2005-08-22 01:55:00,198.301,198.339,198.287,198.315,88599998.0
2005-08-22 01:56:00,198.317,198.344,198.317,198.325,23800000.0
2005-08-22 01:57:00,198.349,198.349,198.287,198.337,76100000.0
2005-08-22 01:58:00,198.327,198.34,198.296,198.318,47400000.0
2005-08-22 01:59:00,198.343,198.354,198.31,198.327,37100000.0
2005-08-22 02:00:00,198.32,198.341,198.308,198.33,79300000.0
2005-08-22 02:01:00,198.313,198.313,198.238,198.25,21400000.0
2005-08-22 02:02:00,198.271,198.277,198.241,198.275,28100000.0
2005-08-22 02:03:00,198.262,198.262,198.218,198.245,48600000.0
2005-08-22 02:04:00,198.284,198.284,198.218,198.265,45100001.0
2005-08-22 02:05:00,198.298,198.298,198.232,198.261,63700000.0
2005-08-22 02:06:00,198.238,198.28,198.237,198.256,22900000.0
2005-08-22 02:07:00,198.248,198.285,198.218,198.239,43300001.0
2005-08-22 02:08:00,198.251,198.263,198.241,198.26,70800000.0
2005-08-22 02:09:00,198.241,198.277,198.219,198.277,42300000.0
2005-08-22 02:10:00,198.277,198.281,198.251,198.251,64300000.0
2005-08-22 02:11:00,198.257,198.263,198.19,198.233,64599999.0
2005-08-22 02:12:00,198.214,198.214,198.16,198.197,52200000.0
2005-08-22 02:13:00,198.16,198.182,198.14,198.172,39000000.0
2005-08-22 02:14:00,198.172,198.187,198.136,198.163,39400000.0
2005-08-22 02:15:00,198.137,198.167,198.114,198.134,69199999.0
2005-08-22 02:16:00,198.159,198.188,198.159,198.17,46000000.0
2005-08-22 02:17:00,198.207,198.222,198.164,198.164,80200000.0
2005-08-22 02:18:00,198.172,198.183,198.165,198.183,39000000.0
2005-08-22 02:19:00,198.179,198.232,198.179,198.218,40400000.0
2005-08-22 02:20:00,198.171,198.246,198.171,198.232,43500000.0
2005-08-22 02:21:00,198.25,198.25,198.207,198.215,58100000.0
2005-08-22 02:22:00,198.2,198.235,198.195,198.203,53400000.0
2005-08-22 02:23:00,198.208,198.226,198.183,198.212,59800000.0
2005-08-22 02:24:00,198.197,198.237,198.184,198.236,52800000.0
2005-08-22 02:25:00,198.231,198.245,198.215,198.245,46900000.0
2005-08-22 02:26:00,198.271,198.272,198.201,198.201,89700001.0
2005-08-22 02:27:00,198.193,198.233,198.185,198.222,55100000.0
2005-08-22 02:28:00,198.211,198.218,198.174,198.208,54700000.0
2005-08-22 02:29:00,198.225,198.256,198.204,198.253,14400000.0
2005-08-22 02:30:00,198.22,198.224,198.196,198.224,58500002.0
2005-08-22 02:31:00,198.212,198.238,198.198,198.233,41400000.0
2005-08-22 02:32:00,198.208,198.241,198.208,198.241,38700000.0
2005-08-22 02:33:00,198.245,198.245,198.215,198.215,34300000.0
2005-08-22 02:34:00,198.232,198.252,198.224,198.245,72400000.0
2005-08-22 02:35:00,198.237,198.285,198.237,198.265,74300001.0
2005-08-22 02:36:00,198.249,198.252,198.202,198.252,22400000.0
2005-08-22 02:37:00,198.263,198.263,198.21,198.248,77300001.0
2005-08-22 02:38:00,198.231,198.254,198.22,198.227,48600000.0
2005-08-22 02:39:00,198.239,198.269,198.237,198.252,79400000.0
2005-08-22 02:40:00,198.237,198.241,198.224,198.241,82400000.0
2005-08-22 02:41:00,198.247,198.247,198.197,198.224,56700001.0
2005-08-22 02:42:00,198.19,198.245,198.178,198.232,65400000.0
2005-08-22 02:43:00,198.231,198.262,198.21,198.262,46400000.0
2005-08-22 02:44:00,198.26,198.319,198.26,198.304,40200000.0
2005-08-22 02:45:00,198.333,198.347,198.327,198.337,44200000.0
2005-08-22 02:46:00,198.331,198.345,198.3,198.316,70900000.0
2005-08-22 02:47:00,198.333,198.34,198.296,198.314,37100000.0
2005-08-22 02:48:00,198.307,198.314,198.27,198.277,88700002.0
2005-08-22 02:49:00,198.253,198.26,198.228,198.26,70900000.0
2005-08-22 02:50:00,198.223,198.258,198.211,198.24,51500000.0
2005-08-22 02:51:00,198.247,198.264,198.228,198.228,31900000.0
2005-08-22 02:52:00,198.207,198.25,198.207,198.25,43200001.0
2005-08-22 02:53:00,198.235,198.266,198.215,198.215,32500000.0
2005-08-22 02:54:00,198.267,198.307,198.246,198.307,41100000.0
2005-08-22 02:55:00,198.286,198.335,198.286,198.335,41400000.0
2005-08-22 02:56:00,198.329,198.369,198.322,198.334,88700001.0
2005-08-22 02:57:00,198.333,198.335,198.315,198.335,58600000.0
2005-08-22 02:58:00,198.347,198.357,198.315,198.34,55799999.0
2005-08-22 02:59:00,198.362,198.367,198.338,198.351,63000000.0
2005-08-22 03:00:00,198.34,198.341,198.274,198.285,36100000.0
2005-08-22 03:01:00,198.305,198.314,198.271,198.298,81500000.0
2005-08-22 03:02:00,198.317,198.317,198.235,198.235,20800000.0
2005-08-22 03:03:00,198.243,198.262,198.229,198.244,72400000.0
2005-08-22 03:04:00,198.245,198.263,198.222,198.263,76800001.0
2005-08-22 03:05:00,198.25,198.25,198.191,198.191,26400000.0
2005-08-22 03:06:00,198.193,198.243,198.18,198.215,57100000.0
2005-08-22 03:07:00,198.199,198.199,198.184,198.189,19500000.0
2005-08-22 03:08:00,198.195,198.207,198.173,198.176,38700001.0
2005-08-22 03:09:00,198.185,198.218,198.185,198.218,33100000.0
2005-08-22 03:10:00,198.235,198.237,198.199,198.202,66500000.0
2005-08-22 03:11:00,198.211,198.22,198.176,198.176,75100000.0
2005-08-22 03:12:00,198.18,198.21,198.167,198.208,38200000.0
2005-08-22 03:13:00,198.199,198.229,198.199,198.203,29900000.0
2005-08-22 03:14:00,198.234,198.238,198.161,198.193,46800000.0
2005-08-22 03:15:00,198.214,198.244,198.199,198.218,57700001.0
2005-08-22 03:16:00,198.229,198.229,198.187,198.187,6300000.0
2005-08-22 03:17:00,198.193,198.236,198.18,198.201,67100001.0
2005-08-22 03:18:00,198.198,198.243,198.19,198.204,44000000.0
2005-08-22 03:19:00,198.174,198.222,198.159,198.222,59600000.0
2005-08-22 03:20:00,198.19,198.217,198.169,198.172,58900000.0
2005-08-22 03:21:00,198.193,198.258,198.176,198.239,46500000.0
2005-08-22 03:22:00,198.194,198.229,198.194,198.205,69700001.0
2005-08-22 03:23:00,198.224,198.23,198.168,198.168,40000000.0
2005-08-22 03:24:00,198.236,198.26,198.21,198.243,76900000.0
2005-08-22 03:25:00,198.223,198.264,198.209,198.259,37599999.0
2005-08-22 03:26:00,198.234,198.25,198.234,198.248,66000000.0
2005-08-22 03:27:00,198.266,198.273,198.213,198.235,73600000.0
2005-08-22 03:28:00,198.249,198.249,198.179,198.202,31500000.0
2005-08-22 03:29:00,198.221,198.247,198.216,198.235,16300000.0
2005-08-22 03:30:00,198.205,198.237,198.205,198.217,36600000.0
2005-08-22 03:31:00,198.206,198.22,198.164,198.22,81999999.0
2005-08-22 03:32:00,198.225,198.226,198.213,198.213,58900000.0
2005-08-22 03:33:00,198.212,198.229,198.191,198.229,48600000.0
2005-08-22 03:34:00,198.202,198.231,198.188,198.219,55800000.0
2005-08-22 03:35:00,198.217,198.232,198.172,198.19,51300000.0
2005-08-22 03:36:00,198.184,198.225,198.173,198.213,48700000.0
2005-08-22 03:37:00,198.237,198.253,198.186,198.186,42500000.0
2005-08-22 03:38:00,198.229,198.245,198.175,198.232,47100000.0
2005-08-22 03:39:00,198.228,198.289,198.225,198.247,50200000.0
2005-08-22 03:40:00,198.223,198.266,198.218,198.262,68399998.0
2005-08-22 03:41:00,198.245,198.264,198.221,198.226,97000000.0
2005-08-22 03:42:00,198.244,198.244,198.189,198.243,54400000.0
2005-08-22 03:43:00,198.24,198.26,198.23,198.247,49600000.0
2005-08-22 03:44:00,198.248,198.248,198.224,198.224,35600000.0
2005-08-22 03:45:00,198.213,198.245,198.208,198.236,52500000.0
2005-08-22 03:46:00,198.234,198.262,198.194,198.219,35400000.0
2005-08-22 03:47:00,198.24,198.26,198.215,198.26,63300000.0
2005-08-22 03:48:00,198.215,198.274,198.215,198.272,101400001.0
2005-08-22 03:49:00,198.247,198.271,198.234,198.266,84200002.0
2005-08-22 03:50:00,198.264,198.289,198.254,198.289,86700001.0
2005-08-22 03:51:00,198.238,198.27,198.237,198.237,27800000.0
2005-08-22 03:52:00,198.243,198.243,198.211,198.232,41500000.0
2005-08-22 03:53:00,198.265,198.279,198.224,198.255,37200000.0
2005-08-22 03:54:00,198.272,198.286,198.259,198.267,61700001.0
2005-08-22 03:55:00,198.283,198.291,198.246,198.262,33900000.0
2005-08-22 03:56:00,198.246,198.302,198.246,198.289,58200000.0
2005-08-22 03:57:00,198.287,198.316,198.272,198.297,53400001.0
2005-08-22 03:58:00,198.307,198.318,198.22,198.284,81100000.0
2005-08-22 03:59:00,198.307,198.32,198.27,198.27,54499998.0
2005-08-22 04:00:00,198.263,198.31,198.262,198.31,38500000.0
2005-08-22 04:01:00,198.306,198.334,198.3,198.3,47100000.0
2005-08-22 04:02:00,198.294,198.328,198.283,198.3,37100000.0
2005-08-22 04:03:00,198.332,198.347,198.292,198.338,54000000.0
2005-08-22 04:04:00,198.296,198.343,198.281,198.331,40800000.0
2005-08-22 04:05:00,198.34,198.354,198.291,198.291,52500000.0
2005-08-22 04:06:00,198.322,198.339,198.29,198.315,38600000.0
2005-08-22 04:07:00,198.312,198.335,198.287,198.32,32400000.0
2005-08-22 04:08:00,198.315,198.315,198.266,198.306,59300000.0
2005-08-22 04:09:00,198.322,198.326,198.264,198.287,49500000.0
2005-08-22 04:10:00,198.321,198.337,198.288,198.333,40199999.0
2005-08-22 04:11:00,198.32,198.326,198.299,198.299,63900000.0
2005-08-22 04:12:00,198.299,198.357,198.299,198.342,35800000.0
2005-08-22 04:13:00,198.292,198.309,198.285,198.305,28100000.0
2005-08-22 04:14:00,198.3,198.32,198.274,198.298,60899999.0
2005-08-22 04:15:00,198.303,198.326,198.267,198.275,63400000.0
2005-08-22 04:16:00,198.303,198.337,198.295,198.313,53000000.0
2005-08-22 04:17:00,198.325,198.327,198.262,198.27,61500000.0
2005-08-22 04:18:00,198.303,198.32,198.276,198.32,65800001.0
2005-08-22 04:19:00,198.277,198.326,198.249,198.326,49900000.0
2005-08-22 04:20:00,198.285,198.297,198.269,198.283,87499999.0
2005-08-22 04:21:00,198.33,198.335,198.29,198.302,63700001.0
2005-08-22 04:22:00,198.283,198.32,198.283,198.302,34300000.0
2005-08-22 04:23:00,198.324,198.333,198.295,198.295,67099999.0
2005-08-22 04:24:00,198.312,198.336,198.288,198.31,83300000.0
2005-08-22 04:25:00,198.286,198.314,198.28,198.306,32000000.0
2005-08-22 04:26:00,198.332,198.34,198.263,198.263,28200000.0
2005-08-22 04:27:00,198.233,198.253,198.222,198.222,38100000.0
2005-08-22 04:28:00,198.214,198.225,198.168,198.201,70700000.0
2005-08-22 04:29:00,198.236,198.285,198.236,198.277,49400000.0
2005-08-22 04:30:00,198.296,198.313,198.284,198.289,55699999.0
2005-08-22 04:31:00,198.299,198.299,198.272,198.291,35600000.0
2005-08-22 04:32:00,198.293,198.3,198.265,198.265,44600000.0
2005-08-22 04:33:00,198.24,198.262,198.24,198.261,49200000.0
2005-08-22 04:34:00,198.232,198.26,198.203,198.26,58400000.0
2005-08-22 04:35:00,198.24,198.24,198.201,198.228,24600000.0
2005-08-22 04:36:00,198.235,198.262,198.158,198.158,40500000.0
2005-08-22 04:37:00,198.118,198.15,198.105,198.117,52799999.0
2005-08-22 04:38:00,198.119,198.12,198.055,198.099,56100000.0
2005-08-22 04:39:00,198.128,198.16,198.106,198.16,65900001.0
2005-08-22 04:40:00,198.151,198.151,198.097,198.13,45700000.0
2005-08-22 04:41:00,198.163,198.171,198.144,198.171,59399999.0
2005-08-22 04:42:00,198.157,198.175,198.141,198.152,56300000.0
2005-08-22 04:43:00,198.155,198.155,198.088,198.09,56700000.0
2005-08-22 04:44:00,198.113,198.13,198.075,198.105,36300000.0
2005-08-22 04:45:00,198.058,198.077,198.028,198.077,37700000.0
2005-08-22 04:46:00,198.091,198.102,198.032,198.058,62700000.0
2005-08-22 04:47:00,198.094,198.115,198.061,198.094,45400000.0
2005-08-22 04:48:00,198.112,198.112,198.049,198.109,41400000.0
2005-08-22 04:49:00,198.086,198.103,198.064,198.1,30100000.0
2005-08-22 04:50:00,198.074,198.094,198.055,198.084,59400000.0
2005-08-22 04:51:00,198.029,198.087,198.029,198.057,44100000.0
2005-08-22 04:52:00,198.07,198.084,198.023,198.072,38700000.0
2005-08-22 04:53:00,198.1,198.1,198.048,198.063,32100000.0
2005-08-22 04:54:00,198.069,198.096,198.049,198.096,52100000.0
2005-08-22 04:55:00,198.099,198.112,198.097,198.098,58600000.0
2005-08-22 04:56:00,198.121,198.141,198.117,198.127,59800001.0
2005-08-22 04:57:00,198.127,198.135,198.117,198.13,61499999.0
2005-08-22 04:58:00,198.129,198.144,198.092,198.127,31500000.0
2005-08-22 04:59:00,198.137,198.137,198.112,198.112,33500000.0
2005-08-22 05:00:00,198.11,198.183,198.097,198.152,64500000.0
2005-08-22 05:01:00,198.151,198.18,198.143,198.18,64300000.0
2005-08-22 05:02:00,198.157,198.194,198.149,198.175,50900000.0
2005-08-22 05:03:00,198.204,198.218,198.155,198.173,43700001.0
2005-08-22 05:04:00,198.176,198.178,198.134,198.168,76000000.0
2005-08-22 05:05:00,198.195,198.211,198.158,198.177,36999999.0
2005-08-22 05:06:00,198.171,198.187,198.12,198.144,53200000.0
2005-08-22 05:07:00,198.163,198.22,198.163,198.193,29000000.0
2005-08-22 05:08:00,198.195,198.214,198.18,198.18,80600001.0
2005-08-22 05:09:00,198.165,198.196,198.165,198.194,21300000.0
2005-08-22 05:10:00,198.162,198.201,198.134,198.169,63499999.0
2005-08-22 05:11:00,198.196,198.196,198.124,198.159,27100000.0
2005-08-22 05:12:00,198.131,198.155,198.126,198.145,80999999.0
2005-08-22 05:13:00,198.157,198.159,198.117,198.141,43800000.0
2005-08-22 05:14:00,198.167,198.18,198.136,198.165,53300000.0
2005-08-22 05:15:00,198.162,198.162,198.136,198.143,43000000.0
2005-08-22 05:16:00,198.162,198.162,198.137,198.155,21800000.0
2005-08-22 05:17:00,198.112,198.151,198.11,198.135,48900000.0
2005-08-22 05:18:00,198.159,198.159,198.131,198.149,67300001.0
2005-08-22 05:19:00,198.145,198.174,198.104,198.104,35900000.0
2005-08-22 05:20:00,198.126,198.153,198.115,198.153,26300000.0
2005-08-22 05:21:00,198.1,198.147,198.1,198.1,20300000.0
2005-08-22 05:22:00,198.103,198.172,198.097,198.151,39300000.0
2005-08-22 05:23:00,198.138,198.163,198.115,198.148,57400000.0
2005-08-22 05:24:00,198.149,198.149,198.094,198.124,50000000.0
2005-08-22 05:25:00,198.153,198.163,198.123,198.163,75300001.0
2005-08-22 05:26:00,198.128,198.157,198.11,198.132,48300000.0
2005-08-22 05:27:00,198.136,198.16,198.118,198.15,79900001.0
2005-08-22 05:28:00,198.125,198.131,198.112,198.131,53399999.0
2005-08-22 05:29:00,198.116,198.139,198.109,198.122,38700000.0
2005-08-22 05:30:00,198.14,198.16,198.096,198.116,63699999.0
2005-08-22 05:31:00,198.12,198.144,198.109,198.122,51000000.0
2005-08-22 05:32:00,198.168,198.185,198.15,198.17,72699999.0
2005-08-22 05:33:00,198.136,198.192,198.126,198.178,32700000.0
2005-08-22 05:34:00,198.175,198.19,198.15,198.173,49900001.0
2005-08-22 05:35:00,198.16,198.178,198.128,198.17,77900001.0
2005-08-22 05:36:00,198.19,198.253,198.19,198.229,28700000.0
2005-08-22 05:37:00,198.224,198.24,198.179,198.195,63300000.0
2005-08-22 05:38:00,198.197,198.212,198.123,198.127,59900000.0
2005-08-22 05:39:00,198.166,198.191,198.166,198.19,59500000.0
2005-08-22 05:40:00,198.193,198.221,198.171,198.208,55400001.0
2005-08-22 05:41:00,198.192,198.241,198.162,198.203,62800000.0
2005-08-22 05:42:00,198.227,198.242,198.217,198.217,55600001.0
2005-08-22 05:43:00,198.221,198.221,198.186,198.197,38500000.0
2005-08-22 05:44:00,198.214,198.214,198.167,198.19,28100000.0
2005-08-22 05:45:00,198.237,198.237,198.152,198.179,84499999.0
2005-08-22 05:46:00,198.187,198.205,198.168,198.168,55100000.0
2005-08-22 05:47:00,198.236,198.24,198.168,198.18,63100000.0
2005-08-22 05:48:00,198.174,198.192,198.144,198.159,46800000.0
2005-08-22 05:49:00,198.145,198.159,198.129,198.158,51800000.0
2005-08-22 05:50:00,198.142,198.162,198.124,198.148,82700000.0
2005-08-22 05:51:00,198.156,198.192,198.136,198.162,52700000.0
2005-08-22 05:52:00,198.192,198.192,198.145,198.171,72100000.0
2005-08-22 05:53:00,198.118,198.16,198.11,198.16,64900000.0
2005-08-22 05:54:00,198.182,198.185,198.141,198.171,36500000.0
2005-08-22 05:55:00,198.177,198.186,198.106,198.132,38399999.0
2005-08-22 05:56:00,198.133,198.163,198.114,198.127,51400000.0
2005-08-22 05:57:00,198.164,198.175,198.118,198.133,39100000.0
2005-08-22 05:58:00,198.134,198.174,198.104,198.174,50000000.0
2005-08-22 05:59:00,198.11,198.176,198.102,198.176,115100001.0
2005-08-22 06:00:00,198.159,198.159,198.098,198.098,55500000.0
2005-08-22 06:01:00,198.111,198.136,198.092,198.127,91299999.0
2005-08-22 06:02:00,198.112,198.139,198.089,198.108,51299999.0
2005-08-22 06:03:00,198.142,198.142,198.112,198.135,91500000.0
2005-08-22 06:04:00,198.106,198.131,198.084,198.124,73800000.0
2005-08-22 06:05:00,198.108,198.112,198.077,198.105,42100000.0
2005-08-22 06:06:00,198.083,198.113,198.061,198.086,42800000.0
2005-08-22 06:07:00,198.097,198.103,198.054,198.092,53600000.0
2005-08-22 06:08:00,198.09,198.131,198.09,198.125,56800001.0
2005-08-22 06:09:00,198.078,198.149,198.078,198.132,74100000.0
2005-08-22 06:10:00,198.105,198.109,198.087,198.109,47699999.0
2005-08-22 06:11:00,198.106,198.159,198.097,198.157,47700001.0
2005-08-22 06:12:00,198.15,198.197,198.15,198.157,66500001.0
2005-08-22 06:13:00,198.127,198.165,198.124,198.165,65500000.0
2005-08-22 06:14:00,198.179,198.187,198.142,198.168,53700000.0
2005-08-22 06:15:00,198.155,198.191,198.137,198.179,33800000.0
2005-08-22 06:16:00,198.16,198.17,198.13,198.163,68700001.0
2005-08-22 06:17:00,198.184,198.184,198.133,198.162,54700000.0
2005-08-22 06:18:00,198.148,198.166,198.142,198.149,62899999.0
2005-08-22 06:19:00,198.174,198.176,198.154,198.163,72500000.0
2005-08-22 06:20:00,198.188,198.202,198.171,198.171,65100001.0
2005-08-22 06:21:00,198.165,198.169,198.16,198.164,52700000.0
2005-08-22 06:22:00,198.171,198.218,198.171,198.2,33000000.0
2005-08-22 06:23:00,198.217,198.217,198.148,198.197,49200000.0
2005-08-22 06:24:00,198.185,198.191,198.155,198.182,49300000.0
2005-08-22 06:25:00,198.18,198.182,198.125,198.138,26600000.0
2005-08-22 06:26:00,198.147,198.163,198.132,198.154,87700001.0
2005-08-22 06:27:00,198.182,198.2,198.143,198.165,65900001.0
2005-08-22 06:28:00,198.182,198.198,198.123,198.142,46800000.0
2005-08-22 06:29:00,198.163,198.207,198.162,198.176,67900000.0
2005-08-22 06:30:00,198.168,198.168,198.144,198.152,25600000.0
2005-08-22 06:31:00,198.15,198.172,198.127,198.147,40100000.0
2005-08-22 06:32:00,198.141,198.163,198.136,198.136,77700001.0
2005-08-22 06:33:00,198.135,198.172,198.121,198.148,45200000.0
2005-08-22 06:34:00,198.141,198.168,198.141,198.154,78000000.0
2005-08-22 06:35:00,198.139,198.171,198.134,198.144,31400000.0
2005-08-22 06:36:00,198.151,198.188,198.151,198.188,60100000.0
2005-08-22 06:37:00,198.192,198.192,198.132,198.157,43900000.0
2005-08-22 06:38:00,198.167,198.167,198.142,198.151,39500000.0
2005-08-22 06:39:00,198.167,198.188,198.122,198.141,43600000.0
2005-08-22 06:40:00,198.139,198.162,198.105,198.162,104600000.0
2005-08-22 06:41:00,198.189,198.228,198.189,198.221,26800000.0
2005-08-22 06:42:00,198.205,198.232,198.15,198.232,44300000.0
2005-08-22 06:43:00,198.253,198.274,198.212,198.256,61599999.0
2005-08-22 06:44:00,198.276,198.278,198.223,198.248,59700001.0
2005-08-22 06:45:00,198.256,198.256,198.209,198.225,42700000.0
2005-08-22 06:46:00,198.237,198.251,198.199,198.237,63500000.0
2005-08-22 06:47:00,198.237,198.254,198.218,198.254,30300000.0
2005-08-22 06:48:00,198.269,198.269,198.215,198.258,53499999.0
2005-08-22 06:49:00,198.22,198.284,198.22,198.27,36900000.0
2005-08-22 06:50:00,198.22,198.259,198.22,198.257,45800000.0
2005-08-22 06:51:00,198.252,198.283,198.225,198.251,41000000.0
2005-08-22 06:52:00,198.26,198.268,198.254,198.268,49700000.0
2005-08-22 06:53:00,198.255,198.275,198.22,198.26,75700000.0
2005-08-22 06:54:00,198.272,198.293,198.253,198.259,53999999.0
2005-08-22 06:55:00,198.247,198.247,198.194,198.24,56300000.0
2005-08-22 06:56:00,198.228,198.243,198.19,198.243,72100000.0
2005-08-22 06:57:00,198.209,198.251,198.19,198.246,61700000.0
2005-08-22 06:58:00,198.223,198.258,198.216,198.232,26800000.0
2005-08-22 06:59:00,198.226,198.312,198.223,198.298,54300000.0
2005-08-22 07:00:00,198.279,198.304,198.272,198.28,41000000.0
2005-08-22 07:01:00,198.312,198.327,198.287,198.292,39300000.0
2005-08-22 07:02:00,198.297,198.336,198.297,198.333,41400000.0
2005-08-22 07:03:00,198.302,198.309,198.284,198.302,62600000.0
2005-08-22 07:04:00,198.296,198.312,198.25,198.255,35200000.0
2005-08-22 07:05:00,198.25,198.269,198.233,198.246,45700000.0
2005-08-22 07:06:00,198.264,198.284,198.185,198.185,51000000.0
2005-08-22 07:07:00,198.23,198.234,198.203,198.217,40900000.0
2005-08-22 07:08:00,198.226,198.229,198.203,198.218,36300000.0
2005-08-22 07:09:00,198.232,198.26,198.225,198.225,60500000.0
2005-08-22 07:10:00,198.23,198.257,198.228,198.234,69700000.0
2005-08-22 07:11:00,198.24,198.256,198.225,198.23,55500000.0
2005-08-22 07:12:00,198.224,198.249,198.202,198.249,39000000.0
2005-08-22 07:13:00,198.234,198.27,198.198,198.198,37600000.0
2005-08-22 07:14:00,198.228,198.256,198.21,198.246,47000000.0
2005-08-22 07:15:00,198.232,198.232,198.186,198.211,45399999.0
2005-08-22 07:16:00,198.163,198.21,198.158,198.172,55700000.0
2005-08-22 07:17:00,198.202,198.23,198.17,198.17,36999999.0
2005-08-22 07:18:00,198.17,198.186,198.163,198.183,43600000.0
2005-08-22 07:19:00,198.191,198.229,198.188,198.224,40700000.0
2005-08-22 07:20:00,198.229,198.229,198.178,198.197,38500000.0
2005-08-22 07:21:00,198.183,198.223,198.183,198.205,58999999.0
2005-08-22 07:22:00,198.191,198.208,198.176,198.181,58200001.0
2005-08-22 07:23:00,198.227,198.267,198.227,198.25,41199999.0
2005-08-22 07:24:00,198.251,198.26,198.198,198.224,60500001.0
2005-08-22 07:25:00,198.178,198.245,198.178,198.245,55000000.0
2005-08-22 07:26:00,198.23,198.233,198.191,198.204,54699998.0
2005-08-22 07:27:00,198.181,198.238,198.178,198.232,33600000.0
2005-08-22 07:28:00,198.239,198.249,198.182,198.203,46600000.0
2005-08-22 07:29:00,198.161,198.185,198.136,198.175,58000000.0
2005-08-22 07:30:00,198.174,198.194,198.166,198.179,38300000.0
2005-08-22 07:31:00,198.204,198.214,198.138,198.211,44600000.0
2005-08-22 07:32:00,198.175,198.198,198.166,198.193,50600000.0
2005-08-22 07:33:00,198.181,198.186,198.158,198.158,38700000.0
2005-08-22 07:34:00,198.142,198.163,198.124,198.155,44900001.0
2005-08-22 07:35:00,198.182,198.192,198.158,198.192,31000000.0
2005-08-22 07:36:00,198.192,198.217,198.167,198.21,28300000.0
2005-08-22 07:37:00,198.182,198.209,198.161,198.209,74100000.0
2005-08-22 07:38:00,198.187,198.202,198.179,198.187,51300000.0
2005-08-22 07:39:00,198.172,198.192,198.172,198.18,57000000.0
2005-08-22 07:40:00,198.196,198.2,198.152,198.17,30500000.0
2005-08-22 07:41:00,198.162,198.205,198.157,198.195,49000000.0
2005-08-22 07:42:00,198.177,198.177,198.137,198.156,53700000.0
2005-08-22 07:43:00,198.167,198.188,198.163,198.17,18400000.0
2005-08-22 07:44:00,198.173,198.203,198.173,198.193,49100000.0
2005-08-22 07:45:00,198.198,198.229,198.194,198.211,68800000.0
2005-08-22 07:46:00,198.229,198.237,198.207,198.221,49300001.0
2005-08-22 07:47:00,198.234,198.248,198.218,198.228,90500002.0
2005-08-22 07:48:00,198.194,198.272,198.191,198.272,86300002.0
2005-08-22 07:49:00,198.288,198.292,198.256,198.257,70500000.0
2005-08-22 07:50:00,198.242,198.254,198.214,198.224,54400001.0
2005-08-22 07:51:00,198.247,198.247,198.186,198.238,40400000.0
2005-08-22 07:52:00,198.209,198.209,198.166,198.168,92500000.0
2005-08-22 07:53:00,198.179,198.187,198.142,198.146,39000000.0
2005-08-22 07:54:00,198.137,198.139,198.116,198.139,13800000.0
2005-08-22 07:55:00,198.139,198.161,198.139,198.155,68500000.0
2005-08-22 07:56:00,198.136,198.172,198.129,198.133,44399999.0
2005-08-22 07:57:00,198.137,198.162,198.111,198.13,54900000.0
2005-08-22 07:58:00,198.124,198.179,198.123,198.171,65900000.0
2005-08-22 07:59:00,198.177,198.177,198.146,198.16,95900000.0
2005-08-22 08:00:00,198.141,198.168,198.137,198.162,23200000.0
2005-08-22 08:01:00,198.161,198.167,198.152,198.155,52900000.0
2005-08-22 08:02:00,198.176,198.176,198.105,198.125,56400000.0
2005-08-22 08:03:00,198.124,198.149,198.102,198.102,50500000.0
2005-08-22 08:04:00,198.099,198.142,198.089,198.094,37900000.0
2005-08-22 08:05:00,198.13,198.17,198.12,198.12,72400000.0
2005-08-22 08:06:00,198.157,198.157,198.102,198.141,22200000.0
2005-08-22 08:07:00,198.14,198.145,198.099,198.099,47400000.0
2005-08-22 08:08:00,198.102,198.102,198.057,198.057,50299999.0
2005-08-22 08:09:00,198.067,198.08,198.049,198.076,37300000.0
2005-08-22 08:10:00,198.094,198.094,198.046,198.057,56700001.0
2005-08-22 08:11:00,198.115,198.115,198.056,198.083,29400000.0
2005-08-22 08:12:00,198.067,198.111,198.067,198.082,63200000.0
2005-08-22 08:13:00,198.085,198.116,198.069,198.116,32300000.0
2005-08-22 08:14:00,198.09,198.155,198.077,198.155,73800000.0
2005-08-22 08:15:00,198.155,198.16,198.123,198.152,42400000.0
2005-08-22 08:16:00,198.124,198.124,198.059,198.059,44300000.0
2005-08-22 08:17:00,198.055,198.056,198.049,198.056,53900000.0
2005-08-22 08:18:00,198.053,198.093,198.043,198.059,65800000.0
2005-08-22 08:19:00,198.067,198.078,198.047,198.052,42000000.0
2005-08-22 08:20:00,198.069,198.089,198.051,198.085,64500000.0
2005-08-22 08:21:00,198.051,198.081,198.025,198.076,39100000.0
2005-08-22 08:22:00,198.075,198.101,198.06,198.085,46100000.0
2005-08-22 08:23:00,198.084,198.107,198.074,198.09,56200000.0
2005-08-22 08:24:00,198.083,198.083,198.013,198.034,47800001.0
2005-08-22 08:25:00,198.035,198.042,197.968,198.004,35700000.0
2005-08-22 08:26:00,198.014,198.054,198.014,198.054,54800001.0
2005-08-22 08:27:00,198.071,198.106,198.071,198.089,22300000.0
2005-08-22 08:28:00,198.096,198.101,198.036,198.036,68900000.0
2005-08-22 08:29:00,198.058,198.098,198.058,198.094,28300000.0
2005-08-22 08:30:00,198.097,198.107,198.04,198.057,43700000.0
2005-08-22 08:31:00,198.086,198.086,198.003,198.005,52900000.0
2005-08-22 08:32:00,198.017,198.022,197.925,197.936,70300002.0
2005-08-22 08:33:00,197.933,197.992,197.933,197.949,67400000.0
2005-08-22 08:34:00,197.968,197.968,197.917,197.939,63700000.0
2005-08-22 08:35:00,197.93,197.935,197.918,197.933,56500000.0
2005-08-22 08:36:00,197.92,197.92,197.859,197.879,37700000.0
2005-08-22 08:37:00,197.866,197.909,197.859,197.909,71099999.0
2005-08-22 08:38:00,197.908,197.948,197.895,197.941,98300000.0
2005-08-22 08:39:00,197.93,197.93,197.891,197.907,57400000.0
2005-08-22 08:40:00,197.935,197.959,197.935,197.959,70300000.0
2005-08-22 08:41:00,197.946,197.968,197.933,197.948,21200000.0
2005-08-22 08:42:00,197.922,197.949,197.893,197.934,77800000.0
2005-08-22 08:43:00,197.941,197.954,197.932,197.932,56400000.0
2005-08-22 08:44:00,197.912,197.938,197.892,197.902,60900000.0
2005-08-22 08:45:00,197.886,197.941,197.868,197.923,61000001.0
2005-08-22 08:46:00,197.914,197.929,197.885,197.885,27900000.0
2005-08-22 08:47:00,197.873,197.873,197.78,197.819,83200001.0
2005-08-22 08:48:00,197.821,197.858,197.787,197.858,67499999.0
2005-08-22 08:49:00,197.848,197.88,197.848,197.88,42900000.0
2005-08-22 08:50:00,197.878,197.932,197.865,197.932,43300001.0
2005-08-22 08:51:00,197.925,197.94,197.919,197.94,50400000.0
2005-08-22 08:52:00,197.927,197.998,197.918,197.998,71200000.0
2005-08-22 08:53:00,197.948,198.016,197.948,198.012,29600000.0
2005-08-22 08:54:00,197.977,197.977,197.942,197.951,59700000.0
2005-08-22 08:55:00,197.953,197.953,197.924,197.939,28800000.0
2005-08-22 08:56:00,197.94,197.963,197.93,197.951,51700000.0
2005-08-22 08:57:00,197.982,198.018,197.982,197.994,40800000.0
2005-08-22 08:58:00,197.997,198.002,197.947,197.968,62900000.0
2005-08-22 08:59:00,197.982,197.997,197.957,197.957,55599999.0
2005-08-22 09:00:00,197.96,197.981,197.885,197.885,39100000.0
2005-08-22 09:01:00,197.845,197.873,197.845,197.863,70500000.0
2005-08-22 09:02:00,197.871,197.891,197.863,197.883,26400000.0
2005-08-22 09:03:00,197.865,197.882,197.856,197.856,22700000.0
2005-08-22 09:04:00,197.833,197.837,197.796,197.827,63599999.0
2005-08-22 09:05:00,197.857,197.871,197.841,197.866,49000000.0
2005-08-22 09:06:00,197.875,197.897,197.852,197.897,64900001.0
2005-08-22 09:07:00,197.901,197.912,197.896,197.901,94700001.0
2005-08-22 09:08:00,197.925,197.94,197.831,197.831,23700000.0
2005-08-22 09:09:00,197.803,197.812,197.783,197.791,36800000.0
2005-08-22 09:10:00,197.772,197.772,197.724,197.728,45500000.0
2005-08-22 09:11:00,197.738,197.801,197.728,197.801,30000000.0
2005-08-22 09:12:00,197.863,197.863,197.812,197.863,51900000.0
2005-08-22 09:13:00,197.882,197.926,197.882,197.885,46800001.0
2005-08-22 09:14:00,197.885,197.885,197.842,197.846,53900000.0
2005-08-22 09:15:00,197.843,197.843,197.803,197.81,54600000.0
2005-08-22 09:16:00,197.82,197.835,197.785,197.785,61500000.0
2005-08-22 09:17:00,197.785,197.829,197.785,197.827,34400000.0
2005-08-22 09:18:00,197.837,197.848,197.765,197.77,41100000.0
2005-08-22 09:19:00,197.771,197.783,197.771,197.78,34900000.0
2005-08-22 09:20:00,197.781,197.781,197.751,197.76,30900000.0
2005-08-22 09:21:00,197.767,197.767,197.726,197.755,36300000.0
2005-08-22 09:22:00,197.763,197.783,197.741,197.753,62700001.0
2005-08-22 09:23:00,197.783,197.784,197.758,197.771,22700000.0
2005-08-22 09:24:00,197.778,197.778,197.747,197.776,70499999.0
2005-08-22 09:25:00,197.798,197.807,197.784,197.803,36800000.0
2005-08-22 09:26:00,197.83,197.838,197.766,197.816,48600000.0
2005-08-22 09:27:00,197.799,197.799,197.735,197.735,42300000.0
2005-08-22 09:28:00,197.727,197.727,197.685,197.701,52100001.0
2005-08-22 09:29:00,197.681,197.715,197.674,197.713,113699999.0
2005-08-22 09:30:00,197.733,197.747,197.716,197.728,40200000.0
2005-08-22 09:31:00,197.746,197.752,197.709,197.737,54600000.0
2005-08-22 09:32:00,197.733,197.742,197.716,197.722,35300000.0
2005-08-22 09:33:00,197.721,197.783,197.711,197.782,28600000.0
2005-08-22 09:34:00,197.791,197.82,197.787,197.819,59700000.0
2005-08-22 09:35:00,197.819,197.858,197.819,197.855,69000000.0
2005-08-22 09:36:00,197.883,197.887,197.854,197.854,28400000.0
2005-08-22 09:37:00,197.86,197.899,197.86,197.885,64000000.0
2005-08-22 09:38:00,197.875,197.902,197.875,197.892,43000000.0
2005-08-22 09:39:00,197.894,197.894,197.854,197.862,36699999.0
2005-08-22 09:40:00,197.806,197.872,197.804,197.85,42499999.0
2005-08-22 09:41:00,197.807,197.807,197.768,197.783,20900000.0
2005-08-22 09:42:00,197.769,197.817,197.767,197.817,33200000.0
2005-08-22 09:43:00,197.802,197.808,197.757,197.769,45400000.0
2005-08-22 09:44:00,197.769,197.778,197.715,197.733,51100000.0
2005-08-22 09:45:00,197.792,197.799,197.734,197.776,52600000.0
2005-08-22 09:46:00,197.775,197.812,197.775,197.806,41300000.0
2005-08-22 09:47:00,197.805,197.821,197.787,197.812,35200000.0
2005-08-22 09:48:00,197.785,197.785,197.659,197.659,31300000.0
2005-08-22 09:49:00,197.619,197.656,197.619,197.632,44200000.0
2005-08-22 09:50:00,197.624,197.641,197.601,197.633,92099999.0
2005-08-22 09:51:00,197.644,197.678,197.632,197.678,25100000.0
2005-08-22 09:52:00,197.692,197.708,197.674,197.685,70800000.0
2005-08-22 09:53:00,197.699,197.707,197.677,197.69,38799999.0
2005-08-22 09:54:00,197.677,197.693,197.672,197.672,74200000.0
2005-08-22 09:55:00,197.639,197.651,197.627,197.635,41300000.0
2005-08-22 09:56:00,197.639,197.654,197.61,197.624,39900000.0
2005-08-22 09:57:00,197.619,197.661,197.619,197.638,30700000.0
2005-08-22 09:58:00,197.63,197.63,197.597,197.611,55100001.0
2005-08-22 09:59:00,197.647,197.651,197.541,197.541,27900000.0
2005-08-22 10:00:00,197.566,197.604,197.549,197.589,72900001.0
2005-08-22 10:01:00,197.597,197.634,197.597,197.603,69400000.0
2005-08-22 10:02:00,197.612,197.625,197.592,197.605,38600000.0
2005-08-22 10:03:00,197.618,197.649,197.607,197.622,37799999.0
2005-08-22 10:04:00,197.611,197.63,197.56,197.573,56900001.0
2005-08-22 10:05:00,197.577,197.577,197.563,197.573,20600000.0
2005-08-22 10:06:00,197.577,197.577,197.557,197.561,35300000.0
2005-08-22 10:07:00,197.561,197.563,197.545,197.56,38900000.0
2005-08-22 10:08:00,197.541,197.561,197.512,197.54,79600000.0
2005-08-22 10:09:00,197.517,197.531,197.494,197.501,75299999.0
2005-08-22 10:10:00,197.483,197.518,197.465,197.516,38000000.0
2005-08-22 10:11:00,197.489,197.526,197.489,197.526,84500000.0
2005-08-22 10:12:00,197.501,197.56,197.494,197.56,36400000.0
2005-08-22 10:13:00,197.549,197.55,197.474,197.503,48699999.0
2005-08-22 10:14:00,197.492,197.492,197.463,197.465,32400000.0
2005-08-22 10:15:00,197.476,197.494,197.465,197.482,45600000.0
2005-08-22 10:16:00,197.471,197.471,197.425,197.425,58400001.0
2005-08-22 10:17:00,197.424,197.437,197.408,197.416,38600000.0
2005-08-22 10:18:00,197.413,197.452,197.413,197.43,57800000.0
2005-08-22 10:19:00,197.412,197.423,197.378,197.423,64799999.0
2005-08-22 10:20:00,197.449,197.449,197.396,197.445,39800000.0
2005-08-22 10:21:00,197.434,197.437,197.423,197.43,59300000.0
2005-08-22 10:22:00,197.435,197.462,197.428,197.452,54000000.0
2005-08-22 10:23:00,197.472,197.481,197.444,197.48,37100000.0
2005-08-22 10:24:00,197.441,197.488,197.427,197.487,47100000.0
2005-08-22 10:25:00,197.471,197.491,197.453,197.453,37000000.0
2005-08-22 10:26:00,197.442,197.445,197.41,197.42,23100000.0
2005-08-22 10:27:00,197.415,197.427,197.369,197.369,35600000.0
2005-08-22 10:28:00,197.326,197.326,197.264,197.268,60400000.0
2005-08-22 10:29:00,197.273,197.281,197.252,197.281,60400000.0
2005-08-22 10:30:00,197.285,197.325,197.281,197.293,66700001.0
2005-08-22 10:31:00,197.252,197.288,197.234,197.28,32400000.0
2005-08-22 10:32:00,197.287,197.321,197.259,197.259,43800000.0
2005-08-22 10:33:00,197.251,197.251,197.19,197.19,55699999.0
2005-08-22 10:34:00,197.205,197.234,197.202,197.234,39999999.0
2005-08-22 10:35:00,197.246,197.246,197.18,197.18,48799999.0
2005-08-22 10:36:00,197.207,197.23,197.181,197.23,25300000.0
2005-08-22 10:37:00,197.241,197.246,197.213,197.213,38800000.0
2005-08-22 10:38:00,197.226,197.23,197.204,197.221,92599999.0
2005-08-22 10:39:00,197.217,197.217,197.179,197.199,31200000.0
2005-08-22 10:40:00,197.205,197.248,197.205,197.237,25200000.0
2005-08-22 10:41:00,197.246,197.302,197.246,197.302,51399999.0
2005-08-22 10:42:00,197.331,197.331,197.255,197.26,50500000.0
2005-08-22 10:43:00,197.265,197.309,197.244,197.274,109200000.0
2005-08-22 10:44:00,197.271,197.297,197.241,197.272,27200000.0
2005-08-22 10:45:00,197.29,197.329,197.28,197.32,54800000.0
2005-08-22 10:46:00,197.284,197.284,197.24,197.28,103299997.0
2005-08-22 10:47:00,197.289,197.302,197.26,197.26,51300001.0
2005-08-22 10:48:00,197.267,197.286,197.252,197.28,41400000.0
2005-08-22 10:49:00,197.274,197.287,197.24,197.287,50600000.0
2005-08-22 10:50:00,197.289,197.289,197.269,197.277,18900000.0
2005-08-22 10:51:00,197.279,197.309,197.271,197.294,57500000.0
2005-08-22 10:52:00,197.288,197.295,197.269,197.282,38700000.0
2005-08-22 10:53:00,197.256,197.283,197.239,197.277,38400000.0
2005-08-22 10:54:00,197.283,197.283,197.255,197.266,33100000.0
2005-08-22 10:55:00,197.261,197.27,197.252,197.27,30900000.0
2005-08-22 10:56:00,197.253,197.302,197.247,197.293,62700001.0
2005-08-22 10:57:00,197.302,197.316,197.297,197.307,31800000.0
2005-08-22 10:58:00,197.321,197.331,197.303,197.321,76800000.0
2005-08-22 10:59:00,197.305,197.31,197.284,197.284,39200000.0
2005-08-22 11:00:00,197.256,197.269,197.217,197.225,46200000.0
2005-08-22 11:01:00,197.256,197.282,197.247,197.247,28800000.0
2005-08-22 11:02:00,197.249,197.249,197.196,197.218,41600001.0
2005-08-22 11:03:00,197.201,197.219,197.178,197.18,50800000.0
2005-08-22 11:04:00,197.185,197.185,197.153,197.172,41200000.0
2005-08-22 11:05:00,197.166,197.226,197.166,197.22,39500000.0
2005-08-22 11:06:00,197.223,197.228,197.199,197.199,56100001.0
2005-08-22 11:07:00,197.161,197.161,197.138,197.139,40700000.0
2005-08-22 11:08:00,197.137,197.146,197.098,197.127,26000000.0
2005-08-22 11:09:00,197.12,197.124,197.062,197.11,80399999.0
2005-08-22 11:10:00,197.119,197.119,197.085,197.099,41500000.0
2005-08-22 11:11:00,197.105,197.136,197.095,197.117,37500000.0
2005-08-22 11:12:00,197.104,197.117,197.089,197.117,45600000.0
2005-08-22 11:13:00,197.1,197.126,197.084,197.105,34800000.0
2005-08-22 11:14:00,197.09,197.099,197.075,197.087,55300000.0
2005-08-22 11:15:00,197.1,197.104,197.07,197.104,56300000.0
2005-08-22 11:16:00,197.1,197.109,197.052,197.097,47400000.0
2005-08-22 11:17:00,197.092,197.092,197.033,197.058,41500000.0
2005-08-22 11:18:00,197.01,197.055,196.989,197.055,17300000.0
2005-08-22 11:19:00,197.064,197.08,197.049,197.073,76699999.0
2005-08-22 11:20:00,197.057,197.08,197.044,197.068,55299999.0
2005-08-22 11:21:00,197.045,197.085,197.023,197.085,58900000.0
2005-08-22 11:22:00,197.06,197.093,197.038,197.093,70899998.0
2005-08-22 11:23:00,197.093,197.097,197.019,197.023,38399999.0
2005-08-22 11:24:00,197.044,197.058,197.015,197.02,52899999.0
2005-08-22 11:25:00,197.005,197.029,196.989,197.018,52100001.0
2005-08-22 11:26:00,197.021,197.036,197.0,197.026,64300000.0
2005-08-22 11:27:00,197.024,197.036,197.017,197.036,34299999.0
2005-08-22 11:28:00,197.032,197.042,196.977,197.021,31500000.0
2005-08-22 11:29:00,197.049,197.064,197.016,197.05,44800000.0
2005-08-22 11:30:00,197.021,197.049,196.996,197.049,36500000.0
2005-08-22 11:31:00,197.063,197.074,197.039,197.074,33900000.0
2005-08-22 11:32:00,197.036,197.058,197.027,197.03,76000001.0
2005-08-22 11:33:00,197.035,197.047,197.004,197.008,27700000.0
2005-08-22 11:34:00,197.057,197.092,197.05,197.092,52399999.0
2005-08-22 11:35:00,197.084,197.092,197.063,197.084,34700000.0
2005-08-22 11:36:00,197.118,197.148,197.117,197.148,53100000.0
2005-08-22 11:37:00,197.139,197.154,197.104,197.154,34700000.0
2005-08-22 11:38:00,197.175,197.176,197.124,197.151,37600000.0
2005-08-22 11:39:00,197.163,197.172,197.13,197.13,32400000.0
2005-08-22 11:40:00,197.109,197.169,197.109,197.15,65100001.0
2005-08-22 11:41:00,197.141,197.141,197.091,197.091,45900000.0
2005-08-22 11:42:00,197.1,197.149,197.099,197.132,110300002.0
2005-08-22 11:43:00,197.105,197.135,197.073,197.11,85900000.0
2005-08-22 11:44:00,197.133,197.133,197.103,197.106,59600000.0
2005-08-22 11:45:00,197.072,197.073,197.053,197.066,53800000.0
2005-08-22 11:46:00,197.065,197.068,196.997,197.012,29100000.0
2005-08-22 11:47:00,197.029,197.039,197.001,197.014,23500000.0
2005-08-22 11:48:00,196.996,197.013,196.99,197.004,52900000.0
2005-08-22 11:49:00,196.959,196.959,196.881,196.924,50500000.0
2005-08-22 11:50:00,196.921,196.921,196.884,196.884,39500000.0
2005-08-22 11:51:00,196.929,196.937,196.879,196.88,36200000.0
2005-08-22 11:52:00,196.885,196.904,196.867,196.883,51500000.0
2005-08-22 11:53:00,196.908,196.908,196.846,196.868,69100001.0
2005-08-22 11:54:00,196.853,196.881,196.848,196.848,15800000.0
2005-08-22 11:55:00,196.844,196.844,196.778,196.811,42400000.0
2005-08-22 11:56:00,196.806,196.806,196.743,196.755,60600000.0
2005-08-22 11:57:00,196.749,196.802,196.749,196.796,28800000.0
2005-08-22 11:58:00,196.768,196.784,196.751,196.759,40300000.0
2005-08-22 11:59:00,196.8,196.825,196.778,196.812,62899998.0
2005-08-22 12:00:00,196.86,196.978,196.838,196.978,45000000.0
2005-08-22 12:01:00,196.974,197.032,196.974,197.029,49599999.0
2005-08-22 12:02:00,197.017,197.047,196.989,197.047,42400000.0
2005-08-22 12:03:00,197.068,197.093,197.02,197.093,25100000.0
2005-08-22 12:04:00,197.1,197.112,197.051,197.11,67499999.0
2005-08-22 12:05:00,197.087,197.087,197.04,197.049,20300000.0
2005-08-22 12:06:00,197.055,197.092,197.021,197.084,79499999.0
2005-08-22 12:07:00,197.058,197.084,197.058,197.063,70700000.0
2005-08-22 12:08:00,197.064,197.067,197.006,197.023,39200000.0
2005-08-22 12:09:00,197.013,197.038,196.992,197.038,43800000.0
2005-08-22 12:10:00,197.057,197.071,197.037,197.068,42200000.0
2005-08-22 12:11:00,197.042,197.058,197.02,197.045,63000000.0
2005-08-22 12:12:00,197.04,197.052,196.982,197.033,77800000.0
2005-08-22 12:13:00,197.031,197.053,197.011,197.03,49200000.0
2005-08-22 12:14:00,197.003,197.067,196.985,197.06,36800000.0
2005-08-22 12:15:00,197.043,197.07,197.043,197.053,57300000.0
2005-08-22 12:16:00,197.063,197.086,197.053,197.063,68999999.0
2005-08-22 12:17:00,197.069,197.083,197.033,197.07,52000000.0
2005-08-22 12:18:00,197.068,197.099,197.058,197.086,46400000.0
2005-08-22 12:19:00,197.062,197.07,197.025,197.052,39700000.0
2005-08-22 12:20:00,197.02,197.06,197.006,197.06,45500000.0
2005-08-22 12:21:00,197.045,197.082,197.014,197.053,72899999.0
2005-08-22 12:22:00,197.074,197.084,197.019,197.039,33500000.0
2005-08-22 12:23:00,197.082,197.087,197.066,197.075,40500000.0
2005-08-22 12:24:00,197.076,197.104,197.065,197.087,61099999.0
2005-08-22 12:25:00,197.096,197.104,197.063,197.073,25600000.0
2005-08-22 12:26:00,197.098,197.131,197.076,197.123,62699999.0
2005-08-22 12:27:00,197.108,197.111,197.093,197.111,44000001.0
2005-08-22 12:28:00,197.103,197.138,197.071,197.117,39400000.0
2005-08-22 12:29:00,197.112,197.119,197.062,197.09,44400000.0
2005-08-22 12:30:00,197.087,197.099,197.059,197.075,54800000.0
2005-08-22 12:31:00,197.071,197.099,197.067,197.09,31900000.0
2005-08-22 12:32:00,197.096,197.108,197.076,197.076,80899999.0
2005-08-22 12:33:00,197.058,197.081,197.046,197.077,26000000.0
2005-08-22 12:34:00,197.079,197.079,197.051,197.079,36600000.0
2005-08-22 12:35:00,197.094,197.107,197.072,197.089,44000000.0
2005-08-22 12:36:00,197.076,197.103,197.07,197.103,38400000.0
2005-08-22 12:37:00,197.131,197.131,197.088,197.093,80400000.0
2005-08-22 12:38:00,197.108,197.126,197.04,197.042,42900000.0
2005-08-22 12:39:00,197.102,197.108,197.05,197.09,72000000.0
2005-08-22 12:40:00,197.105,197.105,197.055,197.055,44800000.0
2005-08-22 12:41:00,197.043,197.043,196.975,196.975,50700000.0
2005-08-22 12:42:00,196.985,196.997,196.984,196.997,43400000.0
2005-08-22 12:43:00,197.0,197.016,196.977,196.977,30900000.0
2005-08-22 12:44:00,196.993,197.022,196.967,197.005,49000000.0
2005-08-22 12:45:00,196.988,197.025,196.976,197.013,41800000.0
2005-08-22 12:46:00,196.992,197.02,196.955,197.02,96000000.0
2005-08-22 12:47:00,196.998,197.002,196.972,197.002,44000000.0
2005-08-22 12:48:00,197.01,197.029,196.931,196.931,56200000.0
2005-08-22 12:49:00,196.982,197.018,196.977,196.981,72900001.0
2005-08-22 12:50:00,197.046,197.115,197.04,197.115,25600000.0
2005-08-22 12:51:00,197.136,197.221,197.117,197.221,69799998.0
2005-08-22 12:52:00,197.222,197.225,197.186,197.214,49800000.0
2005-08-22 12:53:00,197.242,197.276,197.242,197.26,23100000.0
2005-08-22 12:54:00,197.251,197.251,197.198,197.212,63100001.0
2005-08-22 12:55:00,197.227,197.264,197.222,197.264,78600001.0
2005-08-22 12:56:00,197.249,197.268,197.239,197.248,31300000.0
2005-08-22 12:57:00,197.234,197.282,197.234,197.26,47300001.0
2005-08-22 12:58:00,197.262,197.28,197.234,197.28,78400002.0
2005-08-22 12:59:00,197.297,197.309,197.266,197.309,57200000.0
2005-08-22 13:00:00,197.29,197.384,197.29,197.384,86899999.0
2005-08-22 13:01:00,197.362,197.362,197.314,197.331,46400000.0
2005-08-22 13:02:00,197.314,197.323,197.272,197.272,73700000.0
2005-08-22 13:03:00,197.254,197.254,197.188,197.188,64100000.0
2005-08-22 13:04:00,197.188,197.201,197.154,197.201,53100000.0
2005-08-22 13:05:00,197.257,197.257,197.19,197.219,75700000.0
2005-08-22 13:06:00,197.187,197.202,197.18,197.185,56700000.0
2005-08-22 13:07:00,197.18,197.199,197.123,197.13,33800000.0
2005-08-22 13:08:00,197.157,197.171,197.112,197.16,95700001.0
2005-08-22 13:09:00,197.165,197.196,197.13,197.13,35600000.0
2005-08-22 13:10:00,197.162,197.162,197.106,197.111,59200000.0
2005-08-22 13:11:00,197.15,197.15,197.128,197.142,39400000.0
2005-08-22 13:12:00,197.141,197.165,197.128,197.165,67200000.0
2005-08-22 13:13:00,197.166,197.177,197.136,197.157,33500000.0
2005-08-22 13:14:00,197.185,197.185,197.116,197.164,50100000.0
2005-08-22 13:15:00,197.131,197.135,197.104,197.104,63400001.0
2005-08-22 13:16:00,197.118,197.12,197.101,197.101,54300001.0
2005-08-22 13:17:00,197.088,197.114,197.087,197.096,73600001.0
2005-08-22 13:18:00,197.11,197.11,197.031,197.088,111500003.0
2005-08-22 13:19:00,197.11,197.116,197.076,197.116,26900000.0
2005-08-22 13:20:00,197.125,197.125,197.084,197.108,74200000.0
2005-08-22 13:21:00,197.103,197.103,197.066,197.079,53000000.0
2005-08-22 13:22:00,197.077,197.118,197.067,197.108,61300000.0
2005-08-22 13:23:00,197.093,197.101,197.074,197.099,80900001.0
2005-08-22 13:24:00,197.099,197.126,197.084,197.115,57300001.0
2005-08-22 13:25:00,197.105,197.147,197.105,197.147,69700000.0
2005-08-22 13:26:00,197.164,197.164,197.139,197.148,43300000.0
2005-08-22 13:27:00,197.154,197.201,197.154,197.184,48300000.0
2005-08-22 13:28:00,197.16,197.183,197.141,197.172,61100000.0
2005-08-22 13:29:00,197.157,197.171,197.141,197.164,36100000.0
2005-08-22 13:30:00,197.183,197.211,197.181,197.198,28300000.0
2005-08-22 13:31:00,197.212,197.23,197.198,197.222,57199999.0
2005-08-22 13:32:00,197.237,197.243,197.152,197.211,76399998.0
2005-08-22 13:33:00,197.199,197.212,197.18,197.182,65100001.0
2005-08-22 13:34:00,197.146,197.179,197.14,197.158,28300000.0
2005-08-22 13:35:00,197.148,197.166,197.148,197.166,32300000.0
2005-08-22 13:36:00,197.181,197.197,197.149,197.16,58500000.0
2005-08-22 13:37:00,197.174,197.195,197.167,197.182,28900000.0
2005-08-22 13:38:00,197.176,197.178,197.126,197.146,27500000.0
2005-08-22 13:39:00,197.168,197.197,197.154,197.197,51700000.0
2005-08-22 13:40:00,197.212,197.224,197.176,197.195,69200000.0
2005-08-22 13:41:00,197.22,197.228,197.205,197.228,48400000.0
2005-08-22 13:42:00,197.221,197.231,197.21,197.217,65100001.0
2005-08-22 13:43:00,197.238,197.264,197.238,197.251,43800000.0
2005-08-22 13:44:00,197.256,197.278,197.253,197.262,89000001.0
2005-08-22 13:45:00,197.241,197.278,197.237,197.249,47400000.0
2005-08-22 13:46:00,197.282,197.313,197.282,197.305,47400000.0
2005-08-22 13:47:00,197.304,197.361,197.282,197.347,34200000.0
2005-08-22 13:48:00,197.341,197.341,197.275,197.285,43300000.0
2005-08-22 13:49:00,197.307,197.385,197.307,197.385,41200000.0
2005-08-22 13:50:00,197.384,197.384,197.346,197.359,95200002.0
2005-08-22 13:51:00,197.392,197.398,197.378,197.387,57399999.0
2005-08-22 13:52:00,197.388,197.413,197.388,197.411,25100000.0
2005-08-22 13:53:00,197.407,197.502,197.407,197.502,32900000.0
2005-08-22 13:54:00,197.476,197.539,197.476,197.527,34500000.0
2005-08-22 13:55:00,197.521,197.521,197.45,197.45,53900000.0
2005-08-22 13:56:00,197.47,197.472,197.412,197.412,21600000.0
2005-08-22 13:57:00,197.399,197.464,197.397,197.464,73000000.0
2005-08-22 13:58:00,197.448,197.468,197.44,197.468,33300000.0
2005-08-22 13:59:00,197.453,197.488,197.451,197.487,42800000.0
2005-08-22 14:00:00,197.456,197.478,197.449,197.455,62400000.0
2005-08-22 14:01:00,197.473,197.498,197.457,197.477,73500000.0
2005-08-22 14:02:00,197.512,197.515,197.477,197.48,58199999.0
2005-08-22 14:03:00,197.485,197.551,197.485,197.515,33400000.0
2005-08-22 14:04:00,197.508,197.561,197.506,197.54,33800000.0
2005-08-22 14:05:00,197.523,197.523,197.494,197.512,32800000.0
2005-08-22 14:06:00,197.496,197.496,197.424,197.448,56400000.0
2005-08-22 14:07:00,197.484,197.484,197.431,197.45,73200000.0
2005-08-22 14:08:00,197.435,197.472,197.419,197.465,22000000.0
2005-08-22 14:09:00,197.443,197.466,197.423,197.441,61800000.0
2005-08-22 14:10:00,197.432,197.442,197.409,197.409,60500000.0
2005-08-22 14:11:00,197.387,197.454,197.387,197.454,81099999.0
2005-08-22 14:12:00,197.437,197.459,197.42,197.45,49700000.0
2005-08-22 14:13:00,197.435,197.456,197.413,197.433,43000000.0
2005-08-22 14:14:00,197.413,197.446,197.395,197.446,49700000.0
2005-08-22 14:15:00,197.46,197.487,197.438,197.453,52900000.0
2005-08-22 14:16:00,197.452,197.48,197.431,197.46,42800000.0
2005-08-22 14:17:00,197.429,197.449,197.415,197.449,19700000.0
2005-08-22 14:18:00,197.45,197.458,197.435,197.445,42199999.0
2005-08-22 14:19:00,197.425,197.425,197.39,197.416,50600000.0
2005-08-22 14:20:00,197.392,197.407,197.384,197.405,65700000.0
2005-08-22 14:21:00,197.416,197.418,197.377,197.377,33200000.0
2005-08-22 14:22:00,197.364,197.41,197.363,197.399,60600000.0
2005-08-22 14:23:00,197.399,197.421,197.382,197.417,31100000.0
2005-08-22 14:24:00,197.427,197.442,197.413,197.413,41199999.0
2005-08-22 14:25:00,197.414,197.444,197.398,197.424,47300000.0
2005-08-22 14:26:00,197.421,197.439,197.409,197.409,24500000.0
2005-08-22 14:27:00,197.41,197.433,197.389,197.396,58600000.0
2005-08-22 14:28:00,197.382,197.395,197.362,197.387,38599999.0
2005-08-22 14:29:00,197.407,197.429,197.397,197.417,77500001.0
2005-08-22 14:30:00,197.401,197.429,197.401,197.429,55500000.0
2005-08-22 14:31:00,197.392,197.417,197.372,197.403,21100000.0
2005-08-22 14:32:00,197.43,197.43,197.364,197.388,60199999.0
2005-08-22 14:33:00,197.381,197.405,197.365,197.405,64600000.0
2005-08-22 14:34:00,197.379,197.427,197.379,197.415,51800000.0
2005-08-22 14:35:00,197.434,197.465,197.434,197.444,38200000.0
2005-08-22 14:36:00,197.49,197.561,197.49,197.545,32700000.0
2005-08-22 14:37:00,197.544,197.544,197.52,197.52,39700001.0
2005-08-22 14:38:00,197.504,197.504,197.426,197.442,59999999.0
2005-08-22 14:39:00,197.429,197.463,197.429,197.447,36600000.0
2005-08-22 14:40:00,197.461,197.461,197.431,197.431,35500000.0
2005-08-22 14:41:00,197.423,197.45,197.394,197.438,74800000.0
2005-08-22 14:42:00,197.434,197.435,197.381,197.426,60400000.0
2005-08-22 14:43:00,197.406,197.406,197.378,197.378,31600000.0
2005-08-22 14:44:00,197.394,197.403,197.347,197.349,53100000.0
2005-08-22 14:45:00,197.42,197.441,197.37,197.434,81999999.0
2005-08-22 14:46:00,197.471,197.498,197.468,197.468,39000000.0
2005-08-22 14:47:00,197.476,197.485,197.465,197.465,32800000.0
2005-08-22 14:48:00,197.454,197.497,197.454,197.486,62599999.0
2005-08-22 14:49:00,197.458,197.489,197.458,197.478,50400000.0
2005-08-22 14:50:00,197.473,197.473,197.417,197.455,69900001.0
2005-08-22 14:51:00,197.445,197.483,197.439,197.481,76800000.0
2005-08-22 14:52:00,197.48,197.513,197.458,197.501,36200000.0
2005-08-22 14:53:00,197.488,197.516,197.479,197.495,33700000.0
2005-08-22 14:54:00,197.485,197.503,197.44,197.486,37100000.0
2005-08-22 14:55:00,197.495,197.517,197.477,197.517,63000000.0
2005-08-22 14:56:00,197.492,197.514,197.488,197.488,35300000.0
2005-08-22 14:57:00,197.469,197.522,197.468,197.507,28400000.0
2005-08-22 14:58:00,197.48,197.544,197.48,197.543,55600000.0
2005-08-22 14:59:00,197.542,197.542,197.47,197.512,53100000.0
2005-08-22 15:00:00,197.502,197.502,197.468,197.481,29100000.0
2005-08-22 15:01:00,197.512,197.519,197.497,197.508,72400000.0
2005-08-22 15:02:00,197.483,197.54,197.475,197.54,35700000.0
2005-08-22 15:03:00,197.536,197.549,197.536,197.537,28300000.0
2005-08-22 15:04:00,197.548,197.568,197.538,197.557,73600000.0
2005-08-22 15:05:00,197.565,197.595,197.565,197.585,20800000.0
2005-08-22 15:06:00,197.583,197.613,197.569,197.613,50400000.0
2005-08-22 15:07:00,197.642,197.642,197.536,197.577,103500000.0
2005-08-22 15:08:00,197.587,197.6,197.571,197.575,48400000.0
2005-08-22 15:09:00,197.564,197.564,197.537,197.555,61900001.0
2005-08-22 15:10:00,197.569,197.639,197.569,197.635,69399999.0
2005-08-22 15:11:00,197.63,197.679,197.63,197.679,20800000.0
2005-08-22 15:12:00,197.676,197.685,197.635,197.657,41800000.0
2005-08-22 15:13:00,197.659,197.679,197.656,197.661,60299999.0
2005-08-22 15:14:00,197.653,197.668,197.65,197.655,44900000.0
2005-08-22 15:15:00,197.643,197.718,197.633,197.718,50600000.0
2005-08-22 15:16:00,197.735,197.763,197.686,197.686,69900000.0
2005-08-22 15:17:00,197.684,197.684,197.635,197.66,25500000.0
2005-08-22 15:18:00,197.678,197.696,197.659,197.696,15200000.0
2005-08-22 15:19:00,197.705,197.727,197.68,197.718,93000001.0
2005-08-22 15:20:00,197.718,197.733,197.714,197.72,37900000.0
2005-08-22 15:21:00,197.696,197.717,197.691,197.694,54199999.0
2005-08-22 15:22:00,197.62,197.713,197.62,197.68,45100001.0
2005-08-22 15:23:00,197.675,197.701,197.675,197.682,87099999.0
2005-08-22 15:24:00,197.705,197.708,197.659,197.699,35500000.0
2005-08-22 15:25:00,197.72,197.733,197.699,197.701,23700000.0
2005-08-22 15:26:00,197.709,197.742,197.709,197.738,74900000.0
2005-08-22 15:27:00,197.764,197.784,197.744,197.783,60500000.0
2005-08-22 15:28:00,197.763,197.797,197.763,197.795,49200000.0
2005-08-22 15:29:00,197.808,197.829,197.782,197.807,73700000.0
2005-08-22 15:30:00,197.805,197.805,197.769,197.801,42900000.0
2005-08-22 15:31:00,197.82,197.829,197.763,197.763,37400000.0
2005-08-22 15:32:00,197.761,197.78,197.757,197.757,52200000.0
2005-08-22 15:33:00,197.76,197.794,197.743,197.78,55700001.0
2005-08-22 15:34:00,197.743,197.76,197.723,197.747,48200000.0
2005-08-22 15:35:00,197.726,197.766,197.72,197.74,44900000.0
2005-08-22 15:36:00,197.75,197.75,197.708,197.729,81800000.0
2005-08-22 15:37:00,197.734,197.737,197.695,197.712,67899999.0
2005-08-22 15:38:00,197.726,197.742,197.723,197.74,51700001.0
2005-08-22 15:39:00,197.752,197.792,197.752,197.77,55700000.0
2005-08-22 15:40:00,197.757,197.771,197.757,197.759,33600000.0
2005-08-22 15:41:00,197.751,197.782,197.72,197.743,44800000.0
2005-08-22 15:42:00,197.758,197.802,197.758,197.791,43600000.0
2005-08-22 15:43:00,197.768,197.768,197.733,197.743,96100002.0
2005-08-22 15:44:00,197.756,197.762,197.742,197.762,27500000.0
2005-08-22 15:45:00,197.742,197.755,197.696,197.696,31000000.0
2005-08-22 15:46:00,197.702,197.71,197.665,197.678,30900000.0
2005-08-22 15:47:00,197.669,197.692,197.669,197.692,58600000.0
2005-08-22 15:48:00,197.697,197.716,197.662,197.676,49399999.0
2005-08-22 15:49:00,197.659,197.667,197.644,197.658,57999999.0
2005-08-22 15:50:00,197.641,197.688,197.629,197.687,50100000.0
2005-08-22 15:51:00,197.692,197.692,197.644,197.683,83699999.0
2005-08-22 15:52:00,197.673,197.682,197.649,197.652,33000000.0
2005-08-22 15:53:00,197.673,197.71,197.673,197.702,37300000.0
2005-08-22 15:54:00,197.732,197.733,197.668,197.715,84399999.0
2005-08-22 15:55:00,197.674,197.733,197.674,197.733,61300000.0
2005-08-22 15:56:00,197.697,197.733,197.697,197.733,19600000.0
2005-08-22 15:57:00,197.708,197.779,197.708,197.758,38800000.0
2005-08-22 15:58:00,197.75,197.767,197.748,197.767,70900001.0
2005-08-22 15:59:00,197.747,197.748,197.717,197.727,49900000.0
2005-08-22 16:00:00,197.719,197.777,197.719,197.766,67900001.0
2005-08-22 16:01:00,197.763,197.774,197.752,197.752,55000000.0
2005-08-22 16:02:00,197.714,197.771,197.714,197.771,43200000.0
2005-08-22 16:03:00,197.824,197.832,197.805,197.814,29000000.0
2005-08-22 16:04:00,197.837,197.846,197.817,197.818,67400000.0
2005-08-22 16:05:00,197.821,197.847,197.81,197.816,58300000.0
2005-08-22 16:06:00,197.789,197.82,197.781,197.805,32400000.0
2005-08-22 16:07:00,197.782,197.789,197.739,197.753,37400000.0
2005-08-22 16:08:00,197.7,197.75,197.7,197.75,35800000.0
2005-08-22 16:09:00,197.735,197.764,197.732,197.758,43000000.0
2005-08-22 16:10:00,197.72,197.725,197.696,197.713,52700001.0
2005-08-22 16:11:00,197.697,197.718,197.658,197.658,58700000.0
2005-08-22 16:12:00,197.686,197.686,197.63,197.637,27200000.0
2005-08-22 16:13:00,197.634,197.677,197.634,197.65,33900000.0
2005-08-22 16:14:00,197.658,197.673,197.638,197.638,28300000.0
2005-08-22 16:15:00,197.673,197.711,197.673,197.691,17300000.0
2005-08-22 16:16:00,197.672,197.708,197.668,197.708,41600000.0
2005-08-22 16:17:00,197.691,197.722,197.69,197.72,44100000.0
2005-08-22 16:18:00,197.72,197.742,197.713,197.742,76500000.0
2005-08-22 16:19:00,197.754,197.786,197.69,197.786,63299999.0
2005-08-22 16:20:00,197.762,197.764,197.749,197.749,42400000.0
2005-08-22 16:21:00,197.749,197.749,197.712,197.735,46500000.0
2005-08-22 16:22:00,197.787,197.805,197.767,197.795,93100000.0
2005-08-22 16:23:00,197.769,197.769,197.728,197.755,107500000.0
2005-08-22 16:24:00,197.734,197.734,197.696,197.715,16400000.0
2005-08-22 16:25:00,197.733,197.733,197.667,197.704,25100000.0
2005-08-22 16:26:00,197.737,197.756,197.731,197.743,28700000.0
2005-08-22 16:27:00,197.742,197.757,197.722,197.724,44300000.0
2005-08-22 16:28:00,197.708,197.73,197.69,197.723,54500000.0
2005-08-22 16:29:00,197.745,197.755,197.735,197.754,54600000.0
2005-08-22 16:30:00,197.765,197.778,197.733,197.733,64000000.0
2005-08-22 16:31:00,197.715,197.732,197.656,197.732,61300000.0
2005-08-22 16:32:00,197.76,197.791,197.728,197.791,74199999.0
2005-08-22 16:33:00,197.792,197.814,197.774,197.78,32300000.0
2005-08-22 16:34:00,197.785,197.833,197.776,197.833,72500000.0
2005-08-22 16:35:00,197.823,197.861,197.799,197.861,49100000.0
2005-08-22 16:36:00,197.895,197.918,197.882,197.905,37100000.0
2005-08-22 16:37:00,197.942,197.966,197.942,197.958,98300000.0
2005-08-22 16:38:00,197.942,197.943,197.871,197.871,40299999.0
2005-08-22 16:39:00,197.856,197.863,197.824,197.83,57000001.0
2005-08-22 16:40:00,197.819,197.853,197.819,197.822,83199998.0
2005-08-22 16:41:00,197.819,197.836,197.768,197.836,65400000.0
2005-08-22 16:42:00,197.831,197.865,197.815,197.861,49900000.0
2005-08-22 16:43:00,197.838,197.896,197.829,197.881,59200000.0
2005-08-22 16:44:00,197.879,197.879,197.833,197.834,82300001.0
2005-08-22 16:45:00,197.809,197.877,197.809,197.839,88199998.0
2005-08-22 16:46:00,197.855,197.871,197.81,197.81,34300000.0
2005-08-22 16:47:00,197.817,197.855,197.817,197.855,56500000.0
2005-08-22 16:48:00,197.84,197.84,197.809,197.809,54400000.0
2005-08-22 16:49:00,197.793,197.821,197.78,197.781,74100000.0
2005-08-22 16:50:00,197.742,197.79,197.735,197.77,41100000.0
2005-08-22 16:51:00,197.781,197.79,197.736,197.77,59400000.0
2005-08-22 16:52:00,197.761,197.761,197.744,197.757,24300000.0
2005-08-22 16:53:00,197.753,197.772,197.726,197.726,49800000.0
2005-08-22 16:54:00,197.734,197.763,197.734,197.763,74600000.0
2005-08-22 16:55:00,197.728,197.774,197.728,197.771,48100000.0
2005-08-22 16:56:00,197.761,197.774,197.75,197.751,71000000.0
2005-08-22 16:57:00,197.743,197.743,197.718,197.738,50600000.0
2005-08-22 16:58:00,197.758,197.853,197.747,197.843,53500000.0
2005-08-22 16:59:00,197.835,197.949,197.83,197.889,56400000.0
2005-08-22 17:00:00,197.895,197.938,197.889,197.938,46500000.0
2005-08-22 17:01:00,197.949,197.963,197.93,197.944,44700000.0
2005-08-22 17:02:00,197.977,197.981,197.925,197.955,50400000.0
2005-08-22 17:03:00,197.945,197.982,197.945,197.982,63300000.0
2005-08-22 17:04:00,197.998,198.0,197.963,197.963,95299999.0
2005-08-22 17:05:00,197.961,197.987,197.954,197.978,61100000.0
2005-08-22 17:06:00,197.966,197.966,197.937,197.937,37200000.0
2005-08-22 17:07:00,197.937,197.953,197.93,197.93,14800000.0
2005-08-22 17:08:00,197.91,197.912,197.884,197.907,51700000.0
2005-08-22 17:09:00,197.892,197.921,197.892,197.915,76600002.0
2005-08-22 17:10:00,197.915,197.954,197.915,197.947,73200000.0
2005-08-22 17:11:00,197.979,197.993,197.95,197.971,49800000.0
2005-08-22 17:12:00,197.955,197.965,197.948,197.948,61900001.0
2005-08-22 17:13:00,197.962,197.986,197.951,197.975,49899999.0
2005-08-22 17:14:00,197.986,197.986,197.96,197.96,24500000.0
2005-08-22 17:15:00,197.971,198.003,197.952,198.003,63400001.0
2005-08-22 17:16:00,198.017,198.043,198.008,198.028,60700000.0
2005-08-22 17:17:00,198.021,198.041,198.021,198.037,35600000.0
2005-08-22 17:18:00,198.032,198.042,198.018,198.018,79100000.0
2005-08-22 17:19:00,198.04,198.04,197.969,197.979,104200001.0
2005-08-22 17:20:00,198.01,198.041,198.008,198.01,46500000.0
2005-08-22 17:21:00,198.002,198.011,197.988,197.988,49100000.0
2005-08-22 17:22:00,197.997,198.053,197.997,198.035,16800000.0
2005-08-22 17:23:00,198.046,198.046,198.028,198.045,35000000.0
2005-08-22 17:24:00,198.058,198.075,198.031,198.037,44600000.0
2005-08-22 17:25:00,198.025,198.047,198.025,198.037,63700000.0
2005-08-22 17:26:00,198.066,198.079,198.031,198.043,59300000.0
2005-08-22 17:27:00,198.037,198.041,198.013,198.041,51100000.0
2005-08-22 17:28:00,198.031,198.031,197.974,197.981,38400000.0
2005-08-22 17:29:00,197.988,197.988,197.929,197.978,68500000.0
2005-08-22 17:30:00,197.933,197.933,197.913,197.932,25500000.0
2005-08-22 17:31:00,197.915,197.915,197.88,197.914,47700000.0
2005-08-22 17:32:00,197.901,197.901,197.869,197.893,87600002.0
2005-08-22 17:33:00,197.877,197.906,197.873,197.895,52800000.0
2005-08-22 17:34:00,197.864,197.865,197.848,197.848,65700001.0
2005-08-22 17:35:00,197.837,197.854,197.786,197.786,69300000.0
2005-08-22 17:36:00,197.813,197.849,197.813,197.84,77299999.0
2005-08-22 17:37:00,197.807,197.807,197.775,197.775,39500000.0
2005-08-22 17:38:00,197.8,197.808,197.783,197.808,55300000.0
2005-08-22 17:39:00,197.784,197.791,197.761,197.762,69800001.0
2005-08-22 17:40:00,197.761,197.771,197.718,197.764,92400001.0
2005-08-22 17:41:00,197.763,197.805,197.763,197.798,21800000.0
2005-08-22 17:42:00,197.794,197.816,197.744,197.744,44600000.0
2005-08-22 17:43:00,197.769,197.779,197.713,197.761,67300000.0
2005-08-22 17:44:00,197.778,197.778,197.711,197.733,53400000.0
2005-08-22 17:45:00,197.765,197.765,197.745,197.755,37000000.0
2005-08-22 17:46:00,197.764,197.764,197.725,197.725,89100000.0
2005-08-22 17:47:00,197.705,197.761,197.677,197.722,51300001.0
2005-08-22 17:48:00,197.676,197.689,197.655,197.664,42300001.0
2005-08-22 17:49:00,197.692,197.692,197.623,197.647,26800000.0
2005-08-22 17:50:00,197.655,197.655,197.64,197.65,27900000.0
2005-08-22 17:51:00,197.691,197.713,197.691,197.704,57499999.0
2005-08-22 17:52:00,197.739,197.758,197.694,197.723,39400000.0
2005-08-22 17:53:00,197.696,197.733,197.682,197.733,58200000.0
2005-08-22 17:54:00,197.711,197.718,197.68,197.71,61700002.0
2005-08-22 17:55:00,197.686,197.74,197.686,197.74,30400000.0
2005-08-22 17:56:00,197.705,197.705,197.644,197.662,64400000.0
2005-08-22 17:57:00,197.688,197.726,197.688,197.725,51199999.0
2005-08-22 17:58:00,197.742,197.762,197.707,197.762,78299999.0
2005-08-22 17:59:00,197.736,197.746,197.692,197.719,51499999.0
2005-08-22 18:00:00,197.715,197.743,197.684,197.693,64400000.0
2005-08-22 18:01:00,197.711,197.742,197.679,197.694,474500001.0
2005-08-22 18:02:00,197.737,197.776,197.714,197.726,746000003.0
2005-08-22 18:03:00,197.773,197.791,197.734,197.735,691999999.0
2005-08-22 18:04:00,197.767,197.798,197.757,197.791,523000004.0
2005-08-22 18:05:00,197.775,197.822,197.762,197.799,834700002.0
2005-08-22 18:06:00,197.815,197.851,197.805,197.846,661899999.0
2005-08-22 18:07:00,197.854,197.891,197.806,197.891,720400003.0
2005-08-22 18:08:00,197.91,197.912,197.871,197.897,675299999.0
2005-08-22 18:09:00,197.891,197.934,197.891,197.897,595700001.0
2005-08-22 18:10:00,197.892,197.906,197.858,197.884,520700003.0
2005-08-22 18:11:00,197.835,197.848,197.82,197.839,333399999.0
2005-08-22 18:12:00,197.84,197.882,197.836,197.853,268099999.0
2005-08-22 18:13:00,197.845,197.861,197.828,197.84,463699998.0
2005-08-22 18:14:00,197.855,197.879,197.82,197.872,597700002.0
2005-08-22 18:15:00,197.856,197.898,197.837,197.87,728600000.0
2005-08-22 18:16:00,197.864,197.887,197.788,197.887,548300002.0
2005-08-22 18:17:00,197.89,197.9,197.844,197.889,262600002.0
2005-08-22 18:18:00,197.893,197.903,197.854,197.854,378800001.0
2005-08-22 18:19:00,197.873,197.891,197.842,197.865,507100002.0
2005-08-22 18:20:00,197.864,197.869,197.807,197.849,565800000.0
2005-08-22 18:21:00,197.852,197.895,197.818,197.832,623700000.0
2005-08-22 18:22:00,197.823,197.868,197.81,197.819,540900000.0
2005-08-22 18:23:00,197.812,197.816,197.762,197.808,793599998.0
2005-08-22 18:24:00,197.815,197.846,197.755,197.846,624600004.0
2005-08-22 18:25:00,197.863,197.881,197.809,197.869,545100001.0
2005-08-22 18:26:00,197.868,197.868,197.829,197.847,352399999.0
2005-08-22 18:27:00,197.82,197.855,197.787,197.842,437799999.0
2005-08-22 18:28:00,197.856,197.887,197.802,197.847,390100001.0
2005-08-22 18:29:00,197.846,197.88,197.797,197.812,593500000.0
2005-08-22 18:30:00,197.85,197.85,197.763,197.804,295900000.0
2005-08-22 18:31:00,197.792,197.804,197.709,197.779,389799999.0
2005-08-22 18:32:00,197.778,197.816,197.767,197.785,451300000.0
2005-08-22 18:33:00,197.781,197.823,197.733,197.788,462599999.0
2005-08-22 18:34:00,197.795,197.807,197.751,197.767,470400002.0
2005-08-22 18:35:00,197.773,197.797,197.723,197.762,463800000.0
2005-08-22 18:36:00,197.744,197.778,197.744,197.777,303400002.0
2005-08-22 18:37:00,197.735,197.787,197.702,197.702,197600000.0
2005-08-22 18:38:00,197.715,197.736,197.671,197.698,155900000.0
2005-08-22 18:39:00,197.679,197.71,197.634,197.679,112599999.0
2005-08-22 18:40:00,197.647,197.668,197.587,197.615,330300000.0
2005-08-22 18:41:00,197.587,197.6,197.576,197.576,243700001.0
2005-08-22 18:42:00,197.562,197.565,197.51,197.55,226800002.0
2005-08-22 18:43:00,197.555,197.59,197.545,197.59,208600001.0
2005-08-22 18:44:00,197.606,197.625,197.599,197.619,380599998.0
2005-08-22 18:45:00,197.619,197.643,197.594,197.602,229100001.0
2005-08-22 18:46:00,197.594,197.613,197.552,197.6,209400001.0
2005-08-22 18:47:00,197.604,197.607,197.551,197.565,121000001.0
2005-08-22 18:48:00,197.575,197.582,197.492,197.573,151700000.0
2005-08-22 18:49:00,197.55,197.55,197.524,197.544,223800001.0
2005-08-22 18:50:00,197.537,197.568,197.52,197.545,211700000.0
2005-08-22 18:51:00,197.54,197.571,197.532,197.544,204600003.0
2005-08-22 18:52:00,197.546,197.553,197.477,197.49,331200001.0
2005-08-22 18:53:00,197.497,197.51,197.441,197.46,216100000.0
2005-08-22 18:54:00,197.46,197.472,197.367,197.367,207800001.0
2005-08-22 18:55:00,197.449,197.474,197.433,197.44,184900000.0
2005-08-22 18:56:00,197.459,197.472,197.455,197.463,54100001.0
2005-08-22 18:57:00,197.475,197.487,197.417,197.459,195300000.0
2005-08-22 18:58:00,197.45,197.45,197.388,197.391,337499998.0
2005-08-22 18:59:00,197.454,197.477,197.45,197.455,340299997.0
2005-08-22 19:00:00,197.445,197.502,197.435,197.491,71600000.0
2005-08-22 19:01:00,197.487,197.532,197.487,197.524,90300000.0
2005-08-22 19:02:00,197.53,197.53,197.449,197.457,216100000.0
2005-08-22 19:03:00,197.453,197.493,197.453,197.485,273700000.0
2005-08-22 19:04:00,197.48,197.485,197.421,197.485,165100000.0
2005-08-22 19:05:00,197.489,197.507,197.452,197.48,142100000.0
2005-08-22 19:06:00,197.497,197.524,197.495,197.524,401700001.0
2005-08-22 19:07:00,197.539,197.556,197.529,197.53,303600000.0
2005-08-22 19:08:00,197.515,197.546,197.473,197.546,286499999.0
2005-08-22 19:09:00,197.555,197.581,197.501,197.543,183799999.0
2005-08-22 19:10:00,197.545,197.565,197.5,197.536,148400001.0
2005-08-22 19:11:00,197.531,197.553,197.521,197.55,68000000.0
2005-08-22 19:12:00,197.538,197.58,197.538,197.58,89999999.0
2005-08-22 19:13:00,197.575,197.594,197.537,197.58,184600001.0
2005-08-22 19:14:00,197.573,197.58,197.503,197.519,263700001.0
2005-08-22 19:15:00,197.513,197.534,197.482,197.523,336399999.0
2005-08-22 19:16:00,197.501,197.515,197.475,197.475,33900000.0
2005-08-22 19:17:00,197.476,197.479,197.438,197.443,139499999.0
2005-08-22 19:18:00,197.437,197.484,197.437,197.48,153500000.0
2005-08-22 19:19:00,197.496,197.543,197.482,197.517,198300000.0
2005-08-22 19:20:00,197.523,197.539,197.507,197.523,184200000.0
2005-08-22 19:21:00,197.53,197.549,197.472,197.532,124900001.0
2005-08-22 19:22:00,197.546,197.55,197.516,197.53,126400001.0
2005-08-22 19:23:00,197.542,197.569,197.528,197.542,454999999.0
2005-08-22 19:24:00,197.551,197.575,197.526,197.55,91500000.0
2005-08-22 19:25:00,197.539,197.564,197.486,197.491,196600000.0
2005-08-22 19:26:00,197.527,197.544,197.477,197.498,482499999.0
2005-08-22 19:27:00,197.525,197.553,197.524,197.54,304399998.0
2005-08-22 19:28:00,197.54,197.547,197.515,197.547,190899999.0
2005-08-22 19:29:00,197.52,197.535,197.511,197.517,103200000.0
2005-08-22 19:30:00,197.501,197.501,197.414,197.479,238099999.0
2005-08-22 19:31:00,197.485,197.508,197.481,197.481,151200000.0
2005-08-22 19:32:00,197.47,197.505,197.427,197.496,394800001.0
2005-08-22 19:33:00,197.532,197.561,197.501,197.552,265399999.0
2005-08-22 19:34:00,197.54,197.548,197.496,197.547,188200000.0
2005-08-22 19:35:00,197.535,197.554,197.49,197.526,297600001.0
2005-08-22 19:36:00,197.522,197.522,197.437,197.5,264100000.0
2005-08-22 19:37:00,197.51,197.511,197.467,197.499,122900000.0
2005-08-22 19:38:00,197.533,197.533,197.499,197.528,163600001.0
2005-08-22 19:39:00,197.532,197.532,197.495,197.509,184099999.0
2005-08-22 19:40:00,197.537,197.564,197.471,197.51,237900000.0
2005-08-22 19:41:00,197.521,197.536,197.478,197.513,261300001.0
2005-08-22 19:42:00,197.527,197.555,197.523,197.555,187100000.0
2005-08-22 19:43:00,197.566,197.566,197.537,197.55,51500000.0
2005-08-22 19:44:00,197.543,197.605,197.526,197.555,199600000.0
2005-08-22 19:45:00,197.548,197.61,197.501,197.566,131000000.0
2005-08-22 19:46:00,197.587,197.644,197.587,197.63,138200000.0
2005-08-22 19:47:00,197.632,197.634,197.582,197.628,21300000.0
2005-08-22 19:48:00,197.58,197.602,197.53,197.573,181600001.0
2005-08-22 19:49:00,197.571,197.601,197.549,197.556,184900000.0
2005-08-22 19:50:00,197.572,197.587,197.523,197.575,210600001.0
2005-08-22 19:51:00,197.584,197.597,197.57,197.57,111600001.0
2005-08-22 19:52:00,197.589,197.602,197.527,197.554,153300000.0
2005-08-22 19:53:00,197.568,197.597,197.546,197.585,148800000.0
2005-08-22 19:54:00,197.592,197.596,197.574,197.58,159500000.0
2005-08-22 19:55:00,197.563,197.605,197.545,197.605,53500000.0
2005-08-22 19:56:00,197.616,197.623,197.567,197.599,122399998.0
2005-08-22 19:57:00,197.59,197.634,197.553,197.634,137300000.0
2005-08-22 19:58:00,197.627,197.656,197.608,197.625,282800002.0
2005-08-22 19:59:00,197.65,197.65,197.609,197.62,225300002.0
2005-08-22 20:00:00,197.597,197.628,197.585,197.594,99300001.0
2005-08-22 20:01:00,197.595,197.614,197.531,197.596,97700000.0
2005-08-22 20:02:00,197.599,197.634,197.585,197.62,124799999.0
2005-08-22 20:03:00,197.618,197.624,197.572,197.589,105900000.0
2005-08-22 20:04:00,197.606,197.635,197.585,197.595,137100000.0
2005-08-22 20:05:00,197.605,197.617,197.579,197.593,179999999.0
2005-08-22 20:06:00,197.59,197.61,197.549,197.576,204300001.0
2005-08-22 20:07:00,197.582,197.612,197.547,197.547,185599999.0
2005-08-22 20:08:00,197.551,197.579,197.516,197.542,195900000.0
2005-08-22 20:09:00,197.536,197.584,197.506,197.546,135700000.0
2005-08-22 20:10:00,197.553,197.608,197.553,197.577,197400001.0
2005-08-22 20:11:00,197.546,197.552,197.489,197.521,253500003.0
2005-08-22 20:12:00,197.533,197.606,197.533,197.586,477499998.0
2005-08-22 20:13:00,197.575,197.62,197.557,197.58,220200000.0
2005-08-22 20:14:00,197.576,197.588,197.553,197.553,194600003.0
2005-08-22 20:15:00,197.51,197.546,197.475,197.517,323500000.0
2005-08-22 20:16:00,197.515,197.553,197.483,197.522,167000000.0
2005-08-22 20:17:00,197.527,197.527,197.476,197.518,27400000.0
2005-08-22 20:18:00,197.523,197.528,197.469,197.49,126999999.0
2005-08-22 20:19:00,197.501,197.505,197.461,197.484,160999999.0
2005-08-22 20:20:00,197.465,197.508,197.42,197.508,265000001.0
2005-08-22 20:21:00,197.506,197.506,197.439,197.452,174300001.0
2005-08-22 20:22:00,197.475,197.487,197.444,197.465,220700000.0
2005-08-22 20:23:00,197.452,197.462,197.418,197.44,206099999.0
2005-08-22 20:24:00,197.465,197.477,197.418,197.45,132600000.0
2005-08-22 20:25:00,197.431,197.479,197.418,197.477,315999999.0
2005-08-22 20:26:00,197.489,197.508,197.453,197.508,431800002.0
2005-08-22 20:27:00,197.453,197.503,197.431,197.476,243199999.0
2005-08-22 20:28:00,197.485,197.515,197.475,197.479,405700000.0
2005-08-22 20:29:00,197.487,197.56,197.487,197.493,421100000.0
2005-08-22 20:30:00,197.486,197.514,197.477,197.502,493900000.0
2005-08-22 20:31:00,197.505,197.521,197.473,197.516,408699999.0
2005-08-22 20:32:00,197.525,197.528,197.476,197.503,560400001.0
2005-08-22 20:33:00,197.492,197.544,197.466,197.48,217799998.0
2005-08-22 20:34:00,197.477,197.491,197.415,197.473,145300000.0
2005-08-22 20:35:00,197.463,197.486,197.446,197.482,126999998.0
2005-08-22 20:36:00,197.451,197.474,197.451,197.459,120000000.0
2005-08-22 20:37:00,197.45,197.47,197.442,197.463,103199999.0
2005-08-22 20:38:00,197.465,197.488,197.395,197.443,199400000.0
2005-08-22 20:39:00,197.449,197.505,197.436,197.484,181600001.0
2005-08-22 20:40:00,197.498,197.509,197.433,197.503,408700000.0
2005-08-22 20:41:00,197.475,197.507,197.427,197.451,173999999.0
2005-08-22 20:42:00,197.452,197.526,197.435,197.455,254900002.0
2005-08-22 20:43:00,197.45,197.45,197.415,197.423,241900001.0
2005-08-22 20:44:00,197.4,197.458,197.368,197.458,398000001.0
2005-08-22 20:45:00,197.462,197.479,197.409,197.464,228400000.0
2005-08-22 20:46:00,197.462,197.47,197.447,197.452,253699999.0
2005-08-22 20:47:00,197.439,197.46,197.394,197.449,239000000.0
2005-08-22 20:48:00,197.463,197.49,197.46,197.481,239099999.0
2005-08-22 20:49:00,197.495,197.496,197.468,197.468,184000000.0
2005-08-22 20:50:00,197.463,197.506,197.424,197.503,330400002.0
2005-08-22 20:51:00,197.503,197.518,197.472,197.476,102400000.0
2005-08-22 20:52:00,197.484,197.52,197.426,197.426,84400000.0
2005-08-22 20:53:00,197.47,197.485,197.47,197.47,207100000.0
2005-08-22 20:54:00,197.473,197.484,197.445,197.456,171199998.0
2005-08-22 20:55:00,197.444,197.463,197.398,197.4,332699999.0
2005-08-22 20:56:00,197.399,197.462,197.399,197.435,262799998.0
2005-08-22 20:57:00,197.455,197.494,197.451,197.469,354600000.0
2005-08-22 20:58:00,197.467,197.503,197.459,197.459,390300001.0
2005-08-22 20:59:00,197.455,197.482,197.368,197.39,459200000.0
2005-08-22 21:00:00,197.407,197.476,197.407,197.432,533500003.0
2005-08-22 21:01:00,197.445,197.466,197.424,197.424,387300000.0
2005-08-22 21:02:00,197.409,197.432,197.358,197.377,246199999.0
2005-08-22 21:03:00,197.386,197.427,197.384,197.42,261400001.0
2005-08-22 21:04:00,197.438,197.438,197.374,197.406,88500000.0
2005-08-22 21:05:00,197.421,197.469,197.407,197.469,106099999.0
2005-08-22 21:06:00,197.462,197.467,197.421,197.457,189200000.0
2005-08-22 21:07:00,197.433,197.457,197.412,197.437,136800000.0
2005-08-22 21:08:00,197.423,197.454,197.412,197.416,152000000.0
2005-08-22 21:09:00,197.429,197.455,197.415,197.425,54000000.0
2005-08-22 21:10:00,197.416,197.431,197.38,197.415,80100000.0
2005-08-22 21:11:00,197.424,197.46,197.384,197.46,57500000.0
2005-08-22 21:12:00,197.417,197.432,197.377,197.396,102100001.0
2005-08-22 21:13:00,197.398,197.418,197.372,197.372,180900001.0
2005-08-22 21:14:00,197.365,197.393,197.345,197.35,315300003.0
2005-08-22 21:15:00,197.392,197.424,197.372,197.412,314400001.0
2005-08-22 21:16:00,197.384,197.427,197.38,197.39,55200000.0
2005-08-22 21:17:00,197.42,197.433,197.365,197.411,259899999.0
2005-08-22 21:18:00,197.448,197.473,197.407,197.463,211399998.0
2005-08-22 21:19:00,197.432,197.463,197.375,197.409,234800002.0
2005-08-22 21:20:00,197.422,197.425,197.388,197.417,329900000.0
2005-08-22 21:21:00,197.43,197.46,197.378,197.458,259099999.0
2005-08-22 21:22:00,197.459,197.473,197.397,197.428,192300000.0
2005-08-22 21:23:00,197.427,197.427,197.397,197.425,177700000.0
2005-08-22 21:24:00,197.41,197.425,197.4,197.41,204900000.0
2005-08-22 21:25:00,197.458,197.458,197.408,197.435,308800000.0
2005-08-22 21:26:00,197.437,197.441,197.402,197.403,117400000.0
2005-08-22 21:27:00,197.412,197.426,197.395,197.405,109299999.0
2005-08-22 21:28:00,197.416,197.459,197.416,197.436,145000000.0
2005-08-22 21:29:00,197.412,197.444,197.388,197.413,66900000.0
2005-08-22 21:30:00,197.412,197.434,197.368,197.403,127600000.0
2005-08-22 21:31:00,197.377,197.428,197.377,197.387,56400000.0
2005-08-22 21:32:00,197.402,197.412,197.325,197.367,85300000.0
2005-08-22 21:33:00,197.379,197.429,197.379,197.429,153199999.0
2005-08-22 21:34:00,197.443,197.454,197.411,197.429,156300000.0
2005-08-22 21:35:00,197.397,197.435,197.397,197.435,37500000.0
2005-08-22 21:36:00,197.468,197.483,197.409,197.436,101900000.0
2005-08-22 21:37:00,197.44,197.48,197.432,197.46,130500001.0
2005-08-22 21:38:00,197.444,197.457,197.435,197.443,26100000.0
2005-08-22 21:39:00,197.417,197.426,197.393,197.405,49900000.0
2005-08-22 21:40:00,197.393,197.44,197.393,197.414,46500000.0
2005-08-22 21:41:00,197.425,197.456,197.392,197.392,58600000.0
2005-08-22 21:42:00,197.395,197.437,197.393,197.413,177200001.0
2005-08-22 21:43:00,197.415,197.442,197.406,197.422,53999999.0
2005-08-22 21:44:00,197.407,197.43,197.364,197.43,246100000.0
2005-08-22 21:45:00,197.423,197.45,197.365,197.414,88000000.0
2005-08-22 21:46:00,197.42,197.451,197.416,197.441,113000000.0
2005-08-22 21:47:00,197.445,197.451,197.424,197.445,72499999.0
2005-08-22 21:48:00,197.449,197.466,197.438,197.458,149200000.0
2005-08-22 21:49:00,197.424,197.481,197.424,197.47,54000000.0
2005-08-22 21:50:00,197.463,197.463,197.402,197.434,67100000.0
2005-08-22 21:51:00,197.441,197.441,197.4,197.4,104800001.0
2005-08-22 21:52:00,197.405,197.445,197.405,197.423,34800000.0
2005-08-22 21:53:00,197.449,197.468,197.428,197.428,20800000.0
2005-08-22 21:54:00,197.445,197.46,197.42,197.449,83200000.0
2005-08-22 21:55:00,197.433,197.483,197.433,197.442,63900001.0
2005-08-22 21:56:00,197.383,197.455,197.378,197.425,64400000.0
2005-08-22 21:57:00,197.447,197.453,197.397,197.42,37900000.0
2005-08-22 21:58:00,197.439,197.455,197.429,197.434,45600000.0
2005-08-22 21:59:00,197.433,197.433,197.361,197.404,146500000.0
2005-08-22 22:00:00,197.396,197.444,197.396,197.428,227000001.0
2005-08-22 22:01:00,197.428,197.456,197.382,197.442,156299998.0
2005-08-22 22:02:00,197.477,197.477,197.4,197.43,208800000.0
2005-08-22 22:03:00,197.435,197.464,197.394,197.394,92399999.0
2005-08-22 22:04:00,197.387,197.434,197.359,197.39,166600001.0
2005-08-22 22:05:00,197.395,197.419,197.395,197.402,100000001.0
2005-08-22 22:06:00,197.412,197.443,197.412,197.443,36000000.0
2005-08-22 22:07:00,197.429,197.473,197.429,197.473,66200000.0
2005-08-22 22:08:00,197.461,197.461,197.392,197.413,54200000.0
2005-08-22 22:09:00,197.399,197.425,197.39,197.396,33100000.0
2005-08-22 22:10:00,197.379,197.452,197.374,197.433,77999999.0
2005-08-22 22:11:00,197.415,197.49,197.407,197.464,50900000.0
2005-08-22 22:12:00,197.437,197.445,197.415,197.438,111400000.0
2005-08-22 22:13:00,197.452,197.46,197.415,197.427,36700000.0
2005-08-22 22:14:00,197.454,197.462,197.437,197.437,30100000.0
2005-08-22 22:15:00,197.479,197.485,197.386,197.413,155999997.0
2005-08-22 22:16:00,197.4,197.439,197.397,197.427,239300000.0
2005-08-22 22:17:00,197.428,197.482,197.423,197.48,58200000.0
2005-08-22 22:18:00,197.452,197.452,197.421,197.421,44000000.0
2005-08-22 22:19:00,197.431,197.48,197.43,197.454,70700000.0
2005-08-22 22:20:00,197.444,197.468,197.427,197.458,80300000.0
2005-08-22 22:21:00,197.448,197.465,197.432,197.451,25200000.0
2005-08-22 22:22:00,197.449,197.472,197.443,197.456,100299998.0
2005-08-22 22:23:00,197.46,197.469,197.441,197.447,75800000.0
2005-08-22 22:24:00,197.464,197.487,197.445,197.455,74700001.0
2005-08-22 22:25:00,197.442,197.451,197.401,197.435,133600001.0
2005-08-22 22:26:00,197.427,197.428,197.405,197.428,78200000.0
2005-08-22 22:27:00,197.425,197.464,197.413,197.437,204199999.0
2005-08-22 22:28:00,197.461,197.462,197.427,197.427,41500000.0
2005-08-22 22:29:00,197.434,197.462,197.411,197.437,195700002.0
2005-08-22 22:30:00,197.43,197.435,197.428,197.435,29900000.0
2005-08-22 22:31:00,197.43,197.483,197.421,197.442,77000000.0
2005-08-22 22:32:00,197.429,197.48,197.429,197.48,146600000.0
2005-08-22 22:33:00,197.454,197.483,197.426,197.46,166200000.0
2005-08-22 22:34:00,197.455,197.508,197.455,197.492,324999998.0
2005-08-22 22:35:00,197.505,197.505,197.44,197.44,53800000.0
2005-08-22 22:36:00,197.459,197.494,197.425,197.428,116400001.0
2005-08-22 22:37:00,197.49,197.49,197.415,197.455,53500001.0
2005-08-22 22:38:00,197.469,197.488,197.469,197.488,32200000.0
2005-08-22 22:39:00,197.461,197.483,197.417,197.417,52100000.0
2005-08-22 22:40:00,197.494,197.521,197.454,197.476,73300000.0
2005-08-22 22:41:00,197.493,197.539,197.493,197.501,54800000.0
2005-08-22 22:42:00,197.506,197.511,197.475,197.475,41500000.0
2005-08-22 22:43:00,197.483,197.485,197.429,197.47,106200000.0
2005-08-22 22:44:00,197.46,197.519,197.448,197.463,130399999.0
2005-08-22 22:45:00,197.478,197.505,197.424,197.505,103900000.0
2005-08-22 22:46:00,197.499,197.499,197.419,197.453,60000000.0
2005-08-22 22:47:00,197.449,197.465,197.395,197.401,93100000.0
2005-08-22 22:48:00,197.46,197.477,197.405,197.405,100499998.0
2005-08-22 22:49:00,197.392,197.458,197.392,197.436,26200000.0
2005-08-22 22:50:00,197.44,197.44,197.412,197.427,27700000.0
2005-08-22 22:51:00,197.431,197.46,197.367,197.39,73900000.0
2005-08-22 22:52:00,197.408,197.428,197.384,197.428,55200000.0
2005-08-22 22:53:00,197.436,197.475,197.415,197.475,119000000.0
2005-08-22 22:54:00,197.449,197.537,197.439,197.537,45400000.0
2005-08-22 22:55:00,197.545,197.556,197.498,197.556,61300000.0
2005-08-22 22:56:00,197.544,197.572,197.504,197.543,59400000.0
2005-08-22 22:57:00,197.571,197.592,197.557,197.581,40800000.0
2005-08-22 22:58:00,197.558,197.585,197.497,197.548,24300000.0
2005-08-22 22:59:00,197.53,197.598,197.499,197.552,90500001.0
2005-08-22 23:00:00,197.603,197.631,197.557,197.557,31500000.0
2005-08-22 23:01:00,197.541,197.618,197.533,197.579,34900000.0
2005-08-22 23:02:00,197.557,197.573,197.532,197.542,56800000.0
2005-08-22 23:03:00,197.554,197.587,197.502,197.567,67700001.0
2005-08-22 23:04:00,197.565,197.565,197.521,197.554,25400000.0
2005-08-22 23:05:00,197.595,197.614,197.536,197.597,26700000.0
2005-08-22 23:06:00,197.587,197.624,197.546,197.608,68200000.0
2005-08-22 23:07:00,197.605,197.65,197.601,197.618,54200000.0
2005-08-22 23:08:00,197.677,197.691,197.618,197.691,68100000.0
2005-08-22 23:09:00,197.712,197.712,197.587,197.587,58600000.0
2005-08-22 23:10:00,197.573,197.677,197.573,197.666,104300001.0
2005-08-22 23:11:00,197.583,197.666,197.583,197.595,47100000.0
2005-08-22 23:12:00,197.607,197.649,197.587,197.594,44800001.0
2005-08-22 23:13:00,197.623,197.646,197.566,197.566,37900000.0
2005-08-22 23:14:00,197.56,197.63,197.541,197.63,73799999.0
2005-08-22 23:15:00,197.63,197.63,197.552,197.554,67799999.0
2005-08-22 23:16:00,197.605,197.605,197.548,197.592,59800001.0
2005-08-22 23:17:00,197.599,197.599,197.532,197.547,33100000.0
2005-08-22 23:18:00,197.566,197.592,197.566,197.567,25400000.0
2005-08-22 23:19:00,197.565,197.589,197.552,197.582,59600001.0
2005-08-22 23:20:00,197.592,197.6,197.565,197.6,49700000.0
2005-08-22 23:21:00,197.596,197.609,197.558,197.608,86599998.0
2005-08-22 23:22:00,197.58,197.586,197.552,197.567,69500001.0
2005-08-22 23:23:00,197.586,197.616,197.509,197.509,64600001.0
2005-08-22 23:24:00,197.517,197.568,197.517,197.564,30699999.0
2005-08-22 23:25:00,197.568,197.631,197.557,197.599,65600001.0
2005-08-22 23:26:00,197.563,197.58,197.545,197.545,53900001.0
2005-08-22 23:27:00,197.565,197.601,197.538,197.553,47800000.0
2005-08-22 23:28:00,197.551,197.586,197.525,197.544,83000001.0
2005-08-22 23:29:00,197.549,197.561,197.535,197.545,57700000.0
2005-08-22 23:30:00,197.571,197.607,197.558,197.57,54900000.0
2005-08-22 23:31:00,197.561,197.594,197.561,197.578,57000000.0
2005-08-22 23:32:00,197.585,197.585,197.519,197.532,34900000.0
2005-08-22 23:33:00,197.547,197.554,197.515,197.515,33900000.0
2005-08-22 23:34:00,197.52,197.577,197.52,197.567,34700000.0
2005-08-22 23:35:00,197.572,197.572,197.515,197.534,41300000.0
2005-08-22 23:36:00,197.525,197.549,197.494,197.541,37500000.0
2005-08-22 23:37:00,197.499,197.535,197.486,197.526,69699999.0
2005-08-22 23:38:00,197.552,197.553,197.535,197.546,37900000.0
2005-08-22 23:39:00,197.51,197.533,197.483,197.487,31400000.0
2005-08-22 23:40:00,197.509,197.555,197.509,197.521,82700000.0
2005-08-22 23:41:00,197.554,197.572,197.545,197.545,29200000.0
2005-08-22 23:42:00,197.538,197.576,197.531,197.566,59400000.0
2005-08-22 23:43:00,197.536,197.558,197.533,197.545,52100000.0
2005-08-22 23:44:00,197.529,197.571,197.52,197.545,47400000.0
2005-08-22 23:45:00,197.548,197.563,197.536,197.546,39800000.0
2005-08-22 23:46:00,197.542,197.611,197.537,197.599,31800000.0
2005-08-22 23:47:00,197.587,197.587,197.553,197.564,48300000.0
2005-08-22 23:48:00,197.538,197.592,197.538,197.592,19200000.0
2005-08-22 23:49:00,197.588,197.588,197.543,197.55,36300000.0
2005-08-22 23:50:00,197.534,197.552,197.518,197.552,18400000.0
2005-08-22 23:51:00,197.532,197.55,197.481,197.543,60100000.0
2005-08-22 23:52:00,197.518,197.567,197.491,197.549,44500000.0
2005-08-22 23:53:00,197.552,197.552,197.503,197.513,44799999.0
2005-08-22 23:54:00,197.528,197.573,197.518,197.549,57200000.0
2005-08-22 23:55:00,197.532,197.544,197.516,197.543,33200000.0
2005-08-22 23:56:00,197.55,197.55,197.531,197.543,57300000.0
2005-08-22 23:57:00,197.531,197.54,197.52,197.532,54199999.0
2005-08-22 23:58:00,197.524,197.552,197.514,197.541,69200000.0
2005-08-22 23:59:00,197.556,197.556,197.552,197.552,42099999.0
2005-08-23 00:00:00,197.552,197.552,197.522,197.535,39000001.0
2005-08-23 00:01:00,197.533,197.535,197.477,197.535,52500000.0
2005-08-23 00:02:00,197.528,197.542,197.493,197.535,75600000.0
2005-08-23 00:03:00,197.544,197.544,197.504,197.532,74500001.0
2005-08-23 00:04:00,197.547,197.559,197.521,197.541,15500000.0
2005-08-23 00:05:00,197.539,197.558,197.532,197.545,36600000.0
2005-08-23 00:06:00,197.511,197.528,197.484,197.484,104100000.0
2005-08-23 00:07:00,197.525,197.539,197.483,197.513,83299999.0
2005-08-23 00:08:00,197.515,197.535,197.504,197.522,55200000.0
2005-08-23 00:09:00,197.495,197.541,197.495,197.541,78000001.0
2005-08-23 00:10:00,197.522,197.541,197.51,197.518,44000000.0
2005-08-23 00:11:00,197.529,197.559,197.528,197.533,40500000.0
2005-08-23 00:12:00,197.542,197.56,197.525,197.56,32900000.0
2005-08-23 00:13:00,197.542,197.561,197.52,197.543,107200000.0
2005-08-23 00:14:00,197.548,197.571,197.531,197.548,102800001.0
2005-08-23 00:15:00,197.544,197.547,197.536,197.547,55100001.0
2005-08-23 00:16:00,197.584,197.605,197.567,197.584,40900000.0
2005-08-23 00:17:00,197.595,197.598,197.551,197.555,66400000.0
2005-08-23 00:18:00,197.591,197.604,197.547,197.571,46000000.0
2005-08-23 00:19:00,197.617,197.625,197.579,197.625,36800000.0
2005-08-23 00:20:00,197.636,197.648,197.616,197.633,90900000.0
2005-08-23 00:21:00,197.633,197.642,197.611,197.628,25700000.0
2005-08-23 00:22:00,197.623,197.701,197.623,197.691,37100000.0
2005-08-23 00:23:00,197.666,197.676,197.644,197.669,34000000.0
2005-08-23 00:24:00,197.653,197.669,197.631,197.647,48600000.0
2005-08-23 00:25:00,197.655,197.663,197.613,197.639,25800000.0
2005-08-23 00:26:00,197.661,197.664,197.61,197.61,46600000.0
2005-08-23 00:27:00,197.629,197.644,197.606,197.613,86600001.0
2005-08-23 00:28:00,197.591,197.632,197.576,197.632,43800000.0
2005-08-23 00:29:00,197.591,197.659,197.591,197.621,25600000.0
2005-08-23 00:30:00,197.593,197.623,197.593,197.622,27100000.0
2005-08-23 00:31:00,197.61,197.664,197.6,197.66,46300001.0
2005-08-23 00:32:00,197.609,197.63,197.581,197.63,42300000.0
2005-08-23 00:33:00,197.61,197.61,197.58,197.602,74800001.0
2005-08-23 00:34:00,197.624,197.645,197.605,197.639,84500001.0
2005-08-23 00:35:00,197.651,197.662,197.613,197.638,53300000.0
2005-08-23 00:36:00,197.671,197.697,197.671,197.684,37000000.0
2005-08-23 00:37:00,197.68,197.68,197.615,197.647,32100000.0
2005-08-23 00:38:00,197.646,197.679,197.633,197.651,52500000.0
2005-08-23 00:39:00,197.623,197.646,197.609,197.636,53100000.0
2005-08-23 00:40:00,197.619,197.636,197.6,197.615,66900000.0
2005-08-23 00:41:00,197.635,197.641,197.609,197.609,26100000.0
2005-08-23 00:42:00,197.602,197.607,197.561,197.574,62400000.0
2005-08-23 00:43:00,197.602,197.602,197.516,197.516,34200000.0
2005-08-23 00:44:00,197.505,197.505,197.431,197.445,29500000.0
2005-08-23 00:45:00,197.464,197.488,197.452,197.48,81900000.0
2005-08-23 00:46:00,197.451,197.519,197.451,197.519,43600000.0
2005-08-23 00:47:00,197.518,197.533,197.467,197.533,72999999.0
2005-08-23 00:48:00,197.488,197.506,197.452,197.452,37100000.0
2005-08-23 00:49:00,197.442,197.498,197.442,197.46,37900000.0
2005-08-23 00:50:00,197.49,197.49,197.437,197.463,17500000.0
2005-08-23 00:51:00,197.475,197.492,197.432,197.46,67600000.0
2005-08-23 00:52:00,197.468,197.481,197.452,197.468,61000001.0
2005-08-23 00:53:00,197.481,197.523,197.471,197.496,31500000.0
2005-08-23 00:54:00,197.446,197.489,197.427,197.477,86900000.0
2005-08-23 00:55:00,197.438,197.494,197.438,197.464,38100000.0
2005-08-23 00:56:00,197.469,197.496,197.463,197.481,51500000.0
2005-08-23 00:57:00,197.506,197.506,197.45,197.496,101200002.0
2005-08-23 00:58:00,197.465,197.502,197.454,197.483,86500001.0
2005-08-23 00:59:00,197.496,197.523,197.488,197.523,38900000.0
2005-08-23 01:00:00,197.552,197.555,197.525,197.525,22400000.0
2005-08-23 01:01:00,197.516,197.56,197.516,197.538,37400000.0
2005-08-23 01:02:00,197.551,197.587,197.527,197.587,72399999.0
2005-08-23 01:03:00,197.539,197.56,197.539,197.541,25700000.0
2005-08-23 01:04:00,197.536,197.568,197.52,197.558,94299999.0
2005-08-23 01:05:00,197.56,197.591,197.551,197.566,40100000.0
2005-08-23 01:06:00,197.543,197.543,197.451,197.471,61200001.0
2005-08-23 01:07:00,197.495,197.51,197.441,197.441,71799999.0
2005-08-23 01:08:00,197.428,197.471,197.421,197.471,37400000.0
2005-08-23 01:09:00,197.446,197.485,197.437,197.463,67699999.0
2005-08-23 01:10:00,197.44,197.522,197.44,197.486,33500000.0
2005-08-23 01:11:00,197.48,197.488,197.45,197.477,47300000.0
2005-08-23 01:12:00,197.475,197.509,197.441,197.441,63500000.0
2005-08-23 01:13:00,197.506,197.534,197.486,197.523,53500000.0
2005-08-23 01:14:00,197.525,197.544,197.5,197.505,96800001.0
2005-08-23 01:15:00,197.501,197.525,197.481,197.481,69900000.0
2005-08-23 01:16:00,197.497,197.537,197.497,197.509,54400000.0
2005-08-23 01:17:00,197.539,197.572,197.521,197.541,32000000.0
2005-08-23 01:18:00,197.561,197.567,197.531,197.553,39200000.0
2005-08-23 01:19:00,197.541,197.556,197.529,197.532,37500000.0
2005-08-23 01:20:00,197.554,197.566,197.511,197.532,79199999.0
2005-08-23 01:21:00,197.526,197.566,197.526,197.531,63599999.0
2005-08-23 01:22:00,197.542,197.547,197.502,197.537,54400000.0
2005-08-23 01:23:00,197.54,197.565,197.52,197.52,62200001.0
2005-08-23 01:24:00,197.502,197.571,197.498,197.537,44900000.0
2005-08-23 01:25:00,197.529,197.537,197.504,197.513,50600001.0
2005-08-23 01:26:00,197.508,197.575,197.504,197.575,45900000.0
2005-08-23 01:27:00,197.524,197.569,197.508,197.569,29100000.0
2005-08-23 01:28:00,197.566,197.566,197.529,197.545,35899999.0
2005-08-23 01:29:00,197.547,197.557,197.532,197.545,34500000.0
2005-08-23 01:30:00,197.547,197.547,197.507,197.529,79800000.0
2005-08-23 01:31:00,197.51,197.539,197.488,197.516,27300000.0
2005-08-23 01:32:00,197.497,197.544,197.469,197.544,99899998.0
2005-08-23 01:33:00,197.513,197.572,197.505,197.572,66099999.0
2005-08-23 01:34:00,197.551,197.587,197.536,197.585,46400000.0
2005-08-23 01:35:00,197.588,197.6,197.535,197.535,34100000.0
2005-08-23 01:36:00,197.541,197.585,197.541,197.562,55400000.0
2005-08-23 01:37:00,197.558,197.567,197.534,197.545,43200000.0
2005-08-23 01:38:00,197.552,197.57,197.526,197.526,35899999.0
2005-08-23 01:39:00,197.538,197.58,197.521,197.521,59500000.0
2005-08-23 01:40:00,197.532,197.536,197.485,197.515,55700000.0
2005-08-23 01:41:00,197.515,197.573,197.515,197.552,45500000.0
2005-08-23 01:42:00,197.595,197.596,197.564,197.564,21900000.0
2005-08-23 01:43:00,197.551,197.593,197.497,197.497,57000000.0
2005-08-23 01:44:00,197.483,197.556,197.478,197.549,26600000.0
2005-08-23 01:45:00,197.529,197.548,197.494,197.548,66800000.0
2005-08-23 01:46:00,197.551,197.593,197.522,197.593,68400001.0
2005-08-23 01:47:00,197.552,197.561,197.52,197.556,34000000.0
2005-08-23 01:48:00,197.544,197.572,197.539,197.543,55500000.0
2005-08-23 01:49:00,197.57,197.57,197.531,197.549,28800000.0
2005-08-23 01:50:00,197.573,197.599,197.533,197.533,71400000.0
2005-08-23 01:51:00,197.509,197.528,197.466,197.472,32700000.0
2005-08-23 01:52:00,197.497,197.525,197.484,197.506,51300000.0
2005-08-23 01:53:00,197.484,197.501,197.482,197.489,36400000.0
2005-08-23 01:54:00,197.499,197.514,197.469,197.511,45700000.0
2005-08-23 01:55:00,197.56,197.561,197.492,197.492,66099998.0
2005-08-23 01:56:00,197.483,197.52,197.475,197.52,52600000.0
2005-08-23 01:57:00,197.552,197.552,197.509,197.522,53400000.0
2005-08-23 01:58:00,197.507,197.509,197.48,197.48,57700000.0
2005-08-23 01:59:00,197.527,197.542,197.518,197.518,82000000.0
2005-08-23 02:00:00,197.525,197.604,197.509,197.559,35800000.0
2005-08-23 02:01:00,197.555,197.575,197.54,197.567,52499998.0
2005-08-23 02:02:00,197.56,197.597,197.546,197.577,69200001.0
2005-08-23 02:03:00,197.547,197.552,197.506,197.552,19800000.0
2005-08-23 02:04:00,197.542,197.543,197.445,197.445,50700000.0
2005-08-23 02:05:00,197.506,197.516,197.495,197.516,49500000.0
2005-08-23 02:06:00,197.504,197.519,197.454,197.454,42900000.0
2005-08-23 02:07:00,197.486,197.543,197.465,197.532,40400000.0
2005-08-23 02:08:00,197.479,197.505,197.46,197.488,50500000.0
2005-08-23 02:09:00,197.506,197.521,197.502,197.518,51700001.0
2005-08-23 02:10:00,197.503,197.519,197.482,197.493,42100000.0
2005-08-23 02:11:00,197.492,197.504,197.451,197.502,85600000.0
2005-08-23 02:12:00,197.499,197.512,197.451,197.465,71000000.0
2005-08-23 02:13:00,197.454,197.454,197.427,197.432,70199999.0
2005-08-23 02:14:00,197.464,197.493,197.456,197.493,46400000.0
2005-08-23 02:15:00,197.463,197.504,197.439,197.482,60400000.0
2005-08-23 02:16:00,197.503,197.517,197.491,197.508,81100001.0
2005-08-23 02:17:00,197.508,197.527,197.484,197.498,59300000.0
2005-08-23 02:18:00,197.52,197.541,197.473,197.501,23600000.0
2005-08-23 02:19:00,197.492,197.542,197.492,197.502,59200000.0
2005-08-23 02:20:00,197.484,197.53,197.484,197.525,53000000.0
2005-08-23 02:21:00,197.521,197.532,197.498,197.532,40500000.0
2005-08-23 02:22:00,197.518,197.555,197.515,197.53,27500000.0
2005-08-23 02:23:00,197.531,197.546,197.51,197.536,32700000.0
2005-08-23 02:24:00,197.532,197.551,197.505,197.54,63800001.0
2005-08-23 02:25:00,197.55,197.575,197.505,197.575,69800001.0
2005-08-23 02:26:00,197.503,197.586,197.496,197.564,80900000.0
2005-08-23 02:27:00,197.544,197.571,197.535,197.562,44500000.0
2005-08-23 02:28:00,197.591,197.6,197.577,197.585,45100000.0
2005-08-23 02:29:00,197.609,197.622,197.59,197.622,63399999.0
2005-08-23 02:30:00,197.637,197.643,197.594,197.622,55900001.0
2005-08-23 02:31:00,197.621,197.64,197.586,197.586,41900000.0
2005-08-23 02:32:00,197.575,197.595,197.568,197.595,57100001.0
2005-08-23 02:33:00,197.596,197.596,197.564,197.564,13500000.0
2005-08-23 02:34:00,197.58,197.593,197.58,197.593,34300000.0
2005-08-23 02:35:00,197.602,197.616,197.566,197.596,70299999.0
2005-08-23 02:36:00,197.616,197.627,197.602,197.602,37500001.0
2005-08-23 02:37:00,197.627,197.627,197.551,197.566,76200000.0
2005-08-23 02:38:00,197.581,197.619,197.575,197.606,28700000.0
2005-08-23 02:39:00,197.599,197.599,197.55,197.579,47600000.0
2005-08-23 02:40:00,197.59,197.596,197.547,197.547,42100000.0
2005-08-23 02:41:00,197.561,197.566,197.505,197.566,35100000.0
2005-08-23 02:42:00,197.565,197.583,197.554,197.554,48500000.0
2005-08-23 02:43:00,197.582,197.587,197.572,197.583,66200000.0
2005-08-23 02:44:00,197.577,197.604,197.557,197.595,51600000.0
2005-08-23 02:45:00,197.61,197.615,197.578,197.615,34300000.0
2005-08-23 02:46:00,197.601,197.601,197.557,197.571,42400000.0
2005-08-23 02:47:00,197.571,197.571,197.526,197.558,67800000.0
2005-08-23 02:48:00,197.555,197.558,197.528,197.528,86700000.0
2005-08-23 02:49:00,197.519,197.554,197.509,197.517,24200000.0
2005-08-23 02:50:00,197.514,197.543,197.512,197.539,48100000.0
2005-08-23 02:51:00,197.557,197.557,197.513,197.513,50099999.0
2005-08-23 02:52:00,197.496,197.551,197.496,197.551,59600000.0
2005-08-23 02:53:00,197.521,197.582,197.521,197.561,54200001.0
2005-08-23 02:54:00,197.546,197.593,197.546,197.593,72099999.0
2005-08-23 02:55:00,197.557,197.566,197.516,197.532,23800000.0
2005-08-23 02:56:00,197.511,197.547,197.496,197.515,112500003.0
2005-08-23 02:57:00,197.483,197.493,197.458,197.468,56799999.0
2005-08-23 02:58:00,197.458,197.458,197.416,197.43,37799999.0
2005-08-23 02:59:00,197.413,197.443,197.392,197.443,65899999.0
2005-08-23 03:00:00,197.416,197.433,197.382,197.382,39800000.0
2005-08-23 03:01:00,197.393,197.393,197.337,197.337,46300000.0
2005-08-23 03:02:00,197.318,197.353,197.311,197.322,51700000.0
2005-08-23 03:03:00,197.302,197.302,197.264,197.272,26800000.0
2005-08-23 03:04:00,197.284,197.287,197.269,197.286,66400001.0
2005-08-23 03:05:00,197.281,197.281,197.236,197.236,32800000.0
2005-08-23 03:06:00,197.275,197.287,197.246,197.287,71300000.0
2005-08-23 03:07:00,197.301,197.328,197.273,197.328,96399999.0
2005-08-23 03:08:00,197.318,197.322,197.288,197.32,52000001.0
2005-08-23 03:09:00,197.317,197.35,197.302,197.328,81000002.0
2005-08-23 03:10:00,197.307,197.33,197.302,197.317,59800000.0
2005-08-23 03:11:00,197.319,197.321,197.282,197.282,73500000.0
2005-08-23 03:12:00,197.285,197.296,197.259,197.284,47100000.0
2005-08-23 03:13:00,197.293,197.302,197.265,197.265,35700000.0
2005-08-23 03:14:00,197.259,197.312,197.259,197.279,34200000.0
2005-08-23 03:15:00,197.282,197.298,197.232,197.246,58800000.0
2005-08-23 03:16:00,197.265,197.301,197.265,197.293,50699999.0
2005-08-23 03:17:00,197.268,197.335,197.243,197.335,50500000.0
2005-08-23 03:18:00,197.299,197.319,197.251,197.319,54100000.0
2005-08-23 03:19:00,197.283,197.356,197.283,197.34,83799999.0
2005-08-23 03:20:00,197.298,197.353,197.298,197.334,40100000.0
2005-08-23 03:21:00,197.351,197.364,197.335,197.348,63900000.0
2005-08-23 03:22:00,197.352,197.381,197.352,197.357,57200000.0
2005-08-23 03:23:00,197.366,197.371,197.336,197.357,54600000.0
2005-08-23 03:24:00,197.369,197.395,197.329,197.395,91999999.0
2005-08-23 03:25:00,197.402,197.407,197.393,197.398,53900000.0
2005-08-23 03:26:00,197.39,197.399,197.39,197.399,33400000.0
2005-08-23 03:27:00,197.386,197.428,197.374,197.412,36000000.0
2005-08-23 03:28:00,197.424,197.436,197.381,197.396,45500000.0
2005-08-23 03:29:00,197.41,197.415,197.391,197.395,58200000.0
2005-08-23 03:30:00,197.396,197.418,197.367,197.367,66400000.0
2005-08-23 03:31:00,197.402,197.477,197.402,197.456,47700001.0
2005-08-23 03:32:00,197.45,197.476,197.441,197.47,32200000.0
2005-08-23 03:33:00,197.448,197.499,197.439,197.495,74900001.0
2005-08-23 03:34:00,197.5,197.532,197.5,197.513,70600000.0
2005-08-23 03:35:00,197.462,197.483,197.444,197.468,67900001.0
2005-08-23 03:36:00,197.46,197.509,197.458,197.5,73199999.0
2005-08-23 03:37:00,197.503,197.536,197.501,197.513,45900000.0
2005-08-23 03:38:00,197.503,197.503,197.46,197.497,17500000.0
2005-08-23 03:39:00,197.496,197.562,197.496,197.562,16300000.0
2005-08-23 03:40:00,197.535,197.575,197.534,197.556,55399999.0
2005-08-23 03:41:00,197.554,197.558,197.522,197.527,60400000.0
2005-08-23 03:42:00,197.529,197.544,197.494,197.535,94699999.0
2005-08-23 03:43:00,197.529,197.566,197.52,197.561,47300000.0
2005-08-23 03:44:00,197.556,197.566,197.539,197.544,57700000.0
2005-08-23 03:45:00,197.535,197.563,197.523,197.535,45400001.0
2005-08-23 03:46:00,197.518,197.552,197.518,197.518,33500000.0
2005-08-23 03:47:00,197.479,197.55,197.479,197.55,85200000.0
2005-08-23 03:48:00,197.519,197.527,197.472,197.509,58499999.0
2005-08-23 03:49:00,197.503,197.53,197.488,197.501,31600000.0
2005-08-23 03:50:00,197.521,197.528,197.478,197.499,70300001.0
2005-08-23 03:51:00,197.512,197.538,197.498,197.5,28100000.0
2005-08-23 03:52:00,197.499,197.531,197.499,197.531,84300001.0
2005-08-23 03:53:00,197.528,197.568,197.52,197.567,80600001.0
2005-08-23 03:54:00,197.539,197.555,197.527,197.537,53100000.0
2005-08-23 03:55:00,197.564,197.567,197.548,197.565,29000000.0
2005-08-23 03:56:00,197.59,197.608,197.512,197.512,58500000.0
2005-08-23 03:57:00,197.576,197.58,197.519,197.532,76100001.0
2005-08-23 03:58:00,197.553,197.562,197.532,197.552,49100000.0
2005-08-23 03:59:00,197.567,197.597,197.557,197.577,36800000.0
2005-08-23 04:00:00,197.587,197.589,197.578,197.582,38700000.0
2005-08-23 04:01:00,197.568,197.591,197.53,197.591,31300000.0
2005-08-23 04:02:00,197.596,197.628,197.596,197.605,84400001.0
2005-08-23 04:03:00,197.606,197.628,197.603,197.615,32000000.0
2005-08-23 04:04:00,197.604,197.615,197.595,197.599,56200001.0
2005-08-23 04:05:00,197.617,197.629,197.6,197.628,89800000.0
2005-08-23 04:06:00,197.636,197.636,197.579,197.611,84500001.0
2005-08-23 04:07:00,197.576,197.624,197.573,197.616,32500000.0
2005-08-23 04:08:00,197.641,197.654,197.618,197.654,47100000.0
2005-08-23 04:09:00,197.637,197.698,197.637,197.684,68899999.0
2005-08-23 04:10:00,197.71,197.71,197.646,197.683,56699999.0
2005-08-23 04:11:00,197.679,197.7,197.658,197.693,48800000.0
2005-08-23 04:12:00,197.668,197.692,197.664,197.665,49300000.0
2005-08-23 04:13:00,197.664,197.714,197.638,197.714,52399999.0
2005-08-23 04:14:00,197.711,197.711,197.674,197.704,40000000.0
2005-08-23 04:15:00,197.717,197.719,197.66,197.685,73500001.0
2005-08-23 04:16:00,197.687,197.716,197.674,197.674,37200000.0
2005-08-23 04:17:00,197.66,197.692,197.65,197.692,44699999.0
2005-08-23 04:18:00,197.664,197.68,197.641,197.662,52400000.0
2005-08-23 04:19:00,197.661,197.674,197.6,197.618,45800001.0
2005-08-23 04:20:00,197.609,197.609,197.583,197.598,61100000.0
2005-08-23 04:21:00,197.574,197.592,197.54,197.592,45900000.0
2005-08-23 04:22:00,197.599,197.621,197.588,197.596,51800000.0
2005-08-23 04:23:00,197.645,197.65,197.6,197.63,36600000.0
2005-08-23 04:24:00,197.611,197.65,197.597,197.65,66400000.0
2005-08-23 04:25:00,197.621,197.632,197.61,197.61,66400001.0
2005-08-23 04:26:00,197.599,197.623,197.577,197.61,44700000.0
2005-08-23 04:27:00,197.621,197.643,197.607,197.643,52799999.0
2005-08-23 04:28:00,197.647,197.658,197.595,197.618,61800000.0
2005-08-23 04:29:00,197.639,197.643,197.62,197.628,52300000.0
2005-08-23 04:30:00,197.618,197.63,197.604,197.629,51800001.0
2005-08-23 04:31:00,197.625,197.665,197.611,197.657,26900000.0
2005-08-23 04:32:00,197.665,197.675,197.64,197.647,52500001.0
2005-08-23 04:33:00,197.623,197.65,197.607,197.645,28400000.0
2005-08-23 04:34:00,197.652,197.653,197.589,197.607,53900001.0
2005-08-23 04:35:00,197.602,197.602,197.578,197.597,35400000.0
2005-08-23 04:36:00,197.611,197.665,197.594,197.647,60800000.0
2005-08-23 04:37:00,197.655,197.682,197.624,197.662,51100000.0
2005-08-23 04:38:00,197.66,197.66,197.626,197.637,24300000.0
2005-08-23 04:39:00,197.65,197.666,197.629,197.644,41600000.0
2005-08-23 04:40:00,197.593,197.677,197.586,197.673,58400000.0
2005-08-23 04:41:00,197.661,197.694,197.641,197.677,46300000.0
2005-08-23 04:42:00,197.65,197.66,197.637,197.637,38000000.0
2005-08-23 04:43:00,197.662,197.677,197.65,197.674,43100000.0
2005-08-23 04:44:00,197.648,197.665,197.616,197.652,40200000.0
2005-08-23 04:45:00,197.657,197.678,197.596,197.6,38100000.0
2005-08-23 04:46:00,197.624,197.624,197.599,197.602,32700000.0
2005-08-23 04:47:00,197.621,197.63,197.599,197.627,35199999.0
2005-08-23 04:48:00,197.639,197.639,197.587,197.624,79899999.0
2005-08-23 04:49:00,197.628,197.634,197.619,197.626,58500001.0
2005-08-23 04:50:00,197.62,197.645,197.593,197.645,35100000.0
2005-08-23 04:51:00,197.625,197.65,197.625,197.637,24900000.0
2005-08-23 04:52:00,197.659,197.659,197.605,197.631,51000000.0
2005-08-23 04:53:00,197.641,197.645,197.609,197.613,65699999.0
2005-08-23 04:54:00,197.638,197.649,197.612,197.64,47899999.0
2005-08-23 04:55:00,197.611,197.663,197.611,197.63,59500000.0
2005-08-23 04:56:00,197.661,197.675,197.641,197.656,47100001.0
2005-08-23 04:57:00,197.66,197.694,197.654,197.654,67100001.0
2005-08-23 04:58:00,197.619,197.653,197.615,197.617,39800000.0
2005-08-23 04:59:00,197.619,197.637,197.619,197.619,50800000.0
2005-08-23 05:00:00,197.62,197.653,197.59,197.645,56300000.0
2005-08-23 05:01:00,197.636,197.666,197.625,197.644,65800000.0
2005-08-23 05:02:00,197.633,197.663,197.617,197.637,52900001.0
2005-08-23 05:03:00,197.63,197.648,197.605,197.648,50300000.0
2005-08-23 05:04:00,197.644,197.665,197.596,197.615,64800001.0
2005-08-23 05:05:00,197.653,197.665,197.603,197.627,44500000.0
2005-08-23 05:06:00,197.604,197.61,197.554,197.554,78100000.0
2005-08-23 05:07:00,197.554,197.563,197.535,197.538,67700000.0
2005-08-23 05:08:00,197.554,197.58,197.554,197.57,53100000.0
2005-08-23 05:09:00,197.602,197.609,197.525,197.541,23900000.0
2005-08-23 05:10:00,197.553,197.561,197.536,197.547,60800000.0
2005-08-23 05:11:00,197.562,197.562,197.525,197.543,57000000.0
2005-08-23 05:12:00,197.553,197.562,197.539,197.548,79200000.0
2005-08-23 05:13:00,197.534,197.563,197.517,197.548,59300000.0
2005-08-23 05:14:00,197.567,197.603,197.538,197.538,53400001.0
2005-08-23 05:15:00,197.596,197.598,197.552,197.552,36900000.0
2005-08-23 05:16:00,197.573,197.612,197.563,197.604,52500000.0
2005-08-23 05:17:00,197.599,197.615,197.579,197.584,29200000.0
2005-08-23 05:18:00,197.599,197.599,197.551,197.581,50000000.0
2005-08-23 05:19:00,197.602,197.605,197.557,197.571,79000000.0
2005-08-23 05:20:00,197.592,197.592,197.551,197.583,74400001.0
2005-08-23 05:21:00,197.584,197.604,197.569,197.581,38900000.0
2005-08-23 05:22:00,197.598,197.635,197.584,197.611,47600000.0
2005-08-23 05:23:00,197.603,197.629,197.567,197.567,42800000.0
2005-08-23 05:24:00,197.574,197.604,197.574,197.58,54900000.0
2005-08-23 05:25:00,197.553,197.613,197.553,197.613,46900000.0
2005-08-23 05:26:00,197.602,197.602,197.53,197.565,43300001.0
2005-08-23 05:27:00,197.533,197.586,197.526,197.584,54000001.0
2005-08-23 05:28:00,197.573,197.605,197.539,197.605,32800000.0
2005-08-23 05:29:00,197.583,197.607,197.583,197.59,43800000.0
2005-08-23 05:30:00,197.613,197.626,197.58,197.594,39900000.0
2005-08-23 05:31:00,197.555,197.555,197.518,197.534,23400000.0
2005-08-23 05:32:00,197.533,197.533,197.478,197.504,55900000.0
2005-08-23 05:33:00,197.436,197.516,197.415,197.502,41300000.0
2005-08-23 05:34:00,197.486,197.53,197.471,197.519,32100000.0
2005-08-23 05:35:00,197.501,197.509,197.47,197.49,58200001.0
2005-08-23 05:36:00,197.485,197.511,197.467,197.49,70200001.0
2005-08-23 05:37:00,197.481,197.515,197.456,197.487,49599999.0
2005-08-23 05:38:00,197.476,197.484,197.468,197.484,71000001.0
2005-08-23 05:39:00,197.471,197.497,197.462,197.483,32500000.0
2005-08-23 05:40:00,197.48,197.512,197.453,197.502,45799999.0
2005-08-23 05:41:00,197.478,197.511,197.441,197.511,51500001.0
2005-08-23 05:42:00,197.537,197.552,197.512,197.512,41600000.0
2005-08-23 05:43:00,197.541,197.56,197.525,197.535,67900000.0
2005-08-23 05:44:00,197.568,197.568,197.534,197.565,36900000.0
2005-08-23 05:45:00,197.54,197.565,197.525,197.554,51000000.0
2005-08-23 05:46:00,197.549,197.577,197.549,197.577,67200000.0
2005-08-23 05:47:00,197.554,197.557,197.524,197.548,47700001.0
2005-08-23 05:48:00,197.544,197.552,197.53,197.542,36900000.0
2005-08-23 05:49:00,197.551,197.561,197.508,197.546,37200000.0
2005-08-23 05:50:00,197.539,197.571,197.538,197.553,52500000.0
2005-08-23 05:51:00,197.53,197.557,197.493,197.529,32200000.0
2005-08-23 05:52:00,197.552,197.552,197.507,197.528,59800000.0
2005-08-23 05:53:00,197.532,197.532,197.47,197.516,69600000.0
2005-08-23 05:54:00,197.506,197.506,197.414,197.427,56400000.0
2005-08-23 05:55:00,197.454,197.498,197.451,197.49,40700000.0
2005-08-23 05:56:00,197.498,197.524,197.464,197.483,75699999.0
2005-08-23 05:57:00,197.558,197.558,197.429,197.429,15100000.0
2005-08-23 05:58:00,197.459,197.51,197.459,197.5,39300000.0
2005-08-23 05:59:00,197.504,197.511,197.43,197.511,59900000.0
2005-08-23 06:00:00,197.538,197.554,197.505,197.554,83099999.0
2005-08-23 06:01:00,197.518,197.518,197.452,197.485,52100000.0
2005-08-23 06:02:00,197.463,197.488,197.439,197.485,62100000.0
2005-08-23 06:03:00,197.457,197.49,197.43,197.49,40100000.0
2005-08-23 06:04:00,197.494,197.517,197.44,197.517,52700000.0
2005-08-23 06:05:00,197.492,197.502,197.456,197.502,58100000.0
2005-08-23 06:06:00,197.476,197.514,197.445,197.512,78400001.0
2005-08-23 06:07:00,197.456,197.523,197.453,197.523,34000001.0
2005-08-23 06:08:00,197.532,197.532,197.478,197.495,51600001.0
2005-08-23 06:09:00,197.492,197.506,197.491,197.491,39300000.0
2005-08-23 06:10:00,197.513,197.547,197.477,197.477,40300000.0
2005-08-23 06:11:00,197.544,197.559,197.512,197.535,50800000.0
2005-08-23 06:12:00,197.521,197.54,197.515,197.529,105099998.0
2005-08-23 06:13:00,197.515,197.535,197.506,197.506,39200000.0
2005-08-23 06:14:00,197.518,197.518,197.484,197.49,33900000.0
2005-08-23 06:15:00,197.49,197.498,197.479,197.485,38800000.0
2005-08-23 06:16:00,197.491,197.491,197.472,197.472,5600000.0
2005-08-23 06:17:00,197.5,197.517,197.494,197.494,49400001.0
2005-08-23 06:18:00,197.468,197.491,197.458,197.491,36100001.0
2005-08-23 06:19:00,197.526,197.529,197.505,197.505,100000003.0
2005-08-23 06:20:00,197.506,197.523,197.477,197.523,35800000.0
2005-08-23 06:21:00,197.532,197.548,197.524,197.525,70100000.0
2005-08-23 06:22:00,197.54,197.559,197.525,197.525,31300000.0
2005-08-23 06:23:00,197.48,197.543,197.472,197.543,87200001.0
2005-08-23 06:24:00,197.521,197.531,197.515,197.522,37500000.0
2005-08-23 06:25:00,197.525,197.533,197.489,197.492,29700000.0
2005-08-23 06:26:00,197.531,197.545,197.505,197.535,45700000.0
2005-08-23 06:27:00,197.532,197.551,197.476,197.511,41100000.0
2005-08-23 06:28:00,197.52,197.536,197.487,197.519,32200000.0
2005-08-23 06:29:00,197.53,197.564,197.524,197.557,94800000.0
2005-08-23 06:30:00,197.55,197.563,197.539,197.557,34400000.0
2005-08-23 06:31:00,197.543,197.566,197.514,197.55,81400000.0
2005-08-23 06:32:00,197.528,197.547,197.494,197.497,56000000.0
2005-08-23 06:33:00,197.518,197.576,197.514,197.528,51400000.0
2005-08-23 06:34:00,197.519,197.578,197.519,197.578,33000000.0
2005-08-23 06:35:00,197.549,197.561,197.533,197.55,74200000.0
2005-08-23 06:36:00,197.565,197.572,197.555,197.562,37600000.0
2005-08-23 06:37:00,197.574,197.577,197.532,197.532,28300000.0
2005-08-23 06:38:00,197.568,197.589,197.558,197.568,17600000.0
2005-08-23 06:39:00,197.581,197.598,197.542,197.548,92099998.0
2005-08-23 06:40:00,197.552,197.632,197.552,197.632,77200001.0
2005-08-23 06:41:00,197.594,197.598,197.583,197.598,37000001.0
2005-08-23 06:42:00,197.594,197.594,197.57,197.582,51900000.0
2005-08-23 06:43:00,197.57,197.599,197.553,197.582,61499999.0
2005-08-23 06:44:00,197.546,197.6,197.541,197.598,31600000.0
2005-08-23 06:45:00,197.574,197.588,197.552,197.571,60100000.0
2005-08-23 06:46:00,197.563,197.606,197.563,197.584,46200000.0
2005-08-23 06:47:00,197.599,197.619,197.582,197.609,64800001.0
2005-08-23 06:48:00,197.601,197.601,197.557,197.583,67700000.0
2005-08-23 06:49:00,197.566,197.596,197.566,197.585,47500000.0
2005-08-23 06:50:00,197.56,197.58,197.555,197.576,63400000.0
2005-08-23 06:51:00,197.583,197.596,197.563,197.58,82300000.0
2005-08-23 06:52:00,197.537,197.619,197.537,197.594,75999998.0
2005-08-23 06:53:00,197.595,197.617,197.595,197.617,18100000.0
2005-08-23 06:54:00,197.591,197.641,197.591,197.625,26100000.0
2005-08-23 06:55:00,197.626,197.646,197.593,197.593,37800001.0
2005-08-23 06:56:00,197.667,197.667,197.623,197.648,42400000.0
2005-08-23 06:57:00,197.667,197.667,197.599,197.623,32600000.0
2005-08-23 06:58:00,197.606,197.624,197.576,197.581,26300000.0
2005-08-23 06:59:00,197.609,197.609,197.565,197.59,22100000.0
2005-08-23 07:00:00,197.61,197.631,197.582,197.62,48200000.0
2005-08-23 07:01:00,197.644,197.653,197.613,197.63,78600001.0
2005-08-23 07:02:00,197.627,197.638,197.608,197.63,25500000.0
2005-08-23 07:03:00,197.65,197.665,197.608,197.625,28700000.0
2005-08-23 07:04:00,197.614,197.623,197.57,197.57,35999999.0
2005-08-23 07:05:00,197.607,197.621,197.561,197.617,102099999.0
2005-08-23 07:06:00,197.632,197.646,197.618,197.627,28200000.0
2005-08-23 07:07:00,197.648,197.659,197.633,197.638,58200001.0
2005-08-23 07:08:00,197.674,197.674,197.617,197.653,32500000.0
2005-08-23 07:09:00,197.645,197.676,197.621,197.621,57000000.0
2005-08-23 07:10:00,197.656,197.671,197.632,197.638,46199999.0
2005-08-23 07:11:00,197.638,197.65,197.619,197.619,58400000.0
2005-08-23 07:12:00,197.618,197.666,197.612,197.639,58900001.0
2005-08-23 07:13:00,197.608,197.631,197.603,197.617,34000000.0
2005-08-23 07:14:00,197.616,197.662,197.607,197.624,51699999.0
2005-08-23 07:15:00,197.633,197.645,197.616,197.616,45700000.0
2005-08-23 07:16:00,197.633,197.68,197.619,197.68,59299999.0
2005-08-23 07:17:00,197.672,197.688,197.639,197.655,82400001.0
2005-08-23 07:18:00,197.643,197.678,197.624,197.645,15900000.0
2005-08-23 07:19:00,197.643,197.669,197.618,197.656,49700000.0
2005-08-23 07:20:00,197.641,197.669,197.608,197.669,18300000.0
2005-08-23 07:21:00,197.646,197.669,197.641,197.669,25600000.0
2005-08-23 07:22:00,197.681,197.695,197.665,197.677,20300000.0
2005-08-23 07:23:00,197.676,197.711,197.676,197.702,51900000.0
2005-08-23 07:24:00,197.723,197.724,197.657,197.657,30000000.0
2005-08-23 07:25:00,197.666,197.721,197.66,197.711,51400000.0
2005-08-23 07:26:00,197.729,197.756,197.729,197.744,25000000.0
2005-08-23 07:27:00,197.74,197.79,197.74,197.79,45100001.0
2005-08-23 07:28:00,197.771,197.797,197.749,197.785,65000000.0
2005-08-23 07:29:00,197.8,197.8,197.744,197.758,33200000.0
2005-08-23 07:30:00,197.743,197.806,197.742,197.76,35400000.0
2005-08-23 07:31:00,197.788,197.804,197.753,197.804,102200001.0
2005-08-23 07:32:00,197.769,197.783,197.751,197.776,47700000.0
2005-08-23 07:33:00,197.767,197.814,197.767,197.771,22800000.0
2005-08-23 07:34:00,197.764,197.798,197.74,197.74,40100000.0
2005-08-23 07:35:00,197.743,197.773,197.731,197.765,22400000.0
2005-08-23 07:36:00,197.79,197.79,197.747,197.761,26400000.0
2005-08-23 07:37:00,197.769,197.783,197.759,197.775,43500000.0
2005-08-23 07:38:00,197.756,197.82,197.756,197.82,19800000.0
2005-08-23 07:39:00,197.824,197.825,197.768,197.796,55900001.0
2005-08-23 07:40:00,197.773,197.789,197.757,197.787,58700000.0
2005-08-23 07:41:00,197.781,197.811,197.772,197.811,18900000.0
2005-08-23 07:42:00,197.774,197.774,197.755,197.761,24700000.0
2005-08-23 07:43:00,197.762,197.765,197.712,197.712,25600000.0
2005-08-23 07:44:00,197.709,197.732,197.678,197.678,49000001.0
2005-08-23 07:45:00,197.732,197.732,197.668,197.698,44700000.0
2005-08-23 07:46:00,197.678,197.719,197.677,197.68,71099999.0
2005-08-23 07:47:00,197.685,197.689,197.645,197.65,44300000.0
2005-08-23 07:48:00,197.658,197.696,197.644,197.696,41400000.0
2005-08-23 07:49:00,197.661,197.679,197.63,197.63,27300000.0
2005-08-23 07:50:00,197.616,197.682,197.609,197.678,51400001.0
2005-08-23 07:51:00,197.68,197.688,197.657,197.663,94600000.0
2005-08-23 07:52:00,197.675,197.697,197.67,197.679,58600000.0
2005-08-23 07:53:00,197.682,197.699,197.682,197.687,62400000.0
2005-08-23 07:54:00,197.657,197.679,197.62,197.662,39000000.0
2005-08-23 07:55:00,197.664,197.676,197.617,197.652,57000000.0
2005-08-23 07:56:00,197.662,197.673,197.596,197.632,31100000.0
2005-08-23 07:57:00,197.64,197.689,197.639,197.639,68399999.0
2005-08-23 07:58:00,197.7,197.738,197.675,197.738,58000000.0
2005-08-23 07:59:00,197.749,197.791,197.735,197.791,59400000.0
2005-08-23 08:00:00,197.792,197.792,197.742,197.75,43299999.0
2005-08-23 08:01:00,197.78,197.818,197.747,197.751,47400000.0
2005-08-23 08:02:00,197.832,197.881,197.832,197.853,55300000.0
2005-08-23 08:03:00,197.79,197.831,197.769,197.77,100900001.0
2005-08-23 08:04:00,197.754,197.779,197.731,197.735,19400000.0
2005-08-23 08:05:00,197.747,197.793,197.747,197.785,49900000.0
2005-08-23 08:06:00,197.775,197.775,197.722,197.753,49699999.0
2005-08-23 08:07:00,197.73,197.73,197.683,197.683,40400000.0
2005-08-23 08:08:00,197.689,197.689,197.656,197.664,37200000.0
2005-08-23 08:09:00,197.707,197.707,197.667,197.683,29700000.0
2005-08-23 08:10:00,197.716,197.766,197.704,197.766,34300000.0
2005-08-23 08:11:00,197.783,197.818,197.775,197.818,5300000.0
2005-08-23 08:12:00,197.808,197.808,197.743,197.755,53999999.0
2005-08-23 08:13:00,197.791,197.791,197.745,197.76,56900000.0
2005-08-23 08:14:00,197.761,197.784,197.75,197.759,73400000.0
2005-08-23 08:15:00,197.779,197.82,197.779,197.8,73699999.0
2005-08-23 08:16:00,197.803,197.813,197.78,197.813,51000000.0
2005-08-23 08:17:00,197.815,197.838,197.815,197.837,54400000.0
2005-08-23 08:18:00,197.85,197.871,197.85,197.871,37100000.0
2005-08-23 08:19:00,197.876,197.884,197.846,197.881,47200000.0
2005-08-23 08:20:00,197.909,197.919,197.893,197.916,90000000.0
2005-08-23 08:21:00,197.908,197.926,197.897,197.897,52500001.0
2005-08-23 08:22:00,197.833,197.858,197.831,197.858,42300000.0
2005-08-23 08:23:00,197.879,197.886,197.836,197.843,72300001.0
2005-08-23 08:24:00,197.848,197.874,197.842,197.874,22700000.0
2005-08-23 08:25:00,197.879,197.894,197.853,197.862,64400000.0
2005-08-23 08:26:00,197.849,197.892,197.849,197.867,33700000.0
2005-08-23 08:27:00,197.867,197.88,197.854,197.879,105700001.0
2005-08-23 08:28:00,197.872,197.874,197.846,197.851,38800000.0
2005-08-23 08:29:00,197.845,197.845,197.812,197.812,28600000.0
2005-08-23 08:30:00,197.812,197.869,197.812,197.855,67799998.0
2005-08-23 08:31:00,197.857,197.857,197.814,197.823,52000000.0
2005-08-23 08:32:00,197.811,197.859,197.796,197.836,78700001.0
2005-08-23 08:33:00,197.817,197.836,197.797,197.814,79800001.0
2005-08-23 08:34:00,197.823,197.858,197.777,197.858,43800000.0
2005-08-23 08:35:00,197.831,197.841,197.825,197.838,25900000.0
2005-08-23 08:36:00,197.832,197.888,197.828,197.888,70900000.0
2005-08-23 08:37:00,197.879,197.893,197.848,197.893,66700001.0
2005-08-23 08:38:00,197.906,197.924,197.894,197.895,64699999.0
2005-08-23 08:39:00,197.883,197.883,197.831,197.831,47299999.0
2005-08-23 08:40:00,197.84,197.866,197.836,197.852,29200000.0
2005-08-23 08:41:00,197.878,197.905,197.878,197.897,54300000.0
2005-08-23 08:42:00,197.912,197.927,197.883,197.885,63200000.0
2005-08-23 08:43:00,197.876,197.902,197.876,197.895,33400000.0
2005-08-23 08:44:00,197.918,197.93,197.871,197.884,79400000.0
2005-08-23 08:45:00,197.878,197.89,197.864,197.876,30000000.0
2005-08-23 08:46:00,197.909,197.928,197.875,197.908,20300000.0
2005-08-23 08:47:00,197.917,197.948,197.917,197.948,12100000.0
2005-08-23 08:48:00,197.95,197.959,197.932,197.959,28500000.0
2005-08-23 08:49:00,197.95,197.97,197.931,197.947,41400000.0
2005-08-23 08:50:00,197.919,197.941,197.896,197.941,41900000.0
2005-08-23 08:51:00,197.931,197.931,197.912,197.912,51400000.0
2005-08-23 08:52:00,197.898,197.898,197.845,197.888,68199999.0
2005-08-23 08:53:00,197.866,197.869,197.855,197.866,24500000.0
2005-08-23 08:54:00,197.843,197.864,197.842,197.861,67600001.0
2005-08-23 08:55:00,197.85,197.85,197.804,197.83,45300000.0
2005-08-23 08:56:00,197.83,197.847,197.809,197.809,38900000.0
2005-08-23 08:57:00,197.806,197.831,197.8,197.808,54800000.0
2005-08-23 08:58:00,197.783,197.815,197.783,197.793,44500000.0
2005-08-23 08:59:00,197.793,197.817,197.768,197.777,35900000.0
2005-08-23 09:00:00,197.764,197.816,197.764,197.802,58500001.0
2005-08-23 09:01:00,197.812,197.853,197.812,197.838,75000000.0
2005-08-23 09:02:00,197.847,197.847,197.775,197.788,39500000.0
2005-08-23 09:03:00,197.796,197.818,197.786,197.818,31600000.0
2005-08-23 09:04:00,197.815,197.815,197.795,197.801,47900000.0
2005-08-23 09:05:00,197.819,197.822,197.758,197.785,40000000.0
2005-08-23 09:06:00,197.804,197.826,197.801,197.801,58200000.0
2005-08-23 09:07:00,197.828,197.852,197.805,197.852,47200000.0
2005-08-23 09:08:00,197.858,197.863,197.815,197.827,26000000.0
2005-08-23 09:09:00,197.855,197.878,197.845,197.845,38200000.0
2005-08-23 09:10:00,197.854,197.877,197.846,197.865,29200000.0
2005-08-23 09:11:00,197.849,197.882,197.846,197.856,73100000.0
2005-08-23 09:12:00,197.847,197.856,197.783,197.788,49900000.0
2005-08-23 09:13:00,197.774,197.824,197.774,197.795,48200000.0
2005-08-23 09:14:00,197.779,197.779,197.753,197.77,19900000.0
2005-08-23 09:15:00,197.788,197.788,197.738,197.749,40200000.0
2005-08-23 09:16:00,197.728,197.771,197.72,197.771,58500001.0
2005-08-23 09:17:00,197.762,197.79,197.755,197.79,101199999.0
2005-08-23 09:18:00,197.745,197.773,197.727,197.773,43600000.0
2005-08-23 09:19:00,197.761,197.782,197.761,197.78,30700000.0
2005-08-23 09:20:00,197.773,197.797,197.748,197.775,28900000.0
2005-08-23 09:21:00,197.768,197.768,197.7,197.732,45000000.0
2005-08-23 09:22:00,197.729,197.735,197.702,197.718,85699999.0
2005-08-23 09:23:00,197.739,197.739,197.677,197.677,35200000.0
2005-08-23 09:24:00,197.679,197.693,197.652,197.693,60400000.0
2005-08-23 09:25:00,197.698,197.7,197.678,197.696,30200000.0
2005-08-23 09:26:00,197.711,197.753,197.698,197.753,29900000.0
2005-08-23 09:27:00,197.752,197.752,197.71,197.71,49100000.0
2005-08-23 09:28:00,197.739,197.745,197.721,197.745,64000000.0
2005-08-23 09:29:00,197.734,197.81,197.734,197.792,52000000.0
2005-08-23 09:30:00,197.778,197.808,197.762,197.762,25500000.0
2005-08-23 09:31:00,197.758,197.846,197.758,197.846,77300001.0
2005-08-23 09:32:00,197.824,197.824,197.784,197.803,62900000.0
2005-08-23 09:33:00,197.832,197.866,197.821,197.821,63100000.0
2005-08-23 09:34:00,197.823,197.843,197.823,197.843,51200000.0
2005-08-23 09:35:00,197.851,197.871,197.837,197.865,47100000.0
2005-08-23 09:36:00,197.874,197.89,197.824,197.837,70799999.0
2005-08-23 09:37:00,197.83,197.879,197.83,197.864,58800001.0
2005-08-23 09:38:00,197.824,197.851,197.824,197.843,55400001.0
2005-08-23 09:39:00,197.821,197.843,197.81,197.831,54300000.0
2005-08-23 09:40:00,197.83,197.832,197.796,197.796,43300000.0
2005-08-23 09:41:00,197.795,197.83,197.795,197.813,18800000.0
2005-08-23 09:42:00,197.802,197.813,197.736,197.785,81300000.0
2005-08-23 09:43:00,197.774,197.785,197.763,197.781,40800000.0
2005-08-23 09:44:00,197.769,197.784,197.732,197.732,55300000.0
2005-08-23 09:45:00,197.761,197.776,197.734,197.749,43200001.0
2005-08-23 09:46:00,197.77,197.848,197.77,197.838,40700000.0
2005-08-23 09:47:00,197.805,197.821,197.777,197.812,85000000.0
2005-08-23 09:48:00,197.821,197.837,197.819,197.826,25200000.0
2005-08-23 09:49:00,197.852,197.881,197.803,197.803,43000000.0
2005-08-23 09:50:00,197.799,197.825,197.77,197.777,49600000.0
2005-08-23 09:51:00,197.769,197.809,197.769,197.77,48200000.0
2005-08-23 09:52:00,197.768,197.768,197.699,197.747,54600000.0
2005-08-23 09:53:00,197.758,197.758,197.73,197.755,44600000.0
2005-08-23 09:54:00,197.739,197.75,197.708,197.708,61900000.0
2005-08-23 09:55:00,197.69,197.693,197.64,197.64,39200000.0
2005-08-23 09:56:00,197.648,197.662,197.637,197.648,33200000.0
2005-08-23 09:57:00,197.586,197.65,197.586,197.61,66900001.0
2005-08-23 09:58:00,197.622,197.622,197.573,197.578,42500000.0
2005-08-23 09:59:00,197.579,197.601,197.562,197.585,53000000.0
2005-08-23 10:00:00,197.602,197.619,197.586,197.612,71100000.0
2005-08-23 10:01:00,197.606,197.615,197.583,197.583,47300000.0
2005-08-23 10:02:00,197.614,197.639,197.614,197.633,70800002.0
2005-08-23 10:03:00,197.643,197.643,197.603,197.625,49900000.0
2005-08-23 10:04:00,197.617,197.633,197.615,197.625,36800000.0
2005-08-23 10:05:00,197.625,197.635,197.603,197.615,38100000.0
2005-08-23 10:06:00,197.6,197.62,197.591,197.611,35600000.0
2005-08-23 10:07:00,197.617,197.63,197.605,197.614,34800000.0
2005-08-23 10:08:00,197.615,197.63,197.595,197.595,64500000.0
2005-08-23 10:09:00,197.606,197.606,197.584,197.602,70800001.0
2005-08-23 10:10:00,197.603,197.62,197.562,197.62,44600000.0
2005-08-23 10:11:00,197.609,197.628,197.608,197.628,45100000.0
2005-08-23 10:12:00,197.595,197.613,197.549,197.613,19600000.0
2005-08-23 10:13:00,197.624,197.624,197.583,197.601,39000000.0
2005-08-23 10:14:00,197.602,197.652,197.602,197.644,21400000.0
2005-08-23 10:15:00,197.648,197.671,197.611,197.652,47700000.0
2005-08-23 10:16:00,197.662,197.669,197.638,197.652,60200000.0
2005-08-23 10:17:00,197.628,197.679,197.625,197.678,43800000.0
2005-08-23 10:18:00,197.649,197.702,197.641,197.696,93199999.0
2005-08-23 10:19:00,197.68,197.693,197.639,197.661,53900001.0
2005-08-23 10:20:00,197.689,197.696,197.663,197.663,39500000.0
2005-08-23 10:21:00,197.638,197.66,197.616,197.632,100900000.0
2005-08-23 10:22:00,197.608,197.648,197.6,197.619,48500000.0
2005-08-23 10:23:00,197.6,197.604,197.561,197.575,59300000.0
2005-08-23 10:24:00,197.548,197.571,197.542,197.542,20700000.0
2005-08-23 10:25:00,197.54,197.592,197.54,197.592,22100000.0
2005-08-23 10:26:00,197.62,197.647,197.62,197.647,29400000.0
2005-08-23 10:27:00,197.635,197.641,197.621,197.626,62599999.0
2005-08-23 10:28:00,197.627,197.627,197.565,197.598,46600000.0
2005-08-23 10:29:00,197.616,197.616,197.575,197.588,55200000.0
2005-08-23 10:30:00,197.595,197.637,197.595,197.637,61700000.0
2005-08-23 10:31:00,197.62,197.632,197.579,197.579,51300000.0
2005-08-23 10:32:00,197.629,197.642,197.629,197.63,53400000.0
2005-08-23 10:33:00,197.622,197.654,197.599,197.648,66700000.0
2005-08-23 10:34:00,197.665,197.683,197.663,197.667,50900001.0
2005-08-23 10:35:00,197.666,197.671,197.641,197.67,63099999.0
2005-08-23 10:36:00,197.66,197.688,197.633,197.681,55600001.0
2005-08-23 10:37:00,197.666,197.69,197.638,197.69,57100000.0
2005-08-23 10:38:00,197.702,197.702,197.652,197.676,60500000.0
2005-08-23 10:39:00,197.686,197.702,197.681,197.702,48100000.0
2005-08-23 10:40:00,197.668,197.703,197.66,197.697,23200000.0
2005-08-23 10:41:00,197.702,197.728,197.677,197.714,36300000.0
2005-08-23 10:42:00,197.746,197.75,197.724,197.742,58700000.0
2005-08-23 10:43:00,197.746,197.749,197.72,197.74,59800000.0
2005-08-23 10:44:00,197.734,197.745,197.719,197.733,42600001.0
2005-08-23 10:45:00,197.75,197.75,197.713,197.75,83100000.0
2005-08-23 10:46:00,197.712,197.731,197.706,197.725,32500000.0
2005-08-23 10:47:00,197.742,197.785,197.741,197.776,62500000.0
2005-08-23 10:48:00,197.754,197.789,197.737,197.789,42900000.0
2005-08-23 10:49:00,197.809,197.816,197.768,197.814,47100001.0
2005-08-23 10:50:00,197.78,197.833,197.767,197.816,46700000.0
2005-08-23 10:51:00,197.814,197.824,197.806,197.812,49600000.0
2005-08-23 10:52:00,197.837,197.876,197.837,197.861,24800000.0
2005-08-23 10:53:00,197.864,197.868,197.813,197.844,49500000.0
2005-08-23 10:54:00,197.865,197.865,197.807,197.845,61099999.0
2005-08-23 10:55:00,197.834,197.834,197.812,197.818,60899999.0
2005-08-23 10:56:00,197.808,197.811,197.774,197.774,95100001.0
2005-08-23 10:57:00,197.762,197.82,197.762,197.79,52700000.0
2005-08-23 10:58:00,197.762,197.802,197.755,197.795,40200000.0
2005-08-23 10:59:00,197.787,197.8,197.777,197.8,63000000.0
2005-08-23 11:00:00,197.799,197.799,197.777,197.782,55099999.0
2005-08-23 11:01:00,197.777,197.829,197.771,197.824,24400000.0
2005-08-23 11:02:00,197.832,197.869,197.832,197.869,25500000.0
2005-08-23 11:03:00,197.869,197.88,197.831,197.839,59400000.0
2005-08-23 11:04:00,197.844,197.847,197.79,197.79,36500000.0
2005-08-23 11:05:00,197.766,197.766,197.707,197.707,44000000.0
2005-08-23 11:06:00,197.711,197.741,197.711,197.711,35100000.0
2005-08-23 11:07:00,197.715,197.76,197.715,197.76,68999999.0
2005-08-23 11:08:00,197.782,197.792,197.764,197.768,46000001.0
2005-08-23 11:09:00,197.775,197.822,197.775,197.822,22600000.0
2005-08-23 11:10:00,197.839,197.851,197.802,197.822,41700000.0
2005-08-23 11:11:00,197.809,197.848,197.809,197.816,59900000.0
2005-08-23 11:12:00,197.827,197.846,197.808,197.846,72099999.0
2005-08-23 11:13:00,197.855,197.867,197.84,197.842,29000000.0
2005-08-23 11:14:00,197.858,197.936,197.858,197.936,43100000.0
2005-08-23 11:15:00,197.945,197.991,197.934,197.95,73900001.0
2005-08-23 11:16:00,197.945,197.947,197.882,197.882,104800001.0
2005-08-23 11:17:00,197.877,197.914,197.877,197.906,68100000.0
2005-08-23 11:18:00,197.887,197.887,197.847,197.847,37000000.0
2005-08-23 11:19:00,197.83,197.891,197.83,197.891,41899999.0
2005-08-23 11:20:00,197.878,197.896,197.849,197.865,46500000.0
2005-08-23 11:21:00,197.875,197.875,197.854,197.868,27400000.0
2005-08-23 11:22:00,197.889,197.898,197.821,197.853,70100001.0
2005-08-23 11:23:00,197.858,197.898,197.858,197.88,40200000.0
2005-08-23 11:24:00,197.885,197.906,197.864,197.864,40300000.0
2005-08-23 11:25:00,197.848,197.897,197.835,197.894,45600000.0
2005-08-23 11:26:00,197.906,197.911,197.863,197.899,65499999.0
2005-08-23 11:27:00,197.916,197.918,197.867,197.894,45900000.0
2005-08-23 11:28:00,197.886,197.898,197.865,197.88,54699999.0
2005-08-23 11:29:00,197.884,197.884,197.843,197.867,30100000.0
2005-08-23 11:30:00,197.845,197.878,197.798,197.858,73200000.0
2005-08-23 11:31:00,197.855,197.857,197.779,197.844,61300000.0
2005-08-23 11:32:00,197.851,197.851,197.803,197.826,41700000.0
2005-08-23 11:33:00,197.806,197.81,197.798,197.8,24100000.0
2005-08-23 11:34:00,197.802,197.852,197.791,197.852,39200000.0
2005-08-23 11:35:00,197.861,197.88,197.853,197.88,50800000.0
2005-08-23 11:36:00,197.883,197.91,197.875,197.891,73600000.0
2005-08-23 11:37:00,197.883,197.897,197.88,197.893,22700000.0
2005-08-23 11:38:00,197.878,197.911,197.874,197.91,38400000.0
2005-08-23 11:39:00,197.914,197.939,197.907,197.939,95399999.0
2005-08-23 11:40:00,197.934,197.959,197.925,197.925,66100000.0
2005-08-23 11:41:00,197.926,197.93,197.909,197.916,57100000.0
2005-08-23 11:42:00,197.891,197.908,197.844,197.844,74900000.0
2005-08-23 11:43:00,197.814,197.838,197.787,197.824,61299999.0
2005-08-23 11:44:00,197.859,197.863,197.823,197.823,54000000.0
2005-08-23 11:45:00,197.81,197.849,197.808,197.845,82600000.0
2005-08-23 11:46:00,197.841,197.88,197.833,197.877,49000000.0
2005-08-23 11:47:00,197.868,197.868,197.839,197.844,70200000.0
2005-08-23 11:48:00,197.832,197.832,197.814,197.828,34600000.0
2005-08-23 11:49:00,197.801,197.858,197.795,197.83,61100000.0
2005-08-23 11:50:00,197.847,197.848,197.79,197.79,42399999.0
2005-08-23 11:51:00,197.807,197.852,197.807,197.846,33000000.0
2005-08-23 11:52:00,197.831,197.832,197.793,197.832,39100000.0
2005-08-23 11:53:00,197.808,197.823,197.796,197.796,71999999.0
2005-08-23 11:54:00,197.806,197.814,197.763,197.77,28600000.0
2005-08-23 11:55:00,197.787,197.8,197.747,197.795,54100000.0
2005-08-23 11:56:00,197.826,197.863,197.826,197.838,67599999.0
2005-08-23 11:57:00,197.844,197.858,197.836,197.846,30100000.0
2005-08-23 11:58:00,197.833,197.899,197.833,197.886,23400000.0
2005-08-23 11:59:00,197.903,197.903,197.851,197.862,84300001.0
2005-08-23 12:00:00,197.857,197.857,197.788,197.824,53900000.0
2005-08-23 12:01:00,197.853,197.853,197.836,197.847,77000002.0
2005-08-23 12:02:00,197.865,197.865,197.818,197.857,65000000.0
2005-08-23 12:03:00,197.875,197.875,197.821,197.868,36600000.0
2005-08-23 12:04:00,197.847,197.866,197.814,197.848,38200000.0
2005-08-23 12:05:00,197.829,197.865,197.829,197.832,47400001.0
2005-08-23 12:06:00,197.831,197.831,197.793,197.808,52600000.0
2005-08-23 12:07:00,197.795,197.831,197.776,197.82,47100000.0
2005-08-23 12:08:00,197.841,197.844,197.829,197.835,51700000.0
2005-08-23 12:09:00,197.849,197.869,197.829,197.829,41900000.0
2005-08-23 12:10:00,197.836,197.857,197.811,197.857,29000000.0
2005-08-23 12:11:00,197.847,197.857,197.832,197.843,39000001.0
2005-08-23 12:12:00,197.828,197.836,197.816,197.823,39000000.0
2005-08-23 12:13:00,197.842,197.867,197.829,197.845,35600000.0
2005-08-23 12:14:00,197.849,197.862,197.829,197.862,39100000.0
2005-08-23 12:15:00,197.876,197.889,197.867,197.868,76199999.0
2005-08-23 12:16:00,197.853,197.894,197.842,197.842,88699999.0
2005-08-23 12:17:00,197.895,197.895,197.809,197.864,82599999.0
2005-08-23 12:18:00,197.861,197.891,197.849,197.882,56999999.0
2005-08-23 12:19:00,197.871,197.885,197.855,197.868,62300000.0
2005-08-23 12:20:00,197.861,197.876,197.83,197.853,57900000.0
2005-08-23 12:21:00,197.856,197.856,197.787,197.794,65800000.0
2005-08-23 12:22:00,197.803,197.806,197.788,197.805,29100000.0
2005-08-23 12:23:00,197.83,197.846,197.814,197.838,36600000.0
2005-08-23 12:24:00,197.829,197.836,197.817,197.835,45700000.0
2005-08-23 12:25:00,197.823,197.88,197.816,197.88,61700000.0
2005-08-23 12:26:00,197.818,197.844,197.795,197.84,33100000.0
2005-08-23 12:27:00,197.842,197.858,197.79,197.79,29600000.0
2005-08-23 12:28:00,197.802,197.802,197.775,197.789,36400000.0
2005-08-23 12:29:00,197.801,197.835,197.779,197.8,42400000.0
2005-08-23 12:30:00,197.848,197.891,197.848,197.88,29100000.0
2005-08-23 12:31:00,197.855,197.91,197.846,197.902,70500001.0
2005-08-23 12:32:00,197.888,197.905,197.853,197.905,25900000.0
2005-08-23 12:33:00,197.914,197.919,197.871,197.915,54699999.0
2005-08-23 12:34:00,197.928,197.949,197.899,197.945,34800000.0
2005-08-23 12:35:00,197.935,197.947,197.913,197.946,24800000.0
2005-08-23 12:36:00,197.938,197.938,197.908,197.908,29200000.0
2005-08-23 12:37:00,197.898,197.925,197.881,197.915,66600000.0
2005-08-23 12:38:00,197.932,197.943,197.921,197.939,70499999.0
2005-08-23 12:39:00,197.93,197.946,197.904,197.904,64800000.0
2005-08-23 12:40:00,197.882,197.882,197.848,197.861,79400001.0
2005-08-23 12:41:00,197.877,197.892,197.859,197.872,58299999.0
2005-08-23 12:42:00,197.869,197.882,197.835,197.835,36100000.0
2005-08-23 12:43:00,197.867,197.881,197.847,197.847,58900001.0
2005-08-23 12:44:00,197.849,197.86,197.832,197.835,29500000.0
2005-08-23 12:45:00,197.798,197.848,197.786,197.845,71200000.0
2005-08-23 12:46:00,197.82,197.869,197.796,197.869,28700000.0
2005-08-23 12:47:00,197.846,197.91,197.846,197.91,64499999.0
2005-08-23 12:48:00,197.932,197.954,197.888,197.891,51500000.0
2005-08-23 12:49:00,197.935,197.956,197.92,197.945,83200002.0
2005-08-23 12:50:00,197.981,198.008,197.976,198.0,66200001.0
2005-08-23 12:51:00,198.003,198.025,197.976,198.025,58000001.0
2005-08-23 12:52:00,197.999,198.047,197.999,198.009,57500000.0
2005-08-23 12:53:00,197.963,198.011,197.961,197.984,42200000.0
2005-08-23 12:54:00,197.996,197.996,197.927,197.971,57500000.0
2005-08-23 12:55:00,197.958,197.987,197.939,197.982,38400000.0
2005-08-23 12:56:00,197.955,197.96,197.918,197.928,52500000.0
2005-08-23 12:57:00,197.958,197.977,197.944,197.944,22500000.0
2005-08-23 12:58:00,197.988,197.995,197.978,197.983,45200000.0
2005-08-23 12:59:00,197.955,197.974,197.954,197.966,68200001.0
2005-08-23 13:00:00,197.935,197.958,197.93,197.941,73899999.0
2005-08-23 13:01:00,197.914,197.923,197.86,197.923,40400000.0
2005-08-23 13:02:00,197.933,197.95,197.906,197.946,81299999.0
2005-08-23 13:03:00,197.919,197.945,197.902,197.924,34100000.0
2005-08-23 13:04:00,197.919,197.948,197.903,197.939,57600000.0
2005-08-23 13:05:00,197.954,197.955,197.917,197.917,50500000.0
2005-08-23 13:06:00,197.892,197.916,197.879,197.889,77800000.0
2005-08-23 13:07:00,197.926,197.929,197.858,197.92,104799999.0
2005-08-23 13:08:00,197.925,197.957,197.925,197.955,49000001.0
2005-08-23 13:09:00,197.96,197.964,197.945,197.945,45900000.0
2005-08-23 13:10:00,197.928,197.953,197.927,197.946,31000000.0
2005-08-23 13:11:00,197.959,197.959,197.865,197.865,24700000.0
2005-08-23 13:12:00,197.924,197.961,197.919,197.961,47000000.0
2005-08-23 13:13:00,197.951,197.999,197.947,197.986,54599999.0
2005-08-23 13:14:00,198.003,198.003,197.945,197.991,46800000.0
2005-08-23 13:15:00,197.982,197.984,197.948,197.966,45000000.0
2005-08-23 13:16:00,197.967,197.967,197.927,197.942,45300000.0
2005-08-23 13:17:00,197.908,197.942,197.908,197.911,65700001.0
2005-08-23 13:18:00,197.912,197.912,197.843,197.882,73600000.0
2005-08-23 13:19:00,197.865,197.882,197.842,197.847,36099999.0
2005-08-23 13:20:00,197.879,197.879,197.801,197.801,60300000.0
2005-08-23 13:21:00,197.864,197.931,197.864,197.928,39600000.0
2005-08-23 13:22:00,197.899,197.943,197.888,197.93,49100000.0
2005-08-23 13:23:00,197.939,197.957,197.928,197.956,93799999.0
2005-08-23 13:24:00,197.975,198.007,197.972,198.007,65200000.0
2005-08-23 13:25:00,198.006,198.027,197.995,197.995,66000000.0
2005-08-23 13:26:00,198.014,198.014,197.978,197.988,36000000.0
2005-08-23 13:27:00,197.983,197.983,197.925,197.952,25200000.0
2005-08-23 13:28:00,197.94,197.959,197.911,197.958,96299999.0
2005-08-23 13:29:00,197.945,197.966,197.92,197.958,50800000.0
2005-08-23 13:30:00,197.946,197.946,197.888,197.91,87200002.0
2005-08-23 13:31:00,197.942,197.947,197.88,197.88,30300000.0
2005-08-23 13:32:00,197.849,197.897,197.84,197.87,129100000.0
2005-08-23 13:33:00,197.845,197.877,197.819,197.866,49700000.0
2005-08-23 13:34:00,197.869,197.879,197.837,197.876,60199999.0
2005-08-23 13:35:00,197.898,197.908,197.886,197.898,68000000.0
2005-08-23 13:36:00,197.894,197.912,197.886,197.896,46400000.0
2005-08-23 13:37:00,197.875,197.901,197.845,197.901,72900001.0
2005-08-23 13:38:00,197.865,197.881,197.829,197.869,34800000.0
2005-08-23 13:39:00,197.892,197.893,197.847,197.849,82499999.0
2005-08-23 13:40:00,197.856,197.883,197.852,197.852,94400000.0
2005-08-23 13:41:00,197.83,197.867,197.826,197.84,55200000.0
2005-08-23 13:42:00,197.843,197.851,197.842,197.842,41400000.0
2005-08-23 13:43:00,197.831,197.853,197.805,197.852,32200000.0
2005-08-23 13:44:00,197.819,197.85,197.809,197.818,53400000.0
2005-08-23 13:45:00,197.855,197.869,197.823,197.849,52000000.0
2005-08-23 13:46:00,197.855,197.87,197.855,197.865,67200000.0
2005-08-23 13:47:00,197.87,197.881,197.854,197.88,66899999.0
2005-08-23 13:48:00,197.89,197.904,197.882,197.882,33900000.0
2005-08-23 13:49:00,197.894,197.894,197.853,197.879,42300000.0
2005-08-23 13:50:00,197.893,197.893,197.867,197.882,25900000.0
2005-08-23 13:51:00,197.893,197.912,197.865,197.912,50500000.0
2005-08-23 13:52:00,197.91,197.935,197.9,197.928,41800001.0
2005-08-23 13:53:00,197.922,197.936,197.901,197.925,35200000.0
2005-08-23 13:54:00,197.887,197.921,197.863,197.915,59900000.0
2005-08-23 13:55:00,197.904,197.912,197.897,197.905,50500000.0
2005-08-23 13:56:00,197.88,197.917,197.88,197.917,52500000.0
2005-08-23 13:57:00,197.928,197.936,197.905,197.92,27000000.0
2005-08-23 13:58:00,197.915,197.919,197.879,197.918,30100000.0
2005-08-23 13:59:00,197.926,197.948,197.922,197.947,64700000.0
2005-08-23 14:00:00,197.948,197.973,197.944,197.957,30700000.0
2005-08-23 14:01:00,197.979,197.996,197.941,197.971,36200000.0
2005-08-23 14:02:00,197.999,198.033,197.991,198.011,75400000.0
2005-08-23 14:03:00,198.003,198.003,197.921,197.935,40700000.0
2005-08-23 14:04:00,197.972,197.983,197.921,197.948,42200000.0
2005-08-23 14:05:00,197.978,197.978,197.938,197.97,25800000.0
2005-08-23 14:06:00,197.938,197.964,197.891,197.938,80900000.0
2005-08-23 14:07:00,197.946,197.959,197.907,197.955,36600000.0
2005-08-23 14:08:00,197.921,197.968,197.911,197.936,40200000.0
2005-08-23 14:09:00,197.909,197.931,197.898,197.91,39800000.0
2005-08-23 14:10:00,197.916,197.916,197.896,197.898,58499999.0
2005-08-23 14:11:00,197.878,197.912,197.878,197.912,112700000.0
2005-08-23 14:12:00,197.924,197.944,197.9,197.9,34099999.0
2005-08-23 14:13:00,197.949,197.963,197.907,197.907,46600000.0
2005-08-23 14:14:00,197.935,197.94,197.869,197.869,52000000.0
2005-08-23 14:15:00,197.866,197.91,197.848,197.908,65200000.0
2005-08-23 14:16:00,197.913,197.913,197.863,197.885,42800000.0
2005-08-23 14:17:00,197.865,197.898,197.848,197.874,64100000.0
2005-08-23 14:18:00,197.879,197.899,197.844,197.874,59400000.0
2005-08-23 14:19:00,197.909,197.922,197.88,197.922,54700000.0
2005-08-23 14:20:00,197.949,197.965,197.949,197.952,72800000.0
2005-08-23 14:21:00,197.97,198.031,197.97,198.022,19500000.0
2005-08-23 14:22:00,198.026,198.05,197.98,197.98,29200000.0
2005-08-23 14:23:00,197.984,198.011,197.984,198.011,21100000.0
2005-08-23 14:24:00,197.987,197.99,197.969,197.969,27600000.0
2005-08-23 14:25:00,197.991,197.993,197.963,197.963,38700000.0
2005-08-23 14:26:00,197.959,197.985,197.959,197.961,15100000.0
2005-08-23 14:27:00,197.955,197.964,197.935,197.964,56700000.0
2005-08-23 14:28:00,197.943,197.961,197.914,197.922,46300000.0
2005-08-23 14:29:00,197.912,197.929,197.909,197.927,48600000.0
2005-08-23 14:30:00,197.905,197.957,197.905,197.913,52500000.0
2005-08-23 14:31:00,197.954,197.962,197.915,197.962,62900001.0
2005-08-23 14:32:00,197.98,197.98,197.932,197.94,87600000.0
2005-08-23 14:33:00,197.952,197.958,197.908,197.926,76399999.0
2005-08-23 14:34:00,197.957,197.969,197.917,197.927,68200000.0
2005-08-23 14:35:00,197.946,197.946,197.889,197.889,67999999.0
2005-08-23 14:36:00,197.902,197.935,197.902,197.908,37800000.0
2005-08-23 14:37:00,197.912,197.929,197.832,197.832,23600000.0
2005-08-23 14:38:00,197.834,197.857,197.831,197.857,24500000.0
2005-08-23 14:39:00,197.826,197.874,197.813,197.858,70700000.0
2005-08-23 14:40:00,197.821,197.872,197.807,197.841,69900000.0
2005-08-23 14:41:00,197.838,197.892,197.815,197.879,28000000.0
2005-08-23 14:42:00,197.873,197.887,197.851,197.867,38600000.0
2005-08-23 14:43:00,197.866,197.866,197.849,197.85,49500000.0
2005-08-23 14:44:00,197.874,197.874,197.834,197.834,39900000.0
2005-08-23 14:45:00,197.84,197.84,197.795,197.809,53599998.0
2005-08-23 14:46:00,197.807,197.839,197.807,197.839,29900000.0
2005-08-23 14:47:00,197.852,197.857,197.831,197.85,38300001.0
2005-08-23 14:48:00,197.824,197.844,197.792,197.792,44100000.0
2005-08-23 14:49:00,197.862,197.871,197.835,197.835,37700000.0
2005-08-23 14:50:00,197.832,197.859,197.832,197.855,63200000.0
2005-08-23 14:51:00,197.868,197.916,197.868,197.872,89099999.0
2005-08-23 14:52:00,197.877,197.877,197.835,197.856,60400000.0
2005-08-23 14:53:00,197.869,197.869,197.822,197.838,23800000.0
2005-08-23 14:54:00,197.838,197.876,197.838,197.846,67300001.0
2005-08-23 14:55:00,197.841,197.841,197.816,197.823,39900000.0
2005-08-23 14:56:00,197.841,197.889,197.837,197.884,42900000.0
2005-08-23 14:57:00,197.912,197.93,197.875,197.908,57899999.0
2005-08-23 14:58:00,197.941,197.945,197.908,197.912,63400000.0
2005-08-23 14:59:00,197.884,197.904,197.863,197.904,29400000.0
2005-08-23 15:00:00,197.917,197.917,197.868,197.869,51000000.0
2005-08-23 15:01:00,197.863,197.868,197.836,197.836,13400000.0
2005-08-23 15:02:00,197.866,197.915,197.855,197.915,36400000.0
2005-08-23 15:03:00,197.912,197.925,197.902,197.902,60300000.0
2005-08-23 15:04:00,197.91,197.945,197.91,197.934,25500000.0
2005-08-23 15:05:00,197.918,197.939,197.909,197.921,30900000.0
2005-08-23 15:06:00,197.914,197.952,197.9,197.952,52600000.0
2005-08-23 15:07:00,197.953,197.989,197.93,197.956,58400000.0
2005-08-23 15:08:00,197.963,197.963,197.919,197.93,41300000.0
2005-08-23 15:09:00,197.928,197.979,197.923,197.979,24200000.0
2005-08-23 15:10:00,197.951,197.964,197.939,197.945,73400000.0
2005-08-23 15:11:00,197.917,197.942,197.898,197.919,33900000.0
2005-08-23 15:12:00,197.899,197.921,197.887,197.889,68199999.0
2005-08-23 15:13:00,197.875,197.89,197.87,197.878,81900000.0
2005-08-23 15:14:00,197.881,197.894,197.85,197.894,82499998.0
2005-08-23 15:15:00,197.911,197.927,197.888,197.905,42900000.0
2005-08-23 15:16:00,197.944,197.948,197.927,197.942,30700000.0
2005-08-23 15:17:00,197.957,197.971,197.922,197.922,83400002.0
2005-08-23 15:18:00,197.961,197.973,197.912,197.912,10200000.0
2005-08-23 15:19:00,197.909,197.909,197.89,197.905,45200000.0
2005-08-23 15:20:00,197.916,197.936,197.869,197.911,52300000.0
2005-08-23 15:21:00,197.896,197.931,197.894,197.907,42400000.0
2005-08-23 15:22:00,197.899,197.925,197.899,197.899,38200000.0
2005-08-23 15:23:00,197.903,197.903,197.889,197.893,54199999.0
2005-08-23 15:24:00,197.884,197.9,197.86,197.88,28000000.0
2005-08-23 15:25:00,197.859,197.863,197.833,197.857,92700001.0
2005-08-23 15:26:00,197.863,197.877,197.836,197.865,51600001.0
2005-08-23 15:27:00,197.864,197.882,197.837,197.84,62200001.0
2005-08-23 15:28:00,197.847,197.87,197.818,197.835,63800000.0
2005-08-23 15:29:00,197.844,197.844,197.812,197.823,51200000.0
2005-08-23 15:30:00,197.85,197.851,197.828,197.847,56700000.0
2005-08-23 15:31:00,197.862,197.882,197.862,197.865,64400000.0
2005-08-23 15:32:00,197.873,197.879,197.838,197.838,26100000.0
2005-08-23 15:33:00,197.869,197.869,197.84,197.852,66600001.0
2005-08-23 15:34:00,197.856,197.875,197.846,197.858,42500000.0
2005-08-23 15:35:00,197.866,197.883,197.845,197.845,61100000.0
2005-08-23 15:36:00,197.861,197.881,197.833,197.881,46400000.0
2005-08-23 15:37:00,197.853,197.883,197.842,197.883,89400001.0
2005-08-23 15:38:00,197.905,197.905,197.877,197.888,48900000.0
2005-08-23 15:39:00,197.891,197.92,197.891,197.911,33900000.0
2005-08-23 15:40:00,197.906,197.926,197.89,197.915,106000000.0
2005-08-23 15:41:00,197.935,197.949,197.932,197.949,35100000.0
2005-08-23 15:42:00,197.923,197.976,197.917,197.922,39300000.0
2005-08-23 15:43:00,197.92,197.938,197.912,197.912,61800000.0
2005-08-23 15:44:00,197.93,197.947,197.918,197.919,51100000.0
2005-08-23 15:45:00,197.909,197.921,197.908,197.91,35000000.0
2005-08-23 15:46:00,197.887,197.955,197.887,197.932,75900000.0
2005-08-23 15:47:00,197.916,197.948,197.916,197.931,61000000.0
2005-08-23 15:48:00,197.943,197.947,197.909,197.923,64499999.0
2005-08-23 15:49:00,197.922,197.941,197.884,197.941,64300001.0
2005-08-23 15:50:00,197.947,197.973,197.947,197.973,31800000.0
2005-08-23 15:51:00,197.961,197.976,197.931,197.964,51700000.0
2005-08-23 15:52:00,197.962,197.962,197.892,197.899,50400000.0
2005-08-23 15:53:00,197.916,197.927,197.896,197.925,20100000.0
2005-08-23 15:54:00,197.933,197.938,197.912,197.925,43900000.0
2005-08-23 15:55:00,197.936,197.954,197.911,197.911,42199999.0
2005-08-23 15:56:00,197.948,197.96,197.916,197.935,31300000.0
2005-08-23 15:57:00,197.948,197.975,197.903,197.908,55199999.0
2005-08-23 15:58:00,197.916,197.918,197.85,197.872,76499999.0
2005-08-23 15:59:00,197.884,197.884,197.843,197.86,22500000.0
2005-08-23 16:00:00,197.85,197.85,197.823,197.833,32500000.0
2005-08-23 16:01:00,197.873,197.893,197.847,197.87,68600000.0
2005-08-23 16:02:00,197.87,197.891,197.867,197.875,73300000.0
2005-08-23 16:03:00,197.9,197.915,197.888,197.898,35400000.0
2005-08-23 16:04:00,197.919,197.951,197.919,197.941,39300000.0
2005-08-23 16:05:00,197.938,197.973,197.928,197.973,20300000.0
2005-08-23 16:06:00,197.976,197.999,197.953,197.98,45800001.0
2005-08-23 16:07:00,197.969,198.005,197.952,197.952,68500000.0
2005-08-23 16:08:00,197.951,197.968,197.941,197.955,49100001.0
2005-08-23 16:09:00,197.959,197.975,197.941,197.973,58299999.0
2005-08-23 16:10:00,197.977,198.035,197.977,198.035,67800000.0
2005-08-23 16:11:00,198.001,198.001,197.956,197.958,12400000.0
2005-08-23 16:12:00,197.969,197.983,197.958,197.983,41700001.0
2005-08-23 16:13:00,197.987,198.001,197.967,197.996,22400000.0
2005-08-23 16:14:00,197.97,197.97,197.919,197.923,42400001.0
2005-08-23 16:15:00,197.93,197.986,197.93,197.977,29900000.0
2005-08-23 16:16:00,197.975,197.975,197.966,197.969,51900000.0
2005-08-23 16:17:00,197.975,197.988,197.919,197.963,46000000.0
2005-08-23 16:18:00,197.966,197.985,197.953,197.953,37900000.0
2005-08-23 16:19:00,197.977,197.979,197.909,197.958,52600000.0
2005-08-23 16:20:00,197.984,197.999,197.962,197.972,28700000.0
2005-08-23 16:21:00,197.966,197.983,197.944,197.944,64700000.0
2005-08-23 16:22:00,197.961,197.962,197.908,197.908,64200000.0
2005-08-23 16:23:00,197.918,197.943,197.9,197.943,56199999.0
2005-08-23 16:24:00,197.984,197.988,197.961,197.968,89199999.0
2005-08-23 16:25:00,197.978,197.993,197.973,197.993,28800000.0
2005-08-23 16:26:00,197.949,197.985,197.934,197.985,37600000.0
2005-08-23 16:27:00,197.928,197.928,197.898,197.904,38900000.0
2005-08-23 16:28:00,197.891,197.891,197.865,197.873,60100001.0
2005-08-23 16:29:00,197.871,197.942,197.858,197.942,48700000.0
2005-08-23 16:30:00,197.941,197.955,197.941,197.947,79900001.0
2005-08-23 16:31:00,197.972,197.972,197.938,197.941,91300000.0
2005-08-23 16:32:00,197.94,197.951,197.914,197.951,63400000.0
2005-08-23 16:33:00,197.958,197.996,197.957,197.983,38000000.0
2005-08-23 16:34:00,197.99,198.019,197.989,197.997,37000000.0
2005-08-23 16:35:00,197.972,197.993,197.956,197.956,79300000.0
2005-08-23 16:36:00,197.958,197.982,197.939,197.981,56200000.0
2005-08-23 16:37:00,197.977,198.006,197.959,197.962,45200000.0
2005-08-23 16:38:00,197.976,197.986,197.948,197.948,29300000.0
2005-08-23 16:39:00,197.92,197.931,197.91,197.918,48200001.0
2005-08-23 16:40:00,197.927,197.96,197.927,197.945,48300001.0
2005-08-23 16:41:00,197.94,197.992,197.934,197.992,72600000.0
2005-08-23 16:42:00,197.99,198.013,197.958,197.958,49700000.0
2005-08-23 16:43:00,197.943,197.993,197.943,197.965,44500000.0
2005-08-23 16:44:00,197.949,197.952,197.932,197.95,60000000.0
2005-08-23 16:45:00,197.944,197.972,197.939,197.952,49100000.0
2005-08-23 16:46:00,197.95,197.95,197.926,197.935,35500000.0
2005-08-23 16:47:00,197.949,197.958,197.926,197.94,76000000.0
2005-08-23 16:48:00,197.934,197.961,197.933,197.944,43799999.0
2005-08-23 16:49:00,197.938,197.966,197.927,197.952,63600000.0
2005-08-23 16:50:00,197.931,197.958,197.882,197.882,25600000.0
2005-08-23 16:51:00,197.878,197.881,197.856,197.86,76899999.0
2005-08-23 16:52:00,197.858,197.915,197.851,197.905,75100000.0
2005-08-23 16:53:00,197.914,197.939,197.899,197.933,83400000.0
2005-08-23 16:54:00,197.924,197.943,197.914,197.93,60100000.0
2005-08-23 16:55:00,197.954,197.99,197.915,197.956,61800000.0
2005-08-23 16:56:00,197.929,197.981,197.928,197.97,70400000.0
2005-08-23 16:57:00,197.957,197.997,197.957,197.966,45000000.0
2005-08-23 16:58:00,197.97,197.983,197.936,197.962,39400000.0
2005-08-23 16:59:00,197.936,197.949,197.908,197.908,55699999.0
2005-08-23 17:00:00,197.894,197.942,197.894,197.942,31400000.0
2005-08-23 17:01:00,197.936,197.945,197.907,197.912,24700000.0
2005-08-23 17:02:00,197.932,197.958,197.9,197.9,31200000.0
2005-08-23 17:03:00,197.896,197.924,197.873,197.873,54700000.0
2005-08-23 17:04:00,197.889,197.901,197.866,197.877,34400000.0
2005-08-23 17:05:00,197.874,197.894,197.869,197.876,31700000.0
2005-08-23 17:06:00,197.896,197.896,197.881,197.89,26900000.0
2005-08-23 17:07:00,197.873,197.891,197.852,197.885,75100000.0
2005-08-23 17:08:00,197.891,197.914,197.873,197.888,28800000.0
2005-08-23 17:09:00,197.824,197.839,197.805,197.818,39300000.0
2005-08-23 17:10:00,197.817,197.831,197.795,197.82,55500000.0
2005-08-23 17:11:00,197.832,197.846,197.805,197.815,63400000.0
2005-08-23 17:12:00,197.827,197.845,197.821,197.821,39500000.0
2005-08-23 17:13:00,197.781,197.819,197.774,197.809,54600000.0
2005-08-23 17:14:00,197.796,197.796,197.728,197.728,16900000.0
2005-08-23 17:15:00,197.751,197.797,197.746,197.797,68299998.0
2005-08-23 17:16:00,197.782,197.808,197.761,197.788,61300000.0
2005-08-23 17:17:00,197.758,197.773,197.743,197.753,31200000.0
2005-08-23 17:18:00,197.743,197.785,197.743,197.785,32900000.0
2005-08-23 17:19:00,197.809,197.809,197.758,197.767,74700000.0
2005-08-23 17:20:00,197.759,197.759,197.709,197.736,51700000.0
2005-08-23 17:21:00,197.754,197.775,197.743,197.75,26400000.0
2005-08-23 17:22:00,197.751,197.795,197.751,197.775,13800000.0
2005-08-23 17:23:00,197.768,197.88,197.754,197.864,75100000.0
2005-08-23 17:24:00,197.856,197.87,197.82,197.87,45800000.0
2005-08-23 17:25:00,197.868,197.89,197.858,197.888,62900000.0
2005-08-23 17:26:00,197.882,197.882,197.838,197.859,54900000.0
2005-08-23 17:27:00,197.859,197.88,197.836,197.851,41600000.0
2005-08-23 17:28:00,197.879,197.928,197.879,197.887,37100000.0
2005-08-23 17:29:00,197.889,197.897,197.876,197.891,70000000.0
2005-08-23 17:30:00,197.885,197.903,197.817,197.817,44500001.0
2005-08-23 17:31:00,197.774,197.8,197.761,197.77,31000000.0
2005-08-23 17:32:00,197.762,197.804,197.762,197.78,21000000.0
2005-08-23 17:33:00,197.762,197.767,197.731,197.76,73700001.0
2005-08-23 17:34:00,197.748,197.801,197.748,197.792,52500000.0
2005-08-23 17:35:00,197.781,197.808,197.774,197.808,97400000.0
2005-08-23 17:36:00,197.802,197.802,197.74,197.752,64900000.0
2005-08-23 17:37:00,197.752,197.775,197.733,197.733,26100000.0
2005-08-23 17:38:00,197.723,197.751,197.694,197.706,38400000.0
2005-08-23 17:39:00,197.736,197.773,197.724,197.773,23200000.0
2005-08-23 17:40:00,197.756,197.801,197.756,197.765,55000000.0
2005-08-23 17:41:00,197.783,197.805,197.765,197.765,19000000.0
2005-08-23 17:42:00,197.755,197.755,197.722,197.748,47900000.0
2005-08-23 17:43:00,197.736,197.779,197.703,197.779,52800001.0
2005-08-23 17:44:00,197.794,197.81,197.759,197.766,50700000.0
2005-08-23 17:45:00,197.758,197.76,197.709,197.709,26500000.0
2005-08-23 17:46:00,197.694,197.727,197.685,197.703,74600000.0
2005-08-23 17:47:00,197.73,197.747,197.717,197.73,46500000.0
2005-08-23 17:48:00,197.683,197.75,197.678,197.715,18200000.0
2005-08-23 17:49:00,197.687,197.711,197.648,197.702,41500000.0
2005-08-23 17:50:00,197.704,197.726,197.69,197.714,59900000.0
2005-08-23 17:51:00,197.724,197.724,197.64,197.663,46000000.0
2005-08-23 17:52:00,197.69,197.69,197.654,197.675,30000000.0
2005-08-23 17:53:00,197.683,197.695,197.66,197.66,46000000.0
2005-08-23 17:54:00,197.652,197.663,197.642,197.655,29600000.0
2005-08-23 17:55:00,197.666,197.701,197.666,197.699,35400000.0
2005-08-23 17:56:00,197.72,197.735,197.71,197.723,30000000.0
2005-08-23 17:57:00,197.753,197.788,197.753,197.777,54200000.0
2005-08-23 17:58:00,197.807,197.815,197.754,197.76,45900000.0
2005-08-23 17:59:00,197.791,197.838,197.781,197.838,45200000.0
2005-08-23 18:00:00,197.812,197.848,197.79,197.841,47400001.0
2005-08-23 18:01:00,197.831,197.863,197.82,197.82,617699999.0
2005-08-23 18:02:00,197.825,197.853,197.805,197.853,644900002.0
2005-08-23 18:03:00,197.822,197.84,197.797,197.805,691900001.0
2005-08-23 18:04:00,197.818,197.851,197.801,197.81,422800000.0
2005-08-23 18:05:00,197.807,197.807,197.75,197.75,706199997.0
2005-08-23 18:06:00,197.737,197.783,197.729,197.766,662999999.0
2005-08-23 18:07:00,197.768,197.799,197.75,197.752,816900000.0
2005-08-23 18:08:00,197.757,197.786,197.736,197.781,608800000.0
2005-08-23 18:09:00,197.775,197.792,197.746,197.747,577699999.0
2005-08-23 18:10:00,197.763,197.78,197.756,197.78,605600002.0
2005-08-23 18:11:00,197.774,197.783,197.749,197.777,298200000.0
2005-08-23 18:12:00,197.766,197.766,197.701,197.711,265900001.0
2005-08-23 18:13:00,197.742,197.777,197.718,197.725,448100000.0
2005-08-23 18:14:00,197.727,197.727,197.684,197.7,633000004.0
2005-08-23 18:15:00,197.72,197.72,197.663,197.673,684599998.0
2005-08-23 18:16:00,197.677,197.72,197.674,197.703,735600002.0
2005-08-23 18:17:00,197.698,197.698,197.645,197.645,223200001.0
2005-08-23 18:18:00,197.65,197.694,197.65,197.693,364500001.0
2005-08-23 18:19:00,197.692,197.739,197.653,197.681,530299995.0
2005-08-23 18:20:00,197.673,197.697,197.644,197.655,570799998.0
2005-08-23 18:21:00,197.695,197.711,197.67,197.67,552899999.0
2005-08-23 18:22:00,197.66,197.698,197.62,197.658,529500004.0
2005-08-23 18:23:00,197.69,197.711,197.65,197.711,806400001.0
2005-08-23 18:24:00,197.702,197.716,197.647,197.698,465600001.0
2005-08-23 18:25:00,197.703,197.703,197.648,197.65,508700002.0
2005-08-23 18:26:00,197.655,197.7,197.655,197.667,388599999.0
2005-08-23 18:27:00,197.678,197.701,197.661,197.691,423599997.0
2005-08-23 18:28:00,197.714,197.736,197.678,197.7,381199999.0
2005-08-23 18:29:00,197.705,197.733,197.656,197.717,614899998.0
2005-08-23 18:30:00,197.732,197.779,197.732,197.749,343900000.0
2005-08-23 18:31:00,197.754,197.772,197.715,197.742,379400004.0
2005-08-23 18:32:00,197.743,197.799,197.735,197.737,454599999.0
2005-08-23 18:33:00,197.726,197.766,197.708,197.72,416099999.0
2005-08-23 18:34:00,197.672,197.752,197.672,197.693,419300002.0
2005-08-23 18:35:00,197.651,197.651,197.58,197.58,446100001.0
2005-08-23 18:36:00,197.587,197.651,197.587,197.651,277000000.0
2005-08-23 18:37:00,197.689,197.708,197.672,197.692,173000002.0
2005-08-23 18:38:00,197.713,197.716,197.676,197.7,119100000.0
2005-08-23 18:39:00,197.697,197.724,197.684,197.693,114400000.0
2005-08-23 18:40:00,197.68,197.705,197.673,197.676,277500003.0
2005-08-23 18:41:00,197.664,197.692,197.661,197.692,272800000.0
2005-08-23 18:42:00,197.698,197.698,197.657,197.664,232200000.0
2005-08-23 18:43:00,197.66,197.68,197.646,197.646,158899999.0
2005-08-23 18:44:00,197.645,197.677,197.616,197.657,374800002.0
2005-08-23 18:45:00,197.662,197.699,197.643,197.692,201200001.0
2005-08-23 18:46:00,197.702,197.754,197.693,197.723,176600001.0
2005-08-23 18:47:00,197.711,197.729,197.664,197.699,105199999.0
2005-08-23 18:48:00,197.708,197.727,197.679,197.7,125499999.0
2005-08-23 18:49:00,197.689,197.689,197.666,197.672,158600001.0
2005-08-23 18:50:00,197.681,197.71,197.68,197.71,233600000.0
2005-08-23 18:51:00,197.697,197.706,197.619,197.685,230499998.0
2005-08-23 18:52:00,197.719,197.719,197.62,197.63,331800001.0
2005-08-23 18:53:00,197.648,197.667,197.606,197.653,243100001.0
2005-08-23 18:54:00,197.652,197.684,197.631,197.648,190699999.0
2005-08-23 18:55:00,197.666,197.693,197.635,197.635,227999999.0
2005-08-23 18:56:00,197.622,197.641,197.598,197.634,20700000.0
2005-08-23 18:57:00,197.626,197.657,197.578,197.623,193099999.0
2005-08-23 18:58:00,197.602,197.643,197.55,197.621,302700000.0
2005-08-23 18:59:00,197.597,197.615,197.565,197.591,254500000.0
2005-08-23 19:00:00,197.625,197.625,197.527,197.585,96800001.0
2005-08-23 19:01:00,197.576,197.587,197.563,197.577,112700000.0
2005-08-23 19:02:00,197.581,197.599,197.578,197.578,295299998.0
2005-08-23 19:03:00,197.559,197.605,197.516,197.554,301200000.0
2005-08-23 19:04:00,197.603,197.603,197.507,197.578,209500000.0
2005-08-23 19:05:00,197.593,197.6,197.568,197.58,147099999.0
2005-08-23 19:06:00,197.585,197.624,197.552,197.613,404700000.0
2005-08-23 19:07:00,197.645,197.707,197.643,197.645,264900000.0
2005-08-23 19:08:00,197.64,197.699,197.64,197.689,317299999.0
2005-08-23 19:09:00,197.668,197.683,197.647,197.647,145500001.0
2005-08-23 19:10:00,197.674,197.674,197.627,197.636,119900000.0
2005-08-23 19:11:00,197.616,197.66,197.613,197.658,46600000.0
2005-08-23 19:12:00,197.65,197.664,197.627,197.66,117500000.0
2005-08-23 19:13:00,197.653,197.688,197.638,197.638,216300001.0
2005-08-23 19:14:00,197.625,197.625,197.598,197.598,269399999.0
2005-08-23 19:15:00,197.606,197.644,197.606,197.619,322500002.0
2005-08-23 19:16:00,197.656,197.665,197.609,197.61,52900000.0
2005-08-23 19:17:00,197.683,197.701,197.616,197.688,104800000.0
2005-08-23 19:18:00,197.691,197.715,197.634,197.67,176599999.0
2005-08-23 19:19:00,197.64,197.662,197.61,197.652,214300000.0
2005-08-23 19:20:00,197.661,197.67,197.628,197.628,155100000.0
2005-08-23 19:21:00,197.667,197.676,197.631,197.645,124600000.0
2005-08-23 19:22:00,197.636,197.653,197.595,197.61,108700000.0
2005-08-23 19:23:00,197.586,197.65,197.586,197.635,491199998.0
2005-08-23 19:24:00,197.652,197.678,197.617,197.65,113499999.0
2005-08-23 19:25:00,197.612,197.645,197.589,197.614,238400000.0
2005-08-23 19:26:00,197.617,197.668,197.616,197.653,497200003.0
2005-08-23 19:27:00,197.653,197.691,197.65,197.65,325699997.0
2005-08-23 19:28:00,197.656,197.691,197.656,197.691,169500001.0
2005-08-23 19:29:00,197.668,197.689,197.645,197.667,61400000.0
2005-08-23 19:30:00,197.685,197.713,197.632,197.668,252699999.0
2005-08-23 19:31:00,197.659,197.699,197.656,197.664,105099999.0
2005-08-23 19:32:00,197.66,197.681,197.604,197.643,383500000.0
2005-08-23 19:33:00,197.648,197.698,197.619,197.691,162899999.0
2005-08-23 19:34:00,197.68,197.74,197.68,197.709,261500001.0
2005-08-23 19:35:00,197.702,197.736,197.648,197.649,291000002.0
2005-08-23 19:36:00,197.665,197.686,197.643,197.672,260199999.0
2005-08-23 19:37:00,197.701,197.719,197.641,197.68,103600000.0
2005-08-23 19:38:00,197.681,197.709,197.659,197.709,268900002.0
2005-08-23 19:39:00,197.717,197.73,197.671,197.672,199800000.0
2005-08-23 19:40:00,197.677,197.698,197.644,197.684,259700001.0
2005-08-23 19:41:00,197.694,197.706,197.634,197.634,295599999.0
2005-08-23 19:42:00,197.673,197.723,197.646,197.646,157200000.0
2005-08-23 19:43:00,197.684,197.708,197.658,197.708,86700000.0
2005-08-23 19:44:00,197.712,197.724,197.662,197.701,231699999.0
2005-08-23 19:45:00,197.704,197.709,197.675,197.685,149700000.0
2005-08-23 19:46:00,197.703,197.73,197.702,197.721,189600000.0
2005-08-23 19:47:00,197.732,197.734,197.69,197.69,43100000.0
2005-08-23 19:48:00,197.686,197.745,197.686,197.733,181500000.0
2005-08-23 19:49:00,197.711,197.74,197.688,197.688,153299999.0
2005-08-23 19:50:00,197.683,197.713,197.683,197.705,240700003.0
2005-08-23 19:51:00,197.701,197.733,197.679,197.733,159700001.0
2005-08-23 19:52:00,197.747,197.756,197.692,197.754,176800000.0
2005-08-23 19:53:00,197.745,197.76,197.725,197.74,150299999.0
2005-08-23 19:54:00,197.741,197.753,197.72,197.741,248599999.0
2005-08-23 19:55:00,197.741,197.766,197.731,197.735,73700000.0
2005-08-23 19:56:00,197.737,197.778,197.731,197.747,114900001.0
2005-08-23 19:57:00,197.718,197.769,197.692,197.737,122000000.0
2005-08-23 19:58:00,197.717,197.717,197.667,197.714,246800000.0
2005-08-23 19:59:00,197.717,197.733,197.647,197.687,250300001.0
2005-08-23 20:00:00,197.698,197.741,197.698,197.703,109400000.0
2005-08-23 20:01:00,197.699,197.73,197.68,197.703,83100000.0
2005-08-23 20:02:00,197.717,197.727,197.661,197.69,151200000.0
2005-08-23 20:03:00,197.69,197.736,197.686,197.701,143499998.0
2005-08-23 20:04:00,197.724,197.733,197.663,197.696,158000001.0
2005-08-23 20:05:00,197.684,197.692,197.66,197.682,160300000.0
2005-08-23 20:06:00,197.667,197.734,197.662,197.707,236100000.0
2005-08-23 20:07:00,197.687,197.724,197.687,197.711,162499999.0
2005-08-23 20:08:00,197.721,197.777,197.688,197.752,209800000.0
2005-08-23 20:09:00,197.716,197.727,197.714,197.722,146700001.0
2005-08-23 20:10:00,197.748,197.748,197.709,197.715,166400001.0
2005-08-23 20:11:00,197.735,197.748,197.702,197.702,297099999.0
2005-08-23 20:12:00,197.732,197.741,197.688,197.713,482599998.0
2005-08-23 20:13:00,197.722,197.768,197.714,197.725,210599999.0
2005-08-23 20:14:00,197.742,197.777,197.697,197.714,174700002.0
2005-08-23 20:15:00,197.712,197.723,197.677,197.682,363100000.0
2005-08-23 20:16:00,197.665,197.716,197.66,197.698,169700000.0
2005-08-23 20:17:00,197.719,197.736,197.709,197.733,35800000.0
2005-08-23 20:18:00,197.703,197.71,197.681,197.687,158300001.0
2005-08-23 20:19:00,197.72,197.724,197.651,197.679,139300000.0
2005-08-23 20:20:00,197.685,197.716,197.649,197.716,393600004.0
2005-08-23 20:21:00,197.681,197.701,197.645,197.645,122000000.0
2005-08-23 20:22:00,197.699,197.723,197.676,197.694,187300001.0
2005-08-23 20:23:00,197.697,197.697,197.637,197.673,174200000.0
2005-08-23 20:24:00,197.68,197.731,197.635,197.635,192400001.0
2005-08-23 20:25:00,197.707,197.71,197.674,197.704,250199999.0
2005-08-23 20:26:00,197.718,197.753,197.718,197.749,295499999.0
2005-08-23 20:27:00,197.745,197.745,197.717,197.721,188100000.0
2005-08-23 20:28:00,197.723,197.773,197.721,197.721,352100000.0
2005-08-23 20:29:00,197.73,197.782,197.73,197.78,461599999.0
2005-08-23 20:30:00,197.719,197.739,197.708,197.717,516000000.0
2005-08-23 20:31:00,197.718,197.74,197.669,197.72,443900004.0
2005-08-23 20:32:00,197.674,197.749,197.659,197.663,560600001.0
2005-08-23 20:33:00,197.707,197.708,197.677,197.685,219300001.0
2005-08-23 20:34:00,197.694,197.756,197.676,197.715,124599999.0
2005-08-23 20:35:00,197.69,197.725,197.679,197.699,130800002.0
2005-08-23 20:36:00,197.711,197.765,197.664,197.765,116800001.0
2005-08-23 20:37:00,197.71,197.72,197.71,197.72,118200001.0
2005-08-23 20:38:00,197.716,197.776,197.716,197.75,251900001.0
2005-08-23 20:39:00,197.738,197.751,197.717,197.739,191899997.0
2005-08-23 20:40:00,197.74,197.769,197.733,197.756,422000002.0
2005-08-23 20:41:00,197.76,197.762,197.707,197.732,238700001.0
2005-08-23 20:42:00,197.762,197.798,197.736,197.757,172999999.0
2005-08-23 20:43:00,197.749,197.809,197.734,197.791,251200000.0
2005-08-23 20:44:00,197.821,197.835,197.797,197.805,347800003.0
2005-08-23 20:45:00,197.796,197.827,197.76,197.793,301899999.0
2005-08-23 20:46:00,197.792,197.812,197.78,197.803,272300001.0
2005-08-23 20:47:00,197.777,197.79,197.73,197.785,250899999.0
2005-08-23 20:48:00,197.791,197.802,197.733,197.782,227599999.0
2005-08-23 20:49:00,197.8,197.801,197.746,197.8,127300000.0
2005-08-23 20:50:00,197.793,197.799,197.747,197.769,347300000.0
2005-08-23 20:51:00,197.746,197.789,197.713,197.751,167500000.0
2005-08-23 20:52:00,197.725,197.74,197.717,197.725,90900001.0
2005-08-23 20:53:00,197.721,197.743,197.721,197.722,290699999.0
2005-08-23 20:54:00,197.687,197.753,197.687,197.72,193399998.0
2005-08-23 20:55:00,197.724,197.746,197.693,197.732,346600002.0
2005-08-23 20:56:00,197.7,197.717,197.7,197.702,248000000.0
2005-08-23 20:57:00,197.712,197.764,197.712,197.734,347799999.0
2005-08-23 20:58:00,197.705,197.751,197.688,197.709,294400000.0
2005-08-23 20:59:00,197.677,197.704,197.598,197.63,565299998.0
2005-08-23 21:00:00,197.625,197.669,197.625,197.65,500200000.0
2005-08-23 21:01:00,197.667,197.732,197.667,197.713,366800001.0
2005-08-23 21:02:00,197.691,197.699,197.671,197.687,211099999.0
2005-08-23 21:03:00,197.687,197.748,197.687,197.712,205699999.0
2005-08-23 21:04:00,197.713,197.747,197.713,197.743,87700000.0
2005-08-23 21:05:00,197.747,197.787,197.721,197.73,132000001.0
2005-08-23 21:06:00,197.758,197.771,197.749,197.749,112100000.0
2005-08-23 21:07:00,197.773,197.811,197.727,197.781,185700000.0
2005-08-23 21:08:00,197.779,197.784,197.744,197.751,127900000.0
2005-08-23 21:09:00,197.742,197.753,197.712,197.753,54000000.0
2005-08-23 21:10:00,197.766,197.803,197.737,197.783,86699999.0
2005-08-23 21:11:00,197.775,197.792,197.752,197.752,75400000.0
2005-08-23 21:12:00,197.753,197.795,197.745,197.745,108299999.0
2005-08-23 21:13:00,197.784,197.799,197.763,197.775,154199999.0
2005-08-23 21:14:00,197.796,197.807,197.743,197.76,317500000.0
2005-08-23 21:15:00,197.769,197.769,197.695,197.728,326499999.0
2005-08-23 21:16:00,197.722,197.722,197.69,197.7,64499999.0
2005-08-23 21:17:00,197.712,197.767,197.695,197.72,199100000.0
2005-08-23 21:18:00,197.755,197.773,197.743,197.752,165600001.0
2005-08-23 21:19:00,197.754,197.787,197.747,197.762,230000001.0
2005-08-23 21:20:00,197.766,197.798,197.737,197.798,438700001.0
2005-08-23 21:21:00,197.765,197.787,197.735,197.765,278300000.0
2005-08-23 21:22:00,197.766,197.774,197.719,197.752,236699999.0
2005-08-23 21:23:00,197.788,197.816,197.788,197.815,148500001.0
2005-08-23 21:24:00,197.803,197.818,197.732,197.79,229600002.0
2005-08-23 21:25:00,197.798,197.828,197.758,197.811,353099998.0
2005-08-23 21:26:00,197.845,197.846,197.81,197.81,136000000.0
2005-08-23 21:27:00,197.812,197.853,197.746,197.798,132499998.0
2005-08-23 21:28:00,197.814,197.829,197.779,197.81,83300000.0
2005-08-23 21:29:00,197.808,197.846,197.77,197.829,81900001.0
2005-08-23 21:30:00,197.821,197.828,197.773,197.815,64800000.0
2005-08-23 21:31:00,197.817,197.853,197.81,197.853,96399999.0
2005-08-23 21:32:00,197.848,197.848,197.759,197.799,134000001.0
2005-08-23 21:33:00,197.807,197.824,197.779,197.808,142400001.0
2005-08-23 21:34:00,197.826,197.84,197.808,197.835,148200000.0
2005-08-23 21:35:00,197.821,197.821,197.813,197.813,40500000.0
2005-08-23 21:36:00,197.804,197.83,197.763,197.763,59900000.0
2005-08-23 21:37:00,197.764,197.815,197.756,197.791,116300001.0
2005-08-23 21:38:00,197.781,197.788,197.77,197.775,36300000.0
2005-08-23 21:39:00,197.795,197.795,197.735,197.756,46400000.0
2005-08-23 21:40:00,197.822,197.841,197.783,197.811,37900000.0
2005-08-23 21:41:00,197.807,197.836,197.807,197.829,35900000.0
2005-08-23 21:42:00,197.822,197.824,197.8,197.809,142000000.0
2005-08-23 21:43:00,197.8,197.824,197.767,197.824,64500000.0
2005-08-23 21:44:00,197.833,197.856,197.776,197.815,230100000.0
2005-08-23 21:45:00,197.852,197.884,197.852,197.87,62300000.0
2005-08-23 21:46:00,197.863,197.884,197.819,197.835,116700001.0
2005-08-23 21:47:00,197.846,197.883,197.785,197.875,72600000.0
2005-08-23 21:48:00,197.872,197.89,197.841,197.852,138099999.0
2005-08-23 21:49:00,197.844,197.852,197.802,197.848,58000000.0
2005-08-23 21:50:00,197.857,197.877,197.832,197.875,43900000.0
2005-08-23 21:51:00,197.864,197.864,197.786,197.825,123799999.0
2005-08-23 21:52:00,197.799,197.862,197.798,197.852,52100001.0
2005-08-23 21:53:00,197.859,197.859,197.81,197.848,37300000.0
2005-08-23 21:54:00,197.903,197.903,197.844,197.871,58600000.0
2005-08-23 21:55:00,197.863,197.892,197.85,197.852,74900000.0
2005-08-23 21:56:00,197.857,197.871,197.806,197.806,43400001.0
2005-08-23 21:57:00,197.853,197.883,197.847,197.861,34400000.0
2005-08-23 21:58:00,197.832,197.871,197.798,197.82,40800000.0
2005-08-23 21:59:00,197.848,197.871,197.818,197.826,178499999.0
2005-08-23 22:00:00,197.825,197.87,197.825,197.87,192700001.0
2005-08-23 22:01:00,197.804,197.89,197.804,197.841,121700000.0
2005-08-23 22:02:00,197.831,197.854,197.816,197.824,188400000.0
2005-08-23 22:03:00,197.836,197.863,197.799,197.82,67900000.0
2005-08-23 22:04:00,197.819,197.871,197.812,197.82,168799999.0
2005-08-23 22:05:00,197.836,197.858,197.794,197.848,52300000.0
2005-08-23 22:06:00,197.812,197.872,197.81,197.839,52300001.0
2005-08-23 22:07:00,197.827,197.845,197.788,197.788,42100000.0
2005-08-23 22:08:00,197.801,197.85,197.801,197.843,74300001.0
2005-08-23 22:09:00,197.793,197.808,197.788,197.804,16100000.0
2005-08-23 22:10:00,197.832,197.846,197.805,197.831,25700000.0
2005-08-23 22:11:00,197.845,197.863,197.799,197.838,88900000.0
2005-08-23 22:12:00,197.785,197.812,197.746,197.812,92100000.0
2005-08-23 22:13:00,197.816,197.835,197.791,197.826,60200000.0
2005-08-23 22:14:00,197.831,197.834,197.82,197.825,59200001.0
2005-08-23 22:15:00,197.842,197.844,197.767,197.821,178600000.0
2005-08-23 22:16:00,197.815,197.861,197.805,197.828,226100000.0
2005-08-23 22:17:00,197.826,197.826,197.773,197.819,40300000.0
2005-08-23 22:18:00,197.835,197.84,197.779,197.83,95000001.0
2005-08-23 22:19:00,197.813,197.856,197.813,197.856,80400000.0
2005-08-23 22:20:00,197.864,197.864,197.815,197.834,74500000.0
2005-08-23 22:21:00,197.834,197.891,197.82,197.872,26800000.0
2005-08-23 22:22:00,197.854,197.887,197.843,197.843,39100000.0
2005-08-23 22:23:00,197.849,197.883,197.833,197.883,141199999.0
2005-08-23 22:24:00,197.902,197.902,197.824,197.882,88000001.0
2005-08-23 22:25:00,197.851,197.882,197.807,197.881,96600000.0
2005-08-23 22:26:00,197.884,197.894,197.859,197.881,54600000.0
2005-08-23 22:27:00,197.876,197.906,197.838,197.852,154100001.0
2005-08-23 22:28:00,197.878,197.878,197.846,197.865,44400000.0
2005-08-23 22:29:00,197.889,197.899,197.877,197.887,171400000.0
2005-08-23 22:30:00,197.886,197.895,197.864,197.895,64300001.0
2005-08-23 22:31:00,197.906,197.914,197.88,197.902,68200000.0
2005-08-23 22:32:00,197.909,197.955,197.873,197.937,118999999.0
2005-08-23 22:33:00,197.924,197.945,197.877,197.928,179799999.0
2005-08-23 22:34:00,197.936,197.955,197.895,197.913,220900000.0
2005-08-23 22:35:00,197.922,197.943,197.893,197.893,47200000.0
2005-08-23 22:36:00,197.89,197.926,197.873,197.879,50800000.0
2005-08-23 22:37:00,197.884,197.885,197.836,197.868,52100000.0
2005-08-23 22:38:00,197.863,197.886,197.845,197.854,39900000.0
2005-08-23 22:39:00,197.845,197.896,197.841,197.88,81699999.0
2005-08-23 22:40:00,197.872,197.925,197.872,197.88,100500002.0
2005-08-23 22:41:00,197.895,197.9,197.888,197.89,41700000.0
2005-08-23 22:42:00,197.927,197.927,197.863,197.889,63300000.0
2005-08-23 22:43:00,197.863,197.923,197.841,197.902,87100000.0
2005-08-23 22:44:00,197.896,197.927,197.845,197.877,108600001.0
2005-08-23 22:45:00,197.904,197.909,197.877,197.894,128800002.0
2005-08-23 22:46:00,197.896,197.896,197.865,197.868,53900000.0
2005-08-23 22:47:00,197.886,197.886,197.867,197.875,79800000.0
2005-08-23 22:48:00,197.877,197.898,197.852,197.86,102500000.0
2005-08-23 22:49:00,197.862,197.916,197.862,197.898,49500000.0
2005-08-23 22:50:00,197.88,197.921,197.864,197.916,75199999.0
2005-08-23 22:51:00,197.9,197.9,197.873,197.888,78399999.0
2005-08-23 22:52:00,197.892,197.937,197.892,197.912,24600000.0
2005-08-23 22:53:00,197.89,197.928,197.865,197.928,101900000.0
2005-08-23 22:54:00,197.909,197.909,197.883,197.897,53099999.0
2005-08-23 22:55:00,197.905,197.925,197.859,197.913,74500000.0
2005-08-23 22:56:00,197.912,197.93,197.897,197.907,86700000.0
2005-08-23 22:57:00,197.917,197.937,197.879,197.923,83900000.0
2005-08-23 22:58:00,197.94,197.941,197.899,197.907,40400000.0
2005-08-23 22:59:00,197.914,197.927,197.905,197.915,71799999.0
2005-08-23 23:00:00,197.918,197.955,197.904,197.904,46300000.0
2005-08-23 23:01:00,197.915,197.942,197.886,197.916,34200000.0
2005-08-23 23:02:00,197.929,197.94,197.869,197.869,50399999.0
2005-08-23 23:03:00,197.91,197.959,197.873,197.885,45400000.0
2005-08-23 23:04:00,197.9,197.93,197.856,197.91,58200000.0
2005-08-23 23:05:00,197.889,197.951,197.869,197.949,27900000.0
2005-08-23 23:06:00,197.969,197.978,197.913,197.964,50500000.0
2005-08-23 23:07:00,197.984,197.99,197.928,197.941,47900001.0
2005-08-23 23:08:00,197.959,197.98,197.945,197.967,102600002.0
2005-08-23 23:09:00,197.948,197.983,197.925,197.972,40699999.0
2005-08-23 23:10:00,197.953,197.993,197.941,197.978,108300002.0
2005-08-23 23:11:00,197.979,197.99,197.902,197.928,49900000.0
2005-08-23 23:12:00,197.947,197.994,197.918,197.979,47100000.0
2005-08-23 23:13:00,197.957,197.957,197.896,197.935,21000000.0
2005-08-23 23:14:00,197.937,197.968,197.902,197.919,36100000.0
2005-08-23 23:15:00,198.006,198.012,197.971,197.986,51800000.0
2005-08-23 23:16:00,197.989,198.01,197.973,197.983,86900000.0
2005-08-23 23:17:00,197.969,197.985,197.942,197.962,27800000.0
2005-08-23 23:18:00,197.939,197.956,197.904,197.934,61400000.0
2005-08-23 23:19:00,197.886,197.96,197.879,197.934,74300001.0
2005-08-23 23:20:00,197.913,197.965,197.908,197.961,71200000.0
2005-08-23 23:21:00,197.936,197.954,197.898,197.94,54400000.0
2005-08-23 23:22:00,197.926,197.956,197.918,197.932,54700000.0
2005-08-23 23:23:00,197.919,197.979,197.911,197.912,48700000.0
2005-08-23 23:24:00,197.962,198.012,197.911,198.012,39000000.0
2005-08-23 23:25:00,198.035,198.042,197.98,197.98,103600000.0
2005-08-23 23:26:00,197.941,197.952,197.927,197.949,40900000.0
2005-08-23 23:27:00,197.94,198.004,197.94,197.979,65900000.0
2005-08-23 23:28:00,197.956,197.959,197.933,197.934,71300000.0
2005-08-23 23:29:00,197.938,198.002,197.936,197.982,47999999.0
2005-08-23 23:30:00,197.992,197.992,197.95,197.95,22300000.0
2005-08-23 23:31:00,197.94,197.965,197.933,197.94,77500002.0
2005-08-23 23:32:00,197.967,197.976,197.932,197.932,52600000.0
2005-08-23 23:33:00,197.923,197.94,197.865,197.865,50200000.0
2005-08-23 23:34:00,197.865,197.865,197.798,197.798,66200001.0
2005-08-23 23:35:00,197.833,197.862,197.816,197.851,52300000.0
2005-08-23 23:36:00,197.834,197.882,197.822,197.882,41400000.0
2005-08-23 23:37:00,197.893,197.906,197.85,197.869,50599999.0
2005-08-23 23:38:00,197.921,197.962,197.903,197.962,38200000.0
2005-08-23 23:39:00,197.947,197.968,197.922,197.937,43699999.0
2005-08-23 23:40:00,197.903,197.932,197.9,197.91,49300000.0
2005-08-23 23:41:00,197.91,197.919,197.885,197.908,47700000.0
2005-08-23 23:42:00,197.893,197.916,197.893,197.9,44100000.0
2005-08-23 23:43:00,197.898,197.921,197.879,197.892,37600000.0
2005-08-23 23:44:00,197.859,197.907,197.846,197.868,46599999.0
2005-08-23 23:45:00,197.893,197.901,197.87,197.87,59400001.0
2005-08-23 23:46:00,197.835,197.87,197.82,197.87,35100000.0
2005-08-23 23:47:00,197.856,197.865,197.848,197.865,44100000.0
2005-08-23 23:48:00,197.882,197.892,197.854,197.854,91100001.0
2005-08-23 23:49:00,197.858,197.872,197.847,197.872,63100000.0
2005-08-23 23:50:00,197.832,197.877,197.832,197.868,23000000.0
2005-08-23 23:51:00,197.85,197.873,197.836,197.873,55399999.0
2005-08-23 23:52:00,197.87,197.885,197.859,197.88,27900000.0
2005-08-23 23:53:00,197.9,197.907,197.875,197.875,45500000.0
2005-08-23 23:54:00,197.934,197.943,197.884,197.91,69700001.0
2005-08-23 23:55:00,197.922,197.937,197.881,197.927,51300002.0
2005-08-23 23:56:00,197.931,197.938,197.897,197.897,40900000.0
2005-08-23 23:57:00,197.907,197.914,197.872,197.898,52500000.0
2005-08-23 23:58:00,197.916,197.916,197.884,197.89,73800001.0
2005-08-23 23:59:00,197.918,197.922,197.917,197.92,17200000.0
2005-08-24 00:00:00,197.935,197.935,197.829,197.897,65800000.0
2005-08-24 00:01:00,197.882,197.882,197.838,197.849,21200000.0
2005-08-24 00:02:00,197.823,197.902,197.798,197.902,29200000.0
2005-08-24 00:03:00,197.868,197.91,197.865,197.91,41000000.0
2005-08-24 00:04:00,197.894,197.902,197.863,197.874,41300000.0
2005-08-24 00:05:00,197.876,197.909,197.866,197.883,33500000.0
2005-08-24 00:06:00,197.89,197.89,197.837,197.839,23600000.0
2005-08-24 00:07:00,197.891,197.891,197.862,197.869,18500000.0
2005-08-24 00:08:00,197.839,197.882,197.827,197.839,55800000.0
2005-08-24 00:09:00,197.86,197.877,197.854,197.877,54800000.0
2005-08-24 00:10:00,197.874,197.912,197.868,197.899,59500000.0
2005-08-24 00:11:00,197.867,197.902,197.867,197.895,75900000.0
2005-08-24 00:12:00,197.887,197.894,197.835,197.835,42900000.0
2005-08-24 00:13:00,197.82,197.881,197.82,197.863,55700000.0
2005-08-24 00:14:00,197.894,197.898,197.86,197.868,79800000.0
2005-08-24 00:15:00,197.875,197.903,197.87,197.878,34800000.0
2005-08-24 00:16:00,197.868,197.885,197.868,197.869,57500000.0
2005-08-24 00:17:00,197.892,197.893,197.857,197.857,65900001.0
2005-08-24 00:18:00,197.872,197.906,197.845,197.845,65000000.0
2005-08-24 00:19:00,197.835,197.871,197.82,197.865,54699999.0
2005-08-24 00:20:00,197.866,197.879,197.83,197.83,47800000.0
2005-08-24 00:21:00,197.873,197.878,197.832,197.872,57400000.0
2005-08-24 00:22:00,197.865,197.876,197.853,197.854,27200000.0
2005-08-24 00:23:00,197.873,197.886,197.836,197.836,29400000.0
2005-08-24 00:24:00,197.846,197.904,197.839,197.895,62000000.0
2005-08-24 00:25:00,197.867,197.896,197.851,197.851,56200000.0
2005-08-24 00:26:00,197.866,197.878,197.851,197.857,49200000.0
2005-08-24 00:27:00,197.848,197.892,197.837,197.891,63100000.0
2005-08-24 00:28:00,197.905,197.923,197.884,197.911,66500001.0
2005-08-24 00:29:00,197.874,197.88,197.854,197.879,57200001.0
2005-08-24 00:30:00,197.835,197.866,197.822,197.845,64300000.0
2005-08-24 00:31:00,197.854,197.86,197.836,197.848,91600000.0
2005-08-24 00:32:00,197.839,197.875,197.801,197.875,43000000.0
2005-08-24 00:33:00,197.836,197.863,197.812,197.812,21000000.0
2005-08-24 00:34:00,197.857,197.879,197.832,197.833,29000000.0
2005-08-24 00:35:00,197.842,197.859,197.833,197.852,45000000.0
2005-08-24 00:36:00,197.843,197.86,197.821,197.859,37100000.0
2005-08-24 00:37:00,197.858,197.869,197.838,197.866,60900000.0
2005-08-24 00:38:00,197.854,197.854,197.835,197.846,35500000.0
2005-08-24 00:39:00,197.864,197.869,197.847,197.851,55200000.0
2005-08-24 00:40:00,197.853,197.882,197.841,197.872,47300000.0
2005-08-24 00:41:00,197.857,197.866,197.796,197.84,35800000.0
2005-08-24 00:42:00,197.876,197.884,197.845,197.876,37800000.0
2005-08-24 00:43:00,197.863,197.863,197.836,197.84,31100000.0
2005-08-24 00:44:00,197.846,197.862,197.824,197.843,56599999.0
2005-08-24 00:45:00,197.841,197.849,197.809,197.849,34699999.0
2005-08-24 00:46:00,197.82,197.835,197.82,197.83,36000001.0
2005-08-24 00:47:00,197.831,197.852,197.814,197.839,75900001.0
2005-08-24 00:48:00,197.81,197.832,197.804,197.804,39100000.0
2005-08-24 00:49:00,197.73,197.821,197.73,197.797,65900000.0
2005-08-24 00:50:00,197.847,197.849,197.806,197.807,55400000.0
2005-08-24 00:51:00,197.799,197.825,197.793,197.814,57100001.0
2005-08-24 00:52:00,197.808,197.808,197.807,197.808,37899999.0
2005-08-24 00:53:00,197.768,197.851,197.768,197.851,36500000.0
2005-08-24 00:54:00,197.827,197.827,197.767,197.8,57600000.0
2005-08-24 00:55:00,197.826,197.86,197.809,197.847,22100000.0
2005-08-24 00:56:00,197.839,197.851,197.832,197.841,43199999.0
2005-08-24 00:57:00,197.794,197.833,197.783,197.833,82300001.0
2005-08-24 00:58:00,197.82,197.822,197.801,197.808,80800000.0
2005-08-24 00:59:00,197.81,197.815,197.8,197.805,66099998.0
2005-08-24 01:00:00,197.778,197.828,197.778,197.828,44700001.0
2005-08-24 01:01:00,197.811,197.825,197.801,197.825,28400000.0
2005-08-24 01:02:00,197.834,197.849,197.79,197.849,49600001.0
2005-08-24 01:03:00,197.827,197.831,197.79,197.831,25000000.0
2005-08-24 01:04:00,197.857,197.861,197.791,197.851,90400000.0
2005-08-24 01:05:00,197.854,197.859,197.832,197.859,48000000.0
2005-08-24 01:06:00,197.832,197.861,197.831,197.831,91500000.0
2005-08-24 01:07:00,197.855,197.868,197.792,197.806,50500000.0
2005-08-24 01:08:00,197.837,197.861,197.837,197.839,32899999.0
2005-08-24 01:09:00,197.787,197.899,197.784,197.881,31100000.0
2005-08-24 01:10:00,197.867,197.867,197.85,197.853,41400001.0
2005-08-24 01:11:00,197.839,197.869,197.82,197.847,63900001.0
2005-08-24 01:12:00,197.877,197.877,197.832,197.857,62599999.0
2005-08-24 01:13:00,197.854,197.879,197.816,197.816,74699999.0
2005-08-24 01:14:00,197.845,197.873,197.812,197.858,99100000.0
2005-08-24 01:15:00,197.841,197.862,197.835,197.859,44900000.0
2005-08-24 01:16:00,197.843,197.883,197.827,197.867,60900000.0
2005-08-24 01:17:00,197.867,197.867,197.792,197.792,41600000.0
2005-08-24 01:18:00,197.881,197.884,197.83,197.844,29600000.0
2005-08-24 01:19:00,197.852,197.88,197.826,197.85,34400000.0
2005-08-24 01:20:00,197.857,197.899,197.852,197.897,41400000.0
2005-08-24 01:21:00,197.896,197.932,197.884,197.912,40900000.0
2005-08-24 01:22:00,197.903,197.949,197.886,197.928,42400000.0
2005-08-24 01:23:00,197.908,197.953,197.908,197.946,31900000.0
2005-08-24 01:24:00,197.96,197.97,197.925,197.964,49300000.0
2005-08-24 01:25:00,197.94,198.001,197.915,198.001,42300000.0
2005-08-24 01:26:00,197.962,197.993,197.962,197.99,60200000.0
2005-08-24 01:27:00,197.995,198.036,197.991,198.018,58400000.0
2005-08-24 01:28:00,198.043,198.043,197.988,198.033,40100000.0
2005-08-24 01:29:00,198.032,198.062,198.026,198.026,79000000.0
2005-08-24 01:30:00,198.015,198.047,197.991,198.042,35300000.0
2005-08-24 01:31:00,198.017,198.054,198.017,198.041,41000000.0
2005-08-24 01:32:00,198.045,198.056,198.013,198.013,34100000.0
2005-08-24 01:33:00,197.999,198.02,197.967,197.983,27200000.0
2005-08-24 01:34:00,197.998,198.004,197.967,197.985,27400000.0
2005-08-24 01:35:00,197.988,197.995,197.978,197.995,47600000.0
2005-08-24 01:36:00,198.022,198.051,197.985,197.992,38300000.0
2005-08-24 01:37:00,198.031,198.061,198.031,198.032,37300000.0
2005-08-24 01:38:00,198.026,198.076,198.021,198.067,32200000.0
2005-08-24 01:39:00,198.043,198.076,198.02,198.076,31300000.0
2005-08-24 01:40:00,198.044,198.073,198.043,198.049,87499998.0
2005-08-24 01:41:00,198.058,198.082,198.043,198.062,85400000.0
2005-08-24 01:42:00,198.058,198.096,198.032,198.073,75600000.0
2005-08-24 01:43:00,198.054,198.057,198.019,198.04,56499999.0
2005-08-24 01:44:00,198.036,198.047,198.015,198.018,37300000.0
2005-08-24 01:45:00,198.033,198.045,198.008,198.024,92500000.0
2005-08-24 01:46:00,198.027,198.064,198.027,198.048,78600000.0
2005-08-24 01:47:00,198.034,198.046,197.981,197.993,50600000.0
2005-08-24 01:48:00,197.988,198.046,197.977,198.022,34700000.0
2005-08-24 01:49:00,198.029,198.077,198.011,198.066,46700001.0
2005-08-24 01:50:00,198.049,198.096,198.038,198.092,78400000.0
2005-08-24 01:51:00,198.074,198.117,198.067,198.117,95499999.0
2005-08-24 01:52:00,198.088,198.137,198.086,198.105,87400000.0
2005-08-24 01:53:00,198.089,198.118,198.08,198.115,43700000.0
2005-08-24 01:54:00,198.127,198.136,198.049,198.067,48600000.0
2005-08-24 01:55:00,198.082,198.145,198.082,198.104,46700000.0
2005-08-24 01:56:00,198.099,198.129,198.097,198.11,55399999.0
2005-08-24 01:57:00,198.118,198.135,198.1,198.112,46200000.0
2005-08-24 01:58:00,198.091,198.091,198.06,198.06,18800000.0
2005-08-24 01:59:00,198.059,198.059,198.006,198.028,20800000.0
2005-08-24 02:00:00,198.047,198.095,198.047,198.092,23900000.0
2005-08-24 02:01:00,198.11,198.176,198.11,198.167,44400000.0
2005-08-24 02:02:00,198.203,198.206,198.162,198.19,45100000.0
2005-08-24 02:03:00,198.196,198.213,198.184,198.207,17500000.0
2005-08-24 02:04:00,198.214,198.214,198.17,198.185,42700000.0
2005-08-24 02:05:00,198.198,198.219,198.189,198.219,38900000.0
2005-08-24 02:06:00,198.229,198.237,198.205,198.21,88800000.0
2005-08-24 02:07:00,198.225,198.231,198.204,198.204,36300000.0
2005-08-24 02:08:00,198.202,198.308,198.202,198.308,64500000.0
2005-08-24 02:09:00,198.362,198.365,198.333,198.347,43000000.0
2005-08-24 02:10:00,198.331,198.356,198.32,198.326,93699998.0
2005-08-24 02:11:00,198.314,198.349,198.259,198.259,48500000.0
2005-08-24 02:12:00,198.225,198.255,198.204,198.251,64900000.0
2005-08-24 02:13:00,198.226,198.226,198.189,198.189,56300000.0
2005-08-24 02:14:00,198.195,198.219,198.172,198.202,72299999.0
2005-08-24 02:15:00,198.205,198.205,198.184,198.192,42400000.0
2005-08-24 02:16:00,198.18,198.19,198.138,198.138,59500000.0
2005-08-24 02:17:00,198.166,198.169,198.145,198.145,66300001.0
2005-08-24 02:18:00,198.134,198.162,198.11,198.119,45700000.0
2005-08-24 02:19:00,198.13,198.13,198.109,198.12,26600000.0
2005-08-24 02:20:00,198.133,198.2,198.133,198.19,45800000.0
2005-08-24 02:21:00,198.204,198.204,198.123,198.124,21400000.0
2005-08-24 02:22:00,198.156,198.184,198.135,198.135,63400000.0
2005-08-24 02:23:00,198.168,198.179,198.127,198.152,45300000.0
2005-08-24 02:24:00,198.178,198.256,198.178,198.235,43700000.0
2005-08-24 02:25:00,198.237,198.247,198.218,198.241,89300000.0
2005-08-24 02:26:00,198.249,198.249,198.214,198.23,58000000.0
2005-08-24 02:27:00,198.213,198.326,198.207,198.321,44300000.0
2005-08-24 02:28:00,198.315,198.344,198.301,198.315,46400000.0
2005-08-24 02:29:00,198.3,198.315,198.268,198.311,24000000.0
2005-08-24 02:30:00,198.313,198.392,198.312,198.312,55300000.0
2005-08-24 02:31:00,198.308,198.324,198.285,198.292,49900000.0
2005-08-24 02:32:00,198.29,198.298,198.254,198.278,15600000.0
2005-08-24 02:33:00,198.31,198.326,198.293,198.293,31700000.0
2005-08-24 02:34:00,198.296,198.318,198.293,198.318,43900000.0
2005-08-24 02:35:00,198.306,198.313,198.285,198.307,61100000.0
2005-08-24 02:36:00,198.322,198.329,198.271,198.277,70200001.0
2005-08-24 02:37:00,198.291,198.327,198.283,198.32,59300000.0
2005-08-24 02:38:00,198.313,198.351,198.294,198.294,38900000.0
2005-08-24 02:39:00,198.327,198.327,198.273,198.315,53999999.0
2005-08-24 02:40:00,198.309,198.321,198.301,198.312,55500000.0
2005-08-24 02:41:00,198.353,198.353,198.291,198.311,57900000.0
2005-08-24 02:42:00,198.317,198.324,198.31,198.31,26700000.0
2005-08-24 02:43:00,198.318,198.318,198.282,198.301,36300000.0
2005-08-24 02:44:00,198.339,198.383,198.321,198.342,31500000.0
2005-08-24 02:45:00,198.311,198.311,198.249,198.271,36000001.0
2005-08-24 02:46:00,198.295,198.309,198.279,198.3,43899999.0
2005-08-24 02:47:00,198.27,198.271,198.255,198.265,48700000.0
2005-08-24 02:48:00,198.244,198.293,198.23,198.254,56500000.0
2005-08-24 02:49:00,198.255,198.283,198.255,198.255,42900000.0
2005-08-24 02:50:00,198.244,198.283,198.243,198.278,48600000.0
2005-08-24 02:51:00,198.266,198.281,198.214,198.229,57200001.0
2005-08-24 02:52:00,198.206,198.24,198.204,198.235,53900000.0
2005-08-24 02:53:00,198.215,198.265,198.215,198.252,63599999.0
2005-08-24 02:54:00,198.233,198.273,198.233,198.273,72300000.0
2005-08-24 02:55:00,198.244,198.244,198.218,198.241,36200000.0
2005-08-24 02:56:00,198.214,198.22,198.204,198.213,77799999.0
2005-08-24 02:57:00,198.212,198.229,198.179,198.179,37000000.0
2005-08-24 02:58:00,198.185,198.185,198.16,198.17,33900000.0
2005-08-24 02:59:00,198.179,198.194,198.174,198.194,63700000.0
2005-08-24 03:00:00,198.175,198.179,198.152,198.168,36900000.0
2005-08-24 03:01:00,198.176,198.19,198.161,198.182,51800000.0
2005-08-24 03:02:00,198.185,198.238,198.178,198.178,45099999.0
2005-08-24 03:03:00,198.219,198.238,198.193,198.223,58300000.0
2005-08-24 03:04:00,198.208,198.229,198.183,198.207,64000000.0
2005-08-24 03:05:00,198.203,198.214,198.172,198.172,62700000.0
2005-08-24 03:06:00,198.185,198.205,198.146,198.181,30700000.0
2005-08-24 03:07:00,198.18,198.181,198.138,198.159,47000000.0
2005-08-24 03:08:00,198.196,198.199,198.164,198.164,39000000.0
2005-08-24 03:09:00,198.167,198.171,198.121,198.135,50500000.0
2005-08-24 03:10:00,198.116,198.14,198.099,198.133,52200000.0
2005-08-24 03:11:00,198.162,198.188,198.153,198.156,46400000.0
2005-08-24 03:12:00,198.182,198.194,198.161,198.161,28600000.0
2005-08-24 03:13:00,198.139,198.201,198.121,198.201,42900000.0
2005-08-24 03:14:00,198.239,198.274,198.239,198.252,46600001.0
2005-08-24 03:15:00,198.258,198.281,198.249,198.281,42199999.0
2005-08-24 03:16:00,198.268,198.268,198.227,198.245,29000000.0
2005-08-24 03:17:00,198.235,198.256,198.203,198.226,42600000.0
2005-08-24 03:18:00,198.213,198.225,198.17,198.225,22100000.0
2005-08-24 03:19:00,198.23,198.269,198.22,198.25,56400000.0
2005-08-24 03:20:00,198.224,198.25,198.219,198.235,66900001.0
2005-08-24 03:21:00,198.228,198.234,198.199,198.225,70500000.0
2005-08-24 03:22:00,198.228,198.254,198.217,198.235,82300000.0
2005-08-24 03:23:00,198.26,198.26,198.204,198.226,33800000.0
2005-08-24 03:24:00,198.251,198.27,198.251,198.269,62000000.0
2005-08-24 03:25:00,198.243,198.286,198.228,198.273,54700000.0
2005-08-24 03:26:00,198.233,198.282,198.223,198.282,38900000.0
2005-08-24 03:27:00,198.253,198.306,198.253,198.292,33600000.0
2005-08-24 03:28:00,198.291,198.298,198.284,198.295,44700000.0
2005-08-24 03:29:00,198.3,198.356,198.3,198.353,96800001.0
2005-08-24 03:30:00,198.343,198.363,198.333,198.333,52300000.0
2005-08-24 03:31:00,198.348,198.351,198.27,198.284,35400000.0
2005-08-24 03:32:00,198.324,198.347,198.309,198.339,88200001.0
2005-08-24 03:33:00,198.334,198.352,198.334,198.352,43000000.0
2005-08-24 03:34:00,198.364,198.382,198.333,198.35,54400000.0
2005-08-24 03:35:00,198.338,198.372,198.338,198.363,48900000.0
2005-08-24 03:36:00,198.379,198.395,198.322,198.376,78500001.0
2005-08-24 03:37:00,198.343,198.396,198.32,198.382,31000000.0
2005-08-24 03:38:00,198.408,198.46,198.408,198.449,41000000.0
2005-08-24 03:39:00,198.442,198.443,198.407,198.407,31600000.0
2005-08-24 03:40:00,198.371,198.371,198.343,198.351,51000000.0
2005-08-24 03:41:00,198.379,198.379,198.335,198.365,48200000.0
2005-08-24 03:42:00,198.365,198.387,198.304,198.304,43400000.0
2005-08-24 03:43:00,198.286,198.315,198.27,198.305,46300000.0
2005-08-24 03:44:00,198.304,198.348,198.29,198.341,39000000.0
2005-08-24 03:45:00,198.327,198.355,198.327,198.341,25200000.0
2005-08-24 03:46:00,198.367,198.456,198.365,198.456,37100000.0
2005-08-24 03:47:00,198.493,198.493,198.458,198.461,91500002.0
2005-08-24 03:48:00,198.432,198.459,198.424,198.452,55900000.0
2005-08-24 03:49:00,198.458,198.458,198.433,198.433,41599999.0
2005-08-24 03:50:00,198.435,198.458,198.407,198.447,70300000.0
2005-08-24 03:51:00,198.433,198.433,198.407,198.407,71200001.0
2005-08-24 03:52:00,198.406,198.419,198.399,198.413,34400000.0
2005-08-24 03:53:00,198.397,198.421,198.393,198.412,97500000.0
2005-08-24 03:54:00,198.428,198.446,198.426,198.426,18100000.0
2005-08-24 03:55:00,198.434,198.434,198.412,198.425,39300001.0
2005-08-24 03:56:00,198.416,198.463,198.416,198.45,19000000.0
2005-08-24 03:57:00,198.455,198.52,198.448,198.51,50400000.0
2005-08-24 03:58:00,198.505,198.505,198.46,198.46,61100000.0
2005-08-24 03:59:00,198.444,198.45,198.409,198.415,41900000.0
2005-08-24 04:00:00,198.406,198.422,198.398,198.406,37000000.0
2005-08-24 04:01:00,198.396,198.399,198.319,198.319,45900000.0
2005-08-24 04:02:00,198.317,198.338,198.298,198.307,61100000.0
2005-08-24 04:03:00,198.303,198.347,198.302,198.326,45200000.0
2005-08-24 04:04:00,198.341,198.347,198.327,198.336,78600000.0
2005-08-24 04:05:00,198.347,198.372,198.347,198.369,51100000.0
2005-08-24 04:06:00,198.358,198.396,198.341,198.39,61099999.0
2005-08-24 04:07:00,198.42,198.427,198.413,198.423,17200000.0
2005-08-24 04:08:00,198.438,198.469,198.433,198.446,67699999.0
2005-08-24 04:09:00,198.418,198.438,198.403,198.403,40400000.0
2005-08-24 04:10:00,198.415,198.423,198.381,198.381,86800000.0
2005-08-24 04:11:00,198.382,198.405,198.365,198.398,66800000.0
2005-08-24 04:12:00,198.391,198.413,198.377,198.387,37200000.0
2005-08-24 04:13:00,198.378,198.468,198.364,198.468,48500000.0
2005-08-24 04:14:00,198.43,198.473,198.4,198.4,66400000.0
2005-08-24 04:15:00,198.383,198.384,198.368,198.38,78199999.0
2005-08-24 04:16:00,198.364,198.417,198.364,198.417,16700000.0
2005-08-24 04:17:00,198.439,198.449,198.418,198.435,57599999.0
2005-08-24 04:18:00,198.411,198.415,198.387,198.415,35600000.0
2005-08-24 04:19:00,198.444,198.444,198.414,198.43,29600000.0
2005-08-24 04:20:00,198.487,198.487,198.429,198.448,65400000.0
2005-08-24 04:21:00,198.451,198.495,198.451,198.495,19800000.0
2005-08-24 04:22:00,198.482,198.508,198.47,198.476,56600000.0
2005-08-24 04:23:00,198.425,198.425,198.37,198.37,16700000.0
2005-08-24 04:24:00,198.283,198.308,198.271,198.294,53000001.0
2005-08-24 04:25:00,198.298,198.309,198.27,198.27,57200001.0
2005-08-24 04:26:00,198.288,198.311,198.248,198.259,31700000.0
2005-08-24 04:27:00,198.247,198.309,198.247,198.295,57100000.0
2005-08-24 04:28:00,198.266,198.286,198.266,198.278,59200000.0
2005-08-24 04:29:00,198.274,198.293,198.266,198.272,36000000.0
2005-08-24 04:30:00,198.275,198.29,198.258,198.258,29400000.0
2005-08-24 04:31:00,198.272,198.275,198.237,198.258,41000000.0
2005-08-24 04:32:00,198.269,198.288,198.265,198.265,80199998.0
2005-08-24 04:33:00,198.237,198.276,198.23,198.276,35100000.0
2005-08-24 04:34:00,198.276,198.277,198.259,198.27,29900000.0
2005-08-24 04:35:00,198.304,198.327,198.304,198.325,33600000.0
2005-08-24 04:36:00,198.311,198.335,198.311,198.335,71300000.0
2005-08-24 04:37:00,198.257,198.323,198.257,198.283,53299999.0
2005-08-24 04:38:00,198.315,198.315,198.221,198.221,36200000.0
2005-08-24 04:39:00,198.297,198.3,198.237,198.3,33200000.0
2005-08-24 04:40:00,198.319,198.319,198.245,198.266,42400000.0
2005-08-24 04:41:00,198.298,198.303,198.263,198.266,55800000.0
2005-08-24 04:42:00,198.333,198.341,198.319,198.329,46200000.0
2005-08-24 04:43:00,198.296,198.357,198.28,198.344,49400000.0
2005-08-24 04:44:00,198.376,198.396,198.323,198.396,62999999.0
2005-08-24 04:45:00,198.359,198.378,198.322,198.378,57700000.0
2005-08-24 04:46:00,198.386,198.386,198.355,198.355,23500000.0
2005-08-24 04:47:00,198.376,198.387,198.332,198.35,53400000.0
2005-08-24 04:48:00,198.372,198.4,198.372,198.381,65399999.0
2005-08-24 04:49:00,198.374,198.4,198.348,198.394,44600000.0
2005-08-24 04:50:00,198.399,198.445,198.398,198.421,53300000.0
2005-08-24 04:51:00,198.426,198.432,198.399,198.432,52600000.0
2005-08-24 04:52:00,198.432,198.443,198.417,198.435,69200000.0
2005-08-24 04:53:00,198.424,198.424,198.4,198.41,60100000.0
2005-08-24 04:54:00,198.397,198.401,198.372,198.388,49800001.0
2005-08-24 04:55:00,198.382,198.391,198.377,198.377,68999999.0
2005-08-24 04:56:00,198.376,198.376,198.333,198.361,23900000.0
2005-08-24 04:57:00,198.391,198.401,198.362,198.381,79900000.0
2005-08-24 04:58:00,198.374,198.399,198.365,198.375,51900000.0
2005-08-24 04:59:00,198.368,198.377,198.352,198.37,76300000.0
2005-08-24 05:00:00,198.373,198.385,198.352,198.352,24800000.0
2005-08-24 05:01:00,198.35,198.357,198.326,198.348,95100001.0
2005-08-24 05:02:00,198.356,198.378,198.345,198.345,55500000.0
2005-08-24 05:03:00,198.324,198.324,198.286,198.296,18300000.0
2005-08-24 05:04:00,198.29,198.331,198.281,198.325,58899999.0
2005-08-24 05:05:00,198.32,198.33,198.302,198.306,93700000.0
2005-08-24 05:06:00,198.291,198.315,198.285,198.285,47800000.0
2005-08-24 05:07:00,198.272,198.277,198.247,198.257,76399999.0
2005-08-24 05:08:00,198.257,198.303,198.246,198.246,44600000.0
2005-08-24 05:09:00,198.3,198.3,198.247,198.297,60900000.0
2005-08-24 05:10:00,198.294,198.294,198.255,198.276,51899999.0
2005-08-24 05:11:00,198.268,198.306,198.217,198.306,50699999.0
2005-08-24 05:12:00,198.287,198.294,198.236,198.236,60200001.0
2005-08-24 05:13:00,198.299,198.299,198.265,198.275,48500000.0
2005-08-24 05:14:00,198.293,198.31,198.246,198.31,48800000.0
2005-08-24 05:15:00,198.278,198.308,198.25,198.25,66100001.0
2005-08-24 05:16:00,198.313,198.315,198.291,198.3,52899999.0
2005-08-24 05:17:00,198.298,198.301,198.257,198.301,32700000.0
2005-08-24 05:18:00,198.311,198.313,198.264,198.278,35200000.0
2005-08-24 05:19:00,198.322,198.325,198.274,198.303,45400000.0
2005-08-24 05:20:00,198.314,198.325,198.27,198.32,77100002.0
2005-08-24 05:21:00,198.328,198.338,198.266,198.296,40500000.0
2005-08-24 05:22:00,198.317,198.317,198.284,198.285,40300001.0
2005-08-24 05:23:00,198.32,198.32,198.262,198.301,44000000.0
2005-08-24 05:24:00,198.305,198.33,198.279,198.311,60000000.0
2005-08-24 05:25:00,198.32,198.326,198.307,198.316,83600000.0
2005-08-24 05:26:00,198.321,198.347,198.309,198.32,37400000.0
2005-08-24 05:27:00,198.323,198.344,198.307,198.312,39200000.0
2005-08-24 05:28:00,198.297,198.311,198.266,198.284,51200001.0
2005-08-24 05:29:00,198.269,198.313,198.269,198.297,31500000.0
2005-08-24 05:30:00,198.293,198.326,198.282,198.322,29200000.0
2005-08-24 05:31:00,198.323,198.334,198.308,198.308,27500000.0
2005-08-24 05:32:00,198.313,198.332,198.274,198.274,33700000.0
2005-08-24 05:33:00,198.334,198.375,198.319,198.337,61600000.0
2005-08-24 05:34:00,198.371,198.378,198.331,198.356,41100000.0
2005-08-24 05:35:00,198.383,198.416,198.318,198.416,83299999.0
2005-08-24 05:36:00,198.415,198.415,198.365,198.372,66300000.0
2005-08-24 05:37:00,198.421,198.421,198.396,198.417,39800000.0
2005-08-24 05:38:00,198.394,198.449,198.394,198.442,53899999.0
2005-08-24 05:39:00,198.412,198.45,198.395,198.443,67300000.0
2005-08-24 05:40:00,198.426,198.426,198.388,198.407,25400000.0
2005-08-24 05:41:00,198.412,198.437,198.352,198.406,34500000.0
2005-08-24 05:42:00,198.373,198.408,198.351,198.38,43900000.0
2005-08-24 05:43:00,198.406,198.409,198.36,198.387,58699999.0
2005-08-24 05:44:00,198.409,198.409,198.363,198.37,38900000.0
2005-08-24 05:45:00,198.351,198.354,198.306,198.328,49800000.0
2005-08-24 05:46:00,198.354,198.371,198.29,198.348,61300000.0
2005-08-24 05:47:00,198.354,198.368,198.338,198.358,26900000.0
2005-08-24 05:48:00,198.372,198.373,198.317,198.355,60700001.0
2005-08-24 05:49:00,198.358,198.378,198.353,198.378,48000001.0
2005-08-24 05:50:00,198.364,198.399,198.364,198.384,61800000.0
2005-08-24 05:51:00,198.402,198.408,198.373,198.378,49900000.0
2005-08-24 05:52:00,198.44,198.481,198.419,198.481,80400002.0
2005-08-24 05:53:00,198.465,198.465,198.442,198.454,36100000.0
2005-08-24 05:54:00,198.461,198.47,198.426,198.47,114999998.0
2005-08-24 05:55:00,198.454,198.488,198.449,198.488,89399998.0
2005-08-24 05:56:00,198.488,198.528,198.469,198.469,60300000.0
2005-08-24 05:57:00,198.475,198.494,198.445,198.487,51000000.0
2005-08-24 05:58:00,198.513,198.541,198.473,198.473,17800000.0
2005-08-24 05:59:00,198.458,198.477,198.444,198.453,64300000.0
2005-08-24 06:00:00,198.404,198.428,198.383,198.392,50900001.0
2005-08-24 06:01:00,198.387,198.392,198.349,198.376,48600000.0
2005-08-24 06:02:00,198.394,198.446,198.394,198.445,40300000.0
2005-08-24 06:03:00,198.405,198.405,198.361,198.361,27600000.0
2005-08-24 06:04:00,198.37,198.39,198.354,198.368,51500000.0
2005-08-24 06:05:00,198.36,198.366,198.328,198.343,30200000.0
2005-08-24 06:06:00,198.346,198.353,198.306,198.338,66300000.0
2005-08-24 06:07:00,198.332,198.332,198.29,198.304,26000000.0
2005-08-24 06:08:00,198.275,198.292,198.251,198.251,44100000.0
2005-08-24 06:09:00,198.256,198.345,198.256,198.338,58100000.0
2005-08-24 06:10:00,198.358,198.365,198.341,198.365,30200000.0
2005-08-24 06:11:00,198.354,198.396,198.34,198.392,49400000.0
2005-08-24 06:12:00,198.314,198.314,198.283,198.311,85300001.0
2005-08-24 06:13:00,198.304,198.338,198.275,198.338,68100000.0
2005-08-24 06:14:00,198.357,198.374,198.321,198.361,93500000.0
2005-08-24 06:15:00,198.362,198.362,198.331,198.349,30900000.0
2005-08-24 06:16:00,198.38,198.401,198.367,198.379,56100000.0
2005-08-24 06:17:00,198.375,198.401,198.354,198.393,21200000.0
2005-08-24 06:18:00,198.359,198.359,198.335,198.344,19000000.0
2005-08-24 06:19:00,198.365,198.365,198.33,198.343,65400000.0
2005-08-24 06:20:00,198.323,198.36,198.3,198.36,52200000.0
2005-08-24 06:21:00,198.341,198.349,198.29,198.29,66700001.0
2005-08-24 06:22:00,198.305,198.373,198.305,198.364,42300000.0
2005-08-24 06:23:00,198.38,198.38,198.339,198.365,80400002.0
2005-08-24 06:24:00,198.372,198.41,198.354,198.354,33200000.0
2005-08-24 06:25:00,198.358,198.364,198.343,198.343,82900000.0
2005-08-24 06:26:00,198.369,198.381,198.297,198.348,66800000.0
2005-08-24 06:27:00,198.342,198.36,198.301,198.317,83900002.0
2005-08-24 06:28:00,198.339,198.34,198.329,198.337,82299999.0
2005-08-24 06:29:00,198.34,198.355,198.305,198.311,71999999.0
2005-08-24 06:30:00,198.303,198.303,198.217,198.217,50600000.0
2005-08-24 06:31:00,198.234,198.24,198.213,198.24,122500001.0
2005-08-24 06:32:00,198.235,198.248,198.209,198.225,41100000.0
2005-08-24 06:33:00,198.229,198.242,198.21,198.21,29800000.0
2005-08-24 06:34:00,198.217,198.23,198.206,198.227,72999999.0
2005-08-24 06:35:00,198.216,198.216,198.179,198.19,70700000.0
2005-08-24 06:36:00,198.213,198.233,198.2,198.229,29499999.0
2005-08-24 06:37:00,198.222,198.264,198.197,198.264,58200000.0
2005-08-24 06:38:00,198.291,198.352,198.291,198.336,22500000.0
2005-08-24 06:39:00,198.337,198.371,198.337,198.371,52200001.0
2005-08-24 06:40:00,198.364,198.382,198.329,198.363,53800000.0
2005-08-24 06:41:00,198.357,198.372,198.274,198.282,33500000.0
2005-08-24 06:42:00,198.295,198.369,198.295,198.308,56000000.0
2005-08-24 06:43:00,198.359,198.375,198.329,198.35,48900001.0
2005-08-24 06:44:00,198.357,198.386,198.339,198.386,44699999.0
2005-08-24 06:45:00,198.358,198.367,198.329,198.344,38900001.0
2005-08-24 06:46:00,198.312,198.323,198.267,198.321,52300000.0
2005-08-24 06:47:00,198.278,198.339,198.276,198.317,43800000.0
2005-08-24 06:48:00,198.326,198.354,198.307,198.307,65400001.0
2005-08-24 06:49:00,198.284,198.31,198.25,198.25,62900000.0
2005-08-24 06:50:00,198.253,198.296,198.253,198.28,25000000.0
2005-08-24 06:51:00,198.29,198.29,198.209,198.237,59700000.0
2005-08-24 06:52:00,198.236,198.236,198.219,198.223,63100000.0
2005-08-24 06:53:00,198.193,198.204,198.172,198.204,26300000.0
2005-08-24 06:54:00,198.207,198.298,198.207,198.298,35900000.0
2005-08-24 06:55:00,198.281,198.295,198.267,198.286,50700001.0
2005-08-24 06:56:00,198.307,198.307,198.231,198.231,32800000.0
2005-08-24 06:57:00,198.22,198.23,198.181,198.194,39300000.0
2005-08-24 06:58:00,198.187,198.26,198.187,198.257,46600000.0
2005-08-24 06:59:00,198.264,198.275,198.242,198.27,55799999.0
2005-08-24 07:00:00,198.263,198.265,198.249,198.257,50900000.0
2005-08-24 07:01:00,198.244,198.244,198.199,198.203,62500002.0
2005-08-24 07:02:00,198.22,198.262,198.22,198.245,62500000.0
2005-08-24 07:03:00,198.222,198.229,198.167,198.181,38200000.0
2005-08-24 07:04:00,198.176,198.207,198.162,198.189,33700000.0
2005-08-24 07:05:00,198.195,198.264,198.195,198.223,93999999.0
2005-08-24 07:06:00,198.225,198.246,198.199,198.2,67500000.0
2005-08-24 07:07:00,198.232,198.245,198.193,198.238,46800000.0
2005-08-24 07:08:00,198.302,198.302,198.223,198.223,41700000.0
2005-08-24 07:09:00,198.246,198.251,198.191,198.216,36200000.0
2005-08-24 07:10:00,198.223,198.245,198.21,198.21,52500000.0
2005-08-24 07:11:00,198.227,198.24,198.192,198.22,57400001.0
2005-08-24 07:12:00,198.237,198.26,198.214,198.242,53200000.0
2005-08-24 07:13:00,198.227,198.278,198.227,198.242,52300000.0
2005-08-24 07:14:00,198.243,198.276,198.231,198.242,38700000.0
2005-08-24 07:15:00,198.249,198.249,198.18,198.18,30200000.0
2005-08-24 07:16:00,198.167,198.203,198.158,198.181,48700000.0
2005-08-24 07:17:00,198.191,198.2,198.169,198.2,56300000.0
2005-08-24 07:18:00,198.207,198.207,198.183,198.196,51100001.0
2005-08-24 07:19:00,198.203,198.232,198.181,198.194,75499999.0
2005-08-24 07:20:00,198.203,198.221,198.19,198.207,72600001.0
2005-08-24 07:21:00,198.205,198.225,198.199,198.206,32600000.0
2005-08-24 07:22:00,198.217,198.226,198.213,198.216,58700000.0
2005-08-24 07:23:00,198.242,198.262,198.203,198.223,46900000.0
2005-08-24 07:24:00,198.249,198.257,198.23,198.243,71100000.0
2005-08-24 07:25:00,198.242,198.27,198.242,198.261,43000000.0
2005-08-24 07:26:00,198.25,198.265,198.223,198.255,33000000.0
2005-08-24 07:27:00,198.24,198.24,198.217,198.217,45700000.0
2005-08-24 07:28:00,198.226,198.241,198.203,198.207,58500000.0
2005-08-24 07:29:00,198.262,198.262,198.173,198.225,90899999.0
2005-08-24 07:30:00,198.244,198.252,198.198,198.216,52100000.0
2005-08-24 07:31:00,198.234,198.255,198.232,198.254,49800000.0
2005-08-24 07:32:00,198.245,198.298,198.236,198.298,36700000.0
2005-08-24 07:33:00,198.283,198.342,198.283,198.332,57600000.0
2005-08-24 07:34:00,198.331,198.345,198.325,198.34,52000000.0
2005-08-24 07:35:00,198.348,198.385,198.332,198.375,46800000.0
2005-08-24 07:36:00,198.374,198.374,198.311,198.319,34900000.0
2005-08-24 07:37:00,198.305,198.356,198.305,198.305,86900001.0
2005-08-24 07:38:00,198.332,198.364,198.324,198.337,28500000.0
2005-08-24 07:39:00,198.306,198.341,198.301,198.32,34700000.0
2005-08-24 07:40:00,198.317,198.317,198.288,198.293,29900000.0
2005-08-24 07:41:00,198.265,198.283,198.248,198.283,20200000.0
2005-08-24 07:42:00,198.278,198.286,198.24,198.24,69300000.0
2005-08-24 07:43:00,198.244,198.248,198.222,198.227,31800000.0
2005-08-24 07:44:00,198.221,198.235,198.204,198.22,39400000.0
2005-08-24 07:45:00,198.202,198.234,198.182,198.197,72900000.0
2005-08-24 07:46:00,198.195,198.213,198.189,198.213,57400000.0
2005-08-24 07:47:00,198.223,198.223,198.174,198.215,78500001.0
2005-08-24 07:48:00,198.223,198.265,198.223,198.265,65400002.0
2005-08-24 07:49:00,198.254,198.254,198.21,198.21,47700001.0
2005-08-24 07:50:00,198.206,198.264,198.199,198.221,63300001.0
2005-08-24 07:51:00,198.279,198.287,198.212,198.241,77700000.0
2005-08-24 07:52:00,198.242,198.272,198.236,198.255,55400000.0
2005-08-24 07:53:00,198.273,198.285,198.259,198.273,59200000.0
2005-08-24 07:54:00,198.242,198.255,198.234,198.245,38600000.0
2005-08-24 07:55:00,198.249,198.258,198.22,198.241,63100001.0
2005-08-24 07:56:00,198.267,198.286,198.236,198.254,38100000.0
2005-08-24 07:57:00,198.27,198.283,198.24,198.24,93400000.0
2005-08-24 07:58:00,198.244,198.253,198.21,198.241,55400000.0
2005-08-24 07:59:00,198.243,198.243,198.209,198.238,64400000.0
2005-08-24 08:00:00,198.252,198.258,198.209,198.233,46000000.0
2005-08-24 08:01:00,198.262,198.306,198.244,198.306,41500000.0
2005-08-24 08:02:00,198.306,198.306,198.27,198.296,37200000.0
2005-08-24 08:03:00,198.268,198.268,198.249,198.264,13200000.0
2005-08-24 08:04:00,198.274,198.32,198.274,198.307,38100000.0
2005-08-24 08:05:00,198.333,198.338,198.288,198.306,30000000.0
2005-08-24 08:06:00,198.317,198.326,198.296,198.303,39100000.0
2005-08-24 08:07:00,198.263,198.347,198.263,198.339,21900000.0
2005-08-24 08:08:00,198.34,198.34,198.282,198.282,82199999.0
2005-08-24 08:09:00,198.264,198.29,198.247,198.263,51700000.0
2005-08-24 08:10:00,198.281,198.32,198.277,198.279,44200000.0
2005-08-24 08:11:00,198.292,198.297,198.272,198.278,61800000.0
2005-08-24 08:12:00,198.278,198.278,198.218,198.249,58200000.0
2005-08-24 08:13:00,198.242,198.257,198.194,198.194,68099999.0
2005-08-24 08:14:00,198.223,198.223,198.2,198.2,41500000.0
2005-08-24 08:15:00,198.206,198.234,198.206,198.216,25700000.0
2005-08-24 08:16:00,198.247,198.248,198.181,198.211,36500000.0
2005-08-24 08:17:00,198.227,198.236,198.18,198.203,32100000.0
2005-08-24 08:18:00,198.192,198.194,198.168,198.168,73299999.0
2005-08-24 08:19:00,198.182,198.212,198.182,198.187,39400000.0
2005-08-24 08:20:00,198.171,198.187,198.146,198.178,41800000.0
2005-08-24 08:21:00,198.177,198.195,198.145,198.175,38100000.0
2005-08-24 08:22:00,198.163,198.19,198.155,198.18,62099999.0
2005-08-24 08:23:00,198.189,198.198,198.175,198.198,83699998.0
2005-08-24 08:24:00,198.217,198.229,198.217,198.229,34600000.0
2005-08-24 08:25:00,198.188,198.248,198.181,198.239,42000000.0
2005-08-24 08:26:00,198.213,198.229,198.206,198.206,38900000.0
2005-08-24 08:27:00,198.2,198.215,198.179,198.215,26400000.0
2005-08-24 08:28:00,198.225,198.247,198.214,198.221,93000001.0
2005-08-24 08:29:00,198.218,198.247,198.205,198.24,46700000.0
2005-08-24 08:30:00,198.231,198.247,198.215,198.235,75100000.0
2005-08-24 08:31:00,198.235,198.235,198.212,198.222,43400000.0
2005-08-24 08:32:00,198.248,198.266,198.211,198.257,52900000.0
2005-08-24 08:33:00,198.292,198.302,198.244,198.245,66100001.0
2005-08-24 08:34:00,198.235,198.235,198.206,198.23,80700002.0
2005-08-24 08:35:00,198.22,198.262,198.212,198.262,22400000.0
2005-08-24 08:36:00,198.293,198.313,198.287,198.313,30500000.0
2005-08-24 08:37:00,198.26,198.283,198.244,198.283,87500000.0
2005-08-24 08:38:00,198.281,198.318,198.281,198.3,49900000.0
2005-08-24 08:39:00,198.311,198.322,198.293,198.305,54100000.0
2005-08-24 08:40:00,198.316,198.346,198.313,198.333,28800000.0
2005-08-24 08:41:00,198.304,198.35,198.299,198.348,29000000.0
2005-08-24 08:42:00,198.359,198.359,198.315,198.33,37600000.0
2005-08-24 08:43:00,198.344,198.365,198.315,198.315,55199999.0
2005-08-24 08:44:00,198.306,198.332,198.283,198.328,84900000.0
2005-08-24 08:45:00,198.318,198.366,198.312,198.354,48200000.0
2005-08-24 08:46:00,198.368,198.393,198.364,198.364,41700000.0
2005-08-24 08:47:00,198.367,198.387,198.345,198.345,43000001.0
2005-08-24 08:48:00,198.355,198.411,198.355,198.384,35600000.0
2005-08-24 08:49:00,198.353,198.376,198.347,198.347,46700000.0
2005-08-24 08:50:00,198.334,198.371,198.329,198.371,34400000.0
2005-08-24 08:51:00,198.357,198.373,198.352,198.352,63100000.0
2005-08-24 08:52:00,198.351,198.357,198.33,198.346,81500000.0
2005-08-24 08:53:00,198.313,198.313,198.266,198.266,24300000.0
2005-08-24 08:54:00,198.258,198.295,198.258,198.285,43200000.0
2005-08-24 08:55:00,198.29,198.312,198.273,198.312,42900000.0
2005-08-24 08:56:00,198.299,198.312,198.272,198.272,53600000.0
2005-08-24 08:57:00,198.251,198.294,198.251,198.294,29600000.0
2005-08-24 08:58:00,198.299,198.306,198.25,198.263,65900000.0
2005-08-24 08:59:00,198.294,198.3,198.27,198.278,41800000.0
2005-08-24 09:00:00,198.282,198.289,198.238,198.289,52800000.0
2005-08-24 09:01:00,198.306,198.332,198.285,198.308,92199999.0
2005-08-24 09:02:00,198.308,198.308,198.283,198.288,35800000.0
2005-08-24 09:03:00,198.279,198.297,198.271,198.281,58400000.0
2005-08-24 09:04:00,198.253,198.285,198.248,198.277,44200000.0
2005-08-24 09:05:00,198.294,198.304,198.258,198.291,51900000.0
2005-08-24 09:06:00,198.295,198.308,198.25,198.25,88899999.0
2005-08-24 09:07:00,198.226,198.232,198.171,198.196,50500000.0
2005-08-24 09:08:00,198.175,198.229,198.17,198.22,17600000.0
2005-08-24 09:09:00,198.251,198.251,198.207,198.207,59500000.0
2005-08-24 09:10:00,198.241,198.28,198.231,198.276,42800000.0
2005-08-24 09:11:00,198.27,198.292,198.266,198.28,52900000.0
2005-08-24 09:12:00,198.272,198.303,198.244,198.244,59299999.0
2005-08-24 09:13:00,198.225,198.225,198.159,198.17,37200000.0
2005-08-24 09:14:00,198.168,198.171,198.136,198.136,41700000.0
2005-08-24 09:15:00,198.179,198.196,198.174,198.18,27900000.0
2005-08-24 09:16:00,198.194,198.203,198.169,198.18,60100000.0
2005-08-24 09:17:00,198.157,198.164,198.109,198.118,40900000.0
2005-08-24 09:18:00,198.13,198.149,198.103,198.149,79199999.0
2005-08-24 09:19:00,198.159,198.168,198.118,198.132,40800000.0
2005-08-24 09:20:00,198.158,198.175,198.135,198.152,58200001.0
2005-08-24 09:21:00,198.149,198.16,198.118,198.16,67099999.0
2005-08-24 09:22:00,198.171,198.187,198.15,198.174,66100000.0
2005-08-24 09:23:00,198.202,198.202,198.172,198.19,28200000.0
2005-08-24 09:24:00,198.21,198.215,198.191,198.213,37700000.0
2005-08-24 09:25:00,198.205,198.223,198.154,198.213,67400000.0
2005-08-24 09:26:00,198.227,198.237,198.215,198.215,73800000.0
2005-08-24 09:27:00,198.208,198.257,198.203,198.225,46900000.0
2005-08-24 09:28:00,198.218,198.228,198.206,198.207,29100000.0
2005-08-24 09:29:00,198.185,198.22,198.165,198.165,53200000.0
2005-08-24 09:30:00,198.168,198.199,198.168,198.194,47800000.0
2005-08-24 09:31:00,198.199,198.225,198.198,198.207,73600000.0
2005-08-24 09:32:00,198.236,198.239,198.219,198.219,37100000.0
2005-08-24 09:33:00,198.223,198.261,198.214,198.261,56500001.0
2005-08-24 09:34:00,198.26,198.26,198.235,198.257,51400000.0
2005-08-24 09:35:00,198.237,198.251,198.198,198.198,64700000.0
2005-08-24 09:36:00,198.229,198.239,198.208,198.215,53300000.0
2005-08-24 09:37:00,198.2,198.251,198.188,198.251,26500000.0
2005-08-24 09:38:00,198.213,198.234,198.207,198.207,46900001.0
2005-08-24 09:39:00,198.24,198.24,198.192,198.202,34700000.0
2005-08-24 09:40:00,198.212,198.234,198.211,198.213,24500000.0
2005-08-24 09:41:00,198.174,198.192,198.161,198.192,62300000.0
2005-08-24 09:42:00,198.234,198.248,198.204,198.223,76400000.0
2005-08-24 09:43:00,198.217,198.256,198.213,198.256,49399999.0
2005-08-24 09:44:00,198.23,198.299,198.23,198.299,56700001.0
2005-08-24 09:45:00,198.321,198.321,198.299,198.302,58500000.0
2005-08-24 09:46:00,198.293,198.322,198.284,198.312,28200000.0
2005-08-24 09:47:00,198.315,198.326,198.224,198.292,66800000.0
2005-08-24 09:48:00,198.279,198.307,198.278,198.285,33599999.0
2005-08-24 09:49:00,198.323,198.363,198.316,198.316,17900000.0
2005-08-24 09:50:00,198.355,198.355,198.311,198.331,96799999.0
2005-08-24 09:51:00,198.342,198.348,198.291,198.311,31400000.0
2005-08-24 09:52:00,198.336,198.348,198.323,198.348,69700000.0
2005-08-24 09:53:00,198.357,198.357,198.322,198.332,46200000.0
2005-08-24 09:54:00,198.341,198.356,198.27,198.333,38900000.0
2005-08-24 09:55:00,198.361,198.366,198.316,198.317,41100000.0
2005-08-24 09:56:00,198.308,198.32,198.276,198.286,95600002.0
2005-08-24 09:57:00,198.264,198.284,198.23,198.272,52600000.0
2005-08-24 09:58:00,198.281,198.282,198.205,198.205,40500000.0
2005-08-24 09:59:00,198.173,198.228,198.169,198.179,49400000.0
2005-08-24 10:00:00,198.191,198.232,198.191,198.224,54400000.0
2005-08-24 10:01:00,198.231,198.246,198.214,198.22,34200000.0
2005-08-24 10:02:00,198.258,198.283,198.241,198.283,65000000.0
2005-08-24 10:03:00,198.244,198.29,198.237,198.29,19600000.0
2005-08-24 10:04:00,198.258,198.313,198.258,198.311,34799999.0
2005-08-24 10:05:00,198.327,198.327,198.269,198.272,26400000.0
2005-08-24 10:06:00,198.284,198.31,198.277,198.301,33900000.0
2005-08-24 10:07:00,198.3,198.316,198.286,198.295,47200000.0
2005-08-24 10:08:00,198.298,198.328,198.297,198.297,36100000.0
2005-08-24 10:09:00,198.309,198.334,198.309,198.313,50999999.0
2005-08-24 10:10:00,198.328,198.371,198.328,198.359,39200000.0
2005-08-24 10:11:00,198.339,198.362,198.295,198.309,18400000.0
2005-08-24 10:12:00,198.277,198.277,198.24,198.267,25100000.0
2005-08-24 10:13:00,198.225,198.291,198.216,198.283,22100000.0
2005-08-24 10:14:00,198.282,198.316,198.275,198.288,63600001.0
2005-08-24 10:15:00,198.307,198.339,198.307,198.327,47700001.0
2005-08-24 10:16:00,198.351,198.351,198.318,198.318,72300000.0
2005-08-24 10:17:00,198.313,198.367,198.313,198.367,42700000.0
2005-08-24 10:18:00,198.385,198.408,198.368,198.392,33100000.0
2005-08-24 10:19:00,198.378,198.415,198.368,198.377,38700000.0
2005-08-24 10:20:00,198.366,198.366,198.3,198.3,58400000.0
2005-08-24 10:21:00,198.296,198.324,198.272,198.272,45900001.0
2005-08-24 10:22:00,198.284,198.285,198.24,198.242,51900001.0
2005-08-24 10:23:00,198.217,198.231,198.179,198.189,67499999.0
2005-08-24 10:24:00,198.186,198.21,198.174,198.174,49300001.0
2005-08-24 10:25:00,198.166,198.201,198.166,198.181,40500000.0
2005-08-24 10:26:00,198.214,198.228,198.177,198.228,31500000.0
2005-08-24 10:27:00,198.224,198.224,198.173,198.217,81299999.0
2005-08-24 10:28:00,198.221,198.248,198.17,198.193,72499999.0
2005-08-24 10:29:00,198.201,198.204,198.154,198.165,73700001.0
2005-08-24 10:30:00,198.167,198.217,198.164,198.217,85599999.0
2005-08-24 10:31:00,198.148,198.17,198.139,198.156,23900000.0
2005-08-24 10:32:00,198.164,198.192,198.155,198.192,55900000.0
2005-08-24 10:33:00,198.22,198.261,198.22,198.235,69700000.0
2005-08-24 10:34:00,198.233,198.268,198.233,198.258,61300000.0
2005-08-24 10:35:00,198.229,198.299,198.229,198.25,54299999.0
2005-08-24 10:36:00,198.235,198.24,198.212,198.223,99400000.0
2005-08-24 10:37:00,198.205,198.208,198.161,198.161,60499999.0
2005-08-24 10:38:00,198.161,198.172,198.141,198.152,77300001.0
2005-08-24 10:39:00,198.184,198.192,198.155,198.155,62100001.0
2005-08-24 10:40:00,198.161,198.19,198.147,198.164,24400000.0
2005-08-24 10:41:00,198.184,198.228,198.175,198.228,24300000.0
2005-08-24 10:42:00,198.292,198.292,198.167,198.167,39800000.0
2005-08-24 10:43:00,198.147,198.148,198.115,198.145,45300000.0
2005-08-24 10:44:00,198.161,198.173,198.136,198.157,49100000.0
2005-08-24 10:45:00,198.183,198.197,198.18,198.197,68100000.0
2005-08-24 10:46:00,198.173,198.207,198.17,198.195,40000000.0
2005-08-24 10:47:00,198.204,198.22,198.185,198.192,80300001.0
2005-08-24 10:48:00,198.178,198.178,198.13,198.13,30100000.0
2005-08-24 10:49:00,198.121,198.187,198.103,198.177,55700000.0
2005-08-24 10:50:00,198.151,198.163,198.12,198.12,74999999.0
2005-08-24 10:51:00,198.138,198.142,198.114,198.135,76600001.0
2005-08-24 10:52:00,198.13,198.156,198.13,198.149,24300000.0
2005-08-24 10:53:00,198.133,198.194,198.127,198.183,63000000.0
2005-08-24 10:54:00,198.167,198.167,198.131,198.144,29999999.0
2005-08-24 10:55:00,198.136,198.194,198.119,198.194,51800000.0
2005-08-24 10:56:00,198.201,198.247,198.201,198.232,63200000.0
2005-08-24 10:57:00,198.264,198.268,198.227,198.227,45900000.0
2005-08-24 10:58:00,198.207,198.229,198.18,198.201,91800001.0
2005-08-24 10:59:00,198.196,198.196,198.142,198.142,36200001.0
2005-08-24 11:00:00,198.119,198.126,198.113,198.126,18300000.0
2005-08-24 11:01:00,198.136,198.162,198.136,198.157,83200000.0
2005-08-24 11:02:00,198.157,198.188,198.157,198.188,19800000.0
2005-08-24 11:03:00,198.191,198.232,198.191,198.206,28300000.0
2005-08-24 11:04:00,198.196,198.208,198.182,198.19,47900000.0
2005-08-24 11:05:00,198.191,198.202,198.176,198.177,47000000.0
2005-08-24 11:06:00,198.215,198.22,198.174,198.203,63200000.0
2005-08-24 11:07:00,198.194,198.237,198.194,198.234,38800000.0
2005-08-24 11:08:00,198.248,198.297,198.237,198.256,49400001.0
2005-08-24 11:09:00,198.225,198.236,198.203,198.203,37700000.0
2005-08-24 11:10:00,198.231,198.231,198.203,198.208,85300000.0
2005-08-24 11:11:00,198.191,198.211,198.18,198.199,74400000.0
2005-08-24 11:12:00,198.209,198.239,198.186,198.204,56400000.0
2005-08-24 11:13:00,198.219,198.269,198.219,198.252,40600000.0
2005-08-24 11:14:00,198.236,198.269,198.233,198.257,38500000.0
2005-08-24 11:15:00,198.228,198.267,198.208,198.243,79399999.0
2005-08-24 11:16:00,198.228,198.263,198.215,198.253,68800001.0
2005-08-24 11:17:00,198.25,198.265,198.233,198.25,78299999.0
2005-08-24 11:18:00,198.243,198.248,198.227,198.242,49100001.0
2005-08-24 11:19:00,198.228,198.248,198.224,198.244,96699999.0
2005-08-24 11:20:00,198.256,198.279,198.248,198.26,35200000.0
2005-08-24 11:21:00,198.298,198.308,198.261,198.282,56200000.0
2005-08-24 11:22:00,198.322,198.345,198.3,198.345,39400000.0
2005-08-24 11:23:00,198.311,198.327,198.285,198.305,44800000.0
2005-08-24 11:24:00,198.292,198.318,198.273,198.273,48200000.0
2005-08-24 11:25:00,198.295,198.324,198.278,198.279,63100001.0
2005-08-24 11:26:00,198.272,198.285,198.244,198.28,61000000.0
2005-08-24 11:27:00,198.3,198.318,198.27,198.27,43500000.0
2005-08-24 11:28:00,198.29,198.291,198.275,198.282,37000000.0
2005-08-24 11:29:00,198.312,198.345,198.304,198.304,35100000.0
2005-08-24 11:30:00,198.301,198.316,198.279,198.283,91700001.0
2005-08-24 11:31:00,198.317,198.317,198.293,198.301,31800000.0
2005-08-24 11:32:00,198.304,198.312,198.273,198.312,48800000.0
2005-08-24 11:33:00,198.326,198.341,198.316,198.325,45699999.0
2005-08-24 11:34:00,198.334,198.36,198.305,198.32,38200000.0
2005-08-24 11:35:00,198.334,198.376,198.333,198.37,40400000.0
2005-08-24 11:36:00,198.38,198.382,198.357,198.357,67700001.0
2005-08-24 11:37:00,198.357,198.39,198.356,198.39,53399999.0
2005-08-24 11:38:00,198.429,198.455,198.409,198.409,33000000.0
2005-08-24 11:39:00,198.389,198.389,198.362,198.389,43000000.0
2005-08-24 11:40:00,198.367,198.411,198.364,198.405,127799998.0
2005-08-24 11:41:00,198.415,198.417,198.379,198.379,20800000.0
2005-08-24 11:42:00,198.354,198.38,198.337,198.369,42400000.0
2005-08-24 11:43:00,198.373,198.392,198.361,198.365,89100001.0
2005-08-24 11:44:00,198.356,198.359,198.325,198.325,89799999.0
2005-08-24 11:45:00,198.329,198.369,198.329,198.335,64500000.0
2005-08-24 11:46:00,198.329,198.338,198.305,198.332,40400000.0
2005-08-24 11:47:00,198.307,198.307,198.257,198.257,35100000.0
2005-08-24 11:48:00,198.251,198.298,198.251,198.298,60000000.0
2005-08-24 11:49:00,198.255,198.27,198.24,198.24,46300000.0
2005-08-24 11:50:00,198.262,198.267,198.213,198.213,64699999.0
2005-08-24 11:51:00,198.232,198.272,198.232,198.26,43800000.0
2005-08-24 11:52:00,198.265,198.289,198.253,198.28,43200000.0
2005-08-24 11:53:00,198.287,198.29,198.245,198.279,85100000.0
2005-08-24 11:54:00,198.275,198.28,198.249,198.261,41600000.0
2005-08-24 11:55:00,198.256,198.284,198.232,198.281,67500001.0
2005-08-24 11:56:00,198.237,198.265,198.161,198.161,42799999.0
2005-08-24 11:57:00,198.129,198.154,198.079,198.079,65300001.0
2005-08-24 11:58:00,198.083,198.113,198.058,198.091,65500000.0
2005-08-24 11:59:00,198.139,198.167,198.106,198.106,33000000.0
2005-08-24 12:00:00,198.09,198.09,197.934,197.95,32200000.0
2005-08-24 12:01:00,197.933,198.018,197.933,198.003,48400000.0
2005-08-24 12:02:00,198.014,198.014,197.967,198.0,61200001.0
2005-08-24 12:03:00,198.025,198.072,198.008,198.055,32000000.0
2005-08-24 12:04:00,198.054,198.069,197.992,197.992,70599999.0
2005-08-24 12:05:00,198.008,198.008,197.979,197.979,40100000.0
2005-08-24 12:06:00,197.973,198.029,197.959,198.022,30200000.0
2005-08-24 12:07:00,198.033,198.056,198.033,198.049,58600000.0
2005-08-24 12:08:00,198.078,198.112,198.078,198.105,37200000.0
2005-08-24 12:09:00,198.09,198.094,198.057,198.057,44500000.0
2005-08-24 12:10:00,198.083,198.086,198.072,198.076,56400000.0
2005-08-24 12:11:00,198.056,198.056,198.01,198.025,47600000.0
2005-08-24 12:12:00,198.033,198.058,198.013,198.018,41700000.0
2005-08-24 12:13:00,198.018,198.09,198.016,198.09,60700000.0
2005-08-24 12:14:00,198.107,198.114,198.073,198.073,53100000.0
2005-08-24 12:15:00,198.068,198.093,198.063,198.072,58600000.0
2005-08-24 12:16:00,198.09,198.09,198.055,198.09,41200000.0
2005-08-24 12:17:00,198.097,198.108,198.049,198.062,59400000.0
2005-08-24 12:18:00,198.086,198.111,198.081,198.097,34800000.0
2005-08-24 12:19:00,198.125,198.142,198.114,198.137,40600000.0
2005-08-24 12:20:00,198.15,198.16,198.125,198.145,45700000.0
2005-08-24 12:21:00,198.159,198.165,198.107,198.123,88000000.0
2005-08-24 12:22:00,198.134,198.154,198.09,198.09,68700000.0
2005-08-24 12:23:00,198.101,198.12,198.073,198.073,50500001.0
2005-08-24 12:24:00,198.109,198.121,198.108,198.115,39500000.0
2005-08-24 12:25:00,198.121,198.122,198.094,198.119,34100000.0
2005-08-24 12:26:00,198.059,198.102,198.059,198.094,32700000.0
2005-08-24 12:27:00,198.083,198.083,198.046,198.051,34800000.0
2005-08-24 12:28:00,198.067,198.067,198.0,198.023,53100000.0
2005-08-24 12:29:00,198.051,198.104,198.049,198.093,43200000.0
2005-08-24 12:30:00,198.102,198.128,198.102,198.107,24300000.0
2005-08-24 12:31:00,198.114,198.123,198.081,198.108,60700000.0
2005-08-24 12:32:00,198.137,198.139,198.097,198.139,52299999.0
2005-08-24 12:33:00,198.145,198.156,198.125,198.125,35100000.0
2005-08-24 12:34:00,198.134,198.145,198.102,198.14,77000001.0
2005-08-24 12:35:00,198.123,198.145,198.12,198.145,27000000.0
2005-08-24 12:36:00,198.147,198.15,198.129,198.135,53900000.0
2005-08-24 12:37:00,198.127,198.136,198.108,198.136,46300000.0
2005-08-24 12:38:00,198.142,198.143,198.091,198.115,95000002.0
2005-08-24 12:39:00,198.108,198.135,198.1,198.115,58400000.0
2005-08-24 12:40:00,198.114,198.114,198.059,198.059,81199998.0
2005-08-24 12:41:00,198.084,198.108,198.063,198.065,66700000.0
2005-08-24 12:42:00,198.069,198.07,198.049,198.058,91100000.0
2005-08-24 12:43:00,198.077,198.091,198.014,198.014,25200000.0
2005-08-24 12:44:00,198.015,198.071,198.015,198.049,47800000.0
2005-08-24 12:45:00,198.042,198.068,198.042,198.05,53199999.0
2005-08-24 12:46:00,198.044,198.057,198.035,198.044,31200000.0
2005-08-24 12:47:00,198.045,198.122,198.045,198.089,66400000.0
2005-08-24 12:48:00,198.085,198.118,198.065,198.065,43099999.0
2005-08-24 12:49:00,198.05,198.085,198.042,198.057,57600000.0
2005-08-24 12:50:00,198.086,198.106,198.068,198.069,72200000.0
2005-08-24 12:51:00,198.104,198.104,198.023,198.049,55200000.0
2005-08-24 12:52:00,198.089,198.089,198.027,198.053,77599999.0
2005-08-24 12:53:00,198.074,198.101,198.064,198.068,59800000.0
2005-08-24 12:54:00,198.095,198.097,198.052,198.088,69900000.0
2005-08-24 12:55:00,198.082,198.087,198.049,198.055,72400000.0
2005-08-24 12:56:00,198.069,198.088,198.04,198.04,61100000.0
2005-08-24 12:57:00,198.05,198.06,198.007,198.031,35500000.0
2005-08-24 12:58:00,198.036,198.058,198.02,198.058,41400000.0
2005-08-24 12:59:00,198.056,198.087,198.038,198.079,83299999.0
2005-08-24 13:00:00,198.052,198.078,198.044,198.076,31600000.0
2005-08-24 13:01:00,198.085,198.095,198.032,198.032,32800000.0
2005-08-24 13:02:00,198.029,198.063,198.008,198.063,86899998.0
2005-08-24 13:03:00,198.044,198.073,198.032,198.062,69000000.0
2005-08-24 13:04:00,198.037,198.068,198.009,198.028,34700000.0
2005-08-24 13:05:00,198.056,198.056,198.004,198.023,54000000.0
2005-08-24 13:06:00,197.99,198.032,197.99,198.015,54400000.0
2005-08-24 13:07:00,197.978,198.051,197.978,198.047,51600000.0
2005-08-24 13:08:00,198.013,198.103,198.013,198.077,61800000.0
2005-08-24 13:09:00,198.061,198.068,198.036,198.039,51800000.0
2005-08-24 13:10:00,198.072,198.072,198.001,198.033,79900001.0
2005-08-24 13:11:00,198.034,198.051,198.019,198.035,50299999.0
2005-08-24 13:12:00,198.07,198.078,198.008,198.06,51800000.0
2005-08-24 13:13:00,198.051,198.102,198.046,198.092,25900000.0
2005-08-24 13:14:00,198.088,198.101,198.064,198.077,52900000.0
2005-08-24 13:15:00,198.047,198.096,198.047,198.096,62400000.0
2005-08-24 13:16:00,198.032,198.095,198.014,198.054,46400000.0
2005-08-24 13:17:00,198.051,198.086,198.029,198.05,57400000.0
2005-08-24 13:18:00,198.068,198.094,198.041,198.052,81700000.0
2005-08-24 13:19:00,198.066,198.09,198.062,198.064,31500000.0
2005-08-24 13:20:00,198.084,198.084,198.05,198.053,79700002.0
2005-08-24 13:21:00,198.061,198.08,198.043,198.068,40900000.0
2005-08-24 13:22:00,198.051,198.071,198.035,198.07,38700000.0
2005-08-24 13:23:00,198.086,198.096,198.072,198.088,54599999.0
2005-08-24 13:24:00,198.078,198.087,198.052,198.082,30700000.0
2005-08-24 13:25:00,198.058,198.096,198.058,198.076,48800001.0
2005-08-24 13:26:00,198.103,198.112,198.084,198.096,61000000.0
2005-08-24 13:27:00,198.084,198.147,198.081,198.127,54500000.0
2005-08-24 13:28:00,198.128,198.184,198.116,198.134,80400001.0
2005-08-24 13:29:00,198.119,198.139,198.093,198.116,89000000.0
2005-08-24 13:30:00,198.083,198.125,198.071,198.109,35000000.0
2005-08-24 13:31:00,198.127,198.138,198.075,198.099,37500000.0
2005-08-24 13:32:00,198.108,198.146,198.108,198.122,56600000.0
2005-08-24 13:33:00,198.131,198.147,198.12,198.123,41500000.0
2005-08-24 13:34:00,198.096,198.128,198.079,198.109,86400001.0
2005-08-24 13:35:00,198.078,198.108,198.078,198.106,49800000.0
2005-08-24 13:36:00,198.087,198.103,198.067,198.103,80000000.0
2005-08-24 13:37:00,198.088,198.1,198.052,198.067,37700000.0
2005-08-24 13:38:00,198.082,198.101,198.061,198.094,33500000.0
2005-08-24 13:39:00,198.096,198.104,198.083,198.096,56400000.0
2005-08-24 13:40:00,198.139,198.148,198.117,198.143,58200000.0
2005-08-24 13:41:00,198.135,198.164,198.135,198.148,42100000.0
2005-08-24 13:42:00,198.155,198.172,198.123,198.125,46700000.0
2005-08-24 13:43:00,198.127,198.127,198.074,198.074,45700000.0
2005-08-24 13:44:00,198.074,198.097,198.072,198.085,63400000.0
2005-08-24 13:45:00,198.057,198.066,198.001,198.019,43800000.0
2005-08-24 13:46:00,198.04,198.063,198.026,198.035,48100000.0
2005-08-24 13:47:00,198.058,198.077,198.032,198.043,42400000.0
2005-08-24 13:48:00,198.056,198.064,198.025,198.025,78600000.0
2005-08-24 13:49:00,198.041,198.056,198.005,198.022,32800000.0
2005-08-24 13:50:00,198.057,198.06,198.001,198.015,42900000.0
2005-08-24 13:51:00,198.065,198.065,197.996,198.039,22100000.0
2005-08-24 13:52:00,198.071,198.071,198.021,198.045,63100000.0
2005-08-24 13:53:00,198.022,198.068,198.022,198.022,44000000.0
2005-08-24 13:54:00,197.964,198.041,197.964,198.041,43600000.0
2005-08-24 13:55:00,198.054,198.056,197.993,198.01,34600000.0
2005-08-24 13:56:00,198.024,198.059,198.024,198.054,43600000.0
2005-08-24 13:57:00,198.063,198.063,198.027,198.04,53400000.0
2005-08-24 13:58:00,198.029,198.062,198.009,198.053,60100000.0
2005-08-24 13:59:00,198.041,198.075,198.038,198.063,45700000.0
2005-08-24 14:00:00,198.068,198.088,198.017,198.028,63700000.0
2005-08-24 14:01:00,198.074,198.081,198.061,198.066,54900000.0
2005-08-24 14:02:00,198.047,198.047,198.01,198.029,66400000.0
2005-08-24 14:03:00,198.053,198.064,197.997,197.997,40799999.0
2005-08-24 14:04:00,198.027,198.027,198.001,198.015,60100000.0
2005-08-24 14:05:00,198.048,198.096,198.034,198.096,41500000.0
2005-08-24 14:06:00,198.094,198.114,198.041,198.05,34700000.0
2005-08-24 14:07:00,198.065,198.069,198.05,198.05,50200000.0
2005-08-24 14:08:00,198.048,198.066,198.036,198.059,50300000.0
2005-08-24 14:09:00,198.086,198.088,198.014,198.014,60500000.0
2005-08-24 14:10:00,198.024,198.046,198.015,198.019,40600000.0
2005-08-24 14:11:00,198.014,198.061,198.012,198.043,67200000.0
2005-08-24 14:12:00,198.031,198.045,197.999,198.02,41100000.0
2005-08-24 14:13:00,198.009,198.034,197.994,198.034,62499999.0
2005-08-24 14:14:00,198.056,198.068,198.028,198.042,53400000.0
2005-08-24 14:15:00,198.042,198.053,198.032,198.044,41200000.0
2005-08-24 14:16:00,198.073,198.073,198.017,198.017,34700000.0
2005-08-24 14:17:00,198.031,198.045,198.031,198.038,37700000.0
2005-08-24 14:18:00,198.023,198.045,198.003,198.042,42400000.0
2005-08-24 14:19:00,198.051,198.058,198.043,198.058,31100000.0
2005-08-24 14:20:00,198.069,198.091,198.058,198.086,79399999.0
2005-08-24 14:21:00,198.089,198.109,198.089,198.099,61400001.0
2005-08-24 14:22:00,198.104,198.119,198.082,198.095,76000001.0
2005-08-24 14:23:00,198.077,198.088,198.072,198.08,58200001.0
2005-08-24 14:24:00,198.055,198.117,198.036,198.08,24800000.0
2005-08-24 14:25:00,198.093,198.101,198.042,198.071,60200000.0
2005-08-24 14:26:00,198.082,198.082,198.047,198.047,20100000.0
2005-08-24 14:27:00,198.033,198.091,198.032,198.086,48200000.0
2005-08-24 14:28:00,198.087,198.113,198.087,198.113,56199999.0
2005-08-24 14:29:00,198.11,198.11,198.087,198.087,43100000.0
2005-08-24 14:30:00,198.048,198.152,198.048,198.145,66300000.0
2005-08-24 14:31:00,198.133,198.185,198.126,198.144,57700000.0
2005-08-24 14:32:00,198.132,198.196,198.102,198.102,42000000.0
2005-08-24 14:33:00,198.078,198.15,198.078,198.15,38100000.0
2005-08-24 14:34:00,198.167,198.167,198.101,198.119,44600001.0
2005-08-24 14:35:00,198.094,198.135,198.064,198.101,52400001.0
2005-08-24 14:36:00,198.127,198.129,198.078,198.092,34100000.0
2005-08-24 14:37:00,198.086,198.096,198.067,198.072,75700000.0
2005-08-24 14:38:00,198.083,198.104,198.074,198.083,51699999.0
2005-08-24 14:39:00,198.107,198.135,198.073,198.102,33000000.0
2005-08-24 14:40:00,198.105,198.137,198.093,198.137,26600000.0
2005-08-24 14:41:00,198.146,198.146,198.088,198.088,70300001.0
2005-08-24 14:42:00,198.077,198.088,198.052,198.052,53400000.0
2005-08-24 14:43:00,198.047,198.082,198.047,198.068,42500000.0
2005-08-24 14:44:00,198.08,198.111,198.065,198.08,56600000.0
2005-08-24 14:45:00,198.052,198.069,197.997,197.997,43300000.0
2005-08-24 14:46:00,197.983,198.014,197.955,198.014,50200000.0
2005-08-24 14:47:00,198.024,198.062,198.009,198.049,25900000.0
2005-08-24 14:48:00,198.042,198.075,198.035,198.075,97299999.0
2005-08-24 14:49:00,198.065,198.078,198.055,198.07,73500001.0
2005-08-24 14:50:00,198.089,198.105,198.085,198.103,87300000.0
2005-08-24 14:51:00,198.137,198.175,198.126,198.175,80400001.0
2005-08-24 14:52:00,198.167,198.167,198.134,198.141,47900000.0
2005-08-24 14:53:00,198.151,198.17,198.115,198.126,76699999.0
2005-08-24 14:54:00,198.132,198.169,198.12,198.169,57499999.0
2005-08-24 14:55:00,198.17,198.206,198.152,198.192,69400002.0
2005-08-24 14:56:00,198.216,198.223,198.169,198.173,84200001.0
2005-08-24 14:57:00,198.159,198.186,198.157,198.186,41000001.0
2005-08-24 14:58:00,198.219,198.23,198.206,198.209,39600000.0
2005-08-24 14:59:00,198.211,198.234,198.179,198.234,100300001.0
2005-08-24 15:00:00,198.207,198.21,198.182,198.198,48000000.0
2005-08-24 15:01:00,198.202,198.267,198.202,198.267,17300000.0
2005-08-24 15:02:00,198.263,198.399,198.259,198.399,54500000.0
2005-08-24 15:03:00,198.4,198.415,198.336,198.342,46000000.0
2005-08-24 15:04:00,198.339,198.362,198.306,198.307,34800001.0
2005-08-24 15:05:00,198.284,198.284,198.239,198.239,34200000.0
2005-08-24 15:06:00,198.238,198.246,198.214,198.246,57200001.0
2005-08-24 15:07:00,198.254,198.257,198.207,198.207,51199999.0
2005-08-24 15:08:00,198.24,198.253,198.218,198.229,40400000.0
2005-08-24 15:09:00,198.229,198.236,198.21,198.23,26500000.0
2005-08-24 15:10:00,198.246,198.311,198.246,198.305,74099999.0
2005-08-24 15:11:00,198.292,198.292,198.252,198.265,35200000.0
2005-08-24 15:12:00,198.262,198.266,198.228,198.266,31600000.0
2005-08-24 15:13:00,198.268,198.344,198.268,198.344,41000000.0
2005-08-24 15:14:00,198.333,198.359,198.312,198.329,46400000.0
2005-08-24 15:15:00,198.324,198.342,198.302,198.342,23100000.0
2005-08-24 15:16:00,198.369,198.369,198.312,198.323,73300001.0
2005-08-24 15:17:00,198.311,198.311,198.268,198.274,30800000.0
2005-08-24 15:18:00,198.277,198.313,198.269,198.271,31100000.0
2005-08-24 15:19:00,198.277,198.281,198.243,198.243,65300000.0
2005-08-24 15:20:00,198.217,198.217,198.165,198.202,77100001.0
2005-08-24 15:21:00,198.188,198.207,198.171,198.178,72400000.0
2005-08-24 15:22:00,198.165,198.181,198.138,198.179,36500000.0
2005-08-24 15:23:00,198.206,198.23,198.206,198.229,53000000.0
2005-08-24 15:24:00,198.241,198.301,198.216,198.29,77400000.0
2005-08-24 15:25:00,198.276,198.289,198.262,198.278,26700000.0
2005-08-24 15:26:00,198.251,198.274,198.25,198.25,81000002.0
2005-08-24 15:27:00,198.261,198.318,198.261,198.274,65600001.0
2005-08-24 15:28:00,198.259,198.305,198.259,198.305,34600000.0
2005-08-24 15:29:00,198.337,198.373,198.327,198.373,51400000.0
2005-08-24 15:30:00,198.36,198.407,198.338,198.377,65800000.0
2005-08-24 15:31:00,198.411,198.411,198.361,198.361,48100000.0
2005-08-24 15:32:00,198.353,198.397,198.353,198.367,76599999.0
2005-08-24 15:33:00,198.358,198.415,198.357,198.41,44200000.0
2005-08-24 15:34:00,198.447,198.462,198.408,198.462,48199999.0
2005-08-24 15:35:00,198.392,198.392,198.35,198.35,18400000.0
2005-08-24 15:36:00,198.369,198.369,198.292,198.304,46999999.0
2005-08-24 15:37:00,198.301,198.31,198.29,198.305,43399999.0
2005-08-24 15:38:00,198.326,198.326,198.29,198.315,33900000.0
2005-08-24 15:39:00,198.305,198.326,198.298,198.3,49400000.0
2005-08-24 15:40:00,198.301,198.305,198.272,198.283,61200000.0
2005-08-24 15:41:00,198.303,198.303,198.273,198.296,31400000.0
2005-08-24 15:42:00,198.312,198.321,198.285,198.311,29900000.0
2005-08-24 15:43:00,198.305,198.305,198.245,198.245,47600000.0
2005-08-24 15:44:00,198.239,198.243,198.215,198.215,49500000.0
2005-08-24 15:45:00,198.18,198.212,198.18,198.188,28500000.0
2005-08-24 15:46:00,198.209,198.22,198.192,198.201,44100000.0
2005-08-24 15:47:00,198.201,198.228,198.191,198.192,45200000.0
2005-08-24 15:48:00,198.219,198.219,198.179,198.21,45000000.0
2005-08-24 15:49:00,198.251,198.251,198.202,198.219,81100000.0
2005-08-24 15:50:00,198.216,198.262,198.216,198.262,39500000.0
2005-08-24 15:51:00,198.233,198.252,198.21,198.228,88700000.0
2005-08-24 15:52:00,198.209,198.219,198.2,198.212,45300000.0
2005-08-24 15:53:00,198.224,198.245,198.209,198.245,52200000.0
2005-08-24 15:54:00,198.246,198.268,198.229,198.259,38800000.0
2005-08-24 15:55:00,198.263,198.303,198.263,198.295,41400000.0
2005-08-24 15:56:00,198.272,198.296,198.269,198.273,35200000.0
2005-08-24 15:57:00,198.254,198.292,198.254,198.266,22100000.0
2005-08-24 15:58:00,198.28,198.345,198.28,198.345,15700000.0
2005-08-24 15:59:00,198.369,198.373,198.312,198.316,56200001.0
2005-08-24 16:00:00,198.314,198.329,198.29,198.329,52200000.0
2005-08-24 16:01:00,198.361,198.394,198.353,198.353,48600000.0
2005-08-24 16:02:00,198.34,198.34,198.313,198.315,20200000.0
2005-08-24 16:03:00,198.344,198.344,198.332,198.332,18700000.0
2005-08-24 16:04:00,198.338,198.338,198.301,198.313,42400000.0
2005-08-24 16:05:00,198.308,198.319,198.284,198.293,85299999.0
2005-08-24 16:06:00,198.301,198.305,198.282,198.304,27200000.0
2005-08-24 16:07:00,198.286,198.323,198.277,198.322,28700000.0
2005-08-24 16:08:00,198.308,198.333,198.287,198.32,22100000.0
2005-08-24 16:09:00,198.307,198.336,198.307,198.333,53700000.0
2005-08-24 16:10:00,198.325,198.359,198.325,198.359,21200000.0
2005-08-24 16:11:00,198.353,198.401,198.353,198.361,75700002.0
2005-08-24 16:12:00,198.387,198.474,198.386,198.474,41500000.0
2005-08-24 16:13:00,198.498,198.529,198.498,198.529,30300000.0
2005-08-24 16:14:00,198.529,198.533,198.464,198.477,73200000.0
2005-08-24 16:15:00,198.497,198.546,198.497,198.521,47800000.0
2005-08-24 16:16:00,198.492,198.497,198.46,198.492,43900000.0
2005-08-24 16:17:00,198.481,198.529,198.481,198.524,52100000.0
2005-08-24 16:18:00,198.511,198.511,198.467,198.467,61900000.0
2005-08-24 16:19:00,198.458,198.458,198.427,198.427,57700001.0
2005-08-24 16:20:00,198.414,198.434,198.403,198.403,47600000.0
2005-08-24 16:21:00,198.401,198.401,198.369,198.369,26700000.0
2005-08-24 16:22:00,198.377,198.399,198.318,198.318,62500000.0
2005-08-24 16:23:00,198.319,198.363,198.319,198.362,90100002.0
2005-08-24 16:24:00,198.369,198.373,198.36,198.362,31600000.0
2005-08-24 16:25:00,198.35,198.4,198.342,198.4,29000000.0
2005-08-24 16:26:00,198.419,198.43,198.384,198.384,25900000.0
2005-08-24 16:27:00,198.36,198.396,198.355,198.396,28500000.0
2005-08-24 16:28:00,198.383,198.385,198.383,198.385,14300000.0
2005-08-24 16:29:00,198.351,198.365,198.33,198.354,50500000.0
2005-08-24 16:30:00,198.369,198.448,198.369,198.448,82000000.0
2005-08-24 16:31:00,198.431,198.431,198.364,198.369,83500002.0
2005-08-24 16:32:00,198.355,198.355,198.339,198.345,54800000.0
2005-08-24 16:33:00,198.331,198.367,198.321,198.352,40700000.0
2005-08-24 16:34:00,198.362,198.385,198.359,198.382,84700000.0
2005-08-24 16:35:00,198.388,198.4,198.343,198.393,42500000.0
2005-08-24 16:36:00,198.389,198.389,198.356,198.378,40700000.0
2005-08-24 16:37:00,198.387,198.395,198.368,198.384,85500001.0
2005-08-24 16:38:00,198.345,198.403,198.338,198.388,17500000.0
2005-08-24 16:39:00,198.389,198.409,198.377,198.409,43900000.0
2005-08-24 16:40:00,198.434,198.487,198.434,198.483,26800000.0
2005-08-24 16:41:00,198.509,198.509,198.424,198.424,80100000.0
2005-08-24 16:42:00,198.42,198.42,198.38,198.389,36300000.0
2005-08-24 16:43:00,198.378,198.406,198.378,198.397,40500000.0
2005-08-24 16:44:00,198.378,198.417,198.377,198.38,52400000.0
2005-08-24 16:45:00,198.377,198.396,198.36,198.373,49600000.0
2005-08-24 16:46:00,198.373,198.404,198.366,198.366,33600000.0
2005-08-24 16:47:00,198.368,198.438,198.368,198.438,79499999.0
2005-08-24 16:48:00,198.46,198.481,198.41,198.41,51099999.0
2005-08-24 16:49:00,198.431,198.455,198.408,198.455,21100000.0
2005-08-24 16:50:00,198.41,198.41,198.373,198.377,23400000.0
2005-08-24 16:51:00,198.388,198.405,198.368,198.385,62000000.0
2005-08-24 16:52:00,198.363,198.425,198.358,198.379,67700000.0
2005-08-24 16:53:00,198.405,198.416,198.371,198.387,92099999.0
2005-08-24 16:54:00,198.379,198.393,198.353,198.354,72500001.0
2005-08-24 16:55:00,198.365,198.413,198.352,198.413,40700000.0
2005-08-24 16:56:00,198.442,198.462,198.361,198.361,40100000.0
2005-08-24 16:57:00,198.343,198.38,198.336,198.361,66100000.0
2005-08-24 16:58:00,198.358,198.367,198.328,198.328,62700000.0
2005-08-24 16:59:00,198.349,198.383,198.316,198.383,65700000.0
2005-08-24 17:00:00,198.35,198.376,198.339,198.35,38900000.0
2005-08-24 17:01:00,198.329,198.329,198.271,198.271,88900001.0
2005-08-24 17:02:00,198.276,198.287,198.247,198.27,54300000.0
2005-08-24 17:03:00,198.258,198.3,198.245,198.275,53299999.0
2005-08-24 17:04:00,198.288,198.293,198.235,198.235,73400000.0
2005-08-24 17:05:00,198.233,198.29,198.233,198.279,110000000.0
2005-08-24 17:06:00,198.28,198.284,198.26,198.284,34200000.0
2005-08-24 17:07:00,198.267,198.29,198.25,198.275,61400000.0
2005-08-24 17:08:00,198.241,198.262,198.235,198.246,49900001.0
2005-08-24 17:09:00,198.218,198.249,198.201,198.212,69700001.0
2005-08-24 17:10:00,198.215,198.244,198.202,198.236,55600000.0
2005-08-24 17:11:00,198.215,198.256,198.207,198.255,28400000.0
2005-08-24 17:12:00,198.239,198.256,198.238,198.244,62300000.0
2005-08-24 17:13:00,198.266,198.286,198.245,198.26,54000000.0
2005-08-24 17:14:00,198.269,198.273,198.245,198.247,43800000.0
2005-08-24 17:15:00,198.249,198.249,198.201,198.228,54800001.0
2005-08-24 17:16:00,198.207,198.253,198.207,198.232,34300000.0
2005-08-24 17:17:00,198.198,198.231,198.198,198.215,44400000.0
2005-08-24 17:18:00,198.247,198.261,198.192,198.213,44800000.0
2005-08-24 17:19:00,198.222,198.222,198.181,198.187,81600000.0
2005-08-24 17:20:00,198.211,198.301,198.211,198.267,91600001.0
2005-08-24 17:21:00,198.276,198.28,198.248,198.275,60200000.0
2005-08-24 17:22:00,198.267,198.29,198.244,198.257,41200000.0
2005-08-24 17:23:00,198.247,198.248,198.193,198.211,60600000.0
2005-08-24 17:24:00,198.21,198.251,198.21,198.236,19800000.0
2005-08-24 17:25:00,198.235,198.252,198.223,198.248,55299999.0
2005-08-24 17:26:00,198.248,198.252,198.228,198.228,63300000.0
2005-08-24 17:27:00,198.209,198.209,198.183,198.19,27300000.0
2005-08-24 17:28:00,198.205,198.226,198.181,198.195,63600000.0
2005-08-24 17:29:00,198.191,198.193,198.167,198.167,48800000.0
2005-08-24 17:30:00,198.159,198.197,198.159,198.179,66600000.0
2005-08-24 17:31:00,198.141,198.163,198.125,198.163,42500000.0
2005-08-24 17:32:00,198.199,198.216,198.171,198.216,62799999.0
2005-08-24 17:33:00,198.224,198.285,198.211,198.285,59200000.0
2005-08-24 17:34:00,198.286,198.333,198.286,198.333,22800000.0
2005-08-24 17:35:00,198.268,198.283,198.254,198.283,46500000.0
2005-08-24 17:36:00,198.254,198.281,198.208,198.224,50499999.0
2005-08-24 17:37:00,198.218,198.218,198.181,198.181,40400000.0
2005-08-24 17:38:00,198.184,198.222,198.184,198.222,40500000.0
2005-08-24 17:39:00,198.213,198.213,198.192,198.211,24500000.0
2005-08-24 17:40:00,198.172,198.172,198.114,198.114,13000000.0
2005-08-24 17:41:00,198.134,198.156,198.121,198.141,38700000.0
2005-08-24 17:42:00,198.141,198.171,198.127,198.148,47800000.0
2005-08-24 17:43:00,198.145,198.167,198.132,198.167,52200000.0
2005-08-24 17:44:00,198.146,198.194,198.143,198.155,79800001.0
2005-08-24 17:45:00,198.178,198.186,198.142,198.142,61200000.0
2005-08-24 17:46:00,198.11,198.182,198.11,198.142,62800000.0
2005-08-24 17:47:00,198.169,198.169,198.124,198.133,45400000.0
2005-08-24 17:48:00,198.137,198.167,198.12,198.12,42500000.0
2005-08-24 17:49:00,198.14,198.164,198.137,198.144,56800000.0
2005-08-24 17:50:00,198.188,198.19,198.151,198.16,40400000.0
2005-08-24 17:51:00,198.173,198.211,198.161,198.193,66700000.0
2005-08-24 17:52:00,198.226,198.231,198.198,198.201,47000000.0
2005-08-24 17:53:00,198.174,198.178,198.153,198.171,44400000.0
2005-08-24 17:54:00,198.176,198.216,198.176,198.216,52400000.0
2005-08-24 17:55:00,198.182,198.2,198.167,198.167,42800000.0
2005-08-24 17:56:00,198.167,198.192,198.167,198.167,42400000.0
2005-08-24 17:57:00,198.156,198.195,198.156,198.194,70799999.0
2005-08-24 17:58:00,198.211,198.249,198.21,198.228,68800000.0
2005-08-24 17:59:00,198.229,198.25,198.219,198.219,69599999.0
2005-08-24 18:00:00,198.226,198.23,198.2,198.2,59100000.0
2005-08-24 18:01:00,198.211,198.235,198.183,198.191,481600000.0
2005-08-24 18:02:00,198.217,198.262,198.217,198.25,763999998.0
2005-08-24 18:03:00,198.263,198.275,198.24,198.268,689500000.0
2005-08-24 18:04:00,198.284,198.309,198.278,198.285,535600003.0
2005-08-24 18:05:00,198.302,198.339,198.277,198.29,769400003.0
2005-08-24 18:06:00,198.268,198.291,198.234,198.256,716799998.0
2005-08-24 18:07:00,198.23,198.287,198.192,198.192,622799999.0
2005-08-24 18:08:00,198.212,198.238,198.176,198.195,601100000.0
2005-08-24 18:09:00,198.193,198.22,198.175,198.176,563299998.0
2005-08-24 18:10:00,198.167,198.178,198.151,198.172,527100002.0
2005-08-24 18:11:00,198.172,198.224,198.164,198.185,293700000.0
2005-08-24 18:12:00,198.18,198.232,198.175,198.175,283200001.0
2005-08-24 18:13:00,198.189,198.232,198.174,198.182,515000002.0
2005-08-24 18:14:00,198.185,198.239,198.185,198.233,627400003.0
2005-08-24 18:15:00,198.244,198.317,198.19,198.197,722399999.0
2005-08-24 18:16:00,198.195,198.231,198.179,198.198,681899998.0
2005-08-24 18:17:00,198.198,198.204,198.18,198.19,193700000.0
2005-08-24 18:18:00,198.177,198.177,198.064,198.12,347199998.0
2005-08-24 18:19:00,198.104,198.15,198.098,198.15,502700000.0
2005-08-24 18:20:00,198.073,198.15,198.073,198.109,596600000.0
2005-08-24 18:21:00,198.111,198.144,198.058,198.143,525700002.0
2005-08-24 18:22:00,198.104,198.161,198.104,198.14,487999998.0
2005-08-24 18:23:00,198.133,198.133,198.049,198.075,844900003.0
2005-08-24 18:24:00,198.057,198.141,198.042,198.079,623999999.0
2005-08-24 18:25:00,198.067,198.081,198.015,198.027,554799996.0
2005-08-24 18:26:00,198.043,198.111,198.043,198.065,323599999.0
2005-08-24 18:27:00,198.063,198.076,198.046,198.06,369100001.0
2005-08-24 18:28:00,198.07,198.107,198.034,198.034,393600002.0
2005-08-24 18:29:00,198.038,198.088,198.025,198.088,454999998.0
2005-08-24 18:30:00,198.113,198.16,198.113,198.137,334100000.0
2005-08-24 18:31:00,198.154,198.21,198.147,198.17,389800001.0
2005-08-24 18:32:00,198.153,198.225,198.133,198.138,423000000.0
2005-08-24 18:33:00,198.126,198.126,198.025,198.048,444900000.0
2005-08-24 18:34:00,198.057,198.115,198.047,198.115,454799999.0
2005-08-24 18:35:00,198.13,198.176,198.129,198.145,367499998.0
2005-08-24 18:36:00,198.122,198.182,198.067,198.14,284600000.0
2005-08-24 18:37:00,198.14,198.14,198.086,198.086,160299999.0
2005-08-24 18:38:00,198.086,198.124,198.065,198.07,145300000.0
2005-08-24 18:39:00,198.059,198.089,198.012,198.089,151000000.0
2005-08-24 18:40:00,198.048,198.076,198.043,198.065,333599999.0
2005-08-24 18:41:00,198.107,198.145,198.107,198.125,326799999.0
2005-08-24 18:42:00,198.157,198.191,198.127,198.15,244399999.0
2005-08-24 18:43:00,198.13,198.164,198.116,198.144,156100000.0
2005-08-24 18:44:00,198.098,198.141,198.098,198.114,328900000.0
2005-08-24 18:45:00,198.122,198.185,198.122,198.135,174500000.0
2005-08-24 18:46:00,198.134,198.162,198.095,198.162,190000002.0
2005-08-24 18:47:00,198.129,198.145,198.129,198.143,72300000.0
2005-08-24 18:48:00,198.121,198.144,198.099,198.144,160600002.0
2005-08-24 18:49:00,198.154,198.194,198.139,198.139,159600000.0
2005-08-24 18:50:00,198.137,198.199,198.133,198.177,261299999.0
2005-08-24 18:51:00,198.158,198.179,198.15,198.17,189500000.0
2005-08-24 18:52:00,198.171,198.214,198.129,198.142,294900000.0
2005-08-24 18:53:00,198.168,198.168,198.142,198.142,290900002.0
2005-08-24 18:54:00,198.144,198.184,198.132,198.139,192200000.0
2005-08-24 18:55:00,198.151,198.185,198.151,198.167,220999999.0
2005-08-24 18:56:00,198.201,198.201,198.15,198.159,60399999.0
2005-08-24 18:57:00,198.172,198.19,198.169,198.186,168200000.0
2005-08-24 18:58:00,198.197,198.224,198.152,198.185,309300002.0
2005-08-24 18:59:00,198.173,198.213,198.149,198.213,351899999.0
2005-08-24 19:00:00,198.182,198.225,198.169,198.22,76200001.0
2005-08-24 19:01:00,198.243,198.258,198.193,198.233,77600000.0
2005-08-24 19:02:00,198.207,198.254,198.17,198.192,229200001.0
2005-08-24 19:03:00,198.189,198.214,198.189,198.212,292900000.0
2005-08-24 19:04:00,198.195,198.211,198.171,198.171,229799999.0
2005-08-24 19:05:00,198.195,198.201,198.159,198.17,166800000.0
2005-08-24 19:06:00,198.176,198.196,198.163,198.173,497599997.0
2005-08-24 19:07:00,198.179,198.184,198.133,198.147,285199999.0
2005-08-24 19:08:00,198.163,198.196,198.094,198.196,301700000.0
2005-08-24 19:09:00,198.142,198.165,198.092,198.143,115499999.0
2005-08-24 19:10:00,198.148,198.179,198.12,198.168,138800000.0
2005-08-24 19:11:00,198.137,198.179,198.133,198.179,35900000.0
2005-08-24 19:12:00,198.187,198.188,198.156,198.162,68799999.0
2005-08-24 19:13:00,198.177,198.195,198.162,198.168,242599999.0
2005-08-24 19:14:00,198.172,198.206,198.146,198.194,216399999.0
2005-08-24 19:15:00,198.187,198.219,198.17,198.212,294800000.0
2005-08-24 19:16:00,198.177,198.197,198.162,198.192,50300000.0
2005-08-24 19:17:00,198.172,198.233,198.155,198.188,98800000.0
2005-08-24 19:18:00,198.144,198.221,198.144,198.185,178199998.0
2005-08-24 19:19:00,198.159,198.203,198.12,198.12,217499999.0
2005-08-24 19:20:00,198.149,198.223,198.149,198.219,162800000.0
2005-08-24 19:21:00,198.23,198.257,198.184,198.203,138399999.0
2005-08-24 19:22:00,198.196,198.223,198.158,198.206,112600001.0
2005-08-24 19:23:00,198.177,198.193,198.147,198.159,407700000.0
2005-08-24 19:24:00,198.171,198.233,198.165,198.169,161200002.0
2005-08-24 19:25:00,198.131,198.163,198.105,198.135,192200001.0
2005-08-24 19:26:00,198.148,198.192,198.123,198.15,488700004.0
2005-08-24 19:27:00,198.13,198.191,198.112,198.173,299600001.0
2005-08-24 19:28:00,198.152,198.194,198.152,198.185,203600000.0
2005-08-24 19:29:00,198.175,198.218,198.175,198.176,43800000.0
2005-08-24 19:30:00,198.205,198.265,198.205,198.206,215300000.0
2005-08-24 19:31:00,198.17,198.21,198.125,198.125,129099998.0
2005-08-24 19:32:00,198.14,198.172,198.115,198.137,390700001.0
2005-08-24 19:33:00,198.15,198.188,198.145,198.168,160100001.0
2005-08-24 19:34:00,198.135,198.19,198.135,198.144,231899999.0
2005-08-24 19:35:00,198.135,198.189,198.117,198.143,435700000.0
2005-08-24 19:36:00,198.153,198.205,198.144,198.159,226900002.0
2005-08-24 19:37:00,198.175,198.194,198.175,198.193,88900000.0
2005-08-24 19:38:00,198.166,198.178,198.146,198.165,189100002.0
2005-08-24 19:39:00,198.174,198.203,198.163,198.169,250800001.0
2005-08-24 19:40:00,198.167,198.188,198.16,198.16,288500002.0
2005-08-24 19:41:00,198.17,198.207,198.14,198.162,319499999.0
2005-08-24 19:42:00,198.19,198.244,198.155,198.233,164800000.0
2005-08-24 19:43:00,198.162,198.198,198.15,198.18,97600001.0
2005-08-24 19:44:00,198.156,198.222,198.148,198.148,206000001.0
2005-08-24 19:45:00,198.188,198.2,198.135,198.2,117400000.0
2005-08-24 19:46:00,198.223,198.268,198.223,198.238,154000002.0
2005-08-24 19:47:00,198.195,198.269,198.182,198.24,65400001.0
2005-08-24 19:48:00,198.212,198.277,198.212,198.24,260700001.0
2005-08-24 19:49:00,198.23,198.251,198.181,198.24,167500000.0
2005-08-24 19:50:00,198.212,198.24,198.212,198.24,198200002.0
2005-08-24 19:51:00,198.248,198.295,198.231,198.275,108000000.0
2005-08-24 19:52:00,198.248,198.264,198.207,198.212,144999999.0
2005-08-24 19:53:00,198.22,198.248,198.22,198.224,156000000.0
2005-08-24 19:54:00,198.218,198.265,198.181,198.181,189399998.0
2005-08-24 19:55:00,198.204,198.257,198.201,198.201,47599999.0
2005-08-24 19:56:00,198.214,198.238,198.187,198.218,130900000.0
2005-08-24 19:57:00,198.218,198.262,198.185,198.234,115700000.0
2005-08-24 19:58:00,198.225,198.279,198.212,198.272,263000001.0
2005-08-24 19:59:00,198.215,198.234,198.194,198.215,201500000.0
2005-08-24 20:00:00,198.238,198.249,198.206,198.23,82099999.0
2005-08-24 20:01:00,198.225,198.293,198.216,198.251,108299999.0
2005-08-24 20:02:00,198.251,198.281,198.234,198.235,148799999.0
2005-08-24 20:03:00,198.239,198.295,198.225,198.266,120300000.0
2005-08-24 20:04:00,198.25,198.269,198.224,198.239,131799999.0
2005-08-24 20:05:00,198.249,198.257,198.212,198.235,144599999.0
2005-08-24 20:06:00,198.234,198.291,198.234,198.238,199400001.0
2005-08-24 20:07:00,198.245,198.294,198.204,198.257,151300000.0
2005-08-24 20:08:00,198.263,198.288,198.237,198.247,197999999.0
2005-08-24 20:09:00,198.249,198.287,198.209,198.282,127200001.0
2005-08-24 20:10:00,198.254,198.292,198.238,198.255,147700000.0
2005-08-24 20:11:00,198.254,198.266,198.204,198.243,281700000.0
2005-08-24 20:12:00,198.244,198.283,198.221,198.262,403199999.0
2005-08-24 20:13:00,198.27,198.301,198.257,198.269,179199999.0
2005-08-24 20:14:00,198.245,198.283,198.234,198.235,179900001.0
2005-08-24 20:15:00,198.228,198.252,198.22,198.241,329200001.0
2005-08-24 20:16:00,198.25,198.325,198.242,198.305,192299999.0
2005-08-24 20:17:00,198.267,198.276,198.26,198.265,34800000.0
2005-08-24 20:18:00,198.267,198.312,198.256,198.261,140500001.0
2005-08-24 20:19:00,198.266,198.295,198.243,198.25,186099999.0
2005-08-24 20:20:00,198.237,198.264,198.192,198.2,319599998.0
2005-08-24 20:21:00,198.231,198.261,198.169,198.241,147400000.0
2005-08-24 20:22:00,198.233,198.285,198.175,198.285,206500000.0
2005-08-24 20:23:00,198.27,198.27,198.173,198.21,113400000.0
2005-08-24 20:24:00,198.218,198.259,198.212,198.212,151400000.0
2005-08-24 20:25:00,198.223,198.266,198.172,198.225,249900001.0
2005-08-24 20:26:00,198.229,198.248,198.202,198.202,338399998.0
2005-08-24 20:27:00,198.195,198.234,198.169,198.187,183500001.0
2005-08-24 20:28:00,198.172,198.172,198.129,198.144,409500003.0
2005-08-24 20:29:00,198.16,198.191,198.135,198.135,553900001.0
2005-08-24 20:30:00,198.134,198.203,198.134,198.156,534399999.0
2005-08-24 20:31:00,198.175,198.184,198.152,198.175,450200003.0
2005-08-24 20:32:00,198.167,198.185,198.159,198.169,559199999.0
2005-08-24 20:33:00,198.163,198.191,198.152,198.157,169600000.0
2005-08-24 20:34:00,198.159,198.219,198.149,198.184,138800000.0
2005-08-24 20:35:00,198.182,198.201,198.156,198.189,125599999.0
2005-08-24 20:36:00,198.204,198.257,198.182,198.245,132099999.0
2005-08-24 20:37:00,198.249,198.278,198.201,198.275,124799999.0
2005-08-24 20:38:00,198.282,198.316,198.253,198.276,283100000.0
2005-08-24 20:39:00,198.266,198.293,198.214,198.269,176799999.0
2005-08-24 20:40:00,198.285,198.324,198.269,198.29,408900002.0
2005-08-24 20:41:00,198.303,198.306,198.222,198.285,173400001.0
2005-08-24 20:42:00,198.288,198.332,198.256,198.288,245600003.0
2005-08-24 20:43:00,198.289,198.346,198.255,198.255,355400002.0
2005-08-24 20:44:00,198.269,198.286,198.244,198.253,385900000.0
2005-08-24 20:45:00,198.291,198.324,198.291,198.308,217900000.0
2005-08-24 20:46:00,198.293,198.316,198.273,198.273,275400000.0
2005-08-24 20:47:00,198.263,198.288,198.235,198.252,307700000.0
2005-08-24 20:48:00,198.25,198.293,198.23,198.244,219000002.0
2005-08-24 20:49:00,198.248,198.262,198.236,198.246,123700000.0
2005-08-24 20:50:00,198.284,198.303,198.236,198.266,430700003.0
2005-08-24 20:51:00,198.225,198.275,198.206,198.207,97000000.0
2005-08-24 20:52:00,198.211,198.261,198.191,198.255,99999999.0
2005-08-24 20:53:00,198.246,198.267,198.202,198.225,285900000.0
2005-08-24 20:54:00,198.223,198.278,198.209,198.213,166199998.0
2005-08-24 20:55:00,198.213,198.259,198.188,198.188,337800003.0
2005-08-24 20:56:00,198.195,198.212,198.15,198.173,229799998.0
2005-08-24 20:57:00,198.19,198.253,198.19,198.193,356600001.0
2005-08-24 20:58:00,198.199,198.234,198.193,198.193,336400000.0
2005-08-24 20:59:00,198.18,198.18,198.075,198.13,451099997.0
2005-08-24 21:00:00,198.122,198.223,198.099,198.223,555100000.0
2005-08-24 21:01:00,198.244,198.274,198.244,198.256,408400002.0
2005-08-24 21:02:00,198.259,198.3,198.244,198.293,274200002.0
2005-08-24 21:03:00,198.279,198.302,198.248,198.25,329700000.0
2005-08-24 21:04:00,198.263,198.279,198.228,198.25,94800001.0
2005-08-24 21:05:00,198.251,198.263,198.212,198.212,189399999.0
2005-08-24 21:06:00,198.203,198.203,198.147,198.161,154900000.0
2005-08-24 21:07:00,198.18,198.255,198.167,198.197,198600001.0
2005-08-24 21:08:00,198.199,198.232,198.151,198.204,152399999.0
2005-08-24 21:09:00,198.191,198.252,198.189,198.213,100400000.0
2005-08-24 21:10:00,198.218,198.228,198.152,198.18,132000001.0
2005-08-24 21:11:00,198.248,198.26,198.197,198.252,72700000.0
2005-08-24 21:12:00,198.223,198.267,198.207,198.225,76300000.0
2005-08-24 21:13:00,198.222,198.249,198.189,198.247,163200000.0
2005-08-24 21:14:00,198.261,198.317,198.23,198.258,367699999.0
2005-08-24 21:15:00,198.249,198.282,198.228,198.265,271600001.0
2005-08-24 21:16:00,198.282,198.311,198.249,198.271,66800000.0
2005-08-24 21:17:00,198.28,198.31,198.272,198.309,174500000.0
2005-08-24 21:18:00,198.311,198.363,198.271,198.295,208699997.0
2005-08-24 21:19:00,198.283,198.342,198.276,198.331,268499998.0
2005-08-24 21:20:00,198.302,198.365,198.288,198.324,377100002.0
2005-08-24 21:21:00,198.343,198.366,198.315,198.315,282299999.0
2005-08-24 21:22:00,198.311,198.353,198.291,198.3,176200000.0
2005-08-24 21:23:00,198.271,198.288,198.261,198.27,155399998.0
2005-08-24 21:24:00,198.272,198.327,198.272,198.313,271100002.0
2005-08-24 21:25:00,198.31,198.38,198.302,198.337,336499998.0
2005-08-24 21:26:00,198.342,198.377,198.309,198.321,98000000.0
2005-08-24 21:27:00,198.336,198.369,198.336,198.348,187800002.0
2005-08-24 21:28:00,198.34,198.391,198.321,198.324,147400000.0
2005-08-24 21:29:00,198.407,198.411,198.349,198.405,69700001.0
2005-08-24 21:30:00,198.334,198.351,198.31,198.333,83000000.0
2005-08-24 21:31:00,198.359,198.385,198.336,198.385,52900000.0
2005-08-24 21:32:00,198.342,198.361,198.322,198.352,84500000.0
2005-08-24 21:33:00,198.339,198.375,198.322,198.347,219800000.0
2005-08-24 21:34:00,198.364,198.37,198.334,198.354,148599999.0
2005-08-24 21:35:00,198.354,198.369,198.335,198.335,82100001.0
2005-08-24 21:36:00,198.394,198.394,198.322,198.369,104400000.0
2005-08-24 21:37:00,198.345,198.399,198.331,198.348,118200000.0
2005-08-24 21:38:00,198.35,198.378,198.34,198.359,45700000.0
2005-08-24 21:39:00,198.391,198.392,198.335,198.335,32700000.0
2005-08-24 21:40:00,198.343,198.364,198.331,198.34,57300000.0
2005-08-24 21:41:00,198.343,198.358,198.338,198.358,63300000.0
2005-08-24 21:42:00,198.321,198.349,198.275,198.295,178999999.0
2005-08-24 21:43:00,198.291,198.291,198.251,198.265,51500000.0
2005-08-24 21:44:00,198.262,198.372,198.262,198.349,223100001.0
2005-08-24 21:45:00,198.291,198.362,198.289,198.317,67300000.0
2005-08-24 21:46:00,198.356,198.395,198.306,198.365,106899999.0
2005-08-24 21:47:00,198.34,198.411,198.34,198.343,112400001.0
2005-08-24 21:48:00,198.335,198.397,198.329,198.34,143799999.0
2005-08-24 21:49:00,198.336,198.372,198.318,198.318,88000000.0
2005-08-24 21:50:00,198.392,198.392,198.3,198.311,40000000.0
2005-08-24 21:51:00,198.32,198.338,198.306,198.306,156100000.0
2005-08-24 21:52:00,198.32,198.377,198.32,198.358,25700000.0
2005-08-24 21:53:00,198.374,198.382,198.326,198.326,44800000.0
2005-08-24 21:54:00,198.329,198.377,198.316,198.341,67700000.0
2005-08-24 21:55:00,198.339,198.413,198.339,198.39,55300000.0
2005-08-24 21:56:00,198.432,198.449,198.4,198.425,86400001.0
2005-08-24 21:57:00,198.457,198.474,198.414,198.443,41300000.0
2005-08-24 21:58:00,198.405,198.457,198.385,198.388,50599999.0
2005-08-24 21:59:00,198.395,198.446,198.381,198.394,150200000.0
2005-08-24 22:00:00,198.365,198.421,198.357,198.385,149300000.0
2005-08-24 22:01:00,198.447,198.447,198.373,198.386,124600000.0
2005-08-24 22:02:00,198.387,198.472,198.387,198.419,292200001.0
2005-08-24 22:03:00,198.412,198.45,198.383,198.39,77600000.0
2005-08-24 22:04:00,198.4,198.45,198.358,198.373,171500000.0
2005-08-24 22:05:00,198.372,198.413,198.347,198.347,73599999.0
2005-08-24 22:06:00,198.368,198.422,198.368,198.409,28300000.0
2005-08-24 22:07:00,198.38,198.45,198.38,198.433,55000000.0
2005-08-24 22:08:00,198.412,198.412,198.345,198.345,50000001.0
2005-08-24 22:09:00,198.363,198.402,198.361,198.381,69900001.0
2005-08-24 22:10:00,198.366,198.415,198.357,198.415,33800000.0
2005-08-24 22:11:00,198.353,198.39,198.353,198.372,54200000.0
2005-08-24 22:12:00,198.356,198.392,198.343,198.392,106500000.0
2005-08-24 22:13:00,198.362,198.364,198.347,198.349,43300000.0
2005-08-24 22:14:00,198.342,198.372,198.333,198.357,70200001.0
2005-08-24 22:15:00,198.355,198.391,198.353,198.353,163499999.0
2005-08-24 22:16:00,198.353,198.361,198.334,198.343,188199999.0
2005-08-24 22:17:00,198.331,198.332,198.316,198.316,45800000.0
2005-08-24 22:18:00,198.354,198.392,198.313,198.363,70200000.0
2005-08-24 22:19:00,198.438,198.44,198.37,198.38,72000000.0
2005-08-24 22:20:00,198.383,198.451,198.383,198.402,66399999.0
2005-08-24 22:21:00,198.405,198.446,198.389,198.417,70999998.0
2005-08-24 22:22:00,198.412,198.469,198.401,198.402,65200000.0
2005-08-24 22:23:00,198.431,198.431,198.396,198.418,82199999.0
2005-08-24 22:24:00,198.462,198.462,198.405,198.42,53700000.0
2005-08-24 22:25:00,198.417,198.463,198.411,198.445,64500000.0
2005-08-24 22:26:00,198.399,198.431,198.381,198.427,47300000.0
2005-08-24 22:27:00,198.438,198.488,198.415,198.442,172500001.0
2005-08-24 22:28:00,198.409,198.475,198.39,198.468,56600000.0
2005-08-24 22:29:00,198.395,198.402,198.383,198.393,136000000.0
2005-08-24 22:30:00,198.396,198.442,198.392,198.406,14200000.0
2005-08-24 22:31:00,198.408,198.417,198.382,198.398,58700000.0
2005-08-24 22:32:00,198.387,198.402,198.382,198.387,74300000.0
2005-08-24 22:33:00,198.442,198.449,198.397,198.448,245300001.0
2005-08-24 22:34:00,198.436,198.475,198.408,198.408,244000001.0
2005-08-24 22:35:00,198.408,198.457,198.398,198.407,51200001.0
2005-08-24 22:36:00,198.409,198.464,198.385,198.417,74200000.0
2005-08-24 22:37:00,198.385,198.385,198.352,198.378,89799999.0
2005-08-24 22:38:00,198.437,198.439,198.395,198.403,53199999.0
2005-08-24 22:39:00,198.406,198.423,198.392,198.409,42500000.0
2005-08-24 22:40:00,198.406,198.47,198.395,198.395,66100000.0
2005-08-24 22:41:00,198.414,198.463,198.409,198.445,69800001.0
2005-08-24 22:42:00,198.484,198.484,198.402,198.402,54900001.0
2005-08-24 22:43:00,198.449,198.464,198.399,198.437,102700000.0
2005-08-24 22:44:00,198.417,198.444,198.408,198.415,139299999.0
2005-08-24 22:45:00,198.464,198.464,198.393,198.423,94600000.0
2005-08-24 22:46:00,198.398,198.434,198.398,198.413,28500000.0
2005-08-24 22:47:00,198.4,198.419,198.389,198.401,86400002.0
2005-08-24 22:48:00,198.486,198.486,198.394,198.394,101100000.0
2005-08-24 22:49:00,198.44,198.443,198.393,198.421,89700000.0
2005-08-24 22:50:00,198.414,198.414,198.363,198.389,51799999.0
2005-08-24 22:51:00,198.384,198.402,198.371,198.385,78599999.0
2005-08-24 22:52:00,198.4,198.425,198.4,198.423,48100000.0
2005-08-24 22:53:00,198.404,198.473,198.376,198.422,135700000.0
2005-08-24 22:54:00,198.415,198.458,198.382,198.382,61599999.0
2005-08-24 22:55:00,198.373,198.474,198.373,198.44,68100000.0
2005-08-24 22:56:00,198.477,198.518,198.427,198.45,75800000.0
2005-08-24 22:57:00,198.496,198.503,198.447,198.447,111100002.0
2005-08-24 22:58:00,198.484,198.486,198.462,198.465,67700000.0
2005-08-24 22:59:00,198.45,198.471,198.431,198.436,79500000.0
2005-08-24 23:00:00,198.457,198.509,198.452,198.464,52000000.0
2005-08-24 23:01:00,198.508,198.537,198.443,198.461,28600000.0
2005-08-24 23:02:00,198.455,198.49,198.438,198.49,54399999.0
2005-08-24 23:03:00,198.495,198.526,198.444,198.476,36000000.0
2005-08-24 23:04:00,198.525,198.525,198.458,198.49,41599999.0
2005-08-24 23:05:00,198.54,198.54,198.448,198.461,37500000.0
2005-08-24 23:06:00,198.476,198.5,198.457,198.5,46200000.0
2005-08-24 23:07:00,198.459,198.467,198.38,198.396,34600000.0
2005-08-24 23:08:00,198.387,198.414,198.372,198.412,57800000.0
2005-08-24 23:09:00,198.394,198.421,198.385,198.419,23700000.0
2005-08-24 23:10:00,198.403,198.403,198.37,198.381,103100001.0
2005-08-24 23:11:00,198.367,198.418,198.367,198.379,43700000.0
2005-08-24 23:12:00,198.382,198.4,198.358,198.381,66800000.0
2005-08-24 23:13:00,198.373,198.387,198.35,198.379,63900000.0
2005-08-24 23:14:00,198.388,198.388,198.343,198.35,61500000.0
2005-08-24 23:15:00,198.388,198.394,198.354,198.359,67500000.0
2005-08-24 23:16:00,198.324,198.361,198.319,198.353,46900000.0
2005-08-24 23:17:00,198.335,198.35,198.311,198.317,58100000.0
2005-08-24 23:18:00,198.361,198.361,198.294,198.303,53800000.0
2005-08-24 23:19:00,198.301,198.36,198.282,198.36,28800000.0
2005-08-24 23:20:00,198.361,198.378,198.333,198.353,42600000.0
2005-08-24 23:21:00,198.416,198.416,198.343,198.358,54399999.0
2005-08-24 23:22:00,198.368,198.388,198.34,198.353,51299999.0
2005-08-24 23:23:00,198.379,198.403,198.369,198.38,88700002.0
2005-08-24 23:24:00,198.457,198.457,198.342,198.342,30900000.0
2005-08-24 23:25:00,198.369,198.405,198.366,198.401,63299999.0
2005-08-24 23:26:00,198.396,198.401,198.378,198.39,39200000.0
2005-08-24 23:27:00,198.415,198.415,198.376,198.398,40300000.0
2005-08-24 23:28:00,198.381,198.418,198.381,198.389,72899999.0
2005-08-24 23:29:00,198.397,198.399,198.358,198.365,61100000.0
2005-08-24 23:30:00,198.383,198.44,198.383,198.397,46800000.0
2005-08-24 23:31:00,198.393,198.458,198.382,198.429,36800000.0
2005-08-24 23:32:00,198.428,198.455,198.401,198.414,44000000.0
2005-08-24 23:33:00,198.449,198.459,198.409,198.433,52900000.0
2005-08-24 23:34:00,198.427,198.463,198.415,198.45,48600000.0
2005-08-24 23:35:00,198.442,198.458,198.419,198.427,83300000.0
2005-08-24 23:36:00,198.452,198.464,198.418,198.433,47300001.0
2005-08-24 23:37:00,198.441,198.444,198.404,198.428,35000000.0
2005-08-24 23:38:00,198.429,198.432,198.394,198.428,26100000.0
2005-08-24 23:39:00,198.408,198.455,198.396,198.455,45900000.0
2005-08-24 23:40:00,198.438,198.446,198.386,198.386,49000000.0
2005-08-24 23:41:00,198.383,198.444,198.383,198.434,32399999.0
2005-08-24 23:42:00,198.407,198.441,198.378,198.409,37900000.0
2005-08-24 23:43:00,198.383,198.417,198.368,198.392,25600000.0
2005-08-24 23:44:00,198.361,198.418,198.352,198.414,31600000.0
2005-08-24 23:45:00,198.439,198.439,198.372,198.401,43900000.0
2005-08-24 23:46:00,198.41,198.41,198.262,198.262,25600000.0
2005-08-24 23:47:00,198.363,198.392,198.337,198.343,31400000.0
2005-08-24 23:48:00,198.328,198.397,198.318,198.397,46300000.0
2005-08-24 23:49:00,198.374,198.417,198.351,198.417,70799999.0
2005-08-24 23:50:00,198.396,198.418,198.365,198.399,46600001.0
2005-08-24 23:51:00,198.386,198.426,198.371,198.409,46700000.0
2005-08-24 23:52:00,198.418,198.443,198.405,198.422,83100001.0
2005-08-24 23:53:00,198.457,198.457,198.415,198.415,45400000.0
2005-08-24 23:54:00,198.454,198.454,198.404,198.41,69499999.0
2005-08-24 23:55:00,198.429,198.429,198.394,198.405,66600000.0
2005-08-24 23:56:00,198.432,198.432,198.391,198.399,43300000.0
2005-08-24 23:57:00,198.441,198.441,198.392,198.41,35300000.0
2005-08-24 23:58:00,198.43,198.439,198.387,198.397,55800000.0
2005-08-24 23:59:00,198.399,198.446,198.399,198.443,68200001.0
2005-08-25 00:00:00,198.442,198.469,198.416,198.452,94500000.0
2005-08-25 00:01:00,198.433,198.483,198.426,198.475,38200000.0
2005-08-25 00:02:00,198.461,198.477,198.456,198.459,67500000.0
2005-08-25 00:03:00,198.472,198.476,198.436,198.457,37200000.0
2005-08-25 00:04:00,198.435,198.486,198.435,198.479,76999999.0
2005-08-25 00:05:00,198.458,198.499,198.441,198.486,29100000.0
2005-08-25 00:06:00,198.429,198.481,198.429,198.444,35000000.0
2005-08-25 00:07:00,198.45,198.461,198.436,198.445,48600000.0
2005-08-25 00:08:00,198.455,198.524,198.452,198.524,56000000.0
2005-08-25 00:09:00,198.464,198.472,198.402,198.415,49600001.0
2005-08-25 00:10:00,198.397,198.453,198.397,198.409,77900002.0
2005-08-25 00:11:00,198.422,198.442,198.393,198.435,37600000.0
2005-08-25 00:12:00,198.385,198.431,198.379,198.395,46100000.0
2005-08-25 00:13:00,198.403,198.454,198.403,198.42,73999999.0
2005-08-25 00:14:00,198.455,198.47,198.41,198.428,84200000.0
2005-08-25 00:15:00,198.42,198.488,198.42,198.467,72800001.0
2005-08-25 00:16:00,198.448,198.454,198.425,198.452,42000000.0
2005-08-25 00:17:00,198.462,198.463,198.419,198.425,27800000.0
2005-08-25 00:18:00,198.462,198.462,198.408,198.418,88199998.0
2005-08-25 00:19:00,198.418,198.467,198.399,198.399,21200000.0
2005-08-25 00:20:00,198.378,198.423,198.357,198.361,53200001.0
2005-08-25 00:21:00,198.407,198.429,198.361,198.429,86999999.0
2005-08-25 00:22:00,198.391,198.426,198.368,198.368,68900000.0
2005-08-25 00:23:00,198.435,198.435,198.372,198.399,44000000.0
2005-08-25 00:24:00,198.348,198.402,198.345,198.39,68800001.0
2005-08-25 00:25:00,198.401,198.404,198.352,198.358,42700001.0
2005-08-25 00:26:00,198.421,198.439,198.361,198.361,54700000.0
2005-08-25 00:27:00,198.403,198.431,198.383,198.402,51700000.0
2005-08-25 00:28:00,198.416,198.422,198.399,198.422,28900000.0
2005-08-25 00:29:00,198.427,198.472,198.427,198.44,45100000.0
2005-08-25 00:30:00,198.428,198.456,198.417,198.45,80000000.0
2005-08-25 00:31:00,198.445,198.5,198.445,198.472,24400000.0
2005-08-25 00:32:00,198.441,198.443,198.41,198.41,23400000.0
2005-08-25 00:33:00,198.398,198.43,198.381,198.43,35100000.0
2005-08-25 00:34:00,198.413,198.483,198.413,198.477,40700000.0
2005-08-25 00:35:00,198.366,198.413,198.36,198.4,55200000.0
2005-08-25 00:36:00,198.381,198.405,198.381,198.382,40799999.0
2005-08-25 00:37:00,198.398,198.431,198.398,198.404,44800000.0
2005-08-25 00:38:00,198.415,198.454,198.415,198.447,46500000.0
2005-08-25 00:39:00,198.431,198.432,198.415,198.415,30300000.0
2005-08-25 00:40:00,198.393,198.393,198.345,198.345,32700000.0
2005-08-25 00:41:00,198.349,198.373,198.349,198.369,15200000.0
2005-08-25 00:42:00,198.392,198.404,198.359,198.383,27900000.0
2005-08-25 00:43:00,198.326,198.382,198.304,198.38,52700000.0
2005-08-25 00:44:00,198.331,198.369,198.316,198.353,40500000.0
2005-08-25 00:45:00,198.425,198.425,198.363,198.373,41600000.0
2005-08-25 00:46:00,198.347,198.386,198.347,198.376,49500000.0
2005-08-25 00:47:00,198.399,198.432,198.393,198.393,22300000.0
2005-08-25 00:48:00,198.391,198.419,198.386,198.386,74600000.0
2005-08-25 00:49:00,198.396,198.436,198.39,198.399,25700000.0
2005-08-25 00:50:00,198.393,198.417,198.372,198.372,30700000.0
2005-08-25 00:51:00,198.461,198.47,198.378,198.379,52299999.0
2005-08-25 00:52:00,198.418,198.426,198.395,198.4,27100000.0
2005-08-25 00:53:00,198.38,198.4,198.368,198.387,46400000.0
2005-08-25 00:54:00,198.375,198.382,198.354,198.367,45500000.0
2005-08-25 00:55:00,198.384,198.39,198.368,198.374,78600000.0
2005-08-25 00:56:00,198.346,198.39,198.342,198.36,75199999.0
2005-08-25 00:57:00,198.365,198.379,198.345,198.369,64600001.0
2005-08-25 00:58:00,198.344,198.387,198.344,198.366,45100000.0
2005-08-25 00:59:00,198.36,198.378,198.352,198.352,39700000.0
2005-08-25 01:00:00,198.386,198.413,198.371,198.413,18800000.0
2005-08-25 01:01:00,198.397,198.435,198.381,198.417,41400000.0
2005-08-25 01:02:00,198.404,198.416,198.384,198.384,72699999.0
2005-08-25 01:03:00,198.391,198.404,198.377,198.404,83300000.0
2005-08-25 01:04:00,198.378,198.418,198.378,198.379,28500000.0
2005-08-25 01:05:00,198.418,198.433,198.409,198.43,44300000.0
2005-08-25 01:06:00,198.422,198.429,198.381,198.404,43600001.0
2005-08-25 01:07:00,198.39,198.435,198.39,198.425,25500000.0
2005-08-25 01:08:00,198.427,198.439,198.377,198.42,72799999.0
2005-08-25 01:09:00,198.439,198.456,198.407,198.407,64800000.0
2005-08-25 01:10:00,198.4,198.488,198.385,198.488,32700000.0
2005-08-25 01:11:00,198.445,198.459,198.425,198.43,109500000.0
2005-08-25 01:12:00,198.449,198.469,198.433,198.452,65499999.0
2005-08-25 01:13:00,198.456,198.515,198.432,198.515,43300000.0
2005-08-25 01:14:00,198.474,198.502,198.45,198.451,50600000.0
2005-08-25 01:15:00,198.469,198.505,198.469,198.493,42300000.0
2005-08-25 01:16:00,198.477,198.495,198.462,198.462,35100000.0
2005-08-25 01:17:00,198.453,198.511,198.445,198.482,42500001.0
2005-08-25 01:18:00,198.454,198.497,198.454,198.459,59100000.0
2005-08-25 01:19:00,198.492,198.516,198.457,198.468,40200000.0
2005-08-25 01:20:00,198.468,198.479,198.425,198.425,45600000.0
2005-08-25 01:21:00,198.428,198.513,198.428,198.432,78900000.0
2005-08-25 01:22:00,198.436,198.458,198.423,198.434,76100000.0
2005-08-25 01:23:00,198.435,198.438,198.408,198.408,47800000.0
2005-08-25 01:24:00,198.458,198.478,198.439,198.454,69199999.0
2005-08-25 01:25:00,198.438,198.532,198.438,198.489,39500000.0
2005-08-25 01:26:00,198.482,198.535,198.477,198.535,53899999.0
2005-08-25 01:27:00,198.533,198.553,198.514,198.546,34000000.0
2005-08-25 01:28:00,198.535,198.596,198.535,198.568,56700000.0
2005-08-25 01:29:00,198.569,198.617,198.547,198.547,75600001.0
2005-08-25 01:30:00,198.525,198.558,198.505,198.529,53800000.0
2005-08-25 01:31:00,198.498,198.559,198.486,198.5,47400000.0
2005-08-25 01:32:00,198.478,198.539,198.478,198.536,35900000.0
2005-08-25 01:33:00,198.473,198.512,198.473,198.494,59900000.0
2005-08-25 01:34:00,198.485,198.513,198.467,198.484,27900000.0
2005-08-25 01:35:00,198.481,198.504,198.481,198.484,50699999.0
2005-08-25 01:36:00,198.545,198.553,198.473,198.473,22900000.0
2005-08-25 01:37:00,198.501,198.516,198.482,198.494,61200000.0
2005-08-25 01:38:00,198.469,198.48,198.448,198.449,32600000.0
2005-08-25 01:39:00,198.475,198.514,198.474,198.476,54500000.0
2005-08-25 01:40:00,198.487,198.496,198.437,198.483,70800000.0
2005-08-25 01:41:00,198.459,198.502,198.455,198.48,27900000.0
2005-08-25 01:42:00,198.508,198.508,198.485,198.497,91499998.0
2005-08-25 01:43:00,198.484,198.521,198.484,198.506,35500000.0
2005-08-25 01:44:00,198.498,198.505,198.465,198.49,73899999.0
2005-08-25 01:45:00,198.485,198.496,198.479,198.487,51599999.0
2005-08-25 01:46:00,198.443,198.539,198.443,198.493,48900000.0
2005-08-25 01:47:00,198.448,198.487,198.432,198.465,69900001.0
2005-08-25 01:48:00,198.483,198.492,198.456,198.456,58299999.0
2005-08-25 01:49:00,198.459,198.463,198.441,198.441,46999999.0
2005-08-25 01:50:00,198.417,198.446,198.383,198.39,75499999.0
2005-08-25 01:51:00,198.364,198.413,198.364,198.406,23000000.0
2005-08-25 01:52:00,198.413,198.483,198.413,198.462,29800000.0
2005-08-25 01:53:00,198.491,198.527,198.476,198.499,55200001.0
2005-08-25 01:54:00,198.494,198.502,198.457,198.477,60100000.0
2005-08-25 01:55:00,198.487,198.498,198.438,198.465,59300001.0
2005-08-25 01:56:00,198.483,198.516,198.483,198.509,35900000.0
2005-08-25 01:57:00,198.524,198.584,198.524,198.575,51800001.0
2005-08-25 01:58:00,198.544,198.58,198.54,198.54,70600000.0
2005-08-25 01:59:00,198.539,198.557,198.529,198.529,45000000.0
2005-08-25 02:00:00,198.523,198.552,198.523,198.546,39500000.0
2005-08-25 02:01:00,198.552,198.569,198.539,198.549,55800000.0
2005-08-25 02:02:00,198.57,198.57,198.529,198.529,26300000.0
2005-08-25 02:03:00,198.506,198.522,198.486,198.505,34400000.0
2005-08-25 02:04:00,198.487,198.487,198.436,198.473,34700000.0
2005-08-25 02:05:00,198.483,198.483,198.456,198.458,44700000.0
2005-08-25 02:06:00,198.47,198.492,198.453,198.478,47500000.0
2005-08-25 02:07:00,198.44,198.473,198.426,198.445,45700000.0
2005-08-25 02:08:00,198.457,198.514,198.457,198.478,66500000.0
2005-08-25 02:09:00,198.504,198.506,198.455,198.455,50199999.0
2005-08-25 02:10:00,198.448,198.476,198.448,198.464,56400000.0
2005-08-25 02:11:00,198.467,198.502,198.466,198.487,70200000.0
2005-08-25 02:12:00,198.487,198.503,198.466,198.496,77100000.0
2005-08-25 02:13:00,198.472,198.478,198.44,198.478,44300001.0
2005-08-25 02:14:00,198.522,198.522,198.451,198.451,43700000.0
2005-08-25 02:15:00,198.472,198.483,198.47,198.47,102800000.0
2005-08-25 02:16:00,198.472,198.496,198.472,198.488,48600000.0
2005-08-25 02:17:00,198.478,198.501,198.466,198.485,82599999.0
2005-08-25 02:18:00,198.5,198.513,198.474,198.503,56500000.0
2005-08-25 02:19:00,198.495,198.556,198.483,198.483,47800000.0
2005-08-25 02:20:00,198.48,198.499,198.48,198.488,38900001.0
2005-08-25 02:21:00,198.502,198.51,198.488,198.51,33500000.0
2005-08-25 02:22:00,198.486,198.505,198.478,198.49,41700000.0
2005-08-25 02:23:00,198.466,198.47,198.442,198.446,44600000.0
2005-08-25 02:24:00,198.519,198.529,198.493,198.505,60800001.0
2005-08-25 02:25:00,198.498,198.498,198.451,198.484,29900000.0
2005-08-25 02:26:00,198.498,198.522,198.469,198.491,53600000.0
2005-08-25 02:27:00,198.506,198.511,198.461,198.48,48600000.0
2005-08-25 02:28:00,198.495,198.506,198.45,198.467,32500000.0
2005-08-25 02:29:00,198.481,198.51,198.481,198.499,28700000.0
2005-08-25 02:30:00,198.493,198.535,198.486,198.507,30200000.0
2005-08-25 02:31:00,198.522,198.522,198.498,198.51,55200000.0
2005-08-25 02:32:00,198.522,198.538,198.467,198.538,101700001.0
2005-08-25 02:33:00,198.541,198.553,198.541,198.553,25200000.0
2005-08-25 02:34:00,198.542,198.559,198.524,198.559,67800001.0
2005-08-25 02:35:00,198.56,198.597,198.559,198.576,63600000.0
2005-08-25 02:36:00,198.592,198.592,198.55,198.569,67800000.0
2005-08-25 02:37:00,198.578,198.648,198.578,198.622,53400000.0
2005-08-25 02:38:00,198.614,198.614,198.561,198.565,58400001.0
2005-08-25 02:39:00,198.563,198.595,198.543,198.549,34400000.0
2005-08-25 02:40:00,198.614,198.615,198.605,198.605,57600000.0
2005-08-25 02:41:00,198.629,198.629,198.6,198.615,46800000.0
2005-08-25 02:42:00,198.649,198.656,198.591,198.591,81799999.0
2005-08-25 02:43:00,198.629,198.629,198.592,198.616,47400000.0
2005-08-25 02:44:00,198.577,198.64,198.569,198.64,35100000.0
2005-08-25 02:45:00,198.625,198.625,198.597,198.602,67499999.0
2005-08-25 02:46:00,198.589,198.601,198.546,198.563,50100000.0
2005-08-25 02:47:00,198.566,198.574,198.537,198.567,85400001.0
2005-08-25 02:48:00,198.585,198.601,198.565,198.574,64100000.0
2005-08-25 02:49:00,198.574,198.596,198.552,198.567,38600000.0
2005-08-25 02:50:00,198.57,198.608,198.562,198.608,53100000.0
2005-08-25 02:51:00,198.652,198.676,198.644,198.651,57499999.0
2005-08-25 02:52:00,198.652,198.668,198.631,198.656,34300000.0
2005-08-25 02:53:00,198.645,198.701,198.645,198.667,48200001.0
2005-08-25 02:54:00,198.663,198.701,198.663,198.666,48900001.0
2005-08-25 02:55:00,198.647,198.669,198.622,198.64,47500000.0
2005-08-25 02:56:00,198.645,198.677,198.643,198.67,59299999.0
2005-08-25 02:57:00,198.642,198.642,198.545,198.551,47399999.0
2005-08-25 02:58:00,198.571,198.598,198.562,198.598,46400000.0
2005-08-25 02:59:00,198.587,198.587,198.529,198.568,47600000.0
2005-08-25 03:00:00,198.569,198.569,198.54,198.553,68100000.0
2005-08-25 03:01:00,198.582,198.595,198.569,198.569,31600000.0
2005-08-25 03:02:00,198.559,198.571,198.548,198.555,50299999.0
2005-08-25 03:03:00,198.538,198.581,198.516,198.557,33200000.0
2005-08-25 03:04:00,198.551,198.576,198.535,198.576,89300001.0
2005-08-25 03:05:00,198.579,198.585,198.549,198.571,41700000.0
2005-08-25 03:06:00,198.554,198.601,198.51,198.601,105199999.0
2005-08-25 03:07:00,198.579,198.587,198.565,198.585,50699999.0
2005-08-25 03:08:00,198.57,198.57,198.539,198.54,28700000.0
2005-08-25 03:09:00,198.503,198.556,198.483,198.554,42300000.0
2005-08-25 03:10:00,198.538,198.595,198.531,198.585,70700001.0
2005-08-25 03:11:00,198.584,198.598,198.54,198.54,54900001.0
2005-08-25 03:12:00,198.555,198.565,198.513,198.544,48000000.0
2005-08-25 03:13:00,198.565,198.565,198.537,198.561,59400000.0
2005-08-25 03:14:00,198.58,198.589,198.564,198.579,49400000.0
2005-08-25 03:15:00,198.587,198.63,198.587,198.63,28700000.0
2005-08-25 03:16:00,198.611,198.626,198.602,198.609,46900000.0
2005-08-25 03:17:00,198.585,198.637,198.571,198.637,55700001.0
2005-08-25 03:18:00,198.639,198.639,198.559,198.559,35700000.0
2005-08-25 03:19:00,198.549,198.633,198.549,198.632,29900000.0
2005-08-25 03:20:00,198.612,198.644,198.608,198.627,29600000.0
2005-08-25 03:21:00,198.637,198.637,198.597,198.622,48900000.0
2005-08-25 03:22:00,198.607,198.616,198.589,198.616,64500001.0
2005-08-25 03:23:00,198.637,198.637,198.587,198.587,28600000.0
2005-08-25 03:24:00,198.602,198.619,198.542,198.603,48200000.0
2005-08-25 03:25:00,198.601,198.621,198.591,198.621,36200000.0
2005-08-25 03:26:00,198.611,198.611,198.597,198.6,56500001.0
2005-08-25 03:27:00,198.595,198.621,198.557,198.621,26300000.0
2005-08-25 03:28:00,198.626,198.626,198.586,198.608,31500000.0
2005-08-25 03:29:00,198.589,198.637,198.575,198.63,51000000.0
2005-08-25 03:30:00,198.622,198.64,198.582,198.582,21100000.0
2005-08-25 03:31:00,198.622,198.624,198.603,198.62,44900000.0
2005-08-25 03:32:00,198.619,198.624,198.605,198.619,66700000.0
2005-08-25 03:33:00,198.62,198.624,198.603,198.619,30800000.0
2005-08-25 03:34:00,198.624,198.632,198.571,198.613,51700000.0
2005-08-25 03:35:00,198.626,198.643,198.602,198.614,86800001.0
2005-08-25 03:36:00,198.613,198.613,198.55,198.55,21600000.0
2005-08-25 03:37:00,198.556,198.607,198.539,198.572,49200000.0
2005-08-25 03:38:00,198.596,198.617,198.566,198.609,55200001.0
2005-08-25 03:39:00,198.579,198.597,198.548,198.597,63400000.0
2005-08-25 03:40:00,198.6,198.6,198.561,198.57,65800000.0
2005-08-25 03:41:00,198.528,198.573,198.515,198.573,51400000.0
2005-08-25 03:42:00,198.559,198.578,198.552,198.555,58600000.0
2005-08-25 03:43:00,198.56,198.597,198.547,198.547,45800000.0
2005-08-25 03:44:00,198.541,198.564,198.532,198.56,93699999.0
2005-08-25 03:45:00,198.551,198.571,198.538,198.562,44100000.0
2005-08-25 03:46:00,198.557,198.588,198.533,198.533,42800000.0
2005-08-25 03:47:00,198.565,198.597,198.529,198.589,79100000.0
2005-08-25 03:48:00,198.588,198.605,198.588,198.604,13900000.0
2005-08-25 03:49:00,198.602,198.603,198.535,198.535,34100000.0
2005-08-25 03:50:00,198.543,198.577,198.537,198.556,31800000.0
2005-08-25 03:51:00,198.54,198.551,198.495,198.495,32000000.0
2005-08-25 03:52:00,198.553,198.573,198.537,198.537,50200000.0
2005-08-25 03:53:00,198.537,198.555,198.537,198.555,38200000.0
2005-08-25 03:54:00,198.562,198.564,198.517,198.558,41500000.0
2005-08-25 03:55:00,198.565,198.566,198.548,198.566,26100000.0
2005-08-25 03:56:00,198.545,198.588,198.545,198.579,52500001.0
2005-08-25 03:57:00,198.549,198.564,198.533,198.55,42500000.0
2005-08-25 03:58:00,198.537,198.553,198.526,198.53,67200000.0
2005-08-25 03:59:00,198.557,198.574,198.542,198.546,29100000.0
2005-08-25 04:00:00,198.551,198.557,198.506,198.51,57900001.0
2005-08-25 04:01:00,198.549,198.567,198.537,198.567,50700000.0
2005-08-25 04:02:00,198.56,198.577,198.557,198.57,54599999.0
2005-08-25 04:03:00,198.582,198.595,198.514,198.514,23700000.0
2005-08-25 04:04:00,198.571,198.578,198.554,198.559,28200000.0
2005-08-25 04:05:00,198.539,198.563,198.524,198.559,69000000.0
2005-08-25 04:06:00,198.562,198.581,198.555,198.56,59000000.0
2005-08-25 04:07:00,198.539,198.569,198.528,198.544,56000000.0
2005-08-25 04:08:00,198.577,198.577,198.537,198.56,81900001.0
2005-08-25 04:09:00,198.535,198.56,198.524,198.554,52000000.0
2005-08-25 04:10:00,198.564,198.569,198.542,198.546,57100001.0
2005-08-25 04:11:00,198.553,198.577,198.544,198.57,76000000.0
2005-08-25 04:12:00,198.586,198.635,198.586,198.616,49100000.0
2005-08-25 04:13:00,198.638,198.695,198.638,198.683,58999999.0
2005-08-25 04:14:00,198.688,198.711,198.688,198.705,47300000.0
2005-08-25 04:15:00,198.717,198.719,198.674,198.703,25000000.0
2005-08-25 04:16:00,198.699,198.716,198.668,198.69,83199999.0
2005-08-25 04:17:00,198.645,198.719,198.642,198.719,54500000.0
2005-08-25 04:18:00,198.724,198.727,198.701,198.701,17800000.0
2005-08-25 04:19:00,198.718,198.729,198.669,198.695,43100000.0
2005-08-25 04:20:00,198.708,198.708,198.681,198.681,55000000.0
2005-08-25 04:21:00,198.69,198.703,198.659,198.69,85900001.0
2005-08-25 04:22:00,198.69,198.695,198.673,198.684,38300000.0
2005-08-25 04:23:00,198.669,198.684,198.632,198.632,29500000.0
2005-08-25 04:24:00,198.64,198.657,198.588,198.657,78200000.0
2005-08-25 04:25:00,198.643,198.643,198.606,198.633,32100000.0
2005-08-25 04:26:00,198.621,198.655,198.62,198.63,63400002.0
2005-08-25 04:27:00,198.623,198.676,198.623,198.635,72299999.0
2005-08-25 04:28:00,198.62,198.662,198.618,198.64,38600000.0
2005-08-25 04:29:00,198.638,198.642,198.589,198.615,45499999.0
2005-08-25 04:30:00,198.63,198.648,198.62,198.644,89000000.0
2005-08-25 04:31:00,198.644,198.646,198.625,198.639,60100000.0
2005-08-25 04:32:00,198.622,198.64,198.603,198.626,59600000.0
2005-08-25 04:33:00,198.636,198.651,198.599,198.629,68100000.0
2005-08-25 04:34:00,198.623,198.633,198.593,198.593,24300000.0
2005-08-25 04:35:00,198.594,198.594,198.565,198.578,28900000.0
2005-08-25 04:36:00,198.549,198.549,198.469,198.469,46700000.0
2005-08-25 04:37:00,198.454,198.54,198.454,198.535,53400000.0
2005-08-25 04:38:00,198.518,198.531,198.446,198.531,45600000.0
2005-08-25 04:39:00,198.543,198.579,198.523,198.575,27600000.0
2005-08-25 04:40:00,198.572,198.572,198.488,198.523,32300000.0
2005-08-25 04:41:00,198.528,198.528,198.503,198.52,48400000.0
2005-08-25 04:42:00,198.511,198.533,198.497,198.497,62300001.0
2005-08-25 04:43:00,198.493,198.524,198.486,198.512,31400000.0
2005-08-25 04:44:00,198.534,198.534,198.481,198.502,77400001.0
2005-08-25 04:45:00,198.486,198.532,198.485,198.528,45100001.0
2005-08-25 04:46:00,198.533,198.556,198.524,198.535,23100000.0
2005-08-25 04:47:00,198.524,198.584,198.517,198.584,65800000.0
2005-08-25 04:48:00,198.572,198.58,198.536,198.541,63700000.0
2005-08-25 04:49:00,198.544,198.544,198.515,198.53,79300000.0
2005-08-25 04:50:00,198.525,198.573,198.522,198.553,53300000.0
2005-08-25 04:51:00,198.544,198.556,198.528,198.545,52300000.0
2005-08-25 04:52:00,198.552,198.561,198.524,198.549,66300000.0
2005-08-25 04:53:00,198.552,198.555,198.521,198.54,51100000.0
2005-08-25 04:54:00,198.554,198.554,198.525,198.547,44100000.0
2005-08-25 04:55:00,198.572,198.584,198.514,198.524,42400000.0
2005-08-25 04:56:00,198.534,198.572,198.534,198.563,33600000.0
2005-08-25 04:57:00,198.561,198.58,198.545,198.565,30000000.0
2005-08-25 04:58:00,198.555,198.592,198.538,198.538,85400000.0
2005-08-25 04:59:00,198.534,198.556,198.527,198.53,83000000.0
2005-08-25 05:00:00,198.528,198.558,198.51,198.537,28600000.0
2005-08-25 05:01:00,198.521,198.532,198.481,198.532,39400000.0
2005-08-25 05:02:00,198.508,198.516,198.478,198.509,84900000.0
2005-08-25 05:03:00,198.481,198.505,198.478,198.504,43000000.0
2005-08-25 05:04:00,198.513,198.534,198.507,198.521,74800001.0
2005-08-25 05:05:00,198.527,198.543,198.502,198.543,89699999.0
2005-08-25 05:06:00,198.534,198.555,198.522,198.522,27600000.0
2005-08-25 05:07:00,198.512,198.548,198.5,198.535,18100000.0
2005-08-25 05:08:00,198.547,198.581,198.537,198.579,55399999.0
2005-08-25 05:09:00,198.591,198.62,198.587,198.62,28700000.0
2005-08-25 05:10:00,198.593,198.593,198.536,198.536,66000000.0
2005-08-25 05:11:00,198.544,198.565,198.534,198.546,62300000.0
2005-08-25 05:12:00,198.506,198.506,198.449,198.462,32300000.0
2005-08-25 05:13:00,198.459,198.482,198.445,198.463,56200000.0
2005-08-25 05:14:00,198.46,198.489,198.455,198.455,51800000.0
2005-08-25 05:15:00,198.436,198.436,198.402,198.402,24700000.0
2005-08-25 05:16:00,198.392,198.413,198.371,198.39,44500000.0
2005-08-25 05:17:00,198.376,198.409,198.376,198.376,34500000.0
2005-08-25 05:18:00,198.386,198.396,198.365,198.396,25700000.0
2005-08-25 05:19:00,198.383,198.441,198.368,198.41,63599999.0
2005-08-25 05:20:00,198.393,198.419,198.383,198.405,74000000.0
2005-08-25 05:21:00,198.385,198.39,198.355,198.371,22600000.0
2005-08-25 05:22:00,198.37,198.4,198.366,198.39,74700000.0
2005-08-25 05:23:00,198.421,198.477,198.421,198.453,101600000.0
2005-08-25 05:24:00,198.45,198.45,198.412,198.434,51300000.0
2005-08-25 05:25:00,198.434,198.445,198.424,198.433,125700003.0
2005-08-25 05:26:00,198.456,198.467,198.434,198.441,38100000.0
2005-08-25 05:27:00,198.447,198.477,198.447,198.462,38600000.0
2005-08-25 05:28:00,198.448,198.484,198.423,198.455,34500000.0
2005-08-25 05:29:00,198.444,198.491,198.444,198.457,27800000.0
2005-08-25 05:30:00,198.438,198.448,198.413,198.442,53400000.0
2005-08-25 05:31:00,198.426,198.46,198.409,198.417,23800000.0
2005-08-25 05:32:00,198.427,198.485,198.427,198.46,68300000.0
2005-08-25 05:33:00,198.477,198.477,198.423,198.423,57800000.0
2005-08-25 05:34:00,198.434,198.456,198.427,198.449,28100000.0
2005-08-25 05:35:00,198.438,198.46,198.415,198.457,72900000.0
2005-08-25 05:36:00,198.466,198.481,198.435,198.442,18500000.0
2005-08-25 05:37:00,198.454,198.477,198.446,198.453,42600000.0
2005-08-25 05:38:00,198.433,198.455,198.412,198.455,29600000.0
2005-08-25 05:39:00,198.423,198.427,198.387,198.387,50699998.0
2005-08-25 05:40:00,198.382,198.389,198.325,198.341,61300000.0
2005-08-25 05:41:00,198.284,198.379,198.279,198.379,69300001.0
2005-08-25 05:42:00,198.437,198.51,198.437,198.484,14200000.0
2005-08-25 05:43:00,198.493,198.545,198.493,198.54,59300000.0
2005-08-25 05:44:00,198.518,198.518,198.469,198.504,64400000.0
2005-08-25 05:45:00,198.507,198.507,198.476,198.486,33200000.0
2005-08-25 05:46:00,198.468,198.485,198.456,198.456,59500001.0
2005-08-25 05:47:00,198.469,198.491,198.424,198.424,61100000.0
2005-08-25 05:48:00,198.401,198.419,198.382,198.389,77500001.0
2005-08-25 05:49:00,198.369,198.391,198.348,198.389,21500000.0
2005-08-25 05:50:00,198.346,198.358,198.297,198.304,74200000.0
2005-08-25 05:51:00,198.308,198.321,198.286,198.286,20500000.0
2005-08-25 05:52:00,198.323,198.331,198.305,198.331,75800000.0
2005-08-25 05:53:00,198.33,198.333,198.309,198.333,50900000.0
2005-08-25 05:54:00,198.388,198.388,198.298,198.298,70700001.0
2005-08-25 05:55:00,198.315,198.327,198.266,198.27,43400000.0
2005-08-25 05:56:00,198.272,198.279,198.241,198.259,68100000.0
2005-08-25 05:57:00,198.273,198.3,198.255,198.294,13500000.0
2005-08-25 05:58:00,198.321,198.331,198.294,198.331,41200000.0
2005-08-25 05:59:00,198.352,198.38,198.341,198.352,72900000.0
2005-08-25 06:00:00,198.343,198.371,198.327,198.347,49800000.0
2005-08-25 06:01:00,198.352,198.357,198.312,198.315,55500000.0
2005-08-25 06:02:00,198.345,198.391,198.342,198.391,35400000.0
2005-08-25 06:03:00,198.391,198.4,198.359,198.391,49000000.0
2005-08-25 06:04:00,198.397,198.428,198.39,198.39,54999999.0
2005-08-25 06:05:00,198.362,198.443,198.362,198.395,42600000.0
2005-08-25 06:06:00,198.438,198.446,198.386,198.399,75199999.0
2005-08-25 06:07:00,198.422,198.422,198.365,198.367,20900000.0
2005-08-25 06:08:00,198.352,198.38,198.342,198.363,51800001.0
2005-08-25 06:09:00,198.358,198.381,198.33,198.337,56900000.0
2005-08-25 06:10:00,198.344,198.376,198.344,198.344,68200000.0
2005-08-25 06:11:00,198.39,198.421,198.387,198.387,41600000.0
2005-08-25 06:12:00,198.462,198.468,198.375,198.375,26700000.0
2005-08-25 06:13:00,198.368,198.403,198.363,198.403,46200000.0
2005-08-25 06:14:00,198.371,198.392,198.341,198.379,59400000.0
2005-08-25 06:15:00,198.364,198.364,198.316,198.356,16800000.0
2005-08-25 06:16:00,198.369,198.4,198.369,198.396,59300000.0
2005-08-25 06:17:00,198.419,198.419,198.348,198.356,66800000.0
2005-08-25 06:18:00,198.354,198.368,198.325,198.325,61700002.0
2005-08-25 06:19:00,198.336,198.378,198.336,198.36,48199999.0
2005-08-25 06:20:00,198.364,198.38,198.343,198.38,33000000.0
2005-08-25 06:21:00,198.398,198.433,198.391,198.424,34900000.0
2005-08-25 06:22:00,198.388,198.472,198.383,198.459,52400000.0
2005-08-25 06:23:00,198.441,198.441,198.423,198.423,39600000.0
2005-08-25 06:24:00,198.417,198.46,198.417,198.45,41300000.0
2005-08-25 06:25:00,198.445,198.46,198.445,198.454,27100000.0
2005-08-25 06:26:00,198.475,198.493,198.436,198.478,64300000.0
2005-08-25 06:27:00,198.434,198.465,198.433,198.44,40500000.0
2005-08-25 06:28:00,198.377,198.436,198.377,198.434,55600000.0
2005-08-25 06:29:00,198.423,198.438,198.392,198.392,93300001.0
2005-08-25 06:30:00,198.395,198.409,198.383,198.383,60200001.0
2005-08-25 06:31:00,198.388,198.404,198.36,198.375,59000001.0
2005-08-25 06:32:00,198.377,198.395,198.334,198.334,56900000.0
2005-08-25 06:33:00,198.377,198.377,198.29,198.29,50499999.0
2005-08-25 06:34:00,198.352,198.377,198.352,198.36,27700000.0
2005-08-25 06:35:00,198.338,198.338,198.301,198.301,73600001.0
2005-08-25 06:36:00,198.304,198.363,198.304,198.348,45300000.0
2005-08-25 06:37:00,198.32,198.347,198.305,198.321,76200000.0
2005-08-25 06:38:00,198.332,198.347,198.314,198.347,87599999.0
2005-08-25 06:39:00,198.347,198.359,198.326,198.326,27600000.0
2005-08-25 06:40:00,198.359,198.369,198.317,198.317,98299999.0
2005-08-25 06:41:00,198.309,198.33,198.309,198.326,18700000.0
2005-08-25 06:42:00,198.333,198.335,198.317,198.328,80400000.0
2005-08-25 06:43:00,198.298,198.387,198.298,198.327,47900000.0
2005-08-25 06:44:00,198.33,198.346,198.308,198.346,30199999.0
2005-08-25 06:45:00,198.348,198.378,198.331,198.378,91100000.0
2005-08-25 06:46:00,198.361,198.384,198.344,198.382,87099999.0
2005-08-25 06:47:00,198.369,198.436,198.369,198.436,26900000.0
2005-08-25 06:48:00,198.401,198.404,198.377,198.402,54400000.0
2005-08-25 06:49:00,198.378,198.417,198.378,198.405,42900000.0
2005-08-25 06:50:00,198.409,198.431,198.344,198.382,79500000.0
2005-08-25 06:51:00,198.368,198.393,198.335,198.393,47100000.0
2005-08-25 06:52:00,198.356,198.371,198.325,198.325,98399999.0
2005-08-25 06:53:00,198.39,198.444,198.39,198.444,41800000.0
2005-08-25 06:54:00,198.417,198.434,198.417,198.43,31600000.0
2005-08-25 06:55:00,198.458,198.482,198.425,198.425,45800000.0
2005-08-25 06:56:00,198.43,198.435,198.365,198.393,68300000.0
2005-08-25 06:57:00,198.395,198.398,198.375,198.398,22400000.0
2005-08-25 06:58:00,198.378,198.388,198.374,198.379,35099999.0
2005-08-25 06:59:00,198.389,198.432,198.351,198.432,62800001.0
2005-08-25 07:00:00,198.384,198.409,198.384,198.397,43000001.0
2005-08-25 07:01:00,198.411,198.414,198.376,198.385,15500000.0
2005-08-25 07:02:00,198.371,198.395,198.36,198.383,51000000.0
2005-08-25 07:03:00,198.409,198.412,198.376,198.39,39500000.0
2005-08-25 07:04:00,198.392,198.397,198.35,198.382,40500000.0
2005-08-25 07:05:00,198.374,198.393,198.36,198.393,60900000.0
2005-08-25 07:06:00,198.383,198.401,198.363,198.363,39300000.0
2005-08-25 07:07:00,198.382,198.382,198.346,198.346,37700000.0
2005-08-25 07:08:00,198.326,198.34,198.28,198.34,51800000.0
2005-08-25 07:09:00,198.355,198.376,198.333,198.333,66599998.0
2005-08-25 07:10:00,198.31,198.346,198.282,198.327,50300000.0
2005-08-25 07:11:00,198.287,198.355,198.266,198.351,24400000.0
2005-08-25 07:12:00,198.327,198.327,198.269,198.324,53500000.0
2005-08-25 07:13:00,198.333,198.338,198.322,198.33,37699999.0
2005-08-25 07:14:00,198.33,198.367,198.33,198.356,71400000.0
2005-08-25 07:15:00,198.383,198.393,198.365,198.365,52500000.0
2005-08-25 07:16:00,198.382,198.389,198.355,198.357,40599999.0
2005-08-25 07:17:00,198.361,198.385,198.361,198.371,46100000.0
2005-08-25 07:18:00,198.365,198.385,198.36,198.362,41800000.0
2005-08-25 07:19:00,198.379,198.413,198.353,198.355,50000000.0
2005-08-25 07:20:00,198.344,198.372,198.339,198.372,39800000.0
2005-08-25 07:21:00,198.386,198.391,198.341,198.347,24400000.0
2005-08-25 07:22:00,198.344,198.387,198.34,198.387,44199999.0
2005-08-25 07:23:00,198.391,198.415,198.368,198.4,44800000.0
2005-08-25 07:24:00,198.381,198.394,198.339,198.366,65600000.0
2005-08-25 07:25:00,198.357,198.372,198.319,198.328,41300000.0
2005-08-25 07:26:00,198.336,198.377,198.317,198.359,40100000.0
2005-08-25 07:27:00,198.367,198.382,198.366,198.366,55599999.0
2005-08-25 07:28:00,198.379,198.39,198.368,198.39,54299999.0
2005-08-25 07:29:00,198.39,198.403,198.352,198.377,100800001.0
2005-08-25 07:30:00,198.389,198.389,198.341,198.367,49299999.0
2005-08-25 07:31:00,198.378,198.382,198.361,198.382,43000000.0
2005-08-25 07:32:00,198.387,198.389,198.364,198.38,24300000.0
2005-08-25 07:33:00,198.341,198.355,198.326,198.328,83500001.0
2005-08-25 07:34:00,198.341,198.386,198.341,198.358,29800000.0
2005-08-25 07:35:00,198.37,198.391,198.357,198.377,68100000.0
2005-08-25 07:36:00,198.419,198.419,198.348,198.357,50100001.0
2005-08-25 07:37:00,198.346,198.381,198.34,198.341,57300000.0
2005-08-25 07:38:00,198.327,198.346,198.324,198.343,23600000.0
2005-08-25 07:39:00,198.363,198.388,198.345,198.345,74700000.0
2005-08-25 07:40:00,198.362,198.374,198.347,198.347,28400000.0
2005-08-25 07:41:00,198.342,198.35,198.327,198.342,40800000.0
2005-08-25 07:42:00,198.373,198.379,198.358,198.358,43100000.0
2005-08-25 07:43:00,198.36,198.371,198.35,198.357,56899999.0
2005-08-25 07:44:00,198.361,198.378,198.335,198.361,34900000.0
2005-08-25 07:45:00,198.349,198.381,198.344,198.348,52100000.0
2005-08-25 07:46:00,198.353,198.368,198.336,198.355,44500000.0
2005-08-25 07:47:00,198.342,198.353,198.279,198.328,68300000.0
2005-08-25 07:48:00,198.293,198.341,198.274,198.308,57600001.0
2005-08-25 07:49:00,198.337,198.337,198.272,198.288,17200000.0
2005-08-25 07:50:00,198.305,198.335,198.271,198.306,51800000.0
2005-08-25 07:51:00,198.312,198.313,198.279,198.298,44200000.0
2005-08-25 07:52:00,198.288,198.384,198.288,198.371,85499999.0
2005-08-25 07:53:00,198.384,198.387,198.367,198.37,39700001.0
2005-08-25 07:54:00,198.35,198.381,198.328,198.37,75300001.0
2005-08-25 07:55:00,198.348,198.398,198.348,198.353,59100000.0
2005-08-25 07:56:00,198.337,198.362,198.337,198.357,107000001.0
2005-08-25 07:57:00,198.354,198.354,198.327,198.327,56700001.0
2005-08-25 07:58:00,198.33,198.344,198.321,198.323,78499999.0
2005-08-25 07:59:00,198.335,198.35,198.255,198.285,40500000.0
2005-08-25 08:00:00,198.357,198.357,198.253,198.267,53799999.0
2005-08-25 08:01:00,198.297,198.302,198.191,198.259,51000001.0
2005-08-25 08:02:00,198.249,198.249,198.216,198.216,52100001.0
2005-08-25 08:03:00,198.204,198.233,198.189,198.232,50800000.0
2005-08-25 08:04:00,198.227,198.254,198.195,198.217,42700000.0
2005-08-25 08:05:00,198.227,198.266,198.204,198.244,71800001.0
2005-08-25 08:06:00,198.237,198.264,198.191,198.264,41600000.0
2005-08-25 08:07:00,198.236,198.262,198.22,198.25,28000000.0
2005-08-25 08:08:00,198.219,198.313,198.219,198.298,56900001.0
2005-08-25 08:09:00,198.34,198.356,198.332,198.336,26000000.0
2005-08-25 08:10:00,198.361,198.388,198.352,198.388,51400001.0
2005-08-25 08:11:00,198.396,198.4,198.382,198.394,54000000.0
2005-08-25 08:12:00,198.39,198.432,198.382,198.412,46200000.0
2005-08-25 08:13:00,198.384,198.392,198.365,198.369,49000000.0
2005-08-25 08:14:00,198.374,198.403,198.374,198.385,63000002.0
2005-08-25 08:15:00,198.386,198.389,198.368,198.373,42400000.0
2005-08-25 08:16:00,198.39,198.428,198.39,198.408,33600000.0
2005-08-25 08:17:00,198.41,198.424,198.395,198.398,80599998.0
2005-08-25 08:18:00,198.387,198.424,198.353,198.414,60800000.0
2005-08-25 08:19:00,198.436,198.436,198.402,198.402,37800000.0
2005-08-25 08:20:00,198.43,198.431,198.42,198.42,36700000.0
2005-08-25 08:21:00,198.437,198.448,198.437,198.443,48300000.0
2005-08-25 08:22:00,198.43,198.454,198.43,198.432,31400000.0
2005-08-25 08:23:00,198.425,198.445,198.386,198.386,70400001.0
2005-08-25 08:24:00,198.386,198.432,198.367,198.432,36200000.0
2005-08-25 08:25:00,198.431,198.45,198.423,198.434,57400000.0
2005-08-25 08:26:00,198.436,198.456,198.411,198.411,23500000.0
2005-08-25 08:27:00,198.41,198.41,198.387,198.402,25500000.0
2005-08-25 08:28:00,198.378,198.387,198.345,198.383,106100002.0
2005-08-25 08:29:00,198.391,198.419,198.371,198.417,57600000.0
2005-08-25 08:30:00,198.406,198.412,198.349,198.387,49700000.0
2005-08-25 08:31:00,198.378,198.396,198.348,198.348,57100001.0
2005-08-25 08:32:00,198.354,198.357,198.309,198.352,58700001.0
2005-08-25 08:33:00,198.339,198.354,198.324,198.336,87200000.0
2005-08-25 08:34:00,198.34,198.36,198.325,198.36,95300000.0
2005-08-25 08:35:00,198.336,198.37,198.327,198.35,31700000.0
2005-08-25 08:36:00,198.328,198.373,198.328,198.366,50300001.0
2005-08-25 08:37:00,198.342,198.395,198.33,198.395,61600000.0
2005-08-25 08:38:00,198.372,198.415,198.359,198.409,45200000.0
2005-08-25 08:39:00,198.433,198.451,198.417,198.425,92400000.0
2005-08-25 08:40:00,198.415,198.441,198.384,198.437,50200000.0
2005-08-25 08:41:00,198.462,198.467,198.387,198.388,34000000.0
2005-08-25 08:42:00,198.402,198.403,198.379,198.403,66000000.0
2005-08-25 08:43:00,198.432,198.432,198.373,198.373,66200001.0
2005-08-25 08:44:00,198.378,198.394,198.376,198.394,74400000.0
2005-08-25 08:45:00,198.383,198.394,198.359,198.378,33600000.0
2005-08-25 08:46:00,198.392,198.412,198.384,198.392,59300000.0
2005-08-25 08:47:00,198.379,198.379,198.355,198.367,19600000.0
2005-08-25 08:48:00,198.371,198.398,198.36,198.382,64700000.0
2005-08-25 08:49:00,198.364,198.378,198.352,198.376,70600001.0
2005-08-25 08:50:00,198.388,198.39,198.366,198.39,46500000.0
2005-08-25 08:51:00,198.396,198.4,198.383,198.392,69200000.0
2005-08-25 08:52:00,198.391,198.401,198.378,198.401,75100000.0
2005-08-25 08:53:00,198.375,198.405,198.36,198.397,34900000.0
2005-08-25 08:54:00,198.432,198.438,198.358,198.358,50500000.0
2005-08-25 08:55:00,198.375,198.422,198.375,198.422,51400000.0
2005-08-25 08:56:00,198.402,198.455,198.402,198.434,25100000.0
2005-08-25 08:57:00,198.43,198.503,198.43,198.503,21200000.0
2005-08-25 08:58:00,198.517,198.523,198.481,198.481,86000000.0
2005-08-25 08:59:00,198.488,198.496,198.466,198.477,59699999.0
2005-08-25 09:00:00,198.46,198.46,198.427,198.431,28400000.0
2005-08-25 09:01:00,198.398,198.454,198.398,198.425,54200000.0
2005-08-25 09:02:00,198.425,198.425,198.391,198.403,68100000.0
2005-08-25 09:03:00,198.388,198.4,198.388,198.396,56700001.0
2005-08-25 09:04:00,198.403,198.407,198.389,198.406,74999999.0
2005-08-25 09:05:00,198.406,198.415,198.389,198.389,72100001.0
2005-08-25 09:06:00,198.419,198.441,198.418,198.441,46900001.0
2005-08-25 09:07:00,198.436,198.472,198.421,198.445,53400001.0
2005-08-25 09:08:00,198.406,198.437,198.388,198.424,65800000.0
2005-08-25 09:09:00,198.464,198.464,198.447,198.447,67000000.0
2005-08-25 09:10:00,198.466,198.466,198.442,198.457,30200000.0
2005-08-25 09:11:00,198.462,198.483,198.455,198.466,59400000.0
2005-08-25 09:12:00,198.464,198.504,198.462,198.462,43300000.0
2005-08-25 09:13:00,198.485,198.488,198.453,198.475,68899999.0
2005-08-25 09:14:00,198.482,198.482,198.433,198.433,31399999.0
2005-08-25 09:15:00,198.397,198.415,198.393,198.415,59500001.0
2005-08-25 09:16:00,198.43,198.467,198.418,198.418,67999999.0
2005-08-25 09:17:00,198.448,198.455,198.425,198.454,42000000.0
2005-08-25 09:18:00,198.458,198.462,198.428,198.432,80900000.0
2005-08-25 09:19:00,198.434,198.44,198.426,198.435,36600000.0
2005-08-25 09:20:00,198.455,198.485,198.438,198.475,74200000.0
2005-08-25 09:21:00,198.467,198.508,198.455,198.471,45800001.0
2005-08-25 09:22:00,198.44,198.474,198.429,198.444,57600000.0
2005-08-25 09:23:00,198.445,198.47,198.417,198.47,69500000.0
2005-08-25 09:24:00,198.477,198.481,198.46,198.479,30400000.0
2005-08-25 09:25:00,198.475,198.506,198.472,198.472,21100000.0
2005-08-25 09:26:00,198.474,198.5,198.461,198.49,72599999.0
2005-08-25 09:27:00,198.468,198.491,198.449,198.489,52600000.0
2005-08-25 09:28:00,198.457,198.457,198.429,198.455,49000000.0
2005-08-25 09:29:00,198.44,198.466,198.433,198.466,54600000.0
2005-08-25 09:30:00,198.467,198.474,198.445,198.461,53100000.0
2005-08-25 09:31:00,198.456,198.492,198.456,198.492,65100001.0
2005-08-25 09:32:00,198.498,198.538,198.498,198.512,48400000.0
2005-08-25 09:33:00,198.518,198.544,198.496,198.508,43500001.0
2005-08-25 09:34:00,198.52,198.522,198.465,198.497,48600000.0
2005-08-25 09:35:00,198.476,198.53,198.468,198.53,70100000.0
2005-08-25 09:36:00,198.616,198.616,198.56,198.56,33800000.0
2005-08-25 09:37:00,198.582,198.598,198.536,198.598,93400000.0
2005-08-25 09:38:00,198.556,198.567,198.539,198.549,71500000.0
2005-08-25 09:39:00,198.556,198.584,198.527,198.53,43900000.0
2005-08-25 09:40:00,198.52,198.52,198.5,198.503,24400000.0
2005-08-25 09:41:00,198.49,198.498,198.49,198.498,16500000.0
2005-08-25 09:42:00,198.471,198.5,198.471,198.482,43500000.0
2005-08-25 09:43:00,198.491,198.508,198.473,198.473,55200001.0
2005-08-25 09:44:00,198.461,198.461,198.416,198.447,49100000.0
2005-08-25 09:45:00,198.451,198.451,198.382,198.398,54299999.0
2005-08-25 09:46:00,198.382,198.407,198.382,198.4,61900001.0
2005-08-25 09:47:00,198.399,198.428,198.392,198.398,39000000.0
2005-08-25 09:48:00,198.392,198.415,198.379,198.415,29400000.0
2005-08-25 09:49:00,198.424,198.441,198.353,198.353,23500000.0
2005-08-25 09:50:00,198.363,198.41,198.341,198.369,55700000.0
2005-08-25 09:51:00,198.369,198.386,198.333,198.333,47899999.0
2005-08-25 09:52:00,198.354,198.36,198.339,198.36,37000000.0
2005-08-25 09:53:00,198.363,198.363,198.313,198.35,51200000.0
2005-08-25 09:54:00,198.404,198.421,198.345,198.345,55300000.0
2005-08-25 09:55:00,198.35,198.379,198.35,198.369,35400000.0
2005-08-25 09:56:00,198.352,198.389,198.352,198.376,30900000.0
2005-08-25 09:57:00,198.368,198.391,198.361,198.362,74700000.0
2005-08-25 09:58:00,198.386,198.427,198.377,198.404,80899999.0
2005-08-25 09:59:00,198.399,198.423,198.378,198.388,41400000.0
2005-08-25 10:00:00,198.373,198.422,198.366,198.413,54199999.0
2005-08-25 10:01:00,198.389,198.429,198.369,198.416,50800000.0
2005-08-25 10:02:00,198.42,198.42,198.375,198.375,40800000.0
2005-08-25 10:03:00,198.355,198.371,198.343,198.355,60500000.0
2005-08-25 10:04:00,198.348,198.382,198.348,198.364,17600000.0
2005-08-25 10:05:00,198.371,198.41,198.371,198.401,48100000.0
2005-08-25 10:06:00,198.412,198.425,198.412,198.418,25600000.0
2005-08-25 10:07:00,198.445,198.454,198.421,198.437,62400000.0
2005-08-25 10:08:00,198.467,198.486,198.446,198.469,36000000.0
2005-08-25 10:09:00,198.461,198.507,198.457,198.486,45500000.0
2005-08-25 10:10:00,198.462,198.475,198.447,198.474,54800000.0
2005-08-25 10:11:00,198.431,198.462,198.424,198.462,62800001.0
2005-08-25 10:12:00,198.489,198.489,198.468,198.475,37500000.0
2005-08-25 10:13:00,198.442,198.478,198.442,198.444,26300000.0
2005-08-25 10:14:00,198.461,198.477,198.427,198.468,79600000.0
2005-08-25 10:15:00,198.436,198.481,198.42,198.459,76300001.0
2005-08-25 10:16:00,198.419,198.44,198.412,198.43,40000000.0
2005-08-25 10:17:00,198.429,198.448,198.397,198.404,68200000.0
2005-08-25 10:18:00,198.397,198.399,198.38,198.38,68500000.0
2005-08-25 10:19:00,198.353,198.357,198.311,198.357,36200000.0
2005-08-25 10:20:00,198.357,198.357,198.307,198.309,85200000.0
2005-08-25 10:21:00,198.3,198.35,198.3,198.322,32200000.0
2005-08-25 10:22:00,198.329,198.372,198.315,198.363,67000000.0
2005-08-25 10:23:00,198.353,198.353,198.333,198.346,53600000.0
2005-08-25 10:24:00,198.359,198.378,198.354,198.378,62300000.0
2005-08-25 10:25:00,198.298,198.419,198.298,198.419,49800000.0
2005-08-25 10:26:00,198.431,198.431,198.385,198.389,61200000.0
2005-08-25 10:27:00,198.403,198.454,198.393,198.454,55500000.0
2005-08-25 10:28:00,198.442,198.442,198.415,198.434,25400000.0
2005-08-25 10:29:00,198.437,198.442,198.419,198.436,76000001.0
2005-08-25 10:30:00,198.432,198.446,198.393,198.393,63299999.0
2005-08-25 10:31:00,198.362,198.362,198.308,198.35,32800000.0
2005-08-25 10:32:00,198.356,198.374,198.329,198.362,48000000.0
2005-08-25 10:33:00,198.377,198.377,198.33,198.33,57500000.0
2005-08-25 10:34:00,198.346,198.368,198.346,198.356,56900000.0
2005-08-25 10:35:00,198.369,198.369,198.33,198.364,33600000.0
2005-08-25 10:36:00,198.387,198.42,198.387,198.404,69400001.0
2005-08-25 10:37:00,198.412,198.428,198.404,198.404,35900000.0
2005-08-25 10:38:00,198.394,198.412,198.376,198.376,65299999.0
2005-08-25 10:39:00,198.381,198.41,198.381,198.396,31200000.0
2005-08-25 10:40:00,198.399,198.399,198.37,198.394,37600000.0
2005-08-25 10:41:00,198.396,198.43,198.381,198.415,62099999.0
2005-08-25 10:42:00,198.373,198.373,198.318,198.346,56799999.0
2005-08-25 10:43:00,198.325,198.367,198.318,198.344,63499999.0
2005-08-25 10:44:00,198.349,198.352,198.309,198.314,41399999.0
2005-08-25 10:45:00,198.337,198.343,198.303,198.322,25500000.0
2005-08-25 10:46:00,198.298,198.301,198.258,198.258,30200000.0
2005-08-25 10:47:00,198.26,198.269,198.237,198.25,58800000.0
2005-08-25 10:48:00,198.257,198.258,198.236,198.243,32700000.0
2005-08-25 10:49:00,198.232,198.277,198.232,198.245,51800000.0
2005-08-25 10:50:00,198.262,198.299,198.262,198.279,41000001.0
2005-08-25 10:51:00,198.288,198.291,198.261,198.277,72300000.0
2005-08-25 10:52:00,198.289,198.303,198.264,198.264,32300000.0
2005-08-25 10:53:00,198.248,198.248,198.225,198.225,78499999.0
2005-08-25 10:54:00,198.23,198.272,198.204,198.272,60999999.0
2005-08-25 10:55:00,198.297,198.297,198.275,198.276,45000000.0
2005-08-25 10:56:00,198.223,198.291,198.206,198.286,62800000.0
2005-08-25 10:57:00,198.296,198.296,198.245,198.245,31500000.0
2005-08-25 10:58:00,198.277,198.285,198.247,198.276,54300000.0
2005-08-25 10:59:00,198.266,198.274,198.248,198.25,84100000.0
2005-08-25 11:00:00,198.262,198.275,198.225,198.26,84700001.0
2005-08-25 11:01:00,198.296,198.301,198.244,198.244,69500001.0
2005-08-25 11:02:00,198.262,198.294,198.251,198.294,68500000.0
2005-08-25 11:03:00,198.286,198.305,198.282,198.29,58300000.0
2005-08-25 11:04:00,198.27,198.279,198.245,198.245,36300000.0
2005-08-25 11:05:00,198.234,198.234,198.206,198.208,40500000.0
2005-08-25 11:06:00,198.278,198.278,198.21,198.236,50200000.0
2005-08-25 11:07:00,198.219,198.253,198.219,198.238,45800000.0
2005-08-25 11:08:00,198.254,198.254,198.214,198.222,54600001.0
2005-08-25 11:09:00,198.212,198.236,198.207,198.236,36400000.0
2005-08-25 11:10:00,198.206,198.224,198.186,198.192,59900000.0
2005-08-25 11:11:00,198.171,198.217,198.171,198.19,58200000.0
2005-08-25 11:12:00,198.215,198.215,198.17,198.215,85799999.0
2005-08-25 11:13:00,198.224,198.235,198.201,198.203,52400000.0
2005-08-25 11:14:00,198.198,198.239,198.196,198.235,32800000.0
2005-08-25 11:15:00,198.232,198.232,198.202,198.202,71200001.0
2005-08-25 11:16:00,198.185,198.229,198.17,198.223,58700000.0
2005-08-25 11:17:00,198.228,198.262,198.156,198.262,63500000.0
2005-08-25 11:18:00,198.245,198.245,198.211,198.215,30600000.0
2005-08-25 11:19:00,198.206,198.206,198.174,198.188,24500000.0
2005-08-25 11:20:00,198.191,198.202,198.119,198.155,37800000.0
2005-08-25 11:21:00,198.181,198.196,198.176,198.196,38100000.0
2005-08-25 11:22:00,198.207,198.227,198.207,198.226,47200000.0
2005-08-25 11:23:00,198.202,198.223,198.197,198.215,43600000.0
2005-08-25 11:24:00,198.202,198.215,198.181,198.189,45800000.0
2005-08-25 11:25:00,198.208,198.273,198.208,198.259,20300000.0
2005-08-25 11:26:00,198.253,198.254,198.209,198.216,41100000.0
2005-08-25 11:27:00,198.208,198.24,198.202,198.231,27100000.0
2005-08-25 11:28:00,198.234,198.255,198.194,198.233,48600000.0
2005-08-25 11:29:00,198.247,198.247,198.191,198.202,35800000.0
2005-08-25 11:30:00,198.212,198.221,198.189,198.221,53400000.0
2005-08-25 11:31:00,198.193,198.227,198.193,198.219,62600000.0
2005-08-25 11:32:00,198.187,198.214,198.157,198.206,45500000.0
2005-08-25 11:33:00,198.211,198.226,198.199,198.2,56600001.0
2005-08-25 11:34:00,198.203,198.234,198.203,198.234,66700000.0
2005-08-25 11:35:00,198.242,198.248,198.2,198.203,31900000.0
2005-08-25 11:36:00,198.201,198.201,198.159,198.18,65800000.0
2005-08-25 11:37:00,198.179,198.179,198.155,198.166,38200000.0
2005-08-25 11:38:00,198.181,198.204,198.181,198.184,39400000.0
2005-08-25 11:39:00,198.167,198.206,198.163,198.206,41800000.0
2005-08-25 11:40:00,198.177,198.186,198.086,198.086,49100000.0
2005-08-25 11:41:00,198.174,198.195,198.161,198.195,39000000.0
2005-08-25 11:42:00,198.173,198.182,198.15,198.181,69900000.0
2005-08-25 11:43:00,198.184,198.192,198.151,198.16,46700000.0
2005-08-25 11:44:00,198.184,198.188,198.167,198.17,37800000.0
2005-08-25 11:45:00,198.168,198.204,198.168,198.197,73300001.0
2005-08-25 11:46:00,198.206,198.206,198.165,198.19,54500000.0
2005-08-25 11:47:00,198.193,198.193,198.177,198.177,26200000.0
2005-08-25 11:48:00,198.182,198.193,198.126,198.172,33100000.0
2005-08-25 11:49:00,198.165,198.195,198.145,198.195,74900002.0
2005-08-25 11:50:00,198.184,198.211,198.168,198.191,35300000.0
2005-08-25 11:51:00,198.217,198.244,198.217,198.233,49400000.0
2005-08-25 11:52:00,198.227,198.235,198.168,198.176,42199999.0
2005-08-25 11:53:00,198.19,198.213,198.172,198.197,61400001.0
2005-08-25 11:54:00,198.21,198.262,198.21,198.218,49000000.0
2005-08-25 11:55:00,198.244,198.247,198.228,198.242,49399999.0
2005-08-25 11:56:00,198.228,198.26,198.214,198.255,55799999.0
2005-08-25 11:57:00,198.267,198.272,198.239,198.261,61700000.0
2005-08-25 11:58:00,198.265,198.271,198.196,198.231,33800000.0
2005-08-25 11:59:00,198.235,198.244,198.2,198.2,75899999.0
2005-08-25 12:00:00,198.208,198.23,198.201,198.222,64500001.0
2005-08-25 12:01:00,198.235,198.24,198.215,198.215,91900000.0
2005-08-25 12:02:00,198.176,198.271,198.162,198.271,90300001.0
2005-08-25 12:03:00,198.254,198.254,198.196,198.237,31400000.0
2005-08-25 12:04:00,198.244,198.258,198.221,198.236,35000000.0
2005-08-25 12:05:00,198.236,198.267,198.221,198.263,48000000.0
2005-08-25 12:06:00,198.258,198.258,198.223,198.254,37100000.0
2005-08-25 12:07:00,198.273,198.285,198.255,198.28,37700000.0
2005-08-25 12:08:00,198.269,198.269,198.237,198.257,34000001.0
2005-08-25 12:09:00,198.245,198.262,198.212,198.259,34100000.0
2005-08-25 12:10:00,198.23,198.264,198.221,198.239,41200000.0
2005-08-25 12:11:00,198.218,198.248,198.203,198.235,47800000.0
2005-08-25 12:12:00,198.194,198.209,198.147,198.202,66800000.0
2005-08-25 12:13:00,198.218,198.237,198.205,198.237,51000000.0
2005-08-25 12:14:00,198.22,198.258,198.22,198.235,53700001.0
2005-08-25 12:15:00,198.217,198.253,198.201,198.22,28000000.0
2005-08-25 12:16:00,198.235,198.235,198.149,198.197,47600000.0
2005-08-25 12:17:00,198.199,198.24,198.191,198.225,78700000.0
2005-08-25 12:18:00,198.233,198.245,198.208,198.227,64000002.0
2005-08-25 12:19:00,198.241,198.271,198.232,198.271,36100000.0
2005-08-25 12:20:00,198.261,198.261,198.171,198.211,30400000.0
2005-08-25 12:21:00,198.248,198.262,198.224,198.245,79400000.0
2005-08-25 12:22:00,198.225,198.231,198.204,198.216,23200000.0
2005-08-25 12:23:00,198.208,198.238,198.206,198.211,43400001.0
2005-08-25 12:24:00,198.245,198.267,198.186,198.219,70799998.0
2005-08-25 12:25:00,198.211,198.235,198.18,198.235,57100001.0
2005-08-25 12:26:00,198.242,198.242,198.212,198.24,36000000.0
2005-08-25 12:27:00,198.241,198.241,198.214,198.224,21500000.0
2005-08-25 12:28:00,198.24,198.247,198.203,198.24,37100000.0
2005-08-25 12:29:00,198.232,198.25,198.207,198.209,72599999.0
2005-08-25 12:30:00,198.214,198.215,198.167,198.2,38800000.0
2005-08-25 12:31:00,198.215,198.24,198.215,198.23,39900000.0
2005-08-25 12:32:00,198.227,198.243,198.208,198.243,42700000.0
2005-08-25 12:33:00,198.249,198.249,198.22,198.241,36000000.0
2005-08-25 12:34:00,198.251,198.251,198.201,198.233,35500000.0
2005-08-25 12:35:00,198.241,198.247,198.166,198.201,54800000.0
2005-08-25 12:36:00,198.21,198.216,198.17,198.216,52400000.0
2005-08-25 12:37:00,198.227,198.227,198.179,198.217,69900000.0
2005-08-25 12:38:00,198.217,198.223,198.157,198.184,73500000.0
2005-08-25 12:39:00,198.201,198.201,198.182,198.197,60400001.0
2005-08-25 12:40:00,198.191,198.205,198.175,198.181,29600000.0
2005-08-25 12:41:00,198.18,198.191,198.156,198.188,56200001.0
2005-08-25 12:42:00,198.183,198.183,198.109,198.167,42400000.0
2005-08-25 12:43:00,198.188,198.19,198.134,198.134,28300000.0
2005-08-25 12:44:00,198.102,198.132,198.07,198.105,45600000.0
2005-08-25 12:45:00,198.052,198.072,198.003,198.051,51100000.0
2005-08-25 12:46:00,198.049,198.051,198.007,198.007,59100000.0
2005-08-25 12:47:00,198.029,198.029,197.985,198.013,57400000.0
2005-08-25 12:48:00,197.99,198.023,197.984,198.023,33400000.0
2005-08-25 12:49:00,198.018,198.063,198.018,198.038,79300000.0
2005-08-25 12:50:00,198.068,198.079,198.005,198.079,54800000.0
2005-08-25 12:51:00,198.096,198.096,198.042,198.084,88799998.0
2005-08-25 12:52:00,198.082,198.13,198.072,198.13,67200000.0
2005-08-25 12:53:00,198.137,198.141,198.116,198.116,26300000.0
2005-08-25 12:54:00,198.117,198.129,198.087,198.115,80900001.0
2005-08-25 12:55:00,198.13,198.151,198.036,198.036,38000000.0
2005-08-25 12:56:00,198.118,198.12,198.085,198.085,65800001.0
2005-08-25 12:57:00,198.134,198.137,198.115,198.115,94399999.0
2005-08-25 12:58:00,198.098,198.104,198.064,198.072,67800000.0
2005-08-25 12:59:00,198.075,198.114,198.067,198.1,50100000.0
2005-08-25 13:00:00,198.057,198.1,198.057,198.094,49200000.0
2005-08-25 13:01:00,198.102,198.102,198.062,198.089,37800000.0
2005-08-25 13:02:00,198.124,198.14,198.052,198.108,55800000.0
2005-08-25 13:03:00,198.114,198.114,198.028,198.102,43900000.0
2005-08-25 13:04:00,198.072,198.095,198.043,198.069,34400000.0
2005-08-25 13:05:00,198.108,198.136,198.105,198.12,57700000.0
2005-08-25 13:06:00,198.1,198.103,198.032,198.103,49300000.0
2005-08-25 13:07:00,198.102,198.115,198.079,198.102,50599999.0
2005-08-25 13:08:00,198.103,198.116,198.074,198.101,101499999.0
2005-08-25 13:09:00,198.125,198.131,198.098,198.105,31499999.0
2005-08-25 13:10:00,198.092,198.095,198.047,198.095,62100000.0
2005-08-25 13:11:00,198.106,198.106,198.091,198.091,31200000.0
2005-08-25 13:12:00,198.084,198.103,198.077,198.098,51700000.0
2005-08-25 13:13:00,198.092,198.11,198.053,198.055,34200000.0
2005-08-25 13:14:00,198.104,198.104,198.055,198.069,55100000.0
2005-08-25 13:15:00,198.049,198.052,198.019,198.046,56100000.0
2005-08-25 13:16:00,198.062,198.062,197.992,198.0,62600000.0
2005-08-25 13:17:00,198.059,198.073,198.044,198.06,63500001.0
2005-08-25 13:18:00,198.097,198.097,198.047,198.06,60699999.0
2005-08-25 13:19:00,198.08,198.08,198.029,198.029,61700001.0
2005-08-25 13:20:00,198.065,198.065,198.008,198.022,49300000.0
2005-08-25 13:21:00,198.016,198.025,197.99,198.015,34900000.0
2005-08-25 13:22:00,198.035,198.049,198.024,198.033,60099999.0
2005-08-25 13:23:00,198.023,198.023,197.953,197.985,96300001.0
2005-08-25 13:24:00,197.98,197.992,197.944,197.992,53900000.0
2005-08-25 13:25:00,197.979,197.998,197.954,197.964,50700000.0
2005-08-25 13:26:00,197.961,197.961,197.918,197.935,36300000.0
2005-08-25 13:27:00,197.92,197.948,197.9,197.941,42800000.0
2005-08-25 13:28:00,197.914,197.924,197.902,197.924,26400000.0
2005-08-25 13:29:00,197.929,197.936,197.904,197.933,106800002.0
2005-08-25 13:30:00,197.936,197.959,197.926,197.932,46100000.0
2005-08-25 13:31:00,197.939,197.974,197.938,197.959,45000000.0
2005-08-25 13:32:00,197.97,197.97,197.921,197.958,89100000.0
2005-08-25 13:33:00,197.981,197.985,197.963,197.985,89200001.0
2005-08-25 13:34:00,197.945,197.971,197.916,197.956,79900000.0
2005-08-25 13:35:00,197.957,197.984,197.957,197.977,69900000.0
2005-08-25 13:36:00,197.987,198.009,197.927,197.985,82600000.0
2005-08-25 13:37:00,197.973,198.008,197.96,197.961,45500000.0
2005-08-25 13:38:00,198.039,198.039,197.972,198.014,47099999.0
2005-08-25 13:39:00,198.045,198.067,198.039,198.057,69700001.0
2005-08-25 13:40:00,198.032,198.048,198.001,198.042,83300001.0
2005-08-25 13:41:00,198.046,198.055,198.046,198.05,22400000.0
2005-08-25 13:42:00,198.044,198.044,198.001,198.001,47100002.0
2005-08-25 13:43:00,197.99,198.005,197.973,197.988,85199999.0
2005-08-25 13:44:00,197.966,198.017,197.952,198.017,92500000.0
2005-08-25 13:45:00,198.02,198.056,198.02,198.035,47800000.0
2005-08-25 13:46:00,198.015,198.07,197.979,198.07,86800000.0
2005-08-25 13:47:00,198.082,198.082,198.054,198.062,74100000.0
2005-08-25 13:48:00,198.08,198.091,198.061,198.061,16800000.0
2005-08-25 13:49:00,198.068,198.103,198.052,198.103,42700000.0
2005-08-25 13:50:00,198.107,198.11,198.063,198.063,40200000.0
2005-08-25 13:51:00,198.057,198.057,198.018,198.031,50800000.0
2005-08-25 13:52:00,198.01,198.031,198.0,198.003,42500000.0
2005-08-25 13:53:00,197.991,198.046,197.991,198.04,31900000.0
2005-08-25 13:54:00,198.017,198.041,198.017,198.041,32300000.0
2005-08-25 13:55:00,198.043,198.043,197.994,197.994,39900000.0
2005-08-25 13:56:00,197.966,198.009,197.966,198.0,65000001.0
2005-08-25 13:57:00,197.997,197.997,197.935,197.97,36000000.0
2005-08-25 13:58:00,198.003,198.003,197.966,197.993,49400000.0
2005-08-25 13:59:00,197.975,197.977,197.963,197.968,43899999.0
2005-08-25 14:00:00,197.919,197.92,197.838,197.839,62100000.0
2005-08-25 14:01:00,197.854,197.887,197.849,197.887,56699999.0
2005-08-25 14:02:00,197.912,197.915,197.878,197.904,63300000.0
2005-08-25 14:03:00,197.91,197.94,197.907,197.94,23600000.0
2005-08-25 14:04:00,197.939,197.955,197.926,197.948,59300000.0
2005-08-25 14:05:00,197.952,197.994,197.948,197.994,26000000.0
2005-08-25 14:06:00,197.977,197.986,197.914,197.969,65200000.0
2005-08-25 14:07:00,197.977,197.978,197.955,197.955,73700000.0
2005-08-25 14:08:00,197.969,198.018,197.968,198.008,32300000.0
2005-08-25 14:09:00,197.993,197.993,197.955,197.955,49100000.0
2005-08-25 14:10:00,197.943,197.978,197.94,197.963,34300000.0
2005-08-25 14:11:00,197.929,197.959,197.929,197.95,92099998.0
2005-08-25 14:12:00,197.95,197.974,197.949,197.974,51800000.0
2005-08-25 14:13:00,197.939,197.955,197.922,197.93,44600000.0
2005-08-25 14:14:00,197.919,197.93,197.905,197.908,34400000.0
2005-08-25 14:15:00,197.925,197.925,197.888,197.888,32600000.0
2005-08-25 14:16:00,197.906,197.906,197.859,197.869,50800000.0
2005-08-25 14:17:00,197.833,197.864,197.814,197.852,87400001.0
2005-08-25 14:18:00,197.837,197.869,197.828,197.838,40900000.0
2005-08-25 14:19:00,197.845,197.864,197.843,197.855,56300000.0
2005-08-25 14:20:00,197.856,197.865,197.81,197.83,68100000.0
2005-08-25 14:21:00,197.829,197.834,197.799,197.799,33600000.0
2005-08-25 14:22:00,197.766,197.781,197.756,197.775,58000000.0
2005-08-25 14:23:00,197.769,197.775,197.75,197.759,23700000.0
2005-08-25 14:24:00,197.768,197.823,197.768,197.8,48299999.0
2005-08-25 14:25:00,197.819,197.843,197.81,197.825,59300001.0
2005-08-25 14:26:00,197.813,197.858,197.813,197.836,48900000.0
2005-08-25 14:27:00,197.848,197.898,197.848,197.888,63300000.0
2005-08-25 14:28:00,197.881,197.881,197.858,197.871,68200000.0
2005-08-25 14:29:00,197.859,197.873,197.847,197.873,30900000.0
2005-08-25 14:30:00,197.875,197.889,197.854,197.854,55300000.0
2005-08-25 14:31:00,197.859,197.887,197.859,197.881,23700000.0
2005-08-25 14:32:00,197.883,197.883,197.838,197.86,30800000.0
2005-08-25 14:33:00,197.837,197.849,197.817,197.843,38300000.0
2005-08-25 14:34:00,197.867,197.874,197.858,197.872,33500000.0
2005-08-25 14:35:00,197.867,197.886,197.849,197.86,37600000.0
2005-08-25 14:36:00,197.842,197.873,197.835,197.873,74700000.0
2005-08-25 14:37:00,197.818,197.83,197.788,197.81,36200000.0
2005-08-25 14:38:00,197.748,197.827,197.748,197.819,34600000.0
2005-08-25 14:39:00,197.821,197.871,197.821,197.866,24300000.0
2005-08-25 14:40:00,197.853,197.853,197.806,197.813,16400000.0
2005-08-25 14:41:00,197.813,197.829,197.784,197.814,28900000.0
2005-08-25 14:42:00,197.811,197.827,197.79,197.812,54600000.0
2005-08-25 14:43:00,197.815,197.842,197.815,197.838,68999999.0
2005-08-25 14:44:00,197.851,197.866,197.84,197.846,77900000.0
2005-08-25 14:45:00,197.854,197.868,197.845,197.845,40400000.0
2005-08-25 14:46:00,197.847,197.859,197.839,197.847,26500000.0
2005-08-25 14:47:00,197.857,197.862,197.845,197.853,48699999.0
2005-08-25 14:48:00,197.868,197.873,197.849,197.849,40200000.0
2005-08-25 14:49:00,197.836,197.868,197.836,197.856,39100000.0
2005-08-25 14:50:00,197.873,197.874,197.82,197.861,55199999.0
2005-08-25 14:51:00,197.835,197.86,197.811,197.86,52800001.0
2005-08-25 14:52:00,197.878,197.881,197.853,197.861,44100000.0
2005-08-25 14:53:00,197.861,197.864,197.855,197.861,91200000.0
2005-08-25 14:54:00,197.85,197.856,197.784,197.826,74300000.0
2005-08-25 14:55:00,197.846,197.846,197.811,197.822,38700000.0
2005-08-25 14:56:00,197.83,197.87,197.817,197.858,48200000.0
2005-08-25 14:57:00,197.845,197.872,197.838,197.872,59600000.0
2005-08-25 14:58:00,197.849,197.849,197.787,197.799,73600000.0
2005-08-25 14:59:00,197.803,197.827,197.782,197.782,45400001.0
2005-08-25 15:00:00,197.77,197.775,197.732,197.732,38300000.0
2005-08-25 15:01:00,197.75,197.781,197.738,197.778,86800000.0
2005-08-25 15:02:00,197.772,197.788,197.77,197.776,46200000.0
2005-08-25 15:03:00,197.827,197.848,197.769,197.78,40800000.0
2005-08-25 15:04:00,197.802,197.806,197.734,197.781,25500000.0
2005-08-25 15:05:00,197.8,197.801,197.739,197.751,39100000.0
2005-08-25 15:06:00,197.78,197.8,197.777,197.778,47199999.0
2005-08-25 15:07:00,197.785,197.822,197.772,197.822,63600000.0
2005-08-25 15:08:00,197.834,197.859,197.822,197.853,22700000.0
2005-08-25 15:09:00,197.797,197.809,197.758,197.758,39100000.0
2005-08-25 15:10:00,197.828,197.846,197.824,197.839,35700000.0
2005-08-25 15:11:00,197.817,197.873,197.8,197.86,60300000.0
2005-08-25 15:12:00,197.868,197.87,197.851,197.87,68599999.0
2005-08-25 15:13:00,197.867,197.888,197.847,197.888,72300000.0
2005-08-25 15:14:00,197.875,197.89,197.855,197.89,48400000.0
2005-08-25 15:15:00,197.873,197.873,197.837,197.846,52500000.0
2005-08-25 15:16:00,197.839,197.853,197.804,197.853,32300000.0
2005-08-25 15:17:00,197.831,197.882,197.813,197.881,59399999.0
2005-08-25 15:18:00,197.848,197.873,197.837,197.87,26400000.0
2005-08-25 15:19:00,197.857,197.872,197.834,197.859,62600001.0
2005-08-25 15:20:00,197.855,197.892,197.835,197.892,55400000.0
2005-08-25 15:21:00,197.893,197.903,197.797,197.8,41800000.0
2005-08-25 15:22:00,197.891,197.914,197.88,197.907,48500000.0
2005-08-25 15:23:00,197.921,197.938,197.913,197.919,66800000.0
2005-08-25 15:24:00,197.937,197.94,197.876,197.925,54799999.0
2005-08-25 15:25:00,197.965,197.969,197.911,197.937,33900000.0
2005-08-25 15:26:00,197.977,198.001,197.977,197.991,53200000.0
2005-08-25 15:27:00,197.972,197.99,197.967,197.974,69600000.0
2005-08-25 15:28:00,197.95,197.988,197.945,197.988,52399999.0
2005-08-25 15:29:00,197.995,198.031,197.995,198.018,78500002.0
2005-08-25 15:30:00,198.016,198.084,197.99,198.084,76800000.0
2005-08-25 15:31:00,198.089,198.117,198.086,198.091,47300001.0
2005-08-25 15:32:00,198.083,198.096,198.047,198.059,31100000.0
2005-08-25 15:33:00,198.059,198.059,197.961,197.961,19900000.0
2005-08-25 15:34:00,198.002,198.002,197.954,197.956,21300000.0
2005-08-25 15:35:00,198.009,198.033,197.994,198.023,51800000.0
2005-08-25 15:36:00,198.049,198.049,197.947,197.947,42200000.0
2005-08-25 15:37:00,197.997,198.004,197.953,197.986,46600000.0
2005-08-25 15:38:00,197.973,197.979,197.955,197.967,64200000.0
2005-08-25 15:39:00,197.955,197.982,197.934,197.97,27700000.0
2005-08-25 15:40:00,197.97,197.981,197.935,197.946,50099999.0
2005-08-25 15:41:00,197.934,197.958,197.902,197.952,67000000.0
2005-08-25 15:42:00,197.935,197.976,197.918,197.967,71400001.0
2005-08-25 15:43:00,197.979,197.999,197.965,197.999,45300000.0
2005-08-25 15:44:00,198.014,198.025,197.984,197.992,34800000.0
2005-08-25 15:45:00,197.952,197.984,197.93,197.967,36400000.0
2005-08-25 15:46:00,197.956,198.002,197.946,197.989,28400000.0
2005-08-25 15:47:00,197.986,198.023,197.982,197.987,89500000.0
2005-08-25 15:48:00,197.992,197.992,197.918,197.975,52000000.0
2005-08-25 15:49:00,197.991,197.991,197.955,197.981,58100000.0
2005-08-25 15:50:00,197.981,197.996,197.967,197.978,60500000.0
2005-08-25 15:51:00,197.941,197.959,197.93,197.948,58800000.0
2005-08-25 15:52:00,197.948,197.987,197.948,197.968,71900001.0
2005-08-25 15:53:00,197.945,197.945,197.909,197.926,27900000.0
2005-08-25 15:54:00,197.951,197.951,197.902,197.925,45700000.0
2005-08-25 15:55:00,197.929,197.929,197.887,197.887,44200001.0
2005-08-25 15:56:00,197.87,197.895,197.846,197.88,52500000.0
2005-08-25 15:57:00,197.882,197.89,197.845,197.87,29100000.0
2005-08-25 15:58:00,197.873,197.885,197.858,197.858,39700000.0
2005-08-25 15:59:00,197.882,197.889,197.832,197.832,57200001.0
2005-08-25 16:00:00,197.815,197.865,197.79,197.863,106200001.0
2005-08-25 16:01:00,197.885,197.894,197.843,197.894,58100000.0
2005-08-25 16:02:00,197.899,197.899,197.866,197.875,65200000.0
2005-08-25 16:03:00,197.899,197.932,197.899,197.932,27300000.0
2005-08-25 16:04:00,197.955,198.022,197.955,198.021,34300000.0
2005-08-25 16:05:00,198.028,198.028,197.981,197.989,34900001.0
2005-08-25 16:06:00,198.004,198.008,197.957,197.975,27200000.0
2005-08-25 16:07:00,197.978,198.019,197.972,197.979,54299999.0
2005-08-25 16:08:00,197.979,198.002,197.963,197.993,25600000.0
2005-08-25 16:09:00,197.988,197.99,197.977,197.984,78400001.0
2005-08-25 16:10:00,197.96,197.967,197.942,197.967,44999999.0
2005-08-25 16:11:00,197.956,197.968,197.95,197.955,33700000.0
2005-08-25 16:12:00,197.965,197.965,197.928,197.936,96100003.0
2005-08-25 16:13:00,197.947,197.97,197.895,197.938,56500000.0
2005-08-25 16:14:00,197.938,197.954,197.918,197.918,30299999.0
2005-08-25 16:15:00,197.922,197.938,197.911,197.912,26300000.0
2005-08-25 16:16:00,197.87,197.92,197.84,197.907,64500000.0
2005-08-25 16:17:00,197.909,197.919,197.902,197.913,21100000.0
2005-08-25 16:18:00,197.907,197.959,197.907,197.93,51700000.0
2005-08-25 16:19:00,197.966,197.966,197.893,197.9,50300000.0
2005-08-25 16:20:00,197.925,197.943,197.923,197.932,46300000.0
2005-08-25 16:21:00,197.968,197.975,197.936,197.95,94000001.0
2005-08-25 16:22:00,197.997,198.021,197.997,198.003,44700000.0
2005-08-25 16:23:00,197.987,198.02,197.964,198.014,96899999.0
2005-08-25 16:24:00,198.022,198.022,198.0,198.006,62500000.0
2005-08-25 16:25:00,197.983,197.993,197.929,197.993,44200000.0
2005-08-25 16:26:00,197.999,198.019,197.99,197.992,66100000.0
2005-08-25 16:27:00,198.011,198.037,198.005,198.037,35900000.0
2005-08-25 16:28:00,198.006,198.024,197.994,197.999,46900000.0
2005-08-25 16:29:00,198.012,198.028,197.953,198.006,57900000.0
2005-08-25 16:30:00,198.023,198.044,198.018,198.044,64399999.0
2005-08-25 16:31:00,198.045,198.046,197.987,198.023,48300000.0
2005-08-25 16:32:00,198.057,198.059,198.052,198.058,70099999.0
2005-08-25 16:33:00,198.048,198.082,198.003,198.079,52600000.0
2005-08-25 16:34:00,198.077,198.086,198.045,198.086,20000000.0
2005-08-25 16:35:00,198.054,198.105,198.054,198.08,58900000.0
2005-08-25 16:36:00,198.047,198.081,198.013,198.073,55899999.0
2005-08-25 16:37:00,198.063,198.101,198.063,198.09,60100000.0
2005-08-25 16:38:00,198.075,198.09,198.039,198.044,36300000.0
2005-08-25 16:39:00,198.072,198.099,198.044,198.062,63400000.0
2005-08-25 16:40:00,198.088,198.116,198.086,198.097,76300000.0
2005-08-25 16:41:00,198.119,198.119,198.066,198.109,44400000.0
2005-08-25 16:42:00,198.111,198.111,198.078,198.091,54200000.0
2005-08-25 16:43:00,198.087,198.087,198.066,198.08,37700000.0
2005-08-25 16:44:00,198.09,198.098,198.014,198.073,103500001.0
2005-08-25 16:45:00,198.067,198.091,198.052,198.085,79500000.0
2005-08-25 16:46:00,198.094,198.108,198.069,198.072,48700000.0
2005-08-25 16:47:00,198.079,198.1,198.061,198.094,43400000.0
2005-08-25 16:48:00,198.12,198.174,198.102,198.173,35700000.0
2005-08-25 16:49:00,198.204,198.214,198.187,198.214,75000001.0
2005-08-25 16:50:00,198.199,198.254,198.193,198.231,74800001.0
2005-08-25 16:51:00,198.24,198.244,198.189,198.189,28500000.0
2005-08-25 16:52:00,198.181,198.21,198.172,198.201,63900000.0
2005-08-25 16:53:00,198.174,198.184,198.166,198.184,102499999.0
2005-08-25 16:54:00,198.176,198.176,198.16,198.176,42600000.0
2005-08-25 16:55:00,198.168,198.182,198.087,198.144,70000001.0
2005-08-25 16:56:00,198.159,198.173,198.137,198.158,58900000.0
2005-08-25 16:57:00,198.15,198.15,198.119,198.135,52600000.0
2005-08-25 16:58:00,198.108,198.167,198.097,198.152,41500000.0
2005-08-25 16:59:00,198.151,198.238,198.151,198.238,80200000.0
2005-08-25 17:00:00,198.221,198.247,198.221,198.232,65000001.0
2005-08-25 17:01:00,198.225,198.225,198.172,198.175,39900000.0
2005-08-25 17:02:00,198.182,198.187,198.15,198.152,37700000.0
2005-08-25 17:03:00,198.147,198.155,198.108,198.135,55700000.0
2005-08-25 17:04:00,198.133,198.136,198.092,198.099,65800001.0
2005-08-25 17:05:00,198.1,198.118,198.077,198.093,44700000.0
2005-08-25 17:06:00,198.103,198.114,198.073,198.114,49099999.0
2005-08-25 17:07:00,198.119,198.121,198.096,198.121,37999999.0
2005-08-25 17:08:00,198.136,198.156,198.078,198.156,43100000.0
2005-08-25 17:09:00,198.161,198.205,198.154,198.205,10100000.0
2005-08-25 17:10:00,198.264,198.305,198.256,198.297,61299999.0
2005-08-25 17:11:00,198.306,198.306,198.289,198.292,24800000.0
2005-08-25 17:12:00,198.281,198.328,198.276,198.317,40000000.0
2005-08-25 17:13:00,198.327,198.37,198.327,198.349,55900000.0
2005-08-25 17:14:00,198.355,198.391,198.354,198.391,13200000.0
2005-08-25 17:15:00,198.428,198.428,198.361,198.38,37900000.0
2005-08-25 17:16:00,198.354,198.378,198.338,198.342,40300000.0
2005-08-25 17:17:00,198.309,198.309,198.258,198.278,35400000.0
2005-08-25 17:18:00,198.289,198.31,198.288,198.31,52400000.0
2005-08-25 17:19:00,198.34,198.34,198.309,198.314,62200000.0
2005-08-25 17:20:00,198.323,198.42,198.323,198.415,64600001.0
2005-08-25 17:21:00,198.429,198.445,198.388,198.393,70800000.0
2005-08-25 17:22:00,198.402,198.412,198.33,198.367,57399999.0
2005-08-25 17:23:00,198.361,198.375,198.324,198.351,55400000.0
2005-08-25 17:24:00,198.339,198.359,198.308,198.348,32200000.0
2005-08-25 17:25:00,198.333,198.334,198.306,198.317,90000000.0
2005-08-25 17:26:00,198.29,198.309,198.273,198.282,49300001.0
2005-08-25 17:27:00,198.266,198.274,198.253,198.274,33000000.0
2005-08-25 17:28:00,198.291,198.308,198.269,198.278,34200000.0
2005-08-25 17:29:00,198.277,198.282,198.252,198.28,70200000.0
2005-08-25 17:30:00,198.26,198.26,198.229,198.248,33299999.0
2005-08-25 17:31:00,198.259,198.292,198.256,198.284,52499999.0
2005-08-25 17:32:00,198.271,198.306,198.266,198.306,105099999.0
2005-08-25 17:33:00,198.308,198.308,198.269,198.293,40700001.0
2005-08-25 17:34:00,198.288,198.303,198.273,198.281,21000000.0
2005-08-25 17:35:00,198.262,198.279,198.252,198.26,71500000.0
2005-08-25 17:36:00,198.262,198.275,198.237,198.265,76600000.0
2005-08-25 17:37:00,198.247,198.247,198.2,198.227,38600000.0
2005-08-25 17:38:00,198.221,198.234,198.209,198.23,48700000.0
2005-08-25 17:39:00,198.201,198.225,198.184,198.225,46599999.0
2005-08-25 17:40:00,198.193,198.193,198.141,198.141,24200000.0
2005-08-25 17:41:00,198.149,198.178,198.149,198.178,25700000.0
2005-08-25 17:42:00,198.174,198.234,198.17,198.234,38100000.0
2005-08-25 17:43:00,198.227,198.23,198.186,198.205,55800000.0
2005-08-25 17:44:00,198.217,198.223,198.125,198.132,65200000.0
2005-08-25 17:45:00,198.131,198.143,198.104,198.138,35100000.0
2005-08-25 17:46:00,198.142,198.142,198.108,198.125,64600000.0
2005-08-25 17:47:00,198.155,198.205,198.145,198.205,44999999.0
2005-08-25 17:48:00,198.232,198.262,198.222,198.257,37600000.0
2005-08-25 17:49:00,198.292,198.292,198.234,198.234,39100000.0
2005-08-25 17:50:00,198.262,198.262,198.225,198.225,22800000.0
2005-08-25 17:51:00,198.235,198.235,198.188,198.2,70400001.0
2005-08-25 17:52:00,198.214,198.214,198.182,198.192,48000000.0
2005-08-25 17:53:00,198.174,198.176,198.123,198.123,45900000.0
2005-08-25 17:54:00,198.162,198.162,198.128,198.139,41800000.0
2005-08-25 17:55:00,198.154,198.154,198.093,198.136,89100001.0
2005-08-25 17:56:00,198.156,198.228,198.156,198.214,45000000.0
2005-08-25 17:57:00,198.216,198.233,198.215,198.224,45800000.0
2005-08-25 17:58:00,198.236,198.258,198.215,198.247,86500000.0
2005-08-25 17:59:00,198.246,198.311,198.245,198.283,63600000.0
2005-08-25 18:00:00,198.298,198.298,198.244,198.244,61800000.0
2005-08-25 18:01:00,198.25,198.25,198.149,198.21,536400003.0
2005-08-25 18:02:00,198.219,198.219,198.16,198.195,726099999.0
2005-08-25 18:03:00,198.173,198.207,198.158,198.2,703100003.0
2005-08-25 18:04:00,198.213,198.226,198.179,198.225,422800000.0
2005-08-25 18:05:00,198.258,198.294,198.227,198.275,753200001.0
2005-08-25 18:06:00,198.238,198.303,198.216,198.272,715200001.0
2005-08-25 18:07:00,198.275,198.275,198.214,198.249,764200001.0
2005-08-25 18:08:00,198.259,198.283,198.255,198.262,617000005.0
2005-08-25 18:09:00,198.251,198.289,198.244,198.252,546200000.0
2005-08-25 18:10:00,198.258,198.288,198.258,198.269,566899999.0
2005-08-25 18:11:00,198.26,198.285,198.245,198.26,378800001.0
2005-08-25 18:12:00,198.248,198.289,198.194,198.255,244500001.0
2005-08-25 18:13:00,198.2,198.272,198.2,198.255,408300001.0
2005-08-25 18:14:00,198.251,198.26,198.201,198.225,608899999.0
2005-08-25 18:15:00,198.248,198.278,198.205,198.227,713599999.0
2005-08-25 18:16:00,198.236,198.267,198.223,198.252,692299999.0
2005-08-25 18:17:00,198.253,198.27,198.237,198.243,262400000.0
2005-08-25 18:18:00,198.237,198.248,198.161,198.235,333499999.0
2005-08-25 18:19:00,198.219,198.248,198.166,198.248,510200001.0
2005-08-25 18:20:00,198.246,198.246,198.185,198.185,575799997.0
2005-08-25 18:21:00,198.224,198.239,198.197,198.21,581299998.0
2005-08-25 18:22:00,198.206,198.22,198.183,198.201,552299998.0
2005-08-25 18:23:00,198.213,198.246,198.207,198.215,752399998.0
2005-08-25 18:24:00,198.204,198.265,198.201,198.265,597600001.0
2005-08-25 18:25:00,198.266,198.266,198.198,198.243,494700002.0
2005-08-25 18:26:00,198.226,198.245,198.205,198.218,363400002.0
2005-08-25 18:27:00,198.229,198.248,198.215,198.221,408600000.0
2005-08-25 18:28:00,198.217,198.221,198.168,198.2,392899999.0
2005-08-25 18:29:00,198.189,198.232,198.187,198.232,494699999.0
2005-08-25 18:30:00,198.232,198.245,198.164,198.244,294500001.0
2005-08-25 18:31:00,198.242,198.242,198.158,198.162,385900002.0
2005-08-25 18:32:00,198.22,198.247,198.198,198.2,369000000.0
2005-08-25 18:33:00,198.222,198.236,198.202,198.205,438400003.0
2005-08-25 18:34:00,198.24,198.264,198.212,198.223,482199998.0
2005-08-25 18:35:00,198.243,198.248,198.191,198.248,444400001.0
2005-08-25 18:36:00,198.245,198.26,198.226,198.243,303700003.0
2005-08-25 18:37:00,198.24,198.253,198.166,198.213,178100001.0
2005-08-25 18:38:00,198.201,198.23,198.152,198.22,167800000.0
2005-08-25 18:39:00,198.215,198.224,198.174,198.215,95300000.0
2005-08-25 18:40:00,198.204,198.234,198.201,198.203,309400000.0
2005-08-25 18:41:00,198.175,198.216,198.175,198.198,291799998.0
2005-08-25 18:42:00,198.237,198.249,198.182,198.182,218800000.0
2005-08-25 18:43:00,198.18,198.209,198.139,198.139,149200000.0
2005-08-25 18:44:00,198.134,198.189,198.134,198.169,329200000.0
2005-08-25 18:45:00,198.185,198.224,198.153,198.167,187000001.0
2005-08-25 18:46:00,198.223,198.251,198.21,198.251,192800000.0
2005-08-25 18:47:00,198.22,198.248,198.18,198.238,123200000.0
2005-08-25 18:48:00,198.244,198.244,198.175,198.235,127900000.0
2005-08-25 18:49:00,198.216,198.236,198.159,198.208,212700001.0
2005-08-25 18:50:00,198.207,198.218,198.143,198.218,222599999.0
2005-08-25 18:51:00,198.228,198.28,198.222,198.28,204499999.0
2005-08-25 18:52:00,198.29,198.335,198.269,198.324,247600002.0
2005-08-25 18:53:00,198.31,198.31,198.281,198.296,212100000.0
2005-08-25 18:54:00,198.306,198.308,198.276,198.305,172500000.0
2005-08-25 18:55:00,198.288,198.298,198.223,198.265,253599999.0
2005-08-25 18:56:00,198.226,198.285,198.205,198.285,27100000.0
2005-08-25 18:57:00,198.205,198.282,198.205,198.26,156000001.0
2005-08-25 18:58:00,198.265,198.285,198.203,198.27,370300001.0
2005-08-25 18:59:00,198.275,198.277,198.223,198.277,238600000.0
2005-08-25 19:00:00,198.262,198.279,198.248,198.251,67300001.0
2005-08-25 19:01:00,198.262,198.272,198.19,198.247,111500000.0
2005-08-25 19:02:00,198.283,198.293,198.192,198.26,158900000.0
2005-08-25 19:03:00,198.277,198.303,198.272,198.303,354000000.0
2005-08-25 19:04:00,198.303,198.31,198.254,198.274,139300000.0
2005-08-25 19:05:00,198.27,198.297,198.2,198.276,166900001.0
2005-08-25 19:06:00,198.268,198.27,198.171,198.194,481500001.0
2005-08-25 19:07:00,198.204,198.278,198.201,198.278,305699999.0
2005-08-25 19:08:00,198.213,198.284,198.213,198.284,403799998.0
2005-08-25 19:09:00,198.311,198.311,198.26,198.285,149900002.0
2005-08-25 19:10:00,198.262,198.297,198.252,198.273,91700000.0
2005-08-25 19:11:00,198.258,198.296,198.254,198.29,72299999.0
2005-08-25 19:12:00,198.28,198.295,198.265,198.287,81300000.0
2005-08-25 19:13:00,198.275,198.303,198.262,198.262,159700000.0
2005-08-25 19:14:00,198.28,198.28,198.238,198.252,186000000.0
2005-08-25 19:15:00,198.258,198.303,198.23,198.299,323799998.0
2005-08-25 19:16:00,198.305,198.305,198.255,198.26,34800000.0
2005-08-25 19:17:00,198.277,198.277,198.251,198.27,110600000.0
2005-08-25 19:18:00,198.273,198.314,198.195,198.314,204699999.0
2005-08-25 19:19:00,198.288,198.327,198.207,198.298,144600000.0
2005-08-25 19:20:00,198.297,198.313,198.285,198.285,193799999.0
2005-08-25 19:21:00,198.303,198.303,198.211,198.272,101700000.0
2005-08-25 19:22:00,198.291,198.302,198.272,198.298,154100000.0
2005-08-25 19:23:00,198.29,198.294,198.219,198.275,495999998.0
2005-08-25 19:24:00,198.292,198.32,198.276,198.32,100400001.0
2005-08-25 19:25:00,198.294,198.306,198.268,198.27,158400001.0
2005-08-25 19:26:00,198.254,198.268,198.187,198.257,444500002.0
2005-08-25 19:27:00,198.295,198.3,198.251,198.258,237299998.0
2005-08-25 19:28:00,198.247,198.26,198.205,198.259,205100000.0
2005-08-25 19:29:00,198.277,198.285,198.232,198.281,73100000.0
2005-08-25 19:30:00,198.298,198.306,198.283,198.283,278900003.0
2005-08-25 19:31:00,198.267,198.271,198.23,198.23,142600000.0
2005-08-25 19:32:00,198.231,198.255,198.18,198.222,355999999.0
2005-08-25 19:33:00,198.259,198.259,198.233,198.233,149699999.0
2005-08-25 19:34:00,198.232,198.243,198.219,198.224,214900000.0
2005-08-25 19:35:00,198.238,198.267,198.235,198.256,256900000.0
2005-08-25 19:36:00,198.245,198.26,198.22,198.25,201100000.0
2005-08-25 19:37:00,198.214,198.261,198.175,198.261,65800000.0
2005-08-25 19:38:00,198.259,198.27,198.223,198.257,197700001.0
2005-08-25 19:39:00,198.267,198.29,198.2,198.275,187400001.0
2005-08-25 19:40:00,198.294,198.302,198.265,198.284,258600002.0
2005-08-25 19:41:00,198.303,198.336,198.242,198.336,296500000.0
2005-08-25 19:42:00,198.348,198.357,198.324,198.324,133000000.0
2005-08-25 19:43:00,198.335,198.346,198.306,198.333,73500000.0
2005-08-25 19:44:00,198.315,198.362,198.309,198.338,172800000.0
2005-08-25 19:45:00,198.344,198.346,198.307,198.333,135500000.0
2005-08-25 19:46:00,198.322,198.33,198.298,198.322,136300000.0
2005-08-25 19:47:00,198.313,198.339,198.295,198.339,48300000.0
2005-08-25 19:48:00,198.356,198.392,198.323,198.327,174400000.0
2005-08-25 19:49:00,198.31,198.323,198.3,198.307,130800000.0
2005-08-25 19:50:00,198.308,198.327,198.296,198.309,178300000.0
2005-08-25 19:51:00,198.297,198.306,198.247,198.25,133200000.0
2005-08-25 19:52:00,198.303,198.303,198.256,198.279,164800001.0
2005-08-25 19:53:00,198.298,198.298,198.223,198.282,203199997.0
2005-08-25 19:54:00,198.283,198.294,198.253,198.263,175500000.0
2005-08-25 19:55:00,198.287,198.323,198.268,198.268,55700000.0
2005-08-25 19:56:00,198.314,198.314,198.223,198.309,124000000.0
2005-08-25 19:57:00,198.303,198.304,198.228,198.301,134500000.0
2005-08-25 19:58:00,198.305,198.319,198.27,198.299,316899998.0
2005-08-25 19:59:00,198.306,198.341,198.306,198.336,203100000.0
2005-08-25 20:00:00,198.302,198.334,198.279,198.312,106000001.0
2005-08-25 20:01:00,198.312,198.312,198.234,198.272,94100000.0
2005-08-25 20:02:00,198.274,198.305,198.249,198.275,146700000.0
2005-08-25 20:03:00,198.308,198.322,198.232,198.29,99700000.0
2005-08-25 20:04:00,198.271,198.294,198.206,198.257,174400001.0
2005-08-25 20:05:00,198.261,198.284,198.205,198.282,186700001.0
2005-08-25 20:06:00,198.286,198.295,198.253,198.265,222500001.0
2005-08-25 20:07:00,198.282,198.299,198.249,198.277,167899998.0
2005-08-25 20:08:00,198.282,198.29,198.237,198.26,140700001.0
2005-08-25 20:09:00,198.245,198.264,198.223,198.26,92200000.0
2005-08-25 20:10:00,198.224,198.258,198.224,198.244,164000002.0
2005-08-25 20:11:00,198.271,198.271,198.219,198.243,292900002.0
2005-08-25 20:12:00,198.241,198.281,198.241,198.281,535699999.0
2005-08-25 20:13:00,198.275,198.29,198.245,198.267,137900000.0
2005-08-25 20:14:00,198.279,198.295,198.256,198.274,167300002.0
2005-08-25 20:15:00,198.265,198.297,198.198,198.245,366000001.0
2005-08-25 20:16:00,198.259,198.28,198.237,198.245,171100000.0
2005-08-25 20:17:00,198.227,198.247,198.192,198.243,45900000.0
2005-08-25 20:18:00,198.237,198.253,198.226,198.231,119800001.0
2005-08-25 20:19:00,198.252,198.261,198.157,198.244,128099999.0
2005-08-25 20:20:00,198.239,198.25,198.192,198.244,282400000.0
2005-08-25 20:21:00,198.24,198.24,198.186,198.211,153300001.0
2005-08-25 20:22:00,198.196,198.211,198.179,198.211,150700000.0
2005-08-25 20:23:00,198.238,198.251,198.182,198.184,199100000.0
2005-08-25 20:24:00,198.186,198.204,198.11,198.119,252499998.0
2005-08-25 20:25:00,198.133,198.21,198.133,198.194,270099997.0
2005-08-25 20:26:00,198.186,198.203,198.131,198.203,409200000.0
2005-08-25 20:27:00,198.2,198.2,198.15,198.185,200699999.0
2005-08-25 20:28:00,198.191,198.209,198.169,198.192,311599999.0
2005-08-25 20:29:00,198.215,198.24,198.203,198.214,470999999.0
2005-08-25 20:30:00,198.224,198.255,198.213,198.241,507700000.0
2005-08-25 20:31:00,198.253,198.293,198.209,198.209,462800002.0
2005-08-25 20:32:00,198.286,198.286,198.197,198.214,581800000.0
2005-08-25 20:33:00,198.268,198.273,198.255,198.257,182100000.0
2005-08-25 20:34:00,198.236,198.253,198.198,198.203,146700000.0
2005-08-25 20:35:00,198.246,198.279,198.211,198.25,84800001.0
2005-08-25 20:36:00,198.247,198.256,198.214,198.232,181400000.0
2005-08-25 20:37:00,198.22,198.234,198.207,198.229,79700000.0
2005-08-25 20:38:00,198.218,198.218,198.145,198.192,230399998.0
2005-08-25 20:39:00,198.226,198.252,198.206,198.234,159200000.0
2005-08-25 20:40:00,198.23,198.23,198.201,198.216,394299998.0
2005-08-25 20:41:00,198.219,198.25,198.211,198.243,215699999.0
2005-08-25 20:42:00,198.23,198.254,198.228,198.244,314000001.0
2005-08-25 20:43:00,198.228,198.242,198.154,198.242,313600002.0
2005-08-25 20:44:00,198.219,198.261,198.216,198.25,335600001.0
2005-08-25 20:45:00,198.261,198.261,198.229,198.23,235700001.0
2005-08-25 20:46:00,198.232,198.246,198.22,198.224,244599999.0
2005-08-25 20:47:00,198.218,198.239,198.205,198.22,247399999.0
2005-08-25 20:48:00,198.195,198.239,198.16,198.204,301800001.0
2005-08-25 20:49:00,198.25,198.259,198.191,198.237,143099998.0
2005-08-25 20:50:00,198.23,198.254,198.221,198.243,353100002.0
2005-08-25 20:51:00,198.235,198.258,198.221,198.237,104800000.0
2005-08-25 20:52:00,198.246,198.304,198.229,198.304,88600001.0
2005-08-25 20:53:00,198.303,198.322,198.245,198.245,230300000.0
2005-08-25 20:54:00,198.31,198.356,198.307,198.34,181799998.0
2005-08-25 20:55:00,198.324,198.328,198.282,198.3,329000004.0
2005-08-25 20:56:00,198.28,198.292,198.257,198.286,241800002.0
2005-08-25 20:57:00,198.286,198.286,198.242,198.255,336100000.0
2005-08-25 20:58:00,198.262,198.262,198.177,198.237,399400001.0
2005-08-25 20:59:00,198.246,198.269,198.241,198.255,542299999.0
2005-08-25 21:00:00,198.261,198.261,198.174,198.223,457700000.0
2005-08-25 21:01:00,198.235,198.259,198.22,198.237,389999999.0
2005-08-25 21:02:00,198.241,198.272,198.232,198.254,262499999.0
2005-08-25 21:03:00,198.255,198.282,198.255,198.269,201400000.0
2005-08-25 21:04:00,198.286,198.319,198.265,198.306,52300000.0
2005-08-25 21:05:00,198.295,198.346,198.288,198.33,133700000.0
2005-08-25 21:06:00,198.316,198.329,198.28,198.294,185600000.0
2005-08-25 21:07:00,198.285,198.289,198.239,198.277,249300002.0
2005-08-25 21:08:00,198.293,198.293,198.162,198.241,168299999.0
2005-08-25 21:09:00,198.246,198.265,198.219,198.235,98200002.0
2005-08-25 21:10:00,198.251,198.26,198.207,198.238,73300000.0
2005-08-25 21:11:00,198.228,198.242,198.22,198.22,57800000.0
2005-08-25 21:12:00,198.208,198.222,198.18,198.202,108500001.0
2005-08-25 21:13:00,198.217,198.219,198.184,198.2,201600001.0
2005-08-25 21:14:00,198.175,198.21,198.135,198.206,355199998.0
2005-08-25 21:15:00,198.223,198.243,198.203,198.203,300900001.0
2005-08-25 21:16:00,198.208,198.238,198.208,198.22,104199999.0
2005-08-25 21:17:00,198.227,198.24,198.193,198.193,245800002.0
2005-08-25 21:18:00,198.193,198.193,198.135,198.154,178799999.0
2005-08-25 21:19:00,198.182,198.209,198.169,198.189,272299998.0
2005-08-25 21:20:00,198.222,198.222,198.178,198.213,355199997.0
2005-08-25 21:21:00,198.261,198.261,198.178,198.195,242300001.0
2005-08-25 21:22:00,198.201,198.223,198.154,198.194,153199999.0
2005-08-25 21:23:00,198.183,198.208,198.173,198.194,162000001.0
2005-08-25 21:24:00,198.188,198.223,198.184,198.209,192300000.0
2005-08-25 21:25:00,198.193,198.202,198.139,198.197,341100000.0
2005-08-25 21:26:00,198.176,198.209,198.169,198.188,163900002.0
2005-08-25 21:27:00,198.205,198.216,198.189,198.191,173999998.0
2005-08-25 21:28:00,198.202,198.211,198.175,198.202,117600000.0
2005-08-25 21:29:00,198.194,198.222,198.17,198.214,105100000.0
2005-08-25 21:30:00,198.242,198.253,198.185,198.22,83900001.0
2005-08-25 21:31:00,198.198,198.212,198.191,198.208,44500000.0
2005-08-25 21:32:00,198.207,198.207,198.179,198.2,98700000.0
2005-08-25 21:33:00,198.186,198.219,198.176,198.176,155799999.0
2005-08-25 21:34:00,198.222,198.229,198.167,198.229,113700000.0
2005-08-25 21:35:00,198.234,198.234,198.213,198.229,63300000.0
2005-08-25 21:36:00,198.239,198.245,198.176,198.229,27200000.0
2005-08-25 21:37:00,198.222,198.258,198.203,198.245,107600000.0
2005-08-25 21:38:00,198.251,198.309,198.251,198.275,66100000.0
2005-08-25 21:39:00,198.288,198.323,198.288,198.323,23100000.0
2005-08-25 21:40:00,198.324,198.328,198.278,198.278,21300000.0
2005-08-25 21:41:00,198.296,198.315,198.27,198.291,59699999.0
2005-08-25 21:42:00,198.278,198.302,198.216,198.22,116200000.0
2005-08-25 21:43:00,198.28,198.282,198.263,198.282,35600000.0
2005-08-25 21:44:00,198.287,198.314,198.265,198.295,222100001.0
2005-08-25 21:45:00,198.275,198.302,198.266,198.302,61100000.0
2005-08-25 21:46:00,198.34,198.381,198.337,198.347,102399999.0
2005-08-25 21:47:00,198.358,198.358,198.306,198.315,75400000.0
2005-08-25 21:48:00,198.314,198.335,198.314,198.331,163400000.0
2005-08-25 21:49:00,198.318,198.327,198.297,198.298,60800000.0
2005-08-25 21:50:00,198.308,198.323,198.302,198.316,56499999.0
2005-08-25 21:51:00,198.287,198.363,198.287,198.36,120000000.0
2005-08-25 21:52:00,198.338,198.338,198.297,198.297,24300000.0
2005-08-25 21:53:00,198.282,198.306,198.282,198.306,50600000.0
2005-08-25 21:54:00,198.296,198.319,198.276,198.314,117700000.0
2005-08-25 21:55:00,198.328,198.349,198.321,198.328,44000000.0
2005-08-25 21:56:00,198.327,198.33,198.3,198.314,42300000.0
2005-08-25 21:57:00,198.35,198.41,198.329,198.41,29500000.0
2005-08-25 21:58:00,198.409,198.409,198.323,198.365,34600000.0
2005-08-25 21:59:00,198.364,198.376,198.34,198.359,143000000.0
2005-08-25 22:00:00,198.328,198.357,198.289,198.345,178400000.0
2005-08-25 22:01:00,198.367,198.394,198.298,198.355,168000000.0
2005-08-25 22:02:00,198.356,198.381,198.304,198.308,228099999.0
2005-08-25 22:03:00,198.38,198.382,198.306,198.355,93599999.0
2005-08-25 22:04:00,198.346,198.369,198.336,198.336,135200000.0
2005-08-25 22:05:00,198.325,198.349,198.309,198.349,75699999.0
2005-08-25 22:06:00,198.338,198.382,198.328,198.381,56900000.0
2005-08-25 22:07:00,198.369,198.377,198.334,198.364,50600000.0
2005-08-25 22:08:00,198.397,198.405,198.366,198.366,48000000.0
2005-08-25 22:09:00,198.356,198.356,198.347,198.355,47200000.0
2005-08-25 22:10:00,198.334,198.352,198.321,198.352,37000000.0
2005-08-25 22:11:00,198.326,198.345,198.286,198.326,63700000.0
2005-08-25 22:12:00,198.332,198.332,198.29,198.308,85100000.0
2005-08-25 22:13:00,198.307,198.329,198.291,198.329,27300000.0
2005-08-25 22:14:00,198.323,198.323,198.29,198.29,28400000.0
2005-08-25 22:15:00,198.3,198.333,198.284,198.295,196599998.0
2005-08-25 22:16:00,198.325,198.368,198.291,198.36,203700000.0
2005-08-25 22:17:00,198.37,198.37,198.317,198.37,73600000.0
2005-08-25 22:18:00,198.41,198.411,198.326,198.334,98300001.0
2005-08-25 22:19:00,198.333,198.392,198.325,198.37,87600000.0
2005-08-25 22:20:00,198.383,198.4,198.351,198.4,35400000.0
2005-08-25 22:21:00,198.377,198.395,198.361,198.366,39400000.0
2005-08-25 22:22:00,198.361,198.379,198.357,198.357,53400000.0
2005-08-25 22:23:00,198.381,198.412,198.341,198.368,79500000.0
2005-08-25 22:24:00,198.375,198.407,198.336,198.407,72400000.0
2005-08-25 22:25:00,198.392,198.409,198.339,198.365,87600000.0
2005-08-25 22:26:00,198.352,198.413,198.336,198.413,67299999.0
2005-08-25 22:27:00,198.432,198.451,198.402,198.414,203099998.0
2005-08-25 22:28:00,198.393,198.406,198.377,198.393,63199998.0
2005-08-25 22:29:00,198.419,198.419,198.391,198.419,166300000.0
2005-08-25 22:30:00,198.452,198.462,198.429,198.462,72899999.0
2005-08-25 22:31:00,198.454,198.454,198.418,198.418,41200000.0
2005-08-25 22:32:00,198.391,198.402,198.276,198.347,86700000.0
2005-08-25 22:33:00,198.382,198.382,198.356,198.365,157800001.0
2005-08-25 22:34:00,198.368,198.389,198.361,198.361,221100000.0
2005-08-25 22:35:00,198.367,198.367,198.285,198.321,46800000.0
2005-08-25 22:36:00,198.331,198.361,198.299,198.337,107400001.0
2005-08-25 22:37:00,198.353,198.361,198.317,198.345,35000000.0
2005-08-25 22:38:00,198.341,198.364,198.318,198.364,48500001.0
2005-08-25 22:39:00,198.335,198.368,198.318,198.335,32800000.0
2005-08-25 22:40:00,198.345,198.38,198.337,198.38,94500000.0
2005-08-25 22:41:00,198.38,198.382,198.34,198.34,55400000.0
2005-08-25 22:42:00,198.31,198.349,198.289,198.344,83199998.0
2005-08-25 22:43:00,198.317,198.362,198.281,198.335,65600000.0
2005-08-25 22:44:00,198.34,198.354,198.279,198.354,160600000.0
2005-08-25 22:45:00,198.365,198.365,198.283,198.345,100800000.0
2005-08-25 22:46:00,198.342,198.348,198.301,198.314,78400001.0
2005-08-25 22:47:00,198.295,198.31,198.268,198.268,73900000.0
2005-08-25 22:48:00,198.258,198.28,198.229,198.28,73700000.0
2005-08-25 22:49:00,198.297,198.312,198.297,198.307,59600000.0
2005-08-25 22:50:00,198.342,198.344,198.323,198.334,57600001.0
2005-08-25 22:51:00,198.345,198.361,198.327,198.327,107000000.0
2005-08-25 22:52:00,198.328,198.36,198.323,198.338,52700000.0
2005-08-25 22:53:00,198.296,198.31,198.259,198.297,128199999.0
2005-08-25 22:54:00,198.301,198.303,198.284,198.292,53300000.0
2005-08-25 22:55:00,198.285,198.3,198.259,198.3,94800001.0
2005-08-25 22:56:00,198.309,198.309,198.255,198.298,64900000.0
2005-08-25 22:57:00,198.316,198.336,198.261,198.321,82300000.0
2005-08-25 22:58:00,198.309,198.314,198.291,198.314,20000000.0
2005-08-25 22:59:00,198.288,198.353,198.265,198.337,46100000.0
2005-08-25 23:00:00,198.307,198.355,198.299,198.329,57400000.0
2005-08-25 23:01:00,198.331,198.359,198.314,198.359,53900000.0
2005-08-25 23:02:00,198.289,198.385,198.281,198.375,57600001.0
2005-08-25 23:03:00,198.333,198.373,198.333,198.364,66899999.0
2005-08-25 23:04:00,198.36,198.385,198.326,198.359,43600000.0
2005-08-25 23:05:00,198.348,198.359,198.303,198.341,37500000.0
2005-08-25 23:06:00,198.341,198.379,198.329,198.365,78400001.0
2005-08-25 23:07:00,198.353,198.381,198.323,198.347,50500000.0
2005-08-25 23:08:00,198.356,198.369,198.294,198.322,54500000.0
2005-08-25 23:09:00,198.3,198.362,198.281,198.362,38200000.0
2005-08-25 23:10:00,198.331,198.352,198.311,198.311,81900000.0
2005-08-25 23:11:00,198.307,198.333,198.307,198.315,66199999.0
2005-08-25 23:12:00,198.33,198.345,198.289,198.326,58400000.0
2005-08-25 23:13:00,198.32,198.371,198.305,198.355,52500000.0
2005-08-25 23:14:00,198.359,198.365,198.298,198.353,68000000.0
2005-08-25 23:15:00,198.316,198.359,198.279,198.359,56100000.0
2005-08-25 23:16:00,198.316,198.356,198.296,198.342,44900000.0
2005-08-25 23:17:00,198.334,198.382,198.327,198.368,40800000.0
2005-08-25 23:18:00,198.36,198.386,198.329,198.384,48800001.0
2005-08-25 23:19:00,198.392,198.41,198.373,198.41,55700000.0
2005-08-25 23:20:00,198.414,198.414,198.336,198.361,53800000.0
2005-08-25 23:21:00,198.357,198.366,198.292,198.366,68499999.0
2005-08-25 23:22:00,198.371,198.398,198.333,198.375,70700000.0
2005-08-25 23:23:00,198.374,198.395,198.368,198.373,49000000.0
2005-08-25 23:24:00,198.417,198.417,198.323,198.331,33100000.0
2005-08-25 23:25:00,198.361,198.38,198.312,198.312,75500001.0
2005-08-25 23:26:00,198.342,198.377,198.342,198.377,26000000.0
2005-08-25 23:27:00,198.338,198.382,198.338,198.377,62800000.0
2005-08-25 23:28:00,198.332,198.359,198.317,198.35,58700000.0
2005-08-25 23:29:00,198.344,198.372,198.335,198.351,79900002.0
2005-08-25 23:30:00,198.361,198.375,198.319,198.375,37100000.0
2005-08-25 23:31:00,198.374,198.385,198.361,198.374,66900000.0
2005-08-25 23:32:00,198.358,198.359,198.294,198.323,84200001.0
2005-08-25 23:33:00,198.364,198.375,198.327,198.327,29700000.0
2005-08-25 23:34:00,198.303,198.33,198.284,198.318,72100001.0
2005-08-25 23:35:00,198.326,198.335,198.307,198.311,41400000.0
2005-08-25 23:36:00,198.318,198.35,198.272,198.35,48000000.0
2005-08-25 23:37:00,198.352,198.352,198.291,198.303,55000000.0
2005-08-25 23:38:00,198.316,198.316,198.289,198.292,25400000.0
2005-08-25 23:39:00,198.279,198.295,198.265,198.295,75300001.0
2005-08-25 23:40:00,198.287,198.287,198.23,198.235,61200000.0
2005-08-25 23:41:00,198.25,198.271,198.214,198.243,25800000.0
2005-08-25 23:42:00,198.248,198.27,198.242,198.257,72099999.0
2005-08-25 23:43:00,198.263,198.278,198.223,198.24,26800000.0
2005-08-25 23:44:00,198.24,198.25,198.235,198.24,101099999.0
2005-08-25 23:45:00,198.242,198.285,198.225,198.285,36500000.0
2005-08-25 23:46:00,198.277,198.297,198.265,198.28,56800000.0
2005-08-25 23:47:00,198.277,198.315,198.251,198.315,74900000.0
2005-08-25 23:48:00,198.343,198.343,198.281,198.32,42400000.0
2005-08-25 23:49:00,198.319,198.325,198.289,198.305,36500000.0
2005-08-25 23:50:00,198.32,198.32,198.243,198.283,53400000.0
2005-08-25 23:51:00,198.338,198.342,198.267,198.28,63700000.0
2005-08-25 23:52:00,198.34,198.34,198.299,198.321,80500001.0
2005-08-25 23:53:00,198.329,198.329,198.276,198.294,102600001.0
2005-08-25 23:54:00,198.312,198.312,198.264,198.284,45800000.0
2005-08-25 23:55:00,198.304,198.307,198.261,198.284,60799999.0
2005-08-25 23:56:00,198.338,198.338,198.249,198.261,63100000.0
2005-08-25 23:57:00,198.267,198.293,198.263,198.285,75200000.0
2005-08-25 23:58:00,198.315,198.316,198.257,198.306,69900000.0
2005-08-25 23:59:00,198.298,198.326,198.26,198.269,36900000.0
2005-08-26 00:00:00,198.267,198.267,198.233,198.241,37100000.0
2005-08-26 00:01:00,198.261,198.282,198.226,198.249,44100000.0
2005-08-26 00:02:00,198.249,198.276,198.22,198.22,28400000.0
2005-08-26 00:03:00,198.191,198.248,198.183,198.248,25800000.0
2005-08-26 00:04:00,198.25,198.263,198.175,198.178,27500000.0
2005-08-26 00:05:00,198.181,198.201,198.165,198.201,35100000.0
2005-08-26 00:06:00,198.198,198.241,198.175,198.237,62400000.0
2005-08-26 00:07:00,198.26,198.293,198.205,198.23,45500000.0
2005-08-26 00:08:00,198.329,198.339,198.274,198.323,57500000.0
2005-08-26 00:09:00,198.289,198.302,198.271,198.302,66300001.0
2005-08-26 00:10:00,198.3,198.32,198.251,198.268,32000000.0
2005-08-26 00:11:00,198.288,198.324,198.285,198.302,51200000.0
2005-08-26 00:12:00,198.315,198.315,198.291,198.301,42700000.0
2005-08-26 00:13:00,198.302,198.336,198.3,198.322,29600000.0
2005-08-26 00:14:00,198.326,198.329,198.231,198.231,102500000.0
2005-08-26 00:15:00,198.239,198.317,198.239,198.309,66100000.0
2005-08-26 00:16:00,198.312,198.341,198.301,198.334,62700000.0
2005-08-26 00:17:00,198.344,198.347,198.292,198.295,40100000.0
2005-08-26 00:18:00,198.315,198.315,198.291,198.303,99200000.0
2005-08-26 00:19:00,198.299,198.338,198.299,198.33,40700001.0
2005-08-26 00:20:00,198.303,198.34,198.301,198.303,56000000.0
2005-08-26 00:21:00,198.32,198.32,198.283,198.304,58299999.0
2005-08-26 00:22:00,198.309,198.327,198.257,198.28,41000000.0
2005-08-26 00:23:00,198.303,198.303,198.28,198.287,58700000.0
2005-08-26 00:24:00,198.314,198.314,198.281,198.295,34600000.0
2005-08-26 00:25:00,198.335,198.343,198.291,198.296,42100000.0
2005-08-26 00:26:00,198.314,198.314,198.286,198.304,46800000.0
2005-08-26 00:27:00,198.315,198.36,198.3,198.328,50700000.0
2005-08-26 00:28:00,198.35,198.35,198.309,198.346,40100000.0
2005-08-26 00:29:00,198.35,198.35,198.308,198.314,32000000.0
2005-08-26 00:30:00,198.32,198.331,198.293,198.313,68499998.0
2005-08-26 00:31:00,198.313,198.34,198.304,198.319,56300000.0
2005-08-26 00:32:00,198.325,198.33,198.295,198.295,46700000.0
2005-08-26 00:33:00,198.288,198.307,198.282,198.297,25800000.0
2005-08-26 00:34:00,198.34,198.356,198.302,198.305,36800000.0
2005-08-26 00:35:00,198.309,198.328,198.303,198.317,52200000.0
2005-08-26 00:36:00,198.331,198.331,198.287,198.287,54800000.0
2005-08-26 00:37:00,198.291,198.301,198.274,198.292,49300000.0
2005-08-26 00:38:00,198.291,198.328,198.286,198.307,23800000.0
2005-08-26 00:39:00,198.307,198.326,198.284,198.316,45000001.0
2005-08-26 00:40:00,198.331,198.369,198.311,198.369,41400000.0
2005-08-26 00:41:00,198.375,198.377,198.353,198.353,53900001.0
2005-08-26 00:42:00,198.345,198.392,198.315,198.39,35900000.0
2005-08-26 00:43:00,198.417,198.424,198.403,198.418,57799999.0
2005-08-26 00:44:00,198.444,198.448,198.4,198.43,40599999.0
2005-08-26 00:45:00,198.42,198.42,198.377,198.412,29800000.0
2005-08-26 00:46:00,198.372,198.375,198.365,198.365,32800000.0
2005-08-26 00:47:00,198.367,198.379,198.356,198.362,42400000.0
2005-08-26 00:48:00,198.363,198.376,198.363,198.367,57300000.0
2005-08-26 00:49:00,198.363,198.385,198.363,198.377,51100000.0
2005-08-26 00:50:00,198.41,198.41,198.326,198.366,41100000.0
2005-08-26 00:51:00,198.349,198.381,198.324,198.378,48900000.0
2005-08-26 00:52:00,198.373,198.39,198.362,198.39,33900000.0
2005-08-26 00:53:00,198.384,198.384,198.34,198.342,24500000.0
2005-08-26 00:54:00,198.311,198.34,198.31,198.321,53900000.0
2005-08-26 00:55:00,198.317,198.321,198.271,198.293,23500000.0
2005-08-26 00:56:00,198.315,198.325,198.297,198.315,64600000.0
2005-08-26 00:57:00,198.311,198.348,198.297,198.339,45300000.0
2005-08-26 00:58:00,198.332,198.363,198.316,198.338,32800000.0
2005-08-26 00:59:00,198.35,198.404,198.35,198.404,50000000.0
2005-08-26 01:00:00,198.394,198.419,198.376,198.384,53500000.0
2005-08-26 01:01:00,198.39,198.409,198.39,198.409,45100000.0
2005-08-26 01:02:00,198.421,198.424,198.404,198.411,59400000.0
2005-08-26 01:03:00,198.432,198.44,198.397,198.426,63900001.0
2005-08-26 01:04:00,198.413,198.42,198.38,198.38,65200001.0
2005-08-26 01:05:00,198.421,198.421,198.381,198.397,42200000.0
2005-08-26 01:06:00,198.446,198.446,198.387,198.387,45800000.0
2005-08-26 01:07:00,198.409,198.444,198.409,198.432,36000000.0
2005-08-26 01:08:00,198.414,198.417,198.394,198.416,21800000.0
2005-08-26 01:09:00,198.422,198.438,198.403,198.429,49200000.0
2005-08-26 01:10:00,198.418,198.463,198.418,198.432,36500001.0
2005-08-26 01:11:00,198.449,198.467,198.413,198.413,53400000.0
2005-08-26 01:12:00,198.495,198.564,198.487,198.487,48800000.0
2005-08-26 01:13:00,198.481,198.481,198.453,198.464,38300000.0
2005-08-26 01:14:00,198.472,198.488,198.465,198.465,65300000.0
2005-08-26 01:15:00,198.491,198.518,198.48,198.517,17400000.0
2005-08-26 01:16:00,198.555,198.563,198.504,198.511,69400000.0
2005-08-26 01:17:00,198.524,198.556,198.511,198.542,43800000.0
2005-08-26 01:18:00,198.518,198.535,198.468,198.468,42700000.0
2005-08-26 01:19:00,198.461,198.499,198.461,198.472,53800000.0
2005-08-26 01:20:00,198.465,198.465,198.436,198.447,65000000.0
2005-08-26 01:21:00,198.455,198.477,198.436,198.477,55000000.0
2005-08-26 01:22:00,198.49,198.508,198.444,198.444,46700001.0
2005-08-26 01:23:00,198.423,198.442,198.422,198.422,83100000.0
2005-08-26 01:24:00,198.441,198.484,198.433,198.454,40700000.0
2005-08-26 01:25:00,198.403,198.451,198.384,198.444,79500000.0
2005-08-26 01:26:00,198.417,198.439,198.384,198.403,82700001.0
2005-08-26 01:27:00,198.409,198.421,198.392,198.392,79299999.0
2005-08-26 01:28:00,198.398,198.4,198.386,198.393,84700000.0
2005-08-26 01:29:00,198.367,198.401,198.332,198.401,60400000.0
2005-08-26 01:30:00,198.427,198.427,198.34,198.363,49100000.0
2005-08-26 01:31:00,198.382,198.436,198.382,198.405,58600000.0
2005-08-26 01:32:00,198.393,198.399,198.347,198.347,84000000.0
2005-08-26 01:33:00,198.309,198.351,198.309,198.319,54900000.0
2005-08-26 01:34:00,198.332,198.334,198.304,198.304,47000000.0
2005-08-26 01:35:00,198.274,198.344,198.274,198.344,34300000.0
2005-08-26 01:36:00,198.322,198.341,198.292,198.292,32800000.0
2005-08-26 01:37:00,198.305,198.305,198.264,198.264,48699999.0
2005-08-26 01:38:00,198.282,198.309,198.258,198.271,50700000.0
2005-08-26 01:39:00,198.302,198.302,198.268,198.283,76800000.0
2005-08-26 01:40:00,198.282,198.291,198.24,198.268,37400000.0
2005-08-26 01:41:00,198.272,198.275,198.251,198.262,50300000.0
2005-08-26 01:42:00,198.284,198.296,198.265,198.265,69299999.0
2005-08-26 01:43:00,198.242,198.268,198.223,198.257,22600000.0
2005-08-26 01:44:00,198.268,198.306,198.242,198.243,71199999.0
2005-08-26 01:45:00,198.265,198.275,198.259,198.268,60500000.0
2005-08-26 01:46:00,198.235,198.29,198.227,198.29,46800000.0
2005-08-26 01:47:00,198.259,198.263,198.214,198.245,53800001.0
2005-08-26 01:48:00,198.24,198.269,198.223,198.234,57400000.0
2005-08-26 01:49:00,198.225,198.247,198.204,198.223,54900000.0
2005-08-26 01:50:00,198.211,198.244,198.191,198.232,84299999.0
2005-08-26 01:51:00,198.189,198.275,198.189,198.269,71999999.0
2005-08-26 01:52:00,198.257,198.258,198.21,198.21,48900000.0
2005-08-26 01:53:00,198.269,198.297,198.269,198.29,67100000.0
2005-08-26 01:54:00,198.288,198.318,198.268,198.286,36600000.0
2005-08-26 01:55:00,198.28,198.342,198.28,198.34,35900000.0
2005-08-26 01:56:00,198.352,198.353,198.298,198.305,22000000.0
2005-08-26 01:57:00,198.328,198.339,198.288,198.326,43200000.0
2005-08-26 01:58:00,198.335,198.336,198.273,198.304,75900000.0
2005-08-26 01:59:00,198.316,198.399,198.301,198.388,56000000.0
2005-08-26 02:00:00,198.383,198.437,198.372,198.413,50599999.0
2005-08-26 02:01:00,198.417,198.424,198.369,198.377,48300000.0
2005-08-26 02:02:00,198.388,198.388,198.338,198.357,27800000.0
2005-08-26 02:03:00,198.394,198.457,198.394,198.452,29400000.0
2005-08-26 02:04:00,198.448,198.448,198.33,198.33,37800000.0
2005-08-26 02:05:00,198.34,198.354,198.301,198.344,44500001.0
2005-08-26 02:06:00,198.344,198.361,198.319,198.344,50900001.0
2005-08-26 02:07:00,198.371,198.386,198.36,198.36,62200000.0
2005-08-26 02:08:00,198.39,198.404,198.336,198.384,83200000.0
2005-08-26 02:09:00,198.367,198.367,198.317,198.317,50700000.0
2005-08-26 02:10:00,198.328,198.345,198.319,198.332,41900000.0
2005-08-26 02:11:00,198.337,198.343,198.28,198.28,98099999.0
2005-08-26 02:12:00,198.267,198.297,198.243,198.272,85000000.0
2005-08-26 02:13:00,198.3,198.3,198.277,198.28,47799999.0
2005-08-26 02:14:00,198.292,198.309,198.257,198.308,42400000.0
2005-08-26 02:15:00,198.309,198.33,198.294,198.315,67100000.0
2005-08-26 02:16:00,198.327,198.334,198.269,198.313,51500000.0
2005-08-26 02:17:00,198.305,198.334,198.254,198.254,34800000.0
2005-08-26 02:18:00,198.244,198.264,198.237,198.248,52000000.0
2005-08-26 02:19:00,198.215,198.304,198.214,198.294,34300000.0
2005-08-26 02:20:00,198.276,198.301,198.267,198.283,37600000.0
2005-08-26 02:21:00,198.287,198.287,198.265,198.281,36800000.0
2005-08-26 02:22:00,198.271,198.297,198.271,198.277,54000000.0
2005-08-26 02:23:00,198.229,198.281,198.2,198.27,37800000.0
2005-08-26 02:24:00,198.255,198.255,198.216,198.219,28300000.0
2005-08-26 02:25:00,198.228,198.257,198.213,198.257,44900000.0
2005-08-26 02:26:00,198.252,198.268,198.228,198.249,62700000.0
2005-08-26 02:27:00,198.236,198.31,198.232,198.302,52000000.0
2005-08-26 02:28:00,198.291,198.291,198.204,198.225,60400000.0
2005-08-26 02:29:00,198.267,198.276,198.255,198.257,41800000.0
2005-08-26 02:30:00,198.273,198.333,198.266,198.293,61299999.0
2005-08-26 02:31:00,198.291,198.302,198.264,198.279,29700000.0
2005-08-26 02:32:00,198.281,198.295,198.261,198.273,62800000.0
2005-08-26 02:33:00,198.262,198.267,198.196,198.247,78000000.0
2005-08-26 02:34:00,198.286,198.294,198.275,198.294,42000000.0
2005-08-26 02:35:00,198.256,198.277,198.203,198.277,46900001.0
2005-08-26 02:36:00,198.299,198.304,198.266,198.266,34700000.0
2005-08-26 02:37:00,198.267,198.294,198.248,198.26,73499999.0
2005-08-26 02:38:00,198.229,198.255,198.19,198.247,85100001.0
2005-08-26 02:39:00,198.272,198.272,198.196,198.252,40400000.0
2005-08-26 02:40:00,198.264,198.264,198.19,198.219,75099999.0
2005-08-26 02:41:00,198.237,198.295,198.219,198.285,42300000.0
2005-08-26 02:42:00,198.277,198.277,198.245,198.246,30000000.0
2005-08-26 02:43:00,198.226,198.25,198.223,198.25,43400000.0
2005-08-26 02:44:00,198.231,198.292,198.231,198.292,27100000.0
2005-08-26 02:45:00,198.279,198.328,198.269,198.328,31700000.0
2005-08-26 02:46:00,198.304,198.304,198.217,198.219,72800000.0
2005-08-26 02:47:00,198.258,198.328,198.244,198.328,34300000.0
2005-08-26 02:48:00,198.329,198.342,198.303,198.303,54900000.0
2005-08-26 02:49:00,198.327,198.336,198.297,198.311,53499999.0
2005-08-26 02:50:00,198.321,198.337,198.287,198.337,66100001.0
2005-08-26 02:51:00,198.367,198.367,198.338,198.338,46100000.0
2005-08-26 02:52:00,198.305,198.353,198.273,198.353,45500000.0
2005-08-26 02:53:00,198.357,198.37,198.302,198.312,25200000.0
2005-08-26 02:54:00,198.325,198.355,198.314,198.354,43100000.0
2005-08-26 02:55:00,198.336,198.359,198.313,198.337,52200000.0
2005-08-26 02:56:00,198.341,198.372,198.336,198.336,59300000.0
2005-08-26 02:57:00,198.316,198.329,198.267,198.314,53200000.0
2005-08-26 02:58:00,198.344,198.356,198.308,198.315,50699999.0
2005-08-26 02:59:00,198.32,198.334,198.313,198.313,97000000.0
2005-08-26 03:00:00,198.283,198.3,198.245,198.3,61600000.0
2005-08-26 03:01:00,198.308,198.32,198.294,198.305,57000000.0
2005-08-26 03:02:00,198.301,198.325,198.281,198.308,53100000.0
2005-08-26 03:03:00,198.305,198.315,198.266,198.266,47900000.0
2005-08-26 03:04:00,198.275,198.334,198.27,198.334,50800000.0
2005-08-26 03:05:00,198.307,198.322,198.281,198.322,28300000.0
2005-08-26 03:06:00,198.344,198.353,198.296,198.344,37700000.0
2005-08-26 03:07:00,198.311,198.337,198.302,198.337,31900000.0
2005-08-26 03:08:00,198.372,198.378,198.344,198.367,51600000.0
2005-08-26 03:09:00,198.341,198.406,198.332,198.406,48000000.0
2005-08-26 03:10:00,198.346,198.403,198.336,198.385,44100000.0
2005-08-26 03:11:00,198.354,198.388,198.323,198.379,61499999.0
2005-08-26 03:12:00,198.39,198.408,198.384,198.408,33400000.0
2005-08-26 03:13:00,198.392,198.401,198.345,198.392,67800001.0
2005-08-26 03:14:00,198.349,198.384,198.328,198.374,45800000.0
2005-08-26 03:15:00,198.389,198.389,198.314,198.332,39600000.0
2005-08-26 03:16:00,198.325,198.389,198.317,198.372,64900000.0
2005-08-26 03:17:00,198.361,198.369,198.336,198.34,51499999.0
2005-08-26 03:18:00,198.374,198.383,198.31,198.376,44400000.0
2005-08-26 03:19:00,198.393,198.411,198.372,198.378,78199998.0
2005-08-26 03:20:00,198.386,198.414,198.385,198.397,54400000.0
2005-08-26 03:21:00,198.399,198.42,198.386,198.39,98700000.0
2005-08-26 03:22:00,198.379,198.386,198.306,198.386,60400000.0
2005-08-26 03:23:00,198.413,198.43,198.39,198.425,67800001.0
2005-08-26 03:24:00,198.495,198.495,198.388,198.402,57600000.0
2005-08-26 03:25:00,198.394,198.422,198.391,198.396,33600000.0
2005-08-26 03:26:00,198.412,198.437,198.411,198.412,41700000.0
2005-08-26 03:27:00,198.399,198.42,198.397,198.397,51800001.0
2005-08-26 03:28:00,198.391,198.407,198.382,198.404,28300000.0
2005-08-26 03:29:00,198.401,198.435,198.391,198.435,45500000.0
2005-08-26 03:30:00,198.439,198.452,198.35,198.35,26700000.0
2005-08-26 03:31:00,198.453,198.453,198.352,198.417,15500000.0
2005-08-26 03:32:00,198.414,198.429,198.385,198.429,41200000.0
2005-08-26 03:33:00,198.411,198.453,198.384,198.453,31800000.0
2005-08-26 03:34:00,198.469,198.472,198.42,198.455,73000000.0
2005-08-26 03:35:00,198.419,198.473,198.419,198.465,58900000.0
2005-08-26 03:36:00,198.481,198.508,198.475,198.497,86900000.0
2005-08-26 03:37:00,198.513,198.533,198.501,198.533,9900000.0
2005-08-26 03:38:00,198.544,198.553,198.539,198.548,60200001.0
2005-08-26 03:39:00,198.536,198.536,198.516,198.524,23300000.0
2005-08-26 03:40:00,198.517,198.529,198.467,198.477,41700000.0
2005-08-26 03:41:00,198.532,198.548,198.502,198.526,69800000.0
2005-08-26 03:42:00,198.517,198.549,198.495,198.546,40800000.0
2005-08-26 03:43:00,198.549,198.567,198.539,198.55,30400000.0
2005-08-26 03:44:00,198.55,198.56,198.511,198.548,45400000.0
2005-08-26 03:45:00,198.538,198.538,198.507,198.536,9400000.0
2005-08-26 03:46:00,198.526,198.544,198.522,198.542,41400000.0
2005-08-26 03:47:00,198.524,198.547,198.505,198.541,58800000.0
2005-08-26 03:48:00,198.53,198.566,198.527,198.552,28500000.0
2005-08-26 03:49:00,198.561,198.574,198.541,198.566,70000000.0
2005-08-26 03:50:00,198.572,198.58,198.553,198.58,46999999.0
2005-08-26 03:51:00,198.582,198.588,198.548,198.548,53600000.0
2005-08-26 03:52:00,198.568,198.576,198.526,198.56,60700000.0
2005-08-26 03:53:00,198.566,198.623,198.566,198.601,46500000.0
2005-08-26 03:54:00,198.568,198.595,198.554,198.586,76400001.0
2005-08-26 03:55:00,198.609,198.614,198.566,198.577,28900000.0
2005-08-26 03:56:00,198.563,198.578,198.552,198.565,72700000.0
2005-08-26 03:57:00,198.561,198.616,198.56,198.597,47900000.0
2005-08-26 03:58:00,198.587,198.599,198.553,198.578,80400000.0
2005-08-26 03:59:00,198.562,198.575,198.552,198.566,57800001.0
2005-08-26 04:00:00,198.549,198.551,198.491,198.521,38100000.0
2005-08-26 04:01:00,198.534,198.534,198.459,198.5,34600000.0
2005-08-26 04:02:00,198.494,198.527,198.475,198.475,51900000.0
2005-08-26 04:03:00,198.507,198.536,198.499,198.534,55200000.0
2005-08-26 04:04:00,198.527,198.531,198.518,198.527,41200000.0
2005-08-26 04:05:00,198.501,198.553,198.497,198.53,42000000.0
2005-08-26 04:06:00,198.542,198.542,198.495,198.51,98800000.0
2005-08-26 04:07:00,198.479,198.539,198.479,198.5,44400000.0
2005-08-26 04:08:00,198.488,198.52,198.458,198.52,71600000.0
2005-08-26 04:09:00,198.522,198.539,198.477,198.495,58600001.0
2005-08-26 04:10:00,198.507,198.545,198.499,198.537,46200000.0
2005-08-26 04:11:00,198.553,198.579,198.532,198.532,43900000.0
2005-08-26 04:12:00,198.513,198.546,198.512,198.53,71500000.0
2005-08-26 04:13:00,198.55,198.551,198.502,198.507,86600000.0
2005-08-26 04:14:00,198.527,198.543,198.523,198.543,82899999.0
2005-08-26 04:15:00,198.533,198.535,198.517,198.53,61000000.0
2005-08-26 04:16:00,198.504,198.535,198.481,198.535,27200000.0
2005-08-26 04:17:00,198.514,198.523,198.506,198.518,49300000.0
2005-08-26 04:18:00,198.527,198.546,198.503,198.543,41200000.0
2005-08-26 04:19:00,198.555,198.555,198.51,198.51,51400001.0
2005-08-26 04:20:00,198.507,198.526,198.501,198.501,59600001.0
2005-08-26 04:21:00,198.502,198.502,198.489,198.501,61100001.0
2005-08-26 04:22:00,198.522,198.554,198.522,198.54,49500000.0
2005-08-26 04:23:00,198.557,198.565,198.547,198.556,28800000.0
2005-08-26 04:24:00,198.538,198.558,198.52,198.556,71099999.0
2005-08-26 04:25:00,198.525,198.558,198.502,198.558,35600000.0
2005-08-26 04:26:00,198.542,198.55,198.508,198.536,39900000.0
2005-08-26 04:27:00,198.53,198.566,198.529,198.561,70400001.0
2005-08-26 04:28:00,198.557,198.557,198.531,198.535,27600000.0
2005-08-26 04:29:00,198.553,198.567,198.537,198.551,43000000.0
2005-08-26 04:30:00,198.57,198.614,198.561,198.612,36800000.0
2005-08-26 04:31:00,198.578,198.578,198.535,198.573,32100000.0
2005-08-26 04:32:00,198.523,198.593,198.489,198.593,31900000.0
2005-08-26 04:33:00,198.626,198.632,198.566,198.566,43199999.0
2005-08-26 04:34:00,198.558,198.595,198.546,198.595,47600000.0
2005-08-26 04:35:00,198.586,198.586,198.532,198.553,31500000.0
2005-08-26 04:36:00,198.541,198.579,198.541,198.579,17800000.0
2005-08-26 04:37:00,198.581,198.581,198.522,198.539,38100000.0
2005-08-26 04:38:00,198.554,198.564,198.539,198.561,53300000.0
2005-08-26 04:39:00,198.55,198.553,198.517,198.534,58400001.0
2005-08-26 04:40:00,198.545,198.545,198.496,198.514,37800000.0
2005-08-26 04:41:00,198.499,198.532,198.469,198.524,45399999.0
2005-08-26 04:42:00,198.504,198.512,198.481,198.481,73100000.0
2005-08-26 04:43:00,198.506,198.533,198.487,198.523,51000000.0
2005-08-26 04:44:00,198.528,198.54,198.519,198.524,50900000.0
2005-08-26 04:45:00,198.515,198.533,198.487,198.505,41700000.0
2005-08-26 04:46:00,198.478,198.559,198.478,198.539,34200000.0
2005-08-26 04:47:00,198.53,198.549,198.523,198.542,54000000.0
2005-08-26 04:48:00,198.528,198.565,198.505,198.552,85400001.0
2005-08-26 04:49:00,198.551,198.571,198.542,198.542,85300001.0
2005-08-26 04:50:00,198.549,198.552,198.53,198.538,69700000.0
2005-08-26 04:51:00,198.533,198.554,198.513,198.554,26000000.0
2005-08-26 04:52:00,198.537,198.55,198.509,198.544,45600000.0
2005-08-26 04:53:00,198.562,198.562,198.513,198.521,52900000.0
2005-08-26 04:54:00,198.539,198.543,198.479,198.543,62700001.0
2005-08-26 04:55:00,198.538,198.538,198.497,198.508,17200000.0
2005-08-26 04:56:00,198.532,198.56,198.504,198.515,36000000.0
2005-08-26 04:57:00,198.589,198.589,198.493,198.498,29500000.0
2005-08-26 04:58:00,198.486,198.559,198.486,198.545,38600000.0
2005-08-26 04:59:00,198.499,198.545,198.499,198.538,61200001.0
2005-08-26 05:00:00,198.538,198.558,198.515,198.551,63799999.0
2005-08-26 05:01:00,198.508,198.555,198.477,198.537,63700000.0
2005-08-26 05:02:00,198.542,198.547,198.48,198.523,48300000.0
2005-08-26 05:03:00,198.547,198.551,198.517,198.537,19800000.0
2005-08-26 05:04:00,198.505,198.55,198.494,198.55,34000000.0
2005-08-26 05:05:00,198.531,198.551,198.468,198.551,42000000.0
2005-08-26 05:06:00,198.531,198.547,198.491,198.512,66300000.0
2005-08-26 05:07:00,198.493,198.543,198.491,198.513,38000000.0
2005-08-26 05:08:00,198.513,198.556,198.513,198.52,70800000.0
2005-08-26 05:09:00,198.536,198.551,198.506,198.522,48300000.0
2005-08-26 05:10:00,198.558,198.558,198.492,198.516,34100000.0
2005-08-26 05:11:00,198.515,198.532,198.501,198.515,97500001.0
2005-08-26 05:12:00,198.532,198.532,198.478,198.478,45700000.0
2005-08-26 05:13:00,198.477,198.518,198.477,198.495,24900000.0
2005-08-26 05:14:00,198.472,198.523,198.446,198.523,73100000.0
2005-08-26 05:15:00,198.48,198.501,198.436,198.436,40400000.0
2005-08-26 05:16:00,198.474,198.475,198.422,198.455,35900000.0
2005-08-26 05:17:00,198.46,198.46,198.395,198.448,36800000.0
2005-08-26 05:18:00,198.467,198.486,198.433,198.486,42799999.0
2005-08-26 05:19:00,198.509,198.569,198.474,198.474,84399998.0
2005-08-26 05:20:00,198.487,198.487,198.404,198.404,24300000.0
2005-08-26 05:21:00,198.398,198.423,198.393,198.393,41200000.0
2005-08-26 05:22:00,198.407,198.417,198.386,198.397,27600000.0
2005-08-26 05:23:00,198.406,198.436,198.393,198.425,49700000.0
2005-08-26 05:24:00,198.426,198.426,198.347,198.394,68600000.0
2005-08-26 05:25:00,198.392,198.408,198.385,198.397,55400000.0
2005-08-26 05:26:00,198.4,198.412,198.368,198.368,45100000.0
2005-08-26 05:27:00,198.37,198.404,198.37,198.404,30900000.0
2005-08-26 05:28:00,198.415,198.451,198.415,198.432,41200000.0
2005-08-26 05:29:00,198.453,198.485,198.453,198.469,31200000.0
2005-08-26 05:30:00,198.5,198.507,198.436,198.469,19500000.0
2005-08-26 05:31:00,198.49,198.502,198.436,198.499,47600000.0
2005-08-26 05:32:00,198.538,198.548,198.492,198.492,39400000.0
2005-08-26 05:33:00,198.481,198.508,198.463,198.508,18700000.0
2005-08-26 05:34:00,198.523,198.529,198.489,198.502,67300000.0
2005-08-26 05:35:00,198.483,198.504,198.434,198.434,76499999.0
2005-08-26 05:36:00,198.392,198.427,198.369,198.409,51699999.0
2005-08-26 05:37:00,198.447,198.455,198.423,198.435,46700000.0
2005-08-26 05:38:00,198.438,198.438,198.382,198.413,27400000.0
2005-08-26 05:39:00,198.394,198.401,198.333,198.333,18800000.0
2005-08-26 05:40:00,198.357,198.368,198.293,198.368,47900000.0
2005-08-26 05:41:00,198.379,198.406,198.329,198.406,24100000.0
2005-08-26 05:42:00,198.401,198.415,198.368,198.414,41600000.0
2005-08-26 05:43:00,198.351,198.408,198.336,198.408,46500000.0
2005-08-26 05:44:00,198.384,198.386,198.349,198.385,40099999.0
2005-08-26 05:45:00,198.396,198.396,198.316,198.374,57100000.0
2005-08-26 05:46:00,198.36,198.385,198.326,198.385,51800000.0
2005-08-26 05:47:00,198.392,198.402,198.374,198.395,66900000.0
2005-08-26 05:48:00,198.378,198.402,198.362,198.402,58400000.0
2005-08-26 05:49:00,198.39,198.428,198.366,198.428,20600000.0
2005-08-26 05:50:00,198.403,198.403,198.306,198.388,50900000.0
2005-08-26 05:51:00,198.367,198.367,198.307,198.307,22000000.0
2005-08-26 05:52:00,198.34,198.345,198.303,198.317,53200000.0
2005-08-26 05:53:00,198.294,198.344,198.287,198.344,37400000.0
2005-08-26 05:54:00,198.316,198.336,198.297,198.315,72400000.0
2005-08-26 05:55:00,198.335,198.371,198.33,198.331,61300000.0
2005-08-26 05:56:00,198.361,198.373,198.35,198.364,78600001.0
2005-08-26 05:57:00,198.37,198.37,198.325,198.339,68500000.0
2005-08-26 05:58:00,198.342,198.342,198.317,198.328,55100000.0
2005-08-26 05:59:00,198.325,198.343,198.29,198.29,41700000.0
2005-08-26 06:00:00,198.316,198.334,198.306,198.322,69200000.0
2005-08-26 06:01:00,198.339,198.339,198.308,198.327,27400000.0
2005-08-26 06:02:00,198.323,198.332,198.286,198.332,96000000.0
2005-08-26 06:03:00,198.332,198.34,198.269,198.307,31600000.0
2005-08-26 06:04:00,198.327,198.338,198.31,198.313,97800001.0
2005-08-26 06:05:00,198.32,198.321,198.268,198.321,32500000.0
2005-08-26 06:06:00,198.326,198.334,198.305,198.323,66500000.0
2005-08-26 06:07:00,198.345,198.348,198.267,198.301,43599999.0
2005-08-26 06:08:00,198.285,198.337,198.28,198.337,34800000.0
2005-08-26 06:09:00,198.324,198.358,198.3,198.346,43500000.0
2005-08-26 06:10:00,198.345,198.367,198.337,198.356,87799999.0
2005-08-26 06:11:00,198.362,198.385,198.335,198.375,31900000.0
2005-08-26 06:12:00,198.37,198.401,198.333,198.379,34300000.0
2005-08-26 06:13:00,198.372,198.404,198.372,198.402,43300000.0
2005-08-26 06:14:00,198.393,198.407,198.37,198.398,72900000.0
2005-08-26 06:15:00,198.361,198.389,198.349,198.365,55900000.0
2005-08-26 06:16:00,198.348,198.421,198.348,198.421,41600000.0
2005-08-26 06:17:00,198.398,198.398,198.378,198.388,39300000.0
2005-08-26 06:18:00,198.357,198.385,198.33,198.385,32600000.0
2005-08-26 06:19:00,198.414,198.414,198.366,198.366,60500000.0
2005-08-26 06:20:00,198.385,198.385,198.339,198.382,61900000.0
2005-08-26 06:21:00,198.42,198.42,198.349,198.349,48300000.0
2005-08-26 06:22:00,198.338,198.361,198.308,198.361,11700000.0
2005-08-26 06:23:00,198.41,198.413,198.37,198.402,58399999.0
2005-08-26 06:24:00,198.367,198.37,198.345,198.37,42300000.0
2005-08-26 06:25:00,198.365,198.391,198.36,198.371,29300000.0
2005-08-26 06:26:00,198.387,198.42,198.385,198.42,39800000.0
2005-08-26 06:27:00,198.379,198.425,198.365,198.425,68699999.0
2005-08-26 06:28:00,198.399,198.423,198.396,198.423,53200000.0
2005-08-26 06:29:00,198.411,198.419,198.383,198.419,68000000.0
2005-08-26 06:30:00,198.404,198.409,198.392,198.394,66000000.0
2005-08-26 06:31:00,198.411,198.446,198.397,198.428,35100000.0
2005-08-26 06:32:00,198.386,198.427,198.373,198.404,81499999.0
2005-08-26 06:33:00,198.426,198.434,198.388,198.409,27500000.0
2005-08-26 06:34:00,198.412,198.431,198.404,198.425,32000000.0
2005-08-26 06:35:00,198.408,198.414,198.395,198.395,104599999.0
2005-08-26 06:36:00,198.398,198.458,198.393,198.458,46700000.0
2005-08-26 06:37:00,198.462,198.466,198.342,198.342,59200000.0
2005-08-26 06:38:00,198.4,198.42,198.358,198.418,28800000.0
2005-08-26 06:39:00,198.391,198.412,198.385,198.412,32400000.0
2005-08-26 06:40:00,198.385,198.429,198.383,198.425,57000001.0
2005-08-26 06:41:00,198.452,198.474,198.419,198.433,31500000.0
2005-08-26 06:42:00,198.435,198.457,198.42,198.435,87600001.0
2005-08-26 06:43:00,198.403,198.434,198.375,198.407,72500001.0
2005-08-26 06:44:00,198.415,198.44,198.401,198.432,82000000.0
2005-08-26 06:45:00,198.433,198.433,198.397,198.421,43199999.0
2005-08-26 06:46:00,198.419,198.459,198.412,198.455,56400000.0
2005-08-26 06:47:00,198.43,198.465,198.41,198.465,33100000.0
2005-08-26 06:48:00,198.48,198.511,198.456,198.511,66400001.0
2005-08-26 06:49:00,198.466,198.545,198.466,198.545,88899999.0
2005-08-26 06:50:00,198.51,198.561,198.489,198.561,27500000.0
2005-08-26 06:51:00,198.618,198.618,198.555,198.558,50700000.0
2005-08-26 06:52:00,198.543,198.543,198.488,198.488,62400000.0
2005-08-26 06:53:00,198.441,198.502,198.433,198.502,62400000.0
2005-08-26 06:54:00,198.486,198.497,198.433,198.476,28400000.0
2005-08-26 06:55:00,198.462,198.509,198.434,198.509,44100000.0
2005-08-26 06:56:00,198.485,198.524,198.449,198.524,52499999.0
2005-08-26 06:57:00,198.549,198.552,198.507,198.522,13700000.0
2005-08-26 06:58:00,198.508,198.517,198.452,198.452,27200000.0
2005-08-26 06:59:00,198.444,198.446,198.375,198.431,32900000.0
2005-08-26 07:00:00,198.436,198.465,198.427,198.444,17700000.0
2005-08-26 07:01:00,198.436,198.451,198.435,198.435,45900001.0
2005-08-26 07:02:00,198.421,198.466,198.411,198.459,55700000.0
2005-08-26 07:03:00,198.487,198.487,198.436,198.449,46600000.0
2005-08-26 07:04:00,198.468,198.507,198.425,198.433,34300000.0
2005-08-26 07:05:00,198.434,198.467,198.433,198.467,112200000.0
2005-08-26 07:06:00,198.418,198.476,198.409,198.458,73000001.0
2005-08-26 07:07:00,198.457,198.457,198.422,198.436,39600000.0
2005-08-26 07:08:00,198.455,198.455,198.444,198.445,39200001.0
2005-08-26 07:09:00,198.47,198.47,198.434,198.449,42100000.0
2005-08-26 07:10:00,198.47,198.479,198.437,198.453,66499999.0
2005-08-26 07:11:00,198.457,198.476,198.426,198.426,30600000.0
2005-08-26 07:12:00,198.464,198.48,198.423,198.48,56499999.0
2005-08-26 07:13:00,198.466,198.472,198.416,198.455,82800000.0
2005-08-26 07:14:00,198.462,198.474,198.448,198.465,80100000.0
2005-08-26 07:15:00,198.446,198.464,198.432,198.437,102100002.0
2005-08-26 07:16:00,198.489,198.493,198.451,198.451,23100000.0
2005-08-26 07:17:00,198.448,198.496,198.448,198.477,55700000.0
2005-08-26 07:18:00,198.472,198.472,198.409,198.415,50599999.0
2005-08-26 07:19:00,198.408,198.414,198.361,198.411,55600000.0
2005-08-26 07:20:00,198.407,198.416,198.393,198.416,70800000.0
2005-08-26 07:21:00,198.398,198.439,198.396,198.428,42300000.0
2005-08-26 07:22:00,198.422,198.423,198.381,198.39,66600001.0
2005-08-26 07:23:00,198.435,198.435,198.391,198.399,58000000.0
2005-08-26 07:24:00,198.422,198.422,198.395,198.407,36500000.0
2005-08-26 07:25:00,198.402,198.416,198.399,198.416,70600000.0
2005-08-26 07:26:00,198.393,198.423,198.383,198.4,23400000.0
2005-08-26 07:27:00,198.401,198.434,198.398,198.422,22700000.0
2005-08-26 07:28:00,198.393,198.404,198.361,198.371,62300000.0
2005-08-26 07:29:00,198.38,198.395,198.355,198.387,36600000.0
2005-08-26 07:30:00,198.396,198.41,198.381,198.397,66500001.0
2005-08-26 07:31:00,198.4,198.411,198.395,198.405,79900000.0
2005-08-26 07:32:00,198.429,198.435,198.407,198.428,20800000.0
2005-08-26 07:33:00,198.387,198.425,198.357,198.422,50200000.0
2005-08-26 07:34:00,198.399,198.411,198.38,198.383,63700000.0
2005-08-26 07:35:00,198.399,198.399,198.356,198.371,41200000.0
2005-08-26 07:36:00,198.399,198.399,198.359,198.36,55399999.0
2005-08-26 07:37:00,198.354,198.375,198.347,198.354,92700001.0
2005-08-26 07:38:00,198.365,198.38,198.353,198.365,49500000.0
2005-08-26 07:39:00,198.382,198.382,198.297,198.35,76899998.0
2005-08-26 07:40:00,198.395,198.431,198.395,198.431,64500000.0
2005-08-26 07:41:00,198.425,198.441,198.406,198.406,56200000.0
2005-08-26 07:42:00,198.402,198.428,198.402,198.427,22300000.0
2005-08-26 07:43:00,198.436,198.443,198.416,198.44,43400001.0
2005-08-26 07:44:00,198.416,198.416,198.376,198.397,52200001.0
2005-08-26 07:45:00,198.417,198.438,198.405,198.431,72500001.0
2005-08-26 07:46:00,198.448,198.448,198.396,198.409,43600000.0
2005-08-26 07:47:00,198.446,198.453,198.418,198.428,74300000.0
2005-08-26 07:48:00,198.384,198.424,198.384,198.42,44200000.0
2005-08-26 07:49:00,198.427,198.455,198.425,198.425,34900000.0
2005-08-26 07:50:00,198.4,198.418,198.383,198.403,65200000.0
2005-08-26 07:51:00,198.409,198.427,198.376,198.409,48700001.0
2005-08-26 07:52:00,198.401,198.416,198.377,198.396,39400000.0
2005-08-26 07:53:00,198.389,198.419,198.389,198.419,90499999.0
2005-08-26 07:54:00,198.428,198.428,198.4,198.415,52600000.0
2005-08-26 07:55:00,198.38,198.409,198.38,198.395,71800000.0
2005-08-26 07:56:00,198.39,198.412,198.328,198.412,37600000.0
2005-08-26 07:57:00,198.447,198.466,198.424,198.443,52600000.0
2005-08-26 07:58:00,198.437,198.457,198.427,198.454,53500000.0
2005-08-26 07:59:00,198.433,198.445,198.433,198.44,24100000.0
2005-08-26 08:00:00,198.442,198.452,198.433,198.452,35900000.0
2005-08-26 08:01:00,198.441,198.464,198.422,198.464,58600000.0
2005-08-26 08:02:00,198.488,198.488,198.427,198.427,53300000.0
2005-08-26 08:03:00,198.414,198.453,198.412,198.453,70500000.0
2005-08-26 08:04:00,198.438,198.455,198.379,198.384,48100000.0
2005-08-26 08:05:00,198.394,198.424,198.394,198.403,65700000.0
2005-08-26 08:06:00,198.398,198.438,198.388,198.438,63600001.0
2005-08-26 08:07:00,198.4,198.417,198.379,198.411,45200000.0
2005-08-26 08:08:00,198.405,198.431,198.383,198.403,47300000.0
2005-08-26 08:09:00,198.43,198.435,198.396,198.412,40900000.0
2005-08-26 08:10:00,198.458,198.459,198.421,198.425,38600000.0
2005-08-26 08:11:00,198.436,198.452,198.422,198.448,48300000.0
2005-08-26 08:12:00,198.434,198.452,198.426,198.452,58800000.0
2005-08-26 08:13:00,198.471,198.474,198.419,198.44,34700000.0
2005-08-26 08:14:00,198.428,198.465,198.41,198.465,24700000.0
2005-08-26 08:15:00,198.491,198.496,198.466,198.477,46700000.0
2005-08-26 08:16:00,198.502,198.502,198.448,198.452,48100000.0
2005-08-26 08:17:00,198.468,198.468,198.437,198.453,74600000.0
2005-08-26 08:18:00,198.453,198.462,198.414,198.445,75099999.0
2005-08-26 08:19:00,198.452,198.452,198.427,198.43,46700001.0
2005-08-26 08:20:00,198.461,198.498,198.452,198.494,61600001.0
2005-08-26 08:21:00,198.475,198.499,198.442,198.442,57800000.0
2005-08-26 08:22:00,198.508,198.509,198.471,198.495,29100000.0
2005-08-26 08:23:00,198.507,198.507,198.438,198.486,77000000.0
2005-08-26 08:24:00,198.496,198.496,198.41,198.444,36100000.0
2005-08-26 08:25:00,198.462,198.498,198.462,198.489,26500000.0
2005-08-26 08:26:00,198.5,198.514,198.456,198.48,81899999.0
2005-08-26 08:27:00,198.486,198.505,198.477,198.49,54400000.0
2005-08-26 08:28:00,198.491,198.493,198.47,198.484,64699999.0
2005-08-26 08:29:00,198.483,198.492,198.456,198.48,84500002.0
2005-08-26 08:30:00,198.478,198.512,198.472,198.503,53400000.0
2005-08-26 08:31:00,198.519,198.519,198.484,198.484,22000000.0
2005-08-26 08:32:00,198.485,198.49,198.468,198.486,48699999.0
2005-08-26 08:33:00,198.468,198.468,198.406,198.413,83000000.0
2005-08-26 08:34:00,198.455,198.455,198.373,198.442,79000000.0
2005-08-26 08:35:00,198.403,198.471,198.402,198.471,66900000.0
2005-08-26 08:36:00,198.468,198.479,198.427,198.456,80300003.0
2005-08-26 08:37:00,198.469,198.513,198.469,198.513,46199999.0
2005-08-26 08:38:00,198.498,198.502,198.468,198.492,83299998.0
2005-08-26 08:39:00,198.474,198.505,198.473,198.487,76500001.0
2005-08-26 08:40:00,198.482,198.482,198.45,198.478,27600000.0
2005-08-26 08:41:00,198.466,198.485,198.462,198.473,58800000.0
2005-08-26 08:42:00,198.478,198.485,198.448,198.452,157500000.0
2005-08-26 08:43:00,198.465,198.479,198.445,198.454,41200000.0
2005-08-26 08:44:00,198.473,198.486,198.412,198.486,86400000.0
2005-08-26 08:45:00,198.483,198.483,198.439,198.448,70099999.0
2005-08-26 08:46:00,198.475,198.524,198.471,198.524,30500000.0
2005-08-26 08:47:00,198.475,198.521,198.46,198.521,69400000.0
2005-08-26 08:48:00,198.503,198.547,198.48,198.547,34200000.0
2005-08-26 08:49:00,198.539,198.57,198.532,198.567,54499999.0
2005-08-26 08:50:00,198.556,198.556,198.52,198.553,43900000.0
2005-08-26 08:51:00,198.546,198.547,198.524,198.536,61600000.0
2005-08-26 08:52:00,198.521,198.565,198.521,198.565,59000000.0
2005-08-26 08:53:00,198.547,198.568,198.536,198.568,55600000.0
2005-08-26 08:54:00,198.53,198.57,198.516,198.564,23100000.0
2005-08-26 08:55:00,198.557,198.582,198.537,198.582,34300000.0
2005-08-26 08:56:00,198.569,198.584,198.554,198.584,34100000.0
2005-08-26 08:57:00,198.573,198.573,198.554,198.561,27100000.0
2005-08-26 08:58:00,198.567,198.573,198.542,198.553,40000000.0
2005-08-26 08:59:00,198.568,198.593,198.54,198.593,42900000.0
2005-08-26 09:00:00,198.577,198.607,198.564,198.579,71000000.0
2005-08-26 09:01:00,198.611,198.631,198.611,198.623,69800000.0
2005-08-26 09:02:00,198.629,198.629,198.574,198.608,33100000.0
2005-08-26 09:03:00,198.612,198.612,198.56,198.563,46500000.0
2005-08-26 09:04:00,198.57,198.57,198.504,198.543,43000001.0
2005-08-26 09:05:00,198.567,198.568,198.514,198.53,50300000.0
2005-08-26 09:06:00,198.513,198.549,198.501,198.549,72600001.0
2005-08-26 09:07:00,198.519,198.541,198.505,198.509,34700000.0
2005-08-26 09:08:00,198.503,198.505,198.472,198.472,33700000.0
2005-08-26 09:09:00,198.495,198.502,198.408,198.408,48900000.0
2005-08-26 09:10:00,198.443,198.46,198.431,198.446,37100001.0
2005-08-26 09:11:00,198.498,198.5,198.47,198.486,78000000.0
2005-08-26 09:12:00,198.495,198.499,198.433,198.48,53500000.0
2005-08-26 09:13:00,198.485,198.485,198.403,198.413,42299999.0
2005-08-26 09:14:00,198.486,198.486,198.465,198.472,33900000.0
2005-08-26 09:15:00,198.448,198.47,198.446,198.456,53099999.0
2005-08-26 09:16:00,198.405,198.405,198.316,198.348,25500000.0
2005-08-26 09:17:00,198.395,198.416,198.373,198.373,40000000.0
2005-08-26 09:18:00,198.371,198.385,198.337,198.345,43100000.0
2005-08-26 09:19:00,198.326,198.355,198.322,198.348,56700000.0
2005-08-26 09:20:00,198.336,198.336,198.311,198.311,24900000.0
2005-08-26 09:21:00,198.302,198.322,198.281,198.281,33300000.0
2005-08-26 09:22:00,198.258,198.283,198.239,198.283,55300000.0
2005-08-26 09:23:00,198.355,198.355,198.298,198.327,54300000.0
2005-08-26 09:24:00,198.301,198.302,198.239,198.239,74300000.0
2005-08-26 09:25:00,198.245,198.288,198.227,198.257,38100000.0
2005-08-26 09:26:00,198.301,198.364,198.301,198.349,63400000.0
2005-08-26 09:27:00,198.329,198.356,198.322,198.345,71099999.0
2005-08-26 09:28:00,198.336,198.432,198.316,198.432,58800000.0
2005-08-26 09:29:00,198.453,198.472,198.375,198.405,50800000.0
2005-08-26 09:30:00,198.417,198.419,198.34,198.34,44700000.0
2005-08-26 09:31:00,198.31,198.32,198.286,198.32,29200000.0
2005-08-26 09:32:00,198.304,198.341,198.291,198.308,37700000.0
2005-08-26 09:33:00,198.267,198.267,198.196,198.208,23200000.0
2005-08-26 09:34:00,198.219,198.223,198.165,198.191,42700000.0
2005-08-26 09:35:00,198.152,198.164,198.126,198.146,70200000.0
2005-08-26 09:36:00,198.12,198.135,198.067,198.111,48600000.0
2005-08-26 09:37:00,198.098,198.098,198.049,198.062,66600001.0
2005-08-26 09:38:00,198.039,198.058,198.016,198.02,24000000.0
2005-08-26 09:39:00,198.043,198.085,198.035,198.077,33100000.0
2005-08-26 09:40:00,198.096,198.163,198.092,198.16,60999999.0
2005-08-26 09:41:00,198.157,198.17,198.121,198.133,21700000.0
2005-08-26 09:42:00,198.152,198.163,198.088,198.11,64900000.0
2005-08-26 09:43:00,198.105,198.105,198.072,198.097,33300000.0
2005-08-26 09:44:00,198.066,198.109,198.066,198.109,43800000.0
2005-08-26 09:45:00,198.121,198.121,198.073,198.08,51800001.0
2005-08-26 09:46:00,198.066,198.089,198.051,198.055,71400000.0
2005-08-26 09:47:00,198.067,198.067,198.018,198.05,12300000.0
2005-08-26 09:48:00,198.036,198.055,198.018,198.042,35000000.0
2005-08-26 09:49:00,198.038,198.065,197.982,197.982,46499999.0
2005-08-26 09:50:00,197.962,198.035,197.962,198.005,48700000.0
2005-08-26 09:51:00,198.018,198.097,198.002,198.091,28200000.0
2005-08-26 09:52:00,198.097,198.097,198.033,198.036,52500000.0
2005-08-26 09:53:00,198.07,198.07,198.015,198.037,90600000.0
2005-08-26 09:54:00,198.088,198.155,198.088,198.13,38900000.0
2005-08-26 09:55:00,198.217,198.386,198.217,198.315,39000000.0
2005-08-26 09:56:00,198.301,198.301,198.164,198.164,38000000.0
2005-08-26 09:57:00,198.12,198.139,198.092,198.139,39300000.0
2005-08-26 09:58:00,198.131,198.155,198.106,198.155,57800000.0
2005-08-26 09:59:00,198.176,198.184,198.109,198.125,22100000.0
2005-08-26 10:00:00,198.155,198.175,198.125,198.173,63800000.0
2005-08-26 10:01:00,198.187,198.203,198.166,198.185,60400000.0
2005-08-26 10:02:00,198.217,198.218,198.158,198.187,68700000.0
2005-08-26 10:03:00,198.177,198.193,198.172,198.175,38800000.0
2005-08-26 10:04:00,198.144,198.156,198.069,198.076,36800000.0
2005-08-26 10:05:00,198.102,198.108,198.071,198.097,54600000.0
2005-08-26 10:06:00,198.122,198.131,198.092,198.092,33900000.0
2005-08-26 10:07:00,198.093,198.098,198.005,198.005,47700000.0
2005-08-26 10:08:00,197.947,197.977,197.899,197.899,38400000.0
2005-08-26 10:09:00,197.87,197.873,197.819,197.819,53100000.0
2005-08-26 10:10:00,197.839,197.921,197.824,197.921,49200000.0
2005-08-26 10:11:00,197.936,197.968,197.908,197.931,30500000.0
2005-08-26 10:12:00,197.928,197.941,197.885,197.937,40500000.0
2005-08-26 10:13:00,197.911,197.945,197.906,197.906,40700000.0
2005-08-26 10:14:00,197.905,197.918,197.886,197.891,45200000.0
2005-08-26 10:15:00,197.906,197.939,197.892,197.897,61899999.0
2005-08-26 10:16:00,197.912,197.92,197.891,197.891,58000000.0
2005-08-26 10:17:00,197.903,197.943,197.903,197.925,47400000.0
2005-08-26 10:18:00,197.916,197.933,197.867,197.867,62000000.0
2005-08-26 10:19:00,197.817,197.83,197.765,197.765,68000000.0
2005-08-26 10:20:00,197.714,197.737,197.634,197.659,64900001.0
2005-08-26 10:21:00,197.635,197.677,197.635,197.664,35100000.0
2005-08-26 10:22:00,197.692,197.703,197.664,197.67,30600000.0
2005-08-26 10:23:00,197.701,197.754,197.699,197.754,77900000.0
2005-08-26 10:24:00,197.76,197.772,197.686,197.707,43500000.0
2005-08-26 10:25:00,197.725,197.77,197.725,197.747,28700000.0
2005-08-26 10:26:00,197.758,197.791,197.729,197.791,43700000.0
2005-08-26 10:27:00,197.774,197.785,197.704,197.704,62900001.0
2005-08-26 10:28:00,197.694,197.779,197.687,197.779,36700000.0
2005-08-26 10:29:00,197.808,197.818,197.781,197.79,68500000.0
2005-08-26 10:30:00,197.798,197.84,197.798,197.84,65400000.0
2005-08-26 10:31:00,197.872,197.936,197.872,197.907,20400000.0
2005-08-26 10:32:00,197.907,197.916,197.854,197.854,37100000.0
2005-08-26 10:33:00,197.855,197.936,197.851,197.934,45600000.0
2005-08-26 10:34:00,197.925,197.925,197.91,197.924,15300000.0
2005-08-26 10:35:00,197.939,197.943,197.883,197.883,42699999.0
2005-08-26 10:36:00,197.908,197.945,197.894,197.945,114900000.0
2005-08-26 10:37:00,197.958,197.968,197.948,197.956,22600000.0
2005-08-26 10:38:00,197.963,197.963,197.926,197.928,65500000.0
2005-08-26 10:39:00,197.944,197.966,197.92,197.92,39900000.0
2005-08-26 10:40:00,197.883,197.909,197.871,197.892,52100000.0
2005-08-26 10:41:00,197.887,197.889,197.851,197.851,39400000.0
2005-08-26 10:42:00,197.839,197.849,197.821,197.849,34000000.0
2005-08-26 10:43:00,197.841,197.865,197.825,197.825,77600000.0
2005-08-26 10:44:00,197.83,197.873,197.823,197.842,49200000.0
2005-08-26 10:45:00,197.889,197.898,197.86,197.898,41000001.0
2005-08-26 10:46:00,197.874,197.894,197.84,197.84,56300000.0
2005-08-26 10:47:00,197.828,197.853,197.811,197.822,108100001.0
2005-08-26 10:48:00,197.813,197.813,197.718,197.721,21300000.0
2005-08-26 10:49:00,197.713,197.775,197.699,197.743,69400001.0
2005-08-26 10:50:00,197.759,197.771,197.706,197.751,49100000.0
2005-08-26 10:51:00,197.729,197.782,197.723,197.76,28300000.0
2005-08-26 10:52:00,197.775,197.831,197.775,197.823,58200000.0
2005-08-26 10:53:00,197.86,197.921,197.841,197.921,76300000.0
2005-08-26 10:54:00,197.952,197.961,197.918,197.918,16600000.0
2005-08-26 10:55:00,197.914,197.918,197.875,197.886,57700001.0
2005-08-26 10:56:00,197.905,197.947,197.905,197.93,32200000.0
2005-08-26 10:57:00,197.909,197.946,197.857,197.946,31600000.0
2005-08-26 10:58:00,197.969,197.995,197.969,197.986,23100000.0
2005-08-26 10:59:00,197.965,197.987,197.95,197.973,38300000.0
2005-08-26 11:00:00,197.983,198.01,197.976,197.983,45200000.0
2005-08-26 11:01:00,197.987,197.987,197.879,197.879,43600000.0
2005-08-26 11:02:00,197.902,197.903,197.868,197.875,33400000.0
2005-08-26 11:03:00,197.887,197.923,197.887,197.904,21800000.0
2005-08-26 11:04:00,197.934,197.98,197.934,197.98,51600000.0
2005-08-26 11:05:00,197.978,198.028,197.974,198.028,60499999.0
2005-08-26 11:06:00,198.056,198.09,198.04,198.09,49400000.0
2005-08-26 11:07:00,198.059,198.059,198.001,198.001,36100000.0
2005-08-26 11:08:00,198.014,198.014,197.985,198.002,60100000.0
2005-08-26 11:09:00,197.996,198.029,197.987,198.017,74000000.0
2005-08-26 11:10:00,198.015,198.025,198.005,198.005,33600000.0
2005-08-26 11:11:00,198.026,198.029,197.982,198.018,68000001.0
2005-08-26 11:12:00,198.042,198.051,198.005,198.051,69400001.0
2005-08-26 11:13:00,198.052,198.066,198.039,198.039,44000000.0
2005-08-26 11:14:00,198.042,198.042,197.978,198.021,48500000.0
2005-08-26 11:15:00,198.038,198.075,198.038,198.053,46400000.0
2005-08-26 11:16:00,198.069,198.082,198.046,198.082,31300000.0
2005-08-26 11:17:00,198.081,198.082,198.022,198.082,64100000.0
2005-08-26 11:18:00,198.06,198.082,198.043,198.077,81900000.0
2005-08-26 11:19:00,198.119,198.127,198.064,198.106,66900000.0
2005-08-26 11:20:00,198.132,198.148,198.113,198.122,52500000.0
2005-08-26 11:21:00,198.182,198.182,198.115,198.16,58499999.0
2005-08-26 11:22:00,198.161,198.161,198.128,198.153,40600000.0
2005-08-26 11:23:00,198.141,198.141,198.127,198.127,69900001.0
2005-08-26 11:24:00,198.152,198.156,198.114,198.128,70100000.0
2005-08-26 11:25:00,198.127,198.134,198.072,198.072,52000000.0
2005-08-26 11:26:00,198.104,198.127,198.1,198.105,38900000.0
2005-08-26 11:27:00,198.085,198.099,198.073,198.077,55300000.0
2005-08-26 11:28:00,198.078,198.078,198.003,198.008,28700000.0
2005-08-26 11:29:00,198.036,198.036,197.941,197.981,50300000.0
2005-08-26 11:30:00,198.004,198.004,197.934,197.942,48800000.0
2005-08-26 11:31:00,197.991,197.991,197.961,197.991,16700000.0
2005-08-26 11:32:00,197.984,198.017,197.975,198.005,70500001.0
2005-08-26 11:33:00,197.988,198.007,197.968,197.992,54900000.0
2005-08-26 11:34:00,197.983,198.025,197.959,198.025,43100000.0
2005-08-26 11:35:00,198.033,198.055,198.024,198.026,46100000.0
2005-08-26 11:36:00,198.061,198.107,198.06,198.107,35000000.0
2005-08-26 11:37:00,198.084,198.104,198.073,198.103,47000001.0
2005-08-26 11:38:00,198.085,198.118,198.077,198.111,28600000.0
2005-08-26 11:39:00,198.123,198.137,198.123,198.137,76800000.0
2005-08-26 11:40:00,198.128,198.136,198.101,198.124,60800000.0
2005-08-26 11:41:00,198.139,198.149,198.126,198.13,20400000.0
2005-08-26 11:42:00,198.126,198.126,198.073,198.076,87699999.0
2005-08-26 11:43:00,198.074,198.131,198.071,198.082,78300000.0
2005-08-26 11:44:00,198.11,198.116,198.079,198.098,55100001.0
2005-08-26 11:45:00,198.087,198.087,198.022,198.071,67900001.0
2005-08-26 11:46:00,198.094,198.098,198.045,198.095,69100000.0
2005-08-26 11:47:00,198.091,198.106,198.062,198.104,50900001.0
2005-08-26 11:48:00,198.117,198.137,198.117,198.132,31600000.0
2005-08-26 11:49:00,198.1,198.182,198.096,198.169,41900000.0
2005-08-26 11:50:00,198.132,198.132,198.068,198.098,23600000.0
2005-08-26 11:51:00,198.145,198.156,198.121,198.125,54700000.0
2005-08-26 11:52:00,198.106,198.125,198.082,198.108,42600000.0
2005-08-26 11:53:00,198.092,198.1,198.05,198.065,83700001.0
2005-08-26 11:54:00,198.087,198.087,198.031,198.05,55300000.0
2005-08-26 11:55:00,198.066,198.067,198.02,198.052,28300000.0
2005-08-26 11:56:00,198.008,198.045,197.995,198.037,44000000.0
2005-08-26 11:57:00,198.072,198.072,198.002,198.015,62100000.0
2005-08-26 11:58:00,197.97,197.987,197.947,197.962,38800000.0
2005-08-26 11:59:00,197.996,198.001,197.941,197.941,42200000.0
2005-08-26 12:00:00,197.952,197.955,197.926,197.955,34100000.0
2005-08-26 12:01:00,197.938,197.97,197.93,197.967,49300000.0
2005-08-26 12:02:00,197.948,197.986,197.948,197.957,59700000.0
2005-08-26 12:03:00,197.98,198.004,197.928,197.994,36000000.0
2005-08-26 12:04:00,197.99,197.99,197.927,197.986,64000000.0
2005-08-26 12:05:00,197.946,197.975,197.921,197.957,32700000.0
2005-08-26 12:06:00,197.964,197.974,197.958,197.961,29800000.0
2005-08-26 12:07:00,197.953,197.971,197.945,197.963,83400000.0
2005-08-26 12:08:00,197.964,197.969,197.935,197.935,14000000.0
2005-08-26 12:09:00,197.939,197.978,197.924,197.971,58600000.0
2005-08-26 12:10:00,198.004,198.037,198.004,198.022,51400000.0
2005-08-26 12:11:00,198.014,198.033,197.994,198.031,41100000.0
2005-08-26 12:12:00,198.019,198.034,197.999,198.034,79100000.0
2005-08-26 12:13:00,198.047,198.075,198.045,198.065,26400000.0
2005-08-26 12:14:00,198.056,198.069,197.993,198.069,47500000.0
2005-08-26 12:15:00,198.094,198.102,198.035,198.087,71699999.0
2005-08-26 12:16:00,198.111,198.111,198.076,198.09,66400000.0
2005-08-26 12:17:00,198.09,198.09,198.038,198.068,51100000.0
2005-08-26 12:18:00,198.073,198.073,198.058,198.058,50099999.0
2005-08-26 12:19:00,198.057,198.06,198.039,198.059,54299998.0
2005-08-26 12:20:00,198.03,198.053,198.016,198.05,70299998.0
2005-08-26 12:21:00,198.057,198.057,197.983,198.022,58100000.0
2005-08-26 12:22:00,198.02,198.052,198.017,198.041,64200001.0
2005-08-26 12:23:00,198.044,198.049,198.033,198.042,70500000.0
2005-08-26 12:24:00,198.023,198.048,198.023,198.038,46899999.0
2005-08-26 12:25:00,198.039,198.053,198.011,198.022,35400000.0
2005-08-26 12:26:00,198.019,198.035,197.967,197.967,22000000.0
2005-08-26 12:27:00,198.026,198.037,197.995,198.037,43800000.0
2005-08-26 12:28:00,198.067,198.067,198.017,198.017,18500000.0
2005-08-26 12:29:00,198.061,198.072,198.036,198.062,83300000.0
2005-08-26 12:30:00,198.031,198.064,198.031,198.064,42400000.0
2005-08-26 12:31:00,198.058,198.058,198.017,198.017,61700000.0
2005-08-26 12:32:00,197.989,198.023,197.934,198.023,35900000.0
2005-08-26 12:33:00,198.026,198.046,197.977,198.046,72400000.0
2005-08-26 12:34:00,198.028,198.028,197.962,198.006,26500000.0
2005-08-26 12:35:00,198.07,198.076,198.021,198.021,45499999.0
2005-08-26 12:36:00,197.979,198.024,197.974,198.019,58400000.0
2005-08-26 12:37:00,198.043,198.059,198.025,198.025,62200000.0
2005-08-26 12:38:00,197.996,198.035,197.991,198.019,54600000.0
2005-08-26 12:39:00,198.028,198.028,197.99,197.99,87500000.0
2005-08-26 12:40:00,197.98,198.023,197.954,198.015,34900000.0
2005-08-26 12:41:00,198.016,198.035,198.016,198.017,63100000.0
2005-08-26 12:42:00,198.022,198.022,197.984,197.984,44100000.0
2005-08-26 12:43:00,198.005,198.03,197.987,198.023,33600000.0
2005-08-26 12:44:00,197.985,198.022,197.984,198.012,38600000.0
2005-08-26 12:45:00,197.988,197.988,197.948,197.968,16800000.0
2005-08-26 12:46:00,197.979,197.988,197.955,197.969,51300000.0
2005-08-26 12:47:00,197.974,197.979,197.935,197.956,49200000.0
2005-08-26 12:48:00,197.989,198.011,197.972,198.002,56300001.0
2005-08-26 12:49:00,197.992,198.004,197.966,197.972,75600002.0
2005-08-26 12:50:00,197.972,197.981,197.944,197.967,53400000.0
2005-08-26 12:51:00,197.936,197.942,197.909,197.909,69400000.0
2005-08-26 12:52:00,197.896,197.896,197.853,197.853,47300000.0
2005-08-26 12:53:00,197.868,197.885,197.865,197.865,29600000.0
2005-08-26 12:54:00,197.916,197.916,197.853,197.875,24700000.0
2005-08-26 12:55:00,197.855,197.866,197.826,197.862,30400000.0
2005-08-26 12:56:00,197.848,197.849,197.839,197.846,66499999.0
2005-08-26 12:57:00,197.852,197.852,197.813,197.839,31100000.0
2005-08-26 12:58:00,197.835,197.835,197.783,197.79,60599999.0
2005-08-26 12:59:00,197.785,197.785,197.746,197.758,52800000.0
2005-08-26 13:00:00,197.771,197.803,197.771,197.79,76200000.0
2005-08-26 13:01:00,197.782,197.805,197.76,197.767,43300000.0
2005-08-26 13:02:00,197.783,197.802,197.777,197.783,62500000.0
2005-08-26 13:03:00,197.786,197.82,197.757,197.82,41600000.0
2005-08-26 13:04:00,197.826,197.958,197.806,197.958,32900000.0
2005-08-26 13:05:00,197.997,197.997,197.942,197.945,74800001.0
2005-08-26 13:06:00,197.959,197.98,197.938,197.98,39300000.0
2005-08-26 13:07:00,197.997,198.007,197.928,197.945,98200002.0
2005-08-26 13:08:00,197.942,197.962,197.91,197.925,36500000.0
2005-08-26 13:09:00,197.922,197.933,197.85,197.923,46200001.0
2005-08-26 13:10:00,197.937,197.937,197.915,197.921,26100000.0
2005-08-26 13:11:00,197.911,197.931,197.899,197.916,42900000.0
2005-08-26 13:12:00,197.908,197.912,197.813,197.897,31400000.0
2005-08-26 13:13:00,197.912,197.968,197.912,197.968,53300000.0
2005-08-26 13:14:00,197.95,197.969,197.913,197.931,69600000.0
2005-08-26 13:15:00,197.932,197.959,197.884,197.919,48300000.0
2005-08-26 13:16:00,197.959,197.959,197.888,197.941,46700001.0
2005-08-26 13:17:00,197.93,197.94,197.908,197.92,61100000.0
2005-08-26 13:18:00,197.954,197.954,197.902,197.947,58800001.0
2005-08-26 13:19:00,197.941,197.962,197.927,197.962,36000000.0
2005-08-26 13:20:00,197.986,197.987,197.935,197.975,74299998.0
2005-08-26 13:21:00,197.978,197.994,197.961,197.961,45300000.0
2005-08-26 13:22:00,197.944,197.964,197.913,197.94,56800000.0
2005-08-26 13:23:00,197.961,197.965,197.941,197.965,81700000.0
2005-08-26 13:24:00,197.951,197.962,197.927,197.96,41600000.0
2005-08-26 13:25:00,197.928,197.957,197.914,197.928,60700000.0
2005-08-26 13:26:00,197.952,197.952,197.872,197.913,54099999.0
2005-08-26 13:27:00,197.892,197.899,197.855,197.899,37300000.0
2005-08-26 13:28:00,197.884,197.902,197.866,197.902,55600000.0
2005-08-26 13:29:00,197.862,197.886,197.83,197.873,34300000.0
2005-08-26 13:30:00,197.881,197.881,197.848,197.848,36900000.0
2005-08-26 13:31:00,197.863,197.87,197.847,197.85,103300001.0
2005-08-26 13:32:00,197.851,197.863,197.789,197.827,60500000.0
2005-08-26 13:33:00,197.835,197.848,197.791,197.821,80400000.0
2005-08-26 13:34:00,197.784,197.805,197.761,197.805,28400000.0
2005-08-26 13:35:00,197.821,197.835,197.818,197.835,45200000.0
2005-08-26 13:36:00,197.84,197.852,197.825,197.846,40800000.0
2005-08-26 13:37:00,197.841,197.858,197.812,197.812,43300000.0
2005-08-26 13:38:00,197.828,197.838,197.814,197.836,49900000.0
2005-08-26 13:39:00,197.854,197.858,197.827,197.849,117800000.0
2005-08-26 13:40:00,197.855,197.863,197.839,197.862,77900000.0
2005-08-26 13:41:00,197.87,197.886,197.859,197.866,74900000.0
2005-08-26 13:42:00,197.858,197.888,197.842,197.888,47400000.0
2005-08-26 13:43:00,197.907,197.907,197.823,197.864,51400000.0
2005-08-26 13:44:00,197.872,197.886,197.857,197.886,60600000.0
2005-08-26 13:45:00,197.851,197.874,197.833,197.86,44300000.0
2005-08-26 13:46:00,197.876,197.899,197.87,197.87,31400000.0
2005-08-26 13:47:00,197.903,197.915,197.893,197.911,77500002.0
2005-08-26 13:48:00,197.932,197.942,197.866,197.899,67300000.0
2005-08-26 13:49:00,197.908,197.935,197.897,197.921,39500000.0
2005-08-26 13:50:00,197.91,197.916,197.891,197.891,38300000.0
2005-08-26 13:51:00,197.868,197.891,197.84,197.84,64900000.0
2005-08-26 13:52:00,197.847,197.87,197.817,197.87,45000000.0
2005-08-26 13:53:00,197.851,197.879,197.792,197.792,20500000.0
2005-08-26 13:54:00,197.838,197.867,197.824,197.864,43600000.0
2005-08-26 13:55:00,197.835,197.835,197.802,197.802,48500000.0
2005-08-26 13:56:00,197.772,197.776,197.716,197.773,44300000.0
2005-08-26 13:57:00,197.772,197.793,197.74,197.776,48400000.0
2005-08-26 13:58:00,197.772,197.773,197.709,197.734,47600000.0
2005-08-26 13:59:00,197.77,197.837,197.77,197.837,48900000.0
2005-08-26 14:00:00,197.817,197.837,197.774,197.815,64900002.0
2005-08-26 14:01:00,197.821,197.821,197.787,197.791,56000000.0
2005-08-26 14:02:00,197.787,197.798,197.755,197.778,53900000.0
2005-08-26 14:03:00,197.787,197.87,197.787,197.87,43000001.0
2005-08-26 14:04:00,197.832,197.832,197.701,197.755,46100000.0
2005-08-26 14:05:00,197.781,197.8,197.781,197.797,24900000.0
2005-08-26 14:06:00,197.765,197.773,197.706,197.758,36600000.0
2005-08-26 14:07:00,197.764,197.774,197.753,197.774,27100000.0
2005-08-26 14:08:00,197.784,197.793,197.754,197.775,45499999.0
2005-08-26 14:09:00,197.777,197.813,197.777,197.812,35000000.0
2005-08-26 14:10:00,197.815,197.821,197.804,197.821,50300001.0
2005-08-26 14:11:00,197.809,197.828,197.792,197.827,75600000.0
2005-08-26 14:12:00,197.814,197.862,197.814,197.862,29600000.0
2005-08-26 14:13:00,197.867,197.891,197.853,197.853,84100001.0
2005-08-26 14:14:00,197.844,197.844,197.8,197.835,50400001.0
2005-08-26 14:15:00,197.841,197.841,197.789,197.826,60600000.0
2005-08-26 14:16:00,197.83,197.838,197.774,197.834,48000001.0
2005-08-26 14:17:00,197.808,197.845,197.808,197.825,30800000.0
2005-08-26 14:18:00,197.819,197.848,197.819,197.833,40199999.0
2005-08-26 14:19:00,197.862,197.863,197.837,197.858,26500000.0
2005-08-26 14:20:00,197.858,197.878,197.841,197.848,66599999.0
2005-08-26 14:21:00,197.867,197.878,197.836,197.846,46900000.0
2005-08-26 14:22:00,197.831,197.872,197.831,197.85,50100000.0
2005-08-26 14:23:00,197.859,197.859,197.803,197.811,29400000.0
2005-08-26 14:24:00,197.813,197.813,197.775,197.789,53200000.0
2005-08-26 14:25:00,197.781,197.813,197.759,197.8,67700000.0
2005-08-26 14:26:00,197.784,197.824,197.773,197.796,70800000.0
2005-08-26 14:27:00,197.763,197.857,197.763,197.785,53500000.0
2005-08-26 14:28:00,197.809,197.818,197.807,197.807,28200000.0
2005-08-26 14:29:00,197.788,197.788,197.767,197.773,60800000.0
2005-08-26 14:30:00,197.751,197.766,197.735,197.735,59300000.0
2005-08-26 14:31:00,197.726,197.744,197.722,197.722,55700000.0
2005-08-26 14:32:00,197.739,197.753,197.733,197.748,10300000.0
2005-08-26 14:33:00,197.716,197.768,197.694,197.727,53200000.0
2005-08-26 14:34:00,197.757,197.775,197.749,197.759,69600000.0
2005-08-26 14:35:00,197.772,197.772,197.716,197.749,70000000.0
2005-08-26 14:36:00,197.746,197.787,197.714,197.782,41100000.0
2005-08-26 14:37:00,197.766,197.766,197.699,197.746,48600000.0
2005-08-26 14:38:00,197.758,197.801,197.721,197.801,44200000.0
2005-08-26 14:39:00,197.79,197.808,197.73,197.783,54400000.0
2005-08-26 14:40:00,197.803,197.809,197.789,197.79,48499999.0
2005-08-26 14:41:00,197.798,197.8,197.772,197.772,43700000.0
2005-08-26 14:42:00,197.752,197.752,197.684,197.684,72000001.0
2005-08-26 14:43:00,197.66,197.671,197.619,197.619,56700000.0
2005-08-26 14:44:00,197.662,197.684,197.65,197.65,59900000.0
2005-08-26 14:45:00,197.639,197.661,197.638,197.654,45800000.0
2005-08-26 14:46:00,197.666,197.679,197.655,197.655,53900000.0
2005-08-26 14:47:00,197.655,197.674,197.643,197.664,43600000.0
2005-08-26 14:48:00,197.652,197.652,197.63,197.652,27900000.0
2005-08-26 14:49:00,197.647,197.678,197.597,197.678,29000000.0
2005-08-26 14:50:00,197.688,197.688,197.658,197.674,55400000.0
2005-08-26 14:51:00,197.637,197.665,197.6,197.665,88300000.0
2005-08-26 14:52:00,197.67,197.68,197.645,197.66,40200000.0
2005-08-26 14:53:00,197.639,197.647,197.633,197.637,37000000.0
2005-08-26 14:54:00,197.617,197.647,197.581,197.647,42900000.0
2005-08-26 14:55:00,197.651,197.675,197.631,197.647,39200000.0
2005-08-26 14:56:00,197.669,197.678,197.644,197.668,47600000.0
2005-08-26 14:57:00,197.657,197.758,197.649,197.75,113999999.0
2005-08-26 14:58:00,197.753,197.763,197.735,197.757,60400000.0
2005-08-26 14:59:00,197.73,197.75,197.708,197.725,72100000.0
2005-08-26 15:00:00,197.72,197.738,197.669,197.733,35900000.0
2005-08-26 15:01:00,197.718,197.727,197.701,197.701,14100000.0
2005-08-26 15:02:00,197.675,197.712,197.659,197.705,65200000.0
2005-08-26 15:03:00,197.688,197.7,197.685,197.685,28100000.0
2005-08-26 15:04:00,197.671,197.698,197.654,197.687,24700000.0
2005-08-26 15:05:00,197.7,197.71,197.692,197.692,86000000.0
2005-08-26 15:06:00,197.704,197.713,197.686,197.694,61700000.0
2005-08-26 15:07:00,197.716,197.716,197.682,197.695,51900000.0
2005-08-26 15:08:00,197.725,197.729,197.696,197.702,51499999.0
2005-08-26 15:09:00,197.71,197.742,197.71,197.742,81700000.0
2005-08-26 15:10:00,197.712,197.735,197.692,197.728,24600000.0
2005-08-26 15:11:00,197.732,197.762,197.717,197.759,65400000.0
2005-08-26 15:12:00,197.779,197.779,197.747,197.754,44800000.0
2005-08-26 15:13:00,197.772,197.837,197.772,197.825,59300000.0
2005-08-26 15:14:00,197.84,197.875,197.84,197.875,38300000.0
2005-08-26 15:15:00,197.88,197.881,197.85,197.867,39000001.0
2005-08-26 15:16:00,197.868,197.87,197.841,197.87,57200000.0
2005-08-26 15:17:00,197.875,197.875,197.831,197.854,35000000.0
2005-08-26 15:18:00,197.847,197.856,197.84,197.845,37800000.0
2005-08-26 15:19:00,197.825,197.835,197.806,197.806,54000000.0
2005-08-26 15:20:00,197.808,197.849,197.807,197.849,45500000.0
2005-08-26 15:21:00,197.829,197.829,197.791,197.797,64600001.0
2005-08-26 15:22:00,197.809,197.824,197.804,197.804,65900000.0
2005-08-26 15:23:00,197.809,197.836,197.792,197.836,37900000.0
2005-08-26 15:24:00,197.853,197.861,197.839,197.858,46500000.0
2005-08-26 15:25:00,197.829,197.85,197.796,197.839,45700000.0
2005-08-26 15:26:00,197.864,197.864,197.793,197.82,58600000.0
2005-08-26 15:27:00,197.868,197.879,197.852,197.879,39900000.0
2005-08-26 15:28:00,197.839,197.939,197.839,197.939,45600000.0
2005-08-26 15:29:00,197.907,197.935,197.901,197.925,59000000.0
2005-08-26 15:30:00,197.93,197.948,197.909,197.948,56800000.0
2005-08-26 15:31:00,197.938,197.98,197.938,197.962,82100001.0
2005-08-26 15:32:00,197.972,197.977,197.931,197.94,59100001.0
2005-08-26 15:33:00,197.952,197.952,197.876,197.885,47100000.0
2005-08-26 15:34:00,197.878,197.917,197.878,197.915,50300000.0
2005-08-26 15:35:00,197.919,197.931,197.909,197.916,51000000.0
2005-08-26 15:36:00,197.923,197.923,197.861,197.886,51700000.0
2005-08-26 15:37:00,197.894,197.894,197.86,197.868,55999999.0
2005-08-26 15:38:00,197.868,197.868,197.847,197.851,46000000.0
2005-08-26 15:39:00,197.861,197.878,197.844,197.86,69700002.0
2005-08-26 15:40:00,197.872,197.886,197.791,197.857,65199999.0
2005-08-26 15:41:00,197.876,197.885,197.846,197.885,28700000.0
2005-08-26 15:42:00,197.883,197.883,197.827,197.842,32800000.0
2005-08-26 15:43:00,197.856,197.856,197.81,197.83,43699999.0
2005-08-26 15:44:00,197.841,197.863,197.83,197.848,73100000.0
2005-08-26 15:45:00,197.84,197.867,197.84,197.857,32400000.0
2005-08-26 15:46:00,197.885,197.895,197.849,197.894,82800000.0
2005-08-26 15:47:00,197.905,197.924,197.88,197.88,58300000.0
2005-08-26 15:48:00,197.878,197.881,197.855,197.877,68000000.0
2005-08-26 15:49:00,197.863,197.892,197.853,197.884,40000000.0
2005-08-26 15:50:00,197.874,197.875,197.821,197.854,32600000.0
2005-08-26 15:51:00,197.846,197.872,197.842,197.855,66300001.0
2005-08-26 15:52:00,197.875,197.875,197.86,197.862,44999999.0
2005-08-26 15:53:00,197.866,197.885,197.851,197.88,59700000.0
2005-08-26 15:54:00,197.887,197.891,197.87,197.883,58899999.0
2005-08-26 15:55:00,197.892,197.905,197.857,197.857,25900000.0
2005-08-26 15:56:00,197.897,197.9,197.875,197.877,58500001.0
2005-08-26 15:57:00,197.874,197.941,197.874,197.932,45000000.0
2005-08-26 15:58:00,197.92,197.927,197.866,197.87,58600000.0
2005-08-26 15:59:00,197.889,197.966,197.889,197.966,35100000.0
2005-08-26 16:00:00,197.935,197.95,197.92,197.928,42300000.0
2005-08-26 16:01:00,197.949,197.949,197.876,197.893,29400000.0
2005-08-26 16:02:00,197.893,197.919,197.866,197.911,82000001.0
2005-08-26 16:03:00,197.918,197.944,197.918,197.935,58600000.0
2005-08-26 16:04:00,197.978,197.978,197.938,197.945,69200001.0
2005-08-26 16:05:00,197.942,197.942,197.897,197.935,40400000.0
2005-08-26 16:06:00,197.956,197.978,197.948,197.954,28000000.0
2005-08-26 16:07:00,197.932,197.984,197.932,197.963,64500000.0
2005-08-26 16:08:00,197.954,197.974,197.935,197.957,37400000.0
2005-08-26 16:09:00,197.966,198.011,197.966,198.011,74399999.0
2005-08-26 16:10:00,198.019,198.019,197.985,197.998,51900001.0
2005-08-26 16:11:00,197.981,197.99,197.927,197.945,37200000.0
2005-08-26 16:12:00,197.951,197.97,197.93,197.97,57899999.0
2005-08-26 16:13:00,197.969,197.984,197.952,197.952,44999999.0
2005-08-26 16:14:00,197.97,197.975,197.912,197.935,39200000.0
2005-08-26 16:15:00,197.952,197.976,197.94,197.975,60000001.0
2005-08-26 16:16:00,197.955,197.967,197.934,197.967,42400000.0
2005-08-26 16:17:00,197.975,197.996,197.915,197.915,44700001.0
2005-08-26 16:18:00,197.988,197.988,197.963,197.963,41700000.0
2005-08-26 16:19:00,197.977,197.999,197.977,197.984,63900000.0
2005-08-26 16:20:00,197.973,197.976,197.96,197.96,40800000.0
2005-08-26 16:21:00,197.962,197.974,197.909,197.942,55600000.0
2005-08-26 16:22:00,197.99,198.001,197.963,197.97,68400000.0
2005-08-26 16:23:00,197.984,198.08,197.984,198.035,83599999.0
2005-08-26 16:24:00,198.084,198.095,198.026,198.026,43199999.0
2005-08-26 16:25:00,197.995,198.04,197.967,198.04,51100000.0
2005-08-26 16:26:00,198.055,198.069,198.008,198.023,26000000.0
2005-08-26 16:27:00,198.032,198.104,198.032,198.104,31100000.0
2005-08-26 16:28:00,198.124,198.131,198.074,198.078,68500001.0
2005-08-26 16:29:00,198.063,198.071,198.047,198.07,64800000.0
2005-08-26 16:30:00,198.066,198.068,198.019,198.019,66499999.0
2005-08-26 16:31:00,197.978,198.017,197.964,197.98,50300000.0
2005-08-26 16:32:00,197.974,197.978,197.939,197.978,43500000.0
2005-08-26 16:33:00,197.969,197.985,197.956,197.985,18200000.0
2005-08-26 16:34:00,197.984,198.019,197.968,198.019,39900000.0
2005-08-26 16:35:00,197.985,198.045,197.985,198.02,71900000.0
2005-08-26 16:36:00,198.02,198.023,197.985,197.992,54600000.0
2005-08-26 16:37:00,197.998,198.02,197.982,198.02,88100001.0
2005-08-26 16:38:00,197.973,198.003,197.941,197.976,39900000.0
2005-08-26 16:39:00,197.973,197.988,197.936,197.96,49900000.0
2005-08-26 16:40:00,197.982,197.995,197.959,197.974,50400000.0
2005-08-26 16:41:00,198.01,198.081,198.01,198.06,51700000.0
2005-08-26 16:42:00,198.1,198.163,198.1,198.135,50600000.0
2005-08-26 16:43:00,198.113,198.113,198.095,198.097,37400000.0
2005-08-26 16:44:00,198.105,198.114,198.065,198.095,38800000.0
2005-08-26 16:45:00,198.123,198.175,198.123,198.175,52300000.0
2005-08-26 16:46:00,198.182,198.206,198.158,198.158,55700001.0
2005-08-26 16:47:00,198.165,198.165,198.141,198.155,50600000.0
2005-08-26 16:48:00,198.159,198.167,198.125,198.145,54999999.0
2005-08-26 16:49:00,198.179,198.179,198.145,198.158,39900000.0
2005-08-26 16:50:00,198.147,198.147,198.115,198.115,22100000.0
2005-08-26 16:51:00,198.137,198.23,198.137,198.23,63200000.0
2005-08-26 16:52:00,198.218,198.273,198.211,198.273,28300000.0
2005-08-26 16:53:00,198.266,198.281,198.256,198.261,88400001.0
2005-08-26 16:54:00,198.229,198.253,198.229,198.233,40100000.0
2005-08-26 16:55:00,198.178,198.233,198.175,198.222,106800001.0
2005-08-26 16:56:00,198.219,198.255,198.189,198.255,42500000.0
2005-08-26 16:57:00,198.269,198.286,198.239,198.239,72400000.0
2005-08-26 16:58:00,198.257,198.257,198.241,198.254,35800000.0
2005-08-26 16:59:00,198.264,198.264,198.201,198.22,112499999.0
2005-08-26 17:00:00,198.228,198.249,198.208,198.235,38000000.0
2005-08-26 17:01:00,198.241,198.255,198.23,198.23,81500000.0
2005-08-26 17:02:00,198.239,198.253,198.213,198.245,52199999.0
2005-08-26 17:03:00,198.238,198.262,198.168,198.262,63100000.0
2005-08-26 17:04:00,198.273,198.292,198.232,198.275,67400000.0
2005-08-26 17:05:00,198.263,198.263,198.214,198.234,46100000.0
2005-08-26 17:06:00,198.284,198.284,198.226,198.257,47200000.0
2005-08-26 17:07:00,198.241,198.244,198.213,198.244,58000000.0
2005-08-26 17:08:00,198.213,198.249,198.211,198.249,38800000.0
2005-08-26 17:09:00,198.228,198.244,198.209,198.227,81100000.0
2005-08-26 17:10:00,198.173,198.232,198.16,198.215,47300000.0
2005-08-26 17:11:00,198.229,198.244,198.209,198.236,103300000.0
2005-08-26 17:12:00,198.245,198.253,198.195,198.208,41500000.0
2005-08-26 17:13:00,198.257,198.271,198.239,198.245,38600000.0
2005-08-26 17:14:00,198.254,198.255,198.244,198.244,40800001.0
2005-08-26 17:15:00,198.259,198.259,198.225,198.241,61600001.0
2005-08-26 17:16:00,198.207,198.244,198.194,198.234,44500000.0
2005-08-26 17:17:00,198.22,198.235,198.178,198.211,41800000.0
2005-08-26 17:18:00,198.227,198.256,198.227,198.245,45900001.0
2005-08-26 17:19:00,198.238,198.238,198.171,198.171,78299999.0
2005-08-26 17:20:00,198.238,198.252,198.223,198.223,50500001.0
2005-08-26 17:21:00,198.228,198.243,198.226,198.243,30799999.0
2005-08-26 17:22:00,198.215,198.252,198.215,198.252,17700000.0
2005-08-26 17:23:00,198.233,198.233,198.152,198.165,40300000.0
2005-08-26 17:24:00,198.15,198.19,198.12,198.19,64000000.0
2005-08-26 17:25:00,198.159,198.18,198.141,198.179,58000000.0
2005-08-26 17:26:00,198.206,198.218,198.159,198.19,49400000.0
2005-08-26 17:27:00,198.184,198.226,198.177,198.226,35500000.0
2005-08-26 17:28:00,198.218,198.245,198.208,198.21,42300000.0
2005-08-26 17:29:00,198.215,198.215,198.179,198.202,19700000.0
2005-08-26 17:30:00,198.196,198.295,198.196,198.292,41500000.0
2005-08-26 17:31:00,198.282,198.282,198.237,198.273,41900000.0
2005-08-26 17:32:00,198.267,198.281,198.243,198.27,38600000.0
2005-08-26 17:33:00,198.249,198.276,198.235,198.276,44299999.0
2005-08-26 17:34:00,198.295,198.304,198.25,198.286,40500001.0
2005-08-26 17:35:00,198.281,198.292,198.24,198.244,32600000.0
2005-08-26 17:36:00,198.213,198.242,198.192,198.229,125700003.0
2005-08-26 17:37:00,198.231,198.306,198.222,198.306,47500000.0
2005-08-26 17:38:00,198.299,198.312,198.282,198.3,74400001.0
2005-08-26 17:39:00,198.272,198.292,198.254,198.29,22100000.0
2005-08-26 17:40:00,198.265,198.272,198.192,198.253,105800001.0
2005-08-26 17:41:00,198.246,198.289,198.22,198.289,43200000.0
2005-08-26 17:42:00,198.345,198.345,198.33,198.342,23300000.0
2005-08-26 17:43:00,198.319,198.372,198.287,198.372,32600000.0
2005-08-26 17:44:00,198.436,198.443,198.399,198.399,17000000.0
2005-08-26 17:45:00,198.405,198.418,198.376,198.392,52800000.0
2005-08-26 17:46:00,198.404,198.404,198.306,198.322,76699999.0
2005-08-26 17:47:00,198.329,198.329,198.273,198.294,50700000.0
2005-08-26 17:48:00,198.291,198.343,198.291,198.335,38700000.0
2005-08-26 17:49:00,198.355,198.355,198.276,198.322,46100001.0
2005-08-26 17:50:00,198.351,198.383,198.335,198.375,38299999.0
2005-08-26 17:51:00,198.346,198.419,198.346,198.388,56100001.0
2005-08-26 17:52:00,198.362,198.399,198.354,198.391,53200001.0
2005-08-26 17:53:00,198.396,198.402,198.356,198.383,81400000.0
2005-08-26 17:54:00,198.367,198.395,198.346,198.349,39500000.0
2005-08-26 17:55:00,198.353,198.363,198.255,198.298,43600000.0
2005-08-26 17:56:00,198.314,198.326,198.29,198.299,63000001.0
2005-08-26 17:57:00,198.288,198.319,198.288,198.308,54000000.0
2005-08-26 17:58:00,198.263,198.313,198.253,198.276,35000000.0
2005-08-26 17:59:00,198.292,198.3,198.273,198.3,90000000.0
2005-08-26 18:00:00,198.293,198.293,198.249,198.249,61100000.0
2005-08-26 18:01:00,198.278,198.284,198.245,198.263,463300002.0
2005-08-26 18:02:00,198.275,198.287,198.229,198.277,818299998.0
2005-08-26 18:03:00,198.253,198.331,198.236,198.27,619000003.0
2005-08-26 18:04:00,198.266,198.272,198.21,198.258,509900000.0
2005-08-26 18:05:00,198.272,198.279,198.224,198.237,723600001.0
2005-08-26 18:06:00,198.222,198.261,198.216,198.234,635899999.0
2005-08-26 18:07:00,198.24,198.247,198.207,198.222,788599999.0
2005-08-26 18:08:00,198.195,198.271,198.195,198.223,652000002.0
2005-08-26 18:09:00,198.201,198.22,198.14,198.18,482300000.0
2005-08-26 18:10:00,198.177,198.192,198.134,198.15,543899999.0
2005-08-26 18:11:00,198.152,198.152,198.112,198.126,376899997.0
2005-08-26 18:12:00,198.136,198.184,198.13,198.13,278700001.0
2005-08-26 18:13:00,198.133,198.16,198.11,198.16,350099999.0
2005-08-26 18:14:00,198.168,198.176,198.125,198.133,610300000.0
2005-08-26 18:15:00,198.159,198.18,198.137,198.145,721100001.0
2005-08-26 18:16:00,198.128,198.161,198.126,198.145,730200005.0
2005-08-26 18:17:00,198.135,198.144,198.083,198.113,232000000.0
2005-08-26 18:18:00,198.132,198.156,198.103,198.145,395200001.0
2005-08-26 18:19:00,198.135,198.197,198.135,198.197,519300000.0
2005-08-26 18:20:00,198.203,198.263,198.203,198.226,557200003.0
2005-08-26 18:21:00,198.223,198.256,198.175,198.223,587199997.0
2005-08-26 18:22:00,198.231,198.256,198.191,198.226,547600005.0
2005-08-26 18:23:00,198.195,198.259,198.195,198.232,785300001.0
2005-08-26 18:24:00,198.239,198.252,198.186,198.207,486500000.0
2005-08-26 18:25:00,198.21,198.224,198.155,198.193,425299999.0
2005-08-26 18:26:00,198.131,198.178,198.13,198.16,290100000.0
2005-08-26 18:27:00,198.158,198.19,198.117,198.19,343100000.0
2005-08-26 18:28:00,198.215,198.215,198.113,198.18,338900001.0
2005-08-26 18:29:00,198.191,198.198,198.071,198.182,482499998.0
2005-08-26 18:30:00,198.194,198.21,198.129,198.197,323100000.0
2005-08-26 18:31:00,198.215,198.219,198.163,198.197,335700000.0
2005-08-26 18:32:00,198.207,198.229,198.179,198.214,466800003.0
2005-08-26 18:33:00,198.219,198.226,198.186,198.214,450200001.0
2005-08-26 18:34:00,198.222,198.248,198.199,198.217,425899999.0
2005-08-26 18:35:00,198.217,198.24,198.199,198.207,457499999.0
2005-08-26 18:36:00,198.2,198.216,198.173,198.213,329499999.0
2005-08-26 18:37:00,198.207,198.23,198.167,198.2,171000000.0
2005-08-26 18:38:00,198.203,198.232,198.18,198.23,108600000.0
2005-08-26 18:39:00,198.212,198.218,198.141,198.218,131700000.0
2005-08-26 18:40:00,198.194,198.233,198.172,198.174,285400000.0
2005-08-26 18:41:00,198.218,198.236,198.204,198.204,307400002.0
2005-08-26 18:42:00,198.168,198.24,198.166,198.192,280300000.0
2005-08-26 18:43:00,198.217,198.232,198.196,198.197,212499999.0
2005-08-26 18:44:00,198.187,198.215,198.171,198.185,368799999.0
2005-08-26 18:45:00,198.232,198.232,198.166,198.202,200500000.0
2005-08-26 18:46:00,198.218,198.231,198.187,198.229,174300000.0
2005-08-26 18:47:00,198.216,198.222,198.173,198.173,109699999.0
2005-08-26 18:48:00,198.194,198.207,198.159,198.192,162700001.0
2005-08-26 18:49:00,198.217,198.221,198.185,198.2,213799998.0
2005-08-26 18:50:00,198.211,198.232,198.176,198.232,318900000.0
2005-08-26 18:51:00,198.207,198.259,198.173,198.246,196300001.0
2005-08-26 18:52:00,198.247,198.247,198.211,198.226,262800001.0
2005-08-26 18:53:00,198.193,198.236,198.193,198.214,220100002.0
2005-08-26 18:54:00,198.23,198.253,198.218,198.244,165000001.0
2005-08-26 18:55:00,198.265,198.293,198.263,198.263,300400000.0
2005-08-26 18:56:00,198.251,198.268,198.237,198.262,25200000.0
2005-08-26 18:57:00,198.255,198.286,198.194,198.277,179700000.0
2005-08-26 18:58:00,198.279,198.279,198.237,198.252,309199999.0
2005-08-26 18:59:00,198.227,198.266,198.194,198.235,307299999.0
2005-08-26 19:00:00,198.242,198.288,198.233,198.254,81900000.0
2005-08-26 19:01:00,198.259,198.291,198.226,198.255,92199999.0
2005-08-26 19:02:00,198.254,198.305,198.231,198.271,230900001.0
2005-08-26 19:03:00,198.3,198.3,198.188,198.196,208300001.0
2005-08-26 19:04:00,198.198,198.278,198.189,198.248,183000000.0
2005-08-26 19:05:00,198.251,198.281,198.229,198.281,148700000.0
2005-08-26 19:06:00,198.282,198.282,198.208,198.243,459800001.0
2005-08-26 19:07:00,198.252,198.291,198.247,198.277,235400001.0
2005-08-26 19:08:00,198.296,198.323,198.274,198.31,486000003.0
2005-08-26 19:09:00,198.308,198.323,198.277,198.277,110100000.0
2005-08-26 19:10:00,198.287,198.287,198.257,198.264,199200001.0
2005-08-26 19:11:00,198.262,198.262,198.219,198.228,53500000.0
2005-08-26 19:12:00,198.266,198.289,198.237,198.267,142400002.0
2005-08-26 19:13:00,198.281,198.309,198.28,198.28,195600003.0
2005-08-26 19:14:00,198.269,198.282,198.239,198.282,246099999.0
2005-08-26 19:15:00,198.301,198.31,198.265,198.285,302700000.0
2005-08-26 19:16:00,198.279,198.283,198.266,198.274,32200000.0
2005-08-26 19:17:00,198.269,198.279,198.225,198.251,119100000.0
2005-08-26 19:18:00,198.262,198.296,198.262,198.285,100400000.0
2005-08-26 19:19:00,198.29,198.323,198.241,198.272,192000001.0
2005-08-26 19:20:00,198.268,198.274,198.242,198.27,150900001.0
2005-08-26 19:21:00,198.272,198.282,198.234,198.282,145900000.0
2005-08-26 19:22:00,198.249,198.314,198.246,198.265,131600000.0
2005-08-26 19:23:00,198.259,198.285,198.25,198.281,404700000.0
2005-08-26 19:24:00,198.28,198.288,198.227,198.23,128900001.0
2005-08-26 19:25:00,198.219,198.286,198.219,198.276,135900000.0
2005-08-26 19:26:00,198.269,198.292,198.249,198.268,511199999.0
2005-08-26 19:27:00,198.229,198.256,198.226,198.239,337000004.0
2005-08-26 19:28:00,198.26,198.272,198.25,198.253,303100002.0
2005-08-26 19:29:00,198.224,198.243,198.198,198.242,56100000.0
2005-08-26 19:30:00,198.217,198.313,198.176,198.176,218300001.0
2005-08-26 19:31:00,198.228,198.273,198.206,198.268,122000000.0
2005-08-26 19:32:00,198.242,198.253,198.187,198.22,389000002.0
2005-08-26 19:33:00,198.221,198.228,198.177,198.221,159800000.0
2005-08-26 19:34:00,198.23,198.252,198.225,198.238,249000000.0
2005-08-26 19:35:00,198.248,198.267,198.224,198.267,281900000.0
2005-08-26 19:36:00,198.235,198.27,198.172,198.221,222399998.0
2005-08-26 19:37:00,198.225,198.241,198.177,198.177,94300000.0
2005-08-26 19:38:00,198.25,198.269,198.194,198.238,218700002.0
2005-08-26 19:39:00,198.263,198.301,198.263,198.276,197500001.0
2005-08-26 19:40:00,198.282,198.296,198.255,198.286,265200001.0
2005-08-26 19:41:00,198.297,198.301,198.247,198.301,375400000.0
2005-08-26 19:42:00,198.31,198.31,198.282,198.301,159999999.0
2005-08-26 19:43:00,198.264,198.311,198.263,198.297,63700000.0
2005-08-26 19:44:00,198.281,198.334,198.254,198.268,224700000.0
2005-08-26 19:45:00,198.266,198.271,198.173,198.243,104100000.0
2005-08-26 19:46:00,198.297,198.297,198.244,198.262,142100000.0
2005-08-26 19:47:00,198.288,198.288,198.254,198.254,72400000.0
2005-08-26 19:48:00,198.23,198.293,198.2,198.265,219900001.0
2005-08-26 19:49:00,198.259,198.279,198.236,198.243,161000000.0
2005-08-26 19:50:00,198.249,198.29,198.246,198.27,128500000.0
2005-08-26 19:51:00,198.255,198.299,198.209,198.209,121999999.0
2005-08-26 19:52:00,198.29,198.29,198.24,198.265,110399999.0
2005-08-26 19:53:00,198.271,198.271,198.228,198.246,141300000.0
2005-08-26 19:54:00,198.238,198.265,198.206,198.25,133200001.0
2005-08-26 19:55:00,198.252,198.265,198.235,198.265,63700000.0
2005-08-26 19:56:00,198.267,198.281,198.193,198.251,137800000.0
2005-08-26 19:57:00,198.263,198.266,198.226,198.233,133000000.0
2005-08-26 19:58:00,198.241,198.266,198.232,198.241,309399999.0
2005-08-26 19:59:00,198.272,198.272,198.214,198.25,212900001.0
2005-08-26 20:00:00,198.236,198.265,198.236,198.25,84800000.0
2005-08-26 20:01:00,198.257,198.279,198.239,198.279,114500000.0
2005-08-26 20:02:00,198.238,198.272,198.231,198.245,151299999.0
2005-08-26 20:03:00,198.271,198.288,198.251,198.269,115000001.0
2005-08-26 20:04:00,198.217,198.306,198.216,198.293,137500000.0
2005-08-26 20:05:00,198.261,198.276,198.25,198.25,153400002.0
2005-08-26 20:06:00,198.244,198.28,198.195,198.26,240600002.0
2005-08-26 20:07:00,198.269,198.279,198.219,198.265,208299998.0
2005-08-26 20:08:00,198.248,198.263,198.218,198.234,134400000.0
2005-08-26 20:09:00,198.248,198.274,198.248,198.261,108200000.0
2005-08-26 20:10:00,198.258,198.283,198.248,198.263,161800001.0
2005-08-26 20:11:00,198.271,198.279,198.198,198.264,320099999.0
2005-08-26 20:12:00,198.268,198.303,198.258,198.292,537899995.0
2005-08-26 20:13:00,198.283,198.29,198.256,198.272,181600001.0
2005-08-26 20:14:00,198.291,198.302,198.269,198.295,164200000.0
2005-08-26 20:15:00,198.287,198.301,198.235,198.271,438800003.0
2005-08-26 20:16:00,198.26,198.291,198.203,198.203,167000000.0
2005-08-26 20:17:00,198.276,198.281,198.264,198.274,49700000.0
2005-08-26 20:18:00,198.252,198.313,198.225,198.313,171500000.0
2005-08-26 20:19:00,198.313,198.313,198.204,198.27,165899999.0
2005-08-26 20:20:00,198.267,198.291,198.241,198.271,328100000.0
2005-08-26 20:21:00,198.278,198.293,198.219,198.219,183500001.0
2005-08-26 20:22:00,198.214,198.273,198.214,198.273,211400000.0
2005-08-26 20:23:00,198.265,198.315,198.237,198.298,180700001.0
2005-08-26 20:24:00,198.29,198.304,198.223,198.269,204100000.0
2005-08-26 20:25:00,198.27,198.303,198.258,198.275,282500001.0
2005-08-26 20:26:00,198.327,198.337,198.286,198.317,317900001.0
2005-08-26 20:27:00,198.3,198.3,198.268,198.289,218400001.0
2005-08-26 20:28:00,198.275,198.323,198.257,198.257,435000002.0
2005-08-26 20:29:00,198.267,198.287,198.243,198.271,484800000.0
2005-08-26 20:30:00,198.275,198.295,198.26,198.295,506100000.0
2005-08-26 20:31:00,198.32,198.355,198.303,198.303,554999998.0
2005-08-26 20:32:00,198.333,198.431,198.333,198.338,590699999.0
2005-08-26 20:33:00,198.336,198.387,198.322,198.387,174500000.0
2005-08-26 20:34:00,198.39,198.397,198.35,198.377,109199999.0
2005-08-26 20:35:00,198.355,198.414,198.348,198.4,138099997.0
2005-08-26 20:36:00,198.379,198.389,198.337,198.378,110499999.0
2005-08-26 20:37:00,198.379,198.415,198.356,198.409,78000000.0
2005-08-26 20:38:00,198.405,198.5,198.405,198.465,275800000.0
2005-08-26 20:39:00,198.502,198.51,198.474,198.479,209000002.0
2005-08-26 20:40:00,198.484,198.504,198.453,198.455,413699999.0
2005-08-26 20:41:00,198.448,198.471,198.409,198.438,189500001.0
2005-08-26 20:42:00,198.438,198.483,198.404,198.479,189200000.0
2005-08-26 20:43:00,198.479,198.536,198.463,198.525,320100000.0
2005-08-26 20:44:00,198.528,198.556,198.499,198.528,305499998.0
2005-08-26 20:45:00,198.533,198.537,198.495,198.512,231200000.0
2005-08-26 20:46:00,198.468,198.468,198.372,198.382,252100000.0
2005-08-26 20:47:00,198.36,198.368,198.338,198.338,239000000.0
2005-08-26 20:48:00,198.376,198.386,198.362,198.377,262500001.0
2005-08-26 20:49:00,198.392,198.449,198.359,198.403,96800000.0
2005-08-26 20:50:00,198.383,198.424,198.354,198.412,340499998.0
2005-08-26 20:51:00,198.433,198.443,198.41,198.414,161700001.0
2005-08-26 20:52:00,198.433,198.455,198.411,198.455,123100001.0
2005-08-26 20:53:00,198.461,198.507,198.456,198.456,247999999.0
2005-08-26 20:54:00,198.45,198.45,198.408,198.425,190399999.0
2005-08-26 20:55:00,198.427,198.454,198.427,198.438,326099998.0
2005-08-26 20:56:00,198.417,198.441,198.402,198.416,218999999.0
2005-08-26 20:57:00,198.402,198.427,198.389,198.389,318300000.0
2005-08-26 20:58:00,198.365,198.42,198.318,198.42,296200001.0
2005-08-26 20:59:00,198.408,198.408,198.201,198.201,515099999.0
2005-08-26 21:00:00,198.207,198.329,198.207,198.329,494399999.0
2005-08-26 21:01:00,198.349,198.384,198.348,198.35,381800002.0
2005-08-26 21:02:00,198.339,198.339,198.272,198.331,158600000.0
2005-08-26 21:03:00,198.322,198.424,198.299,198.417,238299997.0
2005-08-26 21:04:00,198.444,198.465,198.384,198.44,105100000.0
2005-08-26 21:05:00,198.456,198.546,198.424,198.523,158500000.0
2005-08-26 21:06:00,198.536,198.547,198.429,198.457,147799999.0
2005-08-26 21:07:00,198.453,198.483,198.402,198.464,155900000.0
2005-08-26 21:08:00,198.47,198.51,198.426,198.487,179400001.0
2005-08-26 21:09:00,198.488,198.496,198.433,198.485,60700000.0
2005-08-26 21:10:00,198.49,198.49,198.449,198.477,95800000.0
2005-08-26 21:11:00,198.471,198.504,198.424,198.472,100100000.0
2005-08-26 21:12:00,198.503,198.547,198.476,198.488,94300000.0
2005-08-26 21:13:00,198.491,198.531,198.45,198.531,163300000.0
2005-08-26 21:14:00,198.521,198.538,198.458,198.497,353900003.0
2005-08-26 21:15:00,198.484,198.531,198.447,198.507,271300001.0
2005-08-26 21:16:00,198.502,198.55,198.473,198.505,77900000.0
2005-08-26 21:17:00,198.497,198.523,198.455,198.477,240500001.0
2005-08-26 21:18:00,198.485,198.495,198.437,198.478,136200000.0
2005-08-26 21:19:00,198.491,198.519,198.438,198.505,199300000.0
2005-08-26 21:20:00,198.487,198.509,198.4,198.45,338299997.0
2005-08-26 21:21:00,198.443,198.485,198.403,198.433,249800001.0
2005-08-26 21:22:00,198.444,198.46,198.365,198.429,213500000.0
2005-08-26 21:23:00,198.415,198.433,198.332,198.4,131800000.0
2005-08-26 21:24:00,198.42,198.441,198.382,198.421,195300000.0
2005-08-26 21:25:00,198.436,198.442,198.388,198.435,331499998.0
2005-08-26 21:26:00,198.422,198.443,198.393,198.407,120100001.0
2005-08-26 21:27:00,198.432,198.442,198.389,198.404,149699999.0
2005-08-26 21:28:00,198.393,198.406,198.349,198.395,129700000.0
2005-08-26 21:29:00,198.414,198.423,198.353,198.372,115199999.0
2005-08-26 21:30:00,198.388,198.412,198.339,198.339,104700001.0
2005-08-26 21:31:00,198.343,198.395,198.343,198.395,63800000.0
2005-08-26 21:32:00,198.412,198.419,198.406,198.419,97500000.0
2005-08-26 21:33:00,198.41,198.426,198.391,198.393,222600000.0
2005-08-26 21:34:00,198.397,198.466,198.397,198.416,156200000.0
2005-08-26 21:35:00,198.434,198.444,198.413,198.418,42800000.0
2005-08-26 21:36:00,198.427,198.452,198.412,198.44,97500000.0
2005-08-26 21:37:00,198.43,198.449,198.408,198.436,98300000.0
2005-08-26 21:38:00,198.42,198.422,198.383,198.383,30000000.0
2005-08-26 21:39:00,198.472,198.472,198.388,198.388,16800000.0
2005-08-26 21:40:00,198.357,198.364,198.341,198.35,53899999.0
2005-08-26 21:41:00,198.322,198.336,198.314,198.328,28200000.0
2005-08-26 21:42:00,198.333,198.348,198.315,198.333,180100000.0
2005-08-26 21:43:00,198.332,198.346,198.306,198.346,57200000.0
2005-08-26 21:44:00,198.352,198.355,198.312,198.331,256900000.0
2005-08-26 21:45:00,198.364,198.371,198.295,198.313,112800001.0
2005-08-26 21:46:00,198.335,198.339,198.307,198.339,98699999.0
2005-08-26 21:47:00,198.317,198.355,198.301,198.346,65000000.0
2005-08-26 21:48:00,198.341,198.341,198.269,198.323,103900000.0
2005-08-26 21:49:00,198.312,198.318,198.269,198.269,86500000.0
2005-08-26 21:50:00,198.307,198.307,198.253,198.275,43800000.0
2005-08-26 21:51:00,198.287,198.332,198.283,198.3,135500000.0
2005-08-26 21:52:00,198.352,198.358,198.286,198.336,44200000.0
2005-08-26 21:53:00,198.342,198.349,198.329,198.349,45900000.0
2005-08-26 21:54:00,198.365,198.425,198.349,198.425,90200001.0
2005-08-26 21:55:00,198.43,198.444,198.384,198.444,123800001.0
2005-08-26 21:56:00,198.47,198.474,198.429,198.461,107200000.0
2005-08-26 21:57:00,198.47,198.479,198.424,198.466,40300000.0
2005-08-26 21:58:00,198.446,198.479,198.427,198.451,57399999.0
2005-08-26 21:59:00,198.46,198.47,198.376,198.439,110800000.0
2005-08-26 22:00:00,198.408,198.443,198.397,198.411,131500000.0
2005-08-26 22:01:00,198.402,198.426,198.344,198.418,194600000.0
2005-08-26 22:02:00,198.37,198.399,198.327,198.351,258999999.0
2005-08-26 22:03:00,198.342,198.374,198.342,198.364,86200000.0
2005-08-26 22:04:00,198.361,198.362,198.308,198.362,110900000.0
2005-08-26 22:05:00,198.348,198.348,198.301,198.301,82499998.0
2005-08-26 22:06:00,198.347,198.363,198.347,198.36,37900000.0
2005-08-26 22:07:00,198.377,198.382,198.303,198.338,80500000.0
2005-08-26 22:08:00,198.351,198.355,198.31,198.331,93499999.0
2005-08-26 22:09:00,198.387,198.399,198.337,198.34,38699999.0
2005-08-26 22:10:00,198.359,198.359,198.335,198.34,22900000.0
2005-08-26 22:11:00,198.334,198.363,198.318,198.363,56900000.0
2005-08-26 22:12:00,198.344,198.345,198.293,198.345,132100001.0
2005-08-26 22:13:00,198.356,198.362,198.344,198.362,43099999.0
2005-08-26 22:14:00,198.337,198.421,198.327,198.419,33899999.0
2005-08-26 22:15:00,198.407,198.427,198.382,198.382,211400000.0
2005-08-26 22:16:00,198.419,198.427,198.346,198.414,220600000.0
2005-08-26 22:17:00,198.392,198.392,198.368,198.368,66500001.0
2005-08-26 22:18:00,198.369,198.378,198.368,198.374,98299999.0
2005-08-26 22:19:00,198.375,198.408,198.358,198.387,80300000.0
2005-08-26 22:20:00,198.414,198.414,198.352,198.387,63200001.0
2005-08-26 22:21:00,198.313,198.385,198.313,198.332,33100000.0
2005-08-26 22:22:00,198.312,198.354,198.265,198.265,82500000.0
2005-08-26 22:23:00,198.257,198.371,198.257,198.28,119000001.0
2005-08-26 22:24:00,198.343,198.362,198.301,198.352,76399999.0
2005-08-26 22:25:00,198.34,198.358,198.279,198.279,63200000.0
2005-08-26 22:26:00,198.286,198.342,198.286,198.342,28000000.0
2005-08-26 22:27:00,198.33,198.342,198.3,198.333,280800001.0
2005-08-26 22:28:00,198.323,198.331,198.268,198.331,66699999.0
2005-08-26 22:29:00,198.342,198.342,198.228,198.313,197200000.0
2005-08-26 22:30:00,198.311,198.311,198.267,198.282,44000000.0
2005-08-26 22:31:00,198.281,198.308,198.281,198.3,54700000.0
2005-08-26 22:32:00,198.302,198.302,198.254,198.28,125900000.0
2005-08-26 22:33:00,198.29,198.32,198.28,198.313,240900001.0
2005-08-26 22:34:00,198.335,198.359,198.317,198.343,251499999.0
2005-08-26 22:35:00,198.323,198.347,198.294,198.339,38300000.0
2005-08-26 22:36:00,198.336,198.376,198.301,198.35,68400000.0
2005-08-26 22:37:00,198.355,198.355,198.285,198.331,100400001.0
2005-08-26 22:38:00,198.322,198.357,198.322,198.345,72800001.0
2005-08-26 22:39:00,198.325,198.34,198.304,198.32,45100000.0
2005-08-26 22:40:00,198.322,198.345,198.232,198.234,42400000.0
2005-08-26 22:41:00,198.253,198.323,198.253,198.309,76300001.0
2005-08-26 22:42:00,198.31,198.328,198.246,198.246,29200000.0
2005-08-26 22:43:00,198.231,198.296,198.205,198.296,118600001.0
2005-08-26 22:44:00,198.298,198.317,198.279,198.288,132299999.0
2005-08-26 22:45:00,198.292,198.295,198.2,198.291,120300001.0
2005-08-26 22:46:00,198.298,198.305,198.276,198.279,62000000.0
2005-08-26 22:47:00,198.264,198.266,198.192,198.229,61700000.0
2005-08-26 22:48:00,198.244,198.267,198.191,198.196,83100000.0
2005-08-26 22:49:00,198.204,198.226,198.178,198.203,39800000.0
2005-08-26 22:50:00,198.225,198.225,198.149,198.222,31600000.0
2005-08-26 22:51:00,198.219,198.219,198.147,198.147,77799999.0
2005-08-26 22:52:00,198.17,198.21,198.161,198.21,40900000.0
2005-08-26 22:53:00,198.219,198.235,198.144,198.209,164799999.0
2005-08-26 22:54:00,198.186,198.28,198.173,198.242,47100000.0
2005-08-26 22:55:00,198.274,198.284,198.225,198.228,63400000.0
2005-08-26 22:56:00,198.223,198.298,198.223,198.273,60800000.0
2005-08-26 22:57:00,198.271,198.315,198.16,198.16,102700000.0
2005-08-26 22:58:00,198.185,198.248,198.166,198.166,63900000.0
2005-08-26 22:59:00,198.228,198.313,198.199,198.29,61000000.0
2005-08-28 23:00:00,198.261,198.504,198.239,198.495,77600000.0
2005-08-28 23:01:00,198.517,198.547,198.517,198.547,23100000.0
2005-08-28 23:02:00,198.531,198.542,198.484,198.518,56099999.0
2005-08-28 23:03:00,198.5,198.52,198.5,198.513,79999999.0
2005-08-28 23:04:00,198.513,198.536,198.493,198.517,80900000.0
2005-08-28 23:05:00,198.519,198.523,198.494,198.505,47900000.0
2005-08-28 23:06:00,198.522,198.522,198.457,198.476,49300000.0
2005-08-28 23:07:00,198.454,198.474,198.436,198.461,50600000.0
2005-08-28 23:08:00,198.45,198.472,198.408,198.471,77600001.0
2005-08-28 23:09:00,198.445,198.497,198.43,198.495,40700001.0
2005-08-28 23:10:00,198.486,198.504,198.479,198.493,67500000.0
2005-08-28 23:11:00,198.476,198.49,198.442,198.442,74000000.0
2005-08-28 23:12:00,198.437,198.468,198.437,198.453,18800000.0
2005-08-28 23:13:00,198.461,198.461,198.439,198.45,34400000.0
2005-08-28 23:14:00,198.438,198.464,198.414,198.432,84199999.0
2005-08-28 23:15:00,198.429,198.452,198.407,198.441,50100000.0
2005-08-28 23:16:00,198.444,198.462,198.444,198.459,28200000.0
2005-08-28 23:17:00,198.467,198.467,198.433,198.443,40299999.0
2005-08-28 23:18:00,198.441,198.441,198.393,198.405,38700000.0
2005-08-28 23:19:00,198.411,198.43,198.392,198.415,62200001.0
2005-08-28 23:20:00,198.42,198.442,198.417,198.427,43100000.0
2005-08-28 23:21:00,198.435,198.437,198.417,198.427,48400000.0
2005-08-28 23:22:00,198.389,198.423,198.383,198.408,73800000.0
2005-08-28 23:23:00,198.404,198.429,198.376,198.376,72800000.0
2005-08-28 23:24:00,198.395,198.419,198.395,198.395,65399999.0
2005-08-28 23:25:00,198.387,198.405,198.355,198.393,75200000.0
2005-08-28 23:26:00,198.409,198.414,198.388,198.388,42900000.0
2005-08-28 23:27:00,198.414,198.426,198.399,198.421,34400000.0
2005-08-28 23:28:00,198.406,198.417,198.392,198.397,76299999.0
2005-08-28 23:29:00,198.406,198.413,198.379,198.379,39300000.0
2005-08-28 23:30:00,198.401,198.412,198.392,198.406,44800000.0
2005-08-28 23:31:00,198.396,198.42,198.391,198.394,63000000.0
2005-08-28 23:32:00,198.423,198.438,198.403,198.403,60000000.0
2005-08-28 23:33:00,198.406,198.439,198.381,198.381,37300000.0
2005-08-28 23:34:00,198.395,198.428,198.38,198.38,59900000.0
2005-08-28 23:35:00,198.404,198.439,198.379,198.385,42600000.0
2005-08-28 23:36:00,198.402,198.462,198.402,198.42,20400000.0
2005-08-28 23:37:00,198.421,198.424,198.393,198.396,38400000.0
2005-08-28 23:38:00,198.403,198.412,198.368,198.382,27800000.0
2005-08-28 23:39:00,198.452,198.452,198.375,198.413,53000000.0
2005-08-28 23:40:00,198.422,198.466,198.401,198.466,45800000.0
2005-08-28 23:41:00,198.46,198.46,198.379,198.411,68400000.0
2005-08-28 23:42:00,198.387,198.432,198.376,198.383,27600000.0
2005-08-28 23:43:00,198.418,198.472,198.413,198.472,39000000.0
2005-08-28 23:44:00,198.47,198.479,198.433,198.447,69400001.0
2005-08-28 23:45:00,198.472,198.485,198.395,198.395,66999999.0
2005-08-28 23:46:00,198.37,198.41,198.35,198.41,22700000.0
2005-08-28 23:47:00,198.415,198.438,198.351,198.434,55400000.0
2005-08-28 23:48:00,198.432,198.448,198.348,198.387,62300000.0
2005-08-28 23:49:00,198.394,198.394,198.354,198.367,60800000.0
2005-08-28 23:50:00,198.364,198.395,198.364,198.394,70499999.0
2005-08-28 23:51:00,198.347,198.387,198.335,198.387,38100001.0
2005-08-28 23:52:00,198.391,198.391,198.332,198.351,81100000.0
2005-08-28 23:53:00,198.346,198.409,198.327,198.38,46800000.0
2005-08-28 23:54:00,198.389,198.414,198.372,198.372,53699999.0
2005-08-28 23:55:00,198.385,198.396,198.362,198.362,41700001.0
2005-08-28 23:56:00,198.373,198.399,198.355,198.355,29000000.0
2005-08-28 23:57:00,198.349,198.395,198.348,198.379,39600000.0
2005-08-28 23:58:00,198.35,198.362,198.324,198.324,50600000.0
2005-08-28 23:59:00,198.351,198.391,198.351,198.391,32600000.0
2005-08-29 00:00:00,198.498,198.498,198.379,198.379,61200000.0
2005-08-29 00:01:00,198.357,198.357,198.306,198.324,27500000.0
2005-08-29 00:02:00,198.336,198.336,198.301,198.332,80399999.0
2005-08-29 00:03:00,198.317,198.317,198.258,198.278,50700000.0
2005-08-29 00:04:00,198.264,198.285,198.261,198.274,27600000.0
2005-08-29 00:05:00,198.273,198.295,198.26,198.278,26500000.0
2005-08-29 00:06:00,198.29,198.304,198.286,198.289,27500000.0
2005-08-29 00:07:00,198.28,198.287,198.255,198.273,84700001.0
2005-08-29 00:08:00,198.282,198.305,198.266,198.305,91699999.0
2005-08-29 00:09:00,198.302,198.312,198.287,198.301,51200000.0
2005-08-29 00:10:00,198.291,198.315,198.285,198.3,52500000.0
2005-08-29 00:11:00,198.306,198.372,198.306,198.337,91800001.0
2005-08-29 00:12:00,198.363,198.373,198.303,198.303,64300001.0
2005-08-29 00:13:00,198.282,198.315,198.278,198.285,41400000.0
2005-08-29 00:14:00,198.281,198.352,198.258,198.259,73600000.0
2005-08-29 00:15:00,198.25,198.289,198.25,198.265,46800000.0
2005-08-29 00:16:00,198.255,198.299,198.251,198.299,51400001.0
2005-08-29 00:17:00,198.314,198.317,198.284,198.286,39600000.0
2005-08-29 00:18:00,198.312,198.326,198.295,198.295,50900000.0
2005-08-29 00:19:00,198.299,198.308,198.253,198.301,60599999.0
2005-08-29 00:20:00,198.315,198.324,198.303,198.312,52700000.0
2005-08-29 00:21:00,198.301,198.308,198.295,198.295,33700000.0
2005-08-29 00:22:00,198.28,198.323,198.28,198.318,54500000.0
2005-08-29 00:23:00,198.319,198.322,198.305,198.306,67800000.0
2005-08-29 00:24:00,198.31,198.365,198.309,198.359,47300000.0
2005-08-29 00:25:00,198.368,198.368,198.317,198.352,31800000.0
2005-08-29 00:26:00,198.323,198.365,198.318,198.352,63000000.0
2005-08-29 00:27:00,198.338,198.363,198.308,198.363,62200001.0
2005-08-29 00:28:00,198.329,198.385,198.325,198.385,31200000.0
2005-08-29 00:29:00,198.339,198.389,198.328,198.389,44700000.0
2005-08-29 00:30:00,198.364,198.381,198.34,198.341,52600000.0
2005-08-29 00:31:00,198.333,198.333,198.29,198.29,49500001.0
2005-08-29 00:32:00,198.348,198.355,198.294,198.299,62400000.0
2005-08-29 00:33:00,198.292,198.302,198.277,198.287,66800001.0
2005-08-29 00:34:00,198.264,198.282,198.243,198.25,49400000.0
2005-08-29 00:35:00,198.244,198.302,198.244,198.302,51000000.0
2005-08-29 00:36:00,198.285,198.3,198.253,198.253,47900000.0
2005-08-29 00:37:00,198.257,198.281,198.257,198.278,60900000.0
2005-08-29 00:38:00,198.292,198.307,198.267,198.27,42100000.0
2005-08-29 00:39:00,198.271,198.271,198.249,198.249,45500000.0
2005-08-29 00:40:00,198.255,198.288,198.255,198.264,56700000.0
2005-08-29 00:41:00,198.266,198.286,198.266,198.285,14000000.0
2005-08-29 00:42:00,198.271,198.271,198.245,198.245,31000000.0
2005-08-29 00:43:00,198.254,198.294,198.242,198.263,64100001.0
2005-08-29 00:44:00,198.258,198.269,198.244,198.252,54000000.0
2005-08-29 00:45:00,198.257,198.302,198.257,198.281,23500000.0
2005-08-29 00:46:00,198.274,198.294,198.269,198.27,77499999.0
2005-08-29 00:47:00,198.266,198.282,198.255,198.268,34500000.0
2005-08-29 00:48:00,198.266,198.31,198.266,198.285,84400000.0
2005-08-29 00:49:00,198.273,198.287,198.253,198.283,33100000.0
2005-08-29 00:50:00,198.313,198.352,198.292,198.332,30400000.0
2005-08-29 00:51:00,198.327,198.34,198.305,198.305,54100000.0
2005-08-29 00:52:00,198.306,198.319,198.278,198.278,46100000.0
2005-08-29 00:53:00,198.271,198.324,198.267,198.31,84200001.0
2005-08-29 00:54:00,198.306,198.352,198.299,198.314,71000000.0
2005-08-29 00:55:00,198.324,198.361,198.291,198.291,38800000.0
2005-08-29 00:56:00,198.298,198.356,198.297,198.34,21100000.0
2005-08-29 00:57:00,198.343,198.377,198.332,198.37,55800001.0
2005-08-29 00:58:00,198.316,198.355,198.316,198.341,25200000.0
2005-08-29 00:59:00,198.362,198.363,198.318,198.335,31700000.0
2005-08-29 01:00:00,198.36,198.362,198.32,198.32,25200000.0
2005-08-29 01:01:00,198.272,198.302,198.261,198.267,78200001.0
2005-08-29 01:02:00,198.264,198.294,198.223,198.223,33700000.0
2005-08-29 01:03:00,198.186,198.225,198.184,198.225,20000000.0
2005-08-29 01:04:00,198.255,198.276,198.219,198.272,48200000.0
2005-08-29 01:05:00,198.304,198.363,198.297,198.363,78000000.0
2005-08-29 01:06:00,198.329,198.329,198.241,198.256,37200000.0
2005-08-29 01:07:00,198.279,198.307,198.279,198.29,34400000.0
2005-08-29 01:08:00,198.294,198.329,198.277,198.277,38100000.0
2005-08-29 01:09:00,198.306,198.333,198.298,198.317,62200000.0
2005-08-29 01:10:00,198.352,198.389,198.352,198.382,51300000.0
2005-08-29 01:11:00,198.398,198.457,198.393,198.418,74600001.0
2005-08-29 01:12:00,198.459,198.481,198.453,198.48,51300000.0
2005-08-29 01:13:00,198.479,198.503,198.479,198.487,38400000.0
2005-08-29 01:14:00,198.474,198.518,198.472,198.472,51400000.0
2005-08-29 01:15:00,198.526,198.559,198.511,198.559,69500000.0
2005-08-29 01:16:00,198.574,198.596,198.538,198.558,65200000.0
2005-08-29 01:17:00,198.57,198.576,198.537,198.538,32699999.0
2005-08-29 01:18:00,198.55,198.613,198.549,198.58,42099999.0
2005-08-29 01:19:00,198.62,198.631,198.569,198.618,52600000.0
2005-08-29 01:20:00,198.592,198.595,198.569,198.57,67500000.0
2005-08-29 01:21:00,198.61,198.691,198.61,198.654,71300000.0
2005-08-29 01:22:00,198.637,198.637,198.578,198.585,42800000.0
2005-08-29 01:23:00,198.573,198.592,198.534,198.534,27900000.0
2005-08-29 01:24:00,198.551,198.592,198.542,198.587,27500000.0
2005-08-29 01:25:00,198.555,198.576,198.541,198.541,56200000.0
2005-08-29 01:26:00,198.567,198.602,198.567,198.584,69999999.0
2005-08-29 01:27:00,198.574,198.613,198.569,198.61,43300000.0
2005-08-29 01:28:00,198.573,198.573,198.539,198.541,51300000.0
2005-08-29 01:29:00,198.526,198.551,198.516,198.536,74300000.0
2005-08-29 01:30:00,198.538,198.542,198.525,198.54,51800000.0
2005-08-29 01:31:00,198.541,198.554,198.513,198.526,41900000.0
2005-08-29 01:32:00,198.549,198.568,198.517,198.517,37100000.0
2005-08-29 01:33:00,198.493,198.576,198.493,198.576,49700000.0
2005-08-29 01:34:00,198.533,198.552,198.533,198.552,34000000.0
2005-08-29 01:35:00,198.574,198.606,198.562,198.563,25800000.0
2005-08-29 01:36:00,198.557,198.61,198.557,198.594,75300001.0
2005-08-29 01:37:00,198.624,198.639,198.577,198.577,40000000.0
2005-08-29 01:38:00,198.609,198.609,198.575,198.575,60600000.0
2005-08-29 01:39:00,198.582,198.582,198.495,198.495,73000001.0
2005-08-29 01:40:00,198.478,198.571,198.471,198.53,53800000.0
2005-08-29 01:41:00,198.541,198.545,198.453,198.453,62600000.0
2005-08-29 01:42:00,198.495,198.503,198.473,198.503,45700000.0
2005-08-29 01:43:00,198.482,198.526,198.482,198.488,56500002.0
2005-08-29 01:44:00,198.494,198.55,198.494,198.525,45400000.0
2005-08-29 01:45:00,198.533,198.59,198.533,198.59,42700000.0
2005-08-29 01:46:00,198.597,198.6,198.558,198.6,48300000.0
2005-08-29 01:47:00,198.564,198.564,198.511,198.511,55200000.0
2005-08-29 01:48:00,198.531,198.582,198.531,198.582,17800000.0
2005-08-29 01:49:00,198.606,198.647,198.586,198.604,32500000.0
2005-08-29 01:50:00,198.599,198.632,198.577,198.577,64300000.0
2005-08-29 01:51:00,198.548,198.633,198.548,198.633,39400000.0
2005-08-29 01:52:00,198.61,198.61,198.577,198.603,48000000.0
2005-08-29 01:53:00,198.603,198.64,198.562,198.579,40500000.0
2005-08-29 01:54:00,198.557,198.584,198.54,198.581,49000000.0
2005-08-29 01:55:00,198.588,198.604,198.554,198.604,47000000.0
2005-08-29 01:56:00,198.603,198.613,198.584,198.593,64500001.0
2005-08-29 01:57:00,198.58,198.598,198.548,198.598,50099999.0
2005-08-29 01:58:00,198.546,198.58,198.51,198.536,43899999.0
2005-08-29 01:59:00,198.521,198.64,198.521,198.632,59700000.0
2005-08-29 02:00:00,198.63,198.718,198.614,198.658,51900000.0
2005-08-29 02:01:00,198.606,198.631,198.568,198.579,70800000.0
2005-08-29 02:02:00,198.623,198.665,198.62,198.656,30700000.0
2005-08-29 02:03:00,198.64,198.659,198.593,198.593,54400001.0
2005-08-29 02:04:00,198.616,198.616,198.548,198.552,29600000.0
2005-08-29 02:05:00,198.568,198.598,198.561,198.593,44800000.0
2005-08-29 02:06:00,198.582,198.6,198.582,198.6,25700000.0
2005-08-29 02:07:00,198.62,198.648,198.614,198.629,72300000.0
2005-08-29 02:08:00,198.665,198.665,198.633,198.633,50000001.0
2005-08-29 02:09:00,198.659,198.72,198.659,198.667,16700000.0
2005-08-29 02:10:00,198.677,198.699,198.606,198.642,57200001.0
2005-08-29 02:11:00,198.642,198.683,198.618,198.683,37900000.0
2005-08-29 02:12:00,198.697,198.753,198.697,198.709,58700000.0
2005-08-29 02:13:00,198.737,198.739,198.708,198.711,44200000.0
2005-08-29 02:14:00,198.719,198.735,198.699,198.705,37800000.0
2005-08-29 02:15:00,198.711,198.753,198.711,198.722,43000000.0
2005-08-29 02:16:00,198.731,198.746,198.709,198.742,34100000.0
2005-08-29 02:17:00,198.718,198.72,198.692,198.714,78100001.0
2005-08-29 02:18:00,198.741,198.741,198.664,198.71,58400000.0
2005-08-29 02:19:00,198.732,198.758,198.715,198.745,58099999.0
2005-08-29 02:20:00,198.748,198.793,198.748,198.78,84400002.0
2005-08-29 02:21:00,198.796,198.816,198.758,198.816,26500000.0
2005-08-29 02:22:00,198.826,198.848,198.786,198.786,40600000.0
2005-08-29 02:23:00,198.813,198.828,198.789,198.813,38100001.0
2005-08-29 02:24:00,198.816,198.817,198.792,198.792,54300000.0
2005-08-29 02:25:00,198.83,198.877,198.785,198.785,71800000.0
2005-08-29 02:26:00,198.763,198.78,198.739,198.761,62400000.0
2005-08-29 02:27:00,198.737,198.762,198.728,198.762,51500000.0
2005-08-29 02:28:00,198.809,198.827,198.787,198.787,32900000.0
2005-08-29 02:29:00,198.799,198.808,198.781,198.785,25700000.0
2005-08-29 02:30:00,198.807,198.822,198.783,198.822,101999999.0
2005-08-29 02:31:00,198.843,198.843,198.759,198.785,29700000.0
2005-08-29 02:32:00,198.818,198.872,198.818,198.838,23600000.0
2005-08-29 02:33:00,198.818,198.9,198.818,198.888,59799999.0
2005-08-29 02:34:00,198.843,198.906,198.838,198.857,80299998.0
2005-08-29 02:35:00,198.83,198.876,198.82,198.876,48800000.0
2005-08-29 02:36:00,198.832,198.85,198.832,198.848,62299999.0
2005-08-29 02:37:00,198.851,198.885,198.835,198.847,59199999.0
2005-08-29 02:38:00,198.84,198.842,198.798,198.798,44400000.0
2005-08-29 02:39:00,198.85,198.85,198.809,198.814,89600000.0
2005-08-29 02:40:00,198.803,198.872,198.792,198.872,47400000.0
2005-08-29 02:41:00,198.9,198.9,198.819,198.825,67300000.0
2005-08-29 02:42:00,198.817,198.847,198.812,198.823,69799999.0
2005-08-29 02:43:00,198.876,198.898,198.872,198.898,25300000.0
2005-08-29 02:44:00,198.88,198.916,198.88,198.91,56500000.0
2005-08-29 02:45:00,198.897,198.898,198.823,198.849,64300000.0
2005-08-29 02:46:00,198.818,198.859,198.814,198.814,86900000.0
2005-08-29 02:47:00,198.805,198.839,198.78,198.809,73600000.0
2005-08-29 02:48:00,198.806,198.832,198.789,198.825,48000000.0
2005-08-29 02:49:00,198.864,198.889,198.852,198.867,69000000.0
2005-08-29 02:50:00,198.875,198.906,198.859,198.859,51100000.0
2005-08-29 02:51:00,198.875,198.89,198.857,198.876,14700000.0
2005-08-29 02:52:00,198.84,198.918,198.84,198.885,54799999.0
2005-08-29 02:53:00,198.853,198.882,198.83,198.83,59299999.0
2005-08-29 02:54:00,198.814,198.866,198.793,198.866,56800000.0
2005-08-29 02:55:00,198.833,198.887,198.817,198.887,44800000.0
2005-08-29 02:56:00,198.897,198.942,198.894,198.942,59799999.0
2005-08-29 02:57:00,198.967,198.967,198.919,198.919,34600000.0
2005-08-29 02:58:00,198.924,198.924,198.89,198.902,42300000.0
2005-08-29 02:59:00,198.915,198.925,198.88,198.895,49700000.0
2005-08-29 03:00:00,198.89,198.915,198.89,198.905,65500000.0
2005-08-29 03:01:00,198.914,198.923,198.892,198.916,66900000.0
2005-08-29 03:02:00,198.89,198.93,198.887,198.917,74800001.0
2005-08-29 03:03:00,198.918,198.955,198.917,198.935,46900001.0
2005-08-29 03:04:00,198.912,198.922,198.885,198.891,52100000.0
2005-08-29 03:05:00,198.908,198.978,198.908,198.969,37300000.0
2005-08-29 03:06:00,198.942,198.961,198.915,198.948,50600000.0
2005-08-29 03:07:00,198.925,198.978,198.925,198.939,34100000.0
2005-08-29 03:08:00,198.911,198.953,198.903,198.938,35900000.0
2005-08-29 03:09:00,198.961,199.076,198.961,199.011,70000000.0
2005-08-29 03:10:00,199.014,199.047,199.013,199.031,32000000.0
2005-08-29 03:11:00,199.045,199.045,198.98,199.008,44100000.0
2005-08-29 03:12:00,199.046,199.121,199.043,199.043,54400001.0
2005-08-29 03:13:00,198.988,199.035,198.978,199.02,74599999.0
2005-08-29 03:14:00,199.016,199.088,199.016,199.088,10800000.0
2005-08-29 03:15:00,199.062,199.084,199.031,199.044,68899999.0
2005-08-29 03:16:00,199.01,199.023,198.976,199.023,16700000.0
2005-08-29 03:17:00,199.051,199.091,199.048,199.091,49400000.0
2005-08-29 03:18:00,199.097,199.097,199.046,199.074,86500000.0
2005-08-29 03:19:00,199.065,199.128,199.063,199.102,58699999.0
2005-08-29 03:20:00,199.084,199.111,199.068,199.104,35500000.0
2005-08-29 03:21:00,199.095,199.095,198.978,199.013,43400000.0
2005-08-29 03:22:00,199.005,199.042,199.005,199.011,60199999.0
2005-08-29 03:23:00,199.003,199.003,198.94,198.965,102599999.0
2005-08-29 03:24:00,198.993,199.007,198.971,199.007,48300000.0
2005-08-29 03:25:00,198.978,199.04,198.971,199.002,60200001.0
2005-08-29 03:26:00,198.982,199.001,198.953,198.967,61900000.0
2005-08-29 03:27:00,198.954,198.992,198.94,198.988,25500000.0
2005-08-29 03:28:00,198.959,198.974,198.951,198.968,48900000.0
2005-08-29 03:29:00,198.99,199.045,198.99,199.042,15500000.0
2005-08-29 03:30:00,199.058,199.07,199.02,199.036,70600000.0
2005-08-29 03:31:00,199.054,199.055,198.991,199.013,56600000.0
2005-08-29 03:32:00,199.026,199.074,199.026,199.073,70999999.0
2005-08-29 03:33:00,199.091,199.091,199.03,199.031,78800002.0
2005-08-29 03:34:00,199.051,199.053,199.026,199.026,45500000.0
2005-08-29 03:35:00,199.021,199.089,199.021,199.081,39100000.0
2005-08-29 03:36:00,199.036,199.06,198.997,198.997,48800000.0
2005-08-29 03:37:00,199.02,199.044,199.008,199.008,23400000.0
2005-08-29 03:38:00,199.003,199.053,198.989,199.053,40000000.0
2005-08-29 03:39:00,198.978,198.988,198.956,198.956,40300001.0
2005-08-29 03:40:00,198.927,198.98,198.927,198.978,83800001.0
2005-08-29 03:41:00,199.006,199.013,198.981,198.993,83799998.0
2005-08-29 03:42:00,198.985,199.047,198.985,199.007,36100000.0
2005-08-29 03:43:00,199.004,199.034,198.949,198.949,28700000.0
2005-08-29 03:44:00,198.939,199.025,198.939,199.012,85700001.0
2005-08-29 03:45:00,198.987,199.036,198.987,199.031,27700000.0
2005-08-29 03:46:00,198.979,199.066,198.979,199.062,67100000.0
2005-08-29 03:47:00,199.048,199.059,199.027,199.038,94400000.0
2005-08-29 03:48:00,199.041,199.051,199.013,199.034,47100000.0
2005-08-29 03:49:00,199.063,199.075,199.043,199.053,62899999.0
2005-08-29 03:50:00,199.07,199.075,199.043,199.075,39600001.0
2005-08-29 03:51:00,199.046,199.046,198.997,198.997,57800001.0
2005-08-29 03:52:00,198.998,199.051,198.998,199.051,62800000.0
2005-08-29 03:53:00,199.048,199.068,199.034,199.059,70200000.0
2005-08-29 03:54:00,199.03,199.046,199.019,199.046,24300000.0
2005-08-29 03:55:00,199.041,199.086,199.028,199.086,62400000.0
2005-08-29 03:56:00,199.061,199.089,199.054,199.054,27400000.0
2005-08-29 03:57:00,199.042,199.103,199.042,199.081,45999999.0
2005-08-29 03:58:00,199.046,199.098,199.046,199.054,87300000.0
2005-08-29 03:59:00,199.059,199.082,199.053,199.057,45899999.0
2005-08-29 04:00:00,199.048,199.063,199.029,199.061,39199999.0
2005-08-29 04:01:00,199.027,199.032,198.994,198.994,53600000.0
2005-08-29 04:02:00,198.98,199.037,198.98,198.999,59700000.0
2005-08-29 04:03:00,199.009,199.029,199.005,199.029,40800000.0
2005-08-29 04:04:00,199.023,199.048,199.023,199.035,36600000.0
2005-08-29 04:05:00,199.048,199.063,199.038,199.05,57900000.0
2005-08-29 04:06:00,199.046,199.046,199.015,199.03,69400000.0
2005-08-29 04:07:00,199.026,199.066,199.026,199.058,56500000.0
2005-08-29 04:08:00,199.075,199.075,199.036,199.046,54800000.0
2005-08-29 04:09:00,199.023,199.05,199.02,199.037,53100000.0
2005-08-29 04:10:00,199.018,199.08,199.006,199.065,64000001.0
2005-08-29 04:11:00,199.112,199.112,199.02,199.02,114400000.0
2005-08-29 04:12:00,199.037,199.113,199.037,199.051,54800000.0
2005-08-29 04:13:00,199.066,199.072,199.038,199.046,29700000.0
2005-08-29 04:14:00,199.038,199.106,199.036,199.081,79600001.0
2005-08-29 04:15:00,199.073,199.109,199.062,199.092,31600000.0
2005-08-29 04:16:00,199.068,199.068,199.043,199.043,29900000.0
2005-08-29 04:17:00,199.028,199.079,199.015,199.072,48599999.0
2005-08-29 04:18:00,199.056,199.061,199.036,199.055,60900000.0
2005-08-29 04:19:00,199.052,199.097,199.048,199.097,37300000.0
2005-08-29 04:20:00,199.102,199.108,199.037,199.049,51000000.0
2005-08-29 04:21:00,199.048,199.068,199.041,199.056,54200000.0
2005-08-29 04:22:00,199.039,199.095,199.039,199.08,43500000.0
2005-08-29 04:23:00,199.101,199.112,199.022,199.022,70200000.0
2005-08-29 04:24:00,199.021,199.104,199.021,199.089,88900001.0
2005-08-29 04:25:00,199.108,199.117,199.079,199.079,35700000.0
2005-08-29 04:26:00,199.041,199.062,199.024,199.024,20500000.0
2005-08-29 04:27:00,199.062,199.07,199.014,199.07,73500000.0
2005-08-29 04:28:00,199.015,199.044,199.015,199.031,16900000.0
2005-08-29 04:29:00,199.044,199.058,199.038,199.052,78600000.0
2005-08-29 04:30:00,199.046,199.056,199.014,199.025,49000000.0
2005-08-29 04:31:00,199.021,199.054,199.001,199.053,39400000.0
2005-08-29 04:32:00,199.023,199.042,198.984,199.042,33100000.0
2005-08-29 04:33:00,199.05,199.058,199.011,199.025,60100000.0
2005-08-29 04:34:00,199.04,199.08,199.04,199.047,51000000.0
2005-08-29 04:35:00,199.04,199.063,199.027,199.027,43100000.0
2005-08-29 04:36:00,199.059,199.067,199.009,199.015,45100000.0
2005-08-29 04:37:00,199.016,199.037,199.012,199.015,66400000.0
2005-08-29 04:38:00,199.009,199.028,198.997,198.997,50500000.0
2005-08-29 04:39:00,199.013,199.033,198.99,199.033,45400000.0
2005-08-29 04:40:00,198.994,199.023,198.986,198.998,55800000.0
2005-08-29 04:41:00,199.02,199.033,198.99,198.995,79200002.0
2005-08-29 04:42:00,199.004,199.039,198.995,199.009,53400000.0
2005-08-29 04:43:00,199.032,199.036,199.0,199.005,64699999.0
2005-08-29 04:44:00,199.015,199.057,198.976,199.057,44700000.0
2005-08-29 04:45:00,199.038,199.103,199.038,199.07,72000000.0
2005-08-29 04:46:00,198.989,199.039,198.989,199.015,61300000.0
2005-08-29 04:47:00,199.031,199.051,199.009,199.009,29800000.0
2005-08-29 04:48:00,199.058,199.058,198.984,199.005,41600000.0
2005-08-29 04:49:00,198.95,199.029,198.949,199.022,13800000.0
2005-08-29 04:50:00,199.011,199.021,198.99,199.017,70099999.0
2005-08-29 04:51:00,199.004,199.024,198.984,198.997,54300001.0
2005-08-29 04:52:00,198.996,199.016,198.953,199.016,88199999.0
2005-08-29 04:53:00,199.045,199.045,199.0,199.013,88799998.0
2005-08-29 04:54:00,199.004,199.024,198.992,199.005,28800000.0
2005-08-29 04:55:00,199.01,199.034,198.99,198.99,67700000.0
2005-08-29 04:56:00,199.012,199.049,199.012,199.027,27700000.0
2005-08-29 04:57:00,199.031,199.036,198.998,198.998,52900000.0
2005-08-29 04:58:00,199.011,199.04,199.011,199.032,45900000.0
2005-08-29 04:59:00,199.02,199.021,198.999,199.021,36700000.0
2005-08-29 05:00:00,199.02,199.059,199.005,199.037,41800000.0
2005-08-29 05:01:00,199.025,199.025,198.983,198.983,70300000.0
2005-08-29 05:02:00,198.996,198.996,198.945,198.951,37600000.0
2005-08-29 05:03:00,198.966,198.995,198.966,198.995,23900000.0
2005-08-29 05:04:00,198.98,198.991,198.974,198.975,49799999.0
2005-08-29 05:05:00,198.978,198.987,198.952,198.956,57900001.0
2005-08-29 05:06:00,198.968,198.989,198.928,198.938,49000000.0
2005-08-29 05:07:00,198.96,198.96,198.929,198.931,73500000.0
2005-08-29 05:08:00,198.914,198.965,198.914,198.964,55700000.0
2005-08-29 05:09:00,198.965,198.974,198.908,198.956,37500000.0
2005-08-29 05:10:00,198.95,198.952,198.913,198.931,28300000.0
2005-08-29 05:11:00,198.945,198.965,198.908,198.931,62000000.0
2005-08-29 05:12:00,198.992,198.992,198.9,198.9,66399999.0
2005-08-29 05:13:00,198.92,198.985,198.918,198.97,53400000.0
2005-08-29 05:14:00,198.959,198.986,198.895,198.939,53300000.0
2005-08-29 05:15:00,198.954,198.971,198.932,198.952,87100000.0
2005-08-29 05:16:00,198.946,199.002,198.927,198.995,42100001.0
2005-08-29 05:17:00,198.985,198.986,198.908,198.908,50000000.0
2005-08-29 05:18:00,198.902,198.954,198.897,198.93,70600000.0
2005-08-29 05:19:00,198.934,198.994,198.93,198.939,69400000.0
2005-08-29 05:20:00,198.92,198.962,198.909,198.962,55400000.0
2005-08-29 05:21:00,198.95,198.983,198.929,198.983,52200000.0
2005-08-29 05:22:00,199.005,199.02,198.966,198.97,50199999.0
2005-08-29 05:23:00,198.988,199.021,198.978,198.985,77400000.0
2005-08-29 05:24:00,199.004,199.016,198.968,198.968,68900000.0
2005-08-29 05:25:00,198.972,199.002,198.956,198.973,85300000.0
2005-08-29 05:26:00,198.979,199.033,198.975,199.005,52800001.0
2005-08-29 05:27:00,198.995,198.995,198.975,198.982,53300000.0
2005-08-29 05:28:00,198.973,198.985,198.953,198.978,58200000.0
2005-08-29 05:29:00,198.974,198.99,198.961,198.99,64199999.0
2005-08-29 05:30:00,199.009,199.009,198.992,199.001,27600000.0
2005-08-29 05:31:00,198.959,198.981,198.952,198.966,20000000.0
2005-08-29 05:32:00,199.016,199.019,198.998,199.019,83400000.0
2005-08-29 05:33:00,199.05,199.06,199.036,199.051,64100001.0
2005-08-29 05:34:00,199.043,199.09,199.043,199.09,35200000.0
2005-08-29 05:35:00,199.051,199.056,199.018,199.023,91300000.0
2005-08-29 05:36:00,199.01,199.033,199.001,199.022,22900000.0
2005-08-29 05:37:00,199.026,199.036,199.001,199.014,65800000.0
2005-08-29 05:38:00,199.018,199.065,199.017,199.049,39400000.0
2005-08-29 05:39:00,199.043,199.082,199.041,199.045,72100000.0
2005-08-29 05:40:00,199.05,199.054,199.014,199.036,57300000.0
2005-08-29 05:41:00,199.016,199.05,199.013,199.04,52700001.0
2005-08-29 05:42:00,199.011,199.011,198.978,198.996,48600000.0
2005-08-29 05:43:00,199.002,199.035,198.982,199.007,58700000.0
2005-08-29 05:44:00,199.007,199.035,199.007,199.031,56600000.0
2005-08-29 05:45:00,199.007,199.041,198.999,199.041,62200000.0
2005-08-29 05:46:00,199.032,199.048,198.997,199.031,110300001.0
2005-08-29 05:47:00,199.02,199.04,198.979,198.991,37900000.0
2005-08-29 05:48:00,199.022,199.024,198.973,198.99,54300000.0
2005-08-29 05:49:00,198.999,199.032,198.999,199.01,28900000.0
2005-08-29 05:50:00,198.992,199.031,198.984,199.002,65300000.0
2005-08-29 05:51:00,199.009,199.009,198.981,198.982,46200000.0
2005-08-29 05:52:00,199.03,199.03,198.972,198.997,35800000.0
2005-08-29 05:53:00,199.014,199.03,198.976,199.023,53500000.0
2005-08-29 05:54:00,199.013,199.033,199.006,199.028,59299999.0
2005-08-29 05:55:00,198.998,199.028,198.998,199.007,50300000.0
2005-08-29 05:56:00,198.988,199.0,198.947,198.947,66100000.0
2005-08-29 05:57:00,199.009,199.017,198.977,198.988,46500000.0
2005-08-29 05:58:00,199.04,199.04,198.977,198.986,41400001.0
2005-08-29 05:59:00,199.002,199.03,198.995,199.026,68500000.0
2005-08-29 06:00:00,198.999,199.063,198.983,198.983,75800001.0
2005-08-29 06:01:00,198.983,199.034,198.98,199.028,79800000.0
2005-08-29 06:02:00,199.003,199.015,198.989,198.995,32800000.0
2005-08-29 06:03:00,199.022,199.022,198.964,198.964,80100000.0
2005-08-29 06:04:00,198.95,198.981,198.942,198.981,44500000.0
2005-08-29 06:05:00,198.982,198.992,198.969,198.978,35300000.0
2005-08-29 06:06:00,199.012,199.024,198.964,198.997,40100000.0
2005-08-29 06:07:00,199.019,199.035,199.015,199.019,38900000.0
2005-08-29 06:08:00,199.004,199.014,199.004,199.005,20300000.0
2005-08-29 06:09:00,199.024,199.043,198.974,198.977,51000000.0
2005-08-29 06:10:00,198.978,199.001,198.969,198.97,37500000.0
2005-08-29 06:11:00,198.965,198.991,198.962,198.983,49800000.0
2005-08-29 06:12:00,198.959,198.984,198.959,198.984,30299999.0
2005-08-29 06:13:00,198.955,199.007,198.944,199.0,28000000.0
2005-08-29 06:14:00,199.008,199.025,198.952,199.025,81500000.0
2005-08-29 06:15:00,199.019,199.019,198.989,199.001,62500001.0
2005-08-29 06:16:00,199.004,199.042,198.991,199.042,34900000.0
2005-08-29 06:17:00,199.007,199.007,198.964,198.985,39900000.0
2005-08-29 06:18:00,198.968,198.976,198.959,198.976,33300000.0
2005-08-29 06:19:00,199.016,199.031,198.987,199.001,29900000.0
2005-08-29 06:20:00,199.019,199.019,198.989,199.014,60799999.0
2005-08-29 06:21:00,199.023,199.036,198.98,199.036,76400002.0
2005-08-29 06:22:00,199.028,199.085,199.028,199.037,35999999.0
2005-08-29 06:23:00,199.089,199.106,199.058,199.058,57699999.0
2005-08-29 06:24:00,199.064,199.069,199.03,199.03,67400000.0
2005-08-29 06:25:00,199.018,199.057,199.01,199.033,17400000.0
2005-08-29 06:26:00,199.022,199.066,199.019,199.019,66999999.0
2005-08-29 06:27:00,198.98,199.027,198.98,199.013,61800000.0
2005-08-29 06:28:00,199.023,199.045,199.0,199.007,43600000.0
2005-08-29 06:29:00,199.019,199.034,198.984,199.03,53200000.0
2005-08-29 06:30:00,199.017,199.057,199.017,199.036,59199999.0
2005-08-29 06:31:00,199.054,199.081,199.047,199.062,58100001.0
2005-08-29 06:32:00,199.013,199.021,199.01,199.021,21200000.0
2005-08-29 06:33:00,198.996,199.011,198.992,199.008,41200000.0
2005-08-29 06:34:00,199.008,199.045,199.0,199.045,95700000.0
2005-08-29 06:35:00,199.056,199.12,199.05,199.078,39900000.0
2005-08-29 06:36:00,199.092,199.104,199.062,199.075,34600000.0
2005-08-29 06:37:00,199.083,199.147,199.083,199.112,43700000.0
2005-08-29 06:38:00,199.116,199.133,199.091,199.123,35100000.0
2005-08-29 06:39:00,199.118,199.128,199.08,199.088,60000001.0
2005-08-29 06:40:00,199.078,199.116,199.078,199.116,28900000.0
2005-08-29 06:41:00,199.12,199.13,199.093,199.093,59000000.0
2005-08-29 06:42:00,199.093,199.137,199.075,199.124,64300000.0
2005-08-29 06:43:00,199.139,199.159,199.126,199.144,73300001.0
2005-08-29 06:44:00,199.162,199.209,199.151,199.206,61299999.0
2005-08-29 06:45:00,199.219,199.219,199.16,199.175,31000000.0
2005-08-29 06:46:00,199.161,199.21,199.142,199.21,63700000.0
2005-08-29 06:47:00,199.224,199.224,199.185,199.202,95000000.0
2005-08-29 06:48:00,199.187,199.226,199.175,199.22,59400000.0
2005-08-29 06:49:00,199.179,199.179,199.14,199.162,54699999.0
2005-08-29 06:50:00,199.151,199.157,199.136,199.136,53800000.0
2005-08-29 06:51:00,199.16,199.16,199.135,199.148,66799999.0
2005-08-29 06:52:00,199.159,199.175,199.152,199.162,65600001.0
2005-08-29 06:53:00,199.181,199.201,199.161,199.179,103600002.0
2005-08-29 06:54:00,199.128,199.176,199.122,199.134,38300000.0
2005-08-29 06:55:00,199.122,199.138,199.097,199.128,33400000.0
2005-08-29 06:56:00,199.1,199.136,199.081,199.136,49600000.0
2005-08-29 06:57:00,199.143,199.194,199.143,199.194,33100001.0
2005-08-29 06:58:00,199.172,199.212,199.163,199.163,33900000.0
2005-08-29 06:59:00,199.173,199.196,199.118,199.118,74500000.0
2005-08-29 07:00:00,199.098,199.193,199.093,199.182,17500000.0
2005-08-29 07:01:00,199.186,199.186,199.152,199.152,17100000.0
2005-08-29 07:02:00,199.181,199.187,199.145,199.165,61400000.0
2005-08-29 07:03:00,199.178,199.195,199.166,199.166,67900000.0
2005-08-29 07:04:00,199.163,199.184,199.148,199.168,60200000.0
2005-08-29 07:05:00,199.189,199.205,199.143,199.173,78199999.0
2005-08-29 07:06:00,199.165,199.186,199.153,199.16,46300000.0
2005-08-29 07:07:00,199.166,199.227,199.166,199.189,50500000.0
2005-08-29 07:08:00,199.179,199.179,199.141,199.158,41100000.0
2005-08-29 07:09:00,199.171,199.171,199.116,199.116,38200001.0
2005-08-29 07:10:00,199.121,199.178,199.121,199.171,64400000.0
2005-08-29 07:11:00,199.146,199.158,199.137,199.149,39600000.0
2005-08-29 07:12:00,199.162,199.178,199.135,199.155,45200000.0
2005-08-29 07:13:00,199.149,199.16,199.14,199.148,70000000.0
2005-08-29 07:14:00,199.133,199.217,199.123,199.197,37500000.0
2005-08-29 07:15:00,199.199,199.208,199.176,199.176,74500001.0
2005-08-29 07:16:00,199.21,199.23,199.19,199.23,63700000.0
2005-08-29 07:17:00,199.237,199.245,199.226,199.245,40700001.0
2005-08-29 07:18:00,199.256,199.286,199.253,199.253,37000000.0
2005-08-29 07:19:00,199.29,199.322,199.264,199.298,77900001.0
2005-08-29 07:20:00,199.289,199.308,199.271,199.277,79499999.0
2005-08-29 07:21:00,199.268,199.312,199.266,199.292,68000001.0
2005-08-29 07:22:00,199.304,199.332,199.304,199.318,43500000.0
2005-08-29 07:23:00,199.314,199.314,199.271,199.31,50399999.0
2005-08-29 07:24:00,199.278,199.286,199.247,199.26,41700000.0
2005-08-29 07:25:00,199.261,199.272,199.231,199.243,52300000.0
2005-08-29 07:26:00,199.232,199.236,199.212,199.225,39300000.0
2005-08-29 07:27:00,199.222,199.222,199.209,199.22,47700000.0
2005-08-29 07:28:00,199.223,199.249,199.223,199.243,71800000.0
2005-08-29 07:29:00,199.27,199.27,199.209,199.25,74400000.0
2005-08-29 07:30:00,199.264,199.285,199.264,199.264,23300000.0
2005-08-29 07:31:00,199.272,199.292,199.263,199.27,73700000.0
2005-08-29 07:32:00,199.261,199.277,199.26,199.263,29400000.0
2005-08-29 07:33:00,199.27,199.297,199.27,199.289,57300000.0
2005-08-29 07:34:00,199.268,199.328,199.263,199.316,23000000.0
2005-08-29 07:35:00,199.327,199.34,199.29,199.309,82700000.0
2005-08-29 07:36:00,199.341,199.341,199.252,199.259,30800000.0
2005-08-29 07:37:00,199.314,199.335,199.275,199.275,56800000.0
2005-08-29 07:38:00,199.297,199.327,199.284,199.286,22200000.0
2005-08-29 07:39:00,199.283,199.283,199.221,199.222,43800000.0
2005-08-29 07:40:00,199.242,199.256,199.19,199.202,70099998.0
2005-08-29 07:41:00,199.226,199.226,199.181,199.181,67999999.0
2005-08-29 07:42:00,199.188,199.21,199.182,199.193,49200000.0
2005-08-29 07:43:00,199.189,199.197,199.126,199.126,91800000.0
2005-08-29 07:44:00,199.115,199.151,199.1,199.121,47900000.0
2005-08-29 07:45:00,199.108,199.181,199.108,199.14,63400000.0
2005-08-29 07:46:00,199.144,199.22,199.144,199.22,44200000.0
2005-08-29 07:47:00,199.178,199.227,199.177,199.227,59600000.0
2005-08-29 07:48:00,199.211,199.227,199.202,199.227,65400001.0
2005-08-29 07:49:00,199.243,199.257,199.228,199.235,25100000.0
2005-08-29 07:50:00,199.204,199.238,199.191,199.192,51600000.0
2005-08-29 07:51:00,199.208,199.259,199.199,199.259,68499999.0
2005-08-29 07:52:00,199.248,199.271,199.205,199.205,57500000.0
2005-08-29 07:53:00,199.188,199.23,199.185,199.214,63400000.0
2005-08-29 07:54:00,199.251,199.259,199.23,199.233,45700000.0
2005-08-29 07:55:00,199.182,199.288,199.182,199.243,44600000.0
2005-08-29 07:56:00,199.246,199.294,199.246,199.256,75299999.0
2005-08-29 07:57:00,199.233,199.272,199.219,199.24,66300000.0
2005-08-29 07:58:00,199.226,199.267,199.215,199.234,89700000.0
2005-08-29 07:59:00,199.26,199.26,199.221,199.227,90900002.0
2005-08-29 08:00:00,199.245,199.268,199.238,199.251,43200000.0
2005-08-29 08:01:00,199.239,199.261,199.21,199.235,67600000.0
2005-08-29 08:02:00,199.232,199.234,199.191,199.212,63000000.0
2005-08-29 08:03:00,199.249,199.257,199.204,199.204,33800001.0
2005-08-29 08:04:00,199.166,199.263,199.166,199.263,58300000.0
2005-08-29 08:05:00,199.214,199.244,199.206,199.206,69100000.0
2005-08-29 08:06:00,199.225,199.232,199.186,199.208,62600000.0
2005-08-29 08:07:00,199.215,199.242,199.2,199.225,38300000.0
2005-08-29 08:08:00,199.225,199.226,199.2,199.2,74199999.0
2005-08-29 08:09:00,199.227,199.245,199.173,199.173,53299999.0
2005-08-29 08:10:00,199.178,199.221,199.178,199.191,41299999.0
2005-08-29 08:11:00,199.207,199.21,199.193,199.21,46300000.0
2005-08-29 08:12:00,199.213,199.271,199.208,199.251,61100000.0
2005-08-29 08:13:00,199.259,199.269,199.211,199.22,87800001.0
2005-08-29 08:14:00,199.208,199.259,199.202,199.259,20700000.0
2005-08-29 08:15:00,199.298,199.298,199.19,199.19,60999998.0
2005-08-29 08:16:00,199.188,199.213,199.188,199.194,56300002.0
2005-08-29 08:17:00,199.208,199.217,199.188,199.217,82600001.0
2005-08-29 08:18:00,199.204,199.23,199.194,199.209,40300000.0
2005-08-29 08:19:00,199.227,199.238,199.212,199.223,38000000.0
2005-08-29 08:20:00,199.234,199.257,199.227,199.249,30500000.0
2005-08-29 08:21:00,199.255,199.303,199.241,199.267,50799999.0
2005-08-29 08:22:00,199.261,199.297,199.247,199.286,43500000.0
2005-08-29 08:23:00,199.29,199.302,199.276,199.287,79600002.0
2005-08-29 08:24:00,199.282,199.282,199.25,199.26,28400000.0
2005-08-29 08:25:00,199.272,199.29,199.239,199.24,58199999.0
2005-08-29 08:26:00,199.23,199.289,199.23,199.259,41300000.0
2005-08-29 08:27:00,199.252,199.272,199.242,199.252,40000000.0
2005-08-29 08:28:00,199.258,199.292,199.237,199.237,53000000.0
2005-08-29 08:29:00,199.24,199.266,199.24,199.258,66500000.0
2005-08-29 08:30:00,199.242,199.251,199.218,199.22,48600000.0
2005-08-29 08:31:00,199.229,199.239,199.218,199.218,64800000.0
2005-08-29 08:32:00,199.206,199.241,199.189,199.216,35200000.0
2005-08-29 08:33:00,199.205,199.208,199.143,199.143,49100000.0
2005-08-29 08:34:00,199.161,199.21,199.161,199.186,72500000.0
2005-08-29 08:35:00,199.166,199.181,199.156,199.168,37000000.0
2005-08-29 08:36:00,199.161,199.187,199.152,199.185,51700001.0
2005-08-29 08:37:00,199.19,199.262,199.19,199.262,53900000.0
2005-08-29 08:38:00,199.234,199.299,199.228,199.286,71500000.0
2005-08-29 08:39:00,199.283,199.302,199.264,199.282,61600000.0
2005-08-29 08:40:00,199.28,199.291,199.25,199.252,39000000.0
2005-08-29 08:41:00,199.258,199.309,199.245,199.299,47999999.0
2005-08-29 08:42:00,199.29,199.29,199.235,199.283,115300000.0
2005-08-29 08:43:00,199.283,199.357,199.283,199.315,51800000.0
2005-08-29 08:44:00,199.322,199.357,199.297,199.357,43200000.0
2005-08-29 08:45:00,199.345,199.374,199.325,199.334,28200000.0
2005-08-29 08:46:00,199.311,199.341,199.307,199.312,33500000.0
2005-08-29 08:47:00,199.277,199.309,199.266,199.266,56500000.0
2005-08-29 08:48:00,199.254,199.254,199.225,199.237,38300001.0
2005-08-29 08:49:00,199.234,199.258,199.207,199.22,47500000.0
2005-08-29 08:50:00,199.254,199.262,199.208,199.231,47900000.0
2005-08-29 08:51:00,199.232,199.295,199.232,199.295,88800001.0
2005-08-29 08:52:00,199.3,199.331,199.28,199.321,78000000.0
2005-08-29 08:53:00,199.302,199.338,199.302,199.325,36000000.0
2005-08-29 08:54:00,199.326,199.341,199.31,199.322,30500000.0
2005-08-29 08:55:00,199.344,199.344,199.303,199.321,64000001.0
2005-08-29 08:56:00,199.316,199.338,199.316,199.336,30100000.0
2005-08-29 08:57:00,199.335,199.335,199.304,199.305,49700001.0
2005-08-29 08:58:00,199.307,199.312,199.27,199.296,55899999.0
2005-08-29 08:59:00,199.29,199.306,199.274,199.282,53900000.0
2005-08-29 09:00:00,199.261,199.282,199.25,199.28,30900000.0
2005-08-29 09:01:00,199.234,199.247,199.218,199.218,31000000.0
2005-08-29 09:02:00,199.227,199.247,199.191,199.2,47599999.0
2005-08-29 09:03:00,199.244,199.244,199.177,199.19,57100000.0
2005-08-29 09:04:00,199.183,199.192,199.175,199.189,33700000.0
2005-08-29 09:05:00,199.188,199.2,199.178,199.178,74600000.0
2005-08-29 09:06:00,199.207,199.207,199.144,199.185,74399999.0
2005-08-29 09:07:00,199.175,199.203,199.169,199.17,63899999.0
2005-08-29 09:08:00,199.167,199.167,199.134,199.134,26700000.0
2005-08-29 09:09:00,199.135,199.174,199.129,199.138,31100000.0
2005-08-29 09:10:00,199.121,199.145,199.11,199.128,35900000.0
2005-08-29 09:11:00,199.081,199.081,199.029,199.029,58399999.0
2005-08-29 09:12:00,199.072,199.09,199.053,199.065,52900000.0
2005-08-29 09:13:00,199.085,199.109,199.072,199.099,69600000.0
2005-08-29 09:14:00,199.139,199.15,199.088,199.15,46000000.0
2005-08-29 09:15:00,199.112,199.164,199.112,199.137,27700000.0
2005-08-29 09:16:00,199.182,199.188,199.146,199.176,47300000.0
2005-08-29 09:17:00,199.174,199.174,199.147,199.169,59599999.0
2005-08-29 09:18:00,199.214,199.234,199.158,199.2,72200000.0
2005-08-29 09:19:00,199.194,199.198,199.174,199.18,60699999.0
2005-08-29 09:20:00,199.189,199.209,199.185,199.185,17200000.0
2005-08-29 09:21:00,199.199,199.218,199.178,199.212,46600001.0
2005-08-29 09:22:00,199.187,199.23,199.177,199.177,98200000.0
2005-08-29 09:23:00,199.203,199.203,199.15,199.15,60900000.0
2005-08-29 09:24:00,199.155,199.155,199.114,199.121,34900000.0
2005-08-29 09:25:00,199.101,199.145,199.092,199.14,25500000.0
2005-08-29 09:26:00,199.145,199.162,199.122,199.123,52700000.0
2005-08-29 09:27:00,199.103,199.126,199.079,199.1,65000000.0
2005-08-29 09:28:00,199.116,199.126,199.083,199.085,59100001.0
2005-08-29 09:29:00,199.065,199.09,199.041,199.056,40000000.0
2005-08-29 09:30:00,199.086,199.099,199.063,199.087,40300000.0
2005-08-29 09:31:00,199.09,199.098,199.079,199.091,58700000.0
2005-08-29 09:32:00,199.089,199.111,199.069,199.084,36500000.0
2005-08-29 09:33:00,199.127,199.138,199.102,199.118,49100001.0
2005-08-29 09:34:00,199.145,199.154,199.098,199.112,49600000.0
2005-08-29 09:35:00,199.117,199.129,199.058,199.078,62100000.0
2005-08-29 09:36:00,199.084,199.11,199.072,199.084,53900000.0
2005-08-29 09:37:00,199.053,199.091,199.046,199.072,87900001.0
2005-08-29 09:38:00,199.044,199.062,199.038,199.05,56500000.0
2005-08-29 09:39:00,199.069,199.088,199.037,199.088,48000000.0
2005-08-29 09:40:00,199.102,199.106,199.056,199.056,28700000.0
2005-08-29 09:41:00,199.046,199.071,199.045,199.045,76400000.0
2005-08-29 09:42:00,199.021,199.075,199.021,199.055,36200000.0
2005-08-29 09:43:00,199.065,199.088,199.032,199.088,42300000.0
2005-08-29 09:44:00,199.095,199.105,199.069,199.088,72299999.0
2005-08-29 09:45:00,199.081,199.112,199.06,199.111,59300000.0
2005-08-29 09:46:00,199.055,199.08,199.022,199.035,55600000.0
2005-08-29 09:47:00,199.051,199.058,199.017,199.054,93300000.0
2005-08-29 09:48:00,199.074,199.1,199.074,199.087,20000000.0
2005-08-29 09:49:00,199.11,199.146,199.086,199.092,46100000.0
2005-08-29 09:50:00,199.087,199.087,199.065,199.077,41200000.0
2005-08-29 09:51:00,199.101,199.127,199.082,199.094,34900000.0
2005-08-29 09:52:00,199.094,199.103,199.05,199.05,48100000.0
2005-08-29 09:53:00,199.059,199.059,198.99,198.99,42600000.0
2005-08-29 09:54:00,199.008,199.059,199.008,199.031,56700000.0
2005-08-29 09:55:00,199.051,199.06,199.044,199.06,44500000.0
2005-08-29 09:56:00,199.067,199.097,199.064,199.08,55300000.0
2005-08-29 09:57:00,199.069,199.082,199.028,199.028,39200000.0
2005-08-29 09:58:00,199.104,199.12,199.104,199.113,47300000.0
2005-08-29 09:59:00,199.113,199.139,199.104,199.106,32200000.0
2005-08-29 10:00:00,199.096,199.107,199.091,199.096,70199999.0
2005-08-29 10:01:00,199.098,199.099,199.071,199.091,50500000.0
2005-08-29 10:02:00,199.126,199.132,199.099,199.124,72400000.0
2005-08-29 10:03:00,199.118,199.14,199.091,199.091,50000000.0
2005-08-29 10:04:00,199.066,199.082,199.05,199.078,37100000.0
2005-08-29 10:05:00,199.088,199.09,199.041,199.06,31000000.0
2005-08-29 10:06:00,199.052,199.092,199.024,199.089,31100000.0
2005-08-29 10:07:00,199.105,199.154,199.105,199.15,45500000.0
2005-08-29 10:08:00,199.135,199.15,199.106,199.106,49400000.0
2005-08-29 10:09:00,199.126,199.136,199.094,199.136,33800000.0
2005-08-29 10:10:00,199.162,199.167,199.086,199.138,46800000.0
2005-08-29 10:11:00,199.146,199.176,199.115,199.129,54600000.0
2005-08-29 10:12:00,199.137,199.149,199.099,199.144,25200000.0
2005-08-29 10:13:00,199.159,199.177,199.147,199.168,49100000.0
2005-08-29 10:14:00,199.175,199.175,199.124,199.124,21900000.0
2005-08-29 10:15:00,199.124,199.147,199.116,199.139,56700000.0
2005-08-29 10:16:00,199.149,199.153,199.117,199.141,87600001.0
2005-08-29 10:17:00,199.163,199.171,199.092,199.118,34600000.0
2005-08-29 10:18:00,199.102,199.108,199.068,199.092,56800000.0
2005-08-29 10:19:00,199.089,199.109,199.06,199.06,69800000.0
2005-08-29 10:20:00,199.057,199.091,199.007,199.007,84300001.0
2005-08-29 10:21:00,199.032,199.063,199.004,199.004,79500000.0
2005-08-29 10:22:00,199.024,199.024,198.97,198.984,45700001.0
2005-08-29 10:23:00,199.022,199.022,198.976,198.998,52800000.0
2005-08-29 10:24:00,199.004,199.048,199.004,199.032,42400000.0
2005-08-29 10:25:00,199.014,199.017,198.997,198.997,40900000.0
2005-08-29 10:26:00,199.0,199.031,199.0,199.008,27300000.0
2005-08-29 10:27:00,199.038,199.038,198.969,198.983,47000000.0
2005-08-29 10:28:00,198.991,199.013,198.991,198.991,17900000.0
2005-08-29 10:29:00,199.004,199.009,198.942,198.943,56400000.0
2005-08-29 10:30:00,198.982,199.001,198.966,198.998,66100000.0
2005-08-29 10:31:00,199.013,199.017,198.994,198.994,54500000.0
2005-08-29 10:32:00,199.008,199.017,198.982,198.997,38300000.0
2005-08-29 10:33:00,199.018,199.028,199.005,199.005,77800001.0
2005-08-29 10:34:00,199.03,199.057,199.005,199.048,51300000.0
2005-08-29 10:35:00,199.027,199.079,199.009,199.024,65800000.0
2005-08-29 10:36:00,199.072,199.072,198.997,199.013,46700000.0
2005-08-29 10:37:00,199.031,199.045,199.025,199.035,72700001.0
2005-08-29 10:38:00,199.025,199.073,199.019,199.063,69300000.0
2005-08-29 10:39:00,199.083,199.097,199.073,199.08,37800000.0
2005-08-29 10:40:00,199.112,199.124,199.076,199.092,15600000.0
2005-08-29 10:41:00,199.098,199.137,199.059,199.059,48500000.0
2005-08-29 10:42:00,199.116,199.119,199.062,199.062,66600000.0
2005-08-29 10:43:00,199.051,199.085,199.037,199.085,49900000.0
2005-08-29 10:44:00,199.104,199.125,199.082,199.082,67300000.0
2005-08-29 10:45:00,199.093,199.128,199.048,199.128,43600000.0
2005-08-29 10:46:00,199.082,199.099,199.037,199.038,21600000.0
2005-08-29 10:47:00,199.052,199.081,199.039,199.045,90200000.0
2005-08-29 10:48:00,199.039,199.076,199.028,199.049,76699999.0
2005-08-29 10:49:00,199.052,199.066,199.027,199.027,58599999.0
2005-08-29 10:50:00,199.049,199.068,199.018,199.018,52100000.0
2005-08-29 10:51:00,199.009,199.036,198.989,199.022,44400000.0
2005-08-29 10:52:00,199.008,199.053,198.99,199.017,40700000.0
2005-08-29 10:53:00,199.028,199.057,199.017,199.029,88100000.0
2005-08-29 10:54:00,199.025,199.047,199.025,199.029,13700000.0
2005-08-29 10:55:00,199.049,199.049,199.002,199.007,36700000.0
2005-08-29 10:56:00,199.015,199.029,198.975,199.0,73800000.0
2005-08-29 10:57:00,199.002,199.048,199.002,199.047,43200000.0
2005-08-29 10:58:00,199.067,199.067,199.014,199.033,46700000.0
2005-08-29 10:59:00,199.037,199.051,199.022,199.035,50200000.0
2005-08-29 11:00:00,199.054,199.08,199.038,199.046,50000000.0
2005-08-29 11:01:00,199.04,199.082,199.031,199.06,35300000.0
2005-08-29 11:02:00,199.033,199.072,199.014,199.072,65000000.0
2005-08-29 11:03:00,199.049,199.094,199.049,199.061,59600000.0
2005-08-29 11:04:00,199.061,199.061,199.027,199.043,49800001.0
2005-08-29 11:05:00,199.032,199.075,199.032,199.049,46200001.0
2005-08-29 11:06:00,199.048,199.091,199.04,199.091,71600001.0
2005-08-29 11:07:00,199.109,199.148,199.109,199.127,27400000.0
2005-08-29 11:08:00,199.13,199.168,199.11,199.134,51399999.0
2005-08-29 11:09:00,199.137,199.179,199.137,199.177,23100000.0
2005-08-29 11:10:00,199.182,199.187,199.153,199.165,59800000.0
2005-08-29 11:11:00,199.17,199.207,199.17,199.182,16700000.0
2005-08-29 11:12:00,199.163,199.197,199.146,199.197,41900000.0
2005-08-29 11:13:00,199.199,199.203,199.176,199.18,69200001.0
2005-08-29 11:14:00,199.18,199.192,199.173,199.192,26000000.0
2005-08-29 11:15:00,199.183,199.192,199.162,199.186,45800000.0
2005-08-29 11:16:00,199.181,199.201,199.171,199.194,61400000.0
2005-08-29 11:17:00,199.16,199.196,199.148,199.18,77300000.0
2005-08-29 11:18:00,199.195,199.195,199.144,199.158,15000000.0
2005-08-29 11:19:00,199.16,199.194,199.149,199.194,28400000.0
2005-08-29 11:20:00,199.197,199.21,199.155,199.21,37500000.0
2005-08-29 11:21:00,199.201,199.208,199.179,199.179,36700000.0
2005-08-29 11:22:00,199.168,199.207,199.168,199.19,64300000.0
2005-08-29 11:23:00,199.175,199.198,199.174,199.18,52000000.0
2005-08-29 11:24:00,199.158,199.158,199.139,199.146,25900000.0
2005-08-29 11:25:00,199.138,199.17,199.136,199.158,41000000.0
2005-08-29 11:26:00,199.155,199.155,199.13,199.154,41200000.0
2005-08-29 11:27:00,199.154,199.157,199.087,199.132,66700000.0
2005-08-29 11:28:00,199.133,199.159,199.103,199.145,55500000.0
2005-08-29 11:29:00,199.107,199.147,199.107,199.122,42200000.0
2005-08-29 11:30:00,199.116,199.137,199.108,199.114,68199999.0
2005-08-29 11:31:00,199.106,199.133,199.095,199.128,61700001.0
2005-08-29 11:32:00,199.132,199.153,199.115,199.115,64800000.0
2005-08-29 11:33:00,199.121,199.151,199.113,199.113,34800000.0
2005-08-29 11:34:00,199.116,199.149,199.116,199.147,28500000.0
2005-08-29 11:35:00,199.157,199.189,199.157,199.176,35300000.0
2005-08-29 11:36:00,199.171,199.184,199.15,199.162,70999999.0
2005-08-29 11:37:00,199.178,199.217,199.178,199.216,30700000.0
2005-08-29 11:38:00,199.224,199.235,199.2,199.2,31800000.0
2005-08-29 11:39:00,199.181,199.233,199.181,199.207,46300001.0
2005-08-29 11:40:00,199.179,199.193,199.158,199.162,49900000.0
2005-08-29 11:41:00,199.185,199.213,199.185,199.213,14400000.0
2005-08-29 11:42:00,199.217,199.279,199.217,199.257,69100000.0
2005-08-29 11:43:00,199.259,199.273,199.213,199.22,41200000.0
2005-08-29 11:44:00,199.251,199.258,199.23,199.248,69400001.0
2005-08-29 11:45:00,199.216,199.25,199.216,199.245,38100000.0
2005-08-29 11:46:00,199.241,199.272,199.232,199.267,30300000.0
2005-08-29 11:47:00,199.232,199.279,199.232,199.272,34300000.0
2005-08-29 11:48:00,199.225,199.225,199.192,199.213,59400000.0
2005-08-29 11:49:00,199.186,199.211,199.186,199.204,59000000.0
2005-08-29 11:50:00,199.17,199.205,199.165,199.176,22000000.0
2005-08-29 11:51:00,199.175,199.175,199.15,199.158,31900000.0
2005-08-29 11:52:00,199.167,199.187,199.144,199.155,51900000.0
2005-08-29 11:53:00,199.18,199.184,199.129,199.148,91700000.0
2005-08-29 11:54:00,199.155,199.176,199.147,199.176,13600000.0
2005-08-29 11:55:00,199.229,199.229,199.189,199.193,22100000.0
2005-08-29 11:56:00,199.215,199.23,199.171,199.219,35500000.0
2005-08-29 11:57:00,199.231,199.27,199.231,199.235,33000000.0
2005-08-29 11:58:00,199.249,199.264,199.219,199.219,36800000.0
2005-08-29 11:59:00,199.23,199.249,199.193,199.193,50500000.0
2005-08-29 12:00:00,199.213,199.221,199.17,199.176,55000000.0
2005-08-29 12:01:00,199.205,199.218,199.196,199.201,35200000.0
2005-08-29 12:02:00,199.21,199.265,199.198,199.242,93700000.0
2005-08-29 12:03:00,199.239,199.261,199.192,199.244,39900000.0
2005-08-29 12:04:00,199.219,199.258,199.202,199.202,26300000.0
2005-08-29 12:05:00,199.185,199.22,199.173,199.184,49500000.0
2005-08-29 12:06:00,199.178,199.198,199.137,199.137,29400000.0
2005-08-29 12:07:00,199.188,199.188,199.151,199.171,55300000.0
2005-08-29 12:08:00,199.175,199.205,199.175,199.203,52599999.0
2005-08-29 12:09:00,199.226,199.226,199.181,199.182,62200001.0
2005-08-29 12:10:00,199.18,199.225,199.154,199.225,47700000.0
2005-08-29 12:11:00,199.239,199.239,199.212,199.22,50100000.0
2005-08-29 12:12:00,199.189,199.267,199.189,199.245,60600000.0
2005-08-29 12:13:00,199.234,199.237,199.187,199.212,45800000.0
2005-08-29 12:14:00,199.202,199.202,199.174,199.19,34300000.0
2005-08-29 12:15:00,199.148,199.214,199.148,199.194,56399999.0
2005-08-29 12:16:00,199.168,199.219,199.154,199.202,73700000.0
2005-08-29 12:17:00,199.22,199.236,199.195,199.215,70500000.0
2005-08-29 12:18:00,199.197,199.203,199.17,199.203,20500000.0
2005-08-29 12:19:00,199.212,199.218,199.149,199.203,46700000.0
2005-08-29 12:20:00,199.222,199.231,199.154,199.183,54699998.0
2005-08-29 12:21:00,199.224,199.267,199.217,199.217,29300000.0
2005-08-29 12:22:00,199.206,199.219,199.193,199.207,61800000.0
2005-08-29 12:23:00,199.218,199.279,199.202,199.279,39700001.0
2005-08-29 12:24:00,199.22,199.272,199.22,199.252,72400000.0
2005-08-29 12:25:00,199.247,199.268,199.21,199.222,35500000.0
2005-08-29 12:26:00,199.232,199.257,199.221,199.222,29100000.0
2005-08-29 12:27:00,199.283,199.284,199.205,199.256,52100000.0
2005-08-29 12:28:00,199.227,199.23,199.188,199.19,41900000.0
2005-08-29 12:29:00,199.221,199.226,199.178,199.18,57300000.0
2005-08-29 12:30:00,199.193,199.211,199.167,199.184,29100000.0
2005-08-29 12:31:00,199.204,199.254,199.204,199.221,52600001.0
2005-08-29 12:32:00,199.224,199.235,199.189,199.211,36500000.0
2005-08-29 12:33:00,199.226,199.235,199.201,199.214,37200000.0
2005-08-29 12:34:00,199.237,199.237,199.197,199.2,42600001.0
2005-08-29 12:35:00,199.196,199.219,199.196,199.211,76400002.0
2005-08-29 12:36:00,199.2,199.2,199.178,199.184,86100001.0
2005-08-29 12:37:00,199.173,199.24,199.168,199.205,49000000.0
2005-08-29 12:38:00,199.208,199.217,199.18,199.181,58000000.0
2005-08-29 12:39:00,199.199,199.221,199.197,199.212,74600000.0
2005-08-29 12:40:00,199.219,199.219,199.172,199.172,49099999.0
2005-08-29 12:41:00,199.158,199.205,199.142,199.142,71100000.0
2005-08-29 12:42:00,199.158,199.223,199.139,199.208,96200000.0
2005-08-29 12:43:00,199.198,199.323,199.194,199.315,59800000.0
2005-08-29 12:44:00,199.303,199.303,199.279,199.287,40300000.0
2005-08-29 12:45:00,199.31,199.332,199.3,199.303,50700000.0
2005-08-29 12:46:00,199.312,199.339,199.307,199.32,42600000.0
2005-08-29 12:47:00,199.332,199.332,199.296,199.303,40400000.0
2005-08-29 12:48:00,199.303,199.303,199.271,199.283,45600000.0
2005-08-29 12:49:00,199.272,199.297,199.263,199.263,51400000.0
2005-08-29 12:50:00,199.263,199.263,199.206,199.247,45200000.0
2005-08-29 12:51:00,199.247,199.247,199.2,199.231,78099999.0
2005-08-29 12:52:00,199.267,199.287,199.241,199.269,99799999.0
2005-08-29 12:53:00,199.235,199.265,199.235,199.246,56500000.0
2005-08-29 12:54:00,199.259,199.305,199.232,199.264,46300000.0
2005-08-29 12:55:00,199.25,199.26,199.242,199.26,67000001.0
2005-08-29 12:56:00,199.281,199.336,199.281,199.317,17800000.0
2005-08-29 12:57:00,199.292,199.305,199.253,199.265,53900000.0
2005-08-29 12:58:00,199.278,199.328,199.261,199.28,74500000.0
2005-08-29 12:59:00,199.304,199.307,199.258,199.271,90200000.0
2005-08-29 13:00:00,199.269,199.307,199.269,199.298,65399999.0
2005-08-29 13:01:00,199.276,199.3,199.256,199.273,47199999.0
2005-08-29 13:02:00,199.287,199.313,199.271,199.295,49000000.0
2005-08-29 13:03:00,199.292,199.328,199.279,199.312,45600001.0
2005-08-29 13:04:00,199.324,199.34,199.274,199.329,48100000.0
2005-08-29 13:05:00,199.298,199.312,199.262,199.304,69300000.0
2005-08-29 13:06:00,199.254,199.261,199.231,199.261,45700000.0
2005-08-29 13:07:00,199.243,199.243,199.223,199.223,26800000.0
2005-08-29 13:08:00,199.215,199.233,199.193,199.231,41200000.0
2005-08-29 13:09:00,199.234,199.24,199.212,199.212,70899999.0
2005-08-29 13:10:00,199.195,199.212,199.175,199.205,35000000.0
2005-08-29 13:11:00,199.211,199.224,199.18,199.194,38400000.0
2005-08-29 13:12:00,199.169,199.172,199.143,199.143,48299999.0
2005-08-29 13:13:00,199.166,199.166,199.121,199.141,43900001.0
2005-08-29 13:14:00,199.093,199.104,199.074,199.101,42300000.0
2005-08-29 13:15:00,199.104,199.122,199.05,199.067,26300000.0
2005-08-29 13:16:00,199.07,199.088,199.055,199.075,45200000.0
2005-08-29 13:17:00,199.054,199.107,199.04,199.086,61300000.0
2005-08-29 13:18:00,199.136,199.136,199.086,199.114,64600000.0
2005-08-29 13:19:00,199.12,199.142,199.09,199.09,66800000.0
2005-08-29 13:20:00,199.124,199.129,199.09,199.1,65499999.0
2005-08-29 13:21:00,199.077,199.077,199.044,199.065,34800000.0
2005-08-29 13:22:00,199.049,199.072,199.025,199.04,50100000.0
2005-08-29 13:23:00,199.064,199.076,199.041,199.06,89600001.0
2005-08-29 13:24:00,199.069,199.073,199.044,199.045,20700000.0
2005-08-29 13:25:00,199.031,199.079,199.031,199.07,46000000.0
2005-08-29 13:26:00,199.058,199.072,199.029,199.06,39900000.0
2005-08-29 13:27:00,199.048,199.055,199.032,199.032,20700000.0
2005-08-29 13:28:00,198.998,199.069,198.998,199.069,35500000.0
2005-08-29 13:29:00,199.063,199.063,199.031,199.056,60400000.0
2005-08-29 13:30:00,199.047,199.058,199.023,199.025,35199999.0
2005-08-29 13:31:00,199.036,199.052,199.015,199.052,53600000.0
2005-08-29 13:32:00,199.035,199.056,199.014,199.03,70000000.0
2005-08-29 13:33:00,199.023,199.023,199.017,199.022,42500001.0
2005-08-29 13:34:00,199.006,199.018,198.983,198.999,51900000.0
2005-08-29 13:35:00,199.014,199.016,198.972,198.993,68000000.0
2005-08-29 13:36:00,198.967,199.03,198.942,199.03,31100000.0
2005-08-29 13:37:00,199.029,199.03,198.998,199.013,52700000.0
2005-08-29 13:38:00,199.019,199.03,198.984,198.985,25400000.0
2005-08-29 13:39:00,198.99,198.999,198.949,198.95,48600000.0
2005-08-29 13:40:00,198.972,198.996,198.954,198.96,77700000.0
2005-08-29 13:41:00,198.998,199.0,198.95,198.95,37300000.0
2005-08-29 13:42:00,198.979,198.979,198.963,198.973,34400000.0
2005-08-29 13:43:00,198.978,198.978,198.946,198.964,72599999.0
2005-08-29 13:44:00,198.966,199.014,198.966,198.994,86700001.0
2005-08-29 13:45:00,198.962,198.995,198.962,198.985,38300001.0
2005-08-29 13:46:00,198.968,199.007,198.953,198.953,42300000.0
2005-08-29 13:47:00,198.969,198.97,198.92,198.956,39000000.0
2005-08-29 13:48:00,198.973,198.98,198.937,198.95,32700000.0
2005-08-29 13:49:00,198.956,198.964,198.923,198.95,55000000.0
2005-08-29 13:50:00,198.942,198.959,198.922,198.94,63499999.0
2005-08-29 13:51:00,198.964,198.967,198.919,198.929,36500000.0
2005-08-29 13:52:00,198.937,198.993,198.937,198.979,79800000.0
2005-08-29 13:53:00,198.956,198.995,198.945,198.966,27000000.0
2005-08-29 13:54:00,198.962,198.982,198.914,198.914,47099999.0
2005-08-29 13:55:00,198.974,198.977,198.917,198.932,38800000.0
2005-08-29 13:56:00,198.949,198.96,198.885,198.885,57100000.0
2005-08-29 13:57:00,198.859,198.859,198.773,198.795,57000000.0
2005-08-29 13:58:00,198.803,198.853,198.803,198.853,71300000.0
2005-08-29 13:59:00,198.855,198.916,198.819,198.916,75800001.0
2005-08-29 14:00:00,198.912,198.977,198.912,198.968,59800000.0
2005-08-29 14:01:00,198.95,198.966,198.946,198.954,54699999.0
2005-08-29 14:02:00,198.974,198.985,198.952,198.973,51500000.0
2005-08-29 14:03:00,198.972,198.999,198.962,198.993,43900000.0
2005-08-29 14:04:00,198.985,199.007,198.971,198.981,32400000.0
2005-08-29 14:05:00,198.981,198.996,198.959,198.99,74800002.0
2005-08-29 14:06:00,198.983,199.012,198.955,198.986,46000000.0
2005-08-29 14:07:00,198.983,198.997,198.945,198.945,19800000.0
2005-08-29 14:08:00,198.994,199.029,198.994,199.025,73800000.0
2005-08-29 14:09:00,199.027,199.051,198.998,198.998,37500000.0
2005-08-29 14:10:00,199.019,199.047,199.019,199.038,20600000.0
2005-08-29 14:11:00,199.027,199.054,199.012,199.022,82200000.0
2005-08-29 14:12:00,199.026,199.059,199.023,199.05,56400000.0
2005-08-29 14:13:00,199.028,199.067,199.028,199.064,50200000.0
2005-08-29 14:14:00,199.058,199.075,199.035,199.068,52000001.0
2005-08-29 14:15:00,199.063,199.095,199.047,199.073,47400000.0
2005-08-29 14:16:00,199.103,199.136,199.081,199.112,28900000.0
2005-08-29 14:17:00,199.086,199.116,199.072,199.094,70499999.0
2005-08-29 14:18:00,199.103,199.126,199.092,199.126,40400000.0
2005-08-29 14:19:00,199.12,199.145,199.099,199.141,32400000.0
2005-08-29 14:20:00,199.13,199.165,199.123,199.134,28500000.0
2005-08-29 14:21:00,199.147,199.147,199.125,199.132,55699999.0
2005-08-29 14:22:00,199.133,199.146,199.085,199.085,86500000.0
2005-08-29 14:23:00,199.089,199.129,199.073,199.129,37200000.0
2005-08-29 14:24:00,199.129,199.209,199.125,199.19,49300000.0
2005-08-29 14:25:00,199.184,199.21,199.173,199.18,39000000.0
2005-08-29 14:26:00,199.191,199.214,199.162,199.203,53400001.0
2005-08-29 14:27:00,199.202,199.247,199.202,199.247,74799999.0
2005-08-29 14:28:00,199.241,199.241,199.199,199.199,38400000.0
2005-08-29 14:29:00,199.222,199.248,199.207,199.24,78800001.0
2005-08-29 14:30:00,199.253,199.266,199.222,199.223,38700000.0
2005-08-29 14:31:00,199.198,199.24,199.18,199.22,114300000.0
2005-08-29 14:32:00,199.191,199.191,199.133,199.133,40399999.0
2005-08-29 14:33:00,199.124,199.132,199.088,199.088,67400001.0
2005-08-29 14:34:00,199.102,199.102,199.017,199.017,26800000.0
2005-08-29 14:35:00,199.005,199.043,199.005,199.04,38300000.0
2005-08-29 14:36:00,199.066,199.087,199.057,199.062,74900000.0
2005-08-29 14:37:00,199.061,199.112,199.057,199.072,55200000.0
2005-08-29 14:38:00,199.073,199.075,199.07,199.075,45200000.0
2005-08-29 14:39:00,199.079,199.099,199.061,199.068,43300000.0
2005-08-29 14:40:00,199.1,199.168,199.1,199.168,18800000.0
2005-08-29 14:41:00,199.148,199.148,199.093,199.093,25700000.0
2005-08-29 14:42:00,199.118,199.163,199.103,199.154,44200000.0
2005-08-29 14:43:00,199.145,199.172,199.145,199.168,42800000.0
2005-08-29 14:44:00,199.164,199.173,199.147,199.172,29500000.0
2005-08-29 14:45:00,199.172,199.172,199.113,199.134,46800000.0
2005-08-29 14:46:00,199.148,199.172,199.145,199.15,33300000.0
2005-08-29 14:47:00,199.167,199.184,199.155,199.175,51800000.0
2005-08-29 14:48:00,199.163,199.178,199.123,199.146,85499999.0
2005-08-29 14:49:00,199.13,199.172,199.127,199.152,49000001.0
2005-08-29 14:50:00,199.147,199.167,199.137,199.156,67800000.0
2005-08-29 14:51:00,199.147,199.17,199.117,199.161,66300001.0
2005-08-29 14:52:00,199.204,199.204,199.125,199.142,54400000.0
2005-08-29 14:53:00,199.146,199.163,199.146,199.155,65900000.0
2005-08-29 14:54:00,199.157,199.215,199.157,199.181,52600000.0
2005-08-29 14:55:00,199.157,199.179,199.123,199.148,58000000.0
2005-08-29 14:56:00,199.143,199.19,199.121,199.153,50400000.0
2005-08-29 14:57:00,199.131,199.173,199.119,199.149,21900000.0
2005-08-29 14:58:00,199.172,199.188,199.157,199.157,60800000.0
2005-08-29 14:59:00,199.141,199.172,199.109,199.125,57599999.0
2005-08-29 15:00:00,199.207,199.207,199.127,199.136,71199999.0
2005-08-29 15:01:00,199.131,199.173,199.124,199.165,28800000.0
2005-08-29 15:02:00,199.138,199.185,199.138,199.155,40800000.0
2005-08-29 15:03:00,199.134,199.146,199.108,199.108,53800000.0
2005-08-29 15:04:00,199.103,199.127,199.089,199.127,55400000.0
2005-08-29 15:05:00,199.12,199.149,199.12,199.143,30500000.0
2005-08-29 15:06:00,199.134,199.149,199.118,199.118,16900000.0
2005-08-29 15:07:00,199.118,199.152,199.101,199.125,57700000.0
2005-08-29 15:08:00,199.125,199.135,199.092,199.132,38699999.0
2005-08-29 15:09:00,199.12,199.146,199.118,199.146,21900000.0
2005-08-29 15:10:00,199.098,199.13,199.094,199.124,38900000.0
2005-08-29 15:11:00,199.111,199.153,199.107,199.153,93600000.0
2005-08-29 15:12:00,199.155,199.162,199.128,199.155,37600000.0
2005-08-29 15:13:00,199.108,199.163,199.108,199.135,85300000.0
2005-08-29 15:14:00,199.142,199.142,199.092,199.131,62900001.0
2005-08-29 15:15:00,199.11,199.156,199.103,199.128,47100000.0
2005-08-29 15:16:00,199.149,199.151,199.137,199.151,67800000.0
2005-08-29 15:17:00,199.181,199.181,199.136,199.161,45200001.0
2005-08-29 15:18:00,199.138,199.179,199.13,199.179,72300000.0
2005-08-29 15:19:00,199.172,199.194,199.145,199.186,42600000.0
2005-08-29 15:20:00,199.183,199.22,199.169,199.22,51400001.0
2005-08-29 15:21:00,199.182,199.228,199.182,199.228,62500001.0
2005-08-29 15:22:00,199.227,199.27,199.227,199.26,42900000.0
2005-08-29 15:23:00,199.237,199.253,199.222,199.252,45000000.0
2005-08-29 15:24:00,199.278,199.278,199.237,199.241,78800000.0
2005-08-29 15:25:00,199.259,199.282,199.259,199.262,50300000.0
2005-08-29 15:26:00,199.278,199.294,199.217,199.217,91799999.0
2005-08-29 15:27:00,199.299,199.308,199.246,199.25,49999999.0
2005-08-29 15:28:00,199.253,199.263,199.237,199.262,22500000.0
2005-08-29 15:29:00,199.272,199.321,199.272,199.292,37300000.0
2005-08-29 15:30:00,199.287,199.287,199.248,199.248,78300000.0
2005-08-29 15:31:00,199.243,199.272,199.213,199.213,47800000.0
2005-08-29 15:32:00,199.216,199.248,199.211,199.238,61899999.0
2005-08-29 15:33:00,199.229,199.247,199.206,199.22,36900000.0
2005-08-29 15:34:00,199.214,199.242,199.202,199.209,29600000.0
2005-08-29 15:35:00,199.215,199.222,199.154,199.154,63800000.0
2005-08-29 15:36:00,199.191,199.196,199.173,199.196,37800000.0
2005-08-29 15:37:00,199.192,199.204,199.147,199.147,53800000.0
2005-08-29 15:38:00,199.155,199.176,199.126,199.144,28400000.0
2005-08-29 15:39:00,199.148,199.17,199.138,199.145,69000000.0
2005-08-29 15:40:00,199.166,199.174,199.138,199.174,72199999.0
2005-08-29 15:41:00,199.197,199.218,199.197,199.218,37200000.0
2005-08-29 15:42:00,199.216,199.232,199.198,199.213,50300000.0
2005-08-29 15:43:00,199.199,199.199,199.172,199.175,51200000.0
2005-08-29 15:44:00,199.189,199.191,199.132,199.132,66399999.0
2005-08-29 15:45:00,199.153,199.222,199.153,199.21,24400000.0
2005-08-29 15:46:00,199.233,199.259,199.216,199.224,54799999.0
2005-08-29 15:47:00,199.225,199.264,199.22,199.246,74100000.0
2005-08-29 15:48:00,199.233,199.233,199.202,199.224,29000000.0
2005-08-29 15:49:00,199.201,199.255,199.189,199.219,46100000.0
2005-08-29 15:50:00,199.218,199.248,199.201,199.239,60400000.0
2005-08-29 15:51:00,199.236,199.286,199.234,199.285,50800000.0
2005-08-29 15:52:00,199.292,199.294,199.27,199.289,69500000.0
2005-08-29 15:53:00,199.281,199.287,199.255,199.273,21900000.0
2005-08-29 15:54:00,199.275,199.293,199.263,199.279,31600000.0
2005-08-29 15:55:00,199.271,199.295,199.252,199.267,39600000.0
2005-08-29 15:56:00,199.262,199.276,199.24,199.258,69600001.0
2005-08-29 15:57:00,199.264,199.288,199.245,199.255,23900000.0
2005-08-29 15:58:00,199.266,199.275,199.253,199.26,31200000.0
2005-08-29 15:59:00,199.281,199.321,199.279,199.321,29800000.0
2005-08-29 16:00:00,199.309,199.339,199.3,199.323,55700001.0
2005-08-29 16:01:00,199.321,199.364,199.314,199.364,58400000.0
2005-08-29 16:02:00,199.328,199.347,199.328,199.332,50799999.0
2005-08-29 16:03:00,199.324,199.351,199.324,199.339,28900000.0
2005-08-29 16:04:00,199.348,199.356,199.328,199.355,22700000.0
2005-08-29 16:05:00,199.369,199.384,199.369,199.371,10700000.0
2005-08-29 16:06:00,199.379,199.407,199.317,199.317,22300000.0
2005-08-29 16:07:00,199.324,199.352,199.322,199.326,36299999.0
2005-08-29 16:08:00,199.332,199.361,199.311,199.321,19900000.0
2005-08-29 16:09:00,199.286,199.319,199.283,199.316,74600001.0
2005-08-29 16:10:00,199.288,199.311,199.284,199.311,62300000.0
2005-08-29 16:11:00,199.325,199.325,199.284,199.292,51700000.0
2005-08-29 16:12:00,199.296,199.312,199.282,199.291,19900000.0
2005-08-29 16:13:00,199.287,199.299,199.246,199.283,34000000.0
2005-08-29 16:14:00,199.256,199.28,199.245,199.263,39800000.0
2005-08-29 16:15:00,199.238,199.294,199.227,199.257,96300000.0
2005-08-29 16:16:00,199.237,199.272,199.21,199.239,68799999.0
2005-08-29 16:17:00,199.242,199.253,199.197,199.223,21800000.0
2005-08-29 16:18:00,199.212,199.245,199.209,199.227,63400000.0
2005-08-29 16:19:00,199.221,199.245,199.182,199.242,37800000.0
2005-08-29 16:20:00,199.229,199.242,199.213,199.222,53000000.0
2005-08-29 16:21:00,199.225,199.231,199.183,199.193,25100000.0
2005-08-29 16:22:00,199.201,199.237,199.187,199.189,70500000.0
2005-08-29 16:23:00,199.159,199.199,199.157,199.175,41600000.0
2005-08-29 16:24:00,199.183,199.189,199.171,199.185,73800000.0
2005-08-29 16:25:00,199.185,199.203,199.17,199.203,59299999.0
2005-08-29 16:26:00,199.2,199.225,199.191,199.192,44600001.0
2005-08-29 16:27:00,199.197,199.218,199.182,199.198,36700000.0
2005-08-29 16:28:00,199.197,199.207,199.132,199.132,50100001.0
2005-08-29 16:29:00,199.132,199.141,199.121,199.138,51000000.0
2005-08-29 16:30:00,199.128,199.159,199.128,199.136,84900000.0
2005-08-29 16:31:00,199.138,199.173,199.138,199.157,96500001.0
2005-08-29 16:32:00,199.133,199.133,199.087,199.096,48700000.0
2005-08-29 16:33:00,199.118,199.131,199.099,199.105,50699999.0
2005-08-29 16:34:00,199.125,199.134,199.069,199.081,18200000.0
2005-08-29 16:35:00,199.058,199.11,199.052,199.077,42100000.0
2005-08-29 16:36:00,199.072,199.111,199.041,199.111,35900000.0
2005-08-29 16:37:00,199.119,199.143,199.108,199.143,53600000.0
2005-08-29 16:38:00,199.132,199.15,199.103,199.103,57400000.0
2005-08-29 16:39:00,199.127,199.151,199.127,199.139,66300000.0
2005-08-29 16:40:00,199.145,199.145,199.116,199.123,43200000.0
2005-08-29 16:41:00,199.121,199.124,199.102,199.12,83599999.0
2005-08-29 16:42:00,199.14,199.19,199.14,199.184,49400001.0
2005-08-29 16:43:00,199.22,199.248,199.208,199.217,44200000.0
2005-08-29 16:44:00,199.195,199.212,199.176,199.202,48700000.0
2005-08-29 16:45:00,199.204,199.219,199.18,199.219,50300000.0
2005-08-29 16:46:00,199.205,199.218,199.19,199.19,39299999.0
2005-08-29 16:47:00,199.196,199.237,199.193,199.212,68100000.0
2005-08-29 16:48:00,199.198,199.266,199.196,199.25,40200000.0
2005-08-29 16:49:00,199.247,199.248,199.192,199.192,48100000.0
2005-08-29 16:50:00,199.158,199.193,199.158,199.163,52200000.0
2005-08-29 16:51:00,199.163,199.194,199.163,199.185,51900000.0
2005-08-29 16:52:00,199.173,199.209,199.16,199.181,70200000.0
2005-08-29 16:53:00,199.181,199.229,199.181,199.197,105699998.0
2005-08-29 16:54:00,199.204,199.226,199.204,199.204,45699999.0
2005-08-29 16:55:00,199.206,199.226,199.187,199.21,51500000.0
2005-08-29 16:56:00,199.199,199.25,199.199,199.222,68299999.0
2005-08-29 16:57:00,199.207,199.234,199.183,199.22,55800000.0
2005-08-29 16:58:00,199.222,199.229,199.201,199.218,36200000.0
2005-08-29 16:59:00,199.212,199.214,199.193,199.2,50900000.0
2005-08-29 17:00:00,199.163,199.191,199.144,199.16,40600000.0
2005-08-29 17:01:00,199.158,199.167,199.13,199.13,53399999.0
2005-08-29 17:02:00,199.121,199.123,199.107,199.121,63600001.0
2005-08-29 17:03:00,199.1,199.1,199.044,199.068,65100000.0
2005-08-29 17:04:00,199.089,199.089,199.018,199.02,44200000.0
2005-08-29 17:05:00,199.012,199.067,199.01,199.059,49300000.0
2005-08-29 17:06:00,199.057,199.062,199.018,199.025,28200000.0
2005-08-29 17:07:00,199.026,199.07,199.019,199.07,53200000.0
2005-08-29 17:08:00,199.036,199.049,199.013,199.03,32400000.0
2005-08-29 17:09:00,199.006,199.016,198.954,198.966,38100000.0
2005-08-29 17:10:00,198.992,198.999,198.956,198.965,60800000.0
2005-08-29 17:11:00,198.97,198.983,198.955,198.983,32000000.0
2005-08-29 17:12:00,198.975,198.983,198.937,198.937,51400000.0
2005-08-29 17:13:00,198.964,198.982,198.925,198.945,49600001.0
2005-08-29 17:14:00,198.948,198.965,198.926,198.965,45800000.0
2005-08-29 17:15:00,198.98,198.985,198.947,198.985,57800000.0
2005-08-29 17:16:00,198.978,199.01,198.946,199.01,35500000.0
2005-08-29 17:17:00,199.007,199.024,198.964,198.964,35099999.0
2005-08-29 17:18:00,198.955,199.0,198.944,198.944,52800000.0
2005-08-29 17:19:00,198.949,198.952,198.919,198.943,85800000.0
2005-08-29 17:20:00,198.934,198.973,198.934,198.94,55600001.0
2005-08-29 17:21:00,198.962,198.975,198.931,198.931,24800000.0
2005-08-29 17:22:00,198.932,198.953,198.91,198.953,60600001.0
2005-08-29 17:23:00,198.949,198.949,198.92,198.931,39600000.0
2005-08-29 17:24:00,198.909,198.952,198.899,198.946,35800000.0
2005-08-29 17:25:00,198.907,198.926,198.871,198.905,72900000.0
2005-08-29 17:26:00,198.899,198.937,198.863,198.925,48800000.0
2005-08-29 17:27:00,198.915,198.939,198.865,198.885,76199999.0
2005-08-29 17:28:00,198.902,198.907,198.874,198.874,58700001.0
2005-08-29 17:29:00,198.9,198.933,198.892,198.905,56600000.0
2005-08-29 17:30:00,198.879,198.879,198.849,198.85,29200000.0
2005-08-29 17:31:00,198.838,198.847,198.798,198.847,70000000.0
2005-08-29 17:32:00,198.85,198.881,198.818,198.881,39299999.0
2005-08-29 17:33:00,198.881,198.894,198.876,198.877,37500000.0
2005-08-29 17:34:00,198.879,198.9,198.879,198.9,26100000.0
2005-08-29 17:35:00,198.898,198.916,198.863,198.89,87100001.0
2005-08-29 17:36:00,198.901,198.955,198.895,198.955,78400001.0
2005-08-29 17:37:00,198.941,198.941,198.907,198.914,29400000.0
2005-08-29 17:38:00,198.892,198.976,198.885,198.976,74600001.0
2005-08-29 17:39:00,198.974,198.974,198.916,198.935,35600000.0
2005-08-29 17:40:00,198.94,198.956,198.923,198.923,35000000.0
2005-08-29 17:41:00,198.934,198.96,198.934,198.955,63300001.0
2005-08-29 17:42:00,198.957,198.992,198.949,198.99,66500000.0
2005-08-29 17:43:00,198.966,198.973,198.918,198.925,32600000.0
2005-08-29 17:44:00,198.905,198.916,198.882,198.902,40000000.0
2005-08-29 17:45:00,198.91,198.957,198.9,198.951,63800000.0
2005-08-29 17:46:00,198.951,198.972,198.936,198.956,78500001.0
2005-08-29 17:47:00,198.968,199.002,198.939,199.002,49700000.0
2005-08-29 17:48:00,198.999,198.999,198.969,198.983,32000000.0
2005-08-29 17:49:00,199.002,199.018,198.969,198.969,37100000.0
2005-08-29 17:50:00,198.954,198.968,198.928,198.933,41100000.0
2005-08-29 17:51:00,198.941,198.983,198.941,198.963,32400000.0
2005-08-29 17:52:00,198.964,198.964,198.905,198.953,34100000.0
2005-08-29 17:53:00,198.951,198.996,198.937,198.996,31300000.0
2005-08-29 17:54:00,198.99,198.995,198.962,198.971,49399999.0
2005-08-29 17:55:00,198.975,198.975,198.946,198.965,43100000.0
2005-08-29 17:56:00,198.963,198.963,198.923,198.96,36500001.0
2005-08-29 17:57:00,198.935,198.948,198.889,198.889,31100000.0
2005-08-29 17:58:00,198.892,198.916,198.89,198.897,46800000.0
2005-08-29 17:59:00,198.88,198.88,198.823,198.832,68900000.0
2005-08-29 18:00:00,198.849,198.849,198.775,198.775,69799999.0
2005-08-29 18:01:00,198.795,198.826,198.757,198.797,509800000.0
2005-08-29 18:02:00,198.825,198.902,198.823,198.823,875200002.0
2005-08-29 18:03:00,198.769,198.769,198.617,198.642,592999999.0
2005-08-29 18:04:00,198.644,198.684,198.632,198.647,450800000.0
2005-08-29 18:05:00,198.663,198.702,198.66,198.69,750100001.0
2005-08-29 18:06:00,198.655,198.702,198.651,198.672,563900002.0
2005-08-29 18:07:00,198.673,198.685,198.638,198.656,807800004.0
2005-08-29 18:08:00,198.666,198.734,198.666,198.729,678199998.0
2005-08-29 18:09:00,198.718,198.718,198.691,198.694,506799999.0
2005-08-29 18:10:00,198.674,198.702,198.642,198.669,549800001.0
2005-08-29 18:11:00,198.663,198.692,198.6,198.626,351200000.0
2005-08-29 18:12:00,198.608,198.65,198.577,198.587,275400001.0
2005-08-29 18:13:00,198.587,198.601,198.555,198.555,437099998.0
2005-08-29 18:14:00,198.556,198.556,198.434,198.447,589800003.0
2005-08-29 18:15:00,198.449,198.466,198.424,198.424,630400000.0
2005-08-29 18:16:00,198.412,198.437,198.37,198.379,658199999.0
2005-08-29 18:17:00,198.358,198.382,198.355,198.372,221200000.0
2005-08-29 18:18:00,198.373,198.394,198.346,198.383,397600002.0
2005-08-29 18:19:00,198.356,198.388,198.329,198.381,476999999.0
2005-08-29 18:20:00,198.407,198.455,198.407,198.431,572300001.0
2005-08-29 18:21:00,198.445,198.481,198.445,198.464,561400002.0
2005-08-29 18:22:00,198.454,198.485,198.441,198.468,547200001.0
2005-08-29 18:23:00,198.423,198.444,198.377,198.416,752000000.0
2005-08-29 18:24:00,198.397,198.46,198.397,198.438,484100000.0
2005-08-29 18:25:00,198.445,198.468,198.437,198.453,439900000.0
2005-08-29 18:26:00,198.467,198.476,198.408,198.439,267900000.0
2005-08-29 18:27:00,198.45,198.469,198.437,198.451,359800001.0
2005-08-29 18:28:00,198.46,198.497,198.421,198.445,382000000.0
2005-08-29 18:29:00,198.429,198.47,198.407,198.47,441100000.0
2005-08-29 18:30:00,198.469,198.469,198.383,198.383,333100000.0
2005-08-29 18:31:00,198.38,198.408,198.375,198.381,396600003.0
2005-08-29 18:32:00,198.393,198.422,198.339,198.401,527500001.0
2005-08-29 18:33:00,198.436,198.45,198.407,198.407,595899998.0
2005-08-29 18:34:00,198.393,198.411,198.375,198.38,519700001.0
2005-08-29 18:35:00,198.36,198.426,198.36,198.397,424899999.0
2005-08-29 18:36:00,198.412,198.488,198.412,198.488,312600001.0
2005-08-29 18:37:00,198.511,198.511,198.489,198.495,154400000.0
2005-08-29 18:38:00,198.503,198.513,198.445,198.503,137699998.0
2005-08-29 18:39:00,198.494,198.538,198.465,198.5,111499999.0
2005-08-29 18:40:00,198.49,198.515,198.484,198.507,319999999.0
2005-08-29 18:41:00,198.508,198.57,198.508,198.555,321800003.0
2005-08-29 18:42:00,198.597,198.634,198.581,198.594,286800002.0
2005-08-29 18:43:00,198.609,198.662,198.6,198.63,141400000.0
2005-08-29 18:44:00,198.632,198.632,198.602,198.62,285000001.0
2005-08-29 18:45:00,198.628,198.694,198.62,198.637,189700000.0
2005-08-29 18:46:00,198.619,198.639,198.619,198.634,140900000.0
2005-08-29 18:47:00,198.634,198.659,198.594,198.594,75900000.0
2005-08-29 18:48:00,198.605,198.655,198.585,198.638,153500001.0
2005-08-29 18:49:00,198.639,198.68,198.609,198.648,162399999.0
2005-08-29 18:50:00,198.661,198.685,198.642,198.672,227700000.0
2005-08-29 18:51:00,198.671,198.705,198.647,198.683,180600000.0
2005-08-29 18:52:00,198.692,198.706,198.643,198.692,233600000.0
2005-08-29 18:53:00,198.69,198.71,198.658,198.658,164000000.0
2005-08-29 18:54:00,198.684,198.688,198.637,198.657,209099999.0
2005-08-29 18:55:00,198.672,198.692,198.64,198.642,296200000.0
2005-08-29 18:56:00,198.618,198.662,198.601,198.659,32600000.0
2005-08-29 18:57:00,198.66,198.69,198.659,198.673,182100001.0
2005-08-29 18:58:00,198.657,198.687,198.588,198.588,272399999.0
2005-08-29 18:59:00,198.623,198.639,198.612,198.612,247099999.0
2005-08-29 19:00:00,198.591,198.627,198.545,198.551,69700000.0
2005-08-29 19:01:00,198.548,198.632,198.548,198.584,93500001.0
2005-08-29 19:02:00,198.581,198.626,198.581,198.626,220300001.0
2005-08-29 19:03:00,198.627,198.627,198.585,198.608,355200001.0
2005-08-29 19:04:00,198.562,198.562,198.472,198.545,148699998.0
2005-08-29 19:05:00,198.513,198.581,198.497,198.541,203400002.0
2005-08-29 19:06:00,198.534,198.534,198.468,198.482,386500000.0
2005-08-29 19:07:00,198.545,198.552,198.504,198.521,269500001.0
2005-08-29 19:08:00,198.52,198.554,198.499,198.554,342099999.0
2005-08-29 19:09:00,198.51,198.525,198.505,198.52,142900000.0
2005-08-29 19:10:00,198.523,198.551,198.523,198.537,163800000.0
2005-08-29 19:11:00,198.534,198.565,198.522,198.565,45000000.0
2005-08-29 19:12:00,198.57,198.58,198.555,198.555,67500000.0
2005-08-29 19:13:00,198.546,198.567,198.524,198.539,169200001.0
2005-08-29 19:14:00,198.545,198.58,198.522,198.545,236799998.0
2005-08-29 19:15:00,198.593,198.593,198.497,198.523,267400000.0
2005-08-29 19:16:00,198.516,198.532,198.5,198.522,47300000.0
2005-08-29 19:17:00,198.557,198.557,198.536,198.545,145699999.0
2005-08-29 19:18:00,198.537,198.559,198.494,198.503,157100001.0
2005-08-29 19:19:00,198.51,198.566,198.51,198.527,211699999.0
2005-08-29 19:20:00,198.509,198.571,198.481,198.524,117700000.0
2005-08-29 19:21:00,198.535,198.539,198.471,198.516,143700000.0
2005-08-29 19:22:00,198.527,198.558,198.511,198.531,138299998.0
2005-08-29 19:23:00,198.509,198.538,198.475,198.491,341600000.0
2005-08-29 19:24:00,198.555,198.559,198.518,198.553,91000000.0
2005-08-29 19:25:00,198.509,198.536,198.502,198.521,210200001.0
2005-08-29 19:26:00,198.53,198.608,198.53,198.588,554899999.0
2005-08-29 19:27:00,198.574,198.597,198.554,198.58,325500002.0
2005-08-29 19:28:00,198.6,198.643,198.558,198.637,187600000.0
2005-08-29 19:29:00,198.633,198.641,198.614,198.624,66299999.0
2005-08-29 19:30:00,198.597,198.669,198.597,198.669,268999999.0
2005-08-29 19:31:00,198.674,198.707,198.648,198.68,144900001.0
2005-08-29 19:32:00,198.723,198.723,198.678,198.678,331200000.0
2005-08-29 19:33:00,198.705,198.738,198.674,198.689,167700000.0
2005-08-29 19:34:00,198.678,198.678,198.632,198.643,261900002.0
2005-08-29 19:35:00,198.624,198.662,198.608,198.626,306400001.0
2005-08-29 19:36:00,198.611,198.637,198.592,198.592,250900001.0
2005-08-29 19:37:00,198.588,198.589,198.569,198.57,92700000.0
2005-08-29 19:38:00,198.595,198.608,198.574,198.602,204500000.0
2005-08-29 19:39:00,198.595,198.595,198.563,198.574,180900001.0
2005-08-29 19:40:00,198.54,198.612,198.534,198.554,235000000.0
2005-08-29 19:41:00,198.538,198.624,198.535,198.561,313400002.0
2005-08-29 19:42:00,198.545,198.588,198.538,198.538,182900000.0
2005-08-29 19:43:00,198.578,198.578,198.533,198.533,60300000.0
2005-08-29 19:44:00,198.555,198.619,198.547,198.618,229400000.0
2005-08-29 19:45:00,198.539,198.539,198.461,198.498,153300001.0
2005-08-29 19:46:00,198.508,198.52,198.446,198.47,145000000.0
2005-08-29 19:47:00,198.493,198.495,198.466,198.483,54200000.0
2005-08-29 19:48:00,198.453,198.528,198.453,198.505,251100001.0
2005-08-29 19:49:00,198.497,198.526,198.485,198.485,163500000.0
2005-08-29 19:50:00,198.497,198.503,198.461,198.481,182100000.0
2005-08-29 19:51:00,198.479,198.55,198.479,198.545,118700000.0
2005-08-29 19:52:00,198.493,198.508,198.471,198.479,94200000.0
2005-08-29 19:53:00,198.487,198.515,198.452,198.471,119500000.0
2005-08-29 19:54:00,198.469,198.512,198.446,198.45,173300001.0
2005-08-29 19:55:00,198.477,198.497,198.445,198.468,44600000.0
2005-08-29 19:56:00,198.489,198.543,198.47,198.47,113300000.0
2005-08-29 19:57:00,198.453,198.483,198.386,198.42,158499999.0
2005-08-29 19:58:00,198.451,198.518,198.451,198.458,198800000.0
2005-08-29 19:59:00,198.429,198.469,198.408,198.43,251800002.0
2005-08-29 20:00:00,198.439,198.445,198.423,198.423,84500000.0
2005-08-29 20:01:00,198.447,198.488,198.444,198.45,135599999.0
2005-08-29 20:02:00,198.45,198.491,198.44,198.443,158699999.0
2005-08-29 20:03:00,198.429,198.482,198.357,198.357,118900000.0
2005-08-29 20:04:00,198.397,198.446,198.376,198.393,120300000.0
2005-08-29 20:05:00,198.39,198.453,198.381,198.445,138700000.0
2005-08-29 20:06:00,198.44,198.484,198.395,198.462,171000000.0
2005-08-29 20:07:00,198.474,198.49,198.406,198.49,152400000.0
2005-08-29 20:08:00,198.495,198.514,198.408,198.466,234100001.0
2005-08-29 20:09:00,198.471,198.49,198.421,198.458,156600000.0
2005-08-29 20:10:00,198.448,198.485,198.448,198.485,217999998.0
2005-08-29 20:11:00,198.534,198.534,198.472,198.522,233000000.0
2005-08-29 20:12:00,198.518,198.533,198.461,198.533,464099999.0
2005-08-29 20:13:00,198.54,198.568,198.518,198.518,204300000.0
2005-08-29 20:14:00,198.508,198.552,198.495,198.53,217899999.0
2005-08-29 20:15:00,198.534,198.547,198.493,198.538,250200000.0
2005-08-29 20:16:00,198.539,198.539,198.509,198.516,185300000.0
2005-08-29 20:17:00,198.503,198.544,198.503,198.536,58100000.0
2005-08-29 20:18:00,198.546,198.582,198.529,198.529,141399999.0
2005-08-29 20:19:00,198.551,198.577,198.52,198.558,132599999.0
2005-08-29 20:20:00,198.545,198.572,198.545,198.572,290000001.0
2005-08-29 20:21:00,198.574,198.598,198.547,198.598,105100001.0
2005-08-29 20:22:00,198.634,198.645,198.6,198.633,259400000.0
2005-08-29 20:23:00,198.642,198.69,198.642,198.659,171299999.0
2005-08-29 20:24:00,198.66,198.669,198.628,198.634,134700000.0
2005-08-29 20:25:00,198.609,198.672,198.604,198.627,297700001.0
2005-08-29 20:26:00,198.644,198.667,198.631,198.64,381499997.0
2005-08-29 20:27:00,198.622,198.643,198.584,198.607,207200003.0
2005-08-29 20:28:00,198.605,198.623,198.514,198.533,499399999.0
2005-08-29 20:29:00,198.545,198.617,198.545,198.548,445299999.0
2005-08-29 20:30:00,198.56,198.612,198.555,198.556,634000002.0
2005-08-29 20:31:00,198.573,198.624,198.531,198.611,371899999.0
2005-08-29 20:32:00,198.566,198.587,198.52,198.585,493500002.0
2005-08-29 20:33:00,198.598,198.68,198.598,198.655,282199999.0
2005-08-29 20:34:00,198.656,198.676,198.62,198.642,171600001.0
2005-08-29 20:35:00,198.638,198.701,198.638,198.677,89800000.0
2005-08-29 20:36:00,198.675,198.683,198.657,198.668,151900000.0
2005-08-29 20:37:00,198.642,198.671,198.616,198.623,89400001.0
2005-08-29 20:38:00,198.68,198.722,198.67,198.675,214100000.0
2005-08-29 20:39:00,198.683,198.725,198.666,198.672,251300000.0
2005-08-29 20:40:00,198.672,198.723,198.672,198.682,346200001.0
2005-08-29 20:41:00,198.686,198.734,198.65,198.716,241000002.0
2005-08-29 20:42:00,198.693,198.702,198.672,198.672,253400001.0
2005-08-29 20:43:00,198.653,198.669,198.62,198.646,246900000.0
2005-08-29 20:44:00,198.614,198.638,198.598,198.612,333500000.0
2005-08-29 20:45:00,198.62,198.682,198.588,198.637,268100003.0
2005-08-29 20:46:00,198.648,198.648,198.615,198.632,209900000.0
2005-08-29 20:47:00,198.672,198.676,198.616,198.63,242100000.0
2005-08-29 20:48:00,198.631,198.656,198.589,198.64,197099999.0
2005-08-29 20:49:00,198.637,198.651,198.6,198.636,184199998.0
2005-08-29 20:50:00,198.65,198.653,198.602,198.623,412800003.0
2005-08-29 20:51:00,198.62,198.659,198.617,198.633,122600000.0
2005-08-29 20:52:00,198.692,198.694,198.594,198.642,79800000.0
2005-08-29 20:53:00,198.637,198.677,198.616,198.624,248000000.0
2005-08-29 20:54:00,198.636,198.647,198.621,198.641,149100000.0
2005-08-29 20:55:00,198.633,198.645,198.593,198.645,326199998.0
2005-08-29 20:56:00,198.626,198.641,198.617,198.621,305500001.0
2005-08-29 20:57:00,198.615,198.627,198.584,198.627,335300001.0
2005-08-29 20:58:00,198.621,198.627,198.585,198.595,424900000.0
2005-08-29 20:59:00,198.592,198.602,198.577,198.596,601599997.0
2005-08-29 21:00:00,198.594,198.643,198.569,198.586,448899999.0
2005-08-29 21:01:00,198.586,198.625,198.561,198.581,401699999.0
2005-08-29 21:02:00,198.601,198.61,198.564,198.605,241600001.0
2005-08-29 21:03:00,198.595,198.615,198.532,198.562,214200000.0
2005-08-29 21:04:00,198.576,198.593,198.519,198.565,76299999.0
2005-08-29 21:05:00,198.57,198.615,198.564,198.593,122200000.0
2005-08-29 21:06:00,198.602,198.602,198.537,198.537,141700000.0
2005-08-29 21:07:00,198.545,198.611,198.519,198.557,243099998.0
2005-08-29 21:08:00,198.562,198.625,198.562,198.595,201100001.0
2005-08-29 21:09:00,198.583,198.621,198.565,198.621,124400001.0
2005-08-29 21:10:00,198.611,198.611,198.528,198.557,118900001.0
2005-08-29 21:11:00,198.548,198.593,198.548,198.57,104500000.0
2005-08-29 21:12:00,198.637,198.646,198.589,198.591,78299999.0
2005-08-29 21:13:00,198.602,198.602,198.572,198.579,136000001.0
2005-08-29 21:14:00,198.564,198.574,198.425,198.511,355500002.0
2005-08-29 21:15:00,198.515,198.552,198.513,198.514,271599999.0
2005-08-29 21:16:00,198.509,198.522,198.478,198.482,102799999.0
2005-08-29 21:17:00,198.485,198.527,198.444,198.45,213799999.0
2005-08-29 21:18:00,198.452,198.504,198.408,198.46,160100000.0
2005-08-29 21:19:00,198.525,198.536,198.466,198.497,248500000.0
2005-08-29 21:20:00,198.5,198.536,198.47,198.5,317000001.0
2005-08-29 21:21:00,198.496,198.543,198.475,198.503,251799997.0
2005-08-29 21:22:00,198.494,198.522,198.494,198.502,165999998.0
2005-08-29 21:23:00,198.555,198.563,198.471,198.549,142700000.0
2005-08-29 21:24:00,198.553,198.553,198.502,198.523,163900001.0
2005-08-29 21:25:00,198.515,198.552,198.493,198.507,346600000.0
2005-08-29 21:26:00,198.511,198.512,198.478,198.478,151899999.0
2005-08-29 21:27:00,198.494,198.497,198.473,198.492,168999998.0
2005-08-29 21:28:00,198.536,198.536,198.457,198.48,128399999.0
2005-08-29 21:29:00,198.486,198.531,198.468,198.52,60100000.0
2005-08-29 21:30:00,198.515,198.552,198.495,198.535,96800001.0
2005-08-29 21:31:00,198.502,198.521,198.496,198.513,74400000.0
2005-08-29 21:32:00,198.512,198.52,198.508,198.519,153699999.0
2005-08-29 21:33:00,198.545,198.553,198.486,198.539,133800000.0
2005-08-29 21:34:00,198.541,198.567,198.524,198.56,85400000.0
2005-08-29 21:35:00,198.576,198.619,198.574,198.574,34100000.0
2005-08-29 21:36:00,198.579,198.586,198.565,198.586,74300001.0
2005-08-29 21:37:00,198.606,198.634,198.6,198.624,192300000.0
2005-08-29 21:38:00,198.638,198.665,198.632,198.638,42700000.0
2005-08-29 21:39:00,198.626,198.646,198.62,198.632,56299999.0
2005-08-29 21:40:00,198.647,198.67,198.619,198.653,49000001.0
2005-08-29 21:41:00,198.647,198.682,198.647,198.665,28400000.0
2005-08-29 21:42:00,198.654,198.672,198.645,198.672,191499998.0
2005-08-29 21:43:00,198.675,198.675,198.636,198.653,67700000.0
2005-08-29 21:44:00,198.662,198.698,198.656,198.656,151000000.0
2005-08-29 21:45:00,198.704,198.706,198.628,198.628,60300000.0
2005-08-29 21:46:00,198.63,198.712,198.63,198.693,140600001.0
2005-08-29 21:47:00,198.744,198.744,198.676,198.676,85200000.0
2005-08-29 21:48:00,198.675,198.71,198.637,198.638,190400000.0
2005-08-29 21:49:00,198.596,198.643,198.586,198.6,41300000.0
2005-08-29 21:50:00,198.637,198.637,198.569,198.569,58800000.0
2005-08-29 21:51:00,198.596,198.628,198.594,198.594,160500000.0
2005-08-29 21:52:00,198.598,198.636,198.573,198.573,63100001.0
2005-08-29 21:53:00,198.574,198.61,198.559,198.61,45600000.0
2005-08-29 21:54:00,198.587,198.628,198.574,198.625,111800001.0
2005-08-29 21:55:00,198.62,198.635,198.592,198.621,49600000.0
2005-08-29 21:56:00,198.614,198.627,198.57,198.624,32200000.0
2005-08-29 21:57:00,198.589,198.635,198.569,198.62,77600001.0
2005-08-29 21:58:00,198.626,198.633,198.593,198.593,61699999.0
2005-08-29 21:59:00,198.592,198.606,198.55,198.55,103300000.0
2005-08-29 22:00:00,198.614,198.634,198.575,198.582,193700000.0
2005-08-29 22:01:00,198.592,198.628,198.567,198.622,168500000.0
2005-08-29 22:02:00,198.568,198.572,198.486,198.486,296800001.0
2005-08-29 22:03:00,198.541,198.581,198.529,198.546,70600000.0
2005-08-29 22:04:00,198.528,198.556,198.52,198.54,182699997.0
2005-08-29 22:05:00,198.53,198.554,198.504,198.518,39800000.0
2005-08-29 22:06:00,198.569,198.569,198.501,198.501,36900001.0
2005-08-29 22:07:00,198.505,198.596,198.505,198.596,85400000.0
2005-08-29 22:08:00,198.594,198.599,198.539,198.599,69300000.0
2005-08-29 22:09:00,198.592,198.644,198.579,198.644,66999999.0
2005-08-29 22:10:00,198.643,198.692,198.643,198.689,61600000.0
2005-08-29 22:11:00,198.664,198.697,198.634,198.681,67300000.0
2005-08-29 22:12:00,198.661,198.672,198.612,198.624,149299999.0
2005-08-29 22:13:00,198.628,198.665,198.621,198.643,37400000.0
2005-08-29 22:14:00,198.625,198.637,198.621,198.636,55200000.0
2005-08-29 22:15:00,198.643,198.685,198.598,198.61,153100000.0
2005-08-29 22:16:00,198.641,198.68,198.619,198.619,205599999.0
2005-08-29 22:17:00,198.664,198.675,198.636,198.636,59100000.0
2005-08-29 22:18:00,198.622,198.653,198.593,198.652,62700000.0
2005-08-29 22:19:00,198.64,198.657,198.621,198.633,58300000.0
2005-08-29 22:20:00,198.654,198.654,198.618,198.638,79199999.0
2005-08-29 22:21:00,198.638,198.683,198.625,198.648,35500000.0
2005-08-29 22:22:00,198.64,198.677,198.623,198.638,82400001.0
2005-08-29 22:23:00,198.588,198.632,198.582,198.602,119600000.0
2005-08-29 22:24:00,198.634,198.652,198.611,198.618,64900000.0
2005-08-29 22:25:00,198.603,198.625,198.585,198.625,71900000.0
2005-08-29 22:26:00,198.618,198.622,198.611,198.619,48100001.0
2005-08-29 22:27:00,198.62,198.636,198.597,198.597,190199999.0
2005-08-29 22:28:00,198.622,198.622,198.583,198.593,44699999.0
2005-08-29 22:29:00,198.608,198.624,198.601,198.624,178500001.0
2005-08-29 22:30:00,198.605,198.658,198.605,198.656,29600000.0
2005-08-29 22:31:00,198.626,198.633,198.572,198.575,47600000.0
2005-08-29 22:32:00,198.576,198.614,198.576,198.599,103000001.0
2005-08-29 22:33:00,198.615,198.625,198.603,198.615,189599999.0
2005-08-29 22:34:00,198.622,198.638,198.619,198.63,268100000.0
2005-08-29 22:35:00,198.652,198.652,198.61,198.615,63000000.0
2005-08-29 22:36:00,198.651,198.662,198.571,198.617,100800000.0
2005-08-29 22:37:00,198.625,198.634,198.592,198.592,79500000.0
2005-08-29 22:38:00,198.644,198.646,198.628,198.633,37000000.0
2005-08-29 22:39:00,198.633,198.647,198.59,198.62,62600000.0
2005-08-29 22:40:00,198.643,198.643,198.607,198.623,72100000.0
2005-08-29 22:41:00,198.618,198.639,198.605,198.624,62900000.0
2005-08-29 22:42:00,198.593,198.593,198.547,198.547,39000000.0
2005-08-29 22:43:00,198.611,198.611,198.554,198.585,75400000.0
2005-08-29 22:44:00,198.572,198.608,198.52,198.582,128600000.0
2005-08-29 22:45:00,198.593,198.605,198.553,198.553,134100000.0
2005-08-29 22:46:00,198.572,198.58,198.549,198.559,93600001.0
2005-08-29 22:47:00,198.554,198.581,198.536,198.536,103100001.0
2005-08-29 22:48:00,198.558,198.558,198.474,198.523,68700000.0
2005-08-29 22:49:00,198.537,198.549,198.505,198.51,55800000.0
2005-08-29 22:50:00,198.525,198.527,198.486,198.518,69700000.0
2005-08-29 22:51:00,198.52,198.577,198.49,198.577,94300000.0
2005-08-29 22:52:00,198.571,198.571,198.528,198.529,58900001.0
2005-08-29 22:53:00,198.533,198.555,198.512,198.512,103600000.0
2005-08-29 22:54:00,198.537,198.582,198.537,198.582,52100000.0
2005-08-29 22:55:00,198.584,198.596,198.57,198.585,57800000.0
2005-08-29 22:56:00,198.576,198.601,198.576,198.597,95100000.0
2005-08-29 22:57:00,198.616,198.635,198.589,198.621,101599999.0
2005-08-29 22:58:00,198.646,198.667,198.629,198.636,32000000.0
2005-08-29 22:59:00,198.642,198.712,198.639,198.712,87000000.0
2005-08-29 23:00:00,198.664,198.683,198.624,198.644,38000000.0
2005-08-29 23:01:00,198.653,198.663,198.604,198.636,47700000.0
2005-08-29 23:02:00,198.649,198.66,198.597,198.644,48100001.0
2005-08-29 23:03:00,198.655,198.69,198.621,198.621,75700000.0
2005-08-29 23:04:00,198.657,198.68,198.605,198.668,50900000.0
2005-08-29 23:05:00,198.665,198.665,198.611,198.62,38300000.0
2005-08-29 23:06:00,198.645,198.672,198.616,198.644,33400000.0
2005-08-29 23:07:00,198.667,198.684,198.629,198.684,56000001.0
2005-08-29 23:08:00,198.692,198.699,198.628,198.663,57000000.0
2005-08-29 23:09:00,198.683,198.708,198.654,198.687,24300000.0
2005-08-29 23:10:00,198.693,198.713,198.665,198.667,90500001.0
2005-08-29 23:11:00,198.655,198.7,198.655,198.668,82799999.0
2005-08-29 23:12:00,198.722,198.729,198.656,198.656,54400000.0
2005-08-29 23:13:00,198.635,198.662,198.603,198.603,38200000.0
2005-08-29 23:14:00,198.595,198.616,198.553,198.553,46999999.0
2005-08-29 23:15:00,198.547,198.65,198.529,198.65,45499999.0
2005-08-29 23:16:00,198.66,198.664,198.503,198.589,61800000.0
2005-08-29 23:17:00,198.647,198.647,198.553,198.553,22300000.0
2005-08-29 23:18:00,198.567,198.642,198.567,198.6,17200000.0
2005-08-29 23:19:00,198.593,198.656,198.578,198.656,71000000.0
2005-08-29 23:20:00,198.642,198.642,198.572,198.572,83300001.0
2005-08-29 23:21:00,198.619,198.631,198.569,198.612,47600000.0
2005-08-29 23:22:00,198.606,198.679,198.598,198.679,57200000.0
2005-08-29 23:23:00,198.661,198.661,198.564,198.611,65599999.0
2005-08-29 23:24:00,198.573,198.684,198.57,198.673,31600000.0
2005-08-29 23:25:00,198.641,198.667,198.625,198.653,41500000.0
2005-08-29 23:26:00,198.657,198.663,198.6,198.616,45500000.0
2005-08-29 23:27:00,198.652,198.672,198.613,198.648,51500000.0
2005-08-29 23:28:00,198.633,198.64,198.532,198.535,62300001.0
2005-08-29 23:29:00,198.569,198.595,198.543,198.569,60700000.0
2005-08-29 23:30:00,198.599,198.622,198.567,198.593,38200001.0
2005-08-29 23:31:00,198.661,198.661,198.58,198.58,65400001.0
2005-08-29 23:32:00,198.588,198.595,198.567,198.575,66800000.0
2005-08-29 23:33:00,198.581,198.597,198.561,198.59,74000001.0
2005-08-29 23:34:00,198.589,198.631,198.589,198.627,34500000.0
2005-08-29 23:35:00,198.634,198.642,198.589,198.642,62799999.0
2005-08-29 23:36:00,198.651,198.651,198.593,198.634,67700000.0
2005-08-29 23:37:00,198.631,198.668,198.568,198.668,28300000.0
2005-08-29 23:38:00,198.693,198.702,198.665,198.695,36900000.0
2005-08-29 23:39:00,198.711,198.713,198.669,198.681,39100000.0
2005-08-29 23:40:00,198.687,198.711,198.672,198.684,67300000.0
2005-08-29 23:41:00,198.706,198.73,198.696,198.726,37700000.0
2005-08-29 23:42:00,198.724,198.733,198.695,198.713,53200000.0
2005-08-29 23:43:00,198.722,198.724,198.668,198.682,58199999.0
2005-08-29 23:44:00,198.64,198.682,198.639,198.675,59600000.0
2005-08-29 23:45:00,198.678,198.689,198.635,198.66,60600000.0
2005-08-29 23:46:00,198.653,198.675,198.626,198.675,54500001.0
2005-08-29 23:47:00,198.668,198.711,198.645,198.689,34400000.0
2005-08-29 23:48:00,198.662,198.681,198.644,198.675,51500001.0
2005-08-29 23:49:00,198.654,198.676,198.63,198.665,99400000.0
2005-08-29 23:50:00,198.682,198.682,198.612,198.666,78600000.0
2005-08-29 23:51:00,198.638,198.675,198.625,198.671,61500000.0
2005-08-29 23:52:00,198.66,198.674,198.602,198.636,73700000.0
2005-08-29 23:53:00,198.665,198.685,198.596,198.669,39200000.0
2005-08-29 23:54:00,198.742,198.742,198.676,198.68,75600000.0
2005-08-29 23:55:00,198.675,198.716,198.659,198.684,33500000.0
2005-08-29 23:56:00,198.714,198.739,198.713,198.723,27200000.0
2005-08-29 23:57:00,198.706,198.738,198.702,198.713,33500000.0
2005-08-29 23:58:00,198.678,198.703,198.65,198.69,69800000.0
2005-08-29 23:59:00,198.67,198.694,198.67,198.685,59800001.0
2005-08-30 00:00:00,198.675,198.7,198.63,198.649,70400000.0
2005-08-30 00:01:00,198.677,198.709,198.675,198.675,27500000.0
2005-08-30 00:02:00,198.709,198.721,198.63,198.651,46500000.0
2005-08-30 00:03:00,198.661,198.68,198.624,198.624,48900000.0
2005-08-30 00:04:00,198.625,198.678,198.625,198.666,17900000.0
2005-08-30 00:05:00,198.666,198.682,198.665,198.674,55000000.0
2005-08-30 00:06:00,198.725,198.731,198.686,198.702,62000000.0
2005-08-30 00:07:00,198.67,198.734,198.65,198.692,44600000.0
2005-08-30 00:08:00,198.695,198.711,198.668,198.704,59100000.0
2005-08-30 00:09:00,198.734,198.734,198.621,198.661,58900000.0
2005-08-30 00:10:00,198.687,198.695,198.655,198.661,33400000.0
2005-08-30 00:11:00,198.672,198.736,198.672,198.725,47000000.0
2005-08-30 00:12:00,198.765,198.779,198.705,198.768,84999999.0
2005-08-30 00:13:00,198.776,198.798,198.722,198.774,70300000.0
2005-08-30 00:14:00,198.788,198.788,198.712,198.712,73400000.0
2005-08-30 00:15:00,198.787,198.793,198.73,198.75,30700000.0
2005-08-30 00:16:00,198.745,198.782,198.714,198.714,51800000.0
2005-08-30 00:17:00,198.74,198.797,198.74,198.765,55500002.0
2005-08-30 00:18:00,198.777,198.789,198.705,198.758,73000001.0
2005-08-30 00:19:00,198.78,198.8,198.74,198.797,71600000.0
2005-08-30 00:20:00,198.79,198.79,198.758,198.763,37100000.0
2005-08-30 00:21:00,198.773,198.781,198.745,198.764,59400001.0
2005-08-30 00:22:00,198.752,198.788,198.746,198.784,38000000.0
2005-08-30 00:23:00,198.781,198.793,198.74,198.792,78199999.0
2005-08-30 00:24:00,198.768,198.768,198.724,198.724,23300000.0
2005-08-30 00:25:00,198.74,198.776,198.727,198.776,54699999.0
2005-08-30 00:26:00,198.783,198.799,198.75,198.798,79900000.0
2005-08-30 00:27:00,198.802,198.819,198.774,198.807,68700000.0
2005-08-30 00:28:00,198.812,198.812,198.751,198.786,62000000.0
2005-08-30 00:29:00,198.782,198.849,198.782,198.849,47599999.0
2005-08-30 00:30:00,198.866,198.872,198.812,198.812,31900000.0
2005-08-30 00:31:00,198.84,198.868,198.81,198.81,88100001.0
2005-08-30 00:32:00,198.8,198.818,198.787,198.816,44100000.0
2005-08-30 00:33:00,198.799,198.809,198.772,198.805,59300000.0
2005-08-30 00:34:00,198.77,198.839,198.77,198.839,26200000.0
2005-08-30 00:35:00,198.78,198.817,198.78,198.81,66500000.0
2005-08-30 00:36:00,198.817,198.844,198.793,198.815,55400000.0
2005-08-30 00:37:00,198.823,198.887,198.812,198.859,59800001.0
2005-08-30 00:38:00,198.824,198.838,198.791,198.805,41500000.0
2005-08-30 00:39:00,198.795,198.83,198.772,198.83,31900000.0
2005-08-30 00:40:00,198.786,198.786,198.753,198.761,34700000.0
2005-08-30 00:41:00,198.781,198.803,198.77,198.782,60200000.0
2005-08-30 00:42:00,198.779,198.793,198.772,198.786,72100001.0
2005-08-30 00:43:00,198.81,198.854,198.803,198.854,75500000.0
2005-08-30 00:44:00,198.849,198.849,198.787,198.803,28600000.0
2005-08-30 00:45:00,198.849,198.849,198.811,198.811,18700000.0
2005-08-30 00:46:00,198.774,198.81,198.754,198.754,40100000.0
2005-08-30 00:47:00,198.741,198.77,198.724,198.751,57400000.0
2005-08-30 00:48:00,198.716,198.716,198.666,198.714,59400000.0
2005-08-30 00:49:00,198.748,198.778,198.724,198.737,53300000.0
2005-08-30 00:50:00,198.782,198.782,198.722,198.722,31200000.0
2005-08-30 00:51:00,198.727,198.784,198.71,198.722,46100000.0
2005-08-30 00:52:00,198.729,198.755,198.722,198.746,80899998.0
2005-08-30 00:53:00,198.762,198.765,198.718,198.73,80700000.0
2005-08-30 00:54:00,198.738,198.772,198.733,198.764,57800001.0
2005-08-30 00:55:00,198.761,198.78,198.746,198.748,46700001.0
2005-08-30 00:56:00,198.728,198.777,198.728,198.764,39000000.0
2005-08-30 00:57:00,198.746,198.755,198.728,198.755,64299999.0
2005-08-30 00:58:00,198.716,198.77,198.716,198.758,48700001.0
2005-08-30 00:59:00,198.767,198.787,198.756,198.756,60300001.0
2005-08-30 01:00:00,198.767,198.776,198.767,198.768,19400000.0
2005-08-30 01:01:00,198.736,198.758,198.713,198.733,49700000.0
2005-08-30 01:02:00,198.717,198.722,198.678,198.722,47100000.0
2005-08-30 01:03:00,198.717,198.734,198.695,198.695,35100000.0
2005-08-30 01:04:00,198.64,198.653,198.604,198.604,50700001.0
2005-08-30 01:05:00,198.585,198.603,198.585,198.59,13400000.0
2005-08-30 01:06:00,198.598,198.658,198.588,198.618,41900000.0
2005-08-30 01:07:00,198.642,198.654,198.601,198.604,75700000.0
2005-08-30 01:08:00,198.589,198.589,198.559,198.562,45100000.0
2005-08-30 01:09:00,198.567,198.656,198.563,198.64,31600000.0
2005-08-30 01:10:00,198.637,198.66,198.634,198.634,39500000.0
2005-08-30 01:11:00,198.647,198.66,198.586,198.586,60300000.0
2005-08-30 01:12:00,198.633,198.653,198.632,198.642,78700000.0
2005-08-30 01:13:00,198.668,198.699,198.655,198.655,85699999.0
2005-08-30 01:14:00,198.649,198.704,198.617,198.617,46300000.0
2005-08-30 01:15:00,198.623,198.647,198.61,198.615,45900000.0
2005-08-30 01:16:00,198.662,198.667,198.593,198.593,62099999.0
2005-08-30 01:17:00,198.583,198.596,198.563,198.596,33500000.0
2005-08-30 01:18:00,198.613,198.632,198.579,198.58,44200000.0
2005-08-30 01:19:00,198.614,198.621,198.563,198.596,70299999.0
2005-08-30 01:20:00,198.614,198.645,198.599,198.645,48200000.0
2005-08-30 01:21:00,198.628,198.7,198.62,198.698,70300000.0
2005-08-30 01:22:00,198.676,198.724,198.676,198.724,13900000.0
2005-08-30 01:23:00,198.677,198.711,198.672,198.69,64800000.0
2005-08-30 01:24:00,198.696,198.725,198.675,198.725,56400001.0
2005-08-30 01:25:00,198.669,198.689,198.657,198.683,26800000.0
2005-08-30 01:26:00,198.666,198.689,198.662,198.671,63299999.0
2005-08-30 01:27:00,198.677,198.713,198.655,198.655,33000000.0
2005-08-30 01:28:00,198.668,198.668,198.638,198.662,16400000.0
2005-08-30 01:29:00,198.652,198.69,198.652,198.682,79300001.0
2005-08-30 01:30:00,198.708,198.731,198.7,198.728,73900000.0
2005-08-30 01:31:00,198.72,198.742,198.696,198.696,31800000.0
2005-08-30 01:32:00,198.683,198.683,198.657,198.657,51500001.0
2005-08-30 01:33:00,198.645,198.672,198.626,198.666,43600000.0
2005-08-30 01:34:00,198.659,198.659,198.605,198.605,31300000.0
2005-08-30 01:35:00,198.596,198.635,198.596,198.628,41800000.0
2005-08-30 01:36:00,198.633,198.649,198.606,198.612,33200000.0
2005-08-30 01:37:00,198.637,198.637,198.541,198.541,18800000.0
2005-08-30 01:38:00,198.532,198.599,198.532,198.595,33300000.0
2005-08-30 01:39:00,198.587,198.587,198.521,198.566,58700001.0
2005-08-30 01:40:00,198.561,198.588,198.551,198.551,51300000.0
2005-08-30 01:41:00,198.572,198.603,198.572,198.587,55800000.0
2005-08-30 01:42:00,198.575,198.595,198.569,198.594,47300000.0
2005-08-30 01:43:00,198.593,198.606,198.54,198.548,38500000.0
2005-08-30 01:44:00,198.553,198.575,198.534,198.557,77499999.0
2005-08-30 01:45:00,198.546,198.564,198.525,198.54,54200000.0
2005-08-30 01:46:00,198.526,198.526,198.462,198.511,57500000.0
2005-08-30 01:47:00,198.51,198.544,198.51,198.525,45800000.0
2005-08-30 01:48:00,198.525,198.551,198.506,198.542,42300000.0
2005-08-30 01:49:00,198.553,198.571,198.549,198.55,46200000.0
2005-08-30 01:50:00,198.548,198.566,198.524,198.55,98800000.0
2005-08-30 01:51:00,198.551,198.58,198.55,198.566,36300000.0
2005-08-30 01:52:00,198.557,198.594,198.557,198.57,60900000.0
2005-08-30 01:53:00,198.557,198.579,198.526,198.555,33600000.0
2005-08-30 01:54:00,198.586,198.627,198.586,198.612,33200000.0
2005-08-30 01:55:00,198.584,198.611,198.581,198.598,63300001.0
2005-08-30 01:56:00,198.583,198.612,198.583,198.587,57400000.0
2005-08-30 01:57:00,198.6,198.611,198.565,198.611,69200000.0
2005-08-30 01:58:00,198.612,198.612,198.574,198.59,23900000.0
2005-08-30 01:59:00,198.651,198.651,198.572,198.573,47100000.0
2005-08-30 02:00:00,198.597,198.613,198.561,198.606,25100000.0
2005-08-30 02:01:00,198.583,198.583,198.515,198.515,32000000.0
2005-08-30 02:02:00,198.524,198.524,198.456,198.456,39400000.0
2005-08-30 02:03:00,198.46,198.496,198.46,198.493,52700000.0
2005-08-30 02:04:00,198.501,198.508,198.481,198.499,57500001.0
2005-08-30 02:05:00,198.525,198.534,198.482,198.511,44200000.0
2005-08-30 02:06:00,198.519,198.526,198.468,198.482,22800000.0
2005-08-30 02:07:00,198.483,198.505,198.47,198.5,49000000.0
2005-08-30 02:08:00,198.498,198.548,198.498,198.548,43400000.0
2005-08-30 02:09:00,198.549,198.558,198.506,198.544,54900000.0
2005-08-30 02:10:00,198.519,198.519,198.453,198.46,68800000.0
2005-08-30 02:11:00,198.441,198.459,198.43,198.439,52800000.0
2005-08-30 02:12:00,198.451,198.493,198.42,198.493,45300000.0
2005-08-30 02:13:00,198.496,198.521,198.483,198.505,31700000.0
2005-08-30 02:14:00,198.478,198.515,198.448,198.493,31700000.0
2005-08-30 02:15:00,198.462,198.487,198.437,198.461,59700000.0
2005-08-30 02:16:00,198.474,198.476,198.43,198.463,71900000.0
2005-08-30 02:17:00,198.477,198.499,198.455,198.46,59200000.0
2005-08-30 02:18:00,198.471,198.483,198.428,198.439,48900000.0
2005-08-30 02:19:00,198.438,198.477,198.415,198.415,33100000.0
2005-08-30 02:20:00,198.469,198.492,198.463,198.472,60200001.0
2005-08-30 02:21:00,198.509,198.509,198.469,198.483,33800000.0
2005-08-30 02:22:00,198.486,198.5,198.47,198.47,83700000.0
2005-08-30 02:23:00,198.478,198.486,198.464,198.476,54500000.0
2005-08-30 02:24:00,198.5,198.541,198.5,198.53,33800000.0
2005-08-30 02:25:00,198.537,198.544,198.503,198.525,46100000.0
2005-08-30 02:26:00,198.508,198.523,198.477,198.492,51200000.0
2005-08-30 02:27:00,198.483,198.506,198.475,198.493,36900000.0
2005-08-30 02:28:00,198.502,198.502,198.439,198.457,51800000.0
2005-08-30 02:29:00,198.474,198.486,198.467,198.467,51000000.0
2005-08-30 02:30:00,198.468,198.515,198.465,198.465,104300001.0
2005-08-30 02:31:00,198.477,198.488,198.463,198.47,67700000.0
2005-08-30 02:32:00,198.439,198.478,198.439,198.441,62699999.0
2005-08-30 02:33:00,198.462,198.48,198.425,198.445,58800001.0
2005-08-30 02:34:00,198.445,198.48,198.437,198.48,22400000.0
2005-08-30 02:35:00,198.476,198.537,198.476,198.525,83600000.0
2005-08-30 02:36:00,198.531,198.547,198.519,198.536,40500001.0
2005-08-30 02:37:00,198.532,198.565,198.514,198.562,57900001.0
2005-08-30 02:38:00,198.531,198.547,198.52,198.534,66399999.0
2005-08-30 02:39:00,198.53,198.544,198.518,198.524,54600000.0
2005-08-30 02:40:00,198.502,198.502,198.453,198.453,44300000.0
2005-08-30 02:41:00,198.463,198.491,198.443,198.461,74300001.0
2005-08-30 02:42:00,198.442,198.472,198.431,198.452,35800000.0
2005-08-30 02:43:00,198.478,198.491,198.45,198.47,28200000.0
2005-08-30 02:44:00,198.427,198.478,198.427,198.478,46800000.0
2005-08-30 02:45:00,198.475,198.475,198.431,198.466,50800000.0
2005-08-30 02:46:00,198.464,198.493,198.462,198.462,56600000.0
2005-08-30 02:47:00,198.448,198.46,198.434,198.448,35100000.0
2005-08-30 02:48:00,198.424,198.479,198.418,198.453,65200000.0
2005-08-30 02:49:00,198.443,198.476,198.441,198.472,72699999.0
2005-08-30 02:50:00,198.469,198.486,198.45,198.469,62700000.0
2005-08-30 02:51:00,198.497,198.497,198.459,198.488,19900000.0
2005-08-30 02:52:00,198.478,198.504,198.478,198.49,69200000.0
2005-08-30 02:53:00,198.485,198.51,198.447,198.447,34800000.0
2005-08-30 02:54:00,198.441,198.486,198.441,198.486,47500000.0
2005-08-30 02:55:00,198.471,198.489,198.451,198.47,44200000.0
2005-08-30 02:56:00,198.469,198.514,198.469,198.48,61600001.0
2005-08-30 02:57:00,198.509,198.514,198.462,198.495,49800000.0
2005-08-30 02:58:00,198.5,198.518,198.482,198.518,30000000.0
2005-08-30 02:59:00,198.524,198.532,198.472,198.472,62500000.0
2005-08-30 03:00:00,198.439,198.443,198.407,198.407,74500000.0
2005-08-30 03:01:00,198.414,198.431,198.414,198.423,35500000.0
2005-08-30 03:02:00,198.432,198.468,198.432,198.437,68300000.0
2005-08-30 03:03:00,198.431,198.441,198.415,198.438,21900000.0
2005-08-30 03:04:00,198.436,198.462,198.417,198.417,63699999.0
2005-08-30 03:05:00,198.421,198.457,198.414,198.436,89499999.0
2005-08-30 03:06:00,198.416,198.447,198.416,198.416,44400000.0
2005-08-30 03:07:00,198.421,198.428,198.394,198.402,53800000.0
2005-08-30 03:08:00,198.432,198.446,198.399,198.399,10800000.0
2005-08-30 03:09:00,198.414,198.427,198.387,198.41,56300000.0
2005-08-30 03:10:00,198.428,198.449,198.428,198.433,52100000.0
2005-08-30 03:11:00,198.443,198.444,198.407,198.423,88400000.0
2005-08-30 03:12:00,198.431,198.451,198.424,198.441,29500000.0
2005-08-30 03:13:00,198.434,198.434,198.415,198.424,49099999.0
2005-08-30 03:14:00,198.436,198.465,198.436,198.442,30000000.0
2005-08-30 03:15:00,198.459,198.485,198.452,198.485,27600000.0
2005-08-30 03:16:00,198.499,198.515,198.459,198.465,32000000.0
2005-08-30 03:17:00,198.448,198.48,198.424,198.48,61800000.0
2005-08-30 03:18:00,198.474,198.492,198.44,198.476,106300001.0
2005-08-30 03:19:00,198.46,198.505,198.45,198.488,44400000.0
2005-08-30 03:20:00,198.469,198.481,198.425,198.425,55800000.0
2005-08-30 03:21:00,198.475,198.481,198.458,198.46,55300000.0
2005-08-30 03:22:00,198.451,198.487,198.424,198.424,82000000.0
2005-08-30 03:23:00,198.476,198.508,198.445,198.47,64100000.0
2005-08-30 03:24:00,198.463,198.514,198.462,198.501,81800000.0
2005-08-30 03:25:00,198.496,198.541,198.485,198.518,39300000.0
2005-08-30 03:26:00,198.517,198.541,198.492,198.495,43600000.0
2005-08-30 03:27:00,198.506,198.539,198.501,198.516,71000002.0
2005-08-30 03:28:00,198.506,198.533,198.492,198.533,53000000.0
2005-08-30 03:29:00,198.512,198.537,198.479,198.53,49200001.0
2005-08-30 03:30:00,198.505,198.576,198.503,198.574,41100000.0
2005-08-30 03:31:00,198.613,198.613,198.566,198.594,57300000.0
2005-08-30 03:32:00,198.606,198.613,198.574,198.578,36000000.0
2005-08-30 03:33:00,198.589,198.589,198.565,198.568,40300000.0
2005-08-30 03:34:00,198.543,198.563,198.527,198.555,43100000.0
2005-08-30 03:35:00,198.547,198.563,198.502,198.526,90600002.0
2005-08-30 03:36:00,198.563,198.588,198.542,198.559,64200000.0
2005-08-30 03:37:00,198.58,198.587,198.567,198.582,25500000.0
2005-08-30 03:38:00,198.604,198.657,198.604,198.657,28500000.0
2005-08-30 03:39:00,198.655,198.684,198.649,198.684,68600000.0
2005-08-30 03:40:00,198.674,198.687,198.648,198.658,48000000.0
2005-08-30 03:41:00,198.667,198.675,198.645,198.653,66000000.0
2005-08-30 03:42:00,198.659,198.675,198.63,198.66,67700000.0
2005-08-30 03:43:00,198.682,198.694,198.643,198.65,38400000.0
2005-08-30 03:44:00,198.666,198.668,198.645,198.661,41800001.0
2005-08-30 03:45:00,198.677,198.688,198.614,198.663,35200000.0
2005-08-30 03:46:00,198.699,198.721,198.646,198.698,48900000.0
2005-08-30 03:47:00,198.749,198.832,198.749,198.797,73900001.0
2005-08-30 03:48:00,198.784,198.811,198.741,198.775,55000000.0
2005-08-30 03:49:00,198.784,198.79,198.759,198.759,41300000.0
2005-08-30 03:50:00,198.75,198.76,198.742,198.755,70200000.0
2005-08-30 03:51:00,198.778,198.802,198.769,198.782,38900000.0
2005-08-30 03:52:00,198.798,198.854,198.798,198.824,49600000.0
2005-08-30 03:53:00,198.841,198.878,198.841,198.852,41100000.0
2005-08-30 03:54:00,198.852,198.87,198.847,198.87,54900000.0
2005-08-30 03:55:00,198.881,198.881,198.849,198.855,27200000.0
2005-08-30 03:56:00,198.849,198.888,198.827,198.827,62100000.0
2005-08-30 03:57:00,198.819,198.819,198.749,198.762,67200000.0
2005-08-30 03:58:00,198.746,198.755,198.698,198.726,52500000.0
2005-08-30 03:59:00,198.72,198.749,198.72,198.738,37800000.0
2005-08-30 04:00:00,198.724,198.759,198.714,198.747,61599999.0
2005-08-30 04:01:00,198.731,198.736,198.688,198.692,35800000.0
2005-08-30 04:02:00,198.699,198.71,198.635,198.691,45700000.0
2005-08-30 04:03:00,198.686,198.701,198.676,198.677,42600000.0
2005-08-30 04:04:00,198.639,198.641,198.616,198.62,41200000.0
2005-08-30 04:05:00,198.565,198.653,198.565,198.627,46200000.0
2005-08-30 04:06:00,198.634,198.648,198.603,198.633,41000000.0
2005-08-30 04:07:00,198.611,198.629,198.596,198.625,45399999.0
2005-08-30 04:08:00,198.644,198.665,198.626,198.626,49700000.0
2005-08-30 04:09:00,198.618,198.632,198.612,198.618,102000001.0
2005-08-30 04:10:00,198.63,198.677,198.621,198.663,46799999.0
2005-08-30 04:11:00,198.66,198.69,198.649,198.681,70100000.0
2005-08-30 04:12:00,198.695,198.71,198.684,198.684,38800000.0
2005-08-30 04:13:00,198.658,198.667,198.628,198.665,29000000.0
2005-08-30 04:14:00,198.653,198.682,198.641,198.645,62200001.0
2005-08-30 04:15:00,198.654,198.672,198.644,198.652,37600000.0
2005-08-30 04:16:00,198.648,198.694,198.648,198.67,38700000.0
2005-08-30 04:17:00,198.659,198.779,198.65,198.779,29100001.0
2005-08-30 04:18:00,198.807,198.834,198.792,198.805,37900000.0
2005-08-30 04:19:00,198.841,198.886,198.839,198.886,59100000.0
2005-08-30 04:20:00,198.903,198.956,198.89,198.936,62200000.0
2005-08-30 04:21:00,198.936,198.936,198.869,198.869,17600000.0
2005-08-30 04:22:00,198.864,198.89,198.854,198.882,68700000.0
2005-08-30 04:23:00,198.911,198.931,198.88,198.892,34400000.0
2005-08-30 04:24:00,198.867,198.881,198.837,198.854,99400000.0
2005-08-30 04:25:00,198.902,198.914,198.86,198.877,27900000.0
2005-08-30 04:26:00,198.907,198.957,198.907,198.94,30200000.0
2005-08-30 04:27:00,198.903,198.938,198.871,198.889,38700000.0
2005-08-30 04:28:00,198.879,198.917,198.879,198.891,34900001.0
2005-08-30 04:29:00,198.856,198.899,198.85,198.89,70600000.0
2005-08-30 04:30:00,198.883,198.912,198.864,198.912,36600000.0
2005-08-30 04:31:00,198.886,198.914,198.871,198.899,37000000.0
2005-08-30 04:32:00,198.891,198.935,198.882,198.935,45700000.0
2005-08-30 04:33:00,198.924,198.924,198.9,198.909,25700000.0
2005-08-30 04:34:00,198.886,198.886,198.857,198.886,39900000.0
2005-08-30 04:35:00,198.893,198.928,198.87,198.928,52700000.0
2005-08-30 04:36:00,198.931,198.959,198.924,198.944,109700002.0
2005-08-30 04:37:00,198.929,198.929,198.887,198.89,41400000.0
2005-08-30 04:38:00,198.919,198.937,198.886,198.937,41100000.0
2005-08-30 04:39:00,198.953,198.97,198.929,198.958,43099999.0
2005-08-30 04:40:00,198.929,198.929,198.878,198.916,46100000.0
2005-08-30 04:41:00,198.927,198.934,198.9,198.909,41600000.0
2005-08-30 04:42:00,198.91,198.925,198.896,198.903,61400000.0
2005-08-30 04:43:00,198.908,198.915,198.891,198.911,35900000.0
2005-08-30 04:44:00,198.91,198.918,198.861,198.861,52200000.0
2005-08-30 04:45:00,198.831,198.855,198.83,198.85,59200001.0
2005-08-30 04:46:00,198.859,198.861,198.815,198.83,52300000.0
2005-08-30 04:47:00,198.826,198.855,198.815,198.855,37200000.0
2005-08-30 04:48:00,198.845,198.845,198.81,198.82,53400000.0
2005-08-30 04:49:00,198.825,198.845,198.82,198.843,46600000.0
2005-08-30 04:50:00,198.852,198.854,198.836,198.848,50600000.0
2005-08-30 04:51:00,198.846,198.873,198.828,198.873,22400000.0
2005-08-30 04:52:00,198.895,198.919,198.879,198.905,51000000.0
2005-08-30 04:53:00,198.901,198.901,198.828,198.828,47800000.0
2005-08-30 04:54:00,198.891,198.917,198.878,198.917,66000000.0
2005-08-30 04:55:00,198.913,198.932,198.895,198.919,42200000.0
2005-08-30 04:56:00,198.907,198.955,198.877,198.877,57900001.0
2005-08-30 04:57:00,198.903,198.903,198.866,198.872,32800000.0
2005-08-30 04:58:00,198.868,198.884,198.852,198.87,83700000.0
2005-08-30 04:59:00,198.843,198.86,198.809,198.821,48800000.0
2005-08-30 05:00:00,198.816,198.817,198.764,198.794,36500000.0
2005-08-30 05:01:00,198.782,198.81,198.755,198.8,35700000.0
2005-08-30 05:02:00,198.801,198.807,198.764,198.773,35400000.0
2005-08-30 05:03:00,198.744,198.814,198.734,198.814,27899999.0
2005-08-30 05:04:00,198.793,198.798,198.766,198.767,82900001.0
2005-08-30 05:05:00,198.738,198.738,198.67,198.67,30900000.0
2005-08-30 05:06:00,198.689,198.742,198.689,198.728,85600000.0
2005-08-30 05:07:00,198.743,198.767,198.731,198.741,40800000.0
2005-08-30 05:08:00,198.784,198.823,198.784,198.823,40600000.0
2005-08-30 05:09:00,198.842,198.842,198.829,198.84,24000000.0
2005-08-30 05:10:00,198.768,198.819,198.757,198.81,79900000.0
2005-08-30 05:11:00,198.797,198.833,198.795,198.82,37200000.0
2005-08-30 05:12:00,198.811,198.852,198.811,198.852,54900000.0
2005-08-30 05:13:00,198.838,198.85,198.813,198.837,67300000.0
2005-08-30 05:14:00,198.858,198.897,198.858,198.863,57800001.0
2005-08-30 05:15:00,198.854,198.855,198.816,198.828,67800000.0
2005-08-30 05:16:00,198.803,198.843,198.794,198.819,31900000.0
2005-08-30 05:17:00,198.862,198.863,198.789,198.789,42300000.0
2005-08-30 05:18:00,198.809,198.809,198.765,198.765,66900000.0
2005-08-30 05:19:00,198.784,198.818,198.78,198.784,45700000.0
2005-08-30 05:20:00,198.796,198.843,198.772,198.804,36900000.0
2005-08-30 05:21:00,198.849,198.887,198.849,198.884,45900000.0
2005-08-30 05:22:00,198.827,198.848,198.788,198.83,38700000.0
2005-08-30 05:23:00,198.818,198.838,198.792,198.804,72499999.0
2005-08-30 05:24:00,198.842,198.843,198.798,198.798,51600000.0
2005-08-30 05:25:00,198.835,198.841,198.797,198.797,43400000.0
2005-08-30 05:26:00,198.83,198.868,198.803,198.85,63500000.0
2005-08-30 05:27:00,198.84,198.849,198.808,198.84,26100000.0
2005-08-30 05:28:00,198.86,198.863,198.844,198.855,29000000.0
2005-08-30 05:29:00,198.879,198.898,198.828,198.856,63599999.0
2005-08-30 05:30:00,198.895,198.896,198.865,198.885,38300000.0
2005-08-30 05:31:00,198.877,198.891,198.854,198.854,49300000.0
2005-08-30 05:32:00,198.86,198.86,198.822,198.822,76799999.0
2005-08-30 05:33:00,198.822,198.841,198.822,198.835,29800000.0
2005-08-30 05:34:00,198.852,198.867,198.804,198.867,29300000.0
2005-08-30 05:35:00,198.848,198.854,198.812,198.846,68700000.0
2005-08-30 05:36:00,198.849,198.915,198.849,198.902,56800000.0
2005-08-30 05:37:00,198.885,198.885,198.842,198.877,20800000.0
2005-08-30 05:38:00,198.884,198.888,198.862,198.862,60800001.0
2005-08-30 05:39:00,198.87,198.896,198.861,198.881,42000000.0
2005-08-30 05:40:00,198.897,198.916,198.871,198.916,69700000.0
2005-08-30 05:41:00,198.921,198.921,198.895,198.911,45900000.0
2005-08-30 05:42:00,198.924,198.927,198.872,198.872,52900000.0
2005-08-30 05:43:00,198.939,198.95,198.905,198.92,40200000.0
2005-08-30 05:44:00,198.924,198.937,198.898,198.937,35400000.0
2005-08-30 05:45:00,198.997,198.998,198.933,198.953,59700000.0
2005-08-30 05:46:00,198.957,198.978,198.908,198.946,73200000.0
2005-08-30 05:47:00,198.928,198.976,198.899,198.976,58300001.0
2005-08-30 05:48:00,198.952,198.983,198.952,198.97,31600000.0
2005-08-30 05:49:00,198.953,198.966,198.947,198.965,25100000.0
2005-08-30 05:50:00,198.925,198.945,198.925,198.929,63899999.0
2005-08-30 05:51:00,198.923,198.934,198.895,198.912,19400000.0
2005-08-30 05:52:00,198.949,198.949,198.897,198.914,57100001.0
2005-08-30 05:53:00,198.947,198.954,198.894,198.905,53499999.0
2005-08-30 05:54:00,198.881,198.89,198.859,198.859,101200001.0
2005-08-30 05:55:00,198.845,198.863,198.841,198.863,36900000.0
2005-08-30 05:56:00,198.808,198.876,198.808,198.863,29600000.0
2005-08-30 05:57:00,198.856,198.886,198.828,198.855,26800000.0
2005-08-30 05:58:00,198.857,198.881,198.853,198.855,70500002.0
2005-08-30 05:59:00,198.856,198.892,198.84,198.892,61800000.0
2005-08-30 06:00:00,198.863,198.896,198.859,198.875,70100001.0
2005-08-30 06:01:00,198.861,198.865,198.844,198.862,54200000.0
2005-08-30 06:02:00,198.859,198.891,198.842,198.873,29500000.0
2005-08-30 06:03:00,198.859,198.888,198.848,198.883,53199999.0
2005-08-30 06:04:00,198.895,198.92,198.858,198.92,28100000.0
2005-08-30 06:05:00,198.908,198.921,198.862,198.902,58999999.0
2005-08-30 06:06:00,198.911,198.933,198.886,198.899,54300000.0
2005-08-30 06:07:00,198.904,198.936,198.893,198.936,35100000.0
2005-08-30 06:08:00,198.954,198.961,198.879,198.907,29300000.0
2005-08-30 06:09:00,198.919,198.932,198.866,198.868,44100001.0
2005-08-30 06:10:00,198.869,198.885,198.853,198.868,56100001.0
2005-08-30 06:11:00,198.902,198.924,198.859,198.917,51999999.0
2005-08-30 06:12:00,198.95,198.965,198.92,198.927,44700000.0
2005-08-30 06:13:00,198.936,198.937,198.913,198.923,43399999.0
2005-08-30 06:14:00,198.895,198.906,198.867,198.905,46600000.0
2005-08-30 06:15:00,198.902,198.917,198.888,198.9,72000000.0
2005-08-30 06:16:00,198.9,198.938,198.889,198.918,66500000.0
2005-08-30 06:17:00,198.904,198.904,198.856,198.895,19100000.0
2005-08-30 06:18:00,198.906,198.922,198.878,198.878,64199999.0
2005-08-30 06:19:00,198.894,198.902,198.845,198.845,55300000.0
2005-08-30 06:20:00,198.838,198.853,198.82,198.848,58400000.0
2005-08-30 06:21:00,198.828,198.853,198.809,198.841,37000000.0
2005-08-30 06:22:00,198.866,198.89,198.833,198.833,30300000.0
2005-08-30 06:23:00,198.851,198.888,198.833,198.84,70500000.0
2005-08-30 06:24:00,198.845,198.854,198.797,198.82,70399998.0
2005-08-30 06:25:00,198.783,198.821,198.783,198.82,51599999.0
2005-08-30 06:26:00,198.815,198.847,198.803,198.846,76400000.0
2005-08-30 06:27:00,198.815,198.842,198.815,198.842,39300000.0
2005-08-30 06:28:00,198.838,198.887,198.808,198.887,57600000.0
2005-08-30 06:29:00,198.899,198.91,198.873,198.9,47100000.0
2005-08-30 06:30:00,198.882,198.9,198.861,198.897,29400000.0
2005-08-30 06:31:00,198.901,198.901,198.863,198.869,125299999.0
2005-08-30 06:32:00,198.881,198.905,198.862,198.862,54900000.0
2005-08-30 06:33:00,198.869,198.878,198.823,198.823,55400001.0
2005-08-30 06:34:00,198.838,198.895,198.838,198.878,71400000.0
2005-08-30 06:35:00,198.875,198.875,198.783,198.783,39500000.0
2005-08-30 06:36:00,198.803,198.835,198.8,198.828,40200001.0
2005-08-30 06:37:00,198.837,198.849,198.758,198.788,72500001.0
2005-08-30 06:38:00,198.789,198.848,198.789,198.829,51200000.0
2005-08-30 06:39:00,198.847,198.856,198.791,198.812,58900000.0
2005-08-30 06:40:00,198.828,198.869,198.783,198.785,65200000.0
2005-08-30 06:41:00,198.844,198.858,198.807,198.808,27000000.0
2005-08-30 06:42:00,198.828,198.864,198.828,198.857,37700000.0
2005-08-30 06:43:00,198.842,198.865,198.827,198.83,47000000.0
2005-08-30 06:44:00,198.841,198.841,198.816,198.833,39900000.0
2005-08-30 06:45:00,198.844,198.854,198.797,198.813,53000000.0
2005-08-30 06:46:00,198.82,198.867,198.82,198.867,67400000.0
2005-08-30 06:47:00,198.868,198.913,198.857,198.875,38700000.0
2005-08-30 06:48:00,198.869,198.896,198.839,198.895,46900000.0
2005-08-30 06:49:00,198.891,198.912,198.891,198.898,39500001.0
2005-08-30 06:50:00,198.902,198.91,198.869,198.887,42700000.0
2005-08-30 06:51:00,198.864,198.864,198.809,198.837,56100000.0
2005-08-30 06:52:00,198.855,198.863,198.821,198.822,39500000.0
2005-08-30 06:53:00,198.822,198.865,198.803,198.861,50800000.0
2005-08-30 06:54:00,198.849,198.88,198.847,198.847,67900000.0
2005-08-30 06:55:00,198.851,198.869,198.834,198.842,48800000.0
2005-08-30 06:56:00,198.858,198.915,198.825,198.915,53300000.0
2005-08-30 06:57:00,198.901,198.92,198.863,198.891,58200000.0
2005-08-30 06:58:00,198.868,198.906,198.865,198.904,45000000.0
2005-08-30 06:59:00,198.91,198.951,198.907,198.907,50399999.0
2005-08-30 07:00:00,198.907,198.942,198.904,198.922,44500000.0
2005-08-30 07:01:00,198.931,198.94,198.909,198.911,64100000.0
2005-08-30 07:02:00,198.919,198.946,198.905,198.933,47100000.0
2005-08-30 07:03:00,198.931,198.931,198.905,198.924,58099999.0
2005-08-30 07:04:00,198.971,198.971,198.911,198.911,75100000.0
2005-08-30 07:05:00,198.898,198.921,198.89,198.898,33500000.0
2005-08-30 07:06:00,198.888,198.945,198.882,198.882,88499999.0
2005-08-30 07:07:00,198.908,198.953,198.896,198.937,36200000.0
2005-08-30 07:08:00,198.969,198.969,198.876,198.876,28700000.0
2005-08-30 07:09:00,198.864,198.91,198.864,198.894,37400000.0
2005-08-30 07:10:00,198.892,198.951,198.886,198.948,65700000.0
2005-08-30 07:11:00,198.898,198.94,198.898,198.937,41500000.0
2005-08-30 07:12:00,198.906,198.906,198.83,198.867,36900000.0
2005-08-30 07:13:00,198.839,198.877,198.839,198.86,96200000.0
2005-08-30 07:14:00,198.84,198.84,198.771,198.818,65700000.0
2005-08-30 07:15:00,198.819,198.827,198.694,198.694,66900000.0
2005-08-30 07:16:00,198.72,198.76,198.72,198.736,36599999.0
2005-08-30 07:17:00,198.721,198.721,198.64,198.64,56800000.0
2005-08-30 07:18:00,198.648,198.695,198.648,198.695,37800000.0
2005-08-30 07:19:00,198.724,198.741,198.706,198.741,56399999.0
2005-08-30 07:20:00,198.706,198.744,198.685,198.716,41900000.0
2005-08-30 07:21:00,198.746,198.762,198.724,198.729,50200000.0
2005-08-30 07:22:00,198.723,198.763,198.701,198.754,21700000.0
2005-08-30 07:23:00,198.756,198.797,198.738,198.795,46800000.0
2005-08-30 07:24:00,198.793,198.829,198.785,198.82,70000000.0
2005-08-30 07:25:00,198.787,198.819,198.78,198.796,86899999.0
2005-08-30 07:26:00,198.8,198.851,198.786,198.851,33200000.0
2005-08-30 07:27:00,198.85,198.85,198.816,198.83,43300000.0
2005-08-30 07:28:00,198.815,198.878,198.813,198.855,56700000.0
2005-08-30 07:29:00,198.828,198.868,198.789,198.868,39200000.0
2005-08-30 07:30:00,198.848,198.906,198.847,198.889,48499999.0
2005-08-30 07:31:00,198.899,198.905,198.878,198.888,55500000.0
2005-08-30 07:32:00,198.883,198.921,198.871,198.915,18100000.0
2005-08-30 07:33:00,198.872,198.918,198.868,198.905,46800000.0
2005-08-30 07:34:00,198.917,198.925,198.888,198.888,51200000.0
2005-08-30 07:35:00,198.948,198.948,198.778,198.783,49000000.0
2005-08-30 07:36:00,198.791,198.833,198.791,198.833,28000000.0
2005-08-30 07:37:00,198.828,198.828,198.802,198.81,47500000.0
2005-08-30 07:38:00,198.8,198.825,198.8,198.823,58699999.0
2005-08-30 07:39:00,198.831,198.841,198.794,198.837,39200000.0
2005-08-30 07:40:00,198.847,198.855,198.821,198.827,57300001.0
2005-08-30 07:41:00,198.797,198.797,198.738,198.762,23000000.0
2005-08-30 07:42:00,198.767,198.785,198.744,198.76,60500000.0
2005-08-30 07:43:00,198.764,198.787,198.757,198.77,43700000.0
2005-08-30 07:44:00,198.752,198.752,198.732,198.742,32900000.0
2005-08-30 07:45:00,198.766,198.808,198.766,198.774,69400000.0
2005-08-30 07:46:00,198.779,198.787,198.744,198.759,52100001.0
2005-08-30 07:47:00,198.761,198.823,198.761,198.823,32400000.0
2005-08-30 07:48:00,198.797,198.817,198.775,198.806,33400000.0
2005-08-30 07:49:00,198.786,198.814,198.764,198.812,35800000.0
2005-08-30 07:50:00,198.833,198.852,198.819,198.823,59799999.0
2005-08-30 07:51:00,198.844,198.857,198.774,198.805,63900000.0
2005-08-30 07:52:00,198.785,198.825,198.785,198.809,53700000.0
2005-08-30 07:53:00,198.816,198.82,198.773,198.799,54800000.0
2005-08-30 07:54:00,198.755,198.794,198.739,198.789,50600000.0
2005-08-30 07:55:00,198.749,198.756,198.74,198.747,58900000.0
2005-08-30 07:56:00,198.741,198.784,198.728,198.759,54000001.0
2005-08-30 07:57:00,198.76,198.772,198.738,198.75,76100000.0
2005-08-30 07:58:00,198.761,198.825,198.761,198.808,55600000.0
2005-08-30 07:59:00,198.803,198.868,198.799,198.856,21600000.0
2005-08-30 08:00:00,198.866,198.901,198.866,198.885,37400000.0
2005-08-30 08:01:00,198.93,198.983,198.908,198.963,54500000.0
2005-08-30 08:02:00,198.986,198.994,198.938,198.986,48800000.0
2005-08-30 08:03:00,198.991,198.991,198.909,198.918,25100000.0
2005-08-30 08:04:00,198.906,198.918,198.887,198.887,36400000.0
2005-08-30 08:05:00,198.869,198.908,198.858,198.908,46800000.0
2005-08-30 08:06:00,198.933,198.933,198.903,198.918,19500000.0
2005-08-30 08:07:00,198.896,198.955,198.889,198.949,45500000.0
2005-08-30 08:08:00,198.968,199.032,198.968,198.988,14700000.0
2005-08-30 08:09:00,198.983,198.983,198.923,198.923,30600000.0
2005-08-30 08:10:00,198.924,198.928,198.89,198.899,22100000.0
2005-08-30 08:11:00,198.936,198.946,198.921,198.946,9400000.0
2005-08-30 08:12:00,198.926,198.95,198.91,198.925,50000000.0
2005-08-30 08:13:00,198.944,198.982,198.944,198.982,29200000.0
2005-08-30 08:14:00,198.952,198.952,198.903,198.909,16600000.0
2005-08-30 08:15:00,198.92,198.921,198.891,198.893,46299999.0
2005-08-30 08:16:00,198.913,198.913,198.888,198.892,64500000.0
2005-08-30 08:17:00,198.874,198.874,198.842,198.842,58899999.0
2005-08-30 08:18:00,198.861,198.872,198.829,198.872,41400000.0
2005-08-30 08:19:00,198.861,198.863,198.833,198.85,53699999.0
2005-08-30 08:20:00,198.851,198.852,198.831,198.831,67800001.0
2005-08-30 08:21:00,198.825,198.899,198.825,198.899,87600000.0
2005-08-30 08:22:00,198.891,198.916,198.86,198.916,37200000.0
2005-08-30 08:23:00,198.915,198.942,198.899,198.942,41800000.0
2005-08-30 08:24:00,198.931,198.951,198.902,198.951,48599999.0
2005-08-30 08:25:00,198.941,198.947,198.93,198.936,31200000.0
2005-08-30 08:26:00,198.929,198.94,198.908,198.908,54999999.0
2005-08-30 08:27:00,198.885,198.917,198.869,198.9,43800000.0
2005-08-30 08:28:00,198.885,198.936,198.882,198.932,52000000.0
2005-08-30 08:29:00,198.937,198.944,198.904,198.922,36200000.0
2005-08-30 08:30:00,198.945,198.951,198.879,198.911,43200000.0
2005-08-30 08:31:00,198.937,198.937,198.909,198.915,45499999.0
2005-08-30 08:32:00,198.887,198.887,198.844,198.853,16300000.0
2005-08-30 08:33:00,198.839,198.892,198.834,198.88,64399999.0
2005-08-30 08:34:00,198.902,198.902,198.873,198.898,58500000.0
2005-08-30 08:35:00,198.876,198.878,198.847,198.861,58399999.0
2005-08-30 08:36:00,198.887,198.9,198.87,198.897,72199999.0
2005-08-30 08:37:00,198.891,198.917,198.889,198.917,41500000.0
2005-08-30 08:38:00,198.943,198.952,198.919,198.938,79600002.0
2005-08-30 08:39:00,198.929,198.929,198.9,198.9,41500000.0
2005-08-30 08:40:00,198.913,198.937,198.895,198.895,55900000.0
2005-08-30 08:41:00,198.925,198.97,198.921,198.969,37600000.0
2005-08-30 08:42:00,198.969,199.005,198.957,198.994,65800000.0
2005-08-30 08:43:00,198.986,199.011,198.986,198.995,44200000.0
2005-08-30 08:44:00,199.015,199.022,198.968,199.022,52500001.0
2005-08-30 08:45:00,199.007,199.007,198.981,198.985,49800000.0
2005-08-30 08:46:00,198.971,198.981,198.921,198.929,35300001.0
2005-08-30 08:47:00,198.952,198.965,198.916,198.939,72099999.0
2005-08-30 08:48:00,198.921,198.951,198.907,198.938,59700000.0
2005-08-30 08:49:00,198.947,198.974,198.93,198.934,46600000.0
2005-08-30 08:50:00,198.936,198.972,198.93,198.972,41500001.0
2005-08-30 08:51:00,198.962,198.987,198.954,198.987,49800000.0
2005-08-30 08:52:00,199.007,199.008,198.955,198.974,74500000.0
2005-08-30 08:53:00,198.968,198.98,198.948,198.956,30500000.0
2005-08-30 08:54:00,198.942,198.947,198.933,198.947,37500000.0
2005-08-30 08:55:00,198.963,198.963,198.929,198.962,62100000.0
2005-08-30 08:56:00,198.931,198.96,198.92,198.922,85499999.0
2005-08-30 08:57:00,198.892,198.917,198.884,198.9,53399999.0
2005-08-30 08:58:00,198.913,198.961,198.879,198.879,68500000.0
2005-08-30 08:59:00,198.868,198.891,198.837,198.842,61599999.0
2005-08-30 09:00:00,198.82,198.834,198.799,198.829,63900001.0
2005-08-30 09:01:00,198.785,198.806,198.785,198.798,53500000.0
2005-08-30 09:02:00,198.815,198.815,198.778,198.785,63800000.0
2005-08-30 09:03:00,198.736,198.736,198.716,198.733,30700000.0
2005-08-30 09:04:00,198.71,198.71,198.629,198.629,17800000.0
2005-08-30 09:05:00,198.602,198.644,198.594,198.644,31300000.0
2005-08-30 09:06:00,198.64,198.642,198.618,198.63,39600000.0
2005-08-30 09:07:00,198.64,198.644,198.629,198.644,81600002.0
2005-08-30 09:08:00,198.637,198.648,198.632,198.632,37100000.0
2005-08-30 09:09:00,198.659,198.702,198.659,198.661,34000000.0
2005-08-30 09:10:00,198.692,198.699,198.672,198.672,54900001.0
2005-08-30 09:11:00,198.668,198.682,198.653,198.666,25500000.0
2005-08-30 09:12:00,198.651,198.681,198.642,198.643,49600000.0
2005-08-30 09:13:00,198.606,198.637,198.601,198.637,36999999.0
2005-08-30 09:14:00,198.667,198.67,198.662,198.668,42599999.0
2005-08-30 09:15:00,198.711,198.72,198.67,198.72,51700000.0
2005-08-30 09:16:00,198.718,198.794,198.718,198.794,64099999.0
2005-08-30 09:17:00,198.782,198.825,198.782,198.82,67300000.0
2005-08-30 09:18:00,198.84,198.854,198.795,198.822,104800000.0
2005-08-30 09:19:00,198.829,198.845,198.829,198.84,71300001.0
2005-08-30 09:20:00,198.831,198.831,198.793,198.808,27300000.0
2005-08-30 09:21:00,198.804,198.807,198.75,198.767,63400001.0
2005-08-30 09:22:00,198.752,198.763,198.723,198.725,61200000.0
2005-08-30 09:23:00,198.763,198.763,198.735,198.744,42600000.0
2005-08-30 09:24:00,198.762,198.825,198.762,198.825,35100000.0
2005-08-30 09:25:00,198.824,198.845,198.801,198.801,55100000.0
2005-08-30 09:26:00,198.815,198.817,198.741,198.765,33600000.0
2005-08-30 09:27:00,198.727,198.783,198.711,198.761,78700001.0
2005-08-30 09:28:00,198.754,198.774,198.742,198.772,46000000.0
2005-08-30 09:29:00,198.761,198.784,198.752,198.752,65300000.0
2005-08-30 09:30:00,198.779,198.793,198.779,198.793,24700000.0
2005-08-30 09:31:00,198.799,198.813,198.775,198.808,50500000.0
2005-08-30 09:32:00,198.805,198.847,198.782,198.832,65200000.0
2005-08-30 09:33:00,198.841,198.842,198.811,198.827,41900000.0
2005-08-30 09:34:00,198.9,198.916,198.867,198.905,67700001.0
2005-08-30 09:35:00,198.912,198.974,198.912,198.974,64900000.0
2005-08-30 09:36:00,198.998,199.014,198.987,199.011,44900000.0
2005-08-30 09:37:00,199.009,199.04,199.006,199.025,45299999.0
2005-08-30 09:38:00,198.988,198.988,198.938,198.97,32900000.0
2005-08-30 09:39:00,198.997,198.997,198.925,198.97,82000000.0
2005-08-30 09:40:00,198.98,198.98,198.953,198.96,41600000.0
2005-08-30 09:41:00,198.941,198.963,198.913,198.93,65200000.0
2005-08-30 09:42:00,198.925,198.957,198.907,198.94,54100000.0
2005-08-30 09:43:00,198.946,198.966,198.931,198.966,27200000.0
2005-08-30 09:44:00,198.968,198.998,198.948,198.998,27700000.0
2005-08-30 09:45:00,199.013,199.013,198.955,198.973,40700000.0
2005-08-30 09:46:00,198.926,198.994,198.914,198.994,39000000.0
2005-08-30 09:47:00,198.992,198.992,198.953,198.96,31400000.0
2005-08-30 09:48:00,198.949,198.958,198.923,198.929,50700000.0
2005-08-30 09:49:00,198.933,198.957,198.924,198.953,73200000.0
2005-08-30 09:50:00,198.965,198.965,198.905,198.925,46400000.0
2005-08-30 09:51:00,198.921,198.947,198.905,198.947,39200001.0
2005-08-30 09:52:00,198.956,198.973,198.928,198.967,74800002.0
2005-08-30 09:53:00,198.974,198.974,198.93,198.942,47700000.0
2005-08-30 09:54:00,198.976,198.987,198.958,198.983,51200000.0
2005-08-30 09:55:00,198.995,199.004,198.985,198.999,20000000.0
2005-08-30 09:56:00,199.007,199.017,198.961,198.981,61799999.0
2005-08-30 09:57:00,198.955,199.012,198.955,199.012,19800000.0
2005-08-30 09:58:00,198.973,198.999,198.922,198.968,72000000.0
2005-08-30 09:59:00,198.992,199.026,198.991,199.01,60900000.0
2005-08-30 10:00:00,198.985,199.018,198.982,199.006,47900000.0
2005-08-30 10:01:00,199.017,199.017,198.94,198.94,80900001.0
2005-08-30 10:02:00,199.017,199.017,198.995,199.016,20000000.0
2005-08-30 10:03:00,199.023,199.025,198.976,199.006,66600000.0
2005-08-30 10:04:00,199.028,199.047,199.011,199.025,41400000.0
2005-08-30 10:05:00,199.065,199.106,199.033,199.106,42500000.0
2005-08-30 10:06:00,199.125,199.135,199.113,199.127,31300000.0
2005-08-30 10:07:00,199.138,199.191,199.138,199.188,33200000.0
2005-08-30 10:08:00,199.175,199.175,199.115,199.116,17300000.0
2005-08-30 10:09:00,199.117,199.13,199.07,199.077,68900001.0
2005-08-30 10:10:00,199.082,199.102,199.057,199.102,41600000.0
2005-08-30 10:11:00,199.092,199.13,199.076,199.13,43000001.0
2005-08-30 10:12:00,199.13,199.13,199.098,199.104,66000001.0
2005-08-30 10:13:00,199.072,199.081,199.053,199.057,31500000.0
2005-08-30 10:14:00,199.058,199.062,199.025,199.025,63300000.0
2005-08-30 10:15:00,199.054,199.074,199.038,199.038,40300000.0
2005-08-30 10:16:00,199.039,199.045,199.005,199.005,59799999.0
2005-08-30 10:17:00,199.008,199.036,199.008,199.036,33200000.0
2005-08-30 10:18:00,199.039,199.057,199.026,199.052,65100000.0
2005-08-30 10:19:00,199.035,199.067,199.032,199.05,62200000.0
2005-08-30 10:20:00,199.047,199.047,199.011,199.012,92499998.0
2005-08-30 10:21:00,198.994,199.002,198.917,198.917,78200000.0
2005-08-30 10:22:00,198.906,198.912,198.887,198.894,53899999.0
2005-08-30 10:23:00,198.897,198.936,198.897,198.923,41000000.0
2005-08-30 10:24:00,198.921,198.959,198.907,198.958,54800000.0
2005-08-30 10:25:00,198.945,198.973,198.945,198.969,74000001.0
2005-08-30 10:26:00,199.009,199.056,199.009,199.056,32199999.0
2005-08-30 10:27:00,199.045,199.049,199.021,199.026,48400000.0
2005-08-30 10:28:00,199.002,199.033,198.998,199.017,44000000.0
2005-08-30 10:29:00,199.013,199.013,198.983,198.987,41200000.0
2005-08-30 10:30:00,198.976,198.999,198.959,198.984,53600000.0
2005-08-30 10:31:00,198.984,198.988,198.914,198.954,57200000.0
2005-08-30 10:32:00,198.981,199.011,198.981,198.984,70000000.0
2005-08-30 10:33:00,198.982,198.982,198.953,198.97,58200000.0
2005-08-30 10:34:00,198.998,199.01,198.964,198.974,77600000.0
2005-08-30 10:35:00,198.972,198.985,198.945,198.945,33700000.0
2005-08-30 10:36:00,198.943,198.943,198.895,198.901,69300000.0
2005-08-30 10:37:00,198.901,198.921,198.9,198.913,42200001.0
2005-08-30 10:38:00,198.905,198.905,198.837,198.837,43700000.0
2005-08-30 10:39:00,198.817,198.833,198.786,198.81,37200000.0
2005-08-30 10:40:00,198.806,198.823,198.772,198.772,31500000.0
2005-08-30 10:41:00,198.799,198.801,198.748,198.756,44699999.0
2005-08-30 10:42:00,198.752,198.758,198.721,198.732,28500000.0
2005-08-30 10:43:00,198.731,198.731,198.705,198.721,69000000.0
2005-08-30 10:44:00,198.724,198.772,198.706,198.772,69999999.0
2005-08-30 10:45:00,198.788,198.788,198.757,198.776,51699999.0
2005-08-30 10:46:00,198.765,198.786,198.757,198.774,45800000.0
2005-08-30 10:47:00,198.795,198.825,198.767,198.814,82300000.0
2005-08-30 10:48:00,198.811,198.828,198.793,198.822,54400000.0
2005-08-30 10:49:00,198.8,198.8,198.711,198.713,54600000.0
2005-08-30 10:50:00,198.73,198.777,198.724,198.768,39500000.0
2005-08-30 10:51:00,198.767,198.785,198.76,198.766,66300000.0
2005-08-30 10:52:00,198.772,198.79,198.758,198.771,49699999.0
2005-08-30 10:53:00,198.781,198.788,198.752,198.752,46000000.0
2005-08-30 10:54:00,198.759,198.787,198.742,198.787,32500000.0
2005-08-30 10:55:00,198.829,198.841,198.796,198.838,44200000.0
2005-08-30 10:56:00,198.847,198.852,198.775,198.803,62500000.0
2005-08-30 10:57:00,198.814,198.824,198.807,198.808,50500000.0
2005-08-30 10:58:00,198.783,198.808,198.78,198.802,99200001.0
2005-08-30 10:59:00,198.828,198.831,198.775,198.775,20100000.0
2005-08-30 11:00:00,198.739,198.763,198.726,198.758,50800001.0
2005-08-30 11:01:00,198.781,198.781,198.737,198.737,25500000.0
2005-08-30 11:02:00,198.744,198.744,198.705,198.715,90399998.0
2005-08-30 11:03:00,198.691,198.753,198.691,198.753,25400000.0
2005-08-30 11:04:00,198.772,198.772,198.695,198.7,35200000.0
2005-08-30 11:05:00,198.694,198.711,198.679,198.679,30600000.0
2005-08-30 11:06:00,198.681,198.703,198.673,198.696,36900000.0
2005-08-30 11:07:00,198.675,198.756,198.675,198.756,25700000.0
2005-08-30 11:08:00,198.766,198.767,198.732,198.737,59100000.0
2005-08-30 11:09:00,198.727,198.739,198.69,198.705,61600000.0
2005-08-30 11:10:00,198.708,198.73,198.679,198.721,34500000.0
2005-08-30 11:11:00,198.711,198.711,198.695,198.705,34500000.0
2005-08-30 11:12:00,198.703,198.734,198.681,198.727,57800000.0
2005-08-30 11:13:00,198.709,198.737,198.694,198.709,75500000.0
2005-08-30 11:14:00,198.722,198.774,198.722,198.74,60200000.0
2005-08-30 11:15:00,198.762,198.762,198.692,198.747,31700000.0
2005-08-30 11:16:00,198.759,198.799,198.759,198.798,65800000.0
2005-08-30 11:17:00,198.8,198.817,198.788,198.792,48100000.0
2005-08-30 11:18:00,198.772,198.801,198.751,198.769,39900000.0
2005-08-30 11:19:00,198.746,198.808,198.746,198.798,48399999.0
2005-08-30 11:20:00,198.783,198.801,198.781,198.786,48900000.0
2005-08-30 11:21:00,198.782,198.798,198.759,198.786,65299999.0
2005-08-30 11:22:00,198.75,198.814,198.742,198.814,33100000.0
2005-08-30 11:23:00,198.774,198.806,198.774,198.784,45600000.0
2005-08-30 11:24:00,198.821,198.826,198.796,198.799,31400000.0
2005-08-30 11:25:00,198.751,198.8,198.741,198.782,44800000.0
2005-08-30 11:26:00,198.773,198.773,198.709,198.728,41000000.0
2005-08-30 11:27:00,198.72,198.757,198.716,198.756,63000000.0
2005-08-30 11:28:00,198.747,198.787,198.743,198.761,80399999.0
2005-08-30 11:29:00,198.752,198.757,198.726,198.74,56000000.0
2005-08-30 11:30:00,198.729,198.75,198.714,198.726,37400000.0
2005-08-30 11:31:00,198.729,198.752,198.723,198.752,38000000.0
2005-08-30 11:32:00,198.718,198.751,198.7,198.742,42500000.0
2005-08-30 11:33:00,198.742,198.771,198.733,198.741,75500000.0
2005-08-30 11:34:00,198.748,198.766,198.711,198.742,35899999.0
2005-08-30 11:35:00,198.741,198.741,198.728,198.736,65800001.0
2005-08-30 11:36:00,198.732,198.732,198.699,198.703,57900001.0
2005-08-30 11:37:00,198.698,198.715,198.689,198.713,55399999.0
2005-08-30 11:38:00,198.693,198.693,198.651,198.668,48900000.0
2005-08-30 11:39:00,198.664,198.699,198.659,198.659,82700002.0
2005-08-30 11:40:00,198.661,198.675,198.649,198.651,58700000.0
2005-08-30 11:41:00,198.651,198.651,198.596,198.6,60700001.0
2005-08-30 11:42:00,198.614,198.628,198.611,198.621,53600001.0
2005-08-30 11:43:00,198.622,198.628,198.592,198.599,73800000.0
2005-08-30 11:44:00,198.619,198.619,198.598,198.598,26500000.0
2005-08-30 11:45:00,198.585,198.596,198.565,198.596,58200001.0
2005-08-30 11:46:00,198.589,198.615,198.569,198.569,51600000.0
2005-08-30 11:47:00,198.617,198.62,198.574,198.574,50400000.0
2005-08-30 11:48:00,198.594,198.616,198.594,198.61,39500000.0
2005-08-30 11:49:00,198.604,198.613,198.564,198.576,51200000.0
2005-08-30 11:50:00,198.587,198.618,198.576,198.604,54600000.0
2005-08-30 11:51:00,198.59,198.604,198.573,198.594,41200000.0
2005-08-30 11:52:00,198.593,198.604,198.551,198.557,39400000.0
2005-08-30 11:53:00,198.573,198.573,198.542,198.567,72500000.0
2005-08-30 11:54:00,198.562,198.562,198.535,198.546,46200000.0
2005-08-30 11:55:00,198.559,198.594,198.554,198.591,58800000.0
2005-08-30 11:56:00,198.612,198.648,198.592,198.648,42500000.0
2005-08-30 11:57:00,198.669,198.741,198.669,198.741,78800000.0
2005-08-30 11:58:00,198.748,198.763,198.726,198.763,35300000.0
2005-08-30 11:59:00,198.762,198.762,198.738,198.741,78800000.0
2005-08-30 12:00:00,198.74,198.762,198.723,198.762,40400000.0
2005-08-30 12:01:00,198.773,198.784,198.756,198.756,88299998.0
2005-08-30 12:02:00,198.754,198.775,198.754,198.765,57200000.0
2005-08-30 12:03:00,198.739,198.744,198.701,198.73,85299999.0
2005-08-30 12:04:00,198.725,198.737,198.668,198.684,37000000.0
2005-08-30 12:05:00,198.703,198.717,198.697,198.707,35400000.0
2005-08-30 12:06:00,198.722,198.722,198.699,198.705,34000000.0
2005-08-30 12:07:00,198.704,198.72,198.698,198.705,88400001.0
2005-08-30 12:08:00,198.697,198.727,198.697,198.71,49900000.0
2005-08-30 12:09:00,198.691,198.737,198.688,198.717,26400000.0
2005-08-30 12:10:00,198.734,198.735,198.702,198.722,45600001.0
2005-08-30 12:11:00,198.703,198.736,198.683,198.724,54700000.0
2005-08-30 12:12:00,198.754,198.774,198.722,198.722,76100000.0
2005-08-30 12:13:00,198.739,198.757,198.717,198.727,40800001.0
2005-08-30 12:14:00,198.72,198.758,198.72,198.725,43300000.0
2005-08-30 12:15:00,198.694,198.742,198.688,198.73,77600000.0
2005-08-30 12:16:00,198.71,198.733,198.697,198.716,101400002.0
2005-08-30 12:17:00,198.7,198.722,198.675,198.722,74400000.0
2005-08-30 12:18:00,198.719,198.736,198.712,198.718,74700000.0
2005-08-30 12:19:00,198.716,198.753,198.715,198.753,35800000.0
2005-08-30 12:20:00,198.762,198.78,198.746,198.773,36800000.0
2005-08-30 12:21:00,198.779,198.806,198.746,198.797,67800000.0
2005-08-30 12:22:00,198.783,198.808,198.767,198.808,52299999.0
2005-08-30 12:23:00,198.778,198.79,198.766,198.766,60700000.0
2005-08-30 12:24:00,198.767,198.767,198.718,198.745,75100001.0
2005-08-30 12:25:00,198.713,198.752,198.693,198.752,45500000.0
2005-08-30 12:26:00,198.745,198.775,198.745,198.762,24300000.0
2005-08-30 12:27:00,198.778,198.8,198.772,198.8,60100001.0
2005-08-30 12:28:00,198.803,198.859,198.782,198.842,43100000.0
2005-08-30 12:29:00,198.813,198.843,198.797,198.797,66400000.0
2005-08-30 12:30:00,198.769,198.812,198.756,198.783,42200000.0
2005-08-30 12:31:00,198.814,198.824,198.772,198.792,40300000.0
2005-08-30 12:32:00,198.801,198.823,198.787,198.805,42900000.0
2005-08-30 12:33:00,198.784,198.805,198.758,198.805,41200000.0
2005-08-30 12:34:00,198.811,198.814,198.778,198.778,23100000.0
2005-08-30 12:35:00,198.763,198.783,198.755,198.773,30600000.0
2005-08-30 12:36:00,198.776,198.795,198.763,198.795,52700000.0
2005-08-30 12:37:00,198.794,198.809,198.783,198.784,70900001.0
2005-08-30 12:38:00,198.785,198.804,198.784,198.784,67100001.0
2005-08-30 12:39:00,198.827,198.828,198.796,198.801,75200000.0
2005-08-30 12:40:00,198.768,198.787,198.764,198.773,39800000.0
2005-08-30 12:41:00,198.778,198.83,198.778,198.819,62700000.0
2005-08-30 12:42:00,198.808,198.834,198.788,198.8,69399999.0
2005-08-30 12:43:00,198.812,198.82,198.79,198.79,25600000.0
2005-08-30 12:44:00,198.775,198.803,198.761,198.762,54500000.0
2005-08-30 12:45:00,198.743,198.763,198.723,198.763,43200000.0
2005-08-30 12:46:00,198.741,198.789,198.719,198.786,24200000.0
2005-08-30 12:47:00,198.78,198.78,198.741,198.751,67100000.0
2005-08-30 12:48:00,198.75,198.771,198.731,198.755,26700000.0
2005-08-30 12:49:00,198.753,198.834,198.753,198.824,58800000.0
2005-08-30 12:50:00,198.842,198.885,198.842,198.859,32000000.0
2005-08-30 12:51:00,198.873,198.878,198.805,198.83,41400000.0
2005-08-30 12:52:00,198.848,198.875,198.848,198.861,65700000.0
2005-08-30 12:53:00,198.861,198.883,198.854,198.861,56899999.0
2005-08-30 12:54:00,198.894,198.908,198.852,198.908,58700000.0
2005-08-30 12:55:00,198.894,198.91,198.885,198.892,54199999.0
2005-08-30 12:56:00,198.902,198.913,198.874,198.896,45500000.0
2005-08-30 12:57:00,198.887,198.923,198.88,198.902,51800000.0
2005-08-30 12:58:00,198.91,198.929,198.895,198.905,49200000.0
2005-08-30 12:59:00,198.873,198.943,198.854,198.938,47200000.0
2005-08-30 13:00:00,198.901,198.901,198.872,198.894,61000001.0
2005-08-30 13:01:00,198.883,198.927,198.871,198.927,47900000.0
2005-08-30 13:02:00,198.971,199.039,198.971,199.025,53600000.0
2005-08-30 13:03:00,199.047,199.081,199.047,199.067,61200000.0
2005-08-30 13:04:00,199.084,199.084,199.032,199.037,39800000.0
2005-08-30 13:05:00,199.058,199.079,199.017,199.017,35100000.0
2005-08-30 13:06:00,199.001,199.015,198.998,199.005,70800001.0
2005-08-30 13:07:00,199.011,199.023,198.997,199.0,47400000.0
2005-08-30 13:08:00,199.002,199.013,198.999,199.013,62099999.0
2005-08-30 13:09:00,198.991,199.003,198.92,198.92,41000000.0
2005-08-30 13:10:00,198.952,199.01,198.944,199.01,69999999.0
2005-08-30 13:11:00,199.025,199.103,199.025,199.082,40600000.0
2005-08-30 13:12:00,199.078,199.094,199.06,199.081,53900000.0
2005-08-30 13:13:00,199.075,199.081,199.016,199.043,50300001.0
2005-08-30 13:14:00,199.063,199.085,199.045,199.048,61200001.0
2005-08-30 13:15:00,199.042,199.065,199.033,199.065,62299999.0
2005-08-30 13:16:00,199.086,199.093,199.057,199.09,74299999.0
2005-08-30 13:17:00,199.087,199.094,199.042,199.042,94499999.0
2005-08-30 13:18:00,199.052,199.052,199.011,199.022,62600000.0
2005-08-30 13:19:00,199.018,199.037,198.993,198.993,58400001.0
2005-08-30 13:20:00,199.032,199.057,199.03,199.03,68300000.0
2005-08-30 13:21:00,199.049,199.064,199.023,199.033,28400000.0
2005-08-30 13:22:00,199.008,199.049,198.99,198.997,81900000.0
2005-08-30 13:23:00,199.01,199.027,198.999,199.021,76800000.0
2005-08-30 13:24:00,199.04,199.04,198.973,198.988,67900000.0
2005-08-30 13:25:00,198.999,199.018,198.972,198.992,67100000.0
2005-08-30 13:26:00,198.997,199.0,198.948,198.971,75799999.0
2005-08-30 13:27:00,198.977,198.982,198.954,198.978,32300000.0
2005-08-30 13:28:00,198.958,198.979,198.954,198.963,95000001.0
2005-08-30 13:29:00,198.954,198.954,198.927,198.927,21800000.0
2005-08-30 13:30:00,198.918,198.932,198.909,198.925,58200000.0
2005-08-30 13:31:00,198.936,198.946,198.902,198.902,20000000.0
2005-08-30 13:32:00,198.903,198.92,198.891,198.897,41799999.0
2005-08-30 13:33:00,198.907,198.922,198.897,198.904,61500000.0
2005-08-30 13:34:00,198.885,198.917,198.885,198.917,67899999.0
2005-08-30 13:35:00,198.917,198.934,198.885,198.914,18000000.0
2005-08-30 13:36:00,198.907,198.929,198.881,198.905,27200000.0
2005-08-30 13:37:00,198.919,198.962,198.919,198.953,31600000.0
2005-08-30 13:38:00,198.929,198.957,198.907,198.947,52899998.0
2005-08-30 13:39:00,198.935,198.967,198.915,198.967,57800000.0
2005-08-30 13:40:00,198.98,199.028,198.98,199.028,100200001.0
2005-08-30 13:41:00,199.008,199.008,198.938,198.943,22700000.0
2005-08-30 13:42:00,199.005,199.014,198.952,198.952,37300000.0
2005-08-30 13:43:00,198.984,198.995,198.964,198.995,59900000.0
2005-08-30 13:44:00,198.972,198.996,198.972,198.982,73800000.0
2005-08-30 13:45:00,198.968,199.0,198.968,199.0,36700000.0
2005-08-30 13:46:00,198.985,199.038,198.985,199.024,46700000.0
2005-08-30 13:47:00,199.043,199.043,199.004,199.021,94799999.0
2005-08-30 13:48:00,199.01,199.027,198.986,198.986,47100000.0
2005-08-30 13:49:00,198.987,199.031,198.987,199.02,61400000.0
2005-08-30 13:50:00,199.016,199.04,199.007,199.007,57900000.0
2005-08-30 13:51:00,199.01,199.01,198.955,198.984,71500000.0
2005-08-30 13:52:00,198.958,199.028,198.958,198.991,39600000.0
2005-08-30 13:53:00,198.943,198.996,198.93,198.991,56200000.0
2005-08-30 13:54:00,198.959,198.988,198.946,198.97,47900000.0
2005-08-30 13:55:00,198.975,198.984,198.967,198.983,25700000.0
2005-08-30 13:56:00,198.925,198.968,198.925,198.952,32600000.0
2005-08-30 13:57:00,198.969,198.981,198.946,198.958,49200000.0
2005-08-30 13:58:00,198.994,198.997,198.971,198.971,51400000.0
2005-08-30 13:59:00,198.991,199.001,198.926,198.979,41600000.0
2005-08-30 14:00:00,198.978,199.01,198.927,198.943,20100000.0
2005-08-30 14:01:00,198.978,198.992,198.958,198.99,89600000.0
2005-08-30 14:02:00,199.009,199.02,198.955,198.955,22300000.0
2005-08-30 14:03:00,198.944,198.957,198.901,198.927,44300000.0
2005-08-30 14:04:00,198.896,198.935,198.891,198.903,91700001.0
2005-08-30 14:05:00,198.896,198.922,198.89,198.9,59599999.0
2005-08-30 14:06:00,198.894,198.914,198.877,198.906,59000001.0
2005-08-30 14:07:00,198.915,198.924,198.891,198.905,54400000.0
2005-08-30 14:08:00,198.888,198.94,198.875,198.929,32000000.0
2005-08-30 14:09:00,198.901,198.901,198.886,198.895,19400000.0
2005-08-30 14:10:00,198.889,198.889,198.85,198.862,33100000.0
2005-08-30 14:11:00,198.866,198.882,198.831,198.845,50000000.0
2005-08-30 14:12:00,198.833,198.864,198.833,198.863,43399999.0
2005-08-30 14:13:00,198.855,198.887,198.851,198.851,35000000.0
2005-08-30 14:14:00,198.861,198.873,198.836,198.873,53600000.0
2005-08-30 14:15:00,198.893,198.912,198.886,198.897,62200000.0
2005-08-30 14:16:00,198.904,198.937,198.882,198.932,66800001.0
2005-08-30 14:17:00,198.92,198.92,198.9,198.9,9100000.0
2005-08-30 14:18:00,198.912,198.947,198.912,198.932,33600000.0
2005-08-30 14:19:00,198.954,198.959,198.918,198.932,45600000.0
2005-08-30 14:20:00,198.942,198.963,198.92,198.939,59400000.0
2005-08-30 14:21:00,198.935,198.989,198.935,198.981,55100001.0
2005-08-30 14:22:00,198.977,198.977,198.936,198.946,59800000.0
2005-08-30 14:23:00,198.962,198.962,198.948,198.961,46300001.0
2005-08-30 14:24:00,198.936,198.985,198.927,198.941,23800000.0
2005-08-30 14:25:00,198.949,198.984,198.933,198.946,94600000.0
2005-08-30 14:26:00,198.944,198.981,198.937,198.955,44700000.0
2005-08-30 14:27:00,198.972,198.993,198.933,198.937,49600000.0
2005-08-30 14:28:00,198.908,198.967,198.907,198.964,54800000.0
2005-08-30 14:29:00,198.975,198.993,198.962,198.985,40200000.0
2005-08-30 14:30:00,198.966,198.988,198.964,198.985,46300000.0
2005-08-30 14:31:00,198.984,199.022,198.984,198.998,39000000.0
2005-08-30 14:32:00,199.006,199.03,198.981,198.981,58199999.0
2005-08-30 14:33:00,198.975,198.984,198.929,198.945,64800001.0
2005-08-30 14:34:00,198.982,198.991,198.958,198.969,56900001.0
2005-08-30 14:35:00,198.989,198.999,198.963,198.963,34000000.0
2005-08-30 14:36:00,198.966,198.994,198.945,198.973,57100001.0
2005-08-30 14:37:00,198.979,198.993,198.953,198.978,32800000.0
2005-08-30 14:38:00,198.987,199.016,198.987,199.016,65200001.0
2005-08-30 14:39:00,199.026,199.043,198.988,198.988,52800000.0
2005-08-30 14:40:00,199.017,199.031,199.011,199.023,107399999.0
2005-08-30 14:41:00,199.028,199.028,199.0,199.004,42600000.0
2005-08-30 14:42:00,199.011,199.011,198.973,198.978,47700000.0
2005-08-30 14:43:00,198.999,199.014,198.977,199.004,37200000.0
2005-08-30 14:44:00,199.018,199.018,198.986,198.995,30800000.0
2005-08-30 14:45:00,198.995,199.021,198.995,199.015,30700000.0
2005-08-30 14:46:00,199.004,199.021,198.991,199.011,47400000.0
2005-08-30 14:47:00,199.03,199.072,199.024,199.072,48500000.0
2005-08-30 14:48:00,199.089,199.108,199.068,199.07,49500001.0
2005-08-30 14:49:00,199.074,199.104,199.074,199.082,28800000.0
2005-08-30 14:50:00,199.056,199.078,199.046,199.058,83000001.0
2005-08-30 14:51:00,199.062,199.079,199.016,199.059,56700000.0
2005-08-30 14:52:00,199.071,199.071,199.03,199.051,46200000.0
2005-08-30 14:53:00,199.043,199.052,199.041,199.044,49400000.0
2005-08-30 14:54:00,199.056,199.08,199.038,199.079,62599999.0
2005-08-30 14:55:00,199.086,199.086,199.04,199.04,53200001.0
2005-08-30 14:56:00,199.04,199.04,199.006,199.026,75800001.0
2005-08-30 14:57:00,199.022,199.051,199.022,199.024,43399999.0
2005-08-30 14:58:00,199.033,199.065,198.994,199.065,55400000.0
2005-08-30 14:59:00,199.058,199.092,199.058,199.092,31600000.0
2005-08-30 15:00:00,199.113,199.116,199.097,199.116,74100001.0
2005-08-30 15:01:00,199.123,199.134,199.083,199.083,70800001.0
2005-08-30 15:02:00,199.071,199.089,199.052,199.083,52500001.0
2005-08-30 15:03:00,199.057,199.085,199.057,199.062,22900000.0
2005-08-30 15:04:00,199.066,199.086,199.036,199.037,41299999.0
2005-08-30 15:05:00,199.027,199.052,199.027,199.032,37400000.0
2005-08-30 15:06:00,199.036,199.036,198.981,198.981,60499999.0
2005-08-30 15:07:00,198.978,198.978,198.915,198.944,81800000.0
2005-08-30 15:08:00,198.953,198.973,198.941,198.963,43000000.0
2005-08-30 15:09:00,198.938,198.963,198.938,198.963,36100000.0
2005-08-30 15:10:00,198.945,198.989,198.94,198.98,33100000.0
2005-08-30 15:11:00,198.947,198.97,198.915,198.97,48300000.0
2005-08-30 15:12:00,198.959,198.959,198.878,198.882,56000000.0
2005-08-30 15:13:00,198.875,198.887,198.857,198.876,90500001.0
2005-08-30 15:14:00,198.875,198.876,198.811,198.833,32200000.0
2005-08-30 15:15:00,198.852,198.853,198.823,198.837,20800000.0
2005-08-30 15:16:00,198.836,198.873,198.82,198.873,66200000.0
2005-08-30 15:17:00,198.849,198.849,198.819,198.829,25000000.0
2005-08-30 15:18:00,198.808,198.808,198.747,198.759,24800000.0
2005-08-30 15:19:00,198.769,198.769,198.745,198.762,69200000.0
2005-08-30 15:20:00,198.776,198.8,198.776,198.794,57700001.0
2005-08-30 15:21:00,198.769,198.793,198.759,198.767,53899999.0
2005-08-30 15:22:00,198.749,198.79,198.749,198.775,31400000.0
2005-08-30 15:23:00,198.773,198.809,198.773,198.79,35100000.0
2005-08-30 15:24:00,198.812,198.815,198.773,198.793,62099999.0
2005-08-30 15:25:00,198.796,198.807,198.782,198.804,39700000.0
2005-08-30 15:26:00,198.794,198.796,198.742,198.762,51800000.0
2005-08-30 15:27:00,198.739,198.752,198.722,198.74,54899999.0
2005-08-30 15:28:00,198.742,198.798,198.742,198.798,56700000.0
2005-08-30 15:29:00,198.784,198.788,198.756,198.775,100200001.0
2005-08-30 15:30:00,198.755,198.781,198.725,198.779,56300000.0
2005-08-30 15:31:00,198.78,198.79,198.754,198.771,140300001.0
2005-08-30 15:32:00,198.777,198.791,198.76,198.76,42400000.0
2005-08-30 15:33:00,198.735,198.779,198.72,198.769,37700000.0
2005-08-30 15:34:00,198.732,198.769,198.721,198.76,35500000.0
2005-08-30 15:35:00,198.729,198.775,198.717,198.755,30500000.0
2005-08-30 15:36:00,198.759,198.759,198.731,198.744,60299999.0
2005-08-30 15:37:00,198.725,198.777,198.71,198.755,32300000.0
2005-08-30 15:38:00,198.794,198.794,198.751,198.775,22800000.0
2005-08-30 15:39:00,198.783,198.793,198.752,198.772,45500000.0
2005-08-30 15:40:00,198.741,198.856,198.718,198.856,33200000.0
2005-08-30 15:41:00,198.893,198.938,198.878,198.938,18100000.0
2005-08-30 15:42:00,198.949,198.977,198.949,198.967,31300000.0
2005-08-30 15:43:00,198.978,198.994,198.948,198.948,61100001.0
2005-08-30 15:44:00,198.948,198.948,198.923,198.934,21100000.0
2005-08-30 15:45:00,198.949,198.967,198.905,198.905,47100001.0
2005-08-30 15:46:00,198.893,198.94,198.88,198.928,52800000.0
2005-08-30 15:47:00,198.907,198.93,198.867,198.93,71599999.0
2005-08-30 15:48:00,198.938,198.95,198.902,198.939,55500000.0
2005-08-30 15:49:00,198.942,198.976,198.937,198.976,49600000.0
2005-08-30 15:50:00,198.96,198.96,198.89,198.892,28800000.0
2005-08-30 15:51:00,198.894,198.894,198.817,198.871,57400000.0
2005-08-30 15:52:00,198.815,198.846,198.807,198.84,58900001.0
2005-08-30 15:53:00,198.876,198.905,198.854,198.875,60000000.0
2005-08-30 15:54:00,198.863,198.891,198.843,198.873,47400000.0
2005-08-30 15:55:00,198.882,198.908,198.882,198.886,55700001.0
2005-08-30 15:56:00,198.904,198.918,198.892,198.918,78699999.0
2005-08-30 15:57:00,198.885,198.917,198.882,198.882,59400000.0
2005-08-30 15:58:00,198.897,198.927,198.897,198.921,50600000.0
2005-08-30 15:59:00,198.944,198.967,198.917,198.917,38400000.0
2005-08-30 16:00:00,198.902,198.923,198.847,198.866,62000000.0
2005-08-30 16:01:00,198.863,198.927,198.86,198.927,78499999.0
2005-08-30 16:02:00,198.921,198.939,198.904,198.904,21800000.0
2005-08-30 16:03:00,198.918,198.942,198.918,198.938,15900000.0
2005-08-30 16:04:00,198.939,198.95,198.897,198.903,42600000.0
2005-08-30 16:05:00,198.895,198.95,198.895,198.944,51500000.0
2005-08-30 16:06:00,198.941,198.961,198.922,198.953,35700000.0
2005-08-30 16:07:00,198.946,198.962,198.942,198.947,26000000.0
2005-08-30 16:08:00,198.943,198.988,198.939,198.988,54900001.0
2005-08-30 16:09:00,198.989,199.003,198.963,198.963,51600000.0
2005-08-30 16:10:00,198.952,198.988,198.924,198.988,22000000.0
2005-08-30 16:11:00,198.971,199.001,198.951,198.993,24200000.0
2005-08-30 16:12:00,198.994,199.006,198.98,199.001,38900000.0
2005-08-30 16:13:00,198.995,199.03,198.995,199.03,53800000.0
2005-08-30 16:14:00,199.057,199.06,199.038,199.05,28600000.0
2005-08-30 16:15:00,199.075,199.091,199.066,199.081,51300000.0
2005-08-30 16:16:00,199.063,199.071,199.063,199.064,34400000.0
2005-08-30 16:17:00,199.044,199.044,199.011,199.023,46900000.0
2005-08-30 16:18:00,199.002,199.02,198.994,198.998,78300000.0
2005-08-30 16:19:00,198.996,198.996,198.915,198.958,37700000.0
2005-08-30 16:20:00,198.961,198.961,198.919,198.946,44800000.0
2005-08-30 16:21:00,198.967,198.998,198.95,198.998,42700000.0
2005-08-30 16:22:00,199.015,199.052,198.989,198.989,79000000.0
2005-08-30 16:23:00,198.968,198.99,198.931,198.99,68200001.0
2005-08-30 16:24:00,199.002,199.002,198.969,198.969,36499999.0
2005-08-30 16:25:00,198.96,198.96,198.941,198.956,32200000.0
2005-08-30 16:26:00,198.95,198.958,198.892,198.893,17500000.0
2005-08-30 16:27:00,198.96,198.96,198.912,198.946,27000000.0
2005-08-30 16:28:00,198.959,198.963,198.943,198.943,34300000.0
2005-08-30 16:29:00,198.94,199.003,198.94,198.977,41500000.0
2005-08-30 16:30:00,198.965,199.02,198.965,198.999,57100001.0
2005-08-30 16:31:00,198.998,199.022,198.982,198.982,67800000.0
2005-08-30 16:32:00,198.961,198.981,198.939,198.948,81999999.0
2005-08-30 16:33:00,198.959,198.974,198.938,198.94,42600000.0
2005-08-30 16:34:00,198.954,198.994,198.939,198.994,28000000.0
2005-08-30 16:35:00,198.994,199.015,198.984,199.015,80300000.0
2005-08-30 16:36:00,199.026,199.063,199.003,199.047,50800000.0
2005-08-30 16:37:00,199.042,199.055,199.023,199.043,46600000.0
2005-08-30 16:38:00,199.027,199.027,199.006,199.011,41800000.0
2005-08-30 16:39:00,199.004,199.037,198.994,199.001,20100000.0
2005-08-30 16:40:00,198.958,199.008,198.958,198.988,55900000.0
2005-08-30 16:41:00,198.975,198.984,198.954,198.981,52300000.0
2005-08-30 16:42:00,199.006,199.047,199.006,199.038,65299999.0
2005-08-30 16:43:00,199.037,199.062,199.037,199.053,22000000.0
2005-08-30 16:44:00,199.04,199.046,199.021,199.032,73700000.0
2005-08-30 16:45:00,199.023,199.058,199.005,199.016,82900000.0
2005-08-30 16:46:00,198.989,199.037,198.989,199.017,64000000.0
2005-08-30 16:47:00,199.008,199.021,198.973,199.003,72700000.0
2005-08-30 16:48:00,198.993,199.044,198.993,199.025,42300000.0
2005-08-30 16:49:00,199.022,199.066,199.013,199.037,52800000.0
2005-08-30 16:50:00,199.064,199.074,199.009,199.009,27800000.0
2005-08-30 16:51:00,198.992,199.005,198.987,199.002,53900000.0
2005-08-30 16:52:00,199.01,199.044,199.007,199.032,28500000.0
2005-08-30 16:53:00,199.011,199.045,199.011,199.016,68600000.0
2005-08-30 16:54:00,199.009,199.031,198.998,198.998,39800000.0
2005-08-30 16:55:00,198.979,199.021,198.974,198.991,68700001.0
2005-08-30 16:56:00,198.993,199.005,198.958,198.958,65500000.0
2005-08-30 16:57:00,198.955,198.973,198.904,198.904,49200000.0
2005-08-30 16:58:00,198.905,198.928,198.888,198.928,50800000.0
2005-08-30 16:59:00,198.916,198.945,198.889,198.889,83599999.0
2005-08-30 17:00:00,198.875,198.906,198.875,198.906,30300000.0
2005-08-30 17:01:00,198.9,198.935,198.887,198.891,56400000.0
2005-08-30 17:02:00,198.894,198.958,198.894,198.958,22100000.0
2005-08-30 17:03:00,198.963,198.963,198.903,198.935,75400000.0
2005-08-30 17:04:00,198.936,198.936,198.877,198.903,31800000.0
2005-08-30 17:05:00,198.883,198.924,198.883,198.913,34800000.0
2005-08-30 17:06:00,198.928,198.935,198.905,198.916,54700000.0
2005-08-30 17:07:00,198.893,198.9,198.88,198.88,44200000.0
2005-08-30 17:08:00,198.848,198.898,198.848,198.879,39400000.0
2005-08-30 17:09:00,198.837,198.853,198.821,198.853,13400000.0
2005-08-30 17:10:00,198.861,198.9,198.855,198.868,86700000.0
2005-08-30 17:11:00,198.872,198.892,198.861,198.866,46700000.0
2005-08-30 17:12:00,198.855,198.855,198.775,198.775,58400000.0
2005-08-30 17:13:00,198.763,198.812,198.762,198.812,60100000.0
2005-08-30 17:14:00,198.796,198.82,198.773,198.806,76900000.0
2005-08-30 17:15:00,198.829,198.87,198.823,198.854,54000000.0
2005-08-30 17:16:00,198.871,198.905,198.871,198.89,27000000.0
2005-08-30 17:17:00,198.883,198.883,198.851,198.867,34600000.0
2005-08-30 17:18:00,198.882,198.882,198.854,198.859,50000001.0
2005-08-30 17:19:00,198.88,198.88,198.81,198.81,74200001.0
2005-08-30 17:20:00,198.776,198.807,198.766,198.803,52200000.0
2005-08-30 17:21:00,198.834,198.837,198.794,198.805,29700000.0
2005-08-30 17:22:00,198.787,198.806,198.745,198.786,63400000.0
2005-08-30 17:23:00,198.764,198.79,198.751,198.787,57500000.0
2005-08-30 17:24:00,198.815,198.857,198.815,198.857,37800000.0
2005-08-30 17:25:00,198.863,198.911,198.858,198.9,33500000.0
2005-08-30 17:26:00,198.92,198.953,198.915,198.937,36000000.0
2005-08-30 17:27:00,198.948,198.964,198.911,198.914,46699999.0
2005-08-30 17:28:00,198.917,198.932,198.872,198.872,51100001.0
2005-08-30 17:29:00,198.882,198.888,198.86,198.861,42500000.0
2005-08-30 17:30:00,198.866,198.903,198.866,198.88,47900000.0
2005-08-30 17:31:00,198.873,198.92,198.873,198.917,63099999.0
2005-08-30 17:32:00,198.903,198.953,198.882,198.953,57200000.0
2005-08-30 17:33:00,198.967,198.989,198.935,198.962,35500000.0
2005-08-30 17:34:00,198.96,198.987,198.955,198.987,49100000.0
2005-08-30 17:35:00,198.955,198.981,198.954,198.963,36100000.0
2005-08-30 17:36:00,198.974,198.99,198.959,198.982,62100000.0
2005-08-30 17:37:00,198.966,198.986,198.951,198.965,79300000.0
2005-08-30 17:38:00,198.959,198.967,198.91,198.938,48600000.0
2005-08-30 17:39:00,198.911,198.911,198.881,198.909,34900000.0
2005-08-30 17:40:00,198.875,198.876,198.838,198.876,46499999.0
2005-08-30 17:41:00,198.855,198.858,198.822,198.858,31500000.0
2005-08-30 17:42:00,198.868,198.917,198.868,198.892,42299999.0
2005-08-30 17:43:00,198.895,198.932,198.885,198.92,56800000.0
2005-08-30 17:44:00,198.912,198.928,198.912,198.922,37200000.0
2005-08-30 17:45:00,198.917,198.95,198.917,198.933,71000001.0
2005-08-30 17:46:00,198.931,198.931,198.855,198.855,102299998.0
2005-08-30 17:47:00,198.868,198.873,198.848,198.848,41200000.0
2005-08-30 17:48:00,198.849,198.903,198.849,198.89,33800000.0
2005-08-30 17:49:00,198.892,198.927,198.859,198.887,42600000.0
2005-08-30 17:50:00,198.854,198.88,198.85,198.85,50400000.0
2005-08-30 17:51:00,198.865,198.87,198.85,198.853,32100000.0
2005-08-30 17:52:00,198.84,198.871,198.823,198.858,57299999.0
2005-08-30 17:53:00,198.828,198.866,198.824,198.866,31500000.0
2005-08-30 17:54:00,198.85,198.871,198.83,198.84,69300001.0
2005-08-30 17:55:00,198.829,198.872,198.819,198.864,30200000.0
2005-08-30 17:56:00,198.864,198.864,198.831,198.848,63699998.0
2005-08-30 17:57:00,198.859,198.895,198.859,198.877,54400000.0
2005-08-30 17:58:00,198.887,198.887,198.86,198.875,49100000.0
2005-08-30 17:59:00,198.872,198.892,198.852,198.852,97499999.0
2005-08-30 18:00:00,198.872,198.882,198.842,198.873,59800000.0
2005-08-30 18:01:00,198.927,198.956,198.924,198.953,508000000.0
2005-08-30 18:02:00,198.95,198.974,198.93,198.96,869600002.0
2005-08-30 18:03:00,198.939,198.955,198.902,198.93,627100005.0
2005-08-30 18:04:00,198.946,198.967,198.928,198.958,482200001.0
2005-08-30 18:05:00,198.972,198.972,198.91,198.915,645000000.0
2005-08-30 18:06:00,198.896,198.946,198.887,198.908,628900002.0
2005-08-30 18:07:00,198.916,198.925,198.872,198.909,822000000.0
2005-08-30 18:08:00,198.904,198.958,198.901,198.956,672000001.0
2005-08-30 18:09:00,198.937,198.958,198.9,198.926,490399999.0
2005-08-30 18:10:00,198.92,198.951,198.893,198.893,539000000.0
2005-08-30 18:11:00,198.867,198.929,198.844,198.844,437000002.0
2005-08-30 18:12:00,198.83,198.883,198.792,198.826,338600002.0
2005-08-30 18:13:00,198.78,198.798,198.769,198.78,410400001.0
2005-08-30 18:14:00,198.793,198.82,198.765,198.82,700700000.0
2005-08-30 18:15:00,198.862,198.874,198.827,198.842,707099997.0
2005-08-30 18:16:00,198.838,198.884,198.776,198.866,693099997.0
2005-08-30 18:17:00,198.91,198.91,198.83,198.84,203900001.0
2005-08-30 18:18:00,198.84,198.881,198.834,198.878,380599999.0
2005-08-30 18:19:00,198.888,198.988,198.888,198.988,467500001.0
2005-08-30 18:20:00,198.953,199.001,198.939,198.947,615399997.0
2005-08-30 18:21:00,198.941,198.952,198.893,198.918,623200006.0
2005-08-30 18:22:00,198.932,198.988,198.93,198.966,494699997.0
2005-08-30 18:23:00,198.955,198.971,198.916,198.942,834000000.0
2005-08-30 18:24:00,198.925,198.974,198.923,198.949,574100003.0
2005-08-30 18:25:00,198.949,198.962,198.904,198.94,502199997.0
2005-08-30 18:26:00,198.932,198.946,198.85,198.904,303299999.0
2005-08-30 18:27:00,198.897,198.908,198.804,198.804,359499999.0
2005-08-30 18:28:00,198.809,198.821,198.77,198.77,405699996.0
2005-08-30 18:29:00,198.765,198.801,198.74,198.783,516899999.0
2005-08-30 18:30:00,198.79,198.804,198.767,198.779,300200002.0
2005-08-30 18:31:00,198.78,198.807,198.743,198.77,388599998.0
2005-08-30 18:32:00,198.76,198.79,198.713,198.74,464999998.0
2005-08-30 18:33:00,198.747,198.769,198.716,198.74,447700000.0
2005-08-30 18:34:00,198.746,198.777,198.689,198.719,480699999.0
2005-08-30 18:35:00,198.706,198.75,198.661,198.672,376900001.0
2005-08-30 18:36:00,198.702,198.761,198.702,198.751,284000001.0
2005-08-30 18:37:00,198.78,198.784,198.724,198.742,198400000.0
2005-08-30 18:38:00,198.768,198.81,198.726,198.799,158700000.0
2005-08-30 18:39:00,198.808,198.843,198.805,198.843,88900000.0
2005-08-30 18:40:00,198.84,198.885,198.822,198.835,260299999.0
2005-08-30 18:41:00,198.83,198.857,198.806,198.854,239900001.0
2005-08-30 18:42:00,198.863,198.903,198.853,198.853,214499999.0
2005-08-30 18:43:00,198.836,198.859,198.803,198.803,186400001.0
2005-08-30 18:44:00,198.807,198.868,198.784,198.85,308300002.0
2005-08-30 18:45:00,198.829,198.85,198.78,198.827,238499999.0
2005-08-30 18:46:00,198.822,198.851,198.797,198.797,118900000.0
2005-08-30 18:47:00,198.767,198.818,198.736,198.736,98100000.0
2005-08-30 18:48:00,198.741,198.756,198.705,198.755,108600000.0
2005-08-30 18:49:00,198.741,198.776,198.736,198.742,190800002.0
2005-08-30 18:50:00,198.755,198.776,198.705,198.776,243200000.0
2005-08-30 18:51:00,198.765,198.765,198.704,198.719,197900000.0
2005-08-30 18:52:00,198.761,198.761,198.673,198.714,328899999.0
2005-08-30 18:53:00,198.719,198.748,198.705,198.705,211299999.0
2005-08-30 18:54:00,198.709,198.75,198.669,198.718,168099999.0
2005-08-30 18:55:00,198.707,198.732,198.675,198.703,266999999.0
2005-08-30 18:56:00,198.698,198.723,198.678,198.723,26800000.0
2005-08-30 18:57:00,198.751,198.751,198.712,198.723,179700001.0
2005-08-30 18:58:00,198.715,198.723,198.669,198.709,259200003.0
2005-08-30 18:59:00,198.703,198.718,198.668,198.702,308699998.0
2005-08-30 19:00:00,198.692,198.752,198.686,198.693,109300000.0
2005-08-30 19:01:00,198.713,198.717,198.645,198.689,82500000.0
2005-08-30 19:02:00,198.692,198.73,198.662,198.694,210600001.0
2005-08-30 19:03:00,198.69,198.724,198.654,198.654,290900000.0
2005-08-30 19:04:00,198.714,198.741,198.714,198.714,174200001.0
2005-08-30 19:05:00,198.7,198.726,198.654,198.71,193000002.0
2005-08-30 19:06:00,198.707,198.727,198.643,198.683,407399998.0
2005-08-30 19:07:00,198.693,198.743,198.691,198.728,275100002.0
2005-08-30 19:08:00,198.725,198.751,198.712,198.74,311500001.0
2005-08-30 19:09:00,198.725,198.73,198.682,198.682,200300000.0
2005-08-30 19:10:00,198.626,198.703,198.62,198.657,101200000.0
2005-08-30 19:11:00,198.645,198.651,198.619,198.619,46799999.0
2005-08-30 19:12:00,198.61,198.638,198.607,198.634,79700000.0
2005-08-30 19:13:00,198.635,198.676,198.596,198.647,190799999.0
2005-08-30 19:14:00,198.592,198.66,198.579,198.608,255200001.0
2005-08-30 19:15:00,198.589,198.639,198.584,198.609,260800000.0
2005-08-30 19:16:00,198.641,198.649,198.624,198.63,45500000.0
2005-08-30 19:17:00,198.663,198.681,198.609,198.65,111699999.0
2005-08-30 19:18:00,198.659,198.7,198.635,198.638,198200001.0
2005-08-30 19:19:00,198.637,198.74,198.633,198.633,188800000.0
2005-08-30 19:20:00,198.717,198.759,198.686,198.727,166100000.0
2005-08-30 19:21:00,198.737,198.768,198.735,198.735,135500000.0
2005-08-30 19:22:00,198.739,198.797,198.737,198.78,143399999.0
2005-08-30 19:23:00,198.761,198.77,198.69,198.735,445600002.0
2005-08-30 19:24:00,198.684,198.774,198.684,198.736,127599999.0
2005-08-30 19:25:00,198.723,198.727,198.655,198.726,233600000.0
2005-08-30 19:26:00,198.73,198.743,198.69,198.727,459400000.0
2005-08-30 19:27:00,198.691,198.761,198.675,198.715,298100002.0
2005-08-30 19:28:00,198.719,198.738,198.691,198.73,228099998.0
2005-08-30 19:29:00,198.701,198.73,198.679,198.73,74100000.0
2005-08-30 19:30:00,198.738,198.755,198.713,198.742,253300002.0
2005-08-30 19:31:00,198.73,198.758,198.72,198.743,125800001.0
2005-08-30 19:32:00,198.742,198.77,198.723,198.743,318900000.0
2005-08-30 19:33:00,198.752,198.759,198.714,198.754,193399999.0
2005-08-30 19:34:00,198.757,198.772,198.722,198.722,224699999.0
2005-08-30 19:35:00,198.724,198.747,198.712,198.727,295000001.0
2005-08-30 19:36:00,198.754,198.791,198.738,198.768,271199999.0
2005-08-30 19:37:00,198.774,198.793,198.699,198.744,94499999.0
2005-08-30 19:38:00,198.741,198.782,198.679,198.728,230700000.0
2005-08-30 19:39:00,198.723,198.758,198.691,198.704,145000000.0
2005-08-30 19:40:00,198.692,198.717,198.659,198.659,233300000.0
2005-08-30 19:41:00,198.702,198.702,198.622,198.655,317899998.0
2005-08-30 19:42:00,198.644,198.662,198.607,198.662,191900001.0
2005-08-30 19:43:00,198.667,198.678,198.612,198.678,104400002.0
2005-08-30 19:44:00,198.686,198.697,198.622,198.628,199300000.0
2005-08-30 19:45:00,198.641,198.641,198.568,198.621,158000000.0
2005-08-30 19:46:00,198.645,198.698,198.612,198.693,135500000.0
2005-08-30 19:47:00,198.677,198.677,198.648,198.674,47100000.0
2005-08-30 19:48:00,198.649,198.673,198.644,198.658,256100002.0
2005-08-30 19:49:00,198.66,198.691,198.649,198.691,142300000.0
2005-08-30 19:50:00,198.69,198.706,198.672,198.687,154000001.0
2005-08-30 19:51:00,198.677,198.709,198.638,198.668,142300000.0
2005-08-30 19:52:00,198.684,198.696,198.606,198.655,127199999.0
2005-08-30 19:53:00,198.669,198.677,198.64,198.651,207100002.0
2005-08-30 19:54:00,198.653,198.653,198.616,198.625,157999998.0
2005-08-30 19:55:00,198.629,198.671,198.629,198.643,49499999.0
2005-08-30 19:56:00,198.646,198.693,198.64,198.693,119300001.0
2005-08-30 19:57:00,198.662,198.684,198.613,198.684,128500000.0
2005-08-30 19:58:00,198.652,198.68,198.63,198.67,256300000.0
2005-08-30 19:59:00,198.648,198.693,198.648,198.683,326300001.0
2005-08-30 20:00:00,198.663,198.703,198.621,198.621,93000001.0
2005-08-30 20:01:00,198.622,198.697,198.622,198.679,72000000.0
2005-08-30 20:02:00,198.681,198.711,198.635,198.671,142099998.0
2005-08-30 20:03:00,198.678,198.71,198.674,198.707,140200000.0
2005-08-30 20:04:00,198.708,198.724,198.68,198.68,117200000.0
2005-08-30 20:05:00,198.664,198.71,198.629,198.687,176100001.0
2005-08-30 20:06:00,198.702,198.737,198.684,198.705,222799999.0
2005-08-30 20:07:00,198.701,198.755,198.656,198.676,146800001.0
2005-08-30 20:08:00,198.718,198.749,198.673,198.749,241599998.0
2005-08-30 20:09:00,198.722,198.726,198.696,198.723,118500001.0
2005-08-30 20:10:00,198.721,198.725,198.678,198.7,127200000.0
2005-08-30 20:11:00,198.688,198.691,198.622,198.664,337999998.0
2005-08-30 20:12:00,198.655,198.667,198.608,198.667,586000001.0
2005-08-30 20:13:00,198.666,198.7,198.622,198.679,229200002.0
2005-08-30 20:14:00,198.655,198.691,198.645,198.653,153899999.0
2005-08-30 20:15:00,198.675,198.721,198.675,198.703,286800000.0
2005-08-30 20:16:00,198.69,198.711,198.654,198.693,170000001.0
2005-08-30 20:17:00,198.693,198.765,198.666,198.765,35000000.0
2005-08-30 20:18:00,198.718,198.749,198.682,198.699,137800000.0
2005-08-30 20:19:00,198.719,198.719,198.648,198.71,148400000.0
2005-08-30 20:20:00,198.73,198.75,198.701,198.701,273399999.0
2005-08-30 20:21:00,198.676,198.758,198.647,198.727,129500000.0
2005-08-30 20:22:00,198.722,198.751,198.69,198.731,192600000.0
2005-08-30 20:23:00,198.735,198.77,198.69,198.731,146900000.0
2005-08-30 20:24:00,198.73,198.74,198.703,198.721,112500000.0
2005-08-30 20:25:00,198.723,198.743,198.709,198.709,377399996.0
2005-08-30 20:26:00,198.707,198.746,198.707,198.724,347599999.0
2005-08-30 20:27:00,198.716,198.723,198.671,198.709,188200000.0
2005-08-30 20:28:00,198.71,198.744,198.675,198.722,456599998.0
2005-08-30 20:29:00,198.714,198.726,198.683,198.683,438700000.0
2005-08-30 20:30:00,198.673,198.745,198.645,198.736,558100003.0
2005-08-30 20:31:00,198.729,198.771,198.721,198.749,468200000.0
2005-08-30 20:32:00,198.774,198.774,198.682,198.734,547400004.0
2005-08-30 20:33:00,198.738,198.749,198.729,198.729,195199998.0
2005-08-30 20:34:00,198.708,198.734,198.659,198.703,132000000.0
2005-08-30 20:35:00,198.705,198.742,198.697,198.705,123999999.0
2005-08-30 20:36:00,198.722,198.744,198.722,198.733,154199999.0
2005-08-30 20:37:00,198.726,198.755,198.678,198.755,82800000.0
2005-08-30 20:38:00,198.733,198.776,198.733,198.776,236699996.0
2005-08-30 20:39:00,198.786,198.802,198.758,198.78,145000000.0
2005-08-30 20:40:00,198.765,198.819,198.758,198.798,423999999.0
2005-08-30 20:41:00,198.791,198.803,198.74,198.796,144600000.0
2005-08-30 20:42:00,198.762,198.796,198.734,198.794,196799998.0
2005-08-30 20:43:00,198.76,198.775,198.719,198.733,291299999.0
2005-08-30 20:44:00,198.719,198.73,198.653,198.73,357300000.0
2005-08-30 20:45:00,198.747,198.757,198.713,198.727,272099999.0
2005-08-30 20:46:00,198.717,198.717,198.671,198.695,328600001.0
2005-08-30 20:47:00,198.717,198.724,198.656,198.698,288200001.0
2005-08-30 20:48:00,198.699,198.784,198.698,198.723,195099998.0
2005-08-30 20:49:00,198.734,198.77,198.682,198.682,123500000.0
2005-08-30 20:50:00,198.683,198.765,198.683,198.737,348699999.0
2005-08-30 20:51:00,198.741,198.798,198.687,198.765,140699999.0
2005-08-30 20:52:00,198.763,198.78,198.734,198.734,109799999.0
2005-08-30 20:53:00,198.742,198.771,198.729,198.757,253100000.0
2005-08-30 20:54:00,198.731,198.748,198.698,198.727,186700001.0
2005-08-30 20:55:00,198.692,198.701,198.642,198.69,309300000.0
2005-08-30 20:56:00,198.7,198.737,198.652,198.676,233800000.0
2005-08-30 20:57:00,198.675,198.732,198.671,198.715,406900001.0
2005-08-30 20:58:00,198.722,198.733,198.674,198.679,345099999.0
2005-08-30 20:59:00,198.695,198.699,198.657,198.662,546300002.0
2005-08-30 21:00:00,198.643,198.692,198.643,198.674,483900000.0
2005-08-30 21:01:00,198.67,198.684,198.628,198.648,369300000.0
2005-08-30 21:02:00,198.64,198.682,198.633,198.677,272800000.0
2005-08-30 21:03:00,198.662,198.7,198.64,198.673,284400001.0
2005-08-30 21:04:00,198.672,198.682,198.64,198.673,118600000.0
2005-08-30 21:05:00,198.695,198.747,198.659,198.74,121000001.0
2005-08-30 21:06:00,198.738,198.738,198.682,198.713,166600000.0
2005-08-30 21:07:00,198.732,198.742,198.686,198.703,293699997.0
2005-08-30 21:08:00,198.733,198.757,198.706,198.721,157700000.0
2005-08-30 21:09:00,198.717,198.726,198.656,198.688,61800000.0
2005-08-30 21:10:00,198.681,198.695,198.639,198.665,80100000.0
2005-08-30 21:11:00,198.678,198.713,198.668,198.682,116400000.0
2005-08-30 21:12:00,198.692,198.721,198.692,198.705,91200000.0
2005-08-30 21:13:00,198.696,198.724,198.677,198.693,154600000.0
2005-08-30 21:14:00,198.699,198.717,198.66,198.715,363199998.0
2005-08-30 21:15:00,198.715,198.774,198.689,198.689,276500001.0
2005-08-30 21:16:00,198.694,198.762,198.685,198.724,94300000.0
2005-08-30 21:17:00,198.74,198.78,198.732,198.78,263400000.0
2005-08-30 21:18:00,198.763,198.777,198.723,198.749,172300001.0
2005-08-30 21:19:00,198.751,198.779,198.697,198.727,294499999.0
2005-08-30 21:20:00,198.726,198.748,198.686,198.748,345599997.0
2005-08-30 21:21:00,198.71,198.724,198.678,198.678,231100000.0
2005-08-30 21:22:00,198.671,198.71,198.648,198.699,158999999.0
2005-08-30 21:23:00,198.7,198.725,198.667,198.667,149600001.0
2005-08-30 21:24:00,198.663,198.717,198.64,198.694,179099999.0
2005-08-30 21:25:00,198.7,198.74,198.689,198.72,309900002.0
2005-08-30 21:26:00,198.744,198.745,198.687,198.726,113800000.0
2005-08-30 21:27:00,198.722,198.759,198.71,198.746,144200001.0
2005-08-30 21:28:00,198.708,198.739,198.708,198.713,139400002.0
2005-08-30 21:29:00,198.705,198.732,198.705,198.708,65200000.0
2005-08-30 21:30:00,198.735,198.742,198.703,198.717,116800000.0
2005-08-30 21:31:00,198.697,198.722,198.685,198.7,59200000.0
2005-08-30 21:32:00,198.708,198.762,198.708,198.756,63300000.0
2005-08-30 21:33:00,198.713,198.737,198.68,198.684,220999998.0
2005-08-30 21:34:00,198.677,198.715,198.641,198.662,126099999.0
2005-08-30 21:35:00,198.653,198.703,198.641,198.691,49000000.0
2005-08-30 21:36:00,198.701,198.71,198.687,198.7,86800000.0
2005-08-30 21:37:00,198.697,198.717,198.673,198.705,112400001.0
2005-08-30 21:38:00,198.695,198.701,198.649,198.649,45400000.0
2005-08-30 21:39:00,198.695,198.717,198.695,198.706,41699999.0
2005-08-30 21:40:00,198.711,198.729,198.697,198.715,94600001.0
2005-08-30 21:41:00,198.721,198.76,198.721,198.724,45700001.0
2005-08-30 21:42:00,198.713,198.716,198.677,198.716,173000000.0
2005-08-30 21:43:00,198.727,198.73,198.695,198.698,37400000.0
2005-08-30 21:44:00,198.684,198.757,198.673,198.73,211600000.0
2005-08-30 21:45:00,198.738,198.741,198.691,198.741,60400000.0
2005-08-30 21:46:00,198.735,198.735,198.685,198.705,177799999.0
2005-08-30 21:47:00,198.704,198.718,198.649,198.658,85000000.0
2005-08-30 21:48:00,198.644,198.681,198.622,198.626,111400000.0
2005-08-30 21:49:00,198.623,198.673,198.621,198.671,89100001.0
2005-08-30 21:50:00,198.672,198.679,198.623,198.632,45300000.0
2005-08-30 21:51:00,198.655,198.656,198.643,198.656,98800000.0
2005-08-30 21:52:00,198.648,198.678,198.625,198.631,45099999.0
2005-08-30 21:53:00,198.686,198.714,198.686,198.693,49700000.0
2005-08-30 21:54:00,198.692,198.703,198.669,198.68,114700000.0
2005-08-30 21:55:00,198.682,198.689,198.643,198.686,57600000.0
2005-08-30 21:56:00,198.704,198.716,198.692,198.695,43100000.0
2005-08-30 21:57:00,198.704,198.735,198.689,198.704,56100000.0
2005-08-30 21:58:00,198.732,198.765,198.732,198.742,57899999.0
2005-08-30 21:59:00,198.754,198.77,198.746,198.754,155100002.0
2005-08-30 22:00:00,198.74,198.766,198.738,198.738,165399999.0
2005-08-30 22:01:00,198.738,198.765,198.717,198.72,197999999.0
2005-08-30 22:02:00,198.71,198.722,198.675,198.684,279000000.0
2005-08-30 22:03:00,198.685,198.729,198.671,198.712,60700000.0
2005-08-30 22:04:00,198.707,198.731,198.707,198.721,90500000.0
2005-08-30 22:05:00,198.729,198.792,198.728,198.792,39600000.0
2005-08-30 22:06:00,198.75,198.757,198.738,198.738,35800000.0
2005-08-30 22:07:00,198.738,198.771,198.722,198.722,117400002.0
2005-08-30 22:08:00,198.695,198.71,198.672,198.704,96200001.0
2005-08-30 22:09:00,198.703,198.71,198.693,198.71,18900000.0
2005-08-30 22:10:00,198.69,198.717,198.663,198.693,65800000.0
2005-08-30 22:11:00,198.705,198.733,198.701,198.701,80099999.0
2005-08-30 22:12:00,198.684,198.709,198.643,198.667,89400000.0
2005-08-30 22:13:00,198.678,198.705,198.648,198.669,43500000.0
2005-08-30 22:14:00,198.701,198.733,198.693,198.701,42800000.0
2005-08-30 22:15:00,198.706,198.742,198.677,198.739,175300000.0
2005-08-30 22:16:00,198.778,198.79,198.7,198.728,247200001.0
2005-08-30 22:17:00,198.741,198.772,198.726,198.758,92399999.0
2005-08-30 22:18:00,198.745,198.789,198.722,198.735,74299999.0
2005-08-30 22:19:00,198.752,198.76,198.725,198.759,57500000.0
2005-08-30 22:20:00,198.805,198.805,198.745,198.745,39000000.0
2005-08-30 22:21:00,198.75,198.794,198.715,198.76,45800000.0
2005-08-30 22:22:00,198.716,198.724,198.674,198.674,61200001.0
2005-08-30 22:23:00,198.676,198.71,198.654,198.701,70100000.0
2005-08-30 22:24:00,198.71,198.747,198.694,198.696,44300000.0
2005-08-30 22:25:00,198.679,198.7,198.643,198.696,78500000.0
2005-08-30 22:26:00,198.709,198.714,198.685,198.714,88499999.0
2005-08-30 22:27:00,198.694,198.728,198.661,198.667,250400002.0
2005-08-30 22:28:00,198.687,198.687,198.629,198.634,25400000.0
2005-08-30 22:29:00,198.703,198.705,198.608,198.655,149100000.0
2005-08-30 22:30:00,198.69,198.704,198.676,198.697,32400000.0
2005-08-30 22:31:00,198.696,198.696,198.615,198.652,72199999.0
2005-08-30 22:32:00,198.646,198.692,198.585,198.636,142100001.0
2005-08-30 22:33:00,198.642,198.66,198.584,198.636,311100000.0
2005-08-30 22:34:00,198.655,198.655,198.617,198.633,285600000.0
2005-08-30 22:35:00,198.642,198.675,198.642,198.665,79400000.0
2005-08-30 22:36:00,198.638,198.666,198.628,198.638,97600000.0
2005-08-30 22:37:00,198.636,198.683,198.617,198.683,104200000.0
2005-08-30 22:38:00,198.674,198.687,198.64,198.66,39700000.0
2005-08-30 22:39:00,198.672,198.69,198.614,198.614,51800001.0
2005-08-30 22:40:00,198.675,198.684,198.622,198.623,67500000.0
2005-08-30 22:41:00,198.664,198.669,198.619,198.659,91899999.0
2005-08-30 22:42:00,198.681,198.685,198.627,198.649,50900000.0
2005-08-30 22:43:00,198.651,198.661,198.625,198.625,72900000.0
2005-08-30 22:44:00,198.59,198.646,198.59,198.625,130300001.0
2005-08-30 22:45:00,198.64,198.674,198.626,198.66,135300001.0
2005-08-30 22:46:00,198.649,198.673,198.649,198.673,91300000.0
2005-08-30 22:47:00,198.639,198.647,198.592,198.636,66000000.0
2005-08-30 22:48:00,198.649,198.661,198.622,198.642,81300000.0
2005-08-30 22:49:00,198.64,198.663,198.62,198.652,63100000.0
2005-08-30 22:50:00,198.655,198.682,198.646,198.669,68400001.0
2005-08-30 22:51:00,198.659,198.673,198.642,198.663,55200000.0
2005-08-30 22:52:00,198.651,198.677,198.649,198.67,44400000.0
2005-08-30 22:53:00,198.662,198.662,198.589,198.622,113200000.0
2005-08-30 22:54:00,198.68,198.68,198.582,198.625,70699999.0
2005-08-30 22:55:00,198.629,198.663,198.626,198.663,76800001.0
2005-08-30 22:56:00,198.653,198.654,198.631,198.631,54700000.0
2005-08-30 22:57:00,198.644,198.688,198.644,198.655,86399999.0
2005-08-30 22:58:00,198.654,198.68,198.646,198.675,51900000.0
2005-08-30 22:59:00,198.647,198.684,198.647,198.682,29600000.0
2005-08-30 23:00:00,198.717,198.727,198.62,198.62,53700000.0
2005-08-30 23:01:00,198.635,198.663,198.623,198.651,33300000.0
2005-08-30 23:02:00,198.653,198.695,198.646,198.657,61400000.0
2005-08-30 23:03:00,198.563,198.63,198.563,198.63,56100000.0
2005-08-30 23:04:00,198.641,198.695,198.62,198.673,40000000.0
2005-08-30 23:05:00,198.628,198.708,198.628,198.705,63400000.0
2005-08-30 23:06:00,198.662,198.68,198.629,198.68,35500000.0
2005-08-30 23:07:00,198.646,198.663,198.602,198.605,68800001.0
2005-08-30 23:08:00,198.611,198.645,198.607,198.635,31900000.0
2005-08-30 23:09:00,198.593,198.639,198.577,198.628,47200000.0
2005-08-30 23:10:00,198.619,198.654,198.614,198.622,42900000.0
2005-08-30 23:11:00,198.627,198.648,198.586,198.618,72100002.0
2005-08-30 23:12:00,198.631,198.642,198.605,198.613,34400000.0
2005-08-30 23:13:00,198.613,198.65,198.593,198.625,50100000.0
2005-08-30 23:14:00,198.613,198.636,198.587,198.633,73700001.0
2005-08-30 23:15:00,198.593,198.67,198.568,198.647,83699999.0
2005-08-30 23:16:00,198.647,198.66,198.599,198.655,41400000.0
2005-08-30 23:17:00,198.659,198.659,198.581,198.592,51800001.0
2005-08-30 23:18:00,198.601,198.604,198.581,198.599,26800000.0
2005-08-30 23:19:00,198.627,198.627,198.551,198.551,32200000.0
2005-08-30 23:20:00,198.543,198.609,198.539,198.584,64000000.0
2005-08-30 23:21:00,198.598,198.642,198.577,198.635,54000000.0
2005-08-30 23:22:00,198.611,198.639,198.566,198.566,46000001.0
2005-08-30 23:23:00,198.664,198.664,198.637,198.637,44900000.0
2005-08-30 23:24:00,198.601,198.643,198.57,198.632,28300000.0
2005-08-30 23:25:00,198.598,198.65,198.579,198.602,26500000.0
2005-08-30 23:26:00,198.597,198.638,198.596,198.605,46500000.0
2005-08-30 23:27:00,198.629,198.645,198.553,198.571,37400000.0
2005-08-30 23:28:00,198.555,198.589,198.555,198.567,51700000.0
2005-08-30 23:29:00,198.57,198.583,198.555,198.555,68099999.0
2005-08-30 23:30:00,198.578,198.578,198.523,198.536,40000001.0
2005-08-30 23:31:00,198.56,198.573,198.542,198.55,57800000.0
2005-08-30 23:32:00,198.558,198.588,198.544,198.561,35900000.0
2005-08-30 23:33:00,198.554,198.563,198.506,198.506,62700000.0
2005-08-30 23:34:00,198.548,198.559,198.517,198.542,35600000.0
2005-08-30 23:35:00,198.526,198.542,198.498,198.531,47099999.0
2005-08-30 23:36:00,198.522,198.522,198.445,198.518,55100000.0
2005-08-30 23:37:00,198.541,198.552,198.521,198.546,72100000.0
2005-08-30 23:38:00,198.563,198.589,198.536,198.553,15000000.0
2005-08-30 23:39:00,198.628,198.628,198.548,198.569,69500000.0
2005-08-30 23:40:00,198.565,198.583,198.526,198.583,67300000.0
2005-08-30 23:41:00,198.598,198.607,198.579,198.599,70500001.0
2005-08-30 23:42:00,198.599,198.612,198.574,198.574,38000000.0
2005-08-30 23:43:00,198.586,198.626,198.582,198.589,95200000.0
2005-08-30 23:44:00,198.574,198.583,198.559,198.576,51300000.0
2005-08-30 23:45:00,198.608,198.608,198.509,198.512,49100000.0
2005-08-30 23:46:00,198.537,198.575,198.537,198.56,39700000.0
2005-08-30 23:47:00,198.554,198.629,198.554,198.61,48800000.0
2005-08-30 23:48:00,198.594,198.594,198.539,198.551,34900000.0
2005-08-30 23:49:00,198.602,198.602,198.487,198.576,71000001.0
2005-08-30 23:50:00,198.599,198.599,198.543,198.543,26600000.0
2005-08-30 23:51:00,198.547,198.565,198.528,198.558,38300000.0
2005-08-30 23:52:00,198.545,198.592,198.545,198.575,40900000.0
2005-08-30 23:53:00,198.617,198.618,198.594,198.594,48800000.0
2005-08-30 23:54:00,198.594,198.594,198.564,198.584,84000001.0
2005-08-30 23:55:00,198.546,198.592,198.546,198.592,15400000.0
2005-08-30 23:56:00,198.609,198.616,198.599,198.604,45400001.0
2005-08-30 23:57:00,198.575,198.634,198.559,198.615,29900000.0
2005-08-30 23:58:00,198.607,198.615,198.59,198.595,69600000.0
2005-08-30 23:59:00,198.592,198.598,198.554,198.586,92300001.0
2005-08-31 00:00:00,198.63,198.634,198.59,198.595,56100000.0
2005-08-31 00:01:00,198.555,198.627,198.555,198.627,46100000.0
2005-08-31 00:02:00,198.619,198.644,198.571,198.633,41500000.0
2005-08-31 00:03:00,198.639,198.639,198.55,198.586,65900000.0
2005-08-31 00:04:00,198.605,198.641,198.605,198.641,25500000.0
2005-08-31 00:05:00,198.642,198.642,198.596,198.604,41899999.0
2005-08-31 00:06:00,198.597,198.62,198.597,198.599,34600001.0
2005-08-31 00:07:00,198.598,198.598,198.54,198.567,28600000.0
2005-08-31 00:08:00,198.633,198.633,198.589,198.629,87400000.0
2005-08-31 00:09:00,198.578,198.617,198.561,198.561,47800000.0
2005-08-31 00:10:00,198.595,198.609,198.55,198.563,56500000.0
2005-08-31 00:11:00,198.596,198.61,198.555,198.594,66500000.0
2005-08-31 00:12:00,198.614,198.623,198.583,198.623,43900000.0
2005-08-31 00:13:00,198.624,198.642,198.598,198.606,52200000.0
2005-08-31 00:14:00,198.606,198.63,198.588,198.609,100800001.0
2005-08-31 00:15:00,198.627,198.634,198.592,198.612,46500000.0
2005-08-31 00:16:00,198.641,198.7,198.582,198.582,74999999.0
2005-08-31 00:17:00,198.6,198.625,198.591,198.615,20800000.0
2005-08-31 00:18:00,198.636,198.686,198.628,198.665,60900000.0
2005-08-31 00:19:00,198.672,198.687,198.654,198.654,43000000.0
2005-08-31 00:20:00,198.647,198.701,198.647,198.69,71299999.0
2005-08-31 00:21:00,198.714,198.774,198.714,198.773,44500000.0
2005-08-31 00:22:00,198.769,198.799,198.758,198.775,19700000.0
2005-08-31 00:23:00,198.785,198.785,198.741,198.76,36800000.0
2005-08-31 00:24:00,198.769,198.786,198.706,198.707,29000000.0
2005-08-31 00:25:00,198.737,198.749,198.703,198.741,66499999.0
2005-08-31 00:26:00,198.732,198.747,198.67,198.67,37000000.0
2005-08-31 00:27:00,198.715,198.741,198.709,198.712,104600000.0
2005-08-31 00:28:00,198.696,198.734,198.676,198.724,39100000.0
2005-08-31 00:29:00,198.717,198.773,198.716,198.773,41800000.0
2005-08-31 00:30:00,198.75,198.81,198.735,198.793,36200000.0
2005-08-31 00:31:00,198.792,198.798,198.762,198.762,39600000.0
2005-08-31 00:32:00,198.777,198.784,198.745,198.769,59800000.0
2005-08-31 00:33:00,198.785,198.787,198.736,198.766,41900000.0
2005-08-31 00:34:00,198.787,198.825,198.762,198.762,58900001.0
2005-08-31 00:35:00,198.76,198.813,198.759,198.813,31600000.0
2005-08-31 00:36:00,198.82,198.837,198.815,198.823,39000000.0
2005-08-31 00:37:00,198.819,198.844,198.793,198.835,33700000.0
2005-08-31 00:38:00,198.852,198.852,198.802,198.835,66700000.0
2005-08-31 00:39:00,198.829,198.839,198.806,198.81,52400000.0
2005-08-31 00:40:00,198.804,198.809,198.742,198.742,35200000.0
2005-08-31 00:41:00,198.756,198.775,198.741,198.745,35100000.0
2005-08-31 00:42:00,198.727,198.746,198.723,198.733,31000000.0
2005-08-31 00:43:00,198.748,198.763,198.733,198.744,45600000.0
2005-08-31 00:44:00,198.766,198.793,198.724,198.793,45200000.0
2005-08-31 00:45:00,198.784,198.784,198.743,198.758,18300000.0
2005-08-31 00:46:00,198.718,198.752,198.716,198.729,25500000.0
2005-08-31 00:47:00,198.752,198.752,198.721,198.737,44800000.0
2005-08-31 00:48:00,198.735,198.742,198.687,198.701,66300000.0
2005-08-31 00:49:00,198.732,198.756,198.688,198.724,43700000.0
2005-08-31 00:50:00,198.775,198.778,198.757,198.772,40200000.0
2005-08-31 00:51:00,198.728,198.799,198.728,198.799,35800000.0
2005-08-31 00:52:00,198.775,198.795,198.72,198.757,73400001.0
2005-08-31 00:53:00,198.756,198.79,198.752,198.79,61100000.0
2005-08-31 00:54:00,198.753,198.809,198.744,198.809,67199999.0
2005-08-31 00:55:00,198.822,198.834,198.786,198.818,74399998.0
2005-08-31 00:56:00,198.823,198.856,198.795,198.856,42300000.0
2005-08-31 00:57:00,198.845,198.848,198.821,198.845,52500000.0
2005-08-31 00:58:00,198.8,198.815,198.778,198.793,41400001.0
2005-08-31 00:59:00,198.778,198.846,198.778,198.823,22100000.0
2005-08-31 01:00:00,198.835,198.855,198.811,198.811,35500000.0
2005-08-31 01:01:00,198.815,198.83,198.807,198.814,54100000.0
2005-08-31 01:02:00,198.829,198.848,198.824,198.824,39900000.0
2005-08-31 01:03:00,198.8,198.869,198.8,198.869,37200000.0
2005-08-31 01:04:00,198.855,198.858,198.819,198.844,85999999.0
2005-08-31 01:05:00,198.866,198.878,198.831,198.875,44100000.0
2005-08-31 01:06:00,198.881,198.885,198.832,198.847,41800000.0
2005-08-31 01:07:00,198.837,198.858,198.808,198.858,54700000.0
2005-08-31 01:08:00,198.848,198.898,198.848,198.887,33500000.0
2005-08-31 01:09:00,198.874,198.879,198.853,198.855,40300000.0
2005-08-31 01:10:00,198.833,198.875,198.83,198.85,44100000.0
2005-08-31 01:11:00,198.849,198.883,198.843,198.843,44900000.0
2005-08-31 01:12:00,198.829,198.841,198.804,198.809,62500000.0
2005-08-31 01:13:00,198.81,198.849,198.81,198.834,85800001.0
2005-08-31 01:14:00,198.819,198.843,198.819,198.822,55600001.0
2005-08-31 01:15:00,198.826,198.861,198.818,198.825,31500000.0
2005-08-31 01:16:00,198.777,198.787,198.697,198.75,69200000.0
2005-08-31 01:17:00,198.755,198.795,198.735,198.756,42099999.0
2005-08-31 01:18:00,198.755,198.787,198.726,198.753,43499999.0
2005-08-31 01:19:00,198.711,198.76,198.701,198.751,26700000.0
2005-08-31 01:20:00,198.713,198.764,198.703,198.76,38700000.0
2005-08-31 01:21:00,198.72,198.72,198.689,198.692,45199999.0
2005-08-31 01:22:00,198.694,198.73,198.688,198.709,31300000.0
2005-08-31 01:23:00,198.721,198.736,198.683,198.736,59600000.0
2005-08-31 01:24:00,198.721,198.731,198.704,198.73,57300000.0
2005-08-31 01:25:00,198.741,198.772,198.741,198.772,42600000.0
2005-08-31 01:26:00,198.776,198.808,198.769,198.786,67200000.0
2005-08-31 01:27:00,198.781,198.802,198.762,198.762,40400000.0
2005-08-31 01:28:00,198.733,198.779,198.722,198.739,67900000.0
2005-08-31 01:29:00,198.739,198.782,198.727,198.73,73700000.0
2005-08-31 01:30:00,198.773,198.781,198.742,198.753,19600000.0
2005-08-31 01:31:00,198.744,198.748,198.725,198.725,35800000.0
2005-08-31 01:32:00,198.742,198.758,198.73,198.73,39900000.0
2005-08-31 01:33:00,198.758,198.773,198.73,198.773,70700000.0
2005-08-31 01:34:00,198.774,198.786,198.741,198.786,61600000.0
2005-08-31 01:35:00,198.781,198.796,198.746,198.746,44500000.0
2005-08-31 01:36:00,198.747,198.793,198.742,198.793,25400000.0
2005-08-31 01:37:00,198.82,198.82,198.784,198.811,24600000.0
2005-08-31 01:38:00,198.749,198.8,198.749,198.8,34300000.0
2005-08-31 01:39:00,198.836,198.841,198.813,198.813,47600000.0
2005-08-31 01:40:00,198.821,198.835,198.8,198.806,42800000.0
2005-08-31 01:41:00,198.808,198.875,198.808,198.875,46300000.0
2005-08-31 01:42:00,198.869,198.869,198.8,198.853,46000000.0
2005-08-31 01:43:00,198.874,198.881,198.849,198.858,48599999.0
2005-08-31 01:44:00,198.841,198.86,198.806,198.837,54300001.0
2005-08-31 01:45:00,198.833,198.873,198.826,198.856,50200000.0
2005-08-31 01:46:00,198.836,198.858,198.822,198.854,35900000.0
2005-08-31 01:47:00,198.822,198.855,198.804,198.855,67100000.0
2005-08-31 01:48:00,198.848,198.848,198.81,198.843,28900000.0
2005-08-31 01:49:00,198.86,198.876,198.832,198.861,25700000.0
2005-08-31 01:50:00,198.846,198.909,198.834,198.893,49200000.0
2005-08-31 01:51:00,198.895,198.934,198.895,198.918,73099999.0
2005-08-31 01:52:00,198.872,198.894,198.847,198.847,23100000.0
2005-08-31 01:53:00,198.833,198.864,198.8,198.8,31500000.0
2005-08-31 01:54:00,198.885,198.905,198.862,198.887,95700001.0
2005-08-31 01:55:00,198.917,198.93,198.906,198.927,32400000.0
2005-08-31 01:56:00,198.923,198.938,198.904,198.914,74200000.0
2005-08-31 01:57:00,198.912,198.918,198.859,198.859,35100000.0
2005-08-31 01:58:00,198.837,198.872,198.837,198.862,32500000.0
2005-08-31 01:59:00,198.875,198.892,198.842,198.85,37900000.0
2005-08-31 02:00:00,198.857,198.911,198.857,198.901,41900000.0
2005-08-31 02:01:00,198.874,198.874,198.82,198.82,40300000.0
2005-08-31 02:02:00,198.817,198.834,198.762,198.834,35900000.0
2005-08-31 02:03:00,198.847,198.847,198.808,198.809,16900000.0
2005-08-31 02:04:00,198.826,198.853,198.803,198.82,60100000.0
2005-08-31 02:05:00,198.836,198.854,198.825,198.851,83700000.0
2005-08-31 02:06:00,198.849,198.849,198.808,198.829,46100000.0
2005-08-31 02:07:00,198.831,198.889,198.831,198.861,76699999.0
2005-08-31 02:08:00,198.874,198.903,198.874,198.895,120000001.0
2005-08-31 02:09:00,198.899,198.908,198.869,198.885,27100000.0
2005-08-31 02:10:00,198.883,198.902,198.862,198.902,58600000.0
2005-08-31 02:11:00,198.902,198.938,198.839,198.839,104599999.0
2005-08-31 02:12:00,198.813,198.892,198.803,198.892,60500000.0
2005-08-31 02:13:00,198.905,198.919,198.89,198.915,57000000.0
2005-08-31 02:14:00,198.917,198.948,198.902,198.934,34400000.0
2005-08-31 02:15:00,198.954,198.968,198.949,198.966,36700000.0
2005-08-31 02:16:00,198.953,198.982,198.91,198.975,52299999.0
2005-08-31 02:17:00,198.971,198.978,198.931,198.939,54500000.0
2005-08-31 02:18:00,198.946,198.988,198.946,198.983,63699999.0
2005-08-31 02:19:00,198.979,198.988,198.935,198.942,53800000.0
2005-08-31 02:20:00,198.949,198.984,198.949,198.984,27200000.0
2005-08-31 02:21:00,198.967,198.981,198.957,198.972,47700000.0
2005-08-31 02:22:00,199.017,199.02,198.939,198.962,48500000.0
2005-08-31 02:23:00,198.974,198.975,198.947,198.947,31400000.0
2005-08-31 02:24:00,198.956,198.971,198.934,198.951,27600000.0
2005-08-31 02:25:00,198.977,198.977,198.904,198.959,39800000.0
2005-08-31 02:26:00,198.964,198.987,198.944,198.959,59600000.0
2005-08-31 02:27:00,198.958,198.969,198.932,198.955,43800001.0
2005-08-31 02:28:00,198.945,198.955,198.918,198.932,59600001.0
2005-08-31 02:29:00,198.959,198.97,198.936,198.937,28100000.0
2005-08-31 02:30:00,198.947,198.959,198.932,198.932,39800000.0
2005-08-31 02:31:00,198.935,198.935,198.859,198.879,37700000.0
2005-08-31 02:32:00,198.884,198.901,198.873,198.9,85799999.0
2005-08-31 02:33:00,198.91,198.925,198.868,198.868,24400000.0
2005-08-31 02:34:00,198.86,198.888,198.86,198.862,25800000.0
2005-08-31 02:35:00,198.883,198.921,198.876,198.904,96100000.0
2005-08-31 02:36:00,198.878,198.9,198.85,198.854,58100000.0
2005-08-31 02:37:00,198.838,198.847,198.824,198.847,80900000.0
2005-08-31 02:38:00,198.813,198.838,198.787,198.834,41700000.0
2005-08-31 02:39:00,198.819,198.85,198.804,198.829,54700000.0
2005-08-31 02:40:00,198.82,198.82,198.777,198.783,62900000.0
2005-08-31 02:41:00,198.791,198.8,198.754,198.779,39000000.0
2005-08-31 02:42:00,198.737,198.822,198.736,198.805,28800000.0
2005-08-31 02:43:00,198.828,198.889,198.828,198.889,30400001.0
2005-08-31 02:44:00,198.885,198.906,198.88,198.9,41800000.0
2005-08-31 02:45:00,198.889,198.893,198.857,198.881,54999999.0
2005-08-31 02:46:00,198.885,198.941,198.872,198.931,79100000.0
2005-08-31 02:47:00,198.918,198.918,198.904,198.907,13300000.0
2005-08-31 02:48:00,198.89,198.89,198.834,198.858,70400000.0
2005-08-31 02:49:00,198.847,198.863,198.828,198.847,36700000.0
2005-08-31 02:50:00,198.843,198.849,198.791,198.825,74300001.0
2005-08-31 02:51:00,198.835,198.843,198.793,198.835,41800000.0
2005-08-31 02:52:00,198.834,198.912,198.834,198.892,45500000.0
2005-08-31 02:53:00,198.883,198.915,198.883,198.898,68300000.0
2005-08-31 02:54:00,198.899,198.944,198.899,198.939,41400000.0
2005-08-31 02:55:00,198.892,198.892,198.834,198.885,33200000.0
2005-08-31 02:56:00,198.887,198.934,198.887,198.934,104899998.0
2005-08-31 02:57:00,198.953,198.975,198.943,198.955,51100000.0
2005-08-31 02:58:00,199.012,199.094,199.012,199.062,40400000.0
2005-08-31 02:59:00,199.047,199.059,199.023,199.023,49800000.0
2005-08-31 03:00:00,198.973,198.973,198.936,198.94,64600001.0
2005-08-31 03:01:00,198.939,198.944,198.904,198.917,70200000.0
2005-08-31 03:02:00,198.947,198.947,198.892,198.914,78300000.0
2005-08-31 03:03:00,198.91,198.91,198.859,198.866,61000000.0
2005-08-31 03:04:00,198.868,198.887,198.837,198.858,49600000.0
2005-08-31 03:05:00,198.841,198.876,198.838,198.876,32300000.0
2005-08-31 03:06:00,198.87,198.914,198.865,198.914,60400001.0
2005-08-31 03:07:00,198.892,198.912,198.87,198.891,24100000.0
2005-08-31 03:08:00,198.897,198.908,198.86,198.878,25600000.0
2005-08-31 03:09:00,198.872,198.917,198.851,198.917,65399999.0
2005-08-31 03:10:00,198.901,198.952,198.897,198.938,45300000.0
2005-08-31 03:11:00,198.938,198.975,198.927,198.962,58300000.0
2005-08-31 03:12:00,198.982,198.984,198.944,198.962,27400000.0
2005-08-31 03:13:00,198.976,198.985,198.96,198.965,51400000.0
2005-08-31 03:14:00,198.933,198.974,198.923,198.933,24300000.0
2005-08-31 03:15:00,198.919,198.945,198.912,198.935,27800000.0
2005-08-31 03:16:00,198.946,198.953,198.917,198.936,24300000.0
2005-08-31 03:17:00,198.935,198.98,198.921,198.961,42500000.0
2005-08-31 03:18:00,198.982,199.015,198.972,199.015,69400000.0
2005-08-31 03:19:00,198.973,198.997,198.946,198.946,29500000.0
2005-08-31 03:20:00,198.972,198.988,198.923,198.928,32600000.0
2005-08-31 03:21:00,199.007,199.007,198.927,198.932,85200001.0
2005-08-31 03:22:00,198.946,198.992,198.946,198.95,70900001.0
2005-08-31 03:23:00,199.008,199.009,198.93,198.93,70600000.0
2005-08-31 03:24:00,198.985,199.009,198.955,198.998,84199999.0
2005-08-31 03:25:00,198.999,199.011,198.976,198.993,30200000.0
2005-08-31 03:26:00,198.988,199.011,198.96,198.964,57699999.0
2005-08-31 03:27:00,198.959,198.963,198.942,198.942,92900000.0
2005-08-31 03:28:00,198.945,198.972,198.905,198.918,56300000.0
2005-08-31 03:29:00,198.987,198.987,198.946,198.972,39900000.0
2005-08-31 03:30:00,198.94,198.956,198.905,198.905,43100000.0
2005-08-31 03:31:00,198.905,198.908,198.882,198.895,52600000.0
2005-08-31 03:32:00,198.887,198.896,198.833,198.833,48000000.0
2005-08-31 03:33:00,198.875,198.903,198.875,198.903,61200000.0
2005-08-31 03:34:00,198.896,198.941,198.896,198.896,49400000.0
2005-08-31 03:35:00,198.917,198.935,198.911,198.915,38300001.0
2005-08-31 03:36:00,198.924,198.936,198.905,198.905,61700001.0
2005-08-31 03:37:00,198.899,198.908,198.851,198.87,65200000.0
2005-08-31 03:38:00,198.88,198.928,198.855,198.928,50400001.0
2005-08-31 03:39:00,198.907,198.938,198.907,198.938,21100000.0
2005-08-31 03:40:00,198.921,198.944,198.905,198.907,70899998.0
2005-08-31 03:41:00,198.899,198.899,198.859,198.885,110900000.0
2005-08-31 03:42:00,198.878,198.883,198.839,198.882,84600000.0
2005-08-31 03:43:00,198.884,198.884,198.801,198.825,34700000.0
2005-08-31 03:44:00,198.843,198.884,198.843,198.88,46100000.0
2005-08-31 03:45:00,198.897,198.902,198.867,198.88,56600000.0
2005-08-31 03:46:00,198.87,198.883,198.86,198.86,71000000.0
2005-08-31 03:47:00,198.878,198.892,198.826,198.847,60299999.0
2005-08-31 03:48:00,198.845,198.869,198.838,198.869,47800000.0
2005-08-31 03:49:00,198.818,198.868,198.818,198.845,64600000.0
2005-08-31 03:50:00,198.806,198.837,198.794,198.811,69900000.0
2005-08-31 03:51:00,198.825,198.847,198.785,198.785,35600000.0
2005-08-31 03:52:00,198.837,198.843,198.811,198.82,80900001.0
2005-08-31 03:53:00,198.809,198.871,198.809,198.871,24400000.0
2005-08-31 03:54:00,198.866,198.866,198.813,198.848,39700000.0
2005-08-31 03:55:00,198.847,198.876,198.83,198.869,26600000.0
2005-08-31 03:56:00,198.855,198.872,198.837,198.865,45800000.0
2005-08-31 03:57:00,198.838,198.885,198.833,198.842,33900000.0
2005-08-31 03:58:00,198.842,198.892,198.829,198.892,65800000.0
2005-08-31 03:59:00,198.885,198.942,198.885,198.927,44300001.0
2005-08-31 04:00:00,198.909,198.909,198.882,198.89,42200000.0
2005-08-31 04:01:00,198.895,198.904,198.832,198.839,54999999.0
2005-08-31 04:02:00,198.833,198.883,198.833,198.86,49300000.0
2005-08-31 04:03:00,198.852,198.878,198.837,198.873,75600001.0
2005-08-31 04:04:00,198.869,198.869,198.839,198.839,34300000.0
2005-08-31 04:05:00,198.852,198.882,198.846,198.861,91600001.0
2005-08-31 04:06:00,198.824,198.829,198.792,198.82,61100000.0
2005-08-31 04:07:00,198.83,198.865,198.824,198.824,14200000.0
2005-08-31 04:08:00,198.857,198.877,198.818,198.857,47600000.0
2005-08-31 04:09:00,198.853,198.862,198.841,198.841,42600000.0
2005-08-31 04:10:00,198.862,198.886,198.86,198.86,30700000.0
2005-08-31 04:11:00,198.844,198.876,198.844,198.863,51400000.0
2005-08-31 04:12:00,198.845,198.852,198.839,198.842,46200000.0
2005-08-31 04:13:00,198.851,198.864,198.817,198.845,59500000.0
2005-08-31 04:14:00,198.818,198.846,198.8,198.833,52200000.0
2005-08-31 04:15:00,198.843,198.85,198.83,198.848,70300000.0
2005-08-31 04:16:00,198.811,198.828,198.785,198.828,22700000.0
2005-08-31 04:17:00,198.825,198.827,198.805,198.82,42000001.0
2005-08-31 04:18:00,198.79,198.796,198.753,198.782,39500000.0
2005-08-31 04:19:00,198.79,198.803,198.733,198.755,23400000.0
2005-08-31 04:20:00,198.782,198.789,198.736,198.76,39100000.0
2005-08-31 04:21:00,198.779,198.799,198.777,198.79,34400000.0
2005-08-31 04:22:00,198.804,198.829,198.776,198.822,80100000.0
2005-08-31 04:23:00,198.83,198.831,198.776,198.809,43000000.0
2005-08-31 04:24:00,198.818,198.853,198.806,198.853,68800000.0
2005-08-31 04:25:00,198.817,198.822,198.78,198.792,13000000.0
2005-08-31 04:26:00,198.801,198.822,198.758,198.822,60000001.0
2005-08-31 04:27:00,198.821,198.821,198.804,198.82,50600000.0
2005-08-31 04:28:00,198.827,198.856,198.827,198.856,18800000.0
2005-08-31 04:29:00,198.863,198.892,198.855,198.873,49800000.0
2005-08-31 04:30:00,198.839,198.883,198.819,198.882,43200000.0
2005-08-31 04:31:00,198.854,198.86,198.835,198.846,42600000.0
2005-08-31 04:32:00,198.836,198.845,198.801,198.845,28300000.0
2005-08-31 04:33:00,198.832,198.832,198.815,198.828,25900000.0
2005-08-31 04:34:00,198.853,198.872,198.829,198.829,26600000.0
2005-08-31 04:35:00,198.81,198.837,198.794,198.837,52700000.0
2005-08-31 04:36:00,198.824,198.824,198.766,198.785,73300000.0
2005-08-31 04:37:00,198.797,198.805,198.763,198.77,46500000.0
2005-08-31 04:38:00,198.785,198.79,198.776,198.783,50299999.0
2005-08-31 04:39:00,198.781,198.805,198.77,198.796,47900000.0
2005-08-31 04:40:00,198.786,198.786,198.759,198.785,32200000.0
2005-08-31 04:41:00,198.804,198.808,198.77,198.775,47100000.0
2005-08-31 04:42:00,198.778,198.795,198.762,198.768,64700000.0
2005-08-31 04:43:00,198.763,198.766,198.71,198.735,31500000.0
2005-08-31 04:44:00,198.737,198.786,198.731,198.749,48900001.0
2005-08-31 04:45:00,198.71,198.71,198.63,198.704,64100001.0
2005-08-31 04:46:00,198.685,198.698,198.682,198.698,56800002.0
2005-08-31 04:47:00,198.727,198.745,198.717,198.726,43500000.0
2005-08-31 04:48:00,198.716,198.716,198.631,198.681,55300000.0
2005-08-31 04:49:00,198.678,198.704,198.664,198.678,80100000.0
2005-08-31 04:50:00,198.662,198.684,198.656,198.684,67200000.0
2005-08-31 04:51:00,198.695,198.695,198.67,198.67,44400000.0
2005-08-31 04:52:00,198.643,198.675,198.641,198.658,45700000.0
2005-08-31 04:53:00,198.669,198.669,198.631,198.631,100700000.0
2005-08-31 04:54:00,198.629,198.663,198.616,198.663,68400000.0
2005-08-31 04:55:00,198.652,198.669,198.638,198.66,22800000.0
2005-08-31 04:56:00,198.642,198.642,198.599,198.618,58800000.0
2005-08-31 04:57:00,198.617,198.645,198.594,198.642,58900001.0
2005-08-31 04:58:00,198.614,198.637,198.577,198.608,43800000.0
2005-08-31 04:59:00,198.625,198.638,198.574,198.611,36100000.0
2005-08-31 05:00:00,198.616,198.66,198.616,198.646,47100000.0
2005-08-31 05:01:00,198.645,198.645,198.596,198.639,66300001.0
2005-08-31 05:02:00,198.64,198.64,198.594,198.609,42300000.0
2005-08-31 05:03:00,198.625,198.629,198.582,198.618,58000000.0
2005-08-31 05:04:00,198.608,198.608,198.575,198.584,41900000.0
2005-08-31 05:05:00,198.609,198.615,198.577,198.577,58000000.0
2005-08-31 05:06:00,198.565,198.617,198.565,198.61,46600000.0
2005-08-31 05:07:00,198.649,198.649,198.565,198.565,37200000.0
2005-08-31 05:08:00,198.626,198.681,198.626,198.648,96900000.0
2005-08-31 05:09:00,198.668,198.685,198.659,198.683,32600000.0
2005-08-31 05:10:00,198.656,198.709,198.643,198.696,73600000.0
2005-08-31 05:11:00,198.685,198.685,198.618,198.623,54500000.0
2005-08-31 05:12:00,198.61,198.61,198.573,198.607,38899999.0
2005-08-31 05:13:00,198.641,198.649,198.598,198.624,65199999.0
2005-08-31 05:14:00,198.598,198.649,198.598,198.649,76100001.0
2005-08-31 05:15:00,198.632,198.642,198.579,198.603,30700000.0
2005-08-31 05:16:00,198.618,198.634,198.595,198.632,47399999.0
2005-08-31 05:17:00,198.644,198.664,198.617,198.623,59600001.0
2005-08-31 05:18:00,198.625,198.653,198.61,198.616,70500000.0
2005-08-31 05:19:00,198.624,198.629,198.573,198.592,66700001.0
2005-08-31 05:20:00,198.653,198.674,198.653,198.674,22000000.0
2005-08-31 05:21:00,198.654,198.654,198.584,198.623,47500000.0
2005-08-31 05:22:00,198.634,198.681,198.614,198.665,34800000.0
2005-08-31 05:23:00,198.672,198.682,198.66,198.67,63199998.0
2005-08-31 05:24:00,198.653,198.689,198.623,198.68,59800000.0
2005-08-31 05:25:00,198.662,198.701,198.645,198.701,70200001.0
2005-08-31 05:26:00,198.702,198.715,198.686,198.694,55400000.0
2005-08-31 05:27:00,198.668,198.685,198.638,198.676,33800000.0
2005-08-31 05:28:00,198.702,198.713,198.674,198.697,33600000.0
2005-08-31 05:29:00,198.71,198.723,198.688,198.688,55400000.0
2005-08-31 05:30:00,198.659,198.666,198.635,198.635,21500000.0
2005-08-31 05:31:00,198.619,198.622,198.59,198.59,37200000.0
2005-08-31 05:32:00,198.598,198.613,198.588,198.592,46600000.0
2005-08-31 05:33:00,198.579,198.644,198.573,198.636,50200000.0
2005-08-31 05:34:00,198.653,198.68,198.621,198.637,52100000.0
2005-08-31 05:35:00,198.639,198.649,198.592,198.649,91700000.0
2005-08-31 05:36:00,198.64,198.663,198.637,198.65,51900000.0
2005-08-31 05:37:00,198.638,198.655,198.599,198.638,30900000.0
2005-08-31 05:38:00,198.685,198.701,198.663,198.696,45900000.0
2005-08-31 05:39:00,198.711,198.733,198.711,198.725,47200000.0
2005-08-31 05:40:00,198.74,198.74,198.716,198.738,43500000.0
2005-08-31 05:41:00,198.716,198.766,198.716,198.757,27900000.0
2005-08-31 05:42:00,198.769,198.795,198.758,198.772,49499999.0
2005-08-31 05:43:00,198.766,198.766,198.727,198.73,47400000.0
2005-08-31 05:44:00,198.728,198.751,198.694,198.751,56299999.0
2005-08-31 05:45:00,198.755,198.769,198.745,198.75,34300000.0
2005-08-31 05:46:00,198.758,198.784,198.758,198.775,68300001.0
2005-08-31 05:47:00,198.789,198.797,198.738,198.738,52600001.0
2005-08-31 05:48:00,198.738,198.755,198.715,198.755,44300000.0
2005-08-31 05:49:00,198.766,198.787,198.761,198.785,35000000.0
2005-08-31 05:50:00,198.782,198.836,198.782,198.785,52300000.0
2005-08-31 05:51:00,198.754,198.754,198.712,198.712,24400000.0
2005-08-31 05:52:00,198.711,198.752,198.709,198.734,90300001.0
2005-08-31 05:53:00,198.735,198.78,198.735,198.78,17600000.0
2005-08-31 05:54:00,198.753,198.753,198.752,198.752,9100000.0
2005-08-31 05:55:00,198.745,198.763,198.696,198.735,55699999.0
2005-08-31 05:56:00,198.738,198.738,198.7,198.718,61000000.0
2005-08-31 05:57:00,198.744,198.744,198.723,198.737,54599999.0
2005-08-31 05:58:00,198.723,198.748,198.714,198.723,50200000.0
2005-08-31 05:59:00,198.704,198.731,198.7,198.725,73000000.0
2005-08-31 06:00:00,198.718,198.718,198.687,198.699,32400000.0
2005-08-31 06:01:00,198.71,198.739,198.692,198.728,55300000.0
2005-08-31 06:02:00,198.743,198.765,198.733,198.75,33100000.0
2005-08-31 06:03:00,198.745,198.771,198.709,198.759,66500000.0
2005-08-31 06:04:00,198.697,198.772,198.693,198.736,93399999.0
2005-08-31 06:05:00,198.779,198.781,198.763,198.781,47899999.0
2005-08-31 06:06:00,198.78,198.79,198.757,198.782,48200000.0
2005-08-31 06:07:00,198.794,198.804,198.785,198.785,58600001.0
2005-08-31 06:08:00,198.771,198.807,198.771,198.798,45700001.0
2005-08-31 06:09:00,198.766,198.775,198.735,198.772,51199999.0
2005-08-31 06:10:00,198.765,198.796,198.726,198.793,23300000.0
2005-08-31 06:11:00,198.774,198.788,198.729,198.76,33899999.0
2005-08-31 06:12:00,198.782,198.782,198.68,198.682,44200000.0
2005-08-31 06:13:00,198.714,198.747,198.693,198.747,36400000.0
2005-08-31 06:14:00,198.74,198.76,198.704,198.76,73500000.0
2005-08-31 06:15:00,198.744,198.746,198.717,198.717,28400000.0
2005-08-31 06:16:00,198.722,198.74,198.72,198.738,64800000.0
2005-08-31 06:17:00,198.747,198.76,198.709,198.709,55999999.0
2005-08-31 06:18:00,198.691,198.721,198.681,198.697,54400001.0
2005-08-31 06:19:00,198.709,198.714,198.653,198.66,26600000.0
2005-08-31 06:20:00,198.681,198.681,198.654,198.661,36400000.0
2005-08-31 06:21:00,198.633,198.673,198.609,198.626,74299999.0
2005-08-31 06:22:00,198.588,198.666,198.588,198.644,47900001.0
2005-08-31 06:23:00,198.651,198.696,198.634,198.687,56200001.0
2005-08-31 06:24:00,198.678,198.73,198.67,198.705,35200000.0
2005-08-31 06:25:00,198.678,198.678,198.644,198.656,36700000.0
2005-08-31 06:26:00,198.669,198.69,198.636,198.681,43600000.0
2005-08-31 06:27:00,198.661,198.675,198.612,198.675,66400000.0
2005-08-31 06:28:00,198.65,198.664,198.603,198.652,42800000.0
2005-08-31 06:29:00,198.671,198.671,198.618,198.658,79600000.0
2005-08-31 06:30:00,198.684,198.688,198.636,198.636,43500000.0
2005-08-31 06:31:00,198.633,198.669,198.605,198.605,65100000.0
2005-08-31 06:32:00,198.63,198.645,198.63,198.632,35000000.0
2005-08-31 06:33:00,198.622,198.667,198.606,198.639,37300000.0
2005-08-31 06:34:00,198.638,198.651,198.629,198.635,48200001.0
2005-08-31 06:35:00,198.632,198.642,198.599,198.633,57700000.0
2005-08-31 06:36:00,198.652,198.652,198.619,198.642,68400000.0
2005-08-31 06:37:00,198.67,198.67,198.623,198.656,47500000.0
2005-08-31 06:38:00,198.641,198.667,198.637,198.659,30700000.0
2005-08-31 06:39:00,198.633,198.669,198.611,198.652,55900000.0
2005-08-31 06:40:00,198.646,198.653,198.621,198.653,71599999.0
2005-08-31 06:41:00,198.642,198.666,198.633,198.661,21700000.0
2005-08-31 06:42:00,198.675,198.679,198.621,198.668,62600000.0
2005-08-31 06:43:00,198.644,198.653,198.609,198.641,28000000.0
2005-08-31 06:44:00,198.629,198.635,198.588,198.61,31600000.0
2005-08-31 06:45:00,198.652,198.655,198.608,198.648,39000000.0
2005-08-31 06:46:00,198.583,198.662,198.583,198.651,64100000.0
2005-08-31 06:47:00,198.63,198.719,198.625,198.719,55700001.0
2005-08-31 06:48:00,198.728,198.728,198.664,198.716,30200000.0
2005-08-31 06:49:00,198.699,198.724,198.699,198.718,31000000.0
2005-08-31 06:50:00,198.684,198.718,198.683,198.7,26000000.0
2005-08-31 06:51:00,198.719,198.719,198.692,198.707,103400002.0
2005-08-31 06:52:00,198.706,198.718,198.675,198.704,44600000.0
2005-08-31 06:53:00,198.701,198.713,198.674,198.7,47200000.0
2005-08-31 06:54:00,198.681,198.716,198.664,198.684,43199999.0
2005-08-31 06:55:00,198.64,198.677,198.625,198.644,48600000.0
2005-08-31 06:56:00,198.624,198.648,198.593,198.608,37000000.0
2005-08-31 06:57:00,198.59,198.628,198.578,198.589,45600000.0
2005-08-31 06:58:00,198.611,198.622,198.585,198.617,32500000.0
2005-08-31 06:59:00,198.641,198.661,198.619,198.639,41100000.0
2005-08-31 07:00:00,198.658,198.709,198.653,198.686,29600000.0
2005-08-31 07:01:00,198.688,198.707,198.676,198.707,64300000.0
2005-08-31 07:02:00,198.7,198.709,198.673,198.694,49200000.0
2005-08-31 07:03:00,198.674,198.682,198.632,198.66,44300000.0
2005-08-31 07:04:00,198.658,198.683,198.645,198.674,88899999.0
2005-08-31 07:05:00,198.639,198.701,198.639,198.67,59700000.0
2005-08-31 07:06:00,198.668,198.719,198.651,198.704,63500001.0
2005-08-31 07:07:00,198.673,198.696,198.641,198.641,56900000.0
2005-08-31 07:08:00,198.662,198.662,198.631,198.639,27800000.0
2005-08-31 07:09:00,198.679,198.679,198.64,198.674,75000001.0
2005-08-31 07:10:00,198.69,198.69,198.63,198.633,37300000.0
2005-08-31 07:11:00,198.631,198.655,198.625,198.654,35400000.0
2005-08-31 07:12:00,198.622,198.654,198.599,198.637,58200000.0
2005-08-31 07:13:00,198.619,198.643,198.584,198.643,54500000.0
2005-08-31 07:14:00,198.662,198.662,198.596,198.648,80799999.0
2005-08-31 07:15:00,198.638,198.665,198.628,198.644,68500001.0
2005-08-31 07:16:00,198.641,198.679,198.637,198.679,53700000.0
2005-08-31 07:17:00,198.653,198.689,198.647,198.682,39500000.0
2005-08-31 07:18:00,198.668,198.708,198.643,198.643,46700000.0
2005-08-31 07:19:00,198.68,198.68,198.659,198.673,48600000.0
2005-08-31 07:20:00,198.658,198.699,198.638,198.699,33500001.0
2005-08-31 07:21:00,198.675,198.699,198.675,198.696,29800000.0
2005-08-31 07:22:00,198.699,198.708,198.662,198.675,61800001.0
2005-08-31 07:23:00,198.67,198.729,198.67,198.729,40300000.0
2005-08-31 07:24:00,198.694,198.699,198.665,198.685,40000000.0
2005-08-31 07:25:00,198.697,198.724,198.667,198.711,59200000.0
2005-08-31 07:26:00,198.691,198.728,198.664,198.717,44100000.0
2005-08-31 07:27:00,198.711,198.753,198.707,198.719,55300000.0
2005-08-31 07:28:00,198.726,198.752,198.72,198.725,76700000.0
2005-08-31 07:29:00,198.758,198.761,198.711,198.722,91100001.0
2005-08-31 07:30:00,198.774,198.777,198.68,198.68,63299999.0
2005-08-31 07:31:00,198.698,198.775,198.693,198.718,61100000.0
2005-08-31 07:32:00,198.708,198.785,198.702,198.785,58500000.0
2005-08-31 07:33:00,198.751,198.766,198.734,198.74,66900000.0
2005-08-31 07:34:00,198.741,198.761,198.71,198.72,62400001.0
2005-08-31 07:35:00,198.718,198.75,198.689,198.693,79500001.0
2005-08-31 07:36:00,198.738,198.738,198.713,198.725,39600000.0
2005-08-31 07:37:00,198.716,198.738,198.702,198.702,49500000.0
2005-08-31 07:38:00,198.704,198.722,198.689,198.722,39100000.0
2005-08-31 07:39:00,198.722,198.722,198.64,198.64,70900000.0
2005-08-31 07:40:00,198.692,198.693,198.634,198.643,25600000.0
2005-08-31 07:41:00,198.651,198.653,198.588,198.588,30500000.0
2005-08-31 07:42:00,198.637,198.64,198.59,198.59,30200000.0
2005-08-31 07:43:00,198.643,198.667,198.638,198.638,34400000.0
2005-08-31 07:44:00,198.595,198.645,198.579,198.626,22000000.0
2005-08-31 07:45:00,198.603,198.63,198.565,198.565,60000001.0
2005-08-31 07:46:00,198.624,198.638,198.59,198.622,43800000.0
2005-08-31 07:47:00,198.614,198.637,198.598,198.632,45500000.0
2005-08-31 07:48:00,198.618,198.632,198.603,198.621,67400000.0
2005-08-31 07:49:00,198.577,198.577,198.548,198.563,51000000.0
2005-08-31 07:50:00,198.555,198.571,198.546,198.565,43000000.0
2005-08-31 07:51:00,198.586,198.655,198.569,198.655,51200000.0
2005-08-31 07:52:00,198.644,198.669,198.64,198.655,63700001.0
2005-08-31 07:53:00,198.62,198.654,198.596,198.644,31000000.0
2005-08-31 07:54:00,198.631,198.631,198.588,198.615,82400000.0
2005-08-31 07:55:00,198.603,198.641,198.603,198.629,39800000.0
2005-08-31 07:56:00,198.649,198.693,198.649,198.685,38400000.0
2005-08-31 07:57:00,198.704,198.704,198.653,198.658,69400000.0
2005-08-31 07:58:00,198.672,198.712,198.667,198.712,65400000.0
2005-08-31 07:59:00,198.703,198.703,198.67,198.687,54700000.0
2005-08-31 08:00:00,198.679,198.682,198.606,198.61,54400001.0
2005-08-31 08:01:00,198.619,198.631,198.598,198.622,57100000.0
2005-08-31 08:02:00,198.577,198.603,198.57,198.573,41400000.0
2005-08-31 08:03:00,198.584,198.584,198.529,198.543,41600000.0
2005-08-31 08:04:00,198.553,198.562,198.541,198.541,40599999.0
2005-08-31 08:05:00,198.537,198.571,198.537,198.571,64400000.0
2005-08-31 08:06:00,198.583,198.59,198.554,198.588,49600000.0
2005-08-31 08:07:00,198.528,198.58,198.52,198.57,57599999.0
2005-08-31 08:08:00,198.555,198.578,198.529,198.529,54600000.0
2005-08-31 08:09:00,198.548,198.561,198.528,198.543,86100002.0
2005-08-31 08:10:00,198.558,198.588,198.538,198.588,48900000.0
2005-08-31 08:11:00,198.568,198.583,198.524,198.567,106399997.0
2005-08-31 08:12:00,198.617,198.617,198.543,198.547,52800000.0
2005-08-31 08:13:00,198.547,198.547,198.515,198.515,24800000.0
2005-08-31 08:14:00,198.519,198.547,198.513,198.54,33900000.0
2005-08-31 08:15:00,198.517,198.52,198.491,198.5,51600001.0
2005-08-31 08:16:00,198.5,198.562,198.497,198.562,25500000.0
2005-08-31 08:17:00,198.567,198.58,198.552,198.565,43100000.0
2005-08-31 08:18:00,198.553,198.599,198.544,198.599,16700000.0
2005-08-31 08:19:00,198.597,198.606,198.582,198.597,53200000.0
2005-08-31 08:20:00,198.589,198.6,198.575,198.58,68599999.0
2005-08-31 08:21:00,198.577,198.577,198.536,198.536,68500001.0
2005-08-31 08:22:00,198.558,198.582,198.558,198.578,37700000.0
2005-08-31 08:23:00,198.566,198.631,198.561,198.631,52500000.0
2005-08-31 08:24:00,198.654,198.654,198.619,198.654,43900001.0
2005-08-31 08:25:00,198.649,198.669,198.649,198.664,49300001.0
2005-08-31 08:26:00,198.658,198.722,198.658,198.722,41000000.0
2005-08-31 08:27:00,198.737,198.737,198.684,198.692,36700000.0
2005-08-31 08:28:00,198.718,198.733,198.707,198.731,60500000.0
2005-08-31 08:29:00,198.698,198.763,198.698,198.763,44999999.0
2005-08-31 08:30:00,198.776,198.776,198.734,198.757,57399999.0
2005-08-31 08:31:00,198.728,198.741,198.715,198.717,80100000.0
2005-08-31 08:32:00,198.693,198.722,198.685,198.713,61999999.0
2005-08-31 08:33:00,198.728,198.733,198.703,198.714,68300000.0
2005-08-31 08:34:00,198.715,198.733,198.707,198.733,83399999.0
2005-08-31 08:35:00,198.708,198.714,198.693,198.71,31900000.0
2005-08-31 08:36:00,198.691,198.73,198.691,198.719,41000000.0
2005-08-31 08:37:00,198.709,198.714,198.662,198.7,33800000.0
2005-08-31 08:38:00,198.722,198.748,198.698,198.741,49999999.0
2005-08-31 08:39:00,198.746,198.746,198.709,198.709,26200000.0
2005-08-31 08:40:00,198.727,198.734,198.688,198.711,65100001.0
2005-08-31 08:41:00,198.702,198.731,198.671,198.722,32700000.0
2005-08-31 08:42:00,198.74,198.783,198.74,198.783,42800000.0
2005-08-31 08:43:00,198.772,198.794,198.768,198.768,18100000.0
2005-08-31 08:44:00,198.758,198.775,198.746,198.746,97200000.0
2005-08-31 08:45:00,198.735,198.775,198.735,198.758,36700000.0
2005-08-31 08:46:00,198.766,198.782,198.721,198.75,18500000.0
2005-08-31 08:47:00,198.758,198.777,198.74,198.752,26500000.0
2005-08-31 08:48:00,198.736,198.77,198.717,198.751,56300000.0
2005-08-31 08:49:00,198.74,198.747,198.706,198.706,44700000.0
2005-08-31 08:50:00,198.71,198.71,198.687,198.702,65500000.0
2005-08-31 08:51:00,198.687,198.687,198.601,198.635,69700000.0
2005-08-31 08:52:00,198.642,198.642,198.594,198.635,71700001.0
2005-08-31 08:53:00,198.659,198.697,198.659,198.672,67999999.0
2005-08-31 08:54:00,198.659,198.68,198.659,198.679,17700000.0
2005-08-31 08:55:00,198.683,198.685,198.668,198.675,55100000.0
2005-08-31 08:56:00,198.647,198.67,198.643,198.667,44800000.0
2005-08-31 08:57:00,198.641,198.699,198.641,198.699,43699999.0
2005-08-31 08:58:00,198.655,198.711,198.651,198.692,75900001.0
2005-08-31 08:59:00,198.715,198.715,198.667,198.667,56099999.0
2005-08-31 09:00:00,198.651,198.686,198.651,198.685,48800000.0
2005-08-31 09:01:00,198.658,198.709,198.658,198.693,56800000.0
2005-08-31 09:02:00,198.68,198.725,198.66,198.725,48999999.0
2005-08-31 09:03:00,198.721,198.721,198.7,198.7,17800000.0
2005-08-31 09:04:00,198.656,198.656,198.601,198.646,47500000.0
2005-08-31 09:05:00,198.645,198.654,198.633,198.653,83299998.0
2005-08-31 09:06:00,198.629,198.639,198.578,198.639,45500000.0
2005-08-31 09:07:00,198.637,198.662,198.637,198.656,9200000.0
2005-08-31 09:08:00,198.655,198.67,198.629,198.637,27500000.0
2005-08-31 09:09:00,198.663,198.685,198.656,198.66,34200000.0
2005-08-31 09:10:00,198.674,198.676,198.652,198.675,44499999.0
2005-08-31 09:11:00,198.686,198.686,198.668,198.674,55800000.0
2005-08-31 09:12:00,198.698,198.699,198.671,198.671,42500000.0
2005-08-31 09:13:00,198.667,198.714,198.667,198.679,70200000.0
2005-08-31 09:14:00,198.672,198.672,198.647,198.647,36200000.0
2005-08-31 09:15:00,198.646,198.663,198.632,198.656,48700000.0
2005-08-31 09:16:00,198.653,198.688,198.645,198.688,14300000.0
2005-08-31 09:17:00,198.685,198.688,198.664,198.664,59099999.0
2005-08-31 09:18:00,198.636,198.648,198.607,198.611,81700000.0
2005-08-31 09:19:00,198.599,198.619,198.598,198.608,44300000.0
2005-08-31 09:20:00,198.611,198.613,198.597,198.597,43900000.0
2005-08-31 09:21:00,198.602,198.61,198.578,198.61,89800000.0
2005-08-31 09:22:00,198.619,198.626,198.561,198.611,45000000.0
2005-08-31 09:23:00,198.618,198.685,198.6,198.685,30500000.0
2005-08-31 09:24:00,198.732,198.741,198.718,198.733,28800000.0
2005-08-31 09:25:00,198.735,198.768,198.716,198.768,43900000.0
2005-08-31 09:26:00,198.797,198.797,198.742,198.742,42300000.0
2005-08-31 09:27:00,198.741,198.794,198.741,198.758,53900000.0
2005-08-31 09:28:00,198.78,198.786,198.738,198.772,52600000.0
2005-08-31 09:29:00,198.753,198.773,198.713,198.745,50200000.0
2005-08-31 09:30:00,198.768,198.784,198.746,198.764,43200000.0
2005-08-31 09:31:00,198.778,198.79,198.753,198.767,24600000.0
2005-08-31 09:32:00,198.785,198.827,198.785,198.81,58000000.0
2005-08-31 09:33:00,198.803,198.821,198.795,198.806,33200000.0
2005-08-31 09:34:00,198.795,198.795,198.783,198.791,41900000.0
2005-08-31 09:35:00,198.785,198.806,198.782,198.795,58200001.0
2005-08-31 09:36:00,198.789,198.799,198.774,198.785,79200001.0
2005-08-31 09:37:00,198.784,198.833,198.776,198.833,63100000.0
2005-08-31 09:38:00,198.834,198.834,198.814,198.82,31400000.0
2005-08-31 09:39:00,198.842,198.844,198.817,198.838,53000000.0
2005-08-31 09:40:00,198.821,198.858,198.8,198.831,26000000.0
2005-08-31 09:41:00,198.803,198.822,198.781,198.804,72500000.0
2005-08-31 09:42:00,198.827,198.845,198.799,198.807,43100000.0
2005-08-31 09:43:00,198.836,198.847,198.798,198.847,35000000.0
2005-08-31 09:44:00,198.836,198.836,198.752,198.752,36500000.0
2005-08-31 09:45:00,198.767,198.782,198.74,198.748,54900000.0
2005-08-31 09:46:00,198.75,198.75,198.706,198.706,29700000.0
2005-08-31 09:47:00,198.712,198.741,198.702,198.741,61200000.0
2005-08-31 09:48:00,198.716,198.738,198.699,198.73,21900000.0
2005-08-31 09:49:00,198.725,198.75,198.712,198.729,36900000.0
2005-08-31 09:50:00,198.739,198.739,198.698,198.735,60300000.0
2005-08-31 09:51:00,198.739,198.749,198.704,198.704,47000000.0
2005-08-31 09:52:00,198.721,198.729,198.696,198.713,83199999.0
2005-08-31 09:53:00,198.719,198.728,198.689,198.728,67300000.0
2005-08-31 09:54:00,198.697,198.73,198.673,198.687,58100001.0
2005-08-31 09:55:00,198.663,198.678,198.655,198.678,25300000.0
2005-08-31 09:56:00,198.653,198.693,198.631,198.679,63200002.0
2005-08-31 09:57:00,198.663,198.688,198.652,198.652,54000000.0
2005-08-31 09:58:00,198.674,198.68,198.665,198.665,48200000.0
2005-08-31 09:59:00,198.644,198.747,198.644,198.747,69699999.0
2005-08-31 10:00:00,198.738,198.81,198.738,198.763,90099998.0
2005-08-31 10:01:00,198.753,198.761,198.723,198.723,66600000.0
2005-08-31 10:02:00,198.741,198.743,198.718,198.718,15600000.0
2005-08-31 10:03:00,198.695,198.731,198.695,198.695,47500000.0
2005-08-31 10:04:00,198.721,198.744,198.703,198.714,51200001.0
2005-08-31 10:05:00,198.751,198.762,198.74,198.762,46300000.0
2005-08-31 10:06:00,198.77,198.78,198.76,198.78,43100000.0
2005-08-31 10:07:00,198.763,198.89,198.753,198.89,28200000.0
2005-08-31 10:08:00,198.889,198.896,198.821,198.821,22200000.0
2005-08-31 10:09:00,198.93,198.931,198.832,198.898,52100000.0
2005-08-31 10:10:00,198.787,198.957,198.787,198.957,25500000.0
2005-08-31 10:11:00,198.942,198.957,198.933,198.951,55800001.0
2005-08-31 10:12:00,198.944,198.955,198.927,198.94,25300000.0
2005-08-31 10:13:00,198.906,198.925,198.885,198.885,60499999.0
2005-08-31 10:14:00,198.919,198.95,198.91,198.915,45300000.0
2005-08-31 10:15:00,198.921,198.933,198.909,198.912,28700000.0
2005-08-31 10:16:00,198.898,198.904,198.874,198.88,37100000.0
2005-08-31 10:17:00,198.904,198.919,198.879,198.907,57400000.0
2005-08-31 10:18:00,198.886,198.899,198.871,198.894,40600000.0
2005-08-31 10:19:00,198.886,198.905,198.886,198.905,58500000.0
2005-08-31 10:20:00,198.912,198.912,198.869,198.869,39400000.0
2005-08-31 10:21:00,198.864,198.914,198.857,198.857,47700000.0
2005-08-31 10:22:00,198.848,198.889,198.818,198.876,18800000.0
2005-08-31 10:23:00,198.869,198.89,198.848,198.89,77900000.0
2005-08-31 10:24:00,198.87,198.893,198.841,198.871,74400000.0
2005-08-31 10:25:00,198.862,198.868,198.834,198.835,40799999.0
2005-08-31 10:26:00,198.842,198.855,198.758,198.798,51200000.0
2005-08-31 10:27:00,198.82,198.82,198.747,198.78,70499999.0
2005-08-31 10:28:00,198.79,198.79,198.778,198.787,47900000.0
2005-08-31 10:29:00,198.795,198.795,198.763,198.763,58100000.0
2005-08-31 10:30:00,198.747,198.76,198.733,198.738,108499999.0
2005-08-31 10:31:00,198.747,198.755,198.676,198.676,17800000.0
2005-08-31 10:32:00,198.732,198.744,198.714,198.714,64000000.0
2005-08-31 10:33:00,198.727,198.732,198.698,198.72,64800000.0
2005-08-31 10:34:00,198.727,198.737,198.659,198.693,61400000.0
2005-08-31 10:35:00,198.71,198.714,198.674,198.676,41900000.0
2005-08-31 10:36:00,198.706,198.714,198.687,198.71,40300000.0
2005-08-31 10:37:00,198.704,198.723,198.701,198.712,54800000.0
2005-08-31 10:38:00,198.733,198.753,198.702,198.753,80800000.0
2005-08-31 10:39:00,198.753,198.777,198.733,198.777,31700000.0
2005-08-31 10:40:00,198.798,198.845,198.797,198.845,44600000.0
2005-08-31 10:41:00,198.857,198.915,198.857,198.915,34500000.0
2005-08-31 10:42:00,198.907,198.938,198.905,198.93,51600000.0
2005-08-31 10:43:00,198.94,198.948,198.919,198.926,98100001.0
2005-08-31 10:44:00,198.929,198.947,198.916,198.937,61100000.0
2005-08-31 10:45:00,198.965,198.986,198.965,198.98,29100000.0
2005-08-31 10:46:00,198.951,199.0,198.951,198.995,37700000.0
2005-08-31 10:47:00,198.996,199.015,198.975,198.982,62499999.0
2005-08-31 10:48:00,198.992,198.999,198.952,198.97,70000001.0
2005-08-31 10:49:00,198.993,199.012,198.973,198.974,37800000.0
2005-08-31 10:50:00,198.986,199.002,198.946,198.946,72500000.0
2005-08-31 10:51:00,198.971,198.981,198.908,198.908,26100000.0
2005-08-31 10:52:00,198.912,198.935,198.873,198.935,74400001.0
2005-08-31 10:53:00,198.936,198.966,198.931,198.951,62500000.0
2005-08-31 10:54:00,198.94,198.94,198.893,198.894,57200000.0
2005-08-31 10:55:00,198.923,198.963,198.919,198.963,28100000.0
2005-08-31 10:56:00,198.927,198.972,198.923,198.962,43999999.0
2005-08-31 10:57:00,198.945,198.946,198.904,198.904,68099999.0
2005-08-31 10:58:00,198.871,198.912,198.861,198.867,30000000.0
2005-08-31 10:59:00,198.86,198.869,198.839,198.839,46500000.0
2005-08-31 11:00:00,198.84,198.861,198.807,198.832,79300001.0
2005-08-31 11:01:00,198.833,198.862,198.831,198.848,78500000.0
2005-08-31 11:02:00,198.854,198.857,198.825,198.834,23000000.0
2005-08-31 11:03:00,198.826,198.832,198.821,198.826,53200001.0
2005-08-31 11:04:00,198.764,198.801,198.758,198.801,57500000.0
2005-08-31 11:05:00,198.824,198.839,198.821,198.825,62500000.0
2005-08-31 11:06:00,198.847,198.872,198.819,198.872,43800000.0
2005-08-31 11:07:00,198.868,198.905,198.862,198.899,37600000.0
2005-08-31 11:08:00,198.891,198.891,198.848,198.867,21700000.0
2005-08-31 11:09:00,198.866,198.889,198.842,198.881,56400000.0
2005-08-31 11:10:00,198.891,198.92,198.874,198.92,37500000.0
2005-08-31 11:11:00,198.939,198.952,198.915,198.915,29200000.0
2005-08-31 11:12:00,198.918,198.921,198.898,198.921,68800001.0
2005-08-31 11:13:00,198.92,198.924,198.89,198.897,61299999.0
2005-08-31 11:14:00,198.912,198.943,198.906,198.943,37500000.0
2005-08-31 11:15:00,198.945,198.945,198.879,198.902,42300000.0
2005-08-31 11:16:00,198.903,198.934,198.884,198.93,61200000.0
2005-08-31 11:17:00,198.929,198.96,198.908,198.96,86600003.0
2005-08-31 11:18:00,198.956,198.975,198.92,198.969,66499999.0
2005-08-31 11:19:00,198.968,199.04,198.963,199.024,48400001.0
2005-08-31 11:20:00,199.014,199.057,199.014,199.029,48299999.0
2005-08-31 11:21:00,199.016,199.032,198.99,199.01,84600001.0
2005-08-31 11:22:00,198.993,199.018,198.973,199.016,39400000.0
2005-08-31 11:23:00,199.018,199.032,199.011,199.011,71299998.0
2005-08-31 11:24:00,199.003,199.003,198.97,198.977,47900000.0
2005-08-31 11:25:00,198.956,198.989,198.928,198.989,62999999.0
2005-08-31 11:26:00,198.983,199.043,198.959,199.008,58800001.0
2005-08-31 11:27:00,199.041,199.041,199.014,199.033,30700000.0
2005-08-31 11:28:00,199.051,199.088,199.051,199.082,9200000.0
2005-08-31 11:29:00,199.097,199.097,198.906,198.906,61400000.0
2005-08-31 11:30:00,198.873,198.887,198.853,198.861,65900000.0
2005-08-31 11:31:00,198.877,198.877,198.85,198.85,15900000.0
2005-08-31 11:32:00,198.841,198.877,198.841,198.877,33999999.0
2005-08-31 11:33:00,198.877,198.909,198.877,198.885,31200000.0
2005-08-31 11:34:00,198.887,198.903,198.824,198.868,56500001.0
2005-08-31 11:35:00,198.864,198.945,198.862,198.945,45400000.0
2005-08-31 11:36:00,198.946,198.985,198.943,198.962,63400000.0
2005-08-31 11:37:00,198.975,198.985,198.931,198.935,41800000.0
2005-08-31 11:38:00,198.942,198.942,198.883,198.893,41400001.0
2005-08-31 11:39:00,198.907,198.914,198.867,198.867,42099999.0
2005-08-31 11:40:00,198.924,198.945,198.906,198.906,51200000.0
2005-08-31 11:41:00,198.924,198.927,198.89,198.89,46200000.0
2005-08-31 11:42:00,198.887,198.942,198.887,198.942,81200001.0
2005-08-31 11:43:00,198.934,198.94,198.904,198.93,49500000.0
2005-08-31 11:44:00,198.945,198.973,198.925,198.958,40300000.0
2005-08-31 11:45:00,198.968,199.019,198.968,199.019,76699999.0
2005-08-31 11:46:00,199.047,199.07,199.03,199.068,70400000.0
2005-08-31 11:47:00,199.066,199.088,199.058,199.07,70199999.0
2005-08-31 11:48:00,199.084,199.097,199.076,199.097,72999999.0
2005-08-31 11:49:00,199.072,199.09,199.066,199.078,40900000.0
2005-08-31 11:50:00,199.078,199.122,199.078,199.092,21200000.0
2005-08-31 11:51:00,199.12,199.219,199.12,199.21,34300000.0
2005-08-31 11:52:00,199.23,199.273,199.23,199.253,25500000.0
2005-08-31 11:53:00,199.249,199.249,199.123,199.13,96200001.0
2005-08-31 11:54:00,199.11,199.11,199.042,199.05,43500000.0
2005-08-31 11:55:00,199.087,199.087,199.002,199.021,48900000.0
2005-08-31 11:56:00,199.014,199.014,198.957,198.966,53199999.0
2005-08-31 11:57:00,198.947,198.947,198.908,198.943,74100001.0
2005-08-31 11:58:00,198.924,198.942,198.916,198.933,32600000.0
2005-08-31 11:59:00,198.962,198.962,198.942,198.96,81000001.0
2005-08-31 12:00:00,198.975,198.99,198.939,198.99,39399999.0
2005-08-31 12:01:00,198.992,199.015,198.977,198.977,59500000.0
2005-08-31 12:02:00,198.967,198.967,198.912,198.934,64100001.0
2005-08-31 12:03:00,198.945,198.945,198.892,198.918,41099999.0
2005-08-31 12:04:00,198.924,198.941,198.924,198.933,71099999.0
2005-08-31 12:05:00,198.97,199.009,198.97,198.997,56999999.0
2005-08-31 12:06:00,199.015,199.015,198.963,198.971,29100000.0
2005-08-31 12:07:00,198.987,198.997,198.956,198.975,56599999.0
2005-08-31 12:08:00,198.948,198.992,198.939,198.97,74300000.0
2005-08-31 12:09:00,198.981,198.988,198.928,198.928,18000000.0
2005-08-31 12:10:00,198.985,198.995,198.962,198.995,35900000.0
2005-08-31 12:11:00,199.013,199.013,198.934,198.969,24100000.0
2005-08-31 12:12:00,198.947,198.971,198.917,198.927,55700000.0
2005-08-31 12:13:00,198.928,198.96,198.928,198.959,27000000.0
2005-08-31 12:14:00,198.984,199.0,198.936,198.963,54100000.0
2005-08-31 12:15:00,198.984,199.005,198.961,198.961,39400000.0
2005-08-31 12:16:00,198.961,198.969,198.951,198.963,62700000.0
2005-08-31 12:17:00,198.967,199.013,198.967,198.987,76700000.0
2005-08-31 12:18:00,198.997,199.017,198.981,198.985,62599999.0
2005-08-31 12:19:00,198.974,198.99,198.953,198.974,55600000.0
2005-08-31 12:20:00,198.99,199.018,198.97,198.993,34500000.0
2005-08-31 12:21:00,198.991,199.015,198.965,198.999,83099999.0
2005-08-31 12:22:00,199.009,199.029,198.984,198.992,105800000.0
2005-08-31 12:23:00,198.989,199.037,198.989,199.022,46600000.0
2005-08-31 12:24:00,198.994,199.005,198.975,198.996,45800000.0
2005-08-31 12:25:00,198.995,199.032,198.98,199.027,27700000.0
2005-08-31 12:26:00,199.017,199.035,199.015,199.035,64400000.0
2005-08-31 12:27:00,199.024,199.051,199.01,199.051,42600000.0
2005-08-31 12:28:00,199.079,199.103,199.066,199.066,61800000.0
2005-08-31 12:29:00,199.08,199.12,199.072,199.072,57800000.0
2005-08-31 12:30:00,199.055,199.065,199.035,199.035,41800000.0
2005-08-31 12:31:00,199.05,199.058,199.031,199.035,28500000.0
2005-08-31 12:32:00,199.053,199.061,199.026,199.026,51000000.0
2005-08-31 12:33:00,199.062,199.062,199.024,199.049,46900000.0
2005-08-31 12:34:00,199.048,199.066,199.047,199.065,44200001.0
2005-08-31 12:35:00,199.052,199.065,199.035,199.065,40800000.0
2005-08-31 12:36:00,199.085,199.134,199.054,199.12,84600001.0
2005-08-31 12:37:00,199.081,199.153,199.081,199.122,83900002.0
2005-08-31 12:38:00,199.116,199.134,199.107,199.127,81000002.0
2005-08-31 12:39:00,199.14,199.146,199.128,199.13,79400001.0
2005-08-31 12:40:00,199.127,199.131,199.111,199.123,34500000.0
2005-08-31 12:41:00,199.145,199.155,199.098,199.105,39200000.0
2005-08-31 12:42:00,199.12,199.121,199.11,199.11,58800000.0
2005-08-31 12:43:00,199.145,199.167,199.121,199.123,50600000.0
2005-08-31 12:44:00,199.131,199.206,199.131,199.184,64500001.0
2005-08-31 12:45:00,199.181,199.198,199.168,199.185,38500000.0
2005-08-31 12:46:00,199.177,199.186,199.157,199.164,46200000.0
2005-08-31 12:47:00,199.2,199.221,199.179,199.184,65600000.0
2005-08-31 12:48:00,199.167,199.214,199.167,199.179,82299999.0
2005-08-31 12:49:00,199.155,199.179,199.097,199.097,49100000.0
2005-08-31 12:50:00,199.111,199.147,199.105,199.123,82700000.0
2005-08-31 12:51:00,199.106,199.138,199.095,199.13,21700000.0
2005-08-31 12:52:00,199.136,199.154,199.122,199.139,58000000.0
2005-08-31 12:53:00,199.139,199.154,199.135,199.135,31000000.0
2005-08-31 12:54:00,199.165,199.195,199.136,199.163,44599999.0
2005-08-31 12:55:00,199.132,199.141,199.124,199.141,68800000.0
2005-08-31 12:56:00,199.114,199.131,199.101,199.124,40800000.0
2005-08-31 12:57:00,199.152,199.163,199.078,199.123,55000000.0
2005-08-31 12:58:00,199.126,199.136,199.106,199.113,88600000.0
2005-08-31 12:59:00,199.116,199.164,199.09,199.164,96500001.0
2005-08-31 13:00:00,199.162,199.162,199.118,199.142,46300000.0
2005-08-31 13:01:00,199.137,199.145,199.131,199.131,57999999.0
2005-08-31 13:02:00,199.114,199.114,199.076,199.081,64999999.0
2005-08-31 13:03:00,199.077,199.097,199.058,199.084,90200000.0
2005-08-31 13:04:00,199.073,199.11,199.051,199.083,39800000.0
2005-08-31 13:05:00,199.106,199.106,199.07,199.08,58100000.0
2005-08-31 13:06:00,199.064,199.095,199.064,199.084,68000000.0
2005-08-31 13:07:00,199.055,199.097,199.053,199.097,38800000.0
2005-08-31 13:08:00,199.085,199.105,199.073,199.078,42700000.0
2005-08-31 13:09:00,199.051,199.088,199.03,199.051,32800000.0
2005-08-31 13:10:00,199.048,199.112,199.042,199.112,24700000.0
2005-08-31 13:11:00,199.126,199.145,199.114,199.134,70300001.0
2005-08-31 13:12:00,199.128,199.13,199.112,199.113,38900000.0
2005-08-31 13:13:00,199.115,199.135,199.094,199.123,25600000.0
2005-08-31 13:14:00,199.15,199.168,199.068,199.168,52200000.0
2005-08-31 13:15:00,199.189,199.225,199.175,199.219,46800001.0
2005-08-31 13:16:00,199.225,199.248,199.202,199.244,82200001.0
2005-08-31 13:17:00,199.204,199.207,199.146,199.168,46500000.0
2005-08-31 13:18:00,199.218,199.218,199.181,199.21,100200000.0
2005-08-31 13:19:00,199.171,199.206,199.155,199.158,39100000.0
2005-08-31 13:20:00,199.193,199.193,199.129,199.15,40800000.0
2005-08-31 13:21:00,199.145,199.176,199.128,199.157,43600000.0
2005-08-31 13:22:00,199.153,199.175,199.135,199.175,47300000.0
2005-08-31 13:23:00,199.143,199.161,199.126,199.139,70200001.0
2005-08-31 13:24:00,199.159,199.183,199.159,199.183,46500000.0
2005-08-31 13:25:00,199.137,199.164,199.132,199.164,64500000.0
2005-08-31 13:26:00,199.146,199.183,199.119,199.17,42200000.0
2005-08-31 13:27:00,199.201,199.225,199.185,199.215,53100000.0
2005-08-31 13:28:00,199.185,199.249,199.185,199.232,75100001.0
2005-08-31 13:29:00,199.234,199.25,199.228,199.25,64200000.0
2005-08-31 13:30:00,199.229,199.25,199.221,199.245,33100000.0
2005-08-31 13:31:00,199.285,199.371,199.285,199.36,12400000.0
2005-08-31 13:32:00,199.357,199.373,199.31,199.31,106600001.0
2005-08-31 13:33:00,199.299,199.299,199.262,199.262,28300000.0
2005-08-31 13:34:00,199.222,199.222,199.155,199.156,10600000.0
2005-08-31 13:35:00,199.128,199.128,199.071,199.092,90699999.0
2005-08-31 13:36:00,199.06,199.116,199.06,199.116,34900000.0
2005-08-31 13:37:00,199.141,199.158,199.121,199.141,50000000.0
2005-08-31 13:38:00,199.124,199.151,199.107,199.124,20000000.0
2005-08-31 13:39:00,199.113,199.154,199.106,199.128,92300000.0
2005-08-31 13:40:00,199.097,199.119,199.077,199.102,63700000.0
2005-08-31 13:41:00,199.096,199.105,199.062,199.082,54800000.0
2005-08-31 13:42:00,199.064,199.078,199.046,199.074,38800000.0
2005-08-31 13:43:00,199.102,199.116,199.072,199.116,37600000.0
2005-08-31 13:44:00,199.135,199.174,199.135,199.16,93700000.0
2005-08-31 13:45:00,199.143,199.168,199.123,199.168,63800000.0
2005-08-31 13:46:00,199.179,199.204,199.179,199.185,33400000.0
2005-08-31 13:47:00,199.166,199.175,199.135,199.139,56500000.0
2005-08-31 13:48:00,199.134,199.134,199.107,199.107,44700000.0
2005-08-31 13:49:00,199.131,199.16,199.117,199.144,72300000.0
2005-08-31 13:50:00,199.137,199.141,199.127,199.127,64600000.0
2005-08-31 13:51:00,199.147,199.155,199.12,199.123,45600000.0
2005-08-31 13:52:00,199.114,199.137,199.112,199.125,34100000.0
2005-08-31 13:53:00,199.141,199.159,199.124,199.159,41600000.0
2005-08-31 13:54:00,199.161,199.18,199.147,199.167,46500000.0
2005-08-31 13:55:00,199.193,199.202,199.185,199.201,58900000.0
2005-08-31 13:56:00,199.205,199.243,199.199,199.199,51599999.0
2005-08-31 13:57:00,199.204,199.207,199.17,199.182,23900000.0
2005-08-31 13:58:00,199.169,199.169,199.125,199.125,61200000.0
2005-08-31 13:59:00,199.116,199.165,199.116,199.165,37800000.0
2005-08-31 14:00:00,199.177,199.199,199.15,199.172,45100000.0
2005-08-31 14:01:00,199.168,199.189,199.154,199.18,59100001.0
2005-08-31 14:02:00,199.181,199.185,199.147,199.165,43800000.0
2005-08-31 14:03:00,199.178,199.22,199.178,199.22,42900000.0
2005-08-31 14:04:00,199.213,199.231,199.203,199.218,47000000.0
2005-08-31 14:05:00,199.252,199.305,199.252,199.305,49900000.0
2005-08-31 14:06:00,199.283,199.294,199.225,199.225,66199999.0
2005-08-31 14:07:00,199.249,199.25,199.195,199.195,49500000.0
2005-08-31 14:08:00,199.171,199.193,199.171,199.185,43500000.0
2005-08-31 14:09:00,199.158,199.181,199.145,199.166,70700000.0
2005-08-31 14:10:00,199.144,199.144,199.121,199.127,26700000.0
2005-08-31 14:11:00,199.137,199.165,199.133,199.16,71400000.0
2005-08-31 14:12:00,199.17,199.199,199.17,199.187,77100000.0
2005-08-31 14:13:00,199.198,199.219,199.19,199.2,57400000.0
2005-08-31 14:14:00,199.2,199.202,199.188,199.202,34700000.0
2005-08-31 14:15:00,199.186,199.187,199.167,199.182,50599999.0
2005-08-31 14:16:00,199.202,199.202,199.171,199.179,50100000.0
2005-08-31 14:17:00,199.15,199.169,199.14,199.15,64899999.0
2005-08-31 14:18:00,199.153,199.177,199.143,199.177,31400000.0
2005-08-31 14:19:00,199.17,199.195,199.147,199.192,39400000.0
2005-08-31 14:20:00,199.195,199.222,199.183,199.222,56400000.0
2005-08-31 14:21:00,199.188,199.23,199.188,199.23,57999999.0
2005-08-31 14:22:00,199.214,199.256,199.2,199.243,63300000.0
2005-08-31 14:23:00,199.248,199.283,199.248,199.277,44700000.0
2005-08-31 14:24:00,199.257,199.323,199.25,199.288,30300000.0
2005-08-31 14:25:00,199.299,199.311,199.276,199.276,44000000.0
2005-08-31 14:26:00,199.293,199.312,199.274,199.312,88400002.0
2005-08-31 14:27:00,199.304,199.311,199.258,199.286,57099999.0
2005-08-31 14:28:00,199.293,199.302,199.286,199.293,49900000.0
2005-08-31 14:29:00,199.295,199.295,199.268,199.268,43200000.0
2005-08-31 14:30:00,199.234,199.342,199.217,199.342,73800000.0
2005-08-31 14:31:00,199.345,199.345,199.314,199.321,74200001.0
2005-08-31 14:32:00,199.318,199.351,199.311,199.328,82000001.0
2005-08-31 14:33:00,199.337,199.337,199.308,199.312,72300000.0
2005-08-31 14:34:00,199.34,199.34,199.311,199.319,33200000.0
2005-08-31 14:35:00,199.346,199.346,199.311,199.326,25400000.0
2005-08-31 14:36:00,199.347,199.35,199.272,199.272,34000000.0
2005-08-31 14:37:00,199.24,199.298,199.24,199.293,65700001.0
2005-08-31 14:38:00,199.307,199.312,199.281,199.306,54400000.0
2005-08-31 14:39:00,199.321,199.331,199.265,199.265,125700001.0
2005-08-31 14:40:00,199.285,199.336,199.285,199.313,47700002.0
2005-08-31 14:41:00,199.351,199.357,199.328,199.351,32699999.0
2005-08-31 14:42:00,199.371,199.399,199.359,199.393,33600000.0
2005-08-31 14:43:00,199.379,199.397,199.366,199.366,57000000.0
2005-08-31 14:44:00,199.371,199.379,199.355,199.37,36700000.0
2005-08-31 14:45:00,199.377,199.389,199.341,199.341,60100000.0
2005-08-31 14:46:00,199.338,199.352,199.333,199.334,43600001.0
2005-08-31 14:47:00,199.351,199.351,199.311,199.326,30800000.0
2005-08-31 14:48:00,199.292,199.337,199.292,199.337,95500000.0
2005-08-31 14:49:00,199.332,199.34,199.257,199.269,54700000.0
2005-08-31 14:50:00,199.288,199.333,199.281,199.324,32499999.0
2005-08-31 14:51:00,199.318,199.341,199.311,199.318,49200000.0
2005-08-31 14:52:00,199.33,199.369,199.308,199.355,44600000.0
2005-08-31 14:53:00,199.328,199.375,199.328,199.354,45900000.0
2005-08-31 14:54:00,199.334,199.358,199.311,199.342,88199998.0
2005-08-31 14:55:00,199.346,199.346,199.319,199.319,55500000.0
2005-08-31 14:56:00,199.357,199.371,199.334,199.357,23000000.0
2005-08-31 14:57:00,199.377,199.42,199.377,199.402,33300000.0
2005-08-31 14:58:00,199.432,199.435,199.354,199.354,41500000.0
2005-08-31 14:59:00,199.362,199.403,199.362,199.368,23500000.0
2005-08-31 15:00:00,199.355,199.37,199.353,199.353,36800000.0
2005-08-31 15:01:00,199.359,199.368,199.32,199.32,32900000.0
2005-08-31 15:02:00,199.325,199.349,199.315,199.315,42700000.0
2005-08-31 15:03:00,199.343,199.353,199.331,199.331,52500000.0
2005-08-31 15:04:00,199.354,199.394,199.354,199.384,65599999.0
2005-08-31 15:05:00,199.366,199.405,199.355,199.405,25100000.0
2005-08-31 15:06:00,199.426,199.439,199.392,199.398,85400000.0
2005-08-31 15:07:00,199.416,199.416,199.374,199.374,63900001.0
2005-08-31 15:08:00,199.377,199.395,199.367,199.391,51800000.0
2005-08-31 15:09:00,199.362,199.373,199.337,199.339,61000001.0
2005-08-31 15:10:00,199.312,199.323,199.267,199.267,33200000.0
2005-08-31 15:11:00,199.316,199.331,199.238,199.267,67700000.0
2005-08-31 15:12:00,199.274,199.281,199.249,199.255,63199998.0
2005-08-31 15:13:00,199.245,199.289,199.245,199.267,62700000.0
2005-08-31 15:14:00,199.266,199.306,199.249,199.298,64800000.0
2005-08-31 15:15:00,199.302,199.329,199.277,199.281,46600000.0
2005-08-31 15:16:00,199.281,199.281,199.226,199.241,70499999.0
2005-08-31 15:17:00,199.258,199.258,199.223,199.225,37400000.0
2005-08-31 15:18:00,199.226,199.243,199.199,199.225,24800000.0
2005-08-31 15:19:00,199.235,199.235,199.205,199.223,45300000.0
2005-08-31 15:20:00,199.232,199.235,199.193,199.204,32600000.0
2005-08-31 15:21:00,199.197,199.214,199.195,199.201,40700000.0
2005-08-31 15:22:00,199.185,199.221,199.181,199.21,66200000.0
2005-08-31 15:23:00,199.196,199.223,199.19,199.223,53000000.0
2005-08-31 15:24:00,199.249,199.253,199.23,199.247,58600000.0
2005-08-31 15:25:00,199.251,199.276,199.236,199.269,19400000.0
2005-08-31 15:26:00,199.239,199.271,199.221,199.271,54900000.0
2005-08-31 15:27:00,199.254,199.277,199.249,199.258,60700000.0
2005-08-31 15:28:00,199.238,199.29,199.23,199.29,36200000.0
2005-08-31 15:29:00,199.286,199.298,199.27,199.275,77700000.0
2005-08-31 15:30:00,199.265,199.337,199.25,199.322,87200000.0
2005-08-31 15:31:00,199.335,199.335,199.292,199.292,57800000.0
2005-08-31 15:32:00,199.271,199.277,199.245,199.265,41400001.0
2005-08-31 15:33:00,199.251,199.251,199.221,199.246,24800000.0
2005-08-31 15:34:00,199.245,199.255,199.208,199.238,48799999.0
2005-08-31 15:35:00,199.236,199.236,199.202,199.236,56100000.0
2005-08-31 15:36:00,199.236,199.236,199.202,199.223,50200000.0
2005-08-31 15:37:00,199.204,199.221,199.186,199.217,45900000.0
2005-08-31 15:38:00,199.207,199.207,199.145,199.163,42800000.0
2005-08-31 15:39:00,199.173,199.173,199.143,199.163,58200000.0
2005-08-31 15:40:00,199.14,199.173,199.132,199.173,84900000.0
2005-08-31 15:41:00,199.194,199.219,199.169,199.219,36400000.0
2005-08-31 15:42:00,199.206,199.236,199.201,199.228,28300000.0
2005-08-31 15:43:00,199.255,199.273,199.25,199.265,74100000.0
2005-08-31 15:44:00,199.272,199.298,199.259,199.26,42000000.0
2005-08-31 15:45:00,199.25,199.281,199.237,199.26,49900000.0
2005-08-31 15:46:00,199.255,199.275,199.254,199.267,66800000.0
2005-08-31 15:47:00,199.264,199.288,199.23,199.288,44400000.0
2005-08-31 15:48:00,199.303,199.32,199.283,199.297,63100000.0
2005-08-31 15:49:00,199.29,199.328,199.277,199.319,82800000.0
2005-08-31 15:50:00,199.305,199.307,199.294,199.294,18500000.0
2005-08-31 15:51:00,199.24,199.315,199.24,199.292,70000001.0
2005-08-31 15:52:00,199.293,199.312,199.279,199.298,38900000.0
2005-08-31 15:53:00,199.317,199.319,199.302,199.302,44800000.0
2005-08-31 15:54:00,199.344,199.344,199.302,199.317,50200000.0
2005-08-31 15:55:00,199.299,199.322,199.294,199.321,34800001.0
2005-08-31 15:56:00,199.327,199.327,199.3,199.3,32099999.0
2005-08-31 15:57:00,199.309,199.327,199.286,199.303,47400000.0
2005-08-31 15:58:00,199.318,199.361,199.294,199.313,58800000.0
2005-08-31 15:59:00,199.324,199.354,199.324,199.339,22900000.0
2005-08-31 16:00:00,199.273,199.333,199.268,199.284,24000000.0
2005-08-31 16:01:00,199.272,199.272,199.08,199.088,33099999.0
2005-08-31 16:02:00,199.098,199.127,199.063,199.112,16500000.0
2005-08-31 16:03:00,199.079,199.079,199.015,199.071,61300000.0
2005-08-31 16:04:00,199.087,199.087,199.008,199.013,39000000.0
2005-08-31 16:05:00,199.05,199.067,199.023,199.023,15100000.0
2005-08-31 16:06:00,199.028,199.08,199.025,199.031,33500000.0
2005-08-31 16:07:00,199.036,199.051,199.015,199.03,52900000.0
2005-08-31 16:08:00,199.046,199.083,199.039,199.069,34000000.0
2005-08-31 16:09:00,199.062,199.165,199.062,199.165,81700000.0
2005-08-31 16:10:00,199.137,199.165,199.125,199.165,31500000.0
2005-08-31 16:11:00,199.128,199.137,199.079,199.082,46600000.0
2005-08-31 16:12:00,199.057,199.107,199.015,199.107,22300000.0
2005-08-31 16:13:00,199.14,199.185,199.135,199.183,77699999.0
2005-08-31 16:14:00,199.175,199.184,199.101,199.101,13500000.0
2005-08-31 16:15:00,199.112,199.158,199.104,199.158,31900000.0
2005-08-31 16:16:00,199.168,199.215,199.152,199.215,16500000.0
2005-08-31 16:17:00,199.28,199.324,199.262,199.324,43400000.0
2005-08-31 16:18:00,199.33,199.37,199.33,199.357,34800000.0
2005-08-31 16:19:00,199.35,199.374,199.334,199.374,66100000.0
2005-08-31 16:20:00,199.399,199.426,199.399,199.416,44400000.0
2005-08-31 16:21:00,199.419,199.492,199.419,199.467,30500000.0
2005-08-31 16:22:00,199.488,199.507,199.469,199.482,55200000.0
2005-08-31 16:23:00,199.463,199.51,199.456,199.504,63600001.0
2005-08-31 16:24:00,199.556,199.556,199.515,199.515,34200000.0
2005-08-31 16:25:00,199.514,199.535,199.493,199.493,75899999.0
2005-08-31 16:26:00,199.484,199.5,199.476,199.478,36500000.0
2005-08-31 16:27:00,199.433,199.466,199.432,199.461,46500000.0
2005-08-31 16:28:00,199.444,199.485,199.428,199.484,42300000.0
2005-08-31 16:29:00,199.475,199.515,199.471,199.504,42500000.0
2005-08-31 16:30:00,199.488,199.505,199.459,199.505,54900000.0
2005-08-31 16:31:00,199.48,199.521,199.47,199.521,48100000.0
2005-08-31 16:32:00,199.531,199.531,199.488,199.492,80099999.0
2005-08-31 16:33:00,199.51,199.542,199.51,199.516,33000000.0
2005-08-31 16:34:00,199.525,199.535,199.509,199.523,31100000.0
2005-08-31 16:35:00,199.512,199.642,199.512,199.631,55900000.0
2005-08-31 16:36:00,199.651,199.707,199.638,199.707,48999999.0
2005-08-31 16:37:00,199.702,199.732,199.694,199.709,27600000.0
2005-08-31 16:38:00,199.695,199.74,199.695,199.722,61499999.0
2005-08-31 16:39:00,199.723,199.753,199.703,199.703,26400000.0
2005-08-31 16:40:00,199.673,199.702,199.639,199.65,85100000.0
2005-08-31 16:41:00,199.671,199.671,199.607,199.658,41400000.0
2005-08-31 16:42:00,199.659,199.676,199.634,199.65,60700000.0
2005-08-31 16:43:00,199.667,199.699,199.624,199.651,98800000.0
2005-08-31 16:44:00,199.661,199.674,199.61,199.663,50800000.0
2005-08-31 16:45:00,199.67,199.71,199.669,199.71,49300000.0
2005-08-31 16:46:00,199.688,199.688,199.635,199.635,49600000.0
2005-08-31 16:47:00,199.662,199.662,199.582,199.622,50900000.0
2005-08-31 16:48:00,199.642,199.679,199.617,199.666,97400001.0
2005-08-31 16:49:00,199.685,199.707,199.677,199.707,47800001.0
2005-08-31 16:50:00,199.683,199.72,199.683,199.72,45800001.0
2005-08-31 16:51:00,199.725,199.75,199.718,199.75,64800000.0
2005-08-31 16:52:00,199.765,199.768,199.735,199.752,76799999.0
2005-08-31 16:53:00,199.76,199.766,199.727,199.727,25500000.0
2005-08-31 16:54:00,199.724,199.744,199.697,199.697,29300000.0
2005-08-31 16:55:00,199.703,199.745,199.689,199.735,47900000.0
2005-08-31 16:56:00,199.767,199.773,199.72,199.77,82700001.0
2005-08-31 16:57:00,199.755,199.787,199.718,199.765,44000000.0
2005-08-31 16:58:00,199.784,199.788,199.768,199.77,67899999.0
2005-08-31 16:59:00,199.733,199.865,199.728,199.865,45000000.0
2005-08-31 17:00:00,199.853,199.894,199.822,199.822,65800000.0
2005-08-31 17:01:00,199.82,199.865,199.81,199.83,36100000.0
2005-08-31 17:02:00,199.851,199.888,199.838,199.888,23200000.0
2005-08-31 17:03:00,199.895,199.926,199.895,199.899,59400000.0
2005-08-31 17:04:00,199.925,199.946,199.921,199.934,32500000.0
2005-08-31 17:05:00,199.939,199.953,199.902,199.905,42500001.0
2005-08-31 17:06:00,199.922,199.922,199.863,199.881,40800000.0
2005-08-31 17:07:00,199.885,199.908,199.885,199.908,34800000.0
2005-08-31 17:08:00,199.906,199.924,199.891,199.898,56199999.0
2005-08-31 17:09:00,199.853,199.921,199.852,199.921,55100001.0
2005-08-31 17:10:00,199.936,199.945,199.89,199.89,68000001.0
2005-08-31 17:11:00,199.891,199.913,199.862,199.862,56000001.0
2005-08-31 17:12:00,199.872,199.878,199.848,199.854,23600000.0
2005-08-31 17:13:00,199.835,199.835,199.783,199.808,31400000.0
2005-08-31 17:14:00,199.815,199.83,199.79,199.8,107300002.0
2005-08-31 17:15:00,199.789,199.792,199.768,199.783,31600000.0
2005-08-31 17:16:00,199.812,199.821,199.78,199.78,27900000.0
2005-08-31 17:17:00,199.773,199.807,199.744,199.744,32300000.0
2005-08-31 17:18:00,199.743,199.779,199.732,199.75,19100000.0
2005-08-31 17:19:00,199.755,199.755,199.72,199.727,64400000.0
2005-08-31 17:20:00,199.706,199.768,199.706,199.747,55000000.0
2005-08-31 17:21:00,199.774,199.778,199.74,199.748,50900000.0
2005-08-31 17:22:00,199.75,199.761,199.73,199.743,57300001.0
2005-08-31 17:23:00,199.733,199.775,199.732,199.775,32000000.0
2005-08-31 17:24:00,199.786,199.804,199.784,199.785,41800000.0
2005-08-31 17:25:00,199.782,199.811,199.754,199.81,42400000.0
2005-08-31 17:26:00,199.807,199.816,199.746,199.765,51700000.0
2005-08-31 17:27:00,199.777,199.81,199.777,199.804,21600000.0
2005-08-31 17:28:00,199.827,199.849,199.788,199.804,46200000.0
2005-08-31 17:29:00,199.836,199.846,199.803,199.804,53900000.0
2005-08-31 17:30:00,199.788,199.845,199.788,199.845,31500000.0
2005-08-31 17:31:00,199.816,199.86,199.814,199.816,48200000.0
2005-08-31 17:32:00,199.785,199.785,199.727,199.752,26700000.0
2005-08-31 17:33:00,199.772,199.812,199.77,199.801,51000000.0
2005-08-31 17:34:00,199.814,199.821,199.759,199.767,52699999.0
2005-08-31 17:35:00,199.757,199.77,199.741,199.762,43500000.0
2005-08-31 17:36:00,199.767,199.771,199.706,199.746,91700000.0
2005-08-31 17:37:00,199.765,199.815,199.765,199.815,27100000.0
2005-08-31 17:38:00,199.803,199.808,199.786,199.803,60500000.0
2005-08-31 17:39:00,199.797,199.797,199.745,199.777,32800000.0
2005-08-31 17:40:00,199.792,199.803,199.785,199.8,67700000.0
2005-08-31 17:41:00,199.807,199.821,199.784,199.79,51300000.0
2005-08-31 17:42:00,199.822,199.822,199.746,199.76,64599999.0
2005-08-31 17:43:00,199.788,199.798,199.726,199.748,35000000.0
2005-08-31 17:44:00,199.733,199.768,199.726,199.746,76199999.0
2005-08-31 17:45:00,199.748,199.751,199.728,199.743,33600000.0
2005-08-31 17:46:00,199.763,199.804,199.747,199.748,88299999.0
2005-08-31 17:47:00,199.78,199.797,199.753,199.762,35000000.0
2005-08-31 17:48:00,199.758,199.791,199.757,199.78,30100000.0
2005-08-31 17:49:00,199.76,199.829,199.737,199.821,42599999.0
2005-08-31 17:50:00,199.784,199.785,199.759,199.759,59600000.0
2005-08-31 17:51:00,199.77,199.788,199.75,199.763,43400000.0
2005-08-31 17:52:00,199.766,199.766,199.72,199.752,34200000.0
2005-08-31 17:53:00,199.732,199.732,199.697,199.697,12400000.0
2005-08-31 17:54:00,199.681,199.692,199.673,199.685,36400000.0
2005-08-31 17:55:00,199.727,199.733,199.641,199.641,7800000.0
2005-08-31 17:56:00,199.604,199.635,199.593,199.622,60800001.0
2005-08-31 17:57:00,199.617,199.635,199.606,199.614,29600000.0
2005-08-31 17:58:00,199.629,199.629,199.602,199.623,62099999.0
2005-08-31 17:59:00,199.623,199.685,199.619,199.67,50000000.0
2005-08-31 18:00:00,199.695,199.695,199.653,199.66,94300000.0
2005-08-31 18:01:00,199.669,199.686,199.637,199.673,547000001.0
2005-08-31 18:02:00,199.678,199.691,199.629,199.644,853199997.0
2005-08-31 18:03:00,199.668,199.686,199.621,199.651,601799999.0
2005-08-31 18:04:00,199.676,199.676,199.627,199.67,423399999.0
2005-08-31 18:05:00,199.681,199.69,199.601,199.624,665100001.0
2005-08-31 18:06:00,199.612,199.667,199.612,199.659,498499999.0
2005-08-31 18:07:00,199.665,199.687,199.636,199.654,859100000.0
2005-08-31 18:08:00,199.655,199.659,199.509,199.531,606200000.0
2005-08-31 18:09:00,199.503,199.515,199.469,199.469,537999998.0
2005-08-31 18:10:00,199.459,199.501,199.407,199.498,488999997.0
2005-08-31 18:11:00,199.501,199.527,199.494,199.514,373399999.0
2005-08-31 18:12:00,199.524,199.538,199.505,199.511,241900000.0
2005-08-31 18:13:00,199.482,199.508,199.467,199.508,485299999.0
2005-08-31 18:14:00,199.507,199.531,199.476,199.48,722800002.0
2005-08-31 18:15:00,199.489,199.524,199.484,199.511,768300000.0
2005-08-31 18:16:00,199.525,199.578,199.486,199.578,583700000.0
2005-08-31 18:17:00,199.588,199.598,199.547,199.574,255199999.0
2005-08-31 18:18:00,199.559,199.589,199.548,199.557,411500001.0
2005-08-31 18:19:00,199.58,199.618,199.571,199.61,438100002.0
2005-08-31 18:20:00,199.632,199.687,199.603,199.603,473999998.0
2005-08-31 18:21:00,199.6,199.637,199.573,199.606,585099997.0
2005-08-31 18:22:00,199.576,199.616,199.557,199.61,544699999.0
2005-08-31 18:23:00,199.623,199.668,199.572,199.661,906800005.0
2005-08-31 18:24:00,199.646,199.72,199.633,199.664,494800000.0
2005-08-31 18:25:00,199.662,199.668,199.621,199.653,525100001.0
2005-08-31 18:26:00,199.66,199.686,199.649,199.658,392800001.0
2005-08-31 18:27:00,199.644,199.644,199.45,199.451,496500000.0
2005-08-31 18:28:00,199.446,199.461,199.398,199.417,458700001.0
2005-08-31 18:29:00,199.418,199.44,199.394,199.421,518399997.0
2005-08-31 18:30:00,199.426,199.462,199.408,199.462,282499999.0
2005-08-31 18:31:00,199.44,199.44,199.335,199.375,398699999.0
2005-08-31 18:32:00,199.369,199.369,199.236,199.279,389800000.0
2005-08-31 18:33:00,199.306,199.345,199.298,199.326,460699999.0
2005-08-31 18:34:00,199.338,199.366,199.297,199.344,508699997.0
2005-08-31 18:35:00,199.355,199.355,199.316,199.332,404699998.0
2005-08-31 18:36:00,199.355,199.436,199.355,199.422,357000001.0
2005-08-31 18:37:00,199.435,199.435,199.391,199.415,156800000.0
2005-08-31 18:38:00,199.45,199.49,199.438,199.489,161800000.0
2005-08-31 18:39:00,199.51,199.529,199.474,199.511,122100000.0
2005-08-31 18:40:00,199.504,199.542,199.504,199.513,259600000.0
2005-08-31 18:41:00,199.498,199.535,199.486,199.535,287700000.0
2005-08-31 18:42:00,199.549,199.578,199.535,199.547,264700000.0
2005-08-31 18:43:00,199.525,199.559,199.504,199.542,153700000.0
2005-08-31 18:44:00,199.552,199.582,199.523,199.575,320100000.0
2005-08-31 18:45:00,199.583,199.594,199.515,199.548,180800001.0
2005-08-31 18:46:00,199.537,199.556,199.494,199.517,219099999.0
2005-08-31 18:47:00,199.488,199.515,199.485,199.499,100900001.0
2005-08-31 18:48:00,199.518,199.565,199.498,199.564,197000001.0
2005-08-31 18:49:00,199.579,199.621,199.579,199.585,161800000.0
2005-08-31 18:50:00,199.587,199.591,199.524,199.591,222000000.0
2005-08-31 18:51:00,199.586,199.586,199.542,199.56,220700001.0
2005-08-31 18:52:00,199.563,199.635,199.563,199.607,275200001.0
2005-08-31 18:53:00,199.603,199.603,199.571,199.571,337599999.0
2005-08-31 18:54:00,199.585,199.585,199.48,199.511,218700001.0
2005-08-31 18:55:00,199.538,199.569,199.508,199.562,198800000.0
2005-08-31 18:56:00,199.581,199.583,199.534,199.534,43100000.0
2005-08-31 18:57:00,199.555,199.573,199.5,199.524,146699999.0
2005-08-31 18:58:00,199.528,199.569,199.528,199.562,372100001.0
2005-08-31 18:59:00,199.565,199.639,199.565,199.597,253000000.0
2005-08-31 19:00:00,199.567,199.587,199.555,199.572,65500000.0
2005-08-31 19:01:00,199.572,199.6,199.532,199.6,75800000.0
2005-08-31 19:02:00,199.566,199.592,199.547,199.572,214900001.0
2005-08-31 19:03:00,199.558,199.573,199.543,199.543,290199999.0
2005-08-31 19:04:00,199.519,199.535,199.5,199.535,190300001.0
2005-08-31 19:05:00,199.522,199.545,199.502,199.545,153500000.0
2005-08-31 19:06:00,199.54,199.577,199.507,199.541,418700001.0
2005-08-31 19:07:00,199.548,199.561,199.506,199.519,335599994.0
2005-08-31 19:08:00,199.498,199.5,199.466,199.475,336800000.0
2005-08-31 19:09:00,199.474,199.507,199.439,199.507,156300000.0
2005-08-31 19:10:00,199.522,199.61,199.466,199.61,131900000.0
2005-08-31 19:11:00,199.587,199.595,199.522,199.522,30800000.0
2005-08-31 19:12:00,199.575,199.626,199.575,199.626,93999999.0
2005-08-31 19:13:00,199.619,199.639,199.618,199.636,188700001.0
2005-08-31 19:14:00,199.623,199.668,199.593,199.605,216900000.0
2005-08-31 19:15:00,199.6,199.614,199.56,199.588,318399998.0
2005-08-31 19:16:00,199.593,199.631,199.575,199.611,22700000.0
2005-08-31 19:17:00,199.585,199.608,199.55,199.551,75900000.0
2005-08-31 19:18:00,199.527,199.549,199.428,199.537,195899999.0
2005-08-31 19:19:00,199.54,199.54,199.477,199.516,224300000.0
2005-08-31 19:20:00,199.519,199.559,199.508,199.53,189000000.0
2005-08-31 19:21:00,199.533,199.558,199.529,199.55,148700000.0
2005-08-31 19:22:00,199.534,199.56,199.526,199.547,96600000.0
2005-08-31 19:23:00,199.556,199.565,199.536,199.55,414800001.0
2005-08-31 19:24:00,199.556,199.606,199.513,199.57,127799999.0
2005-08-31 19:25:00,199.543,199.564,199.534,199.547,221400000.0
2005-08-31 19:26:00,199.556,199.63,199.525,199.57,536600001.0
2005-08-31 19:27:00,199.559,199.628,199.559,199.605,299000000.0
2005-08-31 19:28:00,199.602,199.624,199.543,199.602,187100000.0
2005-08-31 19:29:00,199.598,199.635,199.585,199.601,66900000.0
2005-08-31 19:30:00,199.598,199.67,199.598,199.61,257399999.0
2005-08-31 19:31:00,199.607,199.672,199.553,199.553,145400001.0
2005-08-31 19:32:00,199.607,199.657,199.569,199.605,345899999.0
2005-08-31 19:33:00,199.622,199.673,199.618,199.673,173100002.0
2005-08-31 19:34:00,199.69,199.69,199.612,199.627,206899999.0
2005-08-31 19:35:00,199.613,199.63,199.536,199.586,365400000.0
2005-08-31 19:36:00,199.603,199.67,199.583,199.659,185900001.0
2005-08-31 19:37:00,199.643,199.648,199.602,199.608,95900002.0
2005-08-31 19:38:00,199.613,199.649,199.613,199.628,216400000.0
2005-08-31 19:39:00,199.627,199.645,199.602,199.62,217900000.0
2005-08-31 19:40:00,199.622,199.638,199.577,199.638,290000000.0
2005-08-31 19:41:00,199.632,199.632,199.554,199.554,291900000.0
2005-08-31 19:42:00,199.532,199.548,199.519,199.522,230299999.0
2005-08-31 19:43:00,199.518,199.52,199.496,199.496,52600000.0
2005-08-31 19:44:00,199.486,199.537,199.445,199.446,245600001.0
2005-08-31 19:45:00,199.451,199.513,199.451,199.513,111200000.0
2005-08-31 19:46:00,199.517,199.517,199.445,199.497,125400001.0
2005-08-31 19:47:00,199.498,199.531,199.474,199.498,75199999.0
2005-08-31 19:48:00,199.484,199.493,199.425,199.485,249900000.0
2005-08-31 19:49:00,199.487,199.507,199.485,199.506,152000000.0
2005-08-31 19:50:00,199.5,199.518,199.447,199.468,119600000.0
2005-08-31 19:51:00,199.423,199.492,199.423,199.492,129900000.0
2005-08-31 19:52:00,199.5,199.505,199.457,199.457,183900000.0
2005-08-31 19:53:00,199.463,199.503,199.414,199.451,121100000.0
2005-08-31 19:54:00,199.459,199.493,199.437,199.443,142400000.0
2005-08-31 19:55:00,199.463,199.475,199.426,199.463,84000000.0
2005-08-31 19:56:00,199.503,199.503,199.43,199.469,133699999.0
2005-08-31 19:57:00,199.464,199.484,199.464,199.477,119500000.0
2005-08-31 19:58:00,199.481,199.488,199.446,199.453,283400000.0
2005-08-31 19:59:00,199.443,199.471,199.443,199.458,211299999.0
2005-08-31 20:00:00,199.453,199.468,199.43,199.442,85199999.0
2005-08-31 20:01:00,199.45,199.479,199.433,199.447,130000001.0
2005-08-31 20:02:00,199.449,199.476,199.449,199.458,140600001.0
2005-08-31 20:03:00,199.459,199.488,199.436,199.475,191700000.0
2005-08-31 20:04:00,199.485,199.509,199.436,199.453,122200000.0
2005-08-31 20:05:00,199.442,199.496,199.442,199.464,112400000.0
2005-08-31 20:06:00,199.462,199.487,199.457,199.457,272499998.0
2005-08-31 20:07:00,199.463,199.487,199.39,199.39,136600000.0
2005-08-31 20:08:00,199.401,199.5,199.401,199.464,164600000.0
2005-08-31 20:09:00,199.478,199.537,199.477,199.505,167999998.0
2005-08-31 20:10:00,199.517,199.547,199.508,199.533,99300000.0
2005-08-31 20:11:00,199.545,199.588,199.543,199.55,285700001.0
2005-08-31 20:12:00,199.547,199.59,199.547,199.587,458199999.0
2005-08-31 20:13:00,199.56,199.6,199.552,199.6,238999999.0
2005-08-31 20:14:00,199.613,199.666,199.571,199.636,245700001.0
2005-08-31 20:15:00,199.685,199.716,199.646,199.659,330200001.0
2005-08-31 20:16:00,199.653,199.704,199.643,199.67,218800001.0
2005-08-31 20:17:00,199.651,199.693,199.617,199.693,46400000.0
2005-08-31 20:18:00,199.668,199.71,199.649,199.667,124799999.0
2005-08-31 20:19:00,199.671,199.671,199.646,199.646,127700000.0
2005-08-31 20:20:00,199.645,199.698,199.642,199.671,345200003.0
2005-08-31 20:21:00,199.665,199.665,199.605,199.656,185000000.0
2005-08-31 20:22:00,199.658,199.67,199.625,199.626,209099999.0
2005-08-31 20:23:00,199.68,199.692,199.627,199.668,142300000.0
2005-08-31 20:24:00,199.678,199.68,199.617,199.633,192899999.0
2005-08-31 20:25:00,199.64,199.696,199.632,199.655,206000000.0
2005-08-31 20:26:00,199.642,199.676,199.632,199.647,293399998.0
2005-08-31 20:27:00,199.642,199.655,199.618,199.652,163400000.0
2005-08-31 20:28:00,199.65,199.679,199.624,199.652,363800001.0
2005-08-31 20:29:00,199.654,199.705,199.641,199.641,402399999.0
2005-08-31 20:30:00,199.656,199.665,199.637,199.655,560900000.0
2005-08-31 20:31:00,199.665,199.703,199.629,199.643,399200000.0
2005-08-31 20:32:00,199.67,199.692,199.659,199.659,518399999.0
2005-08-31 20:33:00,199.658,199.709,199.658,199.675,187900001.0
2005-08-31 20:34:00,199.66,199.66,199.6,199.641,104200000.0
2005-08-31 20:35:00,199.643,199.667,199.612,199.63,123599999.0
2005-08-31 20:36:00,199.618,199.669,199.592,199.633,97000000.0
2005-08-31 20:37:00,199.656,199.677,199.617,199.649,186999998.0
2005-08-31 20:38:00,199.625,199.702,199.583,199.683,233900001.0
2005-08-31 20:39:00,199.621,199.664,199.548,199.559,215700000.0
2005-08-31 20:40:00,199.581,199.581,199.545,199.566,327199999.0
2005-08-31 20:41:00,199.572,199.592,199.526,199.569,141900000.0
2005-08-31 20:42:00,199.569,199.614,199.555,199.567,204300000.0
2005-08-31 20:43:00,199.562,199.578,199.506,199.532,321500001.0
2005-08-31 20:44:00,199.524,199.564,199.497,199.535,484100000.0
2005-08-31 20:45:00,199.569,199.58,199.526,199.554,287800002.0
2005-08-31 20:46:00,199.579,199.59,199.522,199.577,293900000.0
2005-08-31 20:47:00,199.579,199.579,199.53,199.56,221700000.0
2005-08-31 20:48:00,199.563,199.593,199.527,199.527,216599998.0
2005-08-31 20:49:00,199.525,199.531,199.467,199.505,112399999.0
2005-08-31 20:50:00,199.513,199.522,199.423,199.5,323999999.0
2005-08-31 20:51:00,199.498,199.536,199.477,199.52,152400001.0
2005-08-31 20:52:00,199.525,199.528,199.463,199.479,174800003.0
2005-08-31 20:53:00,199.446,199.492,199.446,199.471,235900001.0
2005-08-31 20:54:00,199.473,199.481,199.457,199.479,145700000.0
2005-08-31 20:55:00,199.479,199.524,199.448,199.507,295600001.0
2005-08-31 20:56:00,199.507,199.519,199.454,199.456,213600000.0
2005-08-31 20:57:00,199.435,199.507,199.435,199.469,330399999.0
2005-08-31 20:58:00,199.469,199.482,199.421,199.447,354100001.0
2005-08-31 20:59:00,199.451,199.49,199.385,199.406,532500001.0
2005-08-31 21:00:00,199.404,199.408,199.377,199.405,533899998.0
2005-08-31 21:01:00,199.416,199.462,199.416,199.426,414800001.0
2005-08-31 21:02:00,199.43,199.498,199.43,199.498,308099997.0
2005-08-31 21:03:00,199.46,199.472,199.444,199.455,226400000.0
2005-08-31 21:04:00,199.461,199.475,199.445,199.445,120600001.0
2005-08-31 21:05:00,199.444,199.498,199.438,199.467,142500000.0
2005-08-31 21:06:00,199.491,199.498,199.424,199.462,182200000.0
2005-08-31 21:07:00,199.484,199.493,199.43,199.43,157800000.0
2005-08-31 21:08:00,199.438,199.501,199.438,199.445,185700002.0
2005-08-31 21:09:00,199.472,199.486,199.419,199.433,99500000.0
2005-08-31 21:10:00,199.454,199.491,199.444,199.468,109800000.0
2005-08-31 21:11:00,199.442,199.459,199.429,199.43,69900000.0
2005-08-31 21:12:00,199.447,199.558,199.447,199.535,95000000.0
2005-08-31 21:13:00,199.545,199.559,199.518,199.518,152299999.0
2005-08-31 21:14:00,199.507,199.545,199.48,199.5,277399999.0
2005-08-31 21:15:00,199.506,199.543,199.506,199.533,347000001.0
2005-08-31 21:16:00,199.521,199.535,199.48,199.5,113999999.0
2005-08-31 21:17:00,199.51,199.546,199.506,199.508,199800000.0
2005-08-31 21:18:00,199.52,199.524,199.483,199.484,190500001.0
2005-08-31 21:19:00,199.49,199.558,199.463,199.463,305500003.0
2005-08-31 21:20:00,199.469,199.48,199.428,199.445,384800001.0
2005-08-31 21:21:00,199.425,199.462,199.425,199.453,253699998.0
2005-08-31 21:22:00,199.459,199.48,199.444,199.444,209099999.0
2005-08-31 21:23:00,199.419,199.427,199.368,199.42,148300000.0
2005-08-31 21:24:00,199.407,199.439,199.357,199.42,203800002.0
2005-08-31 21:25:00,199.417,199.445,199.405,199.427,266400002.0
2005-08-31 21:26:00,199.444,199.519,199.444,199.505,136100001.0
2005-08-31 21:27:00,199.513,199.545,199.502,199.539,169300000.0
2005-08-31 21:28:00,199.481,199.483,199.451,199.483,145499999.0
2005-08-31 21:29:00,199.476,199.493,199.475,199.479,74600000.0
2005-08-31 21:30:00,199.471,199.504,199.427,199.47,104800000.0
2005-08-31 21:31:00,199.49,199.516,199.476,199.501,54200000.0
2005-08-31 21:32:00,199.446,199.532,199.44,199.459,112599999.0
2005-08-31 21:33:00,199.501,199.548,199.475,199.537,152900002.0
2005-08-31 21:34:00,199.527,199.532,199.472,199.49,89100000.0
2005-08-31 21:35:00,199.51,199.514,199.461,199.473,44600000.0
2005-08-31 21:36:00,199.49,199.5,199.48,199.489,76900001.0
2005-08-31 21:37:00,199.515,199.556,199.477,199.477,146100000.0
2005-08-31 21:38:00,199.464,199.506,199.459,199.475,40800000.0
2005-08-31 21:39:00,199.463,199.469,199.454,199.46,64300000.0
2005-08-31 21:40:00,199.446,199.452,199.435,199.435,72099999.0
2005-08-31 21:41:00,199.432,199.452,199.398,199.398,56000000.0
2005-08-31 21:42:00,199.393,199.427,199.365,199.38,181699999.0
2005-08-31 21:43:00,199.404,199.423,199.395,199.423,49200000.0
2005-08-31 21:44:00,199.433,199.464,199.415,199.415,198300000.0
2005-08-31 21:45:00,199.446,199.508,199.402,199.402,67400000.0
2005-08-31 21:46:00,199.413,199.454,199.398,199.402,94600000.0
2005-08-31 21:47:00,199.422,199.445,199.388,199.388,61300000.0
2005-08-31 21:48:00,199.406,199.417,199.374,199.417,138900001.0
2005-08-31 21:49:00,199.387,199.408,199.352,199.352,76200000.0
2005-08-31 21:50:00,199.403,199.427,199.379,199.412,35000000.0
2005-08-31 21:51:00,199.401,199.418,199.398,199.409,115099999.0
2005-08-31 21:52:00,199.409,199.441,199.398,199.438,39900000.0
2005-08-31 21:53:00,199.467,199.504,199.467,199.497,49700000.0
2005-08-31 21:54:00,199.495,199.495,199.427,199.427,102300001.0
2005-08-31 21:55:00,199.403,199.467,199.403,199.464,67000001.0
2005-08-31 21:56:00,199.452,199.471,199.443,199.455,44000000.0
2005-08-31 21:57:00,199.455,199.483,199.439,199.46,76700000.0
2005-08-31 21:58:00,199.451,199.472,199.436,199.448,59100001.0
2005-08-31 21:59:00,199.458,199.497,199.458,199.469,208399999.0
2005-08-31 22:00:00,199.463,199.525,199.463,199.5,245700003.0
2005-08-31 22:01:00,199.516,199.543,199.472,199.529,209700000.0
2005-08-31 22:02:00,199.5,199.509,199.491,199.499,235600000.0
2005-08-31 22:03:00,199.556,199.568,199.472,199.478,96900000.0
2005-08-31 22:04:00,199.449,199.478,199.439,199.46,112300000.0
2005-08-31 22:05:00,199.445,199.445,199.419,199.444,82100000.0
2005-08-31 22:06:00,199.44,199.478,199.432,199.467,29200000.0
2005-08-31 22:07:00,199.491,199.503,199.457,199.49,65200000.0
2005-08-31 22:08:00,199.48,199.538,199.466,199.485,56700001.0
2005-08-31 22:09:00,199.492,199.515,199.492,199.502,39400000.0
2005-08-31 22:10:00,199.496,199.545,199.486,199.545,32000000.0
2005-08-31 22:11:00,199.473,199.543,199.464,199.525,67899999.0
2005-08-31 22:12:00,199.525,199.548,199.478,199.482,108199999.0
2005-08-31 22:13:00,199.495,199.54,199.479,199.479,93600000.0
2005-08-31 22:14:00,199.482,199.509,199.453,199.453,33300000.0
2005-08-31 22:15:00,199.553,199.557,199.476,199.489,168500000.0
2005-08-31 22:16:00,199.485,199.553,199.475,199.501,230100000.0
2005-08-31 22:17:00,199.482,199.548,199.482,199.493,47000000.0
2005-08-31 22:18:00,199.466,199.49,199.457,199.457,46300000.0
2005-08-31 22:19:00,199.456,199.521,199.449,199.476,77400000.0
2005-08-31 22:20:00,199.461,199.466,199.426,199.465,50200000.0
2005-08-31 22:21:00,199.453,199.467,199.442,199.465,55700000.0
2005-08-31 22:22:00,199.48,199.483,199.44,199.44,62000000.0
2005-08-31 22:23:00,199.478,199.51,199.441,199.448,108400000.0
2005-08-31 22:24:00,199.442,199.444,199.399,199.444,68899999.0
2005-08-31 22:25:00,199.44,199.455,199.432,199.455,97300002.0
2005-08-31 22:26:00,199.505,199.506,199.465,199.467,57999999.0
2005-08-31 22:27:00,199.472,199.491,199.459,199.468,207599999.0
2005-08-31 22:28:00,199.483,199.502,199.467,199.475,30800000.0
2005-08-31 22:29:00,199.491,199.532,199.472,199.475,167699999.0
2005-08-31 22:30:00,199.469,199.515,199.467,199.49,55200000.0
2005-08-31 22:31:00,199.517,199.517,199.488,199.504,95200001.0
2005-08-31 22:32:00,199.508,199.537,199.484,199.484,109500000.0
2005-08-31 22:33:00,199.527,199.532,199.449,199.49,164100001.0
2005-08-31 22:34:00,199.515,199.575,199.51,199.511,274300002.0
2005-08-31 22:35:00,199.506,199.506,199.41,199.434,46200000.0
2005-08-31 22:36:00,199.442,199.453,199.392,199.445,89100000.0
2005-08-31 22:37:00,199.473,199.495,199.432,199.432,54800000.0
2005-08-31 22:38:00,199.433,199.459,199.433,199.444,61300001.0
2005-08-31 22:39:00,199.444,199.459,199.426,199.432,24300000.0
2005-08-31 22:40:00,199.447,199.447,199.386,199.388,70900000.0
2005-08-31 22:41:00,199.406,199.414,199.37,199.408,87800000.0
2005-08-31 22:42:00,199.417,199.42,199.372,199.372,31500000.0
2005-08-31 22:43:00,199.382,199.415,199.382,199.384,55300000.0
2005-08-31 22:44:00,199.426,199.44,199.362,199.389,145799999.0
2005-08-31 22:45:00,199.44,199.444,199.405,199.405,112600000.0
2005-08-31 22:46:00,199.406,199.48,199.406,199.48,92000001.0
2005-08-31 22:47:00,199.45,199.477,199.421,199.446,133200000.0
2005-08-31 22:48:00,199.466,199.495,199.466,199.479,90100000.0
2005-08-31 22:49:00,199.473,199.538,199.473,199.538,40300000.0
2005-08-31 22:50:00,199.478,199.502,199.478,199.495,41600000.0
2005-08-31 22:51:00,199.494,199.531,199.456,199.48,68800000.0
2005-08-31 22:52:00,199.492,199.514,199.478,199.503,76599999.0
2005-08-31 22:53:00,199.523,199.583,199.49,199.519,161099998.0
2005-08-31 22:54:00,199.508,199.527,199.473,199.518,89000001.0
2005-08-31 22:55:00,199.49,199.561,199.488,199.523,54300000.0
2005-08-31 22:56:00,199.521,199.567,199.51,199.51,100500000.0
2005-08-31 22:57:00,199.585,199.585,199.48,199.503,79900000.0
2005-08-31 22:58:00,199.527,199.562,199.499,199.499,29900000.0
2005-08-31 22:59:00,199.498,199.542,199.465,199.54,78800000.0
2005-08-31 23:00:00,199.578,199.583,199.399,199.402,16500000.0
2005-08-31 23:01:00,199.429,199.472,199.41,199.417,58900000.0
2005-08-31 23:02:00,199.467,199.485,199.392,199.392,37500000.0
2005-08-31 23:03:00,199.391,199.475,199.391,199.455,49700000.0
2005-08-31 23:04:00,199.5,199.5,199.42,199.46,42700000.0
2005-08-31 23:05:00,199.489,199.489,199.451,199.451,35900000.0
2005-08-31 23:06:00,199.457,199.487,199.403,199.487,89599999.0
2005-08-31 23:07:00,199.456,199.466,199.415,199.466,27500000.0
2005-08-31 23:08:00,199.46,199.46,199.429,199.445,36500000.0
2005-08-31 23:09:00,199.417,199.483,199.391,199.483,61399999.0
2005-08-31 23:10:00,199.469,199.501,199.443,199.496,78800000.0
2005-08-31 23:11:00,199.501,199.501,199.427,199.434,40500000.0
2005-08-31 23:12:00,199.436,199.497,199.415,199.486,57900000.0
2005-08-31 23:13:00,199.393,199.521,199.391,199.492,75900000.0
2005-08-31 23:14:00,199.552,199.552,199.395,199.4,63500001.0
2005-08-31 23:15:00,199.435,199.498,199.4,199.498,34000000.0
2005-08-31 23:16:00,199.443,199.494,199.425,199.478,47000000.0
2005-08-31 23:17:00,199.468,199.472,199.453,199.455,27700000.0
2005-08-31 23:18:00,199.488,199.497,199.44,199.489,38200000.0
2005-08-31 23:19:00,199.46,199.468,199.421,199.426,27900000.0
2005-08-31 23:20:00,199.38,199.436,199.36,199.406,40900000.0
2005-08-31 23:21:00,199.414,199.428,199.349,199.416,37200000.0
2005-08-31 23:22:00,199.426,199.434,199.382,199.398,79200000.0
2005-08-31 23:23:00,199.383,199.499,199.383,199.472,75599999.0
2005-08-31 23:24:00,199.448,199.498,199.421,199.481,45100000.0
2005-08-31 23:25:00,199.493,199.51,199.438,199.471,42700000.0
2005-08-31 23:26:00,199.477,199.477,199.397,199.408,62200000.0
2005-08-31 23:27:00,199.479,199.479,199.407,199.464,41799999.0
2005-08-31 23:28:00,199.436,199.488,199.436,199.488,68100001.0
2005-08-31 23:29:00,199.492,199.52,199.473,199.504,70099999.0
2005-08-31 23:30:00,199.484,199.509,199.454,199.463,74900000.0
2005-08-31 23:31:00,199.462,199.482,199.422,199.462,53400001.0
2005-08-31 23:32:00,199.477,199.477,199.418,199.418,65600000.0
2005-08-31 23:33:00,199.429,199.463,199.429,199.439,89699999.0
2005-08-31 23:34:00,199.449,199.471,199.42,199.44,41300000.0
2005-08-31 23:35:00,199.443,199.456,199.426,199.443,52600001.0
2005-08-31 23:36:00,199.439,199.449,199.432,199.432,30500000.0
2005-08-31 23:37:00,199.447,199.459,199.426,199.428,49699999.0
2005-08-31 23:38:00,199.444,199.444,199.405,199.435,37000000.0
2005-08-31 23:39:00,199.438,199.438,199.426,199.433,72300000.0
2005-08-31 23:40:00,199.443,199.462,199.443,199.447,35400000.0
2005-08-31 23:41:00,199.431,199.475,199.427,199.47,34800000.0
2005-08-31 23:42:00,199.455,199.475,199.443,199.443,26200000.0
2005-08-31 23:43:00,199.434,199.445,199.422,199.445,53500000.0
2005-08-31 23:44:00,199.444,199.449,199.422,199.435,72899999.0
2005-08-31 23:45:00,199.452,199.466,199.418,199.441,38800000.0
2005-08-31 23:46:00,199.464,199.492,199.414,199.414,45300000.0
2005-08-31 23:47:00,199.459,199.47,199.459,199.465,8800000.0
2005-08-31 23:48:00,199.452,199.496,199.452,199.487,43900000.0
2005-08-31 23:49:00,199.5,199.513,199.419,199.419,60800000.0
2005-08-31 23:50:00,199.412,199.441,199.404,199.424,44200000.0
2005-08-31 23:51:00,199.46,199.492,199.46,199.489,23100000.0
2005-08-31 23:52:00,199.473,199.507,199.441,199.441,34400000.0
2005-08-31 23:53:00,199.467,199.471,199.44,199.44,27600000.0
2005-08-31 23:54:00,199.46,199.485,199.439,199.466,86599999.0
2005-08-31 23:55:00,199.509,199.509,199.464,199.47,40900000.0
2005-08-31 23:56:00,199.473,199.492,199.445,199.492,36100000.0
2005-08-31 23:57:00,199.456,199.508,199.456,199.5,59100000.0
2005-08-31 23:58:00,199.448,199.492,199.433,199.49,42800000.0
2005-08-31 23:59:00,199.502,199.516,199.461,199.496,80300001.0
2005-09-01 00:00:00,199.524,199.527,199.476,199.49,71200001.0
2005-09-01 00:01:00,199.487,199.516,199.464,199.474,57600000.0
2005-09-01 00:02:00,199.478,199.515,199.478,199.515,16700000.0
2005-09-01 00:03:00,199.501,199.513,199.491,199.513,30500000.0
2005-09-01 00:04:00,199.507,199.532,199.457,199.457,35100000.0
2005-09-01 00:05:00,199.431,199.463,199.416,199.463,29900000.0
2005-09-01 00:06:00,199.48,199.522,199.437,199.522,59999999.0
2005-09-01 00:07:00,199.53,199.53,199.499,199.508,45100000.0
2005-09-01 00:08:00,199.504,199.533,199.49,199.533,64099999.0
2005-09-01 00:09:00,199.525,199.525,199.443,199.493,30100000.0
2005-09-01 00:10:00,199.503,199.529,199.503,199.515,54399999.0
2005-09-01 00:11:00,199.473,199.487,199.447,199.453,48900001.0
2005-09-01 00:12:00,199.465,199.55,199.465,199.509,68600000.0
2005-09-01 00:13:00,199.456,199.505,199.443,199.444,52600000.0
2005-09-01 00:14:00,199.45,199.498,199.445,199.46,45100000.0
2005-09-01 00:15:00,199.485,199.556,199.485,199.522,29000000.0
2005-09-01 00:16:00,199.515,199.562,199.514,199.562,69900000.0
2005-09-01 00:17:00,199.506,199.547,199.503,199.537,43600000.0
2005-09-01 00:18:00,199.516,199.566,199.509,199.55,80100000.0
2005-09-01 00:19:00,199.548,199.548,199.503,199.53,51699999.0
2005-09-01 00:20:00,199.557,199.579,199.493,199.568,66500000.0
2005-09-01 00:21:00,199.548,199.575,199.519,199.519,89200001.0
2005-09-01 00:22:00,199.503,199.551,199.503,199.542,46400000.0
2005-09-01 00:23:00,199.564,199.564,199.516,199.545,36800000.0
2005-09-01 00:24:00,199.584,199.585,199.514,199.514,29400000.0
2005-09-01 00:25:00,199.512,199.533,199.48,199.517,72700000.0
2005-09-01 00:26:00,199.526,199.554,199.524,199.54,43900000.0
2005-09-01 00:27:00,199.521,199.562,199.521,199.539,91799999.0
2005-09-01 00:28:00,199.557,199.56,199.512,199.526,31700000.0
2005-09-01 00:29:00,199.534,199.534,199.465,199.52,45200000.0
2005-09-01 00:30:00,199.515,199.532,199.505,199.509,56800000.0
2005-09-01 00:31:00,199.507,199.517,199.477,199.514,81699999.0
2005-09-01 00:32:00,199.504,199.543,199.497,199.543,31900000.0
2005-09-01 00:33:00,199.487,199.518,199.453,199.513,46800000.0
2005-09-01 00:34:00,199.528,199.537,199.462,199.49,67300000.0
2005-09-01 00:35:00,199.512,199.546,199.511,199.511,59199999.0
2005-09-01 00:36:00,199.508,199.515,199.5,199.505,31400000.0
2005-09-01 00:37:00,199.509,199.541,199.509,199.517,61100000.0
2005-09-01 00:38:00,199.521,199.529,199.504,199.51,16000000.0
2005-09-01 00:39:00,199.506,199.509,199.465,199.477,41200000.0
2005-09-01 00:40:00,199.499,199.524,199.467,199.467,36200000.0
2005-09-01 00:41:00,199.463,199.485,199.444,199.485,31100000.0
2005-09-01 00:42:00,199.472,199.486,199.452,199.452,41500000.0
2005-09-01 00:43:00,199.514,199.537,199.502,199.507,47100000.0
2005-09-01 00:44:00,199.528,199.531,199.51,199.521,44300000.0
2005-09-01 00:45:00,199.526,199.536,199.521,199.523,36200000.0
2005-09-01 00:46:00,199.521,199.546,199.52,199.52,40300000.0
2005-09-01 00:47:00,199.516,199.561,199.507,199.535,35800000.0
2005-09-01 00:48:00,199.543,199.601,199.543,199.594,32100000.0
2005-09-01 00:49:00,199.537,199.587,199.537,199.564,49400001.0
2005-09-01 00:50:00,199.599,199.599,199.547,199.573,42500000.0
2005-09-01 00:51:00,199.59,199.603,199.553,199.553,61899999.0
2005-09-01 00:52:00,199.559,199.608,199.531,199.531,48700000.0
2005-09-01 00:53:00,199.508,199.561,199.494,199.561,33500000.0
2005-09-01 00:54:00,199.479,199.521,199.444,199.521,30100000.0
2005-09-01 00:55:00,199.519,199.519,199.464,199.471,36700000.0
2005-09-01 00:56:00,199.479,199.492,199.452,199.452,36100000.0
2005-09-01 00:57:00,199.467,199.5,199.438,199.5,91500000.0
2005-09-01 00:58:00,199.433,199.455,199.428,199.443,42200000.0
2005-09-01 00:59:00,199.472,199.482,199.456,199.469,65700000.0
2005-09-01 01:00:00,199.536,199.536,199.481,199.481,24700000.0
2005-09-01 01:01:00,199.463,199.508,199.463,199.468,46300000.0
2005-09-01 01:02:00,199.461,199.544,199.461,199.499,38900000.0
2005-09-01 01:03:00,199.493,199.515,199.472,199.493,61000001.0
2005-09-01 01:04:00,199.472,199.503,199.436,199.474,38200000.0
2005-09-01 01:05:00,199.494,199.538,199.486,199.53,53800000.0
2005-09-01 01:06:00,199.499,199.522,199.475,199.475,35200000.0
2005-09-01 01:07:00,199.489,199.493,199.479,199.484,45700000.0
2005-09-01 01:08:00,199.502,199.513,199.467,199.467,33500000.0
2005-09-01 01:09:00,199.465,199.487,199.465,199.47,42100000.0
2005-09-01 01:10:00,199.471,199.517,199.471,199.49,55500000.0
2005-09-01 01:11:00,199.477,199.53,199.464,199.464,48400000.0
2005-09-01 01:12:00,199.464,199.541,199.455,199.526,82000000.0
2005-09-01 01:13:00,199.495,199.495,199.438,199.47,23900000.0
2005-09-01 01:14:00,199.477,199.497,199.421,199.421,70099999.0
2005-09-01 01:15:00,199.443,199.476,199.434,199.461,38000000.0
2005-09-01 01:16:00,199.511,199.511,199.448,199.473,36500000.0
2005-09-01 01:17:00,199.516,199.516,199.457,199.457,40700000.0
2005-09-01 01:18:00,199.49,199.495,199.458,199.475,26600000.0
2005-09-01 01:19:00,199.479,199.5,199.441,199.455,24900000.0
2005-09-01 01:20:00,199.471,199.476,199.438,199.459,75299999.0
2005-09-01 01:21:00,199.466,199.51,199.466,199.51,47300000.0
2005-09-01 01:22:00,199.544,199.549,199.525,199.535,71400001.0
2005-09-01 01:23:00,199.585,199.586,199.497,199.497,27300000.0
2005-09-01 01:24:00,199.512,199.515,199.489,199.499,64500000.0
2005-09-01 01:25:00,199.486,199.513,199.486,199.497,42900000.0
2005-09-01 01:26:00,199.503,199.512,199.48,199.497,52400000.0
2005-09-01 01:27:00,199.515,199.538,199.505,199.521,48100000.0
2005-09-01 01:28:00,199.539,199.539,199.497,199.534,55800000.0
2005-09-01 01:29:00,199.475,199.525,199.471,199.477,39300000.0
2005-09-01 01:30:00,199.491,199.528,199.475,199.522,34400000.0
2005-09-01 01:31:00,199.497,199.523,199.476,199.476,67200001.0
2005-09-01 01:32:00,199.498,199.52,199.465,199.465,49100000.0
2005-09-01 01:33:00,199.479,199.481,199.458,199.464,64800001.0
2005-09-01 01:34:00,199.497,199.503,199.469,199.472,52699999.0
2005-09-01 01:35:00,199.468,199.498,199.468,199.498,61800000.0
2005-09-01 01:36:00,199.557,199.566,199.469,199.481,62000000.0
2005-09-01 01:37:00,199.497,199.508,199.481,199.508,61000001.0
2005-09-01 01:38:00,199.467,199.521,199.464,199.521,31900000.0
2005-09-01 01:39:00,199.501,199.547,199.501,199.542,35700000.0
2005-09-01 01:40:00,199.487,199.515,199.459,199.479,70599999.0
2005-09-01 01:41:00,199.475,199.525,199.475,199.488,49600000.0
2005-09-01 01:42:00,199.46,199.484,199.446,199.484,24500000.0
2005-09-01 01:43:00,199.469,199.503,199.461,199.503,43200000.0
2005-09-01 01:44:00,199.524,199.524,199.49,199.5,18000000.0
2005-09-01 01:45:00,199.509,199.531,199.476,199.491,64000000.0
2005-09-01 01:46:00,199.511,199.528,199.481,199.5,78500000.0
2005-09-01 01:47:00,199.505,199.521,199.498,199.498,56800000.0
2005-09-01 01:48:00,199.503,199.544,199.503,199.537,29500000.0
2005-09-01 01:49:00,199.501,199.536,199.475,199.514,46000000.0
2005-09-01 01:50:00,199.515,199.552,199.497,199.497,77400000.0
2005-09-01 01:51:00,199.507,199.524,199.473,199.482,68100001.0
2005-09-01 01:52:00,199.48,199.531,199.48,199.481,26400000.0
2005-09-01 01:53:00,199.469,199.494,199.468,199.478,16600000.0
2005-09-01 01:54:00,199.477,199.488,199.453,199.483,51600000.0
2005-09-01 01:55:00,199.498,199.511,199.483,199.499,46200000.0
2005-09-01 01:56:00,199.524,199.539,199.5,199.518,75799999.0
2005-09-01 01:57:00,199.525,199.578,199.525,199.555,62099999.0
2005-09-01 01:58:00,199.563,199.569,199.518,199.548,71199999.0
2005-09-01 01:59:00,199.561,199.616,199.561,199.573,54700000.0
2005-09-01 02:00:00,199.592,199.596,199.553,199.575,60300000.0
2005-09-01 02:01:00,199.609,199.625,199.586,199.608,39500000.0
2005-09-01 02:02:00,199.62,199.667,199.62,199.652,31100000.0
2005-09-01 02:03:00,199.65,199.658,199.624,199.653,56500000.0
2005-09-01 02:04:00,199.646,199.675,199.621,199.649,36100000.0
2005-09-01 02:05:00,199.656,199.662,199.623,199.623,27000000.0
2005-09-01 02:06:00,199.602,199.646,199.595,199.626,37500000.0
2005-09-01 02:07:00,199.625,199.625,199.597,199.598,49200001.0
2005-09-01 02:08:00,199.615,199.63,199.582,199.627,44900000.0
2005-09-01 02:09:00,199.572,199.581,199.552,199.552,30000000.0
2005-09-01 02:10:00,199.531,199.569,199.527,199.563,77299999.0
2005-09-01 02:11:00,199.549,199.549,199.485,199.514,90000001.0
2005-09-01 02:12:00,199.518,199.529,199.488,199.494,80199999.0
2005-09-01 02:13:00,199.484,199.5,199.46,199.462,19800000.0
2005-09-01 02:14:00,199.478,199.549,199.478,199.549,41100000.0
2005-09-01 02:15:00,199.498,199.555,199.463,199.555,39900001.0
2005-09-01 02:16:00,199.496,199.56,199.496,199.555,60900000.0
2005-09-01 02:17:00,199.548,199.575,199.524,199.54,28400000.0
2005-09-01 02:18:00,199.526,199.574,199.511,199.574,35100000.0
2005-09-01 02:19:00,199.547,199.579,199.505,199.505,35800000.0
2005-09-01 02:20:00,199.538,199.586,199.538,199.569,32300000.0
2005-09-01 02:21:00,199.523,199.54,199.493,199.495,48900000.0
2005-09-01 02:22:00,199.498,199.516,199.481,199.489,34000000.0
2005-09-01 02:23:00,199.456,199.51,199.432,199.499,43599999.0
2005-09-01 02:24:00,199.48,199.558,199.48,199.512,31900000.0
2005-09-01 02:25:00,199.506,199.513,199.494,199.496,106099999.0
2005-09-01 02:26:00,199.506,199.547,199.488,199.507,81500000.0
2005-09-01 02:27:00,199.499,199.51,199.476,199.506,44499999.0
2005-09-01 02:28:00,199.514,199.519,199.488,199.488,61700001.0
2005-09-01 02:29:00,199.465,199.485,199.455,199.461,34700000.0
2005-09-01 02:30:00,199.506,199.52,199.468,199.5,45100000.0
2005-09-01 02:31:00,199.486,199.513,199.473,199.492,41300001.0
2005-09-01 02:32:00,199.474,199.529,199.465,199.509,25500000.0
2005-09-01 02:33:00,199.531,199.531,199.507,199.507,60900002.0
2005-09-01 02:34:00,199.527,199.534,199.483,199.509,29600000.0
2005-09-01 02:35:00,199.545,199.549,199.494,199.52,48600000.0
2005-09-01 02:36:00,199.542,199.549,199.5,199.526,38500000.0
2005-09-01 02:37:00,199.528,199.542,199.504,199.53,82100000.0
2005-09-01 02:38:00,199.536,199.545,199.478,199.5,57200000.0
2005-09-01 02:39:00,199.532,199.532,199.482,199.526,50400000.0
2005-09-01 02:40:00,199.524,199.524,199.497,199.511,61400000.0
2005-09-01 02:41:00,199.537,199.56,199.506,199.553,59300000.0
2005-09-01 02:42:00,199.567,199.582,199.523,199.564,74600000.0
2005-09-01 02:43:00,199.628,199.634,199.587,199.628,31100000.0
2005-09-01 02:44:00,199.602,199.63,199.595,199.607,37100000.0
2005-09-01 02:45:00,199.627,199.641,199.584,199.61,70200000.0
2005-09-01 02:46:00,199.617,199.623,199.515,199.515,40200000.0
2005-09-01 02:47:00,199.533,199.556,199.485,199.547,44600000.0
2005-09-01 02:48:00,199.545,199.594,199.529,199.564,55700000.0
2005-09-01 02:49:00,199.587,199.605,199.54,199.58,55100000.0
2005-09-01 02:50:00,199.597,199.608,199.533,199.577,88800000.0
2005-09-01 02:51:00,199.587,199.587,199.531,199.549,54100001.0
2005-09-01 02:52:00,199.519,199.581,199.514,199.577,31500000.0
2005-09-01 02:53:00,199.549,199.59,199.535,199.574,79699999.0
2005-09-01 02:54:00,199.542,199.557,199.487,199.531,77299999.0
2005-09-01 02:55:00,199.547,199.569,199.505,199.539,28800000.0
2005-09-01 02:56:00,199.539,199.541,199.47,199.505,52599999.0
2005-09-01 02:57:00,199.503,199.534,199.486,199.534,63899999.0
2005-09-01 02:58:00,199.58,199.582,199.48,199.502,38000000.0
2005-09-01 02:59:00,199.469,199.534,199.444,199.523,67200000.0
2005-09-01 03:00:00,199.487,199.526,199.457,199.503,90800001.0
2005-09-01 03:01:00,199.537,199.537,199.464,199.496,44400000.0
2005-09-01 03:02:00,199.523,199.549,199.507,199.537,46700000.0
2005-09-01 03:03:00,199.531,199.541,199.46,199.519,73000001.0
2005-09-01 03:04:00,199.516,199.553,199.495,199.541,53700000.0
2005-09-01 03:05:00,199.536,199.58,199.52,199.52,74300000.0
2005-09-01 03:06:00,199.508,199.575,199.5,199.575,63000000.0
2005-09-01 03:07:00,199.545,199.65,199.531,199.65,46900000.0
2005-09-01 03:08:00,199.638,199.638,199.51,199.51,45300000.0
2005-09-01 03:09:00,199.552,199.586,199.518,199.569,54000000.0
2005-09-01 03:10:00,199.51,199.549,199.494,199.498,50400000.0
2005-09-01 03:11:00,199.51,199.532,199.473,199.515,51700000.0
2005-09-01 03:12:00,199.487,199.51,199.453,199.484,45400000.0
2005-09-01 03:13:00,199.479,199.491,199.438,199.489,50800000.0
2005-09-01 03:14:00,199.525,199.531,199.461,199.471,64200000.0
2005-09-01 03:15:00,199.484,199.501,199.424,199.446,24000000.0
2005-09-01 03:16:00,199.452,199.47,199.421,199.455,43300000.0
2005-09-01 03:17:00,199.428,199.464,199.428,199.453,56000000.0
2005-09-01 03:18:00,199.458,199.509,199.434,199.509,43200000.0
2005-09-01 03:19:00,199.512,199.527,199.478,199.5,44700000.0
2005-09-01 03:20:00,199.539,199.551,199.526,199.532,41800000.0
2005-09-01 03:21:00,199.552,199.553,199.473,199.543,73000000.0
2005-09-01 03:22:00,199.473,199.538,199.462,199.516,65100000.0
2005-09-01 03:23:00,199.541,199.541,199.446,199.446,71600001.0
2005-09-01 03:24:00,199.502,199.56,199.502,199.56,65400000.0
2005-09-01 03:25:00,199.54,199.544,199.488,199.503,36900000.0
2005-09-01 03:26:00,199.498,199.549,199.498,199.549,33900000.0
2005-09-01 03:27:00,199.517,199.528,199.449,199.475,45400000.0
2005-09-01 03:28:00,199.473,199.512,199.447,199.512,29000000.0
2005-09-01 03:29:00,199.517,199.529,199.47,199.506,31500000.0
2005-09-01 03:30:00,199.481,199.53,199.461,199.53,42600000.0
2005-09-01 03:31:00,199.582,199.582,199.49,199.549,63900000.0
2005-09-01 03:32:00,199.538,199.616,199.516,199.587,31200000.0
2005-09-01 03:33:00,199.642,199.657,199.596,199.609,52000000.0
2005-09-01 03:34:00,199.618,199.618,199.529,199.563,63000000.0
2005-09-01 03:35:00,199.585,199.609,199.544,199.601,45700000.0
2005-09-01 03:36:00,199.582,199.616,199.566,199.608,51099999.0
2005-09-01 03:37:00,199.639,199.639,199.568,199.568,18600000.0
2005-09-01 03:38:00,199.599,199.599,199.515,199.588,37900000.0
2005-09-01 03:39:00,199.583,199.63,199.577,199.613,91400000.0
2005-09-01 03:40:00,199.572,199.606,199.544,199.606,35300000.0
2005-09-01 03:41:00,199.55,199.585,199.523,199.527,44400000.0
2005-09-01 03:42:00,199.544,199.567,199.527,199.535,71800000.0
2005-09-01 03:43:00,199.518,199.537,199.48,199.48,51700000.0
2005-09-01 03:44:00,199.473,199.515,199.424,199.51,39200000.0
2005-09-01 03:45:00,199.52,199.528,199.445,199.468,55600000.0
2005-09-01 03:46:00,199.513,199.575,199.508,199.572,45600000.0
2005-09-01 03:47:00,199.627,199.638,199.545,199.615,37000000.0
2005-09-01 03:48:00,199.595,199.629,199.58,199.605,36100000.0
2005-09-01 03:49:00,199.595,199.665,199.58,199.664,39700000.0
2005-09-01 03:50:00,199.63,199.635,199.577,199.604,73000000.0
2005-09-01 03:51:00,199.543,199.597,199.542,199.558,54300001.0
2005-09-01 03:52:00,199.532,199.581,199.525,199.569,63600001.0
2005-09-01 03:53:00,199.56,199.61,199.54,199.586,56600000.0
2005-09-01 03:54:00,199.58,199.618,199.548,199.606,11000000.0
2005-09-01 03:55:00,199.575,199.589,199.531,199.589,73400000.0
2005-09-01 03:56:00,199.586,199.603,199.551,199.593,66700000.0
2005-09-01 03:57:00,199.585,199.597,199.538,199.567,48400001.0
2005-09-01 03:58:00,199.548,199.558,199.522,199.549,68900000.0
2005-09-01 03:59:00,199.559,199.569,199.491,199.491,89100001.0
2005-09-01 04:00:00,199.537,199.54,199.507,199.507,57099999.0
2005-09-01 04:01:00,199.478,199.524,199.47,199.517,73000000.0
2005-09-01 04:02:00,199.485,199.542,199.457,199.477,45700000.0
2005-09-01 04:03:00,199.475,199.526,199.452,199.472,45700000.0
2005-09-01 04:04:00,199.477,199.484,199.431,199.456,41899999.0
2005-09-01 04:05:00,199.477,199.488,199.416,199.428,97699998.0
2005-09-01 04:06:00,199.44,199.446,199.384,199.446,65300000.0
2005-09-01 04:07:00,199.44,199.469,199.408,199.469,61800000.0
2005-09-01 04:08:00,199.473,199.473,199.38,199.445,72100000.0
2005-09-01 04:09:00,199.45,199.48,199.425,199.48,54800000.0
2005-09-01 04:10:00,199.489,199.489,199.43,199.451,39900000.0
2005-09-01 04:11:00,199.482,199.508,199.457,199.508,44400000.0
2005-09-01 04:12:00,199.511,199.538,199.471,199.518,55800000.0
2005-09-01 04:13:00,199.516,199.516,199.497,199.5,49000000.0
2005-09-01 04:14:00,199.493,199.535,199.493,199.518,61600000.0
2005-09-01 04:15:00,199.512,199.519,199.475,199.483,42300000.0
2005-09-01 04:16:00,199.551,199.551,199.481,199.523,52200000.0
2005-09-01 04:17:00,199.527,199.533,199.442,199.451,51700000.0
2005-09-01 04:18:00,199.471,199.503,199.459,199.472,45700000.0
2005-09-01 04:19:00,199.517,199.529,199.481,199.514,45000001.0
2005-09-01 04:20:00,199.525,199.535,199.499,199.505,60100000.0
2005-09-01 04:21:00,199.52,199.539,199.464,199.48,59000000.0
2005-09-01 04:22:00,199.5,199.531,199.477,199.477,39300000.0
2005-09-01 04:23:00,199.512,199.54,199.485,199.54,48700000.0
2005-09-01 04:24:00,199.539,199.556,199.487,199.556,54399999.0
2005-09-01 04:25:00,199.557,199.56,199.497,199.523,27600000.0
2005-09-01 04:26:00,199.491,199.55,199.481,199.541,77500002.0
2005-09-01 04:27:00,199.537,199.558,199.5,199.519,64599999.0
2005-09-01 04:28:00,199.565,199.572,199.503,199.511,56100001.0
2005-09-01 04:29:00,199.468,199.542,199.468,199.527,43900001.0
2005-09-01 04:30:00,199.481,199.516,199.473,199.502,32200000.0
2005-09-01 04:31:00,199.52,199.531,199.468,199.468,44300000.0
2005-09-01 04:32:00,199.534,199.54,199.469,199.473,29200000.0
2005-09-01 04:33:00,199.519,199.539,199.477,199.506,27100000.0
2005-09-01 04:34:00,199.514,199.514,199.481,199.507,60599999.0
2005-09-01 04:35:00,199.509,199.509,199.446,199.446,22800000.0
2005-09-01 04:36:00,199.448,199.493,199.444,199.478,79099999.0
2005-09-01 04:37:00,199.49,199.5,199.459,199.481,37400000.0
2005-09-01 04:38:00,199.467,199.497,199.446,199.485,42300000.0
2005-09-01 04:39:00,199.459,199.495,199.438,199.487,43199999.0
2005-09-01 04:40:00,199.515,199.518,199.476,199.507,53100000.0
2005-09-01 04:41:00,199.542,199.549,199.503,199.536,51000001.0
2005-09-01 04:42:00,199.552,199.561,199.486,199.543,110200000.0
2005-09-01 04:43:00,199.53,199.547,199.485,199.514,39700000.0
2005-09-01 04:44:00,199.541,199.545,199.486,199.521,63399999.0
2005-09-01 04:45:00,199.498,199.54,199.486,199.527,45500000.0
2005-09-01 04:46:00,199.516,199.586,199.505,199.56,71700000.0
2005-09-01 04:47:00,199.556,199.606,199.546,199.606,65000002.0
2005-09-01 04:48:00,199.644,199.649,199.58,199.62,60600000.0
2005-09-01 04:49:00,199.633,199.684,199.609,199.645,70500001.0
2005-09-01 04:50:00,199.646,199.653,199.621,199.621,63600000.0
2005-09-01 04:51:00,199.614,199.642,199.59,199.603,20500000.0
2005-09-01 04:52:00,199.571,199.622,199.567,199.569,75600000.0
2005-09-01 04:53:00,199.641,199.659,199.596,199.629,67700001.0
2005-09-01 04:54:00,199.625,199.673,199.582,199.673,69500000.0
2005-09-01 04:55:00,199.673,199.682,199.633,199.645,69800000.0
2005-09-01 04:56:00,199.668,199.692,199.633,199.633,28700000.0
2005-09-01 04:57:00,199.683,199.686,199.636,199.636,29900000.0
2005-09-01 04:58:00,199.639,199.685,199.638,199.67,29100000.0
2005-09-01 04:59:00,199.661,199.688,199.631,199.652,84300001.0
2005-09-01 05:00:00,199.65,199.7,199.624,199.695,32400000.0
2005-09-01 05:01:00,199.694,199.694,199.643,199.648,52600000.0
2005-09-01 05:02:00,199.659,199.673,199.608,199.634,100200002.0
2005-09-01 05:03:00,199.665,199.679,199.628,199.679,89199998.0
2005-09-01 05:04:00,199.682,199.684,199.617,199.665,41300000.0
2005-09-01 05:05:00,199.69,199.699,199.64,199.658,44199999.0
2005-09-01 05:06:00,199.625,199.686,199.625,199.629,47700000.0
2005-09-01 05:07:00,199.649,199.693,199.62,199.62,41800000.0
2005-09-01 05:08:00,199.595,199.695,199.595,199.693,61399999.0
2005-09-01 05:09:00,199.658,199.688,199.653,199.679,15400000.0
2005-09-01 05:10:00,199.697,199.697,199.649,199.658,44100000.0
2005-09-01 05:11:00,199.666,199.666,199.612,199.648,78200000.0
2005-09-01 05:12:00,199.682,199.682,199.598,199.662,59400000.0
2005-09-01 05:13:00,199.641,199.676,199.61,199.655,62300000.0
2005-09-01 05:14:00,199.631,199.673,199.629,199.64,97600001.0
2005-09-01 05:15:00,199.628,199.644,199.607,199.607,57300000.0
2005-09-01 05:16:00,199.599,199.623,199.589,199.619,48900000.0
2005-09-01 05:17:00,199.627,199.634,199.584,199.599,47000000.0
2005-09-01 05:18:00,199.626,199.67,199.598,199.664,55700000.0
2005-09-01 05:19:00,199.653,199.673,199.63,199.631,41000000.0
2005-09-01 05:20:00,199.616,199.64,199.59,199.64,30300000.0
2005-09-01 05:21:00,199.606,199.633,199.572,199.572,55999999.0
2005-09-01 05:22:00,199.56,199.608,199.531,199.608,91200001.0
2005-09-01 05:23:00,199.6,199.635,199.562,199.562,56600000.0
2005-09-01 05:24:00,199.535,199.63,199.534,199.597,55600000.0
2005-09-01 05:25:00,199.617,199.628,199.532,199.603,101600000.0
2005-09-01 05:26:00,199.575,199.623,199.544,199.587,42300000.0
2005-09-01 05:27:00,199.54,199.607,199.52,199.554,25500000.0
2005-09-01 05:28:00,199.53,199.578,199.507,199.569,30900000.0
2005-09-01 05:29:00,199.561,199.585,199.535,199.546,42900000.0
2005-09-01 05:30:00,199.534,199.557,199.514,199.53,58500000.0
2005-09-01 05:31:00,199.54,199.594,199.532,199.551,59700000.0
2005-09-01 05:32:00,199.559,199.574,199.514,199.546,63000000.0
2005-09-01 05:33:00,199.562,199.583,199.561,199.583,48600000.0
2005-09-01 05:34:00,199.575,199.575,199.517,199.533,17600000.0
2005-09-01 05:35:00,199.547,199.572,199.517,199.549,107299999.0
2005-09-01 05:36:00,199.539,199.583,199.536,199.566,93900000.0
2005-09-01 05:37:00,199.574,199.602,199.558,199.589,64300000.0
2005-09-01 05:38:00,199.555,199.625,199.555,199.586,53800001.0
2005-09-01 05:39:00,199.622,199.637,199.524,199.533,14800000.0
2005-09-01 05:40:00,199.607,199.607,199.546,199.591,61500000.0
2005-09-01 05:41:00,199.568,199.596,199.545,199.572,41000000.0
2005-09-01 05:42:00,199.567,199.571,199.525,199.529,68499999.0
2005-09-01 05:43:00,199.523,199.613,199.512,199.613,47400000.0
2005-09-01 05:44:00,199.63,199.63,199.494,199.504,57100000.0
2005-09-01 05:45:00,199.512,199.595,199.512,199.57,61600000.0
2005-09-01 05:46:00,199.55,199.626,199.55,199.603,78600000.0
2005-09-01 05:47:00,199.609,199.629,199.592,199.611,38100000.0
2005-09-01 05:48:00,199.633,199.649,199.603,199.633,43400001.0
2005-09-01 05:49:00,199.617,199.626,199.57,199.592,26300000.0
2005-09-01 05:50:00,199.583,199.606,199.562,199.606,51600000.0
2005-09-01 05:51:00,199.563,199.63,199.557,199.6,52400000.0
2005-09-01 05:52:00,199.615,199.615,199.557,199.589,32100000.0
2005-09-01 05:53:00,199.573,199.612,199.565,199.612,29400000.0
2005-09-01 05:54:00,199.591,199.619,199.583,199.585,85299998.0
2005-09-01 05:55:00,199.58,199.608,199.537,199.562,27700000.0
2005-09-01 05:56:00,199.587,199.609,199.534,199.555,62400000.0
2005-09-01 05:57:00,199.62,199.62,199.562,199.589,48700001.0
2005-09-01 05:58:00,199.609,199.609,199.538,199.565,29700000.0
2005-09-01 05:59:00,199.582,199.594,199.53,199.551,70200001.0
2005-09-01 06:00:00,199.568,199.583,199.543,199.568,64399999.0
2005-09-01 06:01:00,199.587,199.587,199.487,199.53,84399999.0
2005-09-01 06:02:00,199.533,199.58,199.521,199.58,28000000.0
2005-09-01 06:03:00,199.554,199.567,199.534,199.538,33900000.0
2005-09-01 06:04:00,199.538,199.575,199.519,199.561,57800000.0
2005-09-01 06:05:00,199.556,199.568,199.556,199.568,49299999.0
2005-09-01 06:06:00,199.597,199.615,199.557,199.572,83600001.0
2005-09-01 06:07:00,199.573,199.587,199.551,199.578,39100000.0
2005-09-01 06:08:00,199.585,199.599,199.559,199.599,58900000.0
2005-09-01 06:09:00,199.592,199.665,199.591,199.637,61300002.0
2005-09-01 06:10:00,199.622,199.648,199.584,199.626,57700001.0
2005-09-01 06:11:00,199.642,199.666,199.618,199.65,22400000.0
2005-09-01 06:12:00,199.657,199.669,199.611,199.615,49500001.0
2005-09-01 06:13:00,199.615,199.656,199.594,199.635,56900000.0
2005-09-01 06:14:00,199.628,199.66,199.605,199.645,101000001.0
2005-09-01 06:15:00,199.642,199.651,199.599,199.631,25400000.0
2005-09-01 06:16:00,199.652,199.672,199.613,199.649,48900000.0
2005-09-01 06:17:00,199.635,199.645,199.603,199.619,57599999.0
2005-09-01 06:18:00,199.635,199.659,199.588,199.612,82900000.0
2005-09-01 06:19:00,199.618,199.63,199.586,199.59,50400001.0
2005-09-01 06:20:00,199.582,199.595,199.548,199.594,60699999.0
2005-09-01 06:21:00,199.557,199.603,199.539,199.57,65200000.0
2005-09-01 06:22:00,199.552,199.586,199.542,199.542,35300000.0
2005-09-01 06:23:00,199.563,199.602,199.549,199.598,32600000.0
2005-09-01 06:24:00,199.597,199.61,199.555,199.565,53600000.0
2005-09-01 06:25:00,199.58,199.595,199.553,199.581,35400000.0
2005-09-01 06:26:00,199.593,199.607,199.546,199.599,50600001.0
2005-09-01 06:27:00,199.574,199.623,199.563,199.564,32000000.0
2005-09-01 06:28:00,199.574,199.595,199.509,199.522,38800000.0
2005-09-01 06:29:00,199.555,199.576,199.526,199.536,57400000.0
2005-09-01 06:30:00,199.521,199.547,199.498,199.547,31700000.0
2005-09-01 06:31:00,199.554,199.569,199.503,199.503,66500000.0
2005-09-01 06:32:00,199.508,199.568,199.508,199.551,23100000.0
2005-09-01 06:33:00,199.536,199.59,199.523,199.575,41700000.0
2005-09-01 06:34:00,199.569,199.594,199.559,199.578,35100000.0
2005-09-01 06:35:00,199.545,199.588,199.538,199.555,41200000.0
2005-09-01 06:36:00,199.584,199.615,199.542,199.542,28000000.0
2005-09-01 06:37:00,199.544,199.609,199.544,199.579,41900001.0
2005-09-01 06:38:00,199.57,199.602,199.569,199.579,25100000.0
2005-09-01 06:39:00,199.594,199.631,199.58,199.631,53299999.0
2005-09-01 06:40:00,199.599,199.599,199.536,199.565,51200000.0
2005-09-01 06:41:00,199.577,199.592,199.524,199.531,50300000.0
2005-09-01 06:42:00,199.526,199.57,199.511,199.541,46800000.0
2005-09-01 06:43:00,199.555,199.581,199.524,199.558,60400000.0
2005-09-01 06:44:00,199.554,199.592,199.546,199.578,79600000.0
2005-09-01 06:45:00,199.605,199.62,199.553,199.596,61800000.0
2005-09-01 06:46:00,199.568,199.627,199.562,199.601,85000000.0
2005-09-01 06:47:00,199.599,199.629,199.58,199.621,58499998.0
2005-09-01 06:48:00,199.608,199.633,199.578,199.633,49200000.0
2005-09-01 06:49:00,199.624,199.639,199.606,199.629,16400000.0
2005-09-01 06:50:00,199.618,199.669,199.601,199.642,26000000.0
2005-09-01 06:51:00,199.728,199.728,199.574,199.648,45500000.0
2005-09-01 06:52:00,199.653,199.67,199.612,199.615,38500000.0
2005-09-01 06:53:00,199.619,199.679,199.618,199.676,45900000.0
2005-09-01 06:54:00,199.618,199.688,199.611,199.688,47800001.0
2005-09-01 06:55:00,199.667,199.696,199.643,199.684,17800000.0
2005-09-01 06:56:00,199.67,199.685,199.64,199.667,29500000.0
2005-09-01 06:57:00,199.691,199.712,199.646,199.665,50200001.0
2005-09-01 06:58:00,199.645,199.676,199.64,199.67,41200000.0
2005-09-01 06:59:00,199.671,199.695,199.651,199.694,37100001.0
2005-09-01 07:00:00,199.65,199.678,199.6,199.638,52100001.0
2005-09-01 07:01:00,199.647,199.647,199.546,199.564,35900000.0
2005-09-01 07:02:00,199.597,199.621,199.555,199.581,67900000.0
2005-09-01 07:03:00,199.597,199.609,199.546,199.571,36400000.0
2005-09-01 07:04:00,199.608,199.621,199.531,199.531,57299999.0
2005-09-01 07:05:00,199.551,199.584,199.536,199.584,44400000.0
2005-09-01 07:06:00,199.585,199.623,199.541,199.611,74300000.0
2005-09-01 07:07:00,199.632,199.632,199.57,199.578,53300000.0
2005-09-01 07:08:00,199.592,199.599,199.548,199.592,54900000.0
2005-09-01 07:09:00,199.6,199.625,199.581,199.616,70800000.0
2005-09-01 07:10:00,199.63,199.638,199.585,199.594,23100000.0
2005-09-01 07:11:00,199.62,199.623,199.592,199.592,68500000.0
2005-09-01 07:12:00,199.617,199.632,199.587,199.601,63999999.0
2005-09-01 07:13:00,199.577,199.597,199.56,199.585,71900001.0
2005-09-01 07:14:00,199.586,199.589,199.554,199.578,41200000.0
2005-09-01 07:15:00,199.573,199.579,199.537,199.559,41800000.0
2005-09-01 07:16:00,199.555,199.578,199.539,199.539,42100000.0
2005-09-01 07:17:00,199.567,199.591,199.547,199.563,51200000.0
2005-09-01 07:18:00,199.611,199.611,199.54,199.54,69900000.0
2005-09-01 07:19:00,199.58,199.585,199.543,199.566,38700000.0
2005-09-01 07:20:00,199.551,199.576,199.524,199.535,23000000.0
2005-09-01 07:21:00,199.566,199.584,199.547,199.568,41400000.0
2005-09-01 07:22:00,199.556,199.581,199.534,199.578,18700000.0
2005-09-01 07:23:00,199.545,199.601,199.543,199.564,36400000.0
2005-09-01 07:24:00,199.56,199.587,199.534,199.586,64400000.0
2005-09-01 07:25:00,199.605,199.629,199.556,199.601,94000000.0
2005-09-01 07:26:00,199.563,199.646,199.553,199.646,28400000.0
2005-09-01 07:27:00,199.655,199.656,199.605,199.619,36500000.0
2005-09-01 07:28:00,199.605,199.65,199.579,199.607,61600001.0
2005-09-01 07:29:00,199.639,199.639,199.585,199.624,89300001.0
2005-09-01 07:30:00,199.618,199.668,199.61,199.639,20400000.0
2005-09-01 07:31:00,199.687,199.687,199.606,199.627,52700000.0
2005-09-01 07:32:00,199.634,199.647,199.615,199.643,36500000.0
2005-09-01 07:33:00,199.659,199.685,199.645,199.663,34900000.0
2005-09-01 07:34:00,199.696,199.705,199.655,199.661,64000001.0
2005-09-01 07:35:00,199.672,199.677,199.641,199.653,44100000.0
2005-09-01 07:36:00,199.659,199.699,199.635,199.671,32200000.0
2005-09-01 07:37:00,199.642,199.695,199.638,199.657,75900000.0
2005-09-01 07:38:00,199.676,199.686,199.651,199.677,44300000.0
2005-09-01 07:39:00,199.687,199.702,199.626,199.678,55600001.0
2005-09-01 07:40:00,199.69,199.699,199.643,199.675,58100000.0
2005-09-01 07:41:00,199.697,199.715,199.663,199.694,70799999.0
2005-09-01 07:42:00,199.705,199.718,199.669,199.697,74300000.0
2005-09-01 07:43:00,199.717,199.736,199.687,199.687,39700000.0
2005-09-01 07:44:00,199.689,199.736,199.688,199.72,42800001.0
2005-09-01 07:45:00,199.714,199.729,199.663,199.69,86800000.0
2005-09-01 07:46:00,199.713,199.736,199.685,199.731,53500000.0
2005-09-01 07:47:00,199.735,199.737,199.671,199.728,59300000.0
2005-09-01 07:48:00,199.738,199.749,199.696,199.718,28000000.0
2005-09-01 07:49:00,199.704,199.708,199.654,199.669,45000000.0
2005-09-01 07:50:00,199.663,199.717,199.652,199.711,55800000.0
2005-09-01 07:51:00,199.689,199.706,199.655,199.706,72399999.0
2005-09-01 07:52:00,199.716,199.716,199.66,199.688,37200000.0
2005-09-01 07:53:00,199.685,199.75,199.668,199.735,55500000.0
2005-09-01 07:54:00,199.729,199.756,199.696,199.721,53800000.0
2005-09-01 07:55:00,199.675,199.754,199.674,199.737,58900000.0
2005-09-01 07:56:00,199.712,199.742,199.687,199.742,62800001.0
2005-09-01 07:57:00,199.725,199.75,199.679,199.733,46700000.0
2005-09-01 07:58:00,199.732,199.751,199.699,199.74,41800000.0
2005-09-01 07:59:00,199.721,199.752,199.704,199.732,40800000.0
2005-09-01 08:00:00,199.716,199.731,199.685,199.717,36800000.0
2005-09-01 08:01:00,199.703,199.717,199.684,199.697,41900000.0
2005-09-01 08:02:00,199.687,199.702,199.663,199.692,42600000.0
2005-09-01 08:03:00,199.683,199.729,199.677,199.722,58600000.0
2005-09-01 08:04:00,199.686,199.709,199.653,199.69,25400000.0
2005-09-01 08:05:00,199.69,199.705,199.652,199.675,47700001.0
2005-09-01 08:06:00,199.698,199.702,199.662,199.702,42400000.0
2005-09-01 08:07:00,199.692,199.693,199.628,199.665,47500000.0
2005-09-01 08:08:00,199.705,199.705,199.658,199.676,59100000.0
2005-09-01 08:09:00,199.691,199.744,199.675,199.734,21500000.0
2005-09-01 08:10:00,199.715,199.715,199.674,199.691,35700000.0
2005-09-01 08:11:00,199.719,199.723,199.671,199.711,75000000.0
2005-09-01 08:12:00,199.717,199.754,199.681,199.734,88100000.0
2005-09-01 08:13:00,199.715,199.719,199.679,199.689,68000000.0
2005-09-01 08:14:00,199.677,199.694,199.636,199.682,55700000.0
2005-09-01 08:15:00,199.661,199.708,199.64,199.69,25800000.0
2005-09-01 08:16:00,199.687,199.714,199.656,199.714,27500000.0
2005-09-01 08:17:00,199.712,199.726,199.664,199.698,37500000.0
2005-09-01 08:18:00,199.696,199.737,199.678,199.737,108800001.0
2005-09-01 08:19:00,199.747,199.747,199.675,199.713,68200000.0
2005-09-01 08:20:00,199.727,199.754,199.675,199.73,49900000.0
2005-09-01 08:21:00,199.711,199.753,199.678,199.741,67100001.0
2005-09-01 08:22:00,199.745,199.761,199.729,199.75,53800000.0
2005-09-01 08:23:00,199.764,199.765,199.707,199.722,80300000.0
2005-09-01 08:24:00,199.723,199.778,199.71,199.778,66799999.0
2005-09-01 08:25:00,199.774,199.782,199.724,199.75,49900000.0
2005-09-01 08:26:00,199.725,199.76,199.713,199.757,45800000.0
2005-09-01 08:27:00,199.773,199.783,199.716,199.757,40000000.0
2005-09-01 08:28:00,199.774,199.777,199.694,199.714,86199999.0
2005-09-01 08:29:00,199.752,199.766,199.728,199.745,107899999.0
2005-09-01 08:30:00,199.741,199.768,199.72,199.761,50600000.0
2005-09-01 08:31:00,199.754,199.759,199.708,199.715,30600000.0
2005-09-01 08:32:00,199.77,199.77,199.708,199.73,54800000.0
2005-09-01 08:33:00,199.747,199.763,199.694,199.719,80300000.0
2005-09-01 08:34:00,199.717,199.743,199.685,199.731,40100000.0
2005-09-01 08:35:00,199.696,199.737,199.687,199.733,66000000.0
2005-09-01 08:36:00,199.717,199.74,199.666,199.671,94400000.0
2005-09-01 08:37:00,199.687,199.724,199.668,199.691,67100000.0
2005-09-01 08:38:00,199.671,199.723,199.661,199.685,48200000.0
2005-09-01 08:39:00,199.697,199.721,199.672,199.681,49400000.0
2005-09-01 08:40:00,199.694,199.71,199.673,199.686,19700000.0
2005-09-01 08:41:00,199.714,199.718,199.682,199.697,39700000.0
2005-09-01 08:42:00,199.702,199.74,199.674,199.706,40200000.0
2005-09-01 08:43:00,199.716,199.718,199.663,199.696,46000000.0
2005-09-01 08:44:00,199.719,199.742,199.674,199.707,105600000.0
2005-09-01 08:45:00,199.695,199.76,199.694,199.734,28200000.0
2005-09-01 08:46:00,199.725,199.738,199.693,199.714,35900000.0
2005-09-01 08:47:00,199.697,199.729,199.657,199.712,34700000.0
2005-09-01 08:48:00,199.668,199.71,199.641,199.704,50600000.0
2005-09-01 08:49:00,199.672,199.71,199.672,199.683,47200000.0
2005-09-01 08:50:00,199.69,199.704,199.641,199.666,38600000.0
2005-09-01 08:51:00,199.684,199.694,199.635,199.668,44200000.0
2005-09-01 08:52:00,199.685,199.693,199.625,199.654,64699999.0
2005-09-01 08:53:00,199.583,199.656,199.581,199.652,37800000.0
2005-09-01 08:54:00,199.624,199.65,199.613,199.616,22700000.0
2005-09-01 08:55:00,199.634,199.656,199.587,199.62,74900000.0
2005-09-01 08:56:00,199.632,199.644,199.592,199.62,35000000.0
2005-09-01 08:57:00,199.613,199.666,199.61,199.666,74000001.0
2005-09-01 08:58:00,199.641,199.688,199.63,199.662,49000000.0
2005-09-01 08:59:00,199.707,199.725,199.658,199.725,76100000.0
2005-09-01 09:00:00,199.744,199.775,199.727,199.768,45400000.0
2005-09-01 09:01:00,199.782,199.798,199.666,199.751,55699999.0
2005-09-01 09:02:00,199.761,199.805,199.74,199.805,26600000.0
2005-09-01 09:03:00,199.802,199.815,199.708,199.758,32000000.0
2005-09-01 09:04:00,199.782,199.784,199.726,199.751,79199999.0
2005-09-01 09:05:00,199.733,199.804,199.722,199.789,51300000.0
2005-09-01 09:06:00,199.776,199.816,199.732,199.798,46100001.0
2005-09-01 09:07:00,199.757,199.778,199.728,199.755,64999999.0
2005-09-01 09:08:00,199.726,199.756,199.721,199.73,30200000.0
2005-09-01 09:09:00,199.748,199.77,199.683,199.683,30000000.0
2005-09-01 09:10:00,199.688,199.738,199.664,199.721,23900000.0
2005-09-01 09:11:00,199.702,199.705,199.656,199.674,74800000.0
2005-09-01 09:12:00,199.68,199.692,199.644,199.677,43600000.0
2005-09-01 09:13:00,199.658,199.69,199.65,199.672,30300000.0
2005-09-01 09:14:00,199.653,199.713,199.642,199.706,52000000.0
2005-09-01 09:15:00,199.737,199.742,199.667,199.684,46400000.0
2005-09-01 09:16:00,199.7,199.702,199.622,199.647,44199999.0
2005-09-01 09:17:00,199.687,199.693,199.618,199.658,48800000.0
2005-09-01 09:18:00,199.645,199.666,199.597,199.616,98100000.0
2005-09-01 09:19:00,199.615,199.631,199.585,199.628,26300000.0
2005-09-01 09:20:00,199.615,199.703,199.595,199.678,60800000.0
2005-09-01 09:21:00,199.71,199.796,199.685,199.785,54600000.0
2005-09-01 09:22:00,199.79,199.796,199.711,199.766,62800000.0
2005-09-01 09:23:00,199.763,199.787,199.74,199.764,21100000.0
2005-09-01 09:24:00,199.747,199.77,199.7,199.77,76499999.0
2005-09-01 09:25:00,199.759,199.81,199.747,199.802,45900000.0
2005-09-01 09:26:00,199.762,199.783,199.734,199.757,61000000.0
2005-09-01 09:27:00,199.772,199.779,199.747,199.779,79100001.0
2005-09-01 09:28:00,199.812,199.812,199.761,199.805,35100000.0
2005-09-01 09:29:00,199.782,199.836,199.782,199.813,108400001.0
2005-09-01 09:30:00,199.82,199.838,199.777,199.781,43999999.0
2005-09-01 09:31:00,199.8,199.8,199.71,199.745,110200000.0
2005-09-01 09:32:00,199.745,199.772,199.726,199.726,28800000.0
2005-09-01 09:33:00,199.801,199.821,199.778,199.783,44400000.0
2005-09-01 09:34:00,199.804,199.814,199.751,199.809,61400001.0
2005-09-01 09:35:00,199.847,199.87,199.785,199.856,76199999.0
2005-09-01 09:36:00,199.83,199.872,199.82,199.847,63999999.0
2005-09-01 09:37:00,199.803,199.887,199.796,199.887,94900001.0
2005-09-01 09:38:00,199.897,199.924,199.843,199.863,51700000.0
2005-09-01 09:39:00,199.847,199.904,199.822,199.877,65500000.0
2005-09-01 09:40:00,199.855,199.857,199.779,199.781,50499999.0
2005-09-01 09:41:00,199.784,199.806,199.757,199.758,30400000.0
2005-09-01 09:42:00,199.79,199.801,199.721,199.722,56200000.0
2005-09-01 09:43:00,199.767,199.779,199.726,199.747,48799999.0
2005-09-01 09:44:00,199.75,199.754,199.702,199.735,44100000.0
2005-09-01 09:45:00,199.732,199.75,199.673,199.715,33800000.0
2005-09-01 09:46:00,199.7,199.739,199.678,199.723,40700000.0
2005-09-01 09:47:00,199.727,199.727,199.66,199.663,24000000.0
2005-09-01 09:48:00,199.729,199.738,199.684,199.721,33800000.0
2005-09-01 09:49:00,199.751,199.779,199.712,199.714,49400000.0
2005-09-01 09:50:00,199.747,199.752,199.684,199.748,71799999.0
2005-09-01 09:51:00,199.774,199.79,199.742,199.754,29900000.0
2005-09-01 09:52:00,199.795,199.805,199.747,199.763,59700000.0
2005-09-01 09:53:00,199.772,199.789,199.716,199.76,67100000.0
2005-09-01 09:54:00,199.795,199.814,199.736,199.795,67000000.0
2005-09-01 09:55:00,199.79,199.858,199.769,199.858,46400000.0
2005-09-01 09:56:00,199.882,199.915,199.864,199.915,80999999.0
2005-09-01 09:57:00,199.929,199.974,199.929,199.959,67800001.0
2005-09-01 09:58:00,199.956,199.979,199.887,199.907,72599999.0
2005-09-01 09:59:00,199.912,199.917,199.829,199.858,30800000.0
2005-09-01 10:00:00,199.877,199.897,199.813,199.897,42400000.0
2005-09-01 10:01:00,199.912,199.948,199.839,199.839,79099998.0
2005-09-01 10:02:00,199.89,199.909,199.865,199.877,32000000.0
2005-09-01 10:03:00,199.846,199.862,199.812,199.854,44800000.0
2005-09-01 10:04:00,199.808,199.811,199.766,199.768,29400000.0
2005-09-01 10:05:00,199.754,199.789,199.741,199.787,49200000.0
2005-09-01 10:06:00,199.805,199.821,199.76,199.76,35800000.0
2005-09-01 10:07:00,199.811,199.812,199.754,199.781,29500000.0
2005-09-01 10:08:00,199.801,199.801,199.738,199.779,59400000.0
2005-09-01 10:09:00,199.8,199.805,199.762,199.771,50300000.0
2005-09-01 10:10:00,199.795,199.803,199.732,199.78,32800000.0
2005-09-01 10:11:00,199.774,199.803,199.738,199.781,19200000.0
2005-09-01 10:12:00,199.776,199.835,199.754,199.834,45700000.0
2005-09-01 10:13:00,199.832,199.838,199.799,199.818,36400000.0
2005-09-01 10:14:00,199.825,199.827,199.77,199.813,81300000.0
2005-09-01 10:15:00,199.77,199.794,199.754,199.788,47000000.0
2005-09-01 10:16:00,199.801,199.825,199.781,199.795,65900000.0
2005-09-01 10:17:00,199.787,199.796,199.594,199.753,42000000.0
2005-09-01 10:18:00,199.813,199.825,199.791,199.791,41200000.0
2005-09-01 10:19:00,199.797,199.813,199.782,199.785,28800000.0
2005-09-01 10:20:00,199.794,199.798,199.763,199.795,70700000.0
2005-09-01 10:21:00,199.793,199.808,199.783,199.789,63100001.0
2005-09-01 10:22:00,199.822,199.85,199.798,199.837,42899999.0
2005-09-01 10:23:00,199.843,199.863,199.809,199.809,68900000.0
2005-09-01 10:24:00,199.798,199.826,199.798,199.824,22800000.0
2005-09-01 10:25:00,199.815,199.815,199.788,199.793,31100001.0
2005-09-01 10:26:00,199.819,199.836,199.793,199.8,54600000.0
2005-09-01 10:27:00,199.823,199.823,199.791,199.803,48400000.0
2005-09-01 10:28:00,199.822,199.846,199.794,199.846,47000000.0
2005-09-01 10:29:00,199.87,199.901,199.845,199.845,43800000.0
2005-09-01 10:30:00,199.863,199.997,199.863,199.992,51900000.0
2005-09-01 10:31:00,199.966,199.982,199.936,199.941,69500000.0
2005-09-01 10:32:00,199.926,199.947,199.921,199.93,86000001.0
2005-09-01 10:33:00,199.941,199.96,199.923,199.923,68000001.0
2005-09-01 10:34:00,199.914,199.922,199.884,199.884,98500000.0
2005-09-01 10:35:00,199.914,199.935,199.887,199.887,28800000.0
2005-09-01 10:36:00,199.924,199.939,199.895,199.916,45100000.0
2005-09-01 10:37:00,199.912,199.926,199.884,199.893,79900000.0
2005-09-01 10:38:00,199.901,199.94,199.888,199.923,79700000.0
2005-09-01 10:39:00,199.936,199.948,199.922,199.922,14400000.0
2005-09-01 10:40:00,199.912,199.912,199.886,199.894,35799999.0
2005-09-01 10:41:00,199.88,199.904,199.871,199.899,52800000.0
2005-09-01 10:42:00,199.886,199.913,199.878,199.913,38500000.0
2005-09-01 10:43:00,199.906,199.956,199.869,199.956,59600000.0
2005-09-01 10:44:00,199.962,199.977,199.944,199.965,52500000.0
2005-09-01 10:45:00,199.98,199.987,199.961,199.986,37700000.0
2005-09-01 10:46:00,199.994,200.014,199.971,199.992,50800001.0
2005-09-01 10:47:00,199.976,199.999,199.955,199.955,44100000.0
2005-09-01 10:48:00,199.946,199.968,199.92,199.932,64100000.0
2005-09-01 10:49:00,199.926,199.96,199.915,199.933,78700000.0
2005-09-01 10:50:00,199.935,199.957,199.934,199.956,25500000.0
2005-09-01 10:51:00,199.972,200.046,199.972,200.022,56600000.0
2005-09-01 10:52:00,199.993,200.017,199.974,199.989,54800000.0
2005-09-01 10:53:00,199.984,200.001,199.965,199.972,42100000.0
2005-09-01 10:54:00,199.979,199.979,199.931,199.944,37200000.0
2005-09-01 10:55:00,199.959,199.972,199.936,199.952,38499999.0
2005-09-01 10:56:00,199.981,199.981,199.951,199.96,72800000.0
2005-09-01 10:57:00,199.973,200.008,199.972,199.982,42300000.0
2005-09-01 10:58:00,199.984,199.986,199.931,199.95,70300000.0
2005-09-01 10:59:00,199.957,199.97,199.955,199.956,34800001.0
2005-09-01 11:00:00,199.979,200.002,199.976,199.976,41900001.0
2005-09-01 11:01:00,199.99,199.99,199.963,199.965,18100000.0
2005-09-01 11:02:00,199.968,199.992,199.963,199.992,36299999.0
2005-09-01 11:03:00,199.976,199.983,199.96,199.97,44300000.0
2005-09-01 11:04:00,199.939,199.973,199.916,199.957,76000001.0
2005-09-01 11:05:00,199.969,199.993,199.956,199.958,44500000.0
2005-09-01 11:06:00,199.962,199.965,199.928,199.938,73899998.0
2005-09-01 11:07:00,199.939,199.96,199.939,199.958,58300000.0
2005-09-01 11:08:00,199.972,199.999,199.972,199.99,46200000.0
2005-09-01 11:09:00,199.992,200.002,199.969,199.996,67100000.0
2005-09-01 11:10:00,199.989,200.017,199.983,200.017,44400000.0
2005-09-01 11:11:00,200.029,200.042,200.004,200.035,63999999.0
2005-09-01 11:12:00,200.039,200.039,200.003,200.03,77100000.0
2005-09-01 11:13:00,200.042,200.049,199.993,199.995,28400000.0
2005-09-01 11:14:00,200.008,200.045,200.007,200.036,67800000.0
2005-09-01 11:15:00,200.045,200.045,200.02,200.042,57300000.0
2005-09-01 11:16:00,200.039,200.046,200.036,200.036,45900000.0
2005-09-01 11:17:00,200.045,200.061,200.015,200.031,43400000.0
2005-09-01 11:18:00,200.015,200.048,200.0,200.042,67799999.0
2005-09-01 11:19:00,199.998,200.048,199.98,200.048,93899999.0
2005-09-01 11:20:00,199.993,200.028,199.992,200.002,30800000.0
2005-09-01 11:21:00,200.006,200.043,200.002,200.017,30800000.0
2005-09-01 11:22:00,200.055,200.055,200.024,200.035,48100000.0
2005-09-01 11:23:00,200.054,200.082,200.054,200.08,28600000.0
2005-09-01 11:24:00,200.081,200.108,200.059,200.093,89300000.0
2005-09-01 11:25:00,200.066,200.066,200.022,200.042,31900000.0
2005-09-01 11:26:00,200.033,200.033,200.003,200.016,34900000.0
2005-09-01 11:27:00,199.998,200.034,199.975,199.985,23700000.0
2005-09-01 11:28:00,199.986,199.992,199.959,199.962,45800000.0
2005-09-01 11:29:00,199.963,199.983,199.938,199.982,31300000.0
2005-09-01 11:30:00,199.986,200.019,199.979,200.012,88800000.0
2005-09-01 11:31:00,200.015,200.072,199.998,200.072,30300000.0
2005-09-01 11:32:00,200.079,200.118,200.079,200.08,42400000.0
2005-09-01 11:33:00,200.06,200.068,200.041,200.041,39600000.0
2005-09-01 11:34:00,200.034,200.034,199.983,200.008,69000000.0
2005-09-01 11:35:00,199.982,200.009,199.965,199.981,27900000.0
2005-09-01 11:36:00,199.971,199.992,199.961,199.972,42100000.0
2005-09-01 11:37:00,199.997,200.079,199.997,200.079,33100000.0
2005-09-01 11:38:00,200.033,200.033,200.002,200.013,28900000.0
2005-09-01 11:39:00,200.009,200.057,200.009,200.05,64100001.0
2005-09-01 11:40:00,200.061,200.118,200.061,200.112,68700000.0
2005-09-01 11:41:00,200.136,200.137,200.092,200.1,94399999.0
2005-09-01 11:42:00,200.1,200.115,200.09,200.115,106200001.0
2005-09-01 11:43:00,200.112,200.118,200.066,200.066,80299999.0
2005-09-01 11:44:00,200.06,200.079,200.044,200.053,64800000.0
2005-09-01 11:45:00,200.023,200.068,200.015,200.053,44900001.0
2005-09-01 11:46:00,200.052,200.054,200.032,200.037,35200000.0
2005-09-01 11:47:00,200.044,200.061,200.032,200.032,54600000.0
2005-09-01 11:48:00,200.029,200.036,200.001,200.017,66900000.0
2005-09-01 11:49:00,200.015,200.06,200.015,200.06,37000000.0
2005-09-01 11:50:00,200.06,200.113,200.054,200.101,44300000.0
2005-09-01 11:51:00,200.132,200.145,200.098,200.1,80600000.0
2005-09-01 11:52:00,200.097,200.113,200.094,200.112,44900000.0
2005-09-01 11:53:00,200.123,200.123,200.107,200.107,64400001.0
2005-09-01 11:54:00,200.132,200.154,200.07,200.089,58500000.0
2005-09-01 11:55:00,200.096,200.125,200.075,200.115,37800001.0
2005-09-01 11:56:00,200.094,200.094,200.055,200.063,31100000.0
2005-09-01 11:57:00,200.075,200.134,200.075,200.122,27100000.0
2005-09-01 11:58:00,200.104,200.113,200.072,200.092,44600000.0
2005-09-01 11:59:00,200.129,200.129,200.102,200.112,41200000.0
2005-09-01 12:00:00,200.138,200.169,200.138,200.165,43800000.0
2005-09-01 12:01:00,200.16,200.187,200.133,200.167,62000002.0
2005-09-01 12:02:00,200.168,200.197,200.154,200.185,80000000.0
2005-09-01 12:03:00,200.198,200.198,200.129,200.157,42100000.0
2005-09-01 12:04:00,200.156,200.242,200.152,200.242,56100000.0
2005-09-01 12:05:00,200.274,200.274,200.171,200.171,57300000.0
2005-09-01 12:06:00,200.187,200.196,200.127,200.127,62300001.0
2005-09-01 12:07:00,200.124,200.129,200.055,200.07,100600001.0
2005-09-01 12:08:00,200.075,200.105,200.068,200.079,26800000.0
2005-09-01 12:09:00,200.07,200.103,200.07,200.097,30700000.0
2005-09-01 12:10:00,200.137,200.145,200.109,200.139,53599999.0
2005-09-01 12:11:00,200.148,200.155,200.132,200.132,32800000.0
2005-09-01 12:12:00,200.121,200.124,200.085,200.088,51600000.0
2005-09-01 12:13:00,200.064,200.07,200.045,200.07,43800000.0
2005-09-01 12:14:00,200.052,200.052,200.012,200.03,64100000.0
2005-09-01 12:15:00,200.002,200.021,199.974,199.987,66300001.0
2005-09-01 12:16:00,199.984,199.984,199.9,199.934,100299999.0
2005-09-01 12:17:00,199.928,199.96,199.919,199.937,58200000.0
2005-09-01 12:18:00,199.929,199.97,199.911,199.928,24000000.0
2005-09-01 12:19:00,199.911,199.969,199.907,199.963,68300000.0
2005-09-01 12:20:00,199.959,199.959,199.85,199.867,44100000.0
2005-09-01 12:21:00,199.876,199.903,199.857,199.903,77700000.0
2005-09-01 12:22:00,199.897,199.912,199.887,199.912,47700001.0
2005-09-01 12:23:00,199.907,199.907,199.836,199.843,31500000.0
2005-09-01 12:24:00,199.859,199.913,199.859,199.906,34000000.0
2005-09-01 12:25:00,199.929,199.955,199.928,199.955,51000001.0
2005-09-01 12:26:00,199.979,200.085,199.979,200.085,48900000.0
2005-09-01 12:27:00,200.121,200.138,200.098,200.12,69200000.0
2005-09-01 12:28:00,200.152,200.159,200.119,200.119,35000000.0
2005-09-01 12:29:00,200.106,200.106,200.07,200.084,40300000.0
2005-09-01 12:30:00,200.077,200.115,200.077,200.114,72700000.0
2005-09-01 12:31:00,200.123,200.18,200.111,200.172,44800000.0
2005-09-01 12:32:00,200.163,200.194,200.147,200.194,46900001.0
2005-09-01 12:33:00,200.166,200.174,200.143,200.143,52700000.0
2005-09-01 12:34:00,200.143,200.194,200.138,200.188,69300000.0
2005-09-01 12:35:00,200.193,200.236,200.173,200.236,53700000.0
2005-09-01 12:36:00,200.236,200.236,200.203,200.207,45500000.0
2005-09-01 12:37:00,200.19,200.202,200.146,200.146,41200000.0
2005-09-01 12:38:00,200.161,200.175,200.152,200.169,38300000.0
2005-09-01 12:39:00,200.15,200.233,200.143,200.233,98400000.0
2005-09-01 12:40:00,200.23,200.23,200.16,200.16,27600000.0
2005-09-01 12:41:00,200.148,200.196,200.148,200.175,60300000.0
2005-09-01 12:42:00,200.175,200.22,200.139,200.139,71900001.0
2005-09-01 12:43:00,200.123,200.123,200.065,200.078,47000001.0
2005-09-01 12:44:00,200.095,200.104,200.053,200.053,39800001.0
2005-09-01 12:45:00,200.033,200.033,199.999,200.011,35800000.0
2005-09-01 12:46:00,200.001,200.003,199.982,199.982,35600000.0
2005-09-01 12:47:00,200.006,200.012,199.985,199.993,28900000.0
2005-09-01 12:48:00,199.983,199.983,199.943,199.959,64300000.0
2005-09-01 12:49:00,199.967,200.016,199.967,199.997,71600000.0
2005-09-01 12:50:00,200.02,200.03,199.995,200.03,39400000.0
2005-09-01 12:51:00,200.041,200.061,200.026,200.026,47500000.0
2005-09-01 12:52:00,200.013,200.052,200.008,200.042,63600000.0
2005-09-01 12:53:00,200.018,200.044,199.998,200.012,49399999.0
2005-09-01 12:54:00,200.022,200.056,199.998,200.037,59400000.0
2005-09-01 12:55:00,200.053,200.061,200.046,200.059,55900001.0
2005-09-01 12:56:00,200.053,200.069,200.038,200.045,82699998.0
2005-09-01 12:57:00,200.025,200.025,199.986,200.001,25100000.0
2005-09-01 12:58:00,199.999,200.005,199.97,200.005,39000000.0
2005-09-01 12:59:00,200.019,200.04,199.985,200.04,24900000.0
2005-09-01 13:00:00,200.022,200.022,199.986,199.988,32200000.0
2005-09-01 13:01:00,200.002,200.048,200.002,200.037,49300000.0
2005-09-01 13:02:00,200.022,200.042,200.001,200.042,70200000.0
2005-09-01 13:03:00,200.031,200.059,200.027,200.027,61100000.0
2005-09-01 13:04:00,200.031,200.036,199.998,199.998,54300000.0
2005-09-01 13:05:00,200.018,200.043,200.001,200.043,91800001.0
2005-09-01 13:06:00,200.049,200.057,200.009,200.017,87000000.0
2005-09-01 13:07:00,200.001,200.03,199.996,200.03,43800000.0
2005-09-01 13:08:00,200.022,200.042,199.974,200.032,51300000.0
2005-09-01 13:09:00,200.046,200.095,200.046,200.082,64999999.0
2005-09-01 13:10:00,200.079,200.102,200.054,200.054,53600000.0
2005-09-01 13:11:00,200.039,200.048,200.024,200.024,63900000.0
2005-09-01 13:12:00,200.026,200.071,200.019,200.071,59200001.0
2005-09-01 13:13:00,200.083,200.12,200.083,200.115,52300000.0
2005-09-01 13:14:00,200.08,200.08,200.028,200.046,61400000.0
2005-09-01 13:15:00,200.034,200.044,200.016,200.044,80099999.0
2005-09-01 13:16:00,200.071,200.083,200.055,200.055,48400000.0
2005-09-01 13:17:00,200.058,200.104,200.057,200.09,49500000.0
2005-09-01 13:18:00,200.122,200.149,200.078,200.085,83900000.0
2005-09-01 13:19:00,200.069,200.123,200.062,200.118,19200000.0
2005-09-01 13:20:00,200.147,200.147,200.07,200.119,40100000.0
2005-09-01 13:21:00,200.07,200.127,200.064,200.112,21300000.0
2005-09-01 13:22:00,200.123,200.126,200.078,200.119,60300000.0
2005-09-01 13:23:00,200.142,200.151,200.104,200.151,62500001.0
2005-09-01 13:24:00,200.14,200.162,200.116,200.154,29500000.0
2005-09-01 13:25:00,200.127,200.129,200.096,200.107,48100000.0
2005-09-01 13:26:00,200.145,200.145,200.109,200.124,55000000.0
2005-09-01 13:27:00,200.13,200.134,200.093,200.128,63100000.0
2005-09-01 13:28:00,200.136,200.145,200.122,200.139,39100000.0
2005-09-01 13:29:00,200.135,200.147,200.123,200.123,69000000.0
2005-09-01 13:30:00,200.109,200.137,200.088,200.095,34700000.0
2005-09-01 13:31:00,200.102,200.107,200.039,200.07,57900001.0
2005-09-01 13:32:00,200.077,200.14,200.077,200.119,74300000.0
2005-09-01 13:33:00,200.116,200.116,200.084,200.084,19800000.0
2005-09-01 13:34:00,200.092,200.096,200.083,200.094,49900000.0
2005-09-01 13:35:00,200.081,200.081,200.069,200.073,62100001.0
2005-09-01 13:36:00,200.081,200.143,200.081,200.143,31600000.0
2005-09-01 13:37:00,200.133,200.153,200.096,200.145,74200000.0
2005-09-01 13:38:00,200.144,200.152,200.131,200.136,29700000.0
2005-09-01 13:39:00,200.147,200.159,200.123,200.123,57300000.0
2005-09-01 13:40:00,200.142,200.192,200.142,200.16,64300000.0
2005-09-01 13:41:00,200.169,200.169,200.128,200.151,71499998.0
2005-09-01 13:42:00,200.168,200.202,200.168,200.202,28200000.0
2005-09-01 13:43:00,200.247,200.29,200.231,200.29,57400000.0
2005-09-01 13:44:00,200.314,200.347,200.293,200.293,93400001.0
2005-09-01 13:45:00,200.256,200.28,200.245,200.277,71100000.0
2005-09-01 13:46:00,200.263,200.281,200.252,200.281,31100000.0
2005-09-01 13:47:00,200.286,200.291,200.272,200.29,38900000.0
2005-09-01 13:48:00,200.298,200.298,200.272,200.272,43800000.0
2005-09-01 13:49:00,200.29,200.309,200.264,200.303,80499999.0
2005-09-01 13:50:00,200.319,200.321,200.285,200.321,31500000.0
2005-09-01 13:51:00,200.325,200.334,200.311,200.313,43100000.0
2005-09-01 13:52:00,200.335,200.339,200.299,200.312,36400000.0
2005-09-01 13:53:00,200.278,200.3,200.278,200.282,34400000.0
2005-09-01 13:54:00,200.279,200.298,200.258,200.277,69300000.0
2005-09-01 13:55:00,200.282,200.283,200.25,200.264,46900000.0
2005-09-01 13:56:00,200.269,200.292,200.269,200.292,32600000.0
2005-09-01 13:57:00,200.288,200.34,200.276,200.34,40800000.0
2005-09-01 13:58:00,200.352,200.371,200.329,200.356,40500000.0
2005-09-01 13:59:00,200.376,200.393,200.36,200.387,39000000.0
2005-09-01 14:00:00,200.376,200.393,200.369,200.375,43300000.0
2005-09-01 14:01:00,200.367,200.384,200.367,200.378,59100000.0
2005-09-01 14:02:00,200.389,200.405,200.364,200.393,41600000.0
2005-09-01 14:03:00,200.358,200.383,200.354,200.383,62799999.0
2005-09-01 14:04:00,200.375,200.391,200.341,200.361,58299999.0
2005-09-01 14:05:00,200.372,200.375,200.337,200.37,53000000.0
2005-09-01 14:06:00,200.373,200.395,200.37,200.382,44800000.0
2005-09-01 14:07:00,200.381,200.409,200.366,200.38,66900000.0
2005-09-01 14:08:00,200.358,200.405,200.357,200.382,52700001.0
2005-09-01 14:09:00,200.358,200.407,200.358,200.407,74800000.0
2005-09-01 14:10:00,200.378,200.421,200.36,200.421,54699999.0
2005-09-01 14:11:00,200.383,200.408,200.382,200.384,90700000.0
2005-09-01 14:12:00,200.371,200.395,200.359,200.367,38200000.0
2005-09-01 14:13:00,200.378,200.4,200.361,200.378,45200000.0
2005-09-01 14:14:00,200.398,200.41,200.364,200.364,68000001.0
2005-09-01 14:15:00,200.372,200.378,200.345,200.37,45400000.0
2005-09-01 14:16:00,200.403,200.419,200.403,200.417,49600001.0
2005-09-01 14:17:00,200.413,200.437,200.413,200.437,21600000.0
2005-09-01 14:18:00,200.453,200.488,200.453,200.474,11300000.0
2005-09-01 14:19:00,200.46,200.515,200.45,200.512,31600000.0
2005-09-01 14:20:00,200.515,200.572,200.506,200.572,87400001.0
2005-09-01 14:21:00,200.56,200.593,200.56,200.588,51700000.0
2005-09-01 14:22:00,200.573,200.591,200.557,200.557,53500000.0
2005-09-01 14:23:00,200.582,200.592,200.572,200.592,35000000.0
2005-09-01 14:24:00,200.595,200.595,200.542,200.542,38900000.0
2005-09-01 14:25:00,200.545,200.575,200.534,200.575,27800000.0
2005-09-01 14:26:00,200.583,200.583,200.547,200.547,38500000.0
2005-09-01 14:27:00,200.585,200.591,200.522,200.573,29800000.0
2005-09-01 14:28:00,200.566,200.573,200.525,200.533,38500000.0
2005-09-01 14:29:00,200.54,200.546,200.479,200.503,39300000.0
2005-09-01 14:30:00,200.487,200.562,200.487,200.562,61500000.0
2005-09-01 14:31:00,200.556,200.564,200.529,200.529,17400000.0
2005-09-01 14:32:00,200.56,200.571,200.522,200.522,88700000.0
2005-09-01 14:33:00,200.542,200.563,200.521,200.535,87200000.0
2005-09-01 14:34:00,200.564,200.572,200.553,200.553,28200000.0
2005-09-01 14:35:00,200.58,200.58,200.525,200.525,28500000.0
2005-09-01 14:36:00,200.539,200.554,200.505,200.554,34300000.0
2005-09-01 14:37:00,200.575,200.582,200.523,200.526,47800000.0
2005-09-01 14:38:00,200.558,200.591,200.537,200.579,66200000.0
2005-09-01 14:39:00,200.604,200.62,200.593,200.593,61700000.0
2005-09-01 14:40:00,200.585,200.621,200.564,200.61,55599999.0
2005-09-01 14:41:00,200.628,200.675,200.613,200.613,62500001.0
2005-09-01 14:42:00,200.579,200.595,200.532,200.532,46800000.0
2005-09-01 14:43:00,200.537,200.559,200.486,200.486,30500000.0
2005-09-01 14:44:00,200.476,200.516,200.472,200.516,20500000.0
2005-09-01 14:45:00,200.487,200.507,200.475,200.475,31300000.0
2005-09-01 14:46:00,200.473,200.495,200.435,200.435,26400000.0
2005-09-01 14:47:00,200.464,200.464,200.417,200.448,33099999.0
2005-09-01 14:48:00,200.42,200.477,200.42,200.46,27200000.0
2005-09-01 14:49:00,200.441,200.476,200.437,200.472,39300000.0
2005-09-01 14:50:00,200.466,200.479,200.446,200.476,42300000.0
2005-09-01 14:51:00,200.46,200.462,200.412,200.427,68099999.0
2005-09-01 14:52:00,200.425,200.425,200.321,200.321,37000000.0
2005-09-01 14:53:00,200.266,200.312,200.26,200.282,38800000.0
2005-09-01 14:54:00,200.255,200.361,200.249,200.355,50900000.0
2005-09-01 14:55:00,200.354,200.419,200.353,200.41,70300001.0
2005-09-01 14:56:00,200.427,200.427,200.34,200.34,27100000.0
2005-09-01 14:57:00,200.303,200.339,200.284,200.315,62999999.0
2005-09-01 14:58:00,200.337,200.346,200.28,200.338,28000000.0
2005-09-01 14:59:00,200.314,200.333,200.305,200.333,30800001.0
2005-09-01 15:00:00,200.325,200.342,200.271,200.271,59100000.0
2005-09-01 15:01:00,200.272,200.288,200.247,200.288,53100000.0
2005-09-01 15:02:00,200.266,200.316,200.262,200.307,55500001.0
2005-09-01 15:03:00,200.31,200.323,200.282,200.323,45300000.0
2005-09-01 15:04:00,200.34,200.369,200.317,200.349,58800001.0
2005-09-01 15:05:00,200.374,200.41,200.372,200.397,38500000.0
2005-09-01 15:06:00,200.4,200.406,200.37,200.37,34400001.0
2005-09-01 15:07:00,200.409,200.409,200.364,200.398,23800000.0
2005-09-01 15:08:00,200.44,200.44,200.379,200.379,20100000.0
2005-09-01 15:09:00,200.363,200.402,200.363,200.402,52100001.0
2005-09-01 15:10:00,200.402,200.414,200.369,200.381,71800000.0
2005-09-01 15:11:00,200.378,200.431,200.378,200.41,42300000.0
2005-09-01 15:12:00,200.39,200.39,200.307,200.314,37500000.0
2005-09-01 15:13:00,200.314,200.386,200.314,200.38,36500000.0
2005-09-01 15:14:00,200.372,200.377,200.35,200.368,72799999.0
2005-09-01 15:15:00,200.369,200.376,200.329,200.358,28500000.0
2005-09-01 15:16:00,200.353,200.378,200.353,200.378,17000000.0
2005-09-01 15:17:00,200.375,200.391,200.35,200.373,39600000.0
2005-09-01 15:18:00,200.373,200.422,200.373,200.422,35900000.0
2005-09-01 15:19:00,200.422,200.429,200.397,200.397,45900000.0
2005-09-01 15:20:00,200.388,200.424,200.388,200.424,52200001.0
2005-09-01 15:21:00,200.406,200.406,200.364,200.37,36800000.0
2005-09-01 15:22:00,200.363,200.367,200.346,200.358,48600001.0
2005-09-01 15:23:00,200.333,200.372,200.325,200.339,41500000.0
2005-09-01 15:24:00,200.325,200.357,200.306,200.357,40800000.0
2005-09-01 15:25:00,200.349,200.349,200.307,200.307,44200000.0
2005-09-01 15:26:00,200.302,200.357,200.302,200.355,106599998.0
2005-09-01 15:27:00,200.342,200.342,200.307,200.312,37000000.0
2005-09-01 15:28:00,200.299,200.36,200.299,200.36,75900001.0
2005-09-01 15:29:00,200.34,200.365,200.314,200.315,70400000.0
2005-09-01 15:30:00,200.297,200.348,200.294,200.315,58499999.0
2005-09-01 15:31:00,200.356,200.366,200.341,200.355,44000000.0
2005-09-01 15:32:00,200.373,200.393,200.373,200.393,28700000.0
2005-09-01 15:33:00,200.352,200.4,200.352,200.4,17000000.0
2005-09-01 15:34:00,200.423,200.442,200.392,200.424,37100000.0
2005-09-01 15:35:00,200.443,200.446,200.408,200.436,45500000.0
2005-09-01 15:36:00,200.465,200.484,200.414,200.484,39100000.0
2005-09-01 15:37:00,200.489,200.522,200.476,200.503,26900000.0
2005-09-01 15:38:00,200.509,200.54,200.509,200.519,47400000.0
2005-09-01 15:39:00,200.477,200.498,200.452,200.473,61000000.0
2005-09-01 15:40:00,200.497,200.556,200.497,200.544,41499999.0
2005-09-01 15:41:00,200.545,200.545,200.519,200.545,40900000.0
2005-09-01 15:42:00,200.543,200.617,200.532,200.603,17200000.0
2005-09-01 15:43:00,200.579,200.579,200.537,200.545,43000000.0
2005-09-01 15:44:00,200.569,200.589,200.556,200.577,76599999.0
2005-09-01 15:45:00,200.602,200.624,200.585,200.597,27300000.0
2005-09-01 15:46:00,200.603,200.644,200.589,200.636,64700000.0
2005-09-01 15:47:00,200.641,200.656,200.598,200.629,57200000.0
2005-09-01 15:48:00,200.642,200.651,200.613,200.632,43400000.0
2005-09-01 15:49:00,200.633,200.645,200.614,200.645,51900000.0
2005-09-01 15:50:00,200.604,200.604,200.538,200.542,16300000.0
2005-09-01 15:51:00,200.545,200.589,200.545,200.572,60700000.0
2005-09-01 15:52:00,200.566,200.568,200.533,200.546,98999998.0
2005-09-01 15:53:00,200.541,200.563,200.531,200.555,64400000.0
2005-09-01 15:54:00,200.528,200.55,200.515,200.536,74799999.0
2005-09-01 15:55:00,200.531,200.542,200.487,200.501,43300000.0
2005-09-01 15:56:00,200.512,200.54,200.488,200.489,66200001.0
2005-09-01 15:57:00,200.516,200.54,200.483,200.501,48700000.0
2005-09-01 15:58:00,200.543,200.591,200.543,200.584,36100000.0
2005-09-01 15:59:00,200.574,200.639,200.566,200.639,11100000.0
2005-09-01 16:00:00,200.662,200.662,200.566,200.592,99999999.0
2005-09-01 16:01:00,200.573,200.692,200.563,200.692,46199999.0
2005-09-01 16:02:00,200.67,200.684,200.649,200.67,38600000.0
2005-09-01 16:03:00,200.685,200.716,200.665,200.679,69500000.0
2005-09-01 16:04:00,200.655,200.731,200.633,200.731,30200000.0
2005-09-01 16:05:00,200.704,200.715,200.606,200.634,47200000.0
2005-09-01 16:06:00,200.601,200.618,200.571,200.58,47400000.0
2005-09-01 16:07:00,200.63,200.725,200.63,200.65,52400001.0
2005-09-01 16:08:00,200.604,200.707,200.596,200.707,22200000.0
2005-09-01 16:09:00,200.714,200.883,200.714,200.883,55599999.0
2005-09-01 16:10:00,200.898,200.906,200.851,200.87,29600000.0
2005-09-01 16:11:00,200.892,200.894,200.828,200.874,93900001.0
2005-09-01 16:12:00,200.895,200.95,200.895,200.91,62400001.0
2005-09-01 16:13:00,200.877,200.906,200.841,200.842,55400000.0
2005-09-01 16:14:00,200.828,200.888,200.82,200.87,68600000.0
2005-09-01 16:15:00,200.904,200.931,200.876,200.916,54700000.0
2005-09-01 16:16:00,200.893,200.938,200.893,200.917,38700000.0
2005-09-01 16:17:00,200.891,200.928,200.879,200.923,49000000.0
2005-09-01 16:18:00,200.904,200.951,200.876,200.876,46400000.0
2005-09-01 16:19:00,200.862,200.881,200.847,200.871,52699999.0
2005-09-01 16:20:00,200.89,200.965,200.89,200.949,34300000.0
2005-09-01 16:21:00,200.943,200.955,200.916,200.929,77900001.0
2005-09-01 16:22:00,200.91,200.91,200.82,200.85,14300000.0
2005-09-01 16:23:00,200.83,200.83,200.75,200.79,14300000.0
2005-09-01 16:24:00,200.81,200.84,200.79,200.81,14300000.0
2005-09-01 16:25:00,200.83,200.86,200.79,200.86,14300000.0
2005-09-01 16:26:00,200.84,200.85,200.76,200.77,14300000.0
2005-09-01 16:27:00,200.76,200.82,200.76,200.8,14300000.0
2005-09-01 16:28:00,200.81,200.83,200.78,200.79,14300000.0
2005-09-01 16:29:00,200.78,200.85,200.78,200.85,14300000.0
2005-09-01 16:30:00,200.87,200.88,200.81,200.83,14300000.0
2005-09-01 16:31:00,200.82,200.87,200.8,200.8,14300000.0
2005-09-01 16:32:00,200.82,200.86,200.8,200.83,14300000.0
2005-09-01 16:33:00,200.85,200.89,200.84,200.88,14300000.0
2005-09-01 16:34:00,200.89,200.92,200.88,200.9,14300000.0
2005-09-01 16:35:00,200.91,200.93,200.85,200.87,14300000.0
2005-09-01 16:36:00,200.89,200.92,200.85,200.89,14300000.0
2005-09-01 16:37:00,200.9,200.9,200.8,200.84,14300000.0
2005-09-01 16:38:00,200.83,201.01,200.83,200.95,14300000.0
2005-09-01 16:39:00,200.96,201.05,200.96,200.97,14300000.0
2005-09-01 16:40:00,200.98,201.02,200.96,200.97,14300000.0
2005-09-01 16:41:00,200.96,200.97,200.92,200.92,14300000.0
2005-09-01 16:42:00,200.91,200.98,200.91,200.93,14300000.0
2005-09-01 16:43:00,200.92,200.94,200.89,200.89,14300000.0
2005-09-01 16:44:00,200.88,200.9,200.84,200.9,14300000.0
2005-09-01 16:45:00,200.88,200.99,200.88,200.97,14300000.0
2005-09-01 16:46:00,200.98,201.0,200.92,200.99,14300000.0
2005-09-01 16:47:00,200.98,201.03,200.98,201.03,14300000.0
2005-09-01 16:48:00,201.04,201.1,201.03,201.07,14300000.0
2005-09-01 16:49:00,201.05,201.08,201.02,201.04,14300000.0
2005-09-01 16:50:00,201.03,201.05,201.01,201.01,14300000.0
2005-09-01 16:51:00,201.0,201.04,200.98,200.99,14300000.0
2005-09-01 16:52:00,200.968,200.971,200.948,200.971,14300000.0
2005-09-01 16:53:00,200.972,200.988,200.913,200.93,73200000.0
2005-09-01 16:54:00,200.935,200.941,200.926,200.927,64399999.0
2005-09-01 16:55:00,200.923,200.946,200.92,200.941,85299999.0
2005-09-01 16:56:00,200.935,200.937,200.919,200.936,59700000.0
2005-09-01 16:57:00,200.937,200.94,200.922,200.938,33000000.0
2005-09-01 16:58:00,200.938,200.942,200.922,200.922,35300000.0
2005-09-01 16:59:00,200.922,200.941,200.922,200.923,48600000.0
2005-09-01 17:00:00,200.915,200.935,200.915,200.935,21200000.0
2005-09-01 17:01:00,200.942,201.185,200.942,201.179,67600000.0
2005-09-01 17:02:00,201.185,201.204,201.149,201.176,16800000.0
2005-09-01 17:03:00,201.148,201.193,201.137,201.182,49500000.0
2005-09-01 17:04:00,201.227,201.227,201.157,201.178,40300000.0
2005-09-01 17:05:00,201.229,201.252,201.093,201.102,27300000.0
2005-09-01 17:06:00,201.154,201.167,201.107,201.136,26800000.0
2005-09-01 17:07:00,201.15,201.157,201.117,201.141,19600000.0
2005-09-01 17:08:00,201.112,201.135,201.093,201.13,56700000.0
2005-09-01 17:09:00,201.116,201.123,201.088,201.088,102800000.0
2005-09-01 17:10:00,201.093,201.11,201.087,201.095,64000000.0
2005-09-01 17:11:00,201.063,201.123,201.042,201.103,36300000.0
2005-09-01 17:12:00,201.085,201.105,201.046,201.058,49100000.0
2005-09-01 17:13:00,201.092,201.13,201.012,201.022,26600000.0
2005-09-01 17:14:00,201.011,201.043,200.979,201.031,47200000.0
2005-09-01 17:15:00,201.048,201.048,200.977,200.993,74999999.0
2005-09-01 17:16:00,201.034,201.04,201.001,201.018,44600000.0
2005-09-01 17:17:00,201.003,201.003,200.943,200.943,32300000.0
2005-09-01 17:18:00,200.919,200.919,200.892,200.908,31100000.0
2005-09-01 17:19:00,200.944,201.008,200.943,200.995,58400000.0
2005-09-01 17:20:00,201.006,201.035,200.994,201.012,58200000.0
2005-09-01 17:21:00,201.036,201.041,200.973,200.98,47600000.0
2005-09-01 17:22:00,201.0,201.021,200.971,200.983,34600000.0
2005-09-01 17:23:00,200.988,201.04,200.98,201.04,28300000.0
2005-09-01 17:24:00,201.075,201.108,201.069,201.108,22400000.0
2005-09-01 17:25:00,201.117,201.137,201.1,201.107,88900000.0
2005-09-01 17:26:00,201.134,201.151,201.115,201.135,51400000.0
2005-09-01 17:27:00,201.147,201.147,201.109,201.135,54000000.0
2005-09-01 17:28:00,201.13,201.14,201.106,201.138,30200000.0
2005-09-01 17:29:00,201.166,201.221,201.148,201.221,62000000.0
2005-09-01 17:30:00,201.193,201.231,201.181,201.207,47400000.0
2005-09-01 17:31:00,201.228,201.275,201.228,201.245,79300000.0
2005-09-01 17:32:00,201.234,201.242,201.172,201.192,28100000.0
2005-09-01 17:33:00,201.166,201.179,201.166,201.179,44500000.0
2005-09-01 17:34:00,201.174,201.174,201.138,201.138,61200001.0
2005-09-01 17:35:00,201.121,201.121,201.075,201.104,67000000.0
2005-09-01 17:36:00,201.099,201.108,201.06,201.06,64500000.0
2005-09-01 17:37:00,201.065,201.114,201.051,201.111,54000000.0
2005-09-01 17:38:00,201.082,201.104,201.062,201.081,46900000.0
2005-09-01 17:39:00,201.076,201.125,201.065,201.125,54200000.0
2005-09-01 17:40:00,201.118,201.158,201.118,201.149,45000000.0
2005-09-01 17:41:00,201.157,201.189,201.148,201.189,40200000.0
2005-09-01 17:42:00,201.198,201.234,201.198,201.226,64900001.0
2005-09-01 17:43:00,201.202,201.205,201.166,201.166,37600000.0
2005-09-01 17:44:00,201.169,201.193,201.163,201.193,56600000.0
2005-09-01 17:45:00,201.191,201.194,201.174,201.184,60200000.0
2005-09-01 17:46:00,201.208,201.231,201.198,201.214,52200000.0
2005-09-01 17:47:00,201.235,201.275,201.229,201.237,72499999.0
2005-09-01 17:48:00,201.216,201.248,201.197,201.241,50700001.0
2005-09-01 17:49:00,201.249,201.252,201.222,201.247,39700000.0
2005-09-01 17:50:00,201.238,201.297,201.219,201.293,22000000.0
2005-09-01 17:51:00,201.281,201.312,201.249,201.312,52800000.0
2005-09-01 17:52:00,201.325,201.35,201.29,201.35,46600000.0
2005-09-01 17:53:00,201.361,201.368,201.334,201.334,42300000.0
2005-09-01 17:54:00,201.34,201.34,201.327,201.338,45900000.0
2005-09-01 17:55:00,201.343,201.357,201.315,201.315,21100000.0
2005-09-01 17:56:00,201.316,201.318,201.283,201.283,52600000.0
2005-09-01 17:57:00,201.278,201.298,201.278,201.298,52500001.0
2005-09-01 17:58:00,201.307,201.307,201.279,201.282,60299999.0
2005-09-01 17:59:00,201.238,201.258,201.142,201.142,61900001.0
2005-09-01 18:00:00,201.132,201.191,201.132,201.151,85100001.0
2005-09-01 18:01:00,201.17,201.198,201.148,201.15,465900001.0
2005-09-01 18:02:00,201.151,201.178,201.092,201.098,841700004.0
2005-09-01 18:03:00,201.11,201.145,201.092,201.135,668900000.0
2005-09-01 18:04:00,201.154,201.159,201.105,201.105,378600000.0
2005-09-01 18:05:00,201.126,201.162,201.104,201.14,653199999.0
2005-09-01 18:06:00,201.14,201.19,201.114,201.15,672799998.0
2005-09-01 18:07:00,201.14,201.155,201.088,201.09,757300000.0
2005-09-01 18:08:00,201.108,201.171,201.086,201.159,643700002.0
2005-09-01 18:09:00,201.175,201.212,201.164,201.174,487900001.0
2005-09-01 18:10:00,201.215,201.215,201.149,201.196,584400002.0
2005-09-01 18:11:00,201.202,201.221,201.18,201.221,397800002.0
2005-09-01 18:12:00,201.228,201.251,201.199,201.199,326299999.0
2005-09-01 18:13:00,201.211,201.236,201.18,201.222,403599999.0
2005-09-01 18:14:00,201.218,201.253,201.216,201.222,568499999.0
2005-09-01 18:15:00,201.231,201.244,201.209,201.223,770600000.0
2005-09-01 18:16:00,201.235,201.254,201.198,201.198,559700001.0
2005-09-01 18:17:00,201.194,201.212,201.162,201.187,213699999.0
2005-09-01 18:18:00,201.217,201.217,201.169,201.193,401700000.0
2005-09-01 18:19:00,201.173,201.186,201.146,201.177,508000001.0
2005-09-01 18:20:00,201.17,201.206,201.123,201.183,574700002.0
2005-09-01 18:21:00,201.159,201.178,201.15,201.17,531200000.0
2005-09-01 18:22:00,201.166,201.199,201.142,201.194,461600000.0
2005-09-01 18:23:00,201.208,201.252,201.208,201.212,834599999.0
2005-09-01 18:24:00,201.187,201.209,201.16,201.177,575500003.0
2005-09-01 18:25:00,201.195,201.195,201.099,201.165,611699999.0
2005-09-01 18:26:00,201.16,201.168,201.095,201.095,303699999.0
2005-09-01 18:27:00,201.142,201.161,201.087,201.087,345599998.0
2005-09-01 18:28:00,201.135,201.157,201.105,201.124,420699998.0
2005-09-01 18:29:00,201.137,201.152,201.113,201.131,393000000.0
2005-09-01 18:30:00,201.169,201.212,201.169,201.212,269500000.0
2005-09-01 18:31:00,201.23,201.23,201.12,201.211,359200001.0
2005-09-01 18:32:00,201.197,201.224,201.187,201.224,480300001.0
2005-09-01 18:33:00,201.23,201.267,201.216,201.216,434900000.0
2005-09-01 18:34:00,201.209,201.234,201.201,201.216,549300002.0
2005-09-01 18:35:00,201.203,201.238,201.163,201.216,427999999.0
2005-09-01 18:36:00,201.173,201.187,201.109,201.159,328200001.0
2005-09-01 18:37:00,201.165,201.165,201.136,201.146,221399998.0
2005-09-01 18:38:00,201.149,201.17,201.097,201.142,170499999.0
2005-09-01 18:39:00,201.128,201.16,201.086,201.152,116600000.0
2005-09-01 18:40:00,201.127,201.142,201.087,201.133,257100000.0
2005-09-01 18:41:00,201.138,201.212,201.124,201.212,241599998.0
2005-09-01 18:42:00,201.227,201.244,201.214,201.217,281499999.0
2005-09-01 18:43:00,201.204,201.235,201.204,201.204,138699999.0
2005-09-01 18:44:00,201.209,201.256,201.207,201.25,325500000.0
2005-09-01 18:45:00,201.247,201.282,201.211,201.27,285000001.0
2005-09-01 18:46:00,201.282,201.286,201.257,201.276,166500001.0
2005-09-01 18:47:00,201.262,201.278,201.252,201.252,88400000.0
2005-09-01 18:48:00,201.265,201.27,201.233,201.237,167700000.0
2005-09-01 18:49:00,201.219,201.24,201.196,201.216,224500000.0
2005-09-01 18:50:00,201.215,201.215,201.168,201.2,258599999.0
2005-09-01 18:51:00,201.177,201.214,201.144,201.197,225600000.0
2005-09-01 18:52:00,201.235,201.244,201.192,201.205,278300001.0
2005-09-01 18:53:00,201.195,201.254,201.195,201.21,275600002.0
2005-09-01 18:54:00,201.216,201.216,201.18,201.215,182000000.0
2005-09-01 18:55:00,201.197,201.223,201.166,201.178,291200001.0
2005-09-01 18:56:00,201.198,201.221,201.19,201.221,52500000.0
2005-09-01 18:57:00,201.225,201.225,201.183,201.215,130300000.0
2005-09-01 18:58:00,201.209,201.234,201.182,201.202,326700001.0
2005-09-01 18:59:00,201.195,201.245,201.175,201.245,261400002.0
2005-09-01 19:00:00,201.231,201.261,201.219,201.247,98799999.0
2005-09-01 19:01:00,201.243,201.288,201.216,201.281,133299999.0
2005-09-01 19:02:00,201.275,201.279,201.222,201.245,182000001.0
2005-09-01 19:03:00,201.235,201.28,201.234,201.245,282099999.0
2005-09-01 19:04:00,201.231,201.25,201.142,201.216,166299999.0
2005-09-01 19:05:00,201.196,201.305,201.179,201.305,158700001.0
2005-09-01 19:06:00,201.308,201.338,201.26,201.273,430000000.0
2005-09-01 19:07:00,201.274,201.274,201.236,201.236,272200001.0
2005-09-01 19:08:00,201.205,201.266,201.172,201.231,385399999.0
2005-09-01 19:09:00,201.22,201.252,201.192,201.244,117200000.0
2005-09-01 19:10:00,201.24,201.306,201.24,201.28,182000000.0
2005-09-01 19:11:00,201.295,201.311,201.267,201.295,46300000.0
2005-09-01 19:12:00,201.301,201.315,201.257,201.276,68100000.0
2005-09-01 19:13:00,201.289,201.408,201.289,201.375,196900001.0
2005-09-01 19:14:00,201.388,201.405,201.359,201.405,214800001.0
2005-09-01 19:15:00,201.416,201.429,201.404,201.416,345400001.0
2005-09-01 19:16:00,201.441,201.481,201.441,201.456,58800000.0
2005-09-01 19:17:00,201.48,201.508,201.437,201.455,173900000.0
2005-09-01 19:18:00,201.45,201.483,201.441,201.458,184000000.0
2005-09-01 19:19:00,201.447,201.499,201.416,201.499,179499999.0
2005-09-01 19:20:00,201.501,201.512,201.473,201.512,222700002.0
2005-09-01 19:21:00,201.524,201.541,201.49,201.49,123500000.0
2005-09-01 19:22:00,201.479,201.505,201.46,201.46,130800001.0
2005-09-01 19:23:00,201.446,201.465,201.42,201.424,385500001.0
2005-09-01 19:24:00,201.406,201.425,201.401,201.41,74900000.0
2005-09-01 19:25:00,201.412,201.457,201.403,201.433,200400001.0
2005-09-01 19:26:00,201.415,201.45,201.405,201.405,419800000.0
2005-09-01 19:27:00,201.41,201.442,201.41,201.422,339100005.0
2005-09-01 19:28:00,201.424,201.438,201.394,201.438,207499999.0
2005-09-01 19:29:00,201.448,201.511,201.424,201.511,87900002.0
2005-09-01 19:30:00,201.517,201.52,201.471,201.483,246400002.0
2005-09-01 19:31:00,201.475,201.492,201.449,201.488,138900001.0
2005-09-01 19:32:00,201.458,201.466,201.434,201.454,375700001.0
2005-09-01 19:33:00,201.538,201.538,201.425,201.428,173600001.0
2005-09-01 19:34:00,201.417,201.424,201.367,201.424,235000002.0
2005-09-01 19:35:00,201.438,201.472,201.398,201.432,294599998.0
2005-09-01 19:36:00,201.458,201.461,201.418,201.418,251400000.0
2005-09-01 19:37:00,201.432,201.458,201.426,201.426,103100000.0
2005-09-01 19:38:00,201.404,201.425,201.384,201.42,221899999.0
2005-09-01 19:39:00,201.445,201.464,201.422,201.456,221700002.0
2005-09-01 19:40:00,201.465,201.494,201.396,201.425,365200002.0
2005-09-01 19:41:00,201.422,201.427,201.385,201.396,355800002.0
2005-09-01 19:42:00,201.401,201.408,201.375,201.393,127400000.0
2005-09-01 19:43:00,201.418,201.418,201.352,201.355,67400000.0
2005-09-01 19:44:00,201.409,201.442,201.382,201.405,212300001.0
2005-09-01 19:45:00,201.408,201.427,201.369,201.392,88600000.0
2005-09-01 19:46:00,201.419,201.441,201.392,201.424,132100000.0
2005-09-01 19:47:00,201.427,201.435,201.391,201.42,29800000.0
2005-09-01 19:48:00,201.41,201.462,201.378,201.427,199699999.0
2005-09-01 19:49:00,201.425,201.453,201.424,201.435,237500001.0
2005-09-01 19:50:00,201.432,201.461,201.432,201.437,105100000.0
2005-09-01 19:51:00,201.458,201.462,201.407,201.417,135200000.0
2005-09-01 19:52:00,201.433,201.443,201.422,201.426,123399999.0
2005-09-01 19:53:00,201.426,201.459,201.41,201.445,179199999.0
2005-09-01 19:54:00,201.449,201.506,201.449,201.475,180299999.0
2005-09-01 19:55:00,201.458,201.483,201.444,201.452,37800000.0
2005-09-01 19:56:00,201.473,201.49,201.442,201.487,130700001.0
2005-09-01 19:57:00,201.477,201.502,201.43,201.495,104500000.0
2005-09-01 19:58:00,201.489,201.525,201.483,201.49,266800000.0
2005-09-01 19:59:00,201.487,201.492,201.45,201.45,243000001.0
2005-09-01 20:00:00,201.458,201.464,201.445,201.445,105800000.0
2005-09-01 20:01:00,201.428,201.481,201.428,201.45,63500000.0
2005-09-01 20:02:00,201.45,201.451,201.39,201.419,126200000.0
2005-09-01 20:03:00,201.42,201.464,201.409,201.435,101100000.0
2005-09-01 20:04:00,201.425,201.425,201.365,201.415,228800000.0
2005-09-01 20:05:00,201.415,201.415,201.365,201.373,138600000.0
2005-09-01 20:06:00,201.359,201.377,201.312,201.341,158000000.0
2005-09-01 20:07:00,201.348,201.354,201.315,201.344,170400001.0
2005-09-01 20:08:00,201.375,201.402,201.335,201.343,164900000.0
2005-09-01 20:09:00,201.332,201.356,201.303,201.329,134700000.0
2005-09-01 20:10:00,201.321,201.321,201.288,201.295,190499999.0
2005-09-01 20:11:00,201.296,201.318,201.267,201.267,287199999.0
2005-09-01 20:12:00,201.298,201.333,201.259,201.312,455000000.0
2005-09-01 20:13:00,201.317,201.321,201.236,201.321,220400000.0
2005-09-01 20:14:00,201.307,201.335,201.278,201.327,161200001.0
2005-09-01 20:15:00,201.327,201.348,201.311,201.311,364000000.0
2005-09-01 20:16:00,201.313,201.376,201.313,201.376,185300001.0
2005-09-01 20:17:00,201.367,201.381,201.325,201.325,55200001.0
2005-09-01 20:18:00,201.319,201.387,201.319,201.33,98600000.0
2005-09-01 20:19:00,201.359,201.359,201.316,201.324,137700001.0
2005-09-01 20:20:00,201.312,201.329,201.276,201.329,325400001.0
2005-09-01 20:21:00,201.341,201.408,201.299,201.336,133900000.0
2005-09-01 20:22:00,201.333,201.381,201.239,201.315,199900001.0
2005-09-01 20:23:00,201.348,201.448,201.294,201.3,170000000.0
2005-09-01 20:24:00,201.288,201.317,201.226,201.268,142700000.0
2005-09-01 20:25:00,201.284,201.332,201.222,201.256,263699998.0
2005-09-01 20:26:00,201.267,201.342,201.265,201.342,441599999.0
2005-09-01 20:27:00,201.339,201.423,201.339,201.383,175600000.0
2005-09-01 20:28:00,201.368,201.404,201.289,201.315,346500000.0
2005-09-01 20:29:00,201.334,201.339,201.285,201.313,517499999.0
2005-09-01 20:30:00,201.316,201.336,201.276,201.336,573000003.0
2005-09-01 20:31:00,201.337,201.337,201.288,201.311,369299999.0
2005-09-01 20:32:00,201.311,201.327,201.252,201.299,524100002.0
2005-09-01 20:33:00,201.299,201.321,201.28,201.281,141500000.0
2005-09-01 20:34:00,201.291,201.357,201.291,201.357,180200000.0
2005-09-01 20:35:00,201.377,201.384,201.345,201.372,125799999.0
2005-09-01 20:36:00,201.372,201.379,201.303,201.338,99500000.0
2005-09-01 20:37:00,201.346,201.358,201.281,201.326,108700000.0
2005-09-01 20:38:00,201.304,201.327,201.241,201.29,264300000.0
2005-09-01 20:39:00,201.292,201.302,201.234,201.267,176400000.0
2005-09-01 20:40:00,201.281,201.323,201.26,201.304,361800000.0
2005-09-01 20:41:00,201.311,201.318,201.302,201.303,208900001.0
2005-09-01 20:42:00,201.299,201.328,201.267,201.325,248599999.0
2005-09-01 20:43:00,201.267,201.295,201.249,201.295,330700003.0
2005-09-01 20:44:00,201.298,201.32,201.233,201.262,385900000.0
2005-09-01 20:45:00,201.273,201.273,201.216,201.226,242999999.0
2005-09-01 20:46:00,201.235,201.306,201.235,201.277,261000001.0
2005-09-01 20:47:00,201.275,201.297,201.237,201.264,218199998.0
2005-09-01 20:48:00,201.225,201.358,201.22,201.358,223899999.0
2005-09-01 20:49:00,201.351,201.417,201.313,201.406,122899999.0
2005-09-01 20:50:00,201.406,201.419,201.38,201.388,415599999.0
2005-09-01 20:51:00,201.386,201.442,201.331,201.422,135000000.0
2005-09-01 20:52:00,201.439,201.439,201.364,201.381,109900000.0
2005-09-01 20:53:00,201.371,201.449,201.371,201.449,254500000.0
2005-09-01 20:54:00,201.46,201.48,201.394,201.442,183699999.0
2005-09-01 20:55:00,201.451,201.451,201.382,201.401,390700001.0
2005-09-01 20:56:00,201.399,201.444,201.376,201.412,238100000.0
2005-09-01 20:57:00,201.413,201.437,201.401,201.414,335100000.0
2005-09-01 20:58:00,201.419,201.43,201.346,201.347,403100002.0
2005-09-01 20:59:00,201.357,201.357,201.267,201.315,612700002.0
2005-09-01 21:00:00,201.284,201.318,201.241,201.302,503699997.0
2005-09-01 21:01:00,201.306,201.317,201.232,201.254,405099998.0
2005-09-01 21:02:00,201.244,201.323,201.243,201.306,219100000.0
2005-09-01 21:03:00,201.29,201.32,201.268,201.305,254500002.0
2005-09-01 21:04:00,201.313,201.32,201.261,201.277,119799999.0
2005-09-01 21:05:00,201.282,201.312,201.266,201.278,111300000.0
2005-09-01 21:06:00,201.295,201.312,201.273,201.279,176100001.0
2005-09-01 21:07:00,201.308,201.368,201.297,201.359,233200000.0
2005-09-01 21:08:00,201.362,201.362,201.308,201.325,147799999.0
2005-09-01 21:09:00,201.325,201.387,201.322,201.387,77300000.0
2005-09-01 21:10:00,201.4,201.402,201.375,201.375,122800000.0
2005-09-01 21:11:00,201.361,201.414,201.357,201.387,140700001.0
2005-09-01 21:12:00,201.395,201.424,201.343,201.385,96699999.0
2005-09-01 21:13:00,201.372,201.38,201.35,201.369,148799999.0
2005-09-01 21:14:00,201.378,201.42,201.378,201.384,377199997.0
2005-09-01 21:15:00,201.387,201.428,201.369,201.397,254699999.0
2005-09-01 21:16:00,201.352,201.402,201.345,201.345,57800000.0
2005-09-01 21:17:00,201.361,201.367,201.289,201.361,203399998.0
2005-09-01 21:18:00,201.358,201.402,201.314,201.376,97500000.0
2005-09-01 21:19:00,201.33,201.414,201.308,201.385,213000000.0
2005-09-01 21:20:00,201.37,201.396,201.332,201.382,340799998.0
2005-09-01 21:21:00,201.401,201.418,201.36,201.396,273200000.0
2005-09-01 21:22:00,201.383,201.402,201.359,201.374,203799998.0
2005-09-01 21:23:00,201.365,201.389,201.344,201.365,141599998.0
2005-09-01 21:24:00,201.35,201.364,201.322,201.356,181800000.0
2005-09-01 21:25:00,201.37,201.47,201.37,201.432,316500002.0
2005-09-01 21:26:00,201.419,201.437,201.373,201.381,137400000.0
2005-09-01 21:27:00,201.363,201.388,201.312,201.312,143900000.0
2005-09-01 21:28:00,201.311,201.371,201.311,201.354,92900001.0
2005-09-01 21:29:00,201.391,201.397,201.348,201.354,83599999.0
2005-09-01 21:30:00,201.353,201.38,201.353,201.374,105600000.0
2005-09-01 21:31:00,201.377,201.401,201.351,201.372,74400001.0
2005-09-01 21:32:00,201.37,201.41,201.36,201.402,110999999.0
2005-09-01 21:33:00,201.388,201.407,201.322,201.352,155000000.0
2005-09-01 21:34:00,201.354,201.373,201.331,201.337,159700001.0
2005-09-01 21:35:00,201.379,201.382,201.289,201.289,64800000.0
2005-09-01 21:36:00,201.288,201.308,201.274,201.3,62300000.0
2005-09-01 21:37:00,201.315,201.342,201.3,201.311,137800001.0
2005-09-01 21:38:00,201.337,201.347,201.295,201.313,45300001.0
2005-09-01 21:39:00,201.313,201.343,201.294,201.342,28200000.0
2005-09-01 21:40:00,201.337,201.346,201.28,201.28,43900000.0
2005-09-01 21:41:00,201.303,201.381,201.279,201.381,55099999.0
2005-09-01 21:42:00,201.32,201.363,201.313,201.326,141199999.0
2005-09-01 21:43:00,201.337,201.358,201.337,201.355,71000001.0
2005-09-01 21:44:00,201.327,201.375,201.327,201.34,181500000.0
2005-09-01 21:45:00,201.336,201.355,201.306,201.338,68600000.0
2005-09-01 21:46:00,201.344,201.398,201.301,201.397,105500001.0
2005-09-01 21:47:00,201.349,201.375,201.333,201.341,67600001.0
2005-09-01 21:48:00,201.349,201.386,201.322,201.384,92400001.0
2005-09-01 21:49:00,201.312,201.359,201.3,201.355,38400000.0
2005-09-01 21:50:00,201.387,201.39,201.337,201.344,17900000.0
2005-09-01 21:51:00,201.346,201.418,201.329,201.418,108000000.0
2005-09-01 21:52:00,201.409,201.417,201.344,201.385,52000000.0
2005-09-01 21:53:00,201.393,201.403,201.362,201.401,64900001.0
2005-09-01 21:54:00,201.389,201.396,201.372,201.393,74400000.0
2005-09-01 21:55:00,201.387,201.424,201.375,201.375,70700000.0
2005-09-01 21:56:00,201.367,201.38,201.336,201.337,60100000.0
2005-09-01 21:57:00,201.34,201.349,201.27,201.27,80500000.0
2005-09-01 21:58:00,201.332,201.338,201.306,201.328,54400000.0
2005-09-01 21:59:00,201.337,201.337,201.288,201.314,227799998.0
2005-09-01 22:00:00,201.298,201.391,201.298,201.391,214300000.0
2005-09-01 22:01:00,201.414,201.427,201.337,201.367,197999999.0
2005-09-01 22:02:00,201.37,201.381,201.338,201.352,344300003.0
2005-09-01 22:03:00,201.347,201.359,201.308,201.338,68800000.0
2005-09-01 22:04:00,201.328,201.366,201.309,201.31,105200001.0
2005-09-01 22:05:00,201.3,201.318,201.215,201.215,65400000.0
2005-09-01 22:06:00,201.255,201.261,201.228,201.247,21400000.0
2005-09-01 22:07:00,201.232,201.234,201.2,201.207,80800001.0
2005-09-01 22:08:00,201.208,201.247,201.201,201.236,45500000.0
2005-09-01 22:09:00,201.228,201.242,201.214,201.236,35800000.0
2005-09-01 22:10:00,201.213,201.257,201.19,201.255,50700000.0
2005-09-01 22:11:00,201.197,201.228,201.163,201.207,75600000.0
2005-09-01 22:12:00,201.185,201.185,201.15,201.15,64900000.0
2005-09-01 22:13:00,201.176,201.189,201.144,201.144,41000000.0
2005-09-01 22:14:00,201.139,201.181,201.131,201.154,21800000.0
2005-09-01 22:15:00,201.186,201.238,201.183,201.225,172699999.0
2005-09-01 22:16:00,201.225,201.262,201.195,201.233,245999999.0
2005-09-01 22:17:00,201.248,201.271,201.216,201.216,34700000.0
2005-09-01 22:18:00,201.239,201.253,201.202,201.228,104600000.0
2005-09-01 22:19:00,201.235,201.268,201.23,201.23,87699999.0
2005-09-01 22:20:00,201.236,201.286,201.204,201.286,60299999.0
2005-09-01 22:21:00,201.264,201.282,201.239,201.249,50600000.0
2005-09-01 22:22:00,201.222,201.253,201.22,201.251,49900000.0
2005-09-01 22:23:00,201.261,201.269,201.245,201.265,153700000.0
2005-09-01 22:24:00,201.283,201.302,201.232,201.302,37600000.0
2005-09-01 22:25:00,201.285,201.304,201.285,201.302,82099999.0
2005-09-01 22:26:00,201.306,201.308,201.264,201.291,65100001.0
2005-09-01 22:27:00,201.273,201.282,201.218,201.259,140400000.0
2005-09-01 22:28:00,201.258,201.285,201.249,201.263,45100000.0
2005-09-01 22:29:00,201.264,201.264,201.209,201.226,114700000.0
2005-09-01 22:30:00,201.257,201.291,201.257,201.275,42300000.0
2005-09-01 22:31:00,201.27,201.277,201.223,201.277,66600000.0
2005-09-01 22:32:00,201.273,201.286,201.249,201.25,86300000.0
2005-09-01 22:33:00,201.258,201.284,201.222,201.246,230500001.0
2005-09-01 22:34:00,201.273,201.306,201.211,201.262,346200000.0
2005-09-01 22:35:00,201.277,201.277,201.231,201.245,79100000.0
2005-09-01 22:36:00,201.23,201.263,201.224,201.255,99799999.0
2005-09-01 22:37:00,201.258,201.259,201.225,201.233,125500001.0
2005-09-01 22:38:00,201.259,201.305,201.259,201.298,25900000.0
2005-09-01 22:39:00,201.28,201.308,201.28,201.297,82000002.0
2005-09-01 22:40:00,201.288,201.301,201.267,201.267,52600000.0
2005-09-01 22:41:00,201.296,201.301,201.265,201.289,43600000.0
2005-09-01 22:42:00,201.268,201.277,201.234,201.273,60000002.0
2005-09-01 22:43:00,201.285,201.303,201.23,201.23,67199999.0
2005-09-01 22:44:00,201.305,201.345,201.301,201.323,152300001.0
2005-09-01 22:45:00,201.341,201.345,201.286,201.286,161900001.0
2005-09-01 22:46:00,201.288,201.331,201.288,201.311,76399999.0
2005-09-01 22:47:00,201.308,201.323,201.261,201.313,79900000.0
2005-09-01 22:48:00,201.346,201.362,201.28,201.327,63500000.0
2005-09-01 22:49:00,201.326,201.339,201.325,201.33,43900000.0
2005-09-01 22:50:00,201.309,201.33,201.302,201.323,89299999.0
2005-09-01 22:51:00,201.324,201.342,201.284,201.307,69800000.0
2005-09-01 22:52:00,201.304,201.357,201.304,201.332,34100000.0
2005-09-01 22:53:00,201.324,201.341,201.3,201.322,146900000.0
2005-09-01 22:54:00,201.318,201.318,201.279,201.316,61200000.0
2005-09-01 22:55:00,201.3,201.315,201.272,201.276,57700000.0
2005-09-01 22:56:00,201.278,201.325,201.247,201.306,58500000.0
2005-09-01 22:57:00,201.332,201.367,201.332,201.367,84300000.0
2005-09-01 22:58:00,201.366,201.378,201.327,201.356,29200000.0
2005-09-01 22:59:00,201.36,201.426,201.347,201.398,46500000.0
2005-09-01 23:00:00,201.38,201.402,201.35,201.371,50800000.0
2005-09-01 23:01:00,201.383,201.449,201.365,201.449,23700000.0
2005-09-01 23:02:00,201.398,201.414,201.328,201.372,53000000.0
2005-09-01 23:03:00,201.344,201.389,201.33,201.389,55200001.0
2005-09-01 23:04:00,201.386,201.417,201.369,201.417,47800000.0
2005-09-01 23:05:00,201.41,201.412,201.358,201.379,55400000.0
2005-09-01 23:06:00,201.402,201.405,201.352,201.36,28400000.0
2005-09-01 23:07:00,201.366,201.438,201.366,201.424,20800000.0
2005-09-01 23:08:00,201.426,201.468,201.409,201.468,45900000.0
2005-09-01 23:09:00,201.438,201.441,201.379,201.434,53499999.0
2005-09-01 23:10:00,201.422,201.442,201.389,201.433,83499998.0
2005-09-01 23:11:00,201.414,201.428,201.373,201.42,59200000.0
2005-09-01 23:12:00,201.415,201.425,201.365,201.401,43100000.0
2005-09-01 23:13:00,201.442,201.454,201.393,201.442,52000000.0
2005-09-01 23:14:00,201.448,201.461,201.408,201.459,87300001.0
2005-09-01 23:15:00,201.422,201.462,201.35,201.394,56800001.0
2005-09-01 23:16:00,201.387,201.421,201.34,201.421,84500000.0
2005-09-01 23:17:00,201.4,201.416,201.366,201.366,53500000.0
2005-09-01 23:18:00,201.385,201.385,201.314,201.382,46800000.0
2005-09-01 23:19:00,201.382,201.399,201.375,201.384,21800000.0
2005-09-01 23:20:00,201.383,201.394,201.331,201.331,34300000.0
2005-09-01 23:21:00,201.445,201.465,201.375,201.437,58400000.0
2005-09-01 23:22:00,201.391,201.436,201.365,201.417,64100000.0
2005-09-01 23:23:00,201.434,201.464,201.421,201.462,64100000.0
2005-09-01 23:24:00,201.401,201.437,201.391,201.42,44300000.0
2005-09-01 23:25:00,201.415,201.428,201.373,201.38,60100000.0
2005-09-01 23:26:00,201.407,201.416,201.375,201.375,55800000.0
2005-09-01 23:27:00,201.399,201.416,201.323,201.341,36100000.0
2005-09-01 23:28:00,201.347,201.377,201.259,201.259,73300000.0
2005-09-01 23:29:00,201.347,201.347,201.253,201.254,24600000.0
2005-09-01 23:30:00,201.274,201.274,201.236,201.252,38500000.0
2005-09-01 23:31:00,201.264,201.277,201.23,201.23,28100000.0
2005-09-01 23:32:00,201.275,201.275,201.213,201.233,97200001.0
2005-09-01 23:33:00,201.247,201.247,201.229,201.24,26100000.0
2005-09-01 23:34:00,201.23,201.26,201.203,201.249,50200000.0
2005-09-01 23:35:00,201.218,201.236,201.172,201.179,73300001.0
2005-09-01 23:36:00,201.165,201.224,201.155,201.224,87399999.0
2005-09-01 23:37:00,201.255,201.268,201.229,201.268,76500000.0
2005-09-01 23:38:00,201.214,201.267,201.199,201.266,12700000.0
2005-09-01 23:39:00,201.244,201.249,201.233,201.238,46500000.0
2005-09-01 23:40:00,201.246,201.283,201.207,201.207,49000000.0
2005-09-01 23:41:00,201.221,201.235,201.196,201.226,50200000.0
2005-09-01 23:42:00,201.198,201.251,201.178,201.237,70900000.0
2005-09-01 23:43:00,201.27,201.293,201.219,201.233,73600001.0
2005-09-01 23:44:00,201.208,201.27,201.196,201.25,65700000.0
2005-09-01 23:45:00,201.262,201.268,201.252,201.256,74800001.0
2005-09-01 23:46:00,201.264,201.269,201.221,201.259,51200001.0
2005-09-01 23:47:00,201.253,201.273,201.226,201.273,20000000.0
2005-09-01 23:48:00,201.27,201.277,201.217,201.262,69400000.0
2005-09-01 23:49:00,201.269,201.277,201.219,201.277,65800000.0
2005-09-01 23:50:00,201.271,201.291,201.251,201.262,41000000.0
2005-09-01 23:51:00,201.247,201.292,201.22,201.283,53800000.0
2005-09-01 23:52:00,201.282,201.282,201.22,201.233,34800000.0
2005-09-01 23:53:00,201.244,201.255,201.2,201.253,37300000.0
2005-09-01 23:54:00,201.287,201.298,201.276,201.276,30100000.0
2005-09-01 23:55:00,201.321,201.395,201.321,201.395,26600000.0
2005-09-01 23:56:00,201.42,201.42,201.329,201.375,57899999.0
2005-09-01 23:57:00,201.348,201.375,201.337,201.352,56800000.0
2005-09-01 23:58:00,201.353,201.427,201.343,201.374,57000000.0
2005-09-01 23:59:00,201.353,201.369,201.316,201.363,67400001.0
2005-09-02 00:00:00,201.317,201.317,201.263,201.291,36299999.0
2005-09-02 00:01:00,201.305,201.305,201.251,201.278,60200000.0
2005-09-02 00:02:00,201.305,201.386,201.305,201.386,39300000.0
2005-09-02 00:03:00,201.401,201.416,201.365,201.415,36500000.0
2005-09-02 00:04:00,201.4,201.41,201.279,201.284,53500000.0
2005-09-02 00:05:00,201.288,201.329,201.27,201.329,51800000.0
2005-09-02 00:06:00,201.342,201.35,201.32,201.333,40400000.0
2005-09-02 00:07:00,201.32,201.32,201.265,201.274,30800001.0
2005-09-02 00:08:00,201.279,201.292,201.215,201.292,63699999.0
2005-09-02 00:09:00,201.272,201.307,201.246,201.304,55799999.0
2005-09-02 00:10:00,201.314,201.341,201.314,201.329,51600000.0
2005-09-02 00:11:00,201.323,201.337,201.291,201.294,40700000.0
2005-09-02 00:12:00,201.297,201.306,201.292,201.298,50200000.0
2005-09-02 00:13:00,201.269,201.291,201.244,201.272,44500000.0
2005-09-02 00:14:00,201.292,201.292,201.25,201.268,60399999.0
2005-09-02 00:15:00,201.27,201.367,201.27,201.318,76700000.0
2005-09-02 00:16:00,201.312,201.379,201.312,201.355,52899999.0
2005-09-02 00:17:00,201.385,201.385,201.363,201.363,28600000.0
2005-09-02 00:18:00,201.382,201.404,201.372,201.385,82500000.0
2005-09-02 00:19:00,201.37,201.379,201.317,201.371,84900000.0
2005-09-02 00:20:00,201.371,201.381,201.308,201.381,63600000.0
2005-09-02 00:21:00,201.391,201.391,201.347,201.375,79100001.0
2005-09-02 00:22:00,201.348,201.348,201.317,201.337,31800000.0
2005-09-02 00:23:00,201.341,201.351,201.331,201.351,17300000.0
2005-09-02 00:24:00,201.357,201.361,201.348,201.348,74000000.0
2005-09-02 00:25:00,201.313,201.335,201.284,201.309,37500000.0
2005-09-02 00:26:00,201.322,201.325,201.262,201.288,44000000.0
2005-09-02 00:27:00,201.3,201.328,201.287,201.305,45000000.0
2005-09-02 00:28:00,201.301,201.316,201.281,201.316,32600000.0
2005-09-02 00:29:00,201.315,201.322,201.292,201.309,58500001.0
2005-09-02 00:30:00,201.292,201.292,201.244,201.247,21300000.0
2005-09-02 00:31:00,201.248,201.324,201.248,201.324,23600000.0
2005-09-02 00:32:00,201.302,201.341,201.302,201.31,48800000.0
2005-09-02 00:33:00,201.321,201.321,201.262,201.3,33700000.0
2005-09-02 00:34:00,201.321,201.321,201.257,201.266,43600000.0
2005-09-02 00:35:00,201.282,201.301,201.282,201.3,44600000.0
2005-09-02 00:36:00,201.298,201.32,201.293,201.293,62099999.0
2005-09-02 00:37:00,201.329,201.356,201.316,201.32,38900000.0
2005-09-02 00:38:00,201.328,201.352,201.304,201.313,38700000.0
2005-09-02 00:39:00,201.327,201.328,201.266,201.276,55300000.0
2005-09-02 00:40:00,201.301,201.313,201.29,201.301,20700000.0
2005-09-02 00:41:00,201.331,201.352,201.328,201.328,13200000.0
2005-09-02 00:42:00,201.311,201.352,201.276,201.337,54000001.0
2005-09-02 00:43:00,201.338,201.343,201.317,201.337,89799999.0
2005-09-02 00:44:00,201.335,201.335,201.301,201.323,54000001.0
2005-09-02 00:45:00,201.346,201.366,201.336,201.358,36400000.0
2005-09-02 00:46:00,201.366,201.387,201.334,201.362,71700000.0
2005-09-02 00:47:00,201.392,201.392,201.343,201.358,45300001.0
2005-09-02 00:48:00,201.377,201.389,201.346,201.375,35100000.0
2005-09-02 00:49:00,201.382,201.395,201.356,201.361,40900000.0
2005-09-02 00:50:00,201.389,201.389,201.366,201.368,58900000.0
2005-09-02 00:51:00,201.368,201.421,201.363,201.395,55800000.0
2005-09-02 00:52:00,201.396,201.414,201.381,201.395,36600000.0
2005-09-02 00:53:00,201.397,201.407,201.363,201.368,29500000.0
2005-09-02 00:54:00,201.36,201.372,201.342,201.37,40300000.0
2005-09-02 00:55:00,201.37,201.379,201.345,201.373,27500000.0
2005-09-02 00:56:00,201.374,201.38,201.354,201.355,50900000.0
2005-09-02 00:57:00,201.36,201.433,201.348,201.433,49000000.0
2005-09-02 00:58:00,201.371,201.386,201.318,201.356,38800000.0
2005-09-02 00:59:00,201.363,201.363,201.318,201.318,24700000.0
2005-09-02 01:00:00,201.352,201.374,201.352,201.355,16100000.0
2005-09-02 01:01:00,201.363,201.392,201.357,201.365,72900002.0
2005-09-02 01:02:00,201.361,201.393,201.329,201.393,71300000.0
2005-09-02 01:03:00,201.338,201.354,201.322,201.322,46200001.0
2005-09-02 01:04:00,201.319,201.328,201.285,201.285,60200001.0
2005-09-02 01:05:00,201.294,201.333,201.294,201.313,60300000.0
2005-09-02 01:06:00,201.291,201.322,201.269,201.315,44600000.0
2005-09-02 01:07:00,201.31,201.319,201.293,201.293,38200001.0
2005-09-02 01:08:00,201.331,201.339,201.314,201.318,34200000.0
2005-09-02 01:09:00,201.345,201.345,201.271,201.271,34000000.0
2005-09-02 01:10:00,201.292,201.328,201.292,201.323,27900000.0
2005-09-02 01:11:00,201.347,201.347,201.312,201.319,44100000.0
2005-09-02 01:12:00,201.329,201.342,201.282,201.282,50100000.0
2005-09-02 01:13:00,201.3,201.349,201.292,201.339,33500000.0
2005-09-02 01:14:00,201.336,201.355,201.299,201.299,66500001.0
2005-09-02 01:15:00,201.305,201.319,201.295,201.298,42100000.0
2005-09-02 01:16:00,201.284,201.302,201.279,201.297,34800000.0
2005-09-02 01:17:00,201.295,201.296,201.281,201.281,28200000.0
2005-09-02 01:18:00,201.348,201.348,201.272,201.272,37300000.0
2005-09-02 01:19:00,201.261,201.261,201.221,201.236,55800000.0
2005-09-02 01:20:00,201.203,201.229,201.175,201.229,50400000.0
2005-09-02 01:21:00,201.254,201.26,201.228,201.26,52000000.0
2005-09-02 01:22:00,201.256,201.282,201.204,201.282,47300000.0
2005-09-02 01:23:00,201.267,201.29,201.254,201.254,43200000.0
2005-09-02 01:24:00,201.275,201.275,201.233,201.259,42500000.0
2005-09-02 01:25:00,201.244,201.256,201.228,201.228,37400000.0
2005-09-02 01:26:00,201.216,201.229,201.203,201.203,57800001.0
2005-09-02 01:27:00,201.235,201.293,201.235,201.293,32600000.0
2005-09-02 01:28:00,201.293,201.293,201.25,201.25,27800000.0
2005-09-02 01:29:00,201.254,201.283,201.254,201.259,54300000.0
2005-09-02 01:30:00,201.256,201.268,201.232,201.263,43200000.0
2005-09-02 01:31:00,201.249,201.273,201.206,201.206,87700001.0
2005-09-02 01:32:00,201.267,201.284,201.231,201.282,23800000.0
2005-09-02 01:33:00,201.286,201.303,201.278,201.29,51700000.0
2005-09-02 01:34:00,201.308,201.314,201.28,201.283,41600000.0
2005-09-02 01:35:00,201.292,201.312,201.29,201.292,41900000.0
2005-09-02 01:36:00,201.285,201.314,201.262,201.307,55600000.0
2005-09-02 01:37:00,201.279,201.279,201.236,201.269,21200000.0
2005-09-02 01:38:00,201.276,201.289,201.256,201.256,24400000.0
2005-09-02 01:39:00,201.257,201.257,201.214,201.249,74400000.0
2005-09-02 01:40:00,201.267,201.267,201.208,201.236,43100000.0
2005-09-02 01:41:00,201.248,201.248,201.224,201.237,43600000.0
2005-09-02 01:42:00,201.249,201.256,201.203,201.228,40100000.0
2005-09-02 01:43:00,201.204,201.226,201.18,201.18,60700000.0
2005-09-02 01:44:00,201.19,201.255,201.19,201.233,44500000.0
2005-09-02 01:45:00,201.252,201.252,201.193,201.231,56900000.0
2005-09-02 01:46:00,201.216,201.24,201.195,201.24,54999999.0
2005-09-02 01:47:00,201.228,201.307,201.228,201.307,53700000.0
2005-09-02 01:48:00,201.299,201.323,201.276,201.28,43300000.0
2005-09-02 01:49:00,201.278,201.284,201.262,201.262,40800000.0
2005-09-02 01:50:00,201.255,201.285,201.241,201.282,63699999.0
2005-09-02 01:51:00,201.259,201.259,201.24,201.248,44400000.0
2005-09-02 01:52:00,201.233,201.233,201.221,201.233,41000000.0
2005-09-02 01:53:00,201.22,201.258,201.22,201.254,45200000.0
2005-09-02 01:54:00,201.262,201.268,201.217,201.223,55400000.0
2005-09-02 01:55:00,201.23,201.255,201.197,201.255,34300000.0
2005-09-02 01:56:00,201.201,201.244,201.193,201.217,61600000.0
2005-09-02 01:57:00,201.268,201.297,201.25,201.263,44100000.0
2005-09-02 01:58:00,201.253,201.273,201.249,201.272,26700000.0
2005-09-02 01:59:00,201.3,201.314,201.288,201.299,34300000.0
2005-09-02 02:00:00,201.273,201.35,201.253,201.336,44800000.0
2005-09-02 02:01:00,201.317,201.325,201.301,201.302,24100000.0
2005-09-02 02:02:00,201.318,201.345,201.286,201.345,35400000.0
2005-09-02 02:03:00,201.359,201.368,201.341,201.353,44000000.0
2005-09-02 02:04:00,201.355,201.381,201.341,201.374,38300000.0
2005-09-02 02:05:00,201.368,201.368,201.316,201.349,64100001.0
2005-09-02 02:06:00,201.325,201.355,201.309,201.355,34300000.0
2005-09-02 02:07:00,201.351,201.351,201.304,201.304,24200000.0
2005-09-02 02:08:00,201.303,201.315,201.27,201.307,58300000.0
2005-09-02 02:09:00,201.324,201.328,201.266,201.266,35200001.0
2005-09-02 02:10:00,201.284,201.377,201.284,201.377,117000002.0
2005-09-02 02:11:00,201.335,201.406,201.335,201.406,75900000.0
2005-09-02 02:12:00,201.4,201.412,201.329,201.329,29000000.0
2005-09-02 02:13:00,201.323,201.353,201.307,201.323,42600000.0
2005-09-02 02:14:00,201.367,201.4,201.351,201.4,93100001.0
2005-09-02 02:15:00,201.383,201.425,201.36,201.402,46000000.0
2005-09-02 02:16:00,201.396,201.411,201.345,201.409,60100001.0
2005-09-02 02:17:00,201.414,201.44,201.399,201.425,32800000.0
2005-09-02 02:18:00,201.421,201.434,201.398,201.415,31500000.0
2005-09-02 02:19:00,201.415,201.437,201.409,201.431,24300000.0
2005-09-02 02:20:00,201.417,201.436,201.382,201.402,46700001.0
2005-09-02 02:21:00,201.393,201.393,201.36,201.372,55199999.0
2005-09-02 02:22:00,201.363,201.399,201.363,201.385,37800000.0
2005-09-02 02:23:00,201.395,201.397,201.347,201.366,106900002.0
2005-09-02 02:24:00,201.363,201.363,201.343,201.348,25900000.0
2005-09-02 02:25:00,201.352,201.378,201.327,201.371,43800000.0
2005-09-02 02:26:00,201.372,201.39,201.342,201.387,68800000.0
2005-09-02 02:27:00,201.391,201.397,201.372,201.372,69200000.0
2005-09-02 02:28:00,201.365,201.366,201.346,201.346,95700000.0
2005-09-02 02:29:00,201.352,201.422,201.352,201.422,43100000.0
2005-09-02 02:30:00,201.432,201.433,201.393,201.393,41800000.0
2005-09-02 02:31:00,201.381,201.383,201.337,201.383,46900000.0
2005-09-02 02:32:00,201.418,201.432,201.386,201.387,44600000.0
2005-09-02 02:33:00,201.381,201.381,201.364,201.37,12100000.0
2005-09-02 02:34:00,201.374,201.39,201.362,201.378,25000000.0
2005-09-02 02:35:00,201.386,201.386,201.329,201.333,56199999.0
2005-09-02 02:36:00,201.321,201.349,201.295,201.312,54999999.0
2005-09-02 02:37:00,201.304,201.314,201.284,201.302,71999999.0
2005-09-02 02:38:00,201.288,201.325,201.288,201.307,72999998.0
2005-09-02 02:39:00,201.315,201.329,201.306,201.329,33800000.0
2005-09-02 02:40:00,201.313,201.313,201.238,201.26,89700000.0
2005-09-02 02:41:00,201.288,201.296,201.259,201.272,68100000.0
2005-09-02 02:42:00,201.275,201.295,201.275,201.287,36600000.0
2005-09-02 02:43:00,201.315,201.33,201.303,201.317,51999999.0
2005-09-02 02:44:00,201.31,201.332,201.274,201.274,77099999.0
2005-09-02 02:45:00,201.293,201.309,201.289,201.298,52700000.0
2005-09-02 02:46:00,201.274,201.292,201.225,201.225,72700000.0
2005-09-02 02:47:00,201.259,201.273,201.224,201.255,66800001.0
2005-09-02 02:48:00,201.277,201.284,201.226,201.24,61000000.0
2005-09-02 02:49:00,201.248,201.261,201.212,201.225,51300000.0
2005-09-02 02:50:00,201.249,201.299,201.249,201.266,56000000.0
2005-09-02 02:51:00,201.266,201.285,201.225,201.263,42200000.0
2005-09-02 02:52:00,201.244,201.275,201.225,201.275,48300000.0
2005-09-02 02:53:00,201.277,201.286,201.23,201.251,38400000.0
2005-09-02 02:54:00,201.235,201.286,201.234,201.286,66999999.0
2005-09-02 02:55:00,201.26,201.315,201.26,201.315,32400000.0
2005-09-02 02:56:00,201.275,201.316,201.274,201.302,83699999.0
2005-09-02 02:57:00,201.324,201.324,201.233,201.239,51200000.0
2005-09-02 02:58:00,201.282,201.308,201.282,201.3,37300000.0
2005-09-02 02:59:00,201.304,201.341,201.253,201.341,36700000.0
2005-09-02 03:00:00,201.36,201.385,201.356,201.36,56999999.0
2005-09-02 03:01:00,201.34,201.387,201.34,201.363,62599999.0
2005-09-02 03:02:00,201.368,201.385,201.358,201.369,77400000.0
2005-09-02 03:03:00,201.363,201.377,201.358,201.358,50100000.0
2005-09-02 03:04:00,201.356,201.388,201.338,201.377,68900000.0
2005-09-02 03:05:00,201.374,201.382,201.34,201.353,63100001.0
2005-09-02 03:06:00,201.346,201.386,201.346,201.386,30600000.0
2005-09-02 03:07:00,201.369,201.398,201.35,201.38,54300000.0
2005-09-02 03:08:00,201.383,201.411,201.377,201.391,18100000.0
2005-09-02 03:09:00,201.381,201.387,201.374,201.385,73800000.0
2005-09-02 03:10:00,201.386,201.399,201.354,201.368,41800000.0
2005-09-02 03:11:00,201.383,201.4,201.372,201.389,48300000.0
2005-09-02 03:12:00,201.396,201.42,201.376,201.418,51600000.0
2005-09-02 03:13:00,201.41,201.422,201.376,201.403,39900000.0
2005-09-02 03:14:00,201.407,201.407,201.376,201.384,52000001.0
2005-09-02 03:15:00,201.402,201.411,201.388,201.404,52400000.0
2005-09-02 03:16:00,201.372,201.383,201.339,201.341,61800001.0
2005-09-02 03:17:00,201.347,201.347,201.317,201.326,38700000.0
2005-09-02 03:18:00,201.322,201.322,201.251,201.274,29600000.0
2005-09-02 03:19:00,201.257,201.293,201.251,201.293,44000000.0
2005-09-02 03:20:00,201.285,201.296,201.263,201.27,51499999.0
2005-09-02 03:21:00,201.295,201.299,201.256,201.262,70799999.0
2005-09-02 03:22:00,201.245,201.271,201.222,201.222,85400000.0
2005-09-02 03:23:00,201.239,201.239,201.188,201.207,57400000.0
2005-09-02 03:24:00,201.223,201.251,201.204,201.251,108699999.0
2005-09-02 03:25:00,201.2,201.245,201.183,201.227,29100000.0
2005-09-02 03:26:00,201.227,201.277,201.227,201.277,67000000.0
2005-09-02 03:27:00,201.241,201.241,201.221,201.228,25500000.0
2005-09-02 03:28:00,201.268,201.268,201.192,201.192,53400001.0
2005-09-02 03:29:00,201.183,201.193,201.173,201.173,22300000.0
2005-09-02 03:30:00,201.179,201.194,201.179,201.183,40700000.0
2005-09-02 03:31:00,201.194,201.221,201.191,201.221,65000000.0
2005-09-02 03:32:00,201.211,201.233,201.19,201.227,48300000.0
2005-09-02 03:33:00,201.227,201.236,201.198,201.214,45400000.0
2005-09-02 03:34:00,201.232,201.263,201.215,201.215,79700001.0
2005-09-02 03:35:00,201.191,201.232,201.191,201.218,50099999.0
2005-09-02 03:36:00,201.221,201.242,201.201,201.231,52300000.0
2005-09-02 03:37:00,201.241,201.273,201.226,201.237,53700000.0
2005-09-02 03:38:00,201.259,201.263,201.228,201.249,34200000.0
2005-09-02 03:39:00,201.247,201.26,201.212,201.26,74500000.0
2005-09-02 03:40:00,201.254,201.265,201.224,201.25,54700000.0
2005-09-02 03:41:00,201.244,201.248,201.221,201.248,67100000.0
2005-09-02 03:42:00,201.22,201.239,201.188,201.208,62199999.0
2005-09-02 03:43:00,201.218,201.218,201.174,201.176,27000000.0
2005-09-02 03:44:00,201.184,201.184,201.107,201.137,45000000.0
2005-09-02 03:45:00,201.147,201.158,201.145,201.158,45100000.0
2005-09-02 03:46:00,201.115,201.167,201.114,201.167,67600000.0
2005-09-02 03:47:00,201.18,201.211,201.18,201.205,77400000.0
2005-09-02 03:48:00,201.178,201.222,201.162,201.222,52799999.0
2005-09-02 03:49:00,201.175,201.251,201.174,201.246,20700000.0
2005-09-02 03:50:00,201.22,201.242,201.195,201.242,63100000.0
2005-09-02 03:51:00,201.226,201.226,201.162,201.184,24800000.0
2005-09-02 03:52:00,201.204,201.21,201.195,201.195,66100000.0
2005-09-02 03:53:00,201.188,201.203,201.184,201.189,44600000.0
2005-09-02 03:54:00,201.191,201.193,201.147,201.168,28700000.0
2005-09-02 03:55:00,201.191,201.211,201.191,201.201,41800000.0
2005-09-02 03:56:00,201.19,201.216,201.189,201.189,41800000.0
2005-09-02 03:57:00,201.174,201.197,201.133,201.133,49399999.0
2005-09-02 03:58:00,201.201,201.216,201.201,201.216,88300000.0
2005-09-02 03:59:00,201.214,201.222,201.186,201.194,56600000.0
2005-09-02 04:00:00,201.198,201.22,201.183,201.22,55400000.0
2005-09-02 04:01:00,201.207,201.218,201.164,201.203,56300000.0
2005-09-02 04:02:00,201.186,201.191,201.165,201.178,64499999.0
2005-09-02 04:03:00,201.195,201.195,201.195,201.195,13600000.0
2005-09-02 04:04:00,201.199,201.2,201.179,201.182,38400000.0
2005-09-02 04:05:00,201.198,201.211,201.157,201.211,70500000.0
2005-09-02 04:06:00,201.205,201.212,201.173,201.212,47200000.0
2005-09-02 04:07:00,201.22,201.224,201.169,201.201,74800001.0
2005-09-02 04:08:00,201.194,201.211,201.161,201.211,88600001.0
2005-09-02 04:09:00,201.201,201.201,201.167,201.19,58300000.0
2005-09-02 04:10:00,201.193,201.237,201.193,201.217,38200000.0
2005-09-02 04:11:00,201.222,201.244,201.195,201.195,51300000.0
2005-09-02 04:12:00,201.159,201.206,201.159,201.199,51200000.0
2005-09-02 04:13:00,201.204,201.208,201.166,201.182,51700000.0
2005-09-02 04:14:00,201.187,201.206,201.181,201.194,108600001.0
2005-09-02 04:15:00,201.187,201.217,201.182,201.21,48900000.0
2005-09-02 04:16:00,201.191,201.2,201.178,201.181,52000000.0
2005-09-02 04:17:00,201.16,201.186,201.158,201.186,40100000.0
2005-09-02 04:18:00,201.204,201.211,201.145,201.203,73300001.0
2005-09-02 04:19:00,201.22,201.232,201.217,201.232,46500000.0
2005-09-02 04:20:00,201.224,201.228,201.207,201.221,40400000.0
2005-09-02 04:21:00,201.234,201.248,201.194,201.217,60000000.0
2005-09-02 04:22:00,201.219,201.264,201.216,201.245,58899999.0
2005-09-02 04:23:00,201.248,201.27,201.239,201.241,76500000.0
2005-09-02 04:24:00,201.249,201.26,201.232,201.26,66900000.0
2005-09-02 04:25:00,201.259,201.281,201.255,201.273,23600000.0
2005-09-02 04:26:00,201.276,201.284,201.227,201.261,37700000.0
2005-09-02 04:27:00,201.236,201.258,201.217,201.238,64600000.0
2005-09-02 04:28:00,201.247,201.283,201.23,201.262,58200001.0
2005-09-02 04:29:00,201.265,201.281,201.23,201.23,42400000.0
2005-09-02 04:30:00,201.27,201.27,201.227,201.227,41200000.0
2005-09-02 04:31:00,201.228,201.23,201.212,201.23,52300000.0
2005-09-02 04:32:00,201.228,201.242,201.212,201.212,38700000.0
2005-09-02 04:33:00,201.245,201.261,201.221,201.25,49300000.0
2005-09-02 04:34:00,201.235,201.262,201.209,201.249,33200000.0
2005-09-02 04:35:00,201.27,201.27,201.253,201.253,27200000.0
2005-09-02 04:36:00,201.214,201.26,201.214,201.252,49100001.0
2005-09-02 04:37:00,201.235,201.284,201.232,201.265,37900000.0
2005-09-02 04:38:00,201.252,201.257,201.209,201.247,58899999.0
2005-09-02 04:39:00,201.252,201.259,201.179,201.19,39600000.0
2005-09-02 04:40:00,201.218,201.218,201.181,201.215,38700000.0
2005-09-02 04:41:00,201.209,201.234,201.186,201.209,20200000.0
2005-09-02 04:42:00,201.252,201.252,201.17,201.206,60699999.0
2005-09-02 04:43:00,201.211,201.243,201.211,201.212,37900000.0
2005-09-02 04:44:00,201.223,201.243,201.204,201.243,61600000.0
2005-09-02 04:45:00,201.227,201.248,201.2,201.231,43400001.0
2005-09-02 04:46:00,201.233,201.269,201.212,201.25,55000001.0
2005-09-02 04:47:00,201.241,201.241,201.204,201.21,32800000.0
2005-09-02 04:48:00,201.24,201.24,201.167,201.179,62599999.0
2005-09-02 04:49:00,201.21,201.261,201.196,201.255,48400000.0
2005-09-02 04:50:00,201.229,201.248,201.188,201.248,65000001.0
2005-09-02 04:51:00,201.251,201.287,201.228,201.287,16700000.0
2005-09-02 04:52:00,201.28,201.28,201.259,201.263,54000000.0
2005-09-02 04:53:00,201.284,201.286,201.251,201.285,47400001.0
2005-09-02 04:54:00,201.233,201.286,201.224,201.286,43100001.0
2005-09-02 04:55:00,201.246,201.263,201.229,201.263,39200000.0
2005-09-02 04:56:00,201.292,201.3,201.26,201.284,67799999.0
2005-09-02 04:57:00,201.298,201.301,201.254,201.294,83800000.0
2005-09-02 04:58:00,201.281,201.32,201.269,201.269,38500000.0
2005-09-02 04:59:00,201.244,201.321,201.244,201.321,26600000.0
2005-09-02 05:00:00,201.298,201.321,201.259,201.321,66800000.0
2005-09-02 05:01:00,201.295,201.329,201.286,201.286,53800000.0
2005-09-02 05:02:00,201.266,201.288,201.264,201.275,71600000.0
2005-09-02 05:03:00,201.258,201.278,201.243,201.272,58200000.0
2005-09-02 05:04:00,201.286,201.303,201.282,201.287,118900000.0
2005-09-02 05:05:00,201.289,201.289,201.243,201.285,96700001.0
2005-09-02 05:06:00,201.277,201.277,201.227,201.243,77200001.0
2005-09-02 05:07:00,201.245,201.276,201.236,201.276,44500000.0
2005-09-02 05:08:00,201.303,201.331,201.303,201.312,47600000.0
2005-09-02 05:09:00,201.331,201.345,201.331,201.345,47300000.0
2005-09-02 05:10:00,201.327,201.327,201.27,201.312,71300000.0
2005-09-02 05:11:00,201.329,201.329,201.312,201.325,51500000.0
2005-09-02 05:12:00,201.351,201.351,201.294,201.308,33299999.0
2005-09-02 05:13:00,201.307,201.328,201.298,201.306,92400001.0
2005-09-02 05:14:00,201.288,201.311,201.264,201.272,49699999.0
2005-09-02 05:15:00,201.267,201.283,201.262,201.278,46100000.0
2005-09-02 05:16:00,201.287,201.293,201.252,201.293,45600000.0
2005-09-02 05:17:00,201.286,201.286,201.248,201.283,30500000.0
2005-09-02 05:18:00,201.27,201.295,201.247,201.247,39800000.0
2005-09-02 05:19:00,201.297,201.31,201.267,201.302,44900000.0
2005-09-02 05:20:00,201.289,201.289,201.268,201.277,13800000.0
2005-09-02 05:21:00,201.294,201.314,201.251,201.289,26700000.0
2005-09-02 05:22:00,201.315,201.339,201.283,201.339,44300000.0
2005-09-02 05:23:00,201.357,201.357,201.302,201.31,36000000.0
2005-09-02 05:24:00,201.311,201.321,201.278,201.3,46300000.0
2005-09-02 05:25:00,201.304,201.304,201.242,201.294,63599999.0
2005-09-02 05:26:00,201.248,201.313,201.243,201.29,31799999.0
2005-09-02 05:27:00,201.294,201.296,201.24,201.264,43200000.0
2005-09-02 05:28:00,201.285,201.289,201.271,201.286,39100000.0
2005-09-02 05:29:00,201.276,201.29,201.264,201.29,42900000.0
2005-09-02 05:30:00,201.313,201.321,201.295,201.313,64399999.0
2005-09-02 05:31:00,201.315,201.315,201.271,201.283,36900000.0
2005-09-02 05:32:00,201.285,201.285,201.249,201.267,99399999.0
2005-09-02 05:33:00,201.241,201.282,201.237,201.254,81299998.0
2005-09-02 05:34:00,201.242,201.242,201.195,201.236,59700000.0
2005-09-02 05:35:00,201.256,201.256,201.222,201.224,83699999.0
2005-09-02 05:36:00,201.208,201.258,201.206,201.248,43499999.0
2005-09-02 05:37:00,201.214,201.22,201.179,201.197,44500000.0
2005-09-02 05:38:00,201.199,201.218,201.173,201.206,73800000.0
2005-09-02 05:39:00,201.215,201.226,201.196,201.196,31400000.0
2005-09-02 05:40:00,201.213,201.266,201.213,201.266,49400000.0
2005-09-02 05:41:00,201.197,201.224,201.194,201.209,31500000.0
2005-09-02 05:42:00,201.2,201.21,201.187,201.205,42300000.0
2005-09-02 05:43:00,201.178,201.196,201.159,201.196,46200001.0
2005-09-02 05:44:00,201.138,201.172,201.106,201.162,68999999.0
2005-09-02 05:45:00,201.169,201.187,201.157,201.187,54400001.0
2005-09-02 05:46:00,201.16,201.195,201.15,201.179,37800000.0
2005-09-02 05:47:00,201.183,201.199,201.168,201.175,33200000.0
2005-09-02 05:48:00,201.183,201.195,201.15,201.195,45299999.0
2005-09-02 05:49:00,201.168,201.213,201.155,201.213,40400000.0
2005-09-02 05:50:00,201.174,201.196,201.151,201.186,46700000.0
2005-09-02 05:51:00,201.176,201.219,201.169,201.191,60800001.0
2005-09-02 05:52:00,201.242,201.242,201.171,201.229,70400000.0
2005-09-02 05:53:00,201.197,201.241,201.197,201.222,51500001.0
2005-09-02 05:54:00,201.235,201.256,201.205,201.256,60900001.0
2005-09-02 05:55:00,201.255,201.274,201.207,201.239,33100000.0
2005-09-02 05:56:00,201.241,201.257,201.219,201.25,49400000.0
2005-09-02 05:57:00,201.316,201.316,201.228,201.228,44100001.0
2005-09-02 05:58:00,201.248,201.263,201.224,201.229,39500000.0
2005-09-02 05:59:00,201.233,201.264,201.225,201.234,61000000.0
2005-09-02 06:00:00,201.246,201.279,201.241,201.26,30300000.0
2005-09-02 06:01:00,201.272,201.272,201.235,201.24,44500000.0
2005-09-02 06:02:00,201.22,201.266,201.214,201.259,33400000.0
2005-09-02 06:03:00,201.256,201.256,201.223,201.239,24400000.0
2005-09-02 06:04:00,201.248,201.262,201.228,201.262,51800000.0
2005-09-02 06:05:00,201.236,201.246,201.21,201.245,85700000.0
2005-09-02 06:06:00,201.241,201.247,201.197,201.245,61900000.0
2005-09-02 06:07:00,201.244,201.251,201.235,201.251,35200000.0
2005-09-02 06:08:00,201.235,201.266,201.235,201.266,68399999.0
2005-09-02 06:09:00,201.251,201.268,201.241,201.247,34800000.0
2005-09-02 06:10:00,201.236,201.238,201.208,201.221,34300000.0
2005-09-02 06:11:00,201.249,201.257,201.211,201.222,37600000.0
2005-09-02 06:12:00,201.218,201.258,201.218,201.248,41800000.0
2005-09-02 06:13:00,201.23,201.239,201.216,201.235,41100001.0
2005-09-02 06:14:00,201.255,201.256,201.181,201.225,67400000.0
2005-09-02 06:15:00,201.249,201.252,201.228,201.244,26700000.0
2005-09-02 06:16:00,201.238,201.256,201.207,201.241,69300000.0
2005-09-02 06:17:00,201.265,201.265,201.221,201.246,49500000.0
2005-09-02 06:18:00,201.221,201.223,201.195,201.223,27200000.0
2005-09-02 06:19:00,201.27,201.27,201.212,201.239,72000002.0
2005-09-02 06:20:00,201.233,201.262,201.21,201.262,57700000.0
2005-09-02 06:21:00,201.289,201.289,201.197,201.197,52800000.0
2005-09-02 06:22:00,201.251,201.271,201.237,201.237,57900000.0
2005-09-02 06:23:00,201.26,201.264,201.245,201.245,69500000.0
2005-09-02 06:24:00,201.244,201.27,201.241,201.256,61899999.0
2005-09-02 06:25:00,201.24,201.283,201.223,201.272,28200000.0
2005-09-02 06:26:00,201.258,201.268,201.253,201.261,38900000.0
2005-09-02 06:27:00,201.246,201.269,201.239,201.261,50800000.0
2005-09-02 06:28:00,201.239,201.268,201.227,201.268,54799999.0
2005-09-02 06:29:00,201.258,201.292,201.234,201.292,80100000.0
2005-09-02 06:30:00,201.295,201.298,201.241,201.243,42900000.0
2005-09-02 06:31:00,201.246,201.279,201.246,201.275,48000000.0
2005-09-02 06:32:00,201.247,201.267,201.243,201.267,20400000.0
2005-09-02 06:33:00,201.3,201.334,201.3,201.305,36500000.0
2005-09-02 06:34:00,201.312,201.317,201.266,201.273,54400000.0
2005-09-02 06:35:00,201.252,201.296,201.242,201.277,65500000.0
2005-09-02 06:36:00,201.269,201.315,201.263,201.315,19200000.0
2005-09-02 06:37:00,201.337,201.344,201.28,201.299,53699999.0
2005-09-02 06:38:00,201.304,201.314,201.247,201.271,53000001.0
2005-09-02 06:39:00,201.299,201.312,201.26,201.282,33600000.0
2005-09-02 06:40:00,201.317,201.317,201.27,201.275,85300000.0
2005-09-02 06:41:00,201.279,201.299,201.261,201.282,52800001.0
2005-09-02 06:42:00,201.272,201.272,201.224,201.242,66000000.0
2005-09-02 06:43:00,201.272,201.295,201.242,201.268,25600000.0
2005-09-02 06:44:00,201.26,201.28,201.26,201.26,48800000.0
2005-09-02 06:45:00,201.248,201.291,201.238,201.27,60200001.0
2005-09-02 06:46:00,201.251,201.282,201.234,201.275,53199999.0
2005-09-02 06:47:00,201.273,201.284,201.233,201.274,44400000.0
2005-09-02 06:48:00,201.298,201.298,201.231,201.297,88900000.0
2005-09-02 06:49:00,201.283,201.316,201.283,201.3,61400000.0
2005-09-02 06:50:00,201.295,201.295,201.247,201.247,44500000.0
2005-09-02 06:51:00,201.32,201.344,201.312,201.325,54000000.0
2005-09-02 06:52:00,201.314,201.337,201.281,201.314,55500000.0
2005-09-02 06:53:00,201.316,201.32,201.292,201.32,70000000.0
2005-09-02 06:54:00,201.3,201.337,201.3,201.318,30400000.0
2005-09-02 06:55:00,201.314,201.334,201.311,201.316,35000000.0
2005-09-02 06:56:00,201.346,201.346,201.3,201.328,30800000.0
2005-09-02 06:57:00,201.341,201.341,201.292,201.292,22300000.0
2005-09-02 06:58:00,201.272,201.313,201.272,201.313,35800000.0
2005-09-02 06:59:00,201.308,201.36,201.293,201.347,35600000.0
2005-09-02 07:00:00,201.335,201.36,201.314,201.343,24000000.0
2005-09-02 07:01:00,201.345,201.367,201.332,201.354,96500000.0
2005-09-02 07:02:00,201.353,201.357,201.323,201.348,37700000.0
2005-09-02 07:03:00,201.328,201.34,201.301,201.34,41100000.0
2005-09-02 07:04:00,201.336,201.361,201.336,201.348,25500000.0
2005-09-02 07:05:00,201.347,201.361,201.323,201.361,83300002.0
2005-09-02 07:06:00,201.379,201.381,201.341,201.357,63700000.0
2005-09-02 07:07:00,201.361,201.365,201.315,201.365,42100000.0
2005-09-02 07:08:00,201.407,201.407,201.359,201.38,28500000.0
2005-09-02 07:09:00,201.389,201.407,201.349,201.396,60799999.0
2005-09-02 07:10:00,201.391,201.396,201.353,201.396,41200000.0
2005-09-02 07:11:00,201.401,201.407,201.367,201.377,60999999.0
2005-09-02 07:12:00,201.344,201.392,201.33,201.392,33400000.0
2005-09-02 07:13:00,201.362,201.399,201.335,201.399,61700000.0
2005-09-02 07:14:00,201.415,201.415,201.349,201.374,41100000.0
2005-09-02 07:15:00,201.371,201.375,201.339,201.344,45100000.0
2005-09-02 07:16:00,201.367,201.405,201.367,201.399,65999999.0
2005-09-02 07:17:00,201.389,201.403,201.363,201.363,78699999.0
2005-09-02 07:18:00,201.349,201.366,201.339,201.35,54200000.0
2005-09-02 07:19:00,201.359,201.359,201.327,201.331,74000000.0
2005-09-02 07:20:00,201.333,201.339,201.308,201.308,50600000.0
2005-09-02 07:21:00,201.299,201.36,201.299,201.36,57600000.0
2005-09-02 07:22:00,201.372,201.387,201.35,201.355,24200000.0
2005-09-02 07:23:00,201.361,201.378,201.311,201.378,52200000.0
2005-09-02 07:24:00,201.391,201.426,201.37,201.426,43800000.0
2005-09-02 07:25:00,201.402,201.426,201.391,201.42,102400000.0
2005-09-02 07:26:00,201.418,201.447,201.392,201.447,36700000.0
2005-09-02 07:27:00,201.42,201.464,201.404,201.46,52800001.0
2005-09-02 07:28:00,201.446,201.465,201.429,201.43,73100001.0
2005-09-02 07:29:00,201.449,201.453,201.42,201.453,73499999.0
2005-09-02 07:30:00,201.463,201.469,201.397,201.397,20800000.0
2005-09-02 07:31:00,201.443,201.456,201.407,201.456,45900000.0
2005-09-02 07:32:00,201.461,201.461,201.438,201.46,14700000.0
2005-09-02 07:33:00,201.437,201.467,201.43,201.46,53799999.0
2005-09-02 07:34:00,201.462,201.462,201.426,201.434,53399999.0
2005-09-02 07:35:00,201.424,201.449,201.389,201.449,52700000.0
2005-09-02 07:36:00,201.471,201.471,201.416,201.43,16900000.0
2005-09-02 07:37:00,201.436,201.446,201.389,201.395,58400000.0
2005-09-02 07:38:00,201.374,201.414,201.361,201.413,45100000.0
2005-09-02 07:39:00,201.397,201.407,201.385,201.395,60999999.0
2005-09-02 07:40:00,201.4,201.418,201.379,201.418,36900000.0
2005-09-02 07:41:00,201.416,201.416,201.392,201.4,24500000.0
2005-09-02 07:42:00,201.391,201.41,201.375,201.391,73200000.0
2005-09-02 07:43:00,201.401,201.403,201.377,201.377,28900000.0
2005-09-02 07:44:00,201.377,201.386,201.372,201.378,33900000.0
2005-09-02 07:45:00,201.407,201.414,201.368,201.393,71300000.0
2005-09-02 07:46:00,201.378,201.378,201.322,201.365,74299999.0
2005-09-02 07:47:00,201.385,201.44,201.385,201.42,56500000.0
2005-09-02 07:48:00,201.41,201.41,201.381,201.383,38600000.0
2005-09-02 07:49:00,201.393,201.396,201.377,201.377,35900000.0
2005-09-02 07:50:00,201.365,201.379,201.351,201.359,47800000.0
2005-09-02 07:51:00,201.373,201.373,201.344,201.359,37500000.0
2005-09-02 07:52:00,201.329,201.368,201.329,201.355,69300001.0
2005-09-02 07:53:00,201.347,201.393,201.332,201.353,55500000.0
2005-09-02 07:54:00,201.356,201.371,201.324,201.348,78000000.0
2005-09-02 07:55:00,201.33,201.369,201.33,201.33,77000000.0
2005-09-02 07:56:00,201.389,201.411,201.389,201.398,82500000.0
2005-09-02 07:57:00,201.368,201.405,201.343,201.378,41500000.0
2005-09-02 07:58:00,201.296,201.403,201.296,201.403,65800000.0
2005-09-02 07:59:00,201.395,201.433,201.355,201.433,40400000.0
2005-09-02 08:00:00,201.46,201.467,201.434,201.455,40600000.0
2005-09-02 08:01:00,201.394,201.458,201.394,201.408,38900000.0
2005-09-02 08:02:00,201.399,201.4,201.384,201.388,85700000.0
2005-09-02 08:03:00,201.378,201.423,201.378,201.423,29100000.0
2005-09-02 08:04:00,201.452,201.485,201.431,201.461,27200000.0
2005-09-02 08:05:00,201.477,201.489,201.461,201.478,35600000.0
2005-09-02 08:06:00,201.488,201.518,201.488,201.502,46400000.0
2005-09-02 08:07:00,201.489,201.514,201.489,201.514,51400000.0
2005-09-02 08:08:00,201.529,201.529,201.495,201.495,55400001.0
2005-09-02 08:09:00,201.523,201.531,201.506,201.518,55700000.0
2005-09-02 08:10:00,201.469,201.535,201.462,201.535,64600000.0
2005-09-02 08:11:00,201.548,201.58,201.542,201.562,68100000.0
2005-09-02 08:12:00,201.559,201.593,201.539,201.593,42200000.0
2005-09-02 08:13:00,201.606,201.606,201.545,201.574,47400000.0
2005-09-02 08:14:00,201.615,201.641,201.609,201.609,84199999.0
2005-09-02 08:15:00,201.575,201.591,201.546,201.546,47600000.0
2005-09-02 08:16:00,201.528,201.528,201.446,201.458,28900000.0
2005-09-02 08:17:00,201.487,201.531,201.487,201.5,45300001.0
2005-09-02 08:18:00,201.47,201.47,201.411,201.421,62599998.0
2005-09-02 08:19:00,201.421,201.421,201.368,201.383,38900000.0
2005-09-02 08:20:00,201.371,201.371,201.336,201.348,33899999.0
2005-09-02 08:21:00,201.345,201.373,201.341,201.351,41600000.0
2005-09-02 08:22:00,201.363,201.372,201.344,201.358,35200000.0
2005-09-02 08:23:00,201.35,201.382,201.35,201.374,63500000.0
2005-09-02 08:24:00,201.383,201.443,201.37,201.443,13400000.0
2005-09-02 08:25:00,201.426,201.426,201.36,201.415,39200000.0
2005-09-02 08:26:00,201.401,201.451,201.401,201.425,44100000.0
2005-09-02 08:27:00,201.429,201.429,201.382,201.382,75300001.0
2005-09-02 08:28:00,201.344,201.361,201.338,201.345,64200000.0
2005-09-02 08:29:00,201.351,201.391,201.351,201.385,15500000.0
2005-09-02 08:30:00,201.387,201.398,201.335,201.348,24100000.0
2005-09-02 08:31:00,201.348,201.348,201.302,201.305,43400000.0
2005-09-02 08:32:00,201.327,201.355,201.323,201.355,62000000.0
2005-09-02 08:33:00,201.377,201.405,201.352,201.405,71500000.0
2005-09-02 08:34:00,201.425,201.46,201.373,201.46,103999999.0
2005-09-02 08:35:00,201.439,201.489,201.421,201.479,37800000.0
2005-09-02 08:36:00,201.492,201.492,201.442,201.461,35000000.0
2005-09-02 08:37:00,201.443,201.443,201.382,201.429,63700000.0
2005-09-02 08:38:00,201.454,201.458,201.431,201.435,60700000.0
2005-09-02 08:39:00,201.441,201.452,201.423,201.431,39900000.0
2005-09-02 08:40:00,201.416,201.422,201.371,201.422,20700000.0
2005-09-02 08:41:00,201.436,201.445,201.434,201.435,27900000.0
2005-09-02 08:42:00,201.441,201.441,201.403,201.411,74900000.0
2005-09-02 08:43:00,201.4,201.411,201.367,201.367,75800000.0
2005-09-02 08:44:00,201.37,201.393,201.323,201.323,61200000.0
2005-09-02 08:45:00,201.295,201.337,201.293,201.313,36700000.0
2005-09-02 08:46:00,201.319,201.368,201.298,201.368,45700000.0
2005-09-02 08:47:00,201.36,201.391,201.358,201.366,66000000.0
2005-09-02 08:48:00,201.372,201.372,201.354,201.354,19400000.0
2005-09-02 08:49:00,201.319,201.345,201.319,201.344,44900000.0
2005-09-02 08:50:00,201.355,201.388,201.34,201.388,71400001.0
2005-09-02 08:51:00,201.384,201.425,201.356,201.425,70499999.0
2005-09-02 08:52:00,201.443,201.443,201.395,201.406,73400000.0
2005-09-02 08:53:00,201.407,201.416,201.338,201.351,28500000.0
2005-09-02 08:54:00,201.332,201.367,201.32,201.363,51899999.0
2005-09-02 08:55:00,201.369,201.413,201.35,201.413,38300000.0
2005-09-02 08:56:00,201.398,201.439,201.37,201.439,38400000.0
2005-09-02 08:57:00,201.454,201.476,201.444,201.452,47400000.0
2005-09-02 08:58:00,201.45,201.458,201.411,201.416,80800000.0
2005-09-02 08:59:00,201.419,201.419,201.386,201.397,64300001.0
2005-09-02 09:00:00,201.401,201.418,201.401,201.411,42900000.0
2005-09-02 09:01:00,201.402,201.436,201.395,201.436,70400001.0
2005-09-02 09:02:00,201.45,201.461,201.43,201.44,47400000.0
2005-09-02 09:03:00,201.437,201.437,201.388,201.396,49000000.0
2005-09-02 09:04:00,201.369,201.369,201.33,201.345,58599998.0
2005-09-02 09:05:00,201.325,201.349,201.286,201.349,38600000.0
2005-09-02 09:06:00,201.331,201.356,201.291,201.346,71700000.0
2005-09-02 09:07:00,201.336,201.336,201.311,201.312,14700000.0
2005-09-02 09:08:00,201.288,201.318,201.273,201.31,17200000.0
2005-09-02 09:09:00,201.324,201.333,201.307,201.307,36400000.0
2005-09-02 09:10:00,201.306,201.321,201.277,201.311,36900000.0
2005-09-02 09:11:00,201.304,201.304,201.263,201.293,24700000.0
2005-09-02 09:12:00,201.304,201.334,201.304,201.323,67200000.0
2005-09-02 09:13:00,201.29,201.306,201.276,201.288,38200000.0
2005-09-02 09:14:00,201.279,201.3,201.255,201.295,25600000.0
2005-09-02 09:15:00,201.33,201.33,201.288,201.29,111700001.0
2005-09-02 09:16:00,201.279,201.279,201.254,201.264,32500000.0
2005-09-02 09:17:00,201.265,201.314,201.258,201.314,65000000.0
2005-09-02 09:18:00,201.307,201.322,201.277,201.307,50000000.0
2005-09-02 09:19:00,201.303,201.303,201.262,201.262,55800000.0
2005-09-02 09:20:00,201.249,201.258,201.21,201.21,30100000.0
2005-09-02 09:21:00,201.204,201.214,201.187,201.214,46999999.0
2005-09-02 09:22:00,201.194,201.205,201.174,201.196,68100000.0
2005-09-02 09:23:00,201.211,201.212,201.189,201.212,38100000.0
2005-09-02 09:24:00,201.22,201.228,201.206,201.228,65100000.0
2005-09-02 09:25:00,201.212,201.236,201.212,201.222,34000000.0
2005-09-02 09:26:00,201.241,201.241,201.201,201.202,54599999.0
2005-09-02 09:27:00,201.166,201.208,201.148,201.208,71899999.0
2005-09-02 09:28:00,201.218,201.255,201.189,201.255,42500000.0
2005-09-02 09:29:00,201.258,201.317,201.258,201.317,54500000.0
2005-09-02 09:30:00,201.304,201.304,201.262,201.264,17200000.0
2005-09-02 09:31:00,201.247,201.278,201.236,201.253,49700000.0
2005-09-02 09:32:00,201.255,201.255,201.201,201.201,50700001.0
2005-09-02 09:33:00,201.186,201.227,201.181,201.227,40200000.0
2005-09-02 09:34:00,201.25,201.253,201.196,201.196,44900000.0
2005-09-02 09:35:00,201.186,201.204,201.169,201.196,61300000.0
2005-09-02 09:36:00,201.18,201.18,201.055,201.064,31700000.0
2005-09-02 09:37:00,201.06,201.1,201.06,201.084,34900000.0
2005-09-02 09:38:00,201.066,201.073,201.032,201.039,43500000.0
2005-09-02 09:39:00,201.021,201.053,201.011,201.03,60600001.0
2005-09-02 09:40:00,201.077,201.084,201.046,201.049,46100000.0
2005-09-02 09:41:00,201.068,201.135,201.068,201.125,34900000.0
2005-09-02 09:42:00,201.135,201.177,201.135,201.161,46500001.0
2005-09-02 09:43:00,201.154,201.174,201.131,201.167,31900000.0
2005-09-02 09:44:00,201.168,201.17,201.127,201.127,56000000.0
2005-09-02 09:45:00,201.133,201.142,201.112,201.135,70899999.0
2005-09-02 09:46:00,201.14,201.14,201.125,201.128,28000000.0
2005-09-02 09:47:00,201.138,201.179,201.138,201.177,52400000.0
2005-09-02 09:48:00,201.185,201.209,201.185,201.209,71200000.0
2005-09-02 09:49:00,201.206,201.265,201.206,201.261,43400000.0
2005-09-02 09:50:00,201.284,201.293,201.243,201.293,64400000.0
2005-09-02 09:51:00,201.337,201.356,201.307,201.322,23400000.0
2005-09-02 09:52:00,201.346,201.347,201.314,201.314,65400000.0
2005-09-02 09:53:00,201.315,201.342,201.299,201.324,33600000.0
2005-09-02 09:54:00,201.3,201.3,201.257,201.257,42900000.0
2005-09-02 09:55:00,201.247,201.265,201.234,201.265,49000001.0
2005-09-02 09:56:00,201.255,201.275,201.226,201.275,40100000.0
2005-09-02 09:57:00,201.28,201.293,201.23,201.241,40300000.0
2005-09-02 09:58:00,201.261,201.261,201.205,201.205,33800000.0
2005-09-02 09:59:00,201.196,201.251,201.196,201.251,61300000.0
2005-09-02 10:00:00,201.264,201.294,201.22,201.22,38200000.0
2005-09-02 10:01:00,201.226,201.25,201.204,201.237,59500001.0
2005-09-02 10:02:00,201.265,201.305,201.265,201.282,41799999.0
2005-09-02 10:03:00,201.256,201.305,201.25,201.305,40200000.0
2005-09-02 10:04:00,201.315,201.328,201.273,201.284,50700001.0
2005-09-02 10:05:00,201.315,201.332,201.29,201.29,60599999.0
2005-09-02 10:06:00,201.296,201.31,201.28,201.308,50300000.0
2005-09-02 10:07:00,201.32,201.336,201.257,201.257,44800001.0
2005-09-02 10:08:00,201.269,201.308,201.269,201.304,25800000.0
2005-09-02 10:09:00,201.3,201.303,201.249,201.272,103099999.0
2005-09-02 10:10:00,201.236,201.239,201.198,201.237,34800000.0
2005-09-02 10:11:00,201.214,201.262,201.21,201.214,82400001.0
2005-09-02 10:12:00,201.202,201.21,201.15,201.15,26600000.0
2005-09-02 10:13:00,201.082,201.104,201.044,201.044,49600000.0
2005-09-02 10:14:00,201.023,201.054,201.021,201.054,53100001.0
2005-09-02 10:15:00,201.037,201.046,200.97,200.973,94199999.0
2005-09-02 10:16:00,200.98,201.02,200.975,201.02,18600000.0
2005-09-02 10:17:00,201.033,201.119,201.033,201.111,53399999.0
2005-09-02 10:18:00,201.086,201.165,201.086,201.116,47300000.0
2005-09-02 10:19:00,201.154,201.171,201.1,201.121,61800000.0
2005-09-02 10:20:00,201.118,201.12,201.086,201.086,86400000.0
2005-09-02 10:21:00,201.064,201.133,201.064,201.118,51400000.0
2005-09-02 10:22:00,201.134,201.135,201.08,201.102,71799999.0
2005-09-02 10:23:00,201.14,201.184,201.127,201.184,113800000.0
2005-09-02 10:24:00,201.171,201.192,201.161,201.191,74600000.0
2005-09-02 10:25:00,201.172,201.172,201.109,201.142,64300000.0
2005-09-02 10:26:00,201.139,201.188,201.139,201.17,48800000.0
2005-09-02 10:27:00,201.202,201.219,201.176,201.185,81600001.0
2005-09-02 10:28:00,201.175,201.181,201.135,201.153,63000001.0
2005-09-02 10:29:00,201.172,201.172,201.107,201.107,76100000.0
2005-09-02 10:30:00,201.109,201.198,201.109,201.197,33200000.0
2005-09-02 10:31:00,201.204,201.206,201.154,201.168,59000000.0
2005-09-02 10:32:00,201.184,201.2,201.156,201.156,49700000.0
2005-09-02 10:33:00,201.174,201.23,201.174,201.19,100800002.0
2005-09-02 10:34:00,201.197,201.207,201.149,201.149,13800000.0
2005-09-02 10:35:00,201.14,201.148,201.12,201.12,39400000.0
2005-09-02 10:36:00,201.126,201.177,201.123,201.169,89400000.0
2005-09-02 10:37:00,201.184,201.212,201.184,201.201,31500001.0
2005-09-02 10:38:00,201.2,201.277,201.2,201.268,76900000.0
2005-09-02 10:39:00,201.289,201.297,201.245,201.245,44000000.0
2005-09-02 10:40:00,201.24,201.26,201.224,201.247,43200000.0
2005-09-02 10:41:00,201.272,201.275,201.219,201.248,65300000.0
2005-09-02 10:42:00,201.252,201.252,201.21,201.225,74500001.0
2005-09-02 10:43:00,201.226,201.27,201.218,201.244,55900000.0
2005-09-02 10:44:00,201.231,201.247,201.209,201.225,63000000.0
2005-09-02 10:45:00,201.252,201.266,201.244,201.245,35600000.0
2005-09-02 10:46:00,201.224,201.245,201.203,201.23,47500000.0
2005-09-02 10:47:00,201.252,201.26,201.212,201.212,35600000.0
2005-09-02 10:48:00,201.202,201.202,201.174,201.179,41600000.0
2005-09-02 10:49:00,201.176,201.196,201.147,201.147,49700000.0
2005-09-02 10:50:00,201.128,201.128,201.108,201.12,28000000.0
2005-09-02 10:51:00,201.122,201.133,201.089,201.093,23000000.0
2005-09-02 10:52:00,201.111,201.135,201.094,201.135,41800000.0
2005-09-02 10:53:00,201.14,201.17,201.114,201.161,61800000.0
2005-09-02 10:54:00,201.141,201.155,201.114,201.155,22700000.0
2005-09-02 10:55:00,201.168,201.18,201.154,201.18,50500000.0
2005-09-02 10:56:00,201.169,201.191,201.136,201.174,46600000.0
2005-09-02 10:57:00,201.177,201.194,201.152,201.179,63300000.0
2005-09-02 10:58:00,201.14,201.189,201.119,201.166,42900000.0
2005-09-02 10:59:00,201.159,201.159,200.951,200.951,35099999.0
2005-09-02 11:00:00,200.933,201.046,200.925,201.046,21000000.0
2005-09-02 11:01:00,201.099,201.099,201.03,201.065,19100000.0
2005-09-02 11:02:00,201.029,201.029,200.983,201.006,13100000.0
2005-09-02 11:03:00,200.992,201.014,200.973,200.982,26600000.0
2005-09-02 11:04:00,200.958,200.98,200.934,200.975,31800000.0
2005-09-02 11:05:00,200.978,201.015,200.978,201.007,38299999.0
2005-09-02 11:06:00,201.008,201.032,200.995,201.013,58600000.0
2005-09-02 11:07:00,200.959,200.959,200.904,200.905,25200000.0
2005-09-02 11:08:00,200.916,200.928,200.902,200.925,40700000.0
2005-09-02 11:09:00,200.932,200.943,200.9,200.906,22000000.0
2005-09-02 11:10:00,200.94,200.971,200.916,200.927,90100001.0
2005-09-02 11:11:00,200.929,200.977,200.92,200.964,105299999.0
2005-09-02 11:12:00,200.966,201.024,200.953,201.024,68000000.0
2005-09-02 11:13:00,201.032,201.039,201.007,201.025,34000000.0
2005-09-02 11:14:00,201.041,201.13,201.041,201.117,49100000.0
2005-09-02 11:15:00,201.121,201.121,201.088,201.105,63700000.0
2005-09-02 11:16:00,201.127,201.162,201.104,201.162,48599999.0
2005-09-02 11:17:00,201.156,201.156,201.077,201.115,52700000.0
2005-09-02 11:18:00,201.111,201.111,201.071,201.071,85500001.0
2005-09-02 11:19:00,201.069,201.081,201.005,201.008,41300000.0
2005-09-02 11:20:00,200.993,201.012,200.963,201.012,33300000.0
2005-09-02 11:21:00,201.025,201.101,201.012,201.097,47799999.0
2005-09-02 11:22:00,201.089,201.101,201.085,201.096,51500000.0
2005-09-02 11:23:00,201.079,201.107,201.079,201.107,24000000.0
2005-09-02 11:24:00,201.105,201.131,201.105,201.131,39900001.0
2005-09-02 11:25:00,201.125,201.126,201.101,201.109,76800001.0
2005-09-02 11:26:00,201.1,201.1,201.06,201.081,46000000.0
2005-09-02 11:27:00,201.08,201.095,201.072,201.072,106900001.0
2005-09-02 11:28:00,201.071,201.074,201.053,201.053,35300000.0
2005-09-02 11:29:00,201.06,201.06,201.023,201.03,55300001.0
2005-09-02 11:30:00,201.023,201.06,201.003,201.033,73000001.0
2005-09-02 11:31:00,201.043,201.077,201.021,201.077,16800000.0
2005-09-02 11:32:00,201.062,201.117,201.062,201.115,75400000.0
2005-09-02 11:33:00,201.068,201.119,201.051,201.056,84400000.0
2005-09-02 11:34:00,201.055,201.057,201.041,201.047,48600000.0
2005-09-02 11:35:00,201.037,201.089,201.037,201.089,49300000.0
2005-09-02 11:36:00,201.097,201.133,201.085,201.133,34300000.0
2005-09-02 11:37:00,201.133,201.133,201.104,201.118,42100001.0
2005-09-02 11:38:00,201.11,201.11,201.071,201.078,59900000.0
2005-09-02 11:39:00,201.048,201.091,201.048,201.086,58900000.0
2005-09-02 11:40:00,201.052,201.11,201.052,201.098,32800000.0
2005-09-02 11:41:00,201.076,201.133,201.07,201.119,41800000.0
2005-09-02 11:42:00,201.14,201.162,201.061,201.061,65300000.0
2005-09-02 11:43:00,201.04,201.09,201.04,201.064,64400000.0
2005-09-02 11:44:00,201.071,201.071,201.031,201.031,54900001.0
2005-09-02 11:45:00,200.999,201.032,200.986,200.986,82500000.0
2005-09-02 11:46:00,200.97,200.97,200.858,200.882,49000000.0
2005-09-02 11:47:00,200.895,200.945,200.887,200.936,40100000.0
2005-09-02 11:48:00,200.952,200.964,200.93,200.96,58900000.0
2005-09-02 11:49:00,200.968,200.991,200.967,200.991,50500000.0
2005-09-02 11:50:00,200.99,201.006,200.972,200.979,27800000.0
2005-09-02 11:51:00,200.982,200.982,200.947,200.947,48399999.0
2005-09-02 11:52:00,200.937,200.97,200.937,200.97,62500000.0
2005-09-02 11:53:00,200.948,200.953,200.922,200.931,59000000.0
2005-09-02 11:54:00,200.921,200.94,200.921,200.94,20200000.0
2005-09-02 11:55:00,200.955,200.955,200.939,200.945,82900001.0
2005-09-02 11:56:00,200.938,200.951,200.879,200.879,40600000.0
2005-09-02 11:57:00,200.856,200.907,200.856,200.896,47700001.0
2005-09-02 11:58:00,200.89,200.897,200.885,200.885,41100000.0
2005-09-02 11:59:00,200.887,200.91,200.886,200.89,71000000.0
2005-09-02 12:00:00,200.895,200.895,200.877,200.89,54000000.0
2005-09-02 12:01:00,200.873,200.903,200.857,200.898,32600000.0
2005-09-02 12:02:00,200.93,200.93,200.893,200.924,52700000.0
2005-09-02 12:03:00,200.946,200.946,200.867,200.882,49000000.0
2005-09-02 12:04:00,200.893,200.893,200.827,200.839,50900001.0
2005-09-02 12:05:00,200.846,200.846,200.815,200.837,39800000.0
2005-09-02 12:06:00,200.837,200.893,200.837,200.867,40500000.0
2005-09-02 12:07:00,200.888,200.902,200.865,200.887,59500000.0
2005-09-02 12:08:00,200.909,200.978,200.909,200.966,79799999.0
2005-09-02 12:09:00,200.982,200.99,200.971,200.978,48500000.0
2005-09-02 12:10:00,200.983,201.036,200.963,201.036,27400000.0
2005-09-02 12:11:00,201.059,201.118,201.047,201.118,61599999.0
2005-09-02 12:12:00,201.127,201.167,201.11,201.167,53700000.0
2005-09-02 12:13:00,201.168,201.175,201.144,201.164,62099999.0
2005-09-02 12:14:00,201.158,201.191,201.146,201.191,72000000.0
2005-09-02 12:15:00,201.195,201.23,201.195,201.215,70100001.0
2005-09-02 12:16:00,201.214,201.243,201.166,201.166,46900000.0
2005-09-02 12:17:00,201.2,201.207,201.161,201.179,78400000.0
2005-09-02 12:18:00,201.186,201.211,201.175,201.175,29400000.0
2005-09-02 12:19:00,201.194,201.242,201.194,201.233,65200000.0
2005-09-02 12:20:00,201.228,201.233,201.179,201.226,43800000.0
2005-09-02 12:21:00,201.254,201.276,201.23,201.267,81400000.0
2005-09-02 12:22:00,201.238,201.268,201.203,201.268,21300000.0
2005-09-02 12:23:00,201.273,201.273,201.248,201.267,42300000.0
2005-09-02 12:24:00,201.266,201.356,201.266,201.354,57400000.0
2005-09-02 12:25:00,201.336,201.347,201.313,201.329,48700001.0
2005-09-02 12:26:00,201.295,201.3,201.258,201.292,77900001.0
2005-09-02 12:27:00,201.238,201.238,201.178,201.184,43100000.0
2005-09-02 12:28:00,201.237,201.255,201.202,201.202,56400001.0
2005-09-02 12:29:00,201.193,201.274,201.169,201.274,25900000.0
2005-09-02 12:30:00,201.299,201.305,201.269,201.287,49300000.0
2005-09-02 12:31:00,201.283,201.328,201.283,201.308,63499999.0
2005-09-02 12:32:00,201.324,201.324,201.266,201.291,46700000.0
2005-09-02 12:33:00,201.279,201.297,201.249,201.297,50200000.0
2005-09-02 12:34:00,201.288,201.306,201.275,201.279,37100000.0
2005-09-02 12:35:00,201.289,201.291,201.213,201.235,80400000.0
2005-09-02 12:36:00,201.204,201.225,201.185,201.202,61100000.0
2005-09-02 12:37:00,201.232,201.249,201.221,201.23,43300000.0
2005-09-02 12:38:00,201.247,201.255,201.213,201.251,30500000.0
2005-09-02 12:39:00,201.241,201.293,201.226,201.241,53000000.0
2005-09-02 12:40:00,201.23,201.235,201.208,201.233,54299999.0
2005-09-02 12:41:00,201.25,201.282,201.232,201.232,38700000.0
2005-09-02 12:42:00,201.248,201.291,201.248,201.268,62999999.0
2005-09-02 12:43:00,201.272,201.28,201.249,201.253,47100000.0
2005-09-02 12:44:00,201.209,201.246,201.199,201.232,31900000.0
2005-09-02 12:45:00,201.245,201.278,201.245,201.261,32200000.0
2005-09-02 12:46:00,201.251,201.252,201.232,201.232,31100000.0
2005-09-02 12:47:00,201.241,201.264,201.241,201.264,37300000.0
2005-09-02 12:48:00,201.25,201.299,201.25,201.277,26400000.0
2005-09-02 12:49:00,201.307,201.32,201.296,201.3,84800000.0
2005-09-02 12:50:00,201.291,201.328,201.286,201.326,78800000.0
2005-09-02 12:51:00,201.305,201.305,201.246,201.256,35300000.0
2005-09-02 12:52:00,201.247,201.321,201.242,201.321,46300000.0
2005-09-02 12:53:00,201.315,201.392,201.305,201.379,25900000.0
2005-09-02 12:54:00,201.408,201.408,201.365,201.396,67000000.0
2005-09-02 12:55:00,201.407,201.424,201.384,201.424,52800000.0
2005-09-02 12:56:00,201.42,201.442,201.413,201.442,41100000.0
2005-09-02 12:57:00,201.432,201.446,201.404,201.404,64000000.0
2005-09-02 12:58:00,201.391,201.414,201.388,201.414,50200000.0
2005-09-02 12:59:00,201.424,201.424,201.368,201.37,58000000.0
2005-09-02 13:00:00,201.339,201.409,201.339,201.398,38900000.0
2005-09-02 13:01:00,201.391,201.413,201.375,201.413,37600000.0
2005-09-02 13:02:00,201.399,201.41,201.378,201.378,82100001.0
2005-09-02 13:03:00,201.351,201.381,201.351,201.374,88700000.0
2005-09-02 13:04:00,201.358,201.369,201.312,201.312,49900000.0
2005-09-02 13:05:00,201.344,201.362,201.295,201.362,62500000.0
2005-09-02 13:06:00,201.337,201.369,201.324,201.324,51500000.0
2005-09-02 13:07:00,201.315,201.329,201.269,201.314,55300000.0
2005-09-02 13:08:00,201.311,201.341,201.311,201.322,30800000.0
2005-09-02 13:09:00,201.295,201.325,201.269,201.319,27000000.0
2005-09-02 13:10:00,201.29,201.29,201.276,201.288,22600000.0
2005-09-02 13:11:00,201.258,201.293,201.245,201.276,42100000.0
2005-09-02 13:12:00,201.247,201.259,201.223,201.244,81300000.0
2005-09-02 13:13:00,201.212,201.231,201.194,201.212,43000000.0
2005-09-02 13:14:00,201.216,201.223,201.19,201.19,40400000.0
2005-09-02 13:15:00,201.184,201.201,201.156,201.183,57299998.0
2005-09-02 13:16:00,201.202,201.223,201.202,201.217,85699999.0
2005-09-02 13:17:00,201.205,201.209,201.151,201.151,14800000.0
2005-09-02 13:18:00,201.163,201.193,201.142,201.192,62100000.0
2005-09-02 13:19:00,201.177,201.196,201.155,201.18,67100000.0
2005-09-02 13:20:00,201.208,201.208,201.155,201.162,59200000.0
2005-09-02 13:21:00,201.184,201.205,201.162,201.192,27000000.0
2005-09-02 13:22:00,201.18,201.239,201.18,201.215,63299999.0
2005-09-02 13:23:00,201.199,201.203,201.166,201.2,72700000.0
2005-09-02 13:24:00,201.229,201.229,201.181,201.21,29800000.0
2005-09-02 13:25:00,201.214,201.262,201.214,201.251,38300000.0
2005-09-02 13:26:00,201.265,201.315,201.251,201.315,32700000.0
2005-09-02 13:27:00,201.318,201.369,201.318,201.358,58100001.0
2005-09-02 13:28:00,201.347,201.388,201.343,201.36,67999999.0
2005-09-02 13:29:00,201.389,201.412,201.376,201.409,46600000.0
2005-09-02 13:30:00,201.41,201.444,201.41,201.427,57900000.0
2005-09-02 13:31:00,201.401,201.401,201.378,201.385,66000000.0
2005-09-02 13:32:00,201.37,201.397,201.354,201.377,57400000.0
2005-09-02 13:33:00,201.397,201.404,201.381,201.396,30200000.0
2005-09-02 13:34:00,201.394,201.41,201.367,201.396,92699999.0
2005-09-02 13:35:00,201.391,201.45,201.391,201.433,60500001.0
2005-09-02 13:36:00,201.452,201.494,201.452,201.485,32400000.0
2005-09-02 13:37:00,201.501,201.512,201.478,201.506,23400000.0
2005-09-02 13:38:00,201.52,201.543,201.508,201.514,21300000.0
2005-09-02 13:39:00,201.518,201.531,201.495,201.501,45799999.0
2005-09-02 13:40:00,201.499,201.508,201.461,201.493,55200000.0
2005-09-02 13:41:00,201.488,201.524,201.474,201.479,67400001.0
2005-09-02 13:42:00,201.422,201.548,201.42,201.548,38400000.0
2005-09-02 13:43:00,201.549,201.56,201.504,201.56,20300000.0
2005-09-02 13:44:00,201.58,201.7,201.57,201.7,45000000.0
2005-09-02 13:45:00,201.739,201.78,201.723,201.744,67000001.0
2005-09-02 13:46:00,201.729,201.736,201.672,201.694,72400001.0
2005-09-02 13:47:00,201.696,201.711,201.679,201.695,56900000.0
2005-09-02 13:48:00,201.717,201.781,201.717,201.77,50900000.0
2005-09-02 13:49:00,201.8,201.806,201.747,201.763,58000001.0
2005-09-02 13:50:00,201.772,201.772,201.694,201.694,36300000.0
2005-09-02 13:51:00,201.694,201.7,201.672,201.695,46600000.0
2005-09-02 13:52:00,201.695,201.71,201.682,201.695,40600000.0
2005-09-02 13:53:00,201.689,201.715,201.664,201.673,41100000.0
2005-09-02 13:54:00,201.663,201.706,201.663,201.691,53900001.0
2005-09-02 13:55:00,201.676,201.715,201.674,201.713,41200000.0
2005-09-02 13:56:00,201.706,201.706,201.69,201.7,24100000.0
2005-09-02 13:57:00,201.7,201.722,201.676,201.705,58600001.0
2005-09-02 13:58:00,201.711,201.711,201.687,201.687,44800000.0
2005-09-02 13:59:00,201.694,201.729,201.694,201.725,49700000.0
2005-09-02 14:00:00,201.706,201.768,201.706,201.715,51400001.0
2005-09-02 14:01:00,201.714,201.723,201.669,201.688,67399999.0
2005-09-02 14:02:00,201.694,201.704,201.672,201.693,45200000.0
2005-09-02 14:03:00,201.666,201.723,201.666,201.717,36600000.0
2005-09-02 14:04:00,201.727,201.753,201.716,201.748,39300000.0
2005-09-02 14:05:00,201.774,201.793,201.774,201.781,21600000.0
2005-09-02 14:06:00,201.774,201.794,201.744,201.776,43100000.0
2005-09-02 14:07:00,201.782,201.81,201.752,201.782,41100000.0
2005-09-02 14:08:00,201.777,201.796,201.767,201.79,51800001.0
2005-09-02 14:09:00,201.798,201.851,201.792,201.851,56300000.0
2005-09-02 14:10:00,201.873,201.882,201.864,201.87,30800000.0
2005-09-02 14:11:00,201.883,201.904,201.875,201.9,47400000.0
2005-09-02 14:12:00,201.878,201.878,201.811,201.82,27900000.0
2005-09-02 14:13:00,201.786,201.849,201.786,201.839,45100000.0
2005-09-02 14:14:00,201.86,201.906,201.86,201.875,39400000.0
2005-09-02 14:15:00,201.865,201.866,201.836,201.84,54200000.0
2005-09-02 14:16:00,201.845,201.866,201.845,201.866,22900000.0
2005-09-02 14:17:00,201.873,201.99,201.873,201.99,71300000.0
2005-09-02 14:18:00,201.967,201.967,201.885,201.89,38800000.0
2005-09-02 14:19:00,201.878,201.939,201.878,201.927,38900000.0
2005-09-02 14:20:00,201.88,201.918,201.862,201.869,43800000.0
2005-09-02 14:21:00,201.857,201.857,201.791,201.791,40000001.0
2005-09-02 14:22:00,201.766,201.796,201.744,201.787,40000000.0
2005-09-02 14:23:00,201.778,201.838,201.763,201.804,42800000.0
2005-09-02 14:24:00,201.797,201.812,201.786,201.786,48200000.0
2005-09-02 14:25:00,201.792,201.823,201.734,201.734,46700000.0
2005-09-02 14:26:00,201.725,201.794,201.725,201.781,23100000.0
2005-09-02 14:27:00,201.787,201.849,201.787,201.849,84100000.0
2005-09-02 14:28:00,201.825,201.852,201.812,201.817,55300000.0
2005-09-02 14:29:00,201.733,201.896,201.73,201.896,44200000.0
2005-09-02 14:30:00,201.782,201.83,201.634,201.717,90700000.0
2005-09-02 14:31:00,201.738,201.795,201.672,201.795,64200000.0
2005-09-02 14:32:00,201.818,201.841,201.753,201.817,40500000.0
2005-09-02 14:33:00,201.855,201.863,201.784,201.845,76900000.0
2005-09-02 14:34:00,201.825,201.884,201.784,201.814,60700000.0
2005-09-02 14:35:00,201.791,201.805,201.747,201.747,40900000.0
2005-09-02 14:36:00,201.705,201.705,201.628,201.696,18900000.0
2005-09-02 14:37:00,201.705,201.736,201.662,201.662,74600000.0
2005-09-02 14:38:00,201.628,201.677,201.615,201.638,40900000.0
2005-09-02 14:39:00,201.59,201.666,201.562,201.649,69400000.0
2005-09-02 14:40:00,201.645,201.656,201.596,201.639,22700000.0
2005-09-02 14:41:00,201.623,201.624,201.582,201.582,30600000.0
2005-09-02 14:42:00,201.558,201.641,201.552,201.641,38000000.0
2005-09-02 14:43:00,201.673,201.676,201.609,201.614,51799999.0
2005-09-02 14:44:00,201.685,201.694,201.592,201.597,41100000.0
2005-09-02 14:45:00,201.626,201.638,201.506,201.506,52900000.0
2005-09-02 14:46:00,201.467,201.488,201.426,201.434,30300000.0
2005-09-02 14:47:00,201.39,201.431,201.373,201.398,51300001.0
2005-09-02 14:48:00,201.399,201.446,201.399,201.417,69800000.0
2005-09-02 14:49:00,201.434,201.445,201.355,201.355,54400001.0
2005-09-02 14:50:00,201.316,201.358,201.288,201.295,39100001.0
2005-09-02 14:51:00,201.268,201.306,201.249,201.306,87800000.0
2005-09-02 14:52:00,201.316,201.38,201.301,201.362,35599999.0
2005-09-02 14:53:00,201.372,201.415,201.352,201.365,33600000.0
2005-09-02 14:54:00,201.35,201.367,201.334,201.355,82400000.0
2005-09-02 14:55:00,201.359,201.362,201.324,201.341,38700000.0
2005-09-02 14:56:00,201.361,201.361,201.301,201.335,40700000.0
2005-09-02 14:57:00,201.347,201.357,201.304,201.304,48600000.0
2005-09-02 14:58:00,201.322,201.326,201.277,201.286,72999999.0
2005-09-02 14:59:00,201.285,201.325,201.258,201.293,64900000.0
2005-09-02 15:00:00,201.303,201.322,201.294,201.306,33400000.0
2005-09-02 15:01:00,201.304,201.323,201.285,201.314,32400000.0
2005-09-02 15:02:00,201.299,201.308,201.24,201.273,49100000.0
2005-09-02 15:03:00,201.272,201.318,201.269,201.3,45800000.0
2005-09-02 15:04:00,201.324,201.369,201.322,201.351,62300000.0
2005-09-02 15:05:00,201.366,201.41,201.366,201.394,66299999.0
2005-09-02 15:06:00,201.403,201.403,201.364,201.371,96099999.0
2005-09-02 15:07:00,201.383,201.436,201.373,201.404,33700000.0
2005-09-02 15:08:00,201.416,201.464,201.396,201.449,41200001.0
2005-09-02 15:09:00,201.418,201.445,201.412,201.424,44300001.0
2005-09-02 15:10:00,201.387,201.428,201.387,201.423,64900000.0
2005-09-02 15:11:00,201.45,201.519,201.45,201.512,28300000.0
2005-09-02 15:12:00,201.495,201.561,201.495,201.555,68999999.0
2005-09-02 15:13:00,201.534,201.548,201.511,201.536,60600000.0
2005-09-02 15:14:00,201.545,201.546,201.488,201.52,73200000.0
2005-09-02 15:15:00,201.521,201.538,201.506,201.537,38100001.0
2005-09-02 15:16:00,201.528,201.537,201.507,201.52,86800001.0
2005-09-02 15:17:00,201.506,201.506,201.481,201.488,34600000.0
2005-09-02 15:18:00,201.482,201.505,201.46,201.487,33600000.0
2005-09-02 15:19:00,201.51,201.51,201.362,201.362,43600000.0
2005-09-02 15:20:00,201.387,201.387,201.355,201.375,51900000.0
2005-09-02 15:21:00,201.372,201.406,201.345,201.406,35200000.0
2005-09-02 15:22:00,201.405,201.45,201.405,201.44,38699999.0
2005-09-02 15:23:00,201.415,201.435,201.409,201.435,20000000.0
2005-09-02 15:24:00,201.466,201.533,201.466,201.533,62900000.0
2005-09-02 15:25:00,201.512,201.512,201.476,201.477,32000000.0
2005-09-02 15:26:00,201.461,201.464,201.416,201.416,58000001.0
2005-09-02 15:27:00,201.405,201.418,201.377,201.418,39000000.0
2005-09-02 15:28:00,201.446,201.447,201.412,201.413,93699999.0
2005-09-02 15:29:00,201.387,201.42,201.371,201.42,72300000.0
2005-09-02 15:30:00,201.444,201.449,201.405,201.41,64000000.0
2005-09-02 15:31:00,201.385,201.44,201.384,201.44,38400000.0
2005-09-02 15:32:00,201.412,201.412,201.366,201.366,52299999.0
2005-09-02 15:33:00,201.389,201.421,201.384,201.398,36100000.0
2005-09-02 15:34:00,201.389,201.412,201.354,201.394,82599999.0
2005-09-02 15:35:00,201.411,201.436,201.406,201.415,49400000.0
2005-09-02 15:36:00,201.43,201.44,201.389,201.4,51500000.0
2005-09-02 15:37:00,201.388,201.465,201.388,201.465,28900000.0
2005-09-02 15:38:00,201.482,201.513,201.472,201.472,51400000.0
2005-09-02 15:39:00,201.476,201.476,201.438,201.438,95900001.0
2005-09-02 15:40:00,201.448,201.479,201.448,201.473,36400000.0
2005-09-02 15:41:00,201.518,201.518,201.461,201.461,76300000.0
2005-09-02 15:42:00,201.453,201.453,201.407,201.433,37200000.0
2005-09-02 15:43:00,201.416,201.43,201.391,201.414,56100000.0
2005-09-02 15:44:00,201.403,201.447,201.403,201.435,43400000.0
2005-09-02 15:45:00,201.45,201.497,201.45,201.471,37300000.0
2005-09-02 15:46:00,201.464,201.472,201.443,201.453,40700000.0
2005-09-02 15:47:00,201.417,201.424,201.397,201.424,72800000.0
2005-09-02 15:48:00,201.422,201.422,201.356,201.356,14400000.0
2005-09-02 15:49:00,201.361,201.415,201.361,201.415,43800000.0
2005-09-02 15:50:00,201.413,201.413,201.376,201.397,11500000.0
2005-09-02 15:51:00,201.381,201.381,201.308,201.34,46900000.0
2005-09-02 15:52:00,201.35,201.357,201.329,201.331,38600000.0
2005-09-02 15:53:00,201.35,201.382,201.35,201.361,53399999.0
2005-09-02 15:54:00,201.39,201.43,201.388,201.412,23300000.0
2005-09-02 15:55:00,201.413,201.421,201.399,201.42,37800000.0
2005-09-02 15:56:00,201.432,201.432,201.397,201.401,50900000.0
2005-09-02 15:57:00,201.393,201.421,201.386,201.396,77900000.0
2005-09-02 15:58:00,201.404,201.42,201.404,201.412,14100000.0
2005-09-02 15:59:00,201.43,201.484,201.427,201.484,91599999.0
2005-09-02 16:00:00,201.484,201.493,201.456,201.456,44500000.0
2005-09-02 16:01:00,201.46,201.484,201.427,201.45,44800000.0
2005-09-02 16:02:00,201.46,201.46,201.411,201.415,89900001.0
2005-09-02 16:03:00,201.44,201.485,201.426,201.459,40900000.0
2005-09-02 16:04:00,201.453,201.478,201.448,201.459,48499999.0
2005-09-02 16:05:00,201.446,201.467,201.427,201.467,13500000.0
2005-09-02 16:06:00,201.494,201.508,201.47,201.47,32700000.0
2005-09-02 16:07:00,201.451,201.488,201.448,201.457,54700000.0
2005-09-02 16:08:00,201.44,201.475,201.41,201.475,35500000.0
2005-09-02 16:09:00,201.478,201.519,201.464,201.519,55600000.0
2005-09-02 16:10:00,201.487,201.487,201.441,201.46,42900000.0
2005-09-02 16:11:00,201.429,201.436,201.384,201.384,62200001.0
2005-09-02 16:12:00,201.386,201.398,201.299,201.299,33600000.0
2005-09-02 16:13:00,201.294,201.38,201.294,201.348,50400000.0
2005-09-02 16:14:00,201.293,201.366,201.293,201.335,75100000.0
2005-09-02 16:15:00,201.355,201.397,201.339,201.397,68300000.0
2005-09-02 16:16:00,201.408,201.42,201.365,201.37,43100001.0
2005-09-02 16:17:00,201.397,201.427,201.384,201.386,52200000.0
2005-09-02 16:18:00,201.409,201.442,201.408,201.432,39600000.0
2005-09-02 16:19:00,201.475,201.485,201.401,201.441,33100000.0
2005-09-02 16:20:00,201.448,201.49,201.447,201.485,36600000.0
2005-09-02 16:21:00,201.501,201.511,201.489,201.509,72800000.0
2005-09-02 16:22:00,201.528,201.546,201.518,201.53,110100001.0
2005-09-02 16:23:00,201.502,201.55,201.502,201.53,67500000.0
2005-09-02 16:24:00,201.527,201.527,201.496,201.522,48000000.0
2005-09-02 16:25:00,201.55,201.569,201.538,201.567,47999999.0
2005-09-02 16:26:00,201.592,201.605,201.567,201.577,29200000.0
2005-09-02 16:27:00,201.597,201.657,201.597,201.647,31500000.0
2005-09-02 16:28:00,201.64,201.649,201.588,201.605,73399999.0
2005-09-02 16:29:00,201.62,201.681,201.62,201.642,61099999.0
2005-09-02 16:30:00,201.641,201.689,201.641,201.655,78300000.0
2005-09-02 16:31:00,201.655,201.686,201.637,201.686,117300000.0
2005-09-02 16:32:00,201.683,201.69,201.681,201.681,67500000.0
2005-09-02 16:33:00,201.656,201.681,201.652,201.672,57999998.0
2005-09-02 16:34:00,201.676,201.68,201.636,201.668,65500000.0
2005-09-02 16:35:00,201.66,201.702,201.647,201.647,54099999.0
2005-09-02 16:36:00,201.702,201.733,201.688,201.714,77600001.0
2005-09-02 16:37:00,201.73,201.783,201.73,201.768,79100000.0
2005-09-02 16:38:00,201.765,201.771,201.718,201.718,38800000.0
2005-09-02 16:39:00,201.725,201.782,201.725,201.747,66299999.0
2005-09-02 16:40:00,201.732,201.747,201.732,201.747,25499999.0
2005-09-02 16:41:00,201.76,201.76,201.724,201.732,56900000.0
2005-09-02 16:42:00,201.73,201.742,201.703,201.728,25100000.0
2005-09-02 16:43:00,201.718,201.748,201.715,201.732,60500000.0
2005-09-02 16:44:00,201.761,201.769,201.716,201.765,50900000.0
2005-09-02 16:45:00,201.757,201.783,201.751,201.752,45500000.0
2005-09-02 16:46:00,201.763,201.821,201.763,201.821,65099999.0
2005-09-02 16:47:00,201.83,201.965,201.83,201.965,63300000.0
2005-09-02 16:48:00,201.945,201.957,201.893,201.893,48899999.0
2005-09-02 16:49:00,201.873,201.914,201.86,201.914,65400000.0
2005-09-02 16:50:00,201.921,201.935,201.878,201.882,60900000.0
2005-09-02 16:51:00,201.882,201.882,201.842,201.852,49900000.0
2005-09-02 16:52:00,201.855,201.857,201.814,201.818,84600001.0
2005-09-02 16:53:00,201.821,201.827,201.793,201.8,38400000.0
2005-09-02 16:54:00,201.804,201.821,201.802,201.802,56400000.0
2005-09-02 16:55:00,201.784,201.853,201.768,201.853,77000001.0
2005-09-02 16:56:00,201.878,201.956,201.878,201.949,74800001.0
2005-09-02 16:57:00,201.963,201.985,201.904,201.904,44600000.0
2005-09-02 16:58:00,201.89,201.937,201.869,201.884,45400000.0
2005-09-02 16:59:00,201.878,201.924,201.878,201.917,77300000.0
2005-09-02 17:00:00,201.913,201.984,201.913,201.949,58600000.0
2005-09-02 17:01:00,201.955,201.958,201.93,201.95,45500000.0
2005-09-02 17:02:00,201.974,202.008,201.974,201.991,38000000.0
2005-09-02 17:03:00,201.98,202.034,201.98,202.034,62400001.0
2005-09-02 17:04:00,202.066,202.073,201.974,201.974,55300000.0
2005-09-02 17:05:00,201.975,202.004,201.957,201.957,29800000.0
2005-09-02 17:06:00,201.984,202.023,201.984,201.995,59400000.0
2005-09-02 17:07:00,201.964,202.023,201.964,202.023,70299999.0
2005-09-02 17:08:00,202.005,202.102,202.005,202.081,43700000.0
2005-09-02 17:09:00,202.021,202.046,201.994,202.044,79700000.0
2005-09-02 17:10:00,202.048,202.062,201.968,201.968,56400000.0
2005-09-02 17:11:00,201.977,201.979,201.929,201.958,66200000.0
2005-09-02 17:12:00,201.98,201.995,201.966,201.973,30400000.0
2005-09-02 17:13:00,201.975,201.975,201.914,201.923,37400001.0
2005-09-02 17:14:00,201.916,201.928,201.892,201.921,32200000.0
2005-09-02 17:15:00,201.938,201.954,201.922,201.954,37600000.0
2005-09-02 17:16:00,201.993,202.03,201.993,202.013,15200000.0
2005-09-02 17:17:00,201.977,201.999,201.96,201.96,34700000.0
2005-09-02 17:18:00,201.949,201.966,201.944,201.966,37600000.0
2005-09-02 17:19:00,202.0,202.012,201.935,201.935,48100000.0
2005-09-02 17:20:00,201.932,202.005,201.932,202.001,39500000.0
2005-09-02 17:21:00,202.029,202.038,201.976,201.976,31200000.0
2005-09-02 17:22:00,201.959,201.959,201.945,201.947,24700000.0
2005-09-02 17:23:00,201.936,201.979,201.917,201.957,69700000.0
2005-09-02 17:24:00,201.932,201.932,201.87,201.89,32300000.0
2005-09-02 17:25:00,201.879,201.892,201.872,201.876,41000000.0
2005-09-02 17:26:00,201.886,201.93,201.886,201.908,35200000.0
2005-09-02 17:27:00,201.899,201.899,201.871,201.88,90599999.0
2005-09-02 17:28:00,201.862,201.863,201.836,201.845,41200000.0
2005-09-02 17:29:00,201.811,201.811,201.715,201.715,50900000.0
2005-09-02 17:30:00,201.716,201.757,201.716,201.747,27200000.0
2005-09-02 17:31:00,201.725,201.747,201.709,201.727,50000000.0
2005-09-02 17:32:00,201.725,201.745,201.669,201.684,45599999.0
2005-09-02 17:33:00,201.678,201.729,201.678,201.695,59300000.0
2005-09-02 17:34:00,201.695,201.701,201.631,201.658,65900000.0
2005-09-02 17:35:00,201.669,201.688,201.625,201.665,50400000.0
2005-09-02 17:36:00,201.66,201.706,201.64,201.705,53500000.0
2005-09-02 17:37:00,201.693,201.72,201.676,201.72,55200000.0
2005-09-02 17:38:00,201.672,201.692,201.638,201.674,57300000.0
2005-09-02 17:39:00,201.63,201.631,201.601,201.618,35500000.0
2005-09-02 17:40:00,201.64,201.695,201.612,201.695,86600000.0
2005-09-02 17:41:00,201.688,201.707,201.683,201.707,31800000.0
2005-09-02 17:42:00,201.7,201.721,201.691,201.721,45500000.0
2005-09-02 17:43:00,201.721,201.726,201.683,201.705,59900001.0
2005-09-02 17:44:00,201.732,201.737,201.706,201.706,50300000.0
2005-09-02 17:45:00,201.684,201.693,201.657,201.674,44600000.0
2005-09-02 17:46:00,201.691,201.696,201.665,201.687,65000000.0
2005-09-02 17:47:00,201.696,201.699,201.676,201.699,63400001.0
2005-09-02 17:48:00,201.729,201.768,201.719,201.768,49799999.0
2005-09-02 17:49:00,201.789,201.795,201.768,201.789,41000000.0
2005-09-02 17:50:00,201.773,201.807,201.748,201.775,65000001.0
2005-09-02 17:51:00,201.753,201.778,201.722,201.778,42800001.0
2005-09-02 17:52:00,201.792,201.858,201.792,201.858,50999999.0
2005-09-02 17:53:00,201.827,201.827,201.743,201.743,31200000.0
2005-09-02 17:54:00,201.73,201.766,201.714,201.738,70800001.0
2005-09-02 17:55:00,201.731,201.771,201.731,201.74,70300001.0
2005-09-02 17:56:00,201.718,201.75,201.697,201.744,62200000.0
2005-09-02 17:57:00,201.797,201.927,201.797,201.92,35900000.0
2005-09-02 17:58:00,201.89,201.962,201.879,201.915,46600000.0
2005-09-02 17:59:00,201.912,201.928,201.893,201.912,111900001.0
2005-09-02 18:00:00,201.931,201.931,201.901,201.901,40800000.0
2005-09-02 18:01:00,201.914,201.914,201.878,201.88,518900001.0
2005-09-02 18:02:00,201.87,201.873,201.821,201.849,798600002.0
2005-09-02 18:03:00,201.849,201.861,201.808,201.848,698300001.0
2005-09-02 18:04:00,201.863,201.875,201.819,201.819,514900000.0
2005-09-02 18:05:00,201.881,201.881,201.773,201.834,638699998.0
2005-09-02 18:06:00,201.825,201.903,201.793,201.874,560500000.0
2005-09-02 18:07:00,201.875,201.906,201.844,201.844,813300000.0
2005-09-02 18:08:00,201.826,201.947,201.826,201.947,557599995.0
2005-09-02 18:09:00,201.973,202.019,201.971,202.012,580300000.0
2005-09-02 18:10:00,202.005,202.028,201.977,202.002,503600000.0
2005-09-02 18:11:00,201.998,202.022,201.978,201.991,371600001.0
2005-09-02 18:12:00,201.967,201.98,201.91,201.91,254500001.0
2005-09-02 18:13:00,201.894,201.916,201.868,201.875,419299997.0
2005-09-02 18:14:00,201.875,201.946,201.855,201.913,664000002.0
2005-09-02 18:15:00,201.917,201.962,201.894,201.94,845200003.0
2005-09-02 18:16:00,201.923,201.923,201.809,201.89,604300000.0
2005-09-02 18:17:00,201.884,201.897,201.854,201.888,275700001.0
2005-09-02 18:18:00,201.899,201.921,201.815,201.892,460299999.0
2005-09-02 18:19:00,201.887,201.903,201.854,201.9,426800000.0
2005-09-02 18:20:00,201.901,201.905,201.852,201.875,504499999.0
2005-09-02 18:21:00,201.888,201.97,201.886,201.97,686400001.0
2005-09-02 18:22:00,201.965,201.965,201.912,201.955,488300001.0
2005-09-02 18:23:00,201.918,201.949,201.901,201.91,915800000.0
2005-09-02 18:24:00,201.88,201.917,201.861,201.899,460100001.0
2005-09-02 18:25:00,201.903,201.918,201.881,201.913,516200003.0
2005-09-02 18:26:00,201.933,201.984,201.895,201.984,278600001.0
2005-09-02 18:27:00,202.005,202.038,201.987,201.987,377899999.0
2005-09-02 18:28:00,201.954,201.992,201.953,201.953,389500002.0
2005-09-02 18:29:00,201.934,201.939,201.849,201.891,566399999.0
2005-09-02 18:30:00,201.892,201.892,201.855,201.875,249300000.0
2005-09-02 18:31:00,201.895,201.98,201.895,201.98,332900002.0
2005-09-02 18:32:00,201.948,201.948,201.894,201.932,408400002.0
2005-09-02 18:33:00,201.95,201.96,201.894,201.96,411099999.0
2005-09-02 18:34:00,201.985,202.023,201.953,201.979,473799998.0
2005-09-02 18:35:00,201.996,202.027,201.956,201.971,441499999.0
2005-09-02 18:36:00,201.96,201.995,201.904,201.95,303700001.0
2005-09-02 18:37:00,202.013,202.013,201.97,201.97,164099999.0
2005-09-02 18:38:00,202.008,202.013,201.95,202.008,142400000.0
2005-09-02 18:39:00,202.007,202.007,201.973,202.004,106200000.0
2005-09-02 18:40:00,201.975,201.999,201.945,201.97,272099999.0
2005-09-02 18:41:00,201.977,202.003,201.965,201.978,233200000.0
2005-09-02 18:42:00,201.969,201.987,201.925,201.973,263600000.0
2005-09-02 18:43:00,201.972,201.986,201.917,201.917,140099998.0
2005-09-02 18:44:00,201.984,202.01,201.975,201.994,258600001.0
2005-09-02 18:45:00,202.007,202.04,201.987,201.987,143599999.0
2005-09-02 18:46:00,201.988,202.019,201.974,202.012,214600001.0
2005-09-02 18:47:00,202.012,202.021,201.988,201.995,125300000.0
2005-09-02 18:48:00,201.984,201.995,201.942,201.993,190700001.0
2005-09-02 18:49:00,202.023,202.072,202.023,202.072,183700000.0
2005-09-02 18:50:00,202.075,202.082,202.037,202.056,236800000.0
2005-09-02 18:51:00,202.053,202.144,202.053,202.133,163299999.0
2005-09-02 18:52:00,202.135,202.135,202.001,202.001,277599999.0
2005-09-02 18:53:00,202.006,202.074,202.006,202.045,214400000.0
2005-09-02 18:54:00,202.072,202.191,202.06,202.167,158899999.0
2005-09-02 18:55:00,202.153,202.221,202.129,202.221,269700001.0
2005-09-02 18:56:00,202.241,202.271,202.205,202.271,37500000.0
2005-09-02 18:57:00,202.222,202.231,202.187,202.225,201000000.0
2005-09-02 18:58:00,202.235,202.247,202.197,202.218,290600000.0
2005-09-02 18:59:00,202.198,202.223,202.162,202.162,261499998.0
2005-09-02 19:00:00,202.154,202.192,202.15,202.174,73900000.0
2005-09-02 19:01:00,202.177,202.19,202.111,202.111,99900000.0
2005-09-02 19:02:00,202.16,202.178,202.157,202.162,209000000.0
2005-09-02 19:03:00,202.179,202.191,202.155,202.168,309800001.0
2005-09-02 19:04:00,202.174,202.255,202.165,202.206,191400001.0
2005-09-02 19:05:00,202.235,202.235,202.203,202.226,194699998.0
2005-09-02 19:06:00,202.233,202.268,202.231,202.255,393900000.0
2005-09-02 19:07:00,202.285,202.291,202.254,202.254,270999999.0
2005-09-02 19:08:00,202.255,202.306,202.252,202.287,342399999.0
2005-09-02 19:09:00,202.26,202.262,202.207,202.238,140300000.0
2005-09-02 19:10:00,202.277,202.277,202.202,202.244,129200000.0
2005-09-02 19:11:00,202.255,202.26,202.223,202.223,34900000.0
2005-09-02 19:12:00,202.218,202.218,202.19,202.199,62700000.0
2005-09-02 19:13:00,202.176,202.176,202.122,202.125,120500002.0
2005-09-02 19:14:00,202.128,202.206,202.12,202.127,229500000.0
2005-09-02 19:15:00,202.151,202.151,202.09,202.148,294200001.0
2005-09-02 19:16:00,202.169,202.169,202.119,202.136,31100000.0
2005-09-02 19:17:00,202.172,202.201,202.132,202.19,90000001.0
2005-09-02 19:18:00,202.185,202.193,202.166,202.173,166100000.0
2005-09-02 19:19:00,202.144,202.167,202.069,202.167,186300002.0
2005-09-02 19:20:00,202.168,202.168,202.074,202.122,202799999.0
2005-09-02 19:21:00,202.162,202.192,202.152,202.152,96700000.0
2005-09-02 19:22:00,202.148,202.165,202.072,202.128,102300000.0
2005-09-02 19:23:00,202.135,202.177,202.135,202.155,401299998.0
2005-09-02 19:24:00,202.145,202.158,202.073,202.158,146400000.0
2005-09-02 19:25:00,202.179,202.186,202.155,202.162,231799998.0
2005-09-02 19:26:00,202.149,202.191,202.109,202.164,522900003.0
2005-09-02 19:27:00,202.16,202.177,202.131,202.175,267300003.0
2005-09-02 19:28:00,202.174,202.187,202.153,202.187,195800001.0
2005-09-02 19:29:00,202.202,202.204,202.15,202.198,55599999.0
2005-09-02 19:30:00,202.19,202.19,202.069,202.117,221000000.0
2005-09-02 19:31:00,202.136,202.156,202.132,202.145,200400000.0
2005-09-02 19:32:00,202.145,202.145,202.078,202.133,340200001.0
2005-09-02 19:33:00,202.124,202.158,202.114,202.143,206200001.0
2005-09-02 19:34:00,202.148,202.148,202.082,202.125,224200001.0
2005-09-02 19:35:00,202.133,202.16,202.129,202.155,353200002.0
2005-09-02 19:36:00,202.153,202.166,202.078,202.113,249200000.0
2005-09-02 19:37:00,202.115,202.148,202.074,202.137,119300000.0
2005-09-02 19:38:00,202.145,202.145,202.071,202.085,220499999.0
2005-09-02 19:39:00,202.162,202.162,202.078,202.078,164400000.0
2005-09-02 19:40:00,202.088,202.108,202.062,202.08,261299999.0
2005-09-02 19:41:00,202.091,202.126,202.08,202.126,293800000.0
2005-09-02 19:42:00,202.203,202.203,202.091,202.11,165799999.0
2005-09-02 19:43:00,202.1,202.135,202.096,202.124,59899999.0
2005-09-02 19:44:00,202.128,202.136,202.092,202.092,217799999.0
2005-09-02 19:45:00,202.067,202.102,202.041,202.095,124800000.0
2005-09-02 19:46:00,202.115,202.115,202.088,202.09,173000001.0
2005-09-02 19:47:00,202.09,202.1,202.052,202.052,48500000.0
2005-09-02 19:48:00,202.049,202.112,202.049,202.112,234200001.0
2005-09-02 19:49:00,202.085,202.125,202.078,202.1,194499998.0
2005-09-02 19:50:00,202.075,202.103,202.034,202.089,120000000.0
2005-09-02 19:51:00,202.088,202.121,202.032,202.086,122900000.0
2005-09-02 19:52:00,202.087,202.107,202.027,202.107,141100000.0
2005-09-02 19:53:00,202.099,202.099,202.016,202.056,163600000.0
2005-09-02 19:54:00,202.078,202.107,202.066,202.08,183800000.0
2005-09-02 19:55:00,202.076,202.11,202.074,202.074,56600000.0
2005-09-02 19:56:00,202.075,202.126,202.075,202.103,139800000.0
2005-09-02 19:57:00,202.09,202.128,202.03,202.044,150199999.0
2005-09-02 19:58:00,202.025,202.073,202.025,202.034,256000001.0
2005-09-02 19:59:00,202.084,202.125,202.067,202.091,228500001.0
2005-09-02 20:00:00,202.079,202.118,202.046,202.065,88200000.0
2005-09-02 20:01:00,202.069,202.134,202.062,202.126,59200000.0
2005-09-02 20:02:00,202.122,202.122,202.04,202.072,173300001.0
2005-09-02 20:03:00,202.059,202.074,202.0,202.057,207400001.0
2005-09-02 20:04:00,202.055,202.116,202.037,202.105,95400000.0
2005-09-02 20:05:00,202.06,202.098,202.025,202.032,163700000.0
2005-09-02 20:06:00,202.065,202.116,202.055,202.08,192800000.0
2005-09-02 20:07:00,202.08,202.118,202.035,202.102,137800000.0
2005-09-02 20:08:00,202.075,202.134,202.058,202.058,149699999.0
2005-09-02 20:09:00,202.059,202.091,202.059,202.081,151899998.0
2005-09-02 20:10:00,202.065,202.101,202.015,202.056,164600000.0
2005-09-02 20:11:00,202.087,202.087,202.022,202.071,259300000.0
2005-09-02 20:12:00,202.072,202.101,201.986,201.986,519299999.0
2005-09-02 20:13:00,201.992,202.134,201.992,202.13,249299997.0
2005-09-02 20:14:00,202.128,202.225,202.128,202.219,139100000.0
2005-09-02 20:15:00,202.254,202.26,202.218,202.218,319999999.0
2005-09-02 20:16:00,202.22,202.271,202.22,202.264,210100000.0
2005-09-02 20:17:00,202.228,202.247,202.208,202.247,31300000.0
2005-09-02 20:18:00,202.265,202.328,202.247,202.328,136800000.0
2005-09-02 20:19:00,202.352,202.365,202.268,202.268,177400000.0
2005-09-02 20:20:00,202.225,202.243,202.177,202.226,288700000.0
2005-09-02 20:21:00,202.257,202.271,202.216,202.216,136100000.0
2005-09-02 20:22:00,202.209,202.209,202.179,202.18,190800000.0
2005-09-02 20:23:00,202.138,202.171,202.109,202.144,219200003.0
2005-09-02 20:24:00,202.145,202.152,202.116,202.127,157900000.0
2005-09-02 20:25:00,202.125,202.154,202.091,202.102,290500000.0
2005-09-02 20:26:00,202.115,202.115,202.031,202.101,314600002.0
2005-09-02 20:27:00,202.117,202.129,202.052,202.129,188500000.0
2005-09-02 20:28:00,202.158,202.189,202.105,202.13,361499998.0
2005-09-02 20:29:00,202.14,202.175,202.129,202.13,467100000.0
2005-09-02 20:30:00,202.117,202.157,202.085,202.133,526199998.0
2005-09-02 20:31:00,202.115,202.151,202.084,202.114,392599997.0
2005-09-02 20:32:00,202.119,202.179,202.119,202.142,434100001.0
2005-09-02 20:33:00,202.127,202.15,202.106,202.139,133800000.0
2005-09-02 20:34:00,202.148,202.177,202.141,202.141,119900000.0
2005-09-02 20:35:00,202.147,202.16,202.076,202.126,94700001.0
2005-09-02 20:36:00,202.137,202.156,202.124,202.138,95400000.0
2005-09-02 20:37:00,202.127,202.156,202.122,202.151,67600000.0
2005-09-02 20:38:00,202.121,202.159,202.104,202.147,213899998.0
2005-09-02 20:39:00,202.155,202.168,202.11,202.163,232100000.0
2005-09-02 20:40:00,202.149,202.203,202.144,202.154,429800000.0
2005-09-02 20:41:00,202.171,202.211,202.143,202.211,223699999.0
2005-09-02 20:42:00,202.167,202.172,202.12,202.167,170599999.0
2005-09-02 20:43:00,202.183,202.203,202.158,202.172,309200001.0
2005-09-02 20:44:00,202.147,202.178,202.107,202.16,433500000.0
2005-09-02 20:45:00,202.159,202.207,202.124,202.181,290900001.0
2005-09-02 20:46:00,202.178,202.235,202.178,202.193,212000001.0
2005-09-02 20:47:00,202.188,202.202,202.163,202.195,220800001.0
2005-09-02 20:48:00,202.205,202.255,202.184,202.226,233000000.0
2005-09-02 20:49:00,202.224,202.237,202.158,202.188,114700000.0
2005-09-02 20:50:00,202.201,202.207,202.137,202.137,400700000.0
2005-09-02 20:51:00,202.169,202.176,202.152,202.176,127400000.0
2005-09-02 20:52:00,202.19,202.225,202.163,202.175,113200000.0
2005-09-02 20:53:00,202.196,202.238,202.196,202.21,228400000.0
2005-09-02 20:54:00,202.19,202.219,202.152,202.196,143700001.0
2005-09-02 20:55:00,202.206,202.213,202.148,202.199,403500000.0
2005-09-02 20:56:00,202.195,202.224,202.149,202.18,222800001.0
2005-09-02 20:57:00,202.194,202.237,202.179,202.179,383599999.0
2005-09-02 20:58:00,202.17,202.2,202.142,202.2,369400000.0
2005-09-02 20:59:00,202.212,202.266,202.198,202.266,507899999.0
2005-09-02 21:00:00,202.253,202.253,202.192,202.192,439800000.0
2005-09-02 21:01:00,202.216,202.229,202.154,202.216,477100001.0
2005-09-02 21:02:00,202.205,202.205,202.138,202.142,213400000.0
2005-09-02 21:03:00,202.14,202.213,202.14,202.197,238000001.0
2005-09-02 21:04:00,202.194,202.194,202.118,202.141,112100000.0
2005-09-02 21:05:00,202.123,202.132,202.095,202.116,149100001.0
2005-09-02 21:06:00,202.15,202.15,202.078,202.12,111100000.0
2005-09-02 21:07:00,202.124,202.158,202.082,202.1,274399997.0
2005-09-02 21:08:00,202.092,202.137,202.089,202.112,126800000.0
2005-09-02 21:09:00,202.113,202.138,202.089,202.138,89700001.0
2005-09-02 21:10:00,202.142,202.145,202.088,202.105,95900000.0
2005-09-02 21:11:00,202.1,202.103,202.018,202.076,155500001.0
2005-09-02 21:12:00,202.092,202.123,202.067,202.083,100100000.0
2005-09-02 21:13:00,202.08,202.19,202.071,202.164,140200001.0
2005-09-02 21:14:00,202.169,202.201,202.147,202.147,295299998.0
2005-09-02 21:15:00,202.14,202.192,202.121,202.142,358700000.0
2005-09-02 21:16:00,202.146,202.154,202.125,202.138,113100000.0
2005-09-02 21:17:00,202.156,202.182,202.15,202.15,252000002.0
2005-09-02 21:18:00,202.083,202.187,202.076,202.136,148500000.0
2005-09-02 21:19:00,202.153,202.19,202.122,202.149,225799997.0
2005-09-02 21:20:00,202.15,202.15,202.108,202.134,346300000.0
2005-09-02 21:21:00,202.13,202.147,202.098,202.141,286199999.0
2005-09-02 21:22:00,202.159,202.199,202.123,202.131,195499999.0
2005-09-02 21:23:00,202.127,202.161,202.095,202.149,132600000.0
2005-09-02 21:24:00,202.142,202.168,202.106,202.106,163900001.0
2005-09-02 21:25:00,202.105,202.156,202.101,202.125,236000001.0
2005-09-02 21:26:00,202.133,202.145,202.112,202.135,121300000.0
2005-09-02 21:27:00,202.143,202.159,202.136,202.137,141800000.0
2005-09-02 21:28:00,202.141,202.152,202.038,202.11,102600000.0
2005-09-02 21:29:00,202.129,202.139,202.093,202.126,83200000.0
2005-09-02 21:30:00,202.143,202.178,202.067,202.103,74600000.0
2005-09-02 21:31:00,202.073,202.113,202.073,202.104,70600000.0
2005-09-02 21:32:00,202.098,202.098,202.07,202.088,102700000.0
2005-09-02 21:33:00,202.093,202.135,202.093,202.109,162000000.0
2005-09-02 21:34:00,202.116,202.137,202.108,202.123,110200001.0
2005-09-02 21:35:00,202.121,202.135,202.121,202.13,36600000.0
2005-09-02 21:36:00,202.114,202.121,202.058,202.103,46900000.0
2005-09-02 21:37:00,202.076,202.115,202.072,202.105,109100001.0
2005-09-02 21:38:00,202.106,202.117,202.078,202.101,29800000.0
2005-09-02 21:39:00,202.164,202.165,202.123,202.128,42300000.0
2005-09-02 21:40:00,202.112,202.134,202.108,202.134,53300001.0
2005-09-02 21:41:00,202.114,202.136,202.112,202.115,29900000.0
2005-09-02 21:42:00,202.164,202.179,202.117,202.117,174299999.0
2005-09-02 21:43:00,202.118,202.128,202.098,202.118,74900002.0
2005-09-02 21:44:00,202.113,202.143,202.064,202.093,283300002.0
2005-09-02 21:45:00,202.067,202.117,202.026,202.107,98199999.0
2005-09-02 21:46:00,202.11,202.134,202.04,202.107,97300000.0
2005-09-02 21:47:00,202.098,202.122,202.028,202.062,63400000.0
2005-09-02 21:48:00,202.069,202.113,202.033,202.044,100100000.0
2005-09-02 21:49:00,202.031,202.05,201.997,202.015,82500000.0
2005-09-02 21:50:00,202.039,202.044,201.973,201.979,51000000.0
2005-09-02 21:51:00,202.034,202.1,201.972,202.043,102200000.0
2005-09-02 21:52:00,202.027,202.047,202.015,202.047,45700001.0
2005-09-02 21:53:00,202.063,202.063,202.017,202.037,47100000.0
2005-09-02 21:54:00,202.08,202.112,202.03,202.079,83000000.0
2005-09-02 21:55:00,202.053,202.076,202.053,202.058,69299999.0
2005-09-02 21:56:00,202.044,202.081,202.033,202.051,56500000.0
2005-09-02 21:57:00,202.082,202.094,202.035,202.06,48499999.0
2005-09-02 21:58:00,202.086,202.138,202.055,202.098,57800000.0
2005-09-02 21:59:00,202.105,202.124,202.054,202.09,157000000.0
2005-09-02 22:00:00,202.091,202.113,202.021,202.113,188399999.0
2005-09-02 22:01:00,202.104,202.12,202.06,202.12,159100001.0
2005-09-02 22:02:00,202.089,202.144,202.072,202.117,328500000.0
2005-09-02 22:03:00,202.159,202.171,202.094,202.101,90900000.0
2005-09-02 22:04:00,202.113,202.133,202.07,202.127,108700000.0
2005-09-02 22:05:00,202.098,202.109,202.028,202.1,63800000.0
2005-09-02 22:06:00,202.068,202.15,202.059,202.149,33100000.0
2005-09-02 22:07:00,202.119,202.126,202.071,202.096,81500000.0
2005-09-02 22:08:00,202.123,202.152,202.078,202.152,98800000.0
2005-09-02 22:09:00,202.124,202.133,202.059,202.059,47300001.0
2005-09-02 22:10:00,202.068,202.126,202.068,202.105,49900001.0
2005-09-02 22:11:00,202.103,202.151,202.103,202.135,63300000.0
2005-09-02 22:12:00,202.103,202.107,202.054,202.1,122000000.0
2005-09-02 22:13:00,202.128,202.144,202.094,202.135,43200000.0
2005-09-02 22:14:00,202.142,202.155,202.131,202.154,34000000.0
2005-09-02 22:15:00,202.137,202.137,202.087,202.102,168200000.0
2005-09-02 22:16:00,202.1,202.141,202.047,202.047,258199998.0
2005-09-02 22:17:00,202.07,202.11,202.028,202.028,47000000.0
2005-09-02 22:18:00,202.031,202.048,202.002,202.037,65000000.0
2005-09-02 22:19:00,201.994,202.048,201.982,202.028,91100001.0
2005-09-02 22:20:00,202.033,202.041,202.027,202.033,71199999.0
2005-09-02 22:21:00,202.028,202.066,202.004,202.066,30300000.0
2005-09-02 22:22:00,202.034,202.045,202.022,202.035,84100001.0
2005-09-02 22:23:00,202.045,202.069,202.032,202.032,106100000.0
2005-09-02 22:24:00,202.062,202.081,202.032,202.072,66900000.0
2005-09-02 22:25:00,202.064,202.081,202.042,202.062,106800001.0
2005-09-02 22:26:00,202.043,202.105,202.033,202.105,42100000.0
2005-09-02 22:27:00,202.067,202.097,202.03,202.039,185000000.0
2005-09-02 22:28:00,202.048,202.061,202.037,202.046,38999999.0
2005-09-02 22:29:00,202.055,202.095,202.043,202.054,159600000.0
2005-09-02 22:30:00,202.004,202.035,201.996,202.011,65600000.0
2005-09-02 22:31:00,202.003,202.044,201.995,202.022,65500002.0
2005-09-02 22:32:00,202.023,202.046,201.948,202.007,132700001.0
2005-09-02 22:33:00,202.003,202.004,201.927,201.977,223100000.0
2005-09-02 22:34:00,201.924,202.004,201.92,201.994,344000002.0
2005-09-02 22:35:00,201.95,202.062,201.946,202.031,49900000.0
2005-09-02 22:36:00,202.035,202.104,201.983,202.088,73100000.0
2005-09-02 22:37:00,202.115,202.132,202.053,202.081,83799998.0
2005-09-02 22:38:00,202.112,202.117,202.07,202.115,106900001.0
2005-09-02 22:39:00,202.151,202.17,202.092,202.095,25100000.0
2005-09-02 22:40:00,202.119,202.17,202.119,202.158,61999999.0
2005-09-02 22:41:00,202.178,202.2,202.133,202.133,73100000.0
2005-09-02 22:42:00,202.185,202.193,202.111,202.111,26400000.0
2005-09-02 22:43:00,202.093,202.164,202.085,202.102,82800000.0
2005-09-02 22:44:00,202.105,202.166,202.105,202.113,134000001.0
2005-09-02 22:45:00,202.123,202.184,202.123,202.137,111799999.0
2005-09-02 22:46:00,202.131,202.187,202.131,202.16,70100001.0
2005-09-02 22:47:00,202.16,202.195,202.16,202.187,67400000.0
2005-09-02 22:48:00,202.163,202.194,202.151,202.187,75400000.0
2005-09-02 22:49:00,202.179,202.182,202.148,202.165,39700000.0
2005-09-02 22:50:00,202.16,202.191,202.125,202.186,47400000.0
2005-09-02 22:51:00,202.167,202.181,202.108,202.136,102099998.0
2005-09-02 22:52:00,202.16,202.182,202.142,202.142,82300002.0
2005-09-02 22:53:00,202.17,202.23,202.16,202.188,132100000.0
2005-09-02 22:54:00,202.173,202.248,202.173,202.239,58000000.0
2005-09-02 22:55:00,202.221,202.324,202.207,202.324,91500001.0
2005-09-02 22:56:00,202.315,202.315,202.197,202.285,74200001.0
2005-09-02 22:57:00,202.237,202.268,202.161,202.169,39900000.0
2005-09-02 22:58:00,202.136,202.224,202.109,202.201,85700000.0
2005-09-02 22:59:00,202.178,202.261,202.169,202.24,100100000.0
2005-09-04 23:00:00,202.22,202.237,201.951,201.951,43600000.0
2005-09-04 23:01:00,201.958,202.014,201.883,201.883,43900000.0
2005-09-04 23:02:00,201.858,201.888,201.858,201.875,51300000.0
2005-09-04 23:03:00,201.863,201.881,201.852,201.861,48500000.0
2005-09-04 23:04:00,201.865,201.865,201.858,201.86,20300000.0
2005-09-04 23:05:00,201.853,201.867,201.852,201.858,51900000.0
2005-09-04 23:06:00,201.86,201.869,201.852,201.869,16900000.0
2005-09-04 23:07:00,201.878,201.947,201.878,201.936,43900000.0
2005-09-04 23:08:00,201.93,201.962,201.884,201.962,32400000.0
2005-09-04 23:09:00,201.943,201.979,201.933,201.961,32300000.0
2005-09-04 23:10:00,201.959,202.0,201.954,201.987,37200000.0
2005-09-04 23:11:00,201.997,202.005,201.941,201.942,82400000.0
2005-09-04 23:12:00,201.979,201.979,201.944,201.962,34500000.0
2005-09-04 23:13:00,202.008,202.008,201.904,201.912,17300000.0
2005-09-04 23:14:00,201.898,201.975,201.875,201.975,55600002.0
2005-09-04 23:15:00,201.944,201.945,201.912,201.933,33900000.0
2005-09-04 23:16:00,201.951,201.967,201.899,201.906,38000000.0
2005-09-04 23:17:00,201.911,201.94,201.899,201.933,45000000.0
2005-09-04 23:18:00,201.921,201.921,201.899,201.916,40600000.0
2005-09-04 23:19:00,201.914,201.929,201.909,201.915,48999999.0
2005-09-04 23:20:00,201.908,201.936,201.893,201.909,51000000.0
2005-09-04 23:21:00,201.906,201.926,201.88,201.914,58200000.0
2005-09-04 23:22:00,201.9,201.914,201.89,201.904,52200000.0
2005-09-04 23:23:00,201.902,201.946,201.864,201.864,55100000.0
2005-09-04 23:24:00,201.861,201.863,201.817,201.817,32600000.0
2005-09-04 23:25:00,201.843,201.882,201.843,201.881,35400000.0
2005-09-04 23:26:00,201.865,201.865,201.774,201.787,45000000.0
2005-09-04 23:27:00,201.792,201.811,201.783,201.808,44900001.0
2005-09-04 23:28:00,201.812,201.855,201.809,201.855,79200000.0
2005-09-04 23:29:00,201.863,201.864,201.846,201.846,34900000.0
2005-09-04 23:30:00,201.872,201.872,201.858,201.864,37700000.0
2005-09-04 23:31:00,201.862,201.876,201.858,201.864,51600000.0
2005-09-04 23:32:00,201.876,201.876,201.849,201.861,43799999.0
2005-09-04 23:33:00,201.893,201.953,201.893,201.953,37100000.0
2005-09-04 23:34:00,201.957,201.982,201.926,201.926,42700000.0
2005-09-04 23:35:00,201.918,201.99,201.918,201.955,28300000.0
2005-09-04 23:36:00,201.917,201.935,201.878,201.884,59499999.0
2005-09-04 23:37:00,201.862,201.868,201.841,201.841,84400000.0
2005-09-04 23:38:00,201.893,202.011,201.88,202.011,48699999.0
2005-09-04 23:39:00,201.885,201.885,201.801,201.801,47100000.0
2005-09-04 23:40:00,201.763,201.789,201.76,201.784,50900000.0
2005-09-04 23:41:00,201.782,201.786,201.732,201.786,50199999.0
2005-09-04 23:42:00,201.799,201.823,201.755,201.78,73100000.0
2005-09-04 23:43:00,201.777,201.792,201.758,201.792,43900000.0
2005-09-04 23:44:00,201.784,201.824,201.776,201.795,31600000.0
2005-09-04 23:45:00,201.792,201.794,201.737,201.753,77800000.0
2005-09-04 23:46:00,201.774,201.783,201.755,201.759,30300000.0
2005-09-04 23:47:00,201.765,201.815,201.758,201.815,57700000.0
2005-09-04 23:48:00,201.794,201.799,201.778,201.799,54400000.0
2005-09-04 23:49:00,201.812,201.848,201.801,201.848,51200000.0
2005-09-04 23:50:00,201.851,201.851,201.83,201.849,36600000.0
2005-09-04 23:51:00,201.82,201.832,201.803,201.815,56899999.0
2005-09-04 23:52:00,201.821,201.846,201.811,201.839,64700000.0
2005-09-04 23:53:00,201.849,201.849,201.811,201.834,82900000.0
2005-09-04 23:54:00,201.838,201.849,201.793,201.793,61900001.0
2005-09-04 23:55:00,201.807,201.827,201.794,201.798,27400000.0
2005-09-04 23:56:00,201.805,201.82,201.779,201.802,34200000.0
2005-09-04 23:57:00,201.782,201.834,201.782,201.834,52399999.0
2005-09-04 23:58:00,201.823,201.834,201.788,201.831,62300000.0
2005-09-04 23:59:00,201.839,201.847,201.781,201.8,73199999.0
2005-09-05 00:00:00,201.865,201.865,201.834,201.842,34600000.0
2005-09-05 00:01:00,201.863,201.882,201.841,201.868,61000000.0
2005-09-05 00:02:00,201.867,201.892,201.86,201.86,25400000.0
2005-09-05 00:03:00,201.852,201.868,201.834,201.836,42200001.0
2005-09-05 00:04:00,201.833,201.863,201.825,201.836,28800000.0
2005-09-05 00:05:00,201.855,201.858,201.815,201.82,40200001.0
2005-09-05 00:06:00,201.861,201.867,201.846,201.862,67400000.0
2005-09-05 00:07:00,201.855,201.855,201.811,201.825,63400000.0
2005-09-05 00:08:00,201.82,201.865,201.82,201.856,61600000.0
2005-09-05 00:09:00,201.86,201.87,201.852,201.87,41300000.0
2005-09-05 00:10:00,201.882,201.901,201.861,201.898,23000000.0
2005-09-05 00:11:00,201.886,201.886,201.827,201.863,51000001.0
2005-09-05 00:12:00,201.838,201.876,201.821,201.872,84600001.0
2005-09-05 00:13:00,201.851,201.871,201.84,201.851,57100000.0
2005-09-05 00:14:00,201.845,201.867,201.825,201.83,92700000.0
2005-09-05 00:15:00,201.839,201.898,201.822,201.822,63600001.0
2005-09-05 00:16:00,201.86,201.885,201.847,201.865,88799999.0
2005-09-05 00:17:00,201.899,201.899,201.885,201.885,41300000.0
2005-09-05 00:18:00,201.872,201.903,201.823,201.823,55199999.0
2005-09-05 00:19:00,201.879,201.879,201.837,201.841,18400000.0
2005-09-05 00:20:00,201.847,201.86,201.832,201.842,60300000.0
2005-09-05 00:21:00,201.835,201.841,201.809,201.841,65700000.0
2005-09-05 00:22:00,201.849,201.886,201.845,201.886,33500000.0
2005-09-05 00:23:00,201.897,201.897,201.855,201.855,20000000.0
2005-09-05 00:24:00,201.85,201.865,201.841,201.842,24300000.0
2005-09-05 00:25:00,201.868,201.874,201.849,201.871,36500000.0
2005-09-05 00:26:00,201.862,201.863,201.796,201.805,29400000.0
2005-09-05 00:27:00,201.886,201.907,201.878,201.89,67300000.0
2005-09-05 00:28:00,201.902,201.902,201.817,201.82,36400000.0
2005-09-05 00:29:00,201.853,201.861,201.82,201.861,61200000.0
2005-09-05 00:30:00,201.83,201.83,201.814,201.829,44400001.0
2005-09-05 00:31:00,201.834,201.859,201.834,201.842,33000000.0
2005-09-05 00:32:00,201.797,201.9,201.797,201.859,40500000.0
2005-09-05 00:33:00,201.909,201.934,201.881,201.934,49100000.0
2005-09-05 00:34:00,201.888,201.927,201.88,201.914,40300000.0
2005-09-05 00:35:00,201.887,201.893,201.859,201.884,46000000.0
2005-09-05 00:36:00,201.882,201.893,201.875,201.877,44699999.0
2005-09-05 00:37:00,201.874,201.879,201.864,201.875,41799999.0
2005-09-05 00:38:00,201.903,201.942,201.903,201.913,48200001.0
2005-09-05 00:39:00,201.916,201.92,201.891,201.891,37900000.0
2005-09-05 00:40:00,201.893,201.937,201.889,201.937,47900000.0
2005-09-05 00:41:00,201.954,201.954,201.909,201.919,80400000.0
2005-09-05 00:42:00,201.901,201.918,201.878,201.9,50499999.0
2005-09-05 00:43:00,201.935,201.976,201.921,201.921,30700001.0
2005-09-05 00:44:00,201.911,201.925,201.905,201.925,60600000.0
2005-09-05 00:45:00,201.915,201.921,201.904,201.904,44999999.0
2005-09-05 00:46:00,201.913,201.956,201.913,201.94,37500000.0
2005-09-05 00:47:00,201.976,202.009,201.953,201.998,30400000.0
2005-09-05 00:48:00,201.945,202.015,201.945,201.995,24200000.0
2005-09-05 00:49:00,201.942,201.977,201.916,201.916,45200000.0
2005-09-05 00:50:00,201.95,201.95,201.904,201.904,31400000.0
2005-09-05 00:51:00,201.899,201.9,201.856,201.9,88700000.0
2005-09-05 00:52:00,201.894,201.905,201.874,201.889,33100000.0
2005-09-05 00:53:00,201.864,201.881,201.847,201.865,61800001.0
2005-09-05 00:54:00,201.871,201.923,201.871,201.884,72499999.0
2005-09-05 00:55:00,201.896,201.912,201.883,201.911,53400001.0
2005-09-05 00:56:00,201.912,201.912,201.847,201.852,89500000.0
2005-09-05 00:57:00,201.868,201.886,201.83,201.848,72400000.0
2005-09-05 00:58:00,201.835,201.869,201.81,201.81,41100000.0
2005-09-05 00:59:00,201.862,201.894,201.843,201.894,53400000.0
2005-09-05 01:00:00,201.853,201.898,201.834,201.835,31700000.0
2005-09-05 01:01:00,201.886,201.888,201.832,201.832,32700000.0
2005-09-05 01:02:00,201.833,201.854,201.796,201.843,68300000.0
2005-09-05 01:03:00,201.783,201.849,201.783,201.814,72800000.0
2005-09-05 01:04:00,201.795,201.856,201.769,201.769,80000000.0
2005-09-05 01:05:00,201.825,201.828,201.798,201.807,47000000.0
2005-09-05 01:06:00,201.823,201.845,201.798,201.832,25600000.0
2005-09-05 01:07:00,201.801,201.845,201.801,201.815,41600000.0
2005-09-05 01:08:00,201.81,201.831,201.795,201.802,37700000.0
2005-09-05 01:09:00,201.773,201.82,201.762,201.802,55799999.0
2005-09-05 01:10:00,201.765,201.814,201.765,201.77,35200000.0
2005-09-05 01:11:00,201.766,201.836,201.757,201.757,67500000.0
2005-09-05 01:12:00,201.81,201.818,201.758,201.792,45500000.0
2005-09-05 01:13:00,201.807,201.815,201.775,201.775,44200000.0
2005-09-05 01:14:00,201.761,201.819,201.761,201.779,57300000.0
2005-09-05 01:15:00,201.775,201.822,201.765,201.82,45900000.0
2005-09-05 01:16:00,201.786,201.806,201.752,201.772,82900000.0
2005-09-05 01:17:00,201.76,201.76,201.714,201.731,32100000.0
2005-09-05 01:18:00,201.769,201.785,201.719,201.748,29900000.0
2005-09-05 01:19:00,201.749,201.763,201.712,201.762,57900000.0
2005-09-05 01:20:00,201.786,201.787,201.743,201.768,59100000.0
2005-09-05 01:21:00,201.769,201.774,201.703,201.703,73300000.0
2005-09-05 01:22:00,201.694,201.705,201.676,201.677,57999999.0
2005-09-05 01:23:00,201.655,201.704,201.651,201.677,49900000.0
2005-09-05 01:24:00,201.657,201.674,201.625,201.674,62400001.0
2005-09-05 01:25:00,201.68,201.7,201.639,201.694,26000000.0
2005-09-05 01:26:00,201.71,201.733,201.672,201.672,41900000.0
2005-09-05 01:27:00,201.646,201.665,201.629,201.641,34600000.0
2005-09-05 01:28:00,201.617,201.636,201.611,201.623,67400000.0
2005-09-05 01:29:00,201.615,201.631,201.57,201.62,71200000.0
2005-09-05 01:30:00,201.61,201.61,201.557,201.568,78299999.0
2005-09-05 01:31:00,201.577,201.595,201.554,201.566,47599999.0
2005-09-05 01:32:00,201.583,201.662,201.583,201.662,23400000.0
2005-09-05 01:33:00,201.635,201.645,201.63,201.64,78100000.0
2005-09-05 01:34:00,201.649,201.649,201.621,201.648,57100000.0
2005-09-05 01:35:00,201.642,201.686,201.64,201.666,27100000.0
2005-09-05 01:36:00,201.677,201.688,201.638,201.638,57100000.0
2005-09-05 01:37:00,201.64,201.645,201.596,201.645,45600000.0
2005-09-05 01:38:00,201.617,201.633,201.577,201.603,61400001.0
2005-09-05 01:39:00,201.61,201.631,201.581,201.587,52000000.0
2005-09-05 01:40:00,201.595,201.603,201.565,201.582,27700000.0
2005-09-05 01:41:00,201.564,201.582,201.552,201.575,57900000.0
2005-09-05 01:42:00,201.612,201.618,201.535,201.566,80200001.0
2005-09-05 01:43:00,201.552,201.552,201.516,201.55,29600000.0
2005-09-05 01:44:00,201.544,201.544,201.51,201.525,46699999.0
2005-09-05 01:45:00,201.537,201.656,201.537,201.656,71700000.0
2005-09-05 01:46:00,201.677,201.699,201.608,201.653,63200000.0
2005-09-05 01:47:00,201.662,201.671,201.614,201.637,75200000.0
2005-09-05 01:48:00,201.652,201.674,201.622,201.656,56900000.0
2005-09-05 01:49:00,201.637,201.654,201.606,201.64,35800000.0
2005-09-05 01:50:00,201.628,201.647,201.604,201.64,77300000.0
2005-09-05 01:51:00,201.633,201.655,201.591,201.621,46700000.0
2005-09-05 01:52:00,201.617,201.642,201.605,201.631,31400000.0
2005-09-05 01:53:00,201.634,201.663,201.621,201.662,33700000.0
2005-09-05 01:54:00,201.662,201.662,201.634,201.659,58500000.0
2005-09-05 01:55:00,201.658,201.674,201.643,201.667,63800001.0
2005-09-05 01:56:00,201.674,201.693,201.649,201.656,44000000.0
2005-09-05 01:57:00,201.65,201.67,201.619,201.67,54600000.0
2005-09-05 01:58:00,201.677,201.706,201.648,201.705,40300000.0
2005-09-05 01:59:00,201.73,201.756,201.699,201.702,24000000.0
2005-09-05 02:00:00,201.712,201.772,201.712,201.761,63800000.0
2005-09-05 02:01:00,201.761,201.779,201.741,201.741,55500000.0
2005-09-05 02:02:00,201.75,201.763,201.687,201.758,69000000.0
2005-09-05 02:03:00,201.739,201.745,201.701,201.731,34900000.0
2005-09-05 02:04:00,201.739,201.739,201.701,201.717,79100000.0
2005-09-05 02:05:00,201.717,201.733,201.687,201.692,68099999.0
2005-09-05 02:06:00,201.713,201.727,201.694,201.694,46499999.0
2005-09-05 02:07:00,201.724,201.741,201.709,201.71,56300000.0
2005-09-05 02:08:00,201.727,201.738,201.708,201.708,47499999.0
2005-09-05 02:09:00,201.708,201.72,201.706,201.72,35300001.0
2005-09-05 02:10:00,201.731,201.736,201.697,201.729,52599999.0
2005-09-05 02:11:00,201.744,201.76,201.728,201.728,77399998.0
2005-09-05 02:12:00,201.73,201.745,201.69,201.745,69900001.0
2005-09-05 02:13:00,201.732,201.75,201.681,201.681,39200000.0
2005-09-05 02:14:00,201.71,201.76,201.71,201.72,56900000.0
2005-09-05 02:15:00,201.698,201.73,201.694,201.716,77200000.0
2005-09-05 02:16:00,201.73,201.783,201.73,201.76,36900000.0
2005-09-05 02:17:00,201.782,201.804,201.755,201.795,64000000.0
2005-09-05 02:18:00,201.758,201.826,201.758,201.811,52300000.0
2005-09-05 02:19:00,201.783,201.821,201.775,201.794,88500001.0
2005-09-05 02:20:00,201.795,201.832,201.795,201.832,46900000.0
2005-09-05 02:21:00,201.822,201.822,201.772,201.777,37000000.0
2005-09-05 02:22:00,201.792,201.805,201.779,201.797,35800000.0
2005-09-05 02:23:00,201.763,201.808,201.739,201.788,42300000.0
2005-09-05 02:24:00,201.76,201.772,201.729,201.772,80700000.0
2005-09-05 02:25:00,201.793,201.793,201.729,201.735,53800001.0
2005-09-05 02:26:00,201.723,201.789,201.717,201.762,61500000.0
2005-09-05 02:27:00,201.757,201.78,201.734,201.745,48600001.0
2005-09-05 02:28:00,201.749,201.767,201.741,201.76,44400000.0
2005-09-05 02:29:00,201.755,201.79,201.752,201.763,47600000.0
2005-09-05 02:30:00,201.77,201.796,201.755,201.783,68200001.0
2005-09-05 02:31:00,201.797,201.801,201.782,201.782,47800001.0
2005-09-05 02:32:00,201.77,201.803,201.759,201.759,41100001.0
2005-09-05 02:33:00,201.802,201.807,201.75,201.75,30900000.0
2005-09-05 02:34:00,201.741,201.781,201.733,201.76,33000000.0
2005-09-05 02:35:00,201.738,201.738,201.696,201.7,53000000.0
2005-09-05 02:36:00,201.704,201.724,201.684,201.72,54200000.0
2005-09-05 02:37:00,201.729,201.747,201.662,201.672,43800000.0
2005-09-05 02:38:00,201.662,201.683,201.643,201.683,53500000.0
2005-09-05 02:39:00,201.705,201.707,201.662,201.68,56200000.0
2005-09-05 02:40:00,201.676,201.717,201.676,201.71,61900000.0
2005-09-05 02:41:00,201.725,201.725,201.655,201.684,28700000.0
2005-09-05 02:42:00,201.697,201.713,201.662,201.665,57400000.0
2005-09-05 02:43:00,201.72,201.732,201.68,201.705,24900000.0
2005-09-05 02:44:00,201.703,201.753,201.703,201.735,40700000.0
2005-09-05 02:45:00,201.688,201.694,201.653,201.653,26600000.0
2005-09-05 02:46:00,201.618,201.685,201.618,201.675,59300001.0
2005-09-05 02:47:00,201.639,201.645,201.594,201.594,68800000.0
2005-09-05 02:48:00,201.596,201.613,201.576,201.606,69200000.0
2005-09-05 02:49:00,201.601,201.636,201.581,201.605,44300000.0
2005-09-05 02:50:00,201.575,201.646,201.575,201.638,77100000.0
2005-09-05 02:51:00,201.631,201.634,201.607,201.617,32699999.0
2005-09-05 02:52:00,201.597,201.661,201.597,201.655,67199999.0
2005-09-05 02:53:00,201.651,201.688,201.627,201.665,64700001.0
2005-09-05 02:54:00,201.661,201.683,201.661,201.683,60100001.0
2005-09-05 02:55:00,201.683,201.712,201.661,201.675,25900000.0
2005-09-05 02:56:00,201.687,201.744,201.687,201.738,60700000.0
2005-09-05 02:57:00,201.733,201.771,201.72,201.747,25400000.0
2005-09-05 02:58:00,201.76,201.783,201.724,201.724,38700000.0
2005-09-05 02:59:00,201.702,201.706,201.635,201.635,58400000.0
2005-09-05 03:00:00,201.601,201.614,201.597,201.603,49999999.0
2005-09-05 03:01:00,201.632,201.633,201.568,201.578,90800000.0
2005-09-05 03:02:00,201.55,201.583,201.55,201.552,30500000.0
2005-09-05 03:03:00,201.485,201.507,201.38,201.447,21000000.0
2005-09-05 03:04:00,201.448,201.515,201.448,201.513,52500000.0
2005-09-05 03:05:00,201.505,201.518,201.471,201.518,56900001.0
2005-09-05 03:06:00,201.493,201.493,201.421,201.456,29600000.0
2005-09-05 03:07:00,201.47,201.507,201.448,201.482,44900000.0
2005-09-05 03:08:00,201.491,201.503,201.469,201.487,53300000.0
2005-09-05 03:09:00,201.468,201.468,201.431,201.445,35500000.0
2005-09-05 03:10:00,201.449,201.466,201.423,201.442,94100001.0
2005-09-05 03:11:00,201.454,201.467,201.37,201.37,91900001.0
2005-09-05 03:12:00,201.371,201.382,201.321,201.346,54800000.0
2005-09-05 03:13:00,201.364,201.42,201.364,201.406,86499999.0
2005-09-05 03:14:00,201.395,201.441,201.395,201.401,58800000.0
2005-09-05 03:15:00,201.407,201.431,201.391,201.406,40600000.0
2005-09-05 03:16:00,201.411,201.421,201.385,201.41,32200000.0
2005-09-05 03:17:00,201.407,201.448,201.407,201.445,30300000.0
2005-09-05 03:18:00,201.455,201.485,201.406,201.439,51100000.0
2005-09-05 03:19:00,201.472,201.472,201.404,201.449,83100001.0
2005-09-05 03:20:00,201.449,201.475,201.429,201.451,45300000.0
2005-09-05 03:21:00,201.487,201.551,201.487,201.519,65200000.0
2005-09-05 03:22:00,201.493,201.532,201.481,201.513,50500000.0
2005-09-05 03:23:00,201.546,201.546,201.491,201.491,53500000.0
2005-09-05 03:24:00,201.512,201.542,201.509,201.532,43700000.0
2005-09-05 03:25:00,201.496,201.57,201.496,201.561,44700000.0
2005-09-05 03:26:00,201.553,201.568,201.549,201.556,51500000.0
2005-09-05 03:27:00,201.545,201.549,201.517,201.529,78700001.0
2005-09-05 03:28:00,201.508,201.508,201.427,201.427,40700000.0
2005-09-05 03:29:00,201.421,201.445,201.417,201.433,50500000.0
2005-09-05 03:30:00,201.431,201.532,201.431,201.52,46699999.0
2005-09-05 03:31:00,201.54,201.54,201.497,201.532,35000000.0
2005-09-05 03:32:00,201.52,201.52,201.485,201.491,32500000.0
2005-09-05 03:33:00,201.497,201.546,201.497,201.513,71900001.0
2005-09-05 03:34:00,201.536,201.548,201.507,201.535,75400001.0
2005-09-05 03:35:00,201.557,201.597,201.545,201.594,53200000.0
2005-09-05 03:36:00,201.573,201.728,201.567,201.674,62600000.0
2005-09-05 03:37:00,201.66,201.708,201.651,201.67,57500000.0
2005-09-05 03:38:00,201.68,201.684,201.619,201.652,34600000.0
2005-09-05 03:39:00,201.61,201.61,201.587,201.607,38500000.0
2005-09-05 03:40:00,201.594,201.626,201.589,201.607,63300000.0
2005-09-05 03:41:00,201.578,201.621,201.564,201.592,104799998.0
2005-09-05 03:42:00,201.56,201.577,201.528,201.537,82699999.0
2005-09-05 03:43:00,201.534,201.546,201.5,201.511,53400000.0
2005-09-05 03:44:00,201.536,201.557,201.534,201.534,51300000.0
2005-09-05 03:45:00,201.547,201.548,201.463,201.463,95399999.0
2005-09-05 03:46:00,201.479,201.529,201.479,201.525,55100000.0
2005-09-05 03:47:00,201.556,201.565,201.512,201.517,43500000.0
2005-09-05 03:48:00,201.51,201.56,201.51,201.56,47500001.0
2005-09-05 03:49:00,201.561,201.593,201.56,201.577,29400000.0
2005-09-05 03:50:00,201.597,201.645,201.597,201.615,48600000.0
2005-09-05 03:51:00,201.615,201.649,201.598,201.61,48000000.0
2005-09-05 03:52:00,201.55,201.611,201.55,201.605,34000000.0
2005-09-05 03:53:00,201.616,201.645,201.598,201.598,24300000.0
2005-09-05 03:54:00,201.582,201.588,201.531,201.575,40000000.0
2005-09-05 03:55:00,201.572,201.577,201.546,201.549,50200000.0
2005-09-05 03:56:00,201.535,201.563,201.507,201.557,71199999.0
2005-09-05 03:57:00,201.546,201.578,201.538,201.57,80900000.0
2005-09-05 03:58:00,201.572,201.613,201.572,201.612,72200000.0
2005-09-05 03:59:00,201.636,201.649,201.62,201.638,38000000.0
2005-09-05 04:00:00,201.653,201.67,201.64,201.64,25200000.0
2005-09-05 04:01:00,201.615,201.634,201.613,201.613,43500001.0
2005-09-05 04:02:00,201.619,201.642,201.568,201.62,84299998.0
2005-09-05 04:03:00,201.621,201.657,201.621,201.637,71400000.0
2005-09-05 04:04:00,201.636,201.663,201.621,201.637,46199999.0
2005-09-05 04:05:00,201.605,201.642,201.604,201.63,59700001.0
2005-09-05 04:06:00,201.647,201.658,201.631,201.638,33700000.0
2005-09-05 04:07:00,201.643,201.661,201.623,201.627,91599999.0
2005-09-05 04:08:00,201.639,201.642,201.62,201.642,45300000.0
2005-09-05 04:09:00,201.64,201.691,201.64,201.687,66600000.0
2005-09-05 04:10:00,201.728,201.748,201.698,201.726,38500000.0
2005-09-05 04:11:00,201.746,201.774,201.711,201.711,41300000.0
2005-09-05 04:12:00,201.694,201.72,201.686,201.705,49700000.0
2005-09-05 04:13:00,201.695,201.703,201.672,201.685,52300000.0
2005-09-05 04:14:00,201.722,201.731,201.664,201.683,51700000.0
2005-09-05 04:15:00,201.676,201.687,201.654,201.678,45500000.0
2005-09-05 04:16:00,201.65,201.65,201.587,201.594,31700000.0
2005-09-05 04:17:00,201.595,201.669,201.593,201.669,21500000.0
2005-09-05 04:18:00,201.631,201.661,201.629,201.643,76200000.0
2005-09-05 04:19:00,201.652,201.681,201.636,201.65,61600001.0
2005-09-05 04:20:00,201.676,201.689,201.645,201.645,32400000.0
2005-09-05 04:21:00,201.66,201.701,201.66,201.671,28800000.0
2005-09-05 04:22:00,201.677,201.715,201.673,201.709,58300000.0
2005-09-05 04:23:00,201.732,201.753,201.71,201.71,28700000.0
2005-09-05 04:24:00,201.707,201.723,201.66,201.723,49199999.0
2005-09-05 04:25:00,201.664,201.706,201.656,201.696,49500000.0
2005-09-05 04:26:00,201.674,201.715,201.667,201.69,60800000.0
2005-09-05 04:27:00,201.674,201.704,201.651,201.667,47400001.0
2005-09-05 04:28:00,201.655,201.676,201.63,201.63,46200000.0
2005-09-05 04:29:00,201.605,201.634,201.576,201.634,18700000.0
2005-09-05 04:30:00,201.686,201.686,201.637,201.637,57899999.0
2005-09-05 04:31:00,201.619,201.66,201.595,201.66,37900000.0
2005-09-05 04:32:00,201.651,201.661,201.641,201.648,65400000.0
2005-09-05 04:33:00,201.639,201.648,201.615,201.63,56300000.0
2005-09-05 04:34:00,201.625,201.656,201.61,201.633,65200000.0
2005-09-05 04:35:00,201.622,201.649,201.582,201.607,57200000.0
2005-09-05 04:36:00,201.634,201.673,201.619,201.673,51100000.0
2005-09-05 04:37:00,201.652,201.652,201.594,201.633,81000000.0
2005-09-05 04:38:00,201.64,201.666,201.602,201.666,45000000.0
2005-09-05 04:39:00,201.689,201.694,201.657,201.661,63800001.0
2005-09-05 04:40:00,201.658,201.667,201.622,201.635,52900000.0
2005-09-05 04:41:00,201.626,201.667,201.601,201.667,47000000.0
2005-09-05 04:42:00,201.663,201.663,201.612,201.634,77599999.0
2005-09-05 04:43:00,201.635,201.661,201.612,201.645,40700000.0
2005-09-05 04:44:00,201.638,201.663,201.625,201.651,75499999.0
2005-09-05 04:45:00,201.625,201.669,201.625,201.66,50300000.0
2005-09-05 04:46:00,201.652,201.689,201.636,201.683,47000000.0
2005-09-05 04:47:00,201.683,201.697,201.683,201.697,28700000.0
2005-09-05 04:48:00,201.709,201.709,201.623,201.623,54400000.0
2005-09-05 04:49:00,201.652,201.652,201.623,201.638,37500001.0
2005-09-05 04:50:00,201.652,201.666,201.626,201.651,83800000.0
2005-09-05 04:51:00,201.655,201.659,201.62,201.632,78900000.0
2005-09-05 04:52:00,201.626,201.646,201.583,201.585,38100000.0
2005-09-05 04:53:00,201.599,201.645,201.599,201.603,58000001.0
2005-09-05 04:54:00,201.634,201.634,201.569,201.619,28200000.0
2005-09-05 04:55:00,201.606,201.619,201.587,201.605,37900000.0
2005-09-05 04:56:00,201.626,201.657,201.615,201.641,29400000.0
2005-09-05 04:57:00,201.631,201.631,201.578,201.578,41400000.0
2005-09-05 04:58:00,201.579,201.626,201.579,201.62,37900000.0
2005-09-05 04:59:00,201.617,201.625,201.595,201.625,21600000.0
2005-09-05 05:00:00,201.662,201.67,201.62,201.635,50200000.0
2005-09-05 05:01:00,201.642,201.664,201.619,201.664,90399998.0
2005-09-05 05:02:00,201.649,201.652,201.619,201.636,31100000.0
2005-09-05 05:03:00,201.656,201.687,201.636,201.687,64900000.0
2005-09-05 05:04:00,201.684,201.684,201.596,201.596,69300000.0
2005-09-05 05:05:00,201.611,201.662,201.597,201.662,55500000.0
2005-09-05 05:06:00,201.642,201.642,201.594,201.624,51300000.0
2005-09-05 05:07:00,201.616,201.626,201.59,201.617,64000000.0
2005-09-05 05:08:00,201.608,201.631,201.608,201.613,61700000.0
2005-09-05 05:09:00,201.61,201.625,201.61,201.625,27000000.0
2005-09-05 05:10:00,201.654,201.657,201.616,201.646,48900000.0
2005-09-05 05:11:00,201.606,201.647,201.593,201.618,75500000.0
2005-09-05 05:12:00,201.603,201.656,201.596,201.649,71900000.0
2005-09-05 05:13:00,201.654,201.665,201.613,201.631,40800000.0
2005-09-05 05:14:00,201.641,201.665,201.624,201.658,55600000.0
2005-09-05 05:15:00,201.666,201.673,201.64,201.673,34400000.0
2005-09-05 05:16:00,201.665,201.706,201.665,201.695,48600000.0
2005-09-05 05:17:00,201.631,201.66,201.615,201.66,36900000.0
2005-09-05 05:18:00,201.642,201.683,201.634,201.661,61400000.0
2005-09-05 05:19:00,201.668,201.704,201.666,201.689,35000000.0
2005-09-05 05:20:00,201.704,201.706,201.66,201.694,53300001.0
2005-09-05 05:21:00,201.747,201.758,201.683,201.706,37500000.0
2005-09-05 05:22:00,201.701,201.717,201.677,201.704,34600000.0
2005-09-05 05:23:00,201.693,201.726,201.676,201.717,43100000.0
2005-09-05 05:24:00,201.729,201.729,201.707,201.712,50800000.0
2005-09-05 05:25:00,201.724,201.734,201.684,201.721,87900001.0
2005-09-05 05:26:00,201.706,201.743,201.696,201.722,51300000.0
2005-09-05 05:27:00,201.702,201.741,201.699,201.704,46700000.0
2005-09-05 05:28:00,201.699,201.699,201.667,201.684,83100002.0
2005-09-05 05:29:00,201.697,201.715,201.666,201.704,63400000.0
2005-09-05 05:30:00,201.709,201.714,201.639,201.658,24800000.0
2005-09-05 05:31:00,201.674,201.682,201.658,201.661,29400000.0
2005-09-05 05:32:00,201.694,201.703,201.651,201.658,56800000.0
2005-09-05 05:33:00,201.682,201.69,201.657,201.678,51300000.0
2005-09-05 05:34:00,201.68,201.68,201.68,201.68,7300000.0
2005-09-05 05:35:00,201.67,201.694,201.661,201.68,37200000.0
2005-09-05 05:36:00,201.672,201.68,201.66,201.66,37700000.0
2005-09-05 05:37:00,201.685,201.69,201.665,201.672,29000000.0
2005-09-05 05:38:00,201.638,201.7,201.638,201.689,34100000.0
2005-09-05 05:39:00,201.691,201.709,201.669,201.691,46200000.0
2005-09-05 05:40:00,201.697,201.715,201.674,201.71,56100000.0
2005-09-05 05:41:00,201.704,201.728,201.687,201.726,57600000.0
2005-09-05 05:42:00,201.679,201.706,201.662,201.703,110899997.0
2005-09-05 05:43:00,201.666,201.702,201.656,201.7,60100001.0
2005-09-05 05:44:00,201.711,201.711,201.654,201.685,55999999.0
2005-09-05 05:45:00,201.73,201.73,201.704,201.704,66100001.0
2005-09-05 05:46:00,201.692,201.72,201.655,201.685,59500000.0
2005-09-05 05:47:00,201.679,201.695,201.664,201.695,55200000.0
2005-09-05 05:48:00,201.701,201.714,201.665,201.671,63500000.0
2005-09-05 05:49:00,201.677,201.709,201.665,201.698,31600000.0
2005-09-05 05:50:00,201.683,201.709,201.683,201.698,36400000.0
2005-09-05 05:51:00,201.691,201.753,201.678,201.727,51199998.0
2005-09-05 05:52:00,201.742,201.743,201.725,201.743,31000000.0
2005-09-05 05:53:00,201.724,201.755,201.694,201.749,32300000.0
2005-09-05 05:54:00,201.717,201.726,201.701,201.708,43100000.0
2005-09-05 05:55:00,201.702,201.743,201.694,201.73,35900000.0
2005-09-05 05:56:00,201.752,201.774,201.719,201.768,52000000.0
2005-09-05 05:57:00,201.776,201.776,201.745,201.768,58600000.0
2005-09-05 05:58:00,201.778,201.78,201.752,201.772,40500000.0
2005-09-05 05:59:00,201.781,201.781,201.754,201.776,48400000.0
2005-09-05 06:00:00,201.764,201.803,201.758,201.785,53599999.0
2005-09-05 06:01:00,201.786,201.819,201.761,201.793,69400002.0
2005-09-05 06:02:00,201.794,201.797,201.761,201.775,48200000.0
2005-09-05 06:03:00,201.735,201.793,201.73,201.771,35800000.0
2005-09-05 06:04:00,201.787,201.801,201.772,201.788,46000000.0
2005-09-05 06:05:00,201.776,201.83,201.767,201.815,31100000.0
2005-09-05 06:06:00,201.804,201.844,201.782,201.815,77399999.0
2005-09-05 06:07:00,201.859,201.867,201.799,201.808,73500000.0
2005-09-05 06:08:00,201.801,201.839,201.8,201.828,46100000.0
2005-09-05 06:09:00,201.803,201.874,201.8,201.86,32800000.0
2005-09-05 06:10:00,201.813,201.84,201.807,201.827,62600001.0
2005-09-05 06:11:00,201.824,201.839,201.787,201.799,34900000.0
2005-09-05 06:12:00,201.82,201.843,201.81,201.843,26400000.0
2005-09-05 06:13:00,201.844,201.854,201.793,201.801,45300000.0
2005-09-05 06:14:00,201.794,201.823,201.794,201.803,55200000.0
2005-09-05 06:15:00,201.804,201.806,201.772,201.772,18000000.0
2005-09-05 06:16:00,201.782,201.792,201.759,201.775,73799999.0
2005-09-05 06:17:00,201.797,201.806,201.774,201.788,77100000.0
2005-09-05 06:18:00,201.763,201.799,201.753,201.791,71600001.0
2005-09-05 06:19:00,201.817,201.83,201.759,201.76,40600000.0
2005-09-05 06:20:00,201.789,201.795,201.764,201.768,68800000.0
2005-09-05 06:21:00,201.753,201.782,201.753,201.76,63999999.0
2005-09-05 06:22:00,201.769,201.797,201.74,201.74,56200001.0
2005-09-05 06:23:00,201.772,201.776,201.708,201.771,41700000.0
2005-09-05 06:24:00,201.789,201.804,201.763,201.789,19200000.0
2005-09-05 06:25:00,201.797,201.809,201.767,201.786,17800000.0
2005-09-05 06:26:00,201.801,201.813,201.757,201.803,75700001.0
2005-09-05 06:27:00,201.786,201.798,201.74,201.743,43900000.0
2005-09-05 06:28:00,201.732,201.75,201.685,201.685,58399999.0
2005-09-05 06:29:00,201.679,201.717,201.679,201.705,44900000.0
2005-09-05 06:30:00,201.743,201.771,201.639,201.639,39700000.0
2005-09-05 06:31:00,201.621,201.621,201.574,201.606,95099999.0
2005-09-05 06:32:00,201.557,201.59,201.552,201.565,40200000.0
2005-09-05 06:33:00,201.57,201.605,201.562,201.584,68500000.0
2005-09-05 06:34:00,201.566,201.595,201.546,201.592,35100000.0
2005-09-05 06:35:00,201.549,201.576,201.522,201.522,44000000.0
2005-09-05 06:36:00,201.533,201.568,201.519,201.568,46900000.0
2005-09-05 06:37:00,201.562,201.562,201.519,201.519,25100000.0
2005-09-05 06:38:00,201.548,201.558,201.503,201.529,36600000.0
2005-09-05 06:39:00,201.569,201.596,201.554,201.58,51300001.0
2005-09-05 06:40:00,201.587,201.617,201.577,201.581,35500000.0
2005-09-05 06:41:00,201.584,201.597,201.558,201.58,47100000.0
2005-09-05 06:42:00,201.574,201.6,201.567,201.573,66300000.0
2005-09-05 06:43:00,201.559,201.592,201.538,201.583,52000000.0
2005-09-05 06:44:00,201.549,201.568,201.528,201.557,49100000.0
2005-09-05 06:45:00,201.547,201.561,201.523,201.552,57199999.0
2005-09-05 06:46:00,201.546,201.56,201.526,201.553,46400000.0
2005-09-05 06:47:00,201.569,201.569,201.532,201.561,26700000.0
2005-09-05 06:48:00,201.543,201.591,201.522,201.591,50800000.0
2005-09-05 06:49:00,201.573,201.583,201.531,201.535,60100001.0
2005-09-05 06:50:00,201.557,201.559,201.528,201.528,35900000.0
2005-09-05 06:51:00,201.537,201.543,201.495,201.495,58200000.0
2005-09-05 06:52:00,201.512,201.529,201.461,201.502,53300000.0
2005-09-05 06:53:00,201.508,201.533,201.497,201.514,43400000.0
2005-09-05 06:54:00,201.499,201.528,201.472,201.483,50800000.0
2005-09-05 06:55:00,201.563,201.592,201.563,201.59,37800000.0
2005-09-05 06:56:00,201.623,201.623,201.578,201.586,26400000.0
2005-09-05 06:57:00,201.575,201.575,201.533,201.549,19400000.0
2005-09-05 06:58:00,201.552,201.575,201.514,201.539,43000000.0
2005-09-05 06:59:00,201.554,201.587,201.554,201.582,51300000.0
2005-09-05 07:00:00,201.577,201.615,201.568,201.601,40600000.0
2005-09-05 07:01:00,201.549,201.549,201.519,201.535,25100000.0
2005-09-05 07:02:00,201.553,201.571,201.519,201.549,36800000.0
2005-09-05 07:03:00,201.565,201.573,201.516,201.548,69599999.0
2005-09-05 07:04:00,201.539,201.601,201.531,201.581,74900000.0
2005-09-05 07:05:00,201.564,201.614,201.564,201.614,46300000.0
2005-09-05 07:06:00,201.612,201.614,201.573,201.596,48900000.0
2005-09-05 07:07:00,201.602,201.602,201.569,201.569,69799999.0
2005-09-05 07:08:00,201.577,201.578,201.541,201.568,44300000.0
2005-09-05 07:09:00,201.585,201.608,201.553,201.608,27800000.0
2005-09-05 07:10:00,201.613,201.627,201.576,201.576,35000000.0
2005-09-05 07:11:00,201.568,201.605,201.551,201.551,49300000.0
2005-09-05 07:12:00,201.599,201.607,201.561,201.591,47300000.0
2005-09-05 07:13:00,201.599,201.62,201.579,201.61,54200000.0
2005-09-05 07:14:00,201.618,201.618,201.572,201.592,39000000.0
2005-09-05 07:15:00,201.577,201.577,201.516,201.516,38600000.0
2005-09-05 07:16:00,201.503,201.56,201.503,201.55,26000000.0
2005-09-05 07:17:00,201.545,201.563,201.539,201.553,33100000.0
2005-09-05 07:18:00,201.537,201.564,201.512,201.512,55900000.0
2005-09-05 07:19:00,201.564,201.564,201.513,201.561,47900000.0
2005-09-05 07:20:00,201.57,201.585,201.566,201.585,36200000.0
2005-09-05 07:21:00,201.597,201.602,201.551,201.575,18700000.0
2005-09-05 07:22:00,201.605,201.607,201.556,201.581,43700000.0
2005-09-05 07:23:00,201.602,201.618,201.556,201.598,81400001.0
2005-09-05 07:24:00,201.597,201.608,201.578,201.591,22900000.0
2005-09-05 07:25:00,201.593,201.64,201.591,201.603,59600001.0
2005-09-05 07:26:00,201.627,201.632,201.594,201.626,45400000.0
2005-09-05 07:27:00,201.641,201.651,201.618,201.642,56900000.0
2005-09-05 07:28:00,201.632,201.653,201.614,201.634,63500000.0
2005-09-05 07:29:00,201.642,201.642,201.598,201.607,50500000.0
2005-09-05 07:30:00,201.61,201.623,201.52,201.52,21200000.0
2005-09-05 07:31:00,201.51,201.564,201.508,201.547,54600000.0
2005-09-05 07:32:00,201.537,201.551,201.532,201.534,47100001.0
2005-09-05 07:33:00,201.507,201.54,201.507,201.518,45000000.0
2005-09-05 07:34:00,201.508,201.55,201.503,201.53,32500000.0
2005-09-05 07:35:00,201.54,201.54,201.494,201.503,41100000.0
2005-09-05 07:36:00,201.501,201.571,201.483,201.556,56200000.0
2005-09-05 07:37:00,201.531,201.557,201.531,201.532,68700001.0
2005-09-05 07:38:00,201.537,201.568,201.537,201.567,37400000.0
2005-09-05 07:39:00,201.585,201.596,201.576,201.584,51900000.0
2005-09-05 07:40:00,201.577,201.594,201.576,201.588,43700000.0
2005-09-05 07:41:00,201.594,201.6,201.578,201.578,49200000.0
2005-09-05 07:42:00,201.571,201.584,201.539,201.539,40200000.0
2005-09-05 07:43:00,201.57,201.614,201.569,201.61,55700000.0
2005-09-05 07:44:00,201.607,201.622,201.6,201.608,45200001.0
2005-09-05 07:45:00,201.624,201.639,201.572,201.572,41100000.0
2005-09-05 07:46:00,201.551,201.593,201.538,201.583,63100000.0
2005-09-05 07:47:00,201.584,201.584,201.529,201.54,77500000.0
2005-09-05 07:48:00,201.55,201.557,201.488,201.496,38500000.0
2005-09-05 07:49:00,201.535,201.567,201.53,201.547,55200001.0
2005-09-05 07:50:00,201.54,201.543,201.458,201.463,35500000.0
2005-09-05 07:51:00,201.479,201.529,201.459,201.521,38800000.0
2005-09-05 07:52:00,201.508,201.553,201.508,201.537,78500000.0
2005-09-05 07:53:00,201.544,201.582,201.532,201.532,53300000.0
2005-09-05 07:54:00,201.522,201.598,201.522,201.564,74000001.0
2005-09-05 07:55:00,201.532,201.576,201.532,201.57,40600000.0
2005-09-05 07:56:00,201.543,201.612,201.543,201.597,65200001.0
2005-09-05 07:57:00,201.597,201.597,201.563,201.573,63000000.0
2005-09-05 07:58:00,201.567,201.602,201.555,201.567,57500000.0
2005-09-05 07:59:00,201.581,201.63,201.57,201.63,48100000.0
2005-09-05 08:00:00,201.655,201.664,201.609,201.626,23900000.0
2005-09-05 08:01:00,201.629,201.629,201.569,201.593,58400000.0
2005-09-05 08:02:00,201.59,201.592,201.558,201.558,27300000.0
2005-09-05 08:03:00,201.53,201.585,201.524,201.585,44000000.0
2005-09-05 08:04:00,201.567,201.608,201.567,201.588,23100000.0
2005-09-05 08:05:00,201.571,201.591,201.546,201.55,62000000.0
2005-09-05 08:06:00,201.525,201.581,201.51,201.581,22900000.0
2005-09-05 08:07:00,201.573,201.58,201.554,201.563,31800000.0
2005-09-05 08:08:00,201.589,201.589,201.542,201.542,50800000.0
2005-09-05 08:09:00,201.539,201.539,201.503,201.536,27800000.0
2005-09-05 08:10:00,201.531,201.55,201.522,201.55,56100001.0
2005-09-05 08:11:00,201.582,201.59,201.543,201.573,89799999.0
2005-09-05 08:12:00,201.581,201.619,201.573,201.607,25800000.0
2005-09-05 08:13:00,201.613,201.613,201.579,201.6,64699999.0
2005-09-05 08:14:00,201.591,201.605,201.559,201.559,26300000.0
2005-09-05 08:15:00,201.534,201.572,201.526,201.572,30700000.0
2005-09-05 08:16:00,201.591,201.624,201.575,201.624,25400000.0
2005-09-05 08:17:00,201.603,201.675,201.589,201.668,50300000.0
2005-09-05 08:18:00,201.653,201.677,201.622,201.622,78200000.0
2005-09-05 08:19:00,201.611,201.611,201.546,201.546,32700000.0
2005-09-05 08:20:00,201.566,201.592,201.566,201.584,25000000.0
2005-09-05 08:21:00,201.607,201.608,201.516,201.535,34700000.0
2005-09-05 08:22:00,201.552,201.552,201.516,201.541,31000000.0
2005-09-05 08:23:00,201.527,201.546,201.511,201.521,72100000.0
2005-09-05 08:24:00,201.524,201.561,201.514,201.561,46099999.0
2005-09-05 08:25:00,201.554,201.578,201.538,201.538,45000000.0
2005-09-05 08:26:00,201.565,201.585,201.544,201.578,42800000.0
2005-09-05 08:27:00,201.597,201.599,201.563,201.591,42100000.0
2005-09-05 08:28:00,201.591,201.606,201.59,201.59,81700000.0
2005-09-05 08:29:00,201.58,201.608,201.561,201.561,59700000.0
2005-09-05 08:30:00,201.57,201.612,201.57,201.609,43500000.0
2005-09-05 08:31:00,201.602,201.629,201.547,201.547,33800000.0
2005-09-05 08:32:00,201.556,201.564,201.54,201.558,26800000.0
2005-09-05 08:33:00,201.562,201.576,201.537,201.56,49800000.0
2005-09-05 08:34:00,201.569,201.602,201.51,201.602,62000001.0
2005-09-05 08:35:00,201.59,201.613,201.585,201.606,38000000.0
2005-09-05 08:36:00,201.599,201.614,201.568,201.611,61700000.0
2005-09-05 08:37:00,201.611,201.636,201.605,201.636,40200000.0
2005-09-05 08:38:00,201.655,201.669,201.63,201.647,57700000.0
2005-09-05 08:39:00,201.637,201.651,201.622,201.651,37900001.0
2005-09-05 08:40:00,201.653,201.666,201.636,201.64,33900000.0
2005-09-05 08:41:00,201.646,201.656,201.619,201.619,49800000.0
2005-09-05 08:42:00,201.617,201.63,201.592,201.595,79600001.0
2005-09-05 08:43:00,201.598,201.664,201.598,201.664,34600000.0
2005-09-05 08:44:00,201.714,201.73,201.622,201.678,95100000.0
2005-09-05 08:45:00,201.653,201.664,201.629,201.648,19900000.0
2005-09-05 08:46:00,201.631,201.649,201.622,201.643,40200000.0
2005-09-05 08:47:00,201.641,201.671,201.641,201.65,29900000.0
2005-09-05 08:48:00,201.636,201.664,201.617,201.631,60500000.0
2005-09-05 08:49:00,201.629,201.665,201.622,201.658,78100000.0
2005-09-05 08:50:00,201.669,201.698,201.669,201.698,49800001.0
2005-09-05 08:51:00,201.686,201.686,201.654,201.675,36600000.0
2005-09-05 08:52:00,201.684,201.731,201.684,201.715,45200000.0
2005-09-05 08:53:00,201.669,201.688,201.654,201.678,50300000.0
2005-09-05 08:54:00,201.671,201.701,201.671,201.699,60600000.0
2005-09-05 08:55:00,201.674,201.674,201.628,201.65,28700000.0
2005-09-05 08:56:00,201.638,201.673,201.636,201.673,30200000.0
2005-09-05 08:57:00,201.646,201.667,201.632,201.667,26600000.0
2005-09-05 08:58:00,201.699,201.712,201.69,201.696,45400000.0
2005-09-05 08:59:00,201.671,201.691,201.642,201.682,65300000.0
2005-09-05 09:00:00,201.716,201.741,201.706,201.727,52200001.0
2005-09-05 09:01:00,201.742,201.754,201.731,201.745,50100000.0
2005-09-05 09:02:00,201.728,201.743,201.715,201.74,54100001.0
2005-09-05 09:03:00,201.753,201.781,201.723,201.723,80500000.0
2005-09-05 09:04:00,201.72,201.72,201.666,201.675,49000000.0
2005-09-05 09:05:00,201.693,201.727,201.691,201.716,29300000.0
2005-09-05 09:06:00,201.707,201.707,201.685,201.695,52500000.0
2005-09-05 09:07:00,201.702,201.721,201.682,201.721,61500000.0
2005-09-05 09:08:00,201.724,201.758,201.724,201.745,57000000.0
2005-09-05 09:09:00,201.761,201.776,201.746,201.752,41000000.0
2005-09-05 09:10:00,201.788,201.788,201.77,201.78,49000000.0
2005-09-05 09:11:00,201.786,201.789,201.752,201.752,95000001.0
2005-09-05 09:12:00,201.767,201.801,201.757,201.786,50600000.0
2005-09-05 09:13:00,201.767,201.789,201.767,201.787,19900000.0
2005-09-05 09:14:00,201.79,201.79,201.766,201.766,33800000.0
2005-09-05 09:15:00,201.787,201.805,201.741,201.741,41400000.0
2005-09-05 09:16:00,201.736,201.783,201.72,201.771,48400000.0
2005-09-05 09:17:00,201.781,201.814,201.76,201.814,73200001.0
2005-09-05 09:18:00,201.804,201.825,201.795,201.808,82899999.0
2005-09-05 09:19:00,201.805,201.843,201.8,201.843,48300000.0
2005-09-05 09:20:00,201.826,201.857,201.819,201.847,44600001.0
2005-09-05 09:21:00,201.849,201.879,201.826,201.879,39100000.0
2005-09-05 09:22:00,201.871,201.889,201.853,201.868,77300002.0
2005-09-05 09:23:00,201.891,201.891,201.83,201.848,27200000.0
2005-09-05 09:24:00,201.848,201.852,201.82,201.848,36700000.0
2005-09-05 09:25:00,201.856,201.886,201.831,201.886,41500000.0
2005-09-05 09:26:00,201.895,201.908,201.837,201.908,60499999.0
2005-09-05 09:27:00,201.891,201.913,201.877,201.91,43800000.0
2005-09-05 09:28:00,201.922,201.945,201.922,201.94,40400000.0
2005-09-05 09:29:00,201.935,201.975,201.935,201.958,42000000.0
2005-09-05 09:30:00,201.972,201.981,201.912,201.912,47400000.0
2005-09-05 09:31:00,201.944,201.951,201.9,201.9,59700000.0
2005-09-05 09:32:00,201.916,201.916,201.846,201.86,61600001.0
2005-09-05 09:33:00,201.902,201.921,201.882,201.897,17900000.0
2005-09-05 09:34:00,201.935,201.956,201.904,201.948,41100000.0
2005-09-05 09:35:00,201.953,201.961,201.912,201.944,54200001.0
2005-09-05 09:36:00,201.957,201.963,201.928,201.941,59000000.0
2005-09-05 09:37:00,201.916,201.922,201.882,201.915,64800000.0
2005-09-05 09:38:00,201.909,201.929,201.871,201.871,52799999.0
2005-09-05 09:39:00,201.872,201.883,201.846,201.883,93500000.0
2005-09-05 09:40:00,201.864,201.892,201.857,201.888,73799999.0
2005-09-05 09:41:00,201.874,201.884,201.839,201.861,41000000.0
2005-09-05 09:42:00,201.829,201.829,201.778,201.784,38300001.0
2005-09-05 09:43:00,201.771,201.794,201.757,201.783,72100000.0
2005-09-05 09:44:00,201.766,201.787,201.751,201.763,37000000.0
2005-09-05 09:45:00,201.769,201.773,201.712,201.72,47000000.0
2005-09-05 09:46:00,201.717,201.751,201.717,201.745,28000000.0
2005-09-05 09:47:00,201.766,201.796,201.766,201.783,14100000.0
2005-09-05 09:48:00,201.791,201.802,201.784,201.789,62800000.0
2005-09-05 09:49:00,201.796,201.819,201.769,201.769,52600000.0
2005-09-05 09:50:00,201.746,201.746,201.698,201.715,54700000.0
2005-09-05 09:51:00,201.7,201.713,201.674,201.695,33100000.0
2005-09-05 09:52:00,201.694,201.729,201.687,201.687,67800000.0
2005-09-05 09:53:00,201.687,201.687,201.657,201.657,59200000.0
2005-09-05 09:54:00,201.665,201.682,201.648,201.648,52500000.0
2005-09-05 09:55:00,201.647,201.658,201.622,201.658,45500000.0
2005-09-05 09:56:00,201.672,201.681,201.619,201.619,29000000.0
2005-09-05 09:57:00,201.612,201.671,201.612,201.671,51000000.0
2005-09-05 09:58:00,201.678,201.692,201.672,201.679,33100000.0
2005-09-05 09:59:00,201.671,201.684,201.656,201.681,41000000.0
2005-09-05 10:00:00,201.683,201.729,201.676,201.722,31500000.0
2005-09-05 10:01:00,201.711,201.714,201.681,201.69,92400000.0
2005-09-05 10:02:00,201.723,201.723,201.648,201.67,55200000.0
2005-09-05 10:03:00,201.64,201.653,201.629,201.649,40200000.0
2005-09-05 10:04:00,201.636,201.641,201.588,201.588,38200000.0
2005-09-05 10:05:00,201.578,201.593,201.569,201.593,31900000.0
2005-09-05 10:06:00,201.622,201.625,201.591,201.593,39800000.0
2005-09-05 10:07:00,201.603,201.61,201.584,201.589,21400000.0
2005-09-05 10:08:00,201.589,201.589,201.552,201.559,23000000.0
2005-09-05 10:09:00,201.569,201.572,201.511,201.514,41900000.0
2005-09-05 10:10:00,201.529,201.591,201.529,201.591,37799999.0
2005-09-05 10:11:00,201.546,201.56,201.544,201.551,45100000.0
2005-09-05 10:12:00,201.533,201.533,201.48,201.492,36900001.0
2005-09-05 10:13:00,201.464,201.497,201.463,201.463,43500001.0
2005-09-05 10:14:00,201.466,201.479,201.452,201.477,51600000.0
2005-09-05 10:15:00,201.457,201.457,201.443,201.445,41500000.0
2005-09-05 10:16:00,201.436,201.463,201.436,201.458,70300000.0
2005-09-05 10:17:00,201.454,201.469,201.441,201.469,82300000.0
2005-09-05 10:18:00,201.449,201.484,201.449,201.467,64300001.0
2005-09-05 10:19:00,201.462,201.495,201.462,201.488,33500000.0
2005-09-05 10:20:00,201.504,201.512,201.487,201.512,105600001.0
2005-09-05 10:21:00,201.504,201.53,201.466,201.522,44200000.0
2005-09-05 10:22:00,201.533,201.583,201.491,201.583,30700000.0
2005-09-05 10:23:00,201.606,201.615,201.594,201.61,69599999.0
2005-09-05 10:24:00,201.592,201.635,201.592,201.613,55500000.0
2005-09-05 10:25:00,201.604,201.607,201.55,201.583,56199999.0
2005-09-05 10:26:00,201.592,201.607,201.542,201.562,79000000.0
2005-09-05 10:27:00,201.523,201.542,201.445,201.489,42400000.0
2005-09-05 10:28:00,201.439,201.439,201.401,201.433,30800000.0
2005-09-05 10:29:00,201.413,201.413,201.271,201.271,83799999.0
2005-09-05 10:30:00,201.302,201.302,201.25,201.258,66100000.0
2005-09-05 10:31:00,201.266,201.322,201.264,201.299,58800000.0
2005-09-05 10:32:00,201.281,201.291,201.237,201.237,76600000.0
2005-09-05 10:33:00,201.252,201.286,201.239,201.271,72000000.0
2005-09-05 10:34:00,201.294,201.313,201.282,201.282,22900000.0
2005-09-05 10:35:00,201.268,201.301,201.26,201.281,51300001.0
2005-09-05 10:36:00,201.313,201.335,201.285,201.335,47900000.0
2005-09-05 10:37:00,201.318,201.318,201.297,201.304,66800001.0
2005-09-05 10:38:00,201.279,201.309,201.227,201.227,34000000.0
2005-09-05 10:39:00,201.232,201.263,201.232,201.252,15900000.0
2005-09-05 10:40:00,201.256,201.273,201.202,201.202,33600000.0
2005-09-05 10:41:00,201.196,201.235,201.182,201.235,26800000.0
2005-09-05 10:42:00,201.234,201.237,201.197,201.198,58599999.0
2005-09-05 10:43:00,201.191,201.191,201.159,201.163,88000000.0
2005-09-05 10:44:00,201.156,201.171,201.142,201.157,51399999.0
2005-09-05 10:45:00,201.181,201.181,201.149,201.16,79400000.0
2005-09-05 10:46:00,201.14,201.18,201.122,201.122,49100000.0
2005-09-05 10:47:00,201.137,201.138,201.109,201.112,85000001.0
2005-09-05 10:48:00,201.109,201.125,201.097,201.125,43500000.0
2005-09-05 10:49:00,201.108,201.151,201.088,201.091,52799999.0
2005-09-05 10:50:00,201.097,201.105,201.065,201.099,57500001.0
2005-09-05 10:51:00,201.097,201.156,201.057,201.156,28300000.0
2005-09-05 10:52:00,201.195,201.256,201.195,201.25,16600000.0
2005-09-05 10:53:00,201.23,201.251,201.228,201.241,69100000.0
2005-09-05 10:54:00,201.26,201.26,201.189,201.251,70700000.0
2005-09-05 10:55:00,201.229,201.229,201.178,201.178,35900000.0
2005-09-05 10:56:00,201.176,201.181,201.113,201.165,49199999.0
2005-09-05 10:57:00,201.188,201.263,201.178,201.263,62699999.0
2005-09-05 10:58:00,201.277,201.298,201.271,201.286,17200000.0
2005-09-05 10:59:00,201.269,201.269,201.185,201.211,45700000.0
2005-09-05 11:00:00,201.25,201.253,201.166,201.242,54100000.0
2005-09-05 11:01:00,201.24,201.273,201.227,201.273,29600000.0
2005-09-05 11:02:00,201.261,201.31,201.252,201.31,57100000.0
2005-09-05 11:03:00,201.302,201.308,201.287,201.293,39900000.0
2005-09-05 11:04:00,201.296,201.302,201.258,201.286,58100000.0
2005-09-05 11:05:00,201.279,201.3,201.251,201.251,51300000.0
2005-09-05 11:06:00,201.25,201.254,201.245,201.245,65700000.0
2005-09-05 11:07:00,201.238,201.251,201.225,201.243,36600000.0
2005-09-05 11:08:00,201.254,201.254,201.202,201.211,57700000.0
2005-09-05 11:09:00,201.213,201.239,201.201,201.23,59500000.0
2005-09-05 11:10:00,201.231,201.237,201.208,201.217,38200000.0
2005-09-05 11:11:00,201.197,201.207,201.126,201.165,45200000.0
2005-09-05 11:12:00,201.164,201.164,201.083,201.136,60899999.0
2005-09-05 11:13:00,201.141,201.151,201.13,201.132,30900000.0
2005-09-05 11:14:00,201.141,201.161,201.132,201.132,69200000.0
2005-09-05 11:15:00,201.127,201.165,201.127,201.127,75400000.0
2005-09-05 11:16:00,201.16,201.168,201.096,201.144,41600000.0
2005-09-05 11:17:00,201.157,201.199,201.157,201.196,110899998.0
2005-09-05 11:18:00,201.185,201.185,201.106,201.163,83200000.0
2005-09-05 11:19:00,201.169,201.181,201.168,201.181,56599999.0
2005-09-05 11:20:00,201.18,201.191,201.12,201.145,63700001.0
2005-09-05 11:21:00,201.156,201.171,201.141,201.141,21500000.0
2005-09-05 11:22:00,201.118,201.139,201.115,201.136,44200000.0
2005-09-05 11:23:00,201.108,201.173,201.108,201.16,26900000.0
2005-09-05 11:24:00,201.161,201.207,201.143,201.203,62300000.0
2005-09-05 11:25:00,201.194,201.222,201.194,201.218,93899999.0
2005-09-05 11:26:00,201.21,201.25,201.21,201.244,72599999.0
2005-09-05 11:27:00,201.22,201.25,201.186,201.25,58000000.0
2005-09-05 11:28:00,201.229,201.229,201.214,201.222,28700000.0
2005-09-05 11:29:00,201.246,201.246,201.198,201.234,46800000.0
2005-09-05 11:30:00,201.253,201.301,201.253,201.279,78899999.0
2005-09-05 11:31:00,201.288,201.297,201.262,201.263,70099999.0
2005-09-05 11:32:00,201.277,201.289,201.256,201.289,42500001.0
2005-09-05 11:33:00,201.306,201.308,201.25,201.287,66900001.0
2005-09-05 11:34:00,201.314,201.34,201.287,201.315,41699999.0
2005-09-05 11:35:00,201.291,201.328,201.274,201.322,64499999.0
2005-09-05 11:36:00,201.324,201.325,201.285,201.285,66300000.0
2005-09-05 11:37:00,201.286,201.306,201.285,201.306,82300002.0
2005-09-05 11:38:00,201.301,201.317,201.284,201.305,32000000.0
2005-09-05 11:39:00,201.308,201.308,201.257,201.268,57400001.0
2005-09-05 11:40:00,201.219,201.248,201.199,201.246,99200002.0
2005-09-05 11:41:00,201.271,201.274,201.215,201.249,79599999.0
2005-09-05 11:42:00,201.282,201.295,201.247,201.29,71399999.0
2005-09-05 11:43:00,201.317,201.339,201.258,201.313,73599999.0
2005-09-05 11:44:00,201.357,201.391,201.352,201.364,59999999.0
2005-09-05 11:45:00,201.36,201.397,201.36,201.387,64000000.0
2005-09-05 11:46:00,201.369,201.369,201.339,201.359,59900001.0
2005-09-05 11:47:00,201.33,201.354,201.303,201.326,59800001.0
2005-09-05 11:48:00,201.308,201.327,201.304,201.327,54400000.0
2005-09-05 11:49:00,201.308,201.36,201.302,201.36,81700001.0
2005-09-05 11:50:00,201.37,201.426,201.365,201.404,33000000.0
2005-09-05 11:51:00,201.428,201.428,201.395,201.395,21500000.0
2005-09-05 11:52:00,201.399,201.419,201.358,201.386,67399999.0
2005-09-05 11:53:00,201.398,201.419,201.376,201.383,88000000.0
2005-09-05 11:54:00,201.355,201.409,201.325,201.382,91500001.0
2005-09-05 11:55:00,201.401,201.404,201.375,201.404,31500000.0
2005-09-05 11:56:00,201.411,201.416,201.4,201.405,48100000.0
2005-09-05 11:57:00,201.412,201.452,201.412,201.424,77800001.0
2005-09-05 11:58:00,201.442,201.459,201.384,201.409,66100000.0
2005-09-05 11:59:00,201.428,201.433,201.388,201.388,37200000.0
2005-09-05 12:00:00,201.414,201.414,201.391,201.403,52800000.0
2005-09-05 12:01:00,201.38,201.4,201.36,201.393,42800000.0
2005-09-05 12:02:00,201.384,201.387,201.363,201.372,52700000.0
2005-09-05 12:03:00,201.381,201.384,201.323,201.375,26400000.0
2005-09-05 12:04:00,201.395,201.395,201.323,201.343,49100000.0
2005-09-05 12:05:00,201.404,201.411,201.381,201.408,79500001.0
2005-09-05 12:06:00,201.431,201.457,201.401,201.45,27700000.0
2005-09-05 12:07:00,201.449,201.469,201.449,201.462,81000000.0
2005-09-05 12:08:00,201.485,201.516,201.482,201.506,36700000.0
2005-09-05 12:09:00,201.478,201.5,201.475,201.475,47000000.0
2005-09-05 12:10:00,201.486,201.486,201.429,201.436,62600001.0
2005-09-05 12:11:00,201.453,201.472,201.452,201.452,39300000.0
2005-09-05 12:12:00,201.412,201.412,201.364,201.378,67200000.0
2005-09-05 12:13:00,201.378,201.411,201.366,201.376,57299999.0
2005-09-05 12:14:00,201.365,201.391,201.345,201.379,43800000.0
2005-09-05 12:15:00,201.395,201.428,201.384,201.423,38200000.0
2005-09-05 12:16:00,201.432,201.432,201.343,201.395,58200000.0
2005-09-05 12:17:00,201.416,201.435,201.387,201.402,89700000.0
2005-09-05 12:18:00,201.392,201.416,201.377,201.391,35800000.0
2005-09-05 12:19:00,201.377,201.389,201.358,201.382,35000000.0
2005-09-05 12:20:00,201.389,201.416,201.387,201.387,29800000.0
2005-09-05 12:21:00,201.345,201.408,201.345,201.381,74200000.0
2005-09-05 12:22:00,201.399,201.402,201.334,201.362,50700000.0
2005-09-05 12:23:00,201.358,201.375,201.343,201.35,74899999.0
2005-09-05 12:24:00,201.316,201.316,201.286,201.292,43200000.0
2005-09-05 12:25:00,201.286,201.3,201.25,201.299,53100000.0
2005-09-05 12:26:00,201.302,201.325,201.3,201.305,27900000.0
2005-09-05 12:27:00,201.292,201.296,201.224,201.296,57100000.0
2005-09-05 12:28:00,201.34,201.34,201.282,201.31,47800000.0
2005-09-05 12:29:00,201.305,201.38,201.298,201.365,34500000.0
2005-09-05 12:30:00,201.374,201.413,201.374,201.413,21500000.0
2005-09-05 12:31:00,201.412,201.412,201.385,201.385,37000000.0
2005-09-05 12:32:00,201.39,201.394,201.359,201.359,27900000.0
2005-09-05 12:33:00,201.399,201.399,201.32,201.37,36700000.0
2005-09-05 12:34:00,201.392,201.394,201.336,201.336,21600000.0
2005-09-05 12:35:00,201.335,201.361,201.316,201.353,31500000.0
2005-09-05 12:36:00,201.344,201.353,201.304,201.353,81000001.0
2005-09-05 12:37:00,201.382,201.383,201.334,201.377,50400000.0
2005-09-05 12:38:00,201.384,201.388,201.36,201.38,52200000.0
2005-09-05 12:39:00,201.334,201.361,201.332,201.352,55800000.0
2005-09-05 12:40:00,201.365,201.365,201.27,201.27,27000000.0
2005-09-05 12:41:00,201.298,201.342,201.29,201.342,74200000.0
2005-09-05 12:42:00,201.343,201.384,201.318,201.359,70199999.0
2005-09-05 12:43:00,201.387,201.387,201.327,201.327,43300000.0
2005-09-05 12:44:00,201.318,201.332,201.301,201.328,46900001.0
2005-09-05 12:45:00,201.337,201.346,201.308,201.341,64100000.0
2005-09-05 12:46:00,201.356,201.388,201.356,201.368,29500000.0
2005-09-05 12:47:00,201.366,201.395,201.352,201.378,90100000.0
2005-09-05 12:48:00,201.373,201.384,201.344,201.357,46300000.0
2005-09-05 12:49:00,201.296,201.397,201.296,201.323,77399999.0
2005-09-05 12:50:00,201.402,201.407,201.348,201.396,61200000.0
2005-09-05 12:51:00,201.39,201.393,201.323,201.381,31100000.0
2005-09-05 12:52:00,201.391,201.412,201.355,201.373,53700000.0
2005-09-05 12:53:00,201.382,201.399,201.35,201.373,62299999.0
2005-09-05 12:54:00,201.407,201.407,201.329,201.368,62000001.0
2005-09-05 12:55:00,201.342,201.362,201.311,201.362,58500000.0
2005-09-05 12:56:00,201.374,201.374,201.286,201.286,39600000.0
2005-09-05 12:57:00,201.371,201.371,201.312,201.36,53500000.0
2005-09-05 12:58:00,201.371,201.373,201.342,201.373,33300000.0
2005-09-05 12:59:00,201.397,201.397,201.309,201.315,36300000.0
2005-09-05 13:00:00,201.343,201.381,201.337,201.378,78599999.0
2005-09-05 13:01:00,201.355,201.37,201.323,201.37,50200000.0
2005-09-05 13:02:00,201.35,201.352,201.331,201.343,29800000.0
2005-09-05 13:03:00,201.35,201.35,201.295,201.315,73600001.0
2005-09-05 13:04:00,201.34,201.34,201.286,201.304,62700000.0
2005-09-05 13:05:00,201.315,201.359,201.273,201.359,61600001.0
2005-09-05 13:06:00,201.327,201.364,201.302,201.364,48600000.0
2005-09-05 13:07:00,201.396,201.396,201.307,201.351,40800000.0
2005-09-05 13:08:00,201.338,201.368,201.332,201.368,55600000.0
2005-09-05 13:09:00,201.4,201.4,201.336,201.352,52300000.0
2005-09-05 13:10:00,201.379,201.397,201.34,201.397,83800000.0
2005-09-05 13:11:00,201.43,201.45,201.378,201.42,55000000.0
2005-09-05 13:12:00,201.452,201.452,201.346,201.38,93900000.0
2005-09-05 13:13:00,201.391,201.404,201.333,201.369,25200000.0
2005-09-05 13:14:00,201.405,201.405,201.318,201.359,73800000.0
2005-09-05 13:15:00,201.311,201.362,201.311,201.35,79000000.0
2005-09-05 13:16:00,201.346,201.351,201.265,201.323,76899999.0
2005-09-05 13:17:00,201.306,201.359,201.291,201.312,31800000.0
2005-09-05 13:18:00,201.329,201.335,201.282,201.335,98399999.0
2005-09-05 13:19:00,201.311,201.349,201.286,201.347,72700000.0
2005-09-05 13:20:00,201.337,201.356,201.318,201.33,50300000.0
2005-09-05 13:21:00,201.325,201.381,201.325,201.354,59200000.0
2005-09-05 13:22:00,201.346,201.398,201.324,201.386,65299999.0
2005-09-05 13:23:00,201.39,201.39,201.288,201.352,36300000.0
2005-09-05 13:24:00,201.346,201.37,201.316,201.37,53100000.0
2005-09-05 13:25:00,201.335,201.374,201.321,201.361,61800000.0
2005-09-05 13:26:00,201.363,201.397,201.331,201.395,73999999.0
2005-09-05 13:27:00,201.402,201.413,201.375,201.398,52800000.0
2005-09-05 13:28:00,201.378,201.397,201.334,201.38,23100000.0
2005-09-05 13:29:00,201.341,201.408,201.337,201.394,62700000.0
2005-09-05 13:30:00,201.394,201.418,201.316,201.316,46700000.0
2005-09-05 13:31:00,201.382,201.396,201.336,201.393,67600000.0
2005-09-05 13:32:00,201.41,201.41,201.358,201.398,79500000.0
2005-09-05 13:33:00,201.368,201.402,201.354,201.384,47800000.0
2005-09-05 13:34:00,201.387,201.387,201.328,201.336,53899999.0
2005-09-05 13:35:00,201.333,201.405,201.333,201.374,40300000.0
2005-09-05 13:36:00,201.396,201.41,201.363,201.363,39300000.0
2005-09-05 13:37:00,201.343,201.379,201.33,201.367,54200000.0
2005-09-05 13:38:00,201.366,201.37,201.32,201.331,34500000.0
2005-09-05 13:39:00,201.371,201.411,201.363,201.406,74400000.0
2005-09-05 13:40:00,201.392,201.426,201.384,201.401,87300001.0
2005-09-05 13:41:00,201.424,201.427,201.373,201.427,67300000.0
2005-09-05 13:42:00,201.43,201.43,201.379,201.379,33300000.0
2005-09-05 13:43:00,201.412,201.419,201.34,201.368,78500000.0
2005-09-05 13:44:00,201.382,201.399,201.323,201.333,45500000.0
2005-09-05 13:45:00,201.34,201.373,201.324,201.355,65100000.0
2005-09-05 13:46:00,201.356,201.381,201.317,201.317,52500000.0
2005-09-05 13:47:00,201.377,201.377,201.326,201.373,77700001.0
2005-09-05 13:48:00,201.36,201.36,201.26,201.291,34800001.0
2005-09-05 13:49:00,201.268,201.296,201.25,201.292,38300000.0
2005-09-05 13:50:00,201.301,201.303,201.273,201.286,37400000.0
2005-09-05 13:51:00,201.276,201.317,201.23,201.23,51600000.0
2005-09-05 13:52:00,201.24,201.306,201.24,201.304,25200000.0
2005-09-05 13:53:00,201.292,201.324,201.281,201.32,40300000.0
2005-09-05 13:54:00,201.297,201.33,201.262,201.318,29700000.0
2005-09-05 13:55:00,201.286,201.336,201.272,201.334,85400000.0
2005-09-05 13:56:00,201.305,201.361,201.305,201.32,46099999.0
2005-09-05 13:57:00,201.382,201.382,201.29,201.328,51200000.0
2005-09-05 13:58:00,201.314,201.353,201.295,201.353,59399999.0
2005-09-05 13:59:00,201.347,201.365,201.326,201.35,68500000.0
2005-09-05 14:00:00,201.281,201.368,201.281,201.368,43700000.0
2005-09-05 14:01:00,201.351,201.391,201.351,201.387,49000000.0
2005-09-05 14:02:00,201.36,201.389,201.338,201.381,56199999.0
2005-09-05 14:03:00,201.333,201.394,201.325,201.394,50500001.0
2005-09-05 14:04:00,201.353,201.409,201.334,201.405,80099998.0
2005-09-05 14:05:00,201.4,201.4,201.344,201.374,60900001.0
2005-09-05 14:06:00,201.368,201.426,201.356,201.413,50300000.0
2005-09-05 14:07:00,201.445,201.445,201.367,201.421,72700000.0
2005-09-05 14:08:00,201.396,201.436,201.379,201.427,41400000.0
2005-09-05 14:09:00,201.376,201.425,201.367,201.41,68400000.0
2005-09-05 14:10:00,201.397,201.439,201.39,201.436,42100000.0
2005-09-05 14:11:00,201.428,201.455,201.384,201.418,72200001.0
2005-09-05 14:12:00,201.378,201.431,201.378,201.415,43600000.0
2005-09-05 14:13:00,201.423,201.452,201.396,201.448,52000001.0
2005-09-05 14:14:00,201.414,201.445,201.398,201.398,49900000.0
2005-09-05 14:15:00,201.409,201.41,201.374,201.407,80799999.0
2005-09-05 14:16:00,201.427,201.427,201.371,201.393,37800000.0
2005-09-05 14:17:00,201.366,201.411,201.338,201.369,49100000.0
2005-09-05 14:18:00,201.373,201.373,201.323,201.343,56300000.0
2005-09-05 14:19:00,201.374,201.39,201.342,201.373,81800002.0
2005-09-05 14:20:00,201.381,201.399,201.343,201.393,105999999.0
2005-09-05 14:21:00,201.341,201.397,201.338,201.37,60899998.0
2005-09-05 14:22:00,201.364,201.384,201.338,201.362,49500001.0
2005-09-05 14:23:00,201.372,201.376,201.346,201.364,46299999.0
2005-09-05 14:24:00,201.371,201.382,201.367,201.37,50500000.0
2005-09-05 14:25:00,201.355,201.38,201.317,201.38,40500000.0
2005-09-05 14:26:00,201.343,201.364,201.319,201.358,21100000.0
2005-09-05 14:27:00,201.37,201.37,201.289,201.301,40300000.0
2005-09-05 14:28:00,201.298,201.323,201.272,201.323,65100000.0
2005-09-05 14:29:00,201.332,201.344,201.292,201.328,46900000.0
2005-09-05 14:30:00,201.302,201.335,201.274,201.329,71400000.0
2005-09-05 14:31:00,201.318,201.332,201.265,201.273,90300002.0
2005-09-05 14:32:00,201.332,201.35,201.284,201.304,52600000.0
2005-09-05 14:33:00,201.34,201.344,201.316,201.336,57900000.0
2005-09-05 14:34:00,201.318,201.33,201.267,201.315,45700000.0
2005-09-05 14:35:00,201.298,201.351,201.27,201.329,32500000.0
2005-09-05 14:36:00,201.347,201.371,201.331,201.353,59900000.0
2005-09-05 14:37:00,201.362,201.378,201.325,201.355,27700000.0
2005-09-05 14:38:00,201.341,201.407,201.341,201.399,25600000.0
2005-09-05 14:39:00,201.373,201.438,201.373,201.4,78199999.0
2005-09-05 14:40:00,201.412,201.424,201.35,201.385,58599999.0
2005-09-05 14:41:00,201.422,201.422,201.34,201.368,42699999.0
2005-09-05 14:42:00,201.375,201.393,201.356,201.374,32400000.0
2005-09-05 14:43:00,201.394,201.403,201.344,201.38,64099999.0
2005-09-05 14:44:00,201.4,201.415,201.365,201.415,57600000.0
2005-09-05 14:45:00,201.375,201.404,201.359,201.395,30700000.0
2005-09-05 14:46:00,201.361,201.38,201.324,201.359,33200000.0
2005-09-05 14:47:00,201.357,201.357,201.297,201.35,57800000.0
2005-09-05 14:48:00,201.307,201.373,201.303,201.36,72799999.0
2005-09-05 14:49:00,201.356,201.387,201.339,201.36,76800000.0
2005-09-05 14:50:00,201.338,201.409,201.321,201.39,79500001.0
2005-09-05 14:51:00,201.39,201.402,201.335,201.365,93200000.0
2005-09-05 14:52:00,201.397,201.417,201.372,201.396,55400000.0
2005-09-05 14:53:00,201.379,201.418,201.379,201.413,60999998.0
2005-09-05 14:54:00,201.387,201.413,201.354,201.365,38000000.0
2005-09-05 14:55:00,201.374,201.374,201.327,201.36,69800000.0
2005-09-05 14:56:00,201.353,201.383,201.318,201.357,39600000.0
2005-09-05 14:57:00,201.339,201.369,201.324,201.351,69900001.0
2005-09-05 14:58:00,201.37,201.382,201.3,201.373,69600000.0
2005-09-05 14:59:00,201.35,201.363,201.313,201.363,27100000.0
2005-09-05 15:00:00,201.36,201.36,201.312,201.312,66000000.0
2005-09-05 15:01:00,201.255,201.288,201.229,201.278,56500001.0
2005-09-05 15:02:00,201.262,201.274,201.211,201.265,22100000.0
2005-09-05 15:03:00,201.271,201.278,201.238,201.245,58200000.0
2005-09-05 15:04:00,201.247,201.271,201.214,201.241,31400000.0
2005-09-05 15:05:00,201.257,201.269,201.221,201.238,33700000.0
2005-09-05 15:06:00,201.264,201.271,201.2,201.215,43400000.0
2005-09-05 15:07:00,201.242,201.252,201.202,201.25,27000000.0
2005-09-05 15:08:00,201.275,201.275,201.222,201.251,27500000.0
2005-09-05 15:09:00,201.306,201.307,201.233,201.243,44600000.0
2005-09-05 15:10:00,201.234,201.269,201.215,201.216,39100000.0
2005-09-05 15:11:00,201.198,201.27,201.198,201.27,94600000.0
2005-09-05 15:12:00,201.232,201.244,201.176,201.206,39800000.0
2005-09-05 15:13:00,201.192,201.247,201.183,201.202,74899999.0
2005-09-05 15:14:00,201.208,201.23,201.182,201.23,88300002.0
2005-09-05 15:15:00,201.178,201.231,201.163,201.231,40600000.0
2005-09-05 15:16:00,201.192,201.235,201.167,201.233,61100000.0
2005-09-05 15:17:00,201.205,201.224,201.168,201.17,40100000.0
2005-09-05 15:18:00,201.262,201.271,201.163,201.197,65600000.0
2005-09-05 15:19:00,201.216,201.255,201.194,201.235,85200000.0
2005-09-05 15:20:00,201.224,201.241,201.192,201.224,44000000.0
2005-09-05 15:21:00,201.197,201.224,201.168,201.204,45300000.0
2005-09-05 15:22:00,201.22,201.232,201.154,201.173,16000000.0
2005-09-05 15:23:00,201.175,201.206,201.159,201.204,27200000.0
2005-09-05 15:24:00,201.199,201.206,201.136,201.17,54100000.0
2005-09-05 15:25:00,201.214,201.214,201.176,201.183,68600000.0
2005-09-05 15:26:00,201.183,201.195,201.139,201.183,37400000.0
2005-09-05 15:27:00,201.13,201.216,201.13,201.207,51199999.0
2005-09-05 15:28:00,201.18,201.213,201.18,201.213,74900001.0
2005-09-05 15:29:00,201.219,201.25,201.2,201.25,19400000.0
2005-09-05 15:30:00,201.277,201.282,201.229,201.281,59700000.0
2005-09-05 15:31:00,201.297,201.316,201.244,201.316,47100000.0
2005-09-05 15:32:00,201.334,201.34,201.262,201.31,63299999.0
2005-09-05 15:33:00,201.3,201.314,201.266,201.307,55900000.0
2005-09-05 15:34:00,201.304,201.304,201.223,201.288,32700000.0
2005-09-05 15:35:00,201.285,201.299,201.255,201.291,88100001.0
2005-09-05 15:36:00,201.297,201.297,201.194,201.248,43000000.0
2005-09-05 15:37:00,201.262,201.274,201.192,201.218,42600000.0
2005-09-05 15:38:00,201.203,201.223,201.175,201.207,22900000.0
2005-09-05 15:39:00,201.2,201.212,201.132,201.176,77999999.0
2005-09-05 15:40:00,201.209,201.223,201.176,201.189,35200000.0
2005-09-05 15:41:00,201.218,201.285,201.197,201.285,31200000.0
2005-09-05 15:42:00,201.241,201.309,201.224,201.295,33700000.0
2005-09-05 15:43:00,201.304,201.304,201.252,201.28,53300000.0
2005-09-05 15:44:00,201.297,201.32,201.241,201.241,44400000.0
2005-09-05 15:45:00,201.205,201.285,201.205,201.261,46300000.0
2005-09-05 15:46:00,201.28,201.294,201.233,201.274,41700000.0
2005-09-05 15:47:00,201.265,201.302,201.249,201.292,93700001.0
2005-09-05 15:48:00,201.282,201.317,201.27,201.306,70999999.0
2005-09-05 15:49:00,201.268,201.31,201.254,201.3,65800000.0
2005-09-05 15:50:00,201.284,201.315,201.267,201.315,34000000.0
2005-09-05 15:51:00,201.317,201.324,201.276,201.297,72299999.0
2005-09-05 15:52:00,201.307,201.321,201.258,201.258,66600001.0
2005-09-05 15:53:00,201.295,201.352,201.295,201.344,56199999.0
2005-09-05 15:54:00,201.338,201.368,201.301,201.306,42300000.0
2005-09-05 15:55:00,201.306,201.323,201.239,201.256,33600000.0
2005-09-05 15:56:00,201.252,201.267,201.202,201.258,63300000.0
2005-09-05 15:57:00,201.245,201.279,201.199,201.219,42300000.0
2005-09-05 15:58:00,201.218,201.231,201.193,201.193,64300000.0
2005-09-05 15:59:00,201.202,201.208,201.148,201.168,56300000.0
2005-09-05 16:00:00,201.155,201.194,201.119,201.145,44900000.0
2005-09-05 16:01:00,201.175,201.216,201.131,201.131,48400000.0
2005-09-05 16:02:00,201.123,201.204,201.123,201.191,43600000.0
2005-09-05 16:03:00,201.177,201.207,201.146,201.198,24700000.0
2005-09-05 16:04:00,201.217,201.217,201.121,201.121,26600000.0
2005-09-05 16:05:00,201.176,201.208,201.131,201.208,51100001.0
2005-09-05 16:06:00,201.215,201.231,201.169,201.212,30300000.0
2005-09-05 16:07:00,201.199,201.239,201.192,201.199,44400000.0
2005-09-05 16:08:00,201.21,201.222,201.161,201.186,34400000.0
2005-09-05 16:09:00,201.186,201.212,201.154,201.154,36600000.0
2005-09-05 16:10:00,201.169,201.183,201.132,201.174,75400001.0
2005-09-05 16:11:00,201.133,201.162,201.105,201.115,44100000.0
2005-09-05 16:12:00,201.157,201.157,201.11,201.11,36300000.0
2005-09-05 16:13:00,201.139,201.154,201.092,201.137,75199999.0
2005-09-05 16:14:00,201.115,201.187,201.102,201.109,50500001.0
2005-09-05 16:15:00,201.178,201.197,201.151,201.181,75600000.0
2005-09-05 16:16:00,201.237,201.237,201.155,201.204,58500000.0
2005-09-05 16:17:00,201.182,201.215,201.175,201.202,57800000.0
2005-09-05 16:18:00,201.222,201.244,201.155,201.155,59299999.0
2005-09-05 16:19:00,201.2,201.2,201.174,201.18,70100000.0
2005-09-05 16:20:00,201.232,201.233,201.172,201.174,92000001.0
2005-09-05 16:21:00,201.162,201.232,201.162,201.225,25900000.0
2005-09-05 16:22:00,201.217,201.234,201.158,201.187,62800000.0
2005-09-05 16:23:00,201.201,201.213,201.159,201.213,75700000.0
2005-09-05 16:24:00,201.198,201.198,201.159,201.197,73400000.0
2005-09-05 16:25:00,201.217,201.218,201.156,201.187,55800001.0
2005-09-05 16:26:00,201.195,201.213,201.178,201.189,43200001.0
2005-09-05 16:27:00,201.154,201.187,201.133,201.182,72700000.0
2005-09-05 16:28:00,201.182,201.195,201.142,201.195,74599999.0
2005-09-05 16:29:00,201.175,201.191,201.133,201.183,62400000.0
2005-09-05 16:30:00,201.121,201.182,201.111,201.132,66200000.0
2005-09-05 16:31:00,201.125,201.177,201.11,201.174,91699999.0
2005-09-05 16:32:00,201.2,201.203,201.14,201.163,57500000.0
2005-09-05 16:33:00,201.148,201.176,201.111,201.121,67899999.0
2005-09-05 16:34:00,201.097,201.197,201.097,201.175,63100000.0
2005-09-05 16:35:00,201.148,201.207,201.13,201.207,68699999.0
2005-09-05 16:36:00,201.191,201.23,201.176,201.23,59600001.0
2005-09-05 16:37:00,201.233,201.27,201.209,201.27,47399999.0
2005-09-05 16:38:00,201.227,201.281,201.227,201.271,52300000.0
2005-09-05 16:39:00,201.314,201.357,201.305,201.346,42000001.0
2005-09-05 16:40:00,201.338,201.373,201.32,201.334,47700000.0
2005-09-05 16:41:00,201.31,201.352,201.276,201.295,76600000.0
2005-09-05 16:42:00,201.295,201.321,201.261,201.291,32800000.0
2005-09-05 16:43:00,201.232,201.324,201.232,201.312,22700000.0
2005-09-05 16:44:00,201.312,201.324,201.249,201.275,54700000.0
2005-09-05 16:45:00,201.315,201.335,201.295,201.33,84200001.0
2005-09-05 16:46:00,201.277,201.377,201.277,201.331,41000000.0
2005-09-05 16:47:00,201.283,201.356,201.277,201.295,56300000.0
2005-09-05 16:48:00,201.299,201.319,201.251,201.311,27400000.0
2005-09-05 16:49:00,201.327,201.327,201.247,201.297,81299999.0
2005-09-05 16:50:00,201.278,201.31,201.256,201.28,62600000.0
2005-09-05 16:51:00,201.2,201.271,201.2,201.246,99300000.0
2005-09-05 16:52:00,201.218,201.262,201.204,201.241,79100000.0
2005-09-05 16:53:00,201.227,201.249,201.177,201.243,42000000.0
2005-09-05 16:54:00,201.2,201.235,201.18,201.213,59200000.0
2005-09-05 16:55:00,201.2,201.217,201.121,201.16,70200001.0
2005-09-05 16:56:00,201.185,201.234,201.165,201.234,39900000.0
2005-09-05 16:57:00,201.155,201.235,201.144,201.222,34300000.0
2005-09-05 16:58:00,201.224,201.232,201.207,201.223,49800000.0
2005-09-05 16:59:00,201.256,201.265,201.196,201.244,64500000.0
2005-09-05 17:00:00,201.254,201.254,201.171,201.208,34800000.0
2005-09-05 17:01:00,201.152,201.229,201.152,201.218,54200001.0
2005-09-05 17:02:00,201.224,201.243,201.194,201.238,14100000.0
2005-09-05 17:03:00,201.277,201.353,201.247,201.352,62800000.0
2005-09-05 17:04:00,201.396,201.403,201.351,201.391,75399999.0
2005-09-05 17:05:00,201.417,201.439,201.348,201.348,50600000.0
2005-09-05 17:06:00,201.41,201.41,201.328,201.365,39800000.0
2005-09-05 17:07:00,201.339,201.361,201.311,201.311,86499998.0
2005-09-05 17:08:00,201.353,201.359,201.301,201.316,68500001.0
2005-09-05 17:09:00,201.315,201.37,201.293,201.361,58700001.0
2005-09-05 17:10:00,201.365,201.385,201.335,201.376,59800001.0
2005-09-05 17:11:00,201.341,201.38,201.328,201.38,58900000.0
2005-09-05 17:12:00,201.382,201.4,201.355,201.355,38700000.0
2005-09-05 17:13:00,201.362,201.395,201.343,201.389,23000000.0
2005-09-05 17:14:00,201.384,201.392,201.328,201.337,38600000.0
2005-09-05 17:15:00,201.349,201.349,201.293,201.315,50600000.0
2005-09-05 17:16:00,201.305,201.348,201.293,201.32,18800000.0
2005-09-05 17:17:00,201.293,201.333,201.293,201.31,47500000.0
2005-09-05 17:18:00,201.329,201.334,201.246,201.262,49500000.0
2005-09-05 17:19:00,201.307,201.307,201.225,201.247,42400000.0
2005-09-05 17:20:00,201.223,201.257,201.197,201.204,55800000.0
2005-09-05 17:21:00,201.197,201.203,201.154,201.173,60799999.0
2005-09-05 17:22:00,201.165,201.174,201.123,201.139,60200000.0
2005-09-05 17:23:00,201.142,201.164,201.118,201.159,60800000.0
2005-09-05 17:24:00,201.168,201.171,201.092,201.121,70799999.0
2005-09-05 17:25:00,201.137,201.165,201.095,201.143,32500000.0
2005-09-05 17:26:00,201.126,201.185,201.104,201.167,23700000.0
2005-09-05 17:27:00,201.132,201.165,201.1,201.111,48400000.0
2005-09-05 17:28:00,201.122,201.169,201.108,201.147,49300000.0
2005-09-05 17:29:00,201.164,201.167,201.119,201.147,52500000.0
2005-09-05 17:30:00,201.15,201.168,201.1,201.151,64400000.0
2005-09-05 17:31:00,201.165,201.183,201.107,201.133,49800000.0
2005-09-05 17:32:00,201.161,201.165,201.091,201.151,49300000.0
2005-09-05 17:33:00,201.143,201.17,201.09,201.111,41799999.0
2005-09-05 17:34:00,201.112,201.141,201.096,201.139,39800000.0
2005-09-05 17:35:00,201.155,201.216,201.143,201.216,69900000.0
2005-09-05 17:36:00,201.242,201.254,201.187,201.234,50500000.0
2005-09-05 17:37:00,201.22,201.245,201.183,201.245,34400000.0
2005-09-05 17:38:00,201.203,201.269,201.197,201.259,27300000.0
2005-09-05 17:39:00,201.262,201.267,201.219,201.256,44199999.0
2005-09-05 17:40:00,201.259,201.271,201.213,201.24,27200000.0
2005-09-05 17:41:00,201.232,201.321,201.232,201.303,61600000.0
2005-09-05 17:42:00,201.271,201.307,201.244,201.262,34400000.0
2005-09-05 17:43:00,201.254,201.256,201.17,201.196,36100000.0
2005-09-05 17:44:00,201.203,201.227,201.179,201.199,77800000.0
2005-09-05 17:45:00,201.227,201.228,201.164,201.204,33200000.0
2005-09-05 17:46:00,201.204,201.252,201.192,201.2,62200000.0
2005-09-05 17:47:00,201.151,201.221,201.129,201.188,73599999.0
2005-09-05 17:48:00,201.212,201.223,201.143,201.151,41000000.0
2005-09-05 17:49:00,201.197,201.197,201.126,201.126,24900000.0
2005-09-05 17:50:00,201.149,201.173,201.117,201.166,45400000.0
2005-09-05 17:51:00,201.169,201.169,201.12,201.121,24700000.0
2005-09-05 17:52:00,201.142,201.153,201.073,201.121,72899998.0
2005-09-05 17:53:00,201.113,201.154,201.095,201.145,33800000.0
2005-09-05 17:54:00,201.153,201.17,201.106,201.153,65800000.0
2005-09-05 17:55:00,201.156,201.196,201.124,201.158,91700000.0
2005-09-05 17:56:00,201.133,201.192,201.116,201.176,64200000.0
2005-09-05 17:57:00,201.202,201.211,201.136,201.136,28900000.0
2005-09-05 17:58:00,201.142,201.189,201.131,201.131,99600001.0
2005-09-05 17:59:00,201.128,201.168,201.124,201.168,58800000.0
2005-09-05 18:00:00,201.156,201.207,201.125,201.17,71500000.0
2005-09-05 18:01:00,201.172,201.189,201.1,201.183,499800000.0
2005-09-05 18:02:00,201.185,201.214,201.14,201.184,809100001.0
2005-09-05 18:03:00,201.174,201.198,201.115,201.162,597699997.0
2005-09-05 18:04:00,201.178,201.182,201.107,201.158,521699999.0
2005-09-05 18:05:00,201.155,201.191,201.104,201.152,537299999.0
2005-09-05 18:06:00,201.105,201.174,201.075,201.133,642300000.0
2005-09-05 18:07:00,201.105,201.167,201.083,201.15,679800002.0
2005-09-05 18:08:00,201.134,201.214,201.134,201.191,723600001.0
2005-09-05 18:09:00,201.185,201.215,201.136,201.198,523900000.0
2005-09-05 18:10:00,201.204,201.221,201.151,201.205,590800001.0
2005-09-05 18:11:00,201.215,201.25,201.164,201.228,367099998.0
2005-09-05 18:12:00,201.204,201.247,201.189,201.231,300399999.0
2005-09-05 18:13:00,201.228,201.235,201.167,201.218,396099999.0
2005-09-05 18:14:00,201.23,201.285,201.195,201.285,536199997.0
2005-09-05 18:15:00,201.287,201.292,201.239,201.268,731299995.0
2005-09-05 18:16:00,201.311,201.325,201.248,201.287,730700001.0
2005-09-05 18:17:00,201.295,201.295,201.213,201.234,235700001.0
2005-09-05 18:18:00,201.291,201.342,201.256,201.325,295500000.0
2005-09-05 18:19:00,201.328,201.33,201.265,201.32,466699998.0
2005-09-05 18:20:00,201.316,201.316,201.232,201.284,554200000.0
2005-09-05 18:21:00,201.296,201.32,201.223,201.306,591499999.0
2005-09-05 18:22:00,201.318,201.318,201.228,201.266,502100000.0
2005-09-05 18:23:00,201.277,201.32,201.235,201.312,854000000.0
2005-09-05 18:24:00,201.261,201.288,201.219,201.267,478100000.0
2005-09-05 18:25:00,201.267,201.297,201.242,201.297,527500004.0
2005-09-05 18:26:00,201.258,201.311,201.217,201.274,366200002.0
2005-09-05 18:27:00,201.248,201.307,201.234,201.284,448399998.0
2005-09-05 18:28:00,201.31,201.344,201.268,201.285,298899999.0
2005-09-05 18:29:00,201.307,201.349,201.27,201.322,463400000.0
2005-09-05 18:30:00,201.351,201.355,201.267,201.333,331900001.0
2005-09-05 18:31:00,201.313,201.36,201.264,201.315,342000000.0
2005-09-05 18:32:00,201.263,201.342,201.263,201.326,458200002.0
2005-09-05 18:33:00,201.298,201.337,201.256,201.335,512300002.0
2005-09-05 18:34:00,201.332,201.335,201.27,201.295,413700001.0
2005-09-05 18:35:00,201.295,201.34,201.259,201.259,469799999.0
2005-09-05 18:36:00,201.315,201.331,201.252,201.307,317100001.0
2005-09-05 18:37:00,201.313,201.333,201.272,201.289,144100001.0
2005-09-05 18:38:00,201.353,201.353,201.272,201.318,171300000.0
2005-09-05 18:39:00,201.345,201.354,201.278,201.337,132700000.0
2005-09-05 18:40:00,201.329,201.342,201.271,201.297,312900000.0
2005-09-05 18:41:00,201.3,201.354,201.295,201.32,255400000.0
2005-09-05 18:42:00,201.389,201.396,201.299,201.31,289500000.0
2005-09-05 18:43:00,201.302,201.365,201.298,201.337,133000000.0
2005-09-05 18:44:00,201.343,201.349,201.299,201.305,301800000.0
2005-09-05 18:45:00,201.287,201.344,201.287,201.31,223000001.0
2005-09-05 18:46:00,201.285,201.315,201.235,201.291,209699999.0
2005-09-05 18:47:00,201.283,201.337,201.264,201.285,110900002.0
2005-09-05 18:48:00,201.289,201.335,201.242,201.315,176899999.0
2005-09-05 18:49:00,201.303,201.331,201.23,201.284,217099999.0
2005-09-05 18:50:00,201.275,201.311,201.255,201.311,270000001.0
2005-09-05 18:51:00,201.255,201.286,201.207,201.25,200500000.0
2005-09-05 18:52:00,201.262,201.262,201.176,201.219,249999999.0
2005-09-05 18:53:00,201.232,201.287,201.23,201.24,202800001.0
2005-09-05 18:54:00,201.22,201.287,201.195,201.245,221699998.0
2005-09-05 18:55:00,201.288,201.291,201.235,201.235,243700000.0
2005-09-05 18:56:00,201.22,201.25,201.206,201.23,43900000.0
2005-09-05 18:57:00,201.189,201.245,201.183,201.2,172800001.0
2005-09-05 18:58:00,201.228,201.259,201.175,201.226,340599999.0
2005-09-05 18:59:00,201.195,201.268,201.177,201.235,321399997.0
2005-09-05 19:00:00,201.229,201.267,201.207,201.244,67100000.0
2005-09-05 19:01:00,201.227,201.255,201.176,201.22,116999998.0
2005-09-05 19:02:00,201.229,201.285,201.229,201.28,204000000.0
2005-09-05 19:03:00,201.276,201.286,201.2,201.253,269599999.0
2005-09-05 19:04:00,201.253,201.297,201.229,201.248,159300001.0
2005-09-05 19:05:00,201.262,201.302,201.214,201.287,123000000.0
2005-09-05 19:06:00,201.287,201.306,201.216,201.284,285000000.0
2005-09-05 19:07:00,201.252,201.299,201.174,201.26,290299999.0
2005-09-05 19:08:00,201.25,201.271,201.166,201.27,354900001.0
2005-09-05 19:09:00,201.271,201.281,201.163,201.252,185600001.0
2005-09-05 19:10:00,201.206,201.299,201.151,201.25,171399999.0
2005-09-05 19:11:00,201.242,201.282,201.211,201.265,43900000.0
2005-09-05 19:12:00,201.198,201.266,201.166,201.199,84800000.0
2005-09-05 19:13:00,201.197,201.243,201.151,201.215,164400002.0
2005-09-05 19:14:00,201.22,201.231,201.166,201.179,276399999.0
2005-09-05 19:15:00,201.233,201.314,201.196,201.283,342499998.0
2005-09-05 19:16:00,201.321,201.321,201.249,201.256,46000000.0
2005-09-05 19:17:00,201.275,201.347,201.237,201.322,113300002.0
2005-09-05 19:18:00,201.317,201.325,201.26,201.283,164199999.0
2005-09-05 19:19:00,201.294,201.318,201.268,201.297,267700001.0
2005-09-05 19:20:00,201.295,201.316,201.261,201.316,163300001.0
2005-09-05 19:21:00,201.332,201.332,201.246,201.27,129200000.0
2005-09-05 19:22:00,201.263,201.288,201.2,201.266,97000001.0
2005-09-05 19:23:00,201.258,201.293,201.207,201.245,431799998.0
2005-09-05 19:24:00,201.177,201.264,201.177,201.233,95900000.0
2005-09-05 19:25:00,201.24,201.305,201.24,201.259,221599997.0
2005-09-05 19:26:00,201.257,201.27,201.2,201.24,446200000.0
2005-09-05 19:27:00,201.251,201.252,201.155,201.235,315699999.0
2005-09-05 19:28:00,201.242,201.269,201.204,201.219,187800000.0
2005-09-05 19:29:00,201.212,201.255,201.184,201.245,72100000.0
2005-09-05 19:30:00,201.256,201.286,201.186,201.278,206500001.0
2005-09-05 19:31:00,201.24,201.268,201.191,201.263,117800000.0
2005-09-05 19:32:00,201.228,201.31,201.165,201.293,386500000.0
2005-09-05 19:33:00,201.283,201.299,201.232,201.29,196100002.0
2005-09-05 19:34:00,201.296,201.33,201.293,201.329,163600000.0
2005-09-05 19:35:00,201.299,201.31,201.222,201.272,281800000.0
2005-09-05 19:36:00,201.279,201.315,201.212,201.267,216600000.0
2005-09-05 19:37:00,201.299,201.312,201.256,201.279,65700000.0
2005-09-05 19:38:00,201.293,201.315,201.247,201.297,166900001.0
2005-09-05 19:39:00,201.345,201.367,201.299,201.342,236000000.0
2005-09-05 19:40:00,201.358,201.387,201.338,201.341,295100001.0
2005-09-05 19:41:00,201.345,201.35,201.316,201.322,280600000.0
2005-09-05 19:42:00,201.371,201.372,201.318,201.321,163000000.0
2005-09-05 19:43:00,201.342,201.36,201.318,201.339,98300001.0
2005-09-05 19:44:00,201.336,201.35,201.283,201.288,236900001.0
2005-09-05 19:45:00,201.366,201.366,201.315,201.346,103000000.0
2005-09-05 19:46:00,201.345,201.368,201.313,201.363,126400000.0
2005-09-05 19:47:00,201.345,201.367,201.334,201.365,57700000.0
2005-09-05 19:48:00,201.391,201.394,201.339,201.352,175400001.0
2005-09-05 19:49:00,201.343,201.365,201.305,201.305,137399999.0
2005-09-05 19:50:00,201.304,201.352,201.304,201.337,170100000.0
2005-09-05 19:51:00,201.333,201.344,201.308,201.327,129700000.0
2005-09-05 19:52:00,201.338,201.348,201.302,201.32,176899998.0
2005-09-05 19:53:00,201.333,201.337,201.306,201.314,205999999.0
2005-09-05 19:54:00,201.391,201.395,201.306,201.35,184599998.0
2005-09-05 19:55:00,201.346,201.405,201.344,201.402,40400000.0
2005-09-05 19:56:00,201.355,201.363,201.343,201.36,140400000.0
2005-09-05 19:57:00,201.349,201.367,201.338,201.347,125599999.0
2005-09-05 19:58:00,201.35,201.404,201.35,201.386,265000000.0
2005-09-05 19:59:00,201.394,201.394,201.302,201.331,264799999.0
2005-09-05 20:00:00,201.323,201.365,201.3,201.347,66800000.0
2005-09-05 20:01:00,201.366,201.407,201.344,201.344,84900000.0
2005-09-05 20:02:00,201.35,201.4,201.335,201.335,167199999.0
2005-09-05 20:03:00,201.331,201.351,201.319,201.348,163800001.0
2005-09-05 20:04:00,201.347,201.351,201.319,201.329,152900001.0
2005-09-05 20:05:00,201.313,201.344,201.289,201.329,116300001.0
2005-09-05 20:06:00,201.379,201.379,201.257,201.296,203800000.0
2005-09-05 20:07:00,201.3,201.314,201.233,201.287,155800001.0
2005-09-05 20:08:00,201.297,201.322,201.257,201.27,202799999.0
2005-09-05 20:09:00,201.279,201.279,201.186,201.24,139800000.0
2005-09-05 20:10:00,201.245,201.285,201.222,201.265,127100001.0
2005-09-05 20:11:00,201.297,201.297,201.219,201.25,237899999.0
2005-09-05 20:12:00,201.214,201.274,201.211,201.251,561500001.0
2005-09-05 20:13:00,201.273,201.296,201.24,201.27,191800000.0
2005-09-05 20:14:00,201.28,201.296,201.265,201.287,213300000.0
2005-09-05 20:15:00,201.297,201.297,201.25,201.28,330699999.0
2005-09-05 20:16:00,201.278,201.299,201.268,201.275,187800000.0
2005-09-05 20:17:00,201.276,201.321,201.272,201.29,58599999.0
2005-09-05 20:18:00,201.279,201.311,201.279,201.283,177600003.0
2005-09-05 20:19:00,201.3,201.335,201.277,201.331,179500001.0
2005-09-05 20:20:00,201.331,201.338,201.262,201.287,319500000.0
2005-09-05 20:21:00,201.313,201.314,201.251,201.255,102400000.0
2005-09-05 20:22:00,201.257,201.288,201.218,201.24,205200000.0
2005-09-05 20:23:00,201.245,201.268,201.224,201.24,218700000.0
2005-09-05 20:24:00,201.179,201.242,201.179,201.213,139400000.0
2005-09-05 20:25:00,201.232,201.243,201.165,201.183,322100001.0
2005-09-05 20:26:00,201.202,201.244,201.192,201.228,387199999.0
2005-09-05 20:27:00,201.226,201.23,201.168,201.202,172800000.0
2005-09-05 20:28:00,201.184,201.252,201.181,201.226,384100000.0
2005-09-05 20:29:00,201.248,201.28,201.211,201.225,511700000.0
2005-09-05 20:30:00,201.21,201.234,201.174,201.21,592799997.0
2005-09-05 20:31:00,201.205,201.23,201.186,201.203,462600003.0
2005-09-05 20:32:00,201.219,201.254,201.193,201.193,468000001.0
2005-09-05 20:33:00,201.206,201.209,201.113,201.124,179000000.0
2005-09-05 20:34:00,201.111,201.184,201.085,201.167,193800000.0
2005-09-05 20:35:00,201.127,201.171,201.111,201.149,134300001.0
2005-09-05 20:36:00,201.17,201.191,201.119,201.189,156800002.0
2005-09-05 20:37:00,201.197,201.198,201.157,201.198,69800000.0
2005-09-05 20:38:00,201.169,201.198,201.123,201.164,220799997.0
2005-09-05 20:39:00,201.191,201.21,201.174,201.177,246100000.0
2005-09-05 20:40:00,201.187,201.226,201.175,201.222,421799999.0
2005-09-05 20:41:00,201.179,201.209,201.16,201.178,101500000.0
2005-09-05 20:42:00,201.198,201.22,201.09,201.156,200600001.0
2005-09-05 20:43:00,201.127,201.183,201.106,201.17,359100001.0
2005-09-05 20:44:00,201.191,201.213,201.155,201.163,347400001.0
2005-09-05 20:45:00,201.218,201.226,201.188,201.214,242699998.0
2005-09-05 20:46:00,201.228,201.289,201.224,201.239,189800000.0
2005-09-05 20:47:00,201.247,201.262,201.23,201.24,253800000.0
2005-09-05 20:48:00,201.329,201.331,201.244,201.265,203200001.0
2005-09-05 20:49:00,201.282,201.293,201.198,201.24,119700000.0
2005-09-05 20:50:00,201.233,201.264,201.223,201.246,264300000.0
2005-09-05 20:51:00,201.26,201.266,201.188,201.244,157700000.0
2005-09-05 20:52:00,201.257,201.284,201.226,201.265,106100000.0
2005-09-05 20:53:00,201.235,201.249,201.191,201.223,266400002.0
2005-09-05 20:54:00,201.266,201.266,201.169,201.222,178900001.0
2005-09-05 20:55:00,201.213,201.213,201.146,201.146,379399999.0
2005-09-05 20:56:00,201.144,201.232,201.144,201.232,187400001.0
2005-09-05 20:57:00,201.212,201.234,201.171,201.183,446600000.0
2005-09-05 20:58:00,201.178,201.207,201.133,201.18,324199999.0
2005-09-05 20:59:00,201.19,201.196,201.165,201.175,584199998.0
2005-09-05 21:00:00,201.175,201.224,201.153,201.165,369700000.0
2005-09-05 21:01:00,201.16,201.244,201.151,201.192,455100000.0
2005-09-05 21:02:00,201.158,201.202,201.102,201.102,193700000.0
2005-09-05 21:03:00,201.174,201.174,201.107,201.138,285100000.0
2005-09-05 21:04:00,201.198,201.201,201.159,201.201,81500000.0
2005-09-05 21:05:00,201.156,201.197,201.156,201.167,95800000.0
2005-09-05 21:06:00,201.225,201.225,201.155,201.178,167700000.0
2005-09-05 21:07:00,201.185,201.185,201.137,201.169,185100001.0
2005-09-05 21:08:00,201.157,201.169,201.091,201.095,149300000.0
2005-09-05 21:09:00,201.151,201.161,201.139,201.148,47900001.0
2005-09-05 21:10:00,201.149,201.199,201.121,201.142,69199999.0
2005-09-05 21:11:00,201.198,201.224,201.129,201.189,69000000.0
2005-09-05 21:12:00,201.178,201.207,201.171,201.206,125599999.0
2005-09-05 21:13:00,201.211,201.23,201.149,201.2,141300000.0
2005-09-05 21:14:00,201.201,201.216,201.17,201.191,334200000.0
2005-09-05 21:15:00,201.216,201.232,201.188,201.2,344700002.0
2005-09-05 21:16:00,201.203,201.258,201.19,201.217,63800000.0
2005-09-05 21:17:00,201.21,201.263,201.208,201.235,294399998.0
2005-09-05 21:18:00,201.255,201.279,201.188,201.255,253900000.0
2005-09-05 21:19:00,201.218,201.263,201.214,201.262,214399999.0
2005-09-05 21:20:00,201.252,201.28,201.2,201.28,325700001.0
2005-09-05 21:21:00,201.244,201.275,201.219,201.257,341499998.0
2005-09-05 21:22:00,201.262,201.313,201.238,201.269,230799999.0
2005-09-05 21:23:00,201.27,201.27,201.23,201.263,149900000.0
2005-09-05 21:24:00,201.28,201.284,201.204,201.245,192200000.0
2005-09-05 21:25:00,201.249,201.305,201.217,201.235,383299999.0
2005-09-05 21:26:00,201.235,201.247,201.216,201.216,93800000.0
2005-09-05 21:27:00,201.247,201.274,201.224,201.27,162400000.0
2005-09-05 21:28:00,201.195,201.244,201.16,201.244,127200001.0
2005-09-05 21:29:00,201.244,201.244,201.165,201.18,67700000.0
2005-09-05 21:30:00,201.165,201.184,201.146,201.172,144300000.0
2005-09-05 21:31:00,201.131,201.178,201.125,201.142,65000001.0
2005-09-05 21:32:00,201.136,201.211,201.118,201.197,60300000.0
2005-09-05 21:33:00,201.182,201.2,201.111,201.199,148400000.0
2005-09-05 21:34:00,201.213,201.213,201.145,201.173,119300002.0
2005-09-05 21:35:00,201.174,201.204,201.169,201.176,54400000.0
2005-09-05 21:36:00,201.197,201.237,201.191,201.213,93000000.0
2005-09-05 21:37:00,201.203,201.238,201.176,201.238,137400000.0
2005-09-05 21:38:00,201.21,201.259,201.21,201.259,23900000.0
2005-09-05 21:39:00,201.202,201.219,201.195,201.204,50300000.0
2005-09-05 21:40:00,201.219,201.231,201.198,201.202,35000000.0
2005-09-05 21:41:00,201.199,201.225,201.193,201.199,42700000.0
2005-09-05 21:42:00,201.174,201.253,201.174,201.2,196000000.0
2005-09-05 21:43:00,201.218,201.25,201.198,201.198,65000000.0
2005-09-05 21:44:00,201.195,201.268,201.195,201.24,236100001.0
2005-09-05 21:45:00,201.263,201.266,201.206,201.215,71200000.0
2005-09-05 21:46:00,201.219,201.261,201.201,201.225,129799998.0
2005-09-05 21:47:00,201.235,201.255,201.21,201.211,66100000.0
2005-09-05 21:48:00,201.188,201.203,201.125,201.185,145500000.0
2005-09-05 21:49:00,201.185,201.218,201.181,201.205,136099999.0
2005-09-05 21:50:00,201.2,201.203,201.179,201.196,28500000.0
2005-09-05 21:51:00,201.257,201.27,201.19,201.203,118900000.0
2005-09-05 21:52:00,201.195,201.195,201.141,201.184,54800000.0
2005-09-05 21:53:00,201.199,201.199,201.165,201.165,30300000.0
2005-09-05 21:54:00,201.165,201.19,201.098,201.098,90400001.0
2005-09-05 21:55:00,201.178,201.178,201.099,201.1,60500000.0
2005-09-05 21:56:00,201.093,201.157,201.088,201.121,52500000.0
2005-09-05 21:57:00,201.156,201.17,201.143,201.17,64000000.0
2005-09-05 21:58:00,201.192,201.207,201.161,201.175,73900001.0
2005-09-05 21:59:00,201.2,201.226,201.164,201.195,143500000.0
2005-09-05 22:00:00,201.22,201.24,201.212,201.24,178199999.0
2005-09-05 22:01:00,201.21,201.282,201.167,201.256,224299999.0
2005-09-05 22:02:00,201.258,201.274,201.194,201.229,241600001.0
2005-09-05 22:03:00,201.284,201.285,201.178,201.225,98700001.0
2005-09-05 22:04:00,201.217,201.243,201.196,201.22,132100000.0
2005-09-05 22:05:00,201.224,201.231,201.197,201.202,90300001.0
2005-09-05 22:06:00,201.217,201.244,201.196,201.196,39800000.0
2005-09-05 22:07:00,201.181,201.274,201.181,201.264,36200000.0
2005-09-05 22:08:00,201.276,201.278,201.257,201.263,63499999.0
2005-09-05 22:09:00,201.23,201.274,201.213,201.274,23600000.0
2005-09-05 22:10:00,201.263,201.316,201.253,201.278,68099999.0
2005-09-05 22:11:00,201.262,201.284,201.246,201.284,98000000.0
2005-09-05 22:12:00,201.334,201.334,201.247,201.266,122200000.0
2005-09-05 22:13:00,201.287,201.298,201.22,201.249,28800000.0
2005-09-05 22:14:00,201.257,201.257,201.238,201.238,32000000.0
2005-09-05 22:15:00,201.269,201.291,201.24,201.24,133500000.0
2005-09-05 22:16:00,201.253,201.285,201.22,201.261,224100002.0
2005-09-05 22:17:00,201.236,201.278,201.234,201.252,62700000.0
2005-09-05 22:18:00,201.258,201.258,201.199,201.239,59800000.0
2005-09-05 22:19:00,201.241,201.272,201.233,201.247,83500000.0
2005-09-05 22:20:00,201.248,201.277,201.227,201.232,67500000.0
2005-09-05 22:21:00,201.243,201.272,201.233,201.247,65200000.0
2005-09-05 22:22:00,201.279,201.298,201.272,201.275,68199999.0
2005-09-05 22:23:00,201.272,201.338,201.248,201.248,95899998.0
2005-09-05 22:24:00,201.26,201.351,201.26,201.345,86499998.0
2005-09-05 22:25:00,201.342,201.366,201.315,201.342,80100000.0
2005-09-05 22:26:00,201.344,201.348,201.324,201.348,26100000.0
2005-09-05 22:27:00,201.329,201.346,201.215,201.299,246800000.0
2005-09-05 22:28:00,201.32,201.322,201.273,201.316,36800001.0
2005-09-05 22:29:00,201.337,201.369,201.285,201.342,178899999.0
2005-09-05 22:30:00,201.327,201.341,201.309,201.341,61500000.0
2005-09-05 22:31:00,201.352,201.356,201.321,201.334,34400000.0
2005-09-05 22:32:00,201.249,201.361,201.249,201.361,96800000.0
2005-09-05 22:33:00,201.325,201.357,201.297,201.343,216699999.0
2005-09-05 22:34:00,201.365,201.365,201.251,201.251,288100002.0
2005-09-05 22:35:00,201.261,201.348,201.261,201.332,34200000.0
2005-09-05 22:36:00,201.326,201.342,201.307,201.308,101400000.0
2005-09-05 22:37:00,201.312,201.325,201.253,201.317,74900000.0
2005-09-05 22:38:00,201.316,201.369,201.306,201.357,47899999.0
2005-09-05 22:39:00,201.348,201.398,201.312,201.344,78300001.0
2005-09-05 22:40:00,201.317,201.357,201.249,201.351,104600001.0
2005-09-05 22:41:00,201.332,201.358,201.287,201.304,51600000.0
2005-09-05 22:42:00,201.35,201.35,201.308,201.319,36300000.0
2005-09-05 22:43:00,201.324,201.399,201.324,201.355,67599999.0
2005-09-05 22:44:00,201.363,201.391,201.35,201.35,150900000.0
2005-09-05 22:45:00,201.375,201.397,201.328,201.397,154599999.0
2005-09-05 22:46:00,201.394,201.401,201.315,201.322,87800000.0
2005-09-05 22:47:00,201.324,201.383,201.321,201.33,41900000.0
2005-09-05 22:48:00,201.374,201.374,201.311,201.372,91600000.0
2005-09-05 22:49:00,201.379,201.395,201.351,201.351,63899999.0
2005-09-05 22:50:00,201.364,201.365,201.303,201.307,51600001.0
2005-09-05 22:51:00,201.329,201.341,201.231,201.24,101199999.0
2005-09-05 22:52:00,201.252,201.344,201.252,201.309,37600000.0
2005-09-05 22:53:00,201.346,201.353,201.205,201.212,90200000.0
2005-09-05 22:54:00,201.261,201.292,201.24,201.282,53400000.0
2005-09-05 22:55:00,201.233,201.317,201.233,201.277,83500000.0
2005-09-05 22:56:00,201.289,201.35,201.236,201.33,125900001.0
2005-09-05 22:57:00,201.3,201.349,201.292,201.295,92000002.0
2005-09-05 22:58:00,201.296,201.296,201.164,201.164,27600000.0
2005-09-05 22:59:00,201.213,201.287,201.184,201.276,80999999.0
2005-09-05 23:00:00,201.282,201.287,201.216,201.216,60700000.0
2005-09-05 23:01:00,201.216,201.352,201.21,201.352,31900000.0
2005-09-05 23:02:00,201.334,201.399,201.314,201.338,60000000.0
2005-09-05 23:03:00,201.323,201.337,201.299,201.32,53200000.0
2005-09-05 23:04:00,201.319,201.341,201.306,201.334,26800000.0
2005-09-05 23:05:00,201.328,201.338,201.324,201.324,25800000.0
2005-09-05 23:06:00,201.323,201.367,201.303,201.367,28600000.0
2005-09-05 23:07:00,201.342,201.342,201.266,201.268,29500000.0
2005-09-05 23:08:00,201.306,201.328,201.282,201.32,27900000.0
2005-09-05 23:09:00,201.288,201.339,201.265,201.332,55100001.0
2005-09-05 23:10:00,201.315,201.383,201.308,201.345,50800000.0
2005-09-05 23:11:00,201.31,201.342,201.308,201.322,55400000.0
2005-09-05 23:12:00,201.288,201.331,201.274,201.327,51700000.0
2005-09-05 23:13:00,201.335,201.351,201.279,201.279,54700000.0
2005-09-05 23:14:00,201.271,201.292,201.249,201.29,33300000.0
2005-09-05 23:15:00,201.261,201.311,201.261,201.279,27300000.0
2005-09-05 23:16:00,201.303,201.323,201.285,201.307,48700000.0
2005-09-05 23:17:00,201.317,201.329,201.285,201.318,57300001.0
2005-09-05 23:18:00,201.298,201.357,201.276,201.349,73400001.0
2005-09-05 23:19:00,201.324,201.344,201.302,201.309,62200000.0
2005-09-05 23:20:00,201.347,201.355,201.301,201.301,38600000.0
2005-09-05 23:21:00,201.365,201.365,201.302,201.332,72399999.0
2005-09-05 23:22:00,201.312,201.332,201.277,201.332,47300000.0
2005-09-05 23:23:00,201.31,201.342,201.275,201.275,45200000.0
2005-09-05 23:24:00,201.319,201.319,201.269,201.287,30300000.0
2005-09-05 23:25:00,201.273,201.322,201.262,201.287,41800000.0
2005-09-05 23:26:00,201.278,201.283,201.247,201.254,72100001.0
2005-09-05 23:27:00,201.222,201.269,201.205,201.269,38700001.0
2005-09-05 23:28:00,201.22,201.23,201.172,201.172,73599999.0
2005-09-05 23:29:00,201.184,201.205,201.157,201.16,54100001.0
2005-09-05 23:30:00,201.197,201.23,201.147,201.186,66900000.0
2005-09-05 23:31:00,201.158,201.244,201.154,201.209,54300000.0
2005-09-05 23:32:00,201.198,201.237,201.169,201.225,32700000.0
2005-09-05 23:33:00,201.225,201.225,201.213,201.215,44200000.0
2005-09-05 23:34:00,201.204,201.209,201.19,201.19,46800000.0
2005-09-05 23:35:00,201.198,201.209,201.186,201.186,47200000.0
2005-09-05 23:36:00,201.19,201.232,201.19,201.222,28800000.0
2005-09-05 23:37:00,201.211,201.212,201.169,201.189,35499999.0
2005-09-05 23:38:00,201.215,201.221,201.199,201.201,57700000.0
2005-09-05 23:39:00,201.241,201.242,201.201,201.207,57600000.0
2005-09-05 23:40:00,201.205,201.205,201.19,201.19,49800000.0
2005-09-05 23:41:00,201.227,201.245,201.18,201.198,25000000.0
2005-09-05 23:42:00,201.187,201.267,201.187,201.266,40200000.0
2005-09-05 23:43:00,201.198,201.232,201.19,201.232,43500000.0
2005-09-05 23:44:00,201.228,201.228,201.2,201.209,74499999.0
2005-09-05 23:45:00,201.249,201.259,201.225,201.244,74000001.0
2005-09-05 23:46:00,201.209,201.221,201.186,201.2,74800001.0
2005-09-05 23:47:00,201.208,201.227,201.204,201.227,73000001.0
2005-09-05 23:48:00,201.202,201.225,201.202,201.223,24000000.0
2005-09-05 23:49:00,201.219,201.249,201.202,201.233,88599999.0
2005-09-05 23:50:00,201.187,201.214,201.173,201.214,73300000.0
2005-09-05 23:51:00,201.302,201.306,201.219,201.248,47500001.0
2005-09-05 23:52:00,201.236,201.253,201.217,201.217,48300001.0
2005-09-05 23:53:00,201.2,201.235,201.187,201.215,59400000.0
2005-09-05 23:54:00,201.215,201.22,201.187,201.187,44700000.0
2005-09-05 23:55:00,201.216,201.223,201.194,201.194,41700000.0
2005-09-05 23:56:00,201.238,201.24,201.197,201.24,75100001.0
2005-09-05 23:57:00,201.216,201.248,201.177,201.177,51399999.0
2005-09-05 23:58:00,201.171,201.303,201.171,201.238,90400000.0
2005-09-05 23:59:00,201.257,201.266,201.175,201.206,68500000.0
2005-09-06 00:00:00,201.265,201.265,201.208,201.227,69699999.0
2005-09-06 00:01:00,201.225,201.243,201.207,201.227,33000000.0
2005-09-06 00:02:00,201.206,201.24,201.206,201.223,41500000.0
2005-09-06 00:03:00,201.231,201.256,201.229,201.245,58999999.0
2005-09-06 00:04:00,201.241,201.27,201.232,201.247,32000000.0
2005-09-06 00:05:00,201.238,201.269,201.218,201.269,40400000.0
2005-09-06 00:06:00,201.268,201.279,201.223,201.223,53400000.0
2005-09-06 00:07:00,201.251,201.269,201.251,201.253,17100000.0
2005-09-06 00:08:00,201.235,201.262,201.209,201.262,66800000.0
2005-09-06 00:09:00,201.223,201.284,201.172,201.284,48600000.0
2005-09-06 00:10:00,201.294,201.311,201.273,201.276,60999999.0
2005-09-06 00:11:00,201.258,201.32,201.256,201.285,50600000.0
2005-09-06 00:12:00,201.279,201.298,201.261,201.282,79699999.0
2005-09-06 00:13:00,201.277,201.304,201.277,201.298,32700000.0
2005-09-06 00:14:00,201.316,201.316,201.272,201.308,75000000.0
2005-09-06 00:15:00,201.292,201.341,201.287,201.294,87599999.0
2005-09-06 00:16:00,201.298,201.308,201.257,201.29,66600000.0
2005-09-06 00:17:00,201.312,201.312,201.263,201.293,22700000.0
2005-09-06 00:18:00,201.306,201.337,201.303,201.318,35400000.0
2005-09-06 00:19:00,201.339,201.349,201.301,201.336,42200000.0
2005-09-06 00:20:00,201.346,201.353,201.28,201.293,53700000.0
2005-09-06 00:21:00,201.324,201.353,201.292,201.353,85799999.0
2005-09-06 00:22:00,201.376,201.428,201.376,201.39,30700000.0
2005-09-06 00:23:00,201.389,201.39,201.364,201.374,74800000.0
2005-09-06 00:24:00,201.386,201.393,201.359,201.367,27400000.0
2005-09-06 00:25:00,201.386,201.419,201.386,201.388,54500000.0
2005-09-06 00:26:00,201.397,201.407,201.358,201.365,54400000.0
2005-09-06 00:27:00,201.39,201.416,201.364,201.405,75500001.0
2005-09-06 00:28:00,201.417,201.491,201.417,201.491,21200000.0
2005-09-06 00:29:00,201.474,201.474,201.439,201.457,61400000.0
2005-09-06 00:30:00,201.47,201.47,201.438,201.455,93200001.0
2005-09-06 00:31:00,201.456,201.48,201.443,201.45,60800000.0
2005-09-06 00:32:00,201.462,201.5,201.439,201.5,50800000.0
2005-09-06 00:33:00,201.512,201.527,201.469,201.516,31100000.0
2005-09-06 00:34:00,201.452,201.473,201.402,201.402,58400000.0
2005-09-06 00:35:00,201.418,201.468,201.418,201.457,32900000.0
2005-09-06 00:36:00,201.485,201.485,201.408,201.425,38300000.0
2005-09-06 00:37:00,201.42,201.459,201.406,201.435,70500000.0
2005-09-06 00:38:00,201.449,201.46,201.43,201.43,50100000.0
2005-09-06 00:39:00,201.451,201.451,201.411,201.411,41400000.0
2005-09-06 00:40:00,201.405,201.428,201.405,201.414,46399999.0
2005-09-06 00:41:00,201.396,201.407,201.38,201.38,11600000.0
2005-09-06 00:42:00,201.396,201.416,201.383,201.407,60100002.0
2005-09-06 00:43:00,201.374,201.41,201.374,201.408,39000000.0
2005-09-06 00:44:00,201.429,201.429,201.385,201.402,79300000.0
2005-09-06 00:45:00,201.412,201.413,201.358,201.37,74199999.0
2005-09-06 00:46:00,201.337,201.391,201.337,201.379,48500000.0
2005-09-06 00:47:00,201.38,201.414,201.344,201.344,26600000.0
2005-09-06 00:48:00,201.398,201.436,201.356,201.436,43300000.0
2005-09-06 00:49:00,201.362,201.396,201.362,201.366,61600000.0
2005-09-06 00:50:00,201.374,201.374,201.338,201.363,34600000.0
2005-09-06 00:51:00,201.379,201.399,201.344,201.36,106899999.0
2005-09-06 00:52:00,201.353,201.353,201.329,201.329,53300000.0
2005-09-06 00:53:00,201.347,201.363,201.336,201.363,39300000.0
2005-09-06 00:54:00,201.345,201.399,201.339,201.379,30900000.0
2005-09-06 00:55:00,201.364,201.399,201.361,201.361,35000000.0
2005-09-06 00:56:00,201.371,201.374,201.357,201.357,40900000.0
2005-09-06 00:57:00,201.366,201.404,201.366,201.404,75400000.0
2005-09-06 00:58:00,201.383,201.397,201.358,201.397,59799999.0
2005-09-06 00:59:00,201.346,201.364,201.333,201.354,26300000.0
2005-09-06 01:00:00,201.392,201.442,201.392,201.439,27100000.0
2005-09-06 01:01:00,201.399,201.439,201.399,201.412,48700000.0
2005-09-06 01:02:00,201.424,201.424,201.376,201.422,52700000.0
2005-09-06 01:03:00,201.411,201.476,201.394,201.473,55200000.0
2005-09-06 01:04:00,201.463,201.503,201.447,201.493,88399999.0
2005-09-06 01:05:00,201.532,201.54,201.495,201.496,48300000.0
2005-09-06 01:06:00,201.469,201.469,201.436,201.45,54500000.0
2005-09-06 01:07:00,201.484,201.513,201.484,201.512,39800000.0
2005-09-06 01:08:00,201.527,201.528,201.46,201.46,33800000.0
2005-09-06 01:09:00,201.432,201.469,201.398,201.416,51100000.0
2005-09-06 01:10:00,201.394,201.419,201.39,201.397,33900000.0
2005-09-06 01:11:00,201.388,201.419,201.378,201.399,37800000.0
2005-09-06 01:12:00,201.393,201.437,201.37,201.379,42400000.0
2005-09-06 01:13:00,201.399,201.456,201.399,201.456,31800000.0
2005-09-06 01:14:00,201.448,201.467,201.412,201.412,91600001.0
2005-09-06 01:15:00,201.415,201.438,201.399,201.423,43000000.0
2005-09-06 01:16:00,201.395,201.404,201.344,201.363,75800000.0
2005-09-06 01:17:00,201.369,201.388,201.359,201.379,59400000.0
2005-09-06 01:18:00,201.375,201.385,201.363,201.368,37100000.0
2005-09-06 01:19:00,201.353,201.353,201.318,201.349,20600000.0
2005-09-06 01:20:00,201.341,201.4,201.321,201.321,67700001.0
2005-09-06 01:21:00,201.321,201.336,201.306,201.31,94199999.0
2005-09-06 01:22:00,201.306,201.306,201.258,201.258,48499999.0
2005-09-06 01:23:00,201.249,201.294,201.249,201.272,30200000.0
2005-09-06 01:24:00,201.304,201.309,201.267,201.283,49200000.0
2005-09-06 01:25:00,201.281,201.302,201.281,201.285,42700000.0
2005-09-06 01:26:00,201.276,201.309,201.26,201.26,42900000.0
2005-09-06 01:27:00,201.286,201.304,201.258,201.261,51300000.0
2005-09-06 01:28:00,201.268,201.299,201.261,201.291,48700000.0
2005-09-06 01:29:00,201.306,201.314,201.271,201.306,50300000.0
2005-09-06 01:30:00,201.302,201.321,201.273,201.314,58900000.0
2005-09-06 01:31:00,201.3,201.324,201.289,201.29,20600000.0
2005-09-06 01:32:00,201.279,201.288,201.26,201.27,77600001.0
2005-09-06 01:33:00,201.239,201.287,201.239,201.244,58600000.0
2005-09-06 01:34:00,201.302,201.302,201.214,201.225,43100001.0
2005-09-06 01:35:00,201.244,201.263,201.217,201.239,54900000.0
2005-09-06 01:36:00,201.253,201.272,201.249,201.249,46500000.0
2005-09-06 01:37:00,201.248,201.267,201.225,201.239,43900001.0
2005-09-06 01:38:00,201.239,201.263,201.236,201.263,52500000.0
2005-09-06 01:39:00,201.272,201.272,201.22,201.254,57300000.0
2005-09-06 01:40:00,201.259,201.26,201.227,201.233,71500000.0
2005-09-06 01:41:00,201.233,201.274,201.23,201.23,55199999.0
2005-09-06 01:42:00,201.276,201.299,201.276,201.288,23500000.0
2005-09-06 01:43:00,201.287,201.31,201.255,201.27,31200000.0
2005-09-06 01:44:00,201.286,201.326,201.269,201.311,50300001.0
2005-09-06 01:45:00,201.294,201.329,201.286,201.329,47900000.0
2005-09-06 01:46:00,201.349,201.357,201.325,201.352,44800000.0
2005-09-06 01:47:00,201.364,201.465,201.364,201.446,78399999.0
2005-09-06 01:48:00,201.412,201.445,201.402,201.445,25400000.0
2005-09-06 01:49:00,201.457,201.474,201.408,201.473,44900000.0
2005-09-06 01:50:00,201.416,201.434,201.39,201.399,72100000.0
2005-09-06 01:51:00,201.392,201.415,201.376,201.391,65999999.0
2005-09-06 01:52:00,201.373,201.412,201.37,201.399,56000000.0
2005-09-06 01:53:00,201.404,201.42,201.353,201.377,36200000.0
2005-09-06 01:54:00,201.399,201.401,201.358,201.358,81600001.0
2005-09-06 01:55:00,201.383,201.414,201.383,201.393,67700000.0
2005-09-06 01:56:00,201.405,201.437,201.405,201.417,30400000.0
2005-09-06 01:57:00,201.434,201.443,201.391,201.391,52899999.0
2005-09-06 01:58:00,201.39,201.43,201.39,201.394,40700000.0
2005-09-06 01:59:00,201.382,201.424,201.382,201.392,33500000.0
2005-09-06 02:00:00,201.371,201.431,201.371,201.424,65299999.0
2005-09-06 02:01:00,201.434,201.436,201.387,201.4,37100000.0
2005-09-06 02:02:00,201.418,201.455,201.394,201.439,59200001.0
2005-09-06 02:03:00,201.447,201.45,201.404,201.419,34899999.0
2005-09-06 02:04:00,201.396,201.407,201.359,201.388,41500000.0
2005-09-06 02:05:00,201.405,201.415,201.37,201.38,61999999.0
2005-09-06 02:06:00,201.398,201.417,201.365,201.365,33100000.0
2005-09-06 02:07:00,201.389,201.399,201.356,201.37,49600000.0
2005-09-06 02:08:00,201.407,201.409,201.378,201.378,64900000.0
2005-09-06 02:09:00,201.371,201.385,201.361,201.374,43500000.0
2005-09-06 02:10:00,201.402,201.557,201.402,201.557,52500000.0
2005-09-06 02:11:00,201.564,201.582,201.475,201.475,37600000.0
2005-09-06 02:12:00,201.434,201.434,201.384,201.406,46699999.0
2005-09-06 02:13:00,201.393,201.398,201.364,201.385,60199999.0
2005-09-06 02:14:00,201.391,201.43,201.391,201.392,38000000.0
2005-09-06 02:15:00,201.407,201.408,201.36,201.376,32500000.0
2005-09-06 02:16:00,201.408,201.455,201.408,201.448,74000000.0
2005-09-06 02:17:00,201.432,201.444,201.407,201.412,30600000.0
2005-09-06 02:18:00,201.398,201.434,201.398,201.427,36900000.0
2005-09-06 02:19:00,201.447,201.467,201.412,201.423,39100000.0
2005-09-06 02:20:00,201.441,201.46,201.416,201.416,68800000.0
2005-09-06 02:21:00,201.429,201.429,201.396,201.412,51300000.0
2005-09-06 02:22:00,201.404,201.406,201.333,201.36,73399999.0
2005-09-06 02:23:00,201.311,201.314,201.287,201.305,63299999.0
2005-09-06 02:24:00,201.302,201.311,201.283,201.283,37000000.0
2005-09-06 02:25:00,201.282,201.282,201.24,201.244,39900000.0
2005-09-06 02:26:00,201.255,201.26,201.233,201.252,57200000.0
2005-09-06 02:27:00,201.241,201.274,201.23,201.249,48400000.0
2005-09-06 02:28:00,201.233,201.233,201.163,201.163,60400000.0
2005-09-06 02:29:00,201.157,201.201,201.154,201.18,31000000.0
2005-09-06 02:30:00,201.171,201.174,201.143,201.143,30100000.0
2005-09-06 02:31:00,201.163,201.163,201.121,201.131,55400000.0
2005-09-06 02:32:00,201.126,201.147,201.112,201.119,99900002.0
2005-09-06 02:33:00,201.132,201.162,201.104,201.104,26900000.0
2005-09-06 02:34:00,201.083,201.171,201.078,201.171,21100000.0
2005-09-06 02:35:00,201.227,201.232,201.164,201.199,51900001.0
2005-09-06 02:36:00,201.181,201.201,201.177,201.199,43300000.0
2005-09-06 02:37:00,201.169,201.18,201.122,201.161,53600000.0
2005-09-06 02:38:00,201.177,201.199,201.138,201.146,49900001.0
2005-09-06 02:39:00,201.17,201.186,201.152,201.156,71800000.0
2005-09-06 02:40:00,201.161,201.183,201.121,201.121,42600000.0
2005-09-06 02:41:00,201.153,201.166,201.147,201.149,49800000.0
2005-09-06 02:42:00,201.165,201.165,201.082,201.124,52500000.0
2005-09-06 02:43:00,201.165,201.173,201.13,201.144,55900000.0
2005-09-06 02:44:00,201.13,201.197,201.13,201.19,63700000.0
2005-09-06 02:45:00,201.156,201.162,201.133,201.162,41100000.0
2005-09-06 02:46:00,201.167,201.173,201.09,201.12,37100000.0
2005-09-06 02:47:00,201.11,201.139,201.093,201.123,63500000.0
2005-09-06 02:48:00,201.06,201.096,201.021,201.08,85700001.0
2005-09-06 02:49:00,201.109,201.116,201.066,201.106,55400000.0
2005-09-06 02:50:00,201.102,201.123,201.071,201.117,53800000.0
2005-09-06 02:51:00,201.118,201.118,201.068,201.081,29600000.0
2005-09-06 02:52:00,201.058,201.115,201.058,201.091,32000000.0
2005-09-06 02:53:00,201.08,201.127,201.08,201.095,68200000.0
2005-09-06 02:54:00,201.107,201.153,201.08,201.153,55900000.0
2005-09-06 02:55:00,201.178,201.178,201.086,201.094,46200000.0
2005-09-06 02:56:00,201.086,201.112,201.077,201.106,44400000.0
2005-09-06 02:57:00,201.079,201.11,201.079,201.11,44900000.0
2005-09-06 02:58:00,201.078,201.087,201.037,201.087,28800000.0
2005-09-06 02:59:00,201.078,201.094,201.055,201.061,57100000.0
2005-09-06 03:00:00,201.053,201.088,201.053,201.081,92999999.0
2005-09-06 03:01:00,201.104,201.104,201.036,201.069,71200000.0
2005-09-06 03:02:00,201.082,201.099,201.064,201.086,51100000.0
2005-09-06 03:03:00,201.097,201.101,201.033,201.053,23500000.0
2005-09-06 03:04:00,201.041,201.041,200.995,201.015,55800001.0
2005-09-06 03:05:00,201.004,201.027,200.991,201.013,34600000.0
2005-09-06 03:06:00,201.008,201.075,201.008,201.075,41100000.0
2005-09-06 03:07:00,201.057,201.073,201.037,201.037,25500000.0
2005-09-06 03:08:00,201.013,201.013,200.955,200.955,29500000.0
2005-09-06 03:09:00,201.02,201.032,201.019,201.032,53800000.0
2005-09-06 03:10:00,201.036,201.084,200.994,200.994,66700000.0
2005-09-06 03:11:00,201.024,201.038,201.016,201.023,41300000.0
2005-09-06 03:12:00,201.035,201.058,201.0,201.042,26300000.0
2005-09-06 03:13:00,201.047,201.047,201.028,201.028,62999999.0
2005-09-06 03:14:00,201.017,201.044,201.003,201.028,57000000.0
2005-09-06 03:15:00,201.016,201.018,201.0,201.009,52200001.0
2005-09-06 03:16:00,200.987,200.99,200.944,200.99,20500000.0
2005-09-06 03:17:00,200.988,201.024,200.967,201.012,27200000.0
2005-09-06 03:18:00,201.028,201.06,200.99,201.053,48600000.0
2005-09-06 03:19:00,201.088,201.118,201.088,201.099,40300000.0
2005-09-06 03:20:00,201.053,201.101,201.05,201.086,51100000.0
2005-09-06 03:21:00,201.098,201.142,201.075,201.113,38500000.0
2005-09-06 03:22:00,201.115,201.115,201.049,201.074,53500000.0
2005-09-06 03:23:00,201.094,201.098,201.034,201.079,44600000.0
2005-09-06 03:24:00,201.072,201.119,201.072,201.119,69199999.0
2005-09-06 03:25:00,201.095,201.154,201.085,201.15,31700000.0
2005-09-06 03:26:00,201.123,201.139,201.102,201.139,31800000.0
2005-09-06 03:27:00,201.127,201.152,201.101,201.101,28000000.0
2005-09-06 03:28:00,201.117,201.132,201.078,201.104,29900000.0
2005-09-06 03:29:00,201.1,201.122,201.081,201.112,51100000.0
2005-09-06 03:30:00,201.08,201.108,201.072,201.079,39000000.0
2005-09-06 03:31:00,201.068,201.084,201.019,201.072,30700000.0
2005-09-06 03:32:00,201.06,201.087,201.027,201.08,55600000.0
2005-09-06 03:33:00,201.078,201.078,201.0,201.054,54400000.0
2005-09-06 03:34:00,201.066,201.066,200.975,201.017,77400000.0
2005-09-06 03:35:00,201.013,201.023,201.005,201.005,76099999.0
2005-09-06 03:36:00,200.982,200.991,200.97,200.978,57000000.0
2005-09-06 03:37:00,200.976,201.001,200.944,201.001,81400000.0
2005-09-06 03:38:00,201.022,201.029,200.96,200.993,37400000.0
2005-09-06 03:39:00,201.003,201.073,200.998,201.069,89999998.0
2005-09-06 03:40:00,201.053,201.053,201.031,201.048,58000001.0
2005-09-06 03:41:00,201.059,201.078,201.04,201.046,38900000.0
2005-09-06 03:42:00,201.037,201.049,200.987,201.026,43200000.0
2005-09-06 03:43:00,201.037,201.074,201.037,201.069,52900000.0
2005-09-06 03:44:00,201.081,201.099,201.081,201.096,52400000.0
2005-09-06 03:45:00,201.097,201.116,201.095,201.1,49600001.0
2005-09-06 03:46:00,201.092,201.092,201.064,201.067,87899999.0
2005-09-06 03:47:00,201.05,201.079,201.036,201.052,69400000.0
2005-09-06 03:48:00,201.028,201.084,201.026,201.075,13100000.0
2005-09-06 03:49:00,201.018,201.066,201.005,201.064,34300000.0
2005-09-06 03:50:00,201.054,201.056,201.054,201.056,3600000.0
2005-09-06 03:51:00,201.039,201.088,201.039,201.064,63400000.0
2005-09-06 03:52:00,201.081,201.095,201.065,201.065,30700000.0
2005-09-06 03:53:00,201.074,201.074,201.047,201.06,18100000.0
2005-09-06 03:54:00,201.021,201.1,201.021,201.076,63500001.0
2005-09-06 03:55:00,201.085,201.138,201.075,201.138,40800000.0
2005-09-06 03:56:00,201.122,201.146,201.106,201.142,69800001.0
2005-09-06 03:57:00,201.133,201.161,201.133,201.147,58900000.0
2005-09-06 03:58:00,201.116,201.159,201.111,201.157,48000000.0
2005-09-06 03:59:00,201.152,201.167,201.151,201.16,72099999.0
2005-09-06 04:00:00,201.125,201.19,201.115,201.19,53200001.0
2005-09-06 04:01:00,201.194,201.201,201.153,201.162,54400000.0
2005-09-06 04:02:00,201.138,201.154,201.12,201.146,38800000.0
2005-09-06 04:03:00,201.15,201.178,201.14,201.156,39600000.0
2005-09-06 04:04:00,201.146,201.147,201.128,201.13,24200000.0
2005-09-06 04:05:00,201.122,201.128,201.069,201.109,54800000.0
2005-09-06 04:06:00,201.132,201.152,201.129,201.135,48000000.0
2005-09-06 04:07:00,201.137,201.142,201.071,201.123,55600001.0
2005-09-06 04:08:00,201.13,201.148,201.093,201.148,43000000.0
2005-09-06 04:09:00,201.122,201.134,201.104,201.127,68399999.0
2005-09-06 04:10:00,201.123,201.127,201.087,201.087,77399999.0
2005-09-06 04:11:00,201.082,201.087,201.051,201.062,60700000.0
2005-09-06 04:12:00,201.037,201.069,201.034,201.044,43900000.0
2005-09-06 04:13:00,201.041,201.063,201.031,201.061,26500000.0
2005-09-06 04:14:00,201.047,201.075,201.026,201.074,97199999.0
2005-09-06 04:15:00,201.1,201.116,201.085,201.11,75600000.0
2005-09-06 04:16:00,201.092,201.114,201.069,201.097,91399999.0
2005-09-06 04:17:00,201.098,201.145,201.098,201.145,43700001.0
2005-09-06 04:18:00,201.118,201.118,201.091,201.099,36600000.0
2005-09-06 04:19:00,201.115,201.143,201.091,201.143,24900000.0
2005-09-06 04:20:00,201.161,201.167,201.115,201.115,36500000.0
2005-09-06 04:21:00,201.127,201.127,201.085,201.091,35700000.0
2005-09-06 04:22:00,201.146,201.165,201.137,201.155,40300000.0
2005-09-06 04:23:00,201.154,201.169,201.12,201.161,59899999.0
2005-09-06 04:24:00,201.166,201.169,201.124,201.169,72599999.0
2005-09-06 04:25:00,201.179,201.199,201.176,201.176,76400000.0
2005-09-06 04:26:00,201.178,201.188,201.134,201.163,32600000.0
2005-09-06 04:27:00,201.163,201.182,201.133,201.169,34200000.0
2005-09-06 04:28:00,201.15,201.188,201.147,201.188,54800000.0
2005-09-06 04:29:00,201.157,201.188,201.157,201.179,35200000.0
2005-09-06 04:30:00,201.173,201.195,201.154,201.192,36300000.0
2005-09-06 04:31:00,201.191,201.192,201.171,201.184,22800000.0
2005-09-06 04:32:00,201.168,201.206,201.145,201.206,28700000.0
2005-09-06 04:33:00,201.207,201.207,201.17,201.18,59400000.0
2005-09-06 04:34:00,201.204,201.213,201.194,201.194,50599999.0
2005-09-06 04:35:00,201.215,201.215,201.182,201.183,68299998.0
2005-09-06 04:36:00,201.162,201.18,201.159,201.18,19200000.0
2005-09-06 04:37:00,201.154,201.203,201.151,201.188,35700000.0
2005-09-06 04:38:00,201.178,201.178,201.155,201.17,29400000.0
2005-09-06 04:39:00,201.178,201.197,201.147,201.188,23300000.0
2005-09-06 04:40:00,201.2,201.2,201.13,201.158,51999999.0
2005-09-06 04:41:00,201.165,201.165,201.126,201.159,21500000.0
2005-09-06 04:42:00,201.158,201.203,201.155,201.172,57200001.0
2005-09-06 04:43:00,201.181,201.194,201.167,201.169,54399999.0
2005-09-06 04:44:00,201.197,201.197,201.137,201.147,60000000.0
2005-09-06 04:45:00,201.163,201.195,201.157,201.175,37700000.0
2005-09-06 04:46:00,201.163,201.189,201.159,201.179,42300000.0
2005-09-06 04:47:00,201.194,201.203,201.177,201.187,41700000.0
2005-09-06 04:48:00,201.215,201.215,201.168,201.168,66900000.0
2005-09-06 04:49:00,201.182,201.201,201.163,201.191,70799999.0
2005-09-06 04:50:00,201.165,201.181,201.133,201.181,32200000.0
2005-09-06 04:51:00,201.171,201.218,201.149,201.205,37400000.0
2005-09-06 04:52:00,201.194,201.202,201.136,201.146,74899998.0
2005-09-06 04:53:00,201.215,201.222,201.163,201.163,71300000.0
2005-09-06 04:54:00,201.197,201.197,201.154,201.192,64800000.0
2005-09-06 04:55:00,201.192,201.195,201.173,201.181,43900000.0
2005-09-06 04:56:00,201.2,201.207,201.156,201.165,37300000.0
2005-09-06 04:57:00,201.162,201.167,201.137,201.167,42700000.0
2005-09-06 04:58:00,201.154,201.176,201.116,201.125,39900000.0
2005-09-06 04:59:00,201.165,201.174,201.113,201.134,94900001.0
2005-09-06 05:00:00,201.159,201.163,201.125,201.156,45900001.0
2005-09-06 05:01:00,201.159,201.171,201.134,201.134,34700000.0
2005-09-06 05:02:00,201.092,201.139,201.066,201.106,80600001.0
2005-09-06 05:03:00,201.125,201.134,201.103,201.124,44199999.0
2005-09-06 05:04:00,201.111,201.156,201.111,201.142,74100000.0
2005-09-06 05:05:00,201.133,201.143,201.116,201.126,24500000.0
2005-09-06 05:06:00,201.144,201.161,201.137,201.139,47400000.0
2005-09-06 05:07:00,201.138,201.138,201.112,201.119,27900000.0
2005-09-06 05:08:00,201.092,201.15,201.068,201.135,52900001.0
2005-09-06 05:09:00,201.166,201.184,201.151,201.184,40100000.0
2005-09-06 05:10:00,201.189,201.196,201.135,201.135,66199999.0
2005-09-06 05:11:00,201.19,201.215,201.166,201.171,36900000.0
2005-09-06 05:12:00,201.211,201.254,201.211,201.241,38100000.0
2005-09-06 05:13:00,201.226,201.239,201.161,201.18,58800000.0
2005-09-06 05:14:00,201.197,201.197,201.154,201.176,33500000.0
2005-09-06 05:15:00,201.165,201.184,201.156,201.184,15300000.0
2005-09-06 05:16:00,201.195,201.195,201.128,201.163,53800000.0
2005-09-06 05:17:00,201.158,201.18,201.144,201.179,39900000.0
2005-09-06 05:18:00,201.192,201.194,201.151,201.153,63300000.0
2005-09-06 05:19:00,201.138,201.171,201.126,201.167,48300000.0
2005-09-06 05:20:00,201.184,201.195,201.158,201.195,22700000.0
2005-09-06 05:21:00,201.225,201.246,201.187,201.225,83600001.0
2005-09-06 05:22:00,201.213,201.26,201.194,201.234,64600002.0
2005-09-06 05:23:00,201.241,201.274,201.236,201.236,64700000.0
2005-09-06 05:24:00,201.235,201.266,201.204,201.263,63400001.0
2005-09-06 05:25:00,201.227,201.258,201.201,201.258,48300000.0
2005-09-06 05:26:00,201.239,201.253,201.196,201.21,61800001.0
2005-09-06 05:27:00,201.246,201.275,201.242,201.252,42800000.0
2005-09-06 05:28:00,201.285,201.288,201.246,201.263,49900000.0
2005-09-06 05:29:00,201.243,201.247,201.214,201.225,41700000.0
2005-09-06 05:30:00,201.308,201.308,201.233,201.242,56900000.0
2005-09-06 05:31:00,201.231,201.25,201.214,201.25,37200000.0
2005-09-06 05:32:00,201.264,201.276,201.247,201.262,58900000.0
2005-09-06 05:33:00,201.265,201.28,201.247,201.26,55199999.0
2005-09-06 05:34:00,201.279,201.279,201.261,201.262,31500000.0
2005-09-06 05:35:00,201.275,201.284,201.238,201.24,51500000.0
2005-09-06 05:36:00,201.221,201.293,201.221,201.28,34600000.0
2005-09-06 05:37:00,201.251,201.282,201.214,201.282,40799999.0
2005-09-06 05:38:00,201.268,201.297,201.268,201.269,34800000.0
2005-09-06 05:39:00,201.284,201.293,201.249,201.272,41900000.0
2005-09-06 05:40:00,201.253,201.262,201.237,201.253,66400000.0
2005-09-06 05:41:00,201.241,201.273,201.222,201.273,82499999.0
2005-09-06 05:42:00,201.226,201.244,201.201,201.214,39000000.0
2005-09-06 05:43:00,201.221,201.254,201.217,201.242,52700000.0
2005-09-06 05:44:00,201.249,201.249,201.2,201.205,26100000.0
2005-09-06 05:45:00,201.249,201.298,201.249,201.266,81700000.0
2005-09-06 05:46:00,201.24,201.27,201.234,201.256,85300000.0
2005-09-06 05:47:00,201.258,201.258,201.222,201.247,41399999.0
2005-09-06 05:48:00,201.245,201.245,201.208,201.231,55399999.0
2005-09-06 05:49:00,201.208,201.227,201.184,201.21,77399999.0
2005-09-06 05:50:00,201.178,201.2,201.163,201.2,95599999.0
2005-09-06 05:51:00,201.21,201.225,201.176,201.186,66200001.0
2005-09-06 05:52:00,201.206,201.21,201.162,201.182,78400000.0
2005-09-06 05:53:00,201.192,201.217,201.149,201.171,67000000.0
2005-09-06 05:54:00,201.204,201.217,201.181,201.201,61400000.0
2005-09-06 05:55:00,201.191,201.215,201.184,201.191,59200000.0
2005-09-06 05:56:00,201.125,201.205,201.123,201.176,66900001.0
2005-09-06 05:57:00,201.184,201.194,201.163,201.187,47700000.0
2005-09-06 05:58:00,201.214,201.214,201.155,201.171,75300001.0
2005-09-06 05:59:00,201.178,201.224,201.165,201.222,82500000.0
2005-09-06 06:00:00,201.182,201.205,201.173,201.193,24500000.0
2005-09-06 06:01:00,201.206,201.226,201.181,201.214,71899999.0
2005-09-06 06:02:00,201.218,201.247,201.21,201.23,46400000.0
2005-09-06 06:03:00,201.241,201.253,201.216,201.216,60900000.0
2005-09-06 06:04:00,201.209,201.255,201.204,201.255,59000000.0
2005-09-06 06:05:00,201.242,201.27,201.213,201.249,35600000.0
2005-09-06 06:06:00,201.231,201.252,201.206,201.225,37900000.0
2005-09-06 06:07:00,201.205,201.259,201.202,201.254,70900000.0
2005-09-06 06:08:00,201.219,201.253,201.219,201.238,50900000.0
2005-09-06 06:09:00,201.229,201.243,201.214,201.218,31300000.0
2005-09-06 06:10:00,201.236,201.253,201.217,201.247,70500000.0
2005-09-06 06:11:00,201.236,201.276,201.21,201.272,39400000.0
2005-09-06 06:12:00,201.278,201.285,201.243,201.282,49100000.0
2005-09-06 06:13:00,201.294,201.311,201.266,201.266,50700000.0
2005-09-06 06:14:00,201.239,201.305,201.226,201.233,70699999.0
2005-09-06 06:15:00,201.275,201.296,201.275,201.296,36300000.0
2005-09-06 06:16:00,201.291,201.335,201.268,201.335,63500002.0
2005-09-06 06:17:00,201.296,201.352,201.277,201.35,37800000.0
2005-09-06 06:18:00,201.347,201.374,201.321,201.338,74500000.0
2005-09-06 06:19:00,201.347,201.36,201.295,201.356,36599999.0
2005-09-06 06:20:00,201.389,201.389,201.323,201.325,43900001.0
2005-09-06 06:21:00,201.323,201.339,201.309,201.326,65900001.0
2005-09-06 06:22:00,201.321,201.356,201.321,201.33,31600000.0
2005-09-06 06:23:00,201.343,201.348,201.306,201.328,44800000.0
2005-09-06 06:24:00,201.316,201.324,201.289,201.289,38600000.0
2005-09-06 06:25:00,201.311,201.345,201.311,201.328,22800000.0
2005-09-06 06:26:00,201.346,201.394,201.346,201.394,94100001.0
2005-09-06 06:27:00,201.373,201.388,201.361,201.369,97200000.0
2005-09-06 06:28:00,201.349,201.349,201.312,201.321,34900000.0
2005-09-06 06:29:00,201.315,201.33,201.298,201.326,82600000.0
2005-09-06 06:30:00,201.348,201.368,201.337,201.352,21100000.0
2005-09-06 06:31:00,201.374,201.377,201.292,201.351,33100000.0
2005-09-06 06:32:00,201.327,201.36,201.317,201.317,50600000.0
2005-09-06 06:33:00,201.334,201.348,201.294,201.314,93600002.0
2005-09-06 06:34:00,201.295,201.341,201.266,201.341,45100000.0
2005-09-06 06:35:00,201.342,201.342,201.316,201.319,60900000.0
2005-09-06 06:36:00,201.316,201.334,201.294,201.303,45900001.0
2005-09-06 06:37:00,201.317,201.317,201.24,201.24,36700000.0
2005-09-06 06:38:00,201.243,201.262,201.214,201.239,57100000.0
2005-09-06 06:39:00,201.26,201.271,201.162,201.162,27200000.0
2005-09-06 06:40:00,201.165,201.232,201.164,201.215,99499999.0
2005-09-06 06:41:00,201.221,201.224,201.159,201.168,67700000.0
2005-09-06 06:42:00,201.191,201.202,201.177,201.186,76800000.0
2005-09-06 06:43:00,201.177,201.203,201.161,201.169,58300000.0
2005-09-06 06:44:00,201.187,201.21,201.179,201.21,51500000.0
2005-09-06 06:45:00,201.204,201.204,201.176,201.195,40200000.0
2005-09-06 06:46:00,201.178,201.214,201.172,201.205,92000000.0
2005-09-06 06:47:00,201.232,201.232,201.167,201.225,51500000.0
2005-09-06 06:48:00,201.241,201.241,201.195,201.216,73800000.0
2005-09-06 06:49:00,201.178,201.236,201.166,201.236,71299998.0
2005-09-06 06:50:00,201.203,201.228,201.203,201.228,59999999.0
2005-09-06 06:51:00,201.251,201.271,201.243,201.251,53400000.0
2005-09-06 06:52:00,201.261,201.28,201.255,201.278,56399999.0
2005-09-06 06:53:00,201.22,201.274,201.206,201.262,49200000.0
2005-09-06 06:54:00,201.225,201.243,201.216,201.243,61800000.0
2005-09-06 06:55:00,201.244,201.276,201.223,201.276,56499998.0
2005-09-06 06:56:00,201.294,201.294,201.26,201.277,51599999.0
2005-09-06 06:57:00,201.301,201.301,201.241,201.258,44200000.0
2005-09-06 06:58:00,201.231,201.255,201.221,201.255,63100000.0
2005-09-06 06:59:00,201.262,201.268,201.231,201.244,42200000.0
2005-09-06 07:00:00,201.236,201.261,201.227,201.255,38599999.0
2005-09-06 07:01:00,201.27,201.279,201.249,201.252,41899999.0
2005-09-06 07:02:00,201.262,201.268,201.227,201.247,66400000.0
2005-09-06 07:03:00,201.269,201.286,201.257,201.282,87800000.0
2005-09-06 07:04:00,201.277,201.313,201.269,201.273,81400000.0
2005-09-06 07:05:00,201.24,201.282,201.224,201.249,84500000.0
2005-09-06 07:06:00,201.229,201.232,201.187,201.187,61100000.0
2005-09-06 07:07:00,201.206,201.251,201.203,201.212,37700000.0
2005-09-06 07:08:00,201.215,201.218,201.193,201.207,51800000.0
2005-09-06 07:09:00,201.195,201.246,201.182,201.22,45600000.0
2005-09-06 07:10:00,201.218,201.264,201.218,201.235,32100000.0
2005-09-06 07:11:00,201.217,201.253,201.217,201.243,34600000.0
2005-09-06 07:12:00,201.229,201.293,201.229,201.275,71500000.0
2005-09-06 07:13:00,201.25,201.273,201.236,201.248,48000000.0
2005-09-06 07:14:00,201.26,201.263,201.204,201.204,58300000.0
2005-09-06 07:15:00,201.206,201.223,201.19,201.194,32700000.0
2005-09-06 07:16:00,201.227,201.227,201.157,201.164,47000000.0
2005-09-06 07:17:00,201.185,201.206,201.178,201.178,41900000.0
2005-09-06 07:18:00,201.176,201.217,201.173,201.176,35000000.0
2005-09-06 07:19:00,201.188,201.2,201.171,201.2,93799998.0
2005-09-06 07:20:00,201.181,201.232,201.166,201.216,73799999.0
2005-09-06 07:21:00,201.224,201.239,201.19,201.209,51499999.0
2005-09-06 07:22:00,201.187,201.216,201.182,201.209,37700000.0
2005-09-06 07:23:00,201.179,201.218,201.166,201.19,46200000.0
2005-09-06 07:24:00,201.19,201.237,201.19,201.237,47900000.0
2005-09-06 07:25:00,201.225,201.254,201.217,201.254,63500000.0
2005-09-06 07:26:00,201.253,201.253,201.209,201.228,39499999.0
2005-09-06 07:27:00,201.242,201.258,201.234,201.254,85699999.0
2005-09-06 07:28:00,201.269,201.334,201.269,201.327,73099999.0
2005-09-06 07:29:00,201.359,201.368,201.33,201.368,54900000.0
2005-09-06 07:30:00,201.376,201.386,201.349,201.352,45300000.0
2005-09-06 07:31:00,201.331,201.36,201.314,201.347,60100000.0
2005-09-06 07:32:00,201.362,201.369,201.326,201.353,61799999.0
2005-09-06 07:33:00,201.318,201.385,201.318,201.367,45000001.0
2005-09-06 07:34:00,201.375,201.376,201.321,201.322,42600000.0
2005-09-06 07:35:00,201.315,201.345,201.285,201.321,40300000.0
2005-09-06 07:36:00,201.338,201.338,201.302,201.323,28700000.0
2005-09-06 07:37:00,201.332,201.35,201.308,201.341,64300000.0
2005-09-06 07:38:00,201.33,201.345,201.33,201.338,51599999.0
2005-09-06 07:39:00,201.331,201.372,201.318,201.341,65400000.0
2005-09-06 07:40:00,201.376,201.38,201.336,201.36,62699999.0
2005-09-06 07:41:00,201.372,201.38,201.345,201.345,56300000.0
2005-09-06 07:42:00,201.372,201.389,201.348,201.348,53700000.0
2005-09-06 07:43:00,201.349,201.36,201.286,201.286,53499999.0
2005-09-06 07:44:00,201.337,201.344,201.317,201.319,26600000.0
2005-09-06 07:45:00,201.351,201.405,201.342,201.377,78700000.0
2005-09-06 07:46:00,201.354,201.368,201.342,201.344,39400000.0
2005-09-06 07:47:00,201.334,201.383,201.327,201.372,73800000.0
2005-09-06 07:48:00,201.313,201.329,201.255,201.256,57300000.0
2005-09-06 07:49:00,201.25,201.261,201.234,201.243,32200000.0
2005-09-06 07:50:00,201.241,201.266,201.22,201.22,67500000.0
2005-09-06 07:51:00,201.284,201.295,201.255,201.263,38900000.0
2005-09-06 07:52:00,201.254,201.303,201.254,201.284,49700000.0
2005-09-06 07:53:00,201.283,201.296,201.281,201.295,47900000.0
2005-09-06 07:54:00,201.308,201.366,201.308,201.366,19400000.0
2005-09-06 07:55:00,201.32,201.361,201.305,201.361,56200000.0
2005-09-06 07:56:00,201.342,201.355,201.295,201.318,78100000.0
2005-09-06 07:57:00,201.318,201.318,201.278,201.283,51199999.0
2005-09-06 07:58:00,201.307,201.318,201.26,201.278,64600000.0
2005-09-06 07:59:00,201.285,201.305,201.27,201.282,23900000.0
2005-09-06 08:00:00,201.278,201.318,201.278,201.317,43300000.0
2005-09-06 08:01:00,201.35,201.35,201.293,201.339,51499999.0
2005-09-06 08:02:00,201.357,201.397,201.34,201.34,29200000.0
2005-09-06 08:03:00,201.318,201.318,201.286,201.298,39600000.0
2005-09-06 08:04:00,201.291,201.313,201.263,201.272,51599999.0
2005-09-06 08:05:00,201.273,201.282,201.251,201.252,79600001.0
2005-09-06 08:06:00,201.275,201.315,201.262,201.315,55700000.0
2005-09-06 08:07:00,201.271,201.295,201.262,201.29,60899999.0
2005-09-06 08:08:00,201.298,201.35,201.279,201.327,25900000.0
2005-09-06 08:09:00,201.311,201.339,201.307,201.336,26100000.0
2005-09-06 08:10:00,201.338,201.375,201.338,201.362,46100000.0
2005-09-06 08:11:00,201.378,201.38,201.352,201.353,36300000.0
2005-09-06 08:12:00,201.364,201.369,201.302,201.305,37000000.0
2005-09-06 08:13:00,201.324,201.332,201.267,201.267,16600000.0
2005-09-06 08:14:00,201.256,201.26,201.224,201.224,22800000.0
2005-09-06 08:15:00,201.221,201.235,201.192,201.235,27900000.0
2005-09-06 08:16:00,201.224,201.224,201.18,201.18,39000000.0
2005-09-06 08:17:00,201.195,201.206,201.171,201.176,90700001.0
2005-09-06 08:18:00,201.205,201.21,201.197,201.197,39500000.0
2005-09-06 08:19:00,201.203,201.212,201.185,201.204,59400000.0
2005-09-06 08:20:00,201.214,201.215,201.124,201.124,67900001.0
2005-09-06 08:21:00,201.176,201.215,201.172,201.188,43600000.0
2005-09-06 08:22:00,201.222,201.228,201.159,201.216,48300000.0
2005-09-06 08:23:00,201.199,201.236,201.196,201.216,96199999.0
2005-09-06 08:24:00,201.204,201.204,201.175,201.189,35300000.0
2005-09-06 08:25:00,201.178,201.205,201.178,201.197,69000000.0
2005-09-06 08:26:00,201.181,201.193,201.172,201.174,55300000.0
2005-09-06 08:27:00,201.183,201.22,201.178,201.218,12500000.0
2005-09-06 08:28:00,201.215,201.259,201.215,201.238,75100000.0
2005-09-06 08:29:00,201.25,201.274,201.25,201.251,18600000.0
2005-09-06 08:30:00,201.209,201.233,201.189,201.232,36000000.0
2005-09-06 08:31:00,201.191,201.216,201.17,201.216,71000000.0
2005-09-06 08:32:00,201.234,201.237,201.177,201.187,13700000.0
2005-09-06 08:33:00,201.196,201.249,201.185,201.249,50100000.0
2005-09-06 08:34:00,201.286,201.311,201.249,201.311,83200000.0
2005-09-06 08:35:00,201.281,201.281,201.228,201.258,55500001.0
2005-09-06 08:36:00,201.241,201.27,201.23,201.27,41800000.0
2005-09-06 08:37:00,201.255,201.27,201.226,201.27,64200001.0
2005-09-06 08:38:00,201.255,201.265,201.237,201.243,78400000.0
2005-09-06 08:39:00,201.208,201.275,201.194,201.26,101099999.0
2005-09-06 08:40:00,201.273,201.314,201.266,201.308,51000000.0
2005-09-06 08:41:00,201.32,201.377,201.32,201.369,25300000.0
2005-09-06 08:42:00,201.381,201.381,201.311,201.323,82200000.0
2005-09-06 08:43:00,201.317,201.357,201.317,201.351,26600000.0
2005-09-06 08:44:00,201.395,201.437,201.344,201.437,73600000.0
2005-09-06 08:45:00,201.435,201.435,201.391,201.391,22200000.0
2005-09-06 08:46:00,201.406,201.424,201.385,201.392,67000001.0
2005-09-06 08:47:00,201.385,201.393,201.368,201.372,34700000.0
2005-09-06 08:48:00,201.375,201.403,201.356,201.358,68800001.0
2005-09-06 08:49:00,201.376,201.431,201.376,201.426,116600000.0
2005-09-06 08:50:00,201.439,201.454,201.397,201.415,42200000.0
2005-09-06 08:51:00,201.41,201.426,201.403,201.425,55100000.0
2005-09-06 08:52:00,201.403,201.457,201.387,201.457,68299999.0
2005-09-06 08:53:00,201.435,201.466,201.423,201.466,60800000.0
2005-09-06 08:54:00,201.45,201.473,201.446,201.466,59600000.0
2005-09-06 08:55:00,201.466,201.467,201.428,201.446,60499999.0
2005-09-06 08:56:00,201.439,201.447,201.418,201.435,75700000.0
2005-09-06 08:57:00,201.452,201.471,201.427,201.427,27100000.0
2005-09-06 08:58:00,201.386,201.39,201.363,201.38,56400000.0
2005-09-06 08:59:00,201.394,201.396,201.36,201.379,35600000.0
2005-09-06 09:00:00,201.385,201.407,201.374,201.386,28300000.0
2005-09-06 09:01:00,201.383,201.394,201.356,201.378,37800000.0
2005-09-06 09:02:00,201.387,201.417,201.364,201.364,21200000.0
2005-09-06 09:03:00,201.373,201.396,201.36,201.396,22700000.0
2005-09-06 09:04:00,201.421,201.438,201.4,201.4,54500000.0
2005-09-06 09:05:00,201.396,201.418,201.361,201.418,55900000.0
2005-09-06 09:06:00,201.4,201.421,201.391,201.42,73099999.0
2005-09-06 09:07:00,201.399,201.418,201.37,201.41,23300000.0
2005-09-06 09:08:00,201.416,201.434,201.405,201.411,27100000.0
2005-09-06 09:09:00,201.423,201.437,201.411,201.411,30700000.0
2005-09-06 09:10:00,201.408,201.459,201.382,201.454,67699999.0
2005-09-06 09:11:00,201.487,201.487,201.408,201.43,83800000.0
2005-09-06 09:12:00,201.423,201.449,201.417,201.437,51800000.0
2005-09-06 09:13:00,201.443,201.468,201.443,201.446,63800001.0
2005-09-06 09:14:00,201.393,201.424,201.393,201.411,45700001.0
2005-09-06 09:15:00,201.438,201.438,201.406,201.426,50300001.0
2005-09-06 09:16:00,201.436,201.447,201.392,201.41,67400000.0
2005-09-06 09:17:00,201.429,201.438,201.406,201.411,32300000.0
2005-09-06 09:18:00,201.412,201.43,201.379,201.403,65599999.0
2005-09-06 09:19:00,201.393,201.422,201.386,201.417,30200000.0
2005-09-06 09:20:00,201.383,201.414,201.376,201.41,63400000.0
2005-09-06 09:21:00,201.454,201.469,201.439,201.462,41800000.0
2005-09-06 09:22:00,201.502,201.53,201.475,201.511,49700000.0
2005-09-06 09:23:00,201.536,201.547,201.536,201.547,45200000.0
2005-09-06 09:24:00,201.547,201.562,201.529,201.529,23000000.0
2005-09-06 09:25:00,201.519,201.535,201.503,201.528,58100000.0
2005-09-06 09:26:00,201.535,201.561,201.51,201.553,20700000.0
2005-09-06 09:27:00,201.573,201.586,201.559,201.583,58200000.0
2005-09-06 09:28:00,201.613,201.654,201.602,201.637,54999999.0
2005-09-06 09:29:00,201.599,201.645,201.599,201.641,63000000.0
2005-09-06 09:30:00,201.618,201.646,201.6,201.641,57600001.0
2005-09-06 09:31:00,201.63,201.675,201.623,201.675,41200000.0
2005-09-06 09:32:00,201.641,201.651,201.619,201.619,56400000.0
2005-09-06 09:33:00,201.633,201.663,201.633,201.646,24800000.0
2005-09-06 09:34:00,201.646,201.657,201.631,201.647,66800000.0
2005-09-06 09:35:00,201.631,201.649,201.625,201.637,114399999.0
2005-09-06 09:36:00,201.647,201.647,201.607,201.607,41800000.0
2005-09-06 09:37:00,201.584,201.615,201.584,201.615,79700000.0
2005-09-06 09:38:00,201.588,201.599,201.564,201.599,28700000.0
2005-09-06 09:39:00,201.597,201.597,201.55,201.567,66199999.0
2005-09-06 09:40:00,201.575,201.589,201.575,201.589,27000000.0
2005-09-06 09:41:00,201.596,201.608,201.585,201.6,44500000.0
2005-09-06 09:42:00,201.61,201.629,201.61,201.629,36899999.0
2005-09-06 09:43:00,201.628,201.644,201.616,201.644,22700000.0
2005-09-06 09:44:00,201.653,201.653,201.618,201.635,51500000.0
2005-09-06 09:45:00,201.65,201.654,201.617,201.636,53900001.0
2005-09-06 09:46:00,201.611,201.661,201.592,201.649,42200000.0
2005-09-06 09:47:00,201.672,201.681,201.657,201.657,31200000.0
2005-09-06 09:48:00,201.658,201.683,201.635,201.683,26900000.0
2005-09-06 09:49:00,201.675,201.697,201.675,201.687,47699999.0
2005-09-06 09:50:00,201.695,201.706,201.65,201.706,81600000.0
2005-09-06 09:51:00,201.707,201.717,201.663,201.663,42300000.0
2005-09-06 09:52:00,201.673,201.673,201.605,201.615,56500001.0
2005-09-06 09:53:00,201.629,201.629,201.584,201.605,28800000.0
2005-09-06 09:54:00,201.618,201.64,201.574,201.63,74399999.0
2005-09-06 09:55:00,201.645,201.683,201.641,201.681,44200001.0
2005-09-06 09:56:00,201.669,201.677,201.628,201.628,39499999.0
2005-09-06 09:57:00,201.623,201.644,201.593,201.621,43900000.0
2005-09-06 09:58:00,201.633,201.647,201.602,201.62,69800000.0
2005-09-06 09:59:00,201.642,201.65,201.631,201.638,60800000.0
2005-09-06 10:00:00,201.643,201.683,201.636,201.64,52300000.0
2005-09-06 10:01:00,201.663,201.674,201.638,201.663,63600000.0
2005-09-06 10:02:00,201.668,201.696,201.666,201.696,29500000.0
2005-09-06 10:03:00,201.701,201.743,201.699,201.738,56599999.0
2005-09-06 10:04:00,201.724,201.747,201.704,201.744,34900000.0
2005-09-06 10:05:00,201.734,201.734,201.672,201.693,26300000.0
2005-09-06 10:06:00,201.694,201.701,201.674,201.7,53400000.0
2005-09-06 10:07:00,201.69,201.705,201.663,201.672,34300000.0
2005-09-06 10:08:00,201.678,201.695,201.621,201.641,28500000.0
2005-09-06 10:09:00,201.648,201.674,201.64,201.674,30100000.0
2005-09-06 10:10:00,201.683,201.683,201.644,201.644,44100000.0
2005-09-06 10:11:00,201.654,201.671,201.622,201.671,51300001.0
2005-09-06 10:12:00,201.678,201.681,201.669,201.675,42300001.0
2005-09-06 10:13:00,201.65,201.684,201.635,201.679,78000000.0
2005-09-06 10:14:00,201.681,201.681,201.642,201.656,30800000.0
2005-09-06 10:15:00,201.665,201.683,201.644,201.663,92900000.0
2005-09-06 10:16:00,201.692,201.719,201.692,201.699,28600000.0
2005-09-06 10:17:00,201.699,201.719,201.697,201.713,39800000.0
2005-09-06 10:18:00,201.709,201.736,201.697,201.736,39900000.0
2005-09-06 10:19:00,201.727,201.735,201.642,201.649,33400000.0
2005-09-06 10:20:00,201.664,201.694,201.664,201.678,90300000.0
2005-09-06 10:21:00,201.644,201.659,201.616,201.631,88900000.0
2005-09-06 10:22:00,201.635,201.648,201.608,201.617,41400000.0
2005-09-06 10:23:00,201.627,201.645,201.588,201.588,61999999.0
2005-09-06 10:24:00,201.586,201.626,201.586,201.626,35400000.0
2005-09-06 10:25:00,201.631,201.635,201.578,201.593,63600000.0
2005-09-06 10:26:00,201.629,201.639,201.614,201.624,44899999.0
2005-09-06 10:27:00,201.62,201.625,201.562,201.562,62400000.0
2005-09-06 10:28:00,201.565,201.608,201.554,201.608,64000001.0
2005-09-06 10:29:00,201.606,201.606,201.557,201.557,38200000.0
2005-09-06 10:30:00,201.532,201.532,201.376,201.469,62600000.0
2005-09-06 10:31:00,201.498,201.506,201.45,201.45,36300000.0
2005-09-06 10:32:00,201.439,201.452,201.429,201.452,43700000.0
2005-09-06 10:33:00,201.486,201.492,201.467,201.48,92300000.0
2005-09-06 10:34:00,201.504,201.524,201.464,201.464,29500000.0
2005-09-06 10:35:00,201.484,201.586,201.484,201.577,44600000.0
2005-09-06 10:36:00,201.602,201.654,201.602,201.654,59900001.0
2005-09-06 10:37:00,201.682,201.706,201.663,201.699,72400001.0
2005-09-06 10:38:00,201.71,201.716,201.654,201.695,38200000.0
2005-09-06 10:39:00,201.695,201.749,201.695,201.714,78299999.0
2005-09-06 10:40:00,201.705,201.754,201.705,201.728,42000000.0
2005-09-06 10:41:00,201.756,201.756,201.696,201.712,31500000.0
2005-09-06 10:42:00,201.717,201.722,201.657,201.697,77900000.0
2005-09-06 10:43:00,201.726,201.763,201.723,201.763,64700001.0
2005-09-06 10:44:00,201.778,201.797,201.747,201.747,69700000.0
2005-09-06 10:45:00,201.761,201.775,201.753,201.755,64400001.0
2005-09-06 10:46:00,201.77,201.793,201.73,201.73,36700001.0
2005-09-06 10:47:00,201.72,201.728,201.693,201.693,56200001.0
2005-09-06 10:48:00,201.718,201.743,201.693,201.696,76699999.0
2005-09-06 10:49:00,201.698,201.756,201.678,201.73,60000000.0
2005-09-06 10:50:00,201.716,201.731,201.694,201.721,56900000.0
2005-09-06 10:51:00,201.724,201.756,201.718,201.748,42600000.0
2005-09-06 10:52:00,201.787,201.793,201.717,201.762,87299999.0
2005-09-06 10:53:00,201.766,201.783,201.741,201.741,78600000.0
2005-09-06 10:54:00,201.748,201.754,201.739,201.754,49900001.0
2005-09-06 10:55:00,201.755,201.785,201.748,201.785,49499999.0
2005-09-06 10:56:00,201.805,201.812,201.769,201.799,52599999.0
2005-09-06 10:57:00,201.801,201.815,201.79,201.8,72500000.0
2005-09-06 10:58:00,201.813,201.825,201.79,201.806,42100000.0
2005-09-06 10:59:00,201.797,201.797,201.717,201.721,39500000.0
2005-09-06 11:00:00,201.729,201.784,201.729,201.755,48000000.0
2005-09-06 11:01:00,201.766,201.766,201.739,201.739,28300000.0
2005-09-06 11:02:00,201.752,201.766,201.739,201.746,17800000.0
2005-09-06 11:03:00,201.755,201.761,201.725,201.732,42700000.0
2005-09-06 11:04:00,201.747,201.747,201.683,201.728,18500000.0
2005-09-06 11:05:00,201.745,201.858,201.745,201.858,21600000.0
2005-09-06 11:06:00,201.874,201.89,201.857,201.89,54399999.0
2005-09-06 11:07:00,201.871,201.871,201.845,201.848,52300000.0
2005-09-06 11:08:00,201.892,201.898,201.878,201.898,31500000.0
2005-09-06 11:09:00,201.896,201.904,201.881,201.881,57000000.0
2005-09-06 11:10:00,201.887,201.887,201.835,201.839,22300000.0
2005-09-06 11:11:00,201.844,201.844,201.803,201.813,63399999.0
2005-09-06 11:12:00,201.819,201.824,201.804,201.808,36100000.0
2005-09-06 11:13:00,201.794,201.809,201.786,201.8,41900000.0
2005-09-06 11:14:00,201.824,201.856,201.824,201.856,23200000.0
2005-09-06 11:15:00,201.837,201.843,201.812,201.843,45500000.0
2005-09-06 11:16:00,201.854,201.858,201.828,201.845,50900001.0
2005-09-06 11:17:00,201.84,201.878,201.817,201.878,74300001.0
2005-09-06 11:18:00,201.858,201.892,201.845,201.887,25700000.0
2005-09-06 11:19:00,201.88,201.911,201.88,201.899,27900000.0
2005-09-06 11:20:00,201.905,201.935,201.875,201.926,37600000.0
2005-09-06 11:21:00,201.93,201.991,201.913,201.959,47000000.0
2005-09-06 11:22:00,201.934,201.934,201.905,201.921,47300000.0
2005-09-06 11:23:00,201.91,201.938,201.902,201.927,22700000.0
2005-09-06 11:24:00,201.925,201.948,201.919,201.941,41900000.0
2005-09-06 11:25:00,201.934,201.941,201.903,201.919,51199999.0
2005-09-06 11:26:00,201.926,201.943,201.89,201.943,36300000.0
2005-09-06 11:27:00,201.924,201.936,201.899,201.931,41400000.0
2005-09-06 11:28:00,201.919,201.944,201.917,201.925,65600000.0
2005-09-06 11:29:00,201.925,201.925,201.878,201.878,61800001.0
2005-09-06 11:30:00,201.853,201.902,201.838,201.888,84800000.0
2005-09-06 11:31:00,201.892,201.901,201.867,201.901,34300000.0
2005-09-06 11:32:00,201.904,201.91,201.882,201.89,40600000.0
2005-09-06 11:33:00,201.904,201.925,201.885,201.887,55199999.0
2005-09-06 11:34:00,201.882,201.919,201.878,201.919,60100000.0
2005-09-06 11:35:00,201.919,201.953,201.911,201.942,53099999.0
2005-09-06 11:36:00,201.921,201.973,201.903,201.907,52399999.0
2005-09-06 11:37:00,201.903,201.91,201.855,201.857,59699999.0
2005-09-06 11:38:00,201.868,201.882,201.847,201.847,26800000.0
2005-09-06 11:39:00,201.844,201.869,201.844,201.868,45400000.0
2005-09-06 11:40:00,201.85,201.889,201.835,201.889,95300000.0
2005-09-06 11:41:00,201.884,201.899,201.871,201.899,18300000.0
2005-09-06 11:42:00,201.889,201.892,201.868,201.892,84899999.0
2005-09-06 11:43:00,201.9,201.914,201.878,201.878,89700001.0
2005-09-06 11:44:00,201.895,201.895,201.878,201.88,40100000.0
2005-09-06 11:45:00,201.891,201.923,201.891,201.905,65300000.0
2005-09-06 11:46:00,201.873,201.98,201.868,201.98,51399999.0
2005-09-06 11:47:00,202.011,202.011,201.973,201.983,52199999.0
2005-09-06 11:48:00,201.972,201.991,201.971,201.981,54700001.0
2005-09-06 11:49:00,201.974,201.995,201.958,201.958,71099999.0
2005-09-06 11:50:00,201.935,201.954,201.922,201.922,25400000.0
2005-09-06 11:51:00,201.932,201.97,201.932,201.964,21700000.0
2005-09-06 11:52:00,201.978,202.009,201.967,202.009,54200001.0
2005-09-06 11:53:00,201.988,202.031,201.988,201.997,59500000.0
2005-09-06 11:54:00,201.975,201.975,201.915,201.922,25500000.0
2005-09-06 11:55:00,201.929,201.943,201.911,201.911,63799999.0
2005-09-06 11:56:00,201.899,201.916,201.885,201.885,32200000.0
2005-09-06 11:57:00,201.909,201.931,201.878,201.884,33700000.0
2005-09-06 11:58:00,201.895,201.932,201.878,201.932,41700000.0
2005-09-06 11:59:00,201.892,201.892,201.854,201.88,64100000.0
2005-09-06 12:00:00,201.885,201.905,201.876,201.905,42700000.0
2005-09-06 12:01:00,201.893,201.893,201.872,201.874,26200000.0
2005-09-06 12:02:00,201.867,201.872,201.81,201.832,67700000.0
2005-09-06 12:03:00,201.839,201.851,201.797,201.813,17200000.0
2005-09-06 12:04:00,201.822,201.869,201.822,201.869,58799999.0
2005-09-06 12:05:00,201.861,201.89,201.842,201.855,35500000.0
2005-09-06 12:06:00,201.823,201.883,201.814,201.883,76000000.0
2005-09-06 12:07:00,201.854,201.899,201.85,201.868,53400000.0
2005-09-06 12:08:00,201.907,201.916,201.898,201.898,35200000.0
2005-09-06 12:09:00,201.873,201.927,201.86,201.921,72499998.0
2005-09-06 12:10:00,201.94,202.007,201.933,202.001,32200000.0
2005-09-06 12:11:00,202.005,202.008,201.973,201.987,37200000.0
2005-09-06 12:12:00,201.981,201.982,201.958,201.975,38900000.0
2005-09-06 12:13:00,201.983,201.987,201.965,201.987,64299999.0
2005-09-06 12:14:00,201.97,201.982,201.938,201.982,50700000.0
2005-09-06 12:15:00,201.973,202.02,201.951,201.98,107400001.0
2005-09-06 12:16:00,201.994,202.002,201.984,201.995,65200001.0
2005-09-06 12:17:00,201.989,202.015,201.977,201.997,70300000.0
2005-09-06 12:18:00,201.996,202.005,201.987,201.998,33100000.0
2005-09-06 12:19:00,202.007,202.025,201.977,202.001,75400000.0
2005-09-06 12:20:00,201.999,202.083,201.996,202.082,72500000.0
2005-09-06 12:21:00,202.077,202.095,202.025,202.041,58300000.0
2005-09-06 12:22:00,202.059,202.076,202.033,202.05,40700000.0
2005-09-06 12:23:00,202.049,202.082,202.049,202.082,43200000.0
2005-09-06 12:24:00,202.089,202.106,202.021,202.021,50300000.0
2005-09-06 12:25:00,202.033,202.053,202.025,202.04,32800000.0
2005-09-06 12:26:00,202.024,202.062,202.019,202.062,38699999.0
2005-09-06 12:27:00,202.076,202.09,202.051,202.064,76100000.0
2005-09-06 12:28:00,202.096,202.118,202.064,202.111,35400000.0
2005-09-06 12:29:00,202.129,202.168,202.129,202.143,63000000.0
2005-09-06 12:30:00,202.132,202.151,202.122,202.144,56100000.0
2005-09-06 12:31:00,202.149,202.155,202.13,202.13,54700000.0
2005-09-06 12:32:00,202.124,202.134,202.088,202.117,51500000.0
2005-09-06 12:33:00,202.098,202.109,202.084,202.101,63000000.0
2005-09-06 12:34:00,202.079,202.097,202.058,202.093,55000000.0
2005-09-06 12:35:00,202.083,202.106,202.054,202.091,39300001.0
2005-09-06 12:36:00,202.088,202.088,202.059,202.078,66200000.0
2005-09-06 12:37:00,202.082,202.09,202.045,202.045,39800000.0
2005-09-06 12:38:00,202.049,202.096,202.049,202.083,96200001.0
2005-09-06 12:39:00,202.091,202.134,202.091,202.125,42200000.0
2005-09-06 12:40:00,202.052,202.136,202.043,202.122,46400001.0
2005-09-06 12:41:00,202.112,202.124,202.083,202.118,36300000.0
2005-09-06 12:42:00,202.128,202.163,202.109,202.152,59500000.0
2005-09-06 12:43:00,202.143,202.17,202.123,202.15,60300000.0
2005-09-06 12:44:00,202.164,202.174,202.159,202.168,30700000.0
2005-09-06 12:45:00,202.172,202.18,202.14,202.155,73000000.0
2005-09-06 12:46:00,202.137,202.154,202.131,202.154,43399999.0
2005-09-06 12:47:00,202.157,202.165,202.138,202.165,63199999.0
2005-09-06 12:48:00,202.114,202.193,202.114,202.183,54900000.0
2005-09-06 12:49:00,202.174,202.192,202.155,202.165,57800000.0
2005-09-06 12:50:00,202.18,202.202,202.153,202.165,55399999.0
2005-09-06 12:51:00,202.147,202.173,202.139,202.155,46000000.0
2005-09-06 12:52:00,202.153,202.159,202.132,202.142,47600000.0
2005-09-06 12:53:00,202.138,202.155,202.135,202.135,29500000.0
2005-09-06 12:54:00,202.159,202.165,202.133,202.155,41700000.0
2005-09-06 12:55:00,202.143,202.154,202.126,202.148,81500001.0
2005-09-06 12:56:00,202.149,202.17,202.136,202.138,47399999.0
2005-09-06 12:57:00,202.162,202.162,202.128,202.147,27700000.0
2005-09-06 12:58:00,202.159,202.159,202.132,202.142,65799999.0
2005-09-06 12:59:00,202.158,202.158,202.13,202.14,56299999.0
2005-09-06 13:00:00,202.138,202.16,202.136,202.148,48500000.0
2005-09-06 13:01:00,202.159,202.159,202.122,202.135,34100000.0
2005-09-06 13:02:00,202.15,202.163,202.128,202.14,49500000.0
2005-09-06 13:03:00,202.158,202.163,202.126,202.138,53800000.0
2005-09-06 13:04:00,202.133,202.161,202.133,202.137,52300000.0
2005-09-06 13:05:00,202.154,202.171,202.137,202.147,75299998.0
2005-09-06 13:06:00,202.151,202.163,202.136,202.144,38900000.0
2005-09-06 13:07:00,202.159,202.159,202.125,202.15,60900000.0
2005-09-06 13:08:00,202.156,202.16,202.137,202.14,52000001.0
2005-09-06 13:09:00,202.16,202.16,202.133,202.133,68400000.0
2005-09-06 13:10:00,202.134,202.155,202.134,202.145,21000000.0
2005-09-06 13:11:00,202.154,202.159,202.132,202.135,61000001.0
2005-09-06 13:12:00,202.153,202.154,202.118,202.14,57500000.0
2005-09-06 13:13:00,202.154,202.163,202.135,202.138,36400000.0
2005-09-06 13:14:00,202.164,202.164,202.128,202.145,95699998.0
2005-09-06 13:15:00,202.144,202.16,202.139,202.142,80900001.0
2005-09-06 13:16:00,202.149,202.161,202.13,202.15,43100000.0
2005-09-06 13:17:00,202.156,202.16,202.137,202.137,48800000.0
2005-09-06 13:18:00,202.158,202.158,202.129,202.145,60500001.0
2005-09-06 13:19:00,202.152,202.166,202.13,202.13,33099999.0
2005-09-06 13:20:00,202.167,202.167,202.131,202.138,92200001.0
2005-09-06 13:21:00,202.14,202.166,202.126,202.152,22500000.0
2005-09-06 13:22:00,202.155,202.163,202.125,202.137,77100002.0
2005-09-06 13:23:00,202.164,202.164,202.129,202.139,57400000.0
2005-09-06 13:24:00,202.159,202.159,202.131,202.143,40900000.0
2005-09-06 13:25:00,202.15,202.17,202.127,202.138,50500000.0
2005-09-06 13:26:00,202.151,202.165,202.13,202.143,46800000.0
2005-09-06 13:27:00,202.144,202.157,202.13,202.145,53800000.0
2005-09-06 13:28:00,202.133,202.16,202.133,202.146,12500000.0
2005-09-06 13:29:00,202.133,202.163,202.13,202.146,58700000.0
2005-09-06 13:30:00,202.149,202.164,202.132,202.136,47299999.0
2005-09-06 13:31:00,202.143,202.163,202.135,202.142,52300000.0
2005-09-06 13:32:00,202.144,202.16,202.131,202.14,57400000.0
2005-09-06 13:33:00,202.155,202.16,202.125,202.148,59200000.0
2005-09-06 13:34:00,202.134,202.152,202.132,202.14,46600000.0
2005-09-06 13:35:00,202.154,202.158,202.13,202.139,60100000.0
2005-09-06 13:36:00,202.139,202.158,202.134,202.141,74400000.0
2005-09-06 13:37:00,202.154,202.158,202.139,202.142,49900000.0
2005-09-06 13:38:00,202.154,202.159,202.127,202.127,25100000.0
2005-09-06 13:39:00,202.142,202.155,202.13,202.147,77300002.0
2005-09-06 13:40:00,202.149,202.16,202.135,202.139,69500000.0
2005-09-06 13:41:00,202.148,202.16,202.13,202.149,50400000.0
2005-09-06 13:42:00,202.158,202.158,202.132,202.136,39400000.0
2005-09-06 13:43:00,202.148,202.154,202.129,202.143,50300000.0
2005-09-06 13:44:00,202.154,202.165,202.14,202.154,80200001.0
2005-09-06 13:45:00,202.138,202.165,202.13,202.143,41300000.0
2005-09-06 13:46:00,202.149,202.158,202.136,202.145,31300000.0
2005-09-06 13:47:00,202.161,202.161,202.134,202.136,37100000.0
2005-09-06 13:48:00,202.159,202.169,202.124,202.127,24500000.0
2005-09-06 13:49:00,202.155,202.16,202.13,202.145,50000001.0
2005-09-06 13:50:00,202.165,202.165,202.129,202.132,26200000.0
2005-09-06 13:51:00,202.159,202.159,202.132,202.14,52200000.0
2005-09-06 13:52:00,202.143,202.158,202.139,202.144,48900000.0
2005-09-06 13:53:00,202.134,202.157,202.13,202.148,32000000.0
2005-09-06 13:54:00,202.149,202.155,202.135,202.144,54600000.0
2005-09-06 13:55:00,202.143,202.152,202.135,202.145,31900000.0
2005-09-06 13:56:00,202.156,202.156,202.131,202.143,71599998.0
2005-09-06 13:57:00,202.163,202.166,202.132,202.134,26700000.0
2005-09-06 13:58:00,202.148,202.157,202.135,202.147,49600000.0
2005-09-06 13:59:00,202.12,202.12,202.11,202.12,58200000.0
2005-09-06 14:00:00,202.125,202.144,202.12,202.125,58200000.0
2005-09-06 14:01:00,202.135,202.139,202.078,202.122,61500000.0
2005-09-06 14:02:00,202.149,202.17,202.136,202.162,41700000.0
2005-09-06 14:03:00,202.156,202.191,202.156,202.191,29600000.0
2005-09-06 14:04:00,202.145,202.171,202.129,202.164,84600001.0
2005-09-06 14:05:00,202.149,202.169,202.137,202.159,34300000.0
2005-09-06 14:06:00,202.131,202.131,202.064,202.118,42400000.0
2005-09-06 14:07:00,202.111,202.139,202.076,202.139,49400000.0
2005-09-06 14:08:00,202.134,202.134,202.076,202.112,63500000.0
2005-09-06 14:09:00,202.109,202.139,202.096,202.126,34700000.0
2005-09-06 14:10:00,202.135,202.157,202.12,202.143,67199999.0
2005-09-06 14:11:00,202.138,202.157,202.121,202.155,51500000.0
2005-09-06 14:12:00,202.151,202.165,202.133,202.14,39600000.0
2005-09-06 14:13:00,202.145,202.153,202.105,202.152,47100000.0
2005-09-06 14:14:00,202.161,202.165,202.068,202.068,47000000.0
2005-09-06 14:15:00,202.047,202.047,202.005,202.005,42100000.0
2005-09-06 14:16:00,202.013,202.032,202.009,202.009,30100000.0
2005-09-06 14:17:00,201.993,202.033,201.993,202.033,32900000.0
2005-09-06 14:18:00,202.056,202.056,202.026,202.044,92300000.0
2005-09-06 14:19:00,202.051,202.064,202.039,202.058,53400000.0
2005-09-06 14:20:00,202.084,202.089,202.039,202.042,63400001.0
2005-09-06 14:21:00,202.041,202.062,202.036,202.042,30400000.0
2005-09-06 14:22:00,202.026,202.026,201.979,202.017,53200000.0
2005-09-06 14:23:00,202.024,202.024,201.986,201.997,34100000.0
2005-09-06 14:24:00,202.031,202.056,202.007,202.031,68500001.0
2005-09-06 14:25:00,202.035,202.045,201.988,202.028,52000000.0
2005-09-06 14:26:00,202.051,202.051,201.967,201.967,22200000.0
2005-09-06 14:27:00,201.977,202.035,201.977,202.015,61900000.0
2005-09-06 14:28:00,202.002,202.043,202.002,202.043,28700000.0
2005-09-06 14:29:00,202.047,202.052,202.001,202.039,102000000.0
2005-09-06 14:30:00,202.023,202.043,201.986,202.043,31900000.0
2005-09-06 14:31:00,202.003,202.003,201.962,201.994,36200000.0
2005-09-06 14:32:00,201.989,202.01,201.969,201.969,34600000.0
2005-09-06 14:33:00,201.987,202.016,201.987,201.99,43700000.0
2005-09-06 14:34:00,201.98,201.995,201.98,201.993,84700000.0
2005-09-06 14:35:00,202.009,202.083,202.009,202.05,57900000.0
2005-09-06 14:36:00,202.022,202.026,201.979,201.99,59300000.0
2005-09-06 14:37:00,201.964,202.0,201.962,201.98,32700000.0
2005-09-06 14:38:00,202.007,202.027,201.981,201.986,63800001.0
2005-09-06 14:39:00,201.971,201.997,201.962,201.962,53699999.0
2005-09-06 14:40:00,202.009,202.024,201.97,202.009,54800000.0
2005-09-06 14:41:00,201.998,202.003,201.974,201.99,64000000.0
2005-09-06 14:42:00,201.968,202.0,201.962,201.962,76400001.0
2005-09-06 14:43:00,201.948,201.962,201.923,201.923,38200000.0
2005-09-06 14:44:00,201.921,201.921,201.903,201.907,42600000.0
2005-09-06 14:45:00,201.902,201.92,201.888,201.888,64799999.0
2005-09-06 14:46:00,201.91,201.91,201.863,201.874,32400000.0
2005-09-06 14:47:00,201.876,201.876,201.821,201.851,41200000.0
2005-09-06 14:48:00,201.836,201.867,201.836,201.86,50599999.0
2005-09-06 14:49:00,201.84,201.844,201.805,201.844,37200000.0
2005-09-06 14:50:00,201.859,201.905,201.859,201.86,36900000.0
2005-09-06 14:51:00,201.862,201.879,201.83,201.84,75000001.0
2005-09-06 14:52:00,201.817,201.817,201.755,201.779,39500000.0
2005-09-06 14:53:00,201.797,201.816,201.772,201.793,46400000.0
2005-09-06 14:54:00,201.787,201.795,201.747,201.781,79099999.0
2005-09-06 14:55:00,201.779,201.779,201.732,201.732,38100000.0
2005-09-06 14:56:00,201.768,201.768,201.729,201.754,40600000.0
2005-09-06 14:57:00,201.761,201.862,201.761,201.85,70300001.0
2005-09-06 14:58:00,201.874,201.874,201.836,201.855,61199999.0
2005-09-06 14:59:00,201.849,201.849,201.834,201.847,23900000.0
2005-09-06 15:00:00,201.847,201.859,201.824,201.827,27100000.0
2005-09-06 15:01:00,201.839,201.851,201.825,201.825,36200000.0
2005-09-06 15:02:00,201.795,201.83,201.779,201.83,34300000.0
2005-09-06 15:03:00,201.832,201.836,201.791,201.808,67600000.0
2005-09-06 15:04:00,201.813,201.846,201.809,201.846,62800000.0
2005-09-06 15:05:00,201.811,201.848,201.806,201.838,21700000.0
2005-09-06 15:06:00,201.864,201.874,201.846,201.85,52200000.0
2005-09-06 15:07:00,201.86,201.88,201.853,201.853,62000000.0
2005-09-06 15:08:00,201.863,201.863,201.824,201.845,29900000.0
2005-09-06 15:09:00,201.868,201.874,201.848,201.856,63000001.0
2005-09-06 15:10:00,201.856,201.907,201.855,201.907,47500000.0
2005-09-06 15:11:00,201.895,201.918,201.885,201.908,42400000.0
2005-09-06 15:12:00,201.907,201.915,201.88,201.906,31700000.0
2005-09-06 15:13:00,201.893,201.95,201.893,201.95,90299999.0
2005-09-06 15:14:00,201.95,201.95,201.88,201.88,42600000.0
2005-09-06 15:15:00,201.836,201.846,201.817,201.84,61800000.0
2005-09-06 15:16:00,201.867,201.881,201.864,201.881,30000000.0
2005-09-06 15:17:00,201.875,201.901,201.848,201.901,36500000.0
2005-09-06 15:18:00,201.919,201.923,201.915,201.923,31600000.0
2005-09-06 15:19:00,201.941,201.964,201.937,201.937,63800000.0
2005-09-06 15:20:00,201.923,201.962,201.923,201.962,44700000.0
2005-09-06 15:21:00,201.941,201.97,201.931,201.94,63099999.0
2005-09-06 15:22:00,201.928,202.034,201.928,202.027,41600000.0
2005-09-06 15:23:00,201.992,202.008,201.973,201.979,43500000.0
2005-09-06 15:24:00,201.995,202.018,201.975,202.008,44100000.0
2005-09-06 15:25:00,202.012,202.017,201.988,201.998,45600000.0
2005-09-06 15:26:00,202.01,202.018,201.96,201.962,65500000.0
2005-09-06 15:27:00,201.969,202.013,201.969,201.997,39800001.0
2005-09-06 15:28:00,202.001,202.026,201.985,201.985,24000000.0
2005-09-06 15:29:00,201.965,202.001,201.929,201.929,29500000.0
2005-09-06 15:30:00,201.918,201.954,201.904,201.94,87900001.0
2005-09-06 15:31:00,201.896,201.957,201.896,201.937,47900000.0
2005-09-06 15:32:00,201.941,201.972,201.941,201.95,49500001.0
2005-09-06 15:33:00,201.93,201.958,201.893,201.949,71500000.0
2005-09-06 15:34:00,201.915,201.977,201.895,201.977,61400000.0
2005-09-06 15:35:00,201.97,201.97,201.941,201.965,23600000.0
2005-09-06 15:36:00,201.994,201.994,201.955,201.955,23700000.0
2005-09-06 15:37:00,201.975,201.986,201.974,201.985,32100000.0
2005-09-06 15:38:00,201.972,201.975,201.929,201.96,52100000.0
2005-09-06 15:39:00,201.939,201.982,201.937,201.96,75400000.0
2005-09-06 15:40:00,201.905,201.951,201.89,201.95,51700001.0
2005-09-06 15:41:00,201.966,201.987,201.941,201.987,39000000.0
2005-09-06 15:42:00,201.968,201.992,201.966,201.981,47500000.0
2005-09-06 15:43:00,201.971,201.974,201.953,201.957,52300000.0
2005-09-06 15:44:00,201.963,202.004,201.952,201.987,43600000.0
2005-09-06 15:45:00,201.976,201.999,201.971,201.971,59200000.0
2005-09-06 15:46:00,201.974,202.008,201.974,201.997,55800000.0
2005-09-06 15:47:00,201.984,201.986,201.931,201.986,105500001.0
2005-09-06 15:48:00,202.011,202.011,201.987,201.995,44900000.0
2005-09-06 15:49:00,201.991,202.014,201.982,202.014,39099999.0
2005-09-06 15:50:00,202.029,202.031,201.958,202.021,60199999.0
2005-09-06 15:51:00,202.035,202.037,201.979,202.023,48800000.0
2005-09-06 15:52:00,202.019,202.027,201.986,201.986,49400001.0
2005-09-06 15:53:00,201.971,201.985,201.942,201.942,61800000.0
2005-09-06 15:54:00,201.918,201.941,201.881,201.901,57400000.0
2005-09-06 15:55:00,201.892,201.907,201.878,201.892,26600000.0
2005-09-06 15:56:00,201.889,201.93,201.867,201.925,82100000.0
2005-09-06 15:57:00,201.928,201.967,201.928,201.96,41000000.0
2005-09-06 15:58:00,201.962,201.986,201.946,201.97,37000000.0
2005-09-06 15:59:00,201.993,202.033,201.993,202.033,48300000.0
2005-09-06 16:00:00,201.997,202.028,201.966,202.005,31800000.0
2005-09-06 16:01:00,202.024,202.042,201.994,202.026,47100000.0
2005-09-06 16:02:00,202.048,202.052,202.016,202.016,44199999.0
2005-09-06 16:03:00,202.03,202.09,202.023,202.064,90100000.0
2005-09-06 16:04:00,202.088,202.141,202.088,202.13,31100000.0
2005-09-06 16:05:00,202.134,202.152,202.134,202.138,56400000.0
2005-09-06 16:06:00,202.165,202.199,202.15,202.15,37500000.0
2005-09-06 16:07:00,202.164,202.174,202.113,202.129,33100000.0
2005-09-06 16:08:00,202.121,202.167,202.121,202.158,57600000.0
2005-09-06 16:09:00,202.145,202.173,202.145,202.173,62400000.0
2005-09-06 16:10:00,202.176,202.203,202.164,202.203,38500000.0
2005-09-06 16:11:00,202.212,202.226,202.182,202.191,49400000.0
2005-09-06 16:12:00,202.205,202.205,202.165,202.182,28900000.0
2005-09-06 16:13:00,202.191,202.21,202.168,202.197,74700001.0
2005-09-06 16:14:00,202.188,202.188,202.095,202.095,40699999.0
2005-09-06 16:15:00,202.094,202.103,202.077,202.103,45399999.0
2005-09-06 16:16:00,202.087,202.101,202.086,202.086,21100000.0
2005-09-06 16:17:00,202.062,202.075,202.021,202.045,65200001.0
2005-09-06 16:18:00,202.044,202.048,201.984,202.048,32700000.0
2005-09-06 16:19:00,202.079,202.084,202.064,202.084,86399999.0
2005-09-06 16:20:00,202.078,202.078,202.025,202.049,57500000.0
2005-09-06 16:21:00,202.074,202.079,202.051,202.079,32600000.0
2005-09-06 16:22:00,202.074,202.094,202.069,202.07,99800001.0
2005-09-06 16:23:00,202.073,202.078,202.057,202.067,63899999.0
2005-09-06 16:24:00,202.084,202.084,202.009,202.068,87200000.0
2005-09-06 16:25:00,202.013,202.081,202.002,202.081,35000000.0
2005-09-06 16:26:00,202.056,202.064,202.023,202.064,42300000.0
2005-09-06 16:27:00,202.071,202.091,202.071,202.088,86100002.0
2005-09-06 16:28:00,202.092,202.099,202.054,202.083,45099999.0
2005-09-06 16:29:00,202.059,202.075,202.041,202.053,73300000.0
2005-09-06 16:30:00,202.047,202.078,202.036,202.078,55800000.0
2005-09-06 16:31:00,202.087,202.098,202.07,202.079,90000000.0
2005-09-06 16:32:00,202.081,202.143,202.081,202.143,31800000.0
2005-09-06 16:33:00,202.108,202.133,202.083,202.133,26400000.0
2005-09-06 16:34:00,202.158,202.189,202.158,202.189,22800000.0
2005-09-06 16:35:00,202.16,202.16,202.116,202.128,73100000.0
2005-09-06 16:36:00,202.129,202.148,202.087,202.087,38500000.0
2005-09-06 16:37:00,202.086,202.147,202.086,202.125,35500000.0
2005-09-06 16:38:00,202.163,202.199,202.162,202.164,39300000.0
2005-09-06 16:39:00,202.178,202.197,202.127,202.127,48500000.0
2005-09-06 16:40:00,202.125,202.139,202.085,202.116,37300000.0
2005-09-06 16:41:00,202.127,202.127,202.089,202.103,78800000.0
2005-09-06 16:42:00,202.105,202.113,202.075,202.11,48500000.0
2005-09-06 16:43:00,202.122,202.139,202.103,202.103,14800000.0
2005-09-06 16:44:00,202.107,202.135,202.084,202.135,49600001.0
2005-09-06 16:45:00,202.114,202.143,202.102,202.136,39000000.0
2005-09-06 16:46:00,202.11,202.153,202.098,202.14,36200000.0
2005-09-06 16:47:00,202.098,202.114,202.064,202.095,38600000.0
2005-09-06 16:48:00,202.089,202.142,202.089,202.123,69100000.0
2005-09-06 16:49:00,202.157,202.164,202.145,202.153,39900000.0
2005-09-06 16:50:00,202.155,202.17,202.129,202.137,29700000.0
2005-09-06 16:51:00,202.1,202.139,202.087,202.13,61100000.0
2005-09-06 16:52:00,202.135,202.14,202.101,202.101,38300000.0
2005-09-06 16:53:00,202.096,202.209,202.096,202.209,33100000.0
2005-09-06 16:54:00,202.194,202.194,202.121,202.121,55200000.0
2005-09-06 16:55:00,202.113,202.122,202.096,202.12,43100000.0
2005-09-06 16:56:00,202.119,202.144,202.089,202.089,116400003.0
2005-09-06 16:57:00,202.074,202.121,202.056,202.121,49600000.0
2005-09-06 16:58:00,202.141,202.175,202.141,202.161,47299999.0
2005-09-06 16:59:00,202.159,202.165,202.126,202.13,48300000.0
2005-09-06 17:00:00,202.145,202.171,202.089,202.089,58800000.0
2005-09-06 17:01:00,202.06,202.06,202.012,202.012,48000000.0
2005-09-06 17:02:00,202.006,202.055,201.999,202.055,26300000.0
2005-09-06 17:03:00,202.061,202.152,202.061,202.136,73700001.0
2005-09-06 17:04:00,202.184,202.184,202.135,202.138,66299999.0
2005-09-06 17:05:00,202.132,202.153,202.12,202.12,47899999.0
2005-09-06 17:06:00,202.136,202.158,202.122,202.156,67599999.0
2005-09-06 17:07:00,202.14,202.14,202.103,202.12,52100000.0
2005-09-06 17:08:00,202.086,202.103,202.062,202.094,29600000.0
2005-09-06 17:09:00,202.066,202.077,202.012,202.02,46400000.0
2005-09-06 17:10:00,202.026,202.026,201.979,201.999,73499999.0
2005-09-06 17:11:00,201.998,202.044,201.993,202.015,45300000.0
2005-09-06 17:12:00,202.001,202.005,201.955,201.955,78500002.0
2005-09-06 17:13:00,201.951,201.99,201.934,201.99,81200002.0
2005-09-06 17:14:00,201.945,202.011,201.923,202.011,24899999.0
2005-09-06 17:15:00,202.041,202.041,202.003,202.02,41200000.0
2005-09-06 17:16:00,202.011,202.023,201.941,201.944,29800000.0
2005-09-06 17:17:00,201.942,201.978,201.927,201.978,29900000.0
2005-09-06 17:18:00,201.976,201.976,201.941,201.956,21400000.0
2005-09-06 17:19:00,201.978,201.978,201.895,201.963,107599999.0
2005-09-06 17:20:00,201.924,201.974,201.909,201.954,48700000.0
2005-09-06 17:21:00,201.933,201.96,201.91,201.959,38400000.0
2005-09-06 17:22:00,201.967,201.982,201.929,201.981,84099999.0
2005-09-06 17:23:00,201.946,201.999,201.919,201.999,61300001.0
2005-09-06 17:24:00,201.993,201.996,201.955,201.996,27300000.0
2005-09-06 17:25:00,201.951,201.994,201.923,201.985,45700000.0
2005-09-06 17:26:00,201.992,201.998,201.924,201.966,58000000.0
2005-09-06 17:27:00,201.971,202.014,201.966,202.014,46700000.0
2005-09-06 17:28:00,202.017,202.017,201.976,201.995,29000000.0
2005-09-06 17:29:00,202.003,202.003,201.92,201.92,62900000.0
2005-09-06 17:30:00,201.943,201.992,201.943,201.957,56899999.0
2005-09-06 17:31:00,201.933,201.993,201.933,201.981,50000000.0
2005-09-06 17:32:00,201.96,201.967,201.954,201.959,43700000.0
2005-09-06 17:33:00,201.941,201.959,201.922,201.959,43800000.0
2005-09-06 17:34:00,201.954,201.974,201.904,201.929,31000000.0
2005-09-06 17:35:00,201.985,201.995,201.975,201.988,69800001.0
2005-09-06 17:36:00,201.98,201.993,201.942,201.993,90599999.0
2005-09-06 17:37:00,201.951,201.952,201.909,201.927,31900000.0
2005-09-06 17:38:00,201.904,201.924,201.894,201.906,87200001.0
2005-09-06 17:39:00,201.903,201.925,201.9,201.905,50600000.0
2005-09-06 17:40:00,201.886,201.89,201.863,201.871,69800000.0
2005-09-06 17:41:00,201.868,201.894,201.862,201.892,77800000.0
2005-09-06 17:42:00,201.906,201.913,201.88,201.895,55300000.0
2005-09-06 17:43:00,201.915,201.922,201.879,201.886,70500000.0
2005-09-06 17:44:00,201.901,201.924,201.887,201.9,21000000.0
2005-09-06 17:45:00,201.92,201.92,201.828,201.858,54999999.0
2005-09-06 17:46:00,201.854,201.854,201.801,201.834,61700000.0
2005-09-06 17:47:00,201.859,201.859,201.791,201.822,41900000.0
2005-09-06 17:48:00,201.846,201.869,201.84,201.85,44600000.0
2005-09-06 17:49:00,201.887,201.887,201.821,201.849,22600000.0
2005-09-06 17:50:00,201.845,201.893,201.812,201.885,24400000.0
2005-09-06 17:51:00,201.902,201.974,201.897,201.956,15000000.0
2005-09-06 17:52:00,201.984,201.996,201.98,201.996,41100001.0
2005-09-06 17:53:00,201.984,201.993,201.936,201.976,56500000.0
2005-09-06 17:54:00,201.959,201.961,201.911,201.932,46500001.0
2005-09-06 17:55:00,201.953,201.953,201.899,201.943,70900000.0
2005-09-06 17:56:00,201.949,201.958,201.92,201.941,37900000.0
2005-09-06 17:57:00,201.942,201.968,201.942,201.961,38700000.0
2005-09-06 17:58:00,201.968,201.999,201.962,201.973,63500000.0
2005-09-06 17:59:00,201.974,201.98,201.907,201.96,62300000.0
2005-09-06 18:00:00,201.953,202.002,201.911,201.993,37900000.0
2005-09-06 18:01:00,202.019,202.043,202.0,202.005,537099999.0
2005-09-06 18:02:00,202.002,202.024,201.946,201.992,745100003.0
2005-09-06 18:03:00,201.978,202.005,201.94,201.995,558199999.0
2005-09-06 18:04:00,201.974,201.984,201.946,201.971,451400001.0
2005-09-06 18:05:00,201.997,202.019,201.949,201.989,750299995.0
2005-09-06 18:06:00,202.002,202.051,201.991,202.038,625999999.0
2005-09-06 18:07:00,202.039,202.077,202.029,202.029,743800003.0
2005-09-06 18:08:00,202.047,202.065,202.009,202.055,552500000.0
2005-09-06 18:09:00,202.041,202.045,202.004,202.013,476800003.0
2005-09-06 18:10:00,202.003,202.031,201.969,202.0,522799999.0
2005-09-06 18:11:00,201.995,202.028,201.976,201.976,397999999.0
2005-09-06 18:12:00,201.968,202.018,201.914,201.963,223600000.0
2005-09-06 18:13:00,201.95,201.977,201.918,201.965,480300002.0
2005-09-06 18:14:00,201.974,201.989,201.934,201.965,598100002.0
2005-09-06 18:15:00,201.971,201.971,201.877,201.912,816799995.0
2005-09-06 18:16:00,201.908,201.955,201.877,201.919,522200000.0
2005-09-06 18:17:00,201.939,201.962,201.922,201.96,300200000.0
2005-09-06 18:18:00,201.963,201.991,201.942,201.958,462600002.0
2005-09-06 18:19:00,201.942,201.976,201.887,201.96,465100000.0
2005-09-06 18:20:00,201.945,201.945,201.854,201.895,642699998.0
2005-09-06 18:21:00,201.887,201.903,201.819,201.903,593200001.0
2005-09-06 18:22:00,201.917,201.943,201.9,201.943,562599996.0
2005-09-06 18:23:00,201.95,201.983,201.935,201.978,851000001.0
2005-09-06 18:24:00,201.969,202.008,201.962,201.977,469100001.0
2005-09-06 18:25:00,201.985,201.987,201.904,201.976,528399998.0
2005-09-06 18:26:00,201.999,202.036,201.993,201.993,295800000.0
2005-09-06 18:27:00,201.958,202.0,201.928,201.985,486699998.0
2005-09-06 18:28:00,201.986,201.986,201.893,201.941,379200001.0
2005-09-06 18:29:00,201.885,201.994,201.871,201.994,449900002.0
2005-09-06 18:30:00,201.996,201.996,201.946,201.946,295399997.0
2005-09-06 18:31:00,201.928,201.937,201.854,201.93,375699999.0
2005-09-06 18:32:00,201.942,201.97,201.923,201.955,489100002.0
2005-09-06 18:33:00,201.935,201.977,201.905,201.957,510199999.0
2005-09-06 18:34:00,201.952,201.969,201.937,201.955,433699999.0
2005-09-06 18:35:00,201.946,201.97,201.909,201.95,396900000.0
2005-09-06 18:36:00,201.95,201.98,201.932,201.968,267700001.0
2005-09-06 18:37:00,201.994,201.999,201.93,201.966,162100000.0
2005-09-06 18:38:00,202.011,202.019,201.995,202.019,166300000.0
2005-09-06 18:39:00,201.99,202.006,201.974,201.99,96700000.0
2005-09-06 18:40:00,201.903,201.972,201.903,201.958,293099999.0
2005-09-06 18:41:00,201.955,201.982,201.935,201.935,184400001.0
2005-09-06 18:42:00,201.984,201.987,201.961,201.969,292800001.0
2005-09-06 18:43:00,201.948,201.979,201.903,201.931,146799998.0
2005-09-06 18:44:00,201.981,202.007,201.97,202.002,385300001.0
2005-09-06 18:45:00,202.007,202.017,201.941,201.941,190900000.0
2005-09-06 18:46:00,201.965,202.027,201.957,201.96,171300000.0
2005-09-06 18:47:00,201.953,202.014,201.943,201.964,148699999.0
2005-09-06 18:48:00,201.977,201.987,201.913,201.92,150000001.0
2005-09-06 18:49:00,201.975,201.975,201.892,201.945,142599999.0
2005-09-06 18:50:00,201.966,201.966,201.898,201.955,181800000.0
2005-09-06 18:51:00,201.961,201.967,201.896,201.963,209399999.0
2005-09-06 18:52:00,201.978,201.991,201.903,201.975,294500001.0
2005-09-06 18:53:00,202.005,202.011,201.941,201.991,303200003.0
2005-09-06 18:54:00,201.993,202.001,201.904,201.95,160500000.0
2005-09-06 18:55:00,201.994,202.014,201.928,201.952,195400000.0
2005-09-06 18:56:00,201.959,201.964,201.922,201.931,45700000.0
2005-09-06 18:57:00,201.936,201.947,201.915,201.915,171000002.0
2005-09-06 18:58:00,201.909,201.919,201.888,201.919,249300000.0
2005-09-06 18:59:00,201.913,201.933,201.873,201.925,260100001.0
2005-09-06 19:00:00,201.915,201.986,201.887,201.937,58599999.0
2005-09-06 19:01:00,201.909,201.946,201.869,201.913,79699999.0
2005-09-06 19:02:00,201.923,201.958,201.923,201.941,211600002.0
2005-09-06 19:03:00,201.93,201.964,201.878,201.964,283199998.0
2005-09-06 19:04:00,201.968,201.979,201.876,201.963,149700001.0
2005-09-06 19:05:00,201.966,201.966,201.881,201.922,228700000.0
2005-09-06 19:06:00,201.927,201.951,201.876,201.935,337999999.0
2005-09-06 19:07:00,201.954,201.984,201.925,201.966,331300001.0
2005-09-06 19:08:00,201.967,201.973,201.925,201.973,368800000.0
2005-09-06 19:09:00,201.945,201.975,201.898,201.942,191800001.0
2005-09-06 19:10:00,201.979,201.979,201.951,201.967,135000000.0
2005-09-06 19:11:00,201.987,202.009,201.95,201.96,52800000.0
2005-09-06 19:12:00,201.957,201.957,201.876,201.955,76799999.0
2005-09-06 19:13:00,201.95,201.965,201.899,201.964,154600000.0
2005-09-06 19:14:00,201.969,201.978,201.898,201.978,237400002.0
2005-09-06 19:15:00,201.996,201.996,201.881,201.954,269300001.0
2005-09-06 19:16:00,201.952,201.964,201.901,201.946,50000000.0
2005-09-06 19:17:00,201.979,201.979,201.89,201.951,149300000.0
2005-09-06 19:18:00,201.94,201.94,201.882,201.894,225899999.0
2005-09-06 19:19:00,201.9,201.954,201.885,201.924,208200003.0
2005-09-06 19:20:00,201.936,201.937,201.856,201.93,168800001.0
2005-09-06 19:21:00,201.936,201.986,201.924,201.986,120700000.0
2005-09-06 19:22:00,201.995,202.016,201.941,201.996,105100000.0
2005-09-06 19:23:00,202.001,202.041,201.995,202.008,468799999.0
2005-09-06 19:24:00,202.009,202.06,201.987,202.03,108700000.0
2005-09-06 19:25:00,202.026,202.06,201.974,202.06,203000001.0
2005-09-06 19:26:00,202.006,202.057,201.996,202.05,435799998.0
2005-09-06 19:27:00,202.043,202.06,201.974,202.014,278400000.0
2005-09-06 19:28:00,202.065,202.075,202.036,202.063,188400000.0
2005-09-06 19:29:00,202.061,202.061,201.972,202.008,71099998.0
2005-09-06 19:30:00,202.023,202.023,201.98,201.99,196800000.0
2005-09-06 19:31:00,201.977,201.977,201.894,201.97,181100002.0
2005-09-06 19:32:00,201.967,201.972,201.883,201.954,336200002.0
2005-09-06 19:33:00,201.946,201.946,201.882,201.945,227200000.0
2005-09-06 19:34:00,201.943,201.953,201.89,201.925,259100000.0
2005-09-06 19:35:00,201.959,201.974,201.894,201.895,298500000.0
2005-09-06 19:36:00,201.977,201.977,201.924,201.963,206000000.0
2005-09-06 19:37:00,201.973,201.973,201.906,201.942,95900000.0
2005-09-06 19:38:00,201.97,201.97,201.879,201.925,211100002.0
2005-09-06 19:39:00,201.913,201.968,201.901,201.968,178300000.0
2005-09-06 19:40:00,201.985,202.046,201.967,202.007,314699998.0
2005-09-06 19:41:00,202.02,202.025,201.996,201.998,392599998.0
2005-09-06 19:42:00,202.004,202.033,201.99,202.033,163800001.0
2005-09-06 19:43:00,202.005,202.016,201.976,201.994,67800001.0
2005-09-06 19:44:00,202.007,202.007,201.951,201.98,298899999.0
2005-09-06 19:45:00,201.969,201.984,201.936,201.978,146500000.0
2005-09-06 19:46:00,201.959,201.99,201.877,201.961,101800000.0
2005-09-06 19:47:00,201.962,201.962,201.948,201.948,57900001.0
2005-09-06 19:48:00,201.907,201.942,201.898,201.898,221800001.0
2005-09-06 19:49:00,201.894,201.915,201.811,201.915,190699999.0
2005-09-06 19:50:00,201.9,201.983,201.889,201.983,114300000.0
2005-09-06 19:51:00,201.96,202.004,201.886,201.997,89400000.0
2005-09-06 19:52:00,201.989,202.0,201.944,201.949,144400001.0
2005-09-06 19:53:00,201.985,202.026,201.955,201.986,157300000.0
2005-09-06 19:54:00,201.978,201.991,201.917,201.945,133499999.0
2005-09-06 19:55:00,201.983,202.013,201.933,202.013,48200000.0
2005-09-06 19:56:00,202.022,202.022,201.94,201.993,208699999.0
2005-09-06 19:57:00,201.974,202.021,201.948,202.008,137400000.0
2005-09-06 19:58:00,202.005,202.026,201.995,202.0,248000001.0
2005-09-06 19:59:00,202.005,202.018,201.962,202.018,235499999.0
2005-09-06 20:00:00,202.017,202.032,201.98,202.018,57799999.0
2005-09-06 20:01:00,202.007,202.007,201.909,201.936,128300000.0
2005-09-06 20:02:00,201.982,202.001,201.917,201.978,159599999.0
2005-09-06 20:03:00,201.96,201.963,201.889,201.889,128200002.0
2005-09-06 20:04:00,201.884,201.969,201.884,201.948,115600000.0
2005-09-06 20:05:00,201.966,201.974,201.928,201.928,130300000.0
2005-09-06 20:06:00,201.903,201.931,201.861,201.91,198700001.0
2005-09-06 20:07:00,201.853,201.898,201.847,201.887,176500001.0
2005-09-06 20:08:00,201.891,201.892,201.825,201.857,199999999.0
2005-09-06 20:09:00,201.873,201.873,201.79,201.852,138500001.0
2005-09-06 20:10:00,201.825,201.868,201.808,201.868,172600001.0
2005-09-06 20:11:00,201.915,201.925,201.861,201.861,282200003.0
2005-09-06 20:12:00,201.853,201.887,201.853,201.864,625900001.0
2005-09-06 20:13:00,201.857,201.904,201.814,201.904,188400002.0
2005-09-06 20:14:00,201.893,201.936,201.893,201.928,204200001.0
2005-09-06 20:15:00,201.921,201.922,201.867,201.908,316500002.0
2005-09-06 20:16:00,201.9,201.91,201.846,201.898,147500000.0
2005-09-06 20:17:00,201.924,201.955,201.924,201.938,52200000.0
2005-09-06 20:18:00,201.937,201.971,201.871,201.914,147500002.0
2005-09-06 20:19:00,201.929,201.931,201.874,201.915,145500000.0
2005-09-06 20:20:00,201.931,201.945,201.87,201.945,258000000.0
2005-09-06 20:21:00,201.928,201.933,201.882,201.923,119000000.0
2005-09-06 20:22:00,201.899,201.935,201.88,201.909,157600000.0
2005-09-06 20:23:00,201.879,201.909,201.872,201.872,136100000.0
2005-09-06 20:24:00,201.883,201.901,201.85,201.85,131399999.0
2005-09-06 20:25:00,201.865,201.865,201.805,201.842,324899999.0
2005-09-06 20:26:00,201.826,201.849,201.797,201.845,345200003.0
2005-09-06 20:27:00,201.844,201.857,201.801,201.813,235400000.0
2005-09-06 20:28:00,201.863,201.877,201.805,201.842,429299997.0
2005-09-06 20:29:00,201.861,201.875,201.801,201.867,416899999.0
2005-09-06 20:30:00,201.851,201.871,201.829,201.839,577299998.0
2005-09-06 20:31:00,201.842,201.887,201.831,201.874,409899999.0
2005-09-06 20:32:00,201.865,201.88,201.824,201.871,510300000.0
2005-09-06 20:33:00,201.887,201.887,201.859,201.885,120100000.0
2005-09-06 20:34:00,201.881,201.881,201.802,201.88,164500001.0
2005-09-06 20:35:00,201.85,201.862,201.795,201.86,83600000.0
2005-09-06 20:36:00,201.859,201.885,201.81,201.868,98900000.0
2005-09-06 20:37:00,201.836,201.903,201.826,201.903,107900001.0
2005-09-06 20:38:00,201.88,201.907,201.852,201.852,217900001.0
2005-09-06 20:39:00,201.882,201.885,201.795,201.795,252200001.0
2005-09-06 20:40:00,201.846,201.873,201.791,201.853,443700001.0
2005-09-06 20:41:00,201.858,201.886,201.79,201.79,182599999.0
2005-09-06 20:42:00,201.82,201.847,201.816,201.836,235900000.0
2005-09-06 20:43:00,201.809,201.845,201.773,201.845,279700000.0
2005-09-06 20:44:00,201.823,201.861,201.801,201.809,275899999.0
2005-09-06 20:45:00,201.745,201.816,201.712,201.808,210000001.0
2005-09-06 20:46:00,201.797,201.815,201.73,201.809,332500003.0
2005-09-06 20:47:00,201.823,201.836,201.789,201.815,215400000.0
2005-09-06 20:48:00,201.803,201.824,201.79,201.812,250200000.0
2005-09-06 20:49:00,201.822,201.872,201.8,201.851,193699997.0
2005-09-06 20:50:00,201.839,201.871,201.794,201.852,367300001.0
2005-09-06 20:51:00,201.847,201.896,201.811,201.885,134700000.0
2005-09-06 20:52:00,201.924,201.933,201.87,201.918,62000000.0
2005-09-06 20:53:00,201.923,201.959,201.923,201.94,238699999.0
2005-09-06 20:54:00,201.943,201.962,201.889,201.954,203400000.0
2005-09-06 20:55:00,201.954,201.98,201.886,201.98,312500001.0
2005-09-06 20:56:00,201.96,201.962,201.869,201.926,263199999.0
2005-09-06 20:57:00,201.928,201.956,201.884,201.942,352400001.0
2005-09-06 20:58:00,201.946,201.956,201.847,201.903,347000000.0
2005-09-06 20:59:00,201.925,201.925,201.842,201.898,381000001.0
2005-09-06 21:00:00,201.895,201.895,201.826,201.88,580600002.0
2005-09-06 21:01:00,201.88,201.884,201.85,201.851,405499999.0
2005-09-06 21:02:00,201.854,201.881,201.832,201.876,254799999.0
2005-09-06 21:03:00,201.848,201.869,201.807,201.856,278299998.0
2005-09-06 21:04:00,201.891,201.891,201.827,201.827,67500000.0
2005-09-06 21:05:00,201.822,201.843,201.817,201.828,130299999.0
2005-09-06 21:06:00,201.834,201.84,201.809,201.832,193399999.0
2005-09-06 21:07:00,201.806,201.851,201.778,201.841,211699999.0
2005-09-06 21:08:00,201.856,201.863,201.837,201.86,133399999.0
2005-09-06 21:09:00,201.851,201.877,201.797,201.848,66700000.0
2005-09-06 21:10:00,201.834,201.858,201.795,201.846,66100000.0
2005-09-06 21:11:00,201.841,201.841,201.778,201.822,82800000.0
2005-09-06 21:12:00,201.841,201.876,201.841,201.876,80900000.0
2005-09-06 21:13:00,201.857,201.87,201.793,201.85,151900000.0
2005-09-06 21:14:00,201.859,201.875,201.837,201.857,330899999.0
2005-09-06 21:15:00,201.838,201.881,201.803,201.838,269300001.0
2005-09-06 21:16:00,201.845,201.879,201.803,201.819,94100000.0
2005-09-06 21:17:00,201.842,201.91,201.827,201.868,188500002.0
2005-09-06 21:18:00,201.86,201.948,201.85,201.92,170500000.0
2005-09-06 21:19:00,201.919,201.925,201.887,201.907,304000004.0
2005-09-06 21:20:00,201.905,201.924,201.854,201.895,262500000.0
2005-09-06 21:21:00,201.891,201.904,201.845,201.869,295100001.0
2005-09-06 21:22:00,201.915,201.922,201.877,201.877,170599999.0
2005-09-06 21:23:00,201.911,201.924,201.869,201.911,132000000.0
2005-09-06 21:24:00,201.915,201.926,201.847,201.908,164800000.0
2005-09-06 21:25:00,201.887,201.933,201.866,201.91,246900000.0
2005-09-06 21:26:00,201.925,201.938,201.911,201.929,107400001.0
2005-09-06 21:27:00,201.914,201.938,201.892,201.904,140200001.0
2005-09-06 21:28:00,201.914,201.922,201.848,201.922,119800000.0
2005-09-06 21:29:00,201.931,201.948,201.889,201.943,116500000.0
2005-09-06 21:30:00,201.95,201.986,201.947,201.953,112400001.0
2005-09-06 21:31:00,201.961,201.977,201.914,201.955,93200002.0
2005-09-06 21:32:00,201.968,201.968,201.893,201.968,101700001.0
2005-09-06 21:33:00,201.956,201.985,201.917,201.985,144100000.0
2005-09-06 21:34:00,201.991,201.991,201.923,201.963,144200001.0
2005-09-06 21:35:00,201.937,201.974,201.937,201.969,59899999.0
2005-09-06 21:36:00,201.98,201.98,201.892,201.964,104800001.0
2005-09-06 21:37:00,201.955,201.955,201.907,201.94,102600000.0
2005-09-06 21:38:00,201.916,201.963,201.898,201.947,27500000.0
2005-09-06 21:39:00,201.938,201.98,201.926,201.98,24800000.0
2005-09-06 21:40:00,201.943,201.965,201.923,201.958,42600000.0
2005-09-06 21:41:00,201.971,202.001,201.941,201.941,37500000.0
2005-09-06 21:42:00,201.983,202.02,201.937,201.973,166800000.0
2005-09-06 21:43:00,202.005,202.044,201.985,202.044,92499999.0
2005-09-06 21:44:00,202.035,202.048,201.97,202.007,167300000.0
2005-09-06 21:45:00,202.016,202.035,201.999,202.021,88400000.0
2005-09-06 21:46:00,202.009,202.038,201.973,201.998,70200000.0
2005-09-06 21:47:00,202.011,202.032,201.99,202.015,81800001.0
2005-09-06 21:48:00,201.969,202.029,201.969,201.992,124500000.0
2005-09-06 21:49:00,202.004,202.014,201.995,202.011,51800000.0
2005-09-06 21:50:00,202.025,202.025,201.974,201.989,26700000.0
2005-09-06 21:51:00,202.024,202.029,201.975,201.975,121599999.0
2005-09-06 21:52:00,201.965,202.064,201.948,201.996,56600001.0
2005-09-06 21:53:00,202.001,202.015,201.979,202.015,67900000.0
2005-09-06 21:54:00,202.014,202.027,201.981,202.002,112500000.0
2005-09-06 21:55:00,202.013,202.013,201.959,201.96,76400000.0
2005-09-06 21:56:00,201.974,202.024,201.974,202.02,20000000.0
2005-09-06 21:57:00,201.996,202.025,201.978,202.025,72500000.0
2005-09-06 21:58:00,202.024,202.024,201.95,201.98,36400000.0
2005-09-06 21:59:00,202.008,202.008,201.952,201.978,135500000.0
2005-09-06 22:00:00,201.958,201.995,201.931,201.981,164699999.0
2005-09-06 22:01:00,201.996,201.996,201.918,201.99,128199999.0
2005-09-06 22:02:00,201.98,202.004,201.933,201.966,238000000.0
2005-09-06 22:03:00,201.946,201.988,201.926,201.957,103800000.0
2005-09-06 22:04:00,201.979,202.004,201.95,201.97,130600002.0
2005-09-06 22:05:00,201.98,201.984,201.932,201.954,53200000.0
2005-09-06 22:06:00,201.945,201.992,201.945,201.992,23900000.0
2005-09-06 22:07:00,201.986,201.998,201.955,201.955,93200000.0
2005-09-06 22:08:00,202.004,202.004,201.949,201.986,65000000.0
2005-09-06 22:09:00,201.958,201.984,201.949,201.97,49000000.0
2005-09-06 22:10:00,201.92,201.976,201.909,201.974,53300000.0
2005-09-06 22:11:00,201.992,201.995,201.943,201.995,46500000.0
2005-09-06 22:12:00,201.986,201.997,201.932,201.97,108700001.0
2005-09-06 22:13:00,202.005,202.005,201.944,201.965,36800000.0
2005-09-06 22:14:00,201.973,201.976,201.917,201.929,46600000.0
2005-09-06 22:15:00,201.948,201.982,201.905,201.975,175800002.0
2005-09-06 22:16:00,201.995,201.995,201.923,201.97,221500001.0
2005-09-06 22:17:00,201.965,201.986,201.952,201.986,29200000.0
2005-09-06 22:18:00,201.962,201.995,201.96,201.96,71900000.0
2005-09-06 22:19:00,201.955,201.968,201.934,201.968,83800000.0
2005-09-06 22:20:00,201.992,202.01,201.936,202.01,73000000.0
2005-09-06 22:21:00,202.011,202.011,201.948,201.986,74400000.0
2005-09-06 22:22:00,201.989,202.039,201.989,202.01,39300000.0
2005-09-06 22:23:00,201.997,202.038,201.981,201.998,75400000.0
2005-09-06 22:24:00,201.977,202.02,201.946,202.02,63000000.0
2005-09-06 22:25:00,201.978,201.998,201.942,201.955,92900001.0
2005-09-06 22:26:00,201.99,201.99,201.98,201.985,48100000.0
2005-09-06 22:27:00,201.982,202.022,201.976,201.979,161899999.0
2005-09-06 22:28:00,202.006,202.006,201.944,201.944,64399999.0
2005-09-06 22:29:00,201.988,202.014,201.972,202.005,200200000.0
2005-09-06 22:30:00,201.967,202.013,201.967,202.013,31900000.0
2005-09-06 22:31:00,201.999,202.004,201.953,201.953,68400001.0
2005-09-06 22:32:00,201.947,202.0,201.947,201.99,104800000.0
2005-09-06 22:33:00,202.01,202.02,201.953,202.005,195200000.0
2005-09-06 22:34:00,201.997,202.019,201.997,202.005,218400000.0
2005-09-06 22:35:00,202.012,202.016,201.993,202.002,59900000.0
2005-09-06 22:36:00,202.03,202.03,201.997,202.0,68600000.0
2005-09-06 22:37:00,201.994,202.04,201.984,201.984,84700000.0
2005-09-06 22:38:00,202.006,202.027,201.974,202.021,60100000.0
2005-09-06 22:39:00,202.005,202.033,201.998,202.012,64500000.0
2005-09-06 22:40:00,201.998,202.03,201.961,201.974,54099999.0
2005-09-06 22:41:00,202.02,202.036,202.011,202.011,68100001.0
2005-09-06 22:42:00,202.023,202.046,202.005,202.005,52300000.0
2005-09-06 22:43:00,202.042,202.054,202.015,202.015,100900001.0
2005-09-06 22:44:00,202.02,202.065,202.02,202.029,117900001.0
2005-09-06 22:45:00,202.026,202.037,202.001,202.032,113299999.0
2005-09-06 22:46:00,201.986,201.986,201.947,201.979,35400000.0
2005-09-06 22:47:00,201.97,201.991,201.922,201.935,65100000.0
2005-09-06 22:48:00,201.964,202.001,201.925,201.936,138800001.0
2005-09-06 22:49:00,201.928,202.015,201.928,202.003,43000000.0
2005-09-06 22:50:00,201.989,202.001,201.96,201.996,55500001.0
2005-09-06 22:51:00,201.959,202.014,201.959,202.012,65300000.0
2005-09-06 22:52:00,202.003,202.027,201.991,202.012,35800000.0
2005-09-06 22:53:00,202.031,202.079,201.958,202.079,95000000.0
2005-09-06 22:54:00,202.03,202.03,201.94,202.025,54800000.0
2005-09-06 22:55:00,201.994,202.051,201.986,202.051,61600000.0
2005-09-06 22:56:00,202.037,202.042,201.988,202.012,101400000.0
2005-09-06 22:57:00,201.994,202.006,201.95,201.993,68700000.0
2005-09-06 22:58:00,201.971,202.027,201.971,201.996,63400001.0
2005-09-06 22:59:00,201.979,202.032,201.942,202.009,105100000.0
2005-09-06 23:00:00,202.022,202.037,201.931,201.931,32200000.0
2005-09-06 23:01:00,201.963,202.016,201.963,202.002,26600000.0
2005-09-06 23:02:00,202.026,202.067,202.022,202.03,47200000.0
2005-09-06 23:03:00,202.055,202.07,202.018,202.07,56100000.0
2005-09-06 23:04:00,202.057,202.067,202.008,202.034,63000001.0
2005-09-06 23:05:00,202.02,202.034,201.968,202.009,46900000.0
2005-09-06 23:06:00,202.003,202.058,201.994,202.058,45399999.0
2005-09-06 23:07:00,202.014,202.033,201.999,202.007,50599999.0
2005-09-06 23:08:00,202.039,202.041,201.962,202.015,52900000.0
2005-09-06 23:09:00,201.986,202.022,201.949,202.022,13400000.0
2005-09-06 23:10:00,201.915,201.989,201.896,201.936,77500000.0
2005-09-06 23:11:00,201.92,201.974,201.91,201.952,77500000.0
2005-09-06 23:12:00,201.964,201.964,201.897,201.927,49800000.0
2005-09-06 23:13:00,201.936,201.959,201.897,201.951,40100000.0
2005-09-06 23:14:00,201.93,201.94,201.896,201.917,63100000.0
2005-09-06 23:15:00,201.962,201.966,201.896,201.915,29900000.0
2005-09-06 23:16:00,201.934,201.952,201.917,201.921,47500000.0
2005-09-06 23:17:00,201.965,201.966,201.907,201.932,15600000.0
2005-09-06 23:18:00,201.943,201.943,201.905,201.921,39200000.0
2005-09-06 23:19:00,201.924,201.959,201.915,201.937,76600000.0
2005-09-06 23:20:00,201.922,201.926,201.88,201.904,36800000.0
2005-09-06 23:21:00,201.913,201.921,201.872,201.893,71300000.0
2005-09-06 23:22:00,201.893,201.931,201.844,201.844,50600000.0
2005-09-06 23:23:00,201.922,201.939,201.886,201.915,28500000.0
2005-09-06 23:24:00,201.93,201.93,201.866,201.893,35499999.0
2005-09-06 23:25:00,201.911,201.913,201.874,201.901,61700000.0
2005-09-06 23:26:00,201.924,201.924,201.854,201.895,28600000.0
2005-09-06 23:27:00,201.904,201.904,201.836,201.848,50700001.0
2005-09-06 23:28:00,201.836,201.874,201.829,201.838,53900000.0
2005-09-06 23:29:00,201.98,201.98,201.844,201.844,31300000.0
2005-09-06 23:30:00,201.871,201.871,201.828,201.87,25600000.0
2005-09-06 23:31:00,201.864,201.864,201.818,201.85,40600000.0
2005-09-06 23:32:00,201.849,201.855,201.829,201.842,64400001.0
2005-09-06 23:33:00,201.842,201.842,201.807,201.829,59400000.0
2005-09-06 23:34:00,201.843,201.846,201.822,201.836,53000000.0
2005-09-06 23:35:00,201.839,201.839,201.773,201.809,77900002.0
2005-09-06 23:36:00,201.799,201.842,201.783,201.825,32800000.0
2005-09-06 23:37:00,201.82,201.847,201.82,201.835,51800000.0
2005-09-06 23:38:00,201.848,201.863,201.823,201.863,20300000.0
2005-09-06 23:39:00,201.864,201.877,201.845,201.877,65200000.0
2005-09-06 23:40:00,201.873,201.89,201.835,201.835,73700000.0
2005-09-06 23:41:00,201.862,201.887,201.846,201.867,45600000.0
2005-09-06 23:42:00,201.897,201.901,201.842,201.855,43900000.0
2005-09-06 23:43:00,201.84,201.863,201.829,201.863,29200000.0
2005-09-06 23:44:00,201.838,201.875,201.825,201.865,58600000.0
2005-09-06 23:45:00,201.887,201.897,201.865,201.865,46600000.0
2005-09-06 23:46:00,201.87,201.87,201.857,201.86,41400000.0
2005-09-06 23:47:00,201.862,201.901,201.832,201.901,77599999.0
2005-09-06 23:48:00,201.845,201.845,201.798,201.831,35700000.0
2005-09-06 23:49:00,201.815,201.815,201.772,201.793,79800000.0
2005-09-06 23:50:00,201.81,201.813,201.765,201.795,54400000.0
2005-09-06 23:51:00,201.792,201.801,201.76,201.8,77100001.0
2005-09-06 23:52:00,201.782,201.803,201.774,201.798,32300000.0
2005-09-06 23:53:00,201.798,201.801,201.755,201.755,53700000.0
2005-09-06 23:54:00,201.843,201.892,201.843,201.85,43100000.0
2005-09-06 23:55:00,201.852,201.852,201.796,201.81,40500000.0
2005-09-06 23:56:00,201.827,201.827,201.796,201.824,40600000.0
2005-09-06 23:57:00,201.812,201.825,201.784,201.822,35100000.0
2005-09-06 23:58:00,201.829,201.829,201.803,201.817,83100000.0
2005-09-06 23:59:00,201.815,201.825,201.789,201.797,88599998.0
2005-09-07 00:00:00,201.783,201.797,201.765,201.788,59100000.0
2005-09-07 00:01:00,201.782,201.797,201.748,201.797,87500000.0
2005-09-07 00:02:00,201.771,201.818,201.755,201.818,47000000.0
2005-09-07 00:03:00,201.814,201.825,201.787,201.816,70900000.0
2005-09-07 00:04:00,201.833,201.852,201.816,201.82,36399999.0
2005-09-07 00:05:00,201.786,201.836,201.766,201.827,33100000.0
2005-09-07 00:06:00,201.815,201.815,201.778,201.8,32500000.0
2005-09-07 00:07:00,201.801,201.825,201.801,201.823,61500000.0
2005-09-07 00:08:00,201.822,201.834,201.697,201.704,54899999.0
2005-09-07 00:09:00,201.697,201.721,201.686,201.708,58600000.0
2005-09-07 00:10:00,201.681,201.682,201.655,201.674,41000000.0
2005-09-07 00:11:00,201.667,201.713,201.661,201.691,49600000.0
2005-09-07 00:12:00,201.681,201.695,201.667,201.671,71400001.0
2005-09-07 00:13:00,201.671,201.711,201.666,201.711,75500000.0
2005-09-07 00:14:00,201.734,201.734,201.676,201.722,107100000.0
2005-09-07 00:15:00,201.713,201.759,201.706,201.744,37000000.0
2005-09-07 00:16:00,201.743,201.755,201.656,201.656,41100000.0
2005-09-07 00:17:00,201.703,201.703,201.667,201.692,29000000.0
2005-09-07 00:18:00,201.705,201.705,201.648,201.672,72000000.0
2005-09-07 00:19:00,201.673,201.687,201.652,201.679,30300000.0
2005-09-07 00:20:00,201.659,201.715,201.659,201.667,80699999.0
2005-09-07 00:21:00,201.662,201.664,201.639,201.64,26500000.0
2005-09-07 00:22:00,201.649,201.679,201.638,201.654,110000003.0
2005-09-07 00:23:00,201.678,201.712,201.661,201.712,15400000.0
2005-09-07 00:24:00,201.741,201.76,201.701,201.701,45000000.0
2005-09-07 00:25:00,201.71,201.71,201.643,201.686,81099998.0
2005-09-07 00:26:00,201.697,201.709,201.679,201.693,55999999.0
2005-09-07 00:27:00,201.697,201.72,201.665,201.681,91399999.0
2005-09-07 00:28:00,201.667,201.713,201.66,201.713,84100002.0
2005-09-07 00:29:00,201.695,201.701,201.647,201.701,65000000.0
2005-09-07 00:30:00,201.629,201.667,201.623,201.645,56099999.0
2005-09-07 00:31:00,201.647,201.68,201.646,201.677,59399999.0
2005-09-07 00:32:00,201.656,201.699,201.637,201.699,20600000.0
2005-09-07 00:33:00,201.694,201.697,201.646,201.656,39800000.0
2005-09-07 00:34:00,201.688,201.697,201.647,201.684,60800000.0
2005-09-07 00:35:00,201.675,201.677,201.637,201.677,63099999.0
2005-09-07 00:36:00,201.694,201.729,201.666,201.698,58200001.0
2005-09-07 00:37:00,201.738,201.768,201.715,201.768,42900000.0
2005-09-07 00:38:00,201.715,201.763,201.706,201.726,63900002.0
2005-09-07 00:39:00,201.771,201.789,201.764,201.771,54900001.0
2005-09-07 00:40:00,201.768,201.788,201.752,201.788,23100000.0
2005-09-07 00:41:00,201.796,201.796,201.768,201.774,25900000.0
2005-09-07 00:42:00,201.782,201.792,201.759,201.773,42900000.0
2005-09-07 00:43:00,201.789,201.83,201.789,201.83,40700000.0
2005-09-07 00:44:00,201.845,201.845,201.809,201.838,64500000.0
2005-09-07 00:45:00,201.831,201.857,201.812,201.839,29100000.0
2005-09-07 00:46:00,201.83,201.842,201.822,201.829,45200000.0
2005-09-07 00:47:00,201.824,201.842,201.797,201.83,61200000.0
2005-09-07 00:48:00,201.82,201.835,201.795,201.812,37500000.0
2005-09-07 00:49:00,201.826,201.826,201.748,201.772,62000001.0
2005-09-07 00:50:00,201.795,201.8,201.765,201.765,29800000.0
2005-09-07 00:51:00,201.775,201.786,201.736,201.786,69000000.0
2005-09-07 00:52:00,201.761,201.8,201.74,201.8,43100000.0
2005-09-07 00:53:00,201.803,201.825,201.766,201.771,58300000.0
2005-09-07 00:54:00,201.805,201.825,201.805,201.81,49800000.0
2005-09-07 00:55:00,201.765,201.812,201.765,201.812,18700000.0
2005-09-07 00:56:00,201.783,201.786,201.737,201.786,52000001.0
2005-09-07 00:57:00,201.791,201.817,201.778,201.817,87000000.0
2005-09-07 00:58:00,201.793,201.811,201.784,201.811,36800000.0
2005-09-07 00:59:00,201.81,201.81,201.771,201.771,43900000.0
2005-09-07 01:00:00,201.759,201.783,201.746,201.775,65300000.0
2005-09-07 01:01:00,201.756,201.795,201.748,201.795,36600000.0
2005-09-07 01:02:00,201.78,201.78,201.747,201.753,65700000.0
2005-09-07 01:03:00,201.764,201.789,201.754,201.762,77999999.0
2005-09-07 01:04:00,201.739,201.797,201.739,201.787,74600000.0
2005-09-07 01:05:00,201.772,201.772,201.698,201.718,40900000.0
2005-09-07 01:06:00,201.691,201.719,201.671,201.708,21200000.0
2005-09-07 01:07:00,201.748,201.752,201.674,201.681,21100000.0
2005-09-07 01:08:00,201.727,201.74,201.672,201.672,47300001.0
2005-09-07 01:09:00,201.686,201.727,201.665,201.689,50100000.0
2005-09-07 01:10:00,201.701,201.719,201.691,201.7,36400000.0
2005-09-07 01:11:00,201.701,201.722,201.677,201.722,45900001.0
2005-09-07 01:12:00,201.698,201.701,201.679,201.679,87700001.0
2005-09-07 01:13:00,201.701,201.719,201.682,201.713,48700000.0
2005-09-07 01:14:00,201.71,201.722,201.695,201.695,58700001.0
2005-09-07 01:15:00,201.678,201.738,201.678,201.718,32500000.0
2005-09-07 01:16:00,201.73,201.744,201.693,201.707,85300000.0
2005-09-07 01:17:00,201.703,201.725,201.67,201.719,48000000.0
2005-09-07 01:18:00,201.722,201.722,201.687,201.696,42800000.0
2005-09-07 01:19:00,201.671,201.708,201.671,201.686,44500000.0
2005-09-07 01:20:00,201.721,201.725,201.667,201.689,59400000.0
2005-09-07 01:21:00,201.696,201.705,201.658,201.674,27100000.0
2005-09-07 01:22:00,201.671,201.672,201.614,201.625,27700000.0
2005-09-07 01:23:00,201.607,201.607,201.585,201.587,31200000.0
2005-09-07 01:24:00,201.574,201.591,201.553,201.565,84699999.0
2005-09-07 01:25:00,201.603,201.642,201.603,201.626,59000000.0
2005-09-07 01:26:00,201.629,201.654,201.591,201.629,37100000.0
2005-09-07 01:27:00,201.627,201.653,201.61,201.61,74400000.0
2005-09-07 01:28:00,201.66,201.66,201.601,201.643,66600001.0
2005-09-07 01:29:00,201.619,201.647,201.605,201.605,111900002.0
2005-09-07 01:30:00,201.584,201.584,201.541,201.577,36300000.0
2005-09-07 01:31:00,201.572,201.572,201.485,201.485,40100001.0
2005-09-07 01:32:00,201.508,201.557,201.508,201.548,29000000.0
2005-09-07 01:33:00,201.532,201.56,201.521,201.555,73800001.0
2005-09-07 01:34:00,201.543,201.543,201.481,201.541,37500000.0
2005-09-07 01:35:00,201.545,201.588,201.536,201.572,29900000.0
2005-09-07 01:36:00,201.599,201.638,201.599,201.622,60200000.0
2005-09-07 01:37:00,201.609,201.633,201.587,201.614,32800000.0
2005-09-07 01:38:00,201.606,201.632,201.591,201.591,36600000.0
2005-09-07 01:39:00,201.598,201.598,201.496,201.556,60700001.0
2005-09-07 01:40:00,201.57,201.613,201.522,201.613,48300000.0
2005-09-07 01:41:00,201.639,201.684,201.639,201.643,51400000.0
2005-09-07 01:42:00,201.64,201.64,201.552,201.616,31600000.0
2005-09-07 01:43:00,201.625,201.626,201.561,201.61,28300000.0
2005-09-07 01:44:00,201.609,201.615,201.578,201.579,32300001.0
2005-09-07 01:45:00,201.535,201.597,201.521,201.597,48300000.0
2005-09-07 01:46:00,201.59,201.615,201.529,201.588,57600000.0
2005-09-07 01:47:00,201.574,201.574,201.508,201.566,82100000.0
2005-09-07 01:48:00,201.508,201.579,201.508,201.572,30300000.0
2005-09-07 01:49:00,201.54,201.585,201.501,201.578,42700000.0
2005-09-07 01:50:00,201.561,201.592,201.529,201.585,65499999.0
2005-09-07 01:51:00,201.554,201.578,201.535,201.571,35600000.0
2005-09-07 01:52:00,201.535,201.535,201.49,201.498,37999999.0
2005-09-07 01:53:00,201.53,201.555,201.506,201.522,28300000.0
2005-09-07 01:54:00,201.507,201.507,201.402,201.489,44900000.0
2005-09-07 01:55:00,201.499,201.502,201.452,201.455,52100000.0
2005-09-07 01:56:00,201.447,201.456,201.391,201.456,71399999.0
2005-09-07 01:57:00,201.455,201.467,201.455,201.455,51600000.0
2005-09-07 01:58:00,201.444,201.444,201.424,201.424,32899999.0
2005-09-07 01:59:00,201.413,201.429,201.391,201.391,75300001.0
2005-09-07 02:00:00,201.379,201.399,201.366,201.38,56300000.0
2005-09-07 02:01:00,201.41,201.426,201.397,201.417,49300000.0
2005-09-07 02:02:00,201.445,201.494,201.445,201.485,11700000.0
2005-09-07 02:03:00,201.462,201.462,201.397,201.449,31000000.0
2005-09-07 02:04:00,201.472,201.507,201.434,201.489,33700000.0
2005-09-07 02:05:00,201.487,201.539,201.487,201.534,60200000.0
2005-09-07 02:06:00,201.506,201.533,201.496,201.528,41600000.0
2005-09-07 02:07:00,201.532,201.532,201.444,201.511,53100000.0
2005-09-07 02:08:00,201.508,201.543,201.493,201.518,85700000.0
2005-09-07 02:09:00,201.454,201.495,201.44,201.484,18200000.0
2005-09-07 02:10:00,201.489,201.505,201.484,201.487,110899998.0
2005-09-07 02:11:00,201.505,201.505,201.459,201.467,48400000.0
2005-09-07 02:12:00,201.416,201.446,201.395,201.404,30000000.0
2005-09-07 02:13:00,201.439,201.46,201.439,201.448,53600000.0
2005-09-07 02:14:00,201.46,201.462,201.377,201.396,56199999.0
2005-09-07 02:15:00,201.381,201.412,201.354,201.36,55100000.0
2005-09-07 02:16:00,201.338,201.347,201.313,201.322,74500000.0
2005-09-07 02:17:00,201.338,201.338,201.294,201.303,36500000.0
2005-09-07 02:18:00,201.238,201.35,201.238,201.35,38500000.0
2005-09-07 02:19:00,201.303,201.326,201.292,201.294,64000000.0
2005-09-07 02:20:00,201.301,201.319,201.298,201.307,32300000.0
2005-09-07 02:21:00,201.278,201.31,201.253,201.306,40400000.0
2005-09-07 02:22:00,201.262,201.285,201.234,201.264,55500001.0
2005-09-07 02:23:00,201.302,201.302,201.235,201.271,61599999.0
2005-09-07 02:24:00,201.267,201.283,201.218,201.252,54400000.0
2005-09-07 02:25:00,201.291,201.291,201.238,201.256,32800000.0
2005-09-07 02:26:00,201.25,201.275,201.237,201.255,73800000.0
2005-09-07 02:27:00,201.253,201.293,201.253,201.289,66600000.0
2005-09-07 02:28:00,201.188,201.271,201.176,201.271,75699999.0
2005-09-07 02:29:00,201.271,201.299,201.241,201.299,39100000.0
2005-09-07 02:30:00,201.315,201.316,201.247,201.289,59500001.0
2005-09-07 02:31:00,201.324,201.33,201.274,201.31,53000000.0
2005-09-07 02:32:00,201.3,201.313,201.297,201.312,45400000.0
2005-09-07 02:33:00,201.262,201.262,201.181,201.181,24700000.0
2005-09-07 02:34:00,201.184,201.189,201.156,201.171,87299999.0
2005-09-07 02:35:00,201.147,201.184,201.146,201.181,51800000.0
2005-09-07 02:36:00,201.178,201.196,201.164,201.196,36600000.0
2005-09-07 02:37:00,201.161,201.195,201.161,201.187,66200000.0
2005-09-07 02:38:00,201.177,201.198,201.161,201.192,25100000.0
2005-09-07 02:39:00,201.227,201.227,201.153,201.186,104099999.0
2005-09-07 02:40:00,201.178,201.178,201.136,201.152,92800000.0
2005-09-07 02:41:00,201.138,201.173,201.11,201.173,54800000.0
2005-09-07 02:42:00,201.16,201.192,201.141,201.192,45900001.0
2005-09-07 02:43:00,201.211,201.211,201.174,201.193,31500000.0
2005-09-07 02:44:00,201.186,201.248,201.167,201.248,42200000.0
2005-09-07 02:45:00,201.222,201.243,201.185,201.24,62400000.0
2005-09-07 02:46:00,201.223,201.291,201.206,201.291,64300000.0
2005-09-07 02:47:00,201.297,201.36,201.297,201.36,25100000.0
2005-09-07 02:48:00,201.369,201.369,201.316,201.316,52399999.0
2005-09-07 02:49:00,201.328,201.328,201.271,201.318,22500000.0
2005-09-07 02:50:00,201.304,201.321,201.293,201.318,52100000.0
2005-09-07 02:51:00,201.31,201.364,201.265,201.364,30500000.0
2005-09-07 02:52:00,201.338,201.377,201.338,201.344,44300000.0
2005-09-07 02:53:00,201.323,201.355,201.323,201.341,76100000.0
2005-09-07 02:54:00,201.285,201.394,201.285,201.394,25000000.0
2005-09-07 02:55:00,201.385,201.412,201.385,201.412,48099999.0
2005-09-07 02:56:00,201.417,201.462,201.417,201.434,44900000.0
2005-09-07 02:57:00,201.45,201.645,201.45,201.636,40500000.0
2005-09-07 02:58:00,201.589,201.594,201.559,201.559,40300000.0
2005-09-07 02:59:00,201.525,201.536,201.502,201.508,61199999.0
2005-09-07 03:00:00,201.515,201.54,201.477,201.477,36800000.0
2005-09-07 03:01:00,201.506,201.555,201.506,201.55,21500000.0
2005-09-07 03:02:00,201.545,201.545,201.464,201.464,68000000.0
2005-09-07 03:03:00,201.467,201.472,201.405,201.405,28500000.0
2005-09-07 03:04:00,201.371,201.378,201.344,201.361,75200000.0
2005-09-07 03:05:00,201.354,201.365,201.338,201.338,60900000.0
2005-09-07 03:06:00,201.336,201.384,201.336,201.384,31200000.0
2005-09-07 03:07:00,201.366,201.399,201.363,201.399,24700000.0
2005-09-07 03:08:00,201.414,201.424,201.386,201.407,47100000.0
2005-09-07 03:09:00,201.423,201.453,201.409,201.453,56100000.0
2005-09-07 03:10:00,201.461,201.482,201.442,201.465,40900000.0
2005-09-07 03:11:00,201.45,201.502,201.438,201.469,52400000.0
2005-09-07 03:12:00,201.472,201.474,201.444,201.47,26800000.0
2005-09-07 03:13:00,201.481,201.481,201.439,201.439,30800000.0
2005-09-07 03:14:00,201.447,201.447,201.421,201.421,74200000.0
2005-09-07 03:15:00,201.42,201.509,201.41,201.509,36800000.0
2005-09-07 03:16:00,201.529,201.529,201.46,201.47,39900000.0
2005-09-07 03:17:00,201.513,201.535,201.5,201.505,28500000.0
2005-09-07 03:18:00,201.525,201.53,201.496,201.53,25600000.0
2005-09-07 03:19:00,201.545,201.573,201.534,201.534,55200000.0
2005-09-07 03:20:00,201.511,201.553,201.511,201.537,22800000.0
2005-09-07 03:21:00,201.55,201.55,201.461,201.469,84900000.0
2005-09-07 03:22:00,201.529,201.549,201.518,201.53,41200000.0
2005-09-07 03:23:00,201.555,201.558,201.532,201.54,54300000.0
2005-09-07 03:24:00,201.536,201.564,201.531,201.531,71300000.0
2005-09-07 03:25:00,201.516,201.517,201.48,201.48,29400000.0
2005-09-07 03:26:00,201.46,201.504,201.46,201.483,47400000.0
2005-09-07 03:27:00,201.542,201.547,201.483,201.496,23800000.0
2005-09-07 03:28:00,201.54,201.578,201.533,201.575,48300001.0
2005-09-07 03:29:00,201.556,201.556,201.52,201.535,35800000.0
2005-09-07 03:30:00,201.528,201.561,201.521,201.557,37700000.0
2005-09-07 03:31:00,201.581,201.598,201.567,201.585,34400000.0
2005-09-07 03:32:00,201.568,201.578,201.556,201.556,45899999.0
2005-09-07 03:33:00,201.554,201.571,201.516,201.561,35200000.0
2005-09-07 03:34:00,201.583,201.627,201.583,201.613,67100000.0
2005-09-07 03:35:00,201.611,201.664,201.611,201.657,50700000.0
2005-09-07 03:36:00,201.64,201.66,201.602,201.612,74100001.0
2005-09-07 03:37:00,201.643,201.665,201.63,201.665,44400000.0
2005-09-07 03:38:00,201.699,201.714,201.658,201.705,26500000.0
2005-09-07 03:39:00,201.741,201.815,201.741,201.815,12900000.0
2005-09-07 03:40:00,201.775,201.829,201.762,201.829,54899999.0
2005-09-07 03:41:00,201.81,201.81,201.738,201.759,69800000.0
2005-09-07 03:42:00,201.765,201.8,201.765,201.776,85200000.0
2005-09-07 03:43:00,201.782,201.788,201.681,201.69,24400000.0
2005-09-07 03:44:00,201.689,201.711,201.68,201.697,69800000.0
2005-09-07 03:45:00,201.699,201.699,201.669,201.669,6300000.0
2005-09-07 03:46:00,201.617,201.692,201.614,201.692,70200001.0
2005-09-07 03:47:00,201.708,201.708,201.674,201.708,75000000.0
2005-09-07 03:48:00,201.711,201.722,201.656,201.656,12900000.0
2005-09-07 03:49:00,201.634,201.649,201.626,201.644,42200000.0
2005-09-07 03:50:00,201.614,201.665,201.605,201.652,40900000.0
2005-09-07 03:51:00,201.656,201.679,201.648,201.67,37900000.0
2005-09-07 03:52:00,201.657,201.679,201.657,201.663,74600000.0
2005-09-07 03:53:00,201.652,201.684,201.652,201.672,60300000.0
2005-09-07 03:54:00,201.719,201.72,201.698,201.698,11500000.0
2005-09-07 03:55:00,201.695,201.736,201.676,201.724,40799999.0
2005-09-07 03:56:00,201.71,201.775,201.71,201.775,46700000.0
2005-09-07 03:57:00,201.794,201.818,201.775,201.791,84699999.0
2005-09-07 03:58:00,201.769,201.802,201.747,201.802,78000001.0
2005-09-07 03:59:00,201.819,201.839,201.81,201.83,46000001.0
2005-09-07 04:00:00,201.829,201.836,201.812,201.83,44700001.0
2005-09-07 04:01:00,201.855,201.877,201.832,201.873,65100000.0
2005-09-07 04:02:00,201.897,201.925,201.87,201.924,55400000.0
2005-09-07 04:03:00,201.949,201.954,201.914,201.914,96600000.0
2005-09-07 04:04:00,201.908,201.908,201.85,201.85,37600000.0
2005-09-07 04:05:00,201.853,201.887,201.821,201.821,71099999.0
2005-09-07 04:06:00,201.813,201.82,201.786,201.786,51100000.0
2005-09-07 04:07:00,201.811,201.817,201.778,201.778,20300000.0
2005-09-07 04:08:00,201.784,201.784,201.746,201.77,93800000.0
2005-09-07 04:09:00,201.727,201.747,201.727,201.732,56400000.0
2005-09-07 04:10:00,201.747,201.747,201.701,201.704,38100000.0
2005-09-07 04:11:00,201.732,201.761,201.72,201.72,57600001.0
2005-09-07 04:12:00,201.699,201.734,201.696,201.7,84400000.0
2005-09-07 04:13:00,201.686,201.723,201.671,201.722,42000000.0
2005-09-07 04:14:00,201.715,201.715,201.69,201.706,40500000.0
2005-09-07 04:15:00,201.703,201.717,201.69,201.717,69000000.0
2005-09-07 04:16:00,201.696,201.706,201.689,201.706,38900001.0
2005-09-07 04:17:00,201.701,201.72,201.679,201.72,52199999.0
2005-09-07 04:18:00,201.696,201.727,201.668,201.727,88899998.0
2005-09-07 04:19:00,201.724,201.731,201.672,201.683,41000000.0
2005-09-07 04:20:00,201.694,201.728,201.694,201.701,36700000.0
2005-09-07 04:21:00,201.688,201.693,201.673,201.693,52900001.0
2005-09-07 04:22:00,201.656,201.678,201.63,201.655,34800000.0
2005-09-07 04:23:00,201.686,201.712,201.667,201.688,46600000.0
2005-09-07 04:24:00,201.689,201.721,201.648,201.721,63300000.0
2005-09-07 04:25:00,201.699,201.72,201.66,201.671,33000000.0
2005-09-07 04:26:00,201.716,201.741,201.708,201.718,54900001.0
2005-09-07 04:27:00,201.687,201.73,201.65,201.655,58200000.0
2005-09-07 04:28:00,201.701,201.739,201.684,201.715,55900000.0
2005-09-07 04:29:00,201.736,201.771,201.719,201.757,35700000.0
2005-09-07 04:30:00,201.747,201.747,201.71,201.726,28300000.0
2005-09-07 04:31:00,201.724,201.727,201.66,201.66,34200000.0
2005-09-07 04:32:00,201.709,201.727,201.706,201.718,19500000.0
2005-09-07 04:33:00,201.757,201.786,201.757,201.774,14100000.0
2005-09-07 04:34:00,201.769,201.776,201.754,201.776,33800000.0
2005-09-07 04:35:00,201.787,201.803,201.768,201.803,34100000.0
2005-09-07 04:36:00,201.787,201.821,201.771,201.821,76699998.0
2005-09-07 04:37:00,201.798,201.826,201.77,201.804,60500000.0
2005-09-07 04:38:00,201.803,201.803,201.728,201.776,71900000.0
2005-09-07 04:39:00,201.785,201.795,201.762,201.793,41300000.0
2005-09-07 04:40:00,201.79,201.793,201.78,201.78,25400000.0
2005-09-07 04:41:00,201.768,201.784,201.745,201.76,53800000.0
2005-09-07 04:42:00,201.765,201.809,201.749,201.805,55100000.0
2005-09-07 04:43:00,201.819,201.819,201.746,201.769,48300000.0
2005-09-07 04:44:00,201.771,201.781,201.742,201.771,33300000.0
2005-09-07 04:45:00,201.764,201.783,201.755,201.766,38000000.0
2005-09-07 04:46:00,201.758,201.792,201.748,201.785,60200000.0
2005-09-07 04:47:00,201.796,201.807,201.777,201.777,42900000.0
2005-09-07 04:48:00,201.792,201.795,201.764,201.764,39900000.0
2005-09-07 04:49:00,201.754,201.788,201.752,201.787,35000000.0
2005-09-07 04:50:00,201.804,201.807,201.749,201.781,60600000.0
2005-09-07 04:51:00,201.776,201.813,201.748,201.813,72300000.0
2005-09-07 04:52:00,201.803,201.803,201.753,201.784,77300000.0
2005-09-07 04:53:00,201.805,201.814,201.782,201.782,53500000.0
2005-09-07 04:54:00,201.716,201.762,201.701,201.758,52900001.0
2005-09-07 04:55:00,201.749,201.782,201.747,201.755,110000002.0
2005-09-07 04:56:00,201.741,201.767,201.723,201.723,39700000.0
2005-09-07 04:57:00,201.763,201.773,201.759,201.764,41999999.0
2005-09-07 04:58:00,201.75,201.768,201.738,201.745,70699998.0
2005-09-07 04:59:00,201.723,201.729,201.693,201.729,40200000.0
2005-09-07 05:00:00,201.713,201.713,201.65,201.702,47300000.0
2005-09-07 05:01:00,201.693,201.709,201.683,201.683,58400000.0
2005-09-07 05:02:00,201.656,201.66,201.635,201.635,89700000.0
2005-09-07 05:03:00,201.629,201.643,201.602,201.637,52299999.0
2005-09-07 05:04:00,201.645,201.659,201.632,201.659,44500000.0
2005-09-07 05:05:00,201.666,201.666,201.648,201.657,52400000.0
2005-09-07 05:06:00,201.661,201.681,201.654,201.654,65400001.0
2005-09-07 05:07:00,201.658,201.676,201.655,201.676,20800000.0
2005-09-07 05:08:00,201.658,201.744,201.658,201.737,67400000.0
2005-09-07 05:09:00,201.737,201.739,201.68,201.68,40800001.0
2005-09-07 05:10:00,201.643,201.665,201.614,201.634,94800000.0
2005-09-07 05:11:00,201.667,201.667,201.609,201.653,33600000.0
2005-09-07 05:12:00,201.669,201.695,201.659,201.682,50200000.0
2005-09-07 05:13:00,201.679,201.698,201.663,201.677,32300000.0
2005-09-07 05:14:00,201.673,201.692,201.644,201.686,91100002.0
2005-09-07 05:15:00,201.726,201.755,201.72,201.746,28800000.0
2005-09-07 05:16:00,201.768,201.845,201.765,201.836,36700000.0
2005-09-07 05:17:00,201.831,201.864,201.831,201.852,50500001.0
2005-09-07 05:18:00,201.853,201.872,201.853,201.862,33600000.0
2005-09-07 05:19:00,201.907,201.957,201.906,201.945,68799999.0
2005-09-07 05:20:00,201.935,201.974,201.923,201.974,94599998.0
2005-09-07 05:21:00,201.98,201.985,201.955,201.982,64899999.0
2005-09-07 05:22:00,202.004,202.04,201.966,202.04,22600000.0
2005-09-07 05:23:00,202.071,202.106,202.052,202.105,84500000.0
2005-09-07 05:24:00,202.064,202.094,202.026,202.091,51500000.0
2005-09-07 05:25:00,202.093,202.123,202.071,202.103,77199999.0
2005-09-07 05:26:00,202.097,202.097,201.993,201.996,42700000.0
2005-09-07 05:27:00,201.976,202.022,201.973,201.987,63000000.0
2005-09-07 05:28:00,201.989,201.989,201.918,201.925,55300000.0
2005-09-07 05:29:00,201.889,201.918,201.887,201.909,57400001.0
2005-09-07 05:30:00,201.901,201.939,201.901,201.933,44700000.0
2005-09-07 05:31:00,201.913,201.937,201.908,201.929,43300000.0
2005-09-07 05:32:00,201.953,201.962,201.909,201.909,82200000.0
2005-09-07 05:33:00,201.892,201.939,201.887,201.905,69300000.0
2005-09-07 05:34:00,201.868,201.942,201.858,201.935,81899999.0
2005-09-07 05:35:00,201.959,201.988,201.948,201.948,37300000.0
2005-09-07 05:36:00,201.943,201.957,201.93,201.946,22800000.0
2005-09-07 05:37:00,201.93,202.013,201.894,202.01,49299999.0
2005-09-07 05:38:00,201.979,202.011,201.967,201.977,39300000.0
2005-09-07 05:39:00,201.938,201.986,201.938,201.973,38400000.0
2005-09-07 05:40:00,201.966,202.019,201.957,202.019,27400000.0
2005-09-07 05:41:00,201.975,202.01,201.975,201.998,44200000.0
2005-09-07 05:42:00,201.943,202.024,201.924,202.01,68600000.0
2005-09-07 05:43:00,202.017,202.041,202.017,202.034,69299999.0
2005-09-07 05:44:00,202.031,202.033,201.989,202.033,35100000.0
2005-09-07 05:45:00,202.005,202.017,201.992,202.005,26200000.0
2005-09-07 05:46:00,201.978,201.978,201.931,201.942,77900000.0
2005-09-07 05:47:00,201.939,201.948,201.904,201.948,45500001.0
2005-09-07 05:48:00,201.948,201.975,201.925,201.969,66900000.0
2005-09-07 05:49:00,201.984,202.006,201.955,202.001,19700000.0
2005-09-07 05:50:00,202.022,202.071,201.989,202.071,59600000.0
2005-09-07 05:51:00,202.046,202.1,202.033,202.084,55199999.0
2005-09-07 05:52:00,202.115,202.115,202.044,202.093,70900000.0
2005-09-07 05:53:00,202.053,202.073,202.017,202.034,74800000.0
2005-09-07 05:54:00,201.988,202.071,201.972,202.062,44300000.0
2005-09-07 05:55:00,202.019,202.089,202.019,202.08,78800000.0
2005-09-07 05:56:00,202.062,202.086,202.044,202.058,46100000.0
2005-09-07 05:57:00,202.057,202.092,202.053,202.053,49200000.0
2005-09-07 05:58:00,202.051,202.073,202.039,202.061,39300000.0
2005-09-07 05:59:00,202.069,202.122,202.069,202.116,68600000.0
2005-09-07 06:00:00,202.128,202.158,202.116,202.124,41100000.0
2005-09-07 06:01:00,202.141,202.16,202.133,202.154,46800000.0
2005-09-07 06:02:00,202.162,202.169,202.138,202.153,32300000.0
2005-09-07 06:03:00,202.109,202.153,202.109,202.15,25100000.0
2005-09-07 06:04:00,202.127,202.158,202.098,202.156,53600000.0
2005-09-07 06:05:00,202.172,202.178,202.114,202.162,33900000.0
2005-09-07 06:06:00,202.16,202.16,202.129,202.157,83800000.0
2005-09-07 06:07:00,202.142,202.17,202.14,202.155,46100000.0
2005-09-07 06:08:00,202.145,202.208,202.145,202.208,62100001.0
2005-09-07 06:09:00,202.195,202.217,202.154,202.154,74200001.0
2005-09-07 06:10:00,202.135,202.15,202.101,202.142,81200000.0
2005-09-07 06:11:00,202.131,202.158,202.12,202.158,39100000.0
2005-09-07 06:12:00,202.169,202.169,202.109,202.143,32600000.0
2005-09-07 06:13:00,202.146,202.146,202.089,202.124,68900000.0
2005-09-07 06:14:00,202.128,202.147,202.093,202.115,57500000.0
2005-09-07 06:15:00,202.094,202.118,202.069,202.116,34200000.0
2005-09-07 06:16:00,202.108,202.119,202.094,202.11,57400000.0
2005-09-07 06:17:00,202.119,202.119,202.055,202.066,62299999.0
2005-09-07 06:18:00,202.084,202.113,202.084,202.09,16900000.0
2005-09-07 06:19:00,202.11,202.114,202.066,202.106,53500001.0
2005-09-07 06:20:00,202.11,202.11,202.082,202.098,48200001.0
2005-09-07 06:21:00,202.092,202.125,202.087,202.1,44200000.0
2005-09-07 06:22:00,202.118,202.146,202.114,202.117,54900000.0
2005-09-07 06:23:00,202.152,202.156,202.098,202.156,56399999.0
2005-09-07 06:24:00,202.146,202.146,202.13,202.13,36100000.0
2005-09-07 06:25:00,202.133,202.137,202.09,202.114,37600000.0
2005-09-07 06:26:00,202.119,202.158,202.109,202.158,41900000.0
2005-09-07 06:27:00,202.138,202.183,202.096,202.183,41400000.0
2005-09-07 06:28:00,202.194,202.216,202.177,202.21,75700001.0
2005-09-07 06:29:00,202.203,202.203,202.159,202.193,61200000.0
2005-09-07 06:30:00,202.192,202.204,202.148,202.189,27500000.0
2005-09-07 06:31:00,202.19,202.213,202.149,202.204,63700000.0
2005-09-07 06:32:00,202.198,202.198,202.168,202.168,39300000.0
2005-09-07 06:33:00,202.207,202.224,202.162,202.198,47300000.0
2005-09-07 06:34:00,202.177,202.177,202.102,202.103,41699999.0
2005-09-07 06:35:00,202.149,202.164,202.119,202.16,72800000.0
2005-09-07 06:36:00,202.113,202.147,202.089,202.134,32200000.0
2005-09-07 06:37:00,202.139,202.176,202.139,202.16,33300000.0
2005-09-07 06:38:00,202.174,202.194,202.162,202.176,29700000.0
2005-09-07 06:39:00,202.218,202.241,202.218,202.235,38600000.0
2005-09-07 06:40:00,202.243,202.254,202.217,202.222,50300000.0
2005-09-07 06:41:00,202.218,202.225,202.189,202.218,83100000.0
2005-09-07 06:42:00,202.235,202.238,202.161,202.231,54800000.0
2005-09-07 06:43:00,202.222,202.222,202.173,202.173,37500000.0
2005-09-07 06:44:00,202.2,202.21,202.177,202.177,29999999.0
2005-09-07 06:45:00,202.185,202.222,202.185,202.22,29700000.0
2005-09-07 06:46:00,202.186,202.186,202.122,202.158,55400000.0
2005-09-07 06:47:00,202.174,202.176,202.148,202.148,20400000.0
2005-09-07 06:48:00,202.098,202.139,202.087,202.125,69799999.0
2005-09-07 06:49:00,202.141,202.161,202.129,202.129,30500000.0
2005-09-07 06:50:00,202.144,202.154,202.13,202.14,45300000.0
2005-09-07 06:51:00,202.171,202.198,202.161,202.163,70500000.0
2005-09-07 06:52:00,202.157,202.173,202.141,202.173,74100001.0
2005-09-07 06:53:00,202.164,202.215,202.144,202.205,22200000.0
2005-09-07 06:54:00,202.211,202.216,202.141,202.177,102400001.0
2005-09-07 06:55:00,202.172,202.172,202.125,202.17,38900000.0
2005-09-07 06:56:00,202.208,202.208,202.195,202.205,16400000.0
2005-09-07 06:57:00,202.206,202.215,202.186,202.215,41000000.0
2005-09-07 06:58:00,202.19,202.21,202.155,202.173,35000000.0
2005-09-07 06:59:00,202.215,202.254,202.208,202.238,55000000.0
2005-09-07 07:00:00,202.216,202.258,202.208,202.229,54800000.0
2005-09-07 07:01:00,202.219,202.252,202.219,202.245,40200000.0
2005-09-07 07:02:00,202.224,202.277,202.193,202.277,65999998.0
2005-09-07 07:03:00,202.249,202.265,202.226,202.265,35300000.0
2005-09-07 07:04:00,202.263,202.269,202.242,202.242,29200000.0
2005-09-07 07:05:00,202.28,202.282,202.24,202.275,53800000.0
2005-09-07 07:06:00,202.243,202.258,202.218,202.234,53100000.0
2005-09-07 07:07:00,202.237,202.255,202.202,202.233,53800000.0
2005-09-07 07:08:00,202.257,202.257,202.172,202.172,30900000.0
2005-09-07 07:09:00,202.159,202.222,202.159,202.212,96400000.0
2005-09-07 07:10:00,202.196,202.203,202.167,202.184,46100000.0
2005-09-07 07:11:00,202.158,202.158,202.084,202.13,33600000.0
2005-09-07 07:12:00,202.139,202.152,202.115,202.151,38100000.0
2005-09-07 07:13:00,202.134,202.171,202.097,202.15,35700000.0
2005-09-07 07:14:00,202.119,202.123,202.078,202.112,89300002.0
2005-09-07 07:15:00,202.106,202.122,202.091,202.096,31300000.0
2005-09-07 07:16:00,202.095,202.13,202.059,202.13,21900000.0
2005-09-07 07:17:00,202.16,202.173,202.124,202.142,42300000.0
2005-09-07 07:18:00,202.173,202.174,202.157,202.165,21900000.0
2005-09-07 07:19:00,202.156,202.177,202.122,202.177,33900000.0
2005-09-07 07:20:00,202.142,202.154,202.117,202.139,63499999.0
2005-09-07 07:21:00,202.122,202.133,202.093,202.123,41500000.0
2005-09-07 07:22:00,202.114,202.132,202.101,202.122,50500001.0
2005-09-07 07:23:00,202.134,202.167,202.123,202.16,43799999.0
2005-09-07 07:24:00,202.119,202.157,202.079,202.157,24500000.0
2005-09-07 07:25:00,202.153,202.188,202.144,202.178,67200001.0
2005-09-07 07:26:00,202.174,202.195,202.135,202.195,31800000.0
2005-09-07 07:27:00,202.198,202.201,202.164,202.193,71100000.0
2005-09-07 07:28:00,202.203,202.214,202.148,202.15,88999999.0
2005-09-07 07:29:00,202.154,202.167,202.124,202.139,46100000.0
2005-09-07 07:30:00,202.174,202.182,202.163,202.174,55300000.0
2005-09-07 07:31:00,202.181,202.187,202.132,202.154,53100000.0
2005-09-07 07:32:00,202.156,202.156,202.1,202.154,49100000.0
2005-09-07 07:33:00,202.14,202.14,202.097,202.139,51900001.0
2005-09-07 07:34:00,202.116,202.143,202.107,202.134,35700000.0
2005-09-07 07:35:00,202.139,202.139,202.097,202.105,37400000.0
2005-09-07 07:36:00,202.112,202.112,202.017,202.022,76800001.0
2005-09-07 07:37:00,202.003,202.068,201.999,202.068,70900000.0
2005-09-07 07:38:00,202.051,202.103,202.051,202.097,34800000.0
2005-09-07 07:39:00,202.092,202.117,202.075,202.075,71900000.0
2005-09-07 07:40:00,202.134,202.138,202.112,202.132,46300000.0
2005-09-07 07:41:00,202.084,202.111,202.04,202.102,54899999.0
2005-09-07 07:42:00,202.083,202.086,202.05,202.071,41600000.0
2005-09-07 07:43:00,202.088,202.101,202.083,202.083,39600000.0
2005-09-07 07:44:00,202.084,202.087,202.032,202.051,37900000.0
2005-09-07 07:45:00,202.07,202.084,202.029,202.051,58200000.0
2005-09-07 07:46:00,202.056,202.056,201.994,202.033,58000000.0
2005-09-07 07:47:00,202.028,202.062,202.015,202.031,51400001.0
2005-09-07 07:48:00,202.059,202.059,201.995,202.05,28600000.0
2005-09-07 07:49:00,202.023,202.034,202.002,202.034,27300000.0
2005-09-07 07:50:00,202.043,202.075,202.017,202.069,68100000.0
2005-09-07 07:51:00,202.047,202.065,202.02,202.054,64500000.0
2005-09-07 07:52:00,202.02,202.039,201.991,202.005,92100001.0
2005-09-07 07:53:00,202.014,202.035,202.014,202.032,58200000.0
2005-09-07 07:54:00,202.032,202.121,202.032,202.065,53800000.0
2005-09-07 07:55:00,202.02,202.091,202.016,202.091,42400001.0
2005-09-07 07:56:00,202.077,202.108,202.043,202.089,40200000.0
2005-09-07 07:57:00,202.072,202.085,202.055,202.056,66200000.0
2005-09-07 07:58:00,202.054,202.093,202.051,202.084,54200001.0
2005-09-07 07:59:00,202.103,202.122,202.059,202.098,33300000.0
2005-09-07 08:00:00,202.113,202.131,202.113,202.127,41300000.0
2005-09-07 08:01:00,202.131,202.15,202.093,202.137,34900000.0
2005-09-07 08:02:00,202.159,202.164,202.145,202.145,104000001.0
2005-09-07 08:03:00,202.145,202.159,202.051,202.064,51700000.0
2005-09-07 08:04:00,202.02,202.045,202.007,202.04,22800000.0
2005-09-07 08:05:00,202.05,202.066,202.022,202.063,82800000.0
2005-09-07 08:06:00,202.061,202.061,202.003,202.017,49100000.0
2005-09-07 08:07:00,201.996,201.996,201.965,201.985,21000000.0
2005-09-07 08:08:00,202.017,202.04,201.979,201.979,55600001.0
2005-09-07 08:09:00,202.037,202.037,201.985,202.009,33600000.0
2005-09-07 08:10:00,202.036,202.046,202.016,202.035,58999999.0
2005-09-07 08:11:00,202.072,202.086,202.053,202.073,68800000.0
2005-09-07 08:12:00,202.092,202.103,202.071,202.084,55700000.0
2005-09-07 08:13:00,202.101,202.108,202.061,202.061,22900000.0
2005-09-07 08:14:00,202.057,202.076,202.05,202.07,64300001.0
2005-09-07 08:15:00,202.042,202.075,202.021,202.042,50400000.0
2005-09-07 08:16:00,202.054,202.054,202.007,202.042,30500000.0
2005-09-07 08:17:00,202.07,202.074,202.005,202.047,85099997.0
2005-09-07 08:18:00,202.034,202.06,202.027,202.06,39800000.0
2005-09-07 08:19:00,202.087,202.13,202.087,202.13,61399999.0
2005-09-07 08:20:00,202.142,202.144,202.103,202.103,19500000.0
2005-09-07 08:21:00,202.114,202.14,202.114,202.13,35000000.0
2005-09-07 08:22:00,202.137,202.149,202.098,202.102,54900001.0
2005-09-07 08:23:00,202.126,202.142,202.107,202.127,65200001.0
2005-09-07 08:24:00,202.153,202.166,202.141,202.164,42100000.0
2005-09-07 08:25:00,202.14,202.164,202.132,202.14,43800000.0
2005-09-07 08:26:00,202.126,202.15,202.121,202.143,44200000.0
2005-09-07 08:27:00,202.149,202.159,202.121,202.132,56200000.0
2005-09-07 08:28:00,202.116,202.127,202.101,202.124,59100001.0
2005-09-07 08:29:00,202.123,202.123,202.088,202.09,27999999.0
2005-09-07 08:30:00,202.07,202.129,202.07,202.129,79100001.0
2005-09-07 08:31:00,202.121,202.122,202.096,202.097,42300000.0
2005-09-07 08:32:00,202.08,202.103,202.057,202.103,50300000.0
2005-09-07 08:33:00,202.114,202.114,202.076,202.09,41000000.0
2005-09-07 08:34:00,202.086,202.088,202.039,202.088,100200000.0
2005-09-07 08:35:00,202.066,202.071,202.052,202.068,41000000.0
2005-09-07 08:36:00,202.048,202.058,202.02,202.02,65800000.0
2005-09-07 08:37:00,201.996,202.04,201.996,202.038,84400001.0
2005-09-07 08:38:00,202.045,202.075,202.037,202.037,72100000.0
2005-09-07 08:39:00,202.036,202.036,201.97,201.97,18000000.0
2005-09-07 08:40:00,201.967,202.019,201.95,202.019,32600000.0
2005-09-07 08:41:00,202.029,202.055,202.027,202.043,23500000.0
2005-09-07 08:42:00,202.053,202.053,201.981,202.017,42700000.0
2005-09-07 08:43:00,201.993,202.001,201.979,201.989,46100000.0
2005-09-07 08:44:00,202.02,202.052,202.02,202.029,55099999.0
2005-09-07 08:45:00,202.011,202.062,202.002,202.047,46100001.0
2005-09-07 08:46:00,202.055,202.088,202.055,202.069,34700000.0
2005-09-07 08:47:00,202.05,202.067,202.024,202.029,42500000.0
2005-09-07 08:48:00,202.031,202.042,202.022,202.031,54600000.0
2005-09-07 08:49:00,202.038,202.073,202.027,202.027,37000000.0
2005-09-07 08:50:00,202.046,202.06,202.036,202.06,32800000.0
2005-09-07 08:51:00,202.054,202.067,202.032,202.057,40400000.0
2005-09-07 08:52:00,202.048,202.073,202.023,202.073,72199999.0
2005-09-07 08:53:00,202.055,202.064,202.04,202.04,60600001.0
2005-09-07 08:54:00,202.044,202.054,202.013,202.043,29500000.0
2005-09-07 08:55:00,202.008,202.091,202.004,202.091,34900000.0
2005-09-07 08:56:00,202.068,202.092,202.049,202.092,58900001.0
2005-09-07 08:57:00,202.068,202.103,202.067,202.091,60600000.0
2005-09-07 08:58:00,202.104,202.164,202.093,202.164,36600000.0
2005-09-07 08:59:00,202.173,202.18,202.155,202.175,71500001.0
2005-09-07 09:00:00,202.196,202.22,202.154,202.166,51400000.0
2005-09-07 09:01:00,202.176,202.218,202.172,202.172,103500000.0
2005-09-07 09:02:00,202.199,202.229,202.192,202.215,21800000.0
2005-09-07 09:03:00,202.214,202.26,202.202,202.26,29700000.0
2005-09-07 09:04:00,202.268,202.301,202.237,202.237,61500000.0
2005-09-07 09:05:00,202.235,202.246,202.216,202.237,76600001.0
2005-09-07 09:06:00,202.235,202.268,202.227,202.268,38100000.0
2005-09-07 09:07:00,202.25,202.268,202.211,202.265,63499999.0
2005-09-07 09:08:00,202.239,202.268,202.239,202.26,57300000.0
2005-09-07 09:09:00,202.243,202.243,202.194,202.194,38800000.0
2005-09-07 09:10:00,202.262,202.272,202.241,202.262,34800000.0
2005-09-07 09:11:00,202.223,202.237,202.199,202.199,52900000.0
2005-09-07 09:12:00,202.185,202.197,202.142,202.197,43800000.0
2005-09-07 09:13:00,202.206,202.221,202.205,202.205,64900000.0
2005-09-07 09:14:00,202.224,202.229,202.178,202.178,37300000.0
2005-09-07 09:15:00,202.161,202.176,202.142,202.172,42600000.0
2005-09-07 09:16:00,202.182,202.201,202.168,202.198,54199999.0
2005-09-07 09:17:00,202.205,202.213,202.159,202.159,91300001.0
2005-09-07 09:18:00,202.135,202.172,202.12,202.143,47000000.0
2005-09-07 09:19:00,202.137,202.146,202.118,202.118,68799999.0
2005-09-07 09:20:00,202.113,202.118,202.09,202.1,29000000.0
2005-09-07 09:21:00,202.107,202.116,202.084,202.097,74400000.0
2005-09-07 09:22:00,202.099,202.158,202.084,202.158,67799999.0
2005-09-07 09:23:00,202.197,202.197,202.11,202.118,40600000.0
2005-09-07 09:24:00,202.131,202.212,202.121,202.212,26200000.0
2005-09-07 09:25:00,202.197,202.197,202.141,202.141,50400000.0
2005-09-07 09:26:00,202.159,202.175,202.159,202.175,49000000.0
2005-09-07 09:27:00,202.147,202.171,202.129,202.149,63100000.0
2005-09-07 09:28:00,202.148,202.162,202.13,202.155,87100000.0
2005-09-07 09:29:00,202.125,202.179,202.125,202.162,69700000.0
2005-09-07 09:30:00,202.128,202.14,202.111,202.121,48400000.0
2005-09-07 09:31:00,202.12,202.131,202.106,202.114,42700000.0
2005-09-07 09:32:00,202.119,202.127,202.095,202.095,64600001.0
2005-09-07 09:33:00,202.105,202.169,202.105,202.161,64999999.0
2005-09-07 09:34:00,202.17,202.17,202.146,202.159,54099999.0
2005-09-07 09:35:00,202.16,202.196,202.16,202.196,66199999.0
2005-09-07 09:36:00,202.197,202.197,202.144,202.17,67699999.0
2005-09-07 09:37:00,202.192,202.197,202.136,202.183,80500001.0
2005-09-07 09:38:00,202.158,202.249,202.158,202.249,44000000.0
2005-09-07 09:39:00,202.253,202.253,202.181,202.186,58900000.0
2005-09-07 09:40:00,202.181,202.208,202.158,202.208,64100000.0
2005-09-07 09:41:00,202.202,202.202,202.173,202.184,32400000.0
2005-09-07 09:42:00,202.158,202.174,202.129,202.173,61000000.0
2005-09-07 09:43:00,202.192,202.205,202.183,202.205,57300001.0
2005-09-07 09:44:00,202.197,202.198,202.176,202.196,64200001.0
2005-09-07 09:45:00,202.158,202.215,202.151,202.21,68300000.0
2005-09-07 09:46:00,202.204,202.204,202.16,202.181,35900000.0
2005-09-07 09:47:00,202.187,202.2,202.171,202.179,71000000.0
2005-09-07 09:48:00,202.184,202.188,202.161,202.168,13000000.0
2005-09-07 09:49:00,202.139,202.202,202.124,202.191,36300000.0
2005-09-07 09:50:00,202.189,202.22,202.159,202.195,69700000.0
2005-09-07 09:51:00,202.193,202.22,202.169,202.218,35800000.0
2005-09-07 09:52:00,202.224,202.234,202.205,202.22,68300000.0
2005-09-07 09:53:00,202.245,202.251,202.221,202.235,49700000.0
2005-09-07 09:54:00,202.224,202.224,202.197,202.203,38000000.0
2005-09-07 09:55:00,202.19,202.193,202.173,202.185,50200000.0
2005-09-07 09:56:00,202.189,202.203,202.16,202.174,37500000.0
2005-09-07 09:57:00,202.128,202.169,202.128,202.167,37300000.0
2005-09-07 09:58:00,202.174,202.189,202.155,202.182,75800000.0
2005-09-07 09:59:00,202.182,202.25,202.163,202.25,54200001.0
2005-09-07 10:00:00,202.219,202.219,202.167,202.184,74100000.0
2005-09-07 10:01:00,202.194,202.203,202.157,202.162,76500000.0
2005-09-07 10:02:00,202.205,202.211,202.198,202.211,28900000.0
2005-09-07 10:03:00,202.197,202.223,202.181,202.223,44700000.0
2005-09-07 10:04:00,202.229,202.247,202.214,202.219,31700000.0
2005-09-07 10:05:00,202.226,202.237,202.225,202.237,47100000.0
2005-09-07 10:06:00,202.26,202.289,202.249,202.289,57800000.0
2005-09-07 10:07:00,202.273,202.298,202.269,202.279,36700000.0
2005-09-07 10:08:00,202.295,202.304,202.269,202.284,56600001.0
2005-09-07 10:09:00,202.289,202.292,202.24,202.262,76300000.0
2005-09-07 10:10:00,202.26,202.286,202.235,202.285,82400001.0
2005-09-07 10:11:00,202.261,202.337,202.261,202.337,40500000.0
2005-09-07 10:12:00,202.342,202.35,202.311,202.334,39200000.0
2005-09-07 10:13:00,202.328,202.332,202.308,202.327,30000000.0
2005-09-07 10:14:00,202.356,202.362,202.35,202.362,26500000.0
2005-09-07 10:15:00,202.367,202.367,202.345,202.35,70400000.0
2005-09-07 10:16:00,202.37,202.385,202.335,202.349,75100000.0
2005-09-07 10:17:00,202.326,202.383,202.326,202.355,54900001.0
2005-09-07 10:18:00,202.317,202.351,202.306,202.344,69400001.0
2005-09-07 10:19:00,202.334,202.341,202.319,202.335,52500000.0
2005-09-07 10:20:00,202.329,202.329,202.293,202.31,60500001.0
2005-09-07 10:21:00,202.298,202.338,202.248,202.248,35000000.0
2005-09-07 10:22:00,202.26,202.269,202.225,202.225,41200000.0
2005-09-07 10:23:00,202.242,202.242,202.213,202.228,39200000.0
2005-09-07 10:24:00,202.229,202.238,202.208,202.227,38200000.0
2005-09-07 10:25:00,202.226,202.258,202.202,202.248,50200000.0
2005-09-07 10:26:00,202.272,202.295,202.263,202.263,69300000.0
2005-09-07 10:27:00,202.266,202.333,202.258,202.281,47600000.0
2005-09-07 10:28:00,202.248,202.284,202.232,202.264,45500000.0
2005-09-07 10:29:00,202.263,202.303,202.247,202.249,64900000.0
2005-09-07 10:30:00,202.26,202.29,202.244,202.255,67800000.0
2005-09-07 10:31:00,202.256,202.268,202.243,202.243,28700000.0
2005-09-07 10:32:00,202.252,202.275,202.204,202.204,55900001.0
2005-09-07 10:33:00,202.203,202.207,202.178,202.179,48800000.0
2005-09-07 10:34:00,202.183,202.192,202.178,202.188,50700001.0
2005-09-07 10:35:00,202.183,202.231,202.17,202.212,52100000.0
2005-09-07 10:36:00,202.216,202.258,202.213,202.256,45000000.0
2005-09-07 10:37:00,202.27,202.273,202.233,202.233,56200000.0
2005-09-07 10:38:00,202.216,202.291,202.211,202.218,68899999.0
2005-09-07 10:39:00,202.206,202.266,202.206,202.225,89500000.0
2005-09-07 10:40:00,202.214,202.227,202.2,202.212,54200000.0
2005-09-07 10:41:00,202.215,202.228,202.2,202.2,45100000.0
2005-09-07 10:42:00,202.205,202.246,202.202,202.214,21400000.0
2005-09-07 10:43:00,202.2,202.224,202.185,202.22,59300000.0
2005-09-07 10:44:00,202.222,202.247,202.202,202.213,59800000.0
2005-09-07 10:45:00,202.252,202.252,202.217,202.217,41100000.0
2005-09-07 10:46:00,202.175,202.233,202.175,202.223,58600001.0
2005-09-07 10:47:00,202.208,202.259,202.191,202.225,86600000.0
2005-09-07 10:48:00,202.231,202.241,202.222,202.241,24400000.0
2005-09-07 10:49:00,202.239,202.27,202.218,202.235,88599999.0
2005-09-07 10:50:00,202.243,202.282,202.225,202.267,77000000.0
2005-09-07 10:51:00,202.265,202.265,202.228,202.24,63400000.0
2005-09-07 10:52:00,202.246,202.284,202.238,202.274,83099999.0
2005-09-07 10:53:00,202.287,202.298,202.267,202.28,44800000.0
2005-09-07 10:54:00,202.277,202.299,202.232,202.254,40700000.0
2005-09-07 10:55:00,202.225,202.273,202.22,202.254,31700000.0
2005-09-07 10:56:00,202.242,202.267,202.223,202.253,27300000.0
2005-09-07 10:57:00,202.23,202.296,202.23,202.262,71800000.0
2005-09-07 10:58:00,202.233,202.233,202.197,202.222,16400000.0
2005-09-07 10:59:00,202.205,202.205,202.154,202.16,25800000.0
2005-09-07 11:00:00,202.171,202.171,202.139,202.139,76400000.0
2005-09-07 11:01:00,202.141,202.182,202.132,202.182,46900000.0
2005-09-07 11:02:00,202.168,202.168,202.136,202.158,17800000.0
2005-09-07 11:03:00,202.179,202.193,202.147,202.152,21100000.0
2005-09-07 11:04:00,202.149,202.211,202.139,202.211,55000000.0
2005-09-07 11:05:00,202.157,202.185,202.142,202.169,60900000.0
2005-09-07 11:06:00,202.172,202.194,202.141,202.194,62000000.0
2005-09-07 11:07:00,202.153,202.181,202.152,202.176,66200000.0
2005-09-07 11:08:00,202.206,202.217,202.192,202.203,26700000.0
2005-09-07 11:09:00,202.225,202.239,202.194,202.198,25000000.0
2005-09-07 11:10:00,202.206,202.215,202.17,202.17,41700000.0
2005-09-07 11:11:00,202.154,202.196,202.137,202.188,54300001.0
2005-09-07 11:12:00,202.173,202.175,202.137,202.153,112000001.0
2005-09-07 11:13:00,202.124,202.186,202.123,202.172,60300000.0
2005-09-07 11:14:00,202.127,202.144,202.108,202.13,34200000.0
2005-09-07 11:15:00,202.12,202.12,202.08,202.09,50800000.0
2005-09-07 11:16:00,202.099,202.099,202.072,202.091,69700001.0
2005-09-07 11:17:00,202.074,202.135,202.074,202.135,51900000.0
2005-09-07 11:18:00,202.128,202.133,202.105,202.105,38900001.0
2005-09-07 11:19:00,202.094,202.121,202.094,202.101,46100000.0
2005-09-07 11:20:00,202.103,202.129,202.103,202.122,24500000.0
2005-09-07 11:21:00,202.217,202.217,202.132,202.135,53000000.0
2005-09-07 11:22:00,202.151,202.155,202.139,202.147,45200000.0
2005-09-07 11:23:00,202.146,202.198,202.146,202.195,29900000.0
2005-09-07 11:24:00,202.185,202.185,202.17,202.182,52599999.0
2005-09-07 11:25:00,202.171,202.193,202.16,202.179,36300000.0
2005-09-07 11:26:00,202.18,202.192,202.164,202.165,52400000.0
2005-09-07 11:27:00,202.199,202.211,202.147,202.173,64899998.0
2005-09-07 11:28:00,202.201,202.22,202.184,202.22,68500000.0
2005-09-07 11:29:00,202.25,202.275,202.241,202.241,31000000.0
2005-09-07 11:30:00,202.257,202.28,202.229,202.257,76900000.0
2005-09-07 11:31:00,202.287,202.326,202.272,202.326,72499999.0
2005-09-07 11:32:00,202.295,202.295,202.226,202.226,27900000.0
2005-09-07 11:33:00,202.226,202.288,202.226,202.273,56500001.0
2005-09-07 11:34:00,202.29,202.328,202.275,202.328,36400000.0
2005-09-07 11:35:00,202.316,202.362,202.305,202.359,24800000.0
2005-09-07 11:36:00,202.356,202.397,202.341,202.382,74700000.0
2005-09-07 11:37:00,202.38,202.38,202.335,202.335,73400000.0
2005-09-07 11:38:00,202.313,202.344,202.291,202.301,20100000.0
2005-09-07 11:39:00,202.286,202.308,202.286,202.29,91700001.0
2005-09-07 11:40:00,202.261,202.287,202.261,202.28,83300001.0
2005-09-07 11:41:00,202.284,202.284,202.219,202.227,50000000.0
2005-09-07 11:42:00,202.262,202.275,202.213,202.24,51900000.0
2005-09-07 11:43:00,202.256,202.307,202.256,202.273,64400000.0
2005-09-07 11:44:00,202.299,202.322,202.299,202.308,67300000.0
2005-09-07 11:45:00,202.271,202.315,202.271,202.297,35100000.0
2005-09-07 11:46:00,202.307,202.316,202.272,202.272,49500000.0
2005-09-07 11:47:00,202.293,202.3,202.253,202.253,54100000.0
2005-09-07 11:48:00,202.257,202.266,202.232,202.232,50999999.0
2005-09-07 11:49:00,202.22,202.24,202.205,202.215,33200000.0
2005-09-07 11:50:00,202.201,202.203,202.178,202.178,66100000.0
2005-09-07 11:51:00,202.21,202.234,202.172,202.19,35700000.0
2005-09-07 11:52:00,202.177,202.195,202.163,202.181,37600000.0
2005-09-07 11:53:00,202.166,202.201,202.154,202.154,87200001.0
2005-09-07 11:54:00,202.154,202.187,202.154,202.171,67599999.0
2005-09-07 11:55:00,202.179,202.181,202.169,202.18,25800000.0
2005-09-07 11:56:00,202.184,202.196,202.167,202.174,33400000.0
2005-09-07 11:57:00,202.196,202.225,202.189,202.225,29900000.0
2005-09-07 11:58:00,202.196,202.238,202.196,202.21,37500000.0
2005-09-07 11:59:00,202.233,202.246,202.213,202.238,36000000.0
2005-09-07 12:00:00,202.267,202.268,202.196,202.23,80000000.0
2005-09-07 12:01:00,202.225,202.237,202.212,202.231,60500001.0
2005-09-07 12:02:00,202.251,202.251,202.197,202.201,82400001.0
2005-09-07 12:03:00,202.269,202.269,202.163,202.207,48600001.0
2005-09-07 12:04:00,202.206,202.235,202.206,202.206,60300001.0
2005-09-07 12:05:00,202.228,202.24,202.211,202.225,30000000.0
2005-09-07 12:06:00,202.212,202.212,202.175,202.175,39300000.0
2005-09-07 12:07:00,202.173,202.193,202.167,202.182,62800000.0
2005-09-07 12:08:00,202.212,202.257,202.212,202.254,16500000.0
2005-09-07 12:09:00,202.199,202.199,202.17,202.178,63800000.0
2005-09-07 12:10:00,202.223,202.236,202.208,202.208,73499999.0
2005-09-07 12:11:00,202.217,202.264,202.217,202.244,42900000.0
2005-09-07 12:12:00,202.233,202.278,202.233,202.257,72200001.0
2005-09-07 12:13:00,202.254,202.26,202.223,202.251,68200000.0
2005-09-07 12:14:00,202.247,202.247,202.222,202.23,73900002.0
2005-09-07 12:15:00,202.255,202.273,202.23,202.261,41500000.0
2005-09-07 12:16:00,202.295,202.31,202.269,202.305,84200001.0
2005-09-07 12:17:00,202.306,202.348,202.306,202.325,54400000.0
2005-09-07 12:18:00,202.332,202.356,202.332,202.345,30700000.0
2005-09-07 12:19:00,202.351,202.357,202.292,202.307,60100000.0
2005-09-07 12:20:00,202.326,202.365,202.304,202.333,50500001.0
2005-09-07 12:21:00,202.354,202.375,202.331,202.34,33300000.0
2005-09-07 12:22:00,202.331,202.355,202.321,202.333,46299999.0
2005-09-07 12:23:00,202.362,202.363,202.318,202.324,44300000.0
2005-09-07 12:24:00,202.31,202.341,202.298,202.318,27500000.0
2005-09-07 12:25:00,202.327,202.348,202.298,202.348,39300000.0
2005-09-07 12:26:00,202.283,202.306,202.265,202.306,53199999.0
2005-09-07 12:27:00,202.284,202.304,202.248,202.265,53900001.0
2005-09-07 12:28:00,202.29,202.305,202.276,202.282,41000000.0
2005-09-07 12:29:00,202.286,202.343,202.286,202.294,42700000.0
2005-09-07 12:30:00,202.32,202.376,202.319,202.376,55700000.0
2005-09-07 12:31:00,202.347,202.359,202.282,202.282,42500000.0
2005-09-07 12:32:00,202.303,202.338,202.303,202.315,89800002.0
2005-09-07 12:33:00,202.285,202.285,202.209,202.21,49400001.0
2005-09-07 12:34:00,202.212,202.234,202.175,202.233,55100000.0
2005-09-07 12:35:00,202.21,202.248,202.21,202.228,79700002.0
2005-09-07 12:36:00,202.222,202.228,202.192,202.2,59000001.0
2005-09-07 12:37:00,202.228,202.259,202.216,202.243,95399999.0
2005-09-07 12:38:00,202.231,202.244,202.206,202.207,56000000.0
2005-09-07 12:39:00,202.192,202.242,202.171,202.171,84499999.0
2005-09-07 12:40:00,202.172,202.216,202.172,202.201,41200000.0
2005-09-07 12:41:00,202.195,202.224,202.195,202.205,39500000.0
2005-09-07 12:42:00,202.203,202.203,202.153,202.178,50500000.0
2005-09-07 12:43:00,202.163,202.214,202.162,202.184,41400000.0
2005-09-07 12:44:00,202.174,202.19,202.162,202.19,53500000.0
2005-09-07 12:45:00,202.209,202.226,202.197,202.22,38699999.0
2005-09-07 12:46:00,202.229,202.254,202.201,202.201,38900000.0
2005-09-07 12:47:00,202.178,202.189,202.153,202.187,74700000.0
2005-09-07 12:48:00,202.194,202.196,202.132,202.132,34900000.0
2005-09-07 12:49:00,202.15,202.181,202.131,202.172,59500000.0
2005-09-07 12:50:00,202.194,202.229,202.194,202.223,69299999.0
2005-09-07 12:51:00,202.195,202.197,202.157,202.197,74500000.0
2005-09-07 12:52:00,202.178,202.191,202.167,202.173,64200000.0
2005-09-07 12:53:00,202.174,202.207,202.164,202.164,39200000.0
2005-09-07 12:54:00,202.212,202.226,202.152,202.226,34400000.0
2005-09-07 12:55:00,202.187,202.201,202.183,202.198,40400000.0
2005-09-07 12:56:00,202.147,202.165,202.117,202.148,51600000.0
2005-09-07 12:57:00,202.158,202.257,202.153,202.207,53799999.0
2005-09-07 12:58:00,202.171,202.218,202.145,202.172,48000000.0
2005-09-07 12:59:00,202.173,202.176,202.132,202.137,38900000.0
2005-09-07 13:00:00,202.134,202.159,202.124,202.132,51900000.0
2005-09-07 13:01:00,202.135,202.16,202.124,202.137,25500000.0
2005-09-07 13:02:00,202.133,202.153,202.114,202.153,36700000.0
2005-09-07 13:03:00,202.173,202.233,202.173,202.195,57100000.0
2005-09-07 13:04:00,202.185,202.222,202.167,202.208,63000000.0
2005-09-07 13:05:00,202.214,202.234,202.208,202.214,84600000.0
2005-09-07 13:06:00,202.237,202.255,202.216,202.218,34000000.0
2005-09-07 13:07:00,202.175,202.213,202.171,202.213,65900000.0
2005-09-07 13:08:00,202.21,202.259,202.21,202.226,33700000.0
2005-09-07 13:09:00,202.226,202.302,202.226,202.255,76599999.0
2005-09-07 13:10:00,202.292,202.341,202.271,202.274,27300000.0
2005-09-07 13:11:00,202.266,202.271,202.211,202.219,28500000.0
2005-09-07 13:12:00,202.257,202.273,202.217,202.273,37600000.0
2005-09-07 13:13:00,202.277,202.291,202.233,202.233,44000000.0
2005-09-07 13:14:00,202.227,202.24,202.191,202.24,91099999.0
2005-09-07 13:15:00,202.237,202.237,202.184,202.205,58600000.0
2005-09-07 13:16:00,202.184,202.198,202.144,202.18,31400000.0
2005-09-07 13:17:00,202.166,202.173,202.139,202.143,51400001.0
2005-09-07 13:18:00,202.171,202.231,202.152,202.231,93599999.0
2005-09-07 13:19:00,202.234,202.283,202.234,202.262,31300000.0
2005-09-07 13:20:00,202.287,202.309,202.267,202.282,90700000.0
2005-09-07 13:21:00,202.292,202.342,202.292,202.305,52600000.0
2005-09-07 13:22:00,202.345,202.345,202.274,202.295,34800000.0
2005-09-07 13:23:00,202.314,202.315,202.292,202.292,63499999.0
2005-09-07 13:24:00,202.297,202.297,202.247,202.252,45100000.0
2005-09-07 13:25:00,202.261,202.345,202.261,202.341,52700000.0
2005-09-07 13:26:00,202.33,202.33,202.274,202.274,40700000.0
2005-09-07 13:27:00,202.27,202.291,202.258,202.258,44600000.0
2005-09-07 13:28:00,202.228,202.284,202.225,202.249,55700000.0
2005-09-07 13:29:00,202.216,202.256,202.211,202.221,43900000.0
2005-09-07 13:30:00,202.211,202.226,202.179,202.182,54300000.0
2005-09-07 13:31:00,202.174,202.174,202.143,202.172,33300001.0
2005-09-07 13:32:00,202.18,202.195,202.165,202.195,62000000.0
2005-09-07 13:33:00,202.19,202.233,202.175,202.232,68499999.0
2005-09-07 13:34:00,202.225,202.256,202.202,202.216,45700000.0
2005-09-07 13:35:00,202.209,202.21,202.19,202.19,103500001.0
2005-09-07 13:36:00,202.186,202.237,202.186,202.237,41200000.0
2005-09-07 13:37:00,202.248,202.26,202.24,202.26,22900000.0
2005-09-07 13:38:00,202.274,202.29,202.23,202.241,31000000.0
2005-09-07 13:39:00,202.291,202.299,202.222,202.293,43400001.0
2005-09-07 13:40:00,202.306,202.306,202.23,202.266,43900000.0
2005-09-07 13:41:00,202.253,202.29,202.219,202.248,65100000.0
2005-09-07 13:42:00,202.212,202.233,202.182,202.227,22100000.0
2005-09-07 13:43:00,202.195,202.228,202.165,202.202,56200000.0
2005-09-07 13:44:00,202.254,202.274,202.198,202.255,104100001.0
2005-09-07 13:45:00,202.234,202.267,202.224,202.251,65900000.0
2005-09-07 13:46:00,202.26,202.266,202.186,202.227,74099999.0
2005-09-07 13:47:00,202.25,202.25,202.185,202.216,35100000.0
2005-09-07 13:48:00,202.263,202.28,202.174,202.174,67600000.0
2005-09-07 13:49:00,202.253,202.27,202.24,202.264,61800000.0
2005-09-07 13:50:00,202.304,202.304,202.228,202.228,28699999.0
2005-09-07 13:51:00,202.288,202.329,202.288,202.32,52700000.0
2005-09-07 13:52:00,202.349,202.35,202.329,202.344,46400001.0
2005-09-07 13:53:00,202.32,202.32,202.246,202.26,64600000.0
2005-09-07 13:54:00,202.252,202.295,202.242,202.295,27400000.0
2005-09-07 13:55:00,202.323,202.365,202.297,202.344,36100000.0
2005-09-07 13:56:00,202.376,202.424,202.376,202.411,15800000.0
2005-09-07 13:57:00,202.429,202.433,202.395,202.433,57000000.0
2005-09-07 13:58:00,202.393,202.452,202.388,202.452,59200001.0
2005-09-07 13:59:00,202.447,202.449,202.432,202.439,73400000.0
2005-09-07 14:00:00,202.42,202.445,202.384,202.397,45500000.0
2005-09-07 14:01:00,202.412,202.415,202.353,202.381,42800000.0
2005-09-07 14:02:00,202.385,202.434,202.385,202.399,22300000.0
2005-09-07 14:03:00,202.371,202.422,202.37,202.422,37000000.0
2005-09-07 14:04:00,202.418,202.418,202.373,202.382,53000000.0
2005-09-07 14:05:00,202.361,202.377,202.333,202.333,59500000.0
2005-09-07 14:06:00,202.329,202.367,202.329,202.367,30900000.0
2005-09-07 14:07:00,202.381,202.397,202.354,202.364,40400000.0
2005-09-07 14:08:00,202.359,202.405,202.327,202.405,32700000.0
2005-09-07 14:09:00,202.371,202.398,202.366,202.398,56600000.0
2005-09-07 14:10:00,202.409,202.423,202.377,202.38,61300000.0
2005-09-07 14:11:00,202.364,202.39,202.342,202.342,53600000.0
2005-09-07 14:12:00,202.305,202.305,202.268,202.293,37800000.0
2005-09-07 14:13:00,202.295,202.317,202.283,202.286,71200000.0
2005-09-07 14:14:00,202.298,202.298,202.253,202.257,53699999.0
2005-09-07 14:15:00,202.25,202.258,202.228,202.236,46600000.0
2005-09-07 14:16:00,202.223,202.276,202.2,202.276,68800001.0
2005-09-07 14:17:00,202.277,202.302,202.254,202.254,70100000.0
2005-09-07 14:18:00,202.247,202.265,202.235,202.265,46600000.0
2005-09-07 14:19:00,202.291,202.309,202.279,202.297,49600000.0
2005-09-07 14:20:00,202.295,202.324,202.284,202.314,73099998.0
2005-09-07 14:21:00,202.296,202.301,202.274,202.284,26200000.0
2005-09-07 14:22:00,202.293,202.329,202.288,202.323,44800000.0
2005-09-07 14:23:00,202.313,202.34,202.301,202.34,50400000.0
2005-09-07 14:24:00,202.339,202.374,202.323,202.361,31500000.0
2005-09-07 14:25:00,202.379,202.4,202.357,202.4,41000000.0
2005-09-07 14:26:00,202.383,202.383,202.294,202.317,19600000.0
2005-09-07 14:27:00,202.315,202.335,202.284,202.313,65600000.0
2005-09-07 14:28:00,202.327,202.35,202.301,202.316,37000001.0
2005-09-07 14:29:00,202.342,202.363,202.338,202.363,36200000.0
2005-09-07 14:30:00,202.349,202.368,202.334,202.35,94099999.0
2005-09-07 14:31:00,202.343,202.343,202.296,202.317,67100000.0
2005-09-07 14:32:00,202.288,202.34,202.284,202.322,38900000.0
2005-09-07 14:33:00,202.311,202.344,202.307,202.316,84600001.0
2005-09-07 14:34:00,202.342,202.342,202.308,202.321,61100001.0
2005-09-07 14:35:00,202.338,202.373,202.32,202.349,44700000.0
2005-09-07 14:36:00,202.364,202.372,202.335,202.365,33700000.0
2005-09-07 14:37:00,202.386,202.421,202.386,202.395,58800000.0
2005-09-07 14:38:00,202.407,202.427,202.384,202.393,34800000.0
2005-09-07 14:39:00,202.389,202.408,202.362,202.383,60900000.0
2005-09-07 14:40:00,202.405,202.42,202.388,202.414,49300000.0
2005-09-07 14:41:00,202.449,202.456,202.437,202.45,31600000.0
2005-09-07 14:42:00,202.453,202.453,202.414,202.42,32300000.0
2005-09-07 14:43:00,202.432,202.439,202.416,202.418,39300000.0
2005-09-07 14:44:00,202.426,202.441,202.421,202.421,32600000.0
2005-09-07 14:45:00,202.422,202.422,202.393,202.396,44000000.0
2005-09-07 14:46:00,202.364,202.385,202.361,202.362,30300000.0
2005-09-07 14:47:00,202.392,202.392,202.347,202.368,80099999.0
2005-09-07 14:48:00,202.366,202.387,202.356,202.371,85299998.0
2005-09-07 14:49:00,202.356,202.396,202.356,202.38,84000000.0
2005-09-07 14:50:00,202.368,202.382,202.36,202.374,69600000.0
2005-09-07 14:51:00,202.366,202.392,202.355,202.392,74000001.0
2005-09-07 14:52:00,202.392,202.398,202.361,202.389,36800000.0
2005-09-07 14:53:00,202.399,202.419,202.365,202.383,61600000.0
2005-09-07 14:54:00,202.368,202.388,202.349,202.388,46500000.0
2005-09-07 14:55:00,202.379,202.379,202.357,202.357,34800000.0
2005-09-07 14:56:00,202.373,202.401,202.364,202.364,49400000.0
2005-09-07 14:57:00,202.374,202.43,202.374,202.4,25700000.0
2005-09-07 14:58:00,202.389,202.403,202.349,202.386,87400000.0
2005-09-07 14:59:00,202.391,202.425,202.388,202.414,38200000.0
2005-09-07 15:00:00,202.421,202.425,202.393,202.406,56100000.0
2005-09-07 15:01:00,202.421,202.443,202.403,202.403,37500000.0
2005-09-07 15:02:00,202.386,202.442,202.386,202.441,36000000.0
2005-09-07 15:03:00,202.43,202.471,202.418,202.418,42000000.0
2005-09-07 15:04:00,202.421,202.458,202.421,202.447,49799999.0
2005-09-07 15:05:00,202.429,202.444,202.413,202.413,36300000.0
2005-09-07 15:06:00,202.416,202.428,202.381,202.383,66100000.0
2005-09-07 15:07:00,202.4,202.443,202.395,202.443,52200000.0
2005-09-07 15:08:00,202.482,202.502,202.466,202.5,22900000.0
2005-09-07 15:09:00,202.49,202.493,202.393,202.406,69600000.0
2005-09-07 15:10:00,202.434,202.507,202.434,202.496,31800000.0
2005-09-07 15:11:00,202.503,202.572,202.503,202.554,59299999.0
2005-09-07 15:12:00,202.499,202.519,202.474,202.474,52300000.0
2005-09-07 15:13:00,202.431,202.478,202.427,202.478,78100002.0
2005-09-07 15:14:00,202.473,202.482,202.452,202.454,50300000.0
2005-09-07 15:15:00,202.403,202.411,202.381,202.403,40000000.0
2005-09-07 15:16:00,202.387,202.387,202.321,202.339,33200000.0
2005-09-07 15:17:00,202.324,202.35,202.295,202.35,59800000.0
2005-09-07 15:18:00,202.343,202.347,202.311,202.347,49099999.0
2005-09-07 15:19:00,202.357,202.383,202.335,202.335,56300000.0
2005-09-07 15:20:00,202.324,202.342,202.294,202.333,57500000.0
2005-09-07 15:21:00,202.337,202.355,202.334,202.335,40200000.0
2005-09-07 15:22:00,202.328,202.378,202.328,202.369,51100000.0
2005-09-07 15:23:00,202.368,202.392,202.364,202.374,42199999.0
2005-09-07 15:24:00,202.38,202.401,202.349,202.401,61200000.0
2005-09-07 15:25:00,202.411,202.411,202.385,202.387,26600000.0
2005-09-07 15:26:00,202.385,202.386,202.283,202.3,50400000.0
2005-09-07 15:27:00,202.313,202.354,202.296,202.302,94700001.0
2005-09-07 15:28:00,202.308,202.352,202.308,202.344,18700000.0
2005-09-07 15:29:00,202.354,202.38,202.345,202.345,30899999.0
2005-09-07 15:30:00,202.375,202.391,202.362,202.391,73200000.0
2005-09-07 15:31:00,202.4,202.455,202.4,202.455,51000000.0
2005-09-07 15:32:00,202.443,202.513,202.442,202.497,87000001.0
2005-09-07 15:33:00,202.51,202.52,202.481,202.481,78700001.0
2005-09-07 15:34:00,202.477,202.49,202.412,202.413,55100000.0
2005-09-07 15:35:00,202.413,202.482,202.412,202.474,29500000.0
2005-09-07 15:36:00,202.465,202.465,202.415,202.433,30300000.0
2005-09-07 15:37:00,202.436,202.453,202.408,202.453,36200000.0
2005-09-07 15:38:00,202.479,202.479,202.448,202.459,51300000.0
2005-09-07 15:39:00,202.456,202.463,202.424,202.424,23300000.0
2005-09-07 15:40:00,202.412,202.423,202.365,202.365,39500000.0
2005-09-07 15:41:00,202.363,202.414,202.357,202.409,68700000.0
2005-09-07 15:42:00,202.401,202.412,202.386,202.396,58100000.0
2005-09-07 15:43:00,202.406,202.443,202.39,202.443,60800000.0
2005-09-07 15:44:00,202.432,202.451,202.425,202.43,49800000.0
2005-09-07 15:45:00,202.408,202.437,202.389,202.389,40000000.0
2005-09-07 15:46:00,202.399,202.402,202.36,202.381,40300000.0
2005-09-07 15:47:00,202.372,202.374,202.344,202.352,61999999.0
2005-09-07 15:48:00,202.337,202.364,202.315,202.354,80700000.0
2005-09-07 15:49:00,202.376,202.406,202.347,202.406,59700000.0
2005-09-07 15:50:00,202.413,202.413,202.378,202.404,28700000.0
2005-09-07 15:51:00,202.385,202.396,202.355,202.355,90900001.0
2005-09-07 15:52:00,202.354,202.386,202.353,202.353,54400000.0
2005-09-07 15:53:00,202.353,202.36,202.329,202.357,36400000.0
2005-09-07 15:54:00,202.363,202.363,202.332,202.346,49500000.0
2005-09-07 15:55:00,202.342,202.345,202.292,202.292,29200000.0
2005-09-07 15:56:00,202.293,202.317,202.282,202.313,20300000.0
2005-09-07 15:57:00,202.321,202.358,202.321,202.35,35400000.0
2005-09-07 15:58:00,202.362,202.379,202.321,202.37,38800000.0
2005-09-07 15:59:00,202.376,202.378,202.359,202.378,42500000.0
2005-09-07 16:00:00,202.367,202.4,202.367,202.389,60000000.0
2005-09-07 16:01:00,202.417,202.442,202.396,202.42,26600000.0
2005-09-07 16:02:00,202.397,202.417,202.382,202.417,56399999.0
2005-09-07 16:03:00,202.418,202.43,202.405,202.405,68400001.0
2005-09-07 16:04:00,202.412,202.412,202.376,202.394,27900000.0
2005-09-07 16:05:00,202.399,202.425,202.399,202.425,14300000.0
2005-09-07 16:06:00,202.395,202.413,202.37,202.413,16200000.0
2005-09-07 16:07:00,202.426,202.441,202.403,202.407,63200000.0
2005-09-07 16:08:00,202.418,202.452,202.418,202.424,28600000.0
2005-09-07 16:09:00,202.407,202.441,202.407,202.428,61000000.0
2005-09-07 16:10:00,202.415,202.431,202.406,202.419,34600000.0
2005-09-07 16:11:00,202.404,202.419,202.369,202.378,19700000.0
2005-09-07 16:12:00,202.403,202.417,202.385,202.413,19100000.0
2005-09-07 16:13:00,202.394,202.421,202.379,202.421,51000000.0
2005-09-07 16:14:00,202.412,202.428,202.389,202.389,49400000.0
2005-09-07 16:15:00,202.4,202.4,202.37,202.376,28300000.0
2005-09-07 16:16:00,202.347,202.352,202.321,202.33,85800001.0
2005-09-07 16:17:00,202.337,202.37,202.337,202.366,51600001.0
2005-09-07 16:18:00,202.356,202.385,202.342,202.384,51600000.0
2005-09-07 16:19:00,202.417,202.419,202.351,202.399,49800000.0
2005-09-07 16:20:00,202.396,202.42,202.392,202.4,49500000.0
2005-09-07 16:21:00,202.44,202.448,202.389,202.415,27900000.0
2005-09-07 16:22:00,202.435,202.467,202.425,202.425,56100000.0
2005-09-07 16:23:00,202.436,202.479,202.42,202.42,62600001.0
2005-09-07 16:24:00,202.433,202.451,202.415,202.451,80500000.0
2005-09-07 16:25:00,202.419,202.44,202.419,202.44,47599999.0
2005-09-07 16:26:00,202.416,202.426,202.397,202.4,64300000.0
2005-09-07 16:27:00,202.419,202.436,202.382,202.401,28400000.0
2005-09-07 16:28:00,202.418,202.439,202.4,202.439,32500000.0
2005-09-07 16:29:00,202.428,202.428,202.389,202.408,49700000.0
2005-09-07 16:30:00,202.414,202.44,202.406,202.44,50000000.0
2005-09-07 16:31:00,202.445,202.451,202.408,202.425,55400000.0
2005-09-07 16:32:00,202.399,202.452,202.399,202.442,51700000.0
2005-09-07 16:33:00,202.426,202.438,202.388,202.388,61200000.0
2005-09-07 16:34:00,202.408,202.412,202.383,202.388,31000000.0
2005-09-07 16:35:00,202.387,202.4,202.349,202.36,60200000.0
2005-09-07 16:36:00,202.404,202.424,202.398,202.415,66899999.0
2005-09-07 16:37:00,202.447,202.536,202.447,202.528,39300000.0
2005-09-07 16:38:00,202.518,202.525,202.446,202.446,72600001.0
2005-09-07 16:39:00,202.453,202.481,202.447,202.47,28000000.0
2005-09-07 16:40:00,202.454,202.47,202.454,202.47,25300000.0
2005-09-07 16:41:00,202.482,202.482,202.457,202.457,76300000.0
2005-09-07 16:42:00,202.477,202.497,202.416,202.416,54900000.0
2005-09-07 16:43:00,202.403,202.414,202.39,202.399,57200001.0
2005-09-07 16:44:00,202.398,202.411,202.323,202.323,48400000.0
2005-09-07 16:45:00,202.305,202.337,202.305,202.337,40800000.0
2005-09-07 16:46:00,202.346,202.375,202.336,202.336,37100000.0
2005-09-07 16:47:00,202.359,202.406,202.328,202.406,60000000.0
2005-09-07 16:48:00,202.395,202.405,202.366,202.372,38500000.0
2005-09-07 16:49:00,202.346,202.383,202.346,202.37,68100000.0
2005-09-07 16:50:00,202.399,202.448,202.385,202.448,54000001.0
2005-09-07 16:51:00,202.437,202.47,202.431,202.452,65600000.0
2005-09-07 16:52:00,202.441,202.448,202.419,202.425,52299999.0
2005-09-07 16:53:00,202.392,202.448,202.392,202.433,52200000.0
2005-09-07 16:54:00,202.413,202.495,202.411,202.488,54800000.0
2005-09-07 16:55:00,202.467,202.485,202.443,202.463,66099998.0
2005-09-07 16:56:00,202.478,202.478,202.446,202.446,29300000.0
2005-09-07 16:57:00,202.432,202.478,202.432,202.437,54600001.0
2005-09-07 16:58:00,202.462,202.462,202.432,202.432,40100000.0
2005-09-07 16:59:00,202.428,202.48,202.423,202.48,77900001.0
2005-09-07 17:00:00,202.494,202.494,202.463,202.468,40900000.0
2005-09-07 17:01:00,202.478,202.478,202.439,202.439,55900000.0
2005-09-07 17:02:00,202.431,202.431,202.409,202.425,28600000.0
2005-09-07 17:03:00,202.427,202.434,202.366,202.394,66000000.0
2005-09-07 17:04:00,202.419,202.426,202.385,202.406,30100000.0
2005-09-07 17:05:00,202.414,202.45,202.408,202.429,28500000.0
2005-09-07 17:06:00,202.466,202.475,202.446,202.463,25700000.0
2005-09-07 17:07:00,202.465,202.481,202.465,202.481,24800000.0
2005-09-07 17:08:00,202.473,202.487,202.47,202.487,64199999.0
2005-09-07 17:09:00,202.456,202.474,202.456,202.474,12700000.0
2005-09-07 17:10:00,202.498,202.524,202.48,202.502,49000000.0
2005-09-07 17:11:00,202.487,202.513,202.471,202.485,50200001.0
2005-09-07 17:12:00,202.525,202.535,202.454,202.454,36700000.0
2005-09-07 17:13:00,202.458,202.484,202.453,202.469,39500000.0
2005-09-07 17:14:00,202.48,202.48,202.446,202.449,36700000.0
2005-09-07 17:15:00,202.443,202.458,202.403,202.443,61400000.0
2005-09-07 17:16:00,202.441,202.477,202.426,202.46,25200000.0
2005-09-07 17:17:00,202.436,202.463,202.417,202.45,23500000.0
2005-09-07 17:18:00,202.434,202.46,202.415,202.442,76800000.0
2005-09-07 17:19:00,202.467,202.467,202.393,202.393,30400000.0
2005-09-07 17:20:00,202.411,202.433,202.411,202.419,48400000.0
2005-09-07 17:21:00,202.439,202.455,202.424,202.437,51699999.0
2005-09-07 17:22:00,202.428,202.485,202.424,202.485,79300000.0
2005-09-07 17:23:00,202.494,202.498,202.47,202.485,97099999.0
2005-09-07 17:24:00,202.458,202.518,202.436,202.518,33700000.0
2005-09-07 17:25:00,202.504,202.536,202.483,202.5,35100000.0
2005-09-07 17:26:00,202.512,202.519,202.465,202.494,44399999.0
2005-09-07 17:27:00,202.498,202.529,202.49,202.502,8100000.0
2005-09-07 17:28:00,202.494,202.536,202.493,202.519,56500000.0
2005-09-07 17:29:00,202.543,202.549,202.508,202.527,35700000.0
2005-09-07 17:30:00,202.531,202.575,202.531,202.559,35900000.0
2005-09-07 17:31:00,202.533,202.601,202.531,202.542,30200000.0
2005-09-07 17:32:00,202.557,202.596,202.537,202.561,44400000.0
2005-09-07 17:33:00,202.593,202.609,202.547,202.55,45200000.0
2005-09-07 17:34:00,202.553,202.553,202.512,202.521,41300000.0
2005-09-07 17:35:00,202.527,202.55,202.483,202.483,53000000.0
2005-09-07 17:36:00,202.497,202.546,202.493,202.546,70600000.0
2005-09-07 17:37:00,202.532,202.532,202.491,202.5,85700001.0
2005-09-07 17:38:00,202.488,202.54,202.486,202.523,47500000.0
2005-09-07 17:39:00,202.516,202.538,202.503,202.538,23200000.0
2005-09-07 17:40:00,202.517,202.537,202.507,202.53,84900000.0
2005-09-07 17:41:00,202.547,202.548,202.547,202.548,18400000.0
2005-09-07 17:42:00,202.564,202.564,202.545,202.545,78099999.0
2005-09-07 17:43:00,202.57,202.584,202.54,202.545,39200000.0
2005-09-07 17:44:00,202.542,202.572,202.534,202.549,62099999.0
2005-09-07 17:45:00,202.552,202.552,202.522,202.528,38700000.0
2005-09-07 17:46:00,202.512,202.539,202.475,202.522,95099999.0
2005-09-07 17:47:00,202.467,202.467,202.383,202.384,76900000.0
2005-09-07 17:48:00,202.388,202.421,202.373,202.38,46600000.0
2005-09-07 17:49:00,202.383,202.438,202.361,202.417,40700000.0
2005-09-07 17:50:00,202.389,202.389,202.343,202.343,49100000.0
2005-09-07 17:51:00,202.356,202.361,202.334,202.358,56800001.0
2005-09-07 17:52:00,202.371,202.385,202.34,202.385,60500001.0
2005-09-07 17:53:00,202.441,202.441,202.398,202.398,59499999.0
2005-09-07 17:54:00,202.386,202.432,202.386,202.394,58200000.0
2005-09-07 17:55:00,202.391,202.42,202.363,202.42,49500001.0
2005-09-07 17:56:00,202.376,202.465,202.368,202.423,44900000.0
2005-09-07 17:57:00,202.457,202.457,202.417,202.438,26700000.0
2005-09-07 17:58:00,202.437,202.437,202.383,202.388,62900000.0
2005-09-07 17:59:00,202.397,202.438,202.397,202.431,33900000.0
2005-09-07 18:00:00,202.418,202.466,202.418,202.441,35600000.0
2005-09-07 18:01:00,202.474,202.504,202.472,202.492,448300002.0
2005-09-07 18:02:00,202.512,202.517,202.467,202.515,730899997.0
2005-09-07 18:03:00,202.539,202.547,202.471,202.521,724300001.0
2005-09-07 18:04:00,202.541,202.573,202.503,202.539,495099999.0
2005-09-07 18:05:00,202.573,202.649,202.573,202.597,695100001.0
2005-09-07 18:06:00,202.579,202.605,202.559,202.559,748199997.0
2005-09-07 18:07:00,202.557,202.576,202.508,202.523,642100000.0
2005-09-07 18:08:00,202.53,202.535,202.44,202.487,686599999.0
2005-09-07 18:09:00,202.463,202.501,202.45,202.478,458100001.0
2005-09-07 18:10:00,202.487,202.534,202.461,202.503,623999998.0
2005-09-07 18:11:00,202.45,202.457,202.42,202.422,401700003.0
2005-09-07 18:12:00,202.435,202.468,202.426,202.465,246000001.0
2005-09-07 18:13:00,202.45,202.469,202.421,202.444,443100003.0
2005-09-07 18:14:00,202.451,202.511,202.439,202.454,627899999.0
2005-09-07 18:15:00,202.499,202.527,202.468,202.505,706800002.0
2005-09-07 18:16:00,202.478,202.547,202.478,202.503,649800000.0
2005-09-07 18:17:00,202.55,202.55,202.46,202.497,193700000.0
2005-09-07 18:18:00,202.522,202.541,202.486,202.486,492499998.0
2005-09-07 18:19:00,202.48,202.521,202.474,202.49,510800000.0
2005-09-07 18:20:00,202.464,202.467,202.416,202.428,491000001.0
2005-09-07 18:21:00,202.425,202.479,202.39,202.41,544899997.0
2005-09-07 18:22:00,202.402,202.441,202.365,202.42,459900000.0
2005-09-07 18:23:00,202.385,202.443,202.385,202.438,830299997.0
2005-09-07 18:24:00,202.43,202.461,202.427,202.455,484999999.0
2005-09-07 18:25:00,202.479,202.504,202.46,202.49,583599997.0
2005-09-07 18:26:00,202.495,202.5,202.455,202.483,362600001.0
2005-09-07 18:27:00,202.486,202.51,202.466,202.489,467900002.0
2005-09-07 18:28:00,202.48,202.48,202.416,202.423,323700000.0
2005-09-07 18:29:00,202.432,202.492,202.432,202.448,411200002.0
2005-09-07 18:30:00,202.458,202.494,202.442,202.472,248600000.0
2005-09-07 18:31:00,202.47,202.477,202.439,202.455,350999999.0
2005-09-07 18:32:00,202.451,202.508,202.433,202.492,432300000.0
2005-09-07 18:33:00,202.473,202.517,202.47,202.496,479099999.0
2005-09-07 18:34:00,202.517,202.558,202.496,202.521,479500003.0
2005-09-07 18:35:00,202.51,202.561,202.503,202.547,434100001.0
2005-09-07 18:36:00,202.517,202.586,202.517,202.518,268800000.0
2005-09-07 18:37:00,202.512,202.553,202.481,202.511,169500000.0
2005-09-07 18:38:00,202.52,202.557,202.509,202.543,150000000.0
2005-09-07 18:39:00,202.544,202.599,202.544,202.557,139599999.0
2005-09-07 18:40:00,202.545,202.613,202.545,202.547,332899999.0
2005-09-07 18:41:00,202.543,202.575,202.511,202.575,279800000.0
2005-09-07 18:42:00,202.556,202.596,202.536,202.561,272000002.0
2005-09-07 18:43:00,202.565,202.61,202.543,202.543,120900000.0
2005-09-07 18:44:00,202.531,202.55,202.522,202.535,248099999.0
2005-09-07 18:45:00,202.547,202.597,202.511,202.55,196900000.0
2005-09-07 18:46:00,202.565,202.601,202.553,202.575,140200001.0
2005-09-07 18:47:00,202.579,202.614,202.55,202.571,152599999.0
2005-09-07 18:48:00,202.588,202.63,202.571,202.615,231400001.0
2005-09-07 18:49:00,202.618,202.618,202.532,202.589,173799999.0
2005-09-07 18:50:00,202.572,202.594,202.541,202.575,259999998.0
2005-09-07 18:51:00,202.57,202.608,202.551,202.608,228000000.0
2005-09-07 18:52:00,202.583,202.618,202.536,202.583,264899999.0
2005-09-07 18:53:00,202.586,202.604,202.528,202.592,269800001.0
2005-09-07 18:54:00,202.582,202.614,202.535,202.602,223699999.0
2005-09-07 18:55:00,202.631,202.645,202.577,202.6,287099999.0
2005-09-07 18:56:00,202.586,202.616,202.566,202.612,31000000.0
2005-09-07 18:57:00,202.615,202.637,202.596,202.603,189100002.0
2005-09-07 18:58:00,202.62,202.635,202.589,202.635,320100002.0
2005-09-07 18:59:00,202.561,202.607,202.561,202.583,270099998.0
2005-09-07 19:00:00,202.572,202.613,202.565,202.597,104799999.0
2005-09-07 19:01:00,202.582,202.586,202.548,202.548,67500000.0
2005-09-07 19:02:00,202.55,202.583,202.546,202.565,214999999.0
2005-09-07 19:03:00,202.572,202.613,202.549,202.592,274699999.0
2005-09-07 19:04:00,202.609,202.631,202.572,202.572,174499998.0
2005-09-07 19:05:00,202.597,202.628,202.586,202.617,222800000.0
2005-09-07 19:06:00,202.643,202.643,202.575,202.582,425399997.0
2005-09-07 19:07:00,202.566,202.6,202.524,202.524,280999998.0
2005-09-07 19:08:00,202.531,202.58,202.53,202.573,362299998.0
2005-09-07 19:09:00,202.582,202.62,202.582,202.59,175899997.0
2005-09-07 19:10:00,202.591,202.591,202.567,202.585,97900000.0
2005-09-07 19:11:00,202.573,202.608,202.565,202.608,61600001.0
2005-09-07 19:12:00,202.607,202.607,202.538,202.569,94800000.0
2005-09-07 19:13:00,202.559,202.58,202.518,202.524,127400000.0
2005-09-07 19:14:00,202.587,202.587,202.514,202.525,226899999.0
2005-09-07 19:15:00,202.528,202.565,202.474,202.49,286400001.0
2005-09-07 19:16:00,202.519,202.535,202.488,202.505,75199998.0
2005-09-07 19:17:00,202.517,202.577,202.497,202.507,98900000.0
2005-09-07 19:18:00,202.489,202.501,202.471,202.48,236099999.0
2005-09-07 19:19:00,202.51,202.536,202.488,202.512,139800000.0
2005-09-07 19:20:00,202.499,202.529,202.477,202.492,136000001.0
2005-09-07 19:21:00,202.479,202.509,202.479,202.482,137500000.0
2005-09-07 19:22:00,202.473,202.513,202.473,202.476,148000002.0
2005-09-07 19:23:00,202.481,202.509,202.443,202.481,452399999.0
2005-09-07 19:24:00,202.477,202.507,202.467,202.488,104800000.0
2005-09-07 19:25:00,202.475,202.51,202.436,202.51,188000001.0
2005-09-07 19:26:00,202.518,202.525,202.466,202.479,474400003.0
2005-09-07 19:27:00,202.45,202.454,202.406,202.452,315500001.0
2005-09-07 19:28:00,202.46,202.46,202.403,202.46,225899999.0
2005-09-07 19:29:00,202.487,202.501,202.451,202.463,85700000.0
2005-09-07 19:30:00,202.43,202.474,202.425,202.425,263500000.0
2005-09-07 19:31:00,202.415,202.474,202.411,202.433,133900000.0
2005-09-07 19:32:00,202.44,202.496,202.44,202.476,293600000.0
2005-09-07 19:33:00,202.482,202.491,202.451,202.488,204200000.0
2005-09-07 19:34:00,202.486,202.486,202.422,202.451,242000000.0
2005-09-07 19:35:00,202.441,202.492,202.397,202.432,293500000.0
2005-09-07 19:36:00,202.448,202.474,202.433,202.436,189600000.0
2005-09-07 19:37:00,202.443,202.443,202.415,202.417,110700001.0
2005-09-07 19:38:00,202.425,202.478,202.38,202.442,260000001.0
2005-09-07 19:39:00,202.436,202.436,202.395,202.405,170900000.0
2005-09-07 19:40:00,202.402,202.407,202.351,202.391,235899999.0
2005-09-07 19:41:00,202.423,202.423,202.382,202.392,304099999.0
2005-09-07 19:42:00,202.418,202.478,202.409,202.419,186600000.0
2005-09-07 19:43:00,202.436,202.45,202.402,202.405,65700000.0
2005-09-07 19:44:00,202.414,202.436,202.365,202.378,223099999.0
2005-09-07 19:45:00,202.398,202.398,202.335,202.335,89400000.0
2005-09-07 19:46:00,202.344,202.433,202.313,202.392,113800000.0
2005-09-07 19:47:00,202.368,202.41,202.357,202.365,74200000.0
2005-09-07 19:48:00,202.335,202.408,202.3,202.346,231300000.0
2005-09-07 19:49:00,202.337,202.37,202.286,202.307,166099999.0
2005-09-07 19:50:00,202.305,202.351,202.29,202.292,164800000.0
2005-09-07 19:51:00,202.283,202.328,202.226,202.279,171099997.0
2005-09-07 19:52:00,202.3,202.325,202.233,202.278,130300000.0
2005-09-07 19:53:00,202.275,202.373,202.275,202.37,192000000.0
2005-09-07 19:54:00,202.349,202.349,202.248,202.248,157200000.0
2005-09-07 19:55:00,202.298,202.356,202.298,202.34,49900000.0
2005-09-07 19:56:00,202.343,202.357,202.332,202.354,121300000.0
2005-09-07 19:57:00,202.325,202.329,202.305,202.329,119200000.0
2005-09-07 19:58:00,202.328,202.366,202.311,202.314,281299999.0
2005-09-07 19:59:00,202.321,202.341,202.311,202.314,201500000.0
2005-09-07 20:00:00,202.32,202.355,202.304,202.336,106400002.0
2005-09-07 20:01:00,202.32,202.336,202.309,202.327,180000000.0
2005-09-07 20:02:00,202.321,202.363,202.294,202.319,172300000.0
2005-09-07 20:03:00,202.318,202.335,202.317,202.32,121400000.0
2005-09-07 20:04:00,202.317,202.323,202.282,202.297,138500001.0
2005-09-07 20:05:00,202.293,202.321,202.247,202.265,105800000.0
2005-09-07 20:06:00,202.253,202.346,202.247,202.285,184900000.0
2005-09-07 20:07:00,202.298,202.357,202.268,202.33,190700001.0
2005-09-07 20:08:00,202.316,202.343,202.293,202.328,193899999.0
2005-09-07 20:09:00,202.336,202.354,202.328,202.354,102400000.0
2005-09-07 20:10:00,202.405,202.405,202.338,202.36,150400000.0
2005-09-07 20:11:00,202.373,202.417,202.364,202.369,253300002.0
2005-09-07 20:12:00,202.353,202.395,202.339,202.365,414000000.0
2005-09-07 20:13:00,202.371,202.433,202.349,202.373,185300002.0
2005-09-07 20:14:00,202.372,202.426,202.329,202.352,194400001.0
2005-09-07 20:15:00,202.37,202.391,202.345,202.37,299700000.0
2005-09-07 20:16:00,202.352,202.397,202.32,202.348,190399999.0
2005-09-07 20:17:00,202.353,202.393,202.346,202.369,31300000.0
2005-09-07 20:18:00,202.371,202.414,202.364,202.369,91400000.0
2005-09-07 20:19:00,202.405,202.415,202.359,202.395,158399999.0
2005-09-07 20:20:00,202.372,202.376,202.329,202.376,349199999.0
2005-09-07 20:21:00,202.368,202.4,202.36,202.364,134300000.0
2005-09-07 20:22:00,202.369,202.397,202.352,202.389,192499999.0
2005-09-07 20:23:00,202.466,202.473,202.401,202.402,144000000.0
2005-09-07 20:24:00,202.395,202.419,202.366,202.377,172900000.0
2005-09-07 20:25:00,202.405,202.415,202.369,202.369,323099997.0
2005-09-07 20:26:00,202.346,202.388,202.276,202.333,284600001.0
2005-09-07 20:27:00,202.333,202.357,202.292,202.34,193999999.0
2005-09-07 20:28:00,202.34,202.355,202.3,202.3,463300004.0
2005-09-07 20:29:00,202.31,202.342,202.3,202.313,412399999.0
2005-09-07 20:30:00,202.309,202.355,202.277,202.355,543799998.0
2005-09-07 20:31:00,202.358,202.358,202.299,202.307,415299998.0
2005-09-07 20:32:00,202.29,202.319,202.276,202.3,526300001.0
2005-09-07 20:33:00,202.295,202.312,202.275,202.312,224200000.0
2005-09-07 20:34:00,202.316,202.382,202.306,202.352,142000000.0
2005-09-07 20:35:00,202.349,202.362,202.329,202.343,148000000.0
2005-09-07 20:36:00,202.335,202.394,202.335,202.394,141900001.0
2005-09-07 20:37:00,202.407,202.407,202.385,202.386,120700000.0
2005-09-07 20:38:00,202.398,202.398,202.299,202.382,198200001.0
2005-09-07 20:39:00,202.406,202.422,202.328,202.404,182100000.0
2005-09-07 20:40:00,202.382,202.429,202.343,202.343,350000001.0
2005-09-07 20:41:00,202.35,202.394,202.34,202.372,180399999.0
2005-09-07 20:42:00,202.348,202.389,202.277,202.386,176300000.0
2005-09-07 20:43:00,202.33,202.353,202.314,202.322,402900004.0
2005-09-07 20:44:00,202.348,202.349,202.297,202.31,396499999.0
2005-09-07 20:45:00,202.315,202.36,202.303,202.331,220400000.0
2005-09-07 20:46:00,202.363,202.385,202.344,202.358,184500000.0
2005-09-07 20:47:00,202.361,202.414,202.324,202.366,273400000.0
2005-09-07 20:48:00,202.365,202.393,202.349,202.372,231900001.0
2005-09-07 20:49:00,202.405,202.429,202.398,202.422,165900000.0
2005-09-07 20:50:00,202.42,202.466,202.395,202.443,444900001.0
2005-09-07 20:51:00,202.425,202.466,202.422,202.439,135999997.0
2005-09-07 20:52:00,202.44,202.44,202.403,202.403,95400000.0
2005-09-07 20:53:00,202.396,202.457,202.396,202.4,237300001.0
2005-09-07 20:54:00,202.387,202.387,202.347,202.347,134500000.0
2005-09-07 20:55:00,202.35,202.391,202.305,202.366,349500001.0
2005-09-07 20:56:00,202.34,202.378,202.305,202.343,197400000.0
2005-09-07 20:57:00,202.347,202.356,202.322,202.336,311200000.0
2005-09-07 20:58:00,202.377,202.4,202.339,202.368,420599998.0
2005-09-07 20:59:00,202.369,202.462,202.358,202.385,541599999.0
2005-09-07 21:00:00,202.377,202.409,202.331,202.343,509600001.0
2005-09-07 21:01:00,202.338,202.375,202.326,202.357,381700001.0
2005-09-07 21:02:00,202.312,202.356,202.305,202.325,214700000.0
2005-09-07 21:03:00,202.347,202.356,202.3,202.3,217599998.0
2005-09-07 21:04:00,202.289,202.295,202.237,202.237,101700001.0
2005-09-07 21:05:00,202.197,202.293,202.197,202.225,191800001.0
2005-09-07 21:06:00,202.225,202.276,202.207,202.208,154100000.0
2005-09-07 21:07:00,202.227,202.231,202.177,202.193,199100001.0
2005-09-07 21:08:00,202.196,202.198,202.153,202.178,162299998.0
2005-09-07 21:09:00,202.18,202.241,202.18,202.193,84600001.0
2005-09-07 21:10:00,202.224,202.224,202.165,202.165,114299999.0
2005-09-07 21:11:00,202.185,202.219,202.16,202.16,104400000.0
2005-09-07 21:12:00,202.175,202.197,202.148,202.167,106100000.0
2005-09-07 21:13:00,202.158,202.199,202.14,202.14,223400000.0
2005-09-07 21:14:00,202.122,202.122,202.015,202.018,364399998.0
2005-09-07 21:15:00,202.015,202.041,202.012,202.021,411400000.0
2005-09-07 21:16:00,202.019,202.093,202.016,202.016,78300000.0
2005-09-07 21:17:00,202.061,202.125,202.055,202.061,217200001.0
2005-09-07 21:18:00,202.05,202.107,202.026,202.038,165400000.0
2005-09-07 21:19:00,202.027,202.113,202.027,202.113,189500000.0
2005-09-07 21:20:00,202.099,202.131,202.049,202.066,343600002.0
2005-09-07 21:21:00,202.085,202.132,202.085,202.094,264500000.0
2005-09-07 21:22:00,202.098,202.14,202.089,202.113,216699999.0
2005-09-07 21:23:00,202.098,202.115,202.071,202.104,158900000.0
2005-09-07 21:24:00,202.072,202.105,202.067,202.075,220300000.0
2005-09-07 21:25:00,202.08,202.099,202.02,202.02,302399999.0
2005-09-07 21:26:00,202.038,202.098,202.036,202.036,113200000.0
2005-09-07 21:27:00,202.061,202.102,202.014,202.044,124800001.0
2005-09-07 21:28:00,202.038,202.051,202.021,202.036,104500000.0
2005-09-07 21:29:00,202.043,202.077,202.035,202.044,95400001.0
2005-09-07 21:30:00,202.045,202.099,202.026,202.099,91800000.0
2005-09-07 21:31:00,202.03,202.096,202.03,202.095,73699999.0
2005-09-07 21:32:00,202.095,202.127,202.062,202.069,95400000.0
2005-09-07 21:33:00,202.064,202.116,202.037,202.047,154299998.0
2005-09-07 21:34:00,202.052,202.121,202.052,202.1,107400000.0
2005-09-07 21:35:00,202.077,202.096,202.073,202.085,33500000.0
2005-09-07 21:36:00,202.083,202.12,202.048,202.067,132800001.0
2005-09-07 21:37:00,202.088,202.132,202.078,202.126,132300000.0
2005-09-07 21:38:00,202.115,202.118,202.082,202.108,39200000.0
2005-09-07 21:39:00,202.07,202.07,202.07,202.07,24700000.0
2005-09-07 21:40:00,202.096,202.109,202.088,202.094,45600001.0
2005-09-07 21:41:00,202.095,202.115,202.053,202.065,21200000.0
2005-09-07 21:42:00,202.081,202.129,202.069,202.086,126800000.0
2005-09-07 21:43:00,202.093,202.11,202.069,202.088,53900000.0
2005-09-07 21:44:00,202.085,202.155,202.054,202.1,189399999.0
2005-09-07 21:45:00,202.112,202.146,202.093,202.102,81900000.0
2005-09-07 21:46:00,202.123,202.143,202.107,202.112,67100000.0
2005-09-07 21:47:00,202.147,202.147,202.09,202.09,75900000.0
2005-09-07 21:48:00,202.083,202.105,202.053,202.105,94400000.0
2005-09-07 21:49:00,202.093,202.113,202.053,202.074,75899998.0
2005-09-07 21:50:00,202.106,202.111,202.095,202.098,23600000.0
2005-09-07 21:51:00,202.088,202.128,202.053,202.09,130000000.0
2005-09-07 21:52:00,202.086,202.109,202.069,202.069,36300001.0
2005-09-07 21:53:00,202.076,202.086,202.058,202.064,34200000.0
2005-09-07 21:54:00,202.048,202.06,202.008,202.056,75199999.0
2005-09-07 21:55:00,202.066,202.085,202.066,202.078,50100000.0
2005-09-07 21:56:00,202.077,202.089,202.036,202.068,59900001.0
2005-09-07 21:57:00,202.062,202.074,202.025,202.025,61000001.0
2005-09-07 21:58:00,202.035,202.053,202.022,202.038,34300000.0
2005-09-07 21:59:00,202.043,202.078,202.011,202.032,179800000.0
2005-09-07 22:00:00,202.026,202.088,202.026,202.055,202600001.0
2005-09-07 22:01:00,202.085,202.13,202.027,202.064,140600000.0
2005-09-07 22:02:00,202.037,202.09,202.037,202.048,232700000.0
2005-09-07 22:03:00,202.077,202.08,202.014,202.036,88700000.0
2005-09-07 22:04:00,202.04,202.115,202.04,202.112,151800000.0
2005-09-07 22:05:00,202.069,202.115,202.062,202.062,60500000.0
2005-09-07 22:06:00,202.027,202.09,202.027,202.071,45100000.0
2005-09-07 22:07:00,202.082,202.094,202.051,202.078,54700000.0
2005-09-07 22:08:00,202.055,202.073,202.041,202.073,64200000.0
2005-09-07 22:09:00,202.038,202.038,201.989,201.989,31000000.0
2005-09-07 22:10:00,202.015,202.065,202.015,202.03,18200000.0
2005-09-07 22:11:00,201.993,202.038,201.96,202.027,75899999.0
2005-09-07 22:12:00,201.997,202.011,201.978,202.009,92100000.0
2005-09-07 22:13:00,202.029,202.044,201.999,202.042,47600001.0
2005-09-07 22:14:00,202.076,202.094,202.029,202.032,71800000.0
2005-09-07 22:15:00,202.053,202.093,202.037,202.046,162300000.0
2005-09-07 22:16:00,202.06,202.135,202.052,202.097,234199998.0
2005-09-07 22:17:00,202.121,202.143,202.117,202.134,65399999.0
2005-09-07 22:18:00,202.113,202.131,202.048,202.073,104500000.0
2005-09-07 22:19:00,202.081,202.129,202.081,202.113,51500001.0
2005-09-07 22:20:00,202.122,202.122,202.064,202.08,48200000.0
2005-09-07 22:21:00,202.097,202.104,202.055,202.067,29000000.0
2005-09-07 22:22:00,202.068,202.094,202.06,202.07,82599999.0
2005-09-07 22:23:00,202.082,202.122,202.082,202.104,116300000.0
2005-09-07 22:24:00,202.114,202.128,202.089,202.128,40300000.0
2005-09-07 22:25:00,202.1,202.154,202.076,202.111,85900001.0
2005-09-07 22:26:00,202.117,202.147,202.097,202.124,48800000.0
2005-09-07 22:27:00,202.122,202.145,202.078,202.133,161400001.0
2005-09-07 22:28:00,202.12,202.129,202.084,202.093,74100002.0
2005-09-07 22:29:00,202.115,202.164,202.115,202.126,130000001.0
2005-09-07 22:30:00,202.137,202.168,202.131,202.167,61500000.0
2005-09-07 22:31:00,202.138,202.208,202.128,202.208,36200000.0
2005-09-07 22:32:00,202.162,202.206,202.132,202.151,141000002.0
2005-09-07 22:33:00,202.162,202.217,202.117,202.189,212700001.0
2005-09-07 22:34:00,202.177,202.18,202.113,202.119,346800001.0
2005-09-07 22:35:00,202.178,202.178,202.132,202.177,54100000.0
2005-09-07 22:36:00,202.16,202.197,202.144,202.16,81800000.0
2005-09-07 22:37:00,202.156,202.214,202.132,202.167,73400000.0
2005-09-07 22:38:00,202.17,202.209,202.156,202.174,33900000.0
2005-09-07 22:39:00,202.192,202.215,202.172,202.203,50900000.0
2005-09-07 22:40:00,202.184,202.208,202.158,202.168,115400000.0
2005-09-07 22:41:00,202.206,202.218,202.186,202.216,73399999.0
2005-09-07 22:42:00,202.173,202.22,202.162,202.21,35900000.0
2005-09-07 22:43:00,202.194,202.194,202.137,202.137,91599999.0
2005-09-07 22:44:00,202.171,202.229,202.132,202.153,140800001.0
2005-09-07 22:45:00,202.163,202.193,202.123,202.145,99600000.0
2005-09-07 22:46:00,202.171,202.201,202.164,202.169,73800001.0
2005-09-07 22:47:00,202.188,202.206,202.143,202.203,70700000.0
2005-09-07 22:48:00,202.206,202.206,202.116,202.16,78200000.0
2005-09-07 22:49:00,202.153,202.169,202.135,202.135,76400001.0
2005-09-07 22:50:00,202.152,202.19,202.149,202.149,77800000.0
2005-09-07 22:51:00,202.143,202.174,202.131,202.158,57000000.0
2005-09-07 22:52:00,202.171,202.214,202.136,202.136,49700000.0
2005-09-07 22:53:00,202.128,202.173,202.128,202.156,112199999.0
2005-09-07 22:54:00,202.139,202.174,202.127,202.135,37200000.0
2005-09-07 22:55:00,202.165,202.218,202.165,202.167,91999999.0
2005-09-07 22:56:00,202.151,202.172,202.125,202.125,76000001.0
2005-09-07 22:57:00,202.127,202.182,202.124,202.159,87100001.0
2005-09-07 22:58:00,202.176,202.209,202.163,202.168,23500000.0
2005-09-07 22:59:00,202.156,202.198,202.122,202.154,83200000.0
2005-09-07 23:00:00,202.212,202.227,202.109,202.138,53900000.0
2005-09-07 23:01:00,202.116,202.176,202.116,202.164,45500000.0
2005-09-07 23:02:00,202.164,202.184,202.12,202.15,66000001.0
2005-09-07 23:03:00,202.124,202.155,202.062,202.129,44200000.0
2005-09-07 23:04:00,202.161,202.164,202.125,202.161,27200000.0
2005-09-07 23:05:00,202.101,202.14,202.085,202.129,36100000.0
2005-09-07 23:06:00,202.149,202.157,202.074,202.134,85400000.0
2005-09-07 23:07:00,202.101,202.169,202.092,202.164,21200000.0
2005-09-07 23:08:00,202.153,202.199,202.151,202.199,54900000.0
2005-09-07 23:09:00,202.164,202.201,202.152,202.199,30200000.0
2005-09-07 23:10:00,202.19,202.191,202.098,202.183,74800000.0
2005-09-07 23:11:00,202.179,202.204,202.125,202.175,75799999.0
2005-09-07 23:12:00,202.175,202.23,202.145,202.224,51900000.0
2005-09-07 23:13:00,202.15,202.197,202.129,202.183,53000000.0
2005-09-07 23:14:00,202.166,202.167,202.112,202.135,55500001.0
2005-09-07 23:15:00,202.172,202.172,202.069,202.106,86000000.0
2005-09-07 23:16:00,202.138,202.138,202.023,202.061,50200000.0
2005-09-07 23:17:00,202.079,202.089,202.055,202.082,20600000.0
2005-09-07 23:18:00,202.092,202.094,202.037,202.056,53000000.0
2005-09-07 23:19:00,202.072,202.085,202.023,202.036,61800000.0
2005-09-07 23:20:00,202.031,202.058,201.97,201.97,76600001.0
2005-09-07 23:21:00,202.001,202.053,201.97,201.991,55800000.0
2005-09-07 23:22:00,202.01,202.046,201.998,202.028,43200000.0
2005-09-07 23:23:00,202.015,202.047,201.975,202.028,49100000.0
2005-09-07 23:24:00,202.035,202.097,202.022,202.048,40600000.0
2005-09-07 23:25:00,202.013,202.037,202.013,202.024,68500000.0
2005-09-07 23:26:00,201.976,202.026,201.971,201.992,44500000.0
2005-09-07 23:27:00,202.006,202.022,202.004,202.017,82300000.0
2005-09-07 23:28:00,202.008,202.034,201.983,201.99,52500000.0
2005-09-07 23:29:00,201.973,202.035,201.957,202.013,37300000.0
2005-09-07 23:30:00,202.038,202.038,201.96,201.96,27000000.0
2005-09-07 23:31:00,201.968,202.043,201.964,202.042,51700000.0
2005-09-07 23:32:00,202.017,202.023,202.007,202.013,49300000.0
2005-09-07 23:33:00,202.015,202.031,201.995,202.001,66200000.0
2005-09-07 23:34:00,202.03,202.051,201.999,202.005,70600001.0
2005-09-07 23:35:00,201.998,202.022,201.973,201.999,62700000.0
2005-09-07 23:36:00,202.0,202.041,201.985,202.011,33600000.0
2005-09-07 23:37:00,202.04,202.049,201.987,202.036,28700000.0
2005-09-07 23:38:00,202.075,202.088,202.043,202.061,66000000.0
2005-09-07 23:39:00,202.084,202.089,202.055,202.074,37900000.0
2005-09-07 23:40:00,202.065,202.074,202.052,202.074,62900002.0
2005-09-07 23:41:00,202.08,202.087,202.015,202.043,32600000.0
2005-09-07 23:42:00,202.06,202.07,202.011,202.05,96800000.0
2005-09-07 23:43:00,202.042,202.082,202.015,202.062,65100001.0
2005-09-07 23:44:00,202.023,202.04,202.021,202.029,67099999.0
2005-09-07 23:45:00,202.016,202.016,201.968,202.008,37600000.0
2005-09-07 23:46:00,202.024,202.029,201.992,202.022,40300000.0
2005-09-07 23:47:00,202.042,202.06,202.013,202.04,54900000.0
2005-09-07 23:48:00,202.047,202.075,202.029,202.035,32000000.0
2005-09-07 23:49:00,202.026,202.079,202.026,202.049,71800000.0
2005-09-07 23:50:00,202.036,202.097,202.01,202.097,46300000.0
2005-09-07 23:51:00,202.067,202.086,202.058,202.058,18500000.0
2005-09-07 23:52:00,202.044,202.061,202.036,202.039,65999999.0
2005-09-07 23:53:00,202.078,202.078,202.045,202.046,42100000.0
2005-09-07 23:54:00,202.023,202.054,202.015,202.054,28000000.0
2005-09-07 23:55:00,202.019,202.068,202.006,202.039,66899999.0
2005-09-07 23:56:00,202.021,202.038,202.003,202.035,37000000.0
2005-09-07 23:57:00,201.988,202.045,201.975,202.045,32200000.0
2005-09-07 23:58:00,202.022,202.051,202.016,202.016,61600000.0
2005-09-07 23:59:00,202.037,202.044,201.981,201.996,69499999.0
2005-09-08 00:00:00,202.044,202.044,202.008,202.019,58700000.0
2005-09-08 00:01:00,201.996,202.057,201.981,202.057,27400000.0
2005-09-08 00:02:00,202.067,202.092,202.036,202.071,27300000.0
2005-09-08 00:03:00,202.08,202.105,202.041,202.095,68100000.0
2005-09-08 00:04:00,202.068,202.103,202.068,202.084,49400000.0
2005-09-08 00:05:00,202.095,202.095,202.054,202.068,53000000.0
2005-09-08 00:06:00,202.09,202.1,202.056,202.056,32400000.0
2005-09-08 00:07:00,202.086,202.094,202.086,202.093,39499999.0
2005-09-08 00:08:00,202.086,202.135,202.064,202.077,73800001.0
2005-09-08 00:09:00,202.07,202.106,202.07,202.102,46599999.0
2005-09-08 00:10:00,202.083,202.14,202.072,202.12,67899999.0
2005-09-08 00:11:00,202.129,202.17,202.129,202.155,43700000.0
2005-09-08 00:12:00,202.151,202.151,202.098,202.133,94100000.0
2005-09-08 00:13:00,202.141,202.171,202.117,202.171,39600000.0
2005-09-08 00:14:00,202.148,202.189,202.12,202.16,56400000.0
2005-09-08 00:15:00,202.12,202.215,202.12,202.202,74900000.0
2005-09-08 00:16:00,202.184,202.22,202.164,202.164,71099999.0
2005-09-08 00:17:00,202.178,202.21,202.177,202.21,37900000.0
2005-09-08 00:18:00,202.181,202.206,202.169,202.17,79400001.0
2005-09-08 00:19:00,202.176,202.176,202.154,202.173,40000000.0
2005-09-08 00:20:00,202.163,202.201,202.16,202.183,48500000.0
2005-09-08 00:21:00,202.151,202.196,202.13,202.191,39400000.0
2005-09-08 00:22:00,202.223,202.255,202.137,202.137,48800000.0
2005-09-08 00:23:00,202.164,202.186,202.164,202.186,41700000.0
2005-09-08 00:24:00,202.196,202.208,202.174,202.174,43399999.0
2005-09-08 00:25:00,202.192,202.218,202.139,202.139,61899999.0
2005-09-08 00:26:00,202.207,202.219,202.191,202.203,21200000.0
2005-09-08 00:27:00,202.178,202.244,202.178,202.213,69800000.0
2005-09-08 00:28:00,202.21,202.214,202.172,202.185,40200000.0
2005-09-08 00:29:00,202.17,202.2,202.149,202.183,40800000.0
2005-09-08 00:30:00,202.182,202.182,202.129,202.129,70600000.0
2005-09-08 00:31:00,202.168,202.224,202.157,202.175,59500001.0
2005-09-08 00:32:00,202.218,202.249,202.208,202.243,24100000.0
2005-09-08 00:33:00,202.238,202.248,202.22,202.233,23700000.0
2005-09-08 00:34:00,202.223,202.243,202.189,202.196,66900002.0
2005-09-08 00:35:00,202.161,202.173,202.129,202.172,71800000.0
2005-09-08 00:36:00,202.159,202.176,202.107,202.132,48700000.0
2005-09-08 00:37:00,202.182,202.188,202.137,202.154,51200000.0
2005-09-08 00:38:00,202.172,202.189,202.148,202.161,70400000.0
2005-09-08 00:39:00,202.213,202.213,202.177,202.182,24800000.0
2005-09-08 00:40:00,202.207,202.207,202.169,202.198,31200000.0
2005-09-08 00:41:00,202.197,202.239,202.195,202.222,59000000.0
2005-09-08 00:42:00,202.211,202.252,202.189,202.214,65800000.0
2005-09-08 00:43:00,202.226,202.234,202.198,202.223,58899999.0
2005-09-08 00:44:00,202.239,202.262,202.22,202.252,29200000.0
2005-09-08 00:45:00,202.222,202.238,202.207,202.207,35400000.0
2005-09-08 00:46:00,202.174,202.214,202.174,202.213,31000000.0
2005-09-08 00:47:00,202.223,202.223,202.187,202.187,48600000.0
2005-09-08 00:48:00,202.202,202.22,202.166,202.168,77899999.0
2005-09-08 00:49:00,202.205,202.225,202.184,202.184,38800000.0
2005-09-08 00:50:00,202.221,202.221,202.194,202.206,21200000.0
2005-09-08 00:51:00,202.209,202.259,202.196,202.243,52600000.0
2005-09-08 00:52:00,202.252,202.274,202.213,202.25,60700000.0
2005-09-08 00:53:00,202.238,202.29,202.223,202.29,49700000.0
2005-09-08 00:54:00,202.232,202.253,202.202,202.209,35600000.0
2005-09-08 00:55:00,202.202,202.233,202.202,202.213,84400000.0
2005-09-08 00:56:00,202.212,202.213,202.145,202.145,28900000.0
2005-09-08 00:57:00,202.056,202.094,202.056,202.08,51900000.0
2005-09-08 00:58:00,202.084,202.11,202.073,202.085,44600000.0
2005-09-08 00:59:00,202.088,202.122,202.07,202.072,48900000.0
2005-09-08 01:00:00,202.064,202.089,202.057,202.089,14400000.0
2005-09-08 01:01:00,202.093,202.099,202.08,202.08,43700000.0
2005-09-08 01:02:00,202.083,202.083,202.046,202.057,48200000.0
2005-09-08 01:03:00,202.049,202.072,202.049,202.064,33900000.0
2005-09-08 01:04:00,202.065,202.085,202.027,202.041,41100000.0
2005-09-08 01:05:00,202.029,202.029,201.998,201.998,27100000.0
2005-09-08 01:06:00,202.004,202.04,201.979,202.015,32900000.0
2005-09-08 01:07:00,202.014,202.051,202.014,202.049,15700000.0
2005-09-08 01:08:00,202.052,202.052,202.01,202.032,35100000.0
2005-09-08 01:09:00,202.044,202.093,202.033,202.077,46700000.0
2005-09-08 01:10:00,202.089,202.102,202.063,202.065,36800000.0
2005-09-08 01:11:00,202.072,202.091,202.045,202.045,48300000.0
2005-09-08 01:12:00,202.085,202.111,202.073,202.09,59400001.0
2005-09-08 01:13:00,202.094,202.117,202.094,202.112,30700000.0
2005-09-08 01:14:00,202.093,202.101,202.057,202.057,95000000.0
2005-09-08 01:15:00,202.05,202.126,202.05,202.106,70700000.0
2005-09-08 01:16:00,202.101,202.101,202.075,202.086,86800001.0
2005-09-08 01:17:00,202.068,202.12,202.052,202.112,40700000.0
2005-09-08 01:18:00,202.102,202.165,202.102,202.165,50200000.0
2005-09-08 01:19:00,202.232,202.232,202.092,202.104,61800000.0
2005-09-08 01:20:00,202.174,202.185,202.125,202.156,24400000.0
2005-09-08 01:21:00,202.179,202.179,202.153,202.165,70499999.0
2005-09-08 01:22:00,202.142,202.229,202.142,202.169,38200000.0
2005-09-08 01:23:00,202.158,202.192,202.137,202.192,39200000.0
2005-09-08 01:24:00,202.232,202.294,202.232,202.294,32600000.0
2005-09-08 01:25:00,202.304,202.318,202.252,202.252,34700000.0
2005-09-08 01:26:00,202.265,202.303,202.265,202.268,36300000.0
2005-09-08 01:27:00,202.307,202.314,202.233,202.233,81600001.0
2005-09-08 01:28:00,202.26,202.293,202.245,202.26,30400000.0
2005-09-08 01:29:00,202.251,202.289,202.235,202.235,49800000.0
2005-09-08 01:30:00,202.236,202.238,202.202,202.202,45200001.0
2005-09-08 01:31:00,202.201,202.202,202.173,202.173,77500000.0
2005-09-08 01:32:00,202.217,202.23,202.165,202.165,53800000.0
2005-09-08 01:33:00,202.188,202.208,202.174,202.208,66500000.0
2005-09-08 01:34:00,202.224,202.264,202.215,202.259,30700000.0
2005-09-08 01:35:00,202.235,202.255,202.211,202.224,24000000.0
2005-09-08 01:36:00,202.212,202.269,202.208,202.208,50900000.0
2005-09-08 01:37:00,202.208,202.251,202.186,202.221,41600000.0
2005-09-08 01:38:00,202.157,202.2,202.155,202.174,31400000.0
2005-09-08 01:39:00,202.161,202.161,202.136,202.154,24200000.0
2005-09-08 01:40:00,202.165,202.181,202.135,202.178,53100000.0
2005-09-08 01:41:00,202.18,202.209,202.15,202.15,27800000.0
2005-09-08 01:42:00,202.168,202.187,202.141,202.149,57300001.0
2005-09-08 01:43:00,202.135,202.156,202.116,202.147,32500000.0
2005-09-08 01:44:00,202.165,202.175,202.133,202.133,24100000.0
2005-09-08 01:45:00,202.145,202.174,202.121,202.159,47200000.0
2005-09-08 01:46:00,202.167,202.207,202.167,202.192,51100001.0
2005-09-08 01:47:00,202.151,202.179,202.133,202.133,53500000.0
2005-09-08 01:48:00,202.18,202.199,202.152,202.17,82300002.0
2005-09-08 01:49:00,202.18,202.197,202.152,202.16,47400000.0
2005-09-08 01:50:00,202.161,202.174,202.134,202.154,78000000.0
2005-09-08 01:51:00,202.134,202.192,202.128,202.192,36200000.0
2005-09-08 01:52:00,202.162,202.256,202.162,202.256,64500000.0
2005-09-08 01:53:00,202.269,202.308,202.219,202.219,24700000.0
2005-09-08 01:54:00,202.223,202.253,202.205,202.251,92399999.0
2005-09-08 01:55:00,202.182,202.207,202.182,202.189,56900000.0
2005-09-08 01:56:00,202.192,202.214,202.191,202.197,39000000.0
2005-09-08 01:57:00,202.18,202.188,202.132,202.138,80900002.0
2005-09-08 01:58:00,202.166,202.168,202.107,202.107,31900000.0
2005-09-08 01:59:00,202.118,202.159,202.105,202.118,42300000.0
2005-09-08 02:00:00,202.167,202.167,202.12,202.151,44000001.0
2005-09-08 02:01:00,202.123,202.173,202.115,202.15,58900000.0
2005-09-08 02:02:00,202.157,202.157,202.131,202.131,31899999.0
2005-09-08 02:03:00,202.109,202.127,202.092,202.122,39000000.0
2005-09-08 02:04:00,202.183,202.183,202.089,202.098,30300000.0
2005-09-08 02:05:00,202.103,202.108,202.078,202.108,37400000.0
2005-09-08 02:06:00,202.126,202.144,202.105,202.122,22000000.0
2005-09-08 02:07:00,202.134,202.149,202.096,202.103,80400000.0
2005-09-08 02:08:00,202.154,202.164,202.122,202.135,56100000.0
2005-09-08 02:09:00,202.139,202.149,202.117,202.135,24300000.0
2005-09-08 02:10:00,202.16,202.175,202.118,202.153,52500000.0
2005-09-08 02:11:00,202.156,202.212,202.153,202.212,65100000.0
2005-09-08 02:12:00,202.204,202.243,202.193,202.235,39900000.0
2005-09-08 02:13:00,202.254,202.254,202.212,202.239,52799999.0
2005-09-08 02:14:00,202.166,202.195,202.112,202.195,55800000.0
2005-09-08 02:15:00,202.217,202.222,202.212,202.218,47700000.0
2005-09-08 02:16:00,202.257,202.262,202.226,202.226,56100000.0
2005-09-08 02:17:00,202.218,202.218,202.164,202.216,30900000.0
2005-09-08 02:18:00,202.204,202.236,202.165,202.236,51400000.0
2005-09-08 02:19:00,202.157,202.19,202.142,202.165,28500000.0
2005-09-08 02:20:00,202.189,202.215,202.158,202.171,41400000.0
2005-09-08 02:21:00,202.18,202.201,202.158,202.168,32400000.0
2005-09-08 02:22:00,202.187,202.23,202.187,202.23,25200000.0
2005-09-08 02:23:00,202.246,202.297,202.246,202.267,53700000.0
2005-09-08 02:24:00,202.265,202.282,202.211,202.225,46000000.0
2005-09-08 02:25:00,202.248,202.251,202.195,202.248,37800000.0
2005-09-08 02:26:00,202.228,202.262,202.208,202.258,53400000.0
2005-09-08 02:27:00,202.259,202.293,202.257,202.282,48200000.0
2005-09-08 02:28:00,202.274,202.317,202.274,202.309,61300000.0
2005-09-08 02:29:00,202.347,202.393,202.347,202.387,46900000.0
2005-09-08 02:30:00,202.39,202.441,202.357,202.388,60900000.0
2005-09-08 02:31:00,202.404,202.404,202.338,202.378,35400000.0
2005-09-08 02:32:00,202.357,202.368,202.328,202.328,26200000.0
2005-09-08 02:33:00,202.344,202.363,202.303,202.303,25500000.0
2005-09-08 02:34:00,202.344,202.36,202.294,202.309,74299999.0
2005-09-08 02:35:00,202.289,202.289,202.236,202.257,66800000.0
2005-09-08 02:36:00,202.268,202.317,202.268,202.317,38000000.0
2005-09-08 02:37:00,202.332,202.368,202.325,202.347,69599999.0
2005-09-08 02:38:00,202.31,202.324,202.307,202.314,55200000.0
2005-09-08 02:39:00,202.32,202.35,202.307,202.322,66499999.0
2005-09-08 02:40:00,202.335,202.358,202.302,202.302,39600000.0
2005-09-08 02:41:00,202.328,202.328,202.276,202.324,54600000.0
2005-09-08 02:42:00,202.31,202.33,202.305,202.305,30700000.0
2005-09-08 02:43:00,202.299,202.299,202.284,202.298,52900001.0
2005-09-08 02:44:00,202.293,202.319,202.293,202.314,46400000.0
2005-09-08 02:45:00,202.321,202.375,202.308,202.375,91899999.0
2005-09-08 02:46:00,202.326,202.362,202.326,202.341,66800001.0
2005-09-08 02:47:00,202.349,202.397,202.349,202.397,23300000.0
2005-09-08 02:48:00,202.405,202.42,202.378,202.378,56100000.0
2005-09-08 02:49:00,202.364,202.364,202.319,202.319,42000000.0
2005-09-08 02:50:00,202.272,202.272,202.229,202.245,82200000.0
2005-09-08 02:51:00,202.24,202.279,202.207,202.248,34800000.0
2005-09-08 02:52:00,202.263,202.312,202.263,202.288,52500001.0
2005-09-08 02:53:00,202.261,202.277,202.227,202.227,41700000.0
2005-09-08 02:54:00,202.223,202.252,202.211,202.252,56999999.0
2005-09-08 02:55:00,202.222,202.235,202.213,202.226,46300000.0
2005-09-08 02:56:00,202.221,202.232,202.204,202.212,80300000.0
2005-09-08 02:57:00,202.229,202.26,202.214,202.221,30800000.0
2005-09-08 02:58:00,202.219,202.236,202.219,202.235,43200000.0
2005-09-08 02:59:00,202.235,202.286,202.235,202.28,35600000.0
2005-09-08 03:00:00,202.268,202.282,202.259,202.272,57000000.0
2005-09-08 03:01:00,202.306,202.327,202.298,202.298,22600000.0
2005-09-08 03:02:00,202.324,202.363,202.324,202.337,44200000.0
2005-09-08 03:03:00,202.348,202.368,202.341,202.349,41800000.0
2005-09-08 03:04:00,202.35,202.367,202.335,202.335,66800001.0
2005-09-08 03:05:00,202.341,202.341,202.284,202.297,51400000.0
2005-09-08 03:06:00,202.295,202.322,202.295,202.303,33100000.0
2005-09-08 03:07:00,202.244,202.244,202.195,202.195,16200000.0
2005-09-08 03:08:00,202.207,202.207,202.175,202.2,33700000.0
2005-09-08 03:09:00,202.229,202.248,202.21,202.243,78100000.0
2005-09-08 03:10:00,202.228,202.282,202.221,202.258,84200000.0
2005-09-08 03:11:00,202.249,202.287,202.243,202.277,37700000.0
2005-09-08 03:12:00,202.287,202.287,202.231,202.243,49000000.0
2005-09-08 03:13:00,202.237,202.25,202.215,202.216,32600000.0
2005-09-08 03:14:00,202.218,202.262,202.206,202.23,23000000.0
2005-09-08 03:15:00,202.226,202.325,202.224,202.325,38500000.0
2005-09-08 03:16:00,202.272,202.289,202.255,202.289,27000000.0
2005-09-08 03:17:00,202.241,202.259,202.206,202.206,52300000.0
2005-09-08 03:18:00,202.234,202.249,202.18,202.185,77599999.0
2005-09-08 03:19:00,202.179,202.202,202.163,202.202,37600000.0
2005-09-08 03:20:00,202.201,202.233,202.201,202.213,40700000.0
2005-09-08 03:21:00,202.221,202.271,202.168,202.168,97599999.0
2005-09-08 03:22:00,202.162,202.197,202.158,202.158,64200000.0
2005-09-08 03:23:00,202.17,202.17,202.135,202.155,81000000.0
2005-09-08 03:24:00,202.185,202.252,202.185,202.242,69899999.0
2005-09-08 03:25:00,202.238,202.285,202.231,202.271,33900000.0
2005-09-08 03:26:00,202.273,202.302,202.232,202.235,68200000.0
2005-09-08 03:27:00,202.261,202.267,202.227,202.227,31200000.0
2005-09-08 03:28:00,202.229,202.257,202.208,202.208,54200001.0
2005-09-08 03:29:00,202.18,202.211,202.174,202.206,41800000.0
2005-09-08 03:30:00,202.205,202.226,202.205,202.213,36400000.0
2005-09-08 03:31:00,202.265,202.272,202.242,202.263,29700000.0
2005-09-08 03:32:00,202.264,202.268,202.232,202.255,43500000.0
2005-09-08 03:33:00,202.254,202.271,202.25,202.251,24200000.0
2005-09-08 03:34:00,202.26,202.275,202.224,202.234,39500000.0
2005-09-08 03:35:00,202.219,202.238,202.201,202.201,36800000.0
2005-09-08 03:36:00,202.193,202.239,202.193,202.208,32000000.0
2005-09-08 03:37:00,202.248,202.297,202.248,202.287,29700000.0
2005-09-08 03:38:00,202.26,202.325,202.253,202.325,28100000.0
2005-09-08 03:39:00,202.26,202.26,202.222,202.258,37000000.0
2005-09-08 03:40:00,202.233,202.297,202.23,202.284,60100001.0
2005-09-08 03:41:00,202.238,202.29,202.224,202.283,33200000.0
2005-09-08 03:42:00,202.257,202.281,202.229,202.23,39800000.0
2005-09-08 03:43:00,202.214,202.24,202.214,202.218,50700001.0
2005-09-08 03:44:00,202.252,202.253,202.202,202.23,63799999.0
2005-09-08 03:45:00,202.225,202.312,202.225,202.23,74899999.0
2005-09-08 03:46:00,202.243,202.27,202.218,202.266,62100001.0
2005-09-08 03:47:00,202.29,202.304,202.237,202.279,44300000.0
2005-09-08 03:48:00,202.251,202.27,202.234,202.252,67400000.0
2005-09-08 03:49:00,202.267,202.274,202.227,202.24,40800000.0
2005-09-08 03:50:00,202.282,202.289,202.261,202.263,41600000.0
2005-09-08 03:51:00,202.26,202.305,202.26,202.282,45700000.0
2005-09-08 03:52:00,202.289,202.337,202.287,202.307,64200001.0
2005-09-08 03:53:00,202.326,202.356,202.304,202.343,29400000.0
2005-09-08 03:54:00,202.366,202.374,202.345,202.351,74800001.0
2005-09-08 03:55:00,202.347,202.377,202.344,202.348,26300000.0
2005-09-08 03:56:00,202.308,202.32,202.283,202.318,72100000.0
2005-09-08 03:57:00,202.328,202.361,202.323,202.331,39200000.0
2005-09-08 03:58:00,202.309,202.338,202.3,202.338,59900000.0
2005-09-08 03:59:00,202.35,202.361,202.29,202.29,79499999.0
2005-09-08 04:00:00,202.295,202.309,202.29,202.301,22000000.0
2005-09-08 04:01:00,202.321,202.339,202.278,202.278,53300000.0
2005-09-08 04:02:00,202.288,202.337,202.268,202.268,55799999.0
2005-09-08 04:03:00,202.259,202.319,202.256,202.284,51700000.0
2005-09-08 04:04:00,202.308,202.318,202.283,202.303,25000000.0
2005-09-08 04:05:00,202.317,202.329,202.266,202.3,86599999.0
2005-09-08 04:06:00,202.261,202.28,202.234,202.264,61700000.0
2005-09-08 04:07:00,202.278,202.289,202.257,202.273,46000000.0
2005-09-08 04:08:00,202.265,202.29,202.245,202.26,44400000.0
2005-09-08 04:09:00,202.244,202.282,202.244,202.268,75700000.0
2005-09-08 04:10:00,202.254,202.267,202.227,202.227,34300000.0
2005-09-08 04:11:00,202.24,202.285,202.24,202.28,56499999.0
2005-09-08 04:12:00,202.235,202.3,202.235,202.28,41200000.0
2005-09-08 04:13:00,202.253,202.282,202.247,202.258,26900000.0
2005-09-08 04:14:00,202.23,202.25,202.23,202.25,44300000.0
2005-09-08 04:15:00,202.265,202.295,202.257,202.295,66400001.0
2005-09-08 04:16:00,202.268,202.299,202.265,202.265,37900000.0
2005-09-08 04:17:00,202.284,202.299,202.257,202.281,45900000.0
2005-09-08 04:18:00,202.29,202.294,202.215,202.215,45900001.0
2005-09-08 04:19:00,202.229,202.238,202.199,202.238,39900000.0
2005-09-08 04:20:00,202.209,202.212,202.158,202.163,60200001.0
2005-09-08 04:21:00,202.168,202.186,202.118,202.163,79200001.0
2005-09-08 04:22:00,202.159,202.2,202.159,202.187,41400000.0
2005-09-08 04:23:00,202.199,202.217,202.18,202.19,56400000.0
2005-09-08 04:24:00,202.157,202.188,202.139,202.168,41200000.0
2005-09-08 04:25:00,202.177,202.195,202.146,202.174,51500000.0
2005-09-08 04:26:00,202.22,202.22,202.177,202.185,45900000.0
2005-09-08 04:27:00,202.185,202.262,202.185,202.258,54300000.0
2005-09-08 04:28:00,202.24,202.241,202.201,202.206,83700000.0
2005-09-08 04:29:00,202.26,202.269,202.223,202.239,53300000.0
2005-09-08 04:30:00,202.292,202.294,202.232,202.232,27400000.0
2005-09-08 04:31:00,202.214,202.247,202.214,202.242,33900000.0
2005-09-08 04:32:00,202.204,202.251,202.204,202.245,49399999.0
2005-09-08 04:33:00,202.202,202.202,202.146,202.146,40100000.0
2005-09-08 04:34:00,202.153,202.223,202.153,202.182,31900000.0
2005-09-08 04:35:00,202.159,202.18,202.151,202.18,53200001.0
2005-09-08 04:36:00,202.163,202.215,202.163,202.215,21200000.0
2005-09-08 04:37:00,202.257,202.262,202.199,202.222,46400000.0
2005-09-08 04:38:00,202.213,202.236,202.184,202.236,67900002.0
2005-09-08 04:39:00,202.236,202.236,202.194,202.228,36600000.0
2005-09-08 04:40:00,202.23,202.262,202.211,202.211,100900002.0
2005-09-08 04:41:00,202.227,202.251,202.198,202.204,23600000.0
2005-09-08 04:42:00,202.215,202.26,202.197,202.206,64900000.0
2005-09-08 04:43:00,202.212,202.238,202.212,202.223,37100000.0
2005-09-08 04:44:00,202.24,202.242,202.225,202.225,31900000.0
2005-09-08 04:45:00,202.203,202.228,202.195,202.221,52599999.0
2005-09-08 04:46:00,202.249,202.263,202.215,202.228,126300001.0
2005-09-08 04:47:00,202.213,202.248,202.212,202.239,45400000.0
2005-09-08 04:48:00,202.252,202.254,202.204,202.225,55800000.0
2005-09-08 04:49:00,202.224,202.23,202.203,202.21,35700000.0
2005-09-08 04:50:00,202.22,202.273,202.22,202.273,31400000.0
2005-09-08 04:51:00,202.251,202.258,202.206,202.215,44700000.0
2005-09-08 04:52:00,202.198,202.245,202.19,202.245,81700001.0
2005-09-08 04:53:00,202.221,202.225,202.196,202.196,57399999.0
2005-09-08 04:54:00,202.227,202.227,202.189,202.198,47800000.0
2005-09-08 04:55:00,202.179,202.214,202.179,202.195,57699999.0
2005-09-08 04:56:00,202.21,202.21,202.181,202.21,44100000.0
2005-09-08 04:57:00,202.199,202.218,202.178,202.218,69699999.0
2005-09-08 04:58:00,202.192,202.271,202.192,202.224,42000000.0
2005-09-08 04:59:00,202.234,202.239,202.188,202.234,36800000.0
2005-09-08 05:00:00,202.216,202.262,202.207,202.245,37200000.0
2005-09-08 05:01:00,202.198,202.217,202.189,202.215,63200000.0
2005-09-08 05:02:00,202.24,202.263,202.228,202.263,46800000.0
2005-09-08 05:03:00,202.263,202.302,202.235,202.301,89500000.0
2005-09-08 05:04:00,202.267,202.295,202.236,202.284,14800000.0
2005-09-08 05:05:00,202.276,202.276,202.209,202.254,47000000.0
2005-09-08 05:06:00,202.242,202.273,202.239,202.243,51000001.0
2005-09-08 05:07:00,202.232,202.261,202.202,202.252,29800000.0
2005-09-08 05:08:00,202.228,202.288,202.228,202.275,52300000.0
2005-09-08 05:09:00,202.272,202.281,202.236,202.236,32200000.0
2005-09-08 05:10:00,202.234,202.288,202.234,202.246,75299999.0
2005-09-08 05:11:00,202.245,202.245,202.201,202.23,65900001.0
2005-09-08 05:12:00,202.249,202.258,202.223,202.238,63100000.0
2005-09-08 05:13:00,202.239,202.27,202.239,202.257,49800000.0
2005-09-08 05:14:00,202.257,202.3,202.257,202.268,97799999.0
2005-09-08 05:15:00,202.279,202.281,202.249,202.255,84399999.0
2005-09-08 05:16:00,202.291,202.291,202.24,202.255,41500000.0
2005-09-08 05:17:00,202.228,202.26,202.211,202.26,34900000.0
2005-09-08 05:18:00,202.25,202.252,202.228,202.25,86799999.0
2005-09-08 05:19:00,202.258,202.269,202.25,202.261,50700000.0
2005-09-08 05:20:00,202.294,202.294,202.262,202.268,60900000.0
2005-09-08 05:21:00,202.273,202.291,202.245,202.245,57000000.0
2005-09-08 05:22:00,202.267,202.269,202.225,202.225,33300000.0
2005-09-08 05:23:00,202.238,202.255,202.227,202.253,68300000.0
2005-09-08 05:24:00,202.271,202.278,202.247,202.268,62600001.0
2005-09-08 05:25:00,202.294,202.312,202.265,202.279,54100000.0
2005-09-08 05:26:00,202.286,202.309,202.277,202.302,69100000.0
2005-09-08 05:27:00,202.28,202.295,202.253,202.27,29700000.0
2005-09-08 05:28:00,202.269,202.288,202.267,202.285,61300002.0
2005-09-08 05:29:00,202.291,202.309,202.286,202.296,29800000.0
2005-09-08 05:30:00,202.311,202.339,202.309,202.333,21500000.0
2005-09-08 05:31:00,202.331,202.331,202.279,202.288,60300000.0
2005-09-08 05:32:00,202.304,202.304,202.272,202.272,94099998.0
2005-09-08 05:33:00,202.262,202.276,202.235,202.268,38600000.0
2005-09-08 05:34:00,202.271,202.307,202.257,202.307,81400000.0
2005-09-08 05:35:00,202.292,202.292,202.255,202.27,55200000.0
2005-09-08 05:36:00,202.309,202.317,202.266,202.285,51100001.0
2005-09-08 05:37:00,202.258,202.309,202.233,202.277,81700000.0
2005-09-08 05:38:00,202.308,202.32,202.288,202.32,70000000.0
2005-09-08 05:39:00,202.33,202.344,202.31,202.325,31900000.0
2005-09-08 05:40:00,202.342,202.363,202.297,202.337,58399999.0
2005-09-08 05:41:00,202.32,202.356,202.304,202.337,54900001.0
2005-09-08 05:42:00,202.341,202.374,202.32,202.355,67700000.0
2005-09-08 05:43:00,202.338,202.373,202.33,202.362,34500000.0
2005-09-08 05:44:00,202.366,202.366,202.332,202.365,41499999.0
2005-09-08 05:45:00,202.365,202.367,202.339,202.346,39900000.0
2005-09-08 05:46:00,202.346,202.373,202.346,202.373,47600000.0
2005-09-08 05:47:00,202.378,202.401,202.372,202.376,34900000.0
2005-09-08 05:48:00,202.367,202.416,202.367,202.396,56500000.0
2005-09-08 05:49:00,202.362,202.366,202.328,202.359,26000000.0
2005-09-08 05:50:00,202.346,202.371,202.346,202.37,58700000.0
2005-09-08 05:51:00,202.307,202.366,202.307,202.33,34400000.0
2005-09-08 05:52:00,202.354,202.361,202.342,202.361,62100000.0
2005-09-08 05:53:00,202.368,202.397,202.365,202.373,53300000.0
2005-09-08 05:54:00,202.36,202.371,202.329,202.339,65200000.0
2005-09-08 05:55:00,202.344,202.373,202.326,202.338,43000000.0
2005-09-08 05:56:00,202.333,202.333,202.285,202.32,39900000.0
2005-09-08 05:57:00,202.344,202.344,202.322,202.342,31400000.0
2005-09-08 05:58:00,202.36,202.36,202.313,202.338,28800000.0
2005-09-08 05:59:00,202.344,202.354,202.329,202.341,73800000.0
2005-09-08 06:00:00,202.344,202.377,202.336,202.346,68299999.0
2005-09-08 06:01:00,202.354,202.354,202.302,202.317,66600001.0
2005-09-08 06:02:00,202.345,202.345,202.287,202.337,54300001.0
2005-09-08 06:03:00,202.331,202.367,202.313,202.345,73900000.0
2005-09-08 06:04:00,202.343,202.343,202.29,202.309,58500000.0
2005-09-08 06:05:00,202.314,202.336,202.287,202.287,33500000.0
2005-09-08 06:06:00,202.309,202.319,202.279,202.31,79399999.0
2005-09-08 06:07:00,202.331,202.331,202.28,202.295,32000000.0
2005-09-08 06:08:00,202.316,202.329,202.301,202.323,66200000.0
2005-09-08 06:09:00,202.293,202.326,202.289,202.319,45000000.0
2005-09-08 06:10:00,202.342,202.359,202.32,202.343,55199999.0
2005-09-08 06:11:00,202.336,202.366,202.333,202.361,26100000.0
2005-09-08 06:12:00,202.331,202.37,202.314,202.334,57400000.0
2005-09-08 06:13:00,202.316,202.338,202.316,202.332,64599999.0
2005-09-08 06:14:00,202.34,202.348,202.293,202.308,65600000.0
2005-09-08 06:15:00,202.278,202.353,202.276,202.352,46099999.0
2005-09-08 06:16:00,202.355,202.376,202.303,202.303,63099999.0
2005-09-08 06:17:00,202.298,202.299,202.28,202.287,34300000.0
2005-09-08 06:18:00,202.259,202.303,202.259,202.294,58500000.0
2005-09-08 06:19:00,202.296,202.327,202.26,202.313,40000000.0
2005-09-08 06:20:00,202.326,202.326,202.289,202.293,94199999.0
2005-09-08 06:21:00,202.292,202.309,202.284,202.286,56699999.0
2005-09-08 06:22:00,202.278,202.305,202.252,202.252,27100000.0
2005-09-08 06:23:00,202.312,202.312,202.249,202.281,52200000.0
2005-09-08 06:24:00,202.268,202.341,202.261,202.317,31600000.0
2005-09-08 06:25:00,202.308,202.342,202.3,202.327,61800000.0
2005-09-08 06:26:00,202.332,202.359,202.286,202.346,80100002.0
2005-09-08 06:27:00,202.303,202.349,202.3,202.349,77100000.0
2005-09-08 06:28:00,202.342,202.342,202.302,202.322,43100000.0
2005-09-08 06:29:00,202.328,202.366,202.317,202.35,105100000.0
2005-09-08 06:30:00,202.315,202.319,202.266,202.266,37400000.0
2005-09-08 06:31:00,202.261,202.327,202.261,202.284,67400000.0
2005-09-08 06:32:00,202.293,202.323,202.293,202.3,24600000.0
2005-09-08 06:33:00,202.306,202.324,202.302,202.306,35200000.0
2005-09-08 06:34:00,202.316,202.327,202.29,202.3,38600001.0
2005-09-08 06:35:00,202.254,202.326,202.254,202.32,43000000.0
2005-09-08 06:36:00,202.327,202.332,202.302,202.322,92400000.0
2005-09-08 06:37:00,202.331,202.345,202.309,202.309,20300000.0
2005-09-08 06:38:00,202.298,202.34,202.278,202.339,33700000.0
2005-09-08 06:39:00,202.37,202.385,202.333,202.333,20900000.0
2005-09-08 06:40:00,202.352,202.378,202.331,202.355,68900000.0
2005-09-08 06:41:00,202.343,202.366,202.311,202.358,62000001.0
2005-09-08 06:42:00,202.37,202.378,202.323,202.365,65300001.0
2005-09-08 06:43:00,202.363,202.385,202.363,202.372,46000000.0
2005-09-08 06:44:00,202.361,202.374,202.349,202.359,36200000.0
2005-09-08 06:45:00,202.339,202.365,202.317,202.341,42600000.0
2005-09-08 06:46:00,202.314,202.361,202.301,202.355,52400000.0
2005-09-08 06:47:00,202.334,202.349,202.311,202.327,37000000.0
2005-09-08 06:48:00,202.34,202.341,202.315,202.336,72400001.0
2005-09-08 06:49:00,202.313,202.34,202.297,202.327,54100000.0
2005-09-08 06:50:00,202.326,202.326,202.301,202.305,41900000.0
2005-09-08 06:51:00,202.357,202.357,202.322,202.325,62300000.0
2005-09-08 06:52:00,202.335,202.361,202.316,202.316,47300000.0
2005-09-08 06:53:00,202.308,202.38,202.303,202.38,73700000.0
2005-09-08 06:54:00,202.335,202.358,202.314,202.333,41400001.0
2005-09-08 06:55:00,202.332,202.375,202.315,202.375,53100000.0
2005-09-08 06:56:00,202.353,202.353,202.331,202.335,34700000.0
2005-09-08 06:57:00,202.336,202.34,202.306,202.32,73400001.0
2005-09-08 06:58:00,202.289,202.35,202.289,202.35,32200000.0
2005-09-08 06:59:00,202.344,202.379,202.324,202.36,63700000.0
2005-09-08 07:00:00,202.318,202.366,202.301,202.312,61200000.0
2005-09-08 07:01:00,202.304,202.382,202.304,202.382,21800000.0
2005-09-08 07:02:00,202.359,202.376,202.332,202.351,35600000.0
2005-09-08 07:03:00,202.374,202.383,202.318,202.331,56600001.0
2005-09-08 07:04:00,202.323,202.353,202.316,202.345,41299999.0
2005-09-08 07:05:00,202.326,202.357,202.315,202.336,65499999.0
2005-09-08 07:06:00,202.349,202.363,202.302,202.331,56600001.0
2005-09-08 07:07:00,202.344,202.346,202.307,202.332,37100000.0
2005-09-08 07:08:00,202.361,202.361,202.319,202.339,51800000.0
2005-09-08 07:09:00,202.335,202.343,202.32,202.332,83600001.0
2005-09-08 07:10:00,202.309,202.327,202.304,202.322,52700000.0
2005-09-08 07:11:00,202.339,202.375,202.335,202.335,32700000.0
2005-09-08 07:12:00,202.339,202.363,202.339,202.358,35100000.0
2005-09-08 07:13:00,202.358,202.369,202.35,202.365,59800000.0
2005-09-08 07:14:00,202.351,202.397,202.337,202.362,55200001.0
2005-09-08 07:15:00,202.34,202.38,202.321,202.34,52800000.0
2005-09-08 07:16:00,202.323,202.386,202.323,202.362,70200000.0
2005-09-08 07:17:00,202.344,202.387,202.344,202.373,83599999.0
2005-09-08 07:18:00,202.362,202.411,202.359,202.359,54300000.0
2005-09-08 07:19:00,202.368,202.396,202.341,202.344,70800000.0
2005-09-08 07:20:00,202.353,202.353,202.322,202.339,85800001.0
2005-09-08 07:21:00,202.329,202.338,202.303,202.309,39300000.0
2005-09-08 07:22:00,202.333,202.333,202.294,202.32,54100000.0
2005-09-08 07:23:00,202.324,202.356,202.301,202.326,31600000.0
2005-09-08 07:24:00,202.344,202.348,202.332,202.339,17800000.0
2005-09-08 07:25:00,202.359,202.376,202.301,202.326,28400000.0
2005-09-08 07:26:00,202.319,202.343,202.301,202.321,38300001.0
2005-09-08 07:27:00,202.326,202.373,202.326,202.36,52100000.0
2005-09-08 07:28:00,202.362,202.403,202.344,202.352,75400000.0
2005-09-08 07:29:00,202.37,202.4,202.34,202.34,86999999.0
2005-09-08 07:30:00,202.352,202.352,202.318,202.352,34700000.0
2005-09-08 07:31:00,202.343,202.353,202.328,202.347,43100000.0
2005-09-08 07:32:00,202.385,202.385,202.35,202.376,28700000.0
2005-09-08 07:33:00,202.334,202.395,202.334,202.37,65000000.0
2005-09-08 07:34:00,202.349,202.378,202.349,202.356,52700000.0
2005-09-08 07:35:00,202.396,202.396,202.358,202.366,28900000.0
2005-09-08 07:36:00,202.355,202.394,202.316,202.394,30700001.0
2005-09-08 07:37:00,202.35,202.407,202.342,202.382,58200000.0
2005-09-08 07:38:00,202.311,202.369,202.311,202.359,42500000.0
2005-09-08 07:39:00,202.356,202.386,202.312,202.312,56100001.0
2005-09-08 07:40:00,202.329,202.391,202.329,202.368,48200000.0
2005-09-08 07:41:00,202.357,202.376,202.357,202.36,51700000.0
2005-09-08 07:42:00,202.381,202.391,202.354,202.372,42200000.0
2005-09-08 07:43:00,202.386,202.422,202.384,202.415,51899999.0
2005-09-08 07:44:00,202.376,202.387,202.366,202.371,45199999.0
2005-09-08 07:45:00,202.361,202.43,202.339,202.405,63700001.0
2005-09-08 07:46:00,202.397,202.417,202.387,202.395,47500000.0
2005-09-08 07:47:00,202.401,202.413,202.378,202.411,38900001.0
2005-09-08 07:48:00,202.411,202.437,202.398,202.398,23600000.0
2005-09-08 07:49:00,202.371,202.409,202.355,202.409,25200000.0
2005-09-08 07:50:00,202.375,202.386,202.347,202.347,55900000.0
2005-09-08 07:51:00,202.389,202.418,202.368,202.418,75500001.0
2005-09-08 07:52:00,202.427,202.449,202.388,202.416,123199998.0
2005-09-08 07:53:00,202.403,202.451,202.382,202.437,54900001.0
2005-09-08 07:54:00,202.392,202.417,202.392,202.417,15900000.0
2005-09-08 07:55:00,202.42,202.459,202.404,202.459,73500000.0
2005-09-08 07:56:00,202.465,202.494,202.454,202.456,66300000.0
2005-09-08 07:57:00,202.451,202.483,202.45,202.45,61000000.0
2005-09-08 07:58:00,202.441,202.5,202.438,202.487,81200000.0
2005-09-08 07:59:00,202.522,202.523,202.485,202.505,75000000.0
2005-09-08 08:00:00,202.507,202.508,202.468,202.468,58400000.0
2005-09-08 08:01:00,202.453,202.467,202.434,202.447,29900000.0
2005-09-08 08:02:00,202.457,202.485,202.448,202.448,64100000.0
2005-09-08 08:03:00,202.462,202.503,202.462,202.49,21400000.0
2005-09-08 08:04:00,202.445,202.515,202.445,202.492,30900000.0
2005-09-08 08:05:00,202.477,202.502,202.467,202.48,68399999.0
2005-09-08 08:06:00,202.507,202.535,202.497,202.504,28000000.0
2005-09-08 08:07:00,202.483,202.518,202.477,202.517,63700000.0
2005-09-08 08:08:00,202.539,202.547,202.515,202.515,41300000.0
2005-09-08 08:09:00,202.534,202.548,202.513,202.528,63600001.0
2005-09-08 08:10:00,202.551,202.551,202.511,202.512,36600000.0
2005-09-08 08:11:00,202.524,202.524,202.486,202.506,29800000.0
2005-09-08 08:12:00,202.513,202.56,202.507,202.542,70599999.0
2005-09-08 08:13:00,202.523,202.553,202.52,202.534,70100000.0
2005-09-08 08:14:00,202.552,202.572,202.551,202.572,46400000.0
2005-09-08 08:15:00,202.601,202.601,202.539,202.539,64399999.0
2005-09-08 08:16:00,202.564,202.576,202.542,202.562,52200000.0
2005-09-08 08:17:00,202.541,202.583,202.534,202.548,39000001.0
2005-09-08 08:18:00,202.559,202.581,202.541,202.547,47300000.0
2005-09-08 08:19:00,202.571,202.582,202.548,202.576,44000000.0
2005-09-08 08:20:00,202.603,202.607,202.572,202.572,59000000.0
2005-09-08 08:21:00,202.575,202.631,202.575,202.577,95299998.0
2005-09-08 08:22:00,202.565,202.565,202.536,202.54,33800000.0
2005-09-08 08:23:00,202.526,202.571,202.509,202.537,73699999.0
2005-09-08 08:24:00,202.541,202.541,202.516,202.521,38000000.0
2005-09-08 08:25:00,202.517,202.55,202.508,202.509,43600000.0
2005-09-08 08:26:00,202.485,202.531,202.485,202.527,60300000.0
2005-09-08 08:27:00,202.529,202.539,202.508,202.518,43800000.0
2005-09-08 08:28:00,202.511,202.523,202.494,202.502,60500000.0
2005-09-08 08:29:00,202.512,202.513,202.473,202.473,30700000.0
2005-09-08 08:30:00,202.518,202.524,202.465,202.465,55300000.0
2005-09-08 08:31:00,202.456,202.456,202.42,202.444,67000000.0
2005-09-08 08:32:00,202.433,202.433,202.406,202.422,50300001.0
2005-09-08 08:33:00,202.446,202.458,202.413,202.458,79999999.0
2005-09-08 08:34:00,202.484,202.484,202.448,202.461,60700000.0
2005-09-08 08:35:00,202.446,202.483,202.446,202.469,39400000.0
2005-09-08 08:36:00,202.463,202.5,202.461,202.488,48500000.0
2005-09-08 08:37:00,202.484,202.514,202.467,202.514,52700001.0
2005-09-08 08:38:00,202.509,202.526,202.491,202.515,75499999.0
2005-09-08 08:39:00,202.529,202.562,202.529,202.549,30600000.0
2005-09-08 08:40:00,202.548,202.612,202.548,202.608,41700000.0
2005-09-08 08:41:00,202.568,202.592,202.557,202.557,48200001.0
2005-09-08 08:42:00,202.576,202.588,202.55,202.566,57100000.0
2005-09-08 08:43:00,202.52,202.577,202.52,202.551,63400000.0
2005-09-08 08:44:00,202.558,202.576,202.52,202.52,57600000.0
2005-09-08 08:45:00,202.494,202.589,202.494,202.571,49200000.0
2005-09-08 08:46:00,202.569,202.605,202.569,202.593,45100001.0
2005-09-08 08:47:00,202.578,202.589,202.572,202.587,18800000.0
2005-09-08 08:48:00,202.568,202.579,202.549,202.569,63700000.0
2005-09-08 08:49:00,202.583,202.604,202.545,202.558,55800000.0
2005-09-08 08:50:00,202.567,202.58,202.545,202.559,66000000.0
2005-09-08 08:51:00,202.563,202.601,202.535,202.601,69000000.0
2005-09-08 08:52:00,202.613,202.613,202.565,202.596,48300001.0
2005-09-08 08:53:00,202.569,202.569,202.54,202.541,24800000.0
2005-09-08 08:54:00,202.544,202.558,202.541,202.547,38200000.0
2005-09-08 08:55:00,202.548,202.567,202.548,202.551,30900000.0
2005-09-08 08:56:00,202.553,202.57,202.525,202.57,44200000.0
2005-09-08 08:57:00,202.587,202.61,202.547,202.547,88700000.0
2005-09-08 08:58:00,202.533,202.57,202.512,202.512,51200000.0
2005-09-08 08:59:00,202.523,202.575,202.512,202.532,33400000.0
2005-09-08 09:00:00,202.529,202.556,202.488,202.491,54200000.0
2005-09-08 09:01:00,202.484,202.503,202.477,202.477,93700001.0
2005-09-08 09:02:00,202.44,202.446,202.419,202.435,34700001.0
2005-09-08 09:03:00,202.435,202.466,202.432,202.453,82399998.0
2005-09-08 09:04:00,202.472,202.496,202.443,202.443,65699999.0
2005-09-08 09:05:00,202.437,202.45,202.396,202.41,67500000.0
2005-09-08 09:06:00,202.41,202.46,202.41,202.46,34000000.0
2005-09-08 09:07:00,202.466,202.495,202.463,202.483,79699999.0
2005-09-08 09:08:00,202.441,202.521,202.441,202.511,31100000.0
2005-09-08 09:09:00,202.477,202.556,202.477,202.543,34000000.0
2005-09-08 09:10:00,202.579,202.587,202.535,202.581,32600000.0
2005-09-08 09:11:00,202.606,202.606,202.564,202.564,17000000.0
2005-09-08 09:12:00,202.535,202.583,202.522,202.528,96600002.0
2005-09-08 09:13:00,202.506,202.584,202.506,202.567,48800000.0
2005-09-08 09:14:00,202.577,202.594,202.565,202.594,60199999.0
2005-09-08 09:15:00,202.63,202.66,202.622,202.66,52600000.0
2005-09-08 09:16:00,202.642,202.662,202.629,202.662,29000000.0
2005-09-08 09:17:00,202.659,202.671,202.64,202.64,41900000.0
2005-09-08 09:18:00,202.636,202.688,202.636,202.677,84300000.0
2005-09-08 09:19:00,202.656,202.659,202.633,202.643,38100000.0
2005-09-08 09:20:00,202.584,202.604,202.571,202.577,83600000.0
2005-09-08 09:21:00,202.599,202.609,202.577,202.609,24800000.0
2005-09-08 09:22:00,202.629,202.642,202.611,202.622,42799999.0
2005-09-08 09:23:00,202.639,202.651,202.607,202.607,33400000.0
2005-09-08 09:24:00,202.613,202.644,202.597,202.597,32000000.0
2005-09-08 09:25:00,202.583,202.606,202.583,202.585,36100000.0
2005-09-08 09:26:00,202.581,202.605,202.565,202.605,60900000.0
2005-09-08 09:27:00,202.614,202.654,202.614,202.619,59200000.0
2005-09-08 09:28:00,202.623,202.669,202.612,202.669,62799999.0
2005-09-08 09:29:00,202.646,202.697,202.646,202.679,78399999.0
2005-09-08 09:30:00,202.702,202.714,202.662,202.662,56600000.0
2005-09-08 09:31:00,202.659,202.694,202.659,202.694,48900001.0
2005-09-08 09:32:00,202.718,202.737,202.687,202.687,40800000.0
2005-09-08 09:33:00,202.695,202.733,202.692,202.711,55300000.0
2005-09-08 09:34:00,202.736,202.736,202.677,202.679,88600001.0
2005-09-08 09:35:00,202.677,202.695,202.66,202.673,47300000.0
2005-09-08 09:36:00,202.698,202.699,202.683,202.683,26400000.0
2005-09-08 09:37:00,202.663,202.737,202.663,202.697,72500000.0
2005-09-08 09:38:00,202.693,202.733,202.693,202.721,80000000.0
2005-09-08 09:39:00,202.717,202.769,202.717,202.758,69200000.0
2005-09-08 09:40:00,202.763,202.818,202.763,202.815,15200000.0
2005-09-08 09:41:00,202.797,202.84,202.797,202.817,24500000.0
2005-09-08 09:42:00,202.817,202.832,202.749,202.749,25700000.0
2005-09-08 09:43:00,202.736,202.795,202.736,202.752,48800000.0
2005-09-08 09:44:00,202.782,202.79,202.728,202.74,46500001.0
2005-09-08 09:45:00,202.743,202.765,202.743,202.754,43100000.0
2005-09-08 09:46:00,202.769,202.789,202.725,202.725,28900000.0
2005-09-08 09:47:00,202.715,202.715,202.686,202.686,27500001.0
2005-09-08 09:48:00,202.697,202.722,202.697,202.715,24900000.0
2005-09-08 09:49:00,202.686,202.714,202.683,202.707,37900000.0
2005-09-08 09:50:00,202.721,202.732,202.691,202.732,68600001.0
2005-09-08 09:51:00,202.718,202.718,202.687,202.703,58100000.0
2005-09-08 09:52:00,202.718,202.735,202.704,202.713,51200000.0
2005-09-08 09:53:00,202.736,202.74,202.716,202.716,38700000.0
2005-09-08 09:54:00,202.708,202.722,202.68,202.694,61900000.0
2005-09-08 09:55:00,202.702,202.724,202.686,202.696,39800000.0
2005-09-08 09:56:00,202.698,202.709,202.651,202.671,33500000.0
2005-09-08 09:57:00,202.635,202.673,202.634,202.653,71800000.0
2005-09-08 09:58:00,202.663,202.663,202.633,202.633,22400000.0
2005-09-08 09:59:00,202.633,202.66,202.623,202.66,66700000.0
2005-09-08 10:00:00,202.659,202.722,202.659,202.708,40300000.0
2005-09-08 10:01:00,202.705,202.71,202.661,202.661,73200000.0
2005-09-08 10:02:00,202.684,202.69,202.677,202.69,23000000.0
2005-09-08 10:03:00,202.681,202.691,202.668,202.677,39100000.0
2005-09-08 10:04:00,202.675,202.69,202.653,202.659,47799999.0
2005-09-08 10:05:00,202.692,202.741,202.692,202.739,36800000.0
2005-09-08 10:06:00,202.745,202.765,202.729,202.765,51500000.0
2005-09-08 10:07:00,202.75,202.772,202.747,202.747,42700000.0
2005-09-08 10:08:00,202.726,202.731,202.701,202.731,59500001.0
2005-09-08 10:09:00,202.75,202.782,202.729,202.729,43300000.0
2005-09-08 10:10:00,202.742,202.8,202.742,202.8,59000000.0
2005-09-08 10:11:00,202.785,202.819,202.774,202.789,40599999.0
2005-09-08 10:12:00,202.781,202.818,202.778,202.815,51600000.0
2005-09-08 10:13:00,202.776,202.815,202.776,202.785,25200000.0
2005-09-08 10:14:00,202.776,202.85,202.776,202.84,60799999.0
2005-09-08 10:15:00,202.789,202.789,202.764,202.764,10800000.0
2005-09-08 10:16:00,202.747,202.749,202.71,202.71,61100001.0
2005-09-08 10:17:00,202.7,202.725,202.7,202.725,80300000.0
2005-09-08 10:18:00,202.725,202.771,202.725,202.74,85399999.0
2005-09-08 10:19:00,202.71,202.796,202.71,202.795,52600000.0
2005-09-08 10:20:00,202.822,202.839,202.794,202.839,51600000.0
2005-09-08 10:21:00,202.831,202.891,202.811,202.891,75799999.0
2005-09-08 10:22:00,202.914,202.934,202.914,202.914,34400000.0
2005-09-08 10:23:00,202.921,202.929,202.914,202.923,45200000.0
2005-09-08 10:24:00,202.939,202.964,202.939,202.946,40200000.0
2005-09-08 10:25:00,202.902,202.941,202.9,202.941,34300000.0
2005-09-08 10:26:00,202.944,202.95,202.927,202.938,57199999.0
2005-09-08 10:27:00,202.939,202.952,202.932,202.932,53800000.0
2005-09-08 10:28:00,202.932,202.941,202.888,202.888,59100000.0
2005-09-08 10:29:00,202.857,202.865,202.795,202.795,65099999.0
2005-09-08 10:30:00,202.77,202.831,202.761,202.774,69500000.0
2005-09-08 10:31:00,202.757,202.807,202.754,202.785,44900000.0
2005-09-08 10:32:00,202.805,202.832,202.788,202.799,60400000.0
2005-09-08 10:33:00,202.814,202.896,202.814,202.895,63900000.0
2005-09-08 10:34:00,202.927,202.952,202.927,202.938,43800001.0
2005-09-08 10:35:00,202.938,202.938,202.886,202.888,53800000.0
2005-09-08 10:36:00,202.915,202.933,202.906,202.933,41700000.0
2005-09-08 10:37:00,202.945,202.95,202.934,202.945,27100000.0
2005-09-08 10:38:00,202.955,202.956,202.924,202.943,61900001.0
2005-09-08 10:39:00,202.949,203.006,202.949,202.969,56200000.0
2005-09-08 10:40:00,202.984,202.997,202.913,202.913,21200000.0
2005-09-08 10:41:00,202.943,203.015,202.938,203.015,43900000.0
2005-09-08 10:42:00,202.984,202.998,202.976,202.986,57499999.0
2005-09-08 10:43:00,202.966,202.973,202.952,202.962,43800000.0
2005-09-08 10:44:00,202.985,203.008,202.983,202.991,56900000.0
2005-09-08 10:45:00,203.017,203.061,202.985,203.061,52600000.0
2005-09-08 10:46:00,203.01,203.025,202.978,202.978,23000000.0
2005-09-08 10:47:00,202.988,203.022,202.97,203.008,69099999.0
2005-09-08 10:48:00,203.004,203.014,202.973,202.995,51500000.0
2005-09-08 10:49:00,203.003,203.044,203.0,203.044,59500001.0
2005-09-08 10:50:00,203.06,203.074,203.005,203.011,71700000.0
2005-09-08 10:51:00,203.028,203.042,202.992,203.014,57400001.0
2005-09-08 10:52:00,203.023,203.07,203.016,203.052,36500000.0
2005-09-08 10:53:00,203.057,203.088,203.045,203.052,44799999.0
2005-09-08 10:54:00,203.034,203.043,203.019,203.033,43300000.0
2005-09-08 10:55:00,203.016,203.058,203.003,203.036,42199999.0
2005-09-08 10:56:00,203.037,203.077,203.008,203.008,62200000.0
2005-09-08 10:57:00,203.021,203.057,203.003,203.025,28100000.0
2005-09-08 10:58:00,203.032,203.034,202.995,203.017,16500000.0
2005-09-08 10:59:00,202.979,202.979,202.947,202.952,26600000.0
2005-09-08 11:00:00,202.977,202.995,202.953,202.953,33200000.0
2005-09-08 11:01:00,202.928,202.969,202.905,202.954,38700000.0
2005-09-08 11:02:00,202.918,202.918,202.89,202.915,18000000.0
2005-09-08 11:03:00,202.921,202.951,202.921,202.929,48400000.0
2005-09-08 11:04:00,202.924,202.924,202.899,202.92,41700000.0
2005-09-08 11:05:00,202.921,202.965,202.921,202.933,52100000.0
2005-09-08 11:06:00,202.936,202.98,202.936,202.98,81499999.0
2005-09-08 11:07:00,202.956,202.975,202.948,202.961,39100001.0
2005-09-08 11:08:00,202.964,202.991,202.95,202.968,47100001.0
2005-09-08 11:09:00,202.948,202.951,202.934,202.951,40300000.0
2005-09-08 11:10:00,202.961,202.975,202.934,202.975,31600000.0
2005-09-08 11:11:00,202.931,202.931,202.904,202.91,44300000.0
2005-09-08 11:12:00,202.902,202.902,202.852,202.88,52800001.0
2005-09-08 11:13:00,202.898,202.926,202.878,202.91,46800000.0
2005-09-08 11:14:00,202.93,202.945,202.892,202.892,43500000.0
2005-09-08 11:15:00,202.877,202.921,202.858,202.858,56699999.0
2005-09-08 11:16:00,202.864,202.867,202.833,202.852,36000000.0
2005-09-08 11:17:00,202.843,202.902,202.834,202.871,51100000.0
2005-09-08 11:18:00,202.806,202.806,202.771,202.775,15700000.0
2005-09-08 11:19:00,202.766,202.798,202.766,202.798,39200001.0
2005-09-08 11:20:00,202.822,202.851,202.81,202.837,37900000.0
2005-09-08 11:21:00,202.839,202.839,202.799,202.812,51700001.0
2005-09-08 11:22:00,202.804,202.82,202.797,202.81,34700000.0
2005-09-08 11:23:00,202.827,202.837,202.768,202.794,32700000.0
2005-09-08 11:24:00,202.817,202.833,202.792,202.814,38300000.0
2005-09-08 11:25:00,202.816,202.861,202.816,202.833,44399999.0
2005-09-08 11:26:00,202.832,202.85,202.831,202.832,36100000.0
2005-09-08 11:27:00,202.835,202.845,202.806,202.819,36800000.0
2005-09-08 11:28:00,202.845,202.85,202.825,202.85,67000000.0
2005-09-08 11:29:00,202.854,202.878,202.841,202.862,39700000.0
2005-09-08 11:30:00,202.863,202.9,202.836,202.9,92299999.0
2005-09-08 11:31:00,202.88,202.894,202.837,202.865,86200000.0
2005-09-08 11:32:00,202.899,202.903,202.873,202.89,71500001.0
2005-09-08 11:33:00,202.916,202.924,202.889,202.915,63600000.0
2005-09-08 11:34:00,202.909,202.941,202.909,202.925,23000000.0
2005-09-08 11:35:00,202.92,202.935,202.881,202.889,40400000.0
2005-09-08 11:36:00,202.894,202.894,202.806,202.806,70000000.0
2005-09-08 11:37:00,202.818,202.899,202.818,202.889,38800000.0
2005-09-08 11:38:00,202.884,202.885,202.854,202.875,21800000.0
2005-09-08 11:39:00,202.887,202.906,202.869,202.888,37400000.0
2005-09-08 11:40:00,202.891,202.906,202.871,202.897,24300000.0
2005-09-08 11:41:00,202.895,202.895,202.82,202.87,67900000.0
2005-09-08 11:42:00,202.887,202.894,202.861,202.873,47000000.0
2005-09-08 11:43:00,202.86,202.871,202.85,202.863,91000000.0
2005-09-08 11:44:00,202.904,202.913,202.883,202.883,50300000.0
2005-09-08 11:45:00,202.856,202.917,202.856,202.898,95399999.0
2005-09-08 11:46:00,202.853,202.913,202.836,202.904,48000000.0
2005-09-08 11:47:00,202.877,202.948,202.877,202.921,37700000.0
2005-09-08 11:48:00,202.945,202.989,202.941,202.956,50100001.0
2005-09-08 11:49:00,202.944,202.971,202.935,202.961,43100000.0
2005-09-08 11:50:00,202.914,202.914,202.844,202.844,40800000.0
2005-09-08 11:51:00,202.833,202.894,202.833,202.87,29600000.0
2005-09-08 11:52:00,202.88,202.909,202.877,202.892,44100000.0
2005-09-08 11:53:00,202.875,202.895,202.873,202.874,74900000.0
2005-09-08 11:54:00,202.91,202.921,202.831,202.855,42600000.0
2005-09-08 11:55:00,202.855,202.886,202.846,202.882,40200000.0
2005-09-08 11:56:00,202.9,202.909,202.852,202.863,83400001.0
2005-09-08 11:57:00,202.866,202.909,202.866,202.901,61700000.0
2005-09-08 11:58:00,202.879,202.881,202.843,202.843,39800000.0
2005-09-08 11:59:00,202.806,202.892,202.792,202.881,72800000.0
2005-09-08 12:00:00,202.898,202.912,202.86,202.874,53899999.0
2005-09-08 12:01:00,202.876,202.878,202.836,202.841,42200000.0
2005-09-08 12:02:00,202.847,202.864,202.829,202.855,109400001.0
2005-09-08 12:03:00,202.838,202.849,202.805,202.824,35500000.0
2005-09-08 12:04:00,202.798,202.848,202.798,202.848,55100000.0
2005-09-08 12:05:00,202.808,202.829,202.797,202.82,47000000.0
2005-09-08 12:06:00,202.842,202.86,202.83,202.832,82300002.0
2005-09-08 12:07:00,202.825,202.883,202.825,202.874,52000000.0
2005-09-08 12:08:00,202.846,202.929,202.844,202.929,8500000.0
2005-09-08 12:09:00,202.94,202.94,202.904,202.904,25400000.0
2005-09-08 12:10:00,202.94,202.993,202.94,202.993,87800000.0
2005-09-08 12:11:00,203.009,203.084,203.009,203.073,44700000.0
2005-09-08 12:12:00,203.069,203.109,203.067,203.109,93500000.0
2005-09-08 12:13:00,203.135,203.193,203.122,203.141,34500000.0
2005-09-08 12:14:00,203.12,203.129,203.088,203.101,25400000.0
2005-09-08 12:15:00,203.088,203.088,203.034,203.034,50200000.0
2005-09-08 12:16:00,203.062,203.07,203.039,203.07,71500000.0
2005-09-08 12:17:00,203.083,203.114,203.056,203.067,45200000.0
2005-09-08 12:18:00,203.072,203.076,203.017,203.017,77100000.0
2005-09-08 12:19:00,203.023,203.05,203.023,203.04,51700000.0
2005-09-08 12:20:00,203.042,203.049,202.94,202.956,45500000.0
2005-09-08 12:21:00,202.956,202.977,202.936,202.96,54300000.0
2005-09-08 12:22:00,202.956,202.966,202.956,202.956,12000000.0
2005-09-08 12:23:00,202.96,202.968,202.938,202.946,46100000.0
2005-09-08 12:24:00,202.932,202.971,202.932,202.971,76800000.0
2005-09-08 12:25:00,202.997,203.014,202.983,202.992,36300000.0
2005-09-08 12:26:00,202.987,203.006,202.957,202.973,35100000.0
2005-09-08 12:27:00,202.973,203.01,202.962,202.963,37800000.0
2005-09-08 12:28:00,202.961,202.966,202.935,202.95,38100000.0
2005-09-08 12:29:00,202.947,203.017,202.944,202.996,88699999.0
2005-09-08 12:30:00,203.004,203.021,202.987,203.021,53699999.0
2005-09-08 12:31:00,203.034,203.048,203.022,203.022,45700000.0
2005-09-08 12:32:00,203.063,203.084,203.042,203.069,70100002.0
2005-09-08 12:33:00,203.064,203.065,203.042,203.042,67500002.0
2005-09-08 12:34:00,203.037,203.038,202.99,203.002,51600000.0
2005-09-08 12:35:00,203.031,203.043,203.011,203.043,57399999.0
2005-09-08 12:36:00,203.028,203.067,203.021,203.04,51300000.0
2005-09-08 12:37:00,203.072,203.076,203.042,203.075,81000000.0
2005-09-08 12:38:00,203.053,203.086,203.044,203.06,46500000.0
2005-09-08 12:39:00,203.06,203.101,203.056,203.09,57800000.0
2005-09-08 12:40:00,203.1,203.113,203.072,203.072,57800000.0
2005-09-08 12:41:00,203.092,203.112,203.048,203.048,51400000.0
2005-09-08 12:42:00,203.048,203.093,203.029,203.06,64000000.0
2005-09-08 12:43:00,203.04,203.082,203.029,203.082,39500000.0
2005-09-08 12:44:00,203.09,203.099,203.068,203.099,68900001.0
2005-09-08 12:45:00,203.108,203.108,203.091,203.091,27700000.0
2005-09-08 12:46:00,203.091,203.109,203.077,203.077,46600000.0
2005-09-08 12:47:00,203.091,203.144,203.083,203.102,59900000.0
2005-09-08 12:48:00,203.083,203.129,203.083,203.122,74000001.0
2005-09-08 12:49:00,203.091,203.102,203.071,203.088,71999999.0
2005-09-08 12:50:00,203.109,203.111,203.062,203.09,29500000.0
2005-09-08 12:51:00,203.112,203.115,203.079,203.079,42200000.0
2005-09-08 12:52:00,203.08,203.107,203.051,203.057,72900000.0
2005-09-08 12:53:00,203.061,203.104,203.022,203.022,55200001.0
2005-09-08 12:54:00,203.041,203.087,203.022,203.087,84500000.0
2005-09-08 12:55:00,203.046,203.104,203.038,203.104,36700000.0
2005-09-08 12:56:00,203.082,203.095,203.039,203.079,48500000.0
2005-09-08 12:57:00,203.053,203.065,203.036,203.036,45800000.0
2005-09-08 12:58:00,203.035,203.035,202.993,203.001,40300000.0
2005-09-08 12:59:00,203.007,203.023,202.997,203.009,41300000.0
2005-09-08 13:00:00,202.993,203.039,202.974,203.038,73200000.0
2005-09-08 13:01:00,202.992,203.035,202.971,203.033,47600001.0
2005-09-08 13:02:00,202.968,202.997,202.967,202.99,46900001.0
2005-09-08 13:03:00,202.985,203.007,202.965,203.005,44000000.0
2005-09-08 13:04:00,202.997,203.051,202.997,203.012,65400000.0
2005-09-08 13:05:00,203.009,203.024,202.986,203.002,64400000.0
2005-09-08 13:06:00,203.017,203.035,202.996,203.013,59100001.0
2005-09-08 13:07:00,203.012,203.012,202.978,202.988,49099999.0
2005-09-08 13:08:00,202.956,202.974,202.934,202.934,80800000.0
2005-09-08 13:09:00,202.905,202.962,202.891,202.953,53100000.0
2005-09-08 13:10:00,202.899,202.899,202.878,202.887,36200000.0
2005-09-08 13:11:00,202.892,202.893,202.857,202.875,28100000.0
2005-09-08 13:12:00,202.885,202.887,202.826,202.826,65000000.0
2005-09-08 13:13:00,202.829,202.852,202.817,202.818,49099999.0
2005-09-08 13:14:00,202.832,202.869,202.789,202.789,59500000.0
2005-09-08 13:15:00,202.804,202.826,202.786,202.824,24500000.0
2005-09-08 13:16:00,202.852,202.874,202.835,202.872,66200001.0
2005-09-08 13:17:00,202.859,202.926,202.859,202.904,61200000.0
2005-09-08 13:18:00,202.935,202.935,202.898,202.923,46300000.0
2005-09-08 13:19:00,202.915,202.962,202.902,202.93,30400000.0
2005-09-08 13:20:00,202.964,202.969,202.924,202.924,54500000.0
2005-09-08 13:21:00,202.94,202.99,202.939,202.964,82000000.0
2005-09-08 13:22:00,202.943,202.943,202.898,202.909,32000000.0
2005-09-08 13:23:00,202.917,202.928,202.894,202.903,73899999.0
2005-09-08 13:24:00,202.893,202.902,202.86,202.895,37000000.0
2005-09-08 13:25:00,202.874,202.913,202.874,202.895,60700000.0
2005-09-08 13:26:00,202.905,202.905,202.857,202.867,86300002.0
2005-09-08 13:27:00,202.868,202.928,202.851,202.917,37100000.0
2005-09-08 13:28:00,202.876,202.931,202.876,202.931,41799999.0
2005-09-08 13:29:00,202.886,202.948,202.886,202.907,68700000.0
2005-09-08 13:30:00,202.897,202.899,202.844,202.865,37400000.0
2005-09-08 13:31:00,202.9,202.913,202.846,202.868,49400000.0
2005-09-08 13:32:00,202.909,202.917,202.858,202.88,52800000.0
2005-09-08 13:33:00,202.895,202.919,202.891,202.892,30600000.0
2005-09-08 13:34:00,202.872,202.923,202.871,202.923,18200000.0
2005-09-08 13:35:00,202.932,202.936,202.889,202.935,65800000.0
2005-09-08 13:36:00,202.888,202.888,202.821,202.821,35100000.0
2005-09-08 13:37:00,202.83,202.866,202.797,202.797,51500000.0
2005-09-08 13:38:00,202.816,202.824,202.789,202.795,39700000.0
2005-09-08 13:39:00,202.824,202.841,202.795,202.821,77900001.0
2005-09-08 13:40:00,202.847,202.852,202.801,202.822,56800000.0
2005-09-08 13:41:00,202.834,202.874,202.824,202.863,96800003.0
2005-09-08 13:42:00,202.824,202.842,202.807,202.842,43600000.0
2005-09-08 13:43:00,202.846,202.889,202.827,202.859,38000000.0
2005-09-08 13:44:00,202.866,202.891,202.85,202.875,67899999.0
2005-09-08 13:45:00,202.884,202.913,202.831,202.831,53500001.0
2005-09-08 13:46:00,202.821,202.877,202.821,202.834,43400000.0
2005-09-08 13:47:00,202.829,202.857,202.813,202.857,61900000.0
2005-09-08 13:48:00,202.87,202.882,202.817,202.817,42000000.0
2005-09-08 13:49:00,202.809,202.853,202.804,202.849,51000000.0
2005-09-08 13:50:00,202.844,202.895,202.833,202.886,76600000.0
2005-09-08 13:51:00,202.892,202.9,202.861,202.9,53800000.0
2005-09-08 13:52:00,202.905,202.91,202.889,202.9,80100001.0
2005-09-08 13:53:00,202.868,202.913,202.86,202.885,51500000.0
2005-09-08 13:54:00,202.877,202.895,202.87,202.881,65600000.0
2005-09-08 13:55:00,202.892,202.904,202.83,202.83,51600000.0
2005-09-08 13:56:00,202.89,202.92,202.868,202.871,52800000.0
2005-09-08 13:57:00,202.912,202.944,202.885,202.944,52700000.0
2005-09-08 13:58:00,202.919,202.919,202.865,202.901,28800000.0
2005-09-08 13:59:00,202.917,202.934,202.908,202.908,52600001.0
2005-09-08 14:00:00,202.894,202.925,202.843,202.851,35000000.0
2005-09-08 14:01:00,202.854,202.865,202.846,202.85,31800000.0
2005-09-08 14:02:00,202.866,202.928,202.866,202.928,45000000.0
2005-09-08 14:03:00,202.956,202.956,202.931,202.953,66300001.0
2005-09-08 14:04:00,202.947,202.976,202.944,202.962,72500000.0
2005-09-08 14:05:00,202.961,202.983,202.961,202.983,25000000.0
2005-09-08 14:06:00,202.926,202.973,202.926,202.937,75500000.0
2005-09-08 14:07:00,202.91,202.921,202.877,202.877,62800000.0
2005-09-08 14:08:00,202.869,202.883,202.863,202.876,42800000.0
2005-09-08 14:09:00,202.885,202.892,202.849,202.849,26300000.0
2005-09-08 14:10:00,202.845,202.862,202.822,202.822,36300000.0
2005-09-08 14:11:00,202.802,202.82,202.802,202.816,58400000.0
2005-09-08 14:12:00,202.801,202.85,202.801,202.85,24600000.0
2005-09-08 14:13:00,202.84,202.861,202.81,202.81,62299999.0
2005-09-08 14:14:00,202.799,202.806,202.785,202.806,38800000.0
2005-09-08 14:15:00,202.794,202.842,202.778,202.795,37800000.0
2005-09-08 14:16:00,202.812,202.812,202.793,202.795,24400000.0
2005-09-08 14:17:00,202.81,202.838,202.793,202.808,39700000.0
2005-09-08 14:18:00,202.819,202.84,202.801,202.801,23900000.0
2005-09-08 14:19:00,202.821,202.83,202.788,202.816,81900001.0
2005-09-08 14:20:00,202.838,202.903,202.838,202.903,65500000.0
2005-09-08 14:21:00,202.913,202.98,202.913,202.98,53100000.0
2005-09-08 14:22:00,202.97,203.023,202.967,203.015,59199999.0
2005-09-08 14:23:00,203.019,203.039,203.001,203.029,38000000.0
2005-09-08 14:24:00,203.029,203.042,203.019,203.034,34300000.0
2005-09-08 14:25:00,203.073,203.083,203.066,203.066,53000000.0
2005-09-08 14:26:00,203.075,203.111,203.075,203.093,22700000.0
2005-09-08 14:27:00,203.098,203.117,203.03,203.031,66200001.0
2005-09-08 14:28:00,203.041,203.045,202.997,203.025,30400000.0
2005-09-08 14:29:00,203.001,203.085,203.001,203.085,38100000.0
2005-09-08 14:30:00,202.995,203.012,202.93,202.93,34000000.0
2005-09-08 14:31:00,202.943,202.981,202.93,202.967,72299999.0
2005-09-08 14:32:00,202.945,202.95,202.922,202.95,34600000.0
2005-09-08 14:33:00,202.93,202.944,202.912,202.912,50699999.0
2005-09-08 14:34:00,202.915,202.965,202.915,202.931,43800001.0
2005-09-08 14:35:00,202.924,202.971,202.907,202.971,48600000.0
2005-09-08 14:36:00,203.01,203.07,203.01,203.07,30200000.0
2005-09-08 14:37:00,203.07,203.079,203.045,203.045,58600000.0
2005-09-08 14:38:00,203.053,203.136,203.046,203.136,49500000.0
2005-09-08 14:39:00,203.134,203.146,203.109,203.123,35800000.0
2005-09-08 14:40:00,203.122,203.122,203.051,203.084,34000000.0
2005-09-08 14:41:00,203.095,203.095,203.028,203.028,22500000.0
2005-09-08 14:42:00,203.037,203.086,203.037,203.048,44800001.0
2005-09-08 14:43:00,203.069,203.122,203.069,203.087,48100000.0
2005-09-08 14:44:00,203.099,203.121,203.099,203.107,49499999.0
2005-09-08 14:45:00,203.126,203.139,203.095,203.095,50600000.0
2005-09-08 14:46:00,203.112,203.147,203.112,203.141,67299999.0
2005-09-08 14:47:00,203.142,203.164,203.108,203.163,65400000.0
2005-09-08 14:48:00,203.143,203.201,203.143,203.194,89499999.0
2005-09-08 14:49:00,203.143,203.168,203.135,203.148,72100000.0
2005-09-08 14:50:00,203.118,203.169,203.107,203.135,55200000.0
2005-09-08 14:51:00,203.13,203.167,203.128,203.167,78500000.0
2005-09-08 14:52:00,203.181,203.19,203.156,203.181,34300000.0
2005-09-08 14:53:00,203.201,203.223,203.164,203.164,38400000.0
2005-09-08 14:54:00,203.134,203.196,203.134,203.184,65800000.0
2005-09-08 14:55:00,203.198,203.206,203.189,203.189,46800000.0
2005-09-08 14:56:00,203.224,203.228,203.18,203.192,49200001.0
2005-09-08 14:57:00,203.163,203.236,203.152,203.22,68200000.0
2005-09-08 14:58:00,203.228,203.238,203.203,203.203,53700000.0
2005-09-08 14:59:00,203.166,203.213,203.162,203.178,78900001.0
2005-09-08 15:00:00,203.21,203.232,203.206,203.206,28200000.0
2005-09-08 15:01:00,203.219,203.247,203.219,203.243,93500000.0
2005-09-08 15:02:00,203.237,203.259,203.232,203.24,68299999.0
2005-09-08 15:03:00,203.222,203.229,203.199,203.224,71700001.0
2005-09-08 15:04:00,203.225,203.233,203.201,203.225,41999999.0
2005-09-08 15:05:00,203.239,203.267,203.239,203.247,42600000.0
2005-09-08 15:06:00,203.268,203.299,203.268,203.285,26600000.0
2005-09-08 15:07:00,203.308,203.308,203.266,203.281,90500000.0
2005-09-08 15:08:00,203.306,203.329,203.293,203.307,39600000.0
2005-09-08 15:09:00,203.301,203.301,203.281,203.298,21000000.0
2005-09-08 15:10:00,203.283,203.342,203.275,203.335,67600000.0
2005-09-08 15:11:00,203.301,203.345,203.301,203.34,65000001.0
2005-09-08 15:12:00,203.316,203.347,203.316,203.329,41800000.0
2005-09-08 15:13:00,203.296,203.357,203.289,203.345,60500000.0
2005-09-08 15:14:00,203.334,203.34,203.315,203.339,42700000.0
2005-09-08 15:15:00,203.319,203.345,203.315,203.345,68099999.0
2005-09-08 15:16:00,203.346,203.392,203.323,203.392,61600000.0
2005-09-08 15:17:00,203.398,203.398,203.358,203.363,98899999.0
2005-09-08 15:18:00,203.351,203.399,203.35,203.371,51800000.0
2005-09-08 15:19:00,203.372,203.372,203.337,203.339,55700000.0
2005-09-08 15:20:00,203.334,203.372,203.328,203.372,49100000.0
2005-09-08 15:21:00,203.349,203.389,203.34,203.365,48099999.0
2005-09-08 15:22:00,203.337,203.349,203.329,203.33,33500000.0
2005-09-08 15:23:00,203.345,203.41,203.345,203.41,31800000.0
2005-09-08 15:24:00,203.43,203.44,203.382,203.389,58200000.0
2005-09-08 15:25:00,203.386,203.404,203.375,203.39,34700000.0
2005-09-08 15:26:00,203.372,203.389,203.366,203.366,56000000.0
2005-09-08 15:27:00,203.365,203.385,203.362,203.376,26800000.0
2005-09-08 15:28:00,203.349,203.38,203.349,203.38,71500000.0
2005-09-08 15:29:00,203.358,203.409,203.345,203.364,55800001.0
2005-09-08 15:30:00,203.365,203.365,203.339,203.361,77700000.0
2005-09-08 15:31:00,203.366,203.384,203.343,203.357,85800000.0
2005-09-08 15:32:00,203.381,203.424,203.381,203.4,35200000.0
2005-09-08 15:33:00,203.425,203.425,203.366,203.368,37400000.0
2005-09-08 15:34:00,203.349,203.349,203.34,203.344,20200000.0
2005-09-08 15:35:00,203.364,203.387,203.358,203.387,51000000.0
2005-09-08 15:36:00,203.398,203.399,203.354,203.39,77200000.0
2005-09-08 15:37:00,203.381,203.391,203.371,203.373,38600000.0
2005-09-08 15:38:00,203.401,203.401,203.363,203.393,58100000.0
2005-09-08 15:39:00,203.389,203.389,203.352,203.382,23600000.0
2005-09-08 15:40:00,203.394,203.394,203.317,203.317,46600000.0
2005-09-08 15:41:00,203.304,203.37,203.289,203.367,44100000.0
2005-09-08 15:42:00,203.336,203.37,203.334,203.36,70800001.0
2005-09-08 15:43:00,203.374,203.381,203.361,203.368,33300000.0
2005-09-08 15:44:00,203.379,203.4,203.371,203.382,43299999.0
2005-09-08 15:45:00,203.415,203.438,203.329,203.329,47900000.0
2005-09-08 15:46:00,203.354,203.364,203.299,203.328,49700000.0
2005-09-08 15:47:00,203.326,203.341,203.298,203.341,69300000.0
2005-09-08 15:48:00,203.322,203.342,203.301,203.314,71100000.0
2005-09-08 15:49:00,203.313,203.341,203.303,203.339,52100000.0
2005-09-08 15:50:00,203.313,203.313,203.274,203.289,33500000.0
2005-09-08 15:51:00,203.29,203.305,203.259,203.305,87000001.0
2005-09-08 15:52:00,203.306,203.324,203.294,203.294,49800000.0
2005-09-08 15:53:00,203.318,203.342,203.298,203.336,46500000.0
2005-09-08 15:54:00,203.316,203.322,203.298,203.319,42800000.0
2005-09-08 15:55:00,203.333,203.362,203.324,203.324,23400000.0
2005-09-08 15:56:00,203.327,203.348,203.273,203.291,48600000.0
2005-09-08 15:57:00,203.276,203.305,203.273,203.284,31200000.0
2005-09-08 15:58:00,203.294,203.296,203.27,203.28,80600000.0
2005-09-08 15:59:00,203.294,203.306,203.28,203.306,40400000.0
2005-09-08 16:00:00,203.312,203.352,203.298,203.314,61600000.0
2005-09-08 16:01:00,203.298,203.344,203.286,203.344,57799999.0
2005-09-08 16:02:00,203.328,203.362,203.328,203.362,25600000.0
2005-09-08 16:03:00,203.34,203.376,203.325,203.37,75400000.0
2005-09-08 16:04:00,203.363,203.378,203.346,203.369,79400000.0
2005-09-08 16:05:00,203.381,203.406,203.364,203.373,55100000.0
2005-09-08 16:06:00,203.378,203.413,203.377,203.413,45500000.0
2005-09-08 16:07:00,203.412,203.432,203.379,203.405,51400001.0
2005-09-08 16:08:00,203.39,203.405,203.384,203.384,43499999.0
2005-09-08 16:09:00,203.377,203.416,203.377,203.412,30600000.0
2005-09-08 16:10:00,203.399,203.427,203.399,203.411,30300000.0
2005-09-08 16:11:00,203.376,203.4,203.344,203.352,42300000.0
2005-09-08 16:12:00,203.356,203.368,203.332,203.358,43900000.0
2005-09-08 16:13:00,203.381,203.386,203.336,203.378,58800001.0
2005-09-08 16:14:00,203.351,203.351,203.314,203.321,55800000.0
2005-09-08 16:15:00,203.328,203.333,203.297,203.301,47599999.0
2005-09-08 16:16:00,203.294,203.325,203.273,203.325,77300000.0
2005-09-08 16:17:00,203.323,203.35,203.323,203.344,46200000.0
2005-09-08 16:18:00,203.325,203.362,203.313,203.347,32900000.0
2005-09-08 16:19:00,203.322,203.322,203.304,203.309,65399999.0
2005-09-08 16:20:00,203.322,203.374,203.322,203.352,39500000.0
2005-09-08 16:21:00,203.37,203.391,203.323,203.333,46800000.0
2005-09-08 16:22:00,203.338,203.354,203.328,203.354,43700001.0
2005-09-08 16:23:00,203.369,203.411,203.369,203.392,53600000.0
2005-09-08 16:24:00,203.393,203.43,203.383,203.427,78200000.0
2005-09-08 16:25:00,203.427,203.435,203.418,203.42,48400001.0
2005-09-08 16:26:00,203.401,203.422,203.389,203.405,44800000.0
2005-09-08 16:27:00,203.372,203.395,203.357,203.357,54600001.0
2005-09-08 16:28:00,203.334,203.385,203.334,203.366,46800000.0
2005-09-08 16:29:00,203.362,203.369,203.333,203.339,91599999.0
2005-09-08 16:30:00,203.299,203.354,203.299,203.34,70600000.0
2005-09-08 16:31:00,203.342,203.343,203.295,203.33,49700000.0
2005-09-08 16:32:00,203.358,203.382,203.346,203.382,59200000.0
2005-09-08 16:33:00,203.388,203.395,203.362,203.362,30100000.0
2005-09-08 16:34:00,203.369,203.372,203.316,203.316,30800000.0
2005-09-08 16:35:00,203.307,203.307,203.271,203.278,60400000.0
2005-09-08 16:36:00,203.261,203.276,203.244,203.257,58300000.0
2005-09-08 16:37:00,203.214,203.257,203.21,203.252,41199999.0
2005-09-08 16:38:00,203.25,203.258,203.229,203.229,59100000.0
2005-09-08 16:39:00,203.23,203.268,203.23,203.268,48899999.0
2005-09-08 16:40:00,203.275,203.293,203.263,203.273,62200000.0
2005-09-08 16:41:00,203.284,203.288,203.256,203.256,68900000.0
2005-09-08 16:42:00,203.248,203.25,203.217,203.225,27800000.0
2005-09-08 16:43:00,203.224,203.278,203.22,203.262,50600001.0
2005-09-08 16:44:00,203.269,203.297,203.25,203.26,40900000.0
2005-09-08 16:45:00,203.261,203.266,203.24,203.25,84000001.0
2005-09-08 16:46:00,203.243,203.263,203.243,203.261,43900000.0
2005-09-08 16:47:00,203.264,203.28,203.241,203.261,59300000.0
2005-09-08 16:48:00,203.245,203.252,203.213,203.214,62500000.0
2005-09-08 16:49:00,203.226,203.259,203.214,203.259,79400000.0
2005-09-08 16:50:00,203.295,203.317,203.282,203.295,43300000.0
2005-09-08 16:51:00,203.326,203.326,203.206,203.206,92300000.0
2005-09-08 16:52:00,203.218,203.315,203.213,203.29,74200000.0
2005-09-08 16:53:00,203.307,203.336,203.298,203.32,69599999.0
2005-09-08 16:54:00,203.301,203.323,203.301,203.303,59500000.0
2005-09-08 16:55:00,203.286,203.325,203.286,203.312,40800000.0
2005-09-08 16:56:00,203.316,203.349,203.316,203.33,40800000.0
2005-09-08 16:57:00,203.314,203.338,203.283,203.292,31000000.0
2005-09-08 16:58:00,203.31,203.329,203.285,203.329,51400000.0
2005-09-08 16:59:00,203.357,203.407,203.341,203.407,87500000.0
2005-09-08 17:00:00,203.436,203.458,203.419,203.419,20600000.0
2005-09-08 17:01:00,203.381,203.398,203.367,203.377,62500000.0
2005-09-08 17:02:00,203.384,203.389,203.353,203.372,24300000.0
2005-09-08 17:03:00,203.372,203.402,203.362,203.373,74100000.0
2005-09-08 17:04:00,203.376,203.376,203.337,203.37,73300000.0
2005-09-08 17:05:00,203.38,203.394,203.35,203.35,56300001.0
2005-09-08 17:06:00,203.373,203.378,203.351,203.371,49400000.0
2005-09-08 17:07:00,203.368,203.394,203.368,203.375,31600000.0
2005-09-08 17:08:00,203.353,203.371,203.347,203.363,80400000.0
2005-09-08 17:09:00,203.335,203.4,203.332,203.372,73200001.0
2005-09-08 17:10:00,203.377,203.389,203.352,203.356,35700000.0
2005-09-08 17:11:00,203.372,203.383,203.299,203.299,29600000.0
2005-09-08 17:12:00,203.303,203.308,203.266,203.272,60500000.0
2005-09-08 17:13:00,203.279,203.295,203.248,203.267,53099999.0
2005-09-08 17:14:00,203.277,203.301,203.277,203.282,39399999.0
2005-09-08 17:15:00,203.27,203.288,203.241,203.28,32000000.0
2005-09-08 17:16:00,203.27,203.279,203.24,203.279,24400000.0
2005-09-08 17:17:00,203.29,203.318,203.28,203.29,68900001.0
2005-09-08 17:18:00,203.25,203.274,203.236,203.268,56900000.0
2005-09-08 17:19:00,203.309,203.334,203.279,203.294,61999999.0
2005-09-08 17:20:00,203.314,203.334,203.299,203.308,54100000.0
2005-09-08 17:21:00,203.333,203.337,203.272,203.301,77100001.0
2005-09-08 17:22:00,203.275,203.317,203.275,203.301,35100000.0
2005-09-08 17:23:00,203.29,203.29,203.231,203.245,23100000.0
2005-09-08 17:24:00,203.245,203.267,203.24,203.24,19300000.0
2005-09-08 17:25:00,203.219,203.243,203.189,203.216,31500000.0
2005-09-08 17:26:00,203.235,203.257,203.235,203.237,75600001.0
2005-09-08 17:27:00,203.212,203.212,203.172,203.189,28100000.0
2005-09-08 17:28:00,203.19,203.193,203.152,203.157,59800000.0
2005-09-08 17:29:00,203.179,203.186,203.161,203.186,52900001.0
2005-09-08 17:30:00,203.177,203.201,203.177,203.182,14800000.0
2005-09-08 17:31:00,203.155,203.186,203.153,203.156,58100000.0
2005-09-08 17:32:00,203.117,203.165,203.117,203.165,124500000.0
2005-09-08 17:33:00,203.182,203.211,203.157,203.197,34000000.0
2005-09-08 17:34:00,203.157,203.167,203.117,203.141,21700000.0
2005-09-08 17:35:00,203.164,203.198,203.164,203.188,84700000.0
2005-09-08 17:36:00,203.18,203.245,203.18,203.245,49800000.0
2005-09-08 17:37:00,203.2,203.207,203.163,203.207,46300000.0
2005-09-08 17:38:00,203.203,203.265,203.191,203.265,73799999.0
2005-09-08 17:39:00,203.219,203.27,203.21,203.27,22100000.0
2005-09-08 17:40:00,203.281,203.297,203.241,203.241,44900001.0
2005-09-08 17:41:00,203.197,203.233,203.197,203.207,42300000.0
2005-09-08 17:42:00,203.188,203.241,203.171,203.223,47200000.0
2005-09-08 17:43:00,203.215,203.218,203.148,203.159,54099999.0
2005-09-08 17:44:00,203.177,203.201,203.154,203.175,81599999.0
2005-09-08 17:45:00,203.172,203.186,203.158,203.16,36800000.0
2005-09-08 17:46:00,203.162,203.162,203.128,203.135,63799999.0
2005-09-08 17:47:00,203.156,203.156,203.131,203.14,38600000.0
2005-09-08 17:48:00,203.153,203.155,203.121,203.121,34100000.0
2005-09-08 17:49:00,203.133,203.167,203.111,203.133,48600000.0
2005-09-08 17:50:00,203.13,203.145,203.124,203.135,40000000.0
2005-09-08 17:51:00,203.126,203.161,203.087,203.106,40200000.0
2005-09-08 17:52:00,203.128,203.133,203.061,203.08,31500000.0
2005-09-08 17:53:00,203.082,203.082,203.051,203.082,37800000.0
2005-09-08 17:54:00,203.09,203.147,203.086,203.112,70300000.0
2005-09-08 17:55:00,203.125,203.125,203.059,203.065,59900000.0
2005-09-08 17:56:00,203.049,203.079,203.037,203.049,31500000.0
2005-09-08 17:57:00,203.023,203.037,202.991,202.995,67700001.0
2005-09-08 17:58:00,203.01,203.01,202.97,202.993,30400000.0
2005-09-08 17:59:00,202.993,202.993,202.955,202.98,44400000.0
2005-09-08 18:00:00,202.977,202.982,202.942,202.942,51000000.0
2005-09-08 18:01:00,202.978,202.993,202.961,202.982,549700004.0
2005-09-08 18:02:00,202.976,203.004,202.954,202.977,764100003.0
2005-09-08 18:03:00,202.977,202.981,202.944,202.955,622999998.0
2005-09-08 18:04:00,202.968,203.038,202.953,203.027,492700000.0
2005-09-08 18:05:00,203.054,203.076,203.029,203.059,636200000.0
2005-09-08 18:06:00,203.043,203.08,203.014,203.029,576400000.0
2005-09-08 18:07:00,203.023,203.065,203.0,203.0,691900000.0
2005-09-08 18:08:00,203.016,203.036,203.001,203.035,709999997.0
2005-09-08 18:09:00,203.047,203.095,203.042,203.042,500699998.0
2005-09-08 18:10:00,203.056,203.093,203.055,203.055,461799999.0
2005-09-08 18:11:00,203.042,203.063,203.028,203.04,348500000.0
2005-09-08 18:12:00,203.048,203.053,203.007,203.032,296600002.0
2005-09-08 18:13:00,203.043,203.052,203.012,203.024,365500001.0
2005-09-08 18:14:00,203.037,203.037,202.981,203.023,609599999.0
2005-09-08 18:15:00,203.028,203.053,203.014,203.015,585899998.0
2005-09-08 18:16:00,203.02,203.076,202.994,203.068,755499997.0
2005-09-08 18:17:00,203.054,203.069,203.028,203.028,213800001.0
2005-09-08 18:18:00,203.002,203.014,202.969,202.985,354600001.0
2005-09-08 18:19:00,203.001,203.015,202.972,202.987,527500002.0
2005-09-08 18:20:00,203.015,203.057,202.962,202.962,629499997.0
2005-09-08 18:21:00,202.955,203.044,202.955,203.015,614000001.0
2005-09-08 18:22:00,203.001,203.079,202.993,203.002,493400003.0
2005-09-08 18:23:00,202.999,203.047,202.942,203.04,757099999.0
2005-09-08 18:24:00,202.996,203.055,202.977,202.982,626499999.0
2005-09-08 18:25:00,203.005,203.045,202.979,203.038,496100001.0
2005-09-08 18:26:00,203.028,203.057,203.019,203.028,438299999.0
2005-09-08 18:27:00,203.021,203.055,202.988,202.999,319200001.0
2005-09-08 18:28:00,203.0,203.048,202.977,203.003,410100001.0
2005-09-08 18:29:00,203.02,203.069,202.992,203.069,488800001.0
2005-09-08 18:30:00,203.043,203.06,203.011,203.013,272700000.0
2005-09-08 18:31:00,203.013,203.045,202.976,202.976,302400002.0
2005-09-08 18:32:00,202.966,203.051,202.966,203.009,404300000.0
2005-09-08 18:33:00,203.013,203.048,202.982,203.012,521700004.0
2005-09-08 18:34:00,203.031,203.072,202.995,202.995,459099999.0
2005-09-08 18:35:00,203.005,203.049,202.973,202.981,489599996.0
2005-09-08 18:36:00,202.991,203.021,202.985,202.991,264600000.0
2005-09-08 18:37:00,203.005,203.038,203.002,203.008,135900000.0
2005-09-08 18:38:00,203.02,203.044,202.949,203.0,115700000.0
2005-09-08 18:39:00,203.03,203.039,202.999,203.005,119000000.0
2005-09-08 18:40:00,202.994,203.044,202.985,203.03,343300001.0
2005-09-08 18:41:00,203.038,203.101,203.038,203.101,311300002.0
2005-09-08 18:42:00,203.062,203.112,203.039,203.074,227800000.0
2005-09-08 18:43:00,203.061,203.087,203.061,203.07,169100001.0
2005-09-08 18:44:00,203.098,203.137,203.093,203.093,254900000.0
2005-09-08 18:45:00,203.082,203.145,203.082,203.109,245800002.0
2005-09-08 18:46:00,203.108,203.14,203.085,203.131,152900000.0
2005-09-08 18:47:00,203.155,203.178,203.137,203.137,68100000.0
2005-09-08 18:48:00,203.16,203.18,203.128,203.16,148300001.0
2005-09-08 18:49:00,203.135,203.159,203.105,203.138,167700000.0
2005-09-08 18:50:00,203.151,203.195,203.11,203.13,311800000.0
2005-09-08 18:51:00,203.124,203.155,203.041,203.117,234299999.0
2005-09-08 18:52:00,203.143,203.178,203.066,203.14,278000000.0
2005-09-08 18:53:00,203.136,203.156,203.078,203.115,176800001.0
2005-09-08 18:54:00,203.128,203.172,203.041,203.119,192800000.0
2005-09-08 18:55:00,203.122,203.13,203.064,203.064,281300001.0
2005-09-08 18:56:00,203.054,203.067,203.041,203.055,42000000.0
2005-09-08 18:57:00,203.062,203.086,203.012,203.048,183900002.0
2005-09-08 18:58:00,203.025,203.025,202.971,202.976,300300000.0
2005-09-08 18:59:00,202.938,202.95,202.855,202.928,208000000.0
2005-09-08 19:00:00,202.923,202.949,202.911,202.94,70000000.0
2005-09-08 19:01:00,202.937,203.027,202.931,202.931,104900000.0
2005-09-08 19:02:00,202.915,202.915,202.894,202.909,181399999.0
2005-09-08 19:03:00,202.92,202.976,202.896,202.923,274699999.0
2005-09-08 19:04:00,202.912,202.969,202.893,202.893,227700002.0
2005-09-08 19:05:00,202.889,202.944,202.884,202.911,167200000.0
2005-09-08 19:06:00,202.886,202.886,202.808,202.83,345300001.0
2005-09-08 19:07:00,202.844,202.892,202.842,202.865,283400000.0
2005-09-08 19:08:00,202.824,202.857,202.775,202.848,324399999.0
2005-09-08 19:09:00,202.83,202.862,202.765,202.794,139699999.0
2005-09-08 19:10:00,202.792,202.816,202.792,202.802,138200000.0
2005-09-08 19:11:00,202.796,202.834,202.796,202.814,70900000.0
2005-09-08 19:12:00,202.82,202.837,202.812,202.812,88999999.0
2005-09-08 19:13:00,202.817,202.847,202.773,202.777,191600000.0
2005-09-08 19:14:00,202.787,202.801,202.734,202.76,219100000.0
2005-09-08 19:15:00,202.769,202.816,202.746,202.757,211300000.0
2005-09-08 19:16:00,202.808,202.822,202.778,202.781,59500000.0
2005-09-08 19:17:00,202.809,202.821,202.799,202.799,115100000.0
2005-09-08 19:18:00,202.801,202.833,202.751,202.794,179000000.0
2005-09-08 19:19:00,202.802,202.802,202.754,202.772,189900001.0
2005-09-08 19:20:00,202.762,202.782,202.709,202.76,129200001.0
2005-09-08 19:21:00,202.769,202.798,202.754,202.768,130199999.0
2005-09-08 19:22:00,202.772,202.808,202.749,202.798,100800000.0
2005-09-08 19:23:00,202.769,202.786,202.742,202.763,367499999.0
2005-09-08 19:24:00,202.766,202.782,202.715,202.768,100200000.0
2005-09-08 19:25:00,202.748,202.79,202.741,202.79,210300000.0
2005-09-08 19:26:00,202.79,202.804,202.773,202.78,418099998.0
2005-09-08 19:27:00,202.78,202.835,202.779,202.835,308599999.0
2005-09-08 19:28:00,202.82,202.82,202.777,202.795,216399999.0
2005-09-08 19:29:00,202.805,202.826,202.782,202.79,72300001.0
2005-09-08 19:30:00,202.777,202.783,202.758,202.76,201300000.0
2005-09-08 19:31:00,202.777,202.811,202.737,202.759,132500000.0
2005-09-08 19:32:00,202.768,202.835,202.768,202.815,372499998.0
2005-09-08 19:33:00,202.789,202.834,202.742,202.744,179799999.0
2005-09-08 19:34:00,202.796,202.845,202.78,202.802,203900000.0
2005-09-08 19:35:00,202.795,202.83,202.786,202.793,296299998.0
2005-09-08 19:36:00,202.811,202.822,202.748,202.783,264599998.0
2005-09-08 19:37:00,202.744,202.796,202.732,202.747,75899999.0
2005-09-08 19:38:00,202.762,202.785,202.754,202.754,193300000.0
2005-09-08 19:39:00,202.787,202.83,202.755,202.788,183700000.0
2005-09-08 19:40:00,202.784,202.856,202.78,202.791,291700001.0
2005-09-08 19:41:00,202.79,202.804,202.785,202.79,368500000.0
2005-09-08 19:42:00,202.775,202.833,202.762,202.815,167000000.0
2005-09-08 19:43:00,202.829,202.832,202.805,202.818,52600000.0
2005-09-08 19:44:00,202.813,202.859,202.808,202.808,225600001.0
2005-09-08 19:45:00,202.833,202.848,202.771,202.803,178500001.0
2005-09-08 19:46:00,202.824,202.833,202.798,202.8,122700000.0
2005-09-08 19:47:00,202.817,202.823,202.76,202.768,75200000.0
2005-09-08 19:48:00,202.745,202.763,202.719,202.725,295900001.0
2005-09-08 19:49:00,202.734,202.786,202.733,202.734,182299999.0
2005-09-08 19:50:00,202.745,202.783,202.745,202.775,146200000.0
2005-09-08 19:51:00,202.769,202.793,202.757,202.774,159699999.0
2005-09-08 19:52:00,202.778,202.841,202.771,202.836,121100000.0
2005-09-08 19:53:00,202.872,202.88,202.816,202.816,164200000.0
2005-09-08 19:54:00,202.801,202.862,202.8,202.805,229900001.0
2005-09-08 19:55:00,202.791,202.835,202.781,202.804,59099999.0
2005-09-08 19:56:00,202.813,202.86,202.794,202.808,131000000.0
2005-09-08 19:57:00,202.799,202.818,202.795,202.809,118700000.0
2005-09-08 19:58:00,202.802,202.825,202.758,202.758,358400002.0
2005-09-08 19:59:00,202.75,202.826,202.75,202.815,181399999.0
2005-09-08 20:00:00,202.792,202.837,202.783,202.803,55000000.0
2005-09-08 20:01:00,202.79,202.81,202.748,202.78,79400000.0
2005-09-08 20:02:00,202.787,202.841,202.787,202.803,135600000.0
2005-09-08 20:03:00,202.76,202.787,202.74,202.749,114999999.0
2005-09-08 20:04:00,202.747,202.747,202.697,202.715,121800000.0
2005-09-08 20:05:00,202.723,202.785,202.712,202.755,134599999.0
2005-09-08 20:06:00,202.786,202.794,202.691,202.766,214400001.0
2005-09-08 20:07:00,202.733,202.756,202.694,202.706,194400002.0
2005-09-08 20:08:00,202.741,202.789,202.726,202.754,185900001.0
2005-09-08 20:09:00,202.739,202.768,202.712,202.712,195000000.0
2005-09-08 20:10:00,202.73,202.77,202.725,202.736,158599999.0
2005-09-08 20:11:00,202.723,202.726,202.662,202.706,282000000.0
2005-09-08 20:12:00,202.71,202.758,202.699,202.749,611400000.0
2005-09-08 20:13:00,202.742,202.77,202.742,202.747,155699999.0
2005-09-08 20:14:00,202.745,202.769,202.727,202.748,206100002.0
2005-09-08 20:15:00,202.759,202.795,202.758,202.768,310299999.0
2005-09-08 20:16:00,202.806,202.824,202.739,202.772,158799999.0
2005-09-08 20:17:00,202.771,202.811,202.771,202.782,34700000.0
2005-09-08 20:18:00,202.775,202.812,202.727,202.753,145899999.0
2005-09-08 20:19:00,202.761,202.799,202.706,202.758,83900000.0
2005-09-08 20:20:00,202.761,202.792,202.754,202.754,330200001.0
2005-09-08 20:21:00,202.758,202.764,202.705,202.726,140600000.0
2005-09-08 20:22:00,202.741,202.789,202.74,202.757,186900000.0
2005-09-08 20:23:00,202.753,202.77,202.706,202.767,179199999.0
2005-09-08 20:24:00,202.773,202.822,202.749,202.813,142299999.0
2005-09-08 20:25:00,202.815,202.851,202.768,202.851,246900000.0
2005-09-08 20:26:00,202.858,202.869,202.839,202.869,381500001.0
2005-09-08 20:27:00,202.865,202.908,202.843,202.908,194500002.0
2005-09-08 20:28:00,202.899,202.899,202.832,202.863,468300003.0
2005-09-08 20:29:00,202.878,202.905,202.835,202.835,463999997.0
2005-09-08 20:30:00,202.827,202.86,202.768,202.825,482200000.0
2005-09-08 20:31:00,202.82,202.856,202.791,202.828,421399998.0
2005-09-08 20:32:00,202.823,202.854,202.79,202.819,503899999.0
2005-09-08 20:33:00,202.809,202.838,202.786,202.838,215099999.0
2005-09-08 20:34:00,202.844,202.862,202.815,202.85,152200001.0
2005-09-08 20:35:00,202.86,202.869,202.817,202.86,87600000.0
2005-09-08 20:36:00,202.84,202.86,202.827,202.839,175499999.0
2005-09-08 20:37:00,202.822,202.846,202.793,202.835,86700000.0
2005-09-08 20:38:00,202.845,202.845,202.784,202.825,252500000.0
2005-09-08 20:39:00,202.823,202.848,202.794,202.848,159200000.0
2005-09-08 20:40:00,202.84,202.873,202.84,202.861,338600001.0
2005-09-08 20:41:00,202.85,202.891,202.85,202.874,162800000.0
2005-09-08 20:42:00,202.909,202.925,202.878,202.91,202100000.0
2005-09-08 20:43:00,202.897,202.933,202.852,202.855,212600000.0
2005-09-08 20:44:00,202.89,202.895,202.865,202.883,369100002.0
2005-09-08 20:45:00,202.879,202.914,202.847,202.894,305099999.0
2005-09-08 20:46:00,202.885,202.93,202.858,202.875,211700000.0
2005-09-08 20:47:00,202.887,202.911,202.88,202.89,205199999.0
2005-09-08 20:48:00,202.888,202.933,202.875,202.895,284899999.0
2005-09-08 20:49:00,202.892,202.918,202.869,202.905,157200003.0
2005-09-08 20:50:00,202.894,202.944,202.894,202.928,382600000.0
2005-09-08 20:51:00,202.902,202.904,202.873,202.89,166200000.0
2005-09-08 20:52:00,202.911,202.921,202.834,202.854,102900000.0
2005-09-08 20:53:00,202.818,202.849,202.793,202.815,243000001.0
2005-09-08 20:54:00,202.83,202.834,202.805,202.81,156499998.0
2005-09-08 20:55:00,202.819,202.849,202.819,202.834,332500000.0
2005-09-08 20:56:00,202.832,202.875,202.766,202.809,227500001.0
2005-09-08 20:57:00,202.823,202.882,202.823,202.868,412900001.0
2005-09-08 20:58:00,202.863,202.879,202.829,202.829,378200001.0
2005-09-08 20:59:00,202.828,202.889,202.797,202.851,541599999.0
2005-09-08 21:00:00,202.834,202.854,202.794,202.832,445000000.0
2005-09-08 21:01:00,202.825,202.866,202.807,202.852,452899999.0
2005-09-08 21:02:00,202.805,202.917,202.805,202.875,195100000.0
2005-09-08 21:03:00,202.904,202.936,202.856,202.884,209700000.0
2005-09-08 21:04:00,202.904,202.947,202.854,202.911,120799999.0
2005-09-08 21:05:00,202.867,202.934,202.867,202.886,150699999.0
2005-09-08 21:06:00,202.912,202.944,202.867,202.915,142999999.0
2005-09-08 21:07:00,202.885,202.924,202.871,202.904,189800000.0
2005-09-08 21:08:00,202.905,202.917,202.886,202.9,138500000.0
2005-09-08 21:09:00,202.897,202.925,202.897,202.9,93300000.0
2005-09-08 21:10:00,202.89,202.913,202.858,202.881,89100000.0
2005-09-08 21:11:00,202.874,202.874,202.825,202.832,53100000.0
2005-09-08 21:12:00,202.824,202.875,202.809,202.837,73000000.0
2005-09-08 21:13:00,202.857,202.903,202.857,202.864,166100002.0
2005-09-08 21:14:00,202.875,202.907,202.854,202.857,347600000.0
2005-09-08 21:15:00,202.859,202.874,202.833,202.847,301000000.0
2005-09-08 21:16:00,202.872,202.886,202.843,202.843,49700000.0
2005-09-08 21:17:00,202.892,202.925,202.845,202.89,165100001.0
2005-09-08 21:18:00,202.881,202.898,202.836,202.862,116100000.0
2005-09-08 21:19:00,202.863,202.931,202.863,202.885,200900000.0
2005-09-08 21:20:00,202.89,202.897,202.831,202.831,314400001.0
2005-09-08 21:21:00,202.821,202.848,202.812,202.823,229600001.0
2005-09-08 21:22:00,202.837,202.86,202.82,202.835,200000001.0
2005-09-08 21:23:00,202.845,202.899,202.825,202.866,139000001.0
2005-09-08 21:24:00,202.843,202.889,202.839,202.854,188700000.0
2005-09-08 21:25:00,202.861,202.896,202.851,202.87,283000002.0
2005-09-08 21:26:00,202.87,202.918,202.837,202.892,133499999.0
2005-09-08 21:27:00,202.875,202.893,202.858,202.878,159400000.0
2005-09-08 21:28:00,202.875,202.903,202.872,202.879,146299999.0
2005-09-08 21:29:00,202.872,202.915,202.84,202.87,81200001.0
2005-09-08 21:30:00,202.882,202.906,202.844,202.854,84000001.0
2005-09-08 21:31:00,202.852,202.916,202.852,202.854,53500000.0
2005-09-08 21:32:00,202.874,202.891,202.821,202.882,77500000.0
2005-09-08 21:33:00,202.862,202.919,202.84,202.902,211400000.0
2005-09-08 21:34:00,202.897,202.923,202.842,202.921,103200000.0
2005-09-08 21:35:00,202.881,202.894,202.872,202.872,23500000.0
2005-09-08 21:36:00,202.884,202.929,202.875,202.92,50500000.0
2005-09-08 21:37:00,202.9,202.935,202.868,202.882,114700000.0
2005-09-08 21:38:00,202.916,202.929,202.882,202.882,52700001.0
2005-09-08 21:39:00,202.87,202.949,202.853,202.916,90100001.0
2005-09-08 21:40:00,202.854,202.854,202.731,202.804,50500000.0
2005-09-08 21:41:00,202.827,202.902,202.827,202.862,39400000.0
2005-09-08 21:42:00,202.868,202.914,202.838,202.888,141100000.0
2005-09-08 21:43:00,202.912,202.921,202.884,202.893,69999999.0
2005-09-08 21:44:00,202.912,202.953,202.885,202.885,268000000.0
2005-09-08 21:45:00,202.905,202.941,202.868,202.91,102400001.0
2005-09-08 21:46:00,202.911,202.947,202.852,202.867,108900000.0
2005-09-08 21:47:00,202.869,202.931,202.846,202.863,92899998.0
2005-09-08 21:48:00,202.881,202.906,202.833,202.906,147100000.0
2005-09-08 21:49:00,202.854,202.893,202.845,202.893,89800000.0
2005-09-08 21:50:00,202.863,202.863,202.855,202.86,47000000.0
2005-09-08 21:51:00,202.879,202.915,202.851,202.905,77800000.0
2005-09-08 21:52:00,202.87,202.884,202.859,202.868,41900001.0
2005-09-08 21:53:00,202.905,202.905,202.866,202.866,50300000.0
2005-09-08 21:54:00,202.865,202.913,202.86,202.887,101600000.0
2005-09-08 21:55:00,202.881,202.918,202.877,202.905,56600000.0
2005-09-08 21:56:00,202.876,202.904,202.855,202.868,44600000.0
2005-09-08 21:57:00,202.833,202.875,202.826,202.859,33700000.0
2005-09-08 21:58:00,202.863,202.878,202.836,202.836,67000000.0
2005-09-08 21:59:00,202.88,202.895,202.823,202.826,218200002.0
2005-09-08 22:00:00,202.818,202.905,202.818,202.832,267100001.0
2005-09-08 22:01:00,202.845,202.845,202.807,202.81,144699999.0
2005-09-08 22:02:00,202.802,202.871,202.792,202.861,346099999.0
2005-09-08 22:03:00,202.831,202.872,202.796,202.81,96700000.0
2005-09-08 22:04:00,202.828,202.847,202.788,202.82,131900000.0
2005-09-08 22:05:00,202.818,202.849,202.797,202.821,54300000.0
2005-09-08 22:06:00,202.79,202.803,202.788,202.796,39300000.0
2005-09-08 22:07:00,202.787,202.805,202.748,202.786,66100000.0
2005-09-08 22:08:00,202.761,202.788,202.73,202.73,55400000.0
2005-09-08 22:09:00,202.745,202.79,202.74,202.74,38599999.0
2005-09-08 22:10:00,202.762,202.762,202.701,202.717,71699998.0
2005-09-08 22:11:00,202.728,202.778,202.728,202.751,92300001.0
2005-09-08 22:12:00,202.738,202.766,202.723,202.749,109300000.0
2005-09-08 22:13:00,202.734,202.779,202.714,202.779,56100000.0
2005-09-08 22:14:00,202.774,202.774,202.707,202.707,36500000.0
2005-09-08 22:15:00,202.724,202.739,202.703,202.706,197800000.0
2005-09-08 22:16:00,202.708,202.732,202.693,202.709,226099999.0
2005-09-08 22:17:00,202.724,202.752,202.7,202.725,73399999.0
2005-09-08 22:18:00,202.732,202.759,202.692,202.737,73800000.0
2005-09-08 22:19:00,202.769,202.791,202.727,202.759,74499999.0
2005-09-08 22:20:00,202.768,202.813,202.756,202.813,77799999.0
2005-09-08 22:21:00,202.781,202.793,202.771,202.772,77700000.0
2005-09-08 22:22:00,202.809,202.811,202.738,202.738,54700000.0
2005-09-08 22:23:00,202.759,202.799,202.728,202.764,82000001.0
2005-09-08 22:24:00,202.754,202.764,202.73,202.76,76000001.0
2005-09-08 22:25:00,202.739,202.802,202.733,202.772,71600000.0
2005-09-08 22:26:00,202.811,202.811,202.765,202.768,90900001.0
2005-09-08 22:27:00,202.786,202.79,202.728,202.728,194400001.0
2005-09-08 22:28:00,202.725,202.759,202.713,202.733,35600000.0
2005-09-08 22:29:00,202.738,202.8,202.689,202.756,151400000.0
2005-09-08 22:30:00,202.742,202.792,202.742,202.781,67800000.0
2005-09-08 22:31:00,202.764,202.769,202.715,202.743,95300001.0
2005-09-08 22:32:00,202.756,202.777,202.744,202.746,126299999.0
2005-09-08 22:33:00,202.779,202.797,202.732,202.744,188600002.0
2005-09-08 22:34:00,202.78,202.79,202.746,202.779,316199999.0
2005-09-08 22:35:00,202.784,202.786,202.75,202.75,35800000.0
2005-09-08 22:36:00,202.788,202.802,202.755,202.795,99500001.0
2005-09-08 22:37:00,202.766,202.836,202.766,202.805,90500000.0
2005-09-08 22:38:00,202.853,202.864,202.799,202.81,49600001.0
2005-09-08 22:39:00,202.816,202.868,202.816,202.838,27900000.0
2005-09-08 22:40:00,202.837,202.854,202.777,202.777,86800001.0
2005-09-08 22:41:00,202.771,202.805,202.764,202.805,107500000.0
2005-09-08 22:42:00,202.784,202.797,202.749,202.797,42700000.0
2005-09-08 22:43:00,202.808,202.813,202.748,202.775,75600001.0
2005-09-08 22:44:00,202.786,202.845,202.759,202.838,119200000.0
2005-09-08 22:45:00,202.795,202.843,202.78,202.824,130900001.0
2005-09-08 22:46:00,202.83,202.851,202.809,202.851,43600000.0
2005-09-08 22:47:00,202.778,202.825,202.778,202.783,49200000.0
2005-09-08 22:48:00,202.835,202.835,202.767,202.781,110600000.0
2005-09-08 22:49:00,202.829,202.829,202.779,202.815,37900000.0
2005-09-08 22:50:00,202.797,202.817,202.752,202.817,42000000.0
2005-09-08 22:51:00,202.816,202.858,202.809,202.82,45100000.0
2005-09-08 22:52:00,202.819,202.883,202.819,202.855,54000000.0
2005-09-08 22:53:00,202.855,202.884,202.826,202.851,127500000.0
2005-09-08 22:54:00,202.861,202.861,202.803,202.82,65200001.0
2005-09-08 22:55:00,202.808,202.873,202.803,202.873,44600000.0
2005-09-08 22:56:00,202.851,202.853,202.804,202.804,83999999.0
2005-09-08 22:57:00,202.819,202.844,202.785,202.785,72500001.0
2005-09-08 22:58:00,202.767,202.812,202.763,202.787,34400000.0
2005-09-08 22:59:00,202.784,202.832,202.78,202.809,51000000.0
2005-09-08 23:00:00,202.824,202.85,202.797,202.808,46400000.0
2005-09-08 23:01:00,202.801,202.836,202.791,202.804,36500000.0
2005-09-08 23:02:00,202.783,202.848,202.783,202.838,27200000.0
2005-09-08 23:03:00,202.837,202.858,202.837,202.848,55800000.0
2005-09-08 23:04:00,202.848,202.848,202.795,202.826,31200000.0
2005-09-08 23:05:00,202.784,202.822,202.771,202.814,47299999.0
2005-09-08 23:06:00,202.796,202.875,202.796,202.875,79100000.0
2005-09-08 23:07:00,202.843,202.906,202.837,202.904,34700000.0
2005-09-08 23:08:00,202.945,202.983,202.904,202.983,29800000.0
2005-09-08 23:09:00,202.949,202.949,202.86,202.864,37500000.0
2005-09-08 23:10:00,202.838,202.869,202.825,202.825,43600000.0
2005-09-08 23:11:00,202.851,202.917,202.834,202.834,65999999.0
2005-09-08 23:12:00,202.89,202.891,202.824,202.824,50700000.0
2005-09-08 23:13:00,202.825,202.857,202.811,202.841,79100001.0
2005-09-08 23:14:00,202.857,202.857,202.788,202.841,43400000.0
2005-09-08 23:15:00,202.876,202.877,202.83,202.846,46099999.0
2005-09-08 23:16:00,202.87,202.879,202.806,202.82,40399999.0
2005-09-08 23:17:00,202.82,202.874,202.816,202.865,23200000.0
2005-09-08 23:18:00,202.823,202.872,202.794,202.872,25100000.0
2005-09-08 23:19:00,202.866,202.866,202.795,202.799,30800000.0
2005-09-08 23:20:00,202.812,202.868,202.797,202.797,123000000.0
2005-09-08 23:21:00,202.808,202.89,202.789,202.89,90100001.0
2005-09-08 23:22:00,202.833,202.879,202.821,202.879,65000001.0
2005-09-08 23:23:00,202.89,202.903,202.841,202.883,54000000.0
2005-09-08 23:24:00,202.802,202.822,202.777,202.801,51300000.0
2005-09-08 23:25:00,202.787,202.842,202.787,202.84,22400000.0
2005-09-08 23:26:00,202.814,202.835,202.806,202.835,11100000.0
2005-09-08 23:27:00,202.864,202.876,202.774,202.774,45700000.0
2005-09-08 23:28:00,202.767,202.809,202.764,202.776,44700000.0
2005-09-08 23:29:00,202.795,202.829,202.795,202.804,28700000.0
2005-09-08 23:30:00,202.837,202.838,202.776,202.808,42699999.0
2005-09-08 23:31:00,202.802,202.834,202.802,202.83,40400000.0
2005-09-08 23:32:00,202.843,202.843,202.759,202.759,27900000.0
2005-09-08 23:33:00,202.826,202.837,202.816,202.82,31500000.0
2005-09-08 23:34:00,202.816,202.845,202.8,202.825,30100000.0
2005-09-08 23:35:00,202.828,202.857,202.828,202.848,57799999.0
2005-09-08 23:36:00,202.84,202.872,202.835,202.868,46700000.0
2005-09-08 23:37:00,202.855,202.861,202.821,202.832,34700000.0
2005-09-08 23:38:00,202.79,202.837,202.772,202.836,45200000.0
2005-09-08 23:39:00,202.834,202.857,202.834,202.84,24700000.0
2005-09-08 23:40:00,202.824,202.836,202.778,202.836,46700000.0
2005-09-08 23:41:00,202.87,202.878,202.811,202.835,64000000.0
2005-09-08 23:42:00,202.834,202.856,202.826,202.856,65400002.0
2005-09-08 23:43:00,202.843,202.88,202.837,202.88,31100000.0
2005-09-08 23:44:00,202.879,202.889,202.846,202.846,70900000.0
2005-09-08 23:45:00,202.834,202.834,202.816,202.816,53100000.0
2005-09-08 23:46:00,202.823,202.83,202.816,202.823,67099999.0
2005-09-08 23:47:00,202.835,202.861,202.829,202.829,43400000.0
2005-09-08 23:48:00,202.847,202.854,202.807,202.833,53400000.0
2005-09-08 23:49:00,202.834,202.851,202.811,202.849,85500001.0
2005-09-08 23:50:00,202.835,202.881,202.825,202.881,51300000.0
2005-09-08 23:51:00,202.882,202.909,202.842,202.879,52100000.0
2005-09-08 23:52:00,202.833,202.876,202.826,202.831,81099999.0
2005-09-08 23:53:00,202.851,202.851,202.806,202.836,78000000.0
2005-09-08 23:54:00,202.831,202.881,202.811,202.835,51300000.0
2005-09-08 23:55:00,202.854,202.871,202.817,202.817,22000000.0
2005-09-08 23:56:00,202.834,202.846,202.812,202.841,72100000.0
2005-09-08 23:57:00,202.874,202.878,202.832,202.871,51200001.0
2005-09-08 23:58:00,202.89,202.89,202.824,202.845,69499999.0
2005-09-08 23:59:00,202.833,202.854,202.808,202.821,77600001.0
2005-09-09 00:00:00,202.853,202.877,202.835,202.873,51800000.0
2005-09-09 00:01:00,202.869,202.882,202.86,202.866,23800000.0
2005-09-09 00:02:00,202.852,202.903,202.841,202.903,38800000.0
2005-09-09 00:03:00,202.871,202.884,202.81,202.82,17000000.0
2005-09-09 00:04:00,202.846,202.885,202.833,202.866,40700000.0
2005-09-09 00:05:00,202.833,202.853,202.819,202.853,29000000.0
2005-09-09 00:06:00,202.822,202.881,202.822,202.87,42000000.0
2005-09-09 00:07:00,202.866,202.881,202.847,202.859,43500000.0
2005-09-09 00:08:00,202.868,202.879,202.823,202.862,42500000.0
2005-09-09 00:09:00,202.848,202.85,202.792,202.809,44700000.0
2005-09-09 00:10:00,202.798,202.862,202.797,202.862,70400000.0
2005-09-09 00:11:00,202.834,202.857,202.825,202.842,80599999.0
2005-09-09 00:12:00,202.834,202.888,202.83,202.888,70400000.0
2005-09-09 00:13:00,202.883,202.883,202.825,202.849,50400000.0
2005-09-09 00:14:00,202.869,202.869,202.833,202.833,75000001.0
2005-09-09 00:15:00,202.83,202.842,202.796,202.807,87700000.0
2005-09-09 00:16:00,202.86,202.873,202.817,202.817,76800001.0
2005-09-09 00:17:00,202.82,202.82,202.82,202.82,38900000.0
2005-09-09 00:18:00,202.795,202.863,202.788,202.815,45900000.0
2005-09-09 00:19:00,202.845,202.85,202.821,202.828,42200000.0
2005-09-09 00:20:00,202.825,202.872,202.825,202.845,56400000.0
2005-09-09 00:21:00,202.831,202.872,202.828,202.85,59900000.0
2005-09-09 00:22:00,202.843,202.878,202.843,202.869,41600000.0
2005-09-09 00:23:00,202.851,202.884,202.827,202.85,48499999.0
2005-09-09 00:24:00,202.883,202.918,202.883,202.91,29800000.0
2005-09-09 00:25:00,202.913,202.936,202.894,202.924,42300000.0
2005-09-09 00:26:00,202.91,202.927,202.901,202.905,47400000.0
2005-09-09 00:27:00,202.919,202.933,202.889,202.904,69200000.0
2005-09-09 00:28:00,202.912,202.92,202.85,202.864,69700000.0
2005-09-09 00:29:00,202.863,202.931,202.863,202.9,89500000.0
2005-09-09 00:30:00,202.909,202.917,202.834,202.836,27100000.0
2005-09-09 00:31:00,202.855,202.918,202.855,202.912,42200000.0
2005-09-09 00:32:00,202.895,202.895,202.866,202.888,49300000.0
2005-09-09 00:33:00,202.852,202.882,202.843,202.85,40300000.0
2005-09-09 00:34:00,202.84,202.889,202.832,202.882,97800000.0
2005-09-09 00:35:00,202.87,202.913,202.847,202.913,54200000.0
2005-09-09 00:36:00,202.867,202.923,202.867,202.891,55000001.0
2005-09-09 00:37:00,202.884,202.919,202.872,202.897,62900001.0
2005-09-09 00:38:00,202.891,202.923,202.879,202.923,63299999.0
2005-09-09 00:39:00,202.931,202.956,202.916,202.929,30600000.0
2005-09-09 00:40:00,202.888,202.928,202.88,202.904,65799999.0
2005-09-09 00:41:00,202.924,202.949,202.92,202.92,25100000.0
2005-09-09 00:42:00,202.912,202.937,202.903,202.903,60099998.0
2005-09-09 00:43:00,202.949,202.949,202.856,202.856,76199999.0
2005-09-09 00:44:00,202.868,202.901,202.852,202.901,42900000.0
2005-09-09 00:45:00,202.894,202.894,202.823,202.863,56300001.0
2005-09-09 00:46:00,202.854,202.894,202.854,202.894,42599999.0
2005-09-09 00:47:00,202.875,202.875,202.847,202.847,74399999.0
2005-09-09 00:48:00,202.855,202.906,202.821,202.821,60000001.0
2005-09-09 00:49:00,202.802,202.875,202.802,202.855,40800000.0
2005-09-09 00:50:00,202.873,202.908,202.851,202.898,61900000.0
2005-09-09 00:51:00,202.876,202.908,202.858,202.858,66400000.0
2005-09-09 00:52:00,202.93,202.935,202.879,202.879,34100000.0
2005-09-09 00:53:00,202.863,202.915,202.863,202.896,59999999.0
2005-09-09 00:54:00,202.886,202.914,202.861,202.861,35300001.0
2005-09-09 00:55:00,202.842,202.891,202.842,202.886,36500000.0
2005-09-09 00:56:00,202.878,202.878,202.854,202.86,40100000.0
2005-09-09 00:57:00,202.879,202.897,202.861,202.897,84300000.0
2005-09-09 00:58:00,202.911,202.927,202.893,202.906,53700000.0
2005-09-09 00:59:00,202.885,202.914,202.873,202.873,58200000.0
2005-09-09 01:00:00,202.901,202.903,202.861,202.875,37800000.0
2005-09-09 01:01:00,202.884,202.922,202.884,202.892,33300000.0
2005-09-09 01:02:00,202.9,202.935,202.9,202.924,43500000.0
2005-09-09 01:03:00,202.882,202.9,202.882,202.898,19100000.0
2005-09-09 01:04:00,202.89,202.929,202.89,202.893,81499999.0
2005-09-09 01:05:00,202.896,202.94,202.876,202.938,37100000.0
2005-09-09 01:06:00,202.948,202.968,202.93,202.968,67200000.0
2005-09-09 01:07:00,202.94,202.963,202.886,202.886,50500002.0
2005-09-09 01:08:00,202.935,202.949,202.912,202.912,30200000.0
2005-09-09 01:09:00,202.908,202.962,202.902,202.92,32500000.0
2005-09-09 01:10:00,202.906,202.948,202.905,202.928,54199999.0
2005-09-09 01:11:00,202.927,202.951,202.914,202.935,54200000.0
2005-09-09 01:12:00,202.944,202.949,202.92,202.945,32400000.0
2005-09-09 01:13:00,202.969,202.977,202.943,202.957,37500000.0
2005-09-09 01:14:00,202.942,202.954,202.88,202.9,109700000.0
2005-09-09 01:15:00,202.913,202.913,202.869,202.89,30400000.0
2005-09-09 01:16:00,202.907,202.93,202.866,202.907,63200000.0
2005-09-09 01:17:00,202.881,202.881,202.833,202.872,44700001.0
2005-09-09 01:18:00,202.875,202.913,202.862,202.895,35400000.0
2005-09-09 01:19:00,202.892,202.93,202.858,202.887,75200000.0
2005-09-09 01:20:00,202.919,202.923,202.878,202.882,46700000.0
2005-09-09 01:21:00,202.896,202.964,202.896,202.898,84500000.0
2005-09-09 01:22:00,202.92,202.958,202.914,202.958,30600000.0
2005-09-09 01:23:00,202.961,202.972,202.872,202.872,27000000.0
2005-09-09 01:24:00,202.908,202.972,202.897,202.939,57600000.0
2005-09-09 01:25:00,202.956,202.97,202.917,202.929,28600000.0
2005-09-09 01:26:00,202.913,202.956,202.913,202.956,57700000.0
2005-09-09 01:27:00,202.924,202.944,202.888,202.888,43100000.0
2005-09-09 01:28:00,202.901,202.944,202.901,202.915,77500000.0
2005-09-09 01:29:00,202.905,202.95,202.899,202.917,63799999.0
2005-09-09 01:30:00,202.904,202.916,202.885,202.907,37500000.0
2005-09-09 01:31:00,202.899,202.941,202.899,202.908,42200000.0
2005-09-09 01:32:00,202.928,202.952,202.902,202.921,37000000.0
2005-09-09 01:33:00,202.918,202.929,202.864,202.864,42000000.0
2005-09-09 01:34:00,202.884,202.889,202.854,202.881,21300000.0
2005-09-09 01:35:00,202.889,202.913,202.871,202.872,36200000.0
2005-09-09 01:36:00,202.907,202.932,202.898,202.92,64600000.0
2005-09-09 01:37:00,202.956,202.956,202.906,202.935,37400000.0
2005-09-09 01:38:00,202.871,202.917,202.871,202.887,35499999.0
2005-09-09 01:39:00,202.896,202.937,202.885,202.919,48000000.0
2005-09-09 01:40:00,202.909,202.953,202.905,202.942,70899999.0
2005-09-09 01:41:00,202.938,202.942,202.905,202.906,37200001.0
2005-09-09 01:42:00,202.949,202.949,202.913,202.941,34500000.0
2005-09-09 01:43:00,202.916,202.941,202.894,202.896,29800000.0
2005-09-09 01:44:00,202.896,202.93,202.894,202.915,90300001.0
2005-09-09 01:45:00,202.883,202.912,202.883,202.898,59500001.0
2005-09-09 01:46:00,202.911,202.938,202.892,202.938,70800000.0
2005-09-09 01:47:00,202.898,202.954,202.898,202.898,60100000.0
2005-09-09 01:48:00,202.891,202.944,202.891,202.93,32200000.0
2005-09-09 01:49:00,202.907,202.946,202.876,202.944,27700000.0
2005-09-09 01:50:00,202.918,202.959,202.917,202.949,81300000.0
2005-09-09 01:51:00,202.964,202.977,202.908,202.921,23900000.0
2005-09-09 01:52:00,202.925,202.947,202.907,202.938,64299999.0
2005-09-09 01:53:00,202.933,202.951,202.932,202.933,31700000.0
2005-09-09 01:54:00,202.937,202.962,202.924,202.924,68700000.0
2005-09-09 01:55:00,202.926,202.978,202.926,202.955,91000000.0
2005-09-09 01:56:00,202.967,202.974,202.924,202.924,61700001.0
2005-09-09 01:57:00,202.958,202.975,202.942,202.948,37800000.0
2005-09-09 01:58:00,202.946,203.004,202.946,202.982,53500001.0
2005-09-09 01:59:00,202.943,202.982,202.935,202.959,34600000.0
2005-09-09 02:00:00,202.926,202.984,202.926,202.984,21900000.0
2005-09-09 02:01:00,202.962,202.982,202.935,202.97,52300000.0
2005-09-09 02:02:00,203.007,203.007,202.937,202.937,30800000.0
2005-09-09 02:03:00,202.886,202.886,202.854,202.883,40200000.0
2005-09-09 02:04:00,202.902,202.91,202.827,202.827,38300000.0
2005-09-09 02:05:00,202.87,202.89,202.87,202.89,39400000.0
2005-09-09 02:06:00,202.881,202.881,202.841,202.866,24400000.0
2005-09-09 02:07:00,202.886,202.94,202.879,202.882,89000001.0
2005-09-09 02:08:00,202.886,202.941,202.837,202.941,91600001.0
2005-09-09 02:09:00,202.968,203.03,202.968,203.017,19000000.0
2005-09-09 02:10:00,203.026,203.035,202.999,203.022,68099999.0
2005-09-09 02:11:00,203.026,203.028,202.958,202.998,74300000.0
2005-09-09 02:12:00,203.004,203.007,202.944,202.983,78000000.0
2005-09-09 02:13:00,202.969,202.969,202.947,202.947,48400000.0
2005-09-09 02:14:00,202.931,202.96,202.907,202.907,39800000.0
2005-09-09 02:15:00,202.911,202.927,202.879,202.879,25100000.0
2005-09-09 02:16:00,202.887,202.922,202.885,202.92,59300000.0
2005-09-09 02:17:00,202.96,202.989,202.915,202.915,65900000.0
2005-09-09 02:18:00,202.896,202.916,202.872,202.9,41900000.0
2005-09-09 02:19:00,202.914,202.969,202.899,202.969,56500000.0
2005-09-09 02:20:00,202.994,203.061,202.994,203.061,48500000.0
2005-09-09 02:21:00,202.999,203.028,202.999,203.023,43200000.0
2005-09-09 02:22:00,203.012,203.023,202.942,202.956,46100000.0
2005-09-09 02:23:00,202.947,202.994,202.942,202.985,39900000.0
2005-09-09 02:24:00,203.014,203.043,203.008,203.033,33000000.0
2005-09-09 02:25:00,203.074,203.074,203.026,203.037,55200000.0
2005-09-09 02:26:00,203.019,203.019,202.949,202.975,36900000.0
2005-09-09 02:27:00,202.97,203.017,202.97,203.004,45000000.0
2005-09-09 02:28:00,202.991,202.997,202.955,202.972,47400000.0
2005-09-09 02:29:00,202.988,202.999,202.988,202.991,30700000.0
2005-09-09 02:30:00,203.004,203.009,202.983,202.995,54100000.0
2005-09-09 02:31:00,203.008,203.061,202.986,203.043,56199999.0
2005-09-09 02:32:00,203.041,203.041,203.017,203.021,67199999.0
2005-09-09 02:33:00,203.026,203.038,202.992,202.992,25800000.0
2005-09-09 02:34:00,203.002,203.022,203.002,203.007,14900000.0
2005-09-09 02:35:00,202.994,203.004,202.989,202.998,68200000.0
2005-09-09 02:36:00,202.988,203.041,202.98,203.041,75400000.0
2005-09-09 02:37:00,203.055,203.059,202.999,203.028,51400000.0
2005-09-09 02:38:00,203.022,203.04,203.0,203.029,59600000.0
2005-09-09 02:39:00,203.019,203.019,202.99,202.995,43600000.0
2005-09-09 02:40:00,203.003,203.015,202.994,203.011,57700000.0
2005-09-09 02:41:00,203.033,203.05,203.008,203.015,70199999.0
2005-09-09 02:42:00,203.005,203.019,202.987,202.987,75900001.0
2005-09-09 02:43:00,203.028,203.034,202.968,203.0,59499999.0
2005-09-09 02:44:00,202.974,202.997,202.969,202.993,81999999.0
2005-09-09 02:45:00,202.985,203.006,202.985,202.991,59300000.0
2005-09-09 02:46:00,202.991,202.994,202.965,202.965,53900000.0
2005-09-09 02:47:00,202.928,202.987,202.926,202.986,45200000.0
2005-09-09 02:48:00,202.982,202.983,202.951,202.961,62200000.0
2005-09-09 02:49:00,202.963,202.985,202.948,202.982,107199998.0
2005-09-09 02:50:00,203.003,203.011,202.969,203.001,76100000.0
2005-09-09 02:51:00,202.998,203.0,202.948,202.975,49400000.0
2005-09-09 02:52:00,202.968,202.994,202.958,202.964,35000000.0
2005-09-09 02:53:00,202.951,202.971,202.941,202.941,47700000.0
2005-09-09 02:54:00,202.949,203.05,202.949,203.05,54100000.0
2005-09-09 02:55:00,203.0,203.0,202.934,202.962,48700000.0
2005-09-09 02:56:00,202.931,202.982,202.915,202.962,74500000.0
2005-09-09 02:57:00,202.979,203.002,202.951,202.965,56500001.0
2005-09-09 02:58:00,202.992,202.997,202.961,202.969,55000001.0
2005-09-09 02:59:00,202.981,203.011,202.978,203.011,39000000.0
2005-09-09 03:00:00,203.017,203.034,203.003,203.023,44000000.0
2005-09-09 03:01:00,203.04,203.063,203.009,203.027,80800000.0
2005-09-09 03:02:00,203.048,203.062,203.028,203.053,37300000.0
2005-09-09 03:03:00,203.087,203.105,203.026,203.026,23500000.0
2005-09-09 03:04:00,203.036,203.051,203.011,203.051,36400000.0
2005-09-09 03:05:00,203.018,203.061,203.018,203.024,45399999.0
2005-09-09 03:06:00,202.995,203.018,202.984,203.0,32200000.0
2005-09-09 03:07:00,202.976,203.009,202.961,202.979,44700001.0
2005-09-09 03:08:00,203.002,203.043,203.002,203.035,58200000.0
2005-09-09 03:09:00,203.028,203.057,203.012,203.047,32100000.0
2005-09-09 03:10:00,203.012,203.019,202.976,203.01,29400000.0
2005-09-09 03:11:00,203.008,203.032,202.978,203.025,61600000.0
2005-09-09 03:12:00,203.011,203.057,202.996,203.04,85500002.0
2005-09-09 03:13:00,203.032,203.035,202.985,202.987,40800000.0
2005-09-09 03:14:00,202.991,203.029,202.991,202.995,51199999.0
2005-09-09 03:15:00,202.996,203.054,202.996,203.039,40400000.0
2005-09-09 03:16:00,203.046,203.046,202.993,203.02,95900000.0
2005-09-09 03:17:00,203.01,203.047,202.993,203.037,65600000.0
2005-09-09 03:18:00,203.059,203.066,203.059,203.064,20300000.0
2005-09-09 03:19:00,203.048,203.066,203.022,203.036,25200000.0
2005-09-09 03:20:00,203.008,203.025,203.0,203.013,50600001.0
2005-09-09 03:21:00,203.014,203.019,202.992,203.019,91499999.0
2005-09-09 03:22:00,203.018,203.032,202.977,202.977,125300001.0
2005-09-09 03:23:00,202.986,202.991,202.967,202.97,75700000.0
2005-09-09 03:24:00,202.997,203.05,202.997,203.014,66400000.0
2005-09-09 03:25:00,202.998,203.051,202.978,203.043,77100002.0
2005-09-09 03:26:00,203.041,203.062,203.0,203.0,44800000.0
2005-09-09 03:27:00,202.994,203.01,202.977,202.998,85600001.0
2005-09-09 03:28:00,202.999,203.008,202.968,202.968,25200000.0
2005-09-09 03:29:00,203.004,203.004,202.955,202.97,62000000.0
2005-09-09 03:30:00,202.959,202.973,202.908,202.908,47499999.0
2005-09-09 03:31:00,202.93,202.969,202.93,202.942,51300000.0
2005-09-09 03:32:00,202.934,202.993,202.93,202.957,46400000.0
2005-09-09 03:33:00,202.951,202.976,202.943,202.943,44700000.0
2005-09-09 03:34:00,202.931,202.975,202.928,202.97,61300001.0
2005-09-09 03:35:00,202.941,202.976,202.941,202.96,51400000.0
2005-09-09 03:36:00,202.94,202.967,202.92,202.92,37100000.0
2005-09-09 03:37:00,202.94,202.954,202.913,202.936,37500000.0
2005-09-09 03:38:00,202.92,202.94,202.894,202.904,34400000.0
2005-09-09 03:39:00,202.92,202.937,202.896,202.9,16000000.0
2005-09-09 03:40:00,202.896,202.947,202.896,202.932,32300000.0
2005-09-09 03:41:00,202.951,202.951,202.892,202.946,74000000.0
2005-09-09 03:42:00,202.936,202.946,202.921,202.935,63400000.0
2005-09-09 03:43:00,202.946,202.958,202.908,202.939,67300001.0
2005-09-09 03:44:00,202.98,202.98,202.941,202.963,50200000.0
2005-09-09 03:45:00,202.975,202.99,202.944,202.971,73700000.0
2005-09-09 03:46:00,202.974,203.0,202.963,202.969,74799999.0
2005-09-09 03:47:00,202.964,202.964,202.885,202.94,89200000.0
2005-09-09 03:48:00,202.924,202.966,202.914,202.966,19800000.0
2005-09-09 03:49:00,202.976,203.007,202.972,203.004,52399999.0
2005-09-09 03:50:00,203.02,203.081,203.02,203.065,31400000.0
2005-09-09 03:51:00,203.07,203.085,203.047,203.047,64800000.0
2005-09-09 03:52:00,203.043,203.08,203.043,203.078,32800000.0
2005-09-09 03:53:00,203.038,203.087,203.038,203.087,107500000.0
2005-09-09 03:54:00,203.09,203.13,203.081,203.108,52400000.0
2005-09-09 03:55:00,203.078,203.078,203.042,203.063,43400000.0
2005-09-09 03:56:00,203.094,203.111,203.046,203.046,82000000.0
2005-09-09 03:57:00,203.042,203.075,203.032,203.062,45500000.0
2005-09-09 03:58:00,203.058,203.077,203.049,203.07,46500000.0
2005-09-09 03:59:00,203.076,203.12,203.076,203.093,33000000.0
2005-09-09 04:00:00,203.082,203.088,203.038,203.046,46100000.0
2005-09-09 04:01:00,203.059,203.072,202.993,203.008,50000000.0
2005-09-09 04:02:00,203.034,203.063,202.971,202.971,56400000.0
2005-09-09 04:03:00,202.98,202.98,202.908,202.913,48800000.0
2005-09-09 04:04:00,202.878,202.937,202.854,202.937,54599999.0
2005-09-09 04:05:00,202.971,203.002,202.965,202.974,49000000.0
2005-09-09 04:06:00,202.985,203.017,202.967,203.017,53200000.0
2005-09-09 04:07:00,203.042,203.048,203.017,203.018,38400000.0
2005-09-09 04:08:00,203.054,203.075,203.023,203.075,57900000.0
2005-09-09 04:09:00,203.068,203.128,203.068,203.074,71300001.0
2005-09-09 04:10:00,203.061,203.095,203.052,203.069,33100000.0
2005-09-09 04:11:00,203.061,203.107,203.051,203.086,67599999.0
2005-09-09 04:12:00,203.085,203.13,203.083,203.095,76000000.0
2005-09-09 04:13:00,203.105,203.118,203.082,203.082,40700000.0
2005-09-09 04:14:00,203.107,203.128,203.102,203.128,25500000.0
2005-09-09 04:15:00,203.102,203.102,203.058,203.077,50300000.0
2005-09-09 04:16:00,203.08,203.101,203.059,203.063,30700000.0
2005-09-09 04:17:00,203.061,203.093,203.051,203.076,21600000.0
2005-09-09 04:18:00,203.114,203.123,203.078,203.095,52400000.0
2005-09-09 04:19:00,203.102,203.109,203.059,203.062,41000001.0
2005-09-09 04:20:00,203.044,203.053,203.028,203.028,42400000.0
2005-09-09 04:21:00,203.036,203.057,203.031,203.047,29000000.0
2005-09-09 04:22:00,203.024,203.06,203.02,203.034,66000001.0
2005-09-09 04:23:00,203.067,203.067,203.033,203.067,73300000.0
2005-09-09 04:24:00,203.033,203.093,203.022,203.093,60400000.0
2005-09-09 04:25:00,203.08,203.087,203.043,203.073,34000000.0
2005-09-09 04:26:00,203.082,203.09,203.044,203.059,56300000.0
2005-09-09 04:27:00,203.039,203.091,203.037,203.037,33500000.0
2005-09-09 04:28:00,203.057,203.088,202.932,202.932,57300001.0
2005-09-09 04:29:00,202.963,202.993,202.962,202.993,26100000.0
2005-09-09 04:30:00,202.961,203.031,202.952,203.031,18000000.0
2005-09-09 04:31:00,203.011,203.021,202.977,202.99,45099999.0
2005-09-09 04:32:00,203.017,203.041,202.99,203.002,72700000.0
2005-09-09 04:33:00,202.99,202.99,202.967,202.972,39900000.0
2005-09-09 04:34:00,202.98,203.017,202.972,202.972,32500000.0
2005-09-09 04:35:00,202.971,203.007,202.971,202.995,79300000.0
2005-09-09 04:36:00,202.981,203.027,202.959,203.019,57600000.0
2005-09-09 04:37:00,202.981,203.028,202.981,203.025,62300000.0
2005-09-09 04:38:00,203.045,203.059,203.02,203.046,44100001.0
2005-09-09 04:39:00,203.037,203.05,203.006,203.028,57400000.0
2005-09-09 04:40:00,203.038,203.049,203.013,203.023,52100000.0
2005-09-09 04:41:00,203.023,203.047,203.005,203.041,42600001.0
2005-09-09 04:42:00,203.009,203.036,202.984,202.984,70399999.0
2005-09-09 04:43:00,203.004,203.05,203.004,203.004,33600000.0
2005-09-09 04:44:00,202.983,203.029,202.983,203.021,48500000.0
2005-09-09 04:45:00,202.998,202.998,202.949,202.97,60300000.0
2005-09-09 04:46:00,203.014,203.022,202.981,202.99,83900000.0
2005-09-09 04:47:00,202.995,203.025,202.995,203.025,22900000.0
2005-09-09 04:48:00,203.06,203.071,203.026,203.04,61500000.0
2005-09-09 04:49:00,203.048,203.091,203.034,203.069,43200000.0
2005-09-09 04:50:00,203.041,203.061,203.027,203.05,49200000.0
2005-09-09 04:51:00,203.066,203.097,203.044,203.045,64000000.0
2005-09-09 04:52:00,203.07,203.083,203.046,203.046,87000000.0
2005-09-09 04:53:00,203.057,203.058,202.997,202.997,76900001.0
2005-09-09 04:54:00,203.041,203.067,203.007,203.067,38800000.0
2005-09-09 04:55:00,203.044,203.058,203.009,203.036,45900000.0
2005-09-09 04:56:00,203.079,203.091,203.04,203.077,36000000.0
2005-09-09 04:57:00,203.067,203.087,203.067,203.075,61700000.0
2005-09-09 04:58:00,203.082,203.113,203.039,203.039,59000000.0
2005-09-09 04:59:00,203.038,203.057,203.032,203.057,38700000.0
2005-09-09 05:00:00,203.09,203.109,203.084,203.109,49300000.0
2005-09-09 05:01:00,203.07,203.084,203.011,203.084,59599999.0
2005-09-09 05:02:00,203.094,203.102,203.049,203.079,55700000.0
2005-09-09 05:03:00,203.088,203.102,203.088,203.102,11800000.0
2005-09-09 05:04:00,203.092,203.103,203.082,203.082,41500000.0
2005-09-09 05:05:00,203.097,203.116,203.052,203.056,46200000.0
2005-09-09 05:06:00,203.106,203.128,203.091,203.091,41500000.0
2005-09-09 05:07:00,203.082,203.099,203.082,203.083,39600000.0
2005-09-09 05:08:00,203.078,203.098,203.071,203.078,38100001.0
2005-09-09 05:09:00,203.064,203.074,203.021,203.06,53500000.0
2005-09-09 05:10:00,203.048,203.105,203.026,203.095,40100000.0
2005-09-09 05:11:00,203.046,203.065,203.02,203.065,66599999.0
2005-09-09 05:12:00,203.06,203.123,203.06,203.123,35400000.0
2005-09-09 05:13:00,203.111,203.111,203.077,203.077,35300000.0
2005-09-09 05:14:00,203.065,203.065,202.993,203.047,61900000.0
2005-09-09 05:15:00,203.048,203.098,203.034,203.065,81899999.0
2005-09-09 05:16:00,203.058,203.079,203.046,203.07,26700000.0
2005-09-09 05:17:00,203.059,203.081,203.014,203.014,33200000.0
2005-09-09 05:18:00,203.007,203.03,202.991,203.022,45400000.0
2005-09-09 05:19:00,203.029,203.07,203.013,203.062,44300000.0
2005-09-09 05:20:00,203.097,203.097,203.037,203.048,25500000.0
2005-09-09 05:21:00,203.055,203.072,203.025,203.034,36700000.0
2005-09-09 05:22:00,203.033,203.062,203.012,203.046,47800000.0
2005-09-09 05:23:00,203.057,203.068,203.037,203.049,77400002.0
2005-09-09 05:24:00,203.069,203.102,203.069,203.089,52699999.0
2005-09-09 05:25:00,203.087,203.124,203.07,203.124,47800000.0
2005-09-09 05:26:00,203.131,203.187,203.131,203.168,81500000.0
2005-09-09 05:27:00,203.151,203.179,203.146,203.147,56199999.0
2005-09-09 05:28:00,203.172,203.172,203.133,203.15,37200000.0
2005-09-09 05:29:00,203.165,203.183,203.163,203.17,59900000.0
2005-09-09 05:30:00,203.174,203.189,203.157,203.183,44199999.0
2005-09-09 05:31:00,203.114,203.155,203.1,203.13,43900000.0
2005-09-09 05:32:00,203.135,203.183,203.134,203.183,87800002.0
2005-09-09 05:33:00,203.167,203.2,203.159,203.159,54399999.0
2005-09-09 05:34:00,203.194,203.194,203.134,203.161,47900000.0
2005-09-09 05:35:00,203.161,203.195,203.143,203.193,46000000.0
2005-09-09 05:36:00,203.14,203.166,203.09,203.09,50500000.0
2005-09-09 05:37:00,203.075,203.112,203.06,203.099,86900000.0
2005-09-09 05:38:00,203.049,203.049,202.985,202.985,52999999.0
2005-09-09 05:39:00,202.989,203.03,202.989,203.012,53999999.0
2005-09-09 05:40:00,203.013,203.013,202.99,203.0,70500000.0
2005-09-09 05:41:00,202.975,203.034,202.975,203.033,58599999.0
2005-09-09 05:42:00,203.039,203.102,203.039,203.102,51099999.0
2005-09-09 05:43:00,203.064,203.093,203.038,203.093,64200000.0
2005-09-09 05:44:00,203.099,203.104,203.065,203.08,18400000.0
2005-09-09 05:45:00,203.122,203.129,203.074,203.086,48400001.0
2005-09-09 05:46:00,203.073,203.104,203.073,203.104,72000000.0
2005-09-09 05:47:00,203.122,203.15,203.122,203.126,60000001.0
2005-09-09 05:48:00,203.134,203.157,203.124,203.157,38400000.0
2005-09-09 05:49:00,203.147,203.147,203.103,203.103,37000000.0
2005-09-09 05:50:00,203.103,203.137,203.103,203.113,59000000.0
2005-09-09 05:51:00,203.152,203.159,203.095,203.095,58200000.0
2005-09-09 05:52:00,203.114,203.143,203.083,203.093,62400000.0
2005-09-09 05:53:00,203.084,203.1,203.052,203.095,70700001.0
2005-09-09 05:54:00,203.075,203.112,203.064,203.102,57400000.0
2005-09-09 05:55:00,203.091,203.128,203.069,203.07,38200000.0
2005-09-09 05:56:00,203.074,203.099,203.07,203.07,70500000.0
2005-09-09 05:57:00,203.084,203.115,203.063,203.109,24000000.0
2005-09-09 05:58:00,203.08,203.114,203.08,203.114,27700000.0
2005-09-09 05:59:00,203.105,203.168,203.103,203.15,63900000.0
2005-09-09 06:00:00,203.171,203.217,203.171,203.197,46600001.0
2005-09-09 06:01:00,203.184,203.208,203.149,203.171,45800000.0
2005-09-09 06:02:00,203.199,203.203,203.13,203.142,24500000.0
2005-09-09 06:03:00,203.172,203.172,203.129,203.14,83000001.0
2005-09-09 06:04:00,203.147,203.18,203.09,203.09,60500000.0
2005-09-09 06:05:00,203.084,203.11,203.057,203.11,27900000.0
2005-09-09 06:06:00,203.112,203.173,203.112,203.113,59400000.0
2005-09-09 06:07:00,203.151,203.168,203.133,203.156,86799999.0
2005-09-09 06:08:00,203.166,203.208,203.157,203.167,44700000.0
2005-09-09 06:09:00,203.153,203.194,203.153,203.184,80200001.0
2005-09-09 06:10:00,203.171,203.21,203.17,203.21,62700000.0
2005-09-09 06:11:00,203.177,203.195,203.148,203.18,54900000.0
2005-09-09 06:12:00,203.245,203.262,203.225,203.23,32700000.0
2005-09-09 06:13:00,203.246,203.284,203.244,203.253,48700000.0
2005-09-09 06:14:00,203.228,203.228,203.197,203.197,124700001.0
2005-09-09 06:15:00,203.226,203.242,203.19,203.201,27500000.0
2005-09-09 06:16:00,203.204,203.224,203.166,203.172,75500001.0
2005-09-09 06:17:00,203.184,203.214,203.159,203.159,63500000.0
2005-09-09 06:18:00,203.154,203.188,203.139,203.139,32100000.0
2005-09-09 06:19:00,203.198,203.198,203.118,203.118,50000000.0
2005-09-09 06:20:00,203.115,203.171,203.097,203.133,62000001.0
2005-09-09 06:21:00,203.118,203.178,203.112,203.133,77300000.0
2005-09-09 06:22:00,203.122,203.157,203.115,203.115,34200000.0
2005-09-09 06:23:00,203.155,203.164,203.124,203.145,38300000.0
2005-09-09 06:24:00,203.163,203.195,203.149,203.155,57100000.0
2005-09-09 06:25:00,203.165,203.193,203.158,203.158,45400000.0
2005-09-09 06:26:00,203.153,203.167,203.142,203.158,53900000.0
2005-09-09 06:27:00,203.13,203.207,203.13,203.169,60600000.0
2005-09-09 06:28:00,203.174,203.208,203.172,203.187,46000000.0
2005-09-09 06:29:00,203.184,203.227,203.159,203.159,88100001.0
2005-09-09 06:30:00,203.168,203.191,203.145,203.145,55400000.0
2005-09-09 06:31:00,203.184,203.219,203.161,203.219,80000000.0
2005-09-09 06:32:00,203.178,203.234,203.178,203.225,22400000.0
2005-09-09 06:33:00,203.196,203.226,203.165,203.165,57600001.0
2005-09-09 06:34:00,203.18,203.209,203.18,203.195,57900001.0
2005-09-09 06:35:00,203.174,203.233,203.174,203.182,42800000.0
2005-09-09 06:36:00,203.16,203.226,203.146,203.201,37700000.0
2005-09-09 06:37:00,203.213,203.229,203.194,203.198,75900001.0
2005-09-09 06:38:00,203.205,203.246,203.182,203.246,41800000.0
2005-09-09 06:39:00,203.201,203.256,203.201,203.219,29400000.0
2005-09-09 06:40:00,203.23,203.242,203.191,203.194,87900000.0
2005-09-09 06:41:00,203.219,203.252,203.206,203.206,24700000.0
2005-09-09 06:42:00,203.184,203.189,203.171,203.184,47200000.0
2005-09-09 06:43:00,203.191,203.234,203.178,203.186,46000000.0
2005-09-09 06:44:00,203.186,203.201,203.134,203.134,48199999.0
2005-09-09 06:45:00,203.192,203.192,203.113,203.169,42500000.0
2005-09-09 06:46:00,203.23,203.265,203.205,203.258,110300000.0
2005-09-09 06:47:00,203.293,203.318,203.293,203.318,51800000.0
2005-09-09 06:48:00,203.32,203.36,203.289,203.36,59700000.0
2005-09-09 06:49:00,203.305,203.324,203.299,203.299,34300000.0
2005-09-09 06:50:00,203.315,203.343,203.283,203.283,65099999.0
2005-09-09 06:51:00,203.282,203.282,203.25,203.254,80600000.0
2005-09-09 06:52:00,203.252,203.257,203.216,203.216,56100000.0
2005-09-09 06:53:00,203.218,203.221,203.197,203.216,32300000.0
2005-09-09 06:54:00,203.186,203.24,203.186,203.233,52299999.0
2005-09-09 06:55:00,203.198,203.257,203.198,203.244,68300000.0
2005-09-09 06:56:00,203.25,203.288,203.25,203.28,47600000.0
2005-09-09 06:57:00,203.303,203.326,203.265,203.312,29700000.0
2005-09-09 06:58:00,203.285,203.304,203.271,203.279,23800000.0
2005-09-09 06:59:00,203.293,203.312,203.253,203.263,25600000.0
2005-09-09 07:00:00,203.255,203.331,203.248,203.307,52800001.0
2005-09-09 07:01:00,203.281,203.299,203.266,203.299,43300000.0
2005-09-09 07:02:00,203.326,203.337,203.277,203.324,52999999.0
2005-09-09 07:03:00,203.287,203.287,203.25,203.258,46999999.0
2005-09-09 07:04:00,203.239,203.239,203.199,203.199,22400000.0
2005-09-09 07:05:00,203.188,203.229,203.174,203.229,77799999.0
2005-09-09 07:06:00,203.238,203.262,203.214,203.214,73100000.0
2005-09-09 07:07:00,203.223,203.247,203.215,203.221,27900000.0
2005-09-09 07:08:00,203.261,203.265,203.19,203.19,43099999.0
2005-09-09 07:09:00,203.193,203.218,203.172,203.202,97300000.0
2005-09-09 07:10:00,203.183,203.223,203.18,203.223,54900000.0
2005-09-09 07:11:00,203.235,203.281,203.207,203.281,52300000.0
2005-09-09 07:12:00,203.269,203.271,203.215,203.271,30400000.0
2005-09-09 07:13:00,203.25,203.274,203.219,203.236,36400000.0
2005-09-09 07:14:00,203.248,203.266,203.233,203.245,58100001.0
2005-09-09 07:15:00,203.239,203.239,203.22,203.22,55300000.0
2005-09-09 07:16:00,203.226,203.247,203.215,203.217,95100000.0
2005-09-09 07:17:00,203.233,203.268,203.233,203.247,42600000.0
2005-09-09 07:18:00,203.265,203.296,203.246,203.288,36599999.0
2005-09-09 07:19:00,203.263,203.314,203.252,203.298,30100000.0
2005-09-09 07:20:00,203.285,203.29,203.276,203.287,36500000.0
2005-09-09 07:21:00,203.259,203.3,203.244,203.3,72400000.0
2005-09-09 07:22:00,203.293,203.319,203.282,203.305,50500000.0
2005-09-09 07:23:00,203.315,203.344,203.286,203.286,82900001.0
2005-09-09 07:24:00,203.266,203.322,203.266,203.287,84100001.0
2005-09-09 07:25:00,203.281,203.321,203.275,203.285,102600001.0
2005-09-09 07:26:00,203.299,203.311,203.278,203.299,52500000.0
2005-09-09 07:27:00,203.273,203.318,203.261,203.313,48400000.0
2005-09-09 07:28:00,203.357,203.357,203.3,203.329,68099999.0
2005-09-09 07:29:00,203.301,203.337,203.277,203.289,64400001.0
2005-09-09 07:30:00,203.299,203.314,203.269,203.304,57000001.0
2005-09-09 07:31:00,203.315,203.324,203.252,203.297,56800000.0
2005-09-09 07:32:00,203.274,203.317,203.263,203.307,59499999.0
2005-09-09 07:33:00,203.32,203.331,203.24,203.243,65699999.0
2005-09-09 07:34:00,203.264,203.294,203.253,203.253,47800000.0
2005-09-09 07:35:00,203.282,203.286,203.244,203.254,40200000.0
2005-09-09 07:36:00,203.272,203.276,203.241,203.241,57400001.0
2005-09-09 07:37:00,203.223,203.259,203.213,203.252,80900000.0
2005-09-09 07:38:00,203.242,203.263,203.226,203.235,36900000.0
2005-09-09 07:39:00,203.25,203.26,203.23,203.23,66300000.0
2005-09-09 07:40:00,203.271,203.28,203.213,203.238,26700000.0
2005-09-09 07:41:00,203.231,203.245,203.224,203.236,30000000.0
2005-09-09 07:42:00,203.248,203.263,203.238,203.244,45500000.0
2005-09-09 07:43:00,203.255,203.255,203.2,203.2,41900000.0
2005-09-09 07:44:00,203.215,203.236,203.195,203.209,23100000.0
2005-09-09 07:45:00,203.227,203.234,203.177,203.221,41900000.0
2005-09-09 07:46:00,203.214,203.228,203.168,203.2,41000000.0
2005-09-09 07:47:00,203.225,203.227,203.175,203.195,69900000.0
2005-09-09 07:48:00,203.196,203.224,203.179,203.218,50600000.0
2005-09-09 07:49:00,203.208,203.208,203.171,203.196,62500001.0
2005-09-09 07:50:00,203.189,203.269,203.189,203.212,69100001.0
2005-09-09 07:51:00,203.214,203.291,203.214,203.291,52900000.0
2005-09-09 07:52:00,203.262,203.298,203.262,203.274,93600000.0
2005-09-09 07:53:00,203.297,203.301,203.264,203.293,27300000.0
2005-09-09 07:54:00,203.28,203.306,203.259,203.282,56300000.0
2005-09-09 07:55:00,203.287,203.331,203.287,203.322,49800000.0
2005-09-09 07:56:00,203.359,203.381,203.339,203.339,76600002.0
2005-09-09 07:57:00,203.341,203.357,203.323,203.323,30600000.0
2005-09-09 07:58:00,203.305,203.355,203.305,203.336,35300000.0
2005-09-09 07:59:00,203.341,203.37,203.341,203.366,34400000.0
2005-09-09 08:00:00,203.351,203.356,203.299,203.311,35900000.0
2005-09-09 08:01:00,203.319,203.319,203.271,203.296,60600000.0
2005-09-09 08:02:00,203.295,203.307,203.28,203.294,62900000.0
2005-09-09 08:03:00,203.29,203.318,203.289,203.318,25000000.0
2005-09-09 08:04:00,203.299,203.307,203.276,203.296,44700000.0
2005-09-09 08:05:00,203.295,203.295,203.258,203.26,29000000.0
2005-09-09 08:06:00,203.276,203.277,203.24,203.277,48699999.0
2005-09-09 08:07:00,203.295,203.324,203.255,203.324,30700000.0
2005-09-09 08:08:00,203.285,203.285,203.243,203.243,61900000.0
2005-09-09 08:09:00,203.257,203.257,203.201,203.201,37200000.0
2005-09-09 08:10:00,203.231,203.267,203.203,203.21,22500000.0
2005-09-09 08:11:00,203.254,203.254,203.227,203.227,23600000.0
2005-09-09 08:12:00,203.227,203.289,203.227,203.257,34000000.0
2005-09-09 08:13:00,203.209,203.239,203.199,203.199,66100001.0
2005-09-09 08:14:00,203.21,203.223,203.153,203.153,36300000.0
2005-09-09 08:15:00,203.138,203.203,203.127,203.171,39400000.0
2005-09-09 08:16:00,203.154,203.168,203.139,203.168,62000002.0
2005-09-09 08:17:00,203.153,203.193,203.141,203.16,80700000.0
2005-09-09 08:18:00,203.178,203.186,203.159,203.174,32700000.0
2005-09-09 08:19:00,203.209,203.209,203.168,203.178,56400001.0
2005-09-09 08:20:00,203.174,203.189,203.131,203.145,42200000.0
2005-09-09 08:21:00,203.142,203.175,203.137,203.175,79100000.0
2005-09-09 08:22:00,203.217,203.217,203.162,203.179,59500000.0
2005-09-09 08:23:00,203.159,203.209,203.15,203.209,65800001.0
2005-09-09 08:24:00,203.213,203.221,203.197,203.221,59400001.0
2005-09-09 08:25:00,203.218,203.255,203.218,203.248,31300000.0
2005-09-09 08:26:00,203.227,203.255,203.227,203.239,47199999.0
2005-09-09 08:27:00,203.244,203.253,203.192,203.194,58600000.0
2005-09-09 08:28:00,203.193,203.24,203.175,203.215,73100000.0
2005-09-09 08:29:00,203.28,203.312,203.258,203.272,30500000.0
2005-09-09 08:30:00,203.286,203.306,203.263,203.285,45800001.0
2005-09-09 08:31:00,203.271,203.271,203.15,203.168,52500000.0
2005-09-09 08:32:00,203.212,203.236,203.191,203.205,72000000.0
2005-09-09 08:33:00,203.186,203.209,203.184,203.194,52400000.0
2005-09-09 08:34:00,203.211,203.286,203.186,203.286,51400000.0
2005-09-09 08:35:00,203.222,203.222,203.159,203.2,46300001.0
2005-09-09 08:36:00,203.205,203.234,203.205,203.224,42000000.0
2005-09-09 08:37:00,203.204,203.204,203.174,203.176,61500000.0
2005-09-09 08:38:00,203.184,203.187,203.135,203.158,38800000.0
2005-09-09 08:39:00,203.136,203.162,203.117,203.117,47499999.0
2005-09-09 08:40:00,203.098,203.148,203.085,203.145,29900000.0
2005-09-09 08:41:00,203.083,203.161,203.077,203.147,42700000.0
2005-09-09 08:42:00,203.158,203.171,203.126,203.164,61800000.0
2005-09-09 08:43:00,203.146,203.188,203.146,203.183,57000000.0
2005-09-09 08:44:00,203.224,203.226,203.18,203.199,48500000.0
2005-09-09 08:45:00,203.192,203.207,203.171,203.185,37300000.0
2005-09-09 08:46:00,203.187,203.187,203.164,203.175,50100000.0
2005-09-09 08:47:00,203.175,203.193,203.146,203.147,42900000.0
2005-09-09 08:48:00,203.154,203.203,203.144,203.2,35000000.0
2005-09-09 08:49:00,203.112,203.192,203.112,203.192,49300000.0
2005-09-09 08:50:00,203.164,203.172,203.148,203.158,40600000.0
2005-09-09 08:51:00,203.131,203.155,203.124,203.134,65899999.0
2005-09-09 08:52:00,203.177,203.18,203.14,203.176,59800000.0
2005-09-09 08:53:00,203.176,203.208,203.161,203.161,27200000.0
2005-09-09 08:54:00,203.138,203.16,203.132,203.16,30900000.0
2005-09-09 08:55:00,203.164,203.176,203.141,203.176,76000002.0
2005-09-09 08:56:00,203.21,203.21,203.182,203.21,20400000.0
2005-09-09 08:57:00,203.208,203.258,203.208,203.226,63900000.0
2005-09-09 08:58:00,203.181,203.181,203.14,203.158,79200000.0
2005-09-09 08:59:00,203.158,203.168,203.15,203.168,48700000.0
2005-09-09 09:00:00,203.15,203.162,203.115,203.12,43800000.0
2005-09-09 09:01:00,203.113,203.137,203.103,203.105,88200000.0
2005-09-09 09:02:00,203.116,203.122,203.083,203.091,53400000.0
2005-09-09 09:03:00,203.1,203.105,203.062,203.062,36700000.0
2005-09-09 09:04:00,203.05,203.082,203.044,203.062,64500001.0
2005-09-09 09:05:00,203.077,203.077,203.048,203.075,88400001.0
2005-09-09 09:06:00,203.031,203.067,203.022,203.067,40700000.0
2005-09-09 09:07:00,203.034,203.073,203.034,203.067,19300000.0
2005-09-09 09:08:00,203.072,203.109,203.037,203.037,35100000.0
2005-09-09 09:09:00,203.035,203.044,202.973,202.973,36500000.0
2005-09-09 09:10:00,203.007,203.007,202.956,202.956,31400000.0
2005-09-09 09:11:00,202.959,202.996,202.959,202.996,28400000.0
2005-09-09 09:12:00,203.04,203.052,203.0,203.013,34200000.0
2005-09-09 09:13:00,203.021,203.03,203.013,203.013,27700000.0
2005-09-09 09:14:00,203.016,203.019,203.001,203.012,38200000.0
2005-09-09 09:15:00,202.988,203.02,202.97,202.988,59500000.0
2005-09-09 09:16:00,203.008,203.021,203.0,203.021,60000000.0
2005-09-09 09:17:00,203.051,203.064,203.038,203.05,66900000.0
2005-09-09 09:18:00,203.045,203.071,203.017,203.017,70800000.0
2005-09-09 09:19:00,203.015,203.059,203.012,203.059,49800000.0
2005-09-09 09:20:00,203.027,203.037,203.013,203.032,62200000.0
2005-09-09 09:21:00,203.043,203.062,203.017,203.037,46300000.0
2005-09-09 09:22:00,203.01,203.072,203.0,203.022,77899999.0
2005-09-09 09:23:00,203.034,203.036,203.0,203.001,45300000.0
2005-09-09 09:24:00,203.009,203.042,202.996,203.042,77800000.0
2005-09-09 09:25:00,203.052,203.066,203.023,203.028,51800000.0
2005-09-09 09:26:00,203.036,203.063,203.013,203.051,48300000.0
2005-09-09 09:27:00,203.03,203.03,203.004,203.008,54800000.0
2005-09-09 09:28:00,203.026,203.041,202.996,203.024,35900000.0
2005-09-09 09:29:00,202.982,203.061,202.982,203.061,51500000.0
2005-09-09 09:30:00,203.021,203.021,202.993,203.007,44800001.0
2005-09-09 09:31:00,203.011,203.018,202.982,202.998,28400000.0
2005-09-09 09:32:00,203.011,203.06,203.011,203.046,61299999.0
2005-09-09 09:33:00,203.086,203.093,203.044,203.057,53099999.0
2005-09-09 09:34:00,203.096,203.11,203.08,203.081,60900001.0
2005-09-09 09:35:00,203.072,203.113,203.065,203.065,61400000.0
2005-09-09 09:36:00,203.051,203.092,203.04,203.057,66300000.0
2005-09-09 09:37:00,203.052,203.115,203.052,203.087,70900001.0
2005-09-09 09:38:00,203.073,203.101,203.053,203.053,57900000.0
2005-09-09 09:39:00,203.078,203.083,203.031,203.055,46900000.0
2005-09-09 09:40:00,203.075,203.088,203.058,203.081,47600000.0
2005-09-09 09:41:00,203.063,203.063,203.049,203.05,83699999.0
2005-09-09 09:42:00,203.049,203.063,203.021,203.027,32000000.0
2005-09-09 09:43:00,203.031,203.068,203.031,203.048,62800000.0
2005-09-09 09:44:00,203.065,203.072,203.018,203.059,64900001.0
2005-09-09 09:45:00,203.033,203.075,203.033,203.044,60400000.0
2005-09-09 09:46:00,203.018,203.018,202.91,202.91,36300000.0
2005-09-09 09:47:00,202.818,202.818,202.701,202.705,60600001.0
2005-09-09 09:48:00,202.737,202.853,202.737,202.853,39800000.0
2005-09-09 09:49:00,202.849,202.887,202.849,202.869,35900000.0
2005-09-09 09:50:00,202.881,202.915,202.877,202.908,66199999.0
2005-09-09 09:51:00,202.898,202.898,202.838,202.838,47900000.0
2005-09-09 09:52:00,202.853,202.876,202.833,202.876,78100000.0
2005-09-09 09:53:00,202.9,202.9,202.82,202.82,52200000.0
2005-09-09 09:54:00,202.827,202.846,202.79,202.79,48400000.0
2005-09-09 09:55:00,202.814,202.85,202.814,202.825,28900000.0
2005-09-09 09:56:00,202.816,202.873,202.816,202.819,46300000.0
2005-09-09 09:57:00,202.797,202.833,202.797,202.8,38900000.0
2005-09-09 09:58:00,202.827,202.835,202.782,202.782,40700000.0
2005-09-09 09:59:00,202.785,202.812,202.778,202.79,73299999.0
2005-09-09 10:00:00,202.794,202.818,202.792,202.792,62000000.0
2005-09-09 10:01:00,202.801,202.835,202.78,202.824,73100000.0
2005-09-09 10:02:00,202.803,202.851,202.786,202.841,68600000.0
2005-09-09 10:03:00,202.865,202.894,202.852,202.852,31600000.0
2005-09-09 10:04:00,202.849,202.882,202.842,202.881,49100000.0
2005-09-09 10:05:00,202.889,202.901,202.855,202.859,35900000.0
2005-09-09 10:06:00,202.881,202.909,202.881,202.897,28800000.0
2005-09-09 10:07:00,202.933,202.938,202.886,202.894,26500000.0
2005-09-09 10:08:00,202.894,202.911,202.88,202.9,60600000.0
2005-09-09 10:09:00,202.92,202.97,202.917,202.961,37400000.0
2005-09-09 10:10:00,202.954,202.97,202.937,202.952,79699999.0
2005-09-09 10:11:00,202.939,202.98,202.939,202.964,49400000.0
2005-09-09 10:12:00,202.937,202.959,202.917,202.959,51399999.0
2005-09-09 10:13:00,202.954,202.995,202.937,202.994,58599999.0
2005-09-09 10:14:00,203.014,203.048,203.014,203.042,40500000.0
2005-09-09 10:15:00,203.05,203.083,203.042,203.083,26900000.0
2005-09-09 10:16:00,203.106,203.128,203.106,203.115,61299999.0
2005-09-09 10:17:00,203.116,203.155,203.11,203.155,29700000.0
2005-09-09 10:18:00,203.106,203.14,203.095,203.11,52900000.0
2005-09-09 10:19:00,203.092,203.107,203.081,203.083,37400000.0
2005-09-09 10:20:00,203.098,203.098,203.067,203.097,60500000.0
2005-09-09 10:21:00,203.091,203.104,203.052,203.052,34300000.0
2005-09-09 10:22:00,203.087,203.128,203.087,203.115,38900000.0
2005-09-09 10:23:00,203.089,203.126,203.089,203.094,54600000.0
2005-09-09 10:24:00,203.099,203.133,203.089,203.133,71699999.0
2005-09-09 10:25:00,203.109,203.173,203.109,203.173,46000000.0
2005-09-09 10:26:00,203.192,203.209,203.176,203.185,106600000.0
2005-09-09 10:27:00,203.207,203.25,203.207,203.219,40400000.0
2005-09-09 10:28:00,203.269,203.275,203.226,203.226,32400000.0
2005-09-09 10:29:00,203.239,203.244,203.167,203.167,55200000.0
2005-09-09 10:30:00,203.123,203.123,202.996,202.996,80899999.0
2005-09-09 10:31:00,202.975,203.031,202.972,203.012,47200000.0
2005-09-09 10:32:00,203.01,203.075,203.01,203.033,43500000.0
2005-09-09 10:33:00,203.036,203.075,203.03,203.045,48400000.0
2005-09-09 10:34:00,203.062,203.08,203.028,203.028,42699999.0
2005-09-09 10:35:00,203.007,203.022,202.985,202.988,54800000.0
2005-09-09 10:36:00,203.001,203.016,202.985,203.016,55500001.0
2005-09-09 10:37:00,203.037,203.056,203.011,203.029,53000000.0
2005-09-09 10:38:00,203.043,203.06,202.998,203.006,49200000.0
2005-09-09 10:39:00,202.999,203.081,202.999,203.081,27100000.0
2005-09-09 10:40:00,203.117,203.152,203.102,203.12,41300000.0
2005-09-09 10:41:00,203.104,203.136,203.104,203.125,56700000.0
2005-09-09 10:42:00,203.133,203.151,203.106,203.127,33700000.0
2005-09-09 10:43:00,203.131,203.131,203.103,203.113,97000001.0
2005-09-09 10:44:00,203.098,203.101,203.085,203.093,67600000.0
2005-09-09 10:45:00,203.09,203.091,203.069,203.073,38400000.0
2005-09-09 10:46:00,203.05,203.096,203.05,203.091,44100000.0
2005-09-09 10:47:00,203.081,203.102,203.063,203.095,58800000.0
2005-09-09 10:48:00,203.126,203.144,203.106,203.112,37200000.0
2005-09-09 10:49:00,203.117,203.164,203.103,203.103,76200000.0
2005-09-09 10:50:00,203.107,203.143,203.081,203.081,67699999.0
2005-09-09 10:51:00,203.124,203.157,203.11,203.139,33500000.0
2005-09-09 10:52:00,203.142,203.144,203.106,203.14,79300001.0
2005-09-09 10:53:00,203.13,203.163,203.121,203.139,47900000.0
2005-09-09 10:54:00,203.126,203.129,203.1,203.101,28300000.0
2005-09-09 10:55:00,203.112,203.123,203.104,203.123,38000000.0
2005-09-09 10:56:00,203.12,203.137,203.117,203.117,39500000.0
2005-09-09 10:57:00,203.137,203.137,203.09,203.09,31600000.0
2005-09-09 10:58:00,203.073,203.126,203.073,203.089,61200000.0
2005-09-09 10:59:00,203.1,203.18,203.1,203.18,35500000.0
2005-09-09 11:00:00,203.222,203.23,203.18,203.193,47100000.0
2005-09-09 11:01:00,203.186,203.186,203.139,203.172,22600000.0
2005-09-09 11:02:00,203.187,203.192,203.157,203.187,52600000.0
2005-09-09 11:03:00,203.168,203.186,203.162,203.166,21700000.0
2005-09-09 11:04:00,203.183,203.199,203.171,203.199,69500000.0
2005-09-09 11:05:00,203.195,203.293,203.195,203.284,45600000.0
2005-09-09 11:06:00,203.315,203.327,203.3,203.327,38500000.0
2005-09-09 11:07:00,203.301,203.339,203.3,203.309,22900000.0
2005-09-09 11:08:00,203.304,203.319,203.27,203.272,46000001.0
2005-09-09 11:09:00,203.242,203.275,203.228,203.249,43899999.0
2005-09-09 11:10:00,203.231,203.231,203.195,203.195,70100000.0
2005-09-09 11:11:00,203.192,203.221,203.192,203.221,50899999.0
2005-09-09 11:12:00,203.209,203.247,203.197,203.247,56300001.0
2005-09-09 11:13:00,203.222,203.236,203.207,203.208,52800000.0
2005-09-09 11:14:00,203.217,203.23,203.217,203.23,57799999.0
2005-09-09 11:15:00,203.222,203.254,203.204,203.208,48700000.0
2005-09-09 11:16:00,203.215,203.236,203.191,203.236,39500000.0
2005-09-09 11:17:00,203.208,203.255,203.205,203.231,54500000.0
2005-09-09 11:18:00,203.211,203.261,203.207,203.225,66600000.0
2005-09-09 11:19:00,203.209,203.209,203.184,203.184,19900000.0
2005-09-09 11:20:00,203.168,203.202,203.168,203.181,60700000.0
2005-09-09 11:21:00,203.182,203.218,203.163,203.184,78000000.0
2005-09-09 11:22:00,203.196,203.211,203.177,203.187,26100000.0
2005-09-09 11:23:00,203.194,203.194,203.158,203.158,37000000.0
2005-09-09 11:24:00,203.154,203.159,203.143,203.148,34200000.0
2005-09-09 11:25:00,203.15,203.164,203.127,203.148,37200000.0
2005-09-09 11:26:00,203.128,203.165,203.103,203.145,54200000.0
2005-09-09 11:27:00,203.168,203.168,203.126,203.126,41099999.0
2005-09-09 11:28:00,203.144,203.159,203.118,203.136,51400000.0
2005-09-09 11:29:00,203.188,203.191,203.154,203.17,59700001.0
2005-09-09 11:30:00,203.138,203.153,203.114,203.125,65300001.0
2005-09-09 11:31:00,203.155,203.163,203.133,203.133,14800000.0
2005-09-09 11:32:00,203.133,203.137,203.109,203.11,39000000.0
2005-09-09 11:33:00,203.148,203.156,203.134,203.141,29100000.0
2005-09-09 11:34:00,203.139,203.173,203.13,203.173,83499999.0
2005-09-09 11:35:00,203.132,203.137,203.09,203.093,35000000.0
2005-09-09 11:36:00,203.104,203.175,203.104,203.133,61000000.0
2005-09-09 11:37:00,203.137,203.189,203.137,203.189,49199999.0
2005-09-09 11:38:00,203.203,203.223,203.172,203.172,34100000.0
2005-09-09 11:39:00,203.133,203.133,203.093,203.093,37100000.0
2005-09-09 11:40:00,203.06,203.074,203.058,203.062,69600001.0
2005-09-09 11:41:00,203.075,203.092,203.058,203.058,19100000.0
2005-09-09 11:42:00,203.023,203.023,202.876,202.903,110400000.0
2005-09-09 11:43:00,202.917,202.98,202.917,202.954,58700000.0
2005-09-09 11:44:00,202.939,202.96,202.91,202.91,41700000.0
2005-09-09 11:45:00,202.901,202.952,202.901,202.952,60799999.0
2005-09-09 11:46:00,202.996,203.003,202.967,202.978,35799999.0
2005-09-09 11:47:00,202.958,202.969,202.947,202.966,65399999.0
2005-09-09 11:48:00,202.961,202.996,202.961,202.996,45900000.0
2005-09-09 11:49:00,203.021,203.071,203.02,203.058,35600000.0
2005-09-09 11:50:00,203.063,203.074,203.041,203.041,26900000.0
2005-09-09 11:51:00,203.047,203.067,203.042,203.045,56000000.0
2005-09-09 11:52:00,203.05,203.071,203.027,203.043,22200000.0
2005-09-09 11:53:00,203.05,203.055,202.992,202.992,43100000.0
2005-09-09 11:54:00,203.007,203.019,202.991,203.007,68400000.0
2005-09-09 11:55:00,203.022,203.029,202.968,202.978,48300000.0
2005-09-09 11:56:00,202.972,202.972,202.905,202.939,37100001.0
2005-09-09 11:57:00,202.934,202.967,202.929,202.966,77000000.0
2005-09-09 11:58:00,202.956,203.015,202.956,202.983,44500000.0
2005-09-09 11:59:00,202.98,202.98,202.932,202.942,48000000.0
2005-09-09 12:00:00,202.968,202.973,202.952,202.961,94600000.0
2005-09-09 12:01:00,202.963,202.971,202.932,202.94,52100000.0
2005-09-09 12:02:00,202.948,203.008,202.934,202.959,77699998.0
2005-09-09 12:03:00,202.948,202.977,202.931,202.958,40700000.0
2005-09-09 12:04:00,202.947,202.975,202.931,202.931,36200000.0
2005-09-09 12:05:00,202.935,202.947,202.925,202.937,33400000.0
2005-09-09 12:06:00,202.934,202.942,202.925,202.925,32600000.0
2005-09-09 12:07:00,202.928,202.948,202.915,202.941,46100000.0
2005-09-09 12:08:00,202.943,202.969,202.939,202.965,31500000.0
2005-09-09 12:09:00,202.966,202.978,202.945,202.964,48200000.0
2005-09-09 12:10:00,202.943,202.979,202.923,202.952,70100000.0
2005-09-09 12:11:00,202.946,202.956,202.916,202.956,39000000.0
2005-09-09 12:12:00,202.978,203.012,202.942,202.978,41000000.0
2005-09-09 12:13:00,202.983,203.023,202.976,203.002,41100000.0
2005-09-09 12:14:00,202.962,202.962,202.879,202.894,39000000.0
2005-09-09 12:15:00,202.897,202.908,202.839,202.855,97100001.0
2005-09-09 12:16:00,202.871,202.944,202.871,202.892,84200000.0
2005-09-09 12:17:00,202.897,202.946,202.88,202.884,58000000.0
2005-09-09 12:18:00,202.864,202.871,202.835,202.835,47100001.0
2005-09-09 12:19:00,202.831,202.853,202.813,202.853,54099999.0
2005-09-09 12:20:00,202.851,202.865,202.826,202.853,64400000.0
2005-09-09 12:21:00,202.87,202.904,202.851,202.851,88400000.0
2005-09-09 12:22:00,202.836,202.858,202.812,202.84,93400000.0
2005-09-09 12:23:00,202.848,202.883,202.831,202.857,41600001.0
2005-09-09 12:24:00,202.832,202.855,202.79,202.79,37100001.0
2005-09-09 12:25:00,202.762,202.795,202.743,202.795,64700001.0
2005-09-09 12:26:00,202.768,202.803,202.745,202.803,25800000.0
2005-09-09 12:27:00,202.777,202.778,202.744,202.755,95600001.0
2005-09-09 12:28:00,202.765,202.765,202.711,202.712,43200000.0
2005-09-09 12:29:00,202.678,202.722,202.671,202.685,69299999.0
2005-09-09 12:30:00,202.681,202.681,202.643,202.643,38000000.0
2005-09-09 12:31:00,202.66,202.675,202.622,202.644,29100000.0
2005-09-09 12:32:00,202.606,202.64,202.606,202.63,57900000.0
2005-09-09 12:33:00,202.64,202.664,202.64,202.641,57000001.0
2005-09-09 12:34:00,202.657,202.674,202.657,202.662,18500000.0
2005-09-09 12:35:00,202.642,202.668,202.622,202.641,48999999.0
2005-09-09 12:36:00,202.647,202.679,202.632,202.669,36500000.0
2005-09-09 12:37:00,202.668,202.681,202.646,202.66,55600000.0
2005-09-09 12:38:00,202.675,202.679,202.642,202.645,78400000.0
2005-09-09 12:39:00,202.653,202.678,202.646,202.66,79499999.0
2005-09-09 12:40:00,202.676,202.727,202.676,202.69,28000000.0
2005-09-09 12:41:00,202.71,202.716,202.689,202.703,53400000.0
2005-09-09 12:42:00,202.713,202.742,202.698,202.725,38600000.0
2005-09-09 12:43:00,202.754,202.776,202.736,202.769,73299999.0
2005-09-09 12:44:00,202.761,202.789,202.754,202.771,46700000.0
2005-09-09 12:45:00,202.782,202.803,202.77,202.784,65899998.0
2005-09-09 12:46:00,202.787,202.794,202.751,202.776,41100000.0
2005-09-09 12:47:00,202.796,202.801,202.739,202.74,65900000.0
2005-09-09 12:48:00,202.708,202.725,202.698,202.714,53700001.0
2005-09-09 12:49:00,202.688,202.698,202.64,202.64,56100000.0
2005-09-09 12:50:00,202.648,202.693,202.641,202.672,57100001.0
2005-09-09 12:51:00,202.684,202.684,202.637,202.675,48500000.0
2005-09-09 12:52:00,202.668,202.689,202.626,202.653,35700000.0
2005-09-09 12:53:00,202.664,202.683,202.622,202.622,33600000.0
2005-09-09 12:54:00,202.677,202.718,202.652,202.718,82800000.0
2005-09-09 12:55:00,202.719,202.752,202.714,202.752,64499999.0
2005-09-09 12:56:00,202.744,202.762,202.735,202.735,36600000.0
2005-09-09 12:57:00,202.754,202.766,202.728,202.743,23500000.0
2005-09-09 12:58:00,202.751,202.759,202.734,202.759,67899999.0
2005-09-09 12:59:00,202.753,202.757,202.644,202.644,52300000.0
2005-09-09 13:00:00,202.606,202.662,202.606,202.662,42200000.0
2005-09-09 13:01:00,202.659,202.678,202.632,202.649,30700000.0
2005-09-09 13:02:00,202.654,202.685,202.647,202.648,46799999.0
2005-09-09 13:03:00,202.639,202.639,202.579,202.605,55400000.0
2005-09-09 13:04:00,202.626,202.676,202.626,202.642,41900000.0
2005-09-09 13:05:00,202.67,202.67,202.596,202.627,66900000.0
2005-09-09 13:06:00,202.64,202.649,202.627,202.635,47500000.0
2005-09-09 13:07:00,202.619,202.634,202.612,202.629,49600000.0
2005-09-09 13:08:00,202.636,202.661,202.636,202.652,49600000.0
2005-09-09 13:09:00,202.651,202.651,202.615,202.624,56600000.0
2005-09-09 13:10:00,202.591,202.641,202.581,202.621,62900001.0
2005-09-09 13:11:00,202.628,202.645,202.598,202.634,40100000.0
2005-09-09 13:12:00,202.611,202.642,202.6,202.617,28700000.0
2005-09-09 13:13:00,202.601,202.606,202.551,202.551,40000000.0
2005-09-09 13:14:00,202.581,202.581,202.545,202.559,104000000.0
2005-09-09 13:15:00,202.555,202.582,202.555,202.582,65599999.0
2005-09-09 13:16:00,202.592,202.61,202.581,202.596,58100000.0
2005-09-09 13:17:00,202.599,202.612,202.589,202.611,54600000.0
2005-09-09 13:18:00,202.632,202.632,202.59,202.614,75800000.0
2005-09-09 13:19:00,202.627,202.663,202.627,202.639,61700001.0
2005-09-09 13:20:00,202.675,202.675,202.642,202.647,70600000.0
2005-09-09 13:21:00,202.62,202.681,202.599,202.669,43599999.0
2005-09-09 13:22:00,202.666,202.674,202.65,202.662,30600000.0
2005-09-09 13:23:00,202.66,202.665,202.639,202.66,89400000.0
2005-09-09 13:24:00,202.659,202.667,202.608,202.62,46300000.0
2005-09-09 13:25:00,202.634,202.658,202.598,202.621,74700001.0
2005-09-09 13:26:00,202.611,202.636,202.59,202.636,53500000.0
2005-09-09 13:27:00,202.647,202.647,202.61,202.615,86699999.0
2005-09-09 13:28:00,202.601,202.638,202.601,202.629,69000000.0
2005-09-09 13:29:00,202.659,202.675,202.632,202.669,49000000.0
2005-09-09 13:30:00,202.654,202.698,202.642,202.688,51100000.0
2005-09-09 13:31:00,202.66,202.66,202.636,202.655,20900000.0
2005-09-09 13:32:00,202.656,202.719,202.656,202.688,73100000.0
2005-09-09 13:33:00,202.66,202.689,202.645,202.668,63900001.0
2005-09-09 13:34:00,202.643,202.645,202.61,202.61,108200001.0
2005-09-09 13:35:00,202.624,202.626,202.596,202.596,25900000.0
2005-09-09 13:36:00,202.592,202.61,202.592,202.602,47600000.0
2005-09-09 13:37:00,202.617,202.634,202.575,202.619,50600000.0
2005-09-09 13:38:00,202.606,202.636,202.603,202.635,23100000.0
2005-09-09 13:39:00,202.641,202.67,202.629,202.67,71800000.0
2005-09-09 13:40:00,202.666,202.697,202.665,202.681,61500000.0
2005-09-09 13:41:00,202.708,202.711,202.692,202.699,78100000.0
2005-09-09 13:42:00,202.673,202.74,202.669,202.729,31100000.0
2005-09-09 13:43:00,202.701,202.722,202.686,202.705,44800000.0
2005-09-09 13:44:00,202.721,202.74,202.686,202.715,43700000.0
2005-09-09 13:45:00,202.709,202.79,202.709,202.781,42800000.0
2005-09-09 13:46:00,202.726,202.747,202.707,202.747,57500000.0
2005-09-09 13:47:00,202.762,202.774,202.737,202.774,61300000.0
2005-09-09 13:48:00,202.804,202.809,202.732,202.732,58900001.0
2005-09-09 13:49:00,202.716,202.735,202.707,202.735,34800000.0
2005-09-09 13:50:00,202.741,202.741,202.717,202.717,39700000.0
2005-09-09 13:51:00,202.731,202.774,202.716,202.753,60200000.0
2005-09-09 13:52:00,202.776,202.786,202.759,202.772,61600000.0
2005-09-09 13:53:00,202.749,202.749,202.703,202.703,38900000.0
2005-09-09 13:54:00,202.691,202.735,202.691,202.721,40700000.0
2005-09-09 13:55:00,202.731,202.735,202.704,202.704,33200000.0
2005-09-09 13:56:00,202.713,202.765,202.713,202.765,48099999.0
2005-09-09 13:57:00,202.784,202.815,202.784,202.812,42599999.0
2005-09-09 13:58:00,202.799,202.799,202.741,202.741,59100000.0
2005-09-09 13:59:00,202.728,202.756,202.686,202.741,103800000.0
2005-09-09 14:00:00,202.724,202.726,202.697,202.715,43100000.0
2005-09-09 14:01:00,202.747,202.76,202.727,202.737,80500001.0
2005-09-09 14:02:00,202.719,202.746,202.698,202.717,54100000.0
2005-09-09 14:03:00,202.719,202.723,202.663,202.663,40700001.0
2005-09-09 14:04:00,202.65,202.704,202.65,202.687,38400000.0
2005-09-09 14:05:00,202.669,202.671,202.637,202.671,48500000.0
2005-09-09 14:06:00,202.66,202.665,202.62,202.62,54100000.0
2005-09-09 14:07:00,202.635,202.635,202.538,202.538,26200000.0
2005-09-09 14:08:00,202.496,202.527,202.477,202.527,48600000.0
2005-09-09 14:09:00,202.526,202.537,202.454,202.454,31300000.0
2005-09-09 14:10:00,202.433,202.486,202.433,202.443,30400000.0
2005-09-09 14:11:00,202.429,202.46,202.429,202.46,59400000.0
2005-09-09 14:12:00,202.439,202.462,202.418,202.446,24800000.0
2005-09-09 14:13:00,202.441,202.472,202.441,202.468,65500000.0
2005-09-09 14:14:00,202.418,202.418,202.323,202.323,60400000.0
2005-09-09 14:15:00,202.3,202.3,202.259,202.293,35400000.0
2005-09-09 14:16:00,202.313,202.335,202.313,202.33,35700000.0
2005-09-09 14:17:00,202.318,202.366,202.318,202.352,66200000.0
2005-09-09 14:18:00,202.372,202.374,202.338,202.359,35100000.0
2005-09-09 14:19:00,202.361,202.384,202.351,202.381,38900000.0
2005-09-09 14:20:00,202.356,202.381,202.342,202.352,60600000.0
2005-09-09 14:21:00,202.335,202.413,202.335,202.413,28700000.0
2005-09-09 14:22:00,202.401,202.419,202.396,202.401,70900000.0
2005-09-09 14:23:00,202.367,202.371,202.361,202.369,48599999.0
2005-09-09 14:24:00,202.376,202.404,202.357,202.386,49200000.0
2005-09-09 14:25:00,202.38,202.417,202.37,202.417,33700000.0
2005-09-09 14:26:00,202.366,202.404,202.352,202.404,46499999.0
2005-09-09 14:27:00,202.401,202.43,202.354,202.358,52500000.0
2005-09-09 14:28:00,202.323,202.346,202.3,202.314,90100000.0
2005-09-09 14:29:00,202.315,202.351,202.309,202.335,52699999.0
2005-09-09 14:30:00,202.306,202.347,202.306,202.347,64200000.0
2005-09-09 14:31:00,202.35,202.368,202.327,202.342,57900000.0
2005-09-09 14:32:00,202.337,202.388,202.337,202.371,24700000.0
2005-09-09 14:33:00,202.37,202.373,202.302,202.302,59600000.0
2005-09-09 14:34:00,202.304,202.304,202.266,202.266,42600000.0
2005-09-09 14:35:00,202.256,202.289,202.235,202.26,70100000.0
2005-09-09 14:36:00,202.281,202.338,202.273,202.312,59400000.0
2005-09-09 14:37:00,202.318,202.338,202.278,202.278,63999999.0
2005-09-09 14:38:00,202.285,202.299,202.281,202.299,45000000.0
2005-09-09 14:39:00,202.296,202.326,202.277,202.284,63399999.0
2005-09-09 14:40:00,202.297,202.305,202.261,202.296,92300000.0
2005-09-09 14:41:00,202.308,202.308,202.275,202.277,30100000.0
2005-09-09 14:42:00,202.281,202.281,202.24,202.269,41200000.0
2005-09-09 14:43:00,202.271,202.3,202.264,202.294,37299999.0
2005-09-09 14:44:00,202.283,202.292,202.252,202.272,44600000.0
2005-09-09 14:45:00,202.244,202.248,202.202,202.211,52600000.0
2005-09-09 14:46:00,202.204,202.234,202.198,202.234,35600000.0
2005-09-09 14:47:00,202.242,202.242,202.206,202.23,49400000.0
2005-09-09 14:48:00,202.227,202.242,202.208,202.208,32000000.0
2005-09-09 14:49:00,202.206,202.234,202.191,202.212,39900000.0
2005-09-09 14:50:00,202.192,202.223,202.135,202.135,65900000.0
2005-09-09 14:51:00,202.103,202.144,202.094,202.143,74500000.0
2005-09-09 14:52:00,202.135,202.15,202.116,202.14,54200000.0
2005-09-09 14:53:00,202.149,202.172,202.127,202.161,88000000.0
2005-09-09 14:54:00,202.136,202.18,202.136,202.163,67800000.0
2005-09-09 14:55:00,202.151,202.19,202.132,202.184,51399999.0
2005-09-09 14:56:00,202.189,202.201,202.169,202.169,75300000.0
2005-09-09 14:57:00,202.161,202.192,202.161,202.185,31600000.0
2005-09-09 14:58:00,202.147,202.167,202.122,202.167,64000000.0
2005-09-09 14:59:00,202.124,202.138,202.09,202.118,53000000.0
2005-09-09 15:00:00,202.13,202.167,202.108,202.108,62300001.0
2005-09-09 15:01:00,202.125,202.139,202.12,202.127,68900000.0
2005-09-09 15:02:00,202.113,202.172,202.113,202.172,48100000.0
2005-09-09 15:03:00,202.173,202.189,202.173,202.177,33300000.0
2005-09-09 15:04:00,202.174,202.18,202.153,202.18,81500000.0
2005-09-09 15:05:00,202.181,202.204,202.164,202.17,56899999.0
2005-09-09 15:06:00,202.161,202.165,202.1,202.102,36700000.0
2005-09-09 15:07:00,202.132,202.134,202.116,202.122,39500000.0
2005-09-09 15:08:00,202.163,202.191,202.163,202.17,56800000.0
2005-09-09 15:09:00,202.181,202.201,202.171,202.178,52600000.0
2005-09-09 15:10:00,202.204,202.215,202.17,202.17,46099999.0
2005-09-09 15:11:00,202.192,202.196,202.146,202.179,33000000.0
2005-09-09 15:12:00,202.169,202.169,202.124,202.125,63099999.0
2005-09-09 15:13:00,202.123,202.147,202.123,202.14,68800001.0
2005-09-09 15:14:00,202.144,202.157,202.123,202.157,89200000.0
2005-09-09 15:15:00,202.136,202.14,202.117,202.138,53799999.0
2005-09-09 15:16:00,202.128,202.145,202.096,202.114,41200000.0
2005-09-09 15:17:00,202.115,202.122,202.096,202.122,48400001.0
2005-09-09 15:18:00,202.105,202.132,202.085,202.132,31200000.0
2005-09-09 15:19:00,202.128,202.144,202.076,202.109,51400000.0
2005-09-09 15:20:00,202.082,202.106,202.082,202.106,40500000.0
2005-09-09 15:21:00,202.093,202.113,202.069,202.087,69499999.0
2005-09-09 15:22:00,202.098,202.119,202.093,202.109,50000000.0
2005-09-09 15:23:00,202.101,202.134,202.101,202.134,51900000.0
2005-09-09 15:24:00,202.131,202.134,202.095,202.109,42900000.0
2005-09-09 15:25:00,202.094,202.094,202.068,202.084,52299999.0
2005-09-09 15:26:00,202.102,202.159,202.084,202.159,63500000.0
2005-09-09 15:27:00,202.11,202.145,202.093,202.103,55499999.0
2005-09-09 15:28:00,202.114,202.121,202.078,202.095,64500000.0
2005-09-09 15:29:00,202.075,202.151,202.074,202.131,57000000.0
2005-09-09 15:30:00,202.135,202.151,202.106,202.147,53300000.0
2005-09-09 15:31:00,202.14,202.157,202.127,202.14,103400000.0
2005-09-09 15:32:00,202.17,202.188,202.166,202.166,12800000.0
2005-09-09 15:33:00,202.191,202.198,202.172,202.185,48000000.0
2005-09-09 15:34:00,202.202,202.242,202.179,202.179,38700000.0
2005-09-09 15:35:00,202.173,202.206,202.165,202.177,47400000.0
2005-09-09 15:36:00,202.173,202.173,202.135,202.151,44400001.0
2005-09-09 15:37:00,202.169,202.22,202.169,202.21,64200001.0
2005-09-09 15:38:00,202.194,202.194,202.149,202.152,41300000.0
2005-09-09 15:39:00,202.176,202.209,202.153,202.173,109700000.0
2005-09-09 15:40:00,202.158,202.212,202.15,202.191,44500000.0
2005-09-09 15:41:00,202.173,202.173,202.14,202.144,20700000.0
2005-09-09 15:42:00,202.138,202.188,202.138,202.161,60100000.0
2005-09-09 15:43:00,202.179,202.179,202.114,202.121,57800000.0
2005-09-09 15:44:00,202.142,202.158,202.142,202.158,6500000.0
2005-09-09 15:45:00,202.159,202.192,202.148,202.148,35400000.0
2005-09-09 15:46:00,202.179,202.231,202.179,202.202,61600000.0
2005-09-09 15:47:00,202.189,202.21,202.189,202.201,73900000.0
2005-09-09 15:48:00,202.218,202.261,202.202,202.243,77900000.0
2005-09-09 15:49:00,202.251,202.251,202.212,202.233,47700000.0
2005-09-09 15:50:00,202.229,202.241,202.212,202.219,62900001.0
2005-09-09 15:51:00,202.217,202.228,202.202,202.218,62400000.0
2005-09-09 15:52:00,202.172,202.19,202.14,202.14,41700000.0
2005-09-09 15:53:00,202.184,202.193,202.161,202.186,44000000.0
2005-09-09 15:54:00,202.156,202.185,202.141,202.185,35500000.0
2005-09-09 15:55:00,202.163,202.183,202.155,202.175,26600000.0
2005-09-09 15:56:00,202.168,202.181,202.149,202.149,43899999.0
2005-09-09 15:57:00,202.157,202.186,202.157,202.158,37500000.0
2005-09-09 15:58:00,202.162,202.162,202.133,202.149,42400000.0
2005-09-09 15:59:00,202.165,202.206,202.159,202.2,32700000.0
2005-09-09 16:00:00,202.193,202.202,202.158,202.158,28000000.0
2005-09-09 16:01:00,202.158,202.189,202.158,202.16,40600000.0
2005-09-09 16:02:00,202.219,202.219,202.133,202.155,45600000.0
2005-09-09 16:03:00,202.165,202.213,202.136,202.205,64100000.0
2005-09-09 16:04:00,202.198,202.198,202.102,202.102,33900000.0
2005-09-09 16:05:00,202.13,202.149,202.109,202.142,54000000.0
2005-09-09 16:06:00,202.139,202.19,202.107,202.107,28800000.0
2005-09-09 16:07:00,202.068,202.084,202.044,202.048,39300000.0
2005-09-09 16:08:00,202.066,202.085,202.047,202.074,39999999.0
2005-09-09 16:09:00,202.071,202.124,202.063,202.124,40400000.0
2005-09-09 16:10:00,202.106,202.106,202.063,202.087,49200000.0
2005-09-09 16:11:00,202.073,202.09,202.067,202.071,52400000.0
2005-09-09 16:12:00,202.088,202.131,202.078,202.131,52900001.0
2005-09-09 16:13:00,202.118,202.186,202.118,202.146,34000000.0
2005-09-09 16:14:00,202.118,202.118,202.106,202.117,8300000.0
2005-09-09 16:15:00,202.116,202.122,202.087,202.115,46600000.0
2005-09-09 16:16:00,202.108,202.115,202.079,202.097,58500000.0
2005-09-09 16:17:00,202.1,202.128,202.078,202.11,86000000.0
2005-09-09 16:18:00,202.097,202.104,202.086,202.086,26700000.0
2005-09-09 16:19:00,202.111,202.111,202.06,202.085,87699999.0
2005-09-09 16:20:00,202.099,202.109,202.091,202.095,48700000.0
2005-09-09 16:21:00,202.112,202.13,202.103,202.107,32500000.0
2005-09-09 16:22:00,202.138,202.164,202.134,202.134,49500000.0
2005-09-09 16:23:00,202.142,202.155,202.105,202.105,54700000.0
2005-09-09 16:24:00,202.08,202.104,202.06,202.084,42500000.0
2005-09-09 16:25:00,202.058,202.072,202.028,202.049,26000000.0
2005-09-09 16:26:00,202.025,202.027,201.965,201.965,46600001.0
2005-09-09 16:27:00,201.934,201.963,201.934,201.949,33200000.0
2005-09-09 16:28:00,201.905,201.905,201.836,201.861,24000000.0
2005-09-09 16:29:00,201.824,201.859,201.818,201.83,44600000.0
2005-09-09 16:30:00,201.818,201.846,201.818,201.831,68900001.0
2005-09-09 16:31:00,201.841,201.856,201.823,201.823,50200000.0
2005-09-09 16:32:00,201.814,201.814,201.75,201.75,43500000.0
2005-09-09 16:33:00,201.727,201.727,201.7,201.712,24900000.0
2005-09-09 16:34:00,201.7,201.742,201.692,201.724,74000001.0
2005-09-09 16:35:00,201.707,201.752,201.707,201.718,71200000.0
2005-09-09 16:36:00,201.733,201.773,201.723,201.758,43700000.0
2005-09-09 16:37:00,201.762,201.77,201.717,201.733,43400000.0
2005-09-09 16:38:00,201.694,201.741,201.684,201.715,25100000.0
2005-09-09 16:39:00,201.696,201.708,201.685,201.685,49300000.0
2005-09-09 16:40:00,201.679,201.689,201.628,201.628,58100001.0
2005-09-09 16:41:00,201.641,201.676,201.633,201.657,61700000.0
2005-09-09 16:42:00,201.653,201.667,201.629,201.654,50099998.0
2005-09-09 16:43:00,201.667,201.678,201.581,201.581,47000000.0
2005-09-09 16:44:00,201.6,201.608,201.58,201.58,57000001.0
2005-09-09 16:45:00,201.572,201.604,201.572,201.572,60700000.0
2005-09-09 16:46:00,201.569,201.594,201.569,201.587,66300001.0
2005-09-09 16:47:00,201.608,201.652,201.608,201.652,50600000.0
2005-09-09 16:48:00,201.654,201.667,201.64,201.64,30100000.0
2005-09-09 16:49:00,201.644,201.662,201.624,201.649,62200001.0
2005-09-09 16:50:00,201.665,201.694,201.642,201.642,31200000.0
2005-09-09 16:51:00,201.67,201.691,201.66,201.668,56600000.0
2005-09-09 16:52:00,201.678,201.701,201.659,201.68,91300001.0
2005-09-09 16:53:00,201.688,201.721,201.668,201.699,62600000.0
2005-09-09 16:54:00,201.683,201.708,201.678,201.678,38300000.0
2005-09-09 16:55:00,201.657,201.694,201.657,201.658,56900000.0
2005-09-09 16:56:00,201.631,201.683,201.631,201.647,104400001.0
2005-09-09 16:57:00,201.634,201.64,201.621,201.628,65300000.0
2005-09-09 16:58:00,201.661,201.661,201.613,201.618,39900000.0
2005-09-09 16:59:00,201.63,201.63,201.571,201.585,80300001.0
2005-09-09 17:00:00,201.588,201.634,201.588,201.634,29600000.0
2005-09-09 17:01:00,201.65,201.67,201.609,201.63,59800000.0
2005-09-09 17:02:00,201.652,201.7,201.652,201.695,29900000.0
2005-09-09 17:03:00,201.691,201.691,201.657,201.663,71000000.0
2005-09-09 17:04:00,201.664,201.671,201.622,201.622,53500000.0
2005-09-09 17:05:00,201.636,201.659,201.632,201.643,53900000.0
2005-09-09 17:06:00,201.67,201.711,201.65,201.711,41600000.0
2005-09-09 17:07:00,201.683,201.718,201.672,201.718,27600000.0
2005-09-09 17:08:00,201.736,201.756,201.724,201.752,52900000.0
2005-09-09 17:09:00,201.766,201.789,201.726,201.752,48800000.0
2005-09-09 17:10:00,201.731,201.736,201.685,201.685,65699999.0
2005-09-09 17:11:00,201.671,201.717,201.671,201.705,42100000.0
2005-09-09 17:12:00,201.69,201.705,201.681,201.681,24600000.0
2005-09-09 17:13:00,201.663,201.693,201.644,201.693,60100001.0
2005-09-09 17:14:00,201.691,201.715,201.665,201.707,52000000.0
2005-09-09 17:15:00,201.719,201.719,201.64,201.659,84099999.0
2005-09-09 17:16:00,201.645,201.684,201.615,201.617,74700000.0
2005-09-09 17:17:00,201.655,201.693,201.617,201.617,56900001.0
2005-09-09 17:18:00,201.64,201.647,201.588,201.588,45299999.0
2005-09-09 17:19:00,201.625,201.625,201.588,201.606,59899999.0
2005-09-09 17:20:00,201.585,201.643,201.563,201.607,50400000.0
2005-09-09 17:21:00,201.635,201.655,201.627,201.653,59300000.0
2005-09-09 17:22:00,201.636,201.659,201.619,201.642,51600000.0
2005-09-09 17:23:00,201.661,201.671,201.635,201.668,34700000.0
2005-09-09 17:24:00,201.691,201.73,201.691,201.73,38200000.0
2005-09-09 17:25:00,201.713,201.713,201.674,201.68,49100000.0
2005-09-09 17:26:00,201.67,201.695,201.662,201.662,40800000.0
2005-09-09 17:27:00,201.639,201.658,201.635,201.658,30000000.0
2005-09-09 17:28:00,201.646,201.653,201.592,201.592,32800000.0
2005-09-09 17:29:00,201.591,201.62,201.591,201.61,46900000.0
2005-09-09 17:30:00,201.586,201.693,201.571,201.693,65400000.0
2005-09-09 17:31:00,201.681,201.742,201.681,201.719,53100000.0
2005-09-09 17:32:00,201.7,201.794,201.7,201.794,46300000.0
2005-09-09 17:33:00,201.814,201.845,201.785,201.797,21300000.0
2005-09-09 17:34:00,201.805,201.838,201.796,201.833,63800000.0
2005-09-09 17:35:00,201.835,201.853,201.823,201.853,59500000.0
2005-09-09 17:36:00,201.881,201.901,201.844,201.855,73499999.0
2005-09-09 17:37:00,201.868,201.889,201.816,201.84,48300000.0
2005-09-09 17:38:00,201.808,201.854,201.795,201.797,37300000.0
2005-09-09 17:39:00,201.803,201.844,201.789,201.821,43000000.0
2005-09-09 17:40:00,201.85,201.864,201.827,201.847,52499999.0
2005-09-09 17:41:00,201.834,201.857,201.817,201.844,49000000.0
2005-09-09 17:42:00,201.864,201.864,201.806,201.808,68100000.0
2005-09-09 17:43:00,201.802,201.817,201.778,201.793,34100000.0
2005-09-09 17:44:00,201.816,201.83,201.765,201.786,45100000.0
2005-09-09 17:45:00,201.822,201.839,201.787,201.787,32900000.0
2005-09-09 17:46:00,201.812,201.812,201.764,201.764,98800000.0
2005-09-09 17:47:00,201.779,201.805,201.761,201.805,63399999.0
2005-09-09 17:48:00,201.83,201.842,201.807,201.807,50500001.0
2005-09-09 17:49:00,201.837,201.837,201.797,201.797,44600000.0
2005-09-09 17:50:00,201.796,201.836,201.774,201.803,43500000.0
2005-09-09 17:51:00,201.8,201.869,201.792,201.838,53100000.0
2005-09-09 17:52:00,201.851,201.851,201.82,201.845,37200000.0
2005-09-09 17:53:00,201.821,201.833,201.8,201.816,66800000.0
2005-09-09 17:54:00,201.796,201.827,201.772,201.772,47700000.0
2005-09-09 17:55:00,201.767,201.772,201.724,201.771,66500000.0
2005-09-09 17:56:00,201.758,201.772,201.739,201.755,60100000.0
2005-09-09 17:57:00,201.731,201.731,201.693,201.693,48300000.0
2005-09-09 17:58:00,201.694,201.726,201.682,201.685,83100000.0
2005-09-09 17:59:00,201.652,201.652,201.619,201.619,32000000.0
2005-09-09 18:00:00,201.637,201.659,201.624,201.624,48400000.0
2005-09-09 18:01:00,201.647,201.681,201.645,201.666,459400000.0
2005-09-09 18:02:00,201.672,201.745,201.672,201.723,893900001.0
2005-09-09 18:03:00,201.684,201.758,201.656,201.758,671800000.0
2005-09-09 18:04:00,201.79,201.796,201.742,201.742,508799996.0
2005-09-09 18:05:00,201.803,201.822,201.77,201.775,697000001.0
2005-09-09 18:06:00,201.772,201.849,201.772,201.823,595900001.0
2005-09-09 18:07:00,201.82,201.835,201.767,201.793,891500005.0
2005-09-09 18:08:00,201.808,201.842,201.795,201.805,628300001.0
2005-09-09 18:09:00,201.812,201.854,201.812,201.832,473500002.0
2005-09-09 18:10:00,201.837,201.869,201.773,201.827,570200001.0
2005-09-09 18:11:00,201.833,201.865,201.793,201.842,378200002.0
2005-09-09 18:12:00,201.852,201.869,201.788,201.788,304900001.0
2005-09-09 18:13:00,201.784,201.818,201.781,201.796,412700000.0
2005-09-09 18:14:00,201.805,201.845,201.788,201.829,725099997.0
2005-09-09 18:15:00,201.848,201.848,201.802,201.815,728900002.0
2005-09-09 18:16:00,201.83,201.879,201.82,201.86,677899997.0
2005-09-09 18:17:00,201.878,201.912,201.871,201.871,219200002.0
2005-09-09 18:18:00,201.885,201.94,201.879,201.879,353099999.0
2005-09-09 18:19:00,201.863,201.919,201.847,201.847,441400001.0
2005-09-09 18:20:00,201.872,201.88,201.791,201.791,601700000.0
2005-09-09 18:21:00,201.843,201.845,201.781,201.832,645900005.0
2005-09-09 18:22:00,201.816,201.855,201.792,201.792,500400001.0
2005-09-09 18:23:00,201.828,201.852,201.768,201.843,787800002.0
2005-09-09 18:24:00,201.806,201.825,201.784,201.785,578300002.0
2005-09-09 18:25:00,201.805,201.834,201.791,201.822,514700001.0
2005-09-09 18:26:00,201.822,201.846,201.782,201.832,374299998.0
2005-09-09 18:27:00,201.841,201.848,201.78,201.837,490300002.0
2005-09-09 18:28:00,201.815,201.841,201.784,201.805,418400000.0
2005-09-09 18:29:00,201.812,201.825,201.784,201.816,528499999.0
2005-09-09 18:30:00,201.812,201.824,201.749,201.749,309600002.0
2005-09-09 18:31:00,201.752,201.8,201.752,201.767,436399998.0
2005-09-09 18:32:00,201.786,201.81,201.746,201.807,518500000.0
2005-09-09 18:33:00,201.758,201.768,201.708,201.754,425199999.0
2005-09-09 18:34:00,201.803,201.803,201.746,201.78,468899998.0
2005-09-09 18:35:00,201.766,201.795,201.757,201.761,453099999.0
2005-09-09 18:36:00,201.759,201.836,201.759,201.797,284700002.0
2005-09-09 18:37:00,201.803,201.836,201.787,201.791,165400000.0
2005-09-09 18:38:00,201.805,201.844,201.805,201.808,144400000.0
2005-09-09 18:39:00,201.798,201.831,201.757,201.828,78200000.0
2005-09-09 18:40:00,201.801,201.811,201.777,201.785,314100001.0
2005-09-09 18:41:00,201.775,201.817,201.749,201.81,322099999.0
2005-09-09 18:42:00,201.801,201.836,201.758,201.798,229899999.0
2005-09-09 18:43:00,201.757,201.812,201.757,201.76,195300000.0
2005-09-09 18:44:00,201.755,201.781,201.724,201.763,282799998.0
2005-09-09 18:45:00,201.771,201.838,201.771,201.823,260800003.0
2005-09-09 18:46:00,201.807,201.816,201.755,201.755,231999999.0
2005-09-09 18:47:00,201.789,201.828,201.762,201.762,101500000.0
2005-09-09 18:48:00,201.851,201.865,201.775,201.793,181699999.0
2005-09-09 18:49:00,201.762,201.782,201.733,201.78,241699998.0
2005-09-09 18:50:00,201.808,201.836,201.773,201.813,181099999.0
2005-09-09 18:51:00,201.78,201.823,201.78,201.8,187699999.0
2005-09-09 18:52:00,201.817,201.844,201.783,201.838,323000000.0
2005-09-09 18:53:00,201.802,201.807,201.778,201.783,192100000.0
2005-09-09 18:54:00,201.807,201.814,201.768,201.777,222600000.0
2005-09-09 18:55:00,201.789,201.87,201.781,201.81,244500003.0
2005-09-09 18:56:00,201.832,201.849,201.813,201.828,49400000.0
2005-09-09 18:57:00,201.825,201.841,201.797,201.835,219600000.0
2005-09-09 18:58:00,201.853,201.898,201.853,201.866,396299997.0
2005-09-09 18:59:00,201.861,201.874,201.84,201.862,271100001.0
2005-09-09 19:00:00,201.833,201.898,201.833,201.855,85200000.0
2005-09-09 19:01:00,201.9,201.903,201.858,201.903,87799999.0
2005-09-09 19:02:00,201.845,201.894,201.843,201.868,172900000.0
2005-09-09 19:03:00,201.871,201.92,201.862,201.886,326100003.0
2005-09-09 19:04:00,201.902,201.906,201.87,201.87,146999999.0
2005-09-09 19:05:00,201.905,201.916,201.845,201.916,150500000.0
2005-09-09 19:06:00,201.866,201.897,201.861,201.875,446300001.0
2005-09-09 19:07:00,201.87,201.871,201.836,201.856,286400003.0
2005-09-09 19:08:00,201.893,201.901,201.83,201.846,300600001.0
2005-09-09 19:09:00,201.833,201.904,201.833,201.898,119800000.0
2005-09-09 19:10:00,201.895,201.904,201.829,201.877,168800001.0
2005-09-09 19:11:00,201.896,201.905,201.858,201.904,55900000.0
2005-09-09 19:12:00,201.894,201.916,201.852,201.887,89600000.0
2005-09-09 19:13:00,201.88,201.946,201.853,201.896,168999999.0
2005-09-09 19:14:00,201.918,201.929,201.886,201.902,223299998.0
2005-09-09 19:15:00,201.893,201.923,201.883,201.918,271400002.0
2005-09-09 19:16:00,201.912,201.925,201.891,201.909,69800001.0
2005-09-09 19:17:00,201.93,201.962,201.888,201.933,114700000.0
2005-09-09 19:18:00,201.935,201.959,201.874,201.912,183599997.0
2005-09-09 19:19:00,201.932,201.953,201.896,201.896,207200000.0
2005-09-09 19:20:00,201.891,201.932,201.847,201.898,207899999.0
2005-09-09 19:21:00,201.886,201.89,201.87,201.873,97700000.0
2005-09-09 19:22:00,201.899,201.908,201.844,201.852,87200000.0
2005-09-09 19:23:00,201.847,201.868,201.799,201.835,441900002.0
2005-09-09 19:24:00,201.836,201.889,201.828,201.867,119400000.0
2005-09-09 19:25:00,201.868,201.901,201.827,201.859,136300000.0
2005-09-09 19:26:00,201.871,201.903,201.851,201.87,486400001.0
2005-09-09 19:27:00,201.864,201.921,201.845,201.913,260300001.0
2005-09-09 19:28:00,201.887,201.943,201.887,201.942,264299999.0
2005-09-09 19:29:00,201.998,201.998,201.917,201.95,63100001.0
2005-09-09 19:30:00,201.938,201.946,201.917,201.923,285300001.0
2005-09-09 19:31:00,201.91,201.95,201.897,201.897,147500000.0
2005-09-09 19:32:00,201.927,201.961,201.902,201.929,379900000.0
2005-09-09 19:33:00,201.917,201.96,201.896,201.907,182799999.0
2005-09-09 19:34:00,201.909,201.985,201.887,201.982,278000001.0
2005-09-09 19:35:00,201.941,201.959,201.899,201.91,293000000.0
2005-09-09 19:36:00,201.92,201.99,201.92,201.975,251200001.0
2005-09-09 19:37:00,202.043,202.043,201.982,201.982,77900000.0
2005-09-09 19:38:00,201.975,201.978,201.935,201.959,266300001.0
2005-09-09 19:39:00,201.964,201.992,201.907,201.954,257900002.0
2005-09-09 19:40:00,201.945,201.964,201.911,201.924,295500001.0
2005-09-09 19:41:00,201.938,201.968,201.885,201.885,311600000.0
2005-09-09 19:42:00,201.918,201.981,201.918,201.947,176299999.0
2005-09-09 19:43:00,201.995,202.004,201.937,201.937,55500000.0
2005-09-09 19:44:00,201.933,201.961,201.922,201.943,202799999.0
2005-09-09 19:45:00,201.933,201.935,201.897,201.918,114000000.0
2005-09-09 19:46:00,201.932,201.943,201.881,201.903,156300001.0
2005-09-09 19:47:00,201.891,201.923,201.869,201.906,60300000.0
2005-09-09 19:48:00,201.906,201.949,201.878,201.935,227400000.0
2005-09-09 19:49:00,201.945,201.956,201.87,201.87,169900001.0
2005-09-09 19:50:00,201.9,201.914,201.897,201.897,215699998.0
2005-09-09 19:51:00,201.897,201.939,201.845,201.903,184499999.0
2005-09-09 19:52:00,201.91,201.913,201.87,201.902,149199999.0
2005-09-09 19:53:00,201.917,201.94,201.851,201.909,166700000.0
2005-09-09 19:54:00,201.863,201.946,201.863,201.915,175400000.0
2005-09-09 19:55:00,201.892,201.927,201.878,201.927,33800000.0
2005-09-09 19:56:00,201.922,201.923,201.845,201.923,173300002.0
2005-09-09 19:57:00,201.89,201.939,201.868,201.868,122900000.0
2005-09-09 19:58:00,201.869,201.911,201.869,201.892,288800001.0
2005-09-09 19:59:00,201.895,201.91,201.859,201.885,230100000.0
2005-09-09 20:00:00,201.933,201.94,201.885,201.885,123600001.0
2005-09-09 20:01:00,201.885,201.939,201.855,201.927,123100000.0
2005-09-09 20:02:00,201.948,201.964,201.933,201.942,153500001.0
2005-09-09 20:03:00,201.928,201.961,201.879,201.938,69000000.0
2005-09-09 20:04:00,201.934,201.934,201.892,201.907,88500000.0
2005-09-09 20:05:00,201.93,201.944,201.885,201.909,147300000.0
2005-09-09 20:06:00,201.891,201.902,201.847,201.847,190700001.0
2005-09-09 20:07:00,201.885,201.913,201.85,201.858,127000000.0
2005-09-09 20:08:00,201.872,201.914,201.861,201.886,176199999.0
2005-09-09 20:09:00,201.849,201.877,201.849,201.851,132000000.0
2005-09-09 20:10:00,201.863,201.864,201.826,201.864,104700000.0
2005-09-09 20:11:00,201.834,201.909,201.834,201.857,316399999.0
2005-09-09 20:12:00,201.835,201.894,201.835,201.894,460100002.0
2005-09-09 20:13:00,201.845,201.872,201.837,201.868,144400000.0
2005-09-09 20:14:00,201.857,201.911,201.837,201.838,177400000.0
2005-09-09 20:15:00,201.856,201.89,201.837,201.888,278599999.0
2005-09-09 20:16:00,201.842,201.896,201.82,201.852,163000001.0
2005-09-09 20:17:00,201.841,201.863,201.838,201.854,57600000.0
2005-09-09 20:18:00,201.863,201.917,201.853,201.865,122000000.0
2005-09-09 20:19:00,201.868,201.926,201.817,201.858,172200003.0
2005-09-09 20:20:00,201.89,201.89,201.849,201.877,278400000.0
2005-09-09 20:21:00,201.868,201.92,201.847,201.852,131200000.0
2005-09-09 20:22:00,201.865,201.942,201.846,201.872,240100001.0
2005-09-09 20:23:00,201.9,201.934,201.883,201.887,166199999.0
2005-09-09 20:24:00,201.886,201.944,201.875,201.875,145800000.0
2005-09-09 20:25:00,201.9,201.944,201.85,201.934,280200002.0
2005-09-09 20:26:00,201.896,201.973,201.88,201.973,335700002.0
2005-09-09 20:27:00,201.92,201.97,201.905,201.97,185200000.0
2005-09-09 20:28:00,201.915,201.977,201.915,201.946,280400000.0
2005-09-09 20:29:00,201.934,201.994,201.918,201.939,421600000.0
2005-09-09 20:30:00,201.971,201.986,201.937,201.972,505099998.0
2005-09-09 20:31:00,202.008,202.015,201.929,201.929,401900002.0
2005-09-09 20:32:00,201.925,202.014,201.925,201.965,545199997.0
2005-09-09 20:33:00,201.969,201.987,201.958,201.987,152300000.0
2005-09-09 20:34:00,202.024,202.036,201.957,201.994,191300001.0
2005-09-09 20:35:00,201.986,202.036,201.94,201.959,76400000.0
2005-09-09 20:36:00,201.965,201.992,201.939,201.958,120100000.0
2005-09-09 20:37:00,201.978,201.986,201.957,201.985,74500000.0
2005-09-09 20:38:00,201.95,201.991,201.947,201.973,217900003.0
2005-09-09 20:39:00,201.973,201.992,201.955,201.961,163700000.0
2005-09-09 20:40:00,201.953,201.986,201.952,201.97,368299999.0
2005-09-09 20:41:00,201.968,201.997,201.955,201.962,202800000.0
2005-09-09 20:42:00,201.949,202.029,201.927,202.008,170600000.0
2005-09-09 20:43:00,201.961,201.985,201.943,201.943,289800000.0
2005-09-09 20:44:00,201.961,202.007,201.952,201.98,352199998.0
2005-09-09 20:45:00,201.959,201.962,201.922,201.934,220600000.0
2005-09-09 20:46:00,201.95,201.991,201.925,201.925,310100002.0
2005-09-09 20:47:00,201.921,201.963,201.894,201.903,198000001.0
2005-09-09 20:48:00,201.915,201.933,201.885,201.912,288099999.0
2005-09-09 20:49:00,201.899,201.958,201.898,201.954,138600000.0
2005-09-09 20:50:00,201.896,201.981,201.879,201.915,368700001.0
2005-09-09 20:51:00,201.905,201.943,201.865,201.92,143300001.0
2005-09-09 20:52:00,201.928,201.94,201.868,201.873,107599999.0
2005-09-09 20:53:00,201.919,201.938,201.874,201.909,239000001.0
2005-09-09 20:54:00,201.892,201.928,201.879,201.895,111100000.0
2005-09-09 20:55:00,201.876,201.904,201.836,201.836,320100002.0
2005-09-09 20:56:00,201.834,201.905,201.817,201.866,176700000.0
2005-09-09 20:57:00,201.817,201.857,201.79,201.79,411600000.0
2005-09-09 20:58:00,201.809,201.877,201.792,201.792,286700000.0
2005-09-09 20:59:00,201.8,201.85,201.799,201.846,589599998.0
2005-09-09 21:00:00,201.86,201.901,201.853,201.874,547000001.0
2005-09-09 21:01:00,201.847,201.889,201.83,201.83,360700001.0
2005-09-09 21:02:00,201.841,201.905,201.831,201.848,256000002.0
2005-09-09 21:03:00,201.832,201.866,201.8,201.83,301099999.0
2005-09-09 21:04:00,201.837,201.889,201.817,201.825,63300000.0
2005-09-09 21:05:00,201.82,201.857,201.804,201.832,118700000.0
2005-09-09 21:06:00,201.847,201.897,201.817,201.848,167900000.0
2005-09-09 21:07:00,201.876,201.876,201.817,201.834,233200000.0
2005-09-09 21:08:00,201.84,201.892,201.814,201.85,152699999.0
2005-09-09 21:09:00,201.862,201.877,201.851,201.865,125400001.0
2005-09-09 21:10:00,201.869,201.892,201.844,201.872,54500000.0
2005-09-09 21:11:00,201.867,201.92,201.862,201.917,73900000.0
2005-09-09 21:12:00,201.881,201.881,201.836,201.836,82700000.0
2005-09-09 21:13:00,201.849,201.895,201.849,201.871,168499999.0
2005-09-09 21:14:00,201.877,201.899,201.843,201.885,359600000.0
2005-09-09 21:15:00,201.894,201.943,201.894,201.935,200200000.0
2005-09-09 21:16:00,201.93,201.989,201.918,201.918,46700000.0
2005-09-09 21:17:00,201.92,201.983,201.904,201.904,250700002.0
2005-09-09 21:18:00,201.926,201.968,201.917,201.922,205400002.0
2005-09-09 21:19:00,201.976,201.978,201.888,201.953,291800000.0
2005-09-09 21:20:00,201.91,201.945,201.857,201.933,246100000.0
2005-09-09 21:21:00,202.006,202.006,201.883,201.897,252500000.0
2005-09-09 21:22:00,201.892,201.937,201.862,201.903,232399999.0
2005-09-09 21:23:00,201.896,201.949,201.883,201.935,131900000.0
2005-09-09 21:24:00,201.888,201.962,201.888,201.935,193699999.0
2005-09-09 21:25:00,201.904,201.925,201.861,201.874,289300000.0
2005-09-09 21:26:00,201.872,201.893,201.829,201.85,92700000.0
2005-09-09 21:27:00,201.858,201.911,201.841,201.87,194200002.0
2005-09-09 21:28:00,201.88,201.883,201.851,201.852,161400000.0
2005-09-09 21:29:00,201.847,201.876,201.829,201.853,59500001.0
2005-09-09 21:30:00,201.851,201.88,201.83,201.878,99200000.0
2005-09-09 21:31:00,201.826,201.893,201.826,201.893,55600000.0
2005-09-09 21:32:00,201.874,201.912,201.854,201.875,107900000.0
2005-09-09 21:33:00,201.907,201.907,201.81,201.852,210500000.0
2005-09-09 21:34:00,201.82,201.852,201.805,201.805,134300000.0
2005-09-09 21:35:00,201.827,201.851,201.82,201.833,51200000.0
2005-09-09 21:36:00,201.81,201.873,201.804,201.817,57800000.0
2005-09-09 21:37:00,201.823,201.835,201.822,201.822,141600000.0
2005-09-09 21:38:00,201.835,201.866,201.817,201.839,71000000.0
2005-09-09 21:39:00,201.823,201.881,201.819,201.841,24000000.0
2005-09-09 21:40:00,201.83,201.846,201.815,201.815,57000000.0
2005-09-09 21:41:00,201.837,201.871,201.804,201.808,63899998.0
2005-09-09 21:42:00,201.847,201.887,201.837,201.842,136600000.0
2005-09-09 21:43:00,201.856,201.867,201.83,201.83,18600000.0
2005-09-09 21:44:00,201.85,201.895,201.828,201.852,232999999.0
2005-09-09 21:45:00,201.822,201.875,201.809,201.857,86500000.0
2005-09-09 21:46:00,201.863,201.901,201.807,201.82,102900001.0
2005-09-09 21:47:00,201.845,201.869,201.806,201.817,86400000.0
2005-09-09 21:48:00,201.845,201.856,201.828,201.828,136400001.0
2005-09-09 21:49:00,201.845,201.853,201.799,201.807,74899999.0
2005-09-09 21:50:00,201.827,201.83,201.744,201.744,33300000.0
2005-09-09 21:51:00,201.77,201.777,201.764,201.764,122800001.0
2005-09-09 21:52:00,201.744,201.761,201.674,201.677,39099999.0
2005-09-09 21:53:00,201.725,201.73,201.677,201.683,36700000.0
2005-09-09 21:54:00,201.703,201.745,201.683,201.695,119600002.0
2005-09-09 21:55:00,201.699,201.766,201.699,201.726,46300000.0
2005-09-09 21:56:00,201.75,201.75,201.724,201.735,40100000.0
2005-09-09 21:57:00,201.737,201.745,201.717,201.72,40100000.0
2005-09-09 21:58:00,201.716,201.763,201.716,201.756,86700001.0
2005-09-09 21:59:00,201.735,201.747,201.726,201.741,194100000.0
2005-09-09 22:00:00,201.691,201.723,201.687,201.687,204100000.0
2005-09-09 22:01:00,201.705,201.75,201.659,201.7,206599999.0
2005-09-09 22:02:00,201.68,201.726,201.652,201.665,233800000.0
2005-09-09 22:03:00,201.676,201.713,201.662,201.7,92399999.0
2005-09-09 22:04:00,201.691,201.732,201.627,201.667,125500000.0
2005-09-09 22:05:00,201.659,201.703,201.641,201.644,62499999.0
2005-09-09 22:06:00,201.665,201.69,201.665,201.668,15200000.0
2005-09-09 22:07:00,201.658,201.712,201.658,201.662,75500000.0
2005-09-09 22:08:00,201.685,201.712,201.664,201.664,54499999.0
2005-09-09 22:09:00,201.689,201.728,201.689,201.699,30000000.0
2005-09-09 22:10:00,201.712,201.758,201.712,201.714,67600000.0
2005-09-09 22:11:00,201.699,201.758,201.697,201.716,62700001.0
2005-09-09 22:12:00,201.77,201.77,201.667,201.734,94700000.0
2005-09-09 22:13:00,201.689,201.739,201.682,201.708,41400000.0
2005-09-09 22:14:00,201.703,201.707,201.678,201.678,42300000.0
2005-09-09 22:15:00,201.698,201.743,201.686,201.694,148000002.0
2005-09-09 22:16:00,201.705,201.764,201.693,201.722,223700000.0
2005-09-09 22:17:00,201.722,201.75,201.683,201.683,39100000.0
2005-09-09 22:18:00,201.684,201.731,201.679,201.702,102399999.0
2005-09-09 22:19:00,201.717,201.722,201.682,201.702,89700000.0
2005-09-09 22:20:00,201.682,201.708,201.682,201.691,105600003.0
2005-09-09 22:21:00,201.762,201.762,201.683,201.689,59100000.0
2005-09-09 22:22:00,201.733,201.774,201.72,201.764,49800000.0
2005-09-09 22:23:00,201.711,201.731,201.679,201.688,104000001.0
2005-09-09 22:24:00,201.715,201.741,201.694,201.728,60700001.0
2005-09-09 22:25:00,201.714,201.741,201.68,201.741,82100000.0
2005-09-09 22:26:00,201.744,201.744,201.714,201.739,41200000.0
2005-09-09 22:27:00,201.734,201.754,201.704,201.734,202800000.0
2005-09-09 22:28:00,201.711,201.729,201.711,201.724,39100000.0
2005-09-09 22:29:00,201.727,201.727,201.695,201.695,204800000.0
2005-09-09 22:30:00,201.742,201.747,201.697,201.697,31100000.0
2005-09-09 22:31:00,201.688,201.756,201.672,201.672,72200000.0
2005-09-09 22:32:00,201.711,201.756,201.656,201.668,99600000.0
2005-09-09 22:33:00,201.742,201.767,201.689,201.702,171600000.0
2005-09-09 22:34:00,201.699,201.743,201.684,201.729,257900000.0
2005-09-09 22:35:00,201.75,201.761,201.747,201.756,45900000.0
2005-09-09 22:36:00,201.752,201.773,201.687,201.723,81700000.0
2005-09-09 22:37:00,201.73,201.744,201.617,201.723,87400000.0
2005-09-09 22:38:00,201.754,201.78,201.686,201.78,107300000.0
2005-09-09 22:39:00,201.749,201.784,201.748,201.759,52000000.0
2005-09-09 22:40:00,201.747,201.756,201.667,201.667,60600000.0
2005-09-09 22:41:00,201.685,201.731,201.619,201.731,81699999.0
2005-09-09 22:42:00,201.71,201.72,201.667,201.701,44200000.0
2005-09-09 22:43:00,201.666,201.742,201.613,201.734,69500000.0
2005-09-09 22:44:00,201.725,201.742,201.677,201.692,113699999.0
2005-09-09 22:45:00,201.699,201.746,201.662,201.68,66900000.0
2005-09-09 22:46:00,201.686,201.705,201.641,201.679,33800000.0
2005-09-09 22:47:00,201.687,201.773,201.671,201.773,53000000.0
2005-09-09 22:48:00,201.782,201.79,201.689,201.783,104599999.0
2005-09-09 22:49:00,201.777,201.783,201.733,201.783,42600000.0
2005-09-09 22:50:00,201.794,201.807,201.771,201.771,48000000.0
2005-09-09 22:51:00,201.738,201.772,201.707,201.744,83800000.0
2005-09-09 22:52:00,201.755,201.764,201.673,201.721,64500000.0
2005-09-09 22:53:00,201.711,201.75,201.672,201.732,86100000.0
2005-09-09 22:54:00,201.695,201.703,201.664,201.684,50800000.0
2005-09-09 22:55:00,201.656,201.682,201.633,201.651,57900000.0
2005-09-09 22:56:00,201.694,201.735,201.677,201.699,92300001.0
2005-09-09 22:57:00,201.699,201.757,201.693,201.693,113800001.0
2005-09-09 22:58:00,201.752,201.752,201.658,201.658,36400000.0
2005-09-09 22:59:00,201.66,201.743,201.636,201.682,70700000.0
2005-09-11 23:00:00,201.597,201.597,200.636,200.65,30100000.0
2005-09-11 23:01:00,200.596,200.629,200.58,200.588,59900000.0
2005-09-11 23:02:00,200.553,200.613,200.546,200.595,36400000.0
2005-09-11 23:03:00,200.563,200.635,200.563,200.619,67500002.0
2005-09-11 23:04:00,200.593,200.689,200.578,200.631,86600000.0
2005-09-11 23:05:00,200.641,200.681,200.59,200.607,55600001.0
2005-09-11 23:06:00,200.73,200.73,200.631,200.658,59100001.0
2005-09-11 23:07:00,200.587,200.75,200.587,200.725,29700000.0
2005-09-11 23:08:00,200.955,201.299,200.729,200.745,44900000.0
2005-09-11 23:09:00,200.769,200.773,200.692,200.715,33200000.0
2005-09-11 23:10:00,200.688,200.742,200.659,200.68,80300001.0
2005-09-11 23:11:00,200.685,200.73,200.667,200.72,69700000.0
2005-09-11 23:12:00,200.685,200.709,200.601,200.604,59800000.0
2005-09-11 23:13:00,200.638,200.729,200.638,200.729,33500000.0
2005-09-11 23:14:00,200.736,200.754,200.684,200.751,38400000.0
2005-09-11 23:15:00,200.748,200.766,200.703,200.725,54300000.0
2005-09-11 23:16:00,200.683,200.735,200.669,200.703,99199999.0
2005-09-11 23:17:00,200.742,200.783,200.721,200.755,58099999.0
2005-09-11 23:18:00,200.792,200.841,200.745,200.841,59200000.0
2005-09-11 23:19:00,200.823,200.843,200.793,200.812,39000000.0
2005-09-11 23:20:00,200.812,200.812,200.717,200.774,64199999.0
2005-09-11 23:21:00,200.751,200.835,200.733,200.811,63100000.0
2005-09-11 23:22:00,200.865,200.876,200.796,200.835,57800000.0
2005-09-11 23:23:00,200.882,200.911,200.838,200.881,92599998.0
2005-09-11 23:24:00,200.878,200.966,200.868,200.954,24400000.0
2005-09-11 23:25:00,200.928,200.957,200.898,200.925,56300000.0
2005-09-11 23:26:00,200.916,200.916,200.854,200.854,39000000.0
2005-09-11 23:27:00,200.867,200.914,200.865,200.914,34200000.0
2005-09-11 23:28:00,200.956,200.975,200.897,200.933,69300000.0
2005-09-11 23:29:00,200.957,200.957,200.806,200.806,61100000.0
2005-09-11 23:30:00,200.87,200.912,200.87,200.912,21100000.0
2005-09-11 23:31:00,200.884,200.908,200.849,200.901,41900000.0
2005-09-11 23:32:00,200.902,200.91,200.861,200.873,29800000.0
2005-09-11 23:33:00,200.88,200.9,200.849,200.888,27300000.0
2005-09-11 23:34:00,200.882,200.944,200.853,200.931,56600000.0
2005-09-11 23:35:00,200.905,200.909,200.834,200.883,35900000.0
2005-09-11 23:36:00,200.845,200.944,200.843,200.911,34400000.0
2005-09-11 23:37:00,200.925,200.94,200.858,200.914,38200000.0
2005-09-11 23:38:00,200.933,200.933,200.867,200.873,54100000.0
2005-09-11 23:39:00,200.873,200.926,200.865,200.926,57300001.0
2005-09-11 23:40:00,200.939,200.951,200.824,200.824,81900001.0
2005-09-11 23:41:00,200.838,200.928,200.838,200.912,25200000.0
2005-09-11 23:42:00,201.005,201.005,200.9,200.963,57200000.0
2005-09-11 23:43:00,200.932,200.963,200.901,200.948,38300001.0
2005-09-11 23:44:00,200.935,200.974,200.928,200.939,26400000.0
2005-09-11 23:45:00,200.992,200.992,200.904,200.973,55100001.0
2005-09-11 23:46:00,200.956,200.961,200.899,200.93,60900000.0
2005-09-11 23:47:00,200.935,200.983,200.915,200.966,62400000.0
2005-09-11 23:48:00,201.004,201.01,200.929,200.968,42500000.0
2005-09-11 23:49:00,200.975,200.975,200.892,200.94,65700000.0
2005-09-11 23:50:00,200.957,200.957,200.89,200.94,31900000.0
2005-09-11 23:51:00,200.943,200.95,200.785,200.795,61099999.0
2005-09-11 23:52:00,200.83,200.954,200.83,200.944,52900001.0
2005-09-11 23:53:00,200.895,200.974,200.878,200.919,41600000.0
2005-09-11 23:54:00,200.948,200.973,200.89,200.95,51200000.0
2005-09-11 23:55:00,200.945,200.951,200.919,200.938,60000001.0
2005-09-11 23:56:00,200.93,200.954,200.9,200.915,23600000.0
2005-09-11 23:57:00,200.89,200.936,200.866,200.874,46200000.0
2005-09-11 23:58:00,200.828,200.937,200.78,200.873,66800000.0
2005-09-11 23:59:00,200.894,200.984,200.894,200.984,22800000.0
2005-09-12 00:00:00,201.014,201.014,200.924,200.936,20900000.0
2005-09-12 00:01:00,200.964,200.964,200.925,200.938,22400000.0
2005-09-12 00:02:00,201.033,201.106,201.033,201.106,58700000.0
2005-09-12 00:03:00,201.087,201.146,201.06,201.146,60700000.0
2005-09-12 00:04:00,201.06,201.067,200.998,201.067,27300000.0
2005-09-12 00:05:00,201.063,201.092,201.039,201.085,34600000.0
2005-09-12 00:06:00,201.073,201.097,201.059,201.062,73500001.0
2005-09-12 00:07:00,201.006,201.056,201.003,201.056,83600001.0
2005-09-12 00:08:00,201.02,201.084,201.02,201.07,57500001.0
2005-09-12 00:09:00,201.053,201.07,201.024,201.07,48200000.0
2005-09-12 00:10:00,201.065,201.071,201.039,201.04,81200002.0
2005-09-12 00:11:00,201.029,201.057,201.026,201.047,40400000.0
2005-09-12 00:12:00,201.059,201.067,201.004,201.05,74100000.0
2005-09-12 00:13:00,201.077,201.123,201.062,201.121,64900000.0
2005-09-12 00:14:00,201.108,201.114,201.059,201.059,48900000.0
2005-09-12 00:15:00,201.125,201.143,201.124,201.127,71200000.0
2005-09-12 00:16:00,201.11,201.128,201.086,201.106,55900000.0
2005-09-12 00:17:00,201.121,201.134,201.096,201.13,20400000.0
2005-09-12 00:18:00,201.119,201.151,201.076,201.151,59600000.0
2005-09-12 00:19:00,201.145,201.16,201.093,201.149,53499999.0
2005-09-12 00:20:00,201.148,201.148,201.068,201.119,71600000.0
2005-09-12 00:21:00,200.982,201.126,200.982,201.116,33700000.0
2005-09-12 00:22:00,201.121,201.166,201.121,201.145,45900000.0
2005-09-12 00:23:00,201.135,201.154,201.086,201.154,29100000.0
2005-09-12 00:24:00,201.113,201.164,201.103,201.155,29000000.0
2005-09-12 00:25:00,201.158,201.19,201.139,201.185,40199999.0
2005-09-12 00:26:00,201.18,201.221,201.172,201.209,37300000.0
2005-09-12 00:27:00,201.21,201.223,201.131,201.19,44400000.0
2005-09-12 00:28:00,201.216,201.216,201.154,201.207,18000000.0
2005-09-12 00:29:00,201.218,201.218,201.157,201.207,64200000.0
2005-09-12 00:30:00,201.204,201.204,201.181,201.198,54600000.0
2005-09-12 00:31:00,201.171,201.24,201.15,201.234,42200000.0
2005-09-12 00:32:00,201.27,201.281,201.23,201.231,28500000.0
2005-09-12 00:33:00,201.198,201.297,201.198,201.284,42700000.0
2005-09-12 00:34:00,201.27,201.303,201.27,201.284,30800000.0
2005-09-12 00:35:00,201.282,201.296,201.263,201.263,64400001.0
2005-09-12 00:36:00,201.227,201.241,201.194,201.195,50599999.0
2005-09-12 00:37:00,201.186,201.196,201.177,201.195,47000000.0
2005-09-12 00:38:00,201.177,201.215,201.177,201.201,56300000.0
2005-09-12 00:39:00,201.175,201.194,201.159,201.187,45300000.0
2005-09-12 00:40:00,201.177,201.208,201.168,201.208,14000000.0
2005-09-12 00:41:00,201.189,201.222,201.179,201.222,113399999.0
2005-09-12 00:42:00,201.204,201.216,201.172,201.181,23200000.0
2005-09-12 00:43:00,201.203,201.229,201.178,201.205,66199999.0
2005-09-12 00:44:00,201.201,201.201,201.178,201.2,30600000.0
2005-09-12 00:45:00,201.197,201.207,201.174,201.186,63300000.0
2005-09-12 00:46:00,201.158,201.211,201.158,201.211,51599999.0
2005-09-12 00:47:00,201.207,201.239,201.207,201.231,60099999.0
2005-09-12 00:48:00,201.203,201.229,201.203,201.229,26500000.0
2005-09-12 00:49:00,201.209,201.265,201.209,201.265,32200000.0
2005-09-12 00:50:00,201.271,201.271,201.192,201.192,33700000.0
2005-09-12 00:51:00,201.185,201.199,201.14,201.171,63500000.0
2005-09-12 00:52:00,201.189,201.189,201.167,201.184,46900000.0
2005-09-12 00:53:00,201.178,201.209,201.17,201.205,64900000.0
2005-09-12 00:54:00,201.183,201.203,201.172,201.201,34800000.0
2005-09-12 00:55:00,201.209,201.209,201.193,201.202,37600000.0
2005-09-12 00:56:00,201.205,201.206,201.135,201.145,36200000.0
2005-09-12 00:57:00,201.152,201.187,201.125,201.136,73800000.0
2005-09-12 00:58:00,201.123,201.157,201.123,201.146,46200000.0
2005-09-12 00:59:00,201.141,201.18,201.128,201.18,47300000.0
2005-09-12 01:00:00,201.201,201.206,201.186,201.206,54100000.0
2005-09-12 01:01:00,201.178,201.212,201.173,201.2,49500001.0
2005-09-12 01:02:00,201.16,201.196,201.143,201.196,38100000.0
2005-09-12 01:03:00,201.176,201.192,201.127,201.13,75200000.0
2005-09-12 01:04:00,201.179,201.191,201.138,201.144,51000000.0
2005-09-12 01:05:00,201.138,201.169,201.107,201.169,46300000.0
2005-09-12 01:06:00,201.118,201.146,201.094,201.131,46500000.0
2005-09-12 01:07:00,201.122,201.147,201.111,201.114,42300000.0
2005-09-12 01:08:00,201.127,201.128,201.089,201.089,38500000.0
2005-09-12 01:09:00,201.064,201.124,201.051,201.117,37700000.0
2005-09-12 01:10:00,201.128,201.178,201.128,201.158,29800000.0
2005-09-12 01:11:00,201.15,201.175,201.139,201.157,53500000.0
2005-09-12 01:12:00,201.167,201.167,201.115,201.133,55300000.0
2005-09-12 01:13:00,201.124,201.153,201.1,201.1,62600000.0
2005-09-12 01:14:00,201.087,201.106,201.049,201.049,61900000.0
2005-09-12 01:15:00,201.039,201.042,200.974,200.974,53799999.0
2005-09-12 01:16:00,200.993,201.026,200.979,201.026,63099999.0
2005-09-12 01:17:00,201.013,201.013,200.973,200.988,23900000.0
2005-09-12 01:18:00,200.996,201.011,200.947,201.011,44000000.0
2005-09-12 01:19:00,201.032,201.036,200.972,200.992,40100000.0
2005-09-12 01:20:00,201.009,201.012,200.975,200.975,67599999.0
2005-09-12 01:21:00,200.971,201.001,200.946,201.001,56300000.0
2005-09-12 01:22:00,201.01,201.029,200.982,200.994,50300000.0
2005-09-12 01:23:00,201.001,201.029,200.975,201.029,42899999.0
2005-09-12 01:24:00,201.007,201.083,201.007,201.083,50900000.0
2005-09-12 01:25:00,201.055,201.078,201.009,201.073,46500001.0
2005-09-12 01:26:00,201.094,201.107,201.042,201.107,85700000.0
2005-09-12 01:27:00,201.15,201.15,201.108,201.135,50800000.0
2005-09-12 01:28:00,201.089,201.147,201.088,201.147,19300000.0
2005-09-12 01:29:00,201.168,201.203,201.167,201.167,98400000.0
2005-09-12 01:30:00,201.182,201.202,201.162,201.186,55300001.0
2005-09-12 01:31:00,201.167,201.167,201.106,201.106,79699999.0
2005-09-12 01:32:00,201.153,201.153,201.079,201.079,47100000.0
2005-09-12 01:33:00,201.079,201.079,201.051,201.07,42100000.0
2005-09-12 01:34:00,201.065,201.065,201.026,201.065,36800000.0
2005-09-12 01:35:00,201.068,201.103,201.067,201.084,31800000.0
2005-09-12 01:36:00,201.079,201.106,201.065,201.098,42200000.0
2005-09-12 01:37:00,201.127,201.127,201.093,201.105,22200000.0
2005-09-12 01:38:00,201.089,201.129,201.089,201.11,21500000.0
2005-09-12 01:39:00,201.097,201.119,201.071,201.119,41100000.0
2005-09-12 01:40:00,201.158,201.169,201.136,201.163,76300000.0
2005-09-12 01:41:00,201.19,201.205,201.169,201.186,60900001.0
2005-09-12 01:42:00,201.177,201.187,201.145,201.187,23800000.0
2005-09-12 01:43:00,201.185,201.232,201.182,201.204,64100000.0
2005-09-12 01:44:00,201.155,201.213,201.138,201.213,55200000.0
2005-09-12 01:45:00,201.192,201.213,201.172,201.2,40900000.0
2005-09-12 01:46:00,201.181,201.193,201.155,201.163,51200000.0
2005-09-12 01:47:00,201.125,201.161,201.096,201.161,51500000.0
2005-09-12 01:48:00,201.153,201.215,201.153,201.186,71800000.0
2005-09-12 01:49:00,201.148,201.204,201.131,201.204,30200000.0
2005-09-12 01:50:00,201.213,201.214,201.018,201.018,73600000.0
2005-09-12 01:51:00,200.985,201.105,200.985,201.098,65800000.0
2005-09-12 01:52:00,201.109,201.127,201.092,201.117,48600000.0
2005-09-12 01:53:00,201.098,201.117,201.048,201.082,35800000.0
2005-09-12 01:54:00,201.101,201.147,201.058,201.147,42500000.0
2005-09-12 01:55:00,201.142,201.142,201.048,201.085,74199999.0
2005-09-12 01:56:00,201.087,201.112,201.072,201.112,77100000.0
2005-09-12 01:57:00,201.134,201.177,201.112,201.166,66200000.0
2005-09-12 01:58:00,201.186,201.189,201.163,201.178,35900000.0
2005-09-12 01:59:00,201.163,201.209,201.15,201.15,52800000.0
2005-09-12 02:00:00,201.157,201.157,201.088,201.138,82300000.0
2005-09-12 02:01:00,201.173,201.21,201.152,201.178,63299999.0
2005-09-12 02:02:00,201.135,201.271,201.129,201.271,52500000.0
2005-09-12 02:03:00,201.201,201.246,201.188,201.229,59000000.0
2005-09-12 02:04:00,201.239,201.239,201.179,201.225,29600000.0
2005-09-12 02:05:00,201.206,201.261,201.206,201.261,39700000.0
2005-09-12 02:06:00,201.286,201.321,201.286,201.314,61099999.0
2005-09-12 02:07:00,201.308,201.372,201.289,201.362,90400002.0
2005-09-12 02:08:00,201.382,201.389,201.342,201.371,72300000.0
2005-09-12 02:09:00,201.365,201.367,201.269,201.271,45200000.0
2005-09-12 02:10:00,201.243,201.268,201.223,201.268,64700000.0
2005-09-12 02:11:00,201.261,201.289,201.251,201.289,46600000.0
2005-09-12 02:12:00,201.279,201.3,201.261,201.3,71100000.0
2005-09-12 02:13:00,201.267,201.288,201.258,201.275,47800000.0
2005-09-12 02:14:00,201.293,201.313,201.269,201.307,71600001.0
2005-09-12 02:15:00,201.33,201.369,201.316,201.369,63400000.0
2005-09-12 02:16:00,201.357,201.39,201.322,201.385,57700000.0
2005-09-12 02:17:00,201.369,201.435,201.309,201.435,57300001.0
2005-09-12 02:18:00,201.472,201.484,201.419,201.467,47999999.0
2005-09-12 02:19:00,201.478,201.495,201.47,201.485,52400000.0
2005-09-12 02:20:00,201.491,201.538,201.491,201.538,32500000.0
2005-09-12 02:21:00,201.524,201.55,201.505,201.539,25900000.0
2005-09-12 02:22:00,201.543,201.546,201.5,201.509,35600000.0
2005-09-12 02:23:00,201.491,201.491,201.443,201.443,58100000.0
2005-09-12 02:24:00,201.485,201.485,201.424,201.424,35599999.0
2005-09-12 02:25:00,201.421,201.424,201.393,201.422,55700000.0
2005-09-12 02:26:00,201.434,201.458,201.411,201.455,52900001.0
2005-09-12 02:27:00,201.428,201.428,201.35,201.414,71700000.0
2005-09-12 02:28:00,201.402,201.412,201.37,201.394,65400000.0
2005-09-12 02:29:00,201.378,201.386,201.359,201.359,46100000.0
2005-09-12 02:30:00,201.364,201.368,201.335,201.339,32600000.0
2005-09-12 02:31:00,201.361,201.361,201.309,201.321,22500000.0
2005-09-12 02:32:00,201.336,201.356,201.318,201.355,61300001.0
2005-09-12 02:33:00,201.346,201.371,201.337,201.349,82800000.0
2005-09-12 02:34:00,201.342,201.345,201.313,201.345,28400000.0
2005-09-12 02:35:00,201.334,201.362,201.326,201.361,67500000.0
2005-09-12 02:36:00,201.38,201.384,201.359,201.365,96700000.0
2005-09-12 02:37:00,201.375,201.379,201.301,201.375,64700000.0
2005-09-12 02:38:00,201.359,201.385,201.344,201.362,56199999.0
2005-09-12 02:39:00,201.365,201.365,201.326,201.333,39099999.0
2005-09-12 02:40:00,201.288,201.362,201.284,201.359,43100000.0
2005-09-12 02:41:00,201.391,201.391,201.347,201.37,70300000.0
2005-09-12 02:42:00,201.35,201.37,201.338,201.352,40500000.0
2005-09-12 02:43:00,201.384,201.394,201.358,201.374,51800001.0
2005-09-12 02:44:00,201.343,201.423,201.343,201.423,47700000.0
2005-09-12 02:45:00,201.429,201.434,201.396,201.42,38200000.0
2005-09-12 02:46:00,201.417,201.424,201.376,201.387,61200000.0
2005-09-12 02:47:00,201.406,201.415,201.357,201.357,45000000.0
2005-09-12 02:48:00,201.399,201.403,201.36,201.403,54300000.0
2005-09-12 02:49:00,201.373,201.442,201.373,201.441,30000000.0
2005-09-12 02:50:00,201.397,201.441,201.37,201.441,64000001.0
2005-09-12 02:51:00,201.425,201.474,201.386,201.467,54000000.0
2005-09-12 02:52:00,201.451,201.467,201.398,201.407,34700000.0
2005-09-12 02:53:00,201.429,201.429,201.368,201.385,93300001.0
2005-09-12 02:54:00,201.402,201.451,201.402,201.451,46100000.0
2005-09-12 02:55:00,201.425,201.425,201.396,201.415,32800000.0
2005-09-12 02:56:00,201.427,201.443,201.422,201.422,62100001.0
2005-09-12 02:57:00,201.426,201.428,201.386,201.403,52500001.0
2005-09-12 02:58:00,201.42,201.42,201.364,201.364,62599999.0
2005-09-12 02:59:00,201.413,201.438,201.387,201.42,58700000.0
2005-09-12 03:00:00,201.418,201.478,201.411,201.455,42800000.0
2005-09-12 03:01:00,201.477,201.584,201.477,201.584,26000000.0
2005-09-12 03:02:00,201.587,201.587,201.515,201.515,17700000.0
2005-09-12 03:03:00,201.542,201.569,201.473,201.473,30900000.0
2005-09-12 03:04:00,201.442,201.487,201.417,201.466,65900000.0
2005-09-12 03:05:00,201.474,201.5,201.472,201.472,44900000.0
2005-09-12 03:06:00,201.467,201.467,201.422,201.422,47600000.0
2005-09-12 03:07:00,201.378,201.395,201.373,201.38,34400000.0
2005-09-12 03:08:00,201.35,201.356,201.318,201.334,40300000.0
2005-09-12 03:09:00,201.331,201.34,201.294,201.34,56499999.0
2005-09-12 03:10:00,201.306,201.336,201.293,201.32,25500000.0
2005-09-12 03:11:00,201.288,201.324,201.248,201.28,71999998.0
2005-09-12 03:12:00,201.293,201.293,201.27,201.288,12900000.0
2005-09-12 03:13:00,201.303,201.303,201.259,201.272,58500001.0
2005-09-12 03:14:00,201.239,201.29,201.234,201.269,48800000.0
2005-09-12 03:15:00,201.285,201.285,201.244,201.276,44800001.0
2005-09-12 03:16:00,201.279,201.302,201.279,201.3,52000000.0
2005-09-12 03:17:00,201.272,201.296,201.248,201.269,46600000.0
2005-09-12 03:18:00,201.291,201.311,201.253,201.275,55900000.0
2005-09-12 03:19:00,201.284,201.284,201.232,201.274,37300000.0
2005-09-12 03:20:00,201.273,201.343,201.249,201.343,61400002.0
2005-09-12 03:21:00,201.332,201.386,201.304,201.377,57200001.0
2005-09-12 03:22:00,201.425,201.438,201.36,201.385,56500000.0
2005-09-12 03:23:00,201.404,201.404,201.341,201.367,53800000.0
2005-09-12 03:24:00,201.407,201.407,201.376,201.376,50800000.0
2005-09-12 03:25:00,201.364,201.364,201.329,201.351,59300000.0
2005-09-12 03:26:00,201.349,201.363,201.322,201.344,36100000.0
2005-09-12 03:27:00,201.347,201.359,201.32,201.32,29500000.0
2005-09-12 03:28:00,201.295,201.295,201.239,201.28,61500000.0
2005-09-12 03:29:00,201.318,201.318,201.263,201.297,57000000.0
2005-09-12 03:30:00,201.292,201.292,201.27,201.27,67500001.0
2005-09-12 03:31:00,201.292,201.292,201.251,201.266,47800000.0
2005-09-12 03:32:00,201.284,201.315,201.251,201.315,33500000.0
2005-09-12 03:33:00,201.286,201.286,201.231,201.266,58099999.0
2005-09-12 03:34:00,201.279,201.293,201.223,201.279,79100000.0
2005-09-12 03:35:00,201.3,201.321,201.29,201.29,50700001.0
2005-09-12 03:36:00,201.316,201.33,201.263,201.263,70400000.0
2005-09-12 03:37:00,201.322,201.322,201.259,201.259,37800000.0
2005-09-12 03:38:00,201.265,201.312,201.265,201.307,22300000.0
2005-09-12 03:39:00,201.29,201.331,201.269,201.324,20000000.0
2005-09-12 03:40:00,201.317,201.325,201.283,201.283,44200000.0
2005-09-12 03:41:00,201.277,201.333,201.277,201.313,58100000.0
2005-09-12 03:42:00,201.305,201.325,201.268,201.285,44100000.0
2005-09-12 03:43:00,201.301,201.308,201.241,201.278,58800000.0
2005-09-12 03:44:00,201.293,201.312,201.266,201.312,38300000.0
2005-09-12 03:45:00,201.305,201.318,201.259,201.295,88000001.0
2005-09-12 03:46:00,201.264,201.293,201.257,201.275,32800000.0
2005-09-12 03:47:00,201.253,201.297,201.233,201.294,85200000.0
2005-09-12 03:48:00,201.292,201.309,201.27,201.309,48800001.0
2005-09-12 03:49:00,201.307,201.325,201.264,201.279,52999999.0
2005-09-12 03:50:00,201.285,201.31,201.256,201.303,31800000.0
2005-09-12 03:51:00,201.302,201.319,201.271,201.298,39600000.0
2005-09-12 03:52:00,201.32,201.327,201.26,201.314,39700000.0
2005-09-12 03:53:00,201.34,201.37,201.289,201.331,56900000.0
2005-09-12 03:54:00,201.345,201.411,201.331,201.409,62100001.0
2005-09-12 03:55:00,201.412,201.412,201.309,201.323,45200000.0
2005-09-12 03:56:00,201.302,201.355,201.293,201.34,58900000.0
2005-09-12 03:57:00,201.332,201.37,201.321,201.339,40400000.0
2005-09-12 03:58:00,201.369,201.379,201.319,201.338,69999999.0
2005-09-12 03:59:00,201.331,201.378,201.323,201.367,49799999.0
2005-09-12 04:00:00,201.345,201.367,201.333,201.355,36700000.0
2005-09-12 04:01:00,201.379,201.393,201.326,201.363,37200000.0
2005-09-12 04:02:00,201.351,201.367,201.323,201.357,51400000.0
2005-09-12 04:03:00,201.356,201.381,201.328,201.381,24700000.0
2005-09-12 04:04:00,201.404,201.409,201.361,201.367,35900000.0
2005-09-12 04:05:00,201.391,201.391,201.345,201.39,49700000.0
2005-09-12 04:06:00,201.394,201.403,201.373,201.379,71400000.0
2005-09-12 04:07:00,201.404,201.416,201.387,201.392,29300000.0
2005-09-12 04:08:00,201.348,201.373,201.32,201.329,55500000.0
2005-09-12 04:09:00,201.346,201.354,201.331,201.345,73900001.0
2005-09-12 04:10:00,201.362,201.363,201.306,201.351,71000000.0
2005-09-12 04:11:00,201.341,201.387,201.331,201.38,72099999.0
2005-09-12 04:12:00,201.385,201.41,201.374,201.388,52900000.0
2005-09-12 04:13:00,201.37,201.37,201.325,201.325,52900000.0
2005-09-12 04:14:00,201.314,201.328,201.277,201.293,44800000.0
2005-09-12 04:15:00,201.31,201.352,201.31,201.327,43000000.0
2005-09-12 04:16:00,201.322,201.36,201.291,201.333,66200000.0
2005-09-12 04:17:00,201.315,201.315,201.245,201.248,45600000.0
2005-09-12 04:18:00,201.276,201.293,201.257,201.289,36200000.0
2005-09-12 04:19:00,201.266,201.266,201.247,201.262,50300001.0
2005-09-12 04:20:00,201.25,201.25,201.222,201.237,60800001.0
2005-09-12 04:21:00,201.173,201.27,201.169,201.27,20800000.0
2005-09-12 04:22:00,201.255,201.269,201.201,201.201,58200000.0
2005-09-12 04:23:00,201.202,201.238,201.202,201.233,40300000.0
2005-09-12 04:24:00,201.195,201.245,201.187,201.245,54800000.0
2005-09-12 04:25:00,201.228,201.298,201.226,201.298,25900000.0
2005-09-12 04:26:00,201.301,201.31,201.284,201.295,54200000.0
2005-09-12 04:27:00,201.269,201.299,201.253,201.293,70900000.0
2005-09-12 04:28:00,201.281,201.302,201.268,201.277,122000001.0
2005-09-12 04:29:00,201.258,201.284,201.256,201.273,38700000.0
2005-09-12 04:30:00,201.292,201.293,201.213,201.213,62399999.0
2005-09-12 04:31:00,201.232,201.237,201.222,201.235,25500000.0
2005-09-12 04:32:00,201.228,201.262,201.228,201.256,23800000.0
2005-09-12 04:33:00,201.243,201.269,201.243,201.263,40400000.0
2005-09-12 04:34:00,201.211,201.244,201.191,201.23,51900000.0
2005-09-12 04:35:00,201.201,201.209,201.189,201.205,35199999.0
2005-09-12 04:36:00,201.16,201.185,201.156,201.185,36500001.0
2005-09-12 04:37:00,201.185,201.188,201.134,201.147,57000000.0
2005-09-12 04:38:00,201.13,201.156,201.076,201.156,31000000.0
2005-09-12 04:39:00,201.165,201.187,201.147,201.17,33900000.0
2005-09-12 04:40:00,201.158,201.158,201.101,201.128,37100000.0
2005-09-12 04:41:00,201.121,201.145,201.099,201.145,53500001.0
2005-09-12 04:42:00,201.135,201.141,201.116,201.118,64500000.0
2005-09-12 04:43:00,201.137,201.137,201.088,201.136,41400000.0
2005-09-12 04:44:00,201.149,201.149,201.104,201.113,39100000.0
2005-09-12 04:45:00,201.106,201.121,201.072,201.121,36900000.0
2005-09-12 04:46:00,201.096,201.122,201.084,201.096,57600000.0
2005-09-12 04:47:00,201.109,201.124,201.063,201.081,56700000.0
2005-09-12 04:48:00,201.096,201.125,201.081,201.125,57700000.0
2005-09-12 04:49:00,201.144,201.156,201.097,201.109,60800000.0
2005-09-12 04:50:00,201.046,201.078,200.986,200.986,48600000.0
2005-09-12 04:51:00,200.945,201.023,200.942,201.013,105099999.0
2005-09-12 04:52:00,201.018,201.087,201.013,201.087,98500000.0
2005-09-12 04:53:00,201.136,201.183,201.105,201.105,72500000.0
2005-09-12 04:54:00,201.123,201.196,201.123,201.166,57300000.0
2005-09-12 04:55:00,201.133,201.156,201.125,201.13,46900000.0
2005-09-12 04:56:00,201.14,201.14,201.074,201.081,43200000.0
2005-09-12 04:57:00,201.115,201.146,201.086,201.146,38900000.0
2005-09-12 04:58:00,201.111,201.145,201.111,201.126,52600000.0
2005-09-12 04:59:00,201.088,201.088,201.044,201.071,24300000.0
2005-09-12 05:00:00,201.094,201.094,201.016,201.025,47300000.0
2005-09-12 05:01:00,201.039,201.145,201.03,201.145,74099999.0
2005-09-12 05:02:00,201.141,201.161,201.134,201.14,46900000.0
2005-09-12 05:03:00,201.122,201.157,201.099,201.157,29900000.0
2005-09-12 05:04:00,201.163,201.173,201.133,201.173,50200000.0
2005-09-12 05:05:00,201.169,201.172,201.123,201.123,54500000.0
2005-09-12 05:06:00,201.103,201.142,201.103,201.112,33900000.0
2005-09-12 05:07:00,201.134,201.134,201.036,201.036,53299999.0
2005-09-12 05:08:00,201.035,201.117,201.035,201.086,53600000.0
2005-09-12 05:09:00,201.063,201.09,201.051,201.087,48000000.0
2005-09-12 05:10:00,201.08,201.08,201.014,201.065,50900000.0
2005-09-12 05:11:00,201.05,201.169,201.033,201.169,51400000.0
2005-09-12 05:12:00,201.142,201.196,201.109,201.196,51700000.0
2005-09-12 05:13:00,201.201,201.208,201.149,201.171,73200000.0
2005-09-12 05:14:00,201.182,201.188,201.128,201.147,44600000.0
2005-09-12 05:15:00,201.136,201.157,201.136,201.153,24300000.0
2005-09-12 05:16:00,201.187,201.192,201.142,201.155,42700000.0
2005-09-12 05:17:00,201.128,201.163,201.116,201.134,54100001.0
2005-09-12 05:18:00,201.107,201.131,201.093,201.104,55400000.0
2005-09-12 05:19:00,201.073,201.095,201.052,201.077,46400000.0
2005-09-12 05:20:00,201.068,201.136,201.049,201.125,65700001.0
2005-09-12 05:21:00,201.104,201.148,201.094,201.138,29700000.0
2005-09-12 05:22:00,201.11,201.111,201.053,201.053,37500000.0
2005-09-12 05:23:00,201.055,201.062,201.006,201.028,56900000.0
2005-09-12 05:24:00,201.015,201.054,200.996,201.04,69499999.0
2005-09-12 05:25:00,201.051,201.066,201.025,201.045,37900000.0
2005-09-12 05:26:00,201.033,201.045,201.008,201.022,50900001.0
2005-09-12 05:27:00,201.001,201.054,200.992,201.031,38400000.0
2005-09-12 05:28:00,201.016,201.077,200.999,201.069,32700000.0
2005-09-12 05:29:00,201.044,201.1,201.04,201.076,37000000.0
2005-09-12 05:30:00,201.056,201.139,201.053,201.139,49800000.0
2005-09-12 05:31:00,201.096,201.12,201.076,201.084,62399999.0
2005-09-12 05:32:00,201.083,201.13,201.072,201.074,85099999.0
2005-09-12 05:33:00,201.051,201.102,201.035,201.088,60599999.0
2005-09-12 05:34:00,201.087,201.108,201.05,201.05,34800000.0
2005-09-12 05:35:00,201.059,201.106,201.038,201.095,71200000.0
2005-09-12 05:36:00,201.079,201.121,201.07,201.079,33200000.0
2005-09-12 05:37:00,201.083,201.144,201.083,201.125,36700000.0
2005-09-12 05:38:00,201.1,201.164,201.076,201.15,47000000.0
2005-09-12 05:39:00,201.146,201.232,201.146,201.227,47200000.0
2005-09-12 05:40:00,201.237,201.237,201.135,201.159,117900000.0
2005-09-12 05:41:00,201.182,201.185,201.138,201.171,49399999.0
2005-09-12 05:42:00,201.131,201.14,201.082,201.104,72100000.0
2005-09-12 05:43:00,201.099,201.144,201.08,201.134,34800000.0
2005-09-12 05:44:00,201.107,201.107,201.039,201.091,40000000.0
2005-09-12 05:45:00,201.073,201.114,201.049,201.111,79500000.0
2005-09-12 05:46:00,201.134,201.151,201.083,201.118,57499999.0
2005-09-12 05:47:00,201.127,201.156,201.108,201.154,42000000.0
2005-09-12 05:48:00,201.123,201.157,201.082,201.105,51900000.0
2005-09-12 05:49:00,201.06,201.104,201.04,201.101,27600000.0
2005-09-12 05:50:00,201.08,201.112,201.053,201.085,37100000.0
2005-09-12 05:51:00,201.049,201.112,201.02,201.087,51000000.0
2005-09-12 05:52:00,201.115,201.115,201.067,201.106,97699999.0
2005-09-12 05:53:00,201.142,201.142,201.068,201.077,49000000.0
2005-09-12 05:54:00,201.086,201.139,201.078,201.097,43600000.0
2005-09-12 05:55:00,201.105,201.149,201.094,201.116,80199999.0
2005-09-12 05:56:00,201.199,201.207,201.135,201.194,62100000.0
2005-09-12 05:57:00,201.235,201.242,201.194,201.206,16200000.0
2005-09-12 05:58:00,201.285,201.314,201.245,201.301,23500000.0
2005-09-12 05:59:00,201.342,201.357,201.292,201.292,86099999.0
2005-09-12 06:00:00,201.335,201.335,201.187,201.243,43800000.0
2005-09-12 06:01:00,201.237,201.256,201.203,201.231,50600000.0
2005-09-12 06:02:00,201.196,201.235,201.175,201.222,69200000.0
2005-09-12 06:03:00,201.234,201.234,201.163,201.18,40700000.0
2005-09-12 06:04:00,201.098,201.223,201.095,201.21,103000002.0
2005-09-12 06:05:00,201.231,201.235,201.196,201.213,63900000.0
2005-09-12 06:06:00,201.211,201.229,201.15,201.15,73000000.0
2005-09-12 06:07:00,201.206,201.249,201.19,201.218,21100000.0
2005-09-12 06:08:00,201.228,201.259,201.209,201.209,107100000.0
2005-09-12 06:09:00,201.229,201.254,201.19,201.209,36900000.0
2005-09-12 06:10:00,201.222,201.261,201.184,201.261,68600000.0
2005-09-12 06:11:00,201.23,201.257,201.204,201.252,40000000.0
2005-09-12 06:12:00,201.23,201.273,201.214,201.25,47600000.0
2005-09-12 06:13:00,201.232,201.238,201.163,201.164,16100000.0
2005-09-12 06:14:00,201.204,201.211,201.172,201.182,62700000.0
2005-09-12 06:15:00,201.207,201.212,201.134,201.134,42200000.0
2005-09-12 06:16:00,201.13,201.193,201.105,201.193,34300000.0
2005-09-12 06:17:00,201.209,201.215,201.147,201.178,36800000.0
2005-09-12 06:18:00,201.222,201.222,201.16,201.199,73900000.0
2005-09-12 06:19:00,201.222,201.23,201.172,201.197,35800000.0
2005-09-12 06:20:00,201.191,201.207,201.153,201.168,43500000.0
2005-09-12 06:21:00,201.171,201.197,201.155,201.168,42100000.0
2005-09-12 06:22:00,201.151,201.193,201.144,201.159,45899999.0
2005-09-12 06:23:00,201.185,201.193,201.131,201.164,46700000.0
2005-09-12 06:24:00,201.149,201.169,201.112,201.112,51600000.0
2005-09-12 06:25:00,201.098,201.117,201.066,201.073,81800001.0
2005-09-12 06:26:00,201.033,201.09,201.024,201.09,32800000.0
2005-09-12 06:27:00,201.071,201.089,201.015,201.027,22000000.0
2005-09-12 06:28:00,201.053,201.057,200.981,201.01,30900000.0
2005-09-12 06:29:00,201.001,201.036,200.979,201.007,79299999.0
2005-09-12 06:30:00,200.996,201.051,200.994,201.047,42100000.0
2005-09-12 06:31:00,201.024,201.045,201.006,201.012,48600000.0
2005-09-12 06:32:00,201.012,201.044,200.992,201.002,72900000.0
2005-09-12 06:33:00,201.011,201.041,201.011,201.032,36300000.0
2005-09-12 06:34:00,201.018,201.076,201.018,201.073,38300001.0
2005-09-12 06:35:00,201.062,201.073,201.028,201.064,49200000.0
2005-09-12 06:36:00,201.095,201.112,201.077,201.101,47700000.0
2005-09-12 06:37:00,201.149,201.175,201.12,201.126,36700000.0
2005-09-12 06:38:00,201.125,201.137,201.081,201.119,40400000.0
2005-09-12 06:39:00,201.075,201.126,201.075,201.111,59100001.0
2005-09-12 06:40:00,201.13,201.177,201.099,201.119,58800000.0
2005-09-12 06:41:00,201.13,201.15,201.057,201.078,36800000.0
2005-09-12 06:42:00,201.059,201.072,201.031,201.031,112200002.0
2005-09-12 06:43:00,201.022,201.072,201.022,201.045,42199999.0
2005-09-12 06:44:00,201.045,201.071,201.022,201.04,37200000.0
2005-09-12 06:45:00,201.097,201.106,201.004,201.04,31100000.0
2005-09-12 06:46:00,201.054,201.065,201.027,201.036,43000000.0
2005-09-12 06:47:00,201.045,201.059,201.015,201.033,44800000.0
2005-09-12 06:48:00,201.025,201.033,200.972,201.025,62400000.0
2005-09-12 06:49:00,200.993,201.015,200.959,200.971,18800000.0
2005-09-12 06:50:00,200.985,200.996,200.942,200.956,39200000.0
2005-09-12 06:51:00,200.968,200.997,200.948,200.995,62900000.0
2005-09-12 06:52:00,200.982,201.005,200.96,200.962,54600001.0
2005-09-12 06:53:00,200.993,201.005,200.977,200.977,66400000.0
2005-09-12 06:54:00,200.98,200.994,200.944,200.977,60299999.0
2005-09-12 06:55:00,200.987,201.01,200.967,200.978,32900000.0
2005-09-12 06:56:00,201.004,201.034,200.959,201.008,39900000.0
2005-09-12 06:57:00,201.011,201.029,200.956,200.995,69300001.0
2005-09-12 06:58:00,200.943,200.964,200.923,200.954,56900000.0
2005-09-12 06:59:00,200.957,200.971,200.93,200.96,37400000.0
2005-09-12 07:00:00,200.959,200.967,200.909,200.942,43900000.0
2005-09-12 07:01:00,200.999,200.999,200.92,200.95,46400000.0
2005-09-12 07:02:00,200.947,200.983,200.917,200.977,51200000.0
2005-09-12 07:03:00,200.997,201.008,200.945,200.971,64599999.0
2005-09-12 07:04:00,200.985,200.985,200.945,200.968,18700000.0
2005-09-12 07:05:00,200.948,201.009,200.948,201.009,107100000.0
2005-09-12 07:06:00,201.005,201.005,200.96,200.969,81000002.0
2005-09-12 07:07:00,200.978,200.978,200.936,200.954,52900000.0
2005-09-12 07:08:00,200.93,201.021,200.917,201.021,30500000.0
2005-09-12 07:09:00,201.001,201.001,200.954,200.984,27000000.0
2005-09-12 07:10:00,200.993,201.006,200.956,200.96,39800000.0
2005-09-12 07:11:00,201.023,201.026,200.936,201.001,64599999.0
2005-09-12 07:12:00,201.019,201.027,200.985,201.014,31500000.0
2005-09-12 07:13:00,201.016,201.021,200.94,200.98,59700000.0
2005-09-12 07:14:00,200.963,201.014,200.94,201.003,39900000.0
2005-09-12 07:15:00,200.979,201.013,200.959,200.973,50900000.0
2005-09-12 07:16:00,200.965,201.032,200.957,201.009,71700001.0
2005-09-12 07:17:00,200.988,201.035,200.98,201.017,33400000.0
2005-09-12 07:18:00,201.009,201.03,200.97,200.996,57200000.0
2005-09-12 07:19:00,200.987,201.028,200.948,200.977,29400000.0
2005-09-12 07:20:00,200.923,201.012,200.918,201.012,55300000.0
2005-09-12 07:21:00,200.985,201.054,200.971,201.036,61200000.0
2005-09-12 07:22:00,201.097,201.103,201.037,201.054,56700000.0
2005-09-12 07:23:00,201.059,201.073,201.013,201.058,57000000.0
2005-09-12 07:24:00,201.031,201.061,201.007,201.061,54400000.0
2005-09-12 07:25:00,201.011,201.044,200.999,201.025,81300000.0
2005-09-12 07:26:00,201.026,201.066,201.008,201.049,51400000.0
2005-09-12 07:27:00,200.996,201.073,200.988,201.072,37000000.0
2005-09-12 07:28:00,201.056,201.059,200.997,201.04,39400000.0
2005-09-12 07:29:00,201.021,201.076,201.008,201.076,62300000.0
2005-09-12 07:30:00,201.072,201.084,201.011,201.023,35700000.0
2005-09-12 07:31:00,201.067,201.08,201.021,201.075,68200000.0
2005-09-12 07:32:00,201.028,201.102,201.024,201.102,53100000.0
2005-09-12 07:33:00,201.082,201.099,201.048,201.053,28300000.0
2005-09-12 07:34:00,201.084,201.103,201.043,201.065,29700000.0
2005-09-12 07:35:00,201.127,201.127,201.042,201.067,27400000.0
2005-09-12 07:36:00,201.096,201.096,201.046,201.06,46400000.0
2005-09-12 07:37:00,201.025,201.089,201.025,201.069,51800000.0
2005-09-12 07:38:00,201.034,201.079,201.031,201.076,45400000.0
2005-09-12 07:39:00,201.075,201.088,201.02,201.084,42100000.0
2005-09-12 07:40:00,201.068,201.106,201.05,201.078,45900000.0
2005-09-12 07:41:00,201.056,201.098,201.042,201.098,14100000.0
2005-09-12 07:42:00,201.095,201.115,201.067,201.097,40100000.0
2005-09-12 07:43:00,201.073,201.082,201.053,201.062,26700000.0
2005-09-12 07:44:00,201.06,201.081,201.016,201.016,34100001.0
2005-09-12 07:45:00,201.02,201.073,200.984,200.998,55000000.0
2005-09-12 07:46:00,201.0,201.024,200.969,200.99,41200000.0
2005-09-12 07:47:00,200.989,200.998,200.932,200.935,84900000.0
2005-09-12 07:48:00,200.942,201.004,200.942,200.997,38900000.0
2005-09-12 07:49:00,201.0,201.021,200.981,201.002,60500001.0
2005-09-12 07:50:00,201.0,201.016,200.973,201.014,41000000.0
2005-09-12 07:51:00,201.013,201.065,200.987,201.053,50000001.0
2005-09-12 07:52:00,201.072,201.101,201.032,201.073,75300001.0
2005-09-12 07:53:00,201.082,201.092,201.044,201.068,88800001.0
2005-09-12 07:54:00,201.069,201.089,201.033,201.068,58000000.0
2005-09-12 07:55:00,201.073,201.099,201.049,201.078,40300000.0
2005-09-12 07:56:00,201.071,201.109,201.041,201.058,53999999.0
2005-09-12 07:57:00,201.048,201.1,201.047,201.076,46700000.0
2005-09-12 07:58:00,201.111,201.125,201.046,201.088,98600002.0
2005-09-12 07:59:00,201.067,201.106,201.044,201.067,65700001.0
2005-09-12 08:00:00,201.032,201.119,201.032,201.119,25700000.0
2005-09-12 08:01:00,201.105,201.117,201.066,201.084,49300000.0
2005-09-12 08:02:00,201.018,201.097,201.008,201.097,40000000.0
2005-09-12 08:03:00,201.045,201.107,201.03,201.107,14900000.0
2005-09-12 08:04:00,201.124,201.161,201.123,201.146,44700000.0
2005-09-12 08:05:00,201.161,201.225,201.157,201.218,38800000.0
2005-09-12 08:06:00,201.252,201.268,201.213,201.256,41800000.0
2005-09-12 08:07:00,201.28,201.295,201.248,201.295,30600000.0
2005-09-12 08:08:00,201.33,201.349,201.303,201.31,42800000.0
2005-09-12 08:09:00,201.304,201.324,201.273,201.281,22200000.0
2005-09-12 08:10:00,201.245,201.261,201.21,201.226,36600000.0
2005-09-12 08:11:00,201.202,201.208,201.094,201.094,39000000.0
2005-09-12 08:12:00,201.142,201.162,201.101,201.122,56500000.0
2005-09-12 08:13:00,201.139,201.166,201.125,201.166,64200001.0
2005-09-12 08:14:00,201.145,201.145,201.086,201.086,33300000.0
2005-09-12 08:15:00,201.051,201.141,201.031,201.112,45600000.0
2005-09-12 08:16:00,201.139,201.139,201.079,201.087,11600000.0
2005-09-12 08:17:00,201.109,201.121,201.049,201.083,43399999.0
2005-09-12 08:18:00,201.089,201.095,201.016,201.042,65100000.0
2005-09-12 08:19:00,201.055,201.084,201.001,201.001,57500000.0
2005-09-12 08:20:00,201.022,201.087,201.022,201.07,16800000.0
2005-09-12 08:21:00,201.029,201.054,201.012,201.041,46000001.0
2005-09-12 08:22:00,201.025,201.052,200.994,200.997,63400000.0
2005-09-12 08:23:00,200.943,201.084,200.943,201.075,71199999.0
2005-09-12 08:24:00,201.076,201.079,201.041,201.064,40100000.0
2005-09-12 08:25:00,201.055,201.07,201.013,201.04,21200000.0
2005-09-12 08:26:00,201.015,201.076,201.005,201.051,59900000.0
2005-09-12 08:27:00,201.018,201.07,201.004,201.047,61200000.0
2005-09-12 08:28:00,201.037,201.042,200.938,200.948,41000000.0
2005-09-12 08:29:00,200.969,200.99,200.952,200.984,66800001.0
2005-09-12 08:30:00,201.011,201.028,200.973,201.022,54999999.0
2005-09-12 08:31:00,201.034,201.037,200.981,201.002,74500001.0
2005-09-12 08:32:00,201.037,201.04,201.004,201.008,64399999.0
2005-09-12 08:33:00,200.97,201.008,200.964,200.991,67899999.0
2005-09-12 08:34:00,201.031,201.053,200.972,201.053,43600000.0
2005-09-12 08:35:00,201.044,201.103,201.035,201.101,37800000.0
2005-09-12 08:36:00,201.068,201.13,201.044,201.13,33800000.0
2005-09-12 08:37:00,201.124,201.149,201.094,201.149,60199999.0
2005-09-12 08:38:00,201.095,201.12,201.054,201.075,65800000.0
2005-09-12 08:39:00,201.058,201.085,201.007,201.007,63100000.0
2005-09-12 08:40:00,200.987,201.006,200.948,200.948,53400000.0
2005-09-12 08:41:00,200.922,200.934,200.879,200.909,38300000.0
2005-09-12 08:42:00,200.919,200.961,200.889,200.927,54299999.0
2005-09-12 08:43:00,200.902,200.946,200.863,200.922,56200000.0
2005-09-12 08:44:00,200.912,200.999,200.912,200.999,82599999.0
2005-09-12 08:45:00,200.989,201.089,200.984,201.052,61100000.0
2005-09-12 08:46:00,201.038,201.062,201.011,201.062,32000000.0
2005-09-12 08:47:00,201.061,201.061,200.947,200.972,64700000.0
2005-09-12 08:48:00,200.956,200.995,200.938,200.956,53400000.0
2005-09-12 08:49:00,200.921,200.974,200.909,200.968,22800000.0
2005-09-12 08:50:00,200.943,200.965,200.922,200.931,48500000.0
2005-09-12 08:51:00,200.909,200.909,200.85,200.855,68000000.0
2005-09-12 08:52:00,200.895,200.938,200.883,200.937,47100000.0
2005-09-12 08:53:00,200.949,200.976,200.93,200.955,55100000.0
2005-09-12 08:54:00,200.954,200.978,200.94,200.978,31600000.0
2005-09-12 08:55:00,200.981,201.001,200.95,200.989,21800000.0
2005-09-12 08:56:00,200.964,200.996,200.948,200.968,51899999.0
2005-09-12 08:57:00,200.941,200.975,200.931,200.972,32200000.0
2005-09-12 08:58:00,200.989,200.997,200.93,200.93,41500000.0
2005-09-12 08:59:00,200.974,200.974,200.915,200.935,37300000.0
2005-09-12 09:00:00,200.944,200.958,200.903,200.931,34600000.0
2005-09-12 09:01:00,200.917,200.917,200.797,200.802,69600001.0
2005-09-12 09:02:00,200.867,201.009,200.867,201.009,75400001.0
2005-09-12 09:03:00,201.053,201.102,201.035,201.096,71399999.0
2005-09-12 09:04:00,201.033,201.116,201.009,201.019,25800000.0
2005-09-12 09:05:00,201.004,201.03,200.977,200.998,46499999.0
2005-09-12 09:06:00,200.966,201.026,200.928,200.985,71900001.0
2005-09-12 09:07:00,200.976,200.994,200.933,200.933,30200000.0
2005-09-12 09:08:00,200.926,200.946,200.907,200.927,35400000.0
2005-09-12 09:09:00,200.926,200.952,200.898,200.937,24900000.0
2005-09-12 09:10:00,200.964,200.965,200.901,200.916,46300000.0
2005-09-12 09:11:00,200.897,200.939,200.87,200.939,33700000.0
2005-09-12 09:12:00,200.935,200.993,200.922,200.97,59100000.0
2005-09-12 09:13:00,200.981,200.998,200.953,200.978,39600000.0
2005-09-12 09:14:00,200.977,200.991,200.964,200.974,37400000.0
2005-09-12 09:15:00,200.972,200.995,200.928,200.96,46400000.0
2005-09-12 09:16:00,200.96,200.972,200.874,200.921,39700000.0
2005-09-12 09:17:00,200.9,200.939,200.891,200.897,48300000.0
2005-09-12 09:18:00,200.93,200.956,200.88,200.92,62800000.0
2005-09-12 09:19:00,200.942,200.965,200.897,200.965,44300000.0
2005-09-12 09:20:00,200.997,201.011,200.937,200.988,69499999.0
2005-09-12 09:21:00,200.964,200.996,200.936,200.991,39300000.0
2005-09-12 09:22:00,200.943,200.964,200.908,200.964,50300000.0
2005-09-12 09:23:00,200.975,200.985,200.933,200.969,31400000.0
2005-09-12 09:24:00,200.957,201.006,200.94,201.006,50800000.0
2005-09-12 09:25:00,200.992,201.01,200.95,201.01,33900000.0
2005-09-12 09:26:00,200.965,200.993,200.931,200.931,47100000.0
2005-09-12 09:27:00,200.962,200.962,200.881,200.896,57800000.0
2005-09-12 09:28:00,200.924,200.924,200.869,200.902,23200000.0
2005-09-12 09:29:00,200.899,200.928,200.859,200.89,59900000.0
2005-09-12 09:30:00,200.877,200.902,200.85,200.894,45800000.0
2005-09-12 09:31:00,200.866,200.894,200.851,200.891,62200000.0
2005-09-12 09:32:00,200.892,200.903,200.819,200.819,48800000.0
2005-09-12 09:33:00,200.872,200.889,200.836,200.836,36500000.0
2005-09-12 09:34:00,200.85,200.851,200.757,200.787,49700000.0
2005-09-12 09:35:00,200.771,200.789,200.729,200.729,81800001.0
2005-09-12 09:36:00,200.768,200.788,200.744,200.775,48400000.0
2005-09-12 09:37:00,200.785,200.825,200.768,200.825,63800001.0
2005-09-12 09:38:00,200.808,200.808,200.612,200.614,67600000.0
2005-09-12 09:39:00,200.627,200.627,200.502,200.525,76300001.0
2005-09-12 09:40:00,200.549,200.578,200.523,200.552,72500000.0
2005-09-12 09:41:00,200.5,200.52,200.469,200.516,29300000.0
2005-09-12 09:42:00,200.478,200.565,200.478,200.559,112699999.0
2005-09-12 09:43:00,200.567,200.577,200.5,200.523,29100000.0
2005-09-12 09:44:00,200.522,200.551,200.503,200.54,64199999.0
2005-09-12 09:45:00,200.517,200.532,200.479,200.518,47900000.0
2005-09-12 09:46:00,200.535,200.57,200.514,200.555,53900000.0
2005-09-12 09:47:00,200.568,200.599,200.534,200.573,37400000.0
2005-09-12 09:48:00,200.536,200.562,200.521,200.524,18700000.0
2005-09-12 09:49:00,200.507,200.526,200.412,200.412,31800001.0
2005-09-12 09:50:00,200.401,200.462,200.364,200.462,60400000.0
2005-09-12 09:51:00,200.453,200.473,200.417,200.469,26800000.0
2005-09-12 09:52:00,200.42,200.496,200.419,200.442,67700000.0
2005-09-12 09:53:00,200.433,200.454,200.394,200.448,35000000.0
2005-09-12 09:54:00,200.433,200.474,200.419,200.449,49600000.0
2005-09-12 09:55:00,200.452,200.452,200.37,200.392,25200000.0
2005-09-12 09:56:00,200.417,200.44,200.375,200.406,44600000.0
2005-09-12 09:57:00,200.423,200.462,200.418,200.454,67099999.0
2005-09-12 09:58:00,200.458,200.5,200.451,200.5,50100001.0
2005-09-12 09:59:00,200.487,200.541,200.471,200.509,48600000.0
2005-09-12 10:00:00,200.532,200.547,200.479,200.545,57200000.0
2005-09-12 10:01:00,200.565,200.583,200.507,200.569,50000000.0
2005-09-12 10:02:00,200.607,200.613,200.547,200.579,45500000.0
2005-09-12 10:03:00,200.561,200.602,200.539,200.587,95100000.0
2005-09-12 10:04:00,200.599,200.618,200.552,200.57,47100000.0
2005-09-12 10:05:00,200.562,200.578,200.522,200.57,33100000.0
2005-09-12 10:06:00,200.618,200.618,200.511,200.511,64999998.0
2005-09-12 10:07:00,200.518,200.574,200.51,200.552,48900000.0
2005-09-12 10:08:00,200.536,200.555,200.498,200.538,55600000.0
2005-09-12 10:09:00,200.531,200.539,200.493,200.515,39000000.0
2005-09-12 10:10:00,200.513,200.591,200.501,200.591,40000000.0
2005-09-12 10:11:00,200.528,200.573,200.528,200.549,48100000.0
2005-09-12 10:12:00,200.503,200.531,200.49,200.522,49000001.0
2005-09-12 10:13:00,200.466,200.532,200.466,200.524,45100000.0
2005-09-12 10:14:00,200.54,200.545,200.504,200.534,46400000.0
2005-09-12 10:15:00,200.554,200.571,200.532,200.532,21500000.0
2005-09-12 10:16:00,200.55,200.602,200.55,200.58,23300000.0
2005-09-12 10:17:00,200.597,200.615,200.574,200.599,54000000.0
2005-09-12 10:18:00,200.57,200.601,200.553,200.596,32600000.0
2005-09-12 10:19:00,200.592,200.654,200.562,200.654,79900000.0
2005-09-12 10:20:00,200.604,200.605,200.553,200.591,39300000.0
2005-09-12 10:21:00,200.577,200.606,200.558,200.572,44400000.0
2005-09-12 10:22:00,200.585,200.616,200.557,200.576,24000000.0
2005-09-12 10:23:00,200.552,200.588,200.547,200.588,62900000.0
2005-09-12 10:24:00,200.599,200.607,200.541,200.587,99800000.0
2005-09-12 10:25:00,200.589,200.603,200.534,200.561,63600001.0
2005-09-12 10:26:00,200.561,200.566,200.513,200.554,44800000.0
2005-09-12 10:27:00,200.565,200.565,200.528,200.559,66800000.0
2005-09-12 10:28:00,200.52,200.61,200.52,200.61,39300000.0
2005-09-12 10:29:00,200.62,200.631,200.576,200.62,74400001.0
2005-09-12 10:30:00,200.653,200.653,200.548,200.55,55100000.0
2005-09-12 10:31:00,200.543,200.582,200.525,200.528,73400000.0
2005-09-12 10:32:00,200.569,200.589,200.536,200.557,58000000.0
2005-09-12 10:33:00,200.56,200.599,200.54,200.566,56600000.0
2005-09-12 10:34:00,200.561,200.6,200.556,200.573,43700000.0
2005-09-12 10:35:00,200.575,200.584,200.531,200.549,31700000.0
2005-09-12 10:36:00,200.542,200.604,200.525,200.584,49700000.0
2005-09-12 10:37:00,200.537,200.566,200.512,200.551,33100000.0
2005-09-12 10:38:00,200.515,200.533,200.483,200.521,79599999.0
2005-09-12 10:39:00,200.492,200.526,200.466,200.509,59100000.0
2005-09-12 10:40:00,200.495,200.578,200.493,200.576,75100000.0
2005-09-12 10:41:00,200.573,200.656,200.569,200.656,45500000.0
2005-09-12 10:42:00,200.636,200.654,200.596,200.625,35999999.0
2005-09-12 10:43:00,200.632,200.639,200.579,200.63,81200001.0
2005-09-12 10:44:00,200.649,200.663,200.594,200.648,54900000.0
2005-09-12 10:45:00,200.645,200.697,200.628,200.697,67200000.0
2005-09-12 10:46:00,200.687,200.709,200.656,200.688,51800000.0
2005-09-12 10:47:00,200.683,200.715,200.66,200.704,47900000.0
2005-09-12 10:48:00,200.72,200.731,200.651,200.698,54200000.0
2005-09-12 10:49:00,200.722,200.731,200.673,200.731,70300000.0
2005-09-12 10:50:00,200.748,200.761,200.705,200.706,28500000.0
2005-09-12 10:51:00,200.716,200.725,200.674,200.688,44000000.0
2005-09-12 10:52:00,200.729,200.738,200.672,200.72,39200000.0
2005-09-12 10:53:00,200.718,200.798,200.706,200.765,47900000.0
2005-09-12 10:54:00,200.772,200.78,200.733,200.755,24000000.0
2005-09-12 10:55:00,200.747,200.755,200.707,200.715,71399999.0
2005-09-12 10:56:00,200.729,200.773,200.728,200.746,60200000.0
2005-09-12 10:57:00,200.732,200.75,200.687,200.714,61000000.0
2005-09-12 10:58:00,200.735,200.742,200.663,200.677,33800000.0
2005-09-12 10:59:00,200.681,200.69,200.659,200.666,27600000.0
2005-09-12 11:00:00,200.682,200.72,200.665,200.672,48200000.0
2005-09-12 11:01:00,200.702,200.715,200.645,200.711,82300000.0
2005-09-12 11:02:00,200.731,200.745,200.696,200.738,46300001.0
2005-09-12 11:03:00,200.736,200.775,200.719,200.775,27800000.0
2005-09-12 11:04:00,200.768,200.792,200.746,200.792,31500000.0
2005-09-12 11:05:00,200.759,200.778,200.729,200.738,47700000.0
2005-09-12 11:06:00,200.738,200.781,200.715,200.771,50000000.0
2005-09-12 11:07:00,200.764,200.786,200.734,200.734,55800000.0
2005-09-12 11:08:00,200.78,200.82,200.762,200.772,33500000.0
2005-09-12 11:09:00,200.788,200.855,200.784,200.797,62699999.0
2005-09-12 11:10:00,200.804,200.899,200.804,200.854,57100000.0
2005-09-12 11:11:00,200.879,200.88,200.813,200.88,61799999.0
2005-09-12 11:12:00,200.871,200.916,200.851,200.867,64900000.0
2005-09-12 11:13:00,200.809,200.867,200.796,200.798,47800000.0
2005-09-12 11:14:00,200.799,200.843,200.777,200.829,48600000.0
2005-09-12 11:15:00,200.818,200.841,200.798,200.817,39400000.0
2005-09-12 11:16:00,200.803,200.845,200.785,200.813,22400000.0
2005-09-12 11:17:00,200.802,200.833,200.779,200.782,47200000.0
2005-09-12 11:18:00,200.817,200.826,200.753,200.778,51400000.0
2005-09-12 11:19:00,200.752,200.783,200.733,200.748,43900000.0
2005-09-12 11:20:00,200.742,200.769,200.706,200.743,58700001.0
2005-09-12 11:21:00,200.721,200.77,200.707,200.707,73400000.0
2005-09-12 11:22:00,200.77,200.777,200.69,200.724,41800000.0
2005-09-12 11:23:00,200.741,200.774,200.72,200.754,24800000.0
2005-09-12 11:24:00,200.767,200.767,200.707,200.756,37100000.0
2005-09-12 11:25:00,200.757,200.784,200.712,200.724,62300001.0
2005-09-12 11:26:00,200.737,200.743,200.661,200.661,58300000.0
2005-09-12 11:27:00,200.712,200.724,200.665,200.686,50800000.0
2005-09-12 11:28:00,200.678,200.699,200.62,200.621,72200001.0
2005-09-12 11:29:00,200.659,200.659,200.577,200.603,65000001.0
2005-09-12 11:30:00,200.632,200.649,200.582,200.614,85600000.0
2005-09-12 11:31:00,200.626,200.651,200.608,200.64,46800000.0
2005-09-12 11:32:00,200.633,200.654,200.596,200.619,47400000.0
2005-09-12 11:33:00,200.645,200.645,200.565,200.583,69800000.0
2005-09-12 11:34:00,200.567,200.614,200.549,200.614,61400001.0
2005-09-12 11:35:00,200.593,200.661,200.593,200.66,38300000.0
2005-09-12 11:36:00,200.666,200.67,200.624,200.64,83000001.0
2005-09-12 11:37:00,200.645,200.683,200.645,200.681,39600000.0
2005-09-12 11:38:00,200.673,200.716,200.651,200.706,35900000.0
2005-09-12 11:39:00,200.692,200.721,200.674,200.715,78000000.0
2005-09-12 11:40:00,200.673,200.748,200.669,200.719,63400000.0
2005-09-12 11:41:00,200.735,200.735,200.683,200.702,29100000.0
2005-09-12 11:42:00,200.726,200.733,200.686,200.725,83000001.0
2005-09-12 11:43:00,200.734,200.741,200.672,200.693,61000000.0
2005-09-12 11:44:00,200.713,200.713,200.658,200.661,40300000.0
2005-09-12 11:45:00,200.651,200.693,200.626,200.693,47500000.0
2005-09-12 11:46:00,200.673,200.72,200.656,200.713,41800000.0
2005-09-12 11:47:00,200.719,200.735,200.688,200.706,63499999.0
2005-09-12 11:48:00,200.77,200.775,200.657,200.667,49200000.0
2005-09-12 11:49:00,200.728,200.818,200.728,200.808,43000000.0
2005-09-12 11:50:00,200.807,200.817,200.761,200.761,57899999.0
2005-09-12 11:51:00,200.82,200.855,200.789,200.818,77599999.0
2005-09-12 11:52:00,200.827,200.837,200.801,200.828,32700000.0
2005-09-12 11:53:00,200.843,200.851,200.779,200.792,102799998.0
2005-09-12 11:54:00,200.82,200.861,200.81,200.854,61799999.0
2005-09-12 11:55:00,200.838,200.838,200.785,200.785,64200000.0
2005-09-12 11:56:00,200.824,200.826,200.75,200.778,29000000.0
2005-09-12 11:57:00,200.793,200.809,200.77,200.792,61800000.0
2005-09-12 11:58:00,200.797,200.821,200.764,200.777,54700000.0
2005-09-12 11:59:00,200.812,200.812,200.718,200.73,28100000.0
2005-09-12 12:00:00,200.782,200.788,200.694,200.698,76100000.0
2005-09-12 12:01:00,200.731,200.747,200.698,200.741,53400001.0
2005-09-12 12:02:00,200.736,200.772,200.706,200.772,67800000.0
2005-09-12 12:03:00,200.774,200.779,200.705,200.728,45400000.0
2005-09-12 12:04:00,200.73,200.763,200.73,200.747,29600000.0
2005-09-12 12:05:00,200.723,200.773,200.693,200.773,33100000.0
2005-09-12 12:06:00,200.792,200.813,200.744,200.756,36700000.0
2005-09-12 12:07:00,200.758,200.776,200.736,200.761,53400000.0
2005-09-12 12:08:00,200.775,200.777,200.714,200.733,89099999.0
2005-09-12 12:09:00,200.731,200.731,200.681,200.704,74400000.0
2005-09-12 12:10:00,200.739,200.75,200.693,200.7,39000000.0
2005-09-12 12:11:00,200.727,200.752,200.705,200.705,50300000.0
2005-09-12 12:12:00,200.734,200.778,200.729,200.767,34100000.0
2005-09-12 12:13:00,200.781,200.804,200.761,200.801,35100000.0
2005-09-12 12:14:00,200.8,200.808,200.74,200.765,73200000.0
2005-09-12 12:15:00,200.742,200.776,200.72,200.776,62600000.0
2005-09-12 12:16:00,200.755,200.78,200.726,200.765,79599999.0
2005-09-12 12:17:00,200.76,200.804,200.743,200.775,79600000.0
2005-09-12 12:18:00,200.763,200.786,200.735,200.782,82300000.0
2005-09-12 12:19:00,200.791,200.812,200.753,200.754,58699999.0
2005-09-12 12:20:00,200.821,200.821,200.742,200.796,27200000.0
2005-09-12 12:21:00,200.814,200.825,200.755,200.755,60500000.0
2005-09-12 12:22:00,200.81,200.812,200.783,200.783,63000000.0
2005-09-12 12:23:00,200.782,200.813,200.764,200.795,88700001.0
2005-09-12 12:24:00,200.755,200.803,200.734,200.803,14900000.0
2005-09-12 12:25:00,200.822,200.822,200.757,200.801,44100000.0
2005-09-12 12:26:00,200.785,200.809,200.759,200.802,58200000.0
2005-09-12 12:27:00,200.762,200.774,200.722,200.772,65900000.0
2005-09-12 12:28:00,200.755,200.773,200.714,200.755,41400000.0
2005-09-12 12:29:00,200.752,200.758,200.692,200.741,33100000.0
2005-09-12 12:30:00,200.729,200.773,200.71,200.72,68400001.0
2005-09-12 12:31:00,200.713,200.741,200.7,200.702,56300000.0
2005-09-12 12:32:00,200.7,200.724,200.683,200.705,77100001.0
2005-09-12 12:33:00,200.668,200.719,200.657,200.718,40400000.0
2005-09-12 12:34:00,200.742,200.758,200.674,200.713,37600000.0
2005-09-12 12:35:00,200.757,200.78,200.702,200.738,32100000.0
2005-09-12 12:36:00,200.741,200.765,200.721,200.751,84600000.0
2005-09-12 12:37:00,200.768,200.787,200.735,200.776,66000000.0
2005-09-12 12:38:00,200.771,200.801,200.738,200.764,72600001.0
2005-09-12 12:39:00,200.785,200.793,200.733,200.773,61100001.0
2005-09-12 12:40:00,200.76,200.804,200.725,200.804,68500000.0
2005-09-12 12:41:00,200.77,200.79,200.752,200.756,50200000.0
2005-09-12 12:42:00,200.793,200.838,200.768,200.792,90900000.0
2005-09-12 12:43:00,200.809,200.813,200.738,200.738,61100000.0
2005-09-12 12:44:00,200.786,200.805,200.742,200.748,25900000.0
2005-09-12 12:45:00,200.745,200.772,200.716,200.726,41400000.0
2005-09-12 12:46:00,200.691,200.739,200.668,200.739,40700000.0
2005-09-12 12:47:00,200.752,200.753,200.682,200.731,47600000.0
2005-09-12 12:48:00,200.702,200.733,200.675,200.716,47500000.0
2005-09-12 12:49:00,200.73,200.744,200.686,200.704,62300000.0
2005-09-12 12:50:00,200.732,200.736,200.674,200.714,36400000.0
2005-09-12 12:51:00,200.689,200.742,200.671,200.738,41800000.0
2005-09-12 12:52:00,200.726,200.745,200.686,200.688,51200000.0
2005-09-12 12:53:00,200.718,200.763,200.718,200.743,73100000.0
2005-09-12 12:54:00,200.802,200.802,200.732,200.749,45800000.0
2005-09-12 12:55:00,200.739,200.781,200.725,200.781,77900000.0
2005-09-12 12:56:00,200.743,200.754,200.702,200.74,36000000.0
2005-09-12 12:57:00,200.79,200.816,200.686,200.739,56600000.0
2005-09-12 12:58:00,200.745,200.745,200.709,200.737,73600001.0
2005-09-12 12:59:00,200.719,200.758,200.692,200.74,63099999.0
2005-09-12 13:00:00,200.74,200.757,200.661,200.665,37000000.0
2005-09-12 13:01:00,200.666,200.72,200.647,200.719,55400000.0
2005-09-12 13:02:00,200.71,200.748,200.686,200.724,55800000.0
2005-09-12 13:03:00,200.716,200.721,200.684,200.691,49400000.0
2005-09-12 13:04:00,200.651,200.704,200.627,200.697,54700000.0
2005-09-12 13:05:00,200.703,200.725,200.674,200.683,32300000.0
2005-09-12 13:06:00,200.657,200.711,200.644,200.702,84100000.0
2005-09-12 13:07:00,200.697,200.713,200.663,200.675,40100000.0
2005-09-12 13:08:00,200.681,200.722,200.67,200.71,55900000.0
2005-09-12 13:09:00,200.731,200.733,200.693,200.712,33400000.0
2005-09-12 13:10:00,200.725,200.743,200.679,200.711,70099999.0
2005-09-12 13:11:00,200.7,200.712,200.673,200.689,29900000.0
2005-09-12 13:12:00,200.695,200.728,200.648,200.728,89899998.0
2005-09-12 13:13:00,200.693,200.753,200.691,200.737,63600000.0
2005-09-12 13:14:00,200.767,200.767,200.706,200.715,72600000.0
2005-09-12 13:15:00,200.766,200.766,200.692,200.714,62000000.0
2005-09-12 13:16:00,200.712,200.729,200.685,200.71,82400001.0
2005-09-12 13:17:00,200.716,200.724,200.692,200.694,66600001.0
2005-09-12 13:18:00,200.715,200.715,200.633,200.708,50900000.0
2005-09-12 13:19:00,200.692,200.701,200.604,200.607,39900000.0
2005-09-12 13:20:00,200.645,200.669,200.614,200.658,74600001.0
2005-09-12 13:21:00,200.672,200.701,200.656,200.682,47000000.0
2005-09-12 13:22:00,200.709,200.709,200.633,200.681,58200000.0
2005-09-12 13:23:00,200.657,200.673,200.623,200.653,57800000.0
2005-09-12 13:24:00,200.635,200.667,200.617,200.667,27400000.0
2005-09-12 13:25:00,200.635,200.672,200.614,200.625,63300001.0
2005-09-12 13:26:00,200.638,200.66,200.597,200.635,22000000.0
2005-09-12 13:27:00,200.609,200.64,200.569,200.628,61600000.0
2005-09-12 13:28:00,200.624,200.646,200.587,200.59,51399999.0
2005-09-12 13:29:00,200.588,200.631,200.567,200.594,38200000.0
2005-09-12 13:30:00,200.572,200.609,200.556,200.609,28400000.0
2005-09-12 13:31:00,200.614,200.624,200.561,200.582,54600000.0
2005-09-12 13:32:00,200.621,200.621,200.56,200.604,50200000.0
2005-09-12 13:33:00,200.56,200.602,200.56,200.602,41100001.0
2005-09-12 13:34:00,200.607,200.617,200.564,200.574,34700000.0
2005-09-12 13:35:00,200.579,200.61,200.55,200.61,90900002.0
2005-09-12 13:36:00,200.589,200.638,200.587,200.615,55000000.0
2005-09-12 13:37:00,200.603,200.627,200.572,200.627,53199999.0
2005-09-12 13:38:00,200.649,200.649,200.583,200.599,41100000.0
2005-09-12 13:39:00,200.624,200.642,200.578,200.642,36500000.0
2005-09-12 13:40:00,200.655,200.661,200.62,200.651,61299999.0
2005-09-12 13:41:00,200.639,200.677,200.609,200.677,41000000.0
2005-09-12 13:42:00,200.697,200.703,200.615,200.656,32000000.0
2005-09-12 13:43:00,200.697,200.701,200.664,200.691,41800000.0
2005-09-12 13:44:00,200.673,200.731,200.673,200.677,72200000.0
2005-09-12 13:45:00,200.717,200.732,200.687,200.718,54300000.0
2005-09-12 13:46:00,200.72,200.751,200.683,200.736,56699999.0
2005-09-12 13:47:00,200.755,200.755,200.663,200.704,63800000.0
2005-09-12 13:48:00,200.693,200.717,200.662,200.693,64000000.0
2005-09-12 13:49:00,200.707,200.714,200.671,200.698,71900001.0
2005-09-12 13:50:00,200.703,200.719,200.675,200.689,58599999.0
2005-09-12 13:51:00,200.698,200.736,200.667,200.736,40200000.0
2005-09-12 13:52:00,200.688,200.715,200.663,200.706,30800000.0
2005-09-12 13:53:00,200.681,200.681,200.625,200.648,60300000.0
2005-09-12 13:54:00,200.642,200.665,200.619,200.644,76300001.0
2005-09-12 13:55:00,200.615,200.651,200.6,200.635,55500000.0
2005-09-12 13:56:00,200.623,200.638,200.575,200.61,83200000.0
2005-09-12 13:57:00,200.624,200.633,200.59,200.623,45200000.0
2005-09-12 13:58:00,200.653,200.666,200.634,200.665,57199999.0
2005-09-12 13:59:00,200.645,200.671,200.616,200.668,34300000.0
2005-09-12 14:00:00,200.654,200.696,200.622,200.648,44600000.0
2005-09-12 14:01:00,200.701,200.712,200.678,200.703,62999999.0
2005-09-12 14:02:00,200.69,200.699,200.646,200.669,32600000.0
2005-09-12 14:03:00,200.665,200.694,200.65,200.65,44599999.0
2005-09-12 14:04:00,200.653,200.683,200.624,200.627,53800000.0
2005-09-12 14:05:00,200.619,200.63,200.586,200.617,51100000.0
2005-09-12 14:06:00,200.604,200.635,200.57,200.635,95400001.0
2005-09-12 14:07:00,200.63,200.635,200.6,200.605,58300000.0
2005-09-12 14:08:00,200.605,200.641,200.589,200.629,39500000.0
2005-09-12 14:09:00,200.615,200.621,200.539,200.539,93900000.0
2005-09-12 14:10:00,200.562,200.578,200.46,200.462,36699999.0
2005-09-12 14:11:00,200.492,200.515,200.466,200.476,65300001.0
2005-09-12 14:12:00,200.444,200.464,200.425,200.452,43500000.0
2005-09-12 14:13:00,200.419,200.469,200.405,200.467,53999999.0
2005-09-12 14:14:00,200.466,200.466,200.396,200.424,60100000.0
2005-09-12 14:15:00,200.442,200.442,200.356,200.411,60500000.0
2005-09-12 14:16:00,200.373,200.401,200.339,200.395,37400000.0
2005-09-12 14:17:00,200.407,200.408,200.322,200.393,55100000.0
2005-09-12 14:18:00,200.435,200.435,200.347,200.377,47400001.0
2005-09-12 14:19:00,200.387,200.404,200.328,200.384,69999999.0
2005-09-12 14:20:00,200.402,200.421,200.365,200.421,55000000.0
2005-09-12 14:21:00,200.398,200.443,200.379,200.441,52400000.0
2005-09-12 14:22:00,200.416,200.488,200.407,200.443,42700000.0
2005-09-12 14:23:00,200.441,200.485,200.417,200.466,32300000.0
2005-09-12 14:24:00,200.477,200.491,200.451,200.451,34700000.0
2005-09-12 14:25:00,200.45,200.471,200.431,200.442,80900000.0
2005-09-12 14:26:00,200.462,200.472,200.39,200.413,80300000.0
2005-09-12 14:27:00,200.402,200.45,200.362,200.392,85500001.0
2005-09-12 14:28:00,200.36,200.398,200.339,200.39,56999999.0
2005-09-12 14:29:00,200.4,200.406,200.308,200.346,61800000.0
2005-09-12 14:30:00,200.304,200.353,200.299,200.327,39300000.0
2005-09-12 14:31:00,200.314,200.325,200.291,200.317,41400000.0
2005-09-12 14:32:00,200.312,200.312,200.257,200.265,28000000.0
2005-09-12 14:33:00,200.255,200.311,200.246,200.292,38300000.0
2005-09-12 14:34:00,200.27,200.3,200.235,200.272,76800001.0
2005-09-12 14:35:00,200.321,200.331,200.286,200.286,31500000.0
2005-09-12 14:36:00,200.288,200.342,200.273,200.335,57400000.0
2005-09-12 14:37:00,200.343,200.345,200.217,200.217,30700000.0
2005-09-12 14:38:00,200.208,200.277,200.208,200.27,49200000.0
2005-09-12 14:39:00,200.241,200.278,200.221,200.265,58399999.0
2005-09-12 14:40:00,200.257,200.274,200.215,200.251,57100000.0
2005-09-12 14:41:00,200.208,200.237,200.175,200.192,30600000.0
2005-09-12 14:42:00,200.172,200.206,200.161,200.182,39600000.0
2005-09-12 14:43:00,200.222,200.225,200.119,200.119,50800000.0
2005-09-12 14:44:00,200.128,200.204,200.127,200.195,44200000.0
2005-09-12 14:45:00,200.173,200.217,200.156,200.207,49100001.0
2005-09-12 14:46:00,200.203,200.23,200.176,200.219,57100000.0
2005-09-12 14:47:00,200.238,200.281,200.219,200.263,56899999.0
2005-09-12 14:48:00,200.265,200.342,200.236,200.342,77700000.0
2005-09-12 14:49:00,200.34,200.369,200.307,200.333,51700000.0
2005-09-12 14:50:00,200.315,200.366,200.295,200.365,54600000.0
2005-09-12 14:51:00,200.335,200.364,200.298,200.35,79500000.0
2005-09-12 14:52:00,200.338,200.364,200.298,200.344,33800000.0
2005-09-12 14:53:00,200.33,200.349,200.318,200.336,24200000.0
2005-09-12 14:54:00,200.324,200.367,200.311,200.351,61600000.0
2005-09-12 14:55:00,200.347,200.387,200.314,200.366,55600000.0
2005-09-12 14:56:00,200.412,200.421,200.354,200.396,72100000.0
2005-09-12 14:57:00,200.424,200.442,200.38,200.393,43800001.0
2005-09-12 14:58:00,200.392,200.395,200.295,200.295,72000000.0
2005-09-12 14:59:00,200.315,200.36,200.288,200.357,69700000.0
2005-09-12 15:00:00,200.321,200.329,200.247,200.32,64000000.0
2005-09-12 15:01:00,200.355,200.368,200.294,200.359,101299999.0
2005-09-12 15:02:00,200.357,200.375,200.294,200.369,54500000.0
2005-09-12 15:03:00,200.376,200.406,200.373,200.376,46900000.0
2005-09-12 15:04:00,200.34,200.377,200.324,200.377,35500000.0
2005-09-12 15:05:00,200.364,200.374,200.298,200.298,39900000.0
2005-09-12 15:06:00,200.319,200.346,200.307,200.339,52300002.0
2005-09-12 15:07:00,200.37,200.37,200.276,200.312,80700000.0
2005-09-12 15:08:00,200.293,200.368,200.284,200.344,66600002.0
2005-09-12 15:09:00,200.35,200.383,200.317,200.383,20300000.0
2005-09-12 15:10:00,200.381,200.392,200.357,200.359,50300000.0
2005-09-12 15:11:00,200.322,200.369,200.308,200.336,42600000.0
2005-09-12 15:12:00,200.357,200.362,200.26,200.278,54000001.0
2005-09-12 15:13:00,200.283,200.357,200.283,200.336,48200001.0
2005-09-12 15:14:00,200.322,200.322,200.174,200.184,60199999.0
2005-09-12 15:15:00,200.195,200.3,200.178,200.3,42600000.0
2005-09-12 15:16:00,200.302,200.302,200.237,200.258,52100001.0
2005-09-12 15:17:00,200.242,200.245,200.203,200.226,50600001.0
2005-09-12 15:18:00,200.19,200.261,200.173,200.249,77399999.0
2005-09-12 15:19:00,200.226,200.283,200.208,200.242,47400000.0
2005-09-12 15:20:00,200.222,200.277,200.217,200.277,32900000.0
2005-09-12 15:21:00,200.28,200.289,200.23,200.237,58200001.0
2005-09-12 15:22:00,200.227,200.257,200.2,200.23,64399999.0
2005-09-12 15:23:00,200.246,200.277,200.218,200.226,30300000.0
2005-09-12 15:24:00,200.239,200.239,200.163,200.228,46100000.0
2005-09-12 15:25:00,200.27,200.278,200.18,200.191,60000000.0
2005-09-12 15:26:00,200.283,200.295,200.248,200.267,38200000.0
2005-09-12 15:27:00,200.263,200.291,200.232,200.272,68400000.0
2005-09-12 15:28:00,200.244,200.262,200.23,200.261,35900000.0
2005-09-12 15:29:00,200.242,200.255,200.207,200.237,59899999.0
2005-09-12 15:30:00,200.192,200.241,200.161,200.241,79900001.0
2005-09-12 15:31:00,200.236,200.272,200.219,200.249,60400000.0
2005-09-12 15:32:00,200.252,200.318,200.236,200.304,38600000.0
2005-09-12 15:33:00,200.31,200.349,200.285,200.312,62700000.0
2005-09-12 15:34:00,200.335,200.368,200.294,200.368,73199999.0
2005-09-12 15:35:00,200.344,200.407,200.311,200.398,73499999.0
2005-09-12 15:36:00,200.417,200.417,200.362,200.396,83300000.0
2005-09-12 15:37:00,200.372,200.426,200.354,200.419,33800000.0
2005-09-12 15:38:00,200.385,200.412,200.349,200.382,54900000.0
2005-09-12 15:39:00,200.367,200.395,200.348,200.38,80399999.0
2005-09-12 15:40:00,200.355,200.401,200.328,200.328,57000000.0
2005-09-12 15:41:00,200.361,200.393,200.335,200.355,47700000.0
2005-09-12 15:42:00,200.32,200.412,200.3,200.396,44300000.0
2005-09-12 15:43:00,200.385,200.429,200.35,200.384,80199999.0
2005-09-12 15:44:00,200.37,200.386,200.328,200.352,36300000.0
2005-09-12 15:45:00,200.3,200.36,200.299,200.327,37900000.0
2005-09-12 15:46:00,200.32,200.372,200.305,200.353,42600000.0
2005-09-12 15:47:00,200.332,200.367,200.314,200.36,52400000.0
2005-09-12 15:48:00,200.339,200.387,200.33,200.36,37000000.0
2005-09-12 15:49:00,200.354,200.354,200.321,200.348,67000000.0
2005-09-12 15:50:00,200.352,200.352,200.269,200.306,26900000.0
2005-09-12 15:51:00,200.299,200.317,200.277,200.309,54600000.0
2005-09-12 15:52:00,200.308,200.327,200.288,200.288,45900000.0
2005-09-12 15:53:00,200.279,200.303,200.269,200.294,43600000.0
2005-09-12 15:54:00,200.299,200.334,200.286,200.315,60999999.0
2005-09-12 15:55:00,200.311,200.335,200.274,200.335,40900000.0
2005-09-12 15:56:00,200.346,200.348,200.332,200.345,20500000.0
2005-09-12 15:57:00,200.303,200.342,200.296,200.337,36500000.0
2005-09-12 15:58:00,200.336,200.339,200.294,200.321,42100000.0
2005-09-12 15:59:00,200.347,200.347,200.247,200.293,66200002.0
2005-09-12 16:00:00,200.294,200.306,200.286,200.29,35400000.0
2005-09-12 16:01:00,200.301,200.317,200.281,200.308,20300000.0
2005-09-12 16:02:00,200.306,200.354,200.306,200.34,30000000.0
2005-09-12 16:03:00,200.359,200.359,200.292,200.33,59300000.0
2005-09-12 16:04:00,200.328,200.328,200.308,200.308,26000000.0
2005-09-12 16:05:00,200.32,200.324,200.248,200.271,45700000.0
2005-09-12 16:06:00,200.273,200.309,200.247,200.302,49900000.0
2005-09-12 16:07:00,200.271,200.271,200.215,200.265,48899999.0
2005-09-12 16:08:00,200.274,200.288,200.237,200.263,48400000.0
2005-09-12 16:09:00,200.313,200.316,200.27,200.295,26300000.0
2005-09-12 16:10:00,200.304,200.326,200.275,200.326,35700000.0
2005-09-12 16:11:00,200.294,200.313,200.294,200.303,72400001.0
2005-09-12 16:12:00,200.271,200.311,200.249,200.311,55999998.0
2005-09-12 16:13:00,200.319,200.349,200.309,200.349,33400000.0
2005-09-12 16:14:00,200.348,200.351,200.315,200.315,12800000.0
2005-09-12 16:15:00,200.32,200.38,200.309,200.38,52900000.0
2005-09-12 16:16:00,200.374,200.4,200.344,200.373,38100000.0
2005-09-12 16:17:00,200.363,200.363,200.336,200.358,51800000.0
2005-09-12 16:18:00,200.361,200.361,200.3,200.302,19400000.0
2005-09-12 16:19:00,200.311,200.311,200.245,200.29,49600000.0
2005-09-12 16:20:00,200.295,200.321,200.289,200.314,28000000.0
2005-09-12 16:21:00,200.341,200.354,200.325,200.334,50900000.0
2005-09-12 16:22:00,200.302,200.342,200.283,200.324,75800000.0
2005-09-12 16:23:00,200.351,200.353,200.328,200.34,69300000.0
2005-09-12 16:24:00,200.325,200.331,200.255,200.309,41800000.0
2005-09-12 16:25:00,200.325,200.325,200.263,200.263,47000000.0
2005-09-12 16:26:00,200.251,200.315,200.251,200.315,33900000.0
2005-09-12 16:27:00,200.317,200.322,200.291,200.295,51600000.0
2005-09-12 16:28:00,200.268,200.268,200.253,200.259,74100000.0
2005-09-12 16:29:00,200.26,200.287,200.24,200.287,83300001.0
2005-09-12 16:30:00,200.28,200.28,200.234,200.273,36200000.0
2005-09-12 16:31:00,200.276,200.307,200.267,200.307,66599999.0
2005-09-12 16:32:00,200.287,200.287,200.23,200.257,69299999.0
2005-09-12 16:33:00,200.236,200.255,200.236,200.25,39900000.0
2005-09-12 16:34:00,200.254,200.269,200.251,200.267,58500000.0
2005-09-12 16:35:00,200.265,200.315,200.265,200.315,75000001.0
2005-09-12 16:36:00,200.367,200.379,200.335,200.335,57800000.0
2005-09-12 16:37:00,200.332,200.372,200.309,200.309,53500000.0
2005-09-12 16:38:00,200.302,200.312,200.289,200.292,62699999.0
2005-09-12 16:39:00,200.28,200.32,200.28,200.31,38400000.0
2005-09-12 16:40:00,200.293,200.35,200.293,200.345,27200000.0
2005-09-12 16:41:00,200.331,200.331,200.307,200.329,56300000.0
2005-09-12 16:42:00,200.342,200.353,200.289,200.307,34700000.0
2005-09-12 16:43:00,200.311,200.349,200.311,200.346,45600000.0
2005-09-12 16:44:00,200.334,200.334,200.254,200.263,44200000.0
2005-09-12 16:45:00,200.265,200.283,200.252,200.268,43499999.0
2005-09-12 16:46:00,200.267,200.284,200.191,200.191,59600001.0
2005-09-12 16:47:00,200.195,200.225,200.187,200.225,33700000.0
2005-09-12 16:48:00,200.214,200.239,200.198,200.222,57599999.0
2005-09-12 16:49:00,200.231,200.258,200.231,200.258,35800000.0
2005-09-12 16:50:00,200.242,200.255,200.209,200.212,75200000.0
2005-09-12 16:51:00,200.252,200.262,200.21,200.233,109600002.0
2005-09-12 16:52:00,200.248,200.257,200.222,200.243,48400000.0
2005-09-12 16:53:00,200.259,200.263,200.223,200.238,67000001.0
2005-09-12 16:54:00,200.228,200.264,200.228,200.242,39500000.0
2005-09-12 16:55:00,200.234,200.294,200.234,200.291,37700000.0
2005-09-12 16:56:00,200.263,200.281,200.232,200.238,33100000.0
2005-09-12 16:57:00,200.215,200.235,200.177,200.207,74700001.0
2005-09-12 16:58:00,200.185,200.197,200.129,200.137,55500000.0
2005-09-12 16:59:00,200.156,200.156,200.073,200.081,60000000.0
2005-09-12 17:00:00,200.079,200.148,200.079,200.148,30500000.0
2005-09-12 17:01:00,200.161,200.163,200.135,200.152,68900001.0
2005-09-12 17:02:00,200.147,200.188,200.132,200.188,47500000.0
2005-09-12 17:03:00,200.179,200.206,200.151,200.206,89699999.0
2005-09-12 17:04:00,200.213,200.213,200.112,200.156,73500000.0
2005-09-12 17:05:00,200.2,200.223,200.192,200.192,44200000.0
2005-09-12 17:06:00,200.232,200.232,200.181,200.194,63000000.0
2005-09-12 17:07:00,200.195,200.251,200.195,200.251,39899999.0
2005-09-12 17:08:00,200.19,200.241,200.174,200.24,46800001.0
2005-09-12 17:09:00,200.265,200.311,200.265,200.304,12600000.0
2005-09-12 17:10:00,200.296,200.296,200.268,200.276,41700000.0
2005-09-12 17:11:00,200.237,200.268,200.235,200.253,55800000.0
2005-09-12 17:12:00,200.259,200.286,200.259,200.268,42300000.0
2005-09-12 17:13:00,200.237,200.273,200.205,200.273,37400000.0
2005-09-12 17:14:00,200.27,200.27,200.217,200.232,64300000.0
2005-09-12 17:15:00,200.232,200.307,200.186,200.307,54400000.0
2005-09-12 17:16:00,200.302,200.302,200.238,200.238,18500000.0
2005-09-12 17:17:00,200.259,200.277,200.257,200.268,51500000.0
2005-09-12 17:18:00,200.24,200.266,200.197,200.259,70500001.0
2005-09-12 17:19:00,200.283,200.283,200.187,200.226,81700000.0
2005-09-12 17:20:00,200.22,200.238,200.213,200.225,79000001.0
2005-09-12 17:21:00,200.238,200.238,200.208,200.21,63299999.0
2005-09-12 17:22:00,200.157,200.234,200.157,200.217,21900000.0
2005-09-12 17:23:00,200.187,200.209,200.166,200.209,31800000.0
2005-09-12 17:24:00,200.228,200.232,200.169,200.201,51000001.0
2005-09-12 17:25:00,200.204,200.252,200.198,200.243,32400000.0
2005-09-12 17:26:00,200.224,200.246,200.182,200.236,44300000.0
2005-09-12 17:27:00,200.23,200.251,200.188,200.227,62599998.0
2005-09-12 17:28:00,200.189,200.234,200.162,200.234,31500000.0
2005-09-12 17:29:00,200.253,200.268,200.206,200.268,38300000.0
2005-09-12 17:30:00,200.309,200.336,200.309,200.329,25200000.0
2005-09-12 17:31:00,200.319,200.348,200.284,200.348,61200000.0
2005-09-12 17:32:00,200.352,200.358,200.304,200.323,45000001.0
2005-09-12 17:33:00,200.275,200.295,200.249,200.285,45100000.0
2005-09-12 17:34:00,200.305,200.324,200.26,200.314,58800001.0
2005-09-12 17:35:00,200.322,200.337,200.26,200.337,49800000.0
2005-09-12 17:36:00,200.317,200.335,200.294,200.332,78900000.0
2005-09-12 17:37:00,200.328,200.328,200.306,200.315,22400000.0
2005-09-12 17:38:00,200.285,200.305,200.262,200.305,59900001.0
2005-09-12 17:39:00,200.273,200.316,200.248,200.316,53399999.0
2005-09-12 17:40:00,200.302,200.315,200.264,200.298,71100000.0
2005-09-12 17:41:00,200.332,200.348,200.326,200.334,41600000.0
2005-09-12 17:42:00,200.347,200.401,200.347,200.385,47400000.0
2005-09-12 17:43:00,200.394,200.431,200.394,200.405,43400000.0
2005-09-12 17:44:00,200.414,200.452,200.414,200.448,42400001.0
2005-09-12 17:45:00,200.445,200.445,200.384,200.384,46700000.0
2005-09-12 17:46:00,200.368,200.41,200.361,200.381,117200001.0
2005-09-12 17:47:00,200.406,200.406,200.331,200.38,31400000.0
2005-09-12 17:48:00,200.385,200.407,200.332,200.384,60500000.0
2005-09-12 17:49:00,200.363,200.398,200.34,200.398,54000000.0
2005-09-12 17:50:00,200.379,200.386,200.35,200.375,80000000.0
2005-09-12 17:51:00,200.373,200.41,200.329,200.38,55300000.0
2005-09-12 17:52:00,200.367,200.393,200.331,200.374,40400000.0
2005-09-12 17:53:00,200.396,200.452,200.366,200.417,62400000.0
2005-09-12 17:54:00,200.415,200.441,200.408,200.441,32600000.0
2005-09-12 17:55:00,200.411,200.411,200.376,200.402,41400000.0
2005-09-12 17:56:00,200.392,200.392,200.374,200.375,43800000.0
2005-09-12 17:57:00,200.342,200.342,200.293,200.332,47900000.0
2005-09-12 17:58:00,200.356,200.37,200.337,200.34,56800000.0
2005-09-12 17:59:00,200.3,200.326,200.262,200.294,38800000.0
2005-09-12 18:00:00,200.317,200.341,200.312,200.32,32200000.0
2005-09-12 18:01:00,200.336,200.337,200.303,200.303,505700003.0
2005-09-12 18:02:00,200.313,200.313,200.268,200.287,688700001.0
2005-09-12 18:03:00,200.302,200.305,200.272,200.276,700000001.0
2005-09-12 18:04:00,200.301,200.345,200.3,200.3,457999999.0
2005-09-12 18:05:00,200.332,200.341,200.306,200.314,707099999.0
2005-09-12 18:06:00,200.299,200.327,200.278,200.295,700700002.0
2005-09-12 18:07:00,200.311,200.329,200.266,200.293,751200000.0
2005-09-12 18:08:00,200.304,200.328,200.262,200.328,729200001.0
2005-09-12 18:09:00,200.333,200.333,200.235,200.295,594099998.0
2005-09-12 18:10:00,200.309,200.325,200.259,200.314,622900001.0
2005-09-12 18:11:00,200.32,200.335,200.29,200.317,328099999.0
2005-09-12 18:12:00,200.309,200.323,200.275,200.323,311300002.0
2005-09-12 18:13:00,200.328,200.364,200.32,200.343,484900001.0
2005-09-12 18:14:00,200.354,200.357,200.285,200.34,711100004.0
2005-09-12 18:15:00,200.346,200.372,200.307,200.372,745100000.0
2005-09-12 18:16:00,200.371,200.377,200.303,200.377,651300002.0
2005-09-12 18:17:00,200.385,200.385,200.311,200.315,294900001.0
2005-09-12 18:18:00,200.312,200.331,200.268,200.307,380000001.0
2005-09-12 18:19:00,200.3,200.33,200.267,200.33,429600001.0
2005-09-12 18:20:00,200.311,200.311,200.211,200.249,564999998.0
2005-09-12 18:21:00,200.238,200.261,200.207,200.207,544600002.0
2005-09-12 18:22:00,200.187,200.219,200.161,200.161,504800002.0
2005-09-12 18:23:00,200.166,200.182,200.133,200.162,854100000.0
2005-09-12 18:24:00,200.148,200.161,200.092,200.122,535099999.0
2005-09-12 18:25:00,200.08,200.107,200.057,200.085,516300000.0
2005-09-12 18:26:00,200.055,200.071,200.03,200.033,353700004.0
2005-09-12 18:27:00,200.033,200.056,199.977,200.018,415800001.0
2005-09-12 18:28:00,200.012,200.022,199.99,200.002,361200000.0
2005-09-12 18:29:00,200.015,200.05,199.997,200.01,413900000.0
2005-09-12 18:30:00,199.996,200.006,199.97,200.006,278300002.0
2005-09-12 18:31:00,199.97,200.024,199.967,200.012,386600000.0
2005-09-12 18:32:00,199.956,200.032,199.956,200.032,520499998.0
2005-09-12 18:33:00,200.04,200.093,199.974,200.093,447700001.0
2005-09-12 18:34:00,200.109,200.136,200.038,200.069,427700001.0
2005-09-12 18:35:00,200.128,200.136,200.072,200.12,436000000.0
2005-09-12 18:36:00,200.12,200.135,200.096,200.096,263500002.0
2005-09-12 18:37:00,200.126,200.192,200.107,200.17,210400003.0
2005-09-12 18:38:00,200.202,200.351,200.202,200.316,145199998.0
2005-09-12 18:39:00,200.33,200.388,200.305,200.358,77500000.0
2005-09-12 18:40:00,200.357,200.442,200.357,200.442,284800000.0
2005-09-12 18:41:00,200.443,200.46,200.428,200.442,265800000.0
2005-09-12 18:42:00,200.458,200.543,200.447,200.526,271200001.0
2005-09-12 18:43:00,200.519,200.541,200.492,200.492,178199999.0
2005-09-12 18:44:00,200.489,200.603,200.474,200.603,334799997.0
2005-09-12 18:45:00,200.615,200.615,200.517,200.547,166599999.0
2005-09-12 18:46:00,200.546,200.567,200.505,200.505,148200000.0
2005-09-12 18:47:00,200.489,200.495,200.466,200.471,109399999.0
2005-09-12 18:48:00,200.481,200.525,200.429,200.49,149199999.0
2005-09-12 18:49:00,200.492,200.492,200.429,200.465,208700001.0
2005-09-12 18:50:00,200.473,200.485,200.412,200.465,309899998.0
2005-09-12 18:51:00,200.48,200.546,200.449,200.545,228299999.0
2005-09-12 18:52:00,200.566,200.592,200.565,200.572,320000000.0
2005-09-12 18:53:00,200.573,200.594,200.536,200.559,202599999.0
2005-09-12 18:54:00,200.573,200.59,200.536,200.582,129600001.0
2005-09-12 18:55:00,200.606,200.619,200.557,200.557,293099998.0
2005-09-12 18:56:00,200.567,200.586,200.567,200.585,29300000.0
2005-09-12 18:57:00,200.55,200.586,200.54,200.576,133200000.0
2005-09-12 18:58:00,200.573,200.573,200.533,200.543,301799999.0
2005-09-12 18:59:00,200.565,200.587,200.536,200.585,242300002.0
2005-09-12 19:00:00,200.573,200.573,200.528,200.555,71600000.0
2005-09-12 19:01:00,200.507,200.56,200.503,200.56,97100000.0
2005-09-12 19:02:00,200.524,200.55,200.502,200.55,231400001.0
2005-09-12 19:03:00,200.542,200.562,200.47,200.555,283500002.0
2005-09-12 19:04:00,200.563,200.568,200.528,200.545,114600000.0
2005-09-12 19:05:00,200.53,200.54,200.478,200.504,110600000.0
2005-09-12 19:06:00,200.504,200.525,200.45,200.49,431800001.0
2005-09-12 19:07:00,200.501,200.501,200.426,200.483,244499996.0
2005-09-12 19:08:00,200.49,200.509,200.419,200.509,447100000.0
2005-09-12 19:09:00,200.519,200.535,200.469,200.515,171200000.0
2005-09-12 19:10:00,200.543,200.555,200.493,200.551,145600001.0
2005-09-12 19:11:00,200.552,200.561,200.493,200.529,30100000.0
2005-09-12 19:12:00,200.536,200.55,200.479,200.539,83000000.0
2005-09-12 19:13:00,200.56,200.585,200.529,200.584,218100001.0
2005-09-12 19:14:00,200.561,200.579,200.555,200.568,254699998.0
2005-09-12 19:15:00,200.561,200.561,200.513,200.557,210300000.0
2005-09-12 19:16:00,200.571,200.595,200.562,200.571,37600000.0
2005-09-12 19:17:00,200.587,200.599,200.523,200.598,133499999.0
2005-09-12 19:18:00,200.597,200.608,200.575,200.589,181300000.0
2005-09-12 19:19:00,200.593,200.593,200.504,200.568,183100002.0
2005-09-12 19:20:00,200.58,200.591,200.54,200.553,259599999.0
2005-09-12 19:21:00,200.545,200.554,200.488,200.554,168000001.0
2005-09-12 19:22:00,200.551,200.554,200.472,200.542,124299999.0
2005-09-12 19:23:00,200.543,200.549,200.489,200.492,522700001.0
2005-09-12 19:24:00,200.539,200.545,200.49,200.545,132900000.0
2005-09-12 19:25:00,200.55,200.55,200.476,200.51,191900002.0
2005-09-12 19:26:00,200.52,200.562,200.498,200.549,464800001.0
2005-09-12 19:27:00,200.538,200.538,200.47,200.537,294400002.0
2005-09-12 19:28:00,200.492,200.553,200.492,200.535,258599999.0
2005-09-12 19:29:00,200.535,200.543,200.474,200.543,108700000.0
2005-09-12 19:30:00,200.512,200.559,200.456,200.516,233699999.0
2005-09-12 19:31:00,200.54,200.543,200.512,200.541,116200000.0
2005-09-12 19:32:00,200.486,200.544,200.473,200.544,387700000.0
2005-09-12 19:33:00,200.547,200.578,200.545,200.561,176600000.0
2005-09-12 19:34:00,200.556,200.556,200.482,200.541,202700000.0
2005-09-12 19:35:00,200.538,200.585,200.48,200.54,354000001.0
2005-09-12 19:36:00,200.562,200.562,200.516,200.546,293700001.0
2005-09-12 19:37:00,200.567,200.616,200.539,200.6,87500001.0
2005-09-12 19:38:00,200.606,200.606,200.5,200.584,246099999.0
2005-09-12 19:39:00,200.556,200.608,200.53,200.58,248500002.0
2005-09-12 19:40:00,200.575,200.575,200.505,200.56,253900000.0
2005-09-12 19:41:00,200.578,200.578,200.528,200.556,301100000.0
2005-09-12 19:42:00,200.573,200.573,200.496,200.55,162800001.0
2005-09-12 19:43:00,200.538,200.55,200.527,200.539,46900000.0
2005-09-12 19:44:00,200.527,200.554,200.487,200.499,212600001.0
2005-09-12 19:45:00,200.544,200.546,200.491,200.546,169000001.0
2005-09-12 19:46:00,200.563,200.563,200.454,200.487,128400000.0
2005-09-12 19:47:00,200.491,200.513,200.469,200.511,53400000.0
2005-09-12 19:48:00,200.475,200.51,200.454,200.486,210700000.0
2005-09-12 19:49:00,200.479,200.492,200.425,200.428,205500002.0
2005-09-12 19:50:00,200.42,200.439,200.42,200.433,178400001.0
2005-09-12 19:51:00,200.422,200.435,200.39,200.412,164300002.0
2005-09-12 19:52:00,200.376,200.421,200.353,200.364,126000001.0
2005-09-12 19:53:00,200.431,200.453,200.364,200.423,123900001.0
2005-09-12 19:54:00,200.448,200.472,200.369,200.472,201000000.0
2005-09-12 19:55:00,200.421,200.468,200.412,200.45,70400000.0
2005-09-12 19:56:00,200.438,200.48,200.416,200.45,148800000.0
2005-09-12 19:57:00,200.455,200.456,200.436,200.441,128800000.0
2005-09-12 19:58:00,200.434,200.434,200.393,200.418,277599999.0
2005-09-12 19:59:00,200.4,200.405,200.353,200.377,252000001.0
2005-09-12 20:00:00,200.402,200.431,200.373,200.41,100300001.0
2005-09-12 20:01:00,200.413,200.462,200.335,200.389,117400000.0
2005-09-12 20:02:00,200.45,200.45,200.435,200.445,134600000.0
2005-09-12 20:03:00,200.427,200.461,200.407,200.452,113099999.0
2005-09-12 20:04:00,200.446,200.446,200.413,200.433,81500000.0
2005-09-12 20:05:00,200.437,200.465,200.428,200.457,176200000.0
2005-09-12 20:06:00,200.457,200.46,200.432,200.446,188500000.0
2005-09-12 20:07:00,200.463,200.463,200.431,200.448,145900000.0
2005-09-12 20:08:00,200.461,200.478,200.444,200.448,172300000.0
2005-09-12 20:09:00,200.455,200.455,200.417,200.424,140599999.0
2005-09-12 20:10:00,200.435,200.442,200.386,200.42,124800000.0
2005-09-12 20:11:00,200.419,200.448,200.379,200.415,253399999.0
2005-09-12 20:12:00,200.413,200.446,200.334,200.347,443799999.0
2005-09-12 20:13:00,200.349,200.399,200.335,200.35,179499999.0
2005-09-12 20:14:00,200.363,200.424,200.324,200.371,186499999.0
2005-09-12 20:15:00,200.41,200.42,200.353,200.387,474000000.0
2005-09-12 20:16:00,200.428,200.438,200.366,200.422,126100000.0
2005-09-12 20:17:00,200.378,200.413,200.349,200.367,62000001.0
2005-09-12 20:18:00,200.393,200.399,200.314,200.378,129200000.0
2005-09-12 20:19:00,200.382,200.414,200.358,200.414,113000000.0
2005-09-12 20:20:00,200.415,200.436,200.349,200.405,325999999.0
2005-09-12 20:21:00,200.448,200.448,200.381,200.401,139000000.0
2005-09-12 20:22:00,200.417,200.462,200.394,200.462,248000001.0
2005-09-12 20:23:00,200.443,200.443,200.364,200.396,163099999.0
2005-09-12 20:24:00,200.406,200.472,200.348,200.381,154700000.0
2005-09-12 20:25:00,200.454,200.454,200.385,200.444,265799999.0
2005-09-12 20:26:00,200.448,200.478,200.448,200.46,396700000.0
2005-09-12 20:27:00,200.441,200.444,200.39,200.425,260900000.0
2005-09-12 20:28:00,200.464,200.473,200.42,200.46,343399998.0
2005-09-12 20:29:00,200.469,200.484,200.385,200.385,374400001.0
2005-09-12 20:30:00,200.476,200.48,200.458,200.475,598700001.0
2005-09-12 20:31:00,200.48,200.489,200.445,200.465,372099998.0
2005-09-12 20:32:00,200.452,200.481,200.388,200.481,456000000.0
2005-09-12 20:33:00,200.471,200.575,200.471,200.559,167600001.0
2005-09-12 20:34:00,200.564,200.575,200.533,200.539,126199999.0
2005-09-12 20:35:00,200.51,200.55,200.485,200.55,152999999.0
2005-09-12 20:36:00,200.59,200.62,200.547,200.584,152600000.0
2005-09-12 20:37:00,200.593,200.61,200.573,200.596,135599999.0
2005-09-12 20:38:00,200.578,200.582,200.523,200.565,138500000.0
2005-09-12 20:39:00,200.582,200.585,200.513,200.541,209499999.0
2005-09-12 20:40:00,200.518,200.526,200.501,200.524,329500001.0
2005-09-12 20:41:00,200.535,200.556,200.534,200.536,185400000.0
2005-09-12 20:42:00,200.508,200.555,200.5,200.55,239799997.0
2005-09-12 20:43:00,200.569,200.605,200.562,200.605,304500000.0
2005-09-12 20:44:00,200.613,200.613,200.508,200.565,326500000.0
2005-09-12 20:45:00,200.585,200.585,200.511,200.545,215700000.0
2005-09-12 20:46:00,200.6,200.615,200.568,200.598,194400000.0
2005-09-12 20:47:00,200.597,200.612,200.575,200.605,260000001.0
2005-09-12 20:48:00,200.613,200.617,200.545,200.545,211599999.0
2005-09-12 20:49:00,200.571,200.581,200.542,200.567,137499998.0
2005-09-12 20:50:00,200.568,200.605,200.549,200.572,322800001.0
2005-09-12 20:51:00,200.59,200.627,200.59,200.625,120200001.0
2005-09-12 20:52:00,200.581,200.617,200.553,200.609,84800000.0
2005-09-12 20:53:00,200.582,200.624,200.582,200.595,272100002.0
2005-09-12 20:54:00,200.6,200.623,200.536,200.622,170400000.0
2005-09-12 20:55:00,200.637,200.637,200.571,200.617,303800002.0
2005-09-12 20:56:00,200.583,200.608,200.555,200.598,185800000.0
2005-09-12 20:57:00,200.564,200.614,200.526,200.593,402899999.0
2005-09-12 20:58:00,200.634,200.634,200.581,200.597,350400000.0
2005-09-12 20:59:00,200.594,200.608,200.525,200.553,530299999.0
2005-09-12 21:00:00,200.532,200.547,200.508,200.515,486199999.0
2005-09-12 21:01:00,200.533,200.557,200.516,200.516,452300003.0
2005-09-12 21:02:00,200.498,200.53,200.474,200.53,206500000.0
2005-09-12 21:03:00,200.544,200.58,200.53,200.546,220599999.0
2005-09-12 21:04:00,200.526,200.557,200.498,200.535,112200002.0
2005-09-12 21:05:00,200.51,200.528,200.504,200.515,120900000.0
2005-09-12 21:06:00,200.489,200.535,200.447,200.464,146800001.0
2005-09-12 21:07:00,200.473,200.558,200.463,200.558,240899999.0
2005-09-12 21:08:00,200.575,200.583,200.512,200.517,152500000.0
2005-09-12 21:09:00,200.566,200.577,200.521,200.521,96000000.0
2005-09-12 21:10:00,200.538,200.576,200.504,200.544,78999999.0
2005-09-12 21:11:00,200.542,200.542,200.468,200.504,70900000.0
2005-09-12 21:12:00,200.51,200.543,200.502,200.529,83299998.0
2005-09-12 21:13:00,200.53,200.53,200.505,200.505,121400000.0
2005-09-12 21:14:00,200.502,200.524,200.457,200.524,418300001.0
2005-09-12 21:15:00,200.528,200.553,200.502,200.527,268500000.0
2005-09-12 21:16:00,200.536,200.569,200.518,200.536,55600000.0
2005-09-12 21:17:00,200.547,200.552,200.481,200.515,202500001.0
2005-09-12 21:18:00,200.542,200.575,200.497,200.575,140300000.0
2005-09-12 21:19:00,200.587,200.587,200.528,200.548,238100001.0
2005-09-12 21:20:00,200.554,200.575,200.51,200.563,402299998.0
2005-09-12 21:21:00,200.535,200.587,200.504,200.587,297499999.0
2005-09-12 21:22:00,200.591,200.603,200.568,200.57,209399999.0
2005-09-12 21:23:00,200.586,200.64,200.579,200.591,193499997.0
2005-09-12 21:24:00,200.593,200.656,200.593,200.645,177100001.0
2005-09-12 21:25:00,200.67,200.671,200.654,200.665,316699998.0
2005-09-12 21:26:00,200.65,200.65,200.555,200.609,114199999.0
2005-09-12 21:27:00,200.618,200.631,200.573,200.573,169200000.0
2005-09-12 21:28:00,200.577,200.609,200.575,200.594,120200001.0
2005-09-12 21:29:00,200.591,200.598,200.547,200.569,102000002.0
2005-09-12 21:30:00,200.535,200.589,200.499,200.589,125100000.0
2005-09-12 21:31:00,200.541,200.577,200.535,200.56,67100001.0
2005-09-12 21:32:00,200.563,200.595,200.563,200.574,79200000.0
2005-09-12 21:33:00,200.551,200.56,200.482,200.547,183700002.0
2005-09-12 21:34:00,200.553,200.57,200.538,200.542,130899999.0
2005-09-12 21:35:00,200.523,200.557,200.511,200.543,30700000.0
2005-09-12 21:36:00,200.509,200.551,200.505,200.52,95300001.0
2005-09-12 21:37:00,200.515,200.526,200.465,200.498,148100000.0
2005-09-12 21:38:00,200.485,200.512,200.478,200.478,38800000.0
2005-09-12 21:39:00,200.469,200.492,200.456,200.459,37600000.0
2005-09-12 21:40:00,200.464,200.487,200.448,200.479,57599999.0
2005-09-12 21:41:00,200.464,200.494,200.461,200.48,54600000.0
2005-09-12 21:42:00,200.493,200.541,200.493,200.497,137099999.0
2005-09-12 21:43:00,200.499,200.501,200.482,200.501,57800000.0
2005-09-12 21:44:00,200.485,200.496,200.443,200.478,248700000.0
2005-09-12 21:45:00,200.445,200.511,200.443,200.488,83600000.0
2005-09-12 21:46:00,200.515,200.529,200.442,200.498,135200000.0
2005-09-12 21:47:00,200.492,200.496,200.447,200.474,67900000.0
2005-09-12 21:48:00,200.492,200.5,200.455,200.499,135500000.0
2005-09-12 21:49:00,200.495,200.512,200.483,200.492,66300002.0
2005-09-12 21:50:00,200.486,200.497,200.485,200.497,20100000.0
2005-09-12 21:51:00,200.493,200.493,200.43,200.47,139799999.0
2005-09-12 21:52:00,200.455,200.513,200.45,200.513,52100001.0
2005-09-12 21:53:00,200.517,200.517,200.454,200.476,51600000.0
2005-09-12 21:54:00,200.475,200.505,200.456,200.502,115100002.0
2005-09-12 21:55:00,200.512,200.512,200.486,200.508,58499999.0
2005-09-12 21:56:00,200.507,200.519,200.453,200.495,39200000.0
2005-09-12 21:57:00,200.517,200.527,200.477,200.527,66700000.0
2005-09-12 21:58:00,200.527,200.53,200.484,200.496,70700000.0
2005-09-12 21:59:00,200.509,200.544,200.493,200.526,164300000.0
2005-09-12 22:00:00,200.497,200.562,200.497,200.556,199800003.0
2005-09-12 22:01:00,200.547,200.557,200.488,200.527,164300001.0
2005-09-12 22:02:00,200.541,200.546,200.512,200.537,278800000.0
2005-09-12 22:03:00,200.552,200.571,200.536,200.551,57900000.0
2005-09-12 22:04:00,200.537,200.575,200.514,200.539,114400001.0
2005-09-12 22:05:00,200.519,200.539,200.476,200.511,55800001.0
2005-09-12 22:06:00,200.517,200.53,200.496,200.53,50200000.0
2005-09-12 22:07:00,200.536,200.555,200.531,200.532,53600000.0
2005-09-12 22:08:00,200.545,200.591,200.545,200.578,36500000.0
2005-09-12 22:09:00,200.6,200.6,200.534,200.539,19200000.0
2005-09-12 22:10:00,200.565,200.574,200.493,200.559,38000000.0
2005-09-12 22:11:00,200.58,200.602,200.551,200.601,71399999.0
2005-09-12 22:12:00,200.584,200.593,200.527,200.565,102100000.0
2005-09-12 22:13:00,200.582,200.591,200.564,200.584,32400000.0
2005-09-12 22:14:00,200.572,200.572,200.54,200.545,37500001.0
2005-09-12 22:15:00,200.548,200.557,200.512,200.55,148700001.0
2005-09-12 22:16:00,200.557,200.569,200.517,200.543,211799999.0
2005-09-12 22:17:00,200.552,200.559,200.517,200.547,41700000.0
2005-09-12 22:18:00,200.57,200.572,200.511,200.563,82999999.0
2005-09-12 22:19:00,200.557,200.583,200.511,200.581,58500000.0
2005-09-12 22:20:00,200.594,200.595,200.548,200.595,77900001.0
2005-09-12 22:21:00,200.628,200.628,200.601,200.609,40600000.0
2005-09-12 22:22:00,200.599,200.607,200.575,200.593,43400000.0
2005-09-12 22:23:00,200.569,200.597,200.522,200.561,89400000.0
2005-09-12 22:24:00,200.552,200.583,200.519,200.565,75600001.0
2005-09-12 22:25:00,200.528,200.575,200.523,200.557,84400000.0
2005-09-12 22:26:00,200.553,200.568,200.534,200.568,42600000.0
2005-09-12 22:27:00,200.582,200.582,200.53,200.57,162600000.0
2005-09-12 22:28:00,200.567,200.575,200.551,200.551,34700001.0
2005-09-12 22:29:00,200.565,200.589,200.535,200.579,141899999.0
2005-09-12 22:30:00,200.558,200.574,200.528,200.567,42600000.0
2005-09-12 22:31:00,200.602,200.602,200.537,200.569,93800000.0
2005-09-12 22:32:00,200.527,200.578,200.527,200.578,93500000.0
2005-09-12 22:33:00,200.616,200.616,200.577,200.605,221100003.0
2005-09-12 22:34:00,200.59,200.607,200.53,200.607,267200000.0
2005-09-12 22:35:00,200.648,200.656,200.609,200.645,46800000.0
2005-09-12 22:36:00,200.677,200.704,200.661,200.688,83999999.0
2005-09-12 22:37:00,200.67,200.693,200.616,200.681,33700000.0
2005-09-12 22:38:00,200.673,200.7,200.67,200.699,81100000.0
2005-09-12 22:39:00,200.718,200.725,200.705,200.705,82199999.0
2005-09-12 22:40:00,200.722,200.741,200.664,200.701,76499999.0
2005-09-12 22:41:00,200.719,200.719,200.684,200.719,71900000.0
2005-09-12 22:42:00,200.725,200.739,200.7,200.731,58500000.0
2005-09-12 22:43:00,200.733,200.733,200.677,200.699,124800001.0
2005-09-12 22:44:00,200.707,200.738,200.65,200.691,192300000.0
2005-09-12 22:45:00,200.706,200.72,200.658,200.694,100899999.0
2005-09-12 22:46:00,200.711,200.725,200.675,200.689,60400000.0
2005-09-12 22:47:00,200.721,200.766,200.697,200.766,85999998.0
2005-09-12 22:48:00,200.777,200.777,200.716,200.743,97500001.0
2005-09-12 22:49:00,200.736,200.736,200.68,200.715,28700000.0
2005-09-12 22:50:00,200.732,200.732,200.665,200.705,38900000.0
2005-09-12 22:51:00,200.716,200.73,200.693,200.71,75800001.0
2005-09-12 22:52:00,200.701,200.748,200.701,200.74,49500000.0
2005-09-12 22:53:00,200.759,200.786,200.757,200.786,111800000.0
2005-09-12 22:54:00,200.792,200.795,200.757,200.795,68300001.0
2005-09-12 22:55:00,200.734,200.792,200.734,200.768,64100000.0
2005-09-12 22:56:00,200.781,200.782,200.695,200.757,120500002.0
2005-09-12 22:57:00,200.761,200.791,200.739,200.739,98900000.0
2005-09-12 22:58:00,200.771,200.781,200.736,200.771,45100000.0
2005-09-12 22:59:00,200.727,200.761,200.681,200.727,87100001.0
2005-09-12 23:00:00,200.72,200.771,200.689,200.74,54300000.0
2005-09-12 23:01:00,200.701,200.735,200.68,200.703,37800000.0
2005-09-12 23:02:00,200.769,200.769,200.713,200.769,31800000.0
2005-09-12 23:03:00,200.744,200.776,200.717,200.725,49100000.0
2005-09-12 23:04:00,200.714,200.76,200.692,200.76,71700001.0
2005-09-12 23:05:00,200.714,200.754,200.708,200.736,60100001.0
2005-09-12 23:06:00,200.792,200.792,200.721,200.758,35300000.0
2005-09-12 23:07:00,200.784,200.801,200.755,200.77,82500001.0
2005-09-12 23:08:00,200.731,200.781,200.728,200.78,56600000.0
2005-09-12 23:09:00,200.787,200.787,200.686,200.712,43900000.0
2005-09-12 23:10:00,200.706,200.731,200.685,200.7,34300000.0
2005-09-12 23:11:00,200.671,200.761,200.671,200.709,68500000.0
2005-09-12 23:12:00,200.726,200.734,200.646,200.658,31800000.0
2005-09-12 23:13:00,200.737,200.737,200.679,200.723,27800000.0
2005-09-12 23:14:00,200.734,200.753,200.668,200.753,30300000.0
2005-09-12 23:15:00,200.733,200.812,200.708,200.75,81999999.0
2005-09-12 23:16:00,200.688,200.751,200.688,200.725,80300002.0
2005-09-12 23:17:00,200.722,200.722,200.634,200.638,37500000.0
2005-09-12 23:18:00,200.66,200.699,200.658,200.683,53700000.0
2005-09-12 23:19:00,200.688,200.751,200.678,200.713,59600001.0
2005-09-12 23:20:00,200.742,200.744,200.68,200.708,61300000.0
2005-09-12 23:21:00,200.725,200.779,200.679,200.745,35300000.0
2005-09-12 23:22:00,200.75,200.754,200.682,200.731,77899999.0
2005-09-12 23:23:00,200.688,200.754,200.688,200.751,49500000.0
2005-09-12 23:24:00,200.752,200.766,200.708,200.766,46200000.0
2005-09-12 23:25:00,200.752,200.761,200.725,200.739,62900000.0
2005-09-12 23:26:00,200.726,200.776,200.726,200.772,35400000.0
2005-09-12 23:27:00,200.761,200.792,200.761,200.792,57500000.0
2005-09-12 23:28:00,200.716,200.759,200.686,200.686,90000000.0
2005-09-12 23:29:00,200.757,200.759,200.724,200.748,20700000.0
2005-09-12 23:30:00,200.756,200.756,200.711,200.749,70400001.0
2005-09-12 23:31:00,200.71,200.726,200.671,200.721,38100000.0
2005-09-12 23:32:00,200.693,200.709,200.654,200.687,58500001.0
2005-09-12 23:33:00,200.703,200.703,200.67,200.673,36400000.0
2005-09-12 23:34:00,200.689,200.699,200.669,200.69,51500000.0
2005-09-12 23:35:00,200.712,200.712,200.673,200.701,24700000.0
2005-09-12 23:36:00,200.7,200.713,200.675,200.695,52100000.0
2005-09-12 23:37:00,200.642,200.663,200.627,200.663,63500000.0
2005-09-12 23:38:00,200.668,200.668,200.654,200.665,37400000.0
2005-09-12 23:39:00,200.682,200.686,200.653,200.669,34500000.0
2005-09-12 23:40:00,200.653,200.702,200.636,200.673,63500000.0
2005-09-12 23:41:00,200.671,200.676,200.641,200.67,31500000.0
2005-09-12 23:42:00,200.666,200.687,200.615,200.615,37400000.0
2005-09-12 23:43:00,200.615,200.696,200.615,200.69,77900000.0
2005-09-12 23:44:00,200.651,200.694,200.641,200.67,30600000.0
2005-09-12 23:45:00,200.689,200.689,200.644,200.678,28200000.0
2005-09-12 23:46:00,200.674,200.694,200.646,200.654,62400000.0
2005-09-12 23:47:00,200.673,200.686,200.649,200.686,33500000.0
2005-09-12 23:48:00,200.711,200.712,200.662,200.685,43100000.0
2005-09-12 23:49:00,200.685,200.698,200.674,200.694,45600000.0
2005-09-12 23:50:00,200.7,200.7,200.659,200.661,25400000.0
2005-09-12 23:51:00,200.659,200.688,200.659,200.687,40500000.0
2005-09-12 23:52:00,200.686,200.686,200.654,200.674,74100000.0
2005-09-12 23:53:00,200.687,200.687,200.654,200.654,98100000.0
2005-09-12 23:54:00,200.691,200.714,200.684,200.688,76099999.0
2005-09-12 23:55:00,200.669,200.679,200.64,200.655,25200000.0
2005-09-12 23:56:00,200.709,200.709,200.653,200.698,45200000.0
2005-09-12 23:57:00,200.702,200.705,200.683,200.7,29100000.0
2005-09-12 23:58:00,200.666,200.682,200.647,200.662,50500000.0
2005-09-12 23:59:00,200.654,200.697,200.647,200.649,74300001.0
2005-09-13 00:00:00,200.716,200.72,200.686,200.7,59399999.0
2005-09-13 00:01:00,200.7,200.728,200.7,200.728,22700000.0
2005-09-13 00:02:00,200.741,200.759,200.737,200.737,61500000.0
2005-09-13 00:03:00,200.72,200.729,200.665,200.701,62600000.0
2005-09-13 00:04:00,200.701,200.706,200.648,200.669,55600001.0
2005-09-13 00:05:00,200.681,200.707,200.665,200.695,46800000.0
2005-09-13 00:06:00,200.699,200.736,200.662,200.736,41400000.0
2005-09-13 00:07:00,200.707,200.712,200.664,200.699,42600000.0
2005-09-13 00:08:00,200.679,200.705,200.67,200.7,45100001.0
2005-09-13 00:09:00,200.675,200.696,200.652,200.686,35400000.0
2005-09-13 00:10:00,200.706,200.714,200.673,200.71,24400000.0
2005-09-13 00:11:00,200.716,200.719,200.62,200.623,35100000.0
2005-09-13 00:12:00,200.725,200.727,200.661,200.686,35700000.0
2005-09-13 00:13:00,200.682,200.711,200.65,200.698,57799999.0
2005-09-13 00:14:00,200.709,200.709,200.68,200.697,74500000.0
2005-09-13 00:15:00,200.735,200.735,200.703,200.718,93600000.0
2005-09-13 00:16:00,200.708,200.791,200.708,200.735,84400001.0
2005-09-13 00:17:00,200.764,200.784,200.758,200.784,22700000.0
2005-09-13 00:18:00,200.762,200.762,200.689,200.734,66000000.0
2005-09-13 00:19:00,200.765,200.765,200.731,200.761,69399999.0
2005-09-13 00:20:00,200.741,200.765,200.732,200.76,99800000.0
2005-09-13 00:21:00,200.827,200.827,200.729,200.754,56700001.0
2005-09-13 00:22:00,200.746,200.765,200.746,200.752,44800000.0
2005-09-13 00:23:00,200.717,200.74,200.717,200.738,35800001.0
2005-09-13 00:24:00,200.742,200.742,200.68,200.706,19600000.0
2005-09-13 00:25:00,200.727,200.741,200.711,200.733,15800000.0
2005-09-13 00:26:00,200.742,200.742,200.712,200.716,96500001.0
2005-09-13 00:27:00,200.713,200.713,200.66,200.683,57700000.0
2005-09-13 00:28:00,200.691,200.691,200.648,200.679,25200000.0
2005-09-13 00:29:00,200.677,200.69,200.661,200.67,77000000.0
2005-09-13 00:30:00,200.676,200.682,200.636,200.636,23100000.0
2005-09-13 00:31:00,200.64,200.684,200.64,200.653,18400000.0
2005-09-13 00:32:00,200.659,200.668,200.616,200.633,44100000.0
2005-09-13 00:33:00,200.652,200.652,200.617,200.617,26600000.0
2005-09-13 00:34:00,200.611,200.65,200.584,200.65,42700000.0
2005-09-13 00:35:00,200.626,200.655,200.626,200.645,79099999.0
2005-09-13 00:36:00,200.627,200.657,200.622,200.657,57400000.0
2005-09-13 00:37:00,200.679,200.682,200.595,200.599,41500000.0
2005-09-13 00:38:00,200.595,200.65,200.595,200.622,43899999.0
2005-09-13 00:39:00,200.586,200.633,200.578,200.619,70299999.0
2005-09-13 00:40:00,200.619,200.647,200.596,200.643,97600002.0
2005-09-13 00:41:00,200.611,200.679,200.609,200.673,56800000.0
2005-09-13 00:42:00,200.613,200.637,200.582,200.609,29200000.0
2005-09-13 00:43:00,200.545,200.606,200.545,200.592,27600000.0
2005-09-13 00:44:00,200.606,200.624,200.588,200.609,44800000.0
2005-09-13 00:45:00,200.603,200.639,200.596,200.6,61300000.0
2005-09-13 00:46:00,200.597,200.618,200.538,200.577,94700000.0
2005-09-13 00:47:00,200.614,200.626,200.6,200.615,48100000.0
2005-09-13 00:48:00,200.615,200.615,200.562,200.611,27600000.0
2005-09-13 00:49:00,200.627,200.645,200.565,200.565,53200000.0
2005-09-13 00:50:00,200.617,200.625,200.577,200.577,44000001.0
2005-09-13 00:51:00,200.609,200.628,200.552,200.592,37000000.0
2005-09-13 00:52:00,200.601,200.629,200.586,200.624,49700000.0
2005-09-13 00:53:00,200.613,200.632,200.605,200.632,26000000.0
2005-09-13 00:54:00,200.623,200.689,200.623,200.683,31400000.0
2005-09-13 00:55:00,200.684,200.718,200.684,200.708,40300000.0
2005-09-13 00:56:00,200.68,200.697,200.656,200.667,46000000.0
2005-09-13 00:57:00,200.686,200.727,200.686,200.727,71600000.0
2005-09-13 00:58:00,200.689,200.718,200.689,200.707,43100000.0
2005-09-13 00:59:00,200.714,200.717,200.678,200.678,63900000.0
2005-09-13 01:00:00,200.703,200.744,200.703,200.744,24700000.0
2005-09-13 01:01:00,200.747,200.754,200.714,200.714,48500001.0
2005-09-13 01:02:00,200.735,200.735,200.676,200.707,109500000.0
2005-09-13 01:03:00,200.701,200.726,200.686,200.726,59500000.0
2005-09-13 01:04:00,200.732,200.733,200.685,200.721,80200000.0
2005-09-13 01:05:00,200.729,200.742,200.711,200.742,56300001.0
2005-09-13 01:06:00,200.738,200.745,200.73,200.733,27100000.0
2005-09-13 01:07:00,200.732,200.744,200.716,200.73,34900000.0
2005-09-13 01:08:00,200.73,200.731,200.671,200.689,42900000.0
2005-09-13 01:09:00,200.703,200.712,200.671,200.702,56600000.0
2005-09-13 01:10:00,200.682,200.698,200.64,200.698,77400000.0
2005-09-13 01:11:00,200.673,200.696,200.647,200.647,66700000.0
2005-09-13 01:12:00,200.711,200.737,200.694,200.737,65299999.0
2005-09-13 01:13:00,200.766,200.766,200.721,200.723,75200000.0
2005-09-13 01:14:00,200.732,200.745,200.678,200.681,68300000.0
2005-09-13 01:15:00,200.676,200.705,200.667,200.672,33000000.0
2005-09-13 01:16:00,200.662,200.666,200.592,200.657,52300000.0
2005-09-13 01:17:00,200.658,200.676,200.632,200.663,48800001.0
2005-09-13 01:18:00,200.648,200.659,200.615,200.645,40600000.0
2005-09-13 01:19:00,200.627,200.651,200.574,200.607,42200000.0
2005-09-13 01:20:00,200.602,200.646,200.58,200.638,79899999.0
2005-09-13 01:21:00,200.625,200.656,200.606,200.64,67899999.0
2005-09-13 01:22:00,200.623,200.636,200.594,200.63,66000001.0
2005-09-13 01:23:00,200.626,200.626,200.581,200.606,56000001.0
2005-09-13 01:24:00,200.622,200.623,200.575,200.612,36100000.0
2005-09-13 01:25:00,200.601,200.601,200.556,200.586,62700001.0
2005-09-13 01:26:00,200.625,200.656,200.581,200.628,67499999.0
2005-09-13 01:27:00,200.619,200.686,200.619,200.678,40800000.0
2005-09-13 01:28:00,200.688,200.697,200.67,200.679,62099999.0
2005-09-13 01:29:00,200.681,200.715,200.667,200.714,45800000.0
2005-09-13 01:30:00,200.718,200.731,200.706,200.729,30200000.0
2005-09-13 01:31:00,200.706,200.743,200.687,200.687,27200000.0
2005-09-13 01:32:00,200.688,200.688,200.642,200.656,41800000.0
2005-09-13 01:33:00,200.643,200.666,200.636,200.636,65200000.0
2005-09-13 01:34:00,200.631,200.64,200.596,200.596,39900000.0
2005-09-13 01:35:00,200.565,200.588,200.546,200.587,25500000.0
2005-09-13 01:36:00,200.617,200.631,200.6,200.613,55900000.0
2005-09-13 01:37:00,200.639,200.639,200.593,200.611,65500001.0
2005-09-13 01:38:00,200.607,200.607,200.546,200.546,42400000.0
2005-09-13 01:39:00,200.617,200.649,200.612,200.649,49800000.0
2005-09-13 01:40:00,200.65,200.661,200.594,200.594,54600000.0
2005-09-13 01:41:00,200.585,200.585,200.535,200.553,29300000.0
2005-09-13 01:42:00,200.561,200.573,200.538,200.573,49300000.0
2005-09-13 01:43:00,200.583,200.583,200.525,200.541,69300000.0
2005-09-13 01:44:00,200.56,200.59,200.558,200.59,29100000.0
2005-09-13 01:45:00,200.575,200.604,200.571,200.601,37600000.0
2005-09-13 01:46:00,200.611,200.627,200.578,200.616,70100000.0
2005-09-13 01:47:00,200.571,200.6,200.557,200.6,73600000.0
2005-09-13 01:48:00,200.597,200.597,200.461,200.569,69800000.0
2005-09-13 01:49:00,200.593,200.623,200.541,200.623,23200000.0
2005-09-13 01:50:00,200.639,200.643,200.601,200.643,34700000.0
2005-09-13 01:51:00,200.606,200.667,200.606,200.667,32700000.0
2005-09-13 01:52:00,200.675,200.694,200.628,200.669,66400000.0
2005-09-13 01:53:00,200.655,200.686,200.654,200.678,19200000.0
2005-09-13 01:54:00,200.702,200.704,200.609,200.609,46500000.0
2005-09-13 01:55:00,200.607,200.646,200.607,200.614,19600000.0
2005-09-13 01:56:00,200.598,200.677,200.587,200.656,27400000.0
2005-09-13 01:57:00,200.688,200.698,200.657,200.691,56700000.0
2005-09-13 01:58:00,200.688,200.7,200.642,200.681,52799999.0
2005-09-13 01:59:00,200.681,200.708,200.669,200.687,55400000.0
2005-09-13 02:00:00,200.66,200.678,200.629,200.677,59400000.0
2005-09-13 02:01:00,200.663,200.663,200.644,200.644,47100000.0
2005-09-13 02:02:00,200.635,200.684,200.62,200.662,51600000.0
2005-09-13 02:03:00,200.656,200.656,200.59,200.6,48399999.0
2005-09-13 02:04:00,200.615,200.615,200.568,200.568,54600000.0
2005-09-13 02:05:00,200.521,200.6,200.506,200.599,44099999.0
2005-09-13 02:06:00,200.576,200.626,200.576,200.624,39500001.0
2005-09-13 02:07:00,200.613,200.63,200.589,200.6,34900000.0
2005-09-13 02:08:00,200.625,200.625,200.596,200.611,50500000.0
2005-09-13 02:09:00,200.641,200.642,200.609,200.612,48200000.0
2005-09-13 02:10:00,200.64,200.698,200.64,200.698,51300000.0
2005-09-13 02:11:00,200.714,200.742,200.711,200.711,74300000.0
2005-09-13 02:12:00,200.693,200.693,200.642,200.655,50400000.0
2005-09-13 02:13:00,200.682,200.685,200.644,200.683,35500000.0
2005-09-13 02:14:00,200.718,200.778,200.718,200.778,77800000.0
2005-09-13 02:15:00,200.774,200.774,200.743,200.772,39600000.0
2005-09-13 02:16:00,200.732,200.773,200.694,200.765,47400000.0
2005-09-13 02:17:00,200.75,200.757,200.704,200.704,39900000.0
2005-09-13 02:18:00,200.694,200.709,200.634,200.652,32400000.0
2005-09-13 02:19:00,200.66,200.672,200.614,200.62,41900000.0
2005-09-13 02:20:00,200.668,200.709,200.666,200.706,58000001.0
2005-09-13 02:21:00,200.718,200.718,200.686,200.695,53400001.0
2005-09-13 02:22:00,200.718,200.735,200.658,200.684,68800001.0
2005-09-13 02:23:00,200.689,200.699,200.67,200.693,42900000.0
2005-09-13 02:24:00,200.686,200.686,200.583,200.583,52500000.0
2005-09-13 02:25:00,200.594,200.66,200.58,200.66,56300001.0
2005-09-13 02:26:00,200.663,200.689,200.634,200.634,69200000.0
2005-09-13 02:27:00,200.623,200.666,200.623,200.666,74500001.0
2005-09-13 02:28:00,200.655,200.667,200.634,200.656,67000000.0
2005-09-13 02:29:00,200.665,200.69,200.651,200.69,38200000.0
2005-09-13 02:30:00,200.725,200.731,200.692,200.692,28600000.0
2005-09-13 02:31:00,200.712,200.712,200.653,200.675,25900000.0
2005-09-13 02:32:00,200.691,200.691,200.669,200.673,40700000.0
2005-09-13 02:33:00,200.654,200.678,200.643,200.651,52300000.0
2005-09-13 02:34:00,200.689,200.707,200.677,200.706,54500000.0
2005-09-13 02:35:00,200.717,200.807,200.717,200.807,42300000.0
2005-09-13 02:36:00,200.82,200.82,200.782,200.783,29200000.0
2005-09-13 02:37:00,200.797,200.797,200.721,200.786,48900001.0
2005-09-13 02:38:00,200.783,200.839,200.783,200.839,37600000.0
2005-09-13 02:39:00,200.86,200.869,200.826,200.842,105700002.0
2005-09-13 02:40:00,200.824,200.835,200.811,200.83,101699999.0
2005-09-13 02:41:00,200.838,200.838,200.776,200.822,89700000.0
2005-09-13 02:42:00,200.832,200.861,200.808,200.821,20400000.0
2005-09-13 02:43:00,200.813,200.848,200.807,200.848,64700000.0
2005-09-13 02:44:00,200.828,200.83,200.776,200.816,38300000.0
2005-09-13 02:45:00,200.81,200.831,200.792,200.82,62800000.0
2005-09-13 02:46:00,200.817,200.825,200.765,200.765,62600000.0
2005-09-13 02:47:00,200.8,200.801,200.767,200.798,35300000.0
2005-09-13 02:48:00,200.783,200.792,200.76,200.781,99300000.0
2005-09-13 02:49:00,200.799,200.834,200.793,200.83,33900000.0
2005-09-13 02:50:00,200.843,200.853,200.818,200.818,42200000.0
2005-09-13 02:51:00,200.843,200.869,200.788,200.859,20000000.0
2005-09-13 02:52:00,200.843,200.862,200.817,200.817,42600000.0
2005-09-13 02:53:00,200.783,200.857,200.782,200.848,51000000.0
2005-09-13 02:54:00,200.843,200.85,200.78,200.78,81999999.0
2005-09-13 02:55:00,200.724,200.799,200.724,200.799,30800000.0
2005-09-13 02:56:00,200.763,200.785,200.738,200.77,85900000.0
2005-09-13 02:57:00,200.767,200.786,200.76,200.78,36300000.0
2005-09-13 02:58:00,200.735,200.806,200.721,200.806,17000000.0
2005-09-13 02:59:00,200.799,200.799,200.759,200.794,57400000.0
2005-09-13 03:00:00,200.773,200.773,200.737,200.745,54300000.0
2005-09-13 03:01:00,200.77,200.798,200.77,200.795,50700001.0
2005-09-13 03:02:00,200.764,200.772,200.705,200.772,67100001.0
2005-09-13 03:03:00,200.768,200.807,200.752,200.785,102000001.0
2005-09-13 03:04:00,200.79,200.79,200.737,200.765,62899999.0
2005-09-13 03:05:00,200.747,200.747,200.711,200.716,60800000.0
2005-09-13 03:06:00,200.74,200.788,200.74,200.779,66999999.0
2005-09-13 03:07:00,200.767,200.775,200.737,200.737,81700000.0
2005-09-13 03:08:00,200.751,200.778,200.751,200.768,25500000.0
2005-09-13 03:09:00,200.762,200.78,200.743,200.751,28400000.0
2005-09-13 03:10:00,200.723,200.76,200.71,200.742,43900000.0
2005-09-13 03:11:00,200.773,200.794,200.76,200.782,53800000.0
2005-09-13 03:12:00,200.764,200.799,200.731,200.799,27100000.0
2005-09-13 03:13:00,200.829,200.829,200.801,200.801,49600001.0
2005-09-13 03:14:00,200.814,200.85,200.814,200.843,37400000.0
2005-09-13 03:15:00,200.845,200.862,200.768,200.779,30700000.0
2005-09-13 03:16:00,200.764,200.785,200.712,200.763,57200001.0
2005-09-13 03:17:00,200.726,200.755,200.707,200.755,73700000.0
2005-09-13 03:18:00,200.756,200.756,200.699,200.746,52300000.0
2005-09-13 03:19:00,200.748,200.748,200.719,200.741,41900000.0
2005-09-13 03:20:00,200.757,200.791,200.757,200.767,56400001.0
2005-09-13 03:21:00,200.748,200.748,200.705,200.728,105600002.0
2005-09-13 03:22:00,200.706,200.754,200.684,200.684,93300003.0
2005-09-13 03:23:00,200.757,200.77,200.75,200.759,59999999.0
2005-09-13 03:24:00,200.771,200.779,200.736,200.749,49700000.0
2005-09-13 03:25:00,200.765,200.778,200.729,200.773,24000000.0
2005-09-13 03:26:00,200.79,200.815,200.78,200.815,82400000.0
2005-09-13 03:27:00,200.817,200.817,200.778,200.779,53300001.0
2005-09-13 03:28:00,200.764,200.778,200.74,200.775,67500000.0
2005-09-13 03:29:00,200.781,200.789,200.764,200.778,39200000.0
2005-09-13 03:30:00,200.771,200.787,200.698,200.698,41500000.0
2005-09-13 03:31:00,200.704,200.732,200.704,200.717,27300000.0
2005-09-13 03:32:00,200.727,200.754,200.727,200.74,27200000.0
2005-09-13 03:33:00,200.747,200.757,200.723,200.748,64999999.0
2005-09-13 03:34:00,200.731,200.756,200.726,200.747,36100000.0
2005-09-13 03:35:00,200.701,200.716,200.689,200.689,51200000.0
2005-09-13 03:36:00,200.695,200.695,200.639,200.657,95600001.0
2005-09-13 03:37:00,200.699,200.725,200.674,200.717,64400000.0
2005-09-13 03:38:00,200.688,200.73,200.674,200.73,38600000.0
2005-09-13 03:39:00,200.701,200.735,200.679,200.735,27900000.0
2005-09-13 03:40:00,200.731,200.731,200.693,200.722,55000000.0
2005-09-13 03:41:00,200.742,200.761,200.725,200.729,78400000.0
2005-09-13 03:42:00,200.725,200.739,200.697,200.736,74800001.0
2005-09-13 03:43:00,200.73,200.736,200.702,200.724,48200000.0
2005-09-13 03:44:00,200.731,200.772,200.722,200.767,34900000.0
2005-09-13 03:45:00,200.8,200.81,200.8,200.81,19800000.0
2005-09-13 03:46:00,200.812,200.857,200.812,200.857,46800000.0
2005-09-13 03:47:00,200.888,200.89,200.852,200.89,44000000.0
2005-09-13 03:48:00,200.896,200.915,200.863,200.915,98900001.0
2005-09-13 03:49:00,200.917,200.942,200.914,200.935,19500000.0
2005-09-13 03:50:00,200.939,200.949,200.918,200.928,36800000.0
2005-09-13 03:51:00,200.942,200.961,200.925,200.949,49200000.0
2005-09-13 03:52:00,200.929,200.938,200.885,200.915,55100000.0
2005-09-13 03:53:00,200.941,200.95,200.895,200.895,30600000.0
2005-09-13 03:54:00,200.922,200.923,200.861,200.861,31100000.0
2005-09-13 03:55:00,200.865,200.902,200.865,200.889,38000000.0
2005-09-13 03:56:00,200.873,200.934,200.873,200.898,44900000.0
2005-09-13 03:57:00,200.921,200.921,200.88,200.907,70300001.0
2005-09-13 03:58:00,200.918,200.925,200.903,200.924,60600000.0
2005-09-13 03:59:00,200.898,200.94,200.874,200.934,23200000.0
2005-09-13 04:00:00,200.87,200.903,200.858,200.866,49200002.0
2005-09-13 04:01:00,200.911,200.918,200.836,200.918,55499999.0
2005-09-13 04:02:00,200.929,200.981,200.929,200.966,44400000.0
2005-09-13 04:03:00,200.935,200.96,200.91,200.935,71500000.0
2005-09-13 04:04:00,200.936,200.954,200.897,200.936,30800000.0
2005-09-13 04:05:00,200.926,200.935,200.901,200.905,74600001.0
2005-09-13 04:06:00,200.884,200.914,200.853,200.903,33500000.0
2005-09-13 04:07:00,200.861,200.912,200.844,200.902,29600000.0
2005-09-13 04:08:00,200.873,200.921,200.86,200.921,46200000.0
2005-09-13 04:09:00,200.935,200.953,200.865,200.93,60000000.0
2005-09-13 04:10:00,200.99,200.99,200.913,200.943,40200000.0
2005-09-13 04:11:00,200.98,201.006,200.942,200.942,43500000.0
2005-09-13 04:12:00,200.942,200.972,200.903,200.908,54400000.0
2005-09-13 04:13:00,200.923,200.923,200.881,200.907,44800000.0
2005-09-13 04:14:00,200.935,200.967,200.935,200.964,30000000.0
2005-09-13 04:15:00,200.977,200.982,200.947,200.975,61700001.0
2005-09-13 04:16:00,200.966,201.001,200.95,200.992,76500000.0
2005-09-13 04:17:00,200.98,200.989,200.958,200.986,44200000.0
2005-09-13 04:18:00,200.982,200.982,200.902,200.959,66100000.0
2005-09-13 04:19:00,200.963,200.969,200.904,200.905,95600002.0
2005-09-13 04:20:00,200.881,200.963,200.879,200.938,41100000.0
2005-09-13 04:21:00,200.896,200.923,200.888,200.913,76699999.0
2005-09-13 04:22:00,200.875,200.911,200.834,200.893,72900000.0
2005-09-13 04:23:00,200.885,200.919,200.846,200.919,55700000.0
2005-09-13 04:24:00,200.922,200.922,200.861,200.868,65400000.0
2005-09-13 04:25:00,200.831,200.838,200.82,200.82,61700000.0
2005-09-13 04:26:00,200.839,200.843,200.811,200.838,69500001.0
2005-09-13 04:27:00,200.812,200.831,200.782,200.793,33000000.0
2005-09-13 04:28:00,200.801,200.833,200.791,200.83,54500000.0
2005-09-13 04:29:00,200.776,200.833,200.772,200.822,20900000.0
2005-09-13 04:30:00,200.815,200.819,200.766,200.796,53100000.0
2005-09-13 04:31:00,200.799,200.799,200.777,200.795,82500001.0
2005-09-13 04:32:00,200.81,200.835,200.782,200.831,49700000.0
2005-09-13 04:33:00,200.842,200.842,200.803,200.836,16000000.0
2005-09-13 04:34:00,200.817,200.817,200.776,200.807,37200000.0
2005-09-13 04:35:00,200.815,200.825,200.786,200.786,53299999.0
2005-09-13 04:36:00,200.795,200.83,200.764,200.814,30400000.0
2005-09-13 04:37:00,200.811,200.829,200.802,200.804,50100000.0
2005-09-13 04:38:00,200.813,200.82,200.764,200.793,47200000.0
2005-09-13 04:39:00,200.809,200.818,200.798,200.806,57200001.0
2005-09-13 04:40:00,200.779,200.787,200.727,200.772,24900000.0
2005-09-13 04:41:00,200.773,200.804,200.744,200.804,19200000.0
2005-09-13 04:42:00,200.772,200.788,200.754,200.754,38400000.0
2005-09-13 04:43:00,200.763,200.788,200.747,200.747,25300000.0
2005-09-13 04:44:00,200.791,200.817,200.768,200.772,66899999.0
2005-09-13 04:45:00,200.815,200.826,200.797,200.797,73599999.0
2005-09-13 04:46:00,200.77,200.807,200.748,200.772,52800001.0
2005-09-13 04:47:00,200.795,200.795,200.749,200.773,79600002.0
2005-09-13 04:48:00,200.801,200.828,200.797,200.797,75800000.0
2005-09-13 04:49:00,200.786,200.786,200.763,200.772,37100000.0
2005-09-13 04:50:00,200.778,200.795,200.706,200.768,48800000.0
2005-09-13 04:51:00,200.803,200.803,200.782,200.8,19800000.0
2005-09-13 04:52:00,200.718,200.785,200.718,200.785,52300000.0
2005-09-13 04:53:00,200.818,200.818,200.801,200.808,68200000.0
2005-09-13 04:54:00,200.83,200.83,200.762,200.817,54500000.0
2005-09-13 04:55:00,200.783,200.81,200.754,200.802,51600000.0
2005-09-13 04:56:00,200.773,200.829,200.768,200.795,54200000.0
2005-09-13 04:57:00,200.774,200.791,200.758,200.763,50300000.0
2005-09-13 04:58:00,200.798,200.798,200.776,200.79,71300001.0
2005-09-13 04:59:00,200.824,200.83,200.811,200.827,32900000.0
2005-09-13 05:00:00,200.788,200.817,200.769,200.798,44300000.0
2005-09-13 05:01:00,200.789,200.798,200.766,200.78,56400000.0
2005-09-13 05:02:00,200.788,200.802,200.775,200.79,40200000.0
2005-09-13 05:03:00,200.762,200.77,200.718,200.752,48300000.0
2005-09-13 05:04:00,200.773,200.807,200.773,200.799,29900000.0
2005-09-13 05:05:00,200.812,200.825,200.777,200.79,58299999.0
2005-09-13 05:06:00,200.789,200.801,200.737,200.763,78000000.0
2005-09-13 05:07:00,200.763,200.79,200.744,200.757,67600001.0
2005-09-13 05:08:00,200.755,200.762,200.73,200.747,53900000.0
2005-09-13 05:09:00,200.752,200.761,200.716,200.732,21800000.0
2005-09-13 05:10:00,200.739,200.74,200.711,200.711,33700000.0
2005-09-13 05:11:00,200.732,200.778,200.701,200.778,32400000.0
2005-09-13 05:12:00,200.77,200.815,200.77,200.814,39200000.0
2005-09-13 05:13:00,200.799,200.799,200.73,200.767,99700001.0
2005-09-13 05:14:00,200.738,200.778,200.731,200.778,64000000.0
2005-09-13 05:15:00,200.74,200.76,200.729,200.76,31400000.0
2005-09-13 05:16:00,200.749,200.79,200.746,200.783,34300000.0
2005-09-13 05:17:00,200.741,200.765,200.735,200.752,37300000.0
2005-09-13 05:18:00,200.799,200.799,200.746,200.746,81400000.0
2005-09-13 05:19:00,200.743,200.784,200.738,200.757,46800000.0
2005-09-13 05:20:00,200.767,200.786,200.743,200.774,52299999.0
2005-09-13 05:21:00,200.78,200.804,200.768,200.768,63099999.0
2005-09-13 05:22:00,200.819,200.833,200.816,200.816,59400000.0
2005-09-13 05:23:00,200.785,200.842,200.785,200.812,34500000.0
2005-09-13 05:24:00,200.843,200.843,200.812,200.827,32000000.0
2005-09-13 05:25:00,200.824,200.833,200.795,200.833,89300001.0
2005-09-13 05:26:00,200.825,200.834,200.812,200.817,52600000.0
2005-09-13 05:27:00,200.83,200.84,200.822,200.83,93799998.0
2005-09-13 05:28:00,200.802,200.823,200.773,200.823,38400000.0
2005-09-13 05:29:00,200.831,200.842,200.777,200.799,43700000.0
2005-09-13 05:30:00,200.817,200.821,200.79,200.821,49100000.0
2005-09-13 05:31:00,200.823,200.839,200.796,200.796,46300000.0
2005-09-13 05:32:00,200.843,200.857,200.843,200.854,62900000.0
2005-09-13 05:33:00,200.833,200.863,200.808,200.848,52900000.0
2005-09-13 05:34:00,200.823,200.847,200.823,200.847,6400000.0
2005-09-13 05:35:00,200.859,200.859,200.8,200.845,42600000.0
2005-09-13 05:36:00,200.805,200.852,200.783,200.84,73199999.0
2005-09-13 05:37:00,200.847,200.858,200.819,200.819,25500000.0
2005-09-13 05:38:00,200.768,200.844,200.768,200.829,50100000.0
2005-09-13 05:39:00,200.832,200.85,200.809,200.83,31500000.0
2005-09-13 05:40:00,200.85,200.857,200.789,200.817,39800000.0
2005-09-13 05:41:00,200.813,200.866,200.813,200.866,47300000.0
2005-09-13 05:42:00,200.837,200.878,200.802,200.878,80100000.0
2005-09-13 05:43:00,200.866,200.866,200.844,200.849,55900000.0
2005-09-13 05:44:00,200.869,200.869,200.837,200.853,25400000.0
2005-09-13 05:45:00,200.849,200.852,200.784,200.802,61900000.0
2005-09-13 05:46:00,200.784,200.828,200.765,200.828,64100000.0
2005-09-13 05:47:00,200.808,200.845,200.805,200.836,54100000.0
2005-09-13 05:48:00,200.869,200.869,200.827,200.856,48100000.0
2005-09-13 05:49:00,200.874,200.89,200.841,200.841,62600000.0
2005-09-13 05:50:00,200.838,200.867,200.776,200.867,57600000.0
2005-09-13 05:51:00,200.871,200.886,200.849,200.849,47500000.0
2005-09-13 05:52:00,200.836,200.866,200.805,200.85,41000000.0
2005-09-13 05:53:00,200.855,200.864,200.812,200.864,75200000.0
2005-09-13 05:54:00,200.862,200.865,200.834,200.838,20600000.0
2005-09-13 05:55:00,200.823,200.863,200.809,200.84,57700000.0
2005-09-13 05:56:00,200.864,200.884,200.864,200.875,106099999.0
2005-09-13 05:57:00,200.884,200.884,200.837,200.837,30900000.0
2005-09-13 05:58:00,200.85,200.85,200.833,200.837,32300000.0
2005-09-13 05:59:00,200.852,200.852,200.815,200.815,69800000.0
2005-09-13 06:00:00,200.804,200.835,200.795,200.802,57800000.0
2005-09-13 06:01:00,200.867,200.869,200.819,200.841,52200000.0
2005-09-13 06:02:00,200.847,200.855,200.817,200.845,42600000.0
2005-09-13 06:03:00,200.869,200.902,200.831,200.902,48400000.0
2005-09-13 06:04:00,200.865,200.905,200.834,200.891,39500000.0
2005-09-13 06:05:00,200.893,200.902,200.854,200.895,50100000.0
2005-09-13 06:06:00,200.894,200.894,200.845,200.876,77800001.0
2005-09-13 06:07:00,200.902,200.915,200.856,200.892,43800000.0
2005-09-13 06:08:00,200.878,200.905,200.857,200.892,22400000.0
2005-09-13 06:09:00,200.884,200.903,200.849,200.87,31000000.0
2005-09-13 06:10:00,200.891,200.909,200.869,200.887,77200002.0
2005-09-13 06:11:00,200.867,200.873,200.835,200.865,74299999.0
2005-09-13 06:12:00,200.893,200.915,200.893,200.915,3200000.0
2005-09-13 06:13:00,200.903,200.903,200.854,200.883,48800000.0
2005-09-13 06:14:00,200.883,200.883,200.801,200.825,56800000.0
2005-09-13 06:15:00,200.827,200.853,200.782,200.853,29100000.0
2005-09-13 06:16:00,200.85,200.861,200.825,200.831,26900000.0
2005-09-13 06:17:00,200.829,200.829,200.781,200.813,53900000.0
2005-09-13 06:18:00,200.811,200.834,200.793,200.832,58300000.0
2005-09-13 06:19:00,200.836,200.836,200.754,200.785,36600000.0
2005-09-13 06:20:00,200.833,200.843,200.811,200.843,53100000.0
2005-09-13 06:21:00,200.821,200.836,200.793,200.793,83800000.0
2005-09-13 06:22:00,200.816,200.831,200.789,200.789,48100000.0
2005-09-13 06:23:00,200.828,200.828,200.762,200.77,77000000.0
2005-09-13 06:24:00,200.798,200.827,200.777,200.825,58400000.0
2005-09-13 06:25:00,200.805,200.808,200.77,200.804,31000000.0
2005-09-13 06:26:00,200.765,200.836,200.765,200.836,70700002.0
2005-09-13 06:27:00,200.773,200.872,200.773,200.872,52900000.0
2005-09-13 06:28:00,200.852,200.855,200.778,200.793,34000001.0
2005-09-13 06:29:00,200.796,200.823,200.781,200.817,88599999.0
2005-09-13 06:30:00,200.798,200.821,200.76,200.821,34600000.0
2005-09-13 06:31:00,200.804,200.816,200.776,200.786,50400000.0
2005-09-13 06:32:00,200.834,200.842,200.811,200.833,62900000.0
2005-09-13 06:33:00,200.832,200.845,200.801,200.823,26400000.0
2005-09-13 06:34:00,200.824,200.836,200.795,200.836,41900000.0
2005-09-13 06:35:00,200.816,200.829,200.805,200.805,66499999.0
2005-09-13 06:36:00,200.821,200.842,200.805,200.826,38200000.0
2005-09-13 06:37:00,200.815,200.835,200.783,200.83,37500000.0
2005-09-13 06:38:00,200.838,200.86,200.837,200.837,39700000.0
2005-09-13 06:39:00,200.849,200.877,200.849,200.873,43100000.0
2005-09-13 06:40:00,200.866,200.866,200.803,200.815,66200000.0
2005-09-13 06:41:00,200.816,200.835,200.798,200.835,34700001.0
2005-09-13 06:42:00,200.836,200.836,200.768,200.768,56800000.0
2005-09-13 06:43:00,200.827,200.843,200.792,200.798,45000001.0
2005-09-13 06:44:00,200.796,200.796,200.737,200.757,14600000.0
2005-09-13 06:45:00,200.788,200.805,200.764,200.805,31900000.0
2005-09-13 06:46:00,200.792,200.813,200.779,200.806,110900000.0
2005-09-13 06:47:00,200.779,200.807,200.758,200.8,59300001.0
2005-09-13 06:48:00,200.801,200.801,200.78,200.798,42700000.0
2005-09-13 06:49:00,200.805,200.82,200.781,200.791,48700000.0
2005-09-13 06:50:00,200.819,200.822,200.799,200.812,31200000.0
2005-09-13 06:51:00,200.849,200.849,200.81,200.821,105000000.0
2005-09-13 06:52:00,200.811,200.817,200.757,200.817,55400001.0
2005-09-13 06:53:00,200.785,200.828,200.764,200.828,51700000.0
2005-09-13 06:54:00,200.738,200.797,200.738,200.785,32599999.0
2005-09-13 06:55:00,200.789,200.818,200.777,200.777,41400000.0
2005-09-13 06:56:00,200.766,200.824,200.741,200.824,22400000.0
2005-09-13 06:57:00,200.849,200.849,200.807,200.833,27600000.0
2005-09-13 06:58:00,200.789,200.855,200.785,200.855,37100000.0
2005-09-13 06:59:00,200.874,200.877,200.807,200.815,41000000.0
2005-09-13 07:00:00,200.854,200.87,200.829,200.835,37600000.0
2005-09-13 07:01:00,200.856,200.87,200.824,200.87,19300000.0
2005-09-13 07:02:00,200.85,200.88,200.837,200.875,40100000.0
2005-09-13 07:03:00,200.847,200.869,200.824,200.869,41900001.0
2005-09-13 07:04:00,200.873,200.88,200.815,200.857,58600000.0
2005-09-13 07:05:00,200.879,200.879,200.809,200.854,55500000.0
2005-09-13 07:06:00,200.887,200.909,200.838,200.888,73500001.0
2005-09-13 07:07:00,200.924,200.927,200.884,200.889,22600000.0
2005-09-13 07:08:00,200.941,200.957,200.939,200.95,28900000.0
2005-09-13 07:09:00,200.96,200.967,200.919,200.927,66500000.0
2005-09-13 07:10:00,200.92,200.929,200.837,200.84,76100000.0
2005-09-13 07:11:00,200.865,200.899,200.854,200.896,48799999.0
2005-09-13 07:12:00,200.938,200.938,200.909,200.938,47600001.0
2005-09-13 07:13:00,200.921,200.933,200.904,200.904,41700000.0
2005-09-13 07:14:00,200.897,200.897,200.813,200.854,66800001.0
2005-09-13 07:15:00,200.838,200.871,200.814,200.862,70600000.0
2005-09-13 07:16:00,200.877,200.891,200.846,200.875,61400000.0
2005-09-13 07:17:00,200.897,200.897,200.821,200.826,35600000.0
2005-09-13 07:18:00,200.838,200.868,200.825,200.857,26300000.0
2005-09-13 07:19:00,200.87,200.894,200.855,200.877,52400000.0
2005-09-13 07:20:00,200.882,200.882,200.864,200.864,27400000.0
2005-09-13 07:21:00,200.894,200.901,200.881,200.881,35500000.0
2005-09-13 07:22:00,200.899,200.899,200.84,200.882,49500000.0
2005-09-13 07:23:00,200.899,200.91,200.829,200.91,66100000.0
2005-09-13 07:24:00,200.897,200.904,200.859,200.89,54600000.0
2005-09-13 07:25:00,200.87,200.925,200.855,200.925,42500000.0
2005-09-13 07:26:00,200.924,200.924,200.883,200.893,28000000.0
2005-09-13 07:27:00,200.898,200.918,200.89,200.918,44600001.0
2005-09-13 07:28:00,200.917,200.923,200.871,200.923,45900000.0
2005-09-13 07:29:00,200.94,200.94,200.852,200.852,90900001.0
2005-09-13 07:30:00,200.905,200.905,200.849,200.851,51599998.0
2005-09-13 07:31:00,200.925,200.925,200.868,200.925,51600000.0
2005-09-13 07:32:00,200.888,200.946,200.87,200.946,38600000.0
2005-09-13 07:33:00,200.921,200.921,200.9,200.908,61200000.0
2005-09-13 07:34:00,200.931,200.949,200.9,200.946,53900000.0
2005-09-13 07:35:00,200.952,200.952,200.915,200.951,26300000.0
2005-09-13 07:36:00,200.955,200.993,200.928,200.976,44800000.0
2005-09-13 07:37:00,200.994,201.009,200.982,200.995,80200001.0
2005-09-13 07:38:00,200.941,200.988,200.932,200.988,70900001.0
2005-09-13 07:39:00,200.982,201.04,200.956,201.039,55800000.0
2005-09-13 07:40:00,201.049,201.049,201.006,201.04,61999999.0
2005-09-13 07:41:00,201.033,201.033,200.997,200.997,31399999.0
2005-09-13 07:42:00,201.012,201.02,200.985,201.01,62299999.0
2005-09-13 07:43:00,200.999,201.009,200.96,201.009,35600000.0
2005-09-13 07:44:00,200.997,201.013,200.969,201.008,50900000.0
2005-09-13 07:45:00,201.003,201.043,200.99,201.038,56299999.0
2005-09-13 07:46:00,201.054,201.067,200.995,201.029,32700000.0
2005-09-13 07:47:00,201.036,201.081,201.02,201.059,26500000.0
2005-09-13 07:48:00,201.066,201.066,201.027,201.036,52300000.0
2005-09-13 07:49:00,201.053,201.053,201.01,201.036,50600000.0
2005-09-13 07:50:00,201.048,201.089,201.03,201.079,76400002.0
2005-09-13 07:51:00,201.117,201.122,201.089,201.122,38600000.0
2005-09-13 07:52:00,201.097,201.111,201.08,201.081,58100000.0
2005-09-13 07:53:00,201.064,201.066,201.032,201.044,67000001.0
2005-09-13 07:54:00,201.02,201.111,201.019,201.094,47300000.0
2005-09-13 07:55:00,201.074,201.129,201.074,201.077,37600000.0
2005-09-13 07:56:00,201.07,201.077,201.012,201.05,60500000.0
2005-09-13 07:57:00,201.058,201.088,201.021,201.088,76900000.0
2005-09-13 07:58:00,201.101,201.101,201.063,201.093,112100000.0
2005-09-13 07:59:00,201.077,201.084,201.034,201.043,25400000.0
2005-09-13 08:00:00,201.053,201.075,201.053,201.063,34500000.0
2005-09-13 08:01:00,201.056,201.056,200.977,200.99,39100000.0
2005-09-13 08:02:00,200.968,200.995,200.942,200.995,55399999.0
2005-09-13 08:03:00,201.021,201.031,201.005,201.005,63700000.0
2005-09-13 08:04:00,200.983,201.014,200.983,201.0,35200000.0
2005-09-13 08:05:00,200.978,201.018,200.956,201.018,28500000.0
2005-09-13 08:06:00,200.985,200.993,200.959,200.993,32300000.0
2005-09-13 08:07:00,201.002,201.007,200.96,200.988,21200000.0
2005-09-13 08:08:00,201.006,201.093,200.984,201.092,48500000.0
2005-09-13 08:09:00,201.07,201.093,201.032,201.084,33100000.0
2005-09-13 08:10:00,201.058,201.058,201.002,201.036,64700001.0
2005-09-13 08:11:00,201.066,201.099,201.053,201.075,69300000.0
2005-09-13 08:12:00,201.084,201.099,201.064,201.089,54900000.0
2005-09-13 08:13:00,201.116,201.138,201.1,201.103,38200000.0
2005-09-13 08:14:00,201.115,201.201,201.115,201.199,17100000.0
2005-09-13 08:15:00,201.159,201.159,201.086,201.086,28300000.0
2005-09-13 08:16:00,201.094,201.103,201.068,201.103,25900000.0
2005-09-13 08:17:00,201.126,201.201,201.126,201.201,80500000.0
2005-09-13 08:18:00,201.191,201.202,201.16,201.16,19100000.0
2005-09-13 08:19:00,201.133,201.14,201.114,201.129,57100001.0
2005-09-13 08:20:00,201.134,201.137,201.121,201.137,40200001.0
2005-09-13 08:21:00,201.162,201.162,201.117,201.121,51100000.0
2005-09-13 08:22:00,201.14,201.195,201.14,201.157,43500000.0
2005-09-13 08:23:00,201.118,201.15,201.113,201.15,74500000.0
2005-09-13 08:24:00,201.197,201.199,201.135,201.193,79500001.0
2005-09-13 08:25:00,201.198,201.198,201.154,201.174,27300000.0
2005-09-13 08:26:00,201.179,201.266,201.179,201.266,37900000.0
2005-09-13 08:27:00,201.29,201.305,201.274,201.285,53800000.0
2005-09-13 08:28:00,201.269,201.269,201.181,201.181,34600000.0
2005-09-13 08:29:00,201.187,201.195,201.161,201.161,46800000.0
2005-09-13 08:30:00,201.146,201.214,201.13,201.214,50600000.0
2005-09-13 08:31:00,201.199,201.203,201.17,201.17,39700000.0
2005-09-13 08:32:00,201.166,201.172,201.111,201.143,42300000.0
2005-09-13 08:33:00,201.143,201.224,201.143,201.207,58300001.0
2005-09-13 08:34:00,201.198,201.234,201.158,201.234,80300000.0
2005-09-13 08:35:00,201.222,201.255,201.207,201.251,30400000.0
2005-09-13 08:36:00,201.244,201.254,201.208,201.216,58100000.0
2005-09-13 08:37:00,201.213,201.232,201.211,201.232,96000000.0
2005-09-13 08:38:00,201.211,201.22,201.16,201.209,72900001.0
2005-09-13 08:39:00,201.205,201.205,201.148,201.148,38000000.0
2005-09-13 08:40:00,201.193,201.193,201.153,201.172,56900000.0
2005-09-13 08:41:00,201.158,201.198,201.133,201.19,22700000.0
2005-09-13 08:42:00,201.195,201.195,201.16,201.176,38400000.0
2005-09-13 08:43:00,201.164,201.164,201.12,201.128,34700000.0
2005-09-13 08:44:00,201.145,201.145,201.089,201.091,45000000.0
2005-09-13 08:45:00,201.115,201.123,201.088,201.108,31000000.0
2005-09-13 08:46:00,201.126,201.155,201.109,201.134,59599999.0
2005-09-13 08:47:00,201.152,201.152,201.121,201.123,51700000.0
2005-09-13 08:48:00,201.115,201.131,201.096,201.104,72700001.0
2005-09-13 08:49:00,201.076,201.09,201.057,201.057,41500000.0
2005-09-13 08:50:00,201.038,201.081,201.026,201.077,47099999.0
2005-09-13 08:51:00,201.06,201.061,201.022,201.039,33900000.0
2005-09-13 08:52:00,201.043,201.059,201.025,201.052,50800000.0
2005-09-13 08:53:00,201.039,201.053,200.988,200.988,28700000.0
2005-09-13 08:54:00,200.99,201.021,200.974,201.019,35899999.0
2005-09-13 08:55:00,201.02,201.06,200.992,201.06,86400000.0
2005-09-13 08:56:00,201.062,201.102,201.062,201.075,66300000.0
2005-09-13 08:57:00,201.072,201.09,201.053,201.057,58100000.0
2005-09-13 08:58:00,201.056,201.079,201.041,201.059,41900000.0
2005-09-13 08:59:00,201.094,201.094,201.055,201.055,58100000.0
2005-09-13 09:00:00,201.072,201.095,201.062,201.068,45500000.0
2005-09-13 09:01:00,201.06,201.077,201.043,201.043,52900000.0
2005-09-13 09:02:00,201.055,201.097,201.041,201.097,28000000.0
2005-09-13 09:03:00,201.114,201.12,201.097,201.107,46299999.0
2005-09-13 09:04:00,201.099,201.13,201.099,201.105,56699999.0
2005-09-13 09:05:00,201.125,201.136,201.115,201.117,31200000.0
2005-09-13 09:06:00,201.089,201.154,201.089,201.154,47500000.0
2005-09-13 09:07:00,201.137,201.226,201.137,201.226,24900000.0
2005-09-13 09:08:00,201.232,201.243,201.177,201.193,59500001.0
2005-09-13 09:09:00,201.22,201.22,201.182,201.184,47800000.0
2005-09-13 09:10:00,201.212,201.212,201.181,201.199,67799999.0
2005-09-13 09:11:00,201.178,201.205,201.155,201.205,41800000.0
2005-09-13 09:12:00,201.205,201.282,201.205,201.266,71700000.0
2005-09-13 09:13:00,201.25,201.25,201.224,201.233,29600000.0
2005-09-13 09:14:00,201.214,201.223,201.209,201.209,25100000.0
2005-09-13 09:15:00,201.21,201.21,201.16,201.198,49900000.0
2005-09-13 09:16:00,201.182,201.198,201.168,201.188,88300000.0
2005-09-13 09:17:00,201.189,201.208,201.169,201.208,51900000.0
2005-09-13 09:18:00,201.211,201.243,201.204,201.234,55000000.0
2005-09-13 09:19:00,201.211,201.224,201.184,201.212,36900000.0
2005-09-13 09:20:00,201.219,201.219,201.202,201.214,33600000.0
2005-09-13 09:21:00,201.205,201.205,201.173,201.196,46400000.0
2005-09-13 09:22:00,201.187,201.187,201.12,201.141,61800000.0
2005-09-13 09:23:00,201.144,201.173,201.108,201.173,56600000.0
2005-09-13 09:24:00,201.176,201.194,201.147,201.168,25400000.0
2005-09-13 09:25:00,201.173,201.175,201.134,201.143,65700000.0
2005-09-13 09:26:00,201.165,201.168,201.135,201.167,66899999.0
2005-09-13 09:27:00,201.184,201.184,201.11,201.14,71000000.0
2005-09-13 09:28:00,201.177,201.186,201.157,201.184,74200001.0
2005-09-13 09:29:00,201.17,201.187,201.146,201.162,38500000.0
2005-09-13 09:30:00,201.167,201.188,201.154,201.154,38200000.0
2005-09-13 09:31:00,201.139,201.139,201.1,201.138,28600000.0
2005-09-13 09:32:00,201.152,201.178,201.147,201.16,53800000.0
2005-09-13 09:33:00,201.192,201.215,201.184,201.205,19200000.0
2005-09-13 09:34:00,201.2,201.209,201.187,201.205,62400000.0
2005-09-13 09:35:00,201.199,201.211,201.185,201.185,55400000.0
2005-09-13 09:36:00,201.184,201.195,201.156,201.178,37100000.0
2005-09-13 09:37:00,201.207,201.224,201.174,201.224,72499999.0
2005-09-13 09:38:00,201.195,201.195,201.166,201.193,23500000.0
2005-09-13 09:39:00,201.206,201.221,201.188,201.211,46500000.0
2005-09-13 09:40:00,201.197,201.22,201.184,201.218,59600000.0
2005-09-13 09:41:00,201.181,201.181,201.175,201.179,27700000.0
2005-09-13 09:42:00,201.166,201.191,201.157,201.191,27800000.0
2005-09-13 09:43:00,201.2,201.223,201.19,201.223,40800000.0
2005-09-13 09:44:00,201.22,201.23,201.201,201.23,77600001.0
2005-09-13 09:45:00,201.227,201.227,201.17,201.211,53200001.0
2005-09-13 09:46:00,201.215,201.215,201.198,201.198,30900000.0
2005-09-13 09:47:00,201.206,201.211,201.182,201.182,66300001.0
2005-09-13 09:48:00,201.174,201.18,201.15,201.15,30700000.0
2005-09-13 09:49:00,201.157,201.192,201.156,201.156,60300000.0
2005-09-13 09:50:00,201.183,201.183,201.144,201.144,74699999.0
2005-09-13 09:51:00,201.164,201.19,201.164,201.181,60300000.0
2005-09-13 09:52:00,201.157,201.172,201.118,201.129,59700000.0
2005-09-13 09:53:00,201.129,201.145,201.116,201.138,45300000.0
2005-09-13 09:54:00,201.108,201.135,201.082,201.09,72900000.0
2005-09-13 09:55:00,201.098,201.111,201.089,201.106,51100000.0
2005-09-13 09:56:00,201.117,201.13,201.101,201.114,34800000.0
2005-09-13 09:57:00,201.11,201.165,201.108,201.165,46700000.0
2005-09-13 09:58:00,201.189,201.204,201.171,201.197,66300000.0
2005-09-13 09:59:00,201.161,201.264,201.154,201.261,28300000.0
2005-09-13 10:00:00,201.243,201.299,201.225,201.243,46500000.0
2005-09-13 10:01:00,201.244,201.272,201.214,201.267,62200000.0
2005-09-13 10:02:00,201.302,201.317,201.271,201.271,74200001.0
2005-09-13 10:03:00,201.249,201.277,201.218,201.277,69400000.0
2005-09-13 10:04:00,201.274,201.302,201.269,201.302,55800000.0
2005-09-13 10:05:00,201.314,201.314,201.254,201.268,29600000.0
2005-09-13 10:06:00,201.288,201.318,201.255,201.318,24400000.0
2005-09-13 10:07:00,201.355,201.393,201.351,201.393,31800000.0
2005-09-13 10:08:00,201.365,201.365,201.318,201.337,28800000.0
2005-09-13 10:09:00,201.357,201.358,201.292,201.299,58900001.0
2005-09-13 10:10:00,201.323,201.39,201.307,201.39,35800000.0
2005-09-13 10:11:00,201.402,201.481,201.402,201.481,26800000.0
2005-09-13 10:12:00,201.443,201.461,201.414,201.461,35700000.0
2005-09-13 10:13:00,201.448,201.448,201.394,201.426,43800000.0
2005-09-13 10:14:00,201.423,201.434,201.41,201.427,66000000.0
2005-09-13 10:15:00,201.433,201.464,201.433,201.45,50300000.0
2005-09-13 10:16:00,201.443,201.443,201.413,201.42,16100000.0
2005-09-13 10:17:00,201.429,201.455,201.422,201.455,34100000.0
2005-09-13 10:18:00,201.475,201.513,201.463,201.513,81700001.0
2005-09-13 10:19:00,201.521,201.523,201.463,201.488,47900000.0
2005-09-13 10:20:00,201.498,201.516,201.48,201.497,50100000.0
2005-09-13 10:21:00,201.495,201.511,201.476,201.476,81900000.0
2005-09-13 10:22:00,201.494,201.495,201.445,201.445,27900000.0
2005-09-13 10:23:00,201.467,201.477,201.452,201.477,85300000.0
2005-09-13 10:24:00,201.466,201.487,201.459,201.473,62700000.0
2005-09-13 10:25:00,201.453,201.478,201.432,201.47,45900000.0
2005-09-13 10:26:00,201.466,201.479,201.425,201.45,49300000.0
2005-09-13 10:27:00,201.477,201.48,201.437,201.459,94200000.0
2005-09-13 10:28:00,201.471,201.511,201.471,201.498,45300000.0
2005-09-13 10:29:00,201.521,201.523,201.505,201.517,36400000.0
2005-09-13 10:30:00,201.54,201.662,201.54,201.576,58999999.0
2005-09-13 10:31:00,201.526,201.526,201.494,201.496,23300000.0
2005-09-13 10:32:00,201.487,201.515,201.478,201.486,27800000.0
2005-09-13 10:33:00,201.501,201.58,201.501,201.537,92500000.0
2005-09-13 10:34:00,201.558,201.558,201.529,201.534,28699999.0
2005-09-13 10:35:00,201.535,201.572,201.535,201.566,38500000.0
2005-09-13 10:36:00,201.587,201.601,201.518,201.518,47399999.0
2005-09-13 10:37:00,201.545,201.579,201.542,201.579,31400000.0
2005-09-13 10:38:00,201.604,201.604,201.542,201.576,56200000.0
2005-09-13 10:39:00,201.622,201.728,201.622,201.716,18400000.0
2005-09-13 10:40:00,201.693,201.715,201.682,201.7,42599999.0
2005-09-13 10:41:00,201.698,201.698,201.555,201.565,36100000.0
2005-09-13 10:42:00,201.551,201.567,201.51,201.51,47000000.0
2005-09-13 10:43:00,201.521,201.538,201.517,201.523,47300000.0
2005-09-13 10:44:00,201.514,201.573,201.497,201.573,52200001.0
2005-09-13 10:45:00,201.6,201.63,201.55,201.63,50599999.0
2005-09-13 10:46:00,201.63,201.682,201.63,201.682,26700000.0
2005-09-13 10:47:00,201.66,201.696,201.634,201.679,67200000.0
2005-09-13 10:48:00,201.675,201.675,201.645,201.658,34800000.0
2005-09-13 10:49:00,201.649,201.672,201.627,201.634,68499999.0
2005-09-13 10:50:00,201.648,201.656,201.625,201.625,24900000.0
2005-09-13 10:51:00,201.627,201.628,201.585,201.614,76400001.0
2005-09-13 10:52:00,201.655,201.683,201.646,201.646,62600002.0
2005-09-13 10:53:00,201.613,201.629,201.589,201.594,77800000.0
2005-09-13 10:54:00,201.568,201.59,201.56,201.58,68699999.0
2005-09-13 10:55:00,201.585,201.606,201.585,201.606,26300000.0
2005-09-13 10:56:00,201.599,201.635,201.584,201.624,63400000.0
2005-09-13 10:57:00,201.62,201.695,201.62,201.662,42500001.0
2005-09-13 10:58:00,201.674,201.684,201.631,201.671,47200001.0
2005-09-13 10:59:00,201.715,201.735,201.663,201.7,80800000.0
2005-09-13 11:00:00,201.718,201.758,201.7,201.719,77500000.0
2005-09-13 11:01:00,201.735,201.739,201.685,201.712,41100000.0
2005-09-13 11:02:00,201.668,201.703,201.63,201.693,39100000.0
2005-09-13 11:03:00,201.677,201.684,201.612,201.615,17700000.0
2005-09-13 11:04:00,201.668,201.804,201.649,201.804,33400000.0
2005-09-13 11:05:00,201.825,201.838,201.783,201.785,24100000.0
2005-09-13 11:06:00,201.814,201.818,201.734,201.747,39400000.0
2005-09-13 11:07:00,201.725,201.802,201.725,201.792,35200000.0
2005-09-13 11:08:00,201.807,201.807,201.734,201.751,35900000.0
2005-09-13 11:09:00,201.728,201.777,201.724,201.757,56800000.0
2005-09-13 11:10:00,201.78,201.788,201.726,201.752,43600000.0
2005-09-13 11:11:00,201.785,201.786,201.717,201.738,33500000.0
2005-09-13 11:12:00,201.735,201.804,201.698,201.804,41400000.0
2005-09-13 11:13:00,201.806,201.816,201.784,201.797,55900000.0
2005-09-13 11:14:00,201.821,201.821,201.769,201.769,37300000.0
2005-09-13 11:15:00,201.782,201.782,201.714,201.736,53700000.0
2005-09-13 11:16:00,201.745,201.793,201.745,201.784,70399999.0
2005-09-13 11:17:00,201.775,201.775,201.713,201.761,80000000.0
2005-09-13 11:18:00,201.767,201.772,201.758,201.758,11100000.0
2005-09-13 11:19:00,201.757,201.777,201.757,201.777,54499999.0
2005-09-13 11:20:00,201.762,201.776,201.708,201.741,24100000.0
2005-09-13 11:21:00,201.747,201.757,201.715,201.752,32700000.0
2005-09-13 11:22:00,201.763,201.771,201.76,201.76,39700000.0
2005-09-13 11:23:00,201.692,201.735,201.673,201.735,48600000.0
2005-09-13 11:24:00,201.767,201.813,201.767,201.813,40600000.0
2005-09-13 11:25:00,201.819,201.856,201.798,201.807,52500000.0
2005-09-13 11:26:00,201.871,201.871,201.845,201.852,75500000.0
2005-09-13 11:27:00,201.833,201.869,201.833,201.846,40600000.0
2005-09-13 11:28:00,201.8,201.8,201.73,201.768,35600001.0
2005-09-13 11:29:00,201.799,201.799,201.749,201.767,48100000.0
2005-09-13 11:30:00,201.775,201.813,201.756,201.813,60000000.0
2005-09-13 11:31:00,201.845,201.875,201.845,201.875,20000000.0
2005-09-13 11:32:00,201.865,201.865,201.838,201.838,22300000.0
2005-09-13 11:33:00,201.855,201.886,201.855,201.884,35100000.0
2005-09-13 11:34:00,201.846,201.861,201.819,201.857,55299999.0
2005-09-13 11:35:00,201.863,201.886,201.858,201.873,54700001.0
2005-09-13 11:36:00,201.881,201.887,201.87,201.875,96999999.0
2005-09-13 11:37:00,201.876,201.913,201.876,201.912,19500000.0
2005-09-13 11:38:00,201.896,201.896,201.868,201.895,24800000.0
2005-09-13 11:39:00,201.894,201.894,201.873,201.881,35400000.0
2005-09-13 11:40:00,201.854,201.889,201.818,201.889,71700000.0
2005-09-13 11:41:00,201.895,201.953,201.888,201.936,46800000.0
2005-09-13 11:42:00,201.945,201.945,201.898,201.918,79200000.0
2005-09-13 11:43:00,201.934,201.943,201.912,201.917,55900000.0
2005-09-13 11:44:00,201.929,201.929,201.878,201.893,43099999.0
2005-09-13 11:45:00,201.89,201.911,201.89,201.911,20500000.0
2005-09-13 11:46:00,201.869,201.904,201.849,201.9,68000000.0
2005-09-13 11:47:00,201.881,201.899,201.856,201.856,23600000.0
2005-09-13 11:48:00,201.878,201.925,201.873,201.925,56000001.0
2005-09-13 11:49:00,201.901,201.909,201.882,201.882,42200001.0
2005-09-13 11:50:00,201.883,201.891,201.857,201.881,21900000.0
2005-09-13 11:51:00,201.921,201.95,201.919,201.945,59200000.0
2005-09-13 11:52:00,201.937,201.975,201.918,201.975,45600000.0
2005-09-13 11:53:00,201.963,201.963,201.88,201.913,70800000.0
2005-09-13 11:54:00,201.939,201.942,201.871,201.912,46200000.0
2005-09-13 11:55:00,201.935,201.94,201.931,201.931,37500000.0
2005-09-13 11:56:00,201.923,201.923,201.866,201.882,55900000.0
2005-09-13 11:57:00,201.888,201.907,201.85,201.85,34600000.0
2005-09-13 11:58:00,201.825,201.857,201.825,201.845,58800000.0
2005-09-13 11:59:00,201.873,201.873,201.811,201.845,45900000.0
2005-09-13 12:00:00,201.86,201.865,201.809,201.811,51800001.0
2005-09-13 12:01:00,201.811,201.871,201.802,201.871,84700000.0
2005-09-13 12:02:00,201.895,201.902,201.828,201.828,95700001.0
2005-09-13 12:03:00,201.862,201.876,201.795,201.831,31800000.0
2005-09-13 12:04:00,201.844,201.858,201.798,201.808,39400000.0
2005-09-13 12:05:00,201.811,201.811,201.77,201.772,44000000.0
2005-09-13 12:06:00,201.779,201.794,201.771,201.779,28400000.0
2005-09-13 12:07:00,201.78,201.798,201.771,201.782,53800000.0
2005-09-13 12:08:00,201.791,201.833,201.791,201.833,36100001.0
2005-09-13 12:09:00,201.818,201.861,201.811,201.846,21600000.0
2005-09-13 12:10:00,201.862,201.881,201.862,201.878,22400000.0
2005-09-13 12:11:00,201.85,201.85,201.805,201.805,43700000.0
2005-09-13 12:12:00,201.78,201.804,201.758,201.76,69899999.0
2005-09-13 12:13:00,201.763,201.772,201.724,201.731,40600001.0
2005-09-13 12:14:00,201.724,201.727,201.683,201.711,60699999.0
2005-09-13 12:15:00,201.72,201.771,201.712,201.721,61300000.0
2005-09-13 12:16:00,201.754,201.794,201.727,201.727,73100000.0
2005-09-13 12:17:00,201.727,201.739,201.708,201.727,73900000.0
2005-09-13 12:18:00,201.736,201.783,201.734,201.783,100200000.0
2005-09-13 12:19:00,201.812,201.893,201.812,201.89,66100001.0
2005-09-13 12:20:00,201.893,201.916,201.893,201.903,61400000.0
2005-09-13 12:21:00,201.907,201.909,201.854,201.882,52500000.0
2005-09-13 12:22:00,201.898,201.9,201.85,201.862,41800000.0
2005-09-13 12:23:00,201.896,201.91,201.882,201.908,50500000.0
2005-09-13 12:24:00,201.892,201.945,201.892,201.944,38000000.0
2005-09-13 12:25:00,201.944,201.949,201.925,201.947,28000000.0
2005-09-13 12:26:00,201.879,201.953,201.869,201.953,41300000.0
2005-09-13 12:27:00,201.931,201.964,201.926,201.926,20900000.0
2005-09-13 12:28:00,201.923,201.946,201.903,201.93,49899999.0
2005-09-13 12:29:00,201.932,201.987,201.932,201.974,58500000.0
2005-09-13 12:30:00,201.962,201.986,201.959,201.977,24800000.0
2005-09-13 12:31:00,201.999,202.002,201.949,201.949,18700000.0
2005-09-13 12:32:00,201.97,201.987,201.919,201.96,37200000.0
2005-09-13 12:33:00,201.982,201.982,201.963,201.982,59199999.0
2005-09-13 12:34:00,201.984,201.993,201.93,201.988,60600000.0
2005-09-13 12:35:00,202.008,202.008,201.966,201.98,56799999.0
2005-09-13 12:36:00,202.019,202.029,201.984,202.01,59600000.0
2005-09-13 12:37:00,202.001,202.016,201.972,201.992,39600000.0
2005-09-13 12:38:00,201.971,201.971,201.906,201.94,61300000.0
2005-09-13 12:39:00,201.943,201.956,201.929,201.947,55000000.0
2005-09-13 12:40:00,201.962,201.962,201.916,201.943,52299999.0
2005-09-13 12:41:00,201.967,201.967,201.905,201.922,88800000.0
2005-09-13 12:42:00,201.942,201.943,201.924,201.929,69000000.0
2005-09-13 12:43:00,201.902,201.932,201.867,201.924,74200000.0
2005-09-13 12:44:00,201.926,201.939,201.915,201.921,51700000.0
2005-09-13 12:45:00,201.91,201.928,201.886,201.928,33500000.0
2005-09-13 12:46:00,201.926,201.952,201.917,201.952,67100000.0
2005-09-13 12:47:00,201.936,201.962,201.906,201.962,49899999.0
2005-09-13 12:48:00,201.924,201.924,201.868,201.912,80200001.0
2005-09-13 12:49:00,201.912,201.929,201.865,201.915,72100000.0
2005-09-13 12:50:00,201.926,201.943,201.914,201.937,55000000.0
2005-09-13 12:51:00,201.954,201.978,201.954,201.97,65400001.0
2005-09-13 12:52:00,201.985,201.989,201.944,201.955,32000000.0
2005-09-13 12:53:00,201.952,202.001,201.932,202.001,56700001.0
2005-09-13 12:54:00,202.019,202.02,201.992,202.02,39400000.0
2005-09-13 12:55:00,202.041,202.091,202.041,202.081,68300001.0
2005-09-13 12:56:00,202.082,202.122,202.082,202.122,24800000.0
2005-09-13 12:57:00,202.128,202.169,202.115,202.162,107000000.0
2005-09-13 12:58:00,202.153,202.157,202.128,202.152,44300000.0
2005-09-13 12:59:00,202.162,202.175,202.125,202.175,57800000.0
2005-09-13 13:00:00,202.177,202.2,202.161,202.167,43500000.0
2005-09-13 13:01:00,202.156,202.158,202.131,202.142,21100000.0
2005-09-13 13:02:00,202.14,202.14,202.079,202.099,59200000.0
2005-09-13 13:03:00,202.095,202.095,202.061,202.089,48500000.0
2005-09-13 13:04:00,202.084,202.105,202.076,202.086,67700000.0
2005-09-13 13:05:00,202.09,202.122,202.069,202.103,80200000.0
2005-09-13 13:06:00,202.097,202.097,202.05,202.051,73100000.0
2005-09-13 13:07:00,202.044,202.069,202.044,202.045,35600000.0
2005-09-13 13:08:00,202.026,202.07,202.018,202.07,39600000.0
2005-09-13 13:09:00,202.068,202.076,202.041,202.048,29300000.0
2005-09-13 13:10:00,202.057,202.089,202.057,202.076,41600001.0
2005-09-13 13:11:00,202.076,202.106,202.067,202.106,31700000.0
2005-09-13 13:12:00,202.125,202.127,202.06,202.126,33700000.0
2005-09-13 13:13:00,202.136,202.136,202.11,202.11,34800000.0
2005-09-13 13:14:00,202.136,202.143,202.093,202.093,64899999.0
2005-09-13 13:15:00,202.066,202.091,202.052,202.09,37800000.0
2005-09-13 13:16:00,202.125,202.125,202.047,202.065,63100002.0
2005-09-13 13:17:00,202.046,202.07,202.029,202.06,54800000.0
2005-09-13 13:18:00,202.074,202.094,202.054,202.085,90800001.0
2005-09-13 13:19:00,202.102,202.11,202.033,202.033,84699999.0
2005-09-13 13:20:00,202.087,202.087,202.067,202.075,67500000.0
2005-09-13 13:21:00,202.063,202.078,202.019,202.05,61199999.0
2005-09-13 13:22:00,202.064,202.064,202.032,202.043,62700000.0
2005-09-13 13:23:00,202.039,202.045,202.015,202.023,70900000.0
2005-09-13 13:24:00,202.044,202.065,202.044,202.065,54499999.0
2005-09-13 13:25:00,202.044,202.061,202.019,202.039,34900000.0
2005-09-13 13:26:00,202.031,202.031,201.979,202.031,72400000.0
2005-09-13 13:27:00,202.042,202.078,202.042,202.066,31400000.0
2005-09-13 13:28:00,202.038,202.087,202.038,202.087,44800000.0
2005-09-13 13:29:00,202.094,202.103,202.05,202.086,53200000.0
2005-09-13 13:30:00,202.086,202.115,202.065,202.099,36500000.0
2005-09-13 13:31:00,202.091,202.143,202.078,202.143,32900000.0
2005-09-13 13:32:00,202.152,202.152,202.106,202.128,62600000.0
2005-09-13 13:33:00,202.135,202.156,202.124,202.134,26400000.0
2005-09-13 13:34:00,202.117,202.132,202.067,202.094,21200000.0
2005-09-13 13:35:00,202.082,202.082,202.031,202.06,29700000.0
2005-09-13 13:36:00,202.068,202.081,202.046,202.081,43000000.0
2005-09-13 13:37:00,202.092,202.104,202.055,202.055,71300001.0
2005-09-13 13:38:00,202.098,202.133,202.074,202.13,34400000.0
2005-09-13 13:39:00,202.137,202.158,202.12,202.145,70400000.0
2005-09-13 13:40:00,202.141,202.184,202.141,202.171,68000000.0
2005-09-13 13:41:00,202.168,202.168,202.12,202.124,20300000.0
2005-09-13 13:42:00,202.129,202.129,202.077,202.078,38500000.0
2005-09-13 13:43:00,202.126,202.126,202.088,202.092,56200000.0
2005-09-13 13:44:00,202.115,202.209,202.112,202.209,57600000.0
2005-09-13 13:45:00,202.172,202.179,202.118,202.121,23800000.0
2005-09-13 13:46:00,202.13,202.138,202.088,202.128,46300000.0
2005-09-13 13:47:00,202.152,202.171,202.143,202.143,74400000.0
2005-09-13 13:48:00,202.151,202.164,202.101,202.101,28100000.0
2005-09-13 13:49:00,202.109,202.161,202.096,202.161,41100000.0
2005-09-13 13:50:00,202.18,202.195,202.18,202.195,28300000.0
2005-09-13 13:51:00,202.195,202.195,202.127,202.127,68300001.0
2005-09-13 13:52:00,202.139,202.157,202.084,202.103,31700000.0
2005-09-13 13:53:00,202.12,202.166,202.12,202.165,39500000.0
2005-09-13 13:54:00,202.147,202.147,202.098,202.135,40400000.0
2005-09-13 13:55:00,202.097,202.117,202.083,202.115,46400000.0
2005-09-13 13:56:00,202.096,202.102,202.09,202.102,32900000.0
2005-09-13 13:57:00,202.122,202.122,202.071,202.089,79800000.0
2005-09-13 13:58:00,202.072,202.084,202.023,202.028,73800002.0
2005-09-13 13:59:00,202.083,202.105,202.051,202.078,53100000.0
2005-09-13 14:00:00,202.079,202.116,202.079,202.102,52300000.0
2005-09-13 14:01:00,202.1,202.111,202.053,202.111,30200000.0
2005-09-13 14:02:00,202.136,202.151,202.115,202.128,39800001.0
2005-09-13 14:03:00,202.122,202.134,202.082,202.082,40000000.0
2005-09-13 14:04:00,202.098,202.098,202.066,202.098,97700001.0
2005-09-13 14:05:00,202.051,202.12,202.047,202.12,26800000.0
2005-09-13 14:06:00,202.111,202.158,202.056,202.158,65800000.0
2005-09-13 14:07:00,202.171,202.176,202.152,202.153,25500000.0
2005-09-13 14:08:00,202.139,202.169,202.113,202.169,29900000.0
2005-09-13 14:09:00,202.152,202.192,202.123,202.142,40000000.0
2005-09-13 14:10:00,202.113,202.113,202.057,202.057,32700000.0
2005-09-13 14:11:00,202.038,202.076,202.038,202.069,69500000.0
2005-09-13 14:12:00,202.078,202.087,202.048,202.057,39500000.0
2005-09-13 14:13:00,202.04,202.06,202.023,202.056,51099999.0
2005-09-13 14:14:00,202.056,202.056,201.927,201.927,79800001.0
2005-09-13 14:15:00,201.92,201.946,201.882,201.946,38200000.0
2005-09-13 14:16:00,201.967,201.98,201.922,201.98,39200000.0
2005-09-13 14:17:00,201.964,201.997,201.964,201.982,49699999.0
2005-09-13 14:18:00,201.979,201.989,201.939,201.958,50100000.0
2005-09-13 14:19:00,201.956,201.992,201.952,201.99,76100002.0
2005-09-13 14:20:00,201.984,202.004,201.98,201.984,48400000.0
2005-09-13 14:21:00,201.967,201.984,201.949,201.972,65900000.0
2005-09-13 14:22:00,201.987,202.012,201.984,202.002,97500000.0
2005-09-13 14:23:00,202.023,202.082,202.0,202.082,60700001.0
2005-09-13 14:24:00,202.07,202.099,202.036,202.054,39200000.0
2005-09-13 14:25:00,202.061,202.078,202.058,202.078,53000000.0
2005-09-13 14:26:00,202.071,202.073,202.053,202.059,27100000.0
2005-09-13 14:27:00,202.068,202.079,202.044,202.072,85899999.0
2005-09-13 14:28:00,202.069,202.069,202.018,202.033,47199999.0
2005-09-13 14:29:00,202.022,202.058,202.015,202.03,49000000.0
2005-09-13 14:30:00,201.974,202.061,201.958,202.029,62200000.0
2005-09-13 14:31:00,202.003,202.003,201.973,201.985,34200000.0
2005-09-13 14:32:00,202.017,202.067,202.017,202.05,33800000.0
2005-09-13 14:33:00,202.016,202.059,201.994,202.046,38700000.0
2005-09-13 14:34:00,202.038,202.038,201.921,201.921,20200000.0
2005-09-13 14:35:00,201.908,201.958,201.908,201.942,86100002.0
2005-09-13 14:36:00,201.942,201.947,201.904,201.904,28300000.0
2005-09-13 14:37:00,201.887,201.907,201.857,201.891,49500000.0
2005-09-13 14:38:00,201.909,201.934,201.895,201.91,45300000.0
2005-09-13 14:39:00,201.915,201.942,201.899,201.907,49000000.0
2005-09-13 14:40:00,201.932,201.957,201.917,201.946,54600001.0
2005-09-13 14:41:00,201.957,201.957,201.888,201.888,46700000.0
2005-09-13 14:42:00,201.868,201.949,201.867,201.949,34600000.0
2005-09-13 14:43:00,201.931,201.974,201.928,201.952,23000000.0
2005-09-13 14:44:00,201.938,201.972,201.938,201.972,65800000.0
2005-09-13 14:45:00,201.969,201.991,201.955,201.96,42200000.0
2005-09-13 14:46:00,201.936,201.936,201.907,201.929,62700000.0
2005-09-13 14:47:00,201.922,201.947,201.903,201.935,33600000.0
2005-09-13 14:48:00,201.926,201.979,201.906,201.979,47100000.0
2005-09-13 14:49:00,201.954,201.98,201.951,201.977,29600000.0
2005-09-13 14:50:00,201.951,201.968,201.937,201.964,42100000.0
2005-09-13 14:51:00,201.947,201.969,201.894,201.936,71600001.0
2005-09-13 14:52:00,201.9,201.9,201.827,201.845,36200000.0
2005-09-13 14:53:00,201.821,201.852,201.812,201.84,34500000.0
2005-09-13 14:54:00,201.814,201.814,201.774,201.774,73599999.0
2005-09-13 14:55:00,201.746,201.79,201.721,201.73,59400000.0
2005-09-13 14:56:00,201.741,201.786,201.727,201.766,47700000.0
2005-09-13 14:57:00,201.761,201.761,201.749,201.751,19100000.0
2005-09-13 14:58:00,201.772,201.801,201.772,201.797,46300000.0
2005-09-13 14:59:00,201.766,201.802,201.75,201.789,45200000.0
2005-09-13 15:00:00,201.772,201.808,201.766,201.808,26200000.0
2005-09-13 15:01:00,201.817,201.841,201.808,201.828,28300000.0
2005-09-13 15:02:00,201.827,201.833,201.784,201.815,37800000.0
2005-09-13 15:03:00,201.808,201.85,201.808,201.842,33500000.0
2005-09-13 15:04:00,201.859,201.884,201.842,201.844,36600000.0
2005-09-13 15:05:00,201.83,201.877,201.827,201.867,27000000.0
2005-09-13 15:06:00,201.864,201.872,201.816,201.82,57300000.0
2005-09-13 15:07:00,201.846,201.846,201.804,201.804,21500000.0
2005-09-13 15:08:00,201.82,201.837,201.81,201.814,35900000.0
2005-09-13 15:09:00,201.827,201.852,201.827,201.842,65699999.0
2005-09-13 15:10:00,201.849,201.865,201.846,201.857,54200000.0
2005-09-13 15:11:00,201.855,201.861,201.832,201.846,82099999.0
2005-09-13 15:12:00,201.834,201.84,201.828,201.836,70200000.0
2005-09-13 15:13:00,201.796,201.861,201.796,201.861,54900000.0
2005-09-13 15:14:00,201.843,201.864,201.834,201.862,56700000.0
2005-09-13 15:15:00,201.841,201.865,201.828,201.865,39900000.0
2005-09-13 15:16:00,201.858,201.903,201.839,201.879,56500000.0
2005-09-13 15:17:00,201.88,201.88,201.839,201.851,37600000.0
2005-09-13 15:18:00,201.815,201.839,201.782,201.839,32600000.0
2005-09-13 15:19:00,201.857,201.876,201.83,201.854,59200001.0
2005-09-13 15:20:00,201.858,201.904,201.839,201.904,71699999.0
2005-09-13 15:21:00,201.909,201.909,201.838,201.838,30400000.0
2005-09-13 15:22:00,201.844,201.876,201.838,201.863,33700000.0
2005-09-13 15:23:00,201.838,201.849,201.83,201.83,44100000.0
2005-09-13 15:24:00,201.811,201.829,201.797,201.819,67700001.0
2005-09-13 15:25:00,201.822,201.827,201.797,201.802,38700000.0
2005-09-13 15:26:00,201.793,201.809,201.78,201.806,38500000.0
2005-09-13 15:27:00,201.802,201.831,201.798,201.808,64099999.0
2005-09-13 15:28:00,201.782,201.798,201.743,201.78,67600000.0
2005-09-13 15:29:00,201.771,201.783,201.714,201.783,44800000.0
2005-09-13 15:30:00,201.783,201.8,201.768,201.8,55100000.0
2005-09-13 15:31:00,201.761,201.782,201.75,201.761,83600000.0
2005-09-13 15:32:00,201.746,201.772,201.729,201.772,36700000.0
2005-09-13 15:33:00,201.734,201.757,201.728,201.757,33800000.0
2005-09-13 15:34:00,201.749,201.749,201.741,201.745,25600000.0
2005-09-13 15:35:00,201.746,201.785,201.743,201.757,44500000.0
2005-09-13 15:36:00,201.774,201.774,201.734,201.734,46100000.0
2005-09-13 15:37:00,201.719,201.753,201.702,201.753,45899999.0
2005-09-13 15:38:00,201.751,201.772,201.699,201.772,29000000.0
2005-09-13 15:39:00,201.794,201.798,201.762,201.762,32100001.0
2005-09-13 15:40:00,201.769,201.769,201.747,201.754,57000000.0
2005-09-13 15:41:00,201.755,201.784,201.744,201.768,11600000.0
2005-09-13 15:42:00,201.772,201.775,201.728,201.775,33500000.0
2005-09-13 15:43:00,201.794,201.806,201.778,201.796,29200000.0
2005-09-13 15:44:00,201.801,201.801,201.755,201.775,20500000.0
2005-09-13 15:45:00,201.774,201.79,201.756,201.784,37600000.0
2005-09-13 15:46:00,201.808,201.822,201.804,201.822,57899999.0
2005-09-13 15:47:00,201.807,201.826,201.746,201.826,91900001.0
2005-09-13 15:48:00,201.832,201.848,201.793,201.848,50500001.0
2005-09-13 15:49:00,201.854,201.862,201.811,201.816,44200000.0
2005-09-13 15:50:00,201.812,201.844,201.809,201.844,32300000.0
2005-09-13 15:51:00,201.84,201.877,201.794,201.877,49700000.0
2005-09-13 15:52:00,201.864,201.87,201.856,201.856,26800000.0
2005-09-13 15:53:00,201.882,201.882,201.82,201.845,50300000.0
2005-09-13 15:54:00,201.841,201.854,201.817,201.843,70900000.0
2005-09-13 15:55:00,201.8,201.841,201.761,201.841,38299999.0
2005-09-13 15:56:00,201.864,201.903,201.864,201.881,45600000.0
2005-09-13 15:57:00,201.841,201.9,201.835,201.891,44200000.0
2005-09-13 15:58:00,201.895,201.908,201.879,201.879,57100000.0
2005-09-13 15:59:00,201.869,201.891,201.869,201.891,64600002.0
2005-09-13 16:00:00,201.894,201.897,201.832,201.847,44600000.0
2005-09-13 16:01:00,201.85,201.85,201.786,201.81,71100001.0
2005-09-13 16:02:00,201.804,201.85,201.798,201.85,23200000.0
2005-09-13 16:03:00,201.836,201.877,201.825,201.859,58300001.0
2005-09-13 16:04:00,201.845,201.868,201.816,201.868,29100000.0
2005-09-13 16:05:00,201.905,201.917,201.9,201.9,17000000.0
2005-09-13 16:06:00,201.888,201.888,201.864,201.87,40600000.0
2005-09-13 16:07:00,201.871,201.911,201.867,201.906,46900000.0
2005-09-13 16:08:00,201.893,201.904,201.886,201.888,74699999.0
2005-09-13 16:09:00,201.857,201.857,201.798,201.812,36700000.0
2005-09-13 16:10:00,201.791,201.85,201.782,201.85,27000000.0
2005-09-13 16:11:00,201.828,201.842,201.802,201.835,70000000.0
2005-09-13 16:12:00,201.868,201.891,201.855,201.891,43600000.0
2005-09-13 16:13:00,201.878,201.889,201.839,201.88,64899999.0
2005-09-13 16:14:00,201.87,201.879,201.813,201.846,67100000.0
2005-09-13 16:15:00,201.858,201.893,201.858,201.892,48800000.0
2005-09-13 16:16:00,201.892,201.904,201.873,201.904,59700000.0
2005-09-13 16:17:00,201.901,201.919,201.876,201.897,46100000.0
2005-09-13 16:18:00,201.858,201.9,201.85,201.873,46600000.0
2005-09-13 16:19:00,201.887,201.888,201.819,201.869,26700000.0
2005-09-13 16:20:00,201.874,201.877,201.848,201.848,36300000.0
2005-09-13 16:21:00,201.873,201.875,201.85,201.855,29900000.0
2005-09-13 16:22:00,201.876,201.876,201.817,201.842,37100000.0
2005-09-13 16:23:00,201.831,201.831,201.778,201.8,79199999.0
2005-09-13 16:24:00,201.79,201.815,201.775,201.789,66900000.0
2005-09-13 16:25:00,201.798,201.812,201.788,201.812,58899999.0
2005-09-13 16:26:00,201.807,201.812,201.784,201.797,57800000.0
2005-09-13 16:27:00,201.805,201.82,201.786,201.812,35600001.0
2005-09-13 16:28:00,201.809,201.833,201.777,201.815,46500000.0
2005-09-13 16:29:00,201.823,201.842,201.809,201.82,42500000.0
2005-09-13 16:30:00,201.799,201.806,201.758,201.76,79200000.0
2005-09-13 16:31:00,201.727,201.802,201.727,201.799,93599999.0
2005-09-13 16:32:00,201.788,201.789,201.73,201.759,51099999.0
2005-09-13 16:33:00,201.774,201.786,201.765,201.785,59200000.0
2005-09-13 16:34:00,201.778,201.801,201.742,201.801,53100000.0
2005-09-13 16:35:00,201.791,201.798,201.763,201.79,53500000.0
2005-09-13 16:36:00,201.794,201.794,201.732,201.757,78900000.0
2005-09-13 16:37:00,201.744,201.746,201.673,201.746,43400000.0
2005-09-13 16:38:00,201.723,201.738,201.707,201.712,44800000.0
2005-09-13 16:39:00,201.696,201.74,201.693,201.724,54000000.0
2005-09-13 16:40:00,201.688,201.728,201.683,201.706,65500000.0
2005-09-13 16:41:00,201.734,201.775,201.734,201.762,46000000.0
2005-09-13 16:42:00,201.806,201.824,201.793,201.81,35000001.0
2005-09-13 16:43:00,201.804,201.817,201.798,201.817,52599999.0
2005-09-13 16:44:00,201.808,201.827,201.773,201.773,42900000.0
2005-09-13 16:45:00,201.804,201.833,201.8,201.833,100100000.0
2005-09-13 16:46:00,201.837,201.877,201.837,201.856,30100000.0
2005-09-13 16:47:00,201.861,201.886,201.861,201.879,58500000.0
2005-09-13 16:48:00,201.87,201.87,201.844,201.857,34000000.0
2005-09-13 16:49:00,201.872,201.872,201.851,201.865,102400000.0
2005-09-13 16:50:00,201.865,201.884,201.859,201.88,52100000.0
2005-09-13 16:51:00,201.877,201.877,201.839,201.84,79500000.0
2005-09-13 16:52:00,201.833,201.868,201.81,201.857,51000000.0
2005-09-13 16:53:00,201.855,201.879,201.85,201.85,64300001.0
2005-09-13 16:54:00,201.832,201.858,201.813,201.855,62000001.0
2005-09-13 16:55:00,201.846,201.877,201.828,201.877,43800000.0
2005-09-13 16:56:00,201.885,201.939,201.885,201.914,93900001.0
2005-09-13 16:57:00,201.895,201.924,201.868,201.917,52200000.0
2005-09-13 16:58:00,201.915,201.915,201.878,201.886,66000000.0
2005-09-13 16:59:00,201.894,201.91,201.887,201.892,70800000.0
2005-09-13 17:00:00,201.861,201.889,201.855,201.889,65899999.0
2005-09-13 17:01:00,201.869,201.869,201.784,201.784,61400000.0
2005-09-13 17:02:00,201.808,201.836,201.787,201.803,44700000.0
2005-09-13 17:03:00,201.829,201.839,201.785,201.835,105300000.0
2005-09-13 17:04:00,201.866,201.874,201.851,201.858,63599999.0
2005-09-13 17:05:00,201.851,201.88,201.849,201.849,38900000.0
2005-09-13 17:06:00,201.866,201.866,201.838,201.844,47200000.0
2005-09-13 17:07:00,201.83,201.83,201.761,201.784,50599999.0
2005-09-13 17:08:00,201.794,201.814,201.754,201.814,52100000.0
2005-09-13 17:09:00,201.83,201.846,201.822,201.843,48199999.0
2005-09-13 17:10:00,201.841,201.873,201.807,201.866,43500000.0
2005-09-13 17:11:00,201.889,201.905,201.873,201.877,35100000.0
2005-09-13 17:12:00,201.889,201.903,201.858,201.883,40000000.0
2005-09-13 17:13:00,201.91,201.944,201.87,201.944,44200000.0
2005-09-13 17:14:00,201.949,201.949,201.924,201.924,11400000.0
2005-09-13 17:15:00,201.916,201.941,201.879,201.917,45499999.0
2005-09-13 17:16:00,201.885,201.9,201.859,201.888,49600000.0
2005-09-13 17:17:00,201.881,201.913,201.881,201.902,57400001.0
2005-09-13 17:18:00,201.913,201.932,201.901,201.931,44400000.0
2005-09-13 17:19:00,201.954,201.954,201.917,201.941,38200000.0
2005-09-13 17:20:00,201.952,201.964,201.909,201.909,91900000.0
2005-09-13 17:21:00,201.95,201.962,201.934,201.938,52100001.0
2005-09-13 17:22:00,201.918,201.941,201.911,201.941,41500000.0
2005-09-13 17:23:00,201.949,201.978,201.949,201.978,35100000.0
2005-09-13 17:24:00,201.995,202.011,201.961,201.961,48499999.0
2005-09-13 17:25:00,201.951,201.961,201.93,201.945,58800000.0
2005-09-13 17:26:00,201.935,201.961,201.935,201.939,71800001.0
2005-09-13 17:27:00,201.937,201.953,201.88,201.918,38300000.0
2005-09-13 17:28:00,201.911,201.916,201.864,201.898,34100001.0
2005-09-13 17:29:00,201.919,201.941,201.907,201.923,40400000.0
2005-09-13 17:30:00,201.911,201.918,201.9,201.918,17900000.0
2005-09-13 17:31:00,201.914,201.957,201.914,201.949,93300000.0
2005-09-13 17:32:00,201.927,201.938,201.862,201.928,74199999.0
2005-09-13 17:33:00,201.935,201.948,201.91,201.91,61999999.0
2005-09-13 17:34:00,201.886,201.944,201.862,201.944,25500000.0
2005-09-13 17:35:00,201.922,201.934,201.876,201.876,43100000.0
2005-09-13 17:36:00,201.879,201.889,201.838,201.838,39700000.0
2005-09-13 17:37:00,201.838,201.847,201.794,201.795,41300000.0
2005-09-13 17:38:00,201.828,201.887,201.828,201.887,40600000.0
2005-09-13 17:39:00,201.902,201.902,201.861,201.898,30200000.0
2005-09-13 17:40:00,201.919,201.932,201.872,201.872,23400000.0
2005-09-13 17:41:00,201.884,201.888,201.856,201.885,54400000.0
2005-09-13 17:42:00,201.872,201.895,201.863,201.863,33300000.0
2005-09-13 17:43:00,201.864,201.877,201.823,201.877,76699999.0
2005-09-13 17:44:00,201.858,201.862,201.806,201.806,48500000.0
2005-09-13 17:45:00,201.815,201.815,201.779,201.793,56800000.0
2005-09-13 17:46:00,201.796,201.806,201.779,201.78,61300000.0
2005-09-13 17:47:00,201.815,201.841,201.809,201.828,40800000.0
2005-09-13 17:48:00,201.826,201.826,201.795,201.809,71099999.0
2005-09-13 17:49:00,201.808,201.808,201.766,201.794,39500000.0
2005-09-13 17:50:00,201.793,201.793,201.756,201.771,36600000.0
2005-09-13 17:51:00,201.793,201.796,201.768,201.77,42900000.0
2005-09-13 17:52:00,201.786,201.8,201.777,201.793,37400000.0
2005-09-13 17:53:00,201.779,201.788,201.719,201.719,55799999.0
2005-09-13 17:54:00,201.774,201.808,201.753,201.801,39600000.0
2005-09-13 17:55:00,201.814,201.824,201.771,201.82,39200000.0
2005-09-13 17:56:00,201.81,201.814,201.77,201.803,45600000.0
2005-09-13 17:57:00,201.782,201.843,201.77,201.84,29900000.0
2005-09-13 17:58:00,201.832,201.839,201.803,201.809,70900000.0
2005-09-13 17:59:00,201.799,201.832,201.779,201.832,57900000.0
2005-09-13 18:00:00,201.867,201.881,201.86,201.86,45900000.0
2005-09-13 18:01:00,201.879,201.905,201.832,201.89,538100000.0
2005-09-13 18:02:00,201.901,201.914,201.874,201.914,761100000.0
2005-09-13 18:03:00,201.925,201.925,201.87,201.901,616500002.0
2005-09-13 18:04:00,201.899,201.946,201.888,201.919,535799998.0
2005-09-13 18:05:00,201.925,201.947,201.904,201.907,646799999.0
2005-09-13 18:06:00,201.891,201.954,201.891,201.933,635400002.0
2005-09-13 18:07:00,201.923,201.923,201.855,201.898,661999999.0
2005-09-13 18:08:00,201.899,201.91,201.835,201.906,585400000.0
2005-09-13 18:09:00,201.9,201.911,201.871,201.882,476199998.0
2005-09-13 18:10:00,201.863,201.873,201.798,201.836,504900003.0
2005-09-13 18:11:00,201.826,201.838,201.779,201.779,308600001.0
2005-09-13 18:12:00,201.743,201.792,201.739,201.758,341900003.0
2005-09-13 18:13:00,201.757,201.821,201.722,201.816,491900002.0
2005-09-13 18:14:00,201.807,201.815,201.766,201.788,533999999.0
2005-09-13 18:15:00,201.784,201.803,201.717,201.788,753099999.0
2005-09-13 18:16:00,201.781,201.79,201.738,201.79,803500002.0
2005-09-13 18:17:00,201.809,201.856,201.783,201.834,212099999.0
2005-09-13 18:18:00,201.829,201.839,201.79,201.833,468300003.0
2005-09-13 18:19:00,201.834,201.857,201.806,201.856,457799999.0
2005-09-13 18:20:00,201.866,201.872,201.833,201.833,648500000.0
2005-09-13 18:21:00,201.829,201.851,201.809,201.833,593599998.0
2005-09-13 18:22:00,201.812,201.882,201.812,201.882,514100001.0
2005-09-13 18:23:00,201.859,201.859,201.776,201.801,872400002.0
2005-09-13 18:24:00,201.778,201.834,201.778,201.834,564100000.0
2005-09-13 18:25:00,201.836,201.839,201.758,201.83,542500004.0
2005-09-13 18:26:00,201.847,201.847,201.784,201.785,418599997.0
2005-09-13 18:27:00,201.785,201.822,201.728,201.803,434600003.0
2005-09-13 18:28:00,201.788,201.823,201.718,201.802,452100001.0
2005-09-13 18:29:00,201.793,201.82,201.749,201.804,401700001.0
2005-09-13 18:30:00,201.805,201.821,201.756,201.798,301400000.0
2005-09-13 18:31:00,201.81,201.846,201.8,201.813,256900000.0
2005-09-13 18:32:00,201.808,201.809,201.745,201.809,427699998.0
2005-09-13 18:33:00,201.8,201.809,201.768,201.77,410200001.0
2005-09-13 18:34:00,201.762,201.769,201.687,201.687,572200003.0
2005-09-13 18:35:00,201.743,201.773,201.737,201.758,492300002.0
2005-09-13 18:36:00,201.727,201.756,201.665,201.756,232100000.0
2005-09-13 18:37:00,201.794,201.794,201.727,201.781,162000001.0
2005-09-13 18:38:00,201.787,201.814,201.742,201.814,139700000.0
2005-09-13 18:39:00,201.81,201.829,201.786,201.816,108600000.0
2005-09-13 18:40:00,201.803,201.827,201.766,201.827,359800001.0
2005-09-13 18:41:00,201.817,201.861,201.817,201.819,318100001.0
2005-09-13 18:42:00,201.835,201.854,201.8,201.829,239700000.0
2005-09-13 18:43:00,201.823,201.863,201.817,201.817,113600000.0
2005-09-13 18:44:00,201.813,201.871,201.813,201.851,364900000.0
2005-09-13 18:45:00,201.831,201.848,201.789,201.808,180199999.0
2005-09-13 18:46:00,201.795,201.814,201.778,201.795,126700001.0
2005-09-13 18:47:00,201.792,201.806,201.739,201.798,157200001.0
2005-09-13 18:48:00,201.815,201.821,201.734,201.795,195100000.0
2005-09-13 18:49:00,201.788,201.801,201.712,201.769,260800001.0
2005-09-13 18:50:00,201.788,201.793,201.716,201.789,199500000.0
2005-09-13 18:51:00,201.794,201.808,201.761,201.764,166500000.0
2005-09-13 18:52:00,201.802,201.804,201.766,201.79,311200002.0
2005-09-13 18:53:00,201.786,201.81,201.761,201.761,220099997.0
2005-09-13 18:54:00,201.771,201.814,201.722,201.814,169500000.0
2005-09-13 18:55:00,201.825,201.836,201.767,201.774,296199997.0
2005-09-13 18:56:00,201.801,201.813,201.785,201.81,57099999.0
2005-09-13 18:57:00,201.795,201.795,201.728,201.746,172400000.0
2005-09-13 18:58:00,201.752,201.806,201.737,201.798,324200000.0
2005-09-13 18:59:00,201.796,201.802,201.732,201.802,292299999.0
2005-09-13 19:00:00,201.781,201.804,201.746,201.791,79599999.0
2005-09-13 19:01:00,201.765,201.822,201.765,201.806,148200000.0
2005-09-13 19:02:00,201.809,201.849,201.803,201.816,205200000.0
2005-09-13 19:03:00,201.802,201.854,201.773,201.777,293399999.0
2005-09-13 19:04:00,201.857,201.857,201.82,201.835,183300000.0
2005-09-13 19:05:00,201.852,201.852,201.756,201.817,160100001.0
2005-09-13 19:06:00,201.813,201.813,201.737,201.798,441600000.0
2005-09-13 19:07:00,201.795,201.832,201.718,201.774,248899999.0
2005-09-13 19:08:00,201.817,201.827,201.764,201.811,341000001.0
2005-09-13 19:09:00,201.79,201.817,201.75,201.79,182000000.0
2005-09-13 19:10:00,201.796,201.801,201.768,201.8,133400000.0
2005-09-13 19:11:00,201.795,201.802,201.772,201.776,60400001.0
2005-09-13 19:12:00,201.762,201.795,201.741,201.795,82500000.0
2005-09-13 19:13:00,201.832,201.853,201.766,201.831,139100000.0
2005-09-13 19:14:00,201.838,201.852,201.805,201.82,282400000.0
2005-09-13 19:15:00,201.82,201.829,201.759,201.829,264200000.0
2005-09-13 19:16:00,201.83,201.837,201.817,201.824,35500000.0
2005-09-13 19:17:00,201.829,201.866,201.801,201.866,89000000.0
2005-09-13 19:18:00,201.871,201.879,201.843,201.846,179599999.0
2005-09-13 19:19:00,201.852,201.871,201.791,201.852,286000000.0
2005-09-13 19:20:00,201.86,201.864,201.815,201.841,120100000.0
2005-09-13 19:21:00,201.859,201.859,201.793,201.793,89000000.0
2005-09-13 19:22:00,201.85,201.85,201.778,201.828,142999998.0
2005-09-13 19:23:00,201.833,201.837,201.785,201.805,469599999.0
2005-09-13 19:24:00,201.799,201.825,201.743,201.79,127200000.0
2005-09-13 19:25:00,201.8,201.822,201.727,201.822,235100001.0
2005-09-13 19:26:00,201.804,201.831,201.776,201.805,404500000.0
2005-09-13 19:27:00,201.795,201.815,201.791,201.798,323600002.0
2005-09-13 19:28:00,201.795,201.801,201.727,201.8,227999999.0
2005-09-13 19:29:00,201.792,201.794,201.76,201.782,61800000.0
2005-09-13 19:30:00,201.776,201.788,201.722,201.745,281100000.0
2005-09-13 19:31:00,201.732,201.771,201.732,201.735,111500000.0
2005-09-13 19:32:00,201.735,201.757,201.706,201.725,364099998.0
2005-09-13 19:33:00,201.74,201.775,201.7,201.733,193399999.0
2005-09-13 19:34:00,201.722,201.763,201.663,201.73,229500000.0
2005-09-13 19:35:00,201.685,201.758,201.685,201.752,272500000.0
2005-09-13 19:36:00,201.714,201.765,201.709,201.744,243400001.0
2005-09-13 19:37:00,201.744,201.744,201.692,201.737,68900000.0
2005-09-13 19:38:00,201.758,201.773,201.689,201.773,238099999.0
2005-09-13 19:39:00,201.743,201.744,201.708,201.728,304400004.0
2005-09-13 19:40:00,201.731,201.731,201.651,201.663,355999998.0
2005-09-13 19:41:00,201.7,201.717,201.688,201.698,337800002.0
2005-09-13 19:42:00,201.718,201.74,201.708,201.728,184800002.0
2005-09-13 19:43:00,201.731,201.731,201.703,201.718,53600000.0
2005-09-13 19:44:00,201.695,201.744,201.658,201.659,227300001.0
2005-09-13 19:45:00,201.711,201.772,201.711,201.738,153899999.0
2005-09-13 19:46:00,201.749,201.77,201.7,201.754,125800001.0
2005-09-13 19:47:00,201.763,201.766,201.742,201.742,60200000.0
2005-09-13 19:48:00,201.724,201.771,201.724,201.745,275000002.0
2005-09-13 19:49:00,201.722,201.744,201.663,201.718,151900001.0
2005-09-13 19:50:00,201.729,201.748,201.684,201.7,189200000.0
2005-09-13 19:51:00,201.68,201.734,201.677,201.705,150900000.0
2005-09-13 19:52:00,201.748,201.748,201.637,201.698,114900000.0
2005-09-13 19:53:00,201.732,201.733,201.682,201.727,149299999.0
2005-09-13 19:54:00,201.711,201.728,201.665,201.728,223500000.0
2005-09-13 19:55:00,201.724,201.727,201.702,201.719,66800000.0
2005-09-13 19:56:00,201.713,201.729,201.653,201.72,194100001.0
2005-09-13 19:57:00,201.705,201.705,201.618,201.634,95700000.0
2005-09-13 19:58:00,201.692,201.721,201.671,201.698,218299999.0
2005-09-13 19:59:00,201.688,201.695,201.64,201.677,302999998.0
2005-09-13 20:00:00,201.64,201.7,201.633,201.662,89700001.0
2005-09-13 20:01:00,201.691,201.718,201.67,201.708,104100000.0
2005-09-13 20:02:00,201.71,201.71,201.685,201.69,156200000.0
2005-09-13 20:03:00,201.672,201.698,201.643,201.681,103900000.0
2005-09-13 20:04:00,201.667,201.692,201.625,201.692,76900000.0
2005-09-13 20:05:00,201.7,201.713,201.672,201.708,156200000.0
2005-09-13 20:06:00,201.713,201.731,201.655,201.69,193299999.0
2005-09-13 20:07:00,201.719,201.72,201.678,201.72,185000000.0
2005-09-13 20:08:00,201.705,201.726,201.683,201.683,213700001.0
2005-09-13 20:09:00,201.681,201.681,201.596,201.629,94500000.0
2005-09-13 20:10:00,201.635,201.657,201.617,201.645,189399999.0
2005-09-13 20:11:00,201.653,201.697,201.621,201.68,266600001.0
2005-09-13 20:12:00,201.677,201.741,201.655,201.741,530299999.0
2005-09-13 20:13:00,201.716,201.743,201.662,201.682,122900000.0
2005-09-13 20:14:00,201.716,201.745,201.702,201.703,198300000.0
2005-09-13 20:15:00,201.689,201.689,201.609,201.666,302800000.0
2005-09-13 20:16:00,201.67,201.693,201.663,201.685,155999999.0
2005-09-13 20:17:00,201.658,201.709,201.658,201.705,37500000.0
2005-09-13 20:18:00,201.703,201.713,201.662,201.693,142600000.0
2005-09-13 20:19:00,201.699,201.715,201.69,201.69,109300000.0
2005-09-13 20:20:00,201.675,201.693,201.654,201.683,313100000.0
2005-09-13 20:21:00,201.672,201.693,201.633,201.669,141199999.0
2005-09-13 20:22:00,201.675,201.692,201.664,201.692,212699999.0
2005-09-13 20:23:00,201.69,201.695,201.65,201.667,139100000.0
2005-09-13 20:24:00,201.671,201.686,201.634,201.681,178700000.0
2005-09-13 20:25:00,201.668,201.69,201.619,201.685,306100000.0
2005-09-13 20:26:00,201.672,201.71,201.662,201.705,325700001.0
2005-09-13 20:27:00,201.68,201.696,201.633,201.695,217199998.0
2005-09-13 20:28:00,201.693,201.729,201.649,201.673,444700002.0
2005-09-13 20:29:00,201.692,201.717,201.617,201.697,537199999.0
2005-09-13 20:30:00,201.71,201.72,201.633,201.709,515500001.0
2005-09-13 20:31:00,201.69,201.736,201.659,201.664,431100001.0
2005-09-13 20:32:00,201.66,201.726,201.66,201.707,499100003.0
2005-09-13 20:33:00,201.72,201.741,201.703,201.725,217599999.0
2005-09-13 20:34:00,201.712,201.719,201.659,201.701,138000000.0
2005-09-13 20:35:00,201.698,201.74,201.695,201.74,131999998.0
2005-09-13 20:36:00,201.717,201.737,201.698,201.737,125900002.0
2005-09-13 20:37:00,201.715,201.739,201.688,201.715,76500000.0
2005-09-13 20:38:00,201.714,201.746,201.706,201.742,290799998.0
2005-09-13 20:39:00,201.733,201.751,201.675,201.746,255799999.0
2005-09-13 20:40:00,201.708,201.766,201.708,201.734,485099999.0
2005-09-13 20:41:00,201.765,201.768,201.699,201.765,189000000.0
2005-09-13 20:42:00,201.768,201.768,201.7,201.757,241700001.0
2005-09-13 20:43:00,201.764,201.764,201.707,201.752,258799998.0
2005-09-13 20:44:00,201.766,201.766,201.66,201.716,328100002.0
2005-09-13 20:45:00,201.718,201.743,201.697,201.727,237900000.0
2005-09-13 20:46:00,201.743,201.743,201.685,201.728,251600002.0
2005-09-13 20:47:00,201.731,201.755,201.711,201.738,227300002.0
2005-09-13 20:48:00,201.728,201.728,201.647,201.659,165400000.0
2005-09-13 20:49:00,201.662,201.707,201.662,201.707,138000001.0
2005-09-13 20:50:00,201.677,201.745,201.632,201.728,306200000.0
2005-09-13 20:51:00,201.68,201.745,201.68,201.745,161700000.0
2005-09-13 20:52:00,201.737,201.754,201.715,201.741,136600000.0
2005-09-13 20:53:00,201.73,201.736,201.707,201.72,339600002.0
2005-09-13 20:54:00,201.719,201.719,201.677,201.707,150200000.0
2005-09-13 20:55:00,201.675,201.71,201.635,201.635,326999999.0
2005-09-13 20:56:00,201.684,201.703,201.64,201.64,186000001.0
2005-09-13 20:57:00,201.69,201.718,201.651,201.673,319799999.0
2005-09-13 20:58:00,201.683,201.699,201.622,201.638,372600001.0
2005-09-13 20:59:00,201.634,201.667,201.582,201.582,590399998.0
2005-09-13 21:00:00,201.568,201.622,201.568,201.62,462600001.0
2005-09-13 21:01:00,201.607,201.653,201.569,201.591,410199999.0
2005-09-13 21:02:00,201.613,201.639,201.596,201.639,261599999.0
2005-09-13 21:03:00,201.622,201.638,201.615,201.638,189999999.0
2005-09-13 21:04:00,201.645,201.645,201.557,201.61,105899999.0
2005-09-13 21:05:00,201.606,201.612,201.588,201.598,123799999.0
2005-09-13 21:06:00,201.618,201.632,201.598,201.628,163800000.0
2005-09-13 21:07:00,201.63,201.642,201.582,201.623,193799999.0
2005-09-13 21:08:00,201.576,201.646,201.566,201.623,119800000.0
2005-09-13 21:09:00,201.617,201.636,201.57,201.626,59300000.0
2005-09-13 21:10:00,201.628,201.644,201.585,201.624,67900000.0
2005-09-13 21:11:00,201.606,201.607,201.548,201.6,68100000.0
2005-09-13 21:12:00,201.614,201.625,201.568,201.6,112799999.0
2005-09-13 21:13:00,201.6,201.637,201.572,201.635,135599999.0
2005-09-13 21:14:00,201.603,201.647,201.595,201.611,267300000.0
2005-09-13 21:15:00,201.607,201.619,201.577,201.595,346500000.0
2005-09-13 21:16:00,201.608,201.621,201.554,201.554,63100000.0
2005-09-13 21:17:00,201.551,201.613,201.551,201.595,225700000.0
2005-09-13 21:18:00,201.62,201.629,201.561,201.574,173400000.0
2005-09-13 21:19:00,201.633,201.671,201.604,201.651,222399999.0
2005-09-13 21:20:00,201.667,201.667,201.573,201.655,297100000.0
2005-09-13 21:21:00,201.666,201.682,201.615,201.666,195900000.0
2005-09-13 21:22:00,201.658,201.699,201.644,201.666,212500000.0
2005-09-13 21:23:00,201.656,201.691,201.602,201.662,134200001.0
2005-09-13 21:24:00,201.683,201.694,201.619,201.692,215799999.0
2005-09-13 21:25:00,201.666,201.666,201.638,201.643,343899999.0
2005-09-13 21:26:00,201.615,201.653,201.588,201.588,154400001.0
2005-09-13 21:27:00,201.647,201.647,201.589,201.62,175799999.0
2005-09-13 21:28:00,201.633,201.633,201.57,201.632,108200001.0
2005-09-13 21:29:00,201.653,201.679,201.604,201.676,76700001.0
2005-09-13 21:30:00,201.652,201.675,201.643,201.67,80500000.0
2005-09-13 21:31:00,201.635,201.652,201.635,201.65,70200001.0
2005-09-13 21:32:00,201.651,201.688,201.645,201.688,115999999.0
2005-09-13 21:33:00,201.662,201.672,201.608,201.658,152800000.0
2005-09-13 21:34:00,201.665,201.67,201.617,201.65,52200000.0
2005-09-13 21:35:00,201.626,201.653,201.626,201.644,40600000.0
2005-09-13 21:36:00,201.675,201.68,201.643,201.664,57100000.0
2005-09-13 21:37:00,201.665,201.672,201.638,201.66,99700000.0
2005-09-13 21:38:00,201.649,201.662,201.598,201.598,32300000.0
2005-09-13 21:39:00,201.624,201.672,201.624,201.648,64500000.0
2005-09-13 21:40:00,201.63,201.664,201.623,201.657,79700001.0
2005-09-13 21:41:00,201.643,201.669,201.621,201.665,31900001.0
2005-09-13 21:42:00,201.68,201.68,201.648,201.658,189299999.0
2005-09-13 21:43:00,201.621,201.654,201.606,201.63,69700000.0
2005-09-13 21:44:00,201.605,201.644,201.567,201.621,211599999.0
2005-09-13 21:45:00,201.629,201.643,201.586,201.625,81100000.0
2005-09-13 21:46:00,201.619,201.665,201.576,201.646,112899999.0
2005-09-13 21:47:00,201.618,201.66,201.601,201.639,73200000.0
2005-09-13 21:48:00,201.635,201.645,201.604,201.645,130000000.0
2005-09-13 21:49:00,201.638,201.646,201.618,201.632,57100001.0
2005-09-13 21:50:00,201.617,201.649,201.582,201.649,73500000.0
2005-09-13 21:51:00,201.626,201.677,201.597,201.633,74700000.0
2005-09-13 21:52:00,201.62,201.62,201.564,201.606,62100002.0
2005-09-13 21:53:00,201.612,201.614,201.56,201.591,38800000.0
2005-09-13 21:54:00,201.582,201.666,201.571,201.666,87299999.0
2005-09-13 21:55:00,201.637,201.649,201.603,201.618,59400000.0
2005-09-13 21:56:00,201.595,201.631,201.572,201.6,46600000.0
2005-09-13 21:57:00,201.598,201.643,201.544,201.544,82499999.0
2005-09-13 21:58:00,201.575,201.637,201.557,201.627,39100000.0
2005-09-13 21:59:00,201.634,201.654,201.571,201.571,138100001.0
2005-09-13 22:00:00,201.582,201.641,201.554,201.566,175500001.0
2005-09-13 22:01:00,201.561,201.639,201.561,201.598,182399999.0
2005-09-13 22:02:00,201.592,201.619,201.546,201.546,270000000.0
2005-09-13 22:03:00,201.596,201.606,201.549,201.579,84000000.0
2005-09-13 22:04:00,201.582,201.643,201.582,201.607,116100002.0
2005-09-13 22:05:00,201.601,201.629,201.58,201.616,72300000.0
2005-09-13 22:06:00,201.581,201.61,201.573,201.603,30300000.0
2005-09-13 22:07:00,201.606,201.62,201.571,201.571,58200000.0
2005-09-13 22:08:00,201.563,201.608,201.552,201.58,78200000.0
2005-09-13 22:09:00,201.623,201.627,201.539,201.541,42900000.0
2005-09-13 22:10:00,201.592,201.627,201.569,201.625,23600000.0
2005-09-13 22:11:00,201.603,201.65,201.576,201.642,97300000.0
2005-09-13 22:12:00,201.639,201.639,201.558,201.579,123600000.0
2005-09-13 22:13:00,201.606,201.616,201.58,201.587,30300000.0
2005-09-13 22:14:00,201.614,201.619,201.595,201.612,35700000.0
2005-09-13 22:15:00,201.619,201.638,201.543,201.573,135500000.0
2005-09-13 22:16:00,201.57,201.6,201.56,201.575,183300000.0
2005-09-13 22:17:00,201.586,201.613,201.577,201.585,55200000.0
2005-09-13 22:18:00,201.605,201.613,201.56,201.565,59600000.0
2005-09-13 22:19:00,201.57,201.644,201.57,201.629,84800000.0
2005-09-13 22:20:00,201.618,201.618,201.563,201.587,83600001.0
2005-09-13 22:21:00,201.586,201.607,201.58,201.583,58600001.0
2005-09-13 22:22:00,201.584,201.608,201.568,201.568,65600000.0
2005-09-13 22:23:00,201.581,201.62,201.574,201.581,107699999.0
2005-09-13 22:24:00,201.566,201.613,201.551,201.592,60800000.0
2005-09-13 22:25:00,201.581,201.632,201.565,201.568,86099999.0
2005-09-13 22:26:00,201.563,201.57,201.55,201.552,33400000.0
2005-09-13 22:27:00,201.561,201.59,201.546,201.552,192800001.0
2005-09-13 22:28:00,201.551,201.564,201.533,201.549,41000000.0
2005-09-13 22:29:00,201.557,201.58,201.539,201.552,148100002.0
2005-09-13 22:30:00,201.557,201.562,201.519,201.532,58899999.0
2005-09-13 22:31:00,201.556,201.564,201.523,201.538,48300000.0
2005-09-13 22:32:00,201.566,201.566,201.506,201.54,95600000.0
2005-09-13 22:33:00,201.526,201.544,201.48,201.514,243299998.0
2005-09-13 22:34:00,201.519,201.564,201.519,201.524,268600002.0
2005-09-13 22:35:00,201.545,201.577,201.538,201.577,31200000.0
2005-09-13 22:36:00,201.57,201.57,201.512,201.555,97900000.0
2005-09-13 22:37:00,201.543,201.577,201.537,201.568,79400000.0
2005-09-13 22:38:00,201.562,201.579,201.522,201.555,69099999.0
2005-09-13 22:39:00,201.529,201.582,201.529,201.582,25900000.0
2005-09-13 22:40:00,201.584,201.611,201.56,201.579,58600000.0
2005-09-13 22:41:00,201.59,201.6,201.524,201.596,44500000.0
2005-09-13 22:42:00,201.581,201.602,201.558,201.572,28800000.0
2005-09-13 22:43:00,201.574,201.586,201.537,201.562,88200000.0
2005-09-13 22:44:00,201.569,201.627,201.55,201.55,93300000.0
2005-09-13 22:45:00,201.582,201.613,201.528,201.613,81600000.0
2005-09-13 22:46:00,201.587,201.638,201.575,201.591,59800000.0
2005-09-13 22:47:00,201.591,201.627,201.566,201.598,65200000.0
2005-09-13 22:48:00,201.552,201.613,201.54,201.588,150800000.0
2005-09-13 22:49:00,201.551,201.596,201.535,201.539,66900000.0
2005-09-13 22:50:00,201.628,201.632,201.623,201.627,52400001.0
2005-09-13 22:51:00,201.602,201.645,201.558,201.645,66400000.0
2005-09-13 22:52:00,201.649,201.654,201.596,201.621,55499999.0
2005-09-13 22:53:00,201.653,201.655,201.596,201.653,211800000.0
2005-09-13 22:54:00,201.62,201.659,201.62,201.658,61000001.0
2005-09-13 22:55:00,201.625,201.666,201.612,201.612,97200001.0
2005-09-13 22:56:00,201.597,201.611,201.559,201.559,92899999.0
2005-09-13 22:57:00,201.588,201.597,201.582,201.597,71800001.0
2005-09-13 22:58:00,201.607,201.615,201.546,201.56,52800001.0
2005-09-13 22:59:00,201.556,201.59,201.551,201.59,62100000.0
2005-09-13 23:00:00,201.553,201.594,201.54,201.569,49200000.0
2005-09-13 23:01:00,201.551,201.571,201.517,201.571,53400000.0
2005-09-13 23:02:00,201.562,201.566,201.506,201.545,89400000.0
2005-09-13 23:03:00,201.537,201.585,201.526,201.585,33600000.0
2005-09-13 23:04:00,201.547,201.592,201.532,201.565,74199999.0
2005-09-13 23:05:00,201.511,201.586,201.507,201.576,34700000.0
2005-09-13 23:06:00,201.585,201.589,201.556,201.588,67799999.0
2005-09-13 23:07:00,201.554,201.599,201.55,201.592,87500000.0
2005-09-13 23:08:00,201.646,201.646,201.57,201.594,29000000.0
2005-09-13 23:09:00,201.591,201.639,201.578,201.608,50100000.0
2005-09-13 23:10:00,201.601,201.692,201.601,201.679,62500000.0
2005-09-13 23:11:00,201.676,201.676,201.586,201.586,74599999.0
2005-09-13 23:12:00,201.639,201.664,201.623,201.63,47400000.0
2005-09-13 23:13:00,201.65,201.669,201.618,201.669,41100000.0
2005-09-13 23:14:00,201.647,201.724,201.612,201.713,64600000.0
2005-09-13 23:15:00,201.706,201.706,201.641,201.663,30400000.0
2005-09-13 23:16:00,201.707,201.747,201.659,201.673,70200001.0
2005-09-13 23:17:00,201.72,201.72,201.638,201.678,51000000.0
2005-09-13 23:18:00,201.684,201.72,201.667,201.72,56200000.0
2005-09-13 23:19:00,201.722,201.722,201.654,201.666,17600000.0
2005-09-13 23:20:00,201.665,201.71,201.652,201.684,71600000.0
2005-09-13 23:21:00,201.705,201.722,201.682,201.688,128000001.0
2005-09-13 23:22:00,201.681,201.691,201.664,201.682,49200000.0
2005-09-13 23:23:00,201.692,201.699,201.666,201.666,65800000.0
2005-09-13 23:24:00,201.606,201.693,201.606,201.693,30300000.0
2005-09-13 23:25:00,201.691,201.775,201.687,201.763,57900000.0
2005-09-13 23:26:00,201.743,201.749,201.702,201.702,74400000.0
2005-09-13 23:27:00,201.748,201.78,201.748,201.762,19600000.0
2005-09-13 23:28:00,201.725,201.736,201.63,201.63,58800001.0
2005-09-13 23:29:00,201.691,201.738,201.685,201.685,25400000.0
2005-09-13 23:30:00,201.659,201.706,201.653,201.653,69200000.0
2005-09-13 23:31:00,201.63,201.69,201.617,201.645,33400000.0
2005-09-13 23:32:00,201.704,201.704,201.678,201.678,55500000.0
2005-09-13 23:33:00,201.706,201.706,201.678,201.684,57700001.0
2005-09-13 23:34:00,201.653,201.666,201.603,201.623,43100000.0
2005-09-13 23:35:00,201.619,201.688,201.619,201.623,23700000.0
2005-09-13 23:36:00,201.671,201.691,201.646,201.668,43000000.0
2005-09-13 23:37:00,201.659,201.659,201.597,201.604,42300000.0
2005-09-13 23:38:00,201.608,201.642,201.585,201.642,52099999.0
2005-09-13 23:39:00,201.673,201.673,201.614,201.671,57900000.0
2005-09-13 23:40:00,201.655,201.679,201.639,201.668,66300000.0
2005-09-13 23:41:00,201.678,201.701,201.667,201.693,85600000.0
2005-09-13 23:42:00,201.644,201.684,201.637,201.684,57000000.0
2005-09-13 23:43:00,201.68,201.703,201.646,201.665,54700000.0
2005-09-13 23:44:00,201.697,201.715,201.658,201.67,38400000.0
2005-09-13 23:45:00,201.645,201.693,201.634,201.693,55300000.0
2005-09-13 23:46:00,201.733,201.733,201.715,201.715,27900000.0
2005-09-13 23:47:00,201.67,201.705,201.638,201.652,45900000.0
2005-09-13 23:48:00,201.597,201.67,201.597,201.67,35300000.0
2005-09-13 23:49:00,201.671,201.671,201.567,201.616,45000000.0
2005-09-13 23:50:00,201.582,201.613,201.568,201.613,65499999.0
2005-09-13 23:51:00,201.571,201.627,201.562,201.626,20000000.0
2005-09-13 23:52:00,201.608,201.637,201.594,201.635,59700000.0
2005-09-13 23:53:00,201.623,201.632,201.607,201.624,88500000.0
2005-09-13 23:54:00,201.637,201.649,201.578,201.578,30900000.0
2005-09-13 23:55:00,201.607,201.607,201.558,201.562,24700000.0
2005-09-13 23:56:00,201.609,201.609,201.574,201.589,50199999.0
2005-09-13 23:57:00,201.595,201.617,201.576,201.598,34900000.0
2005-09-13 23:58:00,201.59,201.599,201.576,201.585,62700000.0
2005-09-13 23:59:00,201.617,201.617,201.606,201.606,14700000.0
2005-09-14 00:00:00,201.603,201.624,201.567,201.605,38300000.0
2005-09-14 00:01:00,201.59,201.605,201.59,201.605,33500000.0
2005-09-14 00:02:00,201.565,201.626,201.565,201.61,65799999.0
2005-09-14 00:03:00,201.586,201.586,201.524,201.569,54800000.0
2005-09-14 00:04:00,201.557,201.561,201.51,201.561,44200000.0
2005-09-14 00:05:00,201.567,201.578,201.557,201.57,34300000.0
2005-09-14 00:06:00,201.559,201.575,201.541,201.553,70500000.0
2005-09-14 00:07:00,201.561,201.59,201.546,201.59,24400000.0
2005-09-14 00:08:00,201.584,201.601,201.569,201.592,66200000.0
2005-09-14 00:09:00,201.57,201.581,201.561,201.568,63100000.0
2005-09-14 00:10:00,201.572,201.587,201.572,201.572,27000000.0
2005-09-14 00:11:00,201.57,201.581,201.555,201.576,27400000.0
2005-09-14 00:12:00,201.575,201.591,201.557,201.557,96200000.0
2005-09-14 00:13:00,201.555,201.601,201.546,201.601,31800000.0
2005-09-14 00:14:00,201.624,201.624,201.59,201.611,60100000.0
2005-09-14 00:15:00,201.563,201.672,201.545,201.672,41900000.0
2005-09-14 00:16:00,201.575,201.606,201.575,201.596,55100000.0
2005-09-14 00:17:00,201.576,201.605,201.573,201.603,44100000.0
2005-09-14 00:18:00,201.623,201.649,201.583,201.583,41900000.0
2005-09-14 00:19:00,201.629,201.638,201.577,201.598,56900000.0
2005-09-14 00:20:00,201.626,201.636,201.614,201.615,60300000.0
2005-09-14 00:21:00,201.619,201.625,201.594,201.625,27900000.0
2005-09-14 00:22:00,201.634,201.689,201.634,201.659,63800000.0
2005-09-14 00:23:00,201.67,201.67,201.614,201.647,69100000.0
2005-09-14 00:24:00,201.662,201.677,201.639,201.64,36900000.0
2005-09-14 00:25:00,201.662,201.663,201.605,201.61,57000001.0
2005-09-14 00:26:00,201.62,201.658,201.613,201.626,42500000.0
2005-09-14 00:27:00,201.627,201.666,201.625,201.662,87400000.0
2005-09-14 00:28:00,201.663,201.69,201.644,201.69,31200000.0
2005-09-14 00:29:00,201.62,201.721,201.614,201.72,67299999.0
2005-09-14 00:30:00,201.69,201.712,201.662,201.705,37500000.0
2005-09-14 00:31:00,201.683,201.698,201.679,201.698,18900000.0
2005-09-14 00:32:00,201.676,201.676,201.637,201.639,41300000.0
2005-09-14 00:33:00,201.701,201.716,201.685,201.716,67200002.0
2005-09-14 00:34:00,201.719,201.733,201.696,201.712,30500000.0
2005-09-14 00:35:00,201.628,201.712,201.628,201.7,29500000.0
2005-09-14 00:36:00,201.705,201.732,201.692,201.701,52599999.0
2005-09-14 00:37:00,201.691,201.741,201.677,201.732,31600000.0
2005-09-14 00:38:00,201.655,201.769,201.655,201.763,42400000.0
2005-09-14 00:39:00,201.757,201.759,201.676,201.676,38200000.0
2005-09-14 00:40:00,201.767,201.768,201.703,201.739,31200000.0
2005-09-14 00:41:00,201.76,201.76,201.703,201.746,33700000.0
2005-09-14 00:42:00,201.722,201.768,201.69,201.754,52800000.0
2005-09-14 00:43:00,201.708,201.739,201.677,201.736,43400000.0
2005-09-14 00:44:00,201.671,201.694,201.642,201.667,65499999.0
2005-09-14 00:45:00,201.667,201.702,201.639,201.668,103000000.0
2005-09-14 00:46:00,201.655,201.686,201.629,201.641,28400000.0
2005-09-14 00:47:00,201.7,201.7,201.613,201.628,56600000.0
2005-09-14 00:48:00,201.623,201.671,201.6,201.671,31100000.0
2005-09-14 00:49:00,201.635,201.699,201.627,201.646,37100000.0
2005-09-14 00:50:00,201.649,201.655,201.604,201.655,14700000.0
2005-09-14 00:51:00,201.673,201.682,201.601,201.643,57600000.0
2005-09-14 00:52:00,201.656,201.659,201.625,201.628,76900000.0
2005-09-14 00:53:00,201.603,201.658,201.583,201.658,19800000.0
2005-09-14 00:54:00,201.655,201.72,201.655,201.713,33000000.0
2005-09-14 00:55:00,201.732,201.745,201.71,201.733,47400000.0
2005-09-14 00:56:00,201.754,201.792,201.754,201.792,24200000.0
2005-09-14 00:57:00,201.81,201.833,201.79,201.803,70900000.0
2005-09-14 00:58:00,201.789,201.821,201.779,201.803,34500000.0
2005-09-14 00:59:00,201.774,201.79,201.745,201.79,33000000.0
2005-09-14 01:00:00,201.766,201.775,201.734,201.757,71100000.0
2005-09-14 01:01:00,201.699,201.731,201.681,201.72,23600000.0
2005-09-14 01:02:00,201.726,201.75,201.706,201.749,42500000.0
2005-09-14 01:03:00,201.757,201.819,201.757,201.819,44300000.0
2005-09-14 01:04:00,201.822,201.838,201.778,201.828,53700000.0
2005-09-14 01:05:00,201.842,201.845,201.783,201.811,73000000.0
2005-09-14 01:06:00,201.87,201.885,201.824,201.83,49000001.0
2005-09-14 01:07:00,201.854,201.873,201.854,201.861,32600001.0
2005-09-14 01:08:00,201.851,201.866,201.819,201.828,58200001.0
2005-09-14 01:09:00,201.83,201.838,201.793,201.803,50499999.0
2005-09-14 01:10:00,201.808,201.881,201.808,201.88,25400000.0
2005-09-14 01:11:00,201.844,201.86,201.825,201.846,81299999.0
2005-09-14 01:12:00,201.863,201.867,201.841,201.841,33300000.0
2005-09-14 01:13:00,201.862,201.878,201.858,201.864,36900000.0
2005-09-14 01:14:00,201.858,201.858,201.778,201.778,54700000.0
2005-09-14 01:15:00,201.838,201.864,201.825,201.864,26400000.0
2005-09-14 01:16:00,201.89,201.925,201.871,201.925,47100000.0
2005-09-14 01:17:00,201.887,201.887,201.814,201.868,49900001.0
2005-09-14 01:18:00,201.879,201.883,201.853,201.864,56700001.0
2005-09-14 01:19:00,201.855,201.862,201.838,201.844,51800000.0
2005-09-14 01:20:00,201.85,201.889,201.836,201.877,59300000.0
2005-09-14 01:21:00,201.9,201.926,201.895,201.895,80200000.0
2005-09-14 01:22:00,201.905,201.919,201.884,201.903,32700000.0
2005-09-14 01:23:00,201.887,201.907,201.835,201.907,45800000.0
2005-09-14 01:24:00,201.903,201.952,201.898,201.94,53900000.0
2005-09-14 01:25:00,201.913,201.979,201.906,201.979,44100000.0
2005-09-14 01:26:00,201.945,201.962,201.896,201.939,39300000.0
2005-09-14 01:27:00,201.95,201.964,201.945,201.945,28800000.0
2005-09-14 01:28:00,201.933,201.945,201.895,201.912,60999999.0
2005-09-14 01:29:00,201.894,201.934,201.879,201.879,74700000.0
2005-09-14 01:30:00,201.879,201.894,201.854,201.891,38300000.0
2005-09-14 01:31:00,201.881,201.891,201.867,201.871,33800000.0
2005-09-14 01:32:00,201.879,201.879,201.837,201.844,40100000.0
2005-09-14 01:33:00,201.872,201.885,201.845,201.852,70500000.0
2005-09-14 01:34:00,201.87,201.88,201.852,201.86,53800000.0
2005-09-14 01:35:00,201.859,201.862,201.844,201.844,49400000.0
2005-09-14 01:36:00,201.864,201.864,201.828,201.83,65600001.0
2005-09-14 01:37:00,201.792,201.792,201.725,201.725,45599999.0
2005-09-14 01:38:00,201.732,201.762,201.724,201.754,48000000.0
2005-09-14 01:39:00,201.785,201.8,201.76,201.779,61400001.0
2005-09-14 01:40:00,201.778,201.824,201.768,201.781,37300000.0
2005-09-14 01:41:00,201.803,201.82,201.765,201.783,47100000.0
2005-09-14 01:42:00,201.812,201.817,201.768,201.783,76899999.0
2005-09-14 01:43:00,201.78,201.805,201.769,201.776,48700000.0
2005-09-14 01:44:00,201.788,201.788,201.754,201.768,65599999.0
2005-09-14 01:45:00,201.774,201.778,201.718,201.72,51100000.0
2005-09-14 01:46:00,201.705,201.78,201.705,201.78,53899999.0
2005-09-14 01:47:00,201.774,201.821,201.774,201.82,51700000.0
2005-09-14 01:48:00,201.8,201.8,201.757,201.795,18800000.0
2005-09-14 01:49:00,201.782,201.782,201.753,201.762,27400000.0
2005-09-14 01:50:00,201.749,201.761,201.733,201.756,78300001.0
2005-09-14 01:51:00,201.748,201.767,201.739,201.766,30700000.0
2005-09-14 01:52:00,201.765,201.784,201.722,201.732,41799999.0
2005-09-14 01:53:00,201.765,201.799,201.765,201.784,16900000.0
2005-09-14 01:54:00,201.814,201.821,201.771,201.781,41800000.0
2005-09-14 01:55:00,201.79,201.805,201.773,201.791,44700000.0
2005-09-14 01:56:00,201.805,201.83,201.8,201.807,58600001.0
2005-09-14 01:57:00,201.832,201.832,201.728,201.748,23800000.0
2005-09-14 01:58:00,201.764,201.78,201.758,201.764,44700000.0
2005-09-14 01:59:00,201.748,201.779,201.723,201.744,60700000.0
2005-09-14 02:00:00,201.729,201.755,201.728,201.728,45400000.0
2005-09-14 02:01:00,201.751,201.753,201.696,201.696,37200000.0
2005-09-14 02:02:00,201.697,201.697,201.652,201.689,35399999.0
2005-09-14 02:03:00,201.67,201.714,201.644,201.714,56200000.0
2005-09-14 02:04:00,201.704,201.704,201.64,201.677,73600000.0
2005-09-14 02:05:00,201.677,201.69,201.624,201.631,36100000.0
2005-09-14 02:06:00,201.635,201.643,201.594,201.643,63300000.0
2005-09-14 02:07:00,201.664,201.668,201.646,201.648,59500000.0
2005-09-14 02:08:00,201.666,201.705,201.655,201.674,75599999.0
2005-09-14 02:09:00,201.666,201.683,201.651,201.68,49000000.0
2005-09-14 02:10:00,201.646,201.686,201.634,201.644,53899999.0
2005-09-14 02:11:00,201.651,201.687,201.634,201.687,46200000.0
2005-09-14 02:12:00,201.699,201.719,201.682,201.715,60600001.0
2005-09-14 02:13:00,201.678,201.678,201.611,201.617,40900000.0
2005-09-14 02:14:00,201.653,201.653,201.576,201.621,64600000.0
2005-09-14 02:15:00,201.636,201.682,201.628,201.653,66300001.0
2005-09-14 02:16:00,201.684,201.712,201.684,201.705,53900000.0
2005-09-14 02:17:00,201.706,201.713,201.689,201.695,61000000.0
2005-09-14 02:18:00,201.698,201.751,201.698,201.75,31100000.0
2005-09-14 02:19:00,201.725,201.746,201.693,201.746,46400000.0
2005-09-14 02:20:00,201.756,201.768,201.724,201.724,54600001.0
2005-09-14 02:21:00,201.72,201.731,201.703,201.703,44600000.0
2005-09-14 02:22:00,201.692,201.729,201.692,201.714,35400000.0
2005-09-14 02:23:00,201.733,201.733,201.689,201.714,54900000.0
2005-09-14 02:24:00,201.677,201.724,201.667,201.72,72200000.0
2005-09-14 02:25:00,201.711,201.711,201.666,201.679,47500000.0
2005-09-14 02:26:00,201.688,201.702,201.641,201.655,91500000.0
2005-09-14 02:27:00,201.637,201.637,201.608,201.608,44000000.0
2005-09-14 02:28:00,201.651,201.659,201.612,201.647,96200001.0
2005-09-14 02:29:00,201.647,201.647,201.577,201.628,73000000.0
2005-09-14 02:30:00,201.652,201.652,201.556,201.556,58100000.0
2005-09-14 02:31:00,201.635,201.638,201.596,201.629,43000000.0
2005-09-14 02:32:00,201.639,201.657,201.612,201.635,39000000.0
2005-09-14 02:33:00,201.624,201.624,201.573,201.573,14800000.0
2005-09-14 02:34:00,201.595,201.598,201.535,201.581,65700000.0
2005-09-14 02:35:00,201.564,201.613,201.559,201.581,41500000.0
2005-09-14 02:36:00,201.589,201.589,201.546,201.579,38200000.0
2005-09-14 02:37:00,201.573,201.573,201.527,201.544,57200000.0
2005-09-14 02:38:00,201.502,201.566,201.5,201.563,36300000.0
2005-09-14 02:39:00,201.574,201.588,201.553,201.569,56000000.0
2005-09-14 02:40:00,201.525,201.571,201.506,201.515,52900000.0
2005-09-14 02:41:00,201.524,201.585,201.504,201.581,52100000.0
2005-09-14 02:42:00,201.522,201.58,201.513,201.533,38800000.0
2005-09-14 02:43:00,201.524,201.524,201.497,201.501,37800000.0
2005-09-14 02:44:00,201.455,201.548,201.455,201.548,54200000.0
2005-09-14 02:45:00,201.534,201.541,201.48,201.541,41000000.0
2005-09-14 02:46:00,201.538,201.538,201.489,201.489,35800000.0
2005-09-14 02:47:00,201.484,201.546,201.476,201.523,58100001.0
2005-09-14 02:48:00,201.497,201.561,201.492,201.561,50000000.0
2005-09-14 02:49:00,201.556,201.578,201.533,201.578,47700000.0
2005-09-14 02:50:00,201.586,201.586,201.54,201.55,66000000.0
2005-09-14 02:51:00,201.605,201.605,201.559,201.581,43000000.0
2005-09-14 02:52:00,201.579,201.631,201.562,201.631,42400000.0
2005-09-14 02:53:00,201.591,201.651,201.584,201.645,37700000.0
2005-09-14 02:54:00,201.608,201.683,201.608,201.683,33700000.0
2005-09-14 02:55:00,201.642,201.651,201.598,201.651,39600000.0
2005-09-14 02:56:00,201.601,201.679,201.599,201.677,74200000.0
2005-09-14 02:57:00,201.668,201.699,201.641,201.699,57400000.0
2005-09-14 02:58:00,201.724,201.735,201.712,201.722,25400000.0
2005-09-14 02:59:00,201.718,201.746,201.699,201.746,78700000.0
2005-09-14 03:00:00,201.724,201.76,201.705,201.705,54000000.0
2005-09-14 03:01:00,201.745,201.745,201.709,201.711,50200000.0
2005-09-14 03:02:00,201.718,201.718,201.675,201.693,46699999.0
2005-09-14 03:03:00,201.692,201.692,201.617,201.617,15600000.0
2005-09-14 03:04:00,201.625,201.687,201.625,201.66,42400000.0
2005-09-14 03:05:00,201.641,201.669,201.636,201.669,34899999.0
2005-09-14 03:06:00,201.682,201.688,201.607,201.688,67400000.0
2005-09-14 03:07:00,201.667,201.676,201.637,201.675,50800000.0
2005-09-14 03:08:00,201.672,201.674,201.617,201.631,77400000.0
2005-09-14 03:09:00,201.641,201.641,201.587,201.598,39000000.0
2005-09-14 03:10:00,201.595,201.607,201.563,201.601,32200000.0
2005-09-14 03:11:00,201.599,201.599,201.548,201.564,100800001.0
2005-09-14 03:12:00,201.597,201.598,201.547,201.547,26500000.0
2005-09-14 03:13:00,201.548,201.606,201.548,201.579,36400000.0
2005-09-14 03:14:00,201.61,201.616,201.572,201.595,62500000.0
2005-09-14 03:15:00,201.575,201.6,201.551,201.6,32600000.0
2005-09-14 03:16:00,201.603,201.603,201.583,201.585,23200000.0
2005-09-14 03:17:00,201.603,201.681,201.59,201.675,44800000.0
2005-09-14 03:18:00,201.664,201.673,201.607,201.673,21900000.0
2005-09-14 03:19:00,201.638,201.684,201.637,201.662,29500000.0
2005-09-14 03:20:00,201.658,201.69,201.653,201.653,43900000.0
2005-09-14 03:21:00,201.646,201.676,201.582,201.676,98800000.0
2005-09-14 03:22:00,201.661,201.711,201.661,201.707,36300000.0
2005-09-14 03:23:00,201.719,201.719,201.66,201.686,60400001.0
2005-09-14 03:24:00,201.658,201.708,201.658,201.708,99999998.0
2005-09-14 03:25:00,201.722,201.755,201.715,201.74,31400000.0
2005-09-14 03:26:00,201.783,201.844,201.783,201.839,69800001.0
2005-09-14 03:27:00,201.876,201.886,201.862,201.862,44800000.0
2005-09-14 03:28:00,201.893,201.904,201.854,201.881,35600000.0
2005-09-14 03:29:00,201.928,201.965,201.917,201.917,54300000.0
2005-09-14 03:30:00,201.9,201.925,201.849,201.863,49500000.0
2005-09-14 03:31:00,201.886,201.886,201.807,201.807,32100000.0
2005-09-14 03:32:00,201.815,201.841,201.81,201.837,45400000.0
2005-09-14 03:33:00,201.827,201.837,201.8,201.831,46600000.0
2005-09-14 03:34:00,201.821,201.837,201.819,201.837,43400000.0
2005-09-14 03:35:00,201.834,201.848,201.8,201.8,82700000.0
2005-09-14 03:36:00,201.802,201.81,201.742,201.742,68300000.0
2005-09-14 03:37:00,201.808,201.815,201.788,201.792,72800000.0
2005-09-14 03:38:00,201.802,201.808,201.764,201.802,49800001.0
2005-09-14 03:39:00,201.785,201.785,201.737,201.776,47100000.0
2005-09-14 03:40:00,201.752,201.754,201.707,201.73,24700000.0
2005-09-14 03:41:00,201.729,201.729,201.663,201.728,70500000.0
2005-09-14 03:42:00,201.712,201.747,201.705,201.713,59599999.0
2005-09-14 03:43:00,201.71,201.763,201.707,201.763,42399999.0
2005-09-14 03:44:00,201.768,201.768,201.701,201.718,57600001.0
2005-09-14 03:45:00,201.742,201.745,201.691,201.705,52700000.0
2005-09-14 03:46:00,201.693,201.746,201.693,201.746,60000001.0
2005-09-14 03:47:00,201.741,201.741,201.707,201.718,84900000.0
2005-09-14 03:48:00,201.757,201.757,201.718,201.741,10000000.0
2005-09-14 03:49:00,201.723,201.723,201.687,201.69,27100000.0
2005-09-14 03:50:00,201.7,201.721,201.697,201.717,29400000.0
2005-09-14 03:51:00,201.707,201.792,201.707,201.779,31400000.0
2005-09-14 03:52:00,201.783,201.82,201.775,201.778,49100000.0
2005-09-14 03:53:00,201.777,201.8,201.765,201.798,33900000.0
2005-09-14 03:54:00,201.812,201.814,201.77,201.8,65800000.0
2005-09-14 03:55:00,201.799,201.84,201.785,201.84,47499999.0
2005-09-14 03:56:00,201.822,201.853,201.813,201.85,74500000.0
2005-09-14 03:57:00,201.832,201.849,201.81,201.81,40900000.0
2005-09-14 03:58:00,201.781,201.796,201.76,201.78,85800001.0
2005-09-14 03:59:00,201.769,201.792,201.756,201.773,34900000.0
2005-09-14 04:00:00,201.773,201.815,201.771,201.805,19200000.0
2005-09-14 04:01:00,201.807,201.807,201.751,201.765,48500000.0
2005-09-14 04:02:00,201.751,201.757,201.726,201.749,43400000.0
2005-09-14 04:03:00,201.719,201.719,201.686,201.686,7500000.0
2005-09-14 04:04:00,201.673,201.724,201.673,201.712,39400000.0
2005-09-14 04:05:00,201.699,201.72,201.69,201.7,100500000.0
2005-09-14 04:06:00,201.722,201.725,201.689,201.721,44800000.0
2005-09-14 04:07:00,201.733,201.733,201.686,201.69,63800000.0
2005-09-14 04:08:00,201.693,201.722,201.659,201.722,67599999.0
2005-09-14 04:09:00,201.731,201.773,201.668,201.773,118399999.0
2005-09-14 04:10:00,201.761,201.789,201.723,201.775,42400000.0
2005-09-14 04:11:00,201.713,201.764,201.708,201.708,63000000.0
2005-09-14 04:12:00,201.663,201.721,201.663,201.702,48400000.0
2005-09-14 04:13:00,201.68,201.718,201.666,201.718,31300000.0
2005-09-14 04:14:00,201.753,201.788,201.753,201.788,49900000.0
2005-09-14 04:15:00,201.798,201.808,201.779,201.801,49600000.0
2005-09-14 04:16:00,201.761,201.784,201.732,201.775,49200000.0
2005-09-14 04:17:00,201.784,201.787,201.743,201.753,27800000.0
2005-09-14 04:18:00,201.762,201.773,201.712,201.741,55000000.0
2005-09-14 04:19:00,201.742,201.755,201.721,201.734,53600001.0
2005-09-14 04:20:00,201.763,201.763,201.691,201.726,69199999.0
2005-09-14 04:21:00,201.744,201.759,201.737,201.75,43700000.0
2005-09-14 04:22:00,201.749,201.756,201.694,201.704,54600001.0
2005-09-14 04:23:00,201.728,201.738,201.683,201.683,49700000.0
2005-09-14 04:24:00,201.742,201.742,201.674,201.714,78900000.0
2005-09-14 04:25:00,201.751,201.76,201.731,201.743,56600002.0
2005-09-14 04:26:00,201.765,201.772,201.686,201.721,50400000.0
2005-09-14 04:27:00,201.681,201.739,201.669,201.718,33800000.0
2005-09-14 04:28:00,201.751,201.759,201.709,201.715,27200000.0
2005-09-14 04:29:00,201.715,201.715,201.666,201.702,64100001.0
2005-09-14 04:30:00,201.723,201.733,201.694,201.733,37300000.0
2005-09-14 04:31:00,201.703,201.736,201.674,201.736,51400000.0
2005-09-14 04:32:00,201.712,201.75,201.686,201.746,61300000.0
2005-09-14 04:33:00,201.724,201.74,201.718,201.74,23500000.0
2005-09-14 04:34:00,201.707,201.72,201.705,201.71,18300000.0
2005-09-14 04:35:00,201.714,201.746,201.714,201.73,33900000.0
2005-09-14 04:36:00,201.688,201.716,201.688,201.716,31200000.0
2005-09-14 04:37:00,201.732,201.734,201.705,201.725,45400000.0
2005-09-14 04:38:00,201.723,201.744,201.646,201.744,48200000.0
2005-09-14 04:39:00,201.745,201.745,201.671,201.711,24800000.0
2005-09-14 04:40:00,201.746,201.746,201.667,201.698,90600000.0
2005-09-14 04:41:00,201.726,201.749,201.711,201.749,38300000.0
2005-09-14 04:42:00,201.726,201.753,201.708,201.737,57800000.0
2005-09-14 04:43:00,201.738,201.748,201.719,201.721,45199999.0
2005-09-14 04:44:00,201.752,201.752,201.707,201.74,47000000.0
2005-09-14 04:45:00,201.719,201.741,201.705,201.741,26000000.0
2005-09-14 04:46:00,201.715,201.727,201.667,201.667,65500001.0
2005-09-14 04:47:00,201.657,201.728,201.657,201.728,36499999.0
2005-09-14 04:48:00,201.742,201.742,201.717,201.723,39200000.0
2005-09-14 04:49:00,201.71,201.71,201.678,201.69,17000000.0
2005-09-14 04:50:00,201.74,201.745,201.735,201.74,40300000.0
2005-09-14 04:51:00,201.702,201.717,201.654,201.708,28800000.0
2005-09-14 04:52:00,201.691,201.718,201.651,201.718,61800000.0
2005-09-14 04:53:00,201.728,201.742,201.699,201.714,40200000.0
2005-09-14 04:54:00,201.706,201.755,201.691,201.755,34400000.0
2005-09-14 04:55:00,201.723,201.736,201.715,201.736,46500000.0
2005-09-14 04:56:00,201.736,201.736,201.697,201.697,33300000.0
2005-09-14 04:57:00,201.759,201.759,201.664,201.664,85700000.0
2005-09-14 04:58:00,201.737,201.767,201.731,201.735,62800000.0
2005-09-14 04:59:00,201.734,201.752,201.677,201.714,55500000.0
2005-09-14 05:00:00,201.747,201.762,201.711,201.762,46299999.0
2005-09-14 05:01:00,201.774,201.774,201.72,201.723,55499999.0
2005-09-14 05:02:00,201.761,201.761,201.691,201.756,70099999.0
2005-09-14 05:03:00,201.759,201.759,201.718,201.719,39900000.0
2005-09-14 05:04:00,201.759,201.759,201.69,201.729,56900000.0
2005-09-14 05:05:00,201.744,201.748,201.722,201.727,78900000.0
2005-09-14 05:06:00,201.755,201.755,201.714,201.735,50799999.0
2005-09-14 05:07:00,201.75,201.75,201.74,201.74,11100000.0
2005-09-14 05:08:00,201.684,201.78,201.684,201.78,76600000.0
2005-09-14 05:09:00,201.774,201.774,201.751,201.773,41000000.0
2005-09-14 05:10:00,201.751,201.762,201.714,201.749,42500000.0
2005-09-14 05:11:00,201.769,201.782,201.758,201.781,62700000.0
2005-09-14 05:12:00,201.791,201.8,201.75,201.768,54200000.0
2005-09-14 05:13:00,201.808,201.808,201.735,201.767,93500000.0
2005-09-14 05:14:00,201.785,201.791,201.73,201.791,59300000.0
2005-09-14 05:15:00,201.766,201.81,201.742,201.81,49900000.0
2005-09-14 05:16:00,201.754,201.783,201.754,201.774,46500000.0
2005-09-14 05:17:00,201.757,201.816,201.757,201.791,70899999.0
2005-09-14 05:18:00,201.796,201.805,201.764,201.782,56300000.0
2005-09-14 05:19:00,201.801,201.839,201.794,201.835,74800001.0
2005-09-14 05:20:00,201.834,201.834,201.811,201.812,29100000.0
2005-09-14 05:21:00,201.825,201.844,201.775,201.78,44600000.0
2005-09-14 05:22:00,201.821,201.84,201.798,201.82,59399998.0
2005-09-14 05:23:00,201.806,201.825,201.792,201.799,54300000.0
2005-09-14 05:24:00,201.813,201.825,201.803,201.803,53300000.0
2005-09-14 05:25:00,201.811,201.838,201.787,201.838,91899999.0
2005-09-14 05:26:00,201.828,201.828,201.752,201.801,51400000.0
2005-09-14 05:27:00,201.798,201.816,201.772,201.809,50700000.0
2005-09-14 05:28:00,201.809,201.83,201.779,201.818,80599999.0
2005-09-14 05:29:00,201.832,201.849,201.805,201.805,32000000.0
2005-09-14 05:30:00,201.84,201.849,201.8,201.814,26000000.0
2005-09-14 05:31:00,201.829,201.852,201.829,201.843,6500000.0
2005-09-14 05:32:00,201.851,201.851,201.763,201.81,74699999.0
2005-09-14 05:33:00,201.782,201.821,201.757,201.821,46100001.0
2005-09-14 05:34:00,201.811,201.811,201.761,201.811,31400000.0
2005-09-14 05:35:00,201.849,201.849,201.786,201.833,75500000.0
2005-09-14 05:36:00,201.831,201.862,201.816,201.851,48300000.0
2005-09-14 05:37:00,201.804,201.848,201.798,201.798,49500000.0
2005-09-14 05:38:00,201.849,201.859,201.81,201.81,32000000.0
2005-09-14 05:39:00,201.856,201.896,201.851,201.896,44300000.0
2005-09-14 05:40:00,201.92,201.925,201.893,201.925,52300000.0
2005-09-14 05:41:00,201.898,201.937,201.898,201.929,64999999.0
2005-09-14 05:42:00,201.908,201.908,201.879,201.886,22800000.0
2005-09-14 05:43:00,201.902,201.918,201.876,201.891,36900000.0
2005-09-14 05:44:00,201.922,201.922,201.851,201.864,59599999.0
2005-09-14 05:45:00,201.928,201.932,201.918,201.93,95100002.0
2005-09-14 05:46:00,201.92,201.944,201.877,201.903,41400000.0
2005-09-14 05:47:00,201.961,201.964,201.951,201.962,32300000.0
2005-09-14 05:48:00,201.977,201.986,201.959,201.972,22000000.0
2005-09-14 05:49:00,201.956,201.98,201.94,201.98,39000000.0
2005-09-14 05:50:00,201.952,201.952,201.882,201.931,56200000.0
2005-09-14 05:51:00,201.944,201.954,201.899,201.935,42700000.0
2005-09-14 05:52:00,201.958,201.958,201.892,201.937,57500000.0
2005-09-14 05:53:00,201.953,201.976,201.946,201.964,38000000.0
2005-09-14 05:54:00,201.99,201.999,201.937,201.937,54200001.0
2005-09-14 05:55:00,201.97,201.994,201.952,201.99,39100000.0
2005-09-14 05:56:00,201.938,201.979,201.926,201.972,103200000.0
2005-09-14 05:57:00,201.988,201.988,201.927,201.951,46300000.0
2005-09-14 05:58:00,201.973,201.989,201.938,201.989,24000000.0
2005-09-14 05:59:00,201.991,201.991,201.916,201.931,72900000.0
2005-09-14 06:00:00,201.983,201.992,201.963,201.981,26600000.0
2005-09-14 06:01:00,201.979,201.979,201.914,201.959,63500000.0
2005-09-14 06:02:00,201.946,201.985,201.937,201.985,46400001.0
2005-09-14 06:03:00,201.963,201.964,201.943,201.964,23000000.0
2005-09-14 06:04:00,201.997,202.01,201.975,201.996,73200001.0
2005-09-14 06:05:00,201.991,202.028,201.963,202.028,22600000.0
2005-09-14 06:06:00,201.998,202.035,201.962,202.035,61399999.0
2005-09-14 06:07:00,202.045,202.046,201.976,201.976,19400000.0
2005-09-14 06:08:00,202.012,202.022,202.0,202.02,77099999.0
2005-09-14 06:09:00,201.991,202.028,201.98,202.015,40300000.0
2005-09-14 06:10:00,202.021,202.021,201.983,201.988,75000000.0
2005-09-14 06:11:00,201.952,201.978,201.941,201.965,27600000.0
2005-09-14 06:12:00,201.958,201.974,201.927,201.929,65199999.0
2005-09-14 06:13:00,201.908,201.908,201.883,201.897,30400000.0
2005-09-14 06:14:00,201.864,201.885,201.851,201.866,89600000.0
2005-09-14 06:15:00,201.884,201.886,201.852,201.863,70499999.0
2005-09-14 06:16:00,201.892,201.902,201.87,201.872,54000000.0
2005-09-14 06:17:00,201.891,201.914,201.89,201.906,52700000.0
2005-09-14 06:18:00,201.87,201.906,201.85,201.906,16000000.0
2005-09-14 06:19:00,201.942,201.942,201.867,201.883,45600000.0
2005-09-14 06:20:00,201.838,201.882,201.822,201.882,50300000.0
2005-09-14 06:21:00,201.868,201.892,201.85,201.867,33500000.0
2005-09-14 06:22:00,201.85,201.878,201.807,201.856,46000000.0
2005-09-14 06:23:00,201.864,201.868,201.805,201.868,47500000.0
2005-09-14 06:24:00,201.842,201.872,201.832,201.847,23800000.0
2005-09-14 06:25:00,201.835,201.847,201.81,201.823,36100000.0
2005-09-14 06:26:00,201.769,201.835,201.769,201.83,89999999.0
2005-09-14 06:27:00,201.817,201.859,201.806,201.844,57000000.0
2005-09-14 06:28:00,201.831,201.837,201.82,201.837,77000001.0
2005-09-14 06:29:00,201.839,201.86,201.826,201.836,60399999.0
2005-09-14 06:30:00,201.84,201.856,201.828,201.828,50300000.0
2005-09-14 06:31:00,201.844,201.865,201.844,201.85,70499999.0
2005-09-14 06:32:00,201.846,201.865,201.825,201.839,39799999.0
2005-09-14 06:33:00,201.869,201.869,201.802,201.863,42800000.0
2005-09-14 06:34:00,201.857,201.869,201.819,201.85,24700000.0
2005-09-14 06:35:00,201.876,201.897,201.784,201.784,41500000.0
2005-09-14 06:36:00,201.85,201.862,201.824,201.853,47100000.0
2005-09-14 06:37:00,201.845,201.922,201.837,201.88,38100000.0
2005-09-14 06:38:00,201.87,201.888,201.849,201.886,44600000.0
2005-09-14 06:39:00,201.87,201.896,201.847,201.896,65699999.0
2005-09-14 06:40:00,201.902,201.916,201.843,201.85,49700000.0
2005-09-14 06:41:00,201.834,201.891,201.834,201.891,26600000.0
2005-09-14 06:42:00,201.874,201.881,201.837,201.881,85800000.0
2005-09-14 06:43:00,201.831,201.874,201.826,201.85,41100000.0
2005-09-14 06:44:00,201.858,201.871,201.84,201.849,63500000.0
2005-09-14 06:45:00,201.842,201.859,201.827,201.859,33800000.0
2005-09-14 06:46:00,201.844,201.881,201.831,201.875,76500001.0
2005-09-14 06:47:00,201.847,201.873,201.83,201.871,96500001.0
2005-09-14 06:48:00,201.866,201.879,201.828,201.874,42200000.0
2005-09-14 06:49:00,201.853,201.855,201.817,201.817,41200000.0
2005-09-14 06:50:00,201.839,201.852,201.816,201.816,15400000.0
2005-09-14 06:51:00,201.835,201.835,201.773,201.819,52300000.0
2005-09-14 06:52:00,201.834,201.841,201.784,201.814,83499999.0
2005-09-14 06:53:00,201.844,201.856,201.815,201.815,21400000.0
2005-09-14 06:54:00,201.852,201.862,201.835,201.847,62800000.0
2005-09-14 06:55:00,201.856,201.892,201.833,201.892,75800000.0
2005-09-14 06:56:00,201.886,201.89,201.858,201.89,54199999.0
2005-09-14 06:57:00,201.896,201.906,201.878,201.906,32100000.0
2005-09-14 06:58:00,201.877,201.902,201.873,201.902,57900000.0
2005-09-14 06:59:00,201.903,201.903,201.829,201.873,22000000.0
2005-09-14 07:00:00,201.893,201.927,201.869,201.912,34300000.0
2005-09-14 07:01:00,201.93,201.93,201.873,201.917,66500000.0
2005-09-14 07:02:00,201.88,201.928,201.88,201.923,56900000.0
2005-09-14 07:03:00,201.862,201.928,201.862,201.928,29300000.0
2005-09-14 07:04:00,201.902,201.91,201.864,201.864,47600000.0
2005-09-14 07:05:00,201.872,201.907,201.829,201.829,55100001.0
2005-09-14 07:06:00,201.894,201.913,201.838,201.838,49900000.0
2005-09-14 07:07:00,201.902,201.902,201.868,201.893,32200000.0
2005-09-14 07:08:00,201.894,201.894,201.866,201.87,24700000.0
2005-09-14 07:09:00,201.895,201.902,201.862,201.888,84800001.0
2005-09-14 07:10:00,201.873,201.906,201.87,201.906,34000000.0
2005-09-14 07:11:00,201.912,201.912,201.86,201.906,60300000.0
2005-09-14 07:12:00,201.902,201.928,201.867,201.867,85999999.0
2005-09-14 07:13:00,201.868,201.931,201.832,201.931,44200000.0
2005-09-14 07:14:00,201.873,201.91,201.849,201.857,70400000.0
2005-09-14 07:15:00,201.865,201.889,201.828,201.828,45300001.0
2005-09-14 07:16:00,201.842,201.893,201.842,201.893,45000000.0
2005-09-14 07:17:00,201.899,201.926,201.88,201.902,31800000.0
2005-09-14 07:18:00,201.915,201.939,201.907,201.913,49399999.0
2005-09-14 07:19:00,201.918,201.95,201.901,201.943,32400000.0
2005-09-14 07:20:00,201.945,201.954,201.941,201.944,83700000.0
2005-09-14 07:21:00,201.916,201.936,201.899,201.928,65300000.0
2005-09-14 07:22:00,201.919,201.942,201.904,201.942,38999999.0
2005-09-14 07:23:00,201.96,201.961,201.897,201.944,24800000.0
2005-09-14 07:24:00,201.949,201.969,201.949,201.963,35500000.0
2005-09-14 07:25:00,201.962,201.991,201.956,201.991,29000000.0
2005-09-14 07:26:00,201.995,201.995,201.96,201.986,42700000.0
2005-09-14 07:27:00,201.987,201.987,201.916,201.923,22400000.0
2005-09-14 07:28:00,201.982,202.0,201.949,201.983,100800002.0
2005-09-14 07:29:00,202.004,202.004,201.954,201.998,81399999.0
2005-09-14 07:30:00,202.028,202.036,201.972,202.029,78300001.0
2005-09-14 07:31:00,202.068,202.068,202.007,202.053,37600000.0
2005-09-14 07:32:00,202.041,202.053,202.025,202.045,58500000.0
2005-09-14 07:33:00,202.019,202.032,201.99,202.004,65100001.0
2005-09-14 07:34:00,201.986,202.038,201.979,202.027,36800000.0
2005-09-14 07:35:00,202.013,202.028,201.989,202.003,16500000.0
2005-09-14 07:36:00,202.014,202.014,201.984,201.995,58400000.0
2005-09-14 07:37:00,201.978,202.017,201.962,201.972,86000001.0
2005-09-14 07:38:00,201.979,201.997,201.969,201.977,54400000.0
2005-09-14 07:39:00,201.979,201.986,201.938,201.938,73900000.0
2005-09-14 07:40:00,201.983,201.991,201.947,201.988,56699999.0
2005-09-14 07:41:00,201.951,201.998,201.941,201.998,25400000.0
2005-09-14 07:42:00,201.995,202.005,201.977,201.992,32000000.0
2005-09-14 07:43:00,202.011,202.021,201.988,201.994,57299999.0
2005-09-14 07:44:00,202.013,202.037,202.013,202.015,31200000.0
2005-09-14 07:45:00,202.026,202.081,202.026,202.051,54100000.0
2005-09-14 07:46:00,201.963,202.052,201.963,202.045,37100000.0
2005-09-14 07:47:00,202.032,202.032,202.002,202.03,63300000.0
2005-09-14 07:48:00,202.031,202.076,202.031,202.076,45300000.0
2005-09-14 07:49:00,202.091,202.111,202.08,202.08,50300000.0
2005-09-14 07:50:00,202.076,202.08,202.062,202.063,31600000.0
2005-09-14 07:51:00,202.065,202.071,202.039,202.066,102500001.0
2005-09-14 07:52:00,202.043,202.049,201.983,202.03,65100000.0
2005-09-14 07:53:00,202.031,202.11,202.019,202.11,72800000.0
2005-09-14 07:54:00,202.097,202.097,202.033,202.059,27200000.0
2005-09-14 07:55:00,202.074,202.152,202.074,202.13,39900000.0
2005-09-14 07:56:00,202.135,202.135,202.079,202.079,57400000.0
2005-09-14 07:57:00,202.102,202.114,202.041,202.052,71000000.0
2005-09-14 07:58:00,202.072,202.09,202.033,202.083,30000000.0
2005-09-14 07:59:00,202.087,202.087,202.071,202.071,10800000.0
2005-09-14 08:00:00,202.069,202.09,202.042,202.09,36900000.0
2005-09-14 08:01:00,202.081,202.101,202.072,202.084,31300000.0
2005-09-14 08:02:00,202.081,202.082,202.024,202.049,46800001.0
2005-09-14 08:03:00,202.035,202.038,201.998,201.998,68600000.0
2005-09-14 08:04:00,202.027,202.062,202.027,202.048,46399999.0
2005-09-14 08:05:00,202.03,202.06,202.006,202.05,43000000.0
2005-09-14 08:06:00,202.069,202.099,202.057,202.099,41700000.0
2005-09-14 08:07:00,202.082,202.088,202.057,202.057,36700000.0
2005-09-14 08:08:00,202.067,202.067,202.0,202.0,40300000.0
2005-09-14 08:09:00,202.024,202.057,202.024,202.037,26700000.0
2005-09-14 08:10:00,202.051,202.054,202.027,202.039,21900000.0
2005-09-14 08:11:00,202.007,202.08,202.003,202.068,74400000.0
2005-09-14 08:12:00,202.067,202.088,202.055,202.073,59100000.0
2005-09-14 08:13:00,202.089,202.092,202.04,202.04,52400000.0
2005-09-14 08:14:00,202.077,202.109,202.069,202.09,62600000.0
2005-09-14 08:15:00,202.074,202.074,202.049,202.05,20600000.0
2005-09-14 08:16:00,202.084,202.084,202.023,202.025,34000000.0
2005-09-14 08:17:00,202.048,202.055,202.035,202.055,91600001.0
2005-09-14 08:18:00,202.044,202.044,202.01,202.01,20300000.0
2005-09-14 08:19:00,202.002,202.024,201.993,202.002,31800000.0
2005-09-14 08:20:00,202.017,202.03,201.988,202.03,39300000.0
2005-09-14 08:21:00,202.086,202.086,202.015,202.015,59200001.0
2005-09-14 08:22:00,202.04,202.049,202.04,202.047,13600000.0
2005-09-14 08:23:00,202.043,202.043,201.993,202.006,76099999.0
2005-09-14 08:24:00,201.986,202.021,201.976,202.021,56600000.0
2005-09-14 08:25:00,202.034,202.034,201.983,201.983,55900000.0
2005-09-14 08:26:00,201.949,201.989,201.939,201.989,64200002.0
2005-09-14 08:27:00,201.948,201.984,201.948,201.968,24400000.0
2005-09-14 08:28:00,201.951,201.988,201.941,201.977,79400000.0
2005-09-14 08:29:00,201.958,201.985,201.953,201.97,79300001.0
2005-09-14 08:30:00,201.958,201.972,201.929,201.97,25700000.0
2005-09-14 08:31:00,201.953,201.953,201.875,201.878,49500000.0
2005-09-14 08:32:00,201.863,201.886,201.844,201.886,47500000.0
2005-09-14 08:33:00,201.865,201.909,201.865,201.88,78799999.0
2005-09-14 08:34:00,201.855,201.898,201.835,201.873,63899999.0
2005-09-14 08:35:00,201.854,201.854,201.819,201.828,45400000.0
2005-09-14 08:36:00,201.809,201.824,201.76,201.8,32100000.0
2005-09-14 08:37:00,201.788,201.822,201.77,201.822,92300001.0
2005-09-14 08:38:00,201.827,201.834,201.779,201.823,45200000.0
2005-09-14 08:39:00,201.841,201.891,201.841,201.883,46600000.0
2005-09-14 08:40:00,201.89,201.956,201.89,201.956,74099999.0
2005-09-14 08:41:00,201.955,201.997,201.953,201.965,37800000.0
2005-09-14 08:42:00,201.949,201.988,201.93,201.975,88400000.0
2005-09-14 08:43:00,201.953,201.987,201.922,201.922,55100000.0
2005-09-14 08:44:00,201.918,201.957,201.918,201.955,49600000.0
2005-09-14 08:45:00,201.927,202.006,201.925,201.984,77200001.0
2005-09-14 08:46:00,201.971,201.992,201.963,201.968,34100000.0
2005-09-14 08:47:00,201.954,201.963,201.93,201.93,38300000.0
2005-09-14 08:48:00,201.935,201.955,201.935,201.955,33800000.0
2005-09-14 08:49:00,201.939,201.963,201.939,201.945,45800000.0
2005-09-14 08:50:00,201.938,201.97,201.935,201.97,18300000.0
2005-09-14 08:51:00,201.946,201.952,201.902,201.952,44600000.0
2005-09-14 08:52:00,201.971,201.971,201.919,201.95,57600000.0
2005-09-14 08:53:00,201.943,201.962,201.929,201.943,52200000.0
2005-09-14 08:54:00,201.937,201.95,201.899,201.931,41700000.0
2005-09-14 08:55:00,201.956,201.956,201.914,201.951,33400000.0
2005-09-14 08:56:00,201.929,201.938,201.891,201.918,43600000.0
2005-09-14 08:57:00,201.91,201.923,201.85,201.85,57900000.0
2005-09-14 08:58:00,201.839,201.863,201.827,201.827,51900000.0
2005-09-14 08:59:00,201.818,201.838,201.794,201.838,79200000.0
2005-09-14 09:00:00,201.837,201.87,201.837,201.861,71700000.0
2005-09-14 09:01:00,201.834,201.856,201.824,201.824,58100001.0
2005-09-14 09:02:00,201.842,201.85,201.797,201.815,41400000.0
2005-09-14 09:03:00,201.814,201.871,201.814,201.833,34900000.0
2005-09-14 09:04:00,201.837,201.861,201.834,201.86,24800000.0
2005-09-14 09:05:00,201.882,201.92,201.882,201.891,46000000.0
2005-09-14 09:06:00,201.879,201.879,201.854,201.875,25900000.0
2005-09-14 09:07:00,201.861,201.895,201.859,201.869,60100000.0
2005-09-14 09:08:00,201.876,201.895,201.876,201.888,44900000.0
2005-09-14 09:09:00,201.87,201.902,201.848,201.886,46199999.0
2005-09-14 09:10:00,201.896,201.913,201.886,201.907,57300000.0
2005-09-14 09:11:00,201.89,201.89,201.845,201.845,32700000.0
2005-09-14 09:12:00,201.837,201.847,201.804,201.816,29200000.0
2005-09-14 09:13:00,201.786,201.786,201.722,201.737,29700000.0
2005-09-14 09:14:00,201.729,201.752,201.729,201.735,30800000.0
2005-09-14 09:15:00,201.72,201.828,201.712,201.827,49200000.0
2005-09-14 09:16:00,201.767,201.846,201.761,201.846,48700000.0
2005-09-14 09:17:00,201.854,201.885,201.847,201.861,51599999.0
2005-09-14 09:18:00,201.862,201.878,201.793,201.864,63499999.0
2005-09-14 09:19:00,201.853,201.853,201.816,201.846,59800000.0
2005-09-14 09:20:00,201.832,201.85,201.825,201.836,82100000.0
2005-09-14 09:21:00,201.824,201.827,201.767,201.793,64300000.0
2005-09-14 09:22:00,201.812,201.834,201.802,201.802,60199999.0
2005-09-14 09:23:00,201.803,201.814,201.761,201.814,23200000.0
2005-09-14 09:24:00,201.767,201.796,201.757,201.796,29100000.0
2005-09-14 09:25:00,201.811,201.811,201.756,201.788,29400000.0
2005-09-14 09:26:00,201.784,201.796,201.765,201.765,33300000.0
2005-09-14 09:27:00,201.762,201.762,201.691,201.74,59900000.0
2005-09-14 09:28:00,201.751,201.758,201.735,201.758,29200000.0
2005-09-14 09:29:00,201.709,201.751,201.709,201.745,64000000.0
2005-09-14 09:30:00,201.737,201.739,201.712,201.739,37400000.0
2005-09-14 09:31:00,201.755,201.764,201.702,201.707,66600000.0
2005-09-14 09:32:00,201.695,201.706,201.683,201.683,66900000.0
2005-09-14 09:33:00,201.694,201.696,201.637,201.669,50900000.0
2005-09-14 09:34:00,201.671,201.678,201.634,201.67,43600000.0
2005-09-14 09:35:00,201.678,201.678,201.644,201.668,66100001.0
2005-09-14 09:36:00,201.647,201.647,201.605,201.605,31900000.0
2005-09-14 09:37:00,201.611,201.677,201.611,201.66,57700000.0
2005-09-14 09:38:00,201.648,201.653,201.628,201.653,62100001.0
2005-09-14 09:39:00,201.677,201.713,201.674,201.682,84599999.0
2005-09-14 09:40:00,201.689,201.69,201.668,201.668,29000000.0
2005-09-14 09:41:00,201.672,201.672,201.658,201.658,29800000.0
2005-09-14 09:42:00,201.639,201.678,201.639,201.653,49900000.0
2005-09-14 09:43:00,201.658,201.671,201.648,201.655,36800000.0
2005-09-14 09:44:00,201.634,201.672,201.623,201.672,48700000.0
2005-09-14 09:45:00,201.678,201.703,201.67,201.7,37700000.0
2005-09-14 09:46:00,201.702,201.702,201.681,201.681,93699998.0
2005-09-14 09:47:00,201.694,201.694,201.641,201.641,45299999.0
2005-09-14 09:48:00,201.6,201.635,201.576,201.634,33200000.0
2005-09-14 09:49:00,201.643,201.676,201.624,201.624,33700000.0
2005-09-14 09:50:00,201.618,201.679,201.595,201.679,86799999.0
2005-09-14 09:51:00,201.675,201.722,201.644,201.718,40899999.0
2005-09-14 09:52:00,201.722,201.75,201.722,201.725,45000000.0
2005-09-14 09:53:00,201.742,201.792,201.742,201.792,82200002.0
2005-09-14 09:54:00,201.783,201.783,201.739,201.778,34700000.0
2005-09-14 09:55:00,201.779,201.779,201.735,201.74,57700001.0
2005-09-14 09:56:00,201.735,201.741,201.679,201.721,45799999.0
2005-09-14 09:57:00,201.732,201.764,201.732,201.738,19200000.0
2005-09-14 09:58:00,201.743,201.743,201.716,201.725,15000000.0
2005-09-14 09:59:00,201.723,201.739,201.687,201.722,45600000.0
2005-09-14 10:00:00,201.729,201.729,201.687,201.713,59300000.0
2005-09-14 10:01:00,201.705,201.739,201.705,201.711,67700000.0
2005-09-14 10:02:00,201.713,201.723,201.702,201.705,43700000.0
2005-09-14 10:03:00,201.673,201.715,201.65,201.715,33100001.0
2005-09-14 10:04:00,201.718,201.725,201.703,201.711,37400000.0
2005-09-14 10:05:00,201.717,201.718,201.655,201.655,44899999.0
2005-09-14 10:06:00,201.623,201.648,201.593,201.647,69399999.0
2005-09-14 10:07:00,201.658,201.668,201.611,201.626,31600000.0
2005-09-14 10:08:00,201.597,201.597,201.547,201.547,14800000.0
2005-09-14 10:09:00,201.551,201.559,201.521,201.523,44900000.0
2005-09-14 10:10:00,201.47,201.495,201.42,201.428,49000000.0
2005-09-14 10:11:00,201.419,201.456,201.419,201.443,30400000.0
2005-09-14 10:12:00,201.418,201.433,201.408,201.428,29900000.0
2005-09-14 10:13:00,201.402,201.402,201.344,201.347,30800000.0
2005-09-14 10:14:00,201.355,201.359,201.33,201.337,53399999.0
2005-09-14 10:15:00,201.348,201.374,201.335,201.374,64599999.0
2005-09-14 10:16:00,201.381,201.389,201.361,201.361,41000000.0
2005-09-14 10:17:00,201.371,201.381,201.333,201.372,65800000.0
2005-09-14 10:18:00,201.364,201.46,201.364,201.46,52400000.0
2005-09-14 10:19:00,201.453,201.453,201.384,201.43,62200001.0
2005-09-14 10:20:00,201.437,201.443,201.415,201.431,48000000.0
2005-09-14 10:21:00,201.423,201.439,201.403,201.403,55100000.0
2005-09-14 10:22:00,201.435,201.435,201.38,201.387,29100000.0
2005-09-14 10:23:00,201.406,201.435,201.372,201.372,58800001.0
2005-09-14 10:24:00,201.387,201.396,201.339,201.363,55800000.0
2005-09-14 10:25:00,201.358,201.37,201.332,201.345,45100000.0
2005-09-14 10:26:00,201.368,201.403,201.363,201.38,42400000.0
2005-09-14 10:27:00,201.381,201.387,201.346,201.346,44800000.0
2005-09-14 10:28:00,201.338,201.338,201.276,201.276,52300000.0
2005-09-14 10:29:00,201.281,201.29,201.257,201.262,49800001.0
2005-09-14 10:30:00,201.26,201.407,201.26,201.392,83699999.0
2005-09-14 10:31:00,201.388,201.435,201.388,201.41,29000000.0
2005-09-14 10:32:00,201.398,201.416,201.395,201.395,51499999.0
2005-09-14 10:33:00,201.384,201.384,201.352,201.362,58100000.0
2005-09-14 10:34:00,201.403,201.423,201.378,201.378,38700001.0
2005-09-14 10:35:00,201.388,201.402,201.379,201.38,49899999.0
2005-09-14 10:36:00,201.377,201.408,201.349,201.393,54500000.0
2005-09-14 10:37:00,201.392,201.393,201.341,201.341,32700000.0
2005-09-14 10:38:00,201.337,201.371,201.337,201.365,51600000.0
2005-09-14 10:39:00,201.357,201.357,201.301,201.301,15600000.0
2005-09-14 10:40:00,201.281,201.346,201.272,201.272,41499999.0
2005-09-14 10:41:00,201.264,201.305,201.249,201.305,37300000.0
2005-09-14 10:42:00,201.265,201.277,201.259,201.277,41500000.0
2005-09-14 10:43:00,201.28,201.316,201.249,201.249,76299999.0
2005-09-14 10:44:00,201.258,201.28,201.24,201.28,60599999.0
2005-09-14 10:45:00,201.304,201.333,201.304,201.329,65400001.0
2005-09-14 10:46:00,201.273,201.364,201.273,201.36,49500000.0
2005-09-14 10:47:00,201.327,201.345,201.304,201.32,36200000.0
2005-09-14 10:48:00,201.339,201.351,201.329,201.335,28000000.0
2005-09-14 10:49:00,201.336,201.365,201.323,201.348,44400000.0
2005-09-14 10:50:00,201.373,201.386,201.344,201.347,60999999.0
2005-09-14 10:51:00,201.343,201.359,201.309,201.309,63600000.0
2005-09-14 10:52:00,201.298,201.346,201.292,201.346,29100000.0
2005-09-14 10:53:00,201.343,201.354,201.325,201.354,60300000.0
2005-09-14 10:54:00,201.349,201.36,201.334,201.357,82100000.0
2005-09-14 10:55:00,201.351,201.375,201.343,201.355,39900000.0
2005-09-14 10:56:00,201.337,201.35,201.251,201.251,53200000.0
2005-09-14 10:57:00,201.249,201.257,201.225,201.225,53600000.0
2005-09-14 10:58:00,201.233,201.237,201.214,201.237,12800000.0
2005-09-14 10:59:00,201.158,201.244,201.158,201.202,69199999.0
2005-09-14 11:00:00,201.169,201.185,201.162,201.175,39500000.0
2005-09-14 11:01:00,201.168,201.194,201.157,201.172,44900000.0
2005-09-14 11:02:00,201.189,201.206,201.142,201.16,30300000.0
2005-09-14 11:03:00,201.139,201.199,201.139,201.177,24800000.0
2005-09-14 11:04:00,201.17,201.18,201.156,201.18,48200000.0
2005-09-14 11:05:00,201.184,201.201,201.175,201.177,70300001.0
2005-09-14 11:06:00,201.199,201.256,201.199,201.253,42900000.0
2005-09-14 11:07:00,201.234,201.267,201.233,201.263,24200000.0
2005-09-14 11:08:00,201.266,201.31,201.241,201.31,35499999.0
2005-09-14 11:09:00,201.324,201.326,201.283,201.319,78900000.0
2005-09-14 11:10:00,201.327,201.335,201.274,201.274,50600000.0
2005-09-14 11:11:00,201.253,201.318,201.247,201.256,65500000.0
2005-09-14 11:12:00,201.288,201.289,201.262,201.289,55000000.0
2005-09-14 11:13:00,201.278,201.327,201.271,201.292,75600000.0
2005-09-14 11:14:00,201.295,201.311,201.269,201.28,69799999.0
2005-09-14 11:15:00,201.25,201.319,201.233,201.294,49700000.0
2005-09-14 11:16:00,201.302,201.326,201.283,201.321,74799998.0
2005-09-14 11:17:00,201.306,201.34,201.299,201.327,74300001.0
2005-09-14 11:18:00,201.32,201.339,201.303,201.328,12000000.0
2005-09-14 11:19:00,201.351,201.379,201.337,201.343,39000000.0
2005-09-14 11:20:00,201.344,201.361,201.333,201.333,50800000.0
2005-09-14 11:21:00,201.344,201.349,201.31,201.339,45300000.0
2005-09-14 11:22:00,201.356,201.363,201.339,201.36,70100000.0
2005-09-14 11:23:00,201.334,201.367,201.331,201.356,65299998.0
2005-09-14 11:24:00,201.344,201.348,201.316,201.345,36600000.0
2005-09-14 11:25:00,201.343,201.364,201.334,201.335,41400000.0
2005-09-14 11:26:00,201.311,201.354,201.294,201.302,63900001.0
2005-09-14 11:27:00,201.299,201.341,201.299,201.335,48300000.0
2005-09-14 11:28:00,201.306,201.318,201.291,201.318,65200000.0
2005-09-14 11:29:00,201.331,201.364,201.329,201.332,60000000.0
2005-09-14 11:30:00,201.314,201.355,201.296,201.313,63000000.0
2005-09-14 11:31:00,201.355,201.355,201.297,201.297,27800000.0
2005-09-14 11:32:00,201.243,201.249,201.21,201.221,31700000.0
2005-09-14 11:33:00,201.222,201.234,201.183,201.213,40999999.0
2005-09-14 11:34:00,201.223,201.261,201.223,201.261,39900000.0
2005-09-14 11:35:00,201.236,201.255,201.224,201.243,59099999.0
2005-09-14 11:36:00,201.194,201.194,201.145,201.163,46900000.0
2005-09-14 11:37:00,201.177,201.189,201.143,201.159,28100000.0
2005-09-14 11:38:00,201.14,201.182,201.127,201.174,31600000.0
2005-09-14 11:39:00,201.137,201.166,201.113,201.132,79499999.0
2005-09-14 11:40:00,201.095,201.095,201.032,201.071,33200000.0
2005-09-14 11:41:00,201.076,201.083,201.058,201.068,35500000.0
2005-09-14 11:42:00,201.046,201.055,201.023,201.045,96799999.0
2005-09-14 11:43:00,201.063,201.08,201.044,201.072,70699999.0
2005-09-14 11:44:00,201.082,201.09,201.053,201.076,34600000.0
2005-09-14 11:45:00,201.05,201.089,201.05,201.089,70600000.0
2005-09-14 11:46:00,201.093,201.094,201.073,201.075,44800000.0
2005-09-14 11:47:00,201.063,201.122,201.04,201.109,25000000.0
2005-09-14 11:48:00,201.103,201.204,201.096,201.204,21400000.0
2005-09-14 11:49:00,201.149,201.165,201.129,201.145,54800000.0
2005-09-14 11:50:00,201.126,201.153,201.103,201.141,43000001.0
2005-09-14 11:51:00,201.111,201.141,201.111,201.13,55200000.0
2005-09-14 11:52:00,201.107,201.14,201.102,201.136,46600000.0
2005-09-14 11:53:00,201.131,201.16,201.122,201.16,75800000.0
2005-09-14 11:54:00,201.121,201.121,201.086,201.096,12100000.0
2005-09-14 11:55:00,201.123,201.123,201.077,201.087,41399999.0
2005-09-14 11:56:00,201.107,201.127,201.058,201.078,50600000.0
2005-09-14 11:57:00,201.095,201.144,201.095,201.107,50300000.0
2005-09-14 11:58:00,201.086,201.128,201.076,201.107,33000000.0
2005-09-14 11:59:00,201.108,201.108,201.082,201.085,38600000.0
2005-09-14 12:00:00,201.116,201.12,201.089,201.111,80499999.0
2005-09-14 12:01:00,201.063,201.119,201.063,201.103,77800000.0
2005-09-14 12:02:00,201.109,201.131,201.095,201.095,74400001.0
2005-09-14 12:03:00,201.1,201.103,201.068,201.068,44800000.0
2005-09-14 12:04:00,201.065,201.092,201.039,201.085,31700000.0
2005-09-14 12:05:00,201.106,201.14,201.103,201.135,17500000.0
2005-09-14 12:06:00,201.146,201.173,201.133,201.139,44700000.0
2005-09-14 12:07:00,201.118,201.133,201.09,201.09,101799999.0
2005-09-14 12:08:00,201.131,201.132,201.092,201.118,36300000.0
2005-09-14 12:09:00,201.106,201.147,201.106,201.144,28300000.0
2005-09-14 12:10:00,201.164,201.169,201.149,201.166,58200001.0
2005-09-14 12:11:00,201.173,201.211,201.165,201.2,114499999.0
2005-09-14 12:12:00,201.197,201.23,201.178,201.198,55000000.0
2005-09-14 12:13:00,201.178,201.178,201.14,201.144,47800000.0
2005-09-14 12:14:00,201.135,201.135,201.103,201.103,71600000.0
2005-09-14 12:15:00,201.101,201.167,201.089,201.089,45800000.0
2005-09-14 12:16:00,201.1,201.108,201.047,201.088,65400000.0
2005-09-14 12:17:00,201.104,201.128,201.084,201.128,69200000.0
2005-09-14 12:18:00,201.127,201.127,201.096,201.101,28900000.0
2005-09-14 12:19:00,201.087,201.101,201.062,201.101,56599999.0
2005-09-14 12:20:00,201.129,201.135,201.068,201.107,50200000.0
2005-09-14 12:21:00,201.098,201.117,201.077,201.077,83100000.0
2005-09-14 12:22:00,201.075,201.129,201.075,201.116,52200000.0
2005-09-14 12:23:00,201.115,201.141,201.114,201.121,40600000.0
2005-09-14 12:24:00,201.114,201.136,201.114,201.136,62600000.0
2005-09-14 12:25:00,201.114,201.152,201.111,201.152,51400000.0
2005-09-14 12:26:00,201.134,201.199,201.117,201.199,55400000.0
2005-09-14 12:27:00,201.167,201.183,201.141,201.181,47100000.0
2005-09-14 12:28:00,201.172,201.183,201.117,201.122,57900000.0
2005-09-14 12:29:00,201.098,201.098,201.02,201.031,44600000.0
2005-09-14 12:30:00,201.014,201.023,200.982,201.023,74500000.0
2005-09-14 12:31:00,201.033,201.04,201.009,201.009,37000000.0
2005-09-14 12:32:00,201.022,201.032,200.99,201.019,33200000.0
2005-09-14 12:33:00,200.991,201.002,200.969,200.985,65700000.0
2005-09-14 12:34:00,201.0,201.021,201.0,201.01,12600000.0
2005-09-14 12:35:00,201.016,201.063,201.016,201.053,62800001.0
2005-09-14 12:36:00,201.042,201.063,201.035,201.053,56899999.0
2005-09-14 12:37:00,201.07,201.115,201.059,201.093,62300000.0
2005-09-14 12:38:00,201.096,201.107,201.091,201.097,60200000.0
2005-09-14 12:39:00,201.09,201.134,201.089,201.134,59399999.0
2005-09-14 12:40:00,201.152,201.152,201.117,201.118,22100000.0
2005-09-14 12:41:00,201.129,201.154,201.121,201.121,63900000.0
2005-09-14 12:42:00,201.118,201.143,201.108,201.143,80100001.0
2005-09-14 12:43:00,201.125,201.174,201.116,201.152,38900000.0
2005-09-14 12:44:00,201.114,201.162,201.099,201.099,74000000.0
2005-09-14 12:45:00,201.115,201.115,201.084,201.085,43100000.0
2005-09-14 12:46:00,201.097,201.116,201.073,201.096,37500000.0
2005-09-14 12:47:00,201.092,201.102,201.082,201.099,69600000.0
2005-09-14 12:48:00,201.089,201.132,201.089,201.105,35000000.0
2005-09-14 12:49:00,201.101,201.138,201.095,201.095,85800000.0
2005-09-14 12:50:00,201.109,201.15,201.109,201.139,65200000.0
2005-09-14 12:51:00,201.148,201.178,201.129,201.175,55000000.0
2005-09-14 12:52:00,201.117,201.126,201.117,201.126,11500000.0
2005-09-14 12:53:00,201.099,201.102,201.054,201.054,35100000.0
2005-09-14 12:54:00,201.081,201.095,201.05,201.052,54900000.0
2005-09-14 12:55:00,201.032,201.051,201.018,201.031,48300000.0
2005-09-14 12:56:00,200.996,201.038,200.976,201.025,71699999.0
2005-09-14 12:57:00,201.04,201.049,200.997,200.997,24700000.0
2005-09-14 12:58:00,200.989,200.989,200.95,200.95,76400000.0
2005-09-14 12:59:00,200.957,200.991,200.94,200.972,34300000.0
2005-09-14 13:00:00,200.959,200.991,200.959,200.987,49600000.0
2005-09-14 13:01:00,200.991,201.055,200.991,201.052,58800000.0
2005-09-14 13:02:00,201.039,201.064,201.021,201.023,55100000.0
2005-09-14 13:03:00,201.028,201.042,200.999,201.013,70400000.0
2005-09-14 13:04:00,201.019,201.078,201.01,201.01,38800000.0
2005-09-14 13:05:00,201.017,201.06,201.017,201.02,94099998.0
2005-09-14 13:06:00,201.005,201.043,200.999,201.017,84700000.0
2005-09-14 13:07:00,201.035,201.057,201.006,201.006,17800000.0
2005-09-14 13:08:00,200.962,200.986,200.94,200.956,43799999.0
2005-09-14 13:09:00,200.968,200.983,200.963,200.963,28700000.0
2005-09-14 13:10:00,200.963,200.974,200.946,200.969,70000000.0
2005-09-14 13:11:00,200.982,200.993,200.929,200.951,34500000.0
2005-09-14 13:12:00,200.962,200.962,200.908,200.955,72599999.0
2005-09-14 13:13:00,200.945,200.992,200.945,200.99,39600000.0
2005-09-14 13:14:00,201.003,201.003,200.947,200.972,77100000.0
2005-09-14 13:15:00,200.985,201.017,200.966,201.008,50100000.0
2005-09-14 13:16:00,201.028,201.028,200.942,200.942,45800000.0
2005-09-14 13:17:00,200.934,200.966,200.934,200.963,33100000.0
2005-09-14 13:18:00,200.995,200.995,200.94,200.979,42500000.0
2005-09-14 13:19:00,200.969,201.034,200.969,201.007,60400001.0
2005-09-14 13:20:00,201.017,201.019,200.996,201.013,72200000.0
2005-09-14 13:21:00,201.001,201.053,201.001,201.039,24600000.0
2005-09-14 13:22:00,201.024,201.037,201.015,201.025,45100000.0
2005-09-14 13:23:00,201.042,201.043,201.025,201.025,51100000.0
2005-09-14 13:24:00,201.032,201.038,201.013,201.02,80599999.0
2005-09-14 13:25:00,201.011,201.041,200.985,200.985,43800000.0
2005-09-14 13:26:00,200.98,201.025,200.964,200.997,50200000.0
2005-09-14 13:27:00,200.996,201.039,200.996,201.031,51000000.0
2005-09-14 13:28:00,201.038,201.084,201.023,201.055,87699999.0
2005-09-14 13:29:00,201.032,201.058,201.028,201.042,41600000.0
2005-09-14 13:30:00,201.061,201.094,201.043,201.057,23500000.0
2005-09-14 13:31:00,201.077,201.089,201.06,201.078,46600000.0
2005-09-14 13:32:00,201.087,201.139,201.087,201.139,52700000.0
2005-09-14 13:33:00,201.15,201.152,201.127,201.127,61600000.0
2005-09-14 13:34:00,201.14,201.203,201.14,201.163,49900000.0
2005-09-14 13:35:00,201.14,201.165,201.14,201.15,31700000.0
2005-09-14 13:36:00,201.174,201.196,201.159,201.168,70000000.0
2005-09-14 13:37:00,201.146,201.167,201.129,201.145,46000000.0
2005-09-14 13:38:00,201.131,201.131,201.071,201.071,61600001.0
2005-09-14 13:39:00,201.086,201.092,201.038,201.055,67800000.0
2005-09-14 13:40:00,201.043,201.046,201.025,201.034,73700001.0
2005-09-14 13:41:00,201.025,201.05,200.985,201.004,63500000.0
2005-09-14 13:42:00,200.972,200.985,200.948,200.967,52999999.0
2005-09-14 13:43:00,200.96,200.99,200.945,200.967,38700000.0
2005-09-14 13:44:00,200.963,200.969,200.943,200.959,63200000.0
2005-09-14 13:45:00,200.961,201.036,200.961,200.99,43900000.0
2005-09-14 13:46:00,201.001,201.037,201.001,201.024,50500000.0
2005-09-14 13:47:00,201.021,201.021,200.981,200.986,59599999.0
2005-09-14 13:48:00,200.971,200.98,200.959,200.959,63100000.0
2005-09-14 13:49:00,200.956,200.962,200.934,200.937,76899999.0
2005-09-14 13:50:00,200.942,200.951,200.895,200.947,56100000.0
2005-09-14 13:51:00,200.931,200.981,200.915,200.969,44400000.0
2005-09-14 13:52:00,200.956,200.962,200.941,200.949,28700000.0
2005-09-14 13:53:00,200.931,200.953,200.924,200.953,71900000.0
2005-09-14 13:54:00,200.949,200.975,200.949,200.953,52600000.0
2005-09-14 13:55:00,200.967,200.975,200.937,200.96,32200000.0
2005-09-14 13:56:00,200.982,200.998,200.926,200.926,45400000.0
2005-09-14 13:57:00,200.914,200.923,200.869,200.873,40700000.0
2005-09-14 13:58:00,200.908,200.939,200.9,200.939,55600000.0
2005-09-14 13:59:00,200.936,200.968,200.936,200.966,37400000.0
2005-09-14 14:00:00,200.975,200.993,200.951,200.96,41900000.0
2005-09-14 14:01:00,200.95,200.969,200.941,200.953,64000000.0
2005-09-14 14:02:00,200.908,200.972,200.896,200.94,40200000.0
2005-09-14 14:03:00,200.967,200.982,200.918,200.931,20000000.0
2005-09-14 14:04:00,200.999,201.042,200.999,201.012,27900000.0
2005-09-14 14:05:00,200.982,201.046,200.964,201.046,44000000.0
2005-09-14 14:06:00,201.022,201.048,200.997,201.048,21700000.0
2005-09-14 14:07:00,201.049,201.057,201.019,201.049,22300000.0
2005-09-14 14:08:00,201.025,201.07,201.007,201.07,68700001.0
2005-09-14 14:09:00,201.067,201.079,201.022,201.047,63900000.0
2005-09-14 14:10:00,201.057,201.057,201.025,201.055,31000000.0
2005-09-14 14:11:00,201.07,201.08,201.05,201.053,85799999.0
2005-09-14 14:12:00,201.038,201.06,200.992,200.992,42700000.0
2005-09-14 14:13:00,200.981,201.025,200.981,201.012,63899999.0
2005-09-14 14:14:00,200.993,201.027,200.988,201.017,53800000.0
2005-09-14 14:15:00,201.049,201.049,200.976,200.976,39000000.0
2005-09-14 14:16:00,200.982,200.982,200.928,200.93,46100001.0
2005-09-14 14:17:00,200.96,200.977,200.955,200.955,29400000.0
2005-09-14 14:18:00,200.964,201.006,200.964,200.994,33900000.0
2005-09-14 14:19:00,201.0,201.012,200.979,200.993,58400001.0
2005-09-14 14:20:00,200.973,201.001,200.968,200.98,79299999.0
2005-09-14 14:21:00,200.971,200.995,200.967,200.976,45000001.0
2005-09-14 14:22:00,200.974,201.036,200.974,201.032,76500000.0
2005-09-14 14:23:00,201.019,201.054,201.004,201.043,39100000.0
2005-09-14 14:24:00,201.039,201.043,201.023,201.023,26100000.0
2005-09-14 14:25:00,201.057,201.063,201.031,201.052,90900000.0
2005-09-14 14:26:00,201.041,201.047,201.013,201.04,7200000.0
2005-09-14 14:27:00,201.054,201.086,201.051,201.077,60900000.0
2005-09-14 14:28:00,201.045,201.063,201.043,201.043,57200000.0
2005-09-14 14:29:00,201.053,201.099,201.053,201.082,26600000.0
2005-09-14 14:30:00,201.092,201.124,201.023,201.026,65400000.0
2005-09-14 14:31:00,201.09,201.144,201.089,201.134,58800000.0
2005-09-14 14:32:00,201.164,201.188,201.163,201.17,43000000.0
2005-09-14 14:33:00,201.162,201.207,201.15,201.189,62400001.0
2005-09-14 14:34:00,201.199,201.215,201.18,201.202,80000000.0
2005-09-14 14:35:00,201.209,201.249,201.181,201.181,31700000.0
2005-09-14 14:36:00,201.184,201.212,201.182,201.212,59000000.0
2005-09-14 14:37:00,201.218,201.227,201.19,201.19,34000000.0
2005-09-14 14:38:00,201.188,201.188,201.14,201.181,30900000.0
2005-09-14 14:39:00,201.173,201.183,201.127,201.137,73800000.0
2005-09-14 14:40:00,201.16,201.2,201.16,201.175,36800000.0
2005-09-14 14:41:00,201.205,201.205,201.118,201.118,32300000.0
2005-09-14 14:42:00,201.095,201.099,201.076,201.077,44500000.0
2005-09-14 14:43:00,201.056,201.069,201.045,201.051,39600000.0
2005-09-14 14:44:00,201.031,201.034,201.019,201.029,39000000.0
2005-09-14 14:45:00,201.023,201.044,201.015,201.036,37400000.0
2005-09-14 14:46:00,201.018,201.068,201.018,201.066,28200000.0
2005-09-14 14:47:00,201.069,201.109,201.06,201.101,73900000.0
2005-09-14 14:48:00,201.119,201.119,201.073,201.107,47000000.0
2005-09-14 14:49:00,201.095,201.109,201.081,201.091,54000000.0
2005-09-14 14:50:00,201.088,201.143,201.088,201.137,47400000.0
2005-09-14 14:51:00,201.125,201.18,201.125,201.158,62100000.0
2005-09-14 14:52:00,201.173,201.188,201.142,201.183,38400000.0
2005-09-14 14:53:00,201.201,201.201,201.157,201.162,24700000.0
2005-09-14 14:54:00,201.144,201.174,201.132,201.173,87600000.0
2005-09-14 14:55:00,201.182,201.182,201.142,201.169,37700000.0
2005-09-14 14:56:00,201.177,201.185,201.128,201.128,54000000.0
2005-09-14 14:57:00,201.136,201.136,201.105,201.105,29100000.0
2005-09-14 14:58:00,201.136,201.136,201.095,201.102,69099999.0
2005-09-14 14:59:00,201.084,201.105,201.075,201.105,34800000.0
2005-09-14 15:00:00,201.119,201.119,201.089,201.103,54400001.0
2005-09-14 15:01:00,201.113,201.137,201.113,201.125,35099999.0
2005-09-14 15:02:00,201.114,201.136,201.104,201.133,44000000.0
2005-09-14 15:03:00,201.119,201.132,201.099,201.099,37400000.0
2005-09-14 15:04:00,201.095,201.095,201.051,201.08,39900000.0
2005-09-14 15:05:00,201.061,201.097,201.056,201.08,55699999.0
2005-09-14 15:06:00,201.067,201.067,201.019,201.024,23100000.0
2005-09-14 15:07:00,201.012,201.04,201.01,201.015,33700000.0
2005-09-14 15:08:00,201.025,201.035,200.979,200.979,41900000.0
2005-09-14 15:09:00,201.01,201.019,200.993,201.007,32400000.0
2005-09-14 15:10:00,200.995,201.019,200.978,201.009,30400000.0
2005-09-14 15:11:00,200.97,200.979,200.93,200.958,45700000.0
2005-09-14 15:12:00,200.988,201.009,200.965,200.969,45900000.0
2005-09-14 15:13:00,201.006,201.062,201.006,201.023,85300000.0
2005-09-14 15:14:00,201.018,201.042,200.998,201.042,49000000.0
2005-09-14 15:15:00,201.028,201.043,201.012,201.033,47900000.0
2005-09-14 15:16:00,201.022,201.082,201.019,201.082,38500000.0
2005-09-14 15:17:00,201.098,201.098,201.061,201.083,64300000.0
2005-09-14 15:18:00,201.081,201.125,201.081,201.121,87000001.0
2005-09-14 15:19:00,201.126,201.161,201.105,201.121,23400000.0
2005-09-14 15:20:00,201.112,201.128,201.107,201.121,43200000.0
2005-09-14 15:21:00,201.114,201.117,201.049,201.079,54500000.0
2005-09-14 15:22:00,201.101,201.13,201.095,201.129,62299999.0
2005-09-14 15:23:00,201.109,201.112,201.099,201.103,29800000.0
2005-09-14 15:24:00,201.098,201.124,201.081,201.124,42000000.0
2005-09-14 15:25:00,201.133,201.133,201.108,201.115,50400001.0
2005-09-14 15:26:00,201.101,201.143,201.088,201.124,36300000.0
2005-09-14 15:27:00,201.121,201.156,201.121,201.124,28400000.0
2005-09-14 15:28:00,201.088,201.13,201.061,201.13,49500000.0
2005-09-14 15:29:00,201.098,201.124,201.077,201.077,41100000.0
2005-09-14 15:30:00,201.087,201.087,201.065,201.078,77700000.0
2005-09-14 15:31:00,201.065,201.098,201.06,201.081,84499999.0
2005-09-14 15:32:00,201.077,201.104,201.037,201.089,50100000.0
2005-09-14 15:33:00,201.074,201.112,201.05,201.075,74000001.0
2005-09-14 15:34:00,201.056,201.102,201.056,201.093,49800000.0
2005-09-14 15:35:00,201.102,201.153,201.102,201.127,30100000.0
2005-09-14 15:36:00,201.132,201.132,201.069,201.113,38200000.0
2005-09-14 15:37:00,201.127,201.132,201.054,201.122,46300000.0
2005-09-14 15:38:00,201.104,201.154,201.073,201.154,53600000.0
2005-09-14 15:39:00,201.138,201.176,201.138,201.169,25000000.0
2005-09-14 15:40:00,201.174,201.217,201.174,201.19,55700000.0
2005-09-14 15:41:00,201.202,201.21,201.196,201.21,50700000.0
2005-09-14 15:42:00,201.203,201.204,201.163,201.163,42600001.0
2005-09-14 15:43:00,201.16,201.16,201.136,201.145,48300000.0
2005-09-14 15:44:00,201.135,201.151,201.098,201.131,64999999.0
2005-09-14 15:45:00,201.123,201.153,201.098,201.142,38300000.0
2005-09-14 15:46:00,201.144,201.164,201.129,201.155,24400000.0
2005-09-14 15:47:00,201.13,201.149,201.107,201.137,61900000.0
2005-09-14 15:48:00,201.132,201.132,201.095,201.102,12100000.0
2005-09-14 15:49:00,201.098,201.111,201.092,201.111,109399999.0
2005-09-14 15:50:00,201.101,201.105,201.084,201.105,8400000.0
2005-09-14 15:51:00,201.075,201.103,201.024,201.103,83899999.0
2005-09-14 15:52:00,201.115,201.115,201.066,201.087,28600000.0
2005-09-14 15:53:00,201.097,201.12,201.086,201.113,56200000.0
2005-09-14 15:54:00,201.106,201.131,201.077,201.127,59600000.0
2005-09-14 15:55:00,201.134,201.156,201.134,201.156,39100000.0
2005-09-14 15:56:00,201.13,201.147,201.11,201.145,45600000.0
2005-09-14 15:57:00,201.161,201.178,201.103,201.153,42400000.0
2005-09-14 15:58:00,201.151,201.155,201.128,201.147,65300001.0
2005-09-14 15:59:00,201.153,201.175,201.153,201.175,16100000.0
2005-09-14 16:00:00,201.164,201.211,201.163,201.211,28500000.0
2005-09-14 16:01:00,201.237,201.237,201.157,201.201,52500000.0
2005-09-14 16:02:00,201.177,201.218,201.162,201.21,57699999.0
2005-09-14 16:03:00,201.189,201.189,201.162,201.162,17900000.0
2005-09-14 16:04:00,201.116,201.127,201.083,201.127,31000000.0
2005-09-14 16:05:00,201.14,201.176,201.119,201.176,24000000.0
2005-09-14 16:06:00,201.175,201.175,201.134,201.171,25000000.0
2005-09-14 16:07:00,201.176,201.191,201.166,201.181,74500000.0
2005-09-14 16:08:00,201.204,201.224,201.198,201.213,66599999.0
2005-09-14 16:09:00,201.214,201.22,201.198,201.22,50900002.0
2005-09-14 16:10:00,201.165,201.239,201.151,201.239,44000000.0
2005-09-14 16:11:00,201.245,201.267,201.23,201.267,36200000.0
2005-09-14 16:12:00,201.25,201.25,201.142,201.144,39600001.0
2005-09-14 16:13:00,201.218,201.253,201.194,201.237,25800000.0
2005-09-14 16:14:00,201.228,201.253,201.226,201.235,62499999.0
2005-09-14 16:15:00,201.219,201.23,201.205,201.21,69500000.0
2005-09-14 16:16:00,201.178,201.178,201.16,201.166,23900000.0
2005-09-14 16:17:00,201.175,201.196,201.175,201.191,62400001.0
2005-09-14 16:18:00,201.188,201.205,201.15,201.166,63900000.0
2005-09-14 16:19:00,201.173,201.205,201.15,201.204,34900000.0
2005-09-14 16:20:00,201.216,201.216,201.163,201.192,73600001.0
2005-09-14 16:21:00,201.225,201.239,201.191,201.223,56800000.0
2005-09-14 16:22:00,201.206,201.226,201.192,201.22,71200000.0
2005-09-14 16:23:00,201.225,201.232,201.187,201.214,59900000.0
2005-09-14 16:24:00,201.2,201.206,201.157,201.198,45700000.0
2005-09-14 16:25:00,201.206,201.223,201.203,201.223,50999999.0
2005-09-14 16:26:00,201.252,201.264,201.241,201.249,51499999.0
2005-09-14 16:27:00,201.243,201.25,201.227,201.25,38700000.0
2005-09-14 16:28:00,201.235,201.237,201.224,201.237,21200000.0
2005-09-14 16:29:00,201.208,201.221,201.185,201.203,44200000.0
2005-09-14 16:30:00,201.182,201.242,201.182,201.225,64600000.0
2005-09-14 16:31:00,201.207,201.218,201.169,201.218,25400000.0
2005-09-14 16:32:00,201.218,201.229,201.18,201.18,65400000.0
2005-09-14 16:33:00,201.133,201.169,201.133,201.145,67900001.0
2005-09-14 16:34:00,201.145,201.23,201.145,201.203,16200000.0
2005-09-14 16:35:00,201.185,201.223,201.184,201.223,42600000.0
2005-09-14 16:36:00,201.228,201.228,201.184,201.184,47500000.0
2005-09-14 16:37:00,201.185,201.223,201.184,201.212,94400001.0
2005-09-14 16:38:00,201.216,201.221,201.183,201.183,46000000.0
2005-09-14 16:39:00,201.177,201.198,201.152,201.165,62000000.0
2005-09-14 16:40:00,201.17,201.17,201.145,201.146,23200000.0
2005-09-14 16:41:00,201.15,201.176,201.148,201.158,70400001.0
2005-09-14 16:42:00,201.09,201.197,201.09,201.189,29500000.0
2005-09-14 16:43:00,201.189,201.191,201.181,201.185,35800000.0
2005-09-14 16:44:00,201.19,201.216,201.186,201.198,47899999.0
2005-09-14 16:45:00,201.222,201.251,201.222,201.23,64100000.0
2005-09-14 16:46:00,201.239,201.306,201.239,201.274,90100001.0
2005-09-14 16:47:00,201.274,201.321,201.274,201.301,70500001.0
2005-09-14 16:48:00,201.297,201.305,201.262,201.262,64800001.0
2005-09-14 16:49:00,201.254,201.254,201.183,201.206,70900000.0
2005-09-14 16:50:00,201.213,201.239,201.197,201.203,85300001.0
2005-09-14 16:51:00,201.221,201.221,201.193,201.197,62200000.0
2005-09-14 16:52:00,201.178,201.199,201.159,201.198,63199999.0
2005-09-14 16:53:00,201.179,201.191,201.094,201.126,112300000.0
2005-09-14 16:54:00,201.157,201.167,201.11,201.128,32000000.0
2005-09-14 16:55:00,201.118,201.151,201.103,201.119,50700000.0
2005-09-14 16:56:00,201.118,201.174,201.118,201.137,51000000.0
2005-09-14 16:57:00,201.096,201.119,201.07,201.085,46100000.0
2005-09-14 16:58:00,201.08,201.08,201.033,201.056,40500000.0
2005-09-14 16:59:00,201.059,201.065,201.034,201.034,91500000.0
2005-09-14 17:00:00,201.058,201.111,201.058,201.111,19400000.0
2005-09-14 17:01:00,201.109,201.109,201.063,201.063,39900000.0
2005-09-14 17:02:00,201.051,201.072,201.038,201.065,52500000.0
2005-09-14 17:03:00,201.053,201.054,201.025,201.034,52700000.0
2005-09-14 17:04:00,201.054,201.082,201.026,201.064,60500000.0
2005-09-14 17:05:00,201.072,201.09,201.061,201.061,35600001.0
2005-09-14 17:06:00,201.069,201.072,201.006,201.006,28800000.0
2005-09-14 17:07:00,201.003,201.052,201.003,201.045,20800000.0
2005-09-14 17:08:00,201.072,201.197,201.072,201.197,41600000.0
2005-09-14 17:09:00,201.168,201.178,201.116,201.116,59500000.0
2005-09-14 17:10:00,201.142,201.148,201.118,201.118,47900000.0
2005-09-14 17:11:00,201.083,201.124,201.072,201.124,64000000.0
2005-09-14 17:12:00,201.135,201.146,201.1,201.1,32800000.0
2005-09-14 17:13:00,201.088,201.122,201.058,201.122,29000000.0
2005-09-14 17:14:00,201.11,201.153,201.088,201.149,41200000.0
2005-09-14 17:15:00,201.16,201.173,201.126,201.137,57100000.0
2005-09-14 17:16:00,201.14,201.14,201.095,201.098,46400000.0
2005-09-14 17:17:00,201.101,201.132,201.09,201.09,33000000.0
2005-09-14 17:18:00,201.092,201.101,201.048,201.048,57500000.0
2005-09-14 17:19:00,201.063,201.154,201.038,201.154,65000000.0
2005-09-14 17:20:00,201.164,201.205,201.164,201.2,31100000.0
2005-09-14 17:21:00,201.227,201.232,201.136,201.136,19600000.0
2005-09-14 17:22:00,201.17,201.183,201.139,201.171,45599999.0
2005-09-14 17:23:00,201.164,201.178,201.152,201.168,38800000.0
2005-09-14 17:24:00,201.115,201.153,201.082,201.134,27500000.0
2005-09-14 17:25:00,201.109,201.145,201.093,201.119,38700001.0
2005-09-14 17:26:00,201.081,201.105,201.076,201.087,65900001.0
2005-09-14 17:27:00,201.078,201.081,201.058,201.075,46200001.0
2005-09-14 17:28:00,201.076,201.076,200.966,201.006,42700000.0
2005-09-14 17:29:00,201.035,201.052,201.02,201.032,64099999.0
2005-09-14 17:30:00,201.019,201.045,201.002,201.04,39500000.0
2005-09-14 17:31:00,201.024,201.035,201.01,201.035,101600000.0
2005-09-14 17:32:00,201.027,201.044,201.027,201.032,73200000.0
2005-09-14 17:33:00,201.006,201.039,201.006,201.016,61199999.0
2005-09-14 17:34:00,201.009,201.025,200.994,201.02,42600000.0
2005-09-14 17:35:00,201.011,201.042,200.994,201.02,45700000.0
2005-09-14 17:36:00,201.004,201.05,201.0,201.03,36400000.0
2005-09-14 17:37:00,201.007,201.007,200.965,200.996,58199999.0
2005-09-14 17:38:00,200.98,201.014,200.98,201.01,54900000.0
2005-09-14 17:39:00,201.014,201.041,200.979,200.979,41600000.0
2005-09-14 17:40:00,201.034,201.041,201.013,201.029,49200000.0
2005-09-14 17:41:00,201.028,201.064,201.016,201.064,37300000.0
2005-09-14 17:42:00,201.09,201.099,201.073,201.095,25800000.0
2005-09-14 17:43:00,201.098,201.139,201.098,201.135,49099999.0
2005-09-14 17:44:00,201.106,201.106,201.079,201.092,29500000.0
2005-09-14 17:45:00,201.082,201.09,201.021,201.064,111099998.0
2005-09-14 17:46:00,201.055,201.078,201.021,201.059,33100000.0
2005-09-14 17:47:00,201.068,201.078,201.053,201.068,58000000.0
2005-09-14 17:48:00,201.085,201.1,201.049,201.069,53199999.0
2005-09-14 17:49:00,201.073,201.11,201.039,201.102,27300000.0
2005-09-14 17:50:00,201.086,201.112,201.063,201.105,46100000.0
2005-09-14 17:51:00,201.102,201.104,201.06,201.06,36400000.0
2005-09-14 17:52:00,201.087,201.123,201.087,201.123,28700000.0
2005-09-14 17:53:00,201.121,201.126,201.093,201.126,39000000.0
2005-09-14 17:54:00,201.098,201.117,201.084,201.087,48200000.0
2005-09-14 17:55:00,201.105,201.111,201.063,201.085,38100000.0
2005-09-14 17:56:00,201.105,201.105,201.066,201.086,22800000.0
2005-09-14 17:57:00,201.055,201.103,201.046,201.1,33300000.0
2005-09-14 17:58:00,201.078,201.109,201.078,201.09,54100001.0
2005-09-14 17:59:00,201.114,201.126,201.11,201.122,60300001.0
2005-09-14 18:00:00,201.115,201.12,201.045,201.116,92500000.0
2005-09-14 18:01:00,201.136,201.166,201.06,201.166,531000000.0
2005-09-14 18:02:00,201.173,201.173,201.114,201.153,727699999.0
2005-09-14 18:03:00,201.117,201.156,201.063,201.142,725200004.0
2005-09-14 18:04:00,201.164,201.173,201.135,201.145,465800002.0
2005-09-14 18:05:00,201.157,201.157,201.092,201.145,692599997.0
2005-09-14 18:06:00,201.132,201.165,201.082,201.145,614000000.0
2005-09-14 18:07:00,201.135,201.174,201.127,201.157,770000002.0
2005-09-14 18:08:00,201.152,201.186,201.148,201.166,589500003.0
2005-09-14 18:09:00,201.168,201.188,201.161,201.178,475400003.0
2005-09-14 18:10:00,201.168,201.222,201.168,201.201,491999999.0
2005-09-14 18:11:00,201.203,201.234,201.148,201.186,376299999.0
2005-09-14 18:12:00,201.189,201.247,201.189,201.209,252099999.0
2005-09-14 18:13:00,201.203,201.236,201.179,201.207,469799999.0
2005-09-14 18:14:00,201.191,201.198,201.161,201.194,769100001.0
2005-09-14 18:15:00,201.165,201.19,201.139,201.142,754499998.0
2005-09-14 18:16:00,201.137,201.157,201.085,201.146,714700000.0
2005-09-14 18:17:00,201.156,201.165,201.126,201.126,243100000.0
2005-09-14 18:18:00,201.143,201.184,201.111,201.184,337500000.0
2005-09-14 18:19:00,201.165,201.207,201.161,201.207,510400001.0
2005-09-14 18:20:00,201.19,201.213,201.119,201.156,687200001.0
2005-09-14 18:21:00,201.182,201.239,201.172,201.23,632399998.0
2005-09-14 18:22:00,201.226,201.256,201.211,201.213,407099999.0
2005-09-14 18:23:00,201.196,201.211,201.136,201.178,744300001.0
2005-09-14 18:24:00,201.175,201.199,201.134,201.194,520599999.0
2005-09-14 18:25:00,201.199,201.207,201.102,201.207,453800001.0
2005-09-14 18:26:00,201.227,201.281,201.2,201.249,343700000.0
2005-09-14 18:27:00,201.236,201.236,201.139,201.163,422100004.0
2005-09-14 18:28:00,201.18,201.204,201.164,201.189,443899998.0
2005-09-14 18:29:00,201.196,201.205,201.149,201.168,507299997.0
2005-09-14 18:30:00,201.14,201.152,201.053,201.138,361000001.0
2005-09-14 18:31:00,201.15,201.15,201.105,201.129,321800003.0
2005-09-14 18:32:00,201.125,201.13,201.092,201.127,439800000.0
2005-09-14 18:33:00,201.131,201.132,201.092,201.125,369600000.0
2005-09-14 18:34:00,201.137,201.162,201.111,201.117,513999996.0
2005-09-14 18:35:00,201.143,201.163,201.107,201.158,395700001.0
2005-09-14 18:36:00,201.156,201.162,201.108,201.108,262900000.0
2005-09-14 18:37:00,201.107,201.108,201.058,201.097,161200001.0
2005-09-14 18:38:00,201.084,201.107,201.021,201.089,210500000.0
2005-09-14 18:39:00,201.108,201.11,201.015,201.063,141000001.0
2005-09-14 18:40:00,201.056,201.076,201.004,201.07,353399999.0
2005-09-14 18:41:00,201.035,201.1,201.019,201.095,261500000.0
2005-09-14 18:42:00,201.094,201.106,201.018,201.075,253700001.0
2005-09-14 18:43:00,201.079,201.115,201.079,201.096,108800001.0
2005-09-14 18:44:00,201.102,201.12,201.063,201.111,292600000.0
2005-09-14 18:45:00,201.103,201.17,201.055,201.163,196099998.0
2005-09-14 18:46:00,201.176,201.2,201.108,201.12,134900001.0
2005-09-14 18:47:00,201.112,201.141,201.048,201.114,127200000.0
2005-09-14 18:48:00,201.127,201.142,201.075,201.142,207499997.0
2005-09-14 18:49:00,201.121,201.121,201.065,201.107,194899999.0
2005-09-14 18:50:00,201.117,201.147,201.112,201.147,306999998.0
2005-09-14 18:51:00,201.157,201.175,201.124,201.151,223000001.0
2005-09-14 18:52:00,201.168,201.169,201.102,201.14,379999999.0
2005-09-14 18:53:00,201.141,201.155,201.081,201.109,233499998.0
2005-09-14 18:54:00,201.149,201.149,201.068,201.101,254600002.0
2005-09-14 18:55:00,201.111,201.135,201.061,201.069,222300000.0
2005-09-14 18:56:00,201.068,201.105,201.05,201.102,33500000.0
2005-09-14 18:57:00,201.034,201.109,201.027,201.088,194300001.0
2005-09-14 18:58:00,201.088,201.123,201.051,201.077,352900001.0
2005-09-14 18:59:00,201.084,201.088,201.025,201.086,266900002.0
2005-09-14 19:00:00,201.071,201.106,201.069,201.095,65100000.0
2005-09-14 19:01:00,201.096,201.103,201.053,201.06,71100000.0
2005-09-14 19:02:00,201.068,201.111,201.064,201.085,221800002.0
2005-09-14 19:03:00,201.076,201.088,201.023,201.082,263200001.0
2005-09-14 19:04:00,201.064,201.117,201.048,201.117,196400002.0
2005-09-14 19:05:00,201.1,201.117,201.039,201.084,156400001.0
2005-09-14 19:06:00,201.079,201.126,201.035,201.093,430800000.0
2005-09-14 19:07:00,201.091,201.092,201.022,201.022,354200000.0
2005-09-14 19:08:00,201.015,201.067,201.006,201.046,371800004.0
2005-09-14 19:09:00,201.036,201.078,200.997,201.078,169200001.0
2005-09-14 19:10:00,201.064,201.098,201.064,201.089,135600000.0
2005-09-14 19:11:00,201.093,201.11,201.073,201.11,58600000.0
2005-09-14 19:12:00,201.099,201.099,201.058,201.078,76500000.0
2005-09-14 19:13:00,201.074,201.085,201.053,201.068,152000000.0
2005-09-14 19:14:00,201.055,201.096,201.023,201.057,270100003.0
2005-09-14 19:15:00,201.094,201.094,200.993,201.056,290999998.0
2005-09-14 19:16:00,201.064,201.07,201.026,201.031,67900001.0
2005-09-14 19:17:00,201.093,201.093,201.046,201.064,103000000.0
2005-09-14 19:18:00,201.049,201.054,200.987,200.988,191900001.0
2005-09-14 19:19:00,200.985,201.061,200.985,201.055,204899999.0
2005-09-14 19:20:00,200.999,201.054,200.974,200.983,186400000.0
2005-09-14 19:21:00,201.045,201.064,200.998,201.064,170700001.0
2005-09-14 19:22:00,201.063,201.084,201.062,201.062,143300001.0
2005-09-14 19:23:00,201.073,201.102,201.05,201.088,451199997.0
2005-09-14 19:24:00,201.11,201.111,201.038,201.085,119100001.0
2005-09-14 19:25:00,201.095,201.111,201.07,201.085,163599999.0
2005-09-14 19:26:00,201.097,201.133,201.081,201.106,499000001.0
2005-09-14 19:27:00,201.087,201.104,201.03,201.056,342500000.0
2005-09-14 19:28:00,201.055,201.109,201.042,201.109,211300002.0
2005-09-14 19:29:00,201.073,201.117,201.067,201.112,89900000.0
2005-09-14 19:30:00,201.064,201.119,201.064,201.09,251099996.0
2005-09-14 19:31:00,201.099,201.11,201.058,201.101,149000000.0
2005-09-14 19:32:00,201.09,201.094,201.029,201.04,369500001.0
2005-09-14 19:33:00,201.029,201.118,201.029,201.099,132300000.0
2005-09-14 19:34:00,201.068,201.115,201.059,201.09,231999999.0
2005-09-14 19:35:00,200.992,201.096,200.989,201.085,302100000.0
2005-09-14 19:36:00,201.065,201.103,201.065,201.072,241200002.0
2005-09-14 19:37:00,201.092,201.098,201.054,201.063,91200000.0
2005-09-14 19:38:00,201.065,201.102,201.065,201.083,147000000.0
2005-09-14 19:39:00,201.075,201.081,201.045,201.072,220400000.0
2005-09-14 19:40:00,201.075,201.075,201.021,201.037,278300000.0
2005-09-14 19:41:00,201.039,201.061,201.002,201.061,357500000.0
2005-09-14 19:42:00,201.02,201.089,201.02,201.04,122799999.0
2005-09-14 19:43:00,201.082,201.089,201.014,201.076,48900000.0
2005-09-14 19:44:00,201.075,201.106,201.021,201.025,170799998.0
2005-09-14 19:45:00,201.097,201.111,201.086,201.087,100100000.0
2005-09-14 19:46:00,201.088,201.141,201.069,201.104,190400002.0
2005-09-14 19:47:00,201.102,201.104,201.045,201.08,67700002.0
2005-09-14 19:48:00,201.055,201.104,201.016,201.073,215800001.0
2005-09-14 19:49:00,201.11,201.129,201.084,201.107,129300000.0
2005-09-14 19:50:00,201.072,201.105,201.067,201.099,140900000.0
2005-09-14 19:51:00,201.043,201.107,201.03,201.079,184699999.0
2005-09-14 19:52:00,201.101,201.101,201.013,201.1,147100000.0
2005-09-14 19:53:00,201.097,201.097,201.055,201.091,167400000.0
2005-09-14 19:54:00,201.0,201.101,201.0,201.079,134000000.0
2005-09-14 19:55:00,201.111,201.127,201.099,201.116,54200000.0
2005-09-14 19:56:00,201.148,201.153,201.126,201.133,134300000.0
2005-09-14 19:57:00,201.137,201.145,201.081,201.095,149099999.0
2005-09-14 19:58:00,201.139,201.142,201.064,201.118,268300000.0
2005-09-14 19:59:00,201.093,201.145,201.064,201.105,227900000.0
2005-09-14 20:00:00,201.105,201.127,201.086,201.119,81600000.0
2005-09-14 20:01:00,201.114,201.133,201.076,201.121,119500001.0
2005-09-14 20:02:00,201.129,201.157,201.125,201.125,135200000.0
2005-09-14 20:03:00,201.122,201.15,201.106,201.125,115400000.0
2005-09-14 20:04:00,201.127,201.151,201.094,201.115,153900000.0
2005-09-14 20:05:00,201.11,201.125,201.095,201.117,122600000.0
2005-09-14 20:06:00,201.123,201.141,201.073,201.13,237300001.0
2005-09-14 20:07:00,201.145,201.173,201.131,201.173,185900000.0
2005-09-14 20:08:00,201.165,201.165,201.062,201.105,213699998.0
2005-09-14 20:09:00,201.126,201.146,201.094,201.131,165399998.0
2005-09-14 20:10:00,201.159,201.183,201.159,201.183,182600001.0
2005-09-14 20:11:00,201.197,201.209,201.167,201.182,315600000.0
2005-09-14 20:12:00,201.171,201.173,201.109,201.12,450000000.0
2005-09-14 20:13:00,201.196,201.223,201.185,201.222,166200000.0
2005-09-14 20:14:00,201.211,201.211,201.136,201.187,176600000.0
2005-09-14 20:15:00,201.162,201.184,201.141,201.165,328900001.0
2005-09-14 20:16:00,201.182,201.21,201.165,201.21,239400000.0
2005-09-14 20:17:00,201.173,201.205,201.149,201.19,55900001.0
2005-09-14 20:18:00,201.196,201.21,201.192,201.196,159599999.0
2005-09-14 20:19:00,201.175,201.198,201.109,201.191,116999999.0
2005-09-14 20:20:00,201.209,201.249,201.199,201.23,321000001.0
2005-09-14 20:21:00,201.22,201.244,201.162,201.23,156000000.0
2005-09-14 20:22:00,201.266,201.277,201.191,201.238,231400000.0
2005-09-14 20:23:00,201.201,201.256,201.159,201.221,198800001.0
2005-09-14 20:24:00,201.246,201.246,201.138,201.215,160299999.0
2005-09-14 20:25:00,201.225,201.265,201.225,201.238,312900000.0
2005-09-14 20:26:00,201.226,201.254,201.197,201.22,401099996.0
2005-09-14 20:27:00,201.214,201.232,201.156,201.211,214100000.0
2005-09-14 20:28:00,201.184,201.197,201.101,201.182,422399999.0
2005-09-14 20:29:00,201.191,201.191,201.146,201.155,445900002.0
2005-09-14 20:30:00,201.16,201.16,201.111,201.155,526400000.0
2005-09-14 20:31:00,201.145,201.145,201.104,201.104,331899999.0
2005-09-14 20:32:00,201.105,201.129,201.075,201.113,506199999.0
2005-09-14 20:33:00,201.105,201.131,201.048,201.128,186300000.0
2005-09-14 20:34:00,201.128,201.138,201.063,201.116,82100000.0
2005-09-14 20:35:00,201.096,201.113,201.028,201.113,90000000.0
2005-09-14 20:36:00,201.121,201.155,201.089,201.136,150499998.0
2005-09-14 20:37:00,201.109,201.154,201.108,201.154,107500000.0
2005-09-14 20:38:00,201.14,201.155,201.089,201.155,200099999.0
2005-09-14 20:39:00,201.162,201.171,201.103,201.112,250099999.0
2005-09-14 20:40:00,201.172,201.172,201.149,201.16,383000003.0
2005-09-14 20:41:00,201.156,201.172,201.064,201.127,221100002.0
2005-09-14 20:42:00,201.11,201.121,201.06,201.117,219299998.0
2005-09-14 20:43:00,201.106,201.123,201.042,201.102,309200000.0
2005-09-14 20:44:00,201.113,201.158,201.086,201.135,347999999.0
2005-09-14 20:45:00,201.135,201.16,201.046,201.16,282400000.0
2005-09-14 20:46:00,201.159,201.159,201.042,201.128,200900002.0
2005-09-14 20:47:00,201.095,201.143,201.056,201.138,262200000.0
2005-09-14 20:48:00,201.14,201.152,201.102,201.119,203600000.0
2005-09-14 20:49:00,201.075,201.15,201.069,201.129,123600000.0
2005-09-14 20:50:00,201.126,201.191,201.093,201.128,417900005.0
2005-09-14 20:51:00,201.182,201.182,201.141,201.145,101300000.0
2005-09-14 20:52:00,201.165,201.184,201.107,201.177,120800000.0
2005-09-14 20:53:00,201.167,201.175,201.135,201.175,274200001.0
2005-09-14 20:54:00,201.174,201.207,201.153,201.187,171600000.0
2005-09-14 20:55:00,201.189,201.2,201.135,201.135,369200003.0
2005-09-14 20:56:00,201.13,201.151,201.111,201.123,332799999.0
2005-09-14 20:57:00,201.11,201.11,201.053,201.103,347100000.0
2005-09-14 20:58:00,201.105,201.114,201.045,201.107,367600000.0
2005-09-14 20:59:00,201.131,201.131,201.089,201.089,535199998.0
2005-09-14 21:00:00,201.082,201.098,201.05,201.082,518099998.0
2005-09-14 21:01:00,201.099,201.173,201.099,201.149,440699999.0
2005-09-14 21:02:00,201.135,201.137,201.09,201.109,180100000.0
2005-09-14 21:03:00,201.125,201.125,201.053,201.092,222300000.0
2005-09-14 21:04:00,201.138,201.138,201.098,201.112,86800000.0
2005-09-14 21:05:00,201.133,201.149,201.068,201.13,111299999.0
2005-09-14 21:06:00,201.136,201.142,201.064,201.129,99500000.0
2005-09-14 21:07:00,201.14,201.163,201.095,201.15,285900002.0
2005-09-14 21:08:00,201.155,201.178,201.105,201.148,170100000.0
2005-09-14 21:09:00,201.15,201.169,201.112,201.159,83700000.0
2005-09-14 21:10:00,201.162,201.176,201.134,201.144,99800001.0
2005-09-14 21:11:00,201.163,201.193,201.16,201.177,99200001.0
2005-09-14 21:12:00,201.181,201.204,201.115,201.147,75000000.0
2005-09-14 21:13:00,201.157,201.157,201.104,201.156,140000000.0
2005-09-14 21:14:00,201.143,201.185,201.092,201.092,350000002.0
2005-09-14 21:15:00,201.17,201.183,201.16,201.17,320600001.0
2005-09-14 21:16:00,201.138,201.186,201.131,201.186,56400000.0
2005-09-14 21:17:00,201.191,201.207,201.165,201.207,282600000.0
2005-09-14 21:18:00,201.202,201.209,201.124,201.192,192700001.0
2005-09-14 21:19:00,201.198,201.224,201.167,201.182,191599999.0
2005-09-14 21:20:00,201.228,201.228,201.137,201.211,363900000.0
2005-09-14 21:21:00,201.18,201.215,201.137,201.137,235799998.0
2005-09-14 21:22:00,201.148,201.214,201.144,201.163,234499999.0
2005-09-14 21:23:00,201.147,201.193,201.147,201.184,105700000.0
2005-09-14 21:24:00,201.17,201.18,201.117,201.165,162299999.0
2005-09-14 21:25:00,201.175,201.193,201.16,201.183,273599997.0
2005-09-14 21:26:00,201.132,201.187,201.128,201.175,106800000.0
2005-09-14 21:27:00,201.17,201.175,201.115,201.155,151199999.0
2005-09-14 21:28:00,201.163,201.173,201.106,201.145,156599999.0
2005-09-14 21:29:00,201.17,201.204,201.132,201.134,122499999.0
2005-09-14 21:30:00,201.16,201.167,201.152,201.159,86999999.0
2005-09-14 21:31:00,201.145,201.156,201.115,201.146,42300000.0
2005-09-14 21:32:00,201.151,201.167,201.126,201.152,121000000.0
2005-09-14 21:33:00,201.142,201.151,201.098,201.142,210399999.0
2005-09-14 21:34:00,201.144,201.156,201.086,201.097,148900000.0
2005-09-14 21:35:00,201.131,201.158,201.127,201.158,24500000.0
2005-09-14 21:36:00,201.179,201.184,201.118,201.159,122100000.0
2005-09-14 21:37:00,201.176,201.211,201.176,201.184,135699999.0
2005-09-14 21:38:00,201.178,201.189,201.149,201.163,71399999.0
2005-09-14 21:39:00,201.226,201.226,201.14,201.195,58000000.0
2005-09-14 21:40:00,201.186,201.186,201.116,201.156,40900000.0
2005-09-14 21:41:00,201.181,201.206,201.142,201.142,49699999.0
2005-09-14 21:42:00,201.183,201.216,201.164,201.18,150900001.0
2005-09-14 21:43:00,201.171,201.189,201.116,201.189,61700000.0
2005-09-14 21:44:00,201.19,201.195,201.141,201.167,191800000.0
2005-09-14 21:45:00,201.18,201.197,201.129,201.177,57600000.0
2005-09-14 21:46:00,201.165,201.165,201.115,201.12,103700000.0
2005-09-14 21:47:00,201.121,201.176,201.084,201.145,73900000.0
2005-09-14 21:48:00,201.125,201.164,201.111,201.161,151800000.0
2005-09-14 21:49:00,201.146,201.175,201.059,201.059,56900000.0
2005-09-14 21:50:00,201.092,201.157,201.092,201.144,38400000.0
2005-09-14 21:51:00,201.131,201.15,201.085,201.142,109400000.0
2005-09-14 21:52:00,201.165,201.168,201.099,201.099,44899999.0
2005-09-14 21:53:00,201.059,201.093,201.036,201.092,44200000.0
2005-09-14 21:54:00,201.094,201.137,201.061,201.116,86900000.0
2005-09-14 21:55:00,201.155,201.174,201.086,201.147,68500000.0
2005-09-14 21:56:00,201.135,201.159,201.108,201.159,76100000.0
2005-09-14 21:57:00,201.18,201.189,201.134,201.135,41100000.0
2005-09-14 21:58:00,201.154,201.199,201.154,201.189,69999999.0
2005-09-14 21:59:00,201.209,201.209,201.147,201.147,181599999.0
2005-09-14 22:00:00,201.19,201.215,201.165,201.183,159900000.0
2005-09-14 22:01:00,201.215,201.237,201.16,201.237,193400002.0
2005-09-14 22:02:00,201.239,201.246,201.183,201.214,274099999.0
2005-09-14 22:03:00,201.204,201.204,201.137,201.175,106200000.0
2005-09-14 22:04:00,201.167,201.199,201.129,201.151,122900000.0
2005-09-14 22:05:00,201.17,201.193,201.154,201.154,86500001.0
2005-09-14 22:06:00,201.164,201.189,201.154,201.154,50200000.0
2005-09-14 22:07:00,201.181,201.205,201.159,201.205,67100000.0
2005-09-14 22:08:00,201.204,201.216,201.18,201.216,108499998.0
2005-09-14 22:09:00,201.225,201.238,201.212,201.23,28200000.0
2005-09-14 22:10:00,201.221,201.227,201.187,201.204,71300000.0
2005-09-14 22:11:00,201.202,201.238,201.172,201.212,87200000.0
2005-09-14 22:12:00,201.185,201.185,201.109,201.151,138800000.0
2005-09-14 22:13:00,201.155,201.178,201.151,201.167,56100000.0
2005-09-14 22:14:00,201.156,201.192,201.14,201.192,51700000.0
2005-09-14 22:15:00,201.175,201.229,201.16,201.208,215399999.0
2005-09-14 22:16:00,201.138,201.215,201.127,201.198,195500001.0
2005-09-14 22:17:00,201.178,201.238,201.169,201.238,95100000.0
2005-09-14 22:18:00,201.215,201.231,201.147,201.182,95800000.0
2005-09-14 22:19:00,201.209,201.224,201.136,201.178,53000000.0
2005-09-14 22:20:00,201.172,201.174,201.13,201.174,66499999.0
2005-09-14 22:21:00,201.201,201.21,201.17,201.172,50700000.0
2005-09-14 22:22:00,201.188,201.201,201.154,201.193,75200001.0
2005-09-14 22:23:00,201.21,201.21,201.126,201.189,93500000.0
2005-09-14 22:24:00,201.192,201.195,201.145,201.195,81300000.0
2005-09-14 22:25:00,201.191,201.204,201.153,201.192,74200000.0
2005-09-14 22:26:00,201.183,201.193,201.169,201.193,69900000.0
2005-09-14 22:27:00,201.199,201.201,201.158,201.158,190099999.0
2005-09-14 22:28:00,201.177,201.184,201.157,201.161,23200000.0
2005-09-14 22:29:00,201.184,201.201,201.14,201.201,145400000.0
2005-09-14 22:30:00,201.175,201.193,201.161,201.189,31000000.0
2005-09-14 22:31:00,201.215,201.218,201.147,201.199,73500000.0
2005-09-14 22:32:00,201.201,201.234,201.179,201.221,103500001.0
2005-09-14 22:33:00,201.216,201.243,201.165,201.233,202499998.0
2005-09-14 22:34:00,201.227,201.227,201.16,201.213,300400002.0
2005-09-14 22:35:00,201.176,201.195,201.124,201.17,53900000.0
2005-09-14 22:36:00,201.172,201.2,201.117,201.177,65700000.0
2005-09-14 22:37:00,201.201,201.219,201.145,201.21,66299999.0
2005-09-14 22:38:00,201.195,201.22,201.172,201.204,72000000.0
2005-09-14 22:39:00,201.181,201.216,201.171,201.214,48700000.0
2005-09-14 22:40:00,201.224,201.247,201.176,201.218,84700000.0
2005-09-14 22:41:00,201.23,201.23,201.183,201.205,105900001.0
2005-09-14 22:42:00,201.169,201.201,201.157,201.195,38100000.0
2005-09-14 22:43:00,201.21,201.21,201.168,201.202,102499999.0
2005-09-14 22:44:00,201.214,201.24,201.183,201.228,112300001.0
2005-09-14 22:45:00,201.227,201.235,201.189,201.235,101600000.0
2005-09-14 22:46:00,201.234,201.241,201.171,201.171,65000000.0
2005-09-14 22:47:00,201.219,201.225,201.216,201.216,71100000.0
2005-09-14 22:48:00,201.237,201.242,201.171,201.232,76799999.0
2005-09-14 22:49:00,201.212,201.228,201.189,201.221,38000000.0
2005-09-14 22:50:00,201.259,201.259,201.214,201.229,62600000.0
2005-09-14 22:51:00,201.211,201.239,201.205,201.232,102700000.0
2005-09-14 22:52:00,201.242,201.252,201.215,201.224,49700000.0
2005-09-14 22:53:00,201.21,201.239,201.118,201.217,129899999.0
2005-09-14 22:54:00,201.21,201.265,201.168,201.265,37500000.0
2005-09-14 22:55:00,201.262,201.331,201.236,201.331,70500001.0
2005-09-14 22:56:00,201.306,201.324,201.236,201.249,70500000.0
2005-09-14 22:57:00,201.255,201.262,201.215,201.237,39600000.0
2005-09-14 22:58:00,201.252,201.255,201.183,201.183,27100000.0
2005-09-14 22:59:00,201.216,201.237,201.189,201.237,114400001.0
2005-09-14 23:00:00,201.227,201.227,201.14,201.178,55500000.0
2005-09-14 23:01:00,201.208,201.236,201.166,201.191,62000000.0
2005-09-14 23:02:00,201.185,201.265,201.171,201.201,38200000.0
2005-09-14 23:03:00,201.202,201.231,201.162,201.197,45900000.0
2005-09-14 23:04:00,201.185,201.226,201.184,201.206,44300000.0
2005-09-14 23:05:00,201.199,201.226,201.191,201.217,38600000.0
2005-09-14 23:06:00,201.189,201.222,201.175,201.222,45700000.0
2005-09-14 23:07:00,201.229,201.238,201.17,201.199,53500000.0
2005-09-14 23:08:00,201.24,201.255,201.203,201.255,44500000.0
2005-09-14 23:09:00,201.21,201.21,201.157,201.199,39600000.0
2005-09-14 23:10:00,201.169,201.179,201.14,201.154,61700000.0
2005-09-14 23:11:00,201.141,201.207,201.141,201.183,105199999.0
2005-09-14 23:12:00,201.22,201.22,201.151,201.208,38400000.0
2005-09-14 23:13:00,201.19,201.212,201.156,201.206,53200000.0
2005-09-14 23:14:00,201.205,201.243,201.178,201.202,39300000.0
2005-09-14 23:15:00,201.226,201.234,201.19,201.228,67800001.0
2005-09-14 23:16:00,201.227,201.234,201.179,201.229,59400000.0
2005-09-14 23:17:00,201.236,201.236,201.206,201.211,54399999.0
2005-09-14 23:18:00,201.193,201.208,201.164,201.205,31600000.0
2005-09-14 23:19:00,201.192,201.201,201.167,201.18,52500000.0
2005-09-14 23:20:00,201.169,201.184,201.15,201.182,49600000.0
2005-09-14 23:21:00,201.174,201.218,201.158,201.218,34500000.0
2005-09-14 23:22:00,201.213,201.213,201.149,201.167,63800000.0
2005-09-14 23:23:00,201.172,201.189,201.136,201.149,63899999.0
2005-09-14 23:24:00,201.202,201.205,201.126,201.126,17900000.0
2005-09-14 23:25:00,201.131,201.191,201.122,201.152,50900000.0
2005-09-14 23:26:00,201.15,201.178,201.143,201.175,44600000.0
2005-09-14 23:27:00,201.148,201.195,201.148,201.183,32400000.0
2005-09-14 23:28:00,201.146,201.168,201.107,201.141,62300000.0
2005-09-14 23:29:00,201.122,201.15,201.102,201.105,43200000.0
2005-09-14 23:30:00,201.154,201.158,201.118,201.118,49800000.0
2005-09-14 23:31:00,201.125,201.155,201.089,201.089,48300000.0
2005-09-14 23:32:00,201.11,201.175,201.11,201.157,54200000.0
2005-09-14 23:33:00,201.158,201.173,201.141,201.141,46200001.0
2005-09-14 23:34:00,201.127,201.141,201.122,201.132,58599999.0
2005-09-14 23:35:00,201.125,201.133,201.079,201.079,59100000.0
2005-09-14 23:36:00,201.079,201.125,201.067,201.077,49200000.0
2005-09-14 23:37:00,201.074,201.09,201.002,201.005,44500000.0
2005-09-14 23:38:00,201.052,201.077,201.045,201.077,56500001.0
2005-09-14 23:39:00,201.077,201.114,201.065,201.114,64800001.0
2005-09-14 23:40:00,201.114,201.12,201.082,201.096,52000000.0
2005-09-14 23:41:00,201.048,201.109,201.044,201.102,29900000.0
2005-09-14 23:42:00,201.046,201.085,201.043,201.085,39000000.0
2005-09-14 23:43:00,201.071,201.093,201.06,201.093,62299999.0
2005-09-14 23:44:00,201.062,201.103,201.044,201.074,92499998.0
2005-09-14 23:45:00,201.103,201.103,201.062,201.062,38500000.0
2005-09-14 23:46:00,201.038,201.068,201.015,201.018,63500000.0
2005-09-14 23:47:00,201.022,201.048,201.022,201.036,48000000.0
2005-09-14 23:48:00,201.062,201.081,201.048,201.07,86000000.0
2005-09-14 23:49:00,201.052,201.053,201.022,201.053,56200000.0
2005-09-14 23:50:00,201.009,201.042,200.988,201.042,37900001.0
2005-09-14 23:51:00,201.048,201.048,201.011,201.037,36000000.0
2005-09-14 23:52:00,201.029,201.053,201.027,201.044,56100000.0
2005-09-14 23:53:00,201.067,201.092,201.048,201.048,49800000.0
2005-09-14 23:54:00,201.0,201.052,200.981,201.02,30100000.0
2005-09-14 23:55:00,201.033,201.056,201.004,201.056,14000000.0
2005-09-14 23:56:00,201.088,201.088,201.042,201.057,41200000.0
2005-09-14 23:57:00,201.041,201.081,201.031,201.055,33600000.0
2005-09-14 23:58:00,201.038,201.063,201.021,201.024,55699999.0
2005-09-14 23:59:00,201.013,201.06,201.013,201.043,45900000.0
2005-09-15 00:00:00,201.042,201.045,201.024,201.037,34300000.0
2005-09-15 00:01:00,201.039,201.063,201.017,201.062,46000000.0
2005-09-15 00:02:00,201.039,201.039,200.98,201.035,28600000.0
2005-09-15 00:03:00,201.012,201.033,200.996,201.03,57400000.0
2005-09-15 00:04:00,201.018,201.023,200.995,201.018,70200000.0
2005-09-15 00:05:00,201.032,201.048,201.021,201.038,39799999.0
2005-09-15 00:06:00,201.043,201.061,200.992,201.002,88200002.0
2005-09-15 00:07:00,201.032,201.042,200.993,201.026,44200000.0
2005-09-15 00:08:00,201.002,201.046,200.988,201.046,84800001.0
2005-09-15 00:09:00,201.035,201.035,200.99,201.017,48900000.0
2005-09-15 00:10:00,201.004,201.004,200.948,200.993,30500000.0
2005-09-15 00:11:00,200.991,201.018,200.953,201.018,45599999.0
2005-09-15 00:12:00,201.024,201.028,200.994,200.994,53700000.0
2005-09-15 00:13:00,200.999,201.033,200.991,201.02,86300001.0
2005-09-15 00:14:00,201.025,201.085,201.008,201.08,73300000.0
2005-09-15 00:15:00,201.064,201.08,201.011,201.011,42899999.0
2005-09-15 00:16:00,201.001,201.076,201.001,201.062,64100000.0
2005-09-15 00:17:00,201.061,201.106,201.047,201.106,32600000.0
2005-09-15 00:18:00,201.08,201.09,201.065,201.075,75500000.0
2005-09-15 00:19:00,201.031,201.077,201.031,201.049,47599999.0
2005-09-15 00:20:00,201.09,201.105,201.071,201.1,80400001.0
2005-09-15 00:21:00,201.114,201.122,201.05,201.111,40200000.0
2005-09-15 00:22:00,201.125,201.142,201.093,201.099,75299999.0
2005-09-15 00:23:00,201.119,201.139,201.075,201.125,44200000.0
2005-09-15 00:24:00,201.104,201.127,201.092,201.116,27000000.0
2005-09-15 00:25:00,201.155,201.205,201.128,201.205,36600000.0
2005-09-15 00:26:00,201.22,201.243,201.139,201.139,26000000.0
2005-09-15 00:27:00,201.23,201.245,201.217,201.23,80000000.0
2005-09-15 00:28:00,201.225,201.226,201.189,201.226,55200000.0
2005-09-15 00:29:00,201.206,201.26,201.199,201.26,62500000.0
2005-09-15 00:30:00,201.232,201.246,201.214,201.234,86600000.0
2005-09-15 00:31:00,201.241,201.258,201.238,201.238,60000000.0
2005-09-15 00:32:00,201.245,201.245,201.207,201.218,49900000.0
2005-09-15 00:33:00,201.219,201.229,201.195,201.199,76199999.0
2005-09-15 00:34:00,201.225,201.225,201.198,201.224,31200000.0
2005-09-15 00:35:00,201.226,201.275,201.22,201.275,31500000.0
2005-09-15 00:36:00,201.262,201.262,201.221,201.233,19300000.0
2005-09-15 00:37:00,201.229,201.263,201.194,201.263,40800000.0
2005-09-15 00:38:00,201.28,201.293,201.235,201.249,44600000.0
2005-09-15 00:39:00,201.231,201.239,201.215,201.223,36000000.0
2005-09-15 00:40:00,201.22,201.253,201.214,201.239,87700001.0
2005-09-15 00:41:00,201.264,201.271,201.222,201.256,38700001.0
2005-09-15 00:42:00,201.266,201.288,201.238,201.259,28200000.0
2005-09-15 00:43:00,201.297,201.297,201.251,201.252,46600000.0
2005-09-15 00:44:00,201.26,201.26,201.184,201.223,59500000.0
2005-09-15 00:45:00,201.206,201.28,201.206,201.262,49299999.0
2005-09-15 00:46:00,201.235,201.275,201.218,201.275,50100000.0
2005-09-15 00:47:00,201.271,201.303,201.253,201.294,43800000.0
2005-09-15 00:48:00,201.317,201.343,201.315,201.339,46600000.0
2005-09-15 00:49:00,201.326,201.362,201.323,201.362,56300000.0
2005-09-15 00:50:00,201.365,201.365,201.299,201.299,62899999.0
2005-09-15 00:51:00,201.252,201.314,201.252,201.29,37700000.0
2005-09-15 00:52:00,201.288,201.3,201.259,201.259,50300000.0
2005-09-15 00:53:00,201.264,201.283,201.254,201.268,80200001.0
2005-09-15 00:54:00,201.251,201.281,201.238,201.28,33100001.0
2005-09-15 00:55:00,201.273,201.338,201.265,201.338,46699999.0
2005-09-15 00:56:00,201.334,201.35,201.314,201.345,61300000.0
2005-09-15 00:57:00,201.342,201.342,201.292,201.329,70100000.0
2005-09-15 00:58:00,201.319,201.351,201.298,201.298,37100000.0
2005-09-15 00:59:00,201.304,201.329,201.29,201.31,55800000.0
2005-09-15 01:00:00,201.304,201.31,201.274,201.298,83099999.0
2005-09-15 01:01:00,201.278,201.302,201.273,201.295,67000000.0
2005-09-15 01:02:00,201.303,201.303,201.266,201.284,109300002.0
2005-09-15 01:03:00,201.307,201.327,201.293,201.319,88099998.0
2005-09-15 01:04:00,201.303,201.34,201.273,201.273,41600000.0
2005-09-15 01:05:00,201.253,201.323,201.253,201.297,78700001.0
2005-09-15 01:06:00,201.261,201.296,201.253,201.264,38400000.0
2005-09-15 01:07:00,201.261,201.277,201.258,201.258,18200000.0
2005-09-15 01:08:00,201.282,201.298,201.236,201.241,43699999.0
2005-09-15 01:09:00,201.217,201.299,201.213,201.269,82500001.0
2005-09-15 01:10:00,201.277,201.302,201.254,201.255,39000000.0
2005-09-15 01:11:00,201.26,201.284,201.237,201.253,92499999.0
2005-09-15 01:12:00,201.228,201.28,201.213,201.233,66600000.0
2005-09-15 01:13:00,201.253,201.298,201.253,201.298,37000000.0
2005-09-15 01:14:00,201.264,201.278,201.253,201.26,77600000.0
2005-09-15 01:15:00,201.29,201.303,201.271,201.29,76500000.0
2005-09-15 01:16:00,201.302,201.307,201.251,201.298,46300000.0
2005-09-15 01:17:00,201.301,201.327,201.283,201.32,36800000.0
2005-09-15 01:18:00,201.296,201.325,201.279,201.306,31700000.0
2005-09-15 01:19:00,201.316,201.343,201.299,201.333,53000001.0
2005-09-15 01:20:00,201.311,201.331,201.295,201.328,61800000.0
2005-09-15 01:21:00,201.323,201.352,201.298,201.309,68900001.0
2005-09-15 01:22:00,201.318,201.351,201.305,201.348,36700000.0
2005-09-15 01:23:00,201.327,201.361,201.322,201.34,45700000.0
2005-09-15 01:24:00,201.349,201.36,201.316,201.339,43099999.0
2005-09-15 01:25:00,201.333,201.35,201.323,201.35,27600000.0
2005-09-15 01:26:00,201.329,201.359,201.324,201.336,43900000.0
2005-09-15 01:27:00,201.336,201.356,201.336,201.344,48100000.0
2005-09-15 01:28:00,201.352,201.364,201.313,201.362,49900000.0
2005-09-15 01:29:00,201.374,201.374,201.347,201.353,98800000.0
2005-09-15 01:30:00,201.308,201.363,201.302,201.36,40900000.0
2005-09-15 01:31:00,201.321,201.364,201.311,201.352,80299999.0
2005-09-15 01:32:00,201.384,201.386,201.329,201.35,72500000.0
2005-09-15 01:33:00,201.362,201.387,201.349,201.349,81300000.0
2005-09-15 01:34:00,201.349,201.397,201.347,201.396,59400002.0
2005-09-15 01:35:00,201.389,201.403,201.378,201.378,35300000.0
2005-09-15 01:36:00,201.39,201.418,201.385,201.393,39300000.0
2005-09-15 01:37:00,201.41,201.45,201.388,201.45,50499999.0
2005-09-15 01:38:00,201.428,201.428,201.378,201.378,30000000.0
2005-09-15 01:39:00,201.363,201.389,201.348,201.363,36800000.0
2005-09-15 01:40:00,201.367,201.394,201.358,201.387,67800000.0
2005-09-15 01:41:00,201.399,201.414,201.379,201.386,64900000.0
2005-09-15 01:42:00,201.41,201.417,201.379,201.379,65700000.0
2005-09-15 01:43:00,201.355,201.384,201.35,201.376,86899999.0
2005-09-15 01:44:00,201.387,201.42,201.378,201.385,53800000.0
2005-09-15 01:45:00,201.383,201.384,201.35,201.37,88000000.0
2005-09-15 01:46:00,201.379,201.385,201.362,201.385,49600000.0
2005-09-15 01:47:00,201.381,201.387,201.351,201.351,37799999.0
2005-09-15 01:48:00,201.358,201.378,201.34,201.378,27400000.0
2005-09-15 01:49:00,201.395,201.395,201.342,201.346,33900000.0
2005-09-15 01:50:00,201.337,201.391,201.337,201.37,69200000.0
2005-09-15 01:51:00,201.338,201.382,201.338,201.382,33200000.0
2005-09-15 01:52:00,201.381,201.424,201.381,201.424,45900000.0
2005-09-15 01:53:00,201.4,201.423,201.388,201.422,41500000.0
2005-09-15 01:54:00,201.442,201.459,201.417,201.447,46300000.0
2005-09-15 01:55:00,201.462,201.462,201.42,201.434,52300000.0
2005-09-15 01:56:00,201.455,201.472,201.439,201.439,33500000.0
2005-09-15 01:57:00,201.43,201.467,201.4,201.467,40400000.0
2005-09-15 01:58:00,201.447,201.447,201.405,201.439,29800001.0
2005-09-15 01:59:00,201.433,201.433,201.392,201.401,38900000.0
2005-09-15 02:00:00,201.409,201.416,201.393,201.393,27000000.0
2005-09-15 02:01:00,201.415,201.477,201.415,201.468,23800000.0
2005-09-15 02:02:00,201.478,201.487,201.428,201.452,34700001.0
2005-09-15 02:03:00,201.447,201.454,201.427,201.436,32300000.0
2005-09-15 02:04:00,201.428,201.492,201.408,201.476,68500000.0
2005-09-15 02:05:00,201.497,201.526,201.497,201.507,49499999.0
2005-09-15 02:06:00,201.527,201.532,201.473,201.473,39400000.0
2005-09-15 02:07:00,201.47,201.48,201.419,201.433,88899999.0
2005-09-15 02:08:00,201.416,201.439,201.404,201.419,107399998.0
2005-09-15 02:09:00,201.423,201.426,201.401,201.401,39100000.0
2005-09-15 02:10:00,201.415,201.427,201.381,201.42,91000001.0
2005-09-15 02:11:00,201.425,201.441,201.408,201.43,59700000.0
2005-09-15 02:12:00,201.424,201.431,201.383,201.431,57600000.0
2005-09-15 02:13:00,201.454,201.454,201.434,201.441,66800000.0
2005-09-15 02:14:00,201.416,201.45,201.408,201.446,24600000.0
2005-09-15 02:15:00,201.425,201.457,201.425,201.457,75799999.0
2005-09-15 02:16:00,201.476,201.48,201.454,201.471,44800000.0
2005-09-15 02:17:00,201.489,201.507,201.454,201.48,54600000.0
2005-09-15 02:18:00,201.464,201.499,201.462,201.476,44100000.0
2005-09-15 02:19:00,201.479,201.489,201.414,201.436,43900000.0
2005-09-15 02:20:00,201.453,201.458,201.439,201.458,48500000.0
2005-09-15 02:21:00,201.456,201.478,201.441,201.468,52300001.0
2005-09-15 02:22:00,201.446,201.467,201.437,201.448,70000000.0
2005-09-15 02:23:00,201.456,201.496,201.456,201.491,38000000.0
2005-09-15 02:24:00,201.507,201.52,201.502,201.505,45500000.0
2005-09-15 02:25:00,201.489,201.489,201.455,201.486,73700000.0
2005-09-15 02:26:00,201.489,201.511,201.475,201.476,68299999.0
2005-09-15 02:27:00,201.468,201.506,201.466,201.487,28300000.0
2005-09-15 02:28:00,201.494,201.494,201.442,201.442,78099999.0
2005-09-15 02:29:00,201.466,201.473,201.441,201.451,47500000.0
2005-09-15 02:30:00,201.413,201.452,201.383,201.435,27600000.0
2005-09-15 02:31:00,201.462,201.462,201.413,201.437,44600000.0
2005-09-15 02:32:00,201.441,201.467,201.435,201.46,27300000.0
2005-09-15 02:33:00,201.466,201.466,201.443,201.443,43300001.0
2005-09-15 02:34:00,201.457,201.465,201.439,201.439,40200000.0
2005-09-15 02:35:00,201.435,201.435,201.385,201.42,79299999.0
2005-09-15 02:36:00,201.414,201.414,201.38,201.402,42500000.0
2005-09-15 02:37:00,201.407,201.429,201.37,201.429,45500000.0
2005-09-15 02:38:00,201.419,201.437,201.419,201.425,32000000.0
2005-09-15 02:39:00,201.459,201.474,201.393,201.393,33900000.0
2005-09-15 02:40:00,201.369,201.396,201.33,201.396,54700000.0
2005-09-15 02:41:00,201.414,201.414,201.353,201.403,44200000.0
2005-09-15 02:42:00,201.374,201.389,201.361,201.361,91600001.0
2005-09-15 02:43:00,201.383,201.395,201.336,201.384,34700000.0
2005-09-15 02:44:00,201.363,201.398,201.363,201.398,44200000.0
2005-09-15 02:45:00,201.363,201.406,201.358,201.406,74900001.0
2005-09-15 02:46:00,201.401,201.417,201.389,201.392,35000000.0
2005-09-15 02:47:00,201.392,201.422,201.374,201.422,60400000.0
2005-09-15 02:48:00,201.431,201.438,201.403,201.414,55500001.0
2005-09-15 02:49:00,201.397,201.427,201.39,201.399,22700000.0
2005-09-15 02:50:00,201.409,201.425,201.385,201.385,41000000.0
2005-09-15 02:51:00,201.42,201.433,201.373,201.412,24500000.0
2005-09-15 02:52:00,201.417,201.417,201.355,201.372,31800000.0
2005-09-15 02:53:00,201.377,201.386,201.281,201.283,67000000.0
2005-09-15 02:54:00,201.295,201.347,201.295,201.347,37200000.0
2005-09-15 02:55:00,201.321,201.339,201.308,201.329,43299999.0
2005-09-15 02:56:00,201.315,201.418,201.312,201.418,69199999.0
2005-09-15 02:57:00,201.397,201.42,201.379,201.382,65400000.0
2005-09-15 02:58:00,201.385,201.385,201.335,201.354,27000000.0
2005-09-15 02:59:00,201.324,201.376,201.324,201.349,67500001.0
2005-09-15 03:00:00,201.33,201.343,201.257,201.257,65200000.0
2005-09-15 03:01:00,201.262,201.265,201.23,201.252,66300000.0
2005-09-15 03:02:00,201.247,201.247,201.218,201.228,41200000.0
2005-09-15 03:03:00,201.239,201.253,201.232,201.248,88100000.0
2005-09-15 03:04:00,201.247,201.248,201.209,201.248,75800000.0
2005-09-15 03:05:00,201.247,201.271,201.24,201.255,94700000.0
2005-09-15 03:06:00,201.234,201.28,201.232,201.28,30700000.0
2005-09-15 03:07:00,201.255,201.256,201.182,201.182,25900000.0
2005-09-15 03:08:00,201.163,201.253,201.156,201.253,23800000.0
2005-09-15 03:09:00,201.278,201.328,201.262,201.302,57700000.0
2005-09-15 03:10:00,201.254,201.309,201.206,201.309,46200000.0
2005-09-15 03:11:00,201.317,201.317,201.268,201.272,64200001.0
2005-09-15 03:12:00,201.32,201.394,201.32,201.354,44000000.0
2005-09-15 03:13:00,201.394,201.394,201.348,201.348,36700000.0
2005-09-15 03:14:00,201.323,201.407,201.299,201.352,43100000.0
2005-09-15 03:15:00,201.355,201.374,201.301,201.302,23900000.0
2005-09-15 03:16:00,201.282,201.34,201.275,201.34,29000000.0
2005-09-15 03:17:00,201.348,201.364,201.323,201.335,78400000.0
2005-09-15 03:18:00,201.345,201.345,201.301,201.311,39899999.0
2005-09-15 03:19:00,201.324,201.342,201.303,201.341,44300000.0
2005-09-15 03:20:00,201.356,201.368,201.292,201.292,38900000.0
2005-09-15 03:21:00,201.288,201.312,201.262,201.305,51600000.0
2005-09-15 03:22:00,201.33,201.33,201.245,201.245,51100000.0
2005-09-15 03:23:00,201.272,201.272,201.222,201.222,45500000.0
2005-09-15 03:24:00,201.227,201.227,201.185,201.207,57500000.0
2005-09-15 03:25:00,201.194,201.212,201.178,201.195,86700001.0
2005-09-15 03:26:00,201.168,201.197,201.157,201.197,40600000.0
2005-09-15 03:27:00,201.147,201.187,201.146,201.165,43100000.0
2005-09-15 03:28:00,201.138,201.171,201.128,201.171,29100000.0
2005-09-15 03:29:00,201.162,201.168,201.13,201.16,34700000.0
2005-09-15 03:30:00,201.16,201.193,201.16,201.162,29700000.0
2005-09-15 03:31:00,201.151,201.184,201.122,201.184,68800001.0
2005-09-15 03:32:00,201.176,201.176,201.145,201.151,71000000.0
2005-09-15 03:33:00,201.151,201.165,201.142,201.152,34000000.0
2005-09-15 03:34:00,201.123,201.166,201.109,201.16,39300000.0
2005-09-15 03:35:00,201.141,201.155,201.137,201.137,58399999.0
2005-09-15 03:36:00,201.11,201.153,201.107,201.141,30000000.0
2005-09-15 03:37:00,201.163,201.173,201.14,201.173,60700000.0
2005-09-15 03:38:00,201.166,201.166,201.111,201.144,54100001.0
2005-09-15 03:39:00,201.13,201.173,201.13,201.159,93400000.0
2005-09-15 03:40:00,201.159,201.18,201.136,201.174,53700000.0
2005-09-15 03:41:00,201.194,201.198,201.167,201.178,72400002.0
2005-09-15 03:42:00,201.166,201.195,201.158,201.165,80800001.0
2005-09-15 03:43:00,201.159,201.17,201.141,201.141,56600001.0
2005-09-15 03:44:00,201.149,201.149,201.081,201.096,52900000.0
2005-09-15 03:45:00,201.127,201.132,201.079,201.107,59700000.0
2005-09-15 03:46:00,201.115,201.158,201.115,201.13,43800000.0
2005-09-15 03:47:00,201.136,201.14,201.105,201.14,62299999.0
2005-09-15 03:48:00,201.122,201.155,201.105,201.145,49900000.0
2005-09-15 03:49:00,201.156,201.176,201.132,201.176,44600001.0
2005-09-15 03:50:00,201.179,201.179,201.171,201.171,12400000.0
2005-09-15 03:51:00,201.157,201.181,201.13,201.13,41099999.0
2005-09-15 03:52:00,201.141,201.142,201.127,201.131,60899999.0
2005-09-15 03:53:00,201.123,201.145,201.12,201.145,54700000.0
2005-09-15 03:54:00,201.136,201.136,201.109,201.131,87099999.0
2005-09-15 03:55:00,201.154,201.154,201.096,201.112,47900000.0
2005-09-15 03:56:00,201.124,201.181,201.124,201.165,55300000.0
2005-09-15 03:57:00,201.167,201.196,201.149,201.169,31800000.0
2005-09-15 03:58:00,201.209,201.235,201.209,201.232,65799999.0
2005-09-15 03:59:00,201.222,201.222,201.141,201.141,70100000.0
2005-09-15 04:00:00,201.178,201.185,201.159,201.162,38400000.0
2005-09-15 04:01:00,201.157,201.157,201.1,201.12,62600001.0
2005-09-15 04:02:00,201.109,201.136,201.098,201.135,66899999.0
2005-09-15 04:03:00,201.144,201.144,201.107,201.137,53200000.0
2005-09-15 04:04:00,201.154,201.154,201.131,201.131,58500000.0
2005-09-15 04:05:00,201.137,201.149,201.113,201.141,61800000.0
2005-09-15 04:06:00,201.15,201.15,201.108,201.108,61399999.0
2005-09-15 04:07:00,201.096,201.146,201.083,201.113,75000000.0
2005-09-15 04:08:00,201.127,201.127,201.093,201.112,59600000.0
2005-09-15 04:09:00,201.099,201.099,201.054,201.054,67700000.0
2005-09-15 04:10:00,201.077,201.098,201.064,201.088,60900000.0
2005-09-15 04:11:00,201.098,201.117,201.081,201.117,57100000.0
2005-09-15 04:12:00,201.11,201.127,201.091,201.099,30600000.0
2005-09-15 04:13:00,201.106,201.109,201.086,201.099,20200000.0
2005-09-15 04:14:00,201.09,201.11,201.07,201.09,48500000.0
2005-09-15 04:15:00,201.131,201.131,201.033,201.042,32500000.0
2005-09-15 04:16:00,201.06,201.09,201.054,201.055,47900000.0
2005-09-15 04:17:00,201.045,201.065,201.041,201.065,33700000.0
2005-09-15 04:18:00,201.042,201.054,201.021,201.044,74300001.0
2005-09-15 04:19:00,201.068,201.068,201.048,201.065,50000001.0
2005-09-15 04:20:00,201.081,201.081,201.054,201.07,63900000.0
2005-09-15 04:21:00,201.106,201.106,201.028,201.042,58900000.0
2005-09-15 04:22:00,201.028,201.066,201.004,201.059,35799999.0
2005-09-15 04:23:00,201.094,201.116,201.094,201.115,42200000.0
2005-09-15 04:24:00,201.127,201.134,201.116,201.13,53800000.0
2005-09-15 04:25:00,201.107,201.107,201.081,201.081,17900000.0
2005-09-15 04:26:00,201.095,201.104,201.072,201.093,40200000.0
2005-09-15 04:27:00,201.081,201.108,201.078,201.08,26100000.0
2005-09-15 04:28:00,201.045,201.07,201.042,201.062,47300001.0
2005-09-15 04:29:00,201.075,201.078,201.033,201.05,50400000.0
2005-09-15 04:30:00,201.072,201.085,201.072,201.08,27600000.0
2005-09-15 04:31:00,201.09,201.09,201.011,201.021,31500000.0
2005-09-15 04:32:00,201.029,201.031,201.004,201.03,35000000.0
2005-09-15 04:33:00,201.003,201.003,200.964,200.99,19400000.0
2005-09-15 04:34:00,201.019,201.04,201.006,201.04,39100001.0
2005-09-15 04:35:00,201.032,201.048,201.017,201.029,61799998.0
2005-09-15 04:36:00,201.026,201.044,201.004,201.031,52399999.0
2005-09-15 04:37:00,201.036,201.041,201.013,201.033,36600000.0
2005-09-15 04:38:00,201.082,201.083,200.936,200.954,32500000.0
2005-09-15 04:39:00,200.962,200.962,200.904,200.914,52600000.0
2005-09-15 04:40:00,200.935,200.939,200.898,200.932,28400000.0
2005-09-15 04:41:00,200.963,200.978,200.944,200.971,37900000.0
2005-09-15 04:42:00,200.959,201.002,200.957,200.987,47800000.0
2005-09-15 04:43:00,200.976,200.989,200.954,200.954,38700000.0
2005-09-15 04:44:00,200.967,200.99,200.944,200.99,52400000.0
2005-09-15 04:45:00,200.945,201.001,200.945,200.993,43900001.0
2005-09-15 04:46:00,200.997,201.0,200.969,200.982,116899999.0
2005-09-15 04:47:00,201.011,201.045,201.006,201.045,42600000.0
2005-09-15 04:48:00,201.043,201.046,201.017,201.017,41799999.0
2005-09-15 04:49:00,201.0,201.029,200.979,201.01,71499999.0
2005-09-15 04:50:00,200.998,201.004,200.975,200.975,61400000.0
2005-09-15 04:51:00,200.971,200.999,200.959,200.991,51600000.0
2005-09-15 04:52:00,200.962,200.971,200.959,200.969,80200000.0
2005-09-15 04:53:00,200.981,200.985,200.945,200.969,71200001.0
2005-09-15 04:54:00,200.954,201.004,200.935,200.991,69999999.0
2005-09-15 04:55:00,200.959,200.975,200.945,200.964,47400000.0
2005-09-15 04:56:00,200.969,201.004,200.959,201.0,86799999.0
2005-09-15 04:57:00,201.001,201.008,200.975,200.993,55000000.0
2005-09-15 04:58:00,200.989,201.005,200.983,201.001,44400000.0
2005-09-15 04:59:00,200.975,200.998,200.975,200.993,36500000.0
2005-09-15 05:00:00,201.01,201.02,201.001,201.02,38700000.0
2005-09-15 05:01:00,200.985,201.024,200.962,201.024,77700000.0
2005-09-15 05:02:00,200.993,201.017,200.974,201.003,62900000.0
2005-09-15 05:03:00,201.009,201.03,200.994,201.03,42700000.0
2005-09-15 05:04:00,201.015,201.035,201.004,201.03,43900000.0
2005-09-15 05:05:00,201.028,201.042,201.002,201.038,69600001.0
2005-09-15 05:06:00,201.038,201.041,201.02,201.032,50500000.0
2005-09-15 05:07:00,201.042,201.042,200.966,201.011,23300000.0
2005-09-15 05:08:00,200.983,201.045,200.983,201.012,55200000.0
2005-09-15 05:09:00,200.98,201.045,200.951,201.045,32800000.0
2005-09-15 05:10:00,201.066,201.072,201.045,201.058,57800000.0
2005-09-15 05:11:00,201.035,201.054,201.021,201.035,40900000.0
2005-09-15 05:12:00,201.054,201.057,201.016,201.041,37200000.0
2005-09-15 05:13:00,201.06,201.064,201.008,201.03,47000000.0
2005-09-15 05:14:00,201.057,201.069,201.017,201.06,64600000.0
2005-09-15 05:15:00,201.064,201.068,201.046,201.068,48700000.0
2005-09-15 05:16:00,201.059,201.074,201.039,201.039,36800000.0
2005-09-15 05:17:00,200.988,201.038,200.954,201.038,36900000.0
2005-09-15 05:18:00,201.012,201.028,200.992,200.993,51000000.0
2005-09-15 05:19:00,201.028,201.04,201.011,201.032,51700000.0
2005-09-15 05:20:00,201.035,201.056,200.982,201.027,31700000.0
2005-09-15 05:21:00,201.041,201.05,201.03,201.044,42600000.0
2005-09-15 05:22:00,201.071,201.071,201.035,201.044,26500000.0
2005-09-15 05:23:00,201.01,201.053,201.002,201.053,105600000.0
2005-09-15 05:24:00,201.09,201.09,201.025,201.054,66200000.0
2005-09-15 05:25:00,201.072,201.084,201.038,201.084,71400001.0
2005-09-15 05:26:00,201.048,201.048,201.012,201.043,39900000.0
2005-09-15 05:27:00,201.054,201.054,201.019,201.031,63900000.0
2005-09-15 05:28:00,201.054,201.057,201.014,201.038,42000000.0
2005-09-15 05:29:00,201.047,201.107,201.047,201.107,73100000.0
2005-09-15 05:30:00,201.104,201.117,201.091,201.101,46299999.0
2005-09-15 05:31:00,201.122,201.122,201.076,201.093,43600000.0
2005-09-15 05:32:00,201.092,201.092,201.006,201.022,47300000.0
2005-09-15 05:33:00,201.019,201.07,201.019,201.049,69099999.0
2005-09-15 05:34:00,201.065,201.086,201.059,201.077,60199999.0
2005-09-15 05:35:00,201.071,201.084,201.051,201.061,74900000.0
2005-09-15 05:36:00,201.044,201.083,201.044,201.065,49800000.0
2005-09-15 05:37:00,201.072,201.107,201.062,201.107,50799998.0
2005-09-15 05:38:00,201.084,201.095,201.057,201.065,49000000.0
2005-09-15 05:39:00,201.103,201.111,201.091,201.091,52400000.0
2005-09-15 05:40:00,201.041,201.08,201.027,201.072,31900000.0
2005-09-15 05:41:00,201.054,201.084,201.05,201.084,62500000.0
2005-09-15 05:42:00,201.079,201.097,201.041,201.083,85600000.0
2005-09-15 05:43:00,201.086,201.091,201.04,201.051,63100001.0
2005-09-15 05:44:00,201.074,201.074,201.011,201.024,32100000.0
2005-09-15 05:45:00,201.036,201.073,201.036,201.073,24900000.0
2005-09-15 05:46:00,201.042,201.086,201.042,201.077,70100000.0
2005-09-15 05:47:00,201.09,201.107,201.09,201.107,23100000.0
2005-09-15 05:48:00,201.116,201.116,201.077,201.086,26700000.0
2005-09-15 05:49:00,201.088,201.099,201.056,201.082,80299999.0
2005-09-15 05:50:00,201.078,201.085,201.058,201.079,50000000.0
2005-09-15 05:51:00,201.086,201.1,201.071,201.071,44900000.0
2005-09-15 05:52:00,201.088,201.103,201.059,201.081,59200000.0
2005-09-15 05:53:00,201.092,201.092,201.053,201.059,32299999.0
2005-09-15 05:54:00,201.052,201.078,201.004,201.004,73600000.0
2005-09-15 05:55:00,200.999,201.025,200.979,201.001,53200000.0
2005-09-15 05:56:00,201.024,201.029,200.98,201.01,64299999.0
2005-09-15 05:57:00,201.01,201.033,200.992,201.026,38800000.0
2005-09-15 05:58:00,201.046,201.049,201.026,201.045,43200000.0
2005-09-15 05:59:00,201.029,201.053,201.007,201.007,53100000.0
2005-09-15 06:00:00,201.036,201.05,201.025,201.032,68199999.0
2005-09-15 06:01:00,201.036,201.036,200.978,200.998,48500000.0
2005-09-15 06:02:00,201.024,201.052,201.007,201.052,62800001.0
2005-09-15 06:03:00,201.045,201.069,201.04,201.069,87800000.0
2005-09-15 06:04:00,201.065,201.149,201.059,201.131,92500000.0
2005-09-15 06:05:00,201.104,201.159,201.104,201.152,70300000.0
2005-09-15 06:06:00,201.152,201.176,201.132,201.132,68000001.0
2005-09-15 06:07:00,201.146,201.176,201.142,201.176,26500000.0
2005-09-15 06:08:00,201.171,201.177,201.141,201.141,19100000.0
2005-09-15 06:09:00,201.119,201.153,201.119,201.139,58900001.0
2005-09-15 06:10:00,201.118,201.151,201.113,201.151,32700000.0
2005-09-15 06:11:00,201.178,201.187,201.144,201.16,28500000.0
2005-09-15 06:12:00,201.13,201.143,201.058,201.058,46100000.0
2005-09-15 06:13:00,201.138,201.138,201.08,201.113,47900000.0
2005-09-15 06:14:00,201.108,201.111,201.032,201.091,65000000.0
2005-09-15 06:15:00,201.081,201.081,201.05,201.079,57100000.0
2005-09-15 06:16:00,201.091,201.091,201.046,201.046,19700000.0
2005-09-15 06:17:00,201.024,201.043,201.001,201.04,57200000.0
2005-09-15 06:18:00,201.042,201.074,201.042,201.057,29000000.0
2005-09-15 06:19:00,201.064,201.074,201.028,201.067,41200000.0
2005-09-15 06:20:00,201.085,201.097,201.057,201.057,61100000.0
2005-09-15 06:21:00,201.049,201.095,201.049,201.095,43300000.0
2005-09-15 06:22:00,201.096,201.126,201.096,201.097,49500000.0
2005-09-15 06:23:00,201.12,201.12,201.066,201.093,51100000.0
2005-09-15 06:24:00,201.1,201.119,201.063,201.11,81399999.0
2005-09-15 06:25:00,201.091,201.091,201.039,201.055,70900001.0
2005-09-15 06:26:00,201.047,201.072,201.042,201.072,61000001.0
2005-09-15 06:27:00,201.066,201.142,201.066,201.142,48900000.0
2005-09-15 06:28:00,201.116,201.116,201.05,201.081,62700000.0
2005-09-15 06:29:00,201.125,201.125,201.042,201.065,60899999.0
2005-09-15 06:30:00,201.046,201.081,201.042,201.07,31500000.0
2005-09-15 06:31:00,201.066,201.066,201.026,201.027,79999999.0
2005-09-15 06:32:00,201.044,201.044,201.005,201.027,50500000.0
2005-09-15 06:33:00,201.026,201.054,201.023,201.048,58399999.0
2005-09-15 06:34:00,201.056,201.066,201.039,201.054,40000000.0
2005-09-15 06:35:00,201.046,201.046,201.013,201.021,59100001.0
2005-09-15 06:36:00,201.047,201.055,201.026,201.037,38900000.0
2005-09-15 06:37:00,201.045,201.045,201.01,201.01,23900000.0
2005-09-15 06:38:00,201.054,201.058,201.012,201.026,24200000.0
2005-09-15 06:39:00,201.031,201.078,201.031,201.053,27600000.0
2005-09-15 06:40:00,201.063,201.089,201.063,201.076,89199999.0
2005-09-15 06:41:00,201.071,201.105,201.061,201.096,71700000.0
2005-09-15 06:42:00,201.094,201.117,201.083,201.083,77499999.0
2005-09-15 06:43:00,201.066,201.086,201.054,201.077,21000000.0
2005-09-15 06:44:00,201.068,201.068,201.032,201.032,19600000.0
2005-09-15 06:45:00,201.074,201.075,201.041,201.075,23900000.0
2005-09-15 06:46:00,201.073,201.094,201.067,201.092,58299999.0
2005-09-15 06:47:00,201.086,201.091,201.065,201.072,57400000.0
2005-09-15 06:48:00,201.084,201.095,201.029,201.095,60199999.0
2005-09-15 06:49:00,201.036,201.062,201.036,201.056,44400000.0
2005-09-15 06:50:00,201.048,201.048,201.019,201.039,36900000.0
2005-09-15 06:51:00,201.052,201.052,200.984,201.039,51000000.0
2005-09-15 06:52:00,201.019,201.03,201.0,201.027,38600000.0
2005-09-15 06:53:00,201.017,201.017,200.99,201.0,40600000.0
2005-09-15 06:54:00,200.979,201.018,200.975,200.99,64800000.0
2005-09-15 06:55:00,200.98,200.993,200.948,200.957,42600000.0
2005-09-15 06:56:00,200.971,201.01,200.953,200.991,29900000.0
2005-09-15 06:57:00,200.975,200.991,200.975,200.983,17400000.0
2005-09-15 06:58:00,200.963,200.991,200.954,200.991,38300000.0
2005-09-15 06:59:00,200.984,200.984,200.961,200.974,67900000.0
2005-09-15 07:00:00,200.968,201.002,200.958,201.002,24900000.0
2005-09-15 07:01:00,200.962,200.985,200.931,200.958,25900000.0
2005-09-15 07:02:00,200.969,200.981,200.935,200.953,47800000.0
2005-09-15 07:03:00,200.939,200.958,200.929,200.958,25900000.0
2005-09-15 07:04:00,200.922,200.938,200.865,200.865,100400001.0
2005-09-15 07:05:00,200.845,200.93,200.845,200.922,58400000.0
2005-09-15 07:06:00,200.91,200.914,200.845,200.845,63900000.0
2005-09-15 07:07:00,200.856,200.877,200.839,200.864,25300000.0
2005-09-15 07:08:00,200.852,200.852,200.828,200.834,42900000.0
2005-09-15 07:09:00,200.854,200.879,200.854,200.857,34000000.0
2005-09-15 07:10:00,200.861,200.892,200.86,200.867,44300000.0
2005-09-15 07:11:00,200.864,200.881,200.84,200.881,34200000.0
2005-09-15 07:12:00,200.897,200.897,200.841,200.871,49800000.0
2005-09-15 07:13:00,200.829,200.85,200.819,200.85,58300001.0
2005-09-15 07:14:00,200.835,200.87,200.798,200.87,57500001.0
2005-09-15 07:15:00,200.856,200.856,200.813,200.813,21500000.0
2005-09-15 07:16:00,200.841,200.841,200.807,200.817,36300000.0
2005-09-15 07:17:00,200.829,200.842,200.795,200.813,37400000.0
2005-09-15 07:18:00,200.813,200.865,200.807,200.85,66900001.0
2005-09-15 07:19:00,200.869,200.876,200.839,200.85,42000000.0
2005-09-15 07:20:00,200.839,200.871,200.833,200.86,79900000.0
2005-09-15 07:21:00,200.83,200.857,200.826,200.834,34100000.0
2005-09-15 07:22:00,200.852,200.863,200.817,200.817,34100000.0
2005-09-15 07:23:00,200.812,200.823,200.79,200.79,37500000.0
2005-09-15 07:24:00,200.816,200.816,200.761,200.804,47300000.0
2005-09-15 07:25:00,200.789,200.808,200.782,200.798,40600000.0
2005-09-15 07:26:00,200.806,200.806,200.778,200.79,16800000.0
2005-09-15 07:27:00,200.778,200.798,200.753,200.798,42100001.0
2005-09-15 07:28:00,200.808,200.809,200.779,200.807,52000000.0
2005-09-15 07:29:00,200.828,200.831,200.803,200.803,72400001.0
2005-09-15 07:30:00,200.801,200.822,200.792,200.808,41300000.0
2005-09-15 07:31:00,200.801,200.81,200.775,200.777,57400000.0
2005-09-15 07:32:00,200.822,200.848,200.804,200.848,22700000.0
2005-09-15 07:33:00,200.872,200.9,200.867,200.89,56099999.0
2005-09-15 07:34:00,200.915,200.921,200.878,200.89,33000001.0
2005-09-15 07:35:00,200.929,200.932,200.908,200.923,33300000.0
2005-09-15 07:36:00,200.912,200.919,200.859,200.919,50500000.0
2005-09-15 07:37:00,200.908,200.923,200.885,200.912,91600001.0
2005-09-15 07:38:00,200.907,200.914,200.871,200.877,29500000.0
2005-09-15 07:39:00,200.868,200.893,200.852,200.886,46000000.0
2005-09-15 07:40:00,200.889,200.889,200.832,200.866,42599999.0
2005-09-15 07:41:00,200.86,200.87,200.85,200.857,71600001.0
2005-09-15 07:42:00,200.87,200.901,200.855,200.883,70200000.0
2005-09-15 07:43:00,200.894,200.894,200.817,200.817,33400000.0
2005-09-15 07:44:00,200.818,200.868,200.818,200.857,21200000.0
2005-09-15 07:45:00,200.856,200.873,200.841,200.841,54800000.0
2005-09-15 07:46:00,200.819,200.863,200.807,200.863,44700000.0
2005-09-15 07:47:00,200.876,200.888,200.861,200.87,40900000.0
2005-09-15 07:48:00,200.863,200.91,200.863,200.906,57400000.0
2005-09-15 07:49:00,200.919,200.919,200.854,200.889,20200000.0
2005-09-15 07:50:00,200.903,200.903,200.875,200.875,21900000.0
2005-09-15 07:51:00,200.886,200.896,200.863,200.886,73899999.0
2005-09-15 07:52:00,200.867,200.888,200.861,200.884,54900000.0
2005-09-15 07:53:00,200.877,200.898,200.866,200.889,123000000.0
2005-09-15 07:54:00,200.904,200.925,200.898,200.924,28700000.0
2005-09-15 07:55:00,200.925,200.942,200.905,200.916,49200001.0
2005-09-15 07:56:00,200.906,200.906,200.873,200.881,43900000.0
2005-09-15 07:57:00,200.889,200.89,200.846,200.846,61400001.0
2005-09-15 07:58:00,200.837,200.87,200.837,200.858,57100000.0
2005-09-15 07:59:00,200.887,200.895,200.85,200.889,76999999.0
2005-09-15 08:00:00,200.901,200.904,200.875,200.888,35800000.0
2005-09-15 08:01:00,200.891,200.921,200.873,200.921,54500000.0
2005-09-15 08:02:00,200.924,200.929,200.87,200.903,56300000.0
2005-09-15 08:03:00,200.904,200.924,200.896,200.896,41600000.0
2005-09-15 08:04:00,200.887,200.941,200.887,200.928,52299999.0
2005-09-15 08:05:00,200.953,200.958,200.891,200.892,52300000.0
2005-09-15 08:06:00,200.924,200.924,200.893,200.912,65800001.0
2005-09-15 08:07:00,200.893,200.925,200.875,200.925,64700000.0
2005-09-15 08:08:00,200.931,200.971,200.915,200.943,45900000.0
2005-09-15 08:09:00,200.959,200.984,200.927,200.984,22000000.0
2005-09-15 08:10:00,200.978,200.983,200.957,200.964,36200000.0
2005-09-15 08:11:00,200.989,201.035,200.989,201.035,29600000.0
2005-09-15 08:12:00,201.045,201.045,200.99,200.99,68199999.0
2005-09-15 08:13:00,200.985,200.985,200.926,200.926,25100000.0
2005-09-15 08:14:00,200.942,200.981,200.942,200.952,18300000.0
2005-09-15 08:15:00,200.945,200.958,200.925,200.925,31000000.0
2005-09-15 08:16:00,200.93,200.93,200.902,200.904,65699999.0
2005-09-15 08:17:00,200.93,200.943,200.883,200.943,84700001.0
2005-09-15 08:18:00,200.954,200.967,200.947,200.954,57299999.0
2005-09-15 08:19:00,200.952,200.952,200.9,200.926,43300000.0
2005-09-15 08:20:00,200.949,200.949,200.929,200.934,34600000.0
2005-09-15 08:21:00,200.925,200.928,200.868,200.872,53000000.0
2005-09-15 08:22:00,200.885,200.896,200.868,200.882,47299999.0
2005-09-15 08:23:00,200.88,200.904,200.866,200.898,59300000.0
2005-09-15 08:24:00,200.909,200.909,200.87,200.891,38500000.0
2005-09-15 08:25:00,200.917,200.928,200.89,200.916,37800000.0
2005-09-15 08:26:00,200.921,200.938,200.902,200.937,35500000.0
2005-09-15 08:27:00,200.943,200.947,200.924,200.937,69299999.0
2005-09-15 08:28:00,200.939,200.948,200.9,200.919,71199999.0
2005-09-15 08:29:00,200.933,200.933,200.905,200.905,22000000.0
2005-09-15 08:30:00,200.904,200.925,200.877,200.879,71000000.0
2005-09-15 08:31:00,200.886,200.911,200.853,200.853,51200000.0
2005-09-15 08:32:00,200.863,200.89,200.852,200.863,61200000.0
2005-09-15 08:33:00,200.861,200.871,200.841,200.87,67600000.0
2005-09-15 08:34:00,200.877,200.92,200.877,200.92,49600000.0
2005-09-15 08:35:00,200.917,200.922,200.906,200.922,24800000.0
2005-09-15 08:36:00,200.882,200.92,200.882,200.917,41100000.0
2005-09-15 08:37:00,200.886,200.897,200.863,200.864,69400000.0
2005-09-15 08:38:00,200.906,200.939,200.868,200.932,55000000.0
2005-09-15 08:39:00,200.946,200.946,200.895,200.895,21900000.0
2005-09-15 08:40:00,200.892,200.9,200.873,200.873,36900000.0
2005-09-15 08:41:00,200.862,200.869,200.849,200.854,56900000.0
2005-09-15 08:42:00,200.877,200.877,200.849,200.869,71700000.0
2005-09-15 08:43:00,200.857,200.871,200.843,200.863,24700000.0
2005-09-15 08:44:00,200.887,200.889,200.846,200.846,98900000.0
2005-09-15 08:45:00,200.84,200.85,200.775,200.776,51700000.0
2005-09-15 08:46:00,200.801,200.814,200.782,200.782,65000000.0
2005-09-15 08:47:00,200.795,200.811,200.782,200.782,44400001.0
2005-09-15 08:48:00,200.797,200.821,200.791,200.804,44700000.0
2005-09-15 08:49:00,200.791,200.847,200.776,200.847,45900000.0
2005-09-15 08:50:00,200.855,200.921,200.855,200.921,64300001.0
2005-09-15 08:51:00,200.917,200.927,200.878,200.915,75800001.0
2005-09-15 08:52:00,200.908,200.933,200.897,200.907,58900000.0
2005-09-15 08:53:00,200.9,200.923,200.834,200.896,38100000.0
2005-09-15 08:54:00,200.893,201.006,200.882,201.006,42600001.0
2005-09-15 08:55:00,201.025,201.025,200.981,201.001,40100000.0
2005-09-15 08:56:00,200.993,201.004,200.956,200.975,33800000.0
2005-09-15 08:57:00,200.957,200.957,200.924,200.929,57100000.0
2005-09-15 08:58:00,200.912,200.932,200.856,200.856,61900000.0
2005-09-15 08:59:00,200.85,200.85,200.788,200.838,72600001.0
2005-09-15 09:00:00,200.821,200.856,200.817,200.855,72200000.0
2005-09-15 09:01:00,200.853,200.853,200.825,200.844,38999999.0
2005-09-15 09:02:00,200.825,200.84,200.81,200.833,31100000.0
2005-09-15 09:03:00,200.809,200.831,200.802,200.826,34700000.0
2005-09-15 09:04:00,200.812,200.817,200.793,200.817,60100000.0
2005-09-15 09:05:00,200.817,200.817,200.775,200.797,31700000.0
2005-09-15 09:06:00,200.781,200.803,200.736,200.803,45500000.0
2005-09-15 09:07:00,200.81,200.839,200.808,200.834,63600000.0
2005-09-15 09:08:00,200.813,200.813,200.798,200.798,34600000.0
2005-09-15 09:09:00,200.801,200.81,200.789,200.789,38400000.0
2005-09-15 09:10:00,200.785,200.801,200.756,200.787,47700000.0
2005-09-15 09:11:00,200.801,200.803,200.76,200.795,51700000.0
2005-09-15 09:12:00,200.799,200.833,200.799,200.822,53600001.0
2005-09-15 09:13:00,200.828,200.841,200.817,200.821,24700000.0
2005-09-15 09:14:00,200.805,200.827,200.793,200.809,29800000.0
2005-09-15 09:15:00,200.792,200.792,200.774,200.779,20800000.0
2005-09-15 09:16:00,200.766,200.766,200.744,200.744,56500000.0
2005-09-15 09:17:00,200.771,200.772,200.726,200.75,49700000.0
2005-09-15 09:18:00,200.758,200.758,200.717,200.722,45100000.0
2005-09-15 09:19:00,200.708,200.708,200.677,200.697,67799999.0
2005-09-15 09:20:00,200.687,200.687,200.65,200.678,50399999.0
2005-09-15 09:21:00,200.682,200.742,200.678,200.739,41000000.0
2005-09-15 09:22:00,200.721,200.765,200.721,200.734,65800000.0
2005-09-15 09:23:00,200.765,200.765,200.721,200.722,29000000.0
2005-09-15 09:24:00,200.727,200.744,200.722,200.744,56300000.0
2005-09-15 09:25:00,200.691,200.74,200.683,200.737,33900000.0
2005-09-15 09:26:00,200.757,200.776,200.757,200.761,47600000.0
2005-09-15 09:27:00,200.748,200.748,200.711,200.715,57200000.0
2005-09-15 09:28:00,200.718,200.726,200.699,200.723,28300000.0
2005-09-15 09:29:00,200.693,200.713,200.673,200.713,30600000.0
2005-09-15 09:30:00,200.719,200.725,200.678,200.688,64099999.0
2005-09-15 09:31:00,200.682,200.7,200.635,200.658,81600001.0
2005-09-15 09:32:00,200.659,200.672,200.647,200.652,23900000.0
2005-09-15 09:33:00,200.693,200.782,200.693,200.777,37900000.0
2005-09-15 09:34:00,200.773,200.773,200.702,200.76,53700000.0
2005-09-15 09:35:00,200.761,200.761,200.707,200.731,55300000.0
2005-09-15 09:36:00,200.736,200.759,200.735,200.742,77500001.0
2005-09-15 09:37:00,200.721,200.765,200.687,200.765,65700000.0
2005-09-15 09:38:00,200.75,200.769,200.736,200.736,32300000.0
2005-09-15 09:39:00,200.726,200.731,200.706,200.72,49600000.0
2005-09-15 09:40:00,200.721,200.779,200.711,200.778,35200000.0
2005-09-15 09:41:00,200.756,200.773,200.743,200.755,58500000.0
2005-09-15 09:42:00,200.73,200.772,200.712,200.715,108700000.0
2005-09-15 09:43:00,200.687,200.723,200.68,200.681,56100000.0
2005-09-15 09:44:00,200.654,200.658,200.608,200.658,46000000.0
2005-09-15 09:45:00,200.661,200.681,200.658,200.658,29500000.0
2005-09-15 09:46:00,200.631,200.656,200.608,200.608,34600000.0
2005-09-15 09:47:00,200.602,200.634,200.585,200.622,45800001.0
2005-09-15 09:48:00,200.628,200.642,200.625,200.642,50300000.0
2005-09-15 09:49:00,200.648,200.671,200.647,200.647,40100001.0
2005-09-15 09:50:00,200.666,200.666,200.581,200.625,53300001.0
2005-09-15 09:51:00,200.611,200.645,200.597,200.625,54700000.0
2005-09-15 09:52:00,200.622,200.629,200.578,200.581,53100000.0
2005-09-15 09:53:00,200.586,200.586,200.531,200.569,28800000.0
2005-09-15 09:54:00,200.59,200.637,200.59,200.637,64200000.0
2005-09-15 09:55:00,200.636,200.656,200.636,200.647,49600001.0
2005-09-15 09:56:00,200.643,200.643,200.595,200.613,56100000.0
2005-09-15 09:57:00,200.57,200.583,200.548,200.551,55899999.0
2005-09-15 09:58:00,200.477,200.549,200.477,200.537,32200000.0
2005-09-15 09:59:00,200.52,200.555,200.517,200.537,59300000.0
2005-09-15 10:00:00,200.531,200.572,200.515,200.572,67900000.0
2005-09-15 10:01:00,200.561,200.578,200.544,200.561,105400002.0
2005-09-15 10:02:00,200.569,200.579,200.545,200.545,44600000.0
2005-09-15 10:03:00,200.517,200.57,200.513,200.57,14100000.0
2005-09-15 10:04:00,200.561,200.586,200.544,200.555,41600000.0
2005-09-15 10:05:00,200.55,200.568,200.515,200.568,47400001.0
2005-09-15 10:06:00,200.578,200.59,200.564,200.581,39499999.0
2005-09-15 10:07:00,200.61,200.626,200.606,200.619,67900000.0
2005-09-15 10:08:00,200.638,200.638,200.586,200.601,34500000.0
2005-09-15 10:09:00,200.513,200.616,200.513,200.605,53399999.0
2005-09-15 10:10:00,200.618,200.629,200.598,200.629,22000000.0
2005-09-15 10:11:00,200.611,200.626,200.611,200.626,18300000.0
2005-09-15 10:12:00,200.601,200.667,200.594,200.667,23500000.0
2005-09-15 10:13:00,200.649,200.664,200.609,200.648,47199999.0
2005-09-15 10:14:00,200.646,200.646,200.616,200.625,34399999.0
2005-09-15 10:15:00,200.63,200.642,200.574,200.574,62600000.0
2005-09-15 10:16:00,200.602,200.61,200.561,200.575,58300000.0
2005-09-15 10:17:00,200.559,200.568,200.542,200.542,57300000.0
2005-09-15 10:18:00,200.511,200.529,200.504,200.51,65399999.0
2005-09-15 10:19:00,200.481,200.492,200.453,200.472,43800000.0
2005-09-15 10:20:00,200.443,200.471,200.412,200.471,51999999.0
2005-09-15 10:21:00,200.467,200.476,200.453,200.476,39300000.0
2005-09-15 10:22:00,200.49,200.502,200.488,200.488,50600000.0
2005-09-15 10:23:00,200.496,200.502,200.489,200.5,79900000.0
2005-09-15 10:24:00,200.512,200.522,200.452,200.476,44200000.0
2005-09-15 10:25:00,200.473,200.499,200.468,200.481,29200000.0
2005-09-15 10:26:00,200.476,200.496,200.463,200.475,66800000.0
2005-09-15 10:27:00,200.498,200.506,200.474,200.484,42300000.0
2005-09-15 10:28:00,200.482,200.491,200.441,200.475,45400000.0
2005-09-15 10:29:00,200.517,200.517,200.492,200.498,22300000.0
2005-09-15 10:30:00,200.477,200.477,200.297,200.422,69800001.0
2005-09-15 10:31:00,200.443,200.444,200.364,200.364,45300000.0
2005-09-15 10:32:00,200.339,200.351,200.248,200.248,54300000.0
2005-09-15 10:33:00,200.236,200.268,200.229,200.258,65199999.0
2005-09-15 10:34:00,200.287,200.298,200.229,200.241,50299999.0
2005-09-15 10:35:00,200.234,200.295,200.234,200.278,56300000.0
2005-09-15 10:36:00,200.285,200.331,200.285,200.331,44700000.0
2005-09-15 10:37:00,200.353,200.378,200.353,200.375,40200000.0
2005-09-15 10:38:00,200.363,200.382,200.351,200.356,71500001.0
2005-09-15 10:39:00,200.354,200.383,200.347,200.347,62300001.0
2005-09-15 10:40:00,200.343,200.357,200.317,200.33,59000000.0
2005-09-15 10:41:00,200.349,200.349,200.298,200.343,38699999.0
2005-09-15 10:42:00,200.366,200.385,200.359,200.363,60300000.0
2005-09-15 10:43:00,200.347,200.347,200.336,200.347,76500000.0
2005-09-15 10:44:00,200.354,200.383,200.345,200.345,91300000.0
2005-09-15 10:45:00,200.328,200.333,200.287,200.318,58100000.0
2005-09-15 10:46:00,200.279,200.306,200.262,200.282,35900000.0
2005-09-15 10:47:00,200.305,200.305,200.198,200.198,80800001.0
2005-09-15 10:48:00,200.269,200.269,200.164,200.181,39500000.0
2005-09-15 10:49:00,200.224,200.224,200.157,200.157,83600001.0
2005-09-15 10:50:00,200.091,200.152,200.077,200.132,37100000.0
2005-09-15 10:51:00,200.123,200.188,200.113,200.126,41900000.0
2005-09-15 10:52:00,200.106,200.146,200.098,200.123,82200000.0
2005-09-15 10:53:00,200.098,200.118,200.062,200.066,111999999.0
2005-09-15 10:54:00,200.059,200.084,200.024,200.065,24800000.0
2005-09-15 10:55:00,200.061,200.077,200.036,200.044,29200000.0
2005-09-15 10:56:00,200.028,200.063,200.016,200.03,62100000.0
2005-09-15 10:57:00,200.0,200.019,199.964,199.97,70900000.0
2005-09-15 10:58:00,199.977,199.996,199.925,199.948,53599999.0
2005-09-15 10:59:00,199.905,199.947,199.89,199.947,26600000.0
2005-09-15 11:00:00,199.964,199.973,199.931,199.943,65700001.0
2005-09-15 11:01:00,199.987,199.987,199.909,199.909,44000000.0
2005-09-15 11:02:00,199.901,199.971,199.892,199.97,44900000.0
2005-09-15 11:03:00,200.1,200.1,199.975,199.978,21900000.0
2005-09-15 11:04:00,199.972,199.977,199.942,199.944,53000000.0
2005-09-15 11:05:00,199.939,199.959,199.921,199.949,80199999.0
2005-09-15 11:06:00,199.983,199.988,199.968,199.988,40100000.0
2005-09-15 11:07:00,199.997,200.017,199.997,200.009,67100001.0
2005-09-15 11:08:00,200.046,200.046,200.025,200.037,49300000.0
2005-09-15 11:09:00,200.028,200.053,200.028,200.046,49300000.0
2005-09-15 11:10:00,200.011,200.031,199.998,200.009,27000000.0
2005-09-15 11:11:00,200.031,200.036,200.008,200.012,90800001.0
2005-09-15 11:12:00,199.985,199.985,199.931,199.945,68800000.0
2005-09-15 11:13:00,199.944,199.955,199.929,199.941,27800000.0
2005-09-15 11:14:00,199.945,199.948,199.906,199.92,64100000.0
2005-09-15 11:15:00,199.912,199.925,199.896,199.899,64200000.0
2005-09-15 11:16:00,199.91,199.918,199.872,199.872,80100000.0
2005-09-15 11:17:00,199.875,199.875,199.815,199.874,37500000.0
2005-09-15 11:18:00,199.842,199.89,199.842,199.89,21100000.0
2005-09-15 11:19:00,199.877,199.877,199.831,199.831,93800002.0
2005-09-15 11:20:00,199.827,199.879,199.82,199.879,33400000.0
2005-09-15 11:21:00,199.906,199.908,199.875,199.892,32800000.0
2005-09-15 11:22:00,199.869,199.886,199.856,199.856,50800000.0
2005-09-15 11:23:00,199.84,199.871,199.833,199.864,24700000.0
2005-09-15 11:24:00,199.858,199.875,199.832,199.87,43800000.0
2005-09-15 11:25:00,199.839,199.879,199.837,199.874,28000000.0
2005-09-15 11:26:00,199.869,199.883,199.838,199.838,38500000.0
2005-09-15 11:27:00,199.822,199.822,199.761,199.775,49500000.0
2005-09-15 11:28:00,199.758,199.779,199.752,199.769,55600000.0
2005-09-15 11:29:00,199.774,199.774,199.717,199.737,38800000.0
2005-09-15 11:30:00,199.743,199.819,199.743,199.805,55200000.0
2005-09-15 11:31:00,199.802,199.838,199.787,199.838,63300000.0
2005-09-15 11:32:00,199.822,199.837,199.798,199.801,42100000.0
2005-09-15 11:33:00,199.784,199.794,199.754,199.759,45300000.0
2005-09-15 11:34:00,199.782,199.792,199.713,199.721,50900000.0
2005-09-15 11:35:00,199.726,199.797,199.726,199.789,49199999.0
2005-09-15 11:36:00,199.775,199.787,199.758,199.787,65700000.0
2005-09-15 11:37:00,199.793,199.793,199.771,199.778,27500000.0
2005-09-15 11:38:00,199.777,199.777,199.747,199.768,51000000.0
2005-09-15 11:39:00,199.757,199.78,199.75,199.78,62600000.0
2005-09-15 11:40:00,199.785,199.803,199.773,199.787,56599999.0
2005-09-15 11:41:00,199.797,199.799,199.767,199.767,24300000.0
2005-09-15 11:42:00,199.745,199.754,199.666,199.666,62800000.0
2005-09-15 11:43:00,199.638,199.644,199.597,199.597,75900001.0
2005-09-15 11:44:00,199.592,199.592,199.497,199.508,33000000.0
2005-09-15 11:45:00,199.474,199.538,199.474,199.538,53300000.0
2005-09-15 11:46:00,199.517,199.53,199.471,199.471,60400000.0
2005-09-15 11:47:00,199.431,199.472,199.431,199.464,41800000.0
2005-09-15 11:48:00,199.471,199.483,199.421,199.425,39500000.0
2005-09-15 11:49:00,199.41,199.473,199.41,199.465,38800000.0
2005-09-15 11:50:00,199.47,199.521,199.464,199.497,49800000.0
2005-09-15 11:51:00,199.503,199.549,199.482,199.549,60500000.0
2005-09-15 11:52:00,199.519,199.534,199.507,199.514,22100000.0
2005-09-15 11:53:00,199.512,199.528,199.496,199.496,72800000.0
2005-09-15 11:54:00,199.505,199.525,199.505,199.508,16800000.0
2005-09-15 11:55:00,199.496,199.498,199.454,199.48,42300000.0
2005-09-15 11:56:00,199.498,199.507,199.469,199.47,39499999.0
2005-09-15 11:57:00,199.455,199.464,199.448,199.464,48600000.0
2005-09-15 11:58:00,199.459,199.472,199.416,199.451,45900000.0
2005-09-15 11:59:00,199.464,199.464,199.431,199.434,49600000.0
2005-09-15 12:00:00,199.434,199.509,199.434,199.509,46200000.0
2005-09-15 12:01:00,199.493,199.546,199.493,199.536,49500000.0
2005-09-15 12:02:00,199.535,199.538,199.479,199.53,71399999.0
2005-09-15 12:03:00,199.545,199.545,199.51,199.532,44100000.0
2005-09-15 12:04:00,199.539,199.566,199.534,199.566,57400000.0
2005-09-15 12:05:00,199.554,199.582,199.537,199.576,36300000.0
2005-09-15 12:06:00,199.588,199.596,199.531,199.531,43800000.0
2005-09-15 12:07:00,199.534,199.541,199.511,199.513,92399999.0
2005-09-15 12:08:00,199.525,199.529,199.469,199.493,82200000.0
2005-09-15 12:09:00,199.507,199.52,199.507,199.514,25200000.0
2005-09-15 12:10:00,199.537,199.537,199.452,199.452,15600000.0
2005-09-15 12:11:00,199.432,199.466,199.405,199.466,63000001.0
2005-09-15 12:12:00,199.423,199.487,199.423,199.481,54200000.0
2005-09-15 12:13:00,199.457,199.484,199.444,199.48,56499999.0
2005-09-15 12:14:00,199.476,199.518,199.473,199.509,87700000.0
2005-09-15 12:15:00,199.508,199.527,199.487,199.51,42300000.0
2005-09-15 12:16:00,199.502,199.516,199.487,199.488,43900000.0
2005-09-15 12:17:00,199.478,199.537,199.471,199.537,53000000.0
2005-09-15 12:18:00,199.539,199.57,199.539,199.56,68399999.0
2005-09-15 12:19:00,199.564,199.637,199.564,199.637,30100000.0
2005-09-15 12:20:00,199.63,199.63,199.521,199.521,39800000.0
2005-09-15 12:21:00,199.529,199.562,199.525,199.535,44100000.0
2005-09-15 12:22:00,199.538,199.543,199.517,199.526,50400001.0
2005-09-15 12:23:00,199.524,199.524,199.484,199.497,55400000.0
2005-09-15 12:24:00,199.469,199.469,199.424,199.461,27600000.0
2005-09-15 12:25:00,199.446,199.513,199.42,199.513,58400000.0
2005-09-15 12:26:00,199.512,199.521,199.462,199.521,24400000.0
2005-09-15 12:27:00,199.537,199.558,199.495,199.498,22300000.0
2005-09-15 12:28:00,199.472,199.486,199.444,199.458,26000000.0
2005-09-15 12:29:00,199.494,199.503,199.471,199.485,63299999.0
2005-09-15 12:30:00,199.492,199.501,199.491,199.491,62899999.0
2005-09-15 12:31:00,199.48,199.48,199.453,199.467,24800000.0
2005-09-15 12:32:00,199.482,199.491,199.46,199.46,56900000.0
2005-09-15 12:33:00,199.44,199.446,199.415,199.446,24400000.0
2005-09-15 12:34:00,199.42,199.451,199.387,199.451,24300000.0
2005-09-15 12:35:00,199.437,199.474,199.437,199.463,23900000.0
2005-09-15 12:36:00,199.456,199.456,199.399,199.399,70300000.0
2005-09-15 12:37:00,199.426,199.441,199.37,199.441,62600000.0
2005-09-15 12:38:00,199.416,199.529,199.393,199.529,37900000.0
2005-09-15 12:39:00,199.54,199.554,199.527,199.554,59300001.0
2005-09-15 12:40:00,199.567,199.586,199.518,199.518,37600000.0
2005-09-15 12:41:00,199.514,199.543,199.464,199.464,44700000.0
2005-09-15 12:42:00,199.474,199.486,199.451,199.486,72400000.0
2005-09-15 12:43:00,199.515,199.548,199.512,199.546,26000000.0
2005-09-15 12:44:00,199.541,199.568,199.518,199.53,32700000.0
2005-09-15 12:45:00,199.533,199.533,199.484,199.484,39799999.0
2005-09-15 12:46:00,199.477,199.504,199.475,199.475,67900001.0
2005-09-15 12:47:00,199.463,199.491,199.444,199.472,71599999.0
2005-09-15 12:48:00,199.466,199.495,199.427,199.495,41100000.0
2005-09-15 12:49:00,199.503,199.532,199.498,199.498,72400000.0
2005-09-15 12:50:00,199.507,199.512,199.486,199.495,65400000.0
2005-09-15 12:51:00,199.454,199.501,199.441,199.49,67700000.0
2005-09-15 12:52:00,199.517,199.517,199.437,199.488,54299999.0
2005-09-15 12:53:00,199.489,199.502,199.466,199.472,30300000.0
2005-09-15 12:54:00,199.499,199.512,199.455,199.512,97400000.0
2005-09-15 12:55:00,199.476,199.497,199.465,199.496,59800000.0
2005-09-15 12:56:00,199.469,199.469,199.431,199.435,16700000.0
2005-09-15 12:57:00,199.422,199.422,199.387,199.396,25300000.0
2005-09-15 12:58:00,199.408,199.446,199.408,199.429,64199998.0
2005-09-15 12:59:00,199.431,199.508,199.421,199.505,27700000.0
2005-09-15 13:00:00,199.462,199.548,199.462,199.532,45200000.0
2005-09-15 13:01:00,199.506,199.525,199.505,199.516,43200000.0
2005-09-15 13:02:00,199.457,199.503,199.446,199.503,35900000.0
2005-09-15 13:03:00,199.534,199.547,199.501,199.543,96200000.0
2005-09-15 13:04:00,199.534,199.534,199.473,199.526,62800000.0
2005-09-15 13:05:00,199.578,199.628,199.567,199.588,64300000.0
2005-09-15 13:06:00,199.557,199.578,199.541,199.57,79400001.0
2005-09-15 13:07:00,199.542,199.583,199.528,199.579,67300000.0
2005-09-15 13:08:00,199.566,199.576,199.544,199.549,100700001.0
2005-09-15 13:09:00,199.547,199.547,199.512,199.512,26800000.0
2005-09-15 13:10:00,199.532,199.546,199.449,199.48,28400000.0
2005-09-15 13:11:00,199.487,199.496,199.464,199.464,29700000.0
2005-09-15 13:12:00,199.475,199.496,199.475,199.483,149200000.0
2005-09-15 13:13:00,199.477,199.491,199.468,199.475,58300000.0
2005-09-15 13:14:00,199.508,199.52,199.487,199.52,56000001.0
2005-09-15 13:15:00,199.491,199.528,199.487,199.514,42000000.0
2005-09-15 13:16:00,199.549,199.549,199.475,199.484,39200000.0
2005-09-15 13:17:00,199.462,199.474,199.439,199.455,29400000.0
2005-09-15 13:18:00,199.482,199.482,199.447,199.465,59699999.0
2005-09-15 13:19:00,199.472,199.486,199.456,199.456,72800000.0
2005-09-15 13:20:00,199.481,199.511,199.48,199.488,35400000.0
2005-09-15 13:21:00,199.509,199.523,199.463,199.465,43200000.0
2005-09-15 13:22:00,199.466,199.468,199.431,199.452,41100000.0
2005-09-15 13:23:00,199.478,199.505,199.467,199.489,53900000.0
2005-09-15 13:24:00,199.489,199.489,199.451,199.455,42100000.0
2005-09-15 13:25:00,199.442,199.462,199.435,199.442,59500000.0
2005-09-15 13:26:00,199.482,199.551,199.482,199.538,54500000.0
2005-09-15 13:27:00,199.509,199.563,199.509,199.554,26000000.0
2005-09-15 13:28:00,199.558,199.558,199.453,199.475,22600000.0
2005-09-15 13:29:00,199.422,199.486,199.409,199.486,67200000.0
2005-09-15 13:30:00,199.477,199.518,199.477,199.512,65799999.0
2005-09-15 13:31:00,199.502,199.502,199.459,199.491,24500000.0
2005-09-15 13:32:00,199.497,199.497,199.468,199.481,60699999.0
2005-09-15 13:33:00,199.482,199.503,199.465,199.48,54400000.0
2005-09-15 13:34:00,199.475,199.475,199.438,199.449,37600000.0
2005-09-15 13:35:00,199.455,199.468,199.433,199.433,95900000.0
2005-09-15 13:36:00,199.45,199.459,199.419,199.419,27900000.0
2005-09-15 13:37:00,199.421,199.434,199.398,199.429,85200001.0
2005-09-15 13:38:00,199.408,199.433,199.372,199.429,58500000.0
2005-09-15 13:39:00,199.435,199.46,199.43,199.454,35300000.0
2005-09-15 13:40:00,199.45,199.45,199.407,199.442,55800000.0
2005-09-15 13:41:00,199.448,199.474,199.431,199.469,52200000.0
2005-09-15 13:42:00,199.461,199.47,199.451,199.47,65600000.0
2005-09-15 13:43:00,199.481,199.482,199.428,199.482,26300000.0
2005-09-15 13:44:00,199.475,199.483,199.425,199.445,46099999.0
2005-09-15 13:45:00,199.467,199.471,199.444,199.45,69500000.0
2005-09-15 13:46:00,199.448,199.484,199.448,199.46,41400000.0
2005-09-15 13:47:00,199.459,199.459,199.407,199.415,72000000.0
2005-09-15 13:48:00,199.449,199.449,199.412,199.412,76899999.0
2005-09-15 13:49:00,199.425,199.431,199.398,199.413,35000000.0
2005-09-15 13:50:00,199.407,199.407,199.379,199.405,36700000.0
2005-09-15 13:51:00,199.423,199.423,199.384,199.386,69999999.0
2005-09-15 13:52:00,199.381,199.383,199.365,199.372,72500000.0
2005-09-15 13:53:00,199.37,199.386,199.353,199.376,44900000.0
2005-09-15 13:54:00,199.364,199.411,199.346,199.405,60000000.0
2005-09-15 13:55:00,199.394,199.396,199.335,199.358,57200001.0
2005-09-15 13:56:00,199.337,199.375,199.327,199.332,38600000.0
2005-09-15 13:57:00,199.312,199.337,199.269,199.337,82900000.0
2005-09-15 13:58:00,199.349,199.349,199.301,199.339,27500000.0
2005-09-15 13:59:00,199.348,199.348,199.296,199.31,25400000.0
2005-09-15 14:00:00,199.302,199.372,199.302,199.362,64900001.0
2005-09-15 14:01:00,199.356,199.372,199.336,199.367,67999999.0
2005-09-15 14:02:00,199.381,199.39,199.347,199.347,34800000.0
2005-09-15 14:03:00,199.321,199.346,199.319,199.338,45600000.0
2005-09-15 14:04:00,199.332,199.358,199.326,199.339,37500000.0
2005-09-15 14:05:00,199.34,199.341,199.329,199.336,24800000.0
2005-09-15 14:06:00,199.308,199.32,199.299,199.304,60300000.0
2005-09-15 14:07:00,199.297,199.316,199.287,199.293,136300000.0
2005-09-15 14:08:00,199.319,199.337,199.306,199.327,48700000.0
2005-09-15 14:09:00,199.306,199.318,199.285,199.285,22000000.0
2005-09-15 14:10:00,199.286,199.296,199.251,199.257,52300000.0
2005-09-15 14:11:00,199.271,199.298,199.25,199.298,81900000.0
2005-09-15 14:12:00,199.286,199.339,199.269,199.339,41100000.0
2005-09-15 14:13:00,199.321,199.35,199.297,199.35,61600000.0
2005-09-15 14:14:00,199.351,199.351,199.321,199.327,52000000.0
2005-09-15 14:15:00,199.345,199.345,199.307,199.307,61700000.0
2005-09-15 14:16:00,199.326,199.334,199.304,199.334,26600000.0
2005-09-15 14:17:00,199.347,199.359,199.328,199.328,38500000.0
2005-09-15 14:18:00,199.335,199.336,199.309,199.317,60000001.0
2005-09-15 14:19:00,199.331,199.332,199.273,199.286,22800000.0
2005-09-15 14:20:00,199.276,199.33,199.276,199.296,56400000.0
2005-09-15 14:21:00,199.288,199.353,199.288,199.353,37200000.0
2005-09-15 14:22:00,199.354,199.433,199.354,199.431,48600000.0
2005-09-15 14:23:00,199.434,199.434,199.398,199.428,64499999.0
2005-09-15 14:24:00,199.433,199.433,199.378,199.378,39500000.0
2005-09-15 14:25:00,199.374,199.387,199.361,199.381,38400000.0
2005-09-15 14:26:00,199.382,199.402,199.372,199.402,64000000.0
2005-09-15 14:27:00,199.407,199.455,199.407,199.455,85900001.0
2005-09-15 14:28:00,199.43,199.44,199.366,199.42,78100000.0
2005-09-15 14:29:00,199.416,199.471,199.411,199.471,53000000.0
2005-09-15 14:30:00,199.459,199.487,199.427,199.427,72600000.0
2005-09-15 14:31:00,199.381,199.456,199.344,199.442,63100001.0
2005-09-15 14:32:00,199.462,199.518,199.462,199.492,49500001.0
2005-09-15 14:33:00,199.503,199.523,199.477,199.477,61100000.0
2005-09-15 14:34:00,199.461,199.467,199.437,199.451,42300000.0
2005-09-15 14:35:00,199.422,199.454,199.387,199.43,38800000.0
2005-09-15 14:36:00,199.43,199.43,199.242,199.242,36700000.0
2005-09-15 14:37:00,199.253,199.281,199.232,199.25,32900000.0
2005-09-15 14:38:00,199.256,199.303,199.25,199.303,48000000.0
2005-09-15 14:39:00,199.265,199.265,199.175,199.226,48599999.0
2005-09-15 14:40:00,199.241,199.282,199.241,199.262,21100000.0
2005-09-15 14:41:00,199.279,199.296,199.269,199.276,36000000.0
2005-09-15 14:42:00,199.279,199.328,199.277,199.301,45200000.0
2005-09-15 14:43:00,199.294,199.302,199.258,199.258,34500000.0
2005-09-15 14:44:00,199.277,199.294,199.262,199.262,25000000.0
2005-09-15 14:45:00,199.279,199.314,199.269,199.305,69399998.0
2005-09-15 14:46:00,199.287,199.287,199.227,199.227,88700001.0
2005-09-15 14:47:00,199.23,199.232,199.178,199.193,64300000.0
2005-09-15 14:48:00,199.186,199.195,199.164,199.164,26400000.0
2005-09-15 14:49:00,199.139,199.139,199.115,199.125,24000000.0
2005-09-15 14:50:00,199.154,199.218,199.154,199.2,62400001.0
2005-09-15 14:51:00,199.199,199.234,199.199,199.233,85500002.0
2005-09-15 14:52:00,199.225,199.255,199.197,199.239,67600000.0
2005-09-15 14:53:00,199.204,199.231,199.204,199.217,69400000.0
2005-09-15 14:54:00,199.211,199.234,199.181,199.234,67500000.0
2005-09-15 14:55:00,199.221,199.221,199.167,199.191,36700000.0
2005-09-15 14:56:00,199.205,199.229,199.205,199.213,84600000.0
2005-09-15 14:57:00,199.221,199.269,199.221,199.256,50800001.0
2005-09-15 14:58:00,199.261,199.287,199.261,199.287,36600000.0
2005-09-15 14:59:00,199.292,199.328,199.292,199.298,66899999.0
2005-09-15 15:00:00,199.317,199.317,199.23,199.23,87800000.0
2005-09-15 15:01:00,199.244,199.244,199.203,199.218,13600000.0
2005-09-15 15:02:00,199.221,199.238,199.198,199.225,21700000.0
2005-09-15 15:03:00,199.244,199.264,199.22,199.23,61400000.0
2005-09-15 15:04:00,199.22,199.244,199.203,199.241,42599999.0
2005-09-15 15:05:00,199.21,199.244,199.193,199.237,54800000.0
2005-09-15 15:06:00,199.223,199.231,199.179,199.179,42500000.0
2005-09-15 15:07:00,199.212,199.212,199.182,199.202,36500000.0
2005-09-15 15:08:00,199.183,199.219,199.171,199.213,58600002.0
2005-09-15 15:09:00,199.2,199.217,199.197,199.213,31600000.0
2005-09-15 15:10:00,199.222,199.255,199.212,199.23,43900000.0
2005-09-15 15:11:00,199.218,199.286,199.218,199.286,12900000.0
2005-09-15 15:12:00,199.275,199.275,199.22,199.22,37800000.0
2005-09-15 15:13:00,199.198,199.262,199.198,199.252,79100001.0
2005-09-15 15:14:00,199.236,199.257,199.222,199.257,61900000.0
2005-09-15 15:15:00,199.243,199.265,199.232,199.265,75000001.0
2005-09-15 15:16:00,199.259,199.305,199.253,199.302,44000001.0
2005-09-15 15:17:00,199.266,199.271,199.24,199.271,28800000.0
2005-09-15 15:18:00,199.265,199.265,199.234,199.255,28400000.0
2005-09-15 15:19:00,199.26,199.26,199.207,199.235,51499999.0
2005-09-15 15:20:00,199.238,199.257,199.234,199.24,45500001.0
2005-09-15 15:21:00,199.229,199.24,199.204,199.21,36900000.0
2005-09-15 15:22:00,199.187,199.197,199.141,199.141,36600000.0
2005-09-15 15:23:00,199.126,199.135,199.119,199.126,27100000.0
2005-09-15 15:24:00,199.112,199.136,199.098,199.12,30200000.0
2005-09-15 15:25:00,199.112,199.125,199.087,199.125,43100000.0
2005-09-15 15:26:00,199.15,199.174,199.145,199.148,57300001.0
2005-09-15 15:27:00,199.145,199.177,199.145,199.175,46500000.0
2005-09-15 15:28:00,199.131,199.151,199.131,199.15,66900000.0
2005-09-15 15:29:00,199.136,199.148,199.121,199.141,57200000.0
2005-09-15 15:30:00,199.135,199.135,199.098,199.122,76900000.0
2005-09-15 15:31:00,199.113,199.124,199.069,199.069,48500000.0
2005-09-15 15:32:00,199.07,199.093,199.065,199.069,42300000.0
2005-09-15 15:33:00,199.097,199.097,199.047,199.075,70000001.0
2005-09-15 15:34:00,199.077,199.111,199.077,199.103,33400000.0
2005-09-15 15:35:00,199.073,199.16,199.073,199.16,53400000.0
2005-09-15 15:36:00,199.178,199.178,199.126,199.136,20700000.0
2005-09-15 15:37:00,199.099,199.133,199.092,199.133,50900000.0
2005-09-15 15:38:00,199.156,199.178,199.153,199.171,45100000.0
2005-09-15 15:39:00,199.176,199.213,199.175,199.212,39000001.0
2005-09-15 15:40:00,199.238,199.268,199.228,199.262,69099999.0
2005-09-15 15:41:00,199.281,199.329,199.262,199.328,39900000.0
2005-09-15 15:42:00,199.332,199.351,199.329,199.349,32600000.0
2005-09-15 15:43:00,199.335,199.335,199.278,199.278,36000000.0
2005-09-15 15:44:00,199.302,199.302,199.241,199.283,32800000.0
2005-09-15 15:45:00,199.307,199.336,199.307,199.328,27400000.0
2005-09-15 15:46:00,199.34,199.34,199.293,199.303,48600000.0
2005-09-15 15:47:00,199.309,199.309,199.175,199.175,63100000.0
2005-09-15 15:48:00,199.17,199.231,199.158,199.23,91600000.0
2005-09-15 15:49:00,199.232,199.255,199.222,199.242,52400000.0
2005-09-15 15:50:00,199.238,199.238,199.197,199.197,27900000.0
2005-09-15 15:51:00,199.189,199.2,199.16,199.184,53900000.0
2005-09-15 15:52:00,199.194,199.204,199.153,199.203,45500000.0
2005-09-15 15:53:00,199.22,199.22,199.193,199.216,16700000.0
2005-09-15 15:54:00,199.231,199.231,199.197,199.209,49399999.0
2005-09-15 15:55:00,199.183,199.226,199.18,199.224,23800000.0
2005-09-15 15:56:00,199.211,199.227,199.188,199.188,49000000.0
2005-09-15 15:57:00,199.181,199.218,199.181,199.218,31800000.0
2005-09-15 15:58:00,199.203,199.239,199.203,199.238,25200000.0
2005-09-15 15:59:00,199.234,199.257,199.224,199.246,69900000.0
2005-09-15 16:00:00,199.24,199.285,199.24,199.27,36200000.0
2005-09-15 16:01:00,199.274,199.314,199.274,199.305,53500000.0
2005-09-15 16:02:00,199.275,199.303,199.267,199.297,57400000.0
2005-09-15 16:03:00,199.271,199.271,199.235,199.235,16800000.0
2005-09-15 16:04:00,199.231,199.245,199.197,199.233,21900000.0
2005-09-15 16:05:00,199.236,199.293,199.236,199.248,84900001.0
2005-09-15 16:06:00,199.233,199.253,199.218,199.243,36200000.0
2005-09-15 16:07:00,199.221,199.276,199.219,199.242,37000000.0
2005-09-15 16:08:00,199.257,199.285,199.257,199.285,47300000.0
2005-09-15 16:09:00,199.295,199.303,199.261,199.299,50300000.0
2005-09-15 16:10:00,199.294,199.319,199.287,199.319,17200000.0
2005-09-15 16:11:00,199.324,199.35,199.324,199.341,38700000.0
2005-09-15 16:12:00,199.336,199.374,199.336,199.358,23500000.0
2005-09-15 16:13:00,199.35,199.378,199.334,199.378,44499999.0
2005-09-15 16:14:00,199.352,199.363,199.323,199.363,12000000.0
2005-09-15 16:15:00,199.407,199.433,199.404,199.427,31600000.0
2005-09-15 16:16:00,199.399,199.426,199.373,199.4,69500000.0
2005-09-15 16:17:00,199.375,199.429,199.375,199.428,39299999.0
2005-09-15 16:18:00,199.403,199.411,199.38,199.386,36900000.0
2005-09-15 16:19:00,199.415,199.418,199.372,199.394,32200000.0
2005-09-15 16:20:00,199.4,199.4,199.332,199.375,45000000.0
2005-09-15 16:21:00,199.405,199.437,199.405,199.422,30100000.0
2005-09-15 16:22:00,199.428,199.461,199.425,199.427,118200001.0
2005-09-15 16:23:00,199.454,199.457,199.418,199.431,78200000.0
2005-09-15 16:24:00,199.455,199.486,199.43,199.474,58100000.0
2005-09-15 16:25:00,199.48,199.48,199.444,199.457,33800000.0
2005-09-15 16:26:00,199.44,199.44,199.398,199.413,40899999.0
2005-09-15 16:27:00,199.404,199.404,199.373,199.397,29900000.0
2005-09-15 16:28:00,199.422,199.427,199.397,199.397,56100000.0
2005-09-15 16:29:00,199.372,199.372,199.327,199.355,72300000.0
2005-09-15 16:30:00,199.35,199.36,199.329,199.354,57200000.0
2005-09-15 16:31:00,199.307,199.37,199.307,199.339,71100000.0
2005-09-15 16:32:00,199.341,199.369,199.321,199.368,64600001.0
2005-09-15 16:33:00,199.346,199.359,199.329,199.353,39100000.0
2005-09-15 16:34:00,199.344,199.399,199.331,199.399,45300000.0
2005-09-15 16:35:00,199.366,199.386,199.345,199.352,106000000.0
2005-09-15 16:36:00,199.34,199.349,199.315,199.322,48599999.0
2005-09-15 16:37:00,199.305,199.333,199.285,199.331,82800000.0
2005-09-15 16:38:00,199.299,199.358,199.299,199.346,59300000.0
2005-09-15 16:39:00,199.358,199.381,199.358,199.37,75900000.0
2005-09-15 16:40:00,199.367,199.372,199.328,199.337,68900000.0
2005-09-15 16:41:00,199.339,199.364,199.316,199.364,52200000.0
2005-09-15 16:42:00,199.38,199.427,199.37,199.423,41300000.0
2005-09-15 16:43:00,199.414,199.414,199.405,199.413,54000000.0
2005-09-15 16:44:00,199.424,199.427,199.365,199.385,44200000.0
2005-09-15 16:45:00,199.365,199.373,199.338,199.342,47400001.0
2005-09-15 16:46:00,199.319,199.332,199.251,199.251,70499999.0
2005-09-15 16:47:00,199.241,199.249,199.192,199.249,101100002.0
2005-09-15 16:48:00,199.238,199.242,199.156,199.158,48700001.0
2005-09-15 16:49:00,199.138,199.183,199.114,199.183,79099999.0
2005-09-15 16:50:00,199.188,199.188,199.144,199.144,53900000.0
2005-09-15 16:51:00,199.155,199.156,199.111,199.111,58300000.0
2005-09-15 16:52:00,199.088,199.114,199.069,199.109,44000001.0
2005-09-15 16:53:00,199.088,199.11,199.07,199.11,54100000.0
2005-09-15 16:54:00,199.149,199.179,199.149,199.168,41200000.0
2005-09-15 16:55:00,199.187,199.213,199.187,199.203,60200000.0
2005-09-15 16:56:00,199.211,199.224,199.197,199.218,40800000.0
2005-09-15 16:57:00,199.211,199.211,199.179,199.183,48700001.0
2005-09-15 16:58:00,199.189,199.194,199.143,199.143,31600000.0
2005-09-15 16:59:00,199.108,199.139,199.077,199.139,51600000.0
2005-09-15 17:00:00,199.14,199.173,199.133,199.173,40600000.0
2005-09-15 17:01:00,199.183,199.194,199.144,199.147,42500000.0
2005-09-15 17:02:00,199.159,199.181,199.159,199.175,66500000.0
2005-09-15 17:03:00,199.136,199.162,199.108,199.162,64700000.0
2005-09-15 17:04:00,199.171,199.171,199.139,199.139,68100001.0
2005-09-15 17:05:00,199.193,199.282,199.193,199.276,41500000.0
2005-09-15 17:06:00,199.297,199.308,199.274,199.306,55800000.0
2005-09-15 17:07:00,199.305,199.385,199.305,199.385,13800000.0
2005-09-15 17:08:00,199.382,199.382,199.335,199.335,63300000.0
2005-09-15 17:09:00,199.317,199.341,199.299,199.331,90600001.0
2005-09-15 17:10:00,199.347,199.359,199.297,199.344,64900000.0
2005-09-15 17:11:00,199.362,199.377,199.329,199.329,48900001.0
2005-09-15 17:12:00,199.339,199.37,199.339,199.368,23900000.0
2005-09-15 17:13:00,199.374,199.392,199.323,199.352,44000000.0
2005-09-15 17:14:00,199.344,199.354,199.315,199.346,42100001.0
2005-09-15 17:15:00,199.274,199.368,199.253,199.368,40300000.0
2005-09-15 17:16:00,199.372,199.372,199.304,199.304,24300000.0
2005-09-15 17:17:00,199.27,199.311,199.239,199.239,39100000.0
2005-09-15 17:18:00,199.242,199.242,199.224,199.225,47500000.0
2005-09-15 17:19:00,199.234,199.247,199.21,199.213,72500000.0
2005-09-15 17:20:00,199.229,199.238,199.199,199.215,33200000.0
2005-09-15 17:21:00,199.237,199.252,199.237,199.251,22300000.0
2005-09-15 17:22:00,199.242,199.266,199.224,199.253,48500000.0
2005-09-15 17:23:00,199.233,199.287,199.222,199.287,111900003.0
2005-09-15 17:24:00,199.283,199.296,199.273,199.292,57799999.0
2005-09-15 17:25:00,199.291,199.301,199.259,199.284,68099999.0
2005-09-15 17:26:00,199.286,199.286,199.239,199.272,48200000.0
2005-09-15 17:27:00,199.257,199.283,199.235,199.283,57900000.0
2005-09-15 17:28:00,199.285,199.29,199.202,199.254,40800000.0
2005-09-15 17:29:00,199.28,199.304,199.262,199.304,77200000.0
2005-09-15 17:30:00,199.306,199.342,199.306,199.342,34600000.0
2005-09-15 17:31:00,199.325,199.325,199.284,199.313,60500000.0
2005-09-15 17:32:00,199.317,199.33,199.281,199.297,38300000.0
2005-09-15 17:33:00,199.323,199.355,199.316,199.322,32900000.0
2005-09-15 17:34:00,199.307,199.343,199.296,199.343,33900000.0
2005-09-15 17:35:00,199.32,199.32,199.287,199.32,41600000.0
2005-09-15 17:36:00,199.329,199.329,199.252,199.285,100900000.0
2005-09-15 17:37:00,199.314,199.314,199.271,199.287,62599999.0
2005-09-15 17:38:00,199.273,199.29,199.265,199.283,36300000.0
2005-09-15 17:39:00,199.259,199.292,199.25,199.292,41300000.0
2005-09-15 17:40:00,199.233,199.278,199.211,199.267,44899999.0
2005-09-15 17:41:00,199.277,199.277,199.235,199.266,67300000.0
2005-09-15 17:42:00,199.27,199.31,199.256,199.273,35000000.0
2005-09-15 17:43:00,199.289,199.305,199.289,199.303,26800000.0
2005-09-15 17:44:00,199.325,199.341,199.298,199.315,44100000.0
2005-09-15 17:45:00,199.339,199.344,199.312,199.318,42000001.0
2005-09-15 17:46:00,199.356,199.394,199.356,199.375,81799999.0
2005-09-15 17:47:00,199.406,199.424,199.39,199.414,36700000.0
2005-09-15 17:48:00,199.4,199.43,199.371,199.412,77800001.0
2005-09-15 17:49:00,199.438,199.472,199.421,199.461,33000000.0
2005-09-15 17:50:00,199.467,199.467,199.449,199.453,39100000.0
2005-09-15 17:51:00,199.456,199.472,199.43,199.463,72500000.0
2005-09-15 17:52:00,199.459,199.493,199.452,199.493,39600000.0
2005-09-15 17:53:00,199.461,199.52,199.453,199.507,79900001.0
2005-09-15 17:54:00,199.504,199.504,199.486,199.493,41300000.0
2005-09-15 17:55:00,199.463,199.485,199.449,199.475,61200000.0
2005-09-15 17:56:00,199.477,199.479,199.445,199.456,49599999.0
2005-09-15 17:57:00,199.474,199.488,199.444,199.461,31100000.0
2005-09-15 17:58:00,199.458,199.511,199.458,199.498,48200000.0
2005-09-15 17:59:00,199.512,199.553,199.505,199.533,67700000.0
2005-09-15 18:00:00,199.53,199.606,199.508,199.529,80000000.0
2005-09-15 18:01:00,199.534,199.554,199.488,199.499,588400000.0
2005-09-15 18:02:00,199.498,199.524,199.461,199.524,781999998.0
2005-09-15 18:03:00,199.527,199.55,199.491,199.513,628700000.0
2005-09-15 18:04:00,199.526,199.548,199.489,199.496,499800001.0
2005-09-15 18:05:00,199.507,199.533,199.431,199.431,759800004.0
2005-09-15 18:06:00,199.42,199.49,199.42,199.453,692099999.0
2005-09-15 18:07:00,199.459,199.482,199.403,199.409,789999999.0
2005-09-15 18:08:00,199.403,199.439,199.366,199.399,549200003.0
2005-09-15 18:09:00,199.377,199.405,199.335,199.394,573100003.0
2005-09-15 18:10:00,199.423,199.494,199.423,199.469,429800002.0
2005-09-15 18:11:00,199.465,199.465,199.402,199.408,394000001.0
2005-09-15 18:12:00,199.409,199.489,199.403,199.45,329999999.0
2005-09-15 18:13:00,199.455,199.496,199.431,199.455,335000000.0
2005-09-15 18:14:00,199.491,199.535,199.491,199.535,642900002.0
2005-09-15 18:15:00,199.554,199.569,199.535,199.535,633199999.0
2005-09-15 18:16:00,199.55,199.559,199.527,199.533,707200003.0
2005-09-15 18:17:00,199.538,199.557,199.504,199.52,207700000.0
2005-09-15 18:18:00,199.549,199.589,199.519,199.584,324800000.0
2005-09-15 18:19:00,199.572,199.61,199.562,199.587,489100004.0
2005-09-15 18:20:00,199.606,199.645,199.598,199.615,628000003.0
2005-09-15 18:21:00,199.621,199.665,199.604,199.638,625600002.0
2005-09-15 18:22:00,199.64,199.665,199.579,199.665,464599999.0
2005-09-15 18:23:00,199.663,199.663,199.564,199.577,833700000.0
2005-09-15 18:24:00,199.58,199.638,199.553,199.631,529100002.0
2005-09-15 18:25:00,199.665,199.665,199.564,199.619,492700002.0
2005-09-15 18:26:00,199.635,199.65,199.605,199.605,341700001.0
2005-09-15 18:27:00,199.61,199.624,199.563,199.602,398900000.0
2005-09-15 18:28:00,199.603,199.647,199.57,199.619,319400000.0
2005-09-15 18:29:00,199.62,199.62,199.586,199.586,496100000.0
2005-09-15 18:30:00,199.586,199.619,199.575,199.607,278300001.0
2005-09-15 18:31:00,199.582,199.629,199.579,199.627,363600001.0
2005-09-15 18:32:00,199.632,199.663,199.6,199.602,512799999.0
2005-09-15 18:33:00,199.643,199.685,199.641,199.655,466499998.0
2005-09-15 18:34:00,199.666,199.67,199.61,199.642,516599998.0
2005-09-15 18:35:00,199.632,199.648,199.606,199.625,429200001.0
2005-09-15 18:36:00,199.587,199.64,199.579,199.638,283499997.0
2005-09-15 18:37:00,199.659,199.659,199.571,199.651,170100001.0
2005-09-15 18:38:00,199.676,199.7,199.669,199.695,124600001.0
2005-09-15 18:39:00,199.688,199.704,199.662,199.68,81400000.0
2005-09-15 18:40:00,199.641,199.671,199.604,199.625,328300000.0
2005-09-15 18:41:00,199.634,199.682,199.61,199.625,317700000.0
2005-09-15 18:42:00,199.642,199.67,199.642,199.652,270300000.0
2005-09-15 18:43:00,199.64,199.702,199.622,199.664,132200000.0
2005-09-15 18:44:00,199.662,199.67,199.637,199.648,362599998.0
2005-09-15 18:45:00,199.629,199.658,199.62,199.634,163800000.0
2005-09-15 18:46:00,199.619,199.644,199.576,199.581,210000000.0
2005-09-15 18:47:00,199.612,199.624,199.605,199.605,116999999.0
2005-09-15 18:48:00,199.628,199.628,199.582,199.623,242200003.0
2005-09-15 18:49:00,199.613,199.647,199.613,199.647,198600000.0
2005-09-15 18:50:00,199.63,199.671,199.571,199.671,261800001.0
2005-09-15 18:51:00,199.647,199.689,199.586,199.653,295800001.0
2005-09-15 18:52:00,199.669,199.669,199.592,199.66,276900000.0
2005-09-15 18:53:00,199.652,199.696,199.633,199.674,216700001.0
2005-09-15 18:54:00,199.694,199.698,199.647,199.649,162599999.0
2005-09-15 18:55:00,199.684,199.705,199.664,199.705,229300000.0
2005-09-15 18:56:00,199.65,199.68,199.624,199.68,47900000.0
2005-09-15 18:57:00,199.711,199.711,199.628,199.663,247800000.0
2005-09-15 18:58:00,199.659,199.705,199.623,199.705,281599999.0
2005-09-15 18:59:00,199.678,199.731,199.675,199.731,280300000.0
2005-09-15 19:00:00,199.73,199.731,199.698,199.721,78299999.0
2005-09-15 19:01:00,199.72,199.781,199.704,199.757,82500000.0
2005-09-15 19:02:00,199.755,199.762,199.72,199.743,278300002.0
2005-09-15 19:03:00,199.778,199.778,199.744,199.764,299499999.0
2005-09-15 19:04:00,199.76,199.806,199.74,199.806,168700000.0
2005-09-15 19:05:00,199.813,199.813,199.722,199.746,145300001.0
2005-09-15 19:06:00,199.733,199.736,199.681,199.709,382500002.0
2005-09-15 19:07:00,199.716,199.767,199.716,199.746,324900000.0
2005-09-15 19:08:00,199.743,199.773,199.708,199.766,370999998.0
2005-09-15 19:09:00,199.75,199.75,199.691,199.722,145500000.0
2005-09-15 19:10:00,199.718,199.753,199.7,199.735,160800000.0
2005-09-15 19:11:00,199.751,199.768,199.743,199.755,49100000.0
2005-09-15 19:12:00,199.768,199.768,199.706,199.738,74400000.0
2005-09-15 19:13:00,199.73,199.73,199.672,199.7,198199999.0
2005-09-15 19:14:00,199.695,199.695,199.652,199.671,221899999.0
2005-09-15 19:15:00,199.678,199.698,199.63,199.683,315600002.0
2005-09-15 19:16:00,199.718,199.796,199.718,199.725,55699999.0
2005-09-15 19:17:00,199.729,199.741,199.696,199.705,86500000.0
2005-09-15 19:18:00,199.689,199.732,199.676,199.715,157599999.0
2005-09-15 19:19:00,199.696,199.744,199.688,199.72,151200000.0
2005-09-15 19:20:00,199.693,199.757,199.693,199.71,150699999.0
2005-09-15 19:21:00,199.75,199.75,199.631,199.7,112700000.0
2005-09-15 19:22:00,199.66,199.727,199.648,199.689,139799999.0
2005-09-15 19:23:00,199.685,199.725,199.66,199.714,462999998.0
2005-09-15 19:24:00,199.711,199.724,199.673,199.683,107000000.0
2005-09-15 19:25:00,199.66,199.685,199.628,199.629,214400002.0
2005-09-15 19:26:00,199.635,199.664,199.624,199.645,615499997.0
2005-09-15 19:27:00,199.637,199.663,199.61,199.627,234399999.0
2005-09-15 19:28:00,199.643,199.668,199.643,199.656,207700000.0
2005-09-15 19:29:00,199.626,199.655,199.61,199.645,51000000.0
2005-09-15 19:30:00,199.637,199.656,199.598,199.622,279100000.0
2005-09-15 19:31:00,199.623,199.643,199.594,199.643,156699999.0
2005-09-15 19:32:00,199.632,199.658,199.613,199.637,369800002.0
2005-09-15 19:33:00,199.637,199.673,199.628,199.659,173000000.0
2005-09-15 19:34:00,199.628,199.69,199.609,199.668,228000000.0
2005-09-15 19:35:00,199.666,199.713,199.645,199.713,290499999.0
2005-09-15 19:36:00,199.712,199.742,199.694,199.712,189700001.0
2005-09-15 19:37:00,199.676,199.717,199.672,199.717,60000000.0
2005-09-15 19:38:00,199.729,199.752,199.677,199.727,152300000.0
2005-09-15 19:39:00,199.714,199.765,199.706,199.75,232900000.0
2005-09-15 19:40:00,199.731,199.768,199.722,199.736,281400001.0
2005-09-15 19:41:00,199.727,199.747,199.68,199.705,277900001.0
2005-09-15 19:42:00,199.715,199.755,199.681,199.755,158399999.0
2005-09-15 19:43:00,199.761,199.797,199.755,199.755,81500000.0
2005-09-15 19:44:00,199.754,199.763,199.729,199.742,198800001.0
2005-09-15 19:45:00,199.735,199.735,199.671,199.733,122399999.0
2005-09-15 19:46:00,199.722,199.722,199.666,199.685,147200000.0
2005-09-15 19:47:00,199.692,199.694,199.633,199.659,61600000.0
2005-09-15 19:48:00,199.654,199.714,199.626,199.69,218900002.0
2005-09-15 19:49:00,199.675,199.679,199.627,199.661,237200002.0
2005-09-15 19:50:00,199.647,199.707,199.647,199.675,167700000.0
2005-09-15 19:51:00,199.684,199.684,199.6,199.606,152700001.0
2005-09-15 19:52:00,199.673,199.675,199.62,199.62,135700000.0
2005-09-15 19:53:00,199.634,199.692,199.624,199.637,156000000.0
2005-09-15 19:54:00,199.688,199.688,199.635,199.665,181600000.0
2005-09-15 19:55:00,199.667,199.691,199.653,199.67,118299997.0
2005-09-15 19:56:00,199.674,199.695,199.632,199.657,130200001.0
2005-09-15 19:57:00,199.659,199.675,199.639,199.641,132399999.0
2005-09-15 19:58:00,199.647,199.675,199.632,199.649,287999998.0
2005-09-15 19:59:00,199.675,199.676,199.63,199.658,258600001.0
2005-09-15 20:00:00,199.651,199.668,199.627,199.635,74400000.0
2005-09-15 20:01:00,199.635,199.671,199.6,199.647,106100000.0
2005-09-15 20:02:00,199.643,199.67,199.608,199.629,159999999.0
2005-09-15 20:03:00,199.605,199.676,199.599,199.617,109300000.0
2005-09-15 20:04:00,199.585,199.656,199.585,199.618,135700001.0
2005-09-15 20:05:00,199.621,199.648,199.608,199.63,152400000.0
2005-09-15 20:06:00,199.608,199.663,199.606,199.648,201800000.0
2005-09-15 20:07:00,199.65,199.65,199.61,199.619,143599998.0
2005-09-15 20:08:00,199.635,199.658,199.62,199.64,189100000.0
2005-09-15 20:09:00,199.63,199.661,199.62,199.66,155900001.0
2005-09-15 20:10:00,199.653,199.675,199.606,199.675,198899999.0
2005-09-15 20:11:00,199.649,199.686,199.644,199.679,336400000.0
2005-09-15 20:12:00,199.692,199.707,199.644,199.695,494699999.0
2005-09-15 20:13:00,199.7,199.71,199.643,199.667,206300002.0
2005-09-15 20:14:00,199.666,199.681,199.657,199.67,141699999.0
2005-09-15 20:15:00,199.676,199.682,199.64,199.64,318600002.0
2005-09-15 20:16:00,199.667,199.682,199.639,199.665,185099999.0
2005-09-15 20:17:00,199.681,199.699,199.671,199.699,86700000.0
2005-09-15 20:18:00,199.692,199.696,199.666,199.666,118300001.0
2005-09-15 20:19:00,199.674,199.694,199.629,199.668,145699998.0
2005-09-15 20:20:00,199.691,199.715,199.641,199.7,287700002.0
2005-09-15 20:21:00,199.657,199.702,199.656,199.66,167600000.0
2005-09-15 20:22:00,199.679,199.704,199.674,199.699,217800001.0
2005-09-15 20:23:00,199.667,199.745,199.667,199.672,158400001.0
2005-09-15 20:24:00,199.656,199.697,199.635,199.661,169499998.0
2005-09-15 20:25:00,199.675,199.731,199.671,199.716,285200003.0
2005-09-15 20:26:00,199.705,199.753,199.701,199.753,280699999.0
2005-09-15 20:27:00,199.781,199.81,199.755,199.801,188299999.0
2005-09-15 20:28:00,199.768,199.825,199.763,199.77,458100000.0
2005-09-15 20:29:00,199.779,199.789,199.726,199.742,513900000.0
2005-09-15 20:30:00,199.723,199.786,199.716,199.756,593000002.0
2005-09-15 20:31:00,199.744,199.757,199.694,199.715,542200000.0
2005-09-15 20:32:00,199.718,199.752,199.713,199.748,572899999.0
2005-09-15 20:33:00,199.73,199.765,199.707,199.751,178700001.0
2005-09-15 20:34:00,199.733,199.746,199.706,199.74,135700000.0
2005-09-15 20:35:00,199.708,199.746,199.706,199.739,75900000.0
2005-09-15 20:36:00,199.745,199.763,199.699,199.756,125400000.0
2005-09-15 20:37:00,199.725,199.771,199.725,199.77,123800000.0
2005-09-15 20:38:00,199.75,199.77,199.719,199.724,224500001.0
2005-09-15 20:39:00,199.755,199.79,199.744,199.762,167700000.0
2005-09-15 20:40:00,199.76,199.805,199.753,199.779,434599998.0
2005-09-15 20:41:00,199.78,199.801,199.76,199.801,179800000.0
2005-09-15 20:42:00,199.784,199.806,199.739,199.785,219000001.0
2005-09-15 20:43:00,199.789,199.81,199.77,199.801,435899998.0
2005-09-15 20:44:00,199.814,199.828,199.802,199.818,387899999.0
2005-09-15 20:45:00,199.824,199.824,199.795,199.819,275800000.0
2005-09-15 20:46:00,199.82,199.82,199.756,199.789,205400000.0
2005-09-15 20:47:00,199.782,199.803,199.749,199.769,245500000.0
2005-09-15 20:48:00,199.767,199.797,199.752,199.772,235600001.0
2005-09-15 20:49:00,199.81,199.81,199.774,199.791,192499999.0
2005-09-15 20:50:00,199.78,199.812,199.773,199.786,411399999.0
2005-09-15 20:51:00,199.784,199.805,199.75,199.755,155300001.0
2005-09-15 20:52:00,199.733,199.797,199.725,199.773,94500000.0
2005-09-15 20:53:00,199.761,199.767,199.718,199.74,260000000.0
2005-09-15 20:54:00,199.763,199.784,199.715,199.784,136000001.0
2005-09-15 20:55:00,199.762,199.798,199.762,199.793,281900000.0
2005-09-15 20:56:00,199.762,199.804,199.745,199.804,223999999.0
2005-09-15 20:57:00,199.84,199.848,199.762,199.792,396499998.0
2005-09-15 20:58:00,199.806,199.817,199.741,199.793,289800002.0
2005-09-15 20:59:00,199.805,199.851,199.74,199.841,563000000.0
2005-09-15 21:00:00,199.86,199.886,199.787,199.834,490300003.0
2005-09-15 21:01:00,199.842,199.863,199.789,199.846,440699999.0
2005-09-15 21:02:00,199.827,199.859,199.769,199.805,260700000.0
2005-09-15 21:03:00,199.807,199.83,199.744,199.793,256800000.0
2005-09-15 21:04:00,199.82,199.84,199.775,199.788,80900000.0
2005-09-15 21:05:00,199.783,199.819,199.746,199.798,120700000.0
2005-09-15 21:06:00,199.791,199.819,199.763,199.79,149400000.0
2005-09-15 21:07:00,199.803,199.825,199.764,199.791,225500000.0
2005-09-15 21:08:00,199.798,199.822,199.782,199.805,121200000.0
2005-09-15 21:09:00,199.783,199.832,199.756,199.782,82700000.0
2005-09-15 21:10:00,199.815,199.854,199.782,199.844,89300001.0
2005-09-15 21:11:00,199.803,199.86,199.785,199.788,81800000.0
2005-09-15 21:12:00,199.824,199.836,199.78,199.82,99200000.0
2005-09-15 21:13:00,199.822,199.828,199.765,199.806,108800000.0
2005-09-15 21:14:00,199.803,199.823,199.745,199.789,340899998.0
2005-09-15 21:15:00,199.798,199.833,199.769,199.833,388300001.0
2005-09-15 21:16:00,199.825,199.835,199.757,199.823,45700000.0
2005-09-15 21:17:00,199.835,199.835,199.746,199.796,223899999.0
2005-09-15 21:18:00,199.768,199.813,199.741,199.77,144800000.0
2005-09-15 21:19:00,199.77,199.835,199.757,199.793,207700001.0
2005-09-15 21:20:00,199.795,199.806,199.752,199.795,383499999.0
2005-09-15 21:21:00,199.796,199.832,199.74,199.788,253600001.0
2005-09-15 21:22:00,199.781,199.834,199.774,199.793,209399997.0
2005-09-15 21:23:00,199.791,199.82,199.771,199.796,170000000.0
2005-09-15 21:24:00,199.77,199.832,199.77,199.789,193500000.0
2005-09-15 21:25:00,199.778,199.817,199.745,199.789,353699999.0
2005-09-15 21:26:00,199.788,199.821,199.762,199.804,118399999.0
2005-09-15 21:27:00,199.812,199.826,199.779,199.789,164299999.0
2005-09-15 21:28:00,199.787,199.856,199.787,199.816,112500000.0
2005-09-15 21:29:00,199.853,199.853,199.804,199.81,94600000.0
2005-09-15 21:30:00,199.84,199.853,199.801,199.844,100600000.0
2005-09-15 21:31:00,199.805,199.851,199.805,199.827,58000000.0
2005-09-15 21:32:00,199.834,199.875,199.804,199.875,76600000.0
2005-09-15 21:33:00,199.855,199.884,199.816,199.842,132200000.0
2005-09-15 21:34:00,199.85,199.857,199.788,199.848,180299999.0
2005-09-15 21:35:00,199.843,199.867,199.817,199.863,46000000.0
2005-09-15 21:36:00,199.818,199.842,199.793,199.799,65399999.0
2005-09-15 21:37:00,199.855,199.859,199.753,199.788,96999999.0
2005-09-15 21:38:00,199.792,199.82,199.74,199.74,51800000.0
2005-09-15 21:39:00,199.776,199.79,199.757,199.76,47700000.0
2005-09-15 21:40:00,199.749,199.792,199.741,199.757,28700000.0
2005-09-15 21:41:00,199.766,199.796,199.752,199.785,37800000.0
2005-09-15 21:42:00,199.759,199.85,199.73,199.815,269000003.0
2005-09-15 21:43:00,199.835,199.835,199.763,199.804,28800000.0
2005-09-15 21:44:00,199.804,199.804,199.747,199.777,269000003.0
2005-09-15 21:45:00,199.771,199.795,199.727,199.774,89300000.0
2005-09-15 21:46:00,199.757,199.781,199.722,199.755,97600000.0
2005-09-15 21:47:00,199.772,199.776,199.698,199.764,67899999.0
2005-09-15 21:48:00,199.748,199.748,199.663,199.687,179900000.0
2005-09-15 21:49:00,199.66,199.731,199.657,199.715,81799999.0
2005-09-15 21:50:00,199.7,199.734,199.686,199.727,50000000.0
2005-09-15 21:51:00,199.705,199.726,199.665,199.692,136400000.0
2005-09-15 21:52:00,199.747,199.747,199.63,199.654,89700000.0
2005-09-15 21:53:00,199.69,199.701,199.658,199.684,58100000.0
2005-09-15 21:54:00,199.707,199.715,199.657,199.699,99000000.0
2005-09-15 21:55:00,199.695,199.699,199.638,199.638,63400000.0
2005-09-15 21:56:00,199.662,199.669,199.626,199.638,81000000.0
2005-09-15 21:57:00,199.645,199.661,199.611,199.661,49500000.0
2005-09-15 21:58:00,199.637,199.653,199.607,199.641,25300000.0
2005-09-15 21:59:00,199.634,199.681,199.623,199.629,198700002.0
2005-09-15 22:00:00,199.613,199.678,199.591,199.646,229799997.0
2005-09-15 22:01:00,199.657,199.686,199.619,199.659,188499999.0
2005-09-15 22:02:00,199.642,199.678,199.597,199.678,370599998.0
2005-09-15 22:03:00,199.683,199.712,199.629,199.675,123300001.0
2005-09-15 22:04:00,199.681,199.708,199.642,199.68,110800000.0
2005-09-15 22:05:00,199.668,199.723,199.652,199.722,50000000.0
2005-09-15 22:06:00,199.72,199.79,199.704,199.753,41200000.0
2005-09-15 22:07:00,199.7,199.772,199.681,199.772,53900000.0
2005-09-15 22:08:00,199.782,199.782,199.727,199.75,62200000.0
2005-09-15 22:09:00,199.794,199.802,199.741,199.758,43000000.0
2005-09-15 22:10:00,199.766,199.766,199.731,199.76,33600000.0
2005-09-15 22:11:00,199.735,199.794,199.699,199.765,60400001.0
2005-09-15 22:12:00,199.756,199.778,199.733,199.761,117700001.0
2005-09-15 22:13:00,199.781,199.786,199.729,199.765,52000000.0
2005-09-15 22:14:00,199.756,199.836,199.755,199.831,31500000.0
2005-09-15 22:15:00,199.818,199.834,199.76,199.785,128799999.0
2005-09-15 22:16:00,199.808,199.849,199.75,199.759,189400000.0
2005-09-15 22:17:00,199.779,199.819,199.773,199.811,73100000.0
2005-09-15 22:18:00,199.785,199.815,199.734,199.806,95100000.0
2005-09-15 22:19:00,199.821,199.826,199.794,199.804,76699999.0
2005-09-15 22:20:00,199.809,199.835,199.796,199.835,64899999.0
2005-09-15 22:21:00,199.845,199.86,199.799,199.807,69900000.0
2005-09-15 22:22:00,199.832,199.839,199.791,199.791,75500000.0
2005-09-15 22:23:00,199.785,199.833,199.782,199.822,109000001.0
2005-09-15 22:24:00,199.87,199.87,199.753,199.853,97200000.0
2005-09-15 22:25:00,199.833,199.858,199.784,199.798,92700001.0
2005-09-15 22:26:00,199.831,199.842,199.796,199.842,45100000.0
2005-09-15 22:27:00,199.793,199.848,199.78,199.795,190800001.0
2005-09-15 22:28:00,199.802,199.819,199.787,199.793,37900000.0
2005-09-15 22:29:00,199.808,199.818,199.784,199.785,197700002.0
2005-09-15 22:30:00,199.82,199.83,199.793,199.813,60600001.0
2005-09-15 22:31:00,199.802,199.838,199.793,199.812,82099999.0
2005-09-15 22:32:00,199.807,199.841,199.762,199.822,107400000.0
2005-09-15 22:33:00,199.833,199.833,199.796,199.816,270500001.0
2005-09-15 22:34:00,199.813,199.813,199.731,199.736,253199999.0
2005-09-15 22:35:00,199.743,199.804,199.728,199.801,67500000.0
2005-09-15 22:36:00,199.734,199.796,199.716,199.76,78700000.0
2005-09-15 22:37:00,199.766,199.801,199.7,199.744,83400000.0
2005-09-15 22:38:00,199.767,199.785,199.732,199.769,56299999.0
2005-09-15 22:39:00,199.795,199.808,199.743,199.758,39600000.0
2005-09-15 22:40:00,199.774,199.797,199.731,199.733,65400000.0
2005-09-15 22:41:00,199.762,199.778,199.735,199.771,60000000.0
2005-09-15 22:42:00,199.799,199.803,199.737,199.743,13900000.0
2005-09-15 22:43:00,199.776,199.802,199.753,199.755,108900002.0
2005-09-15 22:44:00,199.779,199.823,199.776,199.803,145700000.0
2005-09-15 22:45:00,199.823,199.877,199.785,199.857,110299999.0
2005-09-15 22:46:00,199.818,199.872,199.812,199.831,45200000.0
2005-09-15 22:47:00,199.819,199.851,199.792,199.798,67000000.0
2005-09-15 22:48:00,199.822,199.828,199.766,199.782,105799999.0
2005-09-15 22:49:00,199.774,199.812,199.771,199.801,46500000.0
2005-09-15 22:50:00,199.848,199.852,199.782,199.819,66099999.0
2005-09-15 22:51:00,199.831,199.845,199.806,199.834,73600000.0
2005-09-15 22:52:00,199.813,199.834,199.812,199.822,26900000.0
2005-09-15 22:53:00,199.797,199.814,199.758,199.782,138300000.0
2005-09-15 22:54:00,199.775,199.779,199.731,199.764,72500000.0
2005-09-15 22:55:00,199.756,199.781,199.746,199.755,57200000.0
2005-09-15 22:56:00,199.744,199.768,199.717,199.746,76100000.0
2005-09-15 22:57:00,199.739,199.757,199.708,199.708,63700000.0
2005-09-15 22:58:00,199.711,199.752,199.699,199.746,60800000.0
2005-09-15 22:59:00,199.718,199.762,199.716,199.76,77700000.0
2005-09-15 23:00:00,199.717,199.762,199.709,199.754,56899999.0
2005-09-15 23:01:00,199.746,199.814,199.741,199.814,36100000.0
2005-09-15 23:02:00,199.77,199.824,199.762,199.803,56699999.0
2005-09-15 23:03:00,199.812,199.84,199.744,199.777,55600000.0
2005-09-15 23:04:00,199.773,199.783,199.756,199.762,41600000.0
2005-09-15 23:05:00,199.794,199.814,199.78,199.805,54300000.0
2005-09-15 23:06:00,199.799,199.822,199.773,199.781,23200000.0
2005-09-15 23:07:00,199.793,199.818,199.774,199.797,39600000.0
2005-09-15 23:08:00,199.807,199.819,199.743,199.816,30700000.0
2005-09-15 23:09:00,199.804,199.81,199.777,199.806,60300001.0
2005-09-15 23:10:00,199.815,199.815,199.772,199.797,42900000.0
2005-09-15 23:11:00,199.779,199.804,199.741,199.775,52100000.0
2005-09-15 23:12:00,199.797,199.797,199.749,199.764,36200000.0
2005-09-15 23:13:00,199.767,199.8,199.752,199.798,38700000.0
2005-09-15 23:14:00,199.799,199.804,199.744,199.781,61899999.0
2005-09-15 23:15:00,199.763,199.814,199.737,199.811,33800000.0
2005-09-15 23:16:00,199.827,199.827,199.725,199.734,51000000.0
2005-09-15 23:17:00,199.75,199.779,199.75,199.773,39500000.0
2005-09-15 23:18:00,199.822,199.829,199.79,199.829,50100000.0
2005-09-15 23:19:00,199.855,199.858,199.804,199.805,50800000.0
2005-09-15 23:20:00,199.819,199.821,199.807,199.807,70800000.0
2005-09-15 23:21:00,199.811,199.811,199.744,199.778,56400000.0
2005-09-15 23:22:00,199.782,199.802,199.744,199.77,28100000.0
2005-09-15 23:23:00,199.756,199.797,199.756,199.792,80399999.0
2005-09-15 23:24:00,199.793,199.825,199.791,199.791,49400000.0
2005-09-15 23:25:00,199.789,199.829,199.789,199.815,28500000.0
2005-09-15 23:26:00,199.798,199.832,199.796,199.796,41100000.0
2005-09-15 23:27:00,199.814,199.847,199.796,199.847,21400000.0
2005-09-15 23:28:00,199.805,199.805,199.692,199.692,85400000.0
2005-09-15 23:29:00,199.751,199.783,199.729,199.76,37400000.0
2005-09-15 23:30:00,199.763,199.791,199.752,199.775,30200000.0
2005-09-15 23:31:00,199.694,199.756,199.694,199.724,52500000.0
2005-09-15 23:32:00,199.749,199.823,199.749,199.792,64800000.0
2005-09-15 23:33:00,199.81,199.821,199.769,199.769,29500000.0
2005-09-15 23:34:00,199.74,199.758,199.685,199.685,62500000.0
2005-09-15 23:35:00,199.746,199.766,199.732,199.753,43000000.0
2005-09-15 23:36:00,199.79,199.797,199.754,199.781,61299999.0
2005-09-15 23:37:00,199.792,199.805,199.761,199.8,52100000.0
2005-09-15 23:38:00,199.806,199.806,199.733,199.737,23200000.0
2005-09-15 23:39:00,199.725,199.779,199.72,199.779,45100000.0
2005-09-15 23:40:00,199.765,199.765,199.75,199.75,68700000.0
2005-09-15 23:41:00,199.78,199.801,199.752,199.798,41100000.0
2005-09-15 23:42:00,199.749,199.756,199.696,199.756,53600000.0
2005-09-15 23:43:00,199.758,199.77,199.728,199.77,37000000.0
2005-09-15 23:44:00,199.749,199.782,199.728,199.76,67400000.0
2005-09-15 23:45:00,199.775,199.793,199.759,199.784,50100000.0
2005-09-15 23:46:00,199.774,199.774,199.752,199.754,42400000.0
2005-09-15 23:47:00,199.793,199.798,199.778,199.79,59600000.0
2005-09-15 23:48:00,199.788,199.788,199.721,199.74,36200000.0
2005-09-15 23:49:00,199.754,199.774,199.729,199.76,85600000.0
2005-09-15 23:50:00,199.751,199.767,199.73,199.767,53500000.0
2005-09-15 23:51:00,199.777,199.782,199.722,199.767,105300000.0
2005-09-15 23:52:00,199.787,199.801,199.776,199.788,94299999.0
2005-09-15 23:53:00,199.803,199.803,199.775,199.775,68200001.0
2005-09-15 23:54:00,199.79,199.804,199.784,199.797,80199999.0
2005-09-15 23:55:00,199.814,199.852,199.808,199.838,82700000.0
2005-09-15 23:56:00,199.897,199.897,199.829,199.848,90600000.0
2005-09-15 23:57:00,199.846,199.866,199.83,199.851,51700000.0
2005-09-15 23:58:00,199.858,199.858,199.817,199.823,120400000.0
2005-09-15 23:59:00,199.818,199.832,199.809,199.825,76300002.0
2005-09-16 00:00:00,199.844,199.844,199.798,199.81,51400000.0
2005-09-16 00:01:00,199.824,199.839,199.785,199.819,54200000.0
2005-09-16 00:02:00,199.825,199.846,199.799,199.837,55700000.0
2005-09-16 00:03:00,199.813,199.833,199.806,199.828,67800001.0
2005-09-16 00:04:00,199.808,199.883,199.808,199.883,62500001.0
2005-09-16 00:05:00,199.827,199.846,199.818,199.846,66800001.0
2005-09-16 00:06:00,199.866,199.877,199.832,199.832,49300000.0
2005-09-16 00:07:00,199.824,199.86,199.814,199.86,30399999.0
2005-09-16 00:08:00,199.866,199.893,199.854,199.883,41000000.0
2005-09-16 00:09:00,199.877,199.906,199.877,199.897,38000000.0
2005-09-16 00:10:00,199.866,199.869,199.848,199.861,47800000.0
2005-09-16 00:11:00,199.897,199.903,199.849,199.868,53500000.0
2005-09-16 00:12:00,199.842,199.892,199.842,199.869,54700000.0
2005-09-16 00:13:00,199.842,199.867,199.835,199.857,44100000.0
2005-09-16 00:14:00,199.838,199.891,199.824,199.845,82400000.0
2005-09-16 00:15:00,199.917,199.923,199.851,199.851,49899999.0
2005-09-16 00:16:00,199.85,199.864,199.843,199.854,56700000.0
2005-09-16 00:17:00,199.809,199.855,199.808,199.84,29000000.0
2005-09-16 00:18:00,199.842,199.842,199.792,199.799,68500000.0
2005-09-16 00:19:00,199.813,199.87,199.813,199.865,62100000.0
2005-09-16 00:20:00,199.856,199.882,199.853,199.854,42600000.0
2005-09-16 00:21:00,199.833,199.866,199.831,199.86,64800000.0
2005-09-16 00:22:00,199.844,199.873,199.839,199.863,69499999.0
2005-09-16 00:23:00,199.872,199.892,199.842,199.852,22600000.0
2005-09-16 00:24:00,199.856,199.856,199.843,199.845,72200000.0
2005-09-16 00:25:00,199.881,199.895,199.844,199.887,29000000.0
2005-09-16 00:26:00,199.891,199.904,199.83,199.83,40100000.0
2005-09-16 00:27:00,199.823,199.873,199.823,199.86,45700000.0
2005-09-16 00:28:00,199.866,199.869,199.839,199.855,52500000.0
2005-09-16 00:29:00,199.841,199.861,199.824,199.845,45500000.0
2005-09-16 00:30:00,199.832,199.832,199.786,199.793,61700000.0
2005-09-16 00:31:00,199.771,199.792,199.763,199.792,73600000.0
2005-09-16 00:32:00,199.777,199.805,199.762,199.805,41499999.0
2005-09-16 00:33:00,199.799,199.808,199.731,199.731,24200000.0
2005-09-16 00:34:00,199.73,199.834,199.73,199.834,64600000.0
2005-09-16 00:35:00,199.808,199.836,199.774,199.836,42000000.0
2005-09-16 00:36:00,199.768,199.786,199.752,199.755,38700000.0
2005-09-16 00:37:00,199.802,199.814,199.797,199.81,42000000.0
2005-09-16 00:38:00,199.814,199.822,199.772,199.783,59999999.0
2005-09-16 00:39:00,199.775,199.813,199.775,199.813,28800000.0
2005-09-16 00:40:00,199.841,199.849,199.812,199.842,37200000.0
2005-09-16 00:41:00,199.849,199.88,199.847,199.865,80400000.0
2005-09-16 00:42:00,199.843,199.858,199.835,199.838,43000000.0
2005-09-16 00:43:00,199.856,199.856,199.824,199.824,14100000.0
2005-09-16 00:44:00,199.837,199.867,199.836,199.848,50400000.0
2005-09-16 00:45:00,199.834,199.868,199.822,199.858,38400000.0
2005-09-16 00:46:00,199.823,199.887,199.823,199.887,38900000.0
2005-09-16 00:47:00,199.898,199.898,199.841,199.868,50600000.0
2005-09-16 00:48:00,199.854,199.879,199.854,199.872,57600000.0
2005-09-16 00:49:00,199.848,199.885,199.848,199.857,44600000.0
2005-09-16 00:50:00,199.885,199.885,199.85,199.858,36500001.0
2005-09-16 00:51:00,199.849,199.87,199.825,199.838,48800000.0
2005-09-16 00:52:00,199.828,199.849,199.814,199.827,50100000.0
2005-09-16 00:53:00,199.781,199.822,199.781,199.805,18300000.0
2005-09-16 00:54:00,199.816,199.826,199.772,199.8,51800000.0
2005-09-16 00:55:00,199.818,199.822,199.793,199.822,51500001.0
2005-09-16 00:56:00,199.793,199.852,199.785,199.852,26600000.0
2005-09-16 00:57:00,199.863,199.882,199.84,199.875,93899999.0
2005-09-16 00:58:00,199.851,199.862,199.841,199.843,20900000.0
2005-09-16 00:59:00,199.841,199.851,199.834,199.844,51900000.0
2005-09-16 01:00:00,199.849,199.89,199.838,199.873,52000000.0
2005-09-16 01:01:00,199.862,199.885,199.856,199.856,22000000.0
2005-09-16 01:02:00,199.844,199.854,199.827,199.854,95800002.0
2005-09-16 01:03:00,199.846,199.881,199.846,199.878,47400000.0
2005-09-16 01:04:00,199.851,199.876,199.819,199.856,55400001.0
2005-09-16 01:05:00,199.879,199.883,199.847,199.869,86700000.0
2005-09-16 01:06:00,199.877,199.895,199.846,199.895,50900000.0
2005-09-16 01:07:00,199.896,199.898,199.857,199.898,36700001.0
2005-09-16 01:08:00,199.92,199.934,199.881,199.909,116699999.0
2005-09-16 01:09:00,199.908,199.917,199.859,199.859,34900000.0
2005-09-16 01:10:00,199.874,199.898,199.864,199.864,36700000.0
2005-09-16 01:11:00,199.881,199.885,199.841,199.854,42400000.0
2005-09-16 01:12:00,199.897,199.897,199.835,199.852,95999999.0
2005-09-16 01:13:00,199.871,199.885,199.852,199.855,38100000.0
2005-09-16 01:14:00,199.874,199.891,199.849,199.878,73400000.0
2005-09-16 01:15:00,199.882,199.883,199.829,199.87,53400000.0
2005-09-16 01:16:00,199.88,199.898,199.846,199.846,57400000.0
2005-09-16 01:17:00,199.898,199.898,199.87,199.892,35000000.0
2005-09-16 01:18:00,199.875,199.885,199.837,199.885,68600000.0
2005-09-16 01:19:00,199.871,199.912,199.861,199.886,30300000.0
2005-09-16 01:20:00,199.884,199.884,199.857,199.867,57800001.0
2005-09-16 01:21:00,199.895,199.895,199.845,199.883,62500000.0
2005-09-16 01:22:00,199.876,199.894,199.861,199.884,37000000.0
2005-09-16 01:23:00,199.847,199.896,199.845,199.88,49099999.0
2005-09-16 01:24:00,199.884,199.896,199.862,199.895,52700000.0
2005-09-16 01:25:00,199.888,199.897,199.876,199.877,41800000.0
2005-09-16 01:26:00,199.883,199.911,199.866,199.867,43400000.0
2005-09-16 01:27:00,199.887,199.887,199.853,199.865,27000000.0
2005-09-16 01:28:00,199.895,199.901,199.859,199.883,42300000.0
2005-09-16 01:29:00,199.892,199.892,199.855,199.872,81700001.0
2005-09-16 01:30:00,199.885,199.922,199.861,199.919,21100000.0
2005-09-16 01:31:00,199.914,199.969,199.908,199.953,44000000.0
2005-09-16 01:32:00,199.97,199.978,199.904,199.955,100900001.0
2005-09-16 01:33:00,199.931,199.944,199.904,199.913,35900000.0
2005-09-16 01:34:00,199.97,199.989,199.938,199.961,26200000.0
2005-09-16 01:35:00,200.01,200.084,200.01,200.028,44600000.0
2005-09-16 01:36:00,200.033,200.06,200.022,200.043,41600001.0
2005-09-16 01:37:00,200.06,200.06,200.002,200.002,29900000.0
2005-09-16 01:38:00,200.02,200.052,200.02,200.047,60000001.0
2005-09-16 01:39:00,200.041,200.057,200.022,200.022,45700000.0
2005-09-16 01:40:00,200.024,200.044,200.007,200.007,80800000.0
2005-09-16 01:41:00,200.04,200.04,200.02,200.021,43700000.0
2005-09-16 01:42:00,200.023,200.046,200.014,200.018,61600000.0
2005-09-16 01:43:00,200.014,200.016,199.968,200.005,40600000.0
2005-09-16 01:44:00,200.02,200.025,199.983,200.005,57499998.0
2005-09-16 01:45:00,200.001,200.025,199.996,200.025,63900000.0
2005-09-16 01:46:00,200.041,200.075,200.026,200.075,42500000.0
2005-09-16 01:47:00,200.049,200.057,200.021,200.057,44300000.0
2005-09-16 01:48:00,200.09,200.136,200.09,200.112,23800000.0
2005-09-16 01:49:00,200.088,200.166,200.073,200.158,57000001.0
2005-09-16 01:50:00,200.158,200.178,200.123,200.164,72100000.0
2005-09-16 01:51:00,200.165,200.19,200.147,200.161,37800000.0
2005-09-16 01:52:00,200.143,200.143,200.129,200.141,18200000.0
2005-09-16 01:53:00,200.118,200.153,200.114,200.148,51800001.0
2005-09-16 01:54:00,200.11,200.11,200.028,200.028,71900000.0
2005-09-16 01:55:00,200.005,200.054,200.005,200.047,76600000.0
2005-09-16 01:56:00,200.049,200.066,200.035,200.05,33100000.0
2005-09-16 01:57:00,200.057,200.057,200.01,200.041,61000000.0
2005-09-16 01:58:00,200.071,200.08,200.009,200.009,53100000.0
2005-09-16 01:59:00,200.02,200.033,200.0,200.003,75900001.0
2005-09-16 02:00:00,199.956,199.98,199.938,199.98,8600000.0
2005-09-16 02:01:00,199.993,200.018,199.986,200.005,43600000.0
2005-09-16 02:02:00,200.026,200.063,200.013,200.058,30700000.0
2005-09-16 02:03:00,200.069,200.069,200.037,200.063,54600000.0
2005-09-16 02:04:00,200.081,200.081,200.02,200.029,52900000.0
2005-09-16 02:05:00,200.038,200.075,200.03,200.075,40900000.0
2005-09-16 02:06:00,200.07,200.078,199.939,199.939,56800000.0
2005-09-16 02:07:00,200.006,200.026,199.937,199.937,31200000.0
2005-09-16 02:08:00,199.969,200.021,199.969,199.997,112700001.0
2005-09-16 02:09:00,200.007,200.019,199.988,200.018,52400001.0
2005-09-16 02:10:00,200.047,200.06,200.022,200.06,60100000.0
2005-09-16 02:11:00,200.069,200.098,200.069,200.085,51200000.0
2005-09-16 02:12:00,200.057,200.068,200.036,200.057,69600000.0
2005-09-16 02:13:00,200.058,200.09,200.042,200.089,38200000.0
2005-09-16 02:14:00,200.089,200.133,200.071,200.122,70300001.0
2005-09-16 02:15:00,200.113,200.173,200.113,200.132,58100001.0
2005-09-16 02:16:00,200.122,200.122,200.088,200.106,39100000.0
2005-09-16 02:17:00,200.099,200.109,200.082,200.09,55400000.0
2005-09-16 02:18:00,200.089,200.089,200.059,200.078,63800000.0
2005-09-16 02:19:00,200.06,200.072,200.039,200.051,27300000.0
2005-09-16 02:20:00,200.048,200.116,200.023,200.116,19400000.0
2005-09-16 02:21:00,200.083,200.107,200.063,200.105,40500000.0
2005-09-16 02:22:00,200.06,200.097,200.06,200.064,112700000.0
2005-09-16 02:23:00,200.071,200.079,200.012,200.017,40000001.0
2005-09-16 02:24:00,200.076,200.103,200.063,200.094,24400000.0
2005-09-16 02:25:00,200.097,200.097,200.052,200.083,62200000.0
2005-09-16 02:26:00,200.093,200.098,200.059,200.091,78000000.0
2005-09-16 02:27:00,200.076,200.113,200.071,200.097,50100000.0
2005-09-16 02:28:00,200.093,200.093,200.039,200.083,48100000.0
2005-09-16 02:29:00,200.093,200.117,200.075,200.117,45000001.0
2005-09-16 02:30:00,200.121,200.157,200.111,200.113,42900000.0
2005-09-16 02:31:00,200.118,200.135,200.096,200.103,43700000.0
2005-09-16 02:32:00,200.086,200.109,200.062,200.109,59200000.0
2005-09-16 02:33:00,200.091,200.11,200.062,200.077,28700000.0
2005-09-16 02:34:00,200.105,200.106,200.034,200.034,28700000.0
2005-09-16 02:35:00,200.066,200.12,200.051,200.112,36900000.0
2005-09-16 02:36:00,200.104,200.131,200.098,200.131,57000001.0
2005-09-16 02:37:00,200.097,200.105,200.043,200.085,74999999.0
2005-09-16 02:38:00,200.118,200.119,200.085,200.111,45900000.0
2005-09-16 02:39:00,200.099,200.105,200.069,200.101,92000000.0
2005-09-16 02:40:00,200.093,200.101,200.079,200.101,100200000.0
2005-09-16 02:41:00,200.108,200.122,200.069,200.112,62300000.0
2005-09-16 02:42:00,200.106,200.12,200.076,200.115,31400000.0
2005-09-16 02:43:00,200.143,200.143,200.096,200.117,46100000.0
2005-09-16 02:44:00,200.119,200.136,200.048,200.093,56400000.0
2005-09-16 02:45:00,200.115,200.115,200.058,200.095,40900000.0
2005-09-16 02:46:00,200.112,200.142,200.112,200.131,25400000.0
2005-09-16 02:47:00,200.098,200.137,200.075,200.137,35400000.0
2005-09-16 02:48:00,200.117,200.125,200.071,200.082,28800000.0
2005-09-16 02:49:00,200.121,200.148,200.106,200.148,32800000.0
2005-09-16 02:50:00,200.132,200.161,200.09,200.161,49300001.0
2005-09-16 02:51:00,200.198,200.198,200.091,200.102,59800000.0
2005-09-16 02:52:00,200.132,200.161,200.128,200.142,36900000.0
2005-09-16 02:53:00,200.112,200.13,200.097,200.117,31000000.0
2005-09-16 02:54:00,200.135,200.152,200.091,200.11,41000000.0
2005-09-16 02:55:00,200.115,200.115,200.073,200.101,40299999.0
2005-09-16 02:56:00,200.088,200.09,200.057,200.09,82100000.0
2005-09-16 02:57:00,200.107,200.109,200.059,200.063,51800000.0
2005-09-16 02:58:00,200.075,200.129,200.063,200.129,60600000.0
2005-09-16 02:59:00,200.109,200.112,200.069,200.112,47000000.0
2005-09-16 03:00:00,200.087,200.089,200.06,200.068,73799999.0
2005-09-16 03:01:00,200.092,200.117,200.057,200.085,29300000.0
2005-09-16 03:02:00,200.089,200.089,200.04,200.065,31500000.0
2005-09-16 03:03:00,200.055,200.074,200.018,200.037,35400000.0
2005-09-16 03:04:00,200.062,200.087,200.041,200.085,89400001.0
2005-09-16 03:05:00,200.082,200.082,200.044,200.044,21400000.0
2005-09-16 03:06:00,200.059,200.088,200.038,200.088,54500001.0
2005-09-16 03:07:00,200.063,200.084,200.055,200.061,34300000.0
2005-09-16 03:08:00,200.053,200.065,200.034,200.049,68100000.0
2005-09-16 03:09:00,200.062,200.062,200.023,200.061,91999998.0
2005-09-16 03:10:00,200.036,200.051,200.01,200.037,40800000.0
2005-09-16 03:11:00,200.038,200.063,200.029,200.055,62799999.0
2005-09-16 03:12:00,200.07,200.107,200.042,200.098,48400000.0
2005-09-16 03:13:00,200.104,200.104,200.061,200.061,53800001.0
2005-09-16 03:14:00,200.093,200.146,200.09,200.146,58700001.0
2005-09-16 03:15:00,200.171,200.186,200.114,200.132,23600000.0
2005-09-16 03:16:00,200.119,200.154,200.095,200.14,64500000.0
2005-09-16 03:17:00,200.118,200.122,200.036,200.097,62200000.0
2005-09-16 03:18:00,200.152,200.174,200.152,200.172,56700001.0
2005-09-16 03:19:00,200.185,200.229,200.184,200.229,34700000.0
2005-09-16 03:20:00,200.217,200.251,200.191,200.224,29400000.0
2005-09-16 03:21:00,200.268,200.27,200.249,200.263,83900000.0
2005-09-16 03:22:00,200.237,200.265,200.235,200.265,68399999.0
2005-09-16 03:23:00,200.293,200.304,200.259,200.277,48400000.0
2005-09-16 03:24:00,200.265,200.298,200.265,200.265,70900000.0
2005-09-16 03:25:00,200.249,200.267,200.239,200.265,83199999.0
2005-09-16 03:26:00,200.287,200.31,200.256,200.288,30300000.0
2005-09-16 03:27:00,200.285,200.316,200.244,200.244,59700000.0
2005-09-16 03:28:00,200.213,200.213,200.147,200.161,52699999.0
2005-09-16 03:29:00,200.131,200.17,200.101,200.17,52600000.0
2005-09-16 03:30:00,200.159,200.196,200.145,200.181,33100000.0
2005-09-16 03:31:00,200.156,200.161,200.121,200.124,27700000.0
2005-09-16 03:32:00,200.112,200.135,200.112,200.123,54600001.0
2005-09-16 03:33:00,200.104,200.118,200.08,200.118,71400001.0
2005-09-16 03:34:00,200.082,200.111,200.068,200.068,51500000.0
2005-09-16 03:35:00,200.062,200.089,200.062,200.07,76400000.0
2005-09-16 03:36:00,200.085,200.109,200.059,200.07,51900000.0
2005-09-16 03:37:00,200.144,200.162,200.144,200.153,14100000.0
2005-09-16 03:38:00,200.156,200.156,200.095,200.149,33800000.0
2005-09-16 03:39:00,200.142,200.162,200.123,200.162,15200000.0
2005-09-16 03:40:00,200.145,200.152,200.098,200.128,47400000.0
2005-09-16 03:41:00,200.093,200.157,200.087,200.137,76600001.0
2005-09-16 03:42:00,200.133,200.133,200.102,200.114,58999999.0
2005-09-16 03:43:00,200.096,200.139,200.077,200.139,31600000.0
2005-09-16 03:44:00,200.104,200.137,200.104,200.117,40900000.0
2005-09-16 03:45:00,200.081,200.116,200.062,200.074,49500000.0
2005-09-16 03:46:00,200.086,200.092,200.057,200.057,38200000.0
2005-09-16 03:47:00,200.052,200.08,200.029,200.07,48600000.0
2005-09-16 03:48:00,200.041,200.066,200.028,200.065,42800000.0
2005-09-16 03:49:00,200.054,200.069,200.038,200.058,31700000.0
2005-09-16 03:50:00,200.082,200.095,200.068,200.088,41900000.0
2005-09-16 03:51:00,200.083,200.104,200.05,200.104,29900000.0
2005-09-16 03:52:00,200.109,200.127,200.106,200.107,68400001.0
2005-09-16 03:53:00,200.109,200.126,200.076,200.126,42700000.0
2005-09-16 03:54:00,200.123,200.124,200.101,200.11,46300000.0
2005-09-16 03:55:00,200.127,200.14,200.104,200.14,20200000.0
2005-09-16 03:56:00,200.097,200.122,200.078,200.078,48700000.0
2005-09-16 03:57:00,200.084,200.113,200.08,200.105,44600000.0
2005-09-16 03:58:00,200.112,200.119,200.081,200.119,78500002.0
2005-09-16 03:59:00,200.105,200.105,200.077,200.09,94199999.0
2005-09-16 04:00:00,200.117,200.119,200.108,200.112,50900000.0
2005-09-16 04:01:00,200.084,200.096,200.058,200.096,55100001.0
2005-09-16 04:02:00,200.069,200.096,200.036,200.036,51300000.0
2005-09-16 04:03:00,200.058,200.058,200.025,200.055,41600000.0
2005-09-16 04:04:00,200.071,200.074,200.047,200.063,25800000.0
2005-09-16 04:05:00,200.069,200.076,200.054,200.068,60900000.0
2005-09-16 04:06:00,200.063,200.081,200.039,200.072,71700000.0
2005-09-16 04:07:00,200.059,200.099,200.048,200.053,41000000.0
2005-09-16 04:08:00,200.063,200.093,200.048,200.093,109699999.0
2005-09-16 04:09:00,200.091,200.108,200.046,200.059,50200000.0
2005-09-16 04:10:00,200.096,200.118,200.082,200.109,56700000.0
2005-09-16 04:11:00,200.099,200.121,200.096,200.108,67700000.0
2005-09-16 04:12:00,200.101,200.15,200.101,200.137,48100000.0
2005-09-16 04:13:00,200.119,200.125,200.108,200.118,20000000.0
2005-09-16 04:14:00,200.1,200.111,200.084,200.11,77000000.0
2005-09-16 04:15:00,200.096,200.126,200.087,200.126,46000000.0
2005-09-16 04:16:00,200.105,200.139,200.105,200.133,49100001.0
2005-09-16 04:17:00,200.136,200.137,200.116,200.131,49600000.0
2005-09-16 04:18:00,200.133,200.136,200.102,200.107,36600000.0
2005-09-16 04:19:00,200.115,200.127,200.095,200.127,22700000.0
2005-09-16 04:20:00,200.119,200.119,200.102,200.103,31600000.0
2005-09-16 04:21:00,200.109,200.109,200.089,200.102,14000000.0
2005-09-16 04:22:00,200.105,200.149,200.105,200.145,38000000.0
2005-09-16 04:23:00,200.176,200.181,200.14,200.162,68100000.0
2005-09-16 04:24:00,200.174,200.174,200.119,200.17,66800000.0
2005-09-16 04:25:00,200.17,200.178,200.143,200.161,31200001.0
2005-09-16 04:26:00,200.167,200.179,200.14,200.157,29500000.0
2005-09-16 04:27:00,200.144,200.168,200.133,200.163,51700001.0
2005-09-16 04:28:00,200.154,200.17,200.12,200.145,48800000.0
2005-09-16 04:29:00,200.129,200.164,200.128,200.153,61500000.0
2005-09-16 04:30:00,200.123,200.165,200.123,200.165,16600000.0
2005-09-16 04:31:00,200.156,200.163,200.139,200.149,37600001.0
2005-09-16 04:32:00,200.172,200.181,200.149,200.175,59700001.0
2005-09-16 04:33:00,200.152,200.152,200.096,200.102,23500000.0
2005-09-16 04:34:00,200.087,200.128,200.071,200.118,68700000.0
2005-09-16 04:35:00,200.137,200.144,200.087,200.116,56000001.0
2005-09-16 04:36:00,200.123,200.157,200.105,200.125,33500000.0
2005-09-16 04:37:00,200.14,200.15,200.108,200.147,30100000.0
2005-09-16 04:38:00,200.161,200.175,200.155,200.16,53200000.0
2005-09-16 04:39:00,200.135,200.135,200.085,200.117,26600000.0
2005-09-16 04:40:00,200.086,200.086,200.064,200.076,34200000.0
2005-09-16 04:41:00,200.069,200.069,200.044,200.057,28200000.0
2005-09-16 04:42:00,200.085,200.086,200.035,200.071,55900000.0
2005-09-16 04:43:00,200.079,200.079,200.039,200.075,44300000.0
2005-09-16 04:44:00,200.086,200.087,200.046,200.05,71900001.0
2005-09-16 04:45:00,200.049,200.075,200.045,200.07,60600000.0
2005-09-16 04:46:00,200.044,200.064,199.983,200.016,48600000.0
2005-09-16 04:47:00,200.052,200.064,200.049,200.055,31500000.0
2005-09-16 04:48:00,200.02,200.042,200.013,200.037,38700000.0
2005-09-16 04:49:00,200.047,200.059,200.006,200.006,30300000.0
2005-09-16 04:50:00,199.998,200.02,199.982,200.008,58500000.0
2005-09-16 04:51:00,200.019,200.029,200.014,200.029,37500000.0
2005-09-16 04:52:00,200.024,200.024,199.978,199.997,44900000.0
2005-09-16 04:53:00,199.998,200.033,199.989,199.99,58600000.0
2005-09-16 04:54:00,199.983,200.035,199.974,200.035,102100001.0
2005-09-16 04:55:00,200.019,200.034,200.007,200.028,51700000.0
2005-09-16 04:56:00,200.001,200.05,200.001,200.038,77500000.0
2005-09-16 04:57:00,200.068,200.068,200.02,200.051,100099999.0
2005-09-16 04:58:00,200.047,200.063,200.016,200.063,35900000.0
2005-09-16 04:59:00,200.067,200.067,200.027,200.028,52700000.0
2005-09-16 05:00:00,200.015,200.05,199.979,200.045,50300001.0
2005-09-16 05:01:00,200.045,200.058,200.025,200.025,87800001.0
2005-09-16 05:02:00,200.05,200.064,200.043,200.05,48200000.0
2005-09-16 05:03:00,200.031,200.031,199.982,199.989,48100001.0
2005-09-16 05:04:00,200.036,200.043,199.984,199.985,30300000.0
2005-09-16 05:05:00,200.045,200.045,200.016,200.025,38600000.0
2005-09-16 05:06:00,200.015,200.03,200.002,200.002,49100000.0
2005-09-16 05:07:00,200.055,200.07,200.035,200.04,52600000.0
2005-09-16 05:08:00,200.046,200.102,200.046,200.102,72600000.0
2005-09-16 05:09:00,200.107,200.112,200.085,200.085,41800000.0
2005-09-16 05:10:00,200.082,200.082,200.028,200.028,66800000.0
2005-09-16 05:11:00,200.051,200.074,200.01,200.018,96599999.0
2005-09-16 05:12:00,200.057,200.064,200.038,200.061,62700000.0
2005-09-16 05:13:00,200.078,200.089,200.051,200.068,65899999.0
2005-09-16 05:14:00,200.058,200.061,200.016,200.023,73099999.0
2005-09-16 05:15:00,200.04,200.089,200.037,200.074,51200000.0
2005-09-16 05:16:00,200.1,200.116,200.082,200.082,55700001.0
2005-09-16 05:17:00,200.054,200.083,200.047,200.061,56700000.0
2005-09-16 05:18:00,200.053,200.088,200.048,200.075,35999999.0
2005-09-16 05:19:00,200.085,200.092,200.048,200.079,48400000.0
2005-09-16 05:20:00,200.033,200.083,200.033,200.073,47900000.0
2005-09-16 05:21:00,200.089,200.095,200.07,200.07,41500000.0
2005-09-16 05:22:00,200.08,200.103,200.078,200.092,58900000.0
2005-09-16 05:23:00,200.097,200.097,200.026,200.077,63800000.0
2005-09-16 05:24:00,200.046,200.083,200.038,200.081,67600000.0
2005-09-16 05:25:00,200.079,200.093,200.065,200.087,62400000.0
2005-09-16 05:26:00,200.057,200.072,200.026,200.026,61400000.0
2005-09-16 05:27:00,200.032,200.098,200.029,200.098,44500000.0
2005-09-16 05:28:00,200.065,200.087,200.06,200.087,52800001.0
2005-09-16 05:29:00,200.045,200.095,200.045,200.079,32800000.0
2005-09-16 05:30:00,200.069,200.089,200.061,200.083,24000000.0
2005-09-16 05:31:00,200.049,200.087,200.042,200.087,22400000.0
2005-09-16 05:32:00,200.086,200.109,200.083,200.083,95500000.0
2005-09-16 05:33:00,200.11,200.12,200.096,200.112,63200000.0
2005-09-16 05:34:00,200.103,200.122,200.094,200.102,36900000.0
2005-09-16 05:35:00,200.141,200.141,200.115,200.134,52200000.0
2005-09-16 05:36:00,200.11,200.133,200.097,200.13,47800000.0
2005-09-16 05:37:00,200.106,200.119,200.084,200.101,24400000.0
2005-09-16 05:38:00,200.096,200.161,200.096,200.154,46900000.0
2005-09-16 05:39:00,200.095,200.137,200.095,200.137,37900000.0
2005-09-16 05:40:00,200.111,200.139,200.1,200.129,51100000.0
2005-09-16 05:41:00,200.143,200.145,200.098,200.108,70799999.0
2005-09-16 05:42:00,200.159,200.159,200.135,200.142,47200000.0
2005-09-16 05:43:00,200.162,200.185,200.154,200.154,50800000.0
2005-09-16 05:44:00,200.157,200.157,200.073,200.099,19000000.0
2005-09-16 05:45:00,200.089,200.108,200.08,200.103,27100000.0
2005-09-16 05:46:00,200.113,200.131,200.076,200.097,91099999.0
2005-09-16 05:47:00,200.118,200.128,200.091,200.125,18000000.0
2005-09-16 05:48:00,200.131,200.143,200.118,200.127,58600000.0
2005-09-16 05:49:00,200.076,200.097,200.06,200.092,54600000.0
2005-09-16 05:50:00,200.075,200.109,200.06,200.1,64500000.0
2005-09-16 05:51:00,200.118,200.147,200.097,200.114,39300000.0
2005-09-16 05:52:00,200.097,200.141,200.091,200.107,62000000.0
2005-09-16 05:53:00,200.132,200.133,200.076,200.081,47300000.0
2005-09-16 05:54:00,200.105,200.13,200.094,200.13,28300000.0
2005-09-16 05:55:00,200.112,200.13,200.071,200.101,38600000.0
2005-09-16 05:56:00,200.135,200.135,200.095,200.097,55800001.0
2005-09-16 05:57:00,200.152,200.152,200.094,200.094,44200000.0
2005-09-16 05:58:00,200.12,200.134,200.095,200.134,40300000.0
2005-09-16 05:59:00,200.106,200.154,200.104,200.14,67100000.0
2005-09-16 06:00:00,200.165,200.18,200.117,200.127,30800000.0
2005-09-16 06:01:00,200.134,200.134,200.081,200.117,62600000.0
2005-09-16 06:02:00,200.122,200.122,200.098,200.113,22600000.0
2005-09-16 06:03:00,200.129,200.133,200.103,200.124,59700000.0
2005-09-16 06:04:00,200.125,200.153,200.103,200.153,54400000.0
2005-09-16 06:05:00,200.119,200.136,200.106,200.136,29900000.0
2005-09-16 06:06:00,200.123,200.154,200.1,200.12,85599999.0
2005-09-16 06:07:00,200.113,200.152,200.105,200.138,65900001.0
2005-09-16 06:08:00,200.141,200.15,200.118,200.133,28800000.0
2005-09-16 06:09:00,200.123,200.129,200.101,200.101,27200000.0
2005-09-16 06:10:00,200.143,200.144,200.113,200.12,51800000.0
2005-09-16 06:11:00,200.146,200.166,200.127,200.127,53099999.0
2005-09-16 06:12:00,200.105,200.133,200.105,200.133,16800000.0
2005-09-16 06:13:00,200.126,200.136,200.103,200.114,43600000.0
2005-09-16 06:14:00,200.105,200.107,200.051,200.078,72900000.0
2005-09-16 06:15:00,200.048,200.08,200.024,200.08,48200000.0
2005-09-16 06:16:00,200.114,200.118,200.09,200.105,41900000.0
2005-09-16 06:17:00,200.055,200.174,200.043,200.174,33400000.0
2005-09-16 06:18:00,200.173,200.197,200.161,200.163,75000001.0
2005-09-16 06:19:00,200.175,200.194,200.15,200.19,44700000.0
2005-09-16 06:20:00,200.219,200.219,200.13,200.188,45200000.0
2005-09-16 06:21:00,200.191,200.243,200.188,200.233,54600001.0
2005-09-16 06:22:00,200.229,200.272,200.229,200.268,48400000.0
2005-09-16 06:23:00,200.274,200.274,200.211,200.211,57200000.0
2005-09-16 06:24:00,200.244,200.268,200.24,200.24,62100000.0
2005-09-16 06:25:00,200.256,200.269,200.24,200.263,29900000.0
2005-09-16 06:26:00,200.265,200.297,200.255,200.297,62900000.0
2005-09-16 06:27:00,200.285,200.344,200.285,200.344,75299999.0
2005-09-16 06:28:00,200.34,200.348,200.299,200.32,37700000.0
2005-09-16 06:29:00,200.336,200.336,200.278,200.326,73300000.0
2005-09-16 06:30:00,200.295,200.318,200.288,200.315,50000000.0
2005-09-16 06:31:00,200.334,200.4,200.334,200.399,79300000.0
2005-09-16 06:32:00,200.394,200.41,200.308,200.316,53400001.0
2005-09-16 06:33:00,200.321,200.372,200.321,200.372,40900000.0
2005-09-16 06:34:00,200.375,200.375,200.342,200.349,55000000.0
2005-09-16 06:35:00,200.337,200.421,200.319,200.421,67700001.0
2005-09-16 06:36:00,200.457,200.462,200.416,200.422,42700000.0
2005-09-16 06:37:00,200.415,200.424,200.338,200.338,45500001.0
2005-09-16 06:38:00,200.335,200.354,200.293,200.298,64599999.0
2005-09-16 06:39:00,200.274,200.313,200.266,200.309,25600000.0
2005-09-16 06:40:00,200.31,200.323,200.301,200.31,81000000.0
2005-09-16 06:41:00,200.317,200.348,200.317,200.333,59300002.0
2005-09-16 06:42:00,200.279,200.347,200.279,200.343,77400000.0
2005-09-16 06:43:00,200.327,200.352,200.318,200.335,36300000.0
2005-09-16 06:44:00,200.357,200.393,200.34,200.393,46400000.0
2005-09-16 06:45:00,200.396,200.405,200.335,200.361,48600000.0
2005-09-16 06:46:00,200.347,200.348,200.3,200.318,72899999.0
2005-09-16 06:47:00,200.294,200.298,200.255,200.255,44300000.0
2005-09-16 06:48:00,200.287,200.327,200.287,200.309,95800001.0
2005-09-16 06:49:00,200.264,200.294,200.25,200.283,25400000.0
2005-09-16 06:50:00,200.263,200.287,200.252,200.279,69100001.0
2005-09-16 06:51:00,200.299,200.299,200.263,200.28,61200001.0
2005-09-16 06:52:00,200.264,200.273,200.194,200.273,46400000.0
2005-09-16 06:53:00,200.282,200.309,200.258,200.309,33400000.0
2005-09-16 06:54:00,200.301,200.342,200.301,200.305,39800000.0
2005-09-16 06:55:00,200.304,200.304,200.251,200.272,24000000.0
2005-09-16 06:56:00,200.321,200.335,200.306,200.321,62500000.0
2005-09-16 06:57:00,200.337,200.337,200.312,200.315,23500000.0
2005-09-16 06:58:00,200.277,200.337,200.273,200.337,70800000.0
2005-09-16 06:59:00,200.323,200.351,200.312,200.336,32700000.0
2005-09-16 07:00:00,200.316,200.353,200.308,200.333,42900000.0
2005-09-16 07:01:00,200.315,200.355,200.315,200.341,24400000.0
2005-09-16 07:02:00,200.343,200.365,200.32,200.365,71200001.0
2005-09-16 07:03:00,200.364,200.366,200.32,200.332,37900000.0
2005-09-16 07:04:00,200.345,200.346,200.327,200.343,29800000.0
2005-09-16 07:05:00,200.345,200.345,200.278,200.307,41100000.0
2005-09-16 07:06:00,200.317,200.317,200.271,200.271,58699999.0
2005-09-16 07:07:00,200.291,200.349,200.291,200.32,43499999.0
2005-09-16 07:08:00,200.343,200.343,200.315,200.326,45800000.0
2005-09-16 07:09:00,200.323,200.326,200.311,200.326,54200000.0
2005-09-16 07:10:00,200.402,200.402,200.334,200.376,68400001.0
2005-09-16 07:11:00,200.378,200.378,200.301,200.316,32100000.0
2005-09-16 07:12:00,200.329,200.337,200.291,200.315,105400000.0
2005-09-16 07:13:00,200.339,200.357,200.313,200.357,51300000.0
2005-09-16 07:14:00,200.366,200.373,200.337,200.373,52899999.0
2005-09-16 07:15:00,200.356,200.377,200.33,200.343,47100000.0
2005-09-16 07:16:00,200.328,200.361,200.328,200.35,61400000.0
2005-09-16 07:17:00,200.366,200.366,200.319,200.325,57400001.0
2005-09-16 07:18:00,200.323,200.346,200.306,200.343,30600000.0
2005-09-16 07:19:00,200.33,200.357,200.314,200.331,111600001.0
2005-09-16 07:20:00,200.325,200.339,200.304,200.321,68400000.0
2005-09-16 07:21:00,200.277,200.277,200.228,200.238,40799999.0
2005-09-16 07:22:00,200.248,200.268,200.232,200.268,27400000.0
2005-09-16 07:23:00,200.267,200.267,200.234,200.254,62700000.0
2005-09-16 07:24:00,200.231,200.28,200.209,200.264,26000000.0
2005-09-16 07:25:00,200.26,200.322,200.259,200.322,48800000.0
2005-09-16 07:26:00,200.32,200.328,200.302,200.322,41400000.0
2005-09-16 07:27:00,200.267,200.314,200.237,200.313,40900000.0
2005-09-16 07:28:00,200.309,200.325,200.298,200.306,100400000.0
2005-09-16 07:29:00,200.302,200.32,200.278,200.32,62900001.0
2005-09-16 07:30:00,200.318,200.345,200.304,200.313,34600000.0
2005-09-16 07:31:00,200.324,200.335,200.292,200.306,87499999.0
2005-09-16 07:32:00,200.318,200.375,200.318,200.375,34700000.0
2005-09-16 07:33:00,200.348,200.393,200.346,200.393,51000001.0
2005-09-16 07:34:00,200.367,200.367,200.345,200.345,50900000.0
2005-09-16 07:35:00,200.365,200.365,200.325,200.35,52300001.0
2005-09-16 07:36:00,200.342,200.342,200.307,200.312,21200000.0
2005-09-16 07:37:00,200.302,200.342,200.285,200.342,58000000.0
2005-09-16 07:38:00,200.306,200.34,200.304,200.322,34600000.0
2005-09-16 07:39:00,200.323,200.347,200.315,200.315,51000000.0
2005-09-16 07:40:00,200.344,200.347,200.262,200.272,47100000.0
2005-09-16 07:41:00,200.312,200.327,200.282,200.306,74600001.0
2005-09-16 07:42:00,200.317,200.339,200.302,200.302,45800000.0
2005-09-16 07:43:00,200.353,200.389,200.353,200.389,40600000.0
2005-09-16 07:44:00,200.386,200.386,200.352,200.357,39999999.0
2005-09-16 07:45:00,200.364,200.398,200.352,200.352,31900000.0
2005-09-16 07:46:00,200.369,200.39,200.327,200.381,49000001.0
2005-09-16 07:47:00,200.425,200.45,200.408,200.44,78700000.0
2005-09-16 07:48:00,200.432,200.432,200.417,200.427,72000000.0
2005-09-16 07:49:00,200.376,200.414,200.362,200.412,29700000.0
2005-09-16 07:50:00,200.455,200.482,200.446,200.481,96100000.0
2005-09-16 07:51:00,200.458,200.475,200.413,200.455,39900000.0
2005-09-16 07:52:00,200.462,200.495,200.456,200.457,42400000.0
2005-09-16 07:53:00,200.492,200.492,200.447,200.464,50800000.0
2005-09-16 07:54:00,200.449,200.462,200.416,200.446,56999999.0
2005-09-16 07:55:00,200.381,200.453,200.381,200.421,37800000.0
2005-09-16 07:56:00,200.433,200.433,200.395,200.41,54300000.0
2005-09-16 07:57:00,200.413,200.425,200.371,200.371,38900000.0
2005-09-16 07:58:00,200.392,200.398,200.359,200.365,68800001.0
2005-09-16 07:59:00,200.379,200.379,200.353,200.37,54300000.0
2005-09-16 08:00:00,200.348,200.353,200.33,200.353,56400000.0
2005-09-16 08:01:00,200.371,200.38,200.334,200.355,65100000.0
2005-09-16 08:02:00,200.399,200.399,200.342,200.369,52699999.0
2005-09-16 08:03:00,200.376,200.383,200.353,200.375,69200001.0
2005-09-16 08:04:00,200.356,200.389,200.324,200.389,50400000.0
2005-09-16 08:05:00,200.39,200.419,200.378,200.378,41100000.0
2005-09-16 08:06:00,200.384,200.384,200.341,200.354,64800001.0
2005-09-16 08:07:00,200.376,200.4,200.333,200.395,53800000.0
2005-09-16 08:08:00,200.44,200.444,200.404,200.404,52000000.0
2005-09-16 08:09:00,200.428,200.429,200.317,200.317,46000001.0
2005-09-16 08:10:00,200.278,200.297,200.27,200.295,44200000.0
2005-09-16 08:11:00,200.287,200.306,200.264,200.306,69700000.0
2005-09-16 08:12:00,200.275,200.342,200.261,200.323,43000000.0
2005-09-16 08:13:00,200.326,200.351,200.318,200.342,41800001.0
2005-09-16 08:14:00,200.307,200.339,200.302,200.323,74099999.0
2005-09-16 08:15:00,200.297,200.322,200.282,200.322,63300000.0
2005-09-16 08:16:00,200.294,200.294,200.268,200.272,32300000.0
2005-09-16 08:17:00,200.295,200.312,200.284,200.312,70699999.0
2005-09-16 08:18:00,200.295,200.35,200.29,200.337,61200000.0
2005-09-16 08:19:00,200.352,200.352,200.279,200.329,80400001.0
2005-09-16 08:20:00,200.328,200.328,200.306,200.306,43600000.0
2005-09-16 08:21:00,200.296,200.325,200.279,200.292,50600001.0
2005-09-16 08:22:00,200.291,200.309,200.264,200.264,59700000.0
2005-09-16 08:23:00,200.253,200.261,200.199,200.199,56500001.0
2005-09-16 08:24:00,200.16,200.164,200.126,200.164,29900000.0
2005-09-16 08:25:00,200.139,200.148,200.097,200.148,52700000.0
2005-09-16 08:26:00,200.127,200.179,200.127,200.179,40599999.0
2005-09-16 08:27:00,200.199,200.199,200.126,200.13,45700000.0
2005-09-16 08:28:00,200.19,200.2,200.155,200.181,39600000.0
2005-09-16 08:29:00,200.225,200.225,200.188,200.2,67700000.0
2005-09-16 08:30:00,200.193,200.193,200.153,200.168,51900000.0
2005-09-16 08:31:00,200.152,200.153,200.12,200.12,38900000.0
2005-09-16 08:32:00,200.148,200.175,200.13,200.131,30000000.0
2005-09-16 08:33:00,200.108,200.156,200.095,200.13,87900001.0
2005-09-16 08:34:00,200.144,200.169,200.129,200.169,46900000.0
2005-09-16 08:35:00,200.143,200.163,200.143,200.163,54100000.0
2005-09-16 08:36:00,200.156,200.196,200.135,200.196,45800000.0
2005-09-16 08:37:00,200.153,200.153,200.117,200.121,74299999.0
2005-09-16 08:38:00,200.11,200.116,200.068,200.101,87800000.0
2005-09-16 08:39:00,200.116,200.149,200.116,200.136,32000000.0
2005-09-16 08:40:00,200.146,200.221,200.142,200.221,59400000.0
2005-09-16 08:41:00,200.224,200.256,200.217,200.244,55300001.0
2005-09-16 08:42:00,200.238,200.238,200.174,200.175,94100000.0
2005-09-16 08:43:00,200.167,200.177,200.155,200.158,68200000.0
2005-09-16 08:44:00,200.159,200.188,200.159,200.185,53700000.0
2005-09-16 08:45:00,200.191,200.213,200.177,200.198,35900000.0
2005-09-16 08:46:00,200.167,200.22,200.162,200.22,36300000.0
2005-09-16 08:47:00,200.186,200.228,200.159,200.199,49000000.0
2005-09-16 08:48:00,200.206,200.25,200.206,200.21,35900000.0
2005-09-16 08:49:00,200.172,200.224,200.172,200.217,71200000.0
2005-09-16 08:50:00,200.205,200.214,200.171,200.18,53500000.0
2005-09-16 08:51:00,200.141,200.16,200.122,200.142,28500000.0
2005-09-16 08:52:00,200.138,200.173,200.104,200.173,73999999.0
2005-09-16 08:53:00,200.113,200.184,200.113,200.184,36000000.0
2005-09-16 08:54:00,200.163,200.163,200.11,200.142,39900000.0
2005-09-16 08:55:00,200.184,200.184,200.144,200.166,51500000.0
2005-09-16 08:56:00,200.162,200.167,200.154,200.167,70100001.0
2005-09-16 08:57:00,200.165,200.197,200.165,200.175,21200000.0
2005-09-16 08:58:00,200.181,200.203,200.175,200.189,45499999.0
2005-09-16 08:59:00,200.205,200.208,200.192,200.193,43800000.0
2005-09-16 09:00:00,200.193,200.223,200.193,200.223,16600000.0
2005-09-16 09:01:00,200.22,200.271,200.218,200.271,47100000.0
2005-09-16 09:02:00,200.292,200.335,200.292,200.3,94500001.0
2005-09-16 09:03:00,200.283,200.298,200.27,200.298,13900000.0
2005-09-16 09:04:00,200.294,200.305,200.278,200.282,20700000.0
2005-09-16 09:05:00,200.285,200.295,200.246,200.261,80199999.0
2005-09-16 09:06:00,200.273,200.293,200.265,200.292,51800000.0
2005-09-16 09:07:00,200.322,200.35,200.302,200.302,46300000.0
2005-09-16 09:08:00,200.334,200.356,200.328,200.356,39800000.0
2005-09-16 09:09:00,200.379,200.379,200.35,200.35,33600000.0
2005-09-16 09:10:00,200.364,200.368,200.343,200.36,29700000.0
2005-09-16 09:11:00,200.337,200.337,200.272,200.293,55399999.0
2005-09-16 09:12:00,200.302,200.31,200.284,200.305,48700000.0
2005-09-16 09:13:00,200.307,200.4,200.307,200.4,26600000.0
2005-09-16 09:14:00,200.405,200.416,200.395,200.409,40400000.0
2005-09-16 09:15:00,200.438,200.474,200.417,200.417,82200000.0
2005-09-16 09:16:00,200.431,200.436,200.399,200.399,22700000.0
2005-09-16 09:17:00,200.375,200.401,200.341,200.401,47600000.0
2005-09-16 09:18:00,200.42,200.434,200.406,200.425,94900000.0
2005-09-16 09:19:00,200.422,200.437,200.422,200.43,33000000.0
2005-09-16 09:20:00,200.436,200.445,200.41,200.43,26100000.0
2005-09-16 09:21:00,200.432,200.434,200.413,200.429,36600000.0
2005-09-16 09:22:00,200.411,200.426,200.386,200.408,67200000.0
2005-09-16 09:23:00,200.422,200.422,200.396,200.42,38700000.0
2005-09-16 09:24:00,200.421,200.421,200.378,200.411,46100000.0
2005-09-16 09:25:00,200.421,200.421,200.392,200.404,36600000.0
2005-09-16 09:26:00,200.422,200.423,200.386,200.386,50200000.0
2005-09-16 09:27:00,200.384,200.384,200.331,200.337,62500001.0
2005-09-16 09:28:00,200.362,200.365,200.341,200.365,57300000.0
2005-09-16 09:29:00,200.369,200.39,200.347,200.375,46900000.0
2005-09-16 09:30:00,200.372,200.386,200.365,200.38,90000001.0
2005-09-16 09:31:00,200.36,200.382,200.324,200.382,27200000.0
2005-09-16 09:32:00,200.399,200.411,200.384,200.384,61099999.0
2005-09-16 09:33:00,200.391,200.408,200.381,200.395,39499999.0
2005-09-16 09:34:00,200.399,200.403,200.366,200.375,53999999.0
2005-09-16 09:35:00,200.412,200.43,200.359,200.388,24000000.0
2005-09-16 09:36:00,200.386,200.437,200.37,200.437,30100000.0
2005-09-16 09:37:00,200.467,200.474,200.419,200.419,86199999.0
2005-09-16 09:38:00,200.398,200.44,200.395,200.402,60200000.0
2005-09-16 09:39:00,200.391,200.419,200.381,200.41,78400000.0
2005-09-16 09:40:00,200.399,200.399,200.341,200.341,45500000.0
2005-09-16 09:41:00,200.323,200.332,200.316,200.319,15500000.0
2005-09-16 09:42:00,200.309,200.313,200.293,200.297,34200000.0
2005-09-16 09:43:00,200.319,200.331,200.308,200.328,42600000.0
2005-09-16 09:44:00,200.314,200.326,200.294,200.316,38800000.0
2005-09-16 09:45:00,200.31,200.31,200.25,200.305,40600000.0
2005-09-16 09:46:00,200.322,200.325,200.303,200.315,44400000.0
2005-09-16 09:47:00,200.324,200.377,200.298,200.377,22800000.0
2005-09-16 09:48:00,200.397,200.397,200.369,200.381,41700000.0
2005-09-16 09:49:00,200.369,200.398,200.367,200.373,70400001.0
2005-09-16 09:50:00,200.389,200.396,200.352,200.396,78600000.0
2005-09-16 09:51:00,200.373,200.373,200.342,200.342,28600000.0
2005-09-16 09:52:00,200.315,200.346,200.302,200.302,49500000.0
2005-09-16 09:53:00,200.322,200.358,200.322,200.333,51500000.0
2005-09-16 09:54:00,200.32,200.352,200.32,200.332,71800000.0
2005-09-16 09:55:00,200.34,200.378,200.34,200.378,36200000.0
2005-09-16 09:56:00,200.391,200.405,200.364,200.389,24400000.0
2005-09-16 09:57:00,200.343,200.376,200.343,200.343,29700000.0
2005-09-16 09:58:00,200.399,200.407,200.334,200.357,46500000.0
2005-09-16 09:59:00,200.383,200.442,200.381,200.401,30700000.0
2005-09-16 10:00:00,200.406,200.443,200.402,200.435,46400000.0
2005-09-16 10:01:00,200.442,200.473,200.426,200.426,46600000.0
2005-09-16 10:02:00,200.425,200.436,200.403,200.425,58600000.0
2005-09-16 10:03:00,200.412,200.413,200.373,200.402,67700000.0
2005-09-16 10:04:00,200.4,200.4,200.363,200.394,20700000.0
2005-09-16 10:05:00,200.368,200.404,200.36,200.404,39000000.0
2005-09-16 10:06:00,200.399,200.399,200.37,200.398,30800000.0
2005-09-16 10:07:00,200.377,200.419,200.362,200.419,35199999.0
2005-09-16 10:08:00,200.402,200.402,200.371,200.391,53400000.0
2005-09-16 10:09:00,200.39,200.414,200.387,200.409,35600000.0
2005-09-16 10:10:00,200.385,200.409,200.363,200.409,26200000.0
2005-09-16 10:11:00,200.389,200.413,200.365,200.39,61000001.0
2005-09-16 10:12:00,200.363,200.383,200.347,200.372,19400000.0
2005-09-16 10:13:00,200.401,200.421,200.399,200.399,48400000.0
2005-09-16 10:14:00,200.411,200.421,200.386,200.391,49800000.0
2005-09-16 10:15:00,200.392,200.392,200.363,200.378,33900000.0
2005-09-16 10:16:00,200.378,200.391,200.34,200.385,62600000.0
2005-09-16 10:17:00,200.397,200.497,200.397,200.497,49500001.0
2005-09-16 10:18:00,200.481,200.494,200.46,200.476,69899999.0
2005-09-16 10:19:00,200.463,200.463,200.426,200.449,34000000.0
2005-09-16 10:20:00,200.46,200.464,200.415,200.464,60200000.0
2005-09-16 10:21:00,200.465,200.465,200.428,200.447,38500000.0
2005-09-16 10:22:00,200.458,200.487,200.439,200.48,40300000.0
2005-09-16 10:23:00,200.478,200.478,200.437,200.466,54900000.0
2005-09-16 10:24:00,200.491,200.506,200.459,200.485,82600000.0
2005-09-16 10:25:00,200.481,200.504,200.464,200.477,102999999.0
2005-09-16 10:26:00,200.481,200.511,200.478,200.511,37700000.0
2005-09-16 10:27:00,200.491,200.491,200.449,200.471,43300000.0
2005-09-16 10:28:00,200.464,200.468,200.433,200.468,63100000.0
2005-09-16 10:29:00,200.465,200.472,200.436,200.472,40900000.0
2005-09-16 10:30:00,200.469,200.485,200.449,200.45,63299999.0
2005-09-16 10:31:00,200.467,200.507,200.448,200.501,37700000.0
2005-09-16 10:32:00,200.475,200.518,200.475,200.502,68100000.0
2005-09-16 10:33:00,200.497,200.522,200.48,200.485,96200001.0
2005-09-16 10:34:00,200.491,200.496,200.478,200.488,39200000.0
2005-09-16 10:35:00,200.483,200.483,200.444,200.444,56100000.0
2005-09-16 10:36:00,200.464,200.478,200.454,200.476,28000000.0
2005-09-16 10:37:00,200.473,200.521,200.466,200.509,41900000.0
2005-09-16 10:38:00,200.526,200.529,200.493,200.515,74799999.0
2005-09-16 10:39:00,200.511,200.513,200.494,200.51,31800000.0
2005-09-16 10:40:00,200.501,200.526,200.471,200.522,60499999.0
2005-09-16 10:41:00,200.546,200.566,200.527,200.563,52100000.0
2005-09-16 10:42:00,200.552,200.552,200.48,200.527,41800000.0
2005-09-16 10:43:00,200.503,200.539,200.491,200.539,91200001.0
2005-09-16 10:44:00,200.548,200.555,200.507,200.554,35800000.0
2005-09-16 10:45:00,200.582,200.585,200.56,200.585,44400000.0
2005-09-16 10:46:00,200.574,200.607,200.574,200.59,23100000.0
2005-09-16 10:47:00,200.602,200.602,200.529,200.531,118200000.0
2005-09-16 10:48:00,200.526,200.537,200.518,200.537,61499999.0
2005-09-16 10:49:00,200.523,200.523,200.449,200.49,67000001.0
2005-09-16 10:50:00,200.488,200.491,200.469,200.471,35000000.0
2005-09-16 10:51:00,200.463,200.471,200.449,200.455,34200000.0
2005-09-16 10:52:00,200.464,200.464,200.396,200.405,83699999.0
2005-09-16 10:53:00,200.399,200.437,200.389,200.437,38700000.0
2005-09-16 10:54:00,200.458,200.519,200.458,200.519,12700000.0
2005-09-16 10:55:00,200.499,200.499,200.447,200.462,48400000.0
2005-09-16 10:56:00,200.493,200.514,200.48,200.503,65500001.0
2005-09-16 10:57:00,200.522,200.551,200.506,200.506,62100000.0
2005-09-16 10:58:00,200.494,200.504,200.479,200.504,18700000.0
2005-09-16 10:59:00,200.48,200.48,200.424,200.45,26700001.0
2005-09-16 11:00:00,200.44,200.45,200.413,200.45,17800000.0
2005-09-16 11:01:00,200.459,200.496,200.459,200.468,65900000.0
2005-09-16 11:02:00,200.465,200.482,200.454,200.482,43400000.0
2005-09-16 11:03:00,200.467,200.485,200.458,200.46,26000000.0
2005-09-16 11:04:00,200.451,200.523,200.432,200.523,55500000.0
2005-09-16 11:05:00,200.494,200.502,200.485,200.498,23000000.0
2005-09-16 11:06:00,200.478,200.48,200.462,200.465,32600000.0
2005-09-16 11:07:00,200.433,200.465,200.41,200.465,59800001.0
2005-09-16 11:08:00,200.491,200.491,200.464,200.476,14700000.0
2005-09-16 11:09:00,200.471,200.505,200.467,200.505,33100000.0
2005-09-16 11:10:00,200.509,200.515,200.49,200.51,51200000.0
2005-09-16 11:11:00,200.505,200.533,200.499,200.518,62599999.0
2005-09-16 11:12:00,200.54,200.566,200.526,200.566,87700001.0
2005-09-16 11:13:00,200.544,200.56,200.527,200.536,82200000.0
2005-09-16 11:14:00,200.547,200.558,200.538,200.558,54100000.0
2005-09-16 11:15:00,200.564,200.574,200.527,200.527,63099999.0
2005-09-16 11:16:00,200.531,200.544,200.531,200.532,38200000.0
2005-09-16 11:17:00,200.525,200.569,200.517,200.569,68500001.0
2005-09-16 11:18:00,200.553,200.553,200.535,200.535,30800000.0
2005-09-16 11:19:00,200.528,200.548,200.528,200.54,39200000.0
2005-09-16 11:20:00,200.532,200.553,200.523,200.531,60700000.0
2005-09-16 11:21:00,200.534,200.542,200.524,200.53,74800000.0
2005-09-16 11:22:00,200.534,200.534,200.512,200.525,61200000.0
2005-09-16 11:23:00,200.515,200.528,200.51,200.51,70800001.0
2005-09-16 11:24:00,200.532,200.548,200.512,200.512,20000000.0
2005-09-16 11:25:00,200.466,200.5,200.463,200.475,21300000.0
2005-09-16 11:26:00,200.47,200.535,200.47,200.535,63700000.0
2005-09-16 11:27:00,200.542,200.542,200.512,200.529,58900000.0
2005-09-16 11:28:00,200.518,200.573,200.509,200.573,22300000.0
2005-09-16 11:29:00,200.589,200.589,200.555,200.555,75400000.0
2005-09-16 11:30:00,200.551,200.609,200.551,200.588,70799999.0
2005-09-16 11:31:00,200.607,200.637,200.585,200.637,56700000.0
2005-09-16 11:32:00,200.627,200.679,200.627,200.677,79300000.0
2005-09-16 11:33:00,200.663,200.675,200.655,200.675,26099999.0
2005-09-16 11:34:00,200.669,200.669,200.632,200.665,38700000.0
2005-09-16 11:35:00,200.68,200.705,200.68,200.705,20700000.0
2005-09-16 11:36:00,200.699,200.699,200.673,200.698,40200000.0
2005-09-16 11:37:00,200.693,200.701,200.677,200.692,55800001.0
2005-09-16 11:38:00,200.702,200.702,200.683,200.688,14800000.0
2005-09-16 11:39:00,200.673,200.71,200.673,200.71,101199998.0
2005-09-16 11:40:00,200.702,200.708,200.676,200.676,72600000.0
2005-09-16 11:41:00,200.704,200.704,200.669,200.672,54700000.0
2005-09-16 11:42:00,200.654,200.672,200.645,200.658,62200000.0
2005-09-16 11:43:00,200.657,200.663,200.631,200.64,57900000.0
2005-09-16 11:44:00,200.657,200.673,200.657,200.665,53799999.0
2005-09-16 11:45:00,200.67,200.689,200.668,200.68,64200001.0
2005-09-16 11:46:00,200.689,200.689,200.673,200.679,27600000.0
2005-09-16 11:47:00,200.688,200.708,200.688,200.69,34300000.0
2005-09-16 11:48:00,200.678,200.691,200.669,200.691,40200000.0
2005-09-16 11:49:00,200.674,200.687,200.67,200.681,72299999.0
2005-09-16 11:50:00,200.687,200.687,200.664,200.664,67100000.0
2005-09-16 11:51:00,200.679,200.719,200.679,200.709,39100000.0
2005-09-16 11:52:00,200.685,200.689,200.657,200.657,46500000.0
2005-09-16 11:53:00,200.675,200.675,200.638,200.638,64200000.0
2005-09-16 11:54:00,200.639,200.647,200.607,200.623,62100000.0
2005-09-16 11:55:00,200.625,200.625,200.592,200.606,22600000.0
2005-09-16 11:56:00,200.588,200.588,200.549,200.572,46800000.0
2005-09-16 11:57:00,200.574,200.598,200.574,200.587,37400000.0
2005-09-16 11:58:00,200.571,200.579,200.537,200.537,64999998.0
2005-09-16 11:59:00,200.54,200.546,200.522,200.522,55800001.0
2005-09-16 12:00:00,200.547,200.547,200.499,200.525,43000000.0
2005-09-16 12:01:00,200.538,200.578,200.538,200.564,42600000.0
2005-09-16 12:02:00,200.574,200.64,200.574,200.64,96700000.0
2005-09-16 12:03:00,200.636,200.674,200.636,200.66,52300000.0
2005-09-16 12:04:00,200.642,200.653,200.642,200.645,37100000.0
2005-09-16 12:05:00,200.652,200.661,200.645,200.645,25800000.0
2005-09-16 12:06:00,200.681,200.683,200.669,200.672,34300000.0
2005-09-16 12:07:00,200.703,200.749,200.687,200.742,61300000.0
2005-09-16 12:08:00,200.746,200.754,200.738,200.738,39600000.0
2005-09-16 12:09:00,200.734,200.763,200.734,200.749,40800000.0
2005-09-16 12:10:00,200.815,200.843,200.811,200.831,36700000.0
2005-09-16 12:11:00,200.837,200.837,200.8,200.804,73299999.0
2005-09-16 12:12:00,200.781,200.804,200.776,200.783,33700000.0
2005-09-16 12:13:00,200.788,200.828,200.788,200.818,56499999.0
2005-09-16 12:14:00,200.796,200.844,200.792,200.839,37300000.0
2005-09-16 12:15:00,200.843,200.869,200.83,200.839,75600000.0
2005-09-16 12:16:00,200.865,200.867,200.828,200.828,60300000.0
2005-09-16 12:17:00,200.817,200.838,200.798,200.838,83400001.0
2005-09-16 12:18:00,200.817,200.826,200.78,200.78,62900001.0
2005-09-16 12:19:00,200.824,200.824,200.77,200.819,48700001.0
2005-09-16 12:20:00,200.825,200.825,200.779,200.824,42700000.0
2005-09-16 12:21:00,200.831,200.851,200.816,200.826,50400000.0
2005-09-16 12:22:00,200.801,200.809,200.78,200.8,37600000.0
2005-09-16 12:23:00,200.811,200.824,200.77,200.797,55300002.0
2005-09-16 12:24:00,200.838,200.865,200.811,200.835,47500000.0
2005-09-16 12:25:00,200.854,200.906,200.854,200.906,50500000.0
2005-09-16 12:26:00,200.897,200.933,200.897,200.917,64099999.0
2005-09-16 12:27:00,200.919,200.962,200.919,200.944,68100001.0
2005-09-16 12:28:00,200.915,200.948,200.886,200.928,38000000.0
2005-09-16 12:29:00,200.924,200.942,200.881,200.881,29500000.0
2005-09-16 12:30:00,200.877,200.897,200.868,200.897,71700001.0
2005-09-16 12:31:00,200.88,200.882,200.82,200.82,46999999.0
2005-09-16 12:32:00,200.819,200.875,200.819,200.869,37700000.0
2005-09-16 12:33:00,200.865,200.876,200.837,200.876,76800000.0
2005-09-16 12:34:00,200.874,200.874,200.851,200.858,10900000.0
2005-09-16 12:35:00,200.881,200.899,200.881,200.89,67999999.0
2005-09-16 12:36:00,200.86,200.86,200.828,200.852,71700000.0
2005-09-16 12:37:00,200.865,200.865,200.845,200.865,83500000.0
2005-09-16 12:38:00,200.878,200.886,200.853,200.871,70400000.0
2005-09-16 12:39:00,200.858,200.882,200.85,200.86,52000001.0
2005-09-16 12:40:00,200.849,200.868,200.842,200.855,50299999.0
2005-09-16 12:41:00,200.84,200.866,200.84,200.845,30000000.0
2005-09-16 12:42:00,200.848,200.862,200.827,200.838,47900000.0
2005-09-16 12:43:00,200.864,200.903,200.856,200.903,53699999.0
2005-09-16 12:44:00,200.897,200.897,200.873,200.875,29500000.0
2005-09-16 12:45:00,200.885,200.893,200.863,200.863,36300000.0
2005-09-16 12:46:00,200.837,200.859,200.823,200.853,29100000.0
2005-09-16 12:47:00,200.852,200.873,200.846,200.873,60700000.0
2005-09-16 12:48:00,200.846,200.863,200.824,200.854,100399999.0
2005-09-16 12:49:00,200.865,200.889,200.854,200.854,40200000.0
2005-09-16 12:50:00,200.855,200.891,200.855,200.872,62100001.0
2005-09-16 12:51:00,200.863,200.872,200.849,200.854,43700000.0
2005-09-16 12:52:00,200.852,200.852,200.806,200.806,55000000.0
2005-09-16 12:53:00,200.784,200.813,200.75,200.75,41900000.0
2005-09-16 12:54:00,200.746,200.746,200.715,200.735,46500000.0
2005-09-16 12:55:00,200.711,200.711,200.673,200.687,64699999.0
2005-09-16 12:56:00,200.669,200.68,200.647,200.647,25400000.0
2005-09-16 12:57:00,200.649,200.682,200.649,200.662,62500001.0
2005-09-16 12:58:00,200.676,200.676,200.651,200.674,39300000.0
2005-09-16 12:59:00,200.699,200.744,200.686,200.738,33400000.0
2005-09-16 13:00:00,200.726,200.75,200.72,200.739,36100000.0
2005-09-16 13:01:00,200.725,200.725,200.684,200.692,58900000.0
2005-09-16 13:02:00,200.676,200.716,200.676,200.708,46800001.0
2005-09-16 13:03:00,200.695,200.711,200.688,200.698,33100000.0
2005-09-16 13:04:00,200.676,200.676,200.647,200.659,54800000.0
2005-09-16 13:05:00,200.679,200.689,200.667,200.689,55800000.0
2005-09-16 13:06:00,200.669,200.704,200.653,200.653,42800000.0
2005-09-16 13:07:00,200.639,200.645,200.626,200.633,75099999.0
2005-09-16 13:08:00,200.6,200.627,200.593,200.627,60500001.0
2005-09-16 13:09:00,200.639,200.639,200.621,200.621,48300000.0
2005-09-16 13:10:00,200.627,200.656,200.627,200.656,17500000.0
2005-09-16 13:11:00,200.644,200.644,200.61,200.622,82499999.0
2005-09-16 13:12:00,200.653,200.656,200.629,200.652,32100000.0
2005-09-16 13:13:00,200.637,200.648,200.635,200.635,54100000.0
2005-09-16 13:14:00,200.635,200.635,200.591,200.611,55100000.0
2005-09-16 13:15:00,200.602,200.629,200.602,200.603,55599999.0
2005-09-16 13:16:00,200.601,200.611,200.582,200.609,73500001.0
2005-09-16 13:17:00,200.611,200.626,200.611,200.613,67300000.0
2005-09-16 13:18:00,200.63,200.63,200.579,200.59,47100000.0
2005-09-16 13:19:00,200.594,200.608,200.583,200.583,29100000.0
2005-09-16 13:20:00,200.597,200.597,200.568,200.568,63900001.0
2005-09-16 13:21:00,200.579,200.601,200.562,200.588,24700000.0
2005-09-16 13:22:00,200.573,200.574,200.558,200.573,50300000.0
2005-09-16 13:23:00,200.566,200.567,200.516,200.567,73100000.0
2005-09-16 13:24:00,200.543,200.577,200.534,200.566,52199999.0
2005-09-16 13:25:00,200.577,200.608,200.577,200.599,87900001.0
2005-09-16 13:26:00,200.581,200.581,200.515,200.534,45900000.0
2005-09-16 13:27:00,200.527,200.537,200.522,200.522,9900000.0
2005-09-16 13:28:00,200.484,200.532,200.484,200.532,22800000.0
2005-09-16 13:29:00,200.561,200.647,200.561,200.637,40600001.0
2005-09-16 13:30:00,200.63,200.654,200.63,200.649,65800001.0
2005-09-16 13:31:00,200.671,200.693,200.668,200.682,60299999.0
2005-09-16 13:32:00,200.683,200.69,200.667,200.687,103499999.0
2005-09-16 13:33:00,200.688,200.692,200.66,200.684,46800000.0
2005-09-16 13:34:00,200.678,200.697,200.667,200.689,53100000.0
2005-09-16 13:35:00,200.681,200.707,200.681,200.707,17000000.0
2005-09-16 13:36:00,200.693,200.707,200.68,200.696,50300000.0
2005-09-16 13:37:00,200.702,200.723,200.702,200.723,20700000.0
2005-09-16 13:38:00,200.724,200.729,200.694,200.695,45100000.0
2005-09-16 13:39:00,200.676,200.685,200.662,200.675,46400000.0
2005-09-16 13:40:00,200.668,200.68,200.639,200.639,55100000.0
2005-09-16 13:41:00,200.636,200.638,200.614,200.616,60600001.0
2005-09-16 13:42:00,200.628,200.628,200.613,200.617,32700000.0
2005-09-16 13:43:00,200.62,200.644,200.607,200.628,42300000.0
2005-09-16 13:44:00,200.616,200.649,200.616,200.646,82900000.0
2005-09-16 13:45:00,200.64,200.659,200.635,200.649,39500000.0
2005-09-16 13:46:00,200.62,200.644,200.619,200.628,43000000.0
2005-09-16 13:47:00,200.629,200.629,200.573,200.573,43600001.0
2005-09-16 13:48:00,200.563,200.565,200.514,200.538,53100000.0
2005-09-16 13:49:00,200.552,200.579,200.544,200.579,79300001.0
2005-09-16 13:50:00,200.586,200.598,200.571,200.595,80099999.0
2005-09-16 13:51:00,200.606,200.611,200.585,200.585,74299999.0
2005-09-16 13:52:00,200.595,200.604,200.572,200.572,18400000.0
2005-09-16 13:53:00,200.571,200.583,200.568,200.573,60800000.0
2005-09-16 13:54:00,200.578,200.605,200.575,200.59,40600001.0
2005-09-16 13:55:00,200.6,200.608,200.597,200.608,42600001.0
2005-09-16 13:56:00,200.586,200.586,200.572,200.582,21700000.0
2005-09-16 13:57:00,200.586,200.621,200.579,200.602,39400000.0
2005-09-16 13:58:00,200.615,200.62,200.577,200.602,25800000.0
2005-09-16 13:59:00,200.613,200.637,200.613,200.629,38400000.0
2005-09-16 14:00:00,200.558,200.618,200.554,200.611,40600000.0
2005-09-16 14:01:00,200.611,200.637,200.595,200.623,55500001.0
2005-09-16 14:02:00,200.662,200.662,200.599,200.643,77500001.0
2005-09-16 14:03:00,200.648,200.69,200.648,200.686,45100000.0
2005-09-16 14:04:00,200.656,200.695,200.651,200.693,85800001.0
2005-09-16 14:05:00,200.685,200.695,200.674,200.692,34100000.0
2005-09-16 14:06:00,200.661,200.685,200.652,200.654,36800000.0
2005-09-16 14:07:00,200.669,200.705,200.632,200.702,90400001.0
2005-09-16 14:08:00,200.706,200.732,200.701,200.712,53600000.0
2005-09-16 14:09:00,200.67,200.687,200.645,200.671,87300000.0
2005-09-16 14:10:00,200.664,200.688,200.652,200.652,26700000.0
2005-09-16 14:11:00,200.655,200.674,200.655,200.661,62900000.0
2005-09-16 14:12:00,200.626,200.669,200.624,200.669,22100000.0
2005-09-16 14:13:00,200.647,200.669,200.625,200.667,48300000.0
2005-09-16 14:14:00,200.668,200.668,200.599,200.618,46399999.0
2005-09-16 14:15:00,200.661,200.661,200.596,200.622,54400000.0
2005-09-16 14:16:00,200.63,200.63,200.575,200.61,43100000.0
2005-09-16 14:17:00,200.607,200.613,200.548,200.613,75100000.0
2005-09-16 14:18:00,200.553,200.601,200.535,200.598,46700000.0
2005-09-16 14:19:00,200.603,200.61,200.584,200.599,46300000.0
2005-09-16 14:20:00,200.583,200.583,200.505,200.505,43500000.0
2005-09-16 14:21:00,200.514,200.573,200.514,200.573,62000000.0
2005-09-16 14:22:00,200.562,200.562,200.523,200.525,68999999.0
2005-09-16 14:23:00,200.538,200.549,200.51,200.528,41800000.0
2005-09-16 14:24:00,200.521,200.56,200.521,200.531,44299999.0
2005-09-16 14:25:00,200.56,200.616,200.56,200.616,15100000.0
2005-09-16 14:26:00,200.628,200.665,200.615,200.625,81200000.0
2005-09-16 14:27:00,200.635,200.68,200.635,200.676,56300000.0
2005-09-16 14:28:00,200.658,200.67,200.654,200.66,73400001.0
2005-09-16 14:29:00,200.632,200.659,200.63,200.63,26300000.0
2005-09-16 14:30:00,200.614,200.639,200.575,200.579,63700000.0
2005-09-16 14:31:00,200.578,200.603,200.564,200.594,72800000.0
2005-09-16 14:32:00,200.613,200.649,200.613,200.629,26600000.0
2005-09-16 14:33:00,200.619,200.624,200.596,200.606,52700000.0
2005-09-16 14:34:00,200.624,200.624,200.594,200.594,28700000.0
2005-09-16 14:35:00,200.598,200.623,200.579,200.591,22900000.0
2005-09-16 14:36:00,200.568,200.611,200.551,200.607,41100000.0
2005-09-16 14:37:00,200.583,200.658,200.583,200.642,51100001.0
2005-09-16 14:38:00,200.658,200.681,200.642,200.642,53100000.0
2005-09-16 14:39:00,200.667,200.688,200.665,200.68,48500000.0
2005-09-16 14:40:00,200.658,200.669,200.639,200.669,23500000.0
2005-09-16 14:41:00,200.652,200.672,200.612,200.638,14300000.0
2005-09-16 14:42:00,200.581,200.586,200.553,200.553,50200000.0
2005-09-16 14:43:00,200.534,200.584,200.532,200.584,28500000.0
2005-09-16 14:44:00,200.59,200.605,200.568,200.568,52299999.0
2005-09-16 14:45:00,200.566,200.596,200.558,200.558,54300000.0
2005-09-16 14:46:00,200.551,200.577,200.547,200.577,73100001.0
2005-09-16 14:47:00,200.588,200.61,200.554,200.61,40100000.0
2005-09-16 14:48:00,200.603,200.603,200.564,200.57,49800000.0
2005-09-16 14:49:00,200.579,200.599,200.572,200.572,67200000.0
2005-09-16 14:50:00,200.58,200.58,200.548,200.571,38700000.0
2005-09-16 14:51:00,200.588,200.6,200.572,200.58,32500000.0
2005-09-16 14:52:00,200.581,200.582,200.548,200.575,33900000.0
2005-09-16 14:53:00,200.576,200.58,200.549,200.56,36800000.0
2005-09-16 14:54:00,200.545,200.561,200.533,200.553,97600000.0
2005-09-16 14:55:00,200.553,200.581,200.536,200.557,52300000.0
2005-09-16 14:56:00,200.563,200.563,200.535,200.535,53799999.0
2005-09-16 14:57:00,200.524,200.524,200.472,200.472,15400000.0
2005-09-16 14:58:00,200.479,200.479,200.436,200.44,45000000.0
2005-09-16 14:59:00,200.415,200.443,200.398,200.403,34900000.0
2005-09-16 15:00:00,200.347,200.463,200.347,200.415,39200000.0
2005-09-16 15:01:00,200.404,200.454,200.402,200.436,47000001.0
2005-09-16 15:02:00,200.445,200.45,200.393,200.409,53300000.0
2005-09-16 15:03:00,200.398,200.422,200.379,200.383,59300000.0
2005-09-16 15:04:00,200.39,200.434,200.39,200.399,20300000.0
2005-09-16 15:05:00,200.396,200.405,200.332,200.332,46400001.0
2005-09-16 15:06:00,200.324,200.333,200.261,200.263,25500000.0
2005-09-16 15:07:00,200.29,200.357,200.277,200.333,42800000.0
2005-09-16 15:08:00,200.365,200.39,200.351,200.354,38300001.0
2005-09-16 15:09:00,200.3,200.3,200.218,200.218,46800000.0
2005-09-16 15:10:00,200.23,200.396,200.23,200.389,45300000.0
2005-09-16 15:11:00,200.398,200.419,200.365,200.419,39100000.0
2005-09-16 15:12:00,200.44,200.456,200.423,200.456,52700001.0
2005-09-16 15:13:00,200.424,200.432,200.409,200.423,65700000.0
2005-09-16 15:14:00,200.418,200.418,200.371,200.393,40200000.0
2005-09-16 15:15:00,200.409,200.414,200.379,200.391,46900000.0
2005-09-16 15:16:00,200.401,200.447,200.385,200.422,43800000.0
2005-09-16 15:17:00,200.388,200.388,200.359,200.37,46400001.0
2005-09-16 15:18:00,200.376,200.391,200.353,200.368,23700000.0
2005-09-16 15:19:00,200.389,200.446,200.389,200.44,41099999.0
2005-09-16 15:20:00,200.427,200.439,200.42,200.428,55300000.0
2005-09-16 15:21:00,200.393,200.414,200.382,200.388,52100000.0
2005-09-16 15:22:00,200.358,200.39,200.344,200.376,37300001.0
2005-09-16 15:23:00,200.345,200.345,200.314,200.332,22900000.0
2005-09-16 15:24:00,200.337,200.35,200.293,200.293,62299999.0
2005-09-16 15:25:00,200.305,200.311,200.266,200.266,21000000.0
2005-09-16 15:26:00,200.273,200.285,200.242,200.25,31400000.0
2005-09-16 15:27:00,200.237,200.237,200.21,200.21,27100000.0
2005-09-16 15:28:00,200.222,200.266,200.222,200.247,58000000.0
2005-09-16 15:29:00,200.228,200.256,200.214,200.244,87200000.0
2005-09-16 15:30:00,200.27,200.29,200.268,200.29,63700000.0
2005-09-16 15:31:00,200.295,200.295,200.255,200.273,57599999.0
2005-09-16 15:32:00,200.289,200.318,200.289,200.318,28600000.0
2005-09-16 15:33:00,200.289,200.294,200.274,200.293,53600000.0
2005-09-16 15:34:00,200.28,200.31,200.28,200.295,30100000.0
2005-09-16 15:35:00,200.271,200.282,200.24,200.24,35000000.0
2005-09-16 15:36:00,200.271,200.271,200.238,200.26,41500000.0
2005-09-16 15:37:00,200.277,200.277,200.254,200.26,54900001.0
2005-09-16 15:38:00,200.264,200.268,200.237,200.237,52300000.0
2005-09-16 15:39:00,200.176,200.217,200.175,200.211,46800000.0
2005-09-16 15:40:00,200.21,200.21,200.167,200.183,57899998.0
2005-09-16 15:41:00,200.179,200.179,200.165,200.165,24600000.0
2005-09-16 15:42:00,200.125,200.162,200.109,200.141,50999999.0
2005-09-16 15:43:00,200.149,200.161,200.124,200.161,32700000.0
2005-09-16 15:44:00,200.185,200.185,200.145,200.145,14500000.0
2005-09-16 15:45:00,200.117,200.117,200.09,200.093,71500000.0
2005-09-16 15:46:00,200.086,200.135,200.051,200.12,56200000.0
2005-09-16 15:47:00,200.127,200.134,200.09,200.124,66800000.0
2005-09-16 15:48:00,200.143,200.174,200.132,200.148,56400000.0
2005-09-16 15:49:00,200.171,200.171,200.124,200.167,71400000.0
2005-09-16 15:50:00,200.163,200.163,200.125,200.14,21200000.0
2005-09-16 15:51:00,200.133,200.133,200.038,200.071,71400001.0
2005-09-16 15:52:00,200.076,200.096,200.059,200.075,77100000.0
2005-09-16 15:53:00,200.111,200.131,200.096,200.116,48600000.0
2005-09-16 15:54:00,200.131,200.152,200.108,200.119,31300000.0
2005-09-16 15:55:00,200.159,200.281,200.159,200.25,35700000.0
2005-09-16 15:56:00,200.249,200.249,200.216,200.24,41899999.0
2005-09-16 15:57:00,200.213,200.213,200.14,200.156,76100000.0
2005-09-16 15:58:00,200.118,200.191,200.115,200.166,72499999.0
2005-09-16 15:59:00,200.185,200.196,200.151,200.196,54700001.0
2005-09-16 16:00:00,200.214,200.272,200.214,200.259,38700000.0
2005-09-16 16:01:00,200.286,200.426,200.286,200.426,67800000.0
2005-09-16 16:02:00,200.451,200.456,200.411,200.411,75500000.0
2005-09-16 16:03:00,200.408,200.422,200.379,200.387,79200000.0
2005-09-16 16:04:00,200.368,200.368,200.336,200.344,35400000.0
2005-09-16 16:05:00,200.353,200.381,200.333,200.381,25600000.0
2005-09-16 16:06:00,200.381,200.408,200.372,200.406,41700000.0
2005-09-16 16:07:00,200.399,200.416,200.381,200.399,78000000.0
2005-09-16 16:08:00,200.412,200.43,200.4,200.42,61000000.0
2005-09-16 16:09:00,200.401,200.516,200.401,200.516,64999999.0
2005-09-16 16:10:00,200.5,200.536,200.49,200.53,60300001.0
2005-09-16 16:11:00,200.482,200.538,200.482,200.519,51800000.0
2005-09-16 16:12:00,200.506,200.519,200.492,200.506,46400000.0
2005-09-16 16:13:00,200.514,200.535,200.469,200.483,51800000.0
2005-09-16 16:14:00,200.464,200.49,200.464,200.488,31800000.0
2005-09-16 16:15:00,200.502,200.515,200.491,200.503,49800000.0
2005-09-16 16:16:00,200.51,200.516,200.472,200.472,21900000.0
2005-09-16 16:17:00,200.49,200.515,200.479,200.511,31799999.0
2005-09-16 16:18:00,200.456,200.483,200.456,200.456,32100000.0
2005-09-16 16:19:00,200.491,200.547,200.484,200.547,48700000.0
2005-09-16 16:20:00,200.504,200.52,200.495,200.496,41500000.0
2005-09-16 16:21:00,200.498,200.532,200.498,200.521,51900000.0
2005-09-16 16:22:00,200.557,200.576,200.528,200.549,90099999.0
2005-09-16 16:23:00,200.549,200.577,200.535,200.577,64100000.0
2005-09-16 16:24:00,200.582,200.631,200.568,200.631,49900000.0
2005-09-16 16:25:00,200.615,200.679,200.594,200.679,32600000.0
2005-09-16 16:26:00,200.672,200.702,200.668,200.677,49400000.0
2005-09-16 16:27:00,200.684,200.705,200.68,200.703,50300000.0
2005-09-16 16:28:00,200.729,200.767,200.725,200.754,44400000.0
2005-09-16 16:29:00,200.773,200.812,200.763,200.792,77399999.0
2005-09-16 16:30:00,200.804,200.818,200.785,200.795,42600000.0
2005-09-16 16:31:00,200.792,200.792,200.733,200.755,43400000.0
2005-09-16 16:32:00,200.771,200.799,200.771,200.799,38800000.0
2005-09-16 16:33:00,200.811,200.846,200.811,200.831,30800000.0
2005-09-16 16:34:00,200.802,200.802,200.781,200.798,46700001.0
2005-09-16 16:35:00,200.77,200.821,200.77,200.784,53100000.0
2005-09-16 16:36:00,200.788,200.791,200.747,200.76,39200000.0
2005-09-16 16:37:00,200.761,200.813,200.756,200.79,60200000.0
2005-09-16 16:38:00,200.789,200.81,200.789,200.806,56099999.0
2005-09-16 16:39:00,200.809,200.809,200.78,200.792,35000000.0
2005-09-16 16:40:00,200.773,200.826,200.766,200.807,65200000.0
2005-09-16 16:41:00,200.808,200.808,200.768,200.768,54900000.0
2005-09-16 16:42:00,200.752,200.765,200.733,200.762,47100000.0
2005-09-16 16:43:00,200.746,200.746,200.723,200.732,28600000.0
2005-09-16 16:44:00,200.743,200.743,200.693,200.707,58799999.0
2005-09-16 16:45:00,200.675,200.71,200.674,200.692,63700000.0
2005-09-16 16:46:00,200.691,200.719,200.691,200.718,52800000.0
2005-09-16 16:47:00,200.737,200.775,200.73,200.775,59500000.0
2005-09-16 16:48:00,200.783,200.791,200.767,200.767,61800000.0
2005-09-16 16:49:00,200.762,200.762,200.685,200.734,98000000.0
2005-09-16 16:50:00,200.707,200.737,200.707,200.722,39500000.0
2005-09-16 16:51:00,200.708,200.753,200.684,200.753,39800000.0
2005-09-16 16:52:00,200.754,200.762,200.723,200.727,43200000.0
2005-09-16 16:53:00,200.704,200.723,200.672,200.69,59999999.0
2005-09-16 16:54:00,200.692,200.76,200.692,200.76,66600000.0
2005-09-16 16:55:00,200.758,200.779,200.739,200.779,36800000.0
2005-09-16 16:56:00,200.78,200.813,200.778,200.798,77099999.0
2005-09-16 16:57:00,200.805,200.851,200.801,200.851,35099999.0
2005-09-16 16:58:00,200.853,200.853,200.833,200.853,39800000.0
2005-09-16 16:59:00,200.832,200.84,200.782,200.826,57400000.0
2005-09-16 17:00:00,200.865,200.885,200.83,200.83,47199999.0
2005-09-16 17:01:00,200.827,200.88,200.793,200.793,39200000.0
2005-09-16 17:02:00,200.785,200.796,200.757,200.78,19200000.0
2005-09-16 17:03:00,200.769,200.78,200.752,200.752,96100001.0
2005-09-16 17:04:00,200.752,200.752,200.668,200.685,57300000.0
2005-09-16 17:05:00,200.658,200.672,200.654,200.654,45000000.0
2005-09-16 17:06:00,200.667,200.709,200.638,200.709,55900000.0
2005-09-16 17:07:00,200.725,200.732,200.665,200.675,51300001.0
2005-09-16 17:08:00,200.704,200.704,200.658,200.702,54400000.0
2005-09-16 17:09:00,200.674,200.674,200.66,200.672,47299999.0
2005-09-16 17:10:00,200.685,200.729,200.685,200.692,49900000.0
2005-09-16 17:11:00,200.681,200.706,200.68,200.7,76100000.0
2005-09-16 17:12:00,200.714,200.735,200.673,200.673,64500000.0
2005-09-16 17:13:00,200.686,200.72,200.671,200.72,44900000.0
2005-09-16 17:14:00,200.716,200.716,200.681,200.696,34000000.0
2005-09-16 17:15:00,200.727,200.765,200.72,200.753,75100000.0
2005-09-16 17:16:00,200.749,200.796,200.726,200.741,68100000.0
2005-09-16 17:17:00,200.743,200.776,200.735,200.735,46000001.0
2005-09-16 17:18:00,200.743,200.77,200.743,200.77,23300000.0
2005-09-16 17:19:00,200.799,200.804,200.751,200.794,41800000.0
2005-09-16 17:20:00,200.8,200.831,200.79,200.79,90000000.0
2005-09-16 17:21:00,200.774,200.774,200.735,200.739,29900000.0
2005-09-16 17:22:00,200.735,200.762,200.725,200.725,29800000.0
2005-09-16 17:23:00,200.701,200.75,200.692,200.745,52100000.0
2005-09-16 17:24:00,200.733,200.766,200.723,200.763,41800000.0
2005-09-16 17:25:00,200.751,200.808,200.743,200.795,57800001.0
2005-09-16 17:26:00,200.79,200.82,200.751,200.751,48800000.0
2005-09-16 17:27:00,200.75,200.79,200.748,200.752,50100001.0
2005-09-16 17:28:00,200.753,200.757,200.723,200.749,29300000.0
2005-09-16 17:29:00,200.758,200.795,200.745,200.749,50400000.0
2005-09-16 17:30:00,200.731,200.771,200.731,200.748,132000001.0
2005-09-16 17:31:00,200.731,200.769,200.731,200.751,64600001.0
2005-09-16 17:32:00,200.735,200.755,200.709,200.755,57200000.0
2005-09-16 17:33:00,200.754,200.787,200.754,200.787,74199999.0
2005-09-16 17:34:00,200.834,200.842,200.789,200.799,36700000.0
2005-09-16 17:35:00,200.799,200.819,200.754,200.76,81000001.0
2005-09-16 17:36:00,200.767,200.771,200.715,200.748,78300000.0
2005-09-16 17:37:00,200.75,200.764,200.732,200.734,48400000.0
2005-09-16 17:38:00,200.711,200.773,200.711,200.763,60000000.0
2005-09-16 17:39:00,200.712,200.712,200.666,200.705,45200000.0
2005-09-16 17:40:00,200.714,200.733,200.688,200.688,24700000.0
2005-09-16 17:41:00,200.691,200.709,200.656,200.656,54200000.0
2005-09-16 17:42:00,200.669,200.682,200.646,200.648,73900001.0
2005-09-16 17:43:00,200.662,200.689,200.662,200.689,69500000.0
2005-09-16 17:44:00,200.675,200.714,200.67,200.701,39900000.0
2005-09-16 17:45:00,200.694,200.744,200.694,200.735,57400000.0
2005-09-16 17:46:00,200.735,200.737,200.702,200.702,74699999.0
2005-09-16 17:47:00,200.718,200.718,200.679,200.693,68200000.0
2005-09-16 17:48:00,200.743,200.743,200.666,200.666,39000000.0
2005-09-16 17:49:00,200.685,200.694,200.665,200.68,65200000.0
2005-09-16 17:50:00,200.689,200.693,200.671,200.671,69899999.0
2005-09-16 17:51:00,200.67,200.714,200.656,200.687,46200000.0
2005-09-16 17:52:00,200.715,200.724,200.71,200.721,14100000.0
2005-09-16 17:53:00,200.709,200.718,200.693,200.712,75100000.0
2005-09-16 17:54:00,200.672,200.758,200.66,200.758,31200000.0
2005-09-16 17:55:00,200.738,200.768,200.738,200.755,63400000.0
2005-09-16 17:56:00,200.781,200.79,200.772,200.775,50100000.0
2005-09-16 17:57:00,200.754,200.791,200.754,200.784,31600000.0
2005-09-16 17:58:00,200.772,200.896,200.772,200.892,54000000.0
2005-09-16 17:59:00,200.835,200.835,200.799,200.813,73600001.0
2005-09-16 18:00:00,200.818,200.846,200.79,200.81,33400000.0
2005-09-16 18:01:00,200.822,200.822,200.787,200.812,465999998.0
2005-09-16 18:02:00,200.807,200.816,200.759,200.785,854199998.0
2005-09-16 18:03:00,200.805,200.827,200.77,200.807,759300001.0
2005-09-16 18:04:00,200.801,200.809,200.75,200.785,526600004.0
2005-09-16 18:05:00,200.808,200.854,200.796,200.819,641900002.0
2005-09-16 18:06:00,200.797,200.846,200.785,200.785,657099997.0
2005-09-16 18:07:00,200.782,200.846,200.771,200.8,683000001.0
2005-09-16 18:08:00,200.815,200.895,200.803,200.817,554700000.0
2005-09-16 18:09:00,200.833,200.855,200.769,200.769,500800000.0
2005-09-16 18:10:00,200.779,200.817,200.774,200.78,587999999.0
2005-09-16 18:11:00,200.793,200.822,200.775,200.785,325900000.0
2005-09-16 18:12:00,200.759,200.822,200.759,200.772,275300001.0
2005-09-16 18:13:00,200.765,200.817,200.745,200.745,434399999.0
2005-09-16 18:14:00,200.763,200.812,200.763,200.803,666900001.0
2005-09-16 18:15:00,200.806,200.826,200.781,200.79,627300004.0
2005-09-16 18:16:00,200.777,200.806,200.742,200.784,587399999.0
2005-09-16 18:17:00,200.75,200.806,200.75,200.783,222300001.0
2005-09-16 18:18:00,200.792,200.844,200.792,200.825,447799999.0
2005-09-16 18:19:00,200.816,200.855,200.806,200.852,513000000.0
2005-09-16 18:20:00,200.861,200.922,200.847,200.852,545199999.0
2005-09-16 18:21:00,200.891,200.909,200.839,200.846,608600001.0
2005-09-16 18:22:00,200.84,200.902,200.821,200.843,480300000.0
2005-09-16 18:23:00,200.825,200.881,200.822,200.832,838100002.0
2005-09-16 18:24:00,200.79,200.838,200.79,200.827,488299999.0
2005-09-16 18:25:00,200.84,200.881,200.82,200.84,455199999.0
2005-09-16 18:26:00,200.835,200.875,200.779,200.779,318400000.0
2005-09-16 18:27:00,200.819,200.87,200.819,200.83,394100002.0
2005-09-16 18:28:00,200.835,200.889,200.808,200.861,383199998.0
2005-09-16 18:29:00,200.875,200.879,200.8,200.8,497500000.0
2005-09-16 18:30:00,200.824,200.839,200.797,200.821,321100002.0
2005-09-16 18:31:00,200.811,200.877,200.808,200.863,402700002.0
2005-09-16 18:32:00,200.832,200.894,200.832,200.842,448499999.0
2005-09-16 18:33:00,200.841,200.895,200.839,200.871,389699999.0
2005-09-16 18:34:00,200.859,200.91,200.849,200.851,423600002.0
2005-09-16 18:35:00,200.853,200.913,200.853,200.898,423200001.0
2005-09-16 18:36:00,200.918,200.935,200.892,200.929,320700000.0
2005-09-16 18:37:00,200.952,201.017,200.926,200.966,160400001.0
2005-09-16 18:38:00,200.973,200.98,200.947,200.98,91400000.0
2005-09-16 18:39:00,200.978,200.991,200.953,200.962,109000000.0
2005-09-16 18:40:00,200.95,201.015,200.915,200.915,265799999.0
2005-09-16 18:41:00,200.933,200.979,200.88,200.894,316600000.0
2005-09-16 18:42:00,200.891,200.96,200.89,200.905,254099999.0
2005-09-16 18:43:00,200.904,200.933,200.904,200.907,159700001.0
2005-09-16 18:44:00,200.92,200.949,200.92,200.94,325500001.0
2005-09-16 18:45:00,200.94,200.98,200.94,200.958,193900001.0
2005-09-16 18:46:00,200.925,200.943,200.908,200.943,200499999.0
2005-09-16 18:47:00,200.918,200.947,200.887,200.887,130499999.0
2005-09-16 18:48:00,200.915,200.919,200.891,200.895,168499999.0
2005-09-16 18:49:00,200.899,200.914,200.88,200.914,172900000.0
2005-09-16 18:50:00,200.925,200.957,200.918,200.949,218500001.0
2005-09-16 18:51:00,200.934,200.961,200.928,200.945,219500003.0
2005-09-16 18:52:00,200.935,200.935,200.877,200.915,292100001.0
2005-09-16 18:53:00,200.932,200.976,200.899,200.899,241900000.0
2005-09-16 18:54:00,200.938,200.957,200.908,200.945,168999999.0
2005-09-16 18:55:00,200.954,200.996,200.952,200.966,229900000.0
2005-09-16 18:56:00,200.994,201.027,200.969,200.969,26600000.0
2005-09-16 18:57:00,200.955,200.984,200.948,200.978,235199995.0
2005-09-16 18:58:00,201.005,201.033,200.985,201.008,403800001.0
2005-09-16 18:59:00,200.97,200.97,200.923,200.938,332100000.0
2005-09-16 19:00:00,200.914,200.937,200.885,200.897,104300001.0
2005-09-16 19:01:00,200.896,200.933,200.882,200.928,127199999.0
2005-09-16 19:02:00,200.914,200.947,200.914,200.931,196900001.0
2005-09-16 19:03:00,200.99,201.001,200.944,200.944,328700000.0
2005-09-16 19:04:00,200.938,200.965,200.916,200.916,209200000.0
2005-09-16 19:05:00,200.918,200.961,200.918,200.955,163900000.0
2005-09-16 19:06:00,200.955,200.972,200.896,200.896,489900001.0
2005-09-16 19:07:00,200.91,200.956,200.893,200.906,304900001.0
2005-09-16 19:08:00,200.899,200.952,200.882,200.882,374699997.0
2005-09-16 19:09:00,200.935,200.949,200.887,200.893,119900000.0
2005-09-16 19:10:00,200.9,200.948,200.9,200.909,135500001.0
2005-09-16 19:11:00,200.914,200.944,200.902,200.938,57300000.0
2005-09-16 19:12:00,200.925,200.941,200.905,200.913,115300002.0
2005-09-16 19:13:00,200.908,200.936,200.904,200.904,142400000.0
2005-09-16 19:14:00,200.928,200.949,200.895,200.928,244300000.0
2005-09-16 19:15:00,200.943,200.943,200.89,200.89,319300001.0
2005-09-16 19:16:00,200.9,200.978,200.9,200.934,78099999.0
2005-09-16 19:17:00,200.947,200.986,200.925,200.986,113900001.0
2005-09-16 19:18:00,200.967,201.003,200.94,200.94,159900001.0
2005-09-16 19:19:00,200.956,201.005,200.944,200.945,217000000.0
2005-09-16 19:20:00,200.94,200.974,200.918,200.918,165000000.0
2005-09-16 19:21:00,200.918,200.975,200.918,200.941,145499998.0
2005-09-16 19:22:00,200.944,200.979,200.938,200.968,109400000.0
2005-09-16 19:23:00,200.957,200.982,200.939,200.949,389600002.0
2005-09-16 19:24:00,200.956,200.991,200.942,200.97,96400000.0
2005-09-16 19:25:00,200.943,200.972,200.922,200.942,182500000.0
2005-09-16 19:26:00,200.937,200.99,200.919,200.97,518500002.0
2005-09-16 19:27:00,200.945,200.96,200.888,200.96,293800001.0
2005-09-16 19:28:00,200.948,200.957,200.94,200.951,248600001.0
2005-09-16 19:29:00,200.943,200.979,200.943,200.968,82000000.0
2005-09-16 19:30:00,200.968,201.002,200.951,200.955,261400002.0
2005-09-16 19:31:00,200.938,200.974,200.931,200.931,91600000.0
2005-09-16 19:32:00,200.926,200.986,200.926,200.958,407900001.0
2005-09-16 19:33:00,200.983,200.993,200.939,200.959,172899999.0
2005-09-16 19:34:00,200.958,200.968,200.948,200.967,249800003.0
2005-09-16 19:35:00,200.952,201.016,200.952,201.013,316599999.0
2005-09-16 19:36:00,200.975,201.01,200.943,200.989,215800001.0
2005-09-16 19:37:00,200.953,200.997,200.953,200.955,173499999.0
2005-09-16 19:38:00,200.986,200.996,200.943,200.984,177499998.0
2005-09-16 19:39:00,200.99,200.99,200.964,200.975,138600000.0
2005-09-16 19:40:00,200.992,201.019,200.957,200.984,333700003.0
2005-09-16 19:41:00,200.955,200.976,200.939,200.944,273100000.0
2005-09-16 19:42:00,200.947,200.97,200.936,200.953,188900000.0
2005-09-16 19:43:00,200.972,200.991,200.967,200.969,87700001.0
2005-09-16 19:44:00,200.957,200.98,200.92,200.92,229300001.0
2005-09-16 19:45:00,200.933,200.987,200.933,200.987,112000000.0
2005-09-16 19:46:00,201.001,201.001,200.975,200.987,194600000.0
2005-09-16 19:47:00,200.981,201.027,200.972,200.992,75400000.0
2005-09-16 19:48:00,200.988,201.031,200.975,200.992,198100000.0
2005-09-16 19:49:00,200.98,201.026,200.98,200.997,120200001.0
2005-09-16 19:50:00,201.016,201.054,201.005,201.026,209899999.0
2005-09-16 19:51:00,201.027,201.05,200.986,201.039,126600001.0
2005-09-16 19:52:00,201.062,201.074,201.037,201.065,192599998.0
2005-09-16 19:53:00,201.052,201.063,201.011,201.023,172199999.0
2005-09-16 19:54:00,201.013,201.026,200.971,201.005,218800000.0
2005-09-16 19:55:00,201.021,201.03,201.012,201.028,63800000.0
2005-09-16 19:56:00,201.036,201.073,201.021,201.044,125899999.0
2005-09-16 19:57:00,201.051,201.102,201.017,201.102,131500001.0
2005-09-16 19:58:00,201.056,201.101,201.056,201.096,328800000.0
2005-09-16 19:59:00,201.042,201.077,201.032,201.032,219399999.0
2005-09-16 20:00:00,201.037,201.067,201.011,201.021,85000000.0
2005-09-16 20:01:00,201.067,201.074,201.021,201.062,112600001.0
2005-09-16 20:02:00,201.061,201.118,201.04,201.084,198000000.0
2005-09-16 20:03:00,201.104,201.127,201.086,201.086,108600001.0
2005-09-16 20:04:00,201.083,201.114,201.053,201.053,135200001.0
2005-09-16 20:05:00,201.05,201.083,201.05,201.076,138500000.0
2005-09-16 20:06:00,201.098,201.175,201.098,201.102,192199999.0
2005-09-16 20:07:00,201.121,201.172,201.093,201.138,132800000.0
2005-09-16 20:08:00,201.155,201.198,201.147,201.147,192500002.0
2005-09-16 20:09:00,201.157,201.207,201.149,201.202,124299999.0
2005-09-16 20:10:00,201.167,201.224,201.167,201.189,186700001.0
2005-09-16 20:11:00,201.209,201.213,201.154,201.154,300900001.0
2005-09-16 20:12:00,201.152,201.237,201.152,201.213,533400000.0
2005-09-16 20:13:00,201.24,201.388,201.24,201.334,126800000.0
2005-09-16 20:14:00,201.337,201.337,201.289,201.332,142200001.0
2005-09-16 20:15:00,201.35,201.375,201.31,201.31,253799999.0
2005-09-16 20:16:00,201.318,201.358,201.294,201.31,168000000.0
2005-09-16 20:17:00,201.314,201.314,201.262,201.282,69000000.0
2005-09-16 20:18:00,201.306,201.316,201.297,201.302,114800000.0
2005-09-16 20:19:00,201.33,201.384,201.316,201.384,99600000.0
2005-09-16 20:20:00,201.377,201.39,201.333,201.375,315400002.0
2005-09-16 20:21:00,201.375,201.392,201.365,201.37,109200000.0
2005-09-16 20:22:00,201.384,201.455,201.384,201.445,221500002.0
2005-09-16 20:23:00,201.465,201.49,201.45,201.45,198800000.0
2005-09-16 20:24:00,201.457,201.485,201.448,201.448,181200000.0
2005-09-16 20:25:00,201.447,201.469,201.41,201.434,340700001.0
2005-09-16 20:26:00,201.447,201.509,201.435,201.448,325199996.0
2005-09-16 20:27:00,201.433,201.448,201.421,201.43,233900001.0
2005-09-16 20:28:00,201.41,201.429,201.398,201.398,461499999.0
2005-09-16 20:29:00,201.419,201.469,201.416,201.448,426999999.0
2005-09-16 20:30:00,201.4,201.42,201.394,201.4,571399996.0
2005-09-16 20:31:00,201.39,201.422,201.375,201.385,391200000.0
2005-09-16 20:32:00,201.36,201.36,201.318,201.352,481500003.0
2005-09-16 20:33:00,201.363,201.403,201.363,201.371,195299999.0
2005-09-16 20:34:00,201.36,201.406,201.343,201.385,149000000.0
2005-09-16 20:35:00,201.331,201.342,201.305,201.335,119600001.0
2005-09-16 20:36:00,201.324,201.355,201.324,201.35,162400001.0
2005-09-16 20:37:00,201.322,201.369,201.322,201.336,176799997.0
2005-09-16 20:38:00,201.307,201.366,201.307,201.334,260600001.0
2005-09-16 20:39:00,201.416,201.416,201.333,201.339,163199999.0
2005-09-16 20:40:00,201.364,201.396,201.329,201.329,433800001.0
2005-09-16 20:41:00,201.324,201.337,201.289,201.289,234200002.0
2005-09-16 20:42:00,201.27,201.303,201.27,201.295,212700000.0
2005-09-16 20:43:00,201.299,201.299,201.267,201.29,336100001.0
2005-09-16 20:44:00,201.317,201.365,201.284,201.3,419300001.0
2005-09-16 20:45:00,201.328,201.337,201.287,201.287,263700000.0
2005-09-16 20:46:00,201.314,201.33,201.258,201.295,232099999.0
2005-09-16 20:47:00,201.305,201.353,201.303,201.315,256500000.0
2005-09-16 20:48:00,201.319,201.354,201.3,201.3,202399999.0
2005-09-16 20:49:00,201.31,201.335,201.289,201.331,130000000.0
2005-09-16 20:50:00,201.327,201.384,201.322,201.341,376199999.0
2005-09-16 20:51:00,201.375,201.41,201.35,201.359,125400001.0
2005-09-16 20:52:00,201.358,201.395,201.322,201.339,110000000.0
2005-09-16 20:53:00,201.335,201.399,201.335,201.338,261200001.0
2005-09-16 20:54:00,201.36,201.409,201.349,201.4,146400001.0
2005-09-16 20:55:00,201.361,201.387,201.355,201.365,346999998.0
2005-09-16 20:56:00,201.368,201.419,201.368,201.372,197799999.0
2005-09-16 20:57:00,201.375,201.392,201.335,201.335,337200000.0
2005-09-16 20:58:00,201.328,201.387,201.327,201.352,372399999.0
2005-09-16 20:59:00,201.341,201.389,201.291,201.303,531800002.0
2005-09-16 21:00:00,201.3,201.321,201.276,201.286,510300001.0
2005-09-16 21:01:00,201.299,201.358,201.299,201.327,401300001.0
2005-09-16 21:02:00,201.315,201.338,201.302,201.306,194300000.0
2005-09-16 21:03:00,201.294,201.308,201.279,201.279,226000000.0
2005-09-16 21:04:00,201.303,201.346,201.303,201.304,137300000.0
2005-09-16 21:05:00,201.305,201.373,201.303,201.347,130700000.0
2005-09-16 21:06:00,201.345,201.364,201.309,201.309,205100000.0
2005-09-16 21:07:00,201.313,201.369,201.313,201.337,197500000.0
2005-09-16 21:08:00,201.32,201.366,201.318,201.33,153800001.0
2005-09-16 21:09:00,201.318,201.34,201.311,201.34,69700000.0
2005-09-16 21:10:00,201.299,201.331,201.292,201.302,83699999.0
2005-09-16 21:11:00,201.313,201.341,201.295,201.295,75200000.0
2005-09-16 21:12:00,201.331,201.334,201.304,201.315,114900000.0
2005-09-16 21:13:00,201.317,201.35,201.297,201.307,119500000.0
2005-09-16 21:14:00,201.305,201.345,201.269,201.269,378800001.0
2005-09-16 21:15:00,201.325,201.325,201.276,201.293,284100001.0
2005-09-16 21:16:00,201.267,201.335,201.267,201.332,78799999.0
2005-09-16 21:17:00,201.272,201.325,201.264,201.323,332300003.0
2005-09-16 21:18:00,201.324,201.333,201.271,201.323,209699998.0
2005-09-16 21:19:00,201.29,201.349,201.29,201.332,241799999.0
2005-09-16 21:20:00,201.327,201.328,201.271,201.308,362100000.0
2005-09-16 21:21:00,201.265,201.326,201.265,201.323,235600000.0
2005-09-16 21:22:00,201.325,201.335,201.283,201.285,229199999.0
2005-09-16 21:23:00,201.265,201.288,201.249,201.276,92000000.0
2005-09-16 21:24:00,201.258,201.276,201.219,201.219,157599999.0
2005-09-16 21:25:00,201.235,201.274,201.21,201.229,260000001.0
2005-09-16 21:26:00,201.225,201.277,201.217,201.225,122700000.0
2005-09-16 21:27:00,201.237,201.263,201.225,201.232,160100001.0
2005-09-16 21:28:00,201.228,201.262,201.228,201.257,117800000.0
2005-09-16 21:29:00,201.263,201.268,201.222,201.222,126400002.0
2005-09-16 21:30:00,201.255,201.26,201.218,201.248,131299999.0
2005-09-16 21:31:00,201.222,201.255,201.222,201.25,65199999.0
2005-09-16 21:32:00,201.23,201.247,201.217,201.247,118200000.0
2005-09-16 21:33:00,201.233,201.24,201.183,201.209,156200000.0
2005-09-16 21:34:00,201.202,201.264,201.202,201.255,161900000.0
2005-09-16 21:35:00,201.25,201.25,201.213,201.213,59399999.0
2005-09-16 21:36:00,201.281,201.284,201.227,201.23,69000000.0
2005-09-16 21:37:00,201.228,201.27,201.218,201.218,116500000.0
2005-09-16 21:38:00,201.249,201.25,201.224,201.229,54700000.0
2005-09-16 21:39:00,201.271,201.28,201.226,201.226,43200000.0
2005-09-16 21:40:00,201.268,201.31,201.246,201.31,70700000.0
2005-09-16 21:41:00,201.267,201.301,201.267,201.289,23700000.0
2005-09-16 21:42:00,201.262,201.3,201.262,201.3,138900000.0
2005-09-16 21:43:00,201.298,201.339,201.292,201.306,74500000.0
2005-09-16 21:44:00,201.292,201.321,201.254,201.283,249299998.0
2005-09-16 21:45:00,201.283,201.297,201.245,201.245,63600000.0
2005-09-16 21:46:00,201.289,201.35,201.281,201.339,136400002.0
2005-09-16 21:47:00,201.293,201.331,201.28,201.28,76900000.0
2005-09-16 21:48:00,201.286,201.324,201.278,201.284,131800000.0
2005-09-16 21:49:00,201.29,201.305,201.234,201.234,68999999.0
2005-09-16 21:50:00,201.261,201.289,201.261,201.272,43600000.0
2005-09-16 21:51:00,201.294,201.322,201.253,201.295,132900000.0
2005-09-16 21:52:00,201.318,201.318,201.276,201.285,58600000.0
2005-09-16 21:53:00,201.327,201.327,201.267,201.294,27900000.0
2005-09-16 21:54:00,201.287,201.331,201.264,201.305,96400001.0
2005-09-16 21:55:00,201.302,201.326,201.268,201.308,43300000.0
2005-09-16 21:56:00,201.28,201.312,201.28,201.312,35200000.0
2005-09-16 21:57:00,201.32,201.329,201.268,201.268,41000000.0
2005-09-16 21:58:00,201.297,201.316,201.256,201.256,74300002.0
2005-09-16 21:59:00,201.25,201.26,201.229,201.259,176700002.0
2005-09-16 22:00:00,201.294,201.35,201.263,201.35,194799998.0
2005-09-16 22:01:00,201.302,201.327,201.28,201.322,224500000.0
2005-09-16 22:02:00,201.319,201.334,201.257,201.333,318799997.0
2005-09-16 22:03:00,201.323,201.323,201.259,201.259,120100000.0
2005-09-16 22:04:00,201.252,201.284,201.216,201.279,124299999.0
2005-09-16 22:05:00,201.242,201.261,201.21,201.254,76500000.0
2005-09-16 22:06:00,201.213,201.213,201.189,201.204,55700000.0
2005-09-16 22:07:00,201.254,201.278,201.212,201.212,53900000.0
2005-09-16 22:08:00,201.271,201.271,201.214,201.217,72800000.0
2005-09-16 22:09:00,201.218,201.261,201.211,201.249,45500001.0
2005-09-16 22:10:00,201.171,201.171,201.154,201.168,26300000.0
2005-09-16 22:11:00,201.165,201.258,201.154,201.255,114599999.0
2005-09-16 22:12:00,201.197,201.258,201.197,201.204,86500000.0
2005-09-16 22:13:00,201.217,201.23,201.174,201.177,41600000.0
2005-09-16 22:14:00,201.236,201.241,201.204,201.228,28699999.0
2005-09-16 22:15:00,201.188,201.238,201.175,201.221,155900000.0
2005-09-16 22:16:00,201.17,201.242,201.17,201.207,200500001.0
2005-09-16 22:17:00,201.204,201.255,201.204,201.22,78500001.0
2005-09-16 22:18:00,201.226,201.272,201.216,201.272,114800000.0
2005-09-16 22:19:00,201.227,201.276,201.227,201.276,93300000.0
2005-09-16 22:20:00,201.248,201.28,201.232,201.232,70900001.0
2005-09-16 22:21:00,201.216,201.252,201.21,201.21,32600000.0
2005-09-16 22:22:00,201.221,201.275,201.221,201.275,55800001.0
2005-09-16 22:23:00,201.247,201.283,201.247,201.26,103699999.0
2005-09-16 22:24:00,201.274,201.287,201.227,201.287,67500000.0
2005-09-16 22:25:00,201.252,201.308,201.252,201.261,88500001.0
2005-09-16 22:26:00,201.273,201.292,201.26,201.281,49500000.0
2005-09-16 22:27:00,201.273,201.287,201.235,201.235,216000000.0
2005-09-16 22:28:00,201.264,201.285,201.258,201.285,49099999.0
2005-09-16 22:29:00,201.262,201.291,201.261,201.28,206999999.0
2005-09-16 22:30:00,201.253,201.279,201.245,201.245,65900000.0
2005-09-16 22:31:00,201.275,201.288,201.256,201.278,54700000.0
2005-09-16 22:32:00,201.271,201.288,201.271,201.271,101100000.0
2005-09-16 22:33:00,201.281,201.281,201.226,201.269,175000000.0
2005-09-16 22:34:00,201.263,201.286,201.261,201.282,288600001.0
2005-09-16 22:35:00,201.281,201.288,201.264,201.278,43800000.0
2005-09-16 22:36:00,201.258,201.277,201.251,201.262,86500001.0
2005-09-16 22:37:00,201.274,201.289,201.253,201.284,71400001.0
2005-09-16 22:38:00,201.291,201.291,201.259,201.259,72599999.0
2005-09-16 22:39:00,201.207,201.255,201.199,201.231,59900001.0
2005-09-16 22:40:00,201.287,201.296,201.248,201.255,71400000.0
2005-09-16 22:41:00,201.252,201.284,201.247,201.279,67900000.0
2005-09-16 22:42:00,201.268,201.268,201.249,201.25,53800000.0
2005-09-16 22:43:00,201.263,201.282,201.205,201.254,58100000.0
2005-09-16 22:44:00,201.273,201.302,201.223,201.223,192100000.0
2005-09-16 22:45:00,201.26,201.309,201.26,201.279,120999999.0
2005-09-16 22:46:00,201.306,201.33,201.277,201.303,79400000.0
2005-09-16 22:47:00,201.325,201.358,201.315,201.358,79900000.0
2005-09-16 22:48:00,201.352,201.354,201.29,201.333,83600000.0
2005-09-16 22:49:00,201.319,201.322,201.297,201.305,63800001.0
2005-09-16 22:50:00,201.313,201.32,201.29,201.31,35100000.0
2005-09-16 22:51:00,201.299,201.306,201.209,201.258,79900000.0
2005-09-16 22:52:00,201.241,201.263,201.227,201.23,67500001.0
2005-09-16 22:53:00,201.228,201.279,201.228,201.26,148699999.0
2005-09-16 22:54:00,201.268,201.29,201.25,201.276,74300000.0
2005-09-16 22:55:00,201.269,201.269,201.232,201.266,87500000.0
2005-09-16 22:56:00,201.267,201.333,201.25,201.322,69300000.0
2005-09-16 22:57:00,201.304,201.336,201.259,201.259,75299999.0
2005-09-16 22:58:00,201.272,201.3,201.26,201.29,30300000.0
2005-09-16 22:59:00,201.273,201.307,201.243,201.295,50200000.0
2005-09-18 23:00:00,201.248,201.248,201.054,201.057,37000000.0
2005-09-18 23:01:00,201.05,201.063,201.027,201.048,33100000.0
2005-09-18 23:02:00,201.031,201.056,201.031,201.036,35000000.0
2005-09-18 23:03:00,201.044,201.078,201.031,201.044,66600000.0
2005-09-18 23:04:00,201.07,201.101,201.07,201.092,35500000.0
2005-09-18 23:05:00,201.084,201.099,201.068,201.077,64600000.0
2005-09-18 23:06:00,201.097,201.097,201.019,201.024,69800001.0
2005-09-18 23:07:00,201.015,201.072,201.013,201.072,23900000.0
2005-09-18 23:08:00,201.106,201.115,201.062,201.108,88500001.0
2005-09-18 23:09:00,201.091,201.098,201.069,201.085,44200000.0
2005-09-18 23:10:00,201.076,201.096,201.068,201.075,44700000.0
2005-09-18 23:11:00,201.07,201.102,201.07,201.079,67500001.0
2005-09-18 23:12:00,201.083,201.109,201.075,201.078,62100000.0
2005-09-18 23:13:00,201.081,201.147,201.074,201.147,25900000.0
2005-09-18 23:14:00,201.087,201.129,201.086,201.105,23700000.0
2005-09-18 23:15:00,201.114,201.168,201.114,201.115,32400000.0
2005-09-18 23:16:00,201.129,201.135,201.1,201.102,39200000.0
2005-09-18 23:17:00,201.127,201.127,201.077,201.077,53600000.0
2005-09-18 23:18:00,201.085,201.096,201.042,201.048,62299999.0
2005-09-18 23:19:00,201.109,201.109,201.064,201.08,45000001.0
2005-09-18 23:20:00,201.094,201.112,201.064,201.066,65999999.0
2005-09-18 23:21:00,201.065,201.116,201.06,201.061,35800000.0
2005-09-18 23:22:00,201.105,201.133,201.085,201.095,110400000.0
2005-09-18 23:23:00,201.091,201.151,201.091,201.119,74300001.0
2005-09-18 23:24:00,201.092,201.12,201.081,201.095,52600000.0
2005-09-18 23:25:00,201.108,201.137,201.086,201.109,80499999.0
2005-09-18 23:26:00,201.09,201.149,201.069,201.149,31000000.0
2005-09-18 23:27:00,201.147,201.16,201.051,201.068,39300000.0
2005-09-18 23:28:00,201.079,201.115,201.07,201.07,65600000.0
2005-09-18 23:29:00,201.081,201.109,201.066,201.066,49399999.0
2005-09-18 23:30:00,201.087,201.121,201.061,201.088,43300000.0
2005-09-18 23:31:00,201.088,201.099,201.068,201.069,59300000.0
2005-09-18 23:32:00,201.075,201.113,201.062,201.082,51400000.0
2005-09-18 23:33:00,201.074,201.08,201.06,201.06,37100000.0
2005-09-18 23:34:00,201.06,201.081,201.05,201.063,39900000.0
2005-09-18 23:35:00,201.063,201.08,201.048,201.078,57800000.0
2005-09-18 23:36:00,201.048,201.097,201.043,201.09,67400001.0
2005-09-18 23:37:00,201.084,201.088,201.041,201.06,49900000.0
2005-09-18 23:38:00,201.089,201.094,201.052,201.057,43200000.0
2005-09-18 23:39:00,201.039,201.093,201.031,201.093,43900000.0
2005-09-18 23:40:00,201.096,201.1,201.053,201.053,77900000.0
2005-09-18 23:41:00,201.055,201.06,201.045,201.055,33000000.0
2005-09-18 23:42:00,201.071,201.076,201.043,201.054,73499999.0
2005-09-18 23:43:00,201.054,201.08,201.049,201.066,41200000.0
2005-09-18 23:44:00,201.063,201.083,201.035,201.035,42500001.0
2005-09-18 23:45:00,201.075,201.075,201.029,201.029,47800000.0
2005-09-18 23:46:00,201.045,201.066,201.025,201.033,48400000.0
2005-09-18 23:47:00,201.045,201.056,201.03,201.056,52400000.0
2005-09-18 23:48:00,201.047,201.06,201.024,201.032,62500000.0
2005-09-18 23:49:00,201.065,201.083,201.044,201.072,54900000.0
2005-09-18 23:50:00,201.084,201.084,201.034,201.047,16500000.0
2005-09-18 23:51:00,201.08,201.084,201.058,201.061,52800001.0
2005-09-18 23:52:00,201.055,201.072,201.037,201.042,60900000.0
2005-09-18 23:53:00,201.064,201.082,201.025,201.025,76299999.0
2005-09-18 23:54:00,201.053,201.077,201.035,201.062,45700000.0
2005-09-18 23:55:00,201.029,201.065,201.029,201.035,63400000.0
2005-09-18 23:56:00,201.052,201.094,201.046,201.094,27100000.0
2005-09-18 23:57:00,201.092,201.092,201.06,201.068,69800000.0
2005-09-18 23:58:00,201.077,201.105,201.048,201.048,45400000.0
2005-09-18 23:59:00,201.043,201.08,201.041,201.051,71600000.0
2005-09-19 00:00:00,201.132,201.132,201.058,201.058,22300000.0
2005-09-19 00:01:00,201.021,201.037,201.011,201.037,21700000.0
2005-09-19 00:02:00,201.045,201.078,201.045,201.05,39800000.0
2005-09-19 00:03:00,201.024,201.047,201.0,201.018,47500000.0
2005-09-19 00:04:00,201.022,201.042,201.022,201.042,28600000.0
2005-09-19 00:05:00,201.046,201.064,201.036,201.06,49099999.0
2005-09-19 00:06:00,201.045,201.054,200.988,200.988,32200000.0
2005-09-19 00:07:00,200.971,201.029,200.971,200.998,34100000.0
2005-09-19 00:08:00,200.994,201.021,200.941,200.952,32900000.0
2005-09-19 00:09:00,200.916,200.934,200.892,200.925,39000000.0
2005-09-19 00:10:00,200.873,201.034,200.873,200.905,67700001.0
2005-09-19 00:11:00,200.835,200.854,200.81,200.839,68000000.0
2005-09-19 00:12:00,200.838,200.88,200.838,200.862,73100000.0
2005-09-19 00:13:00,200.884,200.903,200.833,200.833,81400001.0
2005-09-19 00:14:00,200.908,200.908,200.828,200.828,62400000.0
2005-09-19 00:15:00,200.839,200.839,200.777,200.777,46200001.0
2005-09-19 00:16:00,200.784,200.856,200.784,200.851,35800000.0
2005-09-19 00:17:00,200.836,200.89,200.821,200.887,30800000.0
2005-09-19 00:18:00,200.855,200.864,200.772,200.78,63099999.0
2005-09-19 00:19:00,200.78,200.799,200.778,200.79,14900000.0
2005-09-19 00:20:00,200.801,200.819,200.777,200.795,42600000.0
2005-09-19 00:21:00,200.822,200.882,200.79,200.878,47200000.0
2005-09-19 00:22:00,200.86,200.86,200.766,200.766,44300000.0
2005-09-19 00:23:00,200.795,200.827,200.795,200.82,36599999.0
2005-09-19 00:24:00,200.82,200.852,200.808,200.814,39600000.0
2005-09-19 00:25:00,200.781,200.813,200.773,200.795,51000000.0
2005-09-19 00:26:00,200.805,200.864,200.805,200.82,44600000.0
2005-09-19 00:27:00,200.826,200.85,200.822,200.832,92800001.0
2005-09-19 00:28:00,200.816,200.856,200.795,200.851,24000000.0
2005-09-19 00:29:00,200.827,200.899,200.817,200.862,32800000.0
2005-09-19 00:30:00,200.808,200.849,200.808,200.822,43100000.0
2005-09-19 00:31:00,200.849,200.856,200.84,200.848,56999999.0
2005-09-19 00:32:00,200.84,200.86,200.818,200.86,48700000.0
2005-09-19 00:33:00,200.805,200.883,200.804,200.846,51000000.0
2005-09-19 00:34:00,200.863,200.875,200.781,200.781,43200000.0
2005-09-19 00:35:00,200.818,200.849,200.796,200.83,26600000.0
2005-09-19 00:36:00,200.826,200.837,200.815,200.815,42000000.0
2005-09-19 00:37:00,200.823,200.853,200.817,200.827,61800000.0
2005-09-19 00:38:00,200.827,200.851,200.827,200.84,33400000.0
2005-09-19 00:39:00,200.856,200.881,200.839,200.846,37300000.0
2005-09-19 00:40:00,200.828,200.84,200.81,200.81,43100000.0
2005-09-19 00:41:00,200.807,200.816,200.787,200.801,33800000.0
2005-09-19 00:42:00,200.809,200.814,200.763,200.763,35900000.0
2005-09-19 00:43:00,200.764,200.774,200.744,200.774,81800000.0
2005-09-19 00:44:00,200.787,200.787,200.735,200.768,63000000.0
2005-09-19 00:45:00,200.741,200.764,200.741,200.756,29800000.0
2005-09-19 00:46:00,200.747,200.808,200.747,200.779,47500000.0
2005-09-19 00:47:00,200.756,200.793,200.734,200.765,20600000.0
2005-09-19 00:48:00,200.764,200.778,200.747,200.747,39900000.0
2005-09-19 00:49:00,200.762,200.832,200.752,200.752,35900000.0
2005-09-19 00:50:00,200.768,200.784,200.761,200.78,28300000.0
2005-09-19 00:51:00,200.792,200.804,200.761,200.761,73400001.0
2005-09-19 00:52:00,200.767,200.777,200.742,200.742,51800000.0
2005-09-19 00:53:00,200.742,200.748,200.721,200.743,29500000.0
2005-09-19 00:54:00,200.703,200.778,200.703,200.753,55999999.0
2005-09-19 00:55:00,200.733,200.786,200.724,200.786,26900000.0
2005-09-19 00:56:00,200.698,200.698,200.653,200.672,28500000.0
2005-09-19 00:57:00,200.708,200.714,200.677,200.692,37300000.0
2005-09-19 00:58:00,200.651,200.679,200.651,200.675,45200000.0
2005-09-19 00:59:00,200.668,200.673,200.611,200.611,27900000.0
2005-09-19 01:00:00,200.579,200.605,200.572,200.572,20000000.0
2005-09-19 01:01:00,200.586,200.6,200.557,200.583,109499999.0
2005-09-19 01:02:00,200.582,200.582,200.526,200.547,80600000.0
2005-09-19 01:03:00,200.572,200.59,200.567,200.583,54600000.0
2005-09-19 01:04:00,200.58,200.604,200.546,200.556,61000000.0
2005-09-19 01:05:00,200.553,200.634,200.54,200.62,59800000.0
2005-09-19 01:06:00,200.611,200.637,200.59,200.606,55700000.0
2005-09-19 01:07:00,200.594,200.594,200.549,200.564,108600001.0
2005-09-19 01:08:00,200.588,200.602,200.57,200.573,107000000.0
2005-09-19 01:09:00,200.595,200.638,200.588,200.634,44100000.0
2005-09-19 01:10:00,200.649,200.662,200.625,200.63,19500000.0
2005-09-19 01:11:00,200.65,200.676,200.641,200.657,57200000.0
2005-09-19 01:12:00,200.679,200.691,200.639,200.687,35500000.0
2005-09-19 01:13:00,200.702,200.712,200.658,200.675,82299999.0
2005-09-19 01:14:00,200.654,200.696,200.654,200.664,36900000.0
2005-09-19 01:15:00,200.642,200.686,200.642,200.674,52000000.0
2005-09-19 01:16:00,200.688,200.702,200.672,200.695,68000000.0
2005-09-19 01:17:00,200.688,200.742,200.672,200.719,39800001.0
2005-09-19 01:18:00,200.721,200.735,200.693,200.716,34000000.0
2005-09-19 01:19:00,200.709,200.732,200.688,200.711,37100000.0
2005-09-19 01:20:00,200.733,200.754,200.72,200.749,40100000.0
2005-09-19 01:21:00,200.754,200.758,200.737,200.755,83000001.0
2005-09-19 01:22:00,200.774,200.78,200.724,200.736,19400000.0
2005-09-19 01:23:00,200.738,200.738,200.686,200.716,94699997.0
2005-09-19 01:24:00,200.758,200.777,200.741,200.768,83399999.0
2005-09-19 01:25:00,200.776,200.781,200.73,200.73,23200000.0
2005-09-19 01:26:00,200.745,200.817,200.745,200.817,82399999.0
2005-09-19 01:27:00,200.725,200.83,200.725,200.797,39000000.0
2005-09-19 01:28:00,200.811,200.827,200.797,200.82,78099999.0
2005-09-19 01:29:00,200.785,200.831,200.776,200.831,61599999.0
2005-09-19 01:30:00,200.813,200.823,200.809,200.823,41700000.0
2005-09-19 01:31:00,200.827,200.857,200.813,200.813,59300000.0
2005-09-19 01:32:00,200.893,200.897,200.824,200.865,69300000.0
2005-09-19 01:33:00,200.854,200.879,200.841,200.845,77200001.0
2005-09-19 01:34:00,200.854,200.868,200.854,200.863,27500000.0
2005-09-19 01:35:00,200.881,200.911,200.874,200.905,46300000.0
2005-09-19 01:36:00,200.884,200.918,200.883,200.91,57400000.0
2005-09-19 01:37:00,200.909,200.926,200.895,200.905,50600000.0
2005-09-19 01:38:00,200.9,200.964,200.9,200.937,54099999.0
2005-09-19 01:39:00,200.907,200.926,200.884,200.926,71000001.0
2005-09-19 01:40:00,200.88,200.942,200.873,200.942,82900000.0
2005-09-19 01:41:00,200.877,200.915,200.877,200.888,29500000.0
2005-09-19 01:42:00,200.892,200.892,200.87,200.87,37099999.0
2005-09-19 01:43:00,200.839,200.915,200.838,200.913,49000000.0
2005-09-19 01:44:00,200.923,200.953,200.902,200.953,35500000.0
2005-09-19 01:45:00,200.979,201.006,200.966,201.006,73200000.0
2005-09-19 01:46:00,201.024,201.054,201.022,201.028,39300000.0
2005-09-19 01:47:00,201.033,201.068,201.033,201.068,85200000.0
2005-09-19 01:48:00,201.086,201.133,201.066,201.066,38500000.0
2005-09-19 01:49:00,201.066,201.112,201.044,201.112,54600000.0
2005-09-19 01:50:00,201.123,201.14,201.071,201.071,43100000.0
2005-09-19 01:51:00,201.024,201.073,201.018,201.073,24400000.0
2005-09-19 01:52:00,201.097,201.125,201.08,201.121,55900000.0
2005-09-19 01:53:00,201.111,201.146,201.095,201.138,24100000.0
2005-09-19 01:54:00,201.111,201.116,201.076,201.106,52200000.0
2005-09-19 01:55:00,201.094,201.094,201.014,201.061,35600000.0
2005-09-19 01:56:00,201.052,201.065,201.032,201.055,27500000.0
2005-09-19 01:57:00,201.089,201.089,201.041,201.042,87300000.0
2005-09-19 01:58:00,201.018,201.018,200.972,201.016,18200000.0
2005-09-19 01:59:00,200.998,201.019,200.98,200.997,35900000.0
2005-09-19 02:00:00,201.038,201.041,201.004,201.031,75299999.0
2005-09-19 02:01:00,201.0,201.021,200.984,200.984,63099999.0
2005-09-19 02:02:00,201.027,201.041,200.988,201.01,80200001.0
2005-09-19 02:03:00,201.019,201.035,201.002,201.015,81500001.0
2005-09-19 02:04:00,200.987,200.987,200.873,200.88,78100000.0
2005-09-19 02:05:00,200.89,200.89,200.86,200.86,51000001.0
2005-09-19 02:06:00,200.848,200.848,200.82,200.82,29800000.0
2005-09-19 02:07:00,200.816,200.822,200.775,200.789,43900000.0
2005-09-19 02:08:00,200.811,200.887,200.811,200.868,65700000.0
2005-09-19 02:09:00,200.836,200.855,200.818,200.855,56600001.0
2005-09-19 02:10:00,200.849,200.854,200.831,200.838,90699999.0
2005-09-19 02:11:00,200.816,200.855,200.801,200.808,75399999.0
2005-09-19 02:12:00,200.812,200.812,200.745,200.769,62599999.0
2005-09-19 02:13:00,200.782,200.82,200.775,200.775,41200001.0
2005-09-19 02:14:00,200.764,200.805,200.753,200.784,70299999.0
2005-09-19 02:15:00,200.791,200.794,200.735,200.746,71500001.0
2005-09-19 02:16:00,200.767,200.813,200.767,200.785,89099999.0
2005-09-19 02:17:00,200.762,200.762,200.736,200.75,51300000.0
2005-09-19 02:18:00,200.8,200.814,200.789,200.805,33100000.0
2005-09-19 02:19:00,200.803,200.817,200.769,200.769,49600000.0
2005-09-19 02:20:00,200.785,200.804,200.744,200.754,24500000.0
2005-09-19 02:21:00,200.772,200.782,200.749,200.769,63300001.0
2005-09-19 02:22:00,200.779,200.786,200.751,200.768,55599999.0
2005-09-19 02:23:00,200.762,200.787,200.758,200.777,37600000.0
2005-09-19 02:24:00,200.797,200.831,200.797,200.804,51600001.0
2005-09-19 02:25:00,200.817,200.817,200.739,200.764,38700000.0
2005-09-19 02:26:00,200.784,200.797,200.762,200.791,83199999.0
2005-09-19 02:27:00,200.782,200.802,200.772,200.772,25700000.0
2005-09-19 02:28:00,200.797,200.824,200.789,200.811,47700000.0
2005-09-19 02:29:00,200.827,200.846,200.791,200.791,56500000.0
2005-09-19 02:30:00,200.805,200.825,200.764,200.764,63399999.0
2005-09-19 02:31:00,200.797,200.814,200.776,200.797,42500000.0
2005-09-19 02:32:00,200.787,200.84,200.787,200.821,26800001.0
2005-09-19 02:33:00,200.773,200.808,200.772,200.808,13800000.0
2005-09-19 02:34:00,200.807,200.815,200.796,200.815,61000001.0
2005-09-19 02:35:00,200.804,200.839,200.797,200.808,54500000.0
2005-09-19 02:36:00,200.799,200.825,200.799,200.82,46100000.0
2005-09-19 02:37:00,200.814,200.851,200.808,200.834,50800000.0
2005-09-19 02:38:00,200.836,200.879,200.836,200.874,45000000.0
2005-09-19 02:39:00,200.912,200.912,200.885,200.902,67799999.0
2005-09-19 02:40:00,200.916,200.919,200.898,200.913,45600000.0
2005-09-19 02:41:00,200.899,200.916,200.86,200.888,61800000.0
2005-09-19 02:42:00,200.884,200.9,200.877,200.894,25000000.0
2005-09-19 02:43:00,200.881,200.906,200.87,200.906,53800001.0
2005-09-19 02:44:00,200.897,200.947,200.886,200.947,24500000.0
2005-09-19 02:45:00,200.931,200.976,200.916,200.957,44499999.0
2005-09-19 02:46:00,200.92,200.94,200.904,200.93,47399999.0
2005-09-19 02:47:00,200.934,200.953,200.914,200.936,62800001.0
2005-09-19 02:48:00,200.924,200.951,200.907,200.931,56200000.0
2005-09-19 02:49:00,200.923,200.959,200.91,200.959,29600000.0
2005-09-19 02:50:00,200.967,200.981,200.95,200.978,44600000.0
2005-09-19 02:51:00,201.015,201.015,200.97,200.973,59400000.0
2005-09-19 02:52:00,200.943,201.027,200.941,200.981,62800000.0
2005-09-19 02:53:00,200.964,201.018,200.964,200.984,34000000.0
2005-09-19 02:54:00,200.987,201.047,200.987,201.023,25100000.0
2005-09-19 02:55:00,201.018,201.043,201.006,201.022,44000000.0
2005-09-19 02:56:00,201.004,201.037,200.99,200.99,72099999.0
2005-09-19 02:57:00,201.037,201.057,201.019,201.047,42600000.0
2005-09-19 02:58:00,201.037,201.037,200.996,201.014,33000000.0
2005-09-19 02:59:00,201.024,201.045,200.978,201.019,51299999.0
2005-09-19 03:00:00,201.013,201.039,201.0,201.035,33500000.0
2005-09-19 03:01:00,201.072,201.075,201.044,201.075,89499999.0
2005-09-19 03:02:00,201.065,201.091,201.036,201.084,80000001.0
2005-09-19 03:03:00,201.055,201.06,201.045,201.045,22600000.0
2005-09-19 03:04:00,201.048,201.089,201.01,201.089,74399999.0
2005-09-19 03:05:00,201.068,201.079,201.042,201.07,65700000.0
2005-09-19 03:06:00,201.038,201.097,201.038,201.081,40900000.0
2005-09-19 03:07:00,201.048,201.074,201.048,201.074,33600000.0
2005-09-19 03:08:00,201.041,201.073,201.041,201.061,47200001.0
2005-09-19 03:09:00,201.009,201.082,201.007,201.07,56900000.0
2005-09-19 03:10:00,201.056,201.105,201.053,201.099,48999999.0
2005-09-19 03:11:00,201.101,201.152,201.074,201.135,59399999.0
2005-09-19 03:12:00,201.118,201.126,201.095,201.101,47100000.0
2005-09-19 03:13:00,201.118,201.126,201.077,201.105,53799999.0
2005-09-19 03:14:00,201.108,201.171,201.108,201.127,18000000.0
2005-09-19 03:15:00,201.117,201.168,201.117,201.168,21200000.0
2005-09-19 03:16:00,201.122,201.122,201.108,201.122,24400000.0
2005-09-19 03:17:00,201.123,201.147,201.102,201.145,66399999.0
2005-09-19 03:18:00,201.104,201.132,201.062,201.11,84600001.0
2005-09-19 03:19:00,201.125,201.129,201.095,201.111,39900000.0
2005-09-19 03:20:00,201.088,201.12,201.08,201.096,43300001.0
2005-09-19 03:21:00,201.088,201.132,201.076,201.13,66900000.0
2005-09-19 03:22:00,201.145,201.145,201.099,201.109,77000001.0
2005-09-19 03:23:00,201.145,201.155,201.109,201.113,82600001.0
2005-09-19 03:24:00,201.115,201.115,201.066,201.087,63800000.0
2005-09-19 03:25:00,201.096,201.192,201.096,201.159,57000000.0
2005-09-19 03:26:00,201.154,201.226,201.154,201.194,23900000.0
2005-09-19 03:27:00,201.227,201.238,201.179,201.181,44200000.0
2005-09-19 03:28:00,201.242,201.245,201.15,201.178,29000000.0
2005-09-19 03:29:00,201.162,201.169,201.117,201.134,53100001.0
2005-09-19 03:30:00,201.138,201.151,201.106,201.123,41300000.0
2005-09-19 03:31:00,201.151,201.163,201.126,201.159,44700000.0
2005-09-19 03:32:00,201.142,201.177,201.142,201.148,33500000.0
2005-09-19 03:33:00,201.16,201.18,201.079,201.079,57200001.0
2005-09-19 03:34:00,201.046,201.068,201.046,201.052,108800000.0
2005-09-19 03:35:00,201.061,201.084,201.025,201.026,68900000.0
2005-09-19 03:36:00,201.016,201.055,201.005,201.01,57900000.0
2005-09-19 03:37:00,201.082,201.082,201.012,201.012,26900000.0
2005-09-19 03:38:00,201.007,201.039,200.988,201.039,72800000.0
2005-09-19 03:39:00,201.017,201.032,200.964,200.982,83199999.0
2005-09-19 03:40:00,201.006,201.063,201.006,201.061,40900000.0
2005-09-19 03:41:00,201.027,201.035,201.003,201.026,64700000.0
2005-09-19 03:42:00,201.041,201.111,201.041,201.065,85900000.0
2005-09-19 03:43:00,201.083,201.135,201.083,201.089,43100000.0
2005-09-19 03:44:00,201.091,201.093,201.051,201.078,49700000.0
2005-09-19 03:45:00,201.088,201.153,201.082,201.153,42500001.0
2005-09-19 03:46:00,201.113,201.132,201.092,201.119,43400000.0
2005-09-19 03:47:00,201.134,201.168,201.114,201.131,102100001.0
2005-09-19 03:48:00,201.162,201.168,201.105,201.132,44200000.0
2005-09-19 03:49:00,201.148,201.167,201.128,201.147,35600000.0
2005-09-19 03:50:00,201.142,201.162,201.123,201.14,61400000.0
2005-09-19 03:51:00,201.125,201.173,201.111,201.124,57800000.0
2005-09-19 03:52:00,201.11,201.163,201.11,201.141,43100000.0
2005-09-19 03:53:00,201.157,201.166,201.121,201.147,35100000.0
2005-09-19 03:54:00,201.162,201.183,201.131,201.135,40599999.0
2005-09-19 03:55:00,201.157,201.171,201.15,201.166,19800000.0
2005-09-19 03:56:00,201.138,201.201,201.136,201.162,55500000.0
2005-09-19 03:57:00,201.157,201.182,201.14,201.167,49600000.0
2005-09-19 03:58:00,201.127,201.173,201.127,201.159,68900000.0
2005-09-19 03:59:00,201.144,201.155,201.12,201.12,45400000.0
2005-09-19 04:00:00,201.112,201.125,201.112,201.114,73800001.0
2005-09-19 04:01:00,201.103,201.142,201.102,201.129,80999999.0
2005-09-19 04:02:00,201.138,201.164,201.107,201.159,99800001.0
2005-09-19 04:03:00,201.111,201.127,201.108,201.12,57600001.0
2005-09-19 04:04:00,201.174,201.174,201.138,201.141,35200000.0
2005-09-19 04:05:00,201.137,201.192,201.137,201.15,97599999.0
2005-09-19 04:06:00,201.178,201.178,201.144,201.144,55200000.0
2005-09-19 04:07:00,201.14,201.148,201.118,201.131,45100000.0
2005-09-19 04:08:00,201.168,201.222,201.166,201.207,60000000.0
2005-09-19 04:09:00,201.212,201.219,201.187,201.197,34600000.0
2005-09-19 04:10:00,201.205,201.227,201.183,201.184,24700000.0
2005-09-19 04:11:00,201.217,201.227,201.165,201.166,64099999.0
2005-09-19 04:12:00,201.19,201.234,201.189,201.192,61300000.0
2005-09-19 04:13:00,201.192,201.212,201.192,201.192,33899999.0
2005-09-19 04:14:00,201.225,201.236,201.161,201.188,72900000.0
2005-09-19 04:15:00,201.196,201.209,201.186,201.207,62400000.0
2005-09-19 04:16:00,201.164,201.239,201.164,201.237,45400000.0
2005-09-19 04:17:00,201.24,201.25,201.183,201.183,43100001.0
2005-09-19 04:18:00,201.197,201.219,201.147,201.189,52600000.0
2005-09-19 04:19:00,201.23,201.241,201.184,201.241,48400000.0
2005-09-19 04:20:00,201.206,201.206,201.186,201.186,74900000.0
2005-09-19 04:21:00,201.18,201.212,201.169,201.207,38200000.0
2005-09-19 04:22:00,201.19,201.22,201.188,201.203,33000000.0
2005-09-19 04:23:00,201.198,201.228,201.198,201.225,39400000.0
2005-09-19 04:24:00,201.188,201.199,201.169,201.185,34200000.0
2005-09-19 04:25:00,201.156,201.202,201.152,201.194,16000000.0
2005-09-19 04:26:00,201.186,201.205,201.15,201.174,62600000.0
2005-09-19 04:27:00,201.169,201.198,201.144,201.16,41500000.0
2005-09-19 04:28:00,201.177,201.198,201.173,201.184,64100000.0
2005-09-19 04:29:00,201.207,201.213,201.181,201.199,47000001.0
2005-09-19 04:30:00,201.216,201.217,201.173,201.173,69100000.0
2005-09-19 04:31:00,201.184,201.217,201.184,201.203,33000000.0
2005-09-19 04:32:00,201.203,201.211,201.186,201.199,34500000.0
2005-09-19 04:33:00,201.175,201.182,201.124,201.124,26300000.0
2005-09-19 04:34:00,201.125,201.153,201.099,201.152,23400000.0
2005-09-19 04:35:00,201.106,201.132,201.106,201.132,61700000.0
2005-09-19 04:36:00,201.07,201.145,201.07,201.127,87100000.0
2005-09-19 04:37:00,201.167,201.168,201.124,201.124,53399999.0
2005-09-19 04:38:00,201.123,201.168,201.123,201.163,73400000.0
2005-09-19 04:39:00,201.124,201.143,201.104,201.135,44700000.0
2005-09-19 04:40:00,201.162,201.168,201.121,201.168,51300000.0
2005-09-19 04:41:00,201.133,201.174,201.117,201.171,67900000.0
2005-09-19 04:42:00,201.154,201.175,201.138,201.163,86200000.0
2005-09-19 04:43:00,201.182,201.182,201.113,201.117,51399999.0
2005-09-19 04:44:00,201.131,201.165,201.131,201.135,38700000.0
2005-09-19 04:45:00,201.058,201.173,201.058,201.164,83200000.0
2005-09-19 04:46:00,201.157,201.172,201.149,201.15,31500000.0
2005-09-19 04:47:00,201.182,201.19,201.172,201.185,61500000.0
2005-09-19 04:48:00,201.171,201.189,201.142,201.142,44300000.0
2005-09-19 04:49:00,201.177,201.218,201.139,201.167,44600000.0
2005-09-19 04:50:00,201.143,201.16,201.129,201.129,77600000.0
2005-09-19 04:51:00,201.106,201.171,201.106,201.141,54199999.0
2005-09-19 04:52:00,201.137,201.164,201.126,201.126,63800000.0
2005-09-19 04:53:00,201.139,201.184,201.139,201.144,41400000.0
2005-09-19 04:54:00,201.146,201.162,201.135,201.162,36000000.0
2005-09-19 04:55:00,201.164,201.176,201.148,201.148,86400001.0
2005-09-19 04:56:00,201.135,201.145,201.13,201.13,48800001.0
2005-09-19 04:57:00,201.164,201.164,201.139,201.147,55400001.0
2005-09-19 04:58:00,201.134,201.16,201.129,201.129,37500000.0
2005-09-19 04:59:00,201.14,201.172,201.125,201.172,24300000.0
2005-09-19 05:00:00,201.15,201.19,201.124,201.177,37500000.0
2005-09-19 05:01:00,201.162,201.215,201.162,201.192,55900001.0
2005-09-19 05:02:00,201.181,201.197,201.169,201.189,81000000.0
2005-09-19 05:03:00,201.174,201.22,201.167,201.181,43800000.0
2005-09-19 05:04:00,201.165,201.184,201.14,201.167,79300000.0
2005-09-19 05:05:00,201.168,201.188,201.147,201.188,55000000.0
2005-09-19 05:06:00,201.161,201.178,201.121,201.121,35300000.0
2005-09-19 05:07:00,201.15,201.176,201.139,201.14,41700000.0
2005-09-19 05:08:00,201.128,201.197,201.128,201.187,48000000.0
2005-09-19 05:09:00,201.169,201.191,201.169,201.191,23900000.0
2005-09-19 05:10:00,201.184,201.2,201.153,201.153,76700000.0
2005-09-19 05:11:00,201.152,201.163,201.116,201.163,46500000.0
2005-09-19 05:12:00,201.17,201.171,201.138,201.147,89700003.0
2005-09-19 05:13:00,201.17,201.179,201.149,201.161,80600000.0
2005-09-19 05:14:00,201.165,201.197,201.163,201.197,72000001.0
2005-09-19 05:15:00,201.158,201.172,201.141,201.159,98500000.0
2005-09-19 05:16:00,201.182,201.182,201.146,201.157,27700000.0
2005-09-19 05:17:00,201.166,201.189,201.161,201.175,39900000.0
2005-09-19 05:18:00,201.162,201.165,201.151,201.16,54300000.0
2005-09-19 05:19:00,201.182,201.197,201.149,201.164,24600000.0
2005-09-19 05:20:00,201.203,201.214,201.174,201.178,32700000.0
2005-09-19 05:21:00,201.188,201.201,201.152,201.173,56200000.0
2005-09-19 05:22:00,201.179,201.212,201.177,201.195,52000000.0
2005-09-19 05:23:00,201.203,201.203,201.143,201.18,75200000.0
2005-09-19 05:24:00,201.193,201.198,201.171,201.184,63199999.0
2005-09-19 05:25:00,201.198,201.2,201.178,201.197,43800000.0
2005-09-19 05:26:00,201.167,201.203,201.159,201.175,36700000.0
2005-09-19 05:27:00,201.148,201.185,201.146,201.162,33600000.0
2005-09-19 05:28:00,201.153,201.182,201.144,201.177,15100000.0
2005-09-19 05:29:00,201.171,201.184,201.157,201.159,49100001.0
2005-09-19 05:30:00,201.161,201.184,201.158,201.18,35300000.0
2005-09-19 05:31:00,201.177,201.18,201.157,201.157,90500000.0
2005-09-19 05:32:00,201.158,201.166,201.132,201.164,44200000.0
2005-09-19 05:33:00,201.148,201.208,201.148,201.182,59800000.0
2005-09-19 05:34:00,201.164,201.195,201.164,201.173,36000000.0
2005-09-19 05:35:00,201.165,201.198,201.135,201.135,115099999.0
2005-09-19 05:36:00,201.167,201.185,201.149,201.149,47900000.0
2005-09-19 05:37:00,201.148,201.159,201.126,201.126,37300000.0
2005-09-19 05:38:00,201.139,201.149,201.125,201.142,46300000.0
2005-09-19 05:39:00,201.127,201.165,201.118,201.16,38999999.0
2005-09-19 05:40:00,201.125,201.166,201.121,201.166,58900001.0
2005-09-19 05:41:00,201.124,201.172,201.121,201.172,33800000.0
2005-09-19 05:42:00,201.128,201.171,201.111,201.111,69299999.0
2005-09-19 05:43:00,201.121,201.167,201.121,201.137,41900000.0
2005-09-19 05:44:00,201.173,201.192,201.162,201.17,48100000.0
2005-09-19 05:45:00,201.156,201.182,201.145,201.155,43200000.0
2005-09-19 05:46:00,201.156,201.178,201.129,201.17,45700000.0
2005-09-19 05:47:00,201.166,201.184,201.122,201.125,76000000.0
2005-09-19 05:48:00,201.194,201.198,201.148,201.193,59100000.0
2005-09-19 05:49:00,201.174,201.181,201.138,201.164,77100000.0
2005-09-19 05:50:00,201.162,201.212,201.162,201.187,44500000.0
2005-09-19 05:51:00,201.212,201.252,201.212,201.212,47000000.0
2005-09-19 05:52:00,201.243,201.264,201.217,201.264,53400000.0
2005-09-19 05:53:00,201.206,201.267,201.204,201.245,40400000.0
2005-09-19 05:54:00,201.221,201.257,201.206,201.24,70700000.0
2005-09-19 05:55:00,201.208,201.24,201.2,201.217,46700000.0
2005-09-19 05:56:00,201.253,201.253,201.203,201.209,49800000.0
2005-09-19 05:57:00,201.219,201.229,201.197,201.214,61500001.0
2005-09-19 05:58:00,201.244,201.25,201.207,201.223,20900000.0
2005-09-19 05:59:00,201.234,201.27,201.234,201.249,61700000.0
2005-09-19 06:00:00,201.246,201.264,201.221,201.226,47100000.0
2005-09-19 06:01:00,201.203,201.264,201.188,201.23,82800001.0
2005-09-19 06:02:00,201.27,201.282,201.243,201.243,42800000.0
2005-09-19 06:03:00,201.236,201.252,201.212,201.222,22500000.0
2005-09-19 06:04:00,201.232,201.25,201.205,201.221,76700000.0
2005-09-19 06:05:00,201.22,201.225,201.204,201.225,60900000.0
2005-09-19 06:06:00,201.191,201.233,201.166,201.212,56300000.0
2005-09-19 06:07:00,201.219,201.233,201.201,201.228,45699999.0
2005-09-19 06:08:00,201.223,201.223,201.205,201.216,83100000.0
2005-09-19 06:09:00,201.212,201.255,201.212,201.239,51400000.0
2005-09-19 06:10:00,201.237,201.252,201.181,201.183,30400000.0
2005-09-19 06:11:00,201.197,201.214,201.153,201.168,34600000.0
2005-09-19 06:12:00,201.199,201.216,201.149,201.167,63600000.0
2005-09-19 06:13:00,201.161,201.201,201.161,201.173,49500000.0
2005-09-19 06:14:00,201.172,201.184,201.146,201.168,44800000.0
2005-09-19 06:15:00,201.157,201.173,201.137,201.15,29500000.0
2005-09-19 06:16:00,201.165,201.165,201.105,201.123,51400000.0
2005-09-19 06:17:00,201.154,201.196,201.144,201.191,24400000.0
2005-09-19 06:18:00,201.138,201.173,201.112,201.116,55500001.0
2005-09-19 06:19:00,201.132,201.132,201.081,201.087,40000000.0
2005-09-19 06:20:00,201.084,201.129,201.075,201.112,61100001.0
2005-09-19 06:21:00,201.138,201.157,201.112,201.129,40900000.0
2005-09-19 06:22:00,201.142,201.165,201.104,201.104,27000000.0
2005-09-19 06:23:00,201.122,201.135,201.105,201.105,58500000.0
2005-09-19 06:24:00,201.119,201.147,201.117,201.137,35100000.0
2005-09-19 06:25:00,201.08,201.115,201.076,201.076,38200000.0
2005-09-19 06:26:00,201.036,201.036,200.891,200.891,76899999.0
2005-09-19 06:27:00,200.883,200.997,200.883,200.957,57000000.0
2005-09-19 06:28:00,200.948,201.005,200.948,200.98,42100000.0
2005-09-19 06:29:00,200.99,201.004,200.983,200.996,76800000.0
2005-09-19 06:30:00,200.987,200.999,200.984,200.988,49500001.0
2005-09-19 06:31:00,200.97,201.003,200.969,200.985,84500000.0
2005-09-19 06:32:00,200.981,201.009,200.981,200.99,56899999.0
2005-09-19 06:33:00,201.008,201.029,200.961,200.961,23200000.0
2005-09-19 06:34:00,201.009,201.023,200.966,200.999,29900000.0
2005-09-19 06:35:00,200.961,200.995,200.948,200.967,68100000.0
2005-09-19 06:36:00,200.94,200.958,200.913,200.958,39900000.0
2005-09-19 06:37:00,200.958,200.967,200.939,200.967,22700000.0
2005-09-19 06:38:00,200.958,200.989,200.958,200.978,38800000.0
2005-09-19 06:39:00,200.999,201.014,200.969,200.971,43100000.0
2005-09-19 06:40:00,200.965,201.007,200.961,200.968,82400001.0
2005-09-19 06:41:00,200.94,200.968,200.917,200.968,60199999.0
2005-09-19 06:42:00,200.948,200.968,200.922,200.958,49000000.0
2005-09-19 06:43:00,200.967,200.983,200.918,200.921,64999999.0
2005-09-19 06:44:00,200.933,200.949,200.933,200.947,16900000.0
2005-09-19 06:45:00,200.958,200.977,200.958,200.977,42700000.0
2005-09-19 06:46:00,200.981,201.008,200.965,201.004,50100000.0
2005-09-19 06:47:00,200.977,200.984,200.96,200.984,38600000.0
2005-09-19 06:48:00,200.994,200.994,200.942,200.993,49500000.0
2005-09-19 06:49:00,200.945,200.973,200.945,200.96,36300000.0
2005-09-19 06:50:00,200.96,201.009,200.936,200.997,34000000.0
2005-09-19 06:51:00,200.96,201.002,200.943,200.965,66500000.0
2005-09-19 06:52:00,201.002,201.019,200.959,200.989,61299999.0
2005-09-19 06:53:00,200.934,200.934,200.868,200.923,24600000.0
2005-09-19 06:54:00,200.87,200.923,200.867,200.913,59999998.0
2005-09-19 06:55:00,200.91,200.923,200.891,200.913,47500001.0
2005-09-19 06:56:00,200.879,200.891,200.858,200.878,42500000.0
2005-09-19 06:57:00,200.868,200.876,200.785,200.793,60800000.0
2005-09-19 06:58:00,200.767,200.829,200.765,200.829,56800000.0
2005-09-19 06:59:00,200.84,200.864,200.834,200.854,52200000.0
2005-09-19 07:00:00,200.838,200.86,200.819,200.836,42900000.0
2005-09-19 07:01:00,200.851,200.88,200.843,200.872,44100000.0
2005-09-19 07:02:00,200.855,200.891,200.853,200.881,72100000.0
2005-09-19 07:03:00,200.891,200.937,200.874,200.937,16400000.0
2005-09-19 07:04:00,200.923,200.959,200.921,200.929,55700001.0
2005-09-19 07:05:00,200.968,200.999,200.93,200.999,66999999.0
2005-09-19 07:06:00,201.014,201.03,200.998,201.014,41400000.0
2005-09-19 07:07:00,201.024,201.032,201.015,201.015,57100001.0
2005-09-19 07:08:00,201.049,201.054,200.995,201.005,33900000.0
2005-09-19 07:09:00,201.046,201.07,201.022,201.056,46600000.0
2005-09-19 07:10:00,201.06,201.074,201.047,201.052,50699999.0
2005-09-19 07:11:00,201.036,201.036,200.97,200.988,50300000.0
2005-09-19 07:12:00,201.01,201.033,200.987,201.033,42300000.0
2005-09-19 07:13:00,201.017,201.042,201.003,201.003,70200000.0
2005-09-19 07:14:00,200.983,201.019,200.97,201.019,72199999.0
2005-09-19 07:15:00,200.99,201.012,200.934,200.934,56400000.0
2005-09-19 07:16:00,200.942,200.973,200.925,200.93,64700000.0
2005-09-19 07:17:00,200.964,201.001,200.964,200.985,43300000.0
2005-09-19 07:18:00,200.983,200.996,200.953,200.996,68000000.0
2005-09-19 07:19:00,201.025,201.059,201.015,201.059,47300000.0
2005-09-19 07:20:00,201.052,201.052,200.978,200.989,56200000.0
2005-09-19 07:21:00,200.932,200.932,200.891,200.893,54900000.0
2005-09-19 07:22:00,200.855,200.855,200.776,200.81,32500000.0
2005-09-19 07:23:00,200.816,200.835,200.799,200.829,31400000.0
2005-09-19 07:24:00,200.836,200.873,200.83,200.853,44700000.0
2005-09-19 07:25:00,200.845,200.871,200.822,200.834,37600000.0
2005-09-19 07:26:00,200.846,200.86,200.798,200.798,24500000.0
2005-09-19 07:27:00,200.8,200.846,200.8,200.828,66000001.0
2005-09-19 07:28:00,200.825,200.839,200.796,200.798,77400000.0
2005-09-19 07:29:00,200.82,200.82,200.781,200.781,59600001.0
2005-09-19 07:30:00,200.767,200.791,200.741,200.743,61600001.0
2005-09-19 07:31:00,200.735,200.77,200.726,200.77,38500000.0
2005-09-19 07:32:00,200.761,200.764,200.712,200.723,57600000.0
2005-09-19 07:33:00,200.722,200.752,200.722,200.738,34300000.0
2005-09-19 07:34:00,200.763,200.807,200.749,200.749,52499999.0
2005-09-19 07:35:00,200.761,200.771,200.703,200.719,40300000.0
2005-09-19 07:36:00,200.726,200.75,200.726,200.733,24900000.0
2005-09-19 07:37:00,200.716,200.729,200.702,200.707,43200000.0
2005-09-19 07:38:00,200.707,200.751,200.707,200.751,51100001.0
2005-09-19 07:39:00,200.728,200.759,200.724,200.73,69200000.0
2005-09-19 07:40:00,200.732,200.732,200.693,200.713,85699999.0
2005-09-19 07:41:00,200.713,200.746,200.707,200.746,37600000.0
2005-09-19 07:42:00,200.757,200.757,200.725,200.73,32700000.0
2005-09-19 07:43:00,200.758,200.813,200.758,200.803,25900000.0
2005-09-19 07:44:00,200.819,200.828,200.792,200.792,42000000.0
2005-09-19 07:45:00,200.806,200.809,200.759,200.787,50500000.0
2005-09-19 07:46:00,200.812,200.824,200.78,200.812,26800000.0
2005-09-19 07:47:00,200.842,200.89,200.834,200.881,55600000.0
2005-09-19 07:48:00,200.869,200.923,200.866,200.923,41000000.0
2005-09-19 07:49:00,200.912,200.949,200.912,200.945,40300000.0
2005-09-19 07:50:00,200.955,200.969,200.93,200.938,46400000.0
2005-09-19 07:51:00,200.935,200.979,200.918,200.979,57900000.0
2005-09-19 07:52:00,200.979,201.019,200.967,200.967,86000000.0
2005-09-19 07:53:00,200.964,200.996,200.964,200.992,48300000.0
2005-09-19 07:54:00,200.993,201.048,200.973,200.973,53400000.0
2005-09-19 07:55:00,200.973,201.009,200.951,200.998,74000000.0
2005-09-19 07:56:00,201.01,201.017,200.962,200.98,44400000.0
2005-09-19 07:57:00,200.969,201.012,200.967,200.987,61100000.0
2005-09-19 07:58:00,200.984,201.044,200.984,201.009,57300000.0
2005-09-19 07:59:00,200.995,201.007,200.969,201.007,72900000.0
2005-09-19 08:00:00,201.029,201.033,200.995,201.004,43600000.0
2005-09-19 08:01:00,201.006,201.006,200.969,200.987,63200002.0
2005-09-19 08:02:00,200.977,200.977,200.96,200.963,85300000.0
2005-09-19 08:03:00,200.967,200.974,200.91,200.915,79199999.0
2005-09-19 08:04:00,200.916,200.942,200.85,200.859,47200000.0
2005-09-19 08:05:00,200.849,200.885,200.845,200.852,83100000.0
2005-09-19 08:06:00,200.867,200.872,200.851,200.872,15400000.0
2005-09-19 08:07:00,200.878,200.904,200.869,200.883,60500000.0
2005-09-19 08:08:00,200.861,200.874,200.844,200.85,40500000.0
2005-09-19 08:09:00,200.852,200.855,200.818,200.853,45300000.0
2005-09-19 08:10:00,200.839,200.856,200.819,200.856,41699999.0
2005-09-19 08:11:00,200.842,200.842,200.778,200.796,22000000.0
2005-09-19 08:12:00,200.772,200.84,200.768,200.787,56900000.0
2005-09-19 08:13:00,200.799,200.809,200.764,200.764,45900000.0
2005-09-19 08:14:00,200.778,200.825,200.771,200.799,47200000.0
2005-09-19 08:15:00,200.797,200.818,200.794,200.802,25100000.0
2005-09-19 08:16:00,200.803,200.84,200.789,200.836,20600000.0
2005-09-19 08:17:00,200.872,200.888,200.847,200.878,62000000.0
2005-09-19 08:18:00,200.886,200.907,200.87,200.87,31300001.0
2005-09-19 08:19:00,200.846,200.907,200.846,200.907,80100000.0
2005-09-19 08:20:00,200.899,200.932,200.878,200.932,76000000.0
2005-09-19 08:21:00,200.894,200.906,200.849,200.849,76500000.0
2005-09-19 08:22:00,200.852,200.854,200.817,200.827,50200000.0
2005-09-19 08:23:00,200.827,200.85,200.807,200.85,65099999.0
2005-09-19 08:24:00,200.871,200.871,200.816,200.832,22100000.0
2005-09-19 08:25:00,200.821,200.821,200.769,200.78,18200000.0
2005-09-19 08:26:00,200.761,200.827,200.761,200.804,36800000.0
2005-09-19 08:27:00,200.836,200.836,200.79,200.79,19600000.0
2005-09-19 08:28:00,200.783,200.805,200.747,200.747,65900000.0
2005-09-19 08:29:00,200.739,200.764,200.739,200.755,28400000.0
2005-09-19 08:30:00,200.768,200.78,200.731,200.78,39200000.0
2005-09-19 08:31:00,200.77,200.772,200.728,200.728,29100000.0
2005-09-19 08:32:00,200.714,200.714,200.67,200.68,41199999.0
2005-09-19 08:33:00,200.703,200.713,200.661,200.663,88800000.0
2005-09-19 08:34:00,200.705,200.705,200.631,200.639,82700001.0
2005-09-19 08:35:00,200.635,200.661,200.617,200.624,33000001.0
2005-09-19 08:36:00,200.662,200.666,200.62,200.631,63000001.0
2005-09-19 08:37:00,200.627,200.63,200.611,200.627,92400000.0
2005-09-19 08:38:00,200.638,200.658,200.635,200.637,95600000.0
2005-09-19 08:39:00,200.633,200.663,200.633,200.64,28800000.0
2005-09-19 08:40:00,200.635,200.647,200.627,200.647,49400001.0
2005-09-19 08:41:00,200.658,200.675,200.645,200.663,13900000.0
2005-09-19 08:42:00,200.694,200.694,200.674,200.69,77000000.0
2005-09-19 08:43:00,200.675,200.729,200.673,200.699,35700001.0
2005-09-19 08:44:00,200.677,200.708,200.662,200.662,71800000.0
2005-09-19 08:45:00,200.662,200.692,200.662,200.678,37900000.0
2005-09-19 08:46:00,200.644,200.644,200.617,200.643,89800000.0
2005-09-19 08:47:00,200.655,200.685,200.603,200.603,24700000.0
2005-09-19 08:48:00,200.597,200.614,200.587,200.587,21400000.0
2005-09-19 08:49:00,200.586,200.628,200.586,200.589,36700000.0
2005-09-19 08:50:00,200.594,200.604,200.585,200.604,45200000.0
2005-09-19 08:51:00,200.635,200.635,200.6,200.628,29100000.0
2005-09-19 08:52:00,200.609,200.643,200.598,200.618,96900000.0
2005-09-19 08:53:00,200.588,200.679,200.588,200.674,42800000.0
2005-09-19 08:54:00,200.627,200.642,200.587,200.6,46400000.0
2005-09-19 08:55:00,200.618,200.637,200.618,200.624,41500000.0
2005-09-19 08:56:00,200.617,200.617,200.554,200.554,40200000.0
2005-09-19 08:57:00,200.542,200.56,200.54,200.542,47800000.0
2005-09-19 08:58:00,200.538,200.563,200.534,200.535,55700001.0
2005-09-19 08:59:00,200.52,200.542,200.513,200.533,42400000.0
2005-09-19 09:00:00,200.54,200.57,200.516,200.516,34600000.0
2005-09-19 09:01:00,200.494,200.508,200.462,200.48,39600000.0
2005-09-19 09:02:00,200.517,200.593,200.517,200.59,42800000.0
2005-09-19 09:03:00,200.55,200.56,200.537,200.552,49500000.0
2005-09-19 09:04:00,200.556,200.567,200.55,200.559,43800000.0
2005-09-19 09:05:00,200.562,200.655,200.562,200.648,30900000.0
2005-09-19 09:06:00,200.641,200.68,200.641,200.665,49300000.0
2005-09-19 09:07:00,200.683,200.704,200.663,200.663,20300000.0
2005-09-19 09:08:00,200.646,200.661,200.627,200.627,29200000.0
2005-09-19 09:09:00,200.631,200.641,200.579,200.579,50700000.0
2005-09-19 09:10:00,200.581,200.602,200.569,200.601,30000000.0
2005-09-19 09:11:00,200.61,200.626,200.605,200.615,70700001.0
2005-09-19 09:12:00,200.627,200.685,200.627,200.673,41600000.0
2005-09-19 09:13:00,200.682,200.686,200.612,200.613,93200002.0
2005-09-19 09:14:00,200.607,200.608,200.541,200.541,42300000.0
2005-09-19 09:15:00,200.567,200.602,200.567,200.569,41500000.0
2005-09-19 09:16:00,200.557,200.583,200.557,200.578,47800000.0
2005-09-19 09:17:00,200.593,200.596,200.572,200.588,101500001.0
2005-09-19 09:18:00,200.579,200.614,200.564,200.592,37400000.0
2005-09-19 09:19:00,200.578,200.6,200.577,200.589,35700000.0
2005-09-19 09:20:00,200.552,200.552,200.499,200.516,32700000.0
2005-09-19 09:21:00,200.501,200.535,200.497,200.53,76900001.0
2005-09-19 09:22:00,200.533,200.557,200.505,200.557,40800000.0
2005-09-19 09:23:00,200.579,200.579,200.56,200.563,61400000.0
2005-09-19 09:24:00,200.569,200.635,200.566,200.635,48500000.0
2005-09-19 09:25:00,200.637,200.646,200.625,200.629,58100000.0
2005-09-19 09:26:00,200.636,200.657,200.627,200.647,51000001.0
2005-09-19 09:27:00,200.658,200.678,200.634,200.635,45000001.0
2005-09-19 09:28:00,200.664,200.709,200.664,200.709,47200000.0
2005-09-19 09:29:00,200.694,200.711,200.69,200.697,66400000.0
2005-09-19 09:30:00,200.697,200.709,200.631,200.631,74500000.0
2005-09-19 09:31:00,200.646,200.66,200.629,200.641,72300001.0
2005-09-19 09:32:00,200.676,200.703,200.67,200.69,42000000.0
2005-09-19 09:33:00,200.724,200.752,200.716,200.751,68599999.0
2005-09-19 09:34:00,200.749,200.793,200.734,200.791,68699999.0
2005-09-19 09:35:00,200.807,200.819,200.755,200.811,51100000.0
2005-09-19 09:36:00,200.809,200.809,200.777,200.777,21500000.0
2005-09-19 09:37:00,200.751,200.751,200.707,200.707,36100000.0
2005-09-19 09:38:00,200.693,200.718,200.68,200.68,23500000.0
2005-09-19 09:39:00,200.68,200.72,200.673,200.72,59500000.0
2005-09-19 09:40:00,200.743,200.758,200.729,200.758,50099999.0
2005-09-19 09:41:00,200.762,200.777,200.655,200.655,66600002.0
2005-09-19 09:42:00,200.673,200.751,200.673,200.751,40600000.0
2005-09-19 09:43:00,200.727,200.737,200.678,200.69,35100000.0
2005-09-19 09:44:00,200.687,200.688,200.635,200.655,51800000.0
2005-09-19 09:45:00,200.644,200.671,200.643,200.663,75699999.0
2005-09-19 09:46:00,200.646,200.658,200.631,200.649,40900000.0
2005-09-19 09:47:00,200.663,200.712,200.645,200.712,45800000.0
2005-09-19 09:48:00,200.755,200.784,200.752,200.784,51900001.0
2005-09-19 09:49:00,200.753,200.805,200.753,200.783,79999999.0
2005-09-19 09:50:00,200.776,200.817,200.757,200.775,53200000.0
2005-09-19 09:51:00,200.792,200.826,200.783,200.794,31900000.0
2005-09-19 09:52:00,200.787,200.801,200.769,200.775,56200000.0
2005-09-19 09:53:00,200.772,200.778,200.734,200.75,35100000.0
2005-09-19 09:54:00,200.738,200.773,200.726,200.726,59800001.0
2005-09-19 09:55:00,200.726,200.767,200.723,200.755,24700000.0
2005-09-19 09:56:00,200.742,200.779,200.721,200.743,76100000.0
2005-09-19 09:57:00,200.7,200.71,200.695,200.695,29200000.0
2005-09-19 09:58:00,200.717,200.737,200.685,200.685,65300002.0
2005-09-19 09:59:00,200.673,200.708,200.672,200.686,42599999.0
2005-09-19 10:00:00,200.702,200.783,200.702,200.744,57700000.0
2005-09-19 10:01:00,200.784,200.784,200.725,200.725,47700000.0
2005-09-19 10:02:00,200.764,200.78,200.731,200.731,49700000.0
2005-09-19 10:03:00,200.728,200.778,200.719,200.761,44800000.0
2005-09-19 10:04:00,200.754,200.768,200.725,200.725,35400000.0
2005-09-19 10:05:00,200.725,200.739,200.698,200.739,51000000.0
2005-09-19 10:06:00,200.727,200.751,200.727,200.745,54899999.0
2005-09-19 10:07:00,200.73,200.745,200.725,200.739,39800000.0
2005-09-19 10:08:00,200.752,200.783,200.743,200.747,47800000.0
2005-09-19 10:09:00,200.784,200.807,200.76,200.767,52800000.0
2005-09-19 10:10:00,200.778,200.833,200.778,200.78,63800001.0
2005-09-19 10:11:00,200.768,200.791,200.751,200.758,84399999.0
2005-09-19 10:12:00,200.766,200.802,200.757,200.802,35300000.0
2005-09-19 10:13:00,200.765,200.839,200.765,200.798,58999999.0
2005-09-19 10:14:00,200.803,200.821,200.775,200.792,80800001.0
2005-09-19 10:15:00,200.801,200.807,200.719,200.741,41800000.0
2005-09-19 10:16:00,200.788,200.79,200.752,200.754,84000000.0
2005-09-19 10:17:00,200.739,200.77,200.739,200.768,65600001.0
2005-09-19 10:18:00,200.787,200.826,200.78,200.826,76799999.0
2005-09-19 10:19:00,200.786,200.824,200.785,200.794,53000000.0
2005-09-19 10:20:00,200.783,200.823,200.761,200.78,58200000.0
2005-09-19 10:21:00,200.747,200.81,200.747,200.775,42000000.0
2005-09-19 10:22:00,200.771,200.789,200.734,200.785,30300000.0
2005-09-19 10:23:00,200.754,200.801,200.742,200.795,68999999.0
2005-09-19 10:24:00,200.754,200.773,200.716,200.724,32300000.0
2005-09-19 10:25:00,200.724,200.746,200.724,200.746,34100000.0
2005-09-19 10:26:00,200.744,200.757,200.733,200.748,108200000.0
2005-09-19 10:27:00,200.75,200.755,200.693,200.693,38700000.0
2005-09-19 10:28:00,200.697,200.712,200.625,200.667,41400000.0
2005-09-19 10:29:00,200.668,200.671,200.653,200.664,61900000.0
2005-09-19 10:30:00,200.681,200.709,200.666,200.668,57500000.0
2005-09-19 10:31:00,200.663,200.724,200.663,200.709,39800000.0
2005-09-19 10:32:00,200.725,200.76,200.721,200.76,52000000.0
2005-09-19 10:33:00,200.797,200.809,200.761,200.771,32600000.0
2005-09-19 10:34:00,200.77,200.84,200.77,200.822,29800000.0
2005-09-19 10:35:00,200.81,200.831,200.791,200.791,21600000.0
2005-09-19 10:36:00,200.807,200.826,200.789,200.81,49200000.0
2005-09-19 10:37:00,200.812,200.812,200.795,200.798,31100000.0
2005-09-19 10:38:00,200.813,200.828,200.799,200.799,64400000.0
2005-09-19 10:39:00,200.804,200.813,200.757,200.813,65500000.0
2005-09-19 10:40:00,200.822,200.846,200.797,200.797,37500000.0
2005-09-19 10:41:00,200.837,200.853,200.804,200.823,36700001.0
2005-09-19 10:42:00,200.827,200.834,200.781,200.783,38400000.0
2005-09-19 10:43:00,200.747,200.802,200.719,200.722,44900000.0
2005-09-19 10:44:00,200.693,200.698,200.674,200.674,62799999.0
2005-09-19 10:45:00,200.705,200.725,200.673,200.725,28300000.0
2005-09-19 10:46:00,200.673,200.696,200.668,200.668,48800000.0
2005-09-19 10:47:00,200.668,200.703,200.651,200.7,51400000.0
2005-09-19 10:48:00,200.726,200.751,200.692,200.727,66800001.0
2005-09-19 10:49:00,200.714,200.782,200.707,200.782,50400000.0
2005-09-19 10:50:00,200.784,200.817,200.767,200.767,39300000.0
2005-09-19 10:51:00,200.783,200.783,200.756,200.762,50300000.0
2005-09-19 10:52:00,200.763,200.835,200.758,200.829,35500000.0
2005-09-19 10:53:00,200.815,200.826,200.789,200.826,84500000.0
2005-09-19 10:54:00,200.821,200.875,200.817,200.838,70100001.0
2005-09-19 10:55:00,200.837,200.846,200.805,200.815,48500001.0
2005-09-19 10:56:00,200.847,200.896,200.847,200.862,65800000.0
2005-09-19 10:57:00,200.907,200.907,200.86,200.87,44200000.0
2005-09-19 10:58:00,200.878,200.878,200.845,200.867,47200000.0
2005-09-19 10:59:00,200.874,200.899,200.865,200.869,89300000.0
2005-09-19 11:00:00,200.873,200.918,200.873,200.915,31600000.0
2005-09-19 11:01:00,200.9,200.912,200.874,200.895,61100000.0
2005-09-19 11:02:00,200.88,200.903,200.864,200.903,38200000.0
2005-09-19 11:03:00,200.884,200.902,200.86,200.88,42500000.0
2005-09-19 11:04:00,200.859,200.893,200.836,200.863,48800000.0
2005-09-19 11:05:00,200.861,200.911,200.861,200.899,74000001.0
2005-09-19 11:06:00,200.928,200.956,200.906,200.924,41500000.0
2005-09-19 11:07:00,200.908,200.924,200.881,200.882,45400000.0
2005-09-19 11:08:00,200.902,200.905,200.868,200.887,64900000.0
2005-09-19 11:09:00,200.901,200.926,200.886,200.903,54700000.0
2005-09-19 11:10:00,200.939,200.939,200.888,200.912,70800000.0
2005-09-19 11:11:00,200.933,200.958,200.912,200.954,44100000.0
2005-09-19 11:12:00,200.952,200.952,200.889,200.918,62100000.0
2005-09-19 11:13:00,200.942,200.949,200.889,200.907,49000000.0
2005-09-19 11:14:00,200.911,200.95,200.9,200.939,67799999.0
2005-09-19 11:15:00,200.924,200.941,200.91,200.913,41300000.0
2005-09-19 11:16:00,200.914,200.92,200.889,200.903,63900000.0
2005-09-19 11:17:00,200.901,200.937,200.888,200.903,61300000.0
2005-09-19 11:18:00,200.907,200.908,200.867,200.895,34800000.0
2005-09-19 11:19:00,200.839,200.875,200.837,200.866,49800000.0
2005-09-19 11:20:00,200.841,200.87,200.835,200.835,52500000.0
2005-09-19 11:21:00,200.823,200.863,200.817,200.831,38200000.0
2005-09-19 11:22:00,200.813,200.861,200.796,200.806,38800000.0
2005-09-19 11:23:00,200.801,200.839,200.801,200.818,46200000.0
2005-09-19 11:24:00,200.801,200.801,200.777,200.797,34600001.0
2005-09-19 11:25:00,200.812,200.834,200.798,200.818,78900000.0
2005-09-19 11:26:00,200.818,200.845,200.794,200.824,52399999.0
2005-09-19 11:27:00,200.836,200.851,200.797,200.819,54100000.0
2005-09-19 11:28:00,200.834,200.861,200.812,200.844,60700000.0
2005-09-19 11:29:00,200.857,200.857,200.793,200.824,44700000.0
2005-09-19 11:30:00,200.78,200.796,200.756,200.795,37900000.0
2005-09-19 11:31:00,200.755,200.755,200.722,200.73,39900000.0
2005-09-19 11:32:00,200.755,200.801,200.755,200.779,30300000.0
2005-09-19 11:33:00,200.757,200.784,200.757,200.765,54899999.0
2005-09-19 11:34:00,200.767,200.804,200.75,200.751,43700001.0
2005-09-19 11:35:00,200.78,200.781,200.72,200.728,22600000.0
2005-09-19 11:36:00,200.738,200.789,200.716,200.732,46100000.0
2005-09-19 11:37:00,200.722,200.742,200.708,200.729,47500000.0
2005-09-19 11:38:00,200.723,200.734,200.688,200.691,20600000.0
2005-09-19 11:39:00,200.717,200.722,200.663,200.682,33900000.0
2005-09-19 11:40:00,200.714,200.722,200.629,200.629,49500000.0
2005-09-19 11:41:00,200.645,200.65,200.619,200.649,38000000.0
2005-09-19 11:42:00,200.662,200.726,200.662,200.677,74300000.0
2005-09-19 11:43:00,200.667,200.748,200.662,200.662,58000000.0
2005-09-19 11:44:00,200.677,200.721,200.656,200.721,36600000.0
2005-09-19 11:45:00,200.722,200.722,200.68,200.708,41100000.0
2005-09-19 11:46:00,200.712,200.713,200.658,200.713,37200000.0
2005-09-19 11:47:00,200.732,200.732,200.678,200.678,33500000.0
2005-09-19 11:48:00,200.694,200.708,200.652,200.655,42200000.0
2005-09-19 11:49:00,200.619,200.635,200.612,200.616,77200001.0
2005-09-19 11:50:00,200.587,200.687,200.581,200.669,40100000.0
2005-09-19 11:51:00,200.641,200.662,200.629,200.64,27100000.0
2005-09-19 11:52:00,200.64,200.663,200.634,200.643,45400000.0
2005-09-19 11:53:00,200.655,200.672,200.64,200.671,80100000.0
2005-09-19 11:54:00,200.683,200.717,200.683,200.717,41600000.0
2005-09-19 11:55:00,200.75,200.777,200.719,200.777,75400001.0
2005-09-19 11:56:00,200.756,200.785,200.735,200.743,68800000.0
2005-09-19 11:57:00,200.774,200.813,200.767,200.8,56799999.0
2005-09-19 11:58:00,200.746,200.771,200.746,200.75,47200000.0
2005-09-19 11:59:00,200.788,200.788,200.728,200.741,41900000.0
2005-09-19 12:00:00,200.756,200.756,200.725,200.752,61000000.0
2005-09-19 12:01:00,200.766,200.795,200.766,200.787,50300000.0
2005-09-19 12:02:00,200.815,200.821,200.791,200.8,86200001.0
2005-09-19 12:03:00,200.83,200.83,200.78,200.809,27700000.0
2005-09-19 12:04:00,200.791,200.802,200.763,200.777,63900000.0
2005-09-19 12:05:00,200.792,200.816,200.77,200.77,37200000.0
2005-09-19 12:06:00,200.786,200.817,200.766,200.766,69400000.0
2005-09-19 12:07:00,200.779,200.782,200.744,200.754,91800000.0
2005-09-19 12:08:00,200.794,200.804,200.736,200.755,77100000.0
2005-09-19 12:09:00,200.769,200.773,200.751,200.751,53000000.0
2005-09-19 12:10:00,200.755,200.793,200.736,200.79,46300000.0
2005-09-19 12:11:00,200.79,200.831,200.79,200.804,38200000.0
2005-09-19 12:12:00,200.852,200.852,200.773,200.784,63000001.0
2005-09-19 12:13:00,200.806,200.865,200.806,200.809,63500000.0
2005-09-19 12:14:00,200.788,200.825,200.774,200.825,40300000.0
2005-09-19 12:15:00,200.798,200.828,200.765,200.787,59600000.0
2005-09-19 12:16:00,200.764,200.784,200.754,200.756,86800000.0
2005-09-19 12:17:00,200.756,200.782,200.743,200.76,52900000.0
2005-09-19 12:18:00,200.74,200.747,200.736,200.743,16700000.0
2005-09-19 12:19:00,200.75,200.776,200.735,200.74,66800000.0
2005-09-19 12:20:00,200.728,200.771,200.724,200.75,40100000.0
2005-09-19 12:21:00,200.775,200.797,200.752,200.759,49300001.0
2005-09-19 12:22:00,200.746,200.773,200.746,200.764,62500000.0
2005-09-19 12:23:00,200.772,200.772,200.741,200.755,61800000.0
2005-09-19 12:24:00,200.755,200.792,200.749,200.766,60100000.0
2005-09-19 12:25:00,200.756,200.781,200.756,200.781,38599999.0
2005-09-19 12:26:00,200.783,200.811,200.781,200.782,57200001.0
2005-09-19 12:27:00,200.782,200.814,200.782,200.805,51400001.0
2005-09-19 12:28:00,200.817,200.826,200.793,200.794,42200000.0
2005-09-19 12:29:00,200.82,200.831,200.784,200.8,45899999.0
2005-09-19 12:30:00,200.786,200.827,200.786,200.808,41800000.0
2005-09-19 12:31:00,200.787,200.787,200.754,200.773,36000000.0
2005-09-19 12:32:00,200.777,200.788,200.758,200.78,62500000.0
2005-09-19 12:33:00,200.764,200.785,200.746,200.785,68300000.0
2005-09-19 12:34:00,200.818,200.818,200.752,200.782,43000000.0
2005-09-19 12:35:00,200.755,200.796,200.755,200.763,59900000.0
2005-09-19 12:36:00,200.76,200.774,200.709,200.757,79400000.0
2005-09-19 12:37:00,200.712,200.721,200.667,200.667,59199999.0
2005-09-19 12:38:00,200.668,200.711,200.664,200.7,34400000.0
2005-09-19 12:39:00,200.683,200.693,200.678,200.686,83300001.0
2005-09-19 12:40:00,200.67,200.713,200.657,200.693,24600000.0
2005-09-19 12:41:00,200.672,200.679,200.623,200.625,48100000.0
2005-09-19 12:42:00,200.625,200.625,200.588,200.619,78299999.0
2005-09-19 12:43:00,200.628,200.671,200.628,200.655,47100000.0
2005-09-19 12:44:00,200.606,200.617,200.557,200.56,32000000.0
2005-09-19 12:45:00,200.561,200.62,200.552,200.62,43400001.0
2005-09-19 12:46:00,200.633,200.656,200.624,200.631,22300000.0
2005-09-19 12:47:00,200.632,200.649,200.613,200.642,65900000.0
2005-09-19 12:48:00,200.637,200.653,200.583,200.62,47000000.0
2005-09-19 12:49:00,200.594,200.615,200.568,200.583,53599999.0
2005-09-19 12:50:00,200.592,200.63,200.587,200.618,55100001.0
2005-09-19 12:51:00,200.603,200.65,200.6,200.627,64100001.0
2005-09-19 12:52:00,200.63,200.648,200.605,200.616,31500000.0
2005-09-19 12:53:00,200.63,200.664,200.63,200.646,35700000.0
2005-09-19 12:54:00,200.671,200.671,200.635,200.649,65299999.0
2005-09-19 12:55:00,200.667,200.681,200.623,200.681,48900000.0
2005-09-19 12:56:00,200.682,200.694,200.679,200.679,25300000.0
2005-09-19 12:57:00,200.701,200.741,200.692,200.741,27400000.0
2005-09-19 12:58:00,200.731,200.731,200.688,200.707,54900000.0
2005-09-19 12:59:00,200.722,200.722,200.658,200.665,74100001.0
2005-09-19 13:00:00,200.698,200.714,200.672,200.682,92900001.0
2005-09-19 13:01:00,200.675,200.707,200.665,200.696,46100000.0
2005-09-19 13:02:00,200.7,200.724,200.674,200.708,91900001.0
2005-09-19 13:03:00,200.727,200.755,200.711,200.737,51500000.0
2005-09-19 13:04:00,200.755,200.761,200.728,200.752,35500000.0
2005-09-19 13:05:00,200.784,200.784,200.722,200.77,80499998.0
2005-09-19 13:06:00,200.752,200.817,200.752,200.771,63600000.0
2005-09-19 13:07:00,200.777,200.778,200.739,200.754,53400000.0
2005-09-19 13:08:00,200.729,200.747,200.708,200.708,44200000.0
2005-09-19 13:09:00,200.709,200.74,200.693,200.693,69199999.0
2005-09-19 13:10:00,200.666,200.706,200.652,200.706,38300001.0
2005-09-19 13:11:00,200.682,200.683,200.644,200.644,52300000.0
2005-09-19 13:12:00,200.669,200.681,200.644,200.662,68400001.0
2005-09-19 13:13:00,200.678,200.738,200.678,200.729,35900001.0
2005-09-19 13:14:00,200.723,200.747,200.705,200.718,55600000.0
2005-09-19 13:15:00,200.754,200.801,200.729,200.729,59500000.0
2005-09-19 13:16:00,200.732,200.758,200.732,200.755,59600000.0
2005-09-19 13:17:00,200.761,200.81,200.761,200.779,41000000.0
2005-09-19 13:18:00,200.788,200.819,200.761,200.819,46400000.0
2005-09-19 13:19:00,200.816,200.829,200.784,200.795,31000000.0
2005-09-19 13:20:00,200.814,200.814,200.791,200.81,68200001.0
2005-09-19 13:21:00,200.777,200.833,200.766,200.819,85800001.0
2005-09-19 13:22:00,200.803,200.818,200.777,200.798,75800001.0
2005-09-19 13:23:00,200.796,200.803,200.757,200.79,91200001.0
2005-09-19 13:24:00,200.771,200.791,200.76,200.789,46000000.0
2005-09-19 13:25:00,200.769,200.809,200.769,200.792,68100000.0
2005-09-19 13:26:00,200.838,200.852,200.807,200.837,27100000.0
2005-09-19 13:27:00,200.825,200.825,200.777,200.792,62700000.0
2005-09-19 13:28:00,200.792,200.812,200.771,200.785,38200000.0
2005-09-19 13:29:00,200.746,200.797,200.746,200.773,30200000.0
2005-09-19 13:30:00,200.785,200.827,200.785,200.794,61000000.0
2005-09-19 13:31:00,200.803,200.825,200.798,200.819,44500000.0
2005-09-19 13:32:00,200.78,200.815,200.745,200.745,73700000.0
2005-09-19 13:33:00,200.736,200.762,200.729,200.743,71299999.0
2005-09-19 13:34:00,200.755,200.758,200.722,200.751,57900000.0
2005-09-19 13:35:00,200.741,200.751,200.729,200.729,33300000.0
2005-09-19 13:36:00,200.71,200.742,200.71,200.742,28200000.0
2005-09-19 13:37:00,200.741,200.805,200.741,200.805,35000000.0
2005-09-19 13:38:00,200.821,200.837,200.809,200.835,44700000.0
2005-09-19 13:39:00,200.902,200.902,200.829,200.888,60200000.0
2005-09-19 13:40:00,200.87,200.908,200.866,200.908,96400000.0
2005-09-19 13:41:00,200.94,200.945,200.918,200.942,36900000.0
2005-09-19 13:42:00,200.977,200.989,200.971,200.988,71399999.0
2005-09-19 13:43:00,201.022,201.022,200.974,200.986,32400000.0
2005-09-19 13:44:00,200.977,201.003,200.961,200.967,68099999.0
2005-09-19 13:45:00,200.97,200.996,200.963,200.991,53700000.0
2005-09-19 13:46:00,201.02,201.047,201.007,201.047,45600000.0
2005-09-19 13:47:00,201.058,201.099,201.033,201.084,39800000.0
2005-09-19 13:48:00,201.116,201.131,201.09,201.091,74599999.0
2005-09-19 13:49:00,201.132,201.148,201.104,201.122,54900000.0
2005-09-19 13:50:00,201.112,201.118,201.082,201.098,71500000.0
2005-09-19 13:51:00,201.107,201.107,201.062,201.087,42600000.0
2005-09-19 13:52:00,201.102,201.106,201.037,201.04,73100001.0
2005-09-19 13:53:00,201.044,201.055,201.024,201.024,52300000.0
2005-09-19 13:54:00,200.996,201.037,200.996,201.02,57800001.0
2005-09-19 13:55:00,201.021,201.054,201.012,201.053,31400000.0
2005-09-19 13:56:00,201.023,201.029,201.013,201.013,24700000.0
2005-09-19 13:57:00,201.017,201.02,200.985,201.02,22400000.0
2005-09-19 13:58:00,201.019,201.031,201.008,201.016,59199999.0
2005-09-19 13:59:00,201.015,201.02,200.981,201.003,45900000.0
2005-09-19 14:00:00,201.006,201.029,200.997,201.008,55899999.0
2005-09-19 14:01:00,201.012,201.012,200.979,201.008,21400000.0
2005-09-19 14:02:00,201.012,201.012,200.962,201.008,48600001.0
2005-09-19 14:03:00,201.031,201.061,200.999,201.031,21000000.0
2005-09-19 14:04:00,201.031,201.055,201.022,201.036,50600001.0
2005-09-19 14:05:00,201.047,201.071,201.039,201.051,28300000.0
2005-09-19 14:06:00,201.041,201.097,201.035,201.097,68100000.0
2005-09-19 14:07:00,201.088,201.088,201.049,201.049,29500000.0
2005-09-19 14:08:00,201.054,201.105,201.051,201.096,64800001.0
2005-09-19 14:09:00,201.067,201.111,201.054,201.087,49900000.0
2005-09-19 14:10:00,201.044,201.044,201.01,201.021,23500000.0
2005-09-19 14:11:00,201.031,201.102,201.031,201.102,61000000.0
2005-09-19 14:12:00,201.088,201.088,201.064,201.087,57599999.0
2005-09-19 14:13:00,201.086,201.097,201.058,201.058,75100001.0
2005-09-19 14:14:00,201.043,201.058,201.016,201.058,42200000.0
2005-09-19 14:15:00,201.056,201.07,201.028,201.055,69000000.0
2005-09-19 14:16:00,201.055,201.075,201.023,201.073,20800000.0
2005-09-19 14:17:00,201.06,201.095,201.052,201.089,77200001.0
2005-09-19 14:18:00,201.073,201.109,201.06,201.092,70800000.0
2005-09-19 14:19:00,201.076,201.106,201.073,201.083,84700001.0
2005-09-19 14:20:00,201.089,201.106,201.063,201.08,58200000.0
2005-09-19 14:21:00,201.061,201.105,201.06,201.103,25600000.0
2005-09-19 14:22:00,201.09,201.111,201.088,201.101,90999999.0
2005-09-19 14:23:00,201.105,201.105,201.063,201.083,32100000.0
2005-09-19 14:24:00,201.111,201.121,201.072,201.074,51000000.0
2005-09-19 14:25:00,201.083,201.111,201.083,201.088,24200000.0
2005-09-19 14:26:00,201.105,201.131,201.104,201.105,36900000.0
2005-09-19 14:27:00,201.1,201.108,201.09,201.096,92800000.0
2005-09-19 14:28:00,201.085,201.09,201.044,201.045,43100000.0
2005-09-19 14:29:00,201.048,201.057,201.04,201.057,55100000.0
2005-09-19 14:30:00,201.048,201.065,201.032,201.054,43200000.0
2005-09-19 14:31:00,201.071,201.086,201.066,201.076,38900000.0
2005-09-19 14:32:00,201.055,201.075,201.032,201.075,38200000.0
2005-09-19 14:33:00,201.091,201.096,201.066,201.096,42800000.0
2005-09-19 14:34:00,201.093,201.093,201.054,201.065,20000000.0
2005-09-19 14:35:00,201.076,201.097,201.053,201.053,64700001.0
2005-09-19 14:36:00,201.071,201.092,201.071,201.075,16700000.0
2005-09-19 14:37:00,201.058,201.083,201.037,201.037,50499999.0
2005-09-19 14:38:00,201.047,201.054,201.035,201.044,24000000.0
2005-09-19 14:39:00,201.024,201.044,200.997,200.997,55100000.0
2005-09-19 14:40:00,201.022,201.026,201.002,201.002,48500001.0
2005-09-19 14:41:00,200.99,201.008,200.958,200.992,42999999.0
2005-09-19 14:42:00,200.982,201.017,200.965,200.965,25100000.0
2005-09-19 14:43:00,200.946,200.972,200.946,200.95,16200000.0
2005-09-19 14:44:00,200.931,200.969,200.925,200.953,88300000.0
2005-09-19 14:45:00,200.958,200.996,200.958,200.966,47200000.0
2005-09-19 14:46:00,200.977,200.992,200.976,200.988,35100000.0
2005-09-19 14:47:00,201.005,201.015,200.977,201.009,45000000.0
2005-09-19 14:48:00,201.018,201.032,200.99,201.032,39000000.0
2005-09-19 14:49:00,201.009,201.018,200.982,200.994,43700000.0
2005-09-19 14:50:00,200.976,201.021,200.966,201.014,58500000.0
2005-09-19 14:51:00,201.018,201.051,201.018,201.023,54400000.0
2005-09-19 14:52:00,201.008,201.052,200.995,201.026,33900001.0
2005-09-19 14:53:00,201.017,201.035,200.96,201.035,28000000.0
2005-09-19 14:54:00,201.05,201.064,200.999,201.064,67700000.0
2005-09-19 14:55:00,201.06,201.08,201.024,201.08,41600000.0
2005-09-19 14:56:00,201.073,201.079,201.049,201.049,50300000.0
2005-09-19 14:57:00,201.031,201.076,201.031,201.051,77900002.0
2005-09-19 14:58:00,201.053,201.064,201.023,201.023,70299999.0
2005-09-19 14:59:00,200.992,200.992,200.968,200.976,24400000.0
2005-09-19 15:00:00,200.963,200.97,200.954,200.97,40200000.0
2005-09-19 15:01:00,200.963,200.982,200.954,200.982,20500000.0
2005-09-19 15:02:00,200.998,201.028,200.979,201.028,50000000.0
2005-09-19 15:03:00,201.048,201.088,201.048,201.086,42599999.0
2005-09-19 15:04:00,201.114,201.121,201.062,201.077,36900000.0
2005-09-19 15:05:00,201.077,201.111,201.058,201.099,27500000.0
2005-09-19 15:06:00,201.104,201.111,201.033,201.038,32400000.0
2005-09-19 15:07:00,201.049,201.07,201.024,201.044,28000000.0
2005-09-19 15:08:00,201.06,201.079,201.046,201.047,47400001.0
2005-09-19 15:09:00,201.051,201.059,201.025,201.03,37900000.0
2005-09-19 15:10:00,201.04,201.07,201.029,201.06,45100000.0
2005-09-19 15:11:00,201.034,201.05,201.03,201.05,27200000.0
2005-09-19 15:12:00,201.034,201.034,201.003,201.006,27200000.0
2005-09-19 15:13:00,200.987,201.015,200.959,200.959,62800000.0
2005-09-19 15:14:00,200.955,200.998,200.955,200.998,33600000.0
2005-09-19 15:15:00,201.001,201.02,200.982,200.997,38000000.0
2005-09-19 15:16:00,200.993,201.024,200.968,200.992,83099998.0
2005-09-19 15:17:00,200.976,200.996,200.95,200.994,30400000.0
2005-09-19 15:18:00,200.985,201.002,200.975,201.002,38600000.0
2005-09-19 15:19:00,200.997,201.006,200.958,200.991,52900000.0
2005-09-19 15:20:00,200.988,201.017,200.988,201.017,37000000.0
2005-09-19 15:21:00,201.013,201.045,201.006,201.024,20000000.0
2005-09-19 15:22:00,201.017,201.049,201.017,201.044,46299999.0
2005-09-19 15:23:00,201.04,201.065,201.04,201.056,40500000.0
2005-09-19 15:24:00,201.056,201.056,201.006,201.015,54700000.0
2005-09-19 15:25:00,201.018,201.026,200.991,201.004,59800000.0
2005-09-19 15:26:00,201.012,201.023,200.929,200.951,90500000.0
2005-09-19 15:27:00,200.935,200.987,200.931,200.966,44100000.0
2005-09-19 15:28:00,200.974,200.991,200.953,200.974,28800000.0
2005-09-19 15:29:00,200.961,201.021,200.952,201.011,55000001.0
2005-09-19 15:30:00,200.968,200.975,200.945,200.945,52500000.0
2005-09-19 15:31:00,200.938,200.974,200.936,200.939,51200000.0
2005-09-19 15:32:00,200.956,200.994,200.956,200.978,70500000.0
2005-09-19 15:33:00,200.979,201.008,200.979,200.99,66800001.0
2005-09-19 15:34:00,201.012,201.02,200.975,200.982,35100000.0
2005-09-19 15:35:00,200.972,200.984,200.952,200.974,29800000.0
2005-09-19 15:36:00,200.973,200.973,200.954,200.968,42800001.0
2005-09-19 15:37:00,200.962,200.972,200.941,200.944,35400000.0
2005-09-19 15:38:00,200.976,201.002,200.968,200.968,31100000.0
2005-09-19 15:39:00,200.973,201.007,200.973,200.99,30900000.0
2005-09-19 15:40:00,200.983,201.007,200.965,200.985,35300000.0
2005-09-19 15:41:00,201.016,201.016,200.977,200.988,38100000.0
2005-09-19 15:42:00,200.983,201.01,200.971,200.975,81800001.0
2005-09-19 15:43:00,200.989,200.989,200.933,200.933,46200000.0
2005-09-19 15:44:00,200.966,200.97,200.94,200.96,76700000.0
2005-09-19 15:45:00,200.96,200.993,200.942,200.942,43800000.0
2005-09-19 15:46:00,200.943,200.971,200.942,200.959,61700000.0
2005-09-19 15:47:00,200.959,200.959,200.912,200.953,95000000.0
2005-09-19 15:48:00,200.965,201.009,200.958,201.009,62399998.0
2005-09-19 15:49:00,201.018,201.039,201.014,201.039,50200001.0
2005-09-19 15:50:00,201.067,201.072,201.048,201.069,17400000.0
2005-09-19 15:51:00,201.047,201.063,201.043,201.056,72600000.0
2005-09-19 15:52:00,201.057,201.063,201.049,201.052,38300000.0
2005-09-19 15:53:00,201.08,201.08,200.976,200.976,32200000.0
2005-09-19 15:54:00,200.969,201.003,200.969,200.972,55900000.0
2005-09-19 15:55:00,200.963,200.975,200.942,200.96,39900000.0
2005-09-19 15:56:00,200.999,201.002,200.937,200.952,62700000.0
2005-09-19 15:57:00,200.965,200.991,200.944,200.954,58200000.0
2005-09-19 15:58:00,200.951,200.982,200.94,200.955,45400000.0
2005-09-19 15:59:00,200.948,200.981,200.94,200.981,24500000.0
2005-09-19 16:00:00,200.982,200.982,200.974,200.977,25600000.0
2005-09-19 16:01:00,200.989,200.998,200.976,200.998,71000000.0
2005-09-19 16:02:00,200.968,200.999,200.961,200.999,49800000.0
2005-09-19 16:03:00,201.007,201.013,200.993,201.012,27600000.0
2005-09-19 16:04:00,201.037,201.037,200.975,200.983,29700000.0
2005-09-19 16:05:00,201.007,201.015,200.98,200.98,62500000.0
2005-09-19 16:06:00,200.997,201.033,200.988,200.993,19400000.0
2005-09-19 16:07:00,200.971,201.016,200.968,200.98,46800000.0
2005-09-19 16:08:00,200.949,200.968,200.902,200.968,25900000.0
2005-09-19 16:09:00,200.957,200.969,200.925,200.969,62300000.0
2005-09-19 16:10:00,200.946,200.95,200.926,200.95,35600000.0
2005-09-19 16:11:00,200.954,200.954,200.918,200.918,21300000.0
2005-09-19 16:12:00,200.919,200.953,200.909,200.947,49100000.0
2005-09-19 16:13:00,200.911,200.928,200.901,200.922,62400002.0
2005-09-19 16:14:00,200.913,200.913,200.838,200.874,67800000.0
2005-09-19 16:15:00,200.874,200.889,200.864,200.883,73399999.0
2005-09-19 16:16:00,200.909,200.944,200.891,200.94,63200001.0
2005-09-19 16:17:00,200.943,200.972,200.943,200.97,68299999.0
2005-09-19 16:18:00,200.948,200.974,200.928,200.974,50500001.0
2005-09-19 16:19:00,200.981,201.007,200.958,200.994,51600000.0
2005-09-19 16:20:00,200.974,200.974,200.953,200.955,62600000.0
2005-09-19 16:21:00,200.961,200.993,200.952,200.968,51200000.0
2005-09-19 16:22:00,200.964,200.979,200.945,200.945,100500001.0
2005-09-19 16:23:00,200.907,200.975,200.907,200.953,73100000.0
2005-09-19 16:24:00,200.961,200.975,200.943,200.958,67300000.0
2005-09-19 16:25:00,200.946,200.963,200.936,200.958,69500000.0
2005-09-19 16:26:00,200.942,200.98,200.942,200.977,26200000.0
2005-09-19 16:27:00,200.982,201.0,200.956,200.962,33200000.0
2005-09-19 16:28:00,200.953,201.014,200.951,200.951,58400000.0
2005-09-19 16:29:00,200.922,200.922,200.887,200.908,62500000.0
2005-09-19 16:30:00,200.91,200.973,200.91,200.969,81100000.0
2005-09-19 16:31:00,200.966,201.003,200.963,200.992,32800000.0
2005-09-19 16:32:00,200.97,201.026,200.967,200.967,51100000.0
2005-09-19 16:33:00,200.958,200.975,200.958,200.97,20000000.0
2005-09-19 16:34:00,200.972,200.982,200.938,200.966,75600000.0
2005-09-19 16:35:00,200.984,200.993,200.954,200.989,127000000.0
2005-09-19 16:36:00,200.985,200.998,200.967,200.985,48100000.0
2005-09-19 16:37:00,200.959,200.99,200.924,200.99,71899999.0
2005-09-19 16:38:00,200.955,200.972,200.932,200.932,23700000.0
2005-09-19 16:39:00,200.942,200.971,200.942,200.955,73600000.0
2005-09-19 16:40:00,200.982,200.982,200.922,200.935,29900000.0
2005-09-19 16:41:00,200.958,200.958,200.921,200.921,46000000.0
2005-09-19 16:42:00,200.906,200.912,200.874,200.879,53400001.0
2005-09-19 16:43:00,200.884,200.899,200.871,200.871,61800000.0
2005-09-19 16:44:00,200.879,200.89,200.86,200.867,84700000.0
2005-09-19 16:45:00,200.866,200.885,200.866,200.878,24600000.0
2005-09-19 16:46:00,200.9,200.946,200.887,200.898,67900000.0
2005-09-19 16:47:00,200.925,200.936,200.9,200.936,49000000.0
2005-09-19 16:48:00,200.942,200.954,200.909,200.925,23100000.0
2005-09-19 16:49:00,200.901,200.932,200.892,200.905,76100001.0
2005-09-19 16:50:00,200.907,200.932,200.884,200.915,84900000.0
2005-09-19 16:51:00,200.908,200.938,200.897,200.907,70300000.0
2005-09-19 16:52:00,200.896,200.915,200.868,200.892,85800001.0
2005-09-19 16:53:00,200.828,200.865,200.817,200.817,56900000.0
2005-09-19 16:54:00,200.811,200.845,200.811,200.829,30700000.0
2005-09-19 16:55:00,200.857,200.888,200.824,200.824,69900000.0
2005-09-19 16:56:00,200.81,200.818,200.762,200.762,131600001.0
2005-09-19 16:57:00,200.767,200.782,200.765,200.769,36400000.0
2005-09-19 16:58:00,200.795,200.815,200.778,200.793,53400001.0
2005-09-19 16:59:00,200.805,200.805,200.755,200.756,111000000.0
2005-09-19 17:00:00,200.756,200.772,200.721,200.73,46800000.0
2005-09-19 17:01:00,200.7,200.754,200.692,200.735,57300000.0
2005-09-19 17:02:00,200.752,200.753,200.718,200.733,44600000.0
2005-09-19 17:03:00,200.717,200.774,200.717,200.735,84200000.0
2005-09-19 17:04:00,200.758,200.763,200.729,200.757,39900000.0
2005-09-19 17:05:00,200.748,200.797,200.748,200.766,46800000.0
2005-09-19 17:06:00,200.758,200.788,200.735,200.78,34400000.0
2005-09-19 17:07:00,200.751,200.788,200.731,200.78,35700000.0
2005-09-19 17:08:00,200.769,200.771,200.711,200.72,49200000.0
2005-09-19 17:09:00,200.71,200.718,200.709,200.711,31900000.0
2005-09-19 17:10:00,200.701,200.742,200.696,200.73,61300000.0
2005-09-19 17:11:00,200.694,200.728,200.682,200.728,42699999.0
2005-09-19 17:12:00,200.731,200.77,200.731,200.763,44200001.0
2005-09-19 17:13:00,200.762,200.788,200.754,200.788,54900000.0
2005-09-19 17:14:00,200.811,200.811,200.789,200.789,19500000.0
2005-09-19 17:15:00,200.815,200.815,200.76,200.774,63399999.0
2005-09-19 17:16:00,200.787,200.787,200.725,200.738,36900000.0
2005-09-19 17:17:00,200.798,200.822,200.731,200.731,34300000.0
2005-09-19 17:18:00,200.718,200.745,200.705,200.711,66100000.0
2005-09-19 17:19:00,200.77,200.77,200.691,200.725,71300001.0
2005-09-19 17:20:00,200.651,200.68,200.646,200.662,67000000.0
2005-09-19 17:21:00,200.739,200.748,200.701,200.72,62200000.0
2005-09-19 17:22:00,200.71,200.71,200.675,200.68,70500001.0
2005-09-19 17:23:00,200.714,200.74,200.677,200.7,35400000.0
2005-09-19 17:24:00,200.72,200.769,200.72,200.738,49600001.0
2005-09-19 17:25:00,200.782,200.793,200.745,200.751,56100001.0
2005-09-19 17:26:00,200.765,200.775,200.717,200.717,73099999.0
2005-09-19 17:27:00,200.748,200.778,200.742,200.744,39000000.0
2005-09-19 17:28:00,200.725,200.754,200.713,200.741,54900000.0
2005-09-19 17:29:00,200.713,200.738,200.707,200.738,30200000.0
2005-09-19 17:30:00,200.74,200.766,200.738,200.748,45900000.0
2005-09-19 17:31:00,200.772,200.788,200.732,200.753,76999999.0
2005-09-19 17:32:00,200.723,200.747,200.72,200.735,24500000.0
2005-09-19 17:33:00,200.703,200.737,200.703,200.737,71600000.0
2005-09-19 17:34:00,200.754,200.781,200.737,200.781,48100000.0
2005-09-19 17:35:00,200.738,200.758,200.662,200.662,90999998.0
2005-09-19 17:36:00,200.664,200.68,200.637,200.645,67000000.0
2005-09-19 17:37:00,200.639,200.666,200.63,200.633,53899999.0
2005-09-19 17:38:00,200.635,200.685,200.62,200.685,59300000.0
2005-09-19 17:39:00,200.605,200.642,200.595,200.626,44900000.0
2005-09-19 17:40:00,200.596,200.622,200.595,200.603,45600000.0
2005-09-19 17:41:00,200.614,200.629,200.585,200.585,36200000.0
2005-09-19 17:42:00,200.594,200.65,200.589,200.65,26900000.0
2005-09-19 17:43:00,200.655,200.655,200.595,200.624,49700000.0
2005-09-19 17:44:00,200.636,200.657,200.632,200.657,49100000.0
2005-09-19 17:45:00,200.671,200.674,200.649,200.664,85200000.0
2005-09-19 17:46:00,200.665,200.727,200.657,200.67,69400001.0
2005-09-19 17:47:00,200.721,200.721,200.646,200.647,37800001.0
2005-09-19 17:48:00,200.662,200.676,200.657,200.657,71199999.0
2005-09-19 17:49:00,200.687,200.718,200.687,200.695,33900000.0
2005-09-19 17:50:00,200.704,200.724,200.702,200.713,50400000.0
2005-09-19 17:51:00,200.712,200.716,200.698,200.698,29400000.0
2005-09-19 17:52:00,200.727,200.744,200.683,200.726,71700000.0
2005-09-19 17:53:00,200.746,200.767,200.743,200.767,80600002.0
2005-09-19 17:54:00,200.767,200.796,200.745,200.762,33400000.0
2005-09-19 17:55:00,200.756,200.756,200.702,200.702,25900000.0
2005-09-19 17:56:00,200.693,200.736,200.693,200.712,93000001.0
2005-09-19 17:57:00,200.726,200.742,200.697,200.711,40900000.0
2005-09-19 17:58:00,200.728,200.751,200.709,200.71,42900000.0
2005-09-19 17:59:00,200.747,200.767,200.705,200.764,42500000.0
2005-09-19 18:00:00,200.747,200.747,200.696,200.696,72100000.0
2005-09-19 18:01:00,200.714,200.752,200.682,200.73,533800000.0
2005-09-19 18:02:00,200.712,200.765,200.705,200.705,763800001.0
2005-09-19 18:03:00,200.706,200.717,200.666,200.69,621800000.0
2005-09-19 18:04:00,200.699,200.721,200.65,200.664,480699999.0
2005-09-19 18:05:00,200.66,200.688,200.59,200.658,676900000.0
2005-09-19 18:06:00,200.666,200.713,200.656,200.677,744099999.0
2005-09-19 18:07:00,200.685,200.743,200.685,200.72,714299998.0
2005-09-19 18:08:00,200.733,200.775,200.733,200.764,507200000.0
2005-09-19 18:09:00,200.754,200.775,200.709,200.725,475600001.0
2005-09-19 18:10:00,200.736,200.786,200.723,200.775,571800000.0
2005-09-19 18:11:00,200.755,200.766,200.736,200.743,337500001.0
2005-09-19 18:12:00,200.743,200.8,200.743,200.78,265399998.0
2005-09-19 18:13:00,200.781,200.816,200.772,200.799,491700000.0
2005-09-19 18:14:00,200.787,200.796,200.751,200.772,587300001.0
2005-09-19 18:15:00,200.774,200.774,200.729,200.749,734300001.0
2005-09-19 18:16:00,200.747,200.769,200.733,200.745,649700000.0
2005-09-19 18:17:00,200.758,200.795,200.714,200.75,197400000.0
2005-09-19 18:18:00,200.746,200.767,200.685,200.75,370399999.0
2005-09-19 18:19:00,200.754,200.795,200.692,200.767,458900001.0
2005-09-19 18:20:00,200.73,200.748,200.693,200.712,537200001.0
2005-09-19 18:21:00,200.709,200.761,200.709,200.712,677100002.0
2005-09-19 18:22:00,200.698,200.732,200.695,200.701,415700002.0
2005-09-19 18:23:00,200.688,200.701,200.636,200.66,814400001.0
2005-09-19 18:24:00,200.667,200.686,200.608,200.658,584299998.0
2005-09-19 18:25:00,200.67,200.685,200.635,200.67,542300003.0
2005-09-19 18:26:00,200.682,200.75,200.663,200.7,376700001.0
2005-09-19 18:27:00,200.725,200.738,200.692,200.695,402400000.0
2005-09-19 18:28:00,200.726,200.749,200.692,200.715,401900000.0
2005-09-19 18:29:00,200.727,200.76,200.727,200.737,438000001.0
2005-09-19 18:30:00,200.742,200.753,200.684,200.688,338900005.0
2005-09-19 18:31:00,200.684,200.78,200.684,200.735,284600000.0
2005-09-19 18:32:00,200.755,200.811,200.735,200.78,395200000.0
2005-09-19 18:33:00,200.792,200.828,200.785,200.801,500600002.0
2005-09-19 18:34:00,200.817,200.871,200.808,200.826,561700003.0
2005-09-19 18:35:00,200.807,200.853,200.791,200.805,489100001.0
2005-09-19 18:36:00,200.795,200.805,200.73,200.755,265700001.0
2005-09-19 18:37:00,200.772,200.842,200.755,200.812,121300000.0
2005-09-19 18:38:00,200.798,200.847,200.782,200.808,186500000.0
2005-09-19 18:39:00,200.785,200.811,200.771,200.797,92900000.0
2005-09-19 18:40:00,200.768,200.817,200.751,200.806,277600001.0
2005-09-19 18:41:00,200.791,200.839,200.779,200.815,317400001.0
2005-09-19 18:42:00,200.792,200.842,200.748,200.772,232400000.0
2005-09-19 18:43:00,200.761,200.781,200.751,200.751,195599999.0
2005-09-19 18:44:00,200.765,200.82,200.765,200.786,345900000.0
2005-09-19 18:45:00,200.781,200.795,200.771,200.773,214400000.0
2005-09-19 18:46:00,200.76,200.792,200.727,200.746,167499999.0
2005-09-19 18:47:00,200.755,200.763,200.701,200.742,146500000.0
2005-09-19 18:48:00,200.708,200.745,200.678,200.737,136700000.0
2005-09-19 18:49:00,200.727,200.743,200.716,200.723,221300001.0
2005-09-19 18:50:00,200.722,200.764,200.692,200.74,238900001.0
2005-09-19 18:51:00,200.728,200.768,200.728,200.756,232599999.0
2005-09-19 18:52:00,200.772,200.835,200.768,200.813,258800000.0
2005-09-19 18:53:00,200.804,200.817,200.755,200.783,202800000.0
2005-09-19 18:54:00,200.77,200.831,200.742,200.782,258000000.0
2005-09-19 18:55:00,200.785,200.795,200.727,200.756,264199998.0
2005-09-19 18:56:00,200.771,200.779,200.74,200.763,73200000.0
2005-09-19 18:57:00,200.77,200.817,200.76,200.76,210800000.0
2005-09-19 18:58:00,200.77,200.783,200.746,200.767,439199999.0
2005-09-19 18:59:00,200.74,200.766,200.732,200.76,336800003.0
2005-09-19 19:00:00,200.754,200.754,200.702,200.736,104600000.0
2005-09-19 19:01:00,200.758,200.758,200.678,200.707,97100001.0
2005-09-19 19:02:00,200.671,200.698,200.642,200.673,208199999.0
2005-09-19 19:03:00,200.684,200.715,200.68,200.696,261099999.0
2005-09-19 19:04:00,200.686,200.704,200.659,200.696,116300000.0
2005-09-19 19:05:00,200.683,200.704,200.612,200.675,167500000.0
2005-09-19 19:06:00,200.662,200.69,200.63,200.645,363800001.0
2005-09-19 19:07:00,200.695,200.695,200.622,200.661,320399998.0
2005-09-19 19:08:00,200.651,200.664,200.613,200.638,379699996.0
2005-09-19 19:09:00,200.62,200.621,200.564,200.596,191000001.0
2005-09-19 19:10:00,200.618,200.63,200.556,200.63,123000000.0
2005-09-19 19:11:00,200.596,200.644,200.585,200.64,36300000.0
2005-09-19 19:12:00,200.623,200.663,200.623,200.663,48900000.0
2005-09-19 19:13:00,200.659,200.659,200.603,200.652,136900000.0
2005-09-19 19:14:00,200.642,200.708,200.575,200.583,204600000.0
2005-09-19 19:15:00,200.651,200.651,200.577,200.602,327900000.0
2005-09-19 19:16:00,200.647,200.647,200.582,200.619,31800000.0
2005-09-19 19:17:00,200.621,200.643,200.551,200.624,148400000.0
2005-09-19 19:18:00,200.613,200.63,200.611,200.627,154100000.0
2005-09-19 19:19:00,200.643,200.643,200.611,200.614,236500000.0
2005-09-19 19:20:00,200.608,200.613,200.581,200.592,120700000.0
2005-09-19 19:21:00,200.587,200.606,200.561,200.593,100300000.0
2005-09-19 19:22:00,200.611,200.637,200.598,200.637,110300000.0
2005-09-19 19:23:00,200.646,200.663,200.611,200.658,397300001.0
2005-09-19 19:24:00,200.625,200.696,200.594,200.665,69200000.0
2005-09-19 19:25:00,200.669,200.688,200.619,200.671,219400001.0
2005-09-19 19:26:00,200.67,200.687,200.653,200.687,583700002.0
2005-09-19 19:27:00,200.68,200.703,200.675,200.698,308799998.0
2005-09-19 19:28:00,200.705,200.733,200.685,200.718,192200000.0
2005-09-19 19:29:00,200.721,200.74,200.711,200.718,63700000.0
2005-09-19 19:30:00,200.707,200.73,200.674,200.73,226399999.0
2005-09-19 19:31:00,200.73,200.745,200.681,200.734,172600000.0
2005-09-19 19:32:00,200.723,200.759,200.708,200.708,373899999.0
2005-09-19 19:33:00,200.745,200.758,200.725,200.75,159899998.0
2005-09-19 19:34:00,200.762,200.772,200.724,200.756,239100001.0
2005-09-19 19:35:00,200.742,200.768,200.705,200.705,288099998.0
2005-09-19 19:36:00,200.711,200.724,200.649,200.705,205300000.0
2005-09-19 19:37:00,200.694,200.714,200.654,200.714,79300000.0
2005-09-19 19:38:00,200.722,200.739,200.668,200.725,212399999.0
2005-09-19 19:39:00,200.728,200.74,200.69,200.713,201600001.0
2005-09-19 19:40:00,200.729,200.744,200.675,200.675,225000000.0
2005-09-19 19:41:00,200.746,200.746,200.667,200.67,311100001.0
2005-09-19 19:42:00,200.713,200.743,200.704,200.736,206900002.0
2005-09-19 19:43:00,200.74,200.74,200.691,200.733,67999999.0
2005-09-19 19:44:00,200.737,200.755,200.725,200.725,188600001.0
2005-09-19 19:45:00,200.69,200.736,200.66,200.736,69700000.0
2005-09-19 19:46:00,200.735,200.752,200.674,200.745,128200000.0
2005-09-19 19:47:00,200.751,200.764,200.741,200.754,57100001.0
2005-09-19 19:48:00,200.74,200.771,200.734,200.745,294899999.0
2005-09-19 19:49:00,200.756,200.769,200.725,200.755,186200001.0
2005-09-19 19:50:00,200.73,200.794,200.715,200.78,150799999.0
2005-09-19 19:51:00,200.782,200.858,200.777,200.805,99300000.0
2005-09-19 19:52:00,200.824,200.838,200.808,200.835,115100000.0
2005-09-19 19:53:00,200.86,200.862,200.82,200.82,168799998.0
2005-09-19 19:54:00,200.817,200.837,200.767,200.823,174400000.0
2005-09-19 19:55:00,200.835,200.838,200.784,200.786,60500000.0
2005-09-19 19:56:00,200.832,200.844,200.813,200.844,146300000.0
2005-09-19 19:57:00,200.835,200.845,200.807,200.836,142800000.0
2005-09-19 19:58:00,200.84,200.852,200.824,200.824,266500000.0
2005-09-19 19:59:00,200.839,200.872,200.835,200.87,164500001.0
2005-09-19 20:00:00,200.882,200.927,200.862,200.927,97799999.0
2005-09-19 20:01:00,200.939,200.966,200.919,200.948,92800001.0
2005-09-19 20:02:00,200.944,200.945,200.917,200.938,133900000.0
2005-09-19 20:03:00,200.911,200.916,200.878,200.89,176299998.0
2005-09-19 20:04:00,200.849,200.913,200.849,200.904,115100000.0
2005-09-19 20:05:00,200.913,200.919,200.868,200.914,112000001.0
2005-09-19 20:06:00,200.911,200.911,200.85,200.889,222999999.0
2005-09-19 20:07:00,200.922,200.926,200.889,200.91,119100000.0
2005-09-19 20:08:00,200.945,200.954,200.873,200.933,197700001.0
2005-09-19 20:09:00,200.933,200.933,200.865,200.922,128099999.0
2005-09-19 20:10:00,200.917,200.934,200.883,200.925,140800000.0
2005-09-19 20:11:00,200.932,200.932,200.841,200.859,275899998.0
2005-09-19 20:12:00,200.897,200.931,200.88,200.918,570600000.0
2005-09-19 20:13:00,200.918,200.928,200.877,200.917,153500000.0
2005-09-19 20:14:00,200.911,200.911,200.845,200.883,176700000.0
2005-09-19 20:15:00,200.901,200.902,200.871,200.875,276600000.0
2005-09-19 20:16:00,200.891,200.927,200.861,200.927,152900000.0
2005-09-19 20:17:00,200.92,200.937,200.861,200.937,61400000.0
2005-09-19 20:18:00,200.91,200.934,200.864,200.934,145400002.0
2005-09-19 20:19:00,200.946,200.946,200.889,200.889,179099999.0
2005-09-19 20:20:00,200.908,200.921,200.85,200.921,303200002.0
2005-09-19 20:21:00,200.935,200.935,200.846,200.846,165900000.0
2005-09-19 20:22:00,200.906,200.935,200.898,200.911,228900000.0
2005-09-19 20:23:00,200.932,200.953,200.905,200.922,142800000.0
2005-09-19 20:24:00,200.928,200.964,200.898,200.934,122500000.0
2005-09-19 20:25:00,200.957,200.993,200.91,200.989,274199999.0
2005-09-19 20:26:00,200.972,201.009,200.959,201.001,382600000.0
2005-09-19 20:27:00,200.988,200.99,200.927,200.98,212300001.0
2005-09-19 20:28:00,200.97,201.007,200.961,201.007,346099998.0
2005-09-19 20:29:00,200.992,201.013,200.935,200.935,528700001.0
2005-09-19 20:30:00,201.005,201.033,200.998,200.998,572200000.0
2005-09-19 20:31:00,201.017,201.03,200.999,201.018,375100001.0
2005-09-19 20:32:00,201.02,201.03,200.996,201.011,517199998.0
2005-09-19 20:33:00,201.006,201.011,200.979,201.005,190500001.0
2005-09-19 20:34:00,201.003,201.023,200.953,201.002,129799999.0
2005-09-19 20:35:00,200.995,201.01,200.982,201.01,111899999.0
2005-09-19 20:36:00,201.013,201.013,200.944,200.995,156600001.0
2005-09-19 20:37:00,200.993,201.008,200.993,201.005,121100001.0
2005-09-19 20:38:00,200.95,201.004,200.926,201.004,258900003.0
2005-09-19 20:39:00,201.015,201.031,200.986,201.022,172700000.0
2005-09-19 20:40:00,201.029,201.044,200.996,201.012,392499999.0
2005-09-19 20:41:00,201.024,201.037,200.957,201.014,150800001.0
2005-09-19 20:42:00,201.024,201.035,200.988,201.03,178699999.0
2005-09-19 20:43:00,201.027,201.037,201.006,201.021,376800002.0
2005-09-19 20:44:00,201.004,201.015,200.985,200.987,380300000.0
2005-09-19 20:45:00,200.979,200.993,200.964,200.964,261499998.0
2005-09-19 20:46:00,200.938,200.964,200.915,200.932,243900002.0
2005-09-19 20:47:00,200.911,200.951,200.878,200.91,257900002.0
2005-09-19 20:48:00,200.94,201.002,200.896,201.002,286000000.0
2005-09-19 20:49:00,201.035,201.057,201.021,201.021,170399999.0
2005-09-19 20:50:00,201.022,201.039,201.008,201.033,362700001.0
2005-09-19 20:51:00,201.012,201.031,200.961,200.961,160299999.0
2005-09-19 20:52:00,201.003,201.025,200.955,201.005,93399999.0
2005-09-19 20:53:00,201.019,201.072,201.015,201.035,356000000.0
2005-09-19 20:54:00,201.042,201.081,201.014,201.063,173700000.0
2005-09-19 20:55:00,201.078,201.078,201.034,201.073,350500003.0
2005-09-19 20:56:00,201.04,201.073,201.012,201.035,266699999.0
2005-09-19 20:57:00,201.01,201.042,200.971,201.037,424899998.0
2005-09-19 20:58:00,201.04,201.06,201.026,201.041,422900004.0
2005-09-19 20:59:00,201.042,201.061,201.021,201.052,461800002.0
2005-09-19 21:00:00,201.042,201.064,200.987,201.047,471899999.0
2005-09-19 21:01:00,201.061,201.097,201.022,201.067,391100001.0
2005-09-19 21:02:00,201.051,201.077,200.998,201.043,278000000.0
2005-09-19 21:03:00,201.059,201.115,201.04,201.053,238200000.0
2005-09-19 21:04:00,201.11,201.11,201.071,201.089,84400000.0
2005-09-19 21:05:00,201.092,201.126,201.088,201.089,125100000.0
2005-09-19 21:06:00,201.095,201.095,201.069,201.069,132500000.0
2005-09-19 21:07:00,201.09,201.09,201.014,201.084,225600001.0
2005-09-19 21:08:00,201.089,201.108,201.025,201.085,173900000.0
2005-09-19 21:09:00,201.09,201.093,201.025,201.046,111800000.0
2005-09-19 21:10:00,201.071,201.084,201.037,201.07,116000000.0
2005-09-19 21:11:00,201.067,201.088,201.048,201.072,82999999.0
2005-09-19 21:12:00,201.066,201.08,201.036,201.08,65400000.0
2005-09-19 21:13:00,201.082,201.082,201.028,201.058,136199999.0
2005-09-19 21:14:00,201.071,201.092,201.052,201.061,369900001.0
2005-09-19 21:15:00,201.06,201.09,201.05,201.063,284200000.0
2005-09-19 21:16:00,201.072,201.096,201.072,201.074,65400000.0
2005-09-19 21:17:00,201.098,201.098,201.056,201.096,198300000.0
2005-09-19 21:18:00,201.109,201.129,201.094,201.099,155399999.0
2005-09-19 21:19:00,201.078,201.119,201.021,201.086,283899998.0
2005-09-19 21:20:00,201.088,201.129,201.054,201.098,344799999.0
2005-09-19 21:21:00,201.086,201.097,201.05,201.086,247099999.0
2005-09-19 21:22:00,201.101,201.134,201.049,201.103,214499999.0
2005-09-19 21:23:00,201.107,201.107,201.058,201.1,184800000.0
2005-09-19 21:24:00,201.07,201.111,201.039,201.09,161800000.0
2005-09-19 21:25:00,201.06,201.097,201.058,201.093,290500000.0
2005-09-19 21:26:00,201.063,201.096,201.043,201.084,147700000.0
2005-09-19 21:27:00,201.102,201.118,201.052,201.055,85700000.0
2005-09-19 21:28:00,201.063,201.101,201.045,201.048,95100000.0
2005-09-19 21:29:00,201.104,201.134,201.104,201.131,89400000.0
2005-09-19 21:30:00,201.133,201.142,201.082,201.142,104399999.0
2005-09-19 21:31:00,201.124,201.153,201.079,201.153,76400000.0
2005-09-19 21:32:00,201.15,201.168,201.115,201.164,109600000.0
2005-09-19 21:33:00,201.172,201.185,201.14,201.14,156399998.0
2005-09-19 21:34:00,201.144,201.17,201.112,201.15,69900000.0
2005-09-19 21:35:00,201.136,201.158,201.113,201.15,60100001.0
2005-09-19 21:36:00,201.15,201.162,201.115,201.162,96800000.0
2005-09-19 21:37:00,201.145,201.148,201.044,201.118,115100001.0
2005-09-19 21:38:00,201.108,201.119,201.091,201.119,21300000.0
2005-09-19 21:39:00,201.089,201.128,201.075,201.109,35700000.0
2005-09-19 21:40:00,201.119,201.133,201.088,201.128,44800000.0
2005-09-19 21:41:00,201.131,201.168,201.126,201.163,62500000.0
2005-09-19 21:42:00,201.175,201.195,201.146,201.173,157399999.0
2005-09-19 21:43:00,201.157,201.164,201.123,201.156,59900000.0
2005-09-19 21:44:00,201.148,201.148,201.076,201.135,215499999.0
2005-09-19 21:45:00,201.136,201.145,201.093,201.138,82800000.0
2005-09-19 21:46:00,201.135,201.158,201.116,201.158,104100000.0
2005-09-19 21:47:00,201.159,201.159,201.117,201.119,100100000.0
2005-09-19 21:48:00,201.136,201.136,201.069,201.082,133600001.0
2005-09-19 21:49:00,201.105,201.131,201.105,201.125,46200000.0
2005-09-19 21:50:00,201.112,201.141,201.088,201.137,35300000.0
2005-09-19 21:51:00,201.123,201.146,201.112,201.13,147700001.0
2005-09-19 21:52:00,201.126,201.133,201.088,201.098,49400000.0
2005-09-19 21:53:00,201.149,201.151,201.117,201.151,42700000.0
2005-09-19 21:54:00,201.124,201.124,201.08,201.109,82800000.0
2005-09-19 21:55:00,201.1,201.131,201.074,201.074,39300000.0
2005-09-19 21:56:00,201.126,201.145,201.126,201.132,36200000.0
2005-09-19 21:57:00,201.115,201.143,201.102,201.102,40600000.0
2005-09-19 21:58:00,201.14,201.14,201.092,201.125,81900000.0
2005-09-19 21:59:00,201.138,201.138,201.06,201.09,196600001.0
2005-09-19 22:00:00,201.085,201.15,201.057,201.143,194600001.0
2005-09-19 22:01:00,201.155,201.155,201.079,201.123,145200000.0
2005-09-19 22:02:00,201.106,201.106,201.038,201.067,242600000.0
2005-09-19 22:03:00,201.079,201.085,201.047,201.057,127200001.0
2005-09-19 22:04:00,200.984,201.075,200.984,201.059,124600000.0
2005-09-19 22:05:00,201.052,201.067,201.016,201.044,79900000.0
2005-09-19 22:06:00,201.037,201.071,201.037,201.048,43400000.0
2005-09-19 22:07:00,200.983,201.05,200.983,201.05,46600000.0
2005-09-19 22:08:00,201.061,201.07,201.038,201.067,70700001.0
2005-09-19 22:09:00,201.077,201.089,201.022,201.033,61000000.0
2005-09-19 22:10:00,201.055,201.071,201.043,201.062,30600000.0
2005-09-19 22:11:00,201.048,201.074,201.006,201.006,61900000.0
2005-09-19 22:12:00,201.055,201.059,201.014,201.047,70600000.0
2005-09-19 22:13:00,201.052,201.056,201.013,201.013,46600000.0
2005-09-19 22:14:00,201.04,201.093,201.019,201.089,60400000.0
2005-09-19 22:15:00,201.033,201.07,200.974,200.974,134300000.0
2005-09-19 22:16:00,201.04,201.048,200.99,200.99,188500000.0
2005-09-19 22:17:00,200.964,200.964,200.875,200.918,63400000.0
2005-09-19 22:18:00,200.907,200.916,200.886,200.895,73899999.0
2005-09-19 22:19:00,200.862,200.885,200.819,200.863,85000000.0
2005-09-19 22:20:00,200.845,200.853,200.819,200.852,85299999.0
2005-09-19 22:21:00,200.865,200.867,200.82,200.849,55700000.0
2005-09-19 22:22:00,200.858,200.873,200.852,200.866,65200000.0
2005-09-19 22:23:00,200.868,200.887,200.845,200.887,109000002.0
2005-09-19 22:24:00,200.897,200.92,200.867,200.893,74700000.0
2005-09-19 22:25:00,200.903,200.946,200.903,200.938,61500001.0
2005-09-19 22:26:00,200.917,200.937,200.917,200.921,36900000.0
2005-09-19 22:27:00,200.907,200.928,200.849,200.906,236200003.0
2005-09-19 22:28:00,200.919,200.937,200.899,200.933,25100000.0
2005-09-19 22:29:00,200.94,200.94,200.896,200.924,155000001.0
2005-09-19 22:30:00,200.897,200.953,200.883,200.942,44500000.0
2005-09-19 22:31:00,200.905,200.934,200.838,200.934,44600000.0
2005-09-19 22:32:00,200.961,200.965,200.929,200.929,111100000.0
2005-09-19 22:33:00,200.915,200.915,200.847,200.91,163000000.0
2005-09-19 22:34:00,200.92,200.965,200.907,200.947,291500001.0
2005-09-19 22:35:00,200.927,200.934,200.886,200.925,61600000.0
2005-09-19 22:36:00,200.932,200.94,200.897,200.897,101000000.0
2005-09-19 22:37:00,200.9,200.935,200.9,200.932,54800000.0
2005-09-19 22:38:00,200.919,200.963,200.914,200.963,34400000.0
2005-09-19 22:39:00,200.969,200.977,200.964,200.966,29900000.0
2005-09-19 22:40:00,200.967,200.98,200.907,200.93,53700000.0
2005-09-19 22:41:00,200.949,200.949,200.911,200.925,64900001.0
2005-09-19 22:42:00,200.889,200.95,200.881,200.95,29500000.0
2005-09-19 22:43:00,200.94,200.947,200.909,200.925,110000000.0
2005-09-19 22:44:00,200.927,200.953,200.86,200.921,137800001.0
2005-09-19 22:45:00,200.925,200.93,200.844,200.93,78200000.0
2005-09-19 22:46:00,200.944,200.95,200.878,200.95,43400000.0
2005-09-19 22:47:00,200.938,200.938,200.874,200.899,69599999.0
2005-09-19 22:48:00,200.902,200.902,200.853,200.895,85400000.0
2005-09-19 22:49:00,200.892,200.898,200.851,200.873,43500000.0
2005-09-19 22:50:00,200.869,200.892,200.841,200.872,110800002.0
2005-09-19 22:51:00,200.886,200.898,200.855,200.876,99000000.0
2005-09-19 22:52:00,200.871,200.909,200.87,200.894,43400000.0
2005-09-19 22:53:00,200.891,200.903,200.832,200.879,133900000.0
2005-09-19 22:54:00,200.884,200.904,200.867,200.899,62900000.0
2005-09-19 22:55:00,200.918,200.998,200.891,200.998,37200000.0
2005-09-19 22:56:00,201.001,201.001,200.933,200.933,97699999.0
2005-09-19 22:57:00,200.94,200.973,200.94,200.945,63599999.0
2005-09-19 22:58:00,200.935,200.956,200.916,200.956,45100000.0
2005-09-19 22:59:00,200.935,200.96,200.899,200.92,40300000.0
2005-09-19 23:00:00,200.895,200.982,200.895,200.943,48300000.0
2005-09-19 23:01:00,200.96,200.967,200.881,200.909,49900001.0
2005-09-19 23:02:00,200.933,200.953,200.872,200.953,48699999.0
2005-09-19 23:03:00,200.976,200.997,200.896,200.911,75000000.0
2005-09-19 23:04:00,200.921,200.958,200.897,200.958,33000000.0
2005-09-19 23:05:00,200.936,200.956,200.898,200.956,40300000.0
2005-09-19 23:06:00,200.899,200.934,200.883,200.934,42200000.0
2005-09-19 23:07:00,200.939,200.96,200.931,200.951,55500000.0
2005-09-19 23:08:00,200.948,200.97,200.919,200.963,97000002.0
2005-09-19 23:09:00,200.908,200.927,200.908,200.911,85999998.0
2005-09-19 23:10:00,200.95,200.993,200.944,200.978,37200000.0
2005-09-19 23:11:00,200.935,200.98,200.926,200.964,65700000.0
2005-09-19 23:12:00,200.955,201.002,200.917,201.002,49300000.0
2005-09-19 23:13:00,201.007,201.007,200.946,200.986,26000000.0
2005-09-19 23:14:00,200.945,200.966,200.906,200.966,71800001.0
2005-09-19 23:15:00,200.936,200.961,200.9,200.938,40900000.0
2005-09-19 23:16:00,200.944,200.957,200.921,200.93,55700000.0
2005-09-19 23:17:00,200.947,200.959,200.932,200.938,47100000.0
2005-09-19 23:18:00,200.943,200.948,200.925,200.938,38700000.0
2005-09-19 23:19:00,200.938,200.946,200.917,200.928,61500000.0
2005-09-19 23:20:00,201.0,201.022,200.936,200.936,93600000.0
2005-09-19 23:21:00,200.936,200.96,200.91,200.96,43900000.0
2005-09-19 23:22:00,200.926,200.946,200.919,200.932,58800000.0
2005-09-19 23:23:00,200.909,200.929,200.893,200.924,67000000.0
2005-09-19 23:24:00,200.904,200.948,200.892,200.939,30800000.0
2005-09-19 23:25:00,200.935,200.948,200.914,200.942,43100001.0
2005-09-19 23:26:00,200.982,200.996,200.96,200.996,43800000.0
2005-09-19 23:27:00,200.982,201.035,200.963,201.035,30800000.0
2005-09-19 23:28:00,200.978,200.999,200.929,200.958,48500000.0
2005-09-19 23:29:00,200.993,201.01,200.965,200.985,61800000.0
2005-09-19 23:30:00,200.997,200.997,200.949,200.997,30800000.0
2005-09-19 23:31:00,201.015,201.015,200.939,200.974,37600000.0
2005-09-19 23:32:00,200.966,201.004,200.932,200.993,32700000.0
2005-09-19 23:33:00,200.989,200.989,200.9,200.9,64800000.0
2005-09-19 23:34:00,200.899,200.92,200.887,200.894,64700000.0
2005-09-19 23:35:00,200.888,200.943,200.888,200.941,43400000.0
2005-09-19 23:36:00,200.967,200.98,200.893,200.893,43200000.0
2005-09-19 23:37:00,200.892,200.925,200.874,200.902,41000000.0
2005-09-19 23:38:00,200.927,200.968,200.927,200.956,56600000.0
2005-09-19 23:39:00,200.959,200.959,200.883,200.887,43700000.0
2005-09-19 23:40:00,200.947,200.948,200.922,200.922,44700000.0
2005-09-19 23:41:00,200.96,200.96,200.9,200.953,42600000.0
2005-09-19 23:42:00,200.954,200.977,200.919,200.955,22000000.0
2005-09-19 23:43:00,200.964,200.971,200.94,200.967,45100000.0
2005-09-19 23:44:00,200.948,200.983,200.934,200.97,49900000.0
2005-09-19 23:45:00,200.971,200.99,200.95,200.99,38100000.0
2005-09-19 23:46:00,200.958,200.976,200.953,200.97,60500001.0
2005-09-19 23:47:00,201.022,201.025,200.925,200.991,45800001.0
2005-09-19 23:48:00,200.971,200.971,200.932,200.956,24800000.0
2005-09-19 23:49:00,200.95,200.957,200.916,200.957,57000000.0
2005-09-19 23:50:00,200.95,200.976,200.931,200.945,41900000.0
2005-09-19 23:51:00,200.947,200.957,200.941,200.949,30300001.0
2005-09-19 23:52:00,200.941,200.951,200.926,200.939,41100000.0
2005-09-19 23:53:00,200.94,200.94,200.86,200.905,56700001.0
2005-09-19 23:54:00,200.906,200.948,200.88,200.89,32400000.0
2005-09-19 23:55:00,200.9,200.921,200.874,200.921,70600000.0
2005-09-19 23:56:00,200.888,200.907,200.854,200.899,46300000.0
2005-09-19 23:57:00,200.858,200.935,200.858,200.905,43100000.0
2005-09-19 23:58:00,200.853,200.906,200.831,200.883,89600000.0
2005-09-19 23:59:00,200.887,200.887,200.841,200.865,26200000.0
2005-09-20 00:00:00,200.883,200.906,200.856,200.906,40100000.0
2005-09-20 00:01:00,200.897,200.918,200.883,200.908,55800000.0
2005-09-20 00:02:00,200.894,200.924,200.867,200.924,54800000.0
2005-09-20 00:03:00,200.921,200.921,200.873,200.895,29500000.0
2005-09-20 00:04:00,200.914,200.935,200.871,200.883,36600000.0
2005-09-20 00:05:00,200.902,200.92,200.891,200.907,54900000.0
2005-09-20 00:06:00,200.866,200.868,200.81,200.814,55600000.0
2005-09-20 00:07:00,200.833,200.866,200.833,200.864,18300000.0
2005-09-20 00:08:00,200.858,200.884,200.853,200.879,53100000.0
2005-09-20 00:09:00,200.873,200.883,200.87,200.883,71799999.0
2005-09-20 00:10:00,200.869,200.87,200.826,200.83,84800000.0
2005-09-20 00:11:00,200.843,200.919,200.843,200.91,29100000.0
2005-09-20 00:12:00,200.877,200.932,200.877,200.924,68700001.0
2005-09-20 00:13:00,200.881,200.917,200.874,200.879,47700000.0
2005-09-20 00:14:00,200.888,200.918,200.86,200.916,44200000.0
2005-09-20 00:15:00,200.898,200.959,200.888,200.937,52500000.0
2005-09-20 00:16:00,200.934,200.979,200.934,200.967,79600000.0
2005-09-20 00:17:00,200.966,200.966,200.936,200.961,31600000.0
2005-09-20 00:18:00,200.978,200.978,200.89,200.908,45600000.0
2005-09-20 00:19:00,200.924,200.975,200.89,200.975,59500000.0
2005-09-20 00:20:00,200.962,200.979,200.919,200.959,54600000.0
2005-09-20 00:21:00,200.982,200.989,200.925,200.961,38000000.0
2005-09-20 00:22:00,200.938,200.938,200.89,200.933,34500000.0
2005-09-20 00:23:00,200.93,200.93,200.915,200.925,21400000.0
2005-09-20 00:24:00,200.904,200.905,200.864,200.864,39700000.0
2005-09-20 00:25:00,200.89,200.924,200.851,200.851,24100000.0
2005-09-20 00:26:00,200.865,200.932,200.865,200.895,54500000.0
2005-09-20 00:27:00,200.895,200.927,200.889,200.894,69499999.0
2005-09-20 00:28:00,200.906,200.908,200.883,200.891,38100000.0
2005-09-20 00:29:00,200.909,200.922,200.876,200.922,48100001.0
2005-09-20 00:30:00,200.878,200.919,200.877,200.883,50200000.0
2005-09-20 00:31:00,200.932,200.95,200.894,200.909,35600000.0
2005-09-20 00:32:00,200.906,200.959,200.903,200.959,44600000.0
2005-09-20 00:33:00,200.961,200.961,200.9,200.9,76900001.0
2005-09-20 00:34:00,200.903,200.922,200.884,200.898,90800001.0
2005-09-20 00:35:00,200.929,200.963,200.903,200.903,93300001.0
2005-09-20 00:36:00,200.918,200.951,200.918,200.95,27800000.0
2005-09-20 00:37:00,200.906,200.931,200.883,200.927,35900000.0
2005-09-20 00:38:00,200.911,200.93,200.901,200.912,41500000.0
2005-09-20 00:39:00,200.911,200.929,200.884,200.918,51300000.0
2005-09-20 00:40:00,200.931,200.931,200.884,200.905,43900000.0
2005-09-20 00:41:00,200.918,200.926,200.879,200.879,24100000.0
2005-09-20 00:42:00,200.903,200.915,200.891,200.897,58700001.0
2005-09-20 00:43:00,200.918,200.918,200.885,200.895,18200000.0
2005-09-20 00:44:00,200.901,200.901,200.854,200.88,38900000.0
2005-09-20 00:45:00,200.875,200.916,200.863,200.889,71600001.0
2005-09-20 00:46:00,200.861,200.881,200.851,200.881,20200000.0
2005-09-20 00:47:00,200.909,200.909,200.857,200.857,65700000.0
2005-09-20 00:48:00,200.874,200.883,200.83,200.83,58700000.0
2005-09-20 00:49:00,200.887,200.917,200.842,200.848,38800000.0
2005-09-20 00:50:00,200.821,200.836,200.794,200.833,44899999.0
2005-09-20 00:51:00,200.811,200.848,200.811,200.827,70700001.0
2005-09-20 00:52:00,200.828,200.852,200.827,200.839,48299999.0
2005-09-20 00:53:00,200.834,200.849,200.827,200.839,43800000.0
2005-09-20 00:54:00,200.842,200.877,200.808,200.869,49200001.0
2005-09-20 00:55:00,200.842,200.904,200.825,200.896,29700000.0
2005-09-20 00:56:00,200.905,200.905,200.856,200.873,18900000.0
2005-09-20 00:57:00,200.902,200.902,200.862,200.879,72600000.0
2005-09-20 00:58:00,200.861,200.913,200.861,200.887,22400000.0
2005-09-20 00:59:00,200.892,200.905,200.865,200.865,61200000.0
2005-09-20 01:00:00,200.872,200.917,200.869,200.917,42100000.0
2005-09-20 01:01:00,200.941,200.949,200.87,200.888,33000000.0
2005-09-20 01:02:00,200.935,200.949,200.904,200.946,98200001.0
2005-09-20 01:03:00,200.94,200.973,200.918,200.973,68199999.0
2005-09-20 01:04:00,200.929,200.943,200.886,200.886,77800000.0
2005-09-20 01:05:00,200.92,200.942,200.913,200.927,57800001.0
2005-09-20 01:06:00,200.946,200.986,200.932,200.955,59900000.0
2005-09-20 01:07:00,200.962,200.976,200.911,200.911,73199999.0
2005-09-20 01:08:00,200.898,200.964,200.892,200.926,68900001.0
2005-09-20 01:09:00,200.924,200.944,200.907,200.93,39000000.0
2005-09-20 01:10:00,200.904,200.904,200.882,200.882,29500000.0
2005-09-20 01:11:00,200.886,200.9,200.87,200.874,67000000.0
2005-09-20 01:12:00,200.881,200.948,200.881,200.903,74500000.0
2005-09-20 01:13:00,200.925,200.929,200.876,200.877,26000000.0
2005-09-20 01:14:00,200.894,200.923,200.845,200.884,51000001.0
2005-09-20 01:15:00,200.912,200.93,200.88,200.891,57100001.0
2005-09-20 01:16:00,200.898,200.924,200.898,200.914,71300000.0
2005-09-20 01:17:00,200.9,200.937,200.882,200.93,47500000.0
2005-09-20 01:18:00,200.919,200.919,200.845,200.887,38200000.0
2005-09-20 01:19:00,200.878,200.932,200.878,200.932,50700001.0
2005-09-20 01:20:00,200.931,200.937,200.914,200.924,70500000.0
2005-09-20 01:21:00,200.931,200.947,200.915,200.937,64700000.0
2005-09-20 01:22:00,200.955,200.955,200.902,200.93,57300001.0
2005-09-20 01:23:00,200.937,200.942,200.896,200.934,50999999.0
2005-09-20 01:24:00,200.955,200.959,200.923,200.949,30500000.0
2005-09-20 01:25:00,200.925,200.98,200.91,200.962,60700001.0
2005-09-20 01:26:00,200.984,201.045,200.984,201.045,79900000.0
2005-09-20 01:27:00,201.04,201.078,201.031,201.053,72300000.0
2005-09-20 01:28:00,201.052,201.063,201.022,201.044,35300000.0
2005-09-20 01:29:00,201.03,201.1,201.004,201.064,84000000.0
2005-09-20 01:30:00,201.066,201.067,200.996,201.023,26300000.0
2005-09-20 01:31:00,201.051,201.059,201.007,201.038,41500000.0
2005-09-20 01:32:00,201.05,201.057,200.989,201.001,71300000.0
2005-09-20 01:33:00,200.977,200.994,200.955,200.991,40000000.0
2005-09-20 01:34:00,200.994,201.006,200.964,201.0,51900000.0
2005-09-20 01:35:00,200.976,201.013,200.966,201.009,24700000.0
2005-09-20 01:36:00,201.001,201.022,200.952,200.952,50500000.0
2005-09-20 01:37:00,201.005,201.01,200.977,201.0,14500000.0
2005-09-20 01:38:00,200.979,201.022,200.979,201.012,67500001.0
2005-09-20 01:39:00,200.968,201.047,200.949,201.035,48400000.0
2005-09-20 01:40:00,201.021,201.082,201.02,201.082,56800000.0
2005-09-20 01:41:00,201.072,201.072,201.022,201.059,28900000.0
2005-09-20 01:42:00,201.07,201.126,201.061,201.126,63300001.0
2005-09-20 01:43:00,201.096,201.121,201.091,201.115,63300000.0
2005-09-20 01:44:00,201.11,201.11,201.037,201.076,39700000.0
2005-09-20 01:45:00,201.084,201.119,201.084,201.113,56400000.0
2005-09-20 01:46:00,201.111,201.114,201.067,201.096,60700000.0
2005-09-20 01:47:00,201.057,201.083,201.04,201.058,37700000.0
2005-09-20 01:48:00,201.047,201.065,201.009,201.02,22300000.0
2005-09-20 01:49:00,201.044,201.044,200.971,200.979,37200000.0
2005-09-20 01:50:00,200.962,201.011,200.962,201.01,60899999.0
2005-09-20 01:51:00,201.022,201.033,200.977,201.011,27400000.0
2005-09-20 01:52:00,200.998,201.046,200.979,201.038,78799999.0
2005-09-20 01:53:00,201.007,201.043,201.0,201.043,49200001.0
2005-09-20 01:54:00,201.053,201.075,200.985,200.985,71000000.0
2005-09-20 01:55:00,201.034,201.081,201.021,201.069,90100002.0
2005-09-20 01:56:00,201.044,201.067,201.004,201.067,48800001.0
2005-09-20 01:57:00,201.039,201.105,201.024,201.095,38199999.0
2005-09-20 01:58:00,201.088,201.088,201.059,201.087,20300000.0
2005-09-20 01:59:00,201.081,201.128,201.081,201.115,43500000.0
2005-09-20 02:00:00,201.121,201.168,201.108,201.14,46800000.0
2005-09-20 02:01:00,201.157,201.178,201.15,201.16,46600000.0
2005-09-20 02:02:00,201.157,201.161,201.111,201.145,55900000.0
2005-09-20 02:03:00,201.121,201.169,201.108,201.169,56199999.0
2005-09-20 02:04:00,201.168,201.206,201.148,201.174,54199999.0
2005-09-20 02:05:00,201.17,201.213,201.168,201.205,46300000.0
2005-09-20 02:06:00,201.161,201.181,201.142,201.177,35200000.0
2005-09-20 02:07:00,201.155,201.181,201.118,201.165,76299998.0
2005-09-20 02:08:00,201.192,201.209,201.183,201.207,53700000.0
2005-09-20 02:09:00,201.173,201.179,201.153,201.158,23400000.0
2005-09-20 02:10:00,201.129,201.16,201.119,201.16,51400000.0
2005-09-20 02:11:00,201.183,201.183,201.141,201.157,72300000.0
2005-09-20 02:12:00,201.146,201.146,201.122,201.141,38200000.0
2005-09-20 02:13:00,201.118,201.159,201.107,201.145,48199999.0
2005-09-20 02:14:00,201.126,201.15,201.085,201.085,44600000.0
2005-09-20 02:15:00,201.028,201.068,200.999,201.057,35500000.0
2005-09-20 02:16:00,201.058,201.064,201.039,201.056,76400000.0
2005-09-20 02:17:00,201.061,201.088,201.046,201.082,60500000.0
2005-09-20 02:18:00,201.07,201.085,201.057,201.085,45700000.0
2005-09-20 02:19:00,201.08,201.08,201.048,201.048,37800000.0
2005-09-20 02:20:00,201.052,201.062,201.05,201.05,33900000.0
2005-09-20 02:21:00,201.062,201.067,201.045,201.055,33800000.0
2005-09-20 02:22:00,201.086,201.104,201.058,201.058,47900000.0
2005-09-20 02:23:00,201.037,201.07,201.005,201.07,39900000.0
2005-09-20 02:24:00,201.074,201.074,201.049,201.05,28800000.0
2005-09-20 02:25:00,201.065,201.077,201.018,201.077,42300000.0
2005-09-20 02:26:00,200.993,201.096,200.986,201.075,51100000.0
2005-09-20 02:27:00,201.073,201.083,201.048,201.083,25900000.0
2005-09-20 02:28:00,201.076,201.078,201.023,201.023,57300000.0
2005-09-20 02:29:00,201.067,201.074,201.039,201.043,32200000.0
2005-09-20 02:30:00,201.052,201.074,201.033,201.033,65300000.0
2005-09-20 02:31:00,201.07,201.075,201.02,201.02,59600000.0
2005-09-20 02:32:00,201.014,201.023,200.995,201.014,55400000.0
2005-09-20 02:33:00,201.013,201.026,200.995,201.002,56599999.0
2005-09-20 02:34:00,201.009,201.03,200.98,201.015,76900000.0
2005-09-20 02:35:00,201.012,201.037,200.985,201.037,46000000.0
2005-09-20 02:36:00,201.009,201.018,200.978,200.996,63100000.0
2005-09-20 02:37:00,201.002,201.002,200.955,200.978,49900000.0
2005-09-20 02:38:00,200.969,201.019,200.969,200.995,55500001.0
2005-09-20 02:39:00,201.016,201.028,201.003,201.026,24500000.0
2005-09-20 02:40:00,200.993,201.005,200.962,200.962,25600000.0
2005-09-20 02:41:00,201.019,201.019,200.935,200.985,44000000.0
2005-09-20 02:42:00,200.985,201.005,200.977,200.982,29100000.0
2005-09-20 02:43:00,200.99,201.021,200.942,200.955,48500000.0
2005-09-20 02:44:00,200.955,200.97,200.946,200.951,51300000.0
2005-09-20 02:45:00,200.924,200.953,200.918,200.922,43800000.0
2005-09-20 02:46:00,200.912,200.927,200.898,200.927,46100000.0
2005-09-20 02:47:00,200.926,200.926,200.881,200.892,34400000.0
2005-09-20 02:48:00,200.927,200.942,200.91,200.923,71499999.0
2005-09-20 02:49:00,200.947,200.971,200.919,200.957,53300000.0
2005-09-20 02:50:00,200.946,200.969,200.92,200.966,54999999.0
2005-09-20 02:51:00,200.97,200.994,200.923,200.994,18500000.0
2005-09-20 02:52:00,200.945,200.995,200.934,200.965,49200000.0
2005-09-20 02:53:00,200.959,200.986,200.927,200.986,55900000.0
2005-09-20 02:54:00,200.992,201.006,200.885,200.894,30000000.0
2005-09-20 02:55:00,200.881,200.897,200.868,200.885,50000001.0
2005-09-20 02:56:00,200.886,200.912,200.876,200.877,41900000.0
2005-09-20 02:57:00,200.858,200.858,200.825,200.836,29100000.0
2005-09-20 02:58:00,200.833,200.833,200.802,200.827,71800000.0
2005-09-20 02:59:00,200.821,200.826,200.757,200.823,74300000.0
2005-09-20 03:00:00,200.826,200.895,200.826,200.889,54700000.0
2005-09-20 03:01:00,200.902,200.902,200.832,200.839,58999999.0
2005-09-20 03:02:00,200.838,200.838,200.793,200.793,42600000.0
2005-09-20 03:03:00,200.828,200.828,200.759,200.759,28899999.0
2005-09-20 03:04:00,200.724,200.763,200.719,200.719,63400000.0
2005-09-20 03:05:00,200.697,200.708,200.627,200.657,50200000.0
2005-09-20 03:06:00,200.678,200.735,200.67,200.712,60400000.0
2005-09-20 03:07:00,200.726,200.759,200.723,200.744,39500000.0
2005-09-20 03:08:00,200.741,200.741,200.713,200.725,32200000.0
2005-09-20 03:09:00,200.745,200.745,200.692,200.721,44100000.0
2005-09-20 03:10:00,200.719,200.736,200.695,200.713,61000000.0
2005-09-20 03:11:00,200.71,200.71,200.647,200.664,80300000.0
2005-09-20 03:12:00,200.648,200.699,200.638,200.691,64100000.0
2005-09-20 03:13:00,200.682,200.686,200.649,200.662,36900000.0
2005-09-20 03:14:00,200.677,200.677,200.621,200.635,61800000.0
2005-09-20 03:15:00,200.658,200.658,200.624,200.638,56000000.0
2005-09-20 03:16:00,200.638,200.638,200.622,200.623,59400000.0
2005-09-20 03:17:00,200.601,200.682,200.601,200.682,26900000.0
2005-09-20 03:18:00,200.721,200.796,200.721,200.781,23900000.0
2005-09-20 03:19:00,200.765,200.765,200.738,200.761,45900000.0
2005-09-20 03:20:00,200.741,200.758,200.731,200.739,74900001.0
2005-09-20 03:21:00,200.742,200.749,200.707,200.725,45800000.0
2005-09-20 03:22:00,200.689,200.708,200.663,200.687,76500001.0
2005-09-20 03:23:00,200.682,200.682,200.619,200.619,64600000.0
2005-09-20 03:24:00,200.632,200.646,200.595,200.595,42400000.0
2005-09-20 03:25:00,200.61,200.616,200.576,200.616,26600000.0
2005-09-20 03:26:00,200.618,200.629,200.616,200.616,35500000.0
2005-09-20 03:27:00,200.613,200.618,200.544,200.544,21400000.0
2005-09-20 03:28:00,200.526,200.578,200.513,200.578,37000000.0
2005-09-20 03:29:00,200.585,200.585,200.558,200.565,44900000.0
2005-09-20 03:30:00,200.567,200.587,200.547,200.547,36700000.0
2005-09-20 03:31:00,200.59,200.612,200.565,200.612,51500000.0
2005-09-20 03:32:00,200.607,200.607,200.53,200.565,44200000.0
2005-09-20 03:33:00,200.549,200.565,200.538,200.565,32000000.0
2005-09-20 03:34:00,200.567,200.586,200.552,200.552,71000000.0
2005-09-20 03:35:00,200.539,200.58,200.539,200.559,79099999.0
2005-09-20 03:36:00,200.547,200.56,200.497,200.503,54000000.0
2005-09-20 03:37:00,200.505,200.535,200.486,200.535,29999999.0
2005-09-20 03:38:00,200.555,200.575,200.524,200.575,62200001.0
2005-09-20 03:39:00,200.529,200.569,200.515,200.551,64200000.0
2005-09-20 03:40:00,200.584,200.599,200.566,200.584,56500000.0
2005-09-20 03:41:00,200.551,200.608,200.551,200.604,61500000.0
2005-09-20 03:42:00,200.59,200.627,200.579,200.6,62500000.0
2005-09-20 03:43:00,200.615,200.615,200.595,200.609,51800001.0
2005-09-20 03:44:00,200.613,200.651,200.597,200.651,36200000.0
2005-09-20 03:45:00,200.668,200.689,200.605,200.635,76100000.0
2005-09-20 03:46:00,200.661,200.693,200.661,200.668,51300000.0
2005-09-20 03:47:00,200.675,200.675,200.643,200.671,67000000.0
2005-09-20 03:48:00,200.652,200.671,200.597,200.671,34400000.0
2005-09-20 03:49:00,200.652,200.682,200.634,200.676,48900000.0
2005-09-20 03:50:00,200.656,200.667,200.65,200.665,28700000.0
2005-09-20 03:51:00,200.653,200.653,200.612,200.612,93299999.0
2005-09-20 03:52:00,200.64,200.698,200.623,200.698,50500001.0
2005-09-20 03:53:00,200.712,200.712,200.657,200.701,46399999.0
2005-09-20 03:54:00,200.673,200.699,200.672,200.691,70299999.0
2005-09-20 03:55:00,200.659,200.692,200.655,200.692,56300001.0
2005-09-20 03:56:00,200.664,200.677,200.633,200.633,66100000.0
2005-09-20 03:57:00,200.623,200.658,200.602,200.658,54400000.0
2005-09-20 03:58:00,200.662,200.689,200.63,200.689,47700000.0
2005-09-20 03:59:00,200.652,200.67,200.624,200.653,35400000.0
2005-09-20 04:00:00,200.678,200.701,200.678,200.69,24500000.0
2005-09-20 04:01:00,200.674,200.695,200.641,200.672,45800000.0
2005-09-20 04:02:00,200.7,200.714,200.686,200.701,35800000.0
2005-09-20 04:03:00,200.694,200.75,200.682,200.75,31600000.0
2005-09-20 04:04:00,200.711,200.711,200.666,200.698,42500000.0
2005-09-20 04:05:00,200.702,200.764,200.702,200.755,83600000.0
2005-09-20 04:06:00,200.761,200.761,200.713,200.713,58600000.0
2005-09-20 04:07:00,200.722,200.747,200.714,200.714,34100000.0
2005-09-20 04:08:00,200.746,200.762,200.721,200.762,57399999.0
2005-09-20 04:09:00,200.765,200.777,200.723,200.755,55200000.0
2005-09-20 04:10:00,200.78,200.78,200.737,200.737,65400000.0
2005-09-20 04:11:00,200.757,200.793,200.753,200.786,55900000.0
2005-09-20 04:12:00,200.792,200.825,200.792,200.811,64700000.0
2005-09-20 04:13:00,200.83,200.833,200.808,200.808,25300000.0
2005-09-20 04:14:00,200.786,200.824,200.786,200.814,46200000.0
2005-09-20 04:15:00,200.817,200.835,200.817,200.829,45699999.0
2005-09-20 04:16:00,200.79,200.792,200.765,200.792,28100000.0
2005-09-20 04:17:00,200.787,200.794,200.755,200.78,51500000.0
2005-09-20 04:18:00,200.764,200.795,200.72,200.795,38200000.0
2005-09-20 04:19:00,200.798,200.807,200.78,200.804,25600000.0
2005-09-20 04:20:00,200.791,200.815,200.772,200.775,36000000.0
2005-09-20 04:21:00,200.786,200.8,200.775,200.788,44500000.0
2005-09-20 04:22:00,200.811,200.811,200.762,200.775,65899999.0
2005-09-20 04:23:00,200.776,200.776,200.746,200.77,43900000.0
2005-09-20 04:24:00,200.734,200.763,200.71,200.763,39900000.0
2005-09-20 04:25:00,200.705,200.73,200.69,200.691,33800000.0
2005-09-20 04:26:00,200.679,200.733,200.679,200.717,40800000.0
2005-09-20 04:27:00,200.72,200.784,200.709,200.768,38600000.0
2005-09-20 04:28:00,200.753,200.789,200.752,200.789,34200000.0
2005-09-20 04:29:00,200.848,200.848,200.806,200.82,57700000.0
2005-09-20 04:30:00,200.828,200.829,200.805,200.809,17200000.0
2005-09-20 04:31:00,200.809,200.829,200.78,200.829,47700000.0
2005-09-20 04:32:00,200.814,200.821,200.789,200.794,29900000.0
2005-09-20 04:33:00,200.809,200.809,200.765,200.79,31300000.0
2005-09-20 04:34:00,200.805,200.819,200.779,200.795,30400000.0
2005-09-20 04:35:00,200.808,200.831,200.801,200.831,11000000.0
2005-09-20 04:36:00,200.848,200.86,200.809,200.843,61099999.0
2005-09-20 04:37:00,200.827,200.841,200.814,200.837,24200000.0
2005-09-20 04:38:00,200.844,200.844,200.778,200.82,15400000.0
2005-09-20 04:39:00,200.821,200.861,200.812,200.861,49500000.0
2005-09-20 04:40:00,200.829,200.834,200.813,200.82,68500000.0
2005-09-20 04:41:00,200.8,200.808,200.767,200.808,29000000.0
2005-09-20 04:42:00,200.821,200.842,200.809,200.819,74800001.0
2005-09-20 04:43:00,200.845,200.862,200.831,200.86,36900000.0
2005-09-20 04:44:00,200.855,200.855,200.824,200.845,39100000.0
2005-09-20 04:45:00,200.817,200.839,200.79,200.826,34600000.0
2005-09-20 04:46:00,200.808,200.808,200.774,200.792,30099999.0
2005-09-20 04:47:00,200.799,200.817,200.794,200.816,53000000.0
2005-09-20 04:48:00,200.834,200.834,200.782,200.8,61000001.0
2005-09-20 04:49:00,200.802,200.808,200.735,200.79,75700000.0
2005-09-20 04:50:00,200.782,200.824,200.763,200.787,38700000.0
2005-09-20 04:51:00,200.809,200.812,200.766,200.792,62200000.0
2005-09-20 04:52:00,200.786,200.797,200.773,200.792,41100000.0
2005-09-20 04:53:00,200.811,200.813,200.78,200.79,48700001.0
2005-09-20 04:54:00,200.804,200.827,200.757,200.757,61400000.0
2005-09-20 04:55:00,200.777,200.861,200.777,200.833,43600000.0
2005-09-20 04:56:00,200.85,200.861,200.828,200.837,45000000.0
2005-09-20 04:57:00,200.848,200.858,200.818,200.858,49600001.0
2005-09-20 04:58:00,200.862,200.885,200.849,200.855,55600000.0
2005-09-20 04:59:00,200.876,200.876,200.802,200.802,63100001.0
2005-09-20 05:00:00,200.83,200.878,200.803,200.86,45200000.0
2005-09-20 05:01:00,200.853,200.865,200.808,200.865,40899999.0
2005-09-20 05:02:00,200.861,200.887,200.853,200.887,49500000.0
2005-09-20 05:03:00,200.838,200.872,200.82,200.852,51800000.0
2005-09-20 05:04:00,200.859,200.863,200.789,200.811,21600000.0
2005-09-20 05:05:00,200.818,200.838,200.804,200.826,34400000.0
2005-09-20 05:06:00,200.828,200.856,200.744,200.744,74900001.0
2005-09-20 05:07:00,200.827,200.88,200.827,200.87,29000000.0
2005-09-20 05:08:00,200.858,200.897,200.858,200.872,60599999.0
2005-09-20 05:09:00,200.853,200.905,200.853,200.905,19200000.0
2005-09-20 05:10:00,200.882,200.887,200.85,200.85,84500000.0
2005-09-20 05:11:00,200.872,200.881,200.79,200.842,67799999.0
2005-09-20 05:12:00,200.866,200.91,200.86,200.91,25400000.0
2005-09-20 05:13:00,200.912,200.912,200.854,200.881,53600000.0
2005-09-20 05:14:00,200.899,200.903,200.845,200.858,83300001.0
2005-09-20 05:15:00,200.84,200.862,200.819,200.827,87000001.0
2005-09-20 05:16:00,200.774,200.836,200.765,200.827,37500000.0
2005-09-20 05:17:00,200.817,200.839,200.804,200.833,32800000.0
2005-09-20 05:18:00,200.798,200.819,200.785,200.8,54400000.0
2005-09-20 05:19:00,200.797,200.807,200.764,200.787,49099999.0
2005-09-20 05:20:00,200.807,200.809,200.783,200.809,40300000.0
2005-09-20 05:21:00,200.828,200.837,200.749,200.775,68400000.0
2005-09-20 05:22:00,200.822,200.822,200.785,200.796,64100000.0
2005-09-20 05:23:00,200.829,200.829,200.795,200.795,71799999.0
2005-09-20 05:24:00,200.801,200.838,200.784,200.833,30900000.0
2005-09-20 05:25:00,200.836,200.841,200.788,200.841,75500000.0
2005-09-20 05:26:00,200.847,200.847,200.814,200.832,43000000.0
2005-09-20 05:27:00,200.798,200.867,200.798,200.836,33500000.0
2005-09-20 05:28:00,200.83,200.851,200.804,200.845,46900000.0
2005-09-20 05:29:00,200.871,200.882,200.842,200.882,37700000.0
2005-09-20 05:30:00,200.89,200.89,200.838,200.888,55000000.0
2005-09-20 05:31:00,200.906,200.913,200.858,200.898,61000000.0
2005-09-20 05:32:00,200.842,200.904,200.832,200.868,109900003.0
2005-09-20 05:33:00,200.876,200.876,200.834,200.864,23700000.0
2005-09-20 05:34:00,200.877,200.906,200.863,200.87,33300000.0
2005-09-20 05:35:00,200.88,200.92,200.869,200.879,68799998.0
2005-09-20 05:36:00,200.868,200.892,200.85,200.876,31200000.0
2005-09-20 05:37:00,200.877,200.877,200.808,200.838,24300000.0
2005-09-20 05:38:00,200.847,200.864,200.793,200.797,70200000.0
2005-09-20 05:39:00,200.838,200.862,200.819,200.822,24000000.0
2005-09-20 05:40:00,200.828,200.845,200.789,200.808,41500000.0
2005-09-20 05:41:00,200.825,200.842,200.807,200.839,62400000.0
2005-09-20 05:42:00,200.815,200.832,200.794,200.83,45500000.0
2005-09-20 05:43:00,200.842,200.862,200.809,200.862,27200000.0
2005-09-20 05:44:00,200.841,200.85,200.811,200.841,74000002.0
2005-09-20 05:45:00,200.817,200.856,200.798,200.856,50200000.0
2005-09-20 05:46:00,200.865,200.884,200.83,200.857,64800000.0
2005-09-20 05:47:00,200.852,200.864,200.8,200.817,33200000.0
2005-09-20 05:48:00,200.807,200.87,200.807,200.861,25000000.0
2005-09-20 05:49:00,200.846,200.88,200.829,200.88,58700000.0
2005-09-20 05:50:00,200.847,200.87,200.829,200.852,90800001.0
2005-09-20 05:51:00,200.848,200.883,200.825,200.857,28100000.0
2005-09-20 05:52:00,200.87,200.87,200.828,200.865,39800000.0
2005-09-20 05:53:00,200.84,200.882,200.819,200.882,37200000.0
2005-09-20 05:54:00,200.877,200.91,200.843,200.91,47400000.0
2005-09-20 05:55:00,200.884,200.908,200.852,200.895,46500001.0
2005-09-20 05:56:00,200.915,200.93,200.891,200.902,69900001.0
2005-09-20 05:57:00,200.893,200.917,200.874,200.874,53200001.0
2005-09-20 05:58:00,200.891,200.9,200.849,200.876,55200001.0
2005-09-20 05:59:00,200.903,200.903,200.861,200.887,56100000.0
2005-09-20 06:00:00,200.884,200.885,200.818,200.847,33000000.0
2005-09-20 06:01:00,200.864,200.881,200.836,200.858,84800000.0
2005-09-20 06:02:00,200.874,200.876,200.837,200.876,30600000.0
2005-09-20 06:03:00,200.884,200.889,200.822,200.869,61500000.0
2005-09-20 06:04:00,200.858,200.887,200.852,200.881,45100000.0
2005-09-20 06:05:00,200.86,200.902,200.86,200.885,61199999.0
2005-09-20 06:06:00,200.87,200.902,200.851,200.902,88200002.0
2005-09-20 06:07:00,200.886,200.9,200.868,200.887,43300000.0
2005-09-20 06:08:00,200.878,200.878,200.854,200.871,17100000.0
2005-09-20 06:09:00,200.862,200.903,200.862,200.889,71900000.0
2005-09-20 06:10:00,200.888,200.891,200.858,200.877,32300000.0
2005-09-20 06:11:00,200.863,200.889,200.858,200.876,58100000.0
2005-09-20 06:12:00,200.864,200.906,200.86,200.894,43200000.0
2005-09-20 06:13:00,200.866,200.882,200.849,200.855,54299999.0
2005-09-20 06:14:00,200.857,200.862,200.827,200.845,49000000.0
2005-09-20 06:15:00,200.846,200.891,200.841,200.891,36200000.0
2005-09-20 06:16:00,200.865,200.882,200.858,200.874,63799999.0
2005-09-20 06:17:00,200.835,200.885,200.815,200.885,39400000.0
2005-09-20 06:18:00,200.858,200.892,200.835,200.866,78500001.0
2005-09-20 06:19:00,200.895,200.895,200.841,200.871,44000000.0
2005-09-20 06:20:00,200.874,200.885,200.841,200.885,58900001.0
2005-09-20 06:21:00,200.868,200.891,200.815,200.815,128099998.0
2005-09-20 06:22:00,200.878,200.908,200.875,200.89,62500001.0
2005-09-20 06:23:00,200.881,200.881,200.841,200.864,53800001.0
2005-09-20 06:24:00,200.869,200.891,200.829,200.84,51799999.0
2005-09-20 06:25:00,200.856,200.866,200.856,200.858,28700000.0
2005-09-20 06:26:00,200.847,200.883,200.847,200.848,83100000.0
2005-09-20 06:27:00,200.817,200.85,200.809,200.812,44100000.0
2005-09-20 06:28:00,200.828,200.846,200.828,200.84,34700000.0
2005-09-20 06:29:00,200.847,200.871,200.847,200.871,45700000.0
2005-09-20 06:30:00,200.894,200.897,200.844,200.848,73600000.0
2005-09-20 06:31:00,200.838,200.86,200.825,200.827,75600002.0
2005-09-20 06:32:00,200.834,200.837,200.776,200.776,71400001.0
2005-09-20 06:33:00,200.826,200.86,200.808,200.846,55000000.0
2005-09-20 06:34:00,200.809,200.828,200.788,200.828,31500000.0
2005-09-20 06:35:00,200.843,200.855,200.809,200.83,56900000.0
2005-09-20 06:36:00,200.855,200.855,200.81,200.838,44100000.0
2005-09-20 06:37:00,200.85,200.899,200.837,200.866,36200000.0
2005-09-20 06:38:00,200.837,200.868,200.827,200.85,50100000.0
2005-09-20 06:39:00,200.848,200.898,200.837,200.891,32100000.0
2005-09-20 06:40:00,200.868,200.908,200.841,200.908,42900000.0
2005-09-20 06:41:00,200.868,200.882,200.855,200.863,50200000.0
2005-09-20 06:42:00,200.876,200.883,200.836,200.861,46600000.0
2005-09-20 06:43:00,200.874,200.895,200.832,200.852,52300000.0
2005-09-20 06:44:00,200.877,200.88,200.825,200.859,46200000.0
2005-09-20 06:45:00,200.847,200.855,200.803,200.848,32600000.0
2005-09-20 06:46:00,200.821,200.884,200.821,200.86,82500001.0
2005-09-20 06:47:00,200.837,200.88,200.829,200.87,63399999.0
2005-09-20 06:48:00,200.87,200.87,200.817,200.865,52800000.0
2005-09-20 06:49:00,200.853,200.873,200.851,200.858,20600000.0
2005-09-20 06:50:00,200.91,200.911,200.888,200.89,82400000.0
2005-09-20 06:51:00,200.922,200.922,200.88,200.899,41400000.0
2005-09-20 06:52:00,200.888,200.903,200.877,200.901,51500000.0
2005-09-20 06:53:00,200.914,200.914,200.87,200.91,57500000.0
2005-09-20 06:54:00,200.898,200.912,200.87,200.878,75500000.0
2005-09-20 06:55:00,200.813,200.886,200.813,200.873,18900000.0
2005-09-20 06:56:00,200.892,200.896,200.853,200.87,54599999.0
2005-09-20 06:57:00,200.864,200.895,200.85,200.879,42800000.0
2005-09-20 06:58:00,200.84,200.881,200.829,200.876,18300000.0
2005-09-20 06:59:00,200.858,200.895,200.847,200.895,54900000.0
2005-09-20 07:00:00,200.888,200.922,200.871,200.911,27100000.0
2005-09-20 07:01:00,200.898,200.898,200.867,200.894,46800000.0
2005-09-20 07:02:00,200.886,200.936,200.867,200.928,44400000.0
2005-09-20 07:03:00,200.918,200.932,200.9,200.918,62400001.0
2005-09-20 07:04:00,200.919,200.919,200.883,200.907,46800000.0
2005-09-20 07:05:00,200.898,200.917,200.89,200.895,54100000.0
2005-09-20 07:06:00,200.927,200.937,200.858,200.9,50600000.0
2005-09-20 07:07:00,200.932,200.944,200.9,200.923,47500000.0
2005-09-20 07:08:00,200.932,200.932,200.888,200.909,39600000.0
2005-09-20 07:09:00,200.916,200.937,200.899,200.899,64099999.0
2005-09-20 07:10:00,200.901,200.913,200.864,200.865,55100000.0
2005-09-20 07:11:00,200.853,200.853,200.828,200.831,70800000.0
2005-09-20 07:12:00,200.846,200.874,200.835,200.856,47600000.0
2005-09-20 07:13:00,200.835,200.878,200.83,200.846,51700000.0
2005-09-20 07:14:00,200.852,200.861,200.821,200.83,49000000.0
2005-09-20 07:15:00,200.843,200.872,200.826,200.86,61600001.0
2005-09-20 07:16:00,200.852,200.852,200.826,200.826,45699999.0
2005-09-20 07:17:00,200.844,200.869,200.835,200.861,57799999.0
2005-09-20 07:18:00,200.882,200.899,200.85,200.85,51300000.0
2005-09-20 07:19:00,200.856,200.871,200.835,200.863,28300000.0
2005-09-20 07:20:00,200.864,200.876,200.862,200.876,54200001.0
2005-09-20 07:21:00,200.855,200.871,200.845,200.871,20700000.0
2005-09-20 07:22:00,200.85,200.868,200.816,200.868,23600000.0
2005-09-20 07:23:00,200.865,200.873,200.817,200.873,57000000.0
2005-09-20 07:24:00,200.85,200.882,200.828,200.861,36600000.0
2005-09-20 07:25:00,200.828,200.888,200.828,200.832,79200000.0
2005-09-20 07:26:00,200.818,200.894,200.8,200.894,31800000.0
2005-09-20 07:27:00,200.896,200.914,200.886,200.904,35700000.0
2005-09-20 07:28:00,200.907,200.915,200.879,200.906,64200001.0
2005-09-20 07:29:00,200.877,200.893,200.849,200.874,61000001.0
2005-09-20 07:30:00,200.862,200.88,200.835,200.868,33000000.0
2005-09-20 07:31:00,200.912,200.912,200.891,200.898,82600000.0
2005-09-20 07:32:00,200.853,200.873,200.829,200.859,28500000.0
2005-09-20 07:33:00,200.823,200.896,200.822,200.891,29500000.0
2005-09-20 07:34:00,200.867,200.872,200.817,200.85,30300000.0
2005-09-20 07:35:00,200.872,200.872,200.815,200.826,48000000.0
2005-09-20 07:36:00,200.877,200.877,200.813,200.87,38699999.0
2005-09-20 07:37:00,200.877,200.887,200.827,200.827,38600000.0
2005-09-20 07:38:00,200.858,200.878,200.856,200.86,44499999.0
2005-09-20 07:39:00,200.844,200.85,200.818,200.845,61700000.0
2005-09-20 07:40:00,200.845,200.88,200.82,200.872,31400000.0
2005-09-20 07:41:00,200.805,200.852,200.791,200.817,44500000.0
2005-09-20 07:42:00,200.81,200.83,200.803,200.827,78700000.0
2005-09-20 07:43:00,200.824,200.83,200.803,200.827,33300000.0
2005-09-20 07:44:00,200.836,200.84,200.823,200.829,33600000.0
2005-09-20 07:45:00,200.85,200.89,200.823,200.883,66800000.0
2005-09-20 07:46:00,200.848,200.888,200.831,200.86,59699999.0
2005-09-20 07:47:00,200.843,200.874,200.835,200.855,55100000.0
2005-09-20 07:48:00,200.799,200.849,200.79,200.842,36900000.0
2005-09-20 07:49:00,200.847,200.882,200.847,200.85,18800000.0
2005-09-20 07:50:00,200.848,200.848,200.791,200.813,39300000.0
2005-09-20 07:51:00,200.829,200.882,200.81,200.882,91500000.0
2005-09-20 07:52:00,200.867,200.891,200.843,200.843,57100000.0
2005-09-20 07:53:00,200.877,200.881,200.861,200.874,49299999.0
2005-09-20 07:54:00,200.893,200.9,200.882,200.887,35800000.0
2005-09-20 07:55:00,200.877,200.901,200.877,200.901,39400000.0
2005-09-20 07:56:00,200.906,200.933,200.897,200.91,47300000.0
2005-09-20 07:57:00,200.91,200.913,200.893,200.893,63800000.0
2005-09-20 07:58:00,200.893,200.893,200.876,200.88,53800000.0
2005-09-20 07:59:00,200.863,200.864,200.829,200.864,25700000.0
2005-09-20 08:00:00,200.862,200.869,200.814,200.823,44100000.0
2005-09-20 08:01:00,200.839,200.839,200.774,200.803,48400000.0
2005-09-20 08:02:00,200.819,200.84,200.819,200.834,53300000.0
2005-09-20 08:03:00,200.804,200.819,200.772,200.797,70100001.0
2005-09-20 08:04:00,200.794,200.819,200.768,200.8,35300000.0
2005-09-20 08:05:00,200.779,200.779,200.671,200.74,36600000.0
2005-09-20 08:06:00,200.781,200.808,200.76,200.808,40900000.0
2005-09-20 08:07:00,200.816,200.816,200.762,200.789,20900000.0
2005-09-20 08:08:00,200.773,200.791,200.747,200.763,55799999.0
2005-09-20 08:09:00,200.779,200.828,200.764,200.828,39600000.0
2005-09-20 08:10:00,200.85,200.881,200.842,200.863,48200000.0
2005-09-20 08:11:00,200.882,200.893,200.83,200.83,78699999.0
2005-09-20 08:12:00,200.845,200.851,200.8,200.845,87600001.0
2005-09-20 08:13:00,200.874,200.883,200.855,200.857,73300002.0
2005-09-20 08:14:00,200.85,200.88,200.835,200.877,53700000.0
2005-09-20 08:15:00,200.884,200.885,200.863,200.879,38600000.0
2005-09-20 08:16:00,200.858,200.859,200.837,200.848,90600001.0
2005-09-20 08:17:00,200.858,200.859,200.811,200.835,47100000.0
2005-09-20 08:18:00,200.85,200.865,200.85,200.85,29000000.0
2005-09-20 08:19:00,200.839,200.84,200.818,200.839,44100000.0
2005-09-20 08:20:00,200.853,200.855,200.823,200.823,31200000.0
2005-09-20 08:21:00,200.821,200.822,200.794,200.818,78100000.0
2005-09-20 08:22:00,200.838,200.838,200.819,200.83,52900000.0
2005-09-20 08:23:00,200.832,200.843,200.816,200.843,82899999.0
2005-09-20 08:24:00,200.851,200.872,200.836,200.872,51500000.0
2005-09-20 08:25:00,200.86,200.86,200.822,200.843,62400000.0
2005-09-20 08:26:00,200.808,200.828,200.781,200.812,34300000.0
2005-09-20 08:27:00,200.821,200.821,200.771,200.776,38800000.0
2005-09-20 08:28:00,200.817,200.836,200.784,200.784,69699999.0
2005-09-20 08:29:00,200.748,200.791,200.734,200.791,17300000.0
2005-09-20 08:30:00,200.827,200.933,200.827,200.908,61700000.0
2005-09-20 08:31:00,200.908,200.917,200.883,200.903,35800000.0
2005-09-20 08:32:00,200.858,200.858,200.768,200.78,59300001.0
2005-09-20 08:33:00,200.789,200.848,200.789,200.819,88700000.0
2005-09-20 08:34:00,200.842,200.911,200.842,200.911,50100000.0
2005-09-20 08:35:00,200.894,200.895,200.852,200.862,26800000.0
2005-09-20 08:36:00,200.849,200.849,200.813,200.818,56700000.0
2005-09-20 08:37:00,200.784,200.815,200.759,200.802,44300000.0
2005-09-20 08:38:00,200.831,200.833,200.787,200.816,64800000.0
2005-09-20 08:39:00,200.838,200.863,200.825,200.839,83200001.0
2005-09-20 08:40:00,200.86,200.875,200.836,200.875,45700001.0
2005-09-20 08:41:00,200.898,200.961,200.898,200.944,54699999.0
2005-09-20 08:42:00,200.958,201.038,200.948,201.027,62800000.0
2005-09-20 08:43:00,201.041,201.043,201.018,201.033,66100000.0
2005-09-20 08:44:00,201.039,201.067,200.998,201.0,89099999.0
2005-09-20 08:45:00,200.978,200.99,200.942,200.948,59400001.0
2005-09-20 08:46:00,200.921,200.95,200.905,200.95,18200000.0
2005-09-20 08:47:00,200.927,200.927,200.903,200.916,24700000.0
2005-09-20 08:48:00,200.911,200.942,200.887,200.942,21300000.0
2005-09-20 08:49:00,200.954,200.966,200.893,200.931,42300000.0
2005-09-20 08:50:00,200.918,200.983,200.893,200.983,23800000.0
2005-09-20 08:51:00,200.972,200.972,200.917,200.924,30000000.0
2005-09-20 08:52:00,200.935,200.968,200.931,200.968,80100000.0
2005-09-20 08:53:00,200.957,200.971,200.932,200.936,39800000.0
2005-09-20 08:54:00,200.928,200.949,200.928,200.948,33600000.0
2005-09-20 08:55:00,200.935,200.94,200.915,200.94,29100000.0
2005-09-20 08:56:00,200.921,200.936,200.911,200.936,32500000.0
2005-09-20 08:57:00,200.9,200.915,200.874,200.874,40200000.0
2005-09-20 08:58:00,200.887,200.893,200.836,200.838,56600000.0
2005-09-20 08:59:00,200.871,200.902,200.86,200.902,115099999.0
2005-09-20 09:00:00,200.858,200.896,200.855,200.89,48599999.0
2005-09-20 09:01:00,200.82,200.897,200.819,200.897,64400000.0
2005-09-20 09:02:00,200.899,200.9,200.886,200.9,41099999.0
2005-09-20 09:03:00,200.865,200.865,200.812,200.824,18600000.0
2005-09-20 09:04:00,200.832,200.832,200.766,200.822,57400001.0
2005-09-20 09:05:00,200.858,200.875,200.847,200.875,61899999.0
2005-09-20 09:06:00,200.876,200.876,200.813,200.846,61800001.0
2005-09-20 09:07:00,200.887,200.89,200.868,200.87,75400000.0
2005-09-20 09:08:00,200.839,200.875,200.837,200.868,77600001.0
2005-09-20 09:09:00,200.883,200.888,200.869,200.869,72000001.0
2005-09-20 09:10:00,200.887,200.893,200.872,200.883,26900000.0
2005-09-20 09:11:00,200.866,200.89,200.852,200.861,67400000.0
2005-09-20 09:12:00,200.897,200.92,200.884,200.884,37700000.0
2005-09-20 09:13:00,200.879,200.898,200.879,200.897,15700000.0
2005-09-20 09:14:00,200.857,200.879,200.807,200.879,41100000.0
2005-09-20 09:15:00,200.803,200.901,200.803,200.901,37400001.0
2005-09-20 09:16:00,200.915,200.922,200.865,200.898,47200000.0
2005-09-20 09:17:00,200.895,200.895,200.859,200.873,62900000.0
2005-09-20 09:18:00,200.867,200.875,200.848,200.865,67400001.0
2005-09-20 09:19:00,200.842,200.847,200.81,200.81,37800000.0
2005-09-20 09:20:00,200.807,200.812,200.782,200.782,21400000.0
2005-09-20 09:21:00,200.764,200.764,200.66,200.663,29900000.0
2005-09-20 09:22:00,200.721,200.742,200.708,200.742,59699999.0
2005-09-20 09:23:00,200.73,200.765,200.698,200.721,30800000.0
2005-09-20 09:24:00,200.789,200.796,200.774,200.79,37800000.0
2005-09-20 09:25:00,200.788,200.788,200.755,200.775,44200000.0
2005-09-20 09:26:00,200.794,200.794,200.752,200.753,39500000.0
2005-09-20 09:27:00,200.78,200.814,200.78,200.8,50500000.0
2005-09-20 09:28:00,200.804,200.804,200.761,200.787,62800000.0
2005-09-20 09:29:00,200.759,200.785,200.751,200.764,39600000.0
2005-09-20 09:30:00,200.78,200.802,200.778,200.802,44400001.0
2005-09-20 09:31:00,200.767,200.791,200.748,200.791,67300000.0
2005-09-20 09:32:00,200.773,200.784,200.753,200.753,45200000.0
2005-09-20 09:33:00,200.805,200.858,200.802,200.849,35700000.0
2005-09-20 09:34:00,200.854,200.905,200.841,200.905,48800000.0
2005-09-20 09:35:00,200.919,200.939,200.893,200.932,30800000.0
2005-09-20 09:36:00,200.953,200.987,200.948,200.987,59300000.0
2005-09-20 09:37:00,200.962,201.037,200.962,201.037,56700001.0
2005-09-20 09:38:00,201.024,201.04,201.002,201.025,45800000.0
2005-09-20 09:39:00,201.032,201.032,201.01,201.027,37500000.0
2005-09-20 09:40:00,201.017,201.037,201.003,201.036,44500000.0
2005-09-20 09:41:00,201.021,201.032,201.013,201.032,34200000.0
2005-09-20 09:42:00,201.056,201.062,201.041,201.041,37200000.0
2005-09-20 09:43:00,201.049,201.07,201.016,201.07,43700001.0
2005-09-20 09:44:00,201.046,201.058,201.02,201.042,55200000.0
2005-09-20 09:45:00,201.043,201.058,201.038,201.051,62100000.0
2005-09-20 09:46:00,201.029,201.043,200.99,201.024,41900000.0
2005-09-20 09:47:00,201.048,201.063,201.029,201.039,37900000.0
2005-09-20 09:48:00,201.041,201.041,200.977,200.999,31700000.0
2005-09-20 09:49:00,201.018,201.043,201.018,201.02,51800000.0
2005-09-20 09:50:00,201.015,201.034,200.941,201.034,58200000.0
2005-09-20 09:51:00,200.991,201.036,200.976,201.036,48699999.0
2005-09-20 09:52:00,201.04,201.073,201.021,201.054,63000001.0
2005-09-20 09:53:00,201.008,201.05,200.985,201.047,78000000.0
2005-09-20 09:54:00,201.031,201.031,200.983,201.025,41100000.0
2005-09-20 09:55:00,201.04,201.055,201.033,201.055,39100000.0
2005-09-20 09:56:00,201.067,201.067,201.015,201.043,28300000.0
2005-09-20 09:57:00,201.01,201.023,200.966,200.966,68800000.0
2005-09-20 09:58:00,200.951,200.973,200.94,200.972,59900000.0
2005-09-20 09:59:00,200.97,200.98,200.935,200.97,45600000.0
2005-09-20 10:00:00,200.954,200.96,200.937,200.95,59500000.0
2005-09-20 10:01:00,200.946,200.946,200.905,200.927,67300001.0
2005-09-20 10:02:00,200.896,200.928,200.893,200.905,32700000.0
2005-09-20 10:03:00,200.887,200.887,200.85,200.882,48100000.0
2005-09-20 10:04:00,200.895,200.91,200.86,200.86,25600000.0
2005-09-20 10:05:00,200.853,200.867,200.839,200.866,45500001.0
2005-09-20 10:06:00,200.842,200.886,200.804,200.886,31200000.0
2005-09-20 10:07:00,200.895,200.914,200.879,200.898,32700000.0
2005-09-20 10:08:00,200.877,200.893,200.842,200.893,34700000.0
2005-09-20 10:09:00,200.901,200.901,200.877,200.881,34400000.0
2005-09-20 10:10:00,200.9,200.912,200.881,200.912,54699999.0
2005-09-20 10:11:00,200.863,200.879,200.86,200.877,57600001.0
2005-09-20 10:12:00,200.833,200.851,200.797,200.835,39400000.0
2005-09-20 10:13:00,200.817,200.841,200.796,200.832,47300000.0
2005-09-20 10:14:00,200.812,200.826,200.775,200.811,36300001.0
2005-09-20 10:15:00,200.87,200.883,200.859,200.882,50200000.0
2005-09-20 10:16:00,200.884,200.895,200.87,200.87,69099999.0
2005-09-20 10:17:00,200.855,200.955,200.855,200.955,51700000.0
2005-09-20 10:18:00,200.939,200.952,200.93,200.93,54900000.0
2005-09-20 10:19:00,200.907,200.907,200.816,200.854,65699999.0
2005-09-20 10:20:00,200.871,200.995,200.861,200.995,70400000.0
2005-09-20 10:21:00,200.977,200.981,200.966,200.981,37500000.0
2005-09-20 10:22:00,201.002,201.002,200.974,200.977,35000000.0
2005-09-20 10:23:00,200.955,200.969,200.917,200.943,53800000.0
2005-09-20 10:24:00,200.937,200.958,200.891,200.921,55000000.0
2005-09-20 10:25:00,200.969,200.969,200.915,200.94,82699998.0
2005-09-20 10:26:00,200.899,200.937,200.891,200.929,37900000.0
2005-09-20 10:27:00,200.928,200.928,200.825,200.893,54399999.0
2005-09-20 10:28:00,200.888,200.888,200.869,200.875,12900000.0
2005-09-20 10:29:00,200.858,200.873,200.816,200.872,56300000.0
2005-09-20 10:30:00,200.872,200.872,200.806,200.864,106600000.0
2005-09-20 10:31:00,200.866,200.872,200.832,200.841,55700001.0
2005-09-20 10:32:00,200.875,200.875,200.804,200.852,50400000.0
2005-09-20 10:33:00,200.843,200.856,200.801,200.848,58000000.0
2005-09-20 10:34:00,200.875,200.895,200.837,200.862,50600001.0
2005-09-20 10:35:00,200.859,200.875,200.828,200.866,27600000.0
2005-09-20 10:36:00,200.886,200.893,200.838,200.893,54700000.0
2005-09-20 10:37:00,200.908,200.958,200.906,200.951,36900000.0
2005-09-20 10:38:00,200.931,200.951,200.889,200.951,49400000.0
2005-09-20 10:39:00,200.927,200.94,200.868,200.918,61400001.0
2005-09-20 10:40:00,200.949,200.968,200.892,200.914,37800000.0
2005-09-20 10:41:00,200.922,200.939,200.893,200.933,19900000.0
2005-09-20 10:42:00,200.858,200.924,200.858,200.924,52500000.0
2005-09-20 10:43:00,200.908,200.908,200.843,200.886,53800000.0
2005-09-20 10:44:00,200.857,200.879,200.834,200.866,50100000.0
2005-09-20 10:45:00,200.912,200.912,200.883,200.898,59299999.0
2005-09-20 10:46:00,200.873,200.899,200.843,200.899,28700000.0
2005-09-20 10:47:00,200.91,200.992,200.91,200.99,96800000.0
2005-09-20 10:48:00,200.995,200.999,200.965,200.985,50200000.0
2005-09-20 10:49:00,201.02,201.052,200.953,201.052,76299999.0
2005-09-20 10:50:00,201.047,201.047,201.008,201.023,36100000.0
2005-09-20 10:51:00,201.037,201.037,200.992,201.015,93200000.0
2005-09-20 10:52:00,201.025,201.025,200.999,201.005,42400000.0
2005-09-20 10:53:00,200.998,201.034,200.988,200.994,92800000.0
2005-09-20 10:54:00,200.948,200.948,200.918,200.932,15900000.0
2005-09-20 10:55:00,200.882,200.896,200.848,200.876,19800000.0
2005-09-20 10:56:00,200.872,200.938,200.865,200.926,67800000.0
2005-09-20 10:57:00,200.927,200.944,200.899,200.931,63200001.0
2005-09-20 10:58:00,200.91,200.953,200.894,200.953,34500000.0
2005-09-20 10:59:00,200.978,200.978,200.884,200.894,73400000.0
2005-09-20 11:00:00,200.901,200.901,200.835,200.836,22600000.0
2005-09-20 11:01:00,200.847,200.875,200.826,200.875,96200000.0
2005-09-20 11:02:00,200.887,200.899,200.859,200.88,46500000.0
2005-09-20 11:03:00,200.839,200.879,200.823,200.879,72900001.0
2005-09-20 11:04:00,200.904,200.904,200.861,200.896,46800001.0
2005-09-20 11:05:00,200.909,200.941,200.909,200.93,28800000.0
2005-09-20 11:06:00,200.934,200.934,200.9,200.919,33700000.0
2005-09-20 11:07:00,200.872,200.946,200.86,200.939,57700000.0
2005-09-20 11:08:00,200.942,200.944,200.892,200.919,50200000.0
2005-09-20 11:09:00,200.947,200.969,200.947,200.969,30200000.0
2005-09-20 11:10:00,200.954,200.986,200.907,200.986,82300000.0
2005-09-20 11:11:00,201.012,201.025,201.012,201.025,52700001.0
2005-09-20 11:12:00,201.006,201.041,200.992,201.031,44000000.0
2005-09-20 11:13:00,201.033,201.043,200.971,201.043,32400000.0
2005-09-20 11:14:00,201.035,201.035,200.981,201.022,71800000.0
2005-09-20 11:15:00,201.03,201.05,200.969,201.05,35500000.0
2005-09-20 11:16:00,201.064,201.064,200.96,200.975,35000000.0
2005-09-20 11:17:00,200.991,200.991,200.909,200.967,79200000.0
2005-09-20 11:18:00,200.925,200.935,200.889,200.933,52900000.0
2005-09-20 11:19:00,200.917,200.941,200.897,200.941,54000000.0
2005-09-20 11:20:00,200.938,201.001,200.933,200.998,54300001.0
2005-09-20 11:21:00,201.0,201.005,200.959,200.977,88200001.0
2005-09-20 11:22:00,200.992,201.007,200.979,201.007,38500000.0
2005-09-20 11:23:00,200.976,200.976,200.927,200.95,64600000.0
2005-09-20 11:24:00,200.943,200.985,200.937,200.985,23200000.0
2005-09-20 11:25:00,200.98,200.999,200.958,200.988,56600000.0
2005-09-20 11:26:00,200.967,201.002,200.941,201.002,28500000.0
2005-09-20 11:27:00,201.015,201.021,200.95,200.976,51300000.0
2005-09-20 11:28:00,200.989,201.013,200.968,201.005,54300000.0
2005-09-20 11:29:00,201.032,201.032,200.932,200.987,76000000.0
2005-09-20 11:30:00,200.996,200.996,200.94,200.988,73800000.0
2005-09-20 11:31:00,200.986,200.995,200.972,200.98,55000000.0
2005-09-20 11:32:00,200.96,200.968,200.902,200.902,46600000.0
2005-09-20 11:33:00,200.963,201.024,200.963,201.013,44499999.0
2005-09-20 11:34:00,200.97,201.024,200.97,201.024,66899999.0
2005-09-20 11:35:00,201.002,201.008,200.998,201.003,41600000.0
2005-09-20 11:36:00,200.949,201.003,200.938,200.974,50200000.0
2005-09-20 11:37:00,201.01,201.025,200.978,200.997,31000000.0
2005-09-20 11:38:00,201.035,201.04,201.024,201.034,40300000.0
2005-09-20 11:39:00,201.019,201.019,200.938,200.938,68199999.0
2005-09-20 11:40:00,200.888,200.904,200.839,200.839,73300000.0
2005-09-20 11:41:00,200.825,200.84,200.802,200.804,17500000.0
2005-09-20 11:42:00,200.807,200.818,200.772,200.818,71599999.0
2005-09-20 11:43:00,200.825,200.83,200.742,200.772,80299999.0
2005-09-20 11:44:00,200.802,200.812,200.78,200.81,67799999.0
2005-09-20 11:45:00,200.771,200.828,200.771,200.817,61799999.0
2005-09-20 11:46:00,200.835,200.835,200.781,200.802,75499999.0
2005-09-20 11:47:00,200.837,200.858,200.837,200.85,29200000.0
2005-09-20 11:48:00,200.866,200.876,200.858,200.87,33600000.0
2005-09-20 11:49:00,200.852,200.868,200.832,200.832,48700000.0
2005-09-20 11:50:00,200.8,200.838,200.793,200.823,61699999.0
2005-09-20 11:51:00,200.851,200.867,200.847,200.856,74799999.0
2005-09-20 11:52:00,200.817,200.846,200.781,200.846,40000000.0
2005-09-20 11:53:00,200.808,200.879,200.803,200.844,91600002.0
2005-09-20 11:54:00,200.83,200.856,200.795,200.852,67100000.0
2005-09-20 11:55:00,200.841,200.845,200.806,200.841,51700000.0
2005-09-20 11:56:00,200.845,200.856,200.828,200.847,48700001.0
2005-09-20 11:57:00,200.815,200.839,200.782,200.838,70100000.0
2005-09-20 11:58:00,200.839,200.854,200.814,200.835,25700000.0
2005-09-20 11:59:00,200.833,200.85,200.801,200.801,53600000.0
2005-09-20 12:00:00,200.862,200.869,200.814,200.861,35100000.0
2005-09-20 12:01:00,200.865,200.897,200.865,200.889,53900000.0
2005-09-20 12:02:00,200.882,200.882,200.846,200.856,109600000.0
2005-09-20 12:03:00,200.834,200.854,200.782,200.782,33400000.0
2005-09-20 12:04:00,200.854,200.866,200.794,200.835,64000000.0
2005-09-20 12:05:00,200.803,200.848,200.774,200.84,36699999.0
2005-09-20 12:06:00,200.836,200.858,200.823,200.83,47600000.0
2005-09-20 12:07:00,200.758,200.821,200.758,200.764,36500000.0
2005-09-20 12:08:00,200.816,200.816,200.776,200.804,45099999.0
2005-09-20 12:09:00,200.831,200.837,200.808,200.808,23400000.0
2005-09-20 12:10:00,200.869,200.882,200.841,200.841,36500000.0
2005-09-20 12:11:00,200.818,200.886,200.806,200.873,42700000.0
2005-09-20 12:12:00,200.88,200.898,200.821,200.898,93800001.0
2005-09-20 12:13:00,200.902,200.902,200.861,200.883,37900000.0
2005-09-20 12:14:00,200.89,200.91,200.887,200.887,67699999.0
2005-09-20 12:15:00,200.88,200.899,200.871,200.891,47300000.0
2005-09-20 12:16:00,200.887,200.889,200.8,200.87,52199999.0
2005-09-20 12:17:00,200.881,200.901,200.868,200.901,53700000.0
2005-09-20 12:18:00,200.853,200.961,200.841,200.948,64900000.0
2005-09-20 12:19:00,200.945,200.989,200.924,200.989,46600000.0
2005-09-20 12:20:00,200.975,200.985,200.966,200.98,50900000.0
2005-09-20 12:21:00,200.975,200.984,200.899,200.984,74100000.0
2005-09-20 12:22:00,200.966,201.017,200.956,200.994,92199999.0
2005-09-20 12:23:00,200.965,200.965,200.879,200.886,24600000.0
2005-09-20 12:24:00,200.939,200.977,200.939,200.967,40200000.0
2005-09-20 12:25:00,200.999,201.04,200.998,201.04,65100000.0
2005-09-20 12:26:00,201.013,201.013,200.982,201.008,64099998.0
2005-09-20 12:27:00,200.98,200.991,200.961,200.991,55000000.0
2005-09-20 12:28:00,201.011,201.027,200.987,201.006,42500000.0
2005-09-20 12:29:00,201.006,201.008,200.968,200.996,66400001.0
2005-09-20 12:30:00,200.966,201.0,200.955,200.967,27900000.0
2005-09-20 12:31:00,201.028,201.029,201.005,201.023,83799999.0
2005-09-20 12:32:00,201.037,201.05,200.981,201.023,50799999.0
2005-09-20 12:33:00,201.041,201.043,201.013,201.026,53800001.0
2005-09-20 12:34:00,200.981,201.023,200.979,201.01,66000000.0
2005-09-20 12:35:00,201.022,201.028,201.008,201.02,27400000.0
2005-09-20 12:36:00,200.983,201.017,200.977,201.017,50499999.0
2005-09-20 12:37:00,201.036,201.039,200.981,201.01,68100000.0
2005-09-20 12:38:00,201.015,201.03,200.972,201.022,55000000.0
2005-09-20 12:39:00,201.014,201.014,200.925,200.925,53800000.0
2005-09-20 12:40:00,200.928,200.964,200.928,200.945,61500001.0
2005-09-20 12:41:00,200.94,200.94,200.876,200.92,62000000.0
2005-09-20 12:42:00,200.936,200.948,200.9,200.948,58400001.0
2005-09-20 12:43:00,200.969,200.973,200.936,200.95,49400001.0
2005-09-20 12:44:00,200.921,200.978,200.904,200.978,33000000.0
2005-09-20 12:45:00,200.99,201.006,200.957,200.992,77600000.0
2005-09-20 12:46:00,201.033,201.049,201.026,201.048,38600001.0
2005-09-20 12:47:00,201.082,201.083,201.044,201.072,57700000.0
2005-09-20 12:48:00,201.061,201.111,201.061,201.095,70699998.0
2005-09-20 12:49:00,201.103,201.103,201.058,201.058,52100000.0
2005-09-20 12:50:00,201.083,201.103,201.072,201.077,44900000.0
2005-09-20 12:51:00,201.078,201.079,201.066,201.069,40500000.0
2005-09-20 12:52:00,201.074,201.08,201.06,201.075,37700000.0
2005-09-20 12:53:00,201.067,201.085,201.061,201.061,21900000.0
2005-09-20 12:54:00,201.12,201.18,201.085,201.18,45800000.0
2005-09-20 12:55:00,201.185,201.192,201.161,201.192,43700000.0
2005-09-20 12:56:00,201.172,201.194,201.172,201.176,42699999.0
2005-09-20 12:57:00,201.18,201.183,201.146,201.148,67000000.0
2005-09-20 12:58:00,201.156,201.16,201.119,201.132,71000000.0
2005-09-20 12:59:00,201.165,201.172,201.131,201.162,33600000.0
2005-09-20 13:00:00,201.136,201.175,201.115,201.175,46900000.0
2005-09-20 13:01:00,201.148,201.148,201.122,201.137,65800001.0
2005-09-20 13:02:00,201.129,201.129,201.089,201.117,42700000.0
2005-09-20 13:03:00,201.121,201.139,201.081,201.105,92700002.0
2005-09-20 13:04:00,201.087,201.087,201.024,201.05,45900000.0
2005-09-20 13:05:00,201.057,201.057,201.004,201.004,73500000.0
2005-09-20 13:06:00,201.001,201.031,201.001,201.015,94300000.0
2005-09-20 13:07:00,201.019,201.04,201.011,201.031,36800000.0
2005-09-20 13:08:00,201.027,201.041,201.005,201.005,40400000.0
2005-09-20 13:09:00,200.998,201.018,200.998,201.009,52500000.0
2005-09-20 13:10:00,200.971,201.03,200.971,201.03,48300000.0
2005-09-20 13:11:00,201.0,201.0,200.961,200.983,22700000.0
2005-09-20 13:12:00,201.001,201.005,200.99,200.99,67700000.0
2005-09-20 13:13:00,200.966,200.972,200.947,200.951,23200000.0
2005-09-20 13:14:00,201.002,201.002,200.955,200.991,67800001.0
2005-09-20 13:15:00,200.986,201.013,200.979,201.013,72300001.0
2005-09-20 13:16:00,201.008,201.036,200.938,201.036,52100000.0
2005-09-20 13:17:00,201.049,201.056,201.046,201.053,50999999.0
2005-09-20 13:18:00,201.045,201.045,200.979,201.029,72200000.0
2005-09-20 13:19:00,201.039,201.072,201.029,201.054,42200000.0
2005-09-20 13:20:00,201.033,201.033,200.969,201.01,38100000.0
2005-09-20 13:21:00,200.989,201.042,200.948,201.034,28100000.0
2005-09-20 13:22:00,200.964,201.036,200.939,201.036,35000000.0
2005-09-20 13:23:00,201.049,201.049,200.996,201.013,53900000.0
2005-09-20 13:24:00,201.032,201.042,201.011,201.04,32500000.0
2005-09-20 13:25:00,200.997,201.027,200.995,201.008,89600002.0
2005-09-20 13:26:00,201.029,201.034,201.001,201.028,49600000.0
2005-09-20 13:27:00,201.028,201.028,200.973,200.986,28600000.0
2005-09-20 13:28:00,200.963,201.015,200.963,201.009,43300000.0
2005-09-20 13:29:00,201.019,201.067,201.019,201.054,43800000.0
2005-09-20 13:30:00,201.051,201.062,201.007,201.04,43300000.0
2005-09-20 13:31:00,201.033,201.064,201.033,201.045,45000001.0
2005-09-20 13:32:00,201.019,201.045,200.983,200.987,52900000.0
2005-09-20 13:33:00,201.012,201.043,200.967,201.009,84499999.0
2005-09-20 13:34:00,201.03,201.03,200.956,201.005,57200000.0
2005-09-20 13:35:00,201.005,201.018,200.971,201.015,43000000.0
2005-09-20 13:36:00,201.039,201.047,200.996,201.003,44500000.0
2005-09-20 13:37:00,201.04,201.066,201.04,201.048,47100001.0
2005-09-20 13:38:00,201.06,201.06,201.019,201.037,39100000.0
2005-09-20 13:39:00,201.049,201.07,200.983,201.07,91499998.0
2005-09-20 13:40:00,201.025,201.065,201.003,201.035,36600000.0
2005-09-20 13:41:00,201.002,201.056,200.998,201.032,83800001.0
2005-09-20 13:42:00,200.953,201.002,200.949,200.989,28900000.0
2005-09-20 13:43:00,200.987,200.987,200.925,200.958,53700000.0
2005-09-20 13:44:00,200.954,201.021,200.944,201.02,57300000.0
2005-09-20 13:45:00,201.013,201.042,200.989,200.992,64900000.0
2005-09-20 13:46:00,200.978,201.015,200.964,200.999,36200000.0
2005-09-20 13:47:00,201.009,201.023,200.973,200.99,47700000.0
2005-09-20 13:48:00,201.03,201.03,200.974,200.987,42300001.0
2005-09-20 13:49:00,200.998,201.018,200.968,201.018,59200001.0
2005-09-20 13:50:00,201.02,201.02,200.951,200.997,28300000.0
2005-09-20 13:51:00,201.007,201.011,200.974,200.983,69800000.0
2005-09-20 13:52:00,201.03,201.031,200.951,200.97,59900001.0
2005-09-20 13:53:00,200.997,201.016,200.95,201.016,33100000.0
2005-09-20 13:54:00,201.008,201.047,200.984,201.023,31900000.0
2005-09-20 13:55:00,201.055,201.069,201.0,201.059,29600000.0
2005-09-20 13:56:00,201.079,201.121,201.079,201.11,27300000.0
2005-09-20 13:57:00,201.081,201.081,201.005,201.053,39200000.0
2005-09-20 13:58:00,201.065,201.065,201.009,201.058,29900000.0
2005-09-20 13:59:00,201.082,201.102,201.071,201.101,39800000.0
2005-09-20 14:00:00,201.084,201.088,201.049,201.055,45600000.0
2005-09-20 14:01:00,201.075,201.075,201.037,201.059,19200000.0
2005-09-20 14:02:00,201.078,201.107,201.052,201.1,63200000.0
2005-09-20 14:03:00,201.095,201.106,201.046,201.061,39800000.0
2005-09-20 14:04:00,201.072,201.099,201.037,201.091,60300000.0
2005-09-20 14:05:00,201.107,201.107,201.048,201.086,35900000.0
2005-09-20 14:06:00,201.039,201.095,201.039,201.081,68700000.0
2005-09-20 14:07:00,201.125,201.125,201.111,201.111,16600000.0
2005-09-20 14:08:00,201.103,201.112,201.089,201.095,32300000.0
2005-09-20 14:09:00,201.044,201.062,201.025,201.062,63199999.0
2005-09-20 14:10:00,201.089,201.119,201.089,201.119,26400000.0
2005-09-20 14:11:00,201.073,201.096,201.058,201.085,44500000.0
2005-09-20 14:12:00,201.073,201.089,201.028,201.055,37100000.0
2005-09-20 14:13:00,201.091,201.11,201.075,201.107,54900000.0
2005-09-20 14:14:00,201.101,201.111,201.09,201.096,54400000.0
2005-09-20 14:15:00,201.047,201.089,201.02,201.075,43300000.0
2005-09-20 14:16:00,201.062,201.062,201.013,201.051,41500000.0
2005-09-20 14:17:00,201.064,201.086,201.031,201.07,47100000.0
2005-09-20 14:18:00,201.054,201.066,201.018,201.062,61600000.0
2005-09-20 14:19:00,201.081,201.093,201.048,201.093,39199999.0
2005-09-20 14:20:00,201.081,201.099,201.049,201.049,37200000.0
2005-09-20 14:21:00,201.039,201.041,200.974,201.014,74300001.0
2005-09-20 14:22:00,201.029,201.04,201.016,201.016,40500000.0
2005-09-20 14:23:00,201.028,201.059,201.028,201.048,37800000.0
2005-09-20 14:24:00,201.061,201.061,201.013,201.03,17700000.0
2005-09-20 14:25:00,201.035,201.05,200.998,201.005,102299999.0
2005-09-20 14:26:00,201.064,201.067,201.014,201.033,64200000.0
2005-09-20 14:27:00,201.063,201.063,200.974,201.042,28400000.0
2005-09-20 14:28:00,201.036,201.036,200.985,201.024,41700000.0
2005-09-20 14:29:00,201.032,201.044,201.007,201.04,41900000.0
2005-09-20 14:30:00,201.031,201.042,201.023,201.036,63200000.0
2005-09-20 14:31:00,201.021,201.054,201.021,201.034,75600000.0
2005-09-20 14:32:00,201.016,201.033,201.008,201.03,52700000.0
2005-09-20 14:33:00,201.028,201.028,200.997,201.023,62700001.0
2005-09-20 14:34:00,201.026,201.032,200.977,200.998,45800000.0
2005-09-20 14:35:00,201.018,201.071,201.018,201.068,52300000.0
2005-09-20 14:36:00,201.055,201.116,201.053,201.116,53600000.0
2005-09-20 14:37:00,201.144,201.151,201.064,201.094,54000001.0
2005-09-20 14:38:00,201.11,201.143,201.099,201.143,49100000.0
2005-09-20 14:39:00,201.137,201.154,201.097,201.131,45400000.0
2005-09-20 14:40:00,201.144,201.144,201.083,201.121,35500000.0
2005-09-20 14:41:00,201.131,201.133,201.079,201.108,41100000.0
2005-09-20 14:42:00,201.121,201.121,201.101,201.11,44900000.0
2005-09-20 14:43:00,201.111,201.117,201.098,201.098,54699999.0
2005-09-20 14:44:00,201.092,201.094,201.063,201.083,87099999.0
2005-09-20 14:45:00,201.064,201.069,201.045,201.045,33200000.0
2005-09-20 14:46:00,201.043,201.063,201.013,201.038,14700000.0
2005-09-20 14:47:00,201.067,201.109,201.066,201.107,21900000.0
2005-09-20 14:48:00,201.106,201.113,201.042,201.068,37000000.0
2005-09-20 14:49:00,201.064,201.103,201.045,201.102,47700000.0
2005-09-20 14:50:00,201.087,201.124,201.07,201.117,30400000.0
2005-09-20 14:51:00,201.111,201.128,201.088,201.12,90100000.0
2005-09-20 14:52:00,201.107,201.122,201.078,201.108,45400000.0
2005-09-20 14:53:00,201.078,201.115,201.064,201.105,76499999.0
2005-09-20 14:54:00,201.075,201.112,201.062,201.105,45300000.0
2005-09-20 14:55:00,201.105,201.125,201.077,201.125,72800001.0
2005-09-20 14:56:00,201.114,201.123,201.08,201.11,44600000.0
2005-09-20 14:57:00,201.112,201.112,201.095,201.095,27400000.0
2005-09-20 14:58:00,201.068,201.092,201.044,201.092,40500000.0
2005-09-20 14:59:00,201.078,201.078,201.063,201.068,47799999.0
2005-09-20 15:00:00,201.054,201.073,201.043,201.065,33300000.0
2005-09-20 15:01:00,201.076,201.099,201.063,201.086,56199999.0
2005-09-20 15:02:00,201.085,201.098,201.067,201.095,40000000.0
2005-09-20 15:03:00,201.07,201.095,201.049,201.067,38600000.0
2005-09-20 15:04:00,201.099,201.148,201.099,201.141,43000000.0
2005-09-20 15:05:00,201.133,201.187,201.12,201.171,50700000.0
2005-09-20 15:06:00,201.165,201.194,201.145,201.184,42000000.0
2005-09-20 15:07:00,201.165,201.191,201.152,201.188,62200001.0
2005-09-20 15:08:00,201.189,201.189,201.168,201.169,34800000.0
2005-09-20 15:09:00,201.166,201.169,201.133,201.149,18700000.0
2005-09-20 15:10:00,201.106,201.141,201.088,201.13,49700000.0
2005-09-20 15:11:00,201.123,201.14,201.096,201.125,33399999.0
2005-09-20 15:12:00,201.121,201.121,201.07,201.07,40400000.0
2005-09-20 15:13:00,201.052,201.113,201.052,201.085,91400000.0
2005-09-20 15:14:00,201.073,201.113,201.039,201.113,66800000.0
2005-09-20 15:15:00,201.103,201.13,201.077,201.13,54400002.0
2005-09-20 15:16:00,201.144,201.144,201.087,201.116,30700000.0
2005-09-20 15:17:00,201.141,201.141,201.11,201.113,27200000.0
2005-09-20 15:18:00,201.12,201.146,201.083,201.145,55900001.0
2005-09-20 15:19:00,201.146,201.146,201.108,201.119,41900000.0
2005-09-20 15:20:00,201.111,201.133,201.099,201.133,34800000.0
2005-09-20 15:21:00,201.136,201.136,201.11,201.118,50700000.0
2005-09-20 15:22:00,201.113,201.134,201.11,201.11,40500000.0
2005-09-20 15:23:00,201.085,201.152,201.082,201.152,41300001.0
2005-09-20 15:24:00,201.147,201.174,201.127,201.166,45700000.0
2005-09-20 15:25:00,201.181,201.183,201.14,201.14,50700000.0
2005-09-20 15:26:00,201.145,201.16,201.107,201.146,56500000.0
2005-09-20 15:27:00,201.139,201.155,201.102,201.133,38700000.0
2005-09-20 15:28:00,201.132,201.191,201.095,201.191,54500000.0
2005-09-20 15:29:00,201.198,201.225,201.198,201.225,79700000.0
2005-09-20 15:30:00,201.223,201.223,201.188,201.213,44900000.0
2005-09-20 15:31:00,201.225,201.225,201.2,201.205,81800001.0
2005-09-20 15:32:00,201.194,201.197,201.154,201.197,34200001.0
2005-09-20 15:33:00,201.191,201.196,201.15,201.162,74999999.0
2005-09-20 15:34:00,201.166,201.185,201.157,201.185,33099999.0
2005-09-20 15:35:00,201.193,201.196,201.158,201.158,57400000.0
2005-09-20 15:36:00,201.218,201.218,201.175,201.178,32300000.0
2005-09-20 15:37:00,201.154,201.171,201.133,201.16,33700000.0
2005-09-20 15:38:00,201.164,201.164,201.116,201.15,66500000.0
2005-09-20 15:39:00,201.164,201.165,201.062,201.096,29900000.0
2005-09-20 15:40:00,201.142,201.149,201.091,201.143,74300001.0
2005-09-20 15:41:00,201.125,201.125,201.066,201.091,17200000.0
2005-09-20 15:42:00,201.093,201.093,201.053,201.053,23100000.0
2005-09-20 15:43:00,201.015,201.028,200.979,200.992,44600000.0
2005-09-20 15:44:00,200.993,201.048,200.993,201.019,17100000.0
2005-09-20 15:45:00,201.003,201.055,201.003,201.043,41500000.0
2005-09-20 15:46:00,201.048,201.092,201.041,201.085,71000001.0
2005-09-20 15:47:00,201.084,201.087,201.022,201.055,89300001.0
2005-09-20 15:48:00,201.077,201.084,201.034,201.067,73300000.0
2005-09-20 15:49:00,201.015,201.116,201.013,201.116,44700000.0
2005-09-20 15:50:00,201.108,201.128,201.08,201.091,62899999.0
2005-09-20 15:51:00,201.124,201.159,201.124,201.148,45700000.0
2005-09-20 15:52:00,201.135,201.139,201.12,201.121,71800001.0
2005-09-20 15:53:00,201.158,201.181,201.152,201.152,36700000.0
2005-09-20 15:54:00,201.156,201.199,201.14,201.196,60800000.0
2005-09-20 15:55:00,201.179,201.179,201.14,201.166,49700000.0
2005-09-20 15:56:00,201.124,201.148,201.124,201.148,23100000.0
2005-09-20 15:57:00,201.122,201.156,201.109,201.131,38400000.0
2005-09-20 15:58:00,201.102,201.135,201.101,201.127,32200000.0
2005-09-20 15:59:00,201.139,201.147,201.125,201.128,37899999.0
2005-09-20 16:00:00,201.133,201.14,201.083,201.106,60699999.0
2005-09-20 16:01:00,201.12,201.139,201.109,201.11,50600000.0
2005-09-20 16:02:00,201.075,201.075,201.049,201.066,29600001.0
2005-09-20 16:03:00,201.049,201.085,201.049,201.077,41900000.0
2005-09-20 16:04:00,201.099,201.117,201.084,201.105,35400000.0
2005-09-20 16:05:00,201.115,201.115,201.077,201.077,35500000.0
2005-09-20 16:06:00,201.076,201.098,201.065,201.091,38900000.0
2005-09-20 16:07:00,201.088,201.103,201.078,201.092,58499999.0
2005-09-20 16:08:00,201.092,201.132,201.091,201.132,29100000.0
2005-09-20 16:09:00,201.118,201.127,201.067,201.127,31800000.0
2005-09-20 16:10:00,201.125,201.143,201.122,201.143,55200001.0
2005-09-20 16:11:00,201.142,201.142,201.122,201.125,57600001.0
2005-09-20 16:12:00,201.124,201.131,201.107,201.131,22000000.0
2005-09-20 16:13:00,201.139,201.153,201.09,201.145,32300000.0
2005-09-20 16:14:00,201.131,201.142,201.102,201.135,68600000.0
2005-09-20 16:15:00,201.155,201.155,201.121,201.134,102399998.0
2005-09-20 16:16:00,201.125,201.135,201.105,201.123,29500000.0
2005-09-20 16:17:00,201.106,201.156,201.094,201.156,49799999.0
2005-09-20 16:18:00,201.157,201.157,201.131,201.131,53900000.0
2005-09-20 16:19:00,201.122,201.122,201.05,201.093,60700000.0
2005-09-20 16:20:00,201.088,201.125,201.047,201.125,43300000.0
2005-09-20 16:21:00,201.138,201.157,201.107,201.129,32300000.0
2005-09-20 16:22:00,201.122,201.148,201.088,201.148,105000001.0
2005-09-20 16:23:00,201.143,201.182,201.124,201.156,43400000.0
2005-09-20 16:24:00,201.185,201.185,201.135,201.162,59800000.0
2005-09-20 16:25:00,201.177,201.211,201.152,201.211,51300000.0
2005-09-20 16:26:00,201.217,201.223,201.198,201.202,45900000.0
2005-09-20 16:27:00,201.188,201.237,201.182,201.218,79899999.0
2005-09-20 16:28:00,201.253,201.286,201.24,201.286,54500000.0
2005-09-20 16:29:00,201.283,201.287,201.21,201.267,53800000.0
2005-09-20 16:30:00,201.273,201.277,201.232,201.232,78200000.0
2005-09-20 16:31:00,201.235,201.268,201.234,201.252,77700001.0
2005-09-20 16:32:00,201.245,201.281,201.214,201.214,33800000.0
2005-09-20 16:33:00,201.203,201.206,201.194,201.194,66100000.0
2005-09-20 16:34:00,201.196,201.247,201.196,201.247,21300000.0
2005-09-20 16:35:00,201.216,201.244,201.207,201.233,63300000.0
2005-09-20 16:36:00,201.229,201.239,201.19,201.19,48300000.0
2005-09-20 16:37:00,201.167,201.178,201.144,201.166,47200000.0
2005-09-20 16:38:00,201.152,201.163,201.118,201.124,22400000.0
2005-09-20 16:39:00,201.133,201.154,201.133,201.149,54000000.0
2005-09-20 16:40:00,201.157,201.184,201.153,201.172,56900000.0
2005-09-20 16:41:00,201.183,201.183,201.143,201.169,53799999.0
2005-09-20 16:42:00,201.191,201.192,201.158,201.158,52400000.0
2005-09-20 16:43:00,201.092,201.157,201.086,201.152,55400000.0
2005-09-20 16:44:00,201.15,201.15,201.113,201.141,44100000.0
2005-09-20 16:45:00,201.128,201.167,201.128,201.144,71800000.0
2005-09-20 16:46:00,201.127,201.133,201.098,201.098,44300000.0
2005-09-20 16:47:00,201.097,201.133,201.097,201.117,50600000.0
2005-09-20 16:48:00,201.102,201.128,201.102,201.107,56000000.0
2005-09-20 16:49:00,201.085,201.103,201.053,201.1,83100000.0
2005-09-20 16:50:00,201.098,201.136,201.095,201.122,60899999.0
2005-09-20 16:51:00,201.108,201.132,201.079,201.132,46400000.0
2005-09-20 16:52:00,201.119,201.149,201.091,201.149,65100001.0
2005-09-20 16:53:00,201.123,201.131,201.094,201.094,91900001.0
2005-09-20 16:54:00,201.072,201.091,201.072,201.085,39900000.0
2005-09-20 16:55:00,201.083,201.118,201.083,201.118,90600002.0
2005-09-20 16:56:00,201.127,201.139,201.115,201.12,77500000.0
2005-09-20 16:57:00,201.102,201.102,201.033,201.053,37700000.0
2005-09-20 16:58:00,201.052,201.062,201.029,201.042,53400000.0
2005-09-20 16:59:00,201.049,201.064,201.014,201.064,62800000.0
2005-09-20 17:00:00,201.079,201.079,201.049,201.069,53700001.0
2005-09-20 17:01:00,201.071,201.071,201.025,201.027,54400000.0
2005-09-20 17:02:00,201.003,201.081,200.993,201.081,68200000.0
2005-09-20 17:03:00,201.087,201.131,201.084,201.105,87700000.0
2005-09-20 17:04:00,201.121,201.121,201.051,201.1,32800000.0
2005-09-20 17:05:00,201.073,201.129,201.071,201.119,36800000.0
2005-09-20 17:06:00,201.154,201.155,201.118,201.126,49400000.0
2005-09-20 17:07:00,201.116,201.148,201.096,201.148,20900000.0
2005-09-20 17:08:00,201.118,201.178,201.111,201.173,39800000.0
2005-09-20 17:09:00,201.149,201.164,201.133,201.151,50000000.0
2005-09-20 17:10:00,201.155,201.211,201.155,201.204,59000000.0
2005-09-20 17:11:00,201.226,201.266,201.226,201.252,14500000.0
2005-09-20 17:12:00,201.253,201.267,201.241,201.261,56200000.0
2005-09-20 17:13:00,201.271,201.286,201.212,201.241,55900000.0
2005-09-20 17:14:00,201.206,201.23,201.169,201.192,47100000.0
2005-09-20 17:15:00,201.199,201.199,201.159,201.178,75300000.0
2005-09-20 17:16:00,201.152,201.152,201.11,201.11,33400000.0
2005-09-20 17:17:00,201.108,201.108,201.068,201.081,91199999.0
2005-09-20 17:18:00,201.064,201.064,201.022,201.029,17000000.0
2005-09-20 17:19:00,201.08,201.102,201.068,201.068,85200000.0
2005-09-20 17:20:00,201.054,201.072,201.04,201.065,57300000.0
2005-09-20 17:21:00,201.068,201.1,201.055,201.1,14700000.0
2005-09-20 17:22:00,201.117,201.123,201.08,201.123,46600000.0
2005-09-20 17:23:00,201.149,201.182,201.149,201.182,43600000.0
2005-09-20 17:24:00,201.166,201.176,201.093,201.176,47600000.0
2005-09-20 17:25:00,201.18,201.187,201.117,201.15,74800000.0
2005-09-20 17:26:00,201.167,201.167,201.108,201.136,58600001.0
2005-09-20 17:27:00,201.108,201.185,201.106,201.185,46300000.0
2005-09-20 17:28:00,201.202,201.25,201.202,201.205,23500000.0
2005-09-20 17:29:00,201.238,201.263,201.221,201.263,66200000.0
2005-09-20 17:30:00,201.266,201.319,201.254,201.319,45200000.0
2005-09-20 17:31:00,201.347,201.375,201.342,201.351,49200000.0
2005-09-20 17:32:00,201.323,201.336,201.321,201.33,82400002.0
2005-09-20 17:33:00,201.348,201.374,201.343,201.356,47500000.0
2005-09-20 17:34:00,201.341,201.352,201.315,201.349,15300000.0
2005-09-20 17:35:00,201.342,201.364,201.302,201.35,61499999.0
2005-09-20 17:36:00,201.359,201.359,201.323,201.35,103499998.0
2005-09-20 17:37:00,201.341,201.341,201.312,201.338,30600000.0
2005-09-20 17:38:00,201.331,201.368,201.331,201.368,56500000.0
2005-09-20 17:39:00,201.337,201.337,201.304,201.332,53600001.0
2005-09-20 17:40:00,201.308,201.323,201.295,201.323,44800000.0
2005-09-20 17:41:00,201.342,201.342,201.298,201.304,66400000.0
2005-09-20 17:42:00,201.277,201.29,201.254,201.254,48500000.0
2005-09-20 17:43:00,201.254,201.271,201.239,201.267,48300000.0
2005-09-20 17:44:00,201.274,201.29,201.253,201.253,54100000.0
2005-09-20 17:45:00,201.268,201.28,201.244,201.276,49500000.0
2005-09-20 17:46:00,201.292,201.311,201.274,201.301,62400000.0
2005-09-20 17:47:00,201.325,201.33,201.303,201.33,57099999.0
2005-09-20 17:48:00,201.336,201.342,201.32,201.341,38800000.0
2005-09-20 17:49:00,201.344,201.344,201.307,201.307,28700000.0
2005-09-20 17:50:00,201.322,201.325,201.282,201.282,57800000.0
2005-09-20 17:51:00,201.297,201.34,201.297,201.32,43200000.0
2005-09-20 17:52:00,201.33,201.354,201.3,201.34,83999999.0
2005-09-20 17:53:00,201.298,201.337,201.277,201.277,59400000.0
2005-09-20 17:54:00,201.332,201.332,201.274,201.308,47999999.0
2005-09-20 17:55:00,201.308,201.339,201.296,201.332,36400000.0
2005-09-20 17:56:00,201.348,201.348,201.31,201.314,46600000.0
2005-09-20 17:57:00,201.293,201.327,201.293,201.317,36100000.0
2005-09-20 17:58:00,201.324,201.342,201.314,201.315,53300000.0
2005-09-20 17:59:00,201.303,201.303,201.237,201.238,42400000.0
2005-09-20 18:00:00,201.256,201.256,201.204,201.216,46700000.0
2005-09-20 18:01:00,201.264,201.271,201.234,201.253,533399998.0
2005-09-20 18:02:00,201.292,201.318,201.266,201.282,783300000.0
2005-09-20 18:03:00,201.32,201.373,201.313,201.313,641599997.0
2005-09-20 18:04:00,201.317,201.352,201.292,201.3,455599999.0
2005-09-20 18:05:00,201.311,201.324,201.289,201.303,687099998.0
2005-09-20 18:06:00,201.262,201.304,201.222,201.292,699799999.0
2005-09-20 18:07:00,201.298,201.356,201.281,201.281,849899998.0
2005-09-20 18:08:00,201.306,201.342,201.3,201.321,642099997.0
2005-09-20 18:09:00,201.318,201.357,201.316,201.332,521100000.0
2005-09-20 18:10:00,201.305,201.35,201.287,201.332,539100000.0
2005-09-20 18:11:00,201.336,201.392,201.325,201.374,340700002.0
2005-09-20 18:12:00,201.371,201.424,201.362,201.394,202600000.0
2005-09-20 18:13:00,201.398,201.398,201.329,201.329,474300002.0
2005-09-20 18:14:00,201.331,201.378,201.299,201.343,620799998.0
2005-09-20 18:15:00,201.34,201.34,201.277,201.303,608999997.0
2005-09-20 18:16:00,201.267,201.299,201.22,201.281,619399998.0
2005-09-20 18:17:00,201.281,201.299,201.243,201.269,202200000.0
2005-09-20 18:18:00,201.269,201.303,201.249,201.267,399300000.0
2005-09-20 18:19:00,201.227,201.273,201.215,201.257,448800001.0
2005-09-20 18:20:00,201.252,201.265,201.193,201.199,516800000.0
2005-09-20 18:21:00,201.236,201.244,201.201,201.242,632800003.0
2005-09-20 18:22:00,201.247,201.288,201.222,201.248,489500002.0
2005-09-20 18:23:00,201.27,201.343,201.26,201.336,786700002.0
2005-09-20 18:24:00,201.293,201.363,201.274,201.345,562900000.0
2005-09-20 18:25:00,201.344,201.358,201.279,201.33,468499999.0
2005-09-20 18:26:00,201.322,201.347,201.296,201.322,316000000.0
2005-09-20 18:27:00,201.337,201.346,201.284,201.313,432900004.0
2005-09-20 18:28:00,201.33,201.338,201.287,201.299,434399999.0
2005-09-20 18:29:00,201.301,201.325,201.23,201.306,421899997.0
2005-09-20 18:30:00,201.293,201.307,201.271,201.297,268400000.0
2005-09-20 18:31:00,201.297,201.327,201.246,201.303,276199999.0
2005-09-20 18:32:00,201.317,201.353,201.297,201.325,470000003.0
2005-09-20 18:33:00,201.32,201.329,201.295,201.322,490500000.0
2005-09-20 18:34:00,201.34,201.34,201.272,201.296,518399999.0
2005-09-20 18:35:00,201.327,201.357,201.297,201.318,459199999.0
2005-09-20 18:36:00,201.277,201.332,201.257,201.304,304800000.0
2005-09-20 18:37:00,201.326,201.326,201.297,201.297,212199999.0
2005-09-20 18:38:00,201.289,201.32,201.241,201.298,120800000.0
2005-09-20 18:39:00,201.305,201.327,201.288,201.325,133000000.0
2005-09-20 18:40:00,201.3,201.32,201.259,201.296,264300001.0
2005-09-20 18:41:00,201.315,201.341,201.283,201.33,238100001.0
2005-09-20 18:42:00,201.314,201.33,201.266,201.31,248800001.0
2005-09-20 18:43:00,201.305,201.352,201.285,201.338,146100000.0
2005-09-20 18:44:00,201.345,201.359,201.288,201.338,349500000.0
2005-09-20 18:45:00,201.333,201.358,201.324,201.324,201999999.0
2005-09-20 18:46:00,201.316,201.359,201.304,201.321,177600000.0
2005-09-20 18:47:00,201.333,201.333,201.278,201.307,51900000.0
2005-09-20 18:48:00,201.297,201.342,201.282,201.34,204799999.0
2005-09-20 18:49:00,201.347,201.348,201.279,201.279,157000000.0
2005-09-20 18:50:00,201.334,201.355,201.31,201.355,251300003.0
2005-09-20 18:51:00,201.345,201.345,201.291,201.343,257200000.0
2005-09-20 18:52:00,201.365,201.365,201.287,201.34,290000001.0
2005-09-20 18:53:00,201.341,201.352,201.299,201.345,278399997.0
2005-09-20 18:54:00,201.349,201.363,201.29,201.363,228799999.0
2005-09-20 18:55:00,201.378,201.391,201.315,201.355,209000000.0
2005-09-20 18:56:00,201.347,201.356,201.317,201.352,64600000.0
2005-09-20 18:57:00,201.341,201.347,201.297,201.339,176100001.0
2005-09-20 18:58:00,201.345,201.38,201.345,201.38,342400000.0
2005-09-20 18:59:00,201.358,201.358,201.314,201.354,294099999.0
2005-09-20 19:00:00,201.334,201.364,201.283,201.355,95200000.0
2005-09-20 19:01:00,201.365,201.381,201.358,201.363,126700001.0
2005-09-20 19:02:00,201.333,201.386,201.324,201.358,229000001.0
2005-09-20 19:03:00,201.347,201.347,201.251,201.295,236300000.0
2005-09-20 19:04:00,201.317,201.318,201.247,201.299,125000000.0
2005-09-20 19:05:00,201.265,201.334,201.254,201.27,146899999.0
2005-09-20 19:06:00,201.27,201.316,201.25,201.276,413700000.0
2005-09-20 19:07:00,201.291,201.322,201.229,201.28,272800002.0
2005-09-20 19:08:00,201.243,201.315,201.243,201.26,392800001.0
2005-09-20 19:09:00,201.261,201.303,201.205,201.205,253300002.0
2005-09-20 19:10:00,201.257,201.257,201.199,201.248,91900000.0
2005-09-20 19:11:00,201.258,201.258,201.174,201.174,47800000.0
2005-09-20 19:12:00,201.243,201.243,201.178,201.232,95900001.0
2005-09-20 19:13:00,201.23,201.23,201.188,201.192,244600002.0
2005-09-20 19:14:00,201.213,201.213,201.168,201.21,215800000.0
2005-09-20 19:15:00,201.221,201.231,201.193,201.231,287799999.0
2005-09-20 19:16:00,201.231,201.231,201.183,201.212,59400000.0
2005-09-20 19:17:00,201.227,201.253,201.198,201.242,141699998.0
2005-09-20 19:18:00,201.225,201.239,201.192,201.22,101100000.0
2005-09-20 19:19:00,201.217,201.249,201.209,201.225,214199999.0
2005-09-20 19:20:00,201.215,201.245,201.208,201.232,173199998.0
2005-09-20 19:21:00,201.225,201.248,201.213,201.229,156500001.0
2005-09-20 19:22:00,201.22,201.237,201.203,201.203,109700000.0
2005-09-20 19:23:00,201.192,201.207,201.127,201.164,401900002.0
2005-09-20 19:24:00,201.191,201.205,201.154,201.18,140000001.0
2005-09-20 19:25:00,201.181,201.199,201.154,201.192,218200001.0
2005-09-20 19:26:00,201.191,201.215,201.157,201.182,460300000.0
2005-09-20 19:27:00,201.172,201.186,201.142,201.177,292299999.0
2005-09-20 19:28:00,201.161,201.161,201.112,201.152,204400000.0
2005-09-20 19:29:00,201.171,201.192,201.171,201.178,53500000.0
2005-09-20 19:30:00,201.175,201.239,201.154,201.215,245199999.0
2005-09-20 19:31:00,201.237,201.34,201.237,201.287,133400000.0
2005-09-20 19:32:00,201.29,201.315,201.259,201.306,319000001.0
2005-09-20 19:33:00,201.307,201.307,201.23,201.293,239600001.0
2005-09-20 19:34:00,201.272,201.275,201.221,201.275,244100003.0
2005-09-20 19:35:00,201.276,201.276,201.201,201.22,339200000.0
2005-09-20 19:36:00,201.271,201.281,201.22,201.22,233400000.0
2005-09-20 19:37:00,201.207,201.234,201.177,201.211,71900000.0
2005-09-20 19:38:00,201.222,201.247,201.212,201.224,286100000.0
2005-09-20 19:39:00,201.224,201.255,201.224,201.227,209200001.0
2005-09-20 19:40:00,201.237,201.248,201.207,201.244,275999999.0
2005-09-20 19:41:00,201.206,201.261,201.2,201.257,361499999.0
2005-09-20 19:42:00,201.275,201.288,201.244,201.277,263099999.0
2005-09-20 19:43:00,201.305,201.316,201.3,201.316,62600000.0
2005-09-20 19:44:00,201.295,201.32,201.259,201.283,246600001.0
2005-09-20 19:45:00,201.266,201.31,201.255,201.31,162900001.0
2005-09-20 19:46:00,201.29,201.31,201.286,201.31,181400001.0
2005-09-20 19:47:00,201.322,201.323,201.262,201.262,37800000.0
2005-09-20 19:48:00,201.295,201.317,201.263,201.301,278800002.0
2005-09-20 19:49:00,201.28,201.315,201.264,201.315,138200000.0
2005-09-20 19:50:00,201.358,201.379,201.327,201.36,162400001.0
2005-09-20 19:51:00,201.348,201.37,201.286,201.338,177700000.0
2005-09-20 19:52:00,201.34,201.382,201.306,201.307,134000000.0
2005-09-20 19:53:00,201.321,201.358,201.321,201.325,142900000.0
2005-09-20 19:54:00,201.333,201.347,201.267,201.337,233700001.0
2005-09-20 19:55:00,201.314,201.327,201.293,201.317,73100000.0
2005-09-20 19:56:00,201.322,201.396,201.304,201.304,133000001.0
2005-09-20 19:57:00,201.259,201.332,201.259,201.332,117700001.0
2005-09-20 19:58:00,201.326,201.338,201.275,201.275,228199999.0
2005-09-20 19:59:00,201.333,201.333,201.288,201.324,185900001.0
2005-09-20 20:00:00,201.338,201.34,201.275,201.321,94500000.0
2005-09-20 20:01:00,201.328,201.37,201.278,201.355,66100000.0
2005-09-20 20:02:00,201.339,201.364,201.298,201.354,125500000.0
2005-09-20 20:03:00,201.32,201.368,201.289,201.368,120500000.0
2005-09-20 20:04:00,201.37,201.37,201.288,201.339,121599998.0
2005-09-20 20:05:00,201.332,201.345,201.278,201.337,130700000.0
2005-09-20 20:06:00,201.327,201.327,201.237,201.237,203500001.0
2005-09-20 20:07:00,201.255,201.317,201.255,201.288,129800000.0
2005-09-20 20:08:00,201.302,201.322,201.235,201.265,154600000.0
2005-09-20 20:09:00,201.298,201.298,201.252,201.263,120900000.0
2005-09-20 20:10:00,201.264,201.31,201.261,201.287,164099999.0
2005-09-20 20:11:00,201.277,201.299,201.217,201.27,315900000.0
2005-09-20 20:12:00,201.27,201.316,201.233,201.255,481500001.0
2005-09-20 20:13:00,201.265,201.291,201.256,201.273,181600000.0
2005-09-20 20:14:00,201.27,201.284,201.201,201.257,133700000.0
2005-09-20 20:15:00,201.256,201.368,201.256,201.283,293999999.0
2005-09-20 20:16:00,201.276,201.333,201.265,201.292,195500000.0
2005-09-20 20:17:00,201.288,201.434,201.279,201.432,58100000.0
2005-09-20 20:18:00,201.395,201.395,201.27,201.358,116600000.0
2005-09-20 20:19:00,201.366,201.378,201.294,201.361,183400001.0
2005-09-20 20:20:00,201.352,201.452,201.322,201.45,318100000.0
2005-09-20 20:21:00,201.433,201.491,201.409,201.483,146300000.0
2005-09-20 20:22:00,201.46,201.522,201.392,201.412,255700002.0
2005-09-20 20:23:00,201.43,201.501,201.417,201.432,143499999.0
2005-09-20 20:24:00,201.407,201.411,201.35,201.35,205300001.0
2005-09-20 20:25:00,201.367,201.435,201.341,201.4,200000000.0
2005-09-20 20:26:00,201.395,201.443,201.375,201.401,349700000.0
2005-09-20 20:27:00,201.373,201.405,201.31,201.328,208900000.0
2005-09-20 20:28:00,201.337,201.386,201.317,201.351,389199999.0
2005-09-20 20:29:00,201.35,201.388,201.29,201.29,418799999.0
2005-09-20 20:30:00,201.262,201.302,201.255,201.256,479699998.0
2005-09-20 20:31:00,201.25,201.313,201.234,201.306,443199998.0
2005-09-20 20:32:00,201.343,201.397,201.343,201.38,580800003.0
2005-09-20 20:33:00,201.343,201.365,201.289,201.295,187400001.0
2005-09-20 20:34:00,201.29,201.355,201.275,201.33,130099999.0
2005-09-20 20:35:00,201.328,201.385,201.281,201.327,143499999.0
2005-09-20 20:36:00,201.343,201.364,201.314,201.357,115400000.0
2005-09-20 20:37:00,201.382,201.382,201.326,201.331,91500000.0
2005-09-20 20:38:00,201.322,201.384,201.322,201.369,246100003.0
2005-09-20 20:39:00,201.393,201.423,201.393,201.414,198799999.0
2005-09-20 20:40:00,201.423,201.456,201.403,201.44,352799999.0
2005-09-20 20:41:00,201.458,201.477,201.428,201.458,176100000.0
2005-09-20 20:42:00,201.462,201.464,201.43,201.44,306500000.0
2005-09-20 20:43:00,201.432,201.432,201.386,201.411,336599999.0
2005-09-20 20:44:00,201.404,201.44,201.404,201.417,425700002.0
2005-09-20 20:45:00,201.429,201.44,201.396,201.431,307899998.0
2005-09-20 20:46:00,201.429,201.445,201.373,201.432,240600001.0
2005-09-20 20:47:00,201.444,201.484,201.439,201.452,252400000.0
2005-09-20 20:48:00,201.463,201.465,201.405,201.444,174600001.0
2005-09-20 20:49:00,201.453,201.497,201.451,201.497,182000002.0
2005-09-20 20:50:00,201.495,201.495,201.465,201.465,419000003.0
2005-09-20 20:51:00,201.495,201.495,201.398,201.435,217700000.0
2005-09-20 20:52:00,201.429,201.46,201.394,201.427,109100001.0
2005-09-20 20:53:00,201.425,201.429,201.407,201.413,258700001.0
2005-09-20 20:54:00,201.387,201.403,201.366,201.385,131600000.0
2005-09-20 20:55:00,201.383,201.413,201.369,201.392,244700000.0
2005-09-20 20:56:00,201.384,201.394,201.305,201.305,249299999.0
2005-09-20 20:57:00,201.304,201.329,201.237,201.304,349700002.0
2005-09-20 20:58:00,201.306,201.307,201.272,201.278,408500001.0
2005-09-20 20:59:00,201.296,201.305,201.259,201.305,481899999.0
2005-09-20 21:00:00,201.352,201.352,201.303,201.348,475200000.0
2005-09-20 21:01:00,201.347,201.36,201.298,201.298,417800002.0
2005-09-20 21:02:00,201.266,201.301,201.249,201.264,221799998.0
2005-09-20 21:03:00,201.235,201.295,201.207,201.256,223699999.0
2005-09-20 21:04:00,201.286,201.312,201.251,201.312,115499999.0
2005-09-20 21:05:00,201.298,201.312,201.286,201.31,177400003.0
2005-09-20 21:06:00,201.311,201.319,201.284,201.298,195700000.0
2005-09-20 21:07:00,201.313,201.331,201.282,201.297,215900001.0
2005-09-20 21:08:00,201.296,201.337,201.263,201.285,157200000.0
2005-09-20 21:09:00,201.305,201.353,201.269,201.344,131100000.0
2005-09-20 21:10:00,201.34,201.34,201.316,201.32,82200000.0
2005-09-20 21:11:00,201.323,201.341,201.307,201.326,67300000.0
2005-09-20 21:12:00,201.298,201.35,201.292,201.327,100500000.0
2005-09-20 21:13:00,201.292,201.334,201.237,201.298,131600000.0
2005-09-20 21:14:00,201.301,201.338,201.292,201.33,391100001.0
2005-09-20 21:15:00,201.338,201.373,201.307,201.347,341000000.0
2005-09-20 21:16:00,201.34,201.357,201.331,201.354,62100000.0
2005-09-20 21:17:00,201.362,201.378,201.327,201.364,230200002.0
2005-09-20 21:18:00,201.348,201.372,201.302,201.335,146200000.0
2005-09-20 21:19:00,201.343,201.389,201.307,201.339,245000000.0
2005-09-20 21:20:00,201.335,201.348,201.303,201.335,325800000.0
2005-09-20 21:21:00,201.333,201.333,201.273,201.273,199100000.0
2005-09-20 21:22:00,201.262,201.313,201.205,201.304,187799999.0
2005-09-20 21:23:00,201.27,201.309,201.221,201.307,179300001.0
2005-09-20 21:24:00,201.252,201.269,201.219,201.24,232199998.0
2005-09-20 21:25:00,201.239,201.263,201.218,201.263,277800000.0
2005-09-20 21:26:00,201.26,201.273,201.249,201.249,156400000.0
2005-09-20 21:27:00,201.257,201.257,201.213,201.226,164900000.0
2005-09-20 21:28:00,201.241,201.254,201.202,201.22,140999999.0
2005-09-20 21:29:00,201.253,201.279,201.246,201.274,107100001.0
2005-09-20 21:30:00,201.245,201.269,201.22,201.257,104900000.0
2005-09-20 21:31:00,201.226,201.286,201.226,201.286,86700001.0
2005-09-20 21:32:00,201.295,201.295,201.266,201.266,121999999.0
2005-09-20 21:33:00,201.267,201.305,201.234,201.262,169300000.0
2005-09-20 21:34:00,201.279,201.279,201.219,201.262,99200000.0
2005-09-20 21:35:00,201.271,201.282,201.225,201.225,43900000.0
2005-09-20 21:36:00,201.227,201.245,201.205,201.228,70200000.0
2005-09-20 21:37:00,201.247,201.28,201.247,201.26,103000000.0
2005-09-20 21:38:00,201.254,201.275,201.254,201.265,50099999.0
2005-09-20 21:39:00,201.268,201.287,201.255,201.266,45100000.0
2005-09-20 21:40:00,201.232,201.251,201.213,201.25,84400001.0
2005-09-20 21:41:00,201.264,201.294,201.243,201.255,58600001.0
2005-09-20 21:42:00,201.293,201.307,201.252,201.298,133100000.0
2005-09-20 21:43:00,201.306,201.306,201.242,201.272,33700000.0
2005-09-20 21:44:00,201.267,201.29,201.242,201.287,209999999.0
2005-09-20 21:45:00,201.288,201.288,201.229,201.258,83000000.0
2005-09-20 21:46:00,201.256,201.301,201.219,201.301,182300000.0
2005-09-20 21:47:00,201.31,201.313,201.242,201.293,88800001.0
2005-09-20 21:48:00,201.268,201.294,201.243,201.294,114399999.0
2005-09-20 21:49:00,201.302,201.315,201.283,201.31,49700000.0
2005-09-20 21:50:00,201.286,201.331,201.278,201.331,29400000.0
2005-09-20 21:51:00,201.315,201.315,201.249,201.312,115699999.0
2005-09-20 21:52:00,201.303,201.334,201.297,201.324,66899999.0
2005-09-20 21:53:00,201.298,201.359,201.288,201.359,52100000.0
2005-09-20 21:54:00,201.355,201.355,201.324,201.324,94500000.0
2005-09-20 21:55:00,201.327,201.339,201.279,201.338,56600000.0
2005-09-20 21:56:00,201.355,201.365,201.334,201.342,48600000.0
2005-09-20 21:57:00,201.332,201.361,201.313,201.332,72300000.0
2005-09-20 21:58:00,201.36,201.36,201.329,201.338,67099999.0
2005-09-20 21:59:00,201.35,201.354,201.305,201.306,194099999.0
2005-09-20 22:00:00,201.302,201.347,201.277,201.293,145600000.0
2005-09-20 22:01:00,201.355,201.368,201.338,201.345,198600001.0
2005-09-20 22:02:00,201.331,201.358,201.274,201.335,264200001.0
2005-09-20 22:03:00,201.317,201.335,201.264,201.325,90100001.0
2005-09-20 22:04:00,201.331,201.361,201.288,201.361,98200000.0
2005-09-20 22:05:00,201.363,201.363,201.31,201.355,103500000.0
2005-09-20 22:06:00,201.332,201.335,201.298,201.311,79800000.0
2005-09-20 22:07:00,201.316,201.358,201.311,201.335,44600000.0
2005-09-20 22:08:00,201.321,201.377,201.308,201.366,91400001.0
2005-09-20 22:09:00,201.372,201.398,201.372,201.392,49400000.0
2005-09-20 22:10:00,201.376,201.376,201.352,201.374,28000000.0
2005-09-20 22:11:00,201.371,201.393,201.311,201.369,59900000.0
2005-09-20 22:12:00,201.357,201.357,201.268,201.325,97700000.0
2005-09-20 22:13:00,201.323,201.35,201.309,201.344,34900000.0
2005-09-20 22:14:00,201.362,201.363,201.314,201.328,53199999.0
2005-09-20 22:15:00,201.362,201.393,201.342,201.342,148300000.0
2005-09-20 22:16:00,201.345,201.395,201.317,201.376,216500000.0
2005-09-20 22:17:00,201.376,201.397,201.357,201.383,139000000.0
2005-09-20 22:18:00,201.396,201.396,201.373,201.384,73300000.0
2005-09-20 22:19:00,201.371,201.388,201.324,201.382,58399999.0
2005-09-20 22:20:00,201.392,201.392,201.338,201.357,45800000.0
2005-09-20 22:21:00,201.349,201.391,201.34,201.359,50900000.0
2005-09-20 22:22:00,201.354,201.356,201.328,201.328,76900001.0
2005-09-20 22:23:00,201.316,201.342,201.291,201.323,80300000.0
2005-09-20 22:24:00,201.336,201.347,201.307,201.339,72600001.0
2005-09-20 22:25:00,201.33,201.332,201.306,201.312,69400000.0
2005-09-20 22:26:00,201.294,201.296,201.266,201.29,72400000.0
2005-09-20 22:27:00,201.296,201.31,201.239,201.287,164500000.0
2005-09-20 22:28:00,201.302,201.309,201.285,201.303,43300001.0
2005-09-20 22:29:00,201.295,201.335,201.274,201.275,139800000.0
2005-09-20 22:30:00,201.284,201.331,201.284,201.314,56800000.0
2005-09-20 22:31:00,201.31,201.311,201.287,201.29,76400000.0
2005-09-20 22:32:00,201.287,201.343,201.272,201.322,122300001.0
2005-09-20 22:33:00,201.316,201.326,201.295,201.295,228200001.0
2005-09-20 22:34:00,201.303,201.318,201.284,201.318,232699999.0
2005-09-20 22:35:00,201.297,201.323,201.274,201.292,56900000.0
2005-09-20 22:36:00,201.286,201.315,201.252,201.277,122500000.0
2005-09-20 22:37:00,201.275,201.292,201.236,201.292,109600000.0
2005-09-20 22:38:00,201.322,201.342,201.322,201.336,50900000.0
2005-09-20 22:39:00,201.314,201.366,201.314,201.314,31100000.0
2005-09-20 22:40:00,201.279,201.312,201.229,201.274,69700000.0
2005-09-20 22:41:00,201.267,201.267,201.205,201.205,114400000.0
2005-09-20 22:42:00,201.262,201.262,201.226,201.228,48900000.0
2005-09-20 22:43:00,201.252,201.289,201.235,201.255,75900000.0
2005-09-20 22:44:00,201.256,201.295,201.216,201.252,123000000.0
2005-09-20 22:45:00,201.254,201.288,201.218,201.288,104999998.0
2005-09-20 22:46:00,201.272,201.29,201.234,201.26,64400000.0
2005-09-20 22:47:00,201.238,201.289,201.237,201.27,109300001.0
2005-09-20 22:48:00,201.261,201.265,201.209,201.24,55800000.0
2005-09-20 22:49:00,201.236,201.249,201.202,201.215,40400000.0
2005-09-20 22:50:00,201.211,201.262,201.199,201.211,44000000.0
2005-09-20 22:51:00,201.22,201.266,201.21,201.26,73400000.0
2005-09-20 22:52:00,201.245,201.271,201.223,201.262,36000000.0
2005-09-20 22:53:00,201.236,201.266,201.232,201.262,147600001.0
2005-09-20 22:54:00,201.261,201.288,201.243,201.243,84700000.0
2005-09-20 22:55:00,201.263,201.307,201.262,201.295,33900000.0
2005-09-20 22:56:00,201.287,201.287,201.239,201.26,81100000.0
2005-09-20 22:57:00,201.253,201.287,201.219,201.273,42700000.0
2005-09-20 22:58:00,201.276,201.291,201.241,201.246,32300000.0
2005-09-20 22:59:00,201.185,201.29,201.185,201.27,57700000.0
2005-09-20 23:00:00,201.213,201.313,201.213,201.304,48600000.0
2005-09-20 23:01:00,201.285,201.3,201.252,201.285,35500001.0
2005-09-20 23:02:00,201.304,201.308,201.246,201.271,63400000.0
2005-09-20 23:03:00,201.299,201.325,201.251,201.276,80300001.0
2005-09-20 23:04:00,201.289,201.289,201.257,201.263,30000000.0
2005-09-20 23:05:00,201.263,201.328,201.263,201.322,43800000.0
2005-09-20 23:06:00,201.32,201.341,201.273,201.3,58600001.0
2005-09-20 23:07:00,201.303,201.316,201.288,201.296,39400000.0
2005-09-20 23:08:00,201.295,201.364,201.293,201.364,29800000.0
2005-09-20 23:09:00,201.32,201.344,201.305,201.323,31500000.0
2005-09-20 23:10:00,201.309,201.315,201.271,201.305,67500000.0
2005-09-20 23:11:00,201.317,201.327,201.259,201.26,77300000.0
2005-09-20 23:12:00,201.255,201.285,201.241,201.245,53600000.0
2005-09-20 23:13:00,201.273,201.284,201.245,201.252,58899999.0
2005-09-20 23:14:00,201.26,201.279,201.238,201.257,61199999.0
2005-09-20 23:15:00,201.265,201.286,201.251,201.273,51200000.0
2005-09-20 23:16:00,201.278,201.278,201.253,201.263,39000000.0
2005-09-20 23:17:00,201.276,201.276,201.259,201.267,45400000.0
2005-09-20 23:18:00,201.256,201.305,201.242,201.278,60800000.0
2005-09-20 23:19:00,201.267,201.304,201.267,201.286,39400000.0
2005-09-20 23:20:00,201.285,201.297,201.268,201.297,76900001.0
2005-09-20 23:21:00,201.297,201.302,201.263,201.282,62600000.0
2005-09-20 23:22:00,201.304,201.327,201.271,201.325,63600000.0
2005-09-20 23:23:00,201.289,201.366,201.286,201.303,52900001.0
2005-09-20 23:24:00,201.29,201.359,201.283,201.341,27200000.0
2005-09-20 23:25:00,201.303,201.369,201.303,201.348,30000000.0
2005-09-20 23:26:00,201.299,201.354,201.29,201.353,75300000.0
2005-09-20 23:27:00,201.322,201.342,201.283,201.306,36100000.0
2005-09-20 23:28:00,201.32,201.355,201.296,201.325,77099999.0
2005-09-20 23:29:00,201.289,201.354,201.289,201.327,61500001.0
2005-09-20 23:30:00,201.284,201.33,201.275,201.33,37000000.0
2005-09-20 23:31:00,201.35,201.365,201.31,201.315,47300001.0
2005-09-20 23:32:00,201.327,201.346,201.32,201.32,38500000.0
2005-09-20 23:33:00,201.341,201.341,201.301,201.305,38900000.0
2005-09-20 23:34:00,201.323,201.347,201.283,201.3,66600000.0
2005-09-20 23:35:00,201.313,201.356,201.303,201.356,23100000.0
2005-09-20 23:36:00,201.35,201.408,201.35,201.4,45800001.0
2005-09-20 23:37:00,201.402,201.404,201.358,201.373,38100000.0
2005-09-20 23:38:00,201.382,201.391,201.342,201.381,35300000.0
2005-09-20 23:39:00,201.407,201.426,201.367,201.417,71600002.0
2005-09-20 23:40:00,201.434,201.441,201.397,201.416,48700000.0
2005-09-20 23:41:00,201.423,201.423,201.389,201.413,33400000.0
2005-09-20 23:42:00,201.435,201.443,201.396,201.411,57600000.0
2005-09-20 23:43:00,201.376,201.419,201.362,201.419,67500000.0
2005-09-20 23:44:00,201.406,201.435,201.403,201.427,45800000.0
2005-09-20 23:45:00,201.421,201.434,201.384,201.384,81200000.0
2005-09-20 23:46:00,201.365,201.43,201.363,201.412,30000000.0
2005-09-20 23:47:00,201.404,201.404,201.375,201.394,55300000.0
2005-09-20 23:48:00,201.396,201.402,201.368,201.402,52800001.0
2005-09-20 23:49:00,201.391,201.391,201.347,201.364,54400000.0
2005-09-20 23:50:00,201.35,201.382,201.33,201.353,49100000.0
2005-09-20 23:51:00,201.372,201.395,201.362,201.395,21100000.0
2005-09-20 23:52:00,201.383,201.403,201.338,201.355,48400001.0
2005-09-20 23:53:00,201.364,201.421,201.354,201.383,42900000.0
2005-09-20 23:54:00,201.39,201.39,201.348,201.348,69000000.0
2005-09-20 23:55:00,201.35,201.398,201.34,201.356,58100000.0
2005-09-20 23:56:00,201.38,201.38,201.348,201.36,63100001.0
2005-09-20 23:57:00,201.328,201.384,201.327,201.377,43700000.0
2005-09-20 23:58:00,201.399,201.399,201.348,201.367,70500000.0
2005-09-20 23:59:00,201.387,201.389,201.378,201.378,14000000.0
2005-09-21 00:00:00,201.372,201.388,201.344,201.378,37300000.0
2005-09-21 00:01:00,201.378,201.402,201.35,201.402,39400000.0
2005-09-21 00:02:00,201.393,201.393,201.356,201.384,36599999.0
2005-09-21 00:03:00,201.377,201.382,201.349,201.349,39500000.0
2005-09-21 00:04:00,201.329,201.384,201.329,201.372,52100000.0
2005-09-21 00:05:00,201.378,201.385,201.358,201.367,19300000.0
2005-09-21 00:06:00,201.398,201.412,201.366,201.377,54100000.0
2005-09-21 00:07:00,201.361,201.422,201.361,201.408,46400001.0
2005-09-21 00:08:00,201.397,201.403,201.367,201.385,66500001.0
2005-09-21 00:09:00,201.349,201.405,201.331,201.405,32400000.0
2005-09-21 00:10:00,201.419,201.428,201.348,201.348,36300000.0
2005-09-21 00:11:00,201.349,201.379,201.346,201.361,56000001.0
2005-09-21 00:12:00,201.367,201.387,201.365,201.387,61200000.0
2005-09-21 00:13:00,201.376,201.386,201.356,201.366,44900000.0
2005-09-21 00:14:00,201.39,201.39,201.352,201.355,66000000.0
2005-09-21 00:15:00,201.36,201.399,201.346,201.346,32800000.0
2005-09-21 00:16:00,201.341,201.377,201.341,201.35,61100000.0
2005-09-21 00:17:00,201.34,201.372,201.33,201.352,24900000.0
2005-09-21 00:18:00,201.372,201.385,201.334,201.361,56100000.0
2005-09-21 00:19:00,201.344,201.36,201.344,201.345,32300000.0
2005-09-21 00:20:00,201.307,201.342,201.283,201.283,54500000.0
2005-09-21 00:21:00,201.297,201.297,201.261,201.261,29900000.0
2005-09-21 00:22:00,201.304,201.328,201.262,201.289,45000000.0
2005-09-21 00:23:00,201.306,201.309,201.268,201.297,81200000.0
2005-09-21 00:24:00,201.297,201.297,201.254,201.254,33200000.0
2005-09-21 00:25:00,201.259,201.274,201.216,201.22,92999998.0
2005-09-21 00:26:00,201.223,201.284,201.219,201.27,49800000.0
2005-09-21 00:27:00,201.272,201.29,201.256,201.285,97500001.0
2005-09-21 00:28:00,201.284,201.296,201.259,201.288,38800000.0
2005-09-21 00:29:00,201.297,201.297,201.243,201.252,35900000.0
2005-09-21 00:30:00,201.246,201.246,201.226,201.238,64600000.0
2005-09-21 00:31:00,201.262,201.276,201.251,201.252,24800000.0
2005-09-21 00:32:00,201.229,201.276,201.229,201.269,32700000.0
2005-09-21 00:33:00,201.259,201.269,201.233,201.245,35400000.0
2005-09-21 00:34:00,201.273,201.3,201.264,201.276,49200001.0
2005-09-21 00:35:00,201.25,201.321,201.25,201.295,46600000.0
2005-09-21 00:36:00,201.32,201.32,201.267,201.275,40700000.0
2005-09-21 00:37:00,201.277,201.287,201.272,201.285,33400000.0
2005-09-21 00:38:00,201.289,201.304,201.249,201.249,28000000.0
2005-09-21 00:39:00,201.27,201.27,201.219,201.219,44300000.0
2005-09-21 00:40:00,201.259,201.272,201.246,201.268,62900000.0
2005-09-21 00:41:00,201.273,201.302,201.254,201.302,21400000.0
2005-09-21 00:42:00,201.277,201.278,201.253,201.253,53299999.0
2005-09-21 00:43:00,201.256,201.263,201.226,201.253,36000000.0
2005-09-21 00:44:00,201.248,201.256,201.217,201.22,47100001.0
2005-09-21 00:45:00,201.193,201.221,201.182,201.203,36399999.0
2005-09-21 00:46:00,201.186,201.245,201.186,201.217,64200000.0
2005-09-21 00:47:00,201.219,201.219,201.155,201.155,41100000.0
2005-09-21 00:48:00,201.198,201.223,201.175,201.196,50600000.0
2005-09-21 00:49:00,201.207,201.211,201.173,201.201,43700000.0
2005-09-21 00:50:00,201.203,201.233,201.18,201.233,38200001.0
2005-09-21 00:51:00,201.218,201.267,201.2,201.248,77499999.0
2005-09-21 00:52:00,201.229,201.229,201.184,201.213,32200000.0
2005-09-21 00:53:00,201.203,201.227,201.182,201.227,70700001.0
2005-09-21 00:54:00,201.208,201.264,201.194,201.226,46800001.0
2005-09-21 00:55:00,201.235,201.238,201.178,201.178,49400000.0
2005-09-21 00:56:00,201.188,201.254,201.188,201.219,63700000.0
2005-09-21 00:57:00,201.239,201.252,201.221,201.239,70100000.0
2005-09-21 00:58:00,201.187,201.231,201.187,201.2,49900000.0
2005-09-21 00:59:00,201.177,201.212,201.161,201.169,69699999.0
2005-09-21 01:00:00,201.163,201.23,201.158,201.182,63600000.0
2005-09-21 01:01:00,201.182,201.202,201.146,201.202,24400000.0
2005-09-21 01:02:00,201.19,201.216,201.19,201.192,36100000.0
2005-09-21 01:03:00,201.143,201.204,201.143,201.191,50700000.0
2005-09-21 01:04:00,201.173,201.203,201.173,201.184,47200000.0
2005-09-21 01:05:00,201.161,201.216,201.148,201.199,33200000.0
2005-09-21 01:06:00,201.17,201.202,201.149,201.189,29600000.0
2005-09-21 01:07:00,201.16,201.199,201.15,201.167,41800000.0
2005-09-21 01:08:00,201.183,201.202,201.14,201.14,67500001.0
2005-09-21 01:09:00,201.19,201.198,201.153,201.17,68600000.0
2005-09-21 01:10:00,201.163,201.214,201.16,201.21,39900000.0
2005-09-21 01:11:00,201.187,201.189,201.148,201.163,28700000.0
2005-09-21 01:12:00,201.156,201.203,201.136,201.18,67199999.0
2005-09-21 01:13:00,201.166,201.182,201.15,201.153,70100000.0
2005-09-21 01:14:00,201.114,201.142,201.101,201.101,66100001.0
2005-09-21 01:15:00,201.067,201.094,201.033,201.039,56300000.0
2005-09-21 01:16:00,201.052,201.07,201.018,201.041,109700001.0
2005-09-21 01:17:00,201.029,201.035,201.013,201.027,17300000.0
2005-09-21 01:18:00,201.05,201.069,201.022,201.022,64400001.0
2005-09-21 01:19:00,201.04,201.054,201.017,201.04,42500000.0
2005-09-21 01:20:00,201.059,201.063,200.988,200.988,57100000.0
2005-09-21 01:21:00,201.0,201.0,200.93,200.93,38200000.0
2005-09-21 01:22:00,200.937,200.97,200.917,200.941,48400000.0
2005-09-21 01:23:00,200.952,200.964,200.911,200.916,37700000.0
2005-09-21 01:24:00,200.949,200.949,200.905,200.922,55300001.0
2005-09-21 01:25:00,200.9,200.934,200.882,200.927,57900000.0
2005-09-21 01:26:00,200.916,200.941,200.916,200.934,79599999.0
2005-09-21 01:27:00,200.916,200.939,200.899,200.928,35700000.0
2005-09-21 01:28:00,200.93,200.982,200.92,200.927,60900000.0
2005-09-21 01:29:00,200.891,200.928,200.876,200.928,51900000.0
2005-09-21 01:30:00,200.967,200.993,200.956,200.983,23500000.0
2005-09-21 01:31:00,200.997,201.029,200.983,201.023,78200000.0
2005-09-21 01:32:00,201.02,201.025,200.972,200.972,21900000.0
2005-09-21 01:33:00,200.974,201.013,200.963,200.99,61700000.0
2005-09-21 01:34:00,201.006,201.01,200.973,200.986,38000000.0
2005-09-21 01:35:00,200.994,201.027,200.986,201.027,29900000.0
2005-09-21 01:36:00,201.044,201.053,201.002,201.03,77299998.0
2005-09-21 01:37:00,201.017,201.056,201.006,201.056,23100000.0
2005-09-21 01:38:00,201.076,201.093,201.021,201.021,29200000.0
2005-09-21 01:39:00,201.052,201.052,200.971,200.971,55300000.0
2005-09-21 01:40:00,200.966,201.03,200.959,200.959,67600001.0
2005-09-21 01:41:00,200.967,200.967,200.898,200.899,20000000.0
2005-09-21 01:42:00,200.975,201.04,200.969,201.04,71000000.0
2005-09-21 01:43:00,201.002,201.023,200.99,201.004,38700000.0
2005-09-21 01:44:00,201.036,201.036,200.98,201.008,54399999.0
2005-09-21 01:45:00,200.996,201.025,200.99,201.013,46600000.0
2005-09-21 01:46:00,201.037,201.04,201.009,201.033,54800000.0
2005-09-21 01:47:00,201.004,201.022,200.992,201.013,62600000.0
2005-09-21 01:48:00,201.006,201.024,200.979,200.979,22700000.0
2005-09-21 01:49:00,200.965,200.965,200.921,200.947,25500000.0
2005-09-21 01:50:00,200.946,200.97,200.92,200.955,81399998.0
2005-09-21 01:51:00,200.965,201.013,200.965,201.01,38400000.0
2005-09-21 01:52:00,200.983,201.031,200.983,201.003,36800000.0
2005-09-21 01:53:00,200.992,201.032,200.992,201.018,37000000.0
2005-09-21 01:54:00,201.021,201.052,201.01,201.022,38600000.0
2005-09-21 01:55:00,201.053,201.07,201.015,201.022,65300000.0
2005-09-21 01:56:00,201.04,201.052,201.018,201.032,64000000.0
2005-09-21 01:57:00,201.016,201.058,201.002,201.03,49700001.0
2005-09-21 01:58:00,201.04,201.076,201.015,201.064,49600000.0
2005-09-21 01:59:00,201.046,201.081,201.04,201.074,34400000.0
2005-09-21 02:00:00,201.022,201.027,200.987,200.996,71399998.0
2005-09-21 02:01:00,200.993,201.003,200.982,200.995,36500000.0
2005-09-21 02:02:00,201.042,201.056,201.016,201.033,37300000.0
2005-09-21 02:03:00,201.032,201.077,201.032,201.067,40000000.0
2005-09-21 02:04:00,201.063,201.063,201.004,201.019,80300000.0
2005-09-21 02:05:00,201.018,201.032,200.999,201.004,27800000.0
2005-09-21 02:06:00,200.991,201.005,200.98,200.989,48100000.0
2005-09-21 02:07:00,201.028,201.034,201.017,201.02,68000000.0
2005-09-21 02:08:00,201.033,201.038,201.016,201.036,53900000.0
2005-09-21 02:09:00,201.055,201.056,201.04,201.04,41000000.0
2005-09-21 02:10:00,201.072,201.078,201.012,201.049,62200000.0
2005-09-21 02:11:00,201.025,201.037,200.992,201.037,40600000.0
2005-09-21 02:12:00,201.046,201.062,201.028,201.043,80800001.0
2005-09-21 02:13:00,201.041,201.073,201.021,201.056,53400000.0
2005-09-21 02:14:00,201.058,201.087,201.058,201.087,89399999.0
2005-09-21 02:15:00,201.048,201.152,201.045,201.152,52800000.0
2005-09-21 02:16:00,201.177,201.195,201.149,201.179,42700000.0
2005-09-21 02:17:00,201.169,201.169,201.097,201.119,31100000.0
2005-09-21 02:18:00,201.068,201.128,201.068,201.128,81600000.0
2005-09-21 02:19:00,201.092,201.121,201.069,201.088,42100000.0
2005-09-21 02:20:00,201.071,201.135,201.061,201.135,12600000.0
2005-09-21 02:21:00,201.097,201.097,201.045,201.045,42800000.0
2005-09-21 02:22:00,201.047,201.071,201.034,201.049,51300000.0
2005-09-21 02:23:00,201.043,201.047,201.023,201.027,38000000.0
2005-09-21 02:24:00,201.032,201.057,201.018,201.045,60000000.0
2005-09-21 02:25:00,201.057,201.069,201.031,201.048,46500000.0
2005-09-21 02:26:00,201.067,201.067,201.027,201.027,42400000.0
2005-09-21 02:27:00,201.028,201.057,201.028,201.057,37800000.0
2005-09-21 02:28:00,201.049,201.086,201.049,201.065,41800000.0
2005-09-21 02:29:00,201.056,201.11,201.052,201.11,28800000.0
2005-09-21 02:30:00,201.083,201.143,201.076,201.103,49000000.0
2005-09-21 02:31:00,201.112,201.113,201.045,201.066,14100000.0
2005-09-21 02:32:00,201.08,201.084,201.056,201.056,37600000.0
2005-09-21 02:33:00,201.016,201.058,201.016,201.053,51700000.0
2005-09-21 02:34:00,201.08,201.08,201.029,201.049,38300000.0
2005-09-21 02:35:00,201.047,201.055,201.017,201.05,44800000.0
2005-09-21 02:36:00,201.041,201.041,200.992,201.004,52000000.0
2005-09-21 02:37:00,200.999,201.013,200.975,201.002,55700000.0
2005-09-21 02:38:00,200.994,201.014,200.973,201.0,27000000.0
2005-09-21 02:39:00,201.028,201.067,201.028,201.067,59400000.0
2005-09-21 02:40:00,201.044,201.056,201.015,201.031,69600001.0
2005-09-21 02:41:00,201.046,201.046,200.998,201.029,43800000.0
2005-09-21 02:42:00,201.03,201.077,201.029,201.062,48800000.0
2005-09-21 02:43:00,201.071,201.091,201.061,201.085,38700000.0
2005-09-21 02:44:00,201.067,201.086,201.045,201.046,44800000.0
2005-09-21 02:45:00,200.985,201.013,200.964,201.013,32600000.0
2005-09-21 02:46:00,200.987,200.987,200.954,200.984,18900000.0
2005-09-21 02:47:00,200.994,201.009,200.938,200.976,67000000.0
2005-09-21 02:48:00,200.965,201.001,200.947,201.001,66900000.0
2005-09-21 02:49:00,201.022,201.07,201.0,201.0,44600001.0
2005-09-21 02:50:00,201.006,201.034,200.994,201.025,93500000.0
2005-09-21 02:51:00,201.04,201.04,200.971,200.978,44600000.0
2005-09-21 02:52:00,200.959,201.025,200.959,201.018,42400000.0
2005-09-21 02:53:00,200.992,200.997,200.929,200.929,58600000.0
2005-09-21 02:54:00,200.948,200.982,200.935,200.982,78800001.0
2005-09-21 02:55:00,200.97,201.03,200.963,201.03,48999999.0
2005-09-21 02:56:00,201.022,201.022,200.984,200.999,94399999.0
2005-09-21 02:57:00,201.014,201.016,200.996,201.005,33000000.0
2005-09-21 02:58:00,200.998,201.006,200.97,201.006,44000000.0
2005-09-21 02:59:00,201.028,201.071,201.014,201.014,130700001.0
2005-09-21 03:00:00,201.042,201.094,201.042,201.051,69200001.0
2005-09-21 03:01:00,201.092,201.092,201.007,201.029,73900000.0
2005-09-21 03:02:00,201.037,201.05,200.995,201.015,72199999.0
2005-09-21 03:03:00,201.019,201.056,201.01,201.052,28200000.0
2005-09-21 03:04:00,201.015,201.062,201.008,201.025,41300000.0
2005-09-21 03:05:00,201.032,201.052,201.009,201.009,30300000.0
2005-09-21 03:06:00,201.01,201.066,201.006,201.043,68100000.0
2005-09-21 03:07:00,201.04,201.047,200.954,200.955,63900001.0
2005-09-21 03:08:00,200.998,201.053,200.987,201.042,55400000.0
2005-09-21 03:09:00,200.997,201.003,200.976,200.987,47200000.0
2005-09-21 03:10:00,201.002,201.009,200.947,200.957,29600000.0
2005-09-21 03:11:00,200.983,201.004,200.964,200.991,80400000.0
2005-09-21 03:12:00,201.004,201.031,200.979,201.021,52800000.0
2005-09-21 03:13:00,201.035,201.043,201.009,201.043,34900000.0
2005-09-21 03:14:00,201.04,201.04,200.983,200.983,10300000.0
2005-09-21 03:15:00,201.003,201.003,200.974,200.996,29600000.0
2005-09-21 03:16:00,200.989,200.997,200.961,200.987,61799999.0
2005-09-21 03:17:00,200.954,201.002,200.946,201.002,48400000.0
2005-09-21 03:18:00,201.027,201.027,200.967,200.975,73700001.0
2005-09-21 03:19:00,201.006,201.019,200.996,201.019,40400000.0
2005-09-21 03:20:00,201.019,201.032,200.999,201.015,33800000.0
2005-09-21 03:21:00,201.033,201.074,201.015,201.034,106600003.0
2005-09-21 03:22:00,201.07,201.07,200.979,201.012,68300001.0
2005-09-21 03:23:00,201.056,201.064,201.024,201.033,50400000.0
2005-09-21 03:24:00,201.038,201.043,201.025,201.025,40300000.0
2005-09-21 03:25:00,201.047,201.052,201.009,201.015,60699999.0
2005-09-21 03:26:00,201.042,201.058,201.001,201.03,33900000.0
2005-09-21 03:27:00,201.025,201.025,200.978,201.009,23900000.0
2005-09-21 03:28:00,200.986,201.043,200.974,201.042,52700000.0
2005-09-21 03:29:00,201.02,201.048,201.017,201.035,32100000.0
2005-09-21 03:30:00,201.009,201.021,201.004,201.004,46100000.0
2005-09-21 03:31:00,201.03,201.032,200.997,201.029,39000000.0
2005-09-21 03:32:00,201.028,201.068,201.008,201.068,50800000.0
2005-09-21 03:33:00,201.095,201.095,201.064,201.095,27000000.0
2005-09-21 03:34:00,201.095,201.142,201.095,201.128,76100000.0
2005-09-21 03:35:00,201.104,201.177,201.104,201.161,63600000.0
2005-09-21 03:36:00,201.125,201.133,201.091,201.111,57400000.0
2005-09-21 03:37:00,201.113,201.194,201.113,201.192,64600000.0
2005-09-21 03:38:00,201.233,201.255,201.217,201.255,30800000.0
2005-09-21 03:39:00,201.252,201.253,201.21,201.238,57100000.0
2005-09-21 03:40:00,201.222,201.236,201.209,201.224,66699999.0
2005-09-21 03:41:00,201.207,201.207,201.16,201.165,83600000.0
2005-09-21 03:42:00,201.158,201.2,201.146,201.169,51099999.0
2005-09-21 03:43:00,201.16,201.186,201.138,201.15,37700000.0
2005-09-21 03:44:00,201.138,201.176,201.138,201.141,50800000.0
2005-09-21 03:45:00,201.115,201.151,201.098,201.151,46000000.0
2005-09-21 03:46:00,201.121,201.145,201.075,201.1,44900000.0
2005-09-21 03:47:00,201.136,201.177,201.118,201.177,43700000.0
2005-09-21 03:48:00,201.167,201.189,201.139,201.189,103199999.0
2005-09-21 03:49:00,201.203,201.224,201.196,201.222,42000001.0
2005-09-21 03:50:00,201.203,201.224,201.173,201.212,56400000.0
2005-09-21 03:51:00,201.205,201.234,201.199,201.214,59600000.0
2005-09-21 03:52:00,201.234,201.271,201.224,201.271,43900000.0
2005-09-21 03:53:00,201.245,201.258,201.226,201.24,61300001.0
2005-09-21 03:54:00,201.226,201.251,201.205,201.246,17100000.0
2005-09-21 03:55:00,201.25,201.25,201.218,201.225,47800000.0
2005-09-21 03:56:00,201.234,201.26,201.198,201.235,44300000.0
2005-09-21 03:57:00,201.232,201.266,201.206,201.214,51200001.0
2005-09-21 03:58:00,201.234,201.254,201.186,201.222,65300000.0
2005-09-21 03:59:00,201.206,201.241,201.19,201.209,45300000.0
2005-09-21 04:00:00,201.2,201.242,201.184,201.242,48300000.0
2005-09-21 04:01:00,201.235,201.242,201.178,201.178,40200000.0
2005-09-21 04:02:00,201.193,201.193,201.13,201.166,34500000.0
2005-09-21 04:03:00,201.213,201.213,201.16,201.169,63600000.0
2005-09-21 04:04:00,201.189,201.198,201.148,201.148,24400000.0
2005-09-21 04:05:00,201.132,201.181,201.128,201.137,49400000.0
2005-09-21 04:06:00,201.151,201.168,201.124,201.135,22700000.0
2005-09-21 04:07:00,201.174,201.189,201.103,201.121,39400000.0
2005-09-21 04:08:00,201.177,201.177,201.107,201.154,57000000.0
2005-09-21 04:09:00,201.146,201.168,201.119,201.165,42100000.0
2005-09-21 04:10:00,201.17,201.208,201.16,201.195,33800000.0
2005-09-21 04:11:00,201.134,201.203,201.134,201.176,82400000.0
2005-09-21 04:12:00,201.184,201.28,201.184,201.28,41900000.0
2005-09-21 04:13:00,201.261,201.29,201.245,201.29,33000000.0
2005-09-21 04:14:00,201.317,201.332,201.268,201.3,65699999.0
2005-09-21 04:15:00,201.327,201.34,201.263,201.318,70800001.0
2005-09-21 04:16:00,201.293,201.343,201.274,201.322,90399999.0
2005-09-21 04:17:00,201.339,201.346,201.315,201.346,60900001.0
2005-09-21 04:18:00,201.311,201.315,201.289,201.315,38599999.0
2005-09-21 04:19:00,201.323,201.323,201.3,201.315,41400000.0
2005-09-21 04:20:00,201.283,201.296,201.242,201.242,39700000.0
2005-09-21 04:21:00,201.282,201.296,201.256,201.296,56800000.0
2005-09-21 04:22:00,201.297,201.315,201.259,201.265,49500001.0
2005-09-21 04:23:00,201.293,201.335,201.285,201.335,51100002.0
2005-09-21 04:24:00,201.349,201.373,201.331,201.373,41400000.0
2005-09-21 04:25:00,201.336,201.356,201.33,201.334,55100000.0
2005-09-21 04:26:00,201.308,201.33,201.286,201.33,66600000.0
2005-09-21 04:27:00,201.348,201.394,201.34,201.394,40200000.0
2005-09-21 04:28:00,201.411,201.411,201.299,201.299,61500000.0
2005-09-21 04:29:00,201.323,201.382,201.305,201.363,31900000.0
2005-09-21 04:30:00,201.335,201.34,201.302,201.314,38400000.0
2005-09-21 04:31:00,201.333,201.347,201.298,201.311,41100000.0
2005-09-21 04:32:00,201.333,201.35,201.276,201.289,58000001.0
2005-09-21 04:33:00,201.317,201.34,201.297,201.325,52400000.0
2005-09-21 04:34:00,201.329,201.373,201.318,201.372,43100000.0
2005-09-21 04:35:00,201.371,201.393,201.371,201.382,41100000.0
2005-09-21 04:36:00,201.377,201.416,201.377,201.414,23000000.0
2005-09-21 04:37:00,201.472,201.501,201.447,201.463,52500000.0
2005-09-21 04:38:00,201.482,201.485,201.384,201.412,45900000.0
2005-09-21 04:39:00,201.405,201.473,201.397,201.454,47700000.0
2005-09-21 04:40:00,201.443,201.443,201.388,201.401,56499999.0
2005-09-21 04:41:00,201.348,201.41,201.327,201.363,37000000.0
2005-09-21 04:42:00,201.333,201.425,201.315,201.337,47800000.0
2005-09-21 04:43:00,201.311,201.321,201.29,201.29,26700000.0
2005-09-21 04:44:00,201.329,201.333,201.268,201.302,37900000.0
2005-09-21 04:45:00,201.307,201.341,201.293,201.32,40900000.0
2005-09-21 04:46:00,201.332,201.349,201.273,201.316,42900000.0
2005-09-21 04:47:00,201.353,201.362,201.333,201.362,26700000.0
2005-09-21 04:48:00,201.367,201.367,201.344,201.344,33100000.0
2005-09-21 04:49:00,201.322,201.411,201.322,201.394,60000000.0
2005-09-21 04:50:00,201.35,201.365,201.321,201.365,82800000.0
2005-09-21 04:51:00,201.344,201.388,201.326,201.332,111799999.0
2005-09-21 04:52:00,201.328,201.359,201.32,201.337,62700000.0
2005-09-21 04:53:00,201.342,201.342,201.27,201.283,42300000.0
2005-09-21 04:54:00,201.279,201.292,201.253,201.26,63299999.0
2005-09-21 04:55:00,201.218,201.272,201.204,201.227,31200000.0
2005-09-21 04:56:00,201.266,201.286,201.236,201.251,76799999.0
2005-09-21 04:57:00,201.232,201.255,201.193,201.22,75600000.0
2005-09-21 04:58:00,201.222,201.265,201.222,201.243,29500000.0
2005-09-21 04:59:00,201.219,201.24,201.179,201.214,66500000.0
2005-09-21 05:00:00,201.241,201.241,201.197,201.213,64100000.0
2005-09-21 05:01:00,201.238,201.287,201.161,201.287,79100000.0
2005-09-21 05:02:00,201.228,201.286,201.162,201.286,69400001.0
2005-09-21 05:03:00,201.279,201.279,201.222,201.25,64800000.0
2005-09-21 05:04:00,201.242,201.259,201.216,201.225,90200001.0
2005-09-21 05:05:00,201.229,201.229,201.181,201.217,43100000.0
2005-09-21 05:06:00,201.227,201.237,201.177,201.178,75699999.0
2005-09-21 05:07:00,201.237,201.244,201.17,201.17,23400000.0
2005-09-21 05:08:00,201.181,201.331,201.181,201.331,49500000.0
2005-09-21 05:09:00,201.347,201.361,201.31,201.35,31800000.0
2005-09-21 05:10:00,201.361,201.38,201.343,201.372,62500000.0
2005-09-21 05:11:00,201.357,201.393,201.328,201.393,79400000.0
2005-09-21 05:12:00,201.385,201.425,201.38,201.425,53300000.0
2005-09-21 05:13:00,201.412,201.412,201.335,201.358,47000000.0
2005-09-21 05:14:00,201.353,201.36,201.318,201.329,47400000.0
2005-09-21 05:15:00,201.317,201.334,201.297,201.315,35100000.0
2005-09-21 05:16:00,201.313,201.345,201.302,201.335,59000001.0
2005-09-21 05:17:00,201.352,201.352,201.277,201.301,33800000.0
2005-09-21 05:18:00,201.309,201.361,201.29,201.348,71900000.0
2005-09-21 05:19:00,201.326,201.343,201.278,201.338,77700000.0
2005-09-21 05:20:00,201.345,201.358,201.304,201.326,53600000.0
2005-09-21 05:21:00,201.325,201.353,201.315,201.351,38400000.0
2005-09-21 05:22:00,201.389,201.389,201.351,201.353,39200000.0
2005-09-21 05:23:00,201.394,201.411,201.378,201.399,58800000.0
2005-09-21 05:24:00,201.383,201.414,201.37,201.383,58200001.0
2005-09-21 05:25:00,201.39,201.403,201.362,201.403,66700000.0
2005-09-21 05:26:00,201.427,201.434,201.376,201.395,62500000.0
2005-09-21 05:27:00,201.388,201.429,201.375,201.404,43600000.0
2005-09-21 05:28:00,201.376,201.383,201.37,201.377,75600001.0
2005-09-21 05:29:00,201.372,201.385,201.342,201.385,52500000.0
2005-09-21 05:30:00,201.377,201.398,201.375,201.382,30500000.0
2005-09-21 05:31:00,201.358,201.416,201.327,201.355,51200000.0
2005-09-21 05:32:00,201.369,201.372,201.335,201.358,61000000.0
2005-09-21 05:33:00,201.363,201.39,201.35,201.39,27800000.0
2005-09-21 05:34:00,201.369,201.405,201.35,201.395,47100000.0
2005-09-21 05:35:00,201.372,201.406,201.368,201.375,64500001.0
2005-09-21 05:36:00,201.369,201.378,201.329,201.353,46100000.0
2005-09-21 05:37:00,201.39,201.44,201.39,201.399,51000000.0
2005-09-21 05:38:00,201.402,201.413,201.366,201.403,41400000.0
2005-09-21 05:39:00,201.391,201.414,201.382,201.396,37800000.0
2005-09-21 05:40:00,201.441,201.445,201.415,201.415,47300000.0
2005-09-21 05:41:00,201.422,201.449,201.391,201.446,33499999.0
2005-09-21 05:42:00,201.414,201.433,201.371,201.388,71400001.0
2005-09-21 05:43:00,201.406,201.428,201.406,201.423,54500000.0
2005-09-21 05:44:00,201.431,201.431,201.359,201.376,50800000.0
2005-09-21 05:45:00,201.416,201.418,201.402,201.407,37700000.0
2005-09-21 05:46:00,201.406,201.427,201.38,201.417,57800000.0
2005-09-21 05:47:00,201.373,201.41,201.373,201.405,62700000.0
2005-09-21 05:48:00,201.406,201.416,201.388,201.416,39500000.0
2005-09-21 05:49:00,201.385,201.415,201.375,201.415,35700000.0
2005-09-21 05:50:00,201.419,201.451,201.406,201.421,68099999.0
2005-09-21 05:51:00,201.449,201.49,201.449,201.469,42200000.0
2005-09-21 05:52:00,201.507,201.518,201.49,201.518,88600001.0
2005-09-21 05:53:00,201.522,201.535,201.473,201.516,39800000.0
2005-09-21 05:54:00,201.588,201.588,201.479,201.483,26700000.0
2005-09-21 05:55:00,201.477,201.51,201.461,201.475,24300000.0
2005-09-21 05:56:00,201.471,201.497,201.459,201.459,57400000.0
2005-09-21 05:57:00,201.498,201.498,201.416,201.416,25900000.0
2005-09-21 05:58:00,201.462,201.485,201.448,201.478,31500000.0
2005-09-21 05:59:00,201.448,201.484,201.434,201.451,73500000.0
2005-09-21 06:00:00,201.388,201.473,201.388,201.467,54000000.0
2005-09-21 06:01:00,201.474,201.51,201.451,201.51,92800001.0
2005-09-21 06:02:00,201.467,201.502,201.45,201.482,46300001.0
2005-09-21 06:03:00,201.463,201.468,201.455,201.455,53800001.0
2005-09-21 06:04:00,201.425,201.451,201.407,201.451,52300000.0
2005-09-21 06:05:00,201.447,201.45,201.431,201.44,34800000.0
2005-09-21 06:06:00,201.439,201.455,201.416,201.433,28800000.0
2005-09-21 06:07:00,201.433,201.468,201.425,201.468,55700000.0
2005-09-21 06:08:00,201.464,201.494,201.464,201.48,44300000.0
2005-09-21 06:09:00,201.459,201.497,201.451,201.481,34700000.0
2005-09-21 06:10:00,201.469,201.469,201.437,201.452,50100000.0
2005-09-21 06:11:00,201.467,201.484,201.427,201.433,48300000.0
2005-09-21 06:12:00,201.442,201.461,201.43,201.442,38000001.0
2005-09-21 06:13:00,201.449,201.449,201.402,201.447,42700000.0
2005-09-21 06:14:00,201.437,201.443,201.391,201.418,35700000.0
2005-09-21 06:15:00,201.438,201.452,201.438,201.445,47000000.0
2005-09-21 06:16:00,201.447,201.454,201.392,201.42,30500000.0
2005-09-21 06:17:00,201.409,201.459,201.409,201.442,41400000.0
2005-09-21 06:18:00,201.402,201.402,201.367,201.367,33500000.0
2005-09-21 06:19:00,201.421,201.426,201.375,201.375,29500000.0
2005-09-21 06:20:00,201.401,201.44,201.388,201.408,39600000.0
2005-09-21 06:21:00,201.414,201.44,201.4,201.403,46799999.0
2005-09-21 06:22:00,201.413,201.473,201.413,201.43,34800000.0
2005-09-21 06:23:00,201.452,201.452,201.422,201.429,56400000.0
2005-09-21 06:24:00,201.426,201.445,201.422,201.435,48000000.0
2005-09-21 06:25:00,201.406,201.453,201.385,201.405,34400000.0
2005-09-21 06:26:00,201.379,201.427,201.367,201.427,39200000.0
2005-09-21 06:27:00,201.363,201.439,201.363,201.432,59100000.0
2005-09-21 06:28:00,201.419,201.446,201.413,201.446,41000000.0
2005-09-21 06:29:00,201.46,201.505,201.447,201.505,86400000.0
2005-09-21 06:30:00,201.478,201.57,201.478,201.57,66100000.0
2005-09-21 06:31:00,201.562,201.602,201.553,201.592,80900001.0
2005-09-21 06:32:00,201.545,201.573,201.539,201.573,10200000.0
2005-09-21 06:33:00,201.59,201.59,201.542,201.547,74999998.0
2005-09-21 06:34:00,201.542,201.542,201.508,201.51,43100000.0
2005-09-21 06:35:00,201.529,201.566,201.521,201.546,41800000.0
2005-09-21 06:36:00,201.569,201.602,201.551,201.554,49900001.0
2005-09-21 06:37:00,201.571,201.585,201.524,201.568,33900000.0
2005-09-21 06:38:00,201.601,201.628,201.56,201.562,41400000.0
2005-09-21 06:39:00,201.6,201.651,201.6,201.639,43600000.0
2005-09-21 06:40:00,201.603,201.603,201.55,201.598,48500000.0
2005-09-21 06:41:00,201.582,201.584,201.553,201.553,90900000.0
2005-09-21 06:42:00,201.54,201.54,201.478,201.519,61300001.0
2005-09-21 06:43:00,201.505,201.519,201.476,201.488,36000000.0
2005-09-21 06:44:00,201.487,201.493,201.462,201.465,25700000.0
2005-09-21 06:45:00,201.474,201.484,201.462,201.469,87200000.0
2005-09-21 06:46:00,201.463,201.478,201.423,201.475,114200001.0
2005-09-21 06:47:00,201.496,201.506,201.467,201.468,33900000.0
2005-09-21 06:48:00,201.512,201.512,201.446,201.45,82199999.0
2005-09-21 06:49:00,201.45,201.451,201.401,201.401,49700001.0
2005-09-21 06:50:00,201.393,201.449,201.389,201.411,70100001.0
2005-09-21 06:51:00,201.478,201.479,201.437,201.472,99599999.0
2005-09-21 06:52:00,201.473,201.517,201.471,201.494,45300000.0
2005-09-21 06:53:00,201.533,201.586,201.533,201.586,43900000.0
2005-09-21 06:54:00,201.557,201.572,201.548,201.57,42100000.0
2005-09-21 06:55:00,201.544,201.565,201.516,201.547,28700000.0
2005-09-21 06:56:00,201.569,201.57,201.548,201.57,51400000.0
2005-09-21 06:57:00,201.598,201.598,201.529,201.543,31100000.0
2005-09-21 06:58:00,201.538,201.543,201.532,201.543,73599999.0
2005-09-21 06:59:00,201.545,201.561,201.522,201.555,74899999.0
2005-09-21 07:00:00,201.541,201.557,201.513,201.557,35600000.0
2005-09-21 07:01:00,201.556,201.556,201.501,201.523,46199999.0
2005-09-21 07:02:00,201.519,201.548,201.504,201.54,48300001.0
2005-09-21 07:03:00,201.518,201.518,201.461,201.463,32400000.0
2005-09-21 07:04:00,201.455,201.476,201.452,201.452,39000000.0
2005-09-21 07:05:00,201.481,201.487,201.43,201.483,44900000.0
2005-09-21 07:06:00,201.474,201.492,201.469,201.469,56799999.0
2005-09-21 07:07:00,201.431,201.472,201.423,201.435,63299999.0
2005-09-21 07:08:00,201.442,201.442,201.376,201.387,70400001.0
2005-09-21 07:09:00,201.381,201.404,201.372,201.387,42500000.0
2005-09-21 07:10:00,201.407,201.425,201.389,201.404,54700000.0
2005-09-21 07:11:00,201.415,201.425,201.384,201.398,65200000.0
2005-09-21 07:12:00,201.409,201.424,201.391,201.424,52700001.0
2005-09-21 07:13:00,201.393,201.431,201.388,201.431,90700000.0
2005-09-21 07:14:00,201.445,201.445,201.385,201.4,41800000.0
2005-09-21 07:15:00,201.419,201.419,201.358,201.37,28200000.0
2005-09-21 07:16:00,201.418,201.418,201.397,201.413,28800000.0
2005-09-21 07:17:00,201.413,201.445,201.413,201.445,62700000.0
2005-09-21 07:18:00,201.394,201.532,201.384,201.515,54800000.0
2005-09-21 07:19:00,201.537,201.611,201.526,201.611,37900000.0
2005-09-21 07:20:00,201.626,201.65,201.607,201.612,75199999.0
2005-09-21 07:21:00,201.619,201.626,201.572,201.579,45500000.0
2005-09-21 07:22:00,201.575,201.635,201.56,201.635,36700000.0
2005-09-21 07:23:00,201.667,201.67,201.625,201.667,44500000.0
2005-09-21 07:24:00,201.609,201.623,201.573,201.621,48099999.0
2005-09-21 07:25:00,201.613,201.644,201.58,201.587,69700000.0
2005-09-21 07:26:00,201.581,201.609,201.564,201.609,53200000.0
2005-09-21 07:27:00,201.619,201.624,201.597,201.622,26500000.0
2005-09-21 07:28:00,201.605,201.605,201.543,201.594,53000000.0
2005-09-21 07:29:00,201.624,201.653,201.607,201.653,118200000.0
2005-09-21 07:30:00,201.638,201.69,201.627,201.665,51800000.0
2005-09-21 07:31:00,201.68,201.702,201.676,201.692,101300000.0
2005-09-21 07:32:00,201.735,201.764,201.719,201.764,27400000.0
2005-09-21 07:33:00,201.769,201.783,201.75,201.754,39500000.0
2005-09-21 07:34:00,201.744,201.786,201.744,201.762,67400001.0
2005-09-21 07:35:00,201.755,201.755,201.7,201.7,47100000.0
2005-09-21 07:36:00,201.713,201.713,201.65,201.659,68900000.0
2005-09-21 07:37:00,201.65,201.681,201.65,201.652,83899999.0
2005-09-21 07:38:00,201.638,201.656,201.637,201.656,42499999.0
2005-09-21 07:39:00,201.652,201.652,201.598,201.64,46000000.0
2005-09-21 07:40:00,201.66,201.663,201.621,201.621,34000000.0
2005-09-21 07:41:00,201.601,201.64,201.592,201.606,93100000.0
2005-09-21 07:42:00,201.574,201.59,201.555,201.575,48600001.0
2005-09-21 07:43:00,201.589,201.609,201.589,201.602,64200001.0
2005-09-21 07:44:00,201.608,201.617,201.591,201.595,27800000.0
2005-09-21 07:45:00,201.596,201.603,201.55,201.56,65199999.0
2005-09-21 07:46:00,201.582,201.595,201.564,201.579,40200000.0
2005-09-21 07:47:00,201.573,201.573,201.507,201.555,67600000.0
2005-09-21 07:48:00,201.528,201.565,201.515,201.565,23100000.0
2005-09-21 07:49:00,201.549,201.588,201.539,201.584,20600000.0
2005-09-21 07:50:00,201.58,201.598,201.531,201.596,87500000.0
2005-09-21 07:51:00,201.618,201.618,201.572,201.596,52300000.0
2005-09-21 07:52:00,201.583,201.655,201.558,201.655,51600000.0
2005-09-21 07:53:00,201.672,201.672,201.616,201.64,50800000.0
2005-09-21 07:54:00,201.634,201.705,201.634,201.694,80400000.0
2005-09-21 07:55:00,201.682,201.715,201.682,201.695,43000000.0
2005-09-21 07:56:00,201.689,201.699,201.642,201.648,69400000.0
2005-09-21 07:57:00,201.703,201.727,201.686,201.718,34499999.0
2005-09-21 07:58:00,201.737,201.737,201.69,201.711,56100000.0
2005-09-21 07:59:00,201.688,201.688,201.645,201.683,33400000.0
2005-09-21 08:00:00,201.674,201.686,201.672,201.679,41100000.0
2005-09-21 08:01:00,201.689,201.689,201.618,201.659,71700001.0
2005-09-21 08:02:00,201.679,201.679,201.624,201.649,47300000.0
2005-09-21 08:03:00,201.638,201.638,201.587,201.603,42600000.0
2005-09-21 08:04:00,201.611,201.611,201.548,201.579,34900000.0
2005-09-21 08:05:00,201.57,201.573,201.539,201.573,67800000.0
2005-09-21 08:06:00,201.582,201.582,201.513,201.53,28000000.0
2005-09-21 08:07:00,201.508,201.557,201.496,201.555,31700000.0
2005-09-21 08:08:00,201.557,201.573,201.525,201.549,33700000.0
2005-09-21 08:09:00,201.555,201.555,201.522,201.522,27600000.0
2005-09-21 08:10:00,201.529,201.545,201.513,201.521,45900000.0
2005-09-21 08:11:00,201.537,201.578,201.532,201.578,29400000.0
2005-09-21 08:12:00,201.597,201.597,201.545,201.562,34400000.0
2005-09-21 08:13:00,201.563,201.569,201.542,201.569,31600000.0
2005-09-21 08:14:00,201.53,201.581,201.516,201.565,29100000.0
2005-09-21 08:15:00,201.523,201.548,201.503,201.511,23800000.0
2005-09-21 08:16:00,201.525,201.53,201.497,201.5,18000000.0
2005-09-21 08:17:00,201.523,201.564,201.523,201.56,51000000.0
2005-09-21 08:18:00,201.538,201.573,201.526,201.541,61800000.0
2005-09-21 08:19:00,201.563,201.575,201.53,201.567,51400000.0
2005-09-21 08:20:00,201.548,201.558,201.534,201.547,39900000.0
2005-09-21 08:21:00,201.56,201.56,201.515,201.515,40700000.0
2005-09-21 08:22:00,201.485,201.531,201.481,201.527,46200000.0
2005-09-21 08:23:00,201.532,201.559,201.519,201.519,76800000.0
2005-09-21 08:24:00,201.576,201.578,201.521,201.574,47700001.0
2005-09-21 08:25:00,201.572,201.577,201.508,201.529,40700000.0
2005-09-21 08:26:00,201.552,201.573,201.544,201.573,70300000.0
2005-09-21 08:27:00,201.572,201.572,201.489,201.489,40400000.0
2005-09-21 08:28:00,201.466,201.466,201.376,201.423,57299999.0
2005-09-21 08:29:00,201.433,201.45,201.41,201.45,31300001.0
2005-09-21 08:30:00,201.459,201.459,201.382,201.404,46400000.0
2005-09-21 08:31:00,201.432,201.435,201.384,201.406,54200000.0
2005-09-21 08:32:00,201.404,201.437,201.398,201.437,66200001.0
2005-09-21 08:33:00,201.443,201.452,201.382,201.387,51100000.0
2005-09-21 08:34:00,201.426,201.455,201.406,201.451,102500001.0
2005-09-21 08:35:00,201.441,201.489,201.441,201.488,55500000.0
2005-09-21 08:36:00,201.49,201.537,201.49,201.52,42800000.0
2005-09-21 08:37:00,201.483,201.501,201.469,201.5,52600000.0
2005-09-21 08:38:00,201.423,201.524,201.419,201.513,87500001.0
2005-09-21 08:39:00,201.521,201.536,201.51,201.516,72500001.0
2005-09-21 08:40:00,201.545,201.548,201.436,201.436,29200000.0
2005-09-21 08:41:00,201.425,201.432,201.364,201.364,55900000.0
2005-09-21 08:42:00,201.368,201.384,201.35,201.379,63100000.0
2005-09-21 08:43:00,201.371,201.408,201.361,201.388,82600000.0
2005-09-21 08:44:00,201.417,201.496,201.417,201.48,50400000.0
2005-09-21 08:45:00,201.465,201.514,201.454,201.503,45100000.0
2005-09-21 08:46:00,201.492,201.526,201.479,201.496,21500000.0
2005-09-21 08:47:00,201.512,201.541,201.512,201.513,29100000.0
2005-09-21 08:48:00,201.49,201.508,201.473,201.508,30300000.0
2005-09-21 08:49:00,201.499,201.516,201.499,201.502,55300001.0
2005-09-21 08:50:00,201.512,201.568,201.512,201.563,64899999.0
2005-09-21 08:51:00,201.582,201.593,201.566,201.583,28400000.0
2005-09-21 08:52:00,201.58,201.58,201.508,201.523,64500000.0
2005-09-21 08:53:00,201.534,201.543,201.521,201.525,46900000.0
2005-09-21 08:54:00,201.54,201.639,201.54,201.637,22800000.0
2005-09-21 08:55:00,201.642,201.649,201.627,201.63,48000000.0
2005-09-21 08:56:00,201.621,201.65,201.621,201.633,46700000.0
2005-09-21 08:57:00,201.59,201.627,201.577,201.606,76800001.0
2005-09-21 08:58:00,201.585,201.639,201.585,201.604,76300001.0
2005-09-21 08:59:00,201.592,201.599,201.554,201.569,61800000.0
2005-09-21 09:00:00,201.563,201.587,201.563,201.579,31600000.0
2005-09-21 09:01:00,201.576,201.592,201.559,201.569,64799999.0
2005-09-21 09:02:00,201.574,201.602,201.574,201.585,31500000.0
2005-09-21 09:03:00,201.594,201.601,201.585,201.591,29700000.0
2005-09-21 09:04:00,201.574,201.596,201.572,201.593,33200000.0
2005-09-21 09:05:00,201.599,201.603,201.557,201.563,58600000.0
2005-09-21 09:06:00,201.546,201.575,201.532,201.575,48600000.0
2005-09-21 09:07:00,201.561,201.576,201.548,201.557,61000000.0
2005-09-21 09:08:00,201.564,201.569,201.553,201.553,42000000.0
2005-09-21 09:09:00,201.572,201.577,201.55,201.55,22700000.0
2005-09-21 09:10:00,201.578,201.578,201.561,201.568,31700000.0
2005-09-21 09:11:00,201.533,201.533,201.479,201.479,10500000.0
2005-09-21 09:12:00,201.502,201.506,201.473,201.493,57000000.0
2005-09-21 09:13:00,201.536,201.547,201.501,201.514,73000000.0
2005-09-21 09:14:00,201.501,201.519,201.481,201.501,56400000.0
2005-09-21 09:15:00,201.516,201.516,201.482,201.485,29400000.0
2005-09-21 09:16:00,201.48,201.506,201.479,201.501,20300000.0
2005-09-21 09:17:00,201.483,201.534,201.483,201.534,56700001.0
2005-09-21 09:18:00,201.532,201.532,201.489,201.529,35600000.0
2005-09-21 09:19:00,201.541,201.55,201.503,201.527,39600000.0
2005-09-21 09:20:00,201.556,201.571,201.529,201.561,44400000.0
2005-09-21 09:21:00,201.571,201.575,201.546,201.574,37100000.0
2005-09-21 09:22:00,201.583,201.589,201.539,201.572,34700000.0
2005-09-21 09:23:00,201.571,201.571,201.553,201.556,31100000.0
2005-09-21 09:24:00,201.548,201.548,201.522,201.54,57300000.0
2005-09-21 09:25:00,201.539,201.539,201.512,201.512,65500001.0
2005-09-21 09:26:00,201.522,201.522,201.478,201.488,61000000.0
2005-09-21 09:27:00,201.476,201.476,201.436,201.446,30600000.0
2005-09-21 09:28:00,201.466,201.507,201.466,201.507,46800001.0
2005-09-21 09:29:00,201.475,201.506,201.475,201.506,70900000.0
2005-09-21 09:30:00,201.511,201.553,201.511,201.543,39300000.0
2005-09-21 09:31:00,201.559,201.572,201.546,201.558,60200000.0
2005-09-21 09:32:00,201.563,201.589,201.555,201.555,58299999.0
2005-09-21 09:33:00,201.553,201.59,201.547,201.547,38200001.0
2005-09-21 09:34:00,201.553,201.553,201.532,201.545,35900000.0
2005-09-21 09:35:00,201.542,201.549,201.504,201.534,56800000.0
2005-09-21 09:36:00,201.541,201.557,201.529,201.557,25500000.0
2005-09-21 09:37:00,201.547,201.552,201.516,201.531,47599999.0
2005-09-21 09:38:00,201.5,201.521,201.487,201.487,32800000.0
2005-09-21 09:39:00,201.499,201.499,201.475,201.483,58300000.0
2005-09-21 09:40:00,201.488,201.507,201.482,201.482,42600000.0
2005-09-21 09:41:00,201.462,201.462,201.451,201.451,38300000.0
2005-09-21 09:42:00,201.446,201.47,201.446,201.47,39800000.0
2005-09-21 09:43:00,201.466,201.491,201.466,201.474,49100000.0
2005-09-21 09:44:00,201.465,201.465,201.444,201.446,45900000.0
2005-09-21 09:45:00,201.442,201.449,201.424,201.424,62000001.0
2005-09-21 09:46:00,201.413,201.413,201.343,201.343,42500000.0
2005-09-21 09:47:00,201.35,201.35,201.308,201.333,37900000.0
2005-09-21 09:48:00,201.324,201.338,201.293,201.338,51900000.0
2005-09-21 09:49:00,201.344,201.362,201.344,201.346,50400000.0
2005-09-21 09:50:00,201.339,201.339,201.293,201.301,80100000.0
2005-09-21 09:51:00,201.304,201.342,201.292,201.342,25200000.0
2005-09-21 09:52:00,201.351,201.363,201.335,201.335,58300001.0
2005-09-21 09:53:00,201.35,201.369,201.348,201.36,46700000.0
2005-09-21 09:54:00,201.353,201.363,201.307,201.33,50400000.0
2005-09-21 09:55:00,201.342,201.345,201.325,201.339,46600000.0
2005-09-21 09:56:00,201.333,201.333,201.296,201.296,66000000.0
2005-09-21 09:57:00,201.277,201.307,201.273,201.273,25200000.0
2005-09-21 09:58:00,201.273,201.298,201.271,201.288,42700000.0
2005-09-21 09:59:00,201.284,201.289,201.262,201.289,39800000.0
2005-09-21 10:00:00,201.282,201.282,201.248,201.278,114600000.0
2005-09-21 10:01:00,201.26,201.262,201.223,201.223,77200000.0
2005-09-21 10:02:00,201.267,201.273,201.228,201.257,33400000.0
2005-09-21 10:03:00,201.244,201.27,201.239,201.27,42100000.0
2005-09-21 10:04:00,201.245,201.245,201.209,201.212,25500000.0
2005-09-21 10:05:00,201.221,201.221,201.202,201.204,53400001.0
2005-09-21 10:06:00,201.206,201.21,201.19,201.201,30400000.0
2005-09-21 10:07:00,201.201,201.223,201.201,201.213,13900000.0
2005-09-21 10:08:00,201.224,201.252,201.224,201.248,37100000.0
2005-09-21 10:09:00,201.263,201.271,201.249,201.258,33400000.0
2005-09-21 10:10:00,201.267,201.269,201.229,201.258,56100000.0
2005-09-21 10:11:00,201.253,201.282,201.242,201.269,54800000.0
2005-09-21 10:12:00,201.277,201.295,201.277,201.285,49800001.0
2005-09-21 10:13:00,201.274,201.318,201.272,201.311,43200000.0
2005-09-21 10:14:00,201.317,201.341,201.317,201.341,18500000.0
2005-09-21 10:15:00,201.357,201.364,201.337,201.337,27900000.0
2005-09-21 10:16:00,201.333,201.356,201.331,201.337,59300001.0
2005-09-21 10:17:00,201.306,201.322,201.266,201.283,35100000.0
2005-09-21 10:18:00,201.306,201.306,201.266,201.284,63700000.0
2005-09-21 10:19:00,201.281,201.281,201.187,201.203,86300002.0
2005-09-21 10:20:00,201.23,201.254,201.222,201.222,58700000.0
2005-09-21 10:21:00,201.227,201.249,201.203,201.203,30800000.0
2005-09-21 10:22:00,201.187,201.201,201.142,201.171,33200000.0
2005-09-21 10:23:00,201.178,201.184,201.168,201.181,86500000.0
2005-09-21 10:24:00,201.186,201.196,201.175,201.191,54299999.0
2005-09-21 10:25:00,201.179,201.2,201.177,201.187,48200000.0
2005-09-21 10:26:00,201.191,201.215,201.177,201.215,16800000.0
2005-09-21 10:27:00,201.239,201.275,201.205,201.275,98100001.0
2005-09-21 10:28:00,201.278,201.283,201.231,201.269,55699999.0
2005-09-21 10:29:00,201.269,201.274,201.228,201.243,98299999.0
2005-09-21 10:30:00,201.238,201.318,201.238,201.283,46600000.0
2005-09-21 10:31:00,201.245,201.354,201.244,201.353,100000001.0
2005-09-21 10:32:00,201.378,201.428,201.378,201.41,26900000.0
2005-09-21 10:33:00,201.407,201.42,201.39,201.405,88100001.0
2005-09-21 10:34:00,201.411,201.429,201.386,201.386,56099998.0
2005-09-21 10:35:00,201.378,201.411,201.378,201.384,41800000.0
2005-09-21 10:36:00,201.378,201.386,201.35,201.381,51100000.0
2005-09-21 10:37:00,201.411,201.432,201.393,201.415,44699999.0
2005-09-21 10:38:00,201.419,201.419,201.38,201.38,60100001.0
2005-09-21 10:39:00,201.366,201.382,201.348,201.382,62999999.0
2005-09-21 10:40:00,201.393,201.442,201.393,201.436,22400000.0
2005-09-21 10:41:00,201.431,201.431,201.409,201.426,38400001.0
2005-09-21 10:42:00,201.421,201.421,201.382,201.385,44200000.0
2005-09-21 10:43:00,201.37,201.395,201.363,201.38,64300000.0
2005-09-21 10:44:00,201.39,201.434,201.389,201.434,49200000.0
2005-09-21 10:45:00,201.455,201.463,201.424,201.463,29600000.0
2005-09-21 10:46:00,201.453,201.486,201.453,201.468,46200000.0
2005-09-21 10:47:00,201.472,201.484,201.453,201.469,64099999.0
2005-09-21 10:48:00,201.476,201.476,201.442,201.45,37100000.0
2005-09-21 10:49:00,201.447,201.476,201.428,201.428,74600000.0
2005-09-21 10:50:00,201.423,201.512,201.423,201.512,25300000.0
2005-09-21 10:51:00,201.532,201.537,201.512,201.512,40000001.0
2005-09-21 10:52:00,201.506,201.52,201.485,201.485,22600000.0
2005-09-21 10:53:00,201.494,201.521,201.494,201.495,77300001.0
2005-09-21 10:54:00,201.513,201.513,201.467,201.478,49500000.0
2005-09-21 10:55:00,201.478,201.51,201.462,201.51,26600000.0
2005-09-21 10:56:00,201.51,201.527,201.401,201.401,70300000.0
2005-09-21 10:57:00,201.376,201.383,201.356,201.37,59500001.0
2005-09-21 10:58:00,201.385,201.39,201.32,201.343,67800001.0
2005-09-21 10:59:00,201.33,201.337,201.306,201.335,75000001.0
2005-09-21 11:00:00,201.318,201.329,201.272,201.272,53500000.0
2005-09-21 11:01:00,201.287,201.302,201.287,201.298,42300000.0
2005-09-21 11:02:00,201.28,201.304,201.264,201.292,48100000.0
2005-09-21 11:03:00,201.282,201.286,201.246,201.253,43199999.0
2005-09-21 11:04:00,201.256,201.299,201.254,201.299,60600001.0
2005-09-21 11:05:00,201.293,201.34,201.293,201.318,48600000.0
2005-09-21 11:06:00,201.32,201.332,201.299,201.332,38700000.0
2005-09-21 11:07:00,201.306,201.33,201.298,201.298,33500000.0
2005-09-21 11:08:00,201.305,201.313,201.288,201.307,56400000.0
2005-09-21 11:09:00,201.35,201.35,201.324,201.343,30900000.0
2005-09-21 11:10:00,201.339,201.339,201.304,201.304,78399998.0
2005-09-21 11:11:00,201.272,201.352,201.258,201.352,47000000.0
2005-09-21 11:12:00,201.349,201.358,201.321,201.327,58000000.0
2005-09-21 11:13:00,201.325,201.334,201.283,201.312,27700000.0
2005-09-21 11:14:00,201.339,201.349,201.332,201.342,29200000.0
2005-09-21 11:15:00,201.346,201.369,201.324,201.369,57100000.0
2005-09-21 11:16:00,201.369,201.404,201.369,201.398,63200000.0
2005-09-21 11:17:00,201.393,201.393,201.33,201.373,77500000.0
2005-09-21 11:18:00,201.342,201.355,201.3,201.345,61500000.0
2005-09-21 11:19:00,201.297,201.332,201.295,201.32,52199999.0
2005-09-21 11:20:00,201.313,201.327,201.256,201.293,64500001.0
2005-09-21 11:21:00,201.308,201.335,201.308,201.335,52300001.0
2005-09-21 11:22:00,201.331,201.337,201.291,201.291,56599999.0
2005-09-21 11:23:00,201.276,201.292,201.276,201.284,45999999.0
2005-09-21 11:24:00,201.297,201.305,201.262,201.29,51100000.0
2005-09-21 11:25:00,201.295,201.298,201.257,201.278,25800000.0
2005-09-21 11:26:00,201.301,201.311,201.276,201.311,34400000.0
2005-09-21 11:27:00,201.292,201.292,201.259,201.265,42800000.0
2005-09-21 11:28:00,201.268,201.268,201.243,201.254,36400000.0
2005-09-21 11:29:00,201.288,201.288,201.248,201.282,39100000.0
2005-09-21 11:30:00,201.276,201.299,201.257,201.279,61400000.0
2005-09-21 11:31:00,201.271,201.284,201.242,201.272,59100001.0
2005-09-21 11:32:00,201.274,201.278,201.273,201.276,24300000.0
2005-09-21 11:33:00,201.269,201.292,201.248,201.292,48299999.0
2005-09-21 11:34:00,201.303,201.312,201.229,201.248,28000000.0
2005-09-21 11:35:00,201.198,201.234,201.19,201.229,46600001.0
2005-09-21 11:36:00,201.217,201.236,201.215,201.23,86600000.0
2005-09-21 11:37:00,201.244,201.253,201.226,201.234,44900000.0
2005-09-21 11:38:00,201.243,201.243,201.176,201.176,29500000.0
2005-09-21 11:39:00,201.144,201.153,201.113,201.113,36400000.0
2005-09-21 11:40:00,201.099,201.109,201.058,201.062,39700000.0
2005-09-21 11:41:00,201.063,201.1,201.051,201.1,11700000.0
2005-09-21 11:42:00,201.093,201.117,201.086,201.1,66100000.0
2005-09-21 11:43:00,201.106,201.141,201.106,201.117,51200000.0
2005-09-21 11:44:00,201.146,201.146,201.07,201.116,24200000.0
2005-09-21 11:45:00,201.127,201.169,201.127,201.167,55500000.0
2005-09-21 11:46:00,201.145,201.159,201.13,201.137,26100000.0
2005-09-21 11:47:00,201.147,201.148,201.118,201.138,36700000.0
2005-09-21 11:48:00,201.153,201.153,201.131,201.145,48899999.0
2005-09-21 11:49:00,201.13,201.16,201.13,201.155,87900000.0
2005-09-21 11:50:00,201.158,201.166,201.147,201.152,23600000.0
2005-09-21 11:51:00,201.165,201.165,201.139,201.147,33200001.0
2005-09-21 11:52:00,201.132,201.208,201.132,201.208,49400001.0
2005-09-21 11:53:00,201.217,201.22,201.201,201.205,68000000.0
2005-09-21 11:54:00,201.205,201.205,201.173,201.181,22800000.0
2005-09-21 11:55:00,201.177,201.179,201.141,201.155,46200000.0
2005-09-21 11:56:00,201.161,201.203,201.161,201.17,37100001.0
2005-09-21 11:57:00,201.164,201.174,201.142,201.142,36800000.0
2005-09-21 11:58:00,201.159,201.191,201.159,201.182,34600000.0
2005-09-21 11:59:00,201.187,201.195,201.113,201.195,30700000.0
2005-09-21 12:00:00,201.206,201.226,201.192,201.207,80300000.0
2005-09-21 12:01:00,201.211,201.218,201.204,201.204,22400000.0
2005-09-21 12:02:00,201.215,201.215,201.143,201.195,67299999.0
2005-09-21 12:03:00,201.214,201.214,201.163,201.19,65300000.0
2005-09-21 12:04:00,201.196,201.201,201.193,201.199,35100000.0
2005-09-21 12:05:00,201.186,201.194,201.15,201.15,37900000.0
2005-09-21 12:06:00,201.147,201.147,201.127,201.127,57500000.0
2005-09-21 12:07:00,201.125,201.149,201.122,201.135,72399999.0
2005-09-21 12:08:00,201.137,201.143,201.134,201.135,41100000.0
2005-09-21 12:09:00,201.126,201.147,201.126,201.138,63800000.0
2005-09-21 12:10:00,201.175,201.178,201.161,201.178,42300000.0
2005-09-21 12:11:00,201.187,201.187,201.17,201.174,36300000.0
2005-09-21 12:12:00,201.148,201.238,201.148,201.238,63300000.0
2005-09-21 12:13:00,201.238,201.26,201.214,201.26,47300001.0
2005-09-21 12:14:00,201.237,201.254,201.202,201.254,46900000.0
2005-09-21 12:15:00,201.252,201.256,201.197,201.223,51400000.0
2005-09-21 12:16:00,201.195,201.212,201.176,201.191,39100000.0
2005-09-21 12:17:00,201.195,201.203,201.167,201.193,32100000.0
2005-09-21 12:18:00,201.183,201.186,201.163,201.163,56100000.0
2005-09-21 12:19:00,201.155,201.175,201.145,201.175,34000000.0
2005-09-21 12:20:00,201.192,201.203,201.154,201.176,33500000.0
2005-09-21 12:21:00,201.199,201.225,201.163,201.195,100500000.0
2005-09-21 12:22:00,201.192,201.192,201.174,201.185,59100000.0
2005-09-21 12:23:00,201.21,201.278,201.198,201.278,39500000.0
2005-09-21 12:24:00,201.273,201.302,201.273,201.302,46200000.0
2005-09-21 12:25:00,201.313,201.371,201.313,201.371,31200000.0
2005-09-21 12:26:00,201.365,201.365,201.308,201.318,23100000.0
2005-09-21 12:27:00,201.318,201.323,201.283,201.294,16200000.0
2005-09-21 12:28:00,201.301,201.32,201.262,201.316,30300000.0
2005-09-21 12:29:00,201.324,201.324,201.282,201.297,66500000.0
2005-09-21 12:30:00,201.312,201.312,201.262,201.281,74000002.0
2005-09-21 12:31:00,201.291,201.298,201.256,201.266,59700000.0
2005-09-21 12:32:00,201.293,201.298,201.268,201.268,66300000.0
2005-09-21 12:33:00,201.271,201.271,201.246,201.256,27600000.0
2005-09-21 12:34:00,201.246,201.249,201.228,201.239,60900000.0
2005-09-21 12:35:00,201.214,201.228,201.177,201.228,53500000.0
2005-09-21 12:36:00,201.236,201.252,201.219,201.226,83799999.0
2005-09-21 12:37:00,201.262,201.287,201.247,201.272,87300000.0
2005-09-21 12:38:00,201.244,201.256,201.216,201.225,40800000.0
2005-09-21 12:39:00,201.214,201.242,201.203,201.203,85699999.0
2005-09-21 12:40:00,201.235,201.265,201.215,201.251,43100001.0
2005-09-21 12:41:00,201.277,201.292,201.239,201.245,56200000.0
2005-09-21 12:42:00,201.259,201.298,201.253,201.294,31400000.0
2005-09-21 12:43:00,201.292,201.335,201.29,201.331,47300000.0
2005-09-21 12:44:00,201.331,201.37,201.318,201.37,52500000.0
2005-09-21 12:45:00,201.372,201.372,201.344,201.362,52600000.0
2005-09-21 12:46:00,201.359,201.382,201.348,201.353,36200000.0
2005-09-21 12:47:00,201.359,201.359,201.305,201.317,52700000.0
2005-09-21 12:48:00,201.307,201.307,201.253,201.278,43400000.0
2005-09-21 12:49:00,201.275,201.302,201.259,201.28,62900000.0
2005-09-21 12:50:00,201.26,201.271,201.231,201.258,48200000.0
2005-09-21 12:51:00,201.259,201.278,201.239,201.269,30500000.0
2005-09-21 12:52:00,201.242,201.242,201.231,201.231,4000000.0
2005-09-21 12:53:00,201.199,201.232,201.193,201.207,49500000.0
2005-09-21 12:54:00,201.252,201.26,201.2,201.26,57600000.0
2005-09-21 12:55:00,201.272,201.281,201.259,201.269,42600000.0
2005-09-21 12:56:00,201.266,201.281,201.25,201.25,37400000.0
2005-09-21 12:57:00,201.239,201.254,201.219,201.246,51700001.0
2005-09-21 12:58:00,201.25,201.27,201.235,201.264,53400000.0
2005-09-21 12:59:00,201.266,201.285,201.245,201.248,50500000.0
2005-09-21 13:00:00,201.25,201.276,201.25,201.269,37800000.0
2005-09-21 13:01:00,201.246,201.276,201.244,201.265,37100000.0
2005-09-21 13:02:00,201.265,201.283,201.256,201.278,50700000.0
2005-09-21 13:03:00,201.291,201.318,201.276,201.308,47900000.0
2005-09-21 13:04:00,201.299,201.311,201.281,201.282,46800000.0
2005-09-21 13:05:00,201.303,201.303,201.275,201.298,47600000.0
2005-09-21 13:06:00,201.264,201.3,201.264,201.3,48300000.0
2005-09-21 13:07:00,201.298,201.309,201.271,201.277,50900001.0
2005-09-21 13:08:00,201.292,201.311,201.248,201.282,51000000.0
2005-09-21 13:09:00,201.303,201.349,201.298,201.341,55500001.0
2005-09-21 13:10:00,201.321,201.356,201.316,201.345,53100001.0
2005-09-21 13:11:00,201.354,201.354,201.319,201.352,35300000.0
2005-09-21 13:12:00,201.35,201.363,201.333,201.355,51500001.0
2005-09-21 13:13:00,201.323,201.394,201.321,201.383,34799999.0
2005-09-21 13:14:00,201.4,201.403,201.33,201.403,73900001.0
2005-09-21 13:15:00,201.382,201.411,201.355,201.369,41800001.0
2005-09-21 13:16:00,201.395,201.411,201.387,201.41,77799999.0
2005-09-21 13:17:00,201.422,201.422,201.316,201.347,28200000.0
2005-09-21 13:18:00,201.371,201.378,201.346,201.367,47900000.0
2005-09-21 13:19:00,201.341,201.37,201.33,201.346,44900000.0
2005-09-21 13:20:00,201.374,201.378,201.335,201.345,85600000.0
2005-09-21 13:21:00,201.329,201.388,201.305,201.377,78000000.0
2005-09-21 13:22:00,201.348,201.398,201.343,201.376,50200001.0
2005-09-21 13:23:00,201.372,201.372,201.343,201.357,71300000.0
2005-09-21 13:24:00,201.379,201.38,201.367,201.38,39900000.0
2005-09-21 13:25:00,201.374,201.404,201.372,201.404,57200000.0
2005-09-21 13:26:00,201.425,201.425,201.375,201.401,26000000.0
2005-09-21 13:27:00,201.428,201.464,201.428,201.464,38200000.0
2005-09-21 13:28:00,201.459,201.482,201.456,201.456,15200000.0
2005-09-21 13:29:00,201.424,201.424,201.393,201.4,32700000.0
2005-09-21 13:30:00,201.384,201.408,201.371,201.396,55600000.0
2005-09-21 13:31:00,201.394,201.396,201.353,201.381,104200000.0
2005-09-21 13:32:00,201.333,201.339,201.282,201.291,43700000.0
2005-09-21 13:33:00,201.298,201.333,201.298,201.333,15900000.0
2005-09-21 13:34:00,201.342,201.404,201.342,201.404,48100001.0
2005-09-21 13:35:00,201.388,201.388,201.328,201.328,35400000.0
2005-09-21 13:36:00,201.348,201.394,201.341,201.382,65300001.0
2005-09-21 13:37:00,201.396,201.434,201.396,201.433,50300000.0
2005-09-21 13:38:00,201.46,201.472,201.448,201.467,44300000.0
2005-09-21 13:39:00,201.449,201.454,201.408,201.414,59900000.0
2005-09-21 13:40:00,201.408,201.453,201.405,201.41,63500000.0
2005-09-21 13:41:00,201.404,201.415,201.403,201.403,19400000.0
2005-09-21 13:42:00,201.403,201.431,201.403,201.431,60500000.0
2005-09-21 13:43:00,201.415,201.45,201.398,201.45,62900000.0
2005-09-21 13:44:00,201.455,201.455,201.43,201.43,97500002.0
2005-09-21 13:45:00,201.404,201.443,201.404,201.418,48600000.0
2005-09-21 13:46:00,201.414,201.427,201.368,201.398,58400000.0
2005-09-21 13:47:00,201.416,201.416,201.377,201.379,68000000.0
2005-09-21 13:48:00,201.375,201.382,201.332,201.335,25700000.0
2005-09-21 13:49:00,201.331,201.356,201.317,201.35,43000000.0
2005-09-21 13:50:00,201.319,201.352,201.319,201.337,38800000.0
2005-09-21 13:51:00,201.34,201.349,201.296,201.323,59800001.0
2005-09-21 13:52:00,201.325,201.373,201.32,201.373,68000000.0
2005-09-21 13:53:00,201.377,201.377,201.333,201.339,35500000.0
2005-09-21 13:54:00,201.317,201.334,201.295,201.315,52800000.0
2005-09-21 13:55:00,201.346,201.36,201.282,201.299,42700001.0
2005-09-21 13:56:00,201.307,201.339,201.267,201.295,43700000.0
2005-09-21 13:57:00,201.272,201.281,201.236,201.236,30800000.0
2005-09-21 13:58:00,201.239,201.282,201.232,201.282,32700000.0
2005-09-21 13:59:00,201.274,201.283,201.267,201.28,63200000.0
2005-09-21 14:00:00,201.27,201.29,201.263,201.274,24800000.0
2005-09-21 14:01:00,201.279,201.281,201.233,201.24,55099999.0
2005-09-21 14:02:00,201.247,201.261,201.222,201.222,116600000.0
2005-09-21 14:03:00,201.223,201.238,201.211,201.238,66700001.0
2005-09-21 14:04:00,201.204,201.235,201.204,201.227,46700000.0
2005-09-21 14:05:00,201.221,201.23,201.203,201.213,41200001.0
2005-09-21 14:06:00,201.225,201.246,201.216,201.224,62100000.0
2005-09-21 14:07:00,201.201,201.218,201.183,201.212,94599999.0
2005-09-21 14:08:00,201.214,201.273,201.214,201.265,44900000.0
2005-09-21 14:09:00,201.284,201.284,201.255,201.26,43400000.0
2005-09-21 14:10:00,201.271,201.291,201.271,201.291,54499999.0
2005-09-21 14:11:00,201.286,201.309,201.286,201.3,78200000.0
2005-09-21 14:12:00,201.281,201.286,201.264,201.27,58500000.0
2005-09-21 14:13:00,201.258,201.284,201.205,201.205,36700000.0
2005-09-21 14:14:00,201.289,201.322,201.275,201.322,21600000.0
2005-09-21 14:15:00,201.322,201.322,201.236,201.287,48500001.0
2005-09-21 14:16:00,201.321,201.321,201.251,201.251,31900000.0
2005-09-21 14:17:00,201.234,201.257,201.228,201.242,66400000.0
2005-09-21 14:18:00,201.238,201.241,201.21,201.21,28299999.0
2005-09-21 14:19:00,201.188,201.212,201.172,201.211,25000000.0
2005-09-21 14:20:00,201.223,201.268,201.223,201.264,73799999.0
2005-09-21 14:21:00,201.249,201.28,201.236,201.236,57500001.0
2005-09-21 14:22:00,201.246,201.267,201.223,201.25,53899999.0
2005-09-21 14:23:00,201.224,201.224,201.187,201.198,29500000.0
2005-09-21 14:24:00,201.194,201.211,201.169,201.169,58100000.0
2005-09-21 14:25:00,201.17,201.196,201.156,201.179,70500000.0
2005-09-21 14:26:00,201.209,201.214,201.171,201.196,37000000.0
2005-09-21 14:27:00,201.179,201.228,201.179,201.215,45400000.0
2005-09-21 14:28:00,201.235,201.235,201.174,201.205,63499999.0
2005-09-21 14:29:00,201.212,201.232,201.21,201.22,48800000.0
2005-09-21 14:30:00,201.194,201.219,201.194,201.219,45700000.0
2005-09-21 14:31:00,201.196,201.213,201.183,201.204,129499999.0
2005-09-21 14:32:00,201.21,201.21,201.161,201.161,35100000.0
2005-09-21 14:33:00,201.166,201.175,201.153,201.154,57500000.0
2005-09-21 14:34:00,201.158,201.158,201.125,201.129,23900000.0
2005-09-21 14:35:00,201.16,201.18,201.145,201.15,50800000.0
2005-09-21 14:36:00,201.181,201.228,201.167,201.228,47199999.0
2005-09-21 14:37:00,201.223,201.242,201.202,201.209,70300001.0
2005-09-21 14:38:00,201.223,201.27,201.223,201.261,35900000.0
2005-09-21 14:39:00,201.262,201.272,201.21,201.21,88600001.0
2005-09-21 14:40:00,201.244,201.269,201.233,201.269,25700000.0
2005-09-21 14:41:00,201.282,201.282,201.244,201.244,35000000.0
2005-09-21 14:42:00,201.249,201.28,201.246,201.265,49400000.0
2005-09-21 14:43:00,201.252,201.271,201.244,201.244,58000000.0
2005-09-21 14:44:00,201.292,201.298,201.261,201.29,25900000.0
2005-09-21 14:45:00,201.286,201.3,201.27,201.282,33300000.0
2005-09-21 14:46:00,201.27,201.285,201.267,201.277,42500000.0
2005-09-21 14:47:00,201.29,201.296,201.274,201.289,39900000.0
2005-09-21 14:48:00,201.296,201.303,201.257,201.257,62500000.0
2005-09-21 14:49:00,201.262,201.293,201.262,201.286,34000000.0
2005-09-21 14:50:00,201.27,201.27,201.242,201.251,65500000.0
2005-09-21 14:51:00,201.25,201.263,201.23,201.255,72400000.0
2005-09-21 14:52:00,201.274,201.278,201.232,201.245,43300000.0
2005-09-21 14:53:00,201.238,201.254,201.238,201.238,24300000.0
2005-09-21 14:54:00,201.232,201.258,201.205,201.258,33000000.0
2005-09-21 14:55:00,201.253,201.258,201.224,201.243,81600000.0
2005-09-21 14:56:00,201.258,201.276,201.24,201.24,63200000.0
2005-09-21 14:57:00,201.252,201.3,201.252,201.275,96100001.0
2005-09-21 14:58:00,201.296,201.304,201.278,201.29,41500000.0
2005-09-21 14:59:00,201.297,201.297,201.257,201.257,80099999.0
2005-09-21 15:00:00,201.266,201.266,201.214,201.241,59700000.0
2005-09-21 15:01:00,201.257,201.274,201.218,201.269,58800000.0
2005-09-21 15:02:00,201.285,201.294,201.248,201.28,61000001.0
2005-09-21 15:03:00,201.296,201.305,201.254,201.26,52000001.0
2005-09-21 15:04:00,201.277,201.277,201.257,201.272,38500000.0
2005-09-21 15:05:00,201.276,201.276,201.251,201.257,40199999.0
2005-09-21 15:06:00,201.259,201.313,201.259,201.297,44300000.0
2005-09-21 15:07:00,201.307,201.307,201.271,201.271,37800000.0
2005-09-21 15:08:00,201.285,201.291,201.26,201.264,41000000.0
2005-09-21 15:09:00,201.281,201.288,201.263,201.27,52599999.0
2005-09-21 15:10:00,201.269,201.295,201.249,201.279,50500000.0
2005-09-21 15:11:00,201.27,201.294,201.27,201.274,32000000.0
2005-09-21 15:12:00,201.275,201.275,201.213,201.23,48600000.0
2005-09-21 15:13:00,201.234,201.275,201.215,201.275,68499999.0
2005-09-21 15:14:00,201.284,201.288,201.269,201.279,62799999.0
2005-09-21 15:15:00,201.276,201.287,201.246,201.26,38700000.0
2005-09-21 15:16:00,201.261,201.297,201.256,201.285,50100000.0
2005-09-21 15:17:00,201.263,201.28,201.235,201.276,39800000.0
2005-09-21 15:18:00,201.269,201.269,201.247,201.266,58200000.0
2005-09-21 15:19:00,201.267,201.271,201.226,201.271,39500000.0
2005-09-21 15:20:00,201.256,201.285,201.248,201.285,40599999.0
2005-09-21 15:21:00,201.283,201.283,201.257,201.258,63099999.0
2005-09-21 15:22:00,201.224,201.268,201.201,201.259,24900000.0
2005-09-21 15:23:00,201.246,201.289,201.242,201.272,18400000.0
2005-09-21 15:24:00,201.291,201.294,201.253,201.275,44900000.0
2005-09-21 15:25:00,201.3,201.303,201.277,201.277,36800000.0
2005-09-21 15:26:00,201.268,201.29,201.262,201.281,80900001.0
2005-09-21 15:27:00,201.235,201.281,201.227,201.26,55200001.0
2005-09-21 15:28:00,201.209,201.276,201.209,201.276,48100000.0
2005-09-21 15:29:00,201.26,201.26,201.172,201.172,54500000.0
2005-09-21 15:30:00,201.227,201.235,201.221,201.235,88700000.0
2005-09-21 15:31:00,201.227,201.234,201.21,201.217,106700001.0
2005-09-21 15:32:00,201.231,201.239,201.212,201.212,55300001.0
2005-09-21 15:33:00,201.217,201.245,201.208,201.242,63500000.0
2005-09-21 15:34:00,201.232,201.254,201.232,201.243,24300000.0
2005-09-21 15:35:00,201.255,201.258,201.2,201.202,67499999.0
2005-09-21 15:36:00,201.25,201.25,201.208,201.236,47500000.0
2005-09-21 15:37:00,201.236,201.266,201.207,201.266,44500000.0
2005-09-21 15:38:00,201.251,201.251,201.177,201.214,49700000.0
2005-09-21 15:39:00,201.164,201.244,201.152,201.219,61100001.0
2005-09-21 15:40:00,201.186,201.186,201.13,201.134,30300000.0
2005-09-21 15:41:00,201.175,201.175,201.131,201.14,54900000.0
2005-09-21 15:42:00,201.134,201.159,201.126,201.14,33400000.0
2005-09-21 15:43:00,201.167,201.193,201.155,201.155,62000000.0
2005-09-21 15:44:00,201.178,201.214,201.178,201.2,49000000.0
2005-09-21 15:45:00,201.175,201.179,201.162,201.162,41300000.0
2005-09-21 15:46:00,201.17,201.17,201.097,201.105,28000000.0
2005-09-21 15:47:00,201.08,201.116,201.07,201.11,72100001.0
2005-09-21 15:48:00,201.125,201.166,201.125,201.166,23500000.0
2005-09-21 15:49:00,201.18,201.186,201.128,201.13,58400000.0
2005-09-21 15:50:00,201.176,201.187,201.168,201.179,46900000.0
2005-09-21 15:51:00,201.186,201.193,201.126,201.14,46600000.0
2005-09-21 15:52:00,201.156,201.156,201.077,201.103,36200000.0
2005-09-21 15:53:00,201.111,201.111,201.072,201.1,23900000.0
2005-09-21 15:54:00,201.098,201.145,201.073,201.144,49300000.0
2005-09-21 15:55:00,201.133,201.156,201.102,201.156,69199999.0
2005-09-21 15:56:00,201.149,201.16,201.133,201.152,82600000.0
2005-09-21 15:57:00,201.167,201.171,201.138,201.154,62900000.0
2005-09-21 15:58:00,201.147,201.151,201.125,201.125,27400000.0
2005-09-21 15:59:00,201.128,201.156,201.12,201.144,60500001.0
2005-09-21 16:00:00,201.133,201.147,201.123,201.127,64299999.0
2005-09-21 16:01:00,201.14,201.191,201.124,201.191,34200000.0
2005-09-21 16:02:00,201.166,201.181,201.135,201.181,52600000.0
2005-09-21 16:03:00,201.211,201.218,201.182,201.182,17500000.0
2005-09-21 16:04:00,201.137,201.137,201.069,201.104,55000000.0
2005-09-21 16:05:00,201.13,201.138,201.108,201.128,66000000.0
2005-09-21 16:06:00,201.126,201.152,201.114,201.143,49000000.0
2005-09-21 16:07:00,201.136,201.204,201.136,201.163,45000000.0
2005-09-21 16:08:00,201.171,201.171,201.12,201.12,28000000.0
2005-09-21 16:09:00,201.107,201.107,201.057,201.057,42700000.0
2005-09-21 16:10:00,201.03,201.072,201.02,201.072,47000000.0
2005-09-21 16:11:00,201.065,201.102,201.065,201.09,57600000.0
2005-09-21 16:12:00,201.12,201.179,201.12,201.16,37900000.0
2005-09-21 16:13:00,201.181,201.238,201.178,201.238,54500000.0
2005-09-21 16:14:00,201.241,201.266,201.229,201.257,52600000.0
2005-09-21 16:15:00,201.27,201.27,201.214,201.226,57500000.0
2005-09-21 16:16:00,201.18,201.18,201.148,201.161,35400001.0
2005-09-21 16:17:00,201.151,201.163,201.105,201.125,67499998.0
2005-09-21 16:18:00,201.147,201.164,201.105,201.105,39900000.0
2005-09-21 16:19:00,201.124,201.124,201.073,201.109,48300000.0
2005-09-21 16:20:00,201.092,201.107,201.075,201.097,27200000.0
2005-09-21 16:21:00,201.115,201.115,201.082,201.093,52300001.0
2005-09-21 16:22:00,201.086,201.092,201.053,201.053,60000000.0
2005-09-21 16:23:00,201.048,201.048,201.024,201.04,36300000.0
2005-09-21 16:24:00,201.039,201.039,200.983,200.983,18900000.0
2005-09-21 16:25:00,200.998,201.02,200.976,201.02,34100000.0
2005-09-21 16:26:00,201.018,201.023,200.988,201.004,18400000.0
2005-09-21 16:27:00,201.048,201.056,201.044,201.056,48300000.0
2005-09-21 16:28:00,201.06,201.079,201.049,201.049,19100000.0
2005-09-21 16:29:00,201.048,201.062,201.042,201.06,62200000.0
2005-09-21 16:30:00,201.033,201.11,201.033,201.11,74099999.0
2005-09-21 16:31:00,201.086,201.108,201.074,201.108,53800001.0
2005-09-21 16:32:00,201.125,201.134,201.074,201.074,75200000.0
2005-09-21 16:33:00,201.081,201.107,201.081,201.099,90699999.0
2005-09-21 16:34:00,201.074,201.113,201.058,201.113,22500000.0
2005-09-21 16:35:00,201.13,201.13,201.107,201.111,53000000.0
2005-09-21 16:36:00,201.124,201.133,201.096,201.115,42600000.0
2005-09-21 16:37:00,201.134,201.145,201.112,201.13,79500000.0
2005-09-21 16:38:00,201.114,201.15,201.112,201.125,36900000.0
2005-09-21 16:39:00,201.102,201.13,201.072,201.083,76500000.0
2005-09-21 16:40:00,201.109,201.13,201.092,201.13,77299999.0
2005-09-21 16:41:00,201.172,201.178,201.151,201.153,60200000.0
2005-09-21 16:42:00,201.179,201.213,201.179,201.201,24000000.0
2005-09-21 16:43:00,201.135,201.195,201.127,201.143,54800000.0
2005-09-21 16:44:00,201.126,201.134,201.114,201.13,45500000.0
2005-09-21 16:45:00,201.131,201.137,201.087,201.103,57700001.0
2005-09-21 16:46:00,201.127,201.145,201.097,201.097,60300000.0
2005-09-21 16:47:00,201.114,201.151,201.114,201.151,38800000.0
2005-09-21 16:48:00,201.13,201.148,201.106,201.14,33100000.0
2005-09-21 16:49:00,201.148,201.175,201.136,201.175,68800000.0
2005-09-21 16:50:00,201.16,201.184,201.16,201.184,23600000.0
2005-09-21 16:51:00,201.165,201.217,201.158,201.195,65599999.0
2005-09-21 16:52:00,201.18,201.261,201.18,201.257,51000000.0
2005-09-21 16:53:00,201.238,201.27,201.238,201.24,73100000.0
2005-09-21 16:54:00,201.237,201.249,201.197,201.197,75600000.0
2005-09-21 16:55:00,201.181,201.234,201.169,201.234,79400000.0
2005-09-21 16:56:00,201.216,201.25,201.212,201.23,37300000.0
2005-09-21 16:57:00,201.23,201.257,201.211,201.224,78100000.0
2005-09-21 16:58:00,201.235,201.32,201.214,201.32,31100000.0
2005-09-21 16:59:00,201.313,201.418,201.304,201.415,59700000.0
2005-09-21 17:00:00,201.392,201.419,201.349,201.349,73700000.0
2005-09-21 17:01:00,201.359,201.359,201.325,201.325,54600000.0
2005-09-21 17:02:00,201.318,201.363,201.301,201.363,60300001.0
2005-09-21 17:03:00,201.337,201.369,201.334,201.344,61300000.0
2005-09-21 17:04:00,201.365,201.402,201.361,201.378,37700000.0
2005-09-21 17:05:00,201.399,201.413,201.372,201.372,32000000.0
2005-09-21 17:06:00,201.407,201.415,201.384,201.409,47300000.0
2005-09-21 17:07:00,201.391,201.391,201.349,201.349,64400000.0
2005-09-21 17:08:00,201.313,201.369,201.299,201.363,27400000.0
2005-09-21 17:09:00,201.341,201.374,201.341,201.365,27100001.0
2005-09-21 17:10:00,201.359,201.373,201.347,201.36,56500001.0
2005-09-21 17:11:00,201.386,201.415,201.378,201.397,52400000.0
2005-09-21 17:12:00,201.391,201.391,201.352,201.382,37000000.0
2005-09-21 17:13:00,201.376,201.4,201.359,201.4,37500000.0
2005-09-21 17:14:00,201.398,201.398,201.373,201.382,49700000.0
2005-09-21 17:15:00,201.387,201.389,201.355,201.38,62500000.0
2005-09-21 17:16:00,201.374,201.388,201.351,201.373,34600000.0
2005-09-21 17:17:00,201.374,201.385,201.355,201.355,36400000.0
2005-09-21 17:18:00,201.359,201.365,201.335,201.335,67800000.0
2005-09-21 17:19:00,201.334,201.35,201.311,201.329,86899999.0
2005-09-21 17:20:00,201.34,201.37,201.338,201.355,36700000.0
2005-09-21 17:21:00,201.341,201.365,201.33,201.365,24400000.0
2005-09-21 17:22:00,201.355,201.355,201.345,201.352,41400001.0
2005-09-21 17:23:00,201.349,201.372,201.347,201.368,37099999.0
2005-09-21 17:24:00,201.373,201.404,201.317,201.404,35000000.0
2005-09-21 17:25:00,201.395,201.41,201.382,201.389,70900000.0
2005-09-21 17:26:00,201.362,201.402,201.362,201.391,59400000.0
2005-09-21 17:27:00,201.394,201.42,201.367,201.388,50000000.0
2005-09-21 17:28:00,201.416,201.425,201.38,201.425,57799999.0
2005-09-21 17:29:00,201.476,201.505,201.384,201.384,71000001.0
2005-09-21 17:30:00,201.405,201.421,201.324,201.338,60400000.0
2005-09-21 17:31:00,201.339,201.359,201.333,201.348,36400000.0
2005-09-21 17:32:00,201.341,201.36,201.321,201.36,57999999.0
2005-09-21 17:33:00,201.345,201.366,201.324,201.343,79400001.0
2005-09-21 17:34:00,201.344,201.346,201.325,201.34,42000000.0
2005-09-21 17:35:00,201.328,201.382,201.328,201.382,48300000.0
2005-09-21 17:36:00,201.383,201.414,201.362,201.401,75800001.0
2005-09-21 17:37:00,201.375,201.478,201.375,201.465,56500000.0
2005-09-21 17:38:00,201.467,201.484,201.408,201.43,47100000.0
2005-09-21 17:39:00,201.416,201.429,201.4,201.402,26400000.0
2005-09-21 17:40:00,201.381,201.388,201.361,201.361,22900000.0
2005-09-21 17:41:00,201.381,201.391,201.366,201.383,35200000.0
2005-09-21 17:42:00,201.386,201.395,201.365,201.383,59099999.0
2005-09-21 17:43:00,201.385,201.404,201.357,201.404,36700000.0
2005-09-21 17:44:00,201.389,201.407,201.373,201.389,32200000.0
2005-09-21 17:45:00,201.413,201.414,201.369,201.41,30700000.0
2005-09-21 17:46:00,201.388,201.429,201.378,201.378,57400000.0
2005-09-21 17:47:00,201.379,201.397,201.351,201.381,54700000.0
2005-09-21 17:48:00,201.383,201.386,201.362,201.371,58000000.0
2005-09-21 17:49:00,201.398,201.421,201.369,201.397,41600000.0
2005-09-21 17:50:00,201.399,201.399,201.358,201.371,48700000.0
2005-09-21 17:51:00,201.395,201.4,201.366,201.376,54000000.0
2005-09-21 17:52:00,201.375,201.402,201.366,201.378,46900000.0
2005-09-21 17:53:00,201.33,201.399,201.33,201.383,48200000.0
2005-09-21 17:54:00,201.345,201.428,201.345,201.407,38700000.0
2005-09-21 17:55:00,201.411,201.433,201.37,201.376,45600000.0
2005-09-21 17:56:00,201.375,201.407,201.361,201.389,49400001.0
2005-09-21 17:57:00,201.385,201.398,201.357,201.357,12100000.0
2005-09-21 17:58:00,201.363,201.387,201.352,201.37,63700000.0
2005-09-21 17:59:00,201.369,201.4,201.36,201.36,79800000.0
2005-09-21 18:00:00,201.373,201.386,201.337,201.373,44300000.0
2005-09-21 18:01:00,201.383,201.392,201.34,201.355,526400000.0
2005-09-21 18:02:00,201.355,201.405,201.333,201.351,797700004.0
2005-09-21 18:03:00,201.331,201.343,201.296,201.337,722799999.0
2005-09-21 18:04:00,201.35,201.381,201.34,201.34,552900000.0
2005-09-21 18:05:00,201.357,201.382,201.35,201.36,787299999.0
2005-09-21 18:06:00,201.345,201.388,201.325,201.342,733000001.0
2005-09-21 18:07:00,201.34,201.379,201.332,201.353,719299997.0
2005-09-21 18:08:00,201.346,201.371,201.33,201.371,543400001.0
2005-09-21 18:09:00,201.356,201.393,201.316,201.373,577200001.0
2005-09-21 18:10:00,201.362,201.429,201.355,201.429,456599998.0
2005-09-21 18:11:00,201.429,201.463,201.421,201.421,291800000.0
2005-09-21 18:12:00,201.404,201.419,201.333,201.38,274999999.0
2005-09-21 18:13:00,201.391,201.424,201.323,201.36,489400001.0
2005-09-21 18:14:00,201.361,201.372,201.307,201.372,549000002.0
2005-09-21 18:15:00,201.414,201.427,201.379,201.395,783900002.0
2005-09-21 18:16:00,201.394,201.448,201.374,201.407,722199999.0
2005-09-21 18:17:00,201.376,201.424,201.368,201.42,235100000.0
2005-09-21 18:18:00,201.386,201.419,201.361,201.371,362600000.0
2005-09-21 18:19:00,201.378,201.424,201.371,201.393,487400003.0
2005-09-21 18:20:00,201.4,201.404,201.351,201.359,511500001.0
2005-09-21 18:21:00,201.36,201.396,201.342,201.348,618299998.0
2005-09-21 18:22:00,201.376,201.437,201.376,201.422,490699999.0
2005-09-21 18:23:00,201.42,201.458,201.405,201.423,753500000.0
2005-09-21 18:24:00,201.415,201.461,201.415,201.455,547699999.0
2005-09-21 18:25:00,201.448,201.485,201.433,201.476,512299999.0
2005-09-21 18:26:00,201.463,201.486,201.439,201.463,343400000.0
2005-09-21 18:27:00,201.464,201.466,201.444,201.45,378699999.0
2005-09-21 18:28:00,201.458,201.458,201.395,201.424,439600003.0
2005-09-21 18:29:00,201.419,201.425,201.373,201.375,507499998.0
2005-09-21 18:30:00,201.372,201.372,201.344,201.35,399799999.0
2005-09-21 18:31:00,201.36,201.371,201.329,201.344,432100000.0
2005-09-21 18:32:00,201.333,201.383,201.331,201.378,513700000.0
2005-09-21 18:33:00,201.379,201.398,201.307,201.35,453799998.0
2005-09-21 18:34:00,201.382,201.382,201.351,201.373,482200001.0
2005-09-21 18:35:00,201.367,201.386,201.34,201.379,379399997.0
2005-09-21 18:36:00,201.375,201.394,201.354,201.386,293500000.0
2005-09-21 18:37:00,201.397,201.408,201.367,201.378,178500000.0
2005-09-21 18:38:00,201.38,201.402,201.347,201.385,169600000.0
2005-09-21 18:39:00,201.387,201.399,201.357,201.38,114000000.0
2005-09-21 18:40:00,201.372,201.404,201.371,201.404,239300000.0
2005-09-21 18:41:00,201.397,201.436,201.394,201.405,376300001.0
2005-09-21 18:42:00,201.429,201.467,201.429,201.452,237700000.0
2005-09-21 18:43:00,201.45,201.476,201.433,201.441,161600001.0
2005-09-21 18:44:00,201.439,201.458,201.414,201.448,356400002.0
2005-09-21 18:45:00,201.435,201.463,201.431,201.449,226300000.0
2005-09-21 18:46:00,201.43,201.434,201.354,201.357,200200000.0
2005-09-21 18:47:00,201.423,201.423,201.394,201.41,102700000.0
2005-09-21 18:48:00,201.414,201.422,201.328,201.422,137600001.0
2005-09-21 18:49:00,201.397,201.402,201.373,201.4,183400001.0
2005-09-21 18:50:00,201.39,201.416,201.326,201.395,225200000.0
2005-09-21 18:51:00,201.395,201.462,201.39,201.445,178200000.0
2005-09-21 18:52:00,201.448,201.448,201.377,201.423,277300000.0
2005-09-21 18:53:00,201.395,201.413,201.363,201.411,238100001.0
2005-09-21 18:54:00,201.422,201.422,201.37,201.401,279800002.0
2005-09-21 18:55:00,201.389,201.41,201.347,201.384,326600000.0
2005-09-21 18:56:00,201.387,201.408,201.37,201.373,48800000.0
2005-09-21 18:57:00,201.403,201.406,201.375,201.383,228299999.0
2005-09-21 18:58:00,201.384,201.384,201.327,201.363,339599998.0
2005-09-21 18:59:00,201.323,201.366,201.313,201.366,289999999.0
2005-09-21 19:00:00,201.347,201.363,201.314,201.334,110200001.0
2005-09-21 19:01:00,201.341,201.349,201.307,201.32,110099999.0
2005-09-21 19:02:00,201.323,201.358,201.314,201.349,226199998.0
2005-09-21 19:03:00,201.293,201.375,201.292,201.358,246100000.0
2005-09-21 19:04:00,201.367,201.367,201.328,201.363,187500000.0
2005-09-21 19:05:00,201.366,201.39,201.321,201.363,170300000.0
2005-09-21 19:06:00,201.356,201.386,201.33,201.354,498800001.0
2005-09-21 19:07:00,201.369,201.394,201.353,201.372,267199998.0
2005-09-21 19:08:00,201.357,201.386,201.348,201.385,382299999.0
2005-09-21 19:09:00,201.37,201.37,201.314,201.349,181700000.0
2005-09-21 19:10:00,201.367,201.38,201.331,201.363,109900000.0
2005-09-21 19:11:00,201.369,201.369,201.331,201.348,75200000.0
2005-09-21 19:12:00,201.34,201.372,201.339,201.36,94800000.0
2005-09-21 19:13:00,201.315,201.382,201.311,201.367,124799999.0
2005-09-21 19:14:00,201.365,201.365,201.317,201.331,198400002.0
2005-09-21 19:15:00,201.326,201.36,201.326,201.328,303199999.0
2005-09-21 19:16:00,201.342,201.348,201.323,201.344,34600000.0
2005-09-21 19:17:00,201.346,201.384,201.318,201.319,121300000.0
2005-09-21 19:18:00,201.347,201.366,201.34,201.343,145899999.0
2005-09-21 19:19:00,201.324,201.374,201.312,201.315,213300001.0
2005-09-21 19:20:00,201.341,201.35,201.326,201.335,181499999.0
2005-09-21 19:21:00,201.339,201.366,201.336,201.336,183700001.0
2005-09-21 19:22:00,201.339,201.361,201.319,201.339,176899999.0
2005-09-21 19:23:00,201.345,201.377,201.333,201.372,338099999.0
2005-09-21 19:24:00,201.36,201.384,201.337,201.345,147700001.0
2005-09-21 19:25:00,201.338,201.357,201.304,201.339,206899999.0
2005-09-21 19:26:00,201.342,201.364,201.329,201.342,528900001.0
2005-09-21 19:27:00,201.312,201.323,201.274,201.292,289599998.0
2005-09-21 19:28:00,201.313,201.313,201.253,201.275,169000000.0
2005-09-21 19:29:00,201.274,201.284,201.261,201.283,67900000.0
2005-09-21 19:30:00,201.276,201.289,201.237,201.259,247200001.0
2005-09-21 19:31:00,201.26,201.282,201.231,201.254,154000001.0
2005-09-21 19:32:00,201.261,201.296,201.251,201.262,462800000.0
2005-09-21 19:33:00,201.264,201.279,201.253,201.279,129800000.0
2005-09-21 19:34:00,201.275,201.275,201.214,201.248,189500000.0
2005-09-21 19:35:00,201.206,201.252,201.186,201.23,300700001.0
2005-09-21 19:36:00,201.257,201.271,201.243,201.263,218400001.0
2005-09-21 19:37:00,201.272,201.301,201.234,201.281,117000000.0
2005-09-21 19:38:00,201.296,201.317,201.276,201.288,160200000.0
2005-09-21 19:39:00,201.323,201.343,201.311,201.332,234200000.0
2005-09-21 19:40:00,201.35,201.35,201.309,201.328,268100000.0
2005-09-21 19:41:00,201.329,201.341,201.305,201.317,286499999.0
2005-09-21 19:42:00,201.332,201.373,201.332,201.373,142800000.0
2005-09-21 19:43:00,201.376,201.376,201.319,201.355,82700000.0
2005-09-21 19:44:00,201.347,201.394,201.347,201.37,302800000.0
2005-09-21 19:45:00,201.364,201.366,201.322,201.365,172800000.0
2005-09-21 19:46:00,201.356,201.365,201.329,201.357,154500002.0
2005-09-21 19:47:00,201.367,201.375,201.333,201.354,62700000.0
2005-09-21 19:48:00,201.348,201.373,201.323,201.341,228200002.0
2005-09-21 19:49:00,201.327,201.342,201.3,201.337,161599999.0
2005-09-21 19:50:00,201.332,201.354,201.257,201.324,152200001.0
2005-09-21 19:51:00,201.325,201.325,201.258,201.283,97000000.0
2005-09-21 19:52:00,201.293,201.335,201.287,201.324,152800000.0
2005-09-21 19:53:00,201.329,201.332,201.287,201.287,172300001.0
2005-09-21 19:54:00,201.335,201.375,201.335,201.366,177700001.0
2005-09-21 19:55:00,201.373,201.375,201.358,201.37,62100000.0
2005-09-21 19:56:00,201.375,201.375,201.331,201.331,100300000.0
2005-09-21 19:57:00,201.364,201.397,201.355,201.37,93100000.0
2005-09-21 19:58:00,201.378,201.379,201.347,201.377,258799999.0
2005-09-21 19:59:00,201.356,201.384,201.344,201.35,258100000.0
2005-09-21 20:00:00,201.353,201.373,201.325,201.348,82200000.0
2005-09-21 20:01:00,201.35,201.377,201.314,201.377,133499999.0
2005-09-21 20:02:00,201.338,201.367,201.327,201.365,140000001.0
2005-09-21 20:03:00,201.364,201.366,201.34,201.364,122400000.0
2005-09-21 20:04:00,201.347,201.371,201.328,201.36,121899999.0
2005-09-21 20:05:00,201.359,201.369,201.326,201.35,146500001.0
2005-09-21 20:06:00,201.362,201.383,201.333,201.362,197500001.0
2005-09-21 20:07:00,201.374,201.382,201.339,201.382,176999999.0
2005-09-21 20:08:00,201.385,201.385,201.319,201.355,180100000.0
2005-09-21 20:09:00,201.37,201.37,201.349,201.349,164600002.0
2005-09-21 20:10:00,201.345,201.372,201.304,201.363,195100001.0
2005-09-21 20:11:00,201.355,201.372,201.33,201.365,268699999.0
2005-09-21 20:12:00,201.333,201.377,201.326,201.33,483000001.0
2005-09-21 20:13:00,201.367,201.375,201.326,201.371,198100000.0
2005-09-21 20:14:00,201.36,201.372,201.331,201.351,178400000.0
2005-09-21 20:15:00,201.353,201.383,201.331,201.357,303899999.0
2005-09-21 20:16:00,201.333,201.372,201.321,201.34,117099999.0
2005-09-21 20:17:00,201.358,201.358,201.347,201.347,41400000.0
2005-09-21 20:18:00,201.36,201.374,201.311,201.311,125499999.0
2005-09-21 20:19:00,201.338,201.363,201.321,201.331,162299998.0
2005-09-21 20:20:00,201.328,201.381,201.326,201.381,336200000.0
2005-09-21 20:21:00,201.372,201.381,201.311,201.354,139900001.0
2005-09-21 20:22:00,201.37,201.372,201.311,201.372,218899998.0
2005-09-21 20:23:00,201.37,201.391,201.311,201.387,206700002.0
2005-09-21 20:24:00,201.398,201.404,201.356,201.356,168600001.0
2005-09-21 20:25:00,201.378,201.389,201.344,201.352,226600000.0
2005-09-21 20:26:00,201.363,201.382,201.338,201.38,294399999.0
2005-09-21 20:27:00,201.375,201.375,201.33,201.357,203300000.0
2005-09-21 20:28:00,201.387,201.417,201.343,201.396,371700003.0
2005-09-21 20:29:00,201.381,201.418,201.371,201.386,556199998.0
2005-09-21 20:30:00,201.384,201.403,201.377,201.4,471500001.0
2005-09-21 20:31:00,201.364,201.416,201.359,201.39,485200001.0
2005-09-21 20:32:00,201.379,201.383,201.338,201.378,546200000.0
2005-09-21 20:33:00,201.362,201.364,201.335,201.34,162300000.0
2005-09-21 20:34:00,201.336,201.354,201.311,201.311,159600000.0
2005-09-21 20:35:00,201.319,201.369,201.315,201.354,156000000.0
2005-09-21 20:36:00,201.387,201.387,201.316,201.316,142900002.0
2005-09-21 20:37:00,201.299,201.306,201.256,201.264,104800000.0
2005-09-21 20:38:00,201.278,201.278,201.234,201.254,188400000.0
2005-09-21 20:39:00,201.256,201.267,201.208,201.254,174200000.0
2005-09-21 20:40:00,201.272,201.308,201.272,201.298,347699998.0
2005-09-21 20:41:00,201.287,201.29,201.231,201.29,179800000.0
2005-09-21 20:42:00,201.275,201.314,201.262,201.29,263599999.0
2005-09-21 20:43:00,201.29,201.29,201.256,201.275,285900001.0
2005-09-21 20:44:00,201.256,201.293,201.241,201.293,353399999.0
2005-09-21 20:45:00,201.296,201.312,201.249,201.312,263300000.0
2005-09-21 20:46:00,201.302,201.324,201.273,201.281,187000001.0
2005-09-21 20:47:00,201.306,201.314,201.282,201.314,183100000.0
2005-09-21 20:48:00,201.318,201.326,201.278,201.312,275700000.0
2005-09-21 20:49:00,201.326,201.326,201.29,201.303,118900001.0
2005-09-21 20:50:00,201.26,201.314,201.249,201.296,321799999.0
2005-09-21 20:51:00,201.288,201.307,201.257,201.304,160100000.0
2005-09-21 20:52:00,201.299,201.317,201.272,201.297,84900000.0
2005-09-21 20:53:00,201.296,201.304,201.261,201.28,210900000.0
2005-09-21 20:54:00,201.284,201.302,201.244,201.27,152400000.0
2005-09-21 20:55:00,201.26,201.302,201.26,201.263,310600001.0
2005-09-21 20:56:00,201.254,201.29,201.212,201.259,182100000.0
2005-09-21 20:57:00,201.255,201.26,201.215,201.248,387699999.0
2005-09-21 20:58:00,201.244,201.295,201.211,201.256,376099999.0
2005-09-21 20:59:00,201.261,201.334,201.247,201.324,508099998.0
2005-09-21 21:00:00,201.317,201.347,201.272,201.3,483200000.0
2005-09-21 21:01:00,201.312,201.329,201.25,201.296,283000000.0
2005-09-21 21:02:00,201.289,201.316,201.235,201.295,240200001.0
2005-09-21 21:03:00,201.299,201.349,201.283,201.283,201900000.0
2005-09-21 21:04:00,201.338,201.36,201.304,201.307,83799999.0
2005-09-21 21:05:00,201.322,201.372,201.312,201.325,120000000.0
2005-09-21 21:06:00,201.333,201.351,201.312,201.328,157999999.0
2005-09-21 21:07:00,201.347,201.385,201.309,201.375,211700000.0
2005-09-21 21:08:00,201.375,201.42,201.361,201.401,190900001.0
2005-09-21 21:09:00,201.41,201.415,201.309,201.381,74100000.0
2005-09-21 21:10:00,201.382,201.408,201.349,201.408,109100001.0
2005-09-21 21:11:00,201.405,201.405,201.348,201.357,105100000.0
2005-09-21 21:12:00,201.377,201.394,201.336,201.34,119600000.0
2005-09-21 21:13:00,201.35,201.361,201.304,201.345,158299998.0
2005-09-21 21:14:00,201.347,201.364,201.311,201.331,298599999.0
2005-09-21 21:15:00,201.33,201.352,201.322,201.325,281800000.0
2005-09-21 21:16:00,201.368,201.39,201.329,201.368,87800001.0
2005-09-21 21:17:00,201.378,201.378,201.316,201.345,246199998.0
2005-09-21 21:18:00,201.337,201.368,201.31,201.324,177400000.0
2005-09-21 21:19:00,201.327,201.412,201.323,201.367,216700000.0
2005-09-21 21:20:00,201.353,201.388,201.309,201.388,420299997.0
2005-09-21 21:21:00,201.347,201.379,201.337,201.343,181100001.0
2005-09-21 21:22:00,201.348,201.392,201.324,201.333,167600000.0
2005-09-21 21:23:00,201.337,201.382,201.323,201.345,163400000.0
2005-09-21 21:24:00,201.349,201.366,201.289,201.362,193500000.0
2005-09-21 21:25:00,201.349,201.363,201.323,201.355,274700001.0
2005-09-21 21:26:00,201.305,201.362,201.274,201.337,205300001.0
2005-09-21 21:27:00,201.349,201.368,201.318,201.345,195299999.0
2005-09-21 21:28:00,201.347,201.355,201.319,201.344,105800001.0
2005-09-21 21:29:00,201.336,201.378,201.307,201.361,56700000.0
2005-09-21 21:30:00,201.37,201.378,201.332,201.341,87400001.0
2005-09-21 21:31:00,201.313,201.355,201.313,201.336,46800000.0
2005-09-21 21:32:00,201.346,201.374,201.303,201.362,58100000.0
2005-09-21 21:33:00,201.356,201.356,201.326,201.335,125700001.0
2005-09-21 21:34:00,201.319,201.354,201.312,201.348,159199999.0
2005-09-21 21:35:00,201.33,201.344,201.312,201.337,51999999.0
2005-09-21 21:36:00,201.321,201.349,201.266,201.34,58800000.0
2005-09-21 21:37:00,201.33,201.334,201.302,201.327,129000000.0
2005-09-21 21:38:00,201.313,201.33,201.285,201.293,29500000.0
2005-09-21 21:39:00,201.293,201.331,201.27,201.331,60200001.0
2005-09-21 21:40:00,201.334,201.341,201.26,201.3,40700000.0
2005-09-21 21:41:00,201.324,201.343,201.288,201.316,77000001.0
2005-09-21 21:42:00,201.305,201.347,201.299,201.3,146699999.0
2005-09-21 21:43:00,201.342,201.349,201.287,201.328,30900000.0
2005-09-21 21:44:00,201.344,201.352,201.299,201.31,225300002.0
2005-09-21 21:45:00,201.327,201.337,201.327,201.337,57300000.0
2005-09-21 21:46:00,201.313,201.357,201.31,201.357,155299998.0
2005-09-21 21:47:00,201.332,201.339,201.286,201.31,113100000.0
2005-09-21 21:48:00,201.32,201.339,201.309,201.309,132100001.0
2005-09-21 21:49:00,201.299,201.323,201.285,201.31,83800000.0
2005-09-21 21:50:00,201.321,201.335,201.303,201.333,85000000.0
2005-09-21 21:51:00,201.347,201.356,201.318,201.333,97500000.0
2005-09-21 21:52:00,201.334,201.384,201.334,201.357,38400000.0
2005-09-21 21:53:00,201.339,201.339,201.317,201.333,16800000.0
2005-09-21 21:54:00,201.334,201.334,201.259,201.312,65200000.0
2005-09-21 21:55:00,201.333,201.378,201.333,201.378,51200000.0
2005-09-21 21:56:00,201.354,201.397,201.34,201.349,47000000.0
2005-09-21 21:57:00,201.369,201.369,201.338,201.353,70699999.0
2005-09-21 21:58:00,201.363,201.386,201.36,201.372,47700000.0
2005-09-21 21:59:00,201.389,201.391,201.338,201.338,176100001.0
2005-09-21 22:00:00,201.34,201.365,201.328,201.365,257300002.0
2005-09-21 22:01:00,201.364,201.364,201.289,201.33,209000001.0
2005-09-21 22:02:00,201.332,201.361,201.289,201.339,257299999.0
2005-09-21 22:03:00,201.325,201.345,201.282,201.311,74400000.0
2005-09-21 22:04:00,201.31,201.353,201.31,201.34,203899999.0
2005-09-21 22:05:00,201.35,201.35,201.317,201.325,67600000.0
2005-09-21 22:06:00,201.308,201.344,201.306,201.336,39100000.0
2005-09-21 22:07:00,201.331,201.349,201.318,201.349,67700000.0
2005-09-21 22:08:00,201.309,201.342,201.291,201.32,54200000.0
2005-09-21 22:09:00,201.303,201.335,201.302,201.302,37200000.0
2005-09-21 22:10:00,201.289,201.323,201.282,201.323,22100000.0
2005-09-21 22:11:00,201.328,201.344,201.324,201.333,52200000.0
2005-09-21 22:12:00,201.33,201.33,201.289,201.302,148200001.0
2005-09-21 22:13:00,201.328,201.33,201.294,201.308,66200000.0
2005-09-21 22:14:00,201.296,201.316,201.281,201.306,46499999.0
2005-09-21 22:15:00,201.287,201.31,201.256,201.26,241400002.0
2005-09-21 22:16:00,201.238,201.311,201.234,201.277,198100000.0
2005-09-21 22:17:00,201.286,201.302,201.263,201.27,53200000.0
2005-09-21 22:18:00,201.294,201.318,201.279,201.307,61300000.0
2005-09-21 22:19:00,201.28,201.298,201.224,201.274,96200000.0
2005-09-21 22:20:00,201.293,201.293,201.258,201.258,42100000.0
2005-09-21 22:21:00,201.287,201.293,201.252,201.252,59600000.0
2005-09-21 22:22:00,201.274,201.287,201.265,201.279,94300000.0
2005-09-21 22:23:00,201.302,201.303,201.26,201.264,83100001.0
2005-09-21 22:24:00,201.266,201.287,201.242,201.287,80300000.0
2005-09-21 22:25:00,201.279,201.287,201.228,201.242,66400000.0
2005-09-21 22:26:00,201.233,201.274,201.221,201.255,42700000.0
2005-09-21 22:27:00,201.269,201.286,201.246,201.256,269700000.0
2005-09-21 22:28:00,201.275,201.276,201.223,201.223,38600000.0
2005-09-21 22:29:00,201.229,201.229,201.184,201.185,227800002.0
2005-09-21 22:30:00,201.205,201.228,201.186,201.215,26100000.0
2005-09-21 22:31:00,201.234,201.239,201.176,201.237,84300001.0
2005-09-21 22:32:00,201.239,201.256,201.232,201.252,59500000.0
2005-09-21 22:33:00,201.277,201.283,201.229,201.233,200299998.0
2005-09-21 22:34:00,201.253,201.253,201.213,201.216,291500001.0
2005-09-21 22:35:00,201.237,201.237,201.223,201.225,48100000.0
2005-09-21 22:36:00,201.229,201.273,201.229,201.234,80100000.0
2005-09-21 22:37:00,201.245,201.262,201.233,201.233,87299999.0
2005-09-21 22:38:00,201.256,201.276,201.256,201.269,41100000.0
2005-09-21 22:39:00,201.25,201.271,201.234,201.234,72399999.0
2005-09-21 22:40:00,201.236,201.296,201.236,201.273,74900000.0
2005-09-21 22:41:00,201.297,201.309,201.255,201.309,92900001.0
2005-09-21 22:42:00,201.3,201.302,201.293,201.293,34000000.0
2005-09-21 22:43:00,201.288,201.29,201.255,201.27,65900000.0
2005-09-21 22:44:00,201.286,201.3,201.276,201.285,83400000.0
2005-09-21 22:45:00,201.277,201.296,201.257,201.296,148400000.0
2005-09-21 22:46:00,201.252,201.279,201.252,201.264,42600000.0
2005-09-21 22:47:00,201.237,201.277,201.237,201.268,69800000.0
2005-09-21 22:48:00,201.271,201.277,201.256,201.27,94300000.0
2005-09-21 22:49:00,201.256,201.256,201.217,201.217,52200000.0
2005-09-21 22:50:00,201.261,201.306,201.261,201.303,57100000.0
2005-09-21 22:51:00,201.286,201.301,201.274,201.293,94799999.0
2005-09-21 22:52:00,201.292,201.302,201.28,201.285,45500000.0
2005-09-21 22:53:00,201.296,201.313,201.272,201.283,122299999.0
2005-09-21 22:54:00,201.284,201.285,201.265,201.268,47900000.0
2005-09-21 22:55:00,201.281,201.304,201.241,201.304,49400000.0
2005-09-21 22:56:00,201.301,201.333,201.296,201.32,53200000.0
2005-09-21 22:57:00,201.301,201.315,201.273,201.315,58100000.0
2005-09-21 22:58:00,201.328,201.347,201.321,201.347,61000000.0
2005-09-21 22:59:00,201.344,201.362,201.303,201.345,67000000.0
2005-09-21 23:00:00,201.349,201.373,201.34,201.353,70500001.0
2005-09-21 23:01:00,201.353,201.368,201.343,201.361,52300000.0
2005-09-21 23:02:00,201.352,201.365,201.326,201.35,55900000.0
2005-09-21 23:03:00,201.354,201.385,201.315,201.315,45100000.0
2005-09-21 23:04:00,201.337,201.348,201.31,201.328,42800000.0
2005-09-21 23:05:00,201.319,201.345,201.312,201.326,62800001.0
2005-09-21 23:06:00,201.32,201.375,201.292,201.375,58400000.0
2005-09-21 23:07:00,201.382,201.386,201.334,201.335,78900001.0
2005-09-21 23:08:00,201.363,201.371,201.313,201.347,39500000.0
2005-09-21 23:09:00,201.325,201.361,201.303,201.354,38000000.0
2005-09-21 23:10:00,201.323,201.341,201.299,201.326,100300000.0
2005-09-21 23:11:00,201.323,201.343,201.309,201.327,72000000.0
2005-09-21 23:12:00,201.377,201.387,201.318,201.348,55300000.0
2005-09-21 23:13:00,201.339,201.351,201.321,201.339,56599999.0
2005-09-21 23:14:00,201.336,201.352,201.309,201.325,50900000.0
2005-09-21 23:15:00,201.364,201.364,201.324,201.329,43000000.0
2005-09-21 23:16:00,201.329,201.347,201.303,201.303,52400000.0
2005-09-21 23:17:00,201.327,201.357,201.327,201.347,52700000.0
2005-09-21 23:18:00,201.316,201.347,201.289,201.324,50200000.0
2005-09-21 23:19:00,201.299,201.344,201.292,201.344,37800000.0
2005-09-21 23:20:00,201.357,201.364,201.267,201.313,58800000.0
2005-09-21 23:21:00,201.37,201.377,201.329,201.377,74500000.0
2005-09-21 23:22:00,201.321,201.366,201.308,201.319,51200000.0
2005-09-21 23:23:00,201.325,201.358,201.317,201.339,50800000.0
2005-09-21 23:24:00,201.322,201.379,201.322,201.35,33900000.0
2005-09-21 23:25:00,201.339,201.354,201.328,201.333,46600000.0
2005-09-21 23:26:00,201.349,201.368,201.348,201.355,43500000.0
2005-09-21 23:27:00,201.384,201.396,201.346,201.367,30300000.0
2005-09-21 23:28:00,201.344,201.353,201.312,201.312,85000001.0
2005-09-21 23:29:00,201.335,201.351,201.316,201.316,123300002.0
2005-09-21 23:30:00,201.337,201.359,201.327,201.33,36500000.0
2005-09-21 23:31:00,201.342,201.342,201.191,201.191,69700000.0
2005-09-21 23:32:00,201.213,201.325,201.213,201.284,23000000.0
2005-09-21 23:33:00,201.28,201.289,201.231,201.254,23500000.0
2005-09-21 23:34:00,201.265,201.286,201.262,201.264,31100000.0
2005-09-21 23:35:00,201.269,201.287,201.267,201.278,47000000.0
2005-09-21 23:36:00,201.295,201.302,201.273,201.284,83900001.0
2005-09-21 23:37:00,201.299,201.31,201.261,201.272,39500000.0
2005-09-21 23:38:00,201.296,201.303,201.28,201.295,23500000.0
2005-09-21 23:39:00,201.27,201.299,201.27,201.283,25100000.0
2005-09-21 23:40:00,201.27,201.291,201.261,201.27,87100000.0
2005-09-21 23:41:00,201.283,201.296,201.25,201.262,40200000.0
2005-09-21 23:42:00,201.259,201.301,201.259,201.297,10300000.0
2005-09-21 23:43:00,201.302,201.306,201.268,201.295,62300000.0
2005-09-21 23:44:00,201.276,201.308,201.271,201.292,66800000.0
2005-09-21 23:45:00,201.272,201.31,201.254,201.31,46800000.0
2005-09-21 23:46:00,201.297,201.322,201.281,201.322,41200000.0
2005-09-21 23:47:00,201.325,201.355,201.308,201.355,56300000.0
2005-09-21 23:48:00,201.358,201.413,201.344,201.413,33600000.0
2005-09-21 23:49:00,201.396,201.412,201.343,201.35,59800000.0
2005-09-21 23:50:00,201.333,201.439,201.333,201.426,12800000.0
2005-09-21 23:51:00,201.407,201.484,201.407,201.477,41800001.0
2005-09-21 23:52:00,201.438,201.477,201.43,201.432,80800000.0
2005-09-21 23:53:00,201.445,201.474,201.41,201.437,77600002.0
2005-09-21 23:54:00,201.42,201.446,201.389,201.405,47400001.0
2005-09-21 23:55:00,201.315,201.413,201.303,201.413,64200000.0
2005-09-21 23:56:00,201.478,201.487,201.45,201.483,66600000.0
2005-09-21 23:57:00,201.505,201.507,201.461,201.5,57800000.0
2005-09-21 23:58:00,201.504,201.51,201.481,201.49,56799999.0
2005-09-21 23:59:00,201.489,201.504,201.469,201.504,16300000.0
2005-09-22 00:00:00,201.537,201.538,201.491,201.502,81900001.0
2005-09-22 00:01:00,201.515,201.516,201.483,201.505,84999999.0
2005-09-22 00:02:00,201.532,201.565,201.495,201.565,63800000.0
2005-09-22 00:03:00,201.567,201.573,201.501,201.531,72300000.0
2005-09-22 00:04:00,201.504,201.543,201.498,201.543,48500000.0
2005-09-22 00:05:00,201.516,201.531,201.495,201.51,49299999.0
2005-09-22 00:06:00,201.513,201.539,201.497,201.506,89800001.0
2005-09-22 00:07:00,201.505,201.544,201.497,201.531,29500000.0
2005-09-22 00:08:00,201.495,201.533,201.488,201.522,54100000.0
2005-09-22 00:09:00,201.532,201.532,201.472,201.488,61800000.0
2005-09-22 00:10:00,201.378,201.491,201.378,201.491,17100000.0
2005-09-22 00:11:00,201.528,201.534,201.487,201.514,61499999.0
2005-09-22 00:12:00,201.491,201.517,201.475,201.5,66400000.0
2005-09-22 00:13:00,201.513,201.517,201.483,201.5,74899999.0
2005-09-22 00:14:00,201.521,201.521,201.475,201.475,59000000.0
2005-09-22 00:15:00,201.512,201.515,201.491,201.497,41100000.0
2005-09-22 00:16:00,201.51,201.516,201.492,201.492,30800000.0
2005-09-22 00:17:00,201.455,201.5,201.452,201.5,42699999.0
2005-09-22 00:18:00,201.494,201.494,201.44,201.467,87400000.0
2005-09-22 00:19:00,201.489,201.5,201.46,201.473,51900000.0
2005-09-22 00:20:00,201.49,201.504,201.477,201.49,51400000.0
2005-09-22 00:21:00,201.499,201.516,201.484,201.492,58299999.0
2005-09-22 00:22:00,201.489,201.504,201.484,201.488,27500000.0
2005-09-22 00:23:00,201.516,201.553,201.497,201.553,23100000.0
2005-09-22 00:24:00,201.528,201.528,201.487,201.487,28400000.0
2005-09-22 00:25:00,201.531,201.534,201.489,201.529,64099999.0
2005-09-22 00:26:00,201.542,201.544,201.5,201.5,57699999.0
2005-09-22 00:27:00,201.516,201.526,201.472,201.483,76100000.0
2005-09-22 00:28:00,201.489,201.501,201.482,201.49,44000000.0
2005-09-22 00:29:00,201.495,201.497,201.473,201.474,41100000.0
2005-09-22 00:30:00,201.471,201.516,201.471,201.504,71800000.0
2005-09-22 00:31:00,201.505,201.519,201.483,201.5,82100000.0
2005-09-22 00:32:00,201.488,201.514,201.488,201.502,51200001.0
2005-09-22 00:33:00,201.516,201.533,201.491,201.533,33900000.0
2005-09-22 00:34:00,201.53,201.53,201.493,201.509,32200000.0
2005-09-22 00:35:00,201.511,201.527,201.486,201.527,53500000.0
2005-09-22 00:36:00,201.533,201.544,201.507,201.508,80300002.0
2005-09-22 00:37:00,201.529,201.565,201.515,201.545,57800000.0
2005-09-22 00:38:00,201.546,201.558,201.53,201.53,26200000.0
2005-09-22 00:39:00,201.534,201.548,201.522,201.541,40900000.0
2005-09-22 00:40:00,201.541,201.541,201.515,201.515,22800000.0
2005-09-22 00:41:00,201.505,201.573,201.503,201.573,32100000.0
2005-09-22 00:42:00,201.572,201.572,201.524,201.534,49100000.0
2005-09-22 00:43:00,201.557,201.569,201.532,201.538,64099999.0
2005-09-22 00:44:00,201.535,201.571,201.512,201.549,32200000.0
2005-09-22 00:45:00,201.535,201.549,201.516,201.524,50600000.0
2005-09-22 00:46:00,201.546,201.567,201.545,201.545,52200000.0
2005-09-22 00:47:00,201.555,201.555,201.492,201.523,20400000.0
2005-09-22 00:48:00,201.538,201.538,201.522,201.533,62100000.0
2005-09-22 00:49:00,201.541,201.564,201.507,201.511,77099998.0
2005-09-22 00:50:00,201.534,201.534,201.502,201.52,44400000.0
2005-09-22 00:51:00,201.534,201.534,201.502,201.518,41100000.0
2005-09-22 00:52:00,201.518,201.534,201.51,201.534,42700001.0
2005-09-22 00:53:00,201.532,201.532,201.507,201.519,67399999.0
2005-09-22 00:54:00,201.519,201.533,201.48,201.505,41100000.0
2005-09-22 00:55:00,201.515,201.515,201.489,201.507,53099999.0
2005-09-22 00:56:00,201.486,201.51,201.464,201.492,84600000.0
2005-09-22 00:57:00,201.482,201.497,201.431,201.497,47300000.0
2005-09-22 00:58:00,201.457,201.49,201.457,201.48,83000001.0
2005-09-22 00:59:00,201.486,201.494,201.474,201.488,57700000.0
2005-09-22 01:00:00,201.501,201.509,201.463,201.474,34200000.0
2005-09-22 01:01:00,201.47,201.476,201.449,201.455,38500000.0
2005-09-22 01:02:00,201.446,201.462,201.423,201.462,41800000.0
2005-09-22 01:03:00,201.455,201.469,201.431,201.456,48599999.0
2005-09-22 01:04:00,201.441,201.477,201.441,201.46,53800000.0
2005-09-22 01:05:00,201.465,201.476,201.432,201.432,66600001.0
2005-09-22 01:06:00,201.403,201.478,201.4,201.439,46200000.0
2005-09-22 01:07:00,201.438,201.478,201.429,201.478,34400000.0
2005-09-22 01:08:00,201.448,201.498,201.448,201.487,45100000.0
2005-09-22 01:09:00,201.511,201.511,201.477,201.477,35300000.0
2005-09-22 01:10:00,201.519,201.532,201.501,201.509,69400000.0
2005-09-22 01:11:00,201.526,201.526,201.49,201.498,93000001.0
2005-09-22 01:12:00,201.498,201.507,201.479,201.487,63099999.0
2005-09-22 01:13:00,201.477,201.506,201.477,201.479,77800000.0
2005-09-22 01:14:00,201.456,201.461,201.423,201.454,62300000.0
2005-09-22 01:15:00,201.467,201.471,201.452,201.468,39600000.0
2005-09-22 01:16:00,201.47,201.496,201.465,201.483,101300000.0
2005-09-22 01:17:00,201.475,201.476,201.446,201.452,42300000.0
2005-09-22 01:18:00,201.462,201.496,201.461,201.48,55600000.0
2005-09-22 01:19:00,201.492,201.495,201.45,201.485,67500000.0
2005-09-22 01:20:00,201.463,201.483,201.451,201.456,63300000.0
2005-09-22 01:21:00,201.455,201.466,201.433,201.466,53800000.0
2005-09-22 01:22:00,201.477,201.495,201.449,201.463,27900000.0
2005-09-22 01:23:00,201.445,201.483,201.441,201.475,30100000.0
2005-09-22 01:24:00,201.476,201.501,201.457,201.489,77799999.0
2005-09-22 01:25:00,201.446,201.446,201.407,201.422,43500000.0
2005-09-22 01:26:00,201.428,201.452,201.406,201.412,40700000.0
2005-09-22 01:27:00,201.402,201.424,201.395,201.408,55800001.0
2005-09-22 01:28:00,201.399,201.406,201.388,201.406,28300000.0
2005-09-22 01:29:00,201.418,201.466,201.418,201.455,42299999.0
2005-09-22 01:30:00,201.455,201.455,201.407,201.428,43800001.0
2005-09-22 01:31:00,201.454,201.457,201.407,201.409,31600000.0
2005-09-22 01:32:00,201.431,201.454,201.423,201.442,61500001.0
2005-09-22 01:33:00,201.408,201.439,201.391,201.412,57100000.0
2005-09-22 01:34:00,201.435,201.436,201.383,201.39,26700000.0
2005-09-22 01:35:00,201.409,201.436,201.389,201.41,61900000.0
2005-09-22 01:36:00,201.416,201.416,201.396,201.401,49200000.0
2005-09-22 01:37:00,201.411,201.411,201.343,201.36,25900000.0
2005-09-22 01:38:00,201.371,201.391,201.361,201.391,30200000.0
2005-09-22 01:39:00,201.402,201.402,201.36,201.391,39700000.0
2005-09-22 01:40:00,201.389,201.43,201.333,201.43,51900000.0
2005-09-22 01:41:00,201.435,201.44,201.403,201.403,46600000.0
2005-09-22 01:42:00,201.421,201.443,201.417,201.439,68600001.0
2005-09-22 01:43:00,201.423,201.447,201.409,201.413,57400000.0
2005-09-22 01:44:00,201.397,201.427,201.385,201.391,85199999.0
2005-09-22 01:45:00,201.406,201.434,201.337,201.337,96400001.0
2005-09-22 01:46:00,201.342,201.45,201.315,201.45,89999999.0
2005-09-22 01:47:00,201.432,201.44,201.385,201.4,60100000.0
2005-09-22 01:48:00,201.413,201.471,201.409,201.471,63000001.0
2005-09-22 01:49:00,201.476,201.476,201.406,201.406,50200000.0
2005-09-22 01:50:00,201.387,201.421,201.345,201.421,43400000.0
2005-09-22 01:51:00,201.374,201.387,201.345,201.36,33900000.0
2005-09-22 01:52:00,201.363,201.396,201.351,201.382,51900000.0
2005-09-22 01:53:00,201.355,201.366,201.342,201.345,52300001.0
2005-09-22 01:54:00,201.344,201.351,201.286,201.286,47900000.0
2005-09-22 01:55:00,201.303,201.314,201.285,201.311,48700000.0
2005-09-22 01:56:00,201.306,201.306,201.277,201.277,28400000.0
2005-09-22 01:57:00,201.277,201.345,201.239,201.335,56500000.0
2005-09-22 01:58:00,201.36,201.36,201.283,201.337,50500001.0
2005-09-22 01:59:00,201.343,201.343,201.301,201.318,86200000.0
2005-09-22 02:00:00,201.32,201.33,201.31,201.32,58600000.0
2005-09-22 02:01:00,201.321,201.341,201.311,201.335,36700000.0
2005-09-22 02:02:00,201.349,201.372,201.31,201.351,66100001.0
2005-09-22 02:03:00,201.358,201.381,201.341,201.381,52200002.0
2005-09-22 02:04:00,201.393,201.458,201.387,201.453,60200000.0
2005-09-22 02:05:00,201.47,201.474,201.396,201.396,16900000.0
2005-09-22 02:06:00,201.451,201.473,201.437,201.452,43500000.0
2005-09-22 02:07:00,201.472,201.477,201.424,201.459,66100000.0
2005-09-22 02:08:00,201.446,201.496,201.417,201.495,95500000.0
2005-09-22 02:09:00,201.497,201.509,201.465,201.465,29800000.0
2005-09-22 02:10:00,201.444,201.456,201.414,201.414,78799999.0
2005-09-22 02:11:00,201.394,201.458,201.391,201.457,56100000.0
2005-09-22 02:12:00,201.452,201.452,201.36,201.379,62999999.0
2005-09-22 02:13:00,201.386,201.399,201.372,201.398,25900000.0
2005-09-22 02:14:00,201.416,201.495,201.409,201.495,46000000.0
2005-09-22 02:15:00,201.486,201.524,201.465,201.524,64899999.0
2005-09-22 02:16:00,201.504,201.527,201.49,201.522,107400000.0
2005-09-22 02:17:00,201.531,201.538,201.491,201.533,30700000.0
2005-09-22 02:18:00,201.505,201.581,201.505,201.579,61200001.0
2005-09-22 02:19:00,201.561,201.587,201.547,201.557,63100000.0
2005-09-22 02:20:00,201.538,201.538,201.513,201.527,46800000.0
2005-09-22 02:21:00,201.51,201.564,201.488,201.564,38499999.0
2005-09-22 02:22:00,201.561,201.572,201.526,201.541,59300000.0
2005-09-22 02:23:00,201.543,201.555,201.523,201.537,26100000.0
2005-09-22 02:24:00,201.545,201.545,201.52,201.529,54400000.0
2005-09-22 02:25:00,201.552,201.552,201.493,201.533,39200000.0
2005-09-22 02:26:00,201.547,201.547,201.46,201.46,51399999.0
2005-09-22 02:27:00,201.484,201.484,201.413,201.448,47300000.0
2005-09-22 02:28:00,201.426,201.445,201.407,201.425,38400000.0
2005-09-22 02:29:00,201.441,201.455,201.411,201.411,41200000.0
2005-09-22 02:30:00,201.439,201.483,201.439,201.483,57800000.0
2005-09-22 02:31:00,201.518,201.534,201.495,201.511,65700000.0
2005-09-22 02:32:00,201.523,201.524,201.494,201.507,27400000.0
2005-09-22 02:33:00,201.508,201.537,201.5,201.537,25900000.0
2005-09-22 02:34:00,201.553,201.553,201.522,201.538,40699999.0
2005-09-22 02:35:00,201.54,201.576,201.532,201.576,52400001.0
2005-09-22 02:36:00,201.591,201.666,201.576,201.666,47900000.0
2005-09-22 02:37:00,201.651,201.659,201.627,201.651,61600001.0
2005-09-22 02:38:00,201.631,201.648,201.604,201.63,42800000.0
2005-09-22 02:39:00,201.637,201.646,201.613,201.621,82400000.0
2005-09-22 02:40:00,201.634,201.663,201.634,201.663,17000000.0
2005-09-22 02:41:00,201.687,201.719,201.669,201.719,37500000.0
2005-09-22 02:42:00,201.693,201.739,201.683,201.716,30800000.0
2005-09-22 02:43:00,201.725,201.734,201.702,201.727,54499999.0
2005-09-22 02:44:00,201.755,201.779,201.719,201.74,58000000.0
2005-09-22 02:45:00,201.76,201.807,201.76,201.788,55499999.0
2005-09-22 02:46:00,201.781,201.841,201.781,201.841,52000000.0
2005-09-22 02:47:00,201.843,201.873,201.827,201.859,44500000.0
2005-09-22 02:48:00,201.855,201.858,201.789,201.824,46400000.0
2005-09-22 02:49:00,201.827,201.833,201.785,201.788,43400000.0
2005-09-22 02:50:00,201.778,201.802,201.767,201.767,57800000.0
2005-09-22 02:51:00,201.837,201.837,201.79,201.79,45900000.0
2005-09-22 02:52:00,201.769,201.8,201.753,201.754,64899999.0
2005-09-22 02:53:00,201.736,201.782,201.736,201.76,24400000.0
2005-09-22 02:54:00,201.768,201.838,201.768,201.831,55700000.0
2005-09-22 02:55:00,201.787,201.829,201.777,201.829,48700000.0
2005-09-22 02:56:00,201.837,201.852,201.799,201.836,64400000.0
2005-09-22 02:57:00,201.853,201.873,201.846,201.87,58099999.0
2005-09-22 02:58:00,201.865,201.865,201.822,201.826,41500000.0
2005-09-22 02:59:00,201.799,201.837,201.785,201.837,59100000.0
2005-09-22 03:00:00,201.823,201.823,201.783,201.803,46000000.0
2005-09-22 03:01:00,201.78,201.82,201.777,201.81,50800000.0
2005-09-22 03:02:00,201.828,201.829,201.79,201.797,41400001.0
2005-09-22 03:03:00,201.824,201.836,201.792,201.807,30299999.0
2005-09-22 03:04:00,201.798,201.798,201.756,201.788,43500000.0
2005-09-22 03:05:00,201.784,201.794,201.739,201.739,56900000.0
2005-09-22 03:06:00,201.759,201.761,201.713,201.761,49500000.0
2005-09-22 03:07:00,201.755,201.761,201.745,201.757,47000001.0
2005-09-22 03:08:00,201.774,201.781,201.735,201.75,42400000.0
2005-09-22 03:09:00,201.747,201.786,201.732,201.785,77300001.0
2005-09-22 03:10:00,201.733,201.769,201.732,201.762,35400000.0
2005-09-22 03:11:00,201.77,201.874,201.743,201.874,46200000.0
2005-09-22 03:12:00,201.866,201.866,201.777,201.823,40199999.0
2005-09-22 03:13:00,201.823,201.85,201.794,201.833,45600000.0
2005-09-22 03:14:00,201.801,201.86,201.792,201.86,40300000.0
2005-09-22 03:15:00,201.854,201.869,201.812,201.826,27900000.0
2005-09-22 03:16:00,201.813,201.813,201.788,201.805,27100000.0
2005-09-22 03:17:00,201.787,201.825,201.787,201.817,91500000.0
2005-09-22 03:18:00,201.82,201.843,201.81,201.843,33700000.0
2005-09-22 03:19:00,201.832,201.832,201.807,201.823,77300001.0
2005-09-22 03:20:00,201.786,201.798,201.766,201.766,22200000.0
2005-09-22 03:21:00,201.77,201.79,201.714,201.79,107900000.0
2005-09-22 03:22:00,201.797,201.81,201.75,201.75,54500000.0
2005-09-22 03:23:00,201.771,201.79,201.769,201.773,75900000.0
2005-09-22 03:24:00,201.783,201.795,201.772,201.786,60200000.0
2005-09-22 03:25:00,201.784,201.784,201.735,201.739,62100000.0
2005-09-22 03:26:00,201.748,201.779,201.748,201.757,21500000.0
2005-09-22 03:27:00,201.748,201.823,201.743,201.82,22200000.0
2005-09-22 03:28:00,201.812,201.816,201.775,201.79,35800000.0
2005-09-22 03:29:00,201.79,201.792,201.73,201.753,30900000.0
2005-09-22 03:30:00,201.782,201.799,201.739,201.768,44400000.0
2005-09-22 03:31:00,201.777,201.777,201.685,201.721,48700000.0
2005-09-22 03:32:00,201.7,201.711,201.675,201.704,94500001.0
2005-09-22 03:33:00,201.693,201.713,201.673,201.684,64900001.0
2005-09-22 03:34:00,201.682,201.7,201.651,201.676,44300000.0
2005-09-22 03:35:00,201.65,201.731,201.65,201.722,78099999.0
2005-09-22 03:36:00,201.71,201.753,201.707,201.753,41300000.0
2005-09-22 03:37:00,201.754,201.773,201.738,201.741,100299999.0
2005-09-22 03:38:00,201.777,201.812,201.777,201.8,43300001.0
2005-09-22 03:39:00,201.805,201.842,201.805,201.836,28400000.0
2005-09-22 03:40:00,201.801,201.801,201.764,201.778,34500000.0
2005-09-22 03:41:00,201.792,201.792,201.756,201.764,80099999.0
2005-09-22 03:42:00,201.759,201.773,201.728,201.728,63500000.0
2005-09-22 03:43:00,201.765,201.79,201.744,201.79,51300000.0
2005-09-22 03:44:00,201.758,201.784,201.746,201.75,38800000.0
2005-09-22 03:45:00,201.764,201.79,201.745,201.762,49200000.0
2005-09-22 03:46:00,201.743,201.743,201.652,201.676,40600000.0
2005-09-22 03:47:00,201.694,201.704,201.677,201.695,61000000.0
2005-09-22 03:48:00,201.702,201.737,201.7,201.725,37200000.0
2005-09-22 03:49:00,201.695,201.744,201.692,201.743,36600000.0
2005-09-22 03:50:00,201.739,201.755,201.732,201.735,24700000.0
2005-09-22 03:51:00,201.741,201.76,201.732,201.736,35500000.0
2005-09-22 03:52:00,201.75,201.793,201.75,201.793,76200000.0
2005-09-22 03:53:00,201.81,201.825,201.779,201.796,75400000.0
2005-09-22 03:54:00,201.807,201.815,201.755,201.755,50399999.0
2005-09-22 03:55:00,201.799,201.836,201.789,201.836,29700000.0
2005-09-22 03:56:00,201.837,201.85,201.825,201.844,65800001.0
2005-09-22 03:57:00,201.839,201.875,201.817,201.875,75000002.0
2005-09-22 03:58:00,201.883,201.883,201.811,201.828,76200000.0
2005-09-22 03:59:00,201.837,201.86,201.835,201.835,26400000.0
2005-09-22 04:00:00,201.828,201.841,201.806,201.815,15300000.0
2005-09-22 04:01:00,201.813,201.831,201.785,201.785,63099999.0
2005-09-22 04:02:00,201.769,201.769,201.715,201.734,102700000.0
2005-09-22 04:03:00,201.728,201.863,201.728,201.855,74600000.0
2005-09-22 04:04:00,201.844,201.854,201.822,201.854,60500000.0
2005-09-22 04:05:00,201.861,201.861,201.807,201.807,52600000.0
2005-09-22 04:06:00,201.827,201.833,201.789,201.809,59300000.0
2005-09-22 04:07:00,201.86,201.86,201.803,201.803,21600000.0
2005-09-22 04:08:00,201.82,201.82,201.776,201.787,80000000.0
2005-09-22 04:09:00,201.813,201.829,201.778,201.829,44200000.0
2005-09-22 04:10:00,201.837,201.857,201.824,201.824,59800000.0
2005-09-22 04:11:00,201.816,201.849,201.811,201.811,72700000.0
2005-09-22 04:12:00,201.778,201.813,201.774,201.8,54500000.0
2005-09-22 04:13:00,201.793,201.796,201.765,201.769,62200001.0
2005-09-22 04:14:00,201.761,201.772,201.732,201.761,61200000.0
2005-09-22 04:15:00,201.766,201.79,201.756,201.79,71300000.0
2005-09-22 04:16:00,201.783,201.791,201.753,201.753,49099999.0
2005-09-22 04:17:00,201.75,201.797,201.745,201.797,31300000.0
2005-09-22 04:18:00,201.822,201.844,201.816,201.833,50800000.0
2005-09-22 04:19:00,201.858,201.9,201.858,201.9,66600001.0
2005-09-22 04:20:00,201.894,201.904,201.858,201.891,39200000.0
2005-09-22 04:21:00,201.879,201.897,201.857,201.879,45300000.0
2005-09-22 04:22:00,201.872,201.895,201.86,201.879,45600000.0
2005-09-22 04:23:00,201.908,201.933,201.901,201.919,77200001.0
2005-09-22 04:24:00,201.881,201.918,201.842,201.918,94500000.0
2005-09-22 04:25:00,201.889,201.889,201.873,201.873,54300000.0
2005-09-22 04:26:00,201.91,201.915,201.887,201.915,24900000.0
2005-09-22 04:27:00,201.894,201.896,201.855,201.896,39100000.0
2005-09-22 04:28:00,201.874,201.874,201.845,201.865,19100000.0
2005-09-22 04:29:00,201.851,201.87,201.827,201.851,21900000.0
2005-09-22 04:30:00,201.866,201.866,201.815,201.816,35200000.0
2005-09-22 04:31:00,201.829,201.843,201.817,201.818,40800000.0
2005-09-22 04:32:00,201.808,201.821,201.785,201.816,36700000.0
2005-09-22 04:33:00,201.83,201.862,201.83,201.859,38500000.0
2005-09-22 04:34:00,201.842,201.855,201.83,201.835,51900001.0
2005-09-22 04:35:00,201.818,201.818,201.792,201.792,10800000.0
2005-09-22 04:36:00,201.754,201.824,201.754,201.787,61000000.0
2005-09-22 04:37:00,201.817,201.823,201.772,201.809,46500000.0
2005-09-22 04:38:00,201.8,201.8,201.772,201.772,20100000.0
2005-09-22 04:39:00,201.76,201.79,201.733,201.79,51600000.0
2005-09-22 04:40:00,201.794,201.815,201.794,201.797,61600000.0
2005-09-22 04:41:00,201.794,201.846,201.777,201.846,34100000.0
2005-09-22 04:42:00,201.822,201.822,201.788,201.791,50300000.0
2005-09-22 04:43:00,201.794,201.797,201.768,201.77,35900000.0
2005-09-22 04:44:00,201.792,201.798,201.765,201.793,48500000.0
2005-09-22 04:45:00,201.783,201.822,201.783,201.789,45000000.0
2005-09-22 04:46:00,201.794,201.844,201.794,201.827,44500001.0
2005-09-22 04:47:00,201.837,201.882,201.837,201.882,63200000.0
2005-09-22 04:48:00,201.923,201.923,201.83,201.902,77499998.0
2005-09-22 04:49:00,201.906,201.906,201.876,201.876,68200001.0
2005-09-22 04:50:00,201.878,201.892,201.855,201.892,47800000.0
2005-09-22 04:51:00,201.896,201.905,201.863,201.905,53900000.0
2005-09-22 04:52:00,201.889,201.915,201.872,201.899,42900000.0
2005-09-22 04:53:00,201.907,201.914,201.874,201.887,68500001.0
2005-09-22 04:54:00,201.891,201.891,201.862,201.887,76800000.0
2005-09-22 04:55:00,201.877,201.918,201.863,201.918,30200000.0
2005-09-22 04:56:00,201.937,201.984,201.937,201.965,16700000.0
2005-09-22 04:57:00,201.974,201.974,201.911,201.911,39600000.0
2005-09-22 04:58:00,201.887,201.931,201.887,201.908,51300000.0
2005-09-22 04:59:00,201.911,201.911,201.852,201.886,61700000.0
2005-09-22 05:00:00,201.906,201.906,201.868,201.877,34800000.0
2005-09-22 05:01:00,201.865,201.921,201.843,201.921,63500000.0
2005-09-22 05:02:00,201.907,201.918,201.873,201.89,60100000.0
2005-09-22 05:03:00,201.892,201.892,201.856,201.867,42800000.0
2005-09-22 05:04:00,201.857,201.872,201.844,201.87,35200000.0
2005-09-22 05:05:00,201.835,201.867,201.826,201.85,66100001.0
2005-09-22 05:06:00,201.833,201.86,201.817,201.852,33900000.0
2005-09-22 05:07:00,201.828,201.861,201.81,201.812,19800000.0
2005-09-22 05:08:00,201.805,201.848,201.805,201.841,58900000.0
2005-09-22 05:09:00,201.835,201.89,201.835,201.89,54699999.0
2005-09-22 05:10:00,201.856,201.861,201.828,201.839,29300000.0
2005-09-22 05:11:00,201.859,201.874,201.834,201.874,70600000.0
2005-09-22 05:12:00,201.857,201.877,201.839,201.839,96899999.0
2005-09-22 05:13:00,201.821,201.867,201.821,201.851,16000000.0
2005-09-22 05:14:00,201.86,201.878,201.854,201.868,45600000.0
2005-09-22 05:15:00,201.867,201.87,201.82,201.852,61600000.0
2005-09-22 05:16:00,201.847,201.85,201.805,201.85,55299998.0
2005-09-22 05:17:00,201.804,201.839,201.797,201.832,52700001.0
2005-09-22 05:18:00,201.859,201.859,201.805,201.805,43600000.0
2005-09-22 05:19:00,201.797,201.825,201.782,201.819,43400000.0
2005-09-22 05:20:00,201.841,201.858,201.808,201.858,26000000.0
2005-09-22 05:21:00,201.868,201.895,201.845,201.892,23900000.0
2005-09-22 05:22:00,201.873,201.883,201.851,201.867,32800000.0
2005-09-22 05:23:00,201.866,201.903,201.854,201.902,37900000.0
2005-09-22 05:24:00,201.91,201.91,201.865,201.871,101700002.0
2005-09-22 05:25:00,201.881,201.886,201.863,201.873,30800000.0
2005-09-22 05:26:00,201.84,201.875,201.822,201.875,64300000.0
2005-09-22 05:27:00,201.866,201.887,201.861,201.869,72300000.0
2005-09-22 05:28:00,201.884,201.887,201.855,201.864,26100000.0
2005-09-22 05:29:00,201.862,201.905,201.859,201.859,21300000.0
2005-09-22 05:30:00,201.871,201.906,201.871,201.895,48000000.0
2005-09-22 05:31:00,201.91,201.91,201.866,201.869,22800000.0
2005-09-22 05:32:00,201.895,201.897,201.858,201.879,67400000.0
2005-09-22 05:33:00,201.873,201.893,201.873,201.889,45600001.0
2005-09-22 05:34:00,201.907,201.907,201.875,201.876,52600000.0
2005-09-22 05:35:00,201.878,201.878,201.833,201.872,73600000.0
2005-09-22 05:36:00,201.89,201.89,201.854,201.879,52800000.0
2005-09-22 05:37:00,201.879,201.919,201.864,201.919,53100000.0
2005-09-22 05:38:00,201.89,201.923,201.886,201.886,56200000.0
2005-09-22 05:39:00,201.853,201.881,201.847,201.871,31300000.0
2005-09-22 05:40:00,201.889,201.889,201.847,201.857,43500000.0
2005-09-22 05:41:00,201.852,201.89,201.842,201.869,27300000.0
2005-09-22 05:42:00,201.828,201.882,201.828,201.862,76399999.0
2005-09-22 05:43:00,201.878,201.898,201.87,201.883,48000000.0
2005-09-22 05:44:00,201.871,201.896,201.842,201.896,50800001.0
2005-09-22 05:45:00,201.848,201.873,201.84,201.87,38300000.0
2005-09-22 05:46:00,201.862,201.877,201.824,201.863,44500000.0
2005-09-22 05:47:00,201.897,201.904,201.839,201.839,19300000.0
2005-09-22 05:48:00,201.851,201.852,201.808,201.821,59600000.0
2005-09-22 05:49:00,201.807,201.84,201.794,201.84,67200002.0
2005-09-22 05:50:00,201.829,201.846,201.808,201.837,69800000.0
2005-09-22 05:51:00,201.844,201.85,201.808,201.808,24700000.0
2005-09-22 05:52:00,201.82,201.852,201.798,201.852,93999999.0
2005-09-22 05:53:00,201.813,201.846,201.805,201.846,29200000.0
2005-09-22 05:54:00,201.797,201.831,201.755,201.823,43700000.0
2005-09-22 05:55:00,201.825,201.832,201.788,201.79,51800000.0
2005-09-22 05:56:00,201.82,201.83,201.803,201.812,47200000.0
2005-09-22 05:57:00,201.811,201.829,201.787,201.826,40200000.0
2005-09-22 05:58:00,201.806,201.844,201.806,201.823,68900001.0
2005-09-22 05:59:00,201.832,201.832,201.798,201.811,57000000.0
2005-09-22 06:00:00,201.796,201.813,201.77,201.796,73600000.0
2005-09-22 06:01:00,201.77,201.801,201.752,201.801,71300000.0
2005-09-22 06:02:00,201.776,201.818,201.768,201.816,45900001.0
2005-09-22 06:03:00,201.789,201.799,201.789,201.799,45000000.0
2005-09-22 06:04:00,201.796,201.82,201.787,201.816,83100001.0
2005-09-22 06:05:00,201.813,201.848,201.81,201.837,42400000.0
2005-09-22 06:06:00,201.844,201.844,201.778,201.803,89100000.0
2005-09-22 06:07:00,201.794,201.813,201.762,201.778,43800001.0
2005-09-22 06:08:00,201.842,201.842,201.808,201.808,68799999.0
2005-09-22 06:09:00,201.771,201.785,201.752,201.782,57199999.0
2005-09-22 06:10:00,201.802,201.802,201.784,201.801,68099999.0
2005-09-22 06:11:00,201.78,201.793,201.75,201.791,37300000.0
2005-09-22 06:12:00,201.779,201.829,201.779,201.818,32500000.0
2005-09-22 06:13:00,201.823,201.87,201.823,201.87,60100001.0
2005-09-22 06:14:00,201.824,201.851,201.792,201.851,61900000.0
2005-09-22 06:15:00,201.81,201.848,201.797,201.825,21500000.0
2005-09-22 06:16:00,201.811,201.836,201.793,201.793,55300000.0
2005-09-22 06:17:00,201.779,201.801,201.747,201.801,34900000.0
2005-09-22 06:18:00,201.78,201.804,201.779,201.779,23200000.0
2005-09-22 06:19:00,201.811,201.811,201.787,201.8,46200000.0
2005-09-22 06:20:00,201.808,201.815,201.791,201.809,100300001.0
2005-09-22 06:21:00,201.8,201.826,201.792,201.799,56200001.0
2005-09-22 06:22:00,201.776,201.83,201.776,201.811,52400000.0
2005-09-22 06:23:00,201.829,201.85,201.819,201.823,34100000.0
2005-09-22 06:24:00,201.798,201.851,201.791,201.842,62400000.0
2005-09-22 06:25:00,201.801,201.882,201.797,201.872,68899999.0
2005-09-22 06:26:00,201.847,201.871,201.839,201.871,64100000.0
2005-09-22 06:27:00,201.854,201.887,201.835,201.887,54600000.0
2005-09-22 06:28:00,201.883,201.883,201.841,201.844,53600000.0
2005-09-22 06:29:00,201.833,201.847,201.828,201.837,108899999.0
2005-09-22 06:30:00,201.803,201.834,201.794,201.834,42300000.0
2005-09-22 06:31:00,201.856,201.891,201.839,201.874,66599999.0
2005-09-22 06:32:00,201.869,201.886,201.853,201.853,23200000.0
2005-09-22 06:33:00,201.819,201.853,201.796,201.842,49800000.0
2005-09-22 06:34:00,201.84,201.856,201.818,201.849,31400000.0
2005-09-22 06:35:00,201.87,201.877,201.852,201.863,57700000.0
2005-09-22 06:36:00,201.848,201.888,201.83,201.874,45500000.0
2005-09-22 06:37:00,201.875,201.892,201.865,201.891,46800000.0
2005-09-22 06:38:00,201.902,201.902,201.875,201.886,43400000.0
2005-09-22 06:39:00,201.886,201.897,201.862,201.869,42300000.0
2005-09-22 06:40:00,201.825,201.861,201.822,201.853,61299999.0
2005-09-22 06:41:00,201.861,201.915,201.861,201.915,71099999.0
2005-09-22 06:42:00,201.877,201.891,201.857,201.891,89400000.0
2005-09-22 06:43:00,201.887,201.928,201.881,201.904,56800000.0
2005-09-22 06:44:00,201.889,201.902,201.874,201.89,53700000.0
2005-09-22 06:45:00,201.876,201.876,201.844,201.863,51200001.0
2005-09-22 06:46:00,201.845,201.873,201.836,201.871,76500001.0
2005-09-22 06:47:00,201.902,201.902,201.875,201.899,65600000.0
2005-09-22 06:48:00,201.911,201.911,201.872,201.882,76400000.0
2005-09-22 06:49:00,201.839,201.869,201.833,201.856,83500001.0
2005-09-22 06:50:00,201.885,201.886,201.819,201.853,74200000.0
2005-09-22 06:51:00,201.882,201.882,201.81,201.872,64300000.0
2005-09-22 06:52:00,201.874,201.874,201.843,201.872,33700000.0
2005-09-22 06:53:00,201.861,201.861,201.811,201.836,64600001.0
2005-09-22 06:54:00,201.862,201.9,201.861,201.899,73100000.0
2005-09-22 06:55:00,201.918,201.942,201.881,201.881,73800001.0
2005-09-22 06:56:00,201.914,201.914,201.844,201.845,45800000.0
2005-09-22 06:57:00,201.847,201.857,201.842,201.857,32600000.0
2005-09-22 06:58:00,201.803,201.803,201.787,201.793,37900000.0
2005-09-22 06:59:00,201.796,201.796,201.741,201.749,59000000.0
2005-09-22 07:00:00,201.766,201.789,201.759,201.764,50100000.0
2005-09-22 07:01:00,201.765,201.792,201.763,201.78,46200000.0
2005-09-22 07:02:00,201.771,201.816,201.762,201.809,57800000.0
2005-09-22 07:03:00,201.8,201.812,201.794,201.803,56200000.0
2005-09-22 07:04:00,201.785,201.808,201.785,201.795,33100000.0
2005-09-22 07:05:00,201.777,201.802,201.77,201.78,55900000.0
2005-09-22 07:06:00,201.819,201.848,201.819,201.824,64100000.0
2005-09-22 07:07:00,201.809,201.837,201.801,201.823,64199999.0
2005-09-22 07:08:00,201.837,201.837,201.784,201.79,60200000.0
2005-09-22 07:09:00,201.806,201.83,201.79,201.83,22400000.0
2005-09-22 07:10:00,201.83,201.849,201.801,201.849,44800000.0
2005-09-22 07:11:00,201.857,201.863,201.822,201.822,42700001.0
2005-09-22 07:12:00,201.837,201.843,201.807,201.835,61999999.0
2005-09-22 07:13:00,201.814,201.833,201.807,201.816,36100000.0
2005-09-22 07:14:00,201.831,201.831,201.786,201.82,97400002.0
2005-09-22 07:15:00,201.823,201.823,201.789,201.789,69100001.0
2005-09-22 07:16:00,201.805,201.854,201.787,201.812,68100000.0
2005-09-22 07:17:00,201.883,201.899,201.841,201.869,46999999.0
2005-09-22 07:18:00,201.88,201.894,201.856,201.856,67399999.0
2005-09-22 07:19:00,201.895,201.895,201.854,201.88,32000000.0
2005-09-22 07:20:00,201.899,201.933,201.899,201.907,41099999.0
2005-09-22 07:21:00,201.889,201.901,201.88,201.887,37800000.0
2005-09-22 07:22:00,201.892,201.896,201.871,201.88,46600000.0
2005-09-22 07:23:00,201.894,201.904,201.862,201.884,23600000.0
2005-09-22 07:24:00,201.887,201.889,201.841,201.878,38700000.0
2005-09-22 07:25:00,201.87,201.886,201.837,201.847,61800001.0
2005-09-22 07:26:00,201.861,201.88,201.835,201.873,29200000.0
2005-09-22 07:27:00,201.868,201.881,201.867,201.871,43300000.0
2005-09-22 07:28:00,201.862,201.878,201.842,201.857,100499998.0
2005-09-22 07:29:00,201.871,201.871,201.821,201.842,71100000.0
2005-09-22 07:30:00,201.825,201.85,201.809,201.846,62600000.0
2005-09-22 07:31:00,201.86,201.86,201.813,201.86,59100000.0
2005-09-22 07:32:00,201.825,201.833,201.771,201.833,53000001.0
2005-09-22 07:33:00,201.817,201.847,201.817,201.833,20600000.0
2005-09-22 07:34:00,201.775,201.818,201.767,201.792,36100000.0
2005-09-22 07:35:00,201.816,201.816,201.756,201.778,51300000.0
2005-09-22 07:36:00,201.757,201.777,201.716,201.777,55999998.0
2005-09-22 07:37:00,201.78,201.785,201.752,201.752,57000000.0
2005-09-22 07:38:00,201.736,201.782,201.733,201.782,51600000.0
2005-09-22 07:39:00,201.736,201.748,201.713,201.742,51400000.0
2005-09-22 07:40:00,201.761,201.781,201.721,201.781,78999999.0
2005-09-22 07:41:00,201.798,201.798,201.764,201.764,41699999.0
2005-09-22 07:42:00,201.747,201.775,201.747,201.763,50900000.0
2005-09-22 07:43:00,201.698,201.753,201.698,201.727,64499999.0
2005-09-22 07:44:00,201.71,201.747,201.697,201.736,54500001.0
2005-09-22 07:45:00,201.704,201.76,201.701,201.735,33700000.0
2005-09-22 07:46:00,201.745,201.76,201.732,201.75,43000000.0
2005-09-22 07:47:00,201.743,201.763,201.729,201.739,44600000.0
2005-09-22 07:48:00,201.674,201.752,201.674,201.752,38300000.0
2005-09-22 07:49:00,201.735,201.743,201.708,201.742,27900000.0
2005-09-22 07:50:00,201.769,201.821,201.769,201.795,66900001.0
2005-09-22 07:51:00,201.785,201.799,201.77,201.799,69600000.0
2005-09-22 07:52:00,201.761,201.818,201.761,201.81,54800000.0
2005-09-22 07:53:00,201.802,201.802,201.776,201.796,55500000.0
2005-09-22 07:54:00,201.779,201.814,201.778,201.808,60600000.0
2005-09-22 07:55:00,201.762,201.763,201.719,201.72,36099999.0
2005-09-22 07:56:00,201.703,201.726,201.689,201.701,73800000.0
2005-09-22 07:57:00,201.679,201.701,201.661,201.688,38800000.0
2005-09-22 07:58:00,201.721,201.722,201.649,201.698,93100000.0
2005-09-22 07:59:00,201.702,201.704,201.646,201.652,59100000.0
2005-09-22 08:00:00,201.68,201.703,201.661,201.694,74799999.0
2005-09-22 08:01:00,201.678,201.685,201.647,201.658,32100000.0
2005-09-22 08:02:00,201.677,201.734,201.677,201.705,67700001.0
2005-09-22 08:03:00,201.689,201.701,201.679,201.682,57500000.0
2005-09-22 08:04:00,201.687,201.734,201.664,201.664,39200000.0
2005-09-22 08:05:00,201.629,201.632,201.562,201.632,38900000.0
2005-09-22 08:06:00,201.643,201.643,201.554,201.554,51999999.0
2005-09-22 08:07:00,201.523,201.535,201.51,201.516,74299999.0
2005-09-22 08:08:00,201.523,201.546,201.51,201.515,47600000.0
2005-09-22 08:09:00,201.538,201.54,201.505,201.505,32100000.0
2005-09-22 08:10:00,201.527,201.545,201.517,201.52,66800000.0
2005-09-22 08:11:00,201.518,201.535,201.498,201.51,78700000.0
2005-09-22 08:12:00,201.529,201.533,201.498,201.515,60100000.0
2005-09-22 08:13:00,201.52,201.533,201.49,201.509,57700000.0
2005-09-22 08:14:00,201.513,201.549,201.505,201.535,51400000.0
2005-09-22 08:15:00,201.54,201.553,201.535,201.545,44100000.0
2005-09-22 08:16:00,201.543,201.55,201.503,201.503,56699999.0
2005-09-22 08:17:00,201.5,201.528,201.498,201.528,91500001.0
2005-09-22 08:18:00,201.509,201.52,201.483,201.52,29999999.0
2005-09-22 08:19:00,201.528,201.545,201.504,201.531,49199999.0
2005-09-22 08:20:00,201.509,201.513,201.484,201.49,26100000.0
2005-09-22 08:21:00,201.497,201.502,201.454,201.502,64400001.0
2005-09-22 08:22:00,201.507,201.521,201.484,201.512,65800000.0
2005-09-22 08:23:00,201.519,201.551,201.503,201.551,97600001.0
2005-09-22 08:24:00,201.557,201.557,201.509,201.518,40100000.0
2005-09-22 08:25:00,201.527,201.597,201.523,201.597,58699999.0
2005-09-22 08:26:00,201.584,201.598,201.555,201.598,59499999.0
2005-09-22 08:27:00,201.6,201.63,201.579,201.63,14000000.0
2005-09-22 08:28:00,201.655,201.655,201.616,201.634,70000000.0
2005-09-22 08:29:00,201.634,201.634,201.604,201.628,44400000.0
2005-09-22 08:30:00,201.61,201.638,201.58,201.638,31200000.0
2005-09-22 08:31:00,201.634,201.635,201.615,201.621,45700000.0
2005-09-22 08:32:00,201.646,201.666,201.625,201.628,16400000.0
2005-09-22 08:33:00,201.626,201.639,201.587,201.591,57300000.0
2005-09-22 08:34:00,201.629,201.666,201.604,201.666,80899999.0
2005-09-22 08:35:00,201.618,201.695,201.612,201.695,49300000.0
2005-09-22 08:36:00,201.681,201.681,201.62,201.64,54100000.0
2005-09-22 08:37:00,201.657,201.663,201.638,201.653,94899999.0
2005-09-22 08:38:00,201.633,201.664,201.613,201.617,56600000.0
2005-09-22 08:39:00,201.64,201.64,201.61,201.618,46700000.0
2005-09-22 08:40:00,201.618,201.629,201.609,201.625,28500000.0
2005-09-22 08:41:00,201.644,201.686,201.644,201.678,27500000.0
2005-09-22 08:42:00,201.686,201.702,201.683,201.698,60700000.0
2005-09-22 08:43:00,201.684,201.684,201.642,201.642,35800000.0
2005-09-22 08:44:00,201.65,201.675,201.633,201.675,66900000.0
2005-09-22 08:45:00,201.668,201.668,201.593,201.593,29800000.0
2005-09-22 08:46:00,201.604,201.618,201.566,201.586,43000000.0
2005-09-22 08:47:00,201.601,201.64,201.601,201.619,40299999.0
2005-09-22 08:48:00,201.641,201.641,201.602,201.624,60600000.0
2005-09-22 08:49:00,201.627,201.656,201.602,201.641,70499999.0
2005-09-22 08:50:00,201.612,201.612,201.533,201.59,57499999.0
2005-09-22 08:51:00,201.595,201.602,201.514,201.514,59100001.0
2005-09-22 08:52:00,201.501,201.538,201.501,201.538,60700000.0
2005-09-22 08:53:00,201.49,201.517,201.449,201.449,25800000.0
2005-09-22 08:54:00,201.469,201.5,201.457,201.483,26800000.0
2005-09-22 08:55:00,201.487,201.5,201.487,201.495,75300000.0
2005-09-22 08:56:00,201.497,201.516,201.461,201.461,31500000.0
2005-09-22 08:57:00,201.433,201.501,201.426,201.501,43400000.0
2005-09-22 08:58:00,201.499,201.508,201.466,201.475,51900001.0
2005-09-22 08:59:00,201.476,201.476,201.425,201.446,72200000.0
2005-09-22 09:00:00,201.439,201.462,201.436,201.453,40200000.0
2005-09-22 09:01:00,201.433,201.444,201.403,201.424,83399999.0
2005-09-22 09:02:00,201.435,201.484,201.435,201.474,43600000.0
2005-09-22 09:03:00,201.465,201.465,201.43,201.437,20900000.0
2005-09-22 09:04:00,201.401,201.401,201.364,201.377,51100001.0
2005-09-22 09:05:00,201.369,201.378,201.35,201.373,55600000.0
2005-09-22 09:06:00,201.319,201.37,201.307,201.341,64600000.0
2005-09-22 09:07:00,201.361,201.362,201.334,201.348,36600000.0
2005-09-22 09:08:00,201.35,201.375,201.346,201.368,27800000.0
2005-09-22 09:09:00,201.382,201.385,201.342,201.342,37200000.0
2005-09-22 09:10:00,201.369,201.369,201.325,201.34,16400000.0
2005-09-22 09:11:00,201.329,201.329,201.298,201.32,58499999.0
2005-09-22 09:12:00,201.344,201.35,201.317,201.328,53000000.0
2005-09-22 09:13:00,201.308,201.334,201.287,201.287,51400000.0
2005-09-22 09:14:00,201.285,201.286,201.262,201.262,23300000.0
2005-09-22 09:15:00,201.271,201.276,201.221,201.253,58400000.0
2005-09-22 09:16:00,201.253,201.265,201.245,201.245,65700000.0
2005-09-22 09:17:00,201.256,201.284,201.237,201.284,61499999.0
2005-09-22 09:18:00,201.29,201.338,201.288,201.325,27200000.0
2005-09-22 09:19:00,201.331,201.338,201.317,201.329,39200000.0
2005-09-22 09:20:00,201.34,201.341,201.247,201.25,86100000.0
2005-09-22 09:21:00,201.248,201.268,201.248,201.261,69000000.0
2005-09-22 09:22:00,201.232,201.252,201.209,201.209,63100001.0
2005-09-22 09:23:00,201.216,201.216,201.172,201.211,32600000.0
2005-09-22 09:24:00,201.202,201.223,201.191,201.223,95199999.0
2005-09-22 09:25:00,201.225,201.225,201.201,201.214,33100000.0
2005-09-22 09:26:00,201.212,201.243,201.186,201.239,41600000.0
2005-09-22 09:27:00,201.223,201.223,201.194,201.219,95400000.0
2005-09-22 09:28:00,201.238,201.279,201.221,201.279,53600000.0
2005-09-22 09:29:00,201.236,201.261,201.223,201.244,95700000.0
2005-09-22 09:30:00,201.224,201.254,201.212,201.254,53900000.0
2005-09-22 09:31:00,201.244,201.298,201.244,201.298,32800000.0
2005-09-22 09:32:00,201.307,201.307,201.269,201.282,31500000.0
2005-09-22 09:33:00,201.3,201.304,201.273,201.281,22500000.0
2005-09-22 09:34:00,201.297,201.311,201.286,201.293,51000000.0
2005-09-22 09:35:00,201.291,201.296,201.242,201.278,56799999.0
2005-09-22 09:36:00,201.304,201.304,201.257,201.265,39899999.0
2005-09-22 09:37:00,201.284,201.292,201.277,201.277,75600000.0
2005-09-22 09:38:00,201.268,201.285,201.268,201.28,52100000.0
2005-09-22 09:39:00,201.258,201.279,201.243,201.261,48700000.0
2005-09-22 09:40:00,201.253,201.256,201.238,201.242,33000000.0
2005-09-22 09:41:00,201.226,201.226,201.21,201.225,18900000.0
2005-09-22 09:42:00,201.196,201.202,201.171,201.18,25100000.0
2005-09-22 09:43:00,201.166,201.18,201.137,201.157,43500000.0
2005-09-22 09:44:00,201.148,201.148,201.099,201.135,60100001.0
2005-09-22 09:45:00,201.146,201.151,201.138,201.149,45999999.0
2005-09-22 09:46:00,201.131,201.131,201.077,201.1,33000000.0
2005-09-22 09:47:00,201.133,201.135,201.104,201.123,56300000.0
2005-09-22 09:48:00,201.074,201.092,201.064,201.075,45500000.0
2005-09-22 09:49:00,201.094,201.127,201.094,201.103,31200000.0
2005-09-22 09:50:00,201.134,201.152,201.098,201.152,84999999.0
2005-09-22 09:51:00,201.165,201.217,201.165,201.179,74700001.0
2005-09-22 09:52:00,201.186,201.187,201.136,201.17,95100002.0
2005-09-22 09:53:00,201.152,201.22,201.147,201.197,39000000.0
2005-09-22 09:54:00,201.168,201.19,201.159,201.17,49200000.0
2005-09-22 09:55:00,201.205,201.205,201.18,201.188,37900000.0
2005-09-22 09:56:00,201.176,201.228,201.176,201.209,46600000.0
2005-09-22 09:57:00,201.194,201.231,201.189,201.231,36300000.0
2005-09-22 09:58:00,201.266,201.267,201.218,201.24,52100000.0
2005-09-22 09:59:00,201.223,201.223,201.187,201.209,57600001.0
2005-09-22 10:00:00,201.193,201.223,201.185,201.214,35500000.0
2005-09-22 10:01:00,201.203,201.219,201.167,201.167,88600000.0
2005-09-22 10:02:00,201.169,201.169,201.127,201.132,29500000.0
2005-09-22 10:03:00,201.137,201.153,201.085,201.087,56299999.0
2005-09-22 10:04:00,201.12,201.146,201.12,201.146,29200000.0
2005-09-22 10:05:00,201.152,201.153,201.129,201.153,60299999.0
2005-09-22 10:06:00,201.163,201.205,201.145,201.205,56800001.0
2005-09-22 10:07:00,201.213,201.219,201.192,201.21,32300000.0
2005-09-22 10:08:00,201.201,201.218,201.189,201.2,32300000.0
2005-09-22 10:09:00,201.192,201.197,201.135,201.161,40900000.0
2005-09-22 10:10:00,201.179,201.183,201.122,201.146,56300000.0
2005-09-22 10:11:00,201.129,201.153,201.129,201.148,34600000.0
2005-09-22 10:12:00,201.113,201.144,201.097,201.142,31900000.0
2005-09-22 10:13:00,201.131,201.139,201.087,201.1,24300000.0
2005-09-22 10:14:00,201.085,201.085,201.039,201.051,13100000.0
2005-09-22 10:15:00,201.079,201.097,201.07,201.084,45499999.0
2005-09-22 10:16:00,201.116,201.134,201.116,201.122,44700000.0
2005-09-22 10:17:00,201.125,201.142,201.119,201.134,73300000.0
2005-09-22 10:18:00,201.107,201.156,201.092,201.156,61299999.0
2005-09-22 10:19:00,201.151,201.167,201.136,201.153,42200000.0
2005-09-22 10:20:00,201.165,201.165,201.133,201.158,40200000.0
2005-09-22 10:21:00,201.144,201.158,201.103,201.103,49000000.0
2005-09-22 10:22:00,201.154,201.156,201.106,201.117,36900000.0
2005-09-22 10:23:00,201.136,201.137,201.101,201.136,56100000.0
2005-09-22 10:24:00,201.136,201.159,201.117,201.117,59600000.0
2005-09-22 10:25:00,201.131,201.157,201.114,201.157,37099999.0
2005-09-22 10:26:00,201.179,201.203,201.156,201.203,15500000.0
2005-09-22 10:27:00,201.2,201.215,201.173,201.206,76100000.0
2005-09-22 10:28:00,201.201,201.201,201.157,201.176,38100000.0
2005-09-22 10:29:00,201.207,201.226,201.194,201.202,107300000.0
2005-09-22 10:30:00,201.201,201.224,201.197,201.199,56300001.0
2005-09-22 10:31:00,201.217,201.221,201.138,201.144,69400000.0
2005-09-22 10:32:00,201.178,201.192,201.173,201.173,46499999.0
2005-09-22 10:33:00,201.138,201.209,201.137,201.182,63100000.0
2005-09-22 10:34:00,201.204,201.221,201.174,201.204,23400000.0
2005-09-22 10:35:00,201.217,201.235,201.209,201.212,52499999.0
2005-09-22 10:36:00,201.217,201.224,201.187,201.187,29500000.0
2005-09-22 10:37:00,201.192,201.211,201.176,201.211,70600000.0
2005-09-22 10:38:00,201.206,201.214,201.18,201.18,49500000.0
2005-09-22 10:39:00,201.166,201.179,201.144,201.144,13400000.0
2005-09-22 10:40:00,201.097,201.107,201.081,201.081,40300000.0
2005-09-22 10:41:00,201.092,201.113,201.091,201.091,50200000.0
2005-09-22 10:42:00,201.073,201.091,201.061,201.077,65500000.0
2005-09-22 10:43:00,201.064,201.064,201.01,201.01,63700000.0
2005-09-22 10:44:00,201.005,201.034,201.0,201.019,44800000.0
2005-09-22 10:45:00,201.04,201.041,201.021,201.024,70699999.0
2005-09-22 10:46:00,200.991,201.012,200.981,201.012,46600000.0
2005-09-22 10:47:00,201.001,201.027,200.986,201.018,67400000.0
2005-09-22 10:48:00,201.024,201.051,201.007,201.007,25300000.0
2005-09-22 10:49:00,201.036,201.036,200.938,200.938,77000001.0
2005-09-22 10:50:00,200.919,200.935,200.887,200.906,45100000.0
2005-09-22 10:51:00,200.954,200.979,200.951,200.969,48599999.0
2005-09-22 10:52:00,200.96,200.96,200.928,200.949,55800000.0
2005-09-22 10:53:00,200.954,200.982,200.95,200.982,39200000.0
2005-09-22 10:54:00,200.967,200.967,200.938,200.953,49300000.0
2005-09-22 10:55:00,200.964,200.964,200.9,200.9,58900000.0
2005-09-22 10:56:00,200.897,200.931,200.876,200.923,78300000.0
2005-09-22 10:57:00,200.94,200.944,200.889,200.889,40600001.0
2005-09-22 10:58:00,200.939,200.949,200.918,200.946,42700000.0
2005-09-22 10:59:00,200.917,200.917,200.858,200.875,42700000.0
2005-09-22 11:00:00,200.876,200.89,200.868,200.89,13600000.0
2005-09-22 11:01:00,200.909,200.911,200.878,200.911,49800000.0
2005-09-22 11:02:00,200.907,200.915,200.886,200.912,41599999.0
2005-09-22 11:03:00,200.887,200.904,200.883,200.89,54700000.0
2005-09-22 11:04:00,200.902,200.902,200.832,200.858,48700000.0
2005-09-22 11:05:00,200.887,200.904,200.863,200.87,42100000.0
2005-09-22 11:06:00,200.88,200.88,200.846,200.846,32200000.0
2005-09-22 11:07:00,200.818,200.818,200.744,200.744,37000000.0
2005-09-22 11:08:00,200.698,200.709,200.659,200.682,22700000.0
2005-09-22 11:09:00,200.685,200.685,200.631,200.663,40699999.0
2005-09-22 11:10:00,200.673,200.72,200.662,200.718,61299999.0
2005-09-22 11:11:00,200.732,200.756,200.732,200.738,14500000.0
2005-09-22 11:12:00,200.74,200.753,200.74,200.752,95300000.0
2005-09-22 11:13:00,200.748,200.77,200.732,200.732,62300001.0
2005-09-22 11:14:00,200.761,200.768,200.744,200.757,41800000.0
2005-09-22 11:15:00,200.739,200.756,200.717,200.756,51400000.0
2005-09-22 11:16:00,200.747,200.75,200.712,200.712,39800000.0
2005-09-22 11:17:00,200.69,200.703,200.679,200.691,42400000.0
2005-09-22 11:18:00,200.653,200.691,200.636,200.69,53899999.0
2005-09-22 11:19:00,200.675,200.699,200.675,200.699,17800000.0
2005-09-22 11:20:00,200.693,200.713,200.684,200.702,46000000.0
2005-09-22 11:21:00,200.732,200.739,200.695,200.715,25500000.0
2005-09-22 11:22:00,200.723,200.726,200.697,200.705,57800000.0
2005-09-22 11:23:00,200.675,200.696,200.675,200.692,54899999.0
2005-09-22 11:24:00,200.715,200.723,200.66,200.712,26300000.0
2005-09-22 11:25:00,200.715,200.718,200.658,200.67,45400000.0
2005-09-22 11:26:00,200.703,200.703,200.667,200.673,39100000.0
2005-09-22 11:27:00,200.653,200.672,200.645,200.67,29400000.0
2005-09-22 11:28:00,200.616,200.616,200.545,200.567,40300000.0
2005-09-22 11:29:00,200.583,200.583,200.547,200.56,78300000.0
2005-09-22 11:30:00,200.576,200.612,200.576,200.603,41100000.0
2005-09-22 11:31:00,200.591,200.61,200.553,200.61,21500000.0
2005-09-22 11:32:00,200.576,200.596,200.538,200.596,41100000.0
2005-09-22 11:33:00,200.576,200.59,200.554,200.59,24100000.0
2005-09-22 11:34:00,200.598,200.634,200.594,200.634,26200000.0
2005-09-22 11:35:00,200.649,200.651,200.606,200.631,50600000.0
2005-09-22 11:36:00,200.644,200.65,200.618,200.618,79599999.0
2005-09-22 11:37:00,200.624,200.637,200.6,200.6,32100000.0
2005-09-22 11:38:00,200.599,200.607,200.562,200.573,73700000.0
2005-09-22 11:39:00,200.567,200.6,200.565,200.58,56200000.0
2005-09-22 11:40:00,200.573,200.588,200.545,200.545,48200000.0
2005-09-22 11:41:00,200.575,200.575,200.55,200.563,22400000.0
2005-09-22 11:42:00,200.58,200.58,200.515,200.516,80400000.0
2005-09-22 11:43:00,200.571,200.623,200.562,200.623,67799999.0
2005-09-22 11:44:00,200.657,200.657,200.602,200.637,21700000.0
2005-09-22 11:45:00,200.644,200.658,200.619,200.642,89900000.0
2005-09-22 11:46:00,200.637,200.637,200.594,200.613,41900000.0
2005-09-22 11:47:00,200.616,200.624,200.612,200.612,56200001.0
2005-09-22 11:48:00,200.62,200.65,200.609,200.65,28300000.0
2005-09-22 11:49:00,200.654,200.708,200.654,200.666,33900000.0
2005-09-22 11:50:00,200.655,200.683,200.644,200.661,76599998.0
2005-09-22 11:51:00,200.679,200.689,200.642,200.642,21800000.0
2005-09-22 11:52:00,200.622,200.647,200.621,200.637,31900000.0
2005-09-22 11:53:00,200.608,200.643,200.574,200.58,92500000.0
2005-09-22 11:54:00,200.587,200.595,200.531,200.531,51900000.0
2005-09-22 11:55:00,200.529,200.535,200.49,200.491,82600001.0
2005-09-22 11:56:00,200.484,200.524,200.477,200.522,32800000.0
2005-09-22 11:57:00,200.515,200.53,200.509,200.518,46300001.0
2005-09-22 11:58:00,200.508,200.524,200.494,200.515,34800000.0
2005-09-22 11:59:00,200.517,200.539,200.501,200.536,42600000.0
2005-09-22 12:00:00,200.56,200.567,200.531,200.551,77499999.0
2005-09-22 12:01:00,200.551,200.556,200.532,200.539,48400000.0
2005-09-22 12:02:00,200.505,200.505,200.414,200.414,73900000.0
2005-09-22 12:03:00,200.42,200.447,200.407,200.428,68000000.0
2005-09-22 12:04:00,200.437,200.453,200.377,200.396,37900000.0
2005-09-22 12:05:00,200.386,200.386,200.365,200.377,116800003.0
2005-09-22 12:06:00,200.415,200.418,200.4,200.4,52100001.0
2005-09-22 12:07:00,200.405,200.411,200.374,200.402,39500000.0
2005-09-22 12:08:00,200.389,200.416,200.385,200.388,37500000.0
2005-09-22 12:09:00,200.418,200.443,200.395,200.44,35800000.0
2005-09-22 12:10:00,200.458,200.478,200.458,200.469,33100000.0
2005-09-22 12:11:00,200.471,200.471,200.423,200.457,52200000.0
2005-09-22 12:12:00,200.472,200.537,200.472,200.537,79100000.0
2005-09-22 12:13:00,200.53,200.549,200.518,200.519,36600000.0
2005-09-22 12:14:00,200.522,200.531,200.512,200.512,57100000.0
2005-09-22 12:15:00,200.516,200.567,200.516,200.526,63800000.0
2005-09-22 12:16:00,200.523,200.547,200.513,200.523,50800001.0
2005-09-22 12:17:00,200.501,200.518,200.474,200.49,76900000.0
2005-09-22 12:18:00,200.467,200.482,200.447,200.447,39700000.0
2005-09-22 12:19:00,200.43,200.456,200.426,200.456,65700001.0
2005-09-22 12:20:00,200.448,200.482,200.445,200.482,47600000.0
2005-09-22 12:21:00,200.492,200.495,200.465,200.47,51300001.0
2005-09-22 12:22:00,200.463,200.463,200.436,200.44,43200000.0
2005-09-22 12:23:00,200.43,200.468,200.411,200.427,67100001.0
2005-09-22 12:24:00,200.444,200.48,200.443,200.474,49100000.0
2005-09-22 12:25:00,200.476,200.492,200.459,200.471,26300000.0
2005-09-22 12:26:00,200.444,200.479,200.426,200.479,46400000.0
2005-09-22 12:27:00,200.499,200.51,200.475,200.475,50699999.0
2005-09-22 12:28:00,200.495,200.495,200.461,200.477,39700000.0
2005-09-22 12:29:00,200.483,200.522,200.472,200.5,49400000.0
2005-09-22 12:30:00,200.486,200.519,200.486,200.518,47100000.0
2005-09-22 12:31:00,200.516,200.52,200.487,200.487,87300001.0
2005-09-22 12:32:00,200.481,200.503,200.468,200.503,55700000.0
2005-09-22 12:33:00,200.497,200.52,200.485,200.485,62600001.0
2005-09-22 12:34:00,200.465,200.465,200.443,200.455,80500000.0
2005-09-22 12:35:00,200.446,200.446,200.389,200.415,47199999.0
2005-09-22 12:36:00,200.421,200.421,200.382,200.382,65800000.0
2005-09-22 12:37:00,200.422,200.424,200.379,200.391,40300000.0
2005-09-22 12:38:00,200.369,200.383,200.345,200.355,81600000.0
2005-09-22 12:39:00,200.386,200.404,200.386,200.404,100300002.0
2005-09-22 12:40:00,200.369,200.405,200.369,200.369,47900000.0
2005-09-22 12:41:00,200.378,200.378,200.334,200.34,57100000.0
2005-09-22 12:42:00,200.352,200.393,200.347,200.354,75300000.0
2005-09-22 12:43:00,200.356,200.357,200.331,200.336,47300000.0
2005-09-22 12:44:00,200.354,200.386,200.33,200.33,41500000.0
2005-09-22 12:45:00,200.327,200.346,200.324,200.345,34000000.0
2005-09-22 12:46:00,200.345,200.369,200.325,200.369,57799999.0
2005-09-22 12:47:00,200.362,200.363,200.322,200.355,86100001.0
2005-09-22 12:48:00,200.37,200.401,200.348,200.39,28200000.0
2005-09-22 12:49:00,200.402,200.407,200.336,200.377,51200000.0
2005-09-22 12:50:00,200.397,200.415,200.385,200.415,36200000.0
2005-09-22 12:51:00,200.403,200.403,200.359,200.378,49500000.0
2005-09-22 12:52:00,200.363,200.386,200.353,200.386,40500000.0
2005-09-22 12:53:00,200.385,200.386,200.356,200.356,55100002.0
2005-09-22 12:54:00,200.344,200.347,200.303,200.333,73899999.0
2005-09-22 12:55:00,200.343,200.387,200.343,200.387,74600000.0
2005-09-22 12:56:00,200.356,200.362,200.342,200.362,56099999.0
2005-09-22 12:57:00,200.383,200.39,200.343,200.39,23100000.0
2005-09-22 12:58:00,200.391,200.398,200.368,200.368,90100002.0
2005-09-22 12:59:00,200.345,200.387,200.327,200.357,66100000.0
2005-09-22 13:00:00,200.313,200.374,200.313,200.374,23200000.0
2005-09-22 13:01:00,200.355,200.355,200.311,200.322,74100000.0
2005-09-22 13:02:00,200.362,200.378,200.34,200.378,71200001.0
2005-09-22 13:03:00,200.368,200.368,200.313,200.349,47800000.0
2005-09-22 13:04:00,200.328,200.363,200.313,200.348,50800000.0
2005-09-22 13:05:00,200.361,200.401,200.342,200.384,57099999.0
2005-09-22 13:06:00,200.396,200.443,200.396,200.44,65099999.0
2005-09-22 13:07:00,200.427,200.427,200.371,200.371,52300000.0
2005-09-22 13:08:00,200.35,200.377,200.337,200.367,51000000.0
2005-09-22 13:09:00,200.354,200.354,200.325,200.35,30000000.0
2005-09-22 13:10:00,200.34,200.396,200.34,200.395,64000000.0
2005-09-22 13:11:00,200.385,200.385,200.35,200.35,32300000.0
2005-09-22 13:12:00,200.354,200.365,200.34,200.36,30400000.0
2005-09-22 13:13:00,200.349,200.356,200.32,200.338,48800000.0
2005-09-22 13:14:00,200.372,200.378,200.357,200.361,43900000.0
2005-09-22 13:15:00,200.359,200.371,200.337,200.337,60400001.0
2005-09-22 13:16:00,200.367,200.367,200.337,200.342,45400000.0
2005-09-22 13:17:00,200.341,200.357,200.336,200.336,59800000.0
2005-09-22 13:18:00,200.355,200.378,200.318,200.378,84000000.0
2005-09-22 13:19:00,200.343,200.35,200.326,200.326,34400000.0
2005-09-22 13:20:00,200.308,200.349,200.293,200.349,44400000.0
2005-09-22 13:21:00,200.357,200.386,200.351,200.372,27500000.0
2005-09-22 13:22:00,200.346,200.351,200.339,200.348,59900000.0
2005-09-22 13:23:00,200.354,200.354,200.323,200.331,60300000.0
2005-09-22 13:24:00,200.34,200.377,200.306,200.377,34000000.0
2005-09-22 13:25:00,200.334,200.351,200.306,200.32,50500000.0
2005-09-22 13:26:00,200.303,200.324,200.269,200.295,48500000.0
2005-09-22 13:27:00,200.288,200.306,200.227,200.306,55400000.0
2005-09-22 13:28:00,200.296,200.298,200.283,200.284,21500000.0
2005-09-22 13:29:00,200.253,200.307,200.25,200.307,46799999.0
2005-09-22 13:30:00,200.321,200.332,200.308,200.308,30000000.0
2005-09-22 13:31:00,200.303,200.322,200.289,200.322,13600000.0
2005-09-22 13:32:00,200.316,200.341,200.294,200.305,58200000.0
2005-09-22 13:33:00,200.299,200.317,200.299,200.317,31000000.0
2005-09-22 13:34:00,200.296,200.296,200.274,200.29,17900000.0
2005-09-22 13:35:00,200.278,200.284,200.252,200.281,42700000.0
2005-09-22 13:36:00,200.269,200.277,200.221,200.27,58400000.0
2005-09-22 13:37:00,200.282,200.298,200.255,200.28,74600001.0
2005-09-22 13:38:00,200.279,200.284,200.255,200.259,65999999.0
2005-09-22 13:39:00,200.284,200.297,200.273,200.292,68700000.0
2005-09-22 13:40:00,200.309,200.316,200.283,200.288,80500000.0
2005-09-22 13:41:00,200.277,200.295,200.24,200.295,61400000.0
2005-09-22 13:42:00,200.298,200.298,200.268,200.276,58800000.0
2005-09-22 13:43:00,200.284,200.305,200.253,200.305,41600000.0
2005-09-22 13:44:00,200.306,200.308,200.293,200.298,55600000.0
2005-09-22 13:45:00,200.268,200.294,200.26,200.274,59300000.0
2005-09-22 13:46:00,200.286,200.292,200.265,200.282,31400000.0
2005-09-22 13:47:00,200.278,200.287,200.255,200.278,29300000.0
2005-09-22 13:48:00,200.283,200.286,200.26,200.267,32800000.0
2005-09-22 13:49:00,200.274,200.274,200.24,200.267,59100000.0
2005-09-22 13:50:00,200.261,200.261,200.217,200.261,51100000.0
2005-09-22 13:51:00,200.267,200.276,200.241,200.266,76900000.0
2005-09-22 13:52:00,200.244,200.266,200.242,200.266,44200001.0
2005-09-22 13:53:00,200.272,200.273,200.245,200.26,48500000.0
2005-09-22 13:54:00,200.271,200.291,200.262,200.291,51000000.0
2005-09-22 13:55:00,200.275,200.298,200.26,200.295,27400000.0
2005-09-22 13:56:00,200.277,200.308,200.277,200.297,57500000.0
2005-09-22 13:57:00,200.307,200.307,200.267,200.281,53500000.0
2005-09-22 13:58:00,200.267,200.267,200.246,200.259,62400001.0
2005-09-22 13:59:00,200.244,200.258,200.209,200.221,68700001.0
2005-09-22 14:00:00,200.238,200.272,200.212,200.225,61200000.0
2005-09-22 14:01:00,200.23,200.237,200.222,200.222,54600000.0
2005-09-22 14:02:00,200.21,200.228,200.19,200.214,34000000.0
2005-09-22 14:03:00,200.22,200.253,200.22,200.243,73900002.0
2005-09-22 14:04:00,200.229,200.243,200.204,200.221,57400001.0
2005-09-22 14:05:00,200.213,200.216,200.186,200.216,43799999.0
2005-09-22 14:06:00,200.207,200.221,200.161,200.2,27000000.0
2005-09-22 14:07:00,200.23,200.234,200.171,200.214,48300000.0
2005-09-22 14:08:00,200.217,200.217,200.163,200.163,59499999.0
2005-09-22 14:09:00,200.141,200.156,200.131,200.15,63600000.0
2005-09-22 14:10:00,200.152,200.161,200.132,200.145,34200000.0
2005-09-22 14:11:00,200.149,200.177,200.149,200.16,93700000.0
2005-09-22 14:12:00,200.15,200.162,200.115,200.132,45300000.0
2005-09-22 14:13:00,200.127,200.158,200.107,200.157,49400000.0
2005-09-22 14:14:00,200.151,200.177,200.139,200.177,42100000.0
2005-09-22 14:15:00,200.194,200.216,200.191,200.198,52100000.0
2005-09-22 14:16:00,200.214,200.214,200.168,200.168,32400000.0
2005-09-22 14:17:00,200.196,200.207,200.19,200.19,19900000.0
2005-09-22 14:18:00,200.161,200.208,200.15,200.208,17100000.0
2005-09-22 14:19:00,200.221,200.221,200.147,200.161,32800000.0
2005-09-22 14:20:00,200.174,200.202,200.156,200.185,64900000.0
2005-09-22 14:21:00,200.145,200.199,200.141,200.199,64600000.0
2005-09-22 14:22:00,200.209,200.218,200.189,200.205,97200001.0
2005-09-22 14:23:00,200.201,200.201,200.112,200.116,36200000.0
2005-09-22 14:24:00,200.108,200.138,200.097,200.105,57700000.0
2005-09-22 14:25:00,200.107,200.119,200.071,200.102,70700000.0
2005-09-22 14:26:00,200.105,200.118,200.081,200.081,44400000.0
2005-09-22 14:27:00,200.053,200.083,200.032,200.083,64100000.0
2005-09-22 14:28:00,200.073,200.108,200.066,200.095,84100001.0
2005-09-22 14:29:00,200.059,200.07,200.017,200.07,53600000.0
2005-09-22 14:30:00,200.075,200.075,200.031,200.038,34900000.0
2005-09-22 14:31:00,200.003,200.013,199.972,199.972,41300000.0
2005-09-22 14:32:00,199.976,199.994,199.957,199.968,68100001.0
2005-09-22 14:33:00,199.979,200.01,199.971,200.01,39300000.0
2005-09-22 14:34:00,200.006,200.007,199.974,200.0,82800001.0
2005-09-22 14:35:00,200.019,200.027,199.989,199.989,57100000.0
2005-09-22 14:36:00,200.038,200.06,200.038,200.052,20400000.0
2005-09-22 14:37:00,200.058,200.093,200.046,200.089,47799999.0
2005-09-22 14:38:00,200.124,200.166,200.109,200.166,57000000.0
2005-09-22 14:39:00,200.184,200.199,200.161,200.161,38400000.0
2005-09-22 14:40:00,200.135,200.135,200.069,200.074,25100000.0
2005-09-22 14:41:00,200.101,200.132,200.082,200.113,44200000.0
2005-09-22 14:42:00,200.088,200.12,200.085,200.12,45700000.0
2005-09-22 14:43:00,200.128,200.145,200.066,200.066,30800000.0
2005-09-22 14:44:00,200.084,200.117,200.084,200.111,43300000.0
2005-09-22 14:45:00,200.098,200.156,200.098,200.151,49900000.0
2005-09-22 14:46:00,200.113,200.123,200.065,200.065,51600000.0
2005-09-22 14:47:00,200.029,200.029,199.994,199.994,36400000.0
2005-09-22 14:48:00,199.998,200.026,199.998,200.012,35700000.0
2005-09-22 14:49:00,199.986,200.014,199.969,199.975,55900000.0
2005-09-22 14:50:00,199.974,199.977,199.948,199.972,62800000.0
2005-09-22 14:51:00,199.961,200.018,199.961,200.018,48600000.0
2005-09-22 14:52:00,200.036,200.036,199.989,200.006,40100000.0
2005-09-22 14:53:00,200.043,200.056,200.005,200.01,58300000.0
2005-09-22 14:54:00,199.98,200.0,199.961,200.0,59700001.0
2005-09-22 14:55:00,199.987,200.014,199.958,199.958,44700000.0
2005-09-22 14:56:00,199.96,199.96,199.911,199.914,58600000.0
2005-09-22 14:57:00,199.916,199.925,199.869,199.869,44700000.0
2005-09-22 14:58:00,199.831,199.868,199.826,199.851,61899999.0
2005-09-22 14:59:00,199.829,199.85,199.818,199.823,59700001.0
2005-09-22 15:00:00,199.818,199.831,199.788,199.82,44499999.0
2005-09-22 15:01:00,199.827,199.839,199.81,199.821,54900000.0
2005-09-22 15:02:00,199.831,199.87,199.831,199.863,34200000.0
2005-09-22 15:03:00,199.87,199.905,199.868,199.899,36000000.0
2005-09-22 15:04:00,199.897,199.919,199.865,199.911,76800001.0
2005-09-22 15:05:00,199.939,199.951,199.933,199.939,54400000.0
2005-09-22 15:06:00,199.944,199.952,199.929,199.942,36500000.0
2005-09-22 15:07:00,199.94,199.948,199.913,199.922,36900000.0
2005-09-22 15:08:00,199.904,199.904,199.873,199.873,30100000.0
2005-09-22 15:09:00,199.824,199.85,199.799,199.85,37600000.0
2005-09-22 15:10:00,199.862,199.899,199.848,199.899,54700000.0
2005-09-22 15:11:00,199.905,199.928,199.901,199.928,41500000.0
2005-09-22 15:12:00,199.915,199.92,199.9,199.92,75900001.0
2005-09-22 15:13:00,199.898,199.956,199.896,199.933,61800001.0
2005-09-22 15:14:00,199.939,199.96,199.935,199.96,55200000.0
2005-09-22 15:15:00,199.966,199.973,199.958,199.973,19800000.0
2005-09-22 15:16:00,199.967,199.967,199.903,199.913,62899999.0
2005-09-22 15:17:00,199.949,199.949,199.906,199.931,14000000.0
2005-09-22 15:18:00,199.945,199.961,199.914,199.918,34800000.0
2005-09-22 15:19:00,199.923,199.953,199.923,199.932,40100001.0
2005-09-22 15:20:00,199.93,199.941,199.898,199.912,47000000.0
2005-09-22 15:21:00,199.925,199.925,199.888,199.893,50900000.0
2005-09-22 15:22:00,199.877,199.97,199.877,199.96,75000000.0
2005-09-22 15:23:00,199.961,199.973,199.925,199.953,33100000.0
2005-09-22 15:24:00,199.976,199.995,199.958,199.995,56700000.0
2005-09-22 15:25:00,199.996,200.015,199.986,200.007,22700000.0
2005-09-22 15:26:00,200.002,200.033,199.99,200.033,32900000.0
2005-09-22 15:27:00,200.042,200.096,200.042,200.053,42500000.0
2005-09-22 15:28:00,200.053,200.071,200.046,200.054,34600000.0
2005-09-22 15:29:00,200.037,200.077,200.037,200.069,101900000.0
2005-09-22 15:30:00,200.06,200.078,200.036,200.054,141900001.0
2005-09-22 15:31:00,200.051,200.071,200.049,200.064,73800000.0
2005-09-22 15:32:00,200.076,200.108,200.076,200.086,79799999.0
2005-09-22 15:33:00,200.081,200.082,200.064,200.064,33100000.0
2005-09-22 15:34:00,200.052,200.052,200.02,200.02,31500000.0
2005-09-22 15:35:00,200.014,200.078,200.014,200.062,41199999.0
2005-09-22 15:36:00,200.074,200.074,200.053,200.072,49699999.0
2005-09-22 15:37:00,200.047,200.068,200.037,200.068,44700000.0
2005-09-22 15:38:00,200.078,200.096,200.067,200.084,46800000.0
2005-09-22 15:39:00,200.107,200.113,200.05,200.095,34700000.0
2005-09-22 15:40:00,200.115,200.135,200.081,200.123,74000000.0
2005-09-22 15:41:00,200.148,200.161,200.124,200.16,65100001.0
2005-09-22 15:42:00,200.164,200.17,200.138,200.14,74400000.0
2005-09-22 15:43:00,200.146,200.146,200.072,200.106,45900000.0
2005-09-22 15:44:00,200.123,200.132,200.088,200.088,36300000.0
2005-09-22 15:45:00,200.092,200.124,200.092,200.099,27300000.0
2005-09-22 15:46:00,200.09,200.09,200.055,200.068,57900000.0
2005-09-22 15:47:00,200.057,200.063,200.021,200.063,57800000.0
2005-09-22 15:48:00,200.058,200.065,200.055,200.055,22900000.0
2005-09-22 15:49:00,200.046,200.069,200.042,200.069,60400000.0
2005-09-22 15:50:00,200.095,200.171,200.095,200.171,18200000.0
2005-09-22 15:51:00,200.139,200.164,200.125,200.128,75600000.0
2005-09-22 15:52:00,200.11,200.127,200.095,200.1,39100000.0
2005-09-22 15:53:00,200.099,200.102,200.065,200.07,48900000.0
2005-09-22 15:54:00,200.059,200.062,200.022,200.022,49200000.0
2005-09-22 15:55:00,200.035,200.053,200.031,200.05,90700000.0
2005-09-22 15:56:00,200.06,200.07,200.017,200.018,49900001.0
2005-09-22 15:57:00,199.984,200.005,199.984,200.001,55200000.0
2005-09-22 15:58:00,199.992,200.011,199.979,200.007,47900000.0
2005-09-22 15:59:00,200.035,200.095,200.035,200.072,27300000.0
2005-09-22 16:00:00,200.074,200.113,200.074,200.109,19800000.0
2005-09-22 16:01:00,200.114,200.118,200.076,200.108,39900000.0
2005-09-22 16:02:00,200.116,200.139,200.116,200.129,60700000.0
2005-09-22 16:03:00,200.121,200.14,200.107,200.124,36700000.0
2005-09-22 16:04:00,200.071,200.071,200.026,200.031,34200000.0
2005-09-22 16:05:00,200.006,200.028,200.001,200.017,33400000.0
2005-09-22 16:06:00,200.015,200.064,200.015,200.036,62800000.0
2005-09-22 16:07:00,200.034,200.112,200.034,200.074,53000000.0
2005-09-22 16:08:00,200.083,200.151,200.083,200.137,66999999.0
2005-09-22 16:09:00,200.091,200.109,200.08,200.107,42900000.0
2005-09-22 16:10:00,200.062,200.112,200.057,200.112,24100000.0
2005-09-22 16:11:00,200.082,200.089,200.04,200.04,73200000.0
2005-09-22 16:12:00,200.01,200.021,199.98,200.004,64300000.0
2005-09-22 16:13:00,199.975,200.001,199.96,200.001,51400000.0
2005-09-22 16:14:00,199.98,199.98,199.943,199.946,25500000.0
2005-09-22 16:15:00,199.951,199.953,199.913,199.913,38100000.0
2005-09-22 16:16:00,199.905,199.905,199.88,199.88,34000000.0
2005-09-22 16:17:00,199.877,199.877,199.826,199.841,22400000.0
2005-09-22 16:18:00,199.829,199.858,199.829,199.838,35000000.0
2005-09-22 16:19:00,199.846,199.848,199.776,199.826,47200000.0
2005-09-22 16:20:00,199.843,199.863,199.834,199.834,58100000.0
2005-09-22 16:21:00,199.83,199.871,199.822,199.848,41000000.0
2005-09-22 16:22:00,199.846,199.864,199.835,199.835,81900000.0
2005-09-22 16:23:00,199.821,199.852,199.809,199.809,105600000.0
2005-09-22 16:24:00,199.809,199.809,199.783,199.79,61700000.0
2005-09-22 16:25:00,199.793,199.82,199.793,199.82,40199999.0
2005-09-22 16:26:00,199.788,199.788,199.736,199.745,24000000.0
2005-09-22 16:27:00,199.733,199.759,199.72,199.757,22700000.0
2005-09-22 16:28:00,199.743,199.765,199.73,199.738,68699999.0
2005-09-22 16:29:00,199.715,199.722,199.622,199.635,69199999.0
2005-09-22 16:30:00,199.619,199.626,199.57,199.583,72400000.0
2005-09-22 16:31:00,199.577,199.59,199.557,199.59,52000000.0
2005-09-22 16:32:00,199.598,199.612,199.557,199.557,74800000.0
2005-09-22 16:33:00,199.557,199.593,199.557,199.593,30400000.0
2005-09-22 16:34:00,199.615,199.632,199.604,199.604,66300000.0
2005-09-22 16:35:00,199.602,199.634,199.602,199.634,75399999.0
2005-09-22 16:36:00,199.657,199.67,199.631,199.631,57200001.0
2005-09-22 16:37:00,199.634,199.689,199.634,199.662,73200001.0
2005-09-22 16:38:00,199.689,199.711,199.682,199.685,44900001.0
2005-09-22 16:39:00,199.706,199.747,199.706,199.725,31700000.0
2005-09-22 16:40:00,199.697,199.706,199.644,199.67,50300000.0
2005-09-22 16:41:00,199.702,199.705,199.663,199.688,69300000.0
2005-09-22 16:42:00,199.716,199.721,199.65,199.65,62300000.0
2005-09-22 16:43:00,199.651,199.695,199.648,199.679,25600000.0
2005-09-22 16:44:00,199.655,199.661,199.629,199.631,40700000.0
2005-09-22 16:45:00,199.643,199.676,199.641,199.65,77200001.0
2005-09-22 16:46:00,199.603,199.647,199.585,199.585,43300000.0
2005-09-22 16:47:00,199.57,199.623,199.57,199.623,81800002.0
2005-09-22 16:48:00,199.625,199.631,199.582,199.593,63300000.0
2005-09-22 16:49:00,199.6,199.6,199.567,199.578,46100000.0
2005-09-22 16:50:00,199.578,199.663,199.574,199.663,67600000.0
2005-09-22 16:51:00,199.673,199.687,199.639,199.655,75500000.0
2005-09-22 16:52:00,199.657,199.668,199.639,199.643,48900000.0
2005-09-22 16:53:00,199.615,199.649,199.596,199.596,89600000.0
2005-09-22 16:54:00,199.592,199.592,199.547,199.553,64500000.0
2005-09-22 16:55:00,199.552,199.592,199.523,199.566,50400000.0
2005-09-22 16:56:00,199.548,199.596,199.535,199.575,78900000.0
2005-09-22 16:57:00,199.563,199.634,199.563,199.634,29500000.0
2005-09-22 16:58:00,199.653,199.656,199.632,199.645,74900000.0
2005-09-22 16:59:00,199.651,199.662,199.605,199.605,51900000.0
2005-09-22 17:00:00,199.573,199.631,199.566,199.631,11900000.0
2005-09-22 17:01:00,199.652,199.703,199.627,199.703,55700001.0
2005-09-22 17:02:00,199.731,199.757,199.731,199.746,40800000.0
2005-09-22 17:03:00,199.746,199.753,199.702,199.733,50600000.0
2005-09-22 17:04:00,199.745,199.745,199.713,199.715,32100000.0
2005-09-22 17:05:00,199.717,199.731,199.694,199.697,57500000.0
2005-09-22 17:06:00,199.706,199.731,199.679,199.728,32300000.0
2005-09-22 17:07:00,199.707,199.725,199.683,199.718,37300000.0
2005-09-22 17:08:00,199.705,199.778,199.705,199.778,34300000.0
2005-09-22 17:09:00,199.77,199.789,199.733,199.739,48600000.0
2005-09-22 17:10:00,199.74,199.762,199.717,199.717,73900001.0
2005-09-22 17:11:00,199.715,199.74,199.69,199.69,49400000.0
2005-09-22 17:12:00,199.667,199.688,199.667,199.675,83000001.0
2005-09-22 17:13:00,199.676,199.694,199.66,199.694,29300000.0
2005-09-22 17:14:00,199.703,199.725,199.675,199.724,68300000.0
2005-09-22 17:15:00,199.742,199.785,199.723,199.785,31200000.0
2005-09-22 17:16:00,199.77,199.77,199.705,199.705,32900000.0
2005-09-22 17:17:00,199.72,199.763,199.72,199.758,68600002.0
2005-09-22 17:18:00,199.769,199.796,199.769,199.772,62900001.0
2005-09-22 17:19:00,199.814,199.823,199.79,199.8,65300000.0
2005-09-22 17:20:00,199.798,199.835,199.79,199.828,81400001.0
2005-09-22 17:21:00,199.836,199.85,199.831,199.839,44300000.0
2005-09-22 17:22:00,199.823,199.833,199.823,199.833,19900000.0
2005-09-22 17:23:00,199.819,199.837,199.811,199.82,43600001.0
2005-09-22 17:24:00,199.82,199.831,199.79,199.79,58599999.0
2005-09-22 17:25:00,199.777,199.809,199.777,199.807,36900000.0
2005-09-22 17:26:00,199.819,199.836,199.817,199.817,50899999.0
2005-09-22 17:27:00,199.804,199.816,199.804,199.807,53200000.0
2005-09-22 17:28:00,199.764,199.765,199.733,199.738,45099999.0
2005-09-22 17:29:00,199.745,199.839,199.732,199.839,78800001.0
2005-09-22 17:30:00,199.845,199.892,199.845,199.888,72999999.0
2005-09-22 17:31:00,199.87,199.87,199.815,199.831,72800001.0
2005-09-22 17:32:00,199.826,199.848,199.821,199.848,81700001.0
2005-09-22 17:33:00,199.841,199.858,199.824,199.837,42500000.0
2005-09-22 17:34:00,199.862,199.887,199.862,199.887,36599999.0
2005-09-22 17:35:00,199.872,199.872,199.835,199.855,43500000.0
2005-09-22 17:36:00,199.864,199.886,199.857,199.864,79500001.0
2005-09-22 17:37:00,199.872,199.932,199.872,199.932,34800000.0
2005-09-22 17:38:00,199.928,199.978,199.926,199.938,65900001.0
2005-09-22 17:39:00,199.992,199.992,199.972,199.987,22800000.0
2005-09-22 17:40:00,199.973,199.979,199.948,199.948,19000000.0
2005-09-22 17:41:00,199.966,199.981,199.966,199.97,31500000.0
2005-09-22 17:42:00,199.967,199.979,199.962,199.966,49700001.0
2005-09-22 17:43:00,199.957,199.973,199.931,199.973,75900002.0
2005-09-22 17:44:00,199.976,199.991,199.972,199.991,31600000.0
2005-09-22 17:45:00,200.007,200.032,199.998,200.014,79799998.0
2005-09-22 17:46:00,199.992,199.992,199.907,199.907,34300000.0
2005-09-22 17:47:00,199.908,199.908,199.869,199.905,74100000.0
2005-09-22 17:48:00,199.913,199.913,199.848,199.848,46000000.0
2005-09-22 17:49:00,199.845,199.857,199.812,199.843,53600001.0
2005-09-22 17:50:00,199.838,199.843,199.822,199.841,33100000.0
2005-09-22 17:51:00,199.845,199.877,199.82,199.855,47500000.0
2005-09-22 17:52:00,199.89,199.902,199.848,199.866,41400000.0
2005-09-22 17:53:00,199.848,199.896,199.823,199.896,55700001.0
2005-09-22 17:54:00,199.872,199.908,199.872,199.9,86699999.0
2005-09-22 17:55:00,199.895,199.902,199.871,199.878,66600000.0
2005-09-22 17:56:00,199.848,199.873,199.804,199.873,64300001.0
2005-09-22 17:57:00,199.874,199.918,199.868,199.918,30000000.0
2005-09-22 17:58:00,199.942,199.962,199.94,199.947,89800000.0
2005-09-22 17:59:00,199.945,199.965,199.938,199.938,70900000.0
2005-09-22 18:00:00,199.958,199.961,199.917,199.917,30000000.0
2005-09-22 18:01:00,199.927,199.934,199.883,199.924,525999998.0
2005-09-22 18:02:00,199.963,199.977,199.946,199.969,737300001.0
2005-09-22 18:03:00,199.977,199.977,199.944,199.946,570300001.0
2005-09-22 18:04:00,199.954,199.978,199.939,199.946,529199998.0
2005-09-22 18:05:00,199.963,199.988,199.93,199.97,692899999.0
2005-09-22 18:06:00,199.936,199.987,199.935,199.957,729899998.0
2005-09-22 18:07:00,199.951,199.96,199.918,199.925,738999998.0
2005-09-22 18:08:00,199.933,199.949,199.905,199.949,633399999.0
2005-09-22 18:09:00,199.944,199.977,199.926,199.948,594800001.0
2005-09-22 18:10:00,199.947,199.959,199.907,199.931,484800001.0
2005-09-22 18:11:00,199.918,199.936,199.893,199.893,385200002.0
2005-09-22 18:12:00,199.873,199.913,199.857,199.857,257400000.0
2005-09-22 18:13:00,199.859,199.898,199.859,199.898,478700000.0
2005-09-22 18:14:00,199.907,199.927,199.879,199.879,610400002.0
2005-09-22 18:15:00,199.882,199.897,199.859,199.859,641600002.0
2005-09-22 18:16:00,199.855,199.865,199.824,199.865,616300001.0
2005-09-22 18:17:00,199.883,199.893,199.868,199.868,223699998.0
2005-09-22 18:18:00,199.871,199.899,199.865,199.889,509299998.0
2005-09-22 18:19:00,199.88,199.907,199.853,199.875,564800000.0
2005-09-22 18:20:00,199.915,199.922,199.857,199.877,559400002.0
2005-09-22 18:21:00,199.87,199.892,199.863,199.883,603199999.0
2005-09-22 18:22:00,199.877,199.902,199.871,199.894,494199997.0
2005-09-22 18:23:00,199.899,199.929,199.885,199.915,792300004.0
2005-09-22 18:24:00,199.92,199.973,199.916,199.96,555899997.0
2005-09-22 18:25:00,199.974,199.997,199.962,199.978,519299999.0
2005-09-22 18:26:00,199.982,199.983,199.939,199.941,284200000.0
2005-09-22 18:27:00,199.935,199.959,199.899,199.943,421299999.0
2005-09-22 18:28:00,199.947,199.947,199.902,199.905,413999999.0
2005-09-22 18:29:00,199.911,199.943,199.893,199.913,443000001.0
2005-09-22 18:30:00,199.912,199.912,199.875,199.884,315400000.0
2005-09-22 18:31:00,199.912,199.924,199.884,199.887,443499999.0
2005-09-22 18:32:00,199.908,199.946,199.908,199.936,431100001.0
2005-09-22 18:33:00,199.946,199.988,199.93,199.942,471699999.0
2005-09-22 18:34:00,199.971,199.971,199.914,199.919,465000004.0
2005-09-22 18:35:00,199.948,199.966,199.92,199.937,452999997.0
2005-09-22 18:36:00,199.937,199.945,199.902,199.918,332200000.0
2005-09-22 18:37:00,199.94,199.94,199.907,199.92,160299999.0
2005-09-22 18:38:00,199.934,199.948,199.918,199.938,129200000.0
2005-09-22 18:39:00,199.927,199.928,199.887,199.895,118599999.0
2005-09-22 18:40:00,199.905,199.942,199.905,199.905,258899998.0
2005-09-22 18:41:00,199.921,199.938,199.879,199.916,275900002.0
2005-09-22 18:42:00,199.94,199.958,199.937,199.937,228000000.0
2005-09-22 18:43:00,199.92,199.927,199.893,199.917,141800000.0
2005-09-22 18:44:00,199.923,199.928,199.876,199.897,353899998.0
2005-09-22 18:45:00,199.91,199.92,199.89,199.91,207600000.0
2005-09-22 18:46:00,199.901,199.918,199.859,199.895,189699999.0
2005-09-22 18:47:00,199.892,199.917,199.874,199.89,140299999.0
2005-09-22 18:48:00,199.903,199.923,199.876,199.923,144600001.0
2005-09-22 18:49:00,199.906,199.924,199.864,199.924,168599999.0
2005-09-22 18:50:00,199.93,199.934,199.906,199.923,191300000.0
2005-09-22 18:51:00,199.911,199.911,199.862,199.884,156299999.0
2005-09-22 18:52:00,199.921,199.923,199.86,199.882,349100002.0
2005-09-22 18:53:00,199.885,199.912,199.878,199.898,243400000.0
2005-09-22 18:54:00,199.926,199.936,199.883,199.918,206900001.0
2005-09-22 18:55:00,199.927,199.934,199.858,199.878,220200000.0
2005-09-22 18:56:00,199.879,199.9,199.863,199.863,53600001.0
2005-09-22 18:57:00,199.856,199.877,199.83,199.867,152000000.0
2005-09-22 18:58:00,199.848,199.909,199.837,199.875,333799998.0
2005-09-22 18:59:00,199.869,199.902,199.852,199.891,277500001.0
2005-09-22 19:00:00,199.875,199.914,199.858,199.89,72800000.0
2005-09-22 19:01:00,199.91,199.93,199.897,199.897,102000000.0
2005-09-22 19:02:00,199.9,199.911,199.86,199.907,173100000.0
2005-09-22 19:03:00,199.889,199.905,199.848,199.882,253700000.0
2005-09-22 19:04:00,199.869,199.872,199.813,199.849,181300000.0
2005-09-22 19:05:00,199.885,199.885,199.798,199.798,144900000.0
2005-09-22 19:06:00,199.81,199.817,199.757,199.795,430000000.0
2005-09-22 19:07:00,199.834,199.874,199.808,199.867,284500000.0
2005-09-22 19:08:00,199.868,199.896,199.823,199.881,328600001.0
2005-09-22 19:09:00,199.868,199.87,199.792,199.861,156300000.0
2005-09-22 19:10:00,199.852,199.863,199.806,199.862,154900000.0
2005-09-22 19:11:00,199.81,199.861,199.8,199.861,52200001.0
2005-09-22 19:12:00,199.887,199.922,199.871,199.889,91799999.0
2005-09-22 19:13:00,199.876,199.896,199.824,199.838,136199999.0
2005-09-22 19:14:00,199.828,199.828,199.792,199.809,246100000.0
2005-09-22 19:15:00,199.781,199.797,199.758,199.794,301299999.0
2005-09-22 19:16:00,199.797,199.797,199.754,199.759,54800000.0
2005-09-22 19:17:00,199.8,199.822,199.749,199.752,133300001.0
2005-09-22 19:18:00,199.83,199.833,199.77,199.805,134000000.0
2005-09-22 19:19:00,199.779,199.816,199.777,199.816,173100001.0
2005-09-22 19:20:00,199.825,199.847,199.816,199.838,145100000.0
2005-09-22 19:21:00,199.815,199.836,199.764,199.769,126400001.0
2005-09-22 19:22:00,199.763,199.788,199.753,199.774,144800000.0
2005-09-22 19:23:00,199.766,199.795,199.765,199.78,442400002.0
2005-09-22 19:24:00,199.763,199.779,199.738,199.77,92700000.0
2005-09-22 19:25:00,199.73,199.803,199.73,199.788,148899999.0
2005-09-22 19:26:00,199.796,199.805,199.766,199.766,506600000.0
2005-09-22 19:27:00,199.757,199.803,199.757,199.784,266099999.0
2005-09-22 19:28:00,199.812,199.817,199.762,199.804,227599998.0
2005-09-22 19:29:00,199.83,199.83,199.78,199.811,58600000.0
2005-09-22 19:30:00,199.774,199.774,199.736,199.751,212799998.0
2005-09-22 19:31:00,199.741,199.795,199.738,199.795,102900000.0
2005-09-22 19:32:00,199.8,199.815,199.79,199.808,376100000.0
2005-09-22 19:33:00,199.804,199.804,199.745,199.775,210000002.0
2005-09-22 19:34:00,199.779,199.816,199.769,199.787,189800000.0
2005-09-22 19:35:00,199.765,199.806,199.765,199.768,278099999.0
2005-09-22 19:36:00,199.76,199.774,199.722,199.736,232900001.0
2005-09-22 19:37:00,199.747,199.79,199.739,199.773,75300000.0
2005-09-22 19:38:00,199.776,199.776,199.744,199.764,223100000.0
2005-09-22 19:39:00,199.759,199.771,199.734,199.771,191000000.0
2005-09-22 19:40:00,199.769,199.769,199.719,199.743,247400001.0
2005-09-22 19:41:00,199.745,199.755,199.702,199.719,430400000.0
2005-09-22 19:42:00,199.725,199.735,199.703,199.723,154200000.0
2005-09-22 19:43:00,199.728,199.732,199.704,199.704,78099999.0
2005-09-22 19:44:00,199.679,199.705,199.659,199.659,239300001.0
2005-09-22 19:45:00,199.685,199.691,199.634,199.67,111000001.0
2005-09-22 19:46:00,199.678,199.705,199.649,199.678,160500001.0
2005-09-22 19:47:00,199.632,199.68,199.627,199.666,66900000.0
2005-09-22 19:48:00,199.659,199.672,199.638,199.656,200900000.0
2005-09-22 19:49:00,199.657,199.686,199.645,199.67,173900001.0
2005-09-22 19:50:00,199.668,199.684,199.639,199.639,203700002.0
2005-09-22 19:51:00,199.653,199.691,199.646,199.685,124800001.0
2005-09-22 19:52:00,199.703,199.703,199.635,199.678,154500000.0
2005-09-22 19:53:00,199.651,199.675,199.641,199.653,184100001.0
2005-09-22 19:54:00,199.668,199.675,199.628,199.654,175599998.0
2005-09-22 19:55:00,199.654,199.657,199.64,199.646,106600002.0
2005-09-22 19:56:00,199.652,199.663,199.632,199.632,140400001.0
2005-09-22 19:57:00,199.617,199.659,199.613,199.646,125399999.0
2005-09-22 19:58:00,199.662,199.717,199.662,199.687,234500000.0
2005-09-22 19:59:00,199.685,199.689,199.626,199.68,274600002.0
2005-09-22 20:00:00,199.695,199.712,199.693,199.707,71500000.0
2005-09-22 20:01:00,199.705,199.716,199.684,199.704,120300001.0
2005-09-22 20:02:00,199.703,199.735,199.678,199.702,81500000.0
2005-09-22 20:03:00,199.694,199.699,199.676,199.677,102200000.0
2005-09-22 20:04:00,199.689,199.704,199.666,199.69,139199999.0
2005-09-22 20:05:00,199.696,199.711,199.673,199.705,199799999.0
2005-09-22 20:06:00,199.711,199.722,199.696,199.704,171900000.0
2005-09-22 20:07:00,199.708,199.713,199.662,199.704,158900000.0
2005-09-22 20:08:00,199.73,199.773,199.73,199.744,233400001.0
2005-09-22 20:09:00,199.765,199.865,199.765,199.853,137999999.0
2005-09-22 20:10:00,199.846,199.877,199.787,199.867,200900001.0
2005-09-22 20:11:00,199.875,199.905,199.869,199.89,334800003.0
2005-09-22 20:12:00,199.896,199.905,199.864,199.878,493299997.0
2005-09-22 20:13:00,199.893,199.962,199.893,199.93,161800000.0
2005-09-22 20:14:00,199.922,199.93,199.845,199.854,175500000.0
2005-09-22 20:15:00,199.858,199.88,199.835,199.853,297000000.0
2005-09-22 20:16:00,199.851,199.883,199.819,199.827,163100001.0
2005-09-22 20:17:00,199.828,199.848,199.815,199.848,46200000.0
2005-09-22 20:18:00,199.837,199.843,199.775,199.826,189800000.0
2005-09-22 20:19:00,199.848,199.852,199.829,199.848,159600001.0
2005-09-22 20:20:00,199.828,199.828,199.763,199.809,315500001.0
2005-09-22 20:21:00,199.84,199.887,199.84,199.868,119800000.0
2005-09-22 20:22:00,199.88,199.924,199.869,199.885,246400001.0
2005-09-22 20:23:00,199.887,199.923,199.873,199.913,170600000.0
2005-09-22 20:24:00,199.909,199.937,199.882,199.91,207300001.0
2005-09-22 20:25:00,199.941,199.984,199.919,199.946,255300001.0
2005-09-22 20:26:00,199.95,199.962,199.944,199.962,312900001.0
2005-09-22 20:27:00,199.966,200.011,199.965,200.011,228300001.0
2005-09-22 20:28:00,200.012,200.043,199.999,200.007,382199999.0
2005-09-22 20:29:00,199.985,200.074,199.985,200.041,543000002.0
2005-09-22 20:30:00,200.07,200.087,200.049,200.056,524799998.0
2005-09-22 20:31:00,200.077,200.1,200.066,200.095,396000000.0
2005-09-22 20:32:00,200.092,200.116,200.064,200.11,624499998.0
2005-09-22 20:33:00,200.102,200.102,200.037,200.04,258400001.0
2005-09-22 20:34:00,200.053,200.071,200.026,200.054,120200000.0
2005-09-22 20:35:00,200.043,200.052,199.963,200.027,121900000.0
2005-09-22 20:36:00,200.02,200.046,199.974,200.022,166300001.0
2005-09-22 20:37:00,200.028,200.032,199.987,200.012,98200000.0
2005-09-22 20:38:00,200.01,200.04,200.009,200.039,203800000.0
2005-09-22 20:39:00,200.042,200.055,200.02,200.052,226400003.0
2005-09-22 20:40:00,200.066,200.066,200.018,200.018,378099999.0
2005-09-22 20:41:00,200.008,200.036,199.988,199.988,253600001.0
2005-09-22 20:42:00,199.971,199.985,199.926,199.935,208600001.0
2005-09-22 20:43:00,199.942,199.991,199.942,199.945,303600000.0
2005-09-22 20:44:00,199.94,199.96,199.917,199.94,383099999.0
2005-09-22 20:45:00,199.95,199.971,199.933,199.933,305700001.0
2005-09-22 20:46:00,199.92,199.927,199.873,199.921,261599999.0
2005-09-22 20:47:00,199.919,199.945,199.908,199.937,203499999.0
2005-09-22 20:48:00,199.915,199.968,199.913,199.945,178200000.0
2005-09-22 20:49:00,199.943,199.955,199.921,199.952,145100002.0
2005-09-22 20:50:00,199.927,199.969,199.912,199.927,378599998.0
2005-09-22 20:51:00,199.95,199.963,199.929,199.95,132599999.0
2005-09-22 20:52:00,199.963,199.988,199.962,199.965,95700000.0
2005-09-22 20:53:00,199.942,199.951,199.912,199.914,275600000.0
2005-09-22 20:54:00,199.932,199.95,199.877,199.928,104900000.0
2005-09-22 20:55:00,199.92,199.93,199.875,199.92,316799999.0
2005-09-22 20:56:00,199.932,199.96,199.911,199.96,198200000.0
2005-09-22 20:57:00,199.926,199.947,199.918,199.941,484600000.0
2005-09-22 20:58:00,199.945,199.995,199.945,199.995,325599998.0
2005-09-22 20:59:00,199.997,200.003,199.94,199.965,587999998.0
2005-09-22 21:00:00,199.972,199.989,199.918,199.948,470000003.0
2005-09-22 21:01:00,199.95,199.986,199.909,199.969,414800001.0
2005-09-22 21:02:00,199.97,199.996,199.931,199.996,262799999.0
2005-09-22 21:03:00,199.963,200.018,199.956,200.0,267300002.0
2005-09-22 21:04:00,200.017,200.017,199.962,199.98,82800000.0
2005-09-22 21:05:00,200.003,200.015,199.939,199.999,144899999.0
2005-09-22 21:06:00,199.998,199.998,199.917,199.962,133200001.0
2005-09-22 21:07:00,199.98,199.984,199.918,199.984,187100000.0
2005-09-22 21:08:00,199.981,199.99,199.933,199.972,144900001.0
2005-09-22 21:09:00,199.938,199.992,199.929,199.978,43200000.0
2005-09-22 21:10:00,199.968,199.968,199.931,199.948,94900000.0
2005-09-22 21:11:00,199.948,199.969,199.932,199.954,85000000.0
2005-09-22 21:12:00,199.939,199.965,199.916,199.921,76600000.0
2005-09-22 21:13:00,199.918,199.966,199.918,199.948,173399998.0
2005-09-22 21:14:00,199.94,199.979,199.922,199.955,347000001.0
2005-09-22 21:15:00,199.945,199.979,199.918,199.975,315900001.0
2005-09-22 21:16:00,199.948,199.989,199.931,199.955,119500000.0
2005-09-22 21:17:00,199.928,199.975,199.915,199.957,267499999.0
2005-09-22 21:18:00,199.955,199.964,199.911,199.937,168500002.0
2005-09-22 21:19:00,199.926,199.961,199.924,199.955,128500000.0
2005-09-22 21:20:00,199.949,199.955,199.918,199.955,303300000.0
2005-09-22 21:21:00,199.997,199.997,199.958,199.958,250900000.0
2005-09-22 21:22:00,199.955,200.016,199.955,200.016,152100001.0
2005-09-22 21:23:00,199.982,199.997,199.93,199.958,144500001.0
2005-09-22 21:24:00,199.97,199.97,199.9,199.924,199100000.0
2005-09-22 21:25:00,199.928,199.97,199.926,199.969,355099997.0
2005-09-22 21:26:00,199.94,199.965,199.94,199.956,112900000.0
2005-09-22 21:27:00,199.967,199.981,199.939,199.95,164300000.0
2005-09-22 21:28:00,199.954,199.956,199.878,199.951,107500000.0
2005-09-22 21:29:00,199.959,199.994,199.959,199.987,94600001.0
2005-09-22 21:30:00,199.993,199.993,199.912,199.976,99900001.0
2005-09-22 21:31:00,199.896,199.982,199.896,199.926,98500000.0
2005-09-22 21:32:00,199.968,199.987,199.968,199.968,109400000.0
2005-09-22 21:33:00,199.953,199.973,199.909,199.965,121299999.0
2005-09-22 21:34:00,199.983,200.022,199.976,200.022,138599999.0
2005-09-22 21:35:00,200.027,200.028,199.995,199.995,31300000.0
2005-09-22 21:36:00,199.992,200.047,199.985,199.998,92299999.0
2005-09-22 21:37:00,200.029,200.055,200.029,200.039,116599999.0
2005-09-22 21:38:00,200.049,200.062,200.025,200.044,31900000.0
2005-09-22 21:39:00,200.04,200.054,200.007,200.054,44400000.0
2005-09-22 21:40:00,200.077,200.09,200.028,200.028,50100000.0
2005-09-22 21:41:00,200.039,200.082,200.02,200.077,38900001.0
2005-09-22 21:42:00,200.069,200.075,200.019,200.029,138900000.0
2005-09-22 21:43:00,200.048,200.073,200.042,200.059,42000000.0
2005-09-22 21:44:00,200.067,200.078,200.04,200.076,196400002.0
2005-09-22 21:45:00,200.071,200.078,200.034,200.05,105700000.0
2005-09-22 21:46:00,200.07,200.086,200.054,200.073,104300001.0
2005-09-22 21:47:00,200.065,200.067,200.009,200.062,85200000.0
2005-09-22 21:48:00,200.05,200.056,200.013,200.053,108600000.0
2005-09-22 21:49:00,200.032,200.06,200.018,200.019,64100000.0
2005-09-22 21:50:00,200.048,200.055,200.026,200.04,56600001.0
2005-09-22 21:51:00,200.026,200.026,199.974,199.984,120199999.0
2005-09-22 21:52:00,200.035,200.062,200.032,200.032,34700000.0
2005-09-22 21:53:00,200.031,200.053,200.012,200.051,35500000.0
2005-09-22 21:54:00,200.0,200.046,199.986,200.018,99999999.0
2005-09-22 21:55:00,200.062,200.069,200.022,200.058,61299999.0
2005-09-22 21:56:00,200.075,200.075,200.024,200.052,71700002.0
2005-09-22 21:57:00,200.057,200.057,200.03,200.03,21400000.0
2005-09-22 21:58:00,200.009,200.038,199.98,200.008,70799999.0
2005-09-22 21:59:00,200.009,200.009,199.955,199.972,144600000.0
2005-09-22 22:00:00,199.958,199.983,199.921,199.964,152700000.0
2005-09-22 22:01:00,199.972,199.972,199.918,199.947,186100000.0
2005-09-22 22:02:00,199.936,199.958,199.916,199.94,296800000.0
2005-09-22 22:03:00,199.933,199.933,199.842,199.888,65000000.0
2005-09-22 22:04:00,199.881,199.923,199.881,199.923,172400001.0
2005-09-22 22:05:00,199.922,199.935,199.904,199.905,75200000.0
2005-09-22 22:06:00,199.908,199.926,199.893,199.923,92700000.0
2005-09-22 22:07:00,199.92,199.92,199.896,199.896,80600000.0
2005-09-22 22:08:00,199.891,199.891,199.854,199.87,104900001.0
2005-09-22 22:09:00,199.867,199.923,199.867,199.923,46600000.0
2005-09-22 22:10:00,199.914,199.918,199.862,199.87,54600000.0
2005-09-22 22:11:00,199.873,199.949,199.873,199.91,54300000.0
2005-09-22 22:12:00,199.908,199.914,199.888,199.898,65700000.0
2005-09-22 22:13:00,199.917,199.938,199.904,199.938,26200000.0
2005-09-22 22:14:00,199.918,199.96,199.915,199.96,65400000.0
2005-09-22 22:15:00,199.968,199.973,199.913,199.935,178499998.0
2005-09-22 22:16:00,199.939,199.97,199.938,199.946,253999998.0
2005-09-22 22:17:00,199.919,199.944,199.907,199.936,88700000.0
2005-09-22 22:18:00,199.94,199.963,199.918,199.94,61100000.0
2005-09-22 22:19:00,199.937,199.943,199.893,199.938,68600000.0
2005-09-22 22:20:00,199.964,199.978,199.961,199.964,40800000.0
2005-09-22 22:21:00,199.942,199.96,199.905,199.927,54800000.0
2005-09-22 22:22:00,199.95,199.952,199.903,199.938,103899999.0
2005-09-22 22:23:00,199.911,199.957,199.911,199.957,90500000.0
2005-09-22 22:24:00,199.942,199.973,199.904,199.973,76900000.0
2005-09-22 22:25:00,199.967,199.967,199.926,199.959,100400001.0
2005-09-22 22:26:00,199.951,199.954,199.944,199.948,24900000.0
2005-09-22 22:27:00,199.951,199.989,199.923,199.97,188300000.0
2005-09-22 22:28:00,199.997,200.019,199.997,200.01,28300000.0
2005-09-22 22:29:00,200.017,200.033,199.994,200.017,192300001.0
2005-09-22 22:30:00,200.006,200.044,200.001,200.044,69300000.0
2005-09-22 22:31:00,200.05,200.051,199.985,199.999,58300001.0
2005-09-22 22:32:00,199.999,200.01,199.983,199.999,137700000.0
2005-09-22 22:33:00,200.063,200.072,200.003,200.003,192200000.0
2005-09-22 22:34:00,200.012,200.023,199.966,200.02,422300000.0
2005-09-22 22:35:00,200.006,200.015,199.999,199.999,40900000.0
2005-09-22 22:36:00,200.031,200.031,199.974,199.993,78899999.0
2005-09-22 22:37:00,199.979,200.012,199.948,200.012,50600000.0
2005-09-22 22:38:00,200.022,200.04,199.993,200.035,27800000.0
2005-09-22 22:39:00,200.029,200.073,200.029,200.052,68600000.0
2005-09-22 22:40:00,200.04,200.059,200.03,200.035,47900000.0
2005-09-22 22:41:00,200.019,200.04,199.993,200.04,77800000.0
2005-09-22 22:42:00,199.975,200.041,199.975,200.03,34700000.0
2005-09-22 22:43:00,200.038,200.047,200.023,200.032,80900001.0
2005-09-22 22:44:00,200.007,200.036,200.005,200.02,122699998.0
2005-09-22 22:45:00,200.031,200.049,200.003,200.028,88800001.0
2005-09-22 22:46:00,200.012,200.044,200.008,200.011,44300000.0
2005-09-22 22:47:00,199.993,200.052,199.967,199.979,68500000.0
2005-09-22 22:48:00,200.002,200.029,199.966,199.987,90200000.0
2005-09-22 22:49:00,199.973,200.027,199.972,200.014,39899999.0
2005-09-22 22:50:00,199.989,200.018,199.976,200.018,39600000.0
2005-09-22 22:51:00,199.981,200.037,199.964,200.026,45300000.0
2005-09-22 22:52:00,199.987,200.018,199.973,199.983,35700000.0
2005-09-22 22:53:00,199.993,200.042,199.963,199.994,122900000.0
2005-09-22 22:54:00,199.998,200.019,199.977,200.001,75400001.0
2005-09-22 22:55:00,199.994,200.01,199.982,200.01,96399999.0
2005-09-22 22:56:00,200.016,200.051,199.981,199.981,81300000.0
2005-09-22 22:57:00,199.974,200.011,199.95,199.958,41600000.0
2005-09-22 22:58:00,199.944,199.98,199.936,199.971,57000000.0
2005-09-22 22:59:00,199.962,200.023,199.896,199.958,51300000.0
2005-09-22 23:00:00,199.97,199.979,199.95,199.95,43300000.0
2005-09-22 23:01:00,199.954,199.975,199.944,199.97,22000000.0
2005-09-22 23:02:00,199.92,199.938,199.883,199.938,26600000.0
2005-09-22 23:03:00,199.932,199.961,199.883,199.899,62700000.0
2005-09-22 23:04:00,199.928,199.985,199.905,199.982,76900001.0
2005-09-22 23:05:00,199.961,200.023,199.946,199.992,35100000.0
2005-09-22 23:06:00,199.977,200.018,199.941,200.018,30800000.0
2005-09-22 23:07:00,199.955,199.969,199.886,199.93,28900000.0
2005-09-22 23:08:00,199.933,199.972,199.926,199.972,42600000.0
2005-09-22 23:09:00,199.929,199.934,199.915,199.934,35900001.0
2005-09-22 23:10:00,199.957,199.968,199.88,199.88,44200000.0
2005-09-22 23:11:00,199.895,199.925,199.851,199.854,54600000.0
2005-09-22 23:12:00,199.851,199.899,199.814,199.872,73499999.0
2005-09-22 23:13:00,199.917,199.927,199.864,199.87,57000000.0
2005-09-22 23:14:00,199.845,199.919,199.832,199.88,86300001.0
2005-09-22 23:15:00,199.896,199.934,199.86,199.907,47000000.0
2005-09-22 23:16:00,199.893,199.947,199.884,199.929,58199999.0
2005-09-22 23:17:00,199.935,199.954,199.911,199.911,21700000.0
2005-09-22 23:18:00,199.907,199.927,199.897,199.905,57300000.0
2005-09-22 23:19:00,199.916,199.968,199.912,199.931,56800001.0
2005-09-22 23:20:00,199.905,199.965,199.891,199.92,83899999.0
2005-09-22 23:21:00,199.905,199.947,199.869,199.914,58800000.0
2005-09-22 23:22:00,199.898,199.925,199.868,199.925,77600001.0
2005-09-22 23:23:00,199.973,199.973,199.919,199.919,35400000.0
2005-09-22 23:24:00,199.906,199.912,199.871,199.876,29900000.0
2005-09-22 23:25:00,199.894,199.904,199.869,199.89,30600000.0
2005-09-22 23:26:00,199.895,199.902,199.865,199.872,58400001.0
2005-09-22 23:27:00,199.874,199.898,199.857,199.898,49600001.0
2005-09-22 23:28:00,199.884,199.901,199.84,199.847,36800000.0
2005-09-22 23:29:00,199.846,199.876,199.84,199.84,36600001.0
2005-09-22 23:30:00,199.896,199.896,199.834,199.851,59300000.0
2005-09-22 23:31:00,199.862,199.862,199.846,199.848,41400000.0
2005-09-22 23:32:00,199.894,199.9,199.869,199.873,41200000.0
2005-09-22 23:33:00,199.884,199.89,199.871,199.872,48700001.0
2005-09-22 23:34:00,199.877,199.907,199.859,199.906,29200000.0
2005-09-22 23:35:00,199.903,199.918,199.873,199.91,42300000.0
2005-09-22 23:36:00,199.884,199.913,199.883,199.899,68000000.0
2005-09-22 23:37:00,199.898,199.898,199.841,199.841,33100000.0
2005-09-22 23:38:00,199.862,199.878,199.847,199.851,29300000.0
2005-09-22 23:39:00,199.869,199.881,199.852,199.877,67000000.0
2005-09-22 23:40:00,199.879,199.902,199.879,199.887,74500000.0
2005-09-22 23:41:00,199.904,199.919,199.879,199.892,40100000.0
2005-09-22 23:42:00,199.899,199.924,199.894,199.897,42700000.0
2005-09-22 23:43:00,199.907,199.93,199.892,199.93,44900001.0
2005-09-22 23:44:00,199.886,199.913,199.881,199.904,59000000.0
2005-09-22 23:45:00,199.896,199.901,199.872,199.891,68299999.0
2005-09-22 23:46:00,199.854,199.901,199.829,199.883,24000000.0
2005-09-22 23:47:00,199.87,199.894,199.826,199.84,49500000.0
2005-09-22 23:48:00,199.86,199.878,199.829,199.857,38300000.0
2005-09-22 23:49:00,199.878,199.878,199.828,199.85,96100001.0
2005-09-22 23:50:00,199.85,199.891,199.832,199.891,78900000.0
2005-09-22 23:51:00,199.86,199.906,199.852,199.906,22300000.0
2005-09-22 23:52:00,199.881,199.902,199.861,199.871,31100000.0
2005-09-22 23:53:00,199.843,199.901,199.843,199.845,72000001.0
2005-09-22 23:54:00,199.83,199.901,199.8,199.888,35200000.0
2005-09-22 23:55:00,199.807,199.823,199.717,199.726,89800001.0
2005-09-22 23:56:00,199.716,199.793,199.715,199.793,54300000.0
2005-09-22 23:57:00,199.805,199.825,199.771,199.782,43900000.0
2005-09-22 23:58:00,199.83,199.836,199.779,199.828,68499999.0
2005-09-22 23:59:00,199.804,199.814,199.783,199.8,42900000.0
2005-09-23 00:00:00,199.823,199.84,199.797,199.84,24200000.0
2005-09-23 00:01:00,199.865,199.897,199.839,199.852,60300000.0
2005-09-23 00:02:00,199.847,199.878,199.84,199.878,49600001.0
2005-09-23 00:03:00,199.86,199.88,199.806,199.85,72500000.0
2005-09-23 00:04:00,199.865,199.876,199.852,199.859,16400000.0
2005-09-23 00:05:00,199.88,199.89,199.875,199.88,39000000.0
2005-09-23 00:06:00,199.863,199.882,199.853,199.853,41300001.0
2005-09-23 00:07:00,199.874,199.888,199.845,199.875,44300000.0
2005-09-23 00:08:00,199.88,199.893,199.85,199.866,42500000.0
2005-09-23 00:09:00,199.87,199.878,199.846,199.878,32800000.0
2005-09-23 00:10:00,199.877,199.888,199.857,199.88,40600000.0
2005-09-23 00:11:00,199.842,199.895,199.842,199.855,35100000.0
2005-09-23 00:12:00,199.874,199.874,199.839,199.854,69200000.0
2005-09-23 00:13:00,199.838,199.864,199.82,199.851,42400000.0
2005-09-23 00:14:00,199.854,199.854,199.817,199.817,88499999.0
2005-09-23 00:15:00,199.819,199.845,199.819,199.838,31100000.0
2005-09-23 00:16:00,199.839,199.854,199.825,199.842,49600000.0
2005-09-23 00:17:00,199.841,199.857,199.829,199.842,37400000.0
2005-09-23 00:18:00,199.862,199.862,199.81,199.819,91400001.0
2005-09-23 00:19:00,199.862,199.863,199.798,199.813,54599999.0
2005-09-23 00:20:00,199.818,199.849,199.81,199.81,81400000.0
2005-09-23 00:21:00,199.846,199.854,199.828,199.837,42600000.0
2005-09-23 00:22:00,199.85,199.872,199.825,199.837,43400000.0
2005-09-23 00:23:00,199.846,199.891,199.846,199.879,35400000.0
2005-09-23 00:24:00,199.814,199.833,199.794,199.805,76900002.0
2005-09-23 00:25:00,199.854,199.863,199.822,199.861,30200000.0
2005-09-23 00:26:00,199.848,199.858,199.827,199.827,35500000.0
2005-09-23 00:27:00,199.853,199.872,199.847,199.86,58300000.0
2005-09-23 00:28:00,199.862,199.896,199.85,199.89,38900001.0
2005-09-23 00:29:00,199.891,199.891,199.815,199.816,39300000.0
2005-09-23 00:30:00,199.87,199.885,199.855,199.881,67200000.0
2005-09-23 00:31:00,199.91,199.91,199.885,199.89,16000000.0
2005-09-23 00:32:00,199.869,199.892,199.868,199.892,68700000.0
2005-09-23 00:33:00,199.883,199.887,199.847,199.887,64500001.0
2005-09-23 00:34:00,199.908,199.929,199.885,199.898,74899999.0
2005-09-23 00:35:00,199.924,199.936,199.909,199.931,64999999.0
2005-09-23 00:36:00,199.898,199.925,199.887,199.906,34300000.0
2005-09-23 00:37:00,199.919,199.919,199.876,199.881,62600000.0
2005-09-23 00:38:00,199.888,199.943,199.888,199.919,21500000.0
2005-09-23 00:39:00,199.921,199.946,199.906,199.932,37200000.0
2005-09-23 00:40:00,199.931,199.931,199.882,199.882,71300000.0
2005-09-23 00:41:00,199.921,199.938,199.888,199.919,64300000.0
2005-09-23 00:42:00,199.919,199.935,199.899,199.899,37200000.0
2005-09-23 00:43:00,199.93,199.956,199.93,199.94,43600000.0
2005-09-23 00:44:00,199.959,199.959,199.94,199.956,42200000.0
2005-09-23 00:45:00,199.948,199.95,199.916,199.939,42200000.0
2005-09-23 00:46:00,199.943,199.971,199.921,199.944,43300000.0
2005-09-23 00:47:00,199.954,199.956,199.928,199.941,44500000.0
2005-09-23 00:48:00,199.92,199.935,199.905,199.929,32700000.0
2005-09-23 00:49:00,199.922,199.922,199.856,199.856,52800000.0
2005-09-23 00:50:00,199.907,199.907,199.86,199.872,43399999.0
2005-09-23 00:51:00,199.858,199.92,199.854,199.898,40600000.0
2005-09-23 00:52:00,199.918,199.963,199.911,199.956,33700000.0
2005-09-23 00:53:00,199.944,199.961,199.92,199.932,67900000.0
2005-09-23 00:54:00,199.914,199.926,199.904,199.908,30500000.0
2005-09-23 00:55:00,199.927,199.955,199.927,199.948,34500001.0
2005-09-23 00:56:00,199.937,199.945,199.906,199.906,84900000.0
2005-09-23 00:57:00,199.902,199.96,199.892,199.96,59800000.0
2005-09-23 00:58:00,199.944,199.957,199.938,199.947,55399999.0
2005-09-23 00:59:00,199.916,199.96,199.911,199.958,18700000.0
2005-09-23 01:00:00,199.959,199.96,199.919,199.96,25200000.0
2005-09-23 01:01:00,199.972,199.981,199.934,199.971,44500000.0
2005-09-23 01:02:00,200.004,200.004,199.933,199.974,42000000.0
2005-09-23 01:03:00,199.959,199.975,199.934,199.936,41900000.0
2005-09-23 01:04:00,199.965,199.976,199.942,199.959,39500000.0
2005-09-23 01:05:00,199.955,199.972,199.933,199.956,91800002.0
2005-09-23 01:06:00,199.987,199.995,199.926,199.93,47900001.0
2005-09-23 01:07:00,200.013,200.026,200.012,200.012,62300000.0
2005-09-23 01:08:00,199.982,200.046,199.957,200.046,63300000.0
2005-09-23 01:09:00,200.036,200.097,200.036,200.071,53200000.0
2005-09-23 01:10:00,200.09,200.121,200.084,200.106,41700000.0
2005-09-23 01:11:00,200.082,200.082,199.989,199.989,60400000.0
2005-09-23 01:12:00,200.016,200.07,199.996,200.049,59300000.0
2005-09-23 01:13:00,200.054,200.063,200.027,200.046,35700000.0
2005-09-23 01:14:00,200.062,200.074,199.965,199.965,55800000.0
2005-09-23 01:15:00,199.982,200.041,199.959,199.992,53499999.0
2005-09-23 01:16:00,199.998,200.009,199.984,199.994,39200000.0
2005-09-23 01:17:00,199.99,200.001,199.964,199.964,61600001.0
2005-09-23 01:18:00,199.917,199.966,199.889,199.966,40500000.0
2005-09-23 01:19:00,199.955,199.988,199.928,199.984,34000000.0
2005-09-23 01:20:00,199.975,199.984,199.905,199.928,52500000.0
2005-09-23 01:21:00,199.947,199.959,199.898,199.942,62499999.0
2005-09-23 01:22:00,199.953,199.978,199.935,199.957,70400000.0
2005-09-23 01:23:00,199.984,199.986,199.936,199.944,35600000.0
2005-09-23 01:24:00,199.92,199.957,199.913,199.957,61300000.0
2005-09-23 01:25:00,199.949,199.971,199.946,199.951,42600000.0
2005-09-23 01:26:00,199.958,199.97,199.949,199.967,48800000.0
2005-09-23 01:27:00,199.967,199.99,199.967,199.967,48100000.0
2005-09-23 01:28:00,199.954,199.974,199.934,199.945,40300000.0
2005-09-23 01:29:00,199.959,199.959,199.914,199.939,79600001.0
2005-09-23 01:30:00,199.937,199.97,199.928,199.963,21800000.0
2005-09-23 01:31:00,199.952,199.965,199.922,199.941,61700001.0
2005-09-23 01:32:00,199.987,199.994,199.937,199.946,33100000.0
2005-09-23 01:33:00,199.931,199.969,199.931,199.944,34600000.0
2005-09-23 01:34:00,199.947,199.954,199.925,199.949,33100000.0
2005-09-23 01:35:00,199.896,199.947,199.885,199.941,33500000.0
2005-09-23 01:36:00,199.961,199.979,199.924,199.958,50200000.0
2005-09-23 01:37:00,199.975,199.975,199.92,199.964,30600000.0
2005-09-23 01:38:00,199.969,199.997,199.962,199.972,25100000.0
2005-09-23 01:39:00,199.982,199.986,199.932,199.977,53800000.0
2005-09-23 01:40:00,199.964,199.982,199.915,199.982,86399998.0
2005-09-23 01:41:00,199.976,200.002,199.964,199.983,21700000.0
2005-09-23 01:42:00,199.932,199.994,199.922,199.994,67000000.0
2005-09-23 01:43:00,199.975,199.975,199.902,199.909,27300000.0
2005-09-23 01:44:00,199.973,199.973,199.947,199.964,42600000.0
2005-09-23 01:45:00,199.975,199.982,199.959,199.976,60299999.0
2005-09-23 01:46:00,199.903,199.989,199.903,199.989,101500000.0
2005-09-23 01:47:00,199.955,199.969,199.939,199.966,49700000.0
2005-09-23 01:48:00,199.976,199.996,199.94,199.94,12300000.0
2005-09-23 01:49:00,199.94,199.94,199.916,199.927,38300000.0
2005-09-23 01:50:00,199.919,199.965,199.908,199.948,80499999.0
2005-09-23 01:51:00,199.914,199.953,199.914,199.938,41100000.0
2005-09-23 01:52:00,199.935,199.989,199.935,199.977,44900000.0
2005-09-23 01:53:00,199.985,200.002,199.941,199.961,38600000.0
2005-09-23 01:54:00,199.978,199.99,199.957,199.985,35700000.0
2005-09-23 01:55:00,199.989,199.991,199.929,199.929,79899999.0
2005-09-23 01:56:00,199.953,200.0,199.953,199.975,48300000.0
2005-09-23 01:57:00,199.989,199.999,199.958,199.958,46200001.0
2005-09-23 01:58:00,199.973,199.992,199.958,199.987,41000000.0
2005-09-23 01:59:00,199.968,199.983,199.953,199.958,61599999.0
2005-09-23 02:00:00,199.923,199.948,199.895,199.948,93099999.0
2005-09-23 02:01:00,199.95,199.95,199.896,199.896,42900000.0
2005-09-23 02:02:00,199.951,199.957,199.908,199.957,57800000.0
2005-09-23 02:03:00,199.944,199.958,199.92,199.958,74200000.0
2005-09-23 02:04:00,199.934,199.943,199.905,199.933,46600000.0
2005-09-23 02:05:00,199.927,199.927,199.895,199.901,25800000.0
2005-09-23 02:06:00,199.863,199.925,199.863,199.912,44500000.0
2005-09-23 02:07:00,199.886,199.92,199.876,199.918,41600001.0
2005-09-23 02:08:00,199.941,199.95,199.933,199.945,100499999.0
2005-09-23 02:09:00,199.94,199.957,199.94,199.952,53999999.0
2005-09-23 02:10:00,199.953,199.965,199.947,199.948,71100000.0
2005-09-23 02:11:00,199.951,199.966,199.932,199.966,117900000.0
2005-09-23 02:12:00,199.983,200.002,199.946,199.998,57099999.0
2005-09-23 02:13:00,199.994,199.994,199.977,199.988,49999999.0
2005-09-23 02:14:00,199.992,200.005,199.967,200.005,44900000.0
2005-09-23 02:15:00,199.971,199.981,199.955,199.981,63800000.0
2005-09-23 02:16:00,199.996,200.006,199.974,200.002,80100001.0
2005-09-23 02:17:00,200.025,200.029,199.969,199.998,39900000.0
2005-09-23 02:18:00,200.009,200.031,199.987,200.013,23200000.0
2005-09-23 02:19:00,199.994,200.005,199.963,199.983,44800000.0
2005-09-23 02:20:00,199.989,200.002,199.979,199.996,53300000.0
2005-09-23 02:21:00,199.969,199.994,199.956,199.98,52600000.0
2005-09-23 02:22:00,199.997,199.997,199.923,199.923,34000000.0
2005-09-23 02:23:00,199.972,199.972,199.912,199.925,48100000.0
2005-09-23 02:24:00,199.93,199.941,199.876,199.876,42600001.0
2005-09-23 02:25:00,199.898,199.917,199.859,199.871,74500001.0
2005-09-23 02:26:00,199.895,199.896,199.813,199.813,39600000.0
2005-09-23 02:27:00,199.866,199.883,199.829,199.882,33400000.0
2005-09-23 02:28:00,199.887,199.887,199.829,199.874,35800000.0
2005-09-23 02:29:00,199.896,199.898,199.818,199.818,35800000.0
2005-09-23 02:30:00,199.874,199.897,199.864,199.87,56500000.0
2005-09-23 02:31:00,199.889,199.889,199.844,199.86,57599999.0
2005-09-23 02:32:00,199.865,199.879,199.832,199.873,51300000.0
2005-09-23 02:33:00,199.856,199.856,199.813,199.826,36100000.0
2005-09-23 02:34:00,199.828,199.843,199.798,199.843,30200000.0
2005-09-23 02:35:00,199.834,199.839,199.798,199.824,57700001.0
2005-09-23 02:36:00,199.813,199.813,199.754,199.78,27900000.0
2005-09-23 02:37:00,199.747,199.758,199.694,199.758,59399999.0
2005-09-23 02:38:00,199.736,199.748,199.706,199.713,59600000.0
2005-09-23 02:39:00,199.727,199.738,199.673,199.673,47000000.0
2005-09-23 02:40:00,199.678,199.732,199.674,199.714,86000000.0
2005-09-23 02:41:00,199.751,199.751,199.712,199.742,77700000.0
2005-09-23 02:42:00,199.754,199.769,199.742,199.742,48100000.0
2005-09-23 02:43:00,199.76,199.771,199.72,199.744,50100000.0
2005-09-23 02:44:00,199.768,199.858,199.768,199.858,50799999.0
2005-09-23 02:45:00,199.846,199.893,199.846,199.88,54400000.0
2005-09-23 02:46:00,199.836,199.846,199.791,199.846,72200000.0
2005-09-23 02:47:00,199.854,199.862,199.809,199.83,45900000.0
2005-09-23 02:48:00,199.837,199.858,199.832,199.834,51800000.0
2005-09-23 02:49:00,199.828,199.851,199.82,199.851,53000000.0
2005-09-23 02:50:00,199.806,199.849,199.806,199.824,84900000.0
2005-09-23 02:51:00,199.869,199.869,199.799,199.803,51300000.0
2005-09-23 02:52:00,199.834,199.868,199.821,199.859,45700001.0
2005-09-23 02:53:00,199.856,199.878,199.824,199.862,67600001.0
2005-09-23 02:54:00,199.862,199.903,199.862,199.903,63399999.0
2005-09-23 02:55:00,199.881,199.908,199.872,199.896,48200000.0
2005-09-23 02:56:00,199.904,199.922,199.885,199.899,45200000.0
2005-09-23 02:57:00,199.916,199.916,199.816,199.825,38200000.0
2005-09-23 02:58:00,199.84,199.874,199.84,199.874,47900000.0
2005-09-23 02:59:00,199.853,199.855,199.789,199.855,92499999.0
2005-09-23 03:00:00,199.842,199.86,199.838,199.853,47800000.0
2005-09-23 03:01:00,199.871,199.871,199.83,199.857,67200001.0
2005-09-23 03:02:00,199.86,199.863,199.825,199.83,49200000.0
2005-09-23 03:03:00,199.867,199.871,199.772,199.787,41100000.0
2005-09-23 03:04:00,199.78,199.815,199.78,199.814,73200000.0
2005-09-23 03:05:00,199.791,199.826,199.791,199.806,48599999.0
2005-09-23 03:06:00,199.819,199.851,199.814,199.847,57600000.0
2005-09-23 03:07:00,199.863,199.869,199.834,199.839,77300000.0
2005-09-23 03:08:00,199.835,199.89,199.821,199.872,23300000.0
2005-09-23 03:09:00,199.83,199.869,199.817,199.832,38900000.0
2005-09-23 03:10:00,199.806,199.873,199.797,199.859,44000001.0
2005-09-23 03:11:00,199.865,199.872,199.832,199.843,69000000.0
2005-09-23 03:12:00,199.825,199.879,199.799,199.879,57600000.0
2005-09-23 03:13:00,199.904,199.904,199.854,199.856,62100000.0
2005-09-23 03:14:00,199.833,199.855,199.801,199.817,25900000.0
2005-09-23 03:15:00,199.792,199.815,199.755,199.797,29800000.0
2005-09-23 03:16:00,199.753,199.808,199.719,199.808,61200000.0
2005-09-23 03:17:00,199.787,199.815,199.758,199.785,49600000.0
2005-09-23 03:18:00,199.802,199.821,199.759,199.767,66899999.0
2005-09-23 03:19:00,199.777,199.784,199.743,199.769,26800000.0
2005-09-23 03:20:00,199.742,199.742,199.702,199.735,29900000.0
2005-09-23 03:21:00,199.769,199.781,199.736,199.779,95400001.0
2005-09-23 03:22:00,199.752,199.802,199.734,199.802,60800000.0
2005-09-23 03:23:00,199.82,199.82,199.786,199.791,80900000.0
2005-09-23 03:24:00,199.806,199.817,199.756,199.805,40600000.0
2005-09-23 03:25:00,199.787,199.83,199.787,199.82,55300000.0
2005-09-23 03:26:00,199.791,199.811,199.754,199.811,41300000.0
2005-09-23 03:27:00,199.809,199.836,199.798,199.799,68800000.0
2005-09-23 03:28:00,199.776,199.829,199.764,199.829,51100000.0
2005-09-23 03:29:00,199.817,199.851,199.767,199.851,40800000.0
2005-09-23 03:30:00,199.842,199.86,199.832,199.844,46200000.0
2005-09-23 03:31:00,199.878,199.918,199.878,199.885,52300000.0
2005-09-23 03:32:00,199.882,199.883,199.816,199.828,44400000.0
2005-09-23 03:33:00,199.805,199.834,199.773,199.834,39200000.0
2005-09-23 03:34:00,199.81,199.856,199.806,199.837,59700000.0
2005-09-23 03:35:00,199.853,199.864,199.828,199.828,61799999.0
2005-09-23 03:36:00,199.783,199.815,199.753,199.753,67200000.0
2005-09-23 03:37:00,199.749,199.77,199.712,199.747,49800000.0
2005-09-23 03:38:00,199.773,199.784,199.755,199.773,29400000.0
2005-09-23 03:39:00,199.759,199.778,199.736,199.778,40100000.0
2005-09-23 03:40:00,199.775,199.78,199.718,199.756,47100000.0
2005-09-23 03:41:00,199.725,199.791,199.709,199.763,92599999.0
2005-09-23 03:42:00,199.789,199.804,199.748,199.788,46900000.0
2005-09-23 03:43:00,199.81,199.81,199.775,199.777,40200000.0
2005-09-23 03:44:00,199.756,199.776,199.727,199.765,50200000.0
2005-09-23 03:45:00,199.779,199.788,199.711,199.783,65499998.0
2005-09-23 03:46:00,199.772,199.772,199.699,199.73,41700000.0
2005-09-23 03:47:00,199.786,199.79,199.7,199.79,50300000.0
2005-09-23 03:48:00,199.787,199.787,199.678,199.763,50300000.0
2005-09-23 03:49:00,199.758,199.761,199.727,199.743,31500000.0
2005-09-23 03:50:00,199.737,199.765,199.691,199.738,28100000.0
2005-09-23 03:51:00,199.741,199.747,199.676,199.676,44200000.0
2005-09-23 03:52:00,199.708,199.735,199.705,199.717,73700001.0
2005-09-23 03:53:00,199.686,199.721,199.686,199.721,29200000.0
2005-09-23 03:54:00,199.756,199.775,199.731,199.748,59799999.0
2005-09-23 03:55:00,199.754,199.754,199.693,199.697,38600000.0
2005-09-23 03:56:00,199.705,199.738,199.699,199.73,42700000.0
2005-09-23 03:57:00,199.746,199.755,199.723,199.734,35700000.0
2005-09-23 03:58:00,199.723,199.796,199.723,199.796,90800001.0
2005-09-23 03:59:00,199.758,199.776,199.734,199.754,33900000.0
2005-09-23 04:00:00,199.739,199.761,199.736,199.74,40900000.0
2005-09-23 04:01:00,199.749,199.764,199.736,199.736,32600000.0
2005-09-23 04:02:00,199.737,199.76,199.727,199.727,47000000.0
2005-09-23 04:03:00,199.734,199.744,199.717,199.721,52600000.0
2005-09-23 04:04:00,199.691,199.741,199.683,199.736,28100000.0
2005-09-23 04:05:00,199.749,199.75,199.678,199.737,62599999.0
2005-09-23 04:06:00,199.718,199.747,199.701,199.747,43900000.0
2005-09-23 04:07:00,199.759,199.759,199.735,199.755,35300000.0
2005-09-23 04:08:00,199.726,199.756,199.707,199.735,64700000.0
2005-09-23 04:09:00,199.746,199.746,199.724,199.724,37900000.0
2005-09-23 04:10:00,199.721,199.738,199.682,199.733,69400000.0
2005-09-23 04:11:00,199.708,199.805,199.708,199.771,24800000.0
2005-09-23 04:12:00,199.795,199.806,199.732,199.793,18900000.0
2005-09-23 04:13:00,199.8,199.8,199.795,199.8,32800000.0
2005-09-23 04:14:00,199.783,199.8,199.768,199.8,48700000.0
2005-09-23 04:15:00,199.792,199.8,199.741,199.751,83599999.0
2005-09-23 04:16:00,199.737,199.783,199.737,199.754,40600000.0
2005-09-23 04:17:00,199.773,199.773,199.726,199.752,45500000.0
2005-09-23 04:18:00,199.757,199.765,199.713,199.765,23600000.0
2005-09-23 04:19:00,199.768,199.787,199.75,199.783,42600001.0
2005-09-23 04:20:00,199.767,199.775,199.715,199.715,40500000.0
2005-09-23 04:21:00,199.732,199.753,199.728,199.736,32000000.0
2005-09-23 04:22:00,199.719,199.769,199.716,199.747,44600000.0
2005-09-23 04:23:00,199.723,199.771,199.711,199.74,44300000.0
2005-09-23 04:24:00,199.716,199.744,199.695,199.744,69400000.0
2005-09-23 04:25:00,199.749,199.758,199.728,199.742,32200000.0
2005-09-23 04:26:00,199.734,199.74,199.687,199.736,50200000.0
2005-09-23 04:27:00,199.718,199.771,199.692,199.771,59400000.0
2005-09-23 04:28:00,199.725,199.754,199.725,199.754,22300000.0
2005-09-23 04:29:00,199.763,199.763,199.741,199.741,19400000.0
2005-09-23 04:30:00,199.725,199.743,199.699,199.742,34600000.0
2005-09-23 04:31:00,199.754,199.758,199.716,199.718,58500000.0
2005-09-23 04:32:00,199.753,199.753,199.695,199.731,36700000.0
2005-09-23 04:33:00,199.7,199.726,199.696,199.726,22200000.0
2005-09-23 04:34:00,199.715,199.715,199.677,199.697,44800001.0
2005-09-23 04:35:00,199.72,199.734,199.673,199.7,49700001.0
2005-09-23 04:36:00,199.673,199.725,199.653,199.713,44100000.0
2005-09-23 04:37:00,199.696,199.725,199.663,199.725,51100000.0
2005-09-23 04:38:00,199.733,199.747,199.717,199.747,67700000.0
2005-09-23 04:39:00,199.737,199.754,199.706,199.741,41400000.0
2005-09-23 04:40:00,199.738,199.738,199.684,199.69,61299999.0
2005-09-23 04:41:00,199.707,199.722,199.699,199.7,34500000.0
2005-09-23 04:42:00,199.71,199.719,199.664,199.712,51800000.0
2005-09-23 04:43:00,199.735,199.742,199.713,199.731,85000001.0
2005-09-23 04:44:00,199.741,199.773,199.73,199.773,39300000.0
2005-09-23 04:45:00,199.755,199.809,199.754,199.807,38000000.0
2005-09-23 04:46:00,199.82,199.834,199.763,199.763,37500000.0
2005-09-23 04:47:00,199.822,199.827,199.762,199.801,28000000.0
2005-09-23 04:48:00,199.816,199.816,199.786,199.802,74600000.0
2005-09-23 04:49:00,199.789,199.804,199.767,199.77,44200000.0
2005-09-23 04:50:00,199.782,199.796,199.772,199.79,53700000.0
2005-09-23 04:51:00,199.793,199.796,199.745,199.765,79600001.0
2005-09-23 04:52:00,199.748,199.79,199.748,199.783,39600000.0
2005-09-23 04:53:00,199.798,199.818,199.793,199.818,53600000.0
2005-09-23 04:54:00,199.832,199.842,199.796,199.83,50700001.0
2005-09-23 04:55:00,199.855,199.862,199.811,199.83,26000000.0
2005-09-23 04:56:00,199.827,199.865,199.813,199.849,54200000.0
2005-09-23 04:57:00,199.835,199.842,199.821,199.84,87600001.0
2005-09-23 04:58:00,199.806,199.851,199.806,199.849,42200000.0
2005-09-23 04:59:00,199.879,199.911,199.87,199.905,80500001.0
2005-09-23 05:00:00,199.91,199.936,199.895,199.902,43500000.0
2005-09-23 05:01:00,199.917,199.917,199.84,199.856,56400000.0
2005-09-23 05:02:00,199.903,199.919,199.881,199.897,73700000.0
2005-09-23 05:03:00,199.896,199.907,199.851,199.895,40100000.0
2005-09-23 05:04:00,199.906,199.906,199.87,199.89,49100000.0
2005-09-23 05:05:00,199.9,199.909,199.879,199.909,49600000.0
2005-09-23 05:06:00,199.899,199.9,199.846,199.885,34500000.0
2005-09-23 05:07:00,199.89,199.89,199.873,199.878,60400000.0
2005-09-23 05:08:00,199.879,199.915,199.863,199.87,79999999.0
2005-09-23 05:09:00,199.931,199.931,199.909,199.913,28100000.0
2005-09-23 05:10:00,199.964,199.964,199.915,199.943,36200000.0
2005-09-23 05:11:00,199.941,199.941,199.854,199.919,64800000.0
2005-09-23 05:12:00,199.888,199.928,199.871,199.923,62500000.0
2005-09-23 05:13:00,199.915,199.918,199.881,199.899,44400000.0
2005-09-23 05:14:00,199.911,199.917,199.862,199.9,49500000.0
2005-09-23 05:15:00,199.866,199.889,199.838,199.856,25300000.0
2005-09-23 05:16:00,199.888,199.938,199.873,199.932,70800001.0
2005-09-23 05:17:00,199.9,199.929,199.878,199.929,34400000.0
2005-09-23 05:18:00,199.885,199.92,199.872,199.92,62700000.0
2005-09-23 05:19:00,199.927,199.964,199.91,199.946,63700000.0
2005-09-23 05:20:00,199.908,199.949,199.887,199.935,63900000.0
2005-09-23 05:21:00,199.942,199.942,199.891,199.891,58000000.0
2005-09-23 05:22:00,199.957,199.957,199.882,199.882,48000000.0
2005-09-23 05:23:00,199.875,199.895,199.848,199.885,60900000.0
2005-09-23 05:24:00,199.921,199.921,199.863,199.863,55000000.0
2005-09-23 05:25:00,199.934,199.943,199.865,199.908,58200000.0
2005-09-23 05:26:00,199.914,199.937,199.859,199.859,36600000.0
2005-09-23 05:27:00,199.904,199.938,199.881,199.881,61000000.0
2005-09-23 05:28:00,199.892,199.892,199.854,199.858,49200000.0
2005-09-23 05:29:00,199.893,199.908,199.865,199.881,83800001.0
2005-09-23 05:30:00,199.892,199.892,199.854,199.854,30100000.0
2005-09-23 05:31:00,199.834,199.915,199.834,199.886,43600000.0
2005-09-23 05:32:00,199.862,199.877,199.814,199.874,73999999.0
2005-09-23 05:33:00,199.85,199.896,199.823,199.865,33700000.0
2005-09-23 05:34:00,199.847,199.85,199.777,199.777,38400000.0
2005-09-23 05:35:00,199.761,199.814,199.742,199.798,54700000.0
2005-09-23 05:36:00,199.792,199.834,199.792,199.801,71600001.0
2005-09-23 05:37:00,199.794,199.823,199.772,199.823,42499999.0
2005-09-23 05:38:00,199.832,199.841,199.796,199.805,53400000.0
2005-09-23 05:39:00,199.818,199.818,199.805,199.812,17100000.0
2005-09-23 05:40:00,199.82,199.82,199.783,199.804,54099999.0
2005-09-23 05:41:00,199.803,199.846,199.803,199.822,50200000.0
2005-09-23 05:42:00,199.842,199.858,199.814,199.858,42600000.0
2005-09-23 05:43:00,199.815,199.854,199.794,199.85,33600000.0
2005-09-23 05:44:00,199.859,199.859,199.796,199.81,49700000.0
2005-09-23 05:45:00,199.814,199.846,199.814,199.842,49200000.0
2005-09-23 05:46:00,199.853,199.867,199.789,199.824,68400000.0
2005-09-23 05:47:00,199.849,199.854,199.838,199.845,29800000.0
2005-09-23 05:48:00,199.791,199.848,199.773,199.848,31600000.0
2005-09-23 05:49:00,199.831,199.872,199.81,199.872,41400000.0
2005-09-23 05:50:00,199.86,199.874,199.798,199.833,72500000.0
2005-09-23 05:51:00,199.847,199.847,199.763,199.763,38999999.0
2005-09-23 05:52:00,199.862,199.925,199.862,199.912,36600000.0
2005-09-23 05:53:00,199.884,199.908,199.856,199.895,67700000.0
2005-09-23 05:54:00,199.808,199.869,199.788,199.869,25500000.0
2005-09-23 05:55:00,199.849,199.882,199.849,199.86,30100000.0
2005-09-23 05:56:00,199.859,199.875,199.821,199.861,58400001.0
2005-09-23 05:57:00,199.917,199.917,199.848,199.883,23900000.0
2005-09-23 05:58:00,199.886,199.906,199.85,199.906,57700000.0
2005-09-23 05:59:00,199.91,199.935,199.886,199.92,72000000.0
2005-09-23 06:00:00,199.909,199.927,199.888,199.908,75300000.0
2005-09-23 06:01:00,199.91,199.94,199.892,199.921,83800000.0
2005-09-23 06:02:00,199.947,199.956,199.915,199.918,66900000.0
2005-09-23 06:03:00,199.93,199.93,199.884,199.928,64499999.0
2005-09-23 06:04:00,199.947,199.961,199.924,199.961,53600000.0
2005-09-23 06:05:00,199.967,199.967,199.911,199.95,35400000.0
2005-09-23 06:06:00,199.935,199.957,199.892,199.938,112800001.0
2005-09-23 06:07:00,199.927,199.945,199.889,199.889,33500000.0
2005-09-23 06:08:00,199.908,199.932,199.895,199.913,50900000.0
2005-09-23 06:09:00,199.887,199.896,199.813,199.823,36000000.0
2005-09-23 06:10:00,199.844,199.885,199.84,199.846,53400001.0
2005-09-23 06:11:00,199.802,199.862,199.787,199.859,13900000.0
2005-09-23 06:12:00,199.835,199.86,199.823,199.845,69000000.0
2005-09-23 06:13:00,199.814,199.848,199.8,199.844,24200000.0
2005-09-23 06:14:00,199.813,199.852,199.802,199.852,97100001.0
2005-09-23 06:15:00,199.836,199.84,199.789,199.801,30700000.0
2005-09-23 06:16:00,199.813,199.873,199.795,199.84,51600000.0
2005-09-23 06:17:00,199.845,199.845,199.792,199.828,39600000.0
2005-09-23 06:18:00,199.827,199.867,199.793,199.807,81199999.0
2005-09-23 06:19:00,199.868,199.868,199.807,199.845,32000000.0
2005-09-23 06:20:00,199.803,199.842,199.793,199.842,98700000.0
2005-09-23 06:21:00,199.768,199.867,199.768,199.797,77500000.0
2005-09-23 06:22:00,199.767,199.838,199.765,199.796,48300000.0
2005-09-23 06:23:00,199.804,199.826,199.785,199.788,46300000.0
2005-09-23 06:24:00,199.779,199.799,199.751,199.752,37000000.0
2005-09-23 06:25:00,199.829,199.844,199.806,199.828,59800001.0
2005-09-23 06:26:00,199.793,199.82,199.756,199.805,50800000.0
2005-09-23 06:27:00,199.81,199.827,199.782,199.827,58900000.0
2005-09-23 06:28:00,199.83,199.844,199.78,199.823,29900000.0
2005-09-23 06:29:00,199.805,199.821,199.773,199.801,52400000.0
2005-09-23 06:30:00,199.783,199.829,199.775,199.829,60900000.0
2005-09-23 06:31:00,199.841,199.841,199.805,199.816,72200001.0
2005-09-23 06:32:00,199.796,199.833,199.782,199.811,69100000.0
2005-09-23 06:33:00,199.841,199.852,199.766,199.82,74699999.0
2005-09-23 06:34:00,199.846,199.854,199.798,199.823,66400000.0
2005-09-23 06:35:00,199.827,199.831,199.787,199.8,66999999.0
2005-09-23 06:36:00,199.758,199.793,199.74,199.789,44700000.0
2005-09-23 06:37:00,199.802,199.818,199.786,199.818,46200000.0
2005-09-23 06:38:00,199.822,199.822,199.777,199.801,30700000.0
2005-09-23 06:39:00,199.8,199.826,199.786,199.803,57200000.0
2005-09-23 06:40:00,199.806,199.861,199.803,199.857,39700000.0
2005-09-23 06:41:00,199.835,199.85,199.8,199.85,16200000.0
2005-09-23 06:42:00,199.866,199.911,199.843,199.911,72299999.0
2005-09-23 06:43:00,199.877,199.91,199.869,199.871,42700000.0
2005-09-23 06:44:00,199.856,199.863,199.829,199.842,41400000.0
2005-09-23 06:45:00,199.841,199.841,199.801,199.831,20600000.0
2005-09-23 06:46:00,199.854,199.873,199.811,199.873,63500000.0
2005-09-23 06:47:00,199.864,199.864,199.789,199.82,51100000.0
2005-09-23 06:48:00,199.886,199.907,199.866,199.907,64300000.0
2005-09-23 06:49:00,199.883,199.933,199.883,199.933,29500000.0
2005-09-23 06:50:00,199.929,199.94,199.883,199.906,43800000.0
2005-09-23 06:51:00,199.921,199.931,199.883,199.922,95800000.0
2005-09-23 06:52:00,199.933,199.939,199.894,199.921,39100000.0
2005-09-23 06:53:00,199.907,199.963,199.895,199.963,21600000.0
2005-09-23 06:54:00,199.948,199.955,199.928,199.936,51400000.0
2005-09-23 06:55:00,199.919,199.919,199.876,199.909,87600000.0
2005-09-23 06:56:00,199.908,199.913,199.88,199.88,76999999.0
2005-09-23 06:57:00,199.886,199.886,199.836,199.875,38600001.0
2005-09-23 06:58:00,199.869,199.89,199.829,199.83,29900000.0
2005-09-23 06:59:00,199.838,199.91,199.834,199.91,55900000.0
2005-09-23 07:00:00,199.895,199.895,199.858,199.871,32500000.0
2005-09-23 07:01:00,199.851,199.88,199.844,199.861,46700000.0
2005-09-23 07:02:00,199.854,199.891,199.826,199.891,54700000.0
2005-09-23 07:03:00,199.859,199.882,199.851,199.88,54000000.0
2005-09-23 07:04:00,199.854,199.858,199.837,199.85,71200000.0
2005-09-23 07:05:00,199.861,199.866,199.794,199.866,70899999.0
2005-09-23 07:06:00,199.867,199.891,199.853,199.853,38600000.0
2005-09-23 07:07:00,199.868,199.878,199.824,199.864,41000000.0
2005-09-23 07:08:00,199.9,199.9,199.878,199.887,23500000.0
2005-09-23 07:09:00,199.894,199.919,199.845,199.875,72900000.0
2005-09-23 07:10:00,199.895,199.896,199.825,199.843,33600000.0
2005-09-23 07:11:00,199.869,199.884,199.858,199.883,56800000.0
2005-09-23 07:12:00,199.873,199.895,199.86,199.891,32000000.0
2005-09-23 07:13:00,199.873,199.877,199.848,199.872,81700001.0
2005-09-23 07:14:00,199.85,199.865,199.822,199.822,89199999.0
2005-09-23 07:15:00,199.886,199.886,199.822,199.855,49800000.0
2005-09-23 07:16:00,199.83,199.883,199.83,199.878,54100001.0
2005-09-23 07:17:00,199.868,199.868,199.832,199.832,58100000.0
2005-09-23 07:18:00,199.886,199.893,199.84,199.84,75400000.0
2005-09-23 07:19:00,199.895,199.895,199.846,199.862,53400000.0
2005-09-23 07:20:00,199.85,199.886,199.823,199.874,34600000.0
2005-09-23 07:21:00,199.813,199.892,199.813,199.887,46200000.0
2005-09-23 07:22:00,199.899,199.899,199.848,199.867,59400000.0
2005-09-23 07:23:00,199.845,199.878,199.794,199.794,39100000.0
2005-09-23 07:24:00,199.847,199.867,199.829,199.845,59400000.0
2005-09-23 07:25:00,199.845,199.857,199.841,199.857,47000000.0
2005-09-23 07:26:00,199.875,199.879,199.853,199.865,51799999.0
2005-09-23 07:27:00,199.854,199.868,199.845,199.845,62199999.0
2005-09-23 07:28:00,199.808,199.852,199.796,199.816,57100000.0
2005-09-23 07:29:00,199.836,199.868,199.828,199.863,60699999.0
2005-09-23 07:30:00,199.862,199.863,199.812,199.861,28400000.0
2005-09-23 07:31:00,199.852,199.881,199.827,199.881,57400000.0
2005-09-23 07:32:00,199.902,199.902,199.867,199.887,52000000.0
2005-09-23 07:33:00,199.88,199.893,199.819,199.819,42100000.0
2005-09-23 07:34:00,199.862,199.862,199.836,199.855,36700000.0
2005-09-23 07:35:00,199.874,199.886,199.858,199.872,32200000.0
2005-09-23 07:36:00,199.897,199.937,199.897,199.909,26300000.0
2005-09-23 07:37:00,199.905,199.916,199.873,199.873,95399999.0
2005-09-23 07:38:00,199.833,199.882,199.816,199.882,100300001.0
2005-09-23 07:39:00,199.871,199.91,199.859,199.905,36900000.0
2005-09-23 07:40:00,199.912,199.912,199.875,199.884,46700000.0
2005-09-23 07:41:00,199.899,199.899,199.856,199.877,54799999.0
2005-09-23 07:42:00,199.861,199.903,199.843,199.903,67599999.0
2005-09-23 07:43:00,199.906,199.922,199.888,199.915,31500000.0
2005-09-23 07:44:00,199.903,199.903,199.882,199.885,60200000.0
2005-09-23 07:45:00,199.899,199.921,199.875,199.897,50400000.0
2005-09-23 07:46:00,199.898,199.942,199.898,199.942,37300000.0
2005-09-23 07:47:00,199.939,199.939,199.893,199.918,116100001.0
2005-09-23 07:48:00,199.899,199.908,199.859,199.885,50700000.0
2005-09-23 07:49:00,199.905,199.923,199.884,199.884,21900000.0
2005-09-23 07:50:00,199.944,199.982,199.936,199.96,74500000.0
2005-09-23 07:51:00,200.003,200.016,199.963,200.008,56099999.0
2005-09-23 07:52:00,199.983,200.029,199.974,200.024,97100000.0
2005-09-23 07:53:00,200.004,200.004,199.959,199.996,55700001.0
2005-09-23 07:54:00,199.997,200.007,199.952,199.977,54500000.0
2005-09-23 07:55:00,199.912,199.99,199.912,199.986,43199999.0
2005-09-23 07:56:00,199.996,200.009,199.94,199.976,24400000.0
2005-09-23 07:57:00,199.948,200.025,199.946,200.005,64300000.0
2005-09-23 07:58:00,200.015,200.023,199.961,200.018,62400000.0
2005-09-23 07:59:00,199.997,200.026,199.973,200.01,52400000.0
2005-09-23 08:00:00,200.002,200.002,199.976,199.996,31000000.0
2005-09-23 08:01:00,200.011,200.021,199.976,200.01,61100000.0
2005-09-23 08:02:00,200.009,200.019,199.972,199.972,30100000.0
2005-09-23 08:03:00,200.016,200.03,199.989,200.017,56100001.0
2005-09-23 08:04:00,200.019,200.05,200.003,200.026,33800000.0
2005-09-23 08:05:00,200.028,200.081,199.99,200.081,42000000.0
2005-09-23 08:06:00,200.096,200.11,200.082,200.11,62200001.0
2005-09-23 08:07:00,200.093,200.107,200.064,200.096,81900002.0
2005-09-23 08:08:00,200.12,200.12,200.008,200.008,79000001.0
2005-09-23 08:09:00,200.0,200.038,199.97,200.014,33100000.0
2005-09-23 08:10:00,200.021,200.048,199.995,199.995,48500000.0
2005-09-23 08:11:00,199.993,199.993,199.889,199.889,19900000.0
2005-09-23 08:12:00,199.951,199.953,199.936,199.94,32600000.0
2005-09-23 08:13:00,199.92,199.923,199.877,199.923,45500000.0
2005-09-23 08:14:00,199.898,199.936,199.895,199.925,48900000.0
2005-09-23 08:15:00,199.917,199.917,199.822,199.864,38600000.0
2005-09-23 08:16:00,199.846,199.846,199.788,199.788,44299999.0
2005-09-23 08:17:00,199.774,199.819,199.762,199.819,56100000.0
2005-09-23 08:18:00,199.797,199.825,199.777,199.825,25200000.0
2005-09-23 08:19:00,199.852,199.885,199.852,199.868,20700000.0
2005-09-23 08:20:00,199.876,199.883,199.816,199.816,53100000.0
2005-09-23 08:21:00,199.844,199.844,199.793,199.805,53900000.0
2005-09-23 08:22:00,199.792,199.803,199.762,199.768,63600000.0
2005-09-23 08:23:00,199.746,199.77,199.686,199.77,56500000.0
2005-09-23 08:24:00,199.75,199.787,199.723,199.787,29600000.0
2005-09-23 08:25:00,199.734,199.802,199.734,199.791,33400000.0
2005-09-23 08:26:00,199.764,199.787,199.757,199.76,51100000.0
2005-09-23 08:27:00,199.733,199.766,199.693,199.693,80800000.0
2005-09-23 08:28:00,199.732,199.75,199.722,199.75,41600000.0
2005-09-23 08:29:00,199.76,199.785,199.753,199.782,85400001.0
2005-09-23 08:30:00,199.753,199.819,199.744,199.819,52500000.0
2005-09-23 08:31:00,199.788,199.807,199.775,199.803,54600000.0
2005-09-23 08:32:00,199.745,199.781,199.745,199.781,34100000.0
2005-09-23 08:33:00,199.82,199.843,199.79,199.793,70900000.0
2005-09-23 08:34:00,199.785,199.792,199.767,199.792,94999999.0
2005-09-23 08:35:00,199.794,199.844,199.794,199.844,73700000.0
2005-09-23 08:36:00,199.827,199.827,199.777,199.777,62799999.0
2005-09-23 08:37:00,199.723,199.781,199.711,199.744,75200000.0
2005-09-23 08:38:00,199.735,199.802,199.735,199.764,53700000.0
2005-09-23 08:39:00,199.757,199.779,199.735,199.763,44100000.0
2005-09-23 08:40:00,199.784,199.801,199.777,199.79,24100000.0
2005-09-23 08:41:00,199.79,199.79,199.772,199.772,30600000.0
2005-09-23 08:42:00,199.787,199.787,199.715,199.725,43500000.0
2005-09-23 08:43:00,199.772,199.799,199.772,199.783,24600000.0
2005-09-23 08:44:00,199.793,199.802,199.771,199.794,96100000.0
2005-09-23 08:45:00,199.814,199.847,199.811,199.834,71400000.0
2005-09-23 08:46:00,199.857,199.9,199.857,199.857,40300000.0
2005-09-23 08:47:00,199.82,199.832,199.784,199.817,43800000.0
2005-09-23 08:48:00,199.786,199.817,199.766,199.807,31200000.0
2005-09-23 08:49:00,199.756,199.802,199.749,199.797,67499999.0
2005-09-23 08:50:00,199.822,199.828,199.776,199.806,20600000.0
2005-09-23 08:51:00,199.804,199.842,199.788,199.842,45400000.0
2005-09-23 08:52:00,199.849,199.864,199.832,199.839,120099999.0
2005-09-23 08:53:00,199.785,199.841,199.76,199.841,69600000.0
2005-09-23 08:54:00,199.81,199.831,199.796,199.812,14200000.0
2005-09-23 08:55:00,199.785,199.816,199.765,199.799,56600001.0
2005-09-23 08:56:00,199.789,199.798,199.763,199.764,49600000.0
2005-09-23 08:57:00,199.78,199.794,199.741,199.741,41200001.0
2005-09-23 08:58:00,199.704,199.704,199.621,199.621,35800000.0
2005-09-23 08:59:00,199.639,199.697,199.639,199.672,49400000.0
2005-09-23 09:00:00,199.682,199.732,199.682,199.732,42300000.0
2005-09-23 09:01:00,199.725,199.725,199.69,199.69,76500000.0
2005-09-23 09:02:00,199.7,199.7,199.623,199.643,18400000.0
2005-09-23 09:03:00,199.699,199.709,199.679,199.709,53900000.0
2005-09-23 09:04:00,199.686,199.695,199.677,199.695,44000000.0
2005-09-23 09:05:00,199.68,199.694,199.646,199.694,31500000.0
2005-09-23 09:06:00,199.691,199.701,199.678,199.701,48000000.0
2005-09-23 09:07:00,199.696,199.717,199.692,199.709,36300000.0
2005-09-23 09:08:00,199.66,199.708,199.66,199.699,30700000.0
2005-09-23 09:09:00,199.72,199.72,199.673,199.673,56400000.0
2005-09-23 09:10:00,199.688,199.7,199.673,199.686,55099999.0
2005-09-23 09:11:00,199.673,199.673,199.643,199.67,27600000.0
2005-09-23 09:12:00,199.674,199.674,199.599,199.616,67100001.0
2005-09-23 09:13:00,199.614,199.678,199.614,199.669,62700000.0
2005-09-23 09:14:00,199.674,199.674,199.643,199.659,65599999.0
2005-09-23 09:15:00,199.654,199.654,199.602,199.615,64200000.0
2005-09-23 09:16:00,199.652,199.658,199.628,199.628,23100000.0
2005-09-23 09:17:00,199.601,199.632,199.592,199.631,27800000.0
2005-09-23 09:18:00,199.617,199.63,199.592,199.599,54800001.0
2005-09-23 09:19:00,199.594,199.594,199.58,199.585,29100000.0
2005-09-23 09:20:00,199.587,199.597,199.569,199.582,27400000.0
2005-09-23 09:21:00,199.582,199.582,199.533,199.55,38100000.0
2005-09-23 09:22:00,199.533,199.533,199.447,199.48,43100000.0
2005-09-23 09:23:00,199.468,199.47,199.442,199.47,54699999.0
2005-09-23 09:24:00,199.477,199.486,199.472,199.486,97400002.0
2005-09-23 09:25:00,199.486,199.486,199.46,199.46,44399999.0
2005-09-23 09:26:00,199.492,199.494,199.473,199.473,56699999.0
2005-09-23 09:27:00,199.45,199.45,199.42,199.432,69500002.0
2005-09-23 09:28:00,199.455,199.472,199.44,199.472,52500000.0
2005-09-23 09:29:00,199.451,199.488,199.449,199.488,47800000.0
2005-09-23 09:30:00,199.494,199.506,199.455,199.455,42400000.0
2005-09-23 09:31:00,199.461,199.468,199.439,199.439,29700000.0
2005-09-23 09:32:00,199.403,199.466,199.403,199.457,50000001.0
2005-09-23 09:33:00,199.49,199.498,199.439,199.469,27600000.0
2005-09-23 09:34:00,199.497,199.497,199.443,199.485,61700000.0
2005-09-23 09:35:00,199.498,199.515,199.483,199.515,43800000.0
2005-09-23 09:36:00,199.499,199.502,199.406,199.42,37300000.0
2005-09-23 09:37:00,199.403,199.458,199.394,199.458,44300001.0
2005-09-23 09:38:00,199.448,199.483,199.448,199.483,19200000.0
2005-09-23 09:39:00,199.463,199.511,199.443,199.51,69200000.0
2005-09-23 09:40:00,199.512,199.516,199.499,199.502,19200000.0
2005-09-23 09:41:00,199.482,199.508,199.469,199.469,21000000.0
2005-09-23 09:42:00,199.433,199.433,199.393,199.393,38600000.0
2005-09-23 09:43:00,199.386,199.419,199.358,199.419,52200000.0
2005-09-23 09:44:00,199.442,199.491,199.429,199.491,57600000.0
2005-09-23 09:45:00,199.485,199.512,199.458,199.512,41500000.0
2005-09-23 09:46:00,199.491,199.491,199.454,199.46,59100000.0
2005-09-23 09:47:00,199.462,199.49,199.415,199.488,96299999.0
2005-09-23 09:48:00,199.473,199.489,199.464,199.485,22200000.0
2005-09-23 09:49:00,199.503,199.553,199.503,199.546,50200000.0
2005-09-23 09:50:00,199.529,199.535,199.498,199.521,55300000.0
2005-09-23 09:51:00,199.527,199.527,199.445,199.445,55500001.0
2005-09-23 09:52:00,199.421,199.452,199.401,199.427,45000000.0
2005-09-23 09:53:00,199.429,199.433,199.39,199.423,64699999.0
2005-09-23 09:54:00,199.414,199.42,199.385,199.42,67200000.0
2005-09-23 09:55:00,199.383,199.433,199.341,199.433,35900000.0
2005-09-23 09:56:00,199.429,199.463,199.383,199.463,37500001.0
2005-09-23 09:57:00,199.463,199.468,199.431,199.443,49700000.0
2005-09-23 09:58:00,199.476,199.498,199.476,199.498,24500000.0
2005-09-23 09:59:00,199.496,199.512,199.475,199.475,29100000.0
2005-09-23 10:00:00,199.461,199.461,199.403,199.455,50500000.0
2005-09-23 10:01:00,199.465,199.485,199.424,199.424,111000002.0
2005-09-23 10:02:00,199.443,199.443,199.35,199.418,52800000.0
2005-09-23 10:03:00,199.406,199.437,199.388,199.421,81800001.0
2005-09-23 10:04:00,199.457,199.474,199.373,199.373,46300000.0
2005-09-23 10:05:00,199.45,199.461,199.433,199.443,30900000.0
2005-09-23 10:06:00,199.433,199.433,199.403,199.419,33100000.0
2005-09-23 10:07:00,199.41,199.427,199.404,199.427,58999999.0
2005-09-23 10:08:00,199.413,199.413,199.346,199.397,61900000.0
2005-09-23 10:09:00,199.405,199.417,199.392,199.394,35700000.0
2005-09-23 10:10:00,199.372,199.407,199.347,199.407,38300000.0
2005-09-23 10:11:00,199.387,199.387,199.358,199.386,59700001.0
2005-09-23 10:12:00,199.4,199.412,199.389,199.411,53300001.0
2005-09-23 10:13:00,199.382,199.385,199.365,199.38,62300000.0
2005-09-23 10:14:00,199.339,199.395,199.339,199.393,24000000.0
2005-09-23 10:15:00,199.4,199.4,199.374,199.382,42400000.0
2005-09-23 10:16:00,199.38,199.394,199.373,199.382,85199999.0
2005-09-23 10:17:00,199.399,199.422,199.382,199.422,26500000.0
2005-09-23 10:18:00,199.436,199.445,199.412,199.445,37700000.0
2005-09-23 10:19:00,199.452,199.455,199.407,199.444,49600000.0
2005-09-23 10:20:00,199.446,199.47,199.412,199.47,53099999.0
2005-09-23 10:21:00,199.36,199.446,199.36,199.429,46300000.0
2005-09-23 10:22:00,199.393,199.431,199.393,199.421,25200000.0
2005-09-23 10:23:00,199.425,199.446,199.415,199.446,91800000.0
2005-09-23 10:24:00,199.411,199.457,199.411,199.452,19600000.0
2005-09-23 10:25:00,199.437,199.437,199.407,199.425,45600000.0
2005-09-23 10:26:00,199.425,199.426,199.385,199.426,95799999.0
2005-09-23 10:27:00,199.422,199.422,199.359,199.408,77700001.0
2005-09-23 10:28:00,199.432,199.444,199.407,199.407,45800000.0
2005-09-23 10:29:00,199.367,199.386,199.342,199.354,46100000.0
2005-09-23 10:30:00,199.367,199.367,199.328,199.337,59400000.0
2005-09-23 10:31:00,199.344,199.346,199.281,199.293,64700000.0
2005-09-23 10:32:00,199.312,199.352,199.312,199.327,51800000.0
2005-09-23 10:33:00,199.344,199.352,199.328,199.334,34200000.0
2005-09-23 10:34:00,199.334,199.334,199.289,199.289,47800000.0
2005-09-23 10:35:00,199.283,199.348,199.283,199.325,88400000.0
2005-09-23 10:36:00,199.344,199.346,199.28,199.297,56500001.0
2005-09-23 10:37:00,199.322,199.367,199.303,199.362,29800000.0
2005-09-23 10:38:00,199.34,199.34,199.297,199.325,63100001.0
2005-09-23 10:39:00,199.357,199.388,199.357,199.38,51900000.0
2005-09-23 10:40:00,199.367,199.389,199.34,199.386,62700000.0
2005-09-23 10:41:00,199.397,199.416,199.397,199.403,45300001.0
2005-09-23 10:42:00,199.384,199.395,199.35,199.395,56300000.0
2005-09-23 10:43:00,199.395,199.395,199.368,199.385,45900000.0
2005-09-23 10:44:00,199.391,199.391,199.317,199.369,68100000.0
2005-09-23 10:45:00,199.365,199.392,199.343,199.392,68200001.0
2005-09-23 10:46:00,199.377,199.414,199.364,199.413,47500000.0
2005-09-23 10:47:00,199.433,199.444,199.407,199.407,66200000.0
2005-09-23 10:48:00,199.459,199.46,199.432,199.434,74200001.0
2005-09-23 10:49:00,199.447,199.447,199.392,199.414,44100000.0
2005-09-23 10:50:00,199.42,199.42,199.388,199.403,40000000.0
2005-09-23 10:51:00,199.425,199.433,199.362,199.408,43300000.0
2005-09-23 10:52:00,199.428,199.435,199.406,199.416,83600001.0
2005-09-23 10:53:00,199.401,199.426,199.389,199.394,33200000.0
2005-09-23 10:54:00,199.385,199.397,199.35,199.35,48999999.0
2005-09-23 10:55:00,199.291,199.291,199.228,199.285,62600000.0
2005-09-23 10:56:00,199.288,199.348,199.285,199.332,40000000.0
2005-09-23 10:57:00,199.343,199.403,199.343,199.403,33000000.0
2005-09-23 10:58:00,199.391,199.391,199.336,199.358,22700000.0
2005-09-23 10:59:00,199.356,199.37,199.292,199.292,74100000.0
2005-09-23 11:00:00,199.103,199.103,198.823,198.823,38100000.0
2005-09-23 11:01:00,198.953,199.198,198.953,199.179,38899999.0
2005-09-23 11:02:00,199.13,199.211,199.099,199.197,33200000.0
2005-09-23 11:03:00,199.207,199.232,199.108,199.108,41100000.0
2005-09-23 11:04:00,199.073,199.229,199.061,199.214,91700001.0
2005-09-23 11:05:00,199.148,199.192,199.111,199.111,50000000.0
2005-09-23 11:06:00,199.075,199.145,199.051,199.123,76800001.0
2005-09-23 11:07:00,199.065,199.132,199.057,199.076,33800000.0
2005-09-23 11:08:00,199.017,199.049,198.982,199.049,44500000.0
2005-09-23 11:09:00,199.068,199.095,199.027,199.051,56900000.0
2005-09-23 11:10:00,199.053,199.086,199.03,199.045,49500000.0
2005-09-23 11:11:00,199.014,199.064,199.008,199.045,30400000.0
2005-09-23 11:12:00,199.02,199.02,198.901,198.924,34700000.0
2005-09-23 11:13:00,198.914,198.992,198.914,198.954,52900000.0
2005-09-23 11:14:00,198.968,198.987,198.951,198.969,64700000.0
2005-09-23 11:15:00,198.962,198.962,198.904,198.915,66200001.0
2005-09-23 11:16:00,198.875,198.907,198.859,198.901,51000000.0
2005-09-23 11:17:00,198.9,198.945,198.9,198.944,41000000.0
2005-09-23 11:18:00,198.93,198.93,198.862,198.862,40800000.0
2005-09-23 11:19:00,198.842,198.895,198.842,198.895,32099999.0
2005-09-23 11:20:00,198.929,198.985,198.929,198.968,37500000.0
2005-09-23 11:21:00,198.967,199.003,198.96,198.96,72500000.0
2005-09-23 11:22:00,198.963,198.997,198.956,198.987,65600000.0
2005-09-23 11:23:00,198.997,199.028,198.997,198.999,49399999.0
2005-09-23 11:24:00,199.014,199.104,199.014,199.104,25300000.0
2005-09-23 11:25:00,199.108,199.213,199.108,199.207,34600000.0
2005-09-23 11:26:00,199.206,199.262,199.204,199.262,42100000.0
2005-09-23 11:27:00,199.263,199.317,199.258,199.278,47100000.0
2005-09-23 11:28:00,199.278,199.297,199.271,199.281,50700001.0
2005-09-23 11:29:00,199.322,199.322,199.257,199.277,110199998.0
2005-09-23 11:30:00,199.272,199.277,199.233,199.251,97300000.0
2005-09-23 11:31:00,199.239,199.294,199.221,199.271,41300000.0
2005-09-23 11:32:00,199.23,199.252,199.179,199.179,31600000.0
2005-09-23 11:33:00,199.189,199.189,199.157,199.159,26400000.0
2005-09-23 11:34:00,199.181,199.19,199.172,199.19,39000000.0
2005-09-23 11:35:00,199.213,199.301,199.213,199.301,40400000.0
2005-09-23 11:36:00,199.29,199.302,199.266,199.273,81200000.0
2005-09-23 11:37:00,199.291,199.324,199.287,199.29,65200001.0
2005-09-23 11:38:00,199.281,199.289,199.251,199.257,62400000.0
2005-09-23 11:39:00,199.226,199.27,199.222,199.252,49000000.0
2005-09-23 11:40:00,199.218,199.286,199.218,199.27,67500000.0
2005-09-23 11:41:00,199.282,199.282,199.2,199.2,28700000.0
2005-09-23 11:42:00,199.176,199.184,199.153,199.184,71700000.0
2005-09-23 11:43:00,199.166,199.191,199.142,199.145,51300000.0
2005-09-23 11:44:00,199.19,199.194,199.155,199.171,62400000.0
2005-09-23 11:45:00,199.161,199.175,199.157,199.172,60400000.0
2005-09-23 11:46:00,199.192,199.195,199.154,199.157,88200000.0
2005-09-23 11:47:00,199.156,199.16,199.128,199.128,59900001.0
2005-09-23 11:48:00,199.13,199.153,199.128,199.15,40800000.0
2005-09-23 11:49:00,199.141,199.159,199.114,199.135,42600000.0
2005-09-23 11:50:00,199.14,199.214,199.14,199.197,30300000.0
2005-09-23 11:51:00,199.188,199.188,199.155,199.18,18800000.0
2005-09-23 11:52:00,199.185,199.221,199.185,199.221,21600000.0
2005-09-23 11:53:00,199.24,199.246,199.225,199.235,92200000.0
2005-09-23 11:54:00,199.214,199.241,199.199,199.222,83699999.0
2005-09-23 11:55:00,199.247,199.25,199.213,199.214,56000001.0
2005-09-23 11:56:00,199.214,199.216,199.145,199.152,114400002.0
2005-09-23 11:57:00,199.136,199.154,199.102,199.126,21900000.0
2005-09-23 11:58:00,199.154,199.161,199.117,199.137,45500000.0
2005-09-23 11:59:00,199.155,199.156,199.128,199.156,39300000.0
2005-09-23 12:00:00,199.172,199.178,199.159,199.178,71600000.0
2005-09-23 12:01:00,199.198,199.224,199.191,199.224,27000000.0
2005-09-23 12:02:00,199.232,199.281,199.199,199.281,71700000.0
2005-09-23 12:03:00,199.314,199.32,199.273,199.312,31000000.0
2005-09-23 12:04:00,199.324,199.337,199.284,199.29,35100000.0
2005-09-23 12:05:00,199.289,199.328,199.289,199.324,53199999.0
2005-09-23 12:06:00,199.337,199.35,199.287,199.287,39699999.0
2005-09-23 12:07:00,199.306,199.327,199.283,199.283,38000000.0
2005-09-23 12:08:00,199.295,199.314,199.284,199.293,34700000.0
2005-09-23 12:09:00,199.305,199.305,199.257,199.257,37500001.0
2005-09-23 12:10:00,199.272,199.276,199.249,199.25,42000001.0
2005-09-23 12:11:00,199.235,199.235,199.178,199.189,69199998.0
2005-09-23 12:12:00,199.16,199.183,199.126,199.183,79799999.0
2005-09-23 12:13:00,199.19,199.19,199.14,199.16,31100000.0
2005-09-23 12:14:00,199.127,199.174,199.127,199.155,74600000.0
2005-09-23 12:15:00,199.136,199.175,199.09,199.09,63200000.0
2005-09-23 12:16:00,199.065,199.086,199.057,199.069,76800000.0
2005-09-23 12:17:00,199.086,199.103,199.077,199.103,51500000.0
2005-09-23 12:18:00,199.104,199.126,199.099,199.103,34400000.0
2005-09-23 12:19:00,199.111,199.115,199.082,199.115,51799999.0
2005-09-23 12:20:00,199.096,199.111,199.077,199.097,66400001.0
2005-09-23 12:21:00,199.112,199.117,199.043,199.092,87100000.0
2005-09-23 12:22:00,199.128,199.128,199.113,199.113,48600000.0
2005-09-23 12:23:00,199.089,199.111,199.057,199.111,43200000.0
2005-09-23 12:24:00,199.106,199.12,199.067,199.087,34800000.0
2005-09-23 12:25:00,199.081,199.081,199.02,199.073,85500001.0
2005-09-23 12:26:00,199.031,199.072,198.998,199.072,40800000.0
2005-09-23 12:27:00,199.06,199.094,199.057,199.066,42400000.0
2005-09-23 12:28:00,199.073,199.142,199.052,199.137,46500000.0
2005-09-23 12:29:00,199.166,199.183,199.133,199.183,70400000.0
2005-09-23 12:30:00,199.207,199.229,199.204,199.224,96099999.0
2005-09-23 12:31:00,199.18,199.188,199.146,199.174,41900000.0
2005-09-23 12:32:00,199.196,199.228,199.196,199.227,51300001.0
2005-09-23 12:33:00,199.223,199.223,199.17,199.17,71500000.0
2005-09-23 12:34:00,199.166,199.17,199.148,199.162,57099999.0
2005-09-23 12:35:00,199.144,199.148,199.114,199.114,62899999.0
2005-09-23 12:36:00,199.106,199.125,199.086,199.086,60200000.0
2005-09-23 12:37:00,199.074,199.079,199.048,199.057,96199999.0
2005-09-23 12:38:00,199.046,199.046,198.994,199.022,60000000.0
2005-09-23 12:39:00,199.012,199.05,199.009,199.049,60600000.0
2005-09-23 12:40:00,199.067,199.067,199.021,199.032,22600000.0
2005-09-23 12:41:00,199.007,199.035,198.996,199.019,55100000.0
2005-09-23 12:42:00,199.035,199.046,198.971,198.971,51500000.0
2005-09-23 12:43:00,198.982,199.001,198.96,198.963,72800000.0
2005-09-23 12:44:00,198.981,199.0,198.971,198.991,28200000.0
2005-09-23 12:45:00,198.995,198.997,198.963,198.987,70200000.0
2005-09-23 12:46:00,198.968,199.025,198.949,199.025,74600001.0
2005-09-23 12:47:00,199.065,199.087,199.035,199.087,57400000.0
2005-09-23 12:48:00,199.068,199.078,199.049,199.075,46300000.0
2005-09-23 12:49:00,199.099,199.135,199.089,199.124,54800000.0
2005-09-23 12:50:00,199.145,199.169,199.123,199.133,95700000.0
2005-09-23 12:51:00,199.144,199.144,199.069,199.135,66799999.0
2005-09-23 12:52:00,199.136,199.173,199.126,199.143,84900000.0
2005-09-23 12:53:00,199.116,199.132,199.114,199.114,52600000.0
2005-09-23 12:54:00,199.099,199.175,199.081,199.175,82900000.0
2005-09-23 12:55:00,199.184,199.184,199.153,199.177,62900001.0
2005-09-23 12:56:00,199.159,199.176,199.134,199.143,54500000.0
2005-09-23 12:57:00,199.13,199.13,199.056,199.056,38800000.0
2005-09-23 12:58:00,199.071,199.137,199.059,199.135,46700000.0
2005-09-23 12:59:00,199.151,199.151,199.064,199.111,63900000.0
2005-09-23 13:00:00,199.119,199.151,199.112,199.123,35200000.0
2005-09-23 13:01:00,199.12,199.12,199.07,199.092,44900000.0
2005-09-23 13:02:00,199.1,199.141,199.097,199.141,53300000.0
2005-09-23 13:03:00,199.16,199.202,199.16,199.198,52099999.0
2005-09-23 13:04:00,199.192,199.192,199.128,199.128,98300000.0
2005-09-23 13:05:00,199.131,199.131,199.083,199.11,94499999.0
2005-09-23 13:06:00,199.07,199.133,199.07,199.13,54500000.0
2005-09-23 13:07:00,199.173,199.186,199.161,199.161,34900000.0
2005-09-23 13:08:00,199.142,199.154,199.11,199.154,20100000.0
2005-09-23 13:09:00,199.146,199.165,199.109,199.109,53100000.0
2005-09-23 13:10:00,199.154,199.189,199.151,199.184,41700000.0
2005-09-23 13:11:00,199.184,199.242,199.15,199.242,57400002.0
2005-09-23 13:12:00,199.256,199.26,199.22,199.248,57800000.0
2005-09-23 13:13:00,199.264,199.267,199.237,199.262,19400000.0
2005-09-23 13:14:00,199.276,199.317,199.262,199.317,75800000.0
2005-09-23 13:15:00,199.331,199.396,199.331,199.373,45900000.0
2005-09-23 13:16:00,199.357,199.368,199.32,199.333,77399999.0
2005-09-23 13:17:00,199.34,199.377,199.34,199.377,71900001.0
2005-09-23 13:18:00,199.406,199.406,199.361,199.39,72199999.0
2005-09-23 13:19:00,199.389,199.399,199.327,199.335,41600000.0
2005-09-23 13:20:00,199.352,199.382,199.34,199.357,63400000.0
2005-09-23 13:21:00,199.391,199.398,199.374,199.39,56099999.0
2005-09-23 13:22:00,199.355,199.355,199.31,199.314,44500000.0
2005-09-23 13:23:00,199.376,199.389,199.375,199.387,57400000.0
2005-09-23 13:24:00,199.405,199.416,199.397,199.416,36600000.0
2005-09-23 13:25:00,199.443,199.491,199.441,199.491,80499999.0
2005-09-23 13:26:00,199.519,199.537,199.446,199.446,54599999.0
2005-09-23 13:27:00,199.419,199.435,199.379,199.39,68899999.0
2005-09-23 13:28:00,199.351,199.351,199.311,199.311,30000000.0
2005-09-23 13:29:00,199.343,199.356,199.32,199.356,54800000.0
2005-09-23 13:30:00,199.33,199.352,199.323,199.345,42000000.0
2005-09-23 13:31:00,199.333,199.363,199.319,199.356,76199999.0
2005-09-23 13:32:00,199.366,199.366,199.347,199.358,74499999.0
2005-09-23 13:33:00,199.34,199.378,199.339,199.378,55000000.0
2005-09-23 13:34:00,199.356,199.389,199.337,199.388,34900000.0
2005-09-23 13:35:00,199.359,199.373,199.318,199.373,55000000.0
2005-09-23 13:36:00,199.387,199.39,199.344,199.346,69200001.0
2005-09-23 13:37:00,199.315,199.327,199.25,199.267,41100000.0
2005-09-23 13:38:00,199.282,199.283,199.222,199.222,21500000.0
2005-09-23 13:39:00,199.196,199.26,199.171,199.26,48900000.0
2005-09-23 13:40:00,199.244,199.269,199.244,199.262,77300001.0
2005-09-23 13:41:00,199.268,199.283,199.249,199.283,24400000.0
2005-09-23 13:42:00,199.277,199.292,199.25,199.291,51900001.0
2005-09-23 13:43:00,199.32,199.334,199.319,199.33,56299999.0
2005-09-23 13:44:00,199.32,199.322,199.259,199.322,52100000.0
2005-09-23 13:45:00,199.291,199.331,199.275,199.32,80200002.0
2005-09-23 13:46:00,199.287,199.307,199.282,199.304,60100000.0
2005-09-23 13:47:00,199.309,199.309,199.286,199.286,70400001.0
2005-09-23 13:48:00,199.301,199.314,199.276,199.286,65299999.0
2005-09-23 13:49:00,199.296,199.319,199.285,199.319,60100000.0
2005-09-23 13:50:00,199.326,199.326,199.312,199.321,52900000.0
2005-09-23 13:51:00,199.303,199.303,199.205,199.205,49700000.0
2005-09-23 13:52:00,199.284,199.29,199.263,199.263,55900000.0
2005-09-23 13:53:00,199.254,199.271,199.218,199.223,72800001.0
2005-09-23 13:54:00,199.267,199.296,199.265,199.286,45200000.0
2005-09-23 13:55:00,199.25,199.25,199.195,199.238,38800000.0
2005-09-23 13:56:00,199.222,199.24,199.218,199.222,44000000.0
2005-09-23 13:57:00,199.264,199.264,199.217,199.237,43400000.0
2005-09-23 13:58:00,199.263,199.263,199.215,199.222,20400000.0
2005-09-23 13:59:00,199.219,199.232,199.167,199.167,39000000.0
2005-09-23 14:00:00,199.231,199.245,199.225,199.242,40200000.0
2005-09-23 14:01:00,199.241,199.284,199.223,199.28,55200001.0
2005-09-23 14:02:00,199.284,199.284,199.254,199.254,43500000.0
2005-09-23 14:03:00,199.235,199.247,199.163,199.163,45700000.0
2005-09-23 14:04:00,199.214,199.278,199.2,199.252,88000000.0
2005-09-23 14:05:00,199.231,199.255,199.212,199.243,67299999.0
2005-09-23 14:06:00,199.224,199.225,199.152,199.225,38700000.0
2005-09-23 14:07:00,199.195,199.233,199.187,199.233,36800000.0
2005-09-23 14:08:00,199.212,199.264,199.212,199.228,64500001.0
2005-09-23 14:09:00,199.207,199.216,199.202,199.208,22300000.0
2005-09-23 14:10:00,199.204,199.222,199.19,199.19,66699999.0
2005-09-23 14:11:00,199.18,199.223,199.174,199.215,80199999.0
2005-09-23 14:12:00,199.185,199.21,199.181,199.193,37800000.0
2005-09-23 14:13:00,199.145,199.163,199.107,199.139,39000000.0
2005-09-23 14:14:00,199.144,199.147,199.1,199.102,26700000.0
2005-09-23 14:15:00,199.062,199.062,199.002,199.061,49400000.0
2005-09-23 14:16:00,199.096,199.103,199.088,199.093,49100000.0
2005-09-23 14:17:00,199.091,199.109,199.073,199.081,67400000.0
2005-09-23 14:18:00,199.108,199.111,199.093,199.1,40900000.0
2005-09-23 14:19:00,199.12,199.127,199.034,199.094,52100000.0
2005-09-23 14:20:00,199.142,199.142,199.108,199.12,65999999.0
2005-09-23 14:21:00,199.085,199.085,199.027,199.058,22800000.0
2005-09-23 14:22:00,199.073,199.073,199.027,199.049,75700000.0
2005-09-23 14:23:00,199.082,199.082,199.003,199.006,57599999.0
2005-09-23 14:24:00,199.058,199.058,198.978,199.035,59600000.0
2005-09-23 14:25:00,199.05,199.063,198.987,199.028,42600000.0
2005-09-23 14:26:00,199.046,199.047,199.023,199.031,30300000.0
2005-09-23 14:27:00,199.034,199.042,199.008,199.015,108300000.0
2005-09-23 14:28:00,198.994,198.998,198.987,198.987,20300000.0
2005-09-23 14:29:00,198.982,199.049,198.982,199.049,35100000.0
2005-09-23 14:30:00,199.041,199.064,199.041,199.056,53700001.0
2005-09-23 14:31:00,199.058,199.058,199.011,199.02,28000000.0
2005-09-23 14:32:00,198.985,199.01,198.952,199.01,33300001.0
2005-09-23 14:33:00,199.027,199.043,199.013,199.043,47100000.0
2005-09-23 14:34:00,199.043,199.047,199.008,199.032,57599999.0
2005-09-23 14:35:00,199.051,199.089,199.039,199.089,56700000.0
2005-09-23 14:36:00,199.111,199.13,199.096,199.13,39200000.0
2005-09-23 14:37:00,199.159,199.183,199.145,199.145,33800000.0
2005-09-23 14:38:00,199.134,199.147,199.129,199.13,32900000.0
2005-09-23 14:39:00,199.119,199.148,199.119,199.136,40200000.0
2005-09-23 14:40:00,199.139,199.193,199.135,199.193,47099999.0
2005-09-23 14:41:00,199.216,199.216,199.181,199.186,41000000.0
2005-09-23 14:42:00,199.2,199.207,199.155,199.18,40100000.0
2005-09-23 14:43:00,199.203,199.215,199.163,199.163,55700001.0
2005-09-23 14:44:00,199.182,199.207,199.171,199.207,71800000.0
2005-09-23 14:45:00,199.207,199.275,199.207,199.27,60299999.0
2005-09-23 14:46:00,199.281,199.319,199.275,199.298,47300000.0
2005-09-23 14:47:00,199.288,199.303,199.27,199.275,33500000.0
2005-09-23 14:48:00,199.27,199.285,199.243,199.285,45100000.0
2005-09-23 14:49:00,199.289,199.299,199.228,199.228,52899999.0
2005-09-23 14:50:00,199.239,199.251,199.187,199.187,50999999.0
2005-09-23 14:51:00,199.177,199.241,199.177,199.241,87400002.0
2005-09-23 14:52:00,199.262,199.262,199.209,199.237,41100000.0
2005-09-23 14:53:00,199.248,199.292,199.248,199.292,34600000.0
2005-09-23 14:54:00,199.272,199.308,199.256,199.271,46600000.0
2005-09-23 14:55:00,199.278,199.288,199.273,199.288,31300000.0
2005-09-23 14:56:00,199.294,199.307,199.243,199.243,25600000.0
2005-09-23 14:57:00,199.204,199.245,199.204,199.245,16300000.0
2005-09-23 14:58:00,199.234,199.238,199.212,199.212,55899999.0
2005-09-23 14:59:00,199.221,199.237,199.203,199.222,37000000.0
2005-09-23 15:00:00,199.22,199.222,199.195,199.199,34300000.0
2005-09-23 15:01:00,199.183,199.2,199.16,199.167,45500000.0
2005-09-23 15:02:00,199.144,199.201,199.137,199.2,52200000.0
2005-09-23 15:03:00,199.212,199.244,199.212,199.235,53599999.0
2005-09-23 15:04:00,199.236,199.237,199.226,199.231,52600000.0
2005-09-23 15:05:00,199.236,199.263,199.236,199.257,54999999.0
2005-09-23 15:06:00,199.265,199.276,199.198,199.198,30400000.0
2005-09-23 15:07:00,199.2,199.2,199.174,199.181,63900001.0
2005-09-23 15:08:00,199.183,199.183,199.156,199.159,41300000.0
2005-09-23 15:09:00,199.17,199.176,199.138,199.165,81999999.0
2005-09-23 15:10:00,199.183,199.232,199.183,199.231,39700000.0
2005-09-23 15:11:00,199.215,199.243,199.199,199.243,28100000.0
2005-09-23 15:12:00,199.229,199.229,199.178,199.195,30400000.0
2005-09-23 15:13:00,199.182,199.211,199.182,199.207,41500000.0
2005-09-23 15:14:00,199.195,199.198,199.134,199.134,42500000.0
2005-09-23 15:15:00,199.126,199.149,199.118,199.141,32300000.0
2005-09-23 15:16:00,199.156,199.176,199.145,199.145,58200000.0
2005-09-23 15:17:00,199.164,199.208,199.135,199.208,67900001.0
2005-09-23 15:18:00,199.209,199.209,199.185,199.205,33000000.0
2005-09-23 15:19:00,199.21,199.21,199.149,199.193,94200000.0
2005-09-23 15:20:00,199.193,199.224,199.193,199.218,75800000.0
2005-09-23 15:21:00,199.186,199.225,199.17,199.19,38400000.0
2005-09-23 15:22:00,199.218,199.221,199.206,199.21,60000000.0
2005-09-23 15:23:00,199.194,199.225,199.194,199.216,30600000.0
2005-09-23 15:24:00,199.208,199.218,199.19,199.201,80299999.0
2005-09-23 15:25:00,199.165,199.165,199.066,199.066,22200000.0
2005-09-23 15:26:00,199.052,199.052,198.967,198.99,50100000.0
2005-09-23 15:27:00,199.007,199.023,198.95,198.999,51200000.0
2005-09-23 15:28:00,199.009,199.031,199.0,199.031,51800000.0
2005-09-23 15:29:00,199.044,199.148,199.02,199.148,39100000.0
2005-09-23 15:30:00,199.14,199.186,199.118,199.154,58600000.0
2005-09-23 15:31:00,199.156,199.188,199.116,199.188,35000000.0
2005-09-23 15:32:00,199.206,199.238,199.196,199.221,58300000.0
2005-09-23 15:33:00,199.242,199.242,199.189,199.194,57499999.0
2005-09-23 15:34:00,199.185,199.197,199.163,199.179,29100000.0
2005-09-23 15:35:00,199.171,199.201,199.114,199.201,68500000.0
2005-09-23 15:36:00,199.237,199.237,199.178,199.187,84199999.0
2005-09-23 15:37:00,199.203,199.227,199.184,199.212,47300000.0
2005-09-23 15:38:00,199.208,199.208,199.171,199.171,34900000.0
2005-09-23 15:39:00,199.154,199.17,199.111,199.161,80700000.0
2005-09-23 15:40:00,199.177,199.2,199.13,199.2,57400000.0
2005-09-23 15:41:00,199.215,199.215,199.187,199.187,48800000.0
2005-09-23 15:42:00,199.214,199.227,199.191,199.217,52000001.0
2005-09-23 15:43:00,199.214,199.214,199.161,199.166,53000000.0
2005-09-23 15:44:00,199.18,199.188,199.169,199.175,46600001.0
2005-09-23 15:45:00,199.165,199.182,199.144,199.152,12900000.0
2005-09-23 15:46:00,199.158,199.197,199.15,199.181,57400000.0
2005-09-23 15:47:00,199.193,199.199,199.156,199.173,69400000.0
2005-09-23 15:48:00,199.188,199.197,199.151,199.164,47100000.0
2005-09-23 15:49:00,199.162,199.166,199.142,199.166,68600000.0
2005-09-23 15:50:00,199.164,199.193,199.163,199.174,60300000.0
2005-09-23 15:51:00,199.167,199.178,199.152,199.152,39600000.0
2005-09-23 15:52:00,199.125,199.14,199.102,199.127,45300000.0
2005-09-23 15:53:00,199.124,199.124,199.09,199.107,45700000.0
2005-09-23 15:54:00,199.117,199.129,199.113,199.122,77600000.0
2005-09-23 15:55:00,199.095,199.112,199.062,199.079,28200000.0
2005-09-23 15:56:00,199.051,199.065,199.041,199.06,55700000.0
2005-09-23 15:57:00,199.067,199.081,199.019,199.028,73500000.0
2005-09-23 15:58:00,199.054,199.068,199.023,199.023,11500000.0
2005-09-23 15:59:00,199.011,199.018,199.005,199.01,34700000.0
2005-09-23 16:00:00,199.034,199.055,199.017,199.051,78500000.0
2005-09-23 16:01:00,199.059,199.065,199.045,199.06,42300000.0
2005-09-23 16:02:00,199.038,199.061,199.035,199.058,38000000.0
2005-09-23 16:03:00,199.046,199.086,199.039,199.086,26000000.0
2005-09-23 16:04:00,199.092,199.114,199.078,199.102,53100000.0
2005-09-23 16:05:00,199.127,199.143,199.127,199.131,38400000.0
2005-09-23 16:06:00,199.138,199.184,199.137,199.137,32200000.0
2005-09-23 16:07:00,199.122,199.166,199.122,199.142,25800000.0
2005-09-23 16:08:00,199.15,199.163,199.118,199.135,17500000.0
2005-09-23 16:09:00,199.165,199.187,199.165,199.182,25800000.0
2005-09-23 16:10:00,199.16,199.19,199.15,199.19,42900000.0
2005-09-23 16:11:00,199.192,199.192,199.165,199.167,28600000.0
2005-09-23 16:12:00,199.179,199.186,199.157,199.166,40399999.0
2005-09-23 16:13:00,199.171,199.171,199.148,199.17,41500000.0
2005-09-23 16:14:00,199.159,199.159,199.132,199.14,42700000.0
2005-09-23 16:15:00,199.159,199.165,199.127,199.134,85799998.0
2005-09-23 16:16:00,199.112,199.137,199.112,199.12,24799999.0
2005-09-23 16:17:00,199.12,199.157,199.12,199.133,12900000.0
2005-09-23 16:18:00,199.127,199.166,199.127,199.154,31300000.0
2005-09-23 16:19:00,199.183,199.223,199.183,199.223,62900001.0
2005-09-23 16:20:00,199.219,199.25,199.217,199.238,59000000.0
2005-09-23 16:21:00,199.266,199.272,199.23,199.236,54600000.0
2005-09-23 16:22:00,199.247,199.255,199.226,199.255,65800001.0
2005-09-23 16:23:00,199.251,199.275,199.249,199.265,57400000.0
2005-09-23 16:24:00,199.255,199.268,199.228,199.232,69200000.0
2005-09-23 16:25:00,199.22,199.279,199.206,199.279,65900000.0
2005-09-23 16:26:00,199.275,199.278,199.248,199.252,68900000.0
2005-09-23 16:27:00,199.242,199.261,199.222,199.222,31300001.0
2005-09-23 16:28:00,199.227,199.267,199.224,199.256,25300000.0
2005-09-23 16:29:00,199.278,199.349,199.278,199.349,35400000.0
2005-09-23 16:30:00,199.327,199.335,199.316,199.321,50700000.0
2005-09-23 16:31:00,199.315,199.324,199.298,199.323,57800001.0
2005-09-23 16:32:00,199.309,199.309,199.27,199.27,45899999.0
2005-09-23 16:33:00,199.262,199.277,199.261,199.261,21500000.0
2005-09-23 16:34:00,199.25,199.252,199.187,199.187,27200000.0
2005-09-23 16:35:00,199.163,199.188,199.16,199.168,86600002.0
2005-09-23 16:36:00,199.174,199.188,199.163,199.168,60499999.0
2005-09-23 16:37:00,199.184,199.219,199.174,199.214,55400000.0
2005-09-23 16:38:00,199.204,199.233,199.202,199.205,67300000.0
2005-09-23 16:39:00,199.204,199.223,199.202,199.208,31200000.0
2005-09-23 16:40:00,199.19,199.203,199.178,199.179,72099999.0
2005-09-23 16:41:00,199.186,199.214,199.169,199.169,76600000.0
2005-09-23 16:42:00,199.164,199.164,199.136,199.147,28300000.0
2005-09-23 16:43:00,199.137,199.146,199.13,199.13,34700000.0
2005-09-23 16:44:00,199.129,199.133,199.11,199.131,82000000.0
2005-09-23 16:45:00,199.13,199.135,199.11,199.128,54900000.0
2005-09-23 16:46:00,199.137,199.166,199.128,199.147,80600000.0
2005-09-23 16:47:00,199.168,199.168,199.108,199.145,84400000.0
2005-09-23 16:48:00,199.16,199.216,199.16,199.201,56200000.0
2005-09-23 16:49:00,199.239,199.294,199.239,199.269,48400000.0
2005-09-23 16:50:00,199.257,199.298,199.249,199.282,70700001.0
2005-09-23 16:51:00,199.296,199.368,199.236,199.236,95799999.0
2005-09-23 16:52:00,199.228,199.228,199.17,199.197,47100001.0
2005-09-23 16:53:00,199.173,199.204,199.169,199.19,60900000.0
2005-09-23 16:54:00,199.185,199.253,199.185,199.253,72300000.0
2005-09-23 16:55:00,199.267,199.283,199.219,199.234,46500001.0
2005-09-23 16:56:00,199.229,199.266,199.228,199.257,47600000.0
2005-09-23 16:57:00,199.257,199.257,199.207,199.227,24500000.0
2005-09-23 16:58:00,199.228,199.237,199.198,199.198,52500000.0
2005-09-23 16:59:00,199.198,199.232,199.198,199.232,76599999.0
2005-09-23 17:00:00,199.242,199.301,199.242,199.29,99400000.0
2005-09-23 17:01:00,199.304,199.32,199.279,199.289,31800000.0
2005-09-23 17:02:00,199.279,199.286,199.264,199.269,34100000.0
2005-09-23 17:03:00,199.258,199.272,199.231,199.272,51700000.0
2005-09-23 17:04:00,199.302,199.302,199.272,199.292,75700000.0
2005-09-23 17:05:00,199.284,199.284,199.232,199.244,46300000.0
2005-09-23 17:06:00,199.279,199.287,199.246,199.286,17900000.0
2005-09-23 17:07:00,199.293,199.302,199.288,199.302,69000000.0
2005-09-23 17:08:00,199.314,199.314,199.264,199.295,40200000.0
2005-09-23 17:09:00,199.289,199.325,199.289,199.315,45999999.0
2005-09-23 17:10:00,199.306,199.306,199.268,199.268,37900000.0
2005-09-23 17:11:00,199.276,199.318,199.276,199.31,42300000.0
2005-09-23 17:12:00,199.298,199.346,199.297,199.346,75100000.0
2005-09-23 17:13:00,199.362,199.394,199.361,199.365,39899999.0
2005-09-23 17:14:00,199.372,199.372,199.355,199.361,104000000.0
2005-09-23 17:15:00,199.373,199.373,199.339,199.353,56000000.0
2005-09-23 17:16:00,199.349,199.371,199.328,199.371,36700000.0
2005-09-23 17:17:00,199.386,199.412,199.359,199.359,55300000.0
2005-09-23 17:18:00,199.364,199.433,199.364,199.414,37000000.0
2005-09-23 17:19:00,199.456,199.467,199.433,199.433,63100000.0
2005-09-23 17:20:00,199.424,199.463,199.422,199.443,27000000.0
2005-09-23 17:21:00,199.464,199.487,199.464,199.483,20000000.0
2005-09-23 17:22:00,199.474,199.495,199.461,199.476,87100000.0
2005-09-23 17:23:00,199.459,199.47,199.444,199.463,34900000.0
2005-09-23 17:24:00,199.455,199.455,199.426,199.45,36900000.0
2005-09-23 17:25:00,199.432,199.455,199.42,199.447,24800000.0
2005-09-23 17:26:00,199.455,199.472,199.45,199.455,25400000.0
2005-09-23 17:27:00,199.464,199.487,199.429,199.469,44500000.0
2005-09-23 17:28:00,199.488,199.518,199.455,199.455,22600000.0
2005-09-23 17:29:00,199.469,199.469,199.435,199.447,48900000.0
2005-09-23 17:30:00,199.435,199.475,199.435,199.475,72100000.0
2005-09-23 17:31:00,199.472,199.484,199.45,199.484,39500000.0
2005-09-23 17:32:00,199.49,199.508,199.467,199.508,27000000.0
2005-09-23 17:33:00,199.504,199.516,199.487,199.487,46800000.0
2005-09-23 17:34:00,199.485,199.497,199.48,199.497,36800000.0
2005-09-23 17:35:00,199.497,199.516,199.485,199.498,101299999.0
2005-09-23 17:36:00,199.495,199.524,199.477,199.477,77799999.0
2005-09-23 17:37:00,199.511,199.53,199.492,199.513,48900000.0
2005-09-23 17:38:00,199.496,199.496,199.407,199.409,64400000.0
2005-09-23 17:39:00,199.45,199.486,199.433,199.486,62900000.0
2005-09-23 17:40:00,199.454,199.458,199.383,199.383,44199999.0
2005-09-23 17:41:00,199.339,199.339,199.272,199.318,33699999.0
2005-09-23 17:42:00,199.33,199.343,199.313,199.34,49600000.0
2005-09-23 17:43:00,199.355,199.394,199.355,199.393,56999999.0
2005-09-23 17:44:00,199.385,199.399,199.379,199.399,23600000.0
2005-09-23 17:45:00,199.42,199.42,199.379,199.38,55300001.0
2005-09-23 17:46:00,199.382,199.431,199.378,199.408,74500000.0
2005-09-23 17:47:00,199.444,199.47,199.428,199.469,54400000.0
2005-09-23 17:48:00,199.489,199.512,199.486,199.505,77700000.0
2005-09-23 17:49:00,199.505,199.507,199.482,199.498,35600000.0
2005-09-23 17:50:00,199.512,199.533,199.508,199.517,59400000.0
2005-09-23 17:51:00,199.51,199.544,199.477,199.525,46800000.0
2005-09-23 17:52:00,199.526,199.543,199.497,199.543,27900000.0
2005-09-23 17:53:00,199.551,199.591,199.551,199.591,15200000.0
2005-09-23 17:54:00,199.608,199.614,199.59,199.605,43100000.0
2005-09-23 17:55:00,199.577,199.586,199.526,199.586,29400000.0
2005-09-23 17:56:00,199.613,199.613,199.586,199.601,64400000.0
2005-09-23 17:57:00,199.594,199.62,199.583,199.62,43800000.0
2005-09-23 17:58:00,199.605,199.609,199.553,199.553,35700000.0
2005-09-23 17:59:00,199.529,199.529,199.468,199.492,50300000.0
2005-09-23 18:00:00,199.485,199.485,199.395,199.407,63800000.0
2005-09-23 18:01:00,199.416,199.428,199.37,199.428,553800001.0
2005-09-23 18:02:00,199.438,199.466,199.419,199.448,780000001.0
2005-09-23 18:03:00,199.45,199.459,199.394,199.451,728400001.0
2005-09-23 18:04:00,199.456,199.456,199.416,199.427,484199999.0
2005-09-23 18:05:00,199.442,199.472,199.409,199.462,791700001.0
2005-09-23 18:06:00,199.464,199.528,199.449,199.496,634700001.0
2005-09-23 18:07:00,199.496,199.514,199.459,199.468,769100000.0
2005-09-23 18:08:00,199.453,199.461,199.427,199.446,565399999.0
2005-09-23 18:09:00,199.437,199.466,199.426,199.427,586400000.0
2005-09-23 18:10:00,199.413,199.477,199.413,199.477,520400000.0
2005-09-23 18:11:00,199.466,199.467,199.433,199.45,337200000.0
2005-09-23 18:12:00,199.45,199.527,199.45,199.478,394300004.0
2005-09-23 18:13:00,199.479,199.523,199.479,199.508,459200000.0
2005-09-23 18:14:00,199.485,199.486,199.441,199.464,535500001.0
2005-09-23 18:15:00,199.466,199.474,199.44,199.458,752399999.0
2005-09-23 18:16:00,199.461,199.491,199.425,199.491,624100000.0
2005-09-23 18:17:00,199.516,199.544,199.513,199.532,234499999.0
2005-09-23 18:18:00,199.534,199.557,199.515,199.544,358899999.0
2005-09-23 18:19:00,199.543,199.573,199.533,199.555,447100001.0
2005-09-23 18:20:00,199.557,199.557,199.488,199.505,557300001.0
2005-09-23 18:21:00,199.487,199.531,199.485,199.518,578200001.0
2005-09-23 18:22:00,199.513,199.532,199.469,199.525,554200000.0
2005-09-23 18:23:00,199.506,199.565,199.506,199.564,843700002.0
2005-09-23 18:24:00,199.556,199.583,199.529,199.583,458200000.0
2005-09-23 18:25:00,199.6,199.609,199.566,199.609,447500000.0
2005-09-23 18:26:00,199.623,199.655,199.609,199.641,360700000.0
2005-09-23 18:27:00,199.646,199.654,199.607,199.637,456799998.0
2005-09-23 18:28:00,199.637,199.637,199.551,199.551,364100002.0
2005-09-23 18:29:00,199.618,199.649,199.616,199.636,510199999.0
2005-09-23 18:30:00,199.637,199.637,199.562,199.576,271899999.0
2005-09-23 18:31:00,199.604,199.609,199.545,199.545,364500001.0
2005-09-23 18:32:00,199.528,199.561,199.489,199.512,512700001.0
2005-09-23 18:33:00,199.509,199.509,199.479,199.497,455200001.0
2005-09-23 18:34:00,199.492,199.549,199.48,199.529,471699999.0
2005-09-23 18:35:00,199.536,199.575,199.532,199.544,429799999.0
2005-09-23 18:36:00,199.549,199.58,199.499,199.58,312700000.0
2005-09-23 18:37:00,199.598,199.598,199.573,199.577,122700000.0
2005-09-23 18:38:00,199.578,199.578,199.522,199.561,130900001.0
2005-09-23 18:39:00,199.563,199.577,199.532,199.537,129600001.0
2005-09-23 18:40:00,199.516,199.533,199.469,199.508,341399999.0
2005-09-23 18:41:00,199.497,199.509,199.486,199.486,207000001.0
2005-09-23 18:42:00,199.48,199.527,199.446,199.453,214999999.0
2005-09-23 18:43:00,199.502,199.534,199.502,199.51,159000000.0
2005-09-23 18:44:00,199.501,199.531,199.452,199.494,308200001.0
2005-09-23 18:45:00,199.501,199.56,199.501,199.545,229900002.0
2005-09-23 18:46:00,199.548,199.567,199.548,199.558,204800000.0
2005-09-23 18:47:00,199.558,199.558,199.535,199.547,103200000.0
2005-09-23 18:48:00,199.56,199.563,199.534,199.545,155499999.0
2005-09-23 18:49:00,199.53,199.53,199.495,199.51,169999999.0
2005-09-23 18:50:00,199.508,199.508,199.484,199.501,274300001.0
2005-09-23 18:51:00,199.497,199.524,199.493,199.524,230100001.0
2005-09-23 18:52:00,199.526,199.557,199.476,199.557,241800002.0
2005-09-23 18:53:00,199.565,199.566,199.525,199.525,242600000.0
2005-09-23 18:54:00,199.535,199.552,199.482,199.552,167100000.0
2005-09-23 18:55:00,199.56,199.565,199.512,199.54,240199999.0
2005-09-23 18:56:00,199.541,199.542,199.525,199.533,40300000.0
2005-09-23 18:57:00,199.538,199.562,199.53,199.555,153700001.0
2005-09-23 18:58:00,199.53,199.543,199.477,199.543,309700001.0
2005-09-23 18:59:00,199.53,199.543,199.52,199.536,281900002.0
2005-09-23 19:00:00,199.514,199.528,199.505,199.505,75800000.0
2005-09-23 19:01:00,199.52,199.555,199.52,199.544,102700000.0
2005-09-23 19:02:00,199.537,199.575,199.537,199.552,205600000.0
2005-09-23 19:03:00,199.535,199.554,199.523,199.523,259599999.0
2005-09-23 19:04:00,199.505,199.555,199.505,199.555,185800000.0
2005-09-23 19:05:00,199.579,199.579,199.551,199.562,170600000.0
2005-09-23 19:06:00,199.573,199.584,199.543,199.561,512999999.0
2005-09-23 19:07:00,199.557,199.557,199.514,199.527,280499998.0
2005-09-23 19:08:00,199.534,199.555,199.489,199.555,379399999.0
2005-09-23 19:09:00,199.571,199.598,199.547,199.592,164200000.0
2005-09-23 19:10:00,199.599,199.608,199.583,199.597,118899999.0
2005-09-23 19:11:00,199.583,199.583,199.553,199.575,49300000.0
2005-09-23 19:12:00,199.58,199.604,199.573,199.604,92100000.0
2005-09-23 19:13:00,199.605,199.609,199.587,199.592,197299998.0
2005-09-23 19:14:00,199.595,199.632,199.595,199.61,246700000.0
2005-09-23 19:15:00,199.613,199.635,199.553,199.635,288500000.0
2005-09-23 19:16:00,199.651,199.653,199.602,199.631,45099999.0
2005-09-23 19:17:00,199.647,199.657,199.588,199.59,129000000.0
2005-09-23 19:18:00,199.612,199.612,199.546,199.596,234200001.0
2005-09-23 19:19:00,199.605,199.648,199.595,199.609,191800001.0
2005-09-23 19:20:00,199.621,199.633,199.587,199.633,152600001.0
2005-09-23 19:21:00,199.642,199.652,199.628,199.643,111999999.0
2005-09-23 19:22:00,199.641,199.664,199.607,199.607,145200000.0
2005-09-23 19:23:00,199.649,199.665,199.614,199.665,417000000.0
2005-09-23 19:24:00,199.678,199.719,199.658,199.681,121800000.0
2005-09-23 19:25:00,199.665,199.681,199.632,199.659,222600001.0
2005-09-23 19:26:00,199.64,199.64,199.566,199.599,527400002.0
2005-09-23 19:27:00,199.598,199.63,199.598,199.613,233300002.0
2005-09-23 19:28:00,199.62,199.639,199.613,199.635,251700002.0
2005-09-23 19:29:00,199.627,199.643,199.614,199.626,75999999.0
2005-09-23 19:30:00,199.602,199.652,199.594,199.594,270000001.0
2005-09-23 19:31:00,199.59,199.628,199.569,199.569,156499999.0
2005-09-23 19:32:00,199.552,199.599,199.532,199.599,428499997.0
2005-09-23 19:33:00,199.598,199.629,199.565,199.629,155100000.0
2005-09-23 19:34:00,199.628,199.643,199.611,199.62,245699999.0
2005-09-23 19:35:00,199.595,199.623,199.562,199.595,290600000.0
2005-09-23 19:36:00,199.623,199.623,199.559,199.578,246699999.0
2005-09-23 19:37:00,199.637,199.67,199.633,199.67,98500000.0
2005-09-23 19:38:00,199.68,199.681,199.652,199.664,144800000.0
2005-09-23 19:39:00,199.666,199.666,199.642,199.66,203100000.0
2005-09-23 19:40:00,199.662,199.677,199.59,199.629,223299999.0
2005-09-23 19:41:00,199.644,199.647,199.626,199.635,295999999.0
2005-09-23 19:42:00,199.645,199.655,199.63,199.655,172100000.0
2005-09-23 19:43:00,199.668,199.67,199.642,199.642,57700000.0
2005-09-23 19:44:00,199.624,199.634,199.604,199.616,152900000.0
2005-09-23 19:45:00,199.621,199.638,199.602,199.638,118200001.0
2005-09-23 19:46:00,199.656,199.656,199.621,199.621,128799999.0
2005-09-23 19:47:00,199.623,199.627,199.608,199.623,91600000.0
2005-09-23 19:48:00,199.604,199.604,199.549,199.599,253800002.0
2005-09-23 19:49:00,199.585,199.59,199.546,199.569,157999999.0
2005-09-23 19:50:00,199.575,199.626,199.575,199.618,173300001.0
2005-09-23 19:51:00,199.628,199.659,199.628,199.64,110500001.0
2005-09-23 19:52:00,199.653,199.656,199.607,199.632,111900000.0
2005-09-23 19:53:00,199.627,199.631,199.581,199.624,159200000.0
2005-09-23 19:54:00,199.618,199.628,199.557,199.628,206100001.0
2005-09-23 19:55:00,199.626,199.633,199.596,199.604,64600000.0
2005-09-23 19:56:00,199.606,199.61,199.56,199.596,182900002.0
2005-09-23 19:57:00,199.581,199.605,199.515,199.603,124900000.0
2005-09-23 19:58:00,199.583,199.602,199.522,199.553,256100002.0
2005-09-23 19:59:00,199.565,199.613,199.563,199.569,269800001.0
2005-09-23 20:00:00,199.62,199.664,199.62,199.66,67800000.0
2005-09-23 20:01:00,199.659,199.667,199.639,199.655,116900000.0
2005-09-23 20:02:00,199.658,199.678,199.658,199.674,166200001.0
2005-09-23 20:03:00,199.646,199.666,199.617,199.662,101599999.0
2005-09-23 20:04:00,199.65,199.65,199.634,199.643,141300001.0
2005-09-23 20:05:00,199.648,199.669,199.637,199.664,166599999.0
2005-09-23 20:06:00,199.663,199.663,199.613,199.613,235899999.0
2005-09-23 20:07:00,199.668,199.668,199.636,199.643,173300001.0
2005-09-23 20:08:00,199.638,199.657,199.62,199.62,138700000.0
2005-09-23 20:09:00,199.622,199.63,199.572,199.63,101500000.0
2005-09-23 20:10:00,199.627,199.632,199.596,199.613,158699999.0
2005-09-23 20:11:00,199.612,199.661,199.599,199.622,242000001.0
2005-09-23 20:12:00,199.633,199.638,199.571,199.616,473299998.0
2005-09-23 20:13:00,199.623,199.649,199.578,199.642,196800000.0
2005-09-23 20:14:00,199.647,199.663,199.646,199.65,177500000.0
2005-09-23 20:15:00,199.654,199.663,199.586,199.608,305400001.0
2005-09-23 20:16:00,199.631,199.679,199.622,199.642,173900001.0
2005-09-23 20:17:00,199.633,199.66,199.609,199.639,56700000.0
2005-09-23 20:18:00,199.66,199.667,199.631,199.631,136600000.0
2005-09-23 20:19:00,199.636,199.648,199.605,199.63,145699999.0
2005-09-23 20:20:00,199.659,199.689,199.659,199.675,325199998.0
2005-09-23 20:21:00,199.673,199.681,199.655,199.655,158200002.0
2005-09-23 20:22:00,199.658,199.691,199.645,199.673,205100001.0
2005-09-23 20:23:00,199.681,199.711,199.681,199.7,186700001.0
2005-09-23 20:24:00,199.688,199.706,199.639,199.646,155100000.0
2005-09-23 20:25:00,199.636,199.658,199.603,199.653,246000000.0
2005-09-23 20:26:00,199.626,199.673,199.614,199.673,309100001.0
2005-09-23 20:27:00,199.668,199.675,199.617,199.675,180800000.0
2005-09-23 20:28:00,199.636,199.69,199.626,199.642,364700002.0
2005-09-23 20:29:00,199.656,199.69,199.656,199.68,520400003.0
2005-09-23 20:30:00,199.698,199.738,199.693,199.727,600499998.0
2005-09-23 20:31:00,199.745,199.79,199.708,199.767,375299999.0
2005-09-23 20:32:00,199.777,199.811,199.756,199.783,555900005.0
2005-09-23 20:33:00,199.757,199.829,199.751,199.811,158200000.0
2005-09-23 20:34:00,199.803,199.803,199.766,199.788,157500000.0
2005-09-23 20:35:00,199.778,199.79,199.771,199.771,102300001.0
2005-09-23 20:36:00,199.737,199.777,199.73,199.749,162399999.0
2005-09-23 20:37:00,199.726,199.745,199.692,199.738,75700000.0
2005-09-23 20:38:00,199.718,199.732,199.666,199.732,219300001.0
2005-09-23 20:39:00,199.722,199.739,199.676,199.701,165400001.0
2005-09-23 20:40:00,199.697,199.703,199.671,199.671,411700000.0
2005-09-23 20:41:00,199.69,199.709,199.672,199.686,253200000.0
2005-09-23 20:42:00,199.68,199.689,199.639,199.654,184300000.0
2005-09-23 20:43:00,199.655,199.69,199.652,199.68,390599998.0
2005-09-23 20:44:00,199.678,199.683,199.653,199.672,345400000.0
2005-09-23 20:45:00,199.675,199.68,199.616,199.674,252100000.0
2005-09-23 20:46:00,199.692,199.706,199.665,199.703,268000000.0
2005-09-23 20:47:00,199.695,199.708,199.642,199.642,205400002.0
2005-09-23 20:48:00,199.703,199.758,199.687,199.732,191900001.0
2005-09-23 20:49:00,199.743,199.743,199.657,199.723,134600001.0
2005-09-23 20:50:00,199.714,199.745,199.713,199.714,368200000.0
2005-09-23 20:51:00,199.655,199.73,199.65,199.715,127000001.0
2005-09-23 20:52:00,199.733,199.743,199.659,199.731,120800001.0
2005-09-23 20:53:00,199.737,199.757,199.681,199.732,206699999.0
2005-09-23 20:54:00,199.742,199.755,199.725,199.75,193899998.0
2005-09-23 20:55:00,199.761,199.78,199.735,199.735,285299996.0
2005-09-23 20:56:00,199.725,199.741,199.673,199.713,205500001.0
2005-09-23 20:57:00,199.718,199.76,199.707,199.722,407100001.0
2005-09-23 20:58:00,199.721,199.745,199.705,199.705,353399998.0
2005-09-23 20:59:00,199.708,199.721,199.668,199.697,505899999.0
2005-09-23 21:00:00,199.692,199.725,199.685,199.719,485500000.0
2005-09-23 21:01:00,199.704,199.73,199.675,199.69,383900000.0
2005-09-23 21:02:00,199.693,199.72,199.687,199.708,277000001.0
2005-09-23 21:03:00,199.699,199.72,199.689,199.698,258600000.0
2005-09-23 21:04:00,199.726,199.726,199.654,199.707,146400000.0
2005-09-23 21:05:00,199.715,199.765,199.714,199.743,118600000.0
2005-09-23 21:06:00,199.734,199.734,199.687,199.72,168399999.0
2005-09-23 21:07:00,199.737,199.75,199.722,199.738,248500002.0
2005-09-23 21:08:00,199.736,199.738,199.682,199.711,219500000.0
2005-09-23 21:09:00,199.707,199.712,199.692,199.692,80300000.0
2005-09-23 21:10:00,199.687,199.692,199.656,199.656,55600000.0
2005-09-23 21:11:00,199.665,199.707,199.653,199.687,105499999.0
2005-09-23 21:12:00,199.678,199.698,199.641,199.69,58400000.0
2005-09-23 21:13:00,199.694,199.722,199.672,199.719,156199999.0
2005-09-23 21:14:00,199.716,199.745,199.654,199.663,316000003.0
2005-09-23 21:15:00,199.722,199.744,199.687,199.687,270400000.0
2005-09-23 21:16:00,199.684,199.751,199.681,199.728,65200000.0
2005-09-23 21:17:00,199.731,199.75,199.671,199.713,259700000.0
2005-09-23 21:18:00,199.748,199.773,199.735,199.735,186800000.0
2005-09-23 21:19:00,199.728,199.75,199.695,199.75,305600000.0
2005-09-23 21:20:00,199.746,199.746,199.695,199.742,326299999.0
2005-09-23 21:21:00,199.748,199.754,199.705,199.705,245200001.0
2005-09-23 21:22:00,199.694,199.714,199.649,199.695,255500002.0
2005-09-23 21:23:00,199.714,199.793,199.714,199.793,102900000.0
2005-09-23 21:24:00,199.741,199.75,199.725,199.725,182500002.0
2005-09-23 21:25:00,199.737,199.759,199.73,199.749,243000000.0
2005-09-23 21:26:00,199.694,199.793,199.694,199.766,119300000.0
2005-09-23 21:27:00,199.786,199.808,199.742,199.787,183999999.0
2005-09-23 21:28:00,199.794,199.794,199.769,199.783,134900000.0
2005-09-23 21:29:00,199.786,199.786,199.763,199.77,87800000.0
2005-09-23 21:30:00,199.735,199.784,199.717,199.717,78800000.0
2005-09-23 21:31:00,199.755,199.789,199.755,199.788,95299999.0
2005-09-23 21:32:00,199.787,199.787,199.746,199.787,91200000.0
2005-09-23 21:33:00,199.79,199.806,199.762,199.787,178900002.0
2005-09-23 21:34:00,199.748,199.803,199.745,199.779,92699999.0
2005-09-23 21:35:00,199.78,199.8,199.78,199.8,29100000.0
2005-09-23 21:36:00,199.786,199.8,199.764,199.8,73500000.0
2005-09-23 21:37:00,199.805,199.805,199.777,199.777,108899999.0
2005-09-23 21:38:00,199.77,199.775,199.758,199.758,45700000.0
2005-09-23 21:39:00,199.741,199.741,199.704,199.724,15200000.0
2005-09-23 21:40:00,199.719,199.766,199.709,199.759,29900000.0
2005-09-23 21:41:00,199.736,199.775,199.732,199.775,33700000.0
2005-09-23 21:42:00,199.75,199.77,199.719,199.77,202399998.0
2005-09-23 21:43:00,199.766,199.776,199.731,199.775,42800000.0
2005-09-23 21:44:00,199.775,199.797,199.763,199.764,284300000.0
2005-09-23 21:45:00,199.755,199.755,199.68,199.747,119200000.0
2005-09-23 21:46:00,199.758,199.788,199.737,199.788,122300000.0
2005-09-23 21:47:00,199.789,199.795,199.712,199.795,73900001.0
2005-09-23 21:48:00,199.805,199.805,199.739,199.803,119500000.0
2005-09-23 21:49:00,199.777,199.834,199.735,199.834,53800000.0
2005-09-23 21:50:00,199.835,199.835,199.758,199.784,45600000.0
2005-09-23 21:51:00,199.8,199.809,199.797,199.8,136400000.0
2005-09-23 21:52:00,199.737,199.813,199.737,199.803,35500000.0
2005-09-23 21:53:00,199.797,199.813,199.769,199.813,27600000.0
2005-09-23 21:54:00,199.806,199.806,199.749,199.76,88000002.0
2005-09-23 21:55:00,199.775,199.811,199.77,199.811,51700000.0
2005-09-23 21:56:00,199.813,199.833,199.811,199.833,28000000.0
2005-09-23 21:57:00,199.809,199.819,199.768,199.804,30700000.0
2005-09-23 21:58:00,199.803,199.807,199.771,199.771,98899999.0
2005-09-23 21:59:00,199.797,199.818,199.719,199.803,178099999.0
2005-09-23 22:00:00,199.773,199.838,199.773,199.803,215200000.0
2005-09-23 22:01:00,199.812,199.842,199.812,199.842,164700001.0
2005-09-23 22:02:00,199.848,199.856,199.792,199.856,365000000.0
2005-09-23 22:03:00,199.853,199.853,199.772,199.772,136600003.0
2005-09-23 22:04:00,199.769,199.801,199.714,199.795,142800000.0
2005-09-23 22:05:00,199.793,199.8,199.744,199.772,51900000.0
2005-09-23 22:06:00,199.762,199.779,199.734,199.779,65300000.0
2005-09-23 22:07:00,199.786,199.832,199.786,199.807,53500000.0
2005-09-23 22:08:00,199.807,199.852,199.807,199.824,93599999.0
2005-09-23 22:09:00,199.796,199.861,199.79,199.861,18400000.0
2005-09-23 22:10:00,199.854,199.856,199.801,199.801,32800000.0
2005-09-23 22:11:00,199.78,199.795,199.764,199.776,69900000.0
2005-09-23 22:12:00,199.776,199.776,199.75,199.767,84000000.0
2005-09-23 22:13:00,199.767,199.768,199.711,199.723,34800000.0
2005-09-23 22:14:00,199.708,199.743,199.704,199.738,67000001.0
2005-09-23 22:15:00,199.736,199.746,199.693,199.718,134899999.0
2005-09-23 22:16:00,199.727,199.746,199.727,199.733,240600000.0
2005-09-23 22:17:00,199.745,199.761,199.701,199.761,88300000.0
2005-09-23 22:18:00,199.746,199.782,199.746,199.748,76100000.0
2005-09-23 22:19:00,199.742,199.748,199.722,199.727,105000002.0
2005-09-23 22:20:00,199.737,199.75,199.737,199.74,29500000.0
2005-09-23 22:21:00,199.731,199.731,199.681,199.704,76399999.0
2005-09-23 22:22:00,199.722,199.75,199.722,199.73,98600000.0
2005-09-23 22:23:00,199.732,199.737,199.693,199.693,123300000.0
2005-09-23 22:24:00,199.652,199.702,199.618,199.683,75600000.0
2005-09-23 22:25:00,199.692,199.692,199.65,199.658,80900000.0
2005-09-23 22:26:00,199.675,199.677,199.658,199.671,47099999.0
2005-09-23 22:27:00,199.686,199.706,199.631,199.704,170400000.0
2005-09-23 22:28:00,199.697,199.697,199.666,199.675,44600000.0
2005-09-23 22:29:00,199.647,199.677,199.607,199.677,151699999.0
2005-09-23 22:30:00,199.625,199.669,199.614,199.669,50600000.0
2005-09-23 22:31:00,199.688,199.688,199.661,199.673,51700000.0
2005-09-23 22:32:00,199.658,199.671,199.607,199.671,84200000.0
2005-09-23 22:33:00,199.684,199.684,199.618,199.618,215300000.0
2005-09-23 22:34:00,199.676,199.693,199.641,199.681,280499999.0
2005-09-23 22:35:00,199.709,199.719,199.69,199.69,46000000.0
2005-09-23 22:36:00,199.665,199.698,199.619,199.619,89400000.0
2005-09-23 22:37:00,199.688,199.702,199.68,199.702,90700000.0
2005-09-23 22:38:00,199.715,199.715,199.649,199.667,48699999.0
2005-09-23 22:39:00,199.673,199.693,199.673,199.685,36200000.0
2005-09-23 22:40:00,199.682,199.708,199.669,199.672,75400000.0
2005-09-23 22:41:00,199.687,199.687,199.625,199.644,50000000.0
2005-09-23 22:42:00,199.617,199.628,199.571,199.628,46000000.0
2005-09-23 22:43:00,199.616,199.625,199.587,199.591,74899999.0
2005-09-23 22:44:00,199.659,199.96,199.629,199.65,187699999.0
2005-09-23 22:45:00,199.637,199.637,199.567,199.567,120100001.0
2005-09-23 22:46:00,199.568,199.585,199.568,199.579,58100000.0
2005-09-23 22:47:00,199.569,199.603,199.569,199.603,77699999.0
2005-09-23 22:48:00,199.613,199.639,199.557,199.639,85900001.0
2005-09-23 22:49:00,199.604,199.635,199.579,199.624,46300000.0
2005-09-23 22:50:00,199.609,199.609,199.537,199.583,32200000.0
2005-09-23 22:51:00,199.589,199.605,199.578,199.598,64199999.0
2005-09-23 22:52:00,199.579,199.615,199.574,199.594,60300000.0
2005-09-23 22:53:00,199.567,199.655,199.566,199.655,144599999.0
2005-09-23 22:54:00,199.64,199.657,199.61,199.657,58199999.0
2005-09-23 22:55:00,199.677,199.687,199.671,199.679,64200000.0
2005-09-23 22:56:00,199.615,199.67,199.589,199.589,111400001.0
2005-09-23 22:57:00,199.615,199.664,199.601,199.627,100399999.0
2005-09-23 22:58:00,199.635,199.656,199.635,199.656,65800000.0
2005-09-23 22:59:00,199.661,199.687,199.605,199.649,82199997.0
2005-09-25 23:00:00,199.674,199.674,199.122,199.122,76999999.0
2005-09-25 23:01:00,199.116,199.123,199.098,199.119,37600000.0
2005-09-25 23:02:00,199.136,199.152,199.117,199.13,83200002.0
2005-09-25 23:03:00,199.115,199.151,199.104,199.136,63800000.0
2005-09-25 23:04:00,199.148,199.185,199.124,199.181,57600000.0
2005-09-25 23:05:00,199.169,199.217,199.159,199.217,45900000.0
2005-09-25 23:06:00,199.208,199.228,199.186,199.228,88299999.0
2005-09-25 23:07:00,199.23,199.252,199.203,199.216,33300000.0
2005-09-25 23:08:00,199.236,199.236,199.172,199.224,52700000.0
2005-09-25 23:09:00,199.226,199.236,199.197,199.232,38200000.0
2005-09-25 23:10:00,199.229,199.233,199.174,199.198,70700000.0
2005-09-25 23:11:00,199.202,199.233,199.163,199.233,49800000.0
2005-09-25 23:12:00,199.232,199.232,199.166,199.174,43100000.0
2005-09-25 23:13:00,199.224,199.229,199.161,199.161,27100000.0
2005-09-25 23:14:00,199.195,199.238,199.156,199.238,40700000.0
2005-09-25 23:15:00,199.27,199.311,199.239,199.25,47200000.0
2005-09-25 23:16:00,199.293,199.384,199.293,199.365,22200000.0
2005-09-25 23:17:00,199.326,199.334,199.299,199.305,48200000.0
2005-09-25 23:18:00,199.342,199.364,199.319,199.344,27900000.0
2005-09-25 23:19:00,199.315,199.333,199.293,199.315,47600000.0
2005-09-25 23:20:00,199.34,199.35,199.27,199.306,54599999.0
2005-09-25 23:21:00,199.298,199.316,199.251,199.31,84699999.0
2005-09-25 23:22:00,199.285,199.325,199.254,199.303,68700000.0
2005-09-25 23:23:00,199.312,199.329,199.263,199.264,38800000.0
2005-09-25 23:24:00,199.268,199.339,199.258,199.321,49700000.0
2005-09-25 23:25:00,199.291,199.337,199.277,199.333,71600000.0
2005-09-25 23:26:00,199.313,199.343,199.301,199.323,70200001.0
2005-09-25 23:27:00,199.359,199.387,199.301,199.318,24200000.0
2005-09-25 23:28:00,199.303,199.333,199.283,199.283,70600000.0
2005-09-25 23:29:00,199.377,199.383,199.28,199.28,76100001.0
2005-09-25 23:30:00,199.271,199.338,199.271,199.302,62200000.0
2005-09-25 23:31:00,199.3,199.336,199.283,199.323,48800000.0
2005-09-25 23:32:00,199.333,199.355,199.294,199.323,67000001.0
2005-09-25 23:33:00,199.325,199.349,199.247,199.247,42800000.0
2005-09-25 23:34:00,199.263,199.288,199.225,199.225,51900000.0
2005-09-25 23:35:00,199.213,199.276,199.197,199.248,29700000.0
2005-09-25 23:36:00,199.23,199.255,199.21,199.221,70100000.0
2005-09-25 23:37:00,199.19,199.424,199.19,199.244,101800000.0
2005-09-25 23:38:00,199.234,199.234,199.197,199.214,47800000.0
2005-09-25 23:39:00,199.21,199.212,199.185,199.195,45400000.0
2005-09-25 23:40:00,199.199,199.246,199.188,199.188,39400000.0
2005-09-25 23:41:00,199.226,199.255,199.226,199.24,62600000.0
2005-09-25 23:42:00,199.245,199.282,199.227,199.254,66699999.0
2005-09-25 23:43:00,199.212,199.231,199.178,199.218,29400000.0
2005-09-25 23:44:00,199.181,199.26,199.173,199.255,45800000.0
2005-09-25 23:45:00,199.272,199.274,199.208,199.208,47700001.0
2005-09-25 23:46:00,199.22,199.22,199.203,199.208,29700000.0
2005-09-25 23:47:00,199.208,199.23,199.208,199.211,42400000.0
2005-09-25 23:48:00,199.236,199.247,199.21,199.244,45100000.0
2005-09-25 23:49:00,199.237,199.237,199.199,199.211,90200000.0
2005-09-25 23:50:00,199.197,199.232,199.189,199.211,54400000.0
2005-09-25 23:51:00,199.223,199.258,199.213,199.258,58400000.0
2005-09-25 23:52:00,199.272,199.272,199.206,199.234,48500000.0
2005-09-25 23:53:00,199.227,199.242,199.191,199.192,65000000.0
2005-09-25 23:54:00,199.186,199.217,199.159,199.182,45800000.0
2005-09-25 23:55:00,199.205,199.226,199.19,199.198,61699999.0
2005-09-25 23:56:00,199.211,199.226,199.18,199.21,49700000.0
2005-09-25 23:57:00,199.191,199.234,199.181,199.213,60300000.0
2005-09-25 23:58:00,199.242,199.246,199.207,199.246,53400000.0
2005-09-25 23:59:00,199.262,199.262,199.177,199.231,37800000.0
2005-09-26 00:00:00,199.228,199.28,199.219,199.251,24600000.0
2005-09-26 00:01:00,199.277,199.277,199.228,199.25,54300000.0
2005-09-26 00:02:00,199.23,199.265,199.206,199.207,82199999.0
2005-09-26 00:03:00,199.208,199.254,199.207,199.254,66500000.0
2005-09-26 00:04:00,199.223,199.227,199.195,199.213,36800000.0
2005-09-26 00:05:00,199.205,199.242,199.197,199.22,35500000.0
2005-09-26 00:06:00,199.241,199.253,199.218,199.246,72500001.0
2005-09-26 00:07:00,199.258,199.303,199.227,199.233,52800000.0
2005-09-26 00:08:00,199.209,199.251,199.193,199.207,65500000.0
2005-09-26 00:09:00,199.213,199.25,199.187,199.231,30200000.0
2005-09-26 00:10:00,199.215,199.243,199.199,199.239,28300000.0
2005-09-26 00:11:00,199.234,199.255,199.202,199.233,52200000.0
2005-09-26 00:12:00,199.232,199.245,199.207,199.241,48500000.0
2005-09-26 00:13:00,199.24,199.244,199.224,199.227,45600000.0
2005-09-26 00:14:00,199.257,199.257,199.228,199.241,79000000.0
2005-09-26 00:15:00,199.238,199.278,199.238,199.256,60500000.0
2005-09-26 00:16:00,199.232,199.26,199.214,199.214,71800000.0
2005-09-26 00:17:00,199.207,199.225,199.158,199.158,25000000.0
2005-09-26 00:18:00,199.138,199.227,199.134,199.213,37500000.0
2005-09-26 00:19:00,199.189,199.217,199.175,199.213,37500000.0
2005-09-26 00:20:00,199.193,199.222,199.176,199.176,57199999.0
2005-09-26 00:21:00,199.173,199.198,199.148,199.198,62900000.0
2005-09-26 00:22:00,199.176,199.196,199.163,199.163,56599999.0
2005-09-26 00:23:00,199.162,199.181,199.138,199.181,35300000.0
2005-09-26 00:24:00,199.236,199.236,199.098,199.098,45900000.0
2005-09-26 00:25:00,199.117,199.131,199.084,199.097,46400000.0
2005-09-26 00:26:00,199.116,199.118,199.07,199.07,38000001.0
2005-09-26 00:27:00,199.078,199.134,199.078,199.121,87500000.0
2005-09-26 00:28:00,199.107,199.119,199.082,199.082,54300000.0
2005-09-26 00:29:00,199.084,199.093,199.062,199.078,96900000.0
2005-09-26 00:30:00,199.075,199.099,199.043,199.05,31300000.0
2005-09-26 00:31:00,199.058,199.133,199.046,199.118,62699999.0
2005-09-26 00:32:00,199.021,199.071,198.998,199.071,52000000.0
2005-09-26 00:33:00,199.06,199.07,199.027,199.059,47000001.0
2005-09-26 00:34:00,199.031,199.055,199.031,199.055,33900000.0
2005-09-26 00:35:00,199.046,199.115,199.046,199.047,61799999.0
2005-09-26 00:36:00,199.02,199.057,199.02,199.051,36600000.0
2005-09-26 00:37:00,199.004,199.048,198.992,199.046,87300000.0
2005-09-26 00:38:00,199.051,199.056,199.008,199.016,21500000.0
2005-09-26 00:39:00,198.978,199.052,198.973,199.039,60400000.0
2005-09-26 00:40:00,199.038,199.06,199.031,199.054,26800000.0
2005-09-26 00:41:00,199.041,199.072,199.032,199.061,85599999.0
2005-09-26 00:42:00,199.027,199.064,199.027,199.047,37000000.0
2005-09-26 00:43:00,199.062,199.062,199.022,199.046,59499999.0
2005-09-26 00:44:00,199.06,199.079,199.039,199.046,35000000.0
2005-09-26 00:45:00,199.075,199.119,199.059,199.119,31400000.0
2005-09-26 00:46:00,199.097,199.117,199.035,199.069,29600000.0
2005-09-26 00:47:00,199.045,199.061,199.014,199.052,36800000.0
2005-09-26 00:48:00,199.09,199.105,199.065,199.081,48200000.0
2005-09-26 00:49:00,199.067,199.071,199.039,199.045,46600000.0
2005-09-26 00:50:00,199.083,199.109,199.048,199.092,49000001.0
2005-09-26 00:51:00,199.075,199.089,199.061,199.084,60200000.0
2005-09-26 00:52:00,199.093,199.093,199.07,199.07,37500000.0
2005-09-26 00:53:00,199.074,199.089,199.005,199.026,35400000.0
2005-09-26 00:54:00,199.049,199.092,199.049,199.086,64800000.0
2005-09-26 00:55:00,199.068,199.131,199.044,199.131,54599999.0
2005-09-26 00:56:00,199.206,199.213,199.178,199.204,57800001.0
2005-09-26 00:57:00,199.179,199.2,199.154,199.197,51400000.0
2005-09-26 00:58:00,199.17,199.187,199.143,199.155,46200000.0
2005-09-26 00:59:00,199.15,199.164,199.131,199.131,45900000.0
2005-09-26 01:00:00,199.139,199.171,199.109,199.162,53700000.0
2005-09-26 01:01:00,199.164,199.176,199.115,199.13,44000000.0
2005-09-26 01:02:00,199.134,199.171,199.124,199.167,93000000.0
2005-09-26 01:03:00,199.173,199.199,199.152,199.197,75700000.0
2005-09-26 01:04:00,199.17,199.174,199.138,199.138,46900000.0
2005-09-26 01:05:00,199.186,199.186,199.163,199.179,40100000.0
2005-09-26 01:06:00,199.17,199.178,199.138,199.138,47100000.0
2005-09-26 01:07:00,199.138,199.177,199.136,199.173,36900000.0
2005-09-26 01:08:00,199.197,199.203,199.158,199.193,45900000.0
2005-09-26 01:09:00,199.205,199.218,199.195,199.195,44800000.0
2005-09-26 01:10:00,199.197,199.207,199.162,199.183,24800000.0
2005-09-26 01:11:00,199.189,199.189,199.132,199.132,81700001.0
2005-09-26 01:12:00,199.114,199.114,199.036,199.089,77700000.0
2005-09-26 01:13:00,199.092,199.101,199.039,199.055,35400000.0
2005-09-26 01:14:00,199.034,199.051,199.016,199.016,67800000.0
2005-09-26 01:15:00,199.023,199.054,199.018,199.04,50999999.0
2005-09-26 01:16:00,199.024,199.043,198.97,199.043,35400000.0
2005-09-26 01:17:00,199.051,199.058,199.026,199.056,51799999.0
2005-09-26 01:18:00,199.002,199.05,199.002,199.04,35500000.0
2005-09-26 01:19:00,199.018,199.03,198.992,199.005,50100000.0
2005-09-26 01:20:00,199.027,199.036,199.018,199.03,47400000.0
2005-09-26 01:21:00,199.04,199.054,198.986,199.049,77399999.0
2005-09-26 01:22:00,199.051,199.063,199.031,199.063,42600000.0
2005-09-26 01:23:00,199.089,199.103,199.086,199.087,31900000.0
2005-09-26 01:24:00,199.073,199.073,199.009,199.067,37200000.0
2005-09-26 01:25:00,199.058,199.08,199.05,199.08,49900001.0
2005-09-26 01:26:00,199.076,199.086,199.023,199.086,64600000.0
2005-09-26 01:27:00,199.077,199.102,199.064,199.079,54600001.0
2005-09-26 01:28:00,199.081,199.133,199.081,199.117,52200000.0
2005-09-26 01:29:00,199.113,199.115,199.084,199.1,102200000.0
2005-09-26 01:30:00,199.09,199.09,199.058,199.089,59700001.0
2005-09-26 01:31:00,199.084,199.084,199.029,199.062,52000000.0
2005-09-26 01:32:00,199.074,199.083,199.04,199.055,27300000.0
2005-09-26 01:33:00,199.052,199.096,199.014,199.096,49800000.0
2005-09-26 01:34:00,199.121,199.13,199.068,199.111,19700000.0
2005-09-26 01:35:00,199.117,199.117,199.085,199.088,67600001.0
2005-09-26 01:36:00,199.097,199.108,199.04,199.04,59500000.0
2005-09-26 01:37:00,199.049,199.049,198.996,198.996,17000000.0
2005-09-26 01:38:00,199.018,199.028,198.993,199.009,71300000.0
2005-09-26 01:39:00,199.037,199.047,199.025,199.035,24600000.0
2005-09-26 01:40:00,199.009,199.048,198.986,199.025,57500001.0
2005-09-26 01:41:00,199.011,199.011,198.976,198.994,45800000.0
2005-09-26 01:42:00,199.029,199.029,199.014,199.014,31300000.0
2005-09-26 01:43:00,198.99,199.01,198.978,198.998,33600000.0
2005-09-26 01:44:00,199.019,199.026,198.999,199.02,20900000.0
2005-09-26 01:45:00,199.004,199.019,198.979,199.019,54800000.0
2005-09-26 01:46:00,199.03,199.046,199.009,199.015,60600000.0
2005-09-26 01:47:00,198.997,199.045,198.997,199.045,56200001.0
2005-09-26 01:48:00,199.002,199.043,198.997,199.04,49200000.0
2005-09-26 01:49:00,198.99,199.054,198.99,199.038,40300000.0
2005-09-26 01:50:00,199.027,199.062,199.024,199.028,86699999.0
2005-09-26 01:51:00,199.016,199.064,199.016,199.064,13700000.0
2005-09-26 01:52:00,199.073,199.118,199.073,199.118,19500000.0
2005-09-26 01:53:00,199.089,199.112,199.067,199.089,42600000.0
2005-09-26 01:54:00,199.106,199.122,199.081,199.108,77000000.0
2005-09-26 01:55:00,199.1,199.116,199.084,199.084,35100000.0
2005-09-26 01:56:00,199.077,199.095,199.069,199.069,38800000.0
2005-09-26 01:57:00,199.092,199.096,199.063,199.093,51300000.0
2005-09-26 01:58:00,199.098,199.098,199.055,199.085,58000000.0
2005-09-26 01:59:00,199.09,199.113,199.079,199.108,28400000.0
2005-09-26 02:00:00,199.076,199.083,199.065,199.072,31800000.0
2005-09-26 02:01:00,199.064,199.064,199.01,199.059,49300000.0
2005-09-26 02:02:00,199.053,199.089,199.028,199.089,22500000.0
2005-09-26 02:03:00,199.101,199.101,199.086,199.088,57300000.0
2005-09-26 02:04:00,199.085,199.085,199.057,199.057,62700000.0
2005-09-26 02:05:00,199.059,199.08,199.051,199.078,37099999.0
2005-09-26 02:06:00,199.074,199.087,199.05,199.05,41700000.0
2005-09-26 02:07:00,199.069,199.069,199.022,199.022,40500000.0
2005-09-26 02:08:00,198.994,199.012,198.964,199.004,75600000.0
2005-09-26 02:09:00,199.009,199.057,199.0,199.056,20800000.0
2005-09-26 02:10:00,199.066,199.078,199.049,199.069,38900000.0
2005-09-26 02:11:00,199.067,199.096,199.043,199.096,38100000.0
2005-09-26 02:12:00,199.103,199.111,199.071,199.083,63600001.0
2005-09-26 02:13:00,199.058,199.094,199.034,199.087,34599999.0
2005-09-26 02:14:00,199.126,199.136,199.09,199.106,63600000.0
2005-09-26 02:15:00,199.088,199.105,199.039,199.065,90900001.0
2005-09-26 02:16:00,199.089,199.099,199.072,199.094,68999999.0
2005-09-26 02:17:00,199.092,199.092,199.011,199.011,29700000.0
2005-09-26 02:18:00,199.062,199.085,199.062,199.068,37800000.0
2005-09-26 02:19:00,199.047,199.056,199.015,199.015,68499999.0
2005-09-26 02:20:00,199.023,199.085,199.002,199.085,31800000.0
2005-09-26 02:21:00,199.075,199.075,199.011,199.051,58600001.0
2005-09-26 02:22:00,199.069,199.078,199.026,199.026,46000000.0
2005-09-26 02:23:00,199.023,199.023,198.994,199.015,47599999.0
2005-09-26 02:24:00,199.006,199.019,198.978,199.019,38300000.0
2005-09-26 02:25:00,199.038,199.065,199.032,199.065,58900000.0
2005-09-26 02:26:00,199.068,199.068,199.037,199.048,106300001.0
2005-09-26 02:27:00,199.051,199.051,199.021,199.049,41400000.0
2005-09-26 02:28:00,199.057,199.074,199.056,199.056,62400001.0
2005-09-26 02:29:00,199.043,199.064,199.017,199.055,59400000.0
2005-09-26 02:30:00,199.039,199.057,199.025,199.034,49400000.0
2005-09-26 02:31:00,199.051,199.063,199.03,199.042,58100000.0
2005-09-26 02:32:00,199.031,199.088,199.031,199.075,81400000.0
2005-09-26 02:33:00,199.071,199.076,199.024,199.042,35300000.0
2005-09-26 02:34:00,199.021,199.021,198.972,198.976,15500000.0
2005-09-26 02:35:00,198.979,199.021,198.979,199.021,57000001.0
2005-09-26 02:36:00,199.039,199.061,199.039,199.059,59000001.0
2005-09-26 02:37:00,199.066,199.113,199.06,199.075,64900000.0
2005-09-26 02:38:00,199.044,199.061,199.038,199.04,79600002.0
2005-09-26 02:39:00,199.051,199.08,199.039,199.046,57900000.0
2005-09-26 02:40:00,199.038,199.059,199.032,199.045,79700000.0
2005-09-26 02:41:00,199.072,199.072,199.018,199.046,91899999.0
2005-09-26 02:42:00,199.046,199.046,199.007,199.007,65800000.0
2005-09-26 02:43:00,199.022,199.032,198.998,199.01,31200000.0
2005-09-26 02:44:00,198.973,199.027,198.973,199.027,16400000.0
2005-09-26 02:45:00,199.0,199.017,198.993,199.008,35100000.0
2005-09-26 02:46:00,198.994,199.018,198.985,199.016,60699999.0
2005-09-26 02:47:00,199.034,199.049,199.009,199.027,41700000.0
2005-09-26 02:48:00,199.037,199.048,199.018,199.018,76900000.0
2005-09-26 02:49:00,199.027,199.028,198.961,198.961,79499999.0
2005-09-26 02:50:00,198.963,198.964,198.944,198.96,34400000.0
2005-09-26 02:51:00,198.982,198.993,198.962,198.978,33300000.0
2005-09-26 02:52:00,198.967,198.989,198.937,198.989,61300000.0
2005-09-26 02:53:00,198.982,199.015,198.969,199.003,70200000.0
2005-09-26 02:54:00,199.003,199.035,199.001,199.003,67699999.0
2005-09-26 02:55:00,198.996,199.001,198.986,198.995,45500000.0
2005-09-26 02:56:00,198.98,199.005,198.98,198.999,45100000.0
2005-09-26 02:57:00,199.011,199.052,199.011,199.037,41100000.0
2005-09-26 02:58:00,199.038,199.043,199.003,199.043,27300000.0
2005-09-26 02:59:00,199.037,199.067,199.01,199.067,55000000.0
2005-09-26 03:00:00,199.039,199.043,198.987,199.039,46400000.0
2005-09-26 03:01:00,199.061,199.088,199.032,199.088,58500001.0
2005-09-26 03:02:00,199.064,199.087,199.04,199.085,40300000.0
2005-09-26 03:03:00,199.11,199.116,199.101,199.101,31300000.0
2005-09-26 03:04:00,199.085,199.085,199.003,199.045,88599999.0
2005-09-26 03:05:00,199.069,199.117,199.069,199.108,17400000.0
2005-09-26 03:06:00,199.114,199.114,199.005,199.005,22600000.0
2005-09-26 03:07:00,199.012,199.096,199.012,199.094,39300000.0
2005-09-26 03:08:00,199.067,199.076,199.001,199.001,26500000.0
2005-09-26 03:09:00,199.044,199.062,199.027,199.037,81000001.0
2005-09-26 03:10:00,199.016,199.043,198.982,199.038,33100000.0
2005-09-26 03:11:00,199.022,199.049,199.009,199.038,24900000.0
2005-09-26 03:12:00,199.04,199.04,199.009,199.009,32700001.0
2005-09-26 03:13:00,199.006,199.02,198.993,198.993,44600000.0
2005-09-26 03:14:00,198.973,199.002,198.963,198.963,30100000.0
2005-09-26 03:15:00,199.003,199.006,198.982,198.997,37000000.0
2005-09-26 03:16:00,198.999,199.032,198.986,199.032,29100000.0
2005-09-26 03:17:00,199.006,199.078,198.981,199.078,26200000.0
2005-09-26 03:18:00,199.099,199.104,199.091,199.097,70499999.0
2005-09-26 03:19:00,199.013,199.085,198.994,199.085,45300000.0
2005-09-26 03:20:00,199.076,199.076,199.04,199.04,35200000.0
2005-09-26 03:21:00,199.041,199.07,199.033,199.05,51800000.0
2005-09-26 03:22:00,199.038,199.053,199.027,199.048,71600000.0
2005-09-26 03:23:00,199.055,199.055,199.022,199.035,58799999.0
2005-09-26 03:24:00,199.056,199.103,199.056,199.103,63000000.0
2005-09-26 03:25:00,199.083,199.083,199.037,199.068,22600000.0
2005-09-26 03:26:00,199.072,199.107,199.072,199.107,29100000.0
2005-09-26 03:27:00,199.097,199.107,199.088,199.1,42100000.0
2005-09-26 03:28:00,199.121,199.151,199.12,199.125,22900000.0
2005-09-26 03:29:00,199.135,199.144,199.102,199.137,23500000.0
2005-09-26 03:30:00,199.163,199.181,199.123,199.123,21400000.0
2005-09-26 03:31:00,199.138,199.185,199.123,199.185,29400000.0
2005-09-26 03:32:00,199.192,199.192,199.115,199.137,72499999.0
2005-09-26 03:33:00,199.147,199.147,199.129,199.135,43800000.0
2005-09-26 03:34:00,199.113,199.163,199.112,199.15,49800000.0
2005-09-26 03:35:00,199.133,199.136,199.102,199.102,75400000.0
2005-09-26 03:36:00,199.059,199.108,199.059,199.099,28500000.0
2005-09-26 03:37:00,199.11,199.125,199.083,199.125,33800000.0
2005-09-26 03:38:00,199.156,199.157,199.091,199.104,35499999.0
2005-09-26 03:39:00,199.089,199.119,199.076,199.119,37900001.0
2005-09-26 03:40:00,199.134,199.139,199.068,199.084,50900000.0
2005-09-26 03:41:00,199.075,199.088,199.029,199.081,40300000.0
2005-09-26 03:42:00,199.058,199.08,199.038,199.038,55100000.0
2005-09-26 03:43:00,199.069,199.069,199.032,199.041,27800000.0
2005-09-26 03:44:00,199.024,199.046,198.992,199.04,36800000.0
2005-09-26 03:45:00,199.052,199.063,198.984,199.051,36800000.0
2005-09-26 03:46:00,199.054,199.068,199.05,199.05,79300000.0
2005-09-26 03:47:00,199.074,199.092,199.038,199.044,69000000.0
2005-09-26 03:48:00,199.073,199.107,199.073,199.107,62500001.0
2005-09-26 03:49:00,199.092,199.092,199.062,199.079,63999999.0
2005-09-26 03:50:00,199.089,199.11,199.078,199.11,37900000.0
2005-09-26 03:51:00,199.11,199.11,199.075,199.1,63499999.0
2005-09-26 03:52:00,199.124,199.143,199.101,199.103,50900000.0
2005-09-26 03:53:00,199.048,199.094,199.048,199.094,57200000.0
2005-09-26 03:54:00,199.073,199.095,199.067,199.095,48199999.0
2005-09-26 03:55:00,199.109,199.113,199.088,199.101,60900000.0
2005-09-26 03:56:00,199.082,199.092,199.05,199.075,74500000.0
2005-09-26 03:57:00,199.073,199.131,199.073,199.122,51899999.0
2005-09-26 03:58:00,199.101,199.118,199.075,199.118,52500000.0
2005-09-26 03:59:00,199.119,199.148,199.119,199.146,41700000.0
2005-09-26 04:00:00,199.144,199.144,199.117,199.117,30900000.0
2005-09-26 04:01:00,199.094,199.104,199.046,199.104,63200000.0
2005-09-26 04:02:00,199.101,199.123,199.089,199.118,46300000.0
2005-09-26 04:03:00,199.137,199.137,199.11,199.11,65900000.0
2005-09-26 04:04:00,199.119,199.125,199.105,199.105,27100000.0
2005-09-26 04:05:00,199.114,199.124,199.089,199.124,46599999.0
2005-09-26 04:06:00,199.118,199.118,199.064,199.096,63300001.0
2005-09-26 04:07:00,199.132,199.14,199.114,199.14,67500001.0
2005-09-26 04:08:00,199.083,199.156,199.083,199.156,101899999.0
2005-09-26 04:09:00,199.136,199.148,199.094,199.094,32400000.0
2005-09-26 04:10:00,199.143,199.159,199.131,199.145,48400000.0
2005-09-26 04:11:00,199.12,199.153,199.077,199.077,65300000.0
2005-09-26 04:12:00,199.117,199.147,199.096,199.1,45600000.0
2005-09-26 04:13:00,199.092,199.12,199.072,199.12,44500000.0
2005-09-26 04:14:00,199.112,199.123,199.087,199.098,63400001.0
2005-09-26 04:15:00,199.073,199.102,199.052,199.084,48500000.0
2005-09-26 04:16:00,199.12,199.14,199.085,199.111,51000000.0
2005-09-26 04:17:00,199.125,199.125,199.105,199.105,30400000.0
2005-09-26 04:18:00,199.081,199.113,199.059,199.113,34800000.0
2005-09-26 04:19:00,199.129,199.129,199.087,199.12,42100000.0
2005-09-26 04:20:00,199.121,199.129,199.091,199.103,31300000.0
2005-09-26 04:21:00,199.124,199.137,199.101,199.126,37900000.0
2005-09-26 04:22:00,199.12,199.128,199.07,199.082,49900000.0
2005-09-26 04:23:00,199.093,199.124,199.074,199.124,34700000.0
2005-09-26 04:24:00,199.074,199.123,199.063,199.099,67200000.0
2005-09-26 04:25:00,199.095,199.133,199.078,199.129,40900000.0
2005-09-26 04:26:00,199.122,199.129,199.101,199.12,60100000.0
2005-09-26 04:27:00,199.097,199.133,199.091,199.125,113700002.0
2005-09-26 04:28:00,199.117,199.13,199.113,199.13,76000002.0
2005-09-26 04:29:00,199.109,199.16,199.107,199.15,44600000.0
2005-09-26 04:30:00,199.164,199.176,199.163,199.163,25800000.0
2005-09-26 04:31:00,199.156,199.156,199.12,199.137,26300000.0
2005-09-26 04:32:00,199.146,199.157,199.135,199.145,52100001.0
2005-09-26 04:33:00,199.109,199.139,199.087,199.087,53300000.0
2005-09-26 04:34:00,199.127,199.14,199.126,199.13,39799999.0
2005-09-26 04:35:00,199.147,199.155,199.13,199.155,52600000.0
2005-09-26 04:36:00,199.101,199.137,199.101,199.124,67100000.0
2005-09-26 04:37:00,199.129,199.147,199.099,199.147,54300000.0
2005-09-26 04:38:00,199.143,199.143,199.118,199.131,30600000.0
2005-09-26 04:39:00,199.14,199.142,199.074,199.088,45600000.0
2005-09-26 04:40:00,199.127,199.127,199.091,199.103,51600000.0
2005-09-26 04:41:00,199.114,199.114,199.081,199.109,38600000.0
2005-09-26 04:42:00,199.13,199.136,199.071,199.104,59100001.0
2005-09-26 04:43:00,199.116,199.123,199.071,199.104,32300000.0
2005-09-26 04:44:00,199.119,199.119,199.056,199.056,34700000.0
2005-09-26 04:45:00,199.1,199.115,199.1,199.11,83200001.0
2005-09-26 04:46:00,199.086,199.115,199.075,199.115,47900000.0
2005-09-26 04:47:00,199.144,199.146,199.124,199.146,54499999.0
2005-09-26 04:48:00,199.172,199.173,199.101,199.163,58300000.0
2005-09-26 04:49:00,199.176,199.194,199.154,199.18,63900000.0
2005-09-26 04:50:00,199.171,199.179,199.126,199.173,80600000.0
2005-09-26 04:51:00,199.194,199.217,199.194,199.205,55700001.0
2005-09-26 04:52:00,199.187,199.192,199.179,199.189,92600001.0
2005-09-26 04:53:00,199.195,199.199,199.17,199.17,52500000.0
2005-09-26 04:54:00,199.175,199.195,199.167,199.182,67300000.0
2005-09-26 04:55:00,199.145,199.145,199.105,199.125,40500000.0
2005-09-26 04:56:00,199.131,199.165,199.12,199.159,31600000.0
2005-09-26 04:57:00,199.164,199.164,199.103,199.138,40800000.0
2005-09-26 04:58:00,199.111,199.152,199.107,199.144,50300000.0
2005-09-26 04:59:00,199.141,199.18,199.126,199.142,42600000.0
2005-09-26 05:00:00,199.078,199.166,199.074,199.133,57500001.0
2005-09-26 05:01:00,199.145,199.161,199.124,199.161,59300000.0
2005-09-26 05:02:00,199.162,199.162,199.116,199.137,47900000.0
2005-09-26 05:03:00,199.165,199.17,199.163,199.167,56200001.0
2005-09-26 05:04:00,199.169,199.182,199.169,199.172,48199999.0
2005-09-26 05:05:00,199.179,199.189,199.149,199.177,47100001.0
2005-09-26 05:06:00,199.184,199.203,199.157,199.166,45500000.0
2005-09-26 05:07:00,199.178,199.19,199.154,199.154,31900000.0
2005-09-26 05:08:00,199.15,199.178,199.15,199.173,52300000.0
2005-09-26 05:09:00,199.185,199.194,199.102,199.106,66100000.0
2005-09-26 05:10:00,199.181,199.182,199.151,199.173,41300000.0
2005-09-26 05:11:00,199.169,199.193,199.157,199.193,82200000.0
2005-09-26 05:12:00,199.168,199.168,199.123,199.156,25100000.0
2005-09-26 05:13:00,199.161,199.17,199.125,199.148,51400000.0
2005-09-26 05:14:00,199.17,199.174,199.128,199.157,74900001.0
2005-09-26 05:15:00,199.134,199.169,199.116,199.16,51200000.0
2005-09-26 05:16:00,199.159,199.189,199.136,199.189,52600000.0
2005-09-26 05:17:00,199.173,199.183,199.154,199.168,61699999.0
2005-09-26 05:18:00,199.16,199.166,199.127,199.127,64300001.0
2005-09-26 05:19:00,199.19,199.19,199.147,199.169,56300000.0
2005-09-26 05:20:00,199.197,199.197,199.184,199.19,23900000.0
2005-09-26 05:21:00,199.18,199.18,199.123,199.166,57400000.0
2005-09-26 05:22:00,199.164,199.212,199.164,199.184,31600000.0
2005-09-26 05:23:00,199.205,199.214,199.188,199.19,49900000.0
2005-09-26 05:24:00,199.198,199.203,199.139,199.173,81100001.0
2005-09-26 05:25:00,199.149,199.152,199.106,199.146,53400000.0
2005-09-26 05:26:00,199.14,199.159,199.123,199.141,58899998.0
2005-09-26 05:27:00,199.147,199.153,199.099,199.131,44100000.0
2005-09-26 05:28:00,199.154,199.158,199.14,199.153,70900000.0
2005-09-26 05:29:00,199.144,199.193,199.144,199.165,59200000.0
2005-09-26 05:30:00,199.208,199.213,199.149,199.174,74899999.0
2005-09-26 05:31:00,199.17,199.183,199.141,199.183,18400000.0
2005-09-26 05:32:00,199.202,199.229,199.188,199.222,90100002.0
2005-09-26 05:33:00,199.181,199.223,199.177,199.195,52500000.0
2005-09-26 05:34:00,199.186,199.192,199.135,199.168,110699998.0
2005-09-26 05:35:00,199.178,199.198,199.168,199.183,35000000.0
2005-09-26 05:36:00,199.155,199.209,199.151,199.194,29100000.0
2005-09-26 05:37:00,199.209,199.215,199.174,199.185,48500000.0
2005-09-26 05:38:00,199.191,199.229,199.191,199.21,42800000.0
2005-09-26 05:39:00,199.163,199.207,199.149,199.195,27400000.0
2005-09-26 05:40:00,199.183,199.241,199.171,199.241,47700001.0
2005-09-26 05:41:00,199.207,199.239,199.182,199.23,61300000.0
2005-09-26 05:42:00,199.215,199.243,199.194,199.209,32200000.0
2005-09-26 05:43:00,199.198,199.268,199.198,199.263,58000001.0
2005-09-26 05:44:00,199.256,199.256,199.22,199.236,40400001.0
2005-09-26 05:45:00,199.235,199.244,199.189,199.195,36600000.0
2005-09-26 05:46:00,199.189,199.272,199.189,199.23,66800001.0
2005-09-26 05:47:00,199.241,199.253,199.21,199.215,59100000.0
2005-09-26 05:48:00,199.255,199.255,199.211,199.254,42200000.0
2005-09-26 05:49:00,199.236,199.279,199.208,199.279,42400000.0
2005-09-26 05:50:00,199.253,199.287,199.217,199.287,41900000.0
2005-09-26 05:51:00,199.263,199.292,199.234,199.257,32800000.0
2005-09-26 05:52:00,199.277,199.279,199.257,199.279,47300000.0
2005-09-26 05:53:00,199.285,199.31,199.253,199.253,48000000.0
2005-09-26 05:54:00,199.287,199.298,199.228,199.262,54399999.0
2005-09-26 05:55:00,199.251,199.276,199.16,199.16,30600000.0
2005-09-26 05:56:00,199.201,199.258,199.191,199.237,86700001.0
2005-09-26 05:57:00,199.251,199.251,199.19,199.224,28600000.0
2005-09-26 05:58:00,199.221,199.253,199.207,199.247,35200000.0
2005-09-26 05:59:00,199.249,199.258,199.208,199.249,70099999.0
2005-09-26 06:00:00,199.266,199.266,199.228,199.255,17600000.0
2005-09-26 06:01:00,199.268,199.28,199.209,199.28,53800000.0
2005-09-26 06:02:00,199.261,199.313,199.234,199.313,29500000.0
2005-09-26 06:03:00,199.275,199.329,199.246,199.329,41100000.0
2005-09-26 06:04:00,199.326,199.349,199.31,199.349,30600000.0
2005-09-26 06:05:00,199.35,199.35,199.304,199.312,36600000.0
2005-09-26 06:06:00,199.311,199.358,199.308,199.356,87399999.0
2005-09-26 06:07:00,199.358,199.358,199.331,199.345,25700000.0
2005-09-26 06:08:00,199.334,199.335,199.294,199.296,29800000.0
2005-09-26 06:09:00,199.28,199.298,199.272,199.272,39100000.0
2005-09-26 06:10:00,199.265,199.273,199.221,199.273,99599999.0
2005-09-26 06:11:00,199.272,199.282,199.2,199.203,29400000.0
2005-09-26 06:12:00,199.249,199.288,199.249,199.25,65700000.0
2005-09-26 06:13:00,199.231,199.259,199.215,199.249,62700001.0
2005-09-26 06:14:00,199.232,199.247,199.213,199.24,58300001.0
2005-09-26 06:15:00,199.247,199.247,199.199,199.241,26400000.0
2005-09-26 06:16:00,199.236,199.258,199.21,199.21,59600000.0
2005-09-26 06:17:00,199.268,199.277,199.255,199.255,43400000.0
2005-09-26 06:18:00,199.246,199.26,199.232,199.232,47700000.0
2005-09-26 06:19:00,199.237,199.243,199.216,199.216,56900000.0
2005-09-26 06:20:00,199.216,199.247,199.197,199.247,52900000.0
2005-09-26 06:21:00,199.26,199.267,199.24,199.255,62300000.0
2005-09-26 06:22:00,199.236,199.268,199.23,199.25,66800000.0
2005-09-26 06:23:00,199.268,199.277,199.254,199.27,63600001.0
2005-09-26 06:24:00,199.254,199.273,199.243,199.252,26800000.0
2005-09-26 06:25:00,199.247,199.286,199.247,199.274,59300000.0
2005-09-26 06:26:00,199.263,199.3,199.231,199.3,36800000.0
2005-09-26 06:27:00,199.273,199.287,199.247,199.252,37300000.0
2005-09-26 06:28:00,199.259,199.273,199.249,199.257,39500000.0
2005-09-26 06:29:00,199.279,199.285,199.257,199.265,46600000.0
2005-09-26 06:30:00,199.279,199.289,199.265,199.282,55600000.0
2005-09-26 06:31:00,199.304,199.309,199.285,199.294,85600000.0
2005-09-26 06:32:00,199.31,199.316,199.293,199.3,46600000.0
2005-09-26 06:33:00,199.312,199.336,199.312,199.327,37900000.0
2005-09-26 06:34:00,199.299,199.333,199.279,199.333,33300000.0
2005-09-26 06:35:00,199.335,199.338,199.307,199.307,56300000.0
2005-09-26 06:36:00,199.312,199.312,199.261,199.27,48800001.0
2005-09-26 06:37:00,199.313,199.33,199.306,199.313,66000001.0
2005-09-26 06:38:00,199.302,199.322,199.285,199.312,63500000.0
2005-09-26 06:39:00,199.306,199.318,199.255,199.255,42000000.0
2005-09-26 06:40:00,199.308,199.308,199.274,199.303,56300000.0
2005-09-26 06:41:00,199.303,199.312,199.237,199.237,38700001.0
2005-09-26 06:42:00,199.255,199.296,199.252,199.274,40600000.0
2005-09-26 06:43:00,199.282,199.325,199.282,199.313,39300000.0
2005-09-26 06:44:00,199.317,199.323,199.263,199.306,62300001.0
2005-09-26 06:45:00,199.303,199.322,199.291,199.322,40900000.0
2005-09-26 06:46:00,199.324,199.367,199.312,199.358,63200000.0
2005-09-26 06:47:00,199.321,199.342,199.295,199.342,34199999.0
2005-09-26 06:48:00,199.365,199.365,199.308,199.351,63100001.0
2005-09-26 06:49:00,199.336,199.354,199.336,199.34,60200000.0
2005-09-26 06:50:00,199.319,199.358,199.312,199.34,18800000.0
2005-09-26 06:51:00,199.337,199.342,199.287,199.342,52500000.0
2005-09-26 06:52:00,199.348,199.361,199.34,199.357,74100000.0
2005-09-26 06:53:00,199.345,199.377,199.319,199.366,39000000.0
2005-09-26 06:54:00,199.352,199.369,199.307,199.311,51999999.0
2005-09-26 06:55:00,199.304,199.374,199.304,199.374,54300000.0
2005-09-26 06:56:00,199.376,199.382,199.342,199.382,55100000.0
2005-09-26 06:57:00,199.377,199.398,199.343,199.391,21200000.0
2005-09-26 06:58:00,199.389,199.396,199.361,199.39,55500001.0
2005-09-26 06:59:00,199.405,199.418,199.387,199.395,67600000.0
2005-09-26 07:00:00,199.391,199.403,199.363,199.368,41100000.0
2005-09-26 07:01:00,199.375,199.395,199.354,199.395,27700000.0
2005-09-26 07:02:00,199.4,199.419,199.388,199.419,68300000.0
2005-09-26 07:03:00,199.421,199.421,199.402,199.414,47000000.0
2005-09-26 07:04:00,199.411,199.415,199.398,199.399,31000000.0
2005-09-26 07:05:00,199.409,199.434,199.367,199.434,63399999.0
2005-09-26 07:06:00,199.448,199.461,199.404,199.422,74799999.0
2005-09-26 07:07:00,199.452,199.453,199.419,199.434,53300000.0
2005-09-26 07:08:00,199.44,199.44,199.371,199.399,46600000.0
2005-09-26 07:09:00,199.437,199.437,199.383,199.428,68500000.0
2005-09-26 07:10:00,199.436,199.437,199.348,199.352,59900000.0
2005-09-26 07:11:00,199.417,199.444,199.417,199.437,52700000.0
2005-09-26 07:12:00,199.434,199.458,199.417,199.43,75100001.0
2005-09-26 07:13:00,199.427,199.434,199.379,199.418,57100000.0
2005-09-26 07:14:00,199.43,199.462,199.401,199.462,53400000.0
2005-09-26 07:15:00,199.447,199.469,199.447,199.45,39100000.0
2005-09-26 07:16:00,199.457,199.457,199.41,199.427,69600000.0
2005-09-26 07:17:00,199.426,199.434,199.387,199.426,37999999.0
2005-09-26 07:18:00,199.392,199.42,199.385,199.385,46200000.0
2005-09-26 07:19:00,199.386,199.386,199.343,199.357,44500000.0
2005-09-26 07:20:00,199.343,199.347,199.321,199.336,63200000.0
2005-09-26 07:21:00,199.331,199.365,199.331,199.337,26900000.0
2005-09-26 07:22:00,199.277,199.308,199.269,199.306,34700000.0
2005-09-26 07:23:00,199.294,199.325,199.281,199.296,36300000.0
2005-09-26 07:24:00,199.288,199.31,199.241,199.31,26900000.0
2005-09-26 07:25:00,199.308,199.308,199.268,199.29,35900000.0
2005-09-26 07:26:00,199.302,199.302,199.245,199.288,72899998.0
2005-09-26 07:27:00,199.307,199.307,199.264,199.299,45800000.0
2005-09-26 07:28:00,199.3,199.3,199.243,199.273,64500000.0
2005-09-26 07:29:00,199.236,199.286,199.223,199.286,52900000.0
2005-09-26 07:30:00,199.265,199.265,199.243,199.248,45699999.0
2005-09-26 07:31:00,199.251,199.26,199.244,199.255,86400001.0
2005-09-26 07:32:00,199.226,199.248,199.177,199.248,34600000.0
2005-09-26 07:33:00,199.267,199.299,199.228,199.283,31500000.0
2005-09-26 07:34:00,199.323,199.334,199.308,199.328,43400000.0
2005-09-26 07:35:00,199.352,199.377,199.349,199.373,67500000.0
2005-09-26 07:36:00,199.384,199.384,199.353,199.364,37600000.0
2005-09-26 07:37:00,199.367,199.394,199.367,199.367,66100000.0
2005-09-26 07:38:00,199.358,199.369,199.358,199.365,28300000.0
2005-09-26 07:39:00,199.345,199.382,199.312,199.38,72200000.0
2005-09-26 07:40:00,199.392,199.4,199.374,199.384,67200000.0
2005-09-26 07:41:00,199.361,199.368,199.34,199.349,88599999.0
2005-09-26 07:42:00,199.366,199.382,199.351,199.351,49700000.0
2005-09-26 07:43:00,199.345,199.406,199.342,199.397,53699999.0
2005-09-26 07:44:00,199.385,199.398,199.369,199.39,49300000.0
2005-09-26 07:45:00,199.401,199.402,199.372,199.381,62600000.0
2005-09-26 07:46:00,199.374,199.392,199.341,199.392,26600000.0
2005-09-26 07:47:00,199.405,199.405,199.374,199.402,83500001.0
2005-09-26 07:48:00,199.38,199.388,199.336,199.374,56999999.0
2005-09-26 07:49:00,199.39,199.391,199.379,199.388,30300000.0
2005-09-26 07:50:00,199.386,199.41,199.363,199.41,71700000.0
2005-09-26 07:51:00,199.427,199.443,199.417,199.443,44900000.0
2005-09-26 07:52:00,199.434,199.455,199.398,199.398,60799999.0
2005-09-26 07:53:00,199.4,199.414,199.395,199.397,41900001.0
2005-09-26 07:54:00,199.388,199.395,199.373,199.386,37100000.0
2005-09-26 07:55:00,199.366,199.393,199.344,199.393,51299999.0
2005-09-26 07:56:00,199.39,199.411,199.386,199.39,64900000.0
2005-09-26 07:57:00,199.397,199.411,199.369,199.411,51900000.0
2005-09-26 07:58:00,199.414,199.449,199.4,199.406,52400000.0
2005-09-26 07:59:00,199.439,199.459,199.423,199.459,40600000.0
2005-09-26 08:00:00,199.448,199.455,199.406,199.439,25400000.0
2005-09-26 08:01:00,199.451,199.468,199.451,199.467,39500000.0
2005-09-26 08:02:00,199.468,199.468,199.43,199.455,44400000.0
2005-09-26 08:03:00,199.463,199.463,199.419,199.436,49600000.0
2005-09-26 08:04:00,199.433,199.457,199.418,199.438,52000000.0
2005-09-26 08:05:00,199.456,199.507,199.454,199.507,28800000.0
2005-09-26 08:06:00,199.519,199.519,199.49,199.506,41399999.0
2005-09-26 08:07:00,199.49,199.49,199.47,199.478,48500000.0
2005-09-26 08:08:00,199.495,199.495,199.472,199.472,50100000.0
2005-09-26 08:09:00,199.474,199.474,199.416,199.417,41900000.0
2005-09-26 08:10:00,199.414,199.424,199.398,199.403,51200000.0
2005-09-26 08:11:00,199.394,199.407,199.369,199.388,70900000.0
2005-09-26 08:12:00,199.397,199.397,199.343,199.343,39600000.0
2005-09-26 08:13:00,199.332,199.332,199.293,199.293,25700000.0
2005-09-26 08:14:00,199.282,199.3,199.281,199.3,35200000.0
2005-09-26 08:15:00,199.289,199.301,199.272,199.272,38900001.0
2005-09-26 08:16:00,199.291,199.308,199.276,199.308,38600000.0
2005-09-26 08:17:00,199.321,199.34,199.321,199.33,68700000.0
2005-09-26 08:18:00,199.332,199.332,199.261,199.284,42800001.0
2005-09-26 08:19:00,199.297,199.31,199.295,199.296,60900000.0
2005-09-26 08:20:00,199.307,199.322,199.307,199.309,23900000.0
2005-09-26 08:21:00,199.299,199.339,199.289,199.339,53100000.0
2005-09-26 08:22:00,199.339,199.358,199.309,199.358,62400000.0
2005-09-26 08:23:00,199.363,199.379,199.353,199.374,94200000.0
2005-09-26 08:24:00,199.386,199.398,199.386,199.398,44900000.0
2005-09-26 08:25:00,199.405,199.443,199.405,199.443,45400000.0
2005-09-26 08:26:00,199.435,199.444,199.432,199.438,65900001.0
2005-09-26 08:27:00,199.457,199.459,199.407,199.444,79899999.0
2005-09-26 08:28:00,199.409,199.439,199.402,199.438,59500000.0
2005-09-26 08:29:00,199.453,199.455,199.442,199.448,29100000.0
2005-09-26 08:30:00,199.441,199.462,199.421,199.462,37700000.0
2005-09-26 08:31:00,199.447,199.453,199.434,199.437,36100000.0
2005-09-26 08:32:00,199.451,199.477,199.433,199.462,38500000.0
2005-09-26 08:33:00,199.474,199.492,199.451,199.452,42300000.0
2005-09-26 08:34:00,199.439,199.439,199.399,199.417,101500001.0
2005-09-26 08:35:00,199.371,199.375,199.336,199.366,71900000.0
2005-09-26 08:36:00,199.352,199.366,199.34,199.34,43100001.0
2005-09-26 08:37:00,199.312,199.322,199.305,199.305,79099999.0
2005-09-26 08:38:00,199.303,199.31,199.251,199.302,85500000.0
2005-09-26 08:39:00,199.325,199.33,199.285,199.285,49800000.0
2005-09-26 08:40:00,199.282,199.282,199.143,199.143,46200000.0
2005-09-26 08:41:00,199.12,199.14,199.11,199.125,27000000.0
2005-09-26 08:42:00,199.141,199.197,199.133,199.133,54199999.0
2005-09-26 08:43:00,199.108,199.149,199.108,199.13,39200000.0
2005-09-26 08:44:00,199.141,199.155,199.106,199.106,35700000.0
2005-09-26 08:45:00,199.091,199.127,199.08,199.114,32200000.0
2005-09-26 08:46:00,199.114,199.142,199.1,199.142,39200000.0
2005-09-26 08:47:00,199.156,199.201,199.156,199.169,44300000.0
2005-09-26 08:48:00,199.151,199.17,199.122,199.122,76799999.0
2005-09-26 08:49:00,199.116,199.138,199.099,199.099,49100001.0
2005-09-26 08:50:00,199.083,199.16,199.081,199.16,60300000.0
2005-09-26 08:51:00,199.13,199.143,199.111,199.126,58100000.0
2005-09-26 08:52:00,199.115,199.147,199.102,199.147,85200000.0
2005-09-26 08:53:00,199.129,199.133,199.115,199.118,47100001.0
2005-09-26 08:54:00,199.127,199.161,199.127,199.127,31900000.0
2005-09-26 08:55:00,199.134,199.137,199.104,199.12,27800000.0
2005-09-26 08:56:00,199.103,199.117,199.095,199.095,51600000.0
2005-09-26 08:57:00,199.076,199.091,199.069,199.08,81500000.0
2005-09-26 08:58:00,199.073,199.075,199.058,199.059,28500000.0
2005-09-26 08:59:00,199.049,199.049,198.99,199.019,46500000.0
2005-09-26 09:00:00,199.046,199.074,199.03,199.033,54500001.0
2005-09-26 09:01:00,199.038,199.076,199.038,199.076,41900000.0
2005-09-26 09:02:00,199.107,199.138,199.093,199.093,42700000.0
2005-09-26 09:03:00,199.108,199.153,199.108,199.135,24100000.0
2005-09-26 09:04:00,199.111,199.163,199.111,199.163,37000000.0
2005-09-26 09:05:00,199.173,199.218,199.173,199.2,31600000.0
2005-09-26 09:06:00,199.17,199.249,199.151,199.222,50200000.0
2005-09-26 09:07:00,199.188,199.261,199.177,199.245,66500001.0
2005-09-26 09:08:00,199.224,199.27,199.224,199.248,32200000.0
2005-09-26 09:09:00,199.257,199.268,199.244,199.252,35600000.0
2005-09-26 09:10:00,199.28,199.281,199.26,199.26,39700000.0
2005-09-26 09:11:00,199.243,199.245,199.211,199.23,49800000.0
2005-09-26 09:12:00,199.23,199.297,199.224,199.287,24600000.0
2005-09-26 09:13:00,199.287,199.299,199.246,199.262,35400000.0
2005-09-26 09:14:00,199.268,199.299,199.268,199.299,34200000.0
2005-09-26 09:15:00,199.324,199.35,199.324,199.341,25100000.0
2005-09-26 09:16:00,199.327,199.341,199.321,199.341,23100000.0
2005-09-26 09:17:00,199.325,199.353,199.28,199.353,59700000.0
2005-09-26 09:18:00,199.348,199.39,199.321,199.39,86200000.0
2005-09-26 09:19:00,199.369,199.369,199.323,199.325,34400000.0
2005-09-26 09:20:00,199.34,199.363,199.31,199.358,57500000.0
2005-09-26 09:21:00,199.361,199.365,199.305,199.365,45000000.0
2005-09-26 09:22:00,199.315,199.389,199.315,199.364,79300000.0
2005-09-26 09:23:00,199.38,199.38,199.339,199.365,55999999.0
2005-09-26 09:24:00,199.375,199.404,199.363,199.404,21700000.0
2005-09-26 09:25:00,199.42,199.42,199.376,199.399,27500000.0
2005-09-26 09:26:00,199.406,199.41,199.354,199.41,58400001.0
2005-09-26 09:27:00,199.317,199.395,199.313,199.385,62600001.0
2005-09-26 09:28:00,199.37,199.451,199.361,199.451,36700000.0
2005-09-26 09:29:00,199.345,199.41,199.344,199.38,73500000.0
2005-09-26 09:30:00,199.364,199.382,199.342,199.354,31400000.0
2005-09-26 09:31:00,199.422,199.422,199.387,199.387,53100001.0
2005-09-26 09:32:00,199.343,199.383,199.339,199.383,71100000.0
2005-09-26 09:33:00,199.357,199.386,199.345,199.358,58100000.0
2005-09-26 09:34:00,199.368,199.393,199.336,199.393,50400000.0
2005-09-26 09:35:00,199.398,199.4,199.377,199.398,78300000.0
2005-09-26 09:36:00,199.408,199.408,199.383,199.383,11500000.0
2005-09-26 09:37:00,199.38,199.401,199.343,199.4,58500000.0
2005-09-26 09:38:00,199.374,199.407,199.367,199.386,74200001.0
2005-09-26 09:39:00,199.448,199.46,199.422,199.432,42400000.0
2005-09-26 09:40:00,199.495,199.498,199.443,199.469,60700000.0
2005-09-26 09:41:00,199.468,199.468,199.434,199.466,37900000.0
2005-09-26 09:42:00,199.442,199.458,199.429,199.458,68600001.0
2005-09-26 09:43:00,199.458,199.475,199.444,199.475,30100000.0
2005-09-26 09:44:00,199.461,199.47,199.439,199.452,60100000.0
2005-09-26 09:45:00,199.45,199.468,199.446,199.461,53100000.0
2005-09-26 09:46:00,199.427,199.444,199.391,199.415,26200000.0
2005-09-26 09:47:00,199.416,199.422,199.399,199.422,29200000.0
2005-09-26 09:48:00,199.391,199.418,199.382,199.403,39400000.0
2005-09-26 09:49:00,199.431,199.455,199.431,199.442,31400000.0
2005-09-26 09:50:00,199.46,199.46,199.389,199.434,48700000.0
2005-09-26 09:51:00,199.435,199.435,199.372,199.39,33700000.0
2005-09-26 09:52:00,199.415,199.436,199.386,199.436,39200000.0
2005-09-26 09:53:00,199.48,199.48,199.4,199.459,77600000.0
2005-09-26 09:54:00,199.476,199.489,199.446,199.472,56400000.0
2005-09-26 09:55:00,199.483,199.536,199.477,199.536,28000000.0
2005-09-26 09:56:00,199.543,199.607,199.515,199.607,64800001.0
2005-09-26 09:57:00,199.599,199.63,199.599,199.605,57000000.0
2005-09-26 09:58:00,199.61,199.61,199.548,199.548,43400000.0
2005-09-26 09:59:00,199.551,199.574,199.545,199.545,44600000.0
2005-09-26 10:00:00,199.528,199.568,199.527,199.561,41500000.0
2005-09-26 10:01:00,199.567,199.567,199.47,199.47,66499999.0
2005-09-26 10:02:00,199.486,199.491,199.468,199.468,20700000.0
2005-09-26 10:03:00,199.436,199.496,199.419,199.496,28700000.0
2005-09-26 10:04:00,199.477,199.477,199.405,199.43,27300000.0
2005-09-26 10:05:00,199.453,199.47,199.427,199.454,25500000.0
2005-09-26 10:06:00,199.501,199.501,199.474,199.478,39000000.0
2005-09-26 10:07:00,199.476,199.506,199.476,199.5,29500000.0
2005-09-26 10:08:00,199.491,199.51,199.488,199.505,51600000.0
2005-09-26 10:09:00,199.517,199.531,199.499,199.502,25200000.0
2005-09-26 10:10:00,199.499,199.499,199.455,199.487,56600000.0
2005-09-26 10:11:00,199.474,199.504,199.463,199.479,35600000.0
2005-09-26 10:12:00,199.474,199.496,199.473,199.489,46000000.0
2005-09-26 10:13:00,199.475,199.524,199.475,199.518,41000000.0
2005-09-26 10:14:00,199.526,199.546,199.526,199.546,52100002.0
2005-09-26 10:15:00,199.543,199.556,199.494,199.54,25400000.0
2005-09-26 10:16:00,199.562,199.58,199.532,199.545,69800000.0
2005-09-26 10:17:00,199.514,199.518,199.503,199.518,66000001.0
2005-09-26 10:18:00,199.511,199.536,199.511,199.517,20200000.0
2005-09-26 10:19:00,199.515,199.569,199.515,199.558,73400001.0
2005-09-26 10:20:00,199.551,199.578,199.537,199.571,41000000.0
2005-09-26 10:21:00,199.576,199.626,199.576,199.626,35300000.0
2005-09-26 10:22:00,199.655,199.657,199.6,199.6,33200000.0
2005-09-26 10:23:00,199.583,199.617,199.571,199.612,53900000.0
2005-09-26 10:24:00,199.62,199.639,199.617,199.639,50200000.0
2005-09-26 10:25:00,199.625,199.628,199.601,199.609,70400000.0
2005-09-26 10:26:00,199.614,199.643,199.614,199.641,56999999.0
2005-09-26 10:27:00,199.637,199.684,199.628,199.681,31300000.0
2005-09-26 10:28:00,199.67,199.67,199.654,199.662,6500000.0
2005-09-26 10:29:00,199.678,199.678,199.64,199.641,33500000.0
2005-09-26 10:30:00,199.643,199.673,199.622,199.673,53700000.0
2005-09-26 10:31:00,199.682,199.695,199.641,199.684,58500002.0
2005-09-26 10:32:00,199.705,199.723,199.692,199.714,40900000.0
2005-09-26 10:33:00,199.713,199.729,199.687,199.688,89400002.0
2005-09-26 10:34:00,199.702,199.723,199.676,199.693,55900000.0
2005-09-26 10:35:00,199.694,199.709,199.681,199.681,39900000.0
2005-09-26 10:36:00,199.686,199.686,199.636,199.636,47199999.0
2005-09-26 10:37:00,199.645,199.649,199.623,199.64,29900000.0
2005-09-26 10:38:00,199.65,199.668,199.641,199.641,41800000.0
2005-09-26 10:39:00,199.63,199.63,199.592,199.602,16800000.0
2005-09-26 10:40:00,199.626,199.644,199.612,199.615,48900000.0
2005-09-26 10:41:00,199.639,199.654,199.625,199.636,26300000.0
2005-09-26 10:42:00,199.613,199.633,199.603,199.633,33800000.0
2005-09-26 10:43:00,199.642,199.658,199.637,199.655,68900000.0
2005-09-26 10:44:00,199.667,199.677,199.651,199.656,49000000.0
2005-09-26 10:45:00,199.673,199.687,199.669,199.687,45100001.0
2005-09-26 10:46:00,199.667,199.677,199.59,199.611,52699999.0
2005-09-26 10:47:00,199.637,199.637,199.569,199.606,73400000.0
2005-09-26 10:48:00,199.622,199.637,199.605,199.618,92000000.0
2005-09-26 10:49:00,199.624,199.629,199.602,199.61,32700000.0
2005-09-26 10:50:00,199.632,199.667,199.632,199.641,34500000.0
2005-09-26 10:51:00,199.637,199.637,199.52,199.52,49400000.0
2005-09-26 10:52:00,199.527,199.566,199.527,199.544,29200000.0
2005-09-26 10:53:00,199.531,199.584,199.531,199.582,58100000.0
2005-09-26 10:54:00,199.58,199.603,199.577,199.594,36700000.0
2005-09-26 10:55:00,199.608,199.616,199.586,199.602,57000000.0
2005-09-26 10:56:00,199.61,199.621,199.592,199.6,78400000.0
2005-09-26 10:57:00,199.612,199.633,199.607,199.619,31000000.0
2005-09-26 10:58:00,199.617,199.638,199.611,199.626,22300000.0
2005-09-26 10:59:00,199.606,199.606,199.532,199.532,35000000.0
2005-09-26 11:00:00,199.53,199.533,199.439,199.439,31500000.0
2005-09-26 11:01:00,199.444,199.473,199.433,199.473,50599999.0
2005-09-26 11:02:00,199.477,199.505,199.477,199.505,69000000.0
2005-09-26 11:03:00,199.52,199.524,199.472,199.472,45600001.0
2005-09-26 11:04:00,199.464,199.468,199.446,199.457,32100000.0
2005-09-26 11:05:00,199.467,199.493,199.467,199.473,32900000.0
2005-09-26 11:06:00,199.469,199.472,199.459,199.472,37600000.0
2005-09-26 11:07:00,199.464,199.499,199.464,199.478,43699999.0
2005-09-26 11:08:00,199.477,199.491,199.465,199.48,35500000.0
2005-09-26 11:09:00,199.476,199.501,199.476,199.489,30900000.0
2005-09-26 11:10:00,199.478,199.49,199.423,199.49,42400000.0
2005-09-26 11:11:00,199.511,199.511,199.444,199.444,13400000.0
2005-09-26 11:12:00,199.501,199.504,199.459,199.461,49500000.0
2005-09-26 11:13:00,199.457,199.474,199.441,199.441,73200002.0
2005-09-26 11:14:00,199.453,199.453,199.426,199.448,67600000.0
2005-09-26 11:15:00,199.447,199.463,199.422,199.463,57200000.0
2005-09-26 11:16:00,199.47,199.473,199.468,199.47,46499999.0
2005-09-26 11:17:00,199.458,199.472,199.439,199.472,72600001.0
2005-09-26 11:18:00,199.448,199.457,199.425,199.439,54200000.0
2005-09-26 11:19:00,199.416,199.423,199.406,199.406,54700002.0
2005-09-26 11:20:00,199.384,199.389,199.355,199.37,78600000.0
2005-09-26 11:21:00,199.397,199.415,199.394,199.396,31000000.0
2005-09-26 11:22:00,199.383,199.41,199.383,199.41,70000001.0
2005-09-26 11:23:00,199.406,199.416,199.404,199.413,21300000.0
2005-09-26 11:24:00,199.41,199.46,199.41,199.46,32700000.0
2005-09-26 11:25:00,199.477,199.485,199.44,199.472,30700000.0
2005-09-26 11:26:00,199.484,199.505,199.48,199.499,61000000.0
2005-09-26 11:27:00,199.515,199.515,199.515,199.515,18300000.0
2005-09-26 11:28:00,199.526,199.547,199.524,199.542,55900000.0
2005-09-26 11:29:00,199.558,199.558,199.535,199.535,57300000.0
2005-09-26 11:30:00,199.53,199.532,199.445,199.445,72700000.0
2005-09-26 11:31:00,199.363,199.439,199.363,199.421,51600000.0
2005-09-26 11:32:00,199.4,199.418,199.378,199.389,75900000.0
2005-09-26 11:33:00,199.369,199.375,199.361,199.375,35999999.0
2005-09-26 11:34:00,199.376,199.388,199.376,199.386,49199999.0
2005-09-26 11:35:00,199.362,199.38,199.359,199.37,23500000.0
2005-09-26 11:36:00,199.382,199.401,199.371,199.401,68700000.0
2005-09-26 11:37:00,199.409,199.422,199.409,199.421,41000001.0
2005-09-26 11:38:00,199.427,199.472,199.427,199.472,42900000.0
2005-09-26 11:39:00,199.486,199.502,199.475,199.502,53900000.0
2005-09-26 11:40:00,199.492,199.527,199.492,199.51,36700000.0
2005-09-26 11:41:00,199.484,199.496,199.451,199.496,14400000.0
2005-09-26 11:42:00,199.513,199.513,199.463,199.472,70600000.0
2005-09-26 11:43:00,199.469,199.484,199.45,199.45,67800000.0
2005-09-26 11:44:00,199.452,199.452,199.352,199.352,33500000.0
2005-09-26 11:45:00,199.316,199.37,199.316,199.352,65000000.0
2005-09-26 11:46:00,199.324,199.327,199.305,199.305,39000000.0
2005-09-26 11:47:00,199.291,199.291,199.226,199.226,43400000.0
2005-09-26 11:48:00,199.231,199.254,199.231,199.231,50200000.0
2005-09-26 11:49:00,199.195,199.222,199.195,199.215,71000000.0
2005-09-26 11:50:00,199.213,199.239,199.208,199.223,66899998.0
2005-09-26 11:51:00,199.239,199.254,199.234,199.243,36100000.0
2005-09-26 11:52:00,199.222,199.257,199.196,199.257,41300000.0
2005-09-26 11:53:00,199.276,199.276,199.245,199.245,82600001.0
2005-09-26 11:54:00,199.248,199.254,199.238,199.249,99499998.0
2005-09-26 11:55:00,199.269,199.284,199.269,199.28,58099999.0
2005-09-26 11:56:00,199.297,199.297,199.237,199.296,59000000.0
2005-09-26 11:57:00,199.321,199.332,199.277,199.292,50000000.0
2005-09-26 11:58:00,199.309,199.325,199.291,199.313,61500001.0
2005-09-26 11:59:00,199.334,199.344,199.307,199.307,30800000.0
2005-09-26 12:00:00,199.288,199.292,199.242,199.292,69300000.0
2005-09-26 12:01:00,199.277,199.277,199.256,199.268,90000002.0
2005-09-26 12:02:00,199.292,199.295,199.267,199.295,58700000.0
2005-09-26 12:03:00,199.306,199.306,199.266,199.266,38100000.0
2005-09-26 12:04:00,199.254,199.254,199.239,199.25,45500001.0
2005-09-26 12:05:00,199.246,199.258,199.231,199.236,24100000.0
2005-09-26 12:06:00,199.255,199.255,199.22,199.243,79000000.0
2005-09-26 12:07:00,199.249,199.253,199.218,199.239,95199999.0
2005-09-26 12:08:00,199.201,199.238,199.191,199.238,43500000.0
2005-09-26 12:09:00,199.25,199.267,199.244,199.266,54900001.0
2005-09-26 12:10:00,199.271,199.271,199.228,199.24,18300000.0
2005-09-26 12:11:00,199.239,199.242,199.221,199.236,52700001.0
2005-09-26 12:12:00,199.225,199.225,199.177,199.221,37500000.0
2005-09-26 12:13:00,199.212,199.24,199.203,199.24,36900000.0
2005-09-26 12:14:00,199.244,199.262,199.231,199.25,55599999.0
2005-09-26 12:15:00,199.24,199.265,199.226,199.254,67199999.0
2005-09-26 12:16:00,199.245,199.307,199.245,199.307,100600000.0
2005-09-26 12:17:00,199.325,199.367,199.318,199.332,74700000.0
2005-09-26 12:18:00,199.337,199.338,199.3,199.329,42500000.0
2005-09-26 12:19:00,199.344,199.357,199.299,199.299,33100000.0
2005-09-26 12:20:00,199.359,199.377,199.358,199.377,41600000.0
2005-09-26 12:21:00,199.385,199.395,199.359,199.369,50300000.0
2005-09-26 12:22:00,199.376,199.377,199.346,199.354,66200001.0
2005-09-26 12:23:00,199.373,199.373,199.36,199.366,34799999.0
2005-09-26 12:24:00,199.32,199.35,199.293,199.316,43700001.0
2005-09-26 12:25:00,199.343,199.357,199.343,199.347,45200000.0
2005-09-26 12:26:00,199.335,199.346,199.331,199.335,29400000.0
2005-09-26 12:27:00,199.336,199.338,199.271,199.29,42400000.0
2005-09-26 12:28:00,199.329,199.329,199.299,199.299,42900000.0
2005-09-26 12:29:00,199.303,199.314,199.29,199.303,42800000.0
2005-09-26 12:30:00,199.288,199.288,199.264,199.276,34500000.0
2005-09-26 12:31:00,199.28,199.282,199.262,199.277,45000000.0
2005-09-26 12:32:00,199.276,199.276,199.202,199.272,54600000.0
2005-09-26 12:33:00,199.289,199.298,199.288,199.289,38700000.0
2005-09-26 12:34:00,199.285,199.298,199.278,199.293,70699999.0
2005-09-26 12:35:00,199.305,199.322,199.305,199.318,41900000.0
2005-09-26 12:36:00,199.315,199.318,199.25,199.315,53400000.0
2005-09-26 12:37:00,199.349,199.349,199.298,199.31,41200000.0
2005-09-26 12:38:00,199.305,199.307,199.293,199.293,36600000.0
2005-09-26 12:39:00,199.291,199.32,199.291,199.32,73100001.0
2005-09-26 12:40:00,199.323,199.368,199.31,199.366,62599999.0
2005-09-26 12:41:00,199.375,199.409,199.375,199.395,72899998.0
2005-09-26 12:42:00,199.416,199.45,199.416,199.45,56700000.0
2005-09-26 12:43:00,199.461,199.461,199.412,199.412,24300000.0
2005-09-26 12:44:00,199.398,199.4,199.387,199.397,40900000.0
2005-09-26 12:45:00,199.393,199.399,199.372,199.399,55100000.0
2005-09-26 12:46:00,199.395,199.4,199.362,199.372,25600000.0
2005-09-26 12:47:00,199.386,199.386,199.325,199.343,79200001.0
2005-09-26 12:48:00,199.34,199.396,199.34,199.384,51300000.0
2005-09-26 12:49:00,199.39,199.393,199.348,199.348,79300000.0
2005-09-26 12:50:00,199.362,199.39,199.362,199.39,74500000.0
2005-09-26 12:51:00,199.361,199.381,199.357,199.376,43499999.0
2005-09-26 12:52:00,199.34,199.346,199.284,199.284,74100000.0
2005-09-26 12:53:00,199.334,199.375,199.334,199.365,27700000.0
2005-09-26 12:54:00,199.389,199.396,199.361,199.378,33600000.0
2005-09-26 12:55:00,199.369,199.384,199.36,199.384,64200000.0
2005-09-26 12:56:00,199.377,199.383,199.364,199.364,27100000.0
2005-09-26 12:57:00,199.361,199.433,199.339,199.433,35900001.0
2005-09-26 12:58:00,199.454,199.512,199.454,199.512,51500000.0
2005-09-26 12:59:00,199.528,199.566,199.524,199.566,51600001.0
2005-09-26 13:00:00,199.582,199.617,199.582,199.6,42100000.0
2005-09-26 13:01:00,199.603,199.625,199.597,199.602,39200000.0
2005-09-26 13:02:00,199.588,199.588,199.563,199.575,86099999.0
2005-09-26 13:03:00,199.586,199.588,199.554,199.561,60900000.0
2005-09-26 13:04:00,199.572,199.572,199.535,199.54,32300000.0
2005-09-26 13:05:00,199.555,199.558,199.525,199.526,67799999.0
2005-09-26 13:06:00,199.505,199.532,199.499,199.508,56800000.0
2005-09-26 13:07:00,199.509,199.522,199.502,199.502,69600001.0
2005-09-26 13:08:00,199.473,199.526,199.462,199.526,51200000.0
2005-09-26 13:09:00,199.536,199.536,199.502,199.531,29600000.0
2005-09-26 13:10:00,199.549,199.581,199.538,199.57,31400000.0
2005-09-26 13:11:00,199.558,199.566,199.553,199.56,41300000.0
2005-09-26 13:12:00,199.568,199.583,199.542,199.583,73499999.0
2005-09-26 13:13:00,199.594,199.594,199.542,199.542,30800000.0
2005-09-26 13:14:00,199.541,199.541,199.512,199.528,46300000.0
2005-09-26 13:15:00,199.483,199.545,199.483,199.542,63100000.0
2005-09-26 13:16:00,199.54,199.54,199.51,199.524,61200000.0
2005-09-26 13:17:00,199.534,199.558,199.522,199.558,71400000.0
2005-09-26 13:18:00,199.576,199.576,199.511,199.564,62800000.0
2005-09-26 13:19:00,199.546,199.551,199.51,199.517,43700000.0
2005-09-26 13:20:00,199.568,199.587,199.561,199.584,81300001.0
2005-09-26 13:21:00,199.601,199.624,199.556,199.609,19800000.0
2005-09-26 13:22:00,199.624,199.64,199.609,199.631,39800000.0
2005-09-26 13:23:00,199.631,199.631,199.599,199.615,99700001.0
2005-09-26 13:24:00,199.634,199.636,199.584,199.599,30200000.0
2005-09-26 13:25:00,199.602,199.639,199.589,199.589,51500000.0
2005-09-26 13:26:00,199.608,199.618,199.578,199.578,56700000.0
2005-09-26 13:27:00,199.548,199.564,199.527,199.558,66699999.0
2005-09-26 13:28:00,199.557,199.579,199.556,199.569,52200000.0
2005-09-26 13:29:00,199.561,199.563,199.525,199.563,100100000.0
2005-09-26 13:30:00,199.566,199.584,199.566,199.574,92000001.0
2005-09-26 13:31:00,199.568,199.568,199.537,199.547,37800000.0
2005-09-26 13:32:00,199.537,199.537,199.476,199.479,78500000.0
2005-09-26 13:33:00,199.442,199.442,199.401,199.428,18700000.0
2005-09-26 13:34:00,199.428,199.428,199.396,199.413,37100000.0
2005-09-26 13:35:00,199.407,199.438,199.4,199.406,46900000.0
2005-09-26 13:36:00,199.44,199.451,199.435,199.435,43100000.0
2005-09-26 13:37:00,199.437,199.442,199.43,199.43,20200000.0
2005-09-26 13:38:00,199.413,199.413,199.392,199.392,52500000.0
2005-09-26 13:39:00,199.4,199.414,199.38,199.38,91000002.0
2005-09-26 13:40:00,199.363,199.363,199.321,199.322,58400000.0
2005-09-26 13:41:00,199.32,199.329,199.304,199.329,18200000.0
2005-09-26 13:42:00,199.319,199.325,199.29,199.325,43100000.0
2005-09-26 13:43:00,199.301,199.301,199.21,199.21,42600000.0
2005-09-26 13:44:00,199.2,199.219,199.196,199.214,32500000.0
2005-09-26 13:45:00,199.199,199.229,199.193,199.212,64500000.0
2005-09-26 13:46:00,199.212,199.219,199.194,199.194,52800000.0
2005-09-26 13:47:00,199.187,199.187,199.147,199.147,50800000.0
2005-09-26 13:48:00,199.116,199.171,199.111,199.155,54500000.0
2005-09-26 13:49:00,199.156,199.156,199.136,199.146,59400001.0
2005-09-26 13:50:00,199.154,199.154,199.101,199.133,58600000.0
2005-09-26 13:51:00,199.117,199.125,199.085,199.12,42800000.0
2005-09-26 13:52:00,199.111,199.111,199.083,199.107,30600000.0
2005-09-26 13:53:00,199.11,199.128,199.101,199.119,41500000.0
2005-09-26 13:54:00,199.097,199.113,199.043,199.09,56700000.0
2005-09-26 13:55:00,199.097,199.113,199.093,199.113,84900000.0
2005-09-26 13:56:00,199.099,199.127,199.097,199.127,44600000.0
2005-09-26 13:57:00,199.142,199.148,199.124,199.144,38200000.0
2005-09-26 13:58:00,199.168,199.172,199.165,199.166,30400000.0
2005-09-26 13:59:00,199.165,199.183,199.156,199.169,45400000.0
2005-09-26 14:00:00,199.147,199.17,199.142,199.147,28900000.0
2005-09-26 14:01:00,199.158,199.172,199.131,199.131,25600000.0
2005-09-26 14:02:00,199.135,199.153,199.1,199.141,43600000.0
2005-09-26 14:03:00,199.137,199.152,199.069,199.11,39100000.0
2005-09-26 14:04:00,199.078,199.105,199.061,199.067,51700001.0
2005-09-26 14:05:00,199.025,199.025,198.96,198.978,29800000.0
2005-09-26 14:06:00,198.968,199.001,198.96,199.001,29200000.0
2005-09-26 14:07:00,199.024,199.026,199.004,199.02,28400000.0
2005-09-26 14:08:00,199.002,199.02,198.99,199.014,56600000.0
2005-09-26 14:09:00,199.015,199.015,198.99,198.993,41200000.0
2005-09-26 14:10:00,199.011,199.033,199.011,199.02,28300000.0
2005-09-26 14:11:00,199.007,199.028,198.981,199.028,69599999.0
2005-09-26 14:12:00,199.038,199.074,199.038,199.074,34500000.0
2005-09-26 14:13:00,199.08,199.105,199.07,199.081,37700000.0
2005-09-26 14:14:00,199.08,199.09,199.066,199.09,47800000.0
2005-09-26 14:15:00,199.098,199.098,199.058,199.058,55000001.0
2005-09-26 14:16:00,199.063,199.063,199.038,199.046,29800000.0
2005-09-26 14:17:00,199.059,199.075,199.059,199.068,51900000.0
2005-09-26 14:18:00,199.061,199.074,199.059,199.074,70400000.0
2005-09-26 14:19:00,199.066,199.083,199.032,199.035,23600000.0
2005-09-26 14:20:00,199.024,199.054,199.021,199.054,62900000.0
2005-09-26 14:21:00,199.04,199.04,199.005,199.024,60499999.0
2005-09-26 14:22:00,199.052,199.106,199.052,199.097,40800000.0
2005-09-26 14:23:00,199.083,199.087,199.049,199.068,50899999.0
2005-09-26 14:24:00,199.049,199.098,199.042,199.074,64999999.0
2005-09-26 14:25:00,199.068,199.068,199.025,199.028,62399999.0
2005-09-26 14:26:00,199.039,199.039,199.014,199.017,65700000.0
2005-09-26 14:27:00,199.026,199.049,199.026,199.041,91100002.0
2005-09-26 14:28:00,199.035,199.043,198.982,199.018,49600000.0
2005-09-26 14:29:00,199.014,199.05,199.014,199.05,38899999.0
2005-09-26 14:30:00,199.041,199.075,199.038,199.075,77000000.0
2005-09-26 14:31:00,199.069,199.148,199.066,199.148,32100000.0
2005-09-26 14:32:00,199.097,199.111,199.065,199.111,33100000.0
2005-09-26 14:33:00,199.14,199.177,199.14,199.177,56800001.0
2005-09-26 14:34:00,199.19,199.19,199.175,199.175,17800000.0
2005-09-26 14:35:00,199.191,199.191,199.175,199.175,51099999.0
2005-09-26 14:36:00,199.175,199.19,199.154,199.19,24400000.0
2005-09-26 14:37:00,199.192,199.197,199.151,199.151,43500000.0
2005-09-26 14:38:00,199.157,199.162,199.12,199.125,46500000.0
2005-09-26 14:39:00,199.117,199.126,199.064,199.064,63000001.0
2005-09-26 14:40:00,199.07,199.084,199.042,199.042,21500000.0
2005-09-26 14:41:00,199.022,199.022,198.967,199.009,51000000.0
2005-09-26 14:42:00,199.01,199.065,199.003,199.065,64600001.0
2005-09-26 14:43:00,199.069,199.069,199.056,199.058,51900001.0
2005-09-26 14:44:00,199.061,199.104,199.039,199.104,42500000.0
2005-09-26 14:45:00,199.11,199.158,199.106,199.158,55200000.0
2005-09-26 14:46:00,199.16,199.17,199.15,199.153,42900000.0
2005-09-26 14:47:00,199.15,199.165,199.131,199.155,50099999.0
2005-09-26 14:48:00,199.144,199.173,199.134,199.163,59600000.0
2005-09-26 14:49:00,199.19,199.256,199.19,199.256,10600000.0
2005-09-26 14:50:00,199.26,199.26,199.232,199.252,54900000.0
2005-09-26 14:51:00,199.246,199.268,199.241,199.241,81400000.0
2005-09-26 14:52:00,199.225,199.225,199.19,199.197,39900000.0
2005-09-26 14:53:00,199.174,199.181,199.169,199.174,38000000.0
2005-09-26 14:54:00,199.148,199.148,199.101,199.101,46100000.0
2005-09-26 14:55:00,199.096,199.111,199.07,199.077,73399999.0
2005-09-26 14:56:00,199.084,199.111,199.073,199.086,60800000.0
2005-09-26 14:57:00,199.067,199.067,199.031,199.031,33100000.0
2005-09-26 14:58:00,199.03,199.044,199.03,199.033,47600000.0
2005-09-26 14:59:00,199.023,199.069,199.016,199.069,33100000.0
2005-09-26 15:00:00,199.08,199.08,199.052,199.052,76500000.0
2005-09-26 15:01:00,199.066,199.088,199.066,199.076,38300000.0
2005-09-26 15:02:00,199.073,199.093,199.053,199.093,65400000.0
2005-09-26 15:03:00,199.104,199.122,199.104,199.112,60800000.0
2005-09-26 15:04:00,199.134,199.169,199.134,199.169,24700000.0
2005-09-26 15:05:00,199.154,199.154,199.13,199.13,56100000.0
2005-09-26 15:06:00,199.119,199.155,199.119,199.137,74900000.0
2005-09-26 15:07:00,199.143,199.183,199.13,199.183,64199999.0
2005-09-26 15:08:00,199.196,199.232,199.187,199.232,66099999.0
2005-09-26 15:09:00,199.235,199.27,199.227,199.27,50700001.0
2005-09-26 15:10:00,199.267,199.273,199.232,199.242,37700000.0
2005-09-26 15:11:00,199.239,199.292,199.239,199.292,33800000.0
2005-09-26 15:12:00,199.275,199.312,199.275,199.308,38200001.0
2005-09-26 15:13:00,199.284,199.299,199.282,199.289,68300000.0
2005-09-26 15:14:00,199.279,199.288,199.253,199.288,56100000.0
2005-09-26 15:15:00,199.283,199.292,199.272,199.287,37300000.0
2005-09-26 15:16:00,199.282,199.282,199.265,199.282,55300000.0
2005-09-26 15:17:00,199.276,199.276,199.25,199.266,30800000.0
2005-09-26 15:18:00,199.241,199.269,199.225,199.269,20000000.0
2005-09-26 15:19:00,199.267,199.267,199.199,199.254,58600000.0
2005-09-26 15:20:00,199.265,199.283,199.265,199.283,39100000.0
2005-09-26 15:21:00,199.24,199.25,199.215,199.224,41699999.0
2005-09-26 15:22:00,199.243,199.276,199.243,199.268,80600001.0
2005-09-26 15:23:00,199.278,199.314,199.278,199.309,40000000.0
2005-09-26 15:24:00,199.31,199.31,199.286,199.302,46100001.0
2005-09-26 15:25:00,199.314,199.318,199.235,199.235,59500000.0
2005-09-26 15:26:00,199.213,199.29,199.208,199.281,83100000.0
2005-09-26 15:27:00,199.299,199.308,199.29,199.3,30900000.0
2005-09-26 15:28:00,199.298,199.302,199.291,199.296,49400000.0
2005-09-26 15:29:00,199.271,199.271,199.208,199.208,49300000.0
2005-09-26 15:30:00,199.195,199.195,199.16,199.183,56100000.0
2005-09-26 15:31:00,199.173,199.195,199.166,199.166,41300000.0
2005-09-26 15:32:00,199.177,199.225,199.174,199.225,28900000.0
2005-09-26 15:33:00,199.212,199.242,199.212,199.242,21600000.0
2005-09-26 15:34:00,199.244,199.265,199.244,199.247,21200000.0
2005-09-26 15:35:00,199.228,199.267,199.222,199.251,69400000.0
2005-09-26 15:36:00,199.253,199.274,199.227,199.27,65500001.0
2005-09-26 15:37:00,199.264,199.266,199.202,199.227,36400000.0
2005-09-26 15:38:00,199.237,199.237,199.18,199.198,48000000.0
2005-09-26 15:39:00,199.182,199.189,199.167,199.182,16400000.0
2005-09-26 15:40:00,199.192,199.201,199.171,199.201,51100000.0
2005-09-26 15:41:00,199.206,199.206,199.143,199.151,23700000.0
2005-09-26 15:42:00,199.214,199.244,199.214,199.239,82000000.0
2005-09-26 15:43:00,199.262,199.262,199.224,199.228,45100000.0
2005-09-26 15:44:00,199.266,199.273,199.237,199.247,30400000.0
2005-09-26 15:45:00,199.251,199.269,199.25,199.253,24700000.0
2005-09-26 15:46:00,199.273,199.29,199.266,199.278,30900000.0
2005-09-26 15:47:00,199.269,199.285,199.255,199.285,53600000.0
2005-09-26 15:48:00,199.302,199.308,199.3,199.308,40499999.0
2005-09-26 15:49:00,199.247,199.287,199.247,199.274,32500000.0
2005-09-26 15:50:00,199.262,199.264,199.239,199.247,35500000.0
2005-09-26 15:51:00,199.251,199.296,199.243,199.296,59500000.0
2005-09-26 15:52:00,199.297,199.305,199.29,199.299,56999999.0
2005-09-26 15:53:00,199.312,199.312,199.257,199.257,27500000.0
2005-09-26 15:54:00,199.261,199.261,199.234,199.254,24700000.0
2005-09-26 15:55:00,199.252,199.256,199.235,199.235,82999998.0
2005-09-26 15:56:00,199.26,199.325,199.26,199.322,51300000.0
2005-09-26 15:57:00,199.337,199.365,199.337,199.362,73400001.0
2005-09-26 15:58:00,199.376,199.39,199.376,199.386,87400001.0
2005-09-26 15:59:00,199.388,199.414,199.378,199.414,71200000.0
2005-09-26 16:00:00,199.432,199.459,199.414,199.448,44900001.0
2005-09-26 16:01:00,199.449,199.457,199.408,199.417,47900000.0
2005-09-26 16:02:00,199.4,199.428,199.4,199.425,21600000.0
2005-09-26 16:03:00,199.407,199.407,199.375,199.375,39599999.0
2005-09-26 16:04:00,199.352,199.352,199.313,199.327,34300000.0
2005-09-26 16:05:00,199.331,199.331,199.289,199.299,31400001.0
2005-09-26 16:06:00,199.296,199.313,199.285,199.298,35300000.0
2005-09-26 16:07:00,199.286,199.327,199.286,199.323,64600000.0
2005-09-26 16:08:00,199.342,199.359,199.327,199.356,58200000.0
2005-09-26 16:09:00,199.333,199.349,199.306,199.335,28400000.0
2005-09-26 16:10:00,199.327,199.35,199.327,199.35,31400000.0
2005-09-26 16:11:00,199.359,199.363,199.358,199.361,48300000.0
2005-09-26 16:12:00,199.355,199.361,199.339,199.36,25100000.0
2005-09-26 16:13:00,199.349,199.361,199.332,199.355,63200001.0
2005-09-26 16:14:00,199.352,199.352,199.334,199.341,38000000.0
2005-09-26 16:15:00,199.362,199.379,199.352,199.352,59399998.0
2005-09-26 16:16:00,199.335,199.347,199.293,199.346,32600000.0
2005-09-26 16:17:00,199.352,199.37,199.351,199.359,38899999.0
2005-09-26 16:18:00,199.347,199.366,199.325,199.325,25300000.0
2005-09-26 16:19:00,199.338,199.338,199.326,199.328,47700000.0
2005-09-26 16:20:00,199.329,199.351,199.327,199.329,49399999.0
2005-09-26 16:21:00,199.299,199.334,199.277,199.307,47100000.0
2005-09-26 16:22:00,199.317,199.341,199.317,199.322,72699999.0
2005-09-26 16:23:00,199.32,199.352,199.319,199.339,88600000.0
2005-09-26 16:24:00,199.322,199.342,199.281,199.342,61700000.0
2005-09-26 16:25:00,199.364,199.423,199.364,199.423,47800000.0
2005-09-26 16:26:00,199.429,199.446,199.429,199.438,42200000.0
2005-09-26 16:27:00,199.429,199.442,199.422,199.432,43000000.0
2005-09-26 16:28:00,199.422,199.454,199.422,199.454,12200000.0
2005-09-26 16:29:00,199.458,199.473,199.446,199.465,54200000.0
2005-09-26 16:30:00,199.455,199.46,199.44,199.448,72599998.0
2005-09-26 16:31:00,199.45,199.463,199.431,199.437,87099998.0
2005-09-26 16:32:00,199.435,199.435,199.424,199.428,40600000.0
2005-09-26 16:33:00,199.39,199.397,199.377,199.39,52100000.0
2005-09-26 16:34:00,199.365,199.365,199.314,199.323,32000000.0
2005-09-26 16:35:00,199.32,199.372,199.32,199.372,83799999.0
2005-09-26 16:36:00,199.378,199.39,199.357,199.375,44000000.0
2005-09-26 16:37:00,199.361,199.389,199.336,199.376,68600000.0
2005-09-26 16:38:00,199.373,199.385,199.351,199.355,25500000.0
2005-09-26 16:39:00,199.371,199.386,199.337,199.345,47000000.0
2005-09-26 16:40:00,199.386,199.398,199.355,199.389,67400001.0
2005-09-26 16:41:00,199.4,199.405,199.382,199.394,83300000.0
2005-09-26 16:42:00,199.411,199.424,199.399,199.405,40099999.0
2005-09-26 16:43:00,199.375,199.403,199.353,199.371,58800000.0
2005-09-26 16:44:00,199.394,199.416,199.39,199.39,66800001.0
2005-09-26 16:45:00,199.385,199.419,199.385,199.392,59200000.0
2005-09-26 16:46:00,199.363,199.401,199.354,199.389,26300000.0
2005-09-26 16:47:00,199.402,199.408,199.399,199.408,77299999.0
2005-09-26 16:48:00,199.413,199.424,199.375,199.396,49800000.0
2005-09-26 16:49:00,199.406,199.424,199.39,199.424,70599999.0
2005-09-26 16:50:00,199.428,199.428,199.393,199.408,81600001.0
2005-09-26 16:51:00,199.406,199.406,199.374,199.393,65999999.0
2005-09-26 16:52:00,199.383,199.396,199.369,199.386,44700001.0
2005-09-26 16:53:00,199.36,199.369,199.35,199.353,46300000.0
2005-09-26 16:54:00,199.351,199.368,199.325,199.325,15400000.0
2005-09-26 16:55:00,199.323,199.336,199.3,199.3,40200000.0
2005-09-26 16:56:00,199.296,199.306,199.277,199.285,38500000.0
2005-09-26 16:57:00,199.27,199.278,199.261,199.269,61799999.0
2005-09-26 16:58:00,199.286,199.286,199.244,199.244,31500000.0
2005-09-26 16:59:00,199.217,199.254,199.217,199.232,53300000.0
2005-09-26 17:00:00,199.233,199.253,199.198,199.253,48900000.0
2005-09-26 17:01:00,199.266,199.274,199.22,199.22,50200000.0
2005-09-26 17:02:00,199.219,199.232,199.212,199.222,48800000.0
2005-09-26 17:03:00,199.217,199.229,199.201,199.229,79500002.0
2005-09-26 17:04:00,199.216,199.237,199.192,199.237,59399999.0
2005-09-26 17:05:00,199.227,199.238,199.196,199.206,32100000.0
2005-09-26 17:06:00,199.232,199.232,199.162,199.165,28100000.0
2005-09-26 17:07:00,199.183,199.231,199.183,199.231,24000000.0
2005-09-26 17:08:00,199.225,199.238,199.21,199.22,66300000.0
2005-09-26 17:09:00,199.193,199.193,199.166,199.17,19400000.0
2005-09-26 17:10:00,199.172,199.2,199.133,199.133,84100001.0
2005-09-26 17:11:00,199.188,199.191,199.18,199.183,28300000.0
2005-09-26 17:12:00,199.184,199.195,199.171,199.171,37400001.0
2005-09-26 17:13:00,199.175,199.195,199.167,199.195,50500001.0
2005-09-26 17:14:00,199.191,199.192,199.151,199.173,79100000.0
2005-09-26 17:15:00,199.145,199.174,199.11,199.155,62300000.0
2005-09-26 17:16:00,199.191,199.191,199.111,199.158,42400000.0
2005-09-26 17:17:00,199.164,199.191,199.164,199.164,31500000.0
2005-09-26 17:18:00,199.16,199.16,199.13,199.13,26500000.0
2005-09-26 17:19:00,199.145,199.162,199.121,199.148,61000000.0
2005-09-26 17:20:00,199.141,199.173,199.136,199.162,30000000.0
2005-09-26 17:21:00,199.169,199.173,199.15,199.162,49200001.0
2005-09-26 17:22:00,199.182,199.193,199.126,199.188,69799999.0
2005-09-26 17:23:00,199.204,199.215,199.175,199.193,83300000.0
2005-09-26 17:24:00,199.197,199.204,199.18,199.194,36600000.0
2005-09-26 17:25:00,199.192,199.236,199.192,199.236,27600000.0
2005-09-26 17:26:00,199.237,199.237,199.162,199.185,54000000.0
2005-09-26 17:27:00,199.193,199.208,199.174,199.185,64899999.0
2005-09-26 17:28:00,199.183,199.197,199.165,199.165,60299998.0
2005-09-26 17:29:00,199.182,199.198,199.182,199.197,65200000.0
2005-09-26 17:30:00,199.214,199.272,199.214,199.272,30200000.0
2005-09-26 17:31:00,199.271,199.29,199.271,199.279,31700000.0
2005-09-26 17:32:00,199.276,199.283,199.273,199.28,70299998.0
2005-09-26 17:33:00,199.293,199.331,199.262,199.296,40800000.0
2005-09-26 17:34:00,199.318,199.331,199.304,199.317,41400000.0
2005-09-26 17:35:00,199.308,199.343,199.308,199.315,50199999.0
2005-09-26 17:36:00,199.321,199.351,199.321,199.322,74700000.0
2005-09-26 17:37:00,199.315,199.328,199.297,199.297,58000000.0
2005-09-26 17:38:00,199.306,199.32,199.299,199.32,90399999.0
2005-09-26 17:39:00,199.288,199.34,199.267,199.34,28700000.0
2005-09-26 17:40:00,199.338,199.371,199.338,199.356,57700000.0
2005-09-26 17:41:00,199.372,199.387,199.356,199.386,31200000.0
2005-09-26 17:42:00,199.372,199.4,199.371,199.4,49200000.0
2005-09-26 17:43:00,199.399,199.399,199.375,199.391,55900000.0
2005-09-26 17:44:00,199.395,199.408,199.395,199.406,47300000.0
2005-09-26 17:45:00,199.413,199.413,199.375,199.38,47800000.0
2005-09-26 17:46:00,199.381,199.401,199.358,199.358,71300001.0
2005-09-26 17:47:00,199.384,199.414,199.378,199.41,49100000.0
2005-09-26 17:48:00,199.421,199.422,199.398,199.398,23700000.0
2005-09-26 17:49:00,199.44,199.44,199.371,199.371,45900000.0
2005-09-26 17:50:00,199.442,199.445,199.409,199.445,37200000.0
2005-09-26 17:51:00,199.458,199.458,199.409,199.409,48300001.0
2005-09-26 17:52:00,199.404,199.423,199.392,199.417,39400001.0
2005-09-26 17:53:00,199.402,199.402,199.387,199.387,9600000.0
2005-09-26 17:54:00,199.379,199.384,199.355,199.372,95199999.0
2005-09-26 17:55:00,199.371,199.466,199.371,199.466,30699999.0
2005-09-26 17:56:00,199.499,199.499,199.455,199.458,32900000.0
2005-09-26 17:57:00,199.466,199.482,199.41,199.41,53700000.0
2005-09-26 17:58:00,199.48,199.48,199.412,199.449,106900001.0
2005-09-26 17:59:00,199.475,199.51,199.475,199.478,57100000.0
2005-09-26 18:00:00,199.49,199.502,199.473,199.492,48200000.0
2005-09-26 18:01:00,199.523,199.554,199.523,199.55,565500001.0
2005-09-26 18:02:00,199.554,199.564,199.506,199.506,797800001.0
2005-09-26 18:03:00,199.495,199.504,199.423,199.468,565300001.0
2005-09-26 18:04:00,199.49,199.513,199.48,199.495,467200001.0
2005-09-26 18:05:00,199.512,199.521,199.487,199.488,693900000.0
2005-09-26 18:06:00,199.47,199.516,199.455,199.482,636899996.0
2005-09-26 18:07:00,199.476,199.503,199.46,199.46,629100001.0
2005-09-26 18:08:00,199.474,199.506,199.464,199.488,626600001.0
2005-09-26 18:09:00,199.486,199.526,199.486,199.492,443299999.0
2005-09-26 18:10:00,199.482,199.491,199.432,199.491,551999996.0
2005-09-26 18:11:00,199.488,199.502,199.469,199.49,380000002.0
2005-09-26 18:12:00,199.483,199.499,199.465,199.479,267400000.0
2005-09-26 18:13:00,199.498,199.51,199.471,199.481,531699999.0
2005-09-26 18:14:00,199.506,199.547,199.49,199.508,527400000.0
2005-09-26 18:15:00,199.506,199.542,199.505,199.518,730800004.0
2005-09-26 18:16:00,199.528,199.548,199.52,199.531,730900004.0
2005-09-26 18:17:00,199.533,199.533,199.488,199.488,245100001.0
2005-09-26 18:18:00,199.487,199.529,199.485,199.502,369600001.0
2005-09-26 18:19:00,199.493,199.521,199.477,199.516,434000000.0
2005-09-26 18:20:00,199.523,199.547,199.491,199.543,424900000.0
2005-09-26 18:21:00,199.54,199.557,199.472,199.545,517900001.0
2005-09-26 18:22:00,199.524,199.555,199.493,199.555,546900003.0
2005-09-26 18:23:00,199.479,199.555,199.479,199.55,756199999.0
2005-09-26 18:24:00,199.535,199.568,199.535,199.552,632600000.0
2005-09-26 18:25:00,199.555,199.566,199.526,199.539,462300000.0
2005-09-26 18:26:00,199.547,199.566,199.534,199.534,465399999.0
2005-09-26 18:27:00,199.562,199.58,199.552,199.567,431300000.0
2005-09-26 18:28:00,199.521,199.57,199.514,199.541,325900000.0
2005-09-26 18:29:00,199.522,199.541,199.479,199.53,467099999.0
2005-09-26 18:30:00,199.528,199.536,199.488,199.525,253500000.0
2005-09-26 18:31:00,199.525,199.525,199.425,199.477,356300003.0
2005-09-26 18:32:00,199.465,199.489,199.429,199.451,494700001.0
2005-09-26 18:33:00,199.471,199.502,199.412,199.492,494100000.0
2005-09-26 18:34:00,199.485,199.495,199.47,199.485,456700001.0
2005-09-26 18:35:00,199.487,199.524,199.479,199.513,390399998.0
2005-09-26 18:36:00,199.468,199.509,199.456,199.496,328999998.0
2005-09-26 18:37:00,199.505,199.518,199.498,199.505,182900001.0
2005-09-26 18:38:00,199.466,199.497,199.45,199.482,155500000.0
2005-09-26 18:39:00,199.483,199.503,199.431,199.483,132900001.0
2005-09-26 18:40:00,199.473,199.483,199.41,199.483,314699999.0
2005-09-26 18:41:00,199.47,199.471,199.439,199.457,294899999.0
2005-09-26 18:42:00,199.46,199.476,199.417,199.426,248100000.0
2005-09-26 18:43:00,199.467,199.492,199.466,199.476,151600001.0
2005-09-26 18:44:00,199.469,199.499,199.457,199.477,305700000.0
2005-09-26 18:45:00,199.488,199.518,199.488,199.492,184500000.0
2005-09-26 18:46:00,199.485,199.529,199.432,199.493,155700000.0
2005-09-26 18:47:00,199.502,199.519,199.476,199.5,91700000.0
2005-09-26 18:48:00,199.487,199.515,199.445,199.49,149700000.0
2005-09-26 18:49:00,199.51,199.529,199.504,199.517,200400001.0
2005-09-26 18:50:00,199.523,199.544,199.505,199.544,213600001.0
2005-09-26 18:51:00,199.549,199.553,199.522,199.535,171000000.0
2005-09-26 18:52:00,199.52,199.528,199.468,199.512,316500000.0
2005-09-26 18:53:00,199.51,199.525,199.47,199.497,194100000.0
2005-09-26 18:54:00,199.517,199.526,199.504,199.507,231700001.0
2005-09-26 18:55:00,199.512,199.532,199.486,199.53,263900000.0
2005-09-26 18:56:00,199.538,199.548,199.519,199.548,75500001.0
2005-09-26 18:57:00,199.537,199.537,199.45,199.485,185800001.0
2005-09-26 18:58:00,199.505,199.538,199.456,199.538,390400002.0
2005-09-26 18:59:00,199.537,199.55,199.509,199.535,207700000.0
2005-09-26 19:00:00,199.532,199.554,199.52,199.543,93600000.0
2005-09-26 19:01:00,199.549,199.557,199.516,199.516,107500000.0
2005-09-26 19:02:00,199.51,199.528,199.475,199.508,243400000.0
2005-09-26 19:03:00,199.52,199.557,199.52,199.557,304200001.0
2005-09-26 19:04:00,199.542,199.546,199.506,199.519,175600000.0
2005-09-26 19:05:00,199.512,199.513,199.478,199.486,129900000.0
2005-09-26 19:06:00,199.475,199.516,199.475,199.5,411300000.0
2005-09-26 19:07:00,199.503,199.513,199.457,199.5,274199999.0
2005-09-26 19:08:00,199.508,199.517,199.451,199.492,313600000.0
2005-09-26 19:09:00,199.475,199.487,199.424,199.473,209899999.0
2005-09-26 19:10:00,199.501,199.505,199.442,199.449,141499999.0
2005-09-26 19:11:00,199.508,199.534,199.507,199.534,31100000.0
2005-09-26 19:12:00,199.491,199.54,199.478,199.54,70000000.0
2005-09-26 19:13:00,199.534,199.559,199.462,199.532,130800001.0
2005-09-26 19:14:00,199.542,199.568,199.536,199.543,256200001.0
2005-09-26 19:15:00,199.546,199.559,199.507,199.515,296499999.0
2005-09-26 19:16:00,199.541,199.553,199.52,199.552,61200001.0
2005-09-26 19:17:00,199.569,199.571,199.528,199.543,113300000.0
2005-09-26 19:18:00,199.559,199.577,199.494,199.513,169300000.0
2005-09-26 19:19:00,199.585,199.593,199.557,199.557,209599999.0
2005-09-26 19:20:00,199.549,199.579,199.517,199.555,138900001.0
2005-09-26 19:21:00,199.568,199.578,199.504,199.521,125899999.0
2005-09-26 19:22:00,199.547,199.563,199.486,199.538,156799999.0
2005-09-26 19:23:00,199.549,199.562,199.491,199.562,511800002.0
2005-09-26 19:24:00,199.572,199.577,199.523,199.541,92100000.0
2005-09-26 19:25:00,199.525,199.529,199.49,199.529,208099999.0
2005-09-26 19:26:00,199.53,199.546,199.519,199.53,478500003.0
2005-09-26 19:27:00,199.477,199.544,199.469,199.51,300000001.0
2005-09-26 19:28:00,199.504,199.51,199.437,199.51,232700003.0
2005-09-26 19:29:00,199.499,199.499,199.465,199.492,51800000.0
2005-09-26 19:30:00,199.478,199.5,199.429,199.437,267299997.0
2005-09-26 19:31:00,199.42,199.441,199.404,199.422,163900001.0
2005-09-26 19:32:00,199.412,199.427,199.329,199.329,377500002.0
2005-09-26 19:33:00,199.4,199.409,199.341,199.409,162800000.0
2005-09-26 19:34:00,199.419,199.419,199.349,199.382,258299998.0
2005-09-26 19:35:00,199.352,199.38,199.317,199.357,294400000.0
2005-09-26 19:36:00,199.353,199.353,199.321,199.338,332300002.0
2005-09-26 19:37:00,199.33,199.382,199.282,199.375,66200000.0
2005-09-26 19:38:00,199.401,199.49,199.401,199.49,205400001.0
2005-09-26 19:39:00,199.5,199.52,199.489,199.52,155100000.0
2005-09-26 19:40:00,199.522,199.544,199.506,199.529,332900000.0
2005-09-26 19:41:00,199.533,199.552,199.496,199.52,334299998.0
2005-09-26 19:42:00,199.524,199.534,199.506,199.515,152699999.0
2005-09-26 19:43:00,199.513,199.532,199.51,199.51,74000001.0
2005-09-26 19:44:00,199.507,199.523,199.478,199.492,239599999.0
2005-09-26 19:45:00,199.514,199.53,199.47,199.506,161200000.0
2005-09-26 19:46:00,199.53,199.538,199.451,199.489,95700000.0
2005-09-26 19:47:00,199.496,199.502,199.484,199.498,44800000.0
2005-09-26 19:48:00,199.512,199.629,199.512,199.606,187300002.0
2005-09-26 19:49:00,199.602,199.612,199.534,199.556,220400000.0
2005-09-26 19:50:00,199.531,199.583,199.5,199.506,249899998.0
2005-09-26 19:51:00,199.499,199.528,199.496,199.502,176800001.0
2005-09-26 19:52:00,199.52,199.52,199.486,199.507,159400000.0
2005-09-26 19:53:00,199.504,199.504,199.459,199.504,144499999.0
2005-09-26 19:54:00,199.484,199.505,199.455,199.455,169400000.0
2005-09-26 19:55:00,199.43,199.486,199.411,199.471,65600000.0
2005-09-26 19:56:00,199.462,199.482,199.441,199.46,169800000.0
2005-09-26 19:57:00,199.453,199.5,199.409,199.409,127400001.0
2005-09-26 19:58:00,199.483,199.501,199.474,199.474,280700001.0
2005-09-26 19:59:00,199.477,199.477,199.452,199.456,188800001.0
2005-09-26 20:00:00,199.449,199.468,199.403,199.448,148200001.0
2005-09-26 20:01:00,199.447,199.457,199.388,199.437,100700000.0
2005-09-26 20:02:00,199.447,199.485,199.447,199.465,123400000.0
2005-09-26 20:03:00,199.46,199.487,199.418,199.487,92300001.0
2005-09-26 20:04:00,199.479,199.523,199.433,199.512,189299998.0
2005-09-26 20:05:00,199.522,199.525,199.507,199.508,130200002.0
2005-09-26 20:06:00,199.496,199.499,199.444,199.499,260300000.0
2005-09-26 20:07:00,199.516,199.548,199.473,199.548,140000000.0
2005-09-26 20:08:00,199.53,199.541,199.515,199.517,169200002.0
2005-09-26 20:09:00,199.513,199.513,199.438,199.503,98600000.0
2005-09-26 20:10:00,199.505,199.506,199.444,199.496,200500000.0
2005-09-26 20:11:00,199.523,199.549,199.521,199.532,305700000.0
2005-09-26 20:12:00,199.55,199.582,199.547,199.566,408500000.0
2005-09-26 20:13:00,199.567,199.567,199.482,199.482,167500000.0
2005-09-26 20:14:00,199.561,199.561,199.467,199.558,149199999.0
2005-09-26 20:15:00,199.574,199.589,199.538,199.547,329400000.0
2005-09-26 20:16:00,199.533,199.537,199.451,199.478,165299999.0
2005-09-26 20:17:00,199.468,199.494,199.448,199.492,49200000.0
2005-09-26 20:18:00,199.45,199.502,199.45,199.483,111299999.0
2005-09-26 20:19:00,199.472,199.472,199.417,199.467,123700000.0
2005-09-26 20:20:00,199.477,199.477,199.382,199.453,302000002.0
2005-09-26 20:21:00,199.453,199.453,199.43,199.432,173799999.0
2005-09-26 20:22:00,199.435,199.448,199.418,199.434,305100000.0
2005-09-26 20:23:00,199.44,199.469,199.44,199.45,167500000.0
2005-09-26 20:24:00,199.435,199.435,199.362,199.413,210000001.0
2005-09-26 20:25:00,199.441,199.465,199.395,199.443,311700000.0
2005-09-26 20:26:00,199.467,199.523,199.467,199.499,337200001.0
2005-09-26 20:27:00,199.489,199.513,199.458,199.495,221799998.0
2005-09-26 20:28:00,199.488,199.5,199.435,199.455,364900000.0
2005-09-26 20:29:00,199.49,199.513,199.462,199.462,490699999.0
2005-09-26 20:30:00,199.486,199.489,199.429,199.466,547199998.0
2005-09-26 20:31:00,199.467,199.492,199.424,199.485,357300000.0
2005-09-26 20:32:00,199.5,199.521,199.495,199.504,468899998.0
2005-09-26 20:33:00,199.498,199.527,199.469,199.52,182000000.0
2005-09-26 20:34:00,199.53,199.53,199.501,199.518,139400000.0
2005-09-26 20:35:00,199.511,199.516,199.49,199.49,122100000.0
2005-09-26 20:36:00,199.485,199.492,199.433,199.443,146300000.0
2005-09-26 20:37:00,199.488,199.505,199.449,199.5,81100000.0
2005-09-26 20:38:00,199.51,199.529,199.504,199.514,217900000.0
2005-09-26 20:39:00,199.511,199.515,199.473,199.503,238300000.0
2005-09-26 20:40:00,199.508,199.508,199.412,199.412,358399999.0
2005-09-26 20:41:00,199.467,199.491,199.42,199.453,172300001.0
2005-09-26 20:42:00,199.442,199.479,199.424,199.47,143000000.0
2005-09-26 20:43:00,199.466,199.469,199.4,199.4,234099998.0
2005-09-26 20:44:00,199.455,199.484,199.435,199.482,355800002.0
2005-09-26 20:45:00,199.487,199.528,199.445,199.45,236200000.0
2005-09-26 20:46:00,199.505,199.505,199.474,199.488,200400000.0
2005-09-26 20:47:00,199.491,199.493,199.46,199.471,240600000.0
2005-09-26 20:48:00,199.454,199.483,199.447,199.458,233300001.0
2005-09-26 20:49:00,199.456,199.513,199.441,199.497,113700001.0
2005-09-26 20:50:00,199.496,199.516,199.491,199.493,282200000.0
2005-09-26 20:51:00,199.492,199.543,199.492,199.504,127799999.0
2005-09-26 20:52:00,199.508,199.53,199.463,199.525,101500000.0
2005-09-26 20:53:00,199.52,199.543,199.511,199.527,239600001.0
2005-09-26 20:54:00,199.542,199.612,199.542,199.577,132200000.0
2005-09-26 20:55:00,199.564,199.601,199.546,199.554,297899999.0
2005-09-26 20:56:00,199.537,199.553,199.528,199.55,255400000.0
2005-09-26 20:57:00,199.524,199.544,199.499,199.499,376399997.0
2005-09-26 20:58:00,199.493,199.527,199.469,199.507,388000002.0
2005-09-26 20:59:00,199.521,199.548,199.497,199.51,458399996.0
2005-09-26 21:00:00,199.491,199.534,199.473,199.473,522200005.0
2005-09-26 21:01:00,199.475,199.508,199.408,199.5,453200002.0
2005-09-26 21:02:00,199.515,199.556,199.515,199.555,280999999.0
2005-09-26 21:03:00,199.564,199.577,199.506,199.531,210700000.0
2005-09-26 21:04:00,199.541,199.558,199.496,199.527,117800000.0
2005-09-26 21:05:00,199.55,199.564,199.541,199.548,133700000.0
2005-09-26 21:06:00,199.54,199.54,199.499,199.533,190700002.0
2005-09-26 21:07:00,199.546,199.546,199.507,199.507,168100000.0
2005-09-26 21:08:00,199.554,199.56,199.521,199.551,147700001.0
2005-09-26 21:09:00,199.562,199.59,199.553,199.59,64900000.0
2005-09-26 21:10:00,199.522,199.613,199.522,199.611,89800000.0
2005-09-26 21:11:00,199.635,199.635,199.573,199.607,130300001.0
2005-09-26 21:12:00,199.569,199.611,199.558,199.586,106600000.0
2005-09-26 21:13:00,199.635,199.64,199.623,199.63,169400001.0
2005-09-26 21:14:00,199.602,199.64,199.593,199.625,338000001.0
2005-09-26 21:15:00,199.625,199.626,199.603,199.612,310800000.0
2005-09-26 21:16:00,199.61,199.619,199.602,199.609,87700001.0
2005-09-26 21:17:00,199.611,199.611,199.542,199.592,219400000.0
2005-09-26 21:18:00,199.611,199.665,199.603,199.665,178000000.0
2005-09-26 21:19:00,199.659,199.67,199.634,199.661,273200000.0
2005-09-26 21:20:00,199.653,199.653,199.594,199.645,308800000.0
2005-09-26 21:21:00,199.642,199.659,199.617,199.637,275200000.0
2005-09-26 21:22:00,199.656,199.656,199.593,199.611,212600000.0
2005-09-26 21:23:00,199.615,199.624,199.605,199.618,120999999.0
2005-09-26 21:24:00,199.623,199.643,199.605,199.612,148000001.0
2005-09-26 21:25:00,199.595,199.621,199.563,199.613,328299999.0
2005-09-26 21:26:00,199.567,199.607,199.567,199.596,126199999.0
2005-09-26 21:27:00,199.604,199.604,199.569,199.569,243299999.0
2005-09-26 21:28:00,199.57,199.598,199.544,199.576,99200001.0
2005-09-26 21:29:00,199.599,199.623,199.57,199.617,96399999.0
2005-09-26 21:30:00,199.609,199.623,199.566,199.623,129499999.0
2005-09-26 21:31:00,199.615,199.657,199.615,199.656,55900000.0
2005-09-26 21:32:00,199.619,199.675,199.619,199.666,120899999.0
2005-09-26 21:33:00,199.658,199.67,199.637,199.637,173200000.0
2005-09-26 21:34:00,199.635,199.635,199.557,199.628,123700001.0
2005-09-26 21:35:00,199.595,199.596,199.548,199.548,53800001.0
2005-09-26 21:36:00,199.527,199.527,199.498,199.517,56600000.0
2005-09-26 21:37:00,199.535,199.545,199.523,199.523,103800000.0
2005-09-26 21:38:00,199.496,199.522,199.493,199.5,31800000.0
2005-09-26 21:39:00,199.493,199.521,199.465,199.521,52499999.0
2005-09-26 21:40:00,199.537,199.543,199.522,199.522,60100000.0
2005-09-26 21:41:00,199.541,199.567,199.541,199.549,39600000.0
2005-09-26 21:42:00,199.547,199.567,199.541,199.549,112400000.0
2005-09-26 21:43:00,199.541,199.547,199.5,199.547,77400001.0
2005-09-26 21:44:00,199.504,199.538,199.459,199.528,212200000.0
2005-09-26 21:45:00,199.535,199.537,199.463,199.463,86100000.0
2005-09-26 21:46:00,199.538,199.542,199.521,199.529,94800001.0
2005-09-26 21:47:00,199.535,199.562,199.527,199.527,82300000.0
2005-09-26 21:48:00,199.51,199.523,199.449,199.523,147600000.0
2005-09-26 21:49:00,199.504,199.504,199.43,199.44,91300001.0
2005-09-26 21:50:00,199.45,199.451,199.438,199.451,21200000.0
2005-09-26 21:51:00,199.448,199.451,199.421,199.451,176700000.0
2005-09-26 21:52:00,199.417,199.47,199.417,199.462,33800000.0
2005-09-26 21:53:00,199.449,199.449,199.403,199.42,31500000.0
2005-09-26 21:54:00,199.421,199.44,199.416,199.44,81900000.0
2005-09-26 21:55:00,199.436,199.453,199.381,199.453,61100000.0
2005-09-26 21:56:00,199.454,199.502,199.454,199.502,24000000.0
2005-09-26 21:57:00,199.483,199.52,199.475,199.516,46800000.0
2005-09-26 21:58:00,199.519,199.519,199.484,199.485,46700000.0
2005-09-26 21:59:00,199.499,199.517,199.495,199.5,170200000.0
2005-09-26 22:00:00,199.486,199.523,199.486,199.503,221100002.0
2005-09-26 22:01:00,199.496,199.535,199.446,199.515,241300001.0
2005-09-26 22:02:00,199.488,199.506,199.472,199.472,241100000.0
2005-09-26 22:03:00,199.47,199.504,199.458,199.494,117199998.0
2005-09-26 22:04:00,199.503,199.512,199.462,199.472,147899999.0
2005-09-26 22:05:00,199.466,199.466,199.412,199.43,72500001.0
2005-09-26 22:06:00,199.417,199.47,199.408,199.464,21700000.0
2005-09-26 22:07:00,199.47,199.477,199.411,199.439,69900000.0
2005-09-26 22:08:00,199.394,199.429,199.374,199.412,101400001.0
2005-09-26 22:09:00,199.427,199.44,199.385,199.389,50400000.0
2005-09-26 22:10:00,199.44,199.461,199.432,199.454,37600000.0
2005-09-26 22:11:00,199.442,199.449,199.433,199.442,63600000.0
2005-09-26 22:12:00,199.446,199.449,199.418,199.435,120900001.0
2005-09-26 22:13:00,199.44,199.44,199.404,199.44,70399999.0
2005-09-26 22:14:00,199.449,199.45,199.44,199.44,55300001.0
2005-09-26 22:15:00,199.44,199.464,199.42,199.429,199999999.0
2005-09-26 22:16:00,199.441,199.453,199.412,199.425,193400000.0
2005-09-26 22:17:00,199.435,199.453,199.435,199.435,42200000.0
2005-09-26 22:18:00,199.43,199.43,199.395,199.422,109500000.0
2005-09-26 22:19:00,199.417,199.417,199.378,199.378,125500000.0
2005-09-26 22:20:00,199.405,199.419,199.367,199.419,85199999.0
2005-09-26 22:21:00,199.396,199.411,199.376,199.411,32500000.0
2005-09-26 22:22:00,199.417,199.451,199.409,199.423,70200000.0
2005-09-26 22:23:00,199.427,199.452,199.427,199.431,85500000.0
2005-09-26 22:24:00,199.443,199.449,199.411,199.449,79600000.0
2005-09-26 22:25:00,199.44,199.442,199.432,199.44,113500000.0
2005-09-26 22:26:00,199.438,199.438,199.388,199.409,20000000.0
2005-09-26 22:27:00,199.44,199.455,199.427,199.435,147400000.0
2005-09-26 22:28:00,199.439,199.439,199.414,199.414,57200000.0
2005-09-26 22:29:00,199.416,199.42,199.4,199.415,160400000.0
2005-09-26 22:30:00,199.418,199.446,199.411,199.446,35800000.0
2005-09-26 22:31:00,199.456,199.456,199.387,199.445,88100001.0
2005-09-26 22:32:00,199.438,199.461,199.411,199.461,120699999.0
2005-09-26 22:33:00,199.468,199.481,199.452,199.479,168699999.0
2005-09-26 22:34:00,199.482,199.493,199.465,199.479,309699997.0
2005-09-26 22:35:00,199.493,199.493,199.456,199.461,61100000.0
2005-09-26 22:36:00,199.495,199.495,199.475,199.48,94400000.0
2005-09-26 22:37:00,199.49,199.523,199.49,199.504,77300002.0
2005-09-26 22:38:00,199.505,199.524,199.486,199.492,79400000.0
2005-09-26 22:39:00,199.499,199.507,199.467,199.492,60600001.0
2005-09-26 22:40:00,199.501,199.518,199.501,199.505,67500000.0
2005-09-26 22:41:00,199.511,199.513,199.5,199.512,74500000.0
2005-09-26 22:42:00,199.498,199.498,199.475,199.475,52900000.0
2005-09-26 22:43:00,199.494,199.494,199.42,199.475,91300000.0
2005-09-26 22:44:00,199.482,199.496,199.453,199.483,113299999.0
2005-09-26 22:45:00,199.49,199.5,199.426,199.48,144099999.0
2005-09-26 22:46:00,199.464,199.495,199.442,199.495,33900000.0
2005-09-26 22:47:00,199.501,199.501,199.465,199.494,76400000.0
2005-09-26 22:48:00,199.466,199.491,199.439,199.485,73500000.0
2005-09-26 22:49:00,199.482,199.487,199.457,199.464,29100000.0
2005-09-26 22:50:00,199.5,199.514,199.491,199.512,44700000.0
2005-09-26 22:51:00,199.502,199.51,199.428,199.48,96700001.0
2005-09-26 22:52:00,199.463,199.486,199.435,199.486,43400000.0
2005-09-26 22:53:00,199.508,199.523,199.495,199.495,117400000.0
2005-09-26 22:54:00,199.481,199.481,199.438,199.453,42100000.0
2005-09-26 22:55:00,199.433,199.459,199.419,199.427,63600000.0
2005-09-26 22:56:00,199.478,199.505,199.472,199.472,55100000.0
2005-09-26 22:57:00,199.48,199.516,199.48,199.502,75800001.0
2005-09-26 22:58:00,199.508,199.515,199.485,199.496,52399999.0
2005-09-26 22:59:00,199.475,199.525,199.457,199.508,55300000.0
2005-09-26 23:00:00,199.481,199.515,199.474,199.504,52200000.0
2005-09-26 23:01:00,199.488,199.488,199.437,199.453,31000000.0
2005-09-26 23:02:00,199.452,199.452,199.391,199.391,46900000.0
2005-09-26 23:03:00,199.448,199.484,199.419,199.453,32400000.0
2005-09-26 23:04:00,199.469,199.473,199.431,199.444,22800000.0
2005-09-26 23:05:00,199.45,199.466,199.424,199.454,26500000.0
2005-09-26 23:06:00,199.459,199.484,199.432,199.484,73600001.0
2005-09-26 23:07:00,199.477,199.511,199.474,199.498,27200000.0
2005-09-26 23:08:00,199.506,199.507,199.464,199.501,54300001.0
2005-09-26 23:09:00,199.495,199.495,199.45,199.476,38600000.0
2005-09-26 23:10:00,199.461,199.482,199.452,199.469,77600000.0
2005-09-26 23:11:00,199.482,199.501,199.449,199.45,101900000.0
2005-09-26 23:12:00,199.448,199.477,199.448,199.465,50400000.0
2005-09-26 23:13:00,199.422,199.491,199.418,199.477,45100000.0
2005-09-26 23:14:00,199.475,199.484,199.437,199.461,89200001.0
2005-09-26 23:15:00,199.472,199.478,199.422,199.456,45900001.0
2005-09-26 23:16:00,199.472,199.491,199.46,199.487,32300000.0
2005-09-26 23:17:00,199.522,199.522,199.428,199.445,52800000.0
2005-09-26 23:18:00,199.515,199.526,199.483,199.493,44200000.0
2005-09-26 23:19:00,199.486,199.537,199.479,199.519,55000000.0
2005-09-26 23:20:00,199.534,199.539,199.479,199.503,42000000.0
2005-09-26 23:21:00,199.507,199.544,199.492,199.492,48100000.0
2005-09-26 23:22:00,199.503,199.549,199.481,199.549,68300000.0
2005-09-26 23:23:00,199.562,199.566,199.487,199.539,58000000.0
2005-09-26 23:24:00,199.561,199.561,199.515,199.529,46600000.0
2005-09-26 23:25:00,199.548,199.556,199.516,199.516,60300000.0
2005-09-26 23:26:00,199.55,199.566,199.514,199.524,55900000.0
2005-09-26 23:27:00,199.577,199.59,199.529,199.553,47099999.0
2005-09-26 23:28:00,199.565,199.594,199.508,199.508,50800000.0
2005-09-26 23:29:00,199.521,199.551,199.498,199.542,74400001.0
2005-09-26 23:30:00,199.566,199.566,199.483,199.525,26500000.0
2005-09-26 23:31:00,199.531,199.548,199.491,199.535,49400000.0
2005-09-26 23:32:00,199.497,199.58,199.488,199.559,60300000.0
2005-09-26 23:33:00,199.512,199.539,199.493,199.51,67899999.0
2005-09-26 23:34:00,199.499,199.519,199.485,199.502,36900000.0
2005-09-26 23:35:00,199.515,199.515,199.458,199.482,40700000.0
2005-09-26 23:36:00,199.493,199.577,199.479,199.577,74699999.0
2005-09-26 23:37:00,199.554,199.564,199.526,199.533,39800000.0
2005-09-26 23:38:00,199.549,199.557,199.524,199.535,28800000.0
2005-09-26 23:39:00,199.563,199.58,199.511,199.511,35300000.0
2005-09-26 23:40:00,199.497,199.568,199.497,199.522,74500000.0
2005-09-26 23:41:00,199.572,199.583,199.525,199.539,55400001.0
2005-09-26 23:42:00,199.549,199.568,199.528,199.568,63800000.0
2005-09-26 23:43:00,199.542,199.573,199.508,199.573,57699999.0
2005-09-26 23:44:00,199.547,199.558,199.519,199.558,64499999.0
2005-09-26 23:45:00,199.57,199.61,199.57,199.58,56600000.0
2005-09-26 23:46:00,199.57,199.603,199.561,199.582,28100000.0
2005-09-26 23:47:00,199.571,199.605,199.546,199.592,57600000.0
2005-09-26 23:48:00,199.562,199.562,199.524,199.554,17700000.0
2005-09-26 23:49:00,199.562,199.589,199.56,199.569,82200001.0
2005-09-26 23:50:00,199.55,199.558,199.518,199.527,61800000.0
2005-09-26 23:51:00,199.53,199.535,199.409,199.453,49500001.0
2005-09-26 23:52:00,199.484,199.501,199.438,199.461,78099999.0
2005-09-26 23:53:00,199.465,199.465,199.411,199.433,34800000.0
2005-09-26 23:54:00,199.446,199.469,199.431,199.454,66600000.0
2005-09-26 23:55:00,199.452,199.466,199.452,199.452,21100000.0
2005-09-26 23:56:00,199.467,199.467,199.422,199.438,44300000.0
2005-09-26 23:57:00,199.449,199.449,199.381,199.393,37200000.0
2005-09-26 23:58:00,199.411,199.456,199.41,199.452,66500001.0
2005-09-26 23:59:00,199.43,199.464,199.416,199.464,91599999.0
2005-09-27 00:00:00,199.472,199.472,199.41,199.42,20300000.0
2005-09-27 00:01:00,199.451,199.47,199.425,199.439,70000001.0
2005-09-27 00:02:00,199.423,199.457,199.423,199.457,11600000.0
2005-09-27 00:03:00,199.411,199.448,199.402,199.448,57600000.0
2005-09-27 00:04:00,199.471,199.476,199.429,199.437,35399999.0
2005-09-27 00:05:00,199.429,199.433,199.391,199.414,25200000.0
2005-09-27 00:06:00,199.399,199.412,199.393,199.412,77400001.0
2005-09-27 00:07:00,199.423,199.431,199.385,199.411,62600000.0
2005-09-27 00:08:00,199.432,199.447,199.42,199.44,26500000.0
2005-09-27 00:09:00,199.406,199.446,199.38,199.446,49000000.0
2005-09-27 00:10:00,199.444,199.464,199.432,199.435,55800001.0
2005-09-27 00:11:00,199.426,199.453,199.407,199.413,47000000.0
2005-09-27 00:12:00,199.434,199.468,199.424,199.468,56500000.0
2005-09-27 00:13:00,199.476,199.576,199.475,199.576,78600000.0
2005-09-27 00:14:00,199.561,199.617,199.537,199.587,66000000.0
2005-09-27 00:15:00,199.57,199.619,199.544,199.544,71799998.0
2005-09-27 00:16:00,199.539,199.601,199.539,199.586,73100000.0
2005-09-27 00:17:00,199.535,199.535,199.484,199.519,64100000.0
2005-09-27 00:18:00,199.525,199.538,199.489,199.489,42400000.0
2005-09-27 00:19:00,199.526,199.526,199.479,199.489,52600000.0
2005-09-27 00:20:00,199.464,199.51,199.463,199.498,85700000.0
2005-09-27 00:21:00,199.508,199.508,199.446,199.45,49900000.0
2005-09-27 00:22:00,199.451,199.484,199.451,199.466,19900000.0
2005-09-27 00:23:00,199.462,199.462,199.414,199.437,43600000.0
2005-09-27 00:24:00,199.428,199.45,199.412,199.438,42100000.0
2005-09-27 00:25:00,199.451,199.463,199.433,199.433,60900000.0
2005-09-27 00:26:00,199.452,199.467,199.42,199.446,29400000.0
2005-09-27 00:27:00,199.453,199.493,199.453,199.493,69800000.0
2005-09-27 00:28:00,199.53,199.534,199.497,199.527,33500000.0
2005-09-27 00:29:00,199.505,199.559,199.48,199.497,39700000.0
2005-09-27 00:30:00,199.491,199.542,199.485,199.542,49800000.0
2005-09-27 00:31:00,199.537,199.556,199.518,199.546,78900000.0
2005-09-27 00:32:00,199.52,199.542,199.503,199.535,22300000.0
2005-09-27 00:33:00,199.544,199.548,199.512,199.538,48200000.0
2005-09-27 00:34:00,199.565,199.584,199.52,199.583,63500000.0
2005-09-27 00:35:00,199.57,199.58,199.541,199.556,48700000.0
2005-09-27 00:36:00,199.517,199.541,199.517,199.517,40000000.0
2005-09-27 00:37:00,199.534,199.534,199.493,199.493,61100000.0
2005-09-27 00:38:00,199.514,199.549,199.514,199.536,55400000.0
2005-09-27 00:39:00,199.558,199.574,199.547,199.569,46000000.0
2005-09-27 00:40:00,199.563,199.563,199.562,199.563,8100000.0
2005-09-27 00:41:00,199.58,199.589,199.544,199.577,72800001.0
2005-09-27 00:42:00,199.59,199.609,199.565,199.565,30600000.0
2005-09-27 00:43:00,199.583,199.585,199.557,199.572,78500001.0
2005-09-27 00:44:00,199.586,199.586,199.552,199.57,60600000.0
2005-09-27 00:45:00,199.579,199.594,199.541,199.576,24500000.0
2005-09-27 00:46:00,199.568,199.578,199.547,199.554,84000002.0
2005-09-27 00:47:00,199.6,199.613,199.579,199.584,48200000.0
2005-09-27 00:48:00,199.609,199.625,199.57,199.57,52900000.0
2005-09-27 00:49:00,199.61,199.633,199.597,199.608,62300001.0
2005-09-27 00:50:00,199.646,199.674,199.614,199.668,32600000.0
2005-09-27 00:51:00,199.694,199.694,199.61,199.65,60600000.0
2005-09-27 00:52:00,199.655,199.694,199.641,199.641,25900000.0
2005-09-27 00:53:00,199.704,199.707,199.633,199.642,36800000.0
2005-09-27 00:54:00,199.654,199.707,199.644,199.707,43300000.0
2005-09-27 00:55:00,199.712,199.712,199.647,199.679,42499999.0
2005-09-27 00:56:00,199.673,199.718,199.666,199.711,41100001.0
2005-09-27 00:57:00,199.681,199.738,199.667,199.738,75100000.0
2005-09-27 00:58:00,199.7,199.717,199.688,199.688,49300000.0
2005-09-27 00:59:00,199.707,199.714,199.688,199.688,77600000.0
2005-09-27 01:00:00,199.693,199.729,199.683,199.707,69099999.0
2005-09-27 01:01:00,199.707,199.71,199.654,199.662,49600001.0
2005-09-27 01:02:00,199.654,199.68,199.626,199.65,63000001.0
2005-09-27 01:03:00,199.672,199.679,199.646,199.646,59500000.0
2005-09-27 01:04:00,199.646,199.646,199.589,199.601,40200000.0
2005-09-27 01:05:00,199.613,199.639,199.592,199.611,71100000.0
2005-09-27 01:06:00,199.627,199.627,199.594,199.624,27600000.0
2005-09-27 01:07:00,199.588,199.667,199.587,199.664,44500000.0
2005-09-27 01:08:00,199.665,199.704,199.656,199.688,46700000.0
2005-09-27 01:09:00,199.663,199.694,199.651,199.677,44500000.0
2005-09-27 01:10:00,199.697,199.712,199.685,199.685,28600000.0
2005-09-27 01:11:00,199.69,199.707,199.665,199.707,42200000.0
2005-09-27 01:12:00,199.702,199.72,199.689,199.711,61799999.0
2005-09-27 01:13:00,199.723,199.741,199.717,199.72,37399999.0
2005-09-27 01:14:00,199.705,199.743,199.705,199.722,71400000.0
2005-09-27 01:15:00,199.747,199.747,199.734,199.737,41900001.0
2005-09-27 01:16:00,199.728,199.739,199.714,199.717,46500000.0
2005-09-27 01:17:00,199.723,199.752,199.71,199.735,45600000.0
2005-09-27 01:18:00,199.747,199.759,199.691,199.726,44600000.0
2005-09-27 01:19:00,199.733,199.751,199.693,199.751,33300001.0
2005-09-27 01:20:00,199.756,199.756,199.69,199.713,60499999.0
2005-09-27 01:21:00,199.734,199.74,199.68,199.74,70900000.0
2005-09-27 01:22:00,199.745,199.745,199.705,199.732,88699997.0
2005-09-27 01:23:00,199.733,199.736,199.716,199.725,40100000.0
2005-09-27 01:24:00,199.695,199.735,199.689,199.735,23000000.0
2005-09-27 01:25:00,199.717,199.755,199.714,199.739,33700000.0
2005-09-27 01:26:00,199.747,199.747,199.659,199.686,63900000.0
2005-09-27 01:27:00,199.677,199.691,199.653,199.691,37900000.0
2005-09-27 01:28:00,199.683,199.73,199.675,199.73,10600000.0
2005-09-27 01:29:00,199.735,199.752,199.703,199.752,46800000.0
2005-09-27 01:30:00,199.745,199.745,199.703,199.709,41900000.0
2005-09-27 01:31:00,199.679,199.691,199.658,199.658,49900000.0
2005-09-27 01:32:00,199.655,199.655,199.625,199.652,51399999.0
2005-09-27 01:33:00,199.633,199.678,199.594,199.594,68200000.0
2005-09-27 01:34:00,199.668,199.668,199.649,199.66,20300000.0
2005-09-27 01:35:00,199.665,199.676,199.628,199.65,33800000.0
2005-09-27 01:36:00,199.686,199.698,199.669,199.684,61300001.0
2005-09-27 01:37:00,199.667,199.709,199.645,199.705,39100000.0
2005-09-27 01:38:00,199.683,199.71,199.673,199.71,42199999.0
2005-09-27 01:39:00,199.716,199.729,199.703,199.71,40000000.0
2005-09-27 01:40:00,199.694,199.73,199.691,199.718,59100000.0
2005-09-27 01:41:00,199.703,199.716,199.673,199.716,30000000.0
2005-09-27 01:42:00,199.693,199.738,199.682,199.738,28200000.0
2005-09-27 01:43:00,199.76,199.821,199.76,199.799,51299999.0
2005-09-27 01:44:00,199.796,199.831,199.779,199.779,102800001.0
2005-09-27 01:45:00,199.812,199.824,199.787,199.798,39200000.0
2005-09-27 01:46:00,199.781,199.807,199.779,199.785,54700000.0
2005-09-27 01:47:00,199.762,199.793,199.762,199.781,46200000.0
2005-09-27 01:48:00,199.79,199.796,199.787,199.791,24100000.0
2005-09-27 01:49:00,199.787,199.806,199.756,199.797,84800002.0
2005-09-27 01:50:00,199.799,199.841,199.739,199.739,70800000.0
2005-09-27 01:51:00,199.725,199.728,199.7,199.728,38100000.0
2005-09-27 01:52:00,199.667,199.738,199.667,199.738,23100000.0
2005-09-27 01:53:00,199.717,199.737,199.675,199.705,45300000.0
2005-09-27 01:54:00,199.715,199.722,199.689,199.72,78300000.0
2005-09-27 01:55:00,199.68,199.695,199.656,199.687,90700000.0
2005-09-27 01:56:00,199.686,199.703,199.666,199.703,52899999.0
2005-09-27 01:57:00,199.643,199.702,199.638,199.649,55400000.0
2005-09-27 01:58:00,199.712,199.712,199.653,199.688,68700000.0
2005-09-27 01:59:00,199.67,199.693,199.651,199.68,74400000.0
2005-09-27 02:00:00,199.707,199.743,199.707,199.731,13600000.0
2005-09-27 02:01:00,199.748,199.763,199.739,199.751,55300000.0
2005-09-27 02:02:00,199.761,199.761,199.702,199.738,25300000.0
2005-09-27 02:03:00,199.724,199.774,199.702,199.774,26700000.0
2005-09-27 02:04:00,199.777,199.777,199.741,199.768,44600000.0
2005-09-27 02:05:00,199.765,199.766,199.726,199.766,51500000.0
2005-09-27 02:06:00,199.779,199.801,199.776,199.783,43800000.0
2005-09-27 02:07:00,199.787,199.815,199.787,199.798,15400000.0
2005-09-27 02:08:00,199.813,199.857,199.804,199.857,83400000.0
2005-09-27 02:09:00,199.855,199.855,199.756,199.756,44499999.0
2005-09-27 02:10:00,199.718,199.768,199.699,199.754,55500000.0
2005-09-27 02:11:00,199.752,199.794,199.742,199.794,94900000.0
2005-09-27 02:12:00,199.788,199.788,199.748,199.766,53400000.0
2005-09-27 02:13:00,199.743,199.743,199.717,199.717,44700000.0
2005-09-27 02:14:00,199.703,199.712,199.679,199.705,36300000.0
2005-09-27 02:15:00,199.689,199.707,199.666,199.7,86099999.0
2005-09-27 02:16:00,199.732,199.746,199.712,199.738,71600000.0
2005-09-27 02:17:00,199.755,199.755,199.689,199.71,59900000.0
2005-09-27 02:18:00,199.697,199.738,199.694,199.738,36500000.0
2005-09-27 02:19:00,199.74,199.782,199.74,199.769,61700000.0
2005-09-27 02:20:00,199.763,199.763,199.748,199.756,45499999.0
2005-09-27 02:21:00,199.758,199.763,199.743,199.755,26700000.0
2005-09-27 02:22:00,199.733,199.785,199.715,199.766,52100000.0
2005-09-27 02:23:00,199.755,199.755,199.71,199.745,35800000.0
2005-09-27 02:24:00,199.764,199.787,199.764,199.77,27100000.0
2005-09-27 02:25:00,199.778,199.79,199.747,199.79,71800000.0
2005-09-27 02:26:00,199.8,199.801,199.78,199.786,67299999.0
2005-09-27 02:27:00,199.741,199.837,199.741,199.837,45900000.0
2005-09-27 02:28:00,199.828,199.828,199.738,199.773,66200002.0
2005-09-27 02:29:00,199.815,199.836,199.808,199.831,38500000.0
2005-09-27 02:30:00,199.83,199.848,199.823,199.828,67399999.0
2005-09-27 02:31:00,199.847,199.847,199.773,199.788,21300000.0
2005-09-27 02:32:00,199.811,199.821,199.81,199.816,36300000.0
2005-09-27 02:33:00,199.796,199.818,199.764,199.789,41500000.0
2005-09-27 02:34:00,199.811,199.811,199.776,199.805,26000000.0
2005-09-27 02:35:00,199.793,199.832,199.774,199.818,52200000.0
2005-09-27 02:36:00,199.817,199.817,199.756,199.791,59500000.0
2005-09-27 02:37:00,199.752,199.777,199.74,199.777,57100001.0
2005-09-27 02:38:00,199.771,199.79,199.767,199.783,55300000.0
2005-09-27 02:39:00,199.783,199.799,199.774,199.789,78400001.0
2005-09-27 02:40:00,199.778,199.778,199.738,199.77,30000000.0
2005-09-27 02:41:00,199.784,199.784,199.751,199.778,79700000.0
2005-09-27 02:42:00,199.73,199.778,199.729,199.739,92200000.0
2005-09-27 02:43:00,199.769,199.805,199.755,199.805,35400000.0
2005-09-27 02:44:00,199.8,199.822,199.8,199.812,52900000.0
2005-09-27 02:45:00,199.799,199.809,199.784,199.804,37500000.0
2005-09-27 02:46:00,199.798,199.835,199.798,199.835,44000000.0
2005-09-27 02:47:00,199.819,199.819,199.79,199.79,13200000.0
2005-09-27 02:48:00,199.817,199.817,199.764,199.764,38700000.0
2005-09-27 02:49:00,199.798,199.861,199.78,199.855,57100000.0
2005-09-27 02:50:00,199.849,199.855,199.822,199.825,43100000.0
2005-09-27 02:51:00,199.839,199.839,199.774,199.775,25100000.0
2005-09-27 02:52:00,199.82,199.857,199.82,199.832,58999999.0
2005-09-27 02:53:00,199.762,199.792,199.753,199.78,69400000.0
2005-09-27 02:54:00,199.755,199.772,199.751,199.761,37000000.0
2005-09-27 02:55:00,199.749,199.782,199.749,199.775,33800000.0
2005-09-27 02:56:00,199.758,199.763,199.741,199.759,78300000.0
2005-09-27 02:57:00,199.762,199.777,199.712,199.712,51800000.0
2005-09-27 02:58:00,199.755,199.782,199.755,199.776,22000000.0
2005-09-27 02:59:00,199.781,199.786,199.744,199.786,55600000.0
2005-09-27 03:00:00,199.772,199.772,199.73,199.73,103400002.0
2005-09-27 03:01:00,199.733,199.766,199.716,199.766,42600000.0
2005-09-27 03:02:00,199.797,199.811,199.757,199.757,44900000.0
2005-09-27 03:03:00,199.851,199.881,199.851,199.868,35800000.0
2005-09-27 03:04:00,199.874,199.874,199.838,199.84,76099999.0
2005-09-27 03:05:00,199.839,199.866,199.833,199.846,31200000.0
2005-09-27 03:06:00,199.869,199.915,199.869,199.915,79900000.0
2005-09-27 03:07:00,199.908,199.927,199.893,199.908,47400000.0
2005-09-27 03:08:00,199.953,199.995,199.953,199.987,23600000.0
2005-09-27 03:09:00,199.952,199.968,199.897,199.899,34300000.0
2005-09-27 03:10:00,199.85,199.85,199.779,199.791,60500000.0
2005-09-27 03:11:00,199.797,199.797,199.725,199.725,47500000.0
2005-09-27 03:12:00,199.739,199.758,199.739,199.757,36400000.0
2005-09-27 03:13:00,199.769,199.803,199.769,199.789,78400000.0
2005-09-27 03:14:00,199.778,199.788,199.772,199.772,56400000.0
2005-09-27 03:15:00,199.767,199.781,199.761,199.776,57600000.0
2005-09-27 03:16:00,199.772,199.805,199.766,199.783,64000000.0
2005-09-27 03:17:00,199.816,199.816,199.795,199.814,27200000.0
2005-09-27 03:18:00,199.823,199.851,199.823,199.826,16100000.0
2005-09-27 03:19:00,199.829,199.859,199.829,199.83,41800000.0
2005-09-27 03:20:00,199.833,199.883,199.833,199.866,50300000.0
2005-09-27 03:21:00,199.873,199.911,199.866,199.902,63700001.0
2005-09-27 03:22:00,199.871,199.895,199.851,199.856,86800000.0
2005-09-27 03:23:00,199.87,199.871,199.827,199.853,56200000.0
2005-09-27 03:24:00,199.856,199.856,199.751,199.81,53500000.0
2005-09-27 03:25:00,199.808,199.82,199.798,199.81,31200000.0
2005-09-27 03:26:00,199.78,199.78,199.73,199.731,57900000.0
2005-09-27 03:27:00,199.693,199.72,199.679,199.683,65699999.0
2005-09-27 03:28:00,199.698,199.754,199.698,199.754,68000000.0
2005-09-27 03:29:00,199.769,199.772,199.734,199.741,80899999.0
2005-09-27 03:30:00,199.734,199.772,199.734,199.768,53599999.0
2005-09-27 03:31:00,199.794,199.814,199.784,199.814,49500000.0
2005-09-27 03:32:00,199.812,199.847,199.804,199.819,40400000.0
2005-09-27 03:33:00,199.827,199.838,199.812,199.821,33800000.0
2005-09-27 03:34:00,199.841,199.888,199.833,199.833,119299998.0
2005-09-27 03:35:00,199.825,199.839,199.806,199.812,64600000.0
2005-09-27 03:36:00,199.795,199.825,199.764,199.797,68899999.0
2005-09-27 03:37:00,199.78,199.803,199.753,199.777,69200000.0
2005-09-27 03:38:00,199.781,199.791,199.78,199.783,57200000.0
2005-09-27 03:39:00,199.785,199.838,199.785,199.838,16300000.0
2005-09-27 03:40:00,199.806,199.856,199.806,199.856,40200000.0
2005-09-27 03:41:00,199.843,199.843,199.783,199.788,72400000.0
2005-09-27 03:42:00,199.787,199.8,199.762,199.762,66600000.0
2005-09-27 03:43:00,199.749,199.749,199.708,199.714,69000001.0
2005-09-27 03:44:00,199.695,199.704,199.663,199.672,42100000.0
2005-09-27 03:45:00,199.669,199.682,199.654,199.681,42800000.0
2005-09-27 03:46:00,199.666,199.697,199.659,199.692,52700000.0
2005-09-27 03:47:00,199.713,199.732,199.699,199.732,59400000.0
2005-09-27 03:48:00,199.719,199.719,199.694,199.719,23500000.0
2005-09-27 03:49:00,199.729,199.736,199.723,199.728,34400000.0
2005-09-27 03:50:00,199.72,199.72,199.671,199.671,23700000.0
2005-09-27 03:51:00,199.683,199.705,199.681,199.702,63000001.0
2005-09-27 03:52:00,199.716,199.722,199.7,199.703,26200000.0
2005-09-27 03:53:00,199.701,199.743,199.688,199.694,30300000.0
2005-09-27 03:54:00,199.735,199.739,199.69,199.723,71300001.0
2005-09-27 03:55:00,199.754,199.758,199.742,199.747,43100000.0
2005-09-27 03:56:00,199.735,199.748,199.696,199.722,68500000.0
2005-09-27 03:57:00,199.74,199.765,199.711,199.737,31200000.0
2005-09-27 03:58:00,199.749,199.778,199.749,199.774,44500000.0
2005-09-27 03:59:00,199.758,199.792,199.745,199.785,62099999.0
2005-09-27 04:00:00,199.779,199.783,199.717,199.725,49100000.0
2005-09-27 04:01:00,199.773,199.773,199.748,199.748,46600000.0
2005-09-27 04:02:00,199.714,199.766,199.714,199.754,35500000.0
2005-09-27 04:03:00,199.746,199.772,199.722,199.735,34300000.0
2005-09-27 04:04:00,199.741,199.742,199.694,199.711,43000000.0
2005-09-27 04:05:00,199.709,199.749,199.702,199.73,51300000.0
2005-09-27 04:06:00,199.712,199.719,199.678,199.7,70800000.0
2005-09-27 04:07:00,199.711,199.716,199.695,199.705,25600000.0
2005-09-27 04:08:00,199.714,199.714,199.652,199.71,55200000.0
2005-09-27 04:09:00,199.705,199.705,199.665,199.665,57800000.0
2005-09-27 04:10:00,199.691,199.746,199.691,199.71,49800000.0
2005-09-27 04:11:00,199.722,199.751,199.717,199.733,32300000.0
2005-09-27 04:12:00,199.734,199.78,199.734,199.749,55400000.0
2005-09-27 04:13:00,199.73,199.73,199.69,199.705,34400000.0
2005-09-27 04:14:00,199.679,199.744,199.679,199.742,51600000.0
2005-09-27 04:15:00,199.742,199.767,199.707,199.767,53300000.0
2005-09-27 04:16:00,199.741,199.75,199.712,199.733,29400000.0
2005-09-27 04:17:00,199.734,199.737,199.704,199.736,45399999.0
2005-09-27 04:18:00,199.73,199.73,199.692,199.711,33500000.0
2005-09-27 04:19:00,199.727,199.729,199.686,199.726,44700000.0
2005-09-27 04:20:00,199.736,199.737,199.711,199.72,27500000.0
2005-09-27 04:21:00,199.746,199.771,199.746,199.771,28500000.0
2005-09-27 04:22:00,199.765,199.776,199.76,199.76,56600000.0
2005-09-27 04:23:00,199.764,199.778,199.732,199.738,37600000.0
2005-09-27 04:24:00,199.698,199.785,199.694,199.785,65700000.0
2005-09-27 04:25:00,199.759,199.759,199.731,199.738,44000000.0
2005-09-27 04:26:00,199.74,199.752,199.728,199.749,34500000.0
2005-09-27 04:27:00,199.744,199.77,199.74,199.766,71099999.0
2005-09-27 04:28:00,199.757,199.802,199.748,199.787,43600000.0
2005-09-27 04:29:00,199.768,199.768,199.729,199.73,40000000.0
2005-09-27 04:30:00,199.747,199.77,199.747,199.748,56500000.0
2005-09-27 04:31:00,199.733,199.763,199.716,199.762,34600000.0
2005-09-27 04:32:00,199.763,199.784,199.755,199.755,40799999.0
2005-09-27 04:33:00,199.744,199.82,199.744,199.82,15200000.0
2005-09-27 04:34:00,199.803,199.836,199.771,199.836,36000000.0
2005-09-27 04:35:00,199.85,199.85,199.821,199.828,48600000.0
2005-09-27 04:36:00,199.839,199.842,199.805,199.817,38800000.0
2005-09-27 04:37:00,199.787,199.841,199.762,199.83,46600001.0
2005-09-27 04:38:00,199.826,199.826,199.768,199.768,38000000.0
2005-09-27 04:39:00,199.775,199.784,199.733,199.756,41600000.0
2005-09-27 04:40:00,199.773,199.795,199.773,199.778,50600000.0
2005-09-27 04:41:00,199.775,199.775,199.735,199.735,44600000.0
2005-09-27 04:42:00,199.71,199.763,199.699,199.738,60500000.0
2005-09-27 04:43:00,199.696,199.749,199.68,199.735,50100000.0
2005-09-27 04:44:00,199.741,199.764,199.714,199.764,31100000.0
2005-09-27 04:45:00,199.744,199.744,199.699,199.715,69399999.0
2005-09-27 04:46:00,199.706,199.742,199.706,199.736,51700000.0
2005-09-27 04:47:00,199.752,199.757,199.714,199.74,61300001.0
2005-09-27 04:48:00,199.753,199.753,199.687,199.687,62200000.0
2005-09-27 04:49:00,199.747,199.747,199.71,199.726,58300000.0
2005-09-27 04:50:00,199.715,199.715,199.643,199.643,61600000.0
2005-09-27 04:51:00,199.657,199.714,199.657,199.695,56700000.0
2005-09-27 04:52:00,199.725,199.728,199.717,199.728,57100000.0
2005-09-27 04:53:00,199.728,199.728,199.663,199.663,52100000.0
2005-09-27 04:54:00,199.654,199.661,199.635,199.648,32800000.0
2005-09-27 04:55:00,199.634,199.649,199.626,199.648,22200000.0
2005-09-27 04:56:00,199.654,199.684,199.648,199.674,46000000.0
2005-09-27 04:57:00,199.68,199.686,199.658,199.658,69400000.0
2005-09-27 04:58:00,199.616,199.641,199.551,199.564,59600000.0
2005-09-27 04:59:00,199.514,199.514,199.369,199.379,54400001.0
2005-09-27 05:00:00,199.401,199.467,199.393,199.467,32800000.0
2005-09-27 05:01:00,199.469,199.517,199.43,199.517,60600000.0
2005-09-27 05:02:00,199.517,199.519,199.5,199.509,40500000.0
2005-09-27 05:03:00,199.504,199.504,199.492,199.5,38800000.0
2005-09-27 05:04:00,199.501,199.528,199.496,199.528,29900000.0
2005-09-27 05:05:00,199.53,199.54,199.476,199.531,48600000.0
2005-09-27 05:06:00,199.516,199.529,199.502,199.502,50100000.0
2005-09-27 05:07:00,199.51,199.51,199.455,199.478,35900000.0
2005-09-27 05:08:00,199.492,199.508,199.457,199.485,48600000.0
2005-09-27 05:09:00,199.53,199.559,199.519,199.553,38300001.0
2005-09-27 05:10:00,199.57,199.593,199.562,199.562,74600001.0
2005-09-27 05:11:00,199.553,199.574,199.553,199.565,60000001.0
2005-09-27 05:12:00,199.53,199.576,199.52,199.555,34600000.0
2005-09-27 05:13:00,199.543,199.543,199.493,199.493,50800000.0
2005-09-27 05:14:00,199.525,199.557,199.525,199.557,86500002.0
2005-09-27 05:15:00,199.554,199.568,199.52,199.53,87300002.0
2005-09-27 05:16:00,199.547,199.552,199.518,199.535,35200000.0
2005-09-27 05:17:00,199.493,199.532,199.487,199.497,33100001.0
2005-09-27 05:18:00,199.516,199.529,199.503,199.503,68800000.0
2005-09-27 05:19:00,199.528,199.572,199.528,199.557,46100000.0
2005-09-27 05:20:00,199.575,199.596,199.57,199.596,46099999.0
2005-09-27 05:21:00,199.61,199.623,199.522,199.546,51699999.0
2005-09-27 05:22:00,199.572,199.607,199.548,199.603,58400000.0
2005-09-27 05:23:00,199.609,199.615,199.585,199.599,85100000.0
2005-09-27 05:24:00,199.611,199.615,199.585,199.59,33800000.0
2005-09-27 05:25:00,199.628,199.628,199.574,199.574,64900000.0
2005-09-27 05:26:00,199.578,199.613,199.561,199.603,51000001.0
2005-09-27 05:27:00,199.601,199.635,199.564,199.635,58500000.0
2005-09-27 05:28:00,199.639,199.639,199.571,199.578,30100000.0
2005-09-27 05:29:00,199.585,199.651,199.585,199.616,46600000.0
2005-09-27 05:30:00,199.675,199.677,199.573,199.586,26400000.0
2005-09-27 05:31:00,199.565,199.616,199.559,199.605,71000000.0
2005-09-27 05:32:00,199.638,199.642,199.62,199.62,100800001.0
2005-09-27 05:33:00,199.574,199.628,199.561,199.619,55100000.0
2005-09-27 05:34:00,199.621,199.621,199.569,199.602,14000000.0
2005-09-27 05:35:00,199.618,199.618,199.58,199.608,88300001.0
2005-09-27 05:36:00,199.6,199.624,199.587,199.616,84799999.0
2005-09-27 05:37:00,199.599,199.621,199.579,199.609,31900000.0
2005-09-27 05:38:00,199.593,199.624,199.593,199.61,73400001.0
2005-09-27 05:39:00,199.543,199.603,199.536,199.603,38600000.0
2005-09-27 05:40:00,199.601,199.642,199.589,199.623,73699999.0
2005-09-27 05:41:00,199.571,199.617,199.571,199.586,40799999.0
2005-09-27 05:42:00,199.576,199.589,199.547,199.547,24000000.0
2005-09-27 05:43:00,199.549,199.549,199.495,199.528,39900000.0
2005-09-27 05:44:00,199.549,199.549,199.472,199.488,24400000.0
2005-09-27 05:45:00,199.514,199.524,199.47,199.47,30000000.0
2005-09-27 05:46:00,199.526,199.558,199.526,199.541,38800000.0
2005-09-27 05:47:00,199.533,199.533,199.48,199.495,67200001.0
2005-09-27 05:48:00,199.551,199.577,199.551,199.577,32200000.0
2005-09-27 05:49:00,199.539,199.555,199.514,199.555,28800000.0
2005-09-27 05:50:00,199.494,199.56,199.468,199.56,57300000.0
2005-09-27 05:51:00,199.579,199.596,199.563,199.563,55700000.0
2005-09-27 05:52:00,199.576,199.576,199.528,199.545,89299999.0
2005-09-27 05:53:00,199.532,199.534,199.52,199.52,29000000.0
2005-09-27 05:54:00,199.493,199.512,199.478,199.509,57899999.0
2005-09-27 05:55:00,199.497,199.519,199.496,199.517,48199999.0
2005-09-27 05:56:00,199.525,199.543,199.519,199.526,90800001.0
2005-09-27 05:57:00,199.52,199.52,199.464,199.505,39200000.0
2005-09-27 05:58:00,199.51,199.538,199.51,199.535,84600001.0
2005-09-27 05:59:00,199.511,199.525,199.486,199.517,41100000.0
2005-09-27 06:00:00,199.534,199.536,199.491,199.526,55200000.0
2005-09-27 06:01:00,199.536,199.549,199.511,199.54,37000000.0
2005-09-27 06:02:00,199.519,199.561,199.5,199.561,33900000.0
2005-09-27 06:03:00,199.536,199.554,199.51,199.523,34400000.0
2005-09-27 06:04:00,199.53,199.576,199.511,199.576,60200001.0
2005-09-27 06:05:00,199.559,199.561,199.529,199.561,76400001.0
2005-09-27 06:06:00,199.526,199.531,199.488,199.517,64300000.0
2005-09-27 06:07:00,199.522,199.522,199.482,199.498,24400000.0
2005-09-27 06:08:00,199.546,199.559,199.529,199.529,47500000.0
2005-09-27 06:09:00,199.533,199.563,199.519,199.531,57200000.0
2005-09-27 06:10:00,199.534,199.537,199.517,199.532,44500001.0
2005-09-27 06:11:00,199.502,199.502,199.442,199.485,28500000.0
2005-09-27 06:12:00,199.492,199.509,199.488,199.492,52900000.0
2005-09-27 06:13:00,199.487,199.503,199.461,199.503,39100000.0
2005-09-27 06:14:00,199.487,199.518,199.448,199.518,64599999.0
2005-09-27 06:15:00,199.536,199.54,199.496,199.524,36000000.0
2005-09-27 06:16:00,199.549,199.549,199.509,199.532,52600000.0
2005-09-27 06:17:00,199.56,199.56,199.512,199.54,35500000.0
2005-09-27 06:18:00,199.508,199.559,199.492,199.559,40800000.0
2005-09-27 06:19:00,199.542,199.542,199.484,199.49,51800000.0
2005-09-27 06:20:00,199.537,199.549,199.508,199.532,54900000.0
2005-09-27 06:21:00,199.51,199.541,199.493,199.534,44100000.0
2005-09-27 06:22:00,199.523,199.548,199.516,199.53,41500000.0
2005-09-27 06:23:00,199.538,199.561,199.513,199.518,124500000.0
2005-09-27 06:24:00,199.509,199.532,199.509,199.528,37000001.0
2005-09-27 06:25:00,199.53,199.533,199.489,199.489,89999999.0
2005-09-27 06:26:00,199.524,199.545,199.524,199.545,58000001.0
2005-09-27 06:27:00,199.526,199.539,199.511,199.53,63700000.0
2005-09-27 06:28:00,199.527,199.539,199.48,199.518,35800000.0
2005-09-27 06:29:00,199.535,199.542,199.476,199.505,70200001.0
2005-09-27 06:30:00,199.499,199.505,199.482,199.505,47000000.0
2005-09-27 06:31:00,199.524,199.535,199.464,199.529,91600000.0
2005-09-27 06:32:00,199.568,199.568,199.511,199.511,22800000.0
2005-09-27 06:33:00,199.511,199.523,199.508,199.518,100800000.0
2005-09-27 06:34:00,199.505,199.555,199.486,199.555,38999999.0
2005-09-27 06:35:00,199.527,199.532,199.474,199.532,36200000.0
2005-09-27 06:36:00,199.555,199.555,199.519,199.534,37900000.0
2005-09-27 06:37:00,199.519,199.543,199.488,199.505,70200000.0
2005-09-27 06:38:00,199.537,199.539,199.516,199.539,48600000.0
2005-09-27 06:39:00,199.523,199.561,199.517,199.557,73199999.0
2005-09-27 06:40:00,199.569,199.581,199.559,199.568,75100000.0
2005-09-27 06:41:00,199.542,199.563,199.511,199.536,60100000.0
2005-09-27 06:42:00,199.544,199.599,199.538,199.586,58100000.0
2005-09-27 06:43:00,199.59,199.608,199.557,199.573,45300000.0
2005-09-27 06:44:00,199.57,199.583,199.554,199.58,64999999.0
2005-09-27 06:45:00,199.577,199.577,199.554,199.562,37000000.0
2005-09-27 06:46:00,199.573,199.582,199.57,199.572,83300000.0
2005-09-27 06:47:00,199.577,199.585,199.537,199.548,77600001.0
2005-09-27 06:48:00,199.565,199.566,199.522,199.566,45100000.0
2005-09-27 06:49:00,199.549,199.587,199.543,199.584,27400000.0
2005-09-27 06:50:00,199.568,199.574,199.535,199.535,81400000.0
2005-09-27 06:51:00,199.599,199.599,199.567,199.594,38300000.0
2005-09-27 06:52:00,199.592,199.616,199.583,199.6,34700000.0
2005-09-27 06:53:00,199.606,199.611,199.564,199.583,49400000.0
2005-09-27 06:54:00,199.543,199.574,199.543,199.56,21000000.0
2005-09-27 06:55:00,199.557,199.574,199.544,199.569,60900000.0
2005-09-27 06:56:00,199.569,199.569,199.53,199.538,34600000.0
2005-09-27 06:57:00,199.526,199.545,199.511,199.545,43500000.0
2005-09-27 06:58:00,199.552,199.57,199.537,199.537,51100000.0
2005-09-27 06:59:00,199.522,199.522,199.472,199.487,58200000.0
2005-09-27 07:00:00,199.479,199.502,199.472,199.489,63399999.0
2005-09-27 07:01:00,199.478,199.505,199.478,199.494,64600001.0
2005-09-27 07:02:00,199.495,199.524,199.495,199.518,57900000.0
2005-09-27 07:03:00,199.517,199.518,199.49,199.502,44200000.0
2005-09-27 07:04:00,199.476,199.504,199.461,199.504,39500000.0
2005-09-27 07:05:00,199.521,199.526,199.487,199.525,61600001.0
2005-09-27 07:06:00,199.528,199.541,199.481,199.489,60700000.0
2005-09-27 07:07:00,199.535,199.536,199.461,199.497,65000001.0
2005-09-27 07:08:00,199.534,199.534,199.514,199.527,60400000.0
2005-09-27 07:09:00,199.543,199.557,199.524,199.557,31200000.0
2005-09-27 07:10:00,199.556,199.556,199.524,199.525,64300000.0
2005-09-27 07:11:00,199.52,199.526,199.458,199.458,22000000.0
2005-09-27 07:12:00,199.487,199.521,199.469,199.483,78600000.0
2005-09-27 07:13:00,199.502,199.528,199.502,199.505,41900000.0
2005-09-27 07:14:00,199.485,199.491,199.456,199.491,92300000.0
2005-09-27 07:15:00,199.481,199.485,199.46,199.478,50300000.0
2005-09-27 07:16:00,199.5,199.5,199.479,199.495,50200000.0
2005-09-27 07:17:00,199.498,199.499,199.46,199.475,47900000.0
2005-09-27 07:18:00,199.471,199.471,199.451,199.451,21800000.0
2005-09-27 07:19:00,199.474,199.508,199.47,199.478,39200000.0
2005-09-27 07:20:00,199.463,199.479,199.439,199.479,83900001.0
2005-09-27 07:21:00,199.451,199.472,199.439,199.453,42800000.0
2005-09-27 07:22:00,199.471,199.471,199.414,199.434,34600001.0
2005-09-27 07:23:00,199.449,199.449,199.399,199.429,88199998.0
2005-09-27 07:24:00,199.452,199.48,199.452,199.48,49000000.0
2005-09-27 07:25:00,199.474,199.512,199.472,199.484,43200000.0
2005-09-27 07:26:00,199.487,199.487,199.467,199.473,37800000.0
2005-09-27 07:27:00,199.477,199.5,199.466,199.5,58699999.0
2005-09-27 07:28:00,199.468,199.525,199.468,199.506,81700000.0
2005-09-27 07:29:00,199.518,199.537,199.49,199.537,73100001.0
2005-09-27 07:30:00,199.553,199.58,199.553,199.569,38300000.0
2005-09-27 07:31:00,199.58,199.582,199.524,199.571,48300000.0
2005-09-27 07:32:00,199.568,199.585,199.561,199.585,44900000.0
2005-09-27 07:33:00,199.558,199.603,199.558,199.593,69100001.0
2005-09-27 07:34:00,199.611,199.615,199.591,199.591,92700000.0
2005-09-27 07:35:00,199.589,199.601,199.571,199.58,52599999.0
2005-09-27 07:36:00,199.569,199.569,199.507,199.545,47400000.0
2005-09-27 07:37:00,199.562,199.582,199.561,199.567,72500000.0
2005-09-27 07:38:00,199.544,199.545,199.516,199.516,24100000.0
2005-09-27 07:39:00,199.562,199.589,199.562,199.569,73800001.0
2005-09-27 07:40:00,199.597,199.609,199.596,199.604,43400000.0
2005-09-27 07:41:00,199.609,199.616,199.592,199.592,45200000.0
2005-09-27 07:42:00,199.566,199.595,199.561,199.586,107000001.0
2005-09-27 07:43:00,199.596,199.603,199.59,199.598,22000000.0
2005-09-27 07:44:00,199.586,199.612,199.566,199.593,22500000.0
2005-09-27 07:45:00,199.598,199.651,199.598,199.647,65600000.0
2005-09-27 07:46:00,199.667,199.671,199.62,199.658,52300000.0
2005-09-27 07:47:00,199.672,199.674,199.646,199.665,34400000.0
2005-09-27 07:48:00,199.666,199.692,199.661,199.673,61000000.0
2005-09-27 07:49:00,199.653,199.653,199.622,199.645,33900000.0
2005-09-27 07:50:00,199.646,199.666,199.637,199.657,91899999.0
2005-09-27 07:51:00,199.683,199.697,199.648,199.693,66399999.0
2005-09-27 07:52:00,199.677,199.699,199.633,199.653,60200000.0
2005-09-27 07:53:00,199.629,199.659,199.613,199.622,42500000.0
2005-09-27 07:54:00,199.615,199.644,199.615,199.637,52600000.0
2005-09-27 07:55:00,199.639,199.703,199.639,199.703,57800000.0
2005-09-27 07:56:00,199.713,199.729,199.679,199.679,52600001.0
2005-09-27 07:57:00,199.674,199.697,199.671,199.682,63600000.0
2005-09-27 07:58:00,199.682,199.69,199.665,199.682,72900000.0
2005-09-27 07:59:00,199.676,199.699,199.66,199.672,81800001.0
2005-09-27 08:00:00,199.641,199.643,199.615,199.627,41200000.0
2005-09-27 08:01:00,199.628,199.634,199.59,199.62,40600000.0
2005-09-27 08:02:00,199.632,199.634,199.556,199.557,26100000.0
2005-09-27 08:03:00,199.556,199.562,199.528,199.535,79699999.0
2005-09-27 08:04:00,199.503,199.503,199.463,199.486,54800000.0
2005-09-27 08:05:00,199.497,199.51,199.491,199.506,50200000.0
2005-09-27 08:06:00,199.538,199.565,199.538,199.565,59500000.0
2005-09-27 08:07:00,199.55,199.569,199.542,199.56,59000000.0
2005-09-27 08:08:00,199.574,199.609,199.573,199.582,28800000.0
2005-09-27 08:09:00,199.587,199.587,199.547,199.547,23500000.0
2005-09-27 08:10:00,199.552,199.563,199.533,199.541,48400000.0
2005-09-27 08:11:00,199.566,199.571,199.553,199.555,62500000.0
2005-09-27 08:12:00,199.557,199.557,199.521,199.537,64100000.0
2005-09-27 08:13:00,199.547,199.547,199.489,199.489,68999999.0
2005-09-27 08:14:00,199.504,199.518,199.481,199.502,27400000.0
2005-09-27 08:15:00,199.485,199.488,199.451,199.451,42300000.0
2005-09-27 08:16:00,199.463,199.463,199.398,199.398,45800001.0
2005-09-27 08:17:00,199.387,199.404,199.371,199.404,36400000.0
2005-09-27 08:18:00,199.405,199.422,199.398,199.422,32600000.0
2005-09-27 08:19:00,199.449,199.469,199.443,199.467,49000000.0
2005-09-27 08:20:00,199.483,199.506,199.483,199.496,22300000.0
2005-09-27 08:21:00,199.502,199.529,199.483,199.483,53400001.0
2005-09-27 08:22:00,199.483,199.517,199.473,199.507,62800000.0
2005-09-27 08:23:00,199.521,199.521,199.504,199.512,33900000.0
2005-09-27 08:24:00,199.497,199.497,199.448,199.474,41100000.0
2005-09-27 08:25:00,199.443,199.443,199.399,199.4,67999999.0
2005-09-27 08:26:00,199.411,199.451,199.411,199.451,51100000.0
2005-09-27 08:27:00,199.452,199.452,199.415,199.415,27400000.0
2005-09-27 08:28:00,199.426,199.448,199.426,199.428,54700000.0
2005-09-27 08:29:00,199.414,199.438,199.413,199.434,41200000.0
2005-09-27 08:30:00,199.42,199.42,199.377,199.391,51500001.0
2005-09-27 08:31:00,199.403,199.41,199.387,199.401,34100000.0
2005-09-27 08:32:00,199.416,199.441,199.411,199.441,24600000.0
2005-09-27 08:33:00,199.433,199.448,199.422,199.428,102000001.0
2005-09-27 08:34:00,199.438,199.456,199.422,199.456,68300000.0
2005-09-27 08:35:00,199.409,199.409,199.361,199.39,21400000.0
2005-09-27 08:36:00,199.402,199.408,199.344,199.36,57100000.0
2005-09-27 08:37:00,199.351,199.369,199.334,199.342,95000000.0
2005-09-27 08:38:00,199.339,199.354,199.314,199.326,59800000.0
2005-09-27 08:39:00,199.339,199.357,199.311,199.351,101699999.0
2005-09-27 08:40:00,199.357,199.357,199.333,199.357,55000001.0
2005-09-27 08:41:00,199.344,199.352,199.335,199.337,50200001.0
2005-09-27 08:42:00,199.343,199.343,199.319,199.323,68400000.0
2005-09-27 08:43:00,199.315,199.345,199.303,199.303,56600000.0
2005-09-27 08:44:00,199.319,199.321,199.273,199.273,109400001.0
2005-09-27 08:45:00,199.257,199.265,199.228,199.228,25400000.0
2005-09-27 08:46:00,199.233,199.265,199.233,199.262,26500000.0
2005-09-27 08:47:00,199.238,199.282,199.236,199.255,41700000.0
2005-09-27 08:48:00,199.256,199.309,199.256,199.302,23400000.0
2005-09-27 08:49:00,199.292,199.314,199.276,199.296,48100000.0
2005-09-27 08:50:00,199.273,199.29,199.258,199.29,34400000.0
2005-09-27 08:51:00,199.28,199.281,199.243,199.267,57800000.0
2005-09-27 08:52:00,199.304,199.353,199.304,199.341,47400000.0
2005-09-27 08:53:00,199.327,199.341,199.314,199.318,46700000.0
2005-09-27 08:54:00,199.311,199.338,199.311,199.333,33400000.0
2005-09-27 08:55:00,199.335,199.351,199.325,199.351,52600000.0
2005-09-27 08:56:00,199.347,199.367,199.338,199.355,56300000.0
2005-09-27 08:57:00,199.334,199.365,199.317,199.317,76900001.0
2005-09-27 08:58:00,199.316,199.352,199.316,199.33,75200000.0
2005-09-27 08:59:00,199.33,199.358,199.28,199.358,23000000.0
2005-09-27 09:00:00,199.361,199.363,199.343,199.345,24300000.0
2005-09-27 09:01:00,199.339,199.367,199.339,199.351,70099999.0
2005-09-27 09:02:00,199.367,199.399,199.367,199.369,40800000.0
2005-09-27 09:03:00,199.369,199.379,199.344,199.36,55200000.0
2005-09-27 09:04:00,199.345,199.352,199.335,199.348,47100000.0
2005-09-27 09:05:00,199.341,199.361,199.336,199.354,43800001.0
2005-09-27 09:06:00,199.356,199.371,199.35,199.355,67200001.0
2005-09-27 09:07:00,199.359,199.377,199.34,199.34,33600000.0
2005-09-27 09:08:00,199.309,199.33,199.301,199.301,66499999.0
2005-09-27 09:09:00,199.283,199.283,199.246,199.246,58400001.0
2005-09-27 09:10:00,199.266,199.313,199.237,199.307,56600001.0
2005-09-27 09:11:00,199.291,199.301,199.285,199.291,52500000.0
2005-09-27 09:12:00,199.288,199.298,199.255,199.298,77400000.0
2005-09-27 09:13:00,199.3,199.306,199.26,199.26,21700000.0
2005-09-27 09:14:00,199.265,199.265,199.229,199.229,35100000.0
2005-09-27 09:15:00,199.229,199.254,199.229,199.25,86900001.0
2005-09-27 09:16:00,199.226,199.275,199.212,199.275,30300000.0
2005-09-27 09:17:00,199.262,199.262,199.24,199.262,41800000.0
2005-09-27 09:18:00,199.279,199.294,199.259,199.269,75699999.0
2005-09-27 09:19:00,199.244,199.263,199.239,199.263,65399999.0
2005-09-27 09:20:00,199.263,199.408,199.259,199.408,73200000.0
2005-09-27 09:21:00,199.423,199.437,199.411,199.425,53300000.0
2005-09-27 09:22:00,199.437,199.506,199.437,199.477,76100001.0
2005-09-27 09:23:00,199.465,199.465,199.431,199.445,50599999.0
2005-09-27 09:24:00,199.448,199.448,199.421,199.441,50800001.0
2005-09-27 09:25:00,199.442,199.478,199.436,199.462,47499999.0
2005-09-27 09:26:00,199.473,199.473,199.429,199.46,40200000.0
2005-09-27 09:27:00,199.47,199.477,199.437,199.437,88200000.0
2005-09-27 09:28:00,199.44,199.44,199.414,199.437,75200000.0
2005-09-27 09:29:00,199.416,199.445,199.408,199.428,85699998.0
2005-09-27 09:30:00,199.394,199.394,199.342,199.361,24000000.0
2005-09-27 09:31:00,199.36,199.367,199.333,199.348,53999999.0
2005-09-27 09:32:00,199.356,199.361,199.325,199.325,45500000.0
2005-09-27 09:33:00,199.315,199.348,199.297,199.348,27200000.0
2005-09-27 09:34:00,199.379,199.415,199.379,199.412,45500000.0
2005-09-27 09:35:00,199.401,199.416,199.395,199.4,72100001.0
2005-09-27 09:36:00,199.396,199.396,199.343,199.36,43300000.0
2005-09-27 09:37:00,199.345,199.382,199.328,199.382,38200000.0
2005-09-27 09:38:00,199.354,199.39,199.349,199.39,58600000.0
2005-09-27 09:39:00,199.407,199.407,199.382,199.391,38600000.0
2005-09-27 09:40:00,199.393,199.402,199.383,199.383,32300000.0
2005-09-27 09:41:00,199.373,199.379,199.34,199.342,38100000.0
2005-09-27 09:42:00,199.334,199.373,199.334,199.35,54200000.0
2005-09-27 09:43:00,199.35,199.388,199.349,199.371,43700001.0
2005-09-27 09:44:00,199.359,199.37,199.349,199.367,70400000.0
2005-09-27 09:45:00,199.377,199.377,199.297,199.347,37300000.0
2005-09-27 09:46:00,199.354,199.375,199.35,199.36,36600000.0
2005-09-27 09:47:00,199.345,199.345,199.283,199.283,14400000.0
2005-09-27 09:48:00,199.337,199.343,199.291,199.324,56700001.0
2005-09-27 09:49:00,199.344,199.367,199.313,199.313,45699999.0
2005-09-27 09:50:00,199.311,199.367,199.299,199.363,48200001.0
2005-09-27 09:51:00,199.382,199.403,199.378,199.38,33600000.0
2005-09-27 09:52:00,199.403,199.434,199.39,199.431,77600000.0
2005-09-27 09:53:00,199.467,199.509,199.453,199.509,63800000.0
2005-09-27 09:54:00,199.53,199.546,199.514,199.537,53300000.0
2005-09-27 09:55:00,199.541,199.556,199.53,199.556,36300000.0
2005-09-27 09:56:00,199.547,199.551,199.513,199.513,43900000.0
2005-09-27 09:57:00,199.509,199.53,199.491,199.517,66500000.0
2005-09-27 09:58:00,199.563,199.58,199.563,199.566,41400000.0
2005-09-27 09:59:00,199.57,199.584,199.569,199.575,23900000.0
2005-09-27 10:00:00,199.561,199.561,199.497,199.51,98800001.0
2005-09-27 10:01:00,199.509,199.509,199.456,199.456,67900000.0
2005-09-27 10:02:00,199.48,199.508,199.48,199.502,45600000.0
2005-09-27 10:03:00,199.542,199.542,199.455,199.505,107900000.0
2005-09-27 10:04:00,199.51,199.534,199.51,199.515,39400000.0
2005-09-27 10:05:00,199.532,199.549,199.511,199.549,41100000.0
2005-09-27 10:06:00,199.567,199.584,199.56,199.562,50200000.0
2005-09-27 10:07:00,199.58,199.6,199.58,199.585,59400000.0
2005-09-27 10:08:00,199.6,199.652,199.573,199.61,63800000.0
2005-09-27 10:09:00,199.601,199.64,199.598,199.625,68900000.0
2005-09-27 10:10:00,199.614,199.614,199.532,199.573,45500000.0
2005-09-27 10:11:00,199.549,199.575,199.549,199.575,57400000.0
2005-09-27 10:12:00,199.58,199.583,199.479,199.479,57800000.0
2005-09-27 10:13:00,199.461,199.469,199.438,199.458,51300000.0
2005-09-27 10:14:00,199.492,199.495,199.469,199.473,57500000.0
2005-09-27 10:15:00,199.464,199.464,199.433,199.439,66499999.0
2005-09-27 10:16:00,199.432,199.473,199.429,199.465,61900000.0
2005-09-27 10:17:00,199.464,199.482,199.463,199.463,24100000.0
2005-09-27 10:18:00,199.459,199.51,199.459,199.51,76099999.0
2005-09-27 10:19:00,199.508,199.508,199.47,199.485,20600000.0
2005-09-27 10:20:00,199.494,199.494,199.422,199.422,54900000.0
2005-09-27 10:21:00,199.411,199.471,199.411,199.471,30500000.0
2005-09-27 10:22:00,199.515,199.533,199.515,199.518,25800000.0
2005-09-27 10:23:00,199.507,199.507,199.465,199.469,96800000.0
2005-09-27 10:24:00,199.482,199.491,199.464,199.474,49500000.0
2005-09-27 10:25:00,199.461,199.475,199.455,199.455,34400000.0
2005-09-27 10:26:00,199.447,199.451,199.412,199.45,29900000.0
2005-09-27 10:27:00,199.47,199.47,199.438,199.452,85499999.0
2005-09-27 10:28:00,199.427,199.427,199.372,199.387,62400000.0
2005-09-27 10:29:00,199.39,199.406,199.362,199.406,39000000.0
2005-09-27 10:30:00,199.417,199.431,199.394,199.431,67600000.0
2005-09-27 10:31:00,199.427,199.463,199.418,199.448,36300000.0
2005-09-27 10:32:00,199.472,199.497,199.472,199.489,67799999.0
2005-09-27 10:33:00,199.517,199.561,199.517,199.545,77300000.0
2005-09-27 10:34:00,199.535,199.535,199.504,199.519,33700000.0
2005-09-27 10:35:00,199.538,199.544,199.519,199.525,50900000.0
2005-09-27 10:36:00,199.543,199.563,199.543,199.545,50000000.0
2005-09-27 10:37:00,199.554,199.569,199.547,199.568,52400000.0
2005-09-27 10:38:00,199.599,199.599,199.583,199.59,60000000.0
2005-09-27 10:39:00,199.581,199.592,199.57,199.577,37900000.0
2005-09-27 10:40:00,199.575,199.595,199.554,199.56,51400000.0
2005-09-27 10:41:00,199.562,199.572,199.543,199.562,36700000.0
2005-09-27 10:42:00,199.562,199.584,199.541,199.584,52900001.0
2005-09-27 10:43:00,199.593,199.621,199.575,199.621,64300000.0
2005-09-27 10:44:00,199.63,199.63,199.607,199.612,63400000.0
2005-09-27 10:45:00,199.631,199.631,199.592,199.612,86500000.0
2005-09-27 10:46:00,199.617,199.627,199.585,199.603,79999999.0
2005-09-27 10:47:00,199.611,199.623,199.596,199.609,89499998.0
2005-09-27 10:48:00,199.62,199.62,199.583,199.584,80299999.0
2005-09-27 10:49:00,199.582,199.6,199.549,199.6,50900000.0
2005-09-27 10:50:00,199.588,199.622,199.558,199.622,95800000.0
2005-09-27 10:51:00,199.626,199.646,199.614,199.637,58000000.0
2005-09-27 10:52:00,199.649,199.674,199.633,199.644,48000000.0
2005-09-27 10:53:00,199.64,199.677,199.638,199.669,42900000.0
2005-09-27 10:54:00,199.66,199.677,199.66,199.671,17900000.0
2005-09-27 10:55:00,199.656,199.656,199.626,199.633,63099999.0
2005-09-27 10:56:00,199.638,199.662,199.625,199.662,60400000.0
2005-09-27 10:57:00,199.669,199.669,199.648,199.648,22000000.0
2005-09-27 10:58:00,199.678,199.678,199.6,199.627,69800000.0
2005-09-27 10:59:00,199.615,199.615,199.543,199.556,25100000.0
2005-09-27 11:00:00,199.605,199.605,199.531,199.576,56800000.0
2005-09-27 11:01:00,199.607,199.618,199.607,199.607,23800000.0
2005-09-27 11:02:00,199.609,199.617,199.57,199.595,37800000.0
2005-09-27 11:03:00,199.604,199.613,199.58,199.585,36500000.0
2005-09-27 11:04:00,199.562,199.596,199.527,199.596,43800000.0
2005-09-27 11:05:00,199.597,199.637,199.582,199.625,45300000.0
2005-09-27 11:06:00,199.598,199.598,199.569,199.578,36400000.0
2005-09-27 11:07:00,199.62,199.623,199.575,199.575,26100000.0
2005-09-27 11:08:00,199.602,199.605,199.532,199.541,33200000.0
2005-09-27 11:09:00,199.599,199.601,199.527,199.562,47300000.0
2005-09-27 11:10:00,199.568,199.568,199.511,199.517,36400000.0
2005-09-27 11:11:00,199.506,199.522,199.489,199.522,10300000.0
2005-09-27 11:12:00,199.528,199.558,199.515,199.558,59900000.0
2005-09-27 11:13:00,199.559,199.564,199.524,199.53,34000000.0
2005-09-27 11:14:00,199.546,199.579,199.546,199.566,66000002.0
2005-09-27 11:15:00,199.565,199.6,199.565,199.577,26000000.0
2005-09-27 11:16:00,199.563,199.569,199.543,199.562,50700000.0
2005-09-27 11:17:00,199.535,199.593,199.493,199.593,41900000.0
2005-09-27 11:18:00,199.587,199.587,199.54,199.569,88800000.0
2005-09-27 11:19:00,199.583,199.614,199.583,199.614,28300000.0
2005-09-27 11:20:00,199.598,199.598,199.562,199.566,67000001.0
2005-09-27 11:21:00,199.563,199.614,199.562,199.576,85100001.0
2005-09-27 11:22:00,199.558,199.566,199.543,199.553,63799999.0
2005-09-27 11:23:00,199.543,199.543,199.52,199.524,40100000.0
2005-09-27 11:24:00,199.537,199.561,199.531,199.531,68899999.0
2005-09-27 11:25:00,199.507,199.546,199.482,199.543,43200000.0
2005-09-27 11:26:00,199.535,199.559,199.529,199.558,65599999.0
2005-09-27 11:27:00,199.562,199.569,199.542,199.562,20600000.0
2005-09-27 11:28:00,199.554,199.601,199.554,199.601,28100000.0
2005-09-27 11:29:00,199.61,199.61,199.581,199.584,44300000.0
2005-09-27 11:30:00,199.596,199.621,199.594,199.602,56100001.0
2005-09-27 11:31:00,199.605,199.615,199.586,199.615,60599999.0
2005-09-27 11:32:00,199.588,199.627,199.585,199.627,57600000.0
2005-09-27 11:33:00,199.633,199.638,199.625,199.628,59000001.0
2005-09-27 11:34:00,199.631,199.642,199.619,199.625,55200000.0
2005-09-27 11:35:00,199.605,199.646,199.604,199.646,26600000.0
2005-09-27 11:36:00,199.632,199.642,199.625,199.638,86099999.0
2005-09-27 11:37:00,199.627,199.654,199.604,199.652,70000000.0
2005-09-27 11:38:00,199.641,199.646,199.623,199.64,46400000.0
2005-09-27 11:39:00,199.622,199.637,199.614,199.628,43800000.0
2005-09-27 11:40:00,199.629,199.641,199.617,199.629,80800000.0
2005-09-27 11:41:00,199.603,199.65,199.58,199.65,48599999.0
2005-09-27 11:42:00,199.692,199.705,199.659,199.677,69799999.0
2005-09-27 11:43:00,199.655,199.684,199.619,199.629,89800000.0
2005-09-27 11:44:00,199.651,199.651,199.587,199.587,52700001.0
2005-09-27 11:45:00,199.589,199.649,199.589,199.627,49500000.0
2005-09-27 11:46:00,199.624,199.631,199.611,199.628,46899999.0
2005-09-27 11:47:00,199.638,199.671,199.611,199.611,27800000.0
2005-09-27 11:48:00,199.61,199.646,199.61,199.642,46200000.0
2005-09-27 11:49:00,199.641,199.661,199.623,199.623,57800001.0
2005-09-27 11:50:00,199.616,199.616,199.598,199.598,22800000.0
2005-09-27 11:51:00,199.595,199.678,199.595,199.669,36700000.0
2005-09-27 11:52:00,199.651,199.662,199.602,199.608,24200000.0
2005-09-27 11:53:00,199.618,199.642,199.606,199.606,25200000.0
2005-09-27 11:54:00,199.608,199.62,199.601,199.62,31800000.0
2005-09-27 11:55:00,199.656,199.713,199.656,199.713,35800000.0
2005-09-27 11:56:00,199.722,199.722,199.666,199.68,50500000.0
2005-09-27 11:57:00,199.693,199.71,199.68,199.68,67399998.0
2005-09-27 11:58:00,199.656,199.656,199.63,199.63,92400001.0
2005-09-27 11:59:00,199.622,199.622,199.552,199.575,49400000.0
2005-09-27 12:00:00,199.588,199.611,199.566,199.611,52900000.0
2005-09-27 12:01:00,199.619,199.622,199.576,199.604,37500000.0
2005-09-27 12:02:00,199.607,199.607,199.548,199.575,45200000.0
2005-09-27 12:03:00,199.586,199.586,199.532,199.546,29000000.0
2005-09-27 12:04:00,199.58,199.588,199.565,199.585,64900000.0
2005-09-27 12:05:00,199.562,199.562,199.506,199.549,30900000.0
2005-09-27 12:06:00,199.539,199.598,199.539,199.592,32900000.0
2005-09-27 12:07:00,199.588,199.588,199.574,199.575,72699999.0
2005-09-27 12:08:00,199.557,199.557,199.517,199.53,19600000.0
2005-09-27 12:09:00,199.578,199.58,199.565,199.565,52099999.0
2005-09-27 12:10:00,199.58,199.605,199.556,199.605,47000000.0
2005-09-27 12:11:00,199.614,199.621,199.584,199.584,48400000.0
2005-09-27 12:12:00,199.578,199.615,199.578,199.615,91399999.0
2005-09-27 12:13:00,199.612,199.613,199.591,199.613,44600001.0
2005-09-27 12:14:00,199.632,199.632,199.575,199.619,44200000.0
2005-09-27 12:15:00,199.625,199.645,199.593,199.631,61600000.0
2005-09-27 12:16:00,199.641,199.641,199.604,199.607,77200000.0
2005-09-27 12:17:00,199.627,199.639,199.6,199.631,52200000.0
2005-09-27 12:18:00,199.629,199.63,199.623,199.623,43499999.0
2005-09-27 12:19:00,199.623,199.623,199.588,199.614,51000000.0
2005-09-27 12:20:00,199.609,199.635,199.609,199.625,68699999.0
2005-09-27 12:21:00,199.588,199.623,199.559,199.592,46900000.0
2005-09-27 12:22:00,199.601,199.606,199.568,199.568,43200000.0
2005-09-27 12:23:00,199.578,199.601,199.56,199.601,26400000.0
2005-09-27 12:24:00,199.601,199.627,199.601,199.619,44200000.0
2005-09-27 12:25:00,199.616,199.691,199.616,199.691,88300002.0
2005-09-27 12:26:00,199.704,199.727,199.695,199.707,43900000.0
2005-09-27 12:27:00,199.739,199.815,199.696,199.815,58100001.0
2005-09-27 12:28:00,199.843,199.879,199.81,199.863,41100000.0
2005-09-27 12:29:00,199.845,199.865,199.824,199.832,49100000.0
2005-09-27 12:30:00,199.832,199.845,199.797,199.815,62500000.0
2005-09-27 12:31:00,199.814,199.84,199.814,199.824,57100001.0
2005-09-27 12:32:00,199.829,199.849,199.825,199.847,52300000.0
2005-09-27 12:33:00,199.828,199.846,199.816,199.826,76200001.0
2005-09-27 12:34:00,199.865,199.887,199.84,199.887,57800001.0
2005-09-27 12:35:00,199.91,199.944,199.876,199.944,45900000.0
2005-09-27 12:36:00,199.944,199.956,199.93,199.956,66600000.0
2005-09-27 12:37:00,199.958,199.958,199.913,199.935,53500000.0
2005-09-27 12:38:00,199.935,199.961,199.935,199.95,45200000.0
2005-09-27 12:39:00,199.925,199.959,199.904,199.928,75500001.0
2005-09-27 12:40:00,199.918,199.946,199.901,199.93,26800000.0
2005-09-27 12:41:00,199.93,199.946,199.883,199.918,66800000.0
2005-09-27 12:42:00,199.944,199.944,199.917,199.936,67700001.0
2005-09-27 12:43:00,199.962,199.969,199.927,199.927,39600000.0
2005-09-27 12:44:00,199.933,199.939,199.9,199.908,26700000.0
2005-09-27 12:45:00,199.891,199.899,199.865,199.87,86899999.0
2005-09-27 12:46:00,199.868,199.868,199.841,199.857,44000000.0
2005-09-27 12:47:00,199.86,199.94,199.854,199.937,99600002.0
2005-09-27 12:48:00,199.955,199.982,199.941,199.974,39400000.0
2005-09-27 12:49:00,199.987,199.991,199.945,199.945,40600000.0
2005-09-27 12:50:00,199.961,199.974,199.942,199.968,94900001.0
2005-09-27 12:51:00,199.962,199.979,199.945,199.976,66799999.0
2005-09-27 12:52:00,199.951,199.982,199.937,199.937,50300000.0
2005-09-27 12:53:00,199.953,199.979,199.935,199.935,51500000.0
2005-09-27 12:54:00,199.947,199.947,199.9,199.92,40600000.0
2005-09-27 12:55:00,199.914,199.92,199.881,199.92,45900000.0
2005-09-27 12:56:00,199.922,199.929,199.914,199.925,65000001.0
2005-09-27 12:57:00,199.913,199.913,199.886,199.886,45200000.0
2005-09-27 12:58:00,199.9,199.926,199.895,199.912,65000000.0
2005-09-27 12:59:00,199.909,199.909,199.849,199.855,47100000.0
2005-09-27 13:00:00,199.862,199.885,199.845,199.868,32800000.0
2005-09-27 13:01:00,199.857,199.886,199.811,199.886,63300000.0
2005-09-27 13:02:00,199.855,199.886,199.847,199.847,52600000.0
2005-09-27 13:03:00,199.908,199.936,199.858,199.936,43600000.0
2005-09-27 13:04:00,199.956,199.988,199.956,199.986,67799999.0
2005-09-27 13:05:00,200.035,200.088,200.035,200.054,44299999.0
2005-09-27 13:06:00,200.049,200.082,200.049,200.064,72599999.0
2005-09-27 13:07:00,200.048,200.076,200.047,200.07,30300000.0
2005-09-27 13:08:00,200.052,200.07,200.043,200.07,34600000.0
2005-09-27 13:09:00,200.061,200.081,200.06,200.06,60200001.0
2005-09-27 13:10:00,200.071,200.083,200.024,200.024,47899999.0
2005-09-27 13:11:00,200.076,200.083,200.062,200.072,23200000.0
2005-09-27 13:12:00,200.05,200.061,200.017,200.058,115100002.0
2005-09-27 13:13:00,200.066,200.085,200.066,200.077,50200000.0
2005-09-27 13:14:00,200.083,200.11,200.066,200.087,81500001.0
2005-09-27 13:15:00,200.085,200.092,200.052,200.057,47300000.0
2005-09-27 13:16:00,200.065,200.109,200.06,200.102,69800000.0
2005-09-27 13:17:00,200.093,200.123,200.086,200.109,26800000.0
2005-09-27 13:18:00,200.13,200.145,200.106,200.141,38800000.0
2005-09-27 13:19:00,200.14,200.147,200.102,200.13,46500000.0
2005-09-27 13:20:00,200.161,200.161,200.134,200.16,55800000.0
2005-09-27 13:21:00,200.183,200.198,200.125,200.146,24400000.0
2005-09-27 13:22:00,200.191,200.191,200.132,200.155,42700000.0
2005-09-27 13:23:00,200.169,200.216,200.159,200.193,135300002.0
2005-09-27 13:24:00,200.186,200.205,200.167,200.205,41700000.0
2005-09-27 13:25:00,200.118,200.2,200.118,200.2,57400001.0
2005-09-27 13:26:00,200.207,200.223,200.17,200.203,47400000.0
2005-09-27 13:27:00,200.186,200.186,200.153,200.16,52100001.0
2005-09-27 13:28:00,200.178,200.18,200.099,200.099,11700000.0
2005-09-27 13:29:00,200.148,200.148,200.125,200.132,26200000.0
2005-09-27 13:30:00,200.136,200.148,200.117,200.128,38600001.0
2005-09-27 13:31:00,200.128,200.169,200.115,200.151,52300000.0
2005-09-27 13:32:00,200.136,200.156,200.126,200.133,67500000.0
2005-09-27 13:33:00,200.149,200.149,200.133,200.147,30500000.0
2005-09-27 13:34:00,200.143,200.153,200.118,200.145,26600000.0
2005-09-27 13:35:00,200.114,200.128,200.094,200.11,55400000.0
2005-09-27 13:36:00,200.107,200.11,200.067,200.074,60100001.0
2005-09-27 13:37:00,200.077,200.094,200.066,200.094,43200000.0
2005-09-27 13:38:00,200.086,200.086,200.054,200.058,33300000.0
2005-09-27 13:39:00,200.078,200.112,200.078,200.105,78700000.0
2005-09-27 13:40:00,200.09,200.09,199.994,199.994,78000000.0
2005-09-27 13:41:00,200.014,200.027,199.988,200.026,39700000.0
2005-09-27 13:42:00,200.029,200.029,199.996,200.002,29400000.0
2005-09-27 13:43:00,199.998,199.998,199.94,199.94,43399999.0
2005-09-27 13:44:00,199.934,199.952,199.921,199.952,80800001.0
2005-09-27 13:45:00,199.919,199.951,199.919,199.944,78400002.0
2005-09-27 13:46:00,199.967,199.972,199.951,199.971,39100000.0
2005-09-27 13:47:00,199.979,199.979,199.93,199.93,74300000.0
2005-09-27 13:48:00,199.937,199.945,199.912,199.912,75299998.0
2005-09-27 13:49:00,199.921,199.922,199.883,199.894,38800000.0
2005-09-27 13:50:00,199.901,199.904,199.874,199.895,55500001.0
2005-09-27 13:51:00,199.908,199.916,199.888,199.909,74999999.0
2005-09-27 13:52:00,199.917,199.925,199.89,199.923,39100000.0
2005-09-27 13:53:00,199.914,199.92,199.908,199.913,47100000.0
2005-09-27 13:54:00,199.9,199.915,199.891,199.905,41900000.0
2005-09-27 13:55:00,199.908,199.921,199.906,199.916,49100000.0
2005-09-27 13:56:00,199.895,199.917,199.895,199.917,28100000.0
2005-09-27 13:57:00,199.924,199.924,199.871,199.895,35499999.0
2005-09-27 13:58:00,199.905,199.905,199.867,199.867,34800000.0
2005-09-27 13:59:00,199.857,199.91,199.857,199.908,58000000.0
2005-09-27 14:00:00,199.897,199.928,199.897,199.92,57199999.0
2005-09-27 14:01:00,199.898,199.932,199.876,199.932,31200000.0
2005-09-27 14:02:00,199.918,199.944,199.903,199.932,31900000.0
2005-09-27 14:03:00,199.914,199.929,199.893,199.919,25300000.0
2005-09-27 14:04:00,199.907,199.926,199.866,199.874,50000000.0
2005-09-27 14:05:00,199.867,199.867,199.823,199.823,54100000.0
2005-09-27 14:06:00,199.84,199.872,199.839,199.872,60700000.0
2005-09-27 14:07:00,199.897,199.9,199.864,199.871,29500000.0
2005-09-27 14:08:00,199.902,199.963,199.902,199.963,55500000.0
2005-09-27 14:09:00,199.933,199.962,199.932,199.932,50099999.0
2005-09-27 14:10:00,199.942,199.957,199.937,199.947,25900000.0
2005-09-27 14:11:00,199.947,199.967,199.944,199.953,47400000.0
2005-09-27 14:12:00,199.949,199.964,199.945,199.949,38100000.0
2005-09-27 14:13:00,199.908,199.93,199.898,199.906,60200000.0
2005-09-27 14:14:00,199.907,199.917,199.898,199.9,51900000.0
2005-09-27 14:15:00,199.899,199.899,199.839,199.866,50600000.0
2005-09-27 14:16:00,199.885,199.885,199.827,199.827,65800000.0
2005-09-27 14:17:00,199.836,199.849,199.828,199.847,20300000.0
2005-09-27 14:18:00,199.874,199.888,199.864,199.888,22000000.0
2005-09-27 14:19:00,199.888,199.919,199.861,199.908,59700000.0
2005-09-27 14:20:00,199.914,199.927,199.898,199.909,65200000.0
2005-09-27 14:21:00,199.873,199.925,199.873,199.925,51400000.0
2005-09-27 14:22:00,199.917,199.934,199.905,199.905,84900002.0
2005-09-27 14:23:00,199.911,199.911,199.884,199.891,30300000.0
2005-09-27 14:24:00,199.912,199.956,199.912,199.93,34300001.0
2005-09-27 14:25:00,199.928,199.965,199.918,199.953,65200000.0
2005-09-27 14:26:00,199.944,199.944,199.904,199.904,23900000.0
2005-09-27 14:27:00,199.897,199.915,199.896,199.915,51200000.0
2005-09-27 14:28:00,199.891,199.927,199.89,199.927,64599999.0
2005-09-27 14:29:00,199.934,199.957,199.934,199.955,51800000.0
2005-09-27 14:30:00,199.932,199.935,199.912,199.925,72800000.0
2005-09-27 14:31:00,199.916,199.972,199.909,199.972,42800000.0
2005-09-27 14:32:00,199.984,199.991,199.967,199.988,36700000.0
2005-09-27 14:33:00,199.998,200.021,199.99,200.01,95100001.0
2005-09-27 14:34:00,200.018,200.018,199.983,199.983,25300000.0
2005-09-27 14:35:00,199.978,200.017,199.961,199.995,61000000.0
2005-09-27 14:36:00,199.988,200.003,199.955,200.003,41800000.0
2005-09-27 14:37:00,200.011,200.023,199.989,199.989,43200000.0
2005-09-27 14:38:00,199.999,200.029,199.999,200.028,96299998.0
2005-09-27 14:39:00,200.018,200.06,200.001,200.001,35100000.0
2005-09-27 14:40:00,199.967,199.977,199.929,199.929,82400001.0
2005-09-27 14:41:00,199.916,199.923,199.895,199.895,49700000.0
2005-09-27 14:42:00,199.884,199.884,199.866,199.877,30700000.0
2005-09-27 14:43:00,199.879,199.902,199.879,199.898,30300000.0
2005-09-27 14:44:00,199.908,199.908,199.885,199.89,63600000.0
2005-09-27 14:45:00,199.863,199.867,199.839,199.839,32800000.0
2005-09-27 14:46:00,199.864,199.873,199.817,199.817,42500000.0
2005-09-27 14:47:00,199.816,199.873,199.804,199.864,47699999.0
2005-09-27 14:48:00,199.851,199.851,199.829,199.838,39500000.0
2005-09-27 14:49:00,199.834,199.849,199.826,199.849,25400000.0
2005-09-27 14:50:00,199.842,199.851,199.837,199.845,32800000.0
2005-09-27 14:51:00,199.86,199.875,199.829,199.862,59500000.0
2005-09-27 14:52:00,199.835,199.835,199.747,199.806,39200000.0
2005-09-27 14:53:00,199.81,199.832,199.801,199.832,26300000.0
2005-09-27 14:54:00,199.835,199.853,199.817,199.838,78000000.0
2005-09-27 14:55:00,199.867,199.901,199.866,199.9,37000000.0
2005-09-27 14:56:00,199.921,199.95,199.908,199.933,70000001.0
2005-09-27 14:57:00,199.919,199.945,199.914,199.914,54899998.0
2005-09-27 14:58:00,199.917,199.917,199.856,199.886,63900000.0
2005-09-27 14:59:00,199.87,199.887,199.86,199.875,58400000.0
2005-09-27 15:00:00,199.858,199.894,199.852,199.869,49900000.0
2005-09-27 15:01:00,199.877,199.891,199.864,199.872,68800000.0
2005-09-27 15:02:00,199.862,199.874,199.827,199.827,46600000.0
2005-09-27 15:03:00,199.842,199.858,199.788,199.788,37900000.0
2005-09-27 15:04:00,199.78,199.792,199.774,199.79,37100000.0
2005-09-27 15:05:00,199.765,199.818,199.756,199.801,68200000.0
2005-09-27 15:06:00,199.789,199.795,199.768,199.795,32400000.0
2005-09-27 15:07:00,199.818,199.818,199.787,199.815,58000000.0
2005-09-27 15:08:00,199.833,199.833,199.786,199.787,26100000.0
2005-09-27 15:09:00,199.791,199.802,199.752,199.752,43600000.0
2005-09-27 15:10:00,199.744,199.794,199.744,199.788,34500000.0
2005-09-27 15:11:00,199.775,199.775,199.754,199.76,71800000.0
2005-09-27 15:12:00,199.753,199.778,199.753,199.758,48699999.0
2005-09-27 15:13:00,199.745,199.782,199.745,199.782,47100000.0
2005-09-27 15:14:00,199.775,199.775,199.725,199.725,73800000.0
2005-09-27 15:15:00,199.678,199.694,199.662,199.689,44400000.0
2005-09-27 15:16:00,199.681,199.711,199.663,199.704,79200000.0
2005-09-27 15:17:00,199.714,199.733,199.711,199.723,33700000.0
2005-09-27 15:18:00,199.712,199.739,199.71,199.734,69900000.0
2005-09-27 15:19:00,199.732,199.732,199.665,199.692,52400000.0
2005-09-27 15:20:00,199.703,199.721,199.698,199.712,48200000.0
2005-09-27 15:21:00,199.704,199.73,199.698,199.73,39000000.0
2005-09-27 15:22:00,199.738,199.775,199.738,199.763,36200000.0
2005-09-27 15:23:00,199.778,199.804,199.778,199.792,46300000.0
2005-09-27 15:24:00,199.788,199.793,199.766,199.786,43900000.0
2005-09-27 15:25:00,199.794,199.796,199.698,199.711,27100000.0
2005-09-27 15:26:00,199.733,199.747,199.717,199.723,55300000.0
2005-09-27 15:27:00,199.714,199.768,199.714,199.758,49899999.0
2005-09-27 15:28:00,199.766,199.811,199.766,199.811,50900000.0
2005-09-27 15:29:00,199.805,199.825,199.788,199.792,50200000.0
2005-09-27 15:30:00,199.803,199.823,199.803,199.818,69900000.0
2005-09-27 15:31:00,199.8,199.818,199.785,199.785,49100000.0
2005-09-27 15:32:00,199.794,199.815,199.794,199.795,19900000.0
2005-09-27 15:33:00,199.762,199.8,199.76,199.793,35200000.0
2005-09-27 15:34:00,199.779,199.794,199.779,199.787,66100001.0
2005-09-27 15:35:00,199.794,199.824,199.794,199.814,31400000.0
2005-09-27 15:36:00,199.816,199.816,199.784,199.795,52499999.0
2005-09-27 15:37:00,199.792,199.792,199.738,199.772,43300001.0
2005-09-27 15:38:00,199.754,199.795,199.727,199.795,47700000.0
2005-09-27 15:39:00,199.791,199.84,199.783,199.828,70400000.0
2005-09-27 15:40:00,199.821,199.833,199.798,199.817,58099999.0
2005-09-27 15:41:00,199.82,199.824,199.812,199.82,24700000.0
2005-09-27 15:42:00,199.801,199.801,199.782,199.782,33199999.0
2005-09-27 15:43:00,199.784,199.791,199.767,199.776,73400000.0
2005-09-27 15:44:00,199.786,199.799,199.772,199.792,29900000.0
2005-09-27 15:45:00,199.79,199.81,199.777,199.777,47300000.0
2005-09-27 15:46:00,199.789,199.789,199.76,199.775,29500000.0
2005-09-27 15:47:00,199.768,199.785,199.767,199.78,72299999.0
2005-09-27 15:48:00,199.791,199.791,199.775,199.775,24300000.0
2005-09-27 15:49:00,199.792,199.796,199.773,199.796,63200001.0
2005-09-27 15:50:00,199.789,199.789,199.771,199.777,57700000.0
2005-09-27 15:51:00,199.774,199.812,199.774,199.812,92500001.0
2005-09-27 15:52:00,199.811,199.84,199.802,199.837,35000000.0
2005-09-27 15:53:00,199.849,199.867,199.841,199.844,30300000.0
2005-09-27 15:54:00,199.842,199.842,199.82,199.822,73200002.0
2005-09-27 15:55:00,199.811,199.817,199.795,199.806,45799999.0
2005-09-27 15:56:00,199.784,199.809,199.784,199.801,43400000.0
2005-09-27 15:57:00,199.808,199.85,199.808,199.825,28000000.0
2005-09-27 15:58:00,199.841,199.865,199.838,199.838,48500000.0
2005-09-27 15:59:00,199.815,199.824,199.782,199.782,55200000.0
2005-09-27 16:00:00,199.793,199.815,199.783,199.79,50300000.0
2005-09-27 16:01:00,199.798,199.834,199.787,199.822,47600000.0
2005-09-27 16:02:00,199.779,199.847,199.752,199.847,56300000.0
2005-09-27 16:03:00,199.83,199.878,199.82,199.825,38100000.0
2005-09-27 16:04:00,199.832,199.832,199.772,199.787,36300000.0
2005-09-27 16:05:00,199.802,199.802,199.746,199.746,39700000.0
2005-09-27 16:06:00,199.735,199.74,199.7,199.707,36100000.0
2005-09-27 16:07:00,199.671,199.743,199.669,199.725,44100000.0
2005-09-27 16:08:00,199.72,199.808,199.72,199.808,58299999.0
2005-09-27 16:09:00,199.796,199.846,199.779,199.846,44600000.0
2005-09-27 16:10:00,199.854,199.86,199.832,199.859,29200000.0
2005-09-27 16:11:00,199.871,199.871,199.82,199.82,45800000.0
2005-09-27 16:12:00,199.838,199.856,199.817,199.832,40599999.0
2005-09-27 16:13:00,199.845,199.907,199.845,199.907,41200000.0
2005-09-27 16:14:00,199.902,199.922,199.902,199.906,31900000.0
2005-09-27 16:15:00,199.903,199.94,199.89,199.915,59700000.0
2005-09-27 16:16:00,199.893,199.923,199.893,199.923,20600000.0
2005-09-27 16:17:00,199.928,199.928,199.881,199.915,32900000.0
2005-09-27 16:18:00,199.931,199.951,199.914,199.921,39900000.0
2005-09-27 16:19:00,199.931,199.988,199.928,199.983,47099999.0
2005-09-27 16:20:00,199.975,199.981,199.949,199.952,57100001.0
2005-09-27 16:21:00,199.951,199.991,199.944,199.982,51000000.0
2005-09-27 16:22:00,199.992,199.993,199.975,199.981,50100000.0
2005-09-27 16:23:00,199.984,200.024,199.984,200.024,81199999.0
2005-09-27 16:24:00,200.043,200.045,200.008,200.024,59300001.0
2005-09-27 16:25:00,200.035,200.036,200.015,200.018,43900001.0
2005-09-27 16:26:00,199.975,199.997,199.947,199.958,56100002.0
2005-09-27 16:27:00,199.91,199.963,199.907,199.953,60000000.0
2005-09-27 16:28:00,199.918,199.928,199.904,199.92,71200000.0
2005-09-27 16:29:00,199.907,199.909,199.867,199.892,42500000.0
2005-09-27 16:30:00,199.861,199.877,199.851,199.877,65400001.0
2005-09-27 16:31:00,199.867,199.876,199.834,199.845,75000000.0
2005-09-27 16:32:00,199.867,199.868,199.843,199.857,57900001.0
2005-09-27 16:33:00,199.84,199.876,199.84,199.853,31000000.0
2005-09-27 16:34:00,199.826,199.864,199.826,199.847,48600000.0
2005-09-27 16:35:00,199.839,199.855,199.833,199.84,57599999.0
2005-09-27 16:36:00,199.852,199.86,199.833,199.845,50700000.0
2005-09-27 16:37:00,199.855,199.908,199.855,199.883,53900000.0
2005-09-27 16:38:00,199.87,199.916,199.87,199.873,54299999.0
2005-09-27 16:39:00,199.882,199.934,199.882,199.934,68100000.0
2005-09-27 16:40:00,199.939,199.946,199.879,199.918,50500000.0
2005-09-27 16:41:00,199.952,199.955,199.929,199.949,49200000.0
2005-09-27 16:42:00,199.986,200.005,199.97,199.97,76200000.0
2005-09-27 16:43:00,199.978,199.995,199.974,199.994,23900000.0
2005-09-27 16:44:00,200.006,200.027,199.998,200.013,33200000.0
2005-09-27 16:45:00,200.014,200.023,200.004,200.019,71600001.0
2005-09-27 16:46:00,199.993,200.018,199.985,199.985,48900000.0
2005-09-27 16:47:00,200.006,200.012,199.997,200.008,57400000.0
2005-09-27 16:48:00,200.01,200.024,199.991,200.015,77000000.0
2005-09-27 16:49:00,200.013,200.025,199.991,200.005,52999999.0
2005-09-27 16:50:00,200.012,200.027,199.998,200.022,31100000.0
2005-09-27 16:51:00,200.055,200.055,200.029,200.045,58200000.0
2005-09-27 16:52:00,200.018,200.046,199.999,200.031,42500000.0
2005-09-27 16:53:00,200.032,200.066,200.032,200.048,69100000.0
2005-09-27 16:54:00,200.049,200.064,200.036,200.036,36000000.0
2005-09-27 16:55:00,200.038,200.096,200.038,200.091,68100000.0
2005-09-27 16:56:00,200.08,200.08,200.033,200.048,69599999.0
2005-09-27 16:57:00,200.055,200.055,200.017,200.02,44300000.0
2005-09-27 16:58:00,200.038,200.038,199.982,199.987,54899999.0
2005-09-27 16:59:00,199.952,199.969,199.944,199.96,70700000.0
2005-09-27 17:00:00,200.042,200.116,199.966,199.982,22300000.0
2005-09-27 17:01:00,199.993,199.993,199.963,199.993,42800001.0
2005-09-27 17:02:00,200.003,200.049,200.003,200.02,27200000.0
2005-09-27 17:03:00,200.004,200.032,199.997,200.021,66300000.0
2005-09-27 17:04:00,200.042,200.042,199.998,200.0,70899999.0
2005-09-27 17:05:00,200.01,200.061,200.01,200.042,22700000.0
2005-09-27 17:06:00,200.053,200.056,200.036,200.043,62900000.0
2005-09-27 17:07:00,200.059,200.061,200.04,200.04,48600000.0
2005-09-27 17:08:00,200.027,200.094,200.027,200.094,43600000.0
2005-09-27 17:09:00,200.064,200.071,200.057,200.067,54900000.0
2005-09-27 17:10:00,200.092,200.098,200.066,200.07,72800000.0
2005-09-27 17:11:00,200.074,200.101,200.069,200.095,66900000.0
2005-09-27 17:12:00,200.105,200.116,200.075,200.082,43900000.0
2005-09-27 17:13:00,200.078,200.142,200.078,200.142,65200000.0
2005-09-27 17:14:00,200.147,200.155,200.125,200.145,31900000.0
2005-09-27 17:15:00,200.164,200.164,200.135,200.158,47700000.0
2005-09-27 17:16:00,200.154,200.158,200.09,200.14,18800000.0
2005-09-27 17:17:00,200.162,200.2,200.162,200.177,31200000.0
2005-09-27 17:18:00,200.192,200.193,200.171,200.19,34100000.0
2005-09-27 17:19:00,200.214,200.219,200.189,200.19,50800000.0
2005-09-27 17:20:00,200.182,200.211,200.176,200.176,50700000.0
2005-09-27 17:21:00,200.184,200.19,200.177,200.177,45299999.0
2005-09-27 17:22:00,200.161,200.209,200.161,200.209,19100000.0
2005-09-27 17:23:00,200.202,200.202,200.173,200.186,55800000.0
2005-09-27 17:24:00,200.182,200.197,200.173,200.179,70900001.0
2005-09-27 17:25:00,200.183,200.236,200.183,200.23,45400000.0
2005-09-27 17:26:00,200.234,200.243,200.202,200.204,61600001.0
2005-09-27 17:27:00,200.199,200.215,200.199,200.207,35100000.0
2005-09-27 17:28:00,200.199,200.204,200.184,200.196,52200000.0
2005-09-27 17:29:00,200.194,200.218,200.18,200.206,31500000.0
2005-09-27 17:30:00,200.219,200.237,200.212,200.224,57600001.0
2005-09-27 17:31:00,200.22,200.235,200.198,200.207,69300001.0
2005-09-27 17:32:00,200.217,200.245,200.217,200.242,47500000.0
2005-09-27 17:33:00,200.243,200.259,200.217,200.234,35500000.0
2005-09-27 17:34:00,200.247,200.259,200.204,200.242,59899999.0
2005-09-27 17:35:00,200.239,200.239,200.172,200.184,59500000.0
2005-09-27 17:36:00,200.191,200.229,200.181,200.198,65500000.0
2005-09-27 17:37:00,200.189,200.189,200.148,200.148,56500000.0
2005-09-27 17:38:00,200.13,200.131,200.102,200.12,50900000.0
2005-09-27 17:39:00,200.105,200.132,200.091,200.132,74800001.0
2005-09-27 17:40:00,200.15,200.168,200.133,200.146,80600000.0
2005-09-27 17:41:00,200.168,200.176,200.148,200.166,46799999.0
2005-09-27 17:42:00,200.165,200.178,200.151,200.178,66400000.0
2005-09-27 17:43:00,200.183,200.187,200.175,200.176,44900000.0
2005-09-27 17:44:00,200.181,200.208,200.181,200.203,30300000.0
2005-09-27 17:45:00,200.203,200.215,200.188,200.2,38800000.0
2005-09-27 17:46:00,200.203,200.203,200.136,200.136,49600000.0
2005-09-27 17:47:00,200.126,200.138,200.097,200.121,39100000.0
2005-09-27 17:48:00,200.103,200.118,200.09,200.092,61899999.0
2005-09-27 17:49:00,200.107,200.111,200.089,200.096,41100000.0
2005-09-27 17:50:00,200.099,200.1,200.084,200.084,41400000.0
2005-09-27 17:51:00,200.091,200.114,200.042,200.114,82000002.0
2005-09-27 17:52:00,200.15,200.155,200.116,200.146,62800000.0
2005-09-27 17:53:00,200.125,200.15,200.116,200.15,42200000.0
2005-09-27 17:54:00,200.164,200.188,200.164,200.18,69200000.0
2005-09-27 17:55:00,200.196,200.196,200.137,200.143,46000001.0
2005-09-27 17:56:00,200.146,200.177,200.146,200.162,42600000.0
2005-09-27 17:57:00,200.145,200.217,200.145,200.212,34400000.0
2005-09-27 17:58:00,200.216,200.22,200.204,200.216,29900000.0
2005-09-27 17:59:00,200.246,200.255,200.216,200.246,56800000.0
2005-09-27 18:00:00,200.279,200.307,200.275,200.29,58300000.0
2005-09-27 18:01:00,200.309,200.329,200.287,200.314,554800000.0
2005-09-27 18:02:00,200.32,200.321,200.267,200.297,701500002.0
2005-09-27 18:03:00,200.306,200.33,200.291,200.291,734499998.0
2005-09-27 18:04:00,200.302,200.32,200.276,200.3,434000000.0
2005-09-27 18:05:00,200.338,200.37,200.324,200.324,678100000.0
2005-09-27 18:06:00,200.301,200.34,200.287,200.291,743200004.0
2005-09-27 18:07:00,200.288,200.359,200.288,200.312,725900001.0
2005-09-27 18:08:00,200.332,200.339,200.291,200.311,553700003.0
2005-09-27 18:09:00,200.295,200.301,200.27,200.297,504199998.0
2005-09-27 18:10:00,200.318,200.331,200.3,200.308,485399998.0
2005-09-27 18:11:00,200.296,200.321,200.269,200.284,382300002.0
2005-09-27 18:12:00,200.266,200.282,200.248,200.26,265100000.0
2005-09-27 18:13:00,200.245,200.247,200.208,200.235,490700002.0
2005-09-27 18:14:00,200.237,200.245,200.184,200.245,693400002.0
2005-09-27 18:15:00,200.248,200.31,200.248,200.27,775300002.0
2005-09-27 18:16:00,200.263,200.288,200.232,200.287,663199999.0
2005-09-27 18:17:00,200.295,200.324,200.286,200.291,174700000.0
2005-09-27 18:18:00,200.279,200.298,200.268,200.268,366300000.0
2005-09-27 18:19:00,200.273,200.297,200.251,200.285,479800000.0
2005-09-27 18:20:00,200.278,200.291,200.249,200.249,563999999.0
2005-09-27 18:21:00,200.22,200.272,200.22,200.265,673300000.0
2005-09-27 18:22:00,200.269,200.313,200.268,200.292,487500000.0
2005-09-27 18:23:00,200.29,200.302,200.255,200.268,824200001.0
2005-09-27 18:24:00,200.239,200.279,200.208,200.253,656199996.0
2005-09-27 18:25:00,200.255,200.288,200.251,200.274,498000002.0
2005-09-27 18:26:00,200.287,200.295,200.231,200.289,356999998.0
2005-09-27 18:27:00,200.306,200.34,200.305,200.305,367600000.0
2005-09-27 18:28:00,200.313,200.368,200.313,200.356,430499998.0
2005-09-27 18:29:00,200.373,200.399,200.357,200.358,500100000.0
2005-09-27 18:30:00,200.36,200.394,200.352,200.38,336299999.0
2005-09-27 18:31:00,200.392,200.416,200.375,200.388,344200000.0
2005-09-27 18:32:00,200.378,200.426,200.378,200.41,531300001.0
2005-09-27 18:33:00,200.41,200.416,200.382,200.392,480600002.0
2005-09-27 18:34:00,200.406,200.409,200.366,200.395,397400000.0
2005-09-27 18:35:00,200.397,200.411,200.338,200.338,395000002.0
2005-09-27 18:36:00,200.369,200.384,200.348,200.376,357600001.0
2005-09-27 18:37:00,200.392,200.392,200.308,200.308,113899999.0
2005-09-27 18:38:00,200.322,200.336,200.301,200.336,156399999.0
2005-09-27 18:39:00,200.342,200.359,200.321,200.326,64200000.0
2005-09-27 18:40:00,200.31,200.339,200.295,200.295,323600002.0
2005-09-27 18:41:00,200.278,200.326,200.278,200.293,294800000.0
2005-09-27 18:42:00,200.294,200.329,200.294,200.297,265000002.0
2005-09-27 18:43:00,200.298,200.344,200.298,200.333,228400001.0
2005-09-27 18:44:00,200.324,200.337,200.277,200.337,355600000.0
2005-09-27 18:45:00,200.334,200.346,200.31,200.33,180500000.0
2005-09-27 18:46:00,200.325,200.342,200.3,200.33,217600000.0
2005-09-27 18:47:00,200.323,200.325,200.297,200.297,81200000.0
2005-09-27 18:48:00,200.308,200.334,200.298,200.319,164600000.0
2005-09-27 18:49:00,200.305,200.305,200.252,200.279,151099999.0
2005-09-27 18:50:00,200.281,200.295,200.249,200.295,223699999.0
2005-09-27 18:51:00,200.297,200.31,200.276,200.285,198099999.0
2005-09-27 18:52:00,200.273,200.273,200.227,200.24,273700001.0
2005-09-27 18:53:00,200.259,200.271,200.251,200.251,262699999.0
2005-09-27 18:54:00,200.26,200.281,200.231,200.267,199800000.0
2005-09-27 18:55:00,200.291,200.297,200.222,200.222,252700000.0
2005-09-27 18:56:00,200.227,200.281,200.211,200.279,53000000.0
2005-09-27 18:57:00,200.289,200.303,200.246,200.248,218200001.0
2005-09-27 18:58:00,200.245,200.273,200.239,200.263,304499999.0
2005-09-27 18:59:00,200.261,200.285,200.261,200.283,310399998.0
2005-09-27 19:00:00,200.267,200.267,200.225,200.225,96700000.0
2005-09-27 19:01:00,200.241,200.277,200.241,200.245,98000000.0
2005-09-27 19:02:00,200.234,200.24,200.205,200.207,219200001.0
2005-09-27 19:03:00,200.259,200.261,200.226,200.257,262600000.0
2005-09-27 19:04:00,200.266,200.276,200.257,200.268,137100001.0
2005-09-27 19:05:00,200.259,200.259,200.215,200.236,141100000.0
2005-09-27 19:06:00,200.251,200.292,200.228,200.292,497799998.0
2005-09-27 19:07:00,200.299,200.299,200.26,200.283,326700002.0
2005-09-27 19:08:00,200.288,200.294,200.223,200.265,346800001.0
2005-09-27 19:09:00,200.267,200.288,200.244,200.288,113599999.0
2005-09-27 19:10:00,200.27,200.299,200.249,200.299,123000002.0
2005-09-27 19:11:00,200.257,200.291,200.249,200.28,67900000.0
2005-09-27 19:12:00,200.294,200.342,200.284,200.342,97400001.0
2005-09-27 19:13:00,200.334,200.359,200.3,200.324,124900001.0
2005-09-27 19:14:00,200.335,200.361,200.334,200.357,268900000.0
2005-09-27 19:15:00,200.376,200.376,200.334,200.336,301300001.0
2005-09-27 19:16:00,200.337,200.337,200.27,200.301,41800000.0
2005-09-27 19:17:00,200.317,200.317,200.284,200.295,153199999.0
2005-09-27 19:18:00,200.279,200.311,200.254,200.29,231800002.0
2005-09-27 19:19:00,200.282,200.288,200.248,200.262,220199999.0
2005-09-27 19:20:00,200.255,200.264,200.21,200.21,116200001.0
2005-09-27 19:21:00,200.275,200.346,200.275,200.346,154299999.0
2005-09-27 19:22:00,200.331,200.348,200.263,200.348,108999999.0
2005-09-27 19:23:00,200.348,200.362,200.274,200.334,444999999.0
2005-09-27 19:24:00,200.311,200.348,200.303,200.329,81300001.0
2005-09-27 19:25:00,200.335,200.335,200.294,200.332,190700000.0
2005-09-27 19:26:00,200.323,200.349,200.279,200.279,557700000.0
2005-09-27 19:27:00,200.316,200.316,200.263,200.313,255000002.0
2005-09-27 19:28:00,200.288,200.317,200.264,200.304,197200000.0
2005-09-27 19:29:00,200.319,200.319,200.28,200.295,95700001.0
2005-09-27 19:30:00,200.282,200.306,200.258,200.287,199299999.0
2005-09-27 19:31:00,200.284,200.314,200.255,200.289,119000000.0
2005-09-27 19:32:00,200.3,200.346,200.3,200.302,358699999.0
2005-09-27 19:33:00,200.3,200.328,200.272,200.317,155299999.0
2005-09-27 19:34:00,200.301,200.331,200.264,200.331,226300000.0
2005-09-27 19:35:00,200.321,200.333,200.224,200.289,378100004.0
2005-09-27 19:36:00,200.3,200.326,200.251,200.291,293400001.0
2005-09-27 19:37:00,200.303,200.322,200.288,200.322,108700000.0
2005-09-27 19:38:00,200.35,200.35,200.277,200.286,291200003.0
2005-09-27 19:39:00,200.283,200.323,200.248,200.306,220899999.0
2005-09-27 19:40:00,200.315,200.315,200.281,200.282,256300000.0
2005-09-27 19:41:00,200.29,200.305,200.275,200.287,268000000.0
2005-09-27 19:42:00,200.279,200.287,200.225,200.259,176700001.0
2005-09-27 19:43:00,200.267,200.267,200.238,200.249,82000001.0
2005-09-27 19:44:00,200.25,200.267,200.237,200.237,215099999.0
2005-09-27 19:45:00,200.236,200.278,200.236,200.278,81600001.0
2005-09-27 19:46:00,200.281,200.281,200.211,200.276,129000001.0
2005-09-27 19:47:00,200.275,200.275,200.259,200.273,60599999.0
2005-09-27 19:48:00,200.254,200.273,200.223,200.223,265200001.0
2005-09-27 19:49:00,200.244,200.262,200.232,200.25,128300000.0
2005-09-27 19:50:00,200.216,200.25,200.147,200.149,157700000.0
2005-09-27 19:51:00,200.195,200.244,200.178,200.22,140699999.0
2005-09-27 19:52:00,200.248,200.263,200.227,200.248,138200000.0
2005-09-27 19:53:00,200.27,200.28,200.216,200.28,122100000.0
2005-09-27 19:54:00,200.28,200.293,200.23,200.293,141599999.0
2005-09-27 19:55:00,200.272,200.272,200.236,200.271,54800000.0
2005-09-27 19:56:00,200.272,200.286,200.239,200.286,139199999.0
2005-09-27 19:57:00,200.285,200.293,200.25,200.277,122800000.0
2005-09-27 19:58:00,200.282,200.293,200.266,200.272,303100000.0
2005-09-27 19:59:00,200.278,200.278,200.225,200.225,177100000.0
2005-09-27 20:00:00,200.223,200.265,200.206,200.253,72400000.0
2005-09-27 20:01:00,200.262,200.292,200.242,200.253,74900001.0
2005-09-27 20:02:00,200.245,200.291,200.212,200.265,151100001.0
2005-09-27 20:03:00,200.259,200.271,200.205,200.271,139400002.0
2005-09-27 20:04:00,200.253,200.283,200.252,200.252,163299999.0
2005-09-27 20:05:00,200.239,200.25,200.214,200.236,180600000.0
2005-09-27 20:06:00,200.223,200.246,200.217,200.217,201500001.0
2005-09-27 20:07:00,200.215,200.224,200.164,200.207,146799999.0
2005-09-27 20:08:00,200.224,200.239,200.204,200.204,214700001.0
2005-09-27 20:09:00,200.213,200.235,200.177,200.235,169700001.0
2005-09-27 20:10:00,200.233,200.233,200.171,200.175,160299999.0
2005-09-27 20:11:00,200.243,200.271,200.234,200.25,270600001.0
2005-09-27 20:12:00,200.252,200.298,200.252,200.26,440000000.0
2005-09-27 20:13:00,200.268,200.288,200.219,200.25,197699998.0
2005-09-27 20:14:00,200.283,200.293,200.249,200.286,255600000.0
2005-09-27 20:15:00,200.285,200.298,200.217,200.217,286300000.0
2005-09-27 20:16:00,200.267,200.288,200.253,200.272,181100000.0
2005-09-27 20:17:00,200.289,200.327,200.289,200.319,52400000.0
2005-09-27 20:18:00,200.318,200.318,200.27,200.316,186300002.0
2005-09-27 20:19:00,200.313,200.343,200.274,200.313,173199999.0
2005-09-27 20:20:00,200.305,200.328,200.297,200.3,331200003.0
2005-09-27 20:21:00,200.295,200.311,200.283,200.298,128300000.0
2005-09-27 20:22:00,200.29,200.29,200.267,200.269,187099999.0
2005-09-27 20:23:00,200.252,200.265,200.2,200.254,181200000.0
2005-09-27 20:24:00,200.269,200.307,200.269,200.27,152300000.0
2005-09-27 20:25:00,200.271,200.286,200.243,200.268,297100002.0
2005-09-27 20:26:00,200.274,200.274,200.236,200.249,375899999.0
2005-09-27 20:27:00,200.2,200.24,200.184,200.215,237899999.0
2005-09-27 20:28:00,200.236,200.24,200.193,200.214,355400000.0
2005-09-27 20:29:00,200.217,200.234,200.192,200.195,522600002.0
2005-09-27 20:30:00,200.209,200.231,200.19,200.215,486300000.0
2005-09-27 20:31:00,200.226,200.262,200.222,200.226,373200003.0
2005-09-27 20:32:00,200.188,200.259,200.171,200.24,519599998.0
2005-09-27 20:33:00,200.248,200.284,200.24,200.258,173800001.0
2005-09-27 20:34:00,200.256,200.269,200.253,200.253,151599999.0
2005-09-27 20:35:00,200.238,200.249,200.226,200.243,104400000.0
2005-09-27 20:36:00,200.248,200.273,200.219,200.248,134800001.0
2005-09-27 20:37:00,200.236,200.24,200.226,200.24,86200000.0
2005-09-27 20:38:00,200.222,200.227,200.19,200.218,233899999.0
2005-09-27 20:39:00,200.208,200.235,200.179,200.211,234900000.0
2005-09-27 20:40:00,200.17,200.202,200.157,200.202,320900000.0
2005-09-27 20:41:00,200.206,200.226,200.156,200.226,261500001.0
2005-09-27 20:42:00,200.229,200.254,200.22,200.248,198399999.0
2005-09-27 20:43:00,200.25,200.25,200.215,200.215,329900000.0
2005-09-27 20:44:00,200.203,200.207,200.185,200.205,323700001.0
2005-09-27 20:45:00,200.222,200.253,200.217,200.245,270700000.0
2005-09-27 20:46:00,200.248,200.258,200.215,200.215,193299999.0
2005-09-27 20:47:00,200.215,200.263,200.205,200.256,255299999.0
2005-09-27 20:48:00,200.253,200.26,200.184,200.209,205899999.0
2005-09-27 20:49:00,200.205,200.215,200.173,200.183,134200000.0
2005-09-27 20:50:00,200.213,200.243,200.204,200.226,376700000.0
2005-09-27 20:51:00,200.225,200.248,200.178,200.19,148600001.0
2005-09-27 20:52:00,200.193,200.204,200.142,200.162,116800000.0
2005-09-27 20:53:00,200.147,200.168,200.129,200.129,248699998.0
2005-09-27 20:54:00,200.14,200.187,200.12,200.12,128500000.0
2005-09-27 20:55:00,200.109,200.127,200.083,200.091,281200000.0
2005-09-27 20:56:00,200.103,200.117,200.064,200.109,244400000.0
2005-09-27 20:57:00,200.107,200.141,200.087,200.087,335500001.0
2005-09-27 20:58:00,200.1,200.104,200.058,200.058,348299999.0
2005-09-27 20:59:00,200.049,200.057,200.032,200.033,438200000.0
2005-09-27 21:00:00,200.046,200.051,200.0,200.037,395900000.0
2005-09-27 21:01:00,200.04,200.089,200.04,200.065,323500000.0
2005-09-27 21:02:00,200.062,200.093,200.046,200.085,214799999.0
2005-09-27 21:03:00,200.074,200.088,200.069,200.08,257100000.0
2005-09-27 21:04:00,200.089,200.1,200.075,200.082,64600000.0
2005-09-27 21:05:00,200.077,200.109,200.061,200.089,149199999.0
2005-09-27 21:06:00,200.088,200.148,200.06,200.146,132200000.0
2005-09-27 21:07:00,200.163,200.171,200.101,200.167,209000001.0
2005-09-27 21:08:00,200.123,200.183,200.109,200.175,185100001.0
2005-09-27 21:09:00,200.169,200.169,200.111,200.137,95800000.0
2005-09-27 21:10:00,200.125,200.125,200.081,200.122,90800000.0
2005-09-27 21:11:00,200.117,200.117,200.073,200.109,108599999.0
2005-09-27 21:12:00,200.117,200.128,200.054,200.128,133200001.0
2005-09-27 21:13:00,200.139,200.139,200.108,200.11,149500000.0
2005-09-27 21:14:00,200.118,200.156,200.118,200.15,272500000.0
2005-09-27 21:15:00,200.142,200.168,200.11,200.151,298500000.0
2005-09-27 21:16:00,200.149,200.176,200.096,200.156,54400000.0
2005-09-27 21:17:00,200.16,200.16,200.125,200.151,297400001.0
2005-09-27 21:18:00,200.148,200.148,200.073,200.083,193599999.0
2005-09-27 21:19:00,200.162,200.182,200.133,200.133,267700001.0
2005-09-27 21:20:00,200.188,200.188,200.122,200.158,286000001.0
2005-09-27 21:21:00,200.145,200.179,200.13,200.137,218800000.0
2005-09-27 21:22:00,200.168,200.188,200.144,200.162,156800000.0
2005-09-27 21:23:00,200.15,200.157,200.092,200.148,164400001.0
2005-09-27 21:24:00,200.105,200.155,200.069,200.155,199200000.0
2005-09-27 21:25:00,200.165,200.165,200.082,200.085,267100000.0
2005-09-27 21:26:00,200.127,200.143,200.091,200.098,90800000.0
2005-09-27 21:27:00,200.104,200.106,200.071,200.075,127800000.0
2005-09-27 21:28:00,200.077,200.098,200.071,200.072,119199998.0
2005-09-27 21:29:00,200.07,200.094,200.066,200.092,87200000.0
2005-09-27 21:30:00,200.096,200.111,200.041,200.11,115100001.0
2005-09-27 21:31:00,200.085,200.095,200.038,200.084,56300000.0
2005-09-27 21:32:00,200.068,200.134,200.033,200.134,111000000.0
2005-09-27 21:33:00,200.122,200.142,200.086,200.137,126100000.0
2005-09-27 21:34:00,200.137,200.167,200.088,200.167,171999999.0
2005-09-27 21:35:00,200.168,200.19,200.161,200.173,41200000.0
2005-09-27 21:36:00,200.174,200.212,200.166,200.209,70600000.0
2005-09-27 21:37:00,200.183,200.194,200.177,200.18,109300000.0
2005-09-27 21:38:00,200.188,200.21,200.154,200.178,33800000.0
2005-09-27 21:39:00,200.2,200.203,200.188,200.189,42100000.0
2005-09-27 21:40:00,200.198,200.199,200.156,200.156,52700000.0
2005-09-27 21:41:00,200.15,200.166,200.112,200.131,44299999.0
2005-09-27 21:42:00,200.126,200.164,200.086,200.155,79100000.0
2005-09-27 21:43:00,200.174,200.174,200.132,200.15,63400000.0
2005-09-27 21:44:00,200.148,200.148,200.085,200.135,244800001.0
2005-09-27 21:45:00,200.142,200.147,200.114,200.114,76200000.0
2005-09-27 21:46:00,200.097,200.154,200.084,200.115,83600000.0
2005-09-27 21:47:00,200.132,200.14,200.121,200.127,65400001.0
2005-09-27 21:48:00,200.101,200.155,200.084,200.141,135900000.0
2005-09-27 21:49:00,200.128,200.133,200.1,200.124,68099999.0
2005-09-27 21:50:00,200.142,200.142,200.109,200.122,29100000.0
2005-09-27 21:51:00,200.106,200.129,200.095,200.125,108300000.0
2005-09-27 21:52:00,200.107,200.121,200.093,200.112,36800000.0
2005-09-27 21:53:00,200.116,200.124,200.102,200.105,49900000.0
2005-09-27 21:54:00,200.084,200.107,200.046,200.107,102200000.0
2005-09-27 21:55:00,200.097,200.106,200.064,200.064,85500001.0
2005-09-27 21:56:00,200.097,200.097,200.02,200.02,39000000.0
2005-09-27 21:57:00,200.081,200.081,200.062,200.076,63100000.0
2005-09-27 21:58:00,200.037,200.048,200.019,200.021,67400001.0
2005-09-27 21:59:00,200.084,200.103,200.033,200.085,181100000.0
2005-09-27 22:00:00,200.066,200.091,200.043,200.091,219999998.0
2005-09-27 22:01:00,200.083,200.083,200.003,200.025,177400000.0
2005-09-27 22:02:00,200.065,200.088,199.998,199.998,268100001.0
2005-09-27 22:03:00,200.064,200.066,200.016,200.038,97099999.0
2005-09-27 22:04:00,200.024,200.052,200.0,200.03,117299999.0
2005-09-27 22:05:00,200.011,200.024,199.989,200.003,73200000.0
2005-09-27 22:06:00,200.016,200.076,200.012,200.076,31000000.0
2005-09-27 22:07:00,200.045,200.058,200.037,200.058,48600000.0
2005-09-27 22:08:00,200.035,200.046,200.01,200.012,51300000.0
2005-09-27 22:09:00,200.024,200.051,200.017,200.051,30000000.0
2005-09-27 22:10:00,200.053,200.065,200.034,200.053,50200000.0
2005-09-27 22:11:00,200.057,200.058,200.0,200.045,84899998.0
2005-09-27 22:12:00,200.027,200.04,199.986,200.04,93800001.0
2005-09-27 22:13:00,200.072,200.078,199.997,199.997,62800000.0
2005-09-27 22:14:00,200.077,200.085,200.035,200.048,73600000.0
2005-09-27 22:15:00,200.064,200.089,200.036,200.075,210300000.0
2005-09-27 22:16:00,200.069,200.117,200.069,200.085,192300000.0
2005-09-27 22:17:00,200.087,200.088,200.041,200.063,77300001.0
2005-09-27 22:18:00,200.061,200.061,200.007,200.045,110799998.0
2005-09-27 22:19:00,200.052,200.06,199.993,200.021,65300000.0
2005-09-27 22:20:00,200.026,200.054,199.989,200.054,82300000.0
2005-09-27 22:21:00,200.054,200.074,200.046,200.051,22300000.0
2005-09-27 22:22:00,200.006,200.058,199.998,200.055,62400000.0
2005-09-27 22:23:00,200.067,200.073,200.02,200.073,67500000.0
2005-09-27 22:24:00,200.095,200.101,200.066,200.101,68099999.0
2005-09-27 22:25:00,200.085,200.085,200.019,200.068,92799999.0
2005-09-27 22:26:00,200.058,200.074,200.038,200.074,49600000.0
2005-09-27 22:27:00,200.071,200.121,200.062,200.067,196200000.0
2005-09-27 22:28:00,200.088,200.107,200.066,200.102,61100000.0
2005-09-27 22:29:00,200.073,200.094,200.024,200.07,171000001.0
2005-09-27 22:30:00,200.069,200.105,200.056,200.105,34900000.0
2005-09-27 22:31:00,200.101,200.113,200.077,200.089,85699999.0
2005-09-27 22:32:00,200.088,200.092,200.061,200.062,105999999.0
2005-09-27 22:33:00,200.099,200.113,200.095,200.1,205700000.0
2005-09-27 22:34:00,200.093,200.104,200.052,200.094,220700000.0
2005-09-27 22:35:00,200.109,200.11,200.084,200.095,37300000.0
2005-09-27 22:36:00,200.098,200.107,200.089,200.091,127899999.0
2005-09-27 22:37:00,200.092,200.092,200.069,200.092,71300000.0
2005-09-27 22:38:00,200.098,200.111,200.066,200.087,50900000.0
2005-09-27 22:39:00,200.078,200.096,200.063,200.079,89200000.0
2005-09-27 22:40:00,200.091,200.108,200.086,200.086,81100000.0
2005-09-27 22:41:00,200.083,200.09,200.061,200.09,54300000.0
2005-09-27 22:42:00,200.099,200.117,200.097,200.097,22000000.0
2005-09-27 22:43:00,200.049,200.087,200.038,200.08,104900000.0
2005-09-27 22:44:00,200.084,200.099,200.074,200.08,139699998.0
2005-09-27 22:45:00,200.084,200.084,200.051,200.058,96999999.0
2005-09-27 22:46:00,199.998,200.049,199.998,200.044,51300000.0
2005-09-27 22:47:00,200.035,200.072,200.003,200.068,45900000.0
2005-09-27 22:48:00,200.066,200.067,200.02,200.067,106700000.0
2005-09-27 22:49:00,200.042,200.071,200.029,200.067,72600000.0
2005-09-27 22:50:00,200.057,200.066,200.038,200.049,43500000.0
2005-09-27 22:51:00,200.051,200.086,200.051,200.074,93099999.0
2005-09-27 22:52:00,200.03,200.065,200.03,200.03,32100000.0
2005-09-27 22:53:00,200.056,200.069,200.001,200.057,106500000.0
2005-09-27 22:54:00,200.029,200.045,199.998,200.045,68300000.0
2005-09-27 22:55:00,200.046,200.072,200.046,200.055,75099999.0
2005-09-27 22:56:00,200.003,200.044,199.966,200.012,74200000.0
2005-09-27 22:57:00,200.042,200.06,200.029,200.029,54700000.0
2005-09-27 22:58:00,200.0,200.05,200.0,200.036,39700000.0
2005-09-27 22:59:00,200.029,200.113,200.029,200.113,92100000.0
2005-09-27 23:00:00,200.048,200.111,200.04,200.089,32700000.0
2005-09-27 23:01:00,200.063,200.087,200.051,200.085,39800000.0
2005-09-27 23:02:00,200.102,200.125,200.044,200.044,34600000.0
2005-09-27 23:03:00,200.012,200.088,200.012,200.07,57100001.0
2005-09-27 23:04:00,200.063,200.086,200.051,200.076,33800000.0
2005-09-27 23:05:00,200.113,200.116,200.03,200.03,32300000.0
2005-09-27 23:06:00,200.052,200.094,200.037,200.048,44800000.0
2005-09-27 23:07:00,200.018,200.082,200.018,200.044,18600000.0
2005-09-27 23:08:00,200.018,200.1,200.013,200.087,60400000.0
2005-09-27 23:09:00,200.045,200.091,200.025,200.084,58699999.0
2005-09-27 23:10:00,200.015,200.068,199.985,199.985,49800000.0
2005-09-27 23:11:00,200.022,200.064,200.0,200.028,60700000.0
2005-09-27 23:12:00,200.035,200.124,200.025,200.124,56600000.0
2005-09-27 23:13:00,200.063,200.109,200.063,200.109,23900000.0
2005-09-27 23:14:00,200.074,200.116,200.031,200.116,82200001.0
2005-09-27 23:15:00,200.038,200.112,200.038,200.083,78900000.0
2005-09-27 23:16:00,200.085,200.094,200.06,200.084,52500000.0
2005-09-27 23:17:00,200.037,200.082,200.012,200.049,47700001.0
2005-09-27 23:18:00,200.071,200.106,200.052,200.098,40400000.0
2005-09-27 23:19:00,200.024,200.061,200.009,200.05,81200001.0
2005-09-27 23:20:00,200.04,200.067,200.028,200.031,69599999.0
2005-09-27 23:21:00,200.041,200.077,200.013,200.043,59900000.0
2005-09-27 23:22:00,200.067,200.086,200.012,200.051,91000000.0
2005-09-27 23:23:00,200.03,200.099,200.024,200.071,72500000.0
2005-09-27 23:24:00,200.046,200.071,200.015,200.061,27100000.0
2005-09-27 23:25:00,200.07,200.09,200.038,200.04,80900000.0
2005-09-27 23:26:00,200.045,200.098,200.04,200.071,31400000.0
2005-09-27 23:27:00,200.069,200.087,200.055,200.072,32200000.0
2005-09-27 23:28:00,200.06,200.124,200.06,200.12,77799999.0
2005-09-27 23:29:00,200.117,200.153,200.076,200.076,62200000.0
2005-09-27 23:30:00,200.078,200.102,200.05,200.086,47400000.0
2005-09-27 23:31:00,200.082,200.14,200.082,200.14,71700001.0
2005-09-27 23:32:00,200.118,200.126,200.052,200.093,35100001.0
2005-09-27 23:33:00,200.072,200.109,200.053,200.097,33400000.0
2005-09-27 23:34:00,200.095,200.102,200.048,200.102,68100000.0
2005-09-27 23:35:00,200.112,200.112,200.046,200.063,17800000.0
2005-09-27 23:36:00,200.097,200.111,200.075,200.075,37100000.0
2005-09-27 23:37:00,200.096,200.114,200.08,200.1,46500001.0
2005-09-27 23:38:00,200.112,200.114,200.079,200.079,30200000.0
2005-09-27 23:39:00,200.102,200.135,200.094,200.113,59100001.0
2005-09-27 23:40:00,200.155,200.163,200.096,200.108,61499999.0
2005-09-27 23:41:00,200.124,200.124,200.085,200.102,18400000.0
2005-09-27 23:42:00,200.068,200.092,200.036,200.092,78500001.0
2005-09-27 23:43:00,200.078,200.138,200.068,200.138,37500000.0
2005-09-27 23:44:00,200.09,200.102,200.086,200.091,60599999.0
2005-09-27 23:45:00,200.077,200.09,200.05,200.082,80900001.0
2005-09-27 23:46:00,200.098,200.103,200.048,200.094,31800000.0
2005-09-27 23:47:00,200.049,200.118,200.049,200.066,57200000.0
2005-09-27 23:48:00,200.043,200.13,200.042,200.13,26100000.0
2005-09-27 23:49:00,200.086,200.127,200.06,200.127,41000000.0
2005-09-27 23:50:00,200.125,200.125,200.06,200.066,43100000.0
2005-09-27 23:51:00,200.053,200.101,200.046,200.076,43100000.0
2005-09-27 23:52:00,200.043,200.1,200.033,200.1,38300000.0
2005-09-27 23:53:00,200.088,200.098,200.021,200.051,43200000.0
2005-09-27 23:54:00,200.073,200.09,200.067,200.085,44600000.0
2005-09-27 23:55:00,200.091,200.091,200.063,200.088,52300001.0
2005-09-27 23:56:00,200.08,200.1,200.062,200.081,51600000.0
2005-09-27 23:57:00,200.107,200.117,200.079,200.085,37500000.0
2005-09-27 23:58:00,200.105,200.109,200.076,200.105,40100000.0
2005-09-27 23:59:00,200.118,200.118,200.079,200.079,37700000.0
2005-09-28 00:00:00,200.096,200.111,200.075,200.1,89700001.0
2005-09-28 00:01:00,200.109,200.134,200.109,200.13,26500000.0
2005-09-28 00:02:00,200.133,200.146,200.12,200.146,47000000.0
2005-09-28 00:03:00,200.099,200.126,200.055,200.062,43100000.0
2005-09-28 00:04:00,200.118,200.152,200.118,200.152,31500000.0
2005-09-28 00:05:00,200.11,200.11,200.094,200.1,30800000.0
2005-09-28 00:06:00,200.098,200.119,200.072,200.11,57100000.0
2005-09-28 00:07:00,200.097,200.105,200.049,200.105,56600000.0
2005-09-28 00:08:00,200.109,200.119,200.055,200.103,63000000.0
2005-09-28 00:09:00,200.103,200.141,200.095,200.141,51700000.0
2005-09-28 00:10:00,200.136,200.136,200.033,200.033,33100000.0
2005-09-28 00:11:00,200.002,200.101,200.002,200.087,33600000.0
2005-09-28 00:12:00,200.094,200.111,200.076,200.094,77000000.0
2005-09-28 00:13:00,200.101,200.124,200.053,200.089,48100000.0
2005-09-28 00:14:00,200.088,200.109,200.059,200.067,52600000.0
2005-09-28 00:15:00,200.079,200.117,200.041,200.041,45500000.0
2005-09-28 00:16:00,200.038,200.105,200.038,200.077,69199999.0
2005-09-28 00:17:00,200.102,200.102,200.044,200.072,36900000.0
2005-09-28 00:18:00,200.043,200.089,200.02,200.07,70000000.0
2005-09-28 00:19:00,200.072,200.072,200.008,200.054,42300000.0
2005-09-28 00:20:00,200.019,200.094,200.019,200.058,59300000.0
2005-09-28 00:21:00,200.06,200.09,200.04,200.083,60200000.0
2005-09-28 00:22:00,200.045,200.06,200.009,200.052,36000000.0
2005-09-28 00:23:00,200.043,200.069,200.012,200.069,24300000.0
2005-09-28 00:24:00,200.048,200.094,200.033,200.069,61100001.0
2005-09-28 00:25:00,200.057,200.072,200.027,200.042,41800000.0
2005-09-28 00:26:00,200.041,200.08,200.033,200.068,55600001.0
2005-09-28 00:27:00,200.051,200.071,200.036,200.064,61000001.0
2005-09-28 00:28:00,200.073,200.073,199.959,199.959,40200000.0
2005-09-28 00:29:00,200.012,200.03,199.993,200.014,50600000.0
2005-09-28 00:30:00,200.011,200.035,200.001,200.01,50800000.0
2005-09-28 00:31:00,199.996,199.996,199.979,199.981,31500000.0
2005-09-28 00:32:00,199.978,199.978,199.929,199.929,40600000.0
2005-09-28 00:33:00,199.974,199.989,199.956,199.983,65700000.0
2005-09-28 00:34:00,199.992,199.998,199.992,199.998,5000000.0
2005-09-28 00:35:00,199.983,200.032,199.973,200.017,54100001.0
2005-09-28 00:36:00,200.016,200.047,200.016,200.027,40400000.0
2005-09-28 00:37:00,200.03,200.037,200.024,200.035,41100000.0
2005-09-28 00:38:00,200.026,200.038,199.997,200.038,58100000.0
2005-09-28 00:39:00,200.049,200.067,200.032,200.032,22900000.0
2005-09-28 00:40:00,200.025,200.025,199.969,199.969,12400000.0
2005-09-28 00:41:00,199.973,200.039,199.973,200.026,21800000.0
2005-09-28 00:42:00,200.011,200.044,199.99,200.005,62800000.0
2005-09-28 00:43:00,200.007,200.046,200.007,200.024,55200000.0
2005-09-28 00:44:00,200.023,200.063,200.011,200.052,58100001.0
2005-09-28 00:45:00,200.028,200.028,200.008,200.021,43400000.0
2005-09-28 00:46:00,200.007,200.03,199.982,199.986,63800001.0
2005-09-28 00:47:00,200.011,200.019,199.977,200.013,45600000.0
2005-09-28 00:48:00,200.018,200.084,200.011,200.079,33800000.0
2005-09-28 00:49:00,200.062,200.062,199.999,199.999,62300001.0
2005-09-28 00:50:00,200.034,200.034,199.997,200.017,33000000.0
2005-09-28 00:51:00,200.009,200.052,200.009,200.031,52900001.0
2005-09-28 00:52:00,200.034,200.071,200.012,200.012,69700000.0
2005-09-28 00:53:00,200.05,200.058,200.033,200.038,15400000.0
2005-09-28 00:54:00,200.022,200.049,200.007,200.01,38900000.0
2005-09-28 00:55:00,199.993,200.02,199.974,200.007,31600000.0
2005-09-28 00:56:00,199.989,200.016,199.962,200.016,44700000.0
2005-09-28 00:57:00,199.993,200.052,199.982,200.052,47100000.0
2005-09-28 00:58:00,200.03,200.034,200.012,200.017,68600000.0
2005-09-28 00:59:00,200.035,200.054,200.029,200.054,45200000.0
2005-09-28 01:00:00,200.067,200.079,200.053,200.075,70500000.0
2005-09-28 01:01:00,200.041,200.083,200.035,200.083,53300000.0
2005-09-28 01:02:00,200.105,200.12,200.101,200.104,48100000.0
2005-09-28 01:03:00,200.116,200.132,200.116,200.123,30100000.0
2005-09-28 01:04:00,200.112,200.13,200.103,200.105,68800000.0
2005-09-28 01:05:00,200.099,200.13,200.093,200.098,59000000.0
2005-09-28 01:06:00,200.092,200.092,200.049,200.088,72299999.0
2005-09-28 01:07:00,200.097,200.102,200.02,200.02,32700000.0
2005-09-28 01:08:00,200.107,200.108,200.077,200.085,25800000.0
2005-09-28 01:09:00,200.078,200.11,200.047,200.091,60799999.0
2005-09-28 01:10:00,200.095,200.112,200.091,200.091,42600000.0
2005-09-28 01:11:00,200.083,200.107,200.03,200.107,34700000.0
2005-09-28 01:12:00,200.044,200.108,200.044,200.108,61800000.0
2005-09-28 01:13:00,200.075,200.124,200.07,200.124,77300000.0
2005-09-28 01:14:00,200.134,200.15,200.123,200.123,34600000.0
2005-09-28 01:15:00,200.16,200.175,200.127,200.175,75500000.0
2005-09-28 01:16:00,200.181,200.203,200.168,200.196,56000000.0
2005-09-28 01:17:00,200.202,200.205,200.195,200.205,59500000.0
2005-09-28 01:18:00,200.229,200.242,200.221,200.233,34900000.0
2005-09-28 01:19:00,200.228,200.241,200.215,200.235,41600000.0
2005-09-28 01:20:00,200.225,200.253,200.205,200.237,83999999.0
2005-09-28 01:21:00,200.248,200.26,200.243,200.258,65300000.0
2005-09-28 01:22:00,200.263,200.263,200.246,200.251,49400000.0
2005-09-28 01:23:00,200.224,200.247,200.198,200.246,40400000.0
2005-09-28 01:24:00,200.253,200.254,200.231,200.241,59800000.0
2005-09-28 01:25:00,200.227,200.233,200.167,200.167,46200000.0
2005-09-28 01:26:00,200.169,200.186,200.15,200.186,82300002.0
2005-09-28 01:27:00,200.16,200.176,200.158,200.158,47500001.0
2005-09-28 01:28:00,200.181,200.185,200.164,200.185,43000000.0
2005-09-28 01:29:00,200.213,200.225,200.179,200.223,60200000.0
2005-09-28 01:30:00,200.224,200.224,200.198,200.221,17700000.0
2005-09-28 01:31:00,200.214,200.217,200.193,200.199,35100000.0
2005-09-28 01:32:00,200.242,200.282,200.242,200.282,39800000.0
2005-09-28 01:33:00,200.231,200.264,200.231,200.254,59100000.0
2005-09-28 01:34:00,200.25,200.264,200.236,200.253,22900000.0
2005-09-28 01:35:00,200.263,200.28,200.263,200.275,35000000.0
2005-09-28 01:36:00,200.271,200.271,200.228,200.237,62100000.0
2005-09-28 01:37:00,200.241,200.241,200.209,200.213,32300000.0
2005-09-28 01:38:00,200.214,200.231,200.214,200.225,38799999.0
2005-09-28 01:39:00,200.233,200.233,200.201,200.208,66600000.0
2005-09-28 01:40:00,200.181,200.222,200.177,200.205,38700000.0
2005-09-28 01:41:00,200.198,200.209,200.182,200.188,72300001.0
2005-09-28 01:42:00,200.225,200.243,200.211,200.234,62900000.0
2005-09-28 01:43:00,200.22,200.249,200.209,200.244,33500000.0
2005-09-28 01:44:00,200.264,200.276,200.256,200.276,39400000.0
2005-09-28 01:45:00,200.279,200.283,200.271,200.277,78500001.0
2005-09-28 01:46:00,200.268,200.272,200.239,200.272,66100001.0
2005-09-28 01:47:00,200.257,200.258,200.211,200.224,78199999.0
2005-09-28 01:48:00,200.229,200.244,200.184,200.195,51000000.0
2005-09-28 01:49:00,200.211,200.211,200.132,200.132,53499999.0
2005-09-28 01:50:00,200.138,200.138,200.045,200.045,60400000.0
2005-09-28 01:51:00,200.011,200.058,200.011,200.057,22200000.0
2005-09-28 01:52:00,200.053,200.113,200.053,200.113,28800000.0
2005-09-28 01:53:00,200.109,200.12,200.106,200.12,31100000.0
2005-09-28 01:54:00,200.134,200.144,200.12,200.135,87200001.0
2005-09-28 01:55:00,200.114,200.14,200.1,200.109,31700000.0
2005-09-28 01:56:00,200.098,200.139,200.073,200.137,32900000.0
2005-09-28 01:57:00,200.122,200.124,200.108,200.108,42600000.0
2005-09-28 01:58:00,200.124,200.145,200.101,200.139,49300000.0
2005-09-28 01:59:00,200.147,200.164,200.143,200.16,23800000.0
2005-09-28 02:00:00,200.159,200.186,200.159,200.169,10900000.0
2005-09-28 02:01:00,200.165,200.198,200.165,200.184,19800000.0
2005-09-28 02:02:00,200.215,200.215,200.161,200.171,23100000.0
2005-09-28 02:03:00,200.201,200.21,200.185,200.21,38200000.0
2005-09-28 02:04:00,200.22,200.235,200.171,200.171,39700000.0
2005-09-28 02:05:00,200.158,200.199,200.151,200.179,49000000.0
2005-09-28 02:06:00,200.158,200.162,200.088,200.116,45800000.0
2005-09-28 02:07:00,200.154,200.154,200.089,200.089,19600000.0
2005-09-28 02:08:00,200.05,200.076,200.026,200.042,76300000.0
2005-09-28 02:09:00,200.035,200.051,200.031,200.048,28100000.0
2005-09-28 02:10:00,200.059,200.075,200.047,200.071,31100000.0
2005-09-28 02:11:00,200.069,200.087,200.056,200.087,39800000.0
2005-09-28 02:12:00,200.075,200.075,200.036,200.059,36400000.0
2005-09-28 02:13:00,200.027,200.027,199.981,200.007,41400000.0
2005-09-28 02:14:00,200.026,200.045,200.011,200.029,58500000.0
2005-09-28 02:15:00,200.043,200.052,200.038,200.042,60300000.0
2005-09-28 02:16:00,200.061,200.08,200.046,200.046,51900000.0
2005-09-28 02:17:00,200.026,200.026,199.935,199.975,62800000.0
2005-09-28 02:18:00,199.975,200.022,199.975,200.0,60799999.0
2005-09-28 02:19:00,200.001,200.015,199.986,200.01,54900001.0
2005-09-28 02:20:00,200.032,200.05,200.011,200.018,61799999.0
2005-09-28 02:21:00,200.058,200.074,200.044,200.074,33900000.0
2005-09-28 02:22:00,200.087,200.093,200.066,200.093,49700000.0
2005-09-28 02:23:00,200.125,200.159,200.115,200.158,57300000.0
2005-09-28 02:24:00,200.152,200.193,200.145,200.145,84400000.0
2005-09-28 02:25:00,200.168,200.168,200.074,200.08,41299999.0
2005-09-28 02:26:00,200.092,200.144,200.092,200.13,85500000.0
2005-09-28 02:27:00,200.126,200.156,200.108,200.144,94400000.0
2005-09-28 02:28:00,200.137,200.15,200.125,200.14,42000000.0
2005-09-28 02:29:00,200.156,200.161,200.129,200.129,44800000.0
2005-09-28 02:30:00,200.135,200.135,200.075,200.075,56700000.0
2005-09-28 02:31:00,200.102,200.102,200.07,200.08,54200002.0
2005-09-28 02:32:00,200.083,200.102,200.083,200.101,58300000.0
2005-09-28 02:33:00,200.119,200.132,200.096,200.113,68700000.0
2005-09-28 02:34:00,200.106,200.131,200.088,200.131,59200000.0
2005-09-28 02:35:00,200.134,200.138,200.103,200.124,74600001.0
2005-09-28 02:36:00,200.129,200.134,200.08,200.08,21300000.0
2005-09-28 02:37:00,200.073,200.1,200.067,200.1,71200000.0
2005-09-28 02:38:00,200.058,200.066,200.0,200.0,41300000.0
2005-09-28 02:39:00,200.017,200.027,199.995,199.997,46900001.0
2005-09-28 02:40:00,200.007,200.01,199.974,200.009,79400000.0
2005-09-28 02:41:00,200.04,200.068,200.036,200.068,46800000.0
2005-09-28 02:42:00,200.065,200.065,200.026,200.026,59200000.0
2005-09-28 02:43:00,200.034,200.065,200.027,200.065,58100000.0
2005-09-28 02:44:00,200.067,200.105,200.06,200.105,65700000.0
2005-09-28 02:45:00,200.078,200.091,200.031,200.031,37500000.0
2005-09-28 02:46:00,200.003,200.026,199.993,200.026,33200000.0
2005-09-28 02:47:00,200.012,200.029,199.969,200.029,79700000.0
2005-09-28 02:48:00,200.035,200.08,200.035,200.046,69700001.0
2005-09-28 02:49:00,200.061,200.095,200.061,200.08,52200000.0
2005-09-28 02:50:00,200.07,200.112,200.065,200.112,26800000.0
2005-09-28 02:51:00,200.125,200.134,200.084,200.125,41200000.0
2005-09-28 02:52:00,200.092,200.124,200.082,200.084,33900000.0
2005-09-28 02:53:00,200.108,200.14,200.104,200.133,58899999.0
2005-09-28 02:54:00,200.155,200.175,200.142,200.174,30600000.0
2005-09-28 02:55:00,200.154,200.196,200.132,200.196,17100000.0
2005-09-28 02:56:00,200.204,200.23,200.204,200.222,46000000.0
2005-09-28 02:57:00,200.217,200.217,200.158,200.158,58699999.0
2005-09-28 02:58:00,200.217,200.217,200.171,200.194,41400000.0
2005-09-28 02:59:00,200.195,200.237,200.176,200.237,38600000.0
2005-09-28 03:00:00,200.217,200.296,200.217,200.273,51200000.0
2005-09-28 03:01:00,200.302,200.302,200.245,200.25,53400000.0
2005-09-28 03:02:00,200.254,200.266,200.249,200.25,62000000.0
2005-09-28 03:03:00,200.249,200.249,200.223,200.225,24500000.0
2005-09-28 03:04:00,200.213,200.263,200.213,200.232,52699999.0
2005-09-28 03:05:00,200.24,200.24,200.166,200.166,36600000.0
2005-09-28 03:06:00,200.165,200.167,200.132,200.167,50000000.0
2005-09-28 03:07:00,200.159,200.183,200.157,200.183,34500000.0
2005-09-28 03:08:00,200.177,200.177,200.147,200.165,43100000.0
2005-09-28 03:09:00,200.17,200.179,200.159,200.174,58600000.0
2005-09-28 03:10:00,200.165,200.165,200.102,200.102,31000000.0
2005-09-28 03:11:00,200.073,200.098,200.038,200.046,59500001.0
2005-09-28 03:12:00,200.031,200.031,200.015,200.018,43200000.0
2005-09-28 03:13:00,200.027,200.06,200.004,200.06,45500000.0
2005-09-28 03:14:00,200.069,200.087,200.069,200.083,13100000.0
2005-09-28 03:15:00,200.104,200.11,200.088,200.095,32700000.0
2005-09-28 03:16:00,200.113,200.128,200.101,200.128,23200000.0
2005-09-28 03:17:00,200.135,200.135,200.1,200.126,25200000.0
2005-09-28 03:18:00,200.129,200.129,200.08,200.08,43000000.0
2005-09-28 03:19:00,200.094,200.116,200.075,200.075,40700000.0
2005-09-28 03:20:00,200.061,200.075,200.025,200.025,48500000.0
2005-09-28 03:21:00,200.039,200.091,200.039,200.073,52100000.0
2005-09-28 03:22:00,200.093,200.119,200.093,200.102,78499999.0
2005-09-28 03:23:00,200.109,200.141,200.094,200.106,43700000.0
2005-09-28 03:24:00,200.115,200.126,200.081,200.098,78000000.0
2005-09-28 03:25:00,200.083,200.096,200.067,200.083,58600000.0
2005-09-28 03:26:00,200.083,200.111,200.083,200.096,43799999.0
2005-09-28 03:27:00,200.096,200.1,200.075,200.078,64500001.0
2005-09-28 03:28:00,200.097,200.101,200.056,200.076,24300000.0
2005-09-28 03:29:00,200.067,200.08,200.049,200.08,22300000.0
2005-09-28 03:30:00,200.102,200.12,200.064,200.064,31600000.0
2005-09-28 03:31:00,200.08,200.088,200.05,200.065,47000000.0
2005-09-28 03:32:00,200.073,200.085,200.065,200.078,39900000.0
2005-09-28 03:33:00,200.079,200.1,200.079,200.097,27600000.0
2005-09-28 03:34:00,200.085,200.126,200.085,200.102,77200000.0
2005-09-28 03:35:00,200.101,200.123,200.048,200.099,85699999.0
2005-09-28 03:36:00,200.122,200.129,200.091,200.094,47400000.0
2005-09-28 03:37:00,200.145,200.221,200.145,200.221,23400000.0
2005-09-28 03:38:00,200.19,200.19,200.104,200.155,56600001.0
2005-09-28 03:39:00,200.18,200.194,200.135,200.19,29100000.0
2005-09-28 03:40:00,200.187,200.202,200.154,200.18,45000001.0
2005-09-28 03:41:00,200.209,200.209,200.143,200.147,86200001.0
2005-09-28 03:42:00,200.153,200.158,200.13,200.13,62500000.0
2005-09-28 03:43:00,200.137,200.151,200.093,200.122,89500000.0
2005-09-28 03:44:00,200.137,200.137,200.084,200.087,26800000.0
2005-09-28 03:45:00,200.105,200.121,200.105,200.121,46200000.0
2005-09-28 03:46:00,200.113,200.118,200.058,200.118,44400000.0
2005-09-28 03:47:00,200.128,200.139,200.077,200.139,59800000.0
2005-09-28 03:48:00,200.106,200.12,200.088,200.098,63000000.0
2005-09-28 03:49:00,200.07,200.114,200.061,200.107,25000000.0
2005-09-28 03:50:00,200.099,200.112,200.083,200.112,60200000.0
2005-09-28 03:51:00,200.116,200.126,200.088,200.088,63100000.0
2005-09-28 03:52:00,200.12,200.13,200.098,200.109,75300001.0
2005-09-28 03:53:00,200.102,200.119,200.095,200.106,57900000.0
2005-09-28 03:54:00,200.11,200.11,200.075,200.082,37600000.0
2005-09-28 03:55:00,200.091,200.091,200.024,200.048,65600000.0
2005-09-28 03:56:00,200.041,200.059,200.033,200.048,63800000.0
2005-09-28 03:57:00,200.035,200.059,200.027,200.029,50500000.0
2005-09-28 03:58:00,200.027,200.039,199.974,200.026,88899999.0
2005-09-28 03:59:00,200.023,200.081,200.014,200.081,53200000.0
2005-09-28 04:00:00,200.079,200.084,200.066,200.075,31000000.0
2005-09-28 04:01:00,200.075,200.082,200.061,200.081,47000000.0
2005-09-28 04:02:00,200.074,200.091,200.04,200.076,51700000.0
2005-09-28 04:03:00,200.079,200.1,200.053,200.1,16400000.0
2005-09-28 04:04:00,200.113,200.135,200.106,200.12,54000000.0
2005-09-28 04:05:00,200.114,200.114,200.082,200.1,83400000.0
2005-09-28 04:06:00,200.098,200.1,200.065,200.1,64400001.0
2005-09-28 04:07:00,200.094,200.094,200.037,200.037,25400000.0
2005-09-28 04:08:00,200.107,200.123,200.067,200.123,72899999.0
2005-09-28 04:09:00,200.097,200.114,200.081,200.109,53300000.0
2005-09-28 04:10:00,200.126,200.126,200.102,200.105,107599999.0
2005-09-28 04:11:00,200.129,200.199,200.129,200.18,69300001.0
2005-09-28 04:12:00,200.175,200.234,200.175,200.219,59500000.0
2005-09-28 04:13:00,200.217,200.217,200.191,200.198,54099999.0
2005-09-28 04:14:00,200.178,200.199,200.171,200.199,85499998.0
2005-09-28 04:15:00,200.211,200.27,200.207,200.27,47900000.0
2005-09-28 04:16:00,200.241,200.288,200.218,200.245,45900000.0
2005-09-28 04:17:00,200.228,200.228,200.204,200.221,36800000.0
2005-09-28 04:18:00,200.232,200.232,200.21,200.215,66899999.0
2005-09-28 04:19:00,200.23,200.23,200.206,200.212,48600001.0
2005-09-28 04:20:00,200.209,200.212,200.146,200.168,52700000.0
2005-09-28 04:21:00,200.158,200.158,200.144,200.158,33000000.0
2005-09-28 04:22:00,200.168,200.174,200.147,200.148,43900000.0
2005-09-28 04:23:00,200.169,200.184,200.139,200.152,25000000.0
2005-09-28 04:24:00,200.155,200.187,200.155,200.172,47600000.0
2005-09-28 04:25:00,200.163,200.186,200.163,200.181,30400000.0
2005-09-28 04:26:00,200.179,200.199,200.124,200.199,23400000.0
2005-09-28 04:27:00,200.222,200.244,200.212,200.229,52499999.0
2005-09-28 04:28:00,200.228,200.239,200.206,200.228,38500000.0
2005-09-28 04:29:00,200.209,200.241,200.207,200.231,28200000.0
2005-09-28 04:30:00,200.239,200.245,200.203,200.203,28800000.0
2005-09-28 04:31:00,200.2,200.2,200.178,200.182,82699999.0
2005-09-28 04:32:00,200.173,200.188,200.161,200.184,36500000.0
2005-09-28 04:33:00,200.162,200.17,200.129,200.138,34400000.0
2005-09-28 04:34:00,200.125,200.182,200.111,200.17,30300000.0
2005-09-28 04:35:00,200.147,200.17,200.126,200.146,56500000.0
2005-09-28 04:36:00,200.144,200.158,200.097,200.138,49000000.0
2005-09-28 04:37:00,200.169,200.179,200.141,200.156,34100000.0
2005-09-28 04:38:00,200.159,200.179,200.151,200.159,55599999.0
2005-09-28 04:39:00,200.167,200.173,200.156,200.165,40400000.0
2005-09-28 04:40:00,200.146,200.163,200.129,200.142,32700000.0
2005-09-28 04:41:00,200.092,200.136,200.053,200.113,46700001.0
2005-09-28 04:42:00,200.037,200.098,200.011,200.095,34100000.0
2005-09-28 04:43:00,200.107,200.123,200.086,200.086,70900001.0
2005-09-28 04:44:00,200.107,200.141,200.107,200.141,32500000.0
2005-09-28 04:45:00,200.135,200.147,200.121,200.141,43500000.0
2005-09-28 04:46:00,200.152,200.172,200.148,200.148,31500000.0
2005-09-28 04:47:00,200.145,200.16,200.141,200.141,46700000.0
2005-09-28 04:48:00,200.156,200.191,200.129,200.188,31000000.0
2005-09-28 04:49:00,200.197,200.208,200.134,200.176,70500000.0
2005-09-28 04:50:00,200.182,200.183,200.128,200.169,36800000.0
2005-09-28 04:51:00,200.176,200.211,200.161,200.211,65800001.0
2005-09-28 04:52:00,200.206,200.206,200.14,200.168,54300000.0
2005-09-28 04:53:00,200.175,200.175,200.121,200.174,62200000.0
2005-09-28 04:54:00,200.186,200.211,200.169,200.208,29800000.0
2005-09-28 04:55:00,200.193,200.207,200.182,200.207,23700000.0
2005-09-28 04:56:00,200.197,200.203,200.186,200.199,53000000.0
2005-09-28 04:57:00,200.183,200.214,200.145,200.214,37100000.0
2005-09-28 04:58:00,200.182,200.21,200.182,200.21,32800000.0
2005-09-28 04:59:00,200.212,200.231,200.136,200.166,44700000.0
2005-09-28 05:00:00,200.173,200.205,200.17,200.187,39200000.0
2005-09-28 05:01:00,200.161,200.169,200.13,200.169,54100000.0
2005-09-28 05:02:00,200.167,200.167,200.114,200.137,63100000.0
2005-09-28 05:03:00,200.114,200.137,200.103,200.137,25100000.0
2005-09-28 05:04:00,200.134,200.137,200.103,200.137,38700000.0
2005-09-28 05:05:00,200.155,200.172,200.151,200.172,66500000.0
2005-09-28 05:06:00,200.167,200.177,200.129,200.15,52999999.0
2005-09-28 05:07:00,200.158,200.178,200.158,200.164,40800000.0
2005-09-28 05:08:00,200.154,200.189,200.154,200.187,61399999.0
2005-09-28 05:09:00,200.181,200.202,200.175,200.202,34600000.0
2005-09-28 05:10:00,200.169,200.169,200.087,200.088,60100000.0
2005-09-28 05:11:00,200.119,200.139,200.095,200.139,76900001.0
2005-09-28 05:12:00,200.125,200.149,200.097,200.149,67400000.0
2005-09-28 05:13:00,200.146,200.179,200.116,200.158,49400000.0
2005-09-28 05:14:00,200.153,200.153,200.102,200.114,78999999.0
2005-09-28 05:15:00,200.105,200.159,200.105,200.149,58900000.0
2005-09-28 05:16:00,200.126,200.151,200.109,200.136,37200000.0
2005-09-28 05:17:00,200.108,200.156,200.108,200.146,34700000.0
2005-09-28 05:18:00,200.153,200.153,200.11,200.11,81400001.0
2005-09-28 05:19:00,200.112,200.117,200.089,200.096,83800000.0
2005-09-28 05:20:00,200.081,200.11,200.067,200.096,37200000.0
2005-09-28 05:21:00,200.087,200.102,200.037,200.037,49000000.0
2005-09-28 05:22:00,200.111,200.127,200.11,200.11,40600000.0
2005-09-28 05:23:00,200.128,200.139,200.122,200.122,62499999.0
2005-09-28 05:24:00,200.105,200.105,200.057,200.086,81500001.0
2005-09-28 05:25:00,200.087,200.087,200.056,200.079,43000000.0
2005-09-28 05:26:00,200.034,200.087,200.034,200.08,56200000.0
2005-09-28 05:27:00,200.069,200.108,200.047,200.108,83199999.0
2005-09-28 05:28:00,200.128,200.142,200.123,200.142,53400001.0
2005-09-28 05:29:00,200.078,200.155,200.078,200.153,17900000.0
2005-09-28 05:30:00,200.155,200.17,200.119,200.143,61799999.0
2005-09-28 05:31:00,200.158,200.205,200.157,200.184,24100000.0
2005-09-28 05:32:00,200.195,200.195,200.152,200.152,88600001.0
2005-09-28 05:33:00,200.17,200.197,200.17,200.192,30600000.0
2005-09-28 05:34:00,200.19,200.21,200.167,200.193,43500000.0
2005-09-28 05:35:00,200.166,200.203,200.141,200.187,92600000.0
2005-09-28 05:36:00,200.163,200.191,200.137,200.175,61499999.0
2005-09-28 05:37:00,200.126,200.158,200.096,200.117,70899999.0
2005-09-28 05:38:00,200.108,200.174,200.108,200.146,55100000.0
2005-09-28 05:39:00,200.119,200.166,200.119,200.166,35900000.0
2005-09-28 05:40:00,200.147,200.161,200.125,200.161,40100000.0
2005-09-28 05:41:00,200.146,200.173,200.133,200.16,54700000.0
2005-09-28 05:42:00,200.161,200.17,200.107,200.133,84400000.0
2005-09-28 05:43:00,200.134,200.163,200.133,200.162,57100000.0
2005-09-28 05:44:00,200.176,200.176,200.106,200.125,45000000.0
2005-09-28 05:45:00,200.207,200.207,200.125,200.135,49199999.0
2005-09-28 05:46:00,200.136,200.159,200.103,200.125,87000000.0
2005-09-28 05:47:00,200.146,200.162,200.125,200.162,33800000.0
2005-09-28 05:48:00,200.167,200.174,200.095,200.1,68999999.0
2005-09-28 05:49:00,200.11,200.146,200.104,200.137,50999999.0
2005-09-28 05:50:00,200.142,200.162,200.12,200.132,72100000.0
2005-09-28 05:51:00,200.133,200.153,200.117,200.117,58900000.0
2005-09-28 05:52:00,200.127,200.142,200.1,200.142,83899999.0
2005-09-28 05:53:00,200.13,200.157,200.12,200.157,42300001.0
2005-09-28 05:54:00,200.133,200.153,200.133,200.153,43100000.0
2005-09-28 05:55:00,200.14,200.155,200.14,200.143,28400000.0
2005-09-28 05:56:00,200.145,200.176,200.145,200.17,97200000.0
2005-09-28 05:57:00,200.2,200.2,200.157,200.162,73400001.0
2005-09-28 05:58:00,200.162,200.162,200.112,200.114,42400001.0
2005-09-28 05:59:00,200.115,200.156,200.115,200.14,68000002.0
2005-09-28 06:00:00,200.144,200.171,200.137,200.153,38700000.0
2005-09-28 06:01:00,200.154,200.164,200.118,200.135,51999999.0
2005-09-28 06:02:00,200.14,200.161,200.136,200.159,51000000.0
2005-09-28 06:03:00,200.174,200.174,200.116,200.163,30700000.0
2005-09-28 06:04:00,200.16,200.179,200.135,200.179,70799999.0
2005-09-28 06:05:00,200.174,200.204,200.156,200.204,58199999.0
2005-09-28 06:06:00,200.195,200.195,200.169,200.189,93299998.0
2005-09-28 06:07:00,200.176,200.187,200.159,200.187,64399999.0
2005-09-28 06:08:00,200.172,200.196,200.129,200.196,54200000.0
2005-09-28 06:09:00,200.181,200.181,200.099,200.105,49100000.0
2005-09-28 06:10:00,200.106,200.144,200.106,200.144,29900000.0
2005-09-28 06:11:00,200.154,200.181,200.138,200.171,37700000.0
2005-09-28 06:12:00,200.151,200.151,200.102,200.13,63100000.0
2005-09-28 06:13:00,200.102,200.136,200.059,200.136,46200000.0
2005-09-28 06:14:00,200.154,200.171,200.147,200.164,57100000.0
2005-09-28 06:15:00,200.174,200.174,200.13,200.156,40400000.0
2005-09-28 06:16:00,200.197,200.197,200.144,200.155,70000000.0
2005-09-28 06:17:00,200.141,200.171,200.117,200.162,58500000.0
2005-09-28 06:18:00,200.159,200.173,200.148,200.162,78600000.0
2005-09-28 06:19:00,200.167,200.167,200.071,200.071,41700000.0
2005-09-28 06:20:00,200.149,200.149,200.117,200.138,59900001.0
2005-09-28 06:21:00,200.158,200.174,200.108,200.108,66800000.0
2005-09-28 06:22:00,200.119,200.149,200.119,200.13,64900000.0
2005-09-28 06:23:00,200.143,200.216,200.13,200.203,38400000.0
2005-09-28 06:24:00,200.18,200.219,200.18,200.208,30800000.0
2005-09-28 06:25:00,200.21,200.212,200.171,200.187,24800000.0
2005-09-28 06:26:00,200.198,200.198,200.162,200.181,50300000.0
2005-09-28 06:27:00,200.136,200.178,200.12,200.173,78800000.0
2005-09-28 06:28:00,200.175,200.21,200.162,200.162,45300000.0
2005-09-28 06:29:00,200.165,200.189,200.158,200.176,48200000.0
2005-09-28 06:30:00,200.161,200.162,200.133,200.145,28800000.0
2005-09-28 06:31:00,200.137,200.147,200.131,200.142,53100000.0
2005-09-28 06:32:00,200.128,200.137,200.122,200.122,27500000.0
2005-09-28 06:33:00,200.137,200.152,200.133,200.136,26900000.0
2005-09-28 06:34:00,200.148,200.162,200.138,200.151,31100000.0
2005-09-28 06:35:00,200.159,200.189,200.156,200.186,47400000.0
2005-09-28 06:36:00,200.193,200.193,200.132,200.145,43800000.0
2005-09-28 06:37:00,200.157,200.158,200.09,200.09,37100000.0
2005-09-28 06:38:00,200.148,200.166,200.135,200.151,58400001.0
2005-09-28 06:39:00,200.129,200.156,200.123,200.135,69999998.0
2005-09-28 06:40:00,200.167,200.176,200.154,200.166,78000002.0
2005-09-28 06:41:00,200.171,200.194,200.163,200.179,34800000.0
2005-09-28 06:42:00,200.174,200.2,200.174,200.2,62600000.0
2005-09-28 06:43:00,200.206,200.232,200.173,200.173,19100000.0
2005-09-28 06:44:00,200.161,200.197,200.161,200.19,55700000.0
2005-09-28 06:45:00,200.204,200.204,200.15,200.169,37400000.0
2005-09-28 06:46:00,200.182,200.262,200.182,200.262,128599999.0
2005-09-28 06:47:00,200.245,200.287,200.245,200.287,56999999.0
2005-09-28 06:48:00,200.292,200.296,200.268,200.28,83100000.0
2005-09-28 06:49:00,200.246,200.266,200.24,200.264,68200000.0
2005-09-28 06:50:00,200.28,200.334,200.28,200.334,65199999.0
2005-09-28 06:51:00,200.369,200.369,200.314,200.322,69000000.0
2005-09-28 06:52:00,200.319,200.327,200.276,200.276,59100000.0
2005-09-28 06:53:00,200.259,200.266,200.232,200.266,66100000.0
2005-09-28 06:54:00,200.229,200.248,200.224,200.243,68000001.0
2005-09-28 06:55:00,200.218,200.218,200.16,200.178,41200000.0
2005-09-28 06:56:00,200.178,200.185,200.167,200.172,29000000.0
2005-09-28 06:57:00,200.175,200.175,200.161,200.17,41899999.0
2005-09-28 06:58:00,200.134,200.134,200.118,200.123,37600000.0
2005-09-28 06:59:00,200.12,200.145,200.12,200.135,31700000.0
2005-09-28 07:00:00,200.131,200.143,200.103,200.108,33100000.0
2005-09-28 07:01:00,200.121,200.121,200.103,200.103,24900000.0
2005-09-28 07:02:00,200.146,200.146,200.079,200.096,46700000.0
2005-09-28 07:03:00,200.093,200.125,200.086,200.125,42100000.0
2005-09-28 07:04:00,200.125,200.148,200.122,200.129,84000000.0
2005-09-28 07:05:00,200.13,200.13,200.103,200.116,76600001.0
2005-09-28 07:06:00,200.116,200.139,200.075,200.075,38300000.0
2005-09-28 07:07:00,200.072,200.087,200.062,200.062,32700000.0
2005-09-28 07:08:00,200.078,200.078,200.039,200.049,58600000.0
2005-09-28 07:09:00,200.059,200.068,200.036,200.042,64399999.0
2005-09-28 07:10:00,200.048,200.053,200.02,200.027,48600000.0
2005-09-28 07:11:00,200.019,200.035,200.006,200.023,40699999.0
2005-09-28 07:12:00,200.026,200.053,200.011,200.053,59600000.0
2005-09-28 07:13:00,200.037,200.075,200.02,200.075,60700000.0
2005-09-28 07:14:00,200.092,200.092,200.025,200.052,41000000.0
2005-09-28 07:15:00,200.048,200.055,200.023,200.055,49100000.0
2005-09-28 07:16:00,200.067,200.067,200.052,200.052,32700001.0
2005-09-28 07:17:00,200.057,200.059,200.029,200.053,41100000.0
2005-09-28 07:18:00,200.04,200.04,199.983,200.035,33700000.0
2005-09-28 07:19:00,200.06,200.068,200.03,200.068,51500000.0
2005-09-28 07:20:00,200.054,200.074,200.037,200.074,67400001.0
2005-09-28 07:21:00,200.06,200.097,200.06,200.068,68400002.0
2005-09-28 07:22:00,200.059,200.094,200.048,200.094,42600000.0
2005-09-28 07:23:00,200.076,200.113,200.06,200.09,40000000.0
2005-09-28 07:24:00,200.083,200.084,200.074,200.074,69200000.0
2005-09-28 07:25:00,200.014,200.091,200.014,200.091,70300000.0
2005-09-28 07:26:00,200.092,200.108,200.057,200.108,31200000.0
2005-09-28 07:27:00,200.097,200.107,200.078,200.079,26400000.0
2005-09-28 07:28:00,200.067,200.093,200.048,200.093,74899999.0
2005-09-28 07:29:00,200.096,200.096,200.06,200.06,66500000.0
2005-09-28 07:30:00,200.049,200.06,200.033,200.042,64500000.0
2005-09-28 07:31:00,200.056,200.066,200.025,200.058,50500000.0
2005-09-28 07:32:00,200.075,200.104,200.075,200.104,61900001.0
2005-09-28 07:33:00,200.079,200.114,200.079,200.102,29800000.0
2005-09-28 07:34:00,200.104,200.109,200.065,200.065,43500000.0
2005-09-28 07:35:00,200.071,200.102,200.057,200.088,50999999.0
2005-09-28 07:36:00,200.093,200.093,200.058,200.059,31100000.0
2005-09-28 07:37:00,200.035,200.066,200.028,200.062,68900000.0
2005-09-28 07:38:00,200.057,200.094,200.054,200.087,64700000.0
2005-09-28 07:39:00,200.077,200.1,200.061,200.068,92200000.0
2005-09-28 07:40:00,200.062,200.088,200.045,200.087,31000000.0
2005-09-28 07:41:00,200.09,200.103,200.075,200.092,44099999.0
2005-09-28 07:42:00,200.104,200.104,200.061,200.085,14400000.0
2005-09-28 07:43:00,200.079,200.086,200.029,200.086,60099999.0
2005-09-28 07:44:00,200.084,200.095,200.044,200.094,46200001.0
2005-09-28 07:45:00,200.103,200.137,200.087,200.087,50300000.0
2005-09-28 07:46:00,200.083,200.16,200.083,200.153,34200000.0
2005-09-28 07:47:00,200.125,200.125,200.076,200.109,90099999.0
2005-09-28 07:48:00,200.098,200.135,200.098,200.135,33300000.0
2005-09-28 07:49:00,200.105,200.133,200.08,200.127,66100001.0
2005-09-28 07:50:00,200.103,200.125,200.077,200.109,48000000.0
2005-09-28 07:51:00,200.118,200.118,200.094,200.116,52700001.0
2005-09-28 07:52:00,200.094,200.101,200.069,200.076,42000000.0
2005-09-28 07:53:00,200.081,200.098,200.075,200.098,67900000.0
2005-09-28 07:54:00,200.099,200.12,200.099,200.12,5700000.0
2005-09-28 07:55:00,200.07,200.116,200.07,200.116,52200000.0
2005-09-28 07:56:00,200.113,200.132,200.1,200.103,68400000.0
2005-09-28 07:57:00,200.092,200.105,200.064,200.064,38800000.0
2005-09-28 07:58:00,200.038,200.054,200.027,200.03,62100000.0
2005-09-28 07:59:00,200.033,200.043,200.033,200.038,68700000.0
2005-09-28 08:00:00,200.015,200.015,199.963,199.97,54200000.0
2005-09-28 08:01:00,199.925,199.94,199.876,199.898,44700001.0
2005-09-28 08:02:00,199.894,199.898,199.831,199.833,74200001.0
2005-09-28 08:03:00,199.852,199.939,199.852,199.939,52700000.0
2005-09-28 08:04:00,199.937,199.963,199.913,199.915,28300000.0
2005-09-28 08:05:00,199.927,199.97,199.923,199.97,61099999.0
2005-09-28 08:06:00,199.985,199.986,199.962,199.972,30000000.0
2005-09-28 08:07:00,199.967,200.002,199.967,199.975,58900001.0
2005-09-28 08:08:00,199.977,199.998,199.959,199.976,64199999.0
2005-09-28 08:09:00,200.003,200.01,199.95,199.95,41100000.0
2005-09-28 08:10:00,199.942,199.954,199.914,199.954,49700000.0
2005-09-28 08:11:00,199.979,200.018,199.973,200.01,30100000.0
2005-09-28 08:12:00,199.994,200.005,199.95,200.005,30600000.0
2005-09-28 08:13:00,199.997,200.001,199.983,199.995,67399999.0
2005-09-28 08:14:00,199.991,200.011,199.987,199.995,43800000.0
2005-09-28 08:15:00,199.987,199.987,199.898,199.904,50900000.0
2005-09-28 08:16:00,199.931,199.975,199.919,199.968,62699999.0
2005-09-28 08:17:00,199.972,199.972,199.931,199.942,76500000.0
2005-09-28 08:18:00,199.939,199.965,199.936,199.963,21500000.0
2005-09-28 08:19:00,199.953,199.953,199.886,199.886,38900000.0
2005-09-28 08:20:00,199.902,199.919,199.897,199.91,67299999.0
2005-09-28 08:21:00,199.919,199.919,199.88,199.899,53900000.0
2005-09-28 08:22:00,199.92,199.92,199.884,199.903,71500000.0
2005-09-28 08:23:00,199.905,199.932,199.899,199.903,134000000.0
2005-09-28 08:24:00,199.904,199.91,199.891,199.91,26300000.0
2005-09-28 08:25:00,199.904,199.925,199.895,199.922,59399999.0
2005-09-28 08:26:00,199.92,199.924,199.905,199.905,42800001.0
2005-09-28 08:27:00,199.898,199.912,199.885,199.905,30700000.0
2005-09-28 08:28:00,199.931,199.946,199.911,199.946,51000000.0
2005-09-28 08:29:00,199.954,199.967,199.93,199.952,77700000.0
2005-09-28 08:30:00,199.958,199.986,199.957,199.986,27500000.0
2005-09-28 08:31:00,199.991,200.01,199.971,200.009,50100001.0
2005-09-28 08:32:00,200.011,200.016,199.971,199.98,21900000.0
2005-09-28 08:33:00,199.973,199.985,199.951,199.952,37900000.0
2005-09-28 08:34:00,199.956,199.956,199.915,199.92,80000000.0
2005-09-28 08:35:00,199.909,199.909,199.893,199.906,45700000.0
2005-09-28 08:36:00,199.903,199.912,199.896,199.897,77199999.0
2005-09-28 08:37:00,199.877,199.88,199.828,199.88,53799999.0
2005-09-28 08:38:00,199.883,199.907,199.879,199.879,51800000.0
2005-09-28 08:39:00,199.868,199.887,199.856,199.862,37200000.0
2005-09-28 08:40:00,199.865,199.902,199.832,199.902,34000000.0
2005-09-28 08:41:00,199.906,199.923,199.906,199.91,28900000.0
2005-09-28 08:42:00,199.925,199.925,199.873,199.882,59500000.0
2005-09-28 08:43:00,199.892,199.908,199.879,199.879,34300000.0
2005-09-28 08:44:00,199.898,199.9,199.854,199.854,74100000.0
2005-09-28 08:45:00,199.849,199.86,199.807,199.845,33400000.0
2005-09-28 08:46:00,199.864,199.88,199.851,199.851,35400000.0
2005-09-28 08:47:00,199.84,199.843,199.819,199.829,35400000.0
2005-09-28 08:48:00,199.801,199.845,199.77,199.845,28500000.0
2005-09-28 08:49:00,199.843,199.869,199.843,199.86,49400000.0
2005-09-28 08:50:00,199.859,199.874,199.834,199.849,38700000.0
2005-09-28 08:51:00,199.84,199.865,199.835,199.865,32200000.0
2005-09-28 08:52:00,199.865,199.865,199.83,199.865,84300000.0
2005-09-28 08:53:00,199.86,199.896,199.86,199.877,36100000.0
2005-09-28 08:54:00,199.874,199.89,199.874,199.884,34400000.0
2005-09-28 08:55:00,199.886,199.902,199.88,199.881,54299999.0
2005-09-28 08:56:00,199.865,199.883,199.85,199.883,44600000.0
2005-09-28 08:57:00,199.911,199.922,199.887,199.895,62100000.0
2005-09-28 08:58:00,199.899,199.937,199.899,199.922,29400000.0
2005-09-28 08:59:00,199.941,199.943,199.92,199.921,41300000.0
2005-09-28 09:00:00,199.899,199.915,199.884,199.884,43500001.0
2005-09-28 09:01:00,199.887,199.912,199.831,199.887,89700001.0
2005-09-28 09:02:00,199.912,199.913,199.849,199.886,33500000.0
2005-09-28 09:03:00,199.861,199.907,199.84,199.891,43300000.0
2005-09-28 09:04:00,199.878,199.892,199.873,199.873,37800000.0
2005-09-28 09:05:00,199.874,199.874,199.858,199.864,45900000.0
2005-09-28 09:06:00,199.855,199.87,199.829,199.829,42900000.0
2005-09-28 09:07:00,199.816,199.833,199.802,199.818,52699999.0
2005-09-28 09:08:00,199.835,199.861,199.835,199.85,42700000.0
2005-09-28 09:09:00,199.862,199.871,199.851,199.851,41500000.0
2005-09-28 09:10:00,199.871,199.871,199.85,199.85,42700000.0
2005-09-28 09:11:00,199.857,199.864,199.847,199.847,15800000.0
2005-09-28 09:12:00,199.828,199.83,199.783,199.825,49700000.0
2005-09-28 09:13:00,199.821,199.821,199.796,199.816,25200000.0
2005-09-28 09:14:00,199.827,199.833,199.825,199.83,29800000.0
2005-09-28 09:15:00,199.833,199.837,199.79,199.837,55000000.0
2005-09-28 09:16:00,199.852,199.858,199.848,199.85,34399999.0
2005-09-28 09:17:00,199.844,199.871,199.844,199.864,54000000.0
2005-09-28 09:18:00,199.869,199.89,199.866,199.89,55000001.0
2005-09-28 09:19:00,199.89,199.905,199.889,199.897,37000000.0
2005-09-28 09:20:00,199.896,199.903,199.886,199.886,37200000.0
2005-09-28 09:21:00,199.9,199.906,199.885,199.9,65500000.0
2005-09-28 09:22:00,199.898,199.91,199.896,199.897,55100000.0
2005-09-28 09:23:00,199.909,199.909,199.882,199.89,58800000.0
2005-09-28 09:24:00,199.899,199.907,199.883,199.907,41600000.0
2005-09-28 09:25:00,199.893,199.923,199.857,199.923,34600000.0
2005-09-28 09:26:00,199.954,199.967,199.95,199.952,42400000.0
2005-09-28 09:27:00,199.944,199.956,199.93,199.937,80700000.0
2005-09-28 09:28:00,199.952,199.956,199.933,199.956,32400000.0
2005-09-28 09:29:00,199.949,199.979,199.91,199.944,51100000.0
2005-09-28 09:30:00,199.978,199.985,199.959,199.967,52800000.0
2005-09-28 09:31:00,199.98,199.987,199.969,199.97,38100000.0
2005-09-28 09:32:00,199.977,199.989,199.972,199.972,40800000.0
2005-09-28 09:33:00,199.966,199.983,199.95,199.967,56800000.0
2005-09-28 09:34:00,199.982,199.982,199.962,199.973,35900000.0
2005-09-28 09:35:00,199.972,199.98,199.947,199.967,36600000.0
2005-09-28 09:36:00,199.95,199.95,199.9,199.942,11500000.0
2005-09-28 09:37:00,199.945,199.99,199.926,199.979,73200001.0
2005-09-28 09:38:00,199.996,200.03,199.996,200.015,25600000.0
2005-09-28 09:39:00,200.007,200.012,199.989,199.999,55900000.0
2005-09-28 09:40:00,199.976,200.046,199.972,200.046,52200000.0
2005-09-28 09:41:00,200.046,200.064,200.046,200.064,42600000.0
2005-09-28 09:42:00,200.056,200.069,200.044,200.059,55700000.0
2005-09-28 09:43:00,200.052,200.073,200.007,200.073,56400000.0
2005-09-28 09:44:00,200.064,200.098,200.051,200.088,94799998.0
2005-09-28 09:45:00,200.087,200.087,200.034,200.042,67800000.0
2005-09-28 09:46:00,200.032,200.032,200.003,200.01,43700000.0
2005-09-28 09:47:00,200.022,200.022,199.939,199.939,34500000.0
2005-09-28 09:48:00,199.912,199.913,199.859,199.859,55300000.0
2005-09-28 09:49:00,199.847,199.874,199.847,199.849,33700000.0
2005-09-28 09:50:00,199.869,199.932,199.869,199.924,79299999.0
2005-09-28 09:51:00,199.944,199.975,199.944,199.954,34800000.0
2005-09-28 09:52:00,199.952,199.963,199.941,199.954,50300000.0
2005-09-28 09:53:00,199.955,199.979,199.94,199.965,56300000.0
2005-09-28 09:54:00,199.958,199.971,199.919,199.928,58300001.0
2005-09-28 09:55:00,199.935,199.939,199.901,199.917,50500000.0
2005-09-28 09:56:00,199.922,199.922,199.883,199.904,44500000.0
2005-09-28 09:57:00,199.892,199.917,199.892,199.903,49400000.0
2005-09-28 09:58:00,199.919,199.947,199.912,199.947,29000000.0
2005-09-28 09:59:00,199.964,199.973,199.956,199.97,26000000.0
2005-09-28 10:00:00,199.985,199.992,199.972,199.982,41500000.0
2005-09-28 10:01:00,199.991,199.995,199.952,199.953,66000000.0
2005-09-28 10:02:00,199.969,199.973,199.965,199.973,40499999.0
2005-09-28 10:03:00,199.913,199.973,199.907,199.951,54500001.0
2005-09-28 10:04:00,199.974,199.992,199.963,199.992,35699999.0
2005-09-28 10:05:00,199.98,200.002,199.956,200.002,30600000.0
2005-09-28 10:06:00,200.014,200.014,199.998,200.013,41700000.0
2005-09-28 10:07:00,200.007,200.007,199.985,199.998,86099999.0
2005-09-28 10:08:00,199.996,200.006,199.958,199.958,23700000.0
2005-09-28 10:09:00,199.961,199.979,199.943,199.979,52200000.0
2005-09-28 10:10:00,199.981,199.981,199.928,199.975,85600001.0
2005-09-28 10:11:00,199.965,199.999,199.957,199.966,27600000.0
2005-09-28 10:12:00,199.958,199.975,199.952,199.975,29300000.0
2005-09-28 10:13:00,199.941,199.973,199.936,199.964,59500000.0
2005-09-28 10:14:00,199.977,199.986,199.943,199.986,55000000.0
2005-09-28 10:15:00,200.004,200.04,200.004,200.024,41000001.0
2005-09-28 10:16:00,200.032,200.04,200.014,200.015,37100000.0
2005-09-28 10:17:00,200.019,200.062,200.019,200.02,67800001.0
2005-09-28 10:18:00,199.997,200.052,199.997,200.043,59300000.0
2005-09-28 10:19:00,200.025,200.103,200.024,200.103,49200000.0
2005-09-28 10:20:00,200.126,200.133,200.114,200.133,42200000.0
2005-09-28 10:21:00,200.102,200.139,200.102,200.12,53399999.0
2005-09-28 10:22:00,200.131,200.131,200.099,200.099,36600000.0
2005-09-28 10:23:00,200.096,200.1,200.085,200.1,112700000.0
2005-09-28 10:24:00,200.099,200.109,200.075,200.086,51900001.0
2005-09-28 10:25:00,200.1,200.115,200.069,200.097,29700000.0
2005-09-28 10:26:00,200.132,200.132,200.113,200.113,52500000.0
2005-09-28 10:27:00,200.122,200.122,200.092,200.097,47300000.0
2005-09-28 10:28:00,200.071,200.098,200.046,200.046,69600000.0
2005-09-28 10:29:00,200.039,200.039,199.994,199.994,72600000.0
2005-09-28 10:30:00,199.973,200.069,199.969,200.027,80900000.0
2005-09-28 10:31:00,200.004,200.004,199.949,199.96,49299999.0
2005-09-28 10:32:00,199.984,199.998,199.939,199.942,66299999.0
2005-09-28 10:33:00,199.901,199.939,199.881,199.881,95000000.0
2005-09-28 10:34:00,199.866,199.877,199.834,199.836,35600000.0
2005-09-28 10:35:00,199.812,199.851,199.811,199.825,68100001.0
2005-09-28 10:36:00,199.834,199.854,199.827,199.854,90300001.0
2005-09-28 10:37:00,199.855,199.857,199.845,199.852,16300000.0
2005-09-28 10:38:00,199.848,199.86,199.807,199.807,42800000.0
2005-09-28 10:39:00,199.818,199.879,199.818,199.87,52699999.0
2005-09-28 10:40:00,199.86,199.86,199.835,199.838,38100000.0
2005-09-28 10:41:00,199.846,199.886,199.833,199.886,36400000.0
2005-09-28 10:42:00,199.888,199.888,199.864,199.875,50600000.0
2005-09-28 10:43:00,199.873,199.902,199.866,199.902,59000000.0
2005-09-28 10:44:00,199.902,199.913,199.893,199.903,88100001.0
2005-09-28 10:45:00,199.914,199.955,199.889,199.955,41500000.0
2005-09-28 10:46:00,199.935,199.959,199.934,199.937,82699999.0
2005-09-28 10:47:00,199.928,199.948,199.91,199.929,49400000.0
2005-09-28 10:48:00,199.944,199.967,199.943,199.967,53200000.0
2005-09-28 10:49:00,199.972,199.973,199.941,199.947,39000000.0
2005-09-28 10:50:00,199.941,199.941,199.923,199.923,88299999.0
2005-09-28 10:51:00,199.926,199.947,199.921,199.921,48100000.0
2005-09-28 10:52:00,199.933,199.958,199.933,199.953,24700000.0
2005-09-28 10:53:00,199.95,199.95,199.887,199.889,57500001.0
2005-09-28 10:54:00,199.871,199.89,199.868,199.89,57400002.0
2005-09-28 10:55:00,199.904,199.938,199.895,199.938,43000000.0
2005-09-28 10:56:00,199.944,199.944,199.891,199.894,33600000.0
2005-09-28 10:57:00,199.894,199.911,199.888,199.897,47999999.0
2005-09-28 10:58:00,199.895,199.932,199.895,199.918,46700001.0
2005-09-28 10:59:00,199.924,199.932,199.916,199.917,35000000.0
2005-09-28 11:00:00,199.925,199.933,199.916,199.933,45900000.0
2005-09-28 11:01:00,199.965,199.971,199.936,199.937,53699999.0
2005-09-28 11:02:00,199.915,199.957,199.911,199.957,55800000.0
2005-09-28 11:03:00,199.945,199.969,199.941,199.969,41700000.0
2005-09-28 11:04:00,199.945,199.965,199.907,199.957,20700000.0
2005-09-28 11:05:00,199.932,199.955,199.932,199.943,54700000.0
2005-09-28 11:06:00,199.9,199.957,199.899,199.957,62400000.0
2005-09-28 11:07:00,199.95,199.958,199.939,199.948,35800000.0
2005-09-28 11:08:00,199.935,199.935,199.879,199.913,74200002.0
2005-09-28 11:09:00,199.916,199.94,199.916,199.94,33400000.0
2005-09-28 11:10:00,199.947,199.947,199.882,199.896,38300000.0
2005-09-28 11:11:00,199.894,199.936,199.887,199.933,46100000.0
2005-09-28 11:12:00,199.918,199.926,199.904,199.914,90900001.0
2005-09-28 11:13:00,199.903,199.947,199.903,199.931,36499999.0
2005-09-28 11:14:00,199.935,199.984,199.931,199.977,74499999.0
2005-09-28 11:15:00,199.972,199.972,199.886,199.928,45200000.0
2005-09-28 11:16:00,199.934,199.963,199.934,199.963,57100001.0
2005-09-28 11:17:00,199.954,199.971,199.941,199.967,110299999.0
2005-09-28 11:18:00,199.936,199.955,199.921,199.955,53300001.0
2005-09-28 11:19:00,199.946,199.961,199.928,199.961,28200001.0
2005-09-28 11:20:00,199.974,199.974,199.92,199.933,35500000.0
2005-09-28 11:21:00,199.95,199.954,199.931,199.934,32500000.0
2005-09-28 11:22:00,199.925,199.948,199.925,199.946,28700000.0
2005-09-28 11:23:00,199.937,199.937,199.909,199.909,51799999.0
2005-09-28 11:24:00,199.906,199.943,199.902,199.93,69900002.0
2005-09-28 11:25:00,199.937,199.949,199.914,199.945,67800001.0
2005-09-28 11:26:00,199.946,199.952,199.922,199.95,31700000.0
2005-09-28 11:27:00,199.95,199.972,199.95,199.957,42800000.0
2005-09-28 11:28:00,199.957,199.969,199.951,199.955,42300000.0
2005-09-28 11:29:00,199.987,199.999,199.971,199.971,45200000.0
2005-09-28 11:30:00,199.972,199.977,199.898,199.898,63700000.0
2005-09-28 11:31:00,199.899,199.926,199.899,199.92,42500000.0
2005-09-28 11:32:00,199.92,199.929,199.871,199.9,31600000.0
2005-09-28 11:33:00,199.917,199.929,199.904,199.904,57500000.0
2005-09-28 11:34:00,199.904,199.919,199.877,199.891,27100000.0
2005-09-28 11:35:00,199.887,199.909,199.887,199.906,47800000.0
2005-09-28 11:36:00,199.921,199.921,199.86,199.86,63300000.0
2005-09-28 11:37:00,199.855,199.875,199.855,199.865,59200000.0
2005-09-28 11:38:00,199.857,199.902,199.857,199.902,17600000.0
2005-09-28 11:39:00,199.914,199.928,199.869,199.9,42500000.0
2005-09-28 11:40:00,199.889,199.908,199.882,199.899,72900001.0
2005-09-28 11:41:00,199.892,199.918,199.879,199.883,37700000.0
2005-09-28 11:42:00,199.887,199.931,199.887,199.92,54500000.0
2005-09-28 11:43:00,199.926,199.956,199.926,199.926,57400000.0
2005-09-28 11:44:00,199.938,199.954,199.916,199.94,47300000.0
2005-09-28 11:45:00,199.942,199.965,199.912,199.941,28400000.0
2005-09-28 11:46:00,199.944,199.959,199.937,199.945,69200000.0
2005-09-28 11:47:00,199.949,199.963,199.949,199.958,17600000.0
2005-09-28 11:48:00,199.965,199.98,199.965,199.979,26900000.0
2005-09-28 11:49:00,199.962,199.987,199.962,199.983,69800000.0
2005-09-28 11:50:00,199.99,200.013,199.99,200.001,46800000.0
2005-09-28 11:51:00,200.047,200.11,200.047,200.1,21500000.0
2005-09-28 11:52:00,200.082,200.096,200.066,200.068,66100000.0
2005-09-28 11:53:00,200.066,200.088,200.06,200.06,71100001.0
2005-09-28 11:54:00,200.043,200.043,200.02,200.033,18000000.0
2005-09-28 11:55:00,200.04,200.04,199.994,199.994,40100000.0
2005-09-28 11:56:00,199.996,200.023,199.996,200.012,71600000.0
2005-09-28 11:57:00,200.019,200.027,200.003,200.013,48100000.0
2005-09-28 11:58:00,199.973,199.987,199.954,199.967,61400000.0
2005-09-28 11:59:00,199.956,199.966,199.916,199.958,59500000.0
2005-09-28 12:00:00,199.914,199.914,199.713,199.861,62100001.0
2005-09-28 12:01:00,199.857,199.857,199.752,199.759,32200000.0
2005-09-28 12:02:00,199.792,199.819,199.767,199.819,51900000.0
2005-09-28 12:03:00,199.819,199.819,199.748,199.759,68200001.0
2005-09-28 12:04:00,199.752,199.765,199.733,199.735,56099999.0
2005-09-28 12:05:00,199.716,199.743,199.678,199.732,37000001.0
2005-09-28 12:06:00,199.726,199.751,199.711,199.711,92499998.0
2005-09-28 12:07:00,199.735,199.761,199.716,199.736,58500001.0
2005-09-28 12:08:00,199.722,199.742,199.687,199.738,64400001.0
2005-09-28 12:09:00,199.714,199.741,199.708,199.708,44300000.0
2005-09-28 12:10:00,199.648,199.699,199.623,199.686,33000000.0
2005-09-28 12:11:00,199.66,199.66,199.593,199.617,40900001.0
2005-09-28 12:12:00,199.622,199.688,199.622,199.688,37500000.0
2005-09-28 12:13:00,199.677,199.677,199.592,199.615,36400000.0
2005-09-28 12:14:00,199.627,199.654,199.626,199.626,58100000.0
2005-09-28 12:15:00,199.633,199.666,199.625,199.662,67599999.0
2005-09-28 12:16:00,199.658,199.683,199.643,199.66,82100001.0
2005-09-28 12:17:00,199.67,199.711,199.633,199.711,86800000.0
2005-09-28 12:18:00,199.739,199.752,199.724,199.74,40900000.0
2005-09-28 12:19:00,199.734,199.734,199.656,199.693,52100000.0
2005-09-28 12:20:00,199.66,199.663,199.623,199.634,35000000.0
2005-09-28 12:21:00,199.618,199.664,199.59,199.664,34000000.0
2005-09-28 12:22:00,199.659,199.659,199.614,199.617,18800000.0
2005-09-28 12:23:00,199.617,199.617,199.569,199.59,20200000.0
2005-09-28 12:24:00,199.597,199.611,199.52,199.543,46099999.0
2005-09-28 12:25:00,199.54,199.595,199.519,199.595,57000000.0
2005-09-28 12:26:00,199.56,199.598,199.545,199.589,48600000.0
2005-09-28 12:27:00,199.574,199.574,199.509,199.549,41800000.0
2005-09-28 12:28:00,199.582,199.586,199.554,199.554,64200000.0
2005-09-28 12:29:00,199.559,199.564,199.508,199.538,49999999.0
2005-09-28 12:30:00,199.539,199.569,199.538,199.569,48500001.0
2005-09-28 12:31:00,199.567,199.567,199.506,199.51,25000000.0
2005-09-28 12:32:00,199.537,199.549,199.459,199.501,55500001.0
2005-09-28 12:33:00,199.506,199.506,199.441,199.483,73799998.0
2005-09-28 12:34:00,199.492,199.509,199.458,199.48,79000002.0
2005-09-28 12:35:00,199.485,199.533,199.452,199.533,51500000.0
2005-09-28 12:36:00,199.549,199.557,199.495,199.547,48100000.0
2005-09-28 12:37:00,199.561,199.57,199.54,199.549,100599999.0
2005-09-28 12:38:00,199.552,199.565,199.551,199.56,43300000.0
2005-09-28 12:39:00,199.55,199.55,199.507,199.534,66200001.0
2005-09-28 12:40:00,199.521,199.54,199.493,199.528,26700000.0
2005-09-28 12:41:00,199.534,199.544,199.484,199.485,74700000.0
2005-09-28 12:42:00,199.523,199.546,199.497,199.533,76200000.0
2005-09-28 12:43:00,199.553,199.604,199.552,199.6,31900000.0
2005-09-28 12:44:00,199.591,199.602,199.585,199.602,48700000.0
2005-09-28 12:45:00,199.608,199.647,199.602,199.635,43600000.0
2005-09-28 12:46:00,199.623,199.645,199.616,199.64,22600000.0
2005-09-28 12:47:00,199.652,199.662,199.63,199.662,44400000.0
2005-09-28 12:48:00,199.665,199.695,199.665,199.671,55500001.0
2005-09-28 12:49:00,199.657,199.684,199.644,199.66,63200000.0
2005-09-28 12:50:00,199.678,199.681,199.629,199.665,52500000.0
2005-09-28 12:51:00,199.684,199.692,199.673,199.692,63199999.0
2005-09-28 12:52:00,199.683,199.696,199.647,199.689,69900001.0
2005-09-28 12:53:00,199.691,199.716,199.674,199.674,18800000.0
2005-09-28 12:54:00,199.685,199.695,199.622,199.695,49300000.0
2005-09-28 12:55:00,199.7,199.701,199.688,199.7,76500001.0
2005-09-28 12:56:00,199.677,199.683,199.639,199.646,50999999.0
2005-09-28 12:57:00,199.664,199.664,199.65,199.65,42500000.0
2005-09-28 12:58:00,199.583,199.656,199.574,199.656,46100000.0
2005-09-28 12:59:00,199.641,199.658,199.627,199.634,28700000.0
2005-09-28 13:00:00,199.608,199.663,199.564,199.663,39900000.0
2005-09-28 13:01:00,199.662,199.672,199.627,199.672,32500000.0
2005-09-28 13:02:00,199.648,199.648,199.583,199.625,59099999.0
2005-09-28 13:03:00,199.642,199.664,199.598,199.64,69500001.0
2005-09-28 13:04:00,199.617,199.617,199.536,199.558,39900000.0
2005-09-28 13:05:00,199.563,199.602,199.535,199.602,70400000.0
2005-09-28 13:06:00,199.591,199.603,199.553,199.58,93400000.0
2005-09-28 13:07:00,199.582,199.608,199.526,199.529,38200000.0
2005-09-28 13:08:00,199.562,199.564,199.525,199.564,34700000.0
2005-09-28 13:09:00,199.561,199.591,199.54,199.568,68599999.0
2005-09-28 13:10:00,199.542,199.542,199.496,199.522,29400000.0
2005-09-28 13:11:00,199.534,199.54,199.53,199.53,31700000.0
2005-09-28 13:12:00,199.526,199.549,199.521,199.538,35900000.0
2005-09-28 13:13:00,199.543,199.552,199.53,199.535,25300000.0
2005-09-28 13:14:00,199.537,199.555,199.526,199.536,73600000.0
2005-09-28 13:15:00,199.529,199.554,199.486,199.529,51600000.0
2005-09-28 13:16:00,199.552,199.553,199.51,199.55,66200000.0
2005-09-28 13:17:00,199.541,199.541,199.515,199.515,50300000.0
2005-09-28 13:18:00,199.548,199.548,199.497,199.505,49500000.0
2005-09-28 13:19:00,199.49,199.506,199.476,199.476,56500000.0
2005-09-28 13:20:00,199.512,199.512,199.456,199.487,42300000.0
2005-09-28 13:21:00,199.507,199.529,199.481,199.518,22700000.0
2005-09-28 13:22:00,199.521,199.521,199.513,199.513,27500000.0
2005-09-28 13:23:00,199.518,199.545,199.518,199.529,72400000.0
2005-09-28 13:24:00,199.544,199.575,199.535,199.575,32400000.0
2005-09-28 13:25:00,199.567,199.582,199.524,199.562,90800000.0
2005-09-28 13:26:00,199.572,199.587,199.529,199.587,66800000.0
2005-09-28 13:27:00,199.587,199.596,199.523,199.558,65200001.0
2005-09-28 13:28:00,199.528,199.58,199.527,199.58,71699999.0
2005-09-28 13:29:00,199.58,199.6,199.56,199.6,61999999.0
2005-09-28 13:30:00,199.615,199.635,199.586,199.586,36000000.0
2005-09-28 13:31:00,199.577,199.598,199.574,199.597,39500000.0
2005-09-28 13:32:00,199.6,199.6,199.535,199.573,92800000.0
2005-09-28 13:33:00,199.578,199.614,199.569,199.614,27900000.0
2005-09-28 13:34:00,199.613,199.613,199.599,199.612,30300000.0
2005-09-28 13:35:00,199.612,199.612,199.541,199.548,39600000.0
2005-09-28 13:36:00,199.559,199.568,199.483,199.483,32200000.0
2005-09-28 13:37:00,199.489,199.549,199.489,199.545,27700000.0
2005-09-28 13:38:00,199.541,199.541,199.493,199.516,22900000.0
2005-09-28 13:39:00,199.53,199.53,199.501,199.509,56600000.0
2005-09-28 13:40:00,199.491,199.517,199.462,199.517,71600000.0
2005-09-28 13:41:00,199.516,199.516,199.449,199.449,26600000.0
2005-09-28 13:42:00,199.449,199.566,199.449,199.566,53800000.0
2005-09-28 13:43:00,199.575,199.575,199.533,199.542,90300001.0
2005-09-28 13:44:00,199.53,199.574,199.53,199.569,87000000.0
2005-09-28 13:45:00,199.556,199.587,199.555,199.555,35400000.0
2005-09-28 13:46:00,199.547,199.553,199.513,199.534,75199999.0
2005-09-28 13:47:00,199.524,199.524,199.469,199.475,46300000.0
2005-09-28 13:48:00,199.491,199.503,199.452,199.458,55300000.0
2005-09-28 13:49:00,199.446,199.506,199.426,199.506,72900001.0
2005-09-28 13:50:00,199.448,199.503,199.431,199.503,56800000.0
2005-09-28 13:51:00,199.493,199.535,199.469,199.518,63700001.0
2005-09-28 13:52:00,199.478,199.525,199.471,199.525,23700000.0
2005-09-28 13:53:00,199.52,199.557,199.503,199.548,33200000.0
2005-09-28 13:54:00,199.539,199.539,199.502,199.534,34700000.0
2005-09-28 13:55:00,199.549,199.571,199.532,199.571,33100000.0
2005-09-28 13:56:00,199.563,199.605,199.563,199.605,25300000.0
2005-09-28 13:57:00,199.618,199.648,199.58,199.648,51300000.0
2005-09-28 13:58:00,199.638,199.638,199.615,199.615,45000000.0
2005-09-28 13:59:00,199.621,199.645,199.615,199.643,46200000.0
2005-09-28 14:00:00,199.647,199.681,199.629,199.645,73400000.0
2005-09-28 14:01:00,199.663,199.688,199.646,199.688,37100000.0
2005-09-28 14:02:00,199.697,199.702,199.623,199.623,52700000.0
2005-09-28 14:03:00,199.655,199.681,199.655,199.676,29400000.0
2005-09-28 14:04:00,199.638,199.683,199.624,199.683,51200000.0
2005-09-28 14:05:00,199.663,199.69,199.644,199.69,31500000.0
2005-09-28 14:06:00,199.664,199.708,199.651,199.708,40400000.0
2005-09-28 14:07:00,199.698,199.698,199.621,199.621,34900000.0
2005-09-28 14:08:00,199.676,199.715,199.636,199.715,32600000.0
2005-09-28 14:09:00,199.722,199.744,199.722,199.738,49699999.0
2005-09-28 14:10:00,199.746,199.756,199.739,199.739,21000000.0
2005-09-28 14:11:00,199.719,199.754,199.713,199.738,51399999.0
2005-09-28 14:12:00,199.746,199.753,199.715,199.733,28700000.0
2005-09-28 14:13:00,199.735,199.751,199.721,199.751,38100000.0
2005-09-28 14:14:00,199.768,199.768,199.738,199.757,64100000.0
2005-09-28 14:15:00,199.754,199.755,199.68,199.68,61399999.0
2005-09-28 14:16:00,199.673,199.673,199.648,199.662,38700000.0
2005-09-28 14:17:00,199.654,199.677,199.654,199.665,32400000.0
2005-09-28 14:18:00,199.668,199.712,199.654,199.712,40100000.0
2005-09-28 14:19:00,199.71,199.726,199.692,199.7,69000000.0
2005-09-28 14:20:00,199.71,199.737,199.701,199.702,58300000.0
2005-09-28 14:21:00,199.695,199.723,199.695,199.713,59600000.0
2005-09-28 14:22:00,199.702,199.721,199.7,199.705,86199999.0
2005-09-28 14:23:00,199.691,199.698,199.664,199.683,48800000.0
2005-09-28 14:24:00,199.675,199.675,199.64,199.64,26600000.0
2005-09-28 14:25:00,199.65,199.662,199.618,199.618,28400000.0
2005-09-28 14:26:00,199.603,199.674,199.603,199.644,68800000.0
2005-09-28 14:27:00,199.632,199.647,199.626,199.647,77699999.0
2005-09-28 14:28:00,199.616,199.661,199.614,199.661,13900000.0
2005-09-28 14:29:00,199.678,199.682,199.62,199.65,37100000.0
2005-09-28 14:30:00,199.654,199.677,199.584,199.664,64600001.0
2005-09-28 14:31:00,199.679,199.688,199.619,199.652,38000000.0
2005-09-28 14:32:00,199.679,199.688,199.669,199.687,85500001.0
2005-09-28 14:33:00,199.686,199.699,199.674,199.674,85600001.0
2005-09-28 14:34:00,199.684,199.684,199.631,199.67,81300000.0
2005-09-28 14:35:00,199.663,199.703,199.653,199.677,50800001.0
2005-09-28 14:36:00,199.666,199.668,199.637,199.663,52800000.0
2005-09-28 14:37:00,199.686,199.72,199.686,199.707,51700000.0
2005-09-28 14:38:00,199.708,199.724,199.704,199.718,15400000.0
2005-09-28 14:39:00,199.698,199.728,199.664,199.725,76600002.0
2005-09-28 14:40:00,199.733,199.733,199.7,199.701,23100000.0
2005-09-28 14:41:00,199.71,199.712,199.689,199.694,49700001.0
2005-09-28 14:42:00,199.697,199.701,199.64,199.662,53700001.0
2005-09-28 14:43:00,199.665,199.678,199.658,199.665,45800000.0
2005-09-28 14:44:00,199.675,199.675,199.614,199.671,50700000.0
2005-09-28 14:45:00,199.676,199.706,199.674,199.69,25700000.0
2005-09-28 14:46:00,199.67,199.727,199.665,199.726,49099999.0
2005-09-28 14:47:00,199.745,199.773,199.726,199.773,45400001.0
2005-09-28 14:48:00,199.767,199.767,199.711,199.755,32700000.0
2005-09-28 14:49:00,199.74,199.74,199.723,199.728,46000000.0
2005-09-28 14:50:00,199.721,199.729,199.716,199.721,80900000.0
2005-09-28 14:51:00,199.697,199.712,199.676,199.7,66100000.0
2005-09-28 14:52:00,199.725,199.725,199.684,199.684,39400000.0
2005-09-28 14:53:00,199.669,199.682,199.666,199.68,51400000.0
2005-09-28 14:54:00,199.673,199.696,199.668,199.686,34200000.0
2005-09-28 14:55:00,199.675,199.693,199.66,199.69,45800001.0
2005-09-28 14:56:00,199.697,199.697,199.654,199.664,45500000.0
2005-09-28 14:57:00,199.671,199.698,199.659,199.674,67300000.0
2005-09-28 14:58:00,199.677,199.695,199.667,199.695,50600000.0
2005-09-28 14:59:00,199.678,199.683,199.663,199.683,52700000.0
2005-09-28 15:00:00,199.7,199.701,199.642,199.642,25400000.0
2005-09-28 15:01:00,199.635,199.654,199.632,199.65,54800000.0
2005-09-28 15:02:00,199.64,199.657,199.638,199.657,76299999.0
2005-09-28 15:03:00,199.664,199.681,199.611,199.65,30800000.0
2005-09-28 15:04:00,199.666,199.678,199.631,199.642,46599999.0
2005-09-28 15:05:00,199.633,199.633,199.611,199.611,59300001.0
2005-09-28 15:06:00,199.606,199.626,199.601,199.601,18300000.0
2005-09-28 15:07:00,199.612,199.616,199.598,199.614,27000000.0
2005-09-28 15:08:00,199.63,199.63,199.59,199.595,53000000.0
2005-09-28 15:09:00,199.579,199.579,199.541,199.556,37900000.0
2005-09-28 15:10:00,199.547,199.552,199.504,199.516,44800000.0
2005-09-28 15:11:00,199.523,199.55,199.507,199.55,39000000.0
2005-09-28 15:12:00,199.519,199.519,199.498,199.511,48700000.0
2005-09-28 15:13:00,199.497,199.531,199.497,199.499,44700000.0
2005-09-28 15:14:00,199.492,199.519,199.492,199.493,45700000.0
2005-09-28 15:15:00,199.497,199.516,199.477,199.481,35200000.0
2005-09-28 15:16:00,199.477,199.477,199.441,199.453,38000000.0
2005-09-28 15:17:00,199.471,199.472,199.447,199.472,72900001.0
2005-09-28 15:18:00,199.491,199.52,199.461,199.507,80500000.0
2005-09-28 15:19:00,199.53,199.617,199.53,199.596,63000000.0
2005-09-28 15:20:00,199.576,199.612,199.573,199.586,39400000.0
2005-09-28 15:21:00,199.567,199.575,199.553,199.565,48000000.0
2005-09-28 15:22:00,199.572,199.59,199.572,199.575,69900000.0
2005-09-28 15:23:00,199.568,199.594,199.568,199.594,67700000.0
2005-09-28 15:24:00,199.594,199.594,199.571,199.578,49300000.0
2005-09-28 15:25:00,199.567,199.567,199.527,199.56,36000000.0
2005-09-28 15:26:00,199.577,199.584,199.552,199.569,71900001.0
2005-09-28 15:27:00,199.572,199.623,199.572,199.607,26400000.0
2005-09-28 15:28:00,199.601,199.649,199.601,199.649,46200000.0
2005-09-28 15:29:00,199.644,199.666,199.636,199.65,58900000.0
2005-09-28 15:30:00,199.635,199.635,199.597,199.623,52400000.0
2005-09-28 15:31:00,199.613,199.641,199.604,199.631,74200001.0
2005-09-28 15:32:00,199.619,199.619,199.571,199.582,26700000.0
2005-09-28 15:33:00,199.589,199.6,199.588,199.588,29600000.0
2005-09-28 15:34:00,199.56,199.6,199.557,199.6,37799999.0
2005-09-28 15:35:00,199.594,199.616,199.594,199.609,33600000.0
2005-09-28 15:36:00,199.616,199.616,199.581,199.592,59799999.0
2005-09-28 15:37:00,199.574,199.592,199.574,199.587,53400000.0
2005-09-28 15:38:00,199.592,199.592,199.552,199.552,63200000.0
2005-09-28 15:39:00,199.532,199.561,199.532,199.543,35900000.0
2005-09-28 15:40:00,199.549,199.549,199.497,199.524,23200000.0
2005-09-28 15:41:00,199.564,199.568,199.542,199.542,73400000.0
2005-09-28 15:42:00,199.53,199.552,199.519,199.541,65500000.0
2005-09-28 15:43:00,199.55,199.566,199.532,199.566,68700000.0
2005-09-28 15:44:00,199.563,199.565,199.554,199.561,30700000.0
2005-09-28 15:45:00,199.545,199.55,199.528,199.528,53200000.0
2005-09-28 15:46:00,199.542,199.597,199.542,199.597,40300000.0
2005-09-28 15:47:00,199.605,199.609,199.556,199.603,43700000.0
2005-09-28 15:48:00,199.612,199.612,199.597,199.609,13300000.0
2005-09-28 15:49:00,199.607,199.629,199.591,199.629,35500000.0
2005-09-28 15:50:00,199.629,199.629,199.596,199.622,65000001.0
2005-09-28 15:51:00,199.613,199.613,199.585,199.598,97400000.0
2005-09-28 15:52:00,199.594,199.594,199.571,199.571,62900001.0
2005-09-28 15:53:00,199.57,199.57,199.535,199.535,53999999.0
2005-09-28 15:54:00,199.543,199.559,199.527,199.527,77099999.0
2005-09-28 15:55:00,199.522,199.535,199.516,199.516,70600000.0
2005-09-28 15:56:00,199.518,199.529,199.513,199.513,31800000.0
2005-09-28 15:57:00,199.537,199.562,199.537,199.548,41100000.0
2005-09-28 15:58:00,199.56,199.568,199.536,199.559,96200001.0
2005-09-28 15:59:00,199.579,199.596,199.532,199.557,35300000.0
2005-09-28 16:00:00,199.564,199.573,199.536,199.548,46300000.0
2005-09-28 16:01:00,199.548,199.552,199.532,199.549,73499999.0
2005-09-28 16:02:00,199.534,199.534,199.509,199.513,46900000.0
2005-09-28 16:03:00,199.518,199.552,199.518,199.552,15200000.0
2005-09-28 16:04:00,199.574,199.614,199.574,199.611,33400000.0
2005-09-28 16:05:00,199.619,199.633,199.603,199.611,64100000.0
2005-09-28 16:06:00,199.646,199.691,199.606,199.606,55800000.0
2005-09-28 16:07:00,199.603,199.614,199.575,199.597,48900000.0
2005-09-28 16:08:00,199.595,199.63,199.588,199.625,30200000.0
2005-09-28 16:09:00,199.607,199.616,199.577,199.604,71900000.0
2005-09-28 16:10:00,199.593,199.593,199.565,199.583,53800000.0
2005-09-28 16:11:00,199.562,199.586,199.526,199.526,24300000.0
2005-09-28 16:12:00,199.518,199.552,199.518,199.539,40700000.0
2005-09-28 16:13:00,199.532,199.536,199.48,199.514,56100000.0
2005-09-28 16:14:00,199.496,199.514,199.489,199.5,70100002.0
2005-09-28 16:15:00,199.499,199.534,199.499,199.526,47300001.0
2005-09-28 16:16:00,199.505,199.521,199.484,199.517,22600000.0
2005-09-28 16:17:00,199.513,199.55,199.507,199.55,34200000.0
2005-09-28 16:18:00,199.55,199.56,199.511,199.511,24300000.0
2005-09-28 16:19:00,199.531,199.531,199.473,199.483,48200001.0
2005-09-28 16:20:00,199.474,199.478,199.426,199.426,51099999.0
2005-09-28 16:21:00,199.419,199.419,199.382,199.416,57500000.0
2005-09-28 16:22:00,199.427,199.427,199.396,199.409,76300000.0
2005-09-28 16:23:00,199.409,199.437,199.399,199.428,61200000.0
2005-09-28 16:24:00,199.445,199.462,199.442,199.46,45800000.0
2005-09-28 16:25:00,199.457,199.461,199.435,199.458,39600000.0
2005-09-28 16:26:00,199.453,199.472,199.453,199.464,21700000.0
2005-09-28 16:27:00,199.454,199.495,199.453,199.491,43000000.0
2005-09-28 16:28:00,199.478,199.478,199.45,199.474,31900000.0
2005-09-28 16:29:00,199.47,199.484,199.433,199.433,36400000.0
2005-09-28 16:30:00,199.373,199.445,199.366,199.44,42900000.0
2005-09-28 16:31:00,199.418,199.45,199.392,199.445,87299999.0
2005-09-28 16:32:00,199.45,199.465,199.405,199.448,26100000.0
2005-09-28 16:33:00,199.458,199.504,199.457,199.486,79099999.0
2005-09-28 16:34:00,199.512,199.519,199.451,199.51,73800000.0
2005-09-28 16:35:00,199.494,199.515,199.464,199.513,79699999.0
2005-09-28 16:36:00,199.517,199.528,199.446,199.481,33400000.0
2005-09-28 16:37:00,199.508,199.52,199.455,199.52,27600000.0
2005-09-28 16:38:00,199.488,199.526,199.466,199.497,68699999.0
2005-09-28 16:39:00,199.487,199.546,199.479,199.504,44700000.0
2005-09-28 16:40:00,199.478,199.546,199.478,199.513,54300000.0
2005-09-28 16:41:00,199.505,199.535,199.477,199.495,56000000.0
2005-09-28 16:42:00,199.532,199.543,199.49,199.515,29100000.0
2005-09-28 16:43:00,199.5,199.53,199.475,199.489,35000000.0
2005-09-28 16:44:00,199.503,199.529,199.479,199.495,64099999.0
2005-09-28 16:45:00,199.455,199.488,199.413,199.447,86200000.0
2005-09-28 16:46:00,199.452,199.475,199.436,199.449,68800000.0
2005-09-28 16:47:00,199.443,199.476,199.422,199.458,55900000.0
2005-09-28 16:48:00,199.439,199.448,199.38,199.424,52800000.0
2005-09-28 16:49:00,199.46,199.46,199.42,199.446,23200000.0
2005-09-28 16:50:00,199.454,199.49,199.426,199.485,58999999.0
2005-09-28 16:51:00,199.495,199.52,199.495,199.52,61699999.0
2005-09-28 16:52:00,199.498,199.518,199.494,199.505,72500000.0
2005-09-28 16:53:00,199.476,199.557,199.476,199.538,65699999.0
2005-09-28 16:54:00,199.55,199.576,199.537,199.543,66400001.0
2005-09-28 16:55:00,199.556,199.594,199.546,199.594,44000000.0
2005-09-28 16:56:00,199.612,199.627,199.589,199.619,51500001.0
2005-09-28 16:57:00,199.609,199.64,199.585,199.6,36500000.0
2005-09-28 16:58:00,199.612,199.615,199.595,199.606,48700000.0
2005-09-28 16:59:00,199.605,199.63,199.579,199.63,59199999.0
2005-09-28 17:00:00,199.626,199.646,199.597,199.606,49500000.0
2005-09-28 17:01:00,199.594,199.613,199.575,199.613,71299999.0
2005-09-28 17:02:00,199.616,199.616,199.589,199.593,26400000.0
2005-09-28 17:03:00,199.578,199.61,199.575,199.575,87100000.0
2005-09-28 17:04:00,199.588,199.606,199.564,199.585,77699998.0
2005-09-28 17:05:00,199.605,199.633,199.605,199.624,26600000.0
2005-09-28 17:06:00,199.642,199.642,199.593,199.612,42900000.0
2005-09-28 17:07:00,199.615,199.632,199.615,199.632,42400000.0
2005-09-28 17:08:00,199.611,199.611,199.57,199.598,42400000.0
2005-09-28 17:09:00,199.586,199.623,199.578,199.619,41800000.0
2005-09-28 17:10:00,199.616,199.631,199.597,199.597,62000000.0
2005-09-28 17:11:00,199.582,199.621,199.572,199.621,86200002.0
2005-09-28 17:12:00,199.637,199.651,199.63,199.63,45200000.0
2005-09-28 17:13:00,199.646,199.668,199.63,199.663,46600000.0
2005-09-28 17:14:00,199.677,199.677,199.666,199.666,37199999.0
2005-09-28 17:15:00,199.666,199.683,199.64,199.683,55200000.0
2005-09-28 17:16:00,199.685,199.685,199.651,199.657,36700000.0
2005-09-28 17:17:00,199.657,199.686,199.657,199.666,22300000.0
2005-09-28 17:18:00,199.688,199.716,199.688,199.692,15400000.0
2005-09-28 17:19:00,199.689,199.689,199.638,199.655,81099999.0
2005-09-28 17:20:00,199.669,199.711,199.669,199.693,71699999.0
2005-09-28 17:21:00,199.688,199.688,199.674,199.685,31500000.0
2005-09-28 17:22:00,199.686,199.718,199.677,199.706,69800001.0
2005-09-28 17:23:00,199.71,199.723,199.676,199.698,36600000.0
2005-09-28 17:24:00,199.701,199.71,199.68,199.705,53899998.0
2005-09-28 17:25:00,199.682,199.682,199.646,199.66,45100000.0
2005-09-28 17:26:00,199.659,199.688,199.659,199.665,57100001.0
2005-09-28 17:27:00,199.66,199.681,199.652,199.659,51700000.0
2005-09-28 17:28:00,199.661,199.666,199.62,199.65,46900000.0
2005-09-28 17:29:00,199.656,199.656,199.617,199.645,67400000.0
2005-09-28 17:30:00,199.646,199.666,199.599,199.629,38100000.0
2005-09-28 17:31:00,199.647,199.664,199.642,199.656,51099999.0
2005-09-28 17:32:00,199.616,199.656,199.616,199.651,41100000.0
2005-09-28 17:33:00,199.652,199.665,199.652,199.661,33200000.0
2005-09-28 17:34:00,199.678,199.693,199.673,199.688,32900000.0
2005-09-28 17:35:00,199.691,199.701,199.68,199.69,29500000.0
2005-09-28 17:36:00,199.688,199.694,199.671,199.682,62399999.0
2005-09-28 17:37:00,199.693,199.694,199.689,199.69,35700000.0
2005-09-28 17:38:00,199.677,199.738,199.677,199.738,54600001.0
2005-09-28 17:39:00,199.726,199.748,199.703,199.748,25300000.0
2005-09-28 17:40:00,199.707,199.707,199.664,199.67,38200000.0
2005-09-28 17:41:00,199.683,199.687,199.647,199.677,49000000.0
2005-09-28 17:42:00,199.678,199.701,199.66,199.693,33100000.0
2005-09-28 17:43:00,199.694,199.703,199.666,199.666,35500000.0
2005-09-28 17:44:00,199.643,199.666,199.636,199.636,57999998.0
2005-09-28 17:45:00,199.654,199.666,199.632,199.651,30000000.0
2005-09-28 17:46:00,199.664,199.758,199.664,199.744,95099999.0
2005-09-28 17:47:00,199.756,199.78,199.727,199.747,46500000.0
2005-09-28 17:48:00,199.752,199.766,199.73,199.748,27500000.0
2005-09-28 17:49:00,199.781,199.781,199.72,199.744,38800000.0
2005-09-28 17:50:00,199.748,199.777,199.727,199.76,54600000.0
2005-09-28 17:51:00,199.764,199.77,199.742,199.748,44100001.0
2005-09-28 17:52:00,199.763,199.816,199.763,199.794,39100000.0
2005-09-28 17:53:00,199.763,199.807,199.745,199.79,58900000.0
2005-09-28 17:54:00,199.784,199.794,199.758,199.781,45900000.0
2005-09-28 17:55:00,199.786,199.816,199.766,199.798,74499999.0
2005-09-28 17:56:00,199.792,199.807,199.779,199.779,28400000.0
2005-09-28 17:57:00,199.763,199.775,199.737,199.737,52800000.0
2005-09-28 17:58:00,199.738,199.763,199.719,199.763,53400000.0
2005-09-28 17:59:00,199.752,199.754,199.715,199.731,85500000.0
2005-09-28 18:00:00,199.741,199.741,199.642,199.642,54300001.0
2005-09-28 18:01:00,199.666,199.675,199.639,199.649,503000001.0
2005-09-28 18:02:00,199.654,199.681,199.627,199.665,814899998.0
2005-09-28 18:03:00,199.66,199.668,199.582,199.613,602500001.0
2005-09-28 18:04:00,199.613,199.613,199.562,199.576,487400002.0
2005-09-28 18:05:00,199.601,199.603,199.57,199.576,661900004.0
2005-09-28 18:06:00,199.562,199.588,199.534,199.534,645000003.0
2005-09-28 18:07:00,199.549,199.573,199.533,199.546,827600006.0
2005-09-28 18:08:00,199.537,199.547,199.473,199.513,578700000.0
2005-09-28 18:09:00,199.503,199.505,199.44,199.44,445600001.0
2005-09-28 18:10:00,199.449,199.503,199.449,199.498,511600003.0
2005-09-28 18:11:00,199.485,199.532,199.469,199.509,368400000.0
2005-09-28 18:12:00,199.477,199.49,199.42,199.443,264000001.0
2005-09-28 18:13:00,199.425,199.458,199.409,199.455,531800002.0
2005-09-28 18:14:00,199.447,199.469,199.398,199.398,625099997.0
2005-09-28 18:15:00,199.392,199.43,199.366,199.43,641099998.0
2005-09-28 18:16:00,199.462,199.503,199.43,199.503,680300001.0
2005-09-28 18:17:00,199.486,199.488,199.442,199.488,247100003.0
2005-09-28 18:18:00,199.487,199.499,199.455,199.465,406600001.0
2005-09-28 18:19:00,199.432,199.457,199.393,199.45,474600000.0
2005-09-28 18:20:00,199.463,199.48,199.407,199.407,538100000.0
2005-09-28 18:21:00,199.423,199.485,199.396,199.475,657800005.0
2005-09-28 18:22:00,199.461,199.499,199.423,199.499,472900003.0
2005-09-28 18:23:00,199.515,199.548,199.477,199.505,700199998.0
2005-09-28 18:24:00,199.499,199.517,199.451,199.46,596899999.0
2005-09-28 18:25:00,199.485,199.493,199.412,199.432,522099998.0
2005-09-28 18:26:00,199.456,199.456,199.371,199.389,376899999.0
2005-09-28 18:27:00,199.392,199.441,199.38,199.405,409599999.0
2005-09-28 18:28:00,199.412,199.492,199.391,199.444,393500001.0
2005-09-28 18:29:00,199.452,199.466,199.417,199.428,463799997.0
2005-09-28 18:30:00,199.437,199.487,199.437,199.462,354200000.0
2005-09-28 18:31:00,199.467,199.511,199.459,199.476,431700003.0
2005-09-28 18:32:00,199.471,199.515,199.469,199.515,492700000.0
2005-09-28 18:33:00,199.543,199.556,199.497,199.524,596900002.0
2005-09-28 18:34:00,199.517,199.554,199.509,199.526,469299997.0
2005-09-28 18:35:00,199.513,199.521,199.457,199.517,394800000.0
2005-09-28 18:36:00,199.515,199.543,199.472,199.532,263999999.0
2005-09-28 18:37:00,199.565,199.586,199.53,199.549,168400000.0
2005-09-28 18:38:00,199.548,199.566,199.503,199.566,218599998.0
2005-09-28 18:39:00,199.578,199.599,199.543,199.592,125599998.0
2005-09-28 18:40:00,199.59,199.657,199.585,199.657,238000000.0
2005-09-28 18:41:00,199.617,199.623,199.586,199.608,271700002.0
2005-09-28 18:42:00,199.618,199.651,199.603,199.638,246600000.0
2005-09-28 18:43:00,199.614,199.648,199.585,199.585,137500001.0
2005-09-28 18:44:00,199.589,199.619,199.578,199.617,335599998.0
2005-09-28 18:45:00,199.622,199.635,199.608,199.614,279400001.0
2005-09-28 18:46:00,199.598,199.635,199.569,199.635,151600001.0
2005-09-28 18:47:00,199.65,199.663,199.633,199.647,115100000.0
2005-09-28 18:48:00,199.669,199.683,199.599,199.683,169899999.0
2005-09-28 18:49:00,199.685,199.715,199.648,199.695,178400000.0
2005-09-28 18:50:00,199.71,199.743,199.7,199.743,281399999.0
2005-09-28 18:51:00,199.705,199.748,199.669,199.735,202900000.0
2005-09-28 18:52:00,199.752,199.769,199.726,199.746,266599998.0
2005-09-28 18:53:00,199.748,199.756,199.71,199.727,211800000.0
2005-09-28 18:54:00,199.722,199.739,199.705,199.722,233600000.0
2005-09-28 18:55:00,199.722,199.727,199.668,199.717,221300000.0
2005-09-28 18:56:00,199.732,199.732,199.717,199.727,36599999.0
2005-09-28 18:57:00,199.732,199.767,199.732,199.733,179999999.0
2005-09-28 18:58:00,199.73,199.75,199.7,199.738,308399999.0
2005-09-28 18:59:00,199.712,199.764,199.684,199.728,241800001.0
2005-09-28 19:00:00,199.72,199.72,199.672,199.675,104100001.0
2005-09-28 19:01:00,199.656,199.664,199.597,199.597,79200000.0
2005-09-28 19:02:00,199.609,199.663,199.604,199.642,273800002.0
2005-09-28 19:03:00,199.661,199.701,199.661,199.678,298599998.0
2005-09-28 19:04:00,199.704,199.769,199.692,199.769,180399999.0
2005-09-28 19:05:00,199.778,199.805,199.752,199.778,139800000.0
2005-09-28 19:06:00,199.777,199.778,199.744,199.759,377000002.0
2005-09-28 19:07:00,199.711,199.766,199.706,199.75,245700000.0
2005-09-28 19:08:00,199.733,199.765,199.707,199.756,311000000.0
2005-09-28 19:09:00,199.741,199.761,199.695,199.75,141300001.0
2005-09-28 19:10:00,199.76,199.774,199.735,199.765,116000000.0
2005-09-28 19:11:00,199.784,199.808,199.765,199.765,37600000.0
2005-09-28 19:12:00,199.794,199.817,199.754,199.814,77800000.0
2005-09-28 19:13:00,199.825,199.861,199.808,199.809,185800000.0
2005-09-28 19:14:00,199.775,199.802,199.737,199.767,233600000.0
2005-09-28 19:15:00,199.768,199.768,199.707,199.762,266100001.0
2005-09-28 19:16:00,199.766,199.766,199.75,199.754,46400000.0
2005-09-28 19:17:00,199.731,199.789,199.71,199.782,124999998.0
2005-09-28 19:18:00,199.794,199.828,199.794,199.824,151999999.0
2005-09-28 19:19:00,199.81,199.834,199.798,199.806,219800000.0
2005-09-28 19:20:00,199.801,199.801,199.721,199.784,175199999.0
2005-09-28 19:21:00,199.785,199.804,199.735,199.792,133999999.0
2005-09-28 19:22:00,199.783,199.79,199.745,199.79,155200001.0
2005-09-28 19:23:00,199.769,199.803,199.711,199.711,541400000.0
2005-09-28 19:24:00,199.776,199.798,199.772,199.781,74400000.0
2005-09-28 19:25:00,199.773,199.78,199.724,199.724,259699999.0
2005-09-28 19:26:00,199.703,199.735,199.648,199.649,554600001.0
2005-09-28 19:27:00,199.726,199.73,199.625,199.669,300300000.0
2005-09-28 19:28:00,199.678,199.688,199.648,199.685,218200001.0
2005-09-28 19:29:00,199.701,199.729,199.701,199.729,51900000.0
2005-09-28 19:30:00,199.719,199.719,199.646,199.646,291200000.0
2005-09-28 19:31:00,199.635,199.707,199.635,199.707,146100000.0
2005-09-28 19:32:00,199.708,199.749,199.687,199.725,366000001.0
2005-09-28 19:33:00,199.728,199.742,199.696,199.72,160300000.0
2005-09-28 19:34:00,199.719,199.719,199.652,199.715,234200000.0
2005-09-28 19:35:00,199.717,199.746,199.686,199.728,347999998.0
2005-09-28 19:36:00,199.743,199.767,199.727,199.754,282699998.0
2005-09-28 19:37:00,199.774,199.774,199.682,199.746,103200001.0
2005-09-28 19:38:00,199.755,199.758,199.67,199.746,203900001.0
2005-09-28 19:39:00,199.75,199.766,199.738,199.743,241100002.0
2005-09-28 19:40:00,199.738,199.763,199.713,199.747,214200000.0
2005-09-28 19:41:00,199.744,199.758,199.732,199.737,312899999.0
2005-09-28 19:42:00,199.72,199.765,199.691,199.765,146600000.0
2005-09-28 19:43:00,199.793,199.826,199.765,199.826,58700000.0
2005-09-28 19:44:00,199.815,199.827,199.778,199.8,216700002.0
2005-09-28 19:45:00,199.807,199.832,199.788,199.817,163200001.0
2005-09-28 19:46:00,199.833,199.854,199.831,199.845,140199999.0
2005-09-28 19:47:00,199.838,199.861,199.825,199.855,84200000.0
2005-09-28 19:48:00,199.867,199.887,199.816,199.839,210100000.0
2005-09-28 19:49:00,199.824,199.854,199.79,199.84,162099999.0
2005-09-28 19:50:00,199.847,199.877,199.839,199.854,158399999.0
2005-09-28 19:51:00,199.842,199.864,199.817,199.841,126400000.0
2005-09-28 19:52:00,199.875,199.875,199.828,199.832,130700001.0
2005-09-28 19:53:00,199.832,199.853,199.782,199.833,224200002.0
2005-09-28 19:54:00,199.822,199.865,199.784,199.807,185499999.0
2005-09-28 19:55:00,199.84,199.85,199.789,199.833,50400000.0
2005-09-28 19:56:00,199.841,199.851,199.815,199.851,135500000.0
2005-09-28 19:57:00,199.846,199.846,199.823,199.833,129099999.0
2005-09-28 19:58:00,199.825,199.847,199.811,199.822,271200001.0
2005-09-28 19:59:00,199.848,199.864,199.818,199.84,213600001.0
2005-09-28 20:00:00,199.838,199.838,199.8,199.803,104200001.0
2005-09-28 20:01:00,199.84,199.858,199.835,199.846,128299999.0
2005-09-28 20:02:00,199.841,199.853,199.743,199.75,164699998.0
2005-09-28 20:03:00,199.807,199.834,199.742,199.818,143200001.0
2005-09-28 20:04:00,199.822,199.831,199.819,199.831,177000003.0
2005-09-28 20:05:00,199.81,199.81,199.763,199.763,151600001.0
2005-09-28 20:06:00,199.795,199.861,199.795,199.861,224800003.0
2005-09-28 20:07:00,199.855,199.855,199.779,199.807,200200002.0
2005-09-28 20:08:00,199.816,199.835,199.804,199.808,187000002.0
2005-09-28 20:09:00,199.818,199.824,199.796,199.806,124000000.0
2005-09-28 20:10:00,199.821,199.84,199.814,199.829,145500000.0
2005-09-28 20:11:00,199.823,199.849,199.782,199.82,254299999.0
2005-09-28 20:12:00,199.825,199.841,199.777,199.819,464099999.0
2005-09-28 20:13:00,199.825,199.862,199.773,199.833,237600000.0
2005-09-28 20:14:00,199.803,199.855,199.796,199.838,200300000.0
2005-09-28 20:15:00,199.847,199.863,199.819,199.825,306599999.0
2005-09-28 20:16:00,199.828,199.867,199.808,199.867,160600001.0
2005-09-28 20:17:00,199.838,199.877,199.825,199.841,70399999.0
2005-09-28 20:18:00,199.83,199.831,199.773,199.831,140700000.0
2005-09-28 20:19:00,199.852,199.852,199.818,199.83,165400001.0
2005-09-28 20:20:00,199.818,199.858,199.806,199.84,302899999.0
2005-09-28 20:21:00,199.83,199.887,199.775,199.873,186500001.0
2005-09-28 20:22:00,199.89,199.917,199.878,199.917,188600000.0
2005-09-28 20:23:00,199.913,199.913,199.839,199.839,163300000.0
2005-09-28 20:24:00,199.828,199.844,199.797,199.797,193500000.0
2005-09-28 20:25:00,199.785,199.838,199.767,199.794,262999997.0
2005-09-28 20:26:00,199.815,199.815,199.748,199.805,296999997.0
2005-09-28 20:27:00,199.803,199.818,199.791,199.8,165400000.0
2005-09-28 20:28:00,199.798,199.823,199.764,199.791,365500002.0
2005-09-28 20:29:00,199.796,199.812,199.738,199.779,390599997.0
2005-09-28 20:30:00,199.794,199.849,199.794,199.849,544300003.0
2005-09-28 20:31:00,199.843,199.858,199.776,199.858,435700003.0
2005-09-28 20:32:00,199.852,199.886,199.786,199.885,464600000.0
2005-09-28 20:33:00,199.882,199.882,199.807,199.845,255200002.0
2005-09-28 20:34:00,199.85,199.855,199.784,199.855,90600000.0
2005-09-28 20:35:00,199.867,199.873,199.842,199.871,134600000.0
2005-09-28 20:36:00,199.849,199.852,199.81,199.848,159299998.0
2005-09-28 20:37:00,199.838,199.85,199.78,199.826,70000000.0
2005-09-28 20:38:00,199.812,199.836,199.77,199.836,246099998.0
2005-09-28 20:39:00,199.853,199.869,199.843,199.843,261800002.0
2005-09-28 20:40:00,199.839,199.842,199.81,199.825,378699999.0
2005-09-28 20:41:00,199.826,199.826,199.801,199.819,165500002.0
2005-09-28 20:42:00,199.815,199.823,199.789,199.797,229600001.0
2005-09-28 20:43:00,199.795,199.833,199.763,199.803,287200000.0
2005-09-28 20:44:00,199.81,199.816,199.783,199.816,345400001.0
2005-09-28 20:45:00,199.836,199.855,199.814,199.828,348499999.0
2005-09-28 20:46:00,199.825,199.834,199.785,199.792,203999999.0
2005-09-28 20:47:00,199.744,199.809,199.744,199.754,213600001.0
2005-09-28 20:48:00,199.796,199.8,199.77,199.773,236000001.0
2005-09-28 20:49:00,199.759,199.802,199.742,199.792,113000000.0
2005-09-28 20:50:00,199.788,199.826,199.768,199.82,468400002.0
2005-09-28 20:51:00,199.801,199.824,199.782,199.797,135299998.0
2005-09-28 20:52:00,199.782,199.815,199.727,199.727,69300000.0
2005-09-28 20:53:00,199.719,199.822,199.719,199.806,316099999.0
2005-09-28 20:54:00,199.796,199.807,199.742,199.773,120100001.0
2005-09-28 20:55:00,199.78,199.817,199.779,199.8,309400001.0
2005-09-28 20:56:00,199.813,199.822,199.796,199.796,227200000.0
2005-09-28 20:57:00,199.793,199.819,199.773,199.819,349600000.0
2005-09-28 20:58:00,199.8,199.832,199.775,199.787,348700000.0
2005-09-28 20:59:00,199.81,199.816,199.767,199.795,556900000.0
2005-09-28 21:00:00,199.793,199.813,199.744,199.762,455899999.0
2005-09-28 21:01:00,199.745,199.752,199.731,199.731,413900003.0
2005-09-28 21:02:00,199.736,199.774,199.736,199.765,224300000.0
2005-09-28 21:03:00,199.759,199.78,199.752,199.769,285599999.0
2005-09-28 21:04:00,199.78,199.799,199.728,199.768,123000000.0
2005-09-28 21:05:00,199.77,199.825,199.733,199.802,164200000.0
2005-09-28 21:06:00,199.803,199.832,199.776,199.812,149300001.0
2005-09-28 21:07:00,199.817,199.859,199.801,199.859,207800000.0
2005-09-28 21:08:00,199.862,199.867,199.833,199.843,159800000.0
2005-09-28 21:09:00,199.831,199.863,199.776,199.863,131900000.0
2005-09-28 21:10:00,199.866,199.875,199.859,199.863,94700001.0
2005-09-28 21:11:00,199.875,199.887,199.868,199.869,96500001.0
2005-09-28 21:12:00,199.863,199.871,199.841,199.866,100100000.0
2005-09-28 21:13:00,199.852,199.852,199.792,199.837,163400000.0
2005-09-28 21:14:00,199.839,199.848,199.817,199.817,364199998.0
2005-09-28 21:15:00,199.789,199.831,199.787,199.831,357599999.0
2005-09-28 21:16:00,199.839,199.859,199.82,199.837,128600001.0
2005-09-28 21:17:00,199.841,199.845,199.799,199.801,253099999.0
2005-09-28 21:18:00,199.809,199.865,199.797,199.827,179300000.0
2005-09-28 21:19:00,199.868,199.89,199.829,199.89,229800001.0
2005-09-28 21:20:00,199.891,199.891,199.79,199.823,402500000.0
2005-09-28 21:21:00,199.849,199.872,199.826,199.864,367300000.0
2005-09-28 21:22:00,199.864,199.864,199.811,199.846,165799999.0
2005-09-28 21:23:00,199.834,199.85,199.825,199.85,167200000.0
2005-09-28 21:24:00,199.869,199.882,199.856,199.869,199499999.0
2005-09-28 21:25:00,199.861,199.861,199.798,199.802,320400000.0
2005-09-28 21:26:00,199.797,199.875,199.797,199.818,148300000.0
2005-09-28 21:27:00,199.853,199.877,199.849,199.856,144699999.0
2005-09-28 21:28:00,199.861,199.882,199.825,199.825,148100000.0
2005-09-28 21:29:00,199.832,199.887,199.832,199.878,109099999.0
2005-09-28 21:30:00,199.885,199.902,199.861,199.9,122399998.0
2005-09-28 21:31:00,199.892,199.896,199.863,199.875,57999999.0
2005-09-28 21:32:00,199.888,199.894,199.868,199.894,77100000.0
2005-09-28 21:33:00,199.864,199.917,199.85,199.917,182099998.0
2005-09-28 21:34:00,199.891,199.904,199.89,199.897,130700001.0
2005-09-28 21:35:00,199.827,199.883,199.827,199.88,43000000.0
2005-09-28 21:36:00,199.883,199.883,199.828,199.867,53300000.0
2005-09-28 21:37:00,199.884,199.884,199.863,199.882,100600001.0
2005-09-28 21:38:00,199.886,199.886,199.834,199.836,54200000.0
2005-09-28 21:39:00,199.892,199.896,199.885,199.885,55900001.0
2005-09-28 21:40:00,199.89,199.897,199.854,199.86,71200000.0
2005-09-28 21:41:00,199.856,199.888,199.831,199.888,38000000.0
2005-09-28 21:42:00,199.883,199.928,199.856,199.903,105299999.0
2005-09-28 21:43:00,199.915,199.915,199.876,199.887,72700000.0
2005-09-28 21:44:00,199.888,199.912,199.875,199.897,248500000.0
2005-09-28 21:45:00,199.898,199.898,199.843,199.869,71400000.0
2005-09-28 21:46:00,199.889,199.923,199.841,199.923,110900000.0
2005-09-28 21:47:00,199.927,199.942,199.893,199.903,92799999.0
2005-09-28 21:48:00,199.897,199.922,199.878,199.922,150700000.0
2005-09-28 21:49:00,199.909,199.916,199.864,199.916,63000000.0
2005-09-28 21:50:00,199.936,199.937,199.919,199.937,26700000.0
2005-09-28 21:51:00,199.95,199.961,199.944,199.944,126100001.0
2005-09-28 21:52:00,199.922,199.939,199.892,199.936,83300001.0
2005-09-28 21:53:00,199.944,199.944,199.925,199.929,44800000.0
2005-09-28 21:54:00,199.926,199.967,199.926,199.954,100299999.0
2005-09-28 21:55:00,199.945,199.968,199.935,199.947,47700000.0
2005-09-28 21:56:00,199.938,199.945,199.924,199.938,67100000.0
2005-09-28 21:57:00,199.931,199.931,199.905,199.93,65500000.0
2005-09-28 21:58:00,199.933,199.962,199.922,199.945,46400001.0
2005-09-28 21:59:00,199.956,199.959,199.897,199.939,180600000.0
2005-09-28 22:00:00,199.902,199.972,199.902,199.946,198200002.0
2005-09-28 22:01:00,199.959,199.964,199.942,199.963,137700000.0
2005-09-28 22:02:00,199.927,199.962,199.87,199.94,257100000.0
2005-09-28 22:03:00,199.907,199.954,199.9,199.933,88700000.0
2005-09-28 22:04:00,199.929,199.962,199.886,199.953,135500001.0
2005-09-28 22:05:00,199.946,199.972,199.903,199.943,74900000.0
2005-09-28 22:06:00,199.94,199.944,199.934,199.944,66200000.0
2005-09-28 22:07:00,199.928,199.928,199.906,199.92,58100000.0
2005-09-28 22:08:00,199.919,199.927,199.849,199.849,86500001.0
2005-09-28 22:09:00,199.919,199.933,199.9,199.912,37500000.0
2005-09-28 22:10:00,199.921,199.925,199.898,199.907,62499999.0
2005-09-28 22:11:00,199.917,199.964,199.887,199.96,58000000.0
2005-09-28 22:12:00,199.947,199.975,199.945,199.958,123199999.0
2005-09-28 22:13:00,199.97,200.004,199.97,199.994,55500000.0
2005-09-28 22:14:00,199.987,199.988,199.968,199.968,31800000.0
2005-09-28 22:15:00,199.966,199.984,199.941,199.974,162599999.0
2005-09-28 22:16:00,199.984,199.995,199.96,199.975,194400000.0
2005-09-28 22:17:00,199.969,199.972,199.963,199.965,92700000.0
2005-09-28 22:18:00,199.955,199.956,199.901,199.937,90700001.0
2005-09-28 22:19:00,199.934,199.945,199.906,199.919,79400001.0
2005-09-28 22:20:00,199.906,199.906,199.88,199.905,43400000.0
2005-09-28 22:21:00,199.916,199.923,199.897,199.901,59900000.0
2005-09-28 22:22:00,199.894,199.912,199.88,199.883,57200000.0
2005-09-28 22:23:00,199.878,199.919,199.84,199.902,96400000.0
2005-09-28 22:24:00,199.923,199.923,199.886,199.915,66200000.0
2005-09-28 22:25:00,199.901,199.901,199.892,199.892,84000000.0
2005-09-28 22:26:00,199.897,199.901,199.878,199.897,32400000.0
2005-09-28 22:27:00,199.906,199.947,199.888,199.919,222100000.0
2005-09-28 22:28:00,199.926,199.926,199.9,199.914,18800000.0
2005-09-28 22:29:00,199.915,199.922,199.906,199.911,151000001.0
2005-09-28 22:30:00,199.898,199.907,199.891,199.9,67099999.0
2005-09-28 22:31:00,199.881,199.914,199.861,199.897,92899999.0
2005-09-28 22:32:00,199.896,199.91,199.891,199.905,119100001.0
2005-09-28 22:33:00,199.89,199.933,199.877,199.906,175899999.0
2005-09-28 22:34:00,199.912,199.928,199.893,199.918,274799998.0
2005-09-28 22:35:00,199.926,199.926,199.891,199.902,59600000.0
2005-09-28 22:36:00,199.891,199.891,199.835,199.845,113499999.0
2005-09-28 22:37:00,199.84,199.874,199.831,199.857,93400000.0
2005-09-28 22:38:00,199.862,199.863,199.841,199.863,43000000.0
2005-09-28 22:39:00,199.869,199.869,199.828,199.828,39800000.0
2005-09-28 22:40:00,199.843,199.874,199.815,199.838,99000000.0
2005-09-28 22:41:00,199.835,199.835,199.781,199.832,61100000.0
2005-09-28 22:42:00,199.829,199.838,199.805,199.838,53300000.0
2005-09-28 22:43:00,199.84,199.86,199.792,199.792,54500000.0
2005-09-28 22:44:00,199.841,199.867,199.789,199.844,134500000.0
2005-09-28 22:45:00,199.852,199.856,199.803,199.838,146600000.0
2005-09-28 22:46:00,199.862,199.867,199.791,199.848,49000000.0
2005-09-28 22:47:00,199.859,199.896,199.859,199.872,71200001.0
2005-09-28 22:48:00,199.879,199.895,199.823,199.895,75000000.0
2005-09-28 22:49:00,199.885,199.913,199.875,199.886,46400000.0
2005-09-28 22:50:00,199.877,199.901,199.824,199.901,70500001.0
2005-09-28 22:51:00,199.931,199.958,199.881,199.937,56100000.0
2005-09-28 22:52:00,199.912,199.912,199.849,199.849,32500000.0
2005-09-28 22:53:00,199.915,199.927,199.897,199.927,166400004.0
2005-09-28 22:54:00,199.91,199.916,199.888,199.916,86800000.0
2005-09-28 22:55:00,199.891,199.906,199.874,199.904,45400000.0
2005-09-28 22:56:00,199.895,199.895,199.848,199.895,70800000.0
2005-09-28 22:57:00,199.845,199.908,199.84,199.875,56900000.0
2005-09-28 22:58:00,199.882,199.897,199.869,199.87,62200000.0
2005-09-28 22:59:00,199.874,199.922,199.814,199.869,57900000.0
2005-09-28 23:00:00,199.872,199.904,199.847,199.894,53600001.0
2005-09-28 23:01:00,199.886,199.915,199.88,199.911,20000000.0
2005-09-28 23:02:00,199.919,199.934,199.868,199.9,27900000.0
2005-09-28 23:03:00,199.895,199.928,199.854,199.885,79599998.0
2005-09-28 23:04:00,199.878,199.926,199.878,199.926,46700000.0
2005-09-28 23:05:00,199.901,199.936,199.885,199.927,29500000.0
2005-09-28 23:06:00,199.886,199.936,199.868,199.936,65300000.0
2005-09-28 23:07:00,199.909,199.931,199.88,199.88,26600000.0
2005-09-28 23:08:00,199.88,199.943,199.878,199.935,33800000.0
2005-09-28 23:09:00,199.934,199.941,199.899,199.937,43100000.0
2005-09-28 23:10:00,199.947,199.96,199.914,199.948,87800001.0
2005-09-28 23:11:00,199.917,199.963,199.901,199.929,54400000.0
2005-09-28 23:12:00,199.988,199.997,199.928,199.94,84300000.0
2005-09-28 23:13:00,199.919,199.968,199.908,199.929,58000000.0
2005-09-28 23:14:00,199.923,199.935,199.88,199.935,54199999.0
2005-09-28 23:15:00,199.912,199.92,199.865,199.891,61800001.0
2005-09-28 23:16:00,199.884,199.884,199.836,199.858,37000001.0
2005-09-28 23:17:00,199.84,199.876,199.817,199.839,54300000.0
2005-09-28 23:18:00,199.841,199.89,199.841,199.888,59100001.0
2005-09-28 23:19:00,199.88,199.919,199.855,199.894,34200000.0
2005-09-28 23:20:00,199.879,199.891,199.85,199.863,60300000.0
2005-09-28 23:21:00,199.847,199.865,199.814,199.858,104200001.0
2005-09-28 23:22:00,199.863,199.908,199.84,199.897,51200000.0
2005-09-28 23:23:00,199.846,199.898,199.825,199.889,62200000.0
2005-09-28 23:24:00,199.864,199.917,199.841,199.904,40800000.0
2005-09-28 23:25:00,199.9,199.92,199.819,199.819,23100000.0
2005-09-28 23:26:00,199.797,199.892,199.797,199.861,36700001.0
2005-09-28 23:27:00,199.872,199.878,199.831,199.831,32900000.0
2005-09-28 23:28:00,199.851,199.868,199.808,199.808,63999999.0
2005-09-28 23:29:00,199.832,199.866,199.823,199.823,35500000.0
2005-09-28 23:30:00,199.851,199.869,199.803,199.869,49300000.0
2005-09-28 23:31:00,199.862,199.901,199.831,199.849,36600000.0
2005-09-28 23:32:00,199.86,199.871,199.817,199.834,30400000.0
2005-09-28 23:33:00,199.836,199.844,199.812,199.826,72999999.0
2005-09-28 23:34:00,199.826,199.86,199.822,199.843,33000000.0
2005-09-28 23:35:00,199.822,199.834,199.789,199.827,36700001.0
2005-09-28 23:36:00,199.817,199.836,199.8,199.805,71699999.0
2005-09-28 23:37:00,199.848,199.856,199.817,199.817,63900000.0
2005-09-28 23:38:00,199.829,199.848,199.823,199.848,30900000.0
2005-09-28 23:39:00,199.867,199.867,199.777,199.785,33000000.0
2005-09-28 23:40:00,199.793,199.82,199.79,199.8,66099999.0
2005-09-28 23:41:00,199.815,199.829,199.772,199.802,49800000.0
2005-09-28 23:42:00,199.821,199.857,199.785,199.785,19500000.0
2005-09-28 23:43:00,199.766,199.822,199.766,199.8,33900000.0
2005-09-28 23:44:00,199.771,199.789,199.744,199.788,41200000.0
2005-09-28 23:45:00,199.8,199.8,199.773,199.781,57400000.0
2005-09-28 23:46:00,199.777,199.8,199.763,199.763,37300000.0
2005-09-28 23:47:00,199.772,199.793,199.745,199.773,37100000.0
2005-09-28 23:48:00,199.779,199.873,199.779,199.873,41800000.0
2005-09-28 23:49:00,199.871,199.871,199.799,199.815,78000001.0
2005-09-28 23:50:00,199.797,199.81,199.758,199.779,30600000.0
2005-09-28 23:51:00,199.784,199.801,199.776,199.801,45500000.0
2005-09-28 23:52:00,199.776,199.776,199.75,199.76,15500000.0
2005-09-28 23:53:00,199.775,199.837,199.761,199.837,44300000.0
2005-09-28 23:54:00,199.811,199.837,199.768,199.768,34100000.0
2005-09-28 23:55:00,199.772,199.802,199.772,199.79,28500000.0
2005-09-28 23:56:00,199.799,199.799,199.763,199.777,64199999.0
2005-09-28 23:57:00,199.788,199.822,199.782,199.822,43000000.0
2005-09-28 23:58:00,199.818,199.818,199.739,199.785,78100000.0
2005-09-28 23:59:00,199.744,199.808,199.744,199.773,37900000.0
2005-09-29 00:00:00,199.741,199.754,199.702,199.711,30600000.0
2005-09-29 00:01:00,199.753,199.774,199.714,199.753,30700000.0
2005-09-29 00:02:00,199.726,199.768,199.707,199.741,64100000.0
2005-09-29 00:03:00,199.696,199.717,199.68,199.691,35200000.0
2005-09-29 00:04:00,199.738,199.76,199.676,199.683,29800000.0
2005-09-29 00:05:00,199.75,199.76,199.745,199.75,30000000.0
2005-09-29 00:06:00,199.74,199.767,199.732,199.767,30200000.0
2005-09-29 00:07:00,199.767,199.775,199.722,199.775,14400000.0
2005-09-29 00:08:00,199.765,199.765,199.688,199.743,80900002.0
2005-09-29 00:09:00,199.755,199.764,199.726,199.754,33900000.0
2005-09-29 00:10:00,199.744,199.756,199.699,199.737,93700000.0
2005-09-29 00:11:00,199.734,199.752,199.7,199.7,74300001.0
2005-09-29 00:12:00,199.673,199.715,199.651,199.701,55700000.0
2005-09-29 00:13:00,199.716,199.722,199.659,199.659,66700000.0
2005-09-29 00:14:00,199.742,199.742,199.722,199.725,72500000.0
2005-09-29 00:15:00,199.708,199.729,199.69,199.699,40400000.0
2005-09-29 00:16:00,199.682,199.73,199.679,199.693,49900001.0
2005-09-29 00:17:00,199.722,199.735,199.691,199.691,51700000.0
2005-09-29 00:18:00,199.715,199.751,199.709,199.728,103799999.0
2005-09-29 00:19:00,199.736,199.762,199.714,199.762,31100000.0
2005-09-29 00:20:00,199.782,199.786,199.692,199.738,73500001.0
2005-09-29 00:21:00,199.718,199.776,199.683,199.776,31000000.0
2005-09-29 00:22:00,199.781,199.791,199.765,199.765,41700000.0
2005-09-29 00:23:00,199.777,199.777,199.704,199.751,43300000.0
2005-09-29 00:24:00,199.757,199.782,199.742,199.747,25600000.0
2005-09-29 00:25:00,199.742,199.771,199.734,199.749,39800000.0
2005-09-29 00:26:00,199.79,199.819,199.769,199.77,54700000.0
2005-09-29 00:27:00,199.74,199.773,199.703,199.703,59200001.0
2005-09-29 00:28:00,199.713,199.751,199.707,199.751,46200000.0
2005-09-29 00:29:00,199.77,199.77,199.728,199.74,46200000.0
2005-09-29 00:30:00,199.733,199.792,199.727,199.782,91400001.0
2005-09-29 00:31:00,199.798,199.809,199.76,199.76,27800000.0
2005-09-29 00:32:00,199.756,199.785,199.737,199.784,55699999.0
2005-09-29 00:33:00,199.733,199.738,199.711,199.736,44299999.0
2005-09-29 00:34:00,199.738,199.78,199.731,199.78,77600000.0
2005-09-29 00:35:00,199.719,199.791,199.719,199.756,73999998.0
2005-09-29 00:36:00,199.73,199.73,199.703,199.715,47299999.0
2005-09-29 00:37:00,199.762,199.762,199.717,199.72,37000000.0
2005-09-29 00:38:00,199.732,199.736,199.679,199.701,18600000.0
2005-09-29 00:39:00,199.66,199.703,199.645,199.703,27000000.0
2005-09-29 00:40:00,199.704,199.704,199.682,199.687,21800000.0
2005-09-29 00:41:00,199.698,199.698,199.679,199.68,30200000.0
2005-09-29 00:42:00,199.671,199.671,199.644,199.644,31600000.0
2005-09-29 00:43:00,199.652,199.661,199.648,199.648,33500000.0
2005-09-29 00:44:00,199.639,199.645,199.607,199.645,47100000.0
2005-09-29 00:45:00,199.63,199.663,199.616,199.66,51700000.0
2005-09-29 00:46:00,199.654,199.685,199.631,199.631,41900000.0
2005-09-29 00:47:00,199.652,199.709,199.652,199.698,56900001.0
2005-09-29 00:48:00,199.662,199.739,199.65,199.655,74299999.0
2005-09-29 00:49:00,199.633,199.756,199.633,199.756,51900000.0
2005-09-29 00:50:00,199.778,199.817,199.747,199.817,34700000.0
2005-09-29 00:51:00,199.78,199.786,199.744,199.768,40000000.0
2005-09-29 00:52:00,199.739,199.757,199.715,199.735,56800000.0
2005-09-29 00:53:00,199.742,199.767,199.723,199.723,12200000.0
2005-09-29 00:54:00,199.686,199.717,199.653,199.717,21300000.0
2005-09-29 00:55:00,199.725,199.734,199.713,199.734,23700000.0
2005-09-29 00:56:00,199.717,199.717,199.679,199.704,20300000.0
2005-09-29 00:57:00,199.698,199.704,199.679,199.704,79200001.0
2005-09-29 00:58:00,199.675,199.686,199.669,199.671,52900000.0
2005-09-29 00:59:00,199.652,199.693,199.652,199.693,51700000.0
2005-09-29 01:00:00,199.72,199.72,199.671,199.675,37200000.0
2005-09-29 01:01:00,199.663,199.679,199.663,199.675,82199999.0
2005-09-29 01:02:00,199.701,199.719,199.634,199.647,49999999.0
2005-09-29 01:03:00,199.635,199.673,199.635,199.673,21900000.0
2005-09-29 01:04:00,199.671,199.677,199.642,199.677,76400002.0
2005-09-29 01:05:00,199.683,199.683,199.642,199.642,45900001.0
2005-09-29 01:06:00,199.63,199.67,199.63,199.649,27700000.0
2005-09-29 01:07:00,199.669,199.698,199.669,199.682,26600000.0
2005-09-29 01:08:00,199.678,199.678,199.641,199.643,30500000.0
2005-09-29 01:09:00,199.617,199.618,199.57,199.57,39499999.0
2005-09-29 01:10:00,199.576,199.612,199.574,199.612,39400000.0
2005-09-29 01:11:00,199.608,199.608,199.579,199.588,66199999.0
2005-09-29 01:12:00,199.58,199.616,199.567,199.589,76400001.0
2005-09-29 01:13:00,199.592,199.608,199.575,199.581,84100000.0
2005-09-29 01:14:00,199.606,199.625,199.543,199.568,92800000.0
2005-09-29 01:15:00,199.55,199.572,199.54,199.565,57499999.0
2005-09-29 01:16:00,199.567,199.615,199.567,199.615,80000001.0
2005-09-29 01:17:00,199.608,199.618,199.593,199.609,26700000.0
2005-09-29 01:18:00,199.614,199.634,199.607,199.629,52500000.0
2005-09-29 01:19:00,199.617,199.645,199.609,199.645,30600000.0
2005-09-29 01:20:00,199.662,199.662,199.589,199.589,87000000.0
2005-09-29 01:21:00,199.659,199.659,199.635,199.656,51100000.0
2005-09-29 01:22:00,199.641,199.663,199.633,199.638,24600000.0
2005-09-29 01:23:00,199.607,199.646,199.563,199.646,27500000.0
2005-09-29 01:24:00,199.685,199.69,199.642,199.682,53400001.0
2005-09-29 01:25:00,199.67,199.686,199.662,199.662,63800000.0
2005-09-29 01:26:00,199.653,199.676,199.64,199.676,29800000.0
2005-09-29 01:27:00,199.698,199.698,199.677,199.688,42300000.0
2005-09-29 01:28:00,199.669,199.682,199.669,199.682,17700000.0
2005-09-29 01:29:00,199.648,199.678,199.619,199.648,63600001.0
2005-09-29 01:30:00,199.659,199.677,199.659,199.675,54500001.0
2005-09-29 01:31:00,199.664,199.666,199.653,199.665,27300000.0
2005-09-29 01:32:00,199.674,199.7,199.656,199.684,53899999.0
2005-09-29 01:33:00,199.671,199.675,199.64,199.675,48800000.0
2005-09-29 01:34:00,199.692,199.702,199.692,199.694,40400000.0
2005-09-29 01:35:00,199.666,199.667,199.633,199.633,27900000.0
2005-09-29 01:36:00,199.674,199.711,199.664,199.711,31700000.0
2005-09-29 01:37:00,199.714,199.714,199.673,199.682,73999999.0
2005-09-29 01:38:00,199.679,199.705,199.679,199.705,37100000.0
2005-09-29 01:39:00,199.711,199.711,199.662,199.698,62900000.0
2005-09-29 01:40:00,199.717,199.777,199.717,199.74,43500000.0
2005-09-29 01:41:00,199.738,199.745,199.718,199.726,56600000.0
2005-09-29 01:42:00,199.738,199.776,199.721,199.776,33300000.0
2005-09-29 01:43:00,199.781,199.797,199.758,199.762,44100000.0
2005-09-29 01:44:00,199.764,199.775,199.755,199.773,40200000.0
2005-09-29 01:45:00,199.801,199.886,199.801,199.879,63800000.0
2005-09-29 01:46:00,199.881,199.923,199.881,199.905,64800000.0
2005-09-29 01:47:00,199.895,199.941,199.895,199.935,37500000.0
2005-09-29 01:48:00,199.952,199.98,199.952,199.955,37900000.0
2005-09-29 01:49:00,199.94,199.94,199.861,199.89,24300000.0
2005-09-29 01:50:00,199.903,199.903,199.866,199.866,102000001.0
2005-09-29 01:51:00,199.817,199.817,199.781,199.803,23300000.0
2005-09-29 01:52:00,199.812,199.821,199.799,199.813,44700000.0
2005-09-29 01:53:00,199.842,199.869,199.828,199.849,29000000.0
2005-09-29 01:54:00,199.841,199.88,199.833,199.833,55000000.0
2005-09-29 01:55:00,199.835,199.85,199.805,199.816,84100001.0
2005-09-29 01:56:00,199.796,199.815,199.779,199.779,31800000.0
2005-09-29 01:57:00,199.782,199.782,199.727,199.747,63599999.0
2005-09-29 01:58:00,199.77,199.795,199.759,199.759,45900000.0
2005-09-29 01:59:00,199.718,199.773,199.706,199.731,36200000.0
2005-09-29 02:00:00,199.71,199.788,199.701,199.788,39600001.0
2005-09-29 02:01:00,199.824,199.848,199.774,199.774,28700000.0
2005-09-29 02:02:00,199.773,199.801,199.748,199.801,16300000.0
2005-09-29 02:03:00,199.788,199.788,199.735,199.735,37900000.0
2005-09-29 02:04:00,199.713,199.735,199.674,199.681,53999999.0
2005-09-29 02:05:00,199.665,199.715,199.657,199.699,32000000.0
2005-09-29 02:06:00,199.646,199.646,199.609,199.616,41799999.0
2005-09-29 02:07:00,199.625,199.667,199.625,199.641,18900000.0
2005-09-29 02:08:00,199.63,199.683,199.586,199.683,67500000.0
2005-09-29 02:09:00,199.686,199.697,199.662,199.697,24100000.0
2005-09-29 02:10:00,199.663,199.715,199.661,199.715,59700000.0
2005-09-29 02:11:00,199.704,199.729,199.698,199.707,76700001.0
2005-09-29 02:12:00,199.699,199.722,199.685,199.722,46400001.0
2005-09-29 02:13:00,199.7,199.729,199.669,199.716,27400000.0
2005-09-29 02:14:00,199.689,199.723,199.663,199.705,39400001.0
2005-09-29 02:15:00,199.683,199.719,199.659,199.667,26900000.0
2005-09-29 02:16:00,199.656,199.702,199.635,199.695,55500000.0
2005-09-29 02:17:00,199.678,199.696,199.641,199.683,19700000.0
2005-09-29 02:18:00,199.662,199.689,199.646,199.658,36100000.0
2005-09-29 02:19:00,199.659,199.702,199.657,199.683,35100000.0
2005-09-29 02:20:00,199.663,199.663,199.615,199.622,47900001.0
2005-09-29 02:21:00,199.637,199.642,199.627,199.627,24300000.0
2005-09-29 02:22:00,199.619,199.633,199.616,199.624,48200000.0
2005-09-29 02:23:00,199.652,199.652,199.618,199.623,63800000.0
2005-09-29 02:24:00,199.618,199.654,199.611,199.621,40400000.0
2005-09-29 02:25:00,199.647,199.689,199.647,199.654,58599999.0
2005-09-29 02:26:00,199.666,199.666,199.595,199.625,66099999.0
2005-09-29 02:27:00,199.626,199.646,199.618,199.618,65600001.0
2005-09-29 02:28:00,199.621,199.645,199.621,199.631,41000000.0
2005-09-29 02:29:00,199.635,199.678,199.631,199.673,17800000.0
2005-09-29 02:30:00,199.682,199.701,199.662,199.662,41700000.0
2005-09-29 02:31:00,199.683,199.724,199.671,199.724,39100000.0
2005-09-29 02:32:00,199.737,199.743,199.722,199.726,38500000.0
2005-09-29 02:33:00,199.707,199.721,199.687,199.687,23800000.0
2005-09-29 02:34:00,199.725,199.775,199.725,199.725,26600000.0
2005-09-29 02:35:00,199.677,199.688,199.661,199.68,46700000.0
2005-09-29 02:36:00,199.676,199.676,199.639,199.649,52600000.0
2005-09-29 02:37:00,199.664,199.685,199.645,199.685,64399999.0
2005-09-29 02:38:00,199.708,199.743,199.694,199.725,24600000.0
2005-09-29 02:39:00,199.752,199.752,199.729,199.749,70499999.0
2005-09-29 02:40:00,199.744,199.776,199.732,199.757,41900000.0
2005-09-29 02:41:00,199.792,199.792,199.712,199.74,49199999.0
2005-09-29 02:42:00,199.745,199.761,199.741,199.755,61000000.0
2005-09-29 02:43:00,199.79,199.805,199.767,199.794,51400000.0
2005-09-29 02:44:00,199.817,199.836,199.81,199.813,34300000.0
2005-09-29 02:45:00,199.778,199.789,199.759,199.764,38600000.0
2005-09-29 02:46:00,199.741,199.81,199.741,199.795,43500000.0
2005-09-29 02:47:00,199.81,199.816,199.793,199.793,46699999.0
2005-09-29 02:48:00,199.787,199.809,199.76,199.76,54400000.0
2005-09-29 02:49:00,199.764,199.807,199.764,199.781,38300000.0
2005-09-29 02:50:00,199.772,199.806,199.768,199.783,63699999.0
2005-09-29 02:51:00,199.805,199.805,199.769,199.777,35000000.0
2005-09-29 02:52:00,199.8,199.83,199.793,199.819,67000000.0
2005-09-29 02:53:00,199.788,199.802,199.768,199.793,21200000.0
2005-09-29 02:54:00,199.797,199.882,199.797,199.882,28400000.0
2005-09-29 02:55:00,199.84,199.84,199.794,199.836,46200000.0
2005-09-29 02:56:00,199.828,199.847,199.819,199.845,96700001.0
2005-09-29 02:57:00,199.846,199.861,199.835,199.843,51300000.0
2005-09-29 02:58:00,199.818,199.818,199.796,199.811,77799998.0
2005-09-29 02:59:00,199.788,199.793,199.761,199.762,70800000.0
2005-09-29 03:00:00,199.77,199.776,199.754,199.763,91499999.0
2005-09-29 03:01:00,199.797,199.823,199.797,199.814,47200000.0
2005-09-29 03:02:00,199.795,199.819,199.768,199.792,61100000.0
2005-09-29 03:03:00,199.8,199.822,199.78,199.78,11300000.0
2005-09-29 03:04:00,199.748,199.75,199.712,199.75,67100000.0
2005-09-29 03:05:00,199.731,199.731,199.7,199.715,50200001.0
2005-09-29 03:06:00,199.726,199.755,199.713,199.755,51200000.0
2005-09-29 03:07:00,199.726,199.781,199.711,199.723,49900000.0
2005-09-29 03:08:00,199.771,199.771,199.744,199.749,54400000.0
2005-09-29 03:09:00,199.742,199.779,199.735,199.779,44100000.0
2005-09-29 03:10:00,199.784,199.794,199.77,199.78,70200000.0
2005-09-29 03:11:00,199.742,199.797,199.721,199.761,48000000.0
2005-09-29 03:12:00,199.784,199.825,199.784,199.825,16000000.0
2005-09-29 03:13:00,199.815,199.815,199.763,199.763,33200000.0
2005-09-29 03:14:00,199.74,199.74,199.704,199.704,27100000.0
2005-09-29 03:15:00,199.698,199.705,199.668,199.683,32300000.0
2005-09-29 03:16:00,199.645,199.645,199.613,199.63,28600000.0
2005-09-29 03:17:00,199.641,199.689,199.641,199.689,27100000.0
2005-09-29 03:18:00,199.678,199.692,199.625,199.692,22400000.0
2005-09-29 03:19:00,199.679,199.698,199.664,199.664,24400000.0
2005-09-29 03:20:00,199.655,199.694,199.655,199.686,37600001.0
2005-09-29 03:21:00,199.71,199.71,199.659,199.69,71100000.0
2005-09-29 03:22:00,199.682,199.684,199.643,199.643,42000000.0
2005-09-29 03:23:00,199.646,199.654,199.627,199.63,65200000.0
2005-09-29 03:24:00,199.632,199.666,199.631,199.654,49900000.0
2005-09-29 03:25:00,199.638,199.678,199.63,199.664,57199999.0
2005-09-29 03:26:00,199.649,199.668,199.649,199.668,62900001.0
2005-09-29 03:27:00,199.635,199.663,199.602,199.645,43800000.0
2005-09-29 03:28:00,199.618,199.643,199.608,199.643,38000000.0
2005-09-29 03:29:00,199.654,199.655,199.646,199.648,39900000.0
2005-09-29 03:30:00,199.64,199.654,199.62,199.622,30000000.0
2005-09-29 03:31:00,199.65,199.655,199.622,199.622,37999999.0
2005-09-29 03:32:00,199.65,199.65,199.576,199.61,67700000.0
2005-09-29 03:33:00,199.635,199.643,199.606,199.627,56300000.0
2005-09-29 03:34:00,199.645,199.658,199.595,199.64,52900000.0
2005-09-29 03:35:00,199.625,199.668,199.625,199.66,44800000.0
2005-09-29 03:36:00,199.673,199.682,199.657,199.682,30600000.0
2005-09-29 03:37:00,199.7,199.706,199.656,199.66,49400000.0
2005-09-29 03:38:00,199.667,199.671,199.629,199.663,56400000.0
2005-09-29 03:39:00,199.674,199.698,199.671,199.698,35400000.0
2005-09-29 03:40:00,199.687,199.711,199.683,199.702,27900000.0
2005-09-29 03:41:00,199.709,199.72,199.705,199.717,85800002.0
2005-09-29 03:42:00,199.708,199.751,199.693,199.72,47300000.0
2005-09-29 03:43:00,199.728,199.743,199.683,199.698,30000000.0
2005-09-29 03:44:00,199.734,199.739,199.696,199.729,60800000.0
2005-09-29 03:45:00,199.706,199.717,199.706,199.717,15200000.0
2005-09-29 03:46:00,199.701,199.726,199.67,199.701,57200000.0
2005-09-29 03:47:00,199.711,199.738,199.689,199.738,53800000.0
2005-09-29 03:48:00,199.688,199.729,199.686,199.69,48900000.0
2005-09-29 03:49:00,199.705,199.72,199.68,199.718,42600000.0
2005-09-29 03:50:00,199.705,199.748,199.705,199.748,38000000.0
2005-09-29 03:51:00,199.744,199.744,199.717,199.727,71300000.0
2005-09-29 03:52:00,199.736,199.761,199.732,199.75,49099999.0
2005-09-29 03:53:00,199.739,199.745,199.716,199.73,59800001.0
2005-09-29 03:54:00,199.714,199.758,199.714,199.732,52700000.0
2005-09-29 03:55:00,199.721,199.729,199.681,199.695,36900000.0
2005-09-29 03:56:00,199.679,199.702,199.663,199.695,42500000.0
2005-09-29 03:57:00,199.673,199.712,199.663,199.687,32600000.0
2005-09-29 03:58:00,199.656,199.705,199.656,199.681,66999999.0
2005-09-29 03:59:00,199.741,199.741,199.681,199.699,56799999.0
2005-09-29 04:00:00,199.704,199.734,199.704,199.734,60999999.0
2005-09-29 04:01:00,199.744,199.755,199.724,199.724,33200000.0
2005-09-29 04:02:00,199.682,199.717,199.674,199.696,30900000.0
2005-09-29 04:03:00,199.684,199.725,199.684,199.725,41000000.0
2005-09-29 04:04:00,199.71,199.71,199.653,199.684,47400000.0
2005-09-29 04:05:00,199.654,199.713,199.652,199.696,66499999.0
2005-09-29 04:06:00,199.735,199.735,199.725,199.73,71200000.0
2005-09-29 04:07:00,199.725,199.738,199.718,199.718,41300000.0
2005-09-29 04:08:00,199.745,199.745,199.692,199.734,65499999.0
2005-09-29 04:09:00,199.735,199.742,199.679,199.708,41400000.0
2005-09-29 04:10:00,199.755,199.755,199.693,199.725,37800000.0
2005-09-29 04:11:00,199.738,199.772,199.738,199.739,73800001.0
2005-09-29 04:12:00,199.723,199.743,199.691,199.714,60600000.0
2005-09-29 04:13:00,199.717,199.742,199.713,199.741,45300000.0
2005-09-29 04:14:00,199.72,199.753,199.688,199.753,39900000.0
2005-09-29 04:15:00,199.769,199.787,199.762,199.787,27900000.0
2005-09-29 04:16:00,199.774,199.775,199.726,199.726,75800000.0
2005-09-29 04:17:00,199.718,199.79,199.718,199.79,39800000.0
2005-09-29 04:18:00,199.78,199.78,199.709,199.743,94500000.0
2005-09-29 04:19:00,199.752,199.79,199.752,199.785,36100000.0
2005-09-29 04:20:00,199.78,199.798,199.779,199.798,38900000.0
2005-09-29 04:21:00,199.816,199.84,199.811,199.84,44400000.0
2005-09-29 04:22:00,199.85,199.86,199.823,199.823,37100000.0
2005-09-29 04:23:00,199.831,199.831,199.814,199.814,13000000.0
2005-09-29 04:24:00,199.805,199.829,199.77,199.791,81299999.0
2005-09-29 04:25:00,199.781,199.791,199.757,199.784,49300000.0
2005-09-29 04:26:00,199.78,199.805,199.745,199.805,45900000.0
2005-09-29 04:27:00,199.778,199.778,199.722,199.749,36399999.0
2005-09-29 04:28:00,199.766,199.775,199.745,199.762,59900001.0
2005-09-29 04:29:00,199.701,199.783,199.701,199.783,26200000.0
2005-09-29 04:30:00,199.784,199.784,199.757,199.757,47800000.0
2005-09-29 04:31:00,199.773,199.786,199.754,199.784,29100000.0
2005-09-29 04:32:00,199.726,199.788,199.726,199.78,39900000.0
2005-09-29 04:33:00,199.733,199.767,199.731,199.743,43100001.0
2005-09-29 04:34:00,199.747,199.757,199.745,199.755,35600000.0
2005-09-29 04:35:00,199.747,199.754,199.727,199.754,45800000.0
2005-09-29 04:36:00,199.73,199.767,199.73,199.767,13700000.0
2005-09-29 04:37:00,199.782,199.782,199.719,199.75,38600000.0
2005-09-29 04:38:00,199.751,199.762,199.732,199.747,41699999.0
2005-09-29 04:39:00,199.754,199.764,199.731,199.75,32500000.0
2005-09-29 04:40:00,199.748,199.793,199.734,199.786,64200000.0
2005-09-29 04:41:00,199.791,199.791,199.755,199.768,24500000.0
2005-09-29 04:42:00,199.768,199.787,199.739,199.753,80599998.0
2005-09-29 04:43:00,199.773,199.773,199.726,199.733,32900000.0
2005-09-29 04:44:00,199.753,199.77,199.71,199.77,53300000.0
2005-09-29 04:45:00,199.732,199.76,199.714,199.733,50600000.0
2005-09-29 04:46:00,199.732,199.755,199.732,199.755,14100000.0
2005-09-29 04:47:00,199.768,199.785,199.757,199.785,49000000.0
2005-09-29 04:48:00,199.785,199.785,199.75,199.755,39600000.0
2005-09-29 04:49:00,199.741,199.771,199.737,199.771,33100000.0
2005-09-29 04:50:00,199.755,199.755,199.728,199.755,94600000.0
2005-09-29 04:51:00,199.725,199.725,199.667,199.704,17200000.0
2005-09-29 04:52:00,199.688,199.723,199.681,199.717,73500000.0
2005-09-29 04:53:00,199.734,199.747,199.722,199.735,28000000.0
2005-09-29 04:54:00,199.709,199.737,199.696,199.736,60500000.0
2005-09-29 04:55:00,199.724,199.736,199.701,199.701,43700000.0
2005-09-29 04:56:00,199.735,199.742,199.69,199.738,59100000.0
2005-09-29 04:57:00,199.744,199.759,199.713,199.716,55800000.0
2005-09-29 04:58:00,199.712,199.73,199.671,199.694,53000000.0
2005-09-29 04:59:00,199.699,199.708,199.683,199.699,33500000.0
2005-09-29 05:00:00,199.698,199.705,199.686,199.69,44100000.0
2005-09-29 05:01:00,199.666,199.685,199.655,199.669,64700000.0
2005-09-29 05:02:00,199.67,199.685,199.637,199.668,101899999.0
2005-09-29 05:03:00,199.675,199.677,199.664,199.677,28600000.0
2005-09-29 05:04:00,199.689,199.692,199.669,199.671,36300000.0
2005-09-29 05:05:00,199.675,199.695,199.645,199.695,36200000.0
2005-09-29 05:06:00,199.689,199.702,199.665,199.683,55300000.0
2005-09-29 05:07:00,199.713,199.73,199.713,199.715,23400000.0
2005-09-29 05:08:00,199.703,199.763,199.703,199.705,43100000.0
2005-09-29 05:09:00,199.696,199.724,199.696,199.723,45100000.0
2005-09-29 05:10:00,199.702,199.746,199.685,199.73,39600000.0
2005-09-29 05:11:00,199.72,199.754,199.72,199.754,34700000.0
2005-09-29 05:12:00,199.751,199.767,199.74,199.74,78900001.0
2005-09-29 05:13:00,199.76,199.816,199.727,199.804,57100000.0
2005-09-29 05:14:00,199.809,199.811,199.743,199.759,64800000.0
2005-09-29 05:15:00,199.753,199.775,199.742,199.775,27400000.0
2005-09-29 05:16:00,199.767,199.775,199.759,199.77,43200000.0
2005-09-29 05:17:00,199.756,199.768,199.748,199.762,43000000.0
2005-09-29 05:18:00,199.762,199.776,199.749,199.772,76600001.0
2005-09-29 05:19:00,199.721,199.774,199.715,199.739,80600000.0
2005-09-29 05:20:00,199.758,199.764,199.749,199.749,21300000.0
2005-09-29 05:21:00,199.76,199.785,199.76,199.775,44699999.0
2005-09-29 05:22:00,199.787,199.794,199.772,199.777,49100000.0
2005-09-29 05:23:00,199.79,199.792,199.765,199.778,79000001.0
2005-09-29 05:24:00,199.794,199.796,199.764,199.77,40800000.0
2005-09-29 05:25:00,199.775,199.781,199.765,199.781,74300000.0
2005-09-29 05:26:00,199.749,199.749,199.662,199.695,47800000.0
2005-09-29 05:27:00,199.696,199.718,199.679,199.705,44100000.0
2005-09-29 05:28:00,199.699,199.72,199.684,199.716,34600000.0
2005-09-29 05:29:00,199.708,199.742,199.704,199.742,36500000.0
2005-09-29 05:30:00,199.74,199.758,199.735,199.738,31400000.0
2005-09-29 05:31:00,199.707,199.754,199.707,199.736,62299999.0
2005-09-29 05:32:00,199.734,199.736,199.717,199.727,54000000.0
2005-09-29 05:33:00,199.703,199.76,199.675,199.76,53100000.0
2005-09-29 05:34:00,199.731,199.742,199.709,199.734,49800000.0
2005-09-29 05:35:00,199.727,199.727,199.687,199.725,51100000.0
2005-09-29 05:36:00,199.725,199.771,199.72,199.768,32800000.0
2005-09-29 05:37:00,199.786,199.786,199.751,199.755,27500000.0
2005-09-29 05:38:00,199.765,199.769,199.744,199.756,52700000.0
2005-09-29 05:39:00,199.739,199.749,199.727,199.733,51900000.0
2005-09-29 05:40:00,199.726,199.759,199.714,199.759,48500000.0
2005-09-29 05:41:00,199.77,199.77,199.704,199.744,43000000.0
2005-09-29 05:42:00,199.74,199.75,199.726,199.736,47100000.0
2005-09-29 05:43:00,199.729,199.76,199.716,199.753,62400001.0
2005-09-29 05:44:00,199.756,199.756,199.709,199.742,27100000.0
2005-09-29 05:45:00,199.761,199.771,199.739,199.771,32400000.0
2005-09-29 05:46:00,199.772,199.787,199.738,199.765,65799999.0
2005-09-29 05:47:00,199.779,199.787,199.739,199.744,65800000.0
2005-09-29 05:48:00,199.738,199.749,199.713,199.749,57300001.0
2005-09-29 05:49:00,199.73,199.731,199.708,199.724,50400000.0
2005-09-29 05:50:00,199.698,199.744,199.698,199.72,58400000.0
2005-09-29 05:51:00,199.722,199.725,199.676,199.706,34400000.0
2005-09-29 05:52:00,199.722,199.728,199.655,199.728,59800000.0
2005-09-29 05:53:00,199.712,199.735,199.712,199.735,21100000.0
2005-09-29 05:54:00,199.725,199.725,199.69,199.71,67600000.0
2005-09-29 05:55:00,199.708,199.722,199.705,199.705,49300000.0
2005-09-29 05:56:00,199.703,199.708,199.653,199.677,63700000.0
2005-09-29 05:57:00,199.705,199.705,199.634,199.659,24000000.0
2005-09-29 05:58:00,199.686,199.701,199.675,199.68,54699999.0
2005-09-29 05:59:00,199.676,199.702,199.672,199.689,68499999.0
2005-09-29 06:00:00,199.697,199.697,199.647,199.654,48199999.0
2005-09-29 06:01:00,199.674,199.688,199.658,199.686,52600000.0
2005-09-29 06:02:00,199.656,199.722,199.648,199.722,66800001.0
2005-09-29 06:03:00,199.687,199.694,199.656,199.686,68400001.0
2005-09-29 06:04:00,199.688,199.694,199.657,199.662,45300000.0
2005-09-29 06:05:00,199.665,199.676,199.629,199.667,87400002.0
2005-09-29 06:06:00,199.677,199.677,199.625,199.63,61900001.0
2005-09-29 06:07:00,199.616,199.662,199.6,199.662,31000000.0
2005-09-29 06:08:00,199.657,199.668,199.646,199.668,31299999.0
2005-09-29 06:09:00,199.662,199.68,199.654,199.657,44800000.0
2005-09-29 06:10:00,199.657,199.665,199.604,199.616,58300000.0
2005-09-29 06:11:00,199.615,199.659,199.615,199.655,34400000.0
2005-09-29 06:12:00,199.649,199.678,199.649,199.656,44700000.0
2005-09-29 06:13:00,199.66,199.684,199.645,199.65,60000000.0
2005-09-29 06:14:00,199.636,199.658,199.601,199.601,51100000.0
2005-09-29 06:15:00,199.678,199.692,199.673,199.691,31000000.0
2005-09-29 06:16:00,199.705,199.727,199.694,199.724,35000000.0
2005-09-29 06:17:00,199.756,199.756,199.712,199.712,46100000.0
2005-09-29 06:18:00,199.704,199.741,199.704,199.741,16200000.0
2005-09-29 06:19:00,199.762,199.766,199.722,199.722,47500000.0
2005-09-29 06:20:00,199.726,199.726,199.665,199.697,55500000.0
2005-09-29 06:21:00,199.687,199.71,199.687,199.71,67500000.0
2005-09-29 06:22:00,199.707,199.713,199.698,199.703,17600000.0
2005-09-29 06:23:00,199.669,199.721,199.669,199.719,59200001.0
2005-09-29 06:24:00,199.628,199.691,199.628,199.657,23100000.0
2005-09-29 06:25:00,199.672,199.678,199.631,199.678,35500000.0
2005-09-29 06:26:00,199.662,199.677,199.643,199.672,38600000.0
2005-09-29 06:27:00,199.674,199.691,199.674,199.691,71600000.0
2005-09-29 06:28:00,199.68,199.68,199.618,199.658,26300000.0
2005-09-29 06:29:00,199.661,199.668,199.612,199.668,73000000.0
2005-09-29 06:30:00,199.618,199.671,199.618,199.646,24200000.0
2005-09-29 06:31:00,199.642,199.683,199.642,199.665,66400001.0
2005-09-29 06:32:00,199.675,199.683,199.66,199.668,41700000.0
2005-09-29 06:33:00,199.681,199.695,199.666,199.667,42400000.0
2005-09-29 06:34:00,199.668,199.692,199.667,199.683,21800000.0
2005-09-29 06:35:00,199.667,199.674,199.644,199.646,74400000.0
2005-09-29 06:36:00,199.662,199.694,199.662,199.686,63599998.0
2005-09-29 06:37:00,199.72,199.72,199.67,199.683,20500000.0
2005-09-29 06:38:00,199.709,199.727,199.692,199.692,50100000.0
2005-09-29 06:39:00,199.693,199.713,199.692,199.705,51000000.0
2005-09-29 06:40:00,199.683,199.723,199.683,199.714,51100000.0
2005-09-29 06:41:00,199.717,199.734,199.682,199.723,42900000.0
2005-09-29 06:42:00,199.721,199.721,199.684,199.698,43100000.0
2005-09-29 06:43:00,199.715,199.741,199.679,199.701,52500000.0
2005-09-29 06:44:00,199.718,199.729,199.69,199.71,53900000.0
2005-09-29 06:45:00,199.73,199.732,199.718,199.729,28100000.0
2005-09-29 06:46:00,199.718,199.734,199.718,199.723,57400000.0
2005-09-29 06:47:00,199.716,199.73,199.689,199.714,55700000.0
2005-09-29 06:48:00,199.675,199.72,199.657,199.72,83000001.0
2005-09-29 06:49:00,199.687,199.705,199.675,199.694,53600000.0
2005-09-29 06:50:00,199.707,199.722,199.693,199.708,66099999.0
2005-09-29 06:51:00,199.739,199.739,199.703,199.71,62899998.0
2005-09-29 06:52:00,199.714,199.737,199.714,199.714,64000001.0
2005-09-29 06:53:00,199.712,199.745,199.687,199.745,47000001.0
2005-09-29 06:54:00,199.732,199.741,199.68,199.683,81400000.0
2005-09-29 06:55:00,199.7,199.728,199.672,199.672,44600000.0
2005-09-29 06:56:00,199.735,199.735,199.698,199.735,86500001.0
2005-09-29 06:57:00,199.752,199.752,199.702,199.702,35000000.0
2005-09-29 06:58:00,199.736,199.75,199.736,199.75,38400000.0
2005-09-29 06:59:00,199.714,199.76,199.709,199.76,60600000.0
2005-09-29 07:00:00,199.779,199.794,199.749,199.763,39200000.0
2005-09-29 07:01:00,199.763,199.77,199.712,199.74,51700000.0
2005-09-29 07:02:00,199.679,199.731,199.679,199.708,61700001.0
2005-09-29 07:03:00,199.718,199.742,199.697,199.734,20800000.0
2005-09-29 07:04:00,199.723,199.746,199.706,199.746,45500000.0
2005-09-29 07:05:00,199.771,199.777,199.726,199.777,27800000.0
2005-09-29 07:06:00,199.754,199.758,199.7,199.7,73700000.0
2005-09-29 07:07:00,199.699,199.771,199.699,199.762,45400000.0
2005-09-29 07:08:00,199.767,199.767,199.734,199.746,34300000.0
2005-09-29 07:09:00,199.761,199.77,199.74,199.74,29300000.0
2005-09-29 07:10:00,199.74,199.773,199.725,199.755,73900001.0
2005-09-29 07:11:00,199.747,199.759,199.735,199.75,77700001.0
2005-09-29 07:12:00,199.729,199.77,199.707,199.77,32199999.0
2005-09-29 07:13:00,199.754,199.767,199.74,199.757,38700000.0
2005-09-29 07:14:00,199.745,199.745,199.695,199.695,43100000.0
2005-09-29 07:15:00,199.764,199.764,199.729,199.733,38200000.0
2005-09-29 07:16:00,199.748,199.748,199.733,199.735,71200001.0
2005-09-29 07:17:00,199.752,199.771,199.734,199.747,47700001.0
2005-09-29 07:18:00,199.755,199.782,199.751,199.759,32100000.0
2005-09-29 07:19:00,199.779,199.779,199.742,199.771,58000000.0
2005-09-29 07:20:00,199.761,199.786,199.744,199.786,29200000.0
2005-09-29 07:21:00,199.769,199.777,199.75,199.769,43800000.0
2005-09-29 07:22:00,199.753,199.767,199.745,199.764,25700000.0
2005-09-29 07:23:00,199.773,199.798,199.757,199.798,71499999.0
2005-09-29 07:24:00,199.737,199.785,199.731,199.785,33800000.0
2005-09-29 07:25:00,199.774,199.786,199.731,199.748,55200000.0
2005-09-29 07:26:00,199.788,199.798,199.758,199.792,54400000.0
2005-09-29 07:27:00,199.764,199.791,199.745,199.752,80699999.0
2005-09-29 07:28:00,199.809,199.822,199.796,199.798,53600001.0
2005-09-29 07:29:00,199.781,199.793,199.744,199.755,57400000.0
2005-09-29 07:30:00,199.78,199.793,199.773,199.783,34200000.0
2005-09-29 07:31:00,199.774,199.778,199.732,199.778,62500000.0
2005-09-29 07:32:00,199.74,199.771,199.725,199.771,66899998.0
2005-09-29 07:33:00,199.754,199.798,199.74,199.798,36700000.0
2005-09-29 07:34:00,199.807,199.819,199.799,199.816,23200000.0
2005-09-29 07:35:00,199.829,199.833,199.807,199.828,66800000.0
2005-09-29 07:36:00,199.842,199.853,199.828,199.847,63600001.0
2005-09-29 07:37:00,199.828,199.853,199.807,199.843,65200001.0
2005-09-29 07:38:00,199.824,199.838,199.794,199.838,45200000.0
2005-09-29 07:39:00,199.794,199.85,199.785,199.844,43300000.0
2005-09-29 07:40:00,199.852,199.852,199.793,199.82,34900000.0
2005-09-29 07:41:00,199.825,199.839,199.825,199.834,19400000.0
2005-09-29 07:42:00,199.815,199.815,199.774,199.815,24700000.0
2005-09-29 07:43:00,199.834,199.836,199.776,199.784,44500000.0
2005-09-29 07:44:00,199.805,199.821,199.77,199.783,60700000.0
2005-09-29 07:45:00,199.792,199.821,199.772,199.778,47900000.0
2005-09-29 07:46:00,199.764,199.792,199.732,199.788,60200000.0
2005-09-29 07:47:00,199.792,199.792,199.701,199.762,49100000.0
2005-09-29 07:48:00,199.762,199.764,199.73,199.733,43500000.0
2005-09-29 07:49:00,199.715,199.744,199.702,199.742,32200000.0
2005-09-29 07:50:00,199.733,199.733,199.68,199.715,95500000.0
2005-09-29 07:51:00,199.74,199.754,199.727,199.735,91300000.0
2005-09-29 07:52:00,199.732,199.762,199.719,199.737,63100000.0
2005-09-29 07:53:00,199.745,199.745,199.705,199.73,37500000.0
2005-09-29 07:54:00,199.72,199.725,199.707,199.725,51400000.0
2005-09-29 07:55:00,199.666,199.727,199.661,199.714,54399999.0
2005-09-29 07:56:00,199.719,199.728,199.678,199.682,47800000.0
2005-09-29 07:57:00,199.718,199.725,199.701,199.703,84500000.0
2005-09-29 07:58:00,199.684,199.684,199.602,199.634,33000000.0
2005-09-29 07:59:00,199.642,199.642,199.558,199.579,64100000.0
2005-09-29 08:00:00,199.587,199.599,199.559,199.583,49200000.0
2005-09-29 08:01:00,199.6,199.629,199.579,199.621,51800000.0
2005-09-29 08:02:00,199.62,199.62,199.59,199.593,83400001.0
2005-09-29 08:03:00,199.596,199.616,199.591,199.615,73400000.0
2005-09-29 08:04:00,199.574,199.574,199.53,199.553,58199999.0
2005-09-29 08:05:00,199.546,199.59,199.535,199.586,57799999.0
2005-09-29 08:06:00,199.596,199.628,199.582,199.628,47000000.0
2005-09-29 08:07:00,199.607,199.609,199.575,199.584,32300000.0
2005-09-29 08:08:00,199.607,199.607,199.564,199.564,64700001.0
2005-09-29 08:09:00,199.588,199.588,199.528,199.528,29800000.0
2005-09-29 08:10:00,199.546,199.56,199.529,199.535,22400000.0
2005-09-29 08:11:00,199.542,199.554,199.52,199.554,84500000.0
2005-09-29 08:12:00,199.548,199.548,199.52,199.538,36200000.0
2005-09-29 08:13:00,199.542,199.554,199.533,199.554,13200000.0
2005-09-29 08:14:00,199.547,199.549,199.534,199.538,65200000.0
2005-09-29 08:15:00,199.539,199.539,199.488,199.496,31400000.0
2005-09-29 08:16:00,199.523,199.527,199.507,199.527,23300000.0
2005-09-29 08:17:00,199.533,199.584,199.528,199.573,47700000.0
2005-09-29 08:18:00,199.56,199.568,199.546,199.568,50500000.0
2005-09-29 08:19:00,199.586,199.586,199.547,199.552,27900000.0
2005-09-29 08:20:00,199.553,199.555,199.546,199.553,53300000.0
2005-09-29 08:21:00,199.544,199.561,199.525,199.525,44000000.0
2005-09-29 08:22:00,199.534,199.544,199.497,199.503,60800001.0
2005-09-29 08:23:00,199.497,199.534,199.497,199.534,79299999.0
2005-09-29 08:24:00,199.549,199.553,199.528,199.553,36100000.0
2005-09-29 08:25:00,199.543,199.553,199.533,199.552,56400001.0
2005-09-29 08:26:00,199.537,199.585,199.537,199.585,51599999.0
2005-09-29 08:27:00,199.586,199.621,199.585,199.605,82900000.0
2005-09-29 08:28:00,199.615,199.636,199.615,199.632,63500000.0
2005-09-29 08:29:00,199.633,199.643,199.612,199.627,52000001.0
2005-09-29 08:30:00,199.627,199.639,199.619,199.639,41600000.0
2005-09-29 08:31:00,199.639,199.642,199.61,199.61,79100000.0
2005-09-29 08:32:00,199.599,199.613,199.578,199.605,47200000.0
2005-09-29 08:33:00,199.605,199.621,199.594,199.606,55800000.0
2005-09-29 08:34:00,199.617,199.617,199.594,199.613,72700000.0
2005-09-29 08:35:00,199.6,199.609,199.592,199.592,29000000.0
2005-09-29 08:36:00,199.576,199.576,199.527,199.536,51400000.0
2005-09-29 08:37:00,199.526,199.53,199.491,199.491,89900001.0
2005-09-29 08:38:00,199.475,199.488,199.467,199.468,79000001.0
2005-09-29 08:39:00,199.465,199.501,199.461,199.5,31600000.0
2005-09-29 08:40:00,199.541,199.554,199.517,199.553,32700000.0
2005-09-29 08:41:00,199.579,199.597,199.579,199.584,45500001.0
2005-09-29 08:42:00,199.595,199.598,199.558,199.558,54700000.0
2005-09-29 08:43:00,199.562,199.588,199.562,199.57,11200000.0
2005-09-29 08:44:00,199.576,199.576,199.545,199.557,59100000.0
2005-09-29 08:45:00,199.555,199.577,199.555,199.556,43900000.0
2005-09-29 08:46:00,199.553,199.565,199.523,199.523,66000001.0
2005-09-29 08:47:00,199.497,199.535,199.484,199.492,38700000.0
2005-09-29 08:48:00,199.487,199.534,199.487,199.534,9500000.0
2005-09-29 08:49:00,199.536,199.572,199.536,199.572,89900001.0
2005-09-29 08:50:00,199.584,199.654,199.584,199.654,56099999.0
2005-09-29 08:51:00,199.643,199.668,199.633,199.668,43600000.0
2005-09-29 08:52:00,199.679,199.699,199.645,199.651,67400000.0
2005-09-29 08:53:00,199.63,199.644,199.571,199.571,43600000.0
2005-09-29 08:54:00,199.543,199.574,199.542,199.566,22000000.0
2005-09-29 08:55:00,199.553,199.568,199.541,199.557,39500000.0
2005-09-29 08:56:00,199.536,199.536,199.492,199.515,64400000.0
2005-09-29 08:57:00,199.51,199.552,199.51,199.534,22100000.0
2005-09-29 08:58:00,199.503,199.529,199.482,199.503,51400000.0
2005-09-29 08:59:00,199.519,199.534,199.508,199.508,34300000.0
2005-09-29 09:00:00,199.502,199.517,199.486,199.5,68399999.0
2005-09-29 09:01:00,199.487,199.525,199.487,199.525,69000000.0
2005-09-29 09:02:00,199.539,199.547,199.506,199.519,39100000.0
2005-09-29 09:03:00,199.514,199.516,199.499,199.499,16400000.0
2005-09-29 09:04:00,199.48,199.502,199.46,199.46,35900000.0
2005-09-29 09:05:00,199.45,199.5,199.431,199.5,24400000.0
2005-09-29 09:06:00,199.501,199.518,199.488,199.508,64700000.0
2005-09-29 09:07:00,199.478,199.478,199.451,199.478,49699999.0
2005-09-29 09:08:00,199.479,199.486,199.473,199.473,41000000.0
2005-09-29 09:09:00,199.478,199.482,199.465,199.465,47700000.0
2005-09-29 09:10:00,199.489,199.489,199.47,199.475,74299999.0
2005-09-29 09:11:00,199.493,199.517,199.47,199.476,53800000.0
2005-09-29 09:12:00,199.495,199.526,199.495,199.509,31700000.0
2005-09-29 09:13:00,199.496,199.505,199.459,199.459,30900000.0
2005-09-29 09:14:00,199.449,199.483,199.442,199.475,79600001.0
2005-09-29 09:15:00,199.486,199.499,199.48,199.484,108100002.0
2005-09-29 09:16:00,199.489,199.505,199.489,199.5,43200000.0
2005-09-29 09:17:00,199.474,199.489,199.411,199.489,59200001.0
2005-09-29 09:18:00,199.488,199.506,199.472,199.479,56299999.0
2005-09-29 09:19:00,199.472,199.478,199.47,199.478,44700001.0
2005-09-29 09:20:00,199.481,199.481,199.464,199.48,33500000.0
2005-09-29 09:21:00,199.481,199.482,199.462,199.463,35100000.0
2005-09-29 09:22:00,199.469,199.505,199.469,199.486,39000000.0
2005-09-29 09:23:00,199.478,199.482,199.442,199.482,68800001.0
2005-09-29 09:24:00,199.467,199.467,199.406,199.453,39800000.0
2005-09-29 09:25:00,199.451,199.454,199.421,199.434,41500000.0
2005-09-29 09:26:00,199.446,199.446,199.427,199.436,61200000.0
2005-09-29 09:27:00,199.437,199.437,199.422,199.425,58200001.0
2005-09-29 09:28:00,199.42,199.458,199.393,199.458,52400000.0
2005-09-29 09:29:00,199.391,199.42,199.372,199.405,38500000.0
2005-09-29 09:30:00,199.402,199.412,199.373,199.401,35200000.0
2005-09-29 09:31:00,199.422,199.442,199.414,199.442,26700000.0
2005-09-29 09:32:00,199.458,199.467,199.428,199.428,20900000.0
2005-09-29 09:33:00,199.442,199.451,199.429,199.429,36199999.0
2005-09-29 09:34:00,199.436,199.448,199.425,199.448,30100000.0
2005-09-29 09:35:00,199.445,199.445,199.415,199.423,97400000.0
2005-09-29 09:36:00,199.431,199.448,199.413,199.423,100100001.0
2005-09-29 09:37:00,199.43,199.43,199.395,199.423,69600000.0
2005-09-29 09:38:00,199.4,199.408,199.391,199.398,38000000.0
2005-09-29 09:39:00,199.402,199.425,199.399,199.41,38000000.0
2005-09-29 09:40:00,199.411,199.411,199.394,199.394,23500000.0
2005-09-29 09:41:00,199.384,199.384,199.369,199.37,42500000.0
2005-09-29 09:42:00,199.377,199.402,199.375,199.397,32900000.0
2005-09-29 09:43:00,199.442,199.459,199.434,199.438,58500001.0
2005-09-29 09:44:00,199.414,199.421,199.393,199.402,34600000.0
2005-09-29 09:45:00,199.406,199.407,199.387,199.387,41500000.0
2005-09-29 09:46:00,199.371,199.383,199.369,199.376,37200000.0
2005-09-29 09:47:00,199.408,199.428,199.4,199.428,74499999.0
2005-09-29 09:48:00,199.454,199.459,199.442,199.45,26600000.0
2005-09-29 09:49:00,199.458,199.485,199.458,199.463,60899999.0
2005-09-29 09:50:00,199.468,199.468,199.443,199.443,51500000.0
2005-09-29 09:51:00,199.467,199.502,199.467,199.476,20600000.0
2005-09-29 09:52:00,199.48,199.48,199.459,199.463,54800000.0
2005-09-29 09:53:00,199.473,199.474,199.454,199.454,58800000.0
2005-09-29 09:54:00,199.441,199.461,199.432,199.435,59300001.0
2005-09-29 09:55:00,199.436,199.455,199.416,199.455,27100001.0
2005-09-29 09:56:00,199.458,199.478,199.433,199.478,32600000.0
2005-09-29 09:57:00,199.447,199.447,199.406,199.406,19000000.0
2005-09-29 09:58:00,199.438,199.461,199.427,199.455,38200000.0
2005-09-29 09:59:00,199.46,199.46,199.404,199.416,84699999.0
2005-09-29 10:00:00,199.444,199.446,199.401,199.43,87200001.0
2005-09-29 10:01:00,199.437,199.45,199.412,199.442,66200000.0
2005-09-29 10:02:00,199.453,199.472,199.447,199.46,37700000.0
2005-09-29 10:03:00,199.437,199.453,199.433,199.435,39300001.0
2005-09-29 10:04:00,199.415,199.422,199.406,199.408,37700000.0
2005-09-29 10:05:00,199.404,199.406,199.389,199.402,30500000.0
2005-09-29 10:06:00,199.407,199.407,199.393,199.398,49000000.0
2005-09-29 10:07:00,199.41,199.414,199.386,199.386,23300000.0
2005-09-29 10:08:00,199.359,199.38,199.355,199.379,27100000.0
2005-09-29 10:09:00,199.388,199.388,199.34,199.363,41400000.0
2005-09-29 10:10:00,199.37,199.384,199.37,199.37,41400000.0
2005-09-29 10:11:00,199.358,199.396,199.357,199.367,36500000.0
2005-09-29 10:12:00,199.36,199.365,199.349,199.363,50900000.0
2005-09-29 10:13:00,199.345,199.359,199.29,199.29,43000000.0
2005-09-29 10:14:00,199.29,199.334,199.29,199.334,27300000.0
2005-09-29 10:15:00,199.333,199.381,199.333,199.381,62100001.0
2005-09-29 10:16:00,199.384,199.393,199.377,199.377,28400000.0
2005-09-29 10:17:00,199.375,199.389,199.361,199.381,33599999.0
2005-09-29 10:18:00,199.388,199.403,199.373,199.401,111700002.0
2005-09-29 10:19:00,199.398,199.431,199.398,199.427,39700000.0
2005-09-29 10:20:00,199.428,199.432,199.414,199.432,57800000.0
2005-09-29 10:21:00,199.441,199.453,199.433,199.434,25400000.0
2005-09-29 10:22:00,199.447,199.453,199.382,199.382,28900000.0
2005-09-29 10:23:00,199.368,199.374,199.347,199.347,71699999.0
2005-09-29 10:24:00,199.308,199.331,199.292,199.315,79100000.0
2005-09-29 10:25:00,199.335,199.341,199.334,199.335,67000000.0
2005-09-29 10:26:00,199.321,199.349,199.313,199.337,41200000.0
2005-09-29 10:27:00,199.331,199.331,199.267,199.267,74800000.0
2005-09-29 10:28:00,199.247,199.275,199.242,199.242,54100000.0
2005-09-29 10:29:00,199.25,199.262,199.217,199.217,70400001.0
2005-09-29 10:30:00,199.205,199.228,199.19,199.211,59700001.0
2005-09-29 10:31:00,199.187,199.187,199.131,199.131,33000000.0
2005-09-29 10:32:00,199.139,199.151,199.124,199.124,61500001.0
2005-09-29 10:33:00,199.145,199.184,199.145,199.158,40700000.0
2005-09-29 10:34:00,199.181,199.185,199.157,199.164,17700000.0
2005-09-29 10:35:00,199.181,199.224,199.181,199.195,63900001.0
2005-09-29 10:36:00,199.192,199.192,199.147,199.181,64499999.0
2005-09-29 10:37:00,199.176,199.19,199.176,199.183,33499999.0
2005-09-29 10:38:00,199.178,199.205,199.173,199.198,56500000.0
2005-09-29 10:39:00,199.199,199.205,199.182,199.187,32300000.0
2005-09-29 10:40:00,199.208,199.241,199.208,199.229,47900001.0
2005-09-29 10:41:00,199.225,199.265,199.211,199.265,36400000.0
2005-09-29 10:42:00,199.264,199.268,199.251,199.267,44500000.0
2005-09-29 10:43:00,199.261,199.261,199.248,199.25,49299999.0
2005-09-29 10:44:00,199.261,199.274,199.246,199.254,43400000.0
2005-09-29 10:45:00,199.27,199.27,199.231,199.255,22300000.0
2005-09-29 10:46:00,199.223,199.243,199.219,199.243,45500000.0
2005-09-29 10:47:00,199.249,199.249,199.22,199.228,40700000.0
2005-09-29 10:48:00,199.245,199.245,199.217,199.219,31000000.0
2005-09-29 10:49:00,199.234,199.25,199.227,199.233,50399999.0
2005-09-29 10:50:00,199.221,199.238,199.205,199.232,34400000.0
2005-09-29 10:51:00,199.215,199.234,199.192,199.217,40300000.0
2005-09-29 10:52:00,199.225,199.282,199.225,199.282,32000000.0
2005-09-29 10:53:00,199.275,199.275,199.195,199.198,56200000.0
2005-09-29 10:54:00,199.136,199.142,199.083,199.083,46900000.0
2005-09-29 10:55:00,199.082,199.085,199.055,199.072,43100001.0
2005-09-29 10:56:00,199.073,199.095,199.073,199.074,42200000.0
2005-09-29 10:57:00,199.062,199.087,199.043,199.072,65700000.0
2005-09-29 10:58:00,199.046,199.046,199.0,199.019,18200000.0
2005-09-29 10:59:00,199.033,199.081,199.033,199.073,68000001.0
2005-09-29 11:00:00,199.07,199.109,199.057,199.109,17900000.0
2005-09-29 11:01:00,199.095,199.095,199.015,199.015,36800000.0
2005-09-29 11:02:00,199.009,199.03,198.997,199.03,49900000.0
2005-09-29 11:03:00,199.015,199.048,199.012,199.033,31800000.0
2005-09-29 11:04:00,199.034,199.034,198.996,199.006,38300000.0
2005-09-29 11:05:00,198.992,199.003,198.96,198.96,35200000.0
2005-09-29 11:06:00,198.941,199.003,198.934,199.003,23000000.0
2005-09-29 11:07:00,198.996,199.016,198.982,199.016,22000000.0
2005-09-29 11:08:00,199.034,199.055,199.02,199.043,37800000.0
2005-09-29 11:09:00,199.029,199.058,199.015,199.058,30700000.0
2005-09-29 11:10:00,199.053,199.087,199.042,199.074,64700001.0
2005-09-29 11:11:00,199.091,199.092,199.073,199.073,49400000.0
2005-09-29 11:12:00,199.081,199.082,199.016,199.04,37800000.0
2005-09-29 11:13:00,199.023,199.06,199.01,199.037,56200000.0
2005-09-29 11:14:00,199.003,199.046,198.997,199.046,28100000.0
2005-09-29 11:15:00,199.06,199.118,199.06,199.118,33600000.0
2005-09-29 11:16:00,199.093,199.116,199.074,199.11,24400000.0
2005-09-29 11:17:00,199.117,199.129,199.094,199.116,52000000.0
2005-09-29 11:18:00,199.1,199.157,199.095,199.157,38400000.0
2005-09-29 11:19:00,199.131,199.138,199.11,199.11,73800002.0
2005-09-29 11:20:00,199.099,199.125,199.092,199.092,35100000.0
2005-09-29 11:21:00,199.097,199.11,199.076,199.094,85900001.0
2005-09-29 11:22:00,199.083,199.099,199.074,199.09,41299999.0
2005-09-29 11:23:00,199.058,199.058,199.012,199.03,21300000.0
2005-09-29 11:24:00,199.059,199.068,199.023,199.033,39700000.0
2005-09-29 11:25:00,199.054,199.066,199.048,199.062,81800000.0
2005-09-29 11:26:00,199.054,199.057,199.004,199.02,83100000.0
2005-09-29 11:27:00,199.024,199.043,198.959,198.974,47300000.0
2005-09-29 11:28:00,198.998,199.01,198.974,198.988,57100000.0
2005-09-29 11:29:00,199.002,199.019,198.976,199.015,32500000.0
2005-09-29 11:30:00,199.015,199.035,198.979,199.01,52200001.0
2005-09-29 11:31:00,199.027,199.044,199.022,199.044,19300000.0
2005-09-29 11:32:00,199.039,199.048,199.018,199.03,49300000.0
2005-09-29 11:33:00,199.012,199.031,199.006,199.007,37000000.0
2005-09-29 11:34:00,199.003,199.023,198.988,199.023,32700000.0
2005-09-29 11:35:00,198.997,198.997,198.978,198.988,71800001.0
2005-09-29 11:36:00,198.984,198.992,198.972,198.976,68700000.0
2005-09-29 11:37:00,198.99,199.004,198.959,198.978,48600000.0
2005-09-29 11:38:00,199.008,199.019,198.984,199.006,44100001.0
2005-09-29 11:39:00,198.99,199.026,198.986,199.026,43000000.0
2005-09-29 11:40:00,199.022,199.045,199.016,199.016,55200000.0
2005-09-29 11:41:00,198.998,199.022,198.981,199.022,8400000.0
2005-09-29 11:42:00,199.035,199.037,199.011,199.014,70500000.0
2005-09-29 11:43:00,199.0,199.013,198.936,198.97,55600000.0
2005-09-29 11:44:00,199.016,199.02,198.985,198.985,56399999.0
2005-09-29 11:45:00,198.965,199.002,198.965,198.979,50400000.0
2005-09-29 11:46:00,198.999,199.014,198.986,199.003,44200000.0
2005-09-29 11:47:00,199.008,199.019,199.005,199.005,47100000.0
2005-09-29 11:48:00,199.009,199.009,198.988,198.997,58000000.0
2005-09-29 11:49:00,198.975,199.002,198.975,198.987,56400000.0
2005-09-29 11:50:00,198.988,198.994,198.959,198.959,34400000.0
2005-09-29 11:51:00,198.972,198.989,198.923,198.935,50900000.0
2005-09-29 11:52:00,198.942,198.942,198.883,198.884,21700000.0
2005-09-29 11:53:00,198.977,198.979,198.929,198.962,35700000.0
2005-09-29 11:54:00,198.98,198.981,198.931,198.953,53699999.0
2005-09-29 11:55:00,198.94,198.992,198.915,198.985,49300000.0
2005-09-29 11:56:00,198.98,198.996,198.962,198.996,33200000.0
2005-09-29 11:57:00,199.002,199.002,198.992,198.998,57900000.0
2005-09-29 11:58:00,198.967,198.999,198.941,198.998,26400000.0
2005-09-29 11:59:00,199.003,199.003,198.95,198.986,69400000.0
2005-09-29 12:00:00,199.016,199.017,198.976,198.984,49700000.0
2005-09-29 12:01:00,198.982,198.987,198.913,198.933,55700001.0
2005-09-29 12:02:00,198.95,198.968,198.947,198.965,44400000.0
2005-09-29 12:03:00,198.976,198.976,198.954,198.961,35800000.0
2005-09-29 12:04:00,198.949,198.989,198.937,198.989,39600000.0
2005-09-29 12:05:00,198.988,199.004,198.965,198.993,39700000.0
2005-09-29 12:06:00,198.98,199.013,198.962,198.996,34500000.0
2005-09-29 12:07:00,199.0,199.02,199.0,199.008,65900000.0
2005-09-29 12:08:00,199.021,199.024,198.989,199.024,65900000.0
2005-09-29 12:09:00,198.998,199.0,198.975,198.988,29200000.0
2005-09-29 12:10:00,198.964,199.034,198.946,199.034,54800000.0
2005-09-29 12:11:00,199.046,199.077,199.046,199.061,51400000.0
2005-09-29 12:12:00,199.037,199.04,198.994,198.998,58000000.0
2005-09-29 12:13:00,199.023,199.05,198.994,199.05,43800000.0
2005-09-29 12:14:00,199.045,199.085,199.045,199.08,73699999.0
2005-09-29 12:15:00,199.099,199.126,199.099,199.107,68100000.0
2005-09-29 12:16:00,199.102,199.118,199.093,199.118,84299999.0
2005-09-29 12:17:00,199.13,199.145,199.121,199.142,55000000.0
2005-09-29 12:18:00,199.15,199.166,199.135,199.135,32900000.0
2005-09-29 12:19:00,199.129,199.158,199.129,199.158,37400000.0
2005-09-29 12:20:00,199.159,199.163,199.112,199.153,65600000.0
2005-09-29 12:21:00,199.166,199.173,199.131,199.145,45400000.0
2005-09-29 12:22:00,199.149,199.18,199.148,199.166,47700000.0
2005-09-29 12:23:00,199.164,199.164,199.132,199.159,19700000.0
2005-09-29 12:24:00,199.163,199.259,199.163,199.259,52899999.0
2005-09-29 12:25:00,199.241,199.267,199.241,199.267,39100001.0
2005-09-29 12:26:00,199.24,199.24,199.208,199.218,29100000.0
2005-09-29 12:27:00,199.197,199.203,199.196,199.203,17200000.0
2005-09-29 12:28:00,199.22,199.244,199.196,199.235,42700000.0
2005-09-29 12:29:00,199.247,199.281,199.232,199.232,104200000.0
2005-09-29 12:30:00,199.218,199.275,199.218,199.275,33200000.0
2005-09-29 12:31:00,199.271,199.293,199.257,199.292,29100000.0
2005-09-29 12:32:00,199.303,199.303,199.262,199.268,66300000.0
2005-09-29 12:33:00,199.26,199.268,199.221,199.268,64000000.0
2005-09-29 12:34:00,199.259,199.259,199.235,199.235,21500000.0
2005-09-29 12:35:00,199.24,199.26,199.24,199.245,39400000.0
2005-09-29 12:36:00,199.244,199.26,199.198,199.241,53300000.0
2005-09-29 12:37:00,199.262,199.264,199.239,199.248,76800001.0
2005-09-29 12:38:00,199.27,199.27,199.226,199.226,50800000.0
2005-09-29 12:39:00,199.216,199.231,199.215,199.231,76500000.0
2005-09-29 12:40:00,199.239,199.243,199.222,199.222,32900000.0
2005-09-29 12:41:00,199.239,199.261,199.239,199.253,55100000.0
2005-09-29 12:42:00,199.25,199.285,199.222,199.275,65299999.0
2005-09-29 12:43:00,199.281,199.288,199.275,199.275,57800000.0
2005-09-29 12:44:00,199.264,199.278,199.248,199.248,52800000.0
2005-09-29 12:45:00,199.247,199.267,199.244,199.259,41800000.0
2005-09-29 12:46:00,199.255,199.272,199.252,199.257,36900001.0
2005-09-29 12:47:00,199.266,199.266,199.225,199.262,87900000.0
2005-09-29 12:48:00,199.272,199.296,199.253,199.267,48999999.0
2005-09-29 12:49:00,199.29,199.302,199.276,199.278,75799999.0
2005-09-29 12:50:00,199.312,199.321,199.275,199.29,73000001.0
2005-09-29 12:51:00,199.276,199.304,199.255,199.292,25700000.0
2005-09-29 12:52:00,199.268,199.268,199.237,199.264,18800000.0
2005-09-29 12:53:00,199.236,199.236,199.191,199.191,40600000.0
2005-09-29 12:54:00,199.22,199.227,199.204,199.227,54400000.0
2005-09-29 12:55:00,199.212,199.219,199.204,199.219,62200000.0
2005-09-29 12:56:00,199.205,199.214,199.18,199.201,29100000.0
2005-09-29 12:57:00,199.184,199.185,199.161,199.17,37900000.0
2005-09-29 12:58:00,199.156,199.161,199.133,199.134,47000000.0
2005-09-29 12:59:00,199.163,199.208,199.156,199.206,56200001.0
2005-09-29 13:00:00,199.221,199.261,199.221,199.25,50099999.0
2005-09-29 13:01:00,199.258,199.258,199.227,199.252,49700000.0
2005-09-29 13:02:00,199.256,199.265,199.235,199.243,63400000.0
2005-09-29 13:03:00,199.224,199.241,199.209,199.233,82699998.0
2005-09-29 13:04:00,199.261,199.261,199.191,199.223,71400000.0
2005-09-29 13:05:00,199.259,199.276,199.241,199.241,48900000.0
2005-09-29 13:06:00,199.227,199.25,199.227,199.243,56000000.0
2005-09-29 13:07:00,199.241,199.259,199.227,199.243,58300000.0
2005-09-29 13:08:00,199.237,199.252,199.231,199.24,28400000.0
2005-09-29 13:09:00,199.224,199.224,199.162,199.162,33200000.0
2005-09-29 13:10:00,199.155,199.162,199.153,199.161,24300000.0
2005-09-29 13:11:00,199.175,199.193,199.175,199.186,29400000.0
2005-09-29 13:12:00,199.162,199.162,199.108,199.128,83500001.0
2005-09-29 13:13:00,199.118,199.157,199.114,199.153,59100000.0
2005-09-29 13:14:00,199.167,199.188,199.148,199.188,66400000.0
2005-09-29 13:15:00,199.191,199.206,199.14,199.206,47900000.0
2005-09-29 13:16:00,199.208,199.208,199.166,199.191,63699999.0
2005-09-29 13:17:00,199.188,199.197,199.184,199.184,48900000.0
2005-09-29 13:18:00,199.201,199.201,199.157,199.199,81399999.0
2005-09-29 13:19:00,199.2,199.238,199.186,199.238,52599999.0
2005-09-29 13:20:00,199.261,199.279,199.244,199.279,50700000.0
2005-09-29 13:21:00,199.278,199.33,199.256,199.33,53700001.0
2005-09-29 13:22:00,199.315,199.326,199.276,199.314,79100000.0
2005-09-29 13:23:00,199.329,199.334,199.318,199.322,61700000.0
2005-09-29 13:24:00,199.332,199.34,199.327,199.335,40600001.0
2005-09-29 13:25:00,199.339,199.368,199.325,199.355,30600000.0
2005-09-29 13:26:00,199.361,199.382,199.337,199.363,45200000.0
2005-09-29 13:27:00,199.362,199.392,199.362,199.388,23600000.0
2005-09-29 13:28:00,199.371,199.381,199.355,199.355,39100001.0
2005-09-29 13:29:00,199.341,199.348,199.312,199.312,39299999.0
2005-09-29 13:30:00,199.289,199.328,199.283,199.323,51399999.0
2005-09-29 13:31:00,199.31,199.333,199.291,199.301,39700000.0
2005-09-29 13:32:00,199.325,199.329,199.31,199.326,58600001.0
2005-09-29 13:33:00,199.282,199.311,199.256,199.306,49500000.0
2005-09-29 13:34:00,199.334,199.334,199.311,199.318,67500000.0
2005-09-29 13:35:00,199.317,199.333,199.317,199.317,32600000.0
2005-09-29 13:36:00,199.316,199.341,199.316,199.333,35300000.0
2005-09-29 13:37:00,199.306,199.34,199.306,199.336,39000000.0
2005-09-29 13:38:00,199.331,199.331,199.267,199.286,43799999.0
2005-09-29 13:39:00,199.269,199.301,199.256,199.298,59100000.0
2005-09-29 13:40:00,199.297,199.307,199.285,199.295,60600001.0
2005-09-29 13:41:00,199.308,199.308,199.279,199.279,35600000.0
2005-09-29 13:42:00,199.311,199.311,199.275,199.29,52200001.0
2005-09-29 13:43:00,199.294,199.297,199.266,199.277,20700000.0
2005-09-29 13:44:00,199.283,199.289,199.252,199.285,97500000.0
2005-09-29 13:45:00,199.281,199.287,199.246,199.286,26400000.0
2005-09-29 13:46:00,199.291,199.303,199.271,199.271,70800000.0
2005-09-29 13:47:00,199.293,199.298,199.28,199.292,62200000.0
2005-09-29 13:48:00,199.287,199.306,199.239,199.261,36400000.0
2005-09-29 13:49:00,199.319,199.327,199.311,199.311,32700000.0
2005-09-29 13:50:00,199.308,199.324,199.303,199.324,37800000.0
2005-09-29 13:51:00,199.327,199.327,199.306,199.319,78600000.0
2005-09-29 13:52:00,199.325,199.328,199.266,199.289,93999999.0
2005-09-29 13:53:00,199.293,199.318,199.291,199.291,50500000.0
2005-09-29 13:54:00,199.299,199.323,199.299,199.315,45500000.0
2005-09-29 13:55:00,199.306,199.322,199.302,199.322,51399999.0
2005-09-29 13:56:00,199.291,199.297,199.283,199.283,30700000.0
2005-09-29 13:57:00,199.272,199.272,199.227,199.241,23600000.0
2005-09-29 13:58:00,199.225,199.225,199.208,199.213,46099999.0
2005-09-29 13:59:00,199.208,199.219,199.173,199.185,35200000.0
2005-09-29 14:00:00,199.176,199.216,199.176,199.202,42799999.0
2005-09-29 14:01:00,199.178,199.178,199.125,199.13,33600000.0
2005-09-29 14:02:00,199.144,199.161,199.134,199.143,23400000.0
2005-09-29 14:03:00,199.123,199.147,199.112,199.112,30100000.0
2005-09-29 14:04:00,199.103,199.134,199.103,199.119,56799999.0
2005-09-29 14:05:00,199.119,199.119,199.092,199.11,41800000.0
2005-09-29 14:06:00,199.116,199.126,199.086,199.102,53400000.0
2005-09-29 14:07:00,199.113,199.114,199.106,199.106,10100000.0
2005-09-29 14:08:00,199.095,199.095,199.058,199.095,51600000.0
2005-09-29 14:09:00,199.089,199.124,199.083,199.098,80699999.0
2005-09-29 14:10:00,199.096,199.109,199.089,199.089,51100000.0
2005-09-29 14:11:00,199.074,199.1,199.067,199.082,59999999.0
2005-09-29 14:12:00,199.068,199.083,199.056,199.083,57500001.0
2005-09-29 14:13:00,199.079,199.092,199.05,199.063,35400000.0
2005-09-29 14:14:00,199.064,199.084,199.063,199.072,51000001.0
2005-09-29 14:15:00,199.071,199.097,199.05,199.076,81600001.0
2005-09-29 14:16:00,199.08,199.086,199.028,199.086,80000001.0
2005-09-29 14:17:00,199.079,199.101,199.077,199.09,55100001.0
2005-09-29 14:18:00,199.092,199.093,199.076,199.085,104700001.0
2005-09-29 14:19:00,199.085,199.104,199.079,199.088,56900001.0
2005-09-29 14:20:00,199.102,199.115,199.09,199.092,66700000.0
2005-09-29 14:21:00,199.089,199.104,199.08,199.08,42600001.0
2005-09-29 14:22:00,199.061,199.089,199.057,199.079,80400000.0
2005-09-29 14:23:00,199.085,199.1,199.076,199.096,68099999.0
2005-09-29 14:24:00,199.092,199.093,199.061,199.071,39400000.0
2005-09-29 14:25:00,199.071,199.089,199.066,199.084,51600000.0
2005-09-29 14:26:00,199.08,199.082,199.031,199.073,59899999.0
2005-09-29 14:27:00,199.097,199.121,199.055,199.121,49800000.0
2005-09-29 14:28:00,199.142,199.171,199.142,199.171,23500000.0
2005-09-29 14:29:00,199.198,199.225,199.193,199.208,56200000.0
2005-09-29 14:30:00,199.185,199.197,199.146,199.161,58300000.0
2005-09-29 14:31:00,199.158,199.175,199.138,199.138,43200000.0
2005-09-29 14:32:00,199.149,199.202,199.149,199.195,38700000.0
2005-09-29 14:33:00,199.198,199.198,199.129,199.129,45100000.0
2005-09-29 14:34:00,199.142,199.142,199.105,199.105,41700000.0
2005-09-29 14:35:00,199.107,199.118,199.085,199.085,33100000.0
2005-09-29 14:36:00,199.098,199.114,199.079,199.11,31200000.0
2005-09-29 14:37:00,199.099,199.116,199.089,199.092,40800000.0
2005-09-29 14:38:00,199.116,199.137,199.115,199.13,45200000.0
2005-09-29 14:39:00,199.126,199.154,199.124,199.124,78900000.0
2005-09-29 14:40:00,199.14,199.183,199.14,199.163,42299999.0
2005-09-29 14:41:00,199.169,199.252,199.158,199.251,43600000.0
2005-09-29 14:42:00,199.279,199.287,199.227,199.231,52200000.0
2005-09-29 14:43:00,199.21,199.21,199.177,199.179,52500000.0
2005-09-29 14:44:00,199.183,199.2,199.172,199.197,50500000.0
2005-09-29 14:45:00,199.176,199.183,199.155,199.155,43400000.0
2005-09-29 14:46:00,199.148,199.161,199.133,199.133,31500000.0
2005-09-29 14:47:00,199.13,199.135,199.113,199.123,81000001.0
2005-09-29 14:48:00,199.124,199.142,199.098,199.134,31099999.0
2005-09-29 14:49:00,199.14,199.207,199.14,199.202,46800000.0
2005-09-29 14:50:00,199.202,199.234,199.201,199.22,57000001.0
2005-09-29 14:51:00,199.203,199.203,199.137,199.178,60599999.0
2005-09-29 14:52:00,199.207,199.208,199.181,199.196,32000000.0
2005-09-29 14:53:00,199.195,199.21,199.162,199.182,44500000.0
2005-09-29 14:54:00,199.171,199.186,199.155,199.176,59900000.0
2005-09-29 14:55:00,199.183,199.197,199.155,199.162,64300001.0
2005-09-29 14:56:00,199.165,199.17,199.132,199.132,48899999.0
2005-09-29 14:57:00,199.147,199.189,199.147,199.166,40300000.0
2005-09-29 14:58:00,199.176,199.192,199.16,199.16,60300000.0
2005-09-29 14:59:00,199.148,199.21,199.148,199.21,37000000.0
2005-09-29 15:00:00,199.214,199.214,199.181,199.181,28200000.0
2005-09-29 15:01:00,199.198,199.231,199.198,199.219,24100000.0
2005-09-29 15:02:00,199.204,199.204,199.182,199.2,38000000.0
2005-09-29 15:03:00,199.211,199.234,199.195,199.222,55900001.0
2005-09-29 15:04:00,199.27,199.321,199.27,199.307,88700000.0
2005-09-29 15:05:00,199.308,199.347,199.301,199.347,51400000.0
2005-09-29 15:06:00,199.374,199.396,199.355,199.359,39700000.0
2005-09-29 15:07:00,199.377,199.377,199.327,199.33,86300000.0
2005-09-29 15:08:00,199.347,199.358,199.322,199.325,36600000.0
2005-09-29 15:09:00,199.337,199.341,199.285,199.289,59800000.0
2005-09-29 15:10:00,199.275,199.32,199.27,199.315,45000000.0
2005-09-29 15:11:00,199.315,199.363,199.315,199.363,23100000.0
2005-09-29 15:12:00,199.35,199.371,199.348,199.365,57200000.0
2005-09-29 15:13:00,199.349,199.393,199.349,199.36,66000000.0
2005-09-29 15:14:00,199.348,199.389,199.334,199.365,52100000.0
2005-09-29 15:15:00,199.356,199.384,199.343,199.357,33000000.0
2005-09-29 15:16:00,199.371,199.423,199.356,199.386,61100000.0
2005-09-29 15:17:00,199.394,199.405,199.36,199.36,40900000.0
2005-09-29 15:18:00,199.362,199.416,199.357,199.408,77200001.0
2005-09-29 15:19:00,199.412,199.456,199.398,199.442,38499999.0
2005-09-29 15:20:00,199.437,199.443,199.422,199.442,56900001.0
2005-09-29 15:21:00,199.436,199.436,199.422,199.436,80000000.0
2005-09-29 15:22:00,199.431,199.444,199.417,199.441,38999999.0
2005-09-29 15:23:00,199.444,199.46,199.444,199.454,33900000.0
2005-09-29 15:24:00,199.456,199.456,199.395,199.4,79699999.0
2005-09-29 15:25:00,199.395,199.405,199.379,199.404,47800000.0
2005-09-29 15:26:00,199.401,199.425,199.401,199.41,63400000.0
2005-09-29 15:27:00,199.404,199.423,199.399,199.399,31100000.0
2005-09-29 15:28:00,199.417,199.426,199.366,199.424,58700000.0
2005-09-29 15:29:00,199.435,199.441,199.408,199.418,57900000.0
2005-09-29 15:30:00,199.413,199.436,199.403,199.408,65800000.0
2005-09-29 15:31:00,199.398,199.416,199.374,199.374,86900000.0
2005-09-29 15:32:00,199.373,199.386,199.361,199.361,29800000.0
2005-09-29 15:33:00,199.35,199.36,199.345,199.36,22899999.0
2005-09-29 15:34:00,199.352,199.352,199.326,199.326,22600000.0
2005-09-29 15:35:00,199.329,199.334,199.31,199.319,70100000.0
2005-09-29 15:36:00,199.331,199.365,199.302,199.365,27600000.0
2005-09-29 15:37:00,199.359,199.379,199.358,199.37,64600001.0
2005-09-29 15:38:00,199.374,199.374,199.337,199.357,28700000.0
2005-09-29 15:39:00,199.354,199.372,199.35,199.351,74800000.0
2005-09-29 15:40:00,199.338,199.36,199.333,199.341,84900001.0
2005-09-29 15:41:00,199.352,199.359,199.332,199.356,47100000.0
2005-09-29 15:42:00,199.347,199.375,199.333,199.37,17400000.0
2005-09-29 15:43:00,199.384,199.392,199.355,199.355,68400001.0
2005-09-29 15:44:00,199.349,199.371,199.337,199.361,56100000.0
2005-09-29 15:45:00,199.347,199.384,199.347,199.373,53800001.0
2005-09-29 15:46:00,199.376,199.389,199.363,199.378,61500001.0
2005-09-29 15:47:00,199.365,199.365,199.331,199.357,101999999.0
2005-09-29 15:48:00,199.37,199.37,199.342,199.356,66899999.0
2005-09-29 15:49:00,199.347,199.376,199.341,199.376,38600000.0
2005-09-29 15:50:00,199.364,199.364,199.334,199.355,50200000.0
2005-09-29 15:51:00,199.355,199.355,199.333,199.345,46199999.0
2005-09-29 15:52:00,199.334,199.344,199.32,199.32,37600000.0
2005-09-29 15:53:00,199.315,199.328,199.309,199.317,75400000.0
2005-09-29 15:54:00,199.328,199.348,199.315,199.346,51500000.0
2005-09-29 15:55:00,199.351,199.367,199.351,199.362,37100000.0
2005-09-29 15:56:00,199.372,199.41,199.372,199.41,30300000.0
2005-09-29 15:57:00,199.425,199.442,199.402,199.408,55300000.0
2005-09-29 15:58:00,199.399,199.399,199.369,199.369,31100000.0
2005-09-29 15:59:00,199.389,199.406,199.369,199.396,52200001.0
2005-09-29 16:00:00,199.381,199.381,199.349,199.349,29900000.0
2005-09-29 16:01:00,199.363,199.376,199.354,199.376,40300000.0
2005-09-29 16:02:00,199.384,199.398,199.362,199.378,106400000.0
2005-09-29 16:03:00,199.401,199.405,199.378,199.382,53200000.0
2005-09-29 16:04:00,199.381,199.392,199.367,199.377,46600000.0
2005-09-29 16:05:00,199.358,199.367,199.327,199.327,48800000.0
2005-09-29 16:06:00,199.311,199.328,199.293,199.315,50900000.0
2005-09-29 16:07:00,199.262,199.288,199.212,199.212,40600000.0
2005-09-29 16:08:00,199.195,199.228,199.195,199.222,42400000.0
2005-09-29 16:09:00,199.22,199.279,199.22,199.279,55000000.0
2005-09-29 16:10:00,199.274,199.293,199.268,199.293,44100000.0
2005-09-29 16:11:00,199.292,199.292,199.258,199.282,31800000.0
2005-09-29 16:12:00,199.283,199.287,199.265,199.275,38700000.0
2005-09-29 16:13:00,199.284,199.359,199.284,199.338,42099999.0
2005-09-29 16:14:00,199.303,199.303,199.273,199.286,26800001.0
2005-09-29 16:15:00,199.293,199.293,199.263,199.273,34800000.0
2005-09-29 16:16:00,199.266,199.284,199.247,199.275,39700000.0
2005-09-29 16:17:00,199.276,199.309,199.271,199.275,53500000.0
2005-09-29 16:18:00,199.279,199.299,199.276,199.276,26200000.0
2005-09-29 16:19:00,199.296,199.308,199.293,199.301,58500000.0
2005-09-29 16:20:00,199.296,199.312,199.285,199.285,59000000.0
2005-09-29 16:21:00,199.294,199.311,199.271,199.283,62100000.0
2005-09-29 16:22:00,199.298,199.306,199.275,199.303,46200000.0
2005-09-29 16:23:00,199.304,199.318,199.295,199.3,79400001.0
2005-09-29 16:24:00,199.309,199.311,199.286,199.286,42800000.0
2005-09-29 16:25:00,199.302,199.302,199.246,199.249,36900000.0
2005-09-29 16:26:00,199.24,199.249,199.205,199.209,45200000.0
2005-09-29 16:27:00,199.184,199.21,199.174,199.208,44300000.0
2005-09-29 16:28:00,199.198,199.203,199.169,199.198,80200000.0
2005-09-29 16:29:00,199.222,199.252,199.21,199.252,24600000.0
2005-09-29 16:30:00,199.245,199.27,199.23,199.23,69000000.0
2005-09-29 16:31:00,199.217,199.231,199.19,199.19,79600001.0
2005-09-29 16:32:00,199.19,199.212,199.182,199.202,34300000.0
2005-09-29 16:33:00,199.208,199.259,199.198,199.253,60100000.0
2005-09-29 16:34:00,199.244,199.282,199.243,199.282,36500000.0
2005-09-29 16:35:00,199.27,199.282,199.266,199.278,61900000.0
2005-09-29 16:36:00,199.301,199.302,199.233,199.233,49800001.0
2005-09-29 16:37:00,199.249,199.298,199.249,199.275,65000000.0
2005-09-29 16:38:00,199.277,199.282,199.224,199.238,31900000.0
2005-09-29 16:39:00,199.235,199.255,199.219,199.219,49099999.0
2005-09-29 16:40:00,199.206,199.206,199.19,199.196,76600000.0
2005-09-29 16:41:00,199.21,199.21,199.191,199.203,47500000.0
2005-09-29 16:42:00,199.204,199.22,199.186,199.186,48999999.0
2005-09-29 16:43:00,199.179,199.194,199.177,199.177,18700000.0
2005-09-29 16:44:00,199.159,199.174,199.129,199.139,70700000.0
2005-09-29 16:45:00,199.121,199.188,199.117,199.182,89400001.0
2005-09-29 16:46:00,199.173,199.206,199.173,199.189,30400000.0
2005-09-29 16:47:00,199.2,199.233,199.198,199.233,87000000.0
2005-09-29 16:48:00,199.25,199.272,199.222,199.256,45800000.0
2005-09-29 16:49:00,199.267,199.278,199.248,199.255,74399999.0
2005-09-29 16:50:00,199.265,199.285,199.218,199.218,16700000.0
2005-09-29 16:51:00,199.218,199.273,199.218,199.266,107299998.0
2005-09-29 16:52:00,199.267,199.276,199.253,199.27,63399999.0
2005-09-29 16:53:00,199.267,199.281,199.256,199.259,53600000.0
2005-09-29 16:54:00,199.27,199.284,199.26,199.26,23400000.0
2005-09-29 16:55:00,199.258,199.309,199.255,199.309,55800000.0
2005-09-29 16:56:00,199.297,199.329,199.294,199.294,94999999.0
2005-09-29 16:57:00,199.287,199.311,199.239,199.311,35800000.0
2005-09-29 16:58:00,199.341,199.341,199.315,199.319,73300000.0
2005-09-29 16:59:00,199.305,199.305,199.138,199.138,41600000.0
2005-09-29 17:00:00,199.129,199.135,199.109,199.115,38600000.0
2005-09-29 17:01:00,199.11,199.147,199.081,199.137,54000001.0
2005-09-29 17:02:00,199.123,199.145,199.112,199.145,35600000.0
2005-09-29 17:03:00,199.145,199.15,199.127,199.139,64300001.0
2005-09-29 17:04:00,199.146,199.146,199.111,199.116,51200000.0
2005-09-29 17:05:00,199.11,199.177,199.11,199.168,50200001.0
2005-09-29 17:06:00,199.186,199.208,199.164,199.208,23100000.0
2005-09-29 17:07:00,199.176,199.177,199.134,199.177,56600001.0
2005-09-29 17:08:00,199.177,199.194,199.167,199.194,51600001.0
2005-09-29 17:09:00,199.196,199.217,199.194,199.194,55500000.0
2005-09-29 17:10:00,199.206,199.242,199.206,199.207,66400000.0
2005-09-29 17:11:00,199.198,199.226,199.193,199.205,53600000.0
2005-09-29 17:12:00,199.206,199.212,199.195,199.195,36600001.0
2005-09-29 17:13:00,199.2,199.22,199.185,199.22,55100000.0
2005-09-29 17:14:00,199.233,199.233,199.212,199.225,46200000.0
2005-09-29 17:15:00,199.213,199.217,199.173,199.188,53600000.0
2005-09-29 17:16:00,199.156,199.173,199.151,199.157,72900000.0
2005-09-29 17:17:00,199.144,199.155,199.134,199.151,18300000.0
2005-09-29 17:18:00,199.147,199.167,199.138,199.165,60600000.0
2005-09-29 17:19:00,199.183,199.183,199.082,199.082,68100000.0
2005-09-29 17:20:00,199.087,199.114,199.087,199.107,53800000.0
2005-09-29 17:21:00,199.122,199.137,199.055,199.071,24700000.0
2005-09-29 17:22:00,199.07,199.085,199.049,199.059,32800000.0
2005-09-29 17:23:00,199.065,199.083,199.032,199.036,46300001.0
2005-09-29 17:24:00,199.018,199.1,199.009,199.1,36300001.0
2005-09-29 17:25:00,199.084,199.104,199.059,199.104,73300001.0
2005-09-29 17:26:00,199.086,199.122,199.058,199.105,55399999.0
2005-09-29 17:27:00,199.118,199.135,199.096,199.102,54100001.0
2005-09-29 17:28:00,199.088,199.103,199.072,199.072,38700000.0
2005-09-29 17:29:00,199.094,199.105,199.078,199.097,89500000.0
2005-09-29 17:30:00,199.087,199.127,199.087,199.127,24200000.0
2005-09-29 17:31:00,199.118,199.14,199.118,199.123,59800001.0
2005-09-29 17:32:00,199.105,199.136,199.105,199.136,67200001.0
2005-09-29 17:33:00,199.115,199.129,199.081,199.081,43300000.0
2005-09-29 17:34:00,199.086,199.108,199.077,199.108,34800000.0
2005-09-29 17:35:00,199.11,199.122,199.084,199.085,85500000.0
2005-09-29 17:36:00,199.087,199.12,199.087,199.12,79300000.0
2005-09-29 17:37:00,199.124,199.156,199.114,199.135,39600000.0
2005-09-29 17:38:00,199.109,199.13,199.104,199.114,89400001.0
2005-09-29 17:39:00,199.111,199.135,199.111,199.135,32700000.0
2005-09-29 17:40:00,199.122,199.136,199.115,199.136,52100001.0
2005-09-29 17:41:00,199.155,199.155,199.131,199.142,39300000.0
2005-09-29 17:42:00,199.134,199.134,199.091,199.125,29200000.0
2005-09-29 17:43:00,199.143,199.173,199.131,199.173,73399999.0
2005-09-29 17:44:00,199.185,199.207,199.185,199.206,22200000.0
2005-09-29 17:45:00,199.203,199.215,199.18,199.201,59600000.0
2005-09-29 17:46:00,199.222,199.253,199.215,199.218,94000000.0
2005-09-29 17:47:00,199.227,199.236,199.198,199.213,35100000.0
2005-09-29 17:48:00,199.211,199.213,199.191,199.191,48900000.0
2005-09-29 17:49:00,199.222,199.268,199.221,199.265,23200000.0
2005-09-29 17:50:00,199.263,199.303,199.251,199.287,53800000.0
2005-09-29 17:51:00,199.273,199.311,199.26,199.286,32700000.0
2005-09-29 17:52:00,199.314,199.317,199.278,199.307,32400000.0
2005-09-29 17:53:00,199.317,199.324,199.269,199.292,36300000.0
2005-09-29 17:54:00,199.297,199.309,199.279,199.285,75699999.0
2005-09-29 17:55:00,199.28,199.283,199.227,199.247,46700000.0
2005-09-29 17:56:00,199.281,199.304,199.271,199.296,18100000.0
2005-09-29 17:57:00,199.303,199.33,199.303,199.323,39300000.0
2005-09-29 17:58:00,199.318,199.334,199.3,199.318,66400000.0
2005-09-29 17:59:00,199.301,199.301,199.25,199.287,43600000.0
2005-09-29 18:00:00,199.303,199.314,199.279,199.281,76099999.0
2005-09-29 18:01:00,199.278,199.299,199.257,199.28,591500000.0
2005-09-29 18:02:00,199.287,199.295,199.244,199.272,810900001.0
2005-09-29 18:03:00,199.27,199.276,199.216,199.216,759900001.0
2005-09-29 18:04:00,199.21,199.25,199.193,199.228,448500002.0
2005-09-29 18:05:00,199.253,199.261,199.218,199.242,635099999.0
2005-09-29 18:06:00,199.233,199.269,199.23,199.238,645500000.0
2005-09-29 18:07:00,199.235,199.25,199.2,199.2,835799999.0
2005-09-29 18:08:00,199.204,199.258,199.204,199.258,603000000.0
2005-09-29 18:09:00,199.256,199.264,199.238,199.244,488800001.0
2005-09-29 18:10:00,199.245,199.269,199.241,199.269,537800001.0
2005-09-29 18:11:00,199.265,199.266,199.229,199.243,283100000.0
2005-09-29 18:12:00,199.267,199.288,199.261,199.263,274999999.0
2005-09-29 18:13:00,199.252,199.263,199.22,199.237,500600000.0
2005-09-29 18:14:00,199.259,199.278,199.244,199.247,721200001.0
2005-09-29 18:15:00,199.255,199.278,199.245,199.259,732399998.0
2005-09-29 18:16:00,199.253,199.28,199.206,199.252,675899999.0
2005-09-29 18:17:00,199.267,199.289,199.252,199.252,297800001.0
2005-09-29 18:18:00,199.254,199.275,199.234,199.251,445500000.0
2005-09-29 18:19:00,199.265,199.307,199.258,199.303,504500002.0
2005-09-29 18:20:00,199.317,199.334,199.285,199.304,435500000.0
2005-09-29 18:21:00,199.307,199.333,199.305,199.326,508900000.0
2005-09-29 18:22:00,199.32,199.338,199.295,199.295,403800000.0
2005-09-29 18:23:00,199.3,199.335,199.281,199.305,805800001.0
2005-09-29 18:24:00,199.28,199.306,199.275,199.289,543800001.0
2005-09-29 18:25:00,199.298,199.344,199.296,199.333,545500002.0
2005-09-29 18:26:00,199.334,199.334,199.272,199.282,328199999.0
2005-09-29 18:27:00,199.296,199.315,199.236,199.29,355099999.0
2005-09-29 18:28:00,199.291,199.3,199.267,199.275,364899999.0
2005-09-29 18:29:00,199.271,199.29,199.217,199.264,449399998.0
2005-09-29 18:30:00,199.279,199.29,199.212,199.251,325700002.0
2005-09-29 18:31:00,199.272,199.291,199.217,199.284,334000000.0
2005-09-29 18:32:00,199.263,199.315,199.224,199.303,453299999.0
2005-09-29 18:33:00,199.317,199.343,199.308,199.318,554900001.0
2005-09-29 18:34:00,199.322,199.339,199.284,199.318,518400002.0
2005-09-29 18:35:00,199.32,199.334,199.268,199.289,458200000.0
2005-09-29 18:36:00,199.294,199.33,199.275,199.315,297199999.0
2005-09-29 18:37:00,199.339,199.344,199.319,199.319,174000001.0
2005-09-29 18:38:00,199.315,199.315,199.253,199.302,222800001.0
2005-09-29 18:39:00,199.31,199.316,199.293,199.307,141600000.0
2005-09-29 18:40:00,199.279,199.326,199.272,199.322,330100001.0
2005-09-29 18:41:00,199.316,199.363,199.316,199.352,257700001.0
2005-09-29 18:42:00,199.351,199.373,199.35,199.353,248100000.0
2005-09-29 18:43:00,199.348,199.381,199.348,199.35,132400000.0
2005-09-29 18:44:00,199.367,199.386,199.326,199.359,359300002.0
2005-09-29 18:45:00,199.356,199.356,199.297,199.355,223099998.0
2005-09-29 18:46:00,199.344,199.37,199.291,199.34,174200000.0
2005-09-29 18:47:00,199.333,199.333,199.266,199.317,110200002.0
2005-09-29 18:48:00,199.33,199.354,199.263,199.277,167300000.0
2005-09-29 18:49:00,199.336,199.365,199.324,199.331,173800000.0
2005-09-29 18:50:00,199.332,199.339,199.307,199.327,280300002.0
2005-09-29 18:51:00,199.313,199.313,199.242,199.245,127300000.0
2005-09-29 18:52:00,199.238,199.262,199.2,199.243,285600000.0
2005-09-29 18:53:00,199.25,199.287,199.22,199.22,185099999.0
2005-09-29 18:54:00,199.273,199.304,199.24,199.254,211400000.0
2005-09-29 18:55:00,199.315,199.328,199.29,199.316,211000000.0
2005-09-29 18:56:00,199.302,199.302,199.257,199.297,24400000.0
2005-09-29 18:57:00,199.295,199.296,199.238,199.287,166899999.0
2005-09-29 18:58:00,199.285,199.314,199.248,199.282,315100001.0
2005-09-29 18:59:00,199.273,199.295,199.267,199.293,292100001.0
2005-09-29 19:00:00,199.281,199.302,199.252,199.274,97200001.0
2005-09-29 19:01:00,199.215,199.268,199.19,199.261,106400000.0
2005-09-29 19:02:00,199.273,199.277,199.209,199.241,223100000.0
2005-09-29 19:03:00,199.248,199.263,199.246,199.249,268799999.0
2005-09-29 19:04:00,199.239,199.271,199.199,199.271,152100000.0
2005-09-29 19:05:00,199.27,199.275,199.239,199.25,153400000.0
2005-09-29 19:06:00,199.256,199.287,199.255,199.282,495300003.0
2005-09-29 19:07:00,199.295,199.304,199.248,199.29,381900000.0
2005-09-29 19:08:00,199.294,199.308,199.232,199.306,313000002.0
2005-09-29 19:09:00,199.304,199.334,199.298,199.315,151400000.0
2005-09-29 19:10:00,199.316,199.325,199.281,199.31,185700002.0
2005-09-29 19:11:00,199.311,199.316,199.306,199.306,33100000.0
2005-09-29 19:12:00,199.284,199.301,199.255,199.295,79699999.0
2005-09-29 19:13:00,199.295,199.307,199.244,199.244,136700000.0
2005-09-29 19:14:00,199.274,199.31,199.249,199.26,283800000.0
2005-09-29 19:15:00,199.285,199.301,199.24,199.26,322800001.0
2005-09-29 19:16:00,199.313,199.313,199.264,199.271,32200000.0
2005-09-29 19:17:00,199.283,199.283,199.199,199.199,104400000.0
2005-09-29 19:18:00,199.192,199.222,199.168,199.222,171500000.0
2005-09-29 19:19:00,199.225,199.228,199.153,199.228,167400000.0
2005-09-29 19:20:00,199.234,199.261,199.195,199.25,183999999.0
2005-09-29 19:21:00,199.214,199.247,199.21,199.24,135800001.0
2005-09-29 19:22:00,199.219,199.256,199.208,199.249,110900000.0
2005-09-29 19:23:00,199.238,199.259,199.231,199.244,369299999.0
2005-09-29 19:24:00,199.248,199.272,199.202,199.243,75000000.0
2005-09-29 19:25:00,199.24,199.278,199.226,199.254,280999998.0
2005-09-29 19:26:00,199.244,199.27,199.212,199.244,477800001.0
2005-09-29 19:27:00,199.235,199.257,199.225,199.241,298199999.0
2005-09-29 19:28:00,199.222,199.252,199.188,199.252,166400000.0
2005-09-29 19:29:00,199.278,199.278,199.217,199.27,126899998.0
2005-09-29 19:30:00,199.263,199.288,199.214,199.257,276600000.0
2005-09-29 19:31:00,199.29,199.29,199.244,199.25,115899999.0
2005-09-29 19:32:00,199.282,199.303,199.246,199.276,324500001.0
2005-09-29 19:33:00,199.28,199.303,199.233,199.297,202200001.0
2005-09-29 19:34:00,199.299,199.314,199.28,199.306,239400001.0
2005-09-29 19:35:00,199.293,199.314,199.289,199.289,292800002.0
2005-09-29 19:36:00,199.251,199.304,199.251,199.284,256100000.0
2005-09-29 19:37:00,199.276,199.276,199.165,199.224,99999999.0
2005-09-29 19:38:00,199.222,199.239,199.164,199.213,206499999.0
2005-09-29 19:39:00,199.216,199.22,199.19,199.19,192499998.0
2005-09-29 19:40:00,199.192,199.208,199.178,199.18,302400004.0
2005-09-29 19:41:00,199.2,199.203,199.188,199.19,306700000.0
2005-09-29 19:42:00,199.198,199.198,199.165,199.195,215999999.0
2005-09-29 19:43:00,199.191,199.21,199.171,199.184,55600000.0
2005-09-29 19:44:00,199.186,199.193,199.154,199.18,153900000.0
2005-09-29 19:45:00,199.186,199.186,199.127,199.186,87500000.0
2005-09-29 19:46:00,199.197,199.197,199.161,199.167,137400001.0
2005-09-29 19:47:00,199.175,199.179,199.128,199.17,49800000.0
2005-09-29 19:48:00,199.163,199.196,199.163,199.185,244500000.0
2005-09-29 19:49:00,199.169,199.178,199.15,199.168,170599998.0
2005-09-29 19:50:00,199.154,199.156,199.049,199.156,194599998.0
2005-09-29 19:51:00,199.152,199.184,199.135,199.167,106100000.0
2005-09-29 19:52:00,199.173,199.188,199.119,199.184,130900000.0
2005-09-29 19:53:00,199.176,199.186,199.143,199.179,124800000.0
2005-09-29 19:54:00,199.173,199.207,199.121,199.127,176800000.0
2005-09-29 19:55:00,199.166,199.166,199.144,199.15,91200002.0
2005-09-29 19:56:00,199.193,199.213,199.146,199.213,163499998.0
2005-09-29 19:57:00,199.214,199.214,199.174,199.193,117799999.0
2005-09-29 19:58:00,199.214,199.222,199.133,199.139,248100000.0
2005-09-29 19:59:00,199.123,199.141,199.093,199.117,275700001.0
2005-09-29 20:00:00,199.124,199.144,199.095,199.11,87699999.0
2005-09-29 20:01:00,199.105,199.14,199.101,199.131,103000000.0
2005-09-29 20:02:00,199.135,199.166,199.118,199.126,124100000.0
2005-09-29 20:03:00,199.114,199.131,199.107,199.107,110400000.0
2005-09-29 20:04:00,199.112,199.147,199.112,199.147,109400000.0
2005-09-29 20:05:00,199.15,199.15,199.102,199.117,162800000.0
2005-09-29 20:06:00,199.113,199.135,199.111,199.114,220000000.0
2005-09-29 20:07:00,199.132,199.163,199.114,199.163,147000000.0
2005-09-29 20:08:00,199.161,199.205,199.149,199.185,170300000.0
2005-09-29 20:09:00,199.187,199.187,199.158,199.17,145800000.0
2005-09-29 20:10:00,199.164,199.185,199.144,199.185,140800000.0
2005-09-29 20:11:00,199.195,199.203,199.162,199.181,263700000.0
2005-09-29 20:12:00,199.185,199.226,199.181,199.2,489600001.0
2005-09-29 20:13:00,199.209,199.22,199.176,199.178,185600001.0
2005-09-29 20:14:00,199.177,199.203,199.15,199.187,156499999.0
2005-09-29 20:15:00,199.191,199.191,199.165,199.182,307800000.0
2005-09-29 20:16:00,199.176,199.207,199.156,199.181,201500001.0
2005-09-29 20:17:00,199.205,199.222,199.197,199.208,41300000.0
2005-09-29 20:18:00,199.213,199.245,199.213,199.223,130300001.0
2005-09-29 20:19:00,199.228,199.247,199.152,199.237,162900000.0
2005-09-29 20:20:00,199.236,199.251,199.192,199.251,257800001.0
2005-09-29 20:21:00,199.244,199.279,199.244,199.277,102900000.0
2005-09-29 20:22:00,199.237,199.267,199.225,199.267,228600000.0
2005-09-29 20:23:00,199.277,199.315,199.273,199.295,161800000.0
2005-09-29 20:24:00,199.304,199.336,199.302,199.302,130200000.0
2005-09-29 20:25:00,199.302,199.348,199.263,199.317,278699999.0
2005-09-29 20:26:00,199.284,199.309,199.268,199.293,272599999.0
2005-09-29 20:27:00,199.292,199.311,199.267,199.278,190100000.0
2005-09-29 20:28:00,199.278,199.278,199.229,199.237,302100000.0
2005-09-29 20:29:00,199.247,199.269,199.177,199.25,506500001.0
2005-09-29 20:30:00,199.254,199.279,199.254,199.257,486299999.0
2005-09-29 20:31:00,199.254,199.254,199.171,199.214,411499999.0
2005-09-29 20:32:00,199.223,199.245,199.222,199.236,465600003.0
2005-09-29 20:33:00,199.235,199.287,199.235,199.287,169100001.0
2005-09-29 20:34:00,199.283,199.283,199.209,199.243,129800000.0
2005-09-29 20:35:00,199.239,199.257,199.173,199.173,146599999.0
2005-09-29 20:36:00,199.257,199.271,199.243,199.258,103200000.0
2005-09-29 20:37:00,199.242,199.263,199.224,199.229,76600000.0
2005-09-29 20:38:00,199.221,199.229,199.191,199.202,226000000.0
2005-09-29 20:39:00,199.195,199.195,199.127,199.178,236899999.0
2005-09-29 20:40:00,199.18,199.18,199.106,199.143,367099999.0
2005-09-29 20:41:00,199.162,199.166,199.136,199.165,184500000.0
2005-09-29 20:42:00,199.159,199.159,199.123,199.139,219300002.0
2005-09-29 20:43:00,199.136,199.136,199.098,199.125,316000001.0
2005-09-29 20:44:00,199.138,199.144,199.105,199.134,314899998.0
2005-09-29 20:45:00,199.13,199.13,199.044,199.112,274400001.0
2005-09-29 20:46:00,199.124,199.137,199.107,199.126,236600000.0
2005-09-29 20:47:00,199.124,199.133,199.11,199.119,225800001.0
2005-09-29 20:48:00,199.111,199.143,199.094,199.094,311399999.0
2005-09-29 20:49:00,199.1,199.11,199.09,199.11,183899999.0
2005-09-29 20:50:00,199.102,199.147,199.102,199.139,448299998.0
2005-09-29 20:51:00,199.127,199.138,199.1,199.12,156300001.0
2005-09-29 20:52:00,199.12,199.12,199.094,199.098,156100000.0
2005-09-29 20:53:00,199.091,199.103,199.047,199.07,218899999.0
2005-09-29 20:54:00,199.073,199.084,199.056,199.084,140500000.0
2005-09-29 20:55:00,199.062,199.075,199.032,199.047,292000000.0
2005-09-29 20:56:00,199.049,199.073,199.046,199.061,226299999.0
2005-09-29 20:57:00,199.054,199.073,199.034,199.045,403300001.0
2005-09-29 20:58:00,199.04,199.078,199.04,199.06,348399999.0
2005-09-29 20:59:00,199.064,199.083,199.019,199.048,404400000.0
2005-09-29 21:00:00,199.06,199.06,199.01,199.018,469800000.0
2005-09-29 21:01:00,199.002,199.014,198.982,198.982,377800001.0
2005-09-29 21:02:00,198.98,199.017,198.931,198.992,196900000.0
2005-09-29 21:03:00,198.984,199.011,198.984,199.002,242600000.0
2005-09-29 21:04:00,199.039,199.068,199.011,199.019,88700000.0
2005-09-29 21:05:00,199.02,199.041,199.01,199.026,148000000.0
2005-09-29 21:06:00,199.014,199.014,198.979,198.995,127800000.0
2005-09-29 21:07:00,199.009,199.019,198.971,199.019,198300000.0
2005-09-29 21:08:00,199.015,199.045,198.979,198.993,174600001.0
2005-09-29 21:09:00,199.039,199.059,199.039,199.051,61000000.0
2005-09-29 21:10:00,199.043,199.043,199.003,199.043,65900000.0
2005-09-29 21:11:00,199.049,199.051,198.987,199.04,79100001.0
2005-09-29 21:12:00,199.036,199.066,199.028,199.028,79000000.0
2005-09-29 21:13:00,199.022,199.043,198.972,199.04,133199999.0
2005-09-29 21:14:00,199.051,199.075,199.028,199.043,329300001.0
2005-09-29 21:15:00,199.022,199.064,199.02,199.04,301199999.0
2005-09-29 21:16:00,199.033,199.044,198.993,199.033,85800000.0
2005-09-29 21:17:00,199.039,199.062,198.982,199.037,196499999.0
2005-09-29 21:18:00,199.041,199.054,198.947,199.038,220600001.0
2005-09-29 21:19:00,199.043,199.071,199.016,199.04,215600000.0
2005-09-29 21:20:00,199.031,199.043,198.959,199.007,338000001.0
2005-09-29 21:21:00,198.962,199.019,198.949,199.019,238699999.0
2005-09-29 21:22:00,199.023,199.056,198.988,199.033,162400000.0
2005-09-29 21:23:00,199.01,199.044,199.002,199.026,151499999.0
2005-09-29 21:24:00,199.015,199.043,198.974,199.009,231000000.0
2005-09-29 21:25:00,199.043,199.062,199.036,199.048,289900000.0
2005-09-29 21:26:00,199.042,199.075,199.016,199.016,91700000.0
2005-09-29 21:27:00,199.06,199.091,199.032,199.091,152800000.0
2005-09-29 21:28:00,199.087,199.095,199.033,199.037,116399999.0
2005-09-29 21:29:00,199.114,199.131,199.113,199.113,53700000.0
2005-09-29 21:30:00,199.102,199.113,199.083,199.083,102400000.0
2005-09-29 21:31:00,199.047,199.069,199.021,199.065,74700000.0
2005-09-29 21:32:00,199.081,199.122,199.081,199.107,128000000.0
2005-09-29 21:33:00,199.105,199.122,199.061,199.122,201200001.0
2005-09-29 21:34:00,199.127,199.127,199.094,199.103,87600000.0
2005-09-29 21:35:00,199.041,199.097,199.038,199.089,56400000.0
2005-09-29 21:36:00,199.11,199.121,199.066,199.094,80800000.0
2005-09-29 21:37:00,199.11,199.115,199.103,199.103,119099999.0
2005-09-29 21:38:00,199.098,199.113,199.097,199.098,52900000.0
2005-09-29 21:39:00,199.107,199.115,199.09,199.107,43000000.0
2005-09-29 21:40:00,199.114,199.14,199.114,199.129,43000001.0
2005-09-29 21:41:00,199.135,199.155,199.13,199.139,32299999.0
2005-09-29 21:42:00,199.138,199.138,199.046,199.116,141800000.0
2005-09-29 21:43:00,199.11,199.135,199.083,199.109,49500000.0
2005-09-29 21:44:00,199.098,199.121,199.026,199.085,240999999.0
2005-09-29 21:45:00,199.098,199.129,199.07,199.11,78499999.0
2005-09-29 21:46:00,199.13,199.149,199.082,199.146,135800000.0
2005-09-29 21:47:00,199.11,199.14,199.059,199.126,68500000.0
2005-09-29 21:48:00,199.13,199.13,199.099,199.103,140100001.0
2005-09-29 21:49:00,199.106,199.128,199.106,199.11,86400000.0
2005-09-29 21:50:00,199.093,199.107,199.064,199.105,41300001.0
2005-09-29 21:51:00,199.07,199.109,199.056,199.08,121800000.0
2005-09-29 21:52:00,199.075,199.082,199.018,199.066,62200000.0
2005-09-29 21:53:00,199.088,199.089,199.058,199.084,41599999.0
2005-09-29 21:54:00,199.094,199.096,199.069,199.078,84500001.0
2005-09-29 21:55:00,199.097,199.097,199.024,199.082,49800000.0
2005-09-29 21:56:00,199.091,199.092,199.079,199.092,63400001.0
2005-09-29 21:57:00,199.087,199.087,199.07,199.07,51100000.0
2005-09-29 21:58:00,199.095,199.105,199.068,199.093,56100000.0
2005-09-29 21:59:00,199.099,199.109,199.045,199.074,157700000.0
2005-09-29 22:00:00,199.072,199.093,199.072,199.078,158000001.0
2005-09-29 22:01:00,199.074,199.074,199.03,199.063,167900000.0
2005-09-29 22:02:00,199.066,199.071,199.053,199.053,265400001.0
2005-09-29 22:03:00,199.062,199.067,199.05,199.05,76700000.0
2005-09-29 22:04:00,199.033,199.071,198.988,199.052,135000000.0
2005-09-29 22:05:00,199.065,199.088,199.065,199.076,56900001.0
2005-09-29 22:06:00,199.051,199.085,199.051,199.085,57900001.0
2005-09-29 22:07:00,199.057,199.073,198.994,199.067,68099999.0
2005-09-29 22:08:00,199.092,199.092,199.045,199.045,63400000.0
2005-09-29 22:09:00,199.048,199.062,199.041,199.048,49300000.0
2005-09-29 22:10:00,199.052,199.058,199.043,199.043,37000000.0
2005-09-29 22:11:00,199.035,199.065,199.033,199.065,60400000.0
2005-09-29 22:12:00,199.054,199.054,199.008,199.028,57800000.0
2005-09-29 22:13:00,199.011,199.019,198.994,199.019,51300000.0
2005-09-29 22:14:00,199.016,199.016,198.969,198.993,47299998.0
2005-09-29 22:15:00,199.013,199.04,199.005,199.005,176000001.0
2005-09-29 22:16:00,199.013,199.055,199.013,199.045,228300000.0
2005-09-29 22:17:00,199.011,199.046,198.996,199.032,71700000.0
2005-09-29 22:18:00,199.055,199.057,199.018,199.034,87600000.0
2005-09-29 22:19:00,199.01,199.038,199.01,199.016,94000001.0
2005-09-29 22:20:00,199.025,199.046,199.013,199.033,43200000.0
2005-09-29 22:21:00,199.005,199.037,198.973,199.024,34900000.0
2005-09-29 22:22:00,199.008,199.045,198.99,199.032,56900001.0
2005-09-29 22:23:00,199.037,199.059,199.037,199.053,87200000.0
2005-09-29 22:24:00,199.054,199.066,199.022,199.052,46000000.0
2005-09-29 22:25:00,199.037,199.045,199.017,199.045,79600000.0
2005-09-29 22:26:00,199.042,199.042,199.014,199.032,23000000.0
2005-09-29 22:27:00,199.0,199.034,198.974,199.011,194599999.0
2005-09-29 22:28:00,198.983,199.028,198.983,199.018,53800001.0
2005-09-29 22:29:00,199.027,199.053,199.019,199.052,212099999.0
2005-09-29 22:30:00,199.065,199.066,199.023,199.054,30900000.0
2005-09-29 22:31:00,199.067,199.067,199.005,199.044,83799999.0
2005-09-29 22:32:00,199.033,199.033,198.987,199.013,123400001.0
2005-09-29 22:33:00,199.027,199.027,198.988,199.007,241400000.0
2005-09-29 22:34:00,199.001,199.043,198.971,199.043,276400000.0
2005-09-29 22:35:00,199.011,199.028,198.983,198.996,37800000.0
2005-09-29 22:36:00,198.997,199.038,198.966,199.012,100299999.0
2005-09-29 22:37:00,199.02,199.037,198.986,199.037,75300001.0
2005-09-29 22:38:00,199.056,199.056,199.014,199.027,26300000.0
2005-09-29 22:39:00,199.051,199.06,199.033,199.033,79699999.0
2005-09-29 22:40:00,199.039,199.072,199.037,199.039,46000000.0
2005-09-29 22:41:00,199.024,199.073,199.02,199.04,50700000.0
2005-09-29 22:42:00,199.007,199.013,198.962,199.001,30700000.0
2005-09-29 22:43:00,199.0,199.012,198.981,198.988,120900001.0
2005-09-29 22:44:00,199.005,199.02,199.0,199.005,123800001.0
2005-09-29 22:45:00,198.992,199.029,198.977,199.024,88999999.0
2005-09-29 22:46:00,198.999,199.011,198.987,199.003,54300000.0
2005-09-29 22:47:00,199.001,199.027,198.988,199.002,54800000.0
2005-09-29 22:48:00,199.038,199.053,199.035,199.042,95700000.0
2005-09-29 22:49:00,199.038,199.05,199.038,199.041,39400001.0
2005-09-29 22:50:00,199.058,199.061,199.0,199.016,47500000.0
2005-09-29 22:51:00,199.018,199.043,198.989,199.02,84400000.0
2005-09-29 22:52:00,199.016,199.05,199.016,199.037,49000001.0
2005-09-29 22:53:00,199.014,199.046,198.987,199.037,161700001.0
2005-09-29 22:54:00,199.047,199.053,199.015,199.04,80599999.0
2005-09-29 22:55:00,199.038,199.06,199.033,199.04,53600000.0
2005-09-29 22:56:00,199.022,199.022,198.98,198.995,92800001.0
2005-09-29 22:57:00,198.998,199.016,198.963,199.016,106400001.0
2005-09-29 22:58:00,199.02,199.02,198.948,198.975,35700000.0
2005-09-29 22:59:00,198.982,198.988,198.904,198.96,94800000.0
2005-09-29 23:00:00,198.952,198.995,198.944,198.956,39399999.0
2005-09-29 23:01:00,198.95,198.992,198.921,198.992,62599999.0
2005-09-29 23:02:00,198.913,198.945,198.902,198.945,56500000.0
2005-09-29 23:03:00,198.951,199.008,198.914,199.008,67499999.0
2005-09-29 23:04:00,198.94,199.004,198.919,199.004,56500000.0
2005-09-29 23:05:00,198.989,198.991,198.927,198.935,20000000.0
2005-09-29 23:06:00,198.92,198.946,198.899,198.94,102199999.0
2005-09-29 23:07:00,198.953,198.988,198.936,198.988,42700000.0
2005-09-29 23:08:00,198.968,199.036,198.962,199.033,68200001.0
2005-09-29 23:09:00,199.054,199.061,199.023,199.061,35900000.0
2005-09-29 23:10:00,199.1,199.132,199.073,199.12,50800000.0
2005-09-29 23:11:00,199.136,199.158,199.114,199.134,60600000.0
2005-09-29 23:12:00,199.136,199.151,199.113,199.121,46200000.0
2005-09-29 23:13:00,199.167,199.167,199.093,199.119,45900000.0
2005-09-29 23:14:00,199.123,199.156,199.07,199.156,72900000.0
2005-09-29 23:15:00,199.153,199.153,199.114,199.117,58999999.0
2005-09-29 23:16:00,199.12,199.143,199.088,199.088,26200000.0
2005-09-29 23:17:00,199.112,199.136,199.08,199.126,34900000.0
2005-09-29 23:18:00,199.102,199.109,199.051,199.109,40800000.0
2005-09-29 23:19:00,199.098,199.098,199.057,199.088,35300000.0
2005-09-29 23:20:00,199.083,199.105,199.044,199.105,45900000.0
2005-09-29 23:21:00,199.016,199.101,198.992,199.101,52400000.0
2005-09-29 23:22:00,199.058,199.092,199.041,199.067,43000000.0
2005-09-29 23:23:00,199.083,199.127,199.075,199.127,46900000.0
2005-09-29 23:24:00,199.009,199.121,199.008,199.121,47900000.0
2005-09-29 23:25:00,199.143,199.143,199.104,199.118,52100000.0
2005-09-29 23:26:00,199.134,199.147,199.093,199.124,63199999.0
2005-09-29 23:27:00,199.121,199.142,199.093,199.115,29600000.0
2005-09-29 23:28:00,199.114,199.143,199.074,199.105,91700000.0
2005-09-29 23:29:00,199.118,199.137,199.105,199.105,41300000.0
2005-09-29 23:30:00,199.141,199.141,199.079,199.125,18400000.0
2005-09-29 23:31:00,199.123,199.136,199.099,199.124,81599999.0
2005-09-29 23:32:00,199.153,199.163,199.14,199.14,21800000.0
2005-09-29 23:33:00,199.142,199.142,199.082,199.111,72900000.0
2005-09-29 23:34:00,199.066,199.146,199.064,199.131,30900000.0
2005-09-29 23:35:00,199.13,199.146,199.109,199.127,45899999.0
2005-09-29 23:36:00,199.107,199.164,199.094,199.15,41700001.0
2005-09-29 23:37:00,199.136,199.142,199.102,199.12,59400000.0
2005-09-29 23:38:00,199.129,199.147,199.118,199.147,22000000.0
2005-09-29 23:39:00,199.17,199.17,199.111,199.161,34500000.0
2005-09-29 23:40:00,199.152,199.152,199.08,199.08,76600001.0
2005-09-29 23:41:00,199.098,199.11,199.071,199.092,59700002.0
2005-09-29 23:42:00,199.061,199.148,199.061,199.148,36800000.0
2005-09-29 23:43:00,199.137,199.151,199.107,199.151,29500000.0
2005-09-29 23:44:00,199.135,199.136,199.069,199.116,37800000.0
2005-09-29 23:45:00,199.12,199.144,199.099,199.134,60600000.0
2005-09-29 23:46:00,199.144,199.148,199.098,199.131,31600000.0
2005-09-29 23:47:00,199.147,199.155,199.134,199.147,19500000.0
2005-09-29 23:48:00,199.066,199.145,199.066,199.145,96700000.0
2005-09-29 23:49:00,199.156,199.208,199.156,199.208,42399999.0
2005-09-29 23:50:00,199.178,199.192,199.131,199.192,40200001.0
2005-09-29 23:51:00,199.227,199.236,199.182,199.192,43400000.0
2005-09-29 23:52:00,199.234,199.236,199.185,199.197,65399999.0
2005-09-29 23:53:00,199.157,199.213,199.157,199.165,63400000.0
2005-09-29 23:54:00,199.202,199.221,199.194,199.214,54899999.0
2005-09-29 23:55:00,199.232,199.263,199.232,199.25,47900001.0
2005-09-29 23:56:00,199.258,199.258,199.178,199.226,30100000.0
2005-09-29 23:57:00,199.227,199.233,199.163,199.174,30100000.0
2005-09-29 23:58:00,199.164,199.219,199.146,199.157,46600000.0
2005-09-29 23:59:00,199.145,199.166,199.117,199.117,24300000.0
2005-09-30 00:00:00,199.133,199.199,199.133,199.191,51700000.0
2005-09-30 00:01:00,199.117,199.186,199.095,199.186,94600000.0
2005-09-30 00:02:00,199.14,199.237,199.131,199.237,55500001.0
2005-09-30 00:03:00,199.192,199.203,199.121,199.184,38400000.0
2005-09-30 00:04:00,199.186,199.186,199.166,199.166,82399998.0
2005-09-30 00:05:00,199.088,199.179,199.084,199.179,39900000.0
2005-09-30 00:06:00,199.18,199.204,199.174,199.195,57800000.0
2005-09-30 00:07:00,199.21,199.21,199.196,199.201,15000000.0
2005-09-30 00:08:00,199.186,199.207,199.138,199.207,58499999.0
2005-09-30 00:09:00,199.196,199.222,199.142,199.222,65099999.0
2005-09-30 00:10:00,199.232,199.233,199.142,199.142,17900000.0
2005-09-30 00:11:00,199.184,199.184,199.126,199.163,49200000.0
2005-09-30 00:12:00,199.141,199.175,199.123,199.175,52500000.0
2005-09-30 00:13:00,199.183,199.198,199.118,199.12,78800001.0
2005-09-30 00:14:00,199.183,199.183,199.121,199.121,62300000.0
2005-09-30 00:15:00,199.158,199.181,199.14,199.145,48200000.0
2005-09-30 00:16:00,199.138,199.15,199.137,199.137,63100001.0
2005-09-30 00:17:00,199.109,199.109,199.073,199.096,47800000.0
2005-09-30 00:18:00,199.102,199.127,199.078,199.105,50599999.0
2005-09-30 00:19:00,199.094,199.116,199.072,199.113,56300000.0
2005-09-30 00:20:00,199.116,199.116,199.074,199.078,40800000.0
2005-09-30 00:21:00,199.124,199.124,199.098,199.112,53000000.0
2005-09-30 00:22:00,199.102,199.119,199.098,199.098,51600000.0
2005-09-30 00:23:00,199.115,199.115,199.023,199.065,85100001.0
2005-09-30 00:24:00,199.055,199.066,199.032,199.032,62500000.0
2005-09-30 00:25:00,199.044,199.08,199.043,199.075,56699999.0
2005-09-30 00:26:00,199.068,199.068,199.028,199.028,34100000.0
2005-09-30 00:27:00,199.019,199.032,198.976,199.025,51800000.0
2005-09-30 00:28:00,199.042,199.042,198.988,199.036,86700001.0
2005-09-30 00:29:00,199.016,199.021,198.961,199.021,57500000.0
2005-09-30 00:30:00,199.023,199.023,199.007,199.02,39500000.0
2005-09-30 00:31:00,199.032,199.044,198.997,199.042,52200001.0
2005-09-30 00:32:00,199.056,199.063,199.028,199.057,28400000.0
2005-09-30 00:33:00,199.066,199.085,199.058,199.076,29700000.0
2005-09-30 00:34:00,199.082,199.082,199.008,199.027,37300000.0
2005-09-30 00:35:00,199.054,199.07,199.035,199.045,40600000.0
2005-09-30 00:36:00,199.078,199.094,199.074,199.094,51200001.0
2005-09-30 00:37:00,199.102,199.102,199.078,199.087,43100000.0
2005-09-30 00:38:00,199.097,199.108,199.018,199.021,56700000.0
2005-09-30 00:39:00,199.088,199.095,199.067,199.09,25500000.0
2005-09-30 00:40:00,199.092,199.094,199.074,199.074,35900000.0
2005-09-30 00:41:00,199.06,199.107,199.059,199.094,49700000.0
2005-09-30 00:42:00,199.078,199.116,199.041,199.099,49800000.0
2005-09-30 00:43:00,199.114,199.125,199.073,199.073,46100000.0
2005-09-30 00:44:00,199.081,199.097,199.064,199.097,21500000.0
2005-09-30 00:45:00,199.108,199.108,199.062,199.083,67900000.0
2005-09-30 00:46:00,199.065,199.065,199.045,199.065,38000000.0
2005-09-30 00:47:00,199.064,199.064,199.014,199.053,85600001.0
2005-09-30 00:48:00,199.044,199.044,198.951,198.951,62500001.0
2005-09-30 00:49:00,198.934,198.968,198.929,198.929,73200000.0
2005-09-30 00:50:00,198.971,198.971,198.909,198.921,51900000.0
2005-09-30 00:51:00,198.945,198.968,198.945,198.949,34200000.0
2005-09-30 00:52:00,198.945,198.958,198.898,198.958,66100002.0
2005-09-30 00:53:00,198.966,198.992,198.961,198.992,12400000.0
2005-09-30 00:54:00,199.023,199.108,199.023,199.102,41300000.0
2005-09-30 00:55:00,199.109,199.133,199.109,199.121,110000001.0
2005-09-30 00:56:00,199.125,199.125,199.1,199.116,16000000.0
2005-09-30 00:57:00,199.12,199.12,199.067,199.082,47800000.0
2005-09-30 00:58:00,199.062,199.097,199.062,199.082,44600000.0
2005-09-30 00:59:00,199.087,199.096,199.082,199.083,43000000.0
2005-09-30 01:00:00,199.095,199.095,199.056,199.056,22200000.0
2005-09-30 01:01:00,199.038,199.045,199.009,199.021,66599999.0
2005-09-30 01:02:00,199.03,199.049,199.027,199.047,78600001.0
2005-09-30 01:03:00,199.042,199.059,199.016,199.049,67000000.0
2005-09-30 01:04:00,199.033,199.062,199.024,199.049,49000000.0
2005-09-30 01:05:00,199.048,199.079,199.024,199.07,72800000.0
2005-09-30 01:06:00,199.073,199.104,199.068,199.09,50000000.0
2005-09-30 01:07:00,199.088,199.121,199.086,199.12,45200000.0
2005-09-30 01:08:00,199.107,199.107,199.075,199.081,38200000.0
2005-09-30 01:09:00,199.102,199.102,199.04,199.061,33700000.0
2005-09-30 01:10:00,199.063,199.121,199.06,199.119,36200000.0
2005-09-30 01:11:00,199.132,199.145,199.049,199.049,86300000.0
2005-09-30 01:12:00,199.062,199.083,199.062,199.072,49299999.0
2005-09-30 01:13:00,199.103,199.153,199.103,199.153,38200000.0
2005-09-30 01:14:00,199.156,199.188,199.141,199.161,49400000.0
2005-09-30 01:15:00,199.162,199.162,199.128,199.13,19900000.0
2005-09-30 01:16:00,199.149,199.164,199.115,199.145,96099999.0
2005-09-30 01:17:00,199.14,199.156,199.119,199.141,64800001.0
2005-09-30 01:18:00,199.149,199.154,199.14,199.141,47800000.0
2005-09-30 01:19:00,199.145,199.156,199.098,199.114,54500000.0
2005-09-30 01:20:00,199.127,199.129,199.073,199.113,55700000.0
2005-09-30 01:21:00,199.097,199.113,199.078,199.109,38600000.0
2005-09-30 01:22:00,199.113,199.137,199.107,199.131,54500001.0
2005-09-30 01:23:00,199.128,199.135,199.108,199.122,36300000.0
2005-09-30 01:24:00,199.149,199.149,199.108,199.13,69900000.0
2005-09-30 01:25:00,199.135,199.151,199.111,199.136,25000000.0
2005-09-30 01:26:00,199.145,199.164,199.108,199.118,41400000.0
2005-09-30 01:27:00,199.129,199.137,199.087,199.093,23500000.0
2005-09-30 01:28:00,199.1,199.1,199.06,199.083,96199999.0
2005-09-30 01:29:00,199.075,199.075,199.032,199.042,65000000.0
2005-09-30 01:30:00,199.037,199.07,199.037,199.07,30700000.0
2005-09-30 01:31:00,199.065,199.065,199.028,199.028,41900000.0
2005-09-30 01:32:00,199.042,199.049,199.002,199.002,41100000.0
2005-09-30 01:33:00,199.027,199.062,199.025,199.062,54200000.0
2005-09-30 01:34:00,199.095,199.111,199.095,199.101,45400000.0
2005-09-30 01:35:00,199.107,199.119,199.09,199.09,40800000.0
2005-09-30 01:36:00,199.096,199.108,199.062,199.066,37000000.0
2005-09-30 01:37:00,199.063,199.084,199.045,199.077,44599999.0
2005-09-30 01:38:00,199.06,199.131,199.06,199.131,40300000.0
2005-09-30 01:39:00,199.091,199.134,199.072,199.098,65000001.0
2005-09-30 01:40:00,199.094,199.134,199.094,199.128,62000000.0
2005-09-30 01:41:00,199.146,199.161,199.13,199.13,44400000.0
2005-09-30 01:42:00,199.121,199.132,199.097,199.132,25000000.0
2005-09-30 01:43:00,199.136,199.163,199.136,199.141,46700000.0
2005-09-30 01:44:00,199.133,199.154,199.125,199.153,48600000.0
2005-09-30 01:45:00,199.166,199.208,199.166,199.195,52100000.0
2005-09-30 01:46:00,199.166,199.177,199.138,199.177,55800000.0
2005-09-30 01:47:00,199.148,199.176,199.148,199.176,43000000.0
2005-09-30 01:48:00,199.157,199.18,199.133,199.138,67600000.0
2005-09-30 01:49:00,199.175,199.199,199.153,199.167,41200000.0
2005-09-30 01:50:00,199.148,199.204,199.127,199.159,53300000.0
2005-09-30 01:51:00,199.149,199.169,199.149,199.162,38799999.0
2005-09-30 01:52:00,199.159,199.171,199.134,199.143,114199998.0
2005-09-30 01:53:00,199.115,199.135,199.1,199.134,28300000.0
2005-09-30 01:54:00,199.133,199.134,199.1,199.131,49000000.0
2005-09-30 01:55:00,199.126,199.126,199.085,199.095,37400000.0
2005-09-30 01:56:00,199.121,199.147,199.112,199.135,51600000.0
2005-09-30 01:57:00,199.185,199.185,199.127,199.168,26300000.0
2005-09-30 01:58:00,199.163,199.214,199.14,199.209,32700000.0
2005-09-30 01:59:00,199.216,199.225,199.21,199.22,42600000.0
2005-09-30 02:00:00,199.221,199.257,199.22,199.243,32300000.0
2005-09-30 02:01:00,199.223,199.223,199.2,199.2,43100000.0
2005-09-30 02:02:00,199.202,199.23,199.171,199.19,61599999.0
2005-09-30 02:03:00,199.209,199.209,199.159,199.177,39800000.0
2005-09-30 02:04:00,199.183,199.204,199.154,199.196,49600000.0
2005-09-30 02:05:00,199.209,199.213,199.181,199.204,71400001.0
2005-09-30 02:06:00,199.195,199.23,199.194,199.194,49200000.0
2005-09-30 02:07:00,199.212,199.215,199.198,199.198,22400000.0
2005-09-30 02:08:00,199.212,199.22,199.19,199.211,56400000.0
2005-09-30 02:09:00,199.194,199.215,199.186,199.204,54000000.0
2005-09-30 02:10:00,199.211,199.22,199.208,199.21,71999999.0
2005-09-30 02:11:00,199.195,199.235,199.179,199.235,76000000.0
2005-09-30 02:12:00,199.235,199.235,199.193,199.208,106700000.0
2005-09-30 02:13:00,199.195,199.23,199.193,199.225,58000001.0
2005-09-30 02:14:00,199.2,199.217,199.173,199.217,47400000.0
2005-09-30 02:15:00,199.211,199.211,199.185,199.185,105999997.0
2005-09-30 02:16:00,199.176,199.199,199.159,199.159,80799999.0
2005-09-30 02:17:00,199.151,199.177,199.115,199.177,36000000.0
2005-09-30 02:18:00,199.171,199.183,199.119,199.143,56899999.0
2005-09-30 02:19:00,199.152,199.167,199.107,199.107,36900000.0
2005-09-30 02:20:00,199.124,199.142,199.124,199.13,59200000.0
2005-09-30 02:21:00,199.129,199.172,199.117,199.172,26200000.0
2005-09-30 02:22:00,199.167,199.195,199.151,199.151,43400000.0
2005-09-30 02:23:00,199.15,199.169,199.124,199.124,73000000.0
2005-09-30 02:24:00,199.111,199.139,199.095,199.113,51400000.0
2005-09-30 02:25:00,199.119,199.119,199.093,199.104,51400000.0
2005-09-30 02:26:00,199.089,199.089,199.017,199.054,46800000.0
2005-09-30 02:27:00,199.061,199.091,199.061,199.079,76499999.0
2005-09-30 02:28:00,199.079,199.079,199.056,199.077,31400000.0
2005-09-30 02:29:00,199.102,199.122,199.102,199.112,74499998.0
2005-09-30 02:30:00,199.095,199.14,199.079,199.094,61300000.0
2005-09-30 02:31:00,199.144,199.144,199.117,199.124,53800000.0
2005-09-30 02:32:00,199.116,199.129,199.109,199.129,55600000.0
2005-09-30 02:33:00,199.13,199.13,199.099,199.099,42900000.0
2005-09-30 02:34:00,199.101,199.101,199.085,199.1,26700000.0
2005-09-30 02:35:00,199.102,199.119,199.098,199.107,63099999.0
2005-09-30 02:36:00,199.103,199.103,199.064,199.091,46099999.0
2005-09-30 02:37:00,199.095,199.106,199.062,199.078,73300000.0
2005-09-30 02:38:00,199.07,199.084,199.061,199.081,80700000.0
2005-09-30 02:39:00,199.048,199.104,199.034,199.044,51500000.0
2005-09-30 02:40:00,199.078,199.09,199.068,199.069,81800000.0
2005-09-30 02:41:00,199.077,199.098,199.038,199.098,48500000.0
2005-09-30 02:42:00,199.095,199.096,199.07,199.092,48800001.0
2005-09-30 02:43:00,199.111,199.12,199.096,199.12,53800000.0
2005-09-30 02:44:00,199.13,199.16,199.102,199.144,50600000.0
2005-09-30 02:45:00,199.144,199.146,199.125,199.138,31700000.0
2005-09-30 02:46:00,199.132,199.164,199.132,199.16,41200000.0
2005-09-30 02:47:00,199.166,199.181,199.161,199.166,36600000.0
2005-09-30 02:48:00,199.165,199.171,199.139,199.158,78800000.0
2005-09-30 02:49:00,199.149,199.165,199.13,199.165,41300000.0
2005-09-30 02:50:00,199.159,199.159,199.136,199.143,53300000.0
2005-09-30 02:51:00,199.143,199.143,199.096,199.114,50600000.0
2005-09-30 02:52:00,199.071,199.088,199.056,199.078,33800000.0
2005-09-30 02:53:00,199.069,199.07,199.006,199.006,49300000.0
2005-09-30 02:54:00,198.98,198.98,198.906,198.946,63900000.0
2005-09-30 02:55:00,198.91,199.011,198.91,199.011,55000000.0
2005-09-30 02:56:00,198.998,198.998,198.952,198.978,53100000.0
2005-09-30 02:57:00,198.978,199.003,198.971,198.999,33600000.0
2005-09-30 02:58:00,198.999,199.009,198.98,198.999,39600000.0
2005-09-30 02:59:00,198.998,199.01,198.974,198.974,73200000.0
2005-09-30 03:00:00,198.959,199.01,198.953,198.971,82799999.0
2005-09-30 03:01:00,198.982,198.988,198.956,198.988,53300000.0
2005-09-30 03:02:00,198.998,199.02,198.99,199.006,26400000.0
2005-09-30 03:03:00,199.01,199.01,198.988,199.002,19500000.0
2005-09-30 03:04:00,199.021,199.021,198.97,198.972,43300000.0
2005-09-30 03:05:00,198.953,198.962,198.92,198.92,22200000.0
2005-09-30 03:06:00,198.928,198.928,198.878,198.923,77900001.0
2005-09-30 03:07:00,198.903,198.932,198.896,198.932,40900000.0
2005-09-30 03:08:00,198.943,198.972,198.935,198.97,42799999.0
2005-09-30 03:09:00,198.986,199.002,198.979,199.002,75600000.0
2005-09-30 03:10:00,199.006,199.06,198.97,198.97,33900000.0
2005-09-30 03:11:00,198.937,199.005,198.923,198.961,32900000.0
2005-09-30 03:12:00,198.947,198.952,198.922,198.93,41099999.0
2005-09-30 03:13:00,198.922,198.962,198.922,198.956,45700000.0
2005-09-30 03:14:00,198.951,199.003,198.944,199.003,60900000.0
2005-09-30 03:15:00,198.979,199.006,198.954,199.006,40900000.0
2005-09-30 03:16:00,199.021,199.021,199.0,199.021,39600000.0
2005-09-30 03:17:00,199.021,199.047,199.01,199.03,47700000.0
2005-09-30 03:18:00,199.046,199.057,199.043,199.045,67200000.0
2005-09-30 03:19:00,199.042,199.043,199.016,199.033,47100001.0
2005-09-30 03:20:00,199.002,199.031,198.979,199.014,62699999.0
2005-09-30 03:21:00,199.044,199.058,199.036,199.047,59600000.0
2005-09-30 03:22:00,199.053,199.075,199.008,199.031,71199999.0
2005-09-30 03:23:00,199.04,199.055,199.0,199.051,52500000.0
2005-09-30 03:24:00,199.042,199.062,199.018,199.055,74400000.0
2005-09-30 03:25:00,199.048,199.048,199.03,199.03,85400001.0
2005-09-30 03:26:00,199.006,199.006,198.981,198.989,43100000.0
2005-09-30 03:27:00,199.016,199.025,199.01,199.018,45300000.0
2005-09-30 03:28:00,199.014,199.021,198.999,199.006,79400001.0
2005-09-30 03:29:00,198.999,199.004,198.963,198.963,50500001.0
2005-09-30 03:30:00,198.978,199.026,198.978,199.0,46900001.0
2005-09-30 03:31:00,199.033,199.048,199.022,199.047,51600001.0
2005-09-30 03:32:00,199.045,199.045,199.013,199.013,50999999.0
2005-09-30 03:33:00,199.022,199.037,199.018,199.037,25100000.0
2005-09-30 03:34:00,199.024,199.046,199.021,199.023,81600000.0
2005-09-30 03:35:00,199.014,199.034,199.01,199.01,63499999.0
2005-09-30 03:36:00,198.985,198.993,198.951,198.979,33700000.0
2005-09-30 03:37:00,199.015,199.029,199.002,199.02,85600001.0
2005-09-30 03:38:00,199.039,199.067,199.039,199.067,51500001.0
2005-09-30 03:39:00,199.054,199.085,199.047,199.085,59400000.0
2005-09-30 03:40:00,199.095,199.104,199.056,199.074,65600000.0
2005-09-30 03:41:00,199.064,199.065,199.038,199.065,58799999.0
2005-09-30 03:42:00,199.062,199.07,199.042,199.042,38700000.0
2005-09-30 03:43:00,199.024,199.033,199.004,199.017,55700000.0
2005-09-30 03:44:00,198.99,199.026,198.953,199.02,38500000.0
2005-09-30 03:45:00,199.007,199.027,199.005,199.02,79000000.0
2005-09-30 03:46:00,199.02,199.055,199.02,199.055,68900000.0
2005-09-30 03:47:00,199.082,199.088,199.03,199.068,52100000.0
2005-09-30 03:48:00,199.075,199.107,199.075,199.107,13300000.0
2005-09-30 03:49:00,199.112,199.112,199.031,199.031,33100000.0
2005-09-30 03:50:00,199.047,199.082,199.047,199.069,60600001.0
2005-09-30 03:51:00,199.059,199.06,198.972,198.972,42600000.0
2005-09-30 03:52:00,199.047,199.052,199.006,199.036,49500000.0
2005-09-30 03:53:00,199.026,199.026,198.999,199.005,27100000.0
2005-09-30 03:54:00,199.009,199.009,198.966,199.002,43400000.0
2005-09-30 03:55:00,199.016,199.017,198.959,198.993,45400000.0
2005-09-30 03:56:00,199.006,199.01,198.965,199.004,51200001.0
2005-09-30 03:57:00,199.01,199.014,198.931,198.949,43200000.0
2005-09-30 03:58:00,198.934,198.954,198.931,198.946,79800000.0
2005-09-30 03:59:00,198.948,199.001,198.936,198.989,51399999.0
2005-09-30 04:00:00,198.991,198.996,198.93,198.941,23800000.0
2005-09-30 04:01:00,198.972,198.972,198.953,198.953,95500001.0
2005-09-30 04:02:00,198.935,198.957,198.935,198.943,56800000.0
2005-09-30 04:03:00,198.947,198.958,198.944,198.944,23400000.0
2005-09-30 04:04:00,198.929,198.954,198.904,198.954,33100000.0
2005-09-30 04:05:00,198.968,198.972,198.936,198.972,63400001.0
2005-09-30 04:06:00,198.98,198.98,198.964,198.964,66899999.0
2005-09-30 04:07:00,198.924,198.96,198.915,198.96,19100000.0
2005-09-30 04:08:00,198.964,198.986,198.934,198.967,87000000.0
2005-09-30 04:09:00,198.937,198.958,198.873,198.958,61100000.0
2005-09-30 04:10:00,198.975,198.975,198.871,198.913,58300000.0
2005-09-30 04:11:00,198.93,198.952,198.928,198.928,61499999.0
2005-09-30 04:12:00,198.9,198.942,198.9,198.925,39900000.0
2005-09-30 04:13:00,198.913,198.913,198.879,198.888,22900000.0
2005-09-30 04:14:00,198.952,198.961,198.876,198.887,31400000.0
2005-09-30 04:15:00,198.934,198.941,198.923,198.938,44400000.0
2005-09-30 04:16:00,198.893,198.931,198.872,198.872,52300000.0
2005-09-30 04:17:00,198.927,198.927,198.875,198.905,47700000.0
2005-09-30 04:18:00,198.933,198.945,198.896,198.937,33400000.0
2005-09-30 04:19:00,198.965,199.007,198.965,198.993,54100000.0
2005-09-30 04:20:00,198.995,199.005,198.967,198.981,78500001.0
2005-09-30 04:21:00,198.998,198.998,198.93,198.972,65400000.0
2005-09-30 04:22:00,198.893,199.003,198.893,198.989,56300001.0
2005-09-30 04:23:00,198.996,198.996,198.989,198.989,13900000.0
2005-09-30 04:24:00,198.982,198.982,198.907,198.955,65899999.0
2005-09-30 04:25:00,198.954,198.969,198.929,198.954,88799999.0
2005-09-30 04:26:00,198.959,198.969,198.912,198.969,54100000.0
2005-09-30 04:27:00,198.939,198.99,198.933,198.99,41500000.0
2005-09-30 04:28:00,198.989,198.991,198.969,198.981,39800000.0
2005-09-30 04:29:00,199.002,199.013,198.958,198.99,20900000.0
2005-09-30 04:30:00,199.03,199.04,198.991,199.011,60099999.0
2005-09-30 04:31:00,199.056,199.056,199.025,199.038,30000000.0
2005-09-30 04:32:00,199.026,199.082,199.011,199.076,27200000.0
2005-09-30 04:33:00,199.049,199.055,199.041,199.055,26400000.0
2005-09-30 04:34:00,199.06,199.06,199.015,199.056,26700000.0
2005-09-30 04:35:00,199.068,199.076,199.034,199.076,79300000.0
2005-09-30 04:36:00,199.055,199.087,199.052,199.083,67800000.0
2005-09-30 04:37:00,199.098,199.134,199.097,199.114,95300001.0
2005-09-30 04:38:00,199.117,199.117,199.07,199.101,48900000.0
2005-09-30 04:39:00,199.074,199.11,199.059,199.106,51700001.0
2005-09-30 04:40:00,199.096,199.096,199.061,199.069,71999999.0
2005-09-30 04:41:00,199.067,199.067,199.027,199.058,39800000.0
2005-09-30 04:42:00,199.04,199.078,199.04,199.056,55500000.0
2005-09-30 04:43:00,199.066,199.071,199.036,199.07,46400000.0
2005-09-30 04:44:00,199.092,199.092,199.073,199.088,64200000.0
2005-09-30 04:45:00,199.085,199.103,199.049,199.078,66900000.0
2005-09-30 04:46:00,199.075,199.101,199.05,199.065,46400000.0
2005-09-30 04:47:00,199.109,199.117,199.091,199.093,26200000.0
2005-09-30 04:48:00,199.082,199.103,199.049,199.083,71000000.0
2005-09-30 04:49:00,199.092,199.116,199.092,199.103,36700000.0
2005-09-30 04:50:00,199.12,199.13,199.09,199.12,66500001.0
2005-09-30 04:51:00,199.113,199.116,199.092,199.115,42000001.0
2005-09-30 04:52:00,199.117,199.129,199.073,199.078,41500000.0
2005-09-30 04:53:00,199.077,199.092,199.056,199.066,75700000.0
2005-09-30 04:54:00,199.098,199.118,199.083,199.118,54000000.0
2005-09-30 04:55:00,199.103,199.103,199.071,199.072,28600000.0
2005-09-30 04:56:00,199.078,199.126,199.072,199.092,53700000.0
2005-09-30 04:57:00,199.084,199.095,199.072,199.092,59200000.0
2005-09-30 04:58:00,199.068,199.102,199.068,199.073,32200000.0
2005-09-30 04:59:00,199.019,199.069,199.004,199.035,62800000.0
2005-09-30 05:00:00,199.036,199.093,199.027,199.077,45899999.0
2005-09-30 05:01:00,199.077,199.078,199.031,199.078,86400000.0
2005-09-30 05:02:00,199.066,199.091,199.05,199.089,38200000.0
2005-09-30 05:03:00,199.071,199.071,199.052,199.067,42000000.0
2005-09-30 05:04:00,199.063,199.063,199.045,199.055,44600000.0
2005-09-30 05:05:00,199.089,199.091,199.072,199.091,43200000.0
2005-09-30 05:06:00,199.07,199.07,199.022,199.029,41700000.0
2005-09-30 05:07:00,199.057,199.06,199.032,199.045,53200001.0
2005-09-30 05:08:00,199.055,199.096,199.055,199.096,68700001.0
2005-09-30 05:09:00,199.088,199.118,199.079,199.118,66199999.0
2005-09-30 05:10:00,199.094,199.13,199.064,199.117,48900000.0
2005-09-30 05:11:00,199.093,199.116,199.075,199.097,66000001.0
2005-09-30 05:12:00,199.079,199.108,199.065,199.075,69000001.0
2005-09-30 05:13:00,199.077,199.077,199.03,199.051,35000000.0
2005-09-30 05:14:00,199.055,199.094,199.045,199.094,43900000.0
2005-09-30 05:15:00,199.095,199.104,199.088,199.098,37700000.0
2005-09-30 05:16:00,199.111,199.111,199.073,199.099,47900000.0
2005-09-30 05:17:00,199.092,199.095,199.062,199.074,29000000.0
2005-09-30 05:18:00,199.084,199.098,199.072,199.093,41100000.0
2005-09-30 05:19:00,199.093,199.093,199.069,199.075,78400000.0
2005-09-30 05:20:00,199.083,199.086,199.061,199.07,59099999.0
2005-09-30 05:21:00,199.062,199.104,199.062,199.09,52500000.0
2005-09-30 05:22:00,199.097,199.097,199.05,199.073,89400001.0
2005-09-30 05:23:00,199.067,199.084,199.049,199.083,46000000.0
2005-09-30 05:24:00,199.072,199.093,199.053,199.086,73100000.0
2005-09-30 05:25:00,199.094,199.096,199.078,199.096,58700000.0
2005-09-30 05:26:00,199.082,199.082,199.0,199.003,46800000.0
2005-09-30 05:27:00,199.071,199.072,199.041,199.05,30900000.0
2005-09-30 05:28:00,199.054,199.059,199.034,199.059,37400000.0
2005-09-30 05:29:00,199.077,199.09,199.077,199.087,38700000.0
2005-09-30 05:30:00,199.096,199.11,199.083,199.083,28600000.0
2005-09-30 05:31:00,199.046,199.088,199.022,199.088,45400000.0
2005-09-30 05:32:00,199.076,199.076,199.001,199.056,106900000.0
2005-09-30 05:33:00,199.052,199.052,199.0,199.046,79600000.0
2005-09-30 05:34:00,199.075,199.094,199.074,199.09,45200000.0
2005-09-30 05:35:00,199.09,199.108,199.081,199.096,31100000.0
2005-09-30 05:36:00,199.091,199.122,199.091,199.1,55100000.0
2005-09-30 05:37:00,199.086,199.107,199.074,199.09,48000000.0
2005-09-30 05:38:00,199.09,199.099,199.073,199.073,55200000.0
2005-09-30 05:39:00,199.07,199.084,199.029,199.031,71900000.0
2005-09-30 05:40:00,199.062,199.071,199.049,199.071,57700000.0
2005-09-30 05:41:00,199.031,199.079,199.031,199.074,60000000.0
2005-09-30 05:42:00,199.063,199.105,199.063,199.097,65300000.0
2005-09-30 05:43:00,199.076,199.096,199.053,199.096,41600000.0
2005-09-30 05:44:00,199.075,199.093,199.028,199.093,23900000.0
2005-09-30 05:45:00,199.098,199.098,199.045,199.072,76400000.0
2005-09-30 05:46:00,199.089,199.114,199.036,199.081,57500000.0
2005-09-30 05:47:00,199.073,199.095,199.028,199.095,42600000.0
2005-09-30 05:48:00,199.118,199.118,199.03,199.087,51900000.0
2005-09-30 05:49:00,199.091,199.116,199.08,199.116,37299999.0
2005-09-30 05:50:00,199.013,199.107,199.013,199.107,40000000.0
2005-09-30 05:51:00,199.107,199.133,199.092,199.107,92400000.0
2005-09-30 05:52:00,199.12,199.127,199.103,199.127,52500000.0
2005-09-30 05:53:00,199.095,199.116,199.078,199.078,35300000.0
2005-09-30 05:54:00,199.126,199.126,199.102,199.105,62800001.0
2005-09-30 05:55:00,199.102,199.12,199.062,199.098,55300000.0
2005-09-30 05:56:00,199.085,199.107,199.052,199.105,47400000.0
2005-09-30 05:57:00,199.109,199.125,199.057,199.057,48099999.0
2005-09-30 05:58:00,199.126,199.126,199.071,199.077,65600000.0
2005-09-30 05:59:00,199.087,199.092,199.013,199.089,73000001.0
2005-09-30 06:00:00,199.038,199.094,199.038,199.068,27700000.0
2005-09-30 06:01:00,199.087,199.087,199.01,199.057,60200000.0
2005-09-30 06:02:00,199.076,199.08,199.026,199.049,29000000.0
2005-09-30 06:03:00,199.09,199.103,199.043,199.081,54500000.0
2005-09-30 06:04:00,199.075,199.104,199.055,199.068,64300000.0
2005-09-30 06:05:00,199.066,199.096,199.066,199.096,51500000.0
2005-09-30 06:06:00,199.101,199.101,199.053,199.064,80600001.0
2005-09-30 06:07:00,199.054,199.086,199.046,199.057,72800001.0
2005-09-30 06:08:00,199.069,199.076,199.041,199.073,39000000.0
2005-09-30 06:09:00,199.075,199.087,199.055,199.057,49100000.0
2005-09-30 06:10:00,199.054,199.088,199.042,199.075,41800000.0
2005-09-30 06:11:00,199.085,199.096,199.076,199.095,43300000.0
2005-09-30 06:12:00,199.077,199.086,199.057,199.072,45000000.0
2005-09-30 06:13:00,199.055,199.064,199.032,199.05,59000001.0
2005-09-30 06:14:00,199.089,199.097,199.085,199.086,59200000.0
2005-09-30 06:15:00,199.038,199.093,199.036,199.093,29200000.0
2005-09-30 06:16:00,199.028,199.097,199.027,199.097,57800000.0
2005-09-30 06:17:00,199.114,199.114,199.087,199.1,37300000.0
2005-09-30 06:18:00,199.085,199.112,199.065,199.112,93100001.0
2005-09-30 06:19:00,199.111,199.111,199.084,199.095,78000000.0
2005-09-30 06:20:00,199.107,199.107,199.037,199.087,43500000.0
2005-09-30 06:21:00,199.097,199.097,199.044,199.076,35700000.0
2005-09-30 06:22:00,199.082,199.106,199.078,199.078,55100001.0
2005-09-30 06:23:00,199.098,199.12,199.069,199.12,51100000.0
2005-09-30 06:24:00,199.135,199.135,199.096,199.097,57700001.0
2005-09-30 06:25:00,199.104,199.11,199.082,199.082,34500000.0
2005-09-30 06:26:00,199.077,199.101,199.072,199.101,23300000.0
2005-09-30 06:27:00,199.064,199.09,199.037,199.09,47100001.0
2005-09-30 06:28:00,199.091,199.097,199.068,199.086,38600000.0
2005-09-30 06:29:00,199.075,199.103,199.058,199.1,95000000.0
2005-09-30 06:30:00,199.105,199.112,199.09,199.09,36300000.0
2005-09-30 06:31:00,199.096,199.138,199.096,199.126,44400000.0
2005-09-30 06:32:00,199.128,199.141,199.11,199.11,35100000.0
2005-09-30 06:33:00,199.102,199.114,199.088,199.107,41600000.0
2005-09-30 06:34:00,199.113,199.133,199.113,199.133,37900000.0
2005-09-30 06:35:00,199.121,199.146,199.118,199.139,68500000.0
2005-09-30 06:36:00,199.136,199.148,199.125,199.147,33900001.0
2005-09-30 06:37:00,199.13,199.151,199.108,199.124,32200000.0
2005-09-30 06:38:00,199.118,199.155,199.089,199.155,35900000.0
2005-09-30 06:39:00,199.179,199.192,199.132,199.172,56299999.0
2005-09-30 06:40:00,199.173,199.191,199.173,199.185,33700000.0
2005-09-30 06:41:00,199.182,199.194,199.17,199.17,22000000.0
2005-09-30 06:42:00,199.141,199.157,199.1,199.157,65200000.0
2005-09-30 06:43:00,199.165,199.178,199.136,199.154,43000000.0
2005-09-30 06:44:00,199.145,199.184,199.117,199.184,23200000.0
2005-09-30 06:45:00,199.173,199.186,199.166,199.185,42199999.0
2005-09-30 06:46:00,199.164,199.185,199.163,199.174,87700000.0
2005-09-30 06:47:00,199.171,199.187,199.17,199.18,60099999.0
2005-09-30 06:48:00,199.198,199.198,199.134,199.186,45500000.0
2005-09-30 06:49:00,199.149,199.194,199.149,199.184,49600000.0
2005-09-30 06:50:00,199.182,199.182,199.133,199.152,86500000.0
2005-09-30 06:51:00,199.185,199.236,199.185,199.225,78499999.0
2005-09-30 06:52:00,199.229,199.232,199.209,199.217,71000000.0
2005-09-30 06:53:00,199.231,199.252,199.193,199.252,32700000.0
2005-09-30 06:54:00,199.22,199.254,199.203,199.245,47900001.0
2005-09-30 06:55:00,199.247,199.253,199.229,199.253,55000000.0
2005-09-30 06:56:00,199.267,199.267,199.245,199.25,31600000.0
2005-09-30 06:57:00,199.216,199.227,199.201,199.214,47600000.0
2005-09-30 06:58:00,199.185,199.221,199.178,199.221,58400000.0
2005-09-30 06:59:00,199.223,199.223,199.171,199.175,42300000.0
2005-09-30 07:00:00,199.173,199.198,199.161,199.181,30100000.0
2005-09-30 07:01:00,199.181,199.186,199.123,199.16,56900000.0
2005-09-30 07:02:00,199.157,199.205,199.145,199.198,57000000.0
2005-09-30 07:03:00,199.155,199.208,199.155,199.208,39300000.0
2005-09-30 07:04:00,199.173,199.207,199.171,199.207,45199999.0
2005-09-30 07:05:00,199.223,199.231,199.181,199.22,51300000.0
2005-09-30 07:06:00,199.209,199.209,199.141,199.198,63600001.0
2005-09-30 07:07:00,199.206,199.206,199.156,199.177,35000000.0
2005-09-30 07:08:00,199.197,199.197,199.167,199.177,35300001.0
2005-09-30 07:09:00,199.199,199.209,199.187,199.208,41100000.0
2005-09-30 07:10:00,199.228,199.263,199.228,199.247,40400000.0
2005-09-30 07:11:00,199.238,199.238,199.192,199.2,50600001.0
2005-09-30 07:12:00,199.209,199.25,199.209,199.243,57000000.0
2005-09-30 07:13:00,199.218,199.227,199.183,199.217,65500001.0
2005-09-30 07:14:00,199.221,199.221,199.181,199.22,67199999.0
2005-09-30 07:15:00,199.215,199.222,199.2,199.202,32400000.0
2005-09-30 07:16:00,199.225,199.235,199.211,199.215,55200001.0
2005-09-30 07:17:00,199.222,199.23,199.222,199.222,24300000.0
2005-09-30 07:18:00,199.184,199.223,199.176,199.21,68600002.0
2005-09-30 07:19:00,199.204,199.228,199.17,199.228,43100000.0
2005-09-30 07:20:00,199.23,199.243,199.218,199.23,36500000.0
2005-09-30 07:21:00,199.222,199.245,199.222,199.245,31100000.0
2005-09-30 07:22:00,199.259,199.271,199.203,199.203,58100000.0
2005-09-30 07:23:00,199.199,199.28,199.199,199.28,56600000.0
2005-09-30 07:24:00,199.277,199.295,199.244,199.295,57500000.0
2005-09-30 07:25:00,199.289,199.289,199.233,199.283,56600000.0
2005-09-30 07:26:00,199.282,199.282,199.256,199.264,61700001.0
2005-09-30 07:27:00,199.261,199.267,199.246,199.246,47600001.0
2005-09-30 07:28:00,199.239,199.239,199.201,199.201,67099999.0
2005-09-30 07:29:00,199.219,199.249,199.215,199.249,81599999.0
2005-09-30 07:30:00,199.227,199.227,199.182,199.219,33900000.0
2005-09-30 07:31:00,199.23,199.237,199.219,199.227,68099999.0
2005-09-30 07:32:00,199.221,199.224,199.212,199.214,43000001.0
2005-09-30 07:33:00,199.209,199.223,199.181,199.181,43300001.0
2005-09-30 07:34:00,199.189,199.222,199.175,199.22,44100000.0
2005-09-30 07:35:00,199.241,199.241,199.208,199.228,30100000.0
2005-09-30 07:36:00,199.229,199.229,199.191,199.202,54800001.0
2005-09-30 07:37:00,199.174,199.198,199.167,199.167,41600000.0
2005-09-30 07:38:00,199.171,199.194,199.162,199.167,27900001.0
2005-09-30 07:39:00,199.208,199.247,199.208,199.217,59500000.0
2005-09-30 07:40:00,199.225,199.225,199.172,199.172,67000000.0
2005-09-30 07:41:00,199.149,199.174,199.141,199.152,84799999.0
2005-09-30 07:42:00,199.167,199.177,199.155,199.166,92499998.0
2005-09-30 07:43:00,199.171,199.173,199.153,199.165,49200001.0
2005-09-30 07:44:00,199.17,199.177,199.137,199.137,57300000.0
2005-09-30 07:45:00,199.131,199.17,199.128,199.146,34200000.0
2005-09-30 07:46:00,199.15,199.162,199.139,199.142,79200001.0
2005-09-30 07:47:00,199.139,199.156,199.13,199.152,57600000.0
2005-09-30 07:48:00,199.144,199.162,199.144,199.158,58400000.0
2005-09-30 07:49:00,199.14,199.14,199.113,199.113,33600000.0
2005-09-30 07:50:00,199.103,199.103,199.073,199.073,42300000.0
2005-09-30 07:51:00,199.089,199.121,199.082,199.121,63900001.0
2005-09-30 07:52:00,199.109,199.12,199.067,199.075,71800001.0
2005-09-30 07:53:00,199.049,199.049,198.975,199.036,41300000.0
2005-09-30 07:54:00,199.045,199.097,199.045,199.095,32100000.0
2005-09-30 07:55:00,199.074,199.093,199.074,199.088,34900000.0
2005-09-30 07:56:00,199.078,199.094,199.057,199.057,41400000.0
2005-09-30 07:57:00,199.047,199.047,199.0,199.0,41800000.0
2005-09-30 07:58:00,199.008,199.038,198.996,199.038,67900000.0
2005-09-30 07:59:00,199.02,199.02,198.956,198.965,19000000.0
2005-09-30 08:00:00,198.96,198.968,198.95,198.961,36100000.0
2005-09-30 08:01:00,198.945,198.957,198.918,198.918,32600001.0
2005-09-30 08:02:00,198.913,198.95,198.886,198.95,64000000.0
2005-09-30 08:03:00,198.931,198.936,198.914,198.936,26300000.0
2005-09-30 08:04:00,198.936,198.964,198.934,198.96,32200000.0
2005-09-30 08:05:00,198.986,198.998,198.98,198.982,73100000.0
2005-09-30 08:06:00,199.002,199.009,198.972,198.997,79600000.0
2005-09-30 08:07:00,199.014,199.085,199.014,199.071,64300001.0
2005-09-30 08:08:00,199.06,199.095,199.032,199.065,55200001.0
2005-09-30 08:09:00,199.025,199.063,198.999,199.054,55400000.0
2005-09-30 08:10:00,199.049,199.049,199.028,199.048,36700000.0
2005-09-30 08:11:00,199.071,199.073,199.05,199.065,64799999.0
2005-09-30 08:12:00,199.059,199.066,199.038,199.046,41500000.0
2005-09-30 08:13:00,199.05,199.065,199.043,199.056,84800000.0
2005-09-30 08:14:00,199.067,199.129,199.067,199.129,18600000.0
2005-09-30 08:15:00,199.137,199.137,199.099,199.099,37000000.0
2005-09-30 08:16:00,199.12,199.12,199.095,199.099,35800000.0
2005-09-30 08:17:00,199.114,199.131,199.112,199.112,77699998.0
2005-09-30 08:18:00,199.123,199.145,199.123,199.136,53200000.0
2005-09-30 08:19:00,199.144,199.172,199.138,199.138,55699999.0
2005-09-30 08:20:00,199.135,199.19,199.131,199.19,37600000.0
2005-09-30 08:21:00,199.19,199.238,199.19,199.193,61400000.0
2005-09-30 08:22:00,199.242,199.251,199.192,199.192,61100000.0
2005-09-30 08:23:00,199.234,199.238,199.206,199.238,46400000.0
2005-09-30 08:24:00,199.215,199.215,199.142,199.211,47300001.0
2005-09-30 08:25:00,199.227,199.239,199.171,199.171,17100000.0
2005-09-30 08:26:00,199.198,199.216,199.198,199.21,48700000.0
2005-09-30 08:27:00,199.235,199.284,199.235,199.267,41200000.0
2005-09-30 08:28:00,199.267,199.267,199.238,199.238,52500001.0
2005-09-30 08:29:00,199.249,199.271,199.237,199.265,63300001.0
2005-09-30 08:30:00,199.262,199.296,199.259,199.284,43400000.0
2005-09-30 08:31:00,199.266,199.266,199.233,199.238,75299999.0
2005-09-30 08:32:00,199.235,199.266,199.232,199.244,34700000.0
2005-09-30 08:33:00,199.246,199.277,199.245,199.258,58200000.0
2005-09-30 08:34:00,199.27,199.274,199.254,199.274,50500000.0
2005-09-30 08:35:00,199.24,199.246,199.226,199.235,25800000.0
2005-09-30 08:36:00,199.24,199.293,199.222,199.222,91700000.0
2005-09-30 08:37:00,199.236,199.252,199.224,199.238,33200000.0
2005-09-30 08:38:00,199.229,199.244,199.18,199.18,51000000.0
2005-09-30 08:39:00,199.167,199.167,199.147,199.147,18400000.0
2005-09-30 08:40:00,199.167,199.174,199.131,199.159,32700000.0
2005-09-30 08:41:00,199.153,199.174,199.133,199.163,38100000.0
2005-09-30 08:42:00,199.155,199.16,199.096,199.16,69399999.0
2005-09-30 08:43:00,199.157,199.165,199.142,199.142,59999999.0
2005-09-30 08:44:00,199.144,199.144,199.095,199.125,76800000.0
2005-09-30 08:45:00,199.097,199.118,199.084,199.084,29400000.0
2005-09-30 08:46:00,199.089,199.108,199.084,199.093,29500000.0
2005-09-30 08:47:00,199.073,199.095,199.066,199.083,29100000.0
2005-09-30 08:48:00,199.078,199.081,199.054,199.081,73200000.0
2005-09-30 08:49:00,199.071,199.14,199.071,199.137,76899998.0
2005-09-30 08:50:00,199.149,199.165,199.145,199.164,26400000.0
2005-09-30 08:51:00,199.161,199.205,199.161,199.205,42400000.0
2005-09-30 08:52:00,199.21,199.226,199.178,199.226,56400000.0
2005-09-30 08:53:00,199.218,199.228,199.161,199.185,57300000.0
2005-09-30 08:54:00,199.194,199.208,199.188,199.188,71299999.0
2005-09-30 08:55:00,199.196,199.2,199.175,199.2,42600000.0
2005-09-30 08:56:00,199.193,199.207,199.188,199.205,43400000.0
2005-09-30 08:57:00,199.188,199.193,199.163,199.193,27600000.0
2005-09-30 08:58:00,199.193,199.238,199.193,199.212,27300000.0
2005-09-30 08:59:00,199.212,199.212,199.156,199.163,71400000.0
2005-09-30 09:00:00,199.15,199.163,199.149,199.163,34699999.0
2005-09-30 09:01:00,199.122,199.177,199.122,199.17,104699998.0
2005-09-30 09:02:00,199.173,199.183,199.167,199.183,28600000.0
2005-09-30 09:03:00,199.17,199.177,199.128,199.168,23600000.0
2005-09-30 09:04:00,199.168,199.184,199.161,199.168,46900000.0
2005-09-30 09:05:00,199.18,199.199,199.166,199.18,52700000.0
2005-09-30 09:06:00,199.173,199.231,199.168,199.224,40100000.0
2005-09-30 09:07:00,199.213,199.213,199.204,199.205,31100000.0
2005-09-30 09:08:00,199.181,199.219,199.17,199.209,25900000.0
2005-09-30 09:09:00,199.207,199.218,199.186,199.186,38900000.0
2005-09-30 09:10:00,199.191,199.202,199.178,199.197,30000000.0
2005-09-30 09:11:00,199.179,199.179,199.102,199.102,15300000.0
2005-09-30 09:12:00,199.084,199.093,199.026,199.026,45900000.0
2005-09-30 09:13:00,199.006,199.012,198.988,199.0,42700000.0
2005-09-30 09:14:00,199.03,199.071,199.03,199.071,15300000.0
2005-09-30 09:15:00,199.107,199.114,199.081,199.087,25900000.0
2005-09-30 09:16:00,199.087,199.091,199.079,199.088,48500000.0
2005-09-30 09:17:00,199.09,199.11,199.079,199.11,41000000.0
2005-09-30 09:18:00,199.117,199.145,199.106,199.145,43200000.0
2005-09-30 09:19:00,199.14,199.164,199.138,199.164,43800000.0
2005-09-30 09:20:00,199.185,199.198,199.183,199.187,54800000.0
2005-09-30 09:21:00,199.207,199.213,199.183,199.213,53200000.0
2005-09-30 09:22:00,199.221,199.227,199.206,199.22,75200001.0
2005-09-30 09:23:00,199.223,199.223,199.182,199.186,23700000.0
2005-09-30 09:24:00,199.185,199.198,199.16,199.16,50800000.0
2005-09-30 09:25:00,199.146,199.151,199.12,199.151,43000000.0
2005-09-30 09:26:00,199.155,199.186,199.149,199.186,67400000.0
2005-09-30 09:27:00,199.202,199.202,199.166,199.175,57100000.0
2005-09-30 09:28:00,199.189,199.196,199.171,199.196,34400000.0
2005-09-30 09:29:00,199.186,199.209,199.155,199.178,70400001.0
2005-09-30 09:30:00,199.165,199.178,199.156,199.16,33800000.0
2005-09-30 09:31:00,199.157,199.171,199.155,199.155,32300000.0
2005-09-30 09:32:00,199.16,199.188,199.155,199.188,41700000.0
2005-09-30 09:33:00,199.198,199.219,199.197,199.211,31700000.0
2005-09-30 09:34:00,199.226,199.26,199.226,199.237,49300000.0
2005-09-30 09:35:00,199.232,199.232,199.195,199.213,78900000.0
2005-09-30 09:36:00,199.228,199.253,199.219,199.253,51000000.0
2005-09-30 09:37:00,199.243,199.264,199.234,199.247,53999999.0
2005-09-30 09:38:00,199.239,199.252,199.209,199.213,56700000.0
2005-09-30 09:39:00,199.218,199.256,199.192,199.249,66200000.0
2005-09-30 09:40:00,199.241,199.291,199.22,199.276,48900001.0
2005-09-30 09:41:00,199.259,199.268,199.238,199.238,48000000.0
2005-09-30 09:42:00,199.229,199.26,199.229,199.25,72100000.0
2005-09-30 09:43:00,199.253,199.273,199.243,199.261,30000000.0
2005-09-30 09:44:00,199.245,199.266,199.241,199.252,49700000.0
2005-09-30 09:45:00,199.246,199.246,199.217,199.24,30100000.0
2005-09-30 09:46:00,199.221,199.26,199.221,199.241,46900000.0
2005-09-30 09:47:00,199.246,199.253,199.23,199.253,38300000.0
2005-09-30 09:48:00,199.243,199.252,199.219,199.226,51300000.0
2005-09-30 09:49:00,199.189,199.192,199.168,199.168,42600000.0
2005-09-30 09:50:00,199.179,199.19,199.158,199.187,63099999.0
2005-09-30 09:51:00,199.2,199.201,199.148,199.163,83999999.0
2005-09-30 09:52:00,199.177,199.187,199.162,199.187,54500000.0
2005-09-30 09:53:00,199.199,199.232,199.187,199.2,89900001.0
2005-09-30 09:54:00,199.181,199.184,199.152,199.167,54600000.0
2005-09-30 09:55:00,199.143,199.177,199.135,199.177,45400000.0
2005-09-30 09:56:00,199.177,199.18,199.123,199.123,21600000.0
2005-09-30 09:57:00,199.098,199.134,199.098,199.13,37900000.0
2005-09-30 09:58:00,199.185,199.239,199.185,199.239,62799999.0
2005-09-30 09:59:00,199.211,199.237,199.201,199.237,40400000.0
2005-09-30 10:00:00,199.232,199.245,199.194,199.24,80400000.0
2005-09-30 10:01:00,199.253,199.27,199.215,199.262,58900001.0
2005-09-30 10:02:00,199.28,199.29,199.256,199.266,56400001.0
2005-09-30 10:03:00,199.238,199.238,199.223,199.23,38600000.0
2005-09-30 10:04:00,199.227,199.243,199.199,199.226,54699999.0
2005-09-30 10:05:00,199.264,199.264,199.234,199.239,19000000.0
2005-09-30 10:06:00,199.243,199.278,199.239,199.27,30400000.0
2005-09-30 10:07:00,199.273,199.287,199.272,199.274,37900000.0
2005-09-30 10:08:00,199.256,199.272,199.256,199.26,42000001.0
2005-09-30 10:09:00,199.269,199.269,199.221,199.26,35100000.0
2005-09-30 10:10:00,199.272,199.3,199.272,199.3,35600000.0
2005-09-30 10:11:00,199.29,199.293,199.271,199.283,45900000.0
2005-09-30 10:12:00,199.264,199.283,199.242,199.283,39500000.0
2005-09-30 10:13:00,199.273,199.286,199.265,199.28,47300000.0
2005-09-30 10:14:00,199.271,199.271,199.243,199.25,33900001.0
2005-09-30 10:15:00,199.243,199.267,199.224,199.267,20200000.0
2005-09-30 10:16:00,199.273,199.309,199.272,199.305,31500000.0
2005-09-30 10:17:00,199.312,199.324,199.308,199.321,63900001.0
2005-09-30 10:18:00,199.317,199.337,199.308,199.337,64199999.0
2005-09-30 10:19:00,199.332,199.339,199.322,199.329,69300001.0
2005-09-30 10:20:00,199.319,199.319,199.267,199.274,43200000.0
2005-09-30 10:21:00,199.244,199.275,199.223,199.242,52700000.0
2005-09-30 10:22:00,199.26,199.27,199.234,199.234,12800000.0
2005-09-30 10:23:00,199.237,199.241,199.232,199.233,66800001.0
2005-09-30 10:24:00,199.229,199.242,199.194,199.194,38400000.0
2005-09-30 10:25:00,199.175,199.185,199.134,199.134,25200000.0
2005-09-30 10:26:00,199.135,199.152,199.103,199.152,22900000.0
2005-09-30 10:27:00,199.159,199.167,199.141,199.141,39500000.0
2005-09-30 10:28:00,199.131,199.147,199.131,199.141,48200001.0
2005-09-30 10:29:00,199.14,199.14,199.117,199.14,60100000.0
2005-09-30 10:30:00,199.135,199.135,199.086,199.104,77400000.0
2005-09-30 10:31:00,199.1,199.127,199.062,199.124,36600000.0
2005-09-30 10:32:00,199.143,199.188,199.143,199.179,73200000.0
2005-09-30 10:33:00,199.19,199.2,199.176,199.176,91200002.0
2005-09-30 10:34:00,199.203,199.214,199.174,199.182,42200000.0
2005-09-30 10:35:00,199.181,199.209,199.181,199.204,59600000.0
2005-09-30 10:36:00,199.194,199.211,199.194,199.207,79100000.0
2005-09-30 10:37:00,199.198,199.198,199.176,199.18,19500000.0
2005-09-30 10:38:00,199.178,199.195,199.162,199.166,42900000.0
2005-09-30 10:39:00,199.176,199.194,199.176,199.178,31800000.0
2005-09-30 10:40:00,199.183,199.204,199.183,199.184,66600000.0
2005-09-30 10:41:00,199.189,199.201,199.186,199.195,47500000.0
2005-09-30 10:42:00,199.174,199.186,199.159,199.17,24700000.0
2005-09-30 10:43:00,199.153,199.17,199.151,199.162,78300001.0
2005-09-30 10:44:00,199.154,199.154,199.085,199.1,42000000.0
2005-09-30 10:45:00,199.092,199.096,199.061,199.09,49300000.0
2005-09-30 10:46:00,199.063,199.082,199.059,199.066,68999999.0
2005-09-30 10:47:00,199.051,199.076,199.036,199.053,50100000.0
2005-09-30 10:48:00,199.059,199.078,199.029,199.029,57500000.0
2005-09-30 10:49:00,199.022,199.052,199.014,199.052,59000000.0
2005-09-30 10:50:00,199.06,199.085,199.053,199.084,32100000.0
2005-09-30 10:51:00,199.096,199.096,199.067,199.079,55100000.0
2005-09-30 10:52:00,199.049,199.057,199.019,199.049,49800000.0
2005-09-30 10:53:00,199.06,199.068,199.052,199.067,62600000.0
2005-09-30 10:54:00,199.086,199.093,199.021,199.082,44800000.0
2005-09-30 10:55:00,199.12,199.149,199.087,199.09,48700001.0
2005-09-30 10:56:00,199.16,199.209,199.16,199.197,48400000.0
2005-09-30 10:57:00,199.198,199.198,199.158,199.171,57400000.0
2005-09-30 10:58:00,199.194,199.228,199.194,199.21,13300000.0
2005-09-30 10:59:00,199.162,199.162,199.067,199.07,15300000.0
2005-09-30 11:00:00,199.085,199.085,199.004,199.004,39500000.0
2005-09-30 11:01:00,199.022,199.099,199.022,199.099,21800000.0
2005-09-30 11:02:00,199.129,199.135,199.103,199.117,47600000.0
2005-09-30 11:03:00,199.143,199.143,199.128,199.134,28400000.0
2005-09-30 11:04:00,199.139,199.151,199.127,199.151,67700000.0
2005-09-30 11:05:00,199.135,199.153,199.13,199.13,40300001.0
2005-09-30 11:06:00,199.123,199.128,199.076,199.105,54400000.0
2005-09-30 11:07:00,199.125,199.173,199.125,199.156,34100000.0
2005-09-30 11:08:00,199.158,199.182,199.135,199.172,65700000.0
2005-09-30 11:09:00,199.158,199.158,199.098,199.118,63499999.0
2005-09-30 11:10:00,199.127,199.138,199.091,199.091,38300000.0
2005-09-30 11:11:00,199.087,199.102,199.077,199.093,41100000.0
2005-09-30 11:12:00,199.086,199.122,199.081,199.122,73100000.0
2005-09-30 11:13:00,199.129,199.133,199.078,199.113,55300000.0
2005-09-30 11:14:00,199.139,199.152,199.139,199.151,41700000.0
2005-09-30 11:15:00,199.156,199.156,199.098,199.152,53100000.0
2005-09-30 11:16:00,199.17,199.258,199.17,199.258,48100001.0
2005-09-30 11:17:00,199.248,199.268,199.232,199.257,48200000.0
2005-09-30 11:18:00,199.219,199.242,199.198,199.235,31500000.0
2005-09-30 11:19:00,199.204,199.222,199.187,199.222,59400000.0
2005-09-30 11:20:00,199.199,199.199,199.146,199.188,57600000.0
2005-09-30 11:21:00,199.199,199.202,199.165,199.165,87100000.0
2005-09-30 11:22:00,199.172,199.199,199.172,199.199,46300000.0
2005-09-30 11:23:00,199.207,199.223,199.207,199.214,36899999.0
2005-09-30 11:24:00,199.226,199.249,199.214,199.214,32700000.0
2005-09-30 11:25:00,199.212,199.212,199.187,199.203,36400000.0
2005-09-30 11:26:00,199.209,199.244,199.209,199.227,38300000.0
2005-09-30 11:27:00,199.247,199.293,199.247,199.279,58900000.0
2005-09-30 11:28:00,199.279,199.344,199.279,199.344,30400000.0
2005-09-30 11:29:00,199.364,199.364,199.337,199.345,50100000.0
2005-09-30 11:30:00,199.335,199.361,199.319,199.361,50500001.0
2005-09-30 11:31:00,199.356,199.356,199.324,199.339,26900000.0
2005-09-30 11:32:00,199.303,199.332,199.303,199.332,54200000.0
2005-09-30 11:33:00,199.349,199.395,199.349,199.382,57399999.0
2005-09-30 11:34:00,199.37,199.383,199.364,199.383,43500000.0
2005-09-30 11:35:00,199.38,199.406,199.38,199.405,52800000.0
2005-09-30 11:36:00,199.399,199.447,199.388,199.41,50600000.0
2005-09-30 11:37:00,199.405,199.412,199.351,199.389,41900000.0
2005-09-30 11:38:00,199.383,199.424,199.346,199.424,48300000.0
2005-09-30 11:39:00,199.446,199.503,199.446,199.493,49300000.0
2005-09-30 11:40:00,199.47,199.47,199.409,199.409,75900000.0
2005-09-30 11:41:00,199.393,199.396,199.378,199.388,62000001.0
2005-09-30 11:42:00,199.384,199.401,199.373,199.388,94199998.0
2005-09-30 11:43:00,199.383,199.421,199.375,199.396,68200000.0
2005-09-30 11:44:00,199.391,199.392,199.355,199.355,74400000.0
2005-09-30 11:45:00,199.323,199.346,199.323,199.343,49499999.0
2005-09-30 11:46:00,199.337,199.337,199.301,199.325,47100000.0
2005-09-30 11:47:00,199.342,199.35,199.319,199.337,37000000.0
2005-09-30 11:48:00,199.361,199.397,199.361,199.386,65900001.0
2005-09-30 11:49:00,199.364,199.373,199.346,199.365,49800000.0
2005-09-30 11:50:00,199.373,199.388,199.365,199.365,39100000.0
2005-09-30 11:51:00,199.374,199.397,199.374,199.393,35900000.0
2005-09-30 11:52:00,199.381,199.381,199.346,199.353,51500001.0
2005-09-30 11:53:00,199.356,199.417,199.329,199.417,54600000.0
2005-09-30 11:54:00,199.424,199.457,199.424,199.457,19600000.0
2005-09-30 11:55:00,199.472,199.48,199.462,199.48,47800000.0
2005-09-30 11:56:00,199.491,199.538,199.491,199.53,45100000.0
2005-09-30 11:57:00,199.545,199.612,199.545,199.612,34300000.0
2005-09-30 11:58:00,199.611,199.639,199.611,199.625,46700001.0
2005-09-30 11:59:00,199.655,199.71,199.636,199.71,73599999.0
2005-09-30 12:00:00,199.727,199.727,199.671,199.683,43500000.0
2005-09-30 12:01:00,199.669,199.68,199.659,199.662,36700000.0
2005-09-30 12:02:00,199.674,199.676,199.643,199.643,90300001.0
2005-09-30 12:03:00,199.651,199.674,199.622,199.66,27600000.0
2005-09-30 12:04:00,199.658,199.681,199.651,199.68,52600000.0
2005-09-30 12:05:00,199.671,199.676,199.648,199.672,37600000.0
2005-09-30 12:06:00,199.683,199.74,199.669,199.733,59300000.0
2005-09-30 12:07:00,199.731,199.756,199.724,199.732,53900000.0
2005-09-30 12:08:00,199.737,199.78,199.737,199.78,64099999.0
2005-09-30 12:09:00,199.774,199.774,199.755,199.765,32000000.0
2005-09-30 12:10:00,199.779,199.817,199.769,199.816,21200000.0
2005-09-30 12:11:00,199.813,199.894,199.807,199.883,28000000.0
2005-09-30 12:12:00,199.876,199.891,199.859,199.87,90900000.0
2005-09-30 12:13:00,199.881,199.896,199.857,199.857,33000000.0
2005-09-30 12:14:00,199.851,199.851,199.796,199.796,33500000.0
2005-09-30 12:15:00,199.776,199.814,199.772,199.784,29400000.0
2005-09-30 12:16:00,199.783,199.81,199.78,199.81,42300000.0
2005-09-30 12:17:00,199.817,199.831,199.802,199.831,64399999.0
2005-09-30 12:18:00,199.82,199.869,199.82,199.869,50900000.0
2005-09-30 12:19:00,199.849,199.883,199.827,199.883,34000000.0
2005-09-30 12:20:00,199.858,199.88,199.842,199.879,30300000.0
2005-09-30 12:21:00,199.885,199.905,199.873,199.892,55300000.0
2005-09-30 12:22:00,199.911,199.92,199.88,199.88,13900000.0
2005-09-30 12:23:00,199.862,199.898,199.862,199.888,48300000.0
2005-09-30 12:24:00,199.899,199.918,199.899,199.909,43900000.0
2005-09-30 12:25:00,199.921,199.927,199.907,199.922,78400000.0
2005-09-30 12:26:00,199.891,199.895,199.87,199.895,20800000.0
2005-09-30 12:27:00,199.89,199.903,199.873,199.903,46900000.0
2005-09-30 12:28:00,199.939,199.952,199.919,199.93,18700000.0
2005-09-30 12:29:00,199.948,199.967,199.928,199.928,28300000.0
2005-09-30 12:30:00,199.929,199.949,199.929,199.949,30700000.0
2005-09-30 12:31:00,199.954,199.987,199.904,199.904,49900001.0
2005-09-30 12:32:00,199.905,199.927,199.905,199.926,27300000.0
2005-09-30 12:33:00,199.927,199.935,199.911,199.911,44800000.0
2005-09-30 12:34:00,199.935,199.998,199.915,199.998,62700000.0
2005-09-30 12:35:00,200.016,200.04,199.987,200.035,67800001.0
2005-09-30 12:36:00,200.076,200.125,200.076,200.088,49100000.0
2005-09-30 12:37:00,200.103,200.116,200.055,200.055,40000000.0
2005-09-30 12:38:00,200.046,200.064,200.012,200.012,51400000.0
2005-09-30 12:39:00,199.983,200.005,199.969,199.98,73300000.0
2005-09-30 12:40:00,199.982,199.986,199.971,199.977,43800000.0
2005-09-30 12:41:00,199.998,200.088,199.998,200.066,43800000.0
2005-09-30 12:42:00,200.061,200.092,200.043,200.059,44000000.0
2005-09-30 12:43:00,200.076,200.086,200.061,200.08,48300000.0
2005-09-30 12:44:00,200.093,200.099,200.061,200.068,39300000.0
2005-09-30 12:45:00,200.079,200.091,200.062,200.082,38100000.0
2005-09-30 12:46:00,200.074,200.074,200.045,200.066,22900000.0
2005-09-30 12:47:00,200.078,200.106,200.047,200.106,70800000.0
2005-09-30 12:48:00,200.108,200.188,200.108,200.181,41400000.0
2005-09-30 12:49:00,200.168,200.192,200.15,200.15,66300000.0
2005-09-30 12:50:00,200.166,200.188,200.166,200.188,101299998.0
2005-09-30 12:51:00,200.177,200.188,200.158,200.188,67800000.0
2005-09-30 12:52:00,200.186,200.194,200.179,200.179,36200000.0
2005-09-30 12:53:00,200.18,200.291,200.18,200.291,62400000.0
2005-09-30 12:54:00,200.329,200.329,200.285,200.302,84100000.0
2005-09-30 12:55:00,200.266,200.266,200.216,200.242,55800000.0
2005-09-30 12:56:00,200.24,200.24,200.224,200.228,28900000.0
2005-09-30 12:57:00,200.235,200.237,200.223,200.223,27900000.0
2005-09-30 12:58:00,200.208,200.208,200.171,200.175,73700000.0
2005-09-30 12:59:00,200.179,200.191,200.138,200.191,42400000.0
2005-09-30 13:00:00,200.197,200.23,200.197,200.227,49100001.0
2005-09-30 13:01:00,200.235,200.253,200.209,200.237,56400000.0
2005-09-30 13:02:00,200.213,200.222,200.198,200.22,69600000.0
2005-09-30 13:03:00,200.206,200.206,200.159,200.159,40000000.0
2005-09-30 13:04:00,200.159,200.168,200.122,200.122,76599999.0
2005-09-30 13:05:00,200.139,200.142,200.125,200.14,48200000.0
2005-09-30 13:06:00,200.153,200.18,200.15,200.18,69799999.0
2005-09-30 13:07:00,200.167,200.167,200.15,200.15,29000000.0
2005-09-30 13:08:00,200.115,200.121,200.09,200.09,45600000.0
2005-09-30 13:09:00,200.062,200.08,200.055,200.069,70800000.0
2005-09-30 13:10:00,200.071,200.111,200.071,200.094,60900000.0
2005-09-30 13:11:00,200.077,200.077,200.031,200.038,35399999.0
2005-09-30 13:12:00,200.066,200.091,200.048,200.091,66700000.0
2005-09-30 13:13:00,200.083,200.107,200.081,200.09,31700000.0
2005-09-30 13:14:00,200.123,200.134,200.103,200.115,66000000.0
2005-09-30 13:15:00,200.116,200.125,200.085,200.085,44300000.0
2005-09-30 13:16:00,200.075,200.075,200.017,200.06,62299999.0
2005-09-30 13:17:00,200.063,200.151,200.06,200.151,54400000.0
2005-09-30 13:18:00,200.192,200.192,200.149,200.173,54900000.0
2005-09-30 13:19:00,200.164,200.165,200.122,200.126,35000000.0
2005-09-30 13:20:00,200.145,200.145,200.091,200.094,108299999.0
2005-09-30 13:21:00,200.106,200.137,200.106,200.125,40500000.0
2005-09-30 13:22:00,200.121,200.127,200.087,200.09,39500000.0
2005-09-30 13:23:00,200.086,200.112,200.059,200.112,37300000.0
2005-09-30 13:24:00,200.11,200.11,200.074,200.08,42600000.0
2005-09-30 13:25:00,200.066,200.095,200.066,200.095,56000000.0
2005-09-30 13:26:00,200.102,200.102,200.067,200.078,63899999.0
2005-09-30 13:27:00,200.054,200.081,200.034,200.062,26200000.0
2005-09-30 13:28:00,200.107,200.109,200.077,200.095,83299998.0
2005-09-30 13:29:00,200.101,200.135,200.101,200.131,24700000.0
2005-09-30 13:30:00,200.12,200.138,200.106,200.138,71300000.0
2005-09-30 13:31:00,200.135,200.168,200.119,200.119,61000000.0
2005-09-30 13:32:00,200.125,200.133,200.106,200.113,79900001.0
2005-09-30 13:33:00,200.101,200.101,200.089,200.092,32200000.0
2005-09-30 13:34:00,200.07,200.124,200.07,200.114,38000000.0
2005-09-30 13:35:00,200.115,200.128,200.082,200.082,36600000.0
2005-09-30 13:36:00,200.088,200.097,200.086,200.094,41900000.0
2005-09-30 13:37:00,200.098,200.133,200.096,200.133,34999999.0
2005-09-30 13:38:00,200.149,200.17,200.148,200.148,49300001.0
2005-09-30 13:39:00,200.171,200.233,200.171,200.223,84300000.0
2005-09-30 13:40:00,200.221,200.232,200.196,200.196,68200000.0
2005-09-30 13:41:00,200.185,200.185,200.135,200.135,34200000.0
2005-09-30 13:42:00,200.113,200.113,200.083,200.083,34100000.0
2005-09-30 13:43:00,200.087,200.087,200.026,200.045,49200000.0
2005-09-30 13:44:00,200.063,200.092,200.057,200.085,63300000.0
2005-09-30 13:45:00,200.06,200.08,200.054,200.061,49000001.0
2005-09-30 13:46:00,200.059,200.059,200.039,200.058,52800000.0
2005-09-30 13:47:00,200.063,200.078,200.052,200.065,48300001.0
2005-09-30 13:48:00,200.076,200.081,200.04,200.04,25200000.0
2005-09-30 13:49:00,200.055,200.082,200.055,200.077,41800000.0
2005-09-30 13:50:00,200.07,200.079,200.042,200.079,11600000.0
2005-09-30 13:51:00,200.052,200.059,200.026,200.036,61600000.0
2005-09-30 13:52:00,200.034,200.043,200.009,200.01,44500000.0
2005-09-30 13:53:00,199.994,199.998,199.952,199.998,73300000.0
2005-09-30 13:54:00,199.987,200.018,199.963,200.007,24100000.0
2005-09-30 13:55:00,200.031,200.051,200.031,200.032,46200000.0
2005-09-30 13:56:00,200.025,200.059,200.025,200.056,48100001.0
2005-09-30 13:57:00,200.064,200.064,200.036,200.036,34699999.0
2005-09-30 13:58:00,200.036,200.036,199.988,200.005,73599999.0
2005-09-30 13:59:00,200.009,200.022,200.007,200.02,46100000.0
2005-09-30 14:00:00,200.009,200.036,200.009,200.023,40400000.0
2005-09-30 14:01:00,200.031,200.052,200.022,200.052,67000000.0
2005-09-30 14:02:00,200.051,200.051,200.0,200.05,31600000.0
2005-09-30 14:03:00,200.02,200.02,199.975,200.014,23300000.0
2005-09-30 14:04:00,200.0,200.002,199.978,200.002,59300001.0
2005-09-30 14:05:00,200.002,200.016,199.989,200.007,32800000.0
2005-09-30 14:06:00,199.994,200.003,199.923,199.933,53200000.0
2005-09-30 14:07:00,199.925,199.925,199.892,199.892,14900000.0
2005-09-30 14:08:00,199.905,199.932,199.9,199.913,48499999.0
2005-09-30 14:09:00,199.908,199.908,199.805,199.805,74700000.0
2005-09-30 14:10:00,199.821,199.839,199.812,199.824,28300000.0
2005-09-30 14:11:00,199.843,199.855,199.82,199.82,87500001.0
2005-09-30 14:12:00,199.807,199.83,199.807,199.83,57200000.0
2005-09-30 14:13:00,199.823,199.829,199.79,199.801,84699999.0
2005-09-30 14:14:00,199.799,199.799,199.76,199.766,49500000.0
2005-09-30 14:15:00,199.788,199.818,199.772,199.818,48900000.0
2005-09-30 14:16:00,199.844,199.844,199.825,199.827,60800000.0
2005-09-30 14:17:00,199.857,199.922,199.857,199.91,44699999.0
2005-09-30 14:18:00,199.911,199.923,199.904,199.91,36300000.0
2005-09-30 14:19:00,199.903,199.917,199.895,199.906,45500000.0
2005-09-30 14:20:00,199.896,199.905,199.885,199.905,39400000.0
2005-09-30 14:21:00,199.896,199.906,199.875,199.875,47400000.0
2005-09-30 14:22:00,199.874,199.942,199.874,199.94,60900000.0
2005-09-30 14:23:00,199.94,199.95,199.913,199.95,33100000.0
2005-09-30 14:24:00,199.926,199.926,199.868,199.901,67700000.0
2005-09-30 14:25:00,199.919,199.919,199.902,199.913,65099999.0
2005-09-30 14:26:00,199.924,199.924,199.852,199.898,57600001.0
2005-09-30 14:27:00,199.919,199.945,199.919,199.933,77800000.0
2005-09-30 14:28:00,199.912,199.919,199.869,199.871,44200000.0
2005-09-30 14:29:00,199.87,199.878,199.836,199.869,63800000.0
2005-09-30 14:30:00,199.824,199.843,199.796,199.799,52900000.0
2005-09-30 14:31:00,199.784,199.868,199.766,199.868,51100000.0
2005-09-30 14:32:00,199.897,199.904,199.851,199.875,68499999.0
2005-09-30 14:33:00,199.9,199.949,199.9,199.921,60700001.0
2005-09-30 14:34:00,199.924,199.929,199.901,199.925,38700000.0
2005-09-30 14:35:00,199.93,199.933,199.869,199.869,81300001.0
2005-09-30 14:36:00,199.867,199.89,199.864,199.865,58200000.0
2005-09-30 14:37:00,199.867,199.945,199.867,199.945,47099999.0
2005-09-30 14:38:00,199.972,200.007,199.972,200.0,51400000.0
2005-09-30 14:39:00,199.983,199.983,199.95,199.95,82100000.0
2005-09-30 14:40:00,199.941,199.958,199.925,199.945,66400000.0
2005-09-30 14:41:00,199.928,199.93,199.905,199.908,23400000.0
2005-09-30 14:42:00,199.888,199.909,199.872,199.895,53100000.0
2005-09-30 14:43:00,199.892,199.908,199.878,199.889,70600003.0
2005-09-30 14:44:00,199.892,199.899,199.876,199.876,43000000.0
2005-09-30 14:45:00,199.856,199.872,199.827,199.827,32500000.0
2005-09-30 14:46:00,199.797,199.822,199.794,199.818,64700001.0
2005-09-30 14:47:00,199.815,199.834,199.791,199.812,49100000.0
2005-09-30 14:48:00,199.814,199.82,199.781,199.82,51000000.0
2005-09-30 14:49:00,199.832,199.841,199.781,199.806,33900000.0
2005-09-30 14:50:00,199.791,199.824,199.787,199.795,53900000.0
2005-09-30 14:51:00,199.785,199.804,199.739,199.801,73900000.0
2005-09-30 14:52:00,199.826,199.854,199.826,199.835,14100000.0
2005-09-30 14:53:00,199.84,199.872,199.833,199.861,27100000.0
2005-09-30 14:54:00,199.856,199.879,199.844,199.866,80600000.0
2005-09-30 14:55:00,199.87,199.87,199.836,199.836,52900000.0
2005-09-30 14:56:00,199.85,199.854,199.832,199.833,67899999.0
2005-09-30 14:57:00,199.829,199.85,199.827,199.848,54199999.0
2005-09-30 14:58:00,199.859,199.861,199.834,199.84,48600000.0
2005-09-30 14:59:00,199.839,199.868,199.834,199.858,52300000.0
2005-09-30 15:00:00,199.867,199.888,199.859,199.888,30700000.0
2005-09-30 15:01:00,199.898,199.902,199.835,199.879,73800001.0
2005-09-30 15:02:00,199.889,199.92,199.889,199.908,80000000.0
2005-09-30 15:03:00,199.907,199.918,199.889,199.893,73700000.0
2005-09-30 15:04:00,199.899,199.938,199.899,199.938,34000000.0
2005-09-30 15:05:00,199.931,199.957,199.927,199.94,39100000.0
2005-09-30 15:06:00,199.939,199.951,199.915,199.919,33500000.0
2005-09-30 15:07:00,199.941,199.941,199.918,199.928,69700000.0
2005-09-30 15:08:00,199.94,199.94,199.913,199.916,31000000.0
2005-09-30 15:09:00,199.917,199.923,199.89,199.89,46200000.0
2005-09-30 15:10:00,199.864,199.881,199.856,199.857,59299999.0
2005-09-30 15:11:00,199.844,199.862,199.83,199.845,32100000.0
2005-09-30 15:12:00,199.841,199.887,199.841,199.887,52800001.0
2005-09-30 15:13:00,199.893,199.913,199.892,199.913,46100000.0
2005-09-30 15:14:00,199.9,199.9,199.833,199.861,94000002.0
2005-09-30 15:15:00,199.855,199.869,199.85,199.862,43300001.0
2005-09-30 15:16:00,199.85,199.878,199.799,199.878,27100000.0
2005-09-30 15:17:00,199.884,199.89,199.855,199.89,40600000.0
2005-09-30 15:18:00,199.892,199.902,199.877,199.895,37500000.0
2005-09-30 15:19:00,199.861,199.886,199.845,199.864,74600001.0
2005-09-30 15:20:00,199.845,199.848,199.819,199.848,53400000.0
2005-09-30 15:21:00,199.823,199.848,199.802,199.825,58800000.0
2005-09-30 15:22:00,199.811,199.819,199.78,199.78,38400000.0
2005-09-30 15:23:00,199.769,199.792,199.769,199.791,33799999.0
2005-09-30 15:24:00,199.799,199.82,199.793,199.82,63900001.0
2005-09-30 15:25:00,199.814,199.814,199.771,199.772,39200001.0
2005-09-30 15:26:00,199.768,199.785,199.764,199.784,57000000.0
2005-09-30 15:27:00,199.794,199.83,199.794,199.815,47300000.0
2005-09-30 15:28:00,199.817,199.828,199.806,199.828,49800000.0
2005-09-30 15:29:00,199.818,199.855,199.817,199.847,52000000.0
2005-09-30 15:30:00,199.855,199.89,199.847,199.872,47900000.0
2005-09-30 15:31:00,199.873,199.886,199.857,199.857,71000000.0
2005-09-30 15:32:00,199.884,199.912,199.884,199.892,21200000.0
2005-09-30 15:33:00,199.898,199.907,199.881,199.881,20000000.0
2005-09-30 15:34:00,199.858,199.875,199.858,199.875,42799999.0
2005-09-30 15:35:00,199.872,199.915,199.872,199.915,16800000.0
2005-09-30 15:36:00,199.939,199.939,199.914,199.931,46800000.0
2005-09-30 15:37:00,199.929,199.937,199.919,199.923,45900000.0
2005-09-30 15:38:00,199.958,199.985,199.94,199.962,53500001.0
2005-09-30 15:39:00,199.966,199.987,199.961,199.97,67300000.0
2005-09-30 15:40:00,199.971,199.971,199.946,199.967,50000000.0
2005-09-30 15:41:00,199.973,199.973,199.944,199.973,13400000.0
2005-09-30 15:42:00,199.962,199.962,199.929,199.93,18300000.0
2005-09-30 15:43:00,199.896,199.952,199.873,199.934,68899999.0
2005-09-30 15:44:00,199.968,199.968,199.919,199.952,35600000.0
2005-09-30 15:45:00,199.938,199.938,199.904,199.908,45000000.0
2005-09-30 15:46:00,199.938,199.958,199.919,199.927,37100000.0
2005-09-30 15:47:00,199.914,199.937,199.902,199.907,45900000.0
2005-09-30 15:48:00,199.927,199.947,199.899,199.947,36600000.0
2005-09-30 15:49:00,199.951,199.998,199.933,199.998,52400000.0
2005-09-30 15:50:00,200.009,200.009,199.939,199.965,48200000.0
2005-09-30 15:51:00,199.933,199.933,199.82,199.878,56900000.0
2005-09-30 15:52:00,199.867,199.895,199.848,199.885,75600000.0
2005-09-30 15:53:00,199.876,199.922,199.871,199.881,69300000.0
2005-09-30 15:54:00,199.861,199.906,199.861,199.905,37000000.0
2005-09-30 15:55:00,199.9,199.953,199.897,199.94,56400000.0
2005-09-30 15:56:00,199.946,199.969,199.912,199.915,74100001.0
2005-09-30 15:57:00,199.918,199.956,199.895,199.95,25500000.0
2005-09-30 15:58:00,199.93,200.005,199.924,199.99,86900000.0
2005-09-30 15:59:00,200.007,200.007,199.926,199.946,118900002.0
2005-09-30 16:00:00,199.906,199.984,199.906,199.984,30800001.0
2005-09-30 16:01:00,199.973,200.043,199.969,200.042,39300000.0
2005-09-30 16:02:00,200.018,200.061,200.015,200.035,43700000.0
2005-09-30 16:03:00,200.026,200.068,200.011,200.065,28200000.0
2005-09-30 16:04:00,200.087,200.107,200.082,200.106,46200000.0
2005-09-30 16:05:00,200.119,200.125,200.093,200.098,28400000.0
2005-09-30 16:06:00,200.091,200.103,200.076,200.076,20000000.0
2005-09-30 16:07:00,200.072,200.08,200.028,200.028,47900000.0
2005-09-30 16:08:00,200.023,200.061,200.02,200.061,38200000.0
2005-09-30 16:09:00,200.066,200.072,200.043,200.066,45700000.0
2005-09-30 16:10:00,200.052,200.075,200.046,200.075,69800000.0
2005-09-30 16:11:00,200.073,200.073,200.048,200.048,14000000.0
2005-09-30 16:12:00,200.053,200.059,200.039,200.043,28200000.0
2005-09-30 16:13:00,200.033,200.07,200.028,200.07,46100000.0
2005-09-30 16:14:00,200.074,200.074,200.047,200.048,60300000.0
2005-09-30 16:15:00,200.059,200.064,200.014,200.049,70999999.0
2005-09-30 16:16:00,200.066,200.091,200.028,200.062,78900000.0
2005-09-30 16:17:00,200.043,200.071,200.034,200.06,37600000.0
2005-09-30 16:18:00,200.039,200.051,200.006,200.006,38800000.0
2005-09-30 16:19:00,200.027,200.041,200.027,200.03,55200000.0
2005-09-30 16:20:00,200.021,200.063,200.012,200.042,36300000.0
2005-09-30 16:21:00,200.059,200.129,200.059,200.09,24700000.0
2005-09-30 16:22:00,200.086,200.086,200.032,200.056,52300000.0
2005-09-30 16:23:00,200.051,200.073,200.04,200.073,65800000.0
2005-09-30 16:24:00,200.068,200.068,200.036,200.042,31200000.0
2005-09-30 16:25:00,200.046,200.073,200.037,200.073,43900000.0
2005-09-30 16:26:00,200.061,200.073,200.049,200.056,39900000.0
2005-09-30 16:27:00,200.037,200.047,199.997,199.997,35700000.0
2005-09-30 16:28:00,199.984,200.042,199.984,200.023,49900000.0
2005-09-30 16:29:00,200.02,200.036,199.992,199.992,53100000.0
2005-09-30 16:30:00,199.972,200.072,199.972,200.065,60600000.0
2005-09-30 16:31:00,200.055,200.087,200.051,200.076,51800001.0
2005-09-30 16:32:00,200.08,200.119,200.08,200.081,60300000.0
2005-09-30 16:33:00,200.066,200.093,200.05,200.083,51800000.0
2005-09-30 16:34:00,200.082,200.093,200.063,200.088,43399999.0
2005-09-30 16:35:00,200.086,200.104,200.086,200.099,58100000.0
2005-09-30 16:36:00,200.124,200.142,200.104,200.104,39900000.0
2005-09-30 16:37:00,200.099,200.116,200.061,200.116,45700000.0
2005-09-30 16:38:00,200.112,200.177,200.112,200.153,29300000.0
2005-09-30 16:39:00,200.149,200.227,200.149,200.198,72499998.0
2005-09-30 16:40:00,200.148,200.148,200.056,200.056,53899999.0
2005-09-30 16:41:00,200.075,200.132,200.075,200.083,81700000.0
2005-09-30 16:42:00,200.071,200.075,200.043,200.053,54400000.0
2005-09-30 16:43:00,200.032,200.139,200.032,200.137,46200001.0
2005-09-30 16:44:00,200.132,200.272,200.123,200.272,41500000.0
2005-09-30 16:45:00,200.317,200.329,200.294,200.303,37700000.0
2005-09-30 16:46:00,200.31,200.345,200.307,200.319,62100001.0
2005-09-30 16:47:00,200.337,200.383,200.3,200.3,66299999.0
2005-09-30 16:48:00,200.29,200.299,200.261,200.277,49500000.0
2005-09-30 16:49:00,200.292,200.293,200.255,200.287,60999999.0
2005-09-30 16:50:00,200.274,200.349,200.254,200.349,23100000.0
2005-09-30 16:51:00,200.353,200.37,200.338,200.37,54200000.0
2005-09-30 16:52:00,200.368,200.402,200.357,200.395,66400000.0
2005-09-30 16:53:00,200.381,200.421,200.374,200.383,53500000.0
2005-09-30 16:54:00,200.388,200.388,200.348,200.376,68100000.0
2005-09-30 16:55:00,200.398,200.427,200.359,200.372,48500000.0
2005-09-30 16:56:00,200.366,200.396,200.363,200.393,57800000.0
2005-09-30 16:57:00,200.398,200.405,200.367,200.405,32300000.0
2005-09-30 16:58:00,200.409,200.409,200.327,200.364,36900000.0
2005-09-30 16:59:00,200.39,200.502,200.39,200.43,39200000.0
2005-09-30 17:00:00,200.422,200.449,200.36,200.4,80600001.0
2005-09-30 17:01:00,200.4,200.463,200.394,200.439,73200000.0
2005-09-30 17:02:00,200.425,200.425,200.346,200.346,37700000.0
2005-09-30 17:03:00,200.329,200.384,200.329,200.352,51300000.0
2005-09-30 17:04:00,200.361,200.368,200.317,200.317,56400000.0
2005-09-30 17:05:00,200.293,200.335,200.277,200.277,35500000.0
2005-09-30 17:06:00,200.294,200.314,200.273,200.3,42300001.0
2005-09-30 17:07:00,200.298,200.357,200.298,200.357,51000000.0
2005-09-30 17:08:00,200.352,200.375,200.334,200.363,31300000.0
2005-09-30 17:09:00,200.357,200.367,200.305,200.317,66700000.0
2005-09-30 17:10:00,200.31,200.333,200.26,200.26,58400000.0
2005-09-30 17:11:00,200.26,200.268,200.219,200.241,62100001.0
2005-09-30 17:12:00,200.258,200.348,200.258,200.342,61600000.0
2005-09-30 17:13:00,200.339,200.39,200.327,200.39,43300000.0
2005-09-30 17:14:00,200.366,200.374,200.336,200.35,75400000.0
2005-09-30 17:15:00,200.333,200.359,200.294,200.343,41800000.0
2005-09-30 17:16:00,200.325,200.325,200.287,200.305,49500000.0
2005-09-30 17:17:00,200.274,200.311,200.26,200.276,32700000.0
2005-09-30 17:18:00,200.251,200.275,200.248,200.248,61500000.0
2005-09-30 17:19:00,200.249,200.259,200.227,200.237,69400000.0
2005-09-30 17:20:00,200.251,200.315,200.251,200.278,28100000.0
2005-09-30 17:21:00,200.295,200.295,200.259,200.259,19600000.0
2005-09-30 17:22:00,200.265,200.332,200.265,200.301,28300000.0
2005-09-30 17:23:00,200.298,200.34,200.298,200.337,36800000.0
2005-09-30 17:24:00,200.343,200.385,200.335,200.383,54900001.0
2005-09-30 17:25:00,200.355,200.355,200.302,200.305,50600000.0
2005-09-30 17:26:00,200.305,200.35,200.293,200.348,37800000.0
2005-09-30 17:27:00,200.348,200.365,200.326,200.341,33400000.0
2005-09-30 17:28:00,200.337,200.35,200.327,200.328,34100000.0
2005-09-30 17:29:00,200.331,200.365,200.323,200.365,70000001.0
2005-09-30 17:30:00,200.387,200.41,200.378,200.393,101399999.0
2005-09-30 17:31:00,200.386,200.431,200.384,200.431,56799999.0
2005-09-30 17:32:00,200.425,200.494,200.425,200.494,67000000.0
2005-09-30 17:33:00,200.484,200.484,200.421,200.46,41800000.0
2005-09-30 17:34:00,200.481,200.499,200.457,200.46,13400000.0
2005-09-30 17:35:00,200.462,200.471,200.394,200.44,57900000.0
2005-09-30 17:36:00,200.432,200.442,200.382,200.382,48700000.0
2005-09-30 17:37:00,200.358,200.457,200.353,200.457,48899999.0
2005-09-30 17:38:00,200.455,200.505,200.455,200.485,92499999.0
2005-09-30 17:39:00,200.446,200.448,200.422,200.442,38100000.0
2005-09-30 17:40:00,200.418,200.434,200.394,200.394,56800000.0
2005-09-30 17:41:00,200.412,200.421,200.388,200.391,50100000.0
2005-09-30 17:42:00,200.386,200.426,200.386,200.417,43700000.0
2005-09-30 17:43:00,200.417,200.436,200.414,200.436,27400000.0
2005-09-30 17:44:00,200.437,200.444,200.413,200.424,66700000.0
2005-09-30 17:45:00,200.442,200.45,200.427,200.438,48500000.0
2005-09-30 17:46:00,200.449,200.475,200.444,200.463,62300000.0
2005-09-30 17:47:00,200.481,200.497,200.457,200.493,60699999.0
2005-09-30 17:48:00,200.484,200.491,200.463,200.463,77300000.0
2005-09-30 17:49:00,200.455,200.456,200.41,200.41,55600000.0
2005-09-30 17:50:00,200.398,200.423,200.377,200.423,75099998.0
2005-09-30 17:51:00,200.437,200.458,200.412,200.434,55200000.0
2005-09-30 17:52:00,200.458,200.458,200.433,200.455,43600000.0
2005-09-30 17:53:00,200.455,200.48,200.449,200.471,45400000.0
2005-09-30 17:54:00,200.467,200.472,200.437,200.449,60599999.0
2005-09-30 17:55:00,200.462,200.465,200.424,200.439,33500000.0
2005-09-30 17:56:00,200.435,200.436,200.392,200.392,31600000.0
2005-09-30 17:57:00,200.377,200.414,200.377,200.405,49900000.0
2005-09-30 17:58:00,200.417,200.453,200.409,200.453,57400000.0
2005-09-30 17:59:00,200.465,200.47,200.409,200.412,72800000.0
2005-09-30 18:00:00,200.437,200.441,200.383,200.383,41800000.0
2005-09-30 18:01:00,200.389,200.419,200.382,200.398,432800001.0
2005-09-30 18:02:00,200.409,200.409,200.361,200.367,737300001.0
2005-09-30 18:03:00,200.368,200.431,200.35,200.409,739699999.0
2005-09-30 18:04:00,200.435,200.459,200.416,200.43,411799996.0
2005-09-30 18:05:00,200.461,200.471,200.434,200.452,595199996.0
2005-09-30 18:06:00,200.445,200.499,200.442,200.442,629000003.0
2005-09-30 18:07:00,200.466,200.479,200.432,200.45,743500002.0
2005-09-30 18:08:00,200.478,200.493,200.433,200.493,646800003.0
2005-09-30 18:09:00,200.477,200.477,200.439,200.444,521800000.0
2005-09-30 18:10:00,200.44,200.455,200.427,200.437,540400003.0
2005-09-30 18:11:00,200.426,200.458,200.419,200.43,362299999.0
2005-09-30 18:12:00,200.43,200.462,200.428,200.437,299800000.0
2005-09-30 18:13:00,200.433,200.436,200.387,200.395,484099996.0
2005-09-30 18:14:00,200.385,200.396,200.363,200.371,676399999.0
2005-09-30 18:15:00,200.381,200.411,200.378,200.392,523500001.0
2005-09-30 18:16:00,200.395,200.399,200.355,200.384,558300001.0
2005-09-30 18:17:00,200.378,200.379,200.341,200.345,201100000.0
2005-09-30 18:18:00,200.333,200.388,200.33,200.362,464699998.0
2005-09-30 18:19:00,200.361,200.39,200.349,200.39,475899999.0
2005-09-30 18:20:00,200.405,200.406,200.36,200.368,544500002.0
2005-09-30 18:21:00,200.373,200.428,200.373,200.427,616699999.0
2005-09-30 18:22:00,200.429,200.45,200.396,200.433,555499999.0
2005-09-30 18:23:00,200.439,200.502,200.439,200.482,814499999.0
2005-09-30 18:24:00,200.477,200.547,200.477,200.547,554999999.0
2005-09-30 18:25:00,200.558,200.558,200.487,200.52,433200000.0
2005-09-30 18:26:00,200.52,200.544,200.493,200.512,360900002.0
2005-09-30 18:27:00,200.504,200.525,200.496,200.51,464199998.0
2005-09-30 18:28:00,200.519,200.553,200.508,200.537,289400000.0
2005-09-30 18:29:00,200.547,200.572,200.515,200.542,462700000.0
2005-09-30 18:30:00,200.545,200.568,200.509,200.533,325400000.0
2005-09-30 18:31:00,200.529,200.567,200.529,200.567,337000003.0
2005-09-30 18:32:00,200.574,200.582,200.538,200.55,495499998.0
2005-09-30 18:33:00,200.56,200.588,200.554,200.569,491900000.0
2005-09-30 18:34:00,200.56,200.578,200.539,200.547,491200001.0
2005-09-30 18:35:00,200.548,200.571,200.537,200.54,395800001.0
2005-09-30 18:36:00,200.534,200.559,200.513,200.52,307700002.0
2005-09-30 18:37:00,200.534,200.544,200.53,200.537,164199998.0
2005-09-30 18:38:00,200.551,200.571,200.551,200.564,209299999.0
2005-09-30 18:39:00,200.569,200.581,200.552,200.561,142000001.0
2005-09-30 18:40:00,200.553,200.585,200.553,200.571,324400000.0
2005-09-30 18:41:00,200.552,200.574,200.545,200.574,245300001.0
2005-09-30 18:42:00,200.575,200.575,200.543,200.57,280000000.0
2005-09-30 18:43:00,200.576,200.641,200.573,200.641,111500000.0
2005-09-30 18:44:00,200.643,200.643,200.571,200.618,325200002.0
2005-09-30 18:45:00,200.603,200.603,200.549,200.586,187999999.0
2005-09-30 18:46:00,200.59,200.591,200.556,200.569,189299999.0
2005-09-30 18:47:00,200.554,200.554,200.502,200.502,117300000.0
2005-09-30 18:48:00,200.505,200.544,200.468,200.516,121600000.0
2005-09-30 18:49:00,200.501,200.501,200.43,200.43,169000000.0
2005-09-30 18:50:00,200.465,200.465,200.41,200.433,242300000.0
2005-09-30 18:51:00,200.417,200.433,200.37,200.37,239799999.0
2005-09-30 18:52:00,200.372,200.382,200.333,200.346,259800000.0
2005-09-30 18:53:00,200.338,200.338,200.302,200.31,214499999.0
2005-09-30 18:54:00,200.325,200.331,200.306,200.328,243400001.0
2005-09-30 18:55:00,200.343,200.394,200.343,200.374,283600001.0
2005-09-30 18:56:00,200.389,200.42,200.383,200.407,32700000.0
2005-09-30 18:57:00,200.405,200.459,200.396,200.438,179499999.0
2005-09-30 18:58:00,200.457,200.468,200.437,200.45,362699999.0
2005-09-30 18:59:00,200.439,200.459,200.413,200.438,341100000.0
2005-09-30 19:00:00,200.422,200.43,200.391,200.395,82299999.0
2005-09-30 19:01:00,200.391,200.412,200.391,200.396,82800000.0
2005-09-30 19:02:00,200.386,200.404,200.369,200.378,178100002.0
2005-09-30 19:03:00,200.374,200.395,200.367,200.379,291000001.0
2005-09-30 19:04:00,200.383,200.4,200.327,200.4,215000000.0
2005-09-30 19:05:00,200.397,200.408,200.316,200.363,142200000.0
2005-09-30 19:06:00,200.405,200.429,200.378,200.378,476999998.0
2005-09-30 19:07:00,200.377,200.401,200.366,200.369,256400001.0
2005-09-30 19:08:00,200.36,200.381,200.331,200.345,329699998.0
2005-09-30 19:09:00,200.318,200.361,200.27,200.304,125300000.0
2005-09-30 19:10:00,200.357,200.421,200.344,200.37,147100000.0
2005-09-30 19:11:00,200.31,200.374,200.309,200.374,51099999.0
2005-09-30 19:12:00,200.369,200.377,200.359,200.37,81199999.0
2005-09-30 19:13:00,200.37,200.397,200.37,200.387,145400002.0
2005-09-30 19:14:00,200.387,200.4,200.357,200.392,183600000.0
2005-09-30 19:15:00,200.396,200.396,200.323,200.355,253499999.0
2005-09-30 19:16:00,200.35,200.351,200.328,200.345,58700000.0
2005-09-30 19:17:00,200.367,200.409,200.331,200.381,90599999.0
2005-09-30 19:18:00,200.379,200.415,200.376,200.391,153600000.0
2005-09-30 19:19:00,200.388,200.408,200.37,200.382,191600000.0
2005-09-30 19:20:00,200.379,200.383,200.329,200.337,155099999.0
2005-09-30 19:21:00,200.343,200.343,200.275,200.308,137699999.0
2005-09-30 19:22:00,200.299,200.329,200.279,200.295,146600001.0
2005-09-30 19:23:00,200.305,200.342,200.305,200.322,478900000.0
2005-09-30 19:24:00,200.321,200.349,200.299,200.325,109400000.0
2005-09-30 19:25:00,200.339,200.438,200.333,200.434,183000000.0
2005-09-30 19:26:00,200.435,200.438,200.36,200.36,491000000.0
2005-09-30 19:27:00,200.339,200.34,200.284,200.317,280099997.0
2005-09-30 19:28:00,200.316,200.316,200.28,200.285,208799999.0
2005-09-30 19:29:00,200.285,200.324,200.285,200.307,38100000.0
2005-09-30 19:30:00,200.303,200.338,200.297,200.31,196200000.0
2005-09-30 19:31:00,200.298,200.298,200.247,200.255,130800001.0
2005-09-30 19:32:00,200.248,200.266,200.228,200.24,300399999.0
2005-09-30 19:33:00,200.244,200.252,200.212,200.243,149300001.0
2005-09-30 19:34:00,200.268,200.294,200.248,200.248,127700000.0
2005-09-30 19:35:00,200.226,200.242,200.163,200.233,358799999.0
2005-09-30 19:36:00,200.238,200.259,200.206,200.225,340000000.0
2005-09-30 19:37:00,200.257,200.269,200.234,200.25,109900000.0
2005-09-30 19:38:00,200.244,200.25,200.166,200.166,184900000.0
2005-09-30 19:39:00,200.236,200.274,200.216,200.258,202799999.0
2005-09-30 19:40:00,200.265,200.265,200.236,200.256,366899998.0
2005-09-30 19:41:00,200.234,200.276,200.202,200.253,322499997.0
2005-09-30 19:42:00,200.258,200.272,200.237,200.264,165300000.0
2005-09-30 19:43:00,200.281,200.306,200.281,200.284,64700000.0
2005-09-30 19:44:00,200.285,200.327,200.285,200.295,281500000.0
2005-09-30 19:45:00,200.297,200.317,200.274,200.286,137600001.0
2005-09-30 19:46:00,200.295,200.301,200.267,200.275,207500000.0
2005-09-30 19:47:00,200.293,200.317,200.27,200.317,72900001.0
2005-09-30 19:48:00,200.306,200.347,200.271,200.333,219000000.0
2005-09-30 19:49:00,200.335,200.357,200.299,200.31,148900000.0
2005-09-30 19:50:00,200.306,200.333,200.25,200.333,191600000.0
2005-09-30 19:51:00,200.342,200.342,200.296,200.296,169599999.0
2005-09-30 19:52:00,200.303,200.308,200.279,200.305,176700002.0
2005-09-30 19:53:00,200.307,200.307,200.237,200.306,159200000.0
2005-09-30 19:54:00,200.309,200.324,200.256,200.296,194400000.0
2005-09-30 19:55:00,200.293,200.308,200.286,200.29,77100000.0
2005-09-30 19:56:00,200.296,200.304,200.248,200.292,139100000.0
2005-09-30 19:57:00,200.29,200.315,200.289,200.315,139999999.0
2005-09-30 19:58:00,200.306,200.306,200.244,200.244,277600000.0
2005-09-30 19:59:00,200.279,200.279,200.22,200.246,197999999.0
2005-09-30 20:00:00,200.265,200.284,200.262,200.264,64700000.0
2005-09-30 20:01:00,200.271,200.279,200.222,200.279,118799999.0
2005-09-30 20:02:00,200.25,200.288,200.244,200.288,139300001.0
2005-09-30 20:03:00,200.28,200.299,200.25,200.27,143099998.0
2005-09-30 20:04:00,200.262,200.266,200.205,200.253,116700000.0
2005-09-30 20:05:00,200.257,200.288,200.207,200.283,172599999.0
2005-09-30 20:06:00,200.286,200.313,200.279,200.296,221500001.0
2005-09-30 20:07:00,200.307,200.315,200.288,200.311,198300000.0
2005-09-30 20:08:00,200.327,200.337,200.307,200.312,191299999.0
2005-09-30 20:09:00,200.309,200.314,200.266,200.312,126000000.0
2005-09-30 20:10:00,200.293,200.319,200.256,200.262,132500000.0
2005-09-30 20:11:00,200.267,200.298,200.239,200.239,285700002.0
2005-09-30 20:12:00,200.309,200.343,200.296,200.343,531500000.0
2005-09-30 20:13:00,200.345,200.345,200.3,200.318,216299998.0
2005-09-30 20:14:00,200.31,200.317,200.275,200.275,207199998.0
2005-09-30 20:15:00,200.282,200.284,200.217,200.272,392699998.0
2005-09-30 20:16:00,200.279,200.29,200.266,200.27,232300000.0
2005-09-30 20:17:00,200.259,200.269,200.243,200.264,35700000.0
2005-09-30 20:18:00,200.194,200.259,200.194,200.231,108699999.0
2005-09-30 20:19:00,200.233,200.261,200.184,200.235,155300001.0
2005-09-30 20:20:00,200.231,200.243,200.154,200.243,239400000.0
2005-09-30 20:21:00,200.249,200.293,200.246,200.26,166800002.0
2005-09-30 20:22:00,200.27,200.314,200.266,200.29,165700000.0
2005-09-30 20:23:00,200.286,200.301,200.209,200.27,172399999.0
2005-09-30 20:24:00,200.274,200.292,200.271,200.272,178499999.0
2005-09-30 20:25:00,200.259,200.29,200.204,200.253,330400001.0
2005-09-30 20:26:00,200.257,200.264,200.224,200.237,401500005.0
2005-09-30 20:27:00,200.251,200.271,200.234,200.25,229799998.0
2005-09-30 20:28:00,200.259,200.274,200.224,200.239,419100001.0
2005-09-30 20:29:00,200.253,200.286,200.246,200.246,424300003.0
2005-09-30 20:30:00,200.252,200.278,200.247,200.258,592499998.0
2005-09-30 20:31:00,200.257,200.27,200.225,200.225,451500005.0
2005-09-30 20:32:00,200.219,200.23,200.159,200.191,583200002.0
2005-09-30 20:33:00,200.214,200.258,200.211,200.258,204500001.0
2005-09-30 20:34:00,200.26,200.278,200.202,200.275,140000000.0
2005-09-30 20:35:00,200.264,200.264,200.243,200.257,83300000.0
2005-09-30 20:36:00,200.306,200.306,200.228,200.256,116900000.0
2005-09-30 20:37:00,200.238,200.238,200.15,200.217,91800000.0
2005-09-30 20:38:00,200.207,200.207,200.137,200.187,216500001.0
2005-09-30 20:39:00,200.175,200.207,200.146,200.16,139900001.0
2005-09-30 20:40:00,200.163,200.189,200.143,200.18,378900000.0
2005-09-30 20:41:00,200.168,200.196,200.157,200.181,184600000.0
2005-09-30 20:42:00,200.174,200.207,200.174,200.175,274600001.0
2005-09-30 20:43:00,200.174,200.187,200.137,200.17,328000000.0
2005-09-30 20:44:00,200.163,200.187,200.152,200.174,314900000.0
2005-09-30 20:45:00,200.173,200.182,200.133,200.178,263600002.0
2005-09-30 20:46:00,200.191,200.201,200.165,200.18,252200000.0
2005-09-30 20:47:00,200.171,200.192,200.159,200.167,224899999.0
2005-09-30 20:48:00,200.173,200.201,200.165,200.177,253500001.0
2005-09-30 20:49:00,200.171,200.176,200.124,200.128,123600000.0
2005-09-30 20:50:00,200.143,200.152,200.084,200.137,367099997.0
2005-09-30 20:51:00,200.136,200.153,200.098,200.128,183400000.0
2005-09-30 20:52:00,200.165,200.176,200.142,200.15,111800000.0
2005-09-30 20:53:00,200.142,200.181,200.142,200.162,205700000.0
2005-09-30 20:54:00,200.168,200.171,200.111,200.158,165299999.0
2005-09-30 20:55:00,200.171,200.184,200.106,200.142,348900002.0
2005-09-30 20:56:00,200.152,200.198,200.115,200.198,223600001.0
2005-09-30 20:57:00,200.21,200.234,200.2,200.2,371499998.0
2005-09-30 20:58:00,200.203,200.231,200.172,200.203,353000001.0
2005-09-30 20:59:00,200.202,200.209,200.159,200.182,584499998.0
2005-09-30 21:00:00,200.175,200.175,200.098,200.098,503199998.0
2005-09-30 21:01:00,200.143,200.157,200.13,200.13,404299998.0
2005-09-30 21:02:00,200.122,200.125,200.096,200.098,230300000.0
2005-09-30 21:03:00,200.105,200.124,200.1,200.11,229399999.0
2005-09-30 21:04:00,200.125,200.125,200.054,200.072,142999999.0
2005-09-30 21:05:00,200.069,200.103,200.041,200.075,178400000.0
2005-09-30 21:06:00,200.06,200.075,200.046,200.065,157800000.0
2005-09-30 21:07:00,200.088,200.107,200.08,200.105,170200000.0
2005-09-30 21:08:00,200.106,200.121,200.081,200.097,142399999.0
2005-09-30 21:09:00,200.102,200.117,200.102,200.106,39900000.0
2005-09-30 21:10:00,200.102,200.109,200.058,200.106,62799999.0
2005-09-30 21:11:00,200.119,200.178,200.119,200.147,127100000.0
2005-09-30 21:12:00,200.147,200.155,200.147,200.15,107600001.0
2005-09-30 21:13:00,200.155,200.16,200.142,200.15,189000001.0
2005-09-30 21:14:00,200.142,200.142,200.053,200.075,330000002.0
2005-09-30 21:15:00,200.078,200.097,200.025,200.082,341900000.0
2005-09-30 21:16:00,200.089,200.12,200.059,200.105,55700000.0
2005-09-30 21:17:00,200.112,200.122,200.068,200.1,195099999.0
2005-09-30 21:18:00,200.11,200.153,200.089,200.11,198100001.0
2005-09-30 21:19:00,200.115,200.135,200.108,200.135,328700000.0
2005-09-30 21:20:00,200.13,200.167,200.066,200.167,317100000.0
2005-09-30 21:21:00,200.176,200.176,200.124,200.13,259599999.0
2005-09-30 21:22:00,200.123,200.124,200.056,200.092,227700000.0
2005-09-30 21:23:00,200.085,200.133,200.085,200.133,130500001.0
2005-09-30 21:24:00,200.138,200.153,200.124,200.145,157100000.0
2005-09-30 21:25:00,200.14,200.158,200.116,200.146,253400000.0
2005-09-30 21:26:00,200.147,200.147,200.122,200.122,102300001.0
2005-09-30 21:27:00,200.117,200.117,200.088,200.093,127800000.0
2005-09-30 21:28:00,200.121,200.125,200.109,200.115,143700000.0
2005-09-30 21:29:00,200.118,200.125,200.037,200.125,45200000.0
2005-09-30 21:30:00,200.115,200.115,200.014,200.066,127200000.0
2005-09-30 21:31:00,200.061,200.085,200.046,200.085,67400000.0
2005-09-30 21:32:00,200.09,200.09,200.051,200.055,104999999.0
2005-09-30 21:33:00,200.092,200.092,200.062,200.064,188199999.0
2005-09-30 21:34:00,200.078,200.085,200.062,200.063,143900000.0
2005-09-30 21:35:00,200.069,200.072,200.033,200.057,36600000.0
2005-09-30 21:36:00,200.075,200.075,200.033,200.075,94399999.0
2005-09-30 21:37:00,200.085,200.103,200.083,200.083,118100001.0
2005-09-30 21:38:00,200.083,200.116,200.083,200.098,53400000.0
2005-09-30 21:39:00,200.101,200.103,200.078,200.078,39300000.0
2005-09-30 21:40:00,200.045,200.066,200.024,200.066,59900000.0
2005-09-30 21:41:00,200.047,200.079,200.019,200.074,42100000.0
2005-09-30 21:42:00,200.068,200.08,200.058,200.058,148800001.0
2005-09-30 21:43:00,200.072,200.093,200.032,200.093,64700000.0
2005-09-30 21:44:00,200.082,200.093,200.033,200.086,182400003.0
2005-09-30 21:45:00,200.081,200.091,200.028,200.075,76800000.0
2005-09-30 21:46:00,200.08,200.104,200.073,200.093,98600000.0
2005-09-30 21:47:00,200.105,200.122,200.085,200.115,75700000.0
2005-09-30 21:48:00,200.12,200.121,200.09,200.114,177100001.0
2005-09-30 21:49:00,200.106,200.131,200.106,200.109,75099998.0
2005-09-30 21:50:00,200.115,200.135,200.104,200.135,65800000.0
2005-09-30 21:51:00,200.081,200.135,200.074,200.123,120399999.0
2005-09-30 21:52:00,200.108,200.137,200.066,200.137,57400000.0
2005-09-30 21:53:00,200.118,200.118,200.061,200.068,59800000.0
2005-09-30 21:54:00,200.075,200.095,200.062,200.094,62500000.0
2005-09-30 21:55:00,200.087,200.107,200.02,200.107,60300000.0
2005-09-30 21:56:00,200.09,200.09,200.026,200.071,34400000.0
2005-09-30 21:57:00,200.092,200.094,200.073,200.082,52500000.0
2005-09-30 21:58:00,200.1,200.156,200.1,200.147,58600001.0
2005-09-30 21:59:00,200.151,200.186,200.151,200.167,181599999.0
2005-09-30 22:00:00,200.165,200.188,200.147,200.174,232600004.0
2005-09-30 22:01:00,200.191,200.197,200.145,200.18,170900000.0
2005-09-30 22:02:00,200.167,200.178,200.157,200.167,243100000.0
2005-09-30 22:03:00,200.177,200.185,200.158,200.17,76300000.0
2005-09-30 22:04:00,200.162,200.201,200.141,200.177,126499999.0
2005-09-30 22:05:00,200.172,200.176,200.156,200.161,69800000.0
2005-09-30 22:06:00,200.14,200.167,200.12,200.158,83699998.0
2005-09-30 22:07:00,200.131,200.165,200.121,200.158,71899999.0
2005-09-30 22:08:00,200.147,200.147,200.062,200.072,62500000.0
2005-09-30 22:09:00,200.146,200.161,200.146,200.147,47300000.0
2005-09-30 22:10:00,200.098,200.139,200.094,200.116,70599998.0
2005-09-30 22:11:00,200.124,200.144,200.105,200.144,59300000.0
2005-09-30 22:12:00,200.129,200.129,200.048,200.098,92699999.0
2005-09-30 22:13:00,200.11,200.132,200.07,200.132,48600000.0
2005-09-30 22:14:00,200.124,200.124,200.078,200.118,26200000.0
2005-09-30 22:15:00,200.131,200.162,200.112,200.122,231499998.0
2005-09-30 22:16:00,200.121,200.13,200.056,200.063,239100002.0
2005-09-30 22:17:00,200.064,200.109,200.06,200.109,79100000.0
2005-09-30 22:18:00,200.12,200.13,200.09,200.113,66700000.0
2005-09-30 22:19:00,200.113,200.126,200.09,200.097,75700000.0
2005-09-30 22:20:00,200.104,200.104,200.052,200.093,61000000.0
2005-09-30 22:21:00,200.094,200.099,200.075,200.08,26500000.0
2005-09-30 22:22:00,200.085,200.091,200.07,200.085,47100000.0
2005-09-30 22:23:00,200.095,200.102,200.072,200.101,105900000.0
2005-09-30 22:24:00,200.085,200.131,200.053,200.131,32900000.0
2005-09-30 22:25:00,200.118,200.152,200.11,200.144,61700002.0
2005-09-30 22:26:00,200.076,200.133,200.076,200.126,28100000.0
2005-09-30 22:27:00,200.124,200.141,200.098,200.098,147300001.0
2005-09-30 22:28:00,200.113,200.129,200.1,200.111,27200000.0
2005-09-30 22:29:00,200.095,200.106,200.014,200.106,133700000.0
2005-09-30 22:30:00,200.089,200.133,200.074,200.133,46000000.0
2005-09-30 22:31:00,200.122,200.139,200.115,200.133,79900001.0
2005-09-30 22:32:00,200.114,200.117,200.097,200.098,125300001.0
2005-09-30 22:33:00,200.117,200.121,200.037,200.037,208900001.0
2005-09-30 22:34:00,200.108,200.139,200.086,200.139,286300002.0
2005-09-30 22:35:00,200.142,200.148,200.127,200.148,57200000.0
2005-09-30 22:36:00,200.162,200.172,200.1,200.112,95599999.0
2005-09-30 22:37:00,200.119,200.131,200.1,200.115,55700000.0
2005-09-30 22:38:00,200.105,200.105,200.052,200.085,8300000.0
2005-09-30 22:39:00,200.115,200.135,200.107,200.135,23100000.0
2005-09-30 22:40:00,200.078,200.143,200.071,200.072,65300000.0
2005-09-30 22:41:00,200.078,200.103,200.056,200.065,47300000.0
2005-09-30 22:42:00,200.108,200.131,200.092,200.124,31700000.0
2005-09-30 22:43:00,200.072,200.125,200.055,200.055,102199999.0
2005-09-30 22:44:00,200.114,200.143,200.052,200.052,116299998.0
2005-09-30 22:45:00,200.118,200.129,200.059,200.062,112700001.0
2005-09-30 22:46:00,200.12,200.14,200.112,200.14,39600000.0
2005-09-30 22:47:00,200.131,200.131,200.071,200.108,63600000.0
2005-09-30 22:48:00,200.133,200.133,200.1,200.118,81700000.0
2005-09-30 22:49:00,200.086,200.116,200.047,200.089,16800000.0
2005-09-30 22:50:00,200.081,200.113,200.079,200.112,70000001.0
2005-09-30 22:51:00,200.117,200.118,200.085,200.116,110000000.0
2005-09-30 22:52:00,200.122,200.145,200.114,200.145,49100000.0
2005-09-30 22:53:00,200.141,200.153,200.096,200.149,132399998.0
2005-09-30 22:54:00,200.168,200.182,200.129,200.182,58400000.0
2005-09-30 22:55:00,200.189,200.201,200.184,200.197,62400000.0
2005-09-30 22:56:00,200.163,200.175,200.161,200.161,73500001.0
2005-09-30 22:57:00,200.163,200.169,200.114,200.15,100499998.0
2005-09-30 22:58:00,200.155,200.179,200.122,200.154,49200000.0
2005-09-30 22:59:00,200.155,200.203,200.101,200.203,43600000.0
2005-10-02 23:00:00,201.018,201.032,200.001,200.001,45499999.0
2005-10-02 23:01:00,199.876,199.878,199.828,199.852,67099999.0
2005-10-02 23:02:00,199.841,199.846,199.809,199.827,52100000.0
2005-10-02 23:03:00,199.816,199.852,199.808,199.823,48300000.0
2005-10-02 23:04:00,199.83,199.935,199.83,199.935,29500000.0
2005-10-02 23:05:00,199.92,199.931,199.89,199.919,41700000.0
2005-10-02 23:06:00,199.93,199.958,199.93,199.958,29400000.0
2005-10-02 23:07:00,199.944,199.944,199.914,199.914,26200000.0
2005-10-02 23:08:00,199.919,199.95,199.903,199.95,57600000.0
2005-10-02 23:09:00,199.932,199.95,199.917,199.917,39700000.0
2005-10-02 23:10:00,199.898,199.92,199.891,199.907,81500000.0
2005-10-02 23:11:00,199.919,199.943,199.91,199.917,77600000.0
2005-10-02 23:12:00,199.894,199.953,199.894,199.936,34200000.0
2005-10-02 23:13:00,199.926,199.947,199.907,199.924,31800000.0
2005-10-02 23:14:00,199.901,199.935,199.88,199.923,56200000.0
2005-10-02 23:15:00,199.919,199.97,199.899,199.97,60100000.0
2005-10-02 23:16:00,199.949,199.949,199.882,199.894,56899999.0
2005-10-02 23:17:00,199.9,199.9,199.861,199.872,44600000.0
2005-10-02 23:18:00,199.89,199.892,199.837,199.84,46900000.0
2005-10-02 23:19:00,199.823,199.859,199.801,199.811,76700000.0
2005-10-02 23:20:00,199.821,199.832,199.79,199.818,44400000.0
2005-10-02 23:21:00,199.835,199.846,199.794,199.824,63699999.0
2005-10-02 23:22:00,199.825,199.881,199.818,199.881,60600000.0
2005-10-02 23:23:00,199.882,199.886,199.825,199.825,88100000.0
2005-10-02 23:24:00,199.826,199.826,199.795,199.81,31400001.0
2005-10-02 23:25:00,199.831,199.859,199.815,199.824,38300000.0
2005-10-02 23:26:00,199.813,199.825,199.809,199.825,20000000.0
2005-10-02 23:27:00,199.822,199.822,199.777,199.789,67200000.0
2005-10-02 23:28:00,199.763,199.83,199.763,199.795,67600000.0
2005-10-02 23:29:00,199.837,199.862,199.808,199.808,50799999.0
2005-10-02 23:30:00,199.825,199.869,199.807,199.859,67800000.0
2005-10-02 23:31:00,199.857,199.893,199.849,199.87,52900000.0
2005-10-02 23:32:00,199.872,199.917,199.829,199.854,66100000.0
2005-10-02 23:33:00,199.877,199.894,199.82,199.858,73899999.0
2005-10-02 23:34:00,199.884,199.9,199.864,199.883,63100002.0
2005-10-02 23:35:00,199.821,199.875,199.755,199.836,33300000.0
2005-10-02 23:36:00,199.814,199.841,199.78,199.794,42200000.0
2005-10-02 23:37:00,199.8,199.8,199.753,199.763,43400000.0
2005-10-02 23:38:00,199.778,199.795,199.755,199.776,47900000.0
2005-10-02 23:39:00,199.773,199.789,199.736,199.789,53300001.0
2005-10-02 23:40:00,199.803,199.81,199.77,199.81,55800000.0
2005-10-02 23:41:00,199.763,199.82,199.763,199.813,35300000.0
2005-10-02 23:42:00,199.796,199.851,199.796,199.843,60500000.0
2005-10-02 23:43:00,199.839,199.85,199.802,199.832,26100000.0
2005-10-02 23:44:00,199.842,199.855,199.797,199.808,58300000.0
2005-10-02 23:45:00,199.83,199.832,199.79,199.804,46600000.0
2005-10-02 23:46:00,199.816,199.825,199.795,199.817,51900000.0
2005-10-02 23:47:00,199.822,199.822,199.786,199.787,55399999.0
2005-10-02 23:48:00,199.77,199.817,199.77,199.805,55800001.0
2005-10-02 23:49:00,199.78,199.831,199.767,199.831,101999999.0
2005-10-02 23:50:00,199.804,199.857,199.789,199.848,56800000.0
2005-10-02 23:51:00,199.827,199.854,199.814,199.831,43000000.0
2005-10-02 23:52:00,199.819,199.862,199.819,199.828,54600000.0
2005-10-02 23:53:00,199.832,199.847,199.826,199.833,83700000.0
2005-10-02 23:54:00,199.844,199.844,199.826,199.832,41100000.0
2005-10-02 23:55:00,199.831,199.856,199.829,199.835,59800000.0
2005-10-02 23:56:00,199.855,199.866,199.835,199.85,58000000.0
2005-10-02 23:57:00,199.839,199.886,199.838,199.877,45800000.0
2005-10-02 23:58:00,199.868,199.869,199.849,199.856,77800000.0
2005-10-02 23:59:00,199.897,199.9,199.852,199.885,97400001.0
2005-10-03 00:00:00,199.896,199.945,199.876,199.91,65600000.0
2005-10-03 00:01:00,199.896,199.956,199.893,199.956,50300000.0
2005-10-03 00:02:00,199.912,199.991,199.912,199.977,49000000.0
2005-10-03 00:03:00,199.977,200.039,199.959,200.039,58300000.0
2005-10-03 00:04:00,200.03,200.03,199.969,200.03,30600000.0
2005-10-03 00:05:00,200.037,200.039,199.997,200.01,37500000.0
2005-10-03 00:06:00,200.004,200.029,199.999,200.01,54700000.0
2005-10-03 00:07:00,200.042,200.05,199.975,200.004,29900000.0
2005-10-03 00:08:00,199.969,199.985,199.92,199.955,50000000.0
2005-10-03 00:09:00,199.948,200.045,199.929,200.045,46800001.0
2005-10-03 00:10:00,199.955,199.955,199.758,199.774,22900000.0
2005-10-03 00:11:00,199.812,199.962,199.812,199.959,64900000.0
2005-10-03 00:12:00,199.915,199.935,199.902,199.914,54400000.0
2005-10-03 00:13:00,199.909,199.979,199.909,199.955,57000000.0
2005-10-03 00:14:00,199.97,199.97,199.94,199.94,49100000.0
2005-10-03 00:15:00,199.925,199.974,199.923,199.926,25600000.0
2005-10-03 00:16:00,199.924,199.95,199.924,199.944,44799999.0
2005-10-03 00:17:00,199.952,199.954,199.928,199.928,34400000.0
2005-10-03 00:18:00,199.937,199.956,199.926,199.942,92900000.0
2005-10-03 00:19:00,199.954,199.957,199.913,199.952,25400000.0
2005-10-03 00:20:00,200.002,200.005,199.931,199.931,67200000.0
2005-10-03 00:21:00,199.966,199.967,199.937,199.937,58600000.0
2005-10-03 00:22:00,199.939,199.965,199.939,199.939,20900000.0
2005-10-03 00:23:00,199.976,199.983,199.952,199.972,81900000.0
2005-10-03 00:24:00,199.969,200.028,199.966,200.007,30300000.0
2005-10-03 00:25:00,200.001,200.025,199.992,200.007,65000000.0
2005-10-03 00:26:00,200.005,200.03,199.991,199.996,37900000.0
2005-10-03 00:27:00,200.028,200.047,200.004,200.004,97699998.0
2005-10-03 00:28:00,199.988,200.044,199.984,200.044,34400000.0
2005-10-03 00:29:00,200.034,200.034,200.01,200.014,40900000.0
2005-10-03 00:30:00,199.978,200.02,199.978,200.01,64900000.0
2005-10-03 00:31:00,200.05,200.05,199.993,199.999,61000000.0
2005-10-03 00:32:00,199.994,199.998,199.978,199.987,43900000.0
2005-10-03 00:33:00,200.025,200.04,199.993,200.011,41300001.0
2005-10-03 00:34:00,200.007,200.034,200.007,200.02,29000000.0
2005-10-03 00:35:00,200.019,200.027,200.012,200.027,46400000.0
2005-10-03 00:36:00,200.022,200.052,199.974,200.034,64800000.0
2005-10-03 00:37:00,200.095,200.103,200.038,200.084,29700000.0
2005-10-03 00:38:00,200.091,200.124,200.085,200.099,49600001.0
2005-10-03 00:39:00,200.089,200.138,200.085,200.122,38600000.0
2005-10-03 00:40:00,200.108,200.171,200.108,200.151,59100000.0
2005-10-03 00:41:00,200.155,200.177,200.139,200.158,50999999.0
2005-10-03 00:42:00,200.143,200.164,200.143,200.156,36300000.0
2005-10-03 00:43:00,200.181,200.181,200.133,200.134,55400001.0
2005-10-03 00:44:00,200.153,200.162,200.127,200.159,45500000.0
2005-10-03 00:45:00,200.124,200.143,200.102,200.128,67199999.0
2005-10-03 00:46:00,200.106,200.145,200.106,200.143,25700000.0
2005-10-03 00:47:00,200.135,200.151,200.102,200.12,42600000.0
2005-10-03 00:48:00,200.143,200.148,200.094,200.097,51600001.0
2005-10-03 00:49:00,200.107,200.137,200.066,200.066,44200000.0
2005-10-03 00:50:00,200.088,200.107,200.059,200.077,34600000.0
2005-10-03 00:51:00,200.063,200.1,200.063,200.094,43300000.0
2005-10-03 00:52:00,200.095,200.099,200.07,200.084,41800000.0
2005-10-03 00:53:00,200.098,200.111,200.076,200.077,55800000.0
2005-10-03 00:54:00,200.097,200.129,200.078,200.118,36000000.0
2005-10-03 00:55:00,200.127,200.16,200.113,200.16,57100000.0
2005-10-03 00:56:00,200.151,200.17,200.107,200.155,25600000.0
2005-10-03 00:57:00,200.158,200.205,200.14,200.199,83000001.0
2005-10-03 00:58:00,200.189,200.216,200.158,200.173,87000000.0
2005-10-03 00:59:00,200.169,200.192,200.152,200.152,41200000.0
2005-10-03 01:00:00,200.209,200.209,200.169,200.189,51000000.0
2005-10-03 01:01:00,200.197,200.211,200.139,200.17,63600000.0
2005-10-03 01:02:00,200.178,200.22,200.162,200.215,67200000.0
2005-10-03 01:03:00,200.183,200.213,200.158,200.158,78300000.0
2005-10-03 01:04:00,200.242,200.242,200.17,200.193,50500000.0
2005-10-03 01:05:00,200.222,200.222,200.13,200.161,66600000.0
2005-10-03 01:06:00,200.18,200.203,200.162,200.163,47900000.0
2005-10-03 01:07:00,200.168,200.175,200.16,200.17,22300000.0
2005-10-03 01:08:00,200.092,200.207,200.092,200.207,28500000.0
2005-10-03 01:09:00,200.177,200.178,200.121,200.155,44299999.0
2005-10-03 01:10:00,200.155,200.155,200.105,200.133,60500001.0
2005-10-03 01:11:00,200.159,200.182,200.137,200.144,38300000.0
2005-10-03 01:12:00,200.162,200.172,200.136,200.148,68799999.0
2005-10-03 01:13:00,200.182,200.197,200.179,200.179,34600000.0
2005-10-03 01:14:00,200.101,200.141,200.052,200.052,42000000.0
2005-10-03 01:15:00,200.113,200.13,200.088,200.121,40800000.0
2005-10-03 01:16:00,200.12,200.158,200.101,200.158,45500000.0
2005-10-03 01:17:00,200.17,200.17,200.08,200.084,25600000.0
2005-10-03 01:18:00,200.147,200.147,200.087,200.126,51100001.0
2005-10-03 01:19:00,200.105,200.127,200.079,200.105,72500000.0
2005-10-03 01:20:00,200.154,200.165,200.153,200.159,72100000.0
2005-10-03 01:21:00,200.153,200.153,200.062,200.113,92100000.0
2005-10-03 01:22:00,200.129,200.154,200.107,200.11,35300000.0
2005-10-03 01:23:00,200.098,200.127,200.096,200.117,72100000.0
2005-10-03 01:24:00,200.151,200.153,200.108,200.15,53900001.0
2005-10-03 01:25:00,200.159,200.166,200.105,200.131,43300000.0
2005-10-03 01:26:00,200.137,200.158,200.097,200.133,47100000.0
2005-10-03 01:27:00,200.137,200.142,200.065,200.093,40800001.0
2005-10-03 01:28:00,200.095,200.163,200.089,200.152,70500000.0
2005-10-03 01:29:00,200.142,200.142,200.07,200.1,98300000.0
2005-10-03 01:30:00,200.146,200.172,200.146,200.172,18200000.0
2005-10-03 01:31:00,200.153,200.197,200.134,200.19,56200000.0
2005-10-03 01:32:00,200.2,200.203,200.162,200.173,66600000.0
2005-10-03 01:33:00,200.181,200.186,200.161,200.186,44400000.0
2005-10-03 01:34:00,200.145,200.172,200.112,200.172,50600001.0
2005-10-03 01:35:00,200.169,200.184,200.154,200.16,18800000.0
2005-10-03 01:36:00,200.183,200.183,200.114,200.118,43599999.0
2005-10-03 01:37:00,200.119,200.127,200.077,200.124,33400000.0
2005-10-03 01:38:00,200.043,200.114,200.043,200.107,25100000.0
2005-10-03 01:39:00,200.101,200.101,200.03,200.079,55900000.0
2005-10-03 01:40:00,200.075,200.075,200.013,200.063,50500000.0
2005-10-03 01:41:00,200.049,200.097,200.027,200.084,21200000.0
2005-10-03 01:42:00,200.071,200.1,200.066,200.1,36300000.0
2005-10-03 01:43:00,200.07,200.111,200.046,200.111,40700000.0
2005-10-03 01:44:00,200.074,200.132,200.057,200.13,73700001.0
2005-10-03 01:45:00,200.141,200.151,200.12,200.145,41500000.0
2005-10-03 01:46:00,200.16,200.16,200.106,200.13,63500000.0
2005-10-03 01:47:00,200.109,200.114,200.027,200.041,89100002.0
2005-10-03 01:48:00,200.068,200.068,200.045,200.059,36300001.0
2005-10-03 01:49:00,200.059,200.059,199.986,199.986,46400000.0
2005-10-03 01:50:00,200.05,200.201,200.041,200.201,68900000.0
2005-10-03 01:51:00,200.17,200.237,200.17,200.237,51700000.0
2005-10-03 01:52:00,200.223,200.284,200.223,200.284,14500000.0
2005-10-03 01:53:00,200.281,200.281,200.246,200.253,46300000.0
2005-10-03 01:54:00,200.268,200.268,200.233,200.243,63000000.0
2005-10-03 01:55:00,200.222,200.222,200.116,200.119,27600000.0
2005-10-03 01:56:00,200.083,200.083,200.035,200.043,34900000.0
2005-10-03 01:57:00,200.047,200.047,200.017,200.017,59300001.0
2005-10-03 01:58:00,200.041,200.071,200.026,200.045,58900000.0
2005-10-03 01:59:00,200.05,200.062,200.038,200.038,41100000.0
2005-10-03 02:00:00,200.041,200.078,200.041,200.069,17900000.0
2005-10-03 02:01:00,200.047,200.059,199.943,199.943,37200000.0
2005-10-03 02:02:00,199.938,200.057,199.91,200.057,26600000.0
2005-10-03 02:03:00,200.137,200.161,200.129,200.16,30300000.0
2005-10-03 02:04:00,200.21,200.211,200.173,200.181,27600000.0
2005-10-03 02:05:00,200.224,200.257,200.219,200.249,43200000.0
2005-10-03 02:06:00,200.251,200.257,200.223,200.257,49200000.0
2005-10-03 02:07:00,200.3,200.3,200.197,200.214,71300000.0
2005-10-03 02:08:00,200.23,200.301,200.23,200.285,100400000.0
2005-10-03 02:09:00,200.281,200.292,200.271,200.289,38100000.0
2005-10-03 02:10:00,200.287,200.3,200.271,200.3,68800000.0
2005-10-03 02:11:00,200.295,200.295,200.254,200.268,53500000.0
2005-10-03 02:12:00,200.259,200.304,200.254,200.304,48200000.0
2005-10-03 02:13:00,200.299,200.357,200.299,200.357,61600000.0
2005-10-03 02:14:00,200.367,200.414,200.367,200.41,58199999.0
2005-10-03 02:15:00,200.415,200.415,200.385,200.396,56400000.0
2005-10-03 02:16:00,200.418,200.438,200.418,200.418,63599999.0
2005-10-03 02:17:00,200.416,200.485,200.382,200.485,29700000.0
2005-10-03 02:18:00,200.503,200.519,200.472,200.479,72400001.0
2005-10-03 02:19:00,200.49,200.501,200.468,200.468,20800000.0
2005-10-03 02:20:00,200.465,200.5,200.459,200.5,50500000.0
2005-10-03 02:21:00,200.5,200.5,200.453,200.5,44700000.0
2005-10-03 02:22:00,200.497,200.504,200.475,200.475,24800000.0
2005-10-03 02:23:00,200.482,200.504,200.482,200.49,54299999.0
2005-10-03 02:24:00,200.507,200.509,200.491,200.492,34100000.0
2005-10-03 02:25:00,200.508,200.541,200.506,200.536,54700000.0
2005-10-03 02:26:00,200.525,200.525,200.453,200.478,60100000.0
2005-10-03 02:27:00,200.478,200.478,200.433,200.458,54900000.0
2005-10-03 02:28:00,200.454,200.47,200.45,200.461,44300000.0
2005-10-03 02:29:00,200.476,200.483,200.46,200.46,43900000.0
2005-10-03 02:30:00,200.456,200.49,200.452,200.46,42300000.0
2005-10-03 02:31:00,200.497,200.509,200.417,200.417,55600000.0
2005-10-03 02:32:00,200.391,200.407,200.373,200.373,45000000.0
2005-10-03 02:33:00,200.363,200.363,200.31,200.31,16500000.0
2005-10-03 02:34:00,200.301,200.309,200.275,200.309,50400000.0
2005-10-03 02:35:00,200.296,200.33,200.278,200.323,56200000.0
2005-10-03 02:36:00,200.318,200.326,200.297,200.326,38900000.0
2005-10-03 02:37:00,200.315,200.334,200.293,200.334,50899999.0
2005-10-03 02:38:00,200.318,200.35,200.318,200.335,46300000.0
2005-10-03 02:39:00,200.334,200.357,200.313,200.324,62100000.0
2005-10-03 02:40:00,200.312,200.327,200.306,200.32,44300000.0
2005-10-03 02:41:00,200.355,200.371,200.344,200.344,45500000.0
2005-10-03 02:42:00,200.339,200.339,200.322,200.322,45099999.0
2005-10-03 02:43:00,200.326,200.326,200.289,200.305,79600001.0
2005-10-03 02:44:00,200.295,200.327,200.295,200.327,39099999.0
2005-10-03 02:45:00,200.298,200.298,200.253,200.294,48300001.0
2005-10-03 02:46:00,200.291,200.331,200.262,200.331,74700000.0
2005-10-03 02:47:00,200.345,200.345,200.312,200.312,77000001.0
2005-10-03 02:48:00,200.306,200.31,200.272,200.281,63300000.0
2005-10-03 02:49:00,200.278,200.295,200.27,200.284,21300000.0
2005-10-03 02:50:00,200.275,200.307,200.266,200.29,51900000.0
2005-10-03 02:51:00,200.31,200.31,200.282,200.3,40900000.0
2005-10-03 02:52:00,200.29,200.327,200.29,200.315,42500000.0
2005-10-03 02:53:00,200.301,200.323,200.296,200.304,58699999.0
2005-10-03 02:54:00,200.309,200.339,200.309,200.339,40300000.0
2005-10-03 02:55:00,200.342,200.36,200.32,200.335,44600001.0
2005-10-03 02:56:00,200.321,200.346,200.291,200.343,48999999.0
2005-10-03 02:57:00,200.345,200.345,200.322,200.329,27800000.0
2005-10-03 02:58:00,200.325,200.341,200.3,200.341,33400000.0
2005-10-03 02:59:00,200.345,200.379,200.344,200.347,68200000.0
2005-10-03 03:00:00,200.353,200.373,200.351,200.356,53600000.0
2005-10-03 03:01:00,200.375,200.375,200.347,200.347,50100000.0
2005-10-03 03:02:00,200.359,200.362,200.311,200.334,63900000.0
2005-10-03 03:03:00,200.342,200.446,200.342,200.446,51500000.0
2005-10-03 03:04:00,200.467,200.468,200.408,200.453,110200000.0
2005-10-03 03:05:00,200.444,200.479,200.443,200.479,34300000.0
2005-10-03 03:06:00,200.515,200.522,200.456,200.495,41300000.0
2005-10-03 03:07:00,200.484,200.489,200.453,200.453,43900000.0
2005-10-03 03:08:00,200.462,200.579,200.457,200.579,20800000.0
2005-10-03 03:09:00,200.57,200.598,200.524,200.524,103000001.0
2005-10-03 03:10:00,200.499,200.503,200.454,200.46,51100001.0
2005-10-03 03:11:00,200.464,200.48,200.459,200.459,22400000.0
2005-10-03 03:12:00,200.454,200.483,200.454,200.475,33400001.0
2005-10-03 03:13:00,200.471,200.471,200.428,200.466,57000000.0
2005-10-03 03:14:00,200.481,200.499,200.473,200.473,44200000.0
2005-10-03 03:15:00,200.464,200.464,200.431,200.456,36200000.0
2005-10-03 03:16:00,200.448,200.585,200.439,200.578,57400000.0
2005-10-03 03:17:00,200.582,200.582,200.529,200.529,35000000.0
2005-10-03 03:18:00,200.466,200.466,200.401,200.418,41600000.0
2005-10-03 03:19:00,200.419,200.46,200.419,200.446,61000000.0
2005-10-03 03:20:00,200.461,200.494,200.46,200.468,53700000.0
2005-10-03 03:21:00,200.485,200.489,200.433,200.479,44800000.0
2005-10-03 03:22:00,200.479,200.479,200.457,200.457,48300000.0
2005-10-03 03:23:00,200.486,200.495,200.465,200.465,44800000.0
2005-10-03 03:24:00,200.471,200.488,200.471,200.481,90899999.0
2005-10-03 03:25:00,200.461,200.489,200.443,200.45,48000000.0
2005-10-03 03:26:00,200.423,200.443,200.406,200.442,31700000.0
2005-10-03 03:27:00,200.417,200.439,200.395,200.395,50600000.0
2005-10-03 03:28:00,200.397,200.442,200.397,200.442,11400000.0
2005-10-03 03:29:00,200.445,200.463,200.445,200.457,31600000.0
2005-10-03 03:30:00,200.455,200.476,200.417,200.417,35600000.0
2005-10-03 03:31:00,200.419,200.419,200.377,200.397,64100001.0
2005-10-03 03:32:00,200.376,200.381,200.354,200.354,36900000.0
2005-10-03 03:33:00,200.339,200.342,200.322,200.328,31500000.0
2005-10-03 03:34:00,200.324,200.333,200.309,200.313,79300000.0
2005-10-03 03:35:00,200.296,200.311,200.253,200.286,52500000.0
2005-10-03 03:36:00,200.288,200.327,200.288,200.288,51900001.0
2005-10-03 03:37:00,200.307,200.317,200.307,200.311,29500000.0
2005-10-03 03:38:00,200.311,200.335,200.289,200.335,63400001.0
2005-10-03 03:39:00,200.332,200.365,200.321,200.365,33600000.0
2005-10-03 03:40:00,200.349,200.373,200.328,200.35,88500000.0
2005-10-03 03:41:00,200.36,200.401,200.358,200.373,45500000.0
2005-10-03 03:42:00,200.353,200.366,200.323,200.323,72700001.0
2005-10-03 03:43:00,200.319,200.335,200.281,200.305,38900000.0
2005-10-03 03:44:00,200.301,200.323,200.28,200.312,58600000.0
2005-10-03 03:45:00,200.298,200.323,200.289,200.313,75800000.0
2005-10-03 03:46:00,200.308,200.33,200.248,200.269,40200000.0
2005-10-03 03:47:00,200.327,200.339,200.28,200.317,63600000.0
2005-10-03 03:48:00,200.306,200.313,200.284,200.29,18700000.0
2005-10-03 03:49:00,200.259,200.279,200.257,200.274,16700000.0
2005-10-03 03:50:00,200.276,200.294,200.276,200.294,7300000.0
2005-10-03 03:51:00,200.302,200.307,200.226,200.226,49200000.0
2005-10-03 03:52:00,200.236,200.236,200.209,200.21,55700001.0
2005-10-03 03:53:00,200.214,200.228,200.214,200.226,32200000.0
2005-10-03 03:54:00,200.216,200.25,200.189,200.23,23900000.0
2005-10-03 03:55:00,200.242,200.242,200.157,200.175,41500000.0
2005-10-03 03:56:00,200.175,200.228,200.175,200.227,76400000.0
2005-10-03 03:57:00,200.232,200.239,200.217,200.226,64300000.0
2005-10-03 03:58:00,200.23,200.23,200.196,200.23,97499999.0
2005-10-03 03:59:00,200.216,200.234,200.211,200.217,40200000.0
2005-10-03 04:00:00,200.216,200.22,200.194,200.2,38300000.0
2005-10-03 04:01:00,200.198,200.199,200.175,200.198,74400000.0
2005-10-03 04:02:00,200.199,200.209,200.18,200.201,62000000.0
2005-10-03 04:03:00,200.187,200.203,200.154,200.203,32500000.0
2005-10-03 04:04:00,200.192,200.228,200.17,200.227,46600000.0
2005-10-03 04:05:00,200.237,200.25,200.227,200.245,53500000.0
2005-10-03 04:06:00,200.244,200.262,200.223,200.244,59600000.0
2005-10-03 04:07:00,200.234,200.25,200.22,200.236,34600000.0
2005-10-03 04:08:00,200.246,200.261,200.237,200.252,73600000.0
2005-10-03 04:09:00,200.242,200.249,200.205,200.205,88000000.0
2005-10-03 04:10:00,200.206,200.216,200.189,200.189,83199999.0
2005-10-03 04:11:00,200.186,200.21,200.182,200.187,44800000.0
2005-10-03 04:12:00,200.158,200.163,200.141,200.158,39100000.0
2005-10-03 04:13:00,200.151,200.151,200.134,200.148,83300000.0
2005-10-03 04:14:00,200.131,200.165,200.131,200.14,40900000.0
2005-10-03 04:15:00,200.134,200.134,200.09,200.1,43599999.0
2005-10-03 04:16:00,200.066,200.138,200.059,200.132,75400000.0
2005-10-03 04:17:00,200.124,200.163,200.117,200.163,31900000.0
2005-10-03 04:18:00,200.156,200.189,200.155,200.157,35700000.0
2005-10-03 04:19:00,200.121,200.121,200.083,200.102,45000000.0
2005-10-03 04:20:00,200.102,200.119,200.102,200.111,75900000.0
2005-10-03 04:21:00,200.126,200.139,200.091,200.139,91700000.0
2005-10-03 04:22:00,200.127,200.163,200.127,200.153,36700000.0
2005-10-03 04:23:00,200.159,200.159,200.146,200.146,7600000.0
2005-10-03 04:24:00,200.13,200.163,200.12,200.163,28000000.0
2005-10-03 04:25:00,200.14,200.141,200.085,200.085,47900000.0
2005-10-03 04:26:00,200.076,200.132,200.061,200.132,43100000.0
2005-10-03 04:27:00,200.058,200.147,200.044,200.146,51900000.0
2005-10-03 04:28:00,200.147,200.163,200.105,200.124,55300000.0
2005-10-03 04:29:00,200.156,200.208,200.156,200.2,27300000.0
2005-10-03 04:30:00,200.203,200.209,200.172,200.194,29400000.0
2005-10-03 04:31:00,200.191,200.191,200.153,200.167,41700000.0
2005-10-03 04:32:00,200.181,200.201,200.181,200.19,36499999.0
2005-10-03 04:33:00,200.167,200.179,200.16,200.164,33100000.0
2005-10-03 04:34:00,200.151,200.158,200.14,200.158,64600001.0
2005-10-03 04:35:00,200.141,200.171,200.107,200.171,25700000.0
2005-10-03 04:36:00,200.139,200.165,200.136,200.165,17100000.0
2005-10-03 04:37:00,200.18,200.18,200.117,200.137,25500000.0
2005-10-03 04:38:00,200.135,200.156,200.088,200.156,31400000.0
2005-10-03 04:39:00,200.182,200.2,200.182,200.2,14800000.0
2005-10-03 04:40:00,200.176,200.176,200.107,200.118,79100001.0
2005-10-03 04:41:00,200.132,200.148,200.114,200.148,59600000.0
2005-10-03 04:42:00,200.174,200.176,200.121,200.16,105600001.0
2005-10-03 04:43:00,200.177,200.177,200.152,200.156,56799999.0
2005-10-03 04:44:00,200.175,200.188,200.166,200.166,42000000.0
2005-10-03 04:45:00,200.154,200.174,200.152,200.165,37600000.0
2005-10-03 04:46:00,200.164,200.165,200.145,200.145,8400000.0
2005-10-03 04:47:00,200.125,200.185,200.116,200.174,25100000.0
2005-10-03 04:48:00,200.145,200.163,200.115,200.158,66000000.0
2005-10-03 04:49:00,200.156,200.198,200.126,200.161,67999999.0
2005-10-03 04:50:00,200.16,200.168,200.152,200.168,61100001.0
2005-10-03 04:51:00,200.166,200.193,200.15,200.193,46199999.0
2005-10-03 04:52:00,200.197,200.265,200.197,200.265,64400001.0
2005-10-03 04:53:00,200.268,200.298,200.246,200.246,63900000.0
2005-10-03 04:54:00,200.238,200.249,200.225,200.249,43800000.0
2005-10-03 04:55:00,200.218,200.238,200.203,200.238,31900000.0
2005-10-03 04:56:00,200.239,200.256,200.219,200.231,45800000.0
2005-10-03 04:57:00,200.203,200.203,200.112,200.183,45300000.0
2005-10-03 04:58:00,200.138,200.159,200.133,200.159,56600000.0
2005-10-03 04:59:00,200.147,200.147,200.11,200.131,22200000.0
2005-10-03 05:00:00,200.142,200.142,200.087,200.11,33900000.0
2005-10-03 05:01:00,200.121,200.121,200.081,200.112,49600000.0
2005-10-03 05:02:00,200.111,200.125,200.065,200.125,19200000.0
2005-10-03 05:03:00,200.135,200.157,200.135,200.157,15600000.0
2005-10-03 05:04:00,200.139,200.194,200.123,200.194,39800000.0
2005-10-03 05:05:00,200.167,200.236,200.167,200.235,21200000.0
2005-10-03 05:06:00,200.221,200.235,200.202,200.202,38100000.0
2005-10-03 05:07:00,200.211,200.239,200.2,200.205,71700000.0
2005-10-03 05:08:00,200.198,200.221,200.198,200.216,82700000.0
2005-10-03 05:09:00,200.2,200.22,200.179,200.22,36900000.0
2005-10-03 05:10:00,200.214,200.214,200.142,200.184,63000000.0
2005-10-03 05:11:00,200.173,200.193,200.143,200.193,67000000.0
2005-10-03 05:12:00,200.165,200.165,200.115,200.138,29100000.0
2005-10-03 05:13:00,200.148,200.16,200.109,200.14,50799999.0
2005-10-03 05:14:00,200.164,200.19,200.164,200.181,74699999.0
2005-10-03 05:15:00,200.164,200.208,200.164,200.185,63500001.0
2005-10-03 05:16:00,200.196,200.226,200.19,200.216,45200001.0
2005-10-03 05:17:00,200.176,200.205,200.159,200.202,30900000.0
2005-10-03 05:18:00,200.187,200.193,200.153,200.193,48800000.0
2005-10-03 05:19:00,200.197,200.197,200.116,200.116,59700000.0
2005-10-03 05:20:00,200.181,200.188,200.143,200.178,29300000.0
2005-10-03 05:21:00,200.226,200.235,200.158,200.162,35300000.0
2005-10-03 05:22:00,200.195,200.213,200.185,200.2,38800000.0
2005-10-03 05:23:00,200.229,200.23,200.177,200.203,53200000.0
2005-10-03 05:24:00,200.217,200.223,200.197,200.215,46500000.0
2005-10-03 05:25:00,200.22,200.22,200.199,200.201,42100000.0
2005-10-03 05:26:00,200.159,200.182,200.14,200.168,37200000.0
2005-10-03 05:27:00,200.142,200.169,200.122,200.165,42000000.0
2005-10-03 05:28:00,200.174,200.178,200.156,200.178,45600000.0
2005-10-03 05:29:00,200.175,200.195,200.175,200.187,36800000.0
2005-10-03 05:30:00,200.199,200.206,200.188,200.201,62900000.0
2005-10-03 05:31:00,200.182,200.182,200.138,200.138,62900000.0
2005-10-03 05:32:00,200.164,200.17,200.144,200.162,71600000.0
2005-10-03 05:33:00,200.168,200.168,200.135,200.16,24000000.0
2005-10-03 05:34:00,200.172,200.176,200.149,200.152,67800001.0
2005-10-03 05:35:00,200.188,200.199,200.164,200.194,38300000.0
2005-10-03 05:36:00,200.184,200.201,200.172,200.185,50100001.0
2005-10-03 05:37:00,200.196,200.196,200.165,200.165,42700000.0
2005-10-03 05:38:00,200.194,200.214,200.193,200.214,56400000.0
2005-10-03 05:39:00,200.199,200.199,200.163,200.178,56700000.0
2005-10-03 05:40:00,200.175,200.191,200.166,200.191,49499999.0
2005-10-03 05:41:00,200.189,200.217,200.159,200.217,53400000.0
2005-10-03 05:42:00,200.222,200.222,200.189,200.222,21600000.0
2005-10-03 05:43:00,200.173,200.185,200.147,200.184,43000000.0
2005-10-03 05:44:00,200.195,200.196,200.168,200.189,25300000.0
2005-10-03 05:45:00,200.188,200.189,200.148,200.15,63700000.0
2005-10-03 05:46:00,200.145,200.165,200.145,200.151,41000000.0
2005-10-03 05:47:00,200.143,200.169,200.11,200.169,26500000.0
2005-10-03 05:48:00,200.149,200.149,200.087,200.117,29200000.0
2005-10-03 05:49:00,200.139,200.17,200.123,200.158,55000001.0
2005-10-03 05:50:00,200.168,200.183,200.156,200.181,76200001.0
2005-10-03 05:51:00,200.197,200.208,200.108,200.108,49900000.0
2005-10-03 05:52:00,200.14,200.196,200.139,200.189,48500000.0
2005-10-03 05:53:00,200.148,200.205,200.136,200.205,9000000.0
2005-10-03 05:54:00,200.205,200.223,200.177,200.218,40200000.0
2005-10-03 05:55:00,200.188,200.221,200.171,200.221,20000000.0
2005-10-03 05:56:00,200.233,200.243,200.207,200.209,74600000.0
2005-10-03 05:57:00,200.212,200.212,200.189,200.2,33200000.0
2005-10-03 05:58:00,200.215,200.237,200.215,200.237,28100000.0
2005-10-03 05:59:00,200.249,200.297,200.249,200.294,93500001.0
2005-10-03 06:00:00,200.303,200.322,200.303,200.313,73299999.0
2005-10-03 06:01:00,200.316,200.319,200.289,200.291,72500000.0
2005-10-03 06:02:00,200.285,200.299,200.274,200.299,51000000.0
2005-10-03 06:03:00,200.288,200.314,200.288,200.31,28300000.0
2005-10-03 06:04:00,200.309,200.41,200.309,200.41,44600000.0
2005-10-03 06:05:00,200.461,200.473,200.428,200.473,39099999.0
2005-10-03 06:06:00,200.49,200.503,200.457,200.465,54200000.0
2005-10-03 06:07:00,200.442,200.475,200.421,200.434,107899998.0
2005-10-03 06:08:00,200.423,200.437,200.398,200.435,33200000.0
2005-10-03 06:09:00,200.421,200.436,200.406,200.42,31300000.0
2005-10-03 06:10:00,200.432,200.432,200.368,200.424,39500000.0
2005-10-03 06:11:00,200.415,200.464,200.398,200.464,29900000.0
2005-10-03 06:12:00,200.41,200.43,200.389,200.389,32800000.0
2005-10-03 06:13:00,200.377,200.395,200.369,200.387,26000000.0
2005-10-03 06:14:00,200.39,200.4,200.365,200.388,51500000.0
2005-10-03 06:15:00,200.373,200.396,200.348,200.393,51200000.0
2005-10-03 06:16:00,200.378,200.398,200.374,200.398,57300001.0
2005-10-03 06:17:00,200.383,200.385,200.347,200.38,39699999.0
2005-10-03 06:18:00,200.371,200.4,200.343,200.4,90800000.0
2005-10-03 06:19:00,200.406,200.406,200.361,200.398,61399999.0
2005-10-03 06:20:00,200.409,200.416,200.389,200.416,57700000.0
2005-10-03 06:21:00,200.384,200.422,200.384,200.414,65500000.0
2005-10-03 06:22:00,200.393,200.397,200.373,200.373,30800000.0
2005-10-03 06:23:00,200.378,200.387,200.349,200.38,71700001.0
2005-10-03 06:24:00,200.346,200.424,200.346,200.424,55900000.0
2005-10-03 06:25:00,200.432,200.457,200.426,200.444,48600000.0
2005-10-03 06:26:00,200.396,200.416,200.38,200.416,86600000.0
2005-10-03 06:27:00,200.433,200.449,200.421,200.449,40200000.0
2005-10-03 06:28:00,200.449,200.464,200.441,200.464,36200000.0
2005-10-03 06:29:00,200.467,200.467,200.412,200.428,60700000.0
2005-10-03 06:30:00,200.425,200.429,200.39,200.392,40700000.0
2005-10-03 06:31:00,200.383,200.402,200.383,200.402,116799999.0
2005-10-03 06:32:00,200.395,200.413,200.373,200.373,36700000.0
2005-10-03 06:33:00,200.349,200.4,200.326,200.397,43200000.0
2005-10-03 06:34:00,200.41,200.41,200.392,200.406,43300000.0
2005-10-03 06:35:00,200.377,200.409,200.36,200.407,53000000.0
2005-10-03 06:36:00,200.391,200.394,200.379,200.389,63600000.0
2005-10-03 06:37:00,200.393,200.41,200.367,200.367,41600000.0
2005-10-03 06:38:00,200.364,200.385,200.339,200.354,35100000.0
2005-10-03 06:39:00,200.363,200.381,200.358,200.368,42000000.0
2005-10-03 06:40:00,200.363,200.385,200.363,200.376,91000001.0
2005-10-03 06:41:00,200.351,200.385,200.342,200.385,17200000.0
2005-10-03 06:42:00,200.407,200.414,200.371,200.412,73100000.0
2005-10-03 06:43:00,200.437,200.451,200.387,200.41,53399999.0
2005-10-03 06:44:00,200.423,200.423,200.415,200.417,28300000.0
2005-10-03 06:45:00,200.401,200.401,200.363,200.381,24500000.0
2005-10-03 06:46:00,200.362,200.375,200.306,200.306,37400000.0
2005-10-03 06:47:00,200.371,200.373,200.319,200.346,44600000.0
2005-10-03 06:48:00,200.379,200.379,200.315,200.315,51900000.0
2005-10-03 06:49:00,200.353,200.353,200.335,200.345,41400000.0
2005-10-03 06:50:00,200.347,200.36,200.34,200.358,72600001.0
2005-10-03 06:51:00,200.348,200.352,200.324,200.345,77200001.0
2005-10-03 06:52:00,200.348,200.35,200.334,200.334,77700000.0
2005-10-03 06:53:00,200.323,200.335,200.309,200.335,49700000.0
2005-10-03 06:54:00,200.314,200.334,200.288,200.319,22400000.0
2005-10-03 06:55:00,200.265,200.314,200.265,200.286,40600000.0
2005-10-03 06:56:00,200.308,200.308,200.271,200.278,48300000.0
2005-10-03 06:57:00,200.258,200.311,200.244,200.307,54300000.0
2005-10-03 06:58:00,200.284,200.31,200.269,200.31,68100001.0
2005-10-03 06:59:00,200.311,200.361,200.301,200.347,32700000.0
2005-10-03 07:00:00,200.307,200.334,200.306,200.308,43799999.0
2005-10-03 07:01:00,200.326,200.34,200.29,200.34,27100000.0
2005-10-03 07:02:00,200.34,200.34,200.284,200.319,44500000.0
2005-10-03 07:03:00,200.329,200.332,200.279,200.304,36600000.0
2005-10-03 07:04:00,200.322,200.333,200.313,200.32,41500000.0
2005-10-03 07:05:00,200.311,200.329,200.256,200.316,66500000.0
2005-10-03 07:06:00,200.31,200.319,200.294,200.294,64300000.0
2005-10-03 07:07:00,200.303,200.304,200.293,200.293,40300000.0
2005-10-03 07:08:00,200.319,200.319,200.269,200.269,62700000.0
2005-10-03 07:09:00,200.315,200.315,200.231,200.24,48699999.0
2005-10-03 07:10:00,200.239,200.252,200.228,200.24,54500000.0
2005-10-03 07:11:00,200.259,200.273,200.236,200.271,59900000.0
2005-10-03 07:12:00,200.267,200.281,200.248,200.251,23500000.0
2005-10-03 07:13:00,200.223,200.228,200.206,200.217,29400000.0
2005-10-03 07:14:00,200.212,200.212,200.171,200.208,49800000.0
2005-10-03 07:15:00,200.202,200.226,200.184,200.226,30100000.0
2005-10-03 07:16:00,200.222,200.222,200.205,200.205,12400000.0
2005-10-03 07:17:00,200.193,200.218,200.193,200.21,47800001.0
2005-10-03 07:18:00,200.199,200.249,200.199,200.245,46200000.0
2005-10-03 07:19:00,200.254,200.289,200.206,200.289,29800000.0
2005-10-03 07:20:00,200.296,200.315,200.277,200.31,52800001.0
2005-10-03 07:21:00,200.305,200.334,200.305,200.334,27000000.0
2005-10-03 07:22:00,200.307,200.331,200.287,200.329,65000000.0
2005-10-03 07:23:00,200.335,200.35,200.32,200.35,53700000.0
2005-10-03 07:24:00,200.348,200.348,200.312,200.319,60300001.0
2005-10-03 07:25:00,200.326,200.357,200.323,200.35,39000000.0
2005-10-03 07:26:00,200.338,200.349,200.309,200.342,58900000.0
2005-10-03 07:27:00,200.354,200.354,200.338,200.35,42500000.0
2005-10-03 07:28:00,200.354,200.401,200.354,200.368,88500000.0
2005-10-03 07:29:00,200.388,200.388,200.359,200.359,52900000.0
2005-10-03 07:30:00,200.362,200.375,200.345,200.368,42700000.0
2005-10-03 07:31:00,200.359,200.378,200.297,200.378,72700002.0
2005-10-03 07:32:00,200.382,200.387,200.367,200.387,69799999.0
2005-10-03 07:33:00,200.372,200.419,200.372,200.411,46000000.0
2005-10-03 07:34:00,200.407,200.409,200.379,200.406,51300000.0
2005-10-03 07:35:00,200.411,200.439,200.397,200.42,30700000.0
2005-10-03 07:36:00,200.42,200.42,200.373,200.376,53200001.0
2005-10-03 07:37:00,200.356,200.376,200.346,200.347,53600000.0
2005-10-03 07:38:00,200.347,200.353,200.303,200.319,33500000.0
2005-10-03 07:39:00,200.326,200.35,200.319,200.34,66100000.0
2005-10-03 07:40:00,200.345,200.352,200.329,200.341,34800000.0
2005-10-03 07:41:00,200.324,200.357,200.309,200.346,51000000.0
2005-10-03 07:42:00,200.318,200.328,200.303,200.311,54200000.0
2005-10-03 07:43:00,200.31,200.32,200.299,200.306,42500000.0
2005-10-03 07:44:00,200.302,200.302,200.265,200.29,25000000.0
2005-10-03 07:45:00,200.303,200.335,200.303,200.314,74000002.0
2005-10-03 07:46:00,200.311,200.325,200.305,200.319,51500000.0
2005-10-03 07:47:00,200.278,200.363,200.266,200.36,57400000.0
2005-10-03 07:48:00,200.342,200.342,200.286,200.316,51899999.0
2005-10-03 07:49:00,200.334,200.361,200.334,200.337,43000000.0
2005-10-03 07:50:00,200.329,200.357,200.324,200.336,63200000.0
2005-10-03 07:51:00,200.334,200.342,200.292,200.327,35900000.0
2005-10-03 07:52:00,200.332,200.349,200.328,200.339,47400000.0
2005-10-03 07:53:00,200.347,200.362,200.325,200.325,39300000.0
2005-10-03 07:54:00,200.314,200.326,200.298,200.298,49000001.0
2005-10-03 07:55:00,200.281,200.312,200.281,200.303,60800001.0
2005-10-03 07:56:00,200.295,200.297,200.268,200.272,60300001.0
2005-10-03 07:57:00,200.252,200.252,200.155,200.191,59499999.0
2005-10-03 07:58:00,200.257,200.281,200.252,200.281,87800000.0
2005-10-03 07:59:00,200.29,200.29,200.246,200.274,83000000.0
2005-10-03 08:00:00,200.282,200.295,200.281,200.283,31600000.0
2005-10-03 08:01:00,200.275,200.275,200.239,200.257,73200000.0
2005-10-03 08:02:00,200.272,200.275,200.247,200.266,40900000.0
2005-10-03 08:03:00,200.263,200.286,200.249,200.255,49700000.0
2005-10-03 08:04:00,200.227,200.245,200.226,200.226,40700000.0
2005-10-03 08:05:00,200.204,200.211,200.198,200.207,63900001.0
2005-10-03 08:06:00,200.221,200.237,200.209,200.237,61500000.0
2005-10-03 08:07:00,200.218,200.236,200.207,200.227,60000000.0
2005-10-03 08:08:00,200.233,200.256,200.219,200.23,59600000.0
2005-10-03 08:09:00,200.245,200.272,200.245,200.255,47500000.0
2005-10-03 08:10:00,200.244,200.257,200.218,200.257,41200000.0
2005-10-03 08:11:00,200.261,200.261,200.229,200.241,31900000.0
2005-10-03 08:12:00,200.259,200.26,200.222,200.251,44100000.0
2005-10-03 08:13:00,200.251,200.265,200.241,200.265,44300001.0
2005-10-03 08:14:00,200.241,200.255,200.221,200.246,98999999.0
2005-10-03 08:15:00,200.242,200.26,200.241,200.259,43700000.0
2005-10-03 08:16:00,200.261,200.262,200.244,200.252,43800000.0
2005-10-03 08:17:00,200.262,200.269,200.246,200.25,71700002.0
2005-10-03 08:18:00,200.253,200.271,200.253,200.258,19200000.0
2005-10-03 08:19:00,200.26,200.261,200.247,200.25,65500000.0
2005-10-03 08:20:00,200.256,200.274,200.252,200.263,50500000.0
2005-10-03 08:21:00,200.254,200.269,200.235,200.245,69900000.0
2005-10-03 08:22:00,200.249,200.253,200.196,200.196,50900000.0
2005-10-03 08:23:00,200.188,200.233,200.188,200.202,63400000.0
2005-10-03 08:24:00,200.22,200.26,200.22,200.26,53400000.0
2005-10-03 08:25:00,200.232,200.232,200.214,200.225,32100000.0
2005-10-03 08:26:00,200.228,200.28,200.228,200.269,37800000.0
2005-10-03 08:27:00,200.269,200.284,200.247,200.284,69199999.0
2005-10-03 08:28:00,200.276,200.279,200.233,200.242,76500000.0
2005-10-03 08:29:00,200.23,200.266,200.205,200.263,40400001.0
2005-10-03 08:30:00,200.256,200.278,200.256,200.272,41300000.0
2005-10-03 08:31:00,200.251,200.251,200.22,200.22,42200000.0
2005-10-03 08:32:00,200.229,200.256,200.229,200.24,45400000.0
2005-10-03 08:33:00,200.234,200.262,200.225,200.244,68200000.0
2005-10-03 08:34:00,200.258,200.275,200.241,200.244,51200000.0
2005-10-03 08:35:00,200.217,200.217,200.145,200.147,68600001.0
2005-10-03 08:36:00,200.143,200.148,200.091,200.109,82600001.0
2005-10-03 08:37:00,200.089,200.112,200.081,200.095,61200000.0
2005-10-03 08:38:00,200.086,200.126,200.086,200.108,56200001.0
2005-10-03 08:39:00,200.123,200.145,200.104,200.12,46300000.0
2005-10-03 08:40:00,200.108,200.123,200.077,200.117,33100000.0
2005-10-03 08:41:00,200.102,200.108,200.098,200.098,26800000.0
2005-10-03 08:42:00,200.118,200.152,200.117,200.12,78900000.0
2005-10-03 08:43:00,200.109,200.109,200.086,200.086,19600000.0
2005-10-03 08:44:00,200.097,200.1,200.046,200.1,36500000.0
2005-10-03 08:45:00,200.106,200.114,200.082,200.09,70900000.0
2005-10-03 08:46:00,200.105,200.12,200.105,200.109,40400000.0
2005-10-03 08:47:00,200.105,200.119,200.088,200.088,66200000.0
2005-10-03 08:48:00,200.097,200.097,200.028,200.028,17300000.0
2005-10-03 08:49:00,200.053,200.102,200.053,200.102,46000000.0
2005-10-03 08:50:00,200.116,200.131,200.116,200.131,37500000.0
2005-10-03 08:51:00,200.108,200.154,200.098,200.154,84699999.0
2005-10-03 08:52:00,200.161,200.18,200.141,200.158,34700000.0
2005-10-03 08:53:00,200.137,200.152,200.12,200.139,68100000.0
2005-10-03 08:54:00,200.138,200.163,200.138,200.163,44900000.0
2005-10-03 08:55:00,200.173,200.173,200.14,200.151,31700000.0
2005-10-03 08:56:00,200.125,200.139,200.1,200.139,57500000.0
2005-10-03 08:57:00,200.159,200.207,200.159,200.192,47899999.0
2005-10-03 08:58:00,200.192,200.205,200.16,200.16,121000001.0
2005-10-03 08:59:00,200.153,200.199,200.14,200.175,49000000.0
2005-10-03 09:00:00,200.151,200.186,200.151,200.152,44000000.0
2005-10-03 09:01:00,200.142,200.153,200.101,200.101,57400000.0
2005-10-03 09:02:00,200.118,200.174,200.118,200.171,40500000.0
2005-10-03 09:03:00,200.165,200.196,200.156,200.196,31900000.0
2005-10-03 09:04:00,200.189,200.189,200.149,200.149,21400000.0
2005-10-03 09:05:00,200.152,200.16,200.129,200.141,25900000.0
2005-10-03 09:06:00,200.14,200.143,200.128,200.132,65300000.0
2005-10-03 09:07:00,200.114,200.14,200.114,200.14,19500000.0
2005-10-03 09:08:00,200.125,200.132,200.106,200.111,54699999.0
2005-10-03 09:09:00,200.136,200.136,200.095,200.095,37900000.0
2005-10-03 09:10:00,200.12,200.135,200.119,200.128,46100000.0
2005-10-03 09:11:00,200.124,200.124,200.113,200.113,23500000.0
2005-10-03 09:12:00,200.114,200.126,200.103,200.118,88700000.0
2005-10-03 09:13:00,200.12,200.137,200.099,200.099,29900000.0
2005-10-03 09:14:00,200.075,200.075,200.038,200.038,43400000.0
2005-10-03 09:15:00,200.008,200.008,199.997,199.997,4800000.0
2005-10-03 09:16:00,199.98,200.028,199.98,200.028,13200000.0
2005-10-03 09:17:00,200.026,200.029,200.003,200.029,67200001.0
2005-10-03 09:18:00,200.052,200.086,200.021,200.086,35100000.0
2005-10-03 09:19:00,200.094,200.128,200.094,200.121,51400000.0
2005-10-03 09:20:00,200.119,200.131,200.094,200.11,68400000.0
2005-10-03 09:21:00,200.131,200.144,200.126,200.126,34900000.0
2005-10-03 09:22:00,200.111,200.114,200.088,200.088,37000000.0
2005-10-03 09:23:00,200.099,200.099,200.08,200.087,43900000.0
2005-10-03 09:24:00,200.084,200.106,200.062,200.106,49200000.0
2005-10-03 09:25:00,200.106,200.108,200.096,200.102,39200000.0
2005-10-03 09:26:00,200.11,200.125,200.097,200.125,25300000.0
2005-10-03 09:27:00,200.167,200.169,200.124,200.133,50600000.0
2005-10-03 09:28:00,200.13,200.15,200.13,200.15,45400000.0
2005-10-03 09:29:00,200.141,200.211,200.141,200.211,48500000.0
2005-10-03 09:30:00,200.219,200.224,200.179,200.186,48800000.0
2005-10-03 09:31:00,200.213,200.213,200.171,200.184,40000000.0
2005-10-03 09:32:00,200.201,200.215,200.192,200.192,34500000.0
2005-10-03 09:33:00,200.175,200.202,200.139,200.202,34600000.0
2005-10-03 09:34:00,200.226,200.228,200.209,200.217,43400000.0
2005-10-03 09:35:00,200.209,200.231,200.204,200.211,62300000.0
2005-10-03 09:36:00,200.234,200.282,200.228,200.282,96499999.0
2005-10-03 09:37:00,200.258,200.258,200.182,200.192,46800000.0
2005-10-03 09:38:00,200.178,200.196,200.142,200.142,42199999.0
2005-10-03 09:39:00,200.133,200.177,200.125,200.169,76200000.0
2005-10-03 09:40:00,200.159,200.167,200.144,200.153,41900000.0
2005-10-03 09:41:00,200.124,200.126,200.095,200.095,65299998.0
2005-10-03 09:42:00,200.068,200.075,200.057,200.067,50800000.0
2005-10-03 09:43:00,200.057,200.074,200.034,200.074,62400000.0
2005-10-03 09:44:00,200.069,200.082,200.049,200.082,28000000.0
2005-10-03 09:45:00,200.083,200.103,200.07,200.087,52900000.0
2005-10-03 09:46:00,200.082,200.098,200.059,200.059,63600000.0
2005-10-03 09:47:00,200.042,200.066,200.011,200.06,76100000.0
2005-10-03 09:48:00,200.061,200.061,200.036,200.036,27000000.0
2005-10-03 09:49:00,200.043,200.062,199.993,199.993,30500000.0
2005-10-03 09:50:00,199.996,199.996,199.949,199.965,65300000.0
2005-10-03 09:51:00,199.968,199.983,199.95,199.971,74800000.0
2005-10-03 09:52:00,199.985,200.017,199.985,199.992,57500000.0
2005-10-03 09:53:00,200.008,200.034,199.998,200.034,58900000.0
2005-10-03 09:54:00,200.029,200.029,199.977,200.01,92900000.0
2005-10-03 09:55:00,200.029,200.052,200.029,200.037,50500000.0
2005-10-03 09:56:00,200.013,200.04,199.986,200.028,29900000.0
2005-10-03 09:57:00,200.005,200.028,199.978,200.013,57900000.0
2005-10-03 09:58:00,200.015,200.036,200.015,200.03,82600001.0
2005-10-03 09:59:00,200.042,200.053,200.03,200.053,38600000.0
2005-10-03 10:00:00,200.045,200.071,200.045,200.062,52100000.0
2005-10-03 10:01:00,200.069,200.089,200.06,200.063,85299999.0
2005-10-03 10:02:00,200.083,200.111,200.07,200.104,34900000.0
2005-10-03 10:03:00,200.085,200.121,200.085,200.121,77100000.0
2005-10-03 10:04:00,200.117,200.117,200.093,200.1,31000000.0
2005-10-03 10:05:00,200.115,200.115,200.086,200.095,69800000.0
2005-10-03 10:06:00,200.107,200.111,200.093,200.093,39800001.0
2005-10-03 10:07:00,200.086,200.104,200.086,200.093,53400001.0
2005-10-03 10:08:00,200.058,200.082,200.039,200.082,31200000.0
2005-10-03 10:09:00,200.092,200.1,200.071,200.079,53499999.0
2005-10-03 10:10:00,200.11,200.114,200.077,200.114,32400000.0
2005-10-03 10:11:00,200.092,200.097,200.076,200.09,51900000.0
2005-10-03 10:12:00,200.114,200.132,200.102,200.132,32500000.0
2005-10-03 10:13:00,200.131,200.14,200.117,200.125,39500000.0
2005-10-03 10:14:00,200.126,200.132,200.114,200.12,28000000.0
2005-10-03 10:15:00,200.129,200.134,200.115,200.115,19000000.0
2005-10-03 10:16:00,200.126,200.129,200.086,200.086,76400000.0
2005-10-03 10:17:00,200.077,200.121,200.077,200.121,51500001.0
2005-10-03 10:18:00,200.11,200.126,200.104,200.123,97999999.0
2005-10-03 10:19:00,200.117,200.117,200.099,200.115,42800000.0
2005-10-03 10:20:00,200.118,200.118,200.086,200.096,50500000.0
2005-10-03 10:21:00,200.085,200.087,200.065,200.065,55900000.0
2005-10-03 10:22:00,200.07,200.08,200.04,200.063,58200000.0
2005-10-03 10:23:00,200.074,200.087,200.066,200.079,73800001.0
2005-10-03 10:24:00,200.075,200.088,200.061,200.072,23700000.0
2005-10-03 10:25:00,200.089,200.115,200.066,200.115,81600000.0
2005-10-03 10:26:00,200.137,200.139,200.083,200.083,45900000.0
2005-10-03 10:27:00,200.072,200.073,200.055,200.059,50100000.0
2005-10-03 10:28:00,200.022,200.022,199.964,199.967,22100000.0
2005-10-03 10:29:00,200.006,200.006,199.94,199.94,41400000.0
2005-10-03 10:30:00,199.94,200.03,199.94,200.025,87300000.0
2005-10-03 10:31:00,200.007,200.007,199.965,199.965,31800000.0
2005-10-03 10:32:00,199.967,200.02,199.967,200.011,81199999.0
2005-10-03 10:33:00,200.025,200.027,200.006,200.011,41900000.0
2005-10-03 10:34:00,200.031,200.048,200.008,200.034,28800000.0
2005-10-03 10:35:00,200.028,200.029,200.013,200.019,50200000.0
2005-10-03 10:36:00,200.025,200.029,199.998,199.998,74800000.0
2005-10-03 10:37:00,199.994,199.998,199.98,199.98,29100000.0
2005-10-03 10:38:00,199.976,199.987,199.969,199.975,73900000.0
2005-10-03 10:39:00,199.968,199.968,199.953,199.958,22000000.0
2005-10-03 10:40:00,199.968,199.989,199.968,199.969,22800000.0
2005-10-03 10:41:00,199.973,199.973,199.93,199.957,39400000.0
2005-10-03 10:42:00,199.959,199.96,199.937,199.953,38400000.0
2005-10-03 10:43:00,199.941,199.941,199.897,199.905,44700000.0
2005-10-03 10:44:00,199.908,199.917,199.881,199.889,100200000.0
2005-10-03 10:45:00,199.912,199.913,199.871,199.885,50200000.0
2005-10-03 10:46:00,199.871,199.921,199.871,199.918,85099999.0
2005-10-03 10:47:00,199.93,199.964,199.919,199.957,79400001.0
2005-10-03 10:48:00,199.948,199.977,199.946,199.96,39400000.0
2005-10-03 10:49:00,199.966,199.996,199.966,199.984,51900000.0
2005-10-03 10:50:00,199.981,199.981,199.964,199.975,27700000.0
2005-10-03 10:51:00,199.986,199.986,199.936,199.942,48800000.0
2005-10-03 10:52:00,199.946,199.963,199.935,199.952,34300000.0
2005-10-03 10:53:00,199.96,199.982,199.96,199.982,67200000.0
2005-10-03 10:54:00,199.948,199.983,199.929,199.974,42900000.0
2005-10-03 10:55:00,199.979,199.982,199.958,199.958,89099999.0
2005-10-03 10:56:00,199.942,199.951,199.925,199.934,37100000.0
2005-10-03 10:57:00,199.943,199.951,199.937,199.937,61100000.0
2005-10-03 10:58:00,199.945,199.95,199.92,199.945,41400000.0
2005-10-03 10:59:00,199.947,199.948,199.89,199.9,44800000.0
2005-10-03 11:00:00,199.922,199.941,199.922,199.928,24500000.0
2005-10-03 11:01:00,199.944,199.959,199.944,199.948,30500000.0
2005-10-03 11:02:00,199.964,199.996,199.964,199.996,18600000.0
2005-10-03 11:03:00,199.976,199.999,199.971,199.995,38500000.0
2005-10-03 11:04:00,199.988,200.002,199.976,199.988,28300000.0
2005-10-03 11:05:00,199.986,200.011,199.986,199.99,43900000.0
2005-10-03 11:06:00,199.991,200.009,199.983,200.007,43500000.0
2005-10-03 11:07:00,200.005,200.028,200.002,200.015,22700000.0
2005-10-03 11:08:00,200.013,200.013,199.908,199.915,22000000.0
2005-10-03 11:09:00,199.923,199.965,199.903,199.959,65900000.0
2005-10-03 11:10:00,199.985,200.042,199.979,200.042,44700000.0
2005-10-03 11:11:00,200.041,200.056,200.032,200.034,37800000.0
2005-10-03 11:12:00,200.032,200.068,200.032,200.068,53000000.0
2005-10-03 11:13:00,200.068,200.072,200.053,200.054,46300001.0
2005-10-03 11:14:00,200.07,200.086,200.055,200.055,40600000.0
2005-10-03 11:15:00,200.033,200.034,200.012,200.031,42500000.0
2005-10-03 11:16:00,200.0,200.007,199.964,199.988,41900000.0
2005-10-03 11:17:00,199.973,200.007,199.973,200.003,94500000.0
2005-10-03 11:18:00,199.959,200.001,199.955,199.997,45200000.0
2005-10-03 11:19:00,199.989,200.01,199.988,199.999,62700000.0
2005-10-03 11:20:00,199.992,200.02,199.992,199.992,59000000.0
2005-10-03 11:21:00,200.0,200.006,199.978,199.999,57700000.0
2005-10-03 11:22:00,199.985,199.992,199.975,199.987,27000000.0
2005-10-03 11:23:00,199.98,199.987,199.972,199.972,41800000.0
2005-10-03 11:24:00,199.977,200.032,199.977,200.025,40700000.0
2005-10-03 11:25:00,199.999,200.014,199.988,199.999,23200000.0
2005-10-03 11:26:00,199.987,199.997,199.972,199.972,53000000.0
2005-10-03 11:27:00,199.982,199.993,199.97,199.989,51900000.0
2005-10-03 11:28:00,199.982,199.993,199.956,199.993,29500000.0
2005-10-03 11:29:00,200.009,200.009,199.968,199.98,47500000.0
2005-10-03 11:30:00,199.938,199.974,199.927,199.965,48300000.0
2005-10-03 11:31:00,200.002,200.034,200.002,200.034,38200000.0
2005-10-03 11:32:00,200.019,200.046,200.019,200.032,71499999.0
2005-10-03 11:33:00,200.027,200.048,200.016,200.033,58300000.0
2005-10-03 11:34:00,200.022,200.022,200.0,200.001,30000000.0
2005-10-03 11:35:00,199.967,199.987,199.951,199.987,40400000.0
2005-10-03 11:36:00,199.986,199.986,199.963,199.965,58500001.0
2005-10-03 11:37:00,199.983,200.031,199.983,200.031,68600000.0
2005-10-03 11:38:00,200.056,200.061,200.036,200.045,24900000.0
2005-10-03 11:39:00,200.041,200.043,200.029,200.031,22500000.0
2005-10-03 11:40:00,200.018,200.042,200.018,200.042,80200001.0
2005-10-03 11:41:00,200.043,200.043,200.025,200.028,33600000.0
2005-10-03 11:42:00,200.042,200.064,200.028,200.028,67799999.0
2005-10-03 11:43:00,199.96,200.02,199.96,199.993,66500000.0
2005-10-03 11:44:00,200.025,200.025,199.997,199.997,31000000.0
2005-10-03 11:45:00,199.993,200.03,199.993,200.03,88399999.0
2005-10-03 11:46:00,200.031,200.041,200.022,200.033,42999999.0
2005-10-03 11:47:00,200.031,200.052,200.024,200.048,39000000.0
2005-10-03 11:48:00,200.042,200.053,200.012,200.047,46299999.0
2005-10-03 11:49:00,200.06,200.073,200.009,200.04,29100000.0
2005-10-03 11:50:00,200.023,200.023,199.984,199.984,46900000.0
2005-10-03 11:51:00,200.05,200.059,200.017,200.017,32800000.0
2005-10-03 11:52:00,199.982,199.985,199.944,199.944,35700000.0
2005-10-03 11:53:00,200.015,200.033,200.014,200.021,82400000.0
2005-10-03 11:54:00,200.027,200.027,200.0,200.009,40900000.0
2005-10-03 11:55:00,200.016,200.016,199.978,199.978,45300000.0
2005-10-03 11:56:00,199.979,199.995,199.968,199.97,54000000.0
2005-10-03 11:57:00,199.955,199.955,199.89,199.942,59200000.0
2005-10-03 11:58:00,199.93,199.945,199.905,199.905,29600000.0
2005-10-03 11:59:00,199.897,199.897,199.879,199.889,48400000.0
2005-10-03 12:00:00,199.891,199.891,199.852,199.862,49500000.0
2005-10-03 12:01:00,199.865,199.899,199.865,199.897,46500001.0
2005-10-03 12:02:00,199.865,199.899,199.837,199.899,81000000.0
2005-10-03 12:03:00,199.892,199.892,199.825,199.838,47900000.0
2005-10-03 12:04:00,199.849,199.869,199.8,199.853,30600000.0
2005-10-03 12:05:00,199.878,199.912,199.878,199.9,62000000.0
2005-10-03 12:06:00,199.92,199.937,199.92,199.929,48300000.0
2005-10-03 12:07:00,199.945,199.945,199.92,199.933,82800000.0
2005-10-03 12:08:00,199.949,199.958,199.916,199.946,71900001.0
2005-10-03 12:09:00,199.95,199.95,199.906,199.906,31800000.0
2005-10-03 12:10:00,199.931,199.931,199.886,199.917,52900000.0
2005-10-03 12:11:00,199.936,199.942,199.92,199.931,27700000.0
2005-10-03 12:12:00,199.889,199.939,199.875,199.894,46400000.0
2005-10-03 12:13:00,199.886,199.886,199.859,199.868,84000001.0
2005-10-03 12:14:00,199.854,199.888,199.848,199.875,32200000.0
2005-10-03 12:15:00,199.884,199.893,199.832,199.832,85400000.0
2005-10-03 12:16:00,199.9,199.933,199.89,199.89,44800000.0
2005-10-03 12:17:00,199.891,199.917,199.874,199.917,71600000.0
2005-10-03 12:18:00,199.918,199.939,199.918,199.927,43800001.0
2005-10-03 12:19:00,199.904,199.904,199.854,199.869,79500001.0
2005-10-03 12:20:00,199.861,199.874,199.859,199.865,78500002.0
2005-10-03 12:21:00,199.859,199.866,199.783,199.783,68600000.0
2005-10-03 12:22:00,199.865,199.867,199.82,199.82,37600000.0
2005-10-03 12:23:00,199.814,199.838,199.805,199.835,46599999.0
2005-10-03 12:24:00,199.798,199.816,199.774,199.814,23200000.0
2005-10-03 12:25:00,199.825,199.828,199.804,199.828,52999999.0
2005-10-03 12:26:00,199.813,199.853,199.795,199.853,36900000.0
2005-10-03 12:27:00,199.846,199.847,199.804,199.837,53400000.0
2005-10-03 12:28:00,199.864,199.874,199.843,199.855,32900000.0
2005-10-03 12:29:00,199.854,199.878,199.847,199.872,37900000.0
2005-10-03 12:30:00,199.858,199.948,199.858,199.948,43099999.0
2005-10-03 12:31:00,199.971,199.976,199.941,199.941,48300000.0
2005-10-03 12:32:00,199.97,199.987,199.926,199.972,41600000.0
2005-10-03 12:33:00,199.987,199.992,199.973,199.973,50100000.0
2005-10-03 12:34:00,199.965,199.965,199.917,199.925,14600000.0
2005-10-03 12:35:00,199.938,199.955,199.904,199.955,27900000.0
2005-10-03 12:36:00,199.925,199.941,199.917,199.935,72700001.0
2005-10-03 12:37:00,199.939,199.965,199.927,199.942,59000000.0
2005-10-03 12:38:00,199.923,199.947,199.881,199.947,78199999.0
2005-10-03 12:39:00,199.94,199.955,199.935,199.947,55400000.0
2005-10-03 12:40:00,199.954,199.962,199.94,199.94,14100000.0
2005-10-03 12:41:00,199.96,199.98,199.955,199.969,95499999.0
2005-10-03 12:42:00,199.992,199.992,199.975,199.98,51200000.0
2005-10-03 12:43:00,199.991,200.001,199.985,199.985,37400000.0
2005-10-03 12:44:00,199.979,200.02,199.979,200.003,51100000.0
2005-10-03 12:45:00,199.989,200.013,199.953,200.009,66900000.0
2005-10-03 12:46:00,200.015,200.016,199.949,199.981,35100000.0
2005-10-03 12:47:00,199.996,199.999,199.978,199.99,50500000.0
2005-10-03 12:48:00,199.956,199.971,199.941,199.962,79699999.0
2005-10-03 12:49:00,199.96,199.975,199.912,199.958,60400000.0
2005-10-03 12:50:00,199.982,200.011,199.927,199.927,50200001.0
2005-10-03 12:51:00,199.998,199.998,199.963,199.985,28000000.0
2005-10-03 12:52:00,199.966,200.006,199.961,200.002,20400000.0
2005-10-03 12:53:00,199.941,199.986,199.932,199.984,42800000.0
2005-10-03 12:54:00,200.013,200.013,199.978,199.99,77599999.0
2005-10-03 12:55:00,199.975,199.99,199.951,199.99,45600000.0
2005-10-03 12:56:00,199.95,199.972,199.921,199.946,42700000.0
2005-10-03 12:57:00,199.948,199.963,199.936,199.942,30900000.0
2005-10-03 12:58:00,199.931,199.943,199.917,199.936,103400002.0
2005-10-03 12:59:00,199.936,200.029,199.917,200.029,39100000.0
2005-10-03 13:00:00,200.047,200.061,199.992,199.995,55700000.0
2005-10-03 13:01:00,199.995,200.001,199.958,199.974,44100001.0
2005-10-03 13:02:00,199.955,199.955,199.875,199.875,76500001.0
2005-10-03 13:03:00,199.871,199.882,199.856,199.864,68200000.0
2005-10-03 13:04:00,199.846,199.853,199.824,199.824,69300001.0
2005-10-03 13:05:00,199.824,199.824,199.799,199.815,84300000.0
2005-10-03 13:06:00,199.819,199.828,199.805,199.823,37800000.0
2005-10-03 13:07:00,199.821,199.844,199.804,199.833,70000000.0
2005-10-03 13:08:00,199.839,199.855,199.828,199.85,53500000.0
2005-10-03 13:09:00,199.861,199.89,199.861,199.876,60800000.0
2005-10-03 13:10:00,199.879,199.892,199.866,199.883,68600001.0
2005-10-03 13:11:00,199.896,199.918,199.896,199.918,38500000.0
2005-10-03 13:12:00,199.912,199.912,199.884,199.911,64600000.0
2005-10-03 13:13:00,199.904,199.925,199.898,199.913,37599999.0
2005-10-03 13:14:00,199.906,199.923,199.891,199.906,31900000.0
2005-10-03 13:15:00,199.857,199.9,199.857,199.877,90300000.0
2005-10-03 13:16:00,199.885,199.888,199.861,199.87,49700000.0
2005-10-03 13:17:00,199.853,199.853,199.83,199.83,45000001.0
2005-10-03 13:18:00,199.86,199.86,199.811,199.84,61200000.0
2005-10-03 13:19:00,199.827,199.855,199.808,199.848,18000000.0
2005-10-03 13:20:00,199.891,199.947,199.891,199.916,76399999.0
2005-10-03 13:21:00,199.94,199.967,199.937,199.956,31400000.0
2005-10-03 13:22:00,199.953,199.959,199.925,199.953,51399999.0
2005-10-03 13:23:00,199.965,199.965,199.932,199.941,62600000.0
2005-10-03 13:24:00,199.953,199.981,199.945,199.974,47800000.0
2005-10-03 13:25:00,199.975,199.998,199.902,199.958,63500000.0
2005-10-03 13:26:00,199.968,200.011,199.962,199.993,55399999.0
2005-10-03 13:27:00,200.0,200.077,200.0,200.067,46200000.0
2005-10-03 13:28:00,200.04,200.088,200.04,200.083,56600000.0
2005-10-03 13:29:00,200.075,200.094,200.075,200.079,58000000.0
2005-10-03 13:30:00,200.058,200.084,200.051,200.068,38200000.0
2005-10-03 13:31:00,200.083,200.083,200.006,200.038,54900000.0
2005-10-03 13:32:00,200.048,200.058,200.038,200.055,45800000.0
2005-10-03 13:33:00,200.068,200.082,200.064,200.064,31400000.0
2005-10-03 13:34:00,200.043,200.052,200.041,200.041,19400000.0
2005-10-03 13:35:00,200.03,200.036,200.023,200.03,60300000.0
2005-10-03 13:36:00,200.022,200.039,199.984,200.022,59900000.0
2005-10-03 13:37:00,200.014,200.014,199.967,199.988,65500000.0
2005-10-03 13:38:00,199.979,199.983,199.955,199.958,70600000.0
2005-10-03 13:39:00,199.96,199.989,199.949,199.958,84000000.0
2005-10-03 13:40:00,199.963,200.036,199.963,199.99,57100001.0
2005-10-03 13:41:00,199.99,200.011,199.966,199.985,61800000.0
2005-10-03 13:42:00,199.968,200.001,199.956,199.983,23800000.0
2005-10-03 13:43:00,199.987,199.987,199.939,199.948,43900000.0
2005-10-03 13:44:00,199.953,199.964,199.947,199.96,94200001.0
2005-10-03 13:45:00,199.95,199.98,199.948,199.959,47800000.0
2005-10-03 13:46:00,199.938,199.959,199.938,199.956,47500000.0
2005-10-03 13:47:00,199.961,199.977,199.95,199.95,24400000.0
2005-10-03 13:48:00,199.959,199.969,199.939,199.939,46699999.0
2005-10-03 13:49:00,199.969,200.002,199.957,199.988,50500000.0
2005-10-03 13:50:00,199.991,200.036,199.972,200.019,64500000.0
2005-10-03 13:51:00,199.99,200.005,199.984,200.005,54900000.0
2005-10-03 13:52:00,200.003,200.003,199.966,199.967,23500000.0
2005-10-03 13:53:00,199.956,199.977,199.95,199.977,46200000.0
2005-10-03 13:54:00,199.961,200.022,199.952,200.009,38000000.0
2005-10-03 13:55:00,199.987,200.004,199.983,199.983,36100000.0
2005-10-03 13:56:00,200.006,200.022,200.0,200.022,37200000.0
2005-10-03 13:57:00,200.023,200.035,200.004,200.025,32400000.0
2005-10-03 13:58:00,200.046,200.08,200.046,200.079,49800000.0
2005-10-03 13:59:00,200.075,200.075,200.025,200.048,61100000.0
2005-10-03 14:00:00,200.034,200.057,200.034,200.05,26600000.0
2005-10-03 14:01:00,200.058,200.059,200.012,200.029,84000000.0
2005-10-03 14:02:00,200.018,200.048,200.017,200.025,26000000.0
2005-10-03 14:03:00,200.009,200.036,200.009,200.012,66999998.0
2005-10-03 14:04:00,200.033,200.088,200.033,200.088,39900000.0
2005-10-03 14:05:00,200.099,200.099,200.087,200.095,20600000.0
2005-10-03 14:06:00,200.071,200.11,200.049,200.049,38500000.0
2005-10-03 14:07:00,200.053,200.055,200.033,200.046,57900000.0
2005-10-03 14:08:00,200.047,200.054,200.015,200.023,38100000.0
2005-10-03 14:09:00,200.018,200.034,199.998,199.998,21500000.0
2005-10-03 14:10:00,200.033,200.063,200.013,200.018,26500000.0
2005-10-03 14:11:00,200.026,200.041,200.013,200.029,85800000.0
2005-10-03 14:12:00,200.013,200.05,200.013,200.05,34800000.0
2005-10-03 14:13:00,200.049,200.058,200.017,200.052,56500000.0
2005-10-03 14:14:00,200.058,200.066,200.038,200.04,67500001.0
2005-10-03 14:15:00,200.043,200.058,200.025,200.045,71700000.0
2005-10-03 14:16:00,200.067,200.076,200.063,200.07,34700000.0
2005-10-03 14:17:00,200.074,200.105,200.074,200.105,26500000.0
2005-10-03 14:18:00,200.114,200.186,200.114,200.186,45500000.0
2005-10-03 14:19:00,200.205,200.22,200.142,200.145,45300001.0
2005-10-03 14:20:00,200.14,200.14,200.096,200.119,59800000.0
2005-10-03 14:21:00,200.11,200.172,200.11,200.172,32700000.0
2005-10-03 14:22:00,200.159,200.159,200.12,200.12,50000000.0
2005-10-03 14:23:00,200.113,200.113,200.072,200.077,74900000.0
2005-10-03 14:24:00,200.063,200.083,200.045,200.06,53000000.0
2005-10-03 14:25:00,200.075,200.079,200.057,200.057,48300000.0
2005-10-03 14:26:00,200.037,200.058,200.029,200.058,68600000.0
2005-10-03 14:27:00,200.026,200.048,200.016,200.03,93999999.0
2005-10-03 14:28:00,200.017,200.033,200.001,200.023,47200000.0
2005-10-03 14:29:00,200.039,200.096,200.039,200.044,32900000.0
2005-10-03 14:30:00,200.042,200.123,200.038,200.123,86600000.0
2005-10-03 14:31:00,200.11,200.11,200.094,200.096,70500001.0
2005-10-03 14:32:00,200.094,200.112,200.08,200.085,27100000.0
2005-10-03 14:33:00,200.101,200.119,200.093,200.115,30799999.0
2005-10-03 14:34:00,200.114,200.124,200.108,200.117,65099999.0
2005-10-03 14:35:00,200.11,200.11,200.087,200.087,31900000.0
2005-10-03 14:36:00,200.108,200.116,200.09,200.108,60399999.0
2005-10-03 14:37:00,200.093,200.105,200.082,200.082,33400000.0
2005-10-03 14:38:00,200.075,200.086,200.069,200.07,28300000.0
2005-10-03 14:39:00,200.053,200.065,200.014,200.036,62600000.0
2005-10-03 14:40:00,200.04,200.057,200.034,200.057,25600000.0
2005-10-03 14:41:00,200.069,200.069,200.038,200.045,41800000.0
2005-10-03 14:42:00,200.052,200.057,200.034,200.039,47300001.0
2005-10-03 14:43:00,200.052,200.09,200.048,200.078,60400000.0
2005-10-03 14:44:00,200.091,200.115,200.069,200.096,52600000.0
2005-10-03 14:45:00,200.096,200.102,200.088,200.088,68100000.0
2005-10-03 14:46:00,200.089,200.102,200.082,200.083,39900001.0
2005-10-03 14:47:00,200.101,200.145,200.101,200.118,38300000.0
2005-10-03 14:48:00,200.09,200.113,200.086,200.102,47100000.0
2005-10-03 14:49:00,200.105,200.119,200.104,200.108,11500000.0
2005-10-03 14:50:00,200.117,200.134,200.091,200.098,40000000.0
2005-10-03 14:51:00,200.088,200.115,200.083,200.107,114900000.0
2005-10-03 14:52:00,200.118,200.142,200.105,200.132,23700000.0
2005-10-03 14:53:00,200.111,200.116,200.105,200.106,29900000.0
2005-10-03 14:54:00,200.089,200.11,200.07,200.11,66600001.0
2005-10-03 14:55:00,200.114,200.126,200.091,200.091,82600002.0
2005-10-03 14:56:00,200.067,200.067,200.012,200.012,64100000.0
2005-10-03 14:57:00,200.024,200.041,200.008,200.008,24300000.0
2005-10-03 14:58:00,200.013,200.04,200.013,200.04,79100000.0
2005-10-03 14:59:00,200.036,200.08,200.033,200.077,30700000.0
2005-10-03 15:00:00,200.106,200.116,200.061,200.074,51300000.0
2005-10-03 15:01:00,200.078,200.111,200.073,200.092,31800000.0
2005-10-03 15:02:00,200.097,200.123,200.097,200.108,57700000.0
2005-10-03 15:03:00,200.1,200.124,200.1,200.1,37100000.0
2005-10-03 15:04:00,200.094,200.094,200.05,200.053,29200000.0
2005-10-03 15:05:00,200.028,200.059,200.021,200.059,53200000.0
2005-10-03 15:06:00,200.045,200.074,200.027,200.051,16100000.0
2005-10-03 15:07:00,200.049,200.07,200.029,200.029,53299999.0
2005-10-03 15:08:00,200.022,200.028,199.997,199.999,53199999.0
2005-10-03 15:09:00,200.011,200.014,200.005,200.005,39900000.0
2005-10-03 15:10:00,200.002,200.029,200.002,200.012,46300001.0
2005-10-03 15:11:00,200.007,200.022,199.994,199.995,29800000.0
2005-10-03 15:12:00,200.009,200.016,200.006,200.006,56000000.0
2005-10-03 15:13:00,200.007,200.053,200.007,200.053,86499999.0
2005-10-03 15:14:00,200.03,200.03,200.002,200.022,34000000.0
2005-10-03 15:15:00,200.011,200.024,200.007,200.018,57100000.0
2005-10-03 15:16:00,199.998,200.005,199.966,199.966,24700000.0
2005-10-03 15:17:00,199.953,200.032,199.937,200.032,63300000.0
2005-10-03 15:18:00,199.984,200.0,199.964,199.992,27900000.0
2005-10-03 15:19:00,200.005,200.005,199.981,199.981,60399999.0
2005-10-03 15:20:00,199.965,200.007,199.963,199.969,30700000.0
2005-10-03 15:21:00,199.979,199.988,199.932,199.938,47700000.0
2005-10-03 15:22:00,199.938,199.97,199.938,199.96,33000000.0
2005-10-03 15:23:00,199.951,200.0,199.951,199.975,37100000.0
2005-10-03 15:24:00,199.969,199.982,199.963,199.982,45100000.0
2005-10-03 15:25:00,200.008,200.027,199.973,199.991,45900000.0
2005-10-03 15:26:00,200.007,200.023,200.007,200.018,56100000.0
2005-10-03 15:27:00,200.037,200.059,200.026,200.026,44300000.0
2005-10-03 15:28:00,200.017,200.046,200.016,200.042,15500000.0
2005-10-03 15:29:00,200.03,200.074,200.03,200.074,57500001.0
2005-10-03 15:30:00,200.077,200.08,200.044,200.044,62400000.0
2005-10-03 15:31:00,200.035,200.035,200.001,200.001,60400000.0
2005-10-03 15:32:00,200.005,200.043,199.993,200.043,46500000.0
2005-10-03 15:33:00,200.034,200.09,200.033,200.083,66400000.0
2005-10-03 15:34:00,200.065,200.103,200.065,200.09,44300000.0
2005-10-03 15:35:00,200.095,200.095,200.057,200.077,58399999.0
2005-10-03 15:36:00,200.085,200.085,200.034,200.061,49700000.0
2005-10-03 15:37:00,200.051,200.089,200.04,200.086,64000000.0
2005-10-03 15:38:00,200.107,200.107,200.053,200.067,63200000.0
2005-10-03 15:39:00,200.1,200.149,200.1,200.124,19200000.0
2005-10-03 15:40:00,200.128,200.137,200.12,200.12,28300000.0
2005-10-03 15:41:00,200.157,200.157,200.116,200.123,17400000.0
2005-10-03 15:42:00,200.126,200.151,200.126,200.135,77200001.0
2005-10-03 15:43:00,200.152,200.177,200.136,200.177,74399999.0
2005-10-03 15:44:00,200.189,200.194,200.167,200.194,34200000.0
2005-10-03 15:45:00,200.193,200.229,200.193,200.224,25300000.0
2005-10-03 15:46:00,200.237,200.237,200.18,200.182,23300000.0
2005-10-03 15:47:00,200.155,200.155,200.111,200.145,48200000.0
2005-10-03 15:48:00,200.145,200.146,200.122,200.136,38800000.0
2005-10-03 15:49:00,200.134,200.159,200.125,200.159,41900000.0
2005-10-03 15:50:00,200.174,200.174,200.144,200.165,19000000.0
2005-10-03 15:51:00,200.165,200.187,200.157,200.166,97299999.0
2005-10-03 15:52:00,200.148,200.148,200.096,200.096,74500000.0
2005-10-03 15:53:00,200.112,200.116,200.078,200.092,63799999.0
2005-10-03 15:54:00,200.1,200.123,200.066,200.073,44500000.0
2005-10-03 15:55:00,200.05,200.061,200.031,200.031,26300000.0
2005-10-03 15:56:00,200.034,200.038,200.013,200.018,43500000.0
2005-10-03 15:57:00,200.028,200.047,200.007,200.008,57200000.0
2005-10-03 15:58:00,200.017,200.054,200.017,200.05,24900000.0
2005-10-03 15:59:00,200.061,200.064,200.009,200.009,31800000.0
2005-10-03 16:00:00,200.017,200.081,200.017,200.069,21300000.0
2005-10-03 16:01:00,200.088,200.117,200.068,200.098,79200000.0
2005-10-03 16:02:00,200.084,200.143,200.083,200.143,39799999.0
2005-10-03 16:03:00,200.169,200.193,200.166,200.181,39900000.0
2005-10-03 16:04:00,200.187,200.187,200.11,200.11,46800000.0
2005-10-03 16:05:00,200.114,200.129,200.105,200.124,59800000.0
2005-10-03 16:06:00,200.14,200.175,200.117,200.128,57100001.0
2005-10-03 16:07:00,200.145,200.169,200.13,200.168,41800000.0
2005-10-03 16:08:00,200.178,200.185,200.161,200.167,41600000.0
2005-10-03 16:09:00,200.166,200.175,200.14,200.158,57200000.0
2005-10-03 16:10:00,200.158,200.18,200.158,200.18,66400000.0
2005-10-03 16:11:00,200.169,200.182,200.157,200.165,75300000.0
2005-10-03 16:12:00,200.182,200.197,200.134,200.134,46600000.0
2005-10-03 16:13:00,200.126,200.147,200.108,200.144,56200001.0
2005-10-03 16:14:00,200.155,200.162,200.133,200.141,49300000.0
2005-10-03 16:15:00,200.149,200.163,200.134,200.144,43999999.0
2005-10-03 16:16:00,200.137,200.153,200.131,200.138,72500000.0
2005-10-03 16:17:00,200.144,200.172,200.134,200.136,19900000.0
2005-10-03 16:18:00,200.122,200.142,200.108,200.142,47000000.0
2005-10-03 16:19:00,200.179,200.221,200.174,200.221,60900000.0
2005-10-03 16:20:00,200.237,200.246,200.225,200.226,63199999.0
2005-10-03 16:21:00,200.236,200.242,200.217,200.23,66900000.0
2005-10-03 16:22:00,200.239,200.248,200.199,200.208,56800000.0
2005-10-03 16:23:00,200.199,200.222,200.185,200.207,68400000.0
2005-10-03 16:24:00,200.213,200.231,200.197,200.231,29300000.0
2005-10-03 16:25:00,200.215,200.215,200.183,200.195,38500000.0
2005-10-03 16:26:00,200.204,200.209,200.19,200.19,39400000.0
2005-10-03 16:27:00,200.181,200.193,200.177,200.189,55700000.0
2005-10-03 16:28:00,200.199,200.219,200.175,200.219,79000000.0
2005-10-03 16:29:00,200.243,200.27,200.232,200.27,21700000.0
2005-10-03 16:30:00,200.281,200.293,200.27,200.285,88100000.0
2005-10-03 16:31:00,200.292,200.311,200.281,200.304,69900001.0
2005-10-03 16:32:00,200.336,200.402,200.334,200.402,56400000.0
2005-10-03 16:33:00,200.415,200.419,200.4,200.4,20100000.0
2005-10-03 16:34:00,200.382,200.387,200.363,200.387,69500000.0
2005-10-03 16:35:00,200.367,200.367,200.336,200.366,48300000.0
2005-10-03 16:36:00,200.372,200.372,200.329,200.333,54200000.0
2005-10-03 16:37:00,200.331,200.358,200.317,200.337,83600000.0
2005-10-03 16:38:00,200.313,200.33,200.294,200.311,59800001.0
2005-10-03 16:39:00,200.311,200.339,200.301,200.301,35000000.0
2005-10-03 16:40:00,200.295,200.319,200.29,200.31,61900001.0
2005-10-03 16:41:00,200.315,200.328,200.293,200.296,67900001.0
2005-10-03 16:42:00,200.324,200.369,200.324,200.36,61200000.0
2005-10-03 16:43:00,200.359,200.371,200.342,200.352,34700000.0
2005-10-03 16:44:00,200.334,200.344,200.293,200.299,71800000.0
2005-10-03 16:45:00,200.311,200.318,200.294,200.299,41900000.0
2005-10-03 16:46:00,200.295,200.323,200.295,200.321,53100000.0
2005-10-03 16:47:00,200.337,200.346,200.323,200.345,44900000.0
2005-10-03 16:48:00,200.336,200.336,200.298,200.311,57100000.0
2005-10-03 16:49:00,200.303,200.319,200.289,200.306,27500000.0
2005-10-03 16:50:00,200.318,200.344,200.315,200.323,35700000.0
2005-10-03 16:51:00,200.312,200.326,200.308,200.317,43400000.0
2005-10-03 16:52:00,200.313,200.322,200.305,200.314,50900000.0
2005-10-03 16:53:00,200.313,200.354,200.313,200.337,49900000.0
2005-10-03 16:54:00,200.336,200.395,200.336,200.357,51200000.0
2005-10-03 16:55:00,200.348,200.403,200.348,200.393,57400000.0
2005-10-03 16:56:00,200.406,200.414,200.376,200.413,61900000.0
2005-10-03 16:57:00,200.412,200.412,200.347,200.356,37500000.0
2005-10-03 16:58:00,200.377,200.377,200.345,200.356,54500000.0
2005-10-03 16:59:00,200.347,200.427,200.33,200.427,84300000.0
2005-10-03 17:00:00,200.439,200.459,200.422,200.448,75300000.0
2005-10-03 17:01:00,200.456,200.468,200.432,200.433,58100000.0
2005-10-03 17:02:00,200.442,200.442,200.389,200.43,27700000.0
2005-10-03 17:03:00,200.435,200.435,200.403,200.403,103400000.0
2005-10-03 17:04:00,200.424,200.432,200.39,200.432,112499997.0
2005-10-03 17:05:00,200.437,200.444,200.417,200.417,38200000.0
2005-10-03 17:06:00,200.413,200.446,200.396,200.425,53100000.0
2005-10-03 17:07:00,200.425,200.428,200.38,200.385,37100000.0
2005-10-03 17:08:00,200.404,200.422,200.401,200.414,27100000.0
2005-10-03 17:09:00,200.38,200.411,200.38,200.395,73300000.0
2005-10-03 17:10:00,200.4,200.4,200.361,200.365,68400000.0
2005-10-03 17:11:00,200.374,200.427,200.374,200.427,55800001.0
2005-10-03 17:12:00,200.43,200.438,200.418,200.418,57300000.0
2005-10-03 17:13:00,200.415,200.431,200.375,200.375,32200000.0
2005-10-03 17:14:00,200.371,200.378,200.352,200.362,66500000.0
2005-10-03 17:15:00,200.359,200.393,200.336,200.393,46100000.0
2005-10-03 17:16:00,200.404,200.404,200.375,200.375,20000000.0
2005-10-03 17:17:00,200.368,200.396,200.368,200.37,46200000.0
2005-10-03 17:18:00,200.384,200.429,200.384,200.405,60000000.0
2005-10-03 17:19:00,200.444,200.445,200.417,200.43,53200000.0
2005-10-03 17:20:00,200.426,200.464,200.426,200.449,50400000.0
2005-10-03 17:21:00,200.433,200.433,200.397,200.397,67700001.0
2005-10-03 17:22:00,200.417,200.426,200.409,200.415,56600000.0
2005-10-03 17:23:00,200.439,200.448,200.424,200.448,50100000.0
2005-10-03 17:24:00,200.444,200.444,200.409,200.43,31500000.0
2005-10-03 17:25:00,200.418,200.437,200.392,200.392,60200000.0
2005-10-03 17:26:00,200.395,200.447,200.395,200.44,36700000.0
2005-10-03 17:27:00,200.44,200.458,200.44,200.458,41700000.0
2005-10-03 17:28:00,200.466,200.476,200.458,200.462,53500000.0
2005-10-03 17:29:00,200.479,200.481,200.461,200.475,67900000.0
2005-10-03 17:30:00,200.473,200.489,200.415,200.415,45800000.0
2005-10-03 17:31:00,200.387,200.418,200.387,200.393,61200000.0
2005-10-03 17:32:00,200.378,200.384,200.358,200.359,38600000.0
2005-10-03 17:33:00,200.335,200.341,200.321,200.332,55900000.0
2005-10-03 17:34:00,200.337,200.38,200.337,200.38,19600000.0
2005-10-03 17:35:00,200.362,200.382,200.33,200.33,72399999.0
2005-10-03 17:36:00,200.33,200.372,200.329,200.372,77400001.0
2005-10-03 17:37:00,200.387,200.397,200.353,200.353,54399999.0
2005-10-03 17:38:00,200.322,200.345,200.322,200.333,41800000.0
2005-10-03 17:39:00,200.33,200.357,200.33,200.357,34300000.0
2005-10-03 17:40:00,200.362,200.385,200.362,200.378,36300000.0
2005-10-03 17:41:00,200.388,200.425,200.372,200.425,18700000.0
2005-10-03 17:42:00,200.414,200.423,200.402,200.411,26600000.0
2005-10-03 17:43:00,200.401,200.416,200.385,200.413,35900000.0
2005-10-03 17:44:00,200.401,200.401,200.38,200.38,16000000.0
2005-10-03 17:45:00,200.388,200.388,200.357,200.361,41000000.0
2005-10-03 17:46:00,200.347,200.382,200.331,200.331,115100001.0
2005-10-03 17:47:00,200.345,200.352,200.328,200.33,27300000.0
2005-10-03 17:48:00,200.335,200.335,200.301,200.327,29200000.0
2005-10-03 17:49:00,200.33,200.342,200.305,200.31,47400000.0
2005-10-03 17:50:00,200.33,200.356,200.305,200.31,33600000.0
2005-10-03 17:51:00,200.322,200.344,200.302,200.302,70100000.0
2005-10-03 17:52:00,200.313,200.316,200.266,200.302,55000001.0
2005-10-03 17:53:00,200.304,200.315,200.304,200.315,17200000.0
2005-10-03 17:54:00,200.32,200.327,200.31,200.324,63800000.0
2005-10-03 17:55:00,200.336,200.356,200.336,200.354,18100000.0
2005-10-03 17:56:00,200.359,200.395,200.352,200.391,28400000.0
2005-10-03 17:57:00,200.393,200.405,200.383,200.401,57700000.0
2005-10-03 17:58:00,200.393,200.432,200.37,200.387,48999999.0
2005-10-03 17:59:00,200.402,200.454,200.402,200.417,102600000.0
2005-10-03 18:00:00,200.421,200.421,200.381,200.382,41900000.0
2005-10-03 18:01:00,200.41,200.444,200.4,200.406,424300001.0
2005-10-03 18:02:00,200.395,200.46,200.395,200.458,797200003.0
2005-10-03 18:03:00,200.465,200.516,200.465,200.5,580700003.0
2005-10-03 18:04:00,200.514,200.528,200.473,200.473,490400002.0
2005-10-03 18:05:00,200.485,200.508,200.467,200.483,624300002.0
2005-10-03 18:06:00,200.47,200.503,200.452,200.47,635500000.0
2005-10-03 18:07:00,200.478,200.527,200.473,200.473,763699999.0
2005-10-03 18:08:00,200.464,200.482,200.457,200.459,544299999.0
2005-10-03 18:09:00,200.443,200.446,200.415,200.417,423800000.0
2005-10-03 18:10:00,200.43,200.495,200.411,200.436,610800000.0
2005-10-03 18:11:00,200.412,200.412,200.348,200.359,425600000.0
2005-10-03 18:12:00,200.339,200.403,200.339,200.403,256199999.0
2005-10-03 18:13:00,200.41,200.438,200.394,200.438,431000000.0
2005-10-03 18:14:00,200.451,200.487,200.434,200.48,795199999.0
2005-10-03 18:15:00,200.494,200.536,200.494,200.518,695699999.0
2005-10-03 18:16:00,200.525,200.528,200.493,200.515,639900001.0
2005-10-03 18:17:00,200.524,200.53,200.502,200.513,246600001.0
2005-10-03 18:18:00,200.519,200.553,200.509,200.528,348500001.0
2005-10-03 18:19:00,200.523,200.555,200.52,200.55,571100001.0
2005-10-03 18:20:00,200.545,200.553,200.503,200.505,538600002.0
2005-10-03 18:21:00,200.507,200.551,200.499,200.499,595999997.0
2005-10-03 18:22:00,200.488,200.519,200.476,200.488,506399998.0
2005-10-03 18:23:00,200.495,200.509,200.47,200.482,774600002.0
2005-10-03 18:24:00,200.472,200.503,200.468,200.496,592399999.0
2005-10-03 18:25:00,200.515,200.551,200.506,200.506,540700004.0
2005-10-03 18:26:00,200.517,200.537,200.497,200.5,366599999.0
2005-10-03 18:27:00,200.502,200.54,200.49,200.535,379099999.0
2005-10-03 18:28:00,200.534,200.534,200.427,200.427,320400001.0
2005-10-03 18:29:00,200.426,200.467,200.411,200.434,389800000.0
2005-10-03 18:30:00,200.446,200.487,200.446,200.478,293899999.0
2005-10-03 18:31:00,200.483,200.52,200.461,200.472,407800001.0
2005-10-03 18:32:00,200.462,200.462,200.435,200.443,471999998.0
2005-10-03 18:33:00,200.445,200.466,200.424,200.449,543600000.0
2005-10-03 18:34:00,200.456,200.456,200.423,200.429,467999999.0
2005-10-03 18:35:00,200.419,200.444,200.407,200.407,496199996.0
2005-10-03 18:36:00,200.398,200.424,200.395,200.396,322299998.0
2005-10-03 18:37:00,200.399,200.399,200.381,200.384,162500001.0
2005-10-03 18:38:00,200.393,200.407,200.37,200.407,137300000.0
2005-10-03 18:39:00,200.409,200.446,200.38,200.427,107700000.0
2005-10-03 18:40:00,200.403,200.431,200.392,200.406,325100000.0
2005-10-03 18:41:00,200.407,200.435,200.384,200.404,292000003.0
2005-10-03 18:42:00,200.407,200.453,200.383,200.4,273099999.0
2005-10-03 18:43:00,200.427,200.47,200.425,200.447,140700000.0
2005-10-03 18:44:00,200.452,200.487,200.435,200.462,341500001.0
2005-10-03 18:45:00,200.469,200.502,200.453,200.477,223600001.0
2005-10-03 18:46:00,200.469,200.492,200.435,200.492,172600001.0
2005-10-03 18:47:00,200.473,200.473,200.437,200.437,111000000.0
2005-10-03 18:48:00,200.447,200.454,200.433,200.444,178600001.0
2005-10-03 18:49:00,200.428,200.452,200.391,200.402,216900001.0
2005-10-03 18:50:00,200.407,200.424,200.383,200.384,279500002.0
2005-10-03 18:51:00,200.39,200.414,200.38,200.386,206600001.0
2005-10-03 18:52:00,200.386,200.405,200.377,200.39,258799999.0
2005-10-03 18:53:00,200.398,200.416,200.367,200.372,225199998.0
2005-10-03 18:54:00,200.393,200.442,200.345,200.353,176599999.0
2005-10-03 18:55:00,200.366,200.468,200.36,200.412,214399999.0
2005-10-03 18:56:00,200.431,200.444,200.415,200.436,24000000.0
2005-10-03 18:57:00,200.447,200.484,200.431,200.445,148200000.0
2005-10-03 18:58:00,200.435,200.472,200.421,200.442,358599999.0
2005-10-03 18:59:00,200.437,200.442,200.421,200.423,259399999.0
2005-10-03 19:00:00,200.409,200.43,200.377,200.382,84800000.0
2005-10-03 19:01:00,200.367,200.416,200.34,200.384,81700000.0
2005-10-03 19:02:00,200.399,200.446,200.367,200.367,224000002.0
2005-10-03 19:03:00,200.369,200.385,200.368,200.385,263700000.0
2005-10-03 19:04:00,200.387,200.424,200.387,200.405,212999999.0
2005-10-03 19:05:00,200.401,200.401,200.377,200.39,229400002.0
2005-10-03 19:06:00,200.391,200.423,200.351,200.367,502799999.0
2005-10-03 19:07:00,200.395,200.401,200.375,200.377,214500001.0
2005-10-03 19:08:00,200.387,200.453,200.379,200.401,401400004.0
2005-10-03 19:09:00,200.384,200.421,200.362,200.364,135000000.0
2005-10-03 19:10:00,200.372,200.383,200.361,200.379,124299999.0
2005-10-03 19:11:00,200.395,200.409,200.369,200.377,27100000.0
2005-10-03 19:12:00,200.38,200.403,200.362,200.403,103199999.0
2005-10-03 19:13:00,200.414,200.44,200.375,200.384,215500001.0
2005-10-03 19:14:00,200.377,200.402,200.333,200.35,238999999.0
2005-10-03 19:15:00,200.35,200.367,200.31,200.335,313900001.0
2005-10-03 19:16:00,200.327,200.329,200.302,200.302,64900001.0
2005-10-03 19:17:00,200.337,200.373,200.296,200.307,90500000.0
2005-10-03 19:18:00,200.314,200.317,200.29,200.307,192199999.0
2005-10-03 19:19:00,200.313,200.314,200.283,200.285,254499996.0
2005-10-03 19:20:00,200.281,200.302,200.263,200.297,150699999.0
2005-10-03 19:21:00,200.303,200.345,200.296,200.345,139900000.0
2005-10-03 19:22:00,200.363,200.381,200.362,200.363,142400001.0
2005-10-03 19:23:00,200.364,200.386,200.355,200.385,514200001.0
2005-10-03 19:24:00,200.412,200.416,200.34,200.386,89100000.0
2005-10-03 19:25:00,200.388,200.411,200.379,200.395,196700000.0
2005-10-03 19:26:00,200.386,200.429,200.381,200.409,450400002.0
2005-10-03 19:27:00,200.399,200.419,200.395,200.414,299100002.0
2005-10-03 19:28:00,200.429,200.438,200.404,200.437,222500001.0
2005-10-03 19:29:00,200.447,200.447,200.402,200.418,58800000.0
2005-10-03 19:30:00,200.428,200.45,200.383,200.45,313899998.0
2005-10-03 19:31:00,200.407,200.409,200.381,200.381,95400000.0
2005-10-03 19:32:00,200.371,200.416,200.344,200.396,358799999.0
2005-10-03 19:33:00,200.371,200.388,200.332,200.363,220999999.0
2005-10-03 19:34:00,200.366,200.422,200.335,200.352,180499999.0
2005-10-03 19:35:00,200.341,200.377,200.318,200.329,278399999.0
2005-10-03 19:36:00,200.348,200.37,200.321,200.331,234199998.0
2005-10-03 19:37:00,200.395,200.395,200.344,200.344,103700000.0
2005-10-03 19:38:00,200.345,200.37,200.312,200.361,156299999.0
2005-10-03 19:39:00,200.363,200.388,200.358,200.358,180400000.0
2005-10-03 19:40:00,200.371,200.385,200.343,200.346,229099999.0
2005-10-03 19:41:00,200.361,200.361,200.338,200.34,348600000.0
2005-10-03 19:42:00,200.365,200.417,200.331,200.351,180600000.0
2005-10-03 19:43:00,200.36,200.365,200.323,200.323,95900000.0
2005-10-03 19:44:00,200.33,200.389,200.319,200.336,161100000.0
2005-10-03 19:45:00,200.348,200.374,200.335,200.355,117900000.0
2005-10-03 19:46:00,200.368,200.386,200.331,200.331,141499999.0
2005-10-03 19:47:00,200.334,200.374,200.334,200.358,39300000.0
2005-10-03 19:48:00,200.32,200.378,200.3,200.328,208399999.0
2005-10-03 19:49:00,200.345,200.369,200.308,200.34,186100000.0
2005-10-03 19:50:00,200.361,200.361,200.291,200.291,149599999.0
2005-10-03 19:51:00,200.322,200.327,200.307,200.318,127600001.0
2005-10-03 19:52:00,200.336,200.373,200.321,200.331,97000000.0
2005-10-03 19:53:00,200.323,200.38,200.323,200.332,133200001.0
2005-10-03 19:54:00,200.319,200.342,200.314,200.329,171700000.0
2005-10-03 19:55:00,200.326,200.366,200.323,200.332,52700000.0
2005-10-03 19:56:00,200.33,200.383,200.289,200.383,148900001.0
2005-10-03 19:57:00,200.332,200.379,200.296,200.296,144700000.0
2005-10-03 19:58:00,200.3,200.334,200.287,200.292,287299999.0
2005-10-03 19:59:00,200.32,200.347,200.282,200.329,224800001.0
2005-10-03 20:00:00,200.324,200.344,200.324,200.334,69600000.0
2005-10-03 20:01:00,200.328,200.34,200.275,200.281,99100000.0
2005-10-03 20:02:00,200.312,200.322,200.26,200.278,151399999.0
2005-10-03 20:03:00,200.262,200.322,200.22,200.252,126999999.0
2005-10-03 20:04:00,200.253,200.262,200.234,200.237,130200000.0
2005-10-03 20:05:00,200.264,200.289,200.217,200.246,147300000.0
2005-10-03 20:06:00,200.283,200.292,200.219,200.244,254500000.0
2005-10-03 20:07:00,200.263,200.274,200.252,200.254,167899999.0
2005-10-03 20:08:00,200.251,200.298,200.245,200.267,167700000.0
2005-10-03 20:09:00,200.304,200.312,200.261,200.301,118000000.0
2005-10-03 20:10:00,200.308,200.319,200.296,200.318,118100000.0
2005-10-03 20:11:00,200.316,200.316,200.278,200.288,331200001.0
2005-10-03 20:12:00,200.287,200.315,200.281,200.284,466300002.0
2005-10-03 20:13:00,200.283,200.302,200.26,200.284,190300001.0
2005-10-03 20:14:00,200.288,200.318,200.288,200.3,151100000.0
2005-10-03 20:15:00,200.3,200.301,200.272,200.275,362500003.0
2005-10-03 20:16:00,200.273,200.293,200.27,200.276,229600001.0
2005-10-03 20:17:00,200.276,200.3,200.27,200.286,36400000.0
2005-10-03 20:18:00,200.288,200.296,200.275,200.278,177099999.0
2005-10-03 20:19:00,200.282,200.282,200.261,200.272,111699999.0
2005-10-03 20:20:00,200.271,200.284,200.239,200.258,318500000.0
2005-10-03 20:21:00,200.29,200.323,200.29,200.322,130700000.0
2005-10-03 20:22:00,200.278,200.293,200.269,200.291,215400000.0
2005-10-03 20:23:00,200.291,200.355,200.291,200.322,196799999.0
2005-10-03 20:24:00,200.317,200.324,200.288,200.293,134100000.0
2005-10-03 20:25:00,200.305,200.313,200.283,200.283,292900000.0
2005-10-03 20:26:00,200.3,200.314,200.277,200.3,289600002.0
2005-10-03 20:27:00,200.291,200.31,200.282,200.297,211800001.0
2005-10-03 20:28:00,200.297,200.326,200.273,200.273,314800000.0
2005-10-03 20:29:00,200.27,200.307,200.257,200.272,553700004.0
2005-10-03 20:30:00,200.272,200.295,200.237,200.265,507499999.0
2005-10-03 20:31:00,200.27,200.27,200.241,200.259,424900000.0
2005-10-03 20:32:00,200.26,200.268,200.23,200.246,502900003.0
2005-10-03 20:33:00,200.248,200.313,200.248,200.302,204599997.0
2005-10-03 20:34:00,200.281,200.319,200.266,200.319,100900000.0
2005-10-03 20:35:00,200.292,200.292,200.265,200.275,101200000.0
2005-10-03 20:36:00,200.281,200.306,200.251,200.28,173800000.0
2005-10-03 20:37:00,200.276,200.316,200.276,200.28,103899999.0
2005-10-03 20:38:00,200.273,200.29,200.247,200.267,263100001.0
2005-10-03 20:39:00,200.275,200.286,200.244,200.279,189100000.0
2005-10-03 20:40:00,200.303,200.325,200.297,200.299,358800001.0
2005-10-03 20:41:00,200.303,200.317,200.294,200.31,201500000.0
2005-10-03 20:42:00,200.343,200.368,200.311,200.329,235800000.0
2005-10-03 20:43:00,200.328,200.371,200.307,200.322,364600002.0
2005-10-03 20:44:00,200.32,200.358,200.32,200.329,325399999.0
2005-10-03 20:45:00,200.316,200.33,200.281,200.321,230300002.0
2005-10-03 20:46:00,200.303,200.351,200.285,200.334,248699999.0
2005-10-03 20:47:00,200.324,200.363,200.297,200.339,288999997.0
2005-10-03 20:48:00,200.325,200.368,200.3,200.344,190800000.0
2005-10-03 20:49:00,200.359,200.37,200.32,200.341,122600001.0
2005-10-03 20:50:00,200.341,200.387,200.338,200.375,312700001.0
2005-10-03 20:51:00,200.337,200.356,200.28,200.319,162899999.0
2005-10-03 20:52:00,200.325,200.338,200.293,200.307,139200000.0
2005-10-03 20:53:00,200.276,200.316,200.276,200.293,322699999.0
2005-10-03 20:54:00,200.34,200.347,200.299,200.332,119300000.0
2005-10-03 20:55:00,200.324,200.354,200.318,200.344,311300002.0
2005-10-03 20:56:00,200.302,200.354,200.302,200.339,242499999.0
2005-10-03 20:57:00,200.336,200.344,200.315,200.324,326499999.0
2005-10-03 20:58:00,200.316,200.347,200.292,200.299,369699998.0
2005-10-03 20:59:00,200.295,200.312,200.269,200.288,586999999.0
2005-10-03 21:00:00,200.284,200.294,200.24,200.278,513800001.0
2005-10-03 21:01:00,200.288,200.314,200.28,200.288,411600001.0
2005-10-03 21:02:00,200.295,200.343,200.287,200.3,219699999.0
2005-10-03 21:03:00,200.273,200.307,200.255,200.272,244900000.0
2005-10-03 21:04:00,200.276,200.289,200.235,200.25,104200000.0
2005-10-03 21:05:00,200.273,200.32,200.27,200.287,134500000.0
2005-10-03 21:06:00,200.296,200.303,200.273,200.287,168500001.0
2005-10-03 21:07:00,200.29,200.336,200.256,200.281,212800001.0
2005-10-03 21:08:00,200.284,200.338,200.275,200.334,166200001.0
2005-10-03 21:09:00,200.285,200.31,200.248,200.297,64000000.0
2005-10-03 21:10:00,200.296,200.33,200.289,200.325,81700000.0
2005-10-03 21:11:00,200.322,200.322,200.267,200.3,91300000.0
2005-10-03 21:12:00,200.276,200.309,200.259,200.29,148900002.0
2005-10-03 21:13:00,200.25,200.255,200.227,200.252,138600000.0
2005-10-03 21:14:00,200.264,200.29,200.261,200.278,337899998.0
2005-10-03 21:15:00,200.289,200.309,200.227,200.294,325600001.0
2005-10-03 21:16:00,200.3,200.315,200.266,200.27,137799999.0
2005-10-03 21:17:00,200.277,200.316,200.259,200.305,233499999.0
2005-10-03 21:18:00,200.299,200.35,200.289,200.314,149000000.0
2005-10-03 21:19:00,200.293,200.316,200.268,200.299,296100000.0
2005-10-03 21:20:00,200.308,200.314,200.281,200.298,347499997.0
2005-10-03 21:21:00,200.296,200.314,200.275,200.275,232300001.0
2005-10-03 21:22:00,200.265,200.333,200.265,200.267,155200000.0
2005-10-03 21:23:00,200.293,200.31,200.243,200.272,193899998.0
2005-10-03 21:24:00,200.286,200.313,200.282,200.3,181300000.0
2005-10-03 21:25:00,200.297,200.316,200.281,200.291,310900003.0
2005-10-03 21:26:00,200.334,200.349,200.274,200.276,128800000.0
2005-10-03 21:27:00,200.282,200.31,200.27,200.31,130200000.0
2005-10-03 21:28:00,200.288,200.313,200.258,200.286,116000000.0
2005-10-03 21:29:00,200.296,200.314,200.273,200.3,108500001.0
2005-10-03 21:30:00,200.314,200.328,200.275,200.293,101500000.0
2005-10-03 21:31:00,200.266,200.278,200.252,200.267,65900000.0
2005-10-03 21:32:00,200.253,200.276,200.253,200.262,83900000.0
2005-10-03 21:33:00,200.27,200.313,200.265,200.313,153100000.0
2005-10-03 21:34:00,200.298,200.311,200.241,200.29,142100000.0
2005-10-03 21:35:00,200.287,200.297,200.285,200.285,35200000.0
2005-10-03 21:36:00,200.305,200.324,200.305,200.312,101100001.0
2005-10-03 21:37:00,200.312,200.332,200.29,200.305,100100000.0
2005-10-03 21:38:00,200.274,200.341,200.274,200.321,67900000.0
2005-10-03 21:39:00,200.293,200.335,200.287,200.311,54400000.0
2005-10-03 21:40:00,200.316,200.329,200.314,200.314,45000000.0
2005-10-03 21:41:00,200.316,200.337,200.283,200.283,48900001.0
2005-10-03 21:42:00,200.292,200.332,200.292,200.312,112800000.0
2005-10-03 21:43:00,200.293,200.334,200.281,200.319,49999999.0
2005-10-03 21:44:00,200.303,200.326,200.26,200.289,204900000.0
2005-10-03 21:45:00,200.302,200.33,200.281,200.322,60400000.0
2005-10-03 21:46:00,200.335,200.344,200.283,200.335,126900001.0
2005-10-03 21:47:00,200.349,200.351,200.294,200.294,63900000.0
2005-10-03 21:48:00,200.29,200.306,200.231,200.303,147800001.0
2005-10-03 21:49:00,200.3,200.306,200.279,200.286,76900000.0
2005-10-03 21:50:00,200.332,200.332,200.275,200.28,33200000.0
2005-10-03 21:51:00,200.272,200.318,200.256,200.272,92600000.0
2005-10-03 21:52:00,200.29,200.305,200.29,200.295,9000000.0
2005-10-03 21:53:00,200.311,200.311,200.28,200.292,57499998.0
2005-10-03 21:54:00,200.314,200.354,200.295,200.323,114800000.0
2005-10-03 21:55:00,200.347,200.36,200.313,200.313,76500000.0
2005-10-03 21:56:00,200.32,200.334,200.293,200.315,49600001.0
2005-10-03 21:57:00,200.316,200.338,200.292,200.292,65600000.0
2005-10-03 21:58:00,200.292,200.292,200.253,200.265,63900001.0
2005-10-03 21:59:00,200.293,200.325,200.257,200.269,168399998.0
2005-10-03 22:00:00,200.254,200.28,200.251,200.274,172500000.0
2005-10-03 22:01:00,200.314,200.339,200.26,200.295,173399999.0
2005-10-03 22:02:00,200.301,200.347,200.297,200.347,244099999.0
2005-10-03 22:03:00,200.335,200.336,200.28,200.28,98300002.0
2005-10-03 22:04:00,200.294,200.317,200.277,200.283,143299999.0
2005-10-03 22:05:00,200.282,200.298,200.265,200.266,100699998.0
2005-10-03 22:06:00,200.252,200.258,200.238,200.238,29200000.0
2005-10-03 22:07:00,200.22,200.236,200.215,200.215,69400000.0
2005-10-03 22:08:00,200.222,200.231,200.2,200.205,46400000.0
2005-10-03 22:09:00,200.214,200.235,200.193,200.198,60100001.0
2005-10-03 22:10:00,200.197,200.217,200.179,200.201,44500000.0
2005-10-03 22:11:00,200.219,200.238,200.18,200.215,55500000.0
2005-10-03 22:12:00,200.187,200.187,200.167,200.17,111000000.0
2005-10-03 22:13:00,200.189,200.215,200.181,200.187,34900000.0
2005-10-03 22:14:00,200.196,200.225,200.196,200.197,63800001.0
2005-10-03 22:15:00,200.186,200.247,200.175,200.218,142400000.0
2005-10-03 22:16:00,200.182,200.236,200.182,200.229,184899999.0
2005-10-03 22:17:00,200.243,200.258,200.219,200.258,47700000.0
2005-10-03 22:18:00,200.242,200.257,200.235,200.251,74900000.0
2005-10-03 22:19:00,200.258,200.28,200.24,200.266,78900000.0
2005-10-03 22:20:00,200.284,200.298,200.271,200.293,61100000.0
2005-10-03 22:21:00,200.3,200.31,200.279,200.282,64400000.0
2005-10-03 22:22:00,200.285,200.294,200.254,200.254,84800002.0
2005-10-03 22:23:00,200.254,200.297,200.254,200.26,157099999.0
2005-10-03 22:24:00,200.293,200.308,200.242,200.262,68200000.0
2005-10-03 22:25:00,200.257,200.267,200.213,200.258,46599999.0
2005-10-03 22:26:00,200.254,200.277,200.224,200.277,47400000.0
2005-10-03 22:27:00,200.272,200.289,200.237,200.259,167700001.0
2005-10-03 22:28:00,200.267,200.278,200.256,200.278,34300000.0
2005-10-03 22:29:00,200.263,200.278,200.252,200.262,171899998.0
2005-10-03 22:30:00,200.258,200.305,200.253,200.286,59899999.0
2005-10-03 22:31:00,200.257,200.298,200.244,200.261,93100000.0
2005-10-03 22:32:00,200.251,200.287,200.251,200.273,91300000.0
2005-10-03 22:33:00,200.272,200.272,200.234,200.245,179300000.0
2005-10-03 22:34:00,200.265,200.304,200.259,200.259,257099999.0
2005-10-03 22:35:00,200.261,200.278,200.254,200.26,63600000.0
2005-10-03 22:36:00,200.265,200.293,200.237,200.278,50100000.0
2005-10-03 22:37:00,200.284,200.307,200.248,200.277,96200000.0
2005-10-03 22:38:00,200.286,200.298,200.245,200.245,28800000.0
2005-10-03 22:39:00,200.235,200.255,200.229,200.229,99200001.0
2005-10-03 22:40:00,200.248,200.294,200.244,200.256,67500000.0
2005-10-03 22:41:00,200.244,200.255,200.225,200.246,79699999.0
2005-10-03 22:42:00,200.252,200.273,200.24,200.24,39000000.0
2005-10-03 22:43:00,200.257,200.279,200.257,200.269,69300000.0
2005-10-03 22:44:00,200.278,200.308,200.271,200.273,93199999.0
2005-10-03 22:45:00,200.291,200.339,200.291,200.291,133500000.0
2005-10-03 22:46:00,200.291,200.31,200.283,200.31,108500002.0
2005-10-03 22:47:00,200.312,200.331,200.299,200.309,74400000.0
2005-10-03 22:48:00,200.339,200.366,200.321,200.338,108000000.0
2005-10-03 22:49:00,200.339,200.341,200.307,200.317,41200000.0
2005-10-03 22:50:00,200.352,200.364,200.326,200.352,49000000.0
2005-10-03 22:51:00,200.357,200.386,200.324,200.371,103400001.0
2005-10-03 22:52:00,200.352,200.361,200.312,200.356,20300000.0
2005-10-03 22:53:00,200.323,200.337,200.31,200.326,113000000.0
2005-10-03 22:54:00,200.309,200.325,200.295,200.325,42100000.0
2005-10-03 22:55:00,200.32,200.365,200.316,200.349,52800000.0
2005-10-03 22:56:00,200.332,200.332,200.292,200.292,107200003.0
2005-10-03 22:57:00,200.322,200.353,200.295,200.295,61899999.0
2005-10-03 22:58:00,200.311,200.336,200.264,200.264,71700001.0
2005-10-03 22:59:00,200.258,200.3,200.229,200.26,64300000.0
2005-10-03 23:00:00,200.21,200.275,200.207,200.271,30500000.0
2005-10-03 23:01:00,200.255,200.281,200.216,200.281,34100000.0
2005-10-03 23:02:00,200.276,200.282,200.227,200.269,27300000.0
2005-10-03 23:03:00,200.215,200.264,200.215,200.246,38200000.0
2005-10-03 23:04:00,200.208,200.269,200.196,200.269,58700000.0
2005-10-03 23:05:00,200.248,200.274,200.217,200.261,34700000.0
2005-10-03 23:06:00,200.206,200.278,200.19,200.278,58500001.0
2005-10-03 23:07:00,200.245,200.269,200.218,200.22,41000000.0
2005-10-03 23:08:00,200.214,200.224,200.175,200.202,68999999.0
2005-10-03 23:09:00,200.186,200.244,200.163,200.244,65099999.0
2005-10-03 23:10:00,200.208,200.234,200.19,200.203,84000000.0
2005-10-03 23:11:00,200.269,200.28,200.201,200.23,55900000.0
2005-10-03 23:12:00,200.242,200.25,200.212,200.231,43000000.0
2005-10-03 23:13:00,200.257,200.264,200.188,200.188,53500000.0
2005-10-03 23:14:00,200.173,200.22,200.156,200.217,64600001.0
2005-10-03 23:15:00,200.208,200.251,200.176,200.235,40000000.0
2005-10-03 23:16:00,200.243,200.255,200.201,200.22,61000002.0
2005-10-03 23:17:00,200.211,200.274,200.2,200.259,53799999.0
2005-10-03 23:18:00,200.256,200.256,200.226,200.247,36000000.0
2005-10-03 23:19:00,200.241,200.265,200.23,200.257,46300000.0
2005-10-03 23:20:00,200.262,200.262,200.214,200.238,59799999.0
2005-10-03 23:21:00,200.218,200.26,200.197,200.243,75800000.0
2005-10-03 23:22:00,200.264,200.264,200.184,200.184,28800000.0
2005-10-03 23:23:00,200.191,200.221,200.176,200.205,41900000.0
2005-10-03 23:24:00,200.212,200.258,200.181,200.223,32300000.0
2005-10-03 23:25:00,200.17,200.208,200.156,200.17,57800001.0
2005-10-03 23:26:00,200.212,200.237,200.185,200.196,75799999.0
2005-10-03 23:27:00,200.207,200.216,200.171,200.216,59700001.0
2005-10-03 23:28:00,200.179,200.196,200.179,200.183,70100000.0
2005-10-03 23:29:00,200.222,200.234,200.158,200.158,48300000.0
2005-10-03 23:30:00,200.159,200.209,200.159,200.209,57500001.0
2005-10-03 23:31:00,200.216,200.245,200.216,200.222,70100001.0
2005-10-03 23:32:00,200.255,200.262,200.205,200.205,83800000.0
2005-10-03 23:33:00,200.225,200.267,200.222,200.239,36700000.0
2005-10-03 23:34:00,200.239,200.29,200.239,200.278,91800000.0
2005-10-03 23:35:00,200.252,200.27,200.236,200.266,61600001.0
2005-10-03 23:36:00,200.251,200.284,200.251,200.269,55500000.0
2005-10-03 23:37:00,200.261,200.261,200.174,200.244,31500000.0
2005-10-03 23:38:00,200.237,200.237,200.176,200.214,42500000.0
2005-10-03 23:39:00,200.219,200.23,200.178,200.184,55000001.0
2005-10-03 23:40:00,200.188,200.212,200.151,200.196,44500000.0
2005-10-03 23:41:00,200.207,200.238,200.194,200.223,36900000.0
2005-10-03 23:42:00,200.195,200.236,200.165,200.225,78600001.0
2005-10-03 23:43:00,200.227,200.247,200.184,200.221,51200000.0
2005-10-03 23:44:00,200.22,200.228,200.163,200.176,60200001.0
2005-10-03 23:45:00,200.201,200.23,200.181,200.222,53400000.0
2005-10-03 23:46:00,200.183,200.183,200.153,200.153,80400000.0
2005-10-03 23:47:00,200.154,200.164,200.135,200.152,54100000.0
2005-10-03 23:48:00,200.177,200.199,200.122,200.199,46500001.0
2005-10-03 23:49:00,200.193,200.243,200.17,200.228,34700000.0
2005-10-03 23:50:00,200.253,200.253,200.194,200.2,92900000.0
2005-10-03 23:51:00,200.222,200.231,200.169,200.203,57299999.0
2005-10-03 23:52:00,200.126,200.225,200.126,200.196,69000000.0
2005-10-03 23:53:00,200.21,200.22,200.205,200.207,50400000.0
2005-10-03 23:54:00,200.237,200.261,200.197,200.197,45300000.0
2005-10-03 23:55:00,200.22,200.277,200.191,200.277,30600000.0
2005-10-03 23:56:00,200.294,200.294,200.194,200.217,67500000.0
2005-10-03 23:57:00,200.225,200.269,200.219,200.269,35000000.0
2005-10-03 23:58:00,200.297,200.297,200.187,200.234,46300000.0
2005-10-03 23:59:00,200.24,200.289,200.221,200.261,26200000.0
2005-10-04 00:00:00,200.285,200.292,200.224,200.234,87600000.0
2005-10-04 00:01:00,200.25,200.266,200.217,200.225,88899999.0
2005-10-04 00:02:00,200.218,200.218,200.175,200.214,42200000.0
2005-10-04 00:03:00,200.194,200.205,200.176,200.205,50000000.0
2005-10-04 00:04:00,200.23,200.26,200.219,200.26,32000000.0
2005-10-04 00:05:00,200.186,200.208,200.176,200.189,69100000.0
2005-10-04 00:06:00,200.236,200.236,200.168,200.168,52600000.0
2005-10-04 00:07:00,200.176,200.208,200.176,200.208,33700000.0
2005-10-04 00:08:00,200.236,200.255,200.199,200.245,92400000.0
2005-10-04 00:09:00,200.259,200.281,200.249,200.262,48300000.0
2005-10-04 00:10:00,200.27,200.303,200.245,200.245,43200000.0
2005-10-04 00:11:00,200.223,200.264,200.21,200.21,31900000.0
2005-10-04 00:12:00,200.266,200.315,200.242,200.242,72100000.0
2005-10-04 00:13:00,200.22,200.235,200.218,200.22,41000000.0
2005-10-04 00:14:00,200.23,200.252,200.213,200.247,63000000.0
2005-10-04 00:15:00,200.263,200.263,200.21,200.21,54600000.0
2005-10-04 00:16:00,200.203,200.265,200.203,200.227,81800001.0
2005-10-04 00:17:00,200.218,200.232,200.217,200.225,56400001.0
2005-10-04 00:18:00,200.216,200.285,200.209,200.225,36300000.0
2005-10-04 00:19:00,200.265,200.265,200.227,200.227,87200001.0
2005-10-04 00:20:00,200.194,200.275,200.193,200.268,124400001.0
2005-10-04 00:21:00,200.278,200.278,200.109,200.109,26800000.0
2005-10-04 00:22:00,200.175,200.311,200.175,200.225,45600000.0
2005-10-04 00:23:00,200.231,200.255,200.231,200.237,38000000.0
2005-10-04 00:24:00,200.226,200.271,200.207,200.259,41100000.0
2005-10-04 00:25:00,200.215,200.22,200.2,200.21,46300000.0
2005-10-04 00:26:00,200.272,200.275,200.203,200.213,40100000.0
2005-10-04 00:27:00,200.241,200.315,200.228,200.228,78399999.0
2005-10-04 00:28:00,200.203,200.203,200.153,200.153,43500000.0
2005-10-04 00:29:00,200.148,200.209,200.137,200.173,90799999.0
2005-10-04 00:30:00,200.177,200.212,200.168,200.17,53000000.0
2005-10-04 00:31:00,200.165,200.225,200.165,200.176,57600001.0
2005-10-04 00:32:00,200.194,200.239,200.194,200.231,31400000.0
2005-10-04 00:33:00,200.225,200.27,200.215,200.27,29500000.0
2005-10-04 00:34:00,200.322,200.339,200.278,200.278,35900000.0
2005-10-04 00:35:00,200.257,200.274,200.237,200.27,59700000.0
2005-10-04 00:36:00,200.23,200.297,200.229,200.293,30800000.0
2005-10-04 00:37:00,200.286,200.32,200.265,200.29,90600001.0
2005-10-04 00:38:00,200.296,200.307,200.249,200.271,34300000.0
2005-10-04 00:39:00,200.259,200.28,200.234,200.278,40100000.0
2005-10-04 00:40:00,200.24,200.24,200.215,200.215,27400000.0
2005-10-04 00:41:00,200.203,200.203,200.167,200.173,30400000.0
2005-10-04 00:42:00,200.189,200.233,200.189,200.221,37600000.0
2005-10-04 00:43:00,200.221,200.258,200.192,200.258,49800000.0
2005-10-04 00:44:00,200.23,200.247,200.202,200.225,37900000.0
2005-10-04 00:45:00,200.208,200.257,200.2,200.229,25200000.0
2005-10-04 00:46:00,200.199,200.254,200.199,200.24,42600000.0
2005-10-04 00:47:00,200.281,200.287,200.23,200.233,48699999.0
2005-10-04 00:48:00,200.225,200.286,200.225,200.257,44199999.0
2005-10-04 00:49:00,200.233,200.265,200.233,200.265,25900000.0
2005-10-04 00:50:00,200.297,200.297,200.265,200.285,18900000.0
2005-10-04 00:51:00,200.287,200.328,200.28,200.301,37900000.0
2005-10-04 00:52:00,200.293,200.293,200.27,200.275,38599999.0
2005-10-04 00:53:00,200.289,200.314,200.273,200.273,24600000.0
2005-10-04 00:54:00,200.247,200.252,200.189,200.213,60900000.0
2005-10-04 00:55:00,200.245,200.28,200.233,200.254,43500000.0
2005-10-04 00:56:00,200.254,200.257,200.202,200.222,53400000.0
2005-10-04 00:57:00,200.252,200.276,200.252,200.275,74299999.0
2005-10-04 00:58:00,200.25,200.287,200.25,200.285,27900000.0
2005-10-04 00:59:00,200.29,200.334,200.286,200.312,48900000.0
2005-10-04 01:00:00,200.316,200.324,200.284,200.288,56100000.0
2005-10-04 01:01:00,200.301,200.352,200.301,200.317,48500000.0
2005-10-04 01:02:00,200.327,200.343,200.326,200.33,53299999.0
2005-10-04 01:03:00,200.319,200.329,200.298,200.317,43700000.0
2005-10-04 01:04:00,200.291,200.325,200.291,200.305,63900000.0
2005-10-04 01:05:00,200.338,200.42,200.338,200.42,38499999.0
2005-10-04 01:06:00,200.341,200.366,200.331,200.337,27300000.0
2005-10-04 01:07:00,200.347,200.389,200.347,200.348,28300000.0
2005-10-04 01:08:00,200.338,200.4,200.327,200.354,27000000.0
2005-10-04 01:09:00,200.34,200.391,200.325,200.372,46300000.0
2005-10-04 01:10:00,200.338,200.367,200.328,200.348,21100000.0
2005-10-04 01:11:00,200.355,200.399,200.328,200.328,41400000.0
2005-10-04 01:12:00,200.35,200.385,200.309,200.309,56500000.0
2005-10-04 01:13:00,200.333,200.395,200.333,200.37,28300000.0
2005-10-04 01:14:00,200.344,200.375,200.344,200.352,71799999.0
2005-10-04 01:15:00,200.369,200.409,200.355,200.355,81300001.0
2005-10-04 01:16:00,200.363,200.414,200.363,200.389,71100000.0
2005-10-04 01:17:00,200.37,200.389,200.336,200.368,38500000.0
2005-10-04 01:18:00,200.354,200.354,200.307,200.343,28500000.0
2005-10-04 01:19:00,200.336,200.352,200.308,200.339,40800000.0
2005-10-04 01:20:00,200.397,200.475,200.397,200.425,28500000.0
2005-10-04 01:21:00,200.444,200.444,200.391,200.391,83300000.0
2005-10-04 01:22:00,200.38,200.393,200.352,200.352,59700001.0
2005-10-04 01:23:00,200.326,200.384,200.322,200.341,56400001.0
2005-10-04 01:24:00,200.347,200.355,200.304,200.317,37700000.0
2005-10-04 01:25:00,200.291,200.301,200.275,200.275,31100000.0
2005-10-04 01:26:00,200.27,200.313,200.268,200.313,89800002.0
2005-10-04 01:27:00,200.325,200.345,200.32,200.345,74800000.0
2005-10-04 01:28:00,200.314,200.389,200.314,200.358,63500000.0
2005-10-04 01:29:00,200.338,200.373,200.335,200.372,68200000.0
2005-10-04 01:30:00,200.398,200.416,200.378,200.378,27600000.0
2005-10-04 01:31:00,200.344,200.364,200.339,200.341,21800000.0
2005-10-04 01:32:00,200.345,200.397,200.332,200.349,106900001.0
2005-10-04 01:33:00,200.309,200.361,200.309,200.332,78099999.0
2005-10-04 01:34:00,200.338,200.437,200.338,200.436,62499999.0
2005-10-04 01:35:00,200.368,200.368,200.351,200.357,45700000.0
2005-10-04 01:36:00,200.363,200.378,200.305,200.305,31700000.0
2005-10-04 01:37:00,200.332,200.385,200.327,200.327,45100000.0
2005-10-04 01:38:00,200.278,200.341,200.248,200.341,51000000.0
2005-10-04 01:39:00,200.367,200.416,200.367,200.392,59800001.0
2005-10-04 01:40:00,200.383,200.406,200.368,200.405,63400000.0
2005-10-04 01:41:00,200.408,200.442,200.396,200.409,35400000.0
2005-10-04 01:42:00,200.393,200.401,200.366,200.401,16700000.0
2005-10-04 01:43:00,200.411,200.459,200.401,200.434,48799999.0
2005-10-04 01:44:00,200.427,200.427,200.4,200.405,50600000.0
2005-10-04 01:45:00,200.409,200.418,200.374,200.378,92400000.0
2005-10-04 01:46:00,200.367,200.389,200.316,200.389,69199999.0
2005-10-04 01:47:00,200.391,200.42,200.39,200.42,63299999.0
2005-10-04 01:48:00,200.411,200.459,200.391,200.447,54999999.0
2005-10-04 01:49:00,200.467,200.467,200.416,200.437,38400000.0
2005-10-04 01:50:00,200.476,200.476,200.427,200.452,57000000.0
2005-10-04 01:51:00,200.46,200.493,200.46,200.493,31300000.0
2005-10-04 01:52:00,200.466,200.504,200.466,200.489,36500000.0
2005-10-04 01:53:00,200.48,200.48,200.45,200.471,45900000.0
2005-10-04 01:54:00,200.483,200.503,200.483,200.491,47799999.0
2005-10-04 01:55:00,200.482,200.522,200.477,200.509,39500001.0
2005-10-04 01:56:00,200.513,200.52,200.498,200.502,62500000.0
2005-10-04 01:57:00,200.551,200.551,200.509,200.521,81600001.0
2005-10-04 01:58:00,200.513,200.513,200.484,200.484,48100001.0
2005-10-04 01:59:00,200.505,200.505,200.458,200.458,61000000.0
2005-10-04 02:00:00,200.425,200.445,200.385,200.407,39800000.0
2005-10-04 02:01:00,200.348,200.425,200.348,200.412,44199999.0
2005-10-04 02:02:00,200.429,200.443,200.414,200.419,50200000.0
2005-10-04 02:03:00,200.472,200.472,200.43,200.441,59500000.0
2005-10-04 02:04:00,200.445,200.491,200.423,200.448,47800000.0
2005-10-04 02:05:00,200.441,200.476,200.441,200.466,31000000.0
2005-10-04 02:06:00,200.449,200.449,200.417,200.417,49700000.0
2005-10-04 02:07:00,200.413,200.435,200.412,200.422,31899999.0
2005-10-04 02:08:00,200.418,200.418,200.367,200.373,72400000.0
2005-10-04 02:09:00,200.361,200.373,200.352,200.356,44800000.0
2005-10-04 02:10:00,200.337,200.354,200.324,200.328,46200000.0
2005-10-04 02:11:00,200.326,200.361,200.326,200.355,39700000.0
2005-10-04 02:12:00,200.336,200.349,200.315,200.319,58999999.0
2005-10-04 02:13:00,200.29,200.341,200.269,200.341,47800000.0
2005-10-04 02:14:00,200.353,200.379,200.341,200.37,59300000.0
2005-10-04 02:15:00,200.379,200.406,200.352,200.352,44700000.0
2005-10-04 02:16:00,200.337,200.355,200.314,200.352,58900000.0
2005-10-04 02:17:00,200.339,200.346,200.29,200.29,35100000.0
2005-10-04 02:18:00,200.27,200.308,200.268,200.308,75199999.0
2005-10-04 02:19:00,200.303,200.318,200.281,200.281,40300000.0
2005-10-04 02:20:00,200.272,200.296,200.264,200.296,53699999.0
2005-10-04 02:21:00,200.316,200.417,200.316,200.417,48299999.0
2005-10-04 02:22:00,200.366,200.403,200.349,200.349,47000001.0
2005-10-04 02:23:00,200.355,200.376,200.355,200.367,45900000.0
2005-10-04 02:24:00,200.366,200.416,200.356,200.398,54300000.0
2005-10-04 02:25:00,200.419,200.421,200.395,200.407,64299999.0
2005-10-04 02:26:00,200.424,200.428,200.396,200.396,38900000.0
2005-10-04 02:27:00,200.415,200.447,200.394,200.407,62600000.0
2005-10-04 02:28:00,200.405,200.408,200.379,200.396,53800000.0
2005-10-04 02:29:00,200.413,200.427,200.402,200.405,43400000.0
2005-10-04 02:30:00,200.406,200.413,200.372,200.379,55500000.0
2005-10-04 02:31:00,200.384,200.384,200.369,200.38,50200000.0
2005-10-04 02:32:00,200.379,200.454,200.378,200.447,50100000.0
2005-10-04 02:33:00,200.415,200.433,200.379,200.379,103100001.0
2005-10-04 02:34:00,200.389,200.428,200.377,200.428,47700000.0
2005-10-04 02:35:00,200.372,200.4,200.372,200.378,66300000.0
2005-10-04 02:36:00,200.393,200.398,200.367,200.392,53500001.0
2005-10-04 02:37:00,200.405,200.444,200.401,200.416,77600000.0
2005-10-04 02:38:00,200.393,200.401,200.379,200.399,71500000.0
2005-10-04 02:39:00,200.4,200.447,200.4,200.424,69800000.0
2005-10-04 02:40:00,200.41,200.415,200.396,200.396,73099999.0
2005-10-04 02:41:00,200.425,200.438,200.413,200.42,39700000.0
2005-10-04 02:42:00,200.418,200.431,200.401,200.41,32800000.0
2005-10-04 02:43:00,200.441,200.466,200.428,200.44,51400000.0
2005-10-04 02:44:00,200.44,200.463,200.435,200.436,48000000.0
2005-10-04 02:45:00,200.406,200.444,200.397,200.444,36700000.0
2005-10-04 02:46:00,200.447,200.468,200.439,200.464,41499999.0
2005-10-04 02:47:00,200.467,200.467,200.395,200.405,56600000.0
2005-10-04 02:48:00,200.388,200.47,200.388,200.449,64500000.0
2005-10-04 02:49:00,200.424,200.441,200.41,200.427,48500000.0
2005-10-04 02:50:00,200.411,200.411,200.39,200.4,82500000.0
2005-10-04 02:51:00,200.41,200.432,200.376,200.425,65000001.0
2005-10-04 02:52:00,200.412,200.479,200.412,200.452,28700000.0
2005-10-04 02:53:00,200.456,200.494,200.436,200.436,58999999.0
2005-10-04 02:54:00,200.418,200.516,200.418,200.516,54600000.0
2005-10-04 02:55:00,200.496,200.496,200.475,200.488,22700000.0
2005-10-04 02:56:00,200.473,200.507,200.472,200.484,63500000.0
2005-10-04 02:57:00,200.489,200.503,200.482,200.488,70800002.0
2005-10-04 02:58:00,200.51,200.524,200.473,200.484,59400002.0
2005-10-04 02:59:00,200.454,200.488,200.45,200.467,83300000.0
2005-10-04 03:00:00,200.452,200.477,200.447,200.449,52900001.0
2005-10-04 03:01:00,200.456,200.458,200.44,200.456,62100000.0
2005-10-04 03:02:00,200.468,200.482,200.443,200.443,53700000.0
2005-10-04 03:03:00,200.475,200.51,200.475,200.485,17600000.0
2005-10-04 03:04:00,200.476,200.538,200.476,200.517,45700000.0
2005-10-04 03:05:00,200.53,200.53,200.51,200.51,67099999.0
2005-10-04 03:06:00,200.519,200.527,200.504,200.513,39100000.0
2005-10-04 03:07:00,200.519,200.539,200.484,200.495,61899999.0
2005-10-04 03:08:00,200.519,200.531,200.498,200.498,19800000.0
2005-10-04 03:09:00,200.471,200.482,200.446,200.467,87200000.0
2005-10-04 03:10:00,200.445,200.478,200.443,200.461,26100000.0
2005-10-04 03:11:00,200.457,200.457,200.437,200.437,43900000.0
2005-10-04 03:12:00,200.457,200.471,200.44,200.44,46200000.0
2005-10-04 03:13:00,200.472,200.472,200.436,200.451,67899999.0
2005-10-04 03:14:00,200.454,200.474,200.447,200.457,65299999.0
2005-10-04 03:15:00,200.456,200.469,200.451,200.469,51800000.0
2005-10-04 03:16:00,200.458,200.471,200.445,200.467,61000000.0
2005-10-04 03:17:00,200.456,200.456,200.428,200.428,35200000.0
2005-10-04 03:18:00,200.44,200.467,200.439,200.451,66300001.0
2005-10-04 03:19:00,200.459,200.529,200.454,200.454,49200000.0
2005-10-04 03:20:00,200.433,200.459,200.421,200.421,44900000.0
2005-10-04 03:21:00,200.427,200.452,200.427,200.431,89100000.0
2005-10-04 03:22:00,200.425,200.439,200.418,200.418,53300000.0
2005-10-04 03:23:00,200.413,200.416,200.387,200.387,88300000.0
2005-10-04 03:24:00,200.401,200.417,200.388,200.399,61599999.0
2005-10-04 03:25:00,200.386,200.413,200.374,200.409,33100000.0
2005-10-04 03:26:00,200.37,200.392,200.37,200.378,21100000.0
2005-10-04 03:27:00,200.378,200.396,200.368,200.368,42400000.0
2005-10-04 03:28:00,200.364,200.401,200.362,200.392,55399999.0
2005-10-04 03:29:00,200.402,200.447,200.402,200.443,31500000.0
2005-10-04 03:30:00,200.38,200.396,200.372,200.372,59700000.0
2005-10-04 03:31:00,200.394,200.434,200.386,200.422,68799998.0
2005-10-04 03:32:00,200.433,200.439,200.396,200.396,27300000.0
2005-10-04 03:33:00,200.399,200.462,200.399,200.462,47600000.0
2005-10-04 03:34:00,200.459,200.49,200.41,200.41,42399999.0
2005-10-04 03:35:00,200.395,200.408,200.345,200.345,52100000.0
2005-10-04 03:36:00,200.344,200.354,200.322,200.354,68800001.0
2005-10-04 03:37:00,200.366,200.391,200.352,200.352,70900001.0
2005-10-04 03:38:00,200.342,200.38,200.338,200.38,59600000.0
2005-10-04 03:39:00,200.44,200.44,200.382,200.382,19500000.0
2005-10-04 03:40:00,200.316,200.331,200.29,200.29,51900000.0
2005-10-04 03:41:00,200.288,200.345,200.288,200.345,101600001.0
2005-10-04 03:42:00,200.354,200.367,200.343,200.356,67500001.0
2005-10-04 03:43:00,200.422,200.428,200.341,200.35,60200000.0
2005-10-04 03:44:00,200.348,200.348,200.31,200.318,44300000.0
2005-10-04 03:45:00,200.324,200.344,200.315,200.315,68400000.0
2005-10-04 03:46:00,200.298,200.328,200.298,200.324,33900000.0
2005-10-04 03:47:00,200.332,200.347,200.308,200.325,72900000.0
2005-10-04 03:48:00,200.331,200.341,200.318,200.327,29500000.0
2005-10-04 03:49:00,200.307,200.314,200.304,200.31,46600000.0
2005-10-04 03:50:00,200.31,200.312,200.288,200.288,62000000.0
2005-10-04 03:51:00,200.285,200.305,200.275,200.292,38700000.0
2005-10-04 03:52:00,200.295,200.304,200.288,200.299,72400001.0
2005-10-04 03:53:00,200.3,200.33,200.299,200.312,54500000.0
2005-10-04 03:54:00,200.308,200.311,200.3,200.306,54400000.0
2005-10-04 03:55:00,200.317,200.319,200.27,200.29,54899999.0
2005-10-04 03:56:00,200.279,200.281,200.253,200.271,57099999.0
2005-10-04 03:57:00,200.269,200.29,200.262,200.28,33700000.0
2005-10-04 03:58:00,200.297,200.321,200.257,200.286,86100001.0
2005-10-04 03:59:00,200.271,200.277,200.259,200.266,38700000.0
2005-10-04 04:00:00,200.256,200.293,200.256,200.293,26200000.0
2005-10-04 04:01:00,200.297,200.309,200.255,200.263,47200000.0
2005-10-04 04:02:00,200.277,200.297,200.232,200.241,35200000.0
2005-10-04 04:03:00,200.251,200.27,200.242,200.253,41100000.0
2005-10-04 04:04:00,200.275,200.286,200.267,200.276,37300000.0
2005-10-04 04:05:00,200.283,200.292,200.246,200.292,76300000.0
2005-10-04 04:06:00,200.259,200.272,200.241,200.255,45600001.0
2005-10-04 04:07:00,200.243,200.292,200.231,200.231,63800000.0
2005-10-04 04:08:00,200.245,200.254,200.225,200.235,59000000.0
2005-10-04 04:09:00,200.218,200.241,200.216,200.216,53400000.0
2005-10-04 04:10:00,200.24,200.259,200.204,200.204,65500002.0
2005-10-04 04:11:00,200.21,200.218,200.201,200.212,46300000.0
2005-10-04 04:12:00,200.216,200.259,200.216,200.25,47600000.0
2005-10-04 04:13:00,200.262,200.274,200.181,200.181,39500000.0
2005-10-04 04:14:00,200.189,200.245,200.189,200.244,68200000.0
2005-10-04 04:15:00,200.253,200.289,200.244,200.289,63100000.0
2005-10-04 04:16:00,200.262,200.262,200.232,200.236,46100000.0
2005-10-04 04:17:00,200.236,200.24,200.221,200.24,36600000.0
2005-10-04 04:18:00,200.244,200.278,200.244,200.247,24800000.0
2005-10-04 04:19:00,200.242,200.261,200.229,200.243,74500000.0
2005-10-04 04:20:00,200.254,200.274,200.241,200.261,43100000.0
2005-10-04 04:21:00,200.234,200.25,200.227,200.233,60100000.0
2005-10-04 04:22:00,200.248,200.272,200.227,200.255,42400000.0
2005-10-04 04:23:00,200.243,200.243,200.202,200.219,34700000.0
2005-10-04 04:24:00,200.225,200.285,200.225,200.285,71899999.0
2005-10-04 04:25:00,200.29,200.327,200.278,200.317,72999999.0
2005-10-04 04:26:00,200.32,200.334,200.28,200.32,41600000.0
2005-10-04 04:27:00,200.301,200.337,200.278,200.297,27100000.0
2005-10-04 04:28:00,200.29,200.323,200.269,200.298,47200000.0
2005-10-04 04:29:00,200.312,200.333,200.306,200.306,50300000.0
2005-10-04 04:30:00,200.306,200.311,200.29,200.305,20400000.0
2005-10-04 04:31:00,200.306,200.307,200.271,200.297,42100000.0
2005-10-04 04:32:00,200.283,200.307,200.278,200.289,34600000.0
2005-10-04 04:33:00,200.278,200.307,200.278,200.302,44300000.0
2005-10-04 04:34:00,200.274,200.292,200.25,200.25,53399999.0
2005-10-04 04:35:00,200.277,200.277,200.263,200.263,17100000.0
2005-10-04 04:36:00,200.251,200.286,200.237,200.286,42500000.0
2005-10-04 04:37:00,200.294,200.299,200.269,200.293,37499999.0
2005-10-04 04:38:00,200.296,200.312,200.283,200.297,36200000.0
2005-10-04 04:39:00,200.327,200.347,200.324,200.347,34300000.0
2005-10-04 04:40:00,200.33,200.33,200.297,200.31,43900000.0
2005-10-04 04:41:00,200.334,200.34,200.308,200.314,22400000.0
2005-10-04 04:42:00,200.33,200.356,200.317,200.322,79200000.0
2005-10-04 04:43:00,200.365,200.365,200.328,200.335,66100000.0
2005-10-04 04:44:00,200.339,200.339,200.294,200.3,36500000.0
2005-10-04 04:45:00,200.283,200.348,200.283,200.318,45100000.0
2005-10-04 04:46:00,200.297,200.33,200.294,200.294,28300000.0
2005-10-04 04:47:00,200.299,200.341,200.299,200.341,71300000.0
2005-10-04 04:48:00,200.321,200.343,200.321,200.322,67500000.0
2005-10-04 04:49:00,200.322,200.363,200.319,200.363,47499999.0
2005-10-04 04:50:00,200.373,200.373,200.35,200.352,56300000.0
2005-10-04 04:51:00,200.357,200.381,200.339,200.379,52700000.0
2005-10-04 04:52:00,200.371,200.388,200.357,200.384,54100001.0
2005-10-04 04:53:00,200.392,200.392,200.307,200.307,29400000.0
2005-10-04 04:54:00,200.32,200.39,200.32,200.357,62000000.0
2005-10-04 04:55:00,200.361,200.377,200.355,200.362,17700000.0
2005-10-04 04:56:00,200.364,200.423,200.364,200.414,71299999.0
2005-10-04 04:57:00,200.371,200.408,200.355,200.397,67600000.0
2005-10-04 04:58:00,200.407,200.443,200.367,200.368,63399999.0
2005-10-04 04:59:00,200.389,200.403,200.36,200.361,60900000.0
2005-10-04 05:00:00,200.341,200.4,200.327,200.341,50200000.0
2005-10-04 05:01:00,200.322,200.376,200.31,200.31,44000000.0
2005-10-04 05:02:00,200.279,200.297,200.279,200.284,32100000.0
2005-10-04 05:03:00,200.269,200.269,200.243,200.257,17000000.0
2005-10-04 05:04:00,200.292,200.315,200.276,200.276,48100001.0
2005-10-04 05:05:00,200.3,200.307,200.286,200.296,35500000.0
2005-10-04 05:06:00,200.289,200.324,200.284,200.314,69899999.0
2005-10-04 05:07:00,200.327,200.34,200.299,200.335,57500000.0
2005-10-04 05:08:00,200.355,200.386,200.355,200.372,87099999.0
2005-10-04 05:09:00,200.381,200.389,200.367,200.389,44700000.0
2005-10-04 05:10:00,200.392,200.446,200.391,200.391,96500000.0
2005-10-04 05:11:00,200.379,200.42,200.36,200.399,76799999.0
2005-10-04 05:12:00,200.389,200.403,200.384,200.388,24700000.0
2005-10-04 05:13:00,200.409,200.417,200.392,200.397,35400000.0
2005-10-04 05:14:00,200.411,200.418,200.374,200.406,82299999.0
2005-10-04 05:15:00,200.39,200.42,200.387,200.391,61500001.0
2005-10-04 05:16:00,200.414,200.416,200.392,200.407,29800000.0
2005-10-04 05:17:00,200.393,200.415,200.381,200.415,49200000.0
2005-10-04 05:18:00,200.452,200.454,200.401,200.401,45300000.0
2005-10-04 05:19:00,200.391,200.434,200.383,200.422,71100000.0
2005-10-04 05:20:00,200.42,200.42,200.371,200.392,41400000.0
2005-10-04 05:21:00,200.412,200.441,200.375,200.375,27600000.0
2005-10-04 05:22:00,200.381,200.391,200.37,200.375,41800000.0
2005-10-04 05:23:00,200.405,200.425,200.375,200.375,51800000.0
2005-10-04 05:24:00,200.414,200.441,200.364,200.364,47200000.0
2005-10-04 05:25:00,200.376,200.419,200.376,200.395,38400000.0
2005-10-04 05:26:00,200.377,200.385,200.362,200.385,45700000.0
2005-10-04 05:27:00,200.415,200.432,200.391,200.414,17900000.0
2005-10-04 05:28:00,200.381,200.441,200.371,200.399,52400000.0
2005-10-04 05:29:00,200.385,200.433,200.385,200.397,60099999.0
2005-10-04 05:30:00,200.437,200.456,200.372,200.386,38200000.0
2005-10-04 05:31:00,200.41,200.431,200.386,200.397,85700000.0
2005-10-04 05:32:00,200.388,200.397,200.358,200.358,64600000.0
2005-10-04 05:33:00,200.353,200.368,200.348,200.36,49900000.0
2005-10-04 05:34:00,200.377,200.401,200.345,200.345,26800000.0
2005-10-04 05:35:00,200.35,200.381,200.329,200.366,83100001.0
2005-10-04 05:36:00,200.332,200.344,200.303,200.324,60700001.0
2005-10-04 05:37:00,200.323,200.323,200.287,200.29,76500000.0
2005-10-04 05:38:00,200.309,200.318,200.272,200.282,36400000.0
2005-10-04 05:39:00,200.352,200.358,200.297,200.297,38600000.0
2005-10-04 05:40:00,200.339,200.339,200.313,200.317,23600000.0
2005-10-04 05:41:00,200.299,200.357,200.288,200.357,40700000.0
2005-10-04 05:42:00,200.312,200.326,200.275,200.285,30900000.0
2005-10-04 05:43:00,200.258,200.351,200.254,200.32,49199999.0
2005-10-04 05:44:00,200.314,200.314,200.287,200.307,37000000.0
2005-10-04 05:45:00,200.304,200.311,200.302,200.302,60300000.0
2005-10-04 05:46:00,200.288,200.318,200.288,200.309,84199999.0
2005-10-04 05:47:00,200.307,200.338,200.295,200.338,69999999.0
2005-10-04 05:48:00,200.316,200.357,200.302,200.356,29800000.0
2005-10-04 05:49:00,200.306,200.325,200.301,200.325,17100000.0
2005-10-04 05:50:00,200.309,200.324,200.285,200.324,66000000.0
2005-10-04 05:51:00,200.323,200.353,200.31,200.324,36700000.0
2005-10-04 05:52:00,200.341,200.356,200.315,200.356,41100000.0
2005-10-04 05:53:00,200.353,200.364,200.344,200.364,33899999.0
2005-10-04 05:54:00,200.354,200.354,200.31,200.325,93000001.0
2005-10-04 05:55:00,200.31,200.363,200.305,200.332,50100000.0
2005-10-04 05:56:00,200.353,200.384,200.345,200.349,36200000.0
2005-10-04 05:57:00,200.385,200.385,200.303,200.303,29900000.0
2005-10-04 05:58:00,200.325,200.35,200.325,200.334,43299999.0
2005-10-04 05:59:00,200.331,200.364,200.301,200.301,48000000.0
2005-10-04 06:00:00,200.304,200.33,200.281,200.289,48800000.0
2005-10-04 06:01:00,200.295,200.304,200.281,200.304,54200000.0
2005-10-04 06:02:00,200.319,200.337,200.309,200.337,48100001.0
2005-10-04 06:03:00,200.347,200.385,200.333,200.333,48500000.0
2005-10-04 06:04:00,200.323,200.386,200.312,200.329,34400000.0
2005-10-04 06:05:00,200.356,200.369,200.312,200.339,68999999.0
2005-10-04 06:06:00,200.339,200.389,200.338,200.365,63900000.0
2005-10-04 06:07:00,200.385,200.409,200.365,200.369,90800001.0
2005-10-04 06:08:00,200.375,200.379,200.342,200.342,53900000.0
2005-10-04 06:09:00,200.361,200.366,200.351,200.351,41500000.0
2005-10-04 06:10:00,200.353,200.365,200.311,200.358,50000000.0
2005-10-04 06:11:00,200.333,200.35,200.332,200.35,62700000.0
2005-10-04 06:12:00,200.367,200.38,200.343,200.343,24400000.0
2005-10-04 06:13:00,200.323,200.393,200.323,200.368,37500000.0
2005-10-04 06:14:00,200.352,200.359,200.325,200.325,96500000.0
2005-10-04 06:15:00,200.338,200.366,200.338,200.34,38600000.0
2005-10-04 06:16:00,200.317,200.333,200.299,200.329,47900000.0
2005-10-04 06:17:00,200.344,200.37,200.344,200.349,54900000.0
2005-10-04 06:18:00,200.337,200.382,200.337,200.351,65900000.0
2005-10-04 06:19:00,200.337,200.34,200.312,200.329,53300000.0
2005-10-04 06:20:00,200.326,200.339,200.306,200.307,52000000.0
2005-10-04 06:21:00,200.305,200.319,200.294,200.304,79300000.0
2005-10-04 06:22:00,200.305,200.314,200.296,200.296,34400000.0
2005-10-04 06:23:00,200.307,200.323,200.307,200.31,31500000.0
2005-10-04 06:24:00,200.291,200.34,200.286,200.323,35100000.0
2005-10-04 06:25:00,200.298,200.302,200.29,200.29,48200000.0
2005-10-04 06:26:00,200.282,200.31,200.282,200.308,41599999.0
2005-10-04 06:27:00,200.316,200.349,200.3,200.303,40700000.0
2005-10-04 06:28:00,200.298,200.352,200.291,200.351,57300001.0
2005-10-04 06:29:00,200.345,200.353,200.299,200.322,68699999.0
2005-10-04 06:30:00,200.326,200.333,200.286,200.286,22300000.0
2005-10-04 06:31:00,200.299,200.299,200.281,200.296,90899999.0
2005-10-04 06:32:00,200.305,200.336,200.264,200.264,47100000.0
2005-10-04 06:33:00,200.249,200.301,200.247,200.257,46400000.0
2005-10-04 06:34:00,200.267,200.291,200.246,200.253,40300000.0
2005-10-04 06:35:00,200.248,200.269,200.243,200.245,52500001.0
2005-10-04 06:36:00,200.244,200.301,200.244,200.272,43700000.0
2005-10-04 06:37:00,200.263,200.277,200.253,200.253,25000000.0
2005-10-04 06:38:00,200.281,200.289,200.262,200.289,42500000.0
2005-10-04 06:39:00,200.305,200.368,200.305,200.357,36000000.0
2005-10-04 06:40:00,200.377,200.414,200.377,200.414,64800000.0
2005-10-04 06:41:00,200.422,200.431,200.39,200.417,39600000.0
2005-10-04 06:42:00,200.394,200.394,200.359,200.368,98700000.0
2005-10-04 06:43:00,200.367,200.39,200.367,200.381,60100000.0
2005-10-04 06:44:00,200.381,200.415,200.377,200.404,52700000.0
2005-10-04 06:45:00,200.391,200.392,200.328,200.345,41900000.0
2005-10-04 06:46:00,200.341,200.393,200.339,200.39,91300000.0
2005-10-04 06:47:00,200.331,200.369,200.313,200.349,58600000.0
2005-10-04 06:48:00,200.364,200.388,200.348,200.388,30400000.0
2005-10-04 06:49:00,200.361,200.401,200.361,200.381,21600000.0
2005-10-04 06:50:00,200.401,200.416,200.387,200.402,75600000.0
2005-10-04 06:51:00,200.397,200.397,200.34,200.344,56600000.0
2005-10-04 06:52:00,200.354,200.404,200.354,200.404,52400000.0
2005-10-04 06:53:00,200.403,200.428,200.387,200.387,107700001.0
2005-10-04 06:54:00,200.398,200.436,200.398,200.401,19500000.0
2005-10-04 06:55:00,200.403,200.423,200.397,200.403,44900000.0
2005-10-04 06:56:00,200.408,200.408,200.373,200.384,28000000.0
2005-10-04 06:57:00,200.391,200.415,200.374,200.386,94400001.0
2005-10-04 06:58:00,200.364,200.406,200.364,200.394,57400000.0
2005-10-04 06:59:00,200.399,200.434,200.379,200.407,58900001.0
2005-10-04 07:00:00,200.418,200.509,200.414,200.507,67000000.0
2005-10-04 07:01:00,200.495,200.495,200.444,200.444,33300001.0
2005-10-04 07:02:00,200.444,200.465,200.418,200.434,56100000.0
2005-10-04 07:03:00,200.454,200.477,200.427,200.435,36800000.0
2005-10-04 07:04:00,200.442,200.475,200.442,200.457,28300000.0
2005-10-04 07:05:00,200.479,200.494,200.437,200.448,75800001.0
2005-10-04 07:06:00,200.455,200.479,200.443,200.443,70999998.0
2005-10-04 07:07:00,200.454,200.46,200.44,200.44,34600000.0
2005-10-04 07:08:00,200.484,200.501,200.484,200.497,17400000.0
2005-10-04 07:09:00,200.513,200.516,200.446,200.446,28100000.0
2005-10-04 07:10:00,200.473,200.496,200.435,200.44,49700001.0
2005-10-04 07:11:00,200.471,200.491,200.461,200.476,84099998.0
2005-10-04 07:12:00,200.485,200.519,200.485,200.517,45600000.0
2005-10-04 07:13:00,200.487,200.506,200.468,200.469,41800000.0
2005-10-04 07:14:00,200.483,200.54,200.471,200.54,69200000.0
2005-10-04 07:15:00,200.507,200.52,200.486,200.495,36900000.0
2005-10-04 07:16:00,200.517,200.553,200.511,200.553,75800000.0
2005-10-04 07:17:00,200.559,200.572,200.522,200.527,44600000.0
2005-10-04 07:18:00,200.544,200.595,200.516,200.516,74200000.0
2005-10-04 07:19:00,200.543,200.544,200.531,200.543,54200000.0
2005-10-04 07:20:00,200.543,200.547,200.524,200.547,60200000.0
2005-10-04 07:21:00,200.554,200.575,200.546,200.55,46900001.0
2005-10-04 07:22:00,200.543,200.588,200.538,200.581,43800000.0
2005-10-04 07:23:00,200.593,200.607,200.568,200.573,37800000.0
2005-10-04 07:24:00,200.617,200.635,200.57,200.573,84100000.0
2005-10-04 07:25:00,200.589,200.621,200.577,200.59,62900000.0
2005-10-04 07:26:00,200.598,200.607,200.574,200.607,33200000.0
2005-10-04 07:27:00,200.576,200.594,200.559,200.583,27900000.0
2005-10-04 07:28:00,200.601,200.65,200.601,200.63,33900000.0
2005-10-04 07:29:00,200.631,200.676,200.606,200.651,67500002.0
2005-10-04 07:30:00,200.624,200.624,200.597,200.597,24700000.0
2005-10-04 07:31:00,200.603,200.613,200.593,200.608,91099999.0
2005-10-04 07:32:00,200.607,200.626,200.584,200.594,79600000.0
2005-10-04 07:33:00,200.567,200.578,200.561,200.57,52199999.0
2005-10-04 07:34:00,200.58,200.598,200.561,200.578,63600000.0
2005-10-04 07:35:00,200.604,200.604,200.521,200.532,35200000.0
2005-10-04 07:36:00,200.544,200.544,200.515,200.517,39900000.0
2005-10-04 07:37:00,200.506,200.518,200.503,200.515,39200000.0
2005-10-04 07:38:00,200.531,200.567,200.507,200.507,50000001.0
2005-10-04 07:39:00,200.512,200.526,200.509,200.511,69600000.0
2005-10-04 07:40:00,200.54,200.561,200.504,200.529,32000000.0
2005-10-04 07:41:00,200.529,200.548,200.52,200.548,23400000.0
2005-10-04 07:42:00,200.511,200.553,200.51,200.53,58000000.0
2005-10-04 07:43:00,200.537,200.545,200.52,200.541,53899999.0
2005-10-04 07:44:00,200.512,200.526,200.498,200.511,40800000.0
2005-10-04 07:45:00,200.513,200.54,200.513,200.521,37500000.0
2005-10-04 07:46:00,200.515,200.515,200.446,200.458,26300000.0
2005-10-04 07:47:00,200.477,200.544,200.477,200.541,60299999.0
2005-10-04 07:48:00,200.498,200.515,200.461,200.472,31500000.0
2005-10-04 07:49:00,200.47,200.533,200.464,200.519,46500000.0
2005-10-04 07:50:00,200.477,200.477,200.459,200.463,66400001.0
2005-10-04 07:51:00,200.481,200.481,200.452,200.475,34300000.0
2005-10-04 07:52:00,200.483,200.501,200.442,200.442,92000001.0
2005-10-04 07:53:00,200.423,200.423,200.402,200.417,38200000.0
2005-10-04 07:54:00,200.416,200.441,200.398,200.433,59800000.0
2005-10-04 07:55:00,200.388,200.425,200.382,200.382,59799999.0
2005-10-04 07:56:00,200.366,200.407,200.361,200.373,40200000.0
2005-10-04 07:57:00,200.373,200.389,200.366,200.366,55300000.0
2005-10-04 07:58:00,200.364,200.4,200.362,200.388,85799999.0
2005-10-04 07:59:00,200.397,200.419,200.397,200.416,29400000.0
2005-10-04 08:00:00,200.405,200.453,200.396,200.451,20500000.0
2005-10-04 08:01:00,200.467,200.488,200.442,200.456,45000000.0
2005-10-04 08:02:00,200.453,200.453,200.413,200.43,65000000.0
2005-10-04 08:03:00,200.458,200.468,200.428,200.428,32600000.0
2005-10-04 08:04:00,200.394,200.433,200.394,200.421,32100000.0
2005-10-04 08:05:00,200.425,200.446,200.418,200.418,29200000.0
2005-10-04 08:06:00,200.427,200.458,200.415,200.458,48599999.0
2005-10-04 08:07:00,200.452,200.482,200.437,200.482,63899999.0
2005-10-04 08:08:00,200.503,200.512,200.466,200.497,53100000.0
2005-10-04 08:09:00,200.502,200.502,200.475,200.493,41100000.0
2005-10-04 08:10:00,200.502,200.513,200.478,200.479,28100000.0
2005-10-04 08:11:00,200.487,200.543,200.482,200.54,20600000.0
2005-10-04 08:12:00,200.536,200.539,200.514,200.527,40700000.0
2005-10-04 08:13:00,200.535,200.556,200.516,200.518,46400000.0
2005-10-04 08:14:00,200.526,200.538,200.523,200.523,60500002.0
2005-10-04 08:15:00,200.522,200.539,200.519,200.519,55299999.0
2005-10-04 08:16:00,200.528,200.544,200.488,200.488,46800000.0
2005-10-04 08:17:00,200.498,200.5,200.49,200.498,38600000.0
2005-10-04 08:18:00,200.504,200.509,200.49,200.49,44800000.0
2005-10-04 08:19:00,200.498,200.513,200.488,200.493,61900000.0
2005-10-04 08:20:00,200.488,200.507,200.486,200.507,27000000.0
2005-10-04 08:21:00,200.527,200.57,200.525,200.526,67300000.0
2005-10-04 08:22:00,200.521,200.539,200.519,200.527,40800000.0
2005-10-04 08:23:00,200.521,200.558,200.517,200.555,82100000.0
2005-10-04 08:24:00,200.583,200.584,200.55,200.584,54600000.0
2005-10-04 08:25:00,200.585,200.607,200.585,200.591,71100000.0
2005-10-04 08:26:00,200.58,200.603,200.58,200.585,55400000.0
2005-10-04 08:27:00,200.591,200.594,200.559,200.559,25500000.0
2005-10-04 08:28:00,200.542,200.544,200.503,200.503,53600000.0
2005-10-04 08:29:00,200.51,200.524,200.494,200.51,21900000.0
2005-10-04 08:30:00,200.494,200.503,200.444,200.455,38800000.0
2005-10-04 08:31:00,200.436,200.445,200.346,200.346,63200000.0
2005-10-04 08:32:00,200.348,200.408,200.348,200.401,61500000.0
2005-10-04 08:33:00,200.412,200.469,200.412,200.454,57600000.0
2005-10-04 08:34:00,200.471,200.471,200.426,200.442,96300000.0
2005-10-04 08:35:00,200.423,200.464,200.421,200.464,24700000.0
2005-10-04 08:36:00,200.445,200.45,200.425,200.439,54600000.0
2005-10-04 08:37:00,200.405,200.416,200.395,200.416,72100000.0
2005-10-04 08:38:00,200.428,200.472,200.428,200.463,62899999.0
2005-10-04 08:39:00,200.481,200.49,200.464,200.487,68200000.0
2005-10-04 08:40:00,200.492,200.492,200.452,200.465,49400000.0
2005-10-04 08:41:00,200.456,200.473,200.453,200.453,61399999.0
2005-10-04 08:42:00,200.465,200.488,200.462,200.47,56500000.0
2005-10-04 08:43:00,200.458,200.473,200.447,200.449,31800000.0
2005-10-04 08:44:00,200.447,200.475,200.445,200.445,56600000.0
2005-10-04 08:45:00,200.442,200.499,200.442,200.48,33800000.0
2005-10-04 08:46:00,200.467,200.467,200.433,200.437,32600000.0
2005-10-04 08:47:00,200.423,200.425,200.395,200.395,24600000.0
2005-10-04 08:48:00,200.391,200.391,200.37,200.384,61700000.0
2005-10-04 08:49:00,200.37,200.389,200.37,200.373,79400000.0
2005-10-04 08:50:00,200.372,200.383,200.365,200.375,46300000.0
2005-10-04 08:51:00,200.361,200.41,200.361,200.4,32500000.0
2005-10-04 08:52:00,200.398,200.418,200.364,200.418,43000000.0
2005-10-04 08:53:00,200.419,200.433,200.363,200.363,21500000.0
2005-10-04 08:54:00,200.354,200.382,200.354,200.361,55399998.0
2005-10-04 08:55:00,200.358,200.372,200.338,200.372,38900001.0
2005-10-04 08:56:00,200.38,200.405,200.376,200.388,29500000.0
2005-10-04 08:57:00,200.391,200.426,200.391,200.425,45099999.0
2005-10-04 08:58:00,200.429,200.475,200.429,200.453,52100001.0
2005-10-04 08:59:00,200.458,200.458,200.428,200.432,70099999.0
2005-10-04 09:00:00,200.424,200.46,200.424,200.46,39800000.0
2005-10-04 09:01:00,200.463,200.501,200.463,200.493,49800000.0
2005-10-04 09:02:00,200.52,200.559,200.502,200.544,28700000.0
2005-10-04 09:03:00,200.555,200.578,200.53,200.53,41900000.0
2005-10-04 09:04:00,200.537,200.551,200.535,200.548,53600001.0
2005-10-04 09:05:00,200.562,200.57,200.536,200.557,48500000.0
2005-10-04 09:06:00,200.554,200.569,200.537,200.555,37600000.0
2005-10-04 09:07:00,200.548,200.56,200.546,200.56,41100001.0
2005-10-04 09:08:00,200.561,200.571,200.535,200.535,44200000.0
2005-10-04 09:09:00,200.539,200.546,200.51,200.51,31900000.0
2005-10-04 09:10:00,200.518,200.529,200.502,200.524,51400000.0
2005-10-04 09:11:00,200.53,200.541,200.53,200.532,36300000.0
2005-10-04 09:12:00,200.533,200.561,200.533,200.555,57000000.0
2005-10-04 09:13:00,200.547,200.549,200.541,200.545,34000000.0
2005-10-04 09:14:00,200.544,200.557,200.537,200.537,41800000.0
2005-10-04 09:15:00,200.547,200.558,200.547,200.558,11200000.0
2005-10-04 09:16:00,200.572,200.58,200.569,200.57,22000000.0
2005-10-04 09:17:00,200.56,200.56,200.549,200.556,96900000.0
2005-10-04 09:18:00,200.546,200.559,200.529,200.54,39000000.0
2005-10-04 09:19:00,200.533,200.536,200.522,200.53,54300000.0
2005-10-04 09:20:00,200.533,200.533,200.506,200.524,23200000.0
2005-10-04 09:21:00,200.509,200.52,200.509,200.518,58400000.0
2005-10-04 09:22:00,200.52,200.526,200.501,200.514,57700000.0
2005-10-04 09:23:00,200.536,200.546,200.495,200.495,55600001.0
2005-10-04 09:24:00,200.499,200.514,200.496,200.502,63599999.0
2005-10-04 09:25:00,200.501,200.501,200.459,200.46,90800000.0
2005-10-04 09:26:00,200.456,200.456,200.436,200.44,43900000.0
2005-10-04 09:27:00,200.441,200.475,200.434,200.475,103900001.0
2005-10-04 09:28:00,200.505,200.516,200.489,200.516,50500000.0
2005-10-04 09:29:00,200.504,200.562,200.504,200.544,69300000.0
2005-10-04 09:30:00,200.553,200.598,200.553,200.596,47300000.0
2005-10-04 09:31:00,200.604,200.614,200.597,200.597,29000000.0
2005-10-04 09:32:00,200.595,200.602,200.571,200.571,23600000.0
2005-10-04 09:33:00,200.58,200.589,200.561,200.561,34300000.0
2005-10-04 09:34:00,200.567,200.572,200.559,200.568,53300001.0
2005-10-04 09:35:00,200.558,200.615,200.558,200.615,71300001.0
2005-10-04 09:36:00,200.613,200.622,200.608,200.621,76500002.0
2005-10-04 09:37:00,200.614,200.645,200.61,200.645,38500000.0
2005-10-04 09:38:00,200.63,200.637,200.581,200.581,21900000.0
2005-10-04 09:39:00,200.575,200.575,200.56,200.57,23400000.0
2005-10-04 09:40:00,200.563,200.579,200.554,200.579,26900000.0
2005-10-04 09:41:00,200.576,200.577,200.568,200.575,33000000.0
2005-10-04 09:42:00,200.569,200.569,200.559,200.559,17100000.0
2005-10-04 09:43:00,200.545,200.552,200.468,200.474,37900000.0
2005-10-04 09:44:00,200.453,200.504,200.439,200.504,36000000.0
2005-10-04 09:45:00,200.521,200.53,200.5,200.5,66699999.0
2005-10-04 09:46:00,200.502,200.502,200.472,200.472,36900000.0
2005-10-04 09:47:00,200.486,200.532,200.483,200.532,23100000.0
2005-10-04 09:48:00,200.536,200.543,200.528,200.536,47400000.0
2005-10-04 09:49:00,200.523,200.531,200.507,200.507,26900000.0
2005-10-04 09:50:00,200.489,200.49,200.46,200.47,63600000.0
2005-10-04 09:51:00,200.458,200.464,200.428,200.445,33300000.0
2005-10-04 09:52:00,200.44,200.44,200.383,200.404,87400000.0
2005-10-04 09:53:00,200.417,200.457,200.405,200.457,62300001.0
2005-10-04 09:54:00,200.476,200.505,200.456,200.481,51100000.0
2005-10-04 09:55:00,200.508,200.524,200.5,200.524,35900000.0
2005-10-04 09:56:00,200.534,200.544,200.512,200.525,42400000.0
2005-10-04 09:57:00,200.521,200.521,200.495,200.511,55500000.0
2005-10-04 09:58:00,200.531,200.531,200.504,200.522,46400000.0
2005-10-04 09:59:00,200.53,200.578,200.517,200.576,40200000.0
2005-10-04 10:00:00,200.57,200.57,200.54,200.553,76900000.0
2005-10-04 10:01:00,200.554,200.592,200.552,200.575,64300000.0
2005-10-04 10:02:00,200.594,200.594,200.579,200.579,65500000.0
2005-10-04 10:03:00,200.563,200.578,200.563,200.565,28300000.0
2005-10-04 10:04:00,200.549,200.564,200.547,200.564,27500000.0
2005-10-04 10:05:00,200.591,200.597,200.567,200.57,37500000.0
2005-10-04 10:06:00,200.592,200.605,200.574,200.574,28700000.0
2005-10-04 10:07:00,200.575,200.592,200.575,200.589,30699999.0
2005-10-04 10:08:00,200.569,200.593,200.562,200.586,44100000.0
2005-10-04 10:09:00,200.581,200.581,200.513,200.52,50900000.0
2005-10-04 10:10:00,200.517,200.517,200.481,200.502,35400000.0
2005-10-04 10:11:00,200.485,200.51,200.485,200.51,45000001.0
2005-10-04 10:12:00,200.51,200.516,200.501,200.505,88100000.0
2005-10-04 10:13:00,200.495,200.531,200.495,200.522,59600000.0
2005-10-04 10:14:00,200.549,200.556,200.531,200.55,25900000.0
2005-10-04 10:15:00,200.573,200.586,200.568,200.576,61900000.0
2005-10-04 10:16:00,200.595,200.605,200.557,200.593,56700000.0
2005-10-04 10:17:00,200.603,200.603,200.567,200.598,58700001.0
2005-10-04 10:18:00,200.589,200.617,200.589,200.617,52500000.0
2005-10-04 10:19:00,200.63,200.645,200.618,200.634,54999999.0
2005-10-04 10:20:00,200.666,200.666,200.632,200.636,64100000.0
2005-10-04 10:21:00,200.635,200.651,200.621,200.622,55300000.0
2005-10-04 10:22:00,200.642,200.642,200.602,200.604,40700001.0
2005-10-04 10:23:00,200.617,200.621,200.607,200.619,56400000.0
2005-10-04 10:24:00,200.609,200.63,200.606,200.627,47100000.0
2005-10-04 10:25:00,200.621,200.621,200.602,200.604,26000000.0
2005-10-04 10:26:00,200.625,200.627,200.584,200.607,59400000.0
2005-10-04 10:27:00,200.608,200.634,200.591,200.602,35900000.0
2005-10-04 10:28:00,200.579,200.586,200.556,200.568,43400000.0
2005-10-04 10:29:00,200.575,200.621,200.562,200.585,59100000.0
2005-10-04 10:30:00,200.558,200.606,200.546,200.57,47500000.0
2005-10-04 10:31:00,200.565,200.577,200.548,200.555,57900000.0
2005-10-04 10:32:00,200.569,200.604,200.569,200.577,55800000.0
2005-10-04 10:33:00,200.593,200.603,200.577,200.586,106900000.0
2005-10-04 10:34:00,200.589,200.589,200.563,200.571,29600000.0
2005-10-04 10:35:00,200.58,200.597,200.58,200.588,43800000.0
2005-10-04 10:36:00,200.604,200.613,200.599,200.61,81300001.0
2005-10-04 10:37:00,200.626,200.655,200.623,200.645,42600000.0
2005-10-04 10:38:00,200.647,200.673,200.633,200.633,59300000.0
2005-10-04 10:39:00,200.632,200.638,200.601,200.601,35200000.0
2005-10-04 10:40:00,200.632,200.674,200.632,200.665,36900000.0
2005-10-04 10:41:00,200.687,200.722,200.672,200.672,62100001.0
2005-10-04 10:42:00,200.664,200.704,200.664,200.703,49700000.0
2005-10-04 10:43:00,200.697,200.707,200.684,200.707,78300000.0
2005-10-04 10:44:00,200.707,200.715,200.684,200.708,90499999.0
2005-10-04 10:45:00,200.739,200.778,200.739,200.777,27800000.0
2005-10-04 10:46:00,200.757,200.78,200.757,200.763,40400000.0
2005-10-04 10:47:00,200.764,200.765,200.742,200.75,68099999.0
2005-10-04 10:48:00,200.735,200.735,200.7,200.7,41100000.0
2005-10-04 10:49:00,200.695,200.721,200.694,200.715,44700000.0
2005-10-04 10:50:00,200.735,200.757,200.733,200.755,54699999.0
2005-10-04 10:51:00,200.774,200.791,200.763,200.784,51700000.0
2005-10-04 10:52:00,200.779,200.821,200.779,200.801,26300000.0
2005-10-04 10:53:00,200.775,200.822,200.76,200.793,73000000.0
2005-10-04 10:54:00,200.773,200.778,200.763,200.772,37700000.0
2005-10-04 10:55:00,200.773,200.782,200.769,200.772,38300000.0
2005-10-04 10:56:00,200.78,200.804,200.78,200.785,96200000.0
2005-10-04 10:57:00,200.791,200.803,200.791,200.795,36000000.0
2005-10-04 10:58:00,200.795,200.795,200.77,200.79,22500000.0
2005-10-04 10:59:00,200.811,200.839,200.811,200.839,56200000.0
2005-10-04 11:00:00,200.844,200.844,200.81,200.81,38100000.0
2005-10-04 11:01:00,200.802,200.822,200.802,200.806,58200000.0
2005-10-04 11:02:00,200.798,200.838,200.798,200.838,15700000.0
2005-10-04 11:03:00,200.836,200.842,200.829,200.842,50699999.0
2005-10-04 11:04:00,200.844,200.862,200.826,200.847,43800000.0
2005-10-04 11:05:00,200.858,200.896,200.858,200.895,30400000.0
2005-10-04 11:06:00,200.874,200.884,200.863,200.884,61900001.0
2005-10-04 11:07:00,200.874,200.881,200.859,200.859,57200001.0
2005-10-04 11:08:00,200.852,200.852,200.802,200.811,62900000.0
2005-10-04 11:09:00,200.813,200.828,200.8,200.81,50700001.0
2005-10-04 11:10:00,200.803,200.823,200.803,200.815,60400000.0
2005-10-04 11:11:00,200.818,200.847,200.817,200.847,19900000.0
2005-10-04 11:12:00,200.847,200.858,200.82,200.821,43700000.0
2005-10-04 11:13:00,200.811,200.819,200.778,200.78,33300000.0
2005-10-04 11:14:00,200.788,200.795,200.778,200.787,48400000.0
2005-10-04 11:15:00,200.786,200.822,200.779,200.779,47900000.0
2005-10-04 11:16:00,200.786,200.8,200.777,200.787,55000000.0
2005-10-04 11:17:00,200.792,200.804,200.765,200.804,60600000.0
2005-10-04 11:18:00,200.804,200.846,200.804,200.836,35800000.0
2005-10-04 11:19:00,200.851,200.858,200.829,200.833,60700000.0
2005-10-04 11:20:00,200.82,200.825,200.797,200.797,55499999.0
2005-10-04 11:21:00,200.793,200.823,200.792,200.823,14800000.0
2005-10-04 11:22:00,200.819,200.829,200.808,200.82,49600000.0
2005-10-04 11:23:00,200.814,200.822,200.783,200.792,22000000.0
2005-10-04 11:24:00,200.812,200.818,200.774,200.795,45099999.0
2005-10-04 11:25:00,200.792,200.799,200.772,200.772,73199999.0
2005-10-04 11:26:00,200.778,200.828,200.774,200.813,59800000.0
2005-10-04 11:27:00,200.816,200.856,200.8,200.809,26800000.0
2005-10-04 11:28:00,200.793,200.804,200.781,200.788,42200000.0
2005-10-04 11:29:00,200.796,200.796,200.772,200.777,50400001.0
2005-10-04 11:30:00,200.784,200.818,200.784,200.807,123700001.0
2005-10-04 11:31:00,200.802,200.802,200.778,200.8,34000000.0
2005-10-04 11:32:00,200.785,200.801,200.785,200.795,57900001.0
2005-10-04 11:33:00,200.802,200.813,200.797,200.813,46300001.0
2005-10-04 11:34:00,200.81,200.83,200.803,200.83,42700000.0
2005-10-04 11:35:00,200.814,200.825,200.809,200.825,39300000.0
2005-10-04 11:36:00,200.902,200.902,200.784,200.784,53800000.0
2005-10-04 11:37:00,200.792,200.792,200.781,200.781,27400000.0
2005-10-04 11:38:00,200.793,200.821,200.79,200.793,59899999.0
2005-10-04 11:39:00,200.784,200.803,200.784,200.791,32000000.0
2005-10-04 11:40:00,200.782,200.825,200.782,200.801,52300000.0
2005-10-04 11:41:00,200.809,200.829,200.809,200.824,20300000.0
2005-10-04 11:42:00,200.815,200.815,200.796,200.815,58799999.0
2005-10-04 11:43:00,200.817,200.818,200.798,200.798,43200000.0
2005-10-04 11:44:00,200.822,200.838,200.789,200.789,38199999.0
2005-10-04 11:45:00,200.784,200.813,200.758,200.773,103000000.0
2005-10-04 11:46:00,200.795,200.795,200.776,200.776,28400000.0
2005-10-04 11:47:00,200.766,200.785,200.758,200.776,45100001.0
2005-10-04 11:48:00,200.787,200.793,200.763,200.772,47400000.0
2005-10-04 11:49:00,200.771,200.81,200.771,200.799,45099999.0
2005-10-04 11:50:00,200.781,200.831,200.777,200.811,41100000.0
2005-10-04 11:51:00,200.83,200.843,200.822,200.827,31600000.0
2005-10-04 11:52:00,200.842,200.869,200.832,200.858,23200000.0
2005-10-04 11:53:00,200.865,200.876,200.856,200.856,58000000.0
2005-10-04 11:54:00,200.856,200.863,200.844,200.844,56499999.0
2005-10-04 11:55:00,200.854,200.866,200.836,200.836,63899998.0
2005-10-04 11:56:00,200.846,200.856,200.821,200.848,54500001.0
2005-10-04 11:57:00,200.866,200.866,200.845,200.854,45100000.0
2005-10-04 11:58:00,200.855,200.864,200.842,200.849,38600000.0
2005-10-04 11:59:00,200.863,200.983,200.847,200.978,27800000.0
2005-10-04 12:00:00,200.973,200.975,200.937,200.949,81800000.0
2005-10-04 12:01:00,200.929,200.949,200.92,200.927,68400000.0
2005-10-04 12:02:00,200.913,200.949,200.913,200.936,45800000.0
2005-10-04 12:03:00,200.935,200.938,200.902,200.935,36700000.0
2005-10-04 12:04:00,200.95,200.969,200.913,200.956,38600000.0
2005-10-04 12:05:00,200.909,200.909,200.884,200.894,38800000.0
2005-10-04 12:06:00,200.914,200.942,200.914,200.925,32800000.0
2005-10-04 12:07:00,200.931,200.934,200.899,200.905,39600000.0
2005-10-04 12:08:00,200.904,200.923,200.904,200.923,47300000.0
2005-10-04 12:09:00,200.906,200.906,200.891,200.891,34300000.0
2005-10-04 12:10:00,200.918,200.934,200.918,200.934,66500000.0
2005-10-04 12:11:00,200.93,200.93,200.907,200.925,67100000.0
2005-10-04 12:12:00,200.913,200.917,200.88,200.885,83900000.0
2005-10-04 12:13:00,200.886,200.9,200.857,200.867,33100000.0
2005-10-04 12:14:00,200.861,200.861,200.825,200.847,74200000.0
2005-10-04 12:15:00,200.848,200.862,200.834,200.846,75400001.0
2005-10-04 12:16:00,200.847,200.847,200.814,200.837,43400000.0
2005-10-04 12:17:00,200.845,200.86,200.833,200.86,32400000.0
2005-10-04 12:18:00,200.855,200.855,200.836,200.836,37900000.0
2005-10-04 12:19:00,200.844,200.88,200.844,200.862,40000000.0
2005-10-04 12:20:00,200.864,200.905,200.864,200.901,31400000.0
2005-10-04 12:21:00,200.905,200.913,200.886,200.886,43899999.0
2005-10-04 12:22:00,200.887,200.892,200.839,200.857,36100000.0
2005-10-04 12:23:00,200.901,200.901,200.868,200.868,46000000.0
2005-10-04 12:24:00,200.859,200.867,200.853,200.855,26600000.0
2005-10-04 12:25:00,200.84,200.847,200.84,200.845,22600000.0
2005-10-04 12:26:00,200.834,200.842,200.828,200.839,25200000.0
2005-10-04 12:27:00,200.815,200.815,200.775,200.795,43600000.0
2005-10-04 12:28:00,200.822,200.822,200.798,200.798,65699999.0
2005-10-04 12:29:00,200.807,200.831,200.768,200.768,51600000.0
2005-10-04 12:30:00,200.742,200.756,200.736,200.754,80300000.0
2005-10-04 12:31:00,200.742,200.742,200.717,200.719,41800000.0
2005-10-04 12:32:00,200.728,200.729,200.69,200.71,45499999.0
2005-10-04 12:33:00,200.714,200.714,200.684,200.696,54800000.0
2005-10-04 12:34:00,200.704,200.716,200.704,200.712,31600000.0
2005-10-04 12:35:00,200.714,200.718,200.678,200.689,46400000.0
2005-10-04 12:36:00,200.683,200.7,200.655,200.655,59700000.0
2005-10-04 12:37:00,200.647,200.665,200.626,200.635,59500000.0
2005-10-04 12:38:00,200.633,200.649,200.633,200.634,65600001.0
2005-10-04 12:39:00,200.624,200.638,200.618,200.62,58000001.0
2005-10-04 12:40:00,200.613,200.635,200.602,200.611,36799999.0
2005-10-04 12:41:00,200.626,200.651,200.626,200.642,72599999.0
2005-10-04 12:42:00,200.659,200.693,200.651,200.677,45500000.0
2005-10-04 12:43:00,200.68,200.689,200.676,200.687,37400000.0
2005-10-04 12:44:00,200.688,200.692,200.683,200.69,62899999.0
2005-10-04 12:45:00,200.686,200.691,200.667,200.691,21200000.0
2005-10-04 12:46:00,200.699,200.732,200.699,200.732,30900000.0
2005-10-04 12:47:00,200.752,200.774,200.752,200.774,69700000.0
2005-10-04 12:48:00,200.773,200.803,200.767,200.803,42400000.0
2005-10-04 12:49:00,200.805,200.805,200.782,200.782,48600000.0
2005-10-04 12:50:00,200.783,200.783,200.743,200.758,31300000.0
2005-10-04 12:51:00,200.758,200.795,200.757,200.795,52600001.0
2005-10-04 12:52:00,200.806,200.847,200.806,200.845,42600000.0
2005-10-04 12:53:00,200.842,200.877,200.842,200.866,37000001.0
2005-10-04 12:54:00,200.889,200.889,200.847,200.889,58600000.0
2005-10-04 12:55:00,200.89,200.898,200.877,200.898,48800000.0
2005-10-04 12:56:00,200.891,200.9,200.878,200.898,67700000.0
2005-10-04 12:57:00,200.893,200.906,200.891,200.891,41300000.0
2005-10-04 12:58:00,200.899,200.899,200.875,200.89,74600001.0
2005-10-04 12:59:00,200.883,200.894,200.86,200.865,51400001.0
2005-10-04 13:00:00,200.848,200.887,200.834,200.887,31900000.0
2005-10-04 13:01:00,200.894,200.907,200.883,200.897,33300000.0
2005-10-04 13:02:00,200.892,200.896,200.877,200.896,46999999.0
2005-10-04 13:03:00,200.915,200.937,200.915,200.931,46800000.0
2005-10-04 13:04:00,200.919,200.937,200.915,200.915,56300000.0
2005-10-04 13:05:00,200.928,200.941,200.909,200.941,81300001.0
2005-10-04 13:06:00,200.942,200.945,200.929,200.935,100400000.0
2005-10-04 13:07:00,200.919,200.919,200.91,200.912,39400000.0
2005-10-04 13:08:00,200.91,200.929,200.91,200.924,16700000.0
2005-10-04 13:09:00,200.927,200.946,200.915,200.915,79100001.0
2005-10-04 13:10:00,200.912,200.934,200.912,200.925,23500000.0
2005-10-04 13:11:00,200.926,200.932,200.924,200.924,45100000.0
2005-10-04 13:12:00,200.923,200.923,200.896,200.899,46800001.0
2005-10-04 13:13:00,200.887,200.888,200.853,200.853,27300000.0
2005-10-04 13:14:00,200.862,200.881,200.851,200.852,38500000.0
2005-10-04 13:15:00,200.841,200.859,200.84,200.843,68100000.0
2005-10-04 13:16:00,200.848,200.849,200.833,200.833,60100000.0
2005-10-04 13:17:00,200.825,200.83,200.814,200.815,65700000.0
2005-10-04 13:18:00,200.833,200.84,200.811,200.835,80299999.0
2005-10-04 13:19:00,200.831,200.846,200.821,200.846,64000000.0
2005-10-04 13:20:00,200.87,200.889,200.866,200.875,34900000.0
2005-10-04 13:21:00,200.864,200.892,200.833,200.892,35500000.0
2005-10-04 13:22:00,200.897,200.935,200.897,200.935,44200000.0
2005-10-04 13:23:00,200.956,200.956,200.922,200.93,54000000.0
2005-10-04 13:24:00,200.928,200.93,200.905,200.93,44799999.0
2005-10-04 13:25:00,200.926,200.952,200.915,200.915,35400000.0
2005-10-04 13:26:00,200.91,200.915,200.882,200.899,42700000.0
2005-10-04 13:27:00,200.902,200.917,200.895,200.895,33100000.0
2005-10-04 13:28:00,200.884,200.899,200.878,200.879,58000000.0
2005-10-04 13:29:00,200.882,200.891,200.879,200.889,17600000.0
2005-10-04 13:30:00,200.889,200.909,200.882,200.89,31300000.0
2005-10-04 13:31:00,200.897,200.906,200.889,200.899,26400000.0
2005-10-04 13:32:00,200.89,200.904,200.88,200.89,51299999.0
2005-10-04 13:33:00,200.891,200.9,200.891,200.898,41100000.0
2005-10-04 13:34:00,200.878,200.889,200.874,200.889,13400000.0
2005-10-04 13:35:00,200.894,200.894,200.846,200.846,54199999.0
2005-10-04 13:36:00,200.839,200.873,200.839,200.856,32800000.0
2005-10-04 13:37:00,200.847,200.85,200.766,200.769,49900000.0
2005-10-04 13:38:00,200.78,200.822,200.78,200.814,31100000.0
2005-10-04 13:39:00,200.836,200.84,200.808,200.818,37000000.0
2005-10-04 13:40:00,200.809,200.833,200.806,200.809,60900000.0
2005-10-04 13:41:00,200.82,200.82,200.805,200.805,26800000.0
2005-10-04 13:42:00,200.798,200.798,200.773,200.784,40400000.0
2005-10-04 13:43:00,200.797,200.797,200.774,200.78,66100001.0
2005-10-04 13:44:00,200.787,200.833,200.787,200.833,49500000.0
2005-10-04 13:45:00,200.81,200.828,200.791,200.8,66600001.0
2005-10-04 13:46:00,200.78,200.783,200.769,200.783,68500001.0
2005-10-04 13:47:00,200.778,200.788,200.759,200.784,64599999.0
2005-10-04 13:48:00,200.799,200.804,200.779,200.788,34100000.0
2005-10-04 13:49:00,200.799,200.805,200.783,200.783,45200000.0
2005-10-04 13:50:00,200.777,200.79,200.757,200.79,31700000.0
2005-10-04 13:51:00,200.818,200.826,200.782,200.803,74899999.0
2005-10-04 13:52:00,200.805,200.835,200.805,200.828,21600000.0
2005-10-04 13:53:00,200.815,200.845,200.815,200.845,35700000.0
2005-10-04 13:54:00,200.843,200.858,200.835,200.857,33700000.0
2005-10-04 13:55:00,200.864,200.869,200.835,200.839,51200000.0
2005-10-04 13:56:00,200.829,200.85,200.829,200.845,65499999.0
2005-10-04 13:57:00,200.855,200.857,200.839,200.857,50600000.0
2005-10-04 13:58:00,200.841,200.841,200.795,200.797,26800000.0
2005-10-04 13:59:00,200.793,200.808,200.787,200.807,47800000.0
2005-10-04 14:00:00,200.792,200.815,200.792,200.81,52100000.0
2005-10-04 14:01:00,200.826,200.844,200.826,200.826,34800000.0
2005-10-04 14:02:00,200.822,200.851,200.822,200.839,42900000.0
2005-10-04 14:03:00,200.872,200.883,200.825,200.85,31200000.0
2005-10-04 14:04:00,200.842,200.897,200.842,200.897,50200001.0
2005-10-04 14:05:00,200.902,200.919,200.894,200.919,18900000.0
2005-10-04 14:06:00,200.903,200.916,200.901,200.909,76099999.0
2005-10-04 14:07:00,200.921,200.921,200.908,200.908,22900000.0
2005-10-04 14:08:00,200.913,200.945,200.903,200.945,44700000.0
2005-10-04 14:09:00,200.952,200.958,200.916,200.916,22600000.0
2005-10-04 14:10:00,200.928,200.947,200.928,200.936,69300001.0
2005-10-04 14:11:00,200.936,200.973,200.936,200.973,40700000.0
2005-10-04 14:12:00,200.965,200.965,200.946,200.952,48100000.0
2005-10-04 14:13:00,200.948,200.981,200.948,200.948,47900000.0
2005-10-04 14:14:00,200.967,201.008,200.957,201.008,73100000.0
2005-10-04 14:15:00,201.022,201.022,200.947,200.947,68100000.0
2005-10-04 14:16:00,200.951,200.951,200.921,200.942,43000000.0
2005-10-04 14:17:00,200.94,200.965,200.94,200.959,54200000.0
2005-10-04 14:18:00,200.938,200.961,200.922,200.931,57000000.0
2005-10-04 14:19:00,200.925,200.925,200.892,200.905,35700000.0
2005-10-04 14:20:00,200.901,200.945,200.901,200.937,62500001.0
2005-10-04 14:21:00,200.931,200.955,200.927,200.951,29900000.0
2005-10-04 14:22:00,200.936,200.966,200.936,200.954,50500000.0
2005-10-04 14:23:00,200.955,200.97,200.946,200.966,17800000.0
2005-10-04 14:24:00,200.975,201.008,200.975,200.981,37000000.0
2005-10-04 14:25:00,200.992,200.994,200.973,200.973,34499999.0
2005-10-04 14:26:00,200.962,200.969,200.943,200.943,20200000.0
2005-10-04 14:27:00,200.945,200.964,200.945,200.964,35300000.0
2005-10-04 14:28:00,200.95,200.978,200.948,200.978,45600001.0
2005-10-04 14:29:00,200.98,200.994,200.968,200.98,47000000.0
2005-10-04 14:30:00,200.965,200.979,200.965,200.968,78700001.0
2005-10-04 14:31:00,200.953,200.953,200.943,200.95,53099999.0
2005-10-04 14:32:00,200.951,200.962,200.909,200.909,24200000.0
2005-10-04 14:33:00,200.897,200.897,200.866,200.87,71500000.0
2005-10-04 14:34:00,200.889,200.903,200.885,200.901,23500000.0
2005-10-04 14:35:00,200.91,200.937,200.906,200.918,55100000.0
2005-10-04 14:36:00,200.914,200.914,200.89,200.89,25500000.0
2005-10-04 14:37:00,200.894,200.91,200.885,200.885,33300000.0
2005-10-04 14:38:00,200.889,200.889,200.871,200.871,25900000.0
2005-10-04 14:39:00,200.857,200.895,200.857,200.878,59500000.0
2005-10-04 14:40:00,200.878,200.905,200.877,200.877,73400000.0
2005-10-04 14:41:00,200.895,200.895,200.854,200.854,23400000.0
2005-10-04 14:42:00,200.858,200.884,200.858,200.884,49300000.0
2005-10-04 14:43:00,200.89,200.893,200.827,200.827,33200000.0
2005-10-04 14:44:00,200.839,200.841,200.834,200.839,29400000.0
2005-10-04 14:45:00,200.829,200.835,200.807,200.807,40000000.0
2005-10-04 14:46:00,200.811,200.828,200.811,200.825,35700000.0
2005-10-04 14:47:00,200.818,200.841,200.809,200.833,67300001.0
2005-10-04 14:48:00,200.827,200.845,200.827,200.845,58400001.0
2005-10-04 14:49:00,200.858,200.908,200.858,200.908,39200000.0
2005-10-04 14:50:00,200.907,200.922,200.902,200.902,62500001.0
2005-10-04 14:51:00,200.898,200.931,200.898,200.931,112600000.0
2005-10-04 14:52:00,200.937,200.953,200.919,200.945,37000000.0
2005-10-04 14:53:00,200.952,200.97,200.917,200.917,46000000.0
2005-10-04 14:54:00,200.895,200.895,200.87,200.893,51100000.0
2005-10-04 14:55:00,200.89,200.936,200.872,200.901,46700000.0
2005-10-04 14:56:00,200.915,200.915,200.867,200.869,42900000.0
2005-10-04 14:57:00,200.864,200.882,200.847,200.847,32900000.0
2005-10-04 14:58:00,200.843,200.852,200.838,200.844,48900000.0
2005-10-04 14:59:00,200.833,200.862,200.833,200.844,25100000.0
2005-10-04 15:00:00,200.846,200.846,200.813,200.817,34000000.0
2005-10-04 15:01:00,200.843,200.843,200.821,200.825,57400000.0
2005-10-04 15:02:00,200.822,200.828,200.799,200.813,55900000.0
2005-10-04 15:03:00,200.811,200.825,200.796,200.796,46200000.0
2005-10-04 15:04:00,200.792,200.837,200.792,200.837,55400000.0
2005-10-04 15:05:00,200.84,200.852,200.827,200.827,22100000.0
2005-10-04 15:06:00,200.834,200.851,200.834,200.835,22500000.0
2005-10-04 15:07:00,200.843,200.878,200.831,200.862,92800000.0
2005-10-04 15:08:00,200.866,200.869,200.856,200.862,30100000.0
2005-10-04 15:09:00,200.853,200.872,200.853,200.871,76800000.0
2005-10-04 15:10:00,200.857,200.858,200.838,200.854,45700000.0
2005-10-04 15:11:00,200.868,200.88,200.849,200.875,56800000.0
2005-10-04 15:12:00,200.872,200.876,200.857,200.873,44000000.0
2005-10-04 15:13:00,200.858,200.893,200.858,200.875,80700000.0
2005-10-04 15:14:00,200.869,200.869,200.854,200.862,46400000.0
2005-10-04 15:15:00,200.864,200.896,200.864,200.896,77900000.0
2005-10-04 15:16:00,200.915,200.973,200.915,200.949,44400000.0
2005-10-04 15:17:00,200.957,200.98,200.937,200.98,48999999.0
2005-10-04 15:18:00,201.015,201.05,201.015,201.046,29300000.0
2005-10-04 15:19:00,201.029,201.032,201.011,201.02,71600000.0
2005-10-04 15:20:00,201.003,201.016,200.983,201.014,55100000.0
2005-10-04 15:21:00,201.0,201.0,200.969,200.985,43000000.0
2005-10-04 15:22:00,200.991,201.02,200.991,201.014,49300000.0
2005-10-04 15:23:00,201.021,201.041,201.018,201.026,25600000.0
2005-10-04 15:24:00,201.046,201.082,201.046,201.059,25100000.0
2005-10-04 15:25:00,201.057,201.095,201.057,201.095,56500001.0
2005-10-04 15:26:00,201.103,201.122,201.091,201.122,55000000.0
2005-10-04 15:27:00,201.133,201.161,201.133,201.139,37600000.0
2005-10-04 15:28:00,201.138,201.148,201.13,201.148,45300000.0
2005-10-04 15:29:00,201.134,201.149,201.101,201.149,56800000.0
2005-10-04 15:30:00,201.153,201.153,201.074,201.079,105000001.0
2005-10-04 15:31:00,201.076,201.107,201.074,201.107,90600000.0
2005-10-04 15:32:00,201.108,201.108,201.08,201.08,32900000.0
2005-10-04 15:33:00,201.096,201.135,201.096,201.119,85800000.0
2005-10-04 15:34:00,201.133,201.161,201.124,201.131,113300000.0
2005-10-04 15:35:00,201.117,201.138,201.085,201.085,112600001.0
2005-10-04 15:36:00,201.087,201.087,201.037,201.067,30100000.0
2005-10-04 15:37:00,201.057,201.057,201.012,201.036,69800001.0
2005-10-04 15:38:00,201.047,201.047,201.026,201.038,64999999.0
2005-10-04 15:39:00,201.04,201.044,201.026,201.036,61400001.0
2005-10-04 15:40:00,201.031,201.064,201.026,201.061,47100000.0
2005-10-04 15:41:00,201.091,201.091,201.031,201.036,44100001.0
2005-10-04 15:42:00,201.034,201.079,201.034,201.064,13600000.0
2005-10-04 15:43:00,201.06,201.06,201.03,201.03,30000000.0
2005-10-04 15:44:00,201.046,201.046,200.971,200.971,74700000.0
2005-10-04 15:45:00,200.984,201.01,200.984,200.998,55800000.0
2005-10-04 15:46:00,201.026,201.063,201.026,201.055,60800000.0
2005-10-04 15:47:00,201.042,201.052,201.034,201.048,41700000.0
2005-10-04 15:48:00,201.05,201.05,201.004,201.004,41500000.0
2005-10-04 15:49:00,200.995,201.01,200.987,201.01,97200002.0
2005-10-04 15:50:00,201.006,201.016,200.988,201.005,66100001.0
2005-10-04 15:51:00,201.006,201.006,200.98,200.996,65100000.0
2005-10-04 15:52:00,200.981,201.019,200.967,201.011,35000000.0
2005-10-04 15:53:00,201.028,201.066,201.011,201.065,38900000.0
2005-10-04 15:54:00,201.072,201.072,201.061,201.063,60299999.0
2005-10-04 15:55:00,201.051,201.062,201.026,201.034,54700000.0
2005-10-04 15:56:00,201.031,201.031,201.009,201.009,21200001.0
2005-10-04 15:57:00,201.002,201.022,201.002,201.022,30500000.0
2005-10-04 15:58:00,201.02,201.059,201.018,201.057,20700000.0
2005-10-04 15:59:00,201.058,201.141,201.053,201.117,56900000.0
2005-10-04 16:00:00,201.122,201.147,201.116,201.125,40300000.0
2005-10-04 16:01:00,201.136,201.146,201.128,201.14,58200001.0
2005-10-04 16:02:00,201.12,201.141,201.111,201.12,46400000.0
2005-10-04 16:03:00,201.104,201.149,201.104,201.146,45400000.0
2005-10-04 16:04:00,201.128,201.128,201.098,201.098,36399999.0
2005-10-04 16:05:00,201.118,201.122,201.101,201.101,34200000.0
2005-10-04 16:06:00,201.094,201.114,201.082,201.082,31300000.0
2005-10-04 16:07:00,201.072,201.081,201.053,201.056,77399999.0
2005-10-04 16:08:00,201.064,201.098,201.064,201.098,29200000.0
2005-10-04 16:09:00,201.098,201.114,201.096,201.114,60600002.0
2005-10-04 16:10:00,201.092,201.11,201.083,201.11,58900000.0
2005-10-04 16:11:00,201.109,201.122,201.096,201.122,54500000.0
2005-10-04 16:12:00,201.132,201.132,201.106,201.11,40300000.0
2005-10-04 16:13:00,201.106,201.107,201.075,201.085,35200000.0
2005-10-04 16:14:00,201.068,201.075,201.06,201.06,48900001.0
2005-10-04 16:15:00,201.127,201.127,201.053,201.053,12700000.0
2005-10-04 16:16:00,201.021,201.047,201.021,201.031,19900000.0
2005-10-04 16:17:00,201.021,201.044,201.013,201.024,67300000.0
2005-10-04 16:18:00,201.01,201.02,200.998,201.013,44900000.0
2005-10-04 16:19:00,201.021,201.021,200.989,201.016,60000000.0
2005-10-04 16:20:00,201.013,201.019,201.009,201.015,42400000.0
2005-10-04 16:21:00,201.05,201.084,201.047,201.082,73900000.0
2005-10-04 16:22:00,201.109,201.12,201.084,201.084,72300000.0
2005-10-04 16:23:00,201.081,201.082,201.041,201.045,79400001.0
2005-10-04 16:24:00,201.049,201.049,201.001,201.013,71400000.0
2005-10-04 16:25:00,201.034,201.067,201.034,201.067,68900000.0
2005-10-04 16:26:00,201.07,201.079,201.055,201.074,27600000.0
2005-10-04 16:27:00,201.068,201.092,201.06,201.088,73000001.0
2005-10-04 16:28:00,201.077,201.093,201.07,201.078,69099999.0
2005-10-04 16:29:00,201.067,201.077,201.05,201.05,76600001.0
2005-10-04 16:30:00,201.034,201.05,201.021,201.05,66800000.0
2005-10-04 16:31:00,201.052,201.053,201.023,201.05,44700000.0
2005-10-04 16:32:00,201.049,201.05,201.028,201.045,56900000.0
2005-10-04 16:33:00,201.054,201.087,201.054,201.081,11000000.0
2005-10-04 16:34:00,201.082,201.098,201.071,201.078,33200000.0
2005-10-04 16:35:00,201.054,201.075,201.052,201.067,39500000.0
2005-10-04 16:36:00,201.072,201.074,201.054,201.056,44400000.0
2005-10-04 16:37:00,201.049,201.065,201.03,201.06,76899998.0
2005-10-04 16:38:00,201.056,201.063,201.046,201.046,38000000.0
2005-10-04 16:39:00,201.05,201.075,201.05,201.054,53200000.0
2005-10-04 16:40:00,201.046,201.054,201.044,201.051,36400000.0
2005-10-04 16:41:00,201.058,201.058,201.038,201.038,55600001.0
2005-10-04 16:42:00,201.046,201.052,201.018,201.018,45499999.0
2005-10-04 16:43:00,201.013,201.043,201.013,201.033,37000000.0
2005-10-04 16:44:00,201.03,201.038,200.98,200.98,62499999.0
2005-10-04 16:45:00,200.966,200.986,200.954,200.985,44800000.0
2005-10-04 16:46:00,200.984,201.013,200.982,200.982,32200000.0
2005-10-04 16:47:00,200.984,200.995,200.966,200.995,48100001.0
2005-10-04 16:48:00,200.994,201.003,200.976,200.993,73500000.0
2005-10-04 16:49:00,200.988,200.996,200.977,200.985,35800000.0
2005-10-04 16:50:00,200.984,200.994,200.973,200.975,61800000.0
2005-10-04 16:51:00,200.975,200.979,200.93,200.938,53800000.0
2005-10-04 16:52:00,200.923,200.923,200.893,200.906,44499999.0
2005-10-04 16:53:00,200.907,200.939,200.907,200.932,55700001.0
2005-10-04 16:54:00,200.937,200.96,200.925,200.925,26300000.0
2005-10-04 16:55:00,200.917,200.942,200.916,200.916,72400000.0
2005-10-04 16:56:00,200.921,200.939,200.914,200.914,65100000.0
2005-10-04 16:57:00,200.91,200.926,200.898,200.91,20900000.0
2005-10-04 16:58:00,200.927,200.965,200.925,200.942,60000000.0
2005-10-04 16:59:00,200.955,201.08,200.955,201.08,87000001.0
2005-10-04 17:00:00,201.074,201.074,201.03,201.037,34300000.0
2005-10-04 17:01:00,201.05,201.065,201.045,201.047,51200000.0
2005-10-04 17:02:00,201.04,201.057,201.023,201.057,30800000.0
2005-10-04 17:03:00,201.054,201.08,201.053,201.053,36300000.0
2005-10-04 17:04:00,201.07,201.089,201.06,201.068,39300000.0
2005-10-04 17:05:00,201.067,201.078,201.057,201.073,24000000.0
2005-10-04 17:06:00,201.112,201.128,201.09,201.11,64700001.0
2005-10-04 17:07:00,201.112,201.127,201.102,201.111,26700000.0
2005-10-04 17:08:00,201.098,201.101,201.089,201.101,48700001.0
2005-10-04 17:09:00,201.083,201.091,201.082,201.088,24600000.0
2005-10-04 17:10:00,201.084,201.1,201.075,201.075,76500000.0
2005-10-04 17:11:00,201.077,201.096,201.077,201.089,16000000.0
2005-10-04 17:12:00,201.083,201.083,201.072,201.072,79600000.0
2005-10-04 17:13:00,201.082,201.102,201.074,201.088,43900000.0
2005-10-04 17:14:00,201.09,201.157,201.079,201.152,73000001.0
2005-10-04 17:15:00,201.154,201.16,201.105,201.112,36800001.0
2005-10-04 17:16:00,201.122,201.164,201.122,201.15,33300000.0
2005-10-04 17:17:00,201.143,201.16,201.137,201.137,40200000.0
2005-10-04 17:18:00,201.127,201.127,201.118,201.118,37500000.0
2005-10-04 17:19:00,201.14,201.14,201.113,201.116,84400000.0
2005-10-04 17:20:00,201.111,201.134,201.105,201.121,53700000.0
2005-10-04 17:21:00,201.131,201.131,201.079,201.079,41000001.0
2005-10-04 17:22:00,201.06,201.099,201.06,201.082,24000000.0
2005-10-04 17:23:00,201.087,201.125,201.087,201.125,37400000.0
2005-10-04 17:24:00,201.118,201.126,201.104,201.11,45800001.0
2005-10-04 17:25:00,201.102,201.142,201.088,201.142,84000000.0
2005-10-04 17:26:00,201.159,201.163,201.143,201.145,36900000.0
2005-10-04 17:27:00,201.135,201.14,201.129,201.135,35100000.0
2005-10-04 17:28:00,201.125,201.138,201.094,201.094,55100001.0
2005-10-04 17:29:00,201.111,201.117,201.093,201.108,72199999.0
2005-10-04 17:30:00,201.085,201.085,201.068,201.083,20600000.0
2005-10-04 17:31:00,201.073,201.092,201.073,201.081,53100000.0
2005-10-04 17:32:00,201.076,201.085,201.069,201.077,40200000.0
2005-10-04 17:33:00,201.075,201.095,201.065,201.065,57700000.0
2005-10-04 17:34:00,201.054,201.059,201.046,201.059,18200000.0
2005-10-04 17:35:00,201.043,201.043,201.004,201.013,58900000.0
2005-10-04 17:36:00,201.023,201.036,201.013,201.031,116499999.0
2005-10-04 17:37:00,201.037,201.053,201.037,201.043,39000000.0
2005-10-04 17:38:00,201.026,201.034,201.007,201.03,72500000.0
2005-10-04 17:39:00,201.032,201.032,200.983,201.005,43500000.0
2005-10-04 17:40:00,200.995,201.008,200.992,201.0,50800001.0
2005-10-04 17:41:00,201.035,201.047,200.991,201.008,73000000.0
2005-10-04 17:42:00,201.009,201.045,201.003,201.045,26800000.0
2005-10-04 17:43:00,201.029,201.029,201.004,201.009,39100000.0
2005-10-04 17:44:00,201.004,201.007,200.976,200.991,43100000.0
2005-10-04 17:45:00,201.016,201.056,201.016,201.041,73400000.0
2005-10-04 17:46:00,201.035,201.035,201.0,201.0,87200000.0
2005-10-04 17:47:00,201.018,201.023,201.0,201.0,57800000.0
2005-10-04 17:48:00,201.011,201.021,201.0,201.0,64499999.0
2005-10-04 17:49:00,201.038,201.054,201.021,201.04,54300000.0
2005-10-04 17:50:00,201.038,201.056,201.017,201.045,39900000.0
2005-10-04 17:51:00,201.05,201.051,201.032,201.038,51300000.0
2005-10-04 17:52:00,201.062,201.077,201.031,201.05,46500000.0
2005-10-04 17:53:00,201.05,201.072,201.039,201.059,85399999.0
2005-10-04 17:54:00,201.05,201.05,201.037,201.049,43900000.0
2005-10-04 17:55:00,201.034,201.034,201.006,201.009,71600001.0
2005-10-04 17:56:00,201.018,201.019,200.979,200.985,31400000.0
2005-10-04 17:57:00,200.984,201.015,200.984,201.014,23600000.0
2005-10-04 17:58:00,201.029,201.031,200.987,201.02,51000000.0
2005-10-04 17:59:00,201.028,201.089,201.028,201.031,44500000.0
2005-10-04 18:00:00,201.036,201.049,201.027,201.028,63900000.0
2005-10-04 18:01:00,201.046,201.066,201.038,201.058,567800000.0
2005-10-04 18:02:00,201.07,201.127,201.063,201.082,764200000.0
2005-10-04 18:03:00,201.075,201.087,201.039,201.039,653500001.0
2005-10-04 18:04:00,201.07,201.093,201.011,201.011,553799999.0
2005-10-04 18:05:00,201.039,201.06,200.994,200.994,618399999.0
2005-10-04 18:06:00,200.975,201.016,200.972,200.987,670600003.0
2005-10-04 18:07:00,200.985,201.006,200.962,200.967,666500003.0
2005-10-04 18:08:00,200.964,200.979,200.925,200.955,621700000.0
2005-10-04 18:09:00,200.958,201.0,200.956,200.977,524100000.0
2005-10-04 18:10:00,200.98,200.993,200.969,200.993,509900000.0
2005-10-04 18:11:00,200.991,201.009,200.983,200.99,445999997.0
2005-10-04 18:12:00,200.983,201.002,200.972,200.99,306900000.0
2005-10-04 18:13:00,200.987,200.995,200.955,200.963,479800004.0
2005-10-04 18:14:00,200.959,201.004,200.938,200.952,603500002.0
2005-10-04 18:15:00,200.95,200.97,200.924,200.944,721900000.0
2005-10-04 18:16:00,200.942,200.986,200.932,200.971,636200003.0
2005-10-04 18:17:00,200.987,201.006,200.985,200.985,232300000.0
2005-10-04 18:18:00,200.997,201.053,200.997,201.04,372999997.0
2005-10-04 18:19:00,201.04,201.099,201.04,201.099,536699999.0
2005-10-04 18:20:00,201.09,201.113,201.06,201.078,656600001.0
2005-10-04 18:21:00,201.078,201.105,201.047,201.047,573400000.0
2005-10-04 18:22:00,201.039,201.077,201.039,201.068,551000001.0
2005-10-04 18:23:00,201.07,201.093,201.052,201.068,784299999.0
2005-10-04 18:24:00,201.053,201.084,201.052,201.069,514700001.0
2005-10-04 18:25:00,201.095,201.158,201.087,201.087,463900003.0
2005-10-04 18:26:00,201.074,201.14,201.074,201.113,375200002.0
2005-10-04 18:27:00,201.125,201.149,201.111,201.123,319900002.0
2005-10-04 18:28:00,201.139,201.16,201.132,201.137,319300000.0
2005-10-04 18:29:00,201.129,201.146,201.108,201.142,503900000.0
2005-10-04 18:30:00,201.163,201.171,201.133,201.134,287799999.0
2005-10-04 18:31:00,201.134,201.148,201.114,201.123,372199999.0
2005-10-04 18:32:00,201.123,201.136,201.101,201.123,472400003.0
2005-10-04 18:33:00,201.126,201.157,201.115,201.123,495699998.0
2005-10-04 18:34:00,201.125,201.15,201.115,201.12,541899996.0
2005-10-04 18:35:00,201.116,201.135,201.097,201.105,398800000.0
2005-10-04 18:36:00,201.104,201.14,201.104,201.13,290300001.0
2005-10-04 18:37:00,201.155,201.161,201.068,201.068,159400001.0
2005-10-04 18:38:00,201.076,201.102,201.054,201.054,216700000.0
2005-10-04 18:39:00,201.054,201.072,201.041,201.072,85500000.0
2005-10-04 18:40:00,201.073,201.118,201.073,201.08,319400000.0
2005-10-04 18:41:00,201.074,201.107,201.074,201.087,260900000.0
2005-10-04 18:42:00,201.093,201.118,201.091,201.102,215900001.0
2005-10-04 18:43:00,201.097,201.145,201.097,201.119,122400001.0
2005-10-04 18:44:00,201.128,201.155,201.118,201.118,297700001.0
2005-10-04 18:45:00,201.114,201.141,201.108,201.129,224099999.0
2005-10-04 18:46:00,201.127,201.184,201.092,201.096,214800000.0
2005-10-04 18:47:00,201.101,201.189,201.101,201.145,145700000.0
2005-10-04 18:48:00,201.144,201.152,201.103,201.152,198700001.0
2005-10-04 18:49:00,201.15,201.15,201.111,201.119,169399999.0
2005-10-04 18:50:00,201.15,201.19,201.135,201.151,284299999.0
2005-10-04 18:51:00,201.162,201.203,201.119,201.147,260299999.0
2005-10-04 18:52:00,201.181,201.194,201.128,201.14,264299998.0
2005-10-04 18:53:00,201.146,201.146,201.078,201.086,194300000.0
2005-10-04 18:54:00,201.094,201.099,201.065,201.082,161500000.0
2005-10-04 18:55:00,201.071,201.096,201.051,201.068,254299999.0
2005-10-04 18:56:00,201.071,201.076,201.043,201.043,32500000.0
2005-10-04 18:57:00,201.051,201.098,201.022,201.034,206500000.0
2005-10-04 18:58:00,201.031,201.052,201.019,201.027,343900000.0
2005-10-04 18:59:00,201.03,201.06,201.023,201.06,229200000.0
2005-10-04 19:00:00,201.058,201.077,201.053,201.056,154900001.0
2005-10-04 19:01:00,201.056,201.063,201.029,201.056,90000000.0
2005-10-04 19:02:00,201.057,201.122,201.037,201.079,220200001.0
2005-10-04 19:03:00,201.062,201.085,201.031,201.06,205800000.0
2005-10-04 19:04:00,201.065,201.144,201.065,201.13,131399999.0
2005-10-04 19:05:00,201.085,201.097,201.057,201.087,184399999.0
2005-10-04 19:06:00,201.075,201.133,201.067,201.082,445600000.0
2005-10-04 19:07:00,201.093,201.127,201.084,201.116,303800002.0
2005-10-04 19:08:00,201.06,201.071,201.035,201.051,352799998.0
2005-10-04 19:09:00,201.071,201.112,201.06,201.06,152100000.0
2005-10-04 19:10:00,201.057,201.071,201.048,201.055,135900002.0
2005-10-04 19:11:00,201.053,201.067,201.044,201.059,58300000.0
2005-10-04 19:12:00,201.056,201.083,201.029,201.039,74400000.0
2005-10-04 19:13:00,201.029,201.053,201.029,201.039,120499999.0
2005-10-04 19:14:00,201.05,201.055,201.018,201.041,255299999.0
2005-10-04 19:15:00,201.064,201.087,201.044,201.067,359900003.0
2005-10-04 19:16:00,201.079,201.079,201.005,201.005,46000000.0
2005-10-04 19:17:00,201.062,201.062,200.998,201.012,124399999.0
2005-10-04 19:18:00,201.035,201.058,201.029,201.033,152600001.0
2005-10-04 19:19:00,201.038,201.087,201.038,201.067,198200001.0
2005-10-04 19:20:00,201.073,201.084,201.048,201.062,145000001.0
2005-10-04 19:21:00,201.054,201.067,201.008,201.023,126900000.0
2005-10-04 19:22:00,201.032,201.104,201.032,201.066,120799999.0
2005-10-04 19:23:00,201.078,201.134,201.064,201.134,369900000.0
2005-10-04 19:24:00,201.098,201.123,201.086,201.09,89800000.0
2005-10-04 19:25:00,201.1,201.106,201.077,201.08,222199999.0
2005-10-04 19:26:00,201.075,201.105,201.071,201.081,477799999.0
2005-10-04 19:27:00,201.079,201.104,201.076,201.084,338100000.0
2005-10-04 19:28:00,201.096,201.109,201.071,201.109,189100000.0
2005-10-04 19:29:00,201.117,201.129,201.102,201.102,41700000.0
2005-10-04 19:30:00,201.091,201.128,201.087,201.099,273399999.0
2005-10-04 19:31:00,201.095,201.115,201.095,201.102,122500000.0
2005-10-04 19:32:00,201.107,201.169,201.089,201.161,370799999.0
2005-10-04 19:33:00,201.128,201.166,201.113,201.158,170100000.0
2005-10-04 19:34:00,201.134,201.134,201.088,201.1,238499998.0
2005-10-04 19:35:00,201.088,201.096,201.064,201.065,255000000.0
2005-10-04 19:36:00,201.124,201.124,201.051,201.051,246900002.0
2005-10-04 19:37:00,201.049,201.095,201.025,201.095,58700000.0
2005-10-04 19:38:00,201.058,201.098,201.028,201.028,178300000.0
2005-10-04 19:39:00,201.029,201.069,201.008,201.04,189899999.0
2005-10-04 19:40:00,201.062,201.135,201.052,201.052,289100000.0
2005-10-04 19:41:00,201.053,201.078,201.05,201.05,320800001.0
2005-10-04 19:42:00,201.035,201.057,201.028,201.035,191400000.0
2005-10-04 19:43:00,201.047,201.061,201.029,201.053,72600001.0
2005-10-04 19:44:00,201.062,201.107,201.049,201.059,212399999.0
2005-10-04 19:45:00,201.062,201.102,201.042,201.053,138700001.0
2005-10-04 19:46:00,201.065,201.136,201.046,201.132,154399999.0
2005-10-04 19:47:00,201.058,201.104,201.046,201.079,29600000.0
2005-10-04 19:48:00,201.056,201.086,201.043,201.06,256899998.0
2005-10-04 19:49:00,201.045,201.114,201.045,201.111,170600000.0
2005-10-04 19:50:00,201.049,201.058,201.044,201.053,148599999.0
2005-10-04 19:51:00,201.065,201.108,201.041,201.1,158600000.0
2005-10-04 19:52:00,201.125,201.162,201.112,201.156,138400000.0
2005-10-04 19:53:00,201.169,201.178,201.14,201.16,202399998.0
2005-10-04 19:54:00,201.154,201.189,201.126,201.143,154599999.0
2005-10-04 19:55:00,201.145,201.187,201.145,201.17,92100001.0
2005-10-04 19:56:00,201.167,201.175,201.13,201.157,221200000.0
2005-10-04 19:57:00,201.166,201.207,201.161,201.167,174200001.0
2005-10-04 19:58:00,201.158,201.17,201.134,201.159,283099999.0
2005-10-04 19:59:00,201.161,201.161,201.126,201.132,201700001.0
2005-10-04 20:00:00,201.131,201.142,201.121,201.121,83500000.0
2005-10-04 20:01:00,201.12,201.165,201.09,201.102,121200000.0
2005-10-04 20:02:00,201.098,201.098,201.072,201.08,150799999.0
2005-10-04 20:03:00,201.079,201.11,201.079,201.097,133400000.0
2005-10-04 20:04:00,201.102,201.138,201.067,201.078,94200000.0
2005-10-04 20:05:00,201.136,201.136,201.063,201.083,143300000.0
2005-10-04 20:06:00,201.085,201.118,201.078,201.087,234399999.0
2005-10-04 20:07:00,201.135,201.138,201.085,201.137,181000001.0
2005-10-04 20:08:00,201.098,201.118,201.087,201.097,192200002.0
2005-10-04 20:09:00,201.113,201.122,201.05,201.072,122500000.0
2005-10-04 20:10:00,201.065,201.09,201.053,201.064,212600001.0
2005-10-04 20:11:00,201.062,201.083,201.046,201.083,234000000.0
2005-10-04 20:12:00,201.079,201.116,201.032,201.044,576200003.0
2005-10-04 20:13:00,201.051,201.124,201.042,201.085,170300001.0
2005-10-04 20:14:00,201.087,201.136,201.057,201.088,150700000.0
2005-10-04 20:15:00,201.089,201.089,201.04,201.04,264599999.0
2005-10-04 20:16:00,201.032,201.044,201.018,201.034,182500000.0
2005-10-04 20:17:00,201.063,201.086,201.021,201.026,35500000.0
2005-10-04 20:18:00,201.027,201.045,201.017,201.017,137400000.0
2005-10-04 20:19:00,201.05,201.071,201.026,201.04,134200000.0
2005-10-04 20:20:00,201.022,201.025,200.978,201.025,356600000.0
2005-10-04 20:21:00,201.035,201.091,201.035,201.05,131900002.0
2005-10-04 20:22:00,201.023,201.031,201.0,201.0,216700000.0
2005-10-04 20:23:00,200.997,201.016,200.992,200.992,211199999.0
2005-10-04 20:24:00,201.005,201.067,200.988,201.051,121900000.0
2005-10-04 20:25:00,201.019,201.065,201.019,201.039,314499999.0
2005-10-04 20:26:00,201.049,201.049,200.993,201.022,331699998.0
2005-10-04 20:27:00,201.018,201.024,200.997,201.007,186300000.0
2005-10-04 20:28:00,201.004,201.058,201.0,201.026,352399999.0
2005-10-04 20:29:00,201.042,201.071,201.005,201.005,462900000.0
2005-10-04 20:30:00,201.004,201.041,201.004,201.015,531900002.0
2005-10-04 20:31:00,201.026,201.066,201.02,201.054,421100000.0
2005-10-04 20:32:00,201.06,201.076,201.022,201.06,443900000.0
2005-10-04 20:33:00,201.078,201.101,201.045,201.073,197699999.0
2005-10-04 20:34:00,201.068,201.068,201.035,201.042,104200000.0
2005-10-04 20:35:00,201.049,201.081,201.043,201.077,102800000.0
2005-10-04 20:36:00,201.08,201.097,201.009,201.045,107400000.0
2005-10-04 20:37:00,201.071,201.077,201.048,201.048,88700000.0
2005-10-04 20:38:00,201.048,201.068,201.041,201.061,231299999.0
2005-10-04 20:39:00,201.08,201.127,201.08,201.102,175100000.0
2005-10-04 20:40:00,201.141,201.141,201.081,201.103,351000000.0
2005-10-04 20:41:00,201.112,201.12,201.096,201.114,158499999.0
2005-10-04 20:42:00,201.114,201.116,201.09,201.09,251599998.0
2005-10-04 20:43:00,201.093,201.156,201.093,201.097,348100001.0
2005-10-04 20:44:00,201.096,201.128,201.081,201.12,397100001.0
2005-10-04 20:45:00,201.105,201.105,201.075,201.086,281899999.0
2005-10-04 20:46:00,201.114,201.114,201.058,201.064,299700000.0
2005-10-04 20:47:00,201.06,201.085,201.06,201.074,217900001.0
2005-10-04 20:48:00,201.078,201.103,201.062,201.077,207400001.0
2005-10-04 20:49:00,201.108,201.127,201.081,201.081,169700001.0
2005-10-04 20:50:00,201.077,201.132,201.077,201.132,347499999.0
2005-10-04 20:51:00,201.052,201.113,201.052,201.077,139800000.0
2005-10-04 20:52:00,201.102,201.106,201.064,201.081,105800000.0
2005-10-04 20:53:00,201.077,201.149,201.07,201.143,246200000.0
2005-10-04 20:54:00,201.12,201.12,201.081,201.101,114400001.0
2005-10-04 20:55:00,201.102,201.113,201.077,201.087,276800000.0
2005-10-04 20:56:00,201.109,201.147,201.09,201.097,179900000.0
2005-10-04 20:57:00,201.086,201.148,201.078,201.135,303199999.0
2005-10-04 20:58:00,201.096,201.149,201.082,201.145,372699999.0
2005-10-04 20:59:00,201.09,201.09,201.057,201.059,591900001.0
2005-10-04 21:00:00,201.067,201.069,201.03,201.03,504800001.0
2005-10-04 21:01:00,201.025,201.042,201.017,201.02,438700001.0
2005-10-04 21:02:00,201.017,201.035,201.003,201.026,258600002.0
2005-10-04 21:03:00,201.024,201.054,201.003,201.015,176900000.0
2005-10-04 21:04:00,201.026,201.041,201.008,201.036,128199998.0
2005-10-04 21:05:00,201.029,201.079,201.004,201.022,113100001.0
2005-10-04 21:06:00,201.038,201.049,200.976,201.038,145699998.0
2005-10-04 21:07:00,201.045,201.045,200.995,201.009,233600001.0
2005-10-04 21:08:00,201.012,201.026,200.97,200.985,140900001.0
2005-10-04 21:09:00,200.995,201.031,200.985,200.985,67799999.0
2005-10-04 21:10:00,200.975,201.023,200.962,200.967,80600000.0
2005-10-04 21:11:00,200.97,200.975,200.965,200.967,84099999.0
2005-10-04 21:12:00,200.96,200.963,200.911,200.963,73299999.0
2005-10-04 21:13:00,200.968,200.968,200.938,200.966,160400002.0
2005-10-04 21:14:00,200.985,200.991,200.944,200.944,360400000.0
2005-10-04 21:15:00,200.982,200.986,200.939,200.939,276700001.0
2005-10-04 21:16:00,200.978,201.026,200.966,200.966,76600000.0
2005-10-04 21:17:00,200.96,200.969,200.927,200.954,274000000.0
2005-10-04 21:18:00,200.962,200.978,200.933,200.967,180300002.0
2005-10-04 21:19:00,200.962,200.98,200.952,200.966,256299999.0
2005-10-04 21:20:00,200.978,201.004,200.968,200.996,340299999.0
2005-10-04 21:21:00,200.984,200.999,200.949,200.97,237299999.0
2005-10-04 21:22:00,200.976,200.981,200.945,200.969,231900000.0
2005-10-04 21:23:00,200.985,201.036,200.96,200.972,142800000.0
2005-10-04 21:24:00,200.961,200.968,200.917,200.94,130000000.0
2005-10-04 21:25:00,200.94,200.982,200.94,200.953,243200000.0
2005-10-04 21:26:00,200.947,200.975,200.905,200.905,136499999.0
2005-10-04 21:27:00,200.913,200.952,200.91,200.91,172500001.0
2005-10-04 21:28:00,200.931,200.944,200.925,200.934,177600000.0
2005-10-04 21:29:00,200.945,200.965,200.945,200.953,96500000.0
2005-10-04 21:30:00,200.95,200.962,200.929,200.947,99299999.0
2005-10-04 21:31:00,200.957,200.969,200.945,200.953,60100000.0
2005-10-04 21:32:00,200.959,200.983,200.955,200.959,67300000.0
2005-10-04 21:33:00,201.012,201.012,200.963,200.963,113500000.0
2005-10-04 21:34:00,200.958,200.979,200.937,200.938,128099999.0
2005-10-04 21:35:00,200.933,200.981,200.92,200.964,26800000.0
2005-10-04 21:36:00,200.94,200.956,200.931,200.932,74300000.0
2005-10-04 21:37:00,200.93,200.955,200.923,200.955,113600000.0
2005-10-04 21:38:00,200.968,201.019,200.968,200.985,52900001.0
2005-10-04 21:39:00,200.984,200.991,200.968,200.968,20500000.0
2005-10-04 21:40:00,200.972,201.0,200.97,200.97,51100001.0
2005-10-04 21:41:00,200.954,201.009,200.954,201.005,45500000.0
2005-10-04 21:42:00,200.979,201.011,200.979,201.002,188600000.0
2005-10-04 21:43:00,200.992,201.029,200.992,201.016,63400000.0
2005-10-04 21:44:00,200.974,200.98,200.946,200.96,184600000.0
2005-10-04 21:45:00,200.969,200.998,200.938,200.974,87900000.0
2005-10-04 21:46:00,200.974,201.04,200.969,200.983,68900000.0
2005-10-04 21:47:00,200.974,200.991,200.966,200.966,59700000.0
2005-10-04 21:48:00,200.96,200.978,200.926,200.934,153300001.0
2005-10-04 21:49:00,200.947,200.962,200.947,200.955,87100000.0
2005-10-04 21:50:00,200.996,201.017,200.99,200.99,77000000.0
2005-10-04 21:51:00,201.024,201.04,200.98,200.98,113100000.0
2005-10-04 21:52:00,200.984,201.005,200.98,200.988,64700001.0
2005-10-04 21:53:00,200.968,200.987,200.921,200.987,21100000.0
2005-10-04 21:54:00,200.948,200.965,200.933,200.955,69500000.0
2005-10-04 21:55:00,200.974,201.006,200.957,200.968,51200000.0
2005-10-04 21:56:00,200.947,200.949,200.935,200.942,49200000.0
2005-10-04 21:57:00,200.948,200.989,200.935,200.968,43500001.0
2005-10-04 21:58:00,200.974,200.983,200.963,200.965,65600000.0
2005-10-04 21:59:00,200.979,201.0,200.962,200.972,171100000.0
2005-10-04 22:00:00,200.951,200.997,200.951,200.979,250000002.0
2005-10-04 22:01:00,200.981,201.022,200.951,201.022,174900000.0
2005-10-04 22:02:00,200.968,201.012,200.948,200.956,302400000.0
2005-10-04 22:03:00,200.97,201.004,200.962,200.989,58500000.0
2005-10-04 22:04:00,200.973,201.021,200.973,200.974,143500000.0
2005-10-04 22:05:00,200.98,201.001,200.945,200.975,53500000.0
2005-10-04 22:06:00,200.986,200.996,200.974,200.989,36300000.0
2005-10-04 22:07:00,201.006,201.021,200.99,200.994,41400000.0
2005-10-04 22:08:00,200.998,201.011,200.995,201.01,65500000.0
2005-10-04 22:09:00,200.998,201.031,200.997,200.997,38300000.0
2005-10-04 22:10:00,200.993,201.024,200.975,200.975,58800000.0
2005-10-04 22:11:00,200.966,201.019,200.962,200.978,46200000.0
2005-10-04 22:12:00,200.972,200.992,200.941,200.965,86699999.0
2005-10-04 22:13:00,200.973,200.985,200.972,200.977,35300000.0
2005-10-04 22:14:00,200.978,200.978,200.968,200.968,49000001.0
2005-10-04 22:15:00,200.984,201.005,200.954,200.958,178699998.0
2005-10-04 22:16:00,200.995,200.995,200.946,200.966,261000000.0
2005-10-04 22:17:00,200.994,200.997,200.975,200.984,104400000.0
2005-10-04 22:18:00,200.974,201.028,200.974,201.02,88700000.0
2005-10-04 22:19:00,200.971,200.992,200.971,200.976,102599999.0
2005-10-04 22:20:00,200.998,201.011,200.977,200.993,64100001.0
2005-10-04 22:21:00,200.965,200.998,200.948,200.982,31300000.0
2005-10-04 22:22:00,201.029,201.052,200.976,201.05,76999999.0
2005-10-04 22:23:00,201.01,201.062,201.01,201.023,93400000.0
2005-10-04 22:24:00,201.008,201.023,200.979,201.009,59700000.0
2005-10-04 22:25:00,201.016,201.026,200.971,200.991,46300000.0
2005-10-04 22:26:00,200.986,201.055,200.967,201.055,70099999.0
2005-10-04 22:27:00,201.007,201.034,200.965,200.993,154800001.0
2005-10-04 22:28:00,200.988,200.993,200.977,200.982,44600000.0
2005-10-04 22:29:00,200.985,201.005,200.975,200.976,157599999.0
2005-10-04 22:30:00,200.988,201.055,200.988,201.031,47600000.0
2005-10-04 22:31:00,201.041,201.05,200.99,201.022,56500001.0
2005-10-04 22:32:00,201.04,201.085,201.038,201.042,112500000.0
2005-10-04 22:33:00,201.047,201.055,201.013,201.045,170200001.0
2005-10-04 22:34:00,201.045,201.063,201.044,201.045,270900000.0
2005-10-04 22:35:00,201.055,201.059,201.047,201.047,59000000.0
2005-10-04 22:36:00,201.041,201.06,201.011,201.049,109500000.0
2005-10-04 22:37:00,201.035,201.047,201.033,201.035,68500001.0
2005-10-04 22:38:00,201.053,201.053,201.038,201.038,27200000.0
2005-10-04 22:39:00,201.048,201.058,201.042,201.047,55900001.0
2005-10-04 22:40:00,201.05,201.064,201.036,201.036,100400000.0
2005-10-04 22:41:00,201.056,201.064,201.029,201.043,110200000.0
2005-10-04 22:42:00,201.039,201.043,200.981,200.981,35300000.0
2005-10-04 22:43:00,200.994,201.007,200.962,200.971,60799999.0
2005-10-04 22:44:00,200.976,200.998,200.964,200.998,146899999.0
2005-10-04 22:45:00,201.015,201.028,200.979,201.001,104200000.0
2005-10-04 22:46:00,201.002,201.01,200.99,200.991,56200001.0
2005-10-04 22:47:00,200.988,201.011,200.977,200.985,96500000.0
2005-10-04 22:48:00,201.007,201.038,200.964,200.975,90400000.0
2005-10-04 22:49:00,200.984,201.004,200.971,200.971,38500000.0
2005-10-04 22:50:00,200.989,201.006,200.981,200.999,48299999.0
2005-10-04 22:51:00,200.999,201.022,200.991,200.991,82400000.0
2005-10-04 22:52:00,201.026,201.026,200.963,200.963,26700000.0
2005-10-04 22:53:00,200.965,200.984,200.916,200.95,124299999.0
2005-10-04 22:54:00,200.949,200.962,200.923,200.962,29100000.0
2005-10-04 22:55:00,200.953,200.968,200.947,200.951,68400001.0
2005-10-04 22:56:00,200.938,200.956,200.893,200.916,98700001.0
2005-10-04 22:57:00,200.922,200.925,200.91,200.91,50900000.0
2005-10-04 22:58:00,200.919,200.951,200.914,200.933,48900000.0
2005-10-04 22:59:00,200.916,200.957,200.88,200.909,69600000.0
2005-10-04 23:00:00,200.92,200.933,200.851,200.888,67800001.0
2005-10-04 23:01:00,200.868,200.901,200.854,200.879,24200000.0
2005-10-04 23:02:00,200.92,200.973,200.91,200.97,71500001.0
2005-10-04 23:03:00,200.962,200.978,200.947,200.947,37600000.0
2005-10-04 23:04:00,200.956,200.956,200.927,200.93,42300000.0
2005-10-04 23:05:00,200.93,201.0,200.93,200.98,46100000.0
2005-10-04 23:06:00,200.985,200.993,200.951,200.986,88700001.0
2005-10-04 23:07:00,200.987,200.987,200.929,200.95,45500000.0
2005-10-04 23:08:00,200.967,200.99,200.967,200.99,72800002.0
2005-10-04 23:09:00,200.965,200.965,200.895,200.941,57300001.0
2005-10-04 23:10:00,200.893,200.997,200.893,200.99,79300001.0
2005-10-04 23:11:00,200.991,201.003,200.936,200.971,76799999.0
2005-10-04 23:12:00,200.98,200.994,200.952,200.972,37800000.0
2005-10-04 23:13:00,200.986,200.993,200.9,200.976,80200001.0
2005-10-04 23:14:00,200.996,200.996,200.912,200.935,101900003.0
2005-10-04 23:15:00,200.992,200.992,200.919,200.971,39200000.0
2005-10-04 23:16:00,200.953,200.967,200.916,200.95,19200000.0
2005-10-04 23:17:00,200.935,201.013,200.92,200.986,34600000.0
2005-10-04 23:18:00,201.002,201.002,200.892,200.902,38300000.0
2005-10-04 23:19:00,200.896,200.95,200.893,200.95,55700000.0
2005-10-04 23:20:00,200.961,200.962,200.886,200.918,82500000.0
2005-10-04 23:21:00,200.924,200.956,200.895,200.928,82300001.0
2005-10-04 23:22:00,200.91,200.921,200.883,200.915,41900000.0
2005-10-04 23:23:00,200.929,200.942,200.878,200.878,40500000.0
2005-10-04 23:24:00,200.897,200.978,200.897,200.969,45400000.0
2005-10-04 23:25:00,200.948,200.98,200.923,200.937,46400000.0
2005-10-04 23:26:00,200.915,200.915,200.895,200.895,28300000.0
2005-10-04 23:27:00,200.915,200.956,200.915,200.93,43900000.0
2005-10-04 23:28:00,200.888,200.937,200.888,200.915,108900001.0
2005-10-04 23:29:00,200.917,200.926,200.895,200.916,48100001.0
2005-10-04 23:30:00,200.912,200.927,200.852,200.889,45400000.0
2005-10-04 23:31:00,200.858,200.897,200.847,200.897,56000000.0
2005-10-04 23:32:00,200.903,200.958,200.887,200.944,73699999.0
2005-10-04 23:33:00,200.962,200.98,200.95,200.958,72200002.0
2005-10-04 23:34:00,201.003,201.029,200.985,200.991,35600000.0
2005-10-04 23:35:00,200.967,200.973,200.93,200.93,50300000.0
2005-10-04 23:36:00,200.953,201.004,200.938,201.0,35600000.0
2005-10-04 23:37:00,201.001,201.002,200.955,201.002,40500000.0
2005-10-04 23:38:00,201.018,201.026,200.984,201.026,57500000.0
2005-10-04 23:39:00,200.991,201.002,200.965,200.974,58400000.0
2005-10-04 23:40:00,201.0,201.016,200.98,200.988,48700000.0
2005-10-04 23:41:00,201.017,201.033,201.009,201.009,24600000.0
2005-10-04 23:42:00,200.984,201.017,200.968,200.982,55800000.0
2005-10-04 23:43:00,201.011,201.027,200.991,201.008,43500000.0
2005-10-04 23:44:00,201.013,201.078,201.013,201.052,38300000.0
2005-10-04 23:45:00,201.045,201.073,201.039,201.071,48000000.0
2005-10-04 23:46:00,201.067,201.077,201.05,201.062,43300001.0
2005-10-04 23:47:00,201.06,201.06,201.043,201.05,33900000.0
2005-10-04 23:48:00,201.047,201.058,201.036,201.058,70200001.0
2005-10-04 23:49:00,201.058,201.101,201.041,201.063,58900000.0
2005-10-04 23:50:00,201.085,201.085,201.01,201.063,61700000.0
2005-10-04 23:51:00,201.059,201.084,201.055,201.061,54800000.0
2005-10-04 23:52:00,201.032,201.071,201.002,201.06,42100000.0
2005-10-04 23:53:00,201.047,201.074,201.011,201.011,100900002.0
2005-10-04 23:54:00,201.032,201.042,201.02,201.039,55800000.0
2005-10-04 23:55:00,201.051,201.051,201.015,201.031,28800000.0
2005-10-04 23:56:00,201.045,201.052,200.997,201.031,74100000.0
2005-10-04 23:57:00,201.033,201.045,201.009,201.045,68399999.0
2005-10-04 23:58:00,201.049,201.064,201.011,201.011,79200000.0
2005-10-04 23:59:00,201.026,201.026,201.023,201.023,35500000.0
2005-10-05 00:00:00,201.045,201.054,201.02,201.041,64499999.0
2005-10-05 00:01:00,201.016,201.089,201.014,201.046,43100000.0
2005-10-05 00:02:00,201.037,201.053,201.004,201.05,34900000.0
2005-10-05 00:03:00,201.036,201.081,201.036,201.081,37700000.0
2005-10-05 00:04:00,201.086,201.095,201.016,201.016,39099999.0
2005-10-05 00:05:00,201.054,201.067,201.049,201.056,56800001.0
2005-10-05 00:06:00,201.082,201.091,201.031,201.035,50300000.0
2005-10-05 00:07:00,201.048,201.065,201.048,201.065,58400001.0
2005-10-05 00:08:00,201.035,201.064,201.032,201.064,41800000.0
2005-10-05 00:09:00,201.044,201.074,201.017,201.066,47600000.0
2005-10-05 00:10:00,201.038,201.081,201.026,201.066,39900000.0
2005-10-05 00:11:00,201.045,201.065,201.045,201.065,45800001.0
2005-10-05 00:12:00,201.101,201.112,201.098,201.107,56800000.0
2005-10-05 00:13:00,201.116,201.153,201.099,201.11,36800000.0
2005-10-05 00:14:00,201.095,201.115,201.076,201.076,54000000.0
2005-10-05 00:15:00,201.056,201.116,201.053,201.089,36400000.0
2005-10-05 00:16:00,201.021,201.082,201.021,201.025,40300000.0
2005-10-05 00:17:00,201.026,201.068,201.022,201.057,60500001.0
2005-10-05 00:18:00,201.083,201.115,201.052,201.052,95800000.0
2005-10-05 00:19:00,201.056,201.107,201.054,201.099,99199999.0
2005-10-05 00:20:00,201.079,201.103,201.065,201.065,84800001.0
2005-10-05 00:21:00,201.052,201.073,201.052,201.059,53000000.0
2005-10-05 00:22:00,201.061,201.081,201.033,201.033,26000000.0
2005-10-05 00:23:00,201.051,201.078,201.031,201.054,44400000.0
2005-10-05 00:24:00,201.048,201.069,201.031,201.058,44900000.0
2005-10-05 00:25:00,201.065,201.074,201.028,201.051,25900000.0
2005-10-05 00:26:00,201.058,201.078,201.047,201.062,24200000.0
2005-10-05 00:27:00,201.062,201.076,200.999,201.021,88600000.0
2005-10-05 00:28:00,201.015,201.063,201.007,201.063,58300000.0
2005-10-05 00:29:00,201.015,201.057,200.989,201.03,90900000.0
2005-10-05 00:30:00,201.034,201.043,201.027,201.029,42800000.0
2005-10-05 00:31:00,201.045,201.064,200.987,201.027,72300001.0
2005-10-05 00:32:00,201.009,201.009,200.997,201.002,38300000.0
2005-10-05 00:33:00,201.014,201.028,201.0,201.007,25900000.0
2005-10-05 00:34:00,201.005,201.064,200.992,201.03,70799999.0
2005-10-05 00:35:00,201.005,201.02,200.973,201.02,62200000.0
2005-10-05 00:36:00,201.006,201.046,201.006,201.03,21200000.0
2005-10-05 00:37:00,201.009,201.061,201.004,201.029,38000000.0
2005-10-05 00:38:00,201.017,201.052,201.017,201.027,23000000.0
2005-10-05 00:39:00,201.044,201.046,201.012,201.012,38700000.0
2005-10-05 00:40:00,201.028,201.042,201.015,201.02,50500000.0
2005-10-05 00:41:00,201.057,201.075,201.016,201.018,39800000.0
2005-10-05 00:42:00,201.038,201.05,201.012,201.031,33800000.0
2005-10-05 00:43:00,201.037,201.072,201.037,201.046,39700000.0
2005-10-05 00:44:00,201.042,201.09,201.017,201.09,54000000.0
2005-10-05 00:45:00,201.052,201.071,201.028,201.029,29700000.0
2005-10-05 00:46:00,201.054,201.092,201.035,201.035,57999999.0
2005-10-05 00:47:00,201.034,201.037,201.006,201.02,36800000.0
2005-10-05 00:48:00,201.038,201.092,201.03,201.052,47400000.0
2005-10-05 00:49:00,201.04,201.091,201.04,201.091,55199999.0
2005-10-05 00:50:00,201.082,201.091,201.051,201.068,43900000.0
2005-10-05 00:51:00,201.127,201.144,201.07,201.073,54600000.0
2005-10-05 00:52:00,201.053,201.111,201.051,201.073,67600000.0
2005-10-05 00:53:00,201.093,201.097,201.084,201.097,61499999.0
2005-10-05 00:54:00,201.061,201.112,201.048,201.097,97100001.0
2005-10-05 00:55:00,201.085,201.085,201.029,201.083,58100000.0
2005-10-05 00:56:00,201.103,201.103,201.022,201.051,51900000.0
2005-10-05 00:57:00,201.04,201.045,201.024,201.045,32100000.0
2005-10-05 00:58:00,201.032,201.076,201.032,201.04,26200000.0
2005-10-05 00:59:00,201.028,201.028,201.008,201.008,33600000.0
2005-10-05 01:00:00,201.035,201.082,201.035,201.082,21600000.0
2005-10-05 01:01:00,201.035,201.049,201.031,201.042,54999999.0
2005-10-05 01:02:00,201.038,201.06,201.016,201.06,50800000.0
2005-10-05 01:03:00,201.03,201.063,201.03,201.051,22700000.0
2005-10-05 01:04:00,201.023,201.044,201.019,201.019,59700001.0
2005-10-05 01:05:00,201.02,201.077,201.018,201.039,49800000.0
2005-10-05 01:06:00,201.024,201.032,201.018,201.025,64399999.0
2005-10-05 01:07:00,201.05,201.058,200.995,201.029,28700000.0
2005-10-05 01:08:00,201.031,201.033,200.989,201.008,37500000.0
2005-10-05 01:09:00,201.017,201.045,201.003,201.003,83000000.0
2005-10-05 01:10:00,201.025,201.054,200.991,200.991,29500000.0
2005-10-05 01:11:00,200.995,201.043,200.931,200.931,60200000.0
2005-10-05 01:12:00,200.939,200.957,200.917,200.941,52600000.0
2005-10-05 01:13:00,200.948,200.967,200.947,200.963,71900000.0
2005-10-05 01:14:00,200.952,201.006,200.952,200.967,70600000.0
2005-10-05 01:15:00,200.962,200.986,200.962,200.985,29400000.0
2005-10-05 01:16:00,200.978,200.994,200.962,200.978,46700000.0
2005-10-05 01:17:00,200.967,200.994,200.929,200.989,57800001.0
2005-10-05 01:18:00,200.975,201.029,200.975,200.991,50500000.0
2005-10-05 01:19:00,201.004,201.034,200.96,200.974,53500001.0
2005-10-05 01:20:00,201.001,201.014,200.991,200.991,46300000.0
2005-10-05 01:21:00,200.99,200.99,200.97,200.98,29200000.0
2005-10-05 01:22:00,200.99,201.049,200.99,201.049,38300000.0
2005-10-05 01:23:00,201.032,201.032,200.988,200.995,52000000.0
2005-10-05 01:24:00,201.014,201.02,200.991,201.011,61000000.0
2005-10-05 01:25:00,200.993,201.041,200.993,201.037,37300001.0
2005-10-05 01:26:00,201.023,201.049,201.023,201.041,48500000.0
2005-10-05 01:27:00,201.062,201.074,201.031,201.071,49200000.0
2005-10-05 01:28:00,201.031,201.044,201.023,201.031,46400000.0
2005-10-05 01:29:00,201.022,201.05,201.004,201.004,74400000.0
2005-10-05 01:30:00,201.012,201.032,201.002,201.032,23000000.0
2005-10-05 01:31:00,201.027,201.045,201.002,201.022,49200000.0
2005-10-05 01:32:00,201.029,201.058,201.029,201.036,37900000.0
2005-10-05 01:33:00,201.062,201.073,201.014,201.022,66800001.0
2005-10-05 01:34:00,201.048,201.048,201.027,201.032,75400000.0
2005-10-05 01:35:00,201.073,201.073,201.055,201.058,26600000.0
2005-10-05 01:36:00,201.059,201.086,201.026,201.026,53100000.0
2005-10-05 01:37:00,201.037,201.037,201.02,201.022,51800000.0
2005-10-05 01:38:00,201.033,201.067,201.033,201.043,41600000.0
2005-10-05 01:39:00,201.043,201.08,201.005,201.005,56100000.0
2005-10-05 01:40:00,200.994,201.027,200.992,201.017,71199999.0
2005-10-05 01:41:00,201.014,201.029,201.0,201.0,47200000.0
2005-10-05 01:42:00,201.025,201.041,200.977,200.988,56900001.0
2005-10-05 01:43:00,200.96,200.983,200.948,200.956,36900000.0
2005-10-05 01:44:00,200.968,201.013,200.968,200.972,24700000.0
2005-10-05 01:45:00,201.001,201.016,200.987,200.991,77000000.0
2005-10-05 01:46:00,201.017,201.053,201.017,201.048,43100000.0
2005-10-05 01:47:00,201.02,201.059,200.991,201.059,81800000.0
2005-10-05 01:48:00,201.082,201.082,201.0,201.01,43700000.0
2005-10-05 01:49:00,201.014,201.051,200.978,201.027,43500000.0
2005-10-05 01:50:00,201.072,201.072,201.016,201.03,76800000.0
2005-10-05 01:51:00,201.015,201.041,200.999,201.017,47900000.0
2005-10-05 01:52:00,201.035,201.042,200.995,201.004,39800000.0
2005-10-05 01:53:00,201.016,201.059,201.016,201.059,54500001.0
2005-10-05 01:54:00,201.034,201.058,201.014,201.057,80700000.0
2005-10-05 01:55:00,201.005,201.013,200.996,201.001,42000001.0
2005-10-05 01:56:00,201.011,201.029,200.977,200.986,57400000.0
2005-10-05 01:57:00,200.963,200.978,200.957,200.971,31000000.0
2005-10-05 01:58:00,200.997,201.012,200.963,200.98,32900001.0
2005-10-05 01:59:00,201.011,201.068,201.011,201.054,61799999.0
2005-10-05 02:00:00,201.017,201.065,201.017,201.044,15800000.0
2005-10-05 02:01:00,201.037,201.057,201.029,201.038,33300000.0
2005-10-05 02:02:00,201.056,201.056,201.022,201.034,39000001.0
2005-10-05 02:03:00,201.049,201.063,201.034,201.063,29100000.0
2005-10-05 02:04:00,201.09,201.09,201.056,201.068,36500000.0
2005-10-05 02:05:00,201.092,201.106,201.039,201.039,39400000.0
2005-10-05 02:06:00,201.024,201.057,201.021,201.057,29400000.0
2005-10-05 02:07:00,201.053,201.105,201.053,201.062,72900000.0
2005-10-05 02:08:00,201.066,201.083,201.055,201.059,68999999.0
2005-10-05 02:09:00,201.05,201.105,201.05,201.105,33400000.0
2005-10-05 02:10:00,201.122,201.122,201.055,201.092,55000000.0
2005-10-05 02:11:00,201.097,201.104,201.09,201.103,69300000.0
2005-10-05 02:12:00,201.109,201.16,201.109,201.145,68400000.0
2005-10-05 02:13:00,201.139,201.139,201.117,201.12,50600001.0
2005-10-05 02:14:00,201.119,201.142,201.113,201.13,59100000.0
2005-10-05 02:15:00,201.131,201.131,201.115,201.121,53600000.0
2005-10-05 02:16:00,201.113,201.113,201.079,201.079,63999999.0
2005-10-05 02:17:00,201.078,201.089,201.055,201.055,41300000.0
2005-10-05 02:18:00,201.043,201.058,201.043,201.055,61299999.0
2005-10-05 02:19:00,201.059,201.082,201.011,201.011,41600000.0
2005-10-05 02:20:00,201.031,201.048,201.025,201.048,39000000.0
2005-10-05 02:21:00,201.047,201.076,201.022,201.061,60200000.0
2005-10-05 02:22:00,201.042,201.066,201.008,201.008,49500000.0
2005-10-05 02:23:00,201.016,201.025,201.0,201.016,19600000.0
2005-10-05 02:24:00,201.035,201.064,201.035,201.05,37100000.0
2005-10-05 02:25:00,201.031,201.037,201.006,201.037,38600000.0
2005-10-05 02:26:00,201.064,201.077,201.054,201.066,60600000.0
2005-10-05 02:27:00,201.066,201.122,201.066,201.1,51700000.0
2005-10-05 02:28:00,201.086,201.109,201.072,201.075,68100001.0
2005-10-05 02:29:00,201.071,201.086,201.056,201.068,23800000.0
2005-10-05 02:30:00,201.073,201.15,201.073,201.096,94500001.0
2005-10-05 02:31:00,201.11,201.157,201.1,201.154,64899999.0
2005-10-05 02:32:00,201.098,201.1,201.077,201.077,33700000.0
2005-10-05 02:33:00,201.105,201.114,201.084,201.098,26400000.0
2005-10-05 02:34:00,201.098,201.137,201.098,201.137,54599999.0
2005-10-05 02:35:00,201.136,201.143,201.116,201.122,108900000.0
2005-10-05 02:36:00,201.119,201.136,201.098,201.112,51200000.0
2005-10-05 02:37:00,201.106,201.106,201.06,201.076,87200000.0
2005-10-05 02:38:00,201.054,201.076,201.03,201.076,84900003.0
2005-10-05 02:39:00,201.101,201.134,201.1,201.134,59299999.0
2005-10-05 02:40:00,201.125,201.135,201.103,201.12,47800000.0
2005-10-05 02:41:00,201.162,201.162,201.105,201.142,70900001.0
2005-10-05 02:42:00,201.125,201.162,201.118,201.121,38400000.0
2005-10-05 02:43:00,201.135,201.135,201.099,201.115,42400000.0
2005-10-05 02:44:00,201.119,201.149,201.084,201.096,61699999.0
2005-10-05 02:45:00,201.146,201.148,201.104,201.125,57900001.0
2005-10-05 02:46:00,201.12,201.124,201.112,201.113,39200000.0
2005-10-05 02:47:00,201.111,201.111,201.075,201.093,60600000.0
2005-10-05 02:48:00,201.101,201.161,201.071,201.071,50600000.0
2005-10-05 02:49:00,201.063,201.082,201.053,201.082,55200000.0
2005-10-05 02:50:00,201.097,201.111,201.092,201.108,80000001.0
2005-10-05 02:51:00,201.148,201.171,201.11,201.138,37100000.0
2005-10-05 02:52:00,201.115,201.155,201.115,201.133,27900000.0
2005-10-05 02:53:00,201.102,201.102,201.04,201.04,24700000.0
2005-10-05 02:54:00,201.029,201.067,201.029,201.067,59400000.0
2005-10-05 02:55:00,201.08,201.125,201.08,201.125,26800000.0
2005-10-05 02:56:00,201.13,201.13,201.093,201.094,51600001.0
2005-10-05 02:57:00,201.084,201.091,201.001,201.001,96999999.0
2005-10-05 02:58:00,200.973,200.989,200.957,200.988,45000000.0
2005-10-05 02:59:00,200.93,200.961,200.885,200.961,33900000.0
2005-10-05 03:00:00,200.966,200.972,200.942,200.963,58700000.0
2005-10-05 03:01:00,200.979,200.979,200.943,200.969,61099999.0
2005-10-05 03:02:00,200.939,200.939,200.874,200.88,34300000.0
2005-10-05 03:03:00,200.905,200.911,200.888,200.899,33900000.0
2005-10-05 03:04:00,200.908,200.969,200.904,200.964,83499999.0
2005-10-05 03:05:00,200.967,200.975,200.937,200.971,51100000.0
2005-10-05 03:06:00,200.986,201.023,200.986,201.018,34600000.0
2005-10-05 03:07:00,200.971,200.971,200.877,200.877,34500000.0
2005-10-05 03:08:00,200.848,200.881,200.836,200.87,51300000.0
2005-10-05 03:09:00,200.874,200.923,200.852,200.852,37000000.0
2005-10-05 03:10:00,200.828,200.863,200.816,200.862,56900001.0
2005-10-05 03:11:00,200.836,200.86,200.816,200.833,24300000.0
2005-10-05 03:12:00,200.83,200.882,200.83,200.882,71600000.0
2005-10-05 03:13:00,200.907,200.915,200.858,200.878,52200002.0
2005-10-05 03:14:00,200.88,200.88,200.844,200.844,16000000.0
2005-10-05 03:15:00,200.871,200.916,200.871,200.903,30700000.0
2005-10-05 03:16:00,200.881,200.891,200.866,200.888,35900000.0
2005-10-05 03:17:00,200.899,200.92,200.894,200.919,49800000.0
2005-10-05 03:18:00,200.938,200.951,200.918,200.947,73100000.0
2005-10-05 03:19:00,200.92,200.935,200.916,200.919,28400000.0
2005-10-05 03:20:00,200.899,200.962,200.899,200.946,49700000.0
2005-10-05 03:21:00,200.951,200.967,200.942,200.955,102800000.0
2005-10-05 03:22:00,200.938,200.938,200.893,200.893,31700000.0
2005-10-05 03:23:00,200.947,200.947,200.873,200.888,54300000.0
2005-10-05 03:24:00,200.874,200.886,200.867,200.867,49700000.0
2005-10-05 03:25:00,200.862,200.882,200.861,200.874,42100000.0
2005-10-05 03:26:00,200.895,200.943,200.895,200.921,39500000.0
2005-10-05 03:27:00,200.901,200.922,200.884,200.884,36999999.0
2005-10-05 03:28:00,200.89,200.909,200.884,200.9,74300000.0
2005-10-05 03:29:00,200.878,200.878,200.85,200.858,23900000.0
2005-10-05 03:30:00,200.836,200.846,200.767,200.767,24900000.0
2005-10-05 03:31:00,200.786,200.819,200.784,200.819,57299999.0
2005-10-05 03:32:00,200.826,200.826,200.768,200.792,68900000.0
2005-10-05 03:33:00,200.817,200.823,200.796,200.817,36100000.0
2005-10-05 03:34:00,200.785,200.785,200.704,200.713,71200000.0
2005-10-05 03:35:00,200.711,200.734,200.7,200.728,23800000.0
2005-10-05 03:36:00,200.741,200.753,200.732,200.732,44300000.0
2005-10-05 03:37:00,200.754,200.781,200.747,200.77,85200000.0
2005-10-05 03:38:00,200.792,200.814,200.766,200.814,53400001.0
2005-10-05 03:39:00,200.773,200.792,200.765,200.773,82200000.0
2005-10-05 03:40:00,200.755,200.816,200.755,200.782,48700000.0
2005-10-05 03:41:00,200.761,200.823,200.752,200.822,86400000.0
2005-10-05 03:42:00,200.771,200.801,200.771,200.777,80299999.0
2005-10-05 03:43:00,200.771,200.808,200.764,200.803,24300000.0
2005-10-05 03:44:00,200.799,200.809,200.742,200.795,63300000.0
2005-10-05 03:45:00,200.756,200.764,200.734,200.734,38100001.0
2005-10-05 03:46:00,200.726,200.731,200.707,200.714,42400000.0
2005-10-05 03:47:00,200.723,200.723,200.694,200.708,84900000.0
2005-10-05 03:48:00,200.716,200.739,200.676,200.678,40400000.0
2005-10-05 03:49:00,200.647,200.647,200.561,200.561,35600000.0
2005-10-05 03:50:00,200.561,200.585,200.556,200.585,70499999.0
2005-10-05 03:51:00,200.599,200.614,200.563,200.565,22000000.0
2005-10-05 03:52:00,200.581,200.596,200.561,200.591,42500000.0
2005-10-05 03:53:00,200.598,200.605,200.575,200.575,15000000.0
2005-10-05 03:54:00,200.575,200.596,200.575,200.596,30000000.0
2005-10-05 03:55:00,200.619,200.636,200.563,200.576,39000000.0
2005-10-05 03:56:00,200.56,200.595,200.56,200.583,72300001.0
2005-10-05 03:57:00,200.588,200.619,200.575,200.597,54099999.0
2005-10-05 03:58:00,200.59,200.59,200.56,200.584,62699999.0
2005-10-05 03:59:00,200.596,200.625,200.593,200.61,28100000.0
2005-10-05 04:00:00,200.586,200.603,200.586,200.601,55200000.0
2005-10-05 04:01:00,200.601,200.609,200.597,200.597,47000000.0
2005-10-05 04:02:00,200.594,200.594,200.546,200.565,52300000.0
2005-10-05 04:03:00,200.58,200.587,200.547,200.552,50200000.0
2005-10-05 04:04:00,200.541,200.555,200.531,200.531,56800000.0
2005-10-05 04:05:00,200.542,200.557,200.537,200.542,65800000.0
2005-10-05 04:06:00,200.554,200.563,200.535,200.563,62700000.0
2005-10-05 04:07:00,200.588,200.605,200.583,200.583,27000000.0
2005-10-05 04:08:00,200.602,200.611,200.567,200.581,67900000.0
2005-10-05 04:09:00,200.591,200.625,200.583,200.625,73600000.0
2005-10-05 04:10:00,200.653,200.69,200.653,200.68,36200000.0
2005-10-05 04:11:00,200.694,200.706,200.685,200.693,52800000.0
2005-10-05 04:12:00,200.689,200.727,200.689,200.707,70800000.0
2005-10-05 04:13:00,200.716,200.729,200.714,200.714,41599999.0
2005-10-05 04:14:00,200.707,200.715,200.694,200.701,41300000.0
2005-10-05 04:15:00,200.698,200.722,200.698,200.722,35300000.0
2005-10-05 04:16:00,200.695,200.765,200.693,200.72,46700000.0
2005-10-05 04:17:00,200.72,200.726,200.705,200.705,30100000.0
2005-10-05 04:18:00,200.708,200.729,200.706,200.722,25800000.0
2005-10-05 04:19:00,200.713,200.721,200.676,200.704,30100000.0
2005-10-05 04:20:00,200.716,200.727,200.695,200.695,59400001.0
2005-10-05 04:21:00,200.683,200.705,200.659,200.705,89600000.0
2005-10-05 04:22:00,200.659,200.71,200.659,200.697,38800000.0
2005-10-05 04:23:00,200.724,200.724,200.708,200.708,26000000.0
2005-10-05 04:24:00,200.7,200.716,200.692,200.716,62000001.0
2005-10-05 04:25:00,200.704,200.745,200.704,200.744,42800000.0
2005-10-05 04:26:00,200.748,200.758,200.701,200.72,64000000.0
2005-10-05 04:27:00,200.722,200.764,200.719,200.731,48000000.0
2005-10-05 04:28:00,200.737,200.757,200.7,200.724,69199999.0
2005-10-05 04:29:00,200.735,200.75,200.698,200.698,89300002.0
2005-10-05 04:30:00,200.698,200.705,200.686,200.692,40300000.0
2005-10-05 04:31:00,200.703,200.725,200.703,200.725,53700001.0
2005-10-05 04:32:00,200.727,200.762,200.727,200.748,45900000.0
2005-10-05 04:33:00,200.724,200.738,200.718,200.724,80900001.0
2005-10-05 04:34:00,200.693,200.714,200.664,200.707,48500001.0
2005-10-05 04:35:00,200.691,200.731,200.669,200.731,60600002.0
2005-10-05 04:36:00,200.727,200.748,200.705,200.705,25500000.0
2005-10-05 04:37:00,200.706,200.729,200.695,200.701,34100000.0
2005-10-05 04:38:00,200.752,200.757,200.689,200.716,49800000.0
2005-10-05 04:39:00,200.698,200.718,200.683,200.7,36500000.0
2005-10-05 04:40:00,200.685,200.692,200.667,200.667,65000000.0
2005-10-05 04:41:00,200.692,200.739,200.692,200.695,22200000.0
2005-10-05 04:42:00,200.699,200.746,200.674,200.674,57300000.0
2005-10-05 04:43:00,200.688,200.706,200.684,200.689,32900000.0
2005-10-05 04:44:00,200.695,200.695,200.668,200.678,57600000.0
2005-10-05 04:45:00,200.666,200.718,200.666,200.717,48700000.0
2005-10-05 04:46:00,200.688,200.712,200.663,200.663,29000000.0
2005-10-05 04:47:00,200.67,200.71,200.67,200.685,35400001.0
2005-10-05 04:48:00,200.721,200.738,200.698,200.699,92899999.0
2005-10-05 04:49:00,200.694,200.722,200.692,200.692,43900000.0
2005-10-05 04:50:00,200.697,200.697,200.683,200.69,72600000.0
2005-10-05 04:51:00,200.686,200.734,200.67,200.71,28400000.0
2005-10-05 04:52:00,200.687,200.723,200.681,200.681,46100000.0
2005-10-05 04:53:00,200.696,200.713,200.666,200.68,86999999.0
2005-10-05 04:54:00,200.681,200.7,200.67,200.7,54900001.0
2005-10-05 04:55:00,200.718,200.756,200.718,200.738,26300000.0
2005-10-05 04:56:00,200.75,200.759,200.705,200.705,43700000.0
2005-10-05 04:57:00,200.708,200.721,200.706,200.706,43900000.0
2005-10-05 04:58:00,200.711,200.733,200.704,200.709,46900000.0
2005-10-05 04:59:00,200.714,200.716,200.656,200.678,42000000.0
2005-10-05 05:00:00,200.691,200.71,200.678,200.694,68600002.0
2005-10-05 05:01:00,200.67,200.741,200.654,200.688,53000000.0
2005-10-05 05:02:00,200.668,200.729,200.668,200.713,78100001.0
2005-10-05 05:03:00,200.677,200.677,200.662,200.666,21100000.0
2005-10-05 05:04:00,200.672,200.689,200.672,200.68,21600000.0
2005-10-05 05:05:00,200.682,200.684,200.668,200.673,48700000.0
2005-10-05 05:06:00,200.696,200.708,200.671,200.671,47400000.0
2005-10-05 05:07:00,200.696,200.696,200.653,200.653,52800000.0
2005-10-05 05:08:00,200.655,200.711,200.655,200.711,61100001.0
2005-10-05 05:09:00,200.705,200.728,200.69,200.728,28100000.0
2005-10-05 05:10:00,200.672,200.672,200.618,200.618,50300000.0
2005-10-05 05:11:00,200.619,200.655,200.619,200.652,90900000.0
2005-10-05 05:12:00,200.613,200.669,200.595,200.669,78299999.0
2005-10-05 05:13:00,200.681,200.688,200.665,200.681,39100000.0
2005-10-05 05:14:00,200.692,200.718,200.678,200.68,59900000.0
2005-10-05 05:15:00,200.664,200.67,200.652,200.664,26400000.0
2005-10-05 05:16:00,200.678,200.692,200.672,200.692,26300000.0
2005-10-05 05:17:00,200.697,200.716,200.695,200.7,41400001.0
2005-10-05 05:18:00,200.72,200.73,200.68,200.68,26100000.0
2005-10-05 05:19:00,200.702,200.719,200.697,200.697,56500001.0
2005-10-05 05:20:00,200.734,200.742,200.696,200.696,32000000.0
2005-10-05 05:21:00,200.705,200.726,200.687,200.726,32600000.0
2005-10-05 05:22:00,200.741,200.752,200.715,200.745,80300000.0
2005-10-05 05:23:00,200.777,200.787,200.754,200.755,48900000.0
2005-10-05 05:24:00,200.8,200.8,200.737,200.743,67700000.0
2005-10-05 05:25:00,200.731,200.743,200.705,200.736,50000000.0
2005-10-05 05:26:00,200.748,200.767,200.728,200.743,29500000.0
2005-10-05 05:27:00,200.741,200.756,200.699,200.699,85600001.0
2005-10-05 05:28:00,200.712,200.77,200.712,200.77,49100000.0
2005-10-05 05:29:00,200.708,200.729,200.701,200.725,47400000.0
2005-10-05 05:30:00,200.825,200.829,200.728,200.728,47200000.0
2005-10-05 05:31:00,200.698,200.748,200.698,200.73,32200000.0
2005-10-05 05:32:00,200.745,200.771,200.709,200.709,69000000.0
2005-10-05 05:33:00,200.73,200.777,200.73,200.768,28400000.0
2005-10-05 05:34:00,200.784,200.801,200.752,200.778,52900000.0
2005-10-05 05:35:00,200.827,200.827,200.745,200.745,63200001.0
2005-10-05 05:36:00,200.74,200.761,200.736,200.749,65100001.0
2005-10-05 05:37:00,200.781,200.802,200.749,200.749,69500000.0
2005-10-05 05:38:00,200.761,200.772,200.728,200.735,62800001.0
2005-10-05 05:39:00,200.757,200.769,200.717,200.717,24200000.0
2005-10-05 05:40:00,200.719,200.719,200.662,200.662,47400000.0
2005-10-05 05:41:00,200.648,200.648,200.61,200.626,33000000.0
2005-10-05 05:42:00,200.618,200.634,200.61,200.621,31800000.0
2005-10-05 05:43:00,200.644,200.659,200.599,200.648,71000000.0
2005-10-05 05:44:00,200.671,200.671,200.622,200.634,49900000.0
2005-10-05 05:45:00,200.63,200.673,200.627,200.641,44300000.0
2005-10-05 05:46:00,200.62,200.639,200.605,200.605,44200000.0
2005-10-05 05:47:00,200.626,200.656,200.626,200.655,71100000.0
2005-10-05 05:48:00,200.654,200.686,200.65,200.674,42400000.0
2005-10-05 05:49:00,200.664,200.705,200.656,200.705,26200000.0
2005-10-05 05:50:00,200.701,200.73,200.697,200.718,55700000.0
2005-10-05 05:51:00,200.714,200.742,200.703,200.703,35100000.0
2005-10-05 05:52:00,200.728,200.757,200.724,200.757,41000000.0
2005-10-05 05:53:00,200.763,200.83,200.763,200.83,35100000.0
2005-10-05 05:54:00,200.822,200.833,200.78,200.787,37000000.0
2005-10-05 05:55:00,200.798,200.84,200.767,200.767,67000000.0
2005-10-05 05:56:00,200.777,200.778,200.738,200.738,59700000.0
2005-10-05 05:57:00,200.764,200.791,200.758,200.758,41900000.0
2005-10-05 05:58:00,200.769,200.769,200.737,200.746,37200000.0
2005-10-05 05:59:00,200.748,200.806,200.748,200.785,48299999.0
2005-10-05 06:00:00,200.79,200.802,200.743,200.743,35000000.0
2005-10-05 06:01:00,200.754,200.775,200.738,200.767,35000000.0
2005-10-05 06:02:00,200.781,200.797,200.752,200.752,32500000.0
2005-10-05 06:03:00,200.735,200.785,200.725,200.768,72700002.0
2005-10-05 06:04:00,200.789,200.81,200.777,200.788,59500000.0
2005-10-05 06:05:00,200.779,200.796,200.749,200.749,44200000.0
2005-10-05 06:06:00,200.728,200.801,200.713,200.763,64000000.0
2005-10-05 06:07:00,200.749,200.779,200.736,200.779,33799999.0
2005-10-05 06:08:00,200.769,200.769,200.731,200.757,85199999.0
2005-10-05 06:09:00,200.73,200.736,200.715,200.715,40100000.0
2005-10-05 06:10:00,200.712,200.745,200.712,200.733,52600000.0
2005-10-05 06:11:00,200.711,200.713,200.695,200.712,49199999.0
2005-10-05 06:12:00,200.741,200.751,200.704,200.735,42700000.0
2005-10-05 06:13:00,200.705,200.741,200.705,200.74,29300000.0
2005-10-05 06:14:00,200.73,200.752,200.711,200.711,71300001.0
2005-10-05 06:15:00,200.698,200.736,200.683,200.714,19000000.0
2005-10-05 06:16:00,200.688,200.748,200.686,200.739,62899999.0
2005-10-05 06:17:00,200.699,200.705,200.682,200.694,80900000.0
2005-10-05 06:18:00,200.701,200.728,200.682,200.712,53799999.0
2005-10-05 06:19:00,200.705,200.705,200.668,200.69,44600000.0
2005-10-05 06:20:00,200.7,200.728,200.686,200.721,62499999.0
2005-10-05 06:21:00,200.734,200.771,200.729,200.763,42400000.0
2005-10-05 06:22:00,200.787,200.819,200.787,200.793,45800000.0
2005-10-05 06:23:00,200.801,200.801,200.771,200.782,58600000.0
2005-10-05 06:24:00,200.751,200.773,200.745,200.773,53400000.0
2005-10-05 06:25:00,200.764,200.799,200.761,200.798,39900000.0
2005-10-05 06:26:00,200.804,200.809,200.78,200.808,57000001.0
2005-10-05 06:27:00,200.795,200.819,200.783,200.809,65199999.0
2005-10-05 06:28:00,200.76,200.787,200.75,200.765,55800000.0
2005-10-05 06:29:00,200.771,200.789,200.76,200.76,82500001.0
2005-10-05 06:30:00,200.761,200.777,200.742,200.742,54900000.0
2005-10-05 06:31:00,200.743,200.758,200.732,200.732,90000001.0
2005-10-05 06:32:00,200.744,200.773,200.743,200.743,14300000.0
2005-10-05 06:33:00,200.725,200.725,200.689,200.721,40100000.0
2005-10-05 06:34:00,200.718,200.785,200.718,200.785,65500000.0
2005-10-05 06:35:00,200.733,200.775,200.723,200.734,68300000.0
2005-10-05 06:36:00,200.755,200.755,200.719,200.734,42600001.0
2005-10-05 06:37:00,200.767,200.771,200.736,200.747,88300001.0
2005-10-05 06:38:00,200.718,200.718,200.662,200.662,55300001.0
2005-10-05 06:39:00,200.666,200.696,200.666,200.68,52200000.0
2005-10-05 06:40:00,200.703,200.73,200.68,200.695,41300000.0
2005-10-05 06:41:00,200.667,200.667,200.613,200.613,47600001.0
2005-10-05 06:42:00,200.629,200.666,200.621,200.666,75800000.0
2005-10-05 06:43:00,200.615,200.63,200.604,200.63,37500000.0
2005-10-05 06:44:00,200.668,200.694,200.668,200.681,61400000.0
2005-10-05 06:45:00,200.688,200.705,200.688,200.7,47000000.0
2005-10-05 06:46:00,200.699,200.73,200.679,200.73,53700000.0
2005-10-05 06:47:00,200.712,200.729,200.702,200.72,51200000.0
2005-10-05 06:48:00,200.726,200.759,200.722,200.759,34100000.0
2005-10-05 06:49:00,200.708,200.776,200.708,200.748,32200000.0
2005-10-05 06:50:00,200.738,200.784,200.738,200.768,55800000.0
2005-10-05 06:51:00,200.769,200.769,200.734,200.747,78500000.0
2005-10-05 06:52:00,200.783,200.804,200.774,200.804,51800000.0
2005-10-05 06:53:00,200.827,200.828,200.781,200.782,38500001.0
2005-10-05 06:54:00,200.732,200.732,200.683,200.685,47800000.0
2005-10-05 06:55:00,200.691,200.737,200.691,200.735,70999998.0
2005-10-05 06:56:00,200.746,200.792,200.722,200.763,51500000.0
2005-10-05 06:57:00,200.776,200.812,200.752,200.812,53799999.0
2005-10-05 06:58:00,200.762,200.808,200.751,200.758,67800000.0
2005-10-05 06:59:00,200.756,200.77,200.745,200.751,80600000.0
2005-10-05 07:00:00,200.738,200.76,200.719,200.736,30000000.0
2005-10-05 07:01:00,200.743,200.75,200.743,200.748,9300000.0
2005-10-05 07:02:00,200.752,200.76,200.736,200.751,52300001.0
2005-10-05 07:03:00,200.733,200.733,200.704,200.722,29900000.0
2005-10-05 07:04:00,200.735,200.782,200.735,200.755,23900000.0
2005-10-05 07:05:00,200.759,200.797,200.759,200.797,42800000.0
2005-10-05 07:06:00,200.796,200.837,200.793,200.813,63900001.0
2005-10-05 07:07:00,200.809,200.818,200.789,200.789,54600001.0
2005-10-05 07:08:00,200.819,200.825,200.781,200.794,57300000.0
2005-10-05 07:09:00,200.806,200.806,200.765,200.765,39299999.0
2005-10-05 07:10:00,200.775,200.797,200.767,200.772,50300000.0
2005-10-05 07:11:00,200.776,200.788,200.761,200.771,61300000.0
2005-10-05 07:12:00,200.757,200.81,200.757,200.81,60800000.0
2005-10-05 07:13:00,200.811,200.824,200.789,200.809,42900000.0
2005-10-05 07:14:00,200.81,200.837,200.81,200.819,59300001.0
2005-10-05 07:15:00,200.817,200.817,200.797,200.805,58600000.0
2005-10-05 07:16:00,200.832,200.849,200.812,200.812,55200000.0
2005-10-05 07:17:00,200.825,200.842,200.743,200.761,34800000.0
2005-10-05 07:18:00,200.786,200.786,200.742,200.742,43700000.0
2005-10-05 07:19:00,200.758,200.76,200.736,200.755,50999999.0
2005-10-05 07:20:00,200.761,200.773,200.747,200.747,35399999.0
2005-10-05 07:21:00,200.739,200.77,200.739,200.752,25500000.0
2005-10-05 07:22:00,200.736,200.736,200.713,200.729,26100000.0
2005-10-05 07:23:00,200.743,200.765,200.735,200.749,53200001.0
2005-10-05 07:24:00,200.764,200.783,200.747,200.753,41000000.0
2005-10-05 07:25:00,200.73,200.746,200.727,200.74,52700000.0
2005-10-05 07:26:00,200.755,200.779,200.755,200.771,66600001.0
2005-10-05 07:27:00,200.757,200.78,200.757,200.779,52500000.0
2005-10-05 07:28:00,200.784,200.827,200.784,200.797,34900000.0
2005-10-05 07:29:00,200.831,200.831,200.804,200.809,82100000.0
2005-10-05 07:30:00,200.803,200.813,200.793,200.81,75900000.0
2005-10-05 07:31:00,200.814,200.858,200.813,200.821,105700001.0
2005-10-05 07:32:00,200.824,200.83,200.806,200.83,32500000.0
2005-10-05 07:33:00,200.82,200.835,200.814,200.814,40500000.0
2005-10-05 07:34:00,200.826,200.843,200.804,200.804,29700000.0
2005-10-05 07:35:00,200.813,200.833,200.802,200.818,48400000.0
2005-10-05 07:36:00,200.846,200.873,200.828,200.828,23200000.0
2005-10-05 07:37:00,200.807,200.818,200.794,200.794,40600000.0
2005-10-05 07:38:00,200.82,200.831,200.771,200.771,36000000.0
2005-10-05 07:39:00,200.758,200.762,200.726,200.755,66100000.0
2005-10-05 07:40:00,200.759,200.759,200.728,200.735,40600000.0
2005-10-05 07:41:00,200.726,200.726,200.698,200.698,35400000.0
2005-10-05 07:42:00,200.728,200.804,200.728,200.792,56200000.0
2005-10-05 07:43:00,200.745,200.754,200.742,200.749,43599999.0
2005-10-05 07:44:00,200.755,200.784,200.755,200.774,35300000.0
2005-10-05 07:45:00,200.784,200.784,200.738,200.77,65799998.0
2005-10-05 07:46:00,200.753,200.784,200.732,200.732,33000000.0
2005-10-05 07:47:00,200.734,200.755,200.731,200.745,73300000.0
2005-10-05 07:48:00,200.727,200.727,200.711,200.718,60500000.0
2005-10-05 07:49:00,200.708,200.736,200.698,200.714,63300000.0
2005-10-05 07:50:00,200.724,200.735,200.697,200.697,74700001.0
2005-10-05 07:51:00,200.738,200.781,200.694,200.781,47800000.0
2005-10-05 07:52:00,200.721,200.756,200.721,200.747,40699999.0
2005-10-05 07:53:00,200.728,200.786,200.725,200.75,31200000.0
2005-10-05 07:54:00,200.749,200.749,200.727,200.74,32800000.0
2005-10-05 07:55:00,200.727,200.777,200.727,200.777,59900001.0
2005-10-05 07:56:00,200.772,200.772,200.736,200.752,81500000.0
2005-10-05 07:57:00,200.735,200.81,200.733,200.737,62800000.0
2005-10-05 07:58:00,200.721,200.737,200.71,200.712,56200000.0
2005-10-05 07:59:00,200.705,200.705,200.672,200.69,26200000.0
2005-10-05 08:00:00,200.691,200.698,200.68,200.691,40200000.0
2005-10-05 08:01:00,200.686,200.686,200.647,200.661,75300002.0
2005-10-05 08:02:00,200.658,200.682,200.642,200.682,68200000.0
2005-10-05 08:03:00,200.697,200.708,200.684,200.693,52200000.0
2005-10-05 08:04:00,200.675,200.713,200.675,200.701,57700000.0
2005-10-05 08:05:00,200.717,200.742,200.717,200.721,55500000.0
2005-10-05 08:06:00,200.725,200.745,200.693,200.745,19100000.0
2005-10-05 08:07:00,200.77,200.789,200.733,200.737,73600000.0
2005-10-05 08:08:00,200.763,200.774,200.735,200.735,23600000.0
2005-10-05 08:09:00,200.747,200.778,200.74,200.745,32400000.0
2005-10-05 08:10:00,200.747,200.775,200.731,200.739,79100000.0
2005-10-05 08:11:00,200.739,200.746,200.722,200.722,38900001.0
2005-10-05 08:12:00,200.727,200.742,200.695,200.735,73400000.0
2005-10-05 08:13:00,200.68,200.757,200.68,200.744,53399999.0
2005-10-05 08:14:00,200.704,200.722,200.704,200.722,16000000.0
2005-10-05 08:15:00,200.739,200.775,200.73,200.736,30700000.0
2005-10-05 08:16:00,200.72,200.73,200.717,200.721,30100000.0
2005-10-05 08:17:00,200.738,200.761,200.738,200.755,75700000.0
2005-10-05 08:18:00,200.755,200.825,200.75,200.825,71900001.0
2005-10-05 08:19:00,200.826,200.826,200.747,200.747,25500000.0
2005-10-05 08:20:00,200.762,200.762,200.74,200.749,33600000.0
2005-10-05 08:21:00,200.773,200.779,200.755,200.779,24700000.0
2005-10-05 08:22:00,200.726,200.744,200.712,200.735,91699999.0
2005-10-05 08:23:00,200.724,200.768,200.705,200.705,48700000.0
2005-10-05 08:24:00,200.704,200.748,200.692,200.748,58399999.0
2005-10-05 08:25:00,200.76,200.802,200.76,200.795,86100000.0
2005-10-05 08:26:00,200.786,200.802,200.785,200.797,22600000.0
2005-10-05 08:27:00,200.807,200.807,200.781,200.781,16500000.0
2005-10-05 08:28:00,200.786,200.786,200.745,200.747,71400001.0
2005-10-05 08:29:00,200.754,200.764,200.726,200.726,40100000.0
2005-10-05 08:30:00,200.688,200.704,200.663,200.677,89900000.0
2005-10-05 08:31:00,200.662,200.664,200.592,200.602,83999999.0
2005-10-05 08:32:00,200.609,200.633,200.608,200.633,53800001.0
2005-10-05 08:33:00,200.636,200.643,200.619,200.634,53000000.0
2005-10-05 08:34:00,200.649,200.685,200.629,200.685,69199999.0
2005-10-05 08:35:00,200.673,200.7,200.67,200.7,49400000.0
2005-10-05 08:36:00,200.701,200.762,200.699,200.762,39100000.0
2005-10-05 08:37:00,200.739,200.788,200.739,200.785,85400000.0
2005-10-05 08:38:00,200.787,200.832,200.784,200.819,53200000.0
2005-10-05 08:39:00,200.811,200.826,200.781,200.781,45400000.0
2005-10-05 08:40:00,200.778,200.785,200.759,200.785,66300001.0
2005-10-05 08:41:00,200.795,200.798,200.77,200.787,24100000.0
2005-10-05 08:42:00,200.794,200.847,200.787,200.787,106500000.0
2005-10-05 08:43:00,200.783,200.809,200.775,200.775,84499999.0
2005-10-05 08:44:00,200.8,200.837,200.787,200.831,84800001.0
2005-10-05 08:45:00,200.825,200.867,200.824,200.859,61200000.0
2005-10-05 08:46:00,200.827,200.83,200.815,200.819,43499999.0
2005-10-05 08:47:00,200.823,200.833,200.814,200.83,74199999.0
2005-10-05 08:48:00,200.815,200.815,200.796,200.813,55500000.0
2005-10-05 08:49:00,200.806,200.823,200.797,200.807,35800000.0
2005-10-05 08:50:00,200.798,200.822,200.795,200.817,45200000.0
2005-10-05 08:51:00,200.798,200.808,200.789,200.795,30700000.0
2005-10-05 08:52:00,200.806,200.836,200.805,200.831,85800000.0
2005-10-05 08:53:00,200.824,200.856,200.824,200.837,27100000.0
2005-10-05 08:54:00,200.811,200.82,200.802,200.815,40800000.0
2005-10-05 08:55:00,200.801,200.81,200.784,200.798,54100000.0
2005-10-05 08:56:00,200.766,200.789,200.76,200.787,47500000.0
2005-10-05 08:57:00,200.796,200.807,200.779,200.784,57300000.0
2005-10-05 08:58:00,200.78,200.818,200.78,200.818,39300000.0
2005-10-05 08:59:00,200.84,200.888,200.833,200.888,53600000.0
2005-10-05 09:00:00,200.881,200.881,200.853,200.858,35300000.0
2005-10-05 09:01:00,200.85,200.868,200.818,200.818,41400000.0
2005-10-05 09:02:00,200.82,200.824,200.765,200.772,45100001.0
2005-10-05 09:03:00,200.781,200.817,200.781,200.81,62900000.0
2005-10-05 09:04:00,200.804,200.845,200.787,200.818,47300000.0
2005-10-05 09:05:00,200.807,200.807,200.749,200.761,64999999.0
2005-10-05 09:06:00,200.759,200.773,200.749,200.773,102400001.0
2005-10-05 09:07:00,200.767,200.799,200.761,200.78,53900001.0
2005-10-05 09:08:00,200.79,200.801,200.779,200.779,48900000.0
2005-10-05 09:09:00,200.801,200.813,200.783,200.783,48700000.0
2005-10-05 09:10:00,200.802,200.809,200.767,200.767,32700000.0
2005-10-05 09:11:00,200.735,200.762,200.72,200.762,53400000.0
2005-10-05 09:12:00,200.787,200.797,200.76,200.773,54400000.0
2005-10-05 09:13:00,200.769,200.773,200.747,200.747,26300000.0
2005-10-05 09:14:00,200.747,200.776,200.747,200.751,37400001.0
2005-10-05 09:15:00,200.767,200.77,200.701,200.753,51400000.0
2005-10-05 09:16:00,200.737,200.737,200.707,200.715,38300000.0
2005-10-05 09:17:00,200.699,200.7,200.67,200.7,84600001.0
2005-10-05 09:18:00,200.7,200.705,200.663,200.67,47900000.0
2005-10-05 09:19:00,200.647,200.647,200.618,200.631,30300000.0
2005-10-05 09:20:00,200.657,200.692,200.657,200.667,17500000.0
2005-10-05 09:21:00,200.665,200.671,200.621,200.621,81200000.0
2005-10-05 09:22:00,200.605,200.622,200.6,200.6,68200000.0
2005-10-05 09:23:00,200.597,200.638,200.597,200.638,23300000.0
2005-10-05 09:24:00,200.666,200.721,200.666,200.717,49600000.0
2005-10-05 09:25:00,200.679,200.687,200.662,200.67,86699999.0
2005-10-05 09:26:00,200.684,200.687,200.672,200.686,38600000.0
2005-10-05 09:27:00,200.685,200.685,200.657,200.657,71999999.0
2005-10-05 09:28:00,200.67,200.685,200.65,200.65,33900000.0
2005-10-05 09:29:00,200.623,200.65,200.623,200.649,129399998.0
2005-10-05 09:30:00,200.649,200.657,200.636,200.64,29400000.0
2005-10-05 09:31:00,200.646,200.66,200.646,200.654,52700000.0
2005-10-05 09:32:00,200.663,200.717,200.663,200.708,27500000.0
2005-10-05 09:33:00,200.723,200.738,200.714,200.718,13700000.0
2005-10-05 09:34:00,200.719,200.721,200.707,200.715,45300000.0
2005-10-05 09:35:00,200.707,200.726,200.694,200.726,42100000.0
2005-10-05 09:36:00,200.747,200.773,200.747,200.773,52000001.0
2005-10-05 09:37:00,200.765,200.778,200.759,200.778,74099999.0
2005-10-05 09:38:00,200.763,200.792,200.763,200.792,52499999.0
2005-10-05 09:39:00,200.799,200.831,200.792,200.831,38400000.0
2005-10-05 09:40:00,200.825,200.841,200.798,200.799,46600000.0
2005-10-05 09:41:00,200.771,200.78,200.748,200.748,44100001.0
2005-10-05 09:42:00,200.754,200.798,200.754,200.794,37500000.0
2005-10-05 09:43:00,200.807,200.842,200.799,200.833,32900000.0
2005-10-05 09:44:00,200.818,200.86,200.81,200.85,58399999.0
2005-10-05 09:45:00,200.852,200.872,200.849,200.864,62700000.0
2005-10-05 09:46:00,200.853,200.853,200.82,200.82,55100000.0
2005-10-05 09:47:00,200.826,200.851,200.811,200.843,35500000.0
2005-10-05 09:48:00,200.842,200.843,200.801,200.801,18900000.0
2005-10-05 09:49:00,200.779,200.781,200.763,200.763,17500000.0
2005-10-05 09:50:00,200.787,200.788,200.764,200.772,70000001.0
2005-10-05 09:51:00,200.784,200.816,200.781,200.781,26600000.0
2005-10-05 09:52:00,200.792,200.812,200.792,200.793,73100000.0
2005-10-05 09:53:00,200.8,200.8,200.772,200.774,55600000.0
2005-10-05 09:54:00,200.787,200.81,200.748,200.775,57300000.0
2005-10-05 09:55:00,200.781,200.81,200.781,200.81,55700001.0
2005-10-05 09:56:00,200.794,200.806,200.779,200.789,56300000.0
2005-10-05 09:57:00,200.764,200.786,200.764,200.78,53000001.0
2005-10-05 09:58:00,200.786,200.786,200.746,200.75,17900000.0
2005-10-05 09:59:00,200.752,200.845,200.752,200.845,34200000.0
2005-10-05 10:00:00,200.854,200.873,200.846,200.857,26200000.0
2005-10-05 10:01:00,200.859,200.859,200.804,200.82,67700000.0
2005-10-05 10:02:00,200.85,200.863,200.847,200.847,55900000.0
2005-10-05 10:03:00,200.823,200.862,200.815,200.862,17700000.0
2005-10-05 10:04:00,200.873,200.887,200.867,200.877,22700000.0
2005-10-05 10:05:00,200.895,200.906,200.892,200.906,62100001.0
2005-10-05 10:06:00,200.897,200.897,200.874,200.874,41200001.0
2005-10-05 10:07:00,200.871,200.893,200.855,200.893,35500000.0
2005-10-05 10:08:00,200.874,200.89,200.866,200.877,63700000.0
2005-10-05 10:09:00,200.874,200.901,200.874,200.884,41000000.0
2005-10-05 10:10:00,200.884,200.902,200.872,200.902,65000000.0
2005-10-05 10:11:00,200.887,200.908,200.865,200.88,40600000.0
2005-10-05 10:12:00,200.877,200.879,200.849,200.849,25800000.0
2005-10-05 10:13:00,200.831,200.848,200.813,200.813,62100001.0
2005-10-05 10:14:00,200.816,200.826,200.815,200.82,43400000.0
2005-10-05 10:15:00,200.837,200.837,200.81,200.81,44300000.0
2005-10-05 10:16:00,200.811,200.821,200.793,200.793,20300000.0
2005-10-05 10:17:00,200.776,200.783,200.773,200.773,68000000.0
2005-10-05 10:18:00,200.751,200.781,200.745,200.775,37800000.0
2005-10-05 10:19:00,200.779,200.789,200.762,200.789,68700001.0
2005-10-05 10:20:00,200.782,200.782,200.75,200.756,47800000.0
2005-10-05 10:21:00,200.744,200.744,200.728,200.74,42900000.0
2005-10-05 10:22:00,200.748,200.748,200.7,200.715,42200000.0
2005-10-05 10:23:00,200.724,200.748,200.724,200.737,57600000.0
2005-10-05 10:24:00,200.753,200.79,200.753,200.79,11200000.0
2005-10-05 10:25:00,200.787,200.819,200.787,200.819,24000000.0
2005-10-05 10:26:00,200.824,200.824,200.782,200.821,22800000.0
2005-10-05 10:27:00,200.843,200.843,200.822,200.835,33500000.0
2005-10-05 10:28:00,200.806,200.806,200.767,200.767,19600000.0
2005-10-05 10:29:00,200.745,200.765,200.729,200.742,80200001.0
2005-10-05 10:30:00,200.737,200.792,200.737,200.778,84400000.0
2005-10-05 10:31:00,200.765,200.769,200.746,200.746,73600000.0
2005-10-05 10:32:00,200.731,200.731,200.69,200.69,50700000.0
2005-10-05 10:33:00,200.692,200.692,200.667,200.667,86800001.0
2005-10-05 10:34:00,200.668,200.674,200.656,200.66,56300001.0
2005-10-05 10:35:00,200.668,200.69,200.668,200.683,37800000.0
2005-10-05 10:36:00,200.692,200.692,200.654,200.668,52700000.0
2005-10-05 10:37:00,200.672,200.675,200.655,200.655,63799999.0
2005-10-05 10:38:00,200.649,200.672,200.646,200.648,78200001.0
2005-10-05 10:39:00,200.654,200.663,200.591,200.597,92000003.0
2005-10-05 10:40:00,200.594,200.609,200.57,200.592,67800000.0
2005-10-05 10:41:00,200.586,200.586,200.569,200.581,38100000.0
2005-10-05 10:42:00,200.575,200.578,200.541,200.578,57800000.0
2005-10-05 10:43:00,200.573,200.573,200.528,200.528,83699999.0
2005-10-05 10:44:00,200.534,200.548,200.509,200.545,71500000.0
2005-10-05 10:45:00,200.572,200.61,200.568,200.61,33300000.0
2005-10-05 10:46:00,200.598,200.61,200.596,200.607,37000000.0
2005-10-05 10:47:00,200.611,200.63,200.596,200.61,69000000.0
2005-10-05 10:48:00,200.613,200.628,200.606,200.611,38800001.0
2005-10-05 10:49:00,200.611,200.615,200.595,200.601,58900000.0
2005-10-05 10:50:00,200.601,200.616,200.587,200.596,30600000.0
2005-10-05 10:51:00,200.596,200.627,200.585,200.61,41000000.0
2005-10-05 10:52:00,200.611,200.613,200.566,200.577,86700000.0
2005-10-05 10:53:00,200.572,200.574,200.536,200.547,58200000.0
2005-10-05 10:54:00,200.55,200.561,200.531,200.544,68400001.0
2005-10-05 10:55:00,200.55,200.55,200.522,200.542,66600000.0
2005-10-05 10:56:00,200.54,200.556,200.515,200.55,45800000.0
2005-10-05 10:57:00,200.563,200.612,200.562,200.591,65399999.0
2005-10-05 10:58:00,200.578,200.633,200.578,200.633,35300000.0
2005-10-05 10:59:00,200.648,200.649,200.602,200.635,75099999.0
2005-10-05 11:00:00,200.61,200.639,200.587,200.587,70799999.0
2005-10-05 11:01:00,200.597,200.597,200.58,200.58,40700000.0
2005-10-05 11:02:00,200.583,200.589,200.564,200.583,35400000.0
2005-10-05 11:03:00,200.551,200.557,200.541,200.548,36700000.0
2005-10-05 11:04:00,200.544,200.547,200.526,200.535,52500000.0
2005-10-05 11:05:00,200.537,200.569,200.537,200.559,42100000.0
2005-10-05 11:06:00,200.562,200.562,200.55,200.553,56700000.0
2005-10-05 11:07:00,200.544,200.582,200.544,200.568,53800000.0
2005-10-05 11:08:00,200.576,200.583,200.562,200.578,46599999.0
2005-10-05 11:09:00,200.597,200.597,200.555,200.569,55600000.0
2005-10-05 11:10:00,200.563,200.586,200.552,200.574,33900000.0
2005-10-05 11:11:00,200.566,200.579,200.565,200.57,49500000.0
2005-10-05 11:12:00,200.579,200.591,200.573,200.591,46900000.0
2005-10-05 11:13:00,200.58,200.644,200.579,200.584,71400001.0
2005-10-05 11:14:00,200.57,200.576,200.565,200.565,73299999.0
2005-10-05 11:15:00,200.556,200.556,200.518,200.518,82099999.0
2005-10-05 11:16:00,200.523,200.541,200.523,200.538,57600001.0
2005-10-05 11:17:00,200.519,200.579,200.519,200.567,74300001.0
2005-10-05 11:18:00,200.547,200.55,200.537,200.537,29400000.0
2005-10-05 11:19:00,200.529,200.539,200.529,200.532,40199999.0
2005-10-05 11:20:00,200.521,200.534,200.518,200.518,31100000.0
2005-10-05 11:21:00,200.528,200.53,200.508,200.512,27000000.0
2005-10-05 11:22:00,200.502,200.53,200.502,200.527,20900000.0
2005-10-05 11:23:00,200.511,200.511,200.496,200.496,25100000.0
2005-10-05 11:24:00,200.499,200.517,200.499,200.517,40300000.0
2005-10-05 11:25:00,200.512,200.523,200.504,200.515,77200000.0
2005-10-05 11:26:00,200.508,200.508,200.483,200.501,41400000.0
2005-10-05 11:27:00,200.51,200.51,200.492,200.495,52400000.0
2005-10-05 11:28:00,200.51,200.525,200.492,200.509,94800001.0
2005-10-05 11:29:00,200.529,200.529,200.487,200.487,47200000.0
2005-10-05 11:30:00,200.482,200.506,200.474,200.494,53899999.0
2005-10-05 11:31:00,200.512,200.543,200.512,200.543,41000000.0
2005-10-05 11:32:00,200.542,200.556,200.534,200.541,73399999.0
2005-10-05 11:33:00,200.548,200.56,200.53,200.53,52100000.0
2005-10-05 11:34:00,200.52,200.537,200.515,200.537,47700000.0
2005-10-05 11:35:00,200.535,200.552,200.535,200.552,32400000.0
2005-10-05 11:36:00,200.548,200.562,200.535,200.535,80999999.0
2005-10-05 11:37:00,200.541,200.549,200.541,200.549,21000000.0
2005-10-05 11:38:00,200.546,200.546,200.526,200.537,50700000.0
2005-10-05 11:39:00,200.534,200.561,200.534,200.553,37700000.0
2005-10-05 11:40:00,200.539,200.539,200.511,200.528,66399999.0
2005-10-05 11:41:00,200.532,200.543,200.524,200.524,110900001.0
2005-10-05 11:42:00,200.523,200.554,200.523,200.552,44200000.0
2005-10-05 11:43:00,200.562,200.569,200.541,200.541,68400000.0
2005-10-05 11:44:00,200.565,200.565,200.548,200.548,53099999.0
2005-10-05 11:45:00,200.542,200.58,200.542,200.58,59300000.0
2005-10-05 11:46:00,200.591,200.6,200.567,200.567,21600000.0
2005-10-05 11:47:00,200.553,200.553,200.51,200.51,24700000.0
2005-10-05 11:48:00,200.509,200.524,200.508,200.521,34400000.0
2005-10-05 11:49:00,200.515,200.551,200.515,200.551,50000000.0
2005-10-05 11:50:00,200.548,200.548,200.527,200.527,44500001.0
2005-10-05 11:51:00,200.544,200.587,200.543,200.557,74400001.0
2005-10-05 11:52:00,200.532,200.556,200.501,200.556,30400000.0
2005-10-05 11:53:00,200.575,200.598,200.564,200.564,71100000.0
2005-10-05 11:54:00,200.577,200.585,200.558,200.559,29200000.0
2005-10-05 11:55:00,200.567,200.582,200.567,200.572,62300001.0
2005-10-05 11:56:00,200.57,200.573,200.553,200.556,65300000.0
2005-10-05 11:57:00,200.553,200.562,200.552,200.562,49900000.0
2005-10-05 11:58:00,200.554,200.555,200.532,200.532,31000000.0
2005-10-05 11:59:00,200.551,200.625,200.536,200.625,38700001.0
2005-10-05 12:00:00,200.656,200.656,200.625,200.653,81199999.0
2005-10-05 12:01:00,200.646,200.646,200.62,200.622,47100000.0
2005-10-05 12:02:00,200.631,200.653,200.631,200.637,82000002.0
2005-10-05 12:03:00,200.637,200.637,200.596,200.602,49000000.0
2005-10-05 12:04:00,200.597,200.615,200.57,200.584,42800000.0
2005-10-05 12:05:00,200.58,200.602,200.559,200.586,50100000.0
2005-10-05 12:06:00,200.585,200.6,200.58,200.588,42600000.0
2005-10-05 12:07:00,200.586,200.589,200.573,200.577,46900000.0
2005-10-05 12:08:00,200.581,200.584,200.574,200.575,32900000.0
2005-10-05 12:09:00,200.573,200.604,200.573,200.604,35000000.0
2005-10-05 12:10:00,200.633,200.639,200.624,200.639,42400000.0
2005-10-05 12:11:00,200.655,200.673,200.647,200.666,47700000.0
2005-10-05 12:12:00,200.663,200.674,200.651,200.655,94400001.0
2005-10-05 12:13:00,200.675,200.691,200.669,200.682,61100000.0
2005-10-05 12:14:00,200.692,200.711,200.671,200.711,70500000.0
2005-10-05 12:15:00,200.674,200.726,200.66,200.672,70100000.0
2005-10-05 12:16:00,200.665,200.665,200.646,200.655,43400000.0
2005-10-05 12:17:00,200.657,200.663,200.638,200.663,77700001.0
2005-10-05 12:18:00,200.66,200.675,200.655,200.675,32400000.0
2005-10-05 12:19:00,200.682,200.692,200.666,200.692,53900001.0
2005-10-05 12:20:00,200.701,200.718,200.68,200.712,38700000.0
2005-10-05 12:21:00,200.721,200.736,200.707,200.72,63700000.0
2005-10-05 12:22:00,200.734,200.743,200.73,200.73,21900000.0
2005-10-05 12:23:00,200.746,200.746,200.724,200.724,15100000.0
2005-10-05 12:24:00,200.705,200.723,200.677,200.677,27300000.0
2005-10-05 12:25:00,200.677,200.692,200.676,200.692,62000001.0
2005-10-05 12:26:00,200.684,200.713,200.678,200.713,22500000.0
2005-10-05 12:27:00,200.708,200.708,200.666,200.682,42200001.0
2005-10-05 12:28:00,200.718,200.731,200.69,200.713,54300000.0
2005-10-05 12:29:00,200.713,200.719,200.698,200.705,43100000.0
2005-10-05 12:30:00,200.699,200.725,200.699,200.716,46700000.0
2005-10-05 12:31:00,200.72,200.739,200.72,200.723,29300000.0
2005-10-05 12:32:00,200.728,200.734,200.707,200.718,58300000.0
2005-10-05 12:33:00,200.718,200.729,200.718,200.726,29300000.0
2005-10-05 12:34:00,200.72,200.747,200.72,200.747,40800000.0
2005-10-05 12:35:00,200.754,200.754,200.731,200.74,44500000.0
2005-10-05 12:36:00,200.736,200.761,200.736,200.747,52599999.0
2005-10-05 12:37:00,200.744,200.749,200.717,200.732,95300001.0
2005-10-05 12:38:00,200.731,200.739,200.726,200.73,62200000.0
2005-10-05 12:39:00,200.714,200.751,200.701,200.751,52100000.0
2005-10-05 12:40:00,200.751,200.753,200.731,200.749,16500000.0
2005-10-05 12:41:00,200.761,200.769,200.746,200.746,93200000.0
2005-10-05 12:42:00,200.75,200.75,200.73,200.738,63100000.0
2005-10-05 12:43:00,200.732,200.741,200.717,200.725,47400000.0
2005-10-05 12:44:00,200.729,200.731,200.711,200.714,50900000.0
2005-10-05 12:45:00,200.705,200.727,200.689,200.726,45800000.0
2005-10-05 12:46:00,200.713,200.718,200.698,200.709,28900000.0
2005-10-05 12:47:00,200.708,200.708,200.692,200.701,70600000.0
2005-10-05 12:48:00,200.688,200.716,200.688,200.693,30300000.0
2005-10-05 12:49:00,200.694,200.717,200.69,200.69,72800000.0
2005-10-05 12:50:00,200.737,200.758,200.718,200.757,46400000.0
2005-10-05 12:51:00,200.714,200.727,200.693,200.727,47000001.0
2005-10-05 12:52:00,200.698,200.705,200.698,200.705,15200000.0
2005-10-05 12:53:00,200.692,200.714,200.692,200.695,40899999.0
2005-10-05 12:54:00,200.713,200.734,200.68,200.724,44600000.0
2005-10-05 12:55:00,200.721,200.735,200.705,200.735,56300000.0
2005-10-05 12:56:00,200.707,200.713,200.703,200.711,38100000.0
2005-10-05 12:57:00,200.697,200.702,200.689,200.698,44800000.0
2005-10-05 12:58:00,200.703,200.703,200.685,200.698,47000000.0
2005-10-05 12:59:00,200.7,200.7,200.662,200.676,58900000.0
2005-10-05 13:00:00,200.674,200.708,200.671,200.708,63700001.0
2005-10-05 13:01:00,200.727,200.73,200.664,200.675,35600000.0
2005-10-05 13:02:00,200.672,200.681,200.657,200.657,96700001.0
2005-10-05 13:03:00,200.652,200.652,200.606,200.606,56600000.0
2005-10-05 13:04:00,200.588,200.596,200.57,200.574,59099999.0
2005-10-05 13:05:00,200.575,200.575,200.552,200.567,65100000.0
2005-10-05 13:06:00,200.571,200.623,200.571,200.59,76100001.0
2005-10-05 13:07:00,200.571,200.573,200.565,200.57,36300000.0
2005-10-05 13:08:00,200.564,200.579,200.564,200.578,33100000.0
2005-10-05 13:09:00,200.566,200.566,200.533,200.533,41000000.0
2005-10-05 13:10:00,200.523,200.524,200.508,200.511,37100000.0
2005-10-05 13:11:00,200.511,200.513,200.494,200.5,56300001.0
2005-10-05 13:12:00,200.512,200.533,200.512,200.533,41500000.0
2005-10-05 13:13:00,200.536,200.536,200.515,200.521,41600000.0
2005-10-05 13:14:00,200.524,200.524,200.496,200.5,65000000.0
2005-10-05 13:15:00,200.494,200.518,200.494,200.51,55400000.0
2005-10-05 13:16:00,200.516,200.55,200.512,200.545,69400000.0
2005-10-05 13:17:00,200.532,200.547,200.51,200.535,61400000.0
2005-10-05 13:18:00,200.553,200.58,200.533,200.566,67400000.0
2005-10-05 13:19:00,200.553,200.555,200.515,200.515,44400000.0
2005-10-05 13:20:00,200.529,200.533,200.516,200.516,67600001.0
2005-10-05 13:21:00,200.518,200.553,200.518,200.547,25500000.0
2005-10-05 13:22:00,200.542,200.562,200.542,200.555,45399999.0
2005-10-05 13:23:00,200.569,200.584,200.569,200.573,63000000.0
2005-10-05 13:24:00,200.617,200.617,200.555,200.564,70300000.0
2005-10-05 13:25:00,200.609,200.627,200.582,200.593,60200001.0
2005-10-05 13:26:00,200.596,200.596,200.571,200.583,63700000.0
2005-10-05 13:27:00,200.577,200.598,200.575,200.586,56399999.0
2005-10-05 13:28:00,200.582,200.614,200.554,200.564,37000000.0
2005-10-05 13:29:00,200.617,200.628,200.589,200.593,69700000.0
2005-10-05 13:30:00,200.59,200.64,200.585,200.597,55100001.0
2005-10-05 13:31:00,200.595,200.609,200.594,200.594,33200000.0
2005-10-05 13:32:00,200.591,200.625,200.57,200.625,89400000.0
2005-10-05 13:33:00,200.647,200.663,200.596,200.599,54700000.0
2005-10-05 13:34:00,200.604,200.64,200.603,200.64,46700000.0
2005-10-05 13:35:00,200.653,200.665,200.623,200.628,66000001.0
2005-10-05 13:36:00,200.623,200.675,200.613,200.665,45200000.0
2005-10-05 13:37:00,200.663,200.697,200.641,200.694,41000000.0
2005-10-05 13:38:00,200.679,200.698,200.657,200.671,33600000.0
2005-10-05 13:39:00,200.669,200.697,200.645,200.646,48300000.0
2005-10-05 13:40:00,200.661,200.69,200.66,200.69,84700000.0
2005-10-05 13:41:00,200.717,200.723,200.693,200.693,23600000.0
2005-10-05 13:42:00,200.685,200.7,200.685,200.697,34100000.0
2005-10-05 13:43:00,200.705,200.705,200.685,200.685,47299999.0
2005-10-05 13:44:00,200.689,200.702,200.688,200.695,86300001.0
2005-10-05 13:45:00,200.682,200.739,200.682,200.689,41200000.0
2005-10-05 13:46:00,200.674,200.706,200.674,200.697,33400000.0
2005-10-05 13:47:00,200.708,200.714,200.68,200.68,34700000.0
2005-10-05 13:48:00,200.682,200.687,200.659,200.672,33800000.0
2005-10-05 13:49:00,200.686,200.686,200.653,200.665,23100000.0
2005-10-05 13:50:00,200.672,200.672,200.6,200.606,79999999.0
2005-10-05 13:51:00,200.618,200.624,200.582,200.585,46100001.0
2005-10-05 13:52:00,200.602,200.635,200.574,200.602,30300000.0
2005-10-05 13:53:00,200.64,200.666,200.627,200.663,31500000.0
2005-10-05 13:54:00,200.61,200.635,200.61,200.626,48400000.0
2005-10-05 13:55:00,200.621,200.626,200.597,200.597,28800000.0
2005-10-05 13:56:00,200.581,200.605,200.566,200.586,45400000.0
2005-10-05 13:57:00,200.614,200.615,200.591,200.615,39500000.0
2005-10-05 13:58:00,200.608,200.608,200.591,200.6,26500000.0
2005-10-05 13:59:00,200.6,200.617,200.597,200.616,32900000.0
2005-10-05 14:00:00,200.605,200.637,200.605,200.63,37200000.0
2005-10-05 14:01:00,200.637,200.637,200.615,200.62,30300000.0
2005-10-05 14:02:00,200.615,200.628,200.596,200.626,32200000.0
2005-10-05 14:03:00,200.618,200.632,200.595,200.616,35900000.0
2005-10-05 14:04:00,200.6,200.618,200.593,200.606,66700000.0
2005-10-05 14:05:00,200.617,200.648,200.616,200.648,24100000.0
2005-10-05 14:06:00,200.658,200.726,200.658,200.726,38300000.0
2005-10-05 14:07:00,200.733,200.733,200.691,200.691,36100001.0
2005-10-05 14:08:00,200.7,200.731,200.689,200.731,48700001.0
2005-10-05 14:09:00,200.747,200.786,200.747,200.771,31000000.0
2005-10-05 14:10:00,200.747,200.747,200.696,200.696,26900000.0
2005-10-05 14:11:00,200.689,200.701,200.686,200.687,65000000.0
2005-10-05 14:12:00,200.663,200.669,200.65,200.669,23000000.0
2005-10-05 14:13:00,200.667,200.689,200.657,200.66,65300001.0
2005-10-05 14:14:00,200.662,200.676,200.653,200.675,71400001.0
2005-10-05 14:15:00,200.679,200.679,200.647,200.647,45900000.0
2005-10-05 14:16:00,200.672,200.672,200.616,200.618,26600000.0
2005-10-05 14:17:00,200.616,200.647,200.616,200.647,34000000.0
2005-10-05 14:18:00,200.651,200.664,200.645,200.645,38300000.0
2005-10-05 14:19:00,200.635,200.645,200.621,200.645,55500000.0
2005-10-05 14:20:00,200.649,200.655,200.635,200.655,50400000.0
2005-10-05 14:21:00,200.655,200.683,200.655,200.677,32400001.0
2005-10-05 14:22:00,200.662,200.674,200.657,200.657,63400000.0
2005-10-05 14:23:00,200.655,200.662,200.634,200.662,42600000.0
2005-10-05 14:24:00,200.656,200.668,200.641,200.642,27500000.0
2005-10-05 14:25:00,200.647,200.666,200.637,200.663,35800000.0
2005-10-05 14:26:00,200.678,200.698,200.672,200.68,67200000.0
2005-10-05 14:27:00,200.674,200.688,200.668,200.688,86300000.0
2005-10-05 14:28:00,200.671,200.673,200.659,200.659,20600000.0
2005-10-05 14:29:00,200.644,200.673,200.644,200.673,48200001.0
2005-10-05 14:30:00,200.662,200.673,200.655,200.669,73399998.0
2005-10-05 14:31:00,200.659,200.667,200.652,200.665,64500000.0
2005-10-05 14:32:00,200.665,200.68,200.66,200.668,42499999.0
2005-10-05 14:33:00,200.677,200.686,200.669,200.685,58400001.0
2005-10-05 14:34:00,200.695,200.695,200.666,200.666,14900000.0
2005-10-05 14:35:00,200.677,200.694,200.668,200.668,35300000.0
2005-10-05 14:36:00,200.661,200.677,200.645,200.649,88900000.0
2005-10-05 14:37:00,200.656,200.663,200.647,200.647,56700000.0
2005-10-05 14:38:00,200.653,200.654,200.645,200.648,28000000.0
2005-10-05 14:39:00,200.638,200.672,200.638,200.652,34700000.0
2005-10-05 14:40:00,200.647,200.647,200.601,200.605,26300000.0
2005-10-05 14:41:00,200.627,200.627,200.605,200.611,41900001.0
2005-10-05 14:42:00,200.615,200.632,200.608,200.62,47400000.0
2005-10-05 14:43:00,200.62,200.622,200.566,200.566,43399999.0
2005-10-05 14:44:00,200.557,200.57,200.536,200.536,55200000.0
2005-10-05 14:45:00,200.522,200.523,200.48,200.49,66200000.0
2005-10-05 14:46:00,200.503,200.513,200.465,200.465,41000000.0
2005-10-05 14:47:00,200.483,200.537,200.479,200.531,47500000.0
2005-10-05 14:48:00,200.512,200.513,200.493,200.501,34700000.0
2005-10-05 14:49:00,200.5,200.518,200.494,200.502,67000001.0
2005-10-05 14:50:00,200.494,200.494,200.457,200.473,63500000.0
2005-10-05 14:51:00,200.469,200.471,200.421,200.435,53600000.0
2005-10-05 14:52:00,200.434,200.434,200.395,200.395,24500000.0
2005-10-05 14:53:00,200.388,200.403,200.374,200.386,63799999.0
2005-10-05 14:54:00,200.376,200.408,200.367,200.408,43300001.0
2005-10-05 14:55:00,200.409,200.425,200.385,200.415,40000000.0
2005-10-05 14:56:00,200.425,200.438,200.41,200.41,37400000.0
2005-10-05 14:57:00,200.415,200.449,200.415,200.424,12200000.0
2005-10-05 14:58:00,200.427,200.427,200.4,200.416,46400000.0
2005-10-05 14:59:00,200.396,200.419,200.393,200.407,69800000.0
2005-10-05 15:00:00,200.42,200.426,200.395,200.395,31900000.0
2005-10-05 15:01:00,200.376,200.376,200.342,200.342,36100000.0
2005-10-05 15:02:00,200.318,200.318,200.283,200.313,54999999.0
2005-10-05 15:03:00,200.331,200.344,200.318,200.323,60100000.0
2005-10-05 15:04:00,200.333,200.351,200.332,200.344,48199999.0
2005-10-05 15:05:00,200.33,200.352,200.325,200.339,47900000.0
2005-10-05 15:06:00,200.331,200.331,200.313,200.32,18500000.0
2005-10-05 15:07:00,200.34,200.345,200.332,200.333,53999999.0
2005-10-05 15:08:00,200.336,200.337,200.326,200.337,32700000.0
2005-10-05 15:09:00,200.326,200.332,200.307,200.307,29000000.0
2005-10-05 15:10:00,200.297,200.306,200.283,200.295,60800000.0
2005-10-05 15:11:00,200.302,200.313,200.282,200.294,84399999.0
2005-10-05 15:12:00,200.303,200.308,200.284,200.286,34400000.0
2005-10-05 15:13:00,200.289,200.328,200.289,200.303,23500000.0
2005-10-05 15:14:00,200.301,200.301,200.274,200.285,44200000.0
2005-10-05 15:15:00,200.272,200.272,200.245,200.255,38500000.0
2005-10-05 15:16:00,200.26,200.26,200.251,200.256,41900000.0
2005-10-05 15:17:00,200.251,200.251,200.223,200.225,41400001.0
2005-10-05 15:18:00,200.223,200.236,200.205,200.216,82999999.0
2005-10-05 15:19:00,200.24,200.266,200.236,200.244,35900000.0
2005-10-05 15:20:00,200.251,200.279,200.248,200.277,83500000.0
2005-10-05 15:21:00,200.27,200.283,200.267,200.27,23100000.0
2005-10-05 15:22:00,200.265,200.28,200.263,200.263,40700000.0
2005-10-05 15:23:00,200.253,200.309,200.253,200.309,46800000.0
2005-10-05 15:24:00,200.322,200.326,200.307,200.326,50300000.0
2005-10-05 15:25:00,200.32,200.32,200.298,200.305,19100000.0
2005-10-05 15:26:00,200.306,200.32,200.306,200.311,49600000.0
2005-10-05 15:27:00,200.306,200.312,200.303,200.303,39400000.0
2005-10-05 15:28:00,200.298,200.322,200.287,200.322,59300000.0
2005-10-05 15:29:00,200.318,200.352,200.318,200.339,76699999.0
2005-10-05 15:30:00,200.326,200.342,200.296,200.31,50800000.0
2005-10-05 15:31:00,200.304,200.313,200.297,200.297,85700001.0
2005-10-05 15:32:00,200.303,200.313,200.289,200.289,23200000.0
2005-10-05 15:33:00,200.291,200.307,200.291,200.291,20300000.0
2005-10-05 15:34:00,200.275,200.307,200.275,200.307,30300000.0
2005-10-05 15:35:00,200.312,200.319,200.308,200.308,43000000.0
2005-10-05 15:36:00,200.339,200.345,200.312,200.338,60600000.0
2005-10-05 15:37:00,200.334,200.375,200.325,200.375,40200001.0
2005-10-05 15:38:00,200.394,200.42,200.373,200.42,61700001.0
2005-10-05 15:39:00,200.432,200.436,200.415,200.419,32500000.0
2005-10-05 15:40:00,200.411,200.435,200.407,200.435,72600001.0
2005-10-05 15:41:00,200.434,200.45,200.417,200.447,52600000.0
2005-10-05 15:42:00,200.433,200.433,200.414,200.414,17200000.0
2005-10-05 15:43:00,200.422,200.438,200.415,200.418,43899999.0
2005-10-05 15:44:00,200.429,200.446,200.429,200.441,29500000.0
2005-10-05 15:45:00,200.434,200.466,200.434,200.458,31000000.0
2005-10-05 15:46:00,200.471,200.471,200.446,200.458,43400000.0
2005-10-05 15:47:00,200.452,200.455,200.431,200.447,57200000.0
2005-10-05 15:48:00,200.459,200.459,200.445,200.452,28800000.0
2005-10-05 15:49:00,200.452,200.457,200.425,200.457,41600000.0
2005-10-05 15:50:00,200.447,200.458,200.426,200.452,58300000.0
2005-10-05 15:51:00,200.445,200.445,200.427,200.445,76700000.0
2005-10-05 15:52:00,200.442,200.447,200.437,200.437,57099999.0
2005-10-05 15:53:00,200.454,200.454,200.428,200.428,25400000.0
2005-10-05 15:54:00,200.442,200.444,200.431,200.44,33000000.0
2005-10-05 15:55:00,200.432,200.434,200.414,200.427,23800000.0
2005-10-05 15:56:00,200.443,200.45,200.399,200.408,74000000.0
2005-10-05 15:57:00,200.432,200.448,200.432,200.448,77599999.0
2005-10-05 15:58:00,200.437,200.437,200.384,200.385,37000000.0
2005-10-05 15:59:00,200.417,200.427,200.405,200.42,52700000.0
2005-10-05 16:00:00,200.39,200.39,200.341,200.351,29200000.0
2005-10-05 16:01:00,200.374,200.418,200.369,200.412,28200000.0
2005-10-05 16:02:00,200.39,200.461,200.39,200.427,21000000.0
2005-10-05 16:03:00,200.429,200.451,200.399,200.399,44000000.0
2005-10-05 16:04:00,200.393,200.484,200.387,200.484,35400000.0
2005-10-05 16:05:00,200.49,200.49,200.463,200.473,64000000.0
2005-10-05 16:06:00,200.473,200.473,200.437,200.437,79900000.0
2005-10-05 16:07:00,200.427,200.479,200.427,200.454,32500000.0
2005-10-05 16:08:00,200.482,200.524,200.482,200.511,14800000.0
2005-10-05 16:09:00,200.506,200.532,200.503,200.532,36700000.0
2005-10-05 16:10:00,200.515,200.561,200.511,200.561,22300000.0
2005-10-05 16:11:00,200.554,200.579,200.541,200.569,60900000.0
2005-10-05 16:12:00,200.569,200.569,200.525,200.551,51700000.0
2005-10-05 16:13:00,200.55,200.567,200.54,200.554,29800000.0
2005-10-05 16:14:00,200.533,200.54,200.519,200.54,52500000.0
2005-10-05 16:15:00,200.555,200.555,200.516,200.518,20200000.0
2005-10-05 16:16:00,200.486,200.529,200.482,200.529,34000000.0
2005-10-05 16:17:00,200.534,200.56,200.526,200.546,12300000.0
2005-10-05 16:18:00,200.531,200.546,200.521,200.534,36299999.0
2005-10-05 16:19:00,200.56,200.566,200.483,200.504,57700000.0
2005-10-05 16:20:00,200.53,200.551,200.516,200.516,64700000.0
2005-10-05 16:21:00,200.521,200.528,200.504,200.507,56200000.0
2005-10-05 16:22:00,200.523,200.545,200.51,200.525,108499999.0
2005-10-05 16:23:00,200.522,200.525,200.499,200.507,103700001.0
2005-10-05 16:24:00,200.5,200.5,200.472,200.487,65800000.0
2005-10-05 16:25:00,200.496,200.566,200.486,200.566,52200000.0
2005-10-05 16:26:00,200.576,200.576,200.539,200.539,31000000.0
2005-10-05 16:27:00,200.539,200.578,200.539,200.567,63300001.0
2005-10-05 16:28:00,200.539,200.539,200.505,200.516,31600000.0
2005-10-05 16:29:00,200.543,200.563,200.538,200.547,65899999.0
2005-10-05 16:30:00,200.54,200.574,200.531,200.531,49100000.0
2005-10-05 16:31:00,200.515,200.554,200.509,200.522,68800000.0
2005-10-05 16:32:00,200.513,200.529,200.495,200.51,54600001.0
2005-10-05 16:33:00,200.506,200.544,200.506,200.54,34299999.0
2005-10-05 16:34:00,200.565,200.597,200.555,200.597,59600000.0
2005-10-05 16:35:00,200.588,200.626,200.581,200.591,55600000.0
2005-10-05 16:36:00,200.611,200.642,200.586,200.611,45399999.0
2005-10-05 16:37:00,200.611,200.618,200.594,200.613,71600001.0
2005-10-05 16:38:00,200.597,200.603,200.528,200.528,53400000.0
2005-10-05 16:39:00,200.518,200.552,200.515,200.534,67800000.0
2005-10-05 16:40:00,200.5,200.509,200.459,200.459,45800001.0
2005-10-05 16:41:00,200.479,200.49,200.451,200.451,67100000.0
2005-10-05 16:42:00,200.44,200.44,200.402,200.413,38000001.0
2005-10-05 16:43:00,200.415,200.433,200.402,200.425,64600000.0
2005-10-05 16:44:00,200.418,200.47,200.418,200.454,62800000.0
2005-10-05 16:45:00,200.445,200.486,200.445,200.48,46200000.0
2005-10-05 16:46:00,200.469,200.487,200.454,200.454,29800000.0
2005-10-05 16:47:00,200.454,200.454,200.429,200.433,43000000.0
2005-10-05 16:48:00,200.453,200.479,200.436,200.476,56400000.0
2005-10-05 16:49:00,200.487,200.488,200.457,200.47,39900000.0
2005-10-05 16:50:00,200.475,200.491,200.471,200.479,59800001.0
2005-10-05 16:51:00,200.476,200.509,200.476,200.491,87500001.0
2005-10-05 16:52:00,200.493,200.503,200.479,200.503,55700001.0
2005-10-05 16:53:00,200.469,200.485,200.45,200.475,55700000.0
2005-10-05 16:54:00,200.479,200.497,200.457,200.457,56000000.0
2005-10-05 16:55:00,200.453,200.519,200.445,200.519,65600000.0
2005-10-05 16:56:00,200.518,200.518,200.471,200.483,74400000.0
2005-10-05 16:57:00,200.473,200.514,200.457,200.479,59100000.0
2005-10-05 16:58:00,200.468,200.492,200.446,200.492,44900000.0
2005-10-05 16:59:00,200.494,200.515,200.482,200.515,83000000.0
2005-10-05 17:00:00,200.507,200.517,200.445,200.445,41400000.0
2005-10-05 17:01:00,200.412,200.435,200.376,200.376,49000000.0
2005-10-05 17:02:00,200.379,200.392,200.354,200.392,27100000.0
2005-10-05 17:03:00,200.39,200.442,200.381,200.4,77300000.0
2005-10-05 17:04:00,200.418,200.418,200.375,200.39,54500001.0
2005-10-05 17:05:00,200.381,200.381,200.323,200.323,44400000.0
2005-10-05 17:06:00,200.354,200.427,200.354,200.427,63599999.0
2005-10-05 17:07:00,200.434,200.443,200.419,200.443,55900000.0
2005-10-05 17:08:00,200.418,200.427,200.409,200.422,64600000.0
2005-10-05 17:09:00,200.418,200.422,200.399,200.411,62099999.0
2005-10-05 17:10:00,200.417,200.433,200.411,200.416,43900000.0
2005-10-05 17:11:00,200.416,200.432,200.404,200.404,38200000.0
2005-10-05 17:12:00,200.421,200.429,200.402,200.402,38400000.0
2005-10-05 17:13:00,200.411,200.425,200.398,200.425,36100000.0
2005-10-05 17:14:00,200.431,200.436,200.411,200.436,32000000.0
2005-10-05 17:15:00,200.434,200.438,200.405,200.438,70100001.0
2005-10-05 17:16:00,200.442,200.442,200.405,200.421,52600000.0
2005-10-05 17:17:00,200.427,200.453,200.426,200.426,38500000.0
2005-10-05 17:18:00,200.433,200.508,200.433,200.508,35500000.0
2005-10-05 17:19:00,200.547,200.547,200.493,200.494,55800000.0
2005-10-05 17:20:00,200.489,200.501,200.477,200.488,44000000.0
2005-10-05 17:21:00,200.507,200.516,200.478,200.516,52400000.0
2005-10-05 17:22:00,200.514,200.527,200.488,200.497,59300000.0
2005-10-05 17:23:00,200.516,200.542,200.494,200.542,34200000.0
2005-10-05 17:24:00,200.553,200.57,200.524,200.558,45900000.0
2005-10-05 17:25:00,200.534,200.541,200.518,200.535,44600000.0
2005-10-05 17:26:00,200.534,200.536,200.505,200.511,27700000.0
2005-10-05 17:27:00,200.496,200.505,200.481,200.49,16600000.0
2005-10-05 17:28:00,200.472,200.479,200.428,200.428,43900001.0
2005-10-05 17:29:00,200.438,200.438,200.402,200.432,78700000.0
2005-10-05 17:30:00,200.427,200.467,200.427,200.466,66500000.0
2005-10-05 17:31:00,200.49,200.53,200.49,200.525,83300000.0
2005-10-05 17:32:00,200.515,200.547,200.502,200.547,61000001.0
2005-10-05 17:33:00,200.549,200.562,200.539,200.555,38300000.0
2005-10-05 17:34:00,200.549,200.57,200.549,200.57,52500000.0
2005-10-05 17:35:00,200.543,200.606,200.543,200.595,65600001.0
2005-10-05 17:36:00,200.61,200.62,200.577,200.585,92399999.0
2005-10-05 17:37:00,200.557,200.593,200.552,200.593,57000000.0
2005-10-05 17:38:00,200.597,200.643,200.597,200.632,44600000.0
2005-10-05 17:39:00,200.607,200.615,200.585,200.615,29500000.0
2005-10-05 17:40:00,200.581,200.61,200.572,200.6,26800000.0
2005-10-05 17:41:00,200.612,200.635,200.61,200.635,73300000.0
2005-10-05 17:42:00,200.605,200.629,200.592,200.62,48600000.0
2005-10-05 17:43:00,200.62,200.631,200.594,200.608,38500000.0
2005-10-05 17:44:00,200.616,200.625,200.601,200.625,60300000.0
2005-10-05 17:45:00,200.645,200.645,200.606,200.613,33300000.0
2005-10-05 17:46:00,200.629,200.647,200.614,200.632,70600000.0
2005-10-05 17:47:00,200.649,200.657,200.622,200.641,45600000.0
2005-10-05 17:48:00,200.649,200.708,200.649,200.708,76900000.0
2005-10-05 17:49:00,200.724,200.724,200.68,200.68,20300000.0
2005-10-05 17:50:00,200.699,200.699,200.669,200.671,47899999.0
2005-10-05 17:51:00,200.673,200.717,200.648,200.673,38300000.0
2005-10-05 17:52:00,200.666,200.668,200.604,200.65,47200000.0
2005-10-05 17:53:00,200.706,200.717,200.676,200.681,51200000.0
2005-10-05 17:54:00,200.663,200.693,200.663,200.693,58299999.0
2005-10-05 17:55:00,200.675,200.698,200.675,200.696,19100000.0
2005-10-05 17:56:00,200.682,200.698,200.666,200.67,66100000.0
2005-10-05 17:57:00,200.676,200.706,200.676,200.7,23100000.0
2005-10-05 17:58:00,200.691,200.715,200.688,200.698,53800000.0
2005-10-05 17:59:00,200.705,200.744,200.705,200.719,100000000.0
2005-10-05 18:00:00,200.709,200.713,200.681,200.681,56500000.0
2005-10-05 18:01:00,200.704,200.719,200.686,200.703,551000004.0
2005-10-05 18:02:00,200.721,200.754,200.72,200.73,803599999.0
2005-10-05 18:03:00,200.752,200.799,200.75,200.755,663300003.0
2005-10-05 18:04:00,200.784,200.797,200.757,200.765,515400003.0
2005-10-05 18:05:00,200.755,200.78,200.718,200.732,698699998.0
2005-10-05 18:06:00,200.719,200.782,200.719,200.782,725999999.0
2005-10-05 18:07:00,200.765,200.787,200.74,200.74,730899997.0
2005-10-05 18:08:00,200.757,200.781,200.742,200.761,730199999.0
2005-10-05 18:09:00,200.739,200.779,200.739,200.758,500999999.0
2005-10-05 18:10:00,200.772,200.819,200.76,200.8,453599997.0
2005-10-05 18:11:00,200.816,200.845,200.805,200.823,353800000.0
2005-10-05 18:12:00,200.819,200.849,200.814,200.822,298500001.0
2005-10-05 18:13:00,200.792,200.794,200.723,200.723,486100003.0
2005-10-05 18:14:00,200.756,200.784,200.719,200.734,644800001.0
2005-10-05 18:15:00,200.731,200.752,200.714,200.748,714300002.0
2005-10-05 18:16:00,200.757,200.795,200.74,200.763,737100002.0
2005-10-05 18:17:00,200.788,200.807,200.772,200.772,290200000.0
2005-10-05 18:18:00,200.762,200.795,200.755,200.768,337199998.0
2005-10-05 18:19:00,200.768,200.811,200.768,200.798,508099998.0
2005-10-05 18:20:00,200.798,200.84,200.775,200.809,575499998.0
2005-10-05 18:21:00,200.831,200.863,200.822,200.858,496499999.0
2005-10-05 18:22:00,200.855,200.876,200.816,200.855,481300003.0
2005-10-05 18:23:00,200.858,200.881,200.837,200.859,790500002.0
2005-10-05 18:24:00,200.853,200.909,200.835,200.872,488000000.0
2005-10-05 18:25:00,200.882,200.904,200.865,200.872,419800001.0
2005-10-05 18:26:00,200.885,200.899,200.817,200.817,335000000.0
2005-10-05 18:27:00,200.815,200.824,200.791,200.815,455099998.0
2005-10-05 18:28:00,200.83,200.857,200.819,200.819,344099998.0
2005-10-05 18:29:00,200.837,200.879,200.837,200.84,448999999.0
2005-10-05 18:30:00,200.858,200.863,200.818,200.818,311899999.0
2005-10-05 18:31:00,200.815,200.837,200.805,200.837,346400000.0
2005-10-05 18:32:00,200.842,200.879,200.838,200.857,504400002.0
2005-10-05 18:33:00,200.833,200.843,200.815,200.827,527700002.0
2005-10-05 18:34:00,200.839,200.88,200.824,200.835,548499999.0
2005-10-05 18:35:00,200.84,200.867,200.809,200.809,412800001.0
2005-10-05 18:36:00,200.8,200.833,200.795,200.833,320300001.0
2005-10-05 18:37:00,200.839,200.844,200.816,200.83,207499996.0
2005-10-05 18:38:00,200.848,200.869,200.848,200.864,151000000.0
2005-10-05 18:39:00,200.875,200.882,200.852,200.875,95400000.0
2005-10-05 18:40:00,200.865,200.902,200.827,200.865,308600002.0
2005-10-05 18:41:00,200.846,200.895,200.817,200.834,322799999.0
2005-10-05 18:42:00,200.842,200.867,200.796,200.845,220900000.0
2005-10-05 18:43:00,200.814,200.841,200.812,200.828,78000000.0
2005-10-05 18:44:00,200.857,200.893,200.824,200.845,330600000.0
2005-10-05 18:45:00,200.844,200.88,200.837,200.859,185200002.0
2005-10-05 18:46:00,200.853,200.871,200.839,200.855,187999997.0
2005-10-05 18:47:00,200.846,200.877,200.826,200.866,113900001.0
2005-10-05 18:48:00,200.856,200.889,200.856,200.873,128099999.0
2005-10-05 18:49:00,200.862,200.913,200.847,200.875,143400000.0
2005-10-05 18:50:00,200.888,200.915,200.886,200.892,304499999.0
2005-10-05 18:51:00,200.874,200.885,200.834,200.858,161500001.0
2005-10-05 18:52:00,200.894,200.91,200.847,200.847,229199999.0
2005-10-05 18:53:00,200.847,200.878,200.847,200.85,219499999.0
2005-10-05 18:54:00,200.864,200.917,200.841,200.883,210600001.0
2005-10-05 18:55:00,200.881,200.921,200.84,200.855,296800000.0
2005-10-05 18:56:00,200.848,200.894,200.831,200.879,21000000.0
2005-10-05 18:57:00,200.873,200.908,200.852,200.865,169400000.0
2005-10-05 18:58:00,200.924,200.924,200.845,200.845,342300002.0
2005-10-05 18:59:00,200.821,200.834,200.793,200.818,285899999.0
2005-10-05 19:00:00,200.813,200.886,200.813,200.886,92100000.0
2005-10-05 19:01:00,200.811,200.842,200.811,200.829,122499999.0
2005-10-05 19:02:00,200.854,200.898,200.823,200.823,228300001.0
2005-10-05 19:03:00,200.84,200.863,200.804,200.814,298700000.0
2005-10-05 19:04:00,200.813,200.842,200.783,200.818,237600002.0
2005-10-05 19:05:00,200.828,200.878,200.788,200.82,176899999.0
2005-10-05 19:06:00,200.826,200.866,200.826,200.839,448600001.0
2005-10-05 19:07:00,200.86,200.907,200.81,200.857,257800000.0
2005-10-05 19:08:00,200.842,200.896,200.822,200.822,301800000.0
2005-10-05 19:09:00,200.816,200.871,200.779,200.833,141800000.0
2005-10-05 19:10:00,200.82,200.82,200.787,200.807,116500000.0
2005-10-05 19:11:00,200.817,200.846,200.79,200.79,55700000.0
2005-10-05 19:12:00,200.812,200.828,200.8,200.814,117100002.0
2005-10-05 19:13:00,200.817,200.878,200.761,200.812,146700001.0
2005-10-05 19:14:00,200.81,200.824,200.786,200.807,211699999.0
2005-10-05 19:15:00,200.821,200.848,200.809,200.809,284700000.0
2005-10-05 19:16:00,200.807,200.822,200.784,200.784,72400000.0
2005-10-05 19:17:00,200.798,200.854,200.798,200.835,140199999.0
2005-10-05 19:18:00,200.803,200.845,200.797,200.797,151200001.0
2005-10-05 19:19:00,200.815,200.856,200.815,200.837,222400000.0
2005-10-05 19:20:00,200.832,200.849,200.779,200.825,247700000.0
2005-10-05 19:21:00,200.832,200.861,200.831,200.842,139200001.0
2005-10-05 19:22:00,200.878,200.893,200.834,200.882,102600000.0
2005-10-05 19:23:00,200.826,200.84,200.815,200.817,481100001.0
2005-10-05 19:24:00,200.811,200.893,200.811,200.893,125899998.0
2005-10-05 19:25:00,200.838,200.844,200.83,200.837,241900002.0
2005-10-05 19:26:00,200.833,200.859,200.822,200.825,430900000.0
2005-10-05 19:27:00,200.856,200.882,200.796,200.82,259200000.0
2005-10-05 19:28:00,200.833,200.874,200.831,200.874,193600001.0
2005-10-05 19:29:00,200.852,200.876,200.816,200.876,74000000.0
2005-10-05 19:30:00,200.829,200.859,200.808,200.848,248500001.0
2005-10-05 19:31:00,200.826,200.856,200.826,200.852,160600001.0
2005-10-05 19:32:00,200.854,200.908,200.845,200.87,331200000.0
2005-10-05 19:33:00,200.87,200.893,200.87,200.89,197999998.0
2005-10-05 19:34:00,200.898,200.916,200.856,200.909,194500001.0
2005-10-05 19:35:00,200.866,200.873,200.821,200.84,277900001.0
2005-10-05 19:36:00,200.86,200.886,200.811,200.813,252100002.0
2005-10-05 19:37:00,200.82,200.844,200.82,200.834,73800000.0
2005-10-05 19:38:00,200.842,200.869,200.814,200.847,253400003.0
2005-10-05 19:39:00,200.855,200.871,200.848,200.848,180100000.0
2005-10-05 19:40:00,200.86,200.901,200.847,200.847,222999999.0
2005-10-05 19:41:00,200.899,200.929,200.868,200.885,277600001.0
2005-10-05 19:42:00,200.887,200.937,200.869,200.889,192600000.0
2005-10-05 19:43:00,200.936,200.944,200.919,200.92,55900000.0
2005-10-05 19:44:00,200.88,200.895,200.875,200.875,178000000.0
2005-10-05 19:45:00,200.893,200.952,200.86,200.911,107800000.0
2005-10-05 19:46:00,200.91,200.941,200.875,200.908,105100000.0
2005-10-05 19:47:00,200.912,200.914,200.875,200.883,48800000.0
2005-10-05 19:48:00,200.87,200.905,200.867,200.873,211100000.0
2005-10-05 19:49:00,200.861,200.873,200.857,200.87,147499999.0
2005-10-05 19:50:00,200.883,200.897,200.851,200.851,175400000.0
2005-10-05 19:51:00,200.851,200.892,200.851,200.888,139000000.0
2005-10-05 19:52:00,200.851,200.873,200.824,200.846,160899999.0
2005-10-05 19:53:00,200.861,200.892,200.82,200.875,201900002.0
2005-10-05 19:54:00,200.869,200.903,200.85,200.894,146200001.0
2005-10-05 19:55:00,200.865,200.922,200.862,200.87,82100000.0
2005-10-05 19:56:00,200.866,200.905,200.849,200.871,137600000.0
2005-10-05 19:57:00,200.846,200.907,200.846,200.906,144100001.0
2005-10-05 19:58:00,200.852,200.857,200.826,200.826,333899999.0
2005-10-05 19:59:00,200.829,200.854,200.821,200.84,243600000.0
2005-10-05 20:00:00,200.835,200.85,200.821,200.832,103199998.0
2005-10-05 20:01:00,200.844,200.858,200.833,200.838,111900000.0
2005-10-05 20:02:00,200.831,200.864,200.797,200.841,169199999.0
2005-10-05 20:03:00,200.812,200.819,200.783,200.783,105000000.0
2005-10-05 20:04:00,200.785,200.82,200.749,200.797,177700000.0
2005-10-05 20:05:00,200.785,200.809,200.758,200.795,124499999.0
2005-10-05 20:06:00,200.783,200.798,200.744,200.75,230399998.0
2005-10-05 20:07:00,200.766,200.77,200.732,200.736,162299998.0
2005-10-05 20:08:00,200.744,200.749,200.715,200.721,158200000.0
2005-10-05 20:09:00,200.732,200.765,200.706,200.745,193200003.0
2005-10-05 20:10:00,200.742,200.788,200.731,200.735,151500000.0
2005-10-05 20:11:00,200.739,200.787,200.723,200.751,288000001.0
2005-10-05 20:12:00,200.739,200.77,200.712,200.77,538900000.0
2005-10-05 20:13:00,200.72,200.799,200.72,200.781,126800000.0
2005-10-05 20:14:00,200.731,200.758,200.731,200.744,175400000.0
2005-10-05 20:15:00,200.762,200.781,200.734,200.737,319700000.0
2005-10-05 20:16:00,200.734,200.755,200.729,200.735,159699999.0
2005-10-05 20:17:00,200.746,200.755,200.74,200.752,42800000.0
2005-10-05 20:18:00,200.752,200.808,200.742,200.798,147400000.0
2005-10-05 20:19:00,200.805,200.805,200.742,200.768,135100001.0
2005-10-05 20:20:00,200.755,200.777,200.716,200.777,282600001.0
2005-10-05 20:21:00,200.778,200.795,200.738,200.795,126500000.0
2005-10-05 20:22:00,200.765,200.807,200.723,200.75,241800001.0
2005-10-05 20:23:00,200.739,200.782,200.717,200.74,135500000.0
2005-10-05 20:24:00,200.745,200.774,200.72,200.72,175599998.0
2005-10-05 20:25:00,200.718,200.772,200.718,200.761,257300000.0
2005-10-05 20:26:00,200.737,200.767,200.737,200.758,361100005.0
2005-10-05 20:27:00,200.75,200.777,200.737,200.737,162600000.0
2005-10-05 20:28:00,200.731,200.803,200.719,200.786,358900002.0
2005-10-05 20:29:00,200.757,200.768,200.74,200.745,456399995.0
2005-10-05 20:30:00,200.808,200.819,200.759,200.801,547799997.0
2005-10-05 20:31:00,200.783,200.817,200.783,200.793,507099996.0
2005-10-05 20:32:00,200.792,200.817,200.784,200.809,603299998.0
2005-10-05 20:33:00,200.784,200.784,200.742,200.776,163800000.0
2005-10-05 20:34:00,200.78,200.805,200.78,200.79,185700001.0
2005-10-05 20:35:00,200.808,200.811,200.746,200.746,134400001.0
2005-10-05 20:36:00,200.733,200.766,200.719,200.726,131000001.0
2005-10-05 20:37:00,200.769,200.769,200.691,200.732,64900000.0
2005-10-05 20:38:00,200.729,200.757,200.707,200.728,261300001.0
2005-10-05 20:39:00,200.711,200.74,200.695,200.722,151300000.0
2005-10-05 20:40:00,200.746,200.755,200.711,200.723,335300001.0
2005-10-05 20:41:00,200.746,200.758,200.684,200.709,178100001.0
2005-10-05 20:42:00,200.717,200.768,200.701,200.722,188800000.0
2005-10-05 20:43:00,200.75,200.793,200.719,200.736,250099999.0
2005-10-05 20:44:00,200.793,200.81,200.716,200.808,329299999.0
2005-10-05 20:45:00,200.735,200.785,200.703,200.729,261799999.0
2005-10-05 20:46:00,200.789,200.805,200.751,200.773,264300000.0
2005-10-05 20:47:00,200.727,200.803,200.716,200.716,185600000.0
2005-10-05 20:48:00,200.714,200.783,200.695,200.705,233000001.0
2005-10-05 20:49:00,200.708,200.711,200.69,200.711,170600001.0
2005-10-05 20:50:00,200.706,200.759,200.683,200.683,450800004.0
2005-10-05 20:51:00,200.698,200.726,200.697,200.703,114599999.0
2005-10-05 20:52:00,200.705,200.717,200.695,200.705,89100000.0
2005-10-05 20:53:00,200.704,200.743,200.679,200.703,279199998.0
2005-10-05 20:54:00,200.712,200.772,200.712,200.734,141900000.0
2005-10-05 20:55:00,200.702,200.702,200.671,200.672,292700002.0
2005-10-05 20:56:00,200.691,200.746,200.678,200.691,170100000.0
2005-10-05 20:57:00,200.707,200.718,200.692,200.71,309500002.0
2005-10-05 20:58:00,200.709,200.728,200.704,200.727,353599998.0
2005-10-05 20:59:00,200.729,200.73,200.707,200.707,448899999.0
2005-10-05 21:00:00,200.712,200.763,200.712,200.713,415400000.0
2005-10-05 21:01:00,200.72,200.742,200.713,200.713,417999997.0
2005-10-05 21:02:00,200.712,200.741,200.712,200.728,253500001.0
2005-10-05 21:03:00,200.731,200.774,200.72,200.741,231199999.0
2005-10-05 21:04:00,200.743,200.804,200.742,200.752,83300000.0
2005-10-05 21:05:00,200.761,200.824,200.752,200.766,94400000.0
2005-10-05 21:06:00,200.758,200.773,200.718,200.765,154199998.0
2005-10-05 21:07:00,200.786,200.799,200.768,200.773,197900001.0
2005-10-05 21:08:00,200.733,200.801,200.719,200.767,138400000.0
2005-10-05 21:09:00,200.778,200.86,200.772,200.86,78700002.0
2005-10-05 21:10:00,200.791,200.812,200.791,200.792,114400001.0
2005-10-05 21:11:00,200.792,200.852,200.792,200.852,99300001.0
2005-10-05 21:12:00,200.803,200.854,200.803,200.818,92400000.0
2005-10-05 21:13:00,200.807,200.837,200.798,200.798,132300000.0
2005-10-05 21:14:00,200.794,200.86,200.794,200.803,392399999.0
2005-10-05 21:15:00,200.784,200.864,200.784,200.809,315900001.0
2005-10-05 21:16:00,200.797,200.876,200.797,200.858,100400000.0
2005-10-05 21:17:00,200.863,200.874,200.841,200.852,203000000.0
2005-10-05 21:18:00,200.85,200.863,200.834,200.843,168300001.0
2005-10-05 21:19:00,200.844,200.88,200.822,200.88,230000002.0
2005-10-05 21:20:00,200.876,200.876,200.828,200.862,340000000.0
2005-10-05 21:21:00,200.859,200.88,200.839,200.875,307900004.0
2005-10-05 21:22:00,200.857,200.92,200.845,200.878,214300000.0
2005-10-05 21:23:00,200.89,200.932,200.884,200.932,151800000.0
2005-10-05 21:24:00,200.891,200.919,200.88,200.892,141100000.0
2005-10-05 21:25:00,200.883,200.909,200.875,200.895,304400002.0
2005-10-05 21:26:00,200.887,200.9,200.848,200.866,136399999.0
2005-10-05 21:27:00,200.887,200.922,200.866,200.88,171500001.0
2005-10-05 21:28:00,200.87,200.877,200.857,200.86,124899999.0
2005-10-05 21:29:00,200.861,200.892,200.823,200.885,90400000.0
2005-10-05 21:30:00,200.843,200.843,200.802,200.809,71800000.0
2005-10-05 21:31:00,200.765,200.806,200.753,200.775,54999999.0
2005-10-05 21:32:00,200.758,200.761,200.734,200.746,134000001.0
2005-10-05 21:33:00,200.746,200.752,200.711,200.738,195000000.0
2005-10-05 21:34:00,200.742,200.759,200.7,200.723,114100000.0
2005-10-05 21:35:00,200.724,200.741,200.724,200.729,26700000.0
2005-10-05 21:36:00,200.76,200.796,200.713,200.792,96199999.0
2005-10-05 21:37:00,200.793,200.793,200.71,200.745,145399998.0
2005-10-05 21:38:00,200.749,200.775,200.749,200.759,18600000.0
2005-10-05 21:39:00,200.763,200.763,200.751,200.752,58100001.0
2005-10-05 21:40:00,200.744,200.768,200.744,200.752,41600000.0
2005-10-05 21:41:00,200.787,200.808,200.731,200.731,21500000.0
2005-10-05 21:42:00,200.736,200.772,200.704,200.761,210600001.0
2005-10-05 21:43:00,200.763,200.763,200.735,200.76,48300000.0
2005-10-05 21:44:00,200.765,200.787,200.749,200.749,264600001.0
2005-10-05 21:45:00,200.794,200.81,200.764,200.777,93200001.0
2005-10-05 21:46:00,200.769,200.8,200.731,200.765,100700000.0
2005-10-05 21:47:00,200.755,200.755,200.686,200.696,102500000.0
2005-10-05 21:48:00,200.689,200.689,200.672,200.68,144600000.0
2005-10-05 21:49:00,200.676,200.702,200.668,200.702,71900000.0
2005-10-05 21:50:00,200.715,200.742,200.701,200.742,30500000.0
2005-10-05 21:51:00,200.755,200.777,200.755,200.777,143699999.0
2005-10-05 21:52:00,200.772,200.811,200.772,200.79,38000000.0
2005-10-05 21:53:00,200.781,200.807,200.761,200.784,81199998.0
2005-10-05 21:54:00,200.769,200.778,200.751,200.775,86100000.0
2005-10-05 21:55:00,200.78,200.803,200.775,200.775,50500000.0
2005-10-05 21:56:00,200.799,200.804,200.754,200.754,31800000.0
2005-10-05 21:57:00,200.745,200.775,200.745,200.773,70900000.0
2005-10-05 21:58:00,200.808,200.822,200.779,200.783,27100000.0
2005-10-05 21:59:00,200.827,200.827,200.757,200.782,148200000.0
2005-10-05 22:00:00,200.753,200.824,200.753,200.822,200600000.0
2005-10-05 22:01:00,200.792,200.806,200.763,200.797,211400003.0
2005-10-05 22:02:00,200.782,200.782,200.737,200.74,304100001.0
2005-10-05 22:03:00,200.754,200.755,200.735,200.739,122699999.0
2005-10-05 22:04:00,200.746,200.802,200.746,200.788,180500002.0
2005-10-05 22:05:00,200.781,200.781,200.755,200.768,87200000.0
2005-10-05 22:06:00,200.775,200.783,200.739,200.739,34000000.0
2005-10-05 22:07:00,200.725,200.737,200.725,200.737,59000000.0
2005-10-05 22:08:00,200.738,200.748,200.727,200.748,123800002.0
2005-10-05 22:09:00,200.746,200.756,200.739,200.756,39400000.0
2005-10-05 22:10:00,200.779,200.792,200.759,200.768,52799999.0
2005-10-05 22:11:00,200.771,200.828,200.739,200.739,112300000.0
2005-10-05 22:12:00,200.739,200.775,200.728,200.745,99500001.0
2005-10-05 22:13:00,200.737,200.77,200.729,200.732,75200000.0
2005-10-05 22:14:00,200.726,200.732,200.641,200.641,47000000.0
2005-10-05 22:15:00,200.654,200.716,200.654,200.695,109000000.0
2005-10-05 22:16:00,200.696,200.723,200.696,200.712,258200001.0
2005-10-05 22:17:00,200.729,200.738,200.709,200.709,56800000.0
2005-10-05 22:18:00,200.71,200.778,200.707,200.727,85099999.0
2005-10-05 22:19:00,200.722,200.749,200.686,200.689,65900001.0
2005-10-05 22:20:00,200.708,200.736,200.678,200.736,44400000.0
2005-10-05 22:21:00,200.7,200.76,200.691,200.713,35400000.0
2005-10-05 22:22:00,200.692,200.728,200.679,200.708,48000000.0
2005-10-05 22:23:00,200.717,200.757,200.701,200.739,67800000.0
2005-10-05 22:24:00,200.723,200.751,200.714,200.745,60299999.0
2005-10-05 22:25:00,200.74,200.742,200.728,200.728,102300000.0
2005-10-05 22:26:00,200.727,200.737,200.715,200.718,28600000.0
2005-10-05 22:27:00,200.712,200.73,200.687,200.726,202200000.0
2005-10-05 22:28:00,200.715,200.768,200.703,200.745,47800000.0
2005-10-05 22:29:00,200.735,200.759,200.695,200.736,139200000.0
2005-10-05 22:30:00,200.731,200.782,200.731,200.755,45500000.0
2005-10-05 22:31:00,200.749,200.749,200.72,200.746,60700000.0
2005-10-05 22:32:00,200.748,200.763,200.727,200.729,119200000.0
2005-10-05 22:33:00,200.738,200.743,200.703,200.727,205600002.0
2005-10-05 22:34:00,200.714,200.748,200.661,200.748,274499999.0
2005-10-05 22:35:00,200.718,200.73,200.715,200.725,79200001.0
2005-10-05 22:36:00,200.714,200.773,200.69,200.718,132600002.0
2005-10-05 22:37:00,200.715,200.72,200.7,200.707,124200000.0
2005-10-05 22:38:00,200.729,200.735,200.715,200.715,19600000.0
2005-10-05 22:39:00,200.704,200.723,200.704,200.716,24200000.0
2005-10-05 22:40:00,200.72,200.745,200.714,200.735,60100000.0
2005-10-05 22:41:00,200.748,200.751,200.713,200.751,66200000.0
2005-10-05 22:42:00,200.763,200.778,200.734,200.734,63200001.0
2005-10-05 22:43:00,200.749,200.8,200.749,200.762,100000001.0
2005-10-05 22:44:00,200.773,200.794,200.743,200.794,147499998.0
2005-10-05 22:45:00,200.799,200.82,200.777,200.82,166200001.0
2005-10-05 22:46:00,200.82,200.827,200.794,200.794,54600000.0
2005-10-05 22:47:00,200.793,200.824,200.781,200.79,74100000.0
2005-10-05 22:48:00,200.795,200.795,200.755,200.772,93099999.0
2005-10-05 22:49:00,200.78,200.795,200.74,200.746,57600000.0
2005-10-05 22:50:00,200.771,200.804,200.757,200.792,42600000.0
2005-10-05 22:51:00,200.783,200.802,200.756,200.802,98100001.0
2005-10-05 22:52:00,200.799,200.815,200.786,200.815,45600000.0
2005-10-05 22:53:00,200.798,200.819,200.775,200.814,182499999.0
2005-10-05 22:54:00,200.832,200.845,200.785,200.795,28600000.0
2005-10-05 22:55:00,200.817,200.843,200.811,200.812,90800000.0
2005-10-05 22:56:00,200.809,200.842,200.809,200.826,74100000.0
2005-10-05 22:57:00,200.835,200.875,200.822,200.839,89200000.0
2005-10-05 22:58:00,200.868,200.903,200.832,200.832,25700000.0
2005-10-05 22:59:00,200.843,200.9,200.832,200.873,71699999.0
2005-10-05 23:00:00,200.79,200.878,200.788,200.805,56400001.0
2005-10-05 23:01:00,200.815,200.851,200.807,200.851,52199999.0
2005-10-05 23:02:00,200.86,200.862,200.76,200.782,88900000.0
2005-10-05 23:03:00,200.755,200.805,200.745,200.78,64300000.0
2005-10-05 23:04:00,200.788,200.788,200.735,200.765,40700000.0
2005-10-05 23:05:00,200.759,200.784,200.739,200.779,82199999.0
2005-10-05 23:06:00,200.753,200.783,200.733,200.765,123200001.0
2005-10-05 23:07:00,200.758,200.797,200.745,200.797,34000000.0
2005-10-05 23:08:00,200.789,200.791,200.735,200.774,34100000.0
2005-10-05 23:09:00,200.771,200.782,200.73,200.73,50500000.0
2005-10-05 23:10:00,200.716,200.746,200.705,200.718,72700001.0
2005-10-05 23:11:00,200.737,200.758,200.669,200.686,88400000.0
2005-10-05 23:12:00,200.679,200.757,200.659,200.659,47300000.0
2005-10-05 23:13:00,200.655,200.742,200.644,200.727,66799999.0
2005-10-05 23:14:00,200.712,200.723,200.661,200.721,78600000.0
2005-10-05 23:15:00,200.754,200.757,200.671,200.7,30300000.0
2005-10-05 23:16:00,200.656,200.703,200.645,200.673,62900000.0
2005-10-05 23:17:00,200.668,200.709,200.642,200.709,31500000.0
2005-10-05 23:18:00,200.681,200.711,200.649,200.707,57800000.0
2005-10-05 23:19:00,200.685,200.695,200.633,200.677,78100000.0
2005-10-05 23:20:00,200.683,200.704,200.66,200.69,84999999.0
2005-10-05 23:21:00,200.634,200.684,200.606,200.658,72200001.0
2005-10-05 23:22:00,200.677,200.679,200.608,200.658,35800000.0
2005-10-05 23:23:00,200.619,200.646,200.595,200.63,48300000.0
2005-10-05 23:24:00,200.636,200.714,200.612,200.714,67400001.0
2005-10-05 23:25:00,200.711,200.719,200.697,200.697,71000000.0
2005-10-05 23:26:00,200.702,200.703,200.655,200.657,39900000.0
2005-10-05 23:27:00,200.797,200.797,200.675,200.688,34600000.0
2005-10-05 23:28:00,200.662,200.682,200.631,200.631,59600000.0
2005-10-05 23:29:00,200.645,200.661,200.645,200.645,43800000.0
2005-10-05 23:30:00,200.729,200.744,200.677,200.678,66900001.0
2005-10-05 23:31:00,200.655,200.69,200.634,200.666,33500000.0
2005-10-05 23:32:00,200.676,200.724,200.676,200.705,53100000.0
2005-10-05 23:33:00,200.714,200.754,200.714,200.752,56899999.0
2005-10-05 23:34:00,200.759,200.832,200.759,200.819,46200000.0
2005-10-05 23:35:00,200.783,200.824,200.767,200.791,45000001.0
2005-10-05 23:36:00,200.773,200.773,200.7,200.71,46400000.0
2005-10-05 23:37:00,200.71,200.72,200.685,200.685,46300000.0
2005-10-05 23:38:00,200.671,200.682,200.64,200.664,31800000.0
2005-10-05 23:39:00,200.663,200.691,200.663,200.688,55300000.0
2005-10-05 23:40:00,200.695,200.719,200.695,200.698,63799999.0
2005-10-05 23:41:00,200.721,200.732,200.7,200.7,20800000.0
2005-10-05 23:42:00,200.68,200.728,200.68,200.728,46500001.0
2005-10-05 23:43:00,200.73,200.746,200.725,200.746,37000000.0
2005-10-05 23:44:00,200.744,200.773,200.744,200.76,62400000.0
2005-10-05 23:45:00,200.767,200.773,200.746,200.746,40500000.0
2005-10-05 23:46:00,200.732,200.753,200.703,200.714,30800000.0
2005-10-05 23:47:00,200.75,200.849,200.738,200.847,51000000.0
2005-10-05 23:48:00,200.794,200.814,200.703,200.75,54600001.0
2005-10-05 23:49:00,200.747,200.766,200.71,200.745,79500000.0
2005-10-05 23:50:00,200.725,200.813,200.725,200.813,22800000.0
2005-10-05 23:51:00,200.83,200.853,200.825,200.839,74300000.0
2005-10-05 23:52:00,200.852,200.873,200.799,200.799,39800000.0
2005-10-05 23:53:00,200.852,200.859,200.799,200.799,58500001.0
2005-10-05 23:54:00,200.814,200.834,200.791,200.793,35600000.0
2005-10-05 23:55:00,200.822,200.882,200.822,200.865,25500000.0
2005-10-05 23:56:00,200.895,200.901,200.826,200.901,65699999.0
2005-10-05 23:57:00,200.914,200.917,200.877,200.886,34400000.0
2005-10-05 23:58:00,200.957,201.023,200.938,200.982,62500000.0
2005-10-05 23:59:00,200.967,200.972,200.82,200.86,49700000.0
2005-10-06 00:00:00,200.89,200.955,200.862,200.955,52200000.0
2005-10-06 00:01:00,200.958,200.99,200.945,200.99,38500000.0
2005-10-06 00:02:00,200.988,201.026,200.983,201.005,79400000.0
2005-10-06 00:03:00,201.031,201.061,200.986,201.061,47000000.0
2005-10-06 00:04:00,201.117,201.164,201.081,201.087,61099999.0
2005-10-06 00:05:00,201.081,201.163,201.068,201.156,56700000.0
2005-10-06 00:06:00,201.088,201.139,201.088,201.121,39800000.0
2005-10-06 00:07:00,201.173,201.182,201.141,201.163,16600000.0
2005-10-06 00:08:00,201.172,201.184,201.089,201.1,44000000.0
2005-10-06 00:09:00,201.084,201.084,201.032,201.039,38600000.0
2005-10-06 00:10:00,201.042,201.042,200.995,201.006,38200000.0
2005-10-06 00:11:00,201.038,201.083,201.023,201.077,37600000.0
2005-10-06 00:12:00,201.016,201.098,201.013,201.098,98499999.0
2005-10-06 00:13:00,201.121,201.159,201.104,201.159,42700000.0
2005-10-06 00:14:00,201.18,201.185,201.134,201.144,72400000.0
2005-10-06 00:15:00,201.172,201.239,201.172,201.23,49900000.0
2005-10-06 00:16:00,201.257,201.328,201.257,201.328,77100000.0
2005-10-06 00:17:00,201.302,201.302,201.248,201.273,70500001.0
2005-10-06 00:18:00,201.282,201.319,201.235,201.235,42200000.0
2005-10-06 00:19:00,201.266,201.266,201.209,201.211,54700000.0
2005-10-06 00:20:00,201.219,201.246,201.216,201.231,63100000.0
2005-10-06 00:21:00,201.267,201.267,201.181,201.24,50400000.0
2005-10-06 00:22:00,201.277,201.31,201.277,201.302,31000000.0
2005-10-06 00:23:00,201.313,201.348,201.301,201.345,52800000.0
2005-10-06 00:24:00,201.331,201.361,201.318,201.323,31900000.0
2005-10-06 00:25:00,201.339,201.339,201.279,201.288,49800000.0
2005-10-06 00:26:00,201.317,201.358,201.317,201.332,34100000.0
2005-10-06 00:27:00,201.345,201.365,201.313,201.363,64800001.0
2005-10-06 00:28:00,201.377,201.378,201.34,201.375,67500002.0
2005-10-06 00:29:00,201.33,201.346,201.281,201.284,45900000.0
2005-10-06 00:30:00,201.348,201.397,201.348,201.362,22900000.0
2005-10-06 00:31:00,201.367,201.387,201.355,201.355,46000000.0
2005-10-06 00:32:00,201.363,201.363,201.307,201.309,32500000.0
2005-10-06 00:33:00,201.308,201.4,201.308,201.389,38400000.0
2005-10-06 00:34:00,201.349,201.349,201.331,201.331,7600000.0
2005-10-06 00:35:00,201.315,201.359,201.315,201.354,54200000.0
2005-10-06 00:36:00,201.384,201.393,201.309,201.333,39800000.0
2005-10-06 00:37:00,201.338,201.366,201.314,201.366,47400000.0
2005-10-06 00:38:00,201.384,201.394,201.357,201.357,40399999.0
2005-10-06 00:39:00,201.348,201.354,201.33,201.336,47200000.0
2005-10-06 00:40:00,201.328,201.337,201.319,201.337,45900000.0
2005-10-06 00:41:00,201.346,201.403,201.343,201.403,38399999.0
2005-10-06 00:42:00,201.428,201.482,201.415,201.463,55700000.0
2005-10-06 00:43:00,201.481,201.49,201.465,201.485,42100000.0
2005-10-06 00:44:00,201.509,201.552,201.509,201.522,47300000.0
2005-10-06 00:45:00,201.51,201.554,201.506,201.547,89100001.0
2005-10-06 00:46:00,201.528,201.568,201.528,201.564,35300000.0
2005-10-06 00:47:00,201.57,201.57,201.539,201.565,55600000.0
2005-10-06 00:48:00,201.57,201.57,201.521,201.521,51100000.0
2005-10-06 00:49:00,201.544,201.571,201.511,201.526,57499999.0
2005-10-06 00:50:00,201.54,201.589,201.515,201.589,32600000.0
2005-10-06 00:51:00,201.576,201.599,201.576,201.587,54400001.0
2005-10-06 00:52:00,201.594,201.595,201.548,201.554,63800000.0
2005-10-06 00:53:00,201.54,201.606,201.54,201.575,33400000.0
2005-10-06 00:54:00,201.56,201.588,201.546,201.588,60400000.0
2005-10-06 00:55:00,201.597,201.625,201.597,201.609,50899999.0
2005-10-06 00:56:00,201.65,201.711,201.65,201.709,63599999.0
2005-10-06 00:57:00,201.712,201.76,201.702,201.76,30200000.0
2005-10-06 00:58:00,201.751,201.899,201.751,201.899,31100000.0
2005-10-06 00:59:00,201.905,201.905,201.788,201.79,38500001.0
2005-10-06 01:00:00,201.767,201.767,201.732,201.744,36900000.0
2005-10-06 01:01:00,201.76,201.775,201.735,201.735,65000000.0
2005-10-06 01:02:00,201.746,201.799,201.746,201.786,48500000.0
2005-10-06 01:03:00,201.782,201.804,201.782,201.796,24000000.0
2005-10-06 01:04:00,201.807,201.82,201.795,201.818,33400000.0
2005-10-06 01:05:00,201.829,201.854,201.819,201.841,58900000.0
2005-10-06 01:06:00,201.857,201.857,201.805,201.805,44700000.0
2005-10-06 01:07:00,201.814,201.838,201.814,201.818,49200000.0
2005-10-06 01:08:00,201.818,201.844,201.818,201.839,42400000.0
2005-10-06 01:09:00,201.825,201.832,201.77,201.77,28300000.0
2005-10-06 01:10:00,201.792,201.839,201.792,201.812,74300001.0
2005-10-06 01:11:00,201.83,201.836,201.784,201.792,66100001.0
2005-10-06 01:12:00,201.771,201.773,201.745,201.755,67900000.0
2005-10-06 01:13:00,201.779,201.807,201.746,201.807,50900000.0
2005-10-06 01:14:00,201.805,201.839,201.798,201.798,85999999.0
2005-10-06 01:15:00,201.797,201.82,201.795,201.798,48900000.0
2005-10-06 01:16:00,201.738,201.77,201.738,201.763,90900001.0
2005-10-06 01:17:00,201.753,201.753,201.712,201.732,48800000.0
2005-10-06 01:18:00,201.744,201.746,201.711,201.711,57099999.0
2005-10-06 01:19:00,201.689,201.689,201.645,201.665,14600000.0
2005-10-06 01:20:00,201.676,201.683,201.671,201.672,98600000.0
2005-10-06 01:21:00,201.669,201.681,201.65,201.665,47300000.0
2005-10-06 01:22:00,201.667,201.673,201.654,201.667,51900000.0
2005-10-06 01:23:00,201.658,201.674,201.655,201.667,47600000.0
2005-10-06 01:24:00,201.683,201.722,201.683,201.693,52600000.0
2005-10-06 01:25:00,201.681,201.692,201.662,201.673,36300000.0
2005-10-06 01:26:00,201.662,201.676,201.605,201.643,68800001.0
2005-10-06 01:27:00,201.639,201.665,201.606,201.606,50700000.0
2005-10-06 01:28:00,201.588,201.594,201.577,201.594,17600000.0
2005-10-06 01:29:00,201.596,201.616,201.562,201.562,46400000.0
2005-10-06 01:30:00,201.559,201.587,201.559,201.585,23700000.0
2005-10-06 01:31:00,201.576,201.576,201.557,201.557,72300000.0
2005-10-06 01:32:00,201.582,201.603,201.565,201.565,62400001.0
2005-10-06 01:33:00,201.56,201.574,201.539,201.574,67600000.0
2005-10-06 01:34:00,201.597,201.604,201.564,201.564,50700000.0
2005-10-06 01:35:00,201.569,201.582,201.535,201.552,49799999.0
2005-10-06 01:36:00,201.584,201.596,201.53,201.53,30500000.0
2005-10-06 01:37:00,201.547,201.56,201.538,201.56,21800000.0
2005-10-06 01:38:00,201.585,201.61,201.567,201.567,25600000.0
2005-10-06 01:39:00,201.567,201.603,201.567,201.573,44700000.0
2005-10-06 01:40:00,201.552,201.577,201.536,201.562,99199999.0
2005-10-06 01:41:00,201.569,201.606,201.567,201.567,44700000.0
2005-10-06 01:42:00,201.57,201.6,201.557,201.593,27900000.0
2005-10-06 01:43:00,201.568,201.568,201.543,201.562,28500000.0
2005-10-06 01:44:00,201.575,201.602,201.57,201.576,44700000.0
2005-10-06 01:45:00,201.587,201.595,201.567,201.578,45900000.0
2005-10-06 01:46:00,201.577,201.593,201.577,201.582,63700000.0
2005-10-06 01:47:00,201.567,201.567,201.547,201.548,81300001.0
2005-10-06 01:48:00,201.53,201.53,201.489,201.496,37600000.0
2005-10-06 01:49:00,201.512,201.516,201.475,201.516,46900001.0
2005-10-06 01:50:00,201.519,201.544,201.497,201.497,53600000.0
2005-10-06 01:51:00,201.491,201.536,201.491,201.52,36400000.0
2005-10-06 01:52:00,201.507,201.524,201.502,201.508,50500000.0
2005-10-06 01:53:00,201.492,201.511,201.459,201.459,64700000.0
2005-10-06 01:54:00,201.44,201.479,201.415,201.417,49200000.0
2005-10-06 01:55:00,201.419,201.434,201.415,201.424,32500000.0
2005-10-06 01:56:00,201.421,201.45,201.412,201.425,42600000.0
2005-10-06 01:57:00,201.464,201.464,201.408,201.435,75200000.0
2005-10-06 01:58:00,201.452,201.471,201.445,201.468,30700000.0
2005-10-06 01:59:00,201.466,201.508,201.446,201.446,41100000.0
2005-10-06 02:00:00,201.432,201.459,201.432,201.442,41800000.0
2005-10-06 02:01:00,201.436,201.47,201.42,201.464,45100000.0
2005-10-06 02:02:00,201.478,201.559,201.478,201.548,89000000.0
2005-10-06 02:03:00,201.57,201.575,201.494,201.496,65000002.0
2005-10-06 02:04:00,201.511,201.531,201.48,201.52,68000000.0
2005-10-06 02:05:00,201.535,201.545,201.481,201.483,34900000.0
2005-10-06 02:06:00,201.485,201.5,201.472,201.489,54500000.0
2005-10-06 02:07:00,201.476,201.539,201.473,201.527,48700000.0
2005-10-06 02:08:00,201.534,201.605,201.482,201.482,77100000.0
2005-10-06 02:09:00,201.478,201.583,201.478,201.581,43200000.0
2005-10-06 02:10:00,201.572,201.572,201.517,201.517,68900001.0
2005-10-06 02:11:00,201.498,201.562,201.498,201.54,84100001.0
2005-10-06 02:12:00,201.516,201.516,201.461,201.474,48999999.0
2005-10-06 02:13:00,201.453,201.507,201.437,201.494,39800000.0
2005-10-06 02:14:00,201.518,201.544,201.488,201.506,69700000.0
2005-10-06 02:15:00,201.518,201.538,201.499,201.538,65600000.0
2005-10-06 02:16:00,201.567,201.573,201.538,201.561,96800001.0
2005-10-06 02:17:00,201.572,201.609,201.572,201.604,45000000.0
2005-10-06 02:18:00,201.604,201.633,201.596,201.596,60899999.0
2005-10-06 02:19:00,201.575,201.575,201.516,201.516,32200000.0
2005-10-06 02:20:00,201.537,201.562,201.537,201.553,37900000.0
2005-10-06 02:21:00,201.576,201.576,201.517,201.519,46300000.0
2005-10-06 02:22:00,201.527,201.547,201.518,201.518,58000000.0
2005-10-06 02:23:00,201.518,201.544,201.503,201.531,41299999.0
2005-10-06 02:24:00,201.516,201.553,201.504,201.553,20400000.0
2005-10-06 02:25:00,201.608,201.656,201.588,201.656,28700000.0
2005-10-06 02:26:00,201.708,201.74,201.694,201.733,45600000.0
2005-10-06 02:27:00,201.728,201.778,201.725,201.771,92699999.0
2005-10-06 02:28:00,201.769,201.774,201.755,201.772,62400000.0
2005-10-06 02:29:00,201.764,201.768,201.721,201.721,63400000.0
2005-10-06 02:30:00,201.715,201.773,201.715,201.73,57499999.0
2005-10-06 02:31:00,201.757,201.761,201.735,201.742,44599999.0
2005-10-06 02:32:00,201.752,201.861,201.752,201.861,51900000.0
2005-10-06 02:33:00,201.873,201.873,201.85,201.873,45500000.0
2005-10-06 02:34:00,201.919,201.965,201.919,201.965,27500000.0
2005-10-06 02:35:00,201.932,201.977,201.883,201.883,55000001.0
2005-10-06 02:36:00,201.866,201.937,201.863,201.924,38600000.0
2005-10-06 02:37:00,201.886,201.886,201.769,201.793,71800000.0
2005-10-06 02:38:00,201.787,201.804,201.785,201.787,74600000.0
2005-10-06 02:39:00,201.761,201.77,201.716,201.77,57400000.0
2005-10-06 02:40:00,201.774,201.819,201.763,201.766,97500000.0
2005-10-06 02:41:00,201.79,201.826,201.789,201.809,31700000.0
2005-10-06 02:42:00,201.798,201.819,201.791,201.795,63600001.0
2005-10-06 02:43:00,201.801,201.801,201.778,201.793,24400000.0
2005-10-06 02:44:00,201.789,201.836,201.789,201.836,28400000.0
2005-10-06 02:45:00,201.805,201.812,201.768,201.793,48300000.0
2005-10-06 02:46:00,201.761,201.777,201.745,201.769,35200000.0
2005-10-06 02:47:00,201.767,201.781,201.758,201.774,30500000.0
2005-10-06 02:48:00,201.789,201.832,201.776,201.776,44800000.0
2005-10-06 02:49:00,201.796,201.805,201.771,201.795,51300000.0
2005-10-06 02:50:00,201.814,201.814,201.796,201.809,72499999.0
2005-10-06 02:51:00,201.827,201.827,201.794,201.82,29800000.0
2005-10-06 02:52:00,201.845,201.885,201.845,201.885,52100000.0
2005-10-06 02:53:00,201.882,201.891,201.832,201.832,41100000.0
2005-10-06 02:54:00,201.813,201.873,201.806,201.873,59799999.0
2005-10-06 02:55:00,201.848,201.862,201.832,201.855,26700000.0
2005-10-06 02:56:00,201.836,201.838,201.804,201.825,69899999.0
2005-10-06 02:57:00,201.842,201.919,201.842,201.908,22500000.0
2005-10-06 02:58:00,201.917,201.917,201.858,201.867,52899999.0
2005-10-06 02:59:00,201.873,201.892,201.866,201.87,56200000.0
2005-10-06 03:00:00,201.87,201.887,201.842,201.842,50700000.0
2005-10-06 03:01:00,201.849,201.901,201.839,201.878,48700000.0
2005-10-06 03:02:00,201.909,201.913,201.889,201.897,52900001.0
2005-10-06 03:03:00,201.914,201.934,201.902,201.912,83299999.0
2005-10-06 03:04:00,201.927,201.956,201.92,201.941,75500000.0
2005-10-06 03:05:00,201.907,201.907,201.855,201.855,8500000.0
2005-10-06 03:06:00,201.864,201.908,201.864,201.905,64700000.0
2005-10-06 03:07:00,201.877,201.882,201.857,201.877,20800000.0
2005-10-06 03:08:00,201.89,201.89,201.834,201.842,44600001.0
2005-10-06 03:09:00,201.846,201.884,201.846,201.875,70400000.0
2005-10-06 03:10:00,201.866,201.882,201.859,201.862,55800000.0
2005-10-06 03:11:00,201.87,201.904,201.865,201.892,89200000.0
2005-10-06 03:12:00,201.941,201.961,201.91,201.92,56200001.0
2005-10-06 03:13:00,201.908,201.96,201.898,201.921,35900000.0
2005-10-06 03:14:00,201.919,201.919,201.892,201.896,47000000.0
2005-10-06 03:15:00,201.896,201.922,201.896,201.91,37200000.0
2005-10-06 03:16:00,201.901,201.923,201.876,201.878,53800000.0
2005-10-06 03:17:00,201.893,201.936,201.883,201.9,40900000.0
2005-10-06 03:18:00,201.885,201.921,201.861,201.911,56799999.0
2005-10-06 03:19:00,201.891,201.923,201.881,201.922,46099999.0
2005-10-06 03:20:00,201.915,201.961,201.915,201.946,29700000.0
2005-10-06 03:21:00,201.945,201.992,201.93,201.958,51000000.0
2005-10-06 03:22:00,201.948,201.948,201.877,201.88,73700001.0
2005-10-06 03:23:00,201.887,201.897,201.868,201.88,53599999.0
2005-10-06 03:24:00,201.889,201.906,201.877,201.904,104100000.0
2005-10-06 03:25:00,201.896,201.896,201.881,201.881,51099999.0
2005-10-06 03:26:00,201.877,201.897,201.877,201.891,35300001.0
2005-10-06 03:27:00,201.881,201.886,201.854,201.86,27600000.0
2005-10-06 03:28:00,201.867,201.877,201.811,201.84,31200000.0
2005-10-06 03:29:00,201.86,201.86,201.824,201.826,62900000.0
2005-10-06 03:30:00,201.815,201.816,201.796,201.796,34000000.0
2005-10-06 03:31:00,201.82,201.848,201.82,201.836,42400000.0
2005-10-06 03:32:00,201.836,201.84,201.791,201.806,64700001.0
2005-10-06 03:33:00,201.824,201.84,201.821,201.833,59500001.0
2005-10-06 03:34:00,201.825,201.827,201.785,201.785,89200000.0
2005-10-06 03:35:00,201.762,201.781,201.723,201.723,38600000.0
2005-10-06 03:36:00,201.725,201.747,201.721,201.744,48699999.0
2005-10-06 03:37:00,201.75,201.781,201.75,201.781,34200000.0
2005-10-06 03:38:00,201.799,201.813,201.779,201.806,43100000.0
2005-10-06 03:39:00,201.777,201.817,201.773,201.814,37100000.0
2005-10-06 03:40:00,201.81,201.83,201.791,201.807,62900000.0
2005-10-06 03:41:00,201.794,201.802,201.761,201.761,46000000.0
2005-10-06 03:42:00,201.748,201.832,201.748,201.764,49200000.0
2005-10-06 03:43:00,201.771,201.778,201.715,201.723,45499999.0
2005-10-06 03:44:00,201.736,201.736,201.707,201.722,48600001.0
2005-10-06 03:45:00,201.727,201.766,201.727,201.756,47499999.0
2005-10-06 03:46:00,201.734,201.752,201.734,201.741,58900001.0
2005-10-06 03:47:00,201.75,201.761,201.73,201.761,45000000.0
2005-10-06 03:48:00,201.739,201.752,201.733,201.752,43299999.0
2005-10-06 03:49:00,201.761,201.765,201.73,201.73,19700000.0
2005-10-06 03:50:00,201.729,201.743,201.729,201.73,106599998.0
2005-10-06 03:51:00,201.739,201.772,201.739,201.76,30400000.0
2005-10-06 03:52:00,201.794,201.809,201.765,201.765,50200000.0
2005-10-06 03:53:00,201.768,201.796,201.74,201.74,16300000.0
2005-10-06 03:54:00,201.704,201.716,201.689,201.704,53700000.0
2005-10-06 03:55:00,201.7,201.701,201.678,201.701,29100000.0
2005-10-06 03:56:00,201.687,201.735,201.685,201.732,47200000.0
2005-10-06 03:57:00,201.731,201.757,201.73,201.745,76599999.0
2005-10-06 03:58:00,201.735,201.767,201.735,201.763,88400000.0
2005-10-06 03:59:00,201.759,201.772,201.752,201.757,24000000.0
2005-10-06 04:00:00,201.756,201.811,201.756,201.811,44799999.0
2005-10-06 04:01:00,201.82,201.836,201.808,201.836,44800000.0
2005-10-06 04:02:00,201.84,201.881,201.84,201.846,60799999.0
2005-10-06 04:03:00,201.836,201.861,201.836,201.852,55000000.0
2005-10-06 04:04:00,201.849,201.858,201.844,201.845,25800000.0
2005-10-06 04:05:00,201.845,201.855,201.83,201.845,69300000.0
2005-10-06 04:06:00,201.85,201.85,201.829,201.845,32900000.0
2005-10-06 04:07:00,201.835,201.839,201.815,201.835,28800000.0
2005-10-06 04:08:00,201.879,201.887,201.826,201.836,81400000.0
2005-10-06 04:09:00,201.84,201.868,201.815,201.815,49400000.0
2005-10-06 04:10:00,201.857,201.857,201.795,201.795,48400000.0
2005-10-06 04:11:00,201.814,201.845,201.808,201.822,36800000.0
2005-10-06 04:12:00,201.823,201.845,201.823,201.824,63800000.0
2005-10-06 04:13:00,201.834,201.853,201.823,201.835,31100000.0
2005-10-06 04:14:00,201.811,201.83,201.806,201.817,43700000.0
2005-10-06 04:15:00,201.842,201.897,201.842,201.897,65299999.0
2005-10-06 04:16:00,201.857,201.907,201.857,201.887,50400000.0
2005-10-06 04:17:00,201.87,201.87,201.85,201.862,35100000.0
2005-10-06 04:18:00,201.845,201.845,201.827,201.838,44000000.0
2005-10-06 04:19:00,201.865,201.869,201.842,201.867,59400001.0
2005-10-06 04:20:00,201.872,201.88,201.856,201.864,59700000.0
2005-10-06 04:21:00,201.833,201.877,201.821,201.839,68200000.0
2005-10-06 04:22:00,201.845,201.892,201.845,201.865,78400000.0
2005-10-06 04:23:00,201.859,201.869,201.859,201.863,24900000.0
2005-10-06 04:24:00,201.866,201.896,201.845,201.88,63999998.0
2005-10-06 04:25:00,201.852,201.869,201.847,201.862,26800000.0
2005-10-06 04:26:00,201.886,201.906,201.856,201.882,61400001.0
2005-10-06 04:27:00,201.882,201.895,201.84,201.858,36700000.0
2005-10-06 04:28:00,201.885,201.919,201.885,201.903,42800001.0
2005-10-06 04:29:00,201.912,201.931,201.904,201.904,53200001.0
2005-10-06 04:30:00,201.907,201.907,201.887,201.897,45900000.0
2005-10-06 04:31:00,201.925,201.942,201.902,201.905,51700000.0
2005-10-06 04:32:00,201.904,201.917,201.893,201.905,40899999.0
2005-10-06 04:33:00,201.88,201.906,201.88,201.888,43500000.0
2005-10-06 04:34:00,201.913,201.997,201.913,201.928,37700000.0
2005-10-06 04:35:00,201.945,201.981,201.945,201.951,25800000.0
2005-10-06 04:36:00,201.921,201.966,201.915,201.931,42500000.0
2005-10-06 04:37:00,201.905,201.91,201.878,201.91,91900000.0
2005-10-06 04:38:00,201.922,201.922,201.894,201.904,34100000.0
2005-10-06 04:39:00,201.898,201.962,201.893,201.916,38000000.0
2005-10-06 04:40:00,201.92,201.929,201.888,201.896,32700000.0
2005-10-06 04:41:00,201.893,201.92,201.893,201.92,26200000.0
2005-10-06 04:42:00,201.925,201.945,201.916,201.916,58900000.0
2005-10-06 04:43:00,201.963,201.988,201.931,201.931,70899999.0
2005-10-06 04:44:00,201.953,202.004,201.941,201.949,38700000.0
2005-10-06 04:45:00,201.928,201.962,201.921,201.962,64800000.0
2005-10-06 04:46:00,201.954,201.954,201.91,201.91,24400000.0
2005-10-06 04:47:00,201.934,201.958,201.932,201.934,41900000.0
2005-10-06 04:48:00,201.954,201.954,201.924,201.924,26100000.0
2005-10-06 04:49:00,201.915,201.936,201.894,201.894,107199999.0
2005-10-06 04:50:00,201.9,201.9,201.871,201.88,55300000.0
2005-10-06 04:51:00,201.883,201.883,201.861,201.88,23200000.0
2005-10-06 04:52:00,201.88,201.889,201.88,201.883,75600000.0
2005-10-06 04:53:00,201.912,201.913,201.879,201.879,45299999.0
2005-10-06 04:54:00,201.895,201.914,201.881,201.889,87400001.0
2005-10-06 04:55:00,201.909,201.919,201.885,201.918,62400000.0
2005-10-06 04:56:00,201.876,201.932,201.862,201.894,40700000.0
2005-10-06 04:57:00,201.888,201.909,201.888,201.905,50100000.0
2005-10-06 04:58:00,201.908,201.936,201.89,201.89,65000001.0
2005-10-06 04:59:00,201.906,201.925,201.885,201.885,24500000.0
2005-10-06 05:00:00,201.876,201.937,201.867,201.909,47400000.0
2005-10-06 05:01:00,201.922,201.922,201.856,201.891,45600000.0
2005-10-06 05:02:00,201.907,201.919,201.86,201.863,44100000.0
2005-10-06 05:03:00,201.856,201.896,201.848,201.872,62500000.0
2005-10-06 05:04:00,201.861,201.913,201.859,201.892,39300000.0
2005-10-06 05:05:00,201.874,201.874,201.83,201.857,54799999.0
2005-10-06 05:06:00,201.853,201.897,201.853,201.856,65400000.0
2005-10-06 05:07:00,201.874,201.892,201.841,201.841,66600000.0
2005-10-06 05:08:00,201.808,201.89,201.808,201.845,58199999.0
2005-10-06 05:09:00,201.868,201.895,201.842,201.86,47199999.0
2005-10-06 05:10:00,201.865,201.895,201.84,201.84,43000000.0
2005-10-06 05:11:00,201.84,201.858,201.833,201.833,38500000.0
2005-10-06 05:12:00,201.828,201.893,201.828,201.869,62600000.0
2005-10-06 05:13:00,201.843,201.903,201.83,201.853,72800001.0
2005-10-06 05:14:00,201.872,201.891,201.849,201.891,93800001.0
2005-10-06 05:15:00,201.88,201.88,201.845,201.845,27600000.0
2005-10-06 05:16:00,201.858,201.871,201.848,201.871,28500000.0
2005-10-06 05:17:00,201.869,201.886,201.867,201.881,23900000.0
2005-10-06 05:18:00,201.892,201.896,201.882,201.884,57100000.0
2005-10-06 05:19:00,201.888,201.942,201.888,201.916,47600000.0
2005-10-06 05:20:00,201.927,201.953,201.862,201.864,52200000.0
2005-10-06 05:21:00,201.919,201.924,201.897,201.902,33500000.0
2005-10-06 05:22:00,201.908,201.927,201.891,201.891,49300000.0
2005-10-06 05:23:00,201.917,201.927,201.878,201.91,58500001.0
2005-10-06 05:24:00,201.921,201.923,201.905,201.911,51700000.0
2005-10-06 05:25:00,201.908,201.908,201.877,201.903,86400001.0
2005-10-06 05:26:00,201.889,201.907,201.883,201.888,31200001.0
2005-10-06 05:27:00,201.908,201.91,201.899,201.908,25600000.0
2005-10-06 05:28:00,201.914,201.916,201.893,201.893,63200000.0
2005-10-06 05:29:00,201.898,201.919,201.879,201.9,51000001.0
2005-10-06 05:30:00,201.919,201.946,201.915,201.915,34600001.0
2005-10-06 05:31:00,201.941,201.941,201.881,201.899,58900000.0
2005-10-06 05:32:00,201.903,201.911,201.872,201.872,57100000.0
2005-10-06 05:33:00,201.903,201.934,201.893,201.895,51400000.0
2005-10-06 05:34:00,201.952,201.952,201.886,201.891,43600000.0
2005-10-06 05:35:00,201.922,201.937,201.888,201.909,51500000.0
2005-10-06 05:36:00,201.896,201.945,201.891,201.932,51200000.0
2005-10-06 05:37:00,201.934,201.947,201.869,201.869,38000001.0
2005-10-06 05:38:00,201.86,201.905,201.86,201.887,62799999.0
2005-10-06 05:39:00,201.866,201.886,201.853,201.853,83800002.0
2005-10-06 05:40:00,201.872,201.891,201.826,201.848,49700000.0
2005-10-06 05:41:00,201.81,201.851,201.81,201.848,41700000.0
2005-10-06 05:42:00,201.838,201.864,201.832,201.86,97500000.0
2005-10-06 05:43:00,201.844,201.881,201.844,201.876,52100000.0
2005-10-06 05:44:00,201.904,201.904,201.858,201.881,41300000.0
2005-10-06 05:45:00,201.895,201.904,201.874,201.874,41300000.0
2005-10-06 05:46:00,201.853,201.888,201.853,201.864,52499999.0
2005-10-06 05:47:00,201.871,201.905,201.871,201.905,41000000.0
2005-10-06 05:48:00,201.867,201.882,201.853,201.86,55499999.0
2005-10-06 05:49:00,201.834,201.916,201.827,201.916,58399999.0
2005-10-06 05:50:00,201.872,201.904,201.865,201.865,80400000.0
2005-10-06 05:51:00,201.856,201.863,201.832,201.832,36000000.0
2005-10-06 05:52:00,201.841,201.844,201.815,201.839,79400001.0
2005-10-06 05:53:00,201.834,201.859,201.816,201.824,57700000.0
2005-10-06 05:54:00,201.811,201.859,201.802,201.859,38500000.0
2005-10-06 05:55:00,201.875,201.898,201.803,201.803,66899999.0
2005-10-06 05:56:00,201.8,201.854,201.791,201.811,72799999.0
2005-10-06 05:57:00,201.832,201.832,201.796,201.801,81600001.0
2005-10-06 05:58:00,201.803,201.804,201.789,201.803,59600000.0
2005-10-06 05:59:00,201.805,201.821,201.802,201.816,124699998.0
2005-10-06 06:00:00,201.814,201.817,201.783,201.791,50000000.0
2005-10-06 06:01:00,201.829,201.835,201.776,201.804,62099999.0
2005-10-06 06:02:00,201.81,201.82,201.803,201.811,36700000.0
2005-10-06 06:03:00,201.8,201.828,201.8,201.801,65500000.0
2005-10-06 06:04:00,201.814,201.839,201.797,201.833,59400000.0
2005-10-06 06:05:00,201.824,201.835,201.808,201.814,15200000.0
2005-10-06 06:06:00,201.788,201.835,201.761,201.799,90800001.0
2005-10-06 06:07:00,201.797,201.819,201.797,201.819,27400000.0
2005-10-06 06:08:00,201.797,201.808,201.79,201.808,43400000.0
2005-10-06 06:09:00,201.798,201.812,201.794,201.794,33500000.0
2005-10-06 06:10:00,201.816,201.845,201.787,201.787,58200000.0
2005-10-06 06:11:00,201.791,201.831,201.791,201.798,23400000.0
2005-10-06 06:12:00,201.78,201.847,201.777,201.812,70300000.0
2005-10-06 06:13:00,201.802,201.834,201.793,201.834,79400001.0
2005-10-06 06:14:00,201.85,201.877,201.849,201.875,71000000.0
2005-10-06 06:15:00,201.882,201.884,201.86,201.88,65600001.0
2005-10-06 06:16:00,201.919,201.943,201.891,201.897,47800000.0
2005-10-06 06:17:00,201.898,201.898,201.871,201.895,61300000.0
2005-10-06 06:18:00,201.868,201.868,201.856,201.856,15000000.0
2005-10-06 06:19:00,201.9,201.905,201.85,201.85,57500000.0
2005-10-06 06:20:00,201.853,201.876,201.842,201.876,46300000.0
2005-10-06 06:21:00,201.877,201.892,201.866,201.866,39000000.0
2005-10-06 06:22:00,201.864,201.907,201.861,201.864,43800000.0
2005-10-06 06:23:00,201.894,201.894,201.851,201.86,72100000.0
2005-10-06 06:24:00,201.864,201.91,201.864,201.869,24100000.0
2005-10-06 06:25:00,201.854,201.886,201.852,201.868,51000000.0
2005-10-06 06:26:00,201.864,201.88,201.842,201.863,54199999.0
2005-10-06 06:27:00,201.837,201.86,201.807,201.86,35700000.0
2005-10-06 06:28:00,201.874,201.895,201.838,201.842,59200000.0
2005-10-06 06:29:00,201.847,201.861,201.842,201.856,58800000.0
2005-10-06 06:30:00,201.844,201.854,201.844,201.844,26300000.0
2005-10-06 06:31:00,201.863,201.865,201.843,201.843,64100000.0
2005-10-06 06:32:00,201.856,201.895,201.856,201.873,32699999.0
2005-10-06 06:33:00,201.87,201.895,201.867,201.867,25000000.0
2005-10-06 06:34:00,201.894,201.904,201.878,201.884,51499999.0
2005-10-06 06:35:00,201.877,201.881,201.859,201.864,62900000.0
2005-10-06 06:36:00,201.895,201.945,201.887,201.887,41200000.0
2005-10-06 06:37:00,201.887,201.914,201.885,201.885,25400000.0
2005-10-06 06:38:00,201.876,201.897,201.866,201.866,44899999.0
2005-10-06 06:39:00,201.866,201.902,201.866,201.889,26300000.0
2005-10-06 06:40:00,201.893,201.937,201.893,201.922,91599999.0
2005-10-06 06:41:00,201.913,201.945,201.913,201.93,37200000.0
2005-10-06 06:42:00,201.916,201.981,201.914,201.937,69999999.0
2005-10-06 06:43:00,201.919,201.934,201.907,201.923,48500000.0
2005-10-06 06:44:00,201.913,201.945,201.892,201.893,45100000.0
2005-10-06 06:45:00,201.903,201.904,201.864,201.869,64200001.0
2005-10-06 06:46:00,201.874,201.919,201.848,201.919,56900001.0
2005-10-06 06:47:00,201.922,201.922,201.898,201.91,50600000.0
2005-10-06 06:48:00,201.916,201.916,201.889,201.914,53200000.0
2005-10-06 06:49:00,201.894,201.908,201.868,201.869,74100000.0
2005-10-06 06:50:00,201.858,201.858,201.816,201.816,41800000.0
2005-10-06 06:51:00,201.846,201.853,201.805,201.805,55100000.0
2005-10-06 06:52:00,201.804,201.813,201.78,201.795,50200000.0
2005-10-06 06:53:00,201.791,201.806,201.76,201.806,52900000.0
2005-10-06 06:54:00,201.801,201.85,201.801,201.846,79399999.0
2005-10-06 06:55:00,201.831,201.834,201.813,201.83,37700000.0
2005-10-06 06:56:00,201.832,201.859,201.811,201.827,35100000.0
2005-10-06 06:57:00,201.832,201.843,201.828,201.833,36799999.0
2005-10-06 06:58:00,201.821,201.879,201.819,201.879,49300000.0
2005-10-06 06:59:00,201.827,201.851,201.822,201.837,39600000.0
2005-10-06 07:00:00,201.829,201.877,201.823,201.848,40600000.0
2005-10-06 07:01:00,201.843,201.896,201.839,201.854,32500000.0
2005-10-06 07:02:00,201.878,201.878,201.799,201.81,40700000.0
2005-10-06 07:03:00,201.792,201.795,201.762,201.795,54200000.0
2005-10-06 07:04:00,201.79,201.79,201.755,201.755,44600000.0
2005-10-06 07:05:00,201.757,201.779,201.74,201.779,74000001.0
2005-10-06 07:06:00,201.779,201.8,201.731,201.731,73100001.0
2005-10-06 07:07:00,201.726,201.779,201.723,201.772,35500000.0
2005-10-06 07:08:00,201.773,201.773,201.702,201.709,33599999.0
2005-10-06 07:09:00,201.726,201.739,201.722,201.731,48399999.0
2005-10-06 07:10:00,201.749,201.828,201.749,201.78,35300000.0
2005-10-06 07:11:00,201.782,201.8,201.754,201.76,17500000.0
2005-10-06 07:12:00,201.774,201.795,201.752,201.768,75599998.0
2005-10-06 07:13:00,201.746,201.792,201.746,201.783,45900000.0
2005-10-06 07:14:00,201.785,201.819,201.785,201.819,108100002.0
2005-10-06 07:15:00,201.802,201.816,201.793,201.793,39200000.0
2005-10-06 07:16:00,201.824,201.835,201.809,201.814,82100000.0
2005-10-06 07:17:00,201.815,201.825,201.795,201.795,35000000.0
2005-10-06 07:18:00,201.811,201.832,201.796,201.803,53400000.0
2005-10-06 07:19:00,201.834,201.839,201.818,201.827,51300000.0
2005-10-06 07:20:00,201.849,201.849,201.797,201.815,72099999.0
2005-10-06 07:21:00,201.794,201.808,201.789,201.79,31000000.0
2005-10-06 07:22:00,201.768,201.824,201.753,201.824,24900000.0
2005-10-06 07:23:00,201.778,201.802,201.778,201.78,45800000.0
2005-10-06 07:24:00,201.766,201.766,201.729,201.76,38500000.0
2005-10-06 07:25:00,201.748,201.799,201.748,201.789,41000000.0
2005-10-06 07:26:00,201.773,201.827,201.764,201.803,59600000.0
2005-10-06 07:27:00,201.797,201.838,201.788,201.788,21500000.0
2005-10-06 07:28:00,201.764,201.77,201.742,201.745,61800000.0
2005-10-06 07:29:00,201.786,201.786,201.744,201.771,71500000.0
2005-10-06 07:30:00,201.792,201.797,201.738,201.738,69600000.0
2005-10-06 07:31:00,201.74,201.766,201.74,201.749,87300000.0
2005-10-06 07:32:00,201.765,201.78,201.736,201.745,52700000.0
2005-10-06 07:33:00,201.754,201.78,201.754,201.762,34900000.0
2005-10-06 07:34:00,201.765,201.797,201.765,201.785,54900001.0
2005-10-06 07:35:00,201.783,201.818,201.761,201.791,39500000.0
2005-10-06 07:36:00,201.794,201.812,201.787,201.795,39500000.0
2005-10-06 07:37:00,201.78,201.781,201.761,201.772,89800000.0
2005-10-06 07:38:00,201.766,201.774,201.721,201.721,27800000.0
2005-10-06 07:39:00,201.719,201.739,201.702,201.702,48000000.0
2005-10-06 07:40:00,201.74,201.743,201.729,201.729,43400000.0
2005-10-06 07:41:00,201.725,201.752,201.719,201.752,36900000.0
2005-10-06 07:42:00,201.778,201.807,201.746,201.746,44600000.0
2005-10-06 07:43:00,201.718,201.759,201.705,201.742,35000000.0
2005-10-06 07:44:00,201.734,201.748,201.717,201.717,69700000.0
2005-10-06 07:45:00,201.713,201.727,201.7,201.715,55900000.0
2005-10-06 07:46:00,201.724,201.763,201.724,201.763,44000000.0
2005-10-06 07:47:00,201.765,201.765,201.725,201.737,84899999.0
2005-10-06 07:48:00,201.72,201.736,201.705,201.707,19300000.0
2005-10-06 07:49:00,201.679,201.686,201.664,201.667,29000000.0
2005-10-06 07:50:00,201.698,201.713,201.697,201.698,52900000.0
2005-10-06 07:51:00,201.693,201.711,201.654,201.692,62000000.0
2005-10-06 07:52:00,201.68,201.707,201.678,201.687,32900000.0
2005-10-06 07:53:00,201.678,201.728,201.678,201.692,45200000.0
2005-10-06 07:54:00,201.691,201.717,201.691,201.715,8600000.0
2005-10-06 07:55:00,201.666,201.738,201.665,201.666,41100000.0
2005-10-06 07:56:00,201.672,201.695,201.642,201.644,55399999.0
2005-10-06 07:57:00,201.656,201.732,201.653,201.72,55000000.0
2005-10-06 07:58:00,201.683,201.714,201.683,201.707,80800000.0
2005-10-06 07:59:00,201.709,201.709,201.69,201.69,43700001.0
2005-10-06 08:00:00,201.694,201.703,201.668,201.68,50900001.0
2005-10-06 08:01:00,201.696,201.751,201.689,201.751,48000000.0
2005-10-06 08:02:00,201.77,201.813,201.77,201.813,57299999.0
2005-10-06 08:03:00,201.824,201.875,201.82,201.865,50400000.0
2005-10-06 08:04:00,201.856,201.884,201.846,201.846,38900000.0
2005-10-06 08:05:00,201.833,201.848,201.825,201.829,35800000.0
2005-10-06 08:06:00,201.844,201.844,201.809,201.825,41800000.0
2005-10-06 08:07:00,201.828,201.836,201.816,201.833,69200000.0
2005-10-06 08:08:00,201.867,201.896,201.854,201.885,55200001.0
2005-10-06 08:09:00,201.847,201.876,201.835,201.838,23600000.0
2005-10-06 08:10:00,201.834,201.847,201.816,201.819,46100000.0
2005-10-06 08:11:00,201.808,201.82,201.782,201.82,20000000.0
2005-10-06 08:12:00,201.809,201.831,201.788,201.812,49400000.0
2005-10-06 08:13:00,201.822,201.837,201.809,201.82,50300000.0
2005-10-06 08:14:00,201.789,201.81,201.785,201.791,39500000.0
2005-10-06 08:15:00,201.786,201.823,201.786,201.823,31600000.0
2005-10-06 08:16:00,201.828,201.828,201.808,201.808,44400000.0
2005-10-06 08:17:00,201.805,201.805,201.774,201.774,64600000.0
2005-10-06 08:18:00,201.768,201.811,201.765,201.799,30000000.0
2005-10-06 08:19:00,201.811,201.815,201.792,201.793,63500000.0
2005-10-06 08:20:00,201.815,201.84,201.798,201.798,31400000.0
2005-10-06 08:21:00,201.811,201.823,201.807,201.823,41100000.0
2005-10-06 08:22:00,201.831,201.835,201.822,201.834,26300000.0
2005-10-06 08:23:00,201.841,201.841,201.806,201.818,44700000.0
2005-10-06 08:24:00,201.813,201.813,201.787,201.799,32500000.0
2005-10-06 08:25:00,201.777,201.779,201.744,201.744,65800000.0
2005-10-06 08:26:00,201.794,201.8,201.74,201.748,37100000.0
2005-10-06 08:27:00,201.751,201.776,201.748,201.768,47800000.0
2005-10-06 08:28:00,201.767,201.777,201.722,201.722,81699999.0
2005-10-06 08:29:00,201.729,201.752,201.719,201.745,73000001.0
2005-10-06 08:30:00,201.774,201.794,201.766,201.794,26700000.0
2005-10-06 08:31:00,201.793,201.799,201.784,201.788,55200000.0
2005-10-06 08:32:00,201.786,201.838,201.783,201.827,30200000.0
2005-10-06 08:33:00,201.827,201.846,201.817,201.82,71200000.0
2005-10-06 08:34:00,201.823,201.823,201.788,201.81,68200000.0
2005-10-06 08:35:00,201.801,201.809,201.778,201.785,22100000.0
2005-10-06 08:36:00,201.779,201.813,201.775,201.813,61800000.0
2005-10-06 08:37:00,201.792,201.805,201.778,201.791,80400001.0
2005-10-06 08:38:00,201.78,201.78,201.738,201.759,45400001.0
2005-10-06 08:39:00,201.757,201.769,201.741,201.755,63900001.0
2005-10-06 08:40:00,201.786,201.809,201.78,201.809,91999999.0
2005-10-06 08:41:00,201.818,201.847,201.816,201.838,27500000.0
2005-10-06 08:42:00,201.843,201.863,201.819,201.823,71000000.0
2005-10-06 08:43:00,201.83,201.841,201.791,201.791,18400000.0
2005-10-06 08:44:00,201.791,201.804,201.751,201.751,65700000.0
2005-10-06 08:45:00,201.731,201.752,201.718,201.718,35900000.0
2005-10-06 08:46:00,201.702,201.72,201.698,201.704,49299999.0
2005-10-06 08:47:00,201.681,201.701,201.681,201.684,52100001.0
2005-10-06 08:48:00,201.684,201.715,201.673,201.715,26700000.0
2005-10-06 08:49:00,201.711,201.722,201.67,201.67,31500000.0
2005-10-06 08:50:00,201.669,201.689,201.669,201.689,37400001.0
2005-10-06 08:51:00,201.667,201.667,201.632,201.665,43000000.0
2005-10-06 08:52:00,201.68,201.695,201.66,201.695,66400000.0
2005-10-06 08:53:00,201.686,201.701,201.674,201.674,53800000.0
2005-10-06 08:54:00,201.662,201.672,201.655,201.655,52800000.0
2005-10-06 08:55:00,201.647,201.68,201.641,201.68,41900000.0
2005-10-06 08:56:00,201.674,201.713,201.674,201.7,52800000.0
2005-10-06 08:57:00,201.701,201.721,201.684,201.684,22600000.0
2005-10-06 08:58:00,201.667,201.672,201.647,201.661,64600000.0
2005-10-06 08:59:00,201.673,201.673,201.64,201.672,51800000.0
2005-10-06 09:00:00,201.666,201.699,201.661,201.698,56700001.0
2005-10-06 09:01:00,201.693,201.703,201.669,201.691,52100000.0
2005-10-06 09:02:00,201.68,201.68,201.647,201.65,37500000.0
2005-10-06 09:03:00,201.638,201.652,201.622,201.649,50200000.0
2005-10-06 09:04:00,201.639,201.656,201.618,201.618,29200000.0
2005-10-06 09:05:00,201.623,201.676,201.623,201.676,40100000.0
2005-10-06 09:06:00,201.679,201.689,201.676,201.684,53500000.0
2005-10-06 09:07:00,201.687,201.687,201.616,201.617,49000000.0
2005-10-06 09:08:00,201.633,201.646,201.614,201.614,56700000.0
2005-10-06 09:09:00,201.602,201.602,201.585,201.585,74599999.0
2005-10-06 09:10:00,201.6,201.6,201.569,201.569,61200001.0
2005-10-06 09:11:00,201.572,201.575,201.515,201.515,108699999.0
2005-10-06 09:12:00,201.515,201.549,201.51,201.51,61700000.0
2005-10-06 09:13:00,201.509,201.528,201.509,201.52,55899999.0
2005-10-06 09:14:00,201.503,201.516,201.482,201.482,18700000.0
2005-10-06 09:15:00,201.477,201.509,201.477,201.502,25200000.0
2005-10-06 09:16:00,201.516,201.528,201.494,201.516,65300000.0
2005-10-06 09:17:00,201.504,201.506,201.492,201.497,67400000.0
2005-10-06 09:18:00,201.528,201.563,201.512,201.521,46600000.0
2005-10-06 09:19:00,201.507,201.53,201.504,201.53,31300000.0
2005-10-06 09:20:00,201.512,201.546,201.512,201.525,75500001.0
2005-10-06 09:21:00,201.517,201.517,201.484,201.484,26900000.0
2005-10-06 09:22:00,201.47,201.499,201.47,201.478,43800000.0
2005-10-06 09:23:00,201.505,201.505,201.471,201.477,46700001.0
2005-10-06 09:24:00,201.481,201.487,201.469,201.487,50800000.0
2005-10-06 09:25:00,201.482,201.511,201.476,201.484,21600000.0
2005-10-06 09:26:00,201.489,201.5,201.475,201.488,57600000.0
2005-10-06 09:27:00,201.484,201.484,201.451,201.456,71800000.0
2005-10-06 09:28:00,201.479,201.505,201.472,201.505,46100000.0
2005-10-06 09:29:00,201.482,201.498,201.473,201.473,71000000.0
2005-10-06 09:30:00,201.467,201.475,201.457,201.46,49700000.0
2005-10-06 09:31:00,201.463,201.463,201.446,201.45,41800000.0
2005-10-06 09:32:00,201.454,201.463,201.447,201.447,45700000.0
2005-10-06 09:33:00,201.451,201.46,201.439,201.439,48100000.0
2005-10-06 09:34:00,201.422,201.432,201.403,201.423,45000000.0
2005-10-06 09:35:00,201.419,201.443,201.419,201.429,56500000.0
2005-10-06 09:36:00,201.434,201.451,201.428,201.449,63400000.0
2005-10-06 09:37:00,201.435,201.435,201.409,201.422,41000000.0
2005-10-06 09:38:00,201.439,201.472,201.439,201.456,22400000.0
2005-10-06 09:39:00,201.451,201.451,201.431,201.446,48700000.0
2005-10-06 09:40:00,201.449,201.46,201.444,201.457,27600000.0
2005-10-06 09:41:00,201.449,201.464,201.449,201.464,53400000.0
2005-10-06 09:42:00,201.455,201.47,201.445,201.47,29300000.0
2005-10-06 09:43:00,201.458,201.458,201.411,201.453,56900001.0
2005-10-06 09:44:00,201.455,201.475,201.455,201.462,56000001.0
2005-10-06 09:45:00,201.468,201.471,201.446,201.465,29400000.0
2005-10-06 09:46:00,201.46,201.462,201.443,201.443,33000000.0
2005-10-06 09:47:00,201.454,201.454,201.427,201.427,48500000.0
2005-10-06 09:48:00,201.434,201.467,201.434,201.464,37100000.0
2005-10-06 09:49:00,201.48,201.524,201.48,201.512,24700000.0
2005-10-06 09:50:00,201.54,201.596,201.537,201.583,53200000.0
2005-10-06 09:51:00,201.592,201.615,201.58,201.58,36000000.0
2005-10-06 09:52:00,201.589,201.593,201.577,201.577,52800000.0
2005-10-06 09:53:00,201.577,201.6,201.577,201.587,45399999.0
2005-10-06 09:54:00,201.587,201.604,201.582,201.588,81200001.0
2005-10-06 09:55:00,201.595,201.606,201.589,201.601,40600001.0
2005-10-06 09:56:00,201.594,201.594,201.556,201.556,51800000.0
2005-10-06 09:57:00,201.538,201.555,201.533,201.535,75300001.0
2005-10-06 09:58:00,201.549,201.55,201.508,201.522,55700000.0
2005-10-06 09:59:00,201.531,201.536,201.504,201.534,32500000.0
2005-10-06 10:00:00,201.531,201.538,201.508,201.531,38799999.0
2005-10-06 10:01:00,201.525,201.532,201.485,201.485,87500000.0
2005-10-06 10:02:00,201.519,201.528,201.515,201.515,57699999.0
2005-10-06 10:03:00,201.505,201.521,201.505,201.513,48100000.0
2005-10-06 10:04:00,201.506,201.524,201.506,201.513,76800002.0
2005-10-06 10:05:00,201.529,201.538,201.525,201.53,22000000.0
2005-10-06 10:06:00,201.543,201.564,201.537,201.559,49100001.0
2005-10-06 10:07:00,201.556,201.566,201.543,201.549,31400000.0
2005-10-06 10:08:00,201.532,201.567,201.532,201.565,59299998.0
2005-10-06 10:09:00,201.572,201.579,201.56,201.563,62700000.0
2005-10-06 10:10:00,201.567,201.595,201.561,201.595,25500000.0
2005-10-06 10:11:00,201.591,201.62,201.569,201.578,47000001.0
2005-10-06 10:12:00,201.558,201.569,201.549,201.561,43900000.0
2005-10-06 10:13:00,201.531,201.531,201.506,201.514,81600000.0
2005-10-06 10:14:00,201.533,201.561,201.533,201.553,33100000.0
2005-10-06 10:15:00,201.557,201.557,201.546,201.546,4000000.0
2005-10-06 10:16:00,201.547,201.547,201.491,201.501,45400000.0
2005-10-06 10:17:00,201.489,201.5,201.488,201.494,42300000.0
2005-10-06 10:18:00,201.488,201.535,201.488,201.535,47000000.0
2005-10-06 10:19:00,201.484,201.552,201.475,201.552,47100000.0
2005-10-06 10:20:00,201.56,201.565,201.54,201.552,58300000.0
2005-10-06 10:21:00,201.544,201.548,201.532,201.538,58200001.0
2005-10-06 10:22:00,201.563,201.563,201.507,201.507,27900000.0
2005-10-06 10:23:00,201.516,201.546,201.516,201.525,35700000.0
2005-10-06 10:24:00,201.506,201.506,201.487,201.502,32200000.0
2005-10-06 10:25:00,201.487,201.487,201.462,201.469,45400000.0
2005-10-06 10:26:00,201.447,201.457,201.441,201.45,32600000.0
2005-10-06 10:27:00,201.436,201.458,201.426,201.447,53000000.0
2005-10-06 10:28:00,201.431,201.455,201.423,201.44,40600000.0
2005-10-06 10:29:00,201.457,201.457,201.422,201.422,59800000.0
2005-10-06 10:30:00,201.379,201.379,201.077,201.136,54700000.0
2005-10-06 10:31:00,201.135,201.149,201.12,201.132,42200000.0
2005-10-06 10:32:00,201.128,201.149,201.117,201.117,69899999.0
2005-10-06 10:33:00,201.115,201.144,201.107,201.118,77100000.0
2005-10-06 10:34:00,201.112,201.118,201.039,201.068,49500000.0
2005-10-06 10:35:00,201.082,201.089,201.012,201.012,54600000.0
2005-10-06 10:36:00,201.029,201.041,201.021,201.041,87600000.0
2005-10-06 10:37:00,201.019,201.019,200.978,200.995,31000000.0
2005-10-06 10:38:00,201.015,201.067,201.015,201.045,60500000.0
2005-10-06 10:39:00,201.033,201.065,201.031,201.065,22700000.0
2005-10-06 10:40:00,201.087,201.103,201.069,201.069,31200000.0
2005-10-06 10:41:00,201.082,201.102,201.073,201.073,34200000.0
2005-10-06 10:42:00,201.062,201.066,201.035,201.035,41300000.0
2005-10-06 10:43:00,201.026,201.057,201.026,201.057,52100000.0
2005-10-06 10:44:00,201.077,201.077,201.031,201.048,40900000.0
2005-10-06 10:45:00,201.068,201.068,201.019,201.043,52000000.0
2005-10-06 10:46:00,201.023,201.046,201.023,201.035,68400001.0
2005-10-06 10:47:00,201.049,201.078,201.034,201.073,64099999.0
2005-10-06 10:48:00,201.083,201.101,201.074,201.088,36700000.0
2005-10-06 10:49:00,201.091,201.132,201.091,201.12,63700000.0
2005-10-06 10:50:00,201.129,201.156,201.119,201.142,26200000.0
2005-10-06 10:51:00,201.16,201.205,201.16,201.188,71399999.0
2005-10-06 10:52:00,201.197,201.211,201.182,201.182,21500000.0
2005-10-06 10:53:00,201.168,201.182,201.158,201.182,68000001.0
2005-10-06 10:54:00,201.183,201.229,201.171,201.229,28500000.0
2005-10-06 10:55:00,201.248,201.273,201.238,201.273,61900000.0
2005-10-06 10:56:00,201.276,201.276,201.233,201.241,49400000.0
2005-10-06 10:57:00,201.239,201.243,201.205,201.205,42800000.0
2005-10-06 10:58:00,201.196,201.196,201.161,201.185,28300000.0
2005-10-06 10:59:00,201.18,201.258,201.177,201.258,40200000.0
2005-10-06 11:00:00,201.292,201.292,201.226,201.226,32600000.0
2005-10-06 11:01:00,201.239,201.239,201.171,201.193,30200000.0
2005-10-06 11:02:00,201.181,201.192,201.171,201.188,32400000.0
2005-10-06 11:03:00,201.165,201.197,201.161,201.197,41400000.0
2005-10-06 11:04:00,201.195,201.215,201.18,201.204,47800000.0
2005-10-06 11:05:00,201.221,201.254,201.221,201.238,34300000.0
2005-10-06 11:06:00,201.228,201.228,201.174,201.197,47400000.0
2005-10-06 11:07:00,201.185,201.223,201.185,201.205,37100000.0
2005-10-06 11:08:00,201.207,201.246,201.196,201.24,26600000.0
2005-10-06 11:09:00,201.231,201.25,201.219,201.227,67600000.0
2005-10-06 11:10:00,201.23,201.23,201.195,201.195,48499999.0
2005-10-06 11:11:00,201.18,201.18,201.159,201.167,33699999.0
2005-10-06 11:12:00,201.171,201.171,201.148,201.156,43400000.0
2005-10-06 11:13:00,201.127,201.14,201.105,201.109,37700000.0
2005-10-06 11:14:00,201.095,201.113,201.09,201.099,53800001.0
2005-10-06 11:15:00,201.093,201.122,201.088,201.115,47500000.0
2005-10-06 11:16:00,201.134,201.185,201.134,201.174,58400000.0
2005-10-06 11:17:00,201.164,201.205,201.164,201.205,91700000.0
2005-10-06 11:18:00,201.186,201.191,201.178,201.178,20700000.0
2005-10-06 11:19:00,201.168,201.18,201.158,201.158,27600001.0
2005-10-06 11:20:00,201.151,201.166,201.116,201.125,26800000.0
2005-10-06 11:21:00,201.143,201.143,201.122,201.129,13400000.0
2005-10-06 11:22:00,201.125,201.15,201.125,201.15,43900000.0
2005-10-06 11:23:00,201.154,201.181,201.14,201.181,36900000.0
2005-10-06 11:24:00,201.204,201.23,201.204,201.23,21100000.0
2005-10-06 11:25:00,201.223,201.223,201.205,201.222,35200000.0
2005-10-06 11:26:00,201.217,201.269,201.217,201.269,44199999.0
2005-10-06 11:27:00,201.224,201.233,201.208,201.233,105700001.0
2005-10-06 11:28:00,201.241,201.263,201.22,201.235,80000001.0
2005-10-06 11:29:00,201.26,201.26,201.209,201.216,47300000.0
2005-10-06 11:30:00,201.211,201.224,201.178,201.205,54400001.0
2005-10-06 11:31:00,201.213,201.27,201.191,201.27,34600000.0
2005-10-06 11:32:00,201.281,201.326,201.281,201.313,33000000.0
2005-10-06 11:33:00,201.323,201.324,201.301,201.311,75100000.0
2005-10-06 11:34:00,201.309,201.351,201.309,201.351,30300000.0
2005-10-06 11:35:00,201.331,201.345,201.324,201.345,64299999.0
2005-10-06 11:36:00,201.348,201.351,201.325,201.325,91400002.0
2005-10-06 11:37:00,201.33,201.338,201.308,201.308,23000000.0
2005-10-06 11:38:00,201.3,201.342,201.3,201.342,37900000.0
2005-10-06 11:39:00,201.336,201.385,201.333,201.368,42700001.0
2005-10-06 11:40:00,201.364,201.452,201.364,201.452,47300000.0
2005-10-06 11:41:00,201.456,201.469,201.446,201.458,27000000.0
2005-10-06 11:42:00,201.446,201.477,201.43,201.458,69800000.0
2005-10-06 11:43:00,201.456,201.456,201.42,201.42,90300001.0
2005-10-06 11:44:00,201.436,201.46,201.427,201.454,28400000.0
2005-10-06 11:45:00,201.463,201.465,201.442,201.442,71899999.0
2005-10-06 11:46:00,201.435,201.439,201.427,201.432,53300000.0
2005-10-06 11:47:00,201.436,201.442,201.432,201.432,26200000.0
2005-10-06 11:48:00,201.432,201.438,201.428,201.438,47800000.0
2005-10-06 11:49:00,201.416,201.441,201.416,201.441,74600001.0
2005-10-06 11:50:00,201.43,201.43,201.404,201.415,33200000.0
2005-10-06 11:51:00,201.437,201.442,201.379,201.401,53100000.0
2005-10-06 11:52:00,201.399,201.409,201.391,201.394,41700000.0
2005-10-06 11:53:00,201.397,201.417,201.393,201.395,64800000.0
2005-10-06 11:54:00,201.402,201.415,201.402,201.415,27299999.0
2005-10-06 11:55:00,201.425,201.44,201.415,201.44,41900000.0
2005-10-06 11:56:00,201.43,201.43,201.395,201.406,55400000.0
2005-10-06 11:57:00,201.407,201.415,201.385,201.388,65800000.0
2005-10-06 11:58:00,201.388,201.423,201.388,201.412,33900000.0
2005-10-06 11:59:00,201.421,201.437,201.398,201.423,60700000.0
2005-10-06 12:00:00,201.424,201.424,201.403,201.414,58299999.0
2005-10-06 12:01:00,201.407,201.434,201.407,201.429,33500000.0
2005-10-06 12:02:00,201.423,201.423,201.374,201.402,76200000.0
2005-10-06 12:03:00,201.4,201.4,201.347,201.365,25200000.0
2005-10-06 12:04:00,201.365,201.385,201.365,201.378,23600000.0
2005-10-06 12:05:00,201.378,201.404,201.366,201.379,28100000.0
2005-10-06 12:06:00,201.387,201.401,201.385,201.385,48900000.0
2005-10-06 12:07:00,201.388,201.41,201.388,201.39,53800000.0
2005-10-06 12:08:00,201.389,201.41,201.387,201.398,53000001.0
2005-10-06 12:09:00,201.396,201.406,201.39,201.392,68499999.0
2005-10-06 12:10:00,201.405,201.43,201.384,201.414,62199999.0
2005-10-06 12:11:00,201.401,201.404,201.389,201.392,26200000.0
2005-10-06 12:12:00,201.393,201.444,201.393,201.412,58000000.0
2005-10-06 12:13:00,201.404,201.407,201.385,201.394,30300000.0
2005-10-06 12:14:00,201.397,201.406,201.384,201.399,58800000.0
2005-10-06 12:15:00,201.405,201.459,201.405,201.427,74000001.0
2005-10-06 12:16:00,201.44,201.459,201.432,201.453,70199999.0
2005-10-06 12:17:00,201.442,201.462,201.396,201.412,73500000.0
2005-10-06 12:18:00,201.412,201.435,201.412,201.425,23800000.0
2005-10-06 12:19:00,201.43,201.43,201.402,201.413,56200001.0
2005-10-06 12:20:00,201.401,201.401,201.379,201.399,59800000.0
2005-10-06 12:21:00,201.393,201.432,201.37,201.395,64700000.0
2005-10-06 12:22:00,201.392,201.4,201.378,201.383,32200000.0
2005-10-06 12:23:00,201.397,201.412,201.378,201.394,58600000.0
2005-10-06 12:24:00,201.393,201.43,201.393,201.43,39800000.0
2005-10-06 12:25:00,201.413,201.413,201.384,201.405,47500000.0
2005-10-06 12:26:00,201.405,201.408,201.382,201.396,30000000.0
2005-10-06 12:27:00,201.387,201.387,201.37,201.386,43100001.0
2005-10-06 12:28:00,201.402,201.412,201.392,201.392,35100000.0
2005-10-06 12:29:00,201.383,201.39,201.335,201.338,54699999.0
2005-10-06 12:30:00,201.342,201.343,201.326,201.343,28300000.0
2005-10-06 12:31:00,201.342,201.349,201.328,201.328,28100000.0
2005-10-06 12:32:00,201.328,201.375,201.328,201.346,43300000.0
2005-10-06 12:33:00,201.346,201.357,201.332,201.338,48100000.0
2005-10-06 12:34:00,201.328,201.339,201.319,201.33,44300000.0
2005-10-06 12:35:00,201.345,201.365,201.321,201.321,73000001.0
2005-10-06 12:36:00,201.304,201.315,201.285,201.287,46200000.0
2005-10-06 12:37:00,201.293,201.303,201.274,201.289,56900000.0
2005-10-06 12:38:00,201.287,201.325,201.273,201.315,55800000.0
2005-10-06 12:39:00,201.283,201.307,201.281,201.295,76800001.0
2005-10-06 12:40:00,201.321,201.359,201.321,201.335,49300000.0
2005-10-06 12:41:00,201.35,201.369,201.338,201.345,46300000.0
2005-10-06 12:42:00,201.333,201.394,201.321,201.346,77700000.0
2005-10-06 12:43:00,201.353,201.37,201.353,201.361,40299999.0
2005-10-06 12:44:00,201.365,201.383,201.365,201.383,27100000.0
2005-10-06 12:45:00,201.363,201.409,201.344,201.399,33100000.0
2005-10-06 12:46:00,201.387,201.397,201.357,201.357,43599999.0
2005-10-06 12:47:00,201.345,201.356,201.322,201.356,51900000.0
2005-10-06 12:48:00,201.345,201.348,201.31,201.327,41200000.0
2005-10-06 12:49:00,201.351,201.378,201.334,201.334,60900000.0
2005-10-06 12:50:00,201.367,201.411,201.367,201.371,51500000.0
2005-10-06 12:51:00,201.368,201.388,201.368,201.373,51700000.0
2005-10-06 12:52:00,201.37,201.393,201.37,201.393,6800000.0
2005-10-06 12:53:00,201.399,201.421,201.377,201.377,32300000.0
2005-10-06 12:54:00,201.409,201.465,201.409,201.432,71399999.0
2005-10-06 12:55:00,201.413,201.417,201.398,201.417,58000000.0
2005-10-06 12:56:00,201.424,201.459,201.42,201.457,22500000.0
2005-10-06 12:57:00,201.448,201.471,201.434,201.471,34400000.0
2005-10-06 12:58:00,201.466,201.466,201.42,201.438,44900000.0
2005-10-06 12:59:00,201.444,201.454,201.423,201.454,63699999.0
2005-10-06 13:00:00,201.459,201.479,201.444,201.46,70400000.0
2005-10-06 13:01:00,201.449,201.476,201.449,201.475,35700000.0
2005-10-06 13:02:00,201.485,201.513,201.479,201.513,34400000.0
2005-10-06 13:03:00,201.509,201.523,201.505,201.522,49500000.0
2005-10-06 13:04:00,201.522,201.546,201.489,201.489,41199999.0
2005-10-06 13:05:00,201.508,201.508,201.494,201.499,108600001.0
2005-10-06 13:06:00,201.497,201.507,201.494,201.503,107599999.0
2005-10-06 13:07:00,201.497,201.507,201.484,201.498,54000000.0
2005-10-06 13:08:00,201.517,201.544,201.509,201.534,45699999.0
2005-10-06 13:09:00,201.516,201.516,201.505,201.515,49099998.0
2005-10-06 13:10:00,201.522,201.537,201.508,201.508,50100001.0
2005-10-06 13:11:00,201.511,201.522,201.482,201.482,56000001.0
2005-10-06 13:12:00,201.508,201.515,201.473,201.49,55200001.0
2005-10-06 13:13:00,201.476,201.549,201.476,201.54,42100000.0
2005-10-06 13:14:00,201.555,201.562,201.527,201.538,66700000.0
2005-10-06 13:15:00,201.529,201.558,201.52,201.557,50500001.0
2005-10-06 13:16:00,201.564,201.578,201.541,201.574,72100000.0
2005-10-06 13:17:00,201.548,201.566,201.533,201.545,86899999.0
2005-10-06 13:18:00,201.57,201.57,201.533,201.542,56500000.0
2005-10-06 13:19:00,201.528,201.553,201.526,201.539,53100001.0
2005-10-06 13:20:00,201.561,201.6,201.547,201.598,110399998.0
2005-10-06 13:21:00,201.617,201.643,201.615,201.615,30300000.0
2005-10-06 13:22:00,201.599,201.601,201.582,201.59,35900000.0
2005-10-06 13:23:00,201.609,201.616,201.593,201.609,70700001.0
2005-10-06 13:24:00,201.581,201.61,201.569,201.61,53000000.0
2005-10-06 13:25:00,201.603,201.619,201.594,201.594,51600000.0
2005-10-06 13:26:00,201.605,201.625,201.588,201.605,41000000.0
2005-10-06 13:27:00,201.598,201.613,201.592,201.592,53000000.0
2005-10-06 13:28:00,201.563,201.592,201.562,201.57,52600000.0
2005-10-06 13:29:00,201.547,201.56,201.539,201.539,65400001.0
2005-10-06 13:30:00,201.525,201.546,201.52,201.52,69199999.0
2005-10-06 13:31:00,201.517,201.531,201.482,201.482,36900000.0
2005-10-06 13:32:00,201.466,201.512,201.464,201.505,62900000.0
2005-10-06 13:33:00,201.542,201.546,201.524,201.525,69999999.0
2005-10-06 13:34:00,201.507,201.53,201.493,201.53,12600000.0
2005-10-06 13:35:00,201.523,201.523,201.511,201.523,29300000.0
2005-10-06 13:36:00,201.518,201.552,201.51,201.523,59299999.0
2005-10-06 13:37:00,201.534,201.534,201.493,201.503,58700000.0
2005-10-06 13:38:00,201.494,201.52,201.479,201.484,36700000.0
2005-10-06 13:39:00,201.468,201.481,201.458,201.481,71099999.0
2005-10-06 13:40:00,201.484,201.518,201.484,201.505,61199999.0
2005-10-06 13:41:00,201.508,201.514,201.489,201.514,17300000.0
2005-10-06 13:42:00,201.54,201.551,201.515,201.542,50800000.0
2005-10-06 13:43:00,201.531,201.531,201.513,201.513,38000000.0
2005-10-06 13:44:00,201.517,201.544,201.509,201.541,84700000.0
2005-10-06 13:45:00,201.531,201.554,201.504,201.505,53200000.0
2005-10-06 13:46:00,201.5,201.5,201.477,201.479,68099999.0
2005-10-06 13:47:00,201.474,201.489,201.452,201.473,37600000.0
2005-10-06 13:48:00,201.474,201.477,201.444,201.444,68900000.0
2005-10-06 13:49:00,201.439,201.447,201.413,201.413,43900000.0
2005-10-06 13:50:00,201.411,201.421,201.4,201.407,46400000.0
2005-10-06 13:51:00,201.417,201.446,201.417,201.445,67300001.0
2005-10-06 13:52:00,201.453,201.491,201.449,201.449,40400000.0
2005-10-06 13:53:00,201.437,201.456,201.427,201.456,49900000.0
2005-10-06 13:54:00,201.45,201.471,201.45,201.471,93300000.0
2005-10-06 13:55:00,201.477,201.516,201.477,201.516,42200000.0
2005-10-06 13:56:00,201.532,201.532,201.487,201.521,40600000.0
2005-10-06 13:57:00,201.543,201.553,201.525,201.538,27500000.0
2005-10-06 13:58:00,201.535,201.54,201.518,201.54,38900000.0
2005-10-06 13:59:00,201.526,201.551,201.513,201.527,49000000.0
2005-10-06 14:00:00,201.514,201.535,201.514,201.535,42600000.0
2005-10-06 14:01:00,201.547,201.547,201.509,201.519,51400000.0
2005-10-06 14:02:00,201.526,201.546,201.517,201.536,53900000.0
2005-10-06 14:03:00,201.535,201.562,201.525,201.545,44800000.0
2005-10-06 14:04:00,201.522,201.529,201.511,201.525,67000000.0
2005-10-06 14:05:00,201.505,201.512,201.484,201.484,48400000.0
2005-10-06 14:06:00,201.471,201.514,201.471,201.514,63800000.0
2005-10-06 14:07:00,201.5,201.5,201.46,201.46,30600000.0
2005-10-06 14:08:00,201.448,201.462,201.444,201.456,31000000.0
2005-10-06 14:09:00,201.431,201.446,201.408,201.437,64400000.0
2005-10-06 14:10:00,201.466,201.476,201.453,201.46,30400000.0
2005-10-06 14:11:00,201.44,201.457,201.427,201.435,66499999.0
2005-10-06 14:12:00,201.429,201.455,201.429,201.455,35300000.0
2005-10-06 14:13:00,201.464,201.499,201.464,201.465,21800000.0
2005-10-06 14:14:00,201.459,201.459,201.382,201.382,74500000.0
2005-10-06 14:15:00,201.366,201.366,201.337,201.352,39700000.0
2005-10-06 14:16:00,201.357,201.357,201.317,201.336,22400000.0
2005-10-06 14:17:00,201.34,201.355,201.337,201.347,67000000.0
2005-10-06 14:18:00,201.355,201.356,201.337,201.353,54500000.0
2005-10-06 14:19:00,201.347,201.374,201.309,201.309,33100000.0
2005-10-06 14:20:00,201.297,201.327,201.297,201.305,38300000.0
2005-10-06 14:21:00,201.286,201.288,201.271,201.287,50199999.0
2005-10-06 14:22:00,201.271,201.285,201.266,201.277,29800000.0
2005-10-06 14:23:00,201.284,201.289,201.274,201.289,42400000.0
2005-10-06 14:24:00,201.302,201.31,201.249,201.249,91000000.0
2005-10-06 14:25:00,201.257,201.257,201.201,201.212,72500002.0
2005-10-06 14:26:00,201.209,201.28,201.204,201.258,30000000.0
2005-10-06 14:27:00,201.228,201.285,201.228,201.285,45500000.0
2005-10-06 14:28:00,201.253,201.306,201.246,201.306,26700000.0
2005-10-06 14:29:00,201.305,201.338,201.288,201.333,60500001.0
2005-10-06 14:30:00,201.294,201.325,201.294,201.325,53700001.0
2005-10-06 14:31:00,201.32,201.362,201.311,201.355,81300000.0
2005-10-06 14:32:00,201.332,201.332,201.266,201.271,27800000.0
2005-10-06 14:33:00,201.292,201.313,201.279,201.29,26100000.0
2005-10-06 14:34:00,201.312,201.318,201.289,201.289,13900000.0
2005-10-06 14:35:00,201.31,201.327,201.296,201.305,70900001.0
2005-10-06 14:36:00,201.303,201.313,201.28,201.291,45500000.0
2005-10-06 14:37:00,201.283,201.29,201.266,201.266,74600001.0
2005-10-06 14:38:00,201.271,201.286,201.271,201.285,25500000.0
2005-10-06 14:39:00,201.272,201.288,201.257,201.27,33200000.0
2005-10-06 14:40:00,201.269,201.286,201.263,201.286,17900000.0
2005-10-06 14:41:00,201.298,201.298,201.274,201.282,42300000.0
2005-10-06 14:42:00,201.27,201.271,201.244,201.25,36200000.0
2005-10-06 14:43:00,201.239,201.239,201.219,201.219,41500000.0
2005-10-06 14:44:00,201.227,201.24,201.216,201.223,73000000.0
2005-10-06 14:45:00,201.223,201.241,201.209,201.209,46300000.0
2005-10-06 14:46:00,201.211,201.25,201.211,201.241,36000000.0
2005-10-06 14:47:00,201.247,201.306,201.246,201.304,43400000.0
2005-10-06 14:48:00,201.297,201.315,201.28,201.315,27500000.0
2005-10-06 14:49:00,201.312,201.322,201.277,201.277,18500000.0
2005-10-06 14:50:00,201.253,201.254,201.24,201.248,44800000.0
2005-10-06 14:51:00,201.232,201.244,201.217,201.226,80100001.0
2005-10-06 14:52:00,201.217,201.217,201.174,201.2,34300000.0
2005-10-06 14:53:00,201.229,201.255,201.214,201.241,36000000.0
2005-10-06 14:54:00,201.24,201.276,201.24,201.27,56600001.0
2005-10-06 14:55:00,201.275,201.279,201.252,201.279,36900000.0
2005-10-06 14:56:00,201.302,201.302,201.257,201.28,28100000.0
2005-10-06 14:57:00,201.302,201.314,201.271,201.271,44700000.0
2005-10-06 14:58:00,201.296,201.336,201.288,201.336,68200000.0
2005-10-06 14:59:00,201.313,201.345,201.313,201.339,34800000.0
2005-10-06 15:00:00,201.346,201.346,201.324,201.326,35900000.0
2005-10-06 15:01:00,201.323,201.331,201.308,201.331,75000000.0
2005-10-06 15:02:00,201.306,201.319,201.3,201.311,46200000.0
2005-10-06 15:03:00,201.305,201.321,201.305,201.308,35600000.0
2005-10-06 15:04:00,201.301,201.305,201.295,201.301,27800000.0
2005-10-06 15:05:00,201.26,201.281,201.233,201.236,43200000.0
2005-10-06 15:06:00,201.21,201.249,201.21,201.242,26200000.0
2005-10-06 15:07:00,201.262,201.263,201.241,201.263,41700000.0
2005-10-06 15:08:00,201.282,201.282,201.255,201.262,29300000.0
2005-10-06 15:09:00,201.271,201.303,201.271,201.303,28900000.0
2005-10-06 15:10:00,201.291,201.34,201.291,201.33,49300001.0
2005-10-06 15:11:00,201.338,201.352,201.332,201.343,63600000.0
2005-10-06 15:12:00,201.353,201.36,201.333,201.342,29300000.0
2005-10-06 15:13:00,201.324,201.342,201.322,201.342,75100001.0
2005-10-06 15:14:00,201.37,201.42,201.352,201.42,75000001.0
2005-10-06 15:15:00,201.413,201.439,201.392,201.432,30400000.0
2005-10-06 15:16:00,201.435,201.465,201.421,201.465,58300000.0
2005-10-06 15:17:00,201.488,201.488,201.441,201.462,66200000.0
2005-10-06 15:18:00,201.5,201.577,201.5,201.577,54200000.0
2005-10-06 15:19:00,201.561,201.59,201.542,201.584,63100000.0
2005-10-06 15:20:00,201.565,201.581,201.526,201.571,40000000.0
2005-10-06 15:21:00,201.55,201.584,201.504,201.504,21600000.0
2005-10-06 15:22:00,201.476,201.53,201.476,201.528,31900000.0
2005-10-06 15:23:00,201.553,201.585,201.546,201.554,36800001.0
2005-10-06 15:24:00,201.575,201.589,201.546,201.589,60900001.0
2005-10-06 15:25:00,201.587,201.59,201.569,201.578,56500000.0
2005-10-06 15:26:00,201.588,201.595,201.56,201.58,34300000.0
2005-10-06 15:27:00,201.568,201.603,201.554,201.586,42500001.0
2005-10-06 15:28:00,201.581,201.628,201.581,201.628,19200000.0
2005-10-06 15:29:00,201.613,201.615,201.582,201.615,66800000.0
2005-10-06 15:30:00,201.617,201.628,201.599,201.599,83800002.0
2005-10-06 15:31:00,201.593,201.618,201.559,201.559,65999999.0
2005-10-06 15:32:00,201.562,201.587,201.562,201.566,36200000.0
2005-10-06 15:33:00,201.57,201.582,201.57,201.575,27500001.0
2005-10-06 15:34:00,201.567,201.602,201.567,201.599,21200000.0
2005-10-06 15:35:00,201.591,201.604,201.57,201.595,25400000.0
2005-10-06 15:36:00,201.586,201.586,201.541,201.561,37200000.0
2005-10-06 15:37:00,201.542,201.542,201.501,201.52,28400000.0
2005-10-06 15:38:00,201.544,201.555,201.521,201.529,91800000.0
2005-10-06 15:39:00,201.534,201.537,201.5,201.5,87000000.0
2005-10-06 15:40:00,201.501,201.525,201.481,201.509,70400000.0
2005-10-06 15:41:00,201.517,201.517,201.488,201.5,84400000.0
2005-10-06 15:42:00,201.49,201.498,201.479,201.483,35700000.0
2005-10-06 15:43:00,201.494,201.515,201.49,201.504,48400000.0
2005-10-06 15:44:00,201.521,201.542,201.515,201.528,35600000.0
2005-10-06 15:45:00,201.511,201.518,201.49,201.508,43400000.0
2005-10-06 15:46:00,201.541,201.555,201.493,201.526,68900000.0
2005-10-06 15:47:00,201.52,201.541,201.509,201.527,56599999.0
2005-10-06 15:48:00,201.534,201.557,201.526,201.543,93900000.0
2005-10-06 15:49:00,201.549,201.564,201.533,201.564,50300000.0
2005-10-06 15:50:00,201.559,201.559,201.539,201.539,49100000.0
2005-10-06 15:51:00,201.511,201.523,201.488,201.499,47700000.0
2005-10-06 15:52:00,201.476,201.508,201.456,201.467,47700001.0
2005-10-06 15:53:00,201.506,201.522,201.488,201.508,43500000.0
2005-10-06 15:54:00,201.516,201.54,201.5,201.536,40000000.0
2005-10-06 15:55:00,201.504,201.504,201.43,201.432,56400000.0
2005-10-06 15:56:00,201.438,201.473,201.417,201.452,53500000.0
2005-10-06 15:57:00,201.421,201.421,201.36,201.378,61900000.0
2005-10-06 15:58:00,201.38,201.384,201.289,201.297,72200000.0
2005-10-06 15:59:00,201.33,201.365,201.33,201.336,29900000.0
2005-10-06 16:00:00,201.33,201.355,201.261,201.261,63800000.0
2005-10-06 16:01:00,201.278,201.304,201.257,201.273,32700000.0
2005-10-06 16:02:00,201.305,201.331,201.28,201.331,69100000.0
2005-10-06 16:03:00,201.351,201.381,201.342,201.368,60100000.0
2005-10-06 16:04:00,201.377,201.402,201.377,201.391,48400000.0
2005-10-06 16:05:00,201.419,201.438,201.419,201.428,20100000.0
2005-10-06 16:06:00,201.445,201.49,201.438,201.469,64800001.0
2005-10-06 16:07:00,201.489,201.513,201.486,201.508,50600000.0
2005-10-06 16:08:00,201.506,201.538,201.497,201.535,42900000.0
2005-10-06 16:09:00,201.508,201.515,201.472,201.472,58500001.0
2005-10-06 16:10:00,201.452,201.47,201.443,201.47,37200000.0
2005-10-06 16:11:00,201.471,201.493,201.471,201.493,32700000.0
2005-10-06 16:12:00,201.517,201.517,201.482,201.495,36800000.0
2005-10-06 16:13:00,201.503,201.517,201.494,201.497,48900000.0
2005-10-06 16:14:00,201.481,201.481,201.446,201.45,62000000.0
2005-10-06 16:15:00,201.443,201.458,201.421,201.433,53999999.0
2005-10-06 16:16:00,201.413,201.435,201.393,201.403,65700000.0
2005-10-06 16:17:00,201.393,201.457,201.393,201.453,49900000.0
2005-10-06 16:18:00,201.445,201.461,201.398,201.398,45500001.0
2005-10-06 16:19:00,201.413,201.413,201.368,201.374,65599999.0
2005-10-06 16:20:00,201.376,201.384,201.321,201.321,50200000.0
2005-10-06 16:21:00,201.348,201.366,201.322,201.353,34200000.0
2005-10-06 16:22:00,201.373,201.422,201.373,201.393,52600000.0
2005-10-06 16:23:00,201.369,201.387,201.348,201.348,50600000.0
2005-10-06 16:24:00,201.314,201.34,201.309,201.309,40500000.0
2005-10-06 16:25:00,201.299,201.299,201.268,201.285,47300000.0
2005-10-06 16:26:00,201.277,201.283,201.269,201.278,34000000.0
2005-10-06 16:27:00,201.252,201.255,201.224,201.224,27600000.0
2005-10-06 16:28:00,201.205,201.217,201.205,201.21,50200000.0
2005-10-06 16:29:00,201.219,201.23,201.21,201.21,57600000.0
2005-10-06 16:30:00,201.194,201.228,201.194,201.209,43000000.0
2005-10-06 16:31:00,201.205,201.21,201.18,201.196,66800000.0
2005-10-06 16:32:00,201.18,201.186,201.167,201.183,69000001.0
2005-10-06 16:33:00,201.176,201.183,201.132,201.132,23000000.0
2005-10-06 16:34:00,201.125,201.167,201.125,201.126,38800000.0
2005-10-06 16:35:00,201.109,201.125,201.098,201.125,58100000.0
2005-10-06 16:36:00,201.142,201.149,201.118,201.128,60200000.0
2005-10-06 16:37:00,201.14,201.155,201.13,201.138,97200001.0
2005-10-06 16:38:00,201.121,201.21,201.121,201.198,63400000.0
2005-10-06 16:39:00,201.186,201.206,201.17,201.17,35500000.0
2005-10-06 16:40:00,201.193,201.228,201.184,201.195,38300000.0
2005-10-06 16:41:00,201.212,201.255,201.212,201.214,76200000.0
2005-10-06 16:42:00,201.208,201.208,201.174,201.182,23600000.0
2005-10-06 16:43:00,201.171,201.192,201.156,201.188,63500000.0
2005-10-06 16:44:00,201.182,201.186,201.163,201.167,65500000.0
2005-10-06 16:45:00,201.162,201.201,201.162,201.201,33300000.0
2005-10-06 16:46:00,201.196,201.225,201.196,201.201,24500000.0
2005-10-06 16:47:00,201.193,201.206,201.166,201.188,51300000.0
2005-10-06 16:48:00,201.184,201.206,201.181,201.185,37200000.0
2005-10-06 16:49:00,201.192,201.224,201.192,201.222,32800000.0
2005-10-06 16:50:00,201.236,201.279,201.236,201.265,21400000.0
2005-10-06 16:51:00,201.261,201.261,201.239,201.252,102000000.0
2005-10-06 16:52:00,201.243,201.267,201.229,201.267,44200001.0
2005-10-06 16:53:00,201.247,201.28,201.247,201.247,49400000.0
2005-10-06 16:54:00,201.259,201.285,201.22,201.223,52699999.0
2005-10-06 16:55:00,201.218,201.243,201.218,201.234,52300000.0
2005-10-06 16:56:00,201.216,201.248,201.213,201.216,35700000.0
2005-10-06 16:57:00,201.204,201.215,201.2,201.208,56700000.0
2005-10-06 16:58:00,201.221,201.23,201.205,201.205,74199999.0
2005-10-06 16:59:00,201.184,201.211,201.176,201.191,70200000.0
2005-10-06 17:00:00,201.203,201.203,201.164,201.187,53700000.0
2005-10-06 17:01:00,201.2,201.212,201.191,201.191,77300001.0
2005-10-06 17:02:00,201.192,201.193,201.136,201.136,52700000.0
2005-10-06 17:03:00,201.119,201.173,201.119,201.16,80800000.0
2005-10-06 17:04:00,201.167,201.167,201.14,201.14,61400000.0
2005-10-06 17:05:00,201.143,201.197,201.143,201.188,37100000.0
2005-10-06 17:06:00,201.197,201.216,201.178,201.216,32300000.0
2005-10-06 17:07:00,201.222,201.239,201.213,201.239,78900000.0
2005-10-06 17:08:00,201.224,201.266,201.222,201.262,40500000.0
2005-10-06 17:09:00,201.236,201.236,201.218,201.226,24700000.0
2005-10-06 17:10:00,201.225,201.267,201.225,201.254,67700000.0
2005-10-06 17:11:00,201.253,201.266,201.244,201.266,34700001.0
2005-10-06 17:12:00,201.277,201.291,201.26,201.26,34400000.0
2005-10-06 17:13:00,201.268,201.289,201.254,201.289,45000000.0
2005-10-06 17:14:00,201.298,201.298,201.222,201.222,24300000.0
2005-10-06 17:15:00,201.209,201.209,201.173,201.191,33600000.0
2005-10-06 17:16:00,201.192,201.192,201.158,201.161,46599999.0
2005-10-06 17:17:00,201.196,201.219,201.17,201.17,27100000.0
2005-10-06 17:18:00,201.172,201.201,201.17,201.19,86400001.0
2005-10-06 17:19:00,201.237,201.237,201.201,201.218,51300000.0
2005-10-06 17:20:00,201.229,201.264,201.221,201.221,66000000.0
2005-10-06 17:21:00,201.241,201.251,201.217,201.225,39200000.0
2005-10-06 17:22:00,201.246,201.314,201.246,201.289,38700001.0
2005-10-06 17:23:00,201.269,201.286,201.26,201.27,25200000.0
2005-10-06 17:24:00,201.27,201.279,201.255,201.264,38100000.0
2005-10-06 17:25:00,201.251,201.261,201.234,201.24,29500000.0
2005-10-06 17:26:00,201.251,201.263,201.237,201.251,59300000.0
2005-10-06 17:27:00,201.241,201.248,201.235,201.242,98800001.0
2005-10-06 17:28:00,201.234,201.248,201.204,201.204,52600000.0
2005-10-06 17:29:00,201.219,201.225,201.204,201.225,49900000.0
2005-10-06 17:30:00,201.207,201.219,201.196,201.219,21000000.0
2005-10-06 17:31:00,201.211,201.262,201.211,201.257,36400000.0
2005-10-06 17:32:00,201.25,201.268,201.25,201.264,62899999.0
2005-10-06 17:33:00,201.238,201.255,201.235,201.235,30000000.0
2005-10-06 17:34:00,201.217,201.217,201.192,201.198,26200000.0
2005-10-06 17:35:00,201.175,201.177,201.134,201.134,58899999.0
2005-10-06 17:36:00,201.113,201.13,201.074,201.074,92000001.0
2005-10-06 17:37:00,201.036,201.054,201.013,201.032,37100000.0
2005-10-06 17:38:00,201.046,201.083,201.046,201.083,37300000.0
2005-10-06 17:39:00,201.059,201.119,201.05,201.119,55900000.0
2005-10-06 17:40:00,201.136,201.145,201.11,201.11,22000000.0
2005-10-06 17:41:00,201.133,201.143,201.113,201.118,60000001.0
2005-10-06 17:42:00,201.124,201.131,201.119,201.12,21800000.0
2005-10-06 17:43:00,201.12,201.146,201.115,201.138,29400000.0
2005-10-06 17:44:00,201.128,201.156,201.116,201.151,58900000.0
2005-10-06 17:45:00,201.154,201.157,201.138,201.138,35499999.0
2005-10-06 17:46:00,201.143,201.193,201.143,201.185,58300000.0
2005-10-06 17:47:00,201.211,201.211,201.187,201.187,53800000.0
2005-10-06 17:48:00,201.227,201.231,201.207,201.212,54700002.0
2005-10-06 17:49:00,201.204,201.204,201.181,201.19,41500000.0
2005-10-06 17:50:00,201.19,201.243,201.175,201.198,59300000.0
2005-10-06 17:51:00,201.184,201.194,201.166,201.166,41000000.0
2005-10-06 17:52:00,201.161,201.189,201.155,201.184,64300000.0
2005-10-06 17:53:00,201.185,201.185,201.161,201.181,44300000.0
2005-10-06 17:54:00,201.19,201.207,201.154,201.167,31700000.0
2005-10-06 17:55:00,201.158,201.179,201.13,201.179,67600000.0
2005-10-06 17:56:00,201.204,201.244,201.204,201.227,52899999.0
2005-10-06 17:57:00,201.214,201.214,201.186,201.186,31000000.0
2005-10-06 17:58:00,201.177,201.184,201.165,201.184,56500000.0
2005-10-06 17:59:00,201.188,201.23,201.188,201.215,34800000.0
2005-10-06 18:00:00,201.226,201.236,201.206,201.208,73200000.0
2005-10-06 18:01:00,201.217,201.246,201.189,201.246,526500000.0
2005-10-06 18:02:00,201.253,201.273,201.222,201.273,754700002.0
2005-10-06 18:03:00,201.27,201.27,201.215,201.246,805700001.0
2005-10-06 18:04:00,201.283,201.286,201.189,201.189,463100001.0
2005-10-06 18:05:00,201.205,201.212,201.175,201.185,685099996.0
2005-10-06 18:06:00,201.17,201.199,201.162,201.184,588200000.0
2005-10-06 18:07:00,201.188,201.22,201.187,201.194,711300001.0
2005-10-06 18:08:00,201.197,201.224,201.189,201.22,619700003.0
2005-10-06 18:09:00,201.238,201.264,201.215,201.24,623300003.0
2005-10-06 18:10:00,201.27,201.311,201.25,201.278,547600001.0
2005-10-06 18:11:00,201.249,201.264,201.236,201.237,333700000.0
2005-10-06 18:12:00,201.233,201.287,201.203,201.262,272600000.0
2005-10-06 18:13:00,201.27,201.316,201.259,201.259,438800001.0
2005-10-06 18:14:00,201.297,201.324,201.251,201.287,632799999.0
2005-10-06 18:15:00,201.297,201.317,201.282,201.288,670900000.0
2005-10-06 18:16:00,201.287,201.309,201.253,201.3,566400002.0
2005-10-06 18:17:00,201.313,201.362,201.285,201.324,232699998.0
2005-10-06 18:18:00,201.33,201.357,201.322,201.34,487400001.0
2005-10-06 18:19:00,201.333,201.355,201.328,201.342,533400002.0
2005-10-06 18:20:00,201.335,201.365,201.311,201.336,574300000.0
2005-10-06 18:21:00,201.341,201.356,201.325,201.333,534600001.0
2005-10-06 18:22:00,201.323,201.377,201.273,201.313,560099997.0
2005-10-06 18:23:00,201.287,201.327,201.26,201.322,894499995.0
2005-10-06 18:24:00,201.302,201.346,201.274,201.293,555800001.0
2005-10-06 18:25:00,201.304,201.326,201.268,201.306,537000000.0
2005-10-06 18:26:00,201.31,201.338,201.301,201.311,352599999.0
2005-10-06 18:27:00,201.307,201.316,201.288,201.307,333500000.0
2005-10-06 18:28:00,201.308,201.308,201.28,201.292,356399998.0
2005-10-06 18:29:00,201.302,201.32,201.288,201.288,427800002.0
2005-10-06 18:30:00,201.29,201.296,201.265,201.27,255400000.0
2005-10-06 18:31:00,201.275,201.289,201.263,201.274,317300001.0
2005-10-06 18:32:00,201.267,201.299,201.251,201.283,510800002.0
2005-10-06 18:33:00,201.297,201.318,201.261,201.291,543600000.0
2005-10-06 18:34:00,201.307,201.339,201.267,201.267,512099999.0
2005-10-06 18:35:00,201.243,201.262,201.21,201.24,461499996.0
2005-10-06 18:36:00,201.233,201.301,201.22,201.301,359400001.0
2005-10-06 18:37:00,201.257,201.274,201.243,201.243,179900001.0
2005-10-06 18:38:00,201.258,201.313,201.239,201.273,133099999.0
2005-10-06 18:39:00,201.261,201.302,201.261,201.302,109900001.0
2005-10-06 18:40:00,201.294,201.31,201.257,201.257,322699999.0
2005-10-06 18:41:00,201.247,201.263,201.229,201.23,275200001.0
2005-10-06 18:42:00,201.232,201.266,201.223,201.241,220800001.0
2005-10-06 18:43:00,201.226,201.252,201.219,201.22,115800000.0
2005-10-06 18:44:00,201.22,201.272,201.22,201.245,334900000.0
2005-10-06 18:45:00,201.254,201.285,201.235,201.235,170000001.0
2005-10-06 18:46:00,201.221,201.238,201.201,201.218,174900002.0
2005-10-06 18:47:00,201.215,201.221,201.186,201.186,102800000.0
2005-10-06 18:48:00,201.192,201.202,201.165,201.169,171100000.0
2005-10-06 18:49:00,201.143,201.155,201.114,201.116,200800000.0
2005-10-06 18:50:00,201.118,201.161,201.118,201.135,280600000.0
2005-10-06 18:51:00,201.123,201.17,201.122,201.15,190700000.0
2005-10-06 18:52:00,201.158,201.18,201.154,201.16,321300001.0
2005-10-06 18:53:00,201.166,201.185,201.153,201.153,210599999.0
2005-10-06 18:54:00,201.164,201.175,201.143,201.175,245000001.0
2005-10-06 18:55:00,201.177,201.231,201.177,201.187,315400002.0
2005-10-06 18:56:00,201.186,201.202,201.185,201.185,42400000.0
2005-10-06 18:57:00,201.178,201.197,201.156,201.165,154100001.0
2005-10-06 18:58:00,201.167,201.208,201.152,201.183,397200000.0
2005-10-06 18:59:00,201.174,201.196,201.155,201.164,245900000.0
2005-10-06 19:00:00,201.152,201.164,201.145,201.155,46400000.0
2005-10-06 19:01:00,201.156,201.173,201.156,201.167,108199999.0
2005-10-06 19:02:00,201.171,201.188,201.163,201.179,173700000.0
2005-10-06 19:03:00,201.19,201.202,201.178,201.183,281199999.0
2005-10-06 19:04:00,201.187,201.223,201.187,201.223,229299997.0
2005-10-06 19:05:00,201.22,201.258,201.211,201.24,144599999.0
2005-10-06 19:06:00,201.24,201.262,201.216,201.216,449299999.0
2005-10-06 19:07:00,201.209,201.237,201.201,201.212,257500000.0
2005-10-06 19:08:00,201.232,201.275,201.196,201.224,338000002.0
2005-10-06 19:09:00,201.226,201.226,201.199,201.213,136400000.0
2005-10-06 19:10:00,201.215,201.228,201.205,201.228,92199999.0
2005-10-06 19:11:00,201.225,201.24,201.213,201.237,28800000.0
2005-10-06 19:12:00,201.341,201.341,201.247,201.283,96000000.0
2005-10-06 19:13:00,201.268,201.268,201.238,201.257,118500000.0
2005-10-06 19:14:00,201.256,201.293,201.256,201.285,246600000.0
2005-10-06 19:15:00,201.27,201.312,201.246,201.304,226800000.0
2005-10-06 19:16:00,201.306,201.306,201.246,201.246,23500000.0
2005-10-06 19:17:00,201.261,201.266,201.221,201.221,110000000.0
2005-10-06 19:18:00,201.227,201.269,201.184,201.23,177800000.0
2005-10-06 19:19:00,201.25,201.261,201.186,201.186,210999999.0
2005-10-06 19:20:00,201.185,201.236,201.174,201.231,171600002.0
2005-10-06 19:21:00,201.228,201.238,201.202,201.225,163500000.0
2005-10-06 19:22:00,201.244,201.276,201.224,201.224,170300001.0
2005-10-06 19:23:00,201.224,201.254,201.202,201.205,442999998.0
2005-10-06 19:24:00,201.25,201.254,201.19,201.241,96399999.0
2005-10-06 19:25:00,201.223,201.223,201.211,201.223,224400001.0
2005-10-06 19:26:00,201.224,201.259,201.21,201.24,486900000.0
2005-10-06 19:27:00,201.226,201.252,201.221,201.243,358100000.0
2005-10-06 19:28:00,201.242,201.258,201.232,201.232,231000000.0
2005-10-06 19:29:00,201.216,201.224,201.187,201.212,57800000.0
2005-10-06 19:30:00,201.217,201.296,201.209,201.237,197700000.0
2005-10-06 19:31:00,201.194,201.235,201.169,201.187,119000000.0
2005-10-06 19:32:00,201.184,201.214,201.184,201.21,333100001.0
2005-10-06 19:33:00,201.218,201.236,201.215,201.233,135600000.0
2005-10-06 19:34:00,201.235,201.257,201.201,201.244,222000000.0
2005-10-06 19:35:00,201.252,201.306,201.245,201.245,308200000.0
2005-10-06 19:36:00,201.253,201.325,201.253,201.292,278899999.0
2005-10-06 19:37:00,201.287,201.295,201.271,201.274,102100000.0
2005-10-06 19:38:00,201.273,201.292,201.269,201.274,188300000.0
2005-10-06 19:39:00,201.278,201.294,201.263,201.282,296900000.0
2005-10-06 19:40:00,201.283,201.283,201.251,201.275,250900000.0
2005-10-06 19:41:00,201.284,201.287,201.249,201.262,375500000.0
2005-10-06 19:42:00,201.271,201.282,201.252,201.267,159100002.0
2005-10-06 19:43:00,201.277,201.293,201.257,201.257,84499999.0
2005-10-06 19:44:00,201.25,201.275,201.229,201.266,266099999.0
2005-10-06 19:45:00,201.271,201.301,201.237,201.301,139300000.0
2005-10-06 19:46:00,201.341,201.457,201.325,201.416,123699999.0
2005-10-06 19:47:00,201.4,201.439,201.392,201.434,92399999.0
2005-10-06 19:48:00,201.431,201.489,201.427,201.468,273300001.0
2005-10-06 19:49:00,201.456,201.467,201.415,201.415,128700000.0
2005-10-06 19:50:00,201.41,201.445,201.398,201.425,175700001.0
2005-10-06 19:51:00,201.427,201.427,201.388,201.388,93000000.0
2005-10-06 19:52:00,201.39,201.399,201.358,201.374,157600000.0
2005-10-06 19:53:00,201.372,201.373,201.343,201.357,185200000.0
2005-10-06 19:54:00,201.33,201.352,201.283,201.318,176600000.0
2005-10-06 19:55:00,201.322,201.324,201.303,201.31,69200000.0
2005-10-06 19:56:00,201.31,201.31,201.226,201.226,144400000.0
2005-10-06 19:57:00,201.21,201.235,201.21,201.227,132700000.0
2005-10-06 19:58:00,201.217,201.218,201.16,201.16,331599998.0
2005-10-06 19:59:00,201.167,201.215,201.156,201.17,294900000.0
2005-10-06 20:00:00,201.175,201.212,201.164,201.191,119699999.0
2005-10-06 20:01:00,201.194,201.221,201.194,201.215,107399998.0
2005-10-06 20:02:00,201.221,201.253,201.207,201.235,143500000.0
2005-10-06 20:03:00,201.245,201.273,201.244,201.257,106699999.0
2005-10-06 20:04:00,201.27,201.282,201.242,201.242,153500001.0
2005-10-06 20:05:00,201.243,201.263,201.243,201.245,148099999.0
2005-10-06 20:06:00,201.238,201.275,201.228,201.265,214300000.0
2005-10-06 20:07:00,201.268,201.268,201.171,201.197,171299998.0
2005-10-06 20:08:00,201.201,201.239,201.173,201.198,168600001.0
2005-10-06 20:09:00,201.196,201.198,201.178,201.189,126100001.0
2005-10-06 20:10:00,201.189,201.238,201.185,201.238,139200000.0
2005-10-06 20:11:00,201.237,201.245,201.219,201.222,326099999.0
2005-10-06 20:12:00,201.224,201.271,201.224,201.271,437900002.0
2005-10-06 20:13:00,201.279,201.279,201.244,201.245,169599999.0
2005-10-06 20:14:00,201.238,201.258,201.234,201.234,186900002.0
2005-10-06 20:15:00,201.232,201.236,201.183,201.183,293700000.0
2005-10-06 20:16:00,201.172,201.203,201.171,201.177,210500000.0
2005-10-06 20:17:00,201.182,201.199,201.17,201.17,53000000.0
2005-10-06 20:18:00,201.167,201.176,201.157,201.157,149299999.0
2005-10-06 20:19:00,201.153,201.216,201.148,201.148,119600000.0
2005-10-06 20:20:00,201.147,201.201,201.136,201.162,282400000.0
2005-10-06 20:21:00,201.17,201.193,201.154,201.177,123300000.0
2005-10-06 20:22:00,201.185,201.222,201.155,201.222,211800000.0
2005-10-06 20:23:00,201.167,201.192,201.151,201.177,167400000.0
2005-10-06 20:24:00,201.201,201.24,201.201,201.224,215300001.0
2005-10-06 20:25:00,201.217,201.238,201.175,201.175,261299998.0
2005-10-06 20:26:00,201.193,201.225,201.18,201.2,393300002.0
2005-10-06 20:27:00,201.21,201.253,201.204,201.253,174199999.0
2005-10-06 20:28:00,201.244,201.244,201.196,201.23,385000001.0
2005-10-06 20:29:00,201.213,201.256,201.213,201.242,481299997.0
2005-10-06 20:30:00,201.253,201.285,201.225,201.285,514299999.0
2005-10-06 20:31:00,201.248,201.267,201.24,201.259,460700000.0
2005-10-06 20:32:00,201.26,201.26,201.224,201.256,528700000.0
2005-10-06 20:33:00,201.25,201.297,201.245,201.28,183599999.0
2005-10-06 20:34:00,201.267,201.277,201.26,201.274,154300000.0
2005-10-06 20:35:00,201.267,201.28,201.256,201.268,120199999.0
2005-10-06 20:36:00,201.266,201.266,201.247,201.262,123200000.0
2005-10-06 20:37:00,201.266,201.285,201.234,201.245,104200000.0
2005-10-06 20:38:00,201.233,201.294,201.233,201.275,262999999.0
2005-10-06 20:39:00,201.296,201.328,201.277,201.328,148799999.0
2005-10-06 20:40:00,201.344,201.356,201.328,201.341,380899999.0
2005-10-06 20:41:00,201.33,201.342,201.247,201.287,219600002.0
2005-10-06 20:42:00,201.283,201.296,201.251,201.29,219000000.0
2005-10-06 20:43:00,201.3,201.351,201.292,201.333,259199999.0
2005-10-06 20:44:00,201.355,201.38,201.332,201.34,354399998.0
2005-10-06 20:45:00,201.342,201.386,201.301,201.355,252100001.0
2005-10-06 20:46:00,201.353,201.353,201.322,201.322,257800001.0
2005-10-06 20:47:00,201.324,201.376,201.324,201.376,226900000.0
2005-10-06 20:48:00,201.38,201.38,201.325,201.332,149500000.0
2005-10-06 20:49:00,201.345,201.345,201.285,201.331,130300000.0
2005-10-06 20:50:00,201.338,201.37,201.338,201.355,396999998.0
2005-10-06 20:51:00,201.37,201.408,201.37,201.405,160899999.0
2005-10-06 20:52:00,201.42,201.42,201.384,201.401,67700000.0
2005-10-06 20:53:00,201.398,201.415,201.389,201.39,287500001.0
2005-10-06 20:54:00,201.397,201.422,201.392,201.397,123800000.0
2005-10-06 20:55:00,201.395,201.423,201.386,201.404,290100000.0
2005-10-06 20:56:00,201.4,201.43,201.384,201.415,250200000.0
2005-10-06 20:57:00,201.417,201.478,201.38,201.442,400699998.0
2005-10-06 20:58:00,201.45,201.47,201.427,201.427,312000001.0
2005-10-06 20:59:00,201.424,201.442,201.4,201.42,490999999.0
2005-10-06 21:00:00,201.411,201.411,201.357,201.357,484500001.0
2005-10-06 21:01:00,201.347,201.368,201.326,201.326,348199999.0
2005-10-06 21:02:00,201.317,201.341,201.294,201.294,209700000.0
2005-10-06 21:03:00,201.293,201.34,201.293,201.315,235600001.0
2005-10-06 21:04:00,201.331,201.352,201.331,201.35,102900000.0
2005-10-06 21:05:00,201.358,201.375,201.349,201.363,175700000.0
2005-10-06 21:06:00,201.368,201.435,201.355,201.435,155200000.0
2005-10-06 21:07:00,201.362,201.441,201.362,201.4,188799999.0
2005-10-06 21:08:00,201.39,201.414,201.342,201.342,189600001.0
2005-10-06 21:09:00,201.329,201.331,201.305,201.318,86800001.0
2005-10-06 21:10:00,201.318,201.325,201.315,201.32,77600000.0
2005-10-06 21:11:00,201.323,201.345,201.292,201.31,79200000.0
2005-10-06 21:12:00,201.321,201.356,201.287,201.308,72800000.0
2005-10-06 21:13:00,201.366,201.366,201.276,201.342,117800001.0
2005-10-06 21:14:00,201.35,201.363,201.328,201.347,309900000.0
2005-10-06 21:15:00,201.355,201.394,201.348,201.371,299700002.0
2005-10-06 21:16:00,201.398,201.417,201.352,201.352,102399999.0
2005-10-06 21:17:00,201.351,201.413,201.324,201.334,232100000.0
2005-10-06 21:18:00,201.341,201.372,201.331,201.372,158700000.0
2005-10-06 21:19:00,201.393,201.421,201.386,201.421,200400000.0
2005-10-06 21:20:00,201.432,201.463,201.379,201.451,406599999.0
2005-10-06 21:21:00,201.402,201.424,201.365,201.386,333700003.0
2005-10-06 21:22:00,201.385,201.44,201.378,201.412,158000000.0
2005-10-06 21:23:00,201.393,201.432,201.383,201.402,139799998.0
2005-10-06 21:24:00,201.453,201.465,201.4,201.4,196300001.0
2005-10-06 21:25:00,201.379,201.43,201.379,201.43,316500000.0
2005-10-06 21:26:00,201.431,201.437,201.42,201.42,97399999.0
2005-10-06 21:27:00,201.427,201.433,201.403,201.416,101900000.0
2005-10-06 21:28:00,201.418,201.418,201.385,201.395,155800001.0
2005-10-06 21:29:00,201.412,201.466,201.412,201.439,71000001.0
2005-10-06 21:30:00,201.434,201.489,201.434,201.445,113899999.0
2005-10-06 21:31:00,201.438,201.472,201.425,201.455,75800001.0
2005-10-06 21:32:00,201.438,201.447,201.408,201.421,86400000.0
2005-10-06 21:33:00,201.419,201.421,201.396,201.408,157299999.0
2005-10-06 21:34:00,201.44,201.5,201.408,201.496,130399999.0
2005-10-06 21:35:00,201.423,201.463,201.422,201.451,45000000.0
2005-10-06 21:36:00,201.443,201.469,201.397,201.466,70800000.0
2005-10-06 21:37:00,201.428,201.476,201.427,201.474,139500001.0
2005-10-06 21:38:00,201.431,201.46,201.415,201.424,29700000.0
2005-10-06 21:39:00,201.426,201.426,201.417,201.42,45100000.0
2005-10-06 21:40:00,201.416,201.45,201.416,201.426,33500000.0
2005-10-06 21:41:00,201.431,201.458,201.379,201.386,16300000.0
2005-10-06 21:42:00,201.409,201.444,201.385,201.424,162200000.0
2005-10-06 21:43:00,201.419,201.437,201.419,201.432,64400001.0
2005-10-06 21:44:00,201.443,201.494,201.443,201.456,230100002.0
2005-10-06 21:45:00,201.446,201.463,201.437,201.457,62900000.0
2005-10-06 21:46:00,201.43,201.485,201.405,201.446,131700000.0
2005-10-06 21:47:00,201.474,201.474,201.424,201.424,114900002.0
2005-10-06 21:48:00,201.438,201.462,201.414,201.444,131200001.0
2005-10-06 21:49:00,201.406,201.464,201.406,201.464,40500000.0
2005-10-06 21:50:00,201.427,201.431,201.399,201.407,67200000.0
2005-10-06 21:51:00,201.46,201.471,201.4,201.412,133100000.0
2005-10-06 21:52:00,201.425,201.463,201.39,201.39,50700001.0
2005-10-06 21:53:00,201.41,201.443,201.391,201.437,41599999.0
2005-10-06 21:54:00,201.388,201.4,201.376,201.395,75300000.0
2005-10-06 21:55:00,201.393,201.394,201.373,201.382,85700001.0
2005-10-06 21:56:00,201.396,201.413,201.396,201.409,23200000.0
2005-10-06 21:57:00,201.413,201.431,201.412,201.431,34500000.0
2005-10-06 21:58:00,201.423,201.47,201.413,201.459,49000001.0
2005-10-06 21:59:00,201.428,201.428,201.387,201.387,214199998.0
2005-10-06 22:00:00,201.376,201.462,201.365,201.384,197400000.0
2005-10-06 22:01:00,201.377,201.386,201.352,201.386,175600000.0
2005-10-06 22:02:00,201.38,201.411,201.354,201.361,251500001.0
2005-10-06 22:03:00,201.351,201.397,201.328,201.361,93099999.0
2005-10-06 22:04:00,201.352,201.376,201.344,201.347,87700000.0
2005-10-06 22:05:00,201.35,201.394,201.35,201.355,56200000.0
2005-10-06 22:06:00,201.343,201.351,201.335,201.35,44200000.0
2005-10-06 22:07:00,201.348,201.389,201.345,201.355,37600000.0
2005-10-06 22:08:00,201.343,201.343,201.315,201.343,77499999.0
2005-10-06 22:09:00,201.351,201.384,201.351,201.376,45300000.0
2005-10-06 22:10:00,201.371,201.371,201.321,201.332,33300000.0
2005-10-06 22:11:00,201.342,201.378,201.335,201.345,73400000.0
2005-10-06 22:12:00,201.317,201.347,201.302,201.314,122800000.0
2005-10-06 22:13:00,201.339,201.407,201.339,201.407,57200000.0
2005-10-06 22:14:00,201.36,201.401,201.36,201.397,27600000.0
2005-10-06 22:15:00,201.351,201.413,201.32,201.385,193400001.0
2005-10-06 22:16:00,201.356,201.425,201.356,201.381,265000001.0
2005-10-06 22:17:00,201.36,201.412,201.358,201.366,56400000.0
2005-10-06 22:18:00,201.35,201.368,201.316,201.343,79500001.0
2005-10-06 22:19:00,201.35,201.366,201.312,201.321,73700000.0
2005-10-06 22:20:00,201.381,201.381,201.296,201.335,64300000.0
2005-10-06 22:21:00,201.372,201.372,201.307,201.317,32700000.0
2005-10-06 22:22:00,201.33,201.367,201.33,201.338,69400001.0
2005-10-06 22:23:00,201.351,201.392,201.342,201.342,57600000.0
2005-10-06 22:24:00,201.37,201.425,201.312,201.425,103200000.0
2005-10-06 22:25:00,201.416,201.424,201.362,201.407,96700002.0
2005-10-06 22:26:00,201.402,201.459,201.395,201.459,50899999.0
2005-10-06 22:27:00,201.481,201.527,201.473,201.473,138500000.0
2005-10-06 22:28:00,201.479,201.483,201.425,201.425,27500000.0
2005-10-06 22:29:00,201.417,201.456,201.385,201.395,186600000.0
2005-10-06 22:30:00,201.389,201.392,201.36,201.36,33500000.0
2005-10-06 22:31:00,201.362,201.365,201.335,201.351,69900001.0
2005-10-06 22:32:00,201.348,201.366,201.325,201.348,88400000.0
2005-10-06 22:33:00,201.375,201.391,201.36,201.379,247299999.0
2005-10-06 22:34:00,201.385,201.434,201.378,201.396,321199999.0
2005-10-06 22:35:00,201.391,201.394,201.376,201.376,35300000.0
2005-10-06 22:36:00,201.373,201.402,201.343,201.357,105700000.0
2005-10-06 22:37:00,201.404,201.404,201.336,201.377,103000000.0
2005-10-06 22:38:00,201.375,201.387,201.363,201.363,51100000.0
2005-10-06 22:39:00,201.389,201.414,201.388,201.414,60600001.0
2005-10-06 22:40:00,201.423,201.423,201.388,201.396,85000000.0
2005-10-06 22:41:00,201.41,201.493,201.385,201.493,63700000.0
2005-10-06 22:42:00,201.51,201.514,201.483,201.483,66900001.0
2005-10-06 22:43:00,201.488,201.517,201.488,201.505,65900000.0
2005-10-06 22:44:00,201.54,201.543,201.502,201.512,90400000.0
2005-10-06 22:45:00,201.517,201.517,201.492,201.511,146399999.0
2005-10-06 22:46:00,201.564,201.572,201.515,201.526,48400000.0
2005-10-06 22:47:00,201.533,201.551,201.524,201.538,69800000.0
2005-10-06 22:48:00,201.543,201.571,201.539,201.569,109000000.0
2005-10-06 22:49:00,201.539,201.575,201.539,201.543,68999998.0
2005-10-06 22:50:00,201.556,201.569,201.5,201.5,49100001.0
2005-10-06 22:51:00,201.528,201.545,201.502,201.54,92300000.0
2005-10-06 22:52:00,201.49,201.506,201.475,201.499,36500000.0
2005-10-06 22:53:00,201.489,201.499,201.462,201.462,134100001.0
2005-10-06 22:54:00,201.453,201.455,201.424,201.442,74600000.0
2005-10-06 22:55:00,201.465,201.485,201.44,201.459,59300000.0
2005-10-06 22:56:00,201.455,201.47,201.434,201.466,96500000.0
2005-10-06 22:57:00,201.502,201.531,201.472,201.513,84500000.0
2005-10-06 22:58:00,201.515,201.546,201.494,201.539,42200000.0
2005-10-06 22:59:00,201.521,201.531,201.497,201.507,48900000.0
2005-10-06 23:00:00,201.449,201.528,201.449,201.515,56000000.0
2005-10-06 23:01:00,201.541,201.552,201.516,201.547,33699999.0
2005-10-06 23:02:00,201.532,201.55,201.512,201.516,59100000.0
2005-10-06 23:03:00,201.487,201.523,201.471,201.483,50100000.0
2005-10-06 23:04:00,201.481,201.483,201.458,201.46,40300000.0
2005-10-06 23:05:00,201.453,201.503,201.453,201.485,51600000.0
2005-10-06 23:06:00,201.465,201.499,201.44,201.467,71799998.0
2005-10-06 23:07:00,201.41,201.499,201.39,201.468,71600000.0
2005-10-06 23:08:00,201.44,201.454,201.403,201.407,30900000.0
2005-10-06 23:09:00,201.45,201.492,201.365,201.365,58100000.0
2005-10-06 23:10:00,201.337,201.423,201.337,201.345,60700000.0
2005-10-06 23:11:00,201.311,201.387,201.311,201.34,74199999.0
2005-10-06 23:12:00,201.353,201.404,201.331,201.344,53999999.0
2005-10-06 23:13:00,201.37,201.38,201.31,201.313,65399999.0
2005-10-06 23:14:00,201.328,201.351,201.291,201.338,56100000.0
2005-10-06 23:15:00,201.318,201.375,201.275,201.343,44300000.0
2005-10-06 23:16:00,201.303,201.357,201.291,201.327,49200000.0
2005-10-06 23:17:00,201.335,201.349,201.3,201.311,52699999.0
2005-10-06 23:18:00,201.348,201.382,201.34,201.351,24700000.0
2005-10-06 23:19:00,201.39,201.42,201.346,201.364,59900000.0
2005-10-06 23:20:00,201.405,201.427,201.376,201.427,55500000.0
2005-10-06 23:21:00,201.42,201.444,201.339,201.339,59000000.0
2005-10-06 23:22:00,201.411,201.425,201.358,201.378,111600001.0
2005-10-06 23:23:00,201.348,201.458,201.341,201.452,49900000.0
2005-10-06 23:24:00,201.422,201.463,201.386,201.444,34300000.0
2005-10-06 23:25:00,201.395,201.477,201.395,201.46,23600000.0
2005-10-06 23:26:00,201.446,201.461,201.419,201.432,66100000.0
2005-10-06 23:27:00,201.41,201.458,201.406,201.444,12100000.0
2005-10-06 23:28:00,201.421,201.458,201.408,201.424,76699999.0
2005-10-06 23:29:00,201.487,201.487,201.428,201.428,27400000.0
2005-10-06 23:30:00,201.444,201.444,201.421,201.436,50100001.0
2005-10-06 23:31:00,201.522,201.522,201.436,201.436,51099999.0
2005-10-06 23:32:00,201.462,201.464,201.424,201.432,67000001.0
2005-10-06 23:33:00,201.425,201.514,201.412,201.514,69900000.0
2005-10-06 23:34:00,201.505,201.51,201.472,201.478,51600000.0
2005-10-06 23:35:00,201.465,201.513,201.453,201.48,49700001.0
2005-10-06 23:36:00,201.505,201.518,201.432,201.483,23600000.0
2005-10-06 23:37:00,201.443,201.48,201.413,201.469,57500001.0
2005-10-06 23:38:00,201.467,201.469,201.427,201.43,34700000.0
2005-10-06 23:39:00,201.446,201.513,201.446,201.483,71099999.0
2005-10-06 23:40:00,201.495,201.528,201.476,201.476,51300000.0
2005-10-06 23:41:00,201.462,201.462,201.427,201.429,62400000.0
2005-10-06 23:42:00,201.417,201.459,201.417,201.449,47200001.0
2005-10-06 23:43:00,201.461,201.476,201.45,201.472,52900000.0
2005-10-06 23:44:00,201.456,201.467,201.436,201.436,43100000.0
2005-10-06 23:45:00,201.464,201.468,201.412,201.448,58299999.0
2005-10-06 23:46:00,201.427,201.427,201.404,201.425,24900000.0
2005-10-06 23:47:00,201.443,201.49,201.428,201.49,31500000.0
2005-10-06 23:48:00,201.479,201.479,201.432,201.46,25200000.0
2005-10-06 23:49:00,201.481,201.49,201.443,201.451,56799999.0
2005-10-06 23:50:00,201.426,201.483,201.414,201.434,49100001.0
2005-10-06 23:51:00,201.438,201.451,201.431,201.451,36400000.0
2005-10-06 23:52:00,201.472,201.472,201.445,201.463,28900000.0
2005-10-06 23:53:00,201.477,201.488,201.455,201.472,57399999.0
2005-10-06 23:54:00,201.452,201.452,201.426,201.446,58299999.0
2005-10-06 23:55:00,201.468,201.468,201.438,201.465,76100000.0
2005-10-06 23:56:00,201.456,201.46,201.43,201.439,38700000.0
2005-10-06 23:57:00,201.43,201.493,201.43,201.493,42699999.0
2005-10-06 23:58:00,201.441,201.441,201.42,201.422,85700001.0
2005-10-06 23:59:00,201.455,201.491,201.455,201.479,39200000.0
2005-10-07 00:00:00,201.504,201.506,201.476,201.484,63800001.0
2005-10-07 00:01:00,201.499,201.508,201.478,201.486,72900001.0
2005-10-07 00:02:00,201.502,201.511,201.492,201.503,42399999.0
2005-10-07 00:03:00,201.465,201.509,201.461,201.509,29600000.0
2005-10-07 00:04:00,201.501,201.517,201.487,201.502,27200000.0
2005-10-07 00:05:00,201.478,201.496,201.471,201.49,52800000.0
2005-10-07 00:06:00,201.493,201.533,201.488,201.527,41400000.0
2005-10-07 00:07:00,201.47,201.471,201.445,201.458,33500000.0
2005-10-07 00:08:00,201.52,201.52,201.463,201.481,57400000.0
2005-10-07 00:09:00,201.45,201.488,201.432,201.488,51200000.0
2005-10-07 00:10:00,201.472,201.482,201.451,201.462,75700000.0
2005-10-07 00:11:00,201.462,201.506,201.444,201.444,49400000.0
2005-10-07 00:12:00,201.427,201.457,201.427,201.457,63200000.0
2005-10-07 00:13:00,201.415,201.46,201.387,201.46,70000000.0
2005-10-07 00:14:00,201.426,201.447,201.393,201.393,88399999.0
2005-10-07 00:15:00,201.395,201.422,201.376,201.382,44700000.0
2005-10-07 00:16:00,201.377,201.407,201.377,201.394,54200000.0
2005-10-07 00:17:00,201.429,201.438,201.395,201.403,81099999.0
2005-10-07 00:18:00,201.406,201.442,201.398,201.407,48500000.0
2005-10-07 00:19:00,201.396,201.435,201.393,201.41,31800000.0
2005-10-07 00:20:00,201.39,201.449,201.386,201.447,33800000.0
2005-10-07 00:21:00,201.438,201.443,201.407,201.427,56499999.0
2005-10-07 00:22:00,201.392,201.409,201.387,201.387,59899999.0
2005-10-07 00:23:00,201.422,201.43,201.368,201.369,48499999.0
2005-10-07 00:24:00,201.356,201.386,201.338,201.359,41400000.0
2005-10-07 00:25:00,201.352,201.374,201.323,201.372,43400000.0
2005-10-07 00:26:00,201.369,201.403,201.369,201.388,61300000.0
2005-10-07 00:27:00,201.383,201.423,201.383,201.423,46100000.0
2005-10-07 00:28:00,201.434,201.444,201.413,201.413,36200000.0
2005-10-07 00:29:00,201.419,201.443,201.398,201.416,34800000.0
2005-10-07 00:30:00,201.417,201.444,201.383,201.383,40900000.0
2005-10-07 00:31:00,201.466,201.473,201.415,201.419,58500000.0
2005-10-07 00:32:00,201.406,201.442,201.402,201.442,40000001.0
2005-10-07 00:33:00,201.512,201.512,201.422,201.426,22000000.0
2005-10-07 00:34:00,201.44,201.484,201.44,201.441,40600000.0
2005-10-07 00:35:00,201.422,201.448,201.421,201.448,82200000.0
2005-10-07 00:36:00,201.43,201.451,201.421,201.438,37100000.0
2005-10-07 00:37:00,201.425,201.466,201.425,201.444,55800000.0
2005-10-07 00:38:00,201.448,201.477,201.422,201.422,29800000.0
2005-10-07 00:39:00,201.42,201.429,201.397,201.408,71200001.0
2005-10-07 00:40:00,201.437,201.461,201.417,201.423,31600000.0
2005-10-07 00:41:00,201.398,201.434,201.396,201.413,37400000.0
2005-10-07 00:42:00,201.402,201.421,201.391,201.406,43500000.0
2005-10-07 00:43:00,201.426,201.435,201.41,201.425,53100000.0
2005-10-07 00:44:00,201.404,201.442,201.392,201.417,41300000.0
2005-10-07 00:45:00,201.388,201.432,201.381,201.421,38000000.0
2005-10-07 00:46:00,201.41,201.436,201.39,201.395,43100000.0
2005-10-07 00:47:00,201.411,201.417,201.405,201.405,61500001.0
2005-10-07 00:48:00,201.394,201.412,201.376,201.376,67200001.0
2005-10-07 00:49:00,201.38,201.424,201.359,201.381,63200001.0
2005-10-07 00:50:00,201.397,201.404,201.355,201.402,39300000.0
2005-10-07 00:51:00,201.399,201.432,201.399,201.402,35400000.0
2005-10-07 00:52:00,201.403,201.413,201.386,201.386,67200000.0
2005-10-07 00:53:00,201.389,201.435,201.388,201.425,33200000.0
2005-10-07 00:54:00,201.405,201.436,201.398,201.418,62399999.0
2005-10-07 00:55:00,201.411,201.426,201.394,201.414,66600001.0
2005-10-07 00:56:00,201.397,201.403,201.362,201.362,62399999.0
2005-10-07 00:57:00,201.351,201.41,201.351,201.41,47900000.0
2005-10-07 00:58:00,201.361,201.403,201.35,201.403,49600000.0
2005-10-07 00:59:00,201.427,201.433,201.369,201.393,32200000.0
2005-10-07 01:00:00,201.45,201.45,201.417,201.417,40700000.0
2005-10-07 01:01:00,201.402,201.435,201.402,201.419,29300000.0
2005-10-07 01:02:00,201.445,201.46,201.423,201.432,44900000.0
2005-10-07 01:03:00,201.41,201.479,201.41,201.479,36300000.0
2005-10-07 01:04:00,201.44,201.482,201.429,201.455,46500000.0
2005-10-07 01:05:00,201.482,201.482,201.392,201.392,17000000.0
2005-10-07 01:06:00,201.356,201.364,201.335,201.335,51700000.0
2005-10-07 01:07:00,201.35,201.358,201.321,201.325,60200001.0
2005-10-07 01:08:00,201.323,201.364,201.316,201.363,81700000.0
2005-10-07 01:09:00,201.353,201.381,201.352,201.366,49300000.0
2005-10-07 01:10:00,201.396,201.397,201.384,201.39,47700001.0
2005-10-07 01:11:00,201.386,201.395,201.352,201.355,55499999.0
2005-10-07 01:12:00,201.369,201.389,201.352,201.352,51600000.0
2005-10-07 01:13:00,201.365,201.374,201.302,201.302,35200000.0
2005-10-07 01:14:00,201.29,201.377,201.29,201.337,48200000.0
2005-10-07 01:15:00,201.33,201.42,201.327,201.377,53900000.0
2005-10-07 01:16:00,201.357,201.37,201.327,201.34,60500000.0
2005-10-07 01:17:00,201.331,201.351,201.325,201.333,28600000.0
2005-10-07 01:18:00,201.338,201.345,201.324,201.324,77100000.0
2005-10-07 01:19:00,201.334,201.349,201.3,201.315,82500001.0
2005-10-07 01:20:00,201.356,201.372,201.332,201.372,57899999.0
2005-10-07 01:21:00,201.328,201.38,201.32,201.353,50300000.0
2005-10-07 01:22:00,201.347,201.391,201.347,201.375,36700000.0
2005-10-07 01:23:00,201.341,201.385,201.331,201.361,35800000.0
2005-10-07 01:24:00,201.37,201.398,201.37,201.38,73700000.0
2005-10-07 01:25:00,201.387,201.392,201.341,201.353,37600000.0
2005-10-07 01:26:00,201.38,201.406,201.38,201.385,38700000.0
2005-10-07 01:27:00,201.401,201.402,201.372,201.372,100999999.0
2005-10-07 01:28:00,201.395,201.43,201.395,201.422,24000000.0
2005-10-07 01:29:00,201.415,201.427,201.403,201.42,90400001.0
2005-10-07 01:30:00,201.429,201.435,201.409,201.429,40700000.0
2005-10-07 01:31:00,201.409,201.459,201.408,201.451,50300001.0
2005-10-07 01:32:00,201.461,201.471,201.448,201.459,30800000.0
2005-10-07 01:33:00,201.453,201.493,201.447,201.493,45500000.0
2005-10-07 01:34:00,201.455,201.46,201.431,201.447,34400000.0
2005-10-07 01:35:00,201.436,201.477,201.434,201.434,46000000.0
2005-10-07 01:36:00,201.45,201.466,201.42,201.422,72200000.0
2005-10-07 01:37:00,201.405,201.428,201.369,201.401,35900000.0
2005-10-07 01:38:00,201.389,201.41,201.36,201.391,42600000.0
2005-10-07 01:39:00,201.386,201.439,201.375,201.418,52700000.0
2005-10-07 01:40:00,201.436,201.445,201.404,201.404,75900001.0
2005-10-07 01:41:00,201.433,201.452,201.399,201.399,34100000.0
2005-10-07 01:42:00,201.395,201.425,201.343,201.419,59800001.0
2005-10-07 01:43:00,201.378,201.416,201.377,201.394,41899999.0
2005-10-07 01:44:00,201.413,201.425,201.399,201.415,53200000.0
2005-10-07 01:45:00,201.401,201.422,201.363,201.363,40400000.0
2005-10-07 01:46:00,201.353,201.397,201.353,201.378,41400000.0
2005-10-07 01:47:00,201.35,201.385,201.336,201.383,75200000.0
2005-10-07 01:48:00,201.392,201.41,201.379,201.403,59099999.0
2005-10-07 01:49:00,201.391,201.391,201.336,201.336,24300000.0
2005-10-07 01:50:00,201.323,201.383,201.308,201.354,94499999.0
2005-10-07 01:51:00,201.364,201.385,201.345,201.374,57599999.0
2005-10-07 01:52:00,201.372,201.41,201.372,201.401,15500000.0
2005-10-07 01:53:00,201.363,201.37,201.358,201.358,47700000.0
2005-10-07 01:54:00,201.363,201.416,201.36,201.413,41600001.0
2005-10-07 01:55:00,201.368,201.415,201.368,201.385,50000000.0
2005-10-07 01:56:00,201.392,201.409,201.378,201.386,52900000.0
2005-10-07 01:57:00,201.388,201.411,201.384,201.39,37700000.0
2005-10-07 01:58:00,201.384,201.44,201.384,201.44,28900000.0
2005-10-07 01:59:00,201.423,201.454,201.423,201.426,43600000.0
2005-10-07 02:00:00,201.447,201.454,201.421,201.423,26000000.0
2005-10-07 02:01:00,201.481,201.508,201.457,201.494,46699999.0
2005-10-07 02:02:00,201.469,201.495,201.425,201.425,70000000.0
2005-10-07 02:03:00,201.455,201.46,201.423,201.46,25800000.0
2005-10-07 02:04:00,201.467,201.477,201.455,201.463,86499999.0
2005-10-07 02:05:00,201.477,201.481,201.441,201.441,82600000.0
2005-10-07 02:06:00,201.422,201.422,201.387,201.387,40500000.0
2005-10-07 02:07:00,201.377,201.396,201.368,201.38,87799999.0
2005-10-07 02:08:00,201.388,201.466,201.388,201.452,77299999.0
2005-10-07 02:09:00,201.443,201.518,201.443,201.518,44199999.0
2005-10-07 02:10:00,201.458,201.52,201.458,201.52,58500001.0
2005-10-07 02:11:00,201.456,201.494,201.454,201.482,37300000.0
2005-10-07 02:12:00,201.473,201.515,201.472,201.472,65500000.0
2005-10-07 02:13:00,201.482,201.5,201.468,201.468,61000000.0
2005-10-07 02:14:00,201.475,201.53,201.468,201.482,32200000.0
2005-10-07 02:15:00,201.487,201.534,201.487,201.512,76900001.0
2005-10-07 02:16:00,201.529,201.554,201.521,201.546,67600001.0
2005-10-07 02:17:00,201.564,201.575,201.526,201.531,23200000.0
2005-10-07 02:18:00,201.553,201.595,201.543,201.585,33300000.0
2005-10-07 02:19:00,201.6,201.61,201.527,201.527,42800000.0
2005-10-07 02:20:00,201.548,201.61,201.548,201.604,69100000.0
2005-10-07 02:21:00,201.601,201.601,201.53,201.53,29000000.0
2005-10-07 02:22:00,201.521,201.521,201.498,201.503,31900000.0
2005-10-07 02:23:00,201.513,201.538,201.503,201.503,45800001.0
2005-10-07 02:24:00,201.51,201.532,201.5,201.517,59400000.0
2005-10-07 02:25:00,201.541,201.547,201.523,201.547,53200000.0
2005-10-07 02:26:00,201.55,201.581,201.549,201.561,76000000.0
2005-10-07 02:27:00,201.533,201.592,201.533,201.57,91500001.0
2005-10-07 02:28:00,201.557,201.588,201.557,201.565,31900000.0
2005-10-07 02:29:00,201.604,201.622,201.559,201.559,57200000.0
2005-10-07 02:30:00,201.556,201.592,201.551,201.551,72199999.0
2005-10-07 02:31:00,201.553,201.553,201.501,201.501,61300001.0
2005-10-07 02:32:00,201.507,201.546,201.489,201.52,49800000.0
2005-10-07 02:33:00,201.507,201.517,201.423,201.433,70900000.0
2005-10-07 02:34:00,201.447,201.447,201.426,201.436,78500002.0
2005-10-07 02:35:00,201.453,201.513,201.436,201.513,49600000.0
2005-10-07 02:36:00,201.542,201.562,201.525,201.536,56100000.0
2005-10-07 02:37:00,201.514,201.519,201.487,201.505,64699999.0
2005-10-07 02:38:00,201.479,201.498,201.457,201.498,35600000.0
2005-10-07 02:39:00,201.522,201.523,201.491,201.502,68500000.0
2005-10-07 02:40:00,201.497,201.506,201.488,201.495,32200000.0
2005-10-07 02:41:00,201.529,201.565,201.507,201.507,52499999.0
2005-10-07 02:42:00,201.5,201.5,201.452,201.452,49800000.0
2005-10-07 02:43:00,201.455,201.455,201.426,201.443,23800000.0
2005-10-07 02:44:00,201.435,201.452,201.422,201.424,26200000.0
2005-10-07 02:45:00,201.437,201.458,201.426,201.458,63100000.0
2005-10-07 02:46:00,201.438,201.475,201.438,201.457,68300001.0
2005-10-07 02:47:00,201.451,201.468,201.419,201.429,67900000.0
2005-10-07 02:48:00,201.415,201.461,201.4,201.432,91399999.0
2005-10-07 02:49:00,201.448,201.489,201.421,201.434,60400001.0
2005-10-07 02:50:00,201.436,201.444,201.381,201.381,48999999.0
2005-10-07 02:51:00,201.415,201.428,201.394,201.4,63300000.0
2005-10-07 02:52:00,201.381,201.439,201.381,201.397,34700000.0
2005-10-07 02:53:00,201.391,201.419,201.368,201.368,36500000.0
2005-10-07 02:54:00,201.37,201.49,201.37,201.49,36200000.0
2005-10-07 02:55:00,201.451,201.488,201.451,201.488,34600000.0
2005-10-07 02:56:00,201.471,201.511,201.467,201.507,60500000.0
2005-10-07 02:57:00,201.508,201.537,201.487,201.487,39200000.0
2005-10-07 02:58:00,201.5,201.554,201.5,201.554,74899999.0
2005-10-07 02:59:00,201.483,201.489,201.451,201.489,31900000.0
2005-10-07 03:00:00,201.478,201.478,201.448,201.448,45300000.0
2005-10-07 03:01:00,201.451,201.46,201.451,201.452,32200000.0
2005-10-07 03:02:00,201.445,201.478,201.427,201.427,60900001.0
2005-10-07 03:03:00,201.418,201.496,201.418,201.494,29400000.0
2005-10-07 03:04:00,201.448,201.497,201.448,201.452,43200000.0
2005-10-07 03:05:00,201.438,201.465,201.438,201.465,16700000.0
2005-10-07 03:06:00,201.497,201.51,201.47,201.486,53800000.0
2005-10-07 03:07:00,201.476,201.49,201.412,201.412,87600000.0
2005-10-07 03:08:00,201.411,201.447,201.403,201.418,45700001.0
2005-10-07 03:09:00,201.412,201.459,201.408,201.414,31800000.0
2005-10-07 03:10:00,201.409,201.447,201.405,201.417,98200000.0
2005-10-07 03:11:00,201.399,201.399,201.377,201.377,44000000.0
2005-10-07 03:12:00,201.404,201.416,201.353,201.353,33500000.0
2005-10-07 03:13:00,201.348,201.376,201.348,201.368,71200000.0
2005-10-07 03:14:00,201.355,201.386,201.349,201.349,36400000.0
2005-10-07 03:15:00,201.348,201.382,201.333,201.337,28700000.0
2005-10-07 03:16:00,201.349,201.364,201.349,201.353,58500000.0
2005-10-07 03:17:00,201.335,201.354,201.307,201.317,59199999.0
2005-10-07 03:18:00,201.314,201.343,201.27,201.289,81700002.0
2005-10-07 03:19:00,201.297,201.307,201.27,201.284,53500000.0
2005-10-07 03:20:00,201.289,201.328,201.289,201.313,47399999.0
2005-10-07 03:21:00,201.321,201.342,201.31,201.322,76800001.0
2005-10-07 03:22:00,201.321,201.342,201.316,201.333,46100000.0
2005-10-07 03:23:00,201.333,201.333,201.31,201.31,61300000.0
2005-10-07 03:24:00,201.356,201.369,201.317,201.324,69700000.0
2005-10-07 03:25:00,201.332,201.349,201.307,201.309,44700000.0
2005-10-07 03:26:00,201.289,201.291,201.284,201.287,26300000.0
2005-10-07 03:27:00,201.32,201.334,201.289,201.317,35400000.0
2005-10-07 03:28:00,201.336,201.356,201.334,201.34,47400000.0
2005-10-07 03:29:00,201.347,201.361,201.324,201.325,53700000.0
2005-10-07 03:30:00,201.312,201.329,201.276,201.276,44800000.0
2005-10-07 03:31:00,201.303,201.314,201.255,201.272,66499999.0
2005-10-07 03:32:00,201.278,201.312,201.266,201.268,39800000.0
2005-10-07 03:33:00,201.255,201.26,201.201,201.211,41700000.0
2005-10-07 03:34:00,201.223,201.253,201.222,201.253,63400000.0
2005-10-07 03:35:00,201.238,201.254,201.238,201.244,54100001.0
2005-10-07 03:36:00,201.255,201.283,201.255,201.257,39100000.0
2005-10-07 03:37:00,201.245,201.245,201.206,201.207,40600000.0
2005-10-07 03:38:00,201.226,201.227,201.192,201.192,21100000.0
2005-10-07 03:39:00,201.185,201.202,201.185,201.195,44200000.0
2005-10-07 03:40:00,201.205,201.214,201.167,201.191,62500000.0
2005-10-07 03:41:00,201.216,201.222,201.191,201.196,45400000.0
2005-10-07 03:42:00,201.203,201.231,201.203,201.212,62900000.0
2005-10-07 03:43:00,201.218,201.285,201.218,201.243,69500001.0
2005-10-07 03:44:00,201.228,201.228,201.195,201.195,38100000.0
2005-10-07 03:45:00,201.191,201.238,201.191,201.238,30300000.0
2005-10-07 03:46:00,201.245,201.263,201.214,201.224,57400000.0
2005-10-07 03:47:00,201.253,201.262,201.232,201.243,78200001.0
2005-10-07 03:48:00,201.254,201.281,201.244,201.259,59100000.0
2005-10-07 03:49:00,201.284,201.301,201.271,201.282,37800000.0
2005-10-07 03:50:00,201.261,201.275,201.229,201.241,41400000.0
2005-10-07 03:51:00,201.314,201.322,201.222,201.222,36700000.0
2005-10-07 03:52:00,201.219,201.26,201.219,201.244,78200000.0
2005-10-07 03:53:00,201.244,201.275,201.239,201.252,69699999.0
2005-10-07 03:54:00,201.251,201.274,201.235,201.244,77400002.0
2005-10-07 03:55:00,201.27,201.276,201.233,201.237,33900000.0
2005-10-07 03:56:00,201.267,201.294,201.24,201.24,51800000.0
2005-10-07 03:57:00,201.239,201.298,201.239,201.251,54600000.0
2005-10-07 03:58:00,201.227,201.277,201.227,201.246,99600001.0
2005-10-07 03:59:00,201.242,201.299,201.242,201.297,48400000.0
2005-10-07 04:00:00,201.238,201.238,201.223,201.23,39600000.0
2005-10-07 04:01:00,201.24,201.294,201.234,201.234,34800000.0
2005-10-07 04:02:00,201.218,201.252,201.218,201.224,122399998.0
2005-10-07 04:03:00,201.246,201.289,201.246,201.269,44600000.0
2005-10-07 04:04:00,201.254,201.268,201.25,201.258,44200000.0
2005-10-07 04:05:00,201.279,201.332,201.279,201.292,80400001.0
2005-10-07 04:06:00,201.297,201.336,201.297,201.304,58300001.0
2005-10-07 04:07:00,201.311,201.329,201.297,201.308,62900001.0
2005-10-07 04:08:00,201.322,201.335,201.289,201.335,40500000.0
2005-10-07 04:09:00,201.29,201.311,201.278,201.278,80199999.0
2005-10-07 04:10:00,201.286,201.313,201.277,201.277,60300000.0
2005-10-07 04:11:00,201.294,201.323,201.238,201.238,87399999.0
2005-10-07 04:12:00,201.254,201.292,201.223,201.223,71000001.0
2005-10-07 04:13:00,201.237,201.241,201.233,201.235,38000001.0
2005-10-07 04:14:00,201.235,201.274,201.235,201.26,69300001.0
2005-10-07 04:15:00,201.3,201.303,201.238,201.244,72900001.0
2005-10-07 04:16:00,201.226,201.251,201.215,201.215,51400000.0
2005-10-07 04:17:00,201.217,201.26,201.214,201.225,47300000.0
2005-10-07 04:18:00,201.206,201.259,201.206,201.25,25700000.0
2005-10-07 04:19:00,201.207,201.244,201.207,201.244,48100000.0
2005-10-07 04:20:00,201.229,201.28,201.222,201.264,42500000.0
2005-10-07 04:21:00,201.234,201.248,201.213,201.239,44100000.0
2005-10-07 04:22:00,201.232,201.284,201.232,201.27,35400000.0
2005-10-07 04:23:00,201.267,201.296,201.267,201.281,98800002.0
2005-10-07 04:24:00,201.297,201.298,201.24,201.283,54500000.0
2005-10-07 04:25:00,201.261,201.298,201.261,201.272,32000000.0
2005-10-07 04:26:00,201.282,201.288,201.258,201.275,44800000.0
2005-10-07 04:27:00,201.266,201.325,201.266,201.325,47800001.0
2005-10-07 04:28:00,201.329,201.369,201.329,201.349,59700000.0
2005-10-07 04:29:00,201.345,201.345,201.33,201.336,19100000.0
2005-10-07 04:30:00,201.343,201.361,201.336,201.356,32100000.0
2005-10-07 04:31:00,201.366,201.38,201.366,201.38,73500001.0
2005-10-07 04:32:00,201.39,201.405,201.371,201.376,39800000.0
2005-10-07 04:33:00,201.363,201.409,201.362,201.397,84499999.0
2005-10-07 04:34:00,201.393,201.397,201.358,201.358,34700000.0
2005-10-07 04:35:00,201.365,201.377,201.355,201.355,39400000.0
2005-10-07 04:36:00,201.354,201.383,201.344,201.344,70599999.0
2005-10-07 04:37:00,201.331,201.333,201.31,201.319,20800000.0
2005-10-07 04:38:00,201.332,201.354,201.329,201.354,67299998.0
2005-10-07 04:39:00,201.381,201.4,201.354,201.355,45200000.0
2005-10-07 04:40:00,201.365,201.391,201.334,201.391,61100000.0
2005-10-07 04:41:00,201.345,201.351,201.323,201.331,23800000.0
2005-10-07 04:42:00,201.342,201.342,201.301,201.306,56900000.0
2005-10-07 04:43:00,201.318,201.356,201.318,201.329,45599999.0
2005-10-07 04:44:00,201.344,201.344,201.313,201.327,52600000.0
2005-10-07 04:45:00,201.335,201.366,201.311,201.325,19900000.0
2005-10-07 04:46:00,201.345,201.365,201.303,201.303,34999999.0
2005-10-07 04:47:00,201.31,201.343,201.307,201.343,51100000.0
2005-10-07 04:48:00,201.298,201.3,201.266,201.283,62400000.0
2005-10-07 04:49:00,201.274,201.312,201.273,201.285,27800000.0
2005-10-07 04:50:00,201.335,201.345,201.313,201.332,36300000.0
2005-10-07 04:51:00,201.34,201.369,201.331,201.365,50200000.0
2005-10-07 04:52:00,201.356,201.369,201.355,201.361,95200000.0
2005-10-07 04:53:00,201.372,201.374,201.33,201.33,48500000.0
2005-10-07 04:54:00,201.345,201.387,201.342,201.377,68999999.0
2005-10-07 04:55:00,201.355,201.389,201.349,201.36,82500000.0
2005-10-07 04:56:00,201.377,201.442,201.377,201.428,34600000.0
2005-10-07 04:57:00,201.381,201.403,201.377,201.388,48100000.0
2005-10-07 04:58:00,201.389,201.417,201.353,201.38,40900000.0
2005-10-07 04:59:00,201.358,201.369,201.347,201.347,35000000.0
2005-10-07 05:00:00,201.351,201.4,201.342,201.4,52000000.0
2005-10-07 05:01:00,201.362,201.362,201.325,201.345,43600000.0
2005-10-07 05:02:00,201.356,201.371,201.337,201.337,58200000.0
2005-10-07 05:03:00,201.34,201.362,201.34,201.362,21100000.0
2005-10-07 05:04:00,201.337,201.344,201.271,201.271,51300000.0
2005-10-07 05:05:00,201.311,201.311,201.272,201.277,39500000.0
2005-10-07 05:06:00,201.256,201.288,201.247,201.247,68500001.0
2005-10-07 05:07:00,201.249,201.269,201.246,201.247,35200000.0
2005-10-07 05:08:00,201.272,201.313,201.272,201.278,48500000.0
2005-10-07 05:09:00,201.314,201.338,201.293,201.317,34400000.0
2005-10-07 05:10:00,201.316,201.316,201.288,201.288,46500000.0
2005-10-07 05:11:00,201.265,201.34,201.265,201.31,80300000.0
2005-10-07 05:12:00,201.358,201.358,201.29,201.32,56500000.0
2005-10-07 05:13:00,201.259,201.28,201.252,201.254,58800001.0
2005-10-07 05:14:00,201.273,201.329,201.273,201.329,56900000.0
2005-10-07 05:15:00,201.31,201.31,201.279,201.285,42700000.0
2005-10-07 05:16:00,201.259,201.304,201.257,201.286,35500000.0
2005-10-07 05:17:00,201.281,201.315,201.277,201.283,21400000.0
2005-10-07 05:18:00,201.323,201.325,201.285,201.285,59600000.0
2005-10-07 05:19:00,201.298,201.339,201.298,201.312,59100000.0
2005-10-07 05:20:00,201.31,201.31,201.244,201.3,70000000.0
2005-10-07 05:21:00,201.243,201.331,201.243,201.312,19000000.0
2005-10-07 05:22:00,201.273,201.33,201.273,201.319,57400000.0
2005-10-07 05:23:00,201.325,201.349,201.311,201.329,103900000.0
2005-10-07 05:24:00,201.33,201.33,201.299,201.32,53900000.0
2005-10-07 05:25:00,201.303,201.308,201.255,201.259,48800000.0
2005-10-07 05:26:00,201.256,201.272,201.237,201.257,48600001.0
2005-10-07 05:27:00,201.268,201.288,201.263,201.27,55900000.0
2005-10-07 05:28:00,201.291,201.299,201.255,201.265,30800000.0
2005-10-07 05:29:00,201.26,201.328,201.26,201.328,69299999.0
2005-10-07 05:30:00,201.316,201.319,201.259,201.27,55899999.0
2005-10-07 05:31:00,201.273,201.281,201.269,201.269,24300000.0
2005-10-07 05:32:00,201.292,201.311,201.285,201.311,79800001.0
2005-10-07 05:33:00,201.328,201.355,201.32,201.32,38800000.0
2005-10-07 05:34:00,201.303,201.304,201.293,201.304,42700000.0
2005-10-07 05:35:00,201.321,201.348,201.303,201.322,83200000.0
2005-10-07 05:36:00,201.298,201.368,201.296,201.354,63100000.0
2005-10-07 05:37:00,201.338,201.359,201.297,201.348,64100000.0
2005-10-07 05:38:00,201.271,201.271,201.237,201.268,31500000.0
2005-10-07 05:39:00,201.305,201.327,201.278,201.278,43200000.0
2005-10-07 05:40:00,201.298,201.345,201.287,201.298,92300000.0
2005-10-07 05:41:00,201.323,201.325,201.255,201.267,35800000.0
2005-10-07 05:42:00,201.29,201.314,201.268,201.298,108600001.0
2005-10-07 05:43:00,201.266,201.281,201.263,201.273,44500001.0
2005-10-07 05:44:00,201.297,201.306,201.271,201.275,47300001.0
2005-10-07 05:45:00,201.282,201.306,201.263,201.263,45400000.0
2005-10-07 05:46:00,201.232,201.29,201.217,201.217,52900000.0
2005-10-07 05:47:00,201.208,201.216,201.174,201.174,16400000.0
2005-10-07 05:48:00,201.183,201.186,201.166,201.176,77200000.0
2005-10-07 05:49:00,201.201,201.237,201.188,201.205,36000000.0
2005-10-07 05:50:00,201.177,201.192,201.174,201.19,55000000.0
2005-10-07 05:51:00,201.223,201.259,201.205,201.205,23800000.0
2005-10-07 05:52:00,201.237,201.285,201.222,201.232,90600000.0
2005-10-07 05:53:00,201.208,201.263,201.208,201.263,24600000.0
2005-10-07 05:54:00,201.218,201.237,201.218,201.237,6300000.0
2005-10-07 05:55:00,201.229,201.273,201.229,201.235,33500000.0
2005-10-07 05:56:00,201.22,201.244,201.217,201.217,78100000.0
2005-10-07 05:57:00,201.23,201.23,201.201,201.204,22400000.0
2005-10-07 05:58:00,201.223,201.223,201.208,201.223,93000001.0
2005-10-07 05:59:00,201.206,201.216,201.19,201.19,64300000.0
2005-10-07 06:00:00,201.207,201.238,201.207,201.231,14800000.0
2005-10-07 06:01:00,201.21,201.254,201.193,201.204,78200000.0
2005-10-07 06:02:00,201.245,201.274,201.22,201.22,31600000.0
2005-10-07 06:03:00,201.244,201.258,201.214,201.217,44100000.0
2005-10-07 06:04:00,201.216,201.278,201.205,201.278,40100000.0
2005-10-07 06:05:00,201.258,201.29,201.258,201.272,29300000.0
2005-10-07 06:06:00,201.257,201.264,201.24,201.255,46300001.0
2005-10-07 06:07:00,201.253,201.314,201.246,201.314,40600000.0
2005-10-07 06:08:00,201.281,201.325,201.281,201.31,33300000.0
2005-10-07 06:09:00,201.247,201.268,201.237,201.256,49400000.0
2005-10-07 06:10:00,201.252,201.263,201.236,201.263,25800000.0
2005-10-07 06:11:00,201.26,201.307,201.257,201.298,39400000.0
2005-10-07 06:12:00,201.272,201.279,201.262,201.262,50200000.0
2005-10-07 06:13:00,201.269,201.297,201.269,201.279,50200000.0
2005-10-07 06:14:00,201.272,201.274,201.257,201.257,53000000.0
2005-10-07 06:15:00,201.268,201.31,201.268,201.297,43100000.0
2005-10-07 06:16:00,201.299,201.32,201.299,201.304,51500000.0
2005-10-07 06:17:00,201.294,201.314,201.282,201.304,41200000.0
2005-10-07 06:18:00,201.291,201.318,201.272,201.272,35700000.0
2005-10-07 06:19:00,201.302,201.337,201.302,201.315,45800000.0
2005-10-07 06:20:00,201.319,201.319,201.294,201.315,68600000.0
2005-10-07 06:21:00,201.292,201.321,201.273,201.273,60799999.0
2005-10-07 06:22:00,201.289,201.317,201.26,201.26,62100001.0
2005-10-07 06:23:00,201.277,201.323,201.27,201.28,45100000.0
2005-10-07 06:24:00,201.258,201.296,201.258,201.295,42300000.0
2005-10-07 06:25:00,201.31,201.329,201.297,201.297,27800000.0
2005-10-07 06:26:00,201.292,201.298,201.278,201.295,49300000.0
2005-10-07 06:27:00,201.269,201.307,201.269,201.307,44600000.0
2005-10-07 06:28:00,201.3,201.306,201.284,201.297,47500000.0
2005-10-07 06:29:00,201.28,201.294,201.27,201.277,46700000.0
2005-10-07 06:30:00,201.28,201.307,201.277,201.307,26000000.0
2005-10-07 06:31:00,201.317,201.329,201.301,201.317,49300000.0
2005-10-07 06:32:00,201.297,201.335,201.297,201.313,23500000.0
2005-10-07 06:33:00,201.354,201.36,201.316,201.322,46800000.0
2005-10-07 06:34:00,201.328,201.352,201.317,201.323,37000000.0
2005-10-07 06:35:00,201.336,201.383,201.336,201.374,42200000.0
2005-10-07 06:36:00,201.386,201.41,201.386,201.41,52100001.0
2005-10-07 06:37:00,201.411,201.411,201.381,201.381,24600000.0
2005-10-07 06:38:00,201.38,201.407,201.376,201.386,36500000.0
2005-10-07 06:39:00,201.389,201.422,201.389,201.422,92800001.0
2005-10-07 06:40:00,201.432,201.446,201.396,201.439,75200000.0
2005-10-07 06:41:00,201.416,201.44,201.4,201.411,74500000.0
2005-10-07 06:42:00,201.41,201.435,201.399,201.411,63799999.0
2005-10-07 06:43:00,201.408,201.445,201.404,201.432,31600000.0
2005-10-07 06:44:00,201.428,201.447,201.391,201.412,60500000.0
2005-10-07 06:45:00,201.435,201.435,201.377,201.394,40700000.0
2005-10-07 06:46:00,201.4,201.424,201.389,201.419,85000000.0
2005-10-07 06:47:00,201.417,201.462,201.417,201.446,38100000.0
2005-10-07 06:48:00,201.419,201.427,201.399,201.425,68400000.0
2005-10-07 06:49:00,201.412,201.45,201.412,201.412,31000000.0
2005-10-07 06:50:00,201.407,201.443,201.398,201.398,18400000.0
2005-10-07 06:51:00,201.412,201.412,201.385,201.391,68500000.0
2005-10-07 06:52:00,201.391,201.412,201.375,201.412,41800000.0
2005-10-07 06:53:00,201.39,201.468,201.384,201.468,31300000.0
2005-10-07 06:54:00,201.392,201.433,201.392,201.415,56100001.0
2005-10-07 06:55:00,201.399,201.446,201.393,201.446,19700000.0
2005-10-07 06:56:00,201.417,201.417,201.372,201.38,17700000.0
2005-10-07 06:57:00,201.393,201.424,201.39,201.41,61300000.0
2005-10-07 06:58:00,201.379,201.395,201.374,201.395,56299999.0
2005-10-07 06:59:00,201.412,201.473,201.412,201.473,16200000.0
2005-10-07 07:00:00,201.459,201.483,201.425,201.428,22900000.0
2005-10-07 07:01:00,201.475,201.476,201.429,201.433,39400000.0
2005-10-07 07:02:00,201.457,201.481,201.414,201.419,32300000.0
2005-10-07 07:03:00,201.439,201.454,201.376,201.386,27400000.0
2005-10-07 07:04:00,201.387,201.413,201.385,201.385,59300000.0
2005-10-07 07:05:00,201.383,201.422,201.382,201.397,66300000.0
2005-10-07 07:06:00,201.399,201.439,201.397,201.424,43000000.0
2005-10-07 07:07:00,201.397,201.397,201.377,201.383,37800000.0
2005-10-07 07:08:00,201.4,201.416,201.386,201.406,67700000.0
2005-10-07 07:09:00,201.414,201.417,201.396,201.417,33700000.0
2005-10-07 07:10:00,201.425,201.425,201.39,201.397,44799999.0
2005-10-07 07:11:00,201.399,201.442,201.399,201.439,28500000.0
2005-10-07 07:12:00,201.437,201.451,201.427,201.443,39700000.0
2005-10-07 07:13:00,201.432,201.501,201.432,201.458,40200000.0
2005-10-07 07:14:00,201.455,201.502,201.455,201.459,30800000.0
2005-10-07 07:15:00,201.488,201.514,201.459,201.459,26300000.0
2005-10-07 07:16:00,201.461,201.473,201.43,201.43,26700000.0
2005-10-07 07:17:00,201.428,201.447,201.428,201.437,43900000.0
2005-10-07 07:18:00,201.477,201.505,201.436,201.436,55300000.0
2005-10-07 07:19:00,201.453,201.464,201.441,201.455,45800000.0
2005-10-07 07:20:00,201.449,201.514,201.449,201.51,35800000.0
2005-10-07 07:21:00,201.444,201.475,201.444,201.466,65800000.0
2005-10-07 07:22:00,201.494,201.495,201.458,201.465,29200000.0
2005-10-07 07:23:00,201.471,201.517,201.471,201.517,43400000.0
2005-10-07 07:24:00,201.523,201.537,201.52,201.532,20500000.0
2005-10-07 07:25:00,201.518,201.532,201.488,201.497,68400000.0
2005-10-07 07:26:00,201.513,201.531,201.497,201.498,36100000.0
2005-10-07 07:27:00,201.494,201.531,201.493,201.493,37300000.0
2005-10-07 07:28:00,201.488,201.488,201.47,201.475,55400000.0
2005-10-07 07:29:00,201.489,201.511,201.474,201.505,92800000.0
2005-10-07 07:30:00,201.495,201.516,201.458,201.459,50200001.0
2005-10-07 07:31:00,201.475,201.527,201.475,201.494,41100000.0
2005-10-07 07:32:00,201.486,201.534,201.486,201.534,32300000.0
2005-10-07 07:33:00,201.522,201.54,201.512,201.528,55800000.0
2005-10-07 07:34:00,201.538,201.582,201.532,201.562,71600000.0
2005-10-07 07:35:00,201.55,201.567,201.546,201.562,34900000.0
2005-10-07 07:36:00,201.56,201.566,201.529,201.546,65399999.0
2005-10-07 07:37:00,201.54,201.575,201.539,201.575,46300000.0
2005-10-07 07:38:00,201.547,201.56,201.536,201.542,77699999.0
2005-10-07 07:39:00,201.542,201.561,201.529,201.552,56200001.0
2005-10-07 07:40:00,201.553,201.574,201.538,201.554,33500000.0
2005-10-07 07:41:00,201.539,201.543,201.53,201.53,27100000.0
2005-10-07 07:42:00,201.542,201.581,201.542,201.564,61100002.0
2005-10-07 07:43:00,201.573,201.576,201.546,201.561,60199999.0
2005-10-07 07:44:00,201.559,201.568,201.541,201.551,57300000.0
2005-10-07 07:45:00,201.566,201.6,201.551,201.551,65200000.0
2005-10-07 07:46:00,201.546,201.58,201.541,201.541,65499999.0
2005-10-07 07:47:00,201.549,201.578,201.534,201.562,67200000.0
2005-10-07 07:48:00,201.535,201.583,201.517,201.583,31500000.0
2005-10-07 07:49:00,201.536,201.552,201.501,201.501,23700000.0
2005-10-07 07:50:00,201.503,201.503,201.482,201.484,41800000.0
2005-10-07 07:51:00,201.522,201.524,201.48,201.485,37900000.0
2005-10-07 07:52:00,201.474,201.508,201.465,201.465,39700000.0
2005-10-07 07:53:00,201.495,201.511,201.475,201.48,41600000.0
2005-10-07 07:54:00,201.473,201.487,201.469,201.485,27200000.0
2005-10-07 07:55:00,201.475,201.507,201.475,201.495,50000000.0
2005-10-07 07:56:00,201.498,201.513,201.498,201.507,51300000.0
2005-10-07 07:57:00,201.528,201.584,201.528,201.545,37400000.0
2005-10-07 07:58:00,201.515,201.538,201.514,201.529,100400002.0
2005-10-07 07:59:00,201.535,201.55,201.518,201.537,61400000.0
2005-10-07 08:00:00,201.535,201.536,201.5,201.507,62000001.0
2005-10-07 08:01:00,201.51,201.554,201.502,201.516,44700000.0
2005-10-07 08:02:00,201.515,201.517,201.397,201.4,55100000.0
2005-10-07 08:03:00,201.414,201.443,201.414,201.436,24000000.0
2005-10-07 08:04:00,201.433,201.479,201.433,201.453,27700000.0
2005-10-07 08:05:00,201.473,201.492,201.456,201.459,63300000.0
2005-10-07 08:06:00,201.493,201.493,201.454,201.462,36200000.0
2005-10-07 08:07:00,201.449,201.484,201.449,201.481,37900000.0
2005-10-07 08:08:00,201.509,201.509,201.453,201.453,60200000.0
2005-10-07 08:09:00,201.463,201.463,201.432,201.432,86800000.0
2005-10-07 08:10:00,201.436,201.458,201.425,201.458,77600001.0
2005-10-07 08:11:00,201.481,201.481,201.463,201.463,45800000.0
2005-10-07 08:12:00,201.454,201.463,201.414,201.414,23600000.0
2005-10-07 08:13:00,201.418,201.418,201.395,201.395,33100000.0
2005-10-07 08:14:00,201.362,201.362,201.331,201.332,14700000.0
2005-10-07 08:15:00,201.339,201.345,201.313,201.313,60900000.0
2005-10-07 08:16:00,201.333,201.338,201.298,201.298,40900000.0
2005-10-07 08:17:00,201.301,201.312,201.282,201.312,80599999.0
2005-10-07 08:18:00,201.33,201.343,201.329,201.33,60299999.0
2005-10-07 08:19:00,201.329,201.345,201.321,201.345,74300001.0
2005-10-07 08:20:00,201.352,201.352,201.303,201.303,16500000.0
2005-10-07 08:21:00,201.299,201.315,201.289,201.312,38700000.0
2005-10-07 08:22:00,201.313,201.313,201.29,201.29,28600000.0
2005-10-07 08:23:00,201.281,201.29,201.265,201.271,67500000.0
2005-10-07 08:24:00,201.273,201.283,201.261,201.283,33500000.0
2005-10-07 08:25:00,201.267,201.269,201.254,201.269,41400000.0
2005-10-07 08:26:00,201.241,201.286,201.241,201.285,53500001.0
2005-10-07 08:27:00,201.296,201.35,201.294,201.34,39200000.0
2005-10-07 08:28:00,201.347,201.351,201.22,201.22,75400000.0
2005-10-07 08:29:00,201.216,201.216,201.174,201.178,61400000.0
2005-10-07 08:30:00,201.171,201.173,201.14,201.159,72199998.0
2005-10-07 08:31:00,201.155,201.212,201.147,201.212,46200000.0
2005-10-07 08:32:00,201.229,201.255,201.228,201.245,63300000.0
2005-10-07 08:33:00,201.24,201.251,201.211,201.212,66000000.0
2005-10-07 08:34:00,201.215,201.215,201.177,201.183,62200000.0
2005-10-07 08:35:00,201.15,201.17,201.141,201.17,32300000.0
2005-10-07 08:36:00,201.183,201.263,201.183,201.263,45100001.0
2005-10-07 08:37:00,201.245,201.264,201.244,201.244,120200000.0
2005-10-07 08:38:00,201.227,201.227,201.161,201.161,72900000.0
2005-10-07 08:39:00,201.161,201.165,201.139,201.141,48799999.0
2005-10-07 08:40:00,201.149,201.149,201.125,201.133,37300000.0
2005-10-07 08:41:00,201.128,201.15,201.126,201.14,49500000.0
2005-10-07 08:42:00,201.157,201.191,201.155,201.177,82600001.0
2005-10-07 08:43:00,201.192,201.204,201.161,201.161,30500000.0
2005-10-07 08:44:00,201.176,201.19,201.166,201.166,60000000.0
2005-10-07 08:45:00,201.155,201.158,201.084,201.086,66800001.0
2005-10-07 08:46:00,201.053,201.087,201.053,201.087,42199999.0
2005-10-07 08:47:00,201.089,201.089,201.053,201.086,24200000.0
2005-10-07 08:48:00,201.075,201.075,201.004,201.004,14900000.0
2005-10-07 08:49:00,200.966,200.966,200.899,200.909,27100000.0
2005-10-07 08:50:00,200.912,200.917,200.891,200.912,61399999.0
2005-10-07 08:51:00,200.903,200.934,200.892,200.934,28300000.0
2005-10-07 08:52:00,200.936,200.936,200.854,200.874,75400001.0
2005-10-07 08:53:00,200.859,200.88,200.831,200.831,33900000.0
2005-10-07 08:54:00,200.806,200.841,200.806,200.841,63500001.0
2005-10-07 08:55:00,200.875,200.888,200.861,200.877,48500000.0
2005-10-07 08:56:00,200.856,200.856,200.814,200.815,41700000.0
2005-10-07 08:57:00,200.799,200.82,200.799,200.818,47700000.0
2005-10-07 08:58:00,200.817,200.833,200.813,200.816,37600000.0
2005-10-07 08:59:00,200.833,200.88,200.83,200.88,26700000.0
2005-10-07 09:00:00,200.898,200.93,200.898,200.913,37500000.0
2005-10-07 09:01:00,200.881,200.896,200.867,200.867,48600000.0
2005-10-07 09:02:00,200.868,200.868,200.853,200.857,26100000.0
2005-10-07 09:03:00,200.824,200.824,200.791,200.798,16600000.0
2005-10-07 09:04:00,200.792,200.799,200.783,200.797,23100000.0
2005-10-07 09:05:00,200.81,200.815,200.786,200.807,64200000.0
2005-10-07 09:06:00,200.805,200.845,200.792,200.845,76199999.0
2005-10-07 09:07:00,200.837,200.837,200.769,200.769,45300000.0
2005-10-07 09:08:00,200.728,200.728,200.7,200.721,47500000.0
2005-10-07 09:09:00,200.726,200.751,200.722,200.735,47400000.0
2005-10-07 09:10:00,200.764,200.771,200.748,200.766,20800000.0
2005-10-07 09:11:00,200.784,200.811,200.784,200.809,49500000.0
2005-10-07 09:12:00,200.814,200.825,200.803,200.816,40200000.0
2005-10-07 09:13:00,200.803,200.805,200.784,200.805,28400000.0
2005-10-07 09:14:00,200.802,200.802,200.772,200.783,52600000.0
2005-10-07 09:15:00,200.787,200.789,200.758,200.762,39700000.0
2005-10-07 09:16:00,200.767,200.78,200.76,200.78,26000000.0
2005-10-07 09:17:00,200.783,200.785,200.751,200.764,53800001.0
2005-10-07 09:18:00,200.763,200.783,200.736,200.783,58200000.0
2005-10-07 09:19:00,200.783,200.789,200.772,200.785,35200000.0
2005-10-07 09:20:00,200.771,200.778,200.765,200.776,27900000.0
2005-10-07 09:21:00,200.788,200.794,200.753,200.76,28400000.0
2005-10-07 09:22:00,200.764,200.788,200.763,200.765,47500000.0
2005-10-07 09:23:00,200.772,200.772,200.749,200.755,38200000.0
2005-10-07 09:24:00,200.76,200.76,200.744,200.748,49200000.0
2005-10-07 09:25:00,200.747,200.747,200.729,200.738,51800000.0
2005-10-07 09:26:00,200.754,200.754,200.72,200.722,58599999.0
2005-10-07 09:27:00,200.72,200.724,200.69,200.69,82099999.0
2005-10-07 09:28:00,200.703,200.744,200.703,200.742,46900000.0
2005-10-07 09:29:00,200.714,200.745,200.713,200.716,70200000.0
2005-10-07 09:30:00,200.708,200.708,200.699,200.704,36100000.0
2005-10-07 09:31:00,200.71,200.726,200.709,200.719,68800000.0
2005-10-07 09:32:00,200.73,200.744,200.715,200.715,55300000.0
2005-10-07 09:33:00,200.721,200.726,200.699,200.704,25200000.0
2005-10-07 09:34:00,200.695,200.695,200.677,200.682,67600000.0
2005-10-07 09:35:00,200.679,200.722,200.679,200.722,45300000.0
2005-10-07 09:36:00,200.742,200.751,200.742,200.749,17300000.0
2005-10-07 09:37:00,200.756,200.787,200.75,200.787,89400002.0
2005-10-07 09:38:00,200.785,200.802,200.76,200.763,54700000.0
2005-10-07 09:39:00,200.76,200.763,200.721,200.726,75000001.0
2005-10-07 09:40:00,200.722,200.722,200.662,200.662,36500000.0
2005-10-07 09:41:00,200.651,200.651,200.632,200.632,31700000.0
2005-10-07 09:42:00,200.608,200.608,200.585,200.591,15100000.0
2005-10-07 09:43:00,200.6,200.617,200.596,200.609,43000001.0
2005-10-07 09:44:00,200.593,200.593,200.558,200.583,54900000.0
2005-10-07 09:45:00,200.578,200.582,200.565,200.575,59800000.0
2005-10-07 09:46:00,200.564,200.567,200.543,200.551,51500001.0
2005-10-07 09:47:00,200.556,200.556,200.495,200.495,23800000.0
2005-10-07 09:48:00,200.478,200.492,200.475,200.487,39500000.0
2005-10-07 09:49:00,200.507,200.543,200.507,200.525,21300000.0
2005-10-07 09:50:00,200.565,200.631,200.565,200.58,78699999.0
2005-10-07 09:51:00,200.58,200.589,200.54,200.541,61899999.0
2005-10-07 09:52:00,200.57,200.634,200.568,200.634,53200000.0
2005-10-07 09:53:00,200.665,200.68,200.658,200.668,54299999.0
2005-10-07 09:54:00,200.658,200.671,200.633,200.652,63099999.0
2005-10-07 09:55:00,200.667,200.692,200.667,200.692,46700000.0
2005-10-07 09:56:00,200.692,200.72,200.692,200.707,34300000.0
2005-10-07 09:57:00,200.695,200.717,200.66,200.66,24600000.0
2005-10-07 09:58:00,200.644,200.66,200.636,200.636,75600001.0
2005-10-07 09:59:00,200.677,200.712,200.677,200.696,31100000.0
2005-10-07 10:00:00,200.693,200.693,200.657,200.666,46599999.0
2005-10-07 10:01:00,200.675,200.687,200.657,200.664,52400000.0
2005-10-07 10:02:00,200.686,200.692,200.667,200.667,30400000.0
2005-10-07 10:03:00,200.659,200.69,200.659,200.682,31500000.0
2005-10-07 10:04:00,200.671,200.683,200.66,200.662,46000000.0
2005-10-07 10:05:00,200.677,200.683,200.668,200.672,77399999.0
2005-10-07 10:06:00,200.676,200.68,200.661,200.661,21100000.0
2005-10-07 10:07:00,200.659,200.671,200.659,200.668,50900001.0
2005-10-07 10:08:00,200.66,200.684,200.653,200.684,41500000.0
2005-10-07 10:09:00,200.69,200.695,200.671,200.678,23300000.0
2005-10-07 10:10:00,200.689,200.717,200.684,200.717,45899999.0
2005-10-07 10:11:00,200.708,200.733,200.683,200.69,29200000.0
2005-10-07 10:12:00,200.673,200.713,200.668,200.713,44800000.0
2005-10-07 10:13:00,200.698,200.704,200.685,200.693,49700001.0
2005-10-07 10:14:00,200.713,200.744,200.713,200.74,17600000.0
2005-10-07 10:15:00,200.755,200.774,200.743,200.744,61900001.0
2005-10-07 10:16:00,200.746,200.749,200.735,200.735,51500000.0
2005-10-07 10:17:00,200.732,200.748,200.732,200.74,41100000.0
2005-10-07 10:18:00,200.73,200.749,200.73,200.745,51600000.0
2005-10-07 10:19:00,200.752,200.756,200.741,200.755,63000001.0
2005-10-07 10:20:00,200.762,200.762,200.694,200.694,74000000.0
2005-10-07 10:21:00,200.686,200.739,200.686,200.721,53400000.0
2005-10-07 10:22:00,200.73,200.73,200.674,200.674,32000000.0
2005-10-07 10:23:00,200.688,200.7,200.682,200.7,33200000.0
2005-10-07 10:24:00,200.691,200.729,200.691,200.729,15600000.0
2005-10-07 10:25:00,200.725,200.725,200.711,200.72,67500000.0
2005-10-07 10:26:00,200.742,200.742,200.722,200.731,29300001.0
2005-10-07 10:27:00,200.706,200.721,200.697,200.715,56900000.0
2005-10-07 10:28:00,200.711,200.735,200.703,200.725,62200000.0
2005-10-07 10:29:00,200.731,200.737,200.713,200.735,52800000.0
2005-10-07 10:30:00,200.742,200.76,200.738,200.76,60100001.0
2005-10-07 10:31:00,200.744,200.773,200.73,200.754,61700000.0
2005-10-07 10:32:00,200.762,200.765,200.751,200.751,54500000.0
2005-10-07 10:33:00,200.763,200.81,200.763,200.786,43700001.0
2005-10-07 10:34:00,200.79,200.792,200.764,200.772,17000000.0
2005-10-07 10:35:00,200.78,200.791,200.772,200.772,47900000.0
2005-10-07 10:36:00,200.785,200.802,200.785,200.797,36300000.0
2005-10-07 10:37:00,200.798,200.815,200.797,200.805,38500000.0
2005-10-07 10:38:00,200.811,200.829,200.811,200.824,47800000.0
2005-10-07 10:39:00,200.833,200.856,200.833,200.848,26800000.0
2005-10-07 10:40:00,200.849,200.857,200.828,200.828,82699998.0
2005-10-07 10:41:00,200.838,200.848,200.825,200.829,26100000.0
2005-10-07 10:42:00,200.815,200.815,200.793,200.813,56400000.0
2005-10-07 10:43:00,200.81,200.856,200.805,200.835,80700000.0
2005-10-07 10:44:00,200.834,200.845,200.822,200.824,52800000.0
2005-10-07 10:45:00,200.827,200.829,200.791,200.829,54000000.0
2005-10-07 10:46:00,200.812,200.825,200.811,200.811,39900000.0
2005-10-07 10:47:00,200.81,200.81,200.783,200.783,48600000.0
2005-10-07 10:48:00,200.784,200.788,200.754,200.754,79799999.0
2005-10-07 10:49:00,200.771,200.793,200.764,200.765,55500001.0
2005-10-07 10:50:00,200.76,200.775,200.736,200.736,53900000.0
2005-10-07 10:51:00,200.723,200.723,200.673,200.673,25600000.0
2005-10-07 10:52:00,200.674,200.68,200.652,200.652,69800001.0
2005-10-07 10:53:00,200.637,200.64,200.63,200.631,85800000.0
2005-10-07 10:54:00,200.633,200.658,200.633,200.658,18800000.0
2005-10-07 10:55:00,200.657,200.657,200.591,200.61,30600000.0
2005-10-07 10:56:00,200.596,200.627,200.56,200.621,63300000.0
2005-10-07 10:57:00,200.633,200.633,200.615,200.615,46500000.0
2005-10-07 10:58:00,200.611,200.62,200.593,200.607,39100000.0
2005-10-07 10:59:00,200.57,200.57,200.504,200.509,32000000.0
2005-10-07 11:00:00,200.533,200.55,200.531,200.531,21400000.0
2005-10-07 11:01:00,200.532,200.536,200.513,200.536,13100000.0
2005-10-07 11:02:00,200.542,200.546,200.523,200.546,17900000.0
2005-10-07 11:03:00,200.536,200.561,200.532,200.561,31100000.0
2005-10-07 11:04:00,200.57,200.578,200.55,200.55,26700000.0
2005-10-07 11:05:00,200.541,200.552,200.534,200.541,31100000.0
2005-10-07 11:06:00,200.551,200.57,200.533,200.57,42000000.0
2005-10-07 11:07:00,200.564,200.578,200.56,200.565,16800000.0
2005-10-07 11:08:00,200.582,200.582,200.541,200.555,33500000.0
2005-10-07 11:09:00,200.554,200.555,200.535,200.548,33300000.0
2005-10-07 11:10:00,200.545,200.55,200.528,200.528,43500000.0
2005-10-07 11:11:00,200.529,200.551,200.529,200.536,20800000.0
2005-10-07 11:12:00,200.549,200.55,200.534,200.543,94900001.0
2005-10-07 11:13:00,200.534,200.544,200.518,200.518,49600000.0
2005-10-07 11:14:00,200.518,200.538,200.507,200.538,78400000.0
2005-10-07 11:15:00,200.528,200.528,200.476,200.502,69100000.0
2005-10-07 11:16:00,200.513,200.53,200.502,200.53,87100000.0
2005-10-07 11:17:00,200.52,200.531,200.501,200.517,113099998.0
2005-10-07 11:18:00,200.507,200.534,200.507,200.526,19600000.0
2005-10-07 11:19:00,200.511,200.542,200.506,200.532,34700000.0
2005-10-07 11:20:00,200.529,200.548,200.529,200.535,43400000.0
2005-10-07 11:21:00,200.546,200.548,200.522,200.538,58400000.0
2005-10-07 11:22:00,200.526,200.526,200.502,200.522,56100000.0
2005-10-07 11:23:00,200.508,200.508,200.488,200.503,28800000.0
2005-10-07 11:24:00,200.49,200.49,200.465,200.48,23500000.0
2005-10-07 11:25:00,200.488,200.517,200.488,200.512,61300000.0
2005-10-07 11:26:00,200.506,200.516,200.488,200.511,86099998.0
2005-10-07 11:27:00,200.514,200.524,200.501,200.512,46699999.0
2005-10-07 11:28:00,200.499,200.499,200.486,200.493,27200000.0
2005-10-07 11:29:00,200.5,200.5,200.46,200.465,63399999.0
2005-10-07 11:30:00,200.473,200.491,200.468,200.487,62699999.0
2005-10-07 11:31:00,200.494,200.509,200.477,200.509,57800000.0
2005-10-07 11:32:00,200.497,200.507,200.497,200.507,37000000.0
2005-10-07 11:33:00,200.519,200.519,200.472,200.507,14900000.0
2005-10-07 11:34:00,200.517,200.531,200.517,200.531,48799999.0
2005-10-07 11:35:00,200.514,200.54,200.512,200.53,41300000.0
2005-10-07 11:36:00,200.527,200.538,200.509,200.509,49600000.0
2005-10-07 11:37:00,200.531,200.559,200.531,200.548,59100000.0
2005-10-07 11:38:00,200.546,200.549,200.53,200.539,92499999.0
2005-10-07 11:39:00,200.532,200.57,200.532,200.57,67600001.0
2005-10-07 11:40:00,200.567,200.576,200.559,200.563,56500000.0
2005-10-07 11:41:00,200.567,200.579,200.567,200.568,25900000.0
2005-10-07 11:42:00,200.549,200.588,200.549,200.57,47300000.0
2005-10-07 11:43:00,200.559,200.564,200.505,200.505,67900000.0
2005-10-07 11:44:00,200.524,200.528,200.491,200.491,51400000.0
2005-10-07 11:45:00,200.481,200.518,200.481,200.515,90299999.0
2005-10-07 11:46:00,200.526,200.57,200.526,200.531,58400000.0
2005-10-07 11:47:00,200.525,200.537,200.525,200.526,70100000.0
2005-10-07 11:48:00,200.526,200.55,200.526,200.55,52100000.0
2005-10-07 11:49:00,200.538,200.56,200.534,200.547,53100000.0
2005-10-07 11:50:00,200.527,200.55,200.517,200.526,54199999.0
2005-10-07 11:51:00,200.536,200.543,200.498,200.498,41100000.0
2005-10-07 11:52:00,200.493,200.506,200.475,200.492,38300000.0
2005-10-07 11:53:00,200.516,200.517,200.5,200.5,83299999.0
2005-10-07 11:54:00,200.508,200.518,200.493,200.497,36900000.0
2005-10-07 11:55:00,200.488,200.488,200.444,200.46,41900000.0
2005-10-07 11:56:00,200.453,200.468,200.45,200.455,40300001.0
2005-10-07 11:57:00,200.448,200.474,200.445,200.454,29000000.0
2005-10-07 11:58:00,200.441,200.446,200.435,200.435,59800000.0
2005-10-07 11:59:00,200.455,200.455,200.437,200.444,54700000.0
2005-10-07 12:00:00,200.448,200.448,200.408,200.43,38300000.0
2005-10-07 12:01:00,200.436,200.437,200.407,200.418,39400000.0
2005-10-07 12:02:00,200.43,200.43,200.404,200.43,69600000.0
2005-10-07 12:03:00,200.439,200.448,200.414,200.432,39900000.0
2005-10-07 12:04:00,200.426,200.455,200.426,200.455,44400000.0
2005-10-07 12:05:00,200.46,200.488,200.448,200.479,41800000.0
2005-10-07 12:06:00,200.476,200.503,200.476,200.478,63600000.0
2005-10-07 12:07:00,200.488,200.493,200.48,200.484,61300000.0
2005-10-07 12:08:00,200.501,200.524,200.489,200.494,79199999.0
2005-10-07 12:09:00,200.475,200.48,200.47,200.47,88100000.0
2005-10-07 12:10:00,200.485,200.485,200.47,200.485,56100000.0
2005-10-07 12:11:00,200.491,200.505,200.49,200.492,28900000.0
2005-10-07 12:12:00,200.494,200.53,200.494,200.512,51199999.0
2005-10-07 12:13:00,200.496,200.517,200.482,200.505,30400000.0
2005-10-07 12:14:00,200.516,200.579,200.516,200.578,47299999.0
2005-10-07 12:15:00,200.596,200.606,200.579,200.579,55500000.0
2005-10-07 12:16:00,200.578,200.612,200.578,200.603,84700000.0
2005-10-07 12:17:00,200.63,200.644,200.6,200.613,53700000.0
2005-10-07 12:18:00,200.606,200.61,200.555,200.555,40299999.0
2005-10-07 12:19:00,200.552,200.561,200.532,200.551,69200001.0
2005-10-07 12:20:00,200.537,200.59,200.537,200.587,78399999.0
2005-10-07 12:21:00,200.564,200.571,200.539,200.55,100199999.0
2005-10-07 12:22:00,200.553,200.553,200.531,200.537,40800000.0
2005-10-07 12:23:00,200.56,200.568,200.555,200.56,36200000.0
2005-10-07 12:24:00,200.546,200.59,200.546,200.59,44300000.0
2005-10-07 12:25:00,200.605,200.615,200.597,200.612,42300000.0
2005-10-07 12:26:00,200.593,200.612,200.575,200.61,62300000.0
2005-10-07 12:27:00,200.581,200.603,200.572,200.596,52200000.0
2005-10-07 12:28:00,200.611,200.628,200.586,200.617,28600000.0
2005-10-07 12:29:00,200.62,200.622,200.599,200.613,51400000.0
2005-10-07 12:30:00,200.61,200.625,200.607,200.607,19200000.0
2005-10-07 12:31:00,200.591,200.6,200.578,200.578,53099999.0
2005-10-07 12:32:00,200.58,200.587,200.565,200.573,45100001.0
2005-10-07 12:33:00,200.568,200.568,200.535,200.557,31800000.0
2005-10-07 12:34:00,200.57,200.587,200.57,200.587,52700000.0
2005-10-07 12:35:00,200.596,200.602,200.571,200.586,46299999.0
2005-10-07 12:36:00,200.585,200.603,200.583,200.59,38800000.0
2005-10-07 12:37:00,200.59,200.625,200.579,200.595,66400000.0
2005-10-07 12:38:00,200.591,200.601,200.585,200.592,70800000.0
2005-10-07 12:39:00,200.572,200.572,200.512,200.534,42500000.0
2005-10-07 12:40:00,200.528,200.538,200.505,200.536,75399999.0
2005-10-07 12:41:00,200.55,200.55,200.517,200.525,96900001.0
2005-10-07 12:42:00,200.539,200.569,200.525,200.525,75200000.0
2005-10-07 12:43:00,200.529,200.532,200.496,200.517,45800000.0
2005-10-07 12:44:00,200.516,200.531,200.497,200.497,56300000.0
2005-10-07 12:45:00,200.465,200.465,200.408,200.412,37300000.0
2005-10-07 12:46:00,200.409,200.428,200.406,200.425,41000000.0
2005-10-07 12:47:00,200.445,200.463,200.445,200.46,115999999.0
2005-10-07 12:48:00,200.457,200.476,200.438,200.449,40800000.0
2005-10-07 12:49:00,200.456,200.464,200.438,200.445,98000000.0
2005-10-07 12:50:00,200.48,200.513,200.475,200.475,57100000.0
2005-10-07 12:51:00,200.464,200.476,200.459,200.475,60000000.0
2005-10-07 12:52:00,200.47,200.486,200.467,200.486,31599999.0
2005-10-07 12:53:00,200.477,200.494,200.477,200.484,29100000.0
2005-10-07 12:54:00,200.503,200.503,200.426,200.451,67800000.0
2005-10-07 12:55:00,200.44,200.462,200.427,200.462,44500000.0
2005-10-07 12:56:00,200.453,200.475,200.446,200.465,52500000.0
2005-10-07 12:57:00,200.463,200.464,200.446,200.464,30200000.0
2005-10-07 12:58:00,200.454,200.454,200.37,200.37,74200000.0
2005-10-07 12:59:00,200.361,200.422,200.346,200.422,64100000.0
2005-10-07 13:00:00,200.418,200.497,200.418,200.496,43900000.0
2005-10-07 13:01:00,200.497,200.497,200.458,200.475,62500002.0
2005-10-07 13:02:00,200.478,200.505,200.478,200.505,63600000.0
2005-10-07 13:03:00,200.508,200.523,200.502,200.517,94300001.0
2005-10-07 13:04:00,200.532,200.56,200.532,200.542,39000000.0
2005-10-07 13:05:00,200.563,200.563,200.534,200.538,86099999.0
2005-10-07 13:06:00,200.521,200.539,200.514,200.539,50000000.0
2005-10-07 13:07:00,200.527,200.527,200.49,200.49,39400000.0
2005-10-07 13:08:00,200.482,200.503,200.482,200.482,20900000.0
2005-10-07 13:09:00,200.478,200.478,200.433,200.433,38600000.0
2005-10-07 13:10:00,200.424,200.442,200.405,200.405,25100000.0
2005-10-07 13:11:00,200.434,200.45,200.387,200.387,31300000.0
2005-10-07 13:12:00,200.39,200.395,200.358,200.395,65400001.0
2005-10-07 13:13:00,200.391,200.402,200.382,200.391,31000000.0
2005-10-07 13:14:00,200.404,200.406,200.385,200.395,48900000.0
2005-10-07 13:15:00,200.389,200.436,200.389,200.415,53800000.0
2005-10-07 13:16:00,200.426,200.466,200.423,200.423,58500000.0
2005-10-07 13:17:00,200.424,200.477,200.418,200.432,81299999.0
2005-10-07 13:18:00,200.432,200.432,200.403,200.422,90799999.0
2005-10-07 13:19:00,200.425,200.452,200.415,200.44,46500000.0
2005-10-07 13:20:00,200.476,200.476,200.393,200.393,61900000.0
2005-10-07 13:21:00,200.414,200.434,200.374,200.375,55000000.0
2005-10-07 13:22:00,200.379,200.408,200.379,200.397,41800000.0
2005-10-07 13:23:00,200.377,200.382,200.353,200.364,100400001.0
2005-10-07 13:24:00,200.361,200.366,200.349,200.36,26200000.0
2005-10-07 13:25:00,200.348,200.372,200.348,200.372,59299999.0
2005-10-07 13:26:00,200.407,200.407,200.377,200.388,24800000.0
2005-10-07 13:27:00,200.387,200.401,200.383,200.384,48000000.0
2005-10-07 13:28:00,200.381,200.392,200.369,200.369,39100000.0
2005-10-07 13:29:00,200.355,200.387,200.354,200.387,33000000.0
2005-10-07 13:30:00,200.386,200.398,200.364,200.365,98600001.0
2005-10-07 13:31:00,200.371,200.397,200.35,200.377,36700000.0
2005-10-07 13:32:00,200.367,200.389,200.348,200.354,79500000.0
2005-10-07 13:33:00,200.357,200.401,200.357,200.401,14400000.0
2005-10-07 13:34:00,200.405,200.417,200.405,200.417,28200000.0
2005-10-07 13:35:00,200.411,200.424,200.396,200.396,77099999.0
2005-10-07 13:36:00,200.38,200.393,200.375,200.393,31400000.0
2005-10-07 13:37:00,200.394,200.42,200.356,200.42,72100000.0
2005-10-07 13:38:00,200.377,200.393,200.376,200.377,36400000.0
2005-10-07 13:39:00,200.392,200.409,200.384,200.39,92499999.0
2005-10-07 13:40:00,200.365,200.384,200.34,200.347,53600000.0
2005-10-07 13:41:00,200.366,200.379,200.366,200.378,36600000.0
2005-10-07 13:42:00,200.382,200.415,200.382,200.415,28200000.0
2005-10-07 13:43:00,200.421,200.427,200.407,200.42,36400000.0
2005-10-07 13:44:00,200.416,200.427,200.407,200.422,34000000.0
2005-10-07 13:45:00,200.401,200.431,200.379,200.379,68800000.0
2005-10-07 13:46:00,200.34,200.354,200.312,200.329,46300000.0
2005-10-07 13:47:00,200.326,200.342,200.308,200.326,29900000.0
2005-10-07 13:48:00,200.342,200.391,200.342,200.371,48600000.0
2005-10-07 13:49:00,200.378,200.397,200.378,200.397,20000000.0
2005-10-07 13:50:00,200.391,200.391,200.361,200.369,26500000.0
2005-10-07 13:51:00,200.377,200.385,200.365,200.385,58900000.0
2005-10-07 13:52:00,200.387,200.389,200.387,200.388,18800000.0
2005-10-07 13:53:00,200.37,200.392,200.369,200.381,63700000.0
2005-10-07 13:54:00,200.376,200.386,200.366,200.37,59700001.0
2005-10-07 13:55:00,200.37,200.394,200.37,200.381,36000000.0
2005-10-07 13:56:00,200.368,200.431,200.368,200.431,32600000.0
2005-10-07 13:57:00,200.438,200.458,200.412,200.458,64900000.0
2005-10-07 13:58:00,200.46,200.461,200.434,200.441,29900000.0
2005-10-07 13:59:00,200.437,200.449,200.436,200.447,28700000.0
2005-10-07 14:00:00,200.432,200.451,200.432,200.446,54300000.0
2005-10-07 14:01:00,200.452,200.452,200.441,200.447,26700000.0
2005-10-07 14:02:00,200.453,200.475,200.45,200.475,55700000.0
2005-10-07 14:03:00,200.468,200.5,200.468,200.5,32900000.0
2005-10-07 14:04:00,200.499,200.576,200.499,200.573,51300001.0
2005-10-07 14:05:00,200.586,200.601,200.586,200.601,21600000.0
2005-10-07 14:06:00,200.579,200.58,200.537,200.549,42300000.0
2005-10-07 14:07:00,200.543,200.56,200.531,200.56,41400000.0
2005-10-07 14:08:00,200.585,200.623,200.585,200.62,27300000.0
2005-10-07 14:09:00,200.602,200.602,200.582,200.582,14700000.0
2005-10-07 14:10:00,200.587,200.601,200.585,200.601,33600000.0
2005-10-07 14:11:00,200.617,200.622,200.603,200.603,90900001.0
2005-10-07 14:12:00,200.594,200.601,200.573,200.575,86500000.0
2005-10-07 14:13:00,200.571,200.597,200.568,200.573,58100000.0
2005-10-07 14:14:00,200.573,200.58,200.561,200.562,45600000.0
2005-10-07 14:15:00,200.553,200.553,200.527,200.527,45700000.0
2005-10-07 14:16:00,200.532,200.532,200.503,200.517,29700000.0
2005-10-07 14:17:00,200.522,200.525,200.493,200.493,62000000.0
2005-10-07 14:18:00,200.504,200.504,200.471,200.494,49300000.0
2005-10-07 14:19:00,200.472,200.472,200.437,200.447,54400001.0
2005-10-07 14:20:00,200.434,200.472,200.431,200.446,50100000.0
2005-10-07 14:21:00,200.423,200.465,200.414,200.465,36200000.0
2005-10-07 14:22:00,200.445,200.466,200.437,200.45,69699999.0
2005-10-07 14:23:00,200.448,200.482,200.433,200.464,23500000.0
2005-10-07 14:24:00,200.45,200.453,200.427,200.427,53300001.0
2005-10-07 14:25:00,200.448,200.479,200.44,200.44,31600000.0
2005-10-07 14:26:00,200.426,200.432,200.406,200.417,55500000.0
2005-10-07 14:27:00,200.39,200.436,200.39,200.421,68999999.0
2005-10-07 14:28:00,200.419,200.46,200.419,200.46,79400000.0
2005-10-07 14:29:00,200.39,200.502,200.36,200.468,67500001.0
2005-10-07 14:30:00,200.307,200.553,200.307,200.553,44500000.0
2005-10-07 14:31:00,200.487,200.496,200.442,200.461,31900000.0
2005-10-07 14:32:00,200.485,200.633,200.468,200.582,52100000.0
2005-10-07 14:33:00,200.458,200.535,200.441,200.441,53800000.0
2005-10-07 14:34:00,200.466,200.498,200.454,200.498,60399999.0
2005-10-07 14:35:00,200.52,200.533,200.509,200.533,54600000.0
2005-10-07 14:36:00,200.597,200.61,200.542,200.605,93300000.0
2005-10-07 14:37:00,200.609,200.611,200.56,200.56,42400000.0
2005-10-07 14:38:00,200.565,200.577,200.491,200.515,90299999.0
2005-10-07 14:39:00,200.527,200.568,200.523,200.53,38000000.0
2005-10-07 14:40:00,200.557,200.617,200.557,200.601,19600000.0
2005-10-07 14:41:00,200.608,200.642,200.597,200.619,47700000.0
2005-10-07 14:42:00,200.622,200.675,200.622,200.66,45400000.0
2005-10-07 14:43:00,200.653,200.672,200.639,200.644,63300000.0
2005-10-07 14:44:00,200.611,200.634,200.598,200.622,34800000.0
2005-10-07 14:45:00,200.596,200.626,200.58,200.617,49900001.0
2005-10-07 14:46:00,200.621,200.64,200.57,200.57,50600001.0
2005-10-07 14:47:00,200.566,200.64,200.543,200.628,37800000.0
2005-10-07 14:48:00,200.662,200.67,200.638,200.65,39400000.0
2005-10-07 14:49:00,200.63,200.648,200.615,200.615,53200000.0
2005-10-07 14:50:00,200.598,200.6,200.581,200.587,85799999.0
2005-10-07 14:51:00,200.597,200.62,200.578,200.608,57000000.0
2005-10-07 14:52:00,200.627,200.627,200.578,200.588,47200000.0
2005-10-07 14:53:00,200.585,200.6,200.585,200.587,35500000.0
2005-10-07 14:54:00,200.576,200.635,200.566,200.616,92500000.0
2005-10-07 14:55:00,200.616,200.616,200.585,200.585,52300000.0
2005-10-07 14:56:00,200.602,200.606,200.568,200.571,43100000.0
2005-10-07 14:57:00,200.563,200.595,200.552,200.552,70600001.0
2005-10-07 14:58:00,200.549,200.55,200.515,200.535,79700000.0
2005-10-07 14:59:00,200.534,200.551,200.499,200.5,39400000.0
2005-10-07 15:00:00,200.499,200.547,200.487,200.522,24000000.0
2005-10-07 15:01:00,200.55,200.596,200.55,200.586,15900000.0
2005-10-07 15:02:00,200.596,200.623,200.575,200.605,77200001.0
2005-10-07 15:03:00,200.568,200.575,200.516,200.516,96500001.0
2005-10-07 15:04:00,200.491,200.518,200.483,200.518,40700000.0
2005-10-07 15:05:00,200.498,200.574,200.49,200.574,36300000.0
2005-10-07 15:06:00,200.575,200.596,200.568,200.571,34700000.0
2005-10-07 15:07:00,200.582,200.582,200.533,200.554,46200000.0
2005-10-07 15:08:00,200.573,200.573,200.48,200.48,39700000.0
2005-10-07 15:09:00,200.473,200.528,200.473,200.518,32100000.0
2005-10-07 15:10:00,200.515,200.534,200.497,200.505,55400000.0
2005-10-07 15:11:00,200.513,200.513,200.481,200.484,71899998.0
2005-10-07 15:12:00,200.466,200.466,200.413,200.437,29000000.0
2005-10-07 15:13:00,200.435,200.486,200.432,200.432,54800000.0
2005-10-07 15:14:00,200.43,200.465,200.427,200.427,40800000.0
2005-10-07 15:15:00,200.421,200.45,200.421,200.434,27100000.0
2005-10-07 15:16:00,200.444,200.452,200.433,200.443,52700000.0
2005-10-07 15:17:00,200.439,200.453,200.416,200.442,67799999.0
2005-10-07 15:18:00,200.457,200.457,200.399,200.439,37100000.0
2005-10-07 15:19:00,200.456,200.468,200.427,200.437,77700000.0
2005-10-07 15:20:00,200.437,200.479,200.437,200.479,46400000.0
2005-10-07 15:21:00,200.459,200.463,200.43,200.43,20700000.0
2005-10-07 15:22:00,200.416,200.454,200.401,200.43,61800000.0
2005-10-07 15:23:00,200.413,200.482,200.405,200.482,69900000.0
2005-10-07 15:24:00,200.476,200.48,200.457,200.462,43700000.0
2005-10-07 15:25:00,200.429,200.429,200.376,200.422,38000000.0
2005-10-07 15:26:00,200.423,200.423,200.381,200.381,25800000.0
2005-10-07 15:27:00,200.371,200.39,200.371,200.383,21000000.0
2005-10-07 15:28:00,200.38,200.4,200.369,200.395,46500000.0
2005-10-07 15:29:00,200.371,200.397,200.361,200.378,47600000.0
2005-10-07 15:30:00,200.405,200.42,200.401,200.418,79899999.0
2005-10-07 15:31:00,200.406,200.424,200.397,200.397,78800000.0
2005-10-07 15:32:00,200.398,200.438,200.398,200.438,76700000.0
2005-10-07 15:33:00,200.401,200.401,200.381,200.392,24800000.0
2005-10-07 15:34:00,200.386,200.417,200.373,200.417,42600000.0
2005-10-07 15:35:00,200.387,200.41,200.387,200.41,55300001.0
2005-10-07 15:36:00,200.429,200.429,200.354,200.401,48600000.0
2005-10-07 15:37:00,200.394,200.408,200.378,200.393,53900000.0
2005-10-07 15:38:00,200.387,200.387,200.342,200.342,37600000.0
2005-10-07 15:39:00,200.324,200.34,200.277,200.325,39800000.0
2005-10-07 15:40:00,200.322,200.331,200.245,200.258,45700000.0
2005-10-07 15:41:00,200.261,200.346,200.244,200.346,54600000.0
2005-10-07 15:42:00,200.331,200.361,200.315,200.334,54000001.0
2005-10-07 15:43:00,200.34,200.34,200.293,200.293,57800000.0
2005-10-07 15:44:00,200.306,200.306,200.265,200.293,21800000.0
2005-10-07 15:45:00,200.288,200.339,200.288,200.325,29100000.0
2005-10-07 15:46:00,200.352,200.373,200.329,200.358,25100000.0
2005-10-07 15:47:00,200.368,200.38,200.35,200.365,50200001.0
2005-10-07 15:48:00,200.382,200.382,200.326,200.326,21600000.0
2005-10-07 15:49:00,200.316,200.33,200.311,200.33,29600000.0
2005-10-07 15:50:00,200.339,200.345,200.292,200.302,68100001.0
2005-10-07 15:51:00,200.292,200.327,200.274,200.32,67000000.0
2005-10-07 15:52:00,200.311,200.329,200.297,200.308,68000000.0
2005-10-07 15:53:00,200.339,200.343,200.313,200.338,44100000.0
2005-10-07 15:54:00,200.349,200.362,200.337,200.337,45200000.0
2005-10-07 15:55:00,200.333,200.357,200.331,200.352,27700000.0
2005-10-07 15:56:00,200.337,200.337,200.311,200.311,35800001.0
2005-10-07 15:57:00,200.306,200.323,200.301,200.301,49499999.0
2005-10-07 15:58:00,200.322,200.342,200.322,200.326,12800000.0
2005-10-07 15:59:00,200.337,200.337,200.294,200.297,43800000.0
2005-10-07 16:00:00,200.29,200.296,200.27,200.296,69899998.0
2005-10-07 16:01:00,200.289,200.301,200.276,200.292,30800000.0
2005-10-07 16:02:00,200.291,200.324,200.291,200.301,58000000.0
2005-10-07 16:03:00,200.332,200.341,200.31,200.31,33000000.0
2005-10-07 16:04:00,200.318,200.335,200.31,200.31,41900000.0
2005-10-07 16:05:00,200.307,200.328,200.293,200.328,37500000.0
2005-10-07 16:06:00,200.349,200.376,200.348,200.36,52700000.0
2005-10-07 16:07:00,200.364,200.419,200.364,200.386,56600000.0
2005-10-07 16:08:00,200.394,200.415,200.394,200.412,25900000.0
2005-10-07 16:09:00,200.399,200.399,200.334,200.367,45400000.0
2005-10-07 16:10:00,200.378,200.405,200.372,200.405,15600000.0
2005-10-07 16:11:00,200.42,200.431,200.408,200.431,45800000.0
2005-10-07 16:12:00,200.446,200.446,200.421,200.428,38600000.0
2005-10-07 16:13:00,200.426,200.428,200.402,200.428,26400000.0
2005-10-07 16:14:00,200.423,200.454,200.423,200.454,9100000.0
2005-10-07 16:15:00,200.463,200.474,200.456,200.474,48000000.0
2005-10-07 16:16:00,200.472,200.529,200.472,200.529,37200000.0
2005-10-07 16:17:00,200.531,200.536,200.417,200.434,88399999.0
2005-10-07 16:18:00,200.426,200.458,200.426,200.444,35900000.0
2005-10-07 16:19:00,200.448,200.448,200.365,200.379,45000000.0
2005-10-07 16:20:00,200.364,200.368,200.304,200.304,16800000.0
2005-10-07 16:21:00,200.301,200.312,200.281,200.286,75100002.0
2005-10-07 16:22:00,200.287,200.287,200.261,200.283,40600000.0
2005-10-07 16:23:00,200.277,200.277,200.208,200.208,102800001.0
2005-10-07 16:24:00,200.2,200.23,200.179,200.23,36600001.0
2005-10-07 16:25:00,200.261,200.28,200.252,200.28,39500000.0
2005-10-07 16:26:00,200.289,200.296,200.284,200.285,43800000.0
2005-10-07 16:27:00,200.263,200.263,200.248,200.25,53200002.0
2005-10-07 16:28:00,200.226,200.253,200.226,200.24,61500000.0
2005-10-07 16:29:00,200.229,200.256,200.212,200.221,51300000.0
2005-10-07 16:30:00,200.214,200.227,200.214,200.221,53799999.0
2005-10-07 16:31:00,200.217,200.239,200.21,200.239,98000000.0
2005-10-07 16:32:00,200.242,200.262,200.242,200.262,28700000.0
2005-10-07 16:33:00,200.259,200.298,200.259,200.292,17600000.0
2005-10-07 16:34:00,200.293,200.324,200.293,200.324,78100001.0
2005-10-07 16:35:00,200.312,200.318,200.292,200.303,74100000.0
2005-10-07 16:36:00,200.303,200.303,200.237,200.237,50599999.0
2005-10-07 16:37:00,200.27,200.318,200.261,200.318,52600000.0
2005-10-07 16:38:00,200.329,200.339,200.316,200.316,24400000.0
2005-10-07 16:39:00,200.339,200.366,200.329,200.337,49699999.0
2005-10-07 16:40:00,200.342,200.355,200.334,200.343,46800000.0
2005-10-07 16:41:00,200.362,200.404,200.362,200.402,66400000.0
2005-10-07 16:42:00,200.426,200.446,200.421,200.439,43900000.0
2005-10-07 16:43:00,200.44,200.479,200.44,200.455,47500000.0
2005-10-07 16:44:00,200.425,200.475,200.421,200.441,31600000.0
2005-10-07 16:45:00,200.433,200.475,200.433,200.458,67399999.0
2005-10-07 16:46:00,200.454,200.469,200.44,200.44,49800000.0
2005-10-07 16:47:00,200.456,200.468,200.451,200.466,54800000.0
2005-10-07 16:48:00,200.456,200.463,200.429,200.438,61700000.0
2005-10-07 16:49:00,200.437,200.437,200.389,200.396,57199998.0
2005-10-07 16:50:00,200.409,200.409,200.397,200.398,5900000.0
2005-10-07 16:51:00,200.436,200.462,200.419,200.419,46100000.0
2005-10-07 16:52:00,200.411,200.421,200.401,200.42,27100000.0
2005-10-07 16:53:00,200.407,200.426,200.378,200.378,51300000.0
2005-10-07 16:54:00,200.372,200.413,200.372,200.408,31200000.0
2005-10-07 16:55:00,200.409,200.443,200.394,200.443,47600000.0
2005-10-07 16:56:00,200.449,200.469,200.446,200.45,79099999.0
2005-10-07 16:57:00,200.44,200.466,200.419,200.443,34100000.0
2005-10-07 16:58:00,200.424,200.424,200.362,200.362,35100000.0
2005-10-07 16:59:00,200.326,200.37,200.268,200.268,57200000.0
2005-10-07 17:00:00,200.241,200.347,200.241,200.34,25400000.0
2005-10-07 17:01:00,200.362,200.371,200.345,200.356,59500001.0
2005-10-07 17:02:00,200.362,200.362,200.268,200.268,35200000.0
2005-10-07 17:03:00,200.25,200.25,200.21,200.215,87000000.0
2005-10-07 17:04:00,200.219,200.219,200.191,200.196,46899999.0
2005-10-07 17:05:00,200.191,200.2,200.172,200.172,40700000.0
2005-10-07 17:06:00,200.197,200.201,200.161,200.175,42600000.0
2005-10-07 17:07:00,200.169,200.186,200.169,200.186,30800000.0
2005-10-07 17:08:00,200.182,200.212,200.179,200.212,57700000.0
2005-10-07 17:09:00,200.194,200.194,200.164,200.17,28700000.0
2005-10-07 17:10:00,200.194,200.216,200.174,200.193,66300000.0
2005-10-07 17:11:00,200.2,200.237,200.187,200.204,35000000.0
2005-10-07 17:12:00,200.203,200.212,200.146,200.146,99200003.0
2005-10-07 17:13:00,200.141,200.161,200.139,200.145,45800000.0
2005-10-07 17:14:00,200.141,200.178,200.123,200.178,33100001.0
2005-10-07 17:15:00,200.209,200.209,200.167,200.183,96000001.0
2005-10-07 17:16:00,200.167,200.167,200.133,200.14,22200000.0
2005-10-07 17:17:00,200.149,200.18,200.149,200.157,24700000.0
2005-10-07 17:18:00,200.166,200.17,200.144,200.148,54200000.0
2005-10-07 17:19:00,200.184,200.184,200.127,200.127,65199999.0
2005-10-07 17:20:00,200.127,200.145,200.103,200.133,29800000.0
2005-10-07 17:21:00,200.154,200.161,200.089,200.101,42500000.0
2005-10-07 17:22:00,200.107,200.135,200.099,200.109,38600000.0
2005-10-07 17:23:00,200.094,200.13,200.083,200.13,43099999.0
2005-10-07 17:24:00,200.13,200.13,200.083,200.13,25500000.0
2005-10-07 17:25:00,200.109,200.109,200.07,200.099,35000000.0
2005-10-07 17:26:00,200.109,200.123,200.097,200.099,47700001.0
2005-10-07 17:27:00,200.101,200.188,200.101,200.188,49699999.0
2005-10-07 17:28:00,200.188,200.212,200.171,200.171,55200000.0
2005-10-07 17:29:00,200.185,200.209,200.185,200.185,56200000.0
2005-10-07 17:30:00,200.189,200.252,200.189,200.252,36100000.0
2005-10-07 17:31:00,200.252,200.274,200.237,200.248,62300001.0
2005-10-07 17:32:00,200.262,200.268,200.225,200.26,30900000.0
2005-10-07 17:33:00,200.259,200.278,200.259,200.27,60000000.0
2005-10-07 17:34:00,200.257,200.257,200.19,200.19,54100001.0
2005-10-07 17:35:00,200.172,200.206,200.164,200.206,59100001.0
2005-10-07 17:36:00,200.222,200.246,200.211,200.211,55900000.0
2005-10-07 17:37:00,200.21,200.227,200.21,200.226,41800000.0
2005-10-07 17:38:00,200.21,200.278,200.21,200.278,66900001.0
2005-10-07 17:39:00,200.281,200.283,200.263,200.268,50100000.0
2005-10-07 17:40:00,200.257,200.269,200.236,200.255,55600000.0
2005-10-07 17:41:00,200.265,200.284,200.247,200.282,36100000.0
2005-10-07 17:42:00,200.276,200.276,200.263,200.275,40700000.0
2005-10-07 17:43:00,200.314,200.316,200.239,200.266,53400000.0
2005-10-07 17:44:00,200.278,200.315,200.278,200.315,31000000.0
2005-10-07 17:45:00,200.334,200.354,200.334,200.341,33000000.0
2005-10-07 17:46:00,200.369,200.374,200.334,200.347,79300000.0
2005-10-07 17:47:00,200.358,200.363,200.332,200.349,44200000.0
2005-10-07 17:48:00,200.359,200.381,200.359,200.381,53300000.0
2005-10-07 17:49:00,200.393,200.403,200.37,200.39,68500000.0
2005-10-07 17:50:00,200.396,200.401,200.373,200.373,40500000.0
2005-10-07 17:51:00,200.358,200.377,200.333,200.347,42000000.0
2005-10-07 17:52:00,200.355,200.371,200.337,200.358,25600000.0
2005-10-07 17:53:00,200.334,200.334,200.298,200.298,53000000.0
2005-10-07 17:54:00,200.291,200.291,200.273,200.281,50100000.0
2005-10-07 17:55:00,200.268,200.269,200.244,200.247,45300000.0
2005-10-07 17:56:00,200.261,200.27,200.209,200.215,23800000.0
2005-10-07 17:57:00,200.209,200.228,200.19,200.19,52900001.0
2005-10-07 17:58:00,200.202,200.215,200.189,200.193,53300000.0
2005-10-07 17:59:00,200.207,200.255,200.207,200.229,96900000.0
2005-10-07 18:00:00,200.254,200.267,200.21,200.21,75900000.0
2005-10-07 18:01:00,200.231,200.249,200.224,200.228,474399999.0
2005-10-07 18:02:00,200.234,200.259,200.215,200.242,763199999.0
2005-10-07 18:03:00,200.238,200.262,200.229,200.229,709499998.0
2005-10-07 18:04:00,200.248,200.261,200.236,200.237,474600002.0
2005-10-07 18:05:00,200.257,200.266,200.227,200.245,646500001.0
2005-10-07 18:06:00,200.221,200.259,200.199,200.199,652100000.0
2005-10-07 18:07:00,200.184,200.212,200.139,200.15,821000002.0
2005-10-07 18:08:00,200.165,200.243,200.165,200.225,654200000.0
2005-10-07 18:09:00,200.241,200.251,200.207,200.222,575499999.0
2005-10-07 18:10:00,200.222,200.266,200.211,200.239,538100001.0
2005-10-07 18:11:00,200.239,200.287,200.234,200.287,412199999.0
2005-10-07 18:12:00,200.289,200.291,200.254,200.284,277600001.0
2005-10-07 18:13:00,200.3,200.347,200.295,200.309,544300000.0
2005-10-07 18:14:00,200.3,200.342,200.298,200.315,595099996.0
2005-10-07 18:15:00,200.311,200.351,200.311,200.338,661899997.0
2005-10-07 18:16:00,200.353,200.386,200.343,200.374,612899999.0
2005-10-07 18:17:00,200.39,200.442,200.384,200.436,190500001.0
2005-10-07 18:18:00,200.452,200.49,200.448,200.452,338099999.0
2005-10-07 18:19:00,200.445,200.485,200.445,200.485,389499998.0
2005-10-07 18:20:00,200.492,200.509,200.47,200.47,554600000.0
2005-10-07 18:21:00,200.467,200.491,200.461,200.473,548800000.0
2005-10-07 18:22:00,200.466,200.495,200.447,200.47,415100000.0
2005-10-07 18:23:00,200.48,200.519,200.476,200.516,834100001.0
2005-10-07 18:24:00,200.506,200.515,200.478,200.495,542899999.0
2005-10-07 18:25:00,200.511,200.523,200.489,200.491,541500001.0
2005-10-07 18:26:00,200.485,200.518,200.453,200.487,355000001.0
2005-10-07 18:27:00,200.487,200.499,200.467,200.473,462600001.0
2005-10-07 18:28:00,200.48,200.54,200.48,200.538,389800001.0
2005-10-07 18:29:00,200.54,200.548,200.506,200.506,503000003.0
2005-10-07 18:30:00,200.511,200.511,200.483,200.485,356700003.0
2005-10-07 18:31:00,200.47,200.471,200.431,200.453,346500001.0
2005-10-07 18:32:00,200.446,200.484,200.446,200.454,394300000.0
2005-10-07 18:33:00,200.455,200.472,200.425,200.433,407600000.0
2005-10-07 18:34:00,200.437,200.474,200.41,200.463,442900001.0
2005-10-07 18:35:00,200.433,200.452,200.42,200.426,423000000.0
2005-10-07 18:36:00,200.445,200.479,200.44,200.454,309000000.0
2005-10-07 18:37:00,200.498,200.556,200.465,200.465,194900000.0
2005-10-07 18:38:00,200.465,200.485,200.45,200.466,136700000.0
2005-10-07 18:39:00,200.471,200.505,200.471,200.49,157300001.0
2005-10-07 18:40:00,200.483,200.525,200.466,200.466,256799999.0
2005-10-07 18:41:00,200.476,200.52,200.476,200.483,296300001.0
2005-10-07 18:42:00,200.485,200.485,200.451,200.451,207599999.0
2005-10-07 18:43:00,200.445,200.48,200.445,200.465,156499999.0
2005-10-07 18:44:00,200.476,200.514,200.471,200.471,381499995.0
2005-10-07 18:45:00,200.47,200.503,200.456,200.487,207400001.0
2005-10-07 18:46:00,200.477,200.52,200.453,200.471,180899999.0
2005-10-07 18:47:00,200.441,200.483,200.441,200.46,91800000.0
2005-10-07 18:48:00,200.44,200.473,200.436,200.439,137000000.0
2005-10-07 18:49:00,200.467,200.467,200.415,200.425,183300001.0
2005-10-07 18:50:00,200.46,200.46,200.416,200.427,289600002.0
2005-10-07 18:51:00,200.427,200.459,200.413,200.424,194500001.0
2005-10-07 18:52:00,200.466,200.466,200.409,200.434,267900000.0
2005-10-07 18:53:00,200.469,200.469,200.394,200.395,212100000.0
2005-10-07 18:54:00,200.409,200.437,200.384,200.437,279799998.0
2005-10-07 18:55:00,200.455,200.473,200.443,200.443,205000001.0
2005-10-07 18:56:00,200.476,200.516,200.476,200.515,46100001.0
2005-10-07 18:57:00,200.507,200.515,200.494,200.494,137900001.0
2005-10-07 18:58:00,200.494,200.546,200.494,200.546,364900001.0
2005-10-07 18:59:00,200.544,200.568,200.518,200.568,324799999.0
2005-10-07 19:00:00,200.547,200.567,200.538,200.548,118900001.0
2005-10-07 19:01:00,200.56,200.602,200.513,200.537,102800000.0
2005-10-07 19:02:00,200.528,200.528,200.461,200.461,201200000.0
2005-10-07 19:03:00,200.456,200.511,200.426,200.511,296000001.0
2005-10-07 19:04:00,200.513,200.523,200.495,200.495,198400002.0
2005-10-07 19:05:00,200.477,200.477,200.405,200.416,189599997.0
2005-10-07 19:06:00,200.415,200.427,200.39,200.41,430200001.0
2005-10-07 19:07:00,200.417,200.479,200.408,200.47,291800001.0
2005-10-07 19:08:00,200.468,200.509,200.462,200.491,391600000.0
2005-10-07 19:09:00,200.498,200.534,200.483,200.497,169900001.0
2005-10-07 19:10:00,200.522,200.553,200.479,200.485,133099998.0
2005-10-07 19:11:00,200.486,200.49,200.468,200.49,44700000.0
2005-10-07 19:12:00,200.483,200.524,200.474,200.474,84700000.0
2005-10-07 19:13:00,200.465,200.472,200.452,200.468,153399999.0
2005-10-07 19:14:00,200.467,200.472,200.451,200.453,213500000.0
2005-10-07 19:15:00,200.466,200.497,200.462,200.472,277100000.0
2005-10-07 19:16:00,200.475,200.492,200.468,200.477,38200000.0
2005-10-07 19:17:00,200.472,200.506,200.46,200.475,141300000.0
2005-10-07 19:18:00,200.477,200.508,200.458,200.492,206500001.0
2005-10-07 19:19:00,200.448,200.472,200.438,200.458,207000001.0
2005-10-07 19:20:00,200.464,200.479,200.44,200.45,206800001.0
2005-10-07 19:21:00,200.443,200.45,200.387,200.425,106100000.0
2005-10-07 19:22:00,200.428,200.43,200.412,200.412,143700000.0
2005-10-07 19:23:00,200.417,200.456,200.412,200.412,423100002.0
2005-10-07 19:24:00,200.445,200.462,200.408,200.438,109100000.0
2005-10-07 19:25:00,200.439,200.461,200.439,200.447,214999999.0
2005-10-07 19:26:00,200.436,200.463,200.432,200.463,500500000.0
2005-10-07 19:27:00,200.462,200.513,200.462,200.476,192300000.0
2005-10-07 19:28:00,200.479,200.49,200.47,200.473,306899999.0
2005-10-07 19:29:00,200.504,200.509,200.464,200.478,43300000.0
2005-10-07 19:30:00,200.496,200.497,200.47,200.49,255200000.0
2005-10-07 19:31:00,200.44,200.445,200.427,200.427,131300001.0
2005-10-07 19:32:00,200.463,200.471,200.43,200.436,319299999.0
2005-10-07 19:33:00,200.478,200.478,200.429,200.455,213900001.0
2005-10-07 19:34:00,200.431,200.44,200.416,200.428,229900000.0
2005-10-07 19:35:00,200.426,200.462,200.426,200.441,324200000.0
2005-10-07 19:36:00,200.486,200.493,200.459,200.468,220199999.0
2005-10-07 19:37:00,200.465,200.493,200.45,200.479,84100000.0
2005-10-07 19:38:00,200.498,200.542,200.453,200.453,154700001.0
2005-10-07 19:39:00,200.442,200.463,200.433,200.445,193900000.0
2005-10-07 19:40:00,200.447,200.475,200.441,200.474,228699998.0
2005-10-07 19:41:00,200.437,200.445,200.409,200.416,304800002.0
2005-10-07 19:42:00,200.445,200.45,200.41,200.41,176799999.0
2005-10-07 19:43:00,200.41,200.442,200.41,200.43,57799999.0
2005-10-07 19:44:00,200.412,200.463,200.403,200.448,225099999.0
2005-10-07 19:45:00,200.449,200.469,200.44,200.469,136700001.0
2005-10-07 19:46:00,200.479,200.479,200.461,200.461,109300000.0
2005-10-07 19:47:00,200.459,200.477,200.447,200.457,74100001.0
2005-10-07 19:48:00,200.45,200.491,200.433,200.443,165700000.0
2005-10-07 19:49:00,200.44,200.46,200.428,200.428,146800001.0
2005-10-07 19:50:00,200.454,200.467,200.382,200.442,196000001.0
2005-10-07 19:51:00,200.419,200.449,200.419,200.44,92200000.0
2005-10-07 19:52:00,200.443,200.473,200.393,200.472,151900000.0
2005-10-07 19:53:00,200.423,200.424,200.396,200.396,183600000.0
2005-10-07 19:54:00,200.391,200.425,200.367,200.397,149100001.0
2005-10-07 19:55:00,200.39,200.404,200.381,200.383,57300000.0
2005-10-07 19:56:00,200.39,200.43,200.389,200.393,178200000.0
2005-10-07 19:57:00,200.385,200.445,200.385,200.412,168799998.0
2005-10-07 19:58:00,200.434,200.443,200.396,200.425,253699999.0
2005-10-07 19:59:00,200.406,200.444,200.406,200.435,228900001.0
2005-10-07 20:00:00,200.437,200.484,200.421,200.443,96400001.0
2005-10-07 20:01:00,200.466,200.49,200.431,200.432,113900000.0
2005-10-07 20:02:00,200.42,200.421,200.381,200.421,85100000.0
2005-10-07 20:03:00,200.367,200.423,200.364,200.38,124100000.0
2005-10-07 20:04:00,200.38,200.414,200.345,200.345,176900000.0
2005-10-07 20:05:00,200.362,200.392,200.35,200.363,137300001.0
2005-10-07 20:06:00,200.35,200.367,200.331,200.343,207800001.0
2005-10-07 20:07:00,200.355,200.389,200.353,200.355,149399999.0
2005-10-07 20:08:00,200.352,200.355,200.327,200.337,227599999.0
2005-10-07 20:09:00,200.345,200.397,200.334,200.36,120800000.0
2005-10-07 20:10:00,200.344,200.363,200.337,200.359,142000000.0
2005-10-07 20:11:00,200.367,200.415,200.354,200.364,224100001.0
2005-10-07 20:12:00,200.358,200.359,200.325,200.325,554700001.0
2005-10-07 20:13:00,200.321,200.378,200.31,200.322,191400002.0
2005-10-07 20:14:00,200.326,200.326,200.29,200.292,183499999.0
2005-10-07 20:15:00,200.327,200.33,200.255,200.255,395100000.0
2005-10-07 20:16:00,200.298,200.369,200.298,200.3,139700000.0
2005-10-07 20:17:00,200.304,200.327,200.304,200.316,70599999.0
2005-10-07 20:18:00,200.344,200.371,200.318,200.36,132900000.0
2005-10-07 20:19:00,200.372,200.372,200.303,200.32,181800001.0
2005-10-07 20:20:00,200.325,200.362,200.307,200.362,307700001.0
2005-10-07 20:21:00,200.326,200.36,200.324,200.347,143399998.0
2005-10-07 20:22:00,200.322,200.358,200.314,200.319,290600000.0
2005-10-07 20:23:00,200.314,200.358,200.314,200.327,245199998.0
2005-10-07 20:24:00,200.316,200.316,200.28,200.287,150400000.0
2005-10-07 20:25:00,200.295,200.331,200.295,200.314,252700003.0
2005-10-07 20:26:00,200.324,200.355,200.308,200.33,289299998.0
2005-10-07 20:27:00,200.295,200.336,200.295,200.327,189600000.0
2005-10-07 20:28:00,200.335,200.349,200.3,200.3,335699999.0
2005-10-07 20:29:00,200.294,200.332,200.291,200.301,466000003.0
2005-10-07 20:30:00,200.299,200.332,200.293,200.308,571599998.0
2005-10-07 20:31:00,200.322,200.366,200.309,200.355,445899999.0
2005-10-07 20:32:00,200.297,200.306,200.282,200.294,447399999.0
2005-10-07 20:33:00,200.281,200.296,200.252,200.283,258100000.0
2005-10-07 20:34:00,200.297,200.347,200.296,200.311,161400000.0
2005-10-07 20:35:00,200.294,200.32,200.235,200.32,120500001.0
2005-10-07 20:36:00,200.33,200.392,200.324,200.392,119399999.0
2005-10-07 20:37:00,200.399,200.443,200.399,200.443,108800000.0
2005-10-07 20:38:00,200.44,200.455,200.41,200.455,278399999.0
2005-10-07 20:39:00,200.474,200.499,200.442,200.444,116600000.0
2005-10-07 20:40:00,200.444,200.456,200.428,200.434,379600001.0
2005-10-07 20:41:00,200.393,200.425,200.393,200.409,151600000.0
2005-10-07 20:42:00,200.412,200.462,200.412,200.422,195800000.0
2005-10-07 20:43:00,200.417,200.439,200.406,200.413,250400001.0
2005-10-07 20:44:00,200.428,200.499,200.428,200.499,337799999.0
2005-10-07 20:45:00,200.452,200.483,200.441,200.448,231300001.0
2005-10-07 20:46:00,200.442,200.442,200.4,200.418,225699999.0
2005-10-07 20:47:00,200.43,200.467,200.43,200.442,213200001.0
2005-10-07 20:48:00,200.435,200.462,200.384,200.426,223599999.0
2005-10-07 20:49:00,200.44,200.502,200.43,200.501,100800000.0
2005-10-07 20:50:00,200.468,200.483,200.455,200.455,457600002.0
2005-10-07 20:51:00,200.451,200.522,200.443,200.443,173800001.0
2005-10-07 20:52:00,200.45,200.465,200.416,200.453,116700001.0
2005-10-07 20:53:00,200.453,200.502,200.42,200.42,283099999.0
2005-10-07 20:54:00,200.418,200.467,200.411,200.44,180200000.0
2005-10-07 20:55:00,200.433,200.465,200.425,200.465,289200000.0
2005-10-07 20:56:00,200.456,200.466,200.436,200.445,285600000.0
2005-10-07 20:57:00,200.444,200.493,200.44,200.46,279900000.0
2005-10-07 20:58:00,200.484,200.505,200.468,200.476,377000000.0
2005-10-07 20:59:00,200.458,200.458,200.384,200.384,473900001.0
2005-10-07 21:00:00,200.385,200.433,200.383,200.42,517800001.0
2005-10-07 21:01:00,200.384,200.425,200.348,200.375,473900002.0
2005-10-07 21:02:00,200.378,200.427,200.378,200.4,213200002.0
2005-10-07 21:03:00,200.382,200.398,200.38,200.384,214800000.0
2005-10-07 21:04:00,200.388,200.388,200.345,200.36,120200000.0
2005-10-07 21:05:00,200.384,200.392,200.346,200.357,96500000.0
2005-10-07 21:06:00,200.365,200.38,200.342,200.373,170500000.0
2005-10-07 21:07:00,200.338,200.359,200.332,200.332,170099999.0
2005-10-07 21:08:00,200.332,200.368,200.332,200.368,115899999.0
2005-10-07 21:09:00,200.367,200.378,200.34,200.378,43200000.0
2005-10-07 21:10:00,200.35,200.366,200.35,200.365,76900000.0
2005-10-07 21:11:00,200.388,200.399,200.372,200.38,100300001.0
2005-10-07 21:12:00,200.385,200.417,200.385,200.4,75200000.0
2005-10-07 21:13:00,200.421,200.454,200.405,200.405,148700001.0
2005-10-07 21:14:00,200.39,200.419,200.375,200.407,382800001.0
2005-10-07 21:15:00,200.432,200.448,200.378,200.418,290999998.0
2005-10-07 21:16:00,200.421,200.456,200.394,200.45,95799999.0
2005-10-07 21:17:00,200.418,200.42,200.402,200.408,254900000.0
2005-10-07 21:18:00,200.411,200.438,200.358,200.364,180100000.0
2005-10-07 21:19:00,200.371,200.468,200.358,200.461,248399999.0
2005-10-07 21:20:00,200.42,200.467,200.409,200.44,293599998.0
2005-10-07 21:21:00,200.492,200.492,200.428,200.466,296300002.0
2005-10-07 21:22:00,200.471,200.485,200.394,200.46,211199999.0
2005-10-07 21:23:00,200.397,200.424,200.385,200.405,179799999.0
2005-10-07 21:24:00,200.385,200.421,200.385,200.404,188800001.0
2005-10-07 21:25:00,200.383,200.432,200.377,200.413,352700000.0
2005-10-07 21:26:00,200.392,200.425,200.387,200.389,129000002.0
2005-10-07 21:27:00,200.406,200.451,200.375,200.398,163800000.0
2005-10-07 21:28:00,200.38,200.386,200.314,200.386,99100001.0
2005-10-07 21:29:00,200.397,200.402,200.366,200.374,104900000.0
2005-10-07 21:30:00,200.408,200.409,200.369,200.378,72700000.0
2005-10-07 21:31:00,200.335,200.335,200.279,200.312,62200000.0
2005-10-07 21:32:00,200.316,200.35,200.307,200.312,142800001.0
2005-10-07 21:33:00,200.314,200.342,200.305,200.329,159299999.0
2005-10-07 21:34:00,200.33,200.355,200.323,200.354,140000000.0
2005-10-07 21:35:00,200.334,200.38,200.333,200.35,27400000.0
2005-10-07 21:36:00,200.34,200.356,200.34,200.35,68100000.0
2005-10-07 21:37:00,200.377,200.387,200.33,200.382,123700000.0
2005-10-07 21:38:00,200.368,200.391,200.354,200.363,67600000.0
2005-10-07 21:39:00,200.375,200.38,200.334,200.376,55100000.0
2005-10-07 21:40:00,200.347,200.351,200.341,200.341,52500000.0
2005-10-07 21:41:00,200.367,200.389,200.33,200.357,72200000.0
2005-10-07 21:42:00,200.399,200.409,200.356,200.375,156499999.0
2005-10-07 21:43:00,200.407,200.407,200.324,200.341,50099999.0
2005-10-07 21:44:00,200.364,200.364,200.287,200.325,229199999.0
2005-10-07 21:45:00,200.344,200.374,200.325,200.325,127900002.0
2005-10-07 21:46:00,200.329,200.391,200.327,200.332,100400000.0
2005-10-07 21:47:00,200.359,200.36,200.295,200.32,66100000.0
2005-10-07 21:48:00,200.318,200.33,200.286,200.295,152100001.0
2005-10-07 21:49:00,200.289,200.362,200.289,200.322,84100000.0
2005-10-07 21:50:00,200.352,200.36,200.315,200.33,72100000.0
2005-10-07 21:51:00,200.311,200.377,200.311,200.359,94099999.0
2005-10-07 21:52:00,200.333,200.387,200.326,200.374,33000000.0
2005-10-07 21:53:00,200.31,200.339,200.291,200.301,86500001.0
2005-10-07 21:54:00,200.333,200.347,200.322,200.334,64500000.0
2005-10-07 21:55:00,200.316,200.355,200.306,200.354,76799999.0
2005-10-07 21:56:00,200.322,200.33,200.313,200.313,74100000.0
2005-10-07 21:57:00,200.352,200.352,200.288,200.309,49000000.0
2005-10-07 21:58:00,200.308,200.308,200.262,200.278,64400000.0
2005-10-07 21:59:00,200.303,200.342,200.27,200.27,142700000.0
2005-10-07 22:00:00,200.223,200.288,200.22,200.243,224199998.0
2005-10-07 22:01:00,200.256,200.321,200.256,200.29,188099999.0
2005-10-07 22:02:00,200.293,200.334,200.252,200.252,333099997.0
2005-10-07 22:03:00,200.335,200.345,200.258,200.258,85000001.0
2005-10-07 22:04:00,200.271,200.302,200.271,200.288,123500001.0
2005-10-07 22:05:00,200.303,200.348,200.303,200.337,70099999.0
2005-10-07 22:06:00,200.296,200.328,200.278,200.278,60100000.0
2005-10-07 22:07:00,200.297,200.297,200.24,200.24,71199999.0
2005-10-07 22:08:00,200.246,200.31,200.246,200.303,56800000.0
2005-10-07 22:09:00,200.298,200.335,200.291,200.307,18400000.0
2005-10-07 22:10:00,200.331,200.34,200.305,200.313,49200000.0
2005-10-07 22:11:00,200.309,200.347,200.281,200.281,97399997.0
2005-10-07 22:12:00,200.32,200.359,200.32,200.35,126600001.0
2005-10-07 22:13:00,200.362,200.368,200.317,200.345,25500000.0
2005-10-07 22:14:00,200.338,200.349,200.332,200.335,29700000.0
2005-10-07 22:15:00,200.33,200.38,200.327,200.365,118800000.0
2005-10-07 22:16:00,200.362,200.389,200.335,200.335,154900000.0
2005-10-07 22:17:00,200.336,200.387,200.328,200.387,65900000.0
2005-10-07 22:18:00,200.415,200.415,200.362,200.362,92300000.0
2005-10-07 22:19:00,200.366,200.409,200.351,200.357,123000001.0
2005-10-07 22:20:00,200.374,200.409,200.359,200.409,59899999.0
2005-10-07 22:21:00,200.402,200.402,200.333,200.339,56400000.0
2005-10-07 22:22:00,200.302,200.333,200.25,200.25,70900001.0
2005-10-07 22:23:00,200.286,200.297,200.27,200.27,150099999.0
2005-10-07 22:24:00,200.292,200.305,200.231,200.256,56600000.0
2005-10-07 22:25:00,200.248,200.308,200.244,200.298,31900000.0
2005-10-07 22:26:00,200.288,200.311,200.281,200.311,33500000.0
2005-10-07 22:27:00,200.329,200.335,200.269,200.269,216400001.0
2005-10-07 22:28:00,200.25,200.336,200.235,200.328,77600000.0
2005-10-07 22:29:00,200.318,200.326,200.25,200.25,160100001.0
2005-10-07 22:30:00,200.25,200.275,200.243,200.275,31600000.0
2005-10-07 22:31:00,200.275,200.289,200.256,200.279,56500000.0
2005-10-07 22:32:00,200.248,200.27,200.247,200.255,138300000.0
2005-10-07 22:33:00,200.287,200.307,200.256,200.302,209900000.0
2005-10-07 22:34:00,200.292,200.296,200.218,200.25,208200000.0
2005-10-07 22:35:00,200.257,200.287,200.247,200.273,38000000.0
2005-10-07 22:36:00,200.23,200.246,200.162,200.246,95500000.0
2005-10-07 22:37:00,200.235,200.29,200.231,200.244,85000000.0
2005-10-07 22:38:00,200.242,200.242,200.212,200.214,34700000.0
2005-10-07 22:39:00,200.232,200.288,200.232,200.233,45000000.0
2005-10-07 22:40:00,200.27,200.283,200.248,200.274,80000000.0
2005-10-07 22:41:00,200.278,200.339,200.267,200.317,63200000.0
2005-10-07 22:42:00,200.304,200.304,200.287,200.287,38900000.0
2005-10-07 22:43:00,200.303,200.342,200.303,200.32,54800000.0
2005-10-07 22:44:00,200.329,200.385,200.327,200.338,95800000.0
2005-10-07 22:45:00,200.367,200.414,200.359,200.403,101500000.0
2005-10-07 22:46:00,200.393,200.422,200.362,200.362,40300000.0
2005-10-07 22:47:00,200.348,200.401,200.348,200.348,45800000.0
2005-10-07 22:48:00,200.373,200.415,200.373,200.39,102100000.0
2005-10-07 22:49:00,200.426,200.426,200.39,200.396,38500000.0
2005-10-07 22:50:00,200.412,200.412,200.394,200.407,40499999.0
2005-10-07 22:51:00,200.377,200.397,200.369,200.388,83600000.0
2005-10-07 22:52:00,200.39,200.39,200.313,200.313,59000000.0
2005-10-07 22:53:00,200.306,200.352,200.306,200.352,134500000.0
2005-10-07 22:54:00,200.291,200.291,200.238,200.265,88000000.0
2005-10-07 22:55:00,200.261,200.31,200.257,200.307,42500000.0
2005-10-07 22:56:00,200.267,200.301,200.259,200.3,54099999.0
2005-10-07 22:57:00,200.323,200.369,200.323,200.364,74700000.0
2005-10-07 22:58:00,200.42,200.429,200.352,200.352,44800000.0
2005-10-07 22:59:00,200.425,200.45,200.374,200.418,94100000.0
2005-10-09 23:00:00,200.227,200.247,200.19,200.19,30200000.0
2005-10-09 23:01:00,200.189,200.197,200.133,200.16,68899999.0
2005-10-09 23:02:00,200.167,200.167,200.144,200.161,27900000.0
2005-10-09 23:03:00,200.133,200.177,200.133,200.137,50700000.0
2005-10-09 23:04:00,200.145,200.145,200.096,200.096,28300000.0
2005-10-09 23:05:00,200.083,200.124,200.081,200.12,25100000.0
2005-10-09 23:06:00,200.12,200.138,200.104,200.138,32700001.0
2005-10-09 23:07:00,200.124,200.124,200.104,200.104,12300000.0
2005-10-09 23:08:00,200.118,200.133,200.101,200.133,52100000.0
2005-10-09 23:09:00,200.122,200.132,200.105,200.121,21500000.0
2005-10-09 23:10:00,200.117,200.141,200.106,200.128,66100000.0
2005-10-09 23:11:00,200.105,200.126,200.088,200.102,43400000.0
2005-10-09 23:12:00,200.093,200.151,200.093,200.12,60200000.0
2005-10-09 23:13:00,200.111,200.125,200.08,200.125,33000001.0
2005-10-09 23:14:00,200.144,200.166,200.115,200.13,55400000.0
2005-10-09 23:15:00,200.142,200.21,200.14,200.177,96000001.0
2005-10-09 23:16:00,200.163,200.175,200.163,200.175,35800000.0
2005-10-09 23:17:00,200.17,200.174,200.156,200.174,48400001.0
2005-10-09 23:18:00,200.174,200.175,200.155,200.16,51200001.0
2005-10-09 23:19:00,200.16,200.185,200.16,200.18,83199999.0
2005-10-09 23:20:00,200.181,200.181,200.158,200.164,75899999.0
2005-10-09 23:21:00,200.185,200.189,200.168,200.177,52000000.0
2005-10-09 23:22:00,200.18,200.19,200.164,200.182,51100000.0
2005-10-09 23:23:00,200.186,200.197,200.177,200.185,40800000.0
2005-10-09 23:24:00,200.196,200.196,200.171,200.171,31000000.0
2005-10-09 23:25:00,200.172,200.199,200.172,200.179,36900000.0
2005-10-09 23:26:00,200.183,200.183,200.166,200.166,45700000.0
2005-10-09 23:27:00,200.184,200.198,200.173,200.182,49100000.0
2005-10-09 23:28:00,200.158,200.19,200.158,200.166,53600000.0
2005-10-09 23:29:00,200.176,200.193,200.172,200.176,47800000.0
2005-10-09 23:30:00,200.191,200.195,200.166,200.195,53100001.0
2005-10-09 23:31:00,200.188,200.19,200.176,200.182,56800001.0
2005-10-09 23:32:00,200.197,200.197,200.181,200.19,31500000.0
2005-10-09 23:33:00,200.2,200.213,200.184,200.184,47400000.0
2005-10-09 23:34:00,200.192,200.192,200.163,200.172,34600000.0
2005-10-09 23:35:00,200.174,200.182,200.16,200.173,52400001.0
2005-10-09 23:36:00,200.19,200.199,200.168,200.186,49200000.0
2005-10-09 23:37:00,200.176,200.197,200.16,200.17,43800000.0
2005-10-09 23:38:00,200.171,200.178,200.152,200.174,69799999.0
2005-10-09 23:39:00,200.173,200.177,200.155,200.177,49900000.0
2005-10-09 23:40:00,200.174,200.182,200.161,200.161,70400000.0
2005-10-09 23:41:00,200.181,200.19,200.157,200.173,33400000.0
2005-10-09 23:42:00,200.178,200.19,200.157,200.18,44900000.0
2005-10-09 23:43:00,200.165,200.179,200.161,200.178,39200000.0
2005-10-09 23:44:00,200.165,200.18,200.156,200.16,68400001.0
2005-10-09 23:45:00,200.162,200.208,200.157,200.179,45800000.0
2005-10-09 23:46:00,200.186,200.198,200.173,200.19,40800000.0
2005-10-09 23:47:00,200.181,200.195,200.153,200.161,44300000.0
2005-10-09 23:48:00,200.159,200.173,200.156,200.173,44400000.0
2005-10-09 23:49:00,200.169,200.173,200.15,200.173,83900000.0
2005-10-09 23:50:00,200.153,200.175,200.147,200.156,92500000.0
2005-10-09 23:51:00,200.171,200.182,200.14,200.157,42900000.0
2005-10-09 23:52:00,200.136,200.199,200.127,200.199,53800000.0
2005-10-09 23:53:00,200.138,200.175,200.122,200.133,46700000.0
2005-10-09 23:54:00,200.152,200.155,200.135,200.135,49400000.0
2005-10-09 23:55:00,200.119,200.183,200.119,200.135,96700001.0
2005-10-09 23:56:00,200.16,200.16,200.142,200.146,30000000.0
2005-10-09 23:57:00,200.15,200.178,200.147,200.178,59500000.0
2005-10-09 23:58:00,200.18,200.18,200.137,200.144,45600000.0
2005-10-09 23:59:00,200.152,200.163,200.14,200.155,38000000.0
2005-10-10 00:00:00,200.165,200.165,200.145,200.164,74300000.0
2005-10-10 00:01:00,200.137,200.155,200.137,200.155,83700000.0
2005-10-10 00:02:00,200.144,200.163,200.144,200.152,25200000.0
2005-10-10 00:03:00,200.133,200.156,200.132,200.148,42400001.0
2005-10-10 00:04:00,200.146,200.182,200.146,200.157,23200000.0
2005-10-10 00:05:00,200.128,200.185,200.123,200.175,38400000.0
2005-10-10 00:06:00,200.135,200.163,200.135,200.14,29300000.0
2005-10-10 00:07:00,200.15,200.157,200.135,200.154,82200000.0
2005-10-10 00:08:00,200.153,200.163,200.136,200.158,64699999.0
2005-10-10 00:09:00,200.145,200.159,200.133,200.159,24300000.0
2005-10-10 00:10:00,200.163,200.163,200.136,200.145,43700000.0
2005-10-10 00:11:00,200.138,200.177,200.135,200.161,70999999.0
2005-10-10 00:12:00,200.146,200.168,200.134,200.163,55400000.0
2005-10-10 00:13:00,200.151,200.165,200.143,200.144,50300000.0
2005-10-10 00:14:00,200.154,200.18,200.131,200.132,60800000.0
2005-10-10 00:15:00,200.13,200.191,200.13,200.145,75900000.0
2005-10-10 00:16:00,200.159,200.19,200.15,200.19,72299999.0
2005-10-10 00:17:00,200.138,200.171,200.125,200.139,29200000.0
2005-10-10 00:18:00,200.099,200.138,200.099,200.105,55100001.0
2005-10-10 00:19:00,200.116,200.116,200.091,200.105,83900002.0
2005-10-10 00:20:00,200.103,200.138,200.102,200.12,51700000.0
2005-10-10 00:21:00,200.096,200.156,200.087,200.151,44000000.0
2005-10-10 00:22:00,200.12,200.12,200.078,200.093,54800001.0
2005-10-10 00:23:00,200.086,200.094,200.073,200.094,51400000.0
2005-10-10 00:24:00,200.108,200.133,200.102,200.114,47400000.0
2005-10-10 00:25:00,200.135,200.144,200.099,200.131,60200000.0
2005-10-10 00:26:00,200.133,200.151,200.117,200.125,55700000.0
2005-10-10 00:27:00,200.111,200.147,200.111,200.136,43300000.0
2005-10-10 00:28:00,200.122,200.129,200.104,200.129,17300000.0
2005-10-10 00:29:00,200.124,200.126,200.112,200.121,61399999.0
2005-10-10 00:30:00,200.151,200.155,200.101,200.105,33600000.0
2005-10-10 00:31:00,200.134,200.156,200.134,200.155,28600000.0
2005-10-10 00:32:00,200.159,200.159,200.128,200.135,40900000.0
2005-10-10 00:33:00,200.12,200.122,200.107,200.117,32500000.0
2005-10-10 00:34:00,200.116,200.132,200.11,200.127,33500000.0
2005-10-10 00:35:00,200.117,200.134,200.107,200.118,46700000.0
2005-10-10 00:36:00,200.108,200.13,200.108,200.117,70100000.0
2005-10-10 00:37:00,200.123,200.13,200.108,200.113,40300000.0
2005-10-10 00:38:00,200.123,200.13,200.108,200.117,45300000.0
2005-10-10 00:39:00,200.107,200.115,200.092,200.1,47400000.0
2005-10-10 00:40:00,200.114,200.114,200.087,200.093,43700000.0
2005-10-10 00:41:00,200.104,200.113,200.058,200.065,36000000.0
2005-10-10 00:42:00,200.089,200.091,200.063,200.063,59199999.0
2005-10-10 00:43:00,200.075,200.087,200.069,200.074,59300000.0
2005-10-10 00:44:00,200.089,200.089,200.061,200.089,38800000.0
2005-10-10 00:45:00,200.069,200.087,200.062,200.087,18200000.0
2005-10-10 00:46:00,200.072,200.091,200.068,200.091,26400000.0
2005-10-10 00:47:00,200.076,200.122,200.066,200.114,47100000.0
2005-10-10 00:48:00,200.053,200.126,200.051,200.12,38600000.0
2005-10-10 00:49:00,200.066,200.114,200.066,200.078,53200000.0
2005-10-10 00:50:00,200.107,200.107,199.991,199.991,44700000.0
2005-10-10 00:51:00,199.96,200.028,199.955,199.955,59400000.0
2005-10-10 00:52:00,199.933,199.978,199.922,199.978,71900000.0
2005-10-10 00:53:00,199.945,199.975,199.945,199.962,37400000.0
2005-10-10 00:54:00,199.943,199.975,199.943,199.965,55400000.0
2005-10-10 00:55:00,199.956,199.984,199.952,199.981,54900001.0
2005-10-10 00:56:00,199.966,199.968,199.875,199.875,50200000.0
2005-10-10 00:57:00,199.907,199.913,199.872,199.913,36700000.0
2005-10-10 00:58:00,199.883,199.915,199.873,199.899,34200000.0
2005-10-10 00:59:00,199.924,199.945,199.914,199.945,38200000.0
2005-10-10 01:00:00,199.965,199.968,199.87,199.87,23000000.0
2005-10-10 01:01:00,199.842,199.946,199.842,199.923,60899999.0
2005-10-10 01:02:00,199.878,199.907,199.849,199.902,84400000.0
2005-10-10 01:03:00,199.902,199.961,199.887,199.955,64300000.0
2005-10-10 01:04:00,199.907,199.941,199.872,199.93,77000000.0
2005-10-10 01:05:00,199.952,199.952,199.852,199.866,43700000.0
2005-10-10 01:06:00,199.866,200.213,199.855,199.967,48700000.0
2005-10-10 01:07:00,199.872,199.875,199.831,199.831,55100000.0
2005-10-10 01:08:00,199.837,199.88,199.837,199.844,40500000.0
2005-10-10 01:09:00,199.882,199.892,199.84,199.866,52700000.0
2005-10-10 01:10:00,199.885,199.905,199.87,199.884,54000000.0
2005-10-10 01:11:00,199.891,199.923,199.871,199.872,54800000.0
2005-10-10 01:12:00,199.903,199.919,199.869,199.917,60999999.0
2005-10-10 01:13:00,199.905,199.931,199.877,199.921,49800000.0
2005-10-10 01:14:00,199.931,199.981,199.931,199.96,71900000.0
2005-10-10 01:15:00,199.997,199.997,199.902,199.943,57299999.0
2005-10-10 01:16:00,199.952,199.992,199.92,199.991,44400000.0
2005-10-10 01:17:00,199.946,199.97,199.893,199.923,21600000.0
2005-10-10 01:18:00,199.844,199.929,199.824,199.929,41500000.0
2005-10-10 01:19:00,199.961,199.966,199.853,199.853,40100000.0
2005-10-10 01:20:00,199.901,199.901,199.861,199.863,61899999.0
2005-10-10 01:21:00,199.819,199.91,199.819,199.91,47500000.0
2005-10-10 01:22:00,199.879,199.891,199.846,199.846,80800000.0
2005-10-10 01:23:00,199.841,199.852,199.822,199.822,39500000.0
2005-10-10 01:24:00,199.83,199.859,199.827,199.859,102999999.0
2005-10-10 01:25:00,199.843,199.889,199.824,199.866,57700000.0
2005-10-10 01:26:00,199.867,199.888,199.806,199.833,33200000.0
2005-10-10 01:27:00,199.823,199.88,199.805,199.87,26100000.0
2005-10-10 01:28:00,199.83,199.883,199.81,199.834,60000000.0
2005-10-10 01:29:00,199.89,199.898,199.83,199.83,103199999.0
2005-10-10 01:30:00,199.872,199.924,199.86,199.924,35700000.0
2005-10-10 01:31:00,199.893,199.893,199.841,199.868,28600000.0
2005-10-10 01:32:00,199.875,199.926,199.871,199.884,46400000.0
2005-10-10 01:33:00,199.904,199.942,199.879,199.942,38700000.0
2005-10-10 01:34:00,199.968,199.983,199.895,199.912,37200001.0
2005-10-10 01:35:00,199.916,199.967,199.916,199.947,47800000.0
2005-10-10 01:36:00,199.979,199.986,199.955,199.955,34600000.0
2005-10-10 01:37:00,199.972,199.974,199.918,199.939,48200001.0
2005-10-10 01:38:00,199.956,199.973,199.912,199.921,46600000.0
2005-10-10 01:39:00,199.967,199.976,199.908,199.949,55900000.0
2005-10-10 01:40:00,199.944,199.989,199.912,199.952,51200000.0
2005-10-10 01:41:00,199.972,199.975,199.899,199.91,36700000.0
2005-10-10 01:42:00,199.944,199.947,199.908,199.939,38100000.0
2005-10-10 01:43:00,199.942,199.97,199.942,199.959,65400000.0
2005-10-10 01:44:00,199.927,199.927,199.862,199.875,31000000.0
2005-10-10 01:45:00,199.883,199.903,199.865,199.876,58900000.0
2005-10-10 01:46:00,199.873,199.954,199.873,199.954,24200000.0
2005-10-10 01:47:00,199.946,199.962,199.911,199.911,75299998.0
2005-10-10 01:48:00,199.948,199.976,199.948,199.976,35400000.0
2005-10-10 01:49:00,199.978,199.978,199.929,199.939,56300001.0
2005-10-10 01:50:00,199.941,199.996,199.922,199.989,56300001.0
2005-10-10 01:51:00,199.965,200.035,199.961,200.024,45799999.0
2005-10-10 01:52:00,200.014,200.031,199.956,200.025,44200000.0
2005-10-10 01:53:00,200.047,200.069,200.038,200.038,56999999.0
2005-10-10 01:54:00,200.055,200.055,200.012,200.012,63300000.0
2005-10-10 01:55:00,200.015,200.033,200.007,200.026,56599999.0
2005-10-10 01:56:00,200.038,200.057,200.038,200.038,32300000.0
2005-10-10 01:57:00,200.045,200.047,199.98,199.99,44300000.0
2005-10-10 01:58:00,200.022,200.053,200.006,200.053,33300000.0
2005-10-10 01:59:00,200.05,200.056,199.982,199.982,73200002.0
2005-10-10 02:00:00,200.06,200.06,199.955,199.955,64400001.0
2005-10-10 02:01:00,199.958,200.024,199.955,200.007,23700000.0
2005-10-10 02:02:00,200.015,200.032,199.983,200.019,80400001.0
2005-10-10 02:03:00,200.027,200.028,199.934,199.937,46600000.0
2005-10-10 02:04:00,199.978,199.978,199.956,199.961,34000000.0
2005-10-10 02:05:00,199.995,200.024,199.971,199.973,65800001.0
2005-10-10 02:06:00,199.997,200.001,199.909,199.929,52700002.0
2005-10-10 02:07:00,199.971,200.022,199.971,200.006,26200000.0
2005-10-10 02:08:00,199.976,200.039,199.976,200.02,57300000.0
2005-10-10 02:09:00,200.005,200.049,200.005,200.049,29400000.0
2005-10-10 02:10:00,200.067,200.079,200.024,200.054,39100001.0
2005-10-10 02:11:00,200.052,200.114,200.052,200.072,53000000.0
2005-10-10 02:12:00,200.112,200.112,200.047,200.085,67300000.0
2005-10-10 02:13:00,200.091,200.095,200.084,200.087,45100000.0
2005-10-10 02:14:00,200.107,200.136,200.077,200.094,53700000.0
2005-10-10 02:15:00,200.109,200.133,200.094,200.097,100700002.0
2005-10-10 02:16:00,200.097,200.132,200.094,200.111,57700000.0
2005-10-10 02:17:00,200.101,200.129,200.092,200.107,27400000.0
2005-10-10 02:18:00,200.089,200.124,200.089,200.116,59800001.0
2005-10-10 02:19:00,200.1,200.119,200.072,200.119,45100000.0
2005-10-10 02:20:00,200.087,200.098,200.084,200.089,50700000.0
2005-10-10 02:21:00,200.103,200.103,200.075,200.091,18500000.0
2005-10-10 02:22:00,200.096,200.101,200.038,200.038,66499999.0
2005-10-10 02:23:00,200.049,200.119,200.049,200.057,37299999.0
2005-10-10 02:24:00,200.123,200.166,200.122,200.122,32200000.0
2005-10-10 02:25:00,200.136,200.187,200.136,200.155,29600000.0
2005-10-10 02:26:00,200.133,200.173,200.124,200.132,70399999.0
2005-10-10 02:27:00,200.113,200.16,200.105,200.145,34400000.0
2005-10-10 02:28:00,200.14,200.177,200.134,200.159,37800000.0
2005-10-10 02:29:00,200.169,200.179,200.128,200.128,64700000.0
2005-10-10 02:30:00,200.148,200.161,200.141,200.147,76500001.0
2005-10-10 02:31:00,200.18,200.18,200.138,200.151,31900000.0
2005-10-10 02:32:00,200.171,200.193,200.143,200.163,41000000.0
2005-10-10 02:33:00,200.211,200.225,200.171,200.193,50400000.0
2005-10-10 02:34:00,200.204,200.219,200.186,200.206,35200000.0
2005-10-10 02:35:00,200.205,200.225,200.195,200.222,48800000.0
2005-10-10 02:36:00,200.247,200.259,200.186,200.227,53700000.0
2005-10-10 02:37:00,200.235,200.245,200.216,200.233,67900000.0
2005-10-10 02:38:00,200.223,200.242,200.218,200.225,47599999.0
2005-10-10 02:39:00,200.224,200.253,200.191,200.191,71199999.0
2005-10-10 02:40:00,200.204,200.204,200.133,200.153,75000000.0
2005-10-10 02:41:00,200.19,200.19,200.138,200.168,60599999.0
2005-10-10 02:42:00,200.17,200.218,200.17,200.17,85900000.0
2005-10-10 02:43:00,200.197,200.208,200.15,200.164,48200000.0
2005-10-10 02:44:00,200.16,200.211,200.153,200.211,45300000.0
2005-10-10 02:45:00,200.166,200.184,200.144,200.149,35800000.0
2005-10-10 02:46:00,200.14,200.184,200.14,200.172,57100001.0
2005-10-10 02:47:00,200.176,200.205,200.153,200.19,61300000.0
2005-10-10 02:48:00,200.164,200.218,200.158,200.165,67000001.0
2005-10-10 02:49:00,200.165,200.189,200.164,200.176,25100000.0
2005-10-10 02:50:00,200.172,200.236,200.172,200.235,55200000.0
2005-10-10 02:51:00,200.188,200.224,200.15,200.21,38100000.0
2005-10-10 02:52:00,200.169,200.201,200.166,200.176,51700000.0
2005-10-10 02:53:00,200.164,200.194,200.164,200.172,27400000.0
2005-10-10 02:54:00,200.156,200.244,200.155,200.244,54500000.0
2005-10-10 02:55:00,200.204,200.242,200.204,200.228,23500000.0
2005-10-10 02:56:00,200.206,200.246,200.206,200.239,37200000.0
2005-10-10 02:57:00,200.295,200.295,200.238,200.241,53500000.0
2005-10-10 02:58:00,200.27,200.27,200.21,200.238,40200000.0
2005-10-10 02:59:00,200.277,200.302,200.275,200.289,43900000.0
2005-10-10 03:00:00,200.268,200.305,200.261,200.299,31900000.0
2005-10-10 03:01:00,200.321,200.321,200.278,200.285,80500001.0
2005-10-10 03:02:00,200.294,200.306,200.29,200.299,69800000.0
2005-10-10 03:03:00,200.314,200.329,200.288,200.288,17500000.0
2005-10-10 03:04:00,200.342,200.342,200.276,200.29,59799999.0
2005-10-10 03:05:00,200.283,200.318,200.266,200.267,51399999.0
2005-10-10 03:06:00,200.288,200.346,200.288,200.337,53200000.0
2005-10-10 03:07:00,200.293,200.324,200.257,200.257,25900000.0
2005-10-10 03:08:00,200.27,200.323,200.27,200.302,24400000.0
2005-10-10 03:09:00,200.3,200.337,200.299,200.337,36900000.0
2005-10-10 03:10:00,200.32,200.32,200.276,200.311,36900000.0
2005-10-10 03:11:00,200.298,200.338,200.271,200.305,27500000.0
2005-10-10 03:12:00,200.288,200.331,200.271,200.331,29500000.0
2005-10-10 03:13:00,200.373,200.373,200.303,200.313,49100000.0
2005-10-10 03:14:00,200.315,200.351,200.312,200.35,57000000.0
2005-10-10 03:15:00,200.324,200.356,200.315,200.32,48000000.0
2005-10-10 03:16:00,200.296,200.3,200.279,200.29,49300000.0
2005-10-10 03:17:00,200.295,200.305,200.276,200.276,51299998.0
2005-10-10 03:18:00,200.296,200.326,200.293,200.293,23800000.0
2005-10-10 03:19:00,200.3,200.328,200.29,200.302,32100000.0
2005-10-10 03:20:00,200.313,200.313,200.273,200.283,39300001.0
2005-10-10 03:21:00,200.299,200.299,200.235,200.256,57400000.0
2005-10-10 03:22:00,200.264,200.29,200.239,200.265,62500000.0
2005-10-10 03:23:00,200.238,200.257,200.21,200.247,66100000.0
2005-10-10 03:24:00,200.226,200.253,200.211,200.243,48300000.0
2005-10-10 03:25:00,200.219,200.222,200.208,200.219,42900000.0
2005-10-10 03:26:00,200.228,200.249,200.219,200.236,51100001.0
2005-10-10 03:27:00,200.238,200.268,200.237,200.268,47100000.0
2005-10-10 03:28:00,200.257,200.267,200.202,200.25,60400000.0
2005-10-10 03:29:00,200.265,200.292,200.226,200.292,35500000.0
2005-10-10 03:30:00,200.239,200.253,200.213,200.213,61600000.0
2005-10-10 03:31:00,200.244,200.253,200.221,200.226,41500000.0
2005-10-10 03:32:00,200.235,200.27,200.235,200.237,42600000.0
2005-10-10 03:33:00,200.246,200.275,200.244,200.275,42000000.0
2005-10-10 03:34:00,200.226,200.268,200.226,200.25,71000000.0
2005-10-10 03:35:00,200.233,200.282,200.233,200.273,24000000.0
2005-10-10 03:36:00,200.285,200.297,200.257,200.257,40100000.0
2005-10-10 03:37:00,200.251,200.277,200.251,200.265,49900001.0
2005-10-10 03:38:00,200.266,200.269,200.244,200.266,43700000.0
2005-10-10 03:39:00,200.239,200.293,200.224,200.275,81300000.0
2005-10-10 03:40:00,200.266,200.286,200.244,200.256,34800000.0
2005-10-10 03:41:00,200.258,200.32,200.245,200.302,44400000.0
2005-10-10 03:42:00,200.287,200.342,200.274,200.274,73700000.0
2005-10-10 03:43:00,200.282,200.336,200.282,200.306,22200000.0
2005-10-10 03:44:00,200.293,200.304,200.282,200.294,66899999.0
2005-10-10 03:45:00,200.309,200.325,200.289,200.295,29400000.0
2005-10-10 03:46:00,200.292,200.316,200.248,200.271,38800000.0
2005-10-10 03:47:00,200.287,200.349,200.279,200.319,84499999.0
2005-10-10 03:48:00,200.303,200.33,200.291,200.311,59400000.0
2005-10-10 03:49:00,200.29,200.333,200.281,200.32,59199999.0
2005-10-10 03:50:00,200.287,200.334,200.287,200.316,43700000.0
2005-10-10 03:51:00,200.312,200.37,200.29,200.36,66600000.0
2005-10-10 03:52:00,200.315,200.32,200.303,200.303,30200000.0
2005-10-10 03:53:00,200.319,200.339,200.309,200.33,54300000.0
2005-10-10 03:54:00,200.309,200.309,200.296,200.3,64900000.0
2005-10-10 03:55:00,200.31,200.346,200.31,200.332,71899999.0
2005-10-10 03:56:00,200.313,200.324,200.295,200.295,42200000.0
2005-10-10 03:57:00,200.295,200.325,200.262,200.318,38800000.0
2005-10-10 03:58:00,200.308,200.32,200.28,200.32,66600000.0
2005-10-10 03:59:00,200.302,200.322,200.275,200.289,38400000.0
2005-10-10 04:00:00,200.332,200.338,200.287,200.29,42800000.0
2005-10-10 04:01:00,200.309,200.323,200.26,200.278,36600000.0
2005-10-10 04:02:00,200.301,200.349,200.29,200.29,67900001.0
2005-10-10 04:03:00,200.341,200.341,200.261,200.278,17900000.0
2005-10-10 04:04:00,200.258,200.299,200.246,200.27,59100000.0
2005-10-10 04:05:00,200.277,200.289,200.268,200.279,81400000.0
2005-10-10 04:06:00,200.294,200.313,200.253,200.253,89200000.0
2005-10-10 04:07:00,200.228,200.307,200.228,200.262,40400000.0
2005-10-10 04:08:00,200.285,200.285,200.267,200.284,49900000.0
2005-10-10 04:09:00,200.281,200.3,200.265,200.278,61000000.0
2005-10-10 04:10:00,200.225,200.262,200.218,200.239,49800000.0
2005-10-10 04:11:00,200.235,200.29,200.233,200.241,94300001.0
2005-10-10 04:12:00,200.235,200.288,200.224,200.288,65200000.0
2005-10-10 04:13:00,200.279,200.305,200.266,200.275,45500000.0
2005-10-10 04:14:00,200.265,200.306,200.253,200.256,40600000.0
2005-10-10 04:15:00,200.291,200.304,200.275,200.298,59599999.0
2005-10-10 04:16:00,200.271,200.271,200.253,200.253,20000000.0
2005-10-10 04:17:00,200.275,200.31,200.275,200.31,46100000.0
2005-10-10 04:18:00,200.278,200.278,200.234,200.251,75200001.0
2005-10-10 04:19:00,200.264,200.276,200.236,200.236,27600000.0
2005-10-10 04:20:00,200.232,200.251,200.206,200.237,60100000.0
2005-10-10 04:21:00,200.251,200.251,200.192,200.192,9200000.0
2005-10-10 04:22:00,200.225,200.252,200.225,200.239,27000000.0
2005-10-10 04:23:00,200.272,200.272,200.194,200.194,51399999.0
2005-10-10 04:24:00,200.18,200.27,200.18,200.253,77300000.0
2005-10-10 04:25:00,200.227,200.248,200.212,200.222,35600000.0
2005-10-10 04:26:00,200.245,200.265,200.191,200.238,62800000.0
2005-10-10 04:27:00,200.215,200.262,200.198,200.261,41000001.0
2005-10-10 04:28:00,200.204,200.233,200.204,200.214,16600000.0
2005-10-10 04:29:00,200.213,200.224,200.167,200.18,21500000.0
2005-10-10 04:30:00,200.218,200.22,200.19,200.192,36800000.0
2005-10-10 04:31:00,200.195,200.233,200.195,200.233,57599999.0
2005-10-10 04:32:00,200.22,200.267,200.209,200.263,41900000.0
2005-10-10 04:33:00,200.239,200.267,200.225,200.25,57099999.0
2005-10-10 04:34:00,200.245,200.27,200.217,200.27,24600000.0
2005-10-10 04:35:00,200.213,200.24,200.184,200.224,58700000.0
2005-10-10 04:36:00,200.239,200.258,200.2,200.258,78900000.0
2005-10-10 04:37:00,200.257,200.262,200.192,200.213,41300000.0
2005-10-10 04:38:00,200.224,200.252,200.224,200.236,25000000.0
2005-10-10 04:39:00,200.267,200.269,200.222,200.223,61500001.0
2005-10-10 04:40:00,200.208,200.211,200.197,200.205,55600000.0
2005-10-10 04:41:00,200.196,200.229,200.17,200.222,31000000.0
2005-10-10 04:42:00,200.193,200.22,200.177,200.177,56799999.0
2005-10-10 04:43:00,200.189,200.242,200.184,200.206,55300000.0
2005-10-10 04:44:00,200.212,200.221,200.197,200.218,48700000.0
2005-10-10 04:45:00,200.198,200.233,200.185,200.224,87000000.0
2005-10-10 04:46:00,200.196,200.23,200.181,200.201,58000000.0
2005-10-10 04:47:00,200.183,200.196,200.166,200.182,31800001.0
2005-10-10 04:48:00,200.178,200.201,200.166,200.175,52900000.0
2005-10-10 04:49:00,200.172,200.183,200.157,200.183,29400000.0
2005-10-10 04:50:00,200.179,200.189,200.132,200.183,69900000.0
2005-10-10 04:51:00,200.168,200.177,200.138,200.172,31100000.0
2005-10-10 04:52:00,200.171,200.186,200.14,200.183,31200000.0
2005-10-10 04:53:00,200.161,200.182,200.14,200.159,40900000.0
2005-10-10 04:54:00,200.141,200.176,200.12,200.159,66300000.0
2005-10-10 04:55:00,200.206,200.207,200.156,200.177,40500000.0
2005-10-10 04:56:00,200.178,200.199,200.15,200.15,76700000.0
2005-10-10 04:57:00,200.146,200.172,200.125,200.154,49800000.0
2005-10-10 04:58:00,200.164,200.204,200.156,200.204,65700000.0
2005-10-10 04:59:00,200.186,200.201,200.158,200.17,39800000.0
2005-10-10 05:00:00,200.155,200.215,200.147,200.191,44899999.0
2005-10-10 05:01:00,200.18,200.19,200.151,200.168,100300001.0
2005-10-10 05:02:00,200.172,200.188,200.166,200.173,54900001.0
2005-10-10 05:03:00,200.151,200.16,200.148,200.16,25200000.0
2005-10-10 05:04:00,200.175,200.185,200.131,200.161,55400000.0
2005-10-10 05:05:00,200.157,200.185,200.151,200.162,50500000.0
2005-10-10 05:06:00,200.178,200.202,200.167,200.182,55300000.0
2005-10-10 05:07:00,200.225,200.242,200.164,200.179,36000000.0
2005-10-10 05:08:00,200.195,200.228,200.181,200.228,91800000.0
2005-10-10 05:09:00,200.2,200.209,200.199,200.208,29000000.0
2005-10-10 05:10:00,200.214,200.224,200.166,200.166,39400000.0
2005-10-10 05:11:00,200.15,200.214,200.126,200.214,58700000.0
2005-10-10 05:12:00,200.191,200.205,200.139,200.157,61100000.0
2005-10-10 05:13:00,200.168,200.238,200.163,200.22,80599999.0
2005-10-10 05:14:00,200.206,200.207,200.158,200.167,92700001.0
2005-10-10 05:15:00,200.183,200.193,200.181,200.186,19400000.0
2005-10-10 05:16:00,200.206,200.21,200.185,200.197,42500000.0
2005-10-10 05:17:00,200.183,200.22,200.179,200.183,48699999.0
2005-10-10 05:18:00,200.209,200.222,200.179,200.179,27600000.0
2005-10-10 05:19:00,200.21,200.234,200.194,200.194,52200000.0
2005-10-10 05:20:00,200.2,200.242,200.178,200.233,83000000.0
2005-10-10 05:21:00,200.224,200.231,200.207,200.219,57299999.0
2005-10-10 05:22:00,200.267,200.267,200.191,200.23,48499999.0
2005-10-10 05:23:00,200.193,200.287,200.191,200.277,60500000.0
2005-10-10 05:24:00,200.265,200.29,200.238,200.27,59500000.0
2005-10-10 05:25:00,200.263,200.272,200.231,200.272,44700000.0
2005-10-10 05:26:00,200.263,200.275,200.239,200.25,62199999.0
2005-10-10 05:27:00,200.303,200.316,200.242,200.242,55000001.0
2005-10-10 05:28:00,200.26,200.268,200.201,200.213,20400000.0
2005-10-10 05:29:00,200.237,200.265,200.186,200.188,31300000.0
2005-10-10 05:30:00,200.255,200.256,200.16,200.179,25900000.0
2005-10-10 05:31:00,200.187,200.247,200.187,200.202,33900000.0
2005-10-10 05:32:00,200.221,200.265,200.202,200.202,64500000.0
2005-10-10 05:33:00,200.193,200.267,200.182,200.229,36300000.0
2005-10-10 05:34:00,200.23,200.238,200.207,200.227,64499999.0
2005-10-10 05:35:00,200.234,200.239,200.204,200.204,81499999.0
2005-10-10 05:36:00,200.207,200.224,200.165,200.209,73400001.0
2005-10-10 05:37:00,200.21,200.224,200.182,200.192,90200000.0
2005-10-10 05:38:00,200.197,200.226,200.188,200.202,52000000.0
2005-10-10 05:39:00,200.186,200.238,200.186,200.237,49699999.0
2005-10-10 05:40:00,200.207,200.213,200.199,200.199,36100000.0
2005-10-10 05:41:00,200.162,200.221,200.162,200.187,50300000.0
2005-10-10 05:42:00,200.174,200.194,200.166,200.18,62500000.0
2005-10-10 05:43:00,200.189,200.22,200.181,200.21,68900000.0
2005-10-10 05:44:00,200.206,200.206,200.161,200.177,50200000.0
2005-10-10 05:45:00,200.202,200.208,200.147,200.171,45800000.0
2005-10-10 05:46:00,200.152,200.197,200.149,200.187,78700000.0
2005-10-10 05:47:00,200.189,200.214,200.184,200.2,50500000.0
2005-10-10 05:48:00,200.22,200.229,200.197,200.22,65099999.0
2005-10-10 05:49:00,200.208,200.208,200.152,200.167,54600000.0
2005-10-10 05:50:00,200.159,200.167,200.144,200.147,99000001.0
2005-10-10 05:51:00,200.163,200.17,200.097,200.097,36900000.0
2005-10-10 05:52:00,200.152,200.161,200.098,200.161,65800000.0
2005-10-10 05:53:00,200.174,200.177,200.134,200.143,46800000.0
2005-10-10 05:54:00,200.126,200.139,200.057,200.078,73500000.0
2005-10-10 05:55:00,200.086,200.133,200.086,200.09,54300000.0
2005-10-10 05:56:00,200.081,200.11,200.072,200.1,64499999.0
2005-10-10 05:57:00,200.103,200.125,200.083,200.1,44500001.0
2005-10-10 05:58:00,200.093,200.135,200.08,200.135,48500000.0
2005-10-10 05:59:00,200.1,200.11,200.06,200.06,53700000.0
2005-10-10 06:00:00,200.085,200.097,200.073,200.082,33200000.0
2005-10-10 06:01:00,200.103,200.138,200.065,200.065,70300001.0
2005-10-10 06:02:00,200.092,200.131,200.082,200.092,40600000.0
2005-10-10 06:03:00,200.09,200.09,200.061,200.082,43500000.0
2005-10-10 06:04:00,200.082,200.11,200.08,200.089,58400000.0
2005-10-10 06:05:00,200.097,200.122,200.073,200.101,73900000.0
2005-10-10 06:06:00,200.07,200.114,200.058,200.086,92399999.0
2005-10-10 06:07:00,200.1,200.109,200.068,200.088,49000000.0
2005-10-10 06:08:00,200.085,200.133,200.082,200.091,79399999.0
2005-10-10 06:09:00,200.049,200.109,200.049,200.077,63000001.0
2005-10-10 06:10:00,200.093,200.093,200.059,200.07,77800001.0
2005-10-10 06:11:00,200.088,200.11,200.078,200.097,28100000.0
2005-10-10 06:12:00,200.124,200.138,200.081,200.098,30000000.0
2005-10-10 06:13:00,200.116,200.148,200.116,200.146,59500001.0
2005-10-10 06:14:00,200.151,200.151,200.098,200.143,78100000.0
2005-10-10 06:15:00,200.122,200.141,200.122,200.125,55299999.0
2005-10-10 06:16:00,200.123,200.136,200.088,200.108,59300001.0
2005-10-10 06:17:00,200.115,200.118,200.102,200.102,56200000.0
2005-10-10 06:18:00,200.069,200.143,200.069,200.133,69400001.0
2005-10-10 06:19:00,200.109,200.113,200.087,200.097,68400001.0
2005-10-10 06:20:00,200.122,200.133,200.082,200.085,46200000.0
2005-10-10 06:21:00,200.072,200.083,200.06,200.081,69000000.0
2005-10-10 06:22:00,200.077,200.103,200.072,200.075,30700000.0
2005-10-10 06:23:00,200.098,200.11,200.089,200.106,41900000.0
2005-10-10 06:24:00,200.082,200.104,200.058,200.082,31600000.0
2005-10-10 06:25:00,200.082,200.089,200.048,200.048,27900000.0
2005-10-10 06:26:00,200.076,200.098,200.055,200.063,34000000.0
2005-10-10 06:27:00,200.07,200.107,200.07,200.1,40900000.0
2005-10-10 06:28:00,200.098,200.107,200.081,200.096,76799999.0
2005-10-10 06:29:00,200.077,200.095,200.074,200.088,89700000.0
2005-10-10 06:30:00,200.058,200.137,200.058,200.137,58500000.0
2005-10-10 06:31:00,200.078,200.078,200.053,200.053,53999999.0
2005-10-10 06:32:00,200.068,200.118,200.068,200.112,36300000.0
2005-10-10 06:33:00,200.129,200.137,200.055,200.057,24300000.0
2005-10-10 06:34:00,200.056,200.105,200.056,200.102,31500000.0
2005-10-10 06:35:00,200.093,200.105,200.063,200.063,32000000.0
2005-10-10 06:36:00,200.075,200.083,200.069,200.08,49499999.0
2005-10-10 06:37:00,200.047,200.074,200.013,200.057,33000000.0
2005-10-10 06:38:00,200.039,200.059,200.037,200.048,27300000.0
2005-10-10 06:39:00,200.069,200.096,200.066,200.076,39000000.0
2005-10-10 06:40:00,200.048,200.078,200.029,200.029,80000000.0
2005-10-10 06:41:00,200.069,200.115,200.057,200.09,35300000.0
2005-10-10 06:42:00,200.078,200.121,200.065,200.117,63400000.0
2005-10-10 06:43:00,200.125,200.133,200.095,200.099,24700000.0
2005-10-10 06:44:00,200.112,200.131,200.091,200.091,77500000.0
2005-10-10 06:45:00,200.127,200.131,200.083,200.084,34500000.0
2005-10-10 06:46:00,200.114,200.121,200.1,200.107,66800000.0
2005-10-10 06:47:00,200.108,200.154,200.089,200.153,79300000.0
2005-10-10 06:48:00,200.129,200.142,200.084,200.142,45100001.0
2005-10-10 06:49:00,200.101,200.127,200.097,200.11,33900000.0
2005-10-10 06:50:00,200.115,200.138,200.095,200.122,35500000.0
2005-10-10 06:51:00,200.141,200.184,200.123,200.176,49500000.0
2005-10-10 06:52:00,200.173,200.182,200.126,200.182,44400000.0
2005-10-10 06:53:00,200.159,200.189,200.137,200.189,78500000.0
2005-10-10 06:54:00,200.183,200.212,200.183,200.191,57599999.0
2005-10-10 06:55:00,200.173,200.214,200.16,200.197,29000000.0
2005-10-10 06:56:00,200.209,200.209,200.174,200.195,84499999.0
2005-10-10 06:57:00,200.207,200.225,200.167,200.177,32900000.0
2005-10-10 06:58:00,200.168,200.193,200.165,200.188,22100000.0
2005-10-10 06:59:00,200.195,200.202,200.179,200.188,78400000.0
2005-10-10 07:00:00,200.169,200.204,200.152,200.157,56700000.0
2005-10-10 07:01:00,200.162,200.179,200.133,200.138,60300000.0
2005-10-10 07:02:00,200.141,200.146,200.078,200.124,56200000.0
2005-10-10 07:03:00,200.11,200.176,200.11,200.176,55000000.0
2005-10-10 07:04:00,200.11,200.11,200.084,200.084,27100000.0
2005-10-10 07:05:00,200.076,200.122,200.065,200.104,55100000.0
2005-10-10 07:06:00,200.08,200.112,200.079,200.09,62900000.0
2005-10-10 07:07:00,200.128,200.146,200.076,200.092,43100000.0
2005-10-10 07:08:00,200.181,200.181,200.129,200.156,42400000.0
2005-10-10 07:09:00,200.155,200.166,200.12,200.12,44200000.0
2005-10-10 07:10:00,200.112,200.173,200.112,200.17,39300000.0
2005-10-10 07:11:00,200.172,200.177,200.108,200.133,30000000.0
2005-10-10 07:12:00,200.14,200.175,200.125,200.148,25600000.0
2005-10-10 07:13:00,200.139,200.188,200.139,200.188,37900000.0
2005-10-10 07:14:00,200.178,200.205,200.159,200.171,85900001.0
2005-10-10 07:15:00,200.163,200.165,200.145,200.156,57800000.0
2005-10-10 07:16:00,200.152,200.18,200.152,200.158,24600000.0
2005-10-10 07:17:00,200.145,200.154,200.134,200.145,42200000.0
2005-10-10 07:18:00,200.142,200.172,200.134,200.137,40100000.0
2005-10-10 07:19:00,200.141,200.155,200.125,200.138,34100000.0
2005-10-10 07:20:00,200.143,200.148,200.137,200.148,40700000.0
2005-10-10 07:21:00,200.129,200.152,200.126,200.145,24300000.0
2005-10-10 07:22:00,200.157,200.181,200.143,200.151,30400000.0
2005-10-10 07:23:00,200.152,200.167,200.114,200.165,47200000.0
2005-10-10 07:24:00,200.108,200.215,200.108,200.215,53800000.0
2005-10-10 07:25:00,200.163,200.197,200.147,200.168,50500000.0
2005-10-10 07:26:00,200.19,200.194,200.139,200.149,34000000.0
2005-10-10 07:27:00,200.144,200.163,200.138,200.163,47200000.0
2005-10-10 07:28:00,200.161,200.161,200.131,200.136,54500000.0
2005-10-10 07:29:00,200.173,200.173,200.144,200.157,35900000.0
2005-10-10 07:30:00,200.138,200.162,200.122,200.154,37800000.0
2005-10-10 07:31:00,200.162,200.168,200.118,200.155,62900000.0
2005-10-10 07:32:00,200.166,200.196,200.166,200.195,67000002.0
2005-10-10 07:33:00,200.164,200.211,200.149,200.196,22000000.0
2005-10-10 07:34:00,200.172,200.189,200.136,200.157,55000000.0
2005-10-10 07:35:00,200.163,200.201,200.152,200.195,65900000.0
2005-10-10 07:36:00,200.175,200.185,200.154,200.185,47300000.0
2005-10-10 07:37:00,200.175,200.233,200.174,200.186,60600000.0
2005-10-10 07:38:00,200.195,200.195,200.167,200.167,58900000.0
2005-10-10 07:39:00,200.204,200.227,200.182,200.227,63800000.0
2005-10-10 07:40:00,200.191,200.205,200.169,200.178,18600000.0
2005-10-10 07:41:00,200.181,200.216,200.181,200.216,16400000.0
2005-10-10 07:42:00,200.195,200.201,200.161,200.161,77600000.0
2005-10-10 07:43:00,200.186,200.215,200.183,200.193,37700000.0
2005-10-10 07:44:00,200.156,200.188,200.156,200.188,55600001.0
2005-10-10 07:45:00,200.168,200.181,200.155,200.155,78700000.0
2005-10-10 07:46:00,200.177,200.195,200.132,200.147,28100000.0
2005-10-10 07:47:00,200.182,200.195,200.146,200.183,84800000.0
2005-10-10 07:48:00,200.163,200.163,200.114,200.131,55800001.0
2005-10-10 07:49:00,200.146,200.146,200.101,200.101,71499999.0
2005-10-10 07:50:00,200.125,200.158,200.097,200.097,47899999.0
2005-10-10 07:51:00,200.11,200.137,200.082,200.095,78300001.0
2005-10-10 07:52:00,200.124,200.151,200.107,200.15,62000000.0
2005-10-10 07:53:00,200.158,200.182,200.142,200.164,30000000.0
2005-10-10 07:54:00,200.155,200.186,200.143,200.174,43600000.0
2005-10-10 07:55:00,200.147,200.171,200.147,200.171,63300000.0
2005-10-10 07:56:00,200.146,200.205,200.141,200.202,60200000.0
2005-10-10 07:57:00,200.196,200.227,200.18,200.18,49099999.0
2005-10-10 07:58:00,200.173,200.175,200.159,200.175,65599999.0
2005-10-10 07:59:00,200.201,200.211,200.167,200.167,55999999.0
2005-10-10 08:00:00,200.178,200.214,200.159,200.182,33000000.0
2005-10-10 08:01:00,200.216,200.216,200.15,200.181,34400000.0
2005-10-10 08:02:00,200.196,200.245,200.196,200.201,58900000.0
2005-10-10 08:03:00,200.205,200.226,200.196,200.218,70600001.0
2005-10-10 08:04:00,200.218,200.267,200.218,200.248,41500001.0
2005-10-10 08:05:00,200.243,200.298,200.241,200.25,74099999.0
2005-10-10 08:06:00,200.257,200.257,200.212,200.257,47400000.0
2005-10-10 08:07:00,200.227,200.24,200.202,200.202,37900000.0
2005-10-10 08:08:00,200.222,200.222,200.156,200.156,21400000.0
2005-10-10 08:09:00,200.185,200.193,200.106,200.106,55900000.0
2005-10-10 08:10:00,200.14,200.204,200.124,200.204,36800000.0
2005-10-10 08:11:00,200.14,200.158,200.133,200.141,59200000.0
2005-10-10 08:12:00,200.153,200.18,200.138,200.139,85000000.0
2005-10-10 08:13:00,200.16,200.164,200.119,200.144,59299999.0
2005-10-10 08:14:00,200.131,200.163,200.131,200.163,39999999.0
2005-10-10 08:15:00,200.144,200.227,200.139,200.205,58500000.0
2005-10-10 08:16:00,200.175,200.197,200.152,200.181,50299999.0
2005-10-10 08:17:00,200.214,200.224,200.17,200.183,73200001.0
2005-10-10 08:18:00,200.172,200.237,200.167,200.232,26900000.0
2005-10-10 08:19:00,200.239,200.239,200.198,200.21,40900000.0
2005-10-10 08:20:00,200.229,200.229,200.152,200.164,57300000.0
2005-10-10 08:21:00,200.181,200.189,200.176,200.184,36600000.0
2005-10-10 08:22:00,200.187,200.201,200.184,200.184,28600000.0
2005-10-10 08:23:00,200.187,200.191,200.15,200.155,53000001.0
2005-10-10 08:24:00,200.133,200.133,200.093,200.108,32400000.0
2005-10-10 08:25:00,200.087,200.139,200.08,200.125,40200000.0
2005-10-10 08:26:00,200.125,200.172,200.125,200.172,38200000.0
2005-10-10 08:27:00,200.174,200.192,200.159,200.189,42900000.0
2005-10-10 08:28:00,200.198,200.217,200.183,200.217,52500000.0
2005-10-10 08:29:00,200.248,200.299,200.248,200.295,28700000.0
2005-10-10 08:30:00,200.274,200.274,200.204,200.253,34000000.0
2005-10-10 08:31:00,200.265,200.295,200.26,200.26,42300000.0
2005-10-10 08:32:00,200.249,200.258,200.239,200.247,31900000.0
2005-10-10 08:33:00,200.244,200.257,200.207,200.216,79900000.0
2005-10-10 08:34:00,200.216,200.224,200.187,200.224,49600000.0
2005-10-10 08:35:00,200.231,200.26,200.231,200.243,27600000.0
2005-10-10 08:36:00,200.225,200.225,200.185,200.214,19100000.0
2005-10-10 08:37:00,200.209,200.218,200.203,200.21,68799998.0
2005-10-10 08:38:00,200.231,200.231,200.2,200.213,49400000.0
2005-10-10 08:39:00,200.224,200.23,200.203,200.203,41300000.0
2005-10-10 08:40:00,200.229,200.266,200.229,200.262,44300000.0
2005-10-10 08:41:00,200.267,200.284,200.241,200.241,33500000.0
2005-10-10 08:42:00,200.221,200.231,200.188,200.225,35900000.0
2005-10-10 08:43:00,200.223,200.266,200.211,200.212,81500000.0
2005-10-10 08:44:00,200.243,200.256,200.232,200.232,86300000.0
2005-10-10 08:45:00,200.199,200.222,200.174,200.194,30400000.0
2005-10-10 08:46:00,200.187,200.206,200.183,200.183,45599999.0
2005-10-10 08:47:00,200.176,200.204,200.176,200.177,83599999.0
2005-10-10 08:48:00,200.199,200.204,200.194,200.2,80200000.0
2005-10-10 08:49:00,200.175,200.183,200.15,200.15,64900000.0
2005-10-10 08:50:00,200.139,200.155,200.101,200.117,49599999.0
2005-10-10 08:51:00,200.102,200.106,200.061,200.087,57000000.0
2005-10-10 08:52:00,200.09,200.11,200.068,200.11,103800001.0
2005-10-10 08:53:00,200.08,200.096,200.056,200.075,62100000.0
2005-10-10 08:54:00,200.062,200.069,200.057,200.063,27500000.0
2005-10-10 08:55:00,200.069,200.103,200.052,200.052,47299999.0
2005-10-10 08:56:00,200.013,200.059,200.013,200.05,57799999.0
2005-10-10 08:57:00,200.041,200.087,200.041,200.06,77799999.0
2005-10-10 08:58:00,200.045,200.086,200.039,200.07,47600000.0
2005-10-10 08:59:00,200.097,200.097,200.078,200.081,29900000.0
2005-10-10 09:00:00,200.057,200.082,200.037,200.061,54300000.0
2005-10-10 09:01:00,200.057,200.094,200.057,200.083,69699999.0
2005-10-10 09:02:00,200.101,200.139,200.101,200.132,23800000.0
2005-10-10 09:03:00,200.085,200.117,200.064,200.117,36500000.0
2005-10-10 09:04:00,200.128,200.14,200.125,200.135,38700000.0
2005-10-10 09:05:00,200.118,200.118,200.053,200.056,75499999.0
2005-10-10 09:06:00,200.059,200.07,200.048,200.07,49399999.0
2005-10-10 09:07:00,200.07,200.071,200.053,200.068,82599999.0
2005-10-10 09:08:00,200.037,200.052,200.02,200.036,55000000.0
2005-10-10 09:09:00,200.033,200.054,200.014,200.037,27100000.0
2005-10-10 09:10:00,200.077,200.087,200.052,200.087,48300000.0
2005-10-10 09:11:00,200.109,200.113,200.082,200.103,56200000.0
2005-10-10 09:12:00,200.103,200.103,200.063,200.08,79200001.0
2005-10-10 09:13:00,200.07,200.073,200.049,200.073,25500000.0
2005-10-10 09:14:00,200.076,200.129,200.068,200.105,27100000.0
2005-10-10 09:15:00,200.119,200.139,200.112,200.139,33400000.0
2005-10-10 09:16:00,200.144,200.162,200.138,200.162,57000000.0
2005-10-10 09:17:00,200.157,200.169,200.142,200.169,45500000.0
2005-10-10 09:18:00,200.181,200.2,200.155,200.18,82600001.0
2005-10-10 09:19:00,200.183,200.186,200.155,200.172,36900001.0
2005-10-10 09:20:00,200.194,200.213,200.181,200.185,60900000.0
2005-10-10 09:21:00,200.178,200.183,200.158,200.178,49900000.0
2005-10-10 09:22:00,200.184,200.207,200.172,200.172,39000000.0
2005-10-10 09:23:00,200.169,200.169,200.144,200.153,32500000.0
2005-10-10 09:24:00,200.142,200.15,200.129,200.15,37100000.0
2005-10-10 09:25:00,200.164,200.17,200.151,200.153,26900000.0
2005-10-10 09:26:00,200.155,200.155,200.121,200.122,75400000.0
2005-10-10 09:27:00,200.125,200.155,200.125,200.136,63499999.0
2005-10-10 09:28:00,200.138,200.144,200.12,200.141,25100000.0
2005-10-10 09:29:00,200.127,200.151,200.12,200.123,80400001.0
2005-10-10 09:30:00,200.107,200.111,200.039,200.111,72500000.0
2005-10-10 09:31:00,200.095,200.104,200.094,200.095,43800000.0
2005-10-10 09:32:00,200.119,200.13,200.09,200.09,57800000.0
2005-10-10 09:33:00,200.109,200.13,200.108,200.113,29400000.0
2005-10-10 09:34:00,200.125,200.127,200.104,200.11,43300000.0
2005-10-10 09:35:00,200.096,200.158,200.088,200.158,47800000.0
2005-10-10 09:36:00,200.179,200.201,200.165,200.201,47400000.0
2005-10-10 09:37:00,200.209,200.25,200.166,200.166,31300000.0
2005-10-10 09:38:00,200.201,200.206,200.179,200.179,34400000.0
2005-10-10 09:39:00,200.181,200.2,200.17,200.189,70399999.0
2005-10-10 09:40:00,200.202,200.228,200.19,200.228,43400001.0
2005-10-10 09:41:00,200.231,200.235,200.21,200.21,26000000.0
2005-10-10 09:42:00,200.213,200.233,200.213,200.233,14800000.0
2005-10-10 09:43:00,200.245,200.256,200.229,200.248,31800000.0
2005-10-10 09:44:00,200.246,200.258,200.237,200.256,32700000.0
2005-10-10 09:45:00,200.264,200.273,200.18,200.18,52100000.0
2005-10-10 09:46:00,200.232,200.279,200.232,200.279,28600000.0
2005-10-10 09:47:00,200.288,200.318,200.277,200.318,14800000.0
2005-10-10 09:48:00,200.336,200.347,200.32,200.32,34500000.0
2005-10-10 09:49:00,200.3,200.32,200.286,200.286,54900000.0
2005-10-10 09:50:00,200.289,200.293,200.261,200.289,39600000.0
2005-10-10 09:51:00,200.295,200.307,200.283,200.292,40200000.0
2005-10-10 09:52:00,200.306,200.338,200.293,200.338,33500000.0
2005-10-10 09:53:00,200.341,200.349,200.315,200.346,44300000.0
2005-10-10 09:54:00,200.338,200.359,200.315,200.315,59600000.0
2005-10-10 09:55:00,200.306,200.32,200.301,200.32,23200000.0
2005-10-10 09:56:00,200.324,200.334,200.313,200.328,30900000.0
2005-10-10 09:57:00,200.323,200.345,200.322,200.332,51700000.0
2005-10-10 09:58:00,200.348,200.355,200.34,200.355,27300000.0
2005-10-10 09:59:00,200.343,200.356,200.328,200.356,43400000.0
2005-10-10 10:00:00,200.344,200.377,200.337,200.364,70099998.0
2005-10-10 10:01:00,200.369,200.369,200.331,200.345,59900000.0
2005-10-10 10:02:00,200.358,200.358,200.331,200.334,14400000.0
2005-10-10 10:03:00,200.313,200.33,200.309,200.328,64599999.0
2005-10-10 10:04:00,200.323,200.337,200.322,200.322,47400000.0
2005-10-10 10:05:00,200.344,200.344,200.299,200.326,57900000.0
2005-10-10 10:06:00,200.327,200.346,200.304,200.307,44599999.0
2005-10-10 10:07:00,200.344,200.344,200.332,200.34,29400000.0
2005-10-10 10:08:00,200.314,200.329,200.292,200.311,44700000.0
2005-10-10 10:09:00,200.314,200.324,200.287,200.287,46600000.0
2005-10-10 10:10:00,200.29,200.325,200.287,200.325,54500000.0
2005-10-10 10:11:00,200.349,200.371,200.284,200.303,64500000.0
2005-10-10 10:12:00,200.31,200.31,200.288,200.295,17200000.0
2005-10-10 10:13:00,200.281,200.303,200.281,200.282,48800000.0
2005-10-10 10:14:00,200.268,200.277,200.258,200.277,27000000.0
2005-10-10 10:15:00,200.29,200.291,200.273,200.286,43000000.0
2005-10-10 10:16:00,200.307,200.318,200.291,200.305,34400000.0
2005-10-10 10:17:00,200.317,200.333,200.272,200.276,46400000.0
2005-10-10 10:18:00,200.305,200.317,200.293,200.293,55600000.0
2005-10-10 10:19:00,200.295,200.304,200.275,200.299,71099999.0
2005-10-10 10:20:00,200.307,200.307,200.274,200.285,63300000.0
2005-10-10 10:21:00,200.289,200.303,200.285,200.285,22600000.0
2005-10-10 10:22:00,200.31,200.319,200.286,200.286,58400001.0
2005-10-10 10:23:00,200.28,200.285,200.274,200.285,54100000.0
2005-10-10 10:24:00,200.273,200.277,200.254,200.277,28900000.0
2005-10-10 10:25:00,200.276,200.277,200.268,200.277,26600000.0
2005-10-10 10:26:00,200.299,200.299,200.29,200.29,41300000.0
2005-10-10 10:27:00,200.269,200.303,200.239,200.281,40100000.0
2005-10-10 10:28:00,200.268,200.271,200.246,200.256,35600000.0
2005-10-10 10:29:00,200.269,200.269,200.248,200.255,51500000.0
2005-10-10 10:30:00,200.266,200.327,200.263,200.327,47600000.0
2005-10-10 10:31:00,200.308,200.344,200.306,200.317,37700000.0
2005-10-10 10:32:00,200.32,200.343,200.31,200.31,53100000.0
2005-10-10 10:33:00,200.307,200.314,200.292,200.295,75900001.0
2005-10-10 10:34:00,200.32,200.32,200.278,200.299,55100000.0
2005-10-10 10:35:00,200.307,200.326,200.295,200.295,47500000.0
2005-10-10 10:36:00,200.27,200.288,200.243,200.286,52000000.0
2005-10-10 10:37:00,200.266,200.303,200.247,200.299,62099999.0
2005-10-10 10:38:00,200.277,200.285,200.266,200.283,51700001.0
2005-10-10 10:39:00,200.275,200.322,200.271,200.294,37600000.0
2005-10-10 10:40:00,200.304,200.31,200.29,200.29,43900000.0
2005-10-10 10:41:00,200.321,200.402,200.321,200.402,53500000.0
2005-10-10 10:42:00,200.36,200.362,200.348,200.358,37200000.0
2005-10-10 10:43:00,200.336,200.346,200.318,200.337,92100000.0
2005-10-10 10:44:00,200.333,200.377,200.316,200.361,66099999.0
2005-10-10 10:45:00,200.371,200.392,200.323,200.392,50500000.0
2005-10-10 10:46:00,200.353,200.36,200.346,200.351,29900000.0
2005-10-10 10:47:00,200.352,200.379,200.35,200.362,53400000.0
2005-10-10 10:48:00,200.356,200.356,200.332,200.354,16800000.0
2005-10-10 10:49:00,200.348,200.39,200.34,200.362,65400000.0
2005-10-10 10:50:00,200.344,200.361,200.33,200.361,19400000.0
2005-10-10 10:51:00,200.364,200.394,200.351,200.356,43500000.0
2005-10-10 10:52:00,200.343,200.352,200.328,200.339,60900000.0
2005-10-10 10:53:00,200.332,200.375,200.32,200.375,82000001.0
2005-10-10 10:54:00,200.374,200.415,200.374,200.41,99399999.0
2005-10-10 10:55:00,200.397,200.442,200.375,200.442,29600000.0
2005-10-10 10:56:00,200.411,200.422,200.394,200.408,41099999.0
2005-10-10 10:57:00,200.426,200.453,200.411,200.453,49800000.0
2005-10-10 10:58:00,200.469,200.497,200.469,200.493,26700000.0
2005-10-10 10:59:00,200.499,200.518,200.499,200.512,34200000.0
2005-10-10 11:00:00,200.538,200.568,200.538,200.558,24800000.0
2005-10-10 11:01:00,200.543,200.543,200.48,200.488,30900000.0
2005-10-10 11:02:00,200.475,200.493,200.465,200.493,33700000.0
2005-10-10 11:03:00,200.484,200.484,200.467,200.474,29100000.0
2005-10-10 11:04:00,200.474,200.476,200.446,200.457,62500000.0
2005-10-10 11:05:00,200.454,200.467,200.42,200.42,30300000.0
2005-10-10 11:06:00,200.468,200.468,200.415,200.458,45000000.0
2005-10-10 11:07:00,200.442,200.452,200.434,200.434,25400000.0
2005-10-10 11:08:00,200.433,200.445,200.4,200.4,62699999.0
2005-10-10 11:09:00,200.371,200.374,200.358,200.374,40000000.0
2005-10-10 11:10:00,200.343,200.372,200.309,200.328,36700000.0
2005-10-10 11:11:00,200.293,200.293,200.252,200.257,32700000.0
2005-10-10 11:12:00,200.262,200.262,200.242,200.255,49800000.0
2005-10-10 11:13:00,200.239,200.263,200.231,200.238,20000000.0
2005-10-10 11:14:00,200.232,200.241,200.219,200.228,46599999.0
2005-10-10 11:15:00,200.215,200.22,200.192,200.208,32500000.0
2005-10-10 11:16:00,200.207,200.249,200.207,200.249,23900000.0
2005-10-10 11:17:00,200.257,200.285,200.244,200.285,87500000.0
2005-10-10 11:18:00,200.248,200.285,200.224,200.285,25500000.0
2005-10-10 11:19:00,200.27,200.281,200.258,200.261,61400000.0
2005-10-10 11:20:00,200.261,200.275,200.226,200.231,58200000.0
2005-10-10 11:21:00,200.248,200.251,200.233,200.24,17100000.0
2005-10-10 11:22:00,200.23,200.237,200.204,200.204,39100000.0
2005-10-10 11:23:00,200.197,200.209,200.171,200.171,34200000.0
2005-10-10 11:24:00,200.182,200.214,200.182,200.214,28700000.0
2005-10-10 11:25:00,200.196,200.233,200.179,200.212,48699999.0
2005-10-10 11:26:00,200.211,200.211,200.169,200.175,116599997.0
2005-10-10 11:27:00,200.164,200.186,200.145,200.182,37100000.0
2005-10-10 11:28:00,200.167,200.167,200.131,200.161,50500000.0
2005-10-10 11:29:00,200.184,200.184,200.155,200.163,55800000.0
2005-10-10 11:30:00,200.177,200.218,200.177,200.211,86100000.0
2005-10-10 11:31:00,200.213,200.213,200.188,200.209,15400000.0
2005-10-10 11:32:00,200.186,200.201,200.175,200.175,72000000.0
2005-10-10 11:33:00,200.176,200.192,200.176,200.192,51300001.0
2005-10-10 11:34:00,200.206,200.253,200.206,200.253,73200000.0
2005-10-10 11:35:00,200.252,200.259,200.247,200.259,52700000.0
2005-10-10 11:36:00,200.242,200.242,200.183,200.218,84100001.0
2005-10-10 11:37:00,200.218,200.259,200.21,200.259,31600000.0
2005-10-10 11:38:00,200.246,200.25,200.221,200.227,26300000.0
2005-10-10 11:39:00,200.233,200.279,200.233,200.275,27600000.0
2005-10-10 11:40:00,200.263,200.318,200.263,200.294,60900001.0
2005-10-10 11:41:00,200.299,200.304,200.258,200.273,51300000.0
2005-10-10 11:42:00,200.271,200.329,200.271,200.31,78200000.0
2005-10-10 11:43:00,200.299,200.325,200.273,200.273,85400000.0
2005-10-10 11:44:00,200.294,200.306,200.253,200.26,36000001.0
2005-10-10 11:45:00,200.265,200.311,200.265,200.311,68900000.0
2005-10-10 11:46:00,200.31,200.31,200.287,200.295,47000000.0
2005-10-10 11:47:00,200.283,200.293,200.258,200.273,21700000.0
2005-10-10 11:48:00,200.265,200.286,200.265,200.286,40500000.0
2005-10-10 11:49:00,200.267,200.28,200.242,200.242,51500000.0
2005-10-10 11:50:00,200.226,200.243,200.213,200.222,37500000.0
2005-10-10 11:51:00,200.232,200.239,200.207,200.207,76100001.0
2005-10-10 11:52:00,200.199,200.206,200.17,200.193,32100000.0
2005-10-10 11:53:00,200.182,200.192,200.166,200.166,46400000.0
2005-10-10 11:54:00,200.162,200.168,200.133,200.157,24900000.0
2005-10-10 11:55:00,200.166,200.194,200.166,200.191,67900000.0
2005-10-10 11:56:00,200.2,200.208,200.139,200.181,37200000.0
2005-10-10 11:57:00,200.19,200.211,200.164,200.205,38799999.0
2005-10-10 11:58:00,200.218,200.255,200.218,200.229,29900000.0
2005-10-10 11:59:00,200.22,200.226,200.193,200.212,34500000.0
2005-10-10 12:00:00,200.232,200.237,200.21,200.233,50400000.0
2005-10-10 12:01:00,200.232,200.24,200.207,200.211,78100001.0
2005-10-10 12:02:00,200.238,200.275,200.238,200.261,62500000.0
2005-10-10 12:03:00,200.255,200.255,200.21,200.228,59299999.0
2005-10-10 12:04:00,200.212,200.225,200.195,200.2,46500000.0
2005-10-10 12:05:00,200.197,200.205,200.152,200.152,28700000.0
2005-10-10 12:06:00,200.156,200.174,200.154,200.171,42000000.0
2005-10-10 12:07:00,200.189,200.204,200.172,200.197,93400001.0
2005-10-10 12:08:00,200.219,200.255,200.219,200.255,22100000.0
2005-10-10 12:09:00,200.251,200.264,200.241,200.251,41100001.0
2005-10-10 12:10:00,200.27,200.271,200.259,200.261,62500000.0
2005-10-10 12:11:00,200.259,200.259,200.23,200.24,24800000.0
2005-10-10 12:12:00,200.222,200.24,200.196,200.224,51899999.0
2005-10-10 12:13:00,200.257,200.3,200.257,200.293,42600000.0
2005-10-10 12:14:00,200.271,200.289,200.232,200.232,60699999.0
2005-10-10 12:15:00,200.279,200.301,200.262,200.285,65799999.0
2005-10-10 12:16:00,200.302,200.365,200.302,200.36,64200000.0
2005-10-10 12:17:00,200.372,200.405,200.372,200.395,42000000.0
2005-10-10 12:18:00,200.42,200.42,200.372,200.385,84399999.0
2005-10-10 12:19:00,200.371,200.395,200.369,200.378,38300000.0
2005-10-10 12:20:00,200.368,200.41,200.363,200.397,52600001.0
2005-10-10 12:21:00,200.383,200.404,200.36,200.391,54699999.0
2005-10-10 12:22:00,200.384,200.406,200.352,200.377,37100000.0
2005-10-10 12:23:00,200.376,200.388,200.333,200.342,37200000.0
2005-10-10 12:24:00,200.349,200.369,200.349,200.359,28900000.0
2005-10-10 12:25:00,200.362,200.377,200.359,200.36,63900001.0
2005-10-10 12:26:00,200.359,200.363,200.319,200.341,44800000.0
2005-10-10 12:27:00,200.354,200.375,200.35,200.356,50600000.0
2005-10-10 12:28:00,200.364,200.367,200.341,200.356,36300000.0
2005-10-10 12:29:00,200.362,200.396,200.362,200.37,71600000.0
2005-10-10 12:30:00,200.358,200.415,200.35,200.415,49500001.0
2005-10-10 12:31:00,200.375,200.386,200.365,200.367,88299999.0
2005-10-10 12:32:00,200.374,200.386,200.344,200.38,52300000.0
2005-10-10 12:33:00,200.37,200.372,200.355,200.355,37400000.0
2005-10-10 12:34:00,200.348,200.348,200.307,200.307,27400000.0
2005-10-10 12:35:00,200.294,200.294,200.262,200.282,69899999.0
2005-10-10 12:36:00,200.267,200.279,200.25,200.261,51900000.0
2005-10-10 12:37:00,200.245,200.262,200.203,200.233,79100001.0
2005-10-10 12:38:00,200.23,200.242,200.206,200.242,49900000.0
2005-10-10 12:39:00,200.248,200.277,200.248,200.266,53400000.0
2005-10-10 12:40:00,200.272,200.306,200.261,200.296,40699999.0
2005-10-10 12:41:00,200.288,200.299,200.279,200.283,64100000.0
2005-10-10 12:42:00,200.289,200.289,200.264,200.264,66000000.0
2005-10-10 12:43:00,200.271,200.276,200.254,200.254,29800000.0
2005-10-10 12:44:00,200.249,200.267,200.235,200.236,74999999.0
2005-10-10 12:45:00,200.239,200.263,200.239,200.257,41800001.0
2005-10-10 12:46:00,200.261,200.293,200.259,200.283,53200000.0
2005-10-10 12:47:00,200.284,200.296,200.262,200.267,41500000.0
2005-10-10 12:48:00,200.252,200.282,200.252,200.265,46800000.0
2005-10-10 12:49:00,200.269,200.284,200.239,200.262,67500000.0
2005-10-10 12:50:00,200.267,200.278,200.256,200.278,50600000.0
2005-10-10 12:51:00,200.28,200.28,200.257,200.26,36800000.0
2005-10-10 12:52:00,200.263,200.294,200.258,200.286,77100000.0
2005-10-10 12:53:00,200.28,200.296,200.249,200.249,66599999.0
2005-10-10 12:54:00,200.266,200.277,200.236,200.277,61000001.0
2005-10-10 12:55:00,200.281,200.3,200.281,200.3,34600000.0
2005-10-10 12:56:00,200.294,200.322,200.294,200.31,46000000.0
2005-10-10 12:57:00,200.315,200.32,200.302,200.32,78800000.0
2005-10-10 12:58:00,200.338,200.34,200.318,200.333,63800000.0
2005-10-10 12:59:00,200.347,200.406,200.347,200.376,85500001.0
2005-10-10 13:00:00,200.362,200.384,200.317,200.324,27600000.0
2005-10-10 13:01:00,200.334,200.346,200.314,200.334,48699999.0
2005-10-10 13:02:00,200.331,200.345,200.331,200.345,91700000.0
2005-10-10 13:03:00,200.355,200.396,200.355,200.383,45400000.0
2005-10-10 13:04:00,200.395,200.402,200.374,200.402,59800000.0
2005-10-10 13:05:00,200.425,200.425,200.393,200.395,37000000.0
2005-10-10 13:06:00,200.392,200.406,200.383,200.392,53900000.0
2005-10-10 13:07:00,200.386,200.397,200.374,200.374,47800000.0
2005-10-10 13:08:00,200.373,200.397,200.373,200.374,60600000.0
2005-10-10 13:09:00,200.379,200.379,200.354,200.354,25400000.0
2005-10-10 13:10:00,200.363,200.405,200.363,200.405,27100000.0
2005-10-10 13:11:00,200.421,200.421,200.401,200.412,27200000.0
2005-10-10 13:12:00,200.389,200.391,200.362,200.366,54699999.0
2005-10-10 13:13:00,200.384,200.407,200.378,200.378,64400001.0
2005-10-10 13:14:00,200.393,200.402,200.384,200.39,41800000.0
2005-10-10 13:15:00,200.4,200.4,200.328,200.339,65300000.0
2005-10-10 13:16:00,200.349,200.368,200.342,200.364,51599999.0
2005-10-10 13:17:00,200.376,200.394,200.368,200.368,61299999.0
2005-10-10 13:18:00,200.348,200.38,200.321,200.38,78799999.0
2005-10-10 13:19:00,200.395,200.41,200.381,200.381,58900000.0
2005-10-10 13:20:00,200.403,200.403,200.359,200.386,78200000.0
2005-10-10 13:21:00,200.391,200.408,200.371,200.389,38600000.0
2005-10-10 13:22:00,200.389,200.396,200.381,200.396,30400000.0
2005-10-10 13:23:00,200.41,200.414,200.377,200.414,72200000.0
2005-10-10 13:24:00,200.425,200.425,200.399,200.412,42099999.0
2005-10-10 13:25:00,200.401,200.415,200.392,200.392,73100000.0
2005-10-10 13:26:00,200.413,200.419,200.399,200.408,24300000.0
2005-10-10 13:27:00,200.375,200.402,200.356,200.382,56300000.0
2005-10-10 13:28:00,200.361,200.389,200.361,200.372,32800000.0
2005-10-10 13:29:00,200.367,200.387,200.356,200.381,40300000.0
2005-10-10 13:30:00,200.333,200.388,200.333,200.37,39000000.0
2005-10-10 13:31:00,200.376,200.392,200.368,200.368,25000000.0
2005-10-10 13:32:00,200.353,200.39,200.346,200.384,46700000.0
2005-10-10 13:33:00,200.405,200.415,200.362,200.403,98600000.0
2005-10-10 13:34:00,200.367,200.392,200.367,200.39,31500000.0
2005-10-10 13:35:00,200.379,200.396,200.379,200.379,24500000.0
2005-10-10 13:36:00,200.382,200.397,200.369,200.369,20200000.0
2005-10-10 13:37:00,200.375,200.39,200.36,200.39,35100000.0
2005-10-10 13:38:00,200.383,200.383,200.362,200.362,34700001.0
2005-10-10 13:39:00,200.357,200.365,200.335,200.338,61999999.0
2005-10-10 13:40:00,200.353,200.384,200.353,200.38,46600000.0
2005-10-10 13:41:00,200.385,200.392,200.376,200.376,42100000.0
2005-10-10 13:42:00,200.374,200.388,200.374,200.387,44000000.0
2005-10-10 13:43:00,200.384,200.388,200.364,200.382,66800000.0
2005-10-10 13:44:00,200.382,200.393,200.374,200.39,66600000.0
2005-10-10 13:45:00,200.374,200.413,200.373,200.4,43000000.0
2005-10-10 13:46:00,200.387,200.405,200.381,200.389,48400000.0
2005-10-10 13:47:00,200.389,200.403,200.372,200.401,57300000.0
2005-10-10 13:48:00,200.417,200.432,200.403,200.415,39500000.0
2005-10-10 13:49:00,200.43,200.455,200.423,200.455,51500000.0
2005-10-10 13:50:00,200.473,200.48,200.468,200.471,12300000.0
2005-10-10 13:51:00,200.498,200.541,200.498,200.537,50400000.0
2005-10-10 13:52:00,200.534,200.534,200.524,200.527,35800000.0
2005-10-10 13:53:00,200.519,200.547,200.51,200.51,30700000.0
2005-10-10 13:54:00,200.506,200.543,200.506,200.53,93100002.0
2005-10-10 13:55:00,200.509,200.526,200.507,200.526,47900001.0
2005-10-10 13:56:00,200.509,200.525,200.509,200.522,28800000.0
2005-10-10 13:57:00,200.528,200.544,200.515,200.543,45400000.0
2005-10-10 13:58:00,200.535,200.546,200.528,200.543,48200000.0
2005-10-10 13:59:00,200.534,200.535,200.494,200.514,44600000.0
2005-10-10 14:00:00,200.497,200.508,200.489,200.5,82000001.0
2005-10-10 14:01:00,200.486,200.486,200.431,200.437,29200000.0
2005-10-10 14:02:00,200.441,200.454,200.423,200.453,58100001.0
2005-10-10 14:03:00,200.441,200.449,200.429,200.429,29300000.0
2005-10-10 14:04:00,200.445,200.467,200.382,200.387,47100000.0
2005-10-10 14:05:00,200.352,200.367,200.334,200.363,44400000.0
2005-10-10 14:06:00,200.34,200.352,200.325,200.325,37000000.0
2005-10-10 14:07:00,200.336,200.338,200.309,200.33,53100001.0
2005-10-10 14:08:00,200.341,200.358,200.315,200.342,57800000.0
2005-10-10 14:09:00,200.344,200.344,200.305,200.34,74900001.0
2005-10-10 14:10:00,200.339,200.354,200.339,200.347,19500000.0
2005-10-10 14:11:00,200.355,200.389,200.348,200.348,65300000.0
2005-10-10 14:12:00,200.353,200.372,200.352,200.359,55600000.0
2005-10-10 14:13:00,200.341,200.357,200.325,200.352,74999999.0
2005-10-10 14:14:00,200.357,200.357,200.333,200.355,32400000.0
2005-10-10 14:15:00,200.357,200.357,200.293,200.293,62600000.0
2005-10-10 14:16:00,200.312,200.322,200.309,200.312,37100000.0
2005-10-10 14:17:00,200.323,200.354,200.323,200.354,20000000.0
2005-10-10 14:18:00,200.342,200.37,200.336,200.37,69900001.0
2005-10-10 14:19:00,200.371,200.382,200.354,200.361,30000000.0
2005-10-10 14:20:00,200.349,200.356,200.327,200.327,43100000.0
2005-10-10 14:21:00,200.31,200.314,200.3,200.3,49400000.0
2005-10-10 14:22:00,200.291,200.308,200.285,200.298,87100001.0
2005-10-10 14:23:00,200.305,200.335,200.274,200.316,31500000.0
2005-10-10 14:24:00,200.292,200.323,200.276,200.294,47100000.0
2005-10-10 14:25:00,200.298,200.339,200.269,200.339,91500000.0
2005-10-10 14:26:00,200.315,200.366,200.294,200.342,59400001.0
2005-10-10 14:27:00,200.336,200.383,200.336,200.376,78000000.0
2005-10-10 14:28:00,200.365,200.389,200.36,200.389,50200000.0
2005-10-10 14:29:00,200.395,200.413,200.395,200.396,62899999.0
2005-10-10 14:30:00,200.371,200.41,200.361,200.41,57900000.0
2005-10-10 14:31:00,200.412,200.421,200.4,200.412,61400000.0
2005-10-10 14:32:00,200.414,200.434,200.404,200.404,42300000.0
2005-10-10 14:33:00,200.418,200.418,200.311,200.311,63500000.0
2005-10-10 14:34:00,200.315,200.315,200.279,200.28,25900000.0
2005-10-10 14:35:00,200.292,200.302,200.277,200.299,32700000.0
2005-10-10 14:36:00,200.309,200.309,200.292,200.299,44600000.0
2005-10-10 14:37:00,200.293,200.293,200.272,200.277,72900000.0
2005-10-10 14:38:00,200.286,200.328,200.286,200.328,40700000.0
2005-10-10 14:39:00,200.331,200.375,200.331,200.355,50600000.0
2005-10-10 14:40:00,200.371,200.373,200.344,200.344,33900000.0
2005-10-10 14:41:00,200.358,200.376,200.356,200.365,35100000.0
2005-10-10 14:42:00,200.372,200.376,200.348,200.358,21700000.0
2005-10-10 14:43:00,200.337,200.363,200.326,200.355,34200000.0
2005-10-10 14:44:00,200.352,200.353,200.338,200.353,65400000.0
2005-10-10 14:45:00,200.345,200.345,200.329,200.333,78400000.0
2005-10-10 14:46:00,200.335,200.353,200.335,200.344,71100000.0
2005-10-10 14:47:00,200.354,200.384,200.352,200.375,44400000.0
2005-10-10 14:48:00,200.379,200.389,200.33,200.366,44900000.0
2005-10-10 14:49:00,200.376,200.391,200.372,200.374,49500000.0
2005-10-10 14:50:00,200.371,200.389,200.362,200.383,84599999.0
2005-10-10 14:51:00,200.368,200.406,200.368,200.388,76600000.0
2005-10-10 14:52:00,200.369,200.381,200.331,200.362,66799999.0
2005-10-10 14:53:00,200.368,200.407,200.368,200.38,48199999.0
2005-10-10 14:54:00,200.368,200.387,200.367,200.386,64900000.0
2005-10-10 14:55:00,200.382,200.382,200.363,200.365,46100000.0
2005-10-10 14:56:00,200.375,200.375,200.347,200.361,47199999.0
2005-10-10 14:57:00,200.366,200.385,200.357,200.357,10300000.0
2005-10-10 14:58:00,200.358,200.368,200.329,200.329,65200000.0
2005-10-10 14:59:00,200.316,200.346,200.312,200.345,32300000.0
2005-10-10 15:00:00,200.342,200.346,200.333,200.346,45200000.0
2005-10-10 15:01:00,200.366,200.407,200.366,200.392,13000000.0
2005-10-10 15:02:00,200.373,200.383,200.365,200.368,50900001.0
2005-10-10 15:03:00,200.356,200.363,200.33,200.33,39800000.0
2005-10-10 15:04:00,200.333,200.344,200.296,200.297,63400000.0
2005-10-10 15:05:00,200.299,200.332,200.299,200.321,14600000.0
2005-10-10 15:06:00,200.352,200.358,200.308,200.308,27400000.0
2005-10-10 15:07:00,200.305,200.332,200.285,200.297,27400000.0
2005-10-10 15:08:00,200.294,200.296,200.28,200.29,51800000.0
2005-10-10 15:09:00,200.286,200.29,200.272,200.279,41800000.0
2005-10-10 15:10:00,200.278,200.28,200.253,200.279,54700000.0
2005-10-10 15:11:00,200.278,200.289,200.263,200.263,53200000.0
2005-10-10 15:12:00,200.273,200.312,200.26,200.312,47799999.0
2005-10-10 15:13:00,200.314,200.35,200.314,200.35,63700000.0
2005-10-10 15:14:00,200.36,200.44,200.349,200.44,64000000.0
2005-10-10 15:15:00,200.446,200.446,200.432,200.443,66500001.0
2005-10-10 15:16:00,200.437,200.437,200.42,200.426,58299999.0
2005-10-10 15:17:00,200.441,200.442,200.407,200.431,26600000.0
2005-10-10 15:18:00,200.445,200.459,200.422,200.437,35900000.0
2005-10-10 15:19:00,200.456,200.501,200.43,200.501,26000000.0
2005-10-10 15:20:00,200.508,200.529,200.482,200.529,53600000.0
2005-10-10 15:21:00,200.531,200.531,200.459,200.462,69000000.0
2005-10-10 15:22:00,200.445,200.462,200.445,200.445,36300000.0
2005-10-10 15:23:00,200.419,200.448,200.417,200.431,45400000.0
2005-10-10 15:24:00,200.419,200.419,200.381,200.403,53400000.0
2005-10-10 15:25:00,200.409,200.409,200.389,200.4,21900000.0
2005-10-10 15:26:00,200.41,200.433,200.41,200.429,82800001.0
2005-10-10 15:27:00,200.418,200.419,200.399,200.399,17400000.0
2005-10-10 15:28:00,200.403,200.43,200.397,200.43,47400001.0
2005-10-10 15:29:00,200.434,200.46,200.428,200.432,83400000.0
2005-10-10 15:30:00,200.452,200.476,200.442,200.464,47200000.0
2005-10-10 15:31:00,200.454,200.472,200.448,200.448,37800000.0
2005-10-10 15:32:00,200.427,200.427,200.38,200.385,27900000.0
2005-10-10 15:33:00,200.43,200.43,200.427,200.429,41500000.0
2005-10-10 15:34:00,200.41,200.41,200.404,200.406,21400000.0
2005-10-10 15:35:00,200.424,200.436,200.392,200.436,58500000.0
2005-10-10 15:36:00,200.453,200.463,200.428,200.457,31700000.0
2005-10-10 15:37:00,200.448,200.448,200.417,200.427,70000000.0
2005-10-10 15:38:00,200.425,200.425,200.392,200.407,27800000.0
2005-10-10 15:39:00,200.415,200.45,200.41,200.413,29200000.0
2005-10-10 15:40:00,200.386,200.386,200.359,200.37,71400000.0
2005-10-10 15:41:00,200.373,200.404,200.357,200.404,52000001.0
2005-10-10 15:42:00,200.4,200.407,200.387,200.397,34700001.0
2005-10-10 15:43:00,200.409,200.409,200.381,200.401,72199999.0
2005-10-10 15:44:00,200.416,200.42,200.376,200.377,23200000.0
2005-10-10 15:45:00,200.359,200.367,200.346,200.346,38200000.0
2005-10-10 15:46:00,200.361,200.381,200.358,200.375,29800000.0
2005-10-10 15:47:00,200.368,200.377,200.353,200.375,57500001.0
2005-10-10 15:48:00,200.388,200.388,200.363,200.363,46099999.0
2005-10-10 15:49:00,200.355,200.376,200.355,200.365,87900000.0
2005-10-10 15:50:00,200.367,200.379,200.346,200.379,56600000.0
2005-10-10 15:51:00,200.321,200.368,200.311,200.345,45400000.0
2005-10-10 15:52:00,200.332,200.332,200.312,200.318,39000000.0
2005-10-10 15:53:00,200.342,200.368,200.339,200.361,19100000.0
2005-10-10 15:54:00,200.368,200.37,200.33,200.33,58200001.0
2005-10-10 15:55:00,200.323,200.344,200.323,200.334,57300000.0
2005-10-10 15:56:00,200.341,200.348,200.305,200.348,75500000.0
2005-10-10 15:57:00,200.334,200.358,200.334,200.354,65300001.0
2005-10-10 15:58:00,200.36,200.36,200.34,200.344,23200000.0
2005-10-10 15:59:00,200.354,200.393,200.353,200.393,27000000.0
2005-10-10 16:00:00,200.389,200.389,200.333,200.333,33500000.0
2005-10-10 16:01:00,200.324,200.354,200.318,200.354,57400000.0
2005-10-10 16:02:00,200.329,200.329,200.283,200.283,41100000.0
2005-10-10 16:03:00,200.332,200.351,200.276,200.309,40800000.0
2005-10-10 16:04:00,200.316,200.316,200.296,200.296,43899999.0
2005-10-10 16:05:00,200.307,200.317,200.302,200.312,28900000.0
2005-10-10 16:06:00,200.316,200.332,200.29,200.3,31300000.0
2005-10-10 16:07:00,200.295,200.324,200.289,200.289,34500000.0
2005-10-10 16:08:00,200.29,200.31,200.29,200.298,26900000.0
2005-10-10 16:09:00,200.299,200.32,200.297,200.32,65000000.0
2005-10-10 16:10:00,200.314,200.34,200.314,200.34,40600001.0
2005-10-10 16:11:00,200.347,200.347,200.332,200.337,33800000.0
2005-10-10 16:12:00,200.355,200.357,200.333,200.335,49400000.0
2005-10-10 16:13:00,200.329,200.332,200.305,200.315,31200000.0
2005-10-10 16:14:00,200.302,200.323,200.302,200.313,56900001.0
2005-10-10 16:15:00,200.321,200.328,200.31,200.316,64799999.0
2005-10-10 16:16:00,200.319,200.341,200.311,200.338,45000000.0
2005-10-10 16:17:00,200.312,200.315,200.28,200.285,44200000.0
2005-10-10 16:18:00,200.276,200.299,200.276,200.278,46000000.0
2005-10-10 16:19:00,200.274,200.274,200.205,200.243,38700000.0
2005-10-10 16:20:00,200.247,200.255,200.23,200.23,53300000.0
2005-10-10 16:21:00,200.227,200.233,200.207,200.221,48000000.0
2005-10-10 16:22:00,200.236,200.242,200.214,200.214,44400000.0
2005-10-10 16:23:00,200.216,200.223,200.178,200.21,52600000.0
2005-10-10 16:24:00,200.212,200.212,200.189,200.193,17400000.0
2005-10-10 16:25:00,200.211,200.211,200.191,200.2,21900000.0
2005-10-10 16:26:00,200.186,200.194,200.165,200.183,26400000.0
2005-10-10 16:27:00,200.176,200.185,200.173,200.181,56900001.0
2005-10-10 16:28:00,200.185,200.196,200.175,200.185,57299999.0
2005-10-10 16:29:00,200.194,200.194,200.157,200.164,71400000.0
2005-10-10 16:30:00,200.148,200.155,200.135,200.145,43600000.0
2005-10-10 16:31:00,200.137,200.182,200.136,200.157,53299999.0
2005-10-10 16:32:00,200.16,200.166,200.154,200.165,44200000.0
2005-10-10 16:33:00,200.091,200.169,200.09,200.165,56600000.0
2005-10-10 16:34:00,200.156,200.192,200.155,200.188,90200002.0
2005-10-10 16:35:00,200.182,200.226,200.182,200.226,61100000.0
2005-10-10 16:36:00,200.244,200.244,200.202,200.204,62700000.0
2005-10-10 16:37:00,200.198,200.218,200.187,200.207,79500000.0
2005-10-10 16:38:00,200.193,200.258,200.193,200.251,37799999.0
2005-10-10 16:39:00,200.263,200.277,200.217,200.249,36300000.0
2005-10-10 16:40:00,200.249,200.26,200.246,200.26,28900000.0
2005-10-10 16:41:00,200.269,200.27,200.197,200.197,63300000.0
2005-10-10 16:42:00,200.194,200.217,200.186,200.205,35500000.0
2005-10-10 16:43:00,200.214,200.233,200.206,200.233,62500000.0
2005-10-10 16:44:00,200.229,200.242,200.211,200.212,64599999.0
2005-10-10 16:45:00,200.229,200.243,200.188,200.229,91700000.0
2005-10-10 16:46:00,200.238,200.261,200.238,200.24,35400000.0
2005-10-10 16:47:00,200.269,200.278,200.234,200.266,46900001.0
2005-10-10 16:48:00,200.258,200.269,200.247,200.247,42100000.0
2005-10-10 16:49:00,200.233,200.233,200.208,200.22,55500000.0
2005-10-10 16:50:00,200.211,200.211,200.166,200.166,23500000.0
2005-10-10 16:51:00,200.149,200.17,200.14,200.158,43500000.0
2005-10-10 16:52:00,200.139,200.139,200.119,200.135,46200000.0
2005-10-10 16:53:00,200.114,200.127,200.107,200.127,76099999.0
2005-10-10 16:54:00,200.114,200.127,200.077,200.077,54100001.0
2005-10-10 16:55:00,200.064,200.091,200.064,200.078,44900000.0
2005-10-10 16:56:00,200.075,200.091,200.063,200.091,97700000.0
2005-10-10 16:57:00,200.101,200.12,200.091,200.12,49100000.0
2005-10-10 16:58:00,200.138,200.138,200.124,200.137,40500001.0
2005-10-10 16:59:00,200.15,200.204,200.128,200.204,58500000.0
2005-10-10 17:00:00,200.21,200.219,200.196,200.203,40300000.0
2005-10-10 17:01:00,200.212,200.216,200.163,200.163,52900000.0
2005-10-10 17:02:00,200.149,200.152,200.121,200.142,58399999.0
2005-10-10 17:03:00,200.141,200.166,200.125,200.166,40500000.0
2005-10-10 17:04:00,200.174,200.174,200.139,200.139,51800000.0
2005-10-10 17:05:00,200.133,200.141,200.13,200.13,48600001.0
2005-10-10 17:06:00,200.146,200.156,200.131,200.156,61100000.0
2005-10-10 17:07:00,200.174,200.205,200.174,200.187,27600000.0
2005-10-10 17:08:00,200.193,200.203,200.179,200.203,67099999.0
2005-10-10 17:09:00,200.197,200.208,200.184,200.19,55700000.0
2005-10-10 17:10:00,200.186,200.208,200.185,200.185,51800000.0
2005-10-10 17:11:00,200.186,200.202,200.168,200.168,29200000.0
2005-10-10 17:12:00,200.163,200.173,200.162,200.162,24200000.0
2005-10-10 17:13:00,200.173,200.189,200.141,200.165,33900000.0
2005-10-10 17:14:00,200.185,200.203,200.159,200.203,38300000.0
2005-10-10 17:15:00,200.183,200.185,200.165,200.182,42800000.0
2005-10-10 17:16:00,200.168,200.168,200.14,200.146,74800000.0
2005-10-10 17:17:00,200.14,200.158,200.14,200.142,67199999.0
2005-10-10 17:18:00,200.163,200.173,200.15,200.163,75700000.0
2005-10-10 17:19:00,200.181,200.181,200.147,200.147,45300000.0
2005-10-10 17:20:00,200.138,200.187,200.138,200.178,47100001.0
2005-10-10 17:21:00,200.183,200.185,200.17,200.177,24500000.0
2005-10-10 17:22:00,200.17,200.212,200.152,200.197,44800001.0
2005-10-10 17:23:00,200.183,200.213,200.168,200.213,70200000.0
2005-10-10 17:24:00,200.219,200.233,200.193,200.233,39800000.0
2005-10-10 17:25:00,200.221,200.221,200.19,200.209,66400001.0
2005-10-10 17:26:00,200.153,200.225,200.153,200.213,59399999.0
2005-10-10 17:27:00,200.209,200.227,200.209,200.223,28600000.0
2005-10-10 17:28:00,200.209,200.218,200.181,200.213,28700000.0
2005-10-10 17:29:00,200.225,200.226,200.21,200.226,62200000.0
2005-10-10 17:30:00,200.22,200.25,200.22,200.25,35400000.0
2005-10-10 17:31:00,200.225,200.245,200.225,200.245,44100000.0
2005-10-10 17:32:00,200.242,200.248,200.211,200.235,34799999.0
2005-10-10 17:33:00,200.247,200.28,200.195,200.213,27300000.0
2005-10-10 17:34:00,200.225,200.263,200.225,200.263,30900000.0
2005-10-10 17:35:00,200.253,200.262,200.226,200.262,118599999.0
2005-10-10 17:36:00,200.219,200.262,200.214,200.259,79999999.0
2005-10-10 17:37:00,200.28,200.281,200.226,200.281,49300000.0
2005-10-10 17:38:00,200.269,200.311,200.269,200.301,39400000.0
2005-10-10 17:39:00,200.27,200.308,200.25,200.308,41899999.0
2005-10-10 17:40:00,200.293,200.299,200.269,200.275,67800001.0
2005-10-10 17:41:00,200.278,200.294,200.253,200.292,49500000.0
2005-10-10 17:42:00,200.281,200.308,200.281,200.308,54599999.0
2005-10-10 17:43:00,200.314,200.314,200.284,200.301,31400000.0
2005-10-10 17:44:00,200.312,200.336,200.312,200.326,31100000.0
2005-10-10 17:45:00,200.328,200.329,200.314,200.314,99500000.0
2005-10-10 17:46:00,200.315,200.315,200.257,200.29,44200000.0
2005-10-10 17:47:00,200.299,200.299,200.259,200.259,40000000.0
2005-10-10 17:48:00,200.32,200.335,200.298,200.298,48500000.0
2005-10-10 17:49:00,200.303,200.303,200.282,200.289,32900000.0
2005-10-10 17:50:00,200.266,200.296,200.243,200.28,48800000.0
2005-10-10 17:51:00,200.29,200.325,200.286,200.304,58199999.0
2005-10-10 17:52:00,200.316,200.34,200.3,200.34,39099999.0
2005-10-10 17:53:00,200.334,200.351,200.329,200.351,25900000.0
2005-10-10 17:54:00,200.364,200.374,200.33,200.358,23900000.0
2005-10-10 17:55:00,200.37,200.392,200.347,200.36,45900000.0
2005-10-10 17:56:00,200.362,200.383,200.362,200.367,55500000.0
2005-10-10 17:57:00,200.356,200.376,200.351,200.375,36800000.0
2005-10-10 17:58:00,200.356,200.376,200.335,200.338,39800000.0
2005-10-10 17:59:00,200.335,200.375,200.335,200.35,75300000.0
2005-10-10 18:00:00,200.368,200.417,200.352,200.367,36800000.0
2005-10-10 18:01:00,200.394,200.41,200.379,200.409,477100003.0
2005-10-10 18:02:00,200.417,200.424,200.359,200.405,685600000.0
2005-10-10 18:03:00,200.404,200.404,200.359,200.36,631800001.0
2005-10-10 18:04:00,200.374,200.385,200.35,200.35,498900001.0
2005-10-10 18:05:00,200.377,200.406,200.36,200.374,612400001.0
2005-10-10 18:06:00,200.367,200.416,200.367,200.379,639700004.0
2005-10-10 18:07:00,200.376,200.376,200.276,200.343,659900002.0
2005-10-10 18:08:00,200.326,200.356,200.289,200.319,600600002.0
2005-10-10 18:09:00,200.305,200.309,200.274,200.289,498600001.0
2005-10-10 18:10:00,200.297,200.329,200.297,200.323,505700000.0
2005-10-10 18:11:00,200.323,200.347,200.316,200.324,359500001.0
2005-10-10 18:12:00,200.308,200.327,200.259,200.277,298000002.0
2005-10-10 18:13:00,200.31,200.323,200.275,200.303,431100001.0
2005-10-10 18:14:00,200.328,200.342,200.3,200.316,671999998.0
2005-10-10 18:15:00,200.317,200.32,200.29,200.3,712800001.0
2005-10-10 18:16:00,200.3,200.302,200.248,200.293,662200003.0
2005-10-10 18:17:00,200.299,200.304,200.251,200.295,220400002.0
2005-10-10 18:18:00,200.305,200.331,200.305,200.32,493399998.0
2005-10-10 18:19:00,200.278,200.327,200.272,200.294,537600001.0
2005-10-10 18:20:00,200.323,200.333,200.284,200.304,553400000.0
2005-10-10 18:21:00,200.315,200.363,200.315,200.357,584599998.0
2005-10-10 18:22:00,200.352,200.375,200.347,200.375,450300000.0
2005-10-10 18:23:00,200.351,200.374,200.336,200.347,849400001.0
2005-10-10 18:24:00,200.329,200.382,200.329,200.335,623900001.0
2005-10-10 18:25:00,200.339,200.359,200.312,200.333,569800001.0
2005-10-10 18:26:00,200.332,200.346,200.264,200.324,331100001.0
2005-10-10 18:27:00,200.318,200.343,200.303,200.343,418900000.0
2005-10-10 18:28:00,200.344,200.361,200.274,200.31,371500000.0
2005-10-10 18:29:00,200.315,200.315,200.274,200.282,499500003.0
2005-10-10 18:30:00,200.295,200.308,200.29,200.298,348199999.0
2005-10-10 18:31:00,200.299,200.299,200.206,200.262,314400000.0
2005-10-10 18:32:00,200.254,200.285,200.252,200.285,380599999.0
2005-10-10 18:33:00,200.238,200.283,200.211,200.244,547000001.0
2005-10-10 18:34:00,200.25,200.262,200.23,200.245,470699999.0
2005-10-10 18:35:00,200.243,200.253,200.206,200.239,335300001.0
2005-10-10 18:36:00,200.24,200.265,200.234,200.265,330900000.0
2005-10-10 18:37:00,200.269,200.269,200.208,200.248,127000001.0
2005-10-10 18:38:00,200.252,200.253,200.225,200.239,221600000.0
2005-10-10 18:39:00,200.232,200.273,200.194,200.237,131200001.0
2005-10-10 18:40:00,200.225,200.242,200.197,200.232,357600000.0
2005-10-10 18:41:00,200.244,200.256,200.201,200.238,296600000.0
2005-10-10 18:42:00,200.202,200.236,200.195,200.227,234400002.0
2005-10-10 18:43:00,200.226,200.231,200.192,200.217,149300000.0
2005-10-10 18:44:00,200.206,200.241,200.201,200.216,387800000.0
2005-10-10 18:45:00,200.216,200.235,200.165,200.235,226899998.0
2005-10-10 18:46:00,200.245,200.245,200.204,200.239,113300000.0
2005-10-10 18:47:00,200.235,200.245,200.192,200.245,72800000.0
2005-10-10 18:48:00,200.228,200.249,200.22,200.233,132500000.0
2005-10-10 18:49:00,200.232,200.263,200.198,200.202,166299999.0
2005-10-10 18:50:00,200.251,200.284,200.247,200.284,246700001.0
2005-10-10 18:51:00,200.282,200.303,200.262,200.278,212900001.0
2005-10-10 18:52:00,200.28,200.28,200.202,200.258,282100000.0
2005-10-10 18:53:00,200.252,200.255,200.23,200.23,194100000.0
2005-10-10 18:54:00,200.26,200.27,200.227,200.247,212100000.0
2005-10-10 18:55:00,200.252,200.269,200.229,200.247,274300002.0
2005-10-10 18:56:00,200.276,200.304,200.276,200.296,18100000.0
2005-10-10 18:57:00,200.291,200.293,200.24,200.283,162600001.0
2005-10-10 18:58:00,200.27,200.287,200.259,200.283,274700001.0
2005-10-10 18:59:00,200.28,200.311,200.28,200.303,231400002.0
2005-10-10 19:00:00,200.296,200.331,200.296,200.331,113100000.0
2005-10-10 19:01:00,200.33,200.344,200.309,200.344,131700002.0
2005-10-10 19:02:00,200.344,200.345,200.33,200.342,252000000.0
2005-10-10 19:03:00,200.348,200.365,200.334,200.365,278100001.0
2005-10-10 19:04:00,200.369,200.393,200.369,200.37,163099999.0
2005-10-10 19:05:00,200.381,200.381,200.356,200.376,185100000.0
2005-10-10 19:06:00,200.385,200.398,200.363,200.383,468099999.0
2005-10-10 19:07:00,200.385,200.421,200.34,200.41,270700000.0
2005-10-10 19:08:00,200.411,200.436,200.383,200.39,407800002.0
2005-10-10 19:09:00,200.385,200.41,200.358,200.4,166299998.0
2005-10-10 19:10:00,200.402,200.402,200.387,200.39,192200000.0
2005-10-10 19:11:00,200.399,200.408,200.359,200.383,44800000.0
2005-10-10 19:12:00,200.387,200.396,200.34,200.394,82200000.0
2005-10-10 19:13:00,200.372,200.383,200.318,200.35,161100000.0
2005-10-10 19:14:00,200.378,200.387,200.363,200.369,215300001.0
2005-10-10 19:15:00,200.362,200.384,200.323,200.348,277699997.0
2005-10-10 19:16:00,200.397,200.4,200.37,200.371,54999999.0
2005-10-10 19:17:00,200.39,200.396,200.381,200.381,106200000.0
2005-10-10 19:18:00,200.366,200.388,200.331,200.361,156100001.0
2005-10-10 19:19:00,200.36,200.415,200.346,200.362,176100001.0
2005-10-10 19:20:00,200.359,200.377,200.356,200.365,180800000.0
2005-10-10 19:21:00,200.335,200.36,200.309,200.335,106200000.0
2005-10-10 19:22:00,200.349,200.375,200.349,200.375,93200000.0
2005-10-10 19:23:00,200.359,200.368,200.322,200.349,385399999.0
2005-10-10 19:24:00,200.36,200.38,200.337,200.34,130300000.0
2005-10-10 19:25:00,200.344,200.346,200.29,200.331,206399999.0
2005-10-10 19:26:00,200.327,200.333,200.279,200.333,517700001.0
2005-10-10 19:27:00,200.323,200.338,200.291,200.334,232799999.0
2005-10-10 19:28:00,200.33,200.33,200.306,200.31,251100002.0
2005-10-10 19:29:00,200.312,200.312,200.278,200.295,51000000.0
2005-10-10 19:30:00,200.287,200.289,200.221,200.257,268399999.0
2005-10-10 19:31:00,200.266,200.281,200.266,200.273,113300000.0
2005-10-10 19:32:00,200.27,200.282,200.263,200.268,404300001.0
2005-10-10 19:33:00,200.276,200.307,200.266,200.275,189700000.0
2005-10-10 19:34:00,200.265,200.265,200.219,200.233,270100000.0
2005-10-10 19:35:00,200.246,200.285,200.227,200.227,287800001.0
2005-10-10 19:36:00,200.29,200.301,200.256,200.256,201800002.0
2005-10-10 19:37:00,200.295,200.306,200.281,200.281,83700000.0
2005-10-10 19:38:00,200.278,200.312,200.278,200.309,188899999.0
2005-10-10 19:39:00,200.326,200.326,200.258,200.258,215799999.0
2005-10-10 19:40:00,200.253,200.314,200.253,200.27,283399997.0
2005-10-10 19:41:00,200.285,200.324,200.277,200.315,273200000.0
2005-10-10 19:42:00,200.341,200.362,200.289,200.298,176499999.0
2005-10-10 19:43:00,200.305,200.34,200.305,200.327,49100000.0
2005-10-10 19:44:00,200.329,200.334,200.313,200.315,247899998.0
2005-10-10 19:45:00,200.31,200.322,200.262,200.295,157100002.0
2005-10-10 19:46:00,200.31,200.349,200.31,200.342,168499999.0
2005-10-10 19:47:00,200.359,200.372,200.34,200.372,37400000.0
2005-10-10 19:48:00,200.373,200.392,200.345,200.392,242800000.0
2005-10-10 19:49:00,200.382,200.397,200.327,200.338,174600000.0
2005-10-10 19:50:00,200.348,200.4,200.348,200.368,225500002.0
2005-10-10 19:51:00,200.39,200.394,200.365,200.365,162200000.0
2005-10-10 19:52:00,200.365,200.39,200.318,200.353,184400000.0
2005-10-10 19:53:00,200.365,200.42,200.365,200.414,224999998.0
2005-10-10 19:54:00,200.375,200.406,200.35,200.383,136500000.0
2005-10-10 19:55:00,200.391,200.404,200.391,200.399,55399999.0
2005-10-10 19:56:00,200.406,200.432,200.399,200.432,131200000.0
2005-10-10 19:57:00,200.385,200.401,200.373,200.381,113199999.0
2005-10-10 19:58:00,200.38,200.393,200.357,200.368,248700000.0
2005-10-10 19:59:00,200.379,200.386,200.362,200.383,264400000.0
2005-10-10 20:00:00,200.38,200.38,200.345,200.366,63000000.0
2005-10-10 20:01:00,200.39,200.463,200.39,200.419,136900000.0
2005-10-10 20:02:00,200.424,200.441,200.391,200.441,135600001.0
2005-10-10 20:03:00,200.419,200.456,200.396,200.396,113799998.0
2005-10-10 20:04:00,200.423,200.463,200.422,200.422,126100000.0
2005-10-10 20:05:00,200.422,200.422,200.35,200.386,156900000.0
2005-10-10 20:06:00,200.407,200.422,200.341,200.385,219400001.0
2005-10-10 20:07:00,200.384,200.393,200.312,200.322,129200000.0
2005-10-10 20:08:00,200.327,200.412,200.298,200.35,209800000.0
2005-10-10 20:09:00,200.362,200.397,200.362,200.397,127000000.0
2005-10-10 20:10:00,200.364,200.38,200.361,200.363,169399999.0
2005-10-10 20:11:00,200.361,200.361,200.285,200.327,252900000.0
2005-10-10 20:12:00,200.307,200.349,200.285,200.298,477399999.0
2005-10-10 20:13:00,200.3,200.34,200.222,200.289,175499998.0
2005-10-10 20:14:00,200.276,200.31,200.227,200.237,151200000.0
2005-10-10 20:15:00,200.315,200.327,200.276,200.287,295199998.0
2005-10-10 20:16:00,200.271,200.294,200.266,200.268,237299997.0
2005-10-10 20:17:00,200.271,200.3,200.271,200.295,54000001.0
2005-10-10 20:18:00,200.282,200.282,200.222,200.222,89600000.0
2005-10-10 20:19:00,200.234,200.278,200.227,200.278,144700001.0
2005-10-10 20:20:00,200.28,200.307,200.27,200.307,283400000.0
2005-10-10 20:21:00,200.3,200.308,200.267,200.273,125000000.0
2005-10-10 20:22:00,200.285,200.308,200.254,200.295,231799997.0
2005-10-10 20:23:00,200.29,200.319,200.287,200.287,254300001.0
2005-10-10 20:24:00,200.286,200.294,200.265,200.268,192100001.0
2005-10-10 20:25:00,200.258,200.291,200.199,200.284,327100002.0
2005-10-10 20:26:00,200.291,200.304,200.252,200.301,395899998.0
2005-10-10 20:27:00,200.289,200.312,200.241,200.285,204500000.0
2005-10-10 20:28:00,200.279,200.303,200.22,200.26,486600004.0
2005-10-10 20:29:00,200.28,200.3,200.265,200.265,461099999.0
2005-10-10 20:30:00,200.27,200.286,200.228,200.282,694000002.0
2005-10-10 20:31:00,200.273,200.302,200.263,200.277,402299998.0
2005-10-10 20:32:00,200.28,200.306,200.275,200.3,519899998.0
2005-10-10 20:33:00,200.27,200.286,200.269,200.275,175400001.0
2005-10-10 20:34:00,200.284,200.329,200.25,200.28,104200000.0
2005-10-10 20:35:00,200.265,200.274,200.218,200.263,172100000.0
2005-10-10 20:36:00,200.26,200.263,200.222,200.263,101100000.0
2005-10-10 20:37:00,200.262,200.285,200.258,200.276,110100002.0
2005-10-10 20:38:00,200.275,200.285,200.26,200.272,213300000.0
2005-10-10 20:39:00,200.261,200.262,200.198,200.242,275599999.0
2005-10-10 20:40:00,200.235,200.244,200.193,200.195,411799999.0
2005-10-10 20:41:00,200.256,200.299,200.231,200.254,168000000.0
2005-10-10 20:42:00,200.267,200.274,200.214,200.22,270099999.0
2005-10-10 20:43:00,200.207,200.228,200.194,200.194,257000000.0
2005-10-10 20:44:00,200.209,200.23,200.206,200.22,392799998.0
2005-10-10 20:45:00,200.208,200.226,200.198,200.201,247500000.0
2005-10-10 20:46:00,200.194,200.195,200.129,200.131,285300001.0
2005-10-10 20:47:00,200.132,200.188,200.132,200.17,228100001.0
2005-10-10 20:48:00,200.179,200.194,200.175,200.185,233099999.0
2005-10-10 20:49:00,200.202,200.23,200.142,200.142,148799999.0
2005-10-10 20:50:00,200.152,200.226,200.152,200.217,302599999.0
2005-10-10 20:51:00,200.203,200.225,200.193,200.225,136600000.0
2005-10-10 20:52:00,200.224,200.233,200.188,200.203,137800002.0
2005-10-10 20:53:00,200.203,200.213,200.159,200.194,245600001.0
2005-10-10 20:54:00,200.181,200.214,200.147,200.19,205400005.0
2005-10-10 20:55:00,200.191,200.205,200.155,200.162,331600000.0
2005-10-10 20:56:00,200.139,200.172,200.095,200.103,202400001.0
2005-10-10 20:57:00,200.17,200.194,200.165,200.18,342599998.0
2005-10-10 20:58:00,200.176,200.207,200.176,200.207,326700000.0
2005-10-10 20:59:00,200.235,200.24,200.206,200.22,531000001.0
2005-10-10 21:00:00,200.212,200.24,200.17,200.219,484300003.0
2005-10-10 21:01:00,200.227,200.263,200.208,200.208,369499999.0
2005-10-10 21:02:00,200.184,200.204,200.149,200.197,219599999.0
2005-10-10 21:03:00,200.18,200.218,200.165,200.18,218900002.0
2005-10-10 21:04:00,200.218,200.218,200.192,200.206,111500000.0
2005-10-10 21:05:00,200.193,200.234,200.189,200.213,151400002.0
2005-10-10 21:06:00,200.2,200.221,200.168,200.216,150200001.0
2005-10-10 21:07:00,200.231,200.231,200.153,200.159,219900000.0
2005-10-10 21:08:00,200.201,200.203,200.16,200.197,164400001.0
2005-10-10 21:09:00,200.201,200.203,200.143,200.202,71799999.0
2005-10-10 21:10:00,200.187,200.206,200.176,200.18,92800000.0
2005-10-10 21:11:00,200.175,200.179,200.142,200.179,71600000.0
2005-10-10 21:12:00,200.198,200.216,200.156,200.192,86800000.0
2005-10-10 21:13:00,200.205,200.215,200.171,200.196,147200001.0
2005-10-10 21:14:00,200.196,200.224,200.178,200.209,259400000.0
2005-10-10 21:15:00,200.215,200.268,200.206,200.213,318400000.0
2005-10-10 21:16:00,200.218,200.283,200.206,200.252,62500000.0
2005-10-10 21:17:00,200.262,200.273,200.235,200.247,201900001.0
2005-10-10 21:18:00,200.235,200.243,200.19,200.194,177300000.0
2005-10-10 21:19:00,200.198,200.242,200.198,200.231,211999999.0
2005-10-10 21:20:00,200.235,200.259,200.217,200.232,415500001.0
2005-10-10 21:21:00,200.236,200.249,200.206,200.206,248199999.0
2005-10-10 21:22:00,200.201,200.259,200.195,200.198,236200000.0
2005-10-10 21:23:00,200.204,200.216,200.168,200.178,123099999.0
2005-10-10 21:24:00,200.157,200.18,200.148,200.155,178900000.0
2005-10-10 21:25:00,200.14,200.19,200.131,200.172,240199999.0
2005-10-10 21:26:00,200.164,200.208,200.127,200.127,180700000.0
2005-10-10 21:27:00,200.157,200.157,200.142,200.152,140800001.0
2005-10-10 21:28:00,200.157,200.166,200.082,200.156,118400000.0
2005-10-10 21:29:00,200.167,200.19,200.156,200.189,76000000.0
2005-10-10 21:30:00,200.18,200.191,200.176,200.184,154699998.0
2005-10-10 21:31:00,200.103,200.193,200.103,200.193,59700000.0
2005-10-10 21:32:00,200.112,200.225,200.105,200.225,92800000.0
2005-10-10 21:33:00,200.224,200.256,200.224,200.246,184899999.0
2005-10-10 21:34:00,200.259,200.271,200.243,200.258,119199999.0
2005-10-10 21:35:00,200.237,200.305,200.217,200.305,16800000.0
2005-10-10 21:36:00,200.327,200.354,200.306,200.34,50000000.0
2005-10-10 21:37:00,200.353,200.377,200.339,200.339,108500002.0
2005-10-10 21:38:00,200.318,200.36,200.318,200.333,31300000.0
2005-10-10 21:39:00,200.309,200.331,200.299,200.313,50000000.0
2005-10-10 21:40:00,200.305,200.305,200.283,200.291,42800000.0
2005-10-10 21:41:00,200.265,200.293,200.26,200.274,52200000.0
2005-10-10 21:42:00,200.29,200.295,200.252,200.252,135400000.0
2005-10-10 21:43:00,200.249,200.25,200.205,200.205,74699999.0
2005-10-10 21:44:00,200.26,200.265,200.227,200.234,240900002.0
2005-10-10 21:45:00,200.24,200.265,200.24,200.243,66000000.0
2005-10-10 21:46:00,200.236,200.245,200.22,200.243,105399999.0
2005-10-10 21:47:00,200.245,200.263,200.22,200.25,85000000.0
2005-10-10 21:48:00,200.251,200.259,200.224,200.239,127699999.0
2005-10-10 21:49:00,200.23,200.269,200.23,200.232,62200000.0
2005-10-10 21:50:00,200.255,200.265,200.214,200.257,54700001.0
2005-10-10 21:51:00,200.265,200.29,200.249,200.284,118800002.0
2005-10-10 21:52:00,200.285,200.304,200.249,200.249,68800001.0
2005-10-10 21:53:00,200.301,200.302,200.271,200.302,24300000.0
2005-10-10 21:54:00,200.301,200.34,200.295,200.323,68000000.0
2005-10-10 21:55:00,200.319,200.327,200.299,200.313,54600000.0
2005-10-10 21:56:00,200.317,200.317,200.247,200.279,57100000.0
2005-10-10 21:57:00,200.289,200.313,200.289,200.313,49800000.0
2005-10-10 21:58:00,200.306,200.306,200.262,200.295,52300000.0
2005-10-10 21:59:00,200.316,200.326,200.299,200.303,164800000.0
2005-10-10 22:00:00,200.284,200.337,200.284,200.337,202499999.0
2005-10-10 22:01:00,200.352,200.384,200.324,200.368,170500000.0
2005-10-10 22:02:00,200.372,200.372,200.314,200.322,221000000.0
2005-10-10 22:03:00,200.353,200.386,200.343,200.368,86200000.0
2005-10-10 22:04:00,200.358,200.386,200.358,200.371,180999998.0
2005-10-10 22:05:00,200.363,200.39,200.328,200.37,55800000.0
2005-10-10 22:06:00,200.357,200.373,200.357,200.37,25300000.0
2005-10-10 22:07:00,200.34,200.38,200.34,200.367,58800000.0
2005-10-10 22:08:00,200.351,200.359,200.323,200.352,42400000.0
2005-10-10 22:09:00,200.357,200.367,200.307,200.32,18300000.0
2005-10-10 22:10:00,200.347,200.358,200.329,200.338,79400001.0
2005-10-10 22:11:00,200.328,200.398,200.306,200.365,76300000.0
2005-10-10 22:12:00,200.338,200.343,200.32,200.332,106100001.0
2005-10-10 22:13:00,200.334,200.362,200.324,200.362,43400000.0
2005-10-10 22:14:00,200.349,200.362,200.336,200.354,35700000.0
2005-10-10 22:15:00,200.364,200.391,200.363,200.368,153700000.0
2005-10-10 22:16:00,200.333,200.396,200.333,200.366,239900002.0
2005-10-10 22:17:00,200.384,200.389,200.372,200.382,67400000.0
2005-10-10 22:18:00,200.395,200.397,200.352,200.379,42500000.0
2005-10-10 22:19:00,200.394,200.411,200.369,200.403,86900000.0
2005-10-10 22:20:00,200.411,200.428,200.402,200.412,36000000.0
2005-10-10 22:21:00,200.42,200.478,200.42,200.453,60100000.0
2005-10-10 22:22:00,200.496,200.496,200.425,200.441,66700000.0
2005-10-10 22:23:00,200.436,200.501,200.42,200.466,93400000.0
2005-10-10 22:24:00,200.438,200.478,200.422,200.478,51800000.0
2005-10-10 22:25:00,200.488,200.517,200.481,200.481,91900001.0
2005-10-10 22:26:00,200.477,200.49,200.477,200.478,48000000.0
2005-10-10 22:27:00,200.478,200.494,200.446,200.449,192700001.0
2005-10-10 22:28:00,200.457,200.457,200.403,200.41,76200000.0
2005-10-10 22:29:00,200.402,200.428,200.375,200.388,177299999.0
2005-10-10 22:30:00,200.413,200.417,200.378,200.41,75699999.0
2005-10-10 22:31:00,200.382,200.391,200.371,200.376,59000000.0
2005-10-10 22:32:00,200.369,200.407,200.361,200.377,133100000.0
2005-10-10 22:33:00,200.395,200.416,200.375,200.382,205999998.0
2005-10-10 22:34:00,200.388,200.438,200.378,200.394,257800000.0
2005-10-10 22:35:00,200.386,200.403,200.374,200.39,27000000.0
2005-10-10 22:36:00,200.384,200.446,200.342,200.342,85800000.0
2005-10-10 22:37:00,200.344,200.398,200.343,200.343,122400000.0
2005-10-10 22:38:00,200.372,200.402,200.372,200.393,34000000.0
2005-10-10 22:39:00,200.408,200.44,200.405,200.405,22800000.0
2005-10-10 22:40:00,200.44,200.446,200.418,200.418,41100000.0
2005-10-10 22:41:00,200.395,200.41,200.38,200.41,100399999.0
2005-10-10 22:42:00,200.396,200.401,200.375,200.395,28100000.0
2005-10-10 22:43:00,200.405,200.421,200.38,200.395,45600000.0
2005-10-10 22:44:00,200.378,200.414,200.357,200.387,113600000.0
2005-10-10 22:45:00,200.384,200.384,200.318,200.364,86700000.0
2005-10-10 22:46:00,200.376,200.385,200.344,200.355,54199999.0
2005-10-10 22:47:00,200.355,200.386,200.324,200.363,89000000.0
2005-10-10 22:48:00,200.37,200.393,200.324,200.35,106500000.0
2005-10-10 22:49:00,200.333,200.343,200.325,200.33,41300000.0
2005-10-10 22:50:00,200.336,200.345,200.327,200.339,49600000.0
2005-10-10 22:51:00,200.328,200.339,200.327,200.333,96200001.0
2005-10-10 22:52:00,200.311,200.327,200.308,200.32,29900000.0
2005-10-10 22:53:00,200.305,200.356,200.297,200.306,98800000.0
2005-10-10 22:54:00,200.305,200.313,200.269,200.313,48200000.0
2005-10-10 22:55:00,200.315,200.315,200.284,200.298,61800000.0
2005-10-10 22:56:00,200.291,200.331,200.276,200.287,82600001.0
2005-10-10 22:57:00,200.302,200.36,200.298,200.353,97800000.0
2005-10-10 22:58:00,200.322,200.366,200.317,200.346,54400000.0
2005-10-10 22:59:00,200.317,200.401,200.31,200.388,104300000.0
2005-10-10 23:00:00,200.351,200.366,200.299,200.328,51100000.0
2005-10-10 23:01:00,200.36,200.368,200.283,200.306,33000000.0
2005-10-10 23:02:00,200.324,200.359,200.324,200.354,56500000.0
2005-10-10 23:03:00,200.339,200.356,200.313,200.35,45000000.0
2005-10-10 23:04:00,200.385,200.392,200.327,200.335,60600001.0
2005-10-10 23:05:00,200.402,200.407,200.341,200.353,61699999.0
2005-10-10 23:06:00,200.362,200.38,200.347,200.375,68600000.0
2005-10-10 23:07:00,200.332,200.382,200.321,200.376,53099999.0
2005-10-10 23:08:00,200.375,200.394,200.343,200.39,49800000.0
2005-10-10 23:09:00,200.334,200.374,200.325,200.374,75800000.0
2005-10-10 23:10:00,200.33,200.34,200.3,200.302,74100000.0
2005-10-10 23:11:00,200.294,200.35,200.294,200.328,73400000.0
2005-10-10 23:12:00,200.344,200.348,200.315,200.341,40400000.0
2005-10-10 23:13:00,200.346,200.354,200.313,200.34,72799999.0
2005-10-10 23:14:00,200.343,200.345,200.3,200.333,51100000.0
2005-10-10 23:15:00,200.342,200.366,200.297,200.316,78900000.0
2005-10-10 23:16:00,200.335,200.344,200.314,200.339,60399999.0
2005-10-10 23:17:00,200.334,200.342,200.313,200.32,48800000.0
2005-10-10 23:18:00,200.314,200.322,200.278,200.304,41800000.0
2005-10-10 23:19:00,200.317,200.329,200.275,200.275,89800001.0
2005-10-10 23:20:00,200.271,200.287,200.243,200.25,62899999.0
2005-10-10 23:21:00,200.233,200.287,200.195,200.27,68000000.0
2005-10-10 23:22:00,200.272,200.272,200.161,200.235,62599999.0
2005-10-10 23:23:00,200.255,200.292,200.255,200.286,77000000.0
2005-10-10 23:24:00,200.265,200.291,200.227,200.277,39400000.0
2005-10-10 23:25:00,200.281,200.302,200.255,200.255,53499999.0
2005-10-10 23:26:00,200.271,200.274,200.25,200.25,62200000.0
2005-10-10 23:27:00,200.26,200.347,200.26,200.321,34500001.0
2005-10-10 23:28:00,200.283,200.338,200.283,200.325,68100000.0
2005-10-10 23:29:00,200.311,200.336,200.299,200.305,41500000.0
2005-10-10 23:30:00,200.302,200.336,200.27,200.336,39100000.0
2005-10-10 23:31:00,200.4,200.411,200.329,200.329,30600000.0
2005-10-10 23:32:00,200.357,200.357,200.332,200.343,43400000.0
2005-10-10 23:33:00,200.364,200.37,200.35,200.357,50700001.0
2005-10-10 23:34:00,200.358,200.377,200.339,200.339,47499999.0
2005-10-10 23:35:00,200.374,200.375,200.339,200.355,33799999.0
2005-10-10 23:36:00,200.322,200.324,200.298,200.305,36100000.0
2005-10-10 23:37:00,200.297,200.297,200.25,200.276,23200000.0
2005-10-10 23:38:00,200.299,200.302,200.287,200.287,34900000.0
2005-10-10 23:39:00,200.248,200.278,200.236,200.278,67100001.0
2005-10-10 23:40:00,200.281,200.287,200.255,200.266,58900000.0
2005-10-10 23:41:00,200.29,200.302,200.29,200.291,76100000.0
2005-10-10 23:42:00,200.225,200.248,200.191,200.193,76200000.0
2005-10-10 23:43:00,200.263,200.265,200.203,200.265,36000000.0
2005-10-10 23:44:00,200.266,200.289,200.263,200.278,37600000.0
2005-10-10 23:45:00,200.265,200.268,200.2,200.2,50600000.0
2005-10-10 23:46:00,200.219,200.25,200.19,200.191,16200000.0
2005-10-10 23:47:00,200.243,200.252,200.205,200.252,25000000.0
2005-10-10 23:48:00,200.215,200.28,200.191,200.277,36500001.0
2005-10-10 23:49:00,200.267,200.267,200.179,200.179,104300001.0
2005-10-10 23:50:00,200.24,200.24,200.227,200.235,18900000.0
2005-10-10 23:51:00,200.243,200.286,200.243,200.286,33900000.0
2005-10-10 23:52:00,200.255,200.255,200.176,200.192,45700000.0
2005-10-10 23:53:00,200.278,200.281,200.245,200.245,82400001.0
2005-10-10 23:54:00,200.297,200.338,200.296,200.307,62100000.0
2005-10-10 23:55:00,200.293,200.295,200.263,200.282,39600000.0
2005-10-10 23:56:00,200.314,200.357,200.312,200.339,66100000.0
2005-10-10 23:57:00,200.324,200.35,200.317,200.33,52500000.0
2005-10-10 23:58:00,200.34,200.352,200.313,200.313,74099999.0
2005-10-10 23:59:00,200.327,200.327,200.31,200.31,33900000.0
2005-10-11 00:00:00,200.328,200.328,200.28,200.286,47700000.0
2005-10-11 00:01:00,200.303,200.323,200.292,200.314,43600000.0
2005-10-11 00:02:00,200.301,200.319,200.299,200.299,62100000.0
2005-10-11 00:03:00,200.307,200.311,200.287,200.311,33600000.0
2005-10-11 00:04:00,200.303,200.315,200.284,200.315,36300000.0
2005-10-11 00:05:00,200.306,200.316,200.295,200.304,39000000.0
2005-10-11 00:06:00,200.327,200.327,200.304,200.323,54600000.0
2005-10-11 00:07:00,200.328,200.338,200.305,200.32,86500000.0
2005-10-11 00:08:00,200.308,200.322,200.295,200.312,55999999.0
2005-10-11 00:09:00,200.325,200.355,200.324,200.355,36000000.0
2005-10-11 00:10:00,200.337,200.337,200.311,200.332,36500000.0
2005-10-11 00:11:00,200.319,200.362,200.317,200.319,28800000.0
2005-10-11 00:12:00,200.285,200.314,200.276,200.305,86000000.0
2005-10-11 00:13:00,200.309,200.326,200.295,200.311,61400000.0
2005-10-11 00:14:00,200.315,200.323,200.305,200.315,66100000.0
2005-10-11 00:15:00,200.299,200.317,200.288,200.288,86600001.0
2005-10-11 00:16:00,200.298,200.321,200.265,200.29,67400000.0
2005-10-11 00:17:00,200.311,200.324,200.261,200.261,30200000.0
2005-10-11 00:18:00,200.302,200.309,200.287,200.296,46600000.0
2005-10-11 00:19:00,200.296,200.311,200.288,200.306,25800000.0
2005-10-11 00:20:00,200.294,200.332,200.291,200.298,68400000.0
2005-10-11 00:21:00,200.329,200.33,200.262,200.285,49100000.0
2005-10-11 00:22:00,200.277,200.288,200.258,200.258,18100000.0
2005-10-11 00:23:00,200.296,200.312,200.265,200.308,77400000.0
2005-10-11 00:24:00,200.334,200.334,200.27,200.304,43100000.0
2005-10-11 00:25:00,200.321,200.397,200.319,200.388,42300000.0
2005-10-11 00:26:00,200.393,200.413,200.378,200.378,57800001.0
2005-10-11 00:27:00,200.373,200.4,200.373,200.381,58400000.0
2005-10-11 00:28:00,200.36,200.38,200.332,200.379,35700000.0
2005-10-11 00:29:00,200.377,200.389,200.371,200.373,44000000.0
2005-10-11 00:30:00,200.37,200.379,200.362,200.379,57200000.0
2005-10-11 00:31:00,200.395,200.414,200.395,200.401,21700000.0
2005-10-11 00:32:00,200.409,200.431,200.406,200.431,44700000.0
2005-10-11 00:33:00,200.395,200.395,200.34,200.382,34300000.0
2005-10-11 00:34:00,200.379,200.388,200.355,200.388,42900000.0
2005-10-11 00:35:00,200.37,200.42,200.357,200.397,50200000.0
2005-10-11 00:36:00,200.396,200.424,200.359,200.359,37500000.0
2005-10-11 00:37:00,200.361,200.361,200.32,200.32,36700000.0
2005-10-11 00:38:00,200.308,200.362,200.308,200.346,56700002.0
2005-10-11 00:39:00,200.344,200.344,200.312,200.333,26200000.0
2005-10-11 00:40:00,200.343,200.356,200.329,200.352,89200000.0
2005-10-11 00:41:00,200.341,200.362,200.319,200.329,39800000.0
2005-10-11 00:42:00,200.323,200.336,200.291,200.315,45100000.0
2005-10-11 00:43:00,200.315,200.323,200.253,200.296,33900000.0
2005-10-11 00:44:00,200.311,200.345,200.294,200.345,39400000.0
2005-10-11 00:45:00,200.331,200.331,200.291,200.313,21100000.0
2005-10-11 00:46:00,200.298,200.298,200.28,200.292,42099999.0
2005-10-11 00:47:00,200.279,200.302,200.259,200.292,70099999.0
2005-10-11 00:48:00,200.302,200.319,200.263,200.281,57899999.0
2005-10-11 00:49:00,200.311,200.324,200.284,200.284,42700001.0
2005-10-11 00:50:00,200.306,200.306,200.237,200.27,35800000.0
2005-10-11 00:51:00,200.283,200.296,200.264,200.268,51500000.0
2005-10-11 00:52:00,200.278,200.286,200.228,200.228,54800000.0
2005-10-11 00:53:00,200.266,200.277,200.262,200.262,84000000.0
2005-10-11 00:54:00,200.259,200.292,200.259,200.292,52000000.0
2005-10-11 00:55:00,200.296,200.304,200.291,200.293,27400000.0
2005-10-11 00:56:00,200.269,200.269,200.229,200.233,28000000.0
2005-10-11 00:57:00,200.244,200.276,200.244,200.268,62300000.0
2005-10-11 00:58:00,200.231,200.249,200.231,200.243,24300000.0
2005-10-11 00:59:00,200.249,200.27,200.243,200.255,46600001.0
2005-10-11 01:00:00,200.282,200.312,200.282,200.312,14000000.0
2005-10-11 01:01:00,200.303,200.315,200.285,200.315,51900000.0
2005-10-11 01:02:00,200.341,200.352,200.324,200.329,87700000.0
2005-10-11 01:03:00,200.298,200.319,200.29,200.308,119100001.0
2005-10-11 01:04:00,200.295,200.315,200.295,200.297,66999999.0
2005-10-11 01:05:00,200.284,200.303,200.272,200.303,27300000.0
2005-10-11 01:06:00,200.276,200.284,200.258,200.258,66199999.0
2005-10-11 01:07:00,200.256,200.279,200.256,200.276,19700000.0
2005-10-11 01:08:00,200.25,200.269,200.229,200.25,88500000.0
2005-10-11 01:09:00,200.257,200.272,200.239,200.252,44300000.0
2005-10-11 01:10:00,200.277,200.287,200.239,200.248,26700000.0
2005-10-11 01:11:00,200.266,200.284,200.248,200.25,72900002.0
2005-10-11 01:12:00,200.244,200.267,200.22,200.24,87199998.0
2005-10-11 01:13:00,200.27,200.27,200.235,200.254,63399999.0
2005-10-11 01:14:00,200.238,200.282,200.238,200.272,59500000.0
2005-10-11 01:15:00,200.252,200.27,200.242,200.27,31000000.0
2005-10-11 01:16:00,200.275,200.284,200.237,200.254,56600000.0
2005-10-11 01:17:00,200.219,200.235,200.181,200.229,25600000.0
2005-10-11 01:18:00,200.24,200.267,200.231,200.246,39200000.0
2005-10-11 01:19:00,200.225,200.236,200.208,200.228,49200000.0
2005-10-11 01:20:00,200.221,200.221,200.191,200.2,91000002.0
2005-10-11 01:21:00,200.207,200.216,200.191,200.21,66800001.0
2005-10-11 01:22:00,200.214,200.223,200.2,200.2,39500000.0
2005-10-11 01:23:00,200.209,200.217,200.169,200.202,69200001.0
2005-10-11 01:24:00,200.234,200.27,200.227,200.23,34300000.0
2005-10-11 01:25:00,200.206,200.213,200.18,200.18,43500000.0
2005-10-11 01:26:00,200.183,200.187,200.154,200.154,58500001.0
2005-10-11 01:27:00,200.17,200.187,200.159,200.161,64700001.0
2005-10-11 01:28:00,200.173,200.173,200.122,200.155,48900000.0
2005-10-11 01:29:00,200.157,200.201,200.157,200.201,34100000.0
2005-10-11 01:30:00,200.188,200.188,200.152,200.152,41800000.0
2005-10-11 01:31:00,200.149,200.161,200.144,200.15,44900000.0
2005-10-11 01:32:00,200.144,200.186,200.132,200.174,37700000.0
2005-10-11 01:33:00,200.162,200.196,200.15,200.196,50900000.0
2005-10-11 01:34:00,200.196,200.196,200.173,200.175,34000000.0
2005-10-11 01:35:00,200.163,200.208,200.155,200.208,32600000.0
2005-10-11 01:36:00,200.209,200.231,200.194,200.22,54800000.0
2005-10-11 01:37:00,200.22,200.22,200.19,200.201,81400002.0
2005-10-11 01:38:00,200.227,200.257,200.221,200.247,48100000.0
2005-10-11 01:39:00,200.233,200.26,200.217,200.226,57300000.0
2005-10-11 01:40:00,200.217,200.238,200.212,200.217,41100000.0
2005-10-11 01:41:00,200.208,200.208,200.172,200.172,22400000.0
2005-10-11 01:42:00,200.202,200.202,200.178,200.178,45100000.0
2005-10-11 01:43:00,200.165,200.226,200.165,200.223,50400000.0
2005-10-11 01:44:00,200.204,200.228,200.183,200.215,45900001.0
2005-10-11 01:45:00,200.205,200.205,200.175,200.175,80900000.0
2005-10-11 01:46:00,200.198,200.21,200.154,200.169,59500001.0
2005-10-11 01:47:00,200.149,200.158,200.147,200.149,42300000.0
2005-10-11 01:48:00,200.13,200.161,200.109,200.142,65699999.0
2005-10-11 01:49:00,200.133,200.133,200.053,200.053,52299999.0
2005-10-11 01:50:00,200.062,200.08,200.011,200.08,54600000.0
2005-10-11 01:51:00,200.068,200.158,200.068,200.154,22500000.0
2005-10-11 01:52:00,200.134,200.134,200.112,200.123,40300000.0
2005-10-11 01:53:00,200.108,200.13,200.086,200.089,17700000.0
2005-10-11 01:54:00,200.093,200.137,200.07,200.137,79400000.0
2005-10-11 01:55:00,200.144,200.164,200.124,200.142,32900000.0
2005-10-11 01:56:00,200.131,200.131,200.091,200.091,69000000.0
2005-10-11 01:57:00,200.147,200.149,200.095,200.095,28000000.0
2005-10-11 01:58:00,200.102,200.108,200.075,200.08,32000000.0
2005-10-11 01:59:00,200.103,200.122,200.089,200.089,28200000.0
2005-10-11 02:00:00,200.054,200.107,200.054,200.107,59100000.0
2005-10-11 02:01:00,200.119,200.142,200.116,200.127,45400000.0
2005-10-11 02:02:00,200.152,200.193,200.138,200.193,34600000.0
2005-10-11 02:03:00,200.194,200.211,200.182,200.211,33300000.0
2005-10-11 02:04:00,200.225,200.247,200.21,200.228,41200000.0
2005-10-11 02:05:00,200.233,200.249,200.219,200.243,39400000.0
2005-10-11 02:06:00,200.232,200.245,200.152,200.152,31300000.0
2005-10-11 02:07:00,200.131,200.164,200.116,200.164,39800000.0
2005-10-11 02:08:00,200.181,200.208,200.169,200.191,63300000.0
2005-10-11 02:09:00,200.192,200.195,200.134,200.134,24000000.0
2005-10-11 02:10:00,200.144,200.144,200.123,200.123,54600000.0
2005-10-11 02:11:00,200.108,200.108,200.079,200.101,50600000.0
2005-10-11 02:12:00,200.115,200.133,200.068,200.107,53900000.0
2005-10-11 02:13:00,200.078,200.078,200.051,200.051,37400000.0
2005-10-11 02:14:00,200.046,200.089,200.025,200.034,33000000.0
2005-10-11 02:15:00,200.058,200.077,200.052,200.06,59800000.0
2005-10-11 02:16:00,200.053,200.063,200.028,200.061,46800000.0
2005-10-11 02:17:00,200.068,200.068,200.007,200.018,60500000.0
2005-10-11 02:18:00,199.989,200.001,199.969,200.001,63300000.0
2005-10-11 02:19:00,200.011,200.026,199.983,199.983,47800000.0
2005-10-11 02:20:00,199.967,199.967,199.948,199.953,37500000.0
2005-10-11 02:21:00,199.956,200.006,199.941,199.991,55599999.0
2005-10-11 02:22:00,199.964,199.993,199.96,199.97,71500000.0
2005-10-11 02:23:00,199.952,199.977,199.948,199.967,52700000.0
2005-10-11 02:24:00,199.976,200.0,199.964,200.0,31300000.0
2005-10-11 02:25:00,200.022,200.022,199.988,200.008,64700000.0
2005-10-11 02:26:00,200.01,200.01,199.965,199.984,53400000.0
2005-10-11 02:27:00,199.956,199.983,199.939,199.972,58500000.0
2005-10-11 02:28:00,199.982,199.989,199.938,199.984,85000000.0
2005-10-11 02:29:00,199.985,199.999,199.946,199.986,27900000.0
2005-10-11 02:30:00,199.966,200.01,199.95,199.972,51200000.0
2005-10-11 02:31:00,199.977,199.993,199.944,199.952,55400000.0
2005-10-11 02:32:00,199.974,199.995,199.974,199.987,61700001.0
2005-10-11 02:33:00,200.002,200.015,199.963,199.989,69900000.0
2005-10-11 02:34:00,199.976,200.012,199.963,199.998,83299999.0
2005-10-11 02:35:00,200.018,200.025,199.989,199.998,36600000.0
2005-10-11 02:36:00,200.009,200.04,200.006,200.04,34800000.0
2005-10-11 02:37:00,200.015,200.032,199.986,200.015,53099999.0
2005-10-11 02:38:00,199.983,200.002,199.974,199.978,49500000.0
2005-10-11 02:39:00,200.019,200.021,200.011,200.015,59199999.0
2005-10-11 02:40:00,200.006,200.019,199.997,199.998,53900001.0
2005-10-11 02:41:00,200.004,200.004,199.919,199.927,54800001.0
2005-10-11 02:42:00,199.96,199.989,199.958,199.965,62500001.0
2005-10-11 02:43:00,199.986,199.986,199.968,199.984,33200000.0
2005-10-11 02:44:00,199.986,200.012,199.981,200.002,42600000.0
2005-10-11 02:45:00,200.0,200.052,200.0,200.052,57100000.0
2005-10-11 02:46:00,200.042,200.06,200.035,200.035,49699999.0
2005-10-11 02:47:00,200.026,200.045,200.018,200.037,103199999.0
2005-10-11 02:48:00,200.027,200.053,200.025,200.026,69200001.0
2005-10-11 02:49:00,200.027,200.045,200.018,200.045,32700000.0
2005-10-11 02:50:00,200.046,200.077,200.046,200.076,51100000.0
2005-10-11 02:51:00,200.108,200.108,200.068,200.068,40600000.0
2005-10-11 02:52:00,200.044,200.068,200.044,200.056,65000001.0
2005-10-11 02:53:00,200.053,200.079,200.052,200.058,50200000.0
2005-10-11 02:54:00,200.048,200.111,200.048,200.111,54800001.0
2005-10-11 02:55:00,200.102,200.116,199.978,199.997,42600000.0
2005-10-11 02:56:00,199.963,199.963,199.893,199.908,50600000.0
2005-10-11 02:57:00,199.895,199.935,199.886,199.923,46000000.0
2005-10-11 02:58:00,199.935,199.951,199.926,199.951,42300000.0
2005-10-11 02:59:00,199.947,199.968,199.916,199.968,38400000.0
2005-10-11 03:00:00,199.95,199.97,199.933,199.942,62100000.0
2005-10-11 03:01:00,199.943,199.951,199.914,199.939,24800000.0
2005-10-11 03:02:00,199.927,199.929,199.898,199.9,37000000.0
2005-10-11 03:03:00,199.915,199.921,199.884,199.884,16400000.0
2005-10-11 03:04:00,199.87,199.882,199.842,199.843,70600000.0
2005-10-11 03:05:00,199.819,199.827,199.798,199.798,46700000.0
2005-10-11 03:06:00,199.803,199.844,199.803,199.816,53999999.0
2005-10-11 03:07:00,199.827,199.869,199.827,199.843,16800000.0
2005-10-11 03:08:00,199.857,199.869,199.81,199.81,58600000.0
2005-10-11 03:09:00,199.805,199.815,199.741,199.741,30600000.0
2005-10-11 03:10:00,199.695,199.722,199.693,199.709,53900000.0
2005-10-11 03:11:00,199.723,199.729,199.697,199.71,16700000.0
2005-10-11 03:12:00,199.747,199.747,199.679,199.734,59700000.0
2005-10-11 03:13:00,199.755,199.776,199.738,199.738,37400000.0
2005-10-11 03:14:00,199.744,199.785,199.744,199.75,31000000.0
2005-10-11 03:15:00,199.753,199.77,199.735,199.744,28700000.0
2005-10-11 03:16:00,199.735,199.755,199.725,199.753,26700000.0
2005-10-11 03:17:00,199.781,199.812,199.778,199.812,52800000.0
2005-10-11 03:18:00,199.817,199.829,199.804,199.818,55200000.0
2005-10-11 03:19:00,199.807,199.831,199.779,199.8,50500000.0
2005-10-11 03:20:00,199.787,199.79,199.755,199.755,33400000.0
2005-10-11 03:21:00,199.771,199.785,199.727,199.785,78500000.0
2005-10-11 03:22:00,199.771,199.771,199.732,199.734,63200000.0
2005-10-11 03:23:00,199.749,199.749,199.72,199.727,74199999.0
2005-10-11 03:24:00,199.75,199.764,199.705,199.744,68799999.0
2005-10-11 03:25:00,199.767,199.791,199.749,199.763,65700000.0
2005-10-11 03:26:00,199.767,199.792,199.765,199.772,48600001.0
2005-10-11 03:27:00,199.782,199.782,199.748,199.763,60000000.0
2005-10-11 03:28:00,199.78,199.781,199.723,199.745,49500000.0
2005-10-11 03:29:00,199.775,199.784,199.721,199.723,61200000.0
2005-10-11 03:30:00,199.716,199.758,199.716,199.75,62900000.0
2005-10-11 03:31:00,199.778,199.786,199.769,199.786,30800000.0
2005-10-11 03:32:00,199.784,199.794,199.765,199.766,22500000.0
2005-10-11 03:33:00,199.764,199.783,199.739,199.745,28600000.0
2005-10-11 03:34:00,199.741,199.775,199.741,199.743,43600000.0
2005-10-11 03:35:00,199.738,199.76,199.708,199.708,51100000.0
2005-10-11 03:36:00,199.698,199.716,199.685,199.685,61500000.0
2005-10-11 03:37:00,199.709,199.721,199.705,199.705,39099999.0
2005-10-11 03:38:00,199.741,199.746,199.671,199.683,23800000.0
2005-10-11 03:39:00,199.661,199.763,199.657,199.763,28000000.0
2005-10-11 03:40:00,199.742,199.75,199.709,199.725,59000001.0
2005-10-11 03:41:00,199.733,199.783,199.733,199.766,55000000.0
2005-10-11 03:42:00,199.772,199.805,199.759,199.759,50900000.0
2005-10-11 03:43:00,199.759,199.778,199.758,199.765,33500000.0
2005-10-11 03:44:00,199.785,199.79,199.736,199.754,34599999.0
2005-10-11 03:45:00,199.785,199.798,199.769,199.798,95399998.0
2005-10-11 03:46:00,199.769,199.792,199.759,199.765,48900000.0
2005-10-11 03:47:00,199.783,199.813,199.761,199.789,65200000.0
2005-10-11 03:48:00,199.771,199.787,199.744,199.769,47200001.0
2005-10-11 03:49:00,199.766,199.78,199.765,199.765,47500000.0
2005-10-11 03:50:00,199.762,199.766,199.743,199.753,62200000.0
2005-10-11 03:51:00,199.766,199.801,199.743,199.743,46600000.0
2005-10-11 03:52:00,199.743,199.767,199.736,199.76,69700000.0
2005-10-11 03:53:00,199.76,199.772,199.758,199.768,55700000.0
2005-10-11 03:54:00,199.779,199.779,199.75,199.75,41000000.0
2005-10-11 03:55:00,199.75,199.761,199.742,199.751,47600001.0
2005-10-11 03:56:00,199.75,199.788,199.75,199.771,61000001.0
2005-10-11 03:57:00,199.755,199.812,199.755,199.81,44600000.0
2005-10-11 03:58:00,199.773,199.797,199.753,199.797,67500000.0
2005-10-11 03:59:00,199.787,199.798,199.774,199.781,52800000.0
2005-10-11 04:00:00,199.776,199.792,199.776,199.785,56899999.0
2005-10-11 04:01:00,199.806,199.82,199.79,199.807,43300000.0
2005-10-11 04:02:00,199.799,199.844,199.799,199.818,56100000.0
2005-10-11 04:03:00,199.802,199.814,199.784,199.79,36000000.0
2005-10-11 04:04:00,199.773,199.783,199.766,199.776,47600001.0
2005-10-11 04:05:00,199.775,199.775,199.74,199.768,55400000.0
2005-10-11 04:06:00,199.764,199.79,199.755,199.79,57200000.0
2005-10-11 04:07:00,199.81,199.813,199.786,199.813,50400000.0
2005-10-11 04:08:00,199.835,199.855,199.819,199.827,84800001.0
2005-10-11 04:09:00,199.793,199.809,199.748,199.748,71600000.0
2005-10-11 04:10:00,199.806,199.814,199.773,199.802,56799999.0
2005-10-11 04:11:00,199.808,199.832,199.807,199.808,28800000.0
2005-10-11 04:12:00,199.777,199.812,199.762,199.792,73100001.0
2005-10-11 04:13:00,199.793,199.798,199.791,199.792,53800000.0
2005-10-11 04:14:00,199.754,199.81,199.754,199.795,49400000.0
2005-10-11 04:15:00,199.808,199.818,199.801,199.817,61500000.0
2005-10-11 04:16:00,199.799,199.817,199.766,199.791,60500000.0
2005-10-11 04:17:00,199.795,199.803,199.77,199.779,48800001.0
2005-10-11 04:18:00,199.753,199.774,199.732,199.768,96900000.0
2005-10-11 04:19:00,199.758,199.794,199.74,199.778,27500000.0
2005-10-11 04:20:00,199.79,199.791,199.774,199.775,36800000.0
2005-10-11 04:21:00,199.758,199.844,199.758,199.844,75199999.0
2005-10-11 04:22:00,199.838,199.885,199.838,199.874,48200000.0
2005-10-11 04:23:00,199.848,199.871,199.842,199.843,42600000.0
2005-10-11 04:24:00,199.844,199.844,199.786,199.842,101500000.0
2005-10-11 04:25:00,199.826,199.859,199.82,199.859,50400000.0
2005-10-11 04:26:00,199.841,199.845,199.821,199.837,34700000.0
2005-10-11 04:27:00,199.832,199.854,199.82,199.838,37400000.0
2005-10-11 04:28:00,199.841,199.897,199.841,199.897,47400001.0
2005-10-11 04:29:00,199.888,199.894,199.855,199.877,42300000.0
2005-10-11 04:30:00,199.883,199.883,199.85,199.868,28400000.0
2005-10-11 04:31:00,199.886,199.886,199.846,199.883,50999999.0
2005-10-11 04:32:00,199.877,199.884,199.858,199.873,22000000.0
2005-10-11 04:33:00,199.864,199.885,199.858,199.858,28700000.0
2005-10-11 04:34:00,199.826,199.84,199.798,199.835,39500000.0
2005-10-11 04:35:00,199.83,199.85,199.83,199.836,22400000.0
2005-10-11 04:36:00,199.81,199.811,199.782,199.791,24400000.0
2005-10-11 04:37:00,199.789,199.84,199.789,199.828,43199999.0
2005-10-11 04:38:00,199.822,199.822,199.761,199.812,53400000.0
2005-10-11 04:39:00,199.825,199.844,199.81,199.844,41699999.0
2005-10-11 04:40:00,199.83,199.84,199.804,199.828,52700000.0
2005-10-11 04:41:00,199.836,199.849,199.835,199.849,21500000.0
2005-10-11 04:42:00,199.835,199.864,199.802,199.802,32500000.0
2005-10-11 04:43:00,199.814,199.85,199.807,199.835,75100001.0
2005-10-11 04:44:00,199.822,199.826,199.781,199.803,69299999.0
2005-10-11 04:45:00,199.803,199.831,199.799,199.815,77700001.0
2005-10-11 04:46:00,199.802,199.82,199.766,199.766,78800000.0
2005-10-11 04:47:00,199.754,199.797,199.753,199.789,55700001.0
2005-10-11 04:48:00,199.816,199.816,199.792,199.8,33300000.0
2005-10-11 04:49:00,199.797,199.802,199.75,199.78,22200000.0
2005-10-11 04:50:00,199.779,199.788,199.759,199.78,61100000.0
2005-10-11 04:51:00,199.782,199.816,199.77,199.81,49300000.0
2005-10-11 04:52:00,199.817,199.828,199.764,199.812,69799999.0
2005-10-11 04:53:00,199.814,199.817,199.799,199.8,35200000.0
2005-10-11 04:54:00,199.793,199.823,199.774,199.823,59900000.0
2005-10-11 04:55:00,199.811,199.851,199.811,199.845,56300000.0
2005-10-11 04:56:00,199.869,199.869,199.805,199.836,30700000.0
2005-10-11 04:57:00,199.839,199.864,199.82,199.834,36600000.0
2005-10-11 04:58:00,199.831,199.869,199.829,199.83,64700000.0
2005-10-11 04:59:00,199.835,199.856,199.835,199.838,36700000.0
2005-10-11 05:00:00,199.818,199.867,199.788,199.85,22500000.0
2005-10-11 05:01:00,199.823,199.857,199.809,199.852,46800000.0
2005-10-11 05:02:00,199.87,199.875,199.83,199.846,62900000.0
2005-10-11 05:03:00,199.857,199.862,199.821,199.84,61000000.0
2005-10-11 05:04:00,199.851,199.859,199.814,199.858,67400000.0
2005-10-11 05:05:00,199.882,199.883,199.822,199.822,31400000.0
2005-10-11 05:06:00,199.838,199.864,199.837,199.838,47400000.0
2005-10-11 05:07:00,199.841,199.882,199.831,199.863,57300000.0
2005-10-11 05:08:00,199.848,199.903,199.848,199.89,21800000.0
2005-10-11 05:09:00,199.867,199.878,199.831,199.878,37100000.0
2005-10-11 05:10:00,199.885,199.885,199.845,199.865,55199999.0
2005-10-11 05:11:00,199.853,199.885,199.837,199.868,36100000.0
2005-10-11 05:12:00,199.854,199.854,199.836,199.845,12800000.0
2005-10-11 05:13:00,199.875,199.884,199.83,199.851,58899999.0
2005-10-11 05:14:00,199.873,199.879,199.838,199.864,51800000.0
2005-10-11 05:15:00,199.836,199.87,199.815,199.841,75900000.0
2005-10-11 05:16:00,199.836,199.867,199.83,199.858,37000000.0
2005-10-11 05:17:00,199.811,199.866,199.802,199.849,33299999.0
2005-10-11 05:18:00,199.85,199.874,199.803,199.803,56200000.0
2005-10-11 05:19:00,199.84,199.862,199.838,199.838,52199999.0
2005-10-11 05:20:00,199.869,199.869,199.831,199.866,29300000.0
2005-10-11 05:21:00,199.847,199.87,199.835,199.864,35200000.0
2005-10-11 05:22:00,199.839,199.872,199.832,199.832,56700000.0
2005-10-11 05:23:00,199.798,199.838,199.789,199.826,77900001.0
2005-10-11 05:24:00,199.806,199.858,199.802,199.847,84000000.0
2005-10-11 05:25:00,199.836,199.836,199.816,199.83,57700000.0
2005-10-11 05:26:00,199.801,199.839,199.766,199.766,55400000.0
2005-10-11 05:27:00,199.808,199.839,199.763,199.763,45700000.0
2005-10-11 05:28:00,199.785,199.785,199.775,199.785,80700000.0
2005-10-11 05:29:00,199.786,199.805,199.765,199.783,85799999.0
2005-10-11 05:30:00,199.791,199.795,199.769,199.778,44200001.0
2005-10-11 05:31:00,199.795,199.795,199.781,199.784,8700000.0
2005-10-11 05:32:00,199.826,199.826,199.764,199.788,62299999.0
2005-10-11 05:33:00,199.798,199.808,199.793,199.793,57400000.0
2005-10-11 05:34:00,199.801,199.823,199.779,199.779,23800000.0
2005-10-11 05:35:00,199.765,199.786,199.74,199.776,72200000.0
2005-10-11 05:36:00,199.781,199.795,199.769,199.782,49199999.0
2005-10-11 05:37:00,199.792,199.804,199.769,199.782,118199998.0
2005-10-11 05:38:00,199.781,199.813,199.768,199.813,37900000.0
2005-10-11 05:39:00,199.76,199.779,199.733,199.778,51100000.0
2005-10-11 05:40:00,199.78,199.783,199.761,199.775,49000000.0
2005-10-11 05:41:00,199.756,199.799,199.756,199.78,66000000.0
2005-10-11 05:42:00,199.785,199.794,199.725,199.763,41100001.0
2005-10-11 05:43:00,199.751,199.788,199.748,199.788,46500000.0
2005-10-11 05:44:00,199.767,199.802,199.724,199.802,56200000.0
2005-10-11 05:45:00,199.8,199.8,199.766,199.775,65100000.0
2005-10-11 05:46:00,199.763,199.804,199.763,199.795,60499999.0
2005-10-11 05:47:00,199.787,199.799,199.784,199.799,32200001.0
2005-10-11 05:48:00,199.8,199.8,199.774,199.797,45800000.0
2005-10-11 05:49:00,199.81,199.852,199.803,199.85,49400000.0
2005-10-11 05:50:00,199.822,199.847,199.785,199.785,66500000.0
2005-10-11 05:51:00,199.829,199.842,199.807,199.825,48000000.0
2005-10-11 05:52:00,199.855,199.881,199.837,199.87,50300000.0
2005-10-11 05:53:00,199.835,199.835,199.797,199.825,13600000.0
2005-10-11 05:54:00,199.842,199.854,199.76,199.766,32200000.0
2005-10-11 05:55:00,199.803,199.831,199.775,199.775,66600000.0
2005-10-11 05:56:00,199.77,199.824,199.77,199.794,50200000.0
2005-10-11 05:57:00,199.839,199.839,199.78,199.781,20800000.0
2005-10-11 05:58:00,199.817,199.857,199.817,199.831,57700000.0
2005-10-11 05:59:00,199.83,199.851,199.83,199.833,39000000.0
2005-10-11 06:00:00,199.842,199.882,199.842,199.882,18000000.0
2005-10-11 06:01:00,199.914,199.919,199.883,199.904,86200000.0
2005-10-11 06:02:00,199.922,199.945,199.912,199.922,35700000.0
2005-10-11 06:03:00,199.896,199.935,199.883,199.927,44300000.0
2005-10-11 06:04:00,199.913,199.949,199.9,199.932,30600000.0
2005-10-11 06:05:00,199.922,199.922,199.907,199.922,24200000.0
2005-10-11 06:06:00,199.883,199.921,199.867,199.918,89800001.0
2005-10-11 06:07:00,199.932,199.937,199.924,199.932,28300000.0
2005-10-11 06:08:00,199.899,199.937,199.886,199.925,65600001.0
2005-10-11 06:09:00,199.892,199.95,199.89,199.933,57600000.0
2005-10-11 06:10:00,199.922,199.934,199.879,199.903,16400000.0
2005-10-11 06:11:00,199.903,199.906,199.89,199.893,32700000.0
2005-10-11 06:12:00,199.902,199.93,199.893,199.919,44700000.0
2005-10-11 06:13:00,199.889,199.948,199.889,199.948,49700000.0
2005-10-11 06:14:00,199.901,199.922,199.881,199.89,52500000.0
2005-10-11 06:15:00,199.889,199.895,199.844,199.887,47800000.0
2005-10-11 06:16:00,199.864,199.864,199.826,199.851,64200001.0
2005-10-11 06:17:00,199.874,199.881,199.855,199.86,47600000.0
2005-10-11 06:18:00,199.826,199.855,199.826,199.855,75800000.0
2005-10-11 06:19:00,199.813,199.887,199.797,199.873,43400000.0
2005-10-11 06:20:00,199.9,199.9,199.846,199.859,35800000.0
2005-10-11 06:21:00,199.869,199.898,199.864,199.897,70599999.0
2005-10-11 06:22:00,199.871,199.891,199.853,199.853,47800000.0
2005-10-11 06:23:00,199.902,199.902,199.854,199.859,33800000.0
2005-10-11 06:24:00,199.839,199.883,199.838,199.872,81400001.0
2005-10-11 06:25:00,199.851,199.889,199.834,199.88,32300000.0
2005-10-11 06:26:00,199.87,199.907,199.847,199.907,62100000.0
2005-10-11 06:27:00,199.858,199.898,199.858,199.882,80799999.0
2005-10-11 06:28:00,199.883,199.902,199.87,199.885,44800000.0
2005-10-11 06:29:00,199.877,199.913,199.877,199.913,65900000.0
2005-10-11 06:30:00,199.923,199.924,199.873,199.873,39500000.0
2005-10-11 06:31:00,199.888,199.908,199.854,199.854,101100000.0
2005-10-11 06:32:00,199.847,199.908,199.847,199.897,25000000.0
2005-10-11 06:33:00,199.894,199.908,199.85,199.881,65299999.0
2005-10-11 06:34:00,199.871,199.879,199.844,199.878,29400000.0
2005-10-11 06:35:00,199.879,199.886,199.845,199.845,35800000.0
2005-10-11 06:36:00,199.88,199.902,199.88,199.881,50900000.0
2005-10-11 06:37:00,199.868,199.897,199.842,199.853,61600000.0
2005-10-11 06:38:00,199.869,199.883,199.846,199.858,40700000.0
2005-10-11 06:39:00,199.854,199.903,199.854,199.876,35000000.0
2005-10-11 06:40:00,199.869,199.901,199.869,199.901,69400000.0
2005-10-11 06:41:00,199.924,199.931,199.855,199.877,37900000.0
2005-10-11 06:42:00,199.877,199.897,199.873,199.886,49700000.0
2005-10-11 06:43:00,199.867,199.884,199.855,199.855,50900000.0
2005-10-11 06:44:00,199.862,199.88,199.862,199.864,50500000.0
2005-10-11 06:45:00,199.865,199.87,199.849,199.865,50099999.0
2005-10-11 06:46:00,199.856,199.857,199.823,199.833,56500001.0
2005-10-11 06:47:00,199.816,199.852,199.816,199.841,72300000.0
2005-10-11 06:48:00,199.841,199.843,199.819,199.843,49700000.0
2005-10-11 06:49:00,199.829,199.849,199.803,199.812,45900000.0
2005-10-11 06:50:00,199.833,199.858,199.83,199.83,26800000.0
2005-10-11 06:51:00,199.859,199.871,199.837,199.86,57300000.0
2005-10-11 06:52:00,199.874,199.896,199.852,199.896,64600000.0
2005-10-11 06:53:00,199.877,199.897,199.869,199.886,55000000.0
2005-10-11 06:54:00,199.848,199.864,199.838,199.86,51300000.0
2005-10-11 06:55:00,199.869,199.894,199.869,199.879,38300000.0
2005-10-11 06:56:00,199.88,199.885,199.856,199.885,53700000.0
2005-10-11 06:57:00,199.883,199.906,199.871,199.884,35900000.0
2005-10-11 06:58:00,199.864,199.92,199.864,199.92,43300001.0
2005-10-11 06:59:00,199.904,199.935,199.883,199.912,28700000.0
2005-10-11 07:00:00,199.87,199.87,199.805,199.805,54300000.0
2005-10-11 07:01:00,199.801,199.849,199.786,199.849,71700000.0
2005-10-11 07:02:00,199.87,199.884,199.819,199.859,44800000.0
2005-10-11 07:03:00,199.858,199.872,199.849,199.863,27200000.0
2005-10-11 07:04:00,199.849,199.853,199.823,199.823,28100000.0
2005-10-11 07:05:00,199.847,199.847,199.813,199.813,47400000.0
2005-10-11 07:06:00,199.792,199.792,199.755,199.755,64100001.0
2005-10-11 07:07:00,199.767,199.787,199.767,199.767,34600000.0
2005-10-11 07:08:00,199.774,199.774,199.748,199.753,30300000.0
2005-10-11 07:09:00,199.774,199.794,199.763,199.763,37500000.0
2005-10-11 07:10:00,199.745,199.789,199.724,199.788,62900000.0
2005-10-11 07:11:00,199.74,199.755,199.729,199.743,59700000.0
2005-10-11 07:12:00,199.744,199.744,199.69,199.729,37300000.0
2005-10-11 07:13:00,199.737,199.756,199.702,199.738,59500000.0
2005-10-11 07:14:00,199.736,199.759,199.727,199.752,57700000.0
2005-10-11 07:15:00,199.75,199.763,199.74,199.75,23700000.0
2005-10-11 07:16:00,199.765,199.765,199.716,199.737,45500000.0
2005-10-11 07:17:00,199.761,199.766,199.736,199.753,51600000.0
2005-10-11 07:18:00,199.748,199.774,199.742,199.742,89800000.0
2005-10-11 07:19:00,199.747,199.755,199.705,199.755,71900001.0
2005-10-11 07:20:00,199.759,199.797,199.751,199.797,57900000.0
2005-10-11 07:21:00,199.799,199.815,199.786,199.786,36800000.0
2005-10-11 07:22:00,199.776,199.776,199.747,199.749,31200000.0
2005-10-11 07:23:00,199.791,199.808,199.777,199.777,80800000.0
2005-10-11 07:24:00,199.782,199.788,199.77,199.77,18500000.0
2005-10-11 07:25:00,199.763,199.774,199.735,199.746,55900000.0
2005-10-11 07:26:00,199.744,199.744,199.709,199.729,23200000.0
2005-10-11 07:27:00,199.74,199.771,199.74,199.748,53600000.0
2005-10-11 07:28:00,199.761,199.768,199.728,199.729,53000000.0
2005-10-11 07:29:00,199.729,199.731,199.699,199.707,63200000.0
2005-10-11 07:30:00,199.697,199.713,199.682,199.711,29300000.0
2005-10-11 07:31:00,199.725,199.726,199.708,199.717,84600000.0
2005-10-11 07:32:00,199.711,199.749,199.696,199.744,59799999.0
2005-10-11 07:33:00,199.708,199.747,199.702,199.747,41300000.0
2005-10-11 07:34:00,199.744,199.767,199.73,199.756,31100000.0
2005-10-11 07:35:00,199.738,199.756,199.709,199.715,35500000.0
2005-10-11 07:36:00,199.731,199.749,199.705,199.721,24500000.0
2005-10-11 07:37:00,199.706,199.729,199.699,199.699,61299998.0
2005-10-11 07:38:00,199.699,199.712,199.699,199.711,30700000.0
2005-10-11 07:39:00,199.722,199.732,199.686,199.708,53500000.0
2005-10-11 07:40:00,199.739,199.739,199.687,199.687,41000000.0
2005-10-11 07:41:00,199.702,199.702,199.692,199.702,32300000.0
2005-10-11 07:42:00,199.711,199.725,199.672,199.701,36100000.0
2005-10-11 07:43:00,199.694,199.694,199.654,199.662,38700001.0
2005-10-11 07:44:00,199.717,199.724,199.714,199.714,53900000.0
2005-10-11 07:45:00,199.711,199.736,199.701,199.73,117200001.0
2005-10-11 07:46:00,199.74,199.766,199.74,199.746,37100000.0
2005-10-11 07:47:00,199.742,199.761,199.733,199.76,53000000.0
2005-10-11 07:48:00,199.752,199.765,199.737,199.742,67599999.0
2005-10-11 07:49:00,199.731,199.763,199.722,199.763,33100000.0
2005-10-11 07:50:00,199.716,199.716,199.669,199.696,80400000.0
2005-10-11 07:51:00,199.696,199.703,199.67,199.685,53700000.0
2005-10-11 07:52:00,199.666,199.689,199.645,199.665,56700000.0
2005-10-11 07:53:00,199.658,199.671,199.642,199.654,29400000.0
2005-10-11 07:54:00,199.651,199.654,199.637,199.654,56800000.0
2005-10-11 07:55:00,199.628,199.669,199.628,199.632,64100000.0
2005-10-11 07:56:00,199.624,199.644,199.617,199.62,35900000.0
2005-10-11 07:57:00,199.623,199.657,199.62,199.623,36400000.0
2005-10-11 07:58:00,199.62,199.623,199.591,199.617,29800000.0
2005-10-11 07:59:00,199.613,199.615,199.587,199.592,49799999.0
2005-10-11 08:00:00,199.579,199.582,199.517,199.525,34300000.0
2005-10-11 08:01:00,199.561,199.579,199.539,199.579,36700000.0
2005-10-11 08:02:00,199.579,199.579,199.51,199.528,71000000.0
2005-10-11 08:03:00,199.541,199.564,199.541,199.555,16800000.0
2005-10-11 08:04:00,199.536,199.601,199.536,199.589,30900000.0
2005-10-11 08:05:00,199.593,199.597,199.51,199.532,42800000.0
2005-10-11 08:06:00,199.539,199.553,199.528,199.553,18900000.0
2005-10-11 08:07:00,199.541,199.579,199.541,199.579,59399999.0
2005-10-11 08:08:00,199.595,199.595,199.54,199.54,40100001.0
2005-10-11 08:09:00,199.564,199.564,199.525,199.525,32400000.0
2005-10-11 08:10:00,199.529,199.547,199.507,199.547,38300000.0
2005-10-11 08:11:00,199.554,199.554,199.511,199.523,56300000.0
2005-10-11 08:12:00,199.525,199.537,199.48,199.48,46800000.0
2005-10-11 08:13:00,199.479,199.482,199.457,199.457,55300000.0
2005-10-11 08:14:00,199.467,199.5,199.467,199.485,19500000.0
2005-10-11 08:15:00,199.48,199.494,199.455,199.455,85100000.0
2005-10-11 08:16:00,199.464,199.464,199.411,199.413,27200000.0
2005-10-11 08:17:00,199.44,199.467,199.423,199.467,74800000.0
2005-10-11 08:18:00,199.486,199.493,199.473,199.473,22400000.0
2005-10-11 08:19:00,199.453,199.461,199.426,199.426,31800000.0
2005-10-11 08:20:00,199.433,199.441,199.417,199.424,49400000.0
2005-10-11 08:21:00,199.43,199.44,199.416,199.428,37500000.0
2005-10-11 08:22:00,199.438,199.453,199.438,199.453,21800000.0
2005-10-11 08:23:00,199.456,199.481,199.45,199.469,75400002.0
2005-10-11 08:24:00,199.48,199.488,199.462,199.488,51899999.0
2005-10-11 08:25:00,199.505,199.538,199.484,199.504,43400000.0
2005-10-11 08:26:00,199.49,199.517,199.49,199.51,43000000.0
2005-10-11 08:27:00,199.525,199.527,199.509,199.513,34600000.0
2005-10-11 08:28:00,199.54,199.554,199.522,199.552,56900000.0
2005-10-11 08:29:00,199.577,199.62,199.577,199.607,20000000.0
2005-10-11 08:30:00,199.598,199.609,199.584,199.601,30300000.0
2005-10-11 08:31:00,199.589,199.602,199.58,199.6,29800000.0
2005-10-11 08:32:00,199.601,199.677,199.601,199.677,43100001.0
2005-10-11 08:33:00,199.667,199.679,199.648,199.658,76100001.0
2005-10-11 08:34:00,199.709,199.709,199.649,199.676,64300000.0
2005-10-11 08:35:00,199.653,199.715,199.653,199.715,43700000.0
2005-10-11 08:36:00,199.718,199.753,199.71,199.753,31100000.0
2005-10-11 08:37:00,199.739,199.765,199.733,199.746,82200000.0
2005-10-11 08:38:00,199.747,199.773,199.746,199.759,67900000.0
2005-10-11 08:39:00,199.751,199.763,199.731,199.731,97399999.0
2005-10-11 08:40:00,199.735,199.754,199.73,199.752,50300000.0
2005-10-11 08:41:00,199.751,199.752,199.7,199.7,81700002.0
2005-10-11 08:42:00,199.725,199.725,199.671,199.674,44300000.0
2005-10-11 08:43:00,199.673,199.685,199.646,199.646,43000000.0
2005-10-11 08:44:00,199.642,199.667,199.612,199.667,61300000.0
2005-10-11 08:45:00,199.664,199.681,199.637,199.666,42500000.0
2005-10-11 08:46:00,199.657,199.657,199.63,199.638,23100000.0
2005-10-11 08:47:00,199.619,199.642,199.61,199.63,53700001.0
2005-10-11 08:48:00,199.629,199.645,199.625,199.625,71800000.0
2005-10-11 08:49:00,199.602,199.619,199.596,199.596,84300001.0
2005-10-11 08:50:00,199.591,199.599,199.558,199.563,38800000.0
2005-10-11 08:51:00,199.542,199.578,199.542,199.578,60600000.0
2005-10-11 08:52:00,199.587,199.609,199.559,199.609,97800001.0
2005-10-11 08:53:00,199.602,199.616,199.6,199.61,52200001.0
2005-10-11 08:54:00,199.594,199.605,199.555,199.564,37200000.0
2005-10-11 08:55:00,199.57,199.601,199.57,199.601,38600001.0
2005-10-11 08:56:00,199.607,199.612,199.558,199.596,28300000.0
2005-10-11 08:57:00,199.583,199.625,199.583,199.603,69500000.0
2005-10-11 08:58:00,199.59,199.621,199.586,199.586,53800000.0
2005-10-11 08:59:00,199.585,199.591,199.561,199.568,72900001.0
2005-10-11 09:00:00,199.552,199.569,199.552,199.559,40200000.0
2005-10-11 09:01:00,199.54,199.561,199.54,199.559,62600000.0
2005-10-11 09:02:00,199.547,199.547,199.486,199.493,40999999.0
2005-10-11 09:03:00,199.475,199.486,199.455,199.465,66400001.0
2005-10-11 09:04:00,199.452,199.452,199.413,199.429,46500000.0
2005-10-11 09:05:00,199.42,199.452,199.395,199.452,42700000.0
2005-10-11 09:06:00,199.448,199.448,199.409,199.42,53000000.0
2005-10-11 09:07:00,199.409,199.445,199.405,199.44,70800000.0
2005-10-11 09:08:00,199.423,199.458,199.415,199.445,30200000.0
2005-10-11 09:09:00,199.453,199.472,199.446,199.456,38400000.0
2005-10-11 09:10:00,199.465,199.486,199.445,199.486,35300000.0
2005-10-11 09:11:00,199.485,199.485,199.468,199.468,33500000.0
2005-10-11 09:12:00,199.485,199.493,199.462,199.483,48100000.0
2005-10-11 09:13:00,199.476,199.505,199.476,199.488,36700000.0
2005-10-11 09:14:00,199.494,199.494,199.482,199.487,65700000.0
2005-10-11 09:15:00,199.484,199.522,199.482,199.487,82200000.0
2005-10-11 09:16:00,199.483,199.519,199.476,199.519,19300000.0
2005-10-11 09:17:00,199.522,199.522,199.498,199.508,75600001.0
2005-10-11 09:18:00,199.5,199.509,199.485,199.505,32300000.0
2005-10-11 09:19:00,199.509,199.527,199.509,199.527,32800000.0
2005-10-11 09:20:00,199.549,199.556,199.512,199.535,40700000.0
2005-10-11 09:21:00,199.529,199.54,199.506,199.532,23600000.0
2005-10-11 09:22:00,199.509,199.54,199.509,199.524,58700001.0
2005-10-11 09:23:00,199.533,199.542,199.521,199.538,36000000.0
2005-10-11 09:24:00,199.531,199.563,199.52,199.563,62599999.0
2005-10-11 09:25:00,199.568,199.585,199.551,199.551,60200001.0
2005-10-11 09:26:00,199.552,199.557,199.517,199.517,37000000.0
2005-10-11 09:27:00,199.514,199.52,199.506,199.507,32400000.0
2005-10-11 09:28:00,199.504,199.504,199.464,199.473,44200000.0
2005-10-11 09:29:00,199.45,199.471,199.448,199.451,65599999.0
2005-10-11 09:30:00,199.439,199.439,199.428,199.434,25200000.0
2005-10-11 09:31:00,199.428,199.442,199.411,199.442,76500000.0
2005-10-11 09:32:00,199.461,199.471,199.456,199.463,77600000.0
2005-10-11 09:33:00,199.455,199.455,199.398,199.398,45400000.0
2005-10-11 09:34:00,199.401,199.408,199.352,199.355,80300001.0
2005-10-11 09:35:00,199.352,199.357,199.306,199.343,57599999.0
2005-10-11 09:36:00,199.329,199.342,199.317,199.336,70799999.0
2005-10-11 09:37:00,199.327,199.355,199.288,199.355,62600000.0
2005-10-11 09:38:00,199.352,199.378,199.352,199.368,43700000.0
2005-10-11 09:39:00,199.378,199.382,199.356,199.363,39900000.0
2005-10-11 09:40:00,199.377,199.388,199.361,199.362,32200000.0
2005-10-11 09:41:00,199.357,199.36,199.337,199.337,56000000.0
2005-10-11 09:42:00,199.336,199.362,199.336,199.353,29000000.0
2005-10-11 09:43:00,199.347,199.36,199.329,199.336,63500000.0
2005-10-11 09:44:00,199.306,199.334,199.278,199.298,27200000.0
2005-10-11 09:45:00,199.317,199.318,199.283,199.302,49900000.0
2005-10-11 09:46:00,199.309,199.309,199.263,199.302,45200000.0
2005-10-11 09:47:00,199.294,199.314,199.277,199.289,48100000.0
2005-10-11 09:48:00,199.277,199.308,199.275,199.308,63500000.0
2005-10-11 09:49:00,199.293,199.293,199.253,199.253,30300000.0
2005-10-11 09:50:00,199.258,199.289,199.25,199.262,60300000.0
2005-10-11 09:51:00,199.261,199.274,199.247,199.273,70600000.0
2005-10-11 09:52:00,199.279,199.285,199.268,199.268,79300000.0
2005-10-11 09:53:00,199.285,199.301,199.266,199.295,78500001.0
2005-10-11 09:54:00,199.293,199.305,199.267,199.29,92199998.0
2005-10-11 09:55:00,199.309,199.309,199.281,199.304,72700001.0
2005-10-11 09:56:00,199.323,199.342,199.316,199.327,28400000.0
2005-10-11 09:57:00,199.311,199.333,199.311,199.317,73800000.0
2005-10-11 09:58:00,199.321,199.321,199.299,199.314,34000000.0
2005-10-11 09:59:00,199.339,199.398,199.339,199.385,47300000.0
2005-10-11 10:00:00,199.395,199.395,199.362,199.367,73200000.0
2005-10-11 10:01:00,199.361,199.371,199.345,199.353,109100001.0
2005-10-11 10:02:00,199.374,199.378,199.359,199.365,43400000.0
2005-10-11 10:03:00,199.348,199.348,199.33,199.34,15200000.0
2005-10-11 10:04:00,199.324,199.345,199.319,199.345,48000000.0
2005-10-11 10:05:00,199.351,199.351,199.329,199.345,47200000.0
2005-10-11 10:06:00,199.347,199.347,199.312,199.32,33399999.0
2005-10-11 10:07:00,199.34,199.356,199.329,199.347,79700001.0
2005-10-11 10:08:00,199.341,199.357,199.318,199.323,49500000.0
2005-10-11 10:09:00,199.352,199.387,199.331,199.331,61400002.0
2005-10-11 10:10:00,199.324,199.388,199.324,199.385,21600000.0
2005-10-11 10:11:00,199.385,199.409,199.382,199.402,32700000.0
2005-10-11 10:12:00,199.396,199.396,199.371,199.39,49599999.0
2005-10-11 10:13:00,199.367,199.372,199.358,199.358,77900002.0
2005-10-11 10:14:00,199.359,199.373,199.359,199.373,17100000.0
2005-10-11 10:15:00,199.363,199.383,199.35,199.383,44600000.0
2005-10-11 10:16:00,199.402,199.411,199.381,199.381,53100001.0
2005-10-11 10:17:00,199.367,199.387,199.363,199.387,61600000.0
2005-10-11 10:18:00,199.368,199.381,199.352,199.378,55700000.0
2005-10-11 10:19:00,199.375,199.375,199.335,199.341,84700001.0
2005-10-11 10:20:00,199.303,199.335,199.274,199.335,35900000.0
2005-10-11 10:21:00,199.356,199.361,199.334,199.335,45300000.0
2005-10-11 10:22:00,199.35,199.358,199.341,199.346,62399999.0
2005-10-11 10:23:00,199.354,199.377,199.353,199.377,84400000.0
2005-10-11 10:24:00,199.388,199.405,199.379,199.405,19600000.0
2005-10-11 10:25:00,199.409,199.416,199.389,199.389,30600000.0
2005-10-11 10:26:00,199.37,199.37,199.318,199.325,30100000.0
2005-10-11 10:27:00,199.325,199.345,199.325,199.335,51000000.0
2005-10-11 10:28:00,199.34,199.35,199.324,199.347,13500000.0
2005-10-11 10:29:00,199.366,199.366,199.341,199.346,57300000.0
2005-10-11 10:30:00,199.353,199.353,199.113,199.262,81400001.0
2005-10-11 10:31:00,199.291,199.303,199.271,199.271,39800000.0
2005-10-11 10:32:00,199.26,199.26,199.205,199.205,65700000.0
2005-10-11 10:33:00,199.201,199.201,199.168,199.176,61000000.0
2005-10-11 10:34:00,199.184,199.218,199.171,199.202,61399999.0
2005-10-11 10:35:00,199.209,199.212,199.171,199.171,46400000.0
2005-10-11 10:36:00,199.191,199.206,199.185,199.195,53400001.0
2005-10-11 10:37:00,199.192,199.23,199.192,199.23,34500000.0
2005-10-11 10:38:00,199.226,199.249,199.218,199.223,62600000.0
2005-10-11 10:39:00,199.214,199.266,199.212,199.266,25500000.0
2005-10-11 10:40:00,199.279,199.295,199.276,199.278,44200000.0
2005-10-11 10:41:00,199.282,199.311,199.282,199.29,31000000.0
2005-10-11 10:42:00,199.284,199.329,199.284,199.329,53800000.0
2005-10-11 10:43:00,199.328,199.391,199.324,199.39,56800000.0
2005-10-11 10:44:00,199.393,199.393,199.348,199.354,56100000.0
2005-10-11 10:45:00,199.364,199.364,199.328,199.328,29500000.0
2005-10-11 10:46:00,199.309,199.324,199.29,199.296,61800001.0
2005-10-11 10:47:00,199.308,199.33,199.283,199.283,69900000.0
2005-10-11 10:48:00,199.273,199.318,199.268,199.312,37700000.0
2005-10-11 10:49:00,199.309,199.332,199.3,199.313,59700000.0
2005-10-11 10:50:00,199.335,199.37,199.335,199.357,22300000.0
2005-10-11 10:51:00,199.382,199.414,199.378,199.397,45500000.0
2005-10-11 10:52:00,199.395,199.395,199.378,199.378,33800000.0
2005-10-11 10:53:00,199.384,199.416,199.384,199.402,34400000.0
2005-10-11 10:54:00,199.419,199.432,199.393,199.407,62600000.0
2005-10-11 10:55:00,199.429,199.473,199.429,199.454,60300000.0
2005-10-11 10:56:00,199.484,199.549,199.479,199.549,35600000.0
2005-10-11 10:57:00,199.559,199.6,199.543,199.544,33800000.0
2005-10-11 10:58:00,199.527,199.571,199.526,199.565,59600001.0
2005-10-11 10:59:00,199.544,199.554,199.499,199.503,41100000.0
2005-10-11 11:00:00,199.495,199.495,199.464,199.467,24500000.0
2005-10-11 11:01:00,199.468,199.487,199.454,199.471,56100000.0
2005-10-11 11:02:00,199.441,199.478,199.414,199.469,69900000.0
2005-10-11 11:03:00,199.453,199.467,199.445,199.458,27200000.0
2005-10-11 11:04:00,199.458,199.489,199.458,199.467,27600000.0
2005-10-11 11:05:00,199.463,199.5,199.463,199.48,52200000.0
2005-10-11 11:06:00,199.483,199.524,199.476,199.524,20300000.0
2005-10-11 11:07:00,199.516,199.55,199.513,199.513,39500000.0
2005-10-11 11:08:00,199.507,199.548,199.482,199.548,34500000.0
2005-10-11 11:09:00,199.553,199.57,199.552,199.552,65799999.0
2005-10-11 11:10:00,199.562,199.584,199.56,199.572,39400000.0
2005-10-11 11:11:00,199.559,199.559,199.544,199.554,21900000.0
2005-10-11 11:12:00,199.56,199.561,199.544,199.561,33000000.0
2005-10-11 11:13:00,199.559,199.563,199.543,199.545,42600000.0
2005-10-11 11:14:00,199.55,199.565,199.534,199.534,26800000.0
2005-10-11 11:15:00,199.525,199.525,199.477,199.51,103400000.0
2005-10-11 11:16:00,199.515,199.521,199.498,199.519,31500000.0
2005-10-11 11:17:00,199.463,199.497,199.453,199.479,45000000.0
2005-10-11 11:18:00,199.509,199.525,199.498,199.509,43900001.0
2005-10-11 11:19:00,199.518,199.526,199.489,199.489,25000000.0
2005-10-11 11:20:00,199.484,199.494,199.443,199.443,40400000.0
2005-10-11 11:21:00,199.447,199.447,199.428,199.44,18000000.0
2005-10-11 11:22:00,199.445,199.458,199.445,199.449,60000000.0
2005-10-11 11:23:00,199.469,199.542,199.469,199.534,37300000.0
2005-10-11 11:24:00,199.555,199.601,199.555,199.601,56599999.0
2005-10-11 11:25:00,199.601,199.608,199.585,199.6,48600001.0
2005-10-11 11:26:00,199.62,199.635,199.602,199.635,64300001.0
2005-10-11 11:27:00,199.626,199.655,199.617,199.655,27100000.0
2005-10-11 11:28:00,199.682,199.701,199.667,199.673,46200000.0
2005-10-11 11:29:00,199.693,199.693,199.647,199.647,48500001.0
2005-10-11 11:30:00,199.656,199.681,199.656,199.681,47100000.0
2005-10-11 11:31:00,199.711,199.718,199.697,199.715,59199999.0
2005-10-11 11:32:00,199.707,199.707,199.685,199.702,36799999.0
2005-10-11 11:33:00,199.712,199.737,199.712,199.728,45100000.0
2005-10-11 11:34:00,199.724,199.747,199.724,199.743,62600000.0
2005-10-11 11:35:00,199.757,199.769,199.753,199.76,49499999.0
2005-10-11 11:36:00,199.748,199.75,199.727,199.75,60500000.0
2005-10-11 11:37:00,199.741,199.741,199.709,199.741,41500000.0
2005-10-11 11:38:00,199.762,199.848,199.762,199.848,49500001.0
2005-10-11 11:39:00,199.831,199.832,199.797,199.832,51500000.0
2005-10-11 11:40:00,199.83,199.858,199.817,199.821,42500000.0
2005-10-11 11:41:00,199.795,199.818,199.786,199.8,87600000.0
2005-10-11 11:42:00,199.793,199.815,199.79,199.807,68300000.0
2005-10-11 11:43:00,199.816,199.824,199.77,199.791,65899999.0
2005-10-11 11:44:00,199.84,199.847,199.799,199.799,35600000.0
2005-10-11 11:45:00,199.791,199.809,199.788,199.805,93200001.0
2005-10-11 11:46:00,199.807,199.807,199.78,199.787,38300000.0
2005-10-11 11:47:00,199.77,199.824,199.756,199.816,34599999.0
2005-10-11 11:48:00,199.808,199.891,199.805,199.891,39000000.0
2005-10-11 11:49:00,199.903,199.926,199.894,199.913,55700000.0
2005-10-11 11:50:00,199.918,199.936,199.908,199.913,27100000.0
2005-10-11 11:51:00,199.942,199.947,199.908,199.909,76199999.0
2005-10-11 11:52:00,199.908,199.93,199.906,199.93,39199999.0
2005-10-11 11:53:00,199.936,199.941,199.889,199.941,89100000.0
2005-10-11 11:54:00,199.962,199.962,199.929,199.939,29900000.0
2005-10-11 11:55:00,199.95,199.98,199.943,199.98,57399999.0
2005-10-11 11:56:00,199.963,199.98,199.923,199.98,35000000.0
2005-10-11 11:57:00,199.991,199.991,199.955,199.955,36300000.0
2005-10-11 11:58:00,199.93,199.94,199.902,199.902,56500001.0
2005-10-11 11:59:00,199.911,199.913,199.893,199.896,60200001.0
2005-10-11 12:00:00,199.914,199.914,199.876,199.898,49899999.0
2005-10-11 12:01:00,199.888,199.894,199.875,199.875,41700000.0
2005-10-11 12:02:00,199.873,199.881,199.861,199.876,37000000.0
2005-10-11 12:03:00,199.89,199.892,199.858,199.875,27500000.0
2005-10-11 12:04:00,199.872,199.883,199.861,199.863,76800000.0
2005-10-11 12:05:00,199.844,199.844,199.807,199.814,55800000.0
2005-10-11 12:06:00,199.83,199.838,199.807,199.831,44000000.0
2005-10-11 12:07:00,199.862,199.879,199.839,199.876,53700000.0
2005-10-11 12:08:00,199.877,199.891,199.871,199.879,54500000.0
2005-10-11 12:09:00,199.867,199.867,199.852,199.853,40500001.0
2005-10-11 12:10:00,199.848,199.848,199.806,199.826,56800000.0
2005-10-11 12:11:00,199.839,199.85,199.805,199.849,76200001.0
2005-10-11 12:12:00,199.86,199.865,199.828,199.857,66300001.0
2005-10-11 12:13:00,199.827,199.841,199.77,199.841,47700000.0
2005-10-11 12:14:00,199.857,199.883,199.835,199.883,61300000.0
2005-10-11 12:15:00,199.895,199.918,199.894,199.899,73199999.0
2005-10-11 12:16:00,199.901,199.901,199.866,199.883,53900000.0
2005-10-11 12:17:00,199.885,199.885,199.847,199.868,77500001.0
2005-10-11 12:18:00,199.856,199.868,199.845,199.868,29600000.0
2005-10-11 12:19:00,199.875,199.888,199.858,199.879,49100000.0
2005-10-11 12:20:00,199.852,199.852,199.823,199.828,95500002.0
2005-10-11 12:21:00,199.831,199.877,199.821,199.821,113700000.0
2005-10-11 12:22:00,199.822,199.831,199.814,199.814,37000000.0
2005-10-11 12:23:00,199.812,199.823,199.798,199.823,40500000.0
2005-10-11 12:24:00,199.828,199.834,199.819,199.823,67800000.0
2005-10-11 12:25:00,199.811,199.811,199.756,199.808,62700000.0
2005-10-11 12:26:00,199.805,199.822,199.791,199.818,37700000.0
2005-10-11 12:27:00,199.791,199.791,199.765,199.785,25800000.0
2005-10-11 12:28:00,199.784,199.807,199.762,199.791,26300000.0
2005-10-11 12:29:00,199.776,199.788,199.753,199.775,49999999.0
2005-10-11 12:30:00,199.753,199.785,199.734,199.77,24300000.0
2005-10-11 12:31:00,199.769,199.772,199.749,199.771,58800001.0
2005-10-11 12:32:00,199.786,199.801,199.758,199.768,60400000.0
2005-10-11 12:33:00,199.767,199.773,199.76,199.773,34100000.0
2005-10-11 12:34:00,199.779,199.804,199.779,199.804,20700000.0
2005-10-11 12:35:00,199.808,199.808,199.777,199.79,43099999.0
2005-10-11 12:36:00,199.767,199.799,199.759,199.783,57799999.0
2005-10-11 12:37:00,199.791,199.791,199.766,199.785,70099999.0
2005-10-11 12:38:00,199.804,199.881,199.802,199.877,71000000.0
2005-10-11 12:39:00,199.864,199.963,199.864,199.963,75000000.0
2005-10-11 12:40:00,199.985,199.985,199.935,199.965,51100000.0
2005-10-11 12:41:00,199.967,199.967,199.913,199.913,77600001.0
2005-10-11 12:42:00,199.903,199.925,199.877,199.897,74100000.0
2005-10-11 12:43:00,199.936,199.939,199.907,199.907,59200000.0
2005-10-11 12:44:00,199.921,199.927,199.887,199.903,61099999.0
2005-10-11 12:45:00,199.93,199.972,199.93,199.959,21700000.0
2005-10-11 12:46:00,199.963,200.003,199.963,199.987,29400000.0
2005-10-11 12:47:00,199.995,200.01,199.935,200.01,39900000.0
2005-10-11 12:48:00,200.005,200.012,199.981,199.992,21000000.0
2005-10-11 12:49:00,199.977,199.977,199.92,199.92,85699999.0
2005-10-11 12:50:00,199.936,199.967,199.936,199.967,42400000.0
2005-10-11 12:51:00,199.966,199.966,199.93,199.96,58500000.0
2005-10-11 12:52:00,199.95,199.98,199.938,199.974,49500000.0
2005-10-11 12:53:00,199.976,199.999,199.965,199.982,46800001.0
2005-10-11 12:54:00,200.004,200.012,199.975,200.012,54100000.0
2005-10-11 12:55:00,200.016,200.062,200.016,200.062,26600000.0
2005-10-11 12:56:00,200.059,200.066,200.042,200.042,45400000.0
2005-10-11 12:57:00,200.028,200.082,200.015,200.078,49500001.0
2005-10-11 12:58:00,200.084,200.092,200.061,200.063,55400000.0
2005-10-11 12:59:00,200.064,200.098,200.057,200.068,80299999.0
2005-10-11 13:00:00,200.07,200.087,200.02,200.025,72500000.0
2005-10-11 13:01:00,200.027,200.044,200.014,200.026,57600000.0
2005-10-11 13:02:00,200.018,200.037,200.018,200.037,96999998.0
2005-10-11 13:03:00,200.037,200.04,199.991,200.04,78000000.0
2005-10-11 13:04:00,200.029,200.029,199.944,199.97,35500000.0
2005-10-11 13:05:00,200.013,200.013,199.968,199.968,58900000.0
2005-10-11 13:06:00,199.957,199.988,199.957,199.975,55600001.0
2005-10-11 13:07:00,199.963,199.985,199.963,199.967,51500000.0
2005-10-11 13:08:00,199.976,199.989,199.924,199.976,76800000.0
2005-10-11 13:09:00,199.963,199.981,199.93,199.972,37300000.0
2005-10-11 13:10:00,199.961,199.988,199.957,199.962,45800000.0
2005-10-11 13:11:00,199.991,200.016,199.961,200.015,31200000.0
2005-10-11 13:12:00,200.011,200.011,199.954,199.985,67700001.0
2005-10-11 13:13:00,199.991,200.005,199.991,199.997,43800001.0
2005-10-11 13:14:00,200.011,200.011,199.978,199.997,71700000.0
2005-10-11 13:15:00,199.974,199.981,199.948,199.948,40200000.0
2005-10-11 13:16:00,199.946,199.946,199.93,199.93,58900000.0
2005-10-11 13:17:00,199.923,199.924,199.891,199.907,74400000.0
2005-10-11 13:18:00,199.933,199.933,199.903,199.93,74800001.0
2005-10-11 13:19:00,199.917,199.92,199.892,199.907,35100000.0
2005-10-11 13:20:00,199.899,199.907,199.869,199.896,65300000.0
2005-10-11 13:21:00,199.883,199.885,199.847,199.875,43299999.0
2005-10-11 13:22:00,199.866,199.895,199.866,199.881,44600000.0
2005-10-11 13:23:00,199.903,199.903,199.878,199.89,97600000.0
2005-10-11 13:24:00,199.883,199.9,199.872,199.9,38200000.0
2005-10-11 13:25:00,199.88,199.92,199.88,199.917,76800000.0
2005-10-11 13:26:00,199.928,199.928,199.892,199.895,32800000.0
2005-10-11 13:27:00,199.868,199.876,199.856,199.856,6200000.0
2005-10-11 13:28:00,199.818,199.818,199.778,199.778,59200001.0
2005-10-11 13:29:00,199.772,199.785,199.769,199.769,19100000.0
2005-10-11 13:30:00,199.752,199.784,199.748,199.775,34300000.0
2005-10-11 13:31:00,199.774,199.788,199.744,199.762,71900000.0
2005-10-11 13:32:00,199.806,199.841,199.806,199.814,46400000.0
2005-10-11 13:33:00,199.827,199.867,199.827,199.86,13400000.0
2005-10-11 13:34:00,199.833,199.833,199.82,199.833,24900000.0
2005-10-11 13:35:00,199.837,199.854,199.803,199.803,37000001.0
2005-10-11 13:36:00,199.83,199.843,199.83,199.84,35500000.0
2005-10-11 13:37:00,199.822,199.822,199.793,199.793,50100000.0
2005-10-11 13:38:00,199.794,199.796,199.721,199.721,29000000.0
2005-10-11 13:39:00,199.708,199.745,199.695,199.697,55900000.0
2005-10-11 13:40:00,199.747,199.764,199.724,199.75,70900001.0
2005-10-11 13:41:00,199.769,199.769,199.753,199.753,22300000.0
2005-10-11 13:42:00,199.754,199.759,199.72,199.746,45599999.0
2005-10-11 13:43:00,199.767,199.767,199.754,199.754,63399999.0
2005-10-11 13:44:00,199.756,199.81,199.752,199.81,71900001.0
2005-10-11 13:45:00,199.789,199.792,199.738,199.776,50300000.0
2005-10-11 13:46:00,199.796,199.819,199.796,199.815,36300000.0
2005-10-11 13:47:00,199.82,199.824,199.795,199.815,79099999.0
2005-10-11 13:48:00,199.821,199.832,199.81,199.81,53599999.0
2005-10-11 13:49:00,199.799,199.825,199.793,199.825,67700001.0
2005-10-11 13:50:00,199.836,199.836,199.818,199.835,25100000.0
2005-10-11 13:51:00,199.84,199.84,199.814,199.82,61500002.0
2005-10-11 13:52:00,199.819,199.826,199.799,199.799,16100000.0
2005-10-11 13:53:00,199.787,199.814,199.78,199.786,35900000.0
2005-10-11 13:54:00,199.762,199.788,199.76,199.777,33900000.0
2005-10-11 13:55:00,199.771,199.806,199.743,199.806,45400000.0
2005-10-11 13:56:00,199.795,199.795,199.777,199.791,22000000.0
2005-10-11 13:57:00,199.812,199.812,199.756,199.793,34200000.0
2005-10-11 13:58:00,199.788,199.81,199.754,199.81,53400000.0
2005-10-11 13:59:00,199.817,199.817,199.762,199.778,57300000.0
2005-10-11 14:00:00,199.76,199.775,199.759,199.775,35000000.0
2005-10-11 14:01:00,199.781,199.787,199.774,199.776,49200000.0
2005-10-11 14:02:00,199.772,199.783,199.756,199.783,38400000.0
2005-10-11 14:03:00,199.767,199.791,199.758,199.773,56900000.0
2005-10-11 14:04:00,199.759,199.788,199.751,199.788,43700000.0
2005-10-11 14:05:00,199.786,199.786,199.758,199.774,12300000.0
2005-10-11 14:06:00,199.762,199.782,199.742,199.772,30300000.0
2005-10-11 14:07:00,199.778,199.79,199.759,199.78,68900000.0
2005-10-11 14:08:00,199.76,199.78,199.7,199.78,84000001.0
2005-10-11 14:09:00,199.688,199.758,199.688,199.758,34199999.0
2005-10-11 14:10:00,199.764,199.786,199.752,199.778,31300000.0
2005-10-11 14:11:00,199.764,199.809,199.748,199.8,58499999.0
2005-10-11 14:12:00,199.812,199.827,199.765,199.789,66400000.0
2005-10-11 14:13:00,199.798,199.821,199.793,199.805,27800000.0
2005-10-11 14:14:00,199.796,199.796,199.76,199.773,53900000.0
2005-10-11 14:15:00,199.779,199.779,199.732,199.732,54800000.0
2005-10-11 14:16:00,199.752,199.773,199.752,199.769,69099999.0
2005-10-11 14:17:00,199.757,199.757,199.742,199.745,25500000.0
2005-10-11 14:18:00,199.737,199.745,199.727,199.737,55800000.0
2005-10-11 14:19:00,199.749,199.765,199.74,199.765,41100000.0
2005-10-11 14:20:00,199.765,199.791,199.764,199.787,99700000.0
2005-10-11 14:21:00,199.78,199.78,199.737,199.737,21600000.0
2005-10-11 14:22:00,199.714,199.737,199.713,199.728,39100000.0
2005-10-11 14:23:00,199.734,199.734,199.71,199.714,50199999.0
2005-10-11 14:24:00,199.715,199.748,199.702,199.723,42800000.0
2005-10-11 14:25:00,199.732,199.733,199.684,199.687,69900000.0
2005-10-11 14:26:00,199.68,199.68,199.653,199.658,73000001.0
2005-10-11 14:27:00,199.667,199.679,199.666,199.679,42100000.0
2005-10-11 14:28:00,199.676,199.688,199.675,199.68,67999999.0
2005-10-11 14:29:00,199.681,199.717,199.681,199.689,58100000.0
2005-10-11 14:30:00,199.669,199.711,199.669,199.708,61800000.0
2005-10-11 14:31:00,199.71,199.742,199.704,199.741,42000000.0
2005-10-11 14:32:00,199.746,199.754,199.736,199.748,28100000.0
2005-10-11 14:33:00,199.733,199.76,199.722,199.76,112799999.0
2005-10-11 14:34:00,199.773,199.774,199.737,199.752,68200000.0
2005-10-11 14:35:00,199.751,199.767,199.736,199.745,41800000.0
2005-10-11 14:36:00,199.732,199.754,199.722,199.727,60500001.0
2005-10-11 14:37:00,199.714,199.729,199.71,199.71,36300000.0
2005-10-11 14:38:00,199.706,199.718,199.7,199.7,62200000.0
2005-10-11 14:39:00,199.694,199.721,199.694,199.712,61199999.0
2005-10-11 14:40:00,199.71,199.71,199.679,199.685,13100000.0
2005-10-11 14:41:00,199.703,199.706,199.691,199.691,42100000.0
2005-10-11 14:42:00,199.704,199.705,199.658,199.672,64999999.0
2005-10-11 14:43:00,199.695,199.703,199.65,199.68,64100001.0
2005-10-11 14:44:00,199.685,199.685,199.612,199.647,41700001.0
2005-10-11 14:45:00,199.675,199.698,199.619,199.619,58700000.0
2005-10-11 14:46:00,199.679,199.699,199.679,199.681,45100000.0
2005-10-11 14:47:00,199.717,199.762,199.687,199.699,49000001.0
2005-10-11 14:48:00,199.706,199.706,199.681,199.7,45000000.0
2005-10-11 14:49:00,199.691,199.691,199.676,199.685,45100000.0
2005-10-11 14:50:00,199.683,199.683,199.626,199.66,71800001.0
2005-10-11 14:51:00,199.648,199.669,199.641,199.662,78999999.0
2005-10-11 14:52:00,199.672,199.677,199.651,199.668,26400000.0
2005-10-11 14:53:00,199.675,199.695,199.661,199.668,62699999.0
2005-10-11 14:54:00,199.661,199.716,199.645,199.716,65300001.0
2005-10-11 14:55:00,199.707,199.707,199.662,199.704,50600000.0
2005-10-11 14:56:00,199.729,199.729,199.699,199.704,38900000.0
2005-10-11 14:57:00,199.669,199.722,199.669,199.71,9800000.0
2005-10-11 14:58:00,199.719,199.727,199.719,199.727,66999999.0
2005-10-11 14:59:00,199.721,199.743,199.715,199.715,13500000.0
2005-10-11 15:00:00,199.684,199.718,199.666,199.705,28000000.0
2005-10-11 15:01:00,199.705,199.717,199.702,199.702,24800000.0
2005-10-11 15:02:00,199.681,199.697,199.672,199.677,30300000.0
2005-10-11 15:03:00,199.665,199.693,199.665,199.668,30200000.0
2005-10-11 15:04:00,199.669,199.681,199.669,199.679,41000000.0
2005-10-11 15:05:00,199.663,199.686,199.661,199.683,61000000.0
2005-10-11 15:06:00,199.645,199.679,199.645,199.666,30400000.0
2005-10-11 15:07:00,199.699,199.699,199.668,199.676,89900000.0
2005-10-11 15:08:00,199.679,199.679,199.655,199.665,34800000.0
2005-10-11 15:09:00,199.669,199.677,199.648,199.648,27600000.0
2005-10-11 15:10:00,199.63,199.657,199.63,199.654,110199998.0
2005-10-11 15:11:00,199.641,199.641,199.626,199.638,23800000.0
2005-10-11 15:12:00,199.62,199.62,199.579,199.579,28200000.0
2005-10-11 15:13:00,199.567,199.621,199.567,199.599,53000000.0
2005-10-11 15:14:00,199.6,199.614,199.587,199.605,64100000.0
2005-10-11 15:15:00,199.584,199.584,199.561,199.573,18300000.0
2005-10-11 15:16:00,199.571,199.587,199.553,199.575,51100000.0
2005-10-11 15:17:00,199.569,199.575,199.545,199.575,51400000.0
2005-10-11 15:18:00,199.572,199.572,199.553,199.568,31300000.0
2005-10-11 15:19:00,199.571,199.58,199.55,199.56,59500001.0
2005-10-11 15:20:00,199.557,199.578,199.557,199.578,40699999.0
2005-10-11 15:21:00,199.553,199.594,199.531,199.587,39000000.0
2005-10-11 15:22:00,199.575,199.604,199.575,199.596,40900000.0
2005-10-11 15:23:00,199.591,199.616,199.591,199.616,37900000.0
2005-10-11 15:24:00,199.62,199.62,199.577,199.579,50800000.0
2005-10-11 15:25:00,199.576,199.585,199.556,199.585,73400001.0
2005-10-11 15:26:00,199.583,199.587,199.555,199.561,66499999.0
2005-10-11 15:27:00,199.55,199.582,199.55,199.568,48100000.0
2005-10-11 15:28:00,199.551,199.551,199.505,199.519,78400001.0
2005-10-11 15:29:00,199.527,199.542,199.517,199.53,52700001.0
2005-10-11 15:30:00,199.517,199.532,199.514,199.528,79300002.0
2005-10-11 15:31:00,199.526,199.562,199.526,199.528,45800000.0
2005-10-11 15:32:00,199.527,199.557,199.524,199.536,17000000.0
2005-10-11 15:33:00,199.538,199.568,199.519,199.553,37600000.0
2005-10-11 15:34:00,199.531,199.58,199.528,199.567,58700000.0
2005-10-11 15:35:00,199.558,199.569,199.556,199.569,18100000.0
2005-10-11 15:36:00,199.602,199.602,199.583,199.591,61500001.0
2005-10-11 15:37:00,199.581,199.583,199.562,199.573,50100000.0
2005-10-11 15:38:00,199.585,199.601,199.584,199.584,64000000.0
2005-10-11 15:39:00,199.573,199.573,199.535,199.535,13400000.0
2005-10-11 15:40:00,199.52,199.52,199.479,199.481,40999999.0
2005-10-11 15:41:00,199.474,199.491,199.425,199.425,45800000.0
2005-10-11 15:42:00,199.399,199.477,199.399,199.464,42700000.0
2005-10-11 15:43:00,199.477,199.485,199.451,199.462,67700000.0
2005-10-11 15:44:00,199.485,199.521,199.485,199.487,19700000.0
2005-10-11 15:45:00,199.471,199.506,199.471,199.493,50700000.0
2005-10-11 15:46:00,199.515,199.536,199.506,199.513,42700000.0
2005-10-11 15:47:00,199.484,199.49,199.459,199.459,37700000.0
2005-10-11 15:48:00,199.439,199.449,199.396,199.428,54500000.0
2005-10-11 15:49:00,199.439,199.448,199.413,199.445,71200000.0
2005-10-11 15:50:00,199.453,199.485,199.452,199.485,31600000.0
2005-10-11 15:51:00,199.489,199.489,199.471,199.485,51400000.0
2005-10-11 15:52:00,199.468,199.477,199.424,199.424,60300000.0
2005-10-11 15:53:00,199.436,199.436,199.401,199.401,36000000.0
2005-10-11 15:54:00,199.389,199.389,199.356,199.385,42300000.0
2005-10-11 15:55:00,199.398,199.409,199.395,199.399,45400000.0
2005-10-11 15:56:00,199.383,199.391,199.362,199.362,39800000.0
2005-10-11 15:57:00,199.358,199.392,199.353,199.39,20500000.0
2005-10-11 15:58:00,199.397,199.398,199.383,199.383,34000000.0
2005-10-11 15:59:00,199.383,199.416,199.382,199.416,38500000.0
2005-10-11 16:00:00,199.406,199.45,199.395,199.443,32700000.0
2005-10-11 16:01:00,199.443,199.443,199.424,199.43,51500000.0
2005-10-11 16:02:00,199.416,199.421,199.391,199.404,33800000.0
2005-10-11 16:03:00,199.408,199.445,199.395,199.445,63800000.0
2005-10-11 16:04:00,199.458,199.483,199.441,199.472,77399998.0
2005-10-11 16:05:00,199.502,199.542,199.502,199.535,35499999.0
2005-10-11 16:06:00,199.524,199.542,199.514,199.523,57000000.0
2005-10-11 16:07:00,199.508,199.525,199.48,199.48,76499999.0
2005-10-11 16:08:00,199.49,199.502,199.431,199.449,18800000.0
2005-10-11 16:09:00,199.452,199.473,199.44,199.473,61300000.0
2005-10-11 16:10:00,199.441,199.441,199.392,199.411,46300000.0
2005-10-11 16:11:00,199.405,199.411,199.39,199.411,16000000.0
2005-10-11 16:12:00,199.441,199.452,199.429,199.443,25300000.0
2005-10-11 16:13:00,199.428,199.452,199.419,199.452,32400000.0
2005-10-11 16:14:00,199.452,199.466,199.445,199.454,31300000.0
2005-10-11 16:15:00,199.458,199.468,199.442,199.468,34000000.0
2005-10-11 16:16:00,199.451,199.486,199.438,199.458,53900000.0
2005-10-11 16:17:00,199.478,199.534,199.478,199.534,31100000.0
2005-10-11 16:18:00,199.541,199.564,199.54,199.555,29200000.0
2005-10-11 16:19:00,199.557,199.557,199.524,199.524,56900000.0
2005-10-11 16:20:00,199.513,199.523,199.498,199.515,46200000.0
2005-10-11 16:21:00,199.529,199.537,199.502,199.519,86600001.0
2005-10-11 16:22:00,199.535,199.559,199.533,199.557,65299999.0
2005-10-11 16:23:00,199.542,199.558,199.525,199.525,82600001.0
2005-10-11 16:24:00,199.554,199.554,199.529,199.537,35400000.0
2005-10-11 16:25:00,199.571,199.579,199.552,199.557,25200000.0
2005-10-11 16:26:00,199.547,199.553,199.542,199.545,49999999.0
2005-10-11 16:27:00,199.541,199.58,199.537,199.578,70200000.0
2005-10-11 16:28:00,199.561,199.623,199.559,199.623,61100001.0
2005-10-11 16:29:00,199.638,199.64,199.621,199.63,45799999.0
2005-10-11 16:30:00,199.616,199.641,199.616,199.63,72200000.0
2005-10-11 16:31:00,199.629,199.658,199.615,199.615,60900000.0
2005-10-11 16:32:00,199.608,199.63,199.607,199.63,74400000.0
2005-10-11 16:33:00,199.617,199.617,199.589,199.589,26700000.0
2005-10-11 16:34:00,199.587,199.612,199.587,199.595,65900000.0
2005-10-11 16:35:00,199.598,199.616,199.598,199.616,60900000.0
2005-10-11 16:36:00,199.609,199.609,199.568,199.572,22700000.0
2005-10-11 16:37:00,199.581,199.595,199.576,199.582,42800000.0
2005-10-11 16:38:00,199.557,199.578,199.541,199.576,76300002.0
2005-10-11 16:39:00,199.6,199.663,199.6,199.658,38900000.0
2005-10-11 16:40:00,199.664,199.687,199.664,199.67,18200000.0
2005-10-11 16:41:00,199.677,199.677,199.645,199.658,84799999.0
2005-10-11 16:42:00,199.668,199.673,199.65,199.658,49200000.0
2005-10-11 16:43:00,199.638,199.638,199.607,199.607,27700000.0
2005-10-11 16:44:00,199.609,199.62,199.562,199.562,43300000.0
2005-10-11 16:45:00,199.556,199.57,199.551,199.566,61400000.0
2005-10-11 16:46:00,199.569,199.59,199.547,199.547,46200000.0
2005-10-11 16:47:00,199.569,199.59,199.567,199.59,47300000.0
2005-10-11 16:48:00,199.578,199.578,199.527,199.549,35100000.0
2005-10-11 16:49:00,199.547,199.556,199.526,199.556,39600000.0
2005-10-11 16:50:00,199.569,199.588,199.569,199.588,22900000.0
2005-10-11 16:51:00,199.591,199.602,199.543,199.551,99700001.0
2005-10-11 16:52:00,199.553,199.586,199.553,199.586,28700000.0
2005-10-11 16:53:00,199.596,199.627,199.593,199.608,93400000.0
2005-10-11 16:54:00,199.603,199.659,199.603,199.642,57300000.0
2005-10-11 16:55:00,199.64,199.668,199.64,199.653,75200000.0
2005-10-11 16:56:00,199.645,199.685,199.642,199.667,55300000.0
2005-10-11 16:57:00,199.669,199.709,199.657,199.697,30700000.0
2005-10-11 16:58:00,199.717,199.767,199.715,199.745,24500000.0
2005-10-11 16:59:00,199.741,199.741,199.714,199.721,45600000.0
2005-10-11 17:00:00,199.717,199.728,199.683,199.711,60500000.0
2005-10-11 17:01:00,199.714,199.733,199.69,199.724,42700000.0
2005-10-11 17:02:00,199.719,199.748,199.715,199.748,26900000.0
2005-10-11 17:03:00,199.747,199.787,199.746,199.777,105900001.0
2005-10-11 17:04:00,199.78,199.797,199.761,199.761,70999999.0
2005-10-11 17:05:00,199.764,199.8,199.764,199.787,30100000.0
2005-10-11 17:06:00,199.808,199.811,199.775,199.775,34400000.0
2005-10-11 17:07:00,199.759,199.765,199.745,199.762,81699999.0
2005-10-11 17:08:00,199.763,199.824,199.763,199.822,61000000.0
2005-10-11 17:09:00,199.798,199.798,199.775,199.78,25100000.0
2005-10-11 17:10:00,199.776,199.776,199.746,199.746,60100000.0
2005-10-11 17:11:00,199.744,199.758,199.711,199.711,42900000.0
2005-10-11 17:12:00,199.713,199.713,199.692,199.692,31800000.0
2005-10-11 17:13:00,199.709,199.726,199.691,199.715,48700001.0
2005-10-11 17:14:00,199.675,199.694,199.672,199.683,36399999.0
2005-10-11 17:15:00,199.689,199.715,199.664,199.715,31500000.0
2005-10-11 17:16:00,199.71,199.71,199.674,199.674,18400000.0
2005-10-11 17:17:00,199.659,199.688,199.64,199.688,36600000.0
2005-10-11 17:18:00,199.701,199.701,199.688,199.695,32200000.0
2005-10-11 17:19:00,199.71,199.71,199.674,199.683,63100000.0
2005-10-11 17:20:00,199.694,199.718,199.694,199.7,38500000.0
2005-10-11 17:21:00,199.722,199.743,199.722,199.735,41800000.0
2005-10-11 17:22:00,199.732,199.755,199.729,199.729,19900000.0
2005-10-11 17:23:00,199.691,199.705,199.671,199.691,51500000.0
2005-10-11 17:24:00,199.712,199.725,199.685,199.689,51399999.0
2005-10-11 17:25:00,199.689,199.705,199.673,199.705,58200000.0
2005-10-11 17:26:00,199.718,199.719,199.705,199.705,54800000.0
2005-10-11 17:27:00,199.687,199.732,199.673,199.732,29300000.0
2005-10-11 17:28:00,199.742,199.744,199.717,199.736,42900000.0
2005-10-11 17:29:00,199.755,199.757,199.725,199.725,53700000.0
2005-10-11 17:30:00,199.726,199.75,199.726,199.734,42500000.0
2005-10-11 17:31:00,199.721,199.746,199.721,199.739,83599998.0
2005-10-11 17:32:00,199.732,199.75,199.727,199.75,52200000.0
2005-10-11 17:33:00,199.744,199.75,199.72,199.743,44300000.0
2005-10-11 17:34:00,199.748,199.792,199.748,199.792,43500000.0
2005-10-11 17:35:00,199.788,199.804,199.788,199.79,62500000.0
2005-10-11 17:36:00,199.789,199.789,199.733,199.752,75600000.0
2005-10-11 17:37:00,199.767,199.767,199.749,199.75,31100000.0
2005-10-11 17:38:00,199.724,199.729,199.675,199.729,57500000.0
2005-10-11 17:39:00,199.703,199.749,199.676,199.749,43900000.0
2005-10-11 17:40:00,199.715,199.757,199.702,199.749,33600000.0
2005-10-11 17:41:00,199.758,199.766,199.726,199.726,50900000.0
2005-10-11 17:42:00,199.718,199.72,199.665,199.72,54999999.0
2005-10-11 17:43:00,199.719,199.719,199.689,199.714,54700000.0
2005-10-11 17:44:00,199.717,199.723,199.656,199.656,26100000.0
2005-10-11 17:45:00,199.728,199.728,199.681,199.707,29900000.0
2005-10-11 17:46:00,199.727,199.741,199.713,199.725,39400000.0
2005-10-11 17:47:00,199.756,199.764,199.734,199.734,51200000.0
2005-10-11 17:48:00,199.717,199.717,199.672,199.698,39000000.0
2005-10-11 17:49:00,199.74,199.763,199.738,199.75,54900001.0
2005-10-11 17:50:00,199.743,199.743,199.692,199.726,28200000.0
2005-10-11 17:51:00,199.736,199.736,199.7,199.723,48000000.0
2005-10-11 17:52:00,199.734,199.734,199.692,199.706,24700000.0
2005-10-11 17:53:00,199.709,199.709,199.653,199.698,47000000.0
2005-10-11 17:54:00,199.701,199.715,199.691,199.7,54700000.0
2005-10-11 17:55:00,199.689,199.7,199.667,199.7,14800000.0
2005-10-11 17:56:00,199.712,199.712,199.69,199.69,50600000.0
2005-10-11 17:57:00,199.646,199.701,199.637,199.699,31000000.0
2005-10-11 17:58:00,199.71,199.71,199.64,199.697,40700000.0
2005-10-11 17:59:00,199.7,199.719,199.683,199.687,72700000.0
2005-10-11 18:00:00,199.695,199.695,199.656,199.659,94300000.0
2005-10-11 18:01:00,199.71,199.74,199.707,199.733,509899999.0
2005-10-11 18:02:00,199.733,199.742,199.713,199.737,721699999.0
2005-10-11 18:03:00,199.732,199.75,199.711,199.725,535200001.0
2005-10-11 18:04:00,199.745,199.746,199.712,199.718,470600000.0
2005-10-11 18:05:00,199.731,199.733,199.7,199.708,816500001.0
2005-10-11 18:06:00,199.7,199.738,199.663,199.729,636800000.0
2005-10-11 18:07:00,199.73,199.739,199.7,199.705,665999999.0
2005-10-11 18:08:00,199.698,199.734,199.641,199.734,666999998.0
2005-10-11 18:09:00,199.715,199.725,199.684,199.684,505100000.0
2005-10-11 18:10:00,199.693,199.711,199.688,199.71,647500000.0
2005-10-11 18:11:00,199.687,199.707,199.661,199.686,388599999.0
2005-10-11 18:12:00,199.687,199.71,199.678,199.698,305300002.0
2005-10-11 18:13:00,199.703,199.726,199.697,199.721,517200004.0
2005-10-11 18:14:00,199.712,199.739,199.665,199.735,658799999.0
2005-10-11 18:15:00,199.768,199.802,199.734,199.79,762600004.0
2005-10-11 18:16:00,199.789,199.802,199.774,199.793,701900000.0
2005-10-11 18:17:00,199.792,199.792,199.715,199.766,200700001.0
2005-10-11 18:18:00,199.74,199.786,199.737,199.737,361299999.0
2005-10-11 18:19:00,199.71,199.774,199.71,199.774,510299999.0
2005-10-11 18:20:00,199.768,199.768,199.721,199.741,584299995.0
2005-10-11 18:21:00,199.757,199.811,199.757,199.798,517500001.0
2005-10-11 18:22:00,199.787,199.833,199.787,199.811,645100000.0
2005-10-11 18:23:00,199.85,199.865,199.828,199.846,848599996.0
2005-10-11 18:24:00,199.819,199.846,199.811,199.816,528599998.0
2005-10-11 18:25:00,199.805,199.845,199.78,199.816,465699998.0
2005-10-11 18:26:00,199.785,199.842,199.756,199.842,354799999.0
2005-10-11 18:27:00,199.859,199.884,199.836,199.855,396600002.0
2005-10-11 18:28:00,199.83,199.863,199.809,199.863,401600001.0
2005-10-11 18:29:00,199.864,199.864,199.799,199.862,455200001.0
2005-10-11 18:30:00,199.861,199.866,199.83,199.842,248599999.0
2005-10-11 18:31:00,199.842,199.851,199.817,199.835,395999999.0
2005-10-11 18:32:00,199.827,199.842,199.804,199.804,484100001.0
2005-10-11 18:33:00,199.802,199.814,199.774,199.784,501399996.0
2005-10-11 18:34:00,199.793,199.826,199.788,199.812,530300000.0
2005-10-11 18:35:00,199.793,199.831,199.793,199.804,439299998.0
2005-10-11 18:36:00,199.803,199.833,199.803,199.82,272699998.0
2005-10-11 18:37:00,199.82,199.82,199.768,199.775,133100000.0
2005-10-11 18:38:00,199.791,199.802,199.772,199.772,183100003.0
2005-10-11 18:39:00,199.777,199.789,199.747,199.786,129000000.0
2005-10-11 18:40:00,199.778,199.796,199.747,199.776,389200000.0
2005-10-11 18:41:00,199.763,199.791,199.73,199.775,236000000.0
2005-10-11 18:42:00,199.794,199.819,199.794,199.805,287900001.0
2005-10-11 18:43:00,199.796,199.824,199.783,199.797,152700001.0
2005-10-11 18:44:00,199.784,199.805,199.777,199.782,325300001.0
2005-10-11 18:45:00,199.726,199.79,199.722,199.758,211800001.0
2005-10-11 18:46:00,199.756,199.781,199.746,199.772,167600001.0
2005-10-11 18:47:00,199.775,199.79,199.752,199.757,76400001.0
2005-10-11 18:48:00,199.77,199.802,199.747,199.795,155200001.0
2005-10-11 18:49:00,199.803,199.871,199.803,199.871,165700000.0
2005-10-11 18:50:00,199.87,199.879,199.842,199.878,251300000.0
2005-10-11 18:51:00,199.874,199.887,199.854,199.879,244000000.0
2005-10-11 18:52:00,199.875,199.875,199.832,199.857,291900002.0
2005-10-11 18:53:00,199.851,199.851,199.799,199.828,273700001.0
2005-10-11 18:54:00,199.834,199.834,199.792,199.83,264300000.0
2005-10-11 18:55:00,199.84,199.844,199.803,199.824,285900001.0
2005-10-11 18:56:00,199.836,199.866,199.825,199.866,40299999.0
2005-10-11 18:57:00,199.875,199.888,199.855,199.855,202100004.0
2005-10-11 18:58:00,199.845,199.852,199.823,199.842,275300001.0
2005-10-11 18:59:00,199.835,199.864,199.828,199.855,231700000.0
2005-10-11 19:00:00,199.838,199.867,199.808,199.861,119900001.0
2005-10-11 19:01:00,199.875,199.894,199.855,199.878,75000000.0
2005-10-11 19:02:00,199.867,199.867,199.802,199.849,193000000.0
2005-10-11 19:03:00,199.851,199.855,199.826,199.827,318900003.0
2005-10-11 19:04:00,199.817,199.84,199.804,199.821,124200000.0
2005-10-11 19:05:00,199.811,199.818,199.79,199.809,159100000.0
2005-10-11 19:06:00,199.807,199.842,199.805,199.827,483299999.0
2005-10-11 19:07:00,199.835,199.838,199.809,199.823,298399999.0
2005-10-11 19:08:00,199.82,199.823,199.797,199.811,305999999.0
2005-10-11 19:09:00,199.8,199.8,199.725,199.787,158700000.0
2005-10-11 19:10:00,199.774,199.8,199.752,199.8,160600000.0
2005-10-11 19:11:00,199.784,199.798,199.776,199.792,33800000.0
2005-10-11 19:12:00,199.774,199.774,199.728,199.761,93400001.0
2005-10-11 19:13:00,199.785,199.847,199.745,199.778,164400000.0
2005-10-11 19:14:00,199.826,199.833,199.803,199.825,203100000.0
2005-10-11 19:15:00,199.814,199.826,199.779,199.826,334400000.0
2005-10-11 19:16:00,199.832,199.832,199.753,199.753,47100000.0
2005-10-11 19:17:00,199.831,199.838,199.819,199.819,134400000.0
2005-10-11 19:18:00,199.803,199.808,199.761,199.771,176100001.0
2005-10-11 19:19:00,199.788,199.822,199.788,199.816,177200000.0
2005-10-11 19:20:00,199.809,199.821,199.801,199.803,154200000.0
2005-10-11 19:21:00,199.811,199.811,199.749,199.76,129800000.0
2005-10-11 19:22:00,199.772,199.808,199.772,199.774,127199999.0
2005-10-11 19:23:00,199.8,199.817,199.766,199.772,405400002.0
2005-10-11 19:24:00,199.774,199.792,199.746,199.768,89000000.0
2005-10-11 19:25:00,199.749,199.778,199.697,199.775,230799999.0
2005-10-11 19:26:00,199.755,199.768,199.707,199.768,417700002.0
2005-10-11 19:27:00,199.756,199.81,199.747,199.788,257100001.0
2005-10-11 19:28:00,199.785,199.79,199.726,199.785,257999999.0
2005-10-11 19:29:00,199.773,199.793,199.755,199.788,87300000.0
2005-10-11 19:30:00,199.786,199.796,199.722,199.727,229700002.0
2005-10-11 19:31:00,199.782,199.782,199.744,199.767,117200000.0
2005-10-11 19:32:00,199.763,199.78,199.713,199.76,372899999.0
2005-10-11 19:33:00,199.756,199.769,199.732,199.761,178000000.0
2005-10-11 19:34:00,199.751,199.789,199.718,199.765,211800000.0
2005-10-11 19:35:00,199.763,199.794,199.751,199.77,282599999.0
2005-10-11 19:36:00,199.767,199.773,199.703,199.767,278300001.0
2005-10-11 19:37:00,199.782,199.788,199.75,199.777,126500000.0
2005-10-11 19:38:00,199.783,199.791,199.769,199.777,184800001.0
2005-10-11 19:39:00,199.755,199.775,199.702,199.754,221300001.0
2005-10-11 19:40:00,199.756,199.762,199.732,199.747,262199999.0
2005-10-11 19:41:00,199.745,199.745,199.676,199.725,302200000.0
2005-10-11 19:42:00,199.71,199.74,199.668,199.702,211900001.0
2005-10-11 19:43:00,199.748,199.751,199.701,199.751,62600000.0
2005-10-11 19:44:00,199.717,199.761,199.7,199.76,255999998.0
2005-10-11 19:45:00,199.76,199.786,199.726,199.786,155000002.0
2005-10-11 19:46:00,199.782,199.798,199.776,199.779,114100000.0
2005-10-11 19:47:00,199.776,199.776,199.742,199.773,84999999.0
2005-10-11 19:48:00,199.742,199.781,199.742,199.769,230100001.0
2005-10-11 19:49:00,199.765,199.792,199.765,199.787,154800000.0
2005-10-11 19:50:00,199.787,199.787,199.751,199.751,208199999.0
2005-10-11 19:51:00,199.78,199.799,199.77,199.77,117200000.0
2005-10-11 19:52:00,199.785,199.825,199.785,199.818,119200000.0
2005-10-11 19:53:00,199.823,199.825,199.79,199.792,227299999.0
2005-10-11 19:54:00,199.75,199.819,199.727,199.814,265299998.0
2005-10-11 19:55:00,199.803,199.818,199.783,199.79,50700000.0
2005-10-11 19:56:00,199.799,199.825,199.782,199.784,146200002.0
2005-10-11 19:57:00,199.805,199.825,199.756,199.825,131000000.0
2005-10-11 19:58:00,199.79,199.883,199.783,199.832,290599998.0
2005-10-11 19:59:00,199.84,199.855,199.803,199.816,211300000.0
2005-10-11 20:00:00,199.814,199.814,199.78,199.795,75700000.0
2005-10-11 20:01:00,199.796,199.821,199.773,199.802,88100000.0
2005-10-11 20:02:00,199.8,199.8,199.76,199.761,112700000.0
2005-10-11 20:03:00,199.758,199.764,199.709,199.748,137199999.0
2005-10-11 20:04:00,199.778,199.778,199.755,199.771,213200002.0
2005-10-11 20:05:00,199.775,199.792,199.768,199.784,104500000.0
2005-10-11 20:06:00,199.761,199.761,199.711,199.731,232299998.0
2005-10-11 20:07:00,199.74,199.756,199.736,199.741,136900001.0
2005-10-11 20:08:00,199.753,199.778,199.74,199.765,176100000.0
2005-10-11 20:09:00,199.778,199.789,199.737,199.743,110499999.0
2005-10-11 20:10:00,199.737,199.77,199.724,199.76,129600000.0
2005-10-11 20:11:00,199.765,199.765,199.719,199.747,284400000.0
2005-10-11 20:12:00,199.744,199.772,199.729,199.75,455599999.0
2005-10-11 20:13:00,199.765,199.765,199.694,199.733,241000001.0
2005-10-11 20:14:00,199.747,199.758,199.688,199.688,221099999.0
2005-10-11 20:15:00,199.692,199.748,199.68,199.718,318300000.0
2005-10-11 20:16:00,199.723,199.771,199.723,199.742,217200000.0
2005-10-11 20:17:00,199.757,199.841,199.757,199.828,43500000.0
2005-10-11 20:18:00,199.812,199.856,199.807,199.807,107500000.0
2005-10-11 20:19:00,199.813,199.847,199.762,199.83,158900000.0
2005-10-11 20:20:00,199.841,199.855,199.78,199.833,333800001.0
2005-10-11 20:21:00,199.852,199.863,199.814,199.844,118199999.0
2005-10-11 20:22:00,199.851,199.861,199.819,199.85,202900000.0
2005-10-11 20:23:00,199.859,199.898,199.853,199.898,186300000.0
2005-10-11 20:24:00,199.901,199.901,199.83,199.873,174000001.0
2005-10-11 20:25:00,199.877,199.899,199.849,199.879,294600002.0
2005-10-11 20:26:00,199.872,199.872,199.812,199.855,358700002.0
2005-10-11 20:27:00,199.855,199.875,199.797,199.875,243899999.0
2005-10-11 20:28:00,199.902,199.989,199.899,199.907,283699999.0
2005-10-11 20:29:00,199.922,199.93,199.869,199.875,424500001.0
2005-10-11 20:30:00,199.889,199.903,199.875,199.884,501200000.0
2005-10-11 20:31:00,199.895,199.939,199.871,199.874,478400001.0
2005-10-11 20:32:00,199.866,199.917,199.859,199.878,484900000.0
2005-10-11 20:33:00,199.883,199.9,199.799,199.9,143500001.0
2005-10-11 20:34:00,199.911,199.914,199.865,199.905,122900000.0
2005-10-11 20:35:00,199.895,199.896,199.868,199.885,86700000.0
2005-10-11 20:36:00,199.899,199.923,199.875,199.912,143400000.0
2005-10-11 20:37:00,199.911,199.925,199.901,199.912,98000000.0
2005-10-11 20:38:00,199.907,199.952,199.896,199.949,263700002.0
2005-10-11 20:39:00,199.95,199.975,199.923,199.923,220599999.0
2005-10-11 20:40:00,199.929,199.966,199.918,199.927,401799999.0
2005-10-11 20:41:00,199.912,199.922,199.884,199.903,197999997.0
2005-10-11 20:42:00,199.895,199.959,199.886,199.948,197800000.0
2005-10-11 20:43:00,199.957,199.968,199.935,199.952,328300001.0
2005-10-11 20:44:00,199.946,199.959,199.922,199.953,287899999.0
2005-10-11 20:45:00,199.953,199.953,199.89,199.916,232299999.0
2005-10-11 20:46:00,199.954,199.964,199.915,199.951,297099999.0
2005-10-11 20:47:00,199.954,199.964,199.902,199.956,219100000.0
2005-10-11 20:48:00,199.963,200.012,199.963,199.989,273800000.0
2005-10-11 20:49:00,199.998,200.01,199.968,200.01,104800000.0
2005-10-11 20:50:00,199.998,200.001,199.927,199.963,362600002.0
2005-10-11 20:51:00,199.962,199.977,199.95,199.965,135899999.0
2005-10-11 20:52:00,199.974,199.993,199.92,199.942,105300000.0
2005-10-11 20:53:00,199.926,199.941,199.912,199.926,239900001.0
2005-10-11 20:54:00,199.925,199.946,199.912,199.93,156799999.0
2005-10-11 20:55:00,199.918,199.918,199.855,199.855,279900000.0
2005-10-11 20:56:00,199.838,199.882,199.829,199.881,174500000.0
2005-10-11 20:57:00,199.883,199.888,199.851,199.859,400200003.0
2005-10-11 20:58:00,199.855,199.884,199.839,199.884,324400003.0
2005-10-11 20:59:00,199.885,199.902,199.874,199.878,497800000.0
2005-10-11 21:00:00,199.885,199.901,199.875,199.877,387100001.0
2005-10-11 21:01:00,199.856,199.872,199.796,199.843,393300000.0
2005-10-11 21:02:00,199.839,199.872,199.824,199.859,189800000.0
2005-10-11 21:03:00,199.87,199.872,199.798,199.84,268400000.0
2005-10-11 21:04:00,199.875,199.877,199.852,199.87,73200000.0
2005-10-11 21:05:00,199.856,199.885,199.809,199.868,156800001.0
2005-10-11 21:06:00,199.878,199.893,199.842,199.844,158099999.0
2005-10-11 21:07:00,199.892,199.921,199.877,199.897,209900001.0
2005-10-11 21:08:00,199.917,199.917,199.853,199.885,162099999.0
2005-10-11 21:09:00,199.893,199.916,199.848,199.848,79400001.0
2005-10-11 21:10:00,199.89,199.89,199.867,199.878,94700000.0
2005-10-11 21:11:00,199.876,199.876,199.837,199.839,84100000.0
2005-10-11 21:12:00,199.829,199.853,199.8,199.853,108400000.0
2005-10-11 21:13:00,199.845,199.869,199.841,199.841,166800000.0
2005-10-11 21:14:00,199.833,199.849,199.762,199.805,401700001.0
2005-10-11 21:15:00,199.807,199.817,199.771,199.8,303500002.0
2005-10-11 21:16:00,199.818,199.846,199.795,199.828,88100000.0
2005-10-11 21:17:00,199.814,199.833,199.775,199.828,236000001.0
2005-10-11 21:18:00,199.818,199.858,199.806,199.856,126500000.0
2005-10-11 21:19:00,199.82,199.836,199.782,199.828,194900000.0
2005-10-11 21:20:00,199.835,199.835,199.744,199.822,376100002.0
2005-10-11 21:21:00,199.819,199.823,199.805,199.811,225900000.0
2005-10-11 21:22:00,199.825,199.843,199.804,199.816,243700002.0
2005-10-11 21:23:00,199.807,199.82,199.778,199.817,138500001.0
2005-10-11 21:24:00,199.823,199.857,199.771,199.792,191500000.0
2005-10-11 21:25:00,199.818,199.863,199.794,199.857,315000000.0
2005-10-11 21:26:00,199.825,199.868,199.825,199.842,120600000.0
2005-10-11 21:27:00,199.805,199.845,199.785,199.837,194200000.0
2005-10-11 21:28:00,199.839,199.839,199.764,199.807,87300000.0
2005-10-11 21:29:00,199.821,199.85,199.818,199.818,102900000.0
2005-10-11 21:30:00,199.816,199.831,199.748,199.811,98100000.0
2005-10-11 21:31:00,199.768,199.798,199.757,199.79,75000000.0
2005-10-11 21:32:00,199.804,199.827,199.763,199.827,94999999.0
2005-10-11 21:33:00,199.836,199.857,199.834,199.835,173000001.0
2005-10-11 21:34:00,199.834,199.865,199.795,199.839,148499999.0
2005-10-11 21:35:00,199.821,199.85,199.806,199.846,65899999.0
2005-10-11 21:36:00,199.845,199.875,199.835,199.875,48800000.0
2005-10-11 21:37:00,199.871,199.892,199.861,199.888,106700000.0
2005-10-11 21:38:00,199.899,199.918,199.896,199.907,48300000.0
2005-10-11 21:39:00,199.908,199.926,199.869,199.892,41200000.0
2005-10-11 21:40:00,199.874,199.942,199.873,199.942,58100000.0
2005-10-11 21:41:00,199.951,199.966,199.918,199.918,21600000.0
2005-10-11 21:42:00,199.884,199.924,199.859,199.919,155700000.0
2005-10-11 21:43:00,199.934,199.934,199.898,199.899,49800000.0
2005-10-11 21:44:00,199.94,199.973,199.913,199.917,261400002.0
2005-10-11 21:45:00,199.969,199.992,199.961,199.986,91400000.0
2005-10-11 21:46:00,199.99,199.997,199.943,199.984,96400000.0
2005-10-11 21:47:00,199.985,199.985,199.946,199.981,56400000.0
2005-10-11 21:48:00,199.993,199.999,199.976,199.987,134000001.0
2005-10-11 21:49:00,199.979,199.982,199.926,199.954,55700000.0
2005-10-11 21:50:00,199.961,199.969,199.942,199.958,37900000.0
2005-10-11 21:51:00,199.932,199.939,199.879,199.915,142900001.0
2005-10-11 21:52:00,199.912,199.943,199.891,199.904,58100000.0
2005-10-11 21:53:00,199.914,199.922,199.888,199.889,63800000.0
2005-10-11 21:54:00,199.945,199.953,199.931,199.952,108300000.0
2005-10-11 21:55:00,199.971,199.994,199.956,199.99,32400000.0
2005-10-11 21:56:00,199.991,199.991,199.963,199.98,32200000.0
2005-10-11 21:57:00,199.965,199.98,199.917,199.917,26300000.0
2005-10-11 21:58:00,199.916,199.974,199.916,199.96,43000000.0
2005-10-11 21:59:00,199.971,199.988,199.928,199.975,130200001.0
2005-10-11 22:00:00,199.946,199.971,199.923,199.94,203999999.0
2005-10-11 22:01:00,199.921,199.929,199.901,199.914,143100000.0
2005-10-11 22:02:00,199.903,199.903,199.84,199.848,252600000.0
2005-10-11 22:03:00,199.881,199.916,199.878,199.878,50300000.0
2005-10-11 22:04:00,199.867,199.888,199.852,199.866,160199999.0
2005-10-11 22:05:00,199.873,199.885,199.811,199.848,85599999.0
2005-10-11 22:06:00,199.841,199.878,199.834,199.861,51900000.0
2005-10-11 22:07:00,199.852,199.863,199.803,199.825,67900001.0
2005-10-11 22:08:00,199.811,199.857,199.796,199.803,89199999.0
2005-10-11 22:09:00,199.838,199.852,199.807,199.852,25900000.0
2005-10-11 22:10:00,199.799,199.833,199.781,199.833,26500000.0
2005-10-11 22:11:00,199.843,199.911,199.825,199.91,93300000.0
2005-10-11 22:12:00,199.899,199.899,199.883,199.896,128300000.0
2005-10-11 22:13:00,199.918,199.931,199.876,199.879,67700002.0
2005-10-11 22:14:00,199.893,199.916,199.864,199.911,49099999.0
2005-10-11 22:15:00,199.868,199.917,199.839,199.887,176100000.0
2005-10-11 22:16:00,199.881,199.888,199.844,199.872,240100001.0
2005-10-11 22:17:00,199.887,199.887,199.813,199.857,55200000.0
2005-10-11 22:18:00,199.864,199.901,199.845,199.866,90600000.0
2005-10-11 22:19:00,199.898,199.908,199.852,199.89,119400001.0
2005-10-11 22:20:00,199.885,199.885,199.816,199.864,75000001.0
2005-10-11 22:21:00,199.882,199.889,199.873,199.873,46600000.0
2005-10-11 22:22:00,199.858,199.873,199.834,199.857,50700000.0
2005-10-11 22:23:00,199.871,199.898,199.802,199.872,85599999.0
2005-10-11 22:24:00,199.866,199.866,199.813,199.838,121800003.0
2005-10-11 22:25:00,199.837,199.89,199.825,199.836,70199999.0
2005-10-11 22:26:00,199.821,199.839,199.794,199.825,61100000.0
2005-10-11 22:27:00,199.867,199.884,199.847,199.847,199000000.0
2005-10-11 22:28:00,199.817,199.86,199.798,199.842,48600000.0
2005-10-11 22:29:00,199.865,199.877,199.837,199.873,180400000.0
2005-10-11 22:30:00,199.808,199.902,199.806,199.902,59200000.0
2005-10-11 22:31:00,199.854,199.92,199.849,199.909,68100000.0
2005-10-11 22:32:00,199.909,199.936,199.904,199.904,123699999.0
2005-10-11 22:33:00,199.931,199.931,199.859,199.918,206600000.0
2005-10-11 22:34:00,199.928,199.938,199.897,199.912,237499999.0
2005-10-11 22:35:00,199.927,199.927,199.868,199.891,28200000.0
2005-10-11 22:36:00,199.911,199.923,199.833,199.923,92000000.0
2005-10-11 22:37:00,199.937,199.937,199.88,199.907,75600000.0
2005-10-11 22:38:00,199.924,199.924,199.907,199.924,29500000.0
2005-10-11 22:39:00,199.888,199.934,199.886,199.934,37300000.0
2005-10-11 22:40:00,199.937,199.956,199.908,199.934,102300000.0
2005-10-11 22:41:00,199.946,199.946,199.896,199.908,96300001.0
2005-10-11 22:42:00,199.96,199.972,199.96,199.962,49500000.0
2005-10-11 22:43:00,199.961,199.961,199.897,199.939,100800001.0
2005-10-11 22:44:00,199.945,199.957,199.894,199.957,148800000.0
2005-10-11 22:45:00,199.96,199.96,199.942,199.955,122900001.0
2005-10-11 22:46:00,199.955,199.983,199.955,199.983,86300000.0
2005-10-11 22:47:00,199.973,199.973,199.883,199.883,56700000.0
2005-10-11 22:48:00,199.919,199.928,199.9,199.928,111200000.0
2005-10-11 22:49:00,199.926,199.986,199.926,199.986,40300000.0
2005-10-11 22:50:00,199.998,199.998,199.952,199.975,56700000.0
2005-10-11 22:51:00,199.988,200.005,199.946,200.005,100400000.0
2005-10-11 22:52:00,200.002,200.011,199.96,199.972,33800000.0
2005-10-11 22:53:00,199.989,200.017,199.93,199.93,129200001.0
2005-10-11 22:54:00,199.992,199.992,199.921,199.981,110499999.0
2005-10-11 22:55:00,199.981,199.99,199.933,199.957,63800000.0
2005-10-11 22:56:00,199.95,199.963,199.908,199.935,95099999.0
2005-10-11 22:57:00,199.948,199.977,199.94,199.94,77100001.0
2005-10-11 22:58:00,199.975,199.99,199.941,199.941,41600000.0
2005-10-11 22:59:00,199.949,200.002,199.928,199.986,81000000.0
2005-10-11 23:00:00,199.948,199.995,199.928,199.991,47100000.0
2005-10-11 23:01:00,199.976,199.991,199.943,199.983,48600000.0
2005-10-11 23:02:00,199.983,199.999,199.962,199.999,27500000.0
2005-10-11 23:03:00,199.958,200.015,199.958,199.996,49000000.0
2005-10-11 23:04:00,199.953,200.007,199.953,200.002,68100000.0
2005-10-11 23:05:00,200.01,200.01,199.992,199.992,20400000.0
2005-10-11 23:06:00,199.98,200.004,199.969,200.0,35300000.0
2005-10-11 23:07:00,199.978,200.028,199.967,200.028,53699999.0
2005-10-11 23:08:00,199.995,200.021,199.943,200.021,38200000.0
2005-10-11 23:09:00,199.937,199.948,199.888,199.929,35400000.0
2005-10-11 23:10:00,199.949,199.951,199.874,199.888,105000000.0
2005-10-11 23:11:00,199.887,199.935,199.866,199.869,66200000.0
2005-10-11 23:12:00,199.89,199.89,199.855,199.873,28500000.0
2005-10-11 23:13:00,199.878,199.931,199.871,199.916,41000000.0
2005-10-11 23:14:00,199.884,199.899,199.844,199.897,37400000.0
2005-10-11 23:15:00,199.882,199.912,199.843,199.91,51800000.0
2005-10-11 23:16:00,199.878,199.886,199.857,199.873,25600000.0
2005-10-11 23:17:00,199.897,199.908,199.797,199.797,45300000.0
2005-10-11 23:18:00,199.802,199.854,199.802,199.854,65200000.0
2005-10-11 23:19:00,199.859,199.882,199.83,199.854,26900000.0
2005-10-11 23:20:00,199.875,199.88,199.837,199.857,79600000.0
2005-10-11 23:21:00,199.883,199.891,199.841,199.855,57700000.0
2005-10-11 23:22:00,199.846,199.889,199.838,199.853,66000000.0
2005-10-11 23:23:00,199.855,199.891,199.854,199.885,26500000.0
2005-10-11 23:24:00,199.869,199.889,199.852,199.855,43300000.0
2005-10-11 23:25:00,199.867,199.897,199.861,199.879,40600000.0
2005-10-11 23:26:00,199.904,199.925,199.883,199.923,71200001.0
2005-10-11 23:27:00,199.949,199.967,199.909,199.941,66200001.0
2005-10-11 23:28:00,199.965,199.98,199.88,199.919,66000000.0
2005-10-11 23:29:00,199.916,199.941,199.9,199.921,63000000.0
2005-10-11 23:30:00,199.917,199.949,199.879,199.911,49400000.0
2005-10-11 23:31:00,199.875,199.922,199.854,199.9,37800000.0
2005-10-11 23:32:00,199.909,199.909,199.859,199.892,32500000.0
2005-10-11 23:33:00,199.882,199.913,199.866,199.876,56800001.0
2005-10-11 23:34:00,199.869,199.904,199.855,199.877,43900000.0
2005-10-11 23:35:00,199.895,199.914,199.874,199.893,49400000.0
2005-10-11 23:36:00,199.926,199.926,199.879,199.91,47700000.0
2005-10-11 23:37:00,199.916,199.916,199.872,199.901,25700000.0
2005-10-11 23:38:00,199.904,199.904,199.851,199.87,33300000.0
2005-10-11 23:39:00,199.909,199.909,199.874,199.9,57100000.0
2005-10-11 23:40:00,199.9,199.91,199.886,199.91,51500001.0
2005-10-11 23:41:00,199.913,199.914,199.873,199.905,52599999.0
2005-10-11 23:42:00,199.913,199.952,199.911,199.938,47600000.0
2005-10-11 23:43:00,199.952,199.954,199.879,199.925,45899999.0
2005-10-11 23:44:00,199.937,199.943,199.884,199.913,41900000.0
2005-10-11 23:45:00,199.915,199.949,199.86,199.86,54600000.0
2005-10-11 23:46:00,199.876,199.917,199.876,199.901,31000000.0
2005-10-11 23:47:00,199.915,199.926,199.904,199.913,61400000.0
2005-10-11 23:48:00,199.889,199.919,199.885,199.895,61500001.0
2005-10-11 23:49:00,199.919,199.927,199.889,199.907,64500001.0
2005-10-11 23:50:00,199.907,199.911,199.797,199.805,42700000.0
2005-10-11 23:51:00,199.849,199.887,199.833,199.849,62300000.0
2005-10-11 23:52:00,199.805,199.886,199.779,199.873,42400000.0
2005-10-11 23:53:00,199.857,199.893,199.826,199.883,36300000.0
2005-10-11 23:54:00,199.892,199.913,199.822,199.822,41800000.0
2005-10-11 23:55:00,199.82,199.894,199.807,199.858,39500000.0
2005-10-11 23:56:00,199.86,199.917,199.843,199.917,31900000.0
2005-10-11 23:57:00,199.853,199.897,199.846,199.882,52299999.0
2005-10-11 23:58:00,199.892,199.892,199.813,199.844,61200000.0
2005-10-11 23:59:00,199.844,199.87,199.819,199.826,58099999.0
2005-10-12 00:00:00,199.873,199.877,199.811,199.841,62000000.0
2005-10-12 00:01:00,199.836,199.87,199.801,199.858,63700001.0
2005-10-12 00:02:00,199.838,199.915,199.823,199.915,85899999.0
2005-10-12 00:03:00,199.886,199.903,199.871,199.903,94099999.0
2005-10-12 00:04:00,199.905,199.925,199.854,199.858,75700001.0
2005-10-12 00:05:00,199.885,199.924,199.885,199.905,43500000.0
2005-10-12 00:06:00,199.87,199.922,199.87,199.887,40900000.0
2005-10-12 00:07:00,199.894,199.914,199.894,199.913,21700000.0
2005-10-12 00:08:00,199.896,199.935,199.886,199.935,62300000.0
2005-10-12 00:09:00,199.886,199.925,199.875,199.923,97499998.0
2005-10-12 00:10:00,199.895,199.897,199.851,199.851,42100000.0
2005-10-12 00:11:00,199.821,199.869,199.811,199.833,84900001.0
2005-10-12 00:12:00,199.822,199.846,199.787,199.835,86200001.0
2005-10-12 00:13:00,199.815,199.815,199.755,199.78,65600001.0
2005-10-12 00:14:00,199.788,199.847,199.761,199.793,62000000.0
2005-10-12 00:15:00,199.8,199.839,199.796,199.796,62900000.0
2005-10-12 00:16:00,199.822,199.858,199.811,199.858,53400000.0
2005-10-12 00:17:00,199.847,199.847,199.799,199.8,21100000.0
2005-10-12 00:18:00,199.812,199.848,199.8,199.8,55800000.0
2005-10-12 00:19:00,199.819,199.843,199.797,199.813,30400001.0
2005-10-12 00:20:00,199.828,199.851,199.772,199.798,97400001.0
2005-10-12 00:21:00,199.82,199.848,199.797,199.8,48800000.0
2005-10-12 00:22:00,199.859,199.89,199.821,199.848,50000000.0
2005-10-12 00:23:00,199.855,199.877,199.81,199.857,50600000.0
2005-10-12 00:24:00,199.842,199.851,199.773,199.773,49000001.0
2005-10-12 00:25:00,199.803,199.834,199.753,199.796,42300000.0
2005-10-12 00:26:00,199.81,199.859,199.792,199.835,26700000.0
2005-10-12 00:27:00,199.786,199.857,199.786,199.854,93700000.0
2005-10-12 00:28:00,199.831,199.847,199.807,199.823,28400000.0
2005-10-12 00:29:00,199.857,199.878,199.829,199.878,62900000.0
2005-10-12 00:30:00,199.852,199.869,199.805,199.825,67800001.0
2005-10-12 00:31:00,199.818,199.831,199.809,199.809,49200001.0
2005-10-12 00:32:00,199.805,199.854,199.79,199.854,36800000.0
2005-10-12 00:33:00,199.816,199.869,199.8,199.859,72200002.0
2005-10-12 00:34:00,199.87,199.885,199.801,199.805,50800001.0
2005-10-12 00:35:00,199.79,199.896,199.775,199.896,107199998.0
2005-10-12 00:36:00,199.832,199.907,199.832,199.903,52800001.0
2005-10-12 00:37:00,199.95,199.95,199.876,199.898,42400000.0
2005-10-12 00:38:00,199.915,199.945,199.871,199.916,48700001.0
2005-10-12 00:39:00,199.882,199.888,199.818,199.86,49799999.0
2005-10-12 00:40:00,199.862,199.896,199.828,199.896,25400000.0
2005-10-12 00:41:00,199.889,199.889,199.817,199.833,33800000.0
2005-10-12 00:42:00,199.803,199.906,199.774,199.893,25900000.0
2005-10-12 00:43:00,199.872,199.872,199.808,199.814,40900001.0
2005-10-12 00:44:00,199.833,199.883,199.809,199.859,51200000.0
2005-10-12 00:45:00,199.838,199.901,199.837,199.879,59400000.0
2005-10-12 00:46:00,199.864,199.881,199.846,199.868,37200000.0
2005-10-12 00:47:00,199.866,199.904,199.844,199.882,65900000.0
2005-10-12 00:48:00,199.863,199.919,199.85,199.895,52200000.0
2005-10-12 00:49:00,199.873,199.901,199.857,199.901,53500000.0
2005-10-12 00:50:00,199.932,199.932,199.853,199.888,49100000.0
2005-10-12 00:51:00,199.932,199.941,199.858,199.881,87400001.0
2005-10-12 00:52:00,199.894,199.942,199.883,199.883,76299999.0
2005-10-12 00:53:00,199.919,199.928,199.867,199.901,47500000.0
2005-10-12 00:54:00,199.885,199.92,199.883,199.912,65199999.0
2005-10-12 00:55:00,199.901,199.922,199.879,199.914,77900000.0
2005-10-12 00:56:00,199.896,199.925,199.879,199.913,65100000.0
2005-10-12 00:57:00,199.888,199.915,199.878,199.915,55900000.0
2005-10-12 00:58:00,199.901,199.934,199.892,199.897,55800000.0
2005-10-12 00:59:00,199.881,199.914,199.867,199.896,43800000.0
2005-10-12 01:00:00,199.879,199.923,199.864,199.911,88099999.0
2005-10-12 01:01:00,199.842,199.916,199.838,199.916,44200000.0
2005-10-12 01:02:00,199.883,199.934,199.872,199.934,50000000.0
2005-10-12 01:03:00,199.859,199.894,199.851,199.883,43900000.0
2005-10-12 01:04:00,199.869,199.885,199.848,199.877,93400000.0
2005-10-12 01:05:00,199.892,199.895,199.812,199.813,44700000.0
2005-10-12 01:06:00,199.865,199.887,199.811,199.812,37200000.0
2005-10-12 01:07:00,199.855,199.882,199.847,199.865,27900000.0
2005-10-12 01:08:00,199.895,199.909,199.839,199.869,50800000.0
2005-10-12 01:09:00,199.882,199.911,199.849,199.86,34400000.0
2005-10-12 01:10:00,199.892,199.908,199.86,199.868,34100000.0
2005-10-12 01:11:00,199.901,199.921,199.877,199.889,63400000.0
2005-10-12 01:12:00,199.884,199.905,199.873,199.894,61100000.0
2005-10-12 01:13:00,199.9,199.907,199.827,199.855,68500000.0
2005-10-12 01:14:00,199.816,199.865,199.813,199.833,74500001.0
2005-10-12 01:15:00,199.846,199.891,199.841,199.89,70800001.0
2005-10-12 01:16:00,199.915,199.921,199.829,199.868,45500000.0
2005-10-12 01:17:00,199.83,199.906,199.819,199.882,25100000.0
2005-10-12 01:18:00,199.972,199.972,199.801,199.801,38900000.0
2005-10-12 01:19:00,199.775,199.884,199.775,199.843,40500000.0
2005-10-12 01:20:00,199.835,199.838,199.813,199.813,45600000.0
2005-10-12 01:21:00,199.834,199.844,199.806,199.806,60700000.0
2005-10-12 01:22:00,199.816,199.844,199.816,199.838,38500000.0
2005-10-12 01:23:00,199.831,199.843,199.8,199.805,60300001.0
2005-10-12 01:24:00,199.852,199.854,199.815,199.846,35500000.0
2005-10-12 01:25:00,199.847,199.855,199.818,199.818,32700000.0
2005-10-12 01:26:00,199.825,199.825,199.761,199.807,54700000.0
2005-10-12 01:27:00,199.784,199.848,199.784,199.8,52500000.0
2005-10-12 01:28:00,199.811,199.851,199.787,199.82,52300001.0
2005-10-12 01:29:00,199.82,199.86,199.82,199.85,47000001.0
2005-10-12 01:30:00,199.85,199.85,199.837,199.839,52499999.0
2005-10-12 01:31:00,199.818,199.818,199.737,199.737,52700000.0
2005-10-12 01:32:00,199.75,199.78,199.75,199.77,53700000.0
2005-10-12 01:33:00,199.773,199.79,199.748,199.748,42900000.0
2005-10-12 01:34:00,199.78,199.812,199.78,199.798,34700000.0
2005-10-12 01:35:00,199.795,199.809,199.772,199.772,55900000.0
2005-10-12 01:36:00,199.786,199.843,199.786,199.82,58800001.0
2005-10-12 01:37:00,199.831,199.831,199.773,199.773,32900000.0
2005-10-12 01:38:00,199.755,199.771,199.749,199.757,47900000.0
2005-10-12 01:39:00,199.757,199.766,199.742,199.742,49600000.0
2005-10-12 01:40:00,199.719,199.729,199.689,199.689,37500000.0
2005-10-12 01:41:00,199.692,199.698,199.658,199.663,111100002.0
2005-10-12 01:42:00,199.668,199.668,199.659,199.66,21800000.0
2005-10-12 01:43:00,199.631,199.648,199.62,199.631,43000000.0
2005-10-12 01:44:00,199.635,199.65,199.616,199.65,25900000.0
2005-10-12 01:45:00,199.655,199.702,199.633,199.702,50700000.0
2005-10-12 01:46:00,199.693,199.717,199.689,199.712,69200000.0
2005-10-12 01:47:00,199.684,199.7,199.684,199.687,60099999.0
2005-10-12 01:48:00,199.694,199.712,199.68,199.708,40000000.0
2005-10-12 01:49:00,199.705,199.705,199.68,199.685,40800000.0
2005-10-12 01:50:00,199.686,199.708,199.671,199.686,76599999.0
2005-10-12 01:51:00,199.672,199.683,199.653,199.678,49400001.0
2005-10-12 01:52:00,199.68,199.693,199.617,199.63,30700000.0
2005-10-12 01:53:00,199.618,199.651,199.618,199.64,35900000.0
2005-10-12 01:54:00,199.658,199.658,199.613,199.639,69199999.0
2005-10-12 01:55:00,199.644,199.662,199.643,199.649,31200000.0
2005-10-12 01:56:00,199.669,199.669,199.63,199.642,43599999.0
2005-10-12 01:57:00,199.646,199.662,199.635,199.635,30600000.0
2005-10-12 01:58:00,199.62,199.662,199.618,199.649,79000001.0
2005-10-12 01:59:00,199.656,199.686,199.65,199.673,25100000.0
2005-10-12 02:00:00,199.656,199.686,199.651,199.664,28400000.0
2005-10-12 02:01:00,199.657,199.666,199.649,199.653,52400000.0
2005-10-12 02:02:00,199.679,199.679,199.655,199.655,25200000.0
2005-10-12 02:03:00,199.653,199.707,199.653,199.707,33700000.0
2005-10-12 02:04:00,199.709,199.709,199.667,199.673,89900002.0
2005-10-12 02:05:00,199.689,199.692,199.641,199.671,54200000.0
2005-10-12 02:06:00,199.699,199.708,199.684,199.684,43200000.0
2005-10-12 02:07:00,199.658,199.707,199.647,199.694,68199999.0
2005-10-12 02:08:00,199.691,199.706,199.662,199.697,40900000.0
2005-10-12 02:09:00,199.713,199.716,199.681,199.689,27800000.0
2005-10-12 02:10:00,199.69,199.716,199.679,199.708,66300000.0
2005-10-12 02:11:00,199.703,199.731,199.703,199.731,102100001.0
2005-10-12 02:12:00,199.699,199.72,199.68,199.707,59700000.0
2005-10-12 02:13:00,199.699,199.713,199.688,199.702,45100000.0
2005-10-12 02:14:00,199.701,199.703,199.662,199.687,76500001.0
2005-10-12 02:15:00,199.692,199.704,199.686,199.699,53500000.0
2005-10-12 02:16:00,199.694,199.711,199.684,199.697,52800000.0
2005-10-12 02:17:00,199.703,199.74,199.671,199.739,36700000.0
2005-10-12 02:18:00,199.705,199.729,199.705,199.717,47299999.0
2005-10-12 02:19:00,199.725,199.725,199.655,199.693,46300000.0
2005-10-12 02:20:00,199.691,199.692,199.64,199.692,38600000.0
2005-10-12 02:21:00,199.699,199.705,199.69,199.705,61000001.0
2005-10-12 02:22:00,199.694,199.71,199.683,199.694,66200002.0
2005-10-12 02:23:00,199.708,199.735,199.694,199.721,62300000.0
2005-10-12 02:24:00,199.71,199.71,199.692,199.698,14700000.0
2005-10-12 02:25:00,199.706,199.718,199.696,199.718,70400000.0
2005-10-12 02:26:00,199.696,199.744,199.679,199.731,44400000.0
2005-10-12 02:27:00,199.719,199.719,199.678,199.687,64300000.0
2005-10-12 02:28:00,199.668,199.693,199.663,199.686,38000000.0
2005-10-12 02:29:00,199.694,199.71,199.694,199.71,20900000.0
2005-10-12 02:30:00,199.708,199.727,199.683,199.683,47700000.0
2005-10-12 02:31:00,199.708,199.713,199.696,199.706,47200000.0
2005-10-12 02:32:00,199.701,199.714,199.672,199.672,104300000.0
2005-10-12 02:33:00,199.662,199.682,199.643,199.674,39000000.0
2005-10-12 02:34:00,199.684,199.684,199.669,199.681,38100001.0
2005-10-12 02:35:00,199.678,199.706,199.677,199.695,92499999.0
2005-10-12 02:36:00,199.667,199.679,199.615,199.668,39900000.0
2005-10-12 02:37:00,199.68,199.683,199.661,199.681,79400000.0
2005-10-12 02:38:00,199.665,199.686,199.63,199.63,65399999.0
2005-10-12 02:39:00,199.661,199.675,199.64,199.66,76900000.0
2005-10-12 02:40:00,199.658,199.669,199.651,199.664,63700000.0
2005-10-12 02:41:00,199.696,199.704,199.686,199.688,73600000.0
2005-10-12 02:42:00,199.66,199.679,199.627,199.662,36200000.0
2005-10-12 02:43:00,199.675,199.684,199.649,199.669,41300000.0
2005-10-12 02:44:00,199.661,199.671,199.639,199.663,38400001.0
2005-10-12 02:45:00,199.616,199.642,199.607,199.637,54900000.0
2005-10-12 02:46:00,199.659,199.669,199.62,199.637,38600000.0
2005-10-12 02:47:00,199.653,199.669,199.648,199.669,34200001.0
2005-10-12 02:48:00,199.672,199.672,199.609,199.644,76400000.0
2005-10-12 02:49:00,199.662,199.67,199.602,199.623,49500000.0
2005-10-12 02:50:00,199.664,199.684,199.663,199.671,51100000.0
2005-10-12 02:51:00,199.668,199.695,199.629,199.695,21200000.0
2005-10-12 02:52:00,199.694,199.752,199.694,199.723,81999999.0
2005-10-12 02:53:00,199.728,199.759,199.728,199.759,33900000.0
2005-10-12 02:54:00,199.753,199.759,199.731,199.759,66800000.0
2005-10-12 02:55:00,199.752,199.771,199.74,199.759,51800001.0
2005-10-12 02:56:00,199.748,199.795,199.741,199.779,48300000.0
2005-10-12 02:57:00,199.782,199.783,199.759,199.773,70899999.0
2005-10-12 02:58:00,199.782,199.782,199.743,199.75,35800000.0
2005-10-12 02:59:00,199.752,199.776,199.751,199.776,55600001.0
2005-10-12 03:00:00,199.782,199.82,199.782,199.818,59100000.0
2005-10-12 03:01:00,199.826,199.826,199.787,199.79,49300000.0
2005-10-12 03:02:00,199.787,199.787,199.739,199.739,50100000.0
2005-10-12 03:03:00,199.735,199.743,199.719,199.719,29900000.0
2005-10-12 03:04:00,199.713,199.737,199.705,199.727,45000000.0
2005-10-12 03:05:00,199.723,199.729,199.692,199.699,75600001.0
2005-10-12 03:06:00,199.724,199.752,199.724,199.733,49600000.0
2005-10-12 03:07:00,199.724,199.728,199.672,199.722,59800000.0
2005-10-12 03:08:00,199.735,199.735,199.686,199.686,48500000.0
2005-10-12 03:09:00,199.704,199.706,199.679,199.694,71800000.0
2005-10-12 03:10:00,199.664,199.716,199.651,199.7,50900001.0
2005-10-12 03:11:00,199.706,199.706,199.669,199.697,54799999.0
2005-10-12 03:12:00,199.727,199.754,199.727,199.752,31500000.0
2005-10-12 03:13:00,199.738,199.754,199.712,199.712,45399999.0
2005-10-12 03:14:00,199.774,199.788,199.746,199.757,30600000.0
2005-10-12 03:15:00,199.743,199.758,199.718,199.731,24300000.0
2005-10-12 03:16:00,199.77,199.778,199.758,199.767,60000000.0
2005-10-12 03:17:00,199.748,199.762,199.716,199.743,61099999.0
2005-10-12 03:18:00,199.749,199.773,199.712,199.719,23500000.0
2005-10-12 03:19:00,199.714,199.746,199.706,199.706,43900000.0
2005-10-12 03:20:00,199.697,199.724,199.697,199.708,50400000.0
2005-10-12 03:21:00,199.733,199.76,199.733,199.754,35700000.0
2005-10-12 03:22:00,199.752,199.761,199.695,199.724,76700000.0
2005-10-12 03:23:00,199.734,199.739,199.711,199.719,54000000.0
2005-10-12 03:24:00,199.717,199.732,199.702,199.707,84100002.0
2005-10-12 03:25:00,199.706,199.739,199.706,199.727,32200000.0
2005-10-12 03:26:00,199.708,199.731,199.697,199.697,37500000.0
2005-10-12 03:27:00,199.734,199.734,199.719,199.733,51799999.0
2005-10-12 03:28:00,199.729,199.729,199.684,199.7,59600000.0
2005-10-12 03:29:00,199.709,199.713,199.691,199.702,33800000.0
2005-10-12 03:30:00,199.699,199.711,199.632,199.651,59000000.0
2005-10-12 03:31:00,199.675,199.688,199.665,199.68,56200000.0
2005-10-12 03:32:00,199.675,199.677,199.667,199.675,39900001.0
2005-10-12 03:33:00,199.68,199.702,199.671,199.689,67700000.0
2005-10-12 03:34:00,199.666,199.7,199.666,199.673,99900000.0
2005-10-12 03:35:00,199.661,199.695,199.659,199.694,73600000.0
2005-10-12 03:36:00,199.706,199.719,199.699,199.703,31600000.0
2005-10-12 03:37:00,199.715,199.735,199.715,199.735,19500000.0
2005-10-12 03:38:00,199.718,199.718,199.67,199.718,63600000.0
2005-10-12 03:39:00,199.681,199.736,199.671,199.736,11800000.0
2005-10-12 03:40:00,199.744,199.759,199.725,199.743,66700001.0
2005-10-12 03:41:00,199.738,199.738,199.686,199.715,98000000.0
2005-10-12 03:42:00,199.658,199.712,199.658,199.685,89800001.0
2005-10-12 03:43:00,199.696,199.711,199.681,199.704,51700000.0
2005-10-12 03:44:00,199.72,199.72,199.684,199.684,31000000.0
2005-10-12 03:45:00,199.697,199.703,199.674,199.703,37800000.0
2005-10-12 03:46:00,199.683,199.697,199.674,199.697,54399999.0
2005-10-12 03:47:00,199.721,199.721,199.664,199.704,31300000.0
2005-10-12 03:48:00,199.702,199.714,199.673,199.702,77999999.0
2005-10-12 03:49:00,199.715,199.753,199.715,199.753,40599999.0
2005-10-12 03:50:00,199.771,199.784,199.729,199.729,67800001.0
2005-10-12 03:51:00,199.797,199.797,199.773,199.773,53599999.0
2005-10-12 03:52:00,199.772,199.786,199.765,199.765,29000000.0
2005-10-12 03:53:00,199.758,199.793,199.758,199.793,21200000.0
2005-10-12 03:54:00,199.798,199.822,199.785,199.822,13500000.0
2005-10-12 03:55:00,199.838,199.845,199.825,199.845,69600000.0
2005-10-12 03:56:00,199.842,199.864,199.841,199.856,71600000.0
2005-10-12 03:57:00,199.848,199.873,199.843,199.856,46000000.0
2005-10-12 03:58:00,199.832,199.851,199.816,199.837,88100000.0
2005-10-12 03:59:00,199.831,199.861,199.821,199.861,31100000.0
2005-10-12 04:00:00,199.85,199.85,199.811,199.818,34100000.0
2005-10-12 04:01:00,199.864,199.872,199.825,199.833,37500000.0
2005-10-12 04:02:00,199.85,199.859,199.833,199.841,41600000.0
2005-10-12 04:03:00,199.83,199.83,199.784,199.796,26700000.0
2005-10-12 04:04:00,199.783,199.787,199.775,199.784,32800000.0
2005-10-12 04:05:00,199.783,199.783,199.762,199.771,68999999.0
2005-10-12 04:06:00,199.779,199.781,199.767,199.767,40600000.0
2005-10-12 04:07:00,199.778,199.778,199.765,199.768,35500000.0
2005-10-12 04:08:00,199.792,199.792,199.745,199.77,58400000.0
2005-10-12 04:09:00,199.753,199.772,199.75,199.751,57100000.0
2005-10-12 04:10:00,199.769,199.769,199.727,199.749,51400000.0
2005-10-12 04:11:00,199.773,199.78,199.764,199.775,39600000.0
2005-10-12 04:12:00,199.749,199.749,199.716,199.721,84299998.0
2005-10-12 04:13:00,199.717,199.724,199.674,199.698,42600000.0
2005-10-12 04:14:00,199.704,199.742,199.694,199.742,43100001.0
2005-10-12 04:15:00,199.774,199.779,199.751,199.775,56400000.0
2005-10-12 04:16:00,199.729,199.77,199.719,199.75,38300000.0
2005-10-12 04:17:00,199.795,199.804,199.787,199.79,33100000.0
2005-10-12 04:18:00,199.771,199.785,199.748,199.785,61000000.0
2005-10-12 04:19:00,199.777,199.804,199.742,199.804,32700000.0
2005-10-12 04:20:00,199.795,199.795,199.776,199.776,43700000.0
2005-10-12 04:21:00,199.771,199.771,199.75,199.75,16400000.0
2005-10-12 04:22:00,199.737,199.741,199.664,199.713,31800000.0
2005-10-12 04:23:00,199.735,199.749,199.722,199.734,30500000.0
2005-10-12 04:24:00,199.678,199.736,199.661,199.728,74200000.0
2005-10-12 04:25:00,199.726,199.726,199.693,199.721,65100000.0
2005-10-12 04:26:00,199.753,199.768,199.679,199.743,30800000.0
2005-10-12 04:27:00,199.736,199.757,199.694,199.729,23200000.0
2005-10-12 04:28:00,199.734,199.768,199.732,199.768,40100000.0
2005-10-12 04:29:00,199.776,199.779,199.753,199.764,16500000.0
2005-10-12 04:30:00,199.743,199.784,199.737,199.784,46500000.0
2005-10-12 04:31:00,199.775,199.78,199.74,199.775,39400000.0
2005-10-12 04:32:00,199.794,199.829,199.794,199.829,36400000.0
2005-10-12 04:33:00,199.799,199.799,199.757,199.781,34000000.0
2005-10-12 04:34:00,199.771,199.81,199.749,199.81,29300000.0
2005-10-12 04:35:00,199.812,199.817,199.759,199.788,47600000.0
2005-10-12 04:36:00,199.804,199.804,199.741,199.803,73500001.0
2005-10-12 04:37:00,199.81,199.823,199.797,199.797,23900000.0
2005-10-12 04:38:00,199.803,199.818,199.799,199.802,53200000.0
2005-10-12 04:39:00,199.787,199.803,199.771,199.788,55700000.0
2005-10-12 04:40:00,199.777,199.777,199.702,199.773,54800001.0
2005-10-12 04:41:00,199.797,199.797,199.784,199.789,57800001.0
2005-10-12 04:42:00,199.762,199.775,199.74,199.751,60300000.0
2005-10-12 04:43:00,199.764,199.788,199.743,199.788,63100000.0
2005-10-12 04:44:00,199.807,199.807,199.747,199.747,39900000.0
2005-10-12 04:45:00,199.766,199.779,199.764,199.764,80500000.0
2005-10-12 04:46:00,199.756,199.759,199.748,199.748,19200000.0
2005-10-12 04:47:00,199.753,199.753,199.737,199.748,39200000.0
2005-10-12 04:48:00,199.72,199.774,199.713,199.731,70900001.0
2005-10-12 04:49:00,199.723,199.743,199.722,199.73,52600001.0
2005-10-12 04:50:00,199.734,199.739,199.714,199.716,66700000.0
2005-10-12 04:51:00,199.704,199.754,199.686,199.754,38400000.0
2005-10-12 04:52:00,199.74,199.747,199.733,199.747,43700000.0
2005-10-12 04:53:00,199.754,199.762,199.743,199.752,35400000.0
2005-10-12 04:54:00,199.756,199.756,199.705,199.745,65199999.0
2005-10-12 04:55:00,199.734,199.741,199.709,199.712,70100000.0
2005-10-12 04:56:00,199.77,199.788,199.77,199.772,27900000.0
2005-10-12 04:57:00,199.743,199.772,199.727,199.743,48200000.0
2005-10-12 04:58:00,199.744,199.791,199.744,199.759,48700000.0
2005-10-12 04:59:00,199.759,199.788,199.759,199.778,42600001.0
2005-10-12 05:00:00,199.72,199.798,199.707,199.78,82400001.0
2005-10-12 05:01:00,199.756,199.783,199.732,199.77,45800000.0
2005-10-12 05:02:00,199.75,199.766,199.742,199.76,49300000.0
2005-10-12 05:03:00,199.707,199.755,199.702,199.755,13800000.0
2005-10-12 05:04:00,199.765,199.768,199.763,199.767,33800000.0
2005-10-12 05:05:00,199.754,199.771,199.728,199.735,65499999.0
2005-10-12 05:06:00,199.708,199.73,199.68,199.701,55900000.0
2005-10-12 05:07:00,199.735,199.745,199.728,199.728,48299999.0
2005-10-12 05:08:00,199.706,199.76,199.706,199.76,43900000.0
2005-10-12 05:09:00,199.726,199.748,199.726,199.748,47000000.0
2005-10-12 05:10:00,199.733,199.782,199.704,199.773,75600001.0
2005-10-12 05:11:00,199.748,199.783,199.713,199.783,51400000.0
2005-10-12 05:12:00,199.738,199.786,199.719,199.786,56500000.0
2005-10-12 05:13:00,199.805,199.805,199.734,199.781,57499999.0
2005-10-12 05:14:00,199.79,199.803,199.768,199.803,57800000.0
2005-10-12 05:15:00,199.819,199.823,199.771,199.818,63000000.0
2005-10-12 05:16:00,199.811,199.834,199.796,199.83,89500000.0
2005-10-12 05:17:00,199.829,199.85,199.82,199.82,43200001.0
2005-10-12 05:18:00,199.818,199.845,199.805,199.813,25600000.0
2005-10-12 05:19:00,199.853,199.853,199.819,199.842,64600000.0
2005-10-12 05:20:00,199.848,199.848,199.821,199.834,31499999.0
2005-10-12 05:21:00,199.836,199.843,199.821,199.84,62400001.0
2005-10-12 05:22:00,199.854,199.854,199.807,199.814,68100001.0
2005-10-12 05:23:00,199.849,199.875,199.849,199.86,89600000.0
2005-10-12 05:24:00,199.845,199.853,199.797,199.845,33400000.0
2005-10-12 05:25:00,199.856,199.856,199.825,199.845,74200001.0
2005-10-12 05:26:00,199.85,199.858,199.825,199.825,60400000.0
2005-10-12 05:27:00,199.842,199.843,199.821,199.83,58300000.0
2005-10-12 05:28:00,199.843,199.85,199.827,199.85,35200000.0
2005-10-12 05:29:00,199.824,199.824,199.777,199.779,45500000.0
2005-10-12 05:30:00,199.834,199.837,199.822,199.831,82100000.0
2005-10-12 05:31:00,199.771,199.817,199.771,199.806,28299999.0
2005-10-12 05:32:00,199.829,199.832,199.803,199.824,59799999.0
2005-10-12 05:33:00,199.808,199.833,199.808,199.831,36800000.0
2005-10-12 05:34:00,199.828,199.839,199.824,199.835,38000000.0
2005-10-12 05:35:00,199.822,199.834,199.782,199.817,45100000.0
2005-10-12 05:36:00,199.784,199.841,199.776,199.83,35100000.0
2005-10-12 05:37:00,199.811,199.826,199.806,199.817,49500000.0
2005-10-12 05:38:00,199.793,199.824,199.793,199.817,39800000.0
2005-10-12 05:39:00,199.783,199.82,199.766,199.812,45500001.0
2005-10-12 05:40:00,199.822,199.858,199.822,199.858,37500000.0
2005-10-12 05:41:00,199.842,199.842,199.77,199.811,28600000.0
2005-10-12 05:42:00,199.821,199.859,199.807,199.827,81200000.0
2005-10-12 05:43:00,199.825,199.863,199.816,199.863,41900000.0
2005-10-12 05:44:00,199.869,199.869,199.821,199.838,43800000.0
2005-10-12 05:45:00,199.836,199.866,199.826,199.866,56899999.0
2005-10-12 05:46:00,199.844,199.844,199.772,199.832,100100003.0
2005-10-12 05:47:00,199.817,199.847,199.797,199.844,30800000.0
2005-10-12 05:48:00,199.836,199.838,199.81,199.817,74400000.0
2005-10-12 05:49:00,199.829,199.84,199.828,199.835,38400000.0
2005-10-12 05:50:00,199.819,199.848,199.816,199.848,52200000.0
2005-10-12 05:51:00,199.827,199.842,199.799,199.799,53100000.0
2005-10-12 05:52:00,199.822,199.822,199.789,199.81,87000000.0
2005-10-12 05:53:00,199.795,199.807,199.789,199.805,84200000.0
2005-10-12 05:54:00,199.753,199.755,199.718,199.728,58600000.0
2005-10-12 05:55:00,199.732,199.759,199.72,199.735,58100001.0
2005-10-12 05:56:00,199.742,199.772,199.735,199.767,66300000.0
2005-10-12 05:57:00,199.754,199.779,199.719,199.779,35900000.0
2005-10-12 05:58:00,199.799,199.799,199.77,199.772,26400000.0
2005-10-12 05:59:00,199.764,199.774,199.758,199.76,87399999.0
2005-10-12 06:00:00,199.746,199.768,199.714,199.768,37200000.0
2005-10-12 06:01:00,199.792,199.792,199.742,199.791,72500000.0
2005-10-12 06:02:00,199.796,199.801,199.785,199.801,54400000.0
2005-10-12 06:03:00,199.809,199.814,199.785,199.792,47800000.0
2005-10-12 06:04:00,199.787,199.8,199.746,199.747,43000000.0
2005-10-12 06:05:00,199.725,199.747,199.71,199.73,97000001.0
2005-10-12 06:06:00,199.73,199.772,199.695,199.754,73200001.0
2005-10-12 06:07:00,199.746,199.78,199.746,199.768,37200000.0
2005-10-12 06:08:00,199.741,199.75,199.74,199.75,23100000.0
2005-10-12 06:09:00,199.764,199.783,199.71,199.76,16900000.0
2005-10-12 06:10:00,199.741,199.743,199.728,199.728,22300000.0
2005-10-12 06:11:00,199.694,199.731,199.693,199.729,53300000.0
2005-10-12 06:12:00,199.735,199.746,199.72,199.728,74699999.0
2005-10-12 06:13:00,199.75,199.752,199.688,199.716,64600000.0
2005-10-12 06:14:00,199.717,199.717,199.64,199.716,61500000.0
2005-10-12 06:15:00,199.718,199.736,199.694,199.736,61700000.0
2005-10-12 06:16:00,199.772,199.775,199.67,199.734,51700000.0
2005-10-12 06:17:00,199.764,199.769,199.739,199.755,78600000.0
2005-10-12 06:18:00,199.729,199.733,199.704,199.733,50400001.0
2005-10-12 06:19:00,199.771,199.795,199.759,199.782,32800000.0
2005-10-12 06:20:00,199.783,199.792,199.748,199.792,30500000.0
2005-10-12 06:21:00,199.772,199.818,199.772,199.818,53700000.0
2005-10-12 06:22:00,199.81,199.81,199.762,199.788,40700000.0
2005-10-12 06:23:00,199.795,199.797,199.761,199.774,89500000.0
2005-10-12 06:24:00,199.762,199.774,199.743,199.764,62900000.0
2005-10-12 06:25:00,199.762,199.777,199.742,199.742,41100000.0
2005-10-12 06:26:00,199.763,199.78,199.748,199.78,36500000.0
2005-10-12 06:27:00,199.771,199.812,199.771,199.811,47100000.0
2005-10-12 06:28:00,199.773,199.806,199.771,199.778,45200000.0
2005-10-12 06:29:00,199.82,199.859,199.82,199.84,52000000.0
2005-10-12 06:30:00,199.84,199.849,199.764,199.764,21900000.0
2005-10-12 06:31:00,199.827,199.853,199.813,199.853,61500000.0
2005-10-12 06:32:00,199.848,199.891,199.848,199.882,26700000.0
2005-10-12 06:33:00,199.896,199.922,199.881,199.922,64100000.0
2005-10-12 06:34:00,199.922,199.922,199.9,199.918,36500000.0
2005-10-12 06:35:00,199.904,199.926,199.884,199.926,35600000.0
2005-10-12 06:36:00,199.916,199.936,199.894,199.936,37000000.0
2005-10-12 06:37:00,199.928,199.928,199.861,199.891,42200000.0
2005-10-12 06:38:00,199.849,199.924,199.849,199.924,40800000.0
2005-10-12 06:39:00,199.903,199.93,199.878,199.927,45400000.0
2005-10-12 06:40:00,199.922,199.951,199.922,199.938,55600000.0
2005-10-12 06:41:00,199.919,199.949,199.912,199.949,45000000.0
2005-10-12 06:42:00,199.934,199.934,199.867,199.905,71300000.0
2005-10-12 06:43:00,199.934,199.954,199.883,199.901,60000001.0
2005-10-12 06:44:00,199.924,199.924,199.871,199.882,28500000.0
2005-10-12 06:45:00,199.92,199.937,199.905,199.932,45500000.0
2005-10-12 06:46:00,199.941,199.944,199.882,199.944,48400000.0
2005-10-12 06:47:00,199.967,199.967,199.903,199.953,71600000.0
2005-10-12 06:48:00,199.944,199.952,199.901,199.936,48000000.0
2005-10-12 06:49:00,199.935,199.96,199.935,199.947,38700000.0
2005-10-12 06:50:00,199.932,199.946,199.922,199.934,26400000.0
2005-10-12 06:51:00,199.963,199.98,199.955,199.961,66699999.0
2005-10-12 06:52:00,199.944,199.944,199.902,199.939,47500000.0
2005-10-12 06:53:00,199.922,199.984,199.901,199.984,48700000.0
2005-10-12 06:54:00,199.9,199.941,199.895,199.916,40400000.0
2005-10-12 06:55:00,199.916,199.916,199.872,199.901,39900000.0
2005-10-12 06:56:00,199.908,199.931,199.869,199.918,50299999.0
2005-10-12 06:57:00,199.934,199.934,199.901,199.93,70099999.0
2005-10-12 06:58:00,199.908,199.926,199.905,199.918,29800000.0
2005-10-12 06:59:00,199.945,199.978,199.945,199.965,29400000.0
2005-10-12 07:00:00,199.962,199.967,199.922,199.93,30200000.0
2005-10-12 07:01:00,199.946,199.95,199.93,199.93,29500000.0
2005-10-12 07:02:00,199.902,199.921,199.883,199.908,72900001.0
2005-10-12 07:03:00,199.901,199.934,199.881,199.934,104599999.0
2005-10-12 07:04:00,199.924,199.936,199.911,199.931,67400000.0
2005-10-12 07:05:00,199.922,199.931,199.905,199.926,47400000.0
2005-10-12 07:06:00,199.928,199.931,199.907,199.908,70800001.0
2005-10-12 07:07:00,199.926,199.931,199.878,199.878,66200001.0
2005-10-12 07:08:00,199.942,199.942,199.899,199.939,47200000.0
2005-10-12 07:09:00,199.959,199.966,199.935,199.966,25600000.0
2005-10-12 07:10:00,199.949,199.974,199.925,199.97,37000000.0
2005-10-12 07:11:00,199.94,199.984,199.919,199.98,67699999.0
2005-10-12 07:12:00,199.982,200.011,199.982,199.995,67800000.0
2005-10-12 07:13:00,199.971,199.998,199.967,199.996,36200000.0
2005-10-12 07:14:00,199.994,200.009,199.985,199.999,55300000.0
2005-10-12 07:15:00,199.981,199.981,199.922,199.968,62700000.0
2005-10-12 07:16:00,199.985,199.985,199.935,199.941,51300000.0
2005-10-12 07:17:00,199.937,199.948,199.893,199.921,77999999.0
2005-10-12 07:18:00,199.953,199.953,199.922,199.942,50400000.0
2005-10-12 07:19:00,199.931,199.947,199.902,199.929,40300000.0
2005-10-12 07:20:00,199.905,199.92,199.894,199.91,55100000.0
2005-10-12 07:21:00,199.898,199.92,199.898,199.912,30300000.0
2005-10-12 07:22:00,199.881,199.903,199.842,199.845,24700000.0
2005-10-12 07:23:00,199.851,199.873,199.838,199.869,95000000.0
2005-10-12 07:24:00,199.858,199.858,199.802,199.817,40600000.0
2005-10-12 07:25:00,199.857,199.871,199.801,199.853,61900000.0
2005-10-12 07:26:00,199.844,199.868,199.812,199.863,25900000.0
2005-10-12 07:27:00,199.865,199.865,199.786,199.792,61300000.0
2005-10-12 07:28:00,199.857,199.859,199.826,199.859,110200000.0
2005-10-12 07:29:00,199.872,199.872,199.799,199.845,48000000.0
2005-10-12 07:30:00,199.843,199.865,199.839,199.857,29900000.0
2005-10-12 07:31:00,199.872,199.878,199.809,199.874,51800000.0
2005-10-12 07:32:00,199.845,199.896,199.836,199.896,38400000.0
2005-10-12 07:33:00,199.851,199.88,199.821,199.879,46299999.0
2005-10-12 07:34:00,199.885,199.885,199.868,199.868,20500000.0
2005-10-12 07:35:00,199.868,199.868,199.839,199.852,78300000.0
2005-10-12 07:36:00,199.868,199.891,199.865,199.874,61999999.0
2005-10-12 07:37:00,199.843,199.886,199.843,199.865,49100000.0
2005-10-12 07:38:00,199.861,199.887,199.861,199.887,65600000.0
2005-10-12 07:39:00,199.885,199.885,199.859,199.864,44300000.0
2005-10-12 07:40:00,199.873,199.873,199.787,199.788,31200000.0
2005-10-12 07:41:00,199.85,199.85,199.818,199.837,31100000.0
2005-10-12 07:42:00,199.858,199.858,199.828,199.843,59200001.0
2005-10-12 07:43:00,199.854,199.859,199.837,199.854,52600001.0
2005-10-12 07:44:00,199.856,199.856,199.828,199.83,45900000.0
2005-10-12 07:45:00,199.829,199.843,199.819,199.831,63100001.0
2005-10-12 07:46:00,199.815,199.815,199.738,199.743,59500000.0
2005-10-12 07:47:00,199.804,199.829,199.792,199.8,77700000.0
2005-10-12 07:48:00,199.744,199.791,199.744,199.788,62100000.0
2005-10-12 07:49:00,199.761,199.763,199.729,199.763,41799999.0
2005-10-12 07:50:00,199.743,199.757,199.703,199.703,35300000.0
2005-10-12 07:51:00,199.724,199.724,199.691,199.714,54200000.0
2005-10-12 07:52:00,199.707,199.736,199.707,199.72,31500000.0
2005-10-12 07:53:00,199.729,199.77,199.729,199.76,41300000.0
2005-10-12 07:54:00,199.757,199.763,199.722,199.76,57000000.0
2005-10-12 07:55:00,199.753,199.773,199.751,199.773,28000000.0
2005-10-12 07:56:00,199.766,199.766,199.721,199.738,54700000.0
2005-10-12 07:57:00,199.733,199.733,199.668,199.706,41700000.0
2005-10-12 07:58:00,199.724,199.724,199.687,199.706,68700000.0
2005-10-12 07:59:00,199.711,199.713,199.686,199.695,46000000.0
2005-10-12 08:00:00,199.681,199.689,199.662,199.676,46200000.0
2005-10-12 08:01:00,199.679,199.68,199.627,199.667,55100000.0
2005-10-12 08:02:00,199.688,199.688,199.636,199.636,29600000.0
2005-10-12 08:03:00,199.637,199.657,199.629,199.654,63400000.0
2005-10-12 08:04:00,199.642,199.676,199.642,199.66,59300001.0
2005-10-12 08:05:00,199.675,199.683,199.642,199.67,61500000.0
2005-10-12 08:06:00,199.689,199.705,199.677,199.705,83599998.0
2005-10-12 08:07:00,199.691,199.691,199.661,199.661,39000000.0
2005-10-12 08:08:00,199.677,199.701,199.671,199.671,36000000.0
2005-10-12 08:09:00,199.687,199.69,199.673,199.673,52100000.0
2005-10-12 08:10:00,199.673,199.679,199.657,199.675,36400000.0
2005-10-12 08:11:00,199.647,199.659,199.611,199.659,86800000.0
2005-10-12 08:12:00,199.676,199.676,199.647,199.652,40400000.0
2005-10-12 08:13:00,199.651,199.654,199.64,199.654,23600000.0
2005-10-12 08:14:00,199.644,199.644,199.627,199.627,32200000.0
2005-10-12 08:15:00,199.61,199.61,199.586,199.61,49600000.0
2005-10-12 08:16:00,199.594,199.602,199.579,199.595,33700000.0
2005-10-12 08:17:00,199.608,199.633,199.608,199.623,38600000.0
2005-10-12 08:18:00,199.614,199.614,199.577,199.577,28200000.0
2005-10-12 08:19:00,199.556,199.58,199.541,199.575,40100000.0
2005-10-12 08:20:00,199.586,199.595,199.555,199.555,31500000.0
2005-10-12 08:21:00,199.561,199.573,199.559,199.567,77900000.0
2005-10-12 08:22:00,199.588,199.605,199.588,199.593,22800000.0
2005-10-12 08:23:00,199.581,199.62,199.581,199.6,62700001.0
2005-10-12 08:24:00,199.605,199.622,199.593,199.621,53399999.0
2005-10-12 08:25:00,199.613,199.619,199.563,199.563,36200000.0
2005-10-12 08:26:00,199.551,199.602,199.551,199.602,52200000.0
2005-10-12 08:27:00,199.613,199.627,199.608,199.608,25700000.0
2005-10-12 08:28:00,199.609,199.631,199.606,199.625,73500001.0
2005-10-12 08:29:00,199.629,199.656,199.629,199.64,44900000.0
2005-10-12 08:30:00,199.64,199.645,199.616,199.645,33200000.0
2005-10-12 08:31:00,199.65,199.651,199.632,199.635,48900000.0
2005-10-12 08:32:00,199.653,199.682,199.648,199.655,59399999.0
2005-10-12 08:33:00,199.653,199.683,199.653,199.675,43400000.0
2005-10-12 08:34:00,199.681,199.681,199.626,199.643,47800000.0
2005-10-12 08:35:00,199.611,199.616,199.597,199.607,54500001.0
2005-10-12 08:36:00,199.592,199.598,199.525,199.539,66999999.0
2005-10-12 08:37:00,199.533,199.55,199.52,199.534,68800000.0
2005-10-12 08:38:00,199.539,199.557,199.523,199.544,69400000.0
2005-10-12 08:39:00,199.565,199.576,199.544,199.562,37000000.0
2005-10-12 08:40:00,199.591,199.591,199.55,199.564,51700000.0
2005-10-12 08:41:00,199.584,199.623,199.584,199.615,86199999.0
2005-10-12 08:42:00,199.624,199.624,199.598,199.624,75500000.0
2005-10-12 08:43:00,199.622,199.632,199.596,199.615,78000000.0
2005-10-12 08:44:00,199.619,199.635,199.595,199.595,87900000.0
2005-10-12 08:45:00,199.579,199.636,199.579,199.608,71999999.0
2005-10-12 08:46:00,199.583,199.605,199.55,199.574,45500001.0
2005-10-12 08:47:00,199.592,199.606,199.587,199.592,19300000.0
2005-10-12 08:48:00,199.603,199.632,199.59,199.632,61699999.0
2005-10-12 08:49:00,199.641,199.651,199.618,199.618,46500000.0
2005-10-12 08:50:00,199.607,199.621,199.591,199.607,27600000.0
2005-10-12 08:51:00,199.597,199.602,199.585,199.594,52800000.0
2005-10-12 08:52:00,199.591,199.599,199.571,199.587,75199998.0
2005-10-12 08:53:00,199.556,199.59,199.554,199.589,34800000.0
2005-10-12 08:54:00,199.551,199.551,199.526,199.526,51300000.0
2005-10-12 08:55:00,199.52,199.561,199.496,199.561,72100001.0
2005-10-12 08:56:00,199.566,199.571,199.516,199.521,28000000.0
2005-10-12 08:57:00,199.513,199.553,199.513,199.553,40800000.0
2005-10-12 08:58:00,199.548,199.571,199.54,199.551,55500000.0
2005-10-12 08:59:00,199.551,199.552,199.525,199.552,45100000.0
2005-10-12 09:00:00,199.55,199.571,199.55,199.568,68600000.0
2005-10-12 09:01:00,199.563,199.613,199.563,199.613,83500002.0
2005-10-12 09:02:00,199.629,199.643,199.616,199.623,52600000.0
2005-10-12 09:03:00,199.644,199.679,199.644,199.679,27900000.0
2005-10-12 09:04:00,199.673,199.679,199.661,199.67,40000000.0
2005-10-12 09:05:00,199.676,199.686,199.664,199.686,25100000.0
2005-10-12 09:06:00,199.685,199.707,199.678,199.707,38400000.0
2005-10-12 09:07:00,199.691,199.709,199.681,199.691,22100000.0
2005-10-12 09:08:00,199.686,199.686,199.668,199.668,76600000.0
2005-10-12 09:09:00,199.687,199.69,199.633,199.633,23300000.0
2005-10-12 09:10:00,199.655,199.678,199.655,199.673,49400000.0
2005-10-12 09:11:00,199.669,199.693,199.659,199.693,37500000.0
2005-10-12 09:12:00,199.717,199.728,199.696,199.719,68600000.0
2005-10-12 09:13:00,199.716,199.733,199.71,199.71,48200000.0
2005-10-12 09:14:00,199.719,199.728,199.706,199.706,21000000.0
2005-10-12 09:15:00,199.711,199.713,199.697,199.697,35000000.0
2005-10-12 09:16:00,199.703,199.703,199.69,199.703,38300000.0
2005-10-12 09:17:00,199.676,199.736,199.66,199.735,68099999.0
2005-10-12 09:18:00,199.74,199.77,199.74,199.77,53400000.0
2005-10-12 09:19:00,199.766,199.766,199.739,199.743,45900000.0
2005-10-12 09:20:00,199.743,199.747,199.716,199.745,51600000.0
2005-10-12 09:21:00,199.73,199.745,199.686,199.745,45900000.0
2005-10-12 09:22:00,199.747,199.75,199.666,199.721,57100000.0
2005-10-12 09:23:00,199.747,199.747,199.7,199.7,25300000.0
2005-10-12 09:24:00,199.676,199.688,199.658,199.688,25200000.0
2005-10-12 09:25:00,199.693,199.696,199.681,199.688,22000000.0
2005-10-12 09:26:00,199.693,199.702,199.675,199.676,60200000.0
2005-10-12 09:27:00,199.663,199.678,199.649,199.653,67600000.0
2005-10-12 09:28:00,199.622,199.638,199.598,199.638,59900001.0
2005-10-12 09:29:00,199.635,199.658,199.635,199.646,45500000.0
2005-10-12 09:30:00,199.643,199.667,199.643,199.667,47400000.0
2005-10-12 09:31:00,199.666,199.675,199.661,199.675,65900003.0
2005-10-12 09:32:00,199.688,199.695,199.68,199.684,54800001.0
2005-10-12 09:33:00,199.693,199.704,199.684,199.693,30300000.0
2005-10-12 09:34:00,199.677,199.7,199.655,199.692,51600000.0
2005-10-12 09:35:00,199.686,199.707,199.683,199.683,36400000.0
2005-10-12 09:36:00,199.658,199.664,199.646,199.656,23200000.0
2005-10-12 09:37:00,199.637,199.642,199.573,199.631,58600000.0
2005-10-12 09:38:00,199.619,199.633,199.619,199.629,50600000.0
2005-10-12 09:39:00,199.622,199.626,199.6,199.616,49500000.0
2005-10-12 09:40:00,199.622,199.63,199.618,199.618,28500000.0
2005-10-12 09:41:00,199.605,199.605,199.599,199.6,42400001.0
2005-10-12 09:42:00,199.598,199.608,199.585,199.605,86800000.0
2005-10-12 09:43:00,199.602,199.608,199.564,199.591,43100000.0
2005-10-12 09:44:00,199.596,199.602,199.575,199.598,57600000.0
2005-10-12 09:45:00,199.601,199.601,199.545,199.545,89300000.0
2005-10-12 09:46:00,199.573,199.583,199.555,199.583,46500000.0
2005-10-12 09:47:00,199.566,199.59,199.555,199.57,81299999.0
2005-10-12 09:48:00,199.575,199.582,199.568,199.571,33300000.0
2005-10-12 09:49:00,199.513,199.574,199.507,199.574,83400001.0
2005-10-12 09:50:00,199.59,199.605,199.567,199.567,80399999.0
2005-10-12 09:51:00,199.563,199.611,199.552,199.607,30700000.0
2005-10-12 09:52:00,199.613,199.638,199.601,199.601,30700000.0
2005-10-12 09:53:00,199.607,199.623,199.562,199.562,71100000.0
2005-10-12 09:54:00,199.576,199.587,199.562,199.58,62300000.0
2005-10-12 09:55:00,199.572,199.588,199.552,199.588,58500000.0
2005-10-12 09:56:00,199.556,199.578,199.532,199.559,28300000.0
2005-10-12 09:57:00,199.553,199.596,199.545,199.575,32400000.0
2005-10-12 09:58:00,199.563,199.582,199.523,199.582,61300000.0
2005-10-12 09:59:00,199.582,199.598,199.569,199.591,21200000.0
2005-10-12 10:00:00,199.58,199.616,199.58,199.61,52400000.0
2005-10-12 10:01:00,199.616,199.616,199.538,199.574,93800000.0
2005-10-12 10:02:00,199.632,199.632,199.6,199.608,34700000.0
2005-10-12 10:03:00,199.589,199.6,199.573,199.6,11700000.0
2005-10-12 10:04:00,199.586,199.586,199.562,199.569,44700000.0
2005-10-12 10:05:00,199.575,199.646,199.564,199.646,46700000.0
2005-10-12 10:06:00,199.687,199.725,199.687,199.725,24100000.0
2005-10-12 10:07:00,199.76,199.775,199.755,199.77,37100000.0
2005-10-12 10:08:00,199.756,199.789,199.751,199.783,42500000.0
2005-10-12 10:09:00,199.803,199.825,199.778,199.825,40900000.0
2005-10-12 10:10:00,199.839,199.844,199.821,199.837,52200000.0
2005-10-12 10:11:00,199.807,199.842,199.806,199.842,54000000.0
2005-10-12 10:12:00,199.82,199.82,199.75,199.762,74700001.0
2005-10-12 10:13:00,199.73,199.753,199.725,199.731,40800000.0
2005-10-12 10:14:00,199.714,199.723,199.702,199.703,70900000.0
2005-10-12 10:15:00,199.717,199.718,199.683,199.695,50300000.0
2005-10-12 10:16:00,199.708,199.708,199.669,199.679,30100000.0
2005-10-12 10:17:00,199.69,199.711,199.671,199.697,36500000.0
2005-10-12 10:18:00,199.713,199.714,199.69,199.69,51800000.0
2005-10-12 10:19:00,199.676,199.697,199.676,199.696,51800000.0
2005-10-12 10:20:00,199.699,199.723,199.684,199.708,64600000.0
2005-10-12 10:21:00,199.689,199.706,199.662,199.662,64600001.0
2005-10-12 10:22:00,199.677,199.683,199.657,199.665,45100000.0
2005-10-12 10:23:00,199.677,199.691,199.667,199.691,77900000.0
2005-10-12 10:24:00,199.704,199.732,199.7,199.727,39800000.0
2005-10-12 10:25:00,199.724,199.725,199.694,199.7,43000000.0
2005-10-12 10:26:00,199.714,199.726,199.698,199.713,35400000.0
2005-10-12 10:27:00,199.734,199.742,199.721,199.728,50000000.0
2005-10-12 10:28:00,199.715,199.762,199.707,199.762,20000000.0
2005-10-12 10:29:00,199.78,199.787,199.729,199.729,71999999.0
2005-10-12 10:30:00,199.653,199.706,199.563,199.706,47100000.0
2005-10-12 10:31:00,199.764,199.792,199.743,199.766,62899999.0
2005-10-12 10:32:00,199.795,199.821,199.775,199.78,54000001.0
2005-10-12 10:33:00,199.793,199.829,199.792,199.792,36300000.0
2005-10-12 10:34:00,199.815,199.826,199.785,199.785,41000000.0
2005-10-12 10:35:00,199.768,199.768,199.723,199.723,69200002.0
2005-10-12 10:36:00,199.746,199.766,199.74,199.755,60600000.0
2005-10-12 10:37:00,199.734,199.774,199.711,199.77,62300000.0
2005-10-12 10:38:00,199.765,199.765,199.733,199.733,47400000.0
2005-10-12 10:39:00,199.707,199.71,199.675,199.71,13600000.0
2005-10-12 10:40:00,199.731,199.732,199.686,199.692,77200001.0
2005-10-12 10:41:00,199.7,199.7,199.667,199.685,48000000.0
2005-10-12 10:42:00,199.67,199.681,199.655,199.669,69400001.0
2005-10-12 10:43:00,199.665,199.694,199.665,199.679,54300000.0
2005-10-12 10:44:00,199.685,199.692,199.628,199.648,79000001.0
2005-10-12 10:45:00,199.673,199.687,199.669,199.687,28000000.0
2005-10-12 10:46:00,199.661,199.661,199.61,199.61,55900000.0
2005-10-12 10:47:00,199.605,199.631,199.586,199.629,105000000.0
2005-10-12 10:48:00,199.658,199.676,199.655,199.676,110300000.0
2005-10-12 10:49:00,199.683,199.711,199.679,199.705,62500000.0
2005-10-12 10:50:00,199.711,199.721,199.677,199.693,75500000.0
2005-10-12 10:51:00,199.696,199.714,199.695,199.695,68400000.0
2005-10-12 10:52:00,199.699,199.728,199.697,199.723,70700000.0
2005-10-12 10:53:00,199.717,199.717,199.689,199.705,71100001.0
2005-10-12 10:54:00,199.649,199.683,199.649,199.683,81200000.0
2005-10-12 10:55:00,199.682,199.685,199.648,199.67,21300000.0
2005-10-12 10:56:00,199.681,199.714,199.654,199.709,50500000.0
2005-10-12 10:57:00,199.716,199.74,199.701,199.735,66800000.0
2005-10-12 10:58:00,199.754,199.786,199.752,199.786,23600000.0
2005-10-12 10:59:00,199.792,199.799,199.763,199.779,85700000.0
2005-10-12 11:00:00,199.794,199.809,199.781,199.809,45600000.0
2005-10-12 11:01:00,199.821,199.869,199.817,199.852,45100000.0
2005-10-12 11:02:00,199.865,199.875,199.847,199.869,53499999.0
2005-10-12 11:03:00,199.838,199.843,199.813,199.824,34400000.0
2005-10-12 11:04:00,199.806,199.83,199.779,199.825,46100000.0
2005-10-12 11:05:00,199.769,199.82,199.769,199.798,47900000.0
2005-10-12 11:06:00,199.805,199.832,199.797,199.832,72600000.0
2005-10-12 11:07:00,199.812,199.85,199.811,199.84,46100000.0
2005-10-12 11:08:00,199.822,199.822,199.756,199.814,48200000.0
2005-10-12 11:09:00,199.828,199.864,199.828,199.855,34400000.0
2005-10-12 11:10:00,199.855,199.87,199.815,199.815,27200000.0
2005-10-12 11:11:00,199.868,199.868,199.847,199.847,24400000.0
2005-10-12 11:12:00,199.842,199.858,199.79,199.858,57800000.0
2005-10-12 11:13:00,199.855,199.855,199.818,199.823,65800000.0
2005-10-12 11:14:00,199.832,199.835,199.824,199.832,37600000.0
2005-10-12 11:15:00,199.826,199.845,199.815,199.829,75900001.0
2005-10-12 11:16:00,199.824,199.859,199.821,199.859,54000000.0
2005-10-12 11:17:00,199.866,199.883,199.859,199.878,46200000.0
2005-10-12 11:18:00,199.862,199.881,199.862,199.88,18100000.0
2005-10-12 11:19:00,199.88,199.89,199.88,199.882,29900000.0
2005-10-12 11:20:00,199.891,199.929,199.879,199.89,24200000.0
2005-10-12 11:21:00,199.903,199.928,199.903,199.908,64200000.0
2005-10-12 11:22:00,199.906,199.973,199.903,199.973,73100000.0
2005-10-12 11:23:00,199.971,199.978,199.965,199.965,43000000.0
2005-10-12 11:24:00,199.958,199.987,199.943,199.987,43400000.0
2005-10-12 11:25:00,199.992,200.014,199.976,199.997,45000000.0
2005-10-12 11:26:00,199.985,200.013,199.972,199.992,43000000.0
2005-10-12 11:27:00,199.996,199.996,199.951,199.96,38000000.0
2005-10-12 11:28:00,199.975,200.039,199.975,200.039,85099999.0
2005-10-12 11:29:00,200.067,200.067,200.004,200.004,63899999.0
2005-10-12 11:30:00,200.003,200.055,200.003,200.034,54900000.0
2005-10-12 11:31:00,200.048,200.05,200.03,200.05,27600000.0
2005-10-12 11:32:00,200.028,200.046,200.023,200.037,70100000.0
2005-10-12 11:33:00,200.022,200.068,200.022,200.038,43100000.0
2005-10-12 11:34:00,200.061,200.101,200.061,200.101,29700000.0
2005-10-12 11:35:00,200.095,200.095,200.065,200.065,46700000.0
2005-10-12 11:36:00,200.064,200.066,200.03,200.03,69100000.0
2005-10-12 11:37:00,200.037,200.049,199.991,199.991,34400000.0
2005-10-12 11:38:00,199.981,199.988,199.959,199.968,79300001.0
2005-10-12 11:39:00,199.959,199.992,199.959,199.99,38100000.0
2005-10-12 11:40:00,199.99,199.991,199.972,199.985,53500000.0
2005-10-12 11:41:00,199.986,199.992,199.97,199.97,21600000.0
2005-10-12 11:42:00,199.965,199.986,199.964,199.979,70700000.0
2005-10-12 11:43:00,199.983,199.989,199.953,199.958,63200000.0
2005-10-12 11:44:00,199.987,199.987,199.941,199.973,58500000.0
2005-10-12 11:45:00,199.978,199.987,199.976,199.982,67200000.0
2005-10-12 11:46:00,199.991,200.03,199.991,200.027,28400000.0
2005-10-12 11:47:00,200.017,200.017,199.93,199.93,24700000.0
2005-10-12 11:48:00,199.9,199.906,199.888,199.888,52000001.0
2005-10-12 11:49:00,199.848,199.871,199.833,199.833,45900000.0
2005-10-12 11:50:00,199.825,199.856,199.825,199.838,36000000.0
2005-10-12 11:51:00,199.86,199.876,199.822,199.822,68300001.0
2005-10-12 11:52:00,199.815,199.857,199.815,199.857,35700000.0
2005-10-12 11:53:00,199.869,199.886,199.865,199.865,83300000.0
2005-10-12 11:54:00,199.876,199.885,199.873,199.885,14400000.0
2005-10-12 11:55:00,199.91,199.916,199.886,199.897,67199999.0
2005-10-12 11:56:00,199.907,199.933,199.907,199.932,60199999.0
2005-10-12 11:57:00,199.932,199.944,199.922,199.94,54700000.0
2005-10-12 11:58:00,199.937,199.97,199.937,199.941,28000000.0
2005-10-12 11:59:00,199.946,199.978,199.93,199.961,63500001.0
2005-10-12 12:00:00,199.979,200.002,199.948,199.949,39000000.0
2005-10-12 12:01:00,199.943,199.977,199.943,199.95,91599999.0
2005-10-12 12:02:00,199.943,199.987,199.936,199.976,57200001.0
2005-10-12 12:03:00,199.968,199.974,199.926,199.961,41500000.0
2005-10-12 12:04:00,199.938,199.988,199.933,199.988,48500000.0
2005-10-12 12:05:00,199.997,200.0,199.978,199.978,53300000.0
2005-10-12 12:06:00,199.982,200.012,199.98,199.993,38100000.0
2005-10-12 12:07:00,199.992,199.992,199.955,199.955,71300000.0
2005-10-12 12:08:00,199.955,199.987,199.942,199.987,67700001.0
2005-10-12 12:09:00,200.005,200.048,200.005,200.04,28800000.0
2005-10-12 12:10:00,200.001,200.012,199.995,199.995,61500000.0
2005-10-12 12:11:00,199.995,200.003,199.978,199.995,41500000.0
2005-10-12 12:12:00,200.006,200.027,200.006,200.027,107400002.0
2005-10-12 12:13:00,200.037,200.069,200.032,200.053,54599999.0
2005-10-12 12:14:00,200.082,200.107,200.079,200.103,36300000.0
2005-10-12 12:15:00,200.091,200.13,200.091,200.094,73299999.0
2005-10-12 12:16:00,200.086,200.1,200.066,200.08,72100000.0
2005-10-12 12:17:00,200.101,200.131,200.082,200.098,79500000.0
2005-10-12 12:18:00,200.101,200.102,200.052,200.052,54200000.0
2005-10-12 12:19:00,200.07,200.087,200.062,200.087,59600000.0
2005-10-12 12:20:00,200.081,200.119,200.081,200.1,67200001.0
2005-10-12 12:21:00,200.085,200.097,200.065,200.065,54700000.0
2005-10-12 12:22:00,200.048,200.056,200.048,200.05,35800000.0
2005-10-12 12:23:00,200.068,200.068,200.045,200.054,16200000.0
2005-10-12 12:24:00,200.048,200.063,200.009,200.009,32400000.0
2005-10-12 12:25:00,200.015,200.015,199.98,199.993,47800001.0
2005-10-12 12:26:00,199.978,200.051,199.969,200.051,24000000.0
2005-10-12 12:27:00,199.987,200.0,199.977,199.993,43900000.0
2005-10-12 12:28:00,200.014,200.019,199.991,199.994,48500000.0
2005-10-12 12:29:00,200.012,200.047,200.012,200.017,59300000.0
2005-10-12 12:30:00,200.019,200.041,200.019,200.041,46500000.0
2005-10-12 12:31:00,200.05,200.057,200.035,200.035,31200000.0
2005-10-12 12:32:00,200.043,200.055,200.024,200.053,22000000.0
2005-10-12 12:33:00,200.074,200.099,200.054,200.099,51000000.0
2005-10-12 12:34:00,200.129,200.133,200.112,200.123,43500000.0
2005-10-12 12:35:00,200.124,200.137,200.115,200.125,52900000.0
2005-10-12 12:36:00,200.095,200.143,200.086,200.093,76800000.0
2005-10-12 12:37:00,200.121,200.145,200.108,200.135,68800001.0
2005-10-12 12:38:00,200.145,200.168,200.143,200.168,81500000.0
2005-10-12 12:39:00,200.172,200.187,200.161,200.187,66300000.0
2005-10-12 12:40:00,200.217,200.235,200.175,200.175,36800000.0
2005-10-12 12:41:00,200.197,200.271,200.197,200.222,53900000.0
2005-10-12 12:42:00,200.239,200.26,200.226,200.226,45500000.0
2005-10-12 12:43:00,200.219,200.231,200.206,200.217,45200000.0
2005-10-12 12:44:00,200.212,200.233,200.196,200.197,45700000.0
2005-10-12 12:45:00,200.197,200.197,200.18,200.18,46199999.0
2005-10-12 12:46:00,200.178,200.194,200.176,200.192,41200000.0
2005-10-12 12:47:00,200.205,200.226,200.2,200.217,74700000.0
2005-10-12 12:48:00,200.206,200.224,200.184,200.184,49000000.0
2005-10-12 12:49:00,200.19,200.24,200.169,200.169,60800000.0
2005-10-12 12:50:00,200.177,200.205,200.177,200.204,76100000.0
2005-10-12 12:51:00,200.208,200.228,200.208,200.227,42400000.0
2005-10-12 12:52:00,200.23,200.264,200.202,200.202,50400000.0
2005-10-12 12:53:00,200.198,200.229,200.187,200.187,26800000.0
2005-10-12 12:54:00,200.23,200.235,200.201,200.206,56600000.0
2005-10-12 12:55:00,200.198,200.23,200.198,200.227,54200000.0
2005-10-12 12:56:00,200.218,200.225,200.216,200.22,27200000.0
2005-10-12 12:57:00,200.205,200.205,200.195,200.205,44100001.0
2005-10-12 12:58:00,200.212,200.212,200.196,200.211,77599999.0
2005-10-12 12:59:00,200.21,200.21,200.163,200.168,37500000.0
2005-10-12 13:00:00,200.151,200.159,200.136,200.159,48800000.0
2005-10-12 13:01:00,200.152,200.175,200.135,200.159,39600000.0
2005-10-12 13:02:00,200.167,200.176,200.153,200.155,48500000.0
2005-10-12 13:03:00,200.151,200.164,200.137,200.143,40500000.0
2005-10-12 13:04:00,200.149,200.182,200.145,200.169,70099999.0
2005-10-12 13:05:00,200.193,200.205,200.179,200.205,66500000.0
2005-10-12 13:06:00,200.211,200.224,200.2,200.223,72500000.0
2005-10-12 13:07:00,200.213,200.252,200.211,200.252,42400000.0
2005-10-12 13:08:00,200.241,200.286,200.224,200.286,41500000.0
2005-10-12 13:09:00,200.262,200.323,200.262,200.309,50700001.0
2005-10-12 13:10:00,200.316,200.345,200.316,200.342,22900000.0
2005-10-12 13:11:00,200.339,200.375,200.339,200.349,47400000.0
2005-10-12 13:12:00,200.334,200.376,200.328,200.376,33500000.0
2005-10-12 13:13:00,200.374,200.402,200.37,200.391,23600000.0
2005-10-12 13:14:00,200.394,200.394,200.363,200.378,72300000.0
2005-10-12 13:15:00,200.365,200.399,200.359,200.359,56600000.0
2005-10-12 13:16:00,200.357,200.385,200.334,200.385,86199999.0
2005-10-12 13:17:00,200.396,200.407,200.395,200.395,82700001.0
2005-10-12 13:18:00,200.415,200.419,200.36,200.367,74900001.0
2005-10-12 13:19:00,200.36,200.382,200.355,200.355,55500000.0
2005-10-12 13:20:00,200.386,200.394,200.358,200.377,73300000.0
2005-10-12 13:21:00,200.371,200.407,200.357,200.397,62299999.0
2005-10-12 13:22:00,200.39,200.39,200.364,200.369,55800001.0
2005-10-12 13:23:00,200.354,200.405,200.354,200.356,82799998.0
2005-10-12 13:24:00,200.348,200.376,200.333,200.376,56500000.0
2005-10-12 13:25:00,200.374,200.409,200.374,200.38,58100000.0
2005-10-12 13:26:00,200.389,200.393,200.372,200.38,21100000.0
2005-10-12 13:27:00,200.391,200.414,200.367,200.379,55900000.0
2005-10-12 13:28:00,200.377,200.471,200.377,200.471,39200001.0
2005-10-12 13:29:00,200.478,200.515,200.466,200.512,31200000.0
2005-10-12 13:30:00,200.5,200.503,200.468,200.468,54299999.0
2005-10-12 13:31:00,200.492,200.51,200.475,200.482,17800000.0
2005-10-12 13:32:00,200.491,200.493,200.458,200.47,87100000.0
2005-10-12 13:33:00,200.466,200.484,200.463,200.469,52200000.0
2005-10-12 13:34:00,200.485,200.485,200.459,200.475,32500000.0
2005-10-12 13:35:00,200.473,200.473,200.454,200.456,35900000.0
2005-10-12 13:36:00,200.455,200.479,200.455,200.478,34500000.0
2005-10-12 13:37:00,200.465,200.465,200.46,200.46,21500000.0
2005-10-12 13:38:00,200.455,200.476,200.428,200.428,40300000.0
2005-10-12 13:39:00,200.444,200.448,200.427,200.438,27800000.0
2005-10-12 13:40:00,200.414,200.429,200.394,200.398,61400000.0
2005-10-12 13:41:00,200.413,200.427,200.412,200.427,13500000.0
2005-10-12 13:42:00,200.42,200.437,200.42,200.437,17700000.0
2005-10-12 13:43:00,200.435,200.435,200.414,200.414,33200000.0
2005-10-12 13:44:00,200.405,200.435,200.399,200.435,79200000.0
2005-10-12 13:45:00,200.419,200.429,200.395,200.4,38600000.0
2005-10-12 13:46:00,200.414,200.451,200.414,200.441,28700000.0
2005-10-12 13:47:00,200.435,200.435,200.418,200.418,47900000.0
2005-10-12 13:48:00,200.427,200.427,200.377,200.379,30100000.0
2005-10-12 13:49:00,200.395,200.395,200.371,200.385,46000000.0
2005-10-12 13:50:00,200.384,200.384,200.359,200.367,45300000.0
2005-10-12 13:51:00,200.368,200.405,200.349,200.397,37100000.0
2005-10-12 13:52:00,200.393,200.397,200.37,200.388,36600000.0
2005-10-12 13:53:00,200.388,200.395,200.373,200.39,41300000.0
2005-10-12 13:54:00,200.389,200.405,200.383,200.388,17100000.0
2005-10-12 13:55:00,200.376,200.413,200.373,200.388,51200000.0
2005-10-12 13:56:00,200.338,200.361,200.338,200.357,22100000.0
2005-10-12 13:57:00,200.353,200.382,200.334,200.36,47500000.0
2005-10-12 13:58:00,200.36,200.36,200.332,200.332,69500000.0
2005-10-12 13:59:00,200.325,200.349,200.325,200.332,50200000.0
2005-10-12 14:00:00,200.293,200.31,200.274,200.279,80500000.0
2005-10-12 14:01:00,200.269,200.269,200.254,200.259,21300000.0
2005-10-12 14:02:00,200.252,200.252,200.226,200.238,73199998.0
2005-10-12 14:03:00,200.22,200.268,200.214,200.268,27600000.0
2005-10-12 14:04:00,200.259,200.278,200.252,200.271,41700000.0
2005-10-12 14:05:00,200.279,200.309,200.278,200.309,15100000.0
2005-10-12 14:06:00,200.311,200.341,200.294,200.31,40300000.0
2005-10-12 14:07:00,200.316,200.325,200.307,200.316,74100000.0
2005-10-12 14:08:00,200.316,200.328,200.296,200.31,68100001.0
2005-10-12 14:09:00,200.312,200.343,200.312,200.328,62800001.0
2005-10-12 14:10:00,200.325,200.326,200.306,200.306,65200000.0
2005-10-12 14:11:00,200.309,200.32,200.261,200.261,71600000.0
2005-10-12 14:12:00,200.251,200.269,200.251,200.267,37000001.0
2005-10-12 14:13:00,200.257,200.285,200.242,200.242,60299999.0
2005-10-12 14:14:00,200.256,200.256,200.19,200.208,48600000.0
2005-10-12 14:15:00,200.23,200.23,200.193,200.22,54700001.0
2005-10-12 14:16:00,200.237,200.247,200.22,200.24,47300000.0
2005-10-12 14:17:00,200.239,200.26,200.233,200.233,59500000.0
2005-10-12 14:18:00,200.22,200.26,200.214,200.218,73200000.0
2005-10-12 14:19:00,200.237,200.262,200.209,200.223,58700001.0
2005-10-12 14:20:00,200.219,200.253,200.219,200.24,44600000.0
2005-10-12 14:21:00,200.243,200.268,200.228,200.231,52899999.0
2005-10-12 14:22:00,200.218,200.244,200.218,200.236,37600000.0
2005-10-12 14:23:00,200.248,200.278,200.232,200.278,42300000.0
2005-10-12 14:24:00,200.286,200.286,200.259,200.259,57700001.0
2005-10-12 14:25:00,200.282,200.3,200.282,200.287,45500000.0
2005-10-12 14:26:00,200.296,200.342,200.296,200.316,34500001.0
2005-10-12 14:27:00,200.33,200.399,200.33,200.391,57700000.0
2005-10-12 14:28:00,200.383,200.398,200.367,200.385,63500000.0
2005-10-12 14:29:00,200.378,200.406,200.375,200.387,61700000.0
2005-10-12 14:30:00,200.379,200.402,200.379,200.382,76599999.0
2005-10-12 14:31:00,200.366,200.387,200.353,200.387,27600000.0
2005-10-12 14:32:00,200.406,200.406,200.38,200.385,38900000.0
2005-10-12 14:33:00,200.396,200.407,200.387,200.406,45100000.0
2005-10-12 14:34:00,200.408,200.429,200.392,200.408,65600000.0
2005-10-12 14:35:00,200.425,200.433,200.416,200.416,34700000.0
2005-10-12 14:36:00,200.429,200.429,200.413,200.423,42100000.0
2005-10-12 14:37:00,200.432,200.482,200.432,200.462,72100000.0
2005-10-12 14:38:00,200.458,200.458,200.453,200.457,60400001.0
2005-10-12 14:39:00,200.449,200.471,200.439,200.439,65400000.0
2005-10-12 14:40:00,200.434,200.447,200.416,200.447,107899998.0
2005-10-12 14:41:00,200.436,200.478,200.423,200.463,43800000.0
2005-10-12 14:42:00,200.457,200.475,200.45,200.468,38600000.0
2005-10-12 14:43:00,200.474,200.482,200.467,200.467,39600000.0
2005-10-12 14:44:00,200.456,200.456,200.417,200.424,41900001.0
2005-10-12 14:45:00,200.412,200.422,200.402,200.407,38400000.0
2005-10-12 14:46:00,200.409,200.432,200.409,200.411,32400000.0
2005-10-12 14:47:00,200.418,200.456,200.418,200.42,48200001.0
2005-10-12 14:48:00,200.4,200.417,200.4,200.417,30000000.0
2005-10-12 14:49:00,200.434,200.458,200.421,200.423,54800000.0
2005-10-12 14:50:00,200.401,200.427,200.391,200.393,73200001.0
2005-10-12 14:51:00,200.39,200.407,200.39,200.405,59200000.0
2005-10-12 14:52:00,200.42,200.42,200.375,200.413,44300000.0
2005-10-12 14:53:00,200.402,200.418,200.4,200.416,50100001.0
2005-10-12 14:54:00,200.425,200.452,200.403,200.45,46800000.0
2005-10-12 14:55:00,200.469,200.469,200.455,200.463,72200000.0
2005-10-12 14:56:00,200.476,200.476,200.445,200.45,81000000.0
2005-10-12 14:57:00,200.464,200.488,200.464,200.465,32300000.0
2005-10-12 14:58:00,200.468,200.477,200.465,200.465,88700001.0
2005-10-12 14:59:00,200.473,200.513,200.473,200.513,54899999.0
2005-10-12 15:00:00,200.538,200.539,200.514,200.514,51500000.0
2005-10-12 15:01:00,200.52,200.544,200.504,200.526,53400000.0
2005-10-12 15:02:00,200.504,200.505,200.395,200.407,54700000.0
2005-10-12 15:03:00,200.41,200.448,200.403,200.411,36000000.0
2005-10-12 15:04:00,200.436,200.455,200.433,200.449,43000000.0
2005-10-12 15:05:00,200.434,200.453,200.42,200.452,47700000.0
2005-10-12 15:06:00,200.449,200.47,200.432,200.449,35100000.0
2005-10-12 15:07:00,200.457,200.457,200.404,200.423,50800001.0
2005-10-12 15:08:00,200.452,200.484,200.44,200.44,52499999.0
2005-10-12 15:09:00,200.423,200.447,200.423,200.443,36000000.0
2005-10-12 15:10:00,200.441,200.456,200.415,200.422,51300000.0
2005-10-12 15:11:00,200.43,200.453,200.43,200.434,55400001.0
2005-10-12 15:12:00,200.411,200.413,200.402,200.405,58500000.0
2005-10-12 15:13:00,200.401,200.503,200.401,200.487,61200000.0
2005-10-12 15:14:00,200.499,200.504,200.484,200.504,32700000.0
2005-10-12 15:15:00,200.478,200.478,200.429,200.442,54100000.0
2005-10-12 15:16:00,200.459,200.509,200.459,200.48,59799999.0
2005-10-12 15:17:00,200.484,200.491,200.46,200.47,40900000.0
2005-10-12 15:18:00,200.471,200.499,200.465,200.487,44900000.0
2005-10-12 15:19:00,200.5,200.5,200.48,200.48,60800000.0
2005-10-12 15:20:00,200.475,200.497,200.471,200.497,52500000.0
2005-10-12 15:21:00,200.475,200.495,200.454,200.487,43300001.0
2005-10-12 15:22:00,200.477,200.481,200.46,200.46,36300000.0
2005-10-12 15:23:00,200.439,200.484,200.436,200.484,37200000.0
2005-10-12 15:24:00,200.494,200.494,200.44,200.472,57100000.0
2005-10-12 15:25:00,200.47,200.47,200.442,200.449,38500000.0
2005-10-12 15:26:00,200.46,200.47,200.444,200.45,44600000.0
2005-10-12 15:27:00,200.459,200.46,200.424,200.432,75399998.0
2005-10-12 15:28:00,200.427,200.447,200.427,200.443,61900000.0
2005-10-12 15:29:00,200.428,200.448,200.427,200.439,64800000.0
2005-10-12 15:30:00,200.441,200.461,200.43,200.461,47500000.0
2005-10-12 15:31:00,200.455,200.462,200.442,200.453,35600000.0
2005-10-12 15:32:00,200.455,200.456,200.435,200.439,52600000.0
2005-10-12 15:33:00,200.446,200.449,200.428,200.447,119200000.0
2005-10-12 15:34:00,200.439,200.472,200.439,200.47,51100000.0
2005-10-12 15:35:00,200.455,200.489,200.441,200.469,27600000.0
2005-10-12 15:36:00,200.456,200.456,200.412,200.439,54699999.0
2005-10-12 15:37:00,200.434,200.434,200.414,200.433,80100001.0
2005-10-12 15:38:00,200.46,200.462,200.441,200.449,19900000.0
2005-10-12 15:39:00,200.454,200.458,200.426,200.436,37800000.0
2005-10-12 15:40:00,200.418,200.462,200.395,200.462,46000000.0
2005-10-12 15:41:00,200.477,200.477,200.452,200.463,37200000.0
2005-10-12 15:42:00,200.449,200.452,200.409,200.441,69200000.0
2005-10-12 15:43:00,200.421,200.421,200.336,200.339,30800000.0
2005-10-12 15:44:00,200.345,200.36,200.338,200.338,36000000.0
2005-10-12 15:45:00,200.333,200.356,200.303,200.303,44000000.0
2005-10-12 15:46:00,200.299,200.306,200.287,200.303,52800001.0
2005-10-12 15:47:00,200.294,200.305,200.278,200.289,76899999.0
2005-10-12 15:48:00,200.296,200.311,200.296,200.309,88400001.0
2005-10-12 15:49:00,200.298,200.308,200.288,200.308,57600000.0
2005-10-12 15:50:00,200.293,200.293,200.259,200.277,12600000.0
2005-10-12 15:51:00,200.269,200.273,200.25,200.272,88100001.0
2005-10-12 15:52:00,200.274,200.278,200.265,200.265,89600002.0
2005-10-12 15:53:00,200.271,200.286,200.261,200.263,79499999.0
2005-10-12 15:54:00,200.267,200.269,200.236,200.255,88300001.0
2005-10-12 15:55:00,200.259,200.275,200.259,200.271,50600001.0
2005-10-12 15:56:00,200.276,200.276,200.262,200.27,63400000.0
2005-10-12 15:57:00,200.266,200.281,200.258,200.273,89000001.0
2005-10-12 15:58:00,200.27,200.271,200.24,200.271,14000000.0
2005-10-12 15:59:00,200.292,200.307,200.282,200.307,28700000.0
2005-10-12 16:00:00,200.301,200.347,200.301,200.347,41000001.0
2005-10-12 16:01:00,200.361,200.361,200.324,200.342,49700000.0
2005-10-12 16:02:00,200.343,200.356,200.325,200.325,55500000.0
2005-10-12 16:03:00,200.326,200.371,200.319,200.342,47799999.0
2005-10-12 16:04:00,200.322,200.346,200.316,200.329,42100000.0
2005-10-12 16:05:00,200.353,200.353,200.325,200.339,55700000.0
2005-10-12 16:06:00,200.349,200.377,200.348,200.354,41300000.0
2005-10-12 16:07:00,200.357,200.383,200.357,200.377,75299999.0
2005-10-12 16:08:00,200.399,200.404,200.382,200.393,46400000.0
2005-10-12 16:09:00,200.393,200.42,200.393,200.42,31200000.0
2005-10-12 16:10:00,200.4,200.421,200.389,200.421,26500000.0
2005-10-12 16:11:00,200.415,200.418,200.412,200.418,29500000.0
2005-10-12 16:12:00,200.437,200.453,200.431,200.433,44400000.0
2005-10-12 16:13:00,200.44,200.456,200.428,200.456,62800000.0
2005-10-12 16:14:00,200.442,200.442,200.418,200.428,22300000.0
2005-10-12 16:15:00,200.449,200.482,200.446,200.446,52800000.0
2005-10-12 16:16:00,200.404,200.441,200.404,200.441,26800000.0
2005-10-12 16:17:00,200.44,200.448,200.39,200.407,39800000.0
2005-10-12 16:18:00,200.405,200.442,200.405,200.433,31500000.0
2005-10-12 16:19:00,200.439,200.439,200.38,200.395,24100000.0
2005-10-12 16:20:00,200.437,200.448,200.402,200.422,76500000.0
2005-10-12 16:21:00,200.428,200.44,200.409,200.409,78300001.0
2005-10-12 16:22:00,200.418,200.429,200.413,200.42,65800000.0
2005-10-12 16:23:00,200.421,200.44,200.416,200.42,52800000.0
2005-10-12 16:24:00,200.426,200.442,200.413,200.425,28400000.0
2005-10-12 16:25:00,200.433,200.437,200.431,200.436,43700000.0
2005-10-12 16:26:00,200.429,200.444,200.426,200.439,35700000.0
2005-10-12 16:27:00,200.423,200.467,200.422,200.456,41300001.0
2005-10-12 16:28:00,200.431,200.431,200.408,200.418,57800001.0
2005-10-12 16:29:00,200.425,200.441,200.422,200.436,60000000.0
2005-10-12 16:30:00,200.419,200.436,200.402,200.436,61100000.0
2005-10-12 16:31:00,200.431,200.446,200.417,200.433,47900000.0
2005-10-12 16:32:00,200.428,200.428,200.392,200.397,43600000.0
2005-10-12 16:33:00,200.394,200.404,200.385,200.398,62000000.0
2005-10-12 16:34:00,200.412,200.425,200.387,200.391,46100000.0
2005-10-12 16:35:00,200.366,200.367,200.324,200.324,82600000.0
2005-10-12 16:36:00,200.332,200.348,200.323,200.348,16800000.0
2005-10-12 16:37:00,200.362,200.402,200.362,200.389,92699998.0
2005-10-12 16:38:00,200.389,200.411,200.376,200.376,63399999.0
2005-10-12 16:39:00,200.382,200.412,200.382,200.412,43499999.0
2005-10-12 16:40:00,200.411,200.426,200.41,200.42,75200000.0
2005-10-12 16:41:00,200.449,200.46,200.4,200.4,53900000.0
2005-10-12 16:42:00,200.402,200.414,200.393,200.393,37900000.0
2005-10-12 16:43:00,200.396,200.434,200.396,200.405,34600000.0
2005-10-12 16:44:00,200.377,200.394,200.356,200.379,75600000.0
2005-10-12 16:45:00,200.387,200.41,200.374,200.386,60900000.0
2005-10-12 16:46:00,200.383,200.421,200.362,200.362,45200000.0
2005-10-12 16:47:00,200.391,200.401,200.389,200.393,60800001.0
2005-10-12 16:48:00,200.378,200.393,200.355,200.38,30500000.0
2005-10-12 16:49:00,200.387,200.433,200.387,200.39,39600000.0
2005-10-12 16:50:00,200.368,200.368,200.331,200.346,37600000.0
2005-10-12 16:51:00,200.353,200.353,200.298,200.32,86899999.0
2005-10-12 16:52:00,200.329,200.329,200.28,200.295,70999999.0
2005-10-12 16:53:00,200.278,200.299,200.274,200.287,61100000.0
2005-10-12 16:54:00,200.295,200.351,200.295,200.351,48200000.0
2005-10-12 16:55:00,200.347,200.349,200.295,200.322,43500000.0
2005-10-12 16:56:00,200.306,200.322,200.289,200.3,80500000.0
2005-10-12 16:57:00,200.299,200.309,200.268,200.268,61900000.0
2005-10-12 16:58:00,200.266,200.306,200.25,200.262,30100000.0
2005-10-12 16:59:00,200.252,200.272,200.252,200.261,69800000.0
2005-10-12 17:00:00,200.266,200.266,200.224,200.231,136599998.0
2005-10-12 17:01:00,200.227,200.241,200.221,200.227,60100000.0
2005-10-12 17:02:00,200.228,200.243,200.225,200.24,52000000.0
2005-10-12 17:03:00,200.244,200.266,200.236,200.241,62300001.0
2005-10-12 17:04:00,200.262,200.262,200.239,200.246,74300000.0
2005-10-12 17:05:00,200.25,200.268,200.25,200.264,32200000.0
2005-10-12 17:06:00,200.289,200.308,200.277,200.3,28300000.0
2005-10-12 17:07:00,200.287,200.314,200.281,200.306,58000000.0
2005-10-12 17:08:00,200.284,200.316,200.282,200.312,23800000.0
2005-10-12 17:09:00,200.304,200.324,200.266,200.27,32400000.0
2005-10-12 17:10:00,200.266,200.301,200.266,200.282,36000000.0
2005-10-12 17:11:00,200.276,200.293,200.247,200.26,35100000.0
2005-10-12 17:12:00,200.258,200.32,200.258,200.313,57800001.0
2005-10-12 17:13:00,200.317,200.317,200.271,200.305,41299999.0
2005-10-12 17:14:00,200.321,200.331,200.313,200.331,37400000.0
2005-10-12 17:15:00,200.33,200.337,200.299,200.337,57000000.0
2005-10-12 17:16:00,200.368,200.395,200.359,200.39,31600000.0
2005-10-12 17:17:00,200.394,200.435,200.394,200.403,57300001.0
2005-10-12 17:18:00,200.394,200.394,200.383,200.391,30800000.0
2005-10-12 17:19:00,200.424,200.424,200.359,200.375,89800001.0
2005-10-12 17:20:00,200.404,200.423,200.385,200.385,54000000.0
2005-10-12 17:21:00,200.392,200.416,200.392,200.412,54899999.0
2005-10-12 17:22:00,200.407,200.451,200.393,200.42,45900000.0
2005-10-12 17:23:00,200.421,200.446,200.406,200.42,57200000.0
2005-10-12 17:24:00,200.409,200.428,200.391,200.423,62200000.0
2005-10-12 17:25:00,200.412,200.434,200.411,200.43,32200000.0
2005-10-12 17:26:00,200.41,200.411,200.392,200.395,55500000.0
2005-10-12 17:27:00,200.392,200.455,200.392,200.455,57100000.0
2005-10-12 17:28:00,200.46,200.479,200.451,200.464,81999999.0
2005-10-12 17:29:00,200.488,200.52,200.488,200.507,49000000.0
2005-10-12 17:30:00,200.484,200.506,200.478,200.495,42800000.0
2005-10-12 17:31:00,200.499,200.514,200.468,200.492,48300000.0
2005-10-12 17:32:00,200.493,200.505,200.475,200.492,43000000.0
2005-10-12 17:33:00,200.497,200.524,200.497,200.519,61800001.0
2005-10-12 17:34:00,200.512,200.512,200.499,200.51,36300000.0
2005-10-12 17:35:00,200.485,200.494,200.466,200.485,43100000.0
2005-10-12 17:36:00,200.491,200.511,200.472,200.511,61499999.0
2005-10-12 17:37:00,200.514,200.543,200.505,200.543,25200000.0
2005-10-12 17:38:00,200.541,200.55,200.526,200.55,48800000.0
2005-10-12 17:39:00,200.536,200.541,200.509,200.526,56100000.0
2005-10-12 17:40:00,200.524,200.53,200.469,200.469,58300000.0
2005-10-12 17:41:00,200.471,200.487,200.469,200.477,20500000.0
2005-10-12 17:42:00,200.486,200.491,200.466,200.474,41900000.0
2005-10-12 17:43:00,200.463,200.51,200.45,200.51,33000000.0
2005-10-12 17:44:00,200.465,200.479,200.465,200.477,32400000.0
2005-10-12 17:45:00,200.487,200.506,200.478,200.491,47100000.0
2005-10-12 17:46:00,200.497,200.513,200.481,200.481,102000000.0
2005-10-12 17:47:00,200.496,200.496,200.473,200.475,77999999.0
2005-10-12 17:48:00,200.48,200.505,200.461,200.505,36200000.0
2005-10-12 17:49:00,200.522,200.522,200.497,200.507,38200000.0
2005-10-12 17:50:00,200.52,200.52,200.506,200.513,26800000.0
2005-10-12 17:51:00,200.52,200.52,200.48,200.48,32500000.0
2005-10-12 17:52:00,200.499,200.52,200.48,200.52,37900000.0
2005-10-12 17:53:00,200.506,200.506,200.459,200.468,40599999.0
2005-10-12 17:54:00,200.47,200.501,200.465,200.492,38600000.0
2005-10-12 17:55:00,200.492,200.508,200.48,200.482,29400000.0
2005-10-12 17:56:00,200.469,200.484,200.455,200.476,20000000.0
2005-10-12 17:57:00,200.474,200.492,200.466,200.466,73200001.0
2005-10-12 17:58:00,200.477,200.477,200.431,200.431,45400000.0
2005-10-12 17:59:00,200.427,200.437,200.406,200.406,37800000.0
2005-10-12 18:00:00,200.416,200.424,200.396,200.4,44800000.0
2005-10-12 18:01:00,200.418,200.432,200.396,200.425,461000000.0
2005-10-12 18:02:00,200.44,200.446,200.382,200.426,749799998.0
2005-10-12 18:03:00,200.437,200.464,200.393,200.442,713000001.0
2005-10-12 18:04:00,200.44,200.457,200.379,200.425,417400001.0
2005-10-12 18:05:00,200.46,200.463,200.422,200.45,719600003.0
2005-10-12 18:06:00,200.415,200.456,200.413,200.419,727200001.0
2005-10-12 18:07:00,200.419,200.471,200.383,200.46,766300000.0
2005-10-12 18:08:00,200.43,200.476,200.421,200.428,529900000.0
2005-10-12 18:09:00,200.419,200.423,200.382,200.415,534200001.0
2005-10-12 18:10:00,200.426,200.475,200.417,200.417,528099998.0
2005-10-12 18:11:00,200.423,200.447,200.41,200.429,423100002.0
2005-10-12 18:12:00,200.408,200.44,200.393,200.424,272200003.0
2005-10-12 18:13:00,200.422,200.422,200.377,200.377,519200000.0
2005-10-12 18:14:00,200.394,200.429,200.393,200.405,629299996.0
2005-10-12 18:15:00,200.418,200.454,200.417,200.438,676900001.0
2005-10-12 18:16:00,200.43,200.463,200.408,200.44,568500002.0
2005-10-12 18:17:00,200.44,200.457,200.427,200.427,249800001.0
2005-10-12 18:18:00,200.434,200.482,200.434,200.478,348300002.0
2005-10-12 18:19:00,200.43,200.51,200.43,200.51,362800000.0
2005-10-12 18:20:00,200.528,200.531,200.492,200.513,578799997.0
2005-10-12 18:21:00,200.527,200.561,200.518,200.518,419699999.0
2005-10-12 18:22:00,200.507,200.542,200.459,200.518,550700001.0
2005-10-12 18:23:00,200.488,200.503,200.447,200.493,760499997.0
2005-10-12 18:24:00,200.469,200.524,200.463,200.507,521900003.0
2005-10-12 18:25:00,200.503,200.518,200.456,200.47,537200002.0
2005-10-12 18:26:00,200.465,200.482,200.45,200.456,398699999.0
2005-10-12 18:27:00,200.437,200.451,200.404,200.404,379100000.0
2005-10-12 18:28:00,200.434,200.513,200.419,200.505,333900000.0
2005-10-12 18:29:00,200.509,200.51,200.448,200.475,476000002.0
2005-10-12 18:30:00,200.46,200.46,200.396,200.418,336200000.0
2005-10-12 18:31:00,200.418,200.466,200.415,200.466,316300001.0
2005-10-12 18:32:00,200.467,200.529,200.464,200.511,446600000.0
2005-10-12 18:33:00,200.527,200.527,200.468,200.474,458700000.0
2005-10-12 18:34:00,200.492,200.512,200.474,200.495,465099999.0
2005-10-12 18:35:00,200.486,200.495,200.463,200.469,480799999.0
2005-10-12 18:36:00,200.462,200.472,200.439,200.454,280000000.0
2005-10-12 18:37:00,200.463,200.468,200.434,200.434,179799999.0
2005-10-12 18:38:00,200.432,200.433,200.404,200.424,119700000.0
2005-10-12 18:39:00,200.421,200.432,200.375,200.378,199300000.0
2005-10-12 18:40:00,200.371,200.393,200.348,200.358,306999999.0
2005-10-12 18:41:00,200.364,200.415,200.364,200.415,338099999.0
2005-10-12 18:42:00,200.399,200.425,200.372,200.408,252500000.0
2005-10-12 18:43:00,200.409,200.435,200.364,200.393,128100000.0
2005-10-12 18:44:00,200.399,200.452,200.399,200.452,312600000.0
2005-10-12 18:45:00,200.384,200.45,200.384,200.385,234500002.0
2005-10-12 18:46:00,200.389,200.427,200.389,200.425,225000002.0
2005-10-12 18:47:00,200.442,200.442,200.398,200.423,98199999.0
2005-10-12 18:48:00,200.424,200.435,200.408,200.428,188400001.0
2005-10-12 18:49:00,200.42,200.423,200.405,200.418,220899999.0
2005-10-12 18:50:00,200.406,200.414,200.349,200.375,274200001.0
2005-10-12 18:51:00,200.368,200.371,200.345,200.358,250100000.0
2005-10-12 18:52:00,200.375,200.41,200.333,200.355,325100002.0
2005-10-12 18:53:00,200.36,200.375,200.329,200.329,302099999.0
2005-10-12 18:54:00,200.327,200.389,200.323,200.338,190199999.0
2005-10-12 18:55:00,200.373,200.412,200.354,200.406,282500001.0
2005-10-12 18:56:00,200.377,200.383,200.36,200.377,26600000.0
2005-10-12 18:57:00,200.38,200.396,200.346,200.378,187900002.0
2005-10-12 18:58:00,200.37,200.406,200.34,200.353,339600001.0
2005-10-12 18:59:00,200.342,200.361,200.314,200.342,210800000.0
2005-10-12 19:00:00,200.345,200.38,200.341,200.35,49800000.0
2005-10-12 19:01:00,200.348,200.385,200.333,200.366,106799999.0
2005-10-12 19:02:00,200.365,200.374,200.331,200.345,165700000.0
2005-10-12 19:03:00,200.336,200.349,200.333,200.345,330500000.0
2005-10-12 19:04:00,200.345,200.362,200.334,200.362,171399999.0
2005-10-12 19:05:00,200.365,200.365,200.321,200.333,152200000.0
2005-10-12 19:06:00,200.34,200.347,200.317,200.326,400299998.0
2005-10-12 19:07:00,200.32,200.326,200.296,200.299,246599999.0
2005-10-12 19:08:00,200.299,200.336,200.295,200.332,290400001.0
2005-10-12 19:09:00,200.341,200.362,200.332,200.335,139300001.0
2005-10-12 19:10:00,200.349,200.362,200.298,200.349,129199999.0
2005-10-12 19:11:00,200.32,200.327,200.312,200.327,75600000.0
2005-10-12 19:12:00,200.327,200.352,200.314,200.347,78500000.0
2005-10-12 19:13:00,200.36,200.36,200.318,200.32,201600000.0
2005-10-12 19:14:00,200.327,200.377,200.327,200.351,198700000.0
2005-10-12 19:15:00,200.358,200.393,200.344,200.389,325400000.0
2005-10-12 19:16:00,200.39,200.39,200.346,200.352,35400000.0
2005-10-12 19:17:00,200.389,200.39,200.366,200.373,136900000.0
2005-10-12 19:18:00,200.371,200.409,200.363,200.365,209000000.0
2005-10-12 19:19:00,200.364,200.415,200.364,200.375,223800003.0
2005-10-12 19:20:00,200.373,200.387,200.364,200.387,178000002.0
2005-10-12 19:21:00,200.388,200.393,200.354,200.354,127699998.0
2005-10-12 19:22:00,200.355,200.377,200.355,200.361,93900000.0
2005-10-12 19:23:00,200.397,200.407,200.343,200.365,503000000.0
2005-10-12 19:24:00,200.377,200.397,200.372,200.372,137099997.0
2005-10-12 19:25:00,200.38,200.396,200.335,200.396,179700001.0
2005-10-12 19:26:00,200.373,200.403,200.354,200.358,432299998.0
2005-10-12 19:27:00,200.353,200.377,200.319,200.367,325500002.0
2005-10-12 19:28:00,200.365,200.372,200.317,200.372,196900000.0
2005-10-12 19:29:00,200.372,200.379,200.331,200.379,49000000.0
2005-10-12 19:30:00,200.349,200.383,200.327,200.375,225899999.0
2005-10-12 19:31:00,200.363,200.389,200.342,200.379,159100000.0
2005-10-12 19:32:00,200.383,200.413,200.356,200.404,438799997.0
2005-10-12 19:33:00,200.38,200.402,200.365,200.374,174400000.0
2005-10-12 19:34:00,200.42,200.42,200.353,200.373,228500001.0
2005-10-12 19:35:00,200.367,200.402,200.367,200.39,302000000.0
2005-10-12 19:36:00,200.39,200.408,200.372,200.397,157000000.0
2005-10-12 19:37:00,200.397,200.398,200.377,200.377,99100001.0
2005-10-12 19:38:00,200.378,200.395,200.34,200.395,154000000.0
2005-10-12 19:39:00,200.415,200.423,200.366,200.372,199200000.0
2005-10-12 19:40:00,200.379,200.455,200.374,200.428,288200001.0
2005-10-12 19:41:00,200.456,200.469,200.434,200.434,354099999.0
2005-10-12 19:42:00,200.433,200.475,200.412,200.454,164999999.0
2005-10-12 19:43:00,200.489,200.489,200.436,200.438,36000000.0
2005-10-12 19:44:00,200.425,200.449,200.398,200.431,167000000.0
2005-10-12 19:45:00,200.441,200.447,200.414,200.433,136700001.0
2005-10-12 19:46:00,200.448,200.457,200.43,200.445,119500001.0
2005-10-12 19:47:00,200.449,200.449,200.427,200.435,62600001.0
2005-10-12 19:48:00,200.405,200.41,200.357,200.357,194899999.0
2005-10-12 19:49:00,200.337,200.357,200.311,200.345,180700000.0
2005-10-12 19:50:00,200.355,200.391,200.355,200.374,164900000.0
2005-10-12 19:51:00,200.368,200.375,200.314,200.365,117799999.0
2005-10-12 19:52:00,200.383,200.383,200.335,200.335,169199997.0
2005-10-12 19:53:00,200.347,200.367,200.329,200.367,146999999.0
2005-10-12 19:54:00,200.33,200.358,200.33,200.335,137300000.0
2005-10-12 19:55:00,200.336,200.342,200.322,200.323,79800001.0
2005-10-12 19:56:00,200.331,200.362,200.328,200.362,158200000.0
2005-10-12 19:57:00,200.357,200.373,200.316,200.373,122200000.0
2005-10-12 19:58:00,200.342,200.359,200.311,200.313,332899998.0
2005-10-12 19:59:00,200.329,200.372,200.298,200.326,173400000.0
2005-10-12 20:00:00,200.354,200.381,200.307,200.307,114699999.0
2005-10-12 20:01:00,200.3,200.309,200.252,200.252,140800001.0
2005-10-12 20:02:00,200.249,200.27,200.241,200.255,137300000.0
2005-10-12 20:03:00,200.26,200.302,200.251,200.267,88000000.0
2005-10-12 20:04:00,200.267,200.283,200.264,200.265,153099999.0
2005-10-12 20:05:00,200.264,200.288,200.252,200.264,131300000.0
2005-10-12 20:06:00,200.267,200.286,200.24,200.24,300400002.0
2005-10-12 20:07:00,200.271,200.271,200.236,200.236,149299999.0
2005-10-12 20:08:00,200.242,200.275,200.23,200.23,236600000.0
2005-10-12 20:09:00,200.244,200.244,200.175,200.197,135000000.0
2005-10-12 20:10:00,200.192,200.217,200.178,200.196,166199999.0
2005-10-12 20:11:00,200.196,200.196,200.152,200.182,328900001.0
2005-10-12 20:12:00,200.18,200.197,200.132,200.149,430099998.0
2005-10-12 20:13:00,200.163,200.191,200.162,200.174,137700000.0
2005-10-12 20:14:00,200.184,200.227,200.166,200.166,116600000.0
2005-10-12 20:15:00,200.175,200.202,200.173,200.181,327200001.0
2005-10-12 20:16:00,200.185,200.212,200.154,200.192,162600000.0
2005-10-12 20:17:00,200.208,200.214,200.199,200.207,53000000.0
2005-10-12 20:18:00,200.2,200.2,200.16,200.16,86900000.0
2005-10-12 20:19:00,200.19,200.226,200.174,200.213,132100000.0
2005-10-12 20:20:00,200.251,200.259,200.205,200.257,280500002.0
2005-10-12 20:21:00,200.258,200.276,200.252,200.252,151099999.0
2005-10-12 20:22:00,200.256,200.281,200.234,200.265,171100001.0
2005-10-12 20:23:00,200.281,200.293,200.243,200.248,162700000.0
2005-10-12 20:24:00,200.248,200.303,200.248,200.275,162400000.0
2005-10-12 20:25:00,200.282,200.309,200.273,200.287,292499999.0
2005-10-12 20:26:00,200.315,200.345,200.288,200.327,300500001.0
2005-10-12 20:27:00,200.285,200.304,200.279,200.289,188700000.0
2005-10-12 20:28:00,200.296,200.314,200.225,200.225,363599999.0
2005-10-12 20:29:00,200.235,200.269,200.227,200.25,457900001.0
2005-10-12 20:30:00,200.252,200.276,200.25,200.271,418500000.0
2005-10-12 20:31:00,200.273,200.289,200.248,200.267,405499999.0
2005-10-12 20:32:00,200.295,200.322,200.223,200.265,595499997.0
2005-10-12 20:33:00,200.287,200.302,200.263,200.284,172100000.0
2005-10-12 20:34:00,200.28,200.295,200.243,200.276,157500000.0
2005-10-12 20:35:00,200.279,200.292,200.239,200.252,84500000.0
2005-10-12 20:36:00,200.248,200.257,200.224,200.253,161699997.0
2005-10-12 20:37:00,200.249,200.258,200.229,200.229,77100000.0
2005-10-12 20:38:00,200.221,200.249,200.221,200.24,293899999.0
2005-10-12 20:39:00,200.251,200.262,200.231,200.262,144600000.0
2005-10-12 20:40:00,200.257,200.257,200.22,200.233,367200002.0
2005-10-12 20:41:00,200.234,200.26,200.199,200.222,206900000.0
2005-10-12 20:42:00,200.218,200.243,200.214,200.233,235899999.0
2005-10-12 20:43:00,200.228,200.233,200.194,200.209,250500001.0
2005-10-12 20:44:00,200.217,200.254,200.216,200.22,348899998.0
2005-10-12 20:45:00,200.22,200.229,200.185,200.185,182200000.0
2005-10-12 20:46:00,200.218,200.246,200.18,200.214,190399999.0
2005-10-12 20:47:00,200.212,200.251,200.2,200.223,213200000.0
2005-10-12 20:48:00,200.218,200.247,200.197,200.211,288300001.0
2005-10-12 20:49:00,200.215,200.234,200.209,200.216,131700001.0
2005-10-12 20:50:00,200.205,200.235,200.158,200.163,353399999.0
2005-10-12 20:51:00,200.165,200.213,200.149,200.15,221800000.0
2005-10-12 20:52:00,200.138,200.17,200.104,200.104,99600000.0
2005-10-12 20:53:00,200.117,200.18,200.116,200.14,224500000.0
2005-10-12 20:54:00,200.145,200.182,200.126,200.131,102300000.0
2005-10-12 20:55:00,200.139,200.157,200.122,200.157,277900001.0
2005-10-12 20:56:00,200.146,200.16,200.131,200.141,224200000.0
2005-10-12 20:57:00,200.143,200.189,200.143,200.17,366999999.0
2005-10-12 20:58:00,200.172,200.21,200.142,200.142,377300002.0
2005-10-12 20:59:00,200.178,200.199,200.176,200.199,543199999.0
2005-10-12 21:00:00,200.221,200.221,200.178,200.186,576799996.0
2005-10-12 21:01:00,200.189,200.216,200.155,200.16,402200000.0
2005-10-12 21:02:00,200.149,200.171,200.136,200.139,251900001.0
2005-10-12 21:03:00,200.14,200.171,200.123,200.147,260600000.0
2005-10-12 21:04:00,200.193,200.195,200.133,200.179,105000001.0
2005-10-12 21:05:00,200.15,200.217,200.137,200.169,110100000.0
2005-10-12 21:06:00,200.191,200.209,200.148,200.187,194499999.0
2005-10-12 21:07:00,200.203,200.245,200.194,200.195,213900000.0
2005-10-12 21:08:00,200.193,200.217,200.185,200.185,153600000.0
2005-10-12 21:09:00,200.19,200.213,200.18,200.195,59100000.0
2005-10-12 21:10:00,200.206,200.213,200.189,200.205,101900000.0
2005-10-12 21:11:00,200.213,200.249,200.197,200.197,79300001.0
2005-10-12 21:12:00,200.218,200.262,200.205,200.23,114800001.0
2005-10-12 21:13:00,200.226,200.248,200.173,200.205,128899999.0
2005-10-12 21:14:00,200.21,200.264,200.21,200.219,331200002.0
2005-10-12 21:15:00,200.214,200.262,200.214,200.237,375900001.0
2005-10-12 21:16:00,200.221,200.272,200.21,200.237,91100000.0
2005-10-12 21:17:00,200.237,200.25,200.229,200.229,246300001.0
2005-10-12 21:18:00,200.237,200.256,200.218,200.23,153800000.0
2005-10-12 21:19:00,200.234,200.254,200.226,200.254,271200001.0
2005-10-12 21:20:00,200.252,200.252,200.208,200.213,337200000.0
2005-10-12 21:21:00,200.2,200.257,200.198,200.229,280300001.0
2005-10-12 21:22:00,200.224,200.287,200.21,200.266,193899999.0
2005-10-12 21:23:00,200.268,200.281,200.236,200.263,165900001.0
2005-10-12 21:24:00,200.227,200.288,200.227,200.257,214100000.0
2005-10-12 21:25:00,200.267,200.313,200.242,200.251,333900004.0
2005-10-12 21:26:00,200.267,200.284,200.248,200.263,95800000.0
2005-10-12 21:27:00,200.241,200.264,200.205,200.231,120700000.0
2005-10-12 21:28:00,200.234,200.253,200.211,200.253,110400001.0
2005-10-12 21:29:00,200.277,200.316,200.251,200.264,73900001.0
2005-10-12 21:30:00,200.264,200.295,200.263,200.293,108500000.0
2005-10-12 21:31:00,200.257,200.276,200.257,200.262,71100000.0
2005-10-12 21:32:00,200.266,200.267,200.247,200.247,64700000.0
2005-10-12 21:33:00,200.24,200.248,200.206,200.206,180500000.0
2005-10-12 21:34:00,200.208,200.244,200.203,200.214,95700000.0
2005-10-12 21:35:00,200.246,200.247,200.21,200.216,17600000.0
2005-10-12 21:36:00,200.243,200.243,200.209,200.219,84700001.0
2005-10-12 21:37:00,200.223,200.242,200.215,200.215,123700001.0
2005-10-12 21:38:00,200.212,200.268,200.212,200.255,91100001.0
2005-10-12 21:39:00,200.284,200.301,200.254,200.257,74000000.0
2005-10-12 21:40:00,200.262,200.269,200.252,200.252,53000000.0
2005-10-12 21:41:00,200.258,200.278,200.258,200.262,48399999.0
2005-10-12 21:42:00,200.259,200.296,200.217,200.245,169899999.0
2005-10-12 21:43:00,200.238,200.27,200.22,200.242,39100000.0
2005-10-12 21:44:00,200.228,200.288,200.218,200.233,266000000.0
2005-10-12 21:45:00,200.248,200.295,200.226,200.273,86099999.0
2005-10-12 21:46:00,200.258,200.269,200.192,200.226,76500000.0
2005-10-12 21:47:00,200.238,200.258,200.21,200.213,85700001.0
2005-10-12 21:48:00,200.221,200.241,200.216,200.236,136600000.0
2005-10-12 21:49:00,200.237,200.283,200.237,200.273,71600001.0
2005-10-12 21:50:00,200.301,200.31,200.279,200.304,32900000.0
2005-10-12 21:51:00,200.298,200.312,200.285,200.301,109500000.0
2005-10-12 21:52:00,200.266,200.273,200.246,200.272,35600000.0
2005-10-12 21:53:00,200.285,200.292,200.257,200.257,55900001.0
2005-10-12 21:54:00,200.274,200.289,200.243,200.281,92000000.0
2005-10-12 21:55:00,200.257,200.263,200.245,200.254,83999999.0
2005-10-12 21:56:00,200.267,200.283,200.246,200.251,47600000.0
2005-10-12 21:57:00,200.249,200.3,200.248,200.266,36600000.0
2005-10-12 21:58:00,200.282,200.297,200.252,200.252,38800000.0
2005-10-12 21:59:00,200.272,200.293,200.26,200.273,191600000.0
2005-10-12 22:00:00,200.243,200.301,200.243,200.257,205800001.0
2005-10-12 22:01:00,200.253,200.287,200.225,200.266,201700001.0
2005-10-12 22:02:00,200.26,200.289,200.221,200.247,279300001.0
2005-10-12 22:03:00,200.286,200.292,200.253,200.257,51800000.0
2005-10-12 22:04:00,200.262,200.313,200.262,200.278,114400000.0
2005-10-12 22:05:00,200.272,200.284,200.235,200.248,76600000.0
2005-10-12 22:06:00,200.253,200.295,200.251,200.291,30200000.0
2005-10-12 22:07:00,200.29,200.306,200.242,200.242,134800002.0
2005-10-12 22:08:00,200.25,200.285,200.249,200.285,58500000.0
2005-10-12 22:09:00,200.261,200.279,200.216,200.221,63700000.0
2005-10-12 22:10:00,200.219,200.246,200.2,200.221,42400000.0
2005-10-12 22:11:00,200.21,200.241,200.196,200.218,60600000.0
2005-10-12 22:12:00,200.224,200.235,200.2,200.219,100700000.0
2005-10-12 22:13:00,200.208,200.247,200.2,200.224,32900000.0
2005-10-12 22:14:00,200.215,200.223,200.188,200.194,75400000.0
2005-10-12 22:15:00,200.194,200.23,200.15,200.174,165300000.0
2005-10-12 22:16:00,200.178,200.225,200.178,200.202,164399999.0
2005-10-12 22:17:00,200.208,200.22,200.191,200.22,94500000.0
2005-10-12 22:18:00,200.198,200.258,200.198,200.232,70399999.0
2005-10-12 22:19:00,200.217,200.251,200.209,200.246,96700000.0
2005-10-12 22:20:00,200.208,200.257,200.174,200.257,82600000.0
2005-10-12 22:21:00,200.219,200.242,200.183,200.183,30100000.0
2005-10-12 22:22:00,200.193,200.254,200.193,200.242,87000000.0
2005-10-12 22:23:00,200.188,200.215,200.166,200.168,118099999.0
2005-10-12 22:24:00,200.194,200.231,200.174,200.231,48600000.0
2005-10-12 22:25:00,200.192,200.223,200.182,200.2,67400000.0
2005-10-12 22:26:00,200.195,200.253,200.195,200.23,38400000.0
2005-10-12 22:27:00,200.212,200.243,200.212,200.233,210300000.0
2005-10-12 22:28:00,200.253,200.258,200.233,200.233,41100000.0
2005-10-12 22:29:00,200.236,200.25,200.201,200.215,120300001.0
2005-10-12 22:30:00,200.214,200.242,200.196,200.242,65699999.0
2005-10-12 22:31:00,200.227,200.227,200.181,200.202,82400000.0
2005-10-12 22:32:00,200.21,200.266,200.21,200.249,94000000.0
2005-10-12 22:33:00,200.235,200.236,200.217,200.225,198200001.0
2005-10-12 22:34:00,200.275,200.291,200.214,200.252,316300000.0
2005-10-12 22:35:00,200.251,200.275,200.225,200.225,79600001.0
2005-10-12 22:36:00,200.223,200.261,200.22,200.225,90300000.0
2005-10-12 22:37:00,200.217,200.269,200.201,200.237,63700000.0
2005-10-12 22:38:00,200.228,200.241,200.216,200.216,72800000.0
2005-10-12 22:39:00,200.226,200.241,200.214,200.222,39499999.0
2005-10-12 22:40:00,200.221,200.244,200.199,200.211,81200000.0
2005-10-12 22:41:00,200.211,200.265,200.204,200.214,66200000.0
2005-10-12 22:42:00,200.218,200.259,200.202,200.206,51499999.0
2005-10-12 22:43:00,200.252,200.26,200.213,200.247,43000000.0
2005-10-12 22:44:00,200.232,200.271,200.23,200.243,158899999.0
2005-10-12 22:45:00,200.249,200.293,200.235,200.258,114100000.0
2005-10-12 22:46:00,200.259,200.285,200.227,200.251,38800000.0
2005-10-12 22:47:00,200.284,200.303,200.26,200.297,66200000.0
2005-10-12 22:48:00,200.286,200.3,200.236,200.289,89000000.0
2005-10-12 22:49:00,200.27,200.277,200.24,200.24,46200000.0
2005-10-12 22:50:00,200.262,200.293,200.249,200.284,27900000.0
2005-10-12 22:51:00,200.289,200.322,200.25,200.285,110699999.0
2005-10-12 22:52:00,200.267,200.292,200.267,200.278,39300000.0
2005-10-12 22:53:00,200.3,200.355,200.3,200.32,125200002.0
2005-10-12 22:54:00,200.278,200.311,200.266,200.267,58000000.0
2005-10-12 22:55:00,200.256,200.305,200.246,200.289,52500000.0
2005-10-12 22:56:00,200.305,200.323,200.266,200.281,101500000.0
2005-10-12 22:57:00,200.288,200.32,200.272,200.292,55800000.0
2005-10-12 22:58:00,200.336,200.336,200.291,200.291,44600000.0
2005-10-12 22:59:00,200.314,200.352,200.3,200.331,76200000.0
2005-10-12 23:00:00,200.316,200.316,200.256,200.29,34900000.0
2005-10-12 23:01:00,200.332,200.343,200.273,200.301,27000000.0
2005-10-12 23:02:00,200.288,200.335,200.266,200.302,39500000.0
2005-10-12 23:03:00,200.253,200.275,200.253,200.254,49000000.0
2005-10-12 23:04:00,200.258,200.322,200.247,200.302,31200000.0
2005-10-12 23:05:00,200.299,200.299,200.264,200.265,30400000.0
2005-10-12 23:06:00,200.261,200.313,200.249,200.299,63299999.0
2005-10-12 23:07:00,200.28,200.313,200.27,200.294,29700000.0
2005-10-12 23:08:00,200.291,200.295,200.25,200.275,46100001.0
2005-10-12 23:09:00,200.245,200.316,200.234,200.312,23000000.0
2005-10-12 23:10:00,200.28,200.28,200.23,200.236,57799999.0
2005-10-12 23:11:00,200.272,200.301,200.26,200.289,70499998.0
2005-10-12 23:12:00,200.28,200.308,200.241,200.293,22700000.0
2005-10-12 23:13:00,200.278,200.309,200.246,200.302,21900000.0
2005-10-12 23:14:00,200.281,200.304,200.26,200.288,68100001.0
2005-10-12 23:15:00,200.291,200.315,200.26,200.296,64500000.0
2005-10-12 23:16:00,200.305,200.305,200.263,200.288,50900000.0
2005-10-12 23:17:00,200.286,200.321,200.257,200.321,65300000.0
2005-10-12 23:18:00,200.241,200.302,200.222,200.296,20800000.0
2005-10-12 23:19:00,200.297,200.309,200.212,200.294,89000000.0
2005-10-12 23:20:00,200.245,200.282,200.217,200.27,84100000.0
2005-10-12 23:21:00,200.25,200.274,200.23,200.248,68700000.0
2005-10-12 23:22:00,200.235,200.269,200.187,200.187,64200001.0
2005-10-12 23:23:00,200.253,200.258,200.207,200.214,69199998.0
2005-10-12 23:24:00,200.219,200.229,200.175,200.196,40900000.0
2005-10-12 23:25:00,200.205,200.32,200.205,200.314,64200000.0
2005-10-12 23:26:00,200.302,200.323,200.277,200.288,75400001.0
2005-10-12 23:27:00,200.304,200.313,200.23,200.28,55900000.0
2005-10-12 23:28:00,200.254,200.293,200.244,200.27,47300000.0
2005-10-12 23:29:00,200.255,200.283,200.202,200.202,16200000.0
2005-10-12 23:30:00,200.272,200.289,200.232,200.269,61000000.0
2005-10-12 23:31:00,200.249,200.267,200.231,200.247,29900000.0
2005-10-12 23:32:00,200.26,200.277,200.231,200.264,45600000.0
2005-10-12 23:33:00,200.262,200.262,200.223,200.261,57900000.0
2005-10-12 23:34:00,200.271,200.271,200.2,200.242,41000000.0
2005-10-12 23:35:00,200.222,200.229,200.176,200.225,33100000.0
2005-10-12 23:36:00,200.2,200.243,200.183,200.233,26600000.0
2005-10-12 23:37:00,200.208,200.239,200.185,200.233,55599999.0
2005-10-12 23:38:00,200.238,200.246,200.219,200.246,49599999.0
2005-10-12 23:39:00,200.259,200.259,200.211,200.236,53000000.0
2005-10-12 23:40:00,200.251,200.276,200.219,200.219,80399999.0
2005-10-12 23:41:00,200.24,200.261,200.212,200.222,18600000.0
2005-10-12 23:42:00,200.217,200.259,200.201,200.259,27300000.0
2005-10-12 23:43:00,200.223,200.249,200.223,200.237,30400000.0
2005-10-12 23:44:00,200.215,200.26,200.211,200.225,45200000.0
2005-10-12 23:45:00,200.223,200.279,200.219,200.269,62900001.0
2005-10-12 23:46:00,200.296,200.32,200.291,200.302,38600000.0
2005-10-12 23:47:00,200.313,200.325,200.273,200.31,82100001.0
2005-10-12 23:48:00,200.309,200.324,200.286,200.317,31000000.0
2005-10-12 23:49:00,200.317,200.329,200.303,200.312,58699999.0
2005-10-12 23:50:00,200.312,200.322,200.293,200.303,47400000.0
2005-10-12 23:51:00,200.271,200.3,200.271,200.274,48000000.0
2005-10-12 23:52:00,200.277,200.32,200.277,200.312,40699999.0
2005-10-12 23:53:00,200.328,200.332,200.289,200.302,76900000.0
2005-10-12 23:54:00,200.319,200.378,200.319,200.342,56000000.0
2005-10-12 23:55:00,200.322,200.339,200.308,200.323,40800000.0
2005-10-12 23:56:00,200.332,200.368,200.304,200.368,75400001.0
2005-10-12 23:57:00,200.35,200.36,200.313,200.337,63100000.0
2005-10-12 23:58:00,200.328,200.385,200.312,200.377,80899999.0
2005-10-12 23:59:00,200.338,200.34,200.323,200.34,41100001.0
2005-10-13 00:00:00,200.315,200.315,200.273,200.287,61100000.0
2005-10-13 00:01:00,200.28,200.315,200.265,200.299,38199999.0
2005-10-13 00:02:00,200.265,200.348,200.265,200.337,69900000.0
2005-10-13 00:03:00,200.303,200.32,200.295,200.309,21600000.0
2005-10-13 00:04:00,200.342,200.349,200.314,200.32,46300000.0
2005-10-13 00:05:00,200.331,200.35,200.321,200.332,84899999.0
2005-10-13 00:06:00,200.31,200.326,200.28,200.3,70100000.0
2005-10-13 00:07:00,200.273,200.298,200.255,200.297,56499999.0
2005-10-13 00:08:00,200.274,200.298,200.256,200.274,31300000.0
2005-10-13 00:09:00,200.254,200.254,200.218,200.228,50700000.0
2005-10-13 00:10:00,200.229,200.258,200.229,200.241,21500000.0
2005-10-13 00:11:00,200.218,200.271,200.213,200.245,44800000.0
2005-10-13 00:12:00,200.258,200.277,200.257,200.266,75900000.0
2005-10-13 00:13:00,200.235,200.242,200.203,200.203,66700000.0
2005-10-13 00:14:00,200.224,200.269,200.216,200.269,97900000.0
2005-10-13 00:15:00,200.25,200.272,200.21,200.21,53299999.0
2005-10-13 00:16:00,200.211,200.237,200.204,200.233,99299999.0
2005-10-13 00:17:00,200.241,200.244,200.229,200.235,27500000.0
2005-10-13 00:18:00,200.224,200.3,200.224,200.285,65399999.0
2005-10-13 00:19:00,200.217,200.222,200.204,200.22,29200000.0
2005-10-13 00:20:00,200.249,200.277,200.24,200.243,51900000.0
2005-10-13 00:21:00,200.245,200.266,200.212,200.221,83299998.0
2005-10-13 00:22:00,200.243,200.243,200.226,200.228,43100000.0
2005-10-13 00:23:00,200.25,200.25,200.218,200.218,43100001.0
2005-10-13 00:24:00,200.195,200.239,200.189,200.209,31200000.0
2005-10-13 00:25:00,200.262,200.262,200.187,200.189,49400000.0
2005-10-13 00:26:00,200.208,200.234,200.189,200.209,69600000.0
2005-10-13 00:27:00,200.208,200.255,200.2,200.255,66300000.0
2005-10-13 00:28:00,200.262,200.262,200.173,200.191,37200000.0
2005-10-13 00:29:00,200.189,200.232,200.179,200.179,89700000.0
2005-10-13 00:30:00,200.199,200.221,200.17,200.19,53300000.0
2005-10-13 00:31:00,200.231,200.252,200.207,200.235,60700000.0
2005-10-13 00:32:00,200.242,200.242,200.165,200.209,44100000.0
2005-10-13 00:33:00,200.185,200.242,200.185,200.242,81200002.0
2005-10-13 00:34:00,200.162,200.17,200.162,200.17,17500000.0
2005-10-13 00:35:00,200.163,200.228,200.163,200.192,43400000.0
2005-10-13 00:36:00,200.193,200.216,200.168,200.2,47900000.0
2005-10-13 00:37:00,200.175,200.236,200.175,200.177,75699998.0
2005-10-13 00:38:00,200.18,200.207,200.162,200.168,42300000.0
2005-10-13 00:39:00,200.178,200.222,200.16,200.209,42600000.0
2005-10-13 00:40:00,200.208,200.258,200.203,200.254,52600000.0
2005-10-13 00:41:00,200.225,200.272,200.225,200.249,35800000.0
2005-10-13 00:42:00,200.208,200.218,200.192,200.204,19200000.0
2005-10-13 00:43:00,200.274,200.274,200.226,200.242,52200000.0
2005-10-13 00:44:00,200.223,200.256,200.183,200.183,44000000.0
2005-10-13 00:45:00,200.156,200.167,200.144,200.161,34900000.0
2005-10-13 00:46:00,200.167,200.201,200.157,200.19,57800000.0
2005-10-13 00:47:00,200.167,200.197,200.157,200.175,43600000.0
2005-10-13 00:48:00,200.153,200.203,200.151,200.154,71600000.0
2005-10-13 00:49:00,200.151,200.214,200.151,200.179,12900000.0
2005-10-13 00:50:00,200.164,200.19,200.141,200.19,38200000.0
2005-10-13 00:51:00,200.211,200.241,200.163,200.239,56600000.0
2005-10-13 00:52:00,200.242,200.242,200.212,200.212,8500000.0
2005-10-13 00:53:00,200.193,200.282,200.188,200.227,70000000.0
2005-10-13 00:54:00,200.18,200.225,200.166,200.222,71600000.0
2005-10-13 00:55:00,200.235,200.28,200.209,200.248,46900000.0
2005-10-13 00:56:00,200.248,200.285,200.248,200.282,27800000.0
2005-10-13 00:57:00,200.269,200.296,200.244,200.286,72600000.0
2005-10-13 00:58:00,200.315,200.339,200.289,200.308,45800000.0
2005-10-13 00:59:00,200.315,200.341,200.276,200.302,38700000.0
2005-10-13 01:00:00,200.279,200.312,200.279,200.312,26000000.0
2005-10-13 01:01:00,200.308,200.325,200.295,200.325,39100000.0
2005-10-13 01:02:00,200.336,200.336,200.301,200.331,84499998.0
2005-10-13 01:03:00,200.332,200.363,200.332,200.36,33100000.0
2005-10-13 01:04:00,200.34,200.34,200.259,200.301,57600000.0
2005-10-13 01:05:00,200.298,200.308,200.257,200.273,32100000.0
2005-10-13 01:06:00,200.282,200.296,200.282,200.284,40000000.0
2005-10-13 01:07:00,200.347,200.352,200.27,200.27,29200000.0
2005-10-13 01:08:00,200.298,200.337,200.295,200.295,45800001.0
2005-10-13 01:09:00,200.294,200.302,200.277,200.277,17300000.0
2005-10-13 01:10:00,200.286,200.309,200.285,200.3,18800000.0
2005-10-13 01:11:00,200.289,200.304,200.249,200.277,62600000.0
2005-10-13 01:12:00,200.273,200.331,200.251,200.262,49800000.0
2005-10-13 01:13:00,200.29,200.3,200.285,200.3,21000000.0
2005-10-13 01:14:00,200.311,200.35,200.255,200.255,61500000.0
2005-10-13 01:15:00,200.339,200.339,200.315,200.315,26700000.0
2005-10-13 01:16:00,200.325,200.336,200.312,200.332,64300000.0
2005-10-13 01:17:00,200.35,200.355,200.318,200.323,66599999.0
2005-10-13 01:18:00,200.324,200.333,200.301,200.312,35800000.0
2005-10-13 01:19:00,200.314,200.348,200.307,200.332,40200000.0
2005-10-13 01:20:00,200.333,200.343,200.318,200.32,86800000.0
2005-10-13 01:21:00,200.344,200.352,200.314,200.32,50400000.0
2005-10-13 01:22:00,200.311,200.311,200.291,200.294,55800000.0
2005-10-13 01:23:00,200.302,200.328,200.28,200.312,53599998.0
2005-10-13 01:24:00,200.294,200.299,200.275,200.292,66800000.0
2005-10-13 01:25:00,200.284,200.355,200.284,200.355,37600000.0
2005-10-13 01:26:00,200.367,200.402,200.343,200.343,75400000.0
2005-10-13 01:27:00,200.326,200.377,200.324,200.36,64500000.0
2005-10-13 01:28:00,200.348,200.407,200.345,200.359,47800000.0
2005-10-13 01:29:00,200.356,200.406,200.356,200.365,81200000.0
2005-10-13 01:30:00,200.383,200.431,200.383,200.431,40700000.0
2005-10-13 01:31:00,200.45,200.471,200.402,200.402,63600000.0
2005-10-13 01:32:00,200.413,200.462,200.408,200.454,64199999.0
2005-10-13 01:33:00,200.411,200.464,200.411,200.422,65800000.0
2005-10-13 01:34:00,200.43,200.462,200.427,200.452,57100000.0
2005-10-13 01:35:00,200.44,200.45,200.439,200.446,41900000.0
2005-10-13 01:36:00,200.453,200.469,200.448,200.467,46200000.0
2005-10-13 01:37:00,200.468,200.473,200.444,200.447,31200000.0
2005-10-13 01:38:00,200.448,200.469,200.448,200.453,41900000.0
2005-10-13 01:39:00,200.452,200.471,200.431,200.431,39600000.0
2005-10-13 01:40:00,200.431,200.464,200.431,200.442,87600000.0
2005-10-13 01:41:00,200.459,200.499,200.447,200.499,106400001.0
2005-10-13 01:42:00,200.479,200.524,200.458,200.503,44500000.0
2005-10-13 01:43:00,200.509,200.524,200.5,200.503,62900000.0
2005-10-13 01:44:00,200.516,200.516,200.479,200.49,34800000.0
2005-10-13 01:45:00,200.515,200.519,200.477,200.506,82200000.0
2005-10-13 01:46:00,200.495,200.526,200.484,200.509,69500000.0
2005-10-13 01:47:00,200.499,200.543,200.499,200.543,49400000.0
2005-10-13 01:48:00,200.529,200.551,200.525,200.528,79000001.0
2005-10-13 01:49:00,200.528,200.528,200.49,200.525,51499999.0
2005-10-13 01:50:00,200.542,200.575,200.523,200.523,73700000.0
2005-10-13 01:51:00,200.5,200.54,200.484,200.54,35799999.0
2005-10-13 01:52:00,200.503,200.554,200.503,200.543,47200000.0
2005-10-13 01:53:00,200.536,200.556,200.532,200.554,24100000.0
2005-10-13 01:54:00,200.551,200.562,200.532,200.548,52600000.0
2005-10-13 01:55:00,200.533,200.546,200.513,200.529,53100000.0
2005-10-13 01:56:00,200.535,200.566,200.53,200.543,38400000.0
2005-10-13 01:57:00,200.533,200.556,200.511,200.518,47500000.0
2005-10-13 01:58:00,200.541,200.548,200.5,200.506,92799999.0
2005-10-13 01:59:00,200.519,200.547,200.519,200.54,27900000.0
2005-10-13 02:00:00,200.531,200.564,200.505,200.527,43700000.0
2005-10-13 02:01:00,200.529,200.559,200.529,200.542,41300000.0
2005-10-13 02:02:00,200.561,200.561,200.524,200.533,44700000.0
2005-10-13 02:03:00,200.53,200.559,200.525,200.559,14100000.0
2005-10-13 02:04:00,200.571,200.571,200.526,200.531,39600000.0
2005-10-13 02:05:00,200.552,200.569,200.552,200.563,22800000.0
2005-10-13 02:06:00,200.558,200.558,200.533,200.535,45500000.0
2005-10-13 02:07:00,200.532,200.538,200.516,200.529,21400000.0
2005-10-13 02:08:00,200.535,200.579,200.527,200.553,81200000.0
2005-10-13 02:09:00,200.558,200.567,200.528,200.538,32200000.0
2005-10-13 02:10:00,200.56,200.589,200.548,200.589,56400000.0
2005-10-13 02:11:00,200.529,200.55,200.504,200.55,63800000.0
2005-10-13 02:12:00,200.511,200.526,200.505,200.526,68499999.0
2005-10-13 02:13:00,200.532,200.553,200.523,200.523,36500000.0
2005-10-13 02:14:00,200.532,200.559,200.519,200.551,62699999.0
2005-10-13 02:15:00,200.552,200.552,200.516,200.516,67900000.0
2005-10-13 02:16:00,200.528,200.557,200.528,200.539,33000000.0
2005-10-13 02:17:00,200.553,200.58,200.535,200.542,49000000.0
2005-10-13 02:18:00,200.516,200.569,200.516,200.569,40500000.0
2005-10-13 02:19:00,200.557,200.564,200.518,200.523,38500000.0
2005-10-13 02:20:00,200.538,200.551,200.53,200.544,34000000.0
2005-10-13 02:21:00,200.539,200.545,200.525,200.545,61400000.0
2005-10-13 02:22:00,200.554,200.608,200.55,200.55,50000000.0
2005-10-13 02:23:00,200.56,200.606,200.56,200.592,39600000.0
2005-10-13 02:24:00,200.592,200.598,200.572,200.577,47000000.0
2005-10-13 02:25:00,200.588,200.588,200.525,200.527,71200000.0
2005-10-13 02:26:00,200.521,200.543,200.509,200.529,73300000.0
2005-10-13 02:27:00,200.537,200.542,200.507,200.522,65600000.0
2005-10-13 02:28:00,200.528,200.566,200.528,200.528,55200001.0
2005-10-13 02:29:00,200.54,200.551,200.509,200.509,56800000.0
2005-10-13 02:30:00,200.553,200.592,200.546,200.546,76500002.0
2005-10-13 02:31:00,200.546,200.582,200.533,200.576,58900000.0
2005-10-13 02:32:00,200.537,200.583,200.537,200.569,46700000.0
2005-10-13 02:33:00,200.56,200.575,200.553,200.575,27200000.0
2005-10-13 02:34:00,200.562,200.572,200.553,200.572,53600000.0
2005-10-13 02:35:00,200.573,200.582,200.537,200.542,63000001.0
2005-10-13 02:36:00,200.542,200.552,200.539,200.541,15300000.0
2005-10-13 02:37:00,200.544,200.59,200.538,200.554,50900000.0
2005-10-13 02:38:00,200.533,200.54,200.518,200.518,74900000.0
2005-10-13 02:39:00,200.5,200.525,200.444,200.444,53800000.0
2005-10-13 02:40:00,200.455,200.47,200.442,200.457,79299999.0
2005-10-13 02:41:00,200.495,200.495,200.443,200.456,26100000.0
2005-10-13 02:42:00,200.461,200.472,200.443,200.453,71099997.0
2005-10-13 02:43:00,200.481,200.481,200.462,200.48,41000000.0
2005-10-13 02:44:00,200.481,200.503,200.457,200.468,70500000.0
2005-10-13 02:45:00,200.485,200.485,200.46,200.476,49000000.0
2005-10-13 02:46:00,200.477,200.497,200.446,200.446,45900000.0
2005-10-13 02:47:00,200.43,200.471,200.43,200.45,69700000.0
2005-10-13 02:48:00,200.449,200.468,200.438,200.45,44400000.0
2005-10-13 02:49:00,200.459,200.492,200.445,200.478,52900000.0
2005-10-13 02:50:00,200.463,200.467,200.45,200.453,104600001.0
2005-10-13 02:51:00,200.492,200.492,200.448,200.452,38800001.0
2005-10-13 02:52:00,200.438,200.49,200.438,200.447,52000000.0
2005-10-13 02:53:00,200.427,200.484,200.423,200.423,16400000.0
2005-10-13 02:54:00,200.413,200.439,200.407,200.439,52900000.0
2005-10-13 02:55:00,200.408,200.422,200.4,200.422,26300000.0
2005-10-13 02:56:00,200.413,200.429,200.399,200.408,60300001.0
2005-10-13 02:57:00,200.406,200.406,200.373,200.385,28900000.0
2005-10-13 02:58:00,200.38,200.409,200.362,200.404,61300000.0
2005-10-13 02:59:00,200.399,200.436,200.399,200.429,89500001.0
2005-10-13 03:00:00,200.424,200.47,200.424,200.444,62799999.0
2005-10-13 03:01:00,200.464,200.464,200.414,200.418,72200000.0
2005-10-13 03:02:00,200.432,200.459,200.42,200.42,35100000.0
2005-10-13 03:03:00,200.422,200.458,200.422,200.458,12600000.0
2005-10-13 03:04:00,200.477,200.502,200.477,200.502,93900001.0
2005-10-13 03:05:00,200.486,200.486,200.448,200.448,10800000.0
2005-10-13 03:06:00,200.466,200.507,200.464,200.507,43900000.0
2005-10-13 03:07:00,200.505,200.511,200.461,200.461,14300000.0
2005-10-13 03:08:00,200.449,200.476,200.436,200.473,15300000.0
2005-10-13 03:09:00,200.482,200.482,200.455,200.467,29100000.0
2005-10-13 03:10:00,200.456,200.456,200.414,200.435,27500000.0
2005-10-13 03:11:00,200.44,200.46,200.416,200.449,26000000.0
2005-10-13 03:12:00,200.45,200.462,200.423,200.456,63700000.0
2005-10-13 03:13:00,200.454,200.454,200.428,200.428,51000000.0
2005-10-13 03:14:00,200.436,200.442,200.421,200.421,23600000.0
2005-10-13 03:15:00,200.416,200.437,200.4,200.421,37300000.0
2005-10-13 03:16:00,200.39,200.412,200.374,200.4,72800000.0
2005-10-13 03:17:00,200.392,200.426,200.379,200.401,35400000.0
2005-10-13 03:18:00,200.421,200.421,200.383,200.395,59500001.0
2005-10-13 03:19:00,200.391,200.391,200.334,200.36,58400000.0
2005-10-13 03:20:00,200.329,200.329,200.287,200.287,40500000.0
2005-10-13 03:21:00,200.301,200.355,200.29,200.355,73599999.0
2005-10-13 03:22:00,200.351,200.375,200.339,200.345,52400000.0
2005-10-13 03:23:00,200.35,200.35,200.33,200.33,53900000.0
2005-10-13 03:24:00,200.344,200.353,200.314,200.327,66100000.0
2005-10-13 03:25:00,200.32,200.34,200.311,200.34,51500000.0
2005-10-13 03:26:00,200.324,200.34,200.311,200.32,30300000.0
2005-10-13 03:27:00,200.32,200.337,200.293,200.293,37600000.0
2005-10-13 03:28:00,200.297,200.319,200.254,200.254,47800000.0
2005-10-13 03:29:00,200.252,200.259,200.224,200.232,43200000.0
2005-10-13 03:30:00,200.227,200.239,200.185,200.185,26600000.0
2005-10-13 03:31:00,200.206,200.245,200.206,200.245,45500000.0
2005-10-13 03:32:00,200.252,200.257,200.229,200.255,77599999.0
2005-10-13 03:33:00,200.271,200.291,200.27,200.291,46800000.0
2005-10-13 03:34:00,200.281,200.312,200.275,200.275,46899999.0
2005-10-13 03:35:00,200.284,200.336,200.284,200.323,49000000.0
2005-10-13 03:36:00,200.322,200.322,200.294,200.295,57900000.0
2005-10-13 03:37:00,200.315,200.32,200.312,200.312,20300000.0
2005-10-13 03:38:00,200.305,200.305,200.263,200.282,54500000.0
2005-10-13 03:39:00,200.28,200.29,200.267,200.29,46100000.0
2005-10-13 03:40:00,200.278,200.301,200.263,200.265,50100000.0
2005-10-13 03:41:00,200.254,200.288,200.246,200.255,34000000.0
2005-10-13 03:42:00,200.253,200.289,200.253,200.264,65300001.0
2005-10-13 03:43:00,200.271,200.28,200.252,200.28,46100000.0
2005-10-13 03:44:00,200.285,200.29,200.266,200.266,46000000.0
2005-10-13 03:45:00,200.256,200.28,200.241,200.253,51900000.0
2005-10-13 03:46:00,200.244,200.273,200.244,200.27,52000000.0
2005-10-13 03:47:00,200.33,200.33,200.263,200.301,68400000.0
2005-10-13 03:48:00,200.298,200.331,200.298,200.331,52800000.0
2005-10-13 03:49:00,200.332,200.339,200.318,200.318,59300000.0
2005-10-13 03:50:00,200.306,200.315,200.296,200.31,64700000.0
2005-10-13 03:51:00,200.317,200.337,200.317,200.32,36100000.0
2005-10-13 03:52:00,200.34,200.39,200.34,200.364,31500000.0
2005-10-13 03:53:00,200.376,200.406,200.376,200.38,42600000.0
2005-10-13 03:54:00,200.414,200.417,200.353,200.369,46600000.0
2005-10-13 03:55:00,200.379,200.396,200.365,200.368,39700000.0
2005-10-13 03:56:00,200.359,200.387,200.356,200.383,32600000.0
2005-10-13 03:57:00,200.364,200.403,200.357,200.402,49800000.0
2005-10-13 03:58:00,200.403,200.46,200.403,200.46,44100000.0
2005-10-13 03:59:00,200.453,200.453,200.411,200.426,47700000.0
2005-10-13 04:00:00,200.4,200.4,200.37,200.387,40700000.0
2005-10-13 04:01:00,200.402,200.416,200.401,200.401,51900001.0
2005-10-13 04:02:00,200.398,200.454,200.398,200.448,71900000.0
2005-10-13 04:03:00,200.443,200.451,200.42,200.448,52800000.0
2005-10-13 04:04:00,200.422,200.433,200.42,200.428,28100000.0
2005-10-13 04:05:00,200.424,200.456,200.41,200.423,40100000.0
2005-10-13 04:06:00,200.44,200.458,200.421,200.45,72499999.0
2005-10-13 04:07:00,200.409,200.434,200.386,200.403,60400000.0
2005-10-13 04:08:00,200.42,200.421,200.395,200.421,47100000.0
2005-10-13 04:09:00,200.426,200.439,200.392,200.392,47900000.0
2005-10-13 04:10:00,200.402,200.455,200.397,200.429,53600000.0
2005-10-13 04:11:00,200.444,200.474,200.418,200.418,54900000.0
2005-10-13 04:12:00,200.404,200.425,200.401,200.425,53700000.0
2005-10-13 04:13:00,200.421,200.443,200.411,200.438,34100000.0
2005-10-13 04:14:00,200.441,200.441,200.413,200.422,66600000.0
2005-10-13 04:15:00,200.422,200.428,200.4,200.41,38600000.0
2005-10-13 04:16:00,200.393,200.4,200.38,200.387,70400000.0
2005-10-13 04:17:00,200.417,200.448,200.4,200.448,25200000.0
2005-10-13 04:18:00,200.408,200.437,200.385,200.4,74900000.0
2005-10-13 04:19:00,200.387,200.4,200.354,200.355,32700000.0
2005-10-13 04:20:00,200.328,200.35,200.319,200.319,37500000.0
2005-10-13 04:21:00,200.327,200.378,200.327,200.378,13900000.0
2005-10-13 04:22:00,200.395,200.409,200.366,200.367,31700000.0
2005-10-13 04:23:00,200.387,200.426,200.387,200.406,47900000.0
2005-10-13 04:24:00,200.411,200.464,200.411,200.462,52199999.0
2005-10-13 04:25:00,200.425,200.483,200.421,200.475,32300000.0
2005-10-13 04:26:00,200.461,200.469,200.428,200.44,65800000.0
2005-10-13 04:27:00,200.433,200.481,200.433,200.473,68600000.0
2005-10-13 04:28:00,200.474,200.489,200.464,200.474,78900000.0
2005-10-13 04:29:00,200.464,200.518,200.456,200.51,39500000.0
2005-10-13 04:30:00,200.469,200.474,200.457,200.459,38700000.0
2005-10-13 04:31:00,200.462,200.47,200.454,200.466,41000000.0
2005-10-13 04:32:00,200.484,200.5,200.484,200.49,39700000.0
2005-10-13 04:33:00,200.487,200.51,200.464,200.464,28900000.0
2005-10-13 04:34:00,200.446,200.483,200.444,200.483,36000000.0
2005-10-13 04:35:00,200.506,200.525,200.49,200.493,38800000.0
2005-10-13 04:36:00,200.472,200.497,200.472,200.484,37500000.0
2005-10-13 04:37:00,200.492,200.505,200.46,200.46,47300000.0
2005-10-13 04:38:00,200.457,200.464,200.443,200.461,31300000.0
2005-10-13 04:39:00,200.461,200.482,200.45,200.468,29200000.0
2005-10-13 04:40:00,200.466,200.475,200.456,200.466,72700000.0
2005-10-13 04:41:00,200.47,200.483,200.456,200.476,40299999.0
2005-10-13 04:42:00,200.443,200.462,200.432,200.448,66100000.0
2005-10-13 04:43:00,200.484,200.488,200.437,200.444,27400000.0
2005-10-13 04:44:00,200.442,200.442,200.405,200.405,44900000.0
2005-10-13 04:45:00,200.4,200.424,200.341,200.348,57500000.0
2005-10-13 04:46:00,200.353,200.353,200.299,200.299,38400000.0
2005-10-13 04:47:00,200.299,200.316,200.299,200.313,32000000.0
2005-10-13 04:48:00,200.328,200.348,200.317,200.332,61000001.0
2005-10-13 04:49:00,200.331,200.359,200.331,200.343,35300000.0
2005-10-13 04:50:00,200.354,200.371,200.343,200.352,33000000.0
2005-10-13 04:51:00,200.344,200.348,200.335,200.335,25700000.0
2005-10-13 04:52:00,200.335,200.346,200.317,200.336,72600000.0
2005-10-13 04:53:00,200.349,200.369,200.333,200.341,70900000.0
2005-10-13 04:54:00,200.347,200.371,200.336,200.341,33500000.0
2005-10-13 04:55:00,200.349,200.389,200.349,200.36,20100000.0
2005-10-13 04:56:00,200.36,200.365,200.34,200.34,34900000.0
2005-10-13 04:57:00,200.329,200.339,200.32,200.334,77900001.0
2005-10-13 04:58:00,200.333,200.355,200.3,200.331,35400000.0
2005-10-13 04:59:00,200.346,200.361,200.317,200.317,102200000.0
2005-10-13 05:00:00,200.323,200.323,200.296,200.313,33800000.0
2005-10-13 05:01:00,200.325,200.339,200.298,200.303,53700000.0
2005-10-13 05:02:00,200.324,200.347,200.307,200.313,23800000.0
2005-10-13 05:03:00,200.304,200.307,200.293,200.307,16200000.0
2005-10-13 05:04:00,200.298,200.33,200.286,200.322,73900000.0
2005-10-13 05:05:00,200.382,200.382,200.321,200.36,23600000.0
2005-10-13 05:06:00,200.342,200.367,200.324,200.325,25900000.0
2005-10-13 05:07:00,200.317,200.321,200.307,200.307,41400000.0
2005-10-13 05:08:00,200.312,200.341,200.312,200.327,94500001.0
2005-10-13 05:09:00,200.32,200.354,200.318,200.335,29200000.0
2005-10-13 05:10:00,200.306,200.324,200.292,200.31,90600000.0
2005-10-13 05:11:00,200.324,200.339,200.318,200.339,65100000.0
2005-10-13 05:12:00,200.341,200.362,200.32,200.324,55500000.0
2005-10-13 05:13:00,200.315,200.357,200.3,200.34,74299999.0
2005-10-13 05:14:00,200.351,200.36,200.341,200.356,48500000.0
2005-10-13 05:15:00,200.355,200.36,200.34,200.346,36000000.0
2005-10-13 05:16:00,200.365,200.371,200.347,200.371,27100000.0
2005-10-13 05:17:00,200.373,200.385,200.347,200.347,47499999.0
2005-10-13 05:18:00,200.343,200.392,200.325,200.377,52000000.0
2005-10-13 05:19:00,200.343,200.343,200.319,200.319,49500000.0
2005-10-13 05:20:00,200.314,200.357,200.303,200.357,107100000.0
2005-10-13 05:21:00,200.327,200.344,200.284,200.284,36700000.0
2005-10-13 05:22:00,200.28,200.284,200.267,200.268,40700000.0
2005-10-13 05:23:00,200.275,200.309,200.261,200.305,68200000.0
2005-10-13 05:24:00,200.311,200.311,200.285,200.289,70700000.0
2005-10-13 05:25:00,200.324,200.337,200.309,200.337,56200000.0
2005-10-13 05:26:00,200.324,200.343,200.323,200.34,56500000.0
2005-10-13 05:27:00,200.353,200.387,200.345,200.36,75100000.0
2005-10-13 05:28:00,200.358,200.424,200.344,200.424,33400000.0
2005-10-13 05:29:00,200.405,200.405,200.334,200.339,23000000.0
2005-10-13 05:30:00,200.359,200.382,200.337,200.375,40400000.0
2005-10-13 05:31:00,200.356,200.383,200.356,200.365,39900000.0
2005-10-13 05:32:00,200.395,200.417,200.366,200.366,52100000.0
2005-10-13 05:33:00,200.358,200.408,200.358,200.368,41600000.0
2005-10-13 05:34:00,200.369,200.389,200.341,200.375,68499999.0
2005-10-13 05:35:00,200.35,200.379,200.319,200.368,74500000.0
2005-10-13 05:36:00,200.359,200.384,200.356,200.371,55300000.0
2005-10-13 05:37:00,200.391,200.406,200.364,200.378,54799999.0
2005-10-13 05:38:00,200.39,200.4,200.367,200.398,18200000.0
2005-10-13 05:39:00,200.377,200.389,200.366,200.366,47300001.0
2005-10-13 05:40:00,200.382,200.395,200.351,200.381,44600000.0
2005-10-13 05:41:00,200.393,200.393,200.355,200.374,55400000.0
2005-10-13 05:42:00,200.37,200.38,200.368,200.38,4300000.0
2005-10-13 05:43:00,200.392,200.423,200.368,200.397,33600000.0
2005-10-13 05:44:00,200.422,200.422,200.396,200.41,34700000.0
2005-10-13 05:45:00,200.456,200.457,200.416,200.425,72700000.0
2005-10-13 05:46:00,200.446,200.467,200.403,200.436,117600001.0
2005-10-13 05:47:00,200.441,200.46,200.435,200.46,33500000.0
2005-10-13 05:48:00,200.426,200.491,200.412,200.452,49600000.0
2005-10-13 05:49:00,200.465,200.509,200.465,200.509,50100000.0
2005-10-13 05:50:00,200.454,200.465,200.451,200.456,55900000.0
2005-10-13 05:51:00,200.466,200.487,200.44,200.44,77600000.0
2005-10-13 05:52:00,200.458,200.495,200.443,200.49,43400000.0
2005-10-13 05:53:00,200.467,200.487,200.457,200.481,54900000.0
2005-10-13 05:54:00,200.459,200.498,200.459,200.488,57300000.0
2005-10-13 05:55:00,200.49,200.518,200.49,200.51,38600000.0
2005-10-13 05:56:00,200.475,200.531,200.455,200.455,61700000.0
2005-10-13 05:57:00,200.501,200.519,200.475,200.475,28800000.0
2005-10-13 05:58:00,200.479,200.549,200.463,200.549,71700000.0
2005-10-13 05:59:00,200.529,200.548,200.505,200.505,43500000.0
2005-10-13 06:00:00,200.505,200.53,200.489,200.507,47900000.0
2005-10-13 06:01:00,200.508,200.558,200.494,200.558,63200000.0
2005-10-13 06:02:00,200.527,200.532,200.519,200.521,45900000.0
2005-10-13 06:03:00,200.537,200.567,200.53,200.545,51100000.0
2005-10-13 06:04:00,200.55,200.552,200.524,200.552,53300000.0
2005-10-13 06:05:00,200.523,200.548,200.519,200.543,49000000.0
2005-10-13 06:06:00,200.541,200.543,200.511,200.517,80400000.0
2005-10-13 06:07:00,200.536,200.546,200.512,200.512,35400000.0
2005-10-13 06:08:00,200.511,200.539,200.495,200.538,23900000.0
2005-10-13 06:09:00,200.54,200.543,200.523,200.523,47400000.0
2005-10-13 06:10:00,200.538,200.559,200.518,200.518,36800000.0
2005-10-13 06:11:00,200.539,200.56,200.508,200.52,57800000.0
2005-10-13 06:12:00,200.529,200.529,200.499,200.513,44500001.0
2005-10-13 06:13:00,200.509,200.521,200.501,200.516,27600000.0
2005-10-13 06:14:00,200.509,200.519,200.488,200.516,65700000.0
2005-10-13 06:15:00,200.526,200.531,200.51,200.51,34600000.0
2005-10-13 06:16:00,200.513,200.518,200.505,200.507,41400000.0
2005-10-13 06:17:00,200.494,200.515,200.47,200.515,79900000.0
2005-10-13 06:18:00,200.493,200.505,200.475,200.481,69199999.0
2005-10-13 06:19:00,200.501,200.507,200.478,200.478,44800000.0
2005-10-13 06:20:00,200.492,200.521,200.455,200.521,60300000.0
2005-10-13 06:21:00,200.526,200.526,200.484,200.484,45700000.0
2005-10-13 06:22:00,200.478,200.524,200.478,200.503,50700000.0
2005-10-13 06:23:00,200.504,200.504,200.493,200.5,49100000.0
2005-10-13 06:24:00,200.485,200.571,200.485,200.571,41500000.0
2005-10-13 06:25:00,200.559,200.566,200.535,200.535,69999999.0
2005-10-13 06:26:00,200.55,200.588,200.519,200.588,70700000.0
2005-10-13 06:27:00,200.557,200.583,200.539,200.547,43100000.0
2005-10-13 06:28:00,200.54,200.588,200.54,200.588,31900000.0
2005-10-13 06:29:00,200.543,200.579,200.51,200.579,84200000.0
2005-10-13 06:30:00,200.529,200.541,200.527,200.53,41900000.0
2005-10-13 06:31:00,200.537,200.545,200.512,200.512,100600000.0
2005-10-13 06:32:00,200.518,200.54,200.517,200.518,59700000.0
2005-10-13 06:33:00,200.517,200.517,200.453,200.453,48900000.0
2005-10-13 06:34:00,200.483,200.51,200.483,200.507,32000000.0
2005-10-13 06:35:00,200.5,200.508,200.468,200.486,73500000.0
2005-10-13 06:36:00,200.518,200.553,200.518,200.52,30800000.0
2005-10-13 06:37:00,200.511,200.518,200.505,200.51,17300000.0
2005-10-13 06:38:00,200.519,200.565,200.517,200.565,45400000.0
2005-10-13 06:39:00,200.513,200.535,200.513,200.535,33800000.0
2005-10-13 06:40:00,200.505,200.52,200.505,200.515,107399999.0
2005-10-13 06:41:00,200.527,200.558,200.527,200.551,31200000.0
2005-10-13 06:42:00,200.518,200.575,200.507,200.55,85300000.0
2005-10-13 06:43:00,200.532,200.547,200.513,200.526,40999999.0
2005-10-13 06:44:00,200.496,200.512,200.484,200.489,46900000.0
2005-10-13 06:45:00,200.502,200.502,200.471,200.485,17100000.0
2005-10-13 06:46:00,200.478,200.508,200.478,200.508,61800000.0
2005-10-13 06:47:00,200.5,200.5,200.477,200.49,35400000.0
2005-10-13 06:48:00,200.485,200.492,200.456,200.492,74300001.0
2005-10-13 06:49:00,200.464,200.477,200.439,200.474,26600000.0
2005-10-13 06:50:00,200.499,200.524,200.491,200.503,47600000.0
2005-10-13 06:51:00,200.494,200.53,200.478,200.504,62700000.0
2005-10-13 06:52:00,200.53,200.53,200.49,200.517,82700000.0
2005-10-13 06:53:00,200.522,200.542,200.505,200.52,39900000.0
2005-10-13 06:54:00,200.494,200.518,200.473,200.479,33600000.0
2005-10-13 06:55:00,200.506,200.542,200.495,200.506,28100000.0
2005-10-13 06:56:00,200.53,200.53,200.502,200.504,57500000.0
2005-10-13 06:57:00,200.511,200.553,200.489,200.532,30900000.0
2005-10-13 06:58:00,200.508,200.534,200.504,200.516,28300000.0
2005-10-13 06:59:00,200.49,200.507,200.481,200.489,56400000.0
2005-10-13 07:00:00,200.507,200.543,200.482,200.486,37500000.0
2005-10-13 07:01:00,200.52,200.52,200.475,200.491,57200000.0
2005-10-13 07:02:00,200.514,200.536,200.472,200.509,84800002.0
2005-10-13 07:03:00,200.505,200.508,200.487,200.508,51200000.0
2005-10-13 07:04:00,200.491,200.499,200.478,200.478,42900000.0
2005-10-13 07:05:00,200.49,200.514,200.49,200.513,56600000.0
2005-10-13 07:06:00,200.517,200.533,200.495,200.515,55700001.0
2005-10-13 07:07:00,200.548,200.569,200.53,200.538,43500000.0
2005-10-13 07:08:00,200.567,200.583,200.556,200.574,26600000.0
2005-10-13 07:09:00,200.549,200.559,200.504,200.555,45200000.0
2005-10-13 07:10:00,200.541,200.544,200.525,200.53,25400000.0
2005-10-13 07:11:00,200.534,200.554,200.527,200.527,59200000.0
2005-10-13 07:12:00,200.519,200.569,200.504,200.569,52000000.0
2005-10-13 07:13:00,200.504,200.521,200.504,200.52,43900000.0
2005-10-13 07:14:00,200.524,200.524,200.494,200.523,77500000.0
2005-10-13 07:15:00,200.5,200.545,200.493,200.522,47700000.0
2005-10-13 07:16:00,200.528,200.532,200.506,200.532,21900000.0
2005-10-13 07:17:00,200.525,200.552,200.512,200.512,35400000.0
2005-10-13 07:18:00,200.49,200.547,200.481,200.539,83499999.0
2005-10-13 07:19:00,200.506,200.516,200.499,200.508,48700001.0
2005-10-13 07:20:00,200.484,200.509,200.479,200.506,65200000.0
2005-10-13 07:21:00,200.514,200.536,200.507,200.52,48200000.0
2005-10-13 07:22:00,200.511,200.511,200.488,200.5,27500000.0
2005-10-13 07:23:00,200.504,200.546,200.504,200.519,33600000.0
2005-10-13 07:24:00,200.5,200.528,200.487,200.494,48400000.0
2005-10-13 07:25:00,200.47,200.492,200.47,200.49,43999999.0
2005-10-13 07:26:00,200.496,200.496,200.47,200.47,50400000.0
2005-10-13 07:27:00,200.464,200.475,200.436,200.462,55900000.0
2005-10-13 07:28:00,200.474,200.479,200.427,200.465,64600000.0
2005-10-13 07:29:00,200.475,200.494,200.443,200.447,97600000.0
2005-10-13 07:30:00,200.457,200.468,200.4,200.436,60800000.0
2005-10-13 07:31:00,200.439,200.459,200.408,200.412,69599999.0
2005-10-13 07:32:00,200.403,200.448,200.392,200.425,53700000.0
2005-10-13 07:33:00,200.42,200.435,200.38,200.38,45100000.0
2005-10-13 07:34:00,200.382,200.422,200.373,200.387,52000001.0
2005-10-13 07:35:00,200.433,200.455,200.407,200.415,46400000.0
2005-10-13 07:36:00,200.402,200.445,200.382,200.427,19700000.0
2005-10-13 07:37:00,200.428,200.456,200.407,200.415,58600000.0
2005-10-13 07:38:00,200.398,200.433,200.388,200.414,46900000.0
2005-10-13 07:39:00,200.417,200.436,200.402,200.421,76100001.0
2005-10-13 07:40:00,200.416,200.453,200.407,200.441,23800000.0
2005-10-13 07:41:00,200.43,200.435,200.42,200.42,51800001.0
2005-10-13 07:42:00,200.457,200.463,200.442,200.455,105899998.0
2005-10-13 07:43:00,200.449,200.449,200.409,200.434,19600000.0
2005-10-13 07:44:00,200.456,200.473,200.436,200.436,39200000.0
2005-10-13 07:45:00,200.417,200.484,200.417,200.449,58500000.0
2005-10-13 07:46:00,200.438,200.464,200.438,200.453,37000000.0
2005-10-13 07:47:00,200.446,200.487,200.443,200.46,28600000.0
2005-10-13 07:48:00,200.442,200.461,200.442,200.451,36200000.0
2005-10-13 07:49:00,200.451,200.47,200.421,200.421,54900000.0
2005-10-13 07:50:00,200.401,200.461,200.386,200.438,53500000.0
2005-10-13 07:51:00,200.423,200.423,200.385,200.392,103100000.0
2005-10-13 07:52:00,200.388,200.447,200.388,200.404,74300000.0
2005-10-13 07:53:00,200.412,200.433,200.401,200.408,71200000.0
2005-10-13 07:54:00,200.397,200.403,200.372,200.385,37000000.0
2005-10-13 07:55:00,200.362,200.422,200.362,200.39,65400000.0
2005-10-13 07:56:00,200.378,200.406,200.37,200.382,82500001.0
2005-10-13 07:57:00,200.375,200.381,200.35,200.35,52900000.0
2005-10-13 07:58:00,200.367,200.381,200.339,200.363,43900000.0
2005-10-13 07:59:00,200.379,200.379,200.344,200.355,53100000.0
2005-10-13 08:00:00,200.356,200.369,200.323,200.323,31800000.0
2005-10-13 08:01:00,200.323,200.343,200.307,200.307,56700000.0
2005-10-13 08:02:00,200.323,200.328,200.301,200.316,85700000.0
2005-10-13 08:03:00,200.319,200.322,200.266,200.289,52400000.0
2005-10-13 08:04:00,200.266,200.317,200.266,200.302,67700000.0
2005-10-13 08:05:00,200.294,200.322,200.287,200.287,42300000.0
2005-10-13 08:06:00,200.297,200.303,200.271,200.281,47500000.0
2005-10-13 08:07:00,200.27,200.287,200.259,200.267,40300000.0
2005-10-13 08:08:00,200.305,200.311,200.288,200.288,45000000.0
2005-10-13 08:09:00,200.312,200.32,200.261,200.261,19000000.0
2005-10-13 08:10:00,200.28,200.296,200.261,200.29,28900000.0
2005-10-13 08:11:00,200.285,200.285,200.264,200.273,20000000.0
2005-10-13 08:12:00,200.295,200.363,200.295,200.363,55400000.0
2005-10-13 08:13:00,200.304,200.342,200.304,200.31,23900000.0
2005-10-13 08:14:00,200.281,200.315,200.274,200.278,80700001.0
2005-10-13 08:15:00,200.288,200.326,200.276,200.303,30000000.0
2005-10-13 08:16:00,200.307,200.339,200.287,200.328,44700000.0
2005-10-13 08:17:00,200.31,200.313,200.283,200.307,68000000.0
2005-10-13 08:18:00,200.309,200.331,200.306,200.331,33200001.0
2005-10-13 08:19:00,200.339,200.382,200.327,200.369,49900000.0
2005-10-13 08:20:00,200.373,200.375,200.354,200.367,37900000.0
2005-10-13 08:21:00,200.365,200.375,200.352,200.372,46800000.0
2005-10-13 08:22:00,200.376,200.406,200.354,200.369,78300000.0
2005-10-13 08:23:00,200.368,200.415,200.364,200.412,58600000.0
2005-10-13 08:24:00,200.41,200.41,200.366,200.394,25500000.0
2005-10-13 08:25:00,200.382,200.382,200.349,200.357,36700000.0
2005-10-13 08:26:00,200.363,200.373,200.353,200.358,31300000.0
2005-10-13 08:27:00,200.355,200.376,200.336,200.336,36400000.0
2005-10-13 08:28:00,200.352,200.364,200.349,200.362,98199997.0
2005-10-13 08:29:00,200.346,200.361,200.322,200.322,73500000.0
2005-10-13 08:30:00,200.32,200.37,200.32,200.363,58100000.0
2005-10-13 08:31:00,200.363,200.387,200.363,200.364,71699999.0
2005-10-13 08:32:00,200.363,200.365,200.351,200.365,49800000.0
2005-10-13 08:33:00,200.376,200.392,200.338,200.366,47200000.0
2005-10-13 08:34:00,200.388,200.407,200.374,200.407,101400001.0
2005-10-13 08:35:00,200.396,200.401,200.385,200.401,43900000.0
2005-10-13 08:36:00,200.398,200.401,200.39,200.395,32400000.0
2005-10-13 08:37:00,200.383,200.403,200.381,200.384,128199999.0
2005-10-13 08:38:00,200.389,200.408,200.371,200.396,60500000.0
2005-10-13 08:39:00,200.396,200.396,200.37,200.37,51600000.0
2005-10-13 08:40:00,200.437,200.443,200.382,200.422,33300000.0
2005-10-13 08:41:00,200.388,200.398,200.372,200.393,53500000.0
2005-10-13 08:42:00,200.413,200.426,200.399,200.403,48000000.0
2005-10-13 08:43:00,200.4,200.41,200.39,200.39,35499999.0
2005-10-13 08:44:00,200.393,200.393,200.326,200.365,60700000.0
2005-10-13 08:45:00,200.36,200.413,200.36,200.387,69300000.0
2005-10-13 08:46:00,200.372,200.388,200.366,200.38,17300000.0
2005-10-13 08:47:00,200.366,200.386,200.335,200.34,63399999.0
2005-10-13 08:48:00,200.336,200.385,200.33,200.378,33400000.0
2005-10-13 08:49:00,200.371,200.403,200.367,200.367,27000000.0
2005-10-13 08:50:00,200.385,200.394,200.347,200.357,37800001.0
2005-10-13 08:51:00,200.331,200.376,200.326,200.376,80600000.0
2005-10-13 08:52:00,200.37,200.414,200.37,200.414,41300000.0
2005-10-13 08:53:00,200.401,200.417,200.393,200.393,46899999.0
2005-10-13 08:54:00,200.377,200.405,200.377,200.396,29900000.0
2005-10-13 08:55:00,200.387,200.42,200.357,200.42,52500000.0
2005-10-13 08:56:00,200.416,200.422,200.396,200.408,49200000.0
2005-10-13 08:57:00,200.417,200.451,200.417,200.427,44599999.0
2005-10-13 08:58:00,200.423,200.458,200.423,200.432,55600000.0
2005-10-13 08:59:00,200.45,200.451,200.435,200.44,40100001.0
2005-10-13 09:00:00,200.427,200.455,200.422,200.446,50500000.0
2005-10-13 09:01:00,200.442,200.456,200.442,200.452,67100001.0
2005-10-13 09:02:00,200.454,200.466,200.448,200.466,53400000.0
2005-10-13 09:03:00,200.463,200.464,200.443,200.443,32400000.0
2005-10-13 09:04:00,200.401,200.401,200.368,200.379,60000000.0
2005-10-13 09:05:00,200.38,200.38,200.34,200.34,47400000.0
2005-10-13 09:06:00,200.327,200.36,200.325,200.36,63400000.0
2005-10-13 09:07:00,200.369,200.377,200.353,200.368,72900000.0
2005-10-13 09:08:00,200.384,200.399,200.341,200.348,53199999.0
2005-10-13 09:09:00,200.372,200.372,200.353,200.353,53300001.0
2005-10-13 09:10:00,200.377,200.377,200.366,200.373,26600000.0
2005-10-13 09:11:00,200.37,200.386,200.362,200.375,59100000.0
2005-10-13 09:12:00,200.378,200.383,200.359,200.377,81700000.0
2005-10-13 09:13:00,200.422,200.426,200.347,200.368,78500000.0
2005-10-13 09:14:00,200.351,200.351,200.297,200.297,40799999.0
2005-10-13 09:15:00,200.302,200.313,200.286,200.286,73999999.0
2005-10-13 09:16:00,200.315,200.374,200.315,200.361,45200000.0
2005-10-13 09:17:00,200.344,200.352,200.331,200.331,60400000.0
2005-10-13 09:18:00,200.342,200.41,200.342,200.404,61800000.0
2005-10-13 09:19:00,200.387,200.387,200.353,200.368,41600000.0
2005-10-13 09:20:00,200.359,200.368,200.355,200.361,66000000.0
2005-10-13 09:21:00,200.364,200.379,200.351,200.368,34500000.0
2005-10-13 09:22:00,200.377,200.388,200.353,200.355,62600000.0
2005-10-13 09:23:00,200.373,200.386,200.361,200.386,56400000.0
2005-10-13 09:24:00,200.386,200.417,200.369,200.387,57400000.0
2005-10-13 09:25:00,200.398,200.398,200.384,200.388,55000000.0
2005-10-13 09:26:00,200.388,200.436,200.376,200.414,42099999.0
2005-10-13 09:27:00,200.41,200.416,200.394,200.405,72000000.0
2005-10-13 09:28:00,200.419,200.449,200.414,200.443,30800000.0
2005-10-13 09:29:00,200.425,200.457,200.425,200.438,87900001.0
2005-10-13 09:30:00,200.439,200.465,200.438,200.438,72900001.0
2005-10-13 09:31:00,200.428,200.472,200.416,200.448,93800000.0
2005-10-13 09:32:00,200.468,200.486,200.41,200.41,37900000.0
2005-10-13 09:33:00,200.409,200.409,200.364,200.364,71600000.0
2005-10-13 09:34:00,200.386,200.4,200.362,200.373,36300000.0
2005-10-13 09:35:00,200.366,200.389,200.356,200.356,55700000.0
2005-10-13 09:36:00,200.363,200.371,200.361,200.361,17600000.0
2005-10-13 09:37:00,200.348,200.401,200.348,200.401,68400001.0
2005-10-13 09:38:00,200.388,200.417,200.388,200.4,30900000.0
2005-10-13 09:39:00,200.407,200.407,200.376,200.397,76799999.0
2005-10-13 09:40:00,200.392,200.395,200.374,200.374,33600000.0
2005-10-13 09:41:00,200.365,200.429,200.365,200.391,57500000.0
2005-10-13 09:42:00,200.4,200.434,200.4,200.427,39900000.0
2005-10-13 09:43:00,200.427,200.441,200.424,200.434,59200001.0
2005-10-13 09:44:00,200.427,200.467,200.427,200.45,67500001.0
2005-10-13 09:45:00,200.466,200.467,200.419,200.419,48200001.0
2005-10-13 09:46:00,200.407,200.421,200.401,200.41,80299999.0
2005-10-13 09:47:00,200.416,200.416,200.391,200.409,50600000.0
2005-10-13 09:48:00,200.41,200.433,200.408,200.42,38800000.0
2005-10-13 09:49:00,200.449,200.449,200.425,200.425,23500000.0
2005-10-13 09:50:00,200.433,200.436,200.412,200.412,79899999.0
2005-10-13 09:51:00,200.4,200.4,200.37,200.37,54000000.0
2005-10-13 09:52:00,200.378,200.386,200.369,200.374,68100001.0
2005-10-13 09:53:00,200.381,200.41,200.373,200.38,42000000.0
2005-10-13 09:54:00,200.368,200.385,200.351,200.363,89200000.0
2005-10-13 09:55:00,200.372,200.379,200.357,200.362,32000000.0
2005-10-13 09:56:00,200.336,200.35,200.315,200.329,74899999.0
2005-10-13 09:57:00,200.31,200.338,200.31,200.338,37000000.0
2005-10-13 09:58:00,200.363,200.363,200.321,200.34,71400000.0
2005-10-13 09:59:00,200.33,200.33,200.325,200.325,5600000.0
2005-10-13 10:00:00,200.3,200.309,200.261,200.261,61200000.0
2005-10-13 10:01:00,200.265,200.314,200.249,200.304,55800000.0
2005-10-13 10:02:00,200.317,200.317,200.292,200.302,29000000.0
2005-10-13 10:03:00,200.304,200.318,200.293,200.313,59100001.0
2005-10-13 10:04:00,200.352,200.352,200.303,200.344,29900000.0
2005-10-13 10:05:00,200.377,200.388,200.344,200.361,23600000.0
2005-10-13 10:06:00,200.478,200.478,200.386,200.388,40300000.0
2005-10-13 10:07:00,200.44,200.455,200.388,200.395,46000000.0
2005-10-13 10:08:00,200.401,200.421,200.401,200.421,14700000.0
2005-10-13 10:09:00,200.425,200.427,200.396,200.406,48300000.0
2005-10-13 10:10:00,200.414,200.443,200.393,200.443,43200000.0
2005-10-13 10:11:00,200.439,200.464,200.433,200.449,40500000.0
2005-10-13 10:12:00,200.42,200.439,200.397,200.436,94100000.0
2005-10-13 10:13:00,200.415,200.428,200.415,200.417,58600000.0
2005-10-13 10:14:00,200.43,200.433,200.414,200.415,33400000.0
2005-10-13 10:15:00,200.426,200.431,200.386,200.391,46500000.0
2005-10-13 10:16:00,200.376,200.385,200.369,200.373,55200000.0
2005-10-13 10:17:00,200.387,200.412,200.387,200.391,31100000.0
2005-10-13 10:18:00,200.372,200.397,200.366,200.393,59800000.0
2005-10-13 10:19:00,200.397,200.412,200.389,200.412,36000000.0
2005-10-13 10:20:00,200.426,200.442,200.403,200.442,75800001.0
2005-10-13 10:21:00,200.444,200.457,200.434,200.434,49500000.0
2005-10-13 10:22:00,200.457,200.461,200.416,200.442,25100000.0
2005-10-13 10:23:00,200.468,200.549,200.468,200.549,37600000.0
2005-10-13 10:24:00,200.547,200.553,200.545,200.545,55400001.0
2005-10-13 10:25:00,200.523,200.523,200.477,200.481,38199999.0
2005-10-13 10:26:00,200.486,200.486,200.446,200.449,30700000.0
2005-10-13 10:27:00,200.443,200.445,200.427,200.441,44300000.0
2005-10-13 10:28:00,200.447,200.447,200.392,200.405,48300000.0
2005-10-13 10:29:00,200.404,200.404,200.352,200.352,85999998.0
2005-10-13 10:30:00,200.364,200.374,200.359,200.374,42800000.0
2005-10-13 10:31:00,200.392,200.42,200.388,200.406,75900000.0
2005-10-13 10:32:00,200.424,200.437,200.424,200.428,66800000.0
2005-10-13 10:33:00,200.424,200.449,200.401,200.433,66500000.0
2005-10-13 10:34:00,200.443,200.452,200.438,200.448,44300000.0
2005-10-13 10:35:00,200.452,200.472,200.447,200.45,55400001.0
2005-10-13 10:36:00,200.462,200.472,200.444,200.472,62500001.0
2005-10-13 10:37:00,200.478,200.502,200.475,200.502,12000000.0
2005-10-13 10:38:00,200.499,200.513,200.458,200.458,69200000.0
2005-10-13 10:39:00,200.46,200.472,200.453,200.467,59700000.0
2005-10-13 10:40:00,200.466,200.482,200.453,200.453,56200000.0
2005-10-13 10:41:00,200.462,200.485,200.454,200.485,28800000.0
2005-10-13 10:42:00,200.484,200.51,200.484,200.51,58499998.0
2005-10-13 10:43:00,200.521,200.54,200.509,200.54,91100000.0
2005-10-13 10:44:00,200.532,200.557,200.532,200.543,71700000.0
2005-10-13 10:45:00,200.549,200.549,200.491,200.521,38300000.0
2005-10-13 10:46:00,200.505,200.519,200.478,200.478,53200000.0
2005-10-13 10:47:00,200.478,200.495,200.472,200.472,67300000.0
2005-10-13 10:48:00,200.469,200.485,200.454,200.485,51400000.0
2005-10-13 10:49:00,200.492,200.494,200.471,200.478,86300001.0
2005-10-13 10:50:00,200.492,200.52,200.447,200.447,27600000.0
2005-10-13 10:51:00,200.449,200.544,200.449,200.528,34500000.0
2005-10-13 10:52:00,200.515,200.528,200.515,200.525,27800000.0
2005-10-13 10:53:00,200.531,200.55,200.499,200.504,74900000.0
2005-10-13 10:54:00,200.493,200.565,200.493,200.565,25900000.0
2005-10-13 10:55:00,200.58,200.594,200.569,200.594,62900001.0
2005-10-13 10:56:00,200.591,200.647,200.586,200.64,48500000.0
2005-10-13 10:57:00,200.65,200.65,200.61,200.61,46800000.0
2005-10-13 10:58:00,200.62,200.644,200.616,200.629,16400000.0
2005-10-13 10:59:00,200.6,200.639,200.585,200.596,70600001.0
2005-10-13 11:00:00,200.575,200.637,200.575,200.63,58100000.0
2005-10-13 11:01:00,200.591,200.618,200.582,200.612,59000000.0
2005-10-13 11:02:00,200.606,200.626,200.596,200.626,35600000.0
2005-10-13 11:03:00,200.631,200.652,200.62,200.629,45500000.0
2005-10-13 11:04:00,200.655,200.712,200.655,200.696,58000000.0
2005-10-13 11:05:00,200.691,200.707,200.683,200.683,49100000.0
2005-10-13 11:06:00,200.673,200.673,200.639,200.65,58500000.0
2005-10-13 11:07:00,200.627,200.633,200.612,200.612,44500000.0
2005-10-13 11:08:00,200.622,200.622,200.584,200.588,71800000.0
2005-10-13 11:09:00,200.584,200.604,200.582,200.596,48600001.0
2005-10-13 11:10:00,200.594,200.597,200.554,200.554,61300001.0
2005-10-13 11:11:00,200.53,200.567,200.521,200.537,74000000.0
2005-10-13 11:12:00,200.551,200.551,200.523,200.55,81600000.0
2005-10-13 11:13:00,200.537,200.537,200.513,200.52,75600000.0
2005-10-13 11:14:00,200.537,200.55,200.535,200.55,35200000.0
2005-10-13 11:15:00,200.548,200.593,200.539,200.585,46200000.0
2005-10-13 11:16:00,200.613,200.63,200.604,200.623,36100000.0
2005-10-13 11:17:00,200.619,200.634,200.591,200.634,48000000.0
2005-10-13 11:18:00,200.624,200.643,200.622,200.622,22600000.0
2005-10-13 11:19:00,200.607,200.621,200.607,200.62,25900000.0
2005-10-13 11:20:00,200.615,200.637,200.613,200.625,58900002.0
2005-10-13 11:21:00,200.617,200.642,200.617,200.633,51900000.0
2005-10-13 11:22:00,200.633,200.637,200.598,200.598,71899999.0
2005-10-13 11:23:00,200.585,200.61,200.585,200.609,30900000.0
2005-10-13 11:24:00,200.63,200.64,200.623,200.64,26700000.0
2005-10-13 11:25:00,200.645,200.667,200.645,200.664,26400000.0
2005-10-13 11:26:00,200.659,200.664,200.635,200.635,77699999.0
2005-10-13 11:27:00,200.642,200.642,200.606,200.611,106400001.0
2005-10-13 11:28:00,200.611,200.63,200.591,200.613,46100000.0
2005-10-13 11:29:00,200.613,200.651,200.613,200.644,68700001.0
2005-10-13 11:30:00,200.633,200.69,200.618,200.69,84200000.0
2005-10-13 11:31:00,200.637,200.662,200.61,200.61,50800000.0
2005-10-13 11:32:00,200.639,200.649,200.604,200.622,82700000.0
2005-10-13 11:33:00,200.625,200.653,200.62,200.62,41400000.0
2005-10-13 11:34:00,200.611,200.621,200.558,200.57,33900000.0
2005-10-13 11:35:00,200.551,200.552,200.54,200.552,36699999.0
2005-10-13 11:36:00,200.534,200.561,200.505,200.535,77000000.0
2005-10-13 11:37:00,200.545,200.556,200.545,200.549,75199999.0
2005-10-13 11:38:00,200.555,200.59,200.554,200.59,21500000.0
2005-10-13 11:39:00,200.598,200.611,200.59,200.611,69699999.0
2005-10-13 11:40:00,200.612,200.626,200.586,200.59,50700000.0
2005-10-13 11:41:00,200.572,200.572,200.558,200.566,30400000.0
2005-10-13 11:42:00,200.562,200.562,200.532,200.548,85300000.0
2005-10-13 11:43:00,200.555,200.563,200.54,200.553,60700000.0
2005-10-13 11:44:00,200.585,200.588,200.56,200.579,27500000.0
2005-10-13 11:45:00,200.591,200.655,200.591,200.651,38200000.0
2005-10-13 11:46:00,200.649,200.649,200.621,200.622,25800000.0
2005-10-13 11:47:00,200.613,200.613,200.564,200.564,32500000.0
2005-10-13 11:48:00,200.562,200.592,200.562,200.592,38199999.0
2005-10-13 11:49:00,200.581,200.619,200.571,200.572,42900000.0
2005-10-13 11:50:00,200.558,200.568,200.537,200.544,54199999.0
2005-10-13 11:51:00,200.562,200.588,200.562,200.583,23300000.0
2005-10-13 11:52:00,200.58,200.589,200.567,200.578,49700000.0
2005-10-13 11:53:00,200.585,200.585,200.555,200.571,70900000.0
2005-10-13 11:54:00,200.581,200.602,200.566,200.602,15000000.0
2005-10-13 11:55:00,200.624,200.624,200.583,200.583,57100000.0
2005-10-13 11:56:00,200.555,200.586,200.541,200.563,37400000.0
2005-10-13 11:57:00,200.551,200.592,200.551,200.587,46500000.0
2005-10-13 11:58:00,200.565,200.568,200.555,200.562,39500000.0
2005-10-13 11:59:00,200.579,200.579,200.559,200.564,53100000.0
2005-10-13 12:00:00,200.578,200.578,200.557,200.576,74300000.0
2005-10-13 12:01:00,200.578,200.583,200.572,200.579,33000000.0
2005-10-13 12:02:00,200.594,200.607,200.57,200.607,100099999.0
2005-10-13 12:03:00,200.625,200.625,200.585,200.603,42700000.0
2005-10-13 12:04:00,200.613,200.679,200.613,200.679,32000000.0
2005-10-13 12:05:00,200.68,200.74,200.658,200.74,33300000.0
2005-10-13 12:06:00,200.782,200.797,200.769,200.793,36799999.0
2005-10-13 12:07:00,200.807,200.817,200.789,200.789,40800000.0
2005-10-13 12:08:00,200.792,200.792,200.779,200.792,31600000.0
2005-10-13 12:09:00,200.791,200.805,200.719,200.719,33100000.0
2005-10-13 12:10:00,200.74,200.74,200.729,200.735,43500000.0
2005-10-13 12:11:00,200.739,200.739,200.717,200.729,41600000.0
2005-10-13 12:12:00,200.729,200.745,200.707,200.71,76200000.0
2005-10-13 12:13:00,200.686,200.686,200.665,200.671,75900000.0
2005-10-13 12:14:00,200.666,200.695,200.661,200.686,72200002.0
2005-10-13 12:15:00,200.687,200.689,200.649,200.649,74500001.0
2005-10-13 12:16:00,200.657,200.662,200.635,200.653,51700000.0
2005-10-13 12:17:00,200.66,200.665,200.638,200.656,52800000.0
2005-10-13 12:18:00,200.648,200.676,200.638,200.641,67100001.0
2005-10-13 12:19:00,200.644,200.664,200.634,200.664,32500000.0
2005-10-13 12:20:00,200.662,200.676,200.653,200.653,72100002.0
2005-10-13 12:21:00,200.654,200.674,200.642,200.655,42200000.0
2005-10-13 12:22:00,200.661,200.669,200.622,200.622,18800000.0
2005-10-13 12:23:00,200.63,200.639,200.625,200.636,38700000.0
2005-10-13 12:24:00,200.634,200.659,200.604,200.632,58000000.0
2005-10-13 12:25:00,200.661,200.679,200.643,200.653,41400000.0
2005-10-13 12:26:00,200.636,200.645,200.621,200.645,37600000.0
2005-10-13 12:27:00,200.638,200.644,200.637,200.644,20100000.0
2005-10-13 12:28:00,200.66,200.668,200.647,200.652,57300000.0
2005-10-13 12:29:00,200.655,200.675,200.655,200.658,46199998.0
2005-10-13 12:30:00,200.666,200.691,200.666,200.686,22000000.0
2005-10-13 12:31:00,200.673,200.699,200.672,200.69,55500000.0
2005-10-13 12:32:00,200.703,200.715,200.692,200.709,57700000.0
2005-10-13 12:33:00,200.717,200.732,200.702,200.702,25400000.0
2005-10-13 12:34:00,200.685,200.749,200.671,200.742,70300000.0
2005-10-13 12:35:00,200.704,200.718,200.702,200.71,45300000.0
2005-10-13 12:36:00,200.694,200.7,200.682,200.693,41900000.0
2005-10-13 12:37:00,200.698,200.712,200.686,200.693,79800001.0
2005-10-13 12:38:00,200.683,200.697,200.678,200.697,48600000.0
2005-10-13 12:39:00,200.702,200.708,200.654,200.685,64999999.0
2005-10-13 12:40:00,200.695,200.725,200.695,200.704,36300000.0
2005-10-13 12:41:00,200.713,200.767,200.713,200.759,70500000.0
2005-10-13 12:42:00,200.772,200.782,200.741,200.741,60800000.0
2005-10-13 12:43:00,200.752,200.759,200.745,200.745,29100000.0
2005-10-13 12:44:00,200.735,200.735,200.698,200.702,61999999.0
2005-10-13 12:45:00,200.703,200.74,200.695,200.74,16800000.0
2005-10-13 12:46:00,200.737,200.789,200.737,200.779,47200000.0
2005-10-13 12:47:00,200.78,200.78,200.752,200.774,35300000.0
2005-10-13 12:48:00,200.775,200.812,200.775,200.78,31800000.0
2005-10-13 12:49:00,200.782,200.826,200.778,200.815,78100000.0
2005-10-13 12:50:00,200.844,200.861,200.825,200.851,57500000.0
2005-10-13 12:51:00,200.844,200.844,200.792,200.792,36800000.0
2005-10-13 12:52:00,200.788,200.788,200.755,200.76,66400000.0
2005-10-13 12:53:00,200.76,200.779,200.749,200.749,35900000.0
2005-10-13 12:54:00,200.782,200.792,200.77,200.791,53900001.0
2005-10-13 12:55:00,200.784,200.792,200.778,200.79,46699999.0
2005-10-13 12:56:00,200.807,200.826,200.793,200.793,63000000.0
2005-10-13 12:57:00,200.814,200.814,200.79,200.804,47000000.0
2005-10-13 12:58:00,200.804,200.846,200.804,200.807,70999999.0
2005-10-13 12:59:00,200.813,200.841,200.772,200.772,47600000.0
2005-10-13 13:00:00,200.776,200.806,200.776,200.799,57300000.0
2005-10-13 13:01:00,200.803,200.817,200.788,200.811,58400000.0
2005-10-13 13:02:00,200.789,200.811,200.789,200.807,53100000.0
2005-10-13 13:03:00,200.825,200.832,200.805,200.813,54600000.0
2005-10-13 13:04:00,200.802,200.833,200.796,200.812,43200000.0
2005-10-13 13:05:00,200.824,200.824,200.787,200.795,34600000.0
2005-10-13 13:06:00,200.777,200.794,200.773,200.779,56599999.0
2005-10-13 13:07:00,200.775,200.776,200.739,200.745,83600001.0
2005-10-13 13:08:00,200.739,200.747,200.714,200.747,18800000.0
2005-10-13 13:09:00,200.743,200.788,200.721,200.721,34800000.0
2005-10-13 13:10:00,200.71,200.751,200.71,200.722,61400000.0
2005-10-13 13:11:00,200.698,200.704,200.694,200.698,63800000.0
2005-10-13 13:12:00,200.701,200.712,200.7,200.7,66500000.0
2005-10-13 13:13:00,200.663,200.721,200.662,200.703,47399999.0
2005-10-13 13:14:00,200.694,200.694,200.667,200.688,68700000.0
2005-10-13 13:15:00,200.685,200.704,200.633,200.678,39500000.0
2005-10-13 13:16:00,200.697,200.698,200.669,200.669,68500000.0
2005-10-13 13:17:00,200.654,200.705,200.654,200.656,53400000.0
2005-10-13 13:18:00,200.68,200.68,200.636,200.648,85100001.0
2005-10-13 13:19:00,200.642,200.656,200.629,200.637,51100001.0
2005-10-13 13:20:00,200.653,200.653,200.599,200.611,56200000.0
2005-10-13 13:21:00,200.604,200.646,200.602,200.631,28000000.0
2005-10-13 13:22:00,200.652,200.659,200.596,200.611,27500000.0
2005-10-13 13:23:00,200.629,200.68,200.619,200.642,70799998.0
2005-10-13 13:24:00,200.664,200.7,200.664,200.668,64700000.0
2005-10-13 13:25:00,200.664,200.689,200.639,200.674,26900000.0
2005-10-13 13:26:00,200.696,200.696,200.652,200.653,70400000.0
2005-10-13 13:27:00,200.648,200.673,200.648,200.668,13200000.0
2005-10-13 13:28:00,200.666,200.695,200.662,200.662,18500000.0
2005-10-13 13:29:00,200.644,200.697,200.644,200.697,12200000.0
2005-10-13 13:30:00,200.688,200.701,200.679,200.688,31900000.0
2005-10-13 13:31:00,200.709,200.732,200.699,200.71,26500000.0
2005-10-13 13:32:00,200.708,200.723,200.682,200.687,57400000.0
2005-10-13 13:33:00,200.675,200.719,200.675,200.719,42200000.0
2005-10-13 13:34:00,200.751,200.751,200.735,200.751,11600000.0
2005-10-13 13:35:00,200.735,200.756,200.715,200.756,26500000.0
2005-10-13 13:36:00,200.731,200.742,200.727,200.742,42400000.0
2005-10-13 13:37:00,200.751,200.799,200.751,200.799,35800000.0
2005-10-13 13:38:00,200.8,200.8,200.778,200.78,33400000.0
2005-10-13 13:39:00,200.778,200.782,200.761,200.782,28700000.0
2005-10-13 13:40:00,200.775,200.786,200.766,200.769,42200000.0
2005-10-13 13:41:00,200.771,200.772,200.756,200.77,50400000.0
2005-10-13 13:42:00,200.772,200.781,200.758,200.758,31800000.0
2005-10-13 13:43:00,200.75,200.751,200.735,200.743,38200000.0
2005-10-13 13:44:00,200.739,200.771,200.732,200.771,49300000.0
2005-10-13 13:45:00,200.758,200.791,200.751,200.768,53299999.0
2005-10-13 13:46:00,200.793,200.834,200.793,200.806,27100000.0
2005-10-13 13:47:00,200.823,200.826,200.8,200.808,70000000.0
2005-10-13 13:48:00,200.804,200.804,200.775,200.775,58900001.0
2005-10-13 13:49:00,200.779,200.876,200.769,200.876,47900000.0
2005-10-13 13:50:00,200.889,200.894,200.869,200.882,42600000.0
2005-10-13 13:51:00,200.904,200.904,200.865,200.865,34400000.0
2005-10-13 13:52:00,200.862,200.869,200.848,200.848,13200000.0
2005-10-13 13:53:00,200.829,200.851,200.827,200.827,67299999.0
2005-10-13 13:54:00,200.81,200.81,200.791,200.804,61600000.0
2005-10-13 13:55:00,200.816,200.889,200.816,200.889,43400000.0
2005-10-13 13:56:00,200.891,200.917,200.891,200.916,47100000.0
2005-10-13 13:57:00,200.922,200.931,200.893,200.931,60900001.0
2005-10-13 13:58:00,200.926,200.935,200.91,200.933,39500000.0
2005-10-13 13:59:00,200.917,200.928,200.901,200.901,55700000.0
2005-10-13 14:00:00,200.887,200.94,200.887,200.93,60800000.0
2005-10-13 14:01:00,200.929,200.946,200.913,200.913,40900000.0
2005-10-13 14:02:00,200.892,200.901,200.873,200.888,50400000.0
2005-10-13 14:03:00,200.894,200.92,200.853,200.883,54999998.0
2005-10-13 14:04:00,200.884,200.912,200.884,200.902,38600000.0
2005-10-13 14:05:00,200.901,200.91,200.889,200.91,48400000.0
2005-10-13 14:06:00,200.888,200.89,200.851,200.871,66299999.0
2005-10-13 14:07:00,200.871,200.871,200.852,200.859,50200000.0
2005-10-13 14:08:00,200.854,200.89,200.854,200.89,41900000.0
2005-10-13 14:09:00,200.884,200.894,200.877,200.885,47500000.0
2005-10-13 14:10:00,200.895,200.915,200.844,200.848,72499999.0
2005-10-13 14:11:00,200.867,200.872,200.844,200.845,57600000.0
2005-10-13 14:12:00,200.818,200.818,200.792,200.795,33700000.0
2005-10-13 14:13:00,200.785,200.81,200.779,200.779,42900000.0
2005-10-13 14:14:00,200.776,200.782,200.756,200.759,47400000.0
2005-10-13 14:15:00,200.754,200.761,200.736,200.747,81599999.0
2005-10-13 14:16:00,200.795,200.797,200.763,200.765,45700000.0
2005-10-13 14:17:00,200.738,200.797,200.738,200.78,29000000.0
2005-10-13 14:18:00,200.755,200.762,200.738,200.738,65000000.0
2005-10-13 14:19:00,200.766,200.798,200.755,200.798,63500000.0
2005-10-13 14:20:00,200.787,200.795,200.745,200.755,79999999.0
2005-10-13 14:21:00,200.724,200.732,200.712,200.725,27100000.0
2005-10-13 14:22:00,200.719,200.745,200.719,200.73,67100000.0
2005-10-13 14:23:00,200.728,200.769,200.713,200.769,56200000.0
2005-10-13 14:24:00,200.797,200.799,200.762,200.768,18800000.0
2005-10-13 14:25:00,200.796,200.844,200.796,200.844,39200000.0
2005-10-13 14:26:00,200.813,200.882,200.804,200.882,73500000.0
2005-10-13 14:27:00,200.865,200.888,200.853,200.862,60500001.0
2005-10-13 14:28:00,200.854,200.855,200.799,200.82,35400000.0
2005-10-13 14:29:00,200.822,200.832,200.735,200.74,55399999.0
2005-10-13 14:30:00,200.754,200.791,200.729,200.752,73399999.0
2005-10-13 14:31:00,200.692,200.704,200.661,200.69,27500000.0
2005-10-13 14:32:00,200.733,200.733,200.643,200.651,24300000.0
2005-10-13 14:33:00,200.64,200.684,200.612,200.684,56299999.0
2005-10-13 14:34:00,200.72,200.72,200.636,200.636,17200000.0
2005-10-13 14:35:00,200.61,200.631,200.588,200.629,56300000.0
2005-10-13 14:36:00,200.657,200.657,200.618,200.62,41300000.0
2005-10-13 14:37:00,200.598,200.617,200.557,200.557,67399999.0
2005-10-13 14:38:00,200.532,200.549,200.511,200.532,41800000.0
2005-10-13 14:39:00,200.512,200.544,200.509,200.515,69900001.0
2005-10-13 14:40:00,200.526,200.562,200.526,200.556,26500000.0
2005-10-13 14:41:00,200.554,200.587,200.537,200.585,25100000.0
2005-10-13 14:42:00,200.598,200.615,200.589,200.592,54800000.0
2005-10-13 14:43:00,200.594,200.624,200.592,200.619,26800000.0
2005-10-13 14:44:00,200.639,200.654,200.603,200.654,42700000.0
2005-10-13 14:45:00,200.66,200.695,200.66,200.674,27800000.0
2005-10-13 14:46:00,200.686,200.713,200.686,200.696,36900000.0
2005-10-13 14:47:00,200.689,200.689,200.635,200.668,58300001.0
2005-10-13 14:48:00,200.671,200.703,200.671,200.692,59100000.0
2005-10-13 14:49:00,200.686,200.712,200.683,200.692,64999999.0
2005-10-13 14:50:00,200.692,200.692,200.643,200.648,41400000.0
2005-10-13 14:51:00,200.634,200.661,200.627,200.645,69200001.0
2005-10-13 14:52:00,200.63,200.63,200.531,200.549,56200000.0
2005-10-13 14:53:00,200.541,200.571,200.541,200.558,36399999.0
2005-10-13 14:54:00,200.524,200.555,200.512,200.546,65500000.0
2005-10-13 14:55:00,200.536,200.54,200.509,200.517,54700000.0
2005-10-13 14:56:00,200.556,200.573,200.542,200.543,36500000.0
2005-10-13 14:57:00,200.55,200.582,200.55,200.562,29200000.0
2005-10-13 14:58:00,200.571,200.611,200.564,200.601,65900000.0
2005-10-13 14:59:00,200.622,200.692,200.622,200.688,36800000.0
2005-10-13 15:00:00,200.7,200.701,200.659,200.659,23700000.0
2005-10-13 15:01:00,200.676,200.683,200.66,200.674,47399999.0
2005-10-13 15:02:00,200.674,200.678,200.642,200.661,84400000.0
2005-10-13 15:03:00,200.657,200.671,200.65,200.65,40900000.0
2005-10-13 15:04:00,200.664,200.697,200.664,200.678,41999999.0
2005-10-13 15:05:00,200.67,200.685,200.667,200.667,27500000.0
2005-10-13 15:06:00,200.678,200.697,200.676,200.676,55600000.0
2005-10-13 15:07:00,200.684,200.717,200.674,200.714,56600000.0
2005-10-13 15:08:00,200.713,200.755,200.69,200.739,49900000.0
2005-10-13 15:09:00,200.71,200.718,200.674,200.68,50900001.0
2005-10-13 15:10:00,200.667,200.667,200.613,200.613,73499999.0
2005-10-13 15:11:00,200.618,200.668,200.618,200.668,29699999.0
2005-10-13 15:12:00,200.659,200.681,200.651,200.651,63300000.0
2005-10-13 15:13:00,200.644,200.671,200.627,200.638,46200000.0
2005-10-13 15:14:00,200.644,200.654,200.64,200.641,46800000.0
2005-10-13 15:15:00,200.627,200.681,200.621,200.681,40100000.0
2005-10-13 15:16:00,200.69,200.77,200.676,200.77,26800000.0
2005-10-13 15:17:00,200.78,200.78,200.74,200.74,23600000.0
2005-10-13 15:18:00,200.702,200.702,200.634,200.648,54700001.0
2005-10-13 15:19:00,200.628,200.651,200.604,200.61,35800000.0
2005-10-13 15:20:00,200.587,200.587,200.565,200.582,97100000.0
2005-10-13 15:21:00,200.578,200.588,200.57,200.577,63899998.0
2005-10-13 15:22:00,200.572,200.603,200.572,200.592,58200000.0
2005-10-13 15:23:00,200.581,200.6,200.581,200.6,40300000.0
2005-10-13 15:24:00,200.592,200.634,200.579,200.618,67100000.0
2005-10-13 15:25:00,200.608,200.63,200.599,200.63,23800000.0
2005-10-13 15:26:00,200.613,200.694,200.613,200.694,61100000.0
2005-10-13 15:27:00,200.691,200.728,200.686,200.706,32500000.0
2005-10-13 15:28:00,200.685,200.716,200.685,200.716,45000000.0
2005-10-13 15:29:00,200.705,200.733,200.701,200.712,63700000.0
2005-10-13 15:30:00,200.703,200.703,200.666,200.69,53399999.0
2005-10-13 15:31:00,200.701,200.702,200.679,200.679,69900001.0
2005-10-13 15:32:00,200.662,200.675,200.654,200.654,28000000.0
2005-10-13 15:33:00,200.667,200.687,200.657,200.657,33800000.0
2005-10-13 15:34:00,200.629,200.657,200.617,200.629,33300000.0
2005-10-13 15:35:00,200.626,200.635,200.6,200.602,64000000.0
2005-10-13 15:36:00,200.614,200.635,200.588,200.635,60900000.0
2005-10-13 15:37:00,200.635,200.65,200.62,200.65,43200000.0
2005-10-13 15:38:00,200.662,200.675,200.638,200.675,26800000.0
2005-10-13 15:39:00,200.701,200.715,200.68,200.685,48300000.0
2005-10-13 15:40:00,200.68,200.684,200.67,200.676,34800000.0
2005-10-13 15:41:00,200.71,200.737,200.696,200.736,77399999.0
2005-10-13 15:42:00,200.744,200.792,200.744,200.785,25800000.0
2005-10-13 15:43:00,200.795,200.833,200.779,200.809,45100000.0
2005-10-13 15:44:00,200.813,200.823,200.782,200.797,49300000.0
2005-10-13 15:45:00,200.793,200.822,200.793,200.797,33500000.0
2005-10-13 15:46:00,200.806,200.806,200.764,200.783,43400000.0
2005-10-13 15:47:00,200.784,200.792,200.771,200.781,51300000.0
2005-10-13 15:48:00,200.773,200.773,200.74,200.757,29500000.0
2005-10-13 15:49:00,200.758,200.758,200.733,200.738,70800000.0
2005-10-13 15:50:00,200.734,200.752,200.734,200.752,51199998.0
2005-10-13 15:51:00,200.756,200.769,200.744,200.756,34000000.0
2005-10-13 15:52:00,200.764,200.764,200.745,200.759,41800000.0
2005-10-13 15:53:00,200.786,200.786,200.761,200.77,73399999.0
2005-10-13 15:54:00,200.74,200.751,200.706,200.714,31900000.0
2005-10-13 15:55:00,200.704,200.746,200.703,200.743,48699999.0
2005-10-13 15:56:00,200.744,200.762,200.737,200.76,35600000.0
2005-10-13 15:57:00,200.765,200.767,200.735,200.736,59199999.0
2005-10-13 15:58:00,200.728,200.728,200.703,200.703,27800000.0
2005-10-13 15:59:00,200.72,200.725,200.702,200.707,16400000.0
2005-10-13 16:00:00,200.704,200.722,200.697,200.71,75700000.0
2005-10-13 16:01:00,200.714,200.717,200.68,200.717,58800000.0
2005-10-13 16:02:00,200.706,200.727,200.687,200.727,61300000.0
2005-10-13 16:03:00,200.727,200.753,200.713,200.713,50400000.0
2005-10-13 16:04:00,200.73,200.731,200.686,200.686,28900000.0
2005-10-13 16:05:00,200.7,200.722,200.676,200.701,40500000.0
2005-10-13 16:06:00,200.71,200.73,200.692,200.703,40700000.0
2005-10-13 16:07:00,200.688,200.7,200.674,200.695,50300000.0
2005-10-13 16:08:00,200.699,200.725,200.698,200.716,29700000.0
2005-10-13 16:09:00,200.704,200.724,200.69,200.69,44600001.0
2005-10-13 16:10:00,200.668,200.675,200.65,200.675,70700001.0
2005-10-13 16:11:00,200.694,200.694,200.664,200.664,45299999.0
2005-10-13 16:12:00,200.678,200.72,200.667,200.72,33400000.0
2005-10-13 16:13:00,200.723,200.739,200.717,200.739,68299999.0
2005-10-13 16:14:00,200.755,200.773,200.729,200.729,62600000.0
2005-10-13 16:15:00,200.768,200.815,200.754,200.815,32400000.0
2005-10-13 16:16:00,200.781,200.781,200.762,200.762,46300001.0
2005-10-13 16:17:00,200.75,200.777,200.73,200.768,51700000.0
2005-10-13 16:18:00,200.783,200.812,200.783,200.795,48900000.0
2005-10-13 16:19:00,200.832,200.866,200.802,200.866,51900000.0
2005-10-13 16:20:00,200.85,200.856,200.808,200.808,47600001.0
2005-10-13 16:21:00,200.806,200.806,200.736,200.736,32600000.0
2005-10-13 16:22:00,200.765,200.799,200.741,200.741,56500000.0
2005-10-13 16:23:00,200.749,200.795,200.747,200.795,29600000.0
2005-10-13 16:24:00,200.754,200.765,200.751,200.757,31700000.0
2005-10-13 16:25:00,200.752,200.761,200.729,200.745,54200000.0
2005-10-13 16:26:00,200.74,200.753,200.74,200.746,34400000.0
2005-10-13 16:27:00,200.722,200.741,200.709,200.739,27100000.0
2005-10-13 16:28:00,200.726,200.755,200.711,200.735,71900000.0
2005-10-13 16:29:00,200.725,200.78,200.725,200.732,29900000.0
2005-10-13 16:30:00,200.734,200.75,200.728,200.75,106299998.0
2005-10-13 16:31:00,200.762,200.764,200.739,200.748,70700000.0
2005-10-13 16:32:00,200.748,200.758,200.746,200.747,96799998.0
2005-10-13 16:33:00,200.743,200.743,200.729,200.73,28100000.0
2005-10-13 16:34:00,200.74,200.794,200.72,200.794,42600000.0
2005-10-13 16:35:00,200.787,200.808,200.783,200.783,93200001.0
2005-10-13 16:36:00,200.775,200.786,200.756,200.762,62100001.0
2005-10-13 16:37:00,200.752,200.787,200.743,200.774,62500000.0
2005-10-13 16:38:00,200.743,200.743,200.709,200.709,30300000.0
2005-10-13 16:39:00,200.715,200.735,200.715,200.721,79100001.0
2005-10-13 16:40:00,200.719,200.732,200.697,200.725,60900000.0
2005-10-13 16:41:00,200.75,200.75,200.724,200.726,85200001.0
2005-10-13 16:42:00,200.743,200.811,200.743,200.809,50200001.0
2005-10-13 16:43:00,200.813,200.865,200.813,200.827,37000000.0
2005-10-13 16:44:00,200.824,200.828,200.805,200.822,35600000.0
2005-10-13 16:45:00,200.825,200.832,200.81,200.819,78800001.0
2005-10-13 16:46:00,200.817,200.856,200.817,200.823,54500000.0
2005-10-13 16:47:00,200.832,200.834,200.811,200.829,81199998.0
2005-10-13 16:48:00,200.857,200.896,200.857,200.88,47600000.0
2005-10-13 16:49:00,200.874,200.88,200.849,200.88,53599999.0
2005-10-13 16:50:00,200.88,200.88,200.862,200.862,23900000.0
2005-10-13 16:51:00,200.86,200.876,200.848,200.849,88699999.0
2005-10-13 16:52:00,200.86,200.887,200.86,200.887,51900000.0
2005-10-13 16:53:00,200.875,200.903,200.875,200.903,81000001.0
2005-10-13 16:54:00,200.893,200.893,200.86,200.868,66100000.0
2005-10-13 16:55:00,200.859,200.892,200.859,200.877,38200000.0
2005-10-13 16:56:00,200.876,200.9,200.876,200.897,83300000.0
2005-10-13 16:57:00,200.895,200.91,200.876,200.876,39400000.0
2005-10-13 16:58:00,200.885,200.885,200.855,200.855,28200000.0
2005-10-13 16:59:00,200.845,200.868,200.833,200.843,69500000.0
2005-10-13 17:00:00,200.861,200.914,200.861,200.914,12000000.0
2005-10-13 17:01:00,200.911,200.911,200.885,200.896,33700000.0
2005-10-13 17:02:00,200.911,200.928,200.878,200.893,31500000.0
2005-10-13 17:03:00,200.888,200.918,200.886,200.892,66800001.0
2005-10-13 17:04:00,200.907,200.907,200.864,200.883,63599999.0
2005-10-13 17:05:00,200.887,200.914,200.878,200.878,61700001.0
2005-10-13 17:06:00,200.897,200.95,200.887,200.935,80800000.0
2005-10-13 17:07:00,200.916,200.93,200.908,200.921,75600001.0
2005-10-13 17:08:00,200.912,200.924,200.906,200.918,52899999.0
2005-10-13 17:09:00,200.904,200.914,200.882,200.892,40000000.0
2005-10-13 17:10:00,200.914,200.926,200.907,200.912,59700001.0
2005-10-13 17:11:00,200.9,200.919,200.886,200.887,38700000.0
2005-10-13 17:12:00,200.89,200.906,200.89,200.89,65499999.0
2005-10-13 17:13:00,200.899,200.94,200.899,200.94,39800000.0
2005-10-13 17:14:00,200.948,200.948,200.911,200.915,62300000.0
2005-10-13 17:15:00,200.908,200.918,200.874,200.918,60100000.0
2005-10-13 17:16:00,200.915,200.915,200.889,200.893,25800000.0
2005-10-13 17:17:00,200.899,200.926,200.89,200.89,78399999.0
2005-10-13 17:18:00,200.893,200.903,200.887,200.887,54700000.0
2005-10-13 17:19:00,200.905,200.914,200.88,200.88,48199999.0
2005-10-13 17:20:00,200.888,200.935,200.888,200.908,30900000.0
2005-10-13 17:21:00,200.915,200.918,200.874,200.908,17500000.0
2005-10-13 17:22:00,200.927,200.928,200.904,200.927,19400000.0
2005-10-13 17:23:00,200.928,200.932,200.916,200.932,17400000.0
2005-10-13 17:24:00,200.893,200.952,200.877,200.934,48500000.0
2005-10-13 17:25:00,200.907,200.915,200.868,200.9,75100001.0
2005-10-13 17:26:00,200.9,200.954,200.895,200.943,66300001.0
2005-10-13 17:27:00,200.948,200.965,200.934,200.94,23600000.0
2005-10-13 17:28:00,200.951,200.979,200.944,200.964,48500000.0
2005-10-13 17:29:00,200.979,201.001,200.979,200.993,69100001.0
2005-10-13 17:30:00,200.98,201.032,200.98,201.032,12200000.0
2005-10-13 17:31:00,201.037,201.048,201.016,201.027,66000000.0
2005-10-13 17:32:00,201.019,201.025,200.995,201.022,67600000.0
2005-10-13 17:33:00,201.022,201.038,201.009,201.009,41000000.0
2005-10-13 17:34:00,201.056,201.067,201.025,201.057,81099999.0
2005-10-13 17:35:00,201.069,201.069,201.028,201.046,73500001.0
2005-10-13 17:36:00,201.04,201.054,201.035,201.047,58600000.0
2005-10-13 17:37:00,201.025,201.057,201.01,201.036,79900001.0
2005-10-13 17:38:00,201.051,201.073,201.039,201.073,89500000.0
2005-10-13 17:39:00,201.066,201.066,201.041,201.046,33500000.0
2005-10-13 17:40:00,201.039,201.076,201.039,201.063,41700000.0
2005-10-13 17:41:00,201.069,201.069,201.045,201.059,46799999.0
2005-10-13 17:42:00,201.077,201.089,201.061,201.061,49100000.0
2005-10-13 17:43:00,201.06,201.066,201.043,201.058,35200000.0
2005-10-13 17:44:00,201.042,201.042,201.014,201.014,41699999.0
2005-10-13 17:45:00,201.014,201.076,201.003,201.061,59600000.0
2005-10-13 17:46:00,201.01,201.037,201.0,201.001,35600000.0
2005-10-13 17:47:00,201.006,201.012,200.975,201.005,42000000.0
2005-10-13 17:48:00,201.01,201.022,200.998,201.01,45000000.0
2005-10-13 17:49:00,201.014,201.021,200.996,200.996,43500000.0
2005-10-13 17:50:00,201.004,201.004,200.961,200.977,29300000.0
2005-10-13 17:51:00,200.985,200.985,200.933,200.933,50800000.0
2005-10-13 17:52:00,200.936,200.936,200.886,200.908,18000000.0
2005-10-13 17:53:00,200.908,200.913,200.888,200.904,90800001.0
2005-10-13 17:54:00,200.901,200.937,200.887,200.889,30600000.0
2005-10-13 17:55:00,200.881,200.89,200.852,200.865,23600000.0
2005-10-13 17:56:00,200.872,200.899,200.872,200.884,42500000.0
2005-10-13 17:57:00,200.879,200.903,200.879,200.895,16100000.0
2005-10-13 17:58:00,200.889,200.933,200.889,200.933,42400000.0
2005-10-13 17:59:00,200.941,200.969,200.941,200.955,59500000.0
2005-10-13 18:00:00,200.98,200.98,200.958,200.96,55000000.0
2005-10-13 18:01:00,200.973,200.973,200.923,200.967,434500002.0
2005-10-13 18:02:00,200.972,200.974,200.944,200.969,805500000.0
2005-10-13 18:03:00,200.964,200.964,200.915,200.915,577299999.0
2005-10-13 18:04:00,200.929,200.959,200.916,200.928,426999998.0
2005-10-13 18:05:00,200.958,200.958,200.906,200.913,689300000.0
2005-10-13 18:06:00,200.899,200.946,200.899,200.918,568200001.0
2005-10-13 18:07:00,200.92,200.954,200.912,200.925,805999993.0
2005-10-13 18:08:00,200.928,200.948,200.911,200.937,669300003.0
2005-10-13 18:09:00,200.931,200.941,200.905,200.927,449900000.0
2005-10-13 18:10:00,200.938,200.978,200.929,200.936,435199999.0
2005-10-13 18:11:00,200.935,201.029,200.935,201.002,362899999.0
2005-10-13 18:12:00,201.006,201.05,200.988,200.994,275200000.0
2005-10-13 18:13:00,201.01,201.055,201.01,201.028,449399999.0
2005-10-13 18:14:00,201.019,201.038,200.963,201.027,615500001.0
2005-10-13 18:15:00,201.043,201.043,201.006,201.027,657700001.0
2005-10-13 18:16:00,201.031,201.039,201.001,201.004,626700001.0
2005-10-13 18:17:00,200.987,200.987,200.903,200.903,202400000.0
2005-10-13 18:18:00,200.903,200.933,200.854,200.858,494199998.0
2005-10-13 18:19:00,200.841,200.95,200.841,200.95,501300003.0
2005-10-13 18:20:00,200.957,200.97,200.887,200.887,605900001.0
2005-10-13 18:21:00,200.86,200.88,200.832,200.863,717700002.0
2005-10-13 18:22:00,200.853,200.933,200.853,200.916,513499998.0
2005-10-13 18:23:00,200.878,200.947,200.87,200.877,817300001.0
2005-10-13 18:24:00,200.831,200.866,200.747,200.843,645000001.0
2005-10-13 18:25:00,200.841,200.841,200.718,200.801,516599999.0
2005-10-13 18:26:00,200.802,200.822,200.783,200.813,392699999.0
2005-10-13 18:27:00,200.821,200.856,200.802,200.829,445499999.0
2005-10-13 18:28:00,200.832,200.849,200.81,200.819,397800003.0
2005-10-13 18:29:00,200.82,200.869,200.816,200.816,465700001.0
2005-10-13 18:30:00,200.827,200.876,200.798,200.842,298600000.0
2005-10-13 18:31:00,200.862,200.923,200.861,200.889,393200002.0
2005-10-13 18:32:00,200.918,200.988,200.912,200.955,377999998.0
2005-10-13 18:33:00,200.974,201.005,200.914,200.914,436700003.0
2005-10-13 18:34:00,200.928,200.978,200.928,200.978,576500001.0
2005-10-13 18:35:00,200.994,201.076,200.974,201.038,434499998.0
2005-10-13 18:36:00,201.038,201.063,200.998,201.057,271600002.0
2005-10-13 18:37:00,201.084,201.125,201.063,201.089,182600000.0
2005-10-13 18:38:00,201.095,201.095,201.053,201.073,186699999.0
2005-10-13 18:39:00,201.077,201.087,201.032,201.037,128599999.0
2005-10-13 18:40:00,201.04,201.106,201.04,201.061,288600000.0
2005-10-13 18:41:00,201.055,201.101,201.044,201.057,226600000.0
2005-10-13 18:42:00,201.055,201.089,201.017,201.017,231100000.0
2005-10-13 18:43:00,201.002,201.046,201.002,201.046,168900000.0
2005-10-13 18:44:00,201.043,201.082,201.043,201.074,311199999.0
2005-10-13 18:45:00,201.091,201.128,201.091,201.106,250300002.0
2005-10-13 18:46:00,201.104,201.128,201.087,201.114,156000000.0
2005-10-13 18:47:00,201.113,201.131,201.104,201.104,59900000.0
2005-10-13 18:48:00,201.115,201.128,201.099,201.115,187700001.0
2005-10-13 18:49:00,201.106,201.134,201.1,201.134,187200001.0
2005-10-13 18:50:00,201.158,201.212,201.158,201.172,242199999.0
2005-10-13 18:51:00,201.168,201.168,201.117,201.117,237300002.0
2005-10-13 18:52:00,201.115,201.14,201.095,201.12,289400001.0
2005-10-13 18:53:00,201.133,201.171,201.133,201.166,288900000.0
2005-10-13 18:54:00,201.172,201.177,201.152,201.152,109200000.0
2005-10-13 18:55:00,201.147,201.179,201.109,201.147,272899999.0
2005-10-13 18:56:00,201.154,201.163,201.141,201.146,21000000.0
2005-10-13 18:57:00,201.15,201.155,201.116,201.133,160300000.0
2005-10-13 18:58:00,201.13,201.13,201.077,201.077,364500002.0
2005-10-13 18:59:00,201.056,201.095,201.027,201.095,311500001.0
2005-10-13 19:00:00,201.107,201.136,201.082,201.122,73999999.0
2005-10-13 19:01:00,201.15,201.177,201.137,201.166,102800001.0
2005-10-13 19:02:00,201.164,201.164,201.115,201.134,215299999.0
2005-10-13 19:03:00,201.126,201.161,201.096,201.096,348999999.0
2005-10-13 19:04:00,201.101,201.102,201.064,201.078,121400000.0
2005-10-13 19:05:00,201.078,201.087,201.068,201.071,167800000.0
2005-10-13 19:06:00,201.079,201.11,201.043,201.062,446799999.0
2005-10-13 19:07:00,201.074,201.099,201.071,201.078,265100000.0
2005-10-13 19:08:00,201.079,201.131,201.069,201.13,327700001.0
2005-10-13 19:09:00,201.134,201.134,201.102,201.114,192800001.0
2005-10-13 19:10:00,201.112,201.135,201.089,201.108,134500000.0
2005-10-13 19:11:00,201.124,201.162,201.124,201.158,58500001.0
2005-10-13 19:12:00,201.159,201.17,201.152,201.17,96400000.0
2005-10-13 19:13:00,201.169,201.21,201.169,201.192,141500000.0
2005-10-13 19:14:00,201.193,201.208,201.186,201.192,205199999.0
2005-10-13 19:15:00,201.19,201.19,201.145,201.161,302100000.0
2005-10-13 19:16:00,201.156,201.156,201.1,201.118,63600000.0
2005-10-13 19:17:00,201.155,201.164,201.15,201.161,145999999.0
2005-10-13 19:18:00,201.146,201.167,201.131,201.15,183199999.0
2005-10-13 19:19:00,201.15,201.197,201.118,201.182,214900001.0
2005-10-13 19:20:00,201.185,201.221,201.175,201.217,191399999.0
2005-10-13 19:21:00,201.209,201.218,201.14,201.145,153700000.0
2005-10-13 19:22:00,201.179,201.19,201.154,201.154,158800000.0
2005-10-13 19:23:00,201.133,201.15,201.115,201.14,394600000.0
2005-10-13 19:24:00,201.151,201.211,201.151,201.19,154300001.0
2005-10-13 19:25:00,201.193,201.237,201.181,201.225,217599999.0
2005-10-13 19:26:00,201.233,201.274,201.228,201.241,491900001.0
2005-10-13 19:27:00,201.233,201.255,201.222,201.255,265700002.0
2005-10-13 19:28:00,201.255,201.264,201.235,201.262,170599999.0
2005-10-13 19:29:00,201.274,201.282,201.242,201.248,75499999.0
2005-10-13 19:30:00,201.242,201.288,201.224,201.237,306199996.0
2005-10-13 19:31:00,201.235,201.262,201.218,201.25,108700000.0
2005-10-13 19:32:00,201.263,201.285,201.262,201.263,408300002.0
2005-10-13 19:33:00,201.271,201.309,201.271,201.309,198399999.0
2005-10-13 19:34:00,201.3,201.301,201.258,201.28,280100000.0
2005-10-13 19:35:00,201.258,201.279,201.235,201.253,306500000.0
2005-10-13 19:36:00,201.25,201.275,201.247,201.264,196200000.0
2005-10-13 19:37:00,201.287,201.296,201.26,201.29,104400000.0
2005-10-13 19:38:00,201.268,201.282,201.243,201.276,203999999.0
2005-10-13 19:39:00,201.273,201.273,201.239,201.24,269000001.0
2005-10-13 19:40:00,201.243,201.256,201.23,201.232,266800002.0
2005-10-13 19:41:00,201.26,201.321,201.26,201.321,332400001.0
2005-10-13 19:42:00,201.336,201.372,201.304,201.366,187300000.0
2005-10-13 19:43:00,201.359,201.372,201.324,201.324,48300000.0
2005-10-13 19:44:00,201.315,201.315,201.274,201.275,250200001.0
2005-10-13 19:45:00,201.283,201.301,201.269,201.28,165499999.0
2005-10-13 19:46:00,201.285,201.286,201.264,201.268,122400000.0
2005-10-13 19:47:00,201.267,201.278,201.225,201.225,82900000.0
2005-10-13 19:48:00,201.201,201.244,201.201,201.204,239400001.0
2005-10-13 19:49:00,201.189,201.199,201.174,201.199,217700000.0
2005-10-13 19:50:00,201.19,201.21,201.188,201.204,169000000.0
2005-10-13 19:51:00,201.195,201.195,201.162,201.182,146800000.0
2005-10-13 19:52:00,201.185,201.185,201.143,201.146,157900000.0
2005-10-13 19:53:00,201.143,201.148,201.131,201.14,174499999.0
2005-10-13 19:54:00,201.142,201.176,201.138,201.158,163400000.0
2005-10-13 19:55:00,201.174,201.193,201.154,201.165,122500001.0
2005-10-13 19:56:00,201.163,201.199,201.137,201.177,161699998.0
2005-10-13 19:57:00,201.162,201.213,201.149,201.189,144300000.0
2005-10-13 19:58:00,201.19,201.212,201.171,201.171,311600000.0
2005-10-13 19:59:00,201.176,201.176,201.117,201.143,221499999.0
2005-10-13 20:00:00,201.145,201.147,201.132,201.141,84400001.0
2005-10-13 20:01:00,201.149,201.169,201.136,201.147,95100000.0
2005-10-13 20:02:00,201.154,201.171,201.134,201.143,165100001.0
2005-10-13 20:03:00,201.128,201.162,201.074,201.083,165800000.0
2005-10-13 20:04:00,201.068,201.083,201.061,201.065,136000000.0
2005-10-13 20:05:00,201.067,201.112,201.062,201.105,127500000.0
2005-10-13 20:06:00,201.109,201.12,201.104,201.114,197300001.0
2005-10-13 20:07:00,201.129,201.149,201.113,201.145,140300000.0
2005-10-13 20:08:00,201.192,201.202,201.142,201.162,208700001.0
2005-10-13 20:09:00,201.167,201.224,201.163,201.2,153299999.0
2005-10-13 20:10:00,201.206,201.216,201.196,201.216,159000000.0
2005-10-13 20:11:00,201.228,201.241,201.212,201.221,305600002.0
2005-10-13 20:12:00,201.218,201.246,201.198,201.22,431299998.0
2005-10-13 20:13:00,201.22,201.22,201.196,201.198,153400000.0
2005-10-13 20:14:00,201.192,201.2,201.138,201.179,207700001.0
2005-10-13 20:15:00,201.169,201.201,201.156,201.157,367999996.0
2005-10-13 20:16:00,201.159,201.203,201.144,201.167,284300003.0
2005-10-13 20:17:00,201.175,201.205,201.164,201.164,90499999.0
2005-10-13 20:18:00,201.15,201.165,201.073,201.073,151800000.0
2005-10-13 20:19:00,201.125,201.172,201.102,201.172,174899999.0
2005-10-13 20:20:00,201.135,201.147,201.123,201.142,289599999.0
2005-10-13 20:21:00,201.143,201.182,201.112,201.112,154200000.0
2005-10-13 20:22:00,201.113,201.18,201.113,201.18,185599999.0
2005-10-13 20:23:00,201.167,201.167,201.115,201.12,168699999.0
2005-10-13 20:24:00,201.117,201.117,201.067,201.067,177100000.0
2005-10-13 20:25:00,201.057,201.087,201.057,201.073,277100000.0
2005-10-13 20:26:00,201.075,201.116,201.054,201.102,293200000.0
2005-10-13 20:27:00,201.099,201.102,201.054,201.102,203000000.0
2005-10-13 20:28:00,201.11,201.117,201.077,201.077,367200000.0
2005-10-13 20:29:00,201.091,201.121,201.067,201.085,425600001.0
2005-10-13 20:30:00,201.071,201.112,201.063,201.075,489500000.0
2005-10-13 20:31:00,201.071,201.123,201.071,201.115,442499998.0
2005-10-13 20:32:00,201.11,201.11,201.05,201.098,554000003.0
2005-10-13 20:33:00,201.097,201.118,201.069,201.087,197500000.0
2005-10-13 20:34:00,201.082,201.107,201.069,201.084,145899999.0
2005-10-13 20:35:00,201.072,201.09,201.041,201.083,121200001.0
2005-10-13 20:36:00,201.094,201.132,201.054,201.106,98900000.0
2005-10-13 20:37:00,201.102,201.112,201.062,201.084,94500000.0
2005-10-13 20:38:00,201.092,201.108,201.082,201.102,244100000.0
2005-10-13 20:39:00,201.103,201.12,201.089,201.097,200000001.0
2005-10-13 20:40:00,201.1,201.11,201.064,201.072,434800001.0
2005-10-13 20:41:00,201.083,201.091,201.072,201.08,177700000.0
2005-10-13 20:42:00,201.095,201.112,201.066,201.077,223200001.0
2005-10-13 20:43:00,201.076,201.081,201.037,201.037,349500001.0
2005-10-13 20:44:00,201.058,201.073,201.037,201.064,363999998.0
2005-10-13 20:45:00,201.055,201.057,201.012,201.012,208200000.0
2005-10-13 20:46:00,200.979,200.979,200.884,200.962,296899999.0
2005-10-13 20:47:00,200.976,201.027,200.976,201.0,214100000.0
2005-10-13 20:48:00,200.999,201.029,200.986,200.999,315100002.0
2005-10-13 20:49:00,201.003,201.016,200.994,200.997,151600001.0
2005-10-13 20:50:00,200.98,201.002,200.947,200.973,442699998.0
2005-10-13 20:51:00,200.965,200.988,200.957,200.968,178000001.0
2005-10-13 20:52:00,200.99,201.014,200.977,201.003,64500000.0
2005-10-13 20:53:00,201.005,201.005,200.977,200.977,241100000.0
2005-10-13 20:54:00,200.967,200.967,200.94,200.943,119899999.0
2005-10-13 20:55:00,200.936,200.983,200.929,200.957,336799999.0
2005-10-13 20:56:00,200.961,200.978,200.951,200.952,190700000.0
2005-10-13 20:57:00,200.953,200.984,200.95,200.968,325499999.0
2005-10-13 20:58:00,200.965,200.969,200.938,200.952,332199999.0
2005-10-13 20:59:00,200.936,200.936,200.883,200.931,518400000.0
2005-10-13 21:00:00,200.929,200.929,200.895,200.897,558099997.0
2005-10-13 21:01:00,200.893,200.893,200.862,200.862,415600004.0
2005-10-13 21:02:00,200.853,200.863,200.828,200.842,218299999.0
2005-10-13 21:03:00,200.831,200.847,200.796,200.833,293900003.0
2005-10-13 21:04:00,200.842,200.847,200.825,200.847,103599999.0
2005-10-13 21:05:00,200.884,200.906,200.821,200.842,99300000.0
2005-10-13 21:06:00,200.851,200.917,200.851,200.911,126500000.0
2005-10-13 21:07:00,200.89,200.918,200.861,200.882,239100001.0
2005-10-13 21:08:00,200.875,200.921,200.836,200.88,179700001.0
2005-10-13 21:09:00,200.88,200.892,200.852,200.852,67200000.0
2005-10-13 21:10:00,200.855,200.894,200.855,200.886,72000000.0
2005-10-13 21:11:00,200.877,200.877,200.824,200.839,64400000.0
2005-10-13 21:12:00,200.859,200.876,200.856,200.876,95900001.0
2005-10-13 21:13:00,200.884,200.893,200.856,200.888,156100002.0
2005-10-13 21:14:00,200.896,200.913,200.869,200.898,283800000.0
2005-10-13 21:15:00,200.895,200.915,200.872,200.895,355700000.0
2005-10-13 21:16:00,200.887,200.949,200.886,200.949,102299999.0
2005-10-13 21:17:00,200.904,200.922,200.886,200.892,249499999.0
2005-10-13 21:18:00,200.888,200.914,200.877,200.914,198900000.0
2005-10-13 21:19:00,200.907,200.956,200.891,200.891,267200002.0
2005-10-13 21:20:00,200.893,200.913,200.881,200.906,418800002.0
2005-10-13 21:21:00,200.894,200.897,200.856,200.873,259500001.0
2005-10-13 21:22:00,200.875,200.897,200.875,200.882,274500001.0
2005-10-13 21:23:00,200.882,200.893,200.869,200.892,182200000.0
2005-10-13 21:24:00,200.886,200.915,200.851,200.882,180700000.0
2005-10-13 21:25:00,200.897,200.938,200.894,200.905,256599999.0
2005-10-13 21:26:00,200.912,200.951,200.896,200.92,110400000.0
2005-10-13 21:27:00,200.933,200.964,200.933,200.941,187300001.0
2005-10-13 21:28:00,200.923,200.925,200.898,200.906,111700000.0
2005-10-13 21:29:00,200.912,200.912,200.793,200.793,110300001.0
2005-10-13 21:30:00,200.788,200.847,200.747,200.847,77600000.0
2005-10-13 21:31:00,200.829,200.846,200.809,200.846,40700000.0
2005-10-13 21:32:00,200.85,200.858,200.825,200.825,80100001.0
2005-10-13 21:33:00,200.832,200.864,200.831,200.864,135900000.0
2005-10-13 21:34:00,200.863,200.863,200.827,200.838,140899999.0
2005-10-13 21:35:00,200.854,200.895,200.854,200.859,79700002.0
2005-10-13 21:36:00,200.857,200.857,200.798,200.798,106000000.0
2005-10-13 21:37:00,200.832,200.873,200.8,200.8,84500000.0
2005-10-13 21:38:00,200.761,200.791,200.756,200.79,58999999.0
2005-10-13 21:39:00,200.8,200.814,200.798,200.814,14600000.0
2005-10-13 21:40:00,200.815,200.837,200.764,200.764,40400000.0
2005-10-13 21:41:00,200.769,200.795,200.767,200.784,36700000.0
2005-10-13 21:42:00,200.802,200.813,200.774,200.774,157200000.0
2005-10-13 21:43:00,200.768,200.794,200.747,200.794,57900000.0
2005-10-13 21:44:00,200.803,200.81,200.775,200.79,229499999.0
2005-10-13 21:45:00,200.816,200.822,200.789,200.793,48500000.0
2005-10-13 21:46:00,200.795,200.827,200.793,200.808,88100000.0
2005-10-13 21:47:00,200.818,200.84,200.818,200.82,106000000.0
2005-10-13 21:48:00,200.832,200.873,200.832,200.851,151100001.0
2005-10-13 21:49:00,200.838,200.897,200.825,200.825,61900000.0
2005-10-13 21:50:00,200.83,200.831,200.819,200.825,34900000.0
2005-10-13 21:51:00,200.833,200.861,200.789,200.829,95299999.0
2005-10-13 21:52:00,200.838,200.869,200.82,200.855,49800000.0
2005-10-13 21:53:00,200.841,200.841,200.799,200.802,41000000.0
2005-10-13 21:54:00,200.831,200.867,200.815,200.815,164800004.0
2005-10-13 21:55:00,200.815,200.824,200.749,200.773,72000000.0
2005-10-13 21:56:00,200.785,200.824,200.785,200.805,39100000.0
2005-10-13 21:57:00,200.778,200.82,200.765,200.792,63500000.0
2005-10-13 21:58:00,200.767,200.772,200.747,200.752,71300000.0
2005-10-13 21:59:00,200.77,200.785,200.752,200.762,168600001.0
2005-10-13 22:00:00,200.735,200.741,200.682,200.7,182600001.0
2005-10-13 22:01:00,200.691,200.691,200.606,200.625,199700000.0
2005-10-13 22:02:00,200.624,200.635,200.598,200.598,306000002.0
2005-10-13 22:03:00,200.599,200.658,200.599,200.651,67800000.0
2005-10-13 22:04:00,200.641,200.688,200.641,200.672,168400000.0
2005-10-13 22:05:00,200.656,200.657,200.623,200.63,96800000.0
2005-10-13 22:06:00,200.616,200.616,200.592,200.603,44899999.0
2005-10-13 22:07:00,200.627,200.631,200.572,200.611,47300000.0
2005-10-13 22:08:00,200.639,200.657,200.614,200.637,54700000.0
2005-10-13 22:09:00,200.641,200.644,200.629,200.635,42699999.0
2005-10-13 22:10:00,200.625,200.625,200.613,200.613,47600000.0
2005-10-13 22:11:00,200.617,200.647,200.617,200.618,66999999.0
2005-10-13 22:12:00,200.592,200.622,200.557,200.587,104900001.0
2005-10-13 22:13:00,200.613,200.615,200.577,200.585,43300000.0
2005-10-13 22:14:00,200.586,200.608,200.583,200.601,39400000.0
2005-10-13 22:15:00,200.589,200.637,200.584,200.605,204300000.0
2005-10-13 22:16:00,200.605,200.623,200.56,200.608,174200001.0
2005-10-13 22:17:00,200.626,200.643,200.61,200.635,51100000.0
2005-10-13 22:18:00,200.656,200.658,200.583,200.621,80000000.0
2005-10-13 22:19:00,200.63,200.647,200.567,200.617,95600000.0
2005-10-13 22:20:00,200.624,200.627,200.595,200.627,81900000.0
2005-10-13 22:21:00,200.615,200.676,200.6,200.632,54700000.0
2005-10-13 22:22:00,200.615,200.628,200.592,200.592,92800000.0
2005-10-13 22:23:00,200.604,200.669,200.594,200.616,97500000.0
2005-10-13 22:24:00,200.643,200.72,200.627,200.72,67200000.0
2005-10-13 22:25:00,200.658,200.674,200.638,200.638,71200000.0
2005-10-13 22:26:00,200.64,200.657,200.623,200.657,32800000.0
2005-10-13 22:27:00,200.678,200.742,200.678,200.72,197299998.0
2005-10-13 22:28:00,200.752,200.761,200.726,200.761,61900001.0
2005-10-13 22:29:00,200.709,200.759,200.705,200.711,225299997.0
2005-10-13 22:30:00,200.701,200.727,200.683,200.727,46300000.0
2005-10-13 22:31:00,200.728,200.739,200.698,200.72,113999999.0
2005-10-13 22:32:00,200.684,200.736,200.67,200.707,129700000.0
2005-10-13 22:33:00,200.719,200.753,200.708,200.753,241700001.0
2005-10-13 22:34:00,200.776,200.809,200.767,200.792,284999999.0
2005-10-13 22:35:00,200.798,200.798,200.768,200.789,52000000.0
2005-10-13 22:36:00,200.799,200.807,200.763,200.798,64700000.0
2005-10-13 22:37:00,200.81,200.832,200.778,200.83,69500000.0
2005-10-13 22:38:00,200.841,200.848,200.807,200.818,44900000.0
2005-10-13 22:39:00,200.831,200.843,200.78,200.811,22400000.0
2005-10-13 22:40:00,200.852,200.895,200.829,200.84,67799999.0
2005-10-13 22:41:00,200.855,200.879,200.848,200.87,98200000.0
2005-10-13 22:42:00,200.861,200.897,200.853,200.882,20300000.0
2005-10-13 22:43:00,200.882,200.91,200.866,200.886,83000000.0
2005-10-13 22:44:00,200.895,200.913,200.874,200.891,146799999.0
2005-10-13 22:45:00,200.889,200.889,200.858,200.876,132400000.0
2005-10-13 22:46:00,200.888,200.943,200.855,200.943,87800000.0
2005-10-13 22:47:00,200.881,200.949,200.881,200.949,62600000.0
2005-10-13 22:48:00,200.971,200.971,200.884,200.9,65100001.0
2005-10-13 22:49:00,200.892,200.961,200.892,200.938,43999999.0
2005-10-13 22:50:00,200.927,200.986,200.927,200.983,49500000.0
2005-10-13 22:51:00,200.991,201.001,200.991,200.999,94799998.0
2005-10-13 22:52:00,201.024,201.083,201.024,201.079,43100000.0
2005-10-13 22:53:00,201.081,201.082,201.014,201.074,151100000.0
2005-10-13 22:54:00,201.061,201.112,201.051,201.112,50900000.0
2005-10-13 22:55:00,201.105,201.126,201.094,201.111,114299999.0
2005-10-13 22:56:00,201.073,201.15,201.073,201.104,76900000.0
2005-10-13 22:57:00,201.124,201.165,201.124,201.142,87400000.0
2005-10-13 22:58:00,201.132,201.132,201.101,201.104,40099999.0
2005-10-13 22:59:00,201.09,201.15,201.051,201.135,66400000.0
2005-10-13 23:00:00,201.127,201.158,201.105,201.124,44500000.0
2005-10-13 23:01:00,201.145,201.228,201.116,201.228,24200000.0
2005-10-13 23:02:00,201.192,201.221,201.168,201.221,60000001.0
2005-10-13 23:03:00,201.235,201.266,201.162,201.204,50099999.0
2005-10-13 23:04:00,201.213,201.213,201.181,201.19,58800000.0
2005-10-13 23:05:00,201.215,201.224,201.172,201.19,18000000.0
2005-10-13 23:06:00,201.215,201.219,201.165,201.219,67600000.0
2005-10-13 23:07:00,201.169,201.223,201.161,201.216,47000000.0
2005-10-13 23:08:00,201.217,201.224,201.185,201.221,57500001.0
2005-10-13 23:09:00,201.168,201.228,201.146,201.221,45200000.0
2005-10-13 23:10:00,201.209,201.212,201.165,201.195,60600000.0
2005-10-13 23:11:00,201.209,201.234,201.164,201.193,55000000.0
2005-10-13 23:12:00,201.141,201.211,201.134,201.183,54600000.0
2005-10-13 23:13:00,201.172,201.191,201.16,201.182,64300000.0
2005-10-13 23:14:00,201.172,201.229,201.143,201.219,63100000.0
2005-10-13 23:15:00,201.198,201.248,201.166,201.243,61300001.0
2005-10-13 23:16:00,201.215,201.215,201.144,201.198,23100000.0
2005-10-13 23:17:00,201.182,201.223,201.151,201.217,69000001.0
2005-10-13 23:18:00,201.174,201.181,201.129,201.141,16100000.0
2005-10-13 23:19:00,201.166,201.173,201.117,201.145,47700000.0
2005-10-13 23:20:00,201.148,201.158,201.098,201.131,83100002.0
2005-10-13 23:21:00,201.123,201.187,201.097,201.183,60500000.0
2005-10-13 23:22:00,201.153,201.185,201.129,201.185,66900000.0
2005-10-13 23:23:00,201.209,201.223,201.145,201.152,45600000.0
2005-10-13 23:24:00,201.2,201.209,201.092,201.092,66300000.0
2005-10-13 23:25:00,201.178,201.193,201.133,201.151,92199999.0
2005-10-13 23:26:00,201.176,201.176,201.122,201.126,42300000.0
2005-10-13 23:27:00,201.134,201.146,201.099,201.115,32500001.0
2005-10-13 23:28:00,201.102,201.152,201.102,201.141,46200000.0
2005-10-13 23:29:00,201.118,201.118,201.09,201.09,37000000.0
2005-10-13 23:30:00,201.074,201.104,201.065,201.08,47500000.0
2005-10-13 23:31:00,201.061,201.061,201.037,201.037,79000002.0
2005-10-13 23:32:00,201.073,201.073,201.04,201.048,23600000.0
2005-10-13 23:33:00,201.058,201.079,201.058,201.064,46200000.0
2005-10-13 23:34:00,201.077,201.086,201.054,201.054,62500000.0
2005-10-13 23:35:00,201.062,201.083,201.057,201.068,21600000.0
2005-10-13 23:36:00,201.047,201.089,201.029,201.061,29800000.0
2005-10-13 23:37:00,201.065,201.069,201.014,201.051,58200000.0
2005-10-13 23:38:00,201.046,201.046,201.002,201.002,25100000.0
2005-10-13 23:39:00,200.954,201.01,200.94,201.01,36500000.0
2005-10-13 23:40:00,201.008,201.008,200.965,200.965,61600000.0
2005-10-13 23:41:00,200.969,200.988,200.952,200.985,57100000.0
2005-10-13 23:42:00,200.973,201.001,200.972,200.999,64100000.0
2005-10-13 23:43:00,200.985,201.027,200.972,201.011,39900000.0
2005-10-13 23:44:00,200.994,201.025,200.988,201.022,36600000.0
2005-10-13 23:45:00,201.023,201.023,200.975,200.975,60700000.0
2005-10-13 23:46:00,200.998,201.017,200.998,201.017,52100000.0
2005-10-13 23:47:00,200.97,200.989,200.956,200.956,52999999.0
2005-10-13 23:48:00,200.966,200.979,200.948,200.974,73600000.0
2005-10-13 23:49:00,201.0,201.0,200.963,200.989,37400000.0
2005-10-13 23:50:00,201.0,201.018,201.0,201.008,18800000.0
2005-10-13 23:51:00,201.015,201.034,200.974,200.985,42500000.0
2005-10-13 23:52:00,201.012,201.025,200.974,200.981,56200000.0
2005-10-13 23:53:00,200.973,201.008,200.95,200.979,57800001.0
2005-10-13 23:54:00,201.022,201.036,200.978,200.978,31800000.0
2005-10-13 23:55:00,200.982,200.982,200.964,200.964,30400000.0
2005-10-13 23:56:00,200.974,200.999,200.957,200.988,49400000.0
2005-10-13 23:57:00,200.95,200.972,200.932,200.932,42500000.0
2005-10-13 23:58:00,200.899,200.964,200.883,200.941,103500000.0
2005-10-13 23:59:00,200.971,200.999,200.971,200.994,37199999.0
2005-10-14 00:00:00,200.998,201.015,200.967,201.015,27700000.0
2005-10-14 00:01:00,200.983,200.992,200.975,200.992,25600000.0
2005-10-14 00:02:00,200.991,201.016,200.991,201.016,44900000.0
2005-10-14 00:03:00,201.011,201.037,201.011,201.027,49200000.0
2005-10-14 00:04:00,201.034,201.052,201.023,201.042,70799999.0
2005-10-14 00:05:00,201.021,201.054,200.994,201.039,26600000.0
2005-10-14 00:06:00,201.031,201.041,201.031,201.031,51499999.0
2005-10-14 00:07:00,201.043,201.043,201.017,201.017,26300000.0
2005-10-14 00:08:00,200.989,201.019,200.973,201.0,77900000.0
2005-10-14 00:09:00,200.983,200.991,200.96,200.977,32400000.0
2005-10-14 00:10:00,200.986,200.987,200.945,200.963,42300000.0
2005-10-14 00:11:00,200.963,200.978,200.919,200.923,57300000.0
2005-10-14 00:12:00,200.932,201.027,200.932,201.027,66500000.0
2005-10-14 00:13:00,200.962,200.966,200.93,200.942,60900000.0
2005-10-14 00:14:00,200.974,200.98,200.94,200.943,66300000.0
2005-10-14 00:15:00,200.944,200.998,200.944,200.982,51000000.0
2005-10-14 00:16:00,200.966,200.981,200.95,200.95,53999999.0
2005-10-14 00:17:00,200.949,200.951,200.926,200.926,27800000.0
2005-10-14 00:18:00,200.972,200.979,200.923,200.923,96900002.0
2005-10-14 00:19:00,200.931,200.941,200.909,200.93,67200001.0
2005-10-14 00:20:00,200.936,200.955,200.9,200.914,60800001.0
2005-10-14 00:21:00,200.89,200.922,200.887,200.892,53399999.0
2005-10-14 00:22:00,200.882,200.903,200.829,200.85,39800000.0
2005-10-14 00:23:00,200.884,200.884,200.844,200.845,25200000.0
2005-10-14 00:24:00,200.836,200.928,200.831,200.914,51800000.0
2005-10-14 00:25:00,200.914,200.918,200.855,200.883,31200000.0
2005-10-14 00:26:00,200.907,200.915,200.841,200.853,45300000.0
2005-10-14 00:27:00,200.876,200.903,200.846,200.846,57100000.0
2005-10-14 00:28:00,200.868,200.868,200.818,200.848,42500000.0
2005-10-14 00:29:00,200.832,200.832,200.771,200.774,61000001.0
2005-10-14 00:30:00,200.776,200.783,200.766,200.772,43200000.0
2005-10-14 00:31:00,200.79,200.818,200.76,200.778,52200000.0
2005-10-14 00:32:00,200.773,200.773,200.758,200.76,49900000.0
2005-10-14 00:33:00,200.755,200.791,200.755,200.78,34600000.0
2005-10-14 00:34:00,200.787,200.797,200.743,200.743,38800000.0
2005-10-14 00:35:00,200.739,200.747,200.727,200.736,54100000.0
2005-10-14 00:36:00,200.728,200.74,200.712,200.718,58100001.0
2005-10-14 00:37:00,200.704,200.712,200.69,200.7,38400000.0
2005-10-14 00:38:00,200.734,200.797,200.734,200.795,35800000.0
2005-10-14 00:39:00,200.812,200.823,200.764,200.764,50699999.0
2005-10-14 00:40:00,200.773,200.778,200.761,200.777,99799999.0
2005-10-14 00:41:00,200.776,200.784,200.747,200.771,49800000.0
2005-10-14 00:42:00,200.769,200.801,200.754,200.794,58900001.0
2005-10-14 00:43:00,200.835,200.88,200.835,200.868,27100000.0
2005-10-14 00:44:00,200.877,200.877,200.807,200.823,60000001.0
2005-10-14 00:45:00,200.829,200.829,200.781,200.781,35900000.0
2005-10-14 00:46:00,200.752,200.768,200.689,200.689,39500000.0
2005-10-14 00:47:00,200.682,200.693,200.662,200.662,43200000.0
2005-10-14 00:48:00,200.65,200.7,200.646,200.684,51300000.0
2005-10-14 00:49:00,200.656,200.699,200.656,200.699,60100000.0
2005-10-14 00:50:00,200.71,200.71,200.67,200.673,68500000.0
2005-10-14 00:51:00,200.707,200.733,200.707,200.732,25800000.0
2005-10-14 00:52:00,200.736,200.776,200.736,200.741,45100000.0
2005-10-14 00:53:00,200.734,200.752,200.734,200.743,40200001.0
2005-10-14 00:54:00,200.713,200.749,200.703,200.736,49100001.0
2005-10-14 00:55:00,200.716,200.78,200.712,200.78,23500000.0
2005-10-14 00:56:00,200.751,200.778,200.742,200.754,35800000.0
2005-10-14 00:57:00,200.767,200.774,200.745,200.76,58399999.0
2005-10-14 00:58:00,200.749,200.76,200.738,200.76,44200000.0
2005-10-14 00:59:00,200.786,200.841,200.786,200.814,35900000.0
2005-10-14 01:00:00,200.828,200.828,200.795,200.795,32600000.0
2005-10-14 01:01:00,200.804,200.827,200.804,200.81,58900000.0
2005-10-14 01:02:00,200.815,200.857,200.798,200.857,47900000.0
2005-10-14 01:03:00,200.815,200.829,200.8,200.8,50400000.0
2005-10-14 01:04:00,200.795,200.814,200.769,200.769,71999999.0
2005-10-14 01:05:00,200.797,200.832,200.793,200.832,55400000.0
2005-10-14 01:06:00,200.822,200.845,200.822,200.825,51100001.0
2005-10-14 01:07:00,200.845,200.86,200.801,200.823,28700000.0
2005-10-14 01:08:00,200.815,200.826,200.798,200.806,36500000.0
2005-10-14 01:09:00,200.827,200.896,200.827,200.834,32200000.0
2005-10-14 01:10:00,200.818,200.874,200.818,200.83,32300000.0
2005-10-14 01:11:00,200.829,200.892,200.824,200.824,46100000.0
2005-10-14 01:12:00,200.818,200.843,200.8,200.84,59300001.0
2005-10-14 01:13:00,200.822,200.839,200.819,200.834,52900000.0
2005-10-14 01:14:00,200.86,200.894,200.83,200.851,51600000.0
2005-10-14 01:15:00,200.836,200.839,200.828,200.836,49800000.0
2005-10-14 01:16:00,200.846,200.87,200.846,200.856,70900000.0
2005-10-14 01:17:00,200.878,200.903,200.876,200.903,21300000.0
2005-10-14 01:18:00,200.871,200.916,200.867,200.903,31400000.0
2005-10-14 01:19:00,200.877,200.908,200.877,200.902,53900000.0
2005-10-14 01:20:00,200.906,200.916,200.849,200.916,57000000.0
2005-10-14 01:21:00,200.896,200.939,200.896,200.898,57600001.0
2005-10-14 01:22:00,200.894,200.928,200.889,200.899,50099999.0
2005-10-14 01:23:00,200.884,200.907,200.883,200.883,56900000.0
2005-10-14 01:24:00,200.905,200.905,200.87,200.888,33100000.0
2005-10-14 01:25:00,200.898,200.906,200.844,200.844,38100000.0
2005-10-14 01:26:00,200.876,200.911,200.866,200.898,46500000.0
2005-10-14 01:27:00,200.869,200.89,200.869,200.877,43600000.0
2005-10-14 01:28:00,200.9,200.9,200.872,200.872,35899999.0
2005-10-14 01:29:00,200.874,200.899,200.838,200.899,64800000.0
2005-10-14 01:30:00,200.869,200.904,200.869,200.869,56900001.0
2005-10-14 01:31:00,200.853,200.919,200.853,200.888,35100000.0
2005-10-14 01:32:00,200.888,200.909,200.875,200.875,64100000.0
2005-10-14 01:33:00,200.896,200.905,200.869,200.869,67999999.0
2005-10-14 01:34:00,200.862,200.873,200.804,200.804,44900000.0
2005-10-14 01:35:00,200.783,200.825,200.783,200.825,67900000.0
2005-10-14 01:36:00,200.859,200.887,200.858,200.881,41300000.0
2005-10-14 01:37:00,200.888,200.888,200.849,200.853,63699999.0
2005-10-14 01:38:00,200.835,200.844,200.818,200.818,63799999.0
2005-10-14 01:39:00,200.816,200.878,200.806,200.827,42900000.0
2005-10-14 01:40:00,200.824,200.842,200.798,200.818,63500000.0
2005-10-14 01:41:00,200.799,200.82,200.787,200.787,74700001.0
2005-10-14 01:42:00,200.788,200.801,200.771,200.781,77200000.0
2005-10-14 01:43:00,200.76,200.82,200.758,200.82,37200000.0
2005-10-14 01:44:00,200.831,200.865,200.831,200.857,34200000.0
2005-10-14 01:45:00,200.872,200.885,200.844,200.858,47100000.0
2005-10-14 01:46:00,200.866,200.895,200.866,200.894,86699999.0
2005-10-14 01:47:00,200.865,200.912,200.857,200.88,75300001.0
2005-10-14 01:48:00,200.874,200.893,200.867,200.882,37700000.0
2005-10-14 01:49:00,200.9,200.916,200.872,200.88,56500001.0
2005-10-14 01:50:00,200.88,200.893,200.871,200.885,120299999.0
2005-10-14 01:51:00,200.862,200.885,200.846,200.88,49400000.0
2005-10-14 01:52:00,200.867,200.893,200.857,200.89,53800000.0
2005-10-14 01:53:00,200.874,200.881,200.87,200.876,31200000.0
2005-10-14 01:54:00,200.878,200.954,200.87,200.951,46800000.0
2005-10-14 01:55:00,200.901,200.921,200.867,200.888,35800000.0
2005-10-14 01:56:00,200.888,200.965,200.888,200.944,47600000.0
2005-10-14 01:57:00,200.954,200.954,200.896,200.91,19700000.0
2005-10-14 01:58:00,200.927,200.961,200.914,200.961,56700000.0
2005-10-14 01:59:00,200.922,200.941,200.912,200.913,57700000.0
2005-10-14 02:00:00,200.964,200.967,200.929,200.949,81999999.0
2005-10-14 02:01:00,200.936,200.936,200.911,200.911,43499999.0
2005-10-14 02:02:00,200.922,200.948,200.89,200.921,26500000.0
2005-10-14 02:03:00,200.947,200.947,200.879,200.89,23800000.0
2005-10-14 02:04:00,200.888,200.924,200.855,200.877,35900000.0
2005-10-14 02:05:00,200.861,200.861,200.826,200.835,27500000.0
2005-10-14 02:06:00,200.844,200.859,200.83,200.83,42200000.0
2005-10-14 02:07:00,200.836,200.856,200.836,200.838,32400000.0
2005-10-14 02:08:00,200.827,200.876,200.827,200.875,67700000.0
2005-10-14 02:09:00,200.878,200.901,200.878,200.901,28900000.0
2005-10-14 02:10:00,200.911,200.93,200.885,200.928,42600000.0
2005-10-14 02:11:00,200.911,200.936,200.9,200.928,35900000.0
2005-10-14 02:12:00,200.935,200.965,200.923,200.964,41900000.0
2005-10-14 02:13:00,200.97,200.978,200.943,200.943,36900000.0
2005-10-14 02:14:00,200.954,200.954,200.907,200.937,48600000.0
2005-10-14 02:15:00,200.957,200.97,200.956,200.968,60400000.0
2005-10-14 02:16:00,200.973,201.006,200.949,200.956,48200000.0
2005-10-14 02:17:00,200.943,200.975,200.925,200.957,44400000.0
2005-10-14 02:18:00,200.931,200.956,200.896,200.931,36600000.0
2005-10-14 02:19:00,200.942,200.958,200.918,200.918,36100000.0
2005-10-14 02:20:00,200.893,200.971,200.893,200.971,30600000.0
2005-10-14 02:21:00,200.954,200.954,200.893,200.911,59300001.0
2005-10-14 02:22:00,200.903,200.931,200.874,200.931,42300000.0
2005-10-14 02:23:00,200.936,200.936,200.888,200.888,38600000.0
2005-10-14 02:24:00,200.866,200.892,200.856,200.871,48200001.0
2005-10-14 02:25:00,200.863,200.868,200.84,200.862,36900000.0
2005-10-14 02:26:00,200.845,200.915,200.829,200.891,59400000.0
2005-10-14 02:27:00,200.868,200.903,200.855,200.872,41600000.0
2005-10-14 02:28:00,200.87,200.923,200.87,200.909,27300000.0
2005-10-14 02:29:00,200.915,200.945,200.886,200.896,33800000.0
2005-10-14 02:30:00,200.92,200.944,200.888,200.944,64599999.0
2005-10-14 02:31:00,200.893,200.903,200.875,200.895,71900000.0
2005-10-14 02:32:00,200.9,200.902,200.886,200.901,41700000.0
2005-10-14 02:33:00,200.918,200.947,200.918,200.947,30700000.0
2005-10-14 02:34:00,200.994,201.0,200.956,201.0,39400000.0
2005-10-14 02:35:00,201.007,201.014,200.979,200.987,84500000.0
2005-10-14 02:36:00,201.002,201.036,201.002,201.031,24800000.0
2005-10-14 02:37:00,201.023,201.029,201.002,201.028,42100000.0
2005-10-14 02:38:00,201.011,201.027,200.991,201.027,59200000.0
2005-10-14 02:39:00,201.035,201.067,201.011,201.067,60999999.0
2005-10-14 02:40:00,201.008,201.03,201.008,201.022,52800000.0
2005-10-14 02:41:00,201.048,201.051,201.028,201.036,76600000.0
2005-10-14 02:42:00,201.039,201.047,200.999,200.999,44800000.0
2005-10-14 02:43:00,201.004,201.038,200.999,201.035,58500000.0
2005-10-14 02:44:00,201.005,201.018,200.991,201.015,52800000.0
2005-10-14 02:45:00,201.0,201.006,200.966,200.991,79000000.0
2005-10-14 02:46:00,200.981,200.989,200.937,200.937,59699999.0
2005-10-14 02:47:00,200.972,200.995,200.972,200.984,32500000.0
2005-10-14 02:48:00,200.991,201.007,200.98,200.98,118399999.0
2005-10-14 02:49:00,200.989,201.009,200.981,200.988,72100000.0
2005-10-14 02:50:00,200.991,201.049,200.986,201.047,58500001.0
2005-10-14 02:51:00,201.01,201.031,200.976,201.018,26300000.0
2005-10-14 02:52:00,200.998,201.023,200.998,201.009,67500000.0
2005-10-14 02:53:00,200.983,201.002,200.968,200.972,26600000.0
2005-10-14 02:54:00,200.974,200.993,200.973,200.99,45699999.0
2005-10-14 02:55:00,200.967,200.981,200.961,200.98,31800000.0
2005-10-14 02:56:00,200.95,200.978,200.946,200.965,65500000.0
2005-10-14 02:57:00,200.955,200.979,200.945,200.957,58600000.0
2005-10-14 02:58:00,200.969,200.988,200.969,200.972,22600000.0
2005-10-14 02:59:00,200.979,200.992,200.975,200.988,46600000.0
2005-10-14 03:00:00,200.99,200.99,200.945,200.945,46100000.0
2005-10-14 03:01:00,200.952,200.952,200.896,200.896,57600000.0
2005-10-14 03:02:00,200.883,200.902,200.864,200.864,84400001.0
2005-10-14 03:03:00,200.86,200.871,200.855,200.866,25600000.0
2005-10-14 03:04:00,200.858,200.858,200.81,200.828,50800000.0
2005-10-14 03:05:00,200.815,200.865,200.815,200.865,21300000.0
2005-10-14 03:06:00,200.887,200.899,200.847,200.888,32400000.0
2005-10-14 03:07:00,200.859,200.873,200.858,200.866,49700000.0
2005-10-14 03:08:00,200.874,200.899,200.868,200.893,34400000.0
2005-10-14 03:09:00,200.923,200.933,200.89,200.905,71000000.0
2005-10-14 03:10:00,200.898,200.901,200.875,200.881,65600000.0
2005-10-14 03:11:00,200.889,200.893,200.854,200.885,98100001.0
2005-10-14 03:12:00,200.885,200.893,200.861,200.861,20300000.0
2005-10-14 03:13:00,200.86,200.897,200.86,200.888,33800000.0
2005-10-14 03:14:00,200.901,200.911,200.898,200.902,41200000.0
2005-10-14 03:15:00,200.904,200.925,200.899,200.914,34000000.0
2005-10-14 03:16:00,200.932,200.959,200.921,200.957,54099999.0
2005-10-14 03:17:00,200.939,200.939,200.904,200.911,63399999.0
2005-10-14 03:18:00,200.925,200.925,200.885,200.899,14100000.0
2005-10-14 03:19:00,200.895,200.918,200.891,200.914,84400000.0
2005-10-14 03:20:00,200.92,200.955,200.92,200.921,63700000.0
2005-10-14 03:21:00,200.927,200.927,200.883,200.92,90499999.0
2005-10-14 03:22:00,200.917,200.936,200.905,200.905,85399999.0
2005-10-14 03:23:00,200.938,200.989,200.921,200.921,40100000.0
2005-10-14 03:24:00,200.922,200.953,200.922,200.953,73499999.0
2005-10-14 03:25:00,200.926,200.926,200.904,200.904,40100000.0
2005-10-14 03:26:00,200.906,200.926,200.893,200.901,43400000.0
2005-10-14 03:27:00,200.914,200.932,200.894,200.912,41100000.0
2005-10-14 03:28:00,200.889,200.889,200.828,200.854,44000000.0
2005-10-14 03:29:00,200.875,200.875,200.85,200.855,48000000.0
2005-10-14 03:30:00,200.869,200.883,200.857,200.857,27600000.0
2005-10-14 03:31:00,200.886,200.891,200.844,200.884,32600000.0
2005-10-14 03:32:00,200.884,200.884,200.839,200.852,37600000.0
2005-10-14 03:33:00,200.85,200.854,200.824,200.854,24500000.0
2005-10-14 03:34:00,200.87,200.885,200.841,200.845,63200000.0
2005-10-14 03:35:00,200.841,200.865,200.823,200.83,48000000.0
2005-10-14 03:36:00,200.844,200.867,200.844,200.851,36200000.0
2005-10-14 03:37:00,200.848,200.861,200.843,200.853,37200000.0
2005-10-14 03:38:00,200.856,200.864,200.801,200.854,39000000.0
2005-10-14 03:39:00,200.834,200.861,200.826,200.861,57400000.0
2005-10-14 03:40:00,200.862,200.893,200.858,200.868,57000000.0
2005-10-14 03:41:00,200.868,200.896,200.866,200.88,64400001.0
2005-10-14 03:42:00,200.872,200.895,200.855,200.855,45100000.0
2005-10-14 03:43:00,200.864,200.875,200.833,200.847,65099999.0
2005-10-14 03:44:00,200.854,200.854,200.838,200.854,67900001.0
2005-10-14 03:45:00,200.845,200.845,200.798,200.798,26800000.0
2005-10-14 03:46:00,200.786,200.814,200.786,200.811,60600001.0
2005-10-14 03:47:00,200.846,200.852,200.824,200.852,68500000.0
2005-10-14 03:48:00,200.845,200.884,200.845,200.884,14400000.0
2005-10-14 03:49:00,200.897,200.905,200.88,200.88,25900000.0
2005-10-14 03:50:00,200.857,200.863,200.857,200.863,33800000.0
2005-10-14 03:51:00,200.853,200.866,200.834,200.845,73200000.0
2005-10-14 03:52:00,200.852,200.872,200.846,200.866,49900000.0
2005-10-14 03:53:00,200.881,200.881,200.848,200.87,51100000.0
2005-10-14 03:54:00,200.877,200.877,200.834,200.843,39200000.0
2005-10-14 03:55:00,200.861,200.87,200.847,200.87,39200000.0
2005-10-14 03:56:00,200.857,200.884,200.853,200.866,52900000.0
2005-10-14 03:57:00,200.858,200.915,200.858,200.907,63399999.0
2005-10-14 03:58:00,200.914,200.933,200.908,200.91,64100000.0
2005-10-14 03:59:00,200.909,200.945,200.909,200.945,41299999.0
2005-10-14 04:00:00,200.935,200.989,200.925,200.989,36400000.0
2005-10-14 04:01:00,200.933,200.969,200.932,200.936,37199999.0
2005-10-14 04:02:00,200.923,200.943,200.915,200.934,61899999.0
2005-10-14 04:03:00,200.939,200.981,200.939,200.953,72700000.0
2005-10-14 04:04:00,200.921,200.955,200.913,200.934,56099999.0
2005-10-14 04:05:00,200.915,200.966,200.915,200.944,74299999.0
2005-10-14 04:06:00,200.95,200.968,200.922,200.922,91300000.0
2005-10-14 04:07:00,200.924,200.929,200.881,200.881,47400001.0
2005-10-14 04:08:00,200.878,200.925,200.851,200.885,69800000.0
2005-10-14 04:09:00,200.906,200.93,200.902,200.906,47400000.0
2005-10-14 04:10:00,200.94,200.94,200.916,200.922,53000001.0
2005-10-14 04:11:00,200.934,200.949,200.91,200.911,77900000.0
2005-10-14 04:12:00,200.916,200.953,200.916,200.926,81300001.0
2005-10-14 04:13:00,200.939,200.968,200.939,200.945,22000000.0
2005-10-14 04:14:00,200.949,201.009,200.949,200.959,61100000.0
2005-10-14 04:15:00,200.962,200.978,200.94,200.965,60600000.0
2005-10-14 04:16:00,200.975,201.011,200.959,200.984,27800000.0
2005-10-14 04:17:00,200.957,200.957,200.941,200.946,62200000.0
2005-10-14 04:18:00,200.974,201.012,200.974,201.012,25000000.0
2005-10-14 04:19:00,201.014,201.014,200.984,201.011,54700000.0
2005-10-14 04:20:00,201.029,201.044,200.973,200.973,55200000.0
2005-10-14 04:21:00,200.97,200.995,200.951,200.981,72600000.0
2005-10-14 04:22:00,200.953,200.967,200.947,200.947,72200001.0
2005-10-14 04:23:00,200.947,200.953,200.869,200.869,53300000.0
2005-10-14 04:24:00,200.845,200.875,200.835,200.86,62000000.0
2005-10-14 04:25:00,200.854,200.869,200.854,200.866,36900000.0
2005-10-14 04:26:00,200.896,200.908,200.861,200.866,34299999.0
2005-10-14 04:27:00,200.856,200.899,200.849,200.879,45700000.0
2005-10-14 04:28:00,200.864,200.871,200.853,200.863,39800000.0
2005-10-14 04:29:00,200.871,200.9,200.871,200.89,38799999.0
2005-10-14 04:30:00,200.879,200.901,200.866,200.896,29100000.0
2005-10-14 04:31:00,200.916,200.951,200.916,200.944,61699999.0
2005-10-14 04:32:00,200.95,200.966,200.925,200.925,27800000.0
2005-10-14 04:33:00,200.935,200.942,200.913,200.93,45700000.0
2005-10-14 04:34:00,200.909,200.911,200.882,200.911,58899999.0
2005-10-14 04:35:00,200.915,200.945,200.912,200.922,21400000.0
2005-10-14 04:36:00,200.908,200.951,200.908,200.951,9100000.0
2005-10-14 04:37:00,200.94,201.03,200.932,201.006,20900000.0
2005-10-14 04:38:00,201.014,201.022,200.961,200.971,40000000.0
2005-10-14 04:39:00,200.978,201.003,200.963,200.996,65500000.0
2005-10-14 04:40:00,200.97,200.97,200.944,200.969,26900000.0
2005-10-14 04:41:00,200.971,200.975,200.941,200.941,71200000.0
2005-10-14 04:42:00,200.928,200.953,200.914,200.944,53300001.0
2005-10-14 04:43:00,200.969,200.979,200.943,200.958,48500000.0
2005-10-14 04:44:00,200.982,200.982,200.954,200.981,40400000.0
2005-10-14 04:45:00,200.989,201.014,200.984,200.997,49400001.0
2005-10-14 04:46:00,201.007,201.02,200.977,200.977,51900000.0
2005-10-14 04:47:00,200.97,200.981,200.96,200.981,45400000.0
2005-10-14 04:48:00,201.0,201.016,200.974,201.003,59300000.0
2005-10-14 04:49:00,200.992,201.002,200.972,200.972,23500000.0
2005-10-14 04:50:00,200.999,201.018,200.983,201.013,69100000.0
2005-10-14 04:51:00,200.984,201.012,200.965,201.012,23900000.0
2005-10-14 04:52:00,201.012,201.012,200.969,200.987,60699999.0
2005-10-14 04:53:00,201.012,201.036,200.995,200.995,47900000.0
2005-10-14 04:54:00,200.981,201.003,200.957,201.003,67100001.0
2005-10-14 04:55:00,201.047,201.047,200.991,201.015,59300000.0
2005-10-14 04:56:00,201.033,201.037,201.008,201.008,38700001.0
2005-10-14 04:57:00,201.012,201.055,201.012,201.023,48300000.0
2005-10-14 04:58:00,200.996,201.025,200.993,200.998,52500000.0
2005-10-14 04:59:00,200.988,201.001,200.974,200.996,85299998.0
2005-10-14 05:00:00,200.988,201.008,200.982,200.988,43400000.0
2005-10-14 05:01:00,200.981,201.002,200.962,200.99,101500002.0
2005-10-14 05:02:00,200.979,201.031,200.979,201.028,32000000.0
2005-10-14 05:03:00,200.966,201.002,200.962,200.993,108200000.0
2005-10-14 05:04:00,201.009,201.026,200.984,201.005,44100000.0
2005-10-14 05:05:00,201.032,201.032,200.96,200.97,58199999.0
2005-10-14 05:06:00,200.964,200.987,200.964,200.975,33800000.0
2005-10-14 05:07:00,200.999,200.999,200.967,200.97,40500000.0
2005-10-14 05:08:00,200.981,201.025,200.978,201.024,72600000.0
2005-10-14 05:09:00,201.026,201.046,201.017,201.032,38100000.0
2005-10-14 05:10:00,201.025,201.054,201.009,201.043,58600000.0
2005-10-14 05:11:00,201.04,201.043,200.993,201.043,72800000.0
2005-10-14 05:12:00,201.046,201.046,201.012,201.024,47200001.0
2005-10-14 05:13:00,201.018,201.038,201.007,201.015,47100000.0
2005-10-14 05:14:00,201.032,201.04,201.002,201.029,101700000.0
2005-10-14 05:15:00,201.014,201.014,200.987,200.996,16200000.0
2005-10-14 05:16:00,200.998,201.007,200.982,200.993,33000000.0
2005-10-14 05:17:00,200.999,201.02,200.991,200.997,36100000.0
2005-10-14 05:18:00,200.99,201.032,200.983,200.998,47500001.0
2005-10-14 05:19:00,200.983,201.015,200.974,200.99,70799999.0
2005-10-14 05:20:00,201.03,201.03,200.969,200.982,15100000.0
2005-10-14 05:21:00,200.995,201.007,200.975,200.975,22000000.0
2005-10-14 05:22:00,201.005,201.02,200.972,200.981,49699999.0
2005-10-14 05:23:00,200.983,201.008,200.979,200.989,42900000.0
2005-10-14 05:24:00,201.002,201.033,200.98,200.98,77500000.0
2005-10-14 05:25:00,200.979,201.012,200.971,201.012,79399999.0
2005-10-14 05:26:00,201.001,201.026,200.986,200.986,46500000.0
2005-10-14 05:27:00,201.015,201.039,201.011,201.02,78400000.0
2005-10-14 05:28:00,201.019,201.019,200.982,200.995,32200000.0
2005-10-14 05:29:00,200.993,201.009,200.981,200.993,62900001.0
2005-10-14 05:30:00,200.996,201.008,200.983,200.995,34500000.0
2005-10-14 05:31:00,200.969,200.969,200.933,200.933,19900000.0
2005-10-14 05:32:00,200.95,200.97,200.95,200.965,68600001.0
2005-10-14 05:33:00,200.976,200.995,200.975,200.994,22200000.0
2005-10-14 05:34:00,200.992,200.992,200.936,200.939,42300000.0
2005-10-14 05:35:00,200.944,200.953,200.922,200.952,68100001.0
2005-10-14 05:36:00,200.943,200.99,200.936,200.962,51000000.0
2005-10-14 05:37:00,200.93,200.974,200.909,200.947,80299999.0
2005-10-14 05:38:00,200.944,200.964,200.942,200.954,60100000.0
2005-10-14 05:39:00,200.939,200.965,200.927,200.953,56200000.0
2005-10-14 05:40:00,200.896,200.961,200.896,200.96,47199999.0
2005-10-14 05:41:00,200.964,200.979,200.947,200.973,55000001.0
2005-10-14 05:42:00,200.956,200.962,200.933,200.962,29300000.0
2005-10-14 05:43:00,200.946,200.97,200.932,200.932,60700000.0
2005-10-14 05:44:00,200.954,200.954,200.919,200.932,23900000.0
2005-10-14 05:45:00,200.952,200.975,200.939,200.953,42500000.0
2005-10-14 05:46:00,200.928,200.946,200.92,200.946,51100000.0
2005-10-14 05:47:00,200.941,200.98,200.924,200.98,44300000.0
2005-10-14 05:48:00,200.972,200.976,200.933,200.939,61699999.0
2005-10-14 05:49:00,200.936,200.98,200.932,200.98,21100000.0
2005-10-14 05:50:00,200.97,200.976,200.923,200.95,65300001.0
2005-10-14 05:51:00,200.972,200.991,200.965,200.969,70100000.0
2005-10-14 05:52:00,201.01,201.01,200.976,200.999,38400000.0
2005-10-14 05:53:00,200.976,200.993,200.976,200.993,53900000.0
2005-10-14 05:54:00,201.004,201.015,200.997,200.997,27900000.0
2005-10-14 05:55:00,200.971,201.007,200.971,200.987,43400000.0
2005-10-14 05:56:00,200.983,201.01,200.979,200.979,29600000.0
2005-10-14 05:57:00,200.994,200.994,200.972,200.982,53500001.0
2005-10-14 05:58:00,200.979,201.015,200.979,200.984,61900001.0
2005-10-14 05:59:00,200.974,201.012,200.966,200.966,52800000.0
2005-10-14 06:00:00,200.968,200.987,200.964,200.972,22800000.0
2005-10-14 06:01:00,200.988,200.988,200.964,200.97,75599998.0
2005-10-14 06:02:00,201.012,201.035,200.996,201.004,55900001.0
2005-10-14 06:03:00,201.002,201.013,200.977,200.977,58900000.0
2005-10-14 06:04:00,200.976,200.992,200.966,200.985,69700001.0
2005-10-14 06:05:00,201.007,201.013,200.987,200.999,52200000.0
2005-10-14 06:06:00,201.0,201.017,200.985,200.989,50500000.0
2005-10-14 06:07:00,201.011,201.033,201.006,201.016,51700000.0
2005-10-14 06:08:00,200.995,201.027,200.988,201.002,45400000.0
2005-10-14 06:09:00,200.969,200.969,200.892,200.892,52900001.0
2005-10-14 06:10:00,200.885,200.911,200.879,200.911,48999999.0
2005-10-14 06:11:00,200.911,200.943,200.901,200.94,47000000.0
2005-10-14 06:12:00,200.935,200.969,200.925,200.932,51800001.0
2005-10-14 06:13:00,200.928,200.947,200.919,200.93,49300000.0
2005-10-14 06:14:00,200.922,200.966,200.914,200.964,76300001.0
2005-10-14 06:15:00,200.979,200.987,200.929,200.929,51100000.0
2005-10-14 06:16:00,200.907,200.978,200.907,200.954,85100000.0
2005-10-14 06:17:00,200.956,200.959,200.913,200.929,36300000.0
2005-10-14 06:18:00,200.889,200.909,200.889,200.89,72700000.0
2005-10-14 06:19:00,200.907,200.909,200.874,200.874,51100000.0
2005-10-14 06:20:00,200.854,200.898,200.844,200.877,79000001.0
2005-10-14 06:21:00,200.867,200.886,200.867,200.882,114600000.0
2005-10-14 06:22:00,200.891,200.904,200.881,200.881,45800000.0
2005-10-14 06:23:00,200.911,200.915,200.891,200.906,63300000.0
2005-10-14 06:24:00,200.901,200.939,200.901,200.912,43800000.0
2005-10-14 06:25:00,200.899,200.926,200.89,200.914,21900000.0
2005-10-14 06:26:00,200.892,200.912,200.882,200.912,36700000.0
2005-10-14 06:27:00,200.916,200.942,200.914,200.941,51400000.0
2005-10-14 06:28:00,200.929,200.944,200.89,200.927,79700000.0
2005-10-14 06:29:00,200.886,200.886,200.832,200.845,71000000.0
2005-10-14 06:30:00,200.828,200.852,200.828,200.833,53400000.0
2005-10-14 06:31:00,200.822,200.843,200.805,200.824,78300000.0
2005-10-14 06:32:00,200.826,200.826,200.8,200.8,23600000.0
2005-10-14 06:33:00,200.806,200.824,200.803,200.815,59700001.0
2005-10-14 06:34:00,200.814,200.824,200.805,200.82,37400000.0
2005-10-14 06:35:00,200.821,200.838,200.818,200.82,46000000.0
2005-10-14 06:36:00,200.817,200.82,200.797,200.82,45100000.0
2005-10-14 06:37:00,200.82,200.85,200.806,200.817,54200000.0
2005-10-14 06:38:00,200.824,200.826,200.805,200.817,43300000.0
2005-10-14 06:39:00,200.807,200.841,200.807,200.828,28300000.0
2005-10-14 06:40:00,200.815,200.854,200.815,200.838,65800000.0
2005-10-14 06:41:00,200.841,200.847,200.831,200.836,78699999.0
2005-10-14 06:42:00,200.829,200.892,200.829,200.854,74600000.0
2005-10-14 06:43:00,200.84,200.861,200.83,200.845,47300000.0
2005-10-14 06:44:00,200.836,200.855,200.829,200.854,37300000.0
2005-10-14 06:45:00,200.858,200.891,200.839,200.848,45100000.0
2005-10-14 06:46:00,200.838,200.848,200.817,200.848,51499999.0
2005-10-14 06:47:00,200.831,200.897,200.831,200.87,70100000.0
2005-10-14 06:48:00,200.881,200.889,200.849,200.882,58000000.0
2005-10-14 06:49:00,200.87,200.911,200.87,200.903,52500000.0
2005-10-14 06:50:00,200.889,200.94,200.883,200.93,73000000.0
2005-10-14 06:51:00,200.873,200.906,200.866,200.881,57900000.0
2005-10-14 06:52:00,200.871,200.902,200.863,200.873,73400000.0
2005-10-14 06:53:00,200.868,200.893,200.855,200.889,51200000.0
2005-10-14 06:54:00,200.881,200.904,200.874,200.88,23000000.0
2005-10-14 06:55:00,200.858,200.859,200.839,200.855,35800000.0
2005-10-14 06:56:00,200.849,200.849,200.798,200.806,40800000.0
2005-10-14 06:57:00,200.812,200.812,200.786,200.792,33600000.0
2005-10-14 06:58:00,200.795,200.795,200.774,200.775,43000001.0
2005-10-14 06:59:00,200.761,200.788,200.751,200.77,68099999.0
2005-10-14 07:00:00,200.756,200.772,200.747,200.766,52000000.0
2005-10-14 07:01:00,200.773,200.784,200.765,200.783,40800000.0
2005-10-14 07:02:00,200.79,200.8,200.775,200.775,57100000.0
2005-10-14 07:03:00,200.77,200.815,200.77,200.815,37399999.0
2005-10-14 07:04:00,200.809,200.809,200.789,200.799,28200000.0
2005-10-14 07:05:00,200.795,200.819,200.795,200.808,61200000.0
2005-10-14 07:06:00,200.809,200.821,200.788,200.788,78800000.0
2005-10-14 07:07:00,200.777,200.83,200.777,200.801,68399999.0
2005-10-14 07:08:00,200.829,200.837,200.817,200.817,26600000.0
2005-10-14 07:09:00,200.843,200.843,200.82,200.82,33800000.0
2005-10-14 07:10:00,200.828,200.828,200.81,200.817,59400000.0
2005-10-14 07:11:00,200.832,200.84,200.823,200.825,77600000.0
2005-10-14 07:12:00,200.846,200.855,200.822,200.839,43600000.0
2005-10-14 07:13:00,200.842,200.865,200.821,200.865,53600000.0
2005-10-14 07:14:00,200.837,200.842,200.815,200.831,47000000.0
2005-10-14 07:15:00,200.828,200.866,200.828,200.855,91899998.0
2005-10-14 07:16:00,200.888,200.931,200.888,200.914,58000001.0
2005-10-14 07:17:00,200.987,200.996,200.931,200.938,46500000.0
2005-10-14 07:18:00,200.936,200.964,200.933,200.934,45900000.0
2005-10-14 07:19:00,200.944,200.944,200.919,200.928,43800000.0
2005-10-14 07:20:00,200.929,200.94,200.908,200.925,26800000.0
2005-10-14 07:21:00,200.921,200.935,200.917,200.932,17500000.0
2005-10-14 07:22:00,200.934,200.966,200.934,200.95,33900000.0
2005-10-14 07:23:00,200.94,200.96,200.916,200.916,45600000.0
2005-10-14 07:24:00,200.939,200.954,200.939,200.952,38300001.0
2005-10-14 07:25:00,200.945,200.969,200.914,200.921,92900001.0
2005-10-14 07:26:00,200.937,200.949,200.92,200.92,70200000.0
2005-10-14 07:27:00,200.932,200.967,200.932,200.945,34700000.0
2005-10-14 07:28:00,200.941,200.941,200.923,200.93,66200000.0
2005-10-14 07:29:00,200.963,200.963,200.935,200.94,64799999.0
2005-10-14 07:30:00,200.934,200.962,200.934,200.958,41800001.0
2005-10-14 07:31:00,200.965,200.994,200.965,200.979,66600000.0
2005-10-14 07:32:00,200.979,200.992,200.975,200.992,31400000.0
2005-10-14 07:33:00,200.959,200.959,200.938,200.955,48900000.0
2005-10-14 07:34:00,200.961,200.961,200.892,200.892,45200000.0
2005-10-14 07:35:00,200.912,200.94,200.903,200.94,32300000.0
2005-10-14 07:36:00,200.948,200.977,200.925,200.936,11400000.0
2005-10-14 07:37:00,200.92,200.964,200.92,200.945,59600000.0
2005-10-14 07:38:00,200.949,200.958,200.949,200.954,34500000.0
2005-10-14 07:39:00,200.96,200.998,200.948,200.955,83200000.0
2005-10-14 07:40:00,200.956,200.964,200.923,200.964,33400000.0
2005-10-14 07:41:00,200.982,200.991,200.934,200.935,61800000.0
2005-10-14 07:42:00,200.947,200.949,200.924,200.924,49800000.0
2005-10-14 07:43:00,200.937,200.944,200.888,200.888,43400000.0
2005-10-14 07:44:00,200.894,200.917,200.894,200.9,27399999.0
2005-10-14 07:45:00,200.952,200.952,200.891,200.906,66200000.0
2005-10-14 07:46:00,200.896,200.896,200.841,200.857,54900000.0
2005-10-14 07:47:00,200.882,200.894,200.857,200.861,71000000.0
2005-10-14 07:48:00,200.852,200.898,200.852,200.898,36400000.0
2005-10-14 07:49:00,200.91,200.919,200.905,200.915,60400001.0
2005-10-14 07:50:00,200.892,200.897,200.873,200.873,51900000.0
2005-10-14 07:51:00,200.873,200.92,200.869,200.897,85200001.0
2005-10-14 07:52:00,200.885,200.904,200.872,200.885,72700000.0
2005-10-14 07:53:00,200.883,200.909,200.883,200.905,37600000.0
2005-10-14 07:54:00,200.904,200.931,200.903,200.904,58299999.0
2005-10-14 07:55:00,200.873,200.924,200.873,200.915,55100000.0
2005-10-14 07:56:00,200.914,200.917,200.872,200.874,55299999.0
2005-10-14 07:57:00,200.896,200.915,200.867,200.867,30600000.0
2005-10-14 07:58:00,200.869,200.872,200.842,200.859,97500001.0
2005-10-14 07:59:00,200.851,200.87,200.851,200.867,15400000.0
2005-10-14 08:00:00,200.857,200.88,200.84,200.88,38100000.0
2005-10-14 08:01:00,200.903,200.921,200.879,200.897,53400000.0
2005-10-14 08:02:00,200.899,200.922,200.888,200.919,58600001.0
2005-10-14 08:03:00,200.926,200.931,200.881,200.903,57099999.0
2005-10-14 08:04:00,200.87,200.93,200.87,200.914,31800000.0
2005-10-14 08:05:00,200.915,200.935,200.915,200.926,48300000.0
2005-10-14 08:06:00,200.93,200.93,200.909,200.924,24700000.0
2005-10-14 08:07:00,200.888,200.926,200.884,200.884,37200000.0
2005-10-14 08:08:00,200.919,200.919,200.885,200.885,32400000.0
2005-10-14 08:09:00,200.911,200.92,200.892,200.892,30600000.0
2005-10-14 08:10:00,200.89,200.926,200.881,200.926,34900000.0
2005-10-14 08:11:00,200.975,201.005,200.97,201.005,39100000.0
2005-10-14 08:12:00,201.013,201.013,200.945,200.956,57000000.0
2005-10-14 08:13:00,200.962,200.989,200.953,200.989,52100000.0
2005-10-14 08:14:00,200.994,201.009,200.953,200.957,50400000.0
2005-10-14 08:15:00,200.92,200.933,200.888,200.933,25600000.0
2005-10-14 08:16:00,200.939,200.952,200.922,200.952,54600000.0
2005-10-14 08:17:00,200.964,201.025,200.95,201.025,70100001.0
2005-10-14 08:18:00,201.027,201.032,200.99,200.99,27000000.0
2005-10-14 08:19:00,200.978,200.995,200.977,200.978,68900002.0
2005-10-14 08:20:00,201.001,201.007,200.975,201.007,68000000.0
2005-10-14 08:21:00,200.992,201.008,200.984,200.994,44400000.0
2005-10-14 08:22:00,201.001,201.006,200.986,200.996,53200000.0
2005-10-14 08:23:00,200.994,201.0,200.965,200.965,40200000.0
2005-10-14 08:24:00,200.975,201.028,200.975,201.028,31300000.0
2005-10-14 08:25:00,201.031,201.036,200.993,201.008,58500000.0
2005-10-14 08:26:00,200.995,201.06,200.992,201.06,59000000.0
2005-10-14 08:27:00,200.976,201.026,200.976,201.018,48900000.0
2005-10-14 08:28:00,201.006,201.018,200.997,200.997,72699999.0
2005-10-14 08:29:00,201.011,201.038,201.011,201.028,43900000.0
2005-10-14 08:30:00,201.025,201.044,201.024,201.04,67100001.0
2005-10-14 08:31:00,201.044,201.051,201.028,201.033,50400000.0
2005-10-14 08:32:00,201.04,201.061,201.02,201.042,83800002.0
2005-10-14 08:33:00,201.049,201.058,201.028,201.052,87300000.0
2005-10-14 08:34:00,201.072,201.075,201.059,201.075,97600001.0
2005-10-14 08:35:00,201.063,201.076,201.063,201.064,60900000.0
2005-10-14 08:36:00,201.053,201.07,201.053,201.055,45300000.0
2005-10-14 08:37:00,201.038,201.049,201.033,201.033,85100000.0
2005-10-14 08:38:00,201.051,201.086,201.031,201.079,41300000.0
2005-10-14 08:39:00,201.082,201.089,201.073,201.073,36200000.0
2005-10-14 08:40:00,201.058,201.107,201.034,201.104,18300000.0
2005-10-14 08:41:00,201.104,201.114,201.085,201.085,60200002.0
2005-10-14 08:42:00,201.095,201.095,201.067,201.072,54800000.0
2005-10-14 08:43:00,201.071,201.089,201.066,201.066,21200000.0
2005-10-14 08:44:00,201.061,201.094,201.06,201.061,57000000.0
2005-10-14 08:45:00,201.06,201.076,201.052,201.052,47900000.0
2005-10-14 08:46:00,201.063,201.086,201.049,201.067,56600000.0
2005-10-14 08:47:00,201.067,201.078,201.04,201.04,9200000.0
2005-10-14 08:48:00,201.044,201.051,201.008,201.009,23900000.0
2005-10-14 08:49:00,201.003,201.061,201.003,201.058,71400000.0
2005-10-14 08:50:00,201.058,201.122,201.058,201.122,28600000.0
2005-10-14 08:51:00,201.093,201.136,201.091,201.136,72900000.0
2005-10-14 08:52:00,201.132,201.132,201.054,201.07,79500000.0
2005-10-14 08:53:00,201.053,201.092,201.053,201.092,34900000.0
2005-10-14 08:54:00,201.107,201.136,201.098,201.111,47800000.0
2005-10-14 08:55:00,201.137,201.154,201.126,201.146,24000000.0
2005-10-14 08:56:00,201.127,201.184,201.122,201.174,21800000.0
2005-10-14 08:57:00,201.141,201.156,201.137,201.156,21100000.0
2005-10-14 08:58:00,201.148,201.181,201.145,201.155,72500001.0
2005-10-14 08:59:00,201.192,201.221,201.188,201.203,51600000.0
2005-10-14 09:00:00,201.183,201.206,201.173,201.188,47599999.0
2005-10-14 09:01:00,201.159,201.177,201.148,201.148,70500000.0
2005-10-14 09:02:00,201.17,201.231,201.17,201.223,37899999.0
2005-10-14 09:03:00,201.224,201.225,201.21,201.21,28300000.0
2005-10-14 09:04:00,201.189,201.212,201.189,201.193,49400000.0
2005-10-14 09:05:00,201.208,201.225,201.2,201.225,60200001.0
2005-10-14 09:06:00,201.225,201.239,201.218,201.239,44500000.0
2005-10-14 09:07:00,201.23,201.24,201.23,201.235,32500000.0
2005-10-14 09:08:00,201.225,201.23,201.22,201.22,43600000.0
2005-10-14 09:09:00,201.235,201.243,201.21,201.21,28000000.0
2005-10-14 09:10:00,201.238,201.255,201.233,201.253,54800001.0
2005-10-14 09:11:00,201.235,201.235,201.208,201.232,40900000.0
2005-10-14 09:12:00,201.243,201.243,201.198,201.221,71100000.0
2005-10-14 09:13:00,201.218,201.225,201.197,201.205,52000000.0
2005-10-14 09:14:00,201.216,201.237,201.197,201.237,34800001.0
2005-10-14 09:15:00,201.235,201.249,201.235,201.235,51500000.0
2005-10-14 09:16:00,201.233,201.242,201.229,201.229,84200000.0
2005-10-14 09:17:00,201.227,201.249,201.227,201.237,45300000.0
2005-10-14 09:18:00,201.222,201.245,201.206,201.211,56100000.0
2005-10-14 09:19:00,201.206,201.225,201.206,201.214,52899999.0
2005-10-14 09:20:00,201.197,201.227,201.185,201.227,47400000.0
2005-10-14 09:21:00,201.245,201.262,201.213,201.213,19400000.0
2005-10-14 09:22:00,201.205,201.217,201.188,201.188,65900000.0
2005-10-14 09:23:00,201.209,201.226,201.119,201.119,42700000.0
2005-10-14 09:24:00,201.117,201.126,201.098,201.126,60200000.0
2005-10-14 09:25:00,201.12,201.141,201.109,201.125,58200000.0
2005-10-14 09:26:00,201.106,201.12,201.095,201.11,75700000.0
2005-10-14 09:27:00,201.122,201.132,201.072,201.072,52499999.0
2005-10-14 09:28:00,201.087,201.13,201.087,201.13,17700000.0
2005-10-14 09:29:00,201.113,201.134,201.088,201.095,35500000.0
2005-10-14 09:30:00,201.068,201.09,201.062,201.09,54800001.0
2005-10-14 09:31:00,201.106,201.106,201.075,201.075,37700000.0
2005-10-14 09:32:00,201.079,201.09,201.063,201.063,34700000.0
2005-10-14 09:33:00,201.064,201.079,201.056,201.07,70999998.0
2005-10-14 09:34:00,201.07,201.099,201.048,201.099,58600000.0
2005-10-14 09:35:00,201.119,201.14,201.097,201.134,66200000.0
2005-10-14 09:36:00,201.138,201.16,201.134,201.147,86300001.0
2005-10-14 09:37:00,201.132,201.159,201.132,201.159,65800000.0
2005-10-14 09:38:00,201.151,201.178,201.151,201.164,36700000.0
2005-10-14 09:39:00,201.168,201.174,201.151,201.161,27000000.0
2005-10-14 09:40:00,201.143,201.149,201.143,201.145,51900000.0
2005-10-14 09:41:00,201.128,201.136,201.128,201.132,39900000.0
2005-10-14 09:42:00,201.152,201.229,201.152,201.229,26900000.0
2005-10-14 09:43:00,201.228,201.235,201.205,201.208,52100000.0
2005-10-14 09:44:00,201.182,201.182,201.159,201.176,54900000.0
2005-10-14 09:45:00,201.176,201.176,201.143,201.164,56500000.0
2005-10-14 09:46:00,201.175,201.185,201.167,201.185,70000000.0
2005-10-14 09:47:00,201.203,201.208,201.194,201.196,42200000.0
2005-10-14 09:48:00,201.213,201.227,201.209,201.217,66100000.0
2005-10-14 09:49:00,201.222,201.241,201.218,201.235,22000000.0
2005-10-14 09:50:00,201.255,201.268,201.237,201.261,61700001.0
2005-10-14 09:51:00,201.256,201.27,201.245,201.245,36400000.0
2005-10-14 09:52:00,201.258,201.275,201.258,201.263,45800000.0
2005-10-14 09:53:00,201.266,201.266,201.228,201.228,52100001.0
2005-10-14 09:54:00,201.214,201.236,201.2,201.2,54100000.0
2005-10-14 09:55:00,201.175,201.175,201.133,201.14,29200000.0
2005-10-14 09:56:00,201.126,201.126,201.096,201.115,70599999.0
2005-10-14 09:57:00,201.11,201.124,201.081,201.081,58000001.0
2005-10-14 09:58:00,201.1,201.112,201.1,201.102,32000000.0
2005-10-14 09:59:00,201.096,201.105,201.077,201.081,57600000.0
2005-10-14 10:00:00,201.079,201.088,201.054,201.054,58699999.0
2005-10-14 10:01:00,201.047,201.047,201.003,201.01,94700000.0
2005-10-14 10:02:00,201.032,201.065,201.015,201.065,82700001.0
2005-10-14 10:03:00,201.022,201.06,201.022,201.06,48600000.0
2005-10-14 10:04:00,201.066,201.083,201.05,201.064,54300000.0
2005-10-14 10:05:00,201.084,201.084,201.052,201.059,39900000.0
2005-10-14 10:06:00,201.063,201.088,201.056,201.073,24700000.0
2005-10-14 10:07:00,201.078,201.091,201.059,201.067,29800000.0
2005-10-14 10:08:00,201.034,201.037,201.017,201.037,22300000.0
2005-10-14 10:09:00,201.039,201.05,201.027,201.027,40700000.0
2005-10-14 10:10:00,201.029,201.055,201.024,201.055,45900000.0
2005-10-14 10:11:00,201.054,201.083,201.025,201.04,38200000.0
2005-10-14 10:12:00,201.047,201.06,201.008,201.032,52400001.0
2005-10-14 10:13:00,201.019,201.066,201.012,201.05,38800000.0
2005-10-14 10:14:00,201.034,201.035,201.028,201.035,42800001.0
2005-10-14 10:15:00,201.051,201.092,201.051,201.08,27700000.0
2005-10-14 10:16:00,201.097,201.128,201.097,201.115,19600000.0
2005-10-14 10:17:00,201.058,201.072,201.052,201.052,36300000.0
2005-10-14 10:18:00,201.042,201.047,201.023,201.028,27000000.0
2005-10-14 10:19:00,201.018,201.03,200.97,200.97,58500000.0
2005-10-14 10:20:00,201.014,201.046,201.014,201.043,32000000.0
2005-10-14 10:21:00,201.002,201.014,200.981,200.982,34000000.0
2005-10-14 10:22:00,200.996,201.021,200.975,201.007,58900000.0
2005-10-14 10:23:00,201.012,201.012,200.997,201.002,43300000.0
2005-10-14 10:24:00,201.004,201.035,201.004,201.035,42100000.0
2005-10-14 10:25:00,201.007,201.019,200.992,201.001,68000000.0
2005-10-14 10:26:00,201.028,201.089,201.028,201.089,34400000.0
2005-10-14 10:27:00,201.092,201.108,201.072,201.108,48600000.0
2005-10-14 10:28:00,201.097,201.113,201.09,201.11,32500000.0
2005-10-14 10:29:00,201.117,201.117,201.096,201.099,47500000.0
2005-10-14 10:30:00,201.107,201.113,201.072,201.099,67400000.0
2005-10-14 10:31:00,201.124,201.134,201.1,201.1,63500001.0
2005-10-14 10:32:00,201.111,201.135,201.096,201.096,61600000.0
2005-10-14 10:33:00,201.108,201.168,201.108,201.146,36300000.0
2005-10-14 10:34:00,201.109,201.123,201.102,201.107,42900000.0
2005-10-14 10:35:00,201.1,201.116,201.093,201.093,71000000.0
2005-10-14 10:36:00,201.105,201.123,201.105,201.122,36900000.0
2005-10-14 10:37:00,201.111,201.111,201.096,201.1,30100000.0
2005-10-14 10:38:00,201.095,201.095,201.07,201.07,64300000.0
2005-10-14 10:39:00,201.07,201.095,201.07,201.087,36100000.0
2005-10-14 10:40:00,201.092,201.108,201.088,201.091,54200000.0
2005-10-14 10:41:00,201.106,201.112,201.087,201.102,36700000.0
2005-10-14 10:42:00,201.106,201.115,201.099,201.115,35000000.0
2005-10-14 10:43:00,201.113,201.119,201.099,201.11,60899999.0
2005-10-14 10:44:00,201.119,201.142,201.119,201.132,30500000.0
2005-10-14 10:45:00,201.152,201.152,201.101,201.13,43800000.0
2005-10-14 10:46:00,201.104,201.13,201.104,201.123,62600000.0
2005-10-14 10:47:00,201.123,201.17,201.113,201.132,69500000.0
2005-10-14 10:48:00,201.127,201.16,201.124,201.134,31200000.0
2005-10-14 10:49:00,201.122,201.165,201.104,201.123,86700000.0
2005-10-14 10:50:00,201.116,201.158,201.107,201.116,62100000.0
2005-10-14 10:51:00,201.13,201.144,201.12,201.131,63400001.0
2005-10-14 10:52:00,201.138,201.143,201.13,201.142,52100000.0
2005-10-14 10:53:00,201.144,201.151,201.108,201.108,37100000.0
2005-10-14 10:54:00,201.096,201.107,201.084,201.098,67900000.0
2005-10-14 10:55:00,201.092,201.118,201.084,201.102,32700000.0
2005-10-14 10:56:00,201.122,201.128,201.087,201.087,69799999.0
2005-10-14 10:57:00,201.101,201.118,201.082,201.082,34100000.0
2005-10-14 10:58:00,201.075,201.134,201.073,201.128,49200000.0
2005-10-14 10:59:00,201.09,201.096,201.075,201.075,52900000.0
2005-10-14 11:00:00,201.081,201.093,201.07,201.07,31800000.0
2005-10-14 11:01:00,201.068,201.075,201.044,201.075,39899999.0
2005-10-14 11:02:00,201.077,201.132,201.064,201.132,36400000.0
2005-10-14 11:03:00,201.131,201.16,201.131,201.152,45099999.0
2005-10-14 11:04:00,201.166,201.166,201.13,201.144,53300000.0
2005-10-14 11:05:00,201.131,201.141,201.091,201.091,30600000.0
2005-10-14 11:06:00,201.094,201.12,201.088,201.107,62900000.0
2005-10-14 11:07:00,201.091,201.107,201.084,201.098,73100000.0
2005-10-14 11:08:00,201.111,201.123,201.097,201.123,46399999.0
2005-10-14 11:09:00,201.12,201.126,201.103,201.103,59200000.0
2005-10-14 11:10:00,201.112,201.114,201.076,201.1,51000000.0
2005-10-14 11:11:00,201.112,201.112,201.052,201.052,11100000.0
2005-10-14 11:12:00,201.047,201.055,200.975,201.055,47200000.0
2005-10-14 11:13:00,201.042,201.042,200.95,200.964,35400000.0
2005-10-14 11:14:00,200.956,200.956,200.92,200.94,54899999.0
2005-10-14 11:15:00,200.93,200.93,200.841,200.854,34499999.0
2005-10-14 11:16:00,200.867,200.898,200.867,200.897,50800000.0
2005-10-14 11:17:00,200.878,200.878,200.823,200.846,79199998.0
2005-10-14 11:18:00,200.829,200.829,200.798,200.798,32100000.0
2005-10-14 11:19:00,200.793,200.838,200.793,200.838,32100000.0
2005-10-14 11:20:00,200.836,200.865,200.825,200.86,37500000.0
2005-10-14 11:21:00,200.861,200.861,200.815,200.824,38500000.0
2005-10-14 11:22:00,200.805,200.805,200.732,200.736,48199999.0
2005-10-14 11:23:00,200.741,200.761,200.741,200.747,35500000.0
2005-10-14 11:24:00,200.753,200.754,200.723,200.754,101800000.0
2005-10-14 11:25:00,200.759,200.803,200.759,200.803,50800000.0
2005-10-14 11:26:00,200.794,200.798,200.764,200.79,37900000.0
2005-10-14 11:27:00,200.798,200.802,200.767,200.785,52800001.0
2005-10-14 11:28:00,200.787,200.807,200.786,200.805,28600000.0
2005-10-14 11:29:00,200.811,200.811,200.781,200.784,77400000.0
2005-10-14 11:30:00,200.788,200.809,200.782,200.807,78000001.0
2005-10-14 11:31:00,200.797,200.858,200.797,200.858,31500000.0
2005-10-14 11:32:00,200.864,200.864,200.835,200.835,18400000.0
2005-10-14 11:33:00,200.837,200.845,200.822,200.826,67400000.0
2005-10-14 11:34:00,200.83,200.849,200.793,200.822,54100000.0
2005-10-14 11:35:00,200.81,200.831,200.804,200.828,77000001.0
2005-10-14 11:36:00,200.8,200.832,200.767,200.767,42100000.0
2005-10-14 11:37:00,200.776,200.805,200.776,200.794,61300000.0
2005-10-14 11:38:00,200.79,200.79,200.761,200.775,51000000.0
2005-10-14 11:39:00,200.767,200.796,200.764,200.796,39799999.0
2005-10-14 11:40:00,200.778,200.783,200.764,200.782,60600001.0
2005-10-14 11:41:00,200.785,200.793,200.774,200.793,31600000.0
2005-10-14 11:42:00,200.793,200.793,200.723,200.739,74200000.0
2005-10-14 11:43:00,200.743,200.751,200.716,200.718,65800001.0
2005-10-14 11:44:00,200.745,200.76,200.745,200.747,50700000.0
2005-10-14 11:45:00,200.741,200.755,200.736,200.754,60800000.0
2005-10-14 11:46:00,200.741,200.741,200.716,200.732,50200000.0
2005-10-14 11:47:00,200.725,200.766,200.717,200.751,76000000.0
2005-10-14 11:48:00,200.753,200.817,200.753,200.817,58900000.0
2005-10-14 11:49:00,200.815,200.835,200.788,200.79,37300000.0
2005-10-14 11:50:00,200.764,200.788,200.752,200.765,35800000.0
2005-10-14 11:51:00,200.772,200.786,200.772,200.772,28700000.0
2005-10-14 11:52:00,200.774,200.821,200.774,200.82,26400000.0
2005-10-14 11:53:00,200.838,200.859,200.817,200.859,68200001.0
2005-10-14 11:54:00,200.86,200.881,200.86,200.881,39900001.0
2005-10-14 11:55:00,200.899,200.933,200.895,200.917,42600000.0
2005-10-14 11:56:00,200.915,200.915,200.867,200.881,44700000.0
2005-10-14 11:57:00,200.891,200.946,200.891,200.899,23200000.0
2005-10-14 11:58:00,200.893,200.902,200.866,200.883,29000000.0
2005-10-14 11:59:00,200.922,200.936,200.882,200.882,24800000.0
2005-10-14 12:00:00,200.872,200.872,200.832,200.843,43200001.0
2005-10-14 12:01:00,200.832,200.832,200.801,200.802,60200000.0
2005-10-14 12:02:00,200.801,200.801,200.736,200.736,86899999.0
2005-10-14 12:03:00,200.731,200.734,200.685,200.709,57299999.0
2005-10-14 12:04:00,200.705,200.727,200.705,200.722,42800000.0
2005-10-14 12:05:00,200.734,200.819,200.734,200.819,25900000.0
2005-10-14 12:06:00,200.831,200.86,200.812,200.815,52000000.0
2005-10-14 12:07:00,200.815,200.823,200.798,200.798,64700000.0
2005-10-14 12:08:00,200.809,200.83,200.799,200.819,64500001.0
2005-10-14 12:09:00,200.831,200.862,200.831,200.862,37400000.0
2005-10-14 12:10:00,200.877,200.926,200.866,200.907,58500000.0
2005-10-14 12:11:00,200.897,200.897,200.854,200.855,32600000.0
2005-10-14 12:12:00,200.851,200.868,200.838,200.85,46000000.0
2005-10-14 12:13:00,200.821,200.831,200.8,200.807,45300000.0
2005-10-14 12:14:00,200.794,200.801,200.778,200.79,42400000.0
2005-10-14 12:15:00,200.786,200.823,200.782,200.799,44100000.0
2005-10-14 12:16:00,200.799,200.819,200.796,200.799,44100000.0
2005-10-14 12:17:00,200.794,200.834,200.794,200.832,60600000.0
2005-10-14 12:18:00,200.839,200.854,200.839,200.844,39799999.0
2005-10-14 12:19:00,200.834,200.851,200.821,200.844,75300001.0
2005-10-14 12:20:00,200.857,200.869,200.848,200.869,43800000.0
2005-10-14 12:21:00,200.869,200.869,200.815,200.815,60000000.0
2005-10-14 12:22:00,200.811,200.858,200.811,200.841,48500000.0
2005-10-14 12:23:00,200.838,200.84,200.82,200.84,33300000.0
2005-10-14 12:24:00,200.834,200.877,200.834,200.861,29200000.0
2005-10-14 12:25:00,200.865,200.884,200.843,200.868,35400000.0
2005-10-14 12:26:00,200.874,200.879,200.843,200.879,50600000.0
2005-10-14 12:27:00,200.867,200.895,200.867,200.877,63200000.0
2005-10-14 12:28:00,200.9,200.911,200.885,200.897,51000000.0
2005-10-14 12:29:00,200.904,200.904,200.871,200.883,61500000.0
2005-10-14 12:30:00,200.904,200.926,200.881,200.881,23400000.0
2005-10-14 12:31:00,200.879,200.944,200.879,200.88,46000000.0
2005-10-14 12:32:00,200.912,200.931,200.854,200.9,41600000.0
2005-10-14 12:33:00,200.893,200.897,200.874,200.897,18200000.0
2005-10-14 12:34:00,200.907,200.915,200.874,200.895,45600000.0
2005-10-14 12:35:00,200.906,200.919,200.861,200.878,68300000.0
2005-10-14 12:36:00,200.869,200.914,200.859,200.879,36800000.0
2005-10-14 12:37:00,200.871,200.871,200.845,200.858,53800000.0
2005-10-14 12:38:00,200.871,200.884,200.862,200.862,49500000.0
2005-10-14 12:39:00,200.872,200.898,200.868,200.886,44900000.0
2005-10-14 12:40:00,200.89,200.89,200.854,200.854,18200000.0
2005-10-14 12:41:00,200.875,200.881,200.856,200.856,56300000.0
2005-10-14 12:42:00,200.872,200.877,200.868,200.87,73400002.0
2005-10-14 12:43:00,200.854,200.854,200.821,200.836,55800000.0
2005-10-14 12:44:00,200.843,200.86,200.817,200.817,52500000.0
2005-10-14 12:45:00,200.811,200.812,200.796,200.812,35600000.0
2005-10-14 12:46:00,200.812,200.825,200.774,200.774,32400000.0
2005-10-14 12:47:00,200.733,200.735,200.697,200.725,55400000.0
2005-10-14 12:48:00,200.743,200.842,200.743,200.82,51100000.0
2005-10-14 12:49:00,200.813,200.82,200.76,200.76,64000000.0
2005-10-14 12:50:00,200.767,200.771,200.745,200.762,53899999.0
2005-10-14 12:51:00,200.783,200.851,200.783,200.847,27500000.0
2005-10-14 12:52:00,200.857,200.883,200.816,200.883,63999999.0
2005-10-14 12:53:00,200.871,200.881,200.867,200.867,58500000.0
2005-10-14 12:54:00,200.898,200.898,200.868,200.895,74400001.0
2005-10-14 12:55:00,200.9,200.934,200.9,200.921,70199999.0
2005-10-14 12:56:00,200.912,200.936,200.899,200.919,30600000.0
2005-10-14 12:57:00,200.922,200.924,200.909,200.909,33800000.0
2005-10-14 12:58:00,200.907,200.915,200.901,200.912,58800000.0
2005-10-14 12:59:00,200.901,200.906,200.837,200.837,29000000.0
2005-10-14 13:00:00,200.81,200.87,200.81,200.851,46800000.0
2005-10-14 13:01:00,200.862,200.904,200.862,200.904,17100000.0
2005-10-14 13:02:00,200.892,200.901,200.847,200.847,49200000.0
2005-10-14 13:03:00,200.858,200.865,200.836,200.847,59700000.0
2005-10-14 13:04:00,200.853,200.855,200.837,200.854,57000001.0
2005-10-14 13:05:00,200.875,200.875,200.846,200.86,56399999.0
2005-10-14 13:06:00,200.853,200.862,200.841,200.851,43400000.0
2005-10-14 13:07:00,200.843,200.884,200.843,200.884,34000000.0
2005-10-14 13:08:00,200.892,200.893,200.873,200.876,56100000.0
2005-10-14 13:09:00,200.891,200.901,200.85,200.85,31500000.0
2005-10-14 13:10:00,200.843,200.86,200.843,200.849,48600000.0
2005-10-14 13:11:00,200.849,200.898,200.849,200.878,63300000.0
2005-10-14 13:12:00,200.86,200.861,200.833,200.858,40300000.0
2005-10-14 13:13:00,200.859,200.874,200.813,200.813,50200000.0
2005-10-14 13:14:00,200.808,200.81,200.789,200.796,54800000.0
2005-10-14 13:15:00,200.796,200.819,200.785,200.798,41300000.0
2005-10-14 13:16:00,200.793,200.816,200.768,200.789,50900000.0
2005-10-14 13:17:00,200.783,200.788,200.774,200.788,69799999.0
2005-10-14 13:18:00,200.805,200.827,200.753,200.757,72900000.0
2005-10-14 13:19:00,200.742,200.754,200.714,200.714,39400000.0
2005-10-14 13:20:00,200.732,200.734,200.682,200.734,63300001.0
2005-10-14 13:21:00,200.741,200.791,200.736,200.775,33200000.0
2005-10-14 13:22:00,200.764,200.785,200.758,200.785,69100001.0
2005-10-14 13:23:00,200.809,200.818,200.793,200.809,84900000.0
2005-10-14 13:24:00,200.831,200.845,200.804,200.818,63399999.0
2005-10-14 13:25:00,200.816,200.833,200.805,200.805,52700000.0
2005-10-14 13:26:00,200.814,200.821,200.793,200.81,42300000.0
2005-10-14 13:27:00,200.814,200.834,200.803,200.818,51600000.0
2005-10-14 13:28:00,200.816,200.856,200.816,200.838,42100000.0
2005-10-14 13:29:00,200.821,200.861,200.797,200.797,66400000.0
2005-10-14 13:30:00,200.802,200.867,200.802,200.857,39500000.0
2005-10-14 13:31:00,200.817,200.857,200.805,200.828,35800000.0
2005-10-14 13:32:00,200.817,200.867,200.814,200.857,85900000.0
2005-10-14 13:33:00,200.815,200.872,200.812,200.821,49600000.0
2005-10-14 13:34:00,200.792,200.815,200.792,200.815,55900000.0
2005-10-14 13:35:00,200.839,200.847,200.823,200.823,20400000.0
2005-10-14 13:36:00,200.835,200.852,200.805,200.805,27100000.0
2005-10-14 13:37:00,200.799,200.816,200.784,200.801,37899999.0
2005-10-14 13:38:00,200.806,200.815,200.791,200.808,27100000.0
2005-10-14 13:39:00,200.822,200.824,200.788,200.817,49000000.0
2005-10-14 13:40:00,200.82,200.836,200.805,200.805,71199999.0
2005-10-14 13:41:00,200.801,200.802,200.783,200.802,63800001.0
2005-10-14 13:42:00,200.839,200.839,200.797,200.797,36400000.0
2005-10-14 13:43:00,200.804,200.816,200.793,200.816,38700000.0
2005-10-14 13:44:00,200.828,200.862,200.827,200.827,90899999.0
2005-10-14 13:45:00,200.805,200.831,200.803,200.818,54000000.0
2005-10-14 13:46:00,200.853,200.869,200.841,200.846,56800001.0
2005-10-14 13:47:00,200.831,200.831,200.778,200.778,60400001.0
2005-10-14 13:48:00,200.812,200.828,200.746,200.746,63799999.0
2005-10-14 13:49:00,200.744,200.751,200.72,200.732,62100000.0
2005-10-14 13:50:00,200.748,200.748,200.71,200.734,36200000.0
2005-10-14 13:51:00,200.749,200.784,200.737,200.784,79000000.0
2005-10-14 13:52:00,200.784,200.788,200.743,200.745,77300000.0
2005-10-14 13:53:00,200.736,200.764,200.736,200.752,33000000.0
2005-10-14 13:54:00,200.74,200.761,200.731,200.748,62499999.0
2005-10-14 13:55:00,200.75,200.762,200.723,200.734,81200000.0
2005-10-14 13:56:00,200.721,200.77,200.721,200.77,16900000.0
2005-10-14 13:57:00,200.735,200.735,200.712,200.728,21900000.0
2005-10-14 13:58:00,200.739,200.75,200.696,200.707,50000000.0
2005-10-14 13:59:00,200.726,200.782,200.726,200.782,76900000.0
2005-10-14 14:00:00,200.771,200.807,200.762,200.807,85200000.0
2005-10-14 14:01:00,200.769,200.778,200.769,200.778,24100000.0
2005-10-14 14:02:00,200.788,200.811,200.786,200.793,25000000.0
2005-10-14 14:03:00,200.776,200.811,200.776,200.811,48799999.0
2005-10-14 14:04:00,200.797,200.821,200.778,200.801,49900000.0
2005-10-14 14:05:00,200.812,200.814,200.769,200.814,35100000.0
2005-10-14 14:06:00,200.81,200.836,200.78,200.816,53899999.0
2005-10-14 14:07:00,200.821,200.821,200.803,200.815,28300000.0
2005-10-14 14:08:00,200.816,200.816,200.788,200.815,57200000.0
2005-10-14 14:09:00,200.806,200.816,200.786,200.786,41300001.0
2005-10-14 14:10:00,200.83,200.845,200.766,200.766,33000000.0
2005-10-14 14:11:00,200.77,200.814,200.77,200.799,73000001.0
2005-10-14 14:12:00,200.797,200.808,200.771,200.771,34300000.0
2005-10-14 14:13:00,200.75,200.781,200.745,200.771,59300000.0
2005-10-14 14:14:00,200.781,200.81,200.772,200.81,29900000.0
2005-10-14 14:15:00,200.814,200.819,200.796,200.813,47800000.0
2005-10-14 14:16:00,200.834,200.834,200.808,200.809,41599999.0
2005-10-14 14:17:00,200.803,200.842,200.803,200.818,56200001.0
2005-10-14 14:18:00,200.824,200.835,200.819,200.823,20300000.0
2005-10-14 14:19:00,200.825,200.827,200.797,200.802,22800000.0
2005-10-14 14:20:00,200.777,200.83,200.776,200.796,92300001.0
2005-10-14 14:21:00,200.804,200.854,200.804,200.841,39900000.0
2005-10-14 14:22:00,200.819,200.875,200.796,200.875,33900000.0
2005-10-14 14:23:00,200.865,200.889,200.831,200.889,21000000.0
2005-10-14 14:24:00,200.895,200.941,200.884,200.913,42900000.0
2005-10-14 14:25:00,200.919,200.927,200.876,200.876,22000000.0
2005-10-14 14:26:00,200.851,200.862,200.821,200.826,55599999.0
2005-10-14 14:27:00,200.825,200.825,200.767,200.77,42700000.0
2005-10-14 14:28:00,200.738,200.805,200.738,200.805,30200000.0
2005-10-14 14:29:00,200.791,200.791,200.73,200.74,27200000.0
2005-10-14 14:30:00,200.83,200.949,200.7,200.846,91899998.0
2005-10-14 14:31:00,200.807,200.809,200.695,200.713,83400000.0
2005-10-14 14:32:00,200.754,200.779,200.717,200.749,50699999.0
2005-10-14 14:33:00,200.746,200.784,200.723,200.777,57000000.0
2005-10-14 14:34:00,200.799,200.828,200.799,200.82,22000000.0
2005-10-14 14:35:00,200.849,200.849,200.802,200.802,28700000.0
2005-10-14 14:36:00,200.822,200.822,200.798,200.813,45700000.0
2005-10-14 14:37:00,200.819,200.875,200.819,200.852,63000001.0
2005-10-14 14:38:00,200.847,200.852,200.761,200.772,43200000.0
2005-10-14 14:39:00,200.771,200.793,200.733,200.793,61199999.0
2005-10-14 14:40:00,200.806,200.855,200.806,200.855,65000000.0
2005-10-14 14:41:00,200.884,200.884,200.842,200.857,29400000.0
2005-10-14 14:42:00,200.868,200.884,200.83,200.883,33000000.0
2005-10-14 14:43:00,200.897,200.897,200.863,200.863,51100000.0
2005-10-14 14:44:00,200.913,200.938,200.862,200.938,64400000.0
2005-10-14 14:45:00,200.96,200.975,200.932,200.955,46500000.0
2005-10-14 14:46:00,200.961,200.989,200.948,200.988,30600000.0
2005-10-14 14:47:00,200.982,201.031,200.964,201.018,60099999.0
2005-10-14 14:48:00,201.016,201.037,201.009,201.037,40500000.0
2005-10-14 14:49:00,201.04,201.079,201.036,201.07,50100000.0
2005-10-14 14:50:00,201.061,201.062,201.041,201.059,43000000.0
2005-10-14 14:51:00,201.072,201.089,201.052,201.086,38700000.0
2005-10-14 14:52:00,201.074,201.074,201.034,201.053,32700000.0
2005-10-14 14:53:00,201.051,201.06,200.996,201.03,48400000.0
2005-10-14 14:54:00,201.016,201.056,200.995,201.012,50600000.0
2005-10-14 14:55:00,201.005,201.034,200.976,201.034,54099999.0
2005-10-14 14:56:00,201.066,201.066,200.981,201.027,36500000.0
2005-10-14 14:57:00,201.06,201.108,201.06,201.09,34800000.0
2005-10-14 14:58:00,201.091,201.118,201.085,201.109,49700000.0
2005-10-14 14:59:00,201.106,201.146,201.092,201.126,101500000.0
2005-10-14 15:00:00,201.161,201.177,201.143,201.15,61500000.0
2005-10-14 15:01:00,201.165,201.203,201.161,201.203,69900000.0
2005-10-14 15:02:00,201.209,201.267,201.208,201.267,49800000.0
2005-10-14 15:03:00,201.258,201.273,201.238,201.238,31900000.0
2005-10-14 15:04:00,201.231,201.236,201.182,201.192,34700000.0
2005-10-14 15:05:00,201.182,201.221,201.178,201.196,63600000.0
2005-10-14 15:06:00,201.198,201.229,201.198,201.227,33000000.0
2005-10-14 15:07:00,201.24,201.262,201.224,201.242,58000000.0
2005-10-14 15:08:00,201.251,201.251,201.233,201.237,40400000.0
2005-10-14 15:09:00,201.232,201.232,201.193,201.193,42200000.0
2005-10-14 15:10:00,201.174,201.188,201.152,201.152,50399999.0
2005-10-14 15:11:00,201.153,201.179,201.145,201.17,57700000.0
2005-10-14 15:12:00,201.193,201.219,201.164,201.164,39000000.0
2005-10-14 15:13:00,201.136,201.177,201.092,201.177,62100000.0
2005-10-14 15:14:00,201.202,201.202,201.132,201.169,68200000.0
2005-10-14 15:15:00,201.2,201.235,201.138,201.154,43999999.0
2005-10-14 15:16:00,201.17,201.187,201.163,201.187,64999999.0
2005-10-14 15:17:00,201.21,201.216,201.158,201.161,49500000.0
2005-10-14 15:18:00,201.165,201.179,201.132,201.161,45700000.0
2005-10-14 15:19:00,201.166,201.173,201.137,201.153,41599999.0
2005-10-14 15:20:00,201.153,201.166,201.144,201.149,55700000.0
2005-10-14 15:21:00,201.118,201.128,201.1,201.105,53400000.0
2005-10-14 15:22:00,201.093,201.12,201.073,201.12,77000001.0
2005-10-14 15:23:00,201.114,201.133,201.105,201.133,57600000.0
2005-10-14 15:24:00,201.149,201.179,201.143,201.179,71799999.0
2005-10-14 15:25:00,201.194,201.197,201.112,201.123,37500000.0
2005-10-14 15:26:00,201.15,201.175,201.134,201.174,26900000.0
2005-10-14 15:27:00,201.178,201.198,201.168,201.198,49700000.0
2005-10-14 15:28:00,201.202,201.259,201.202,201.259,32700000.0
2005-10-14 15:29:00,201.264,201.269,201.242,201.252,61100000.0
2005-10-14 15:30:00,201.257,201.257,201.211,201.226,95100002.0
2005-10-14 15:31:00,201.215,201.276,201.213,201.265,47300000.0
2005-10-14 15:32:00,201.268,201.314,201.267,201.295,50800000.0
2005-10-14 15:33:00,201.304,201.377,201.304,201.377,50100000.0
2005-10-14 15:34:00,201.374,201.374,201.364,201.366,24400000.0
2005-10-14 15:35:00,201.388,201.411,201.365,201.365,17600000.0
2005-10-14 15:36:00,201.366,201.393,201.331,201.393,67400000.0
2005-10-14 15:37:00,201.397,201.406,201.38,201.393,30400000.0
2005-10-14 15:38:00,201.383,201.385,201.352,201.352,58900000.0
2005-10-14 15:39:00,201.349,201.361,201.317,201.328,23600000.0
2005-10-14 15:40:00,201.344,201.367,201.314,201.348,73999999.0
2005-10-14 15:41:00,201.359,201.361,201.336,201.345,46800000.0
2005-10-14 15:42:00,201.331,201.335,201.304,201.314,62800001.0
2005-10-14 15:43:00,201.329,201.329,201.3,201.308,63500001.0
2005-10-14 15:44:00,201.299,201.315,201.281,201.292,46400001.0
2005-10-14 15:45:00,201.297,201.328,201.297,201.305,26300000.0
2005-10-14 15:46:00,201.303,201.319,201.289,201.301,46300000.0
2005-10-14 15:47:00,201.324,201.364,201.312,201.33,60700000.0
2005-10-14 15:48:00,201.352,201.352,201.236,201.24,29200000.0
2005-10-14 15:49:00,201.246,201.246,201.178,201.225,77300000.0
2005-10-14 15:50:00,201.225,201.235,201.167,201.198,34300000.0
2005-10-14 15:51:00,201.206,201.267,201.198,201.267,64100000.0
2005-10-14 15:52:00,201.249,201.319,201.244,201.299,103300001.0
2005-10-14 15:53:00,201.285,201.285,201.202,201.202,24400000.0
2005-10-14 15:54:00,201.197,201.197,201.144,201.163,79199999.0
2005-10-14 15:55:00,201.158,201.22,201.154,201.209,43700000.0
2005-10-14 15:56:00,201.18,201.225,201.179,201.218,51500000.0
2005-10-14 15:57:00,201.222,201.243,201.166,201.189,50400000.0
2005-10-14 15:58:00,201.211,201.221,201.198,201.198,16600000.0
2005-10-14 15:59:00,201.162,201.166,201.108,201.108,42600000.0
2005-10-14 16:00:00,201.073,201.159,201.072,201.152,50800000.0
2005-10-14 16:01:00,201.156,201.174,201.132,201.132,43700000.0
2005-10-14 16:02:00,201.104,201.141,201.093,201.132,47400000.0
2005-10-14 16:03:00,201.135,201.151,201.12,201.148,48000000.0
2005-10-14 16:04:00,201.166,201.205,201.166,201.201,55400000.0
2005-10-14 16:05:00,201.211,201.211,201.176,201.187,50800000.0
2005-10-14 16:06:00,201.196,201.219,201.195,201.207,49599999.0
2005-10-14 16:07:00,201.19,201.19,201.165,201.167,50300000.0
2005-10-14 16:08:00,201.155,201.19,201.147,201.19,30700000.0
2005-10-14 16:09:00,201.198,201.226,201.198,201.201,67100001.0
2005-10-14 16:10:00,201.19,201.249,201.179,201.249,41800000.0
2005-10-14 16:11:00,201.243,201.274,201.227,201.266,44000000.0
2005-10-14 16:12:00,201.303,201.327,201.296,201.296,37200000.0
2005-10-14 16:13:00,201.288,201.399,201.288,201.399,37000001.0
2005-10-14 16:14:00,201.398,201.405,201.39,201.39,25400000.0
2005-10-14 16:15:00,201.413,201.452,201.413,201.445,10600000.0
2005-10-14 16:16:00,201.447,201.447,201.382,201.385,35500000.0
2005-10-14 16:17:00,201.399,201.432,201.362,201.362,21800000.0
2005-10-14 16:18:00,201.354,201.369,201.304,201.304,47200000.0
2005-10-14 16:19:00,201.351,201.372,201.323,201.354,33200000.0
2005-10-14 16:20:00,201.359,201.402,201.359,201.372,38300000.0
2005-10-14 16:21:00,201.364,201.37,201.331,201.331,40100000.0
2005-10-14 16:22:00,201.33,201.333,201.224,201.224,69700001.0
2005-10-14 16:23:00,201.203,201.235,201.155,201.155,74200000.0
2005-10-14 16:24:00,201.139,201.149,201.123,201.128,30800000.0
2005-10-14 16:25:00,201.126,201.159,201.117,201.157,43000001.0
2005-10-14 16:26:00,201.111,201.118,201.083,201.105,55000001.0
2005-10-14 16:27:00,201.083,201.133,201.083,201.118,30300000.0
2005-10-14 16:28:00,201.086,201.113,201.061,201.113,53700000.0
2005-10-14 16:29:00,201.12,201.14,201.099,201.14,56500000.0
2005-10-14 16:30:00,201.111,201.111,201.015,201.04,52200001.0
2005-10-14 16:31:00,201.033,201.06,201.001,201.04,61400000.0
2005-10-14 16:32:00,201.04,201.048,201.006,201.048,95400001.0
2005-10-14 16:33:00,201.042,201.055,201.018,201.023,98000000.0
2005-10-14 16:34:00,201.016,201.116,201.016,201.113,40600001.0
2005-10-14 16:35:00,201.108,201.109,201.064,201.064,75899999.0
2005-10-14 16:36:00,201.07,201.209,201.053,201.209,61600000.0
2005-10-14 16:37:00,201.22,201.221,201.166,201.171,68800000.0
2005-10-14 16:38:00,201.174,201.188,201.139,201.164,38100000.0
2005-10-14 16:39:00,201.206,201.278,201.206,201.276,38900000.0
2005-10-14 16:40:00,201.27,201.28,201.222,201.235,85199999.0
2005-10-14 16:41:00,201.237,201.237,201.208,201.215,80200001.0
2005-10-14 16:42:00,201.244,201.28,201.244,201.269,53100001.0
2005-10-14 16:43:00,201.24,201.272,201.202,201.202,68700001.0
2005-10-14 16:44:00,201.202,201.269,201.202,201.262,103200001.0
2005-10-14 16:45:00,201.265,201.273,201.24,201.258,74700000.0
2005-10-14 16:46:00,201.265,201.29,201.201,201.201,42900000.0
2005-10-14 16:47:00,201.186,201.201,201.168,201.187,64800000.0
2005-10-14 16:48:00,201.194,201.277,201.194,201.261,43800000.0
2005-10-14 16:49:00,201.265,201.265,201.236,201.251,79300000.0
2005-10-14 16:50:00,201.261,201.286,201.224,201.257,55100000.0
2005-10-14 16:51:00,201.294,201.357,201.294,201.344,93600001.0
2005-10-14 16:52:00,201.347,201.356,201.341,201.356,50900000.0
2005-10-14 16:53:00,201.316,201.341,201.295,201.341,82400000.0
2005-10-14 16:54:00,201.338,201.447,201.338,201.439,55299999.0
2005-10-14 16:55:00,201.439,201.463,201.419,201.441,61400000.0
2005-10-14 16:56:00,201.443,201.469,201.426,201.426,58800000.0
2005-10-14 16:57:00,201.435,201.49,201.435,201.469,51300000.0
2005-10-14 16:58:00,201.478,201.53,201.466,201.5,36700000.0
2005-10-14 16:59:00,201.503,201.584,201.503,201.577,74000001.0
2005-10-14 17:00:00,201.549,201.549,201.496,201.507,9300000.0
2005-10-14 17:01:00,201.519,201.528,201.469,201.469,31500000.0
2005-10-14 17:02:00,201.479,201.491,201.446,201.462,44600000.0
2005-10-14 17:03:00,201.457,201.476,201.454,201.47,88500001.0
2005-10-14 17:04:00,201.493,201.493,201.462,201.48,86000002.0
2005-10-14 17:05:00,201.48,201.484,201.451,201.451,50100000.0
2005-10-14 17:06:00,201.473,201.473,201.454,201.461,38600001.0
2005-10-14 17:07:00,201.45,201.45,201.416,201.43,43800000.0
2005-10-14 17:08:00,201.402,201.42,201.396,201.406,63900001.0
2005-10-14 17:09:00,201.396,201.428,201.396,201.423,51199999.0
2005-10-14 17:10:00,201.421,201.446,201.411,201.433,80600001.0
2005-10-14 17:11:00,201.411,201.432,201.408,201.432,43100000.0
2005-10-14 17:12:00,201.431,201.438,201.418,201.418,16800000.0
2005-10-14 17:13:00,201.415,201.439,201.405,201.439,82300000.0
2005-10-14 17:14:00,201.446,201.446,201.41,201.428,76100001.0
2005-10-14 17:15:00,201.433,201.433,201.368,201.406,47800000.0
2005-10-14 17:16:00,201.394,201.394,201.349,201.349,53700001.0
2005-10-14 17:17:00,201.337,201.344,201.276,201.296,20500000.0
2005-10-14 17:18:00,201.31,201.381,201.31,201.358,48500000.0
2005-10-14 17:19:00,201.38,201.409,201.374,201.388,66400000.0
2005-10-14 17:20:00,201.4,201.429,201.395,201.423,40800000.0
2005-10-14 17:21:00,201.433,201.433,201.38,201.393,96900000.0
2005-10-14 17:22:00,201.389,201.429,201.389,201.412,23300000.0
2005-10-14 17:23:00,201.423,201.465,201.413,201.457,48200000.0
2005-10-14 17:24:00,201.467,201.486,201.463,201.48,52900001.0
2005-10-14 17:25:00,201.484,201.5,201.47,201.493,31200000.0
2005-10-14 17:26:00,201.503,201.568,201.503,201.527,60000001.0
2005-10-14 17:27:00,201.512,201.512,201.481,201.496,40300000.0
2005-10-14 17:28:00,201.479,201.489,201.432,201.432,37500000.0
2005-10-14 17:29:00,201.437,201.48,201.413,201.48,67000000.0
2005-10-14 17:30:00,201.489,201.508,201.471,201.495,63500000.0
2005-10-14 17:31:00,201.506,201.506,201.462,201.494,47200000.0
2005-10-14 17:32:00,201.494,201.529,201.494,201.529,65999999.0
2005-10-14 17:33:00,201.525,201.549,201.524,201.549,58500000.0
2005-10-14 17:34:00,201.563,201.568,201.525,201.55,20500000.0
2005-10-14 17:35:00,201.558,201.564,201.528,201.528,45000000.0
2005-10-14 17:36:00,201.533,201.647,201.533,201.647,33100000.0
2005-10-14 17:37:00,201.65,201.673,201.633,201.673,81900000.0
2005-10-14 17:38:00,201.674,201.687,201.643,201.647,39500001.0
2005-10-14 17:39:00,201.619,201.634,201.591,201.634,40999999.0
2005-10-14 17:40:00,201.618,201.618,201.608,201.612,31799999.0
2005-10-14 17:41:00,201.623,201.623,201.596,201.619,40700000.0
2005-10-14 17:42:00,201.608,201.625,201.601,201.618,52700000.0
2005-10-14 17:43:00,201.612,201.612,201.575,201.6,46600000.0
2005-10-14 17:44:00,201.614,201.629,201.582,201.586,52199999.0
2005-10-14 17:45:00,201.596,201.596,201.555,201.555,46400000.0
2005-10-14 17:46:00,201.566,201.608,201.565,201.565,66500001.0
2005-10-14 17:47:00,201.594,201.665,201.594,201.665,49600001.0
2005-10-14 17:48:00,201.672,201.69,201.661,201.662,43700000.0
2005-10-14 17:49:00,201.67,201.67,201.638,201.665,40300000.0
2005-10-14 17:50:00,201.676,201.676,201.628,201.628,51800000.0
2005-10-14 17:51:00,201.665,201.677,201.64,201.64,27500000.0
2005-10-14 17:52:00,201.658,201.672,201.639,201.672,20900000.0
2005-10-14 17:53:00,201.685,201.685,201.673,201.673,20200000.0
2005-10-14 17:54:00,201.659,201.659,201.624,201.632,53800000.0
2005-10-14 17:55:00,201.621,201.631,201.613,201.631,27100000.0
2005-10-14 17:56:00,201.619,201.619,201.598,201.598,48000000.0
2005-10-14 17:57:00,201.586,201.613,201.586,201.606,28000000.0
2005-10-14 17:58:00,201.607,201.613,201.593,201.6,72700000.0
2005-10-14 17:59:00,201.589,201.613,201.562,201.562,66600000.0
2005-10-14 18:00:00,201.554,201.602,201.554,201.591,37600000.0
2005-10-14 18:01:00,201.62,201.622,201.587,201.605,471700000.0
2005-10-14 18:02:00,201.612,201.623,201.518,201.565,763600002.0
2005-10-14 18:03:00,201.548,201.55,201.501,201.523,687199999.0
2005-10-14 18:04:00,201.527,201.528,201.485,201.502,499799999.0
2005-10-14 18:05:00,201.513,201.556,201.507,201.556,635399998.0
2005-10-14 18:06:00,201.522,201.553,201.52,201.52,653699998.0
2005-10-14 18:07:00,201.528,201.56,201.509,201.532,701099999.0
2005-10-14 18:08:00,201.513,201.545,201.476,201.502,663600000.0
2005-10-14 18:09:00,201.495,201.519,201.486,201.492,535800002.0
2005-10-14 18:10:00,201.487,201.505,201.464,201.478,517999998.0
2005-10-14 18:11:00,201.481,201.495,201.462,201.495,345000001.0
2005-10-14 18:12:00,201.497,201.531,201.476,201.476,274399998.0
2005-10-14 18:13:00,201.473,201.498,201.459,201.497,438799999.0
2005-10-14 18:14:00,201.505,201.545,201.499,201.545,660800004.0
2005-10-14 18:15:00,201.567,201.607,201.544,201.602,782999996.0
2005-10-14 18:16:00,201.613,201.654,201.584,201.651,640399999.0
2005-10-14 18:17:00,201.678,201.678,201.618,201.638,260900001.0
2005-10-14 18:18:00,201.634,201.661,201.565,201.621,349500000.0
2005-10-14 18:19:00,201.601,201.632,201.583,201.598,451400000.0
2005-10-14 18:20:00,201.603,201.63,201.552,201.578,629800003.0
2005-10-14 18:21:00,201.595,201.629,201.576,201.577,655699999.0
2005-10-14 18:22:00,201.58,201.628,201.58,201.628,465700002.0
2005-10-14 18:23:00,201.604,201.609,201.573,201.578,835000001.0
2005-10-14 18:24:00,201.547,201.575,201.536,201.548,574199999.0
2005-10-14 18:25:00,201.549,201.56,201.522,201.56,432200001.0
2005-10-14 18:26:00,201.562,201.59,201.543,201.55,313700000.0
2005-10-14 18:27:00,201.554,201.612,201.547,201.605,339299998.0
2005-10-14 18:28:00,201.62,201.66,201.598,201.619,348400000.0
2005-10-14 18:29:00,201.647,201.662,201.59,201.623,425600002.0
2005-10-14 18:30:00,201.625,201.656,201.593,201.647,312400002.0
2005-10-14 18:31:00,201.617,201.636,201.6,201.601,286099999.0
2005-10-14 18:32:00,201.591,201.618,201.588,201.605,421700000.0
2005-10-14 18:33:00,201.608,201.61,201.566,201.583,416500001.0
2005-10-14 18:34:00,201.591,201.622,201.572,201.597,490199997.0
2005-10-14 18:35:00,201.611,201.62,201.551,201.567,392199998.0
2005-10-14 18:36:00,201.566,201.587,201.542,201.554,333700001.0
2005-10-14 18:37:00,201.576,201.587,201.539,201.564,149499999.0
2005-10-14 18:38:00,201.576,201.617,201.542,201.608,180900003.0
2005-10-14 18:39:00,201.574,201.599,201.564,201.569,118000000.0
2005-10-14 18:40:00,201.573,201.596,201.547,201.575,261300000.0
2005-10-14 18:41:00,201.573,201.614,201.573,201.614,272799999.0
2005-10-14 18:42:00,201.632,201.659,201.629,201.635,244499998.0
2005-10-14 18:43:00,201.632,201.672,201.629,201.64,161800002.0
2005-10-14 18:44:00,201.639,201.645,201.604,201.604,338500001.0
2005-10-14 18:45:00,201.622,201.643,201.615,201.615,194199999.0
2005-10-14 18:46:00,201.604,201.623,201.553,201.614,184400000.0
2005-10-14 18:47:00,201.625,201.636,201.598,201.636,132299999.0
2005-10-14 18:48:00,201.656,201.682,201.617,201.65,133700000.0
2005-10-14 18:49:00,201.65,201.675,201.649,201.66,194000000.0
2005-10-14 18:50:00,201.66,201.681,201.609,201.662,251000001.0
2005-10-14 18:51:00,201.665,201.691,201.654,201.671,146100000.0
2005-10-14 18:52:00,201.677,201.685,201.65,201.673,279800002.0
2005-10-14 18:53:00,201.668,201.683,201.625,201.64,240500000.0
2005-10-14 18:54:00,201.655,201.697,201.655,201.656,177699999.0
2005-10-14 18:55:00,201.656,201.667,201.633,201.652,264800001.0
2005-10-14 18:56:00,201.645,201.645,201.629,201.629,37400000.0
2005-10-14 18:57:00,201.626,201.645,201.609,201.635,171100000.0
2005-10-14 18:58:00,201.629,201.645,201.618,201.639,333300000.0
2005-10-14 18:59:00,201.638,201.671,201.627,201.654,253700002.0
2005-10-14 19:00:00,201.629,201.635,201.576,201.61,79300000.0
2005-10-14 19:01:00,201.598,201.598,201.514,201.538,90500001.0
2005-10-14 19:02:00,201.531,201.531,201.497,201.497,216299999.0
2005-10-14 19:03:00,201.491,201.501,201.462,201.493,244900000.0
2005-10-14 19:04:00,201.491,201.512,201.486,201.504,149600000.0
2005-10-14 19:05:00,201.498,201.526,201.471,201.503,95900000.0
2005-10-14 19:06:00,201.522,201.566,201.522,201.566,394200001.0
2005-10-14 19:07:00,201.587,201.706,201.587,201.706,300000000.0
2005-10-14 19:08:00,201.711,201.711,201.652,201.671,310800000.0
2005-10-14 19:09:00,201.666,201.666,201.615,201.615,164399999.0
2005-10-14 19:10:00,201.638,201.644,201.62,201.623,188100000.0
2005-10-14 19:11:00,201.624,201.629,201.588,201.588,32200000.0
2005-10-14 19:12:00,201.577,201.585,201.567,201.574,80100000.0
2005-10-14 19:13:00,201.562,201.615,201.548,201.596,154200001.0
2005-10-14 19:14:00,201.577,201.582,201.535,201.535,220300000.0
2005-10-14 19:15:00,201.54,201.54,201.521,201.53,322600000.0
2005-10-14 19:16:00,201.552,201.552,201.492,201.492,29300000.0
2005-10-14 19:17:00,201.516,201.532,201.475,201.521,99200001.0
2005-10-14 19:18:00,201.517,201.546,201.505,201.527,149100001.0
2005-10-14 19:19:00,201.535,201.6,201.535,201.596,155900001.0
2005-10-14 19:20:00,201.598,201.607,201.572,201.584,217900000.0
2005-10-14 19:21:00,201.575,201.576,201.544,201.555,157400000.0
2005-10-14 19:22:00,201.548,201.572,201.539,201.547,121800000.0
2005-10-14 19:23:00,201.558,201.596,201.54,201.562,524899999.0
2005-10-14 19:24:00,201.577,201.639,201.577,201.593,138600001.0
2005-10-14 19:25:00,201.591,201.624,201.561,201.6,196100000.0
2005-10-14 19:26:00,201.603,201.63,201.588,201.588,391299998.0
2005-10-14 19:27:00,201.572,201.598,201.572,201.597,292900001.0
2005-10-14 19:28:00,201.598,201.601,201.574,201.574,218800000.0
2005-10-14 19:29:00,201.608,201.619,201.583,201.591,65800000.0
2005-10-14 19:30:00,201.583,201.623,201.577,201.615,278400001.0
2005-10-14 19:31:00,201.611,201.64,201.606,201.637,140700000.0
2005-10-14 19:32:00,201.635,201.65,201.62,201.635,370199999.0
2005-10-14 19:33:00,201.644,201.675,201.618,201.637,166000000.0
2005-10-14 19:34:00,201.632,201.644,201.599,201.603,221100000.0
2005-10-14 19:35:00,201.595,201.629,201.595,201.617,241999999.0
2005-10-14 19:36:00,201.639,201.703,201.614,201.658,163500000.0
2005-10-14 19:37:00,201.673,201.702,201.673,201.7,101700000.0
2005-10-14 19:38:00,201.696,201.696,201.663,201.681,222499998.0
2005-10-14 19:39:00,201.659,201.661,201.601,201.601,170499998.0
2005-10-14 19:40:00,201.605,201.639,201.587,201.617,237299999.0
2005-10-14 19:41:00,201.637,201.667,201.608,201.623,301500000.0
2005-10-14 19:42:00,201.623,201.654,201.6,201.622,145600000.0
2005-10-14 19:43:00,201.608,201.62,201.581,201.581,53199999.0
2005-10-14 19:44:00,201.587,201.657,201.587,201.647,200500000.0
2005-10-14 19:45:00,201.653,201.669,201.609,201.64,126500000.0
2005-10-14 19:46:00,201.64,201.64,201.61,201.63,159799999.0
2005-10-14 19:47:00,201.655,201.685,201.64,201.64,35000000.0
2005-10-14 19:48:00,201.627,201.656,201.583,201.605,285499998.0
2005-10-14 19:49:00,201.597,201.622,201.593,201.593,142000000.0
2005-10-14 19:50:00,201.595,201.636,201.595,201.605,167100000.0
2005-10-14 19:51:00,201.588,201.636,201.588,201.615,156299999.0
2005-10-14 19:52:00,201.621,201.624,201.605,201.605,120100001.0
2005-10-14 19:53:00,201.612,201.624,201.573,201.599,209199999.0
2005-10-14 19:54:00,201.603,201.625,201.591,201.6,200000000.0
2005-10-14 19:55:00,201.602,201.602,201.542,201.548,53900000.0
2005-10-14 19:56:00,201.544,201.553,201.52,201.553,150300000.0
2005-10-14 19:57:00,201.543,201.668,201.543,201.612,164900000.0
2005-10-14 19:58:00,201.65,201.654,201.616,201.616,367100001.0
2005-10-14 19:59:00,201.617,201.621,201.568,201.586,182700000.0
2005-10-14 20:00:00,201.582,201.582,201.557,201.577,87800001.0
2005-10-14 20:01:00,201.564,201.584,201.532,201.578,89400000.0
2005-10-14 20:02:00,201.584,201.596,201.569,201.575,111600000.0
2005-10-14 20:03:00,201.572,201.591,201.533,201.55,145199999.0
2005-10-14 20:04:00,201.551,201.586,201.549,201.58,142600001.0
2005-10-14 20:05:00,201.579,201.595,201.534,201.543,148899999.0
2005-10-14 20:06:00,201.542,201.58,201.514,201.568,260300004.0
2005-10-14 20:07:00,201.559,201.57,201.542,201.565,156200001.0
2005-10-14 20:08:00,201.556,201.556,201.526,201.53,224400001.0
2005-10-14 20:09:00,201.537,201.537,201.511,201.512,143600000.0
2005-10-14 20:10:00,201.515,201.571,201.515,201.547,118900000.0
2005-10-14 20:11:00,201.536,201.559,201.499,201.538,328099998.0
2005-10-14 20:12:00,201.537,201.587,201.537,201.575,536299999.0
2005-10-14 20:13:00,201.582,201.582,201.538,201.55,164900001.0
2005-10-14 20:14:00,201.552,201.552,201.512,201.535,242399999.0
2005-10-14 20:15:00,201.555,201.576,201.514,201.542,376000003.0
2005-10-14 20:16:00,201.547,201.619,201.547,201.572,206299998.0
2005-10-14 20:17:00,201.587,201.593,201.555,201.588,72699999.0
2005-10-14 20:18:00,201.589,201.609,201.587,201.593,165700001.0
2005-10-14 20:19:00,201.598,201.607,201.572,201.572,218700001.0
2005-10-14 20:20:00,201.562,201.621,201.552,201.599,310999999.0
2005-10-14 20:21:00,201.593,201.617,201.57,201.595,135600001.0
2005-10-14 20:22:00,201.608,201.639,201.595,201.598,222500000.0
2005-10-14 20:23:00,201.608,201.673,201.602,201.602,142300000.0
2005-10-14 20:24:00,201.6,201.62,201.591,201.591,167700000.0
2005-10-14 20:25:00,201.584,201.602,201.57,201.57,272800000.0
2005-10-14 20:26:00,201.585,201.587,201.553,201.553,240800000.0
2005-10-14 20:27:00,201.545,201.559,201.516,201.52,212900000.0
2005-10-14 20:28:00,201.51,201.567,201.496,201.496,392600002.0
2005-10-14 20:29:00,201.5,201.533,201.494,201.519,595599999.0
2005-10-14 20:30:00,201.507,201.51,201.471,201.472,538499999.0
2005-10-14 20:31:00,201.48,201.504,201.476,201.499,493999997.0
2005-10-14 20:32:00,201.51,201.541,201.504,201.51,442099997.0
2005-10-14 20:33:00,201.5,201.527,201.473,201.492,173800002.0
2005-10-14 20:34:00,201.473,201.519,201.473,201.488,157300002.0
2005-10-14 20:35:00,201.483,201.519,201.483,201.498,148499998.0
2005-10-14 20:36:00,201.505,201.513,201.484,201.496,95200000.0
2005-10-14 20:37:00,201.486,201.497,201.466,201.497,117400001.0
2005-10-14 20:38:00,201.476,201.499,201.447,201.476,256800001.0
2005-10-14 20:39:00,201.479,201.493,201.469,201.475,268199999.0
2005-10-14 20:40:00,201.489,201.525,201.441,201.525,374000002.0
2005-10-14 20:41:00,201.537,201.558,201.489,201.558,198999999.0
2005-10-14 20:42:00,201.542,201.559,201.524,201.536,305299997.0
2005-10-14 20:43:00,201.549,201.585,201.543,201.546,253199998.0
2005-10-14 20:44:00,201.551,201.62,201.541,201.55,328700000.0
2005-10-14 20:45:00,201.582,201.634,201.556,201.634,296600002.0
2005-10-14 20:46:00,201.647,201.653,201.63,201.64,291000001.0
2005-10-14 20:47:00,201.649,201.699,201.649,201.676,250700000.0
2005-10-14 20:48:00,201.685,201.72,201.636,201.674,218400001.0
2005-10-14 20:49:00,201.703,201.716,201.697,201.7,215600003.0
2005-10-14 20:50:00,201.69,201.71,201.631,201.695,312700002.0
2005-10-14 20:51:00,201.675,201.709,201.657,201.658,151999999.0
2005-10-14 20:52:00,201.655,201.671,201.627,201.651,112200000.0
2005-10-14 20:53:00,201.634,201.637,201.606,201.611,239200000.0
2005-10-14 20:54:00,201.616,201.637,201.603,201.637,156600001.0
2005-10-14 20:55:00,201.64,201.66,201.592,201.649,308600002.0
2005-10-14 20:56:00,201.66,201.688,201.66,201.671,194100000.0
2005-10-14 20:57:00,201.654,201.696,201.652,201.652,319300000.0
2005-10-14 20:58:00,201.645,201.676,201.645,201.646,312300000.0
2005-10-14 20:59:00,201.653,201.698,201.653,201.685,555499999.0
2005-10-14 21:00:00,201.679,201.679,201.637,201.652,442099999.0
2005-10-14 21:01:00,201.661,201.676,201.625,201.647,411500002.0
2005-10-14 21:02:00,201.644,201.664,201.604,201.655,265000001.0
2005-10-14 21:03:00,201.657,201.728,201.657,201.694,242700000.0
2005-10-14 21:04:00,201.707,201.71,201.662,201.71,137899999.0
2005-10-14 21:05:00,201.718,201.724,201.684,201.691,109500000.0
2005-10-14 21:06:00,201.703,201.734,201.686,201.72,174500001.0
2005-10-14 21:07:00,201.721,201.739,201.666,201.71,229300000.0
2005-10-14 21:08:00,201.708,201.708,201.676,201.7,147200000.0
2005-10-14 21:09:00,201.711,201.725,201.704,201.722,67400000.0
2005-10-14 21:10:00,201.721,201.73,201.673,201.676,91599999.0
2005-10-14 21:11:00,201.665,201.699,201.664,201.699,64800000.0
2005-10-14 21:12:00,201.702,201.724,201.696,201.704,85000000.0
2005-10-14 21:13:00,201.725,201.725,201.681,201.695,150999999.0
2005-10-14 21:14:00,201.695,201.732,201.695,201.708,373899999.0
2005-10-14 21:15:00,201.704,201.732,201.665,201.732,324299998.0
2005-10-14 21:16:00,201.709,201.727,201.627,201.627,59300000.0
2005-10-14 21:17:00,201.617,201.67,201.609,201.668,255100000.0
2005-10-14 21:18:00,201.69,201.727,201.679,201.725,203399999.0
2005-10-14 21:19:00,201.729,201.732,201.709,201.717,244200000.0
2005-10-14 21:20:00,201.716,201.735,201.664,201.702,360000001.0
2005-10-14 21:21:00,201.717,201.767,201.717,201.759,198999999.0
2005-10-14 21:22:00,201.763,201.81,201.756,201.776,176000000.0
2005-10-14 21:23:00,201.764,201.764,201.72,201.724,117500001.0
2005-10-14 21:24:00,201.706,201.732,201.685,201.709,216000000.0
2005-10-14 21:25:00,201.711,201.714,201.682,201.706,333699999.0
2005-10-14 21:26:00,201.709,201.71,201.682,201.682,136100000.0
2005-10-14 21:27:00,201.691,201.691,201.678,201.683,178399999.0
2005-10-14 21:28:00,201.704,201.725,201.664,201.725,140000000.0
2005-10-14 21:29:00,201.745,201.768,201.735,201.763,114199999.0
2005-10-14 21:30:00,201.765,201.779,201.733,201.733,70400000.0
2005-10-14 21:31:00,201.707,201.722,201.693,201.713,39600000.0
2005-10-14 21:32:00,201.715,201.725,201.708,201.712,146899997.0
2005-10-14 21:33:00,201.721,201.733,201.704,201.725,134199999.0
2005-10-14 21:34:00,201.71,201.745,201.678,201.726,108900000.0
2005-10-14 21:35:00,201.728,201.738,201.701,201.701,58299998.0
2005-10-14 21:36:00,201.73,201.737,201.729,201.737,54400000.0
2005-10-14 21:37:00,201.727,201.727,201.655,201.655,84000000.0
2005-10-14 21:38:00,201.633,201.663,201.623,201.652,41700000.0
2005-10-14 21:39:00,201.677,201.684,201.633,201.679,38500000.0
2005-10-14 21:40:00,201.687,201.698,201.657,201.668,72000001.0
2005-10-14 21:41:00,201.655,201.663,201.647,201.655,68600000.0
2005-10-14 21:42:00,201.658,201.678,201.647,201.664,160699999.0
2005-10-14 21:43:00,201.665,201.679,201.652,201.655,34100000.0
2005-10-14 21:44:00,201.656,201.679,201.629,201.635,217600000.0
2005-10-14 21:45:00,201.662,201.662,201.643,201.643,113400000.0
2005-10-14 21:46:00,201.644,201.656,201.578,201.63,112400000.0
2005-10-14 21:47:00,201.633,201.651,201.59,201.62,58900000.0
2005-10-14 21:48:00,201.613,201.613,201.548,201.596,123400002.0
2005-10-14 21:49:00,201.583,201.638,201.559,201.638,92099999.0
2005-10-14 21:50:00,201.623,201.656,201.623,201.635,26800000.0
2005-10-14 21:51:00,201.647,201.672,201.621,201.668,81600000.0
2005-10-14 21:52:00,201.681,201.687,201.656,201.683,36500001.0
2005-10-14 21:53:00,201.63,201.749,201.63,201.749,21200000.0
2005-10-14 21:54:00,201.764,201.773,201.698,201.713,93899999.0
2005-10-14 21:55:00,201.757,201.757,201.727,201.745,51800000.0
2005-10-14 21:56:00,201.754,201.765,201.733,201.737,34500001.0
2005-10-14 21:57:00,201.742,201.742,201.679,201.714,60400000.0
2005-10-14 21:58:00,201.715,201.747,201.694,201.733,66600001.0
2005-10-14 21:59:00,201.74,201.76,201.699,201.74,181900001.0
2005-10-14 22:00:00,201.729,201.737,201.69,201.705,187500000.0
2005-10-14 22:01:00,201.75,201.753,201.682,201.731,141200000.0
2005-10-14 22:02:00,201.745,201.785,201.745,201.745,273600001.0
2005-10-14 22:03:00,201.737,201.751,201.712,201.738,87700000.0
2005-10-14 22:04:00,201.741,201.771,201.741,201.768,115700000.0
2005-10-14 22:05:00,201.769,201.783,201.76,201.767,97900001.0
2005-10-14 22:06:00,201.762,201.8,201.748,201.8,66000000.0
2005-10-14 22:07:00,201.809,201.846,201.809,201.813,79300000.0
2005-10-14 22:08:00,201.846,201.857,201.844,201.853,68500000.0
2005-10-14 22:09:00,201.846,201.895,201.846,201.895,30300000.0
2005-10-14 22:10:00,201.877,201.877,201.835,201.84,27100000.0
2005-10-14 22:11:00,201.845,201.845,201.813,201.815,78400000.0
2005-10-14 22:12:00,201.789,201.804,201.771,201.795,78700000.0
2005-10-14 22:13:00,201.794,201.812,201.754,201.812,29200000.0
2005-10-14 22:14:00,201.821,201.821,201.768,201.768,31300000.0
2005-10-14 22:15:00,201.754,201.798,201.675,201.675,180899999.0
2005-10-14 22:16:00,201.706,201.706,201.65,201.65,213200001.0
2005-10-14 22:17:00,201.682,201.682,201.646,201.668,68599999.0
2005-10-14 22:18:00,201.686,201.716,201.686,201.716,60700000.0
2005-10-14 22:19:00,201.685,201.692,201.654,201.658,88700000.0
2005-10-14 22:20:00,201.616,201.662,201.616,201.655,102499998.0
2005-10-14 22:21:00,201.666,201.695,201.666,201.682,52500000.0
2005-10-14 22:22:00,201.709,201.711,201.668,201.683,34400000.0
2005-10-14 22:23:00,201.683,201.691,201.662,201.662,77100000.0
2005-10-14 22:24:00,201.698,201.708,201.683,201.705,53200000.0
2005-10-14 22:25:00,201.698,201.744,201.698,201.736,99800001.0
2005-10-14 22:26:00,201.742,201.765,201.742,201.764,72600000.0
2005-10-14 22:27:00,201.768,201.794,201.764,201.788,180200002.0
2005-10-14 22:28:00,201.821,201.835,201.799,201.799,71700000.0
2005-10-14 22:29:00,201.793,201.808,201.776,201.776,197800001.0
2005-10-14 22:30:00,201.755,201.779,201.737,201.742,66499999.0
2005-10-14 22:31:00,201.777,201.783,201.767,201.767,64000000.0
2005-10-14 22:32:00,201.766,201.794,201.763,201.763,98900000.0
2005-10-14 22:33:00,201.772,201.787,201.768,201.778,209800000.0
2005-10-14 22:34:00,201.776,201.79,201.718,201.772,272300000.0
2005-10-14 22:35:00,201.782,201.783,201.761,201.761,54700000.0
2005-10-14 22:36:00,201.759,201.784,201.742,201.742,124500001.0
2005-10-14 22:37:00,201.766,201.768,201.75,201.751,88000000.0
2005-10-14 22:38:00,201.752,201.752,201.724,201.73,37400000.0
2005-10-14 22:39:00,201.719,201.764,201.719,201.764,44699999.0
2005-10-14 22:40:00,201.781,201.794,201.758,201.761,66600000.0
2005-10-14 22:41:00,201.714,201.782,201.714,201.78,35700000.0
2005-10-14 22:42:00,201.819,201.819,201.748,201.767,29100000.0
2005-10-14 22:43:00,201.741,201.822,201.74,201.797,86200000.0
2005-10-14 22:44:00,201.805,201.837,201.783,201.783,102900000.0
2005-10-14 22:45:00,201.782,201.782,201.722,201.752,95900001.0
2005-10-14 22:46:00,201.753,201.753,201.715,201.734,65700000.0
2005-10-14 22:47:00,201.727,201.732,201.711,201.728,69500000.0
2005-10-14 22:48:00,201.751,201.813,201.751,201.813,98900000.0
2005-10-14 22:49:00,201.81,201.81,201.763,201.763,49700000.0
2005-10-14 22:50:00,201.752,201.752,201.738,201.746,38700000.0
2005-10-14 22:51:00,201.747,201.749,201.731,201.735,88600000.0
2005-10-14 22:52:00,201.723,201.765,201.695,201.765,59500000.0
2005-10-14 22:53:00,201.775,201.78,201.76,201.768,98100000.0
2005-10-14 22:54:00,201.752,201.752,201.717,201.717,46800000.0
2005-10-14 22:55:00,201.719,201.732,201.703,201.732,60400000.0
2005-10-14 22:56:00,201.729,201.749,201.716,201.725,96200000.0
2005-10-14 22:57:00,201.725,201.735,201.722,201.725,108400000.0
2005-10-14 22:58:00,201.738,201.753,201.699,201.699,35500000.0
2005-10-14 22:59:00,201.705,201.768,201.705,201.755,84600000.0
2005-10-16 23:00:00,201.698,201.856,201.698,201.831,53200000.0
2005-10-16 23:01:00,201.853,201.863,201.775,201.812,30700000.0
2005-10-16 23:02:00,201.802,201.845,201.79,201.844,40000000.0
2005-10-16 23:03:00,201.843,201.849,201.802,201.828,33600000.0
2005-10-16 23:04:00,201.836,201.836,201.805,201.83,35600000.0
2005-10-16 23:05:00,201.82,201.823,201.769,201.769,54000000.0
2005-10-16 23:06:00,201.829,201.846,201.799,201.846,47200000.0
2005-10-16 23:07:00,201.832,201.832,201.777,201.785,21900000.0
2005-10-16 23:08:00,201.781,201.83,201.759,201.83,53000000.0
2005-10-16 23:09:00,201.802,201.826,201.737,201.826,79100001.0
2005-10-16 23:10:00,201.837,201.844,201.802,201.838,58600000.0
2005-10-16 23:11:00,201.839,201.84,201.754,201.805,54800000.0
2005-10-16 23:12:00,201.79,201.817,201.736,201.743,87799999.0
2005-10-16 23:13:00,201.759,201.798,201.735,201.786,43600000.0
2005-10-16 23:14:00,201.805,201.863,201.773,201.773,47500000.0
2005-10-16 23:15:00,201.827,201.851,201.734,201.747,40099999.0
2005-10-16 23:16:00,201.766,201.787,201.749,201.786,39900000.0
2005-10-16 23:17:00,201.773,201.826,201.766,201.796,38200000.0
2005-10-16 23:18:00,201.793,201.818,201.756,201.76,42599999.0
2005-10-16 23:19:00,201.756,201.82,201.754,201.808,81700000.0
2005-10-16 23:20:00,201.773,201.793,201.736,201.755,50000000.0
2005-10-16 23:21:00,201.795,201.799,201.723,201.77,41400000.0
2005-10-16 23:22:00,201.79,201.822,201.768,201.812,57800000.0
2005-10-16 23:23:00,201.804,201.811,201.761,201.772,41600000.0
2005-10-16 23:24:00,201.757,201.817,201.717,201.8,55000000.0
2005-10-16 23:25:00,201.785,201.801,201.736,201.736,49100000.0
2005-10-16 23:26:00,201.795,201.795,201.702,201.715,62300000.0
2005-10-16 23:27:00,201.784,201.794,201.705,201.726,37700000.0
2005-10-16 23:28:00,201.721,201.755,201.718,201.743,55800000.0
2005-10-16 23:29:00,201.754,201.757,201.699,201.72,57500000.0
2005-10-16 23:30:00,201.764,201.764,201.72,201.73,43000000.0
2005-10-16 23:31:00,201.738,201.784,201.72,201.752,40700000.0
2005-10-16 23:32:00,201.76,201.769,201.715,201.728,40600000.0
2005-10-16 23:33:00,201.668,201.765,201.657,201.711,71099999.0
2005-10-16 23:34:00,201.732,201.756,201.693,201.755,19600000.0
2005-10-16 23:35:00,201.752,201.752,201.665,201.718,49000000.0
2005-10-16 23:36:00,201.73,201.796,201.707,201.755,37900000.0
2005-10-16 23:37:00,201.725,201.765,201.7,201.742,45700000.0
2005-10-16 23:38:00,201.76,201.761,201.711,201.743,64200000.0
2005-10-16 23:39:00,201.745,201.76,201.693,201.717,47300000.0
2005-10-16 23:40:00,201.779,201.779,201.696,201.718,75600000.0
2005-10-16 23:41:00,201.718,201.779,201.702,201.768,28400000.0
2005-10-16 23:42:00,201.745,201.765,201.712,201.735,54699999.0
2005-10-16 23:43:00,201.715,201.765,201.703,201.735,37900000.0
2005-10-16 23:44:00,201.77,201.791,201.73,201.763,47600000.0
2005-10-16 23:45:00,201.755,201.766,201.724,201.732,57399999.0
2005-10-16 23:46:00,201.743,201.77,201.707,201.719,55000000.0
2005-10-16 23:47:00,201.759,201.785,201.707,201.714,25400000.0
2005-10-16 23:48:00,201.742,201.783,201.723,201.762,41900000.0
2005-10-16 23:49:00,201.765,201.797,201.727,201.778,76900000.0
2005-10-16 23:50:00,201.78,201.821,201.704,201.821,65000000.0
2005-10-16 23:51:00,201.831,201.854,201.728,201.767,48800000.0
2005-10-16 23:52:00,201.793,201.835,201.766,201.811,63700000.0
2005-10-16 23:53:00,201.833,201.84,201.772,201.775,61300000.0
2005-10-16 23:54:00,201.845,201.849,201.773,201.793,23800000.0
2005-10-16 23:55:00,201.832,201.843,201.764,201.829,76099998.0
2005-10-16 23:56:00,201.84,201.867,201.796,201.865,69600000.0
2005-10-16 23:57:00,201.803,201.853,201.785,201.825,51800000.0
2005-10-16 23:58:00,201.805,201.819,201.773,201.778,79700001.0
2005-10-16 23:59:00,201.785,201.836,201.748,201.759,85300000.0
2005-10-17 00:00:00,201.775,201.84,201.733,201.797,36000000.0
2005-10-17 00:01:00,201.753,201.851,201.737,201.851,56299999.0
2005-10-17 00:02:00,201.84,201.856,201.731,201.744,30600000.0
2005-10-17 00:03:00,201.738,201.825,201.728,201.772,50199999.0
2005-10-17 00:04:00,201.775,201.818,201.765,201.794,47900000.0
2005-10-17 00:05:00,201.793,201.831,201.758,201.78,43700001.0
2005-10-17 00:06:00,201.758,201.817,201.74,201.787,40800000.0
2005-10-17 00:07:00,201.785,201.815,201.73,201.758,48300000.0
2005-10-17 00:08:00,201.753,201.87,201.753,201.802,57800001.0
2005-10-17 00:09:00,201.824,201.836,201.795,201.796,83400000.0
2005-10-17 00:10:00,201.848,201.889,201.783,201.82,42900000.0
2005-10-17 00:11:00,201.81,201.917,201.81,201.869,63900001.0
2005-10-17 00:12:00,201.837,201.837,201.812,201.812,40200000.0
2005-10-17 00:13:00,201.795,201.87,201.795,201.87,53300000.0
2005-10-17 00:14:00,201.904,201.905,201.861,201.891,70500000.0
2005-10-17 00:15:00,201.902,201.93,201.809,201.809,37000000.0
2005-10-17 00:16:00,201.806,201.889,201.779,201.779,53800000.0
2005-10-17 00:17:00,201.818,201.882,201.816,201.882,49000001.0
2005-10-17 00:18:00,201.861,201.922,201.822,201.822,60700000.0
2005-10-17 00:19:00,201.825,201.864,201.757,201.765,29200000.0
2005-10-17 00:20:00,201.775,201.886,201.775,201.781,47900000.0
2005-10-17 00:21:00,201.76,201.76,201.696,201.724,55400000.0
2005-10-17 00:22:00,201.702,201.809,201.702,201.749,47800000.0
2005-10-17 00:23:00,201.777,201.829,201.726,201.727,52900000.0
2005-10-17 00:24:00,201.756,201.805,201.713,201.713,39300000.0
2005-10-17 00:25:00,201.78,201.836,201.74,201.74,40199999.0
2005-10-17 00:26:00,201.685,201.8,201.665,201.732,50300000.0
2005-10-17 00:27:00,201.668,201.761,201.666,201.72,71300000.0
2005-10-17 00:28:00,201.715,201.771,201.662,201.732,35500000.0
2005-10-17 00:29:00,201.722,201.767,201.674,201.674,62400000.0
2005-10-17 00:30:00,201.686,201.742,201.681,201.698,64800000.0
2005-10-17 00:31:00,201.718,201.745,201.612,201.612,62000001.0
2005-10-17 00:32:00,201.653,201.677,201.61,201.616,20300000.0
2005-10-17 00:33:00,201.648,201.688,201.594,201.594,28000000.0
2005-10-17 00:34:00,201.565,201.58,201.564,201.58,30300000.0
2005-10-17 00:35:00,201.56,201.672,201.56,201.655,44800001.0
2005-10-17 00:36:00,201.584,201.64,201.565,201.596,33200000.0
2005-10-17 00:37:00,201.582,201.593,201.58,201.583,31300000.0
2005-10-17 00:38:00,201.613,201.67,201.595,201.595,41500000.0
2005-10-17 00:39:00,201.644,201.655,201.587,201.589,62599999.0
2005-10-17 00:40:00,201.692,201.692,201.591,201.591,40900000.0
2005-10-17 00:41:00,201.586,201.613,201.582,201.613,28200000.0
2005-10-17 00:42:00,201.608,201.608,201.581,201.588,24900000.0
2005-10-17 00:43:00,201.59,201.697,201.588,201.617,75800000.0
2005-10-17 00:44:00,201.635,201.657,201.601,201.621,58300000.0
2005-10-17 00:45:00,201.709,201.709,201.592,201.596,52000000.0
2005-10-17 00:46:00,201.573,201.626,201.573,201.598,47299999.0
2005-10-17 00:47:00,201.608,201.625,201.547,201.547,57500000.0
2005-10-17 00:48:00,201.558,201.651,201.554,201.651,53000000.0
2005-10-17 00:49:00,201.527,201.539,201.509,201.509,45700000.0
2005-10-17 00:50:00,201.568,201.6,201.519,201.519,42500000.0
2005-10-17 00:51:00,201.519,201.554,201.519,201.542,66400000.0
2005-10-17 00:52:00,201.577,201.634,201.544,201.549,71799999.0
2005-10-17 00:53:00,201.572,201.629,201.548,201.573,19200000.0
2005-10-17 00:54:00,201.573,201.613,201.552,201.591,28400000.0
2005-10-17 00:55:00,201.558,201.601,201.534,201.589,14900000.0
2005-10-17 00:56:00,201.585,201.604,201.556,201.598,71500000.0
2005-10-17 00:57:00,201.565,201.613,201.543,201.608,39900000.0
2005-10-17 00:58:00,201.59,201.702,201.587,201.691,52499999.0
2005-10-17 00:59:00,201.623,201.654,201.599,201.601,30200000.0
2005-10-17 01:00:00,201.585,201.614,201.566,201.61,22000000.0
2005-10-17 01:01:00,201.593,201.614,201.568,201.588,27600000.0
2005-10-17 01:02:00,201.653,201.671,201.545,201.593,74099999.0
2005-10-17 01:03:00,201.612,201.647,201.575,201.575,50900001.0
2005-10-17 01:04:00,201.612,201.635,201.559,201.579,70100000.0
2005-10-17 01:05:00,201.645,201.696,201.518,201.55,76400000.0
2005-10-17 01:06:00,201.565,201.631,201.517,201.606,38600000.0
2005-10-17 01:07:00,201.63,201.662,201.586,201.592,49500001.0
2005-10-17 01:08:00,201.584,201.677,201.577,201.631,49100000.0
2005-10-17 01:09:00,201.635,201.666,201.59,201.615,34300000.0
2005-10-17 01:10:00,201.636,201.653,201.636,201.647,29900000.0
2005-10-17 01:11:00,201.633,201.657,201.599,201.648,48600000.0
2005-10-17 01:12:00,201.67,201.674,201.586,201.639,70999999.0
2005-10-17 01:13:00,201.657,201.676,201.588,201.588,25900000.0
2005-10-17 01:14:00,201.595,201.651,201.58,201.598,98500000.0
2005-10-17 01:15:00,201.652,201.749,201.652,201.749,4200000.0
2005-10-17 01:16:00,201.769,201.769,201.725,201.751,100500001.0
2005-10-17 01:17:00,201.765,201.774,201.689,201.703,30400000.0
2005-10-17 01:18:00,201.698,201.748,201.644,201.728,45400000.0
2005-10-17 01:19:00,201.719,201.731,201.684,201.684,67899998.0
2005-10-17 01:20:00,201.715,201.736,201.667,201.713,89600002.0
2005-10-17 01:21:00,201.725,201.77,201.721,201.728,36500000.0
2005-10-17 01:22:00,201.746,201.759,201.618,201.622,45700000.0
2005-10-17 01:23:00,201.693,201.742,201.675,201.737,37600000.0
2005-10-17 01:24:00,201.76,201.768,201.684,201.722,34000000.0
2005-10-17 01:25:00,201.687,201.687,201.629,201.629,35800000.0
2005-10-17 01:26:00,201.668,201.731,201.628,201.628,47300000.0
2005-10-17 01:27:00,201.75,201.756,201.575,201.575,56500000.0
2005-10-17 01:28:00,201.569,201.592,201.565,201.592,28300000.0
2005-10-17 01:29:00,201.655,201.717,201.587,201.587,64500000.0
2005-10-17 01:30:00,201.689,201.704,201.602,201.61,42700000.0
2005-10-17 01:31:00,201.589,201.687,201.572,201.606,37900000.0
2005-10-17 01:32:00,201.59,201.661,201.583,201.626,57399999.0
2005-10-17 01:33:00,201.593,201.635,201.593,201.635,50700000.0
2005-10-17 01:34:00,201.672,201.68,201.586,201.622,40600000.0
2005-10-17 01:35:00,201.562,201.635,201.562,201.617,41800001.0
2005-10-17 01:36:00,201.6,201.639,201.591,201.615,48900001.0
2005-10-17 01:37:00,201.633,201.647,201.598,201.619,42900001.0
2005-10-17 01:38:00,201.549,201.635,201.547,201.634,80699999.0
2005-10-17 01:39:00,201.625,201.632,201.576,201.628,24000000.0
2005-10-17 01:40:00,201.62,201.626,201.604,201.605,78200001.0
2005-10-17 01:41:00,201.587,201.655,201.582,201.622,37200000.0
2005-10-17 01:42:00,201.682,201.688,201.601,201.623,55000001.0
2005-10-17 01:43:00,201.651,201.664,201.594,201.664,56700000.0
2005-10-17 01:44:00,201.623,201.625,201.6,201.61,19200000.0
2005-10-17 01:45:00,201.608,201.653,201.608,201.636,41400000.0
2005-10-17 01:46:00,201.628,201.633,201.598,201.608,75700000.0
2005-10-17 01:47:00,201.596,201.596,201.573,201.584,48800000.0
2005-10-17 01:48:00,201.613,201.642,201.566,201.602,62700000.0
2005-10-17 01:49:00,201.592,201.592,201.559,201.564,48800000.0
2005-10-17 01:50:00,201.553,201.553,201.508,201.508,58700000.0
2005-10-17 01:51:00,201.487,201.522,201.487,201.516,29900000.0
2005-10-17 01:52:00,201.503,201.51,201.478,201.482,47100001.0
2005-10-17 01:53:00,201.476,201.508,201.476,201.505,76900000.0
2005-10-17 01:54:00,201.513,201.526,201.494,201.523,73600001.0
2005-10-17 01:55:00,201.555,201.573,201.481,201.545,72499999.0
2005-10-17 01:56:00,201.525,201.565,201.489,201.492,34300000.0
2005-10-17 01:57:00,201.483,201.499,201.468,201.492,76800001.0
2005-10-17 01:58:00,201.481,201.525,201.457,201.482,54800000.0
2005-10-17 01:59:00,201.474,201.501,201.462,201.462,88099999.0
2005-10-17 02:00:00,201.43,201.43,201.357,201.357,29000000.0
2005-10-17 02:01:00,201.338,201.385,201.329,201.381,61800000.0
2005-10-17 02:02:00,201.402,201.438,201.391,201.425,41500000.0
2005-10-17 02:03:00,201.43,201.43,201.414,201.43,55500000.0
2005-10-17 02:04:00,201.449,201.455,201.428,201.445,32400000.0
2005-10-17 02:05:00,201.475,201.497,201.475,201.484,63000000.0
2005-10-17 02:06:00,201.486,201.502,201.486,201.492,56800000.0
2005-10-17 02:07:00,201.521,201.535,201.51,201.518,19900000.0
2005-10-17 02:08:00,201.521,201.527,201.469,201.469,67300000.0
2005-10-17 02:09:00,201.471,201.482,201.469,201.477,49600000.0
2005-10-17 02:10:00,201.474,201.501,201.472,201.494,63300000.0
2005-10-17 02:11:00,201.508,201.552,201.507,201.552,50200000.0
2005-10-17 02:12:00,201.549,201.626,201.539,201.626,69999999.0
2005-10-17 02:13:00,201.634,201.634,201.604,201.604,28600000.0
2005-10-17 02:14:00,201.621,201.621,201.553,201.58,36000000.0
2005-10-17 02:15:00,201.607,201.609,201.592,201.605,68300000.0
2005-10-17 02:16:00,201.6,201.642,201.575,201.587,64100000.0
2005-10-17 02:17:00,201.604,201.604,201.565,201.587,57000000.0
2005-10-17 02:18:00,201.582,201.582,201.559,201.562,64000001.0
2005-10-17 02:19:00,201.548,201.557,201.513,201.513,61400000.0
2005-10-17 02:20:00,201.528,201.541,201.488,201.491,46800000.0
2005-10-17 02:21:00,201.504,201.51,201.496,201.51,60200000.0
2005-10-17 02:22:00,201.511,201.523,201.487,201.49,21900000.0
2005-10-17 02:23:00,201.509,201.571,201.497,201.56,34000000.0
2005-10-17 02:24:00,201.551,201.551,201.523,201.54,23900000.0
2005-10-17 02:25:00,201.575,201.657,201.575,201.657,51999999.0
2005-10-17 02:26:00,201.661,201.661,201.591,201.599,46900000.0
2005-10-17 02:27:00,201.616,201.649,201.594,201.632,51699999.0
2005-10-17 02:28:00,201.656,201.657,201.601,201.601,34499999.0
2005-10-17 02:29:00,201.588,201.655,201.588,201.612,54800000.0
2005-10-17 02:30:00,201.578,201.605,201.564,201.57,60700000.0
2005-10-17 02:31:00,201.6,201.637,201.572,201.572,79500001.0
2005-10-17 02:32:00,201.552,201.587,201.552,201.587,39900000.0
2005-10-17 02:33:00,201.601,201.618,201.596,201.612,48400000.0
2005-10-17 02:34:00,201.616,201.629,201.602,201.61,65800001.0
2005-10-17 02:35:00,201.611,201.646,201.606,201.646,40900000.0
2005-10-17 02:36:00,201.668,201.7,201.668,201.685,26100000.0
2005-10-17 02:37:00,201.656,201.656,201.571,201.581,25600000.0
2005-10-17 02:38:00,201.566,201.609,201.566,201.608,57600000.0
2005-10-17 02:39:00,201.622,201.641,201.601,201.637,106500000.0
2005-10-17 02:40:00,201.545,201.643,201.527,201.63,42100000.0
2005-10-17 02:41:00,201.648,201.648,201.582,201.602,39300000.0
2005-10-17 02:42:00,201.592,201.681,201.574,201.619,57600000.0
2005-10-17 02:43:00,201.616,201.67,201.614,201.67,29900000.0
2005-10-17 02:44:00,201.667,201.694,201.644,201.677,48000000.0
2005-10-17 02:45:00,201.656,201.687,201.635,201.642,32400000.0
2005-10-17 02:46:00,201.619,201.67,201.619,201.658,41600000.0
2005-10-17 02:47:00,201.652,201.685,201.644,201.685,48700000.0
2005-10-17 02:48:00,201.684,201.708,201.675,201.683,59700001.0
2005-10-17 02:49:00,201.691,201.728,201.691,201.718,38600000.0
2005-10-17 02:50:00,201.711,201.718,201.687,201.7,66700000.0
2005-10-17 02:51:00,201.724,201.75,201.692,201.75,47700000.0
2005-10-17 02:52:00,201.75,201.851,201.75,201.777,16300000.0
2005-10-17 02:53:00,201.753,201.799,201.753,201.772,51600000.0
2005-10-17 02:54:00,201.768,201.847,201.768,201.847,44700000.0
2005-10-17 02:55:00,201.85,201.864,201.751,201.752,47800000.0
2005-10-17 02:56:00,201.734,201.75,201.699,201.699,56000000.0
2005-10-17 02:57:00,201.688,201.719,201.683,201.717,77599999.0
2005-10-17 02:58:00,201.726,201.726,201.702,201.723,33000000.0
2005-10-17 02:59:00,201.726,201.783,201.726,201.783,49200000.0
2005-10-17 03:00:00,201.778,201.801,201.771,201.775,52900000.0
2005-10-17 03:01:00,201.796,201.814,201.781,201.808,59900000.0
2005-10-17 03:02:00,201.805,201.812,201.736,201.777,31300000.0
2005-10-17 03:03:00,201.807,201.807,201.749,201.776,40000000.0
2005-10-17 03:04:00,201.764,201.852,201.764,201.802,87200000.0
2005-10-17 03:05:00,201.802,201.819,201.748,201.753,42400000.0
2005-10-17 03:06:00,201.761,201.8,201.755,201.782,67800001.0
2005-10-17 03:07:00,201.755,201.83,201.754,201.772,41300000.0
2005-10-17 03:08:00,201.797,201.83,201.797,201.82,37600000.0
2005-10-17 03:09:00,201.815,201.838,201.808,201.832,51100000.0
2005-10-17 03:10:00,201.813,201.829,201.807,201.807,67199999.0
2005-10-17 03:11:00,201.796,201.844,201.774,201.837,63600001.0
2005-10-17 03:12:00,201.847,201.855,201.819,201.822,52100000.0
2005-10-17 03:13:00,201.797,201.797,201.708,201.708,39900000.0
2005-10-17 03:14:00,201.724,201.756,201.723,201.756,91499999.0
2005-10-17 03:15:00,201.763,201.779,201.717,201.728,34300000.0
2005-10-17 03:16:00,201.717,201.717,201.691,201.71,28300000.0
2005-10-17 03:17:00,201.707,201.709,201.688,201.703,40500000.0
2005-10-17 03:18:00,201.746,201.762,201.712,201.762,61399999.0
2005-10-17 03:19:00,201.728,201.742,201.702,201.706,67000000.0
2005-10-17 03:20:00,201.666,201.666,201.602,201.605,57700000.0
2005-10-17 03:21:00,201.61,201.656,201.603,201.652,63600000.0
2005-10-17 03:22:00,201.662,201.685,201.611,201.611,85500001.0
2005-10-17 03:23:00,201.643,201.66,201.594,201.61,42400000.0
2005-10-17 03:24:00,201.6,201.782,201.6,201.657,69300000.0
2005-10-17 03:25:00,201.628,201.64,201.605,201.605,56900000.0
2005-10-17 03:26:00,201.601,201.624,201.601,201.617,42400000.0
2005-10-17 03:27:00,201.609,201.622,201.603,201.61,66400001.0
2005-10-17 03:28:00,201.603,201.603,201.562,201.58,31100000.0
2005-10-17 03:29:00,201.573,201.583,201.566,201.578,51300000.0
2005-10-17 03:30:00,201.602,201.654,201.569,201.576,53000001.0
2005-10-17 03:31:00,201.584,201.592,201.571,201.589,50100000.0
2005-10-17 03:32:00,201.585,201.585,201.573,201.584,47400000.0
2005-10-17 03:33:00,201.565,201.589,201.536,201.558,50600000.0
2005-10-17 03:34:00,201.528,201.537,201.479,201.479,89399999.0
2005-10-17 03:35:00,201.465,201.49,201.459,201.459,24100000.0
2005-10-17 03:36:00,201.455,201.478,201.447,201.447,42900000.0
2005-10-17 03:37:00,201.458,201.498,201.452,201.471,59400000.0
2005-10-17 03:38:00,201.489,201.493,201.463,201.477,59100001.0
2005-10-17 03:39:00,201.45,201.52,201.45,201.52,18000000.0
2005-10-17 03:40:00,201.513,201.526,201.507,201.521,26300000.0
2005-10-17 03:41:00,201.516,201.525,201.499,201.525,47700000.0
2005-10-17 03:42:00,201.524,201.524,201.5,201.5,23400000.0
2005-10-17 03:43:00,201.51,201.537,201.51,201.522,41600000.0
2005-10-17 03:44:00,201.526,201.526,201.507,201.517,55799999.0
2005-10-17 03:45:00,201.503,201.564,201.491,201.536,35000000.0
2005-10-17 03:46:00,201.493,201.568,201.489,201.539,44700000.0
2005-10-17 03:47:00,201.556,201.578,201.526,201.57,72100000.0
2005-10-17 03:48:00,201.529,201.562,201.529,201.562,27100000.0
2005-10-17 03:49:00,201.592,201.603,201.526,201.539,46500001.0
2005-10-17 03:50:00,201.571,201.578,201.523,201.549,42200000.0
2005-10-17 03:51:00,201.582,201.589,201.558,201.558,55900000.0
2005-10-17 03:52:00,201.587,201.604,201.526,201.568,71600000.0
2005-10-17 03:53:00,201.568,201.57,201.555,201.57,23900000.0
2005-10-17 03:54:00,201.577,201.591,201.563,201.573,49100000.0
2005-10-17 03:55:00,201.561,201.58,201.543,201.58,60300000.0
2005-10-17 03:56:00,201.581,201.597,201.574,201.589,46999999.0
2005-10-17 03:57:00,201.587,201.601,201.572,201.589,34400000.0
2005-10-17 03:58:00,201.573,201.631,201.56,201.59,46100000.0
2005-10-17 03:59:00,201.612,201.641,201.576,201.61,90000000.0
2005-10-17 04:00:00,201.621,201.643,201.615,201.629,77400001.0
2005-10-17 04:01:00,201.606,201.627,201.592,201.609,33500000.0
2005-10-17 04:02:00,201.623,201.683,201.619,201.632,52800001.0
2005-10-17 04:03:00,201.647,201.647,201.636,201.636,10000000.0
2005-10-17 04:04:00,201.629,201.632,201.591,201.591,44000000.0
2005-10-17 04:05:00,201.584,201.594,201.554,201.594,48400000.0
2005-10-17 04:06:00,201.625,201.629,201.584,201.629,45600000.0
2005-10-17 04:07:00,201.638,201.638,201.611,201.611,33100000.0
2005-10-17 04:08:00,201.628,201.632,201.61,201.629,41400000.0
2005-10-17 04:09:00,201.637,201.663,201.63,201.65,39600000.0
2005-10-17 04:10:00,201.671,201.733,201.662,201.716,24300000.0
2005-10-17 04:11:00,201.704,201.704,201.673,201.688,63400000.0
2005-10-17 04:12:00,201.656,201.69,201.65,201.69,45900000.0
2005-10-17 04:13:00,201.707,201.725,201.651,201.651,32800000.0
2005-10-17 04:14:00,201.71,201.762,201.621,201.635,37900000.0
2005-10-17 04:15:00,201.682,201.705,201.649,201.705,30900000.0
2005-10-17 04:16:00,201.693,201.698,201.668,201.668,26500000.0
2005-10-17 04:17:00,201.648,201.693,201.636,201.677,66499999.0
2005-10-17 04:18:00,201.634,201.684,201.634,201.676,60900000.0
2005-10-17 04:19:00,201.659,201.664,201.639,201.664,29300000.0
2005-10-17 04:20:00,201.659,201.698,201.652,201.687,59100000.0
2005-10-17 04:21:00,201.689,201.71,201.615,201.673,48500000.0
2005-10-17 04:22:00,201.67,201.673,201.648,201.648,55100000.0
2005-10-17 04:23:00,201.645,201.704,201.637,201.644,51400000.0
2005-10-17 04:24:00,201.623,201.679,201.611,201.63,61700000.0
2005-10-17 04:25:00,201.63,201.705,201.63,201.641,39800000.0
2005-10-17 04:26:00,201.622,201.63,201.597,201.621,58700000.0
2005-10-17 04:27:00,201.622,201.675,201.609,201.635,59999999.0
2005-10-17 04:28:00,201.631,201.637,201.614,201.618,20200000.0
2005-10-17 04:29:00,201.603,201.633,201.596,201.599,38700000.0
2005-10-17 04:30:00,201.645,201.649,201.612,201.645,35500000.0
2005-10-17 04:31:00,201.661,201.67,201.607,201.626,42600000.0
2005-10-17 04:32:00,201.572,201.579,201.56,201.56,53099999.0
2005-10-17 04:33:00,201.547,201.557,201.54,201.545,56100001.0
2005-10-17 04:34:00,201.531,201.589,201.521,201.589,58300000.0
2005-10-17 04:35:00,201.602,201.62,201.579,201.579,34700000.0
2005-10-17 04:36:00,201.565,201.588,201.549,201.588,37200000.0
2005-10-17 04:37:00,201.57,201.57,201.508,201.508,51900001.0
2005-10-17 04:38:00,201.501,201.554,201.497,201.544,65000000.0
2005-10-17 04:39:00,201.541,201.56,201.519,201.56,39000000.0
2005-10-17 04:40:00,201.571,201.571,201.529,201.552,52999999.0
2005-10-17 04:41:00,201.551,201.577,201.531,201.558,52200000.0
2005-10-17 04:42:00,201.54,201.547,201.524,201.541,64899999.0
2005-10-17 04:43:00,201.533,201.601,201.515,201.579,63199998.0
2005-10-17 04:44:00,201.586,201.586,201.562,201.57,56000000.0
2005-10-17 04:45:00,201.565,201.594,201.565,201.575,48300000.0
2005-10-17 04:46:00,201.565,201.599,201.558,201.594,47600000.0
2005-10-17 04:47:00,201.609,201.623,201.549,201.589,34600000.0
2005-10-17 04:48:00,201.631,201.658,201.631,201.642,31600000.0
2005-10-17 04:49:00,201.61,201.64,201.582,201.619,61100000.0
2005-10-17 04:50:00,201.647,201.653,201.575,201.608,52900000.0
2005-10-17 04:51:00,201.632,201.643,201.564,201.618,62900000.0
2005-10-17 04:52:00,201.601,201.655,201.597,201.655,68600000.0
2005-10-17 04:53:00,201.646,201.663,201.619,201.661,83800000.0
2005-10-17 04:54:00,201.645,201.662,201.605,201.662,45100000.0
2005-10-17 04:55:00,201.651,201.683,201.651,201.675,31600000.0
2005-10-17 04:56:00,201.673,201.675,201.651,201.665,36100000.0
2005-10-17 04:57:00,201.681,201.708,201.679,201.679,68100001.0
2005-10-17 04:58:00,201.661,201.673,201.656,201.658,45300000.0
2005-10-17 04:59:00,201.66,201.66,201.622,201.622,20100000.0
2005-10-17 05:00:00,201.625,201.715,201.618,201.652,50800001.0
2005-10-17 05:01:00,201.66,201.682,201.64,201.652,59200001.0
2005-10-17 05:02:00,201.672,201.701,201.632,201.674,48600000.0
2005-10-17 05:03:00,201.668,201.7,201.645,201.655,59100000.0
2005-10-17 05:04:00,201.684,201.706,201.631,201.641,44600000.0
2005-10-17 05:05:00,201.702,201.703,201.663,201.663,37900000.0
2005-10-17 05:06:00,201.692,201.735,201.67,201.67,63499998.0
2005-10-17 05:07:00,201.663,201.663,201.647,201.647,5600000.0
2005-10-17 05:08:00,201.675,201.716,201.657,201.678,41400000.0
2005-10-17 05:09:00,201.682,201.692,201.658,201.674,29600000.0
2005-10-17 05:10:00,201.737,201.737,201.657,201.675,41900000.0
2005-10-17 05:11:00,201.672,201.712,201.657,201.662,89700000.0
2005-10-17 05:12:00,201.664,201.681,201.655,201.681,62500000.0
2005-10-17 05:13:00,201.719,201.721,201.639,201.681,42300000.0
2005-10-17 05:14:00,201.693,201.711,201.634,201.684,42700000.0
2005-10-17 05:15:00,201.682,201.706,201.673,201.688,57500000.0
2005-10-17 05:16:00,201.702,201.712,201.668,201.691,60599999.0
2005-10-17 05:17:00,201.707,201.738,201.698,201.699,30100000.0
2005-10-17 05:18:00,201.72,201.728,201.646,201.689,42700000.0
2005-10-17 05:19:00,201.618,201.753,201.618,201.712,50300000.0
2005-10-17 05:20:00,201.732,201.753,201.664,201.72,47300000.0
2005-10-17 05:21:00,201.715,201.739,201.688,201.735,37600000.0
2005-10-17 05:22:00,201.69,201.734,201.668,201.689,58000001.0
2005-10-17 05:23:00,201.747,201.756,201.687,201.731,47100000.0
2005-10-17 05:24:00,201.707,201.751,201.675,201.691,43200000.0
2005-10-17 05:25:00,201.688,201.728,201.681,201.704,73400000.0
2005-10-17 05:26:00,201.693,201.728,201.67,201.688,42699999.0
2005-10-17 05:27:00,201.671,201.759,201.651,201.742,90100002.0
2005-10-17 05:28:00,201.722,201.732,201.686,201.715,64700000.0
2005-10-17 05:29:00,201.726,201.755,201.666,201.675,61999999.0
2005-10-17 05:30:00,201.704,201.704,201.661,201.671,54999999.0
2005-10-17 05:31:00,201.692,201.711,201.635,201.635,38100000.0
2005-10-17 05:32:00,201.665,201.72,201.657,201.665,107300002.0
2005-10-17 05:33:00,201.643,201.739,201.632,201.724,27600000.0
2005-10-17 05:34:00,201.747,201.747,201.659,201.711,56700000.0
2005-10-17 05:35:00,201.742,201.742,201.63,201.695,74700000.0
2005-10-17 05:36:00,201.689,201.709,201.64,201.687,28300000.0
2005-10-17 05:37:00,201.675,201.736,201.635,201.722,80500000.0
2005-10-17 05:38:00,201.653,201.717,201.653,201.684,43799999.0
2005-10-17 05:39:00,201.684,201.705,201.629,201.629,50400000.0
2005-10-17 05:40:00,201.654,201.672,201.613,201.672,53699999.0
2005-10-17 05:41:00,201.634,201.634,201.604,201.63,44600000.0
2005-10-17 05:42:00,201.618,201.705,201.607,201.619,78900000.0
2005-10-17 05:43:00,201.638,201.693,201.615,201.637,58700000.0
2005-10-17 05:44:00,201.61,201.676,201.585,201.631,50400000.0
2005-10-17 05:45:00,201.617,201.666,201.617,201.63,55300000.0
2005-10-17 05:46:00,201.617,201.666,201.592,201.592,78200000.0
2005-10-17 05:47:00,201.64,201.671,201.578,201.582,44200000.0
2005-10-17 05:48:00,201.623,201.65,201.585,201.599,103500001.0
2005-10-17 05:49:00,201.565,201.643,201.564,201.629,40100000.0
2005-10-17 05:50:00,201.592,201.6,201.581,201.592,71299998.0
2005-10-17 05:51:00,201.591,201.641,201.586,201.591,25200000.0
2005-10-17 05:52:00,201.583,201.642,201.562,201.592,49600000.0
2005-10-17 05:53:00,201.581,201.648,201.577,201.637,58400001.0
2005-10-17 05:54:00,201.601,201.601,201.568,201.6,91000000.0
2005-10-17 05:55:00,201.598,201.636,201.589,201.617,39800000.0
2005-10-17 05:56:00,201.625,201.655,201.572,201.572,35700000.0
2005-10-17 05:57:00,201.6,201.621,201.569,201.591,37700000.0
2005-10-17 05:58:00,201.624,201.655,201.57,201.582,48000000.0
2005-10-17 05:59:00,201.578,201.629,201.566,201.601,85700000.0
2005-10-17 06:00:00,201.6,201.607,201.583,201.605,29300000.0
2005-10-17 06:01:00,201.625,201.625,201.601,201.623,47300000.0
2005-10-17 06:02:00,201.623,201.661,201.611,201.657,46599999.0
2005-10-17 06:03:00,201.626,201.69,201.62,201.687,25700000.0
2005-10-17 06:04:00,201.653,201.713,201.606,201.713,47599999.0
2005-10-17 06:05:00,201.71,201.711,201.693,201.711,62799999.0
2005-10-17 06:06:00,201.67,201.723,201.611,201.717,37400000.0
2005-10-17 06:07:00,201.737,201.752,201.641,201.663,32500000.0
2005-10-17 06:08:00,201.709,201.732,201.695,201.709,42800000.0
2005-10-17 06:09:00,201.699,201.741,201.655,201.741,35800000.0
2005-10-17 06:10:00,201.717,201.722,201.662,201.678,56600000.0
2005-10-17 06:11:00,201.727,201.743,201.649,201.679,50700000.0
2005-10-17 06:12:00,201.72,201.739,201.656,201.677,48600000.0
2005-10-17 06:13:00,201.655,201.685,201.65,201.685,69899999.0
2005-10-17 06:14:00,201.68,201.68,201.652,201.669,72000001.0
2005-10-17 06:15:00,201.668,201.756,201.667,201.728,60600001.0
2005-10-17 06:16:00,201.657,201.729,201.639,201.7,63800001.0
2005-10-17 06:17:00,201.69,201.714,201.661,201.693,53600000.0
2005-10-17 06:18:00,201.686,201.703,201.675,201.675,22000000.0
2005-10-17 06:19:00,201.677,201.677,201.647,201.657,51000000.0
2005-10-17 06:20:00,201.684,201.703,201.656,201.703,56900000.0
2005-10-17 06:21:00,201.647,201.704,201.629,201.701,83400001.0
2005-10-17 06:22:00,201.641,201.674,201.641,201.663,39900000.0
2005-10-17 06:23:00,201.699,201.719,201.699,201.703,33400000.0
2005-10-17 06:24:00,201.666,201.716,201.643,201.689,58200000.0
2005-10-17 06:25:00,201.681,201.696,201.675,201.684,49900000.0
2005-10-17 06:26:00,201.665,201.669,201.645,201.66,71200000.0
2005-10-17 06:27:00,201.67,201.709,201.638,201.643,57900000.0
2005-10-17 06:28:00,201.649,201.7,201.647,201.647,76100000.0
2005-10-17 06:29:00,201.627,201.645,201.613,201.623,89999999.0
2005-10-17 06:30:00,201.618,201.686,201.618,201.659,35900000.0
2005-10-17 06:31:00,201.641,201.651,201.61,201.61,69000000.0
2005-10-17 06:32:00,201.613,201.695,201.613,201.62,55800000.0
2005-10-17 06:33:00,201.597,201.704,201.597,201.665,48300000.0
2005-10-17 06:34:00,201.633,201.655,201.626,201.652,33100000.0
2005-10-17 06:35:00,201.631,201.681,201.62,201.625,50300000.0
2005-10-17 06:36:00,201.627,201.639,201.622,201.636,48099999.0
2005-10-17 06:37:00,201.645,201.66,201.621,201.639,64900000.0
2005-10-17 06:38:00,201.661,201.708,201.661,201.694,39400001.0
2005-10-17 06:39:00,201.693,201.699,201.68,201.69,57500000.0
2005-10-17 06:40:00,201.697,201.722,201.697,201.722,71200000.0
2005-10-17 06:41:00,201.691,201.725,201.657,201.718,52400000.0
2005-10-17 06:42:00,201.688,201.688,201.661,201.661,73799999.0
2005-10-17 06:43:00,201.643,201.706,201.638,201.695,56200000.0
2005-10-17 06:44:00,201.679,201.707,201.656,201.658,44000000.0
2005-10-17 06:45:00,201.646,201.686,201.627,201.666,61600000.0
2005-10-17 06:46:00,201.628,201.729,201.624,201.672,38000000.0
2005-10-17 06:47:00,201.639,201.645,201.622,201.637,71200000.0
2005-10-17 06:48:00,201.667,201.688,201.646,201.667,36300000.0
2005-10-17 06:49:00,201.628,201.722,201.628,201.677,24200000.0
2005-10-17 06:50:00,201.685,201.731,201.674,201.705,59900001.0
2005-10-17 06:51:00,201.661,201.671,201.649,201.654,68000000.0
2005-10-17 06:52:00,201.64,201.682,201.635,201.682,34700000.0
2005-10-17 06:53:00,201.627,201.684,201.618,201.665,70600000.0
2005-10-17 06:54:00,201.661,201.694,201.638,201.661,55800000.0
2005-10-17 06:55:00,201.642,201.651,201.635,201.64,56000000.0
2005-10-17 06:56:00,201.635,201.697,201.612,201.645,46900000.0
2005-10-17 06:57:00,201.654,201.654,201.633,201.65,31900000.0
2005-10-17 06:58:00,201.661,201.671,201.604,201.636,21000000.0
2005-10-17 06:59:00,201.662,201.69,201.646,201.655,49300000.0
2005-10-17 07:00:00,201.646,201.678,201.625,201.663,36900000.0
2005-10-17 07:01:00,201.658,201.694,201.639,201.692,55900001.0
2005-10-17 07:02:00,201.625,201.68,201.616,201.66,42300000.0
2005-10-17 07:03:00,201.688,201.719,201.669,201.714,20300000.0
2005-10-17 07:04:00,201.695,201.703,201.65,201.661,33200000.0
2005-10-17 07:05:00,201.689,201.741,201.689,201.705,64300000.0
2005-10-17 07:06:00,201.693,201.698,201.672,201.672,72200000.0
2005-10-17 07:07:00,201.673,201.725,201.667,201.692,86099999.0
2005-10-17 07:08:00,201.718,201.722,201.663,201.663,62700001.0
2005-10-17 07:09:00,201.747,201.757,201.678,201.678,40000000.0
2005-10-17 07:10:00,201.705,201.732,201.665,201.67,54900000.0
2005-10-17 07:11:00,201.666,201.696,201.646,201.646,80200001.0
2005-10-17 07:12:00,201.62,201.659,201.617,201.659,42800000.0
2005-10-17 07:13:00,201.637,201.707,201.637,201.666,64500000.0
2005-10-17 07:14:00,201.644,201.644,201.611,201.625,44400000.0
2005-10-17 07:15:00,201.637,201.648,201.632,201.646,73300000.0
2005-10-17 07:16:00,201.65,201.717,201.64,201.682,62500000.0
2005-10-17 07:17:00,201.697,201.721,201.667,201.668,85400001.0
2005-10-17 07:18:00,201.674,201.682,201.658,201.658,43600000.0
2005-10-17 07:19:00,201.692,201.692,201.624,201.691,78599999.0
2005-10-17 07:20:00,201.665,201.71,201.649,201.666,31000000.0
2005-10-17 07:21:00,201.673,201.692,201.673,201.691,58600001.0
2005-10-17 07:22:00,201.675,201.707,201.639,201.694,60300000.0
2005-10-17 07:23:00,201.685,201.685,201.647,201.647,41100000.0
2005-10-17 07:24:00,201.647,201.647,201.614,201.636,31500000.0
2005-10-17 07:25:00,201.641,201.667,201.64,201.657,80200000.0
2005-10-17 07:26:00,201.656,201.702,201.637,201.661,38900000.0
2005-10-17 07:27:00,201.654,201.746,201.598,201.598,57500000.0
2005-10-17 07:28:00,201.673,201.727,201.673,201.727,60300000.0
2005-10-17 07:29:00,201.733,201.758,201.71,201.733,76600000.0
2005-10-17 07:30:00,201.732,201.747,201.714,201.725,18600000.0
2005-10-17 07:31:00,201.754,201.758,201.725,201.758,53500001.0
2005-10-17 07:32:00,201.769,201.775,201.745,201.76,26300000.0
2005-10-17 07:33:00,201.727,201.743,201.715,201.743,35700000.0
2005-10-17 07:34:00,201.757,201.78,201.757,201.76,34100000.0
2005-10-17 07:35:00,201.778,201.786,201.759,201.776,49500000.0
2005-10-17 07:36:00,201.79,201.79,201.735,201.754,54100000.0
2005-10-17 07:37:00,201.751,201.816,201.742,201.784,59700000.0
2005-10-17 07:38:00,201.755,201.831,201.755,201.801,22100000.0
2005-10-17 07:39:00,201.781,201.799,201.774,201.774,46100000.0
2005-10-17 07:40:00,201.79,201.81,201.743,201.79,39700000.0
2005-10-17 07:41:00,201.814,201.817,201.758,201.779,47700001.0
2005-10-17 07:42:00,201.832,201.832,201.779,201.817,49200000.0
2005-10-17 07:43:00,201.825,201.825,201.805,201.805,42100000.0
2005-10-17 07:44:00,201.794,201.813,201.777,201.808,48400000.0
2005-10-17 07:45:00,201.824,201.853,201.815,201.844,47600000.0
2005-10-17 07:46:00,201.88,201.887,201.802,201.817,38400000.0
2005-10-17 07:47:00,201.852,201.867,201.81,201.818,66000000.0
2005-10-17 07:48:00,201.802,201.818,201.793,201.818,44700000.0
2005-10-17 07:49:00,201.812,201.897,201.799,201.842,18500000.0
2005-10-17 07:50:00,201.788,201.878,201.761,201.806,55500000.0
2005-10-17 07:51:00,201.815,201.829,201.801,201.82,69100001.0
2005-10-17 07:52:00,201.81,201.849,201.789,201.822,87099998.0
2005-10-17 07:53:00,201.828,201.876,201.814,201.829,86200000.0
2005-10-17 07:54:00,201.819,201.832,201.806,201.817,50800000.0
2005-10-17 07:55:00,201.801,201.861,201.801,201.852,63400000.0
2005-10-17 07:56:00,201.87,201.888,201.768,201.841,60899999.0
2005-10-17 07:57:00,201.845,201.893,201.83,201.83,76299998.0
2005-10-17 07:58:00,201.841,201.886,201.837,201.875,63600000.0
2005-10-17 07:59:00,201.857,201.857,201.818,201.834,18300000.0
2005-10-17 08:00:00,201.83,201.861,201.827,201.86,25700000.0
2005-10-17 08:01:00,201.855,201.855,201.798,201.798,61200000.0
2005-10-17 08:02:00,201.777,201.777,201.721,201.735,58700000.0
2005-10-17 08:03:00,201.711,201.711,201.674,201.69,33400000.0
2005-10-17 08:04:00,201.67,201.678,201.655,201.666,75699999.0
2005-10-17 08:05:00,201.66,201.783,201.66,201.691,43000000.0
2005-10-17 08:06:00,201.683,201.724,201.666,201.724,51000000.0
2005-10-17 08:07:00,201.669,201.677,201.646,201.655,57200000.0
2005-10-17 08:08:00,201.705,201.758,201.634,201.634,27800000.0
2005-10-17 08:09:00,201.624,201.638,201.607,201.618,81999999.0
2005-10-17 08:10:00,201.607,201.626,201.6,201.615,59500001.0
2005-10-17 08:11:00,201.669,201.685,201.609,201.632,74300001.0
2005-10-17 08:12:00,201.665,201.697,201.603,201.628,73900001.0
2005-10-17 08:13:00,201.619,201.695,201.612,201.65,49500000.0
2005-10-17 08:14:00,201.648,201.651,201.632,201.649,42600000.0
2005-10-17 08:15:00,201.662,201.678,201.657,201.657,37000000.0
2005-10-17 08:16:00,201.669,201.669,201.65,201.667,75599999.0
2005-10-17 08:17:00,201.66,201.694,201.642,201.679,43500001.0
2005-10-17 08:18:00,201.72,201.728,201.638,201.676,36900000.0
2005-10-17 08:19:00,201.701,201.724,201.691,201.691,62500001.0
2005-10-17 08:20:00,201.68,201.68,201.657,201.657,14200000.0
2005-10-17 08:21:00,201.66,201.66,201.644,201.65,41100000.0
2005-10-17 08:22:00,201.648,201.649,201.629,201.646,19100000.0
2005-10-17 08:23:00,201.675,201.697,201.589,201.645,68900000.0
2005-10-17 08:24:00,201.657,201.679,201.657,201.679,40300000.0
2005-10-17 08:25:00,201.643,201.723,201.642,201.712,27700000.0
2005-10-17 08:26:00,201.709,201.721,201.593,201.611,82900000.0
2005-10-17 08:27:00,201.675,201.758,201.663,201.758,26200000.0
2005-10-17 08:28:00,201.754,201.754,201.727,201.743,99500000.0
2005-10-17 08:29:00,201.744,201.795,201.744,201.782,27300000.0
2005-10-17 08:30:00,201.78,201.792,201.77,201.79,53500000.0
2005-10-17 08:31:00,201.795,201.798,201.772,201.787,47800000.0
2005-10-17 08:32:00,201.813,201.843,201.804,201.807,35400000.0
2005-10-17 08:33:00,201.797,201.828,201.788,201.828,66600000.0
2005-10-17 08:34:00,201.84,201.84,201.806,201.839,59500000.0
2005-10-17 08:35:00,201.806,201.825,201.784,201.816,49000000.0
2005-10-17 08:36:00,201.815,201.847,201.792,201.815,37200000.0
2005-10-17 08:37:00,201.801,201.82,201.795,201.818,59100001.0
2005-10-17 08:38:00,201.832,201.848,201.822,201.836,72400000.0
2005-10-17 08:39:00,201.843,201.88,201.832,201.863,30700000.0
2005-10-17 08:40:00,201.842,201.885,201.81,201.884,58199999.0
2005-10-17 08:41:00,201.883,201.883,201.848,201.86,56900000.0
2005-10-17 08:42:00,201.883,201.883,201.852,201.868,51500000.0
2005-10-17 08:43:00,201.86,201.867,201.85,201.852,17400000.0
2005-10-17 08:44:00,201.876,201.877,201.862,201.87,82100000.0
2005-10-17 08:45:00,201.869,201.878,201.776,201.83,54800000.0
2005-10-17 08:46:00,201.871,201.901,201.832,201.846,21900000.0
2005-10-17 08:47:00,201.869,201.898,201.787,201.787,29900000.0
2005-10-17 08:48:00,201.788,201.788,201.78,201.788,9500000.0
2005-10-17 08:49:00,201.777,201.798,201.765,201.765,51100000.0
2005-10-17 08:50:00,201.753,201.872,201.753,201.816,54700000.0
2005-10-17 08:51:00,201.787,201.811,201.782,201.811,74499999.0
2005-10-17 08:52:00,201.81,201.829,201.765,201.801,64900001.0
2005-10-17 08:53:00,201.789,201.814,201.789,201.813,49800000.0
2005-10-17 08:54:00,201.815,201.855,201.815,201.855,36400000.0
2005-10-17 08:55:00,201.854,201.854,201.799,201.841,32400000.0
2005-10-17 08:56:00,201.823,201.837,201.815,201.815,38800000.0
2005-10-17 08:57:00,201.809,201.879,201.803,201.873,38300000.0
2005-10-17 08:58:00,201.86,201.885,201.854,201.862,45700000.0
2005-10-17 08:59:00,201.878,201.904,201.87,201.904,59000000.0
2005-10-17 09:00:00,201.899,201.911,201.877,201.877,20500000.0
2005-10-17 09:01:00,201.867,201.89,201.867,201.876,74600000.0
2005-10-17 09:02:00,201.889,201.901,201.871,201.881,58900001.0
2005-10-17 09:03:00,201.887,201.894,201.88,201.88,18400000.0
2005-10-17 09:04:00,201.875,201.887,201.873,201.881,34500000.0
2005-10-17 09:05:00,201.898,201.907,201.878,201.879,33700000.0
2005-10-17 09:06:00,201.877,201.895,201.848,201.895,25700000.0
2005-10-17 09:07:00,201.856,201.903,201.852,201.867,40600000.0
2005-10-17 09:08:00,201.874,201.918,201.874,201.91,52500000.0
2005-10-17 09:09:00,201.909,201.925,201.896,201.908,61900000.0
2005-10-17 09:10:00,201.929,201.929,201.869,201.869,39700000.0
2005-10-17 09:11:00,201.848,201.905,201.839,201.905,15200000.0
2005-10-17 09:12:00,201.855,201.909,201.842,201.879,44200000.0
2005-10-17 09:13:00,201.872,201.883,201.872,201.873,57499999.0
2005-10-17 09:14:00,201.868,201.913,201.851,201.866,39200001.0
2005-10-17 09:15:00,201.829,201.846,201.82,201.846,27200000.0
2005-10-17 09:16:00,201.833,201.833,201.794,201.81,22300000.0
2005-10-17 09:17:00,201.807,201.807,201.796,201.799,43100000.0
2005-10-17 09:18:00,201.801,201.803,201.77,201.777,33200000.0
2005-10-17 09:19:00,201.758,201.83,201.748,201.774,32100000.0
2005-10-17 09:20:00,201.747,201.759,201.726,201.759,73500000.0
2005-10-17 09:21:00,201.763,201.763,201.731,201.742,19900000.0
2005-10-17 09:22:00,201.75,201.825,201.746,201.757,23900000.0
2005-10-17 09:23:00,201.743,201.809,201.723,201.76,55800000.0
2005-10-17 09:24:00,201.738,201.778,201.734,201.778,36500000.0
2005-10-17 09:25:00,201.792,201.793,201.735,201.766,37700000.0
2005-10-17 09:26:00,201.797,201.805,201.785,201.79,63300000.0
2005-10-17 09:27:00,201.81,201.824,201.736,201.81,103299999.0
2005-10-17 09:28:00,201.852,201.863,201.833,201.863,47600000.0
2005-10-17 09:29:00,201.854,201.878,201.854,201.862,87300000.0
2005-10-17 09:30:00,201.837,201.851,201.827,201.827,51500000.0
2005-10-17 09:31:00,201.822,201.822,201.791,201.814,49200000.0
2005-10-17 09:32:00,201.829,201.839,201.797,201.797,41500000.0
2005-10-17 09:33:00,201.804,201.82,201.803,201.807,64699999.0
2005-10-17 09:34:00,201.824,201.844,201.823,201.831,85800002.0
2005-10-17 09:35:00,201.821,201.841,201.804,201.804,76000001.0
2005-10-17 09:36:00,201.809,201.809,201.758,201.762,42199999.0
2005-10-17 09:37:00,201.753,201.757,201.732,201.757,30100000.0
2005-10-17 09:38:00,201.787,201.849,201.726,201.739,26600000.0
2005-10-17 09:39:00,201.76,201.771,201.756,201.768,59100000.0
2005-10-17 09:40:00,201.736,201.816,201.699,201.793,67999998.0
2005-10-17 09:41:00,201.751,201.792,201.707,201.765,36900000.0
2005-10-17 09:42:00,201.769,201.799,201.741,201.757,33100000.0
2005-10-17 09:43:00,201.753,201.823,201.752,201.789,75100001.0
2005-10-17 09:44:00,201.777,201.79,201.729,201.765,62300000.0
2005-10-17 09:45:00,201.775,201.8,201.765,201.8,64399999.0
2005-10-17 09:46:00,201.751,201.805,201.729,201.8,45500000.0
2005-10-17 09:47:00,201.814,201.848,201.814,201.835,46699999.0
2005-10-17 09:48:00,201.808,201.821,201.778,201.804,56100000.0
2005-10-17 09:49:00,201.769,201.825,201.769,201.802,31900000.0
2005-10-17 09:50:00,201.804,201.804,201.774,201.797,73700000.0
2005-10-17 09:51:00,201.808,201.816,201.79,201.808,32400000.0
2005-10-17 09:52:00,201.815,201.849,201.791,201.791,68800000.0
2005-10-17 09:53:00,201.792,201.792,201.773,201.773,90799999.0
2005-10-17 09:54:00,201.76,201.771,201.732,201.732,49000000.0
2005-10-17 09:55:00,201.731,201.731,201.7,201.712,53400000.0
2005-10-17 09:56:00,201.71,201.731,201.71,201.724,71299999.0
2005-10-17 09:57:00,201.782,201.782,201.709,201.723,63100000.0
2005-10-17 09:58:00,201.755,201.799,201.697,201.699,29900000.0
2005-10-17 09:59:00,201.725,201.781,201.688,201.732,66400000.0
2005-10-17 10:00:00,201.717,201.73,201.706,201.727,29400000.0
2005-10-17 10:01:00,201.727,201.727,201.675,201.683,71700000.0
2005-10-17 10:02:00,201.695,201.7,201.669,201.68,26000000.0
2005-10-17 10:03:00,201.681,201.718,201.681,201.718,41699999.0
2005-10-17 10:04:00,201.71,201.729,201.704,201.713,18600000.0
2005-10-17 10:05:00,201.726,201.726,201.678,201.693,35900000.0
2005-10-17 10:06:00,201.746,201.761,201.689,201.691,38800000.0
2005-10-17 10:07:00,201.713,201.737,201.705,201.737,35400000.0
2005-10-17 10:08:00,201.745,201.759,201.694,201.733,23800000.0
2005-10-17 10:09:00,201.733,201.767,201.691,201.767,42900000.0
2005-10-17 10:10:00,201.782,201.799,201.764,201.799,49500000.0
2005-10-17 10:11:00,201.76,201.836,201.729,201.836,30200000.0
2005-10-17 10:12:00,201.857,201.858,201.838,201.838,34400000.0
2005-10-17 10:13:00,201.859,201.859,201.75,201.789,38600000.0
2005-10-17 10:14:00,201.82,201.845,201.82,201.84,24200000.0
2005-10-17 10:15:00,201.872,201.886,201.76,201.846,30100000.0
2005-10-17 10:16:00,201.872,201.924,201.825,201.924,35900000.0
2005-10-17 10:17:00,201.901,201.912,201.884,201.894,44500000.0
2005-10-17 10:18:00,201.894,201.922,201.894,201.905,50900000.0
2005-10-17 10:19:00,201.87,201.907,201.834,201.907,33100000.0
2005-10-17 10:20:00,201.922,201.924,201.897,201.923,53300000.0
2005-10-17 10:21:00,201.924,201.959,201.924,201.934,23400000.0
2005-10-17 10:22:00,201.943,201.949,201.916,201.926,17700000.0
2005-10-17 10:23:00,201.924,201.952,201.916,201.916,37500000.0
2005-10-17 10:24:00,201.896,201.896,201.878,201.892,37299999.0
2005-10-17 10:25:00,201.875,201.975,201.873,201.931,78400000.0
2005-10-17 10:26:00,201.9,201.915,201.876,201.91,35200000.0
2005-10-17 10:27:00,201.946,201.985,201.896,201.928,61099999.0
2005-10-17 10:28:00,201.925,201.937,201.906,201.937,45600000.0
2005-10-17 10:29:00,201.937,201.962,201.913,201.94,33600000.0
2005-10-17 10:30:00,201.946,201.98,201.942,201.966,56800000.0
2005-10-17 10:31:00,201.937,201.943,201.865,201.887,44100000.0
2005-10-17 10:32:00,201.92,202.003,201.884,201.884,34100000.0
2005-10-17 10:33:00,201.866,201.9,201.86,201.889,54700000.0
2005-10-17 10:34:00,201.901,201.956,201.889,201.931,95299999.0
2005-10-17 10:35:00,201.945,201.965,201.864,201.864,36000000.0
2005-10-17 10:36:00,201.924,201.946,201.924,201.946,84699999.0
2005-10-17 10:37:00,201.956,201.956,201.909,201.909,47000000.0
2005-10-17 10:38:00,201.908,201.916,201.894,201.894,54300000.0
2005-10-17 10:39:00,201.888,201.918,201.888,201.918,15900000.0
2005-10-17 10:40:00,201.91,201.986,201.899,201.932,44500000.0
2005-10-17 10:41:00,201.915,201.98,201.878,201.967,13600000.0
2005-10-17 10:42:00,201.936,201.936,201.907,201.924,59700000.0
2005-10-17 10:43:00,201.903,201.937,201.879,201.913,54100000.0
2005-10-17 10:44:00,201.935,201.958,201.886,201.93,36600000.0
2005-10-17 10:45:00,201.916,201.916,201.867,201.893,30300000.0
2005-10-17 10:46:00,201.873,201.898,201.873,201.875,57400000.0
2005-10-17 10:47:00,201.876,201.935,201.876,201.909,83100000.0
2005-10-17 10:48:00,201.921,201.926,201.921,201.922,20300000.0
2005-10-17 10:49:00,201.922,201.922,201.819,201.904,52900000.0
2005-10-17 10:50:00,201.914,201.917,201.848,201.85,44000000.0
2005-10-17 10:51:00,201.848,201.848,201.818,201.824,54499999.0
2005-10-17 10:52:00,201.816,201.822,201.765,201.765,67499999.0
2005-10-17 10:53:00,201.761,201.777,201.737,201.744,47100000.0
2005-10-17 10:54:00,201.713,201.713,201.689,201.704,30900000.0
2005-10-17 10:55:00,201.706,201.706,201.674,201.683,24200000.0
2005-10-17 10:56:00,201.673,201.681,201.658,201.668,60500001.0
2005-10-17 10:57:00,201.666,201.666,201.628,201.641,78000001.0
2005-10-17 10:58:00,201.648,201.662,201.633,201.659,54300000.0
2005-10-17 10:59:00,201.657,201.66,201.631,201.657,70999999.0
2005-10-17 11:00:00,201.682,201.7,201.681,201.681,15500000.0
2005-10-17 11:01:00,201.684,201.69,201.677,201.69,48400000.0
2005-10-17 11:02:00,201.719,201.801,201.719,201.801,32200000.0
2005-10-17 11:03:00,201.783,201.799,201.774,201.796,14000000.0
2005-10-17 11:04:00,201.794,201.794,201.757,201.76,41800000.0
2005-10-17 11:05:00,201.754,201.789,201.754,201.789,29100000.0
2005-10-17 11:06:00,201.792,201.792,201.759,201.78,34400000.0
2005-10-17 11:07:00,201.768,201.776,201.728,201.728,37500000.0
2005-10-17 11:08:00,201.732,201.732,201.669,201.671,61600000.0
2005-10-17 11:09:00,201.675,201.695,201.673,201.687,25300000.0
2005-10-17 11:10:00,201.676,201.708,201.651,201.708,47000000.0
2005-10-17 11:11:00,201.71,201.71,201.693,201.704,27600000.0
2005-10-17 11:12:00,201.706,201.706,201.613,201.643,27100000.0
2005-10-17 11:13:00,201.631,201.665,201.628,201.638,54400001.0
2005-10-17 11:14:00,201.645,201.649,201.632,201.644,42300000.0
2005-10-17 11:15:00,201.63,201.65,201.612,201.635,21600000.0
2005-10-17 11:16:00,201.653,201.66,201.636,201.648,69200001.0
2005-10-17 11:17:00,201.637,201.66,201.619,201.66,81700000.0
2005-10-17 11:18:00,201.65,201.665,201.65,201.662,40100000.0
2005-10-17 11:19:00,201.658,201.674,201.65,201.65,37500000.0
2005-10-17 11:20:00,201.643,201.665,201.638,201.66,57300000.0
2005-10-17 11:21:00,201.666,201.677,201.645,201.665,55700001.0
2005-10-17 11:22:00,201.641,201.671,201.619,201.66,51400000.0
2005-10-17 11:23:00,201.685,201.716,201.626,201.626,29900000.0
2005-10-17 11:24:00,201.635,201.654,201.629,201.629,8700000.0
2005-10-17 11:25:00,201.614,201.633,201.6,201.608,67700000.0
2005-10-17 11:26:00,201.604,201.635,201.604,201.621,47900000.0
2005-10-17 11:27:00,201.648,201.686,201.603,201.636,66600000.0
2005-10-17 11:28:00,201.635,201.647,201.606,201.618,68000000.0
2005-10-17 11:29:00,201.631,201.663,201.591,201.636,77400000.0
2005-10-17 11:30:00,201.606,201.667,201.582,201.599,45500000.0
2005-10-17 11:31:00,201.588,201.625,201.588,201.625,38600000.0
2005-10-17 11:32:00,201.631,201.637,201.601,201.609,54900000.0
2005-10-17 11:33:00,201.56,201.637,201.56,201.577,39000000.0
2005-10-17 11:34:00,201.566,201.592,201.566,201.569,67300000.0
2005-10-17 11:35:00,201.545,201.545,201.512,201.512,68200000.0
2005-10-17 11:36:00,201.495,201.508,201.469,201.508,96700000.0
2005-10-17 11:37:00,201.512,201.517,201.505,201.517,68000000.0
2005-10-17 11:38:00,201.499,201.509,201.465,201.49,50100000.0
2005-10-17 11:39:00,201.483,201.519,201.476,201.519,40500000.0
2005-10-17 11:40:00,201.524,201.569,201.521,201.569,49900000.0
2005-10-17 11:41:00,201.584,201.584,201.565,201.565,34399999.0
2005-10-17 11:42:00,201.552,201.558,201.528,201.528,62800001.0
2005-10-17 11:43:00,201.531,201.55,201.51,201.527,66899999.0
2005-10-17 11:44:00,201.58,201.621,201.58,201.614,62700000.0
2005-10-17 11:45:00,201.604,201.62,201.604,201.615,125500000.0
2005-10-17 11:46:00,201.618,201.623,201.615,201.619,37500000.0
2005-10-17 11:47:00,201.613,201.613,201.595,201.596,49000001.0
2005-10-17 11:48:00,201.606,201.631,201.595,201.602,56500000.0
2005-10-17 11:49:00,201.593,201.614,201.59,201.606,65200000.0
2005-10-17 11:50:00,201.579,201.58,201.533,201.533,22000000.0
2005-10-17 11:51:00,201.569,201.59,201.566,201.566,22000000.0
2005-10-17 11:52:00,201.58,201.59,201.524,201.524,24200000.0
2005-10-17 11:53:00,201.522,201.57,201.522,201.529,47300000.0
2005-10-17 11:54:00,201.587,201.708,201.587,201.628,32400000.0
2005-10-17 11:55:00,201.588,201.602,201.566,201.602,78400001.0
2005-10-17 11:56:00,201.608,201.608,201.55,201.551,63200000.0
2005-10-17 11:57:00,201.547,201.554,201.531,201.545,41300000.0
2005-10-17 11:58:00,201.548,201.588,201.548,201.581,36300000.0
2005-10-17 11:59:00,201.589,201.589,201.544,201.545,32700001.0
2005-10-17 12:00:00,201.569,201.596,201.566,201.568,51500000.0
2005-10-17 12:01:00,201.56,201.56,201.528,201.528,58000000.0
2005-10-17 12:02:00,201.535,201.543,201.506,201.53,36300000.0
2005-10-17 12:03:00,201.525,201.525,201.469,201.502,37000000.0
2005-10-17 12:04:00,201.506,201.538,201.495,201.538,54200000.0
2005-10-17 12:05:00,201.546,201.595,201.531,201.595,56700000.0
2005-10-17 12:06:00,201.57,201.624,201.506,201.61,37700000.0
2005-10-17 12:07:00,201.631,201.673,201.631,201.649,67300000.0
2005-10-17 12:08:00,201.636,201.646,201.617,201.622,62100000.0
2005-10-17 12:09:00,201.599,201.638,201.591,201.638,26100000.0
2005-10-17 12:10:00,201.657,201.657,201.606,201.612,42100000.0
2005-10-17 12:11:00,201.618,201.626,201.603,201.61,32100000.0
2005-10-17 12:12:00,201.59,201.595,201.554,201.565,47500000.0
2005-10-17 12:13:00,201.566,201.567,201.551,201.567,39100000.0
2005-10-17 12:14:00,201.558,201.584,201.555,201.579,44100000.0
2005-10-17 12:15:00,201.595,201.638,201.574,201.597,64500000.0
2005-10-17 12:16:00,201.605,201.609,201.584,201.588,94300000.0
2005-10-17 12:17:00,201.64,201.649,201.496,201.599,57100000.0
2005-10-17 12:18:00,201.587,201.634,201.564,201.605,98500001.0
2005-10-17 12:19:00,201.621,201.659,201.621,201.659,63800000.0
2005-10-17 12:20:00,201.66,201.664,201.581,201.634,57199999.0
2005-10-17 12:21:00,201.641,201.653,201.607,201.607,73699999.0
2005-10-17 12:22:00,201.611,201.611,201.577,201.585,56700000.0
2005-10-17 12:23:00,201.57,201.662,201.569,201.589,50100000.0
2005-10-17 12:24:00,201.57,201.592,201.57,201.58,55200001.0
2005-10-17 12:25:00,201.594,201.632,201.594,201.632,63000001.0
2005-10-17 12:26:00,201.629,201.651,201.617,201.651,43600001.0
2005-10-17 12:27:00,201.682,201.715,201.626,201.706,63899999.0
2005-10-17 12:28:00,201.723,201.764,201.702,201.746,39400000.0
2005-10-17 12:29:00,201.747,201.753,201.717,201.744,47300000.0
2005-10-17 12:30:00,201.765,201.79,201.754,201.778,35100000.0
2005-10-17 12:31:00,201.796,201.812,201.79,201.807,48300000.0
2005-10-17 12:32:00,201.815,201.852,201.815,201.841,33900000.0
2005-10-17 12:33:00,201.843,201.869,201.843,201.85,50800000.0
2005-10-17 12:34:00,201.838,201.838,201.801,201.801,27900000.0
2005-10-17 12:35:00,201.794,201.794,201.725,201.738,68400001.0
2005-10-17 12:36:00,201.729,201.748,201.722,201.729,72400000.0
2005-10-17 12:37:00,201.73,201.766,201.73,201.75,57300000.0
2005-10-17 12:38:00,201.747,201.747,201.706,201.706,80199999.0
2005-10-17 12:39:00,201.701,201.716,201.696,201.715,45100000.0
2005-10-17 12:40:00,201.72,201.727,201.703,201.703,47800000.0
2005-10-17 12:41:00,201.711,201.719,201.677,201.69,55500000.0
2005-10-17 12:42:00,201.71,201.729,201.71,201.727,49500000.0
2005-10-17 12:43:00,201.728,201.768,201.718,201.763,33600000.0
2005-10-17 12:44:00,201.768,201.788,201.768,201.779,90400001.0
2005-10-17 12:45:00,201.77,201.77,201.746,201.765,52600000.0
2005-10-17 12:46:00,201.755,201.755,201.725,201.725,33800000.0
2005-10-17 12:47:00,201.753,201.776,201.707,201.76,52000000.0
2005-10-17 12:48:00,201.746,201.792,201.746,201.788,30700000.0
2005-10-17 12:49:00,201.803,201.803,201.752,201.752,62000000.0
2005-10-17 12:50:00,201.767,201.778,201.765,201.776,41700000.0
2005-10-17 12:51:00,201.768,201.827,201.739,201.826,56199999.0
2005-10-17 12:52:00,201.778,201.778,201.762,201.762,24100000.0
2005-10-17 12:53:00,201.745,201.746,201.731,201.731,34300000.0
2005-10-17 12:54:00,201.743,201.808,201.712,201.796,48500000.0
2005-10-17 12:55:00,201.732,201.738,201.677,201.709,62600000.0
2005-10-17 12:56:00,201.695,201.696,201.682,201.682,35300001.0
2005-10-17 12:57:00,201.705,201.759,201.682,201.759,38500000.0
2005-10-17 12:58:00,201.667,201.667,201.628,201.656,69400000.0
2005-10-17 12:59:00,201.661,201.69,201.649,201.672,50700000.0
2005-10-17 13:00:00,201.669,201.688,201.651,201.663,36400000.0
2005-10-17 13:01:00,201.669,201.707,201.669,201.681,35200000.0
2005-10-17 13:02:00,201.697,201.727,201.697,201.715,79600000.0
2005-10-17 13:03:00,201.705,201.739,201.626,201.731,43700000.0
2005-10-17 13:04:00,201.745,201.761,201.726,201.734,38300000.0
2005-10-17 13:05:00,201.742,201.742,201.707,201.728,68800000.0
2005-10-17 13:06:00,201.742,201.765,201.694,201.721,59500000.0
2005-10-17 13:07:00,201.722,201.729,201.684,201.703,29900000.0
2005-10-17 13:08:00,201.705,201.732,201.705,201.732,85799999.0
2005-10-17 13:09:00,201.787,201.793,201.717,201.731,53200000.0
2005-10-17 13:10:00,201.743,201.769,201.736,201.759,54000000.0
2005-10-17 13:11:00,201.747,201.783,201.736,201.766,25900000.0
2005-10-17 13:12:00,201.766,201.781,201.766,201.777,49400000.0
2005-10-17 13:13:00,201.77,201.79,201.77,201.78,54000001.0
2005-10-17 13:14:00,201.786,201.8,201.767,201.773,51400000.0
2005-10-17 13:15:00,201.76,201.781,201.751,201.754,54200000.0
2005-10-17 13:16:00,201.762,201.762,201.72,201.746,77800000.0
2005-10-17 13:17:00,201.735,201.776,201.735,201.776,51200000.0
2005-10-17 13:18:00,201.757,201.757,201.684,201.693,101499999.0
2005-10-17 13:19:00,201.68,201.69,201.645,201.645,52800000.0
2005-10-17 13:20:00,201.656,201.661,201.591,201.591,59400000.0
2005-10-17 13:21:00,201.584,201.626,201.575,201.616,45800000.0
2005-10-17 13:22:00,201.598,201.61,201.583,201.591,73399999.0
2005-10-17 13:23:00,201.622,201.645,201.596,201.62,71000000.0
2005-10-17 13:24:00,201.62,201.629,201.593,201.628,71000002.0
2005-10-17 13:25:00,201.607,201.623,201.598,201.61,29700000.0
2005-10-17 13:26:00,201.602,201.633,201.571,201.607,97800001.0
2005-10-17 13:27:00,201.573,201.639,201.573,201.618,54400000.0
2005-10-17 13:28:00,201.621,201.655,201.613,201.618,32400000.0
2005-10-17 13:29:00,201.611,201.636,201.611,201.631,48600000.0
2005-10-17 13:30:00,201.629,201.665,201.623,201.665,39300001.0
2005-10-17 13:31:00,201.671,201.671,201.6,201.6,53500000.0
2005-10-17 13:32:00,201.596,201.66,201.596,201.66,74600000.0
2005-10-17 13:33:00,201.67,201.69,201.628,201.628,38500000.0
2005-10-17 13:34:00,201.632,201.652,201.63,201.642,77100001.0
2005-10-17 13:35:00,201.633,201.682,201.626,201.682,47000000.0
2005-10-17 13:36:00,201.648,201.66,201.638,201.66,49099999.0
2005-10-17 13:37:00,201.647,201.658,201.647,201.658,4800000.0
2005-10-17 13:38:00,201.657,201.657,201.621,201.643,35500000.0
2005-10-17 13:39:00,201.659,201.717,201.646,201.717,52300000.0
2005-10-17 13:40:00,201.667,201.689,201.665,201.675,60500000.0
2005-10-17 13:41:00,201.67,201.71,201.67,201.704,68500000.0
2005-10-17 13:42:00,201.697,201.697,201.653,201.663,47300000.0
2005-10-17 13:43:00,201.687,201.689,201.639,201.676,38900000.0
2005-10-17 13:44:00,201.674,201.71,201.658,201.673,70600001.0
2005-10-17 13:45:00,201.638,201.689,201.638,201.684,48300000.0
2005-10-17 13:46:00,201.668,201.668,201.605,201.653,63400001.0
2005-10-17 13:47:00,201.633,201.634,201.602,201.602,47600000.0
2005-10-17 13:48:00,201.609,201.622,201.537,201.537,59700000.0
2005-10-17 13:49:00,201.608,201.63,201.574,201.585,53000000.0
2005-10-17 13:50:00,201.599,201.602,201.576,201.597,50100001.0
2005-10-17 13:51:00,201.6,201.609,201.572,201.604,54500001.0
2005-10-17 13:52:00,201.588,201.603,201.58,201.58,14200000.0
2005-10-17 13:53:00,201.561,201.571,201.531,201.563,40400000.0
2005-10-17 13:54:00,201.538,201.557,201.529,201.532,34000000.0
2005-10-17 13:55:00,201.534,201.567,201.534,201.557,20300000.0
2005-10-17 13:56:00,201.542,201.555,201.542,201.555,18400000.0
2005-10-17 13:57:00,201.551,201.551,201.508,201.522,52900000.0
2005-10-17 13:58:00,201.513,201.522,201.483,201.522,50600000.0
2005-10-17 13:59:00,201.542,201.592,201.542,201.592,47000000.0
2005-10-17 14:00:00,201.56,201.622,201.56,201.62,22900000.0
2005-10-17 14:01:00,201.627,201.66,201.627,201.66,49600000.0
2005-10-17 14:02:00,201.667,201.702,201.667,201.696,25200000.0
2005-10-17 14:03:00,201.678,201.703,201.674,201.698,34200000.0
2005-10-17 14:04:00,201.675,201.707,201.665,201.707,64800000.0
2005-10-17 14:05:00,201.718,201.718,201.704,201.713,40200000.0
2005-10-17 14:06:00,201.674,201.724,201.671,201.671,64600000.0
2005-10-17 14:07:00,201.667,201.667,201.64,201.642,92499999.0
2005-10-17 14:08:00,201.643,201.699,201.643,201.695,67500001.0
2005-10-17 14:09:00,201.693,201.695,201.669,201.677,44700000.0
2005-10-17 14:10:00,201.67,201.676,201.634,201.634,25600000.0
2005-10-17 14:11:00,201.635,201.682,201.635,201.682,96300000.0
2005-10-17 14:12:00,201.684,201.69,201.642,201.642,35400000.0
2005-10-17 14:13:00,201.612,201.615,201.576,201.582,53199999.0
2005-10-17 14:14:00,201.571,201.571,201.537,201.539,44900000.0
2005-10-17 14:15:00,201.554,201.557,201.535,201.537,77300000.0
2005-10-17 14:16:00,201.544,201.544,201.519,201.53,42200000.0
2005-10-17 14:17:00,201.526,201.558,201.526,201.558,23600000.0
2005-10-17 14:18:00,201.544,201.544,201.522,201.533,22900000.0
2005-10-17 14:19:00,201.534,201.534,201.511,201.524,52000001.0
2005-10-17 14:20:00,201.527,201.545,201.527,201.544,45000000.0
2005-10-17 14:21:00,201.523,201.526,201.518,201.518,26600000.0
2005-10-17 14:22:00,201.514,201.544,201.514,201.536,54500000.0
2005-10-17 14:23:00,201.562,201.57,201.544,201.563,42200000.0
2005-10-17 14:24:00,201.566,201.612,201.558,201.564,34400000.0
2005-10-17 14:25:00,201.556,201.575,201.549,201.575,46900000.0
2005-10-17 14:26:00,201.547,201.547,201.51,201.513,51100000.0
2005-10-17 14:27:00,201.523,201.582,201.52,201.582,120399999.0
2005-10-17 14:28:00,201.557,201.557,201.51,201.522,43500000.0
2005-10-17 14:29:00,201.525,201.54,201.497,201.51,70000000.0
2005-10-17 14:30:00,201.5,201.518,201.456,201.475,53900000.0
2005-10-17 14:31:00,201.502,201.522,201.495,201.504,56600000.0
2005-10-17 14:32:00,201.505,201.508,201.487,201.507,62800000.0
2005-10-17 14:33:00,201.524,201.524,201.481,201.498,54600000.0
2005-10-17 14:34:00,201.496,201.511,201.478,201.511,38800000.0
2005-10-17 14:35:00,201.521,201.531,201.5,201.5,77699998.0
2005-10-17 14:36:00,201.49,201.499,201.476,201.483,46500000.0
2005-10-17 14:37:00,201.485,201.494,201.464,201.472,68700000.0
2005-10-17 14:38:00,201.511,201.546,201.51,201.546,76200000.0
2005-10-17 14:39:00,201.542,201.553,201.515,201.533,60200000.0
2005-10-17 14:40:00,201.543,201.555,201.53,201.555,43800000.0
2005-10-17 14:41:00,201.574,201.574,201.544,201.544,75399999.0
2005-10-17 14:42:00,201.546,201.546,201.529,201.545,52100000.0
2005-10-17 14:43:00,201.545,201.574,201.544,201.566,30400000.0
2005-10-17 14:44:00,201.581,201.613,201.581,201.613,109999998.0
2005-10-17 14:45:00,201.614,201.64,201.594,201.609,62200001.0
2005-10-17 14:46:00,201.619,201.635,201.607,201.617,59599999.0
2005-10-17 14:47:00,201.626,201.626,201.597,201.612,30300000.0
2005-10-17 14:48:00,201.604,201.613,201.57,201.57,24900000.0
2005-10-17 14:49:00,201.548,201.572,201.548,201.561,70400000.0
2005-10-17 14:50:00,201.55,201.552,201.535,201.547,65500000.0
2005-10-17 14:51:00,201.525,201.525,201.474,201.48,95700000.0
2005-10-17 14:52:00,201.531,201.531,201.491,201.511,58300000.0
2005-10-17 14:53:00,201.516,201.53,201.49,201.49,61300000.0
2005-10-17 14:54:00,201.469,201.488,201.462,201.477,54800000.0
2005-10-17 14:55:00,201.473,201.474,201.453,201.472,59900000.0
2005-10-17 14:56:00,201.494,201.529,201.494,201.52,71700001.0
2005-10-17 14:57:00,201.534,201.557,201.534,201.552,32000000.0
2005-10-17 14:58:00,201.573,201.593,201.573,201.583,74199998.0
2005-10-17 14:59:00,201.573,201.597,201.573,201.592,33900000.0
2005-10-17 15:00:00,201.613,201.64,201.613,201.64,21400000.0
2005-10-17 15:01:00,201.658,201.671,201.641,201.659,91900000.0
2005-10-17 15:02:00,201.656,201.687,201.656,201.687,44399999.0
2005-10-17 15:03:00,201.682,201.689,201.678,201.678,94800000.0
2005-10-17 15:04:00,201.675,201.68,201.672,201.68,28300000.0
2005-10-17 15:05:00,201.668,201.674,201.612,201.612,18100000.0
2005-10-17 15:06:00,201.627,201.669,201.627,201.653,53900001.0
2005-10-17 15:07:00,201.66,201.667,201.618,201.618,57300000.0
2005-10-17 15:08:00,201.618,201.624,201.594,201.594,24400000.0
2005-10-17 15:09:00,201.577,201.593,201.555,201.56,62200000.0
2005-10-17 15:10:00,201.599,201.607,201.567,201.575,41200000.0
2005-10-17 15:11:00,201.573,201.609,201.566,201.609,38900000.0
2005-10-17 15:12:00,201.61,201.615,201.606,201.606,59700000.0
2005-10-17 15:13:00,201.597,201.618,201.597,201.616,54600000.0
2005-10-17 15:14:00,201.613,201.621,201.604,201.616,59600000.0
2005-10-17 15:15:00,201.604,201.636,201.596,201.636,74300000.0
2005-10-17 15:16:00,201.633,201.666,201.619,201.662,54300000.0
2005-10-17 15:17:00,201.67,201.678,201.661,201.67,37100000.0
2005-10-17 15:18:00,201.681,201.711,201.675,201.679,41200000.0
2005-10-17 15:19:00,201.643,201.66,201.625,201.649,39400000.0
2005-10-17 15:20:00,201.636,201.666,201.635,201.666,77100001.0
2005-10-17 15:21:00,201.649,201.678,201.639,201.674,32000000.0
2005-10-17 15:22:00,201.677,201.723,201.677,201.72,48299999.0
2005-10-17 15:23:00,201.681,201.693,201.661,201.672,38199999.0
2005-10-17 15:24:00,201.672,201.672,201.654,201.666,80599999.0
2005-10-17 15:25:00,201.655,201.677,201.655,201.677,57500000.0
2005-10-17 15:26:00,201.687,201.706,201.664,201.681,35500000.0
2005-10-17 15:27:00,201.674,201.709,201.657,201.664,66200000.0
2005-10-17 15:28:00,201.685,201.706,201.685,201.7,59900000.0
2005-10-17 15:29:00,201.685,201.708,201.675,201.706,79300000.0
2005-10-17 15:30:00,201.683,201.696,201.651,201.671,90100001.0
2005-10-17 15:31:00,201.692,201.7,201.683,201.684,95300000.0
2005-10-17 15:32:00,201.682,201.682,201.63,201.63,21100000.0
2005-10-17 15:33:00,201.628,201.672,201.628,201.668,79400000.0
2005-10-17 15:34:00,201.664,201.676,201.64,201.67,59500000.0
2005-10-17 15:35:00,201.654,201.67,201.651,201.666,35400000.0
2005-10-17 15:36:00,201.681,201.681,201.648,201.648,78800001.0
2005-10-17 15:37:00,201.631,201.658,201.621,201.658,42800000.0
2005-10-17 15:38:00,201.677,201.677,201.628,201.66,41400001.0
2005-10-17 15:39:00,201.656,201.661,201.645,201.647,33400000.0
2005-10-17 15:40:00,201.639,201.65,201.635,201.645,29700000.0
2005-10-17 15:41:00,201.66,201.673,201.642,201.669,52000000.0
2005-10-17 15:42:00,201.68,201.698,201.654,201.654,55700000.0
2005-10-17 15:43:00,201.659,201.659,201.635,201.635,89899999.0
2005-10-17 15:44:00,201.638,201.654,201.627,201.633,57900001.0
2005-10-17 15:45:00,201.638,201.654,201.627,201.627,54500000.0
2005-10-17 15:46:00,201.66,201.678,201.621,201.627,37700000.0
2005-10-17 15:47:00,201.618,201.653,201.618,201.632,102600001.0
2005-10-17 15:48:00,201.63,201.63,201.585,201.585,53700001.0
2005-10-17 15:49:00,201.583,201.588,201.57,201.575,39100000.0
2005-10-17 15:50:00,201.549,201.571,201.534,201.547,20900000.0
2005-10-17 15:51:00,201.525,201.525,201.498,201.511,61900000.0
2005-10-17 15:52:00,201.475,201.484,201.437,201.437,68199999.0
2005-10-17 15:53:00,201.436,201.44,201.416,201.437,9600000.0
2005-10-17 15:54:00,201.445,201.445,201.427,201.44,57300000.0
2005-10-17 15:55:00,201.435,201.445,201.42,201.42,42200000.0
2005-10-17 15:56:00,201.415,201.425,201.403,201.425,29900000.0
2005-10-17 15:57:00,201.441,201.46,201.437,201.447,74100000.0
2005-10-17 15:58:00,201.463,201.482,201.463,201.482,25800000.0
2005-10-17 15:59:00,201.507,201.524,201.507,201.515,23800000.0
2005-10-17 16:00:00,201.53,201.53,201.482,201.498,58600000.0
2005-10-17 16:01:00,201.492,201.508,201.467,201.49,39700000.0
2005-10-17 16:02:00,201.487,201.508,201.472,201.489,70399999.0
2005-10-17 16:03:00,201.499,201.499,201.479,201.486,48300001.0
2005-10-17 16:04:00,201.484,201.507,201.466,201.507,44000000.0
2005-10-17 16:05:00,201.523,201.532,201.514,201.529,17500000.0
2005-10-17 16:06:00,201.518,201.518,201.496,201.504,44500001.0
2005-10-17 16:07:00,201.5,201.522,201.498,201.512,41900000.0
2005-10-17 16:08:00,201.511,201.54,201.509,201.54,73300000.0
2005-10-17 16:09:00,201.533,201.546,201.485,201.546,29700000.0
2005-10-17 16:10:00,201.532,201.546,201.524,201.546,25900000.0
2005-10-17 16:11:00,201.552,201.552,201.517,201.517,37099999.0
2005-10-17 16:12:00,201.523,201.526,201.481,201.481,39300000.0
2005-10-17 16:13:00,201.484,201.536,201.484,201.525,81300001.0
2005-10-17 16:14:00,201.521,201.526,201.47,201.47,33800000.0
2005-10-17 16:15:00,201.472,201.486,201.455,201.463,60399999.0
2005-10-17 16:16:00,201.439,201.442,201.428,201.428,32800000.0
2005-10-17 16:17:00,201.425,201.451,201.417,201.437,51200000.0
2005-10-17 16:18:00,201.436,201.453,201.385,201.385,47000000.0
2005-10-17 16:19:00,201.402,201.402,201.384,201.395,46000000.0
2005-10-17 16:20:00,201.393,201.414,201.377,201.377,29200000.0
2005-10-17 16:21:00,201.368,201.373,201.354,201.37,111300001.0
2005-10-17 16:22:00,201.363,201.363,201.264,201.281,66300000.0
2005-10-17 16:23:00,201.292,201.311,201.287,201.308,81900000.0
2005-10-17 16:24:00,201.302,201.302,201.271,201.277,38200000.0
2005-10-17 16:25:00,201.275,201.294,201.262,201.294,37999999.0
2005-10-17 16:26:00,201.298,201.329,201.298,201.329,71300000.0
2005-10-17 16:27:00,201.328,201.339,201.289,201.294,63300000.0
2005-10-17 16:28:00,201.265,201.329,201.265,201.323,54100000.0
2005-10-17 16:29:00,201.333,201.356,201.333,201.337,47300000.0
2005-10-17 16:30:00,201.327,201.333,201.316,201.332,59100000.0
2005-10-17 16:31:00,201.325,201.335,201.311,201.327,45500000.0
2005-10-17 16:32:00,201.337,201.34,201.332,201.338,51000001.0
2005-10-17 16:33:00,201.336,201.344,201.33,201.344,42300000.0
2005-10-17 16:34:00,201.349,201.361,201.338,201.346,36300000.0
2005-10-17 16:35:00,201.314,201.341,201.3,201.332,104500002.0
2005-10-17 16:36:00,201.351,201.356,201.329,201.34,47800000.0
2005-10-17 16:37:00,201.35,201.364,201.338,201.347,64000000.0
2005-10-17 16:38:00,201.324,201.337,201.301,201.307,61700000.0
2005-10-17 16:39:00,201.288,201.336,201.288,201.311,42200000.0
2005-10-17 16:40:00,201.322,201.366,201.322,201.34,24500000.0
2005-10-17 16:41:00,201.34,201.342,201.322,201.33,74699999.0
2005-10-17 16:42:00,201.352,201.366,201.336,201.345,27500000.0
2005-10-17 16:43:00,201.35,201.354,201.315,201.33,64000002.0
2005-10-17 16:44:00,201.32,201.32,201.252,201.255,59000000.0
2005-10-17 16:45:00,201.242,201.269,201.242,201.252,40000000.0
2005-10-17 16:46:00,201.244,201.274,201.244,201.271,39500000.0
2005-10-17 16:47:00,201.299,201.299,201.289,201.298,59499999.0
2005-10-17 16:48:00,201.293,201.33,201.293,201.312,63799999.0
2005-10-17 16:49:00,201.319,201.319,201.302,201.319,27900000.0
2005-10-17 16:50:00,201.301,201.301,201.278,201.281,27100000.0
2005-10-17 16:51:00,201.285,201.306,201.243,201.306,47000000.0
2005-10-17 16:52:00,201.269,201.274,201.251,201.259,48400000.0
2005-10-17 16:53:00,201.246,201.263,201.235,201.235,63200000.0
2005-10-17 16:54:00,201.23,201.255,201.23,201.239,36600000.0
2005-10-17 16:55:00,201.233,201.252,201.222,201.239,67300000.0
2005-10-17 16:56:00,201.243,201.265,201.235,201.242,41700000.0
2005-10-17 16:57:00,201.23,201.249,201.21,201.217,58100000.0
2005-10-17 16:58:00,201.213,201.213,201.165,201.168,58600000.0
2005-10-17 16:59:00,201.176,201.265,201.176,201.265,58400000.0
2005-10-17 17:00:00,201.261,201.261,201.233,201.259,31100000.0
2005-10-17 17:01:00,201.292,201.317,201.28,201.28,42700000.0
2005-10-17 17:02:00,201.268,201.364,201.266,201.364,41699999.0
2005-10-17 17:03:00,201.363,201.378,201.302,201.302,52200000.0
2005-10-17 17:04:00,201.313,201.324,201.306,201.314,42300000.0
2005-10-17 17:05:00,201.31,201.313,201.273,201.273,34200000.0
2005-10-17 17:06:00,201.301,201.331,201.301,201.314,43800000.0
2005-10-17 17:07:00,201.304,201.322,201.304,201.317,21300000.0
2005-10-17 17:08:00,201.287,201.301,201.275,201.28,78399999.0
2005-10-17 17:09:00,201.267,201.292,201.267,201.29,25900000.0
2005-10-17 17:10:00,201.288,201.288,201.26,201.26,48500000.0
2005-10-17 17:11:00,201.258,201.279,201.246,201.257,95900002.0
2005-10-17 17:12:00,201.297,201.32,201.297,201.315,42000000.0
2005-10-17 17:13:00,201.354,201.36,201.326,201.347,22000000.0
2005-10-17 17:14:00,201.343,201.363,201.326,201.363,34300000.0
2005-10-17 17:15:00,201.38,201.392,201.362,201.375,68199999.0
2005-10-17 17:16:00,201.385,201.414,201.385,201.405,48700000.0
2005-10-17 17:17:00,201.399,201.42,201.399,201.417,52700001.0
2005-10-17 17:18:00,201.421,201.421,201.371,201.371,60800001.0
2005-10-17 17:19:00,201.381,201.381,201.333,201.348,79200000.0
2005-10-17 17:20:00,201.363,201.429,201.363,201.409,26400000.0
2005-10-17 17:21:00,201.412,201.418,201.403,201.418,31800000.0
2005-10-17 17:22:00,201.414,201.434,201.393,201.393,70800000.0
2005-10-17 17:23:00,201.393,201.418,201.391,201.418,37300000.0
2005-10-17 17:24:00,201.42,201.431,201.398,201.398,55800000.0
2005-10-17 17:25:00,201.375,201.375,201.318,201.351,59100000.0
2005-10-17 17:26:00,201.334,201.351,201.314,201.323,40600000.0
2005-10-17 17:27:00,201.329,201.359,201.309,201.347,24300000.0
2005-10-17 17:28:00,201.329,201.333,201.307,201.309,35200000.0
2005-10-17 17:29:00,201.344,201.374,201.332,201.374,60000000.0
2005-10-17 17:30:00,201.384,201.394,201.364,201.385,29500000.0
2005-10-17 17:31:00,201.389,201.396,201.371,201.373,40300001.0
2005-10-17 17:32:00,201.343,201.374,201.33,201.369,31400000.0
2005-10-17 17:33:00,201.341,201.351,201.337,201.337,34800000.0
2005-10-17 17:34:00,201.345,201.368,201.345,201.359,43900000.0
2005-10-17 17:35:00,201.342,201.353,201.334,201.346,65300000.0
2005-10-17 17:36:00,201.348,201.348,201.31,201.331,96200001.0
2005-10-17 17:37:00,201.331,201.332,201.319,201.332,20400000.0
2005-10-17 17:38:00,201.321,201.337,201.316,201.332,55999999.0
2005-10-17 17:39:00,201.319,201.354,201.309,201.354,70100000.0
2005-10-17 17:40:00,201.358,201.369,201.355,201.355,15100000.0
2005-10-17 17:41:00,201.367,201.386,201.367,201.377,45900000.0
2005-10-17 17:42:00,201.392,201.392,201.364,201.373,41199999.0
2005-10-17 17:43:00,201.388,201.416,201.388,201.416,71800000.0
2005-10-17 17:44:00,201.419,201.419,201.399,201.399,14700000.0
2005-10-17 17:45:00,201.413,201.427,201.412,201.413,60300000.0
2005-10-17 17:46:00,201.415,201.458,201.415,201.427,66200000.0
2005-10-17 17:47:00,201.455,201.476,201.448,201.452,49300000.0
2005-10-17 17:48:00,201.456,201.463,201.425,201.445,42599999.0
2005-10-17 17:49:00,201.47,201.476,201.444,201.448,33400000.0
2005-10-17 17:50:00,201.455,201.481,201.455,201.479,33000000.0
2005-10-17 17:51:00,201.491,201.508,201.454,201.485,35400000.0
2005-10-17 17:52:00,201.507,201.518,201.49,201.51,37500000.0
2005-10-17 17:53:00,201.512,201.522,201.491,201.504,35600000.0
2005-10-17 17:54:00,201.5,201.52,201.491,201.496,50000001.0
2005-10-17 17:55:00,201.489,201.504,201.472,201.498,40300000.0
2005-10-17 17:56:00,201.519,201.566,201.519,201.548,53100000.0
2005-10-17 17:57:00,201.527,201.557,201.527,201.551,27100000.0
2005-10-17 17:58:00,201.548,201.564,201.53,201.55,62300000.0
2005-10-17 17:59:00,201.55,201.59,201.55,201.572,100700001.0
2005-10-17 18:00:00,201.58,201.58,201.538,201.538,72000000.0
2005-10-17 18:01:00,201.555,201.57,201.535,201.565,557100000.0
2005-10-17 18:02:00,201.587,201.599,201.546,201.576,759199999.0
2005-10-17 18:03:00,201.569,201.584,201.537,201.562,749800001.0
2005-10-17 18:04:00,201.573,201.601,201.55,201.564,399600000.0
2005-10-17 18:05:00,201.583,201.607,201.57,201.587,630400001.0
2005-10-17 18:06:00,201.548,201.601,201.548,201.601,698099996.0
2005-10-17 18:07:00,201.59,201.59,201.523,201.525,721000002.0
2005-10-17 18:08:00,201.534,201.554,201.516,201.554,570900004.0
2005-10-17 18:09:00,201.527,201.544,201.488,201.513,506200000.0
2005-10-17 18:10:00,201.517,201.521,201.504,201.509,518800000.0
2005-10-17 18:11:00,201.501,201.527,201.492,201.498,394600000.0
2005-10-17 18:12:00,201.493,201.505,201.473,201.473,277199999.0
2005-10-17 18:13:00,201.486,201.514,201.485,201.488,526399999.0
2005-10-17 18:14:00,201.493,201.496,201.438,201.438,626100001.0
2005-10-17 18:15:00,201.449,201.483,201.446,201.453,724500001.0
2005-10-17 18:16:00,201.472,201.511,201.466,201.489,593400001.0
2005-10-17 18:17:00,201.493,201.493,201.461,201.468,186800000.0
2005-10-17 18:18:00,201.473,201.485,201.448,201.466,363899998.0
2005-10-17 18:19:00,201.467,201.501,201.459,201.478,564899999.0
2005-10-17 18:20:00,201.489,201.496,201.442,201.485,673099999.0
2005-10-17 18:21:00,201.485,201.53,201.485,201.515,651800000.0
2005-10-17 18:22:00,201.505,201.525,201.492,201.525,408100000.0
2005-10-17 18:23:00,201.501,201.529,201.491,201.502,863000004.0
2005-10-17 18:24:00,201.491,201.537,201.47,201.518,497900001.0
2005-10-17 18:25:00,201.523,201.527,201.454,201.46,490400002.0
2005-10-17 18:26:00,201.46,201.477,201.448,201.45,330900001.0
2005-10-17 18:27:00,201.458,201.479,201.449,201.453,345699997.0
2005-10-17 18:28:00,201.459,201.476,201.446,201.461,403300003.0
2005-10-17 18:29:00,201.469,201.488,201.431,201.488,478400002.0
2005-10-17 18:30:00,201.468,201.505,201.443,201.478,311800000.0
2005-10-17 18:31:00,201.479,201.501,201.474,201.491,340899999.0
2005-10-17 18:32:00,201.49,201.51,201.462,201.472,434499999.0
2005-10-17 18:33:00,201.471,201.476,201.45,201.459,447200001.0
2005-10-17 18:34:00,201.452,201.459,201.396,201.441,444900000.0
2005-10-17 18:35:00,201.423,201.425,201.377,201.377,402000000.0
2005-10-17 18:36:00,201.415,201.435,201.404,201.429,356300000.0
2005-10-17 18:37:00,201.435,201.44,201.346,201.408,205000002.0
2005-10-17 18:38:00,201.412,201.414,201.388,201.408,123800000.0
2005-10-17 18:39:00,201.401,201.415,201.381,201.406,133900003.0
2005-10-17 18:40:00,201.401,201.428,201.398,201.42,400199997.0
2005-10-17 18:41:00,201.412,201.444,201.412,201.431,281800000.0
2005-10-17 18:42:00,201.441,201.473,201.439,201.44,232300001.0
2005-10-17 18:43:00,201.441,201.479,201.441,201.465,188800000.0
2005-10-17 18:44:00,201.47,201.501,201.461,201.478,357200001.0
2005-10-17 18:45:00,201.487,201.536,201.487,201.5,227500001.0
2005-10-17 18:46:00,201.497,201.499,201.449,201.468,174099999.0
2005-10-17 18:47:00,201.454,201.481,201.43,201.47,78500000.0
2005-10-17 18:48:00,201.47,201.503,201.432,201.503,205799999.0
2005-10-17 18:49:00,201.515,201.559,201.515,201.547,176500001.0
2005-10-17 18:50:00,201.554,201.558,201.513,201.539,190200000.0
2005-10-17 18:51:00,201.528,201.55,201.496,201.55,195999999.0
2005-10-17 18:52:00,201.566,201.594,201.558,201.589,274299998.0
2005-10-17 18:53:00,201.591,201.597,201.572,201.572,211800000.0
2005-10-17 18:54:00,201.577,201.59,201.562,201.562,167000000.0
2005-10-17 18:55:00,201.574,201.583,201.543,201.543,238200000.0
2005-10-17 18:56:00,201.557,201.567,201.552,201.562,20800000.0
2005-10-17 18:57:00,201.567,201.578,201.55,201.56,252300000.0
2005-10-17 18:58:00,201.565,201.59,201.564,201.59,272000001.0
2005-10-17 18:59:00,201.577,201.603,201.568,201.594,257500002.0
2005-10-17 19:00:00,201.582,201.604,201.544,201.586,74400000.0
2005-10-17 19:01:00,201.584,201.618,201.525,201.565,67800000.0
2005-10-17 19:02:00,201.574,201.593,201.536,201.55,209499999.0
2005-10-17 19:03:00,201.548,201.571,201.548,201.558,329500000.0
2005-10-17 19:04:00,201.551,201.574,201.523,201.564,214299999.0
2005-10-17 19:05:00,201.565,201.625,201.56,201.56,181100002.0
2005-10-17 19:06:00,201.547,201.583,201.529,201.564,466500002.0
2005-10-17 19:07:00,201.57,201.57,201.532,201.537,289500000.0
2005-10-17 19:08:00,201.547,201.551,201.496,201.506,329899999.0
2005-10-17 19:09:00,201.493,201.513,201.491,201.502,161100000.0
2005-10-17 19:10:00,201.498,201.517,201.494,201.517,113900000.0
2005-10-17 19:11:00,201.509,201.528,201.497,201.5,60900000.0
2005-10-17 19:12:00,201.503,201.516,201.476,201.512,58300000.0
2005-10-17 19:13:00,201.52,201.563,201.499,201.563,170799999.0
2005-10-17 19:14:00,201.542,201.542,201.517,201.538,304699999.0
2005-10-17 19:15:00,201.54,201.541,201.515,201.523,306200001.0
2005-10-17 19:16:00,201.53,201.53,201.497,201.508,38200000.0
2005-10-17 19:17:00,201.525,201.525,201.478,201.478,69000000.0
2005-10-17 19:18:00,201.473,201.513,201.472,201.506,144500000.0
2005-10-17 19:19:00,201.51,201.534,201.5,201.508,177500000.0
2005-10-17 19:20:00,201.511,201.523,201.505,201.515,146200000.0
2005-10-17 19:21:00,201.518,201.535,201.505,201.505,128499999.0
2005-10-17 19:22:00,201.496,201.549,201.449,201.542,155499998.0
2005-10-17 19:23:00,201.509,201.535,201.507,201.523,401999999.0
2005-10-17 19:24:00,201.525,201.545,201.517,201.545,119599999.0
2005-10-17 19:25:00,201.545,201.552,201.534,201.552,190500001.0
2005-10-17 19:26:00,201.567,201.577,201.53,201.539,516700002.0
2005-10-17 19:27:00,201.528,201.534,201.499,201.52,305700000.0
2005-10-17 19:28:00,201.526,201.554,201.494,201.545,205399999.0
2005-10-17 19:29:00,201.535,201.576,201.52,201.576,67799999.0
2005-10-17 19:30:00,201.583,201.633,201.566,201.566,214600000.0
2005-10-17 19:31:00,201.557,201.603,201.557,201.582,149800000.0
2005-10-17 19:32:00,201.583,201.624,201.557,201.557,345200000.0
2005-10-17 19:33:00,201.551,201.559,201.518,201.545,189800000.0
2005-10-17 19:34:00,201.541,201.557,201.529,201.557,219699998.0
2005-10-17 19:35:00,201.552,201.555,201.509,201.509,368300004.0
2005-10-17 19:36:00,201.52,201.543,201.505,201.533,178300000.0
2005-10-17 19:37:00,201.559,201.574,201.515,201.535,70699999.0
2005-10-17 19:38:00,201.535,201.535,201.481,201.508,194300000.0
2005-10-17 19:39:00,201.515,201.562,201.475,201.489,213100000.0
2005-10-17 19:40:00,201.518,201.534,201.506,201.517,245800001.0
2005-10-17 19:41:00,201.526,201.526,201.488,201.499,328600000.0
2005-10-17 19:42:00,201.506,201.532,201.495,201.495,188300002.0
2005-10-17 19:43:00,201.495,201.563,201.492,201.563,44599999.0
2005-10-17 19:44:00,201.57,201.597,201.556,201.576,190199998.0
2005-10-17 19:45:00,201.578,201.598,201.566,201.58,89400000.0
2005-10-17 19:46:00,201.596,201.602,201.584,201.602,133000000.0
2005-10-17 19:47:00,201.616,201.621,201.596,201.607,67400000.0
2005-10-17 19:48:00,201.578,201.651,201.573,201.584,197100000.0
2005-10-17 19:49:00,201.576,201.594,201.574,201.59,140499999.0
2005-10-17 19:50:00,201.591,201.61,201.591,201.605,204300000.0
2005-10-17 19:51:00,201.61,201.629,201.598,201.618,112400001.0
2005-10-17 19:52:00,201.625,201.652,201.624,201.624,119800000.0
2005-10-17 19:53:00,201.624,201.649,201.588,201.616,149000001.0
2005-10-17 19:54:00,201.617,201.651,201.59,201.61,195299999.0
2005-10-17 19:55:00,201.62,201.655,201.62,201.643,39500000.0
2005-10-17 19:56:00,201.639,201.64,201.618,201.64,185300001.0
2005-10-17 19:57:00,201.634,201.646,201.567,201.567,130099999.0
2005-10-17 19:58:00,201.569,201.574,201.546,201.552,240800000.0
2005-10-17 19:59:00,201.561,201.571,201.555,201.555,270800000.0
2005-10-17 20:00:00,201.563,201.575,201.562,201.57,75999999.0
2005-10-17 20:01:00,201.569,201.576,201.544,201.563,140500001.0
2005-10-17 20:02:00,201.567,201.574,201.562,201.562,161799999.0
2005-10-17 20:03:00,201.549,201.568,201.531,201.566,109999999.0
2005-10-17 20:04:00,201.562,201.563,201.541,201.544,156600000.0
2005-10-17 20:05:00,201.549,201.599,201.516,201.55,139800000.0
2005-10-17 20:06:00,201.562,201.586,201.534,201.548,233200002.0
2005-10-17 20:07:00,201.561,201.593,201.558,201.558,209000000.0
2005-10-17 20:08:00,201.556,201.575,201.532,201.542,182300000.0
2005-10-17 20:09:00,201.52,201.559,201.514,201.55,110100000.0
2005-10-17 20:10:00,201.507,201.519,201.487,201.494,151799999.0
2005-10-17 20:11:00,201.542,201.552,201.508,201.54,271799997.0
2005-10-17 20:12:00,201.54,201.559,201.521,201.528,582599998.0
2005-10-17 20:13:00,201.55,201.588,201.55,201.575,182900000.0
2005-10-17 20:14:00,201.568,201.568,201.542,201.542,153400001.0
2005-10-17 20:15:00,201.542,201.551,201.48,201.515,274200000.0
2005-10-17 20:16:00,201.524,201.596,201.524,201.588,241300004.0
2005-10-17 20:17:00,201.541,201.551,201.538,201.538,54800000.0
2005-10-17 20:18:00,201.605,201.605,201.53,201.565,157400002.0
2005-10-17 20:19:00,201.573,201.579,201.536,201.551,184800001.0
2005-10-17 20:20:00,201.57,201.58,201.56,201.575,316200001.0
2005-10-17 20:21:00,201.569,201.593,201.565,201.565,162800000.0
2005-10-17 20:22:00,201.565,201.591,201.547,201.55,229600001.0
2005-10-17 20:23:00,201.561,201.579,201.533,201.545,205899999.0
2005-10-17 20:24:00,201.537,201.578,201.504,201.537,190500000.0
2005-10-17 20:25:00,201.544,201.605,201.534,201.544,292699997.0
2005-10-17 20:26:00,201.543,201.564,201.539,201.554,358900002.0
2005-10-17 20:27:00,201.55,201.566,201.524,201.556,171900000.0
2005-10-17 20:28:00,201.562,201.584,201.556,201.558,457400001.0
2005-10-17 20:29:00,201.575,201.623,201.561,201.561,453000002.0
2005-10-17 20:30:00,201.583,201.589,201.524,201.532,639300002.0
2005-10-17 20:31:00,201.521,201.581,201.521,201.543,466300002.0
2005-10-17 20:32:00,201.584,201.589,201.538,201.563,561500001.0
2005-10-17 20:33:00,201.559,201.582,201.535,201.55,159900000.0
2005-10-17 20:34:00,201.529,201.555,201.494,201.535,112400000.0
2005-10-17 20:35:00,201.536,201.564,201.529,201.543,115899998.0
2005-10-17 20:36:00,201.555,201.555,201.517,201.552,95799999.0
2005-10-17 20:37:00,201.569,201.569,201.537,201.545,53900000.0
2005-10-17 20:38:00,201.575,201.583,201.536,201.566,228300001.0
2005-10-17 20:39:00,201.568,201.576,201.544,201.558,183099999.0
2005-10-17 20:40:00,201.58,201.612,201.545,201.612,353500000.0
2005-10-17 20:41:00,201.561,201.587,201.536,201.58,195800000.0
2005-10-17 20:42:00,201.57,201.6,201.57,201.585,186300000.0
2005-10-17 20:43:00,201.573,201.585,201.556,201.568,317599999.0
2005-10-17 20:44:00,201.588,201.596,201.528,201.558,446200002.0
2005-10-17 20:45:00,201.568,201.593,201.522,201.593,172699999.0
2005-10-17 20:46:00,201.558,201.565,201.518,201.552,280100000.0
2005-10-17 20:47:00,201.587,201.603,201.558,201.558,251700000.0
2005-10-17 20:48:00,201.55,201.58,201.533,201.533,198700000.0
2005-10-17 20:49:00,201.53,201.58,201.514,201.522,131200000.0
2005-10-17 20:50:00,201.505,201.55,201.505,201.526,401399999.0
2005-10-17 20:51:00,201.509,201.551,201.479,201.487,111200000.0
2005-10-17 20:52:00,201.462,201.495,201.462,201.469,128100000.0
2005-10-17 20:53:00,201.462,201.494,201.436,201.486,333500000.0
2005-10-17 20:54:00,201.448,201.466,201.444,201.461,188099999.0
2005-10-17 20:55:00,201.48,201.487,201.418,201.438,338700000.0
2005-10-17 20:56:00,201.441,201.479,201.43,201.459,196600000.0
2005-10-17 20:57:00,201.475,201.499,201.455,201.465,386700000.0
2005-10-17 20:58:00,201.453,201.487,201.439,201.455,334900000.0
2005-10-17 20:59:00,201.452,201.494,201.408,201.449,558199999.0
2005-10-17 21:00:00,201.441,201.441,201.411,201.423,446999999.0
2005-10-17 21:01:00,201.436,201.45,201.414,201.427,378099999.0
2005-10-17 21:02:00,201.434,201.456,201.422,201.436,215000000.0
2005-10-17 21:03:00,201.435,201.452,201.429,201.45,207600000.0
2005-10-17 21:04:00,201.459,201.487,201.432,201.468,146300001.0
2005-10-17 21:05:00,201.466,201.466,201.41,201.41,132800000.0
2005-10-17 21:06:00,201.413,201.441,201.413,201.434,136400000.0
2005-10-17 21:07:00,201.453,201.469,201.426,201.438,236600000.0
2005-10-17 21:08:00,201.444,201.5,201.432,201.464,145200001.0
2005-10-17 21:09:00,201.47,201.489,201.445,201.467,88300000.0
2005-10-17 21:10:00,201.475,201.519,201.454,201.519,142399998.0
2005-10-17 21:11:00,201.513,201.513,201.454,201.454,86200001.0
2005-10-17 21:12:00,201.445,201.455,201.436,201.455,93800001.0
2005-10-17 21:13:00,201.46,201.485,201.42,201.485,179500000.0
2005-10-17 21:14:00,201.452,201.462,201.433,201.458,322500001.0
2005-10-17 21:15:00,201.455,201.467,201.429,201.455,260600001.0
2005-10-17 21:16:00,201.458,201.477,201.443,201.46,58200000.0
2005-10-17 21:17:00,201.471,201.504,201.453,201.485,213399998.0
2005-10-17 21:18:00,201.483,201.517,201.474,201.5,123600000.0
2005-10-17 21:19:00,201.497,201.497,201.452,201.469,250600001.0
2005-10-17 21:20:00,201.475,201.496,201.421,201.479,433199998.0
2005-10-17 21:21:00,201.477,201.478,201.449,201.464,200800000.0
2005-10-17 21:22:00,201.462,201.498,201.448,201.478,184800000.0
2005-10-17 21:23:00,201.472,201.504,201.414,201.475,102199999.0
2005-10-17 21:24:00,201.456,201.483,201.425,201.452,246600002.0
2005-10-17 21:25:00,201.458,201.495,201.457,201.477,263200000.0
2005-10-17 21:26:00,201.47,201.484,201.462,201.462,104099999.0
2005-10-17 21:27:00,201.474,201.508,201.474,201.508,164200001.0
2005-10-17 21:28:00,201.462,201.475,201.462,201.472,189500001.0
2005-10-17 21:29:00,201.478,201.489,201.442,201.442,104000001.0
2005-10-17 21:30:00,201.483,201.494,201.469,201.488,73099999.0
2005-10-17 21:31:00,201.487,201.51,201.459,201.503,76900000.0
2005-10-17 21:32:00,201.514,201.526,201.483,201.501,111500001.0
2005-10-17 21:33:00,201.495,201.537,201.483,201.505,120300000.0
2005-10-17 21:34:00,201.531,201.565,201.504,201.532,110299999.0
2005-10-17 21:35:00,201.549,201.569,201.528,201.536,33500000.0
2005-10-17 21:36:00,201.558,201.568,201.536,201.542,101300000.0
2005-10-17 21:37:00,201.54,201.566,201.536,201.544,79499999.0
2005-10-17 21:38:00,201.545,201.593,201.539,201.593,38400000.0
2005-10-17 21:39:00,201.531,201.534,201.524,201.524,21200000.0
2005-10-17 21:40:00,201.544,201.566,201.525,201.54,66400001.0
2005-10-17 21:41:00,201.551,201.59,201.551,201.563,65300000.0
2005-10-17 21:42:00,201.559,201.588,201.506,201.555,150499999.0
2005-10-17 21:43:00,201.577,201.595,201.558,201.558,49500000.0
2005-10-17 21:44:00,201.548,201.577,201.545,201.55,159000000.0
2005-10-17 21:45:00,201.559,201.569,201.538,201.541,101100000.0
2005-10-17 21:46:00,201.546,201.609,201.541,201.583,68100000.0
2005-10-17 21:47:00,201.6,201.6,201.542,201.567,94599999.0
2005-10-17 21:48:00,201.58,201.599,201.566,201.58,207900001.0
2005-10-17 21:49:00,201.573,201.626,201.56,201.56,115000001.0
2005-10-17 21:50:00,201.58,201.58,201.544,201.553,33400000.0
2005-10-17 21:51:00,201.54,201.573,201.521,201.543,75200000.0
2005-10-17 21:52:00,201.553,201.589,201.539,201.569,15800000.0
2005-10-17 21:53:00,201.57,201.582,201.539,201.569,39900000.0
2005-10-17 21:54:00,201.55,201.591,201.541,201.549,63600000.0
2005-10-17 21:55:00,201.58,201.598,201.572,201.572,60500000.0
2005-10-17 21:56:00,201.558,201.609,201.551,201.6,48500000.0
2005-10-17 21:57:00,201.545,201.608,201.543,201.564,56499999.0
2005-10-17 21:58:00,201.554,201.601,201.543,201.577,81500001.0
2005-10-17 21:59:00,201.595,201.617,201.552,201.571,163100001.0
2005-10-17 22:00:00,201.551,201.565,201.526,201.552,154400000.0
2005-10-17 22:01:00,201.549,201.562,201.526,201.562,227999998.0
2005-10-17 22:02:00,201.558,201.564,201.54,201.544,271700000.0
2005-10-17 22:03:00,201.571,201.571,201.54,201.54,68400000.0
2005-10-17 22:04:00,201.539,201.586,201.528,201.538,91000000.0
2005-10-17 22:05:00,201.547,201.564,201.519,201.554,92799999.0
2005-10-17 22:06:00,201.518,201.534,201.518,201.525,41499999.0
2005-10-17 22:07:00,201.503,201.564,201.495,201.545,42900000.0
2005-10-17 22:08:00,201.525,201.553,201.52,201.55,91399999.0
2005-10-17 22:09:00,201.55,201.553,201.539,201.539,34900000.0
2005-10-17 22:10:00,201.506,201.562,201.506,201.539,66200000.0
2005-10-17 22:11:00,201.56,201.593,201.538,201.593,52600000.0
2005-10-17 22:12:00,201.584,201.594,201.544,201.545,119200000.0
2005-10-17 22:13:00,201.582,201.608,201.571,201.571,39400000.0
2005-10-17 22:14:00,201.569,201.569,201.55,201.555,26400000.0
2005-10-17 22:15:00,201.593,201.625,201.552,201.606,157300000.0
2005-10-17 22:16:00,201.602,201.612,201.553,201.582,214599999.0
2005-10-17 22:17:00,201.584,201.601,201.58,201.58,58099999.0
2005-10-17 22:18:00,201.577,201.635,201.56,201.61,52200000.0
2005-10-17 22:19:00,201.594,201.61,201.552,201.583,90900001.0
2005-10-17 22:20:00,201.587,201.595,201.565,201.572,65900000.0
2005-10-17 22:21:00,201.563,201.614,201.556,201.557,52300001.0
2005-10-17 22:22:00,201.566,201.596,201.556,201.584,68600000.0
2005-10-17 22:23:00,201.598,201.627,201.597,201.597,99100001.0
2005-10-17 22:24:00,201.596,201.613,201.576,201.585,85400000.0
2005-10-17 22:25:00,201.567,201.603,201.562,201.574,58600000.0
2005-10-17 22:26:00,201.552,201.552,201.511,201.541,38000000.0
2005-10-17 22:27:00,201.537,201.566,201.502,201.566,214300002.0
2005-10-17 22:28:00,201.525,201.57,201.513,201.556,47600000.0
2005-10-17 22:29:00,201.558,201.562,201.546,201.55,153899999.0
2005-10-17 22:30:00,201.537,201.572,201.531,201.572,85200001.0
2005-10-17 22:31:00,201.56,201.56,201.478,201.478,40400000.0
2005-10-17 22:32:00,201.463,201.543,201.463,201.516,135700000.0
2005-10-17 22:33:00,201.531,201.557,201.511,201.528,170500001.0
2005-10-17 22:34:00,201.526,201.575,201.52,201.535,323900001.0
2005-10-17 22:35:00,201.544,201.544,201.507,201.507,55300000.0
2005-10-17 22:36:00,201.531,201.569,201.528,201.546,72000000.0
2005-10-17 22:37:00,201.553,201.584,201.548,201.556,81600000.0
2005-10-17 22:38:00,201.547,201.554,201.538,201.545,41700000.0
2005-10-17 22:39:00,201.541,201.553,201.512,201.52,51500001.0
2005-10-17 22:40:00,201.528,201.558,201.509,201.509,76400001.0
2005-10-17 22:41:00,201.532,201.538,201.499,201.538,85300000.0
2005-10-17 22:42:00,201.536,201.579,201.529,201.562,28500000.0
2005-10-17 22:43:00,201.545,201.552,201.505,201.507,88600000.0
2005-10-17 22:44:00,201.516,201.543,201.513,201.516,164499998.0
2005-10-17 22:45:00,201.527,201.527,201.482,201.511,110500001.0
2005-10-17 22:46:00,201.499,201.503,201.483,201.501,71300000.0
2005-10-17 22:47:00,201.506,201.544,201.472,201.479,97800002.0
2005-10-17 22:48:00,201.518,201.56,201.518,201.543,139800000.0
2005-10-17 22:49:00,201.529,201.548,201.505,201.54,23500000.0
2005-10-17 22:50:00,201.549,201.575,201.533,201.56,52400001.0
2005-10-17 22:51:00,201.532,201.546,201.521,201.546,86400000.0
2005-10-17 22:52:00,201.56,201.629,201.56,201.594,48000001.0
2005-10-17 22:53:00,201.578,201.608,201.578,201.59,150400001.0
2005-10-17 22:54:00,201.591,201.591,201.533,201.557,50500000.0
2005-10-17 22:55:00,201.567,201.6,201.567,201.6,57200000.0
2005-10-17 22:56:00,201.595,201.602,201.564,201.59,84900001.0
2005-10-17 22:57:00,201.567,201.586,201.528,201.569,81100000.0
2005-10-17 22:58:00,201.575,201.575,201.536,201.564,47500000.0
2005-10-17 22:59:00,201.543,201.567,201.517,201.567,62400000.0
2005-10-17 23:00:00,201.587,201.595,201.512,201.554,57600000.0
2005-10-17 23:01:00,201.544,201.622,201.537,201.622,40400000.0
2005-10-17 23:02:00,201.588,201.615,201.563,201.615,67200001.0
2005-10-17 23:03:00,201.593,201.597,201.505,201.581,91599997.0
2005-10-17 23:04:00,201.515,201.596,201.501,201.596,56000000.0
2005-10-17 23:05:00,201.573,201.582,201.534,201.544,29100000.0
2005-10-17 23:06:00,201.536,201.59,201.527,201.565,82200001.0
2005-10-17 23:07:00,201.547,201.573,201.521,201.573,95700001.0
2005-10-17 23:08:00,201.594,201.594,201.544,201.555,76300000.0
2005-10-17 23:09:00,201.574,201.604,201.546,201.604,43000000.0
2005-10-17 23:10:00,201.544,201.596,201.533,201.594,40500000.0
2005-10-17 23:11:00,201.602,201.62,201.565,201.575,79600000.0
2005-10-17 23:12:00,201.592,201.636,201.568,201.636,54100000.0
2005-10-17 23:13:00,201.61,201.614,201.571,201.592,55500001.0
2005-10-17 23:14:00,201.561,201.605,201.54,201.605,80800001.0
2005-10-17 23:15:00,201.591,201.605,201.558,201.569,40200000.0
2005-10-17 23:16:00,201.599,201.605,201.572,201.604,73800000.0
2005-10-17 23:17:00,201.61,201.613,201.558,201.565,34200000.0
2005-10-17 23:18:00,201.6,201.632,201.567,201.58,47899999.0
2005-10-17 23:19:00,201.594,201.609,201.556,201.576,27300000.0
2005-10-17 23:20:00,201.628,201.628,201.53,201.573,70600000.0
2005-10-17 23:21:00,201.543,201.602,201.517,201.576,51200000.0
2005-10-17 23:22:00,201.575,201.575,201.552,201.573,91700000.0
2005-10-17 23:23:00,201.564,201.572,201.535,201.548,38400000.0
2005-10-17 23:24:00,201.54,201.542,201.53,201.535,57600001.0
2005-10-17 23:25:00,201.553,201.575,201.53,201.563,50700001.0
2005-10-17 23:26:00,201.565,201.599,201.548,201.599,70699999.0
2005-10-17 23:27:00,201.569,201.592,201.545,201.569,58499999.0
2005-10-17 23:28:00,201.519,201.584,201.519,201.584,94199999.0
2005-10-17 23:29:00,201.582,201.622,201.562,201.601,32300000.0
2005-10-17 23:30:00,201.589,201.609,201.568,201.569,62700000.0
2005-10-17 23:31:00,201.578,201.62,201.559,201.559,56600000.0
2005-10-17 23:32:00,201.612,201.612,201.476,201.476,71499999.0
2005-10-17 23:33:00,201.521,201.581,201.512,201.559,70100000.0
2005-10-17 23:34:00,201.564,201.58,201.533,201.567,45100000.0
2005-10-17 23:35:00,201.542,201.552,201.501,201.538,58300000.0
2005-10-17 23:36:00,201.522,201.556,201.491,201.491,42100000.0
2005-10-17 23:37:00,201.517,201.567,201.488,201.567,76700001.0
2005-10-17 23:38:00,201.573,201.573,201.532,201.534,38000000.0
2005-10-17 23:39:00,201.546,201.578,201.532,201.577,57900000.0
2005-10-17 23:40:00,201.566,201.586,201.542,201.583,58100000.0
2005-10-17 23:41:00,201.58,201.586,201.504,201.525,42900000.0
2005-10-17 23:42:00,201.486,201.558,201.486,201.557,48900000.0
2005-10-17 23:43:00,201.552,201.567,201.513,201.559,37900000.0
2005-10-17 23:44:00,201.565,201.568,201.513,201.526,33100000.0
2005-10-17 23:45:00,201.568,201.568,201.511,201.516,39900000.0
2005-10-17 23:46:00,201.532,201.545,201.481,201.486,34600000.0
2005-10-17 23:47:00,201.493,201.57,201.492,201.552,48500000.0
2005-10-17 23:48:00,201.538,201.555,201.5,201.555,23900000.0
2005-10-17 23:49:00,201.577,201.577,201.49,201.499,69700001.0
2005-10-17 23:50:00,201.493,201.559,201.478,201.549,17900000.0
2005-10-17 23:51:00,201.549,201.556,201.489,201.489,26600000.0
2005-10-17 23:52:00,201.538,201.538,201.45,201.451,26200000.0
2005-10-17 23:53:00,201.502,201.521,201.45,201.45,60500000.0
2005-10-17 23:54:00,201.464,201.516,201.447,201.489,29100000.0
2005-10-17 23:55:00,201.485,201.511,201.477,201.511,35600000.0
2005-10-17 23:56:00,201.531,201.56,201.484,201.56,37100000.0
2005-10-17 23:57:00,201.498,201.544,201.485,201.507,39500000.0
2005-10-17 23:58:00,201.557,201.56,201.505,201.531,44000000.0
2005-10-17 23:59:00,201.549,201.56,201.512,201.512,60000001.0
2005-10-18 00:00:00,201.534,201.548,201.51,201.547,34500000.0
2005-10-18 00:01:00,201.552,201.552,201.519,201.533,19600000.0
2005-10-18 00:02:00,201.528,201.556,201.497,201.556,44700000.0
2005-10-18 00:03:00,201.546,201.553,201.489,201.544,58099999.0
2005-10-18 00:04:00,201.528,201.529,201.498,201.498,32400000.0
2005-10-18 00:05:00,201.494,201.494,201.454,201.463,38700000.0
2005-10-18 00:06:00,201.482,201.499,201.436,201.479,37000000.0
2005-10-18 00:07:00,201.455,201.501,201.43,201.461,33200000.0
2005-10-18 00:08:00,201.537,201.544,201.481,201.491,76300001.0
2005-10-18 00:09:00,201.516,201.516,201.492,201.51,47400000.0
2005-10-18 00:10:00,201.468,201.512,201.46,201.508,37700000.0
2005-10-18 00:11:00,201.5,201.529,201.479,201.479,66900000.0
2005-10-18 00:12:00,201.468,201.516,201.468,201.482,60400000.0
2005-10-18 00:13:00,201.493,201.52,201.471,201.471,69800000.0
2005-10-18 00:14:00,201.489,201.489,201.418,201.453,69599999.0
2005-10-18 00:15:00,201.447,201.467,201.431,201.436,81700001.0
2005-10-18 00:16:00,201.439,201.439,201.401,201.423,105800000.0
2005-10-18 00:17:00,201.393,201.426,201.386,201.417,49600001.0
2005-10-18 00:18:00,201.405,201.42,201.382,201.419,74899999.0
2005-10-18 00:19:00,201.442,201.455,201.386,201.417,39500000.0
2005-10-18 00:20:00,201.415,201.48,201.415,201.44,49300000.0
2005-10-18 00:21:00,201.431,201.472,201.428,201.457,39900000.0
2005-10-18 00:22:00,201.451,201.473,201.434,201.434,34900000.0
2005-10-18 00:23:00,201.455,201.455,201.435,201.44,12200000.0
2005-10-18 00:24:00,201.431,201.479,201.43,201.45,40400000.0
2005-10-18 00:25:00,201.454,201.465,201.421,201.45,64600000.0
2005-10-18 00:26:00,201.46,201.493,201.449,201.49,49800000.0
2005-10-18 00:27:00,201.416,201.484,201.416,201.437,55400000.0
2005-10-18 00:28:00,201.419,201.496,201.412,201.496,51300000.0
2005-10-18 00:29:00,201.459,201.463,201.435,201.463,72100000.0
2005-10-18 00:30:00,201.448,201.504,201.448,201.5,54999999.0
2005-10-18 00:31:00,201.46,201.478,201.455,201.467,60700000.0
2005-10-18 00:32:00,201.472,201.484,201.403,201.413,47100001.0
2005-10-18 00:33:00,201.461,201.492,201.437,201.468,28800000.0
2005-10-18 00:34:00,201.468,201.502,201.449,201.463,44900000.0
2005-10-18 00:35:00,201.438,201.496,201.421,201.496,75000000.0
2005-10-18 00:36:00,201.486,201.515,201.459,201.459,54700000.0
2005-10-18 00:37:00,201.432,201.486,201.398,201.476,45800000.0
2005-10-18 00:38:00,201.431,201.473,201.424,201.47,48500000.0
2005-10-18 00:39:00,201.441,201.471,201.428,201.435,65500001.0
2005-10-18 00:40:00,201.4,201.455,201.385,201.43,81100000.0
2005-10-18 00:41:00,201.426,201.485,201.423,201.437,39400000.0
2005-10-18 00:42:00,201.447,201.502,201.442,201.495,53200000.0
2005-10-18 00:43:00,201.552,201.634,201.552,201.621,41500000.0
2005-10-18 00:44:00,201.62,201.628,201.6,201.614,27600000.0
2005-10-18 00:45:00,201.635,201.723,201.635,201.717,49799998.0
2005-10-18 00:46:00,201.693,201.731,201.693,201.731,49100000.0
2005-10-18 00:47:00,201.74,201.74,201.668,201.695,71100000.0
2005-10-18 00:48:00,201.712,201.741,201.712,201.73,60200000.0
2005-10-18 00:49:00,201.717,201.717,201.65,201.659,52600001.0
2005-10-18 00:50:00,201.662,201.662,201.594,201.594,36300000.0
2005-10-18 00:51:00,201.586,201.636,201.565,201.602,38700000.0
2005-10-18 00:52:00,201.603,201.63,201.603,201.622,32300000.0
2005-10-18 00:53:00,201.61,201.643,201.61,201.623,88699999.0
2005-10-18 00:54:00,201.652,201.674,201.625,201.659,36700000.0
2005-10-18 00:55:00,201.689,201.732,201.689,201.697,15600000.0
2005-10-18 00:56:00,201.708,201.708,201.684,201.702,34500000.0
2005-10-18 00:57:00,201.718,201.751,201.694,201.7,63000000.0
2005-10-18 00:58:00,201.668,201.689,201.668,201.679,54200001.0
2005-10-18 00:59:00,201.727,201.733,201.7,201.717,46300001.0
2005-10-18 01:00:00,201.721,201.721,201.687,201.692,28400000.0
2005-10-18 01:01:00,201.687,201.71,201.685,201.685,45500000.0
2005-10-18 01:02:00,201.688,201.691,201.643,201.684,86100000.0
2005-10-18 01:03:00,201.66,201.723,201.66,201.682,65400000.0
2005-10-18 01:04:00,201.722,201.732,201.668,201.713,46500000.0
2005-10-18 01:05:00,201.731,201.747,201.716,201.716,46000000.0
2005-10-18 01:06:00,201.74,201.761,201.739,201.739,51600000.0
2005-10-18 01:07:00,201.761,201.782,201.747,201.752,50300000.0
2005-10-18 01:08:00,201.739,201.769,201.739,201.742,30700000.0
2005-10-18 01:09:00,201.746,201.757,201.724,201.725,70000000.0
2005-10-18 01:10:00,201.723,201.755,201.718,201.75,80000000.0
2005-10-18 01:11:00,201.759,201.809,201.739,201.739,43600000.0
2005-10-18 01:12:00,201.725,201.788,201.707,201.788,106600000.0
2005-10-18 01:13:00,201.786,201.807,201.77,201.796,26300000.0
2005-10-18 01:14:00,201.777,201.788,201.728,201.728,59200001.0
2005-10-18 01:15:00,201.752,201.776,201.729,201.729,59000000.0
2005-10-18 01:16:00,201.735,201.799,201.735,201.778,82500001.0
2005-10-18 01:17:00,201.771,201.779,201.751,201.768,37599999.0
2005-10-18 01:18:00,201.785,201.794,201.739,201.739,44600000.0
2005-10-18 01:19:00,201.741,201.782,201.731,201.749,43900000.0
2005-10-18 01:20:00,201.755,201.766,201.738,201.76,67500000.0
2005-10-18 01:21:00,201.774,201.782,201.748,201.762,67500000.0
2005-10-18 01:22:00,201.758,201.758,201.716,201.721,23800000.0
2005-10-18 01:23:00,201.71,201.769,201.71,201.736,59900000.0
2005-10-18 01:24:00,201.734,201.748,201.722,201.746,28700000.0
2005-10-18 01:25:00,201.744,201.785,201.744,201.767,24400000.0
2005-10-18 01:26:00,201.758,201.781,201.758,201.768,45000000.0
2005-10-18 01:27:00,201.784,201.809,201.779,201.791,40900000.0
2005-10-18 01:28:00,201.769,201.777,201.721,201.777,55099999.0
2005-10-18 01:29:00,201.769,201.821,201.734,201.821,69400000.0
2005-10-18 01:30:00,201.813,201.825,201.776,201.79,27400000.0
2005-10-18 01:31:00,201.819,201.819,201.753,201.789,53000000.0
2005-10-18 01:32:00,201.797,201.81,201.769,201.777,76800000.0
2005-10-18 01:33:00,201.784,201.818,201.774,201.79,63700000.0
2005-10-18 01:34:00,201.821,201.821,201.771,201.779,68400000.0
2005-10-18 01:35:00,201.778,201.79,201.758,201.758,36200000.0
2005-10-18 01:36:00,201.76,201.772,201.721,201.721,53700000.0
2005-10-18 01:37:00,201.718,201.76,201.708,201.756,71000000.0
2005-10-18 01:38:00,201.707,201.75,201.707,201.737,43400000.0
2005-10-18 01:39:00,201.757,201.757,201.715,201.721,61500000.0
2005-10-18 01:40:00,201.719,201.727,201.703,201.719,94700000.0
2005-10-18 01:41:00,201.723,201.766,201.716,201.766,39400000.0
2005-10-18 01:42:00,201.733,201.793,201.723,201.793,13200000.0
2005-10-18 01:43:00,201.84,202.038,201.84,201.992,52900001.0
2005-10-18 01:44:00,201.959,201.974,201.945,201.974,40200000.0
2005-10-18 01:45:00,201.977,202.022,201.91,201.91,77399999.0
2005-10-18 01:46:00,201.881,201.946,201.881,201.946,73500000.0
2005-10-18 01:47:00,201.944,201.987,201.944,201.958,67300000.0
2005-10-18 01:48:00,201.938,201.972,201.925,201.972,27900000.0
2005-10-18 01:49:00,202.025,202.039,201.999,202.008,47900000.0
2005-10-18 01:50:00,202.017,202.035,201.993,202.031,40300000.0
2005-10-18 01:51:00,202.016,202.033,201.981,201.984,79100001.0
2005-10-18 01:52:00,202.0,202.0,201.952,201.974,62900000.0
2005-10-18 01:53:00,201.969,202.009,201.969,202.009,36200000.0
2005-10-18 01:54:00,202.002,202.002,201.97,201.97,51300000.0
2005-10-18 01:55:00,201.976,201.988,201.96,201.96,68599999.0
2005-10-18 01:56:00,201.967,201.967,201.914,201.914,36000000.0
2005-10-18 01:57:00,201.913,201.913,201.864,201.866,41400000.0
2005-10-18 01:58:00,201.863,201.876,201.833,201.871,54800000.0
2005-10-18 01:59:00,201.871,201.899,201.871,201.885,32300000.0
2005-10-18 02:00:00,201.875,201.939,201.875,201.917,44700001.0
2005-10-18 02:01:00,201.919,201.942,201.904,201.904,51700000.0
2005-10-18 02:02:00,201.905,201.94,201.876,201.892,69000000.0
2005-10-18 02:03:00,201.9,201.9,201.87,201.881,73200000.0
2005-10-18 02:04:00,201.878,201.881,201.856,201.865,58700000.0
2005-10-18 02:05:00,201.88,201.918,201.88,201.918,52000001.0
2005-10-18 02:06:00,201.915,201.92,201.845,201.845,54099999.0
2005-10-18 02:07:00,201.859,201.859,201.814,201.829,40600000.0
2005-10-18 02:08:00,201.838,201.865,201.815,201.855,42000000.0
2005-10-18 02:09:00,201.855,201.855,201.843,201.845,40700001.0
2005-10-18 02:10:00,201.86,201.877,201.848,201.869,73300000.0
2005-10-18 02:11:00,201.87,201.883,201.863,201.883,96800000.0
2005-10-18 02:12:00,201.898,201.938,201.898,201.938,47000000.0
2005-10-18 02:13:00,201.914,201.914,201.887,201.904,45000000.0
2005-10-18 02:14:00,201.901,201.911,201.884,201.906,76800000.0
2005-10-18 02:15:00,201.916,201.98,201.906,201.98,51500000.0
2005-10-18 02:16:00,201.979,202.003,201.959,201.981,50600000.0
2005-10-18 02:17:00,202.012,202.038,201.978,201.981,77300001.0
2005-10-18 02:18:00,201.995,202.011,201.955,201.966,25900000.0
2005-10-18 02:19:00,201.967,201.978,201.959,201.959,41100000.0
2005-10-18 02:20:00,201.944,201.956,201.932,201.941,46200000.0
2005-10-18 02:21:00,201.939,201.981,201.927,201.969,44300000.0
2005-10-18 02:22:00,201.949,201.961,201.946,201.946,26300000.0
2005-10-18 02:23:00,201.95,201.953,201.927,201.945,63500000.0
2005-10-18 02:24:00,201.95,201.96,201.95,201.955,37200000.0
2005-10-18 02:25:00,201.96,201.97,201.928,201.929,33500000.0
2005-10-18 02:26:00,201.955,201.962,201.942,201.945,88699999.0
2005-10-18 02:27:00,201.94,201.967,201.929,201.948,53899999.0
2005-10-18 02:28:00,201.944,201.944,201.9,201.9,56400000.0
2005-10-18 02:29:00,201.916,201.926,201.903,201.926,34200000.0
2005-10-18 02:30:00,201.923,201.952,201.916,201.927,98100003.0
2005-10-18 02:31:00,201.944,201.944,201.927,201.934,40900000.0
2005-10-18 02:32:00,201.925,201.925,201.903,201.903,32500000.0
2005-10-18 02:33:00,201.924,201.937,201.866,201.878,51700000.0
2005-10-18 02:34:00,201.893,201.895,201.882,201.882,15700000.0
2005-10-18 02:35:00,201.882,201.885,201.811,201.813,49100000.0
2005-10-18 02:36:00,201.821,201.841,201.821,201.832,23500000.0
2005-10-18 02:37:00,201.836,201.882,201.836,201.853,59800000.0
2005-10-18 02:38:00,201.83,201.846,201.816,201.824,51700000.0
2005-10-18 02:39:00,201.821,201.821,201.75,201.75,57700000.0
2005-10-18 02:40:00,201.751,201.766,201.747,201.753,61900000.0
2005-10-18 02:41:00,201.784,201.792,201.764,201.764,72699999.0
2005-10-18 02:42:00,201.767,201.784,201.761,201.766,48599999.0
2005-10-18 02:43:00,201.786,201.786,201.769,201.783,36900000.0
2005-10-18 02:44:00,201.775,201.807,201.764,201.766,29600000.0
2005-10-18 02:45:00,201.756,201.797,201.756,201.769,49300000.0
2005-10-18 02:46:00,201.743,201.779,201.743,201.749,50500000.0
2005-10-18 02:47:00,201.756,201.778,201.745,201.768,26900000.0
2005-10-18 02:48:00,201.772,201.808,201.749,201.749,36600000.0
2005-10-18 02:49:00,201.752,201.791,201.748,201.784,51000000.0
2005-10-18 02:50:00,201.785,201.815,201.785,201.795,45500000.0
2005-10-18 02:51:00,201.819,201.819,201.775,201.781,37000000.0
2005-10-18 02:52:00,201.773,201.818,201.773,201.806,66200000.0
2005-10-18 02:53:00,201.794,201.823,201.792,201.803,27300000.0
2005-10-18 02:54:00,201.795,201.873,201.795,201.873,59399999.0
2005-10-18 02:55:00,201.878,201.892,201.847,201.867,19900000.0
2005-10-18 02:56:00,201.85,201.85,201.779,201.779,59600001.0
2005-10-18 02:57:00,201.776,201.788,201.767,201.77,37000000.0
2005-10-18 02:58:00,201.792,201.815,201.779,201.795,48200000.0
2005-10-18 02:59:00,201.793,201.801,201.777,201.782,39400000.0
2005-10-18 03:00:00,201.772,201.819,201.772,201.776,51200000.0
2005-10-18 03:01:00,201.787,201.796,201.787,201.79,31000000.0
2005-10-18 03:02:00,201.807,201.842,201.807,201.834,58800000.0
2005-10-18 03:03:00,201.834,201.834,201.809,201.812,33300000.0
2005-10-18 03:04:00,201.812,201.827,201.789,201.791,58600000.0
2005-10-18 03:05:00,201.796,201.808,201.757,201.768,25100000.0
2005-10-18 03:06:00,201.807,201.824,201.791,201.816,75300000.0
2005-10-18 03:07:00,201.811,201.846,201.811,201.828,33400000.0
2005-10-18 03:08:00,201.828,201.832,201.816,201.816,49500000.0
2005-10-18 03:09:00,201.803,201.826,201.792,201.8,53100000.0
2005-10-18 03:10:00,201.786,201.818,201.786,201.788,81499999.0
2005-10-18 03:11:00,201.788,201.806,201.77,201.776,43900000.0
2005-10-18 03:12:00,201.786,201.79,201.766,201.78,64800001.0
2005-10-18 03:13:00,201.788,201.79,201.776,201.779,50900000.0
2005-10-18 03:14:00,201.797,201.846,201.797,201.818,38499999.0
2005-10-18 03:15:00,201.814,201.845,201.799,201.819,59000000.0
2005-10-18 03:16:00,201.808,201.826,201.794,201.798,48800000.0
2005-10-18 03:17:00,201.806,201.823,201.797,201.813,55300000.0
2005-10-18 03:18:00,201.827,201.859,201.805,201.853,88200001.0
2005-10-18 03:19:00,201.848,201.848,201.8,201.808,37700000.0
2005-10-18 03:20:00,201.796,201.819,201.778,201.787,27500000.0
2005-10-18 03:21:00,201.839,201.839,201.786,201.836,45500000.0
2005-10-18 03:22:00,201.809,201.834,201.794,201.834,74900000.0
2005-10-18 03:23:00,201.854,201.854,201.812,201.812,50100000.0
2005-10-18 03:24:00,201.833,201.856,201.821,201.853,90500000.0
2005-10-18 03:25:00,201.833,201.844,201.806,201.818,49700000.0
2005-10-18 03:26:00,201.814,201.856,201.778,201.841,22300000.0
2005-10-18 03:27:00,201.826,201.834,201.817,201.834,38800000.0
2005-10-18 03:28:00,201.838,201.838,201.809,201.822,50000000.0
2005-10-18 03:29:00,201.89,201.893,201.815,201.815,17100000.0
2005-10-18 03:30:00,201.853,201.869,201.812,201.849,38300001.0
2005-10-18 03:31:00,201.847,201.875,201.841,201.855,42300000.0
2005-10-18 03:32:00,201.896,201.896,201.832,201.832,80000000.0
2005-10-18 03:33:00,201.84,201.866,201.834,201.851,43600000.0
2005-10-18 03:34:00,201.854,201.872,201.854,201.867,81100001.0
2005-10-18 03:35:00,201.894,201.897,201.866,201.872,41800000.0
2005-10-18 03:36:00,201.886,201.901,201.846,201.846,78600001.0
2005-10-18 03:37:00,201.853,201.884,201.841,201.852,42100000.0
2005-10-18 03:38:00,201.922,202.006,201.922,201.961,31900000.0
2005-10-18 03:39:00,201.914,201.943,201.913,201.922,87100001.0
2005-10-18 03:40:00,201.905,201.96,201.893,201.923,35200000.0
2005-10-18 03:41:00,201.904,201.95,201.896,201.922,108200001.0
2005-10-18 03:42:00,201.898,201.898,201.843,201.843,68200000.0
2005-10-18 03:43:00,201.847,201.873,201.847,201.853,33200000.0
2005-10-18 03:44:00,201.857,201.908,201.846,201.908,47900000.0
2005-10-18 03:45:00,201.92,201.929,201.854,201.855,29600000.0
2005-10-18 03:46:00,201.852,201.885,201.852,201.882,48500000.0
2005-10-18 03:47:00,201.881,201.929,201.86,201.908,58100000.0
2005-10-18 03:48:00,201.874,201.917,201.872,201.904,48600000.0
2005-10-18 03:49:00,201.901,201.907,201.877,201.878,13600000.0
2005-10-18 03:50:00,201.879,201.916,201.873,201.873,70700000.0
2005-10-18 03:51:00,201.869,201.915,201.869,201.906,55000000.0
2005-10-18 03:52:00,201.928,201.935,201.886,201.928,58799999.0
2005-10-18 03:53:00,201.876,201.923,201.857,201.896,35000000.0
2005-10-18 03:54:00,201.881,201.905,201.872,201.905,34300000.0
2005-10-18 03:55:00,201.92,201.928,201.904,201.922,45500000.0
2005-10-18 03:56:00,201.929,201.947,201.882,201.882,68400001.0
2005-10-18 03:57:00,201.905,201.925,201.903,201.914,42600000.0
2005-10-18 03:58:00,201.905,201.933,201.905,201.914,54800000.0
2005-10-18 03:59:00,201.956,201.966,201.917,201.917,33100000.0
2005-10-18 04:00:00,201.958,201.961,201.911,201.918,40400001.0
2005-10-18 04:01:00,201.936,201.943,201.891,201.891,58200000.0
2005-10-18 04:02:00,201.871,201.927,201.871,201.911,73400001.0
2005-10-18 04:03:00,201.889,201.926,201.889,201.922,58499999.0
2005-10-18 04:04:00,201.893,201.911,201.886,201.905,53200000.0
2005-10-18 04:05:00,201.94,201.942,201.89,201.895,46000000.0
2005-10-18 04:06:00,201.889,201.889,201.863,201.876,43800000.0
2005-10-18 04:07:00,201.891,201.904,201.849,201.861,32800000.0
2005-10-18 04:08:00,201.902,201.902,201.867,201.9,74300000.0
2005-10-18 04:09:00,201.877,201.898,201.864,201.864,50300000.0
2005-10-18 04:10:00,201.861,201.89,201.852,201.869,53400000.0
2005-10-18 04:11:00,201.889,201.926,201.852,201.852,47100000.0
2005-10-18 04:12:00,201.845,201.879,201.845,201.862,61800000.0
2005-10-18 04:13:00,201.905,201.905,201.872,201.877,41500000.0
2005-10-18 04:14:00,201.869,201.901,201.865,201.877,37500000.0
2005-10-18 04:15:00,201.87,201.89,201.855,201.878,60100001.0
2005-10-18 04:16:00,201.906,201.919,201.869,201.88,57600001.0
2005-10-18 04:17:00,201.891,201.933,201.891,201.929,38500000.0
2005-10-18 04:18:00,201.879,201.909,201.864,201.868,52500000.0
2005-10-18 04:19:00,201.871,201.915,201.858,201.915,35000000.0
2005-10-18 04:20:00,201.872,201.905,201.871,201.879,71900001.0
2005-10-18 04:21:00,201.873,201.885,201.85,201.854,76400000.0
2005-10-18 04:22:00,201.868,201.886,201.84,201.84,48700000.0
2005-10-18 04:23:00,201.856,201.872,201.845,201.845,31100000.0
2005-10-18 04:24:00,201.872,201.879,201.84,201.853,55400000.0
2005-10-18 04:25:00,201.844,201.87,201.844,201.867,46900000.0
2005-10-18 04:26:00,201.87,201.885,201.828,201.839,36300000.0
2005-10-18 04:27:00,201.824,201.867,201.815,201.841,39900000.0
2005-10-18 04:28:00,201.831,201.846,201.803,201.818,75900000.0
2005-10-18 04:29:00,201.827,201.861,201.822,201.851,28700000.0
2005-10-18 04:30:00,201.856,201.874,201.842,201.867,84900000.0
2005-10-18 04:31:00,201.854,201.854,201.821,201.845,51900000.0
2005-10-18 04:32:00,201.882,201.882,201.85,201.85,42700000.0
2005-10-18 04:33:00,201.84,201.874,201.834,201.867,99000001.0
2005-10-18 04:34:00,201.839,201.865,201.831,201.835,56600000.0
2005-10-18 04:35:00,201.822,201.822,201.798,201.798,7100000.0
2005-10-18 04:36:00,201.776,201.82,201.776,201.82,14800000.0
2005-10-18 04:37:00,201.816,201.841,201.813,201.816,34500000.0
2005-10-18 04:38:00,201.821,201.83,201.814,201.83,55800000.0
2005-10-18 04:39:00,201.836,201.846,201.814,201.832,43000000.0
2005-10-18 04:40:00,201.834,201.894,201.827,201.887,47800000.0
2005-10-18 04:41:00,201.842,201.865,201.836,201.843,42700000.0
2005-10-18 04:42:00,201.852,201.867,201.83,201.838,29800000.0
2005-10-18 04:43:00,201.848,201.866,201.844,201.847,58100000.0
2005-10-18 04:44:00,201.846,201.899,201.837,201.867,55100000.0
2005-10-18 04:45:00,201.844,201.911,201.844,201.877,41500000.0
2005-10-18 04:46:00,201.865,201.888,201.858,201.858,47500000.0
2005-10-18 04:47:00,201.84,201.885,201.836,201.885,23700000.0
2005-10-18 04:48:00,201.885,201.894,201.866,201.893,56000000.0
2005-10-18 04:49:00,201.845,201.861,201.837,201.837,21200000.0
2005-10-18 04:50:00,201.831,201.845,201.825,201.845,60900000.0
2005-10-18 04:51:00,201.839,201.874,201.813,201.87,35000000.0
2005-10-18 04:52:00,201.866,201.878,201.829,201.834,55600000.0
2005-10-18 04:53:00,201.838,201.857,201.817,201.837,69300001.0
2005-10-18 04:54:00,201.843,201.843,201.807,201.837,55100001.0
2005-10-18 04:55:00,201.841,201.847,201.83,201.833,54699999.0
2005-10-18 04:56:00,201.861,201.878,201.837,201.858,40400000.0
2005-10-18 04:57:00,201.84,201.864,201.823,201.825,75000001.0
2005-10-18 04:58:00,201.811,201.849,201.811,201.849,34800000.0
2005-10-18 04:59:00,201.841,201.868,201.819,201.854,42000000.0
2005-10-18 05:00:00,201.839,201.859,201.808,201.829,35800000.0
2005-10-18 05:01:00,201.832,201.841,201.801,201.806,74599999.0
2005-10-18 05:02:00,201.788,201.841,201.788,201.833,25600000.0
2005-10-18 05:03:00,201.806,201.824,201.784,201.824,25200000.0
2005-10-18 05:04:00,201.819,201.825,201.788,201.815,46400000.0
2005-10-18 05:05:00,201.819,201.819,201.802,201.805,46800000.0
2005-10-18 05:06:00,201.812,201.83,201.795,201.797,55700000.0
2005-10-18 05:07:00,201.831,201.831,201.829,201.829,18500001.0
2005-10-18 05:08:00,201.833,201.881,201.833,201.836,71300000.0
2005-10-18 05:09:00,201.862,201.883,201.837,201.852,27000000.0
2005-10-18 05:10:00,201.864,201.899,201.86,201.86,24600000.0
2005-10-18 05:11:00,201.846,201.885,201.831,201.856,80400000.0
2005-10-18 05:12:00,201.866,201.879,201.827,201.827,41700000.0
2005-10-18 05:13:00,201.825,201.835,201.796,201.805,31400000.0
2005-10-18 05:14:00,201.813,201.846,201.813,201.839,64400000.0
2005-10-18 05:15:00,201.838,201.858,201.832,201.854,33900000.0
2005-10-18 05:16:00,201.856,201.857,201.836,201.843,32300000.0
2005-10-18 05:17:00,201.808,201.834,201.795,201.824,38200000.0
2005-10-18 05:18:00,201.813,201.82,201.8,201.8,48200000.0
2005-10-18 05:19:00,201.809,201.849,201.792,201.792,60700000.0
2005-10-18 05:20:00,201.785,201.826,201.775,201.826,34500000.0
2005-10-18 05:21:00,201.804,201.824,201.779,201.799,74100001.0
2005-10-18 05:22:00,201.81,201.825,201.806,201.808,49399999.0
2005-10-18 05:23:00,201.825,201.833,201.792,201.833,53000000.0
2005-10-18 05:24:00,201.82,201.833,201.812,201.822,85800000.0
2005-10-18 05:25:00,201.818,201.859,201.81,201.853,43500000.0
2005-10-18 05:26:00,201.788,201.842,201.784,201.813,91100000.0
2005-10-18 05:27:00,201.798,201.818,201.783,201.812,45700000.0
2005-10-18 05:28:00,201.818,201.836,201.802,201.834,29200000.0
2005-10-18 05:29:00,201.814,201.823,201.808,201.823,74699999.0
2005-10-18 05:30:00,201.823,201.825,201.8,201.81,22500000.0
2005-10-18 05:31:00,201.826,201.866,201.826,201.855,33000000.0
2005-10-18 05:32:00,201.884,201.893,201.843,201.872,51500000.0
2005-10-18 05:33:00,201.862,201.897,201.862,201.897,32200000.0
2005-10-18 05:34:00,201.892,201.892,201.878,201.878,4900000.0
2005-10-18 05:35:00,201.877,201.887,201.844,201.844,46500000.0
2005-10-18 05:36:00,201.829,201.831,201.807,201.807,22600000.0
2005-10-18 05:37:00,201.823,201.83,201.785,201.823,49000000.0
2005-10-18 05:38:00,201.837,201.855,201.821,201.833,41800001.0
2005-10-18 05:39:00,201.823,201.87,201.822,201.856,30300000.0
2005-10-18 05:40:00,201.836,201.859,201.815,201.844,50799999.0
2005-10-18 05:41:00,201.819,201.852,201.812,201.846,43100000.0
2005-10-18 05:42:00,201.816,201.827,201.789,201.806,47900000.0
2005-10-18 05:43:00,201.818,201.833,201.793,201.81,48300000.0
2005-10-18 05:44:00,201.802,201.834,201.766,201.817,23800000.0
2005-10-18 05:45:00,201.817,201.849,201.817,201.837,48700000.0
2005-10-18 05:46:00,201.8,201.842,201.797,201.841,73300001.0
2005-10-18 05:47:00,201.844,201.859,201.815,201.83,34800000.0
2005-10-18 05:48:00,201.857,201.897,201.847,201.847,67500000.0
2005-10-18 05:49:00,201.862,201.882,201.852,201.88,39400000.0
2005-10-18 05:50:00,201.85,201.893,201.85,201.86,74299999.0
2005-10-18 05:51:00,201.898,201.912,201.844,201.844,64500000.0
2005-10-18 05:52:00,201.843,201.843,201.802,201.82,85900000.0
2005-10-18 05:53:00,201.826,201.839,201.816,201.835,50300000.0
2005-10-18 05:54:00,201.833,201.843,201.818,201.829,42000000.0
2005-10-18 05:55:00,201.827,201.86,201.815,201.833,39500000.0
2005-10-18 05:56:00,201.828,201.848,201.81,201.819,43800000.0
2005-10-18 05:57:00,201.843,201.849,201.822,201.84,26600000.0
2005-10-18 05:58:00,201.851,201.851,201.829,201.832,32600000.0
2005-10-18 05:59:00,201.844,201.86,201.817,201.817,55100000.0
2005-10-18 06:00:00,201.84,201.871,201.805,201.813,61900001.0
2005-10-18 06:01:00,201.816,201.857,201.792,201.81,45000000.0
2005-10-18 06:02:00,201.826,201.881,201.818,201.849,26500000.0
2005-10-18 06:03:00,201.828,201.837,201.828,201.832,18600000.0
2005-10-18 06:04:00,201.818,201.865,201.8,201.865,48700000.0
2005-10-18 06:05:00,201.854,201.854,201.816,201.818,55500000.0
2005-10-18 06:06:00,201.828,201.881,201.813,201.865,51299999.0
2005-10-18 06:07:00,201.858,201.895,201.845,201.874,59300000.0
2005-10-18 06:08:00,201.878,201.939,201.878,201.923,55200001.0
2005-10-18 06:09:00,201.909,201.923,201.888,201.895,20300000.0
2005-10-18 06:10:00,201.885,201.922,201.872,201.892,56000000.0
2005-10-18 06:11:00,201.875,201.9,201.853,201.898,39700000.0
2005-10-18 06:12:00,201.905,201.916,201.86,201.883,38300000.0
2005-10-18 06:13:00,201.864,201.884,201.863,201.878,58000000.0
2005-10-18 06:14:00,201.869,201.878,201.846,201.846,68500000.0
2005-10-18 06:15:00,201.869,201.878,201.852,201.87,58700000.0
2005-10-18 06:16:00,201.882,201.889,201.882,201.889,13300000.0
2005-10-18 06:17:00,201.882,201.894,201.856,201.884,45900000.0
2005-10-18 06:18:00,201.867,201.907,201.867,201.898,68500000.0
2005-10-18 06:19:00,201.885,201.898,201.846,201.88,40700000.0
2005-10-18 06:20:00,201.899,201.909,201.857,201.9,77499999.0
2005-10-18 06:21:00,201.891,201.936,201.875,201.88,48900000.0
2005-10-18 06:22:00,201.891,201.916,201.891,201.91,41800000.0
2005-10-18 06:23:00,201.936,201.936,201.917,201.929,35800000.0
2005-10-18 06:24:00,201.932,201.965,201.932,201.942,22100000.0
2005-10-18 06:25:00,201.936,201.936,201.911,201.922,23600000.0
2005-10-18 06:26:00,201.932,201.946,201.932,201.945,58700000.0
2005-10-18 06:27:00,201.916,201.942,201.912,201.93,45900000.0
2005-10-18 06:28:00,201.956,201.967,201.906,201.915,45700000.0
2005-10-18 06:29:00,201.934,201.942,201.89,201.942,35800000.0
2005-10-18 06:30:00,201.894,201.915,201.888,201.908,67500000.0
2005-10-18 06:31:00,201.901,201.909,201.884,201.909,61300000.0
2005-10-18 06:32:00,201.91,201.936,201.905,201.905,54500000.0
2005-10-18 06:33:00,201.886,201.893,201.862,201.876,47700000.0
2005-10-18 06:34:00,201.877,201.92,201.877,201.899,53000000.0
2005-10-18 06:35:00,201.887,201.895,201.876,201.882,53200000.0
2005-10-18 06:36:00,201.887,201.887,201.869,201.87,38500000.0
2005-10-18 06:37:00,201.858,201.899,201.842,201.877,63199999.0
2005-10-18 06:38:00,201.884,201.892,201.875,201.875,50500000.0
2005-10-18 06:39:00,201.868,201.931,201.868,201.897,37300000.0
2005-10-18 06:40:00,201.881,201.918,201.881,201.901,46100000.0
2005-10-18 06:41:00,201.882,201.919,201.876,201.918,43000000.0
2005-10-18 06:42:00,201.879,201.888,201.853,201.885,83600000.0
2005-10-18 06:43:00,201.907,201.933,201.897,201.907,56900000.0
2005-10-18 06:44:00,201.909,201.909,201.894,201.902,41400000.0
2005-10-18 06:45:00,201.899,201.939,201.882,201.906,37399999.0
2005-10-18 06:46:00,201.906,201.924,201.892,201.912,99600000.0
2005-10-18 06:47:00,201.912,201.919,201.868,201.868,21600000.0
2005-10-18 06:48:00,201.87,201.891,201.87,201.887,61699999.0
2005-10-18 06:49:00,201.862,201.88,201.862,201.876,24400000.0
2005-10-18 06:50:00,201.881,201.921,201.881,201.908,56600000.0
2005-10-18 06:51:00,201.914,201.914,201.866,201.866,79700000.0
2005-10-18 06:52:00,201.875,201.932,201.864,201.922,70999999.0
2005-10-18 06:53:00,201.922,201.945,201.918,201.945,69999999.0
2005-10-18 06:54:00,201.925,201.945,201.914,201.926,59700000.0
2005-10-18 06:55:00,201.91,201.924,201.888,201.924,33800000.0
2005-10-18 06:56:00,201.928,201.934,201.92,201.928,53000000.0
2005-10-18 06:57:00,201.926,201.945,201.913,201.939,77900000.0
2005-10-18 06:58:00,201.923,201.949,201.923,201.938,50200000.0
2005-10-18 06:59:00,201.936,201.952,201.916,201.941,45799999.0
2005-10-18 07:00:00,201.931,201.937,201.915,201.934,31800000.0
2005-10-18 07:01:00,201.919,201.927,201.901,201.914,43900000.0
2005-10-18 07:02:00,201.909,201.937,201.896,201.925,53599999.0
2005-10-18 07:03:00,201.893,201.931,201.88,201.924,26700000.0
2005-10-18 07:04:00,201.914,201.924,201.908,201.912,34700000.0
2005-10-18 07:05:00,201.927,201.935,201.92,201.935,57600000.0
2005-10-18 07:06:00,201.935,201.945,201.92,201.92,65899999.0
2005-10-18 07:07:00,201.924,201.938,201.917,201.925,79800000.0
2005-10-18 07:08:00,201.932,201.932,201.883,201.883,53100000.0
2005-10-18 07:09:00,201.927,201.943,201.872,201.915,73800000.0
2005-10-18 07:10:00,201.925,201.925,201.876,201.916,72200000.0
2005-10-18 07:11:00,201.913,201.917,201.89,201.891,41900000.0
2005-10-18 07:12:00,201.886,201.897,201.868,201.895,60100001.0
2005-10-18 07:13:00,201.895,201.918,201.895,201.903,91000001.0
2005-10-18 07:14:00,201.906,201.906,201.88,201.88,49200000.0
2005-10-18 07:15:00,201.868,201.915,201.858,201.879,48300000.0
2005-10-18 07:16:00,201.896,201.921,201.883,201.898,42900000.0
2005-10-18 07:17:00,201.906,201.918,201.901,201.904,36800000.0
2005-10-18 07:18:00,201.9,201.913,201.886,201.901,53500000.0
2005-10-18 07:19:00,201.886,201.934,201.867,201.895,77300001.0
2005-10-18 07:20:00,201.902,201.916,201.883,201.91,36299999.0
2005-10-18 07:21:00,201.896,201.915,201.891,201.894,35400000.0
2005-10-18 07:22:00,201.906,201.91,201.877,201.883,22800000.0
2005-10-18 07:23:00,201.89,201.897,201.876,201.883,37500000.0
2005-10-18 07:24:00,201.895,201.899,201.868,201.899,53000001.0
2005-10-18 07:25:00,201.913,201.93,201.892,201.93,38099999.0
2005-10-18 07:26:00,201.922,201.93,201.898,201.898,73100000.0
2005-10-18 07:27:00,201.881,201.9,201.877,201.9,88899998.0
2005-10-18 07:28:00,201.889,201.921,201.881,201.917,44800000.0
2005-10-18 07:29:00,201.908,201.908,201.876,201.907,47300000.0
2005-10-18 07:30:00,201.898,201.955,201.885,201.948,43900000.0
2005-10-18 07:31:00,201.909,201.946,201.909,201.921,103500000.0
2005-10-18 07:32:00,201.926,201.948,201.915,201.929,29000000.0
2005-10-18 07:33:00,201.911,201.926,201.904,201.904,26600000.0
2005-10-18 07:34:00,201.907,201.941,201.907,201.933,24800000.0
2005-10-18 07:35:00,201.938,201.938,201.881,201.899,56600001.0
2005-10-18 07:36:00,201.903,201.903,201.879,201.888,45700000.0
2005-10-18 07:37:00,201.889,201.904,201.889,201.898,59899999.0
2005-10-18 07:38:00,201.9,201.93,201.9,201.907,52200000.0
2005-10-18 07:39:00,201.889,201.906,201.865,201.865,50800000.0
2005-10-18 07:40:00,201.871,201.922,201.852,201.922,40600000.0
2005-10-18 07:41:00,201.885,201.885,201.867,201.867,34700000.0
2005-10-18 07:42:00,201.871,201.885,201.863,201.867,61500001.0
2005-10-18 07:43:00,201.863,201.881,201.86,201.877,30400000.0
2005-10-18 07:44:00,201.88,201.896,201.873,201.884,23500000.0
2005-10-18 07:45:00,201.879,201.893,201.867,201.884,54700000.0
2005-10-18 07:46:00,201.887,201.913,201.887,201.894,55400000.0
2005-10-18 07:47:00,201.888,201.904,201.875,201.901,46200000.0
2005-10-18 07:48:00,201.888,201.909,201.885,201.899,69599999.0
2005-10-18 07:49:00,201.929,201.929,201.875,201.884,44400000.0
2005-10-18 07:50:00,201.885,201.885,201.863,201.863,36100000.0
2005-10-18 07:51:00,201.908,201.914,201.873,201.886,50600000.0
2005-10-18 07:52:00,201.862,201.884,201.862,201.875,45800000.0
2005-10-18 07:53:00,201.879,201.923,201.864,201.883,50900000.0
2005-10-18 07:54:00,201.869,201.885,201.869,201.885,33700000.0
2005-10-18 07:55:00,201.875,201.903,201.875,201.897,84499998.0
2005-10-18 07:56:00,201.89,201.897,201.87,201.873,39000000.0
2005-10-18 07:57:00,201.887,201.912,201.887,201.887,70000001.0
2005-10-18 07:58:00,201.9,201.943,201.899,201.901,68600000.0
2005-10-18 07:59:00,201.898,201.899,201.859,201.868,45500000.0
2005-10-18 08:00:00,201.845,201.845,201.802,201.826,48900000.0
2005-10-18 08:01:00,201.81,201.81,201.756,201.778,59000000.0
2005-10-18 08:02:00,201.792,201.819,201.782,201.819,37800000.0
2005-10-18 08:03:00,201.834,201.861,201.834,201.861,43500000.0
2005-10-18 08:04:00,201.865,201.895,201.865,201.885,46300000.0
2005-10-18 08:05:00,201.909,201.951,201.909,201.951,81300000.0
2005-10-18 08:06:00,201.972,201.972,201.908,201.915,51600000.0
2005-10-18 08:07:00,201.889,201.897,201.873,201.891,57299999.0
2005-10-18 08:08:00,201.903,201.903,201.834,201.834,38600000.0
2005-10-18 08:09:00,201.844,201.85,201.827,201.84,31500000.0
2005-10-18 08:10:00,201.863,201.879,201.831,201.839,44400000.0
2005-10-18 08:11:00,201.872,201.896,201.872,201.896,37999999.0
2005-10-18 08:12:00,201.893,201.907,201.875,201.875,60000001.0
2005-10-18 08:13:00,201.889,201.918,201.889,201.91,27500000.0
2005-10-18 08:14:00,201.896,201.916,201.884,201.887,68700000.0
2005-10-18 08:15:00,201.899,201.93,201.899,201.91,20700000.0
2005-10-18 08:16:00,201.928,201.928,201.894,201.899,27700000.0
2005-10-18 08:17:00,201.914,201.914,201.889,201.908,63799999.0
2005-10-18 08:18:00,201.917,201.931,201.913,201.918,29200000.0
2005-10-18 08:19:00,201.918,201.946,201.906,201.914,56600000.0
2005-10-18 08:20:00,201.919,201.921,201.883,201.889,55700000.0
2005-10-18 08:21:00,201.886,201.886,201.833,201.872,48200000.0
2005-10-18 08:22:00,201.888,201.922,201.888,201.91,61500000.0
2005-10-18 08:23:00,201.916,201.926,201.906,201.918,61400000.0
2005-10-18 08:24:00,201.926,201.926,201.903,201.923,40700000.0
2005-10-18 08:25:00,201.926,201.939,201.921,201.938,22500000.0
2005-10-18 08:26:00,201.933,201.957,201.933,201.954,63200001.0
2005-10-18 08:27:00,201.955,201.978,201.954,201.971,69400000.0
2005-10-18 08:28:00,201.967,201.967,201.932,201.935,49700000.0
2005-10-18 08:29:00,201.932,201.939,201.905,201.905,38900000.0
2005-10-18 08:30:00,201.897,201.921,201.896,201.91,51200000.0
2005-10-18 08:31:00,201.91,201.911,201.893,201.91,112000002.0
2005-10-18 08:32:00,201.911,201.927,201.892,201.892,47900000.0
2005-10-18 08:33:00,201.887,201.902,201.878,201.894,57000000.0
2005-10-18 08:34:00,201.909,201.926,201.895,201.926,72800000.0
2005-10-18 08:35:00,201.919,201.93,201.904,201.93,40900000.0
2005-10-18 08:36:00,201.942,201.968,201.919,201.968,43200001.0
2005-10-18 08:37:00,201.924,201.953,201.911,201.953,55900000.0
2005-10-18 08:38:00,201.953,201.953,201.922,201.94,61100000.0
2005-10-18 08:39:00,201.945,201.964,201.938,201.959,30300000.0
2005-10-18 08:40:00,201.955,201.955,201.928,201.928,58699999.0
2005-10-18 08:41:00,201.914,201.914,201.9,201.9,24200000.0
2005-10-18 08:42:00,201.919,201.919,201.856,201.894,53000000.0
2005-10-18 08:43:00,201.9,201.912,201.885,201.885,65900000.0
2005-10-18 08:44:00,201.894,201.918,201.894,201.899,48800000.0
2005-10-18 08:45:00,201.9,201.922,201.89,201.894,64900000.0
2005-10-18 08:46:00,201.893,201.895,201.844,201.844,31600000.0
2005-10-18 08:47:00,201.832,201.851,201.8,201.8,22700000.0
2005-10-18 08:48:00,201.809,201.832,201.809,201.832,42000000.0
2005-10-18 08:49:00,201.832,201.859,201.832,201.849,50900000.0
2005-10-18 08:50:00,201.854,201.862,201.84,201.857,39800000.0
2005-10-18 08:51:00,201.848,201.881,201.848,201.881,50300000.0
2005-10-18 08:52:00,201.882,201.882,201.813,201.82,60300000.0
2005-10-18 08:53:00,201.806,201.847,201.806,201.828,32700000.0
2005-10-18 08:54:00,201.826,201.887,201.826,201.887,26000000.0
2005-10-18 08:55:00,201.884,201.884,201.848,201.88,58099999.0
2005-10-18 08:56:00,201.859,201.887,201.859,201.873,60900000.0
2005-10-18 08:57:00,201.877,201.905,201.877,201.902,37900000.0
2005-10-18 08:58:00,201.913,201.942,201.901,201.914,35100000.0
2005-10-18 08:59:00,201.929,201.931,201.908,201.929,74900000.0
2005-10-18 09:00:00,201.947,201.967,201.938,201.953,59400000.0
2005-10-18 09:01:00,201.956,201.982,201.956,201.982,55800000.0
2005-10-18 09:02:00,202.004,202.028,201.957,201.957,44299999.0
2005-10-18 09:03:00,201.971,201.971,201.931,201.935,71900000.0
2005-10-18 09:04:00,201.965,201.988,201.942,201.949,36200000.0
2005-10-18 09:05:00,201.97,201.985,201.922,201.939,57700001.0
2005-10-18 09:06:00,201.944,201.966,201.938,201.962,63800000.0
2005-10-18 09:07:00,201.95,201.977,201.935,201.935,54299999.0
2005-10-18 09:08:00,201.916,201.943,201.911,201.911,37000000.0
2005-10-18 09:09:00,201.912,201.923,201.906,201.906,103600001.0
2005-10-18 09:10:00,201.92,201.976,201.909,201.976,35600000.0
2005-10-18 09:11:00,201.979,202.024,201.972,202.014,47000000.0
2005-10-18 09:12:00,202.026,202.026,201.983,201.995,60800001.0
2005-10-18 09:13:00,201.991,201.997,201.957,201.98,66900000.0
2005-10-18 09:14:00,201.999,202.046,201.999,202.032,42800001.0
2005-10-18 09:15:00,202.03,202.03,201.985,201.992,97899999.0
2005-10-18 09:16:00,201.994,202.005,201.99,202.002,38100000.0
2005-10-18 09:17:00,201.991,202.007,201.981,202.006,57200000.0
2005-10-18 09:18:00,202.003,202.026,201.994,202.008,76199999.0
2005-10-18 09:19:00,201.993,202.014,201.991,202.014,48200000.0
2005-10-18 09:20:00,202.011,202.022,201.992,202.011,60599999.0
2005-10-18 09:21:00,202.037,202.042,201.997,201.997,30700000.0
2005-10-18 09:22:00,202.03,202.053,202.027,202.027,101800001.0
2005-10-18 09:23:00,202.043,202.043,202.004,202.004,39400000.0
2005-10-18 09:24:00,202.013,202.017,201.979,202.017,53400000.0
2005-10-18 09:25:00,202.032,202.045,202.027,202.027,42700000.0
2005-10-18 09:26:00,202.043,202.072,202.043,202.067,47500000.0
2005-10-18 09:27:00,202.065,202.07,202.04,202.04,72400000.0
2005-10-18 09:28:00,202.051,202.067,202.046,202.048,47300000.0
2005-10-18 09:29:00,202.028,202.066,202.028,202.066,54700000.0
2005-10-18 09:30:00,202.061,202.105,202.059,202.105,46500001.0
2005-10-18 09:31:00,202.124,202.133,202.116,202.116,35300000.0
2005-10-18 09:32:00,202.11,202.11,202.087,202.088,73800000.0
2005-10-18 09:33:00,202.113,202.144,202.113,202.122,20000000.0
2005-10-18 09:34:00,202.137,202.137,202.103,202.12,60800000.0
2005-10-18 09:35:00,202.106,202.129,202.106,202.11,71899999.0
2005-10-18 09:36:00,202.166,202.166,202.082,202.086,23600000.0
2005-10-18 09:37:00,202.085,202.107,202.085,202.1,50000001.0
2005-10-18 09:38:00,202.099,202.112,202.091,202.11,31600000.0
2005-10-18 09:39:00,202.092,202.142,202.073,202.127,63700000.0
2005-10-18 09:40:00,202.127,202.127,202.108,202.122,44100000.0
2005-10-18 09:41:00,202.122,202.244,202.12,202.199,58500000.0
2005-10-18 09:42:00,202.225,202.271,202.219,202.258,54200000.0
2005-10-18 09:43:00,202.263,202.269,202.231,202.24,57700001.0
2005-10-18 09:44:00,202.222,202.233,202.195,202.195,54600000.0
2005-10-18 09:45:00,202.206,202.235,202.206,202.235,45700000.0
2005-10-18 09:46:00,202.213,202.281,202.208,202.266,34000000.0
2005-10-18 09:47:00,202.266,202.266,202.233,202.26,27400000.0
2005-10-18 09:48:00,202.298,202.332,202.298,202.332,66499999.0
2005-10-18 09:49:00,202.351,202.389,202.351,202.377,17100000.0
2005-10-18 09:50:00,202.402,202.409,202.38,202.394,41200000.0
2005-10-18 09:51:00,202.396,202.406,202.378,202.38,34300000.0
2005-10-18 09:52:00,202.392,202.406,202.284,202.284,59200000.0
2005-10-18 09:53:00,202.263,202.28,202.244,202.27,58500000.0
2005-10-18 09:54:00,202.256,202.269,202.188,202.204,35100000.0
2005-10-18 09:55:00,202.201,202.203,202.162,202.177,57400000.0
2005-10-18 09:56:00,202.154,202.214,202.154,202.205,53000001.0
2005-10-18 09:57:00,202.194,202.216,202.182,202.192,51000000.0
2005-10-18 09:58:00,202.201,202.202,202.184,202.196,37300000.0
2005-10-18 09:59:00,202.204,202.221,202.189,202.203,50900000.0
2005-10-18 10:00:00,202.241,202.278,202.229,202.275,72200001.0
2005-10-18 10:01:00,202.276,202.282,202.22,202.22,48500000.0
2005-10-18 10:02:00,202.257,202.265,202.236,202.238,83900000.0
2005-10-18 10:03:00,202.225,202.225,202.172,202.172,34600000.0
2005-10-18 10:04:00,202.165,202.22,202.165,202.21,20300000.0
2005-10-18 10:05:00,202.23,202.243,202.221,202.236,39300000.0
2005-10-18 10:06:00,202.235,202.247,202.219,202.233,65100001.0
2005-10-18 10:07:00,202.241,202.257,202.224,202.229,37800000.0
2005-10-18 10:08:00,202.224,202.258,202.224,202.258,25100000.0
2005-10-18 10:09:00,202.288,202.301,202.269,202.28,31100000.0
2005-10-18 10:10:00,202.278,202.28,202.235,202.257,61600000.0
2005-10-18 10:11:00,202.24,202.255,202.24,202.255,30700000.0
2005-10-18 10:12:00,202.261,202.274,202.236,202.273,62100000.0
2005-10-18 10:13:00,202.271,202.295,202.271,202.289,42600001.0
2005-10-18 10:14:00,202.324,202.352,202.32,202.352,40000000.0
2005-10-18 10:15:00,202.355,202.382,202.352,202.373,55500000.0
2005-10-18 10:16:00,202.394,202.403,202.377,202.383,36300000.0
2005-10-18 10:17:00,202.364,202.388,202.364,202.387,47799999.0
2005-10-18 10:18:00,202.392,202.447,202.392,202.434,57500000.0
2005-10-18 10:19:00,202.443,202.492,202.443,202.485,72400001.0
2005-10-18 10:20:00,202.507,202.507,202.465,202.468,54300000.0
2005-10-18 10:21:00,202.456,202.475,202.448,202.448,64200000.0
2005-10-18 10:22:00,202.44,202.44,202.38,202.389,28400000.0
2005-10-18 10:23:00,202.363,202.388,202.351,202.38,74700000.0
2005-10-18 10:24:00,202.359,202.379,202.34,202.379,69799998.0
2005-10-18 10:25:00,202.367,202.395,202.365,202.391,81900000.0
2005-10-18 10:26:00,202.397,202.397,202.362,202.362,20700000.0
2005-10-18 10:27:00,202.367,202.376,202.351,202.37,82899998.0
2005-10-18 10:28:00,202.353,202.388,202.331,202.371,48600000.0
2005-10-18 10:29:00,202.384,202.384,202.323,202.328,44200000.0
2005-10-18 10:30:00,202.313,202.313,202.119,202.204,58600000.0
2005-10-18 10:31:00,202.189,202.189,202.153,202.153,68100000.0
2005-10-18 10:32:00,202.157,202.197,202.157,202.196,53200000.0
2005-10-18 10:33:00,202.204,202.204,202.13,202.148,55800000.0
2005-10-18 10:34:00,202.159,202.165,202.104,202.105,52900001.0
2005-10-18 10:35:00,202.096,202.11,202.076,202.076,52700000.0
2005-10-18 10:36:00,202.093,202.148,202.093,202.138,60400000.0
2005-10-18 10:37:00,202.139,202.152,202.126,202.139,49200000.0
2005-10-18 10:38:00,202.143,202.161,202.139,202.152,118499999.0
2005-10-18 10:39:00,202.143,202.163,202.136,202.154,61500000.0
2005-10-18 10:40:00,202.172,202.186,202.15,202.156,65200000.0
2005-10-18 10:41:00,202.171,202.221,202.171,202.221,61300001.0
2005-10-18 10:42:00,202.21,202.21,202.175,202.195,38400000.0
2005-10-18 10:43:00,202.194,202.214,202.183,202.214,74000000.0
2005-10-18 10:44:00,202.211,202.211,202.156,202.165,85300001.0
2005-10-18 10:45:00,202.171,202.173,202.149,202.169,61099999.0
2005-10-18 10:46:00,202.131,202.147,202.112,202.112,29200000.0
2005-10-18 10:47:00,202.12,202.12,202.01,202.055,86300001.0
2005-10-18 10:48:00,202.067,202.067,201.977,201.977,56700000.0
2005-10-18 10:49:00,201.962,201.981,201.945,201.981,93199999.0
2005-10-18 10:50:00,201.989,202.045,201.983,202.045,54900000.0
2005-10-18 10:51:00,202.061,202.061,202.044,202.045,25600000.0
2005-10-18 10:52:00,202.048,202.055,202.044,202.055,54100000.0
2005-10-18 10:53:00,202.036,202.047,202.009,202.015,63300001.0
2005-10-18 10:54:00,201.998,202.062,201.998,202.062,52100000.0
2005-10-18 10:55:00,202.068,202.068,202.018,202.04,10400000.0
2005-10-18 10:56:00,202.049,202.056,201.985,201.986,22100000.0
2005-10-18 10:57:00,202.015,202.037,202.003,202.033,63700001.0
2005-10-18 10:58:00,202.053,202.071,202.044,202.071,35900000.0
2005-10-18 10:59:00,202.059,202.089,202.058,202.062,79200000.0
2005-10-18 11:00:00,202.06,202.06,202.032,202.032,26700000.0
2005-10-18 11:01:00,202.041,202.051,202.03,202.043,24000000.0
2005-10-18 11:02:00,202.024,202.051,202.018,202.051,72200000.0
2005-10-18 11:03:00,202.026,202.029,202.011,202.013,34400000.0
2005-10-18 11:04:00,202.0,202.007,201.979,202.003,77000000.0
2005-10-18 11:05:00,201.995,202.021,201.995,202.021,23000000.0
2005-10-18 11:06:00,202.044,202.096,202.044,202.096,45100000.0
2005-10-18 11:07:00,202.085,202.125,202.085,202.119,63600000.0
2005-10-18 11:08:00,202.126,202.133,202.108,202.133,48700000.0
2005-10-18 11:09:00,202.132,202.173,202.128,202.173,48899999.0
2005-10-18 11:10:00,202.166,202.198,202.146,202.192,35400000.0
2005-10-18 11:11:00,202.148,202.155,202.124,202.147,84299999.0
2005-10-18 11:12:00,202.145,202.162,202.136,202.139,74000000.0
2005-10-18 11:13:00,202.135,202.145,202.109,202.12,34900000.0
2005-10-18 11:14:00,202.126,202.137,202.117,202.124,40300000.0
2005-10-18 11:15:00,202.108,202.156,202.088,202.126,55400000.0
2005-10-18 11:16:00,202.099,202.11,202.089,202.107,43999999.0
2005-10-18 11:17:00,202.095,202.095,202.053,202.085,47900000.0
2005-10-18 11:18:00,202.056,202.056,202.04,202.04,32300001.0
2005-10-18 11:19:00,202.031,202.045,202.016,202.045,46800000.0
2005-10-18 11:20:00,202.057,202.064,202.029,202.039,48500000.0
2005-10-18 11:21:00,202.047,202.061,202.012,202.027,50400000.0
2005-10-18 11:22:00,202.033,202.042,202.029,202.03,67200000.0
2005-10-18 11:23:00,202.049,202.049,202.026,202.041,35700000.0
2005-10-18 11:24:00,202.04,202.042,202.024,202.029,21500000.0
2005-10-18 11:25:00,202.029,202.077,202.012,202.012,51800000.0
2005-10-18 11:26:00,201.985,202.002,201.966,201.993,71200000.0
2005-10-18 11:27:00,201.989,202.003,201.986,201.992,32200001.0
2005-10-18 11:28:00,201.993,202.034,201.97,202.018,96400001.0
2005-10-18 11:29:00,202.02,202.02,201.979,201.997,50499999.0
2005-10-18 11:30:00,201.989,202.043,201.989,202.012,66400000.0
2005-10-18 11:31:00,202.051,202.102,202.051,202.102,25700000.0
2005-10-18 11:32:00,202.097,202.111,202.068,202.077,55000000.0
2005-10-18 11:33:00,202.074,202.11,202.074,202.11,46500001.0
2005-10-18 11:34:00,202.115,202.135,202.105,202.135,42800000.0
2005-10-18 11:35:00,202.121,202.14,202.114,202.131,43800000.0
2005-10-18 11:36:00,202.125,202.16,202.122,202.122,42100000.0
2005-10-18 11:37:00,202.129,202.153,202.129,202.143,47900000.0
2005-10-18 11:38:00,202.153,202.154,202.135,202.14,70000001.0
2005-10-18 11:39:00,202.13,202.153,202.13,202.153,93000001.0
2005-10-18 11:40:00,202.15,202.162,202.145,202.15,53700000.0
2005-10-18 11:41:00,202.15,202.171,202.144,202.17,73899999.0
2005-10-18 11:42:00,202.175,202.178,202.146,202.153,46200000.0
2005-10-18 11:43:00,202.146,202.205,202.146,202.158,81999999.0
2005-10-18 11:44:00,202.224,202.224,202.158,202.178,39200000.0
2005-10-18 11:45:00,202.179,202.201,202.179,202.195,79000000.0
2005-10-18 11:46:00,202.217,202.246,202.208,202.246,35600000.0
2005-10-18 11:47:00,202.222,202.222,202.192,202.192,40200000.0
2005-10-18 11:48:00,202.199,202.23,202.199,202.217,46900001.0
2005-10-18 11:49:00,202.213,202.222,202.191,202.219,39600000.0
2005-10-18 11:50:00,202.211,202.211,202.176,202.176,17500000.0
2005-10-18 11:51:00,202.179,202.197,202.168,202.197,36300000.0
2005-10-18 11:52:00,202.197,202.243,202.197,202.243,55500000.0
2005-10-18 11:53:00,202.227,202.237,202.198,202.198,54100000.0
2005-10-18 11:54:00,202.199,202.21,202.166,202.18,72500000.0
2005-10-18 11:55:00,202.175,202.197,202.166,202.173,40399999.0
2005-10-18 11:56:00,202.174,202.198,202.156,202.178,34300000.0
2005-10-18 11:57:00,202.176,202.188,202.168,202.18,64100000.0
2005-10-18 11:58:00,202.192,202.21,202.165,202.165,25000000.0
2005-10-18 11:59:00,202.171,202.175,202.148,202.166,36500001.0
2005-10-18 12:00:00,202.181,202.181,202.127,202.134,67400000.0
2005-10-18 12:01:00,202.122,202.136,202.117,202.131,53000000.0
2005-10-18 12:02:00,202.133,202.161,202.133,202.133,83899999.0
2005-10-18 12:03:00,202.129,202.192,202.122,202.18,40600000.0
2005-10-18 12:04:00,202.136,202.136,202.112,202.122,71000000.0
2005-10-18 12:05:00,202.117,202.117,202.083,202.102,56600000.0
2005-10-18 12:06:00,202.084,202.111,202.048,202.048,21800000.0
2005-10-18 12:07:00,202.051,202.063,202.043,202.047,79000000.0
2005-10-18 12:08:00,202.053,202.055,202.037,202.037,40999999.0
2005-10-18 12:09:00,202.054,202.064,202.019,202.019,46900000.0
2005-10-18 12:10:00,202.046,202.051,202.021,202.051,32900000.0
2005-10-18 12:11:00,202.054,202.094,202.054,202.075,35900000.0
2005-10-18 12:12:00,202.068,202.126,202.068,202.126,55500000.0
2005-10-18 12:13:00,202.128,202.154,202.105,202.122,39200000.0
2005-10-18 12:14:00,202.117,202.159,202.117,202.144,50700000.0
2005-10-18 12:15:00,202.122,202.145,202.093,202.093,49800000.0
2005-10-18 12:16:00,202.085,202.132,202.078,202.117,61700000.0
2005-10-18 12:17:00,202.113,202.154,202.096,202.111,85600001.0
2005-10-18 12:18:00,202.127,202.151,202.123,202.127,53499999.0
2005-10-18 12:19:00,202.126,202.14,202.124,202.134,68900000.0
2005-10-18 12:20:00,202.11,202.139,202.096,202.133,28300000.0
2005-10-18 12:21:00,202.126,202.126,202.094,202.094,73499999.0
2005-10-18 12:22:00,202.099,202.11,202.089,202.098,86800000.0
2005-10-18 12:23:00,202.116,202.116,202.08,202.08,14900000.0
2005-10-18 12:24:00,202.052,202.075,202.052,202.065,29400000.0
2005-10-18 12:25:00,202.065,202.069,202.038,202.064,71899999.0
2005-10-18 12:26:00,202.066,202.075,202.048,202.065,52200000.0
2005-10-18 12:27:00,202.052,202.052,202.019,202.031,40000000.0
2005-10-18 12:28:00,202.02,202.02,201.95,202.02,50900000.0
2005-10-18 12:29:00,202.01,202.05,201.99,202.02,50900000.0
2005-10-18 12:30:00,202.01,202.04,201.99,202.01,50900000.0
2005-10-18 12:31:00,202.02,202.05,202.02,202.04,50900000.0
2005-10-18 12:32:00,202.05,202.06,202.0,202.0,50900000.0
2005-10-18 12:33:00,202.02,202.02,201.95,201.98,50900000.0
2005-10-18 12:34:00,201.97,201.98,201.95,201.96,50900000.0
2005-10-18 12:35:00,202.042,202.061,201.989,202.05,50900000.0
2005-10-18 12:36:00,202.04,202.108,202.04,202.08,47900000.0
2005-10-18 12:37:00,202.076,202.096,202.053,202.085,114599998.0
2005-10-18 12:38:00,202.081,202.081,202.048,202.062,65300001.0
2005-10-18 12:39:00,202.074,202.104,202.073,202.098,51600000.0
2005-10-18 12:40:00,202.103,202.103,202.059,202.059,50100000.0
2005-10-18 12:41:00,202.052,202.087,202.037,202.043,62599999.0
2005-10-18 12:42:00,202.044,202.044,201.986,201.986,49300000.0
2005-10-18 12:43:00,201.983,202.003,201.961,201.988,34700000.0
2005-10-18 12:44:00,201.987,201.987,201.968,201.976,60700000.0
2005-10-18 12:45:00,201.953,201.953,201.917,201.917,45799999.0
2005-10-18 12:46:00,201.926,201.962,201.922,201.962,65400000.0
2005-10-18 12:47:00,201.984,202.005,201.984,202.005,53800000.0
2005-10-18 12:48:00,202.004,202.046,201.992,201.992,52200000.0
2005-10-18 12:49:00,202.008,202.059,202.008,202.032,56700000.0
2005-10-18 12:50:00,202.046,202.097,202.046,202.096,32800000.0
2005-10-18 12:51:00,202.096,202.097,202.07,202.093,48200000.0
2005-10-18 12:52:00,202.099,202.132,202.099,202.119,48900000.0
2005-10-18 12:53:00,202.112,202.163,202.112,202.153,35900000.0
2005-10-18 12:54:00,202.187,202.187,202.148,202.183,58300000.0
2005-10-18 12:55:00,202.181,202.211,202.168,202.211,77100000.0
2005-10-18 12:56:00,202.209,202.223,202.192,202.192,33400000.0
2005-10-18 12:57:00,202.186,202.191,202.17,202.17,39700000.0
2005-10-18 12:58:00,202.153,202.163,202.124,202.124,56999999.0
2005-10-18 12:59:00,202.12,202.153,202.109,202.133,53800000.0
2005-10-18 13:00:00,202.142,202.156,202.141,202.152,72100000.0
2005-10-18 13:01:00,202.142,202.154,202.099,202.105,30600000.0
2005-10-18 13:02:00,202.098,202.112,202.098,202.108,21800000.0
2005-10-18 13:03:00,202.108,202.123,202.091,202.112,50700000.0
2005-10-18 13:04:00,202.094,202.099,202.067,202.099,43600000.0
2005-10-18 13:05:00,202.129,202.129,202.07,202.075,90500000.0
2005-10-18 13:06:00,202.071,202.106,202.071,202.1,94400000.0
2005-10-18 13:07:00,202.091,202.104,202.084,202.101,65499999.0
2005-10-18 13:08:00,202.111,202.152,202.111,202.149,32400000.0
2005-10-18 13:09:00,202.139,202.187,202.128,202.163,50600000.0
2005-10-18 13:10:00,202.158,202.17,202.158,202.158,27000000.0
2005-10-18 13:11:00,202.151,202.153,202.11,202.11,34200000.0
2005-10-18 13:12:00,202.112,202.112,202.077,202.107,66000001.0
2005-10-18 13:13:00,202.119,202.151,202.106,202.141,72600000.0
2005-10-18 13:14:00,202.153,202.159,202.134,202.145,48500000.0
2005-10-18 13:15:00,202.138,202.155,202.127,202.132,55400000.0
2005-10-18 13:16:00,202.136,202.139,202.113,202.139,77999999.0
2005-10-18 13:17:00,202.142,202.164,202.142,202.161,68700000.0
2005-10-18 13:18:00,202.169,202.169,202.12,202.142,83100000.0
2005-10-18 13:19:00,202.15,202.159,202.095,202.104,60100001.0
2005-10-18 13:20:00,202.13,202.13,202.077,202.085,110800001.0
2005-10-18 13:21:00,202.094,202.114,202.094,202.099,34400000.0
2005-10-18 13:22:00,202.085,202.085,202.049,202.076,34600000.0
2005-10-18 13:23:00,202.085,202.124,202.073,202.08,77900000.0
2005-10-18 13:24:00,202.11,202.11,202.066,202.079,43500000.0
2005-10-18 13:25:00,202.063,202.105,202.061,202.075,64200000.0
2005-10-18 13:26:00,202.085,202.086,202.063,202.076,30600000.0
2005-10-18 13:27:00,202.064,202.074,202.052,202.065,39600000.0
2005-10-18 13:28:00,202.044,202.061,202.038,202.038,10500000.0
2005-10-18 13:29:00,202.031,202.073,202.031,202.072,48100001.0
2005-10-18 13:30:00,202.061,202.106,202.059,202.08,38400000.0
2005-10-18 13:31:00,202.072,202.075,202.055,202.075,18300000.0
2005-10-18 13:32:00,202.107,202.114,202.058,202.08,46700000.0
2005-10-18 13:33:00,202.067,202.088,202.067,202.086,13500000.0
2005-10-18 13:34:00,202.067,202.092,202.055,202.092,61399999.0
2005-10-18 13:35:00,202.106,202.136,202.101,202.123,37600000.0
2005-10-18 13:36:00,202.099,202.102,202.088,202.102,40400000.0
2005-10-18 13:37:00,202.123,202.137,202.091,202.091,30000000.0
2005-10-18 13:38:00,202.076,202.097,202.073,202.096,32100000.0
2005-10-18 13:39:00,202.103,202.11,202.083,202.11,38700000.0
2005-10-18 13:40:00,202.105,202.111,202.087,202.097,46400000.0
2005-10-18 13:41:00,202.109,202.14,202.099,202.112,67499999.0
2005-10-18 13:42:00,202.122,202.138,202.097,202.098,41800000.0
2005-10-18 13:43:00,202.102,202.102,202.069,202.069,59500000.0
2005-10-18 13:44:00,202.048,202.089,202.037,202.071,65100000.0
2005-10-18 13:45:00,202.049,202.101,202.043,202.07,78800001.0
2005-10-18 13:46:00,202.058,202.077,202.056,202.059,60300001.0
2005-10-18 13:47:00,202.059,202.059,202.011,202.011,54300001.0
2005-10-18 13:48:00,202.027,202.06,202.027,202.033,24600000.0
2005-10-18 13:49:00,202.052,202.086,202.05,202.05,53200001.0
2005-10-18 13:50:00,202.037,202.061,202.015,202.044,82200003.0
2005-10-18 13:51:00,202.046,202.046,202.022,202.037,54500000.0
2005-10-18 13:52:00,202.042,202.05,202.036,202.036,44700001.0
2005-10-18 13:53:00,202.026,202.059,202.026,202.057,41500000.0
2005-10-18 13:54:00,202.053,202.068,202.045,202.068,65400000.0
2005-10-18 13:55:00,202.074,202.089,202.074,202.08,35900000.0
2005-10-18 13:56:00,202.071,202.101,202.06,202.082,51500001.0
2005-10-18 13:57:00,202.078,202.082,202.054,202.082,28500000.0
2005-10-18 13:58:00,202.08,202.08,202.064,202.071,59400000.0
2005-10-18 13:59:00,202.076,202.081,202.065,202.078,42800000.0
2005-10-18 14:00:00,202.054,202.1,202.054,202.063,58600000.0
2005-10-18 14:01:00,202.08,202.085,202.063,202.065,48500000.0
2005-10-18 14:02:00,202.06,202.081,202.036,202.081,46200000.0
2005-10-18 14:03:00,202.102,202.102,202.07,202.07,48600000.0
2005-10-18 14:04:00,202.078,202.123,202.076,202.084,68200000.0
2005-10-18 14:05:00,202.079,202.095,202.056,202.077,82499999.0
2005-10-18 14:06:00,202.063,202.066,202.033,202.049,37000000.0
2005-10-18 14:07:00,202.108,202.108,202.039,202.039,19400000.0
2005-10-18 14:08:00,202.055,202.086,202.055,202.074,55199999.0
2005-10-18 14:09:00,202.058,202.091,202.057,202.079,48100000.0
2005-10-18 14:10:00,202.072,202.078,202.055,202.06,46400000.0
2005-10-18 14:11:00,202.081,202.112,202.067,202.102,66100000.0
2005-10-18 14:12:00,202.089,202.125,202.089,202.104,49100000.0
2005-10-18 14:13:00,202.082,202.104,202.075,202.088,40300000.0
2005-10-18 14:14:00,202.131,202.131,202.109,202.127,34500000.0
2005-10-18 14:15:00,202.113,202.113,202.082,202.085,60200000.0
2005-10-18 14:16:00,202.107,202.137,202.089,202.137,27600000.0
2005-10-18 14:17:00,202.151,202.172,202.132,202.145,72200000.0
2005-10-18 14:18:00,202.148,202.156,202.134,202.134,53899999.0
2005-10-18 14:19:00,202.128,202.146,202.124,202.136,50600000.0
2005-10-18 14:20:00,202.127,202.141,202.097,202.097,74799999.0
2005-10-18 14:21:00,202.096,202.123,202.096,202.113,68099997.0
2005-10-18 14:22:00,202.096,202.105,202.084,202.088,40500000.0
2005-10-18 14:23:00,202.1,202.116,202.087,202.087,60900002.0
2005-10-18 14:24:00,202.116,202.126,202.094,202.094,21600000.0
2005-10-18 14:25:00,202.096,202.133,202.075,202.133,48700000.0
2005-10-18 14:26:00,202.123,202.157,202.098,202.157,82900002.0
2005-10-18 14:27:00,202.154,202.202,202.154,202.202,44300000.0
2005-10-18 14:28:00,202.142,202.142,202.122,202.129,12300000.0
2005-10-18 14:29:00,202.142,202.154,202.109,202.154,40000000.0
2005-10-18 14:30:00,202.141,202.163,202.081,202.096,31000000.0
2005-10-18 14:31:00,202.072,202.096,202.065,202.069,27200000.0
2005-10-18 14:32:00,202.063,202.095,202.053,202.072,81800000.0
2005-10-18 14:33:00,202.07,202.113,202.067,202.106,101099998.0
2005-10-18 14:34:00,202.121,202.121,202.09,202.09,39199999.0
2005-10-18 14:35:00,202.096,202.124,202.096,202.11,28500000.0
2005-10-18 14:36:00,202.136,202.16,202.104,202.16,48000000.0
2005-10-18 14:37:00,202.17,202.176,202.12,202.12,50000001.0
2005-10-18 14:38:00,202.11,202.11,202.091,202.109,48400000.0
2005-10-18 14:39:00,202.117,202.127,202.111,202.114,46000000.0
2005-10-18 14:40:00,202.138,202.148,202.132,202.148,38000000.0
2005-10-18 14:41:00,202.162,202.162,202.098,202.098,41900000.0
2005-10-18 14:42:00,202.106,202.119,202.086,202.09,62400000.0
2005-10-18 14:43:00,202.087,202.131,202.087,202.119,34600000.0
2005-10-18 14:44:00,202.108,202.118,202.093,202.104,40600000.0
2005-10-18 14:45:00,202.092,202.092,202.044,202.051,78000000.0
2005-10-18 14:46:00,202.035,202.04,202.02,202.029,63100001.0
2005-10-18 14:47:00,202.028,202.05,202.018,202.042,72800000.0
2005-10-18 14:48:00,202.039,202.05,202.007,202.007,35700000.0
2005-10-18 14:49:00,202.013,202.037,201.984,202.022,70600000.0
2005-10-18 14:50:00,202.022,202.036,202.008,202.015,90700001.0
2005-10-18 14:51:00,202.02,202.047,202.02,202.034,55200000.0
2005-10-18 14:52:00,202.035,202.045,202.012,202.028,37600000.0
2005-10-18 14:53:00,202.026,202.053,202.026,202.042,50400000.0
2005-10-18 14:54:00,202.04,202.058,202.02,202.041,83000000.0
2005-10-18 14:55:00,202.031,202.034,201.991,201.991,44000000.0
2005-10-18 14:56:00,202.005,202.068,201.989,202.064,52500000.0
2005-10-18 14:57:00,202.064,202.093,202.053,202.066,54700000.0
2005-10-18 14:58:00,202.069,202.104,202.069,202.09,53400000.0
2005-10-18 14:59:00,202.105,202.159,202.105,202.128,23500000.0
2005-10-18 15:00:00,202.073,202.077,201.996,202.004,47400000.0
2005-10-18 15:01:00,201.995,202.051,201.989,202.041,62899999.0
2005-10-18 15:02:00,202.044,202.044,201.961,201.987,38900000.0
2005-10-18 15:03:00,201.974,202.005,201.974,201.976,51899999.0
2005-10-18 15:04:00,201.982,202.014,201.982,202.003,19500000.0
2005-10-18 15:05:00,201.992,201.999,201.938,201.938,53900000.0
2005-10-18 15:06:00,201.956,201.993,201.956,201.957,37600000.0
2005-10-18 15:07:00,201.958,201.975,201.94,201.967,81900000.0
2005-10-18 15:08:00,201.956,201.963,201.934,201.961,39699999.0
2005-10-18 15:09:00,201.963,202.004,201.963,201.996,63400000.0
2005-10-18 15:10:00,201.993,202.063,201.993,202.056,37200000.0
2005-10-18 15:11:00,202.057,202.07,202.021,202.035,48500000.0
2005-10-18 15:12:00,202.014,202.049,202.009,202.046,67300000.0
2005-10-18 15:13:00,202.04,202.08,202.04,202.042,50800000.0
2005-10-18 15:14:00,202.031,202.044,202.018,202.037,73600001.0
2005-10-18 15:15:00,202.026,202.054,202.019,202.054,86900000.0
2005-10-18 15:16:00,202.043,202.093,202.027,202.093,67900000.0
2005-10-18 15:17:00,202.128,202.176,202.128,202.162,34700001.0
2005-10-18 15:18:00,202.162,202.172,202.111,202.119,101499998.0
2005-10-18 15:19:00,202.118,202.132,202.109,202.114,67900000.0
2005-10-18 15:20:00,202.123,202.141,202.108,202.13,34900000.0
2005-10-18 15:21:00,202.116,202.15,202.112,202.14,31600000.0
2005-10-18 15:22:00,202.136,202.155,202.13,202.13,72200001.0
2005-10-18 15:23:00,202.124,202.167,202.124,202.147,62300000.0
2005-10-18 15:24:00,202.148,202.148,202.122,202.122,27600000.0
2005-10-18 15:25:00,202.118,202.119,202.085,202.085,21300000.0
2005-10-18 15:26:00,202.081,202.086,202.076,202.08,79000000.0
2005-10-18 15:27:00,202.09,202.09,202.066,202.066,30000000.0
2005-10-18 15:28:00,202.071,202.094,202.071,202.093,31500000.0
2005-10-18 15:29:00,202.078,202.168,202.078,202.166,67200000.0
2005-10-18 15:30:00,202.173,202.206,202.164,202.171,45900000.0
2005-10-18 15:31:00,202.167,202.179,202.16,202.16,89000000.0
2005-10-18 15:32:00,202.175,202.212,202.175,202.194,45400000.0
2005-10-18 15:33:00,202.188,202.188,202.179,202.185,28400000.0
2005-10-18 15:34:00,202.198,202.213,202.19,202.213,47000000.0
2005-10-18 15:35:00,202.214,202.218,202.18,202.197,56600000.0
2005-10-18 15:36:00,202.201,202.201,202.173,202.196,33700000.0
2005-10-18 15:37:00,202.189,202.203,202.188,202.203,54200000.0
2005-10-18 15:38:00,202.215,202.215,202.193,202.206,29600000.0
2005-10-18 15:39:00,202.227,202.227,202.206,202.215,46300001.0
2005-10-18 15:40:00,202.242,202.282,202.242,202.27,34500000.0
2005-10-18 15:41:00,202.293,202.3,202.268,202.286,57000000.0
2005-10-18 15:42:00,202.272,202.272,202.235,202.235,25900000.0
2005-10-18 15:43:00,202.236,202.248,202.213,202.213,51499999.0
2005-10-18 15:44:00,202.224,202.224,202.186,202.198,33500000.0
2005-10-18 15:45:00,202.184,202.188,202.166,202.166,44399999.0
2005-10-18 15:46:00,202.183,202.217,202.183,202.207,59200000.0
2005-10-18 15:47:00,202.198,202.222,202.197,202.218,69600001.0
2005-10-18 15:48:00,202.23,202.286,202.23,202.286,48300000.0
2005-10-18 15:49:00,202.289,202.337,202.287,202.316,48100000.0
2005-10-18 15:50:00,202.311,202.311,202.295,202.305,46100000.0
2005-10-18 15:51:00,202.296,202.312,202.292,202.296,66200000.0
2005-10-18 15:52:00,202.298,202.378,202.298,202.378,35900000.0
2005-10-18 15:53:00,202.416,202.416,202.364,202.364,27100000.0
2005-10-18 15:54:00,202.359,202.384,202.346,202.379,54400000.0
2005-10-18 15:55:00,202.385,202.403,202.385,202.388,48000000.0
2005-10-18 15:56:00,202.378,202.392,202.361,202.361,28500000.0
2005-10-18 15:57:00,202.362,202.374,202.349,202.353,29800000.0
2005-10-18 15:58:00,202.357,202.375,202.35,202.371,81700000.0
2005-10-18 15:59:00,202.383,202.393,202.381,202.391,37500000.0
2005-10-18 16:00:00,202.37,202.39,202.34,202.37,54400000.0
2005-10-18 16:01:00,202.39,202.42,202.38,202.42,54400000.0
2005-10-18 16:02:00,202.338,202.408,202.336,202.378,54400000.0
2005-10-18 16:03:00,202.347,202.401,202.346,202.395,47500000.0
2005-10-18 16:04:00,202.395,202.395,202.345,202.346,43600001.0
2005-10-18 16:05:00,202.336,202.369,202.336,202.365,49300000.0
2005-10-18 16:06:00,202.364,202.382,202.343,202.343,41500000.0
2005-10-18 16:07:00,202.325,202.361,202.325,202.336,24700000.0
2005-10-18 16:08:00,202.33,202.36,202.327,202.344,18400000.0
2005-10-18 16:09:00,202.354,202.389,202.354,202.389,25900000.0
2005-10-18 16:10:00,202.374,202.439,202.372,202.439,41300000.0
2005-10-18 16:11:00,202.429,202.429,202.374,202.374,8000000.0
2005-10-18 16:12:00,202.369,202.385,202.361,202.364,61100000.0
2005-10-18 16:13:00,202.354,202.354,202.31,202.33,59699999.0
2005-10-18 16:14:00,202.321,202.342,202.318,202.318,54300001.0
2005-10-18 16:15:00,202.337,202.338,202.311,202.32,82200000.0
2005-10-18 16:16:00,202.291,202.328,202.29,202.328,14400000.0
2005-10-18 16:17:00,202.328,202.366,202.328,202.357,49700000.0
2005-10-18 16:18:00,202.337,202.372,202.337,202.351,46900000.0
2005-10-18 16:19:00,202.361,202.361,202.343,202.351,27900000.0
2005-10-18 16:20:00,202.353,202.387,202.339,202.387,29100000.0
2005-10-18 16:21:00,202.409,202.419,202.373,202.39,62400000.0
2005-10-18 16:22:00,202.398,202.429,202.396,202.412,47499999.0
2005-10-18 16:23:00,202.423,202.425,202.395,202.404,38200000.0
2005-10-18 16:24:00,202.422,202.422,202.386,202.397,44100000.0
2005-10-18 16:25:00,202.404,202.404,202.359,202.369,31100000.0
2005-10-18 16:26:00,202.368,202.38,202.368,202.376,69700001.0
2005-10-18 16:27:00,202.377,202.389,202.361,202.361,30400000.0
2005-10-18 16:28:00,202.35,202.35,202.325,202.343,23900000.0
2005-10-18 16:29:00,202.355,202.387,202.351,202.387,57400000.0
2005-10-18 16:30:00,202.381,202.457,202.381,202.435,87500002.0
2005-10-18 16:31:00,202.441,202.451,202.428,202.446,65000000.0
2005-10-18 16:32:00,202.442,202.443,202.393,202.393,77400000.0
2005-10-18 16:33:00,202.382,202.395,202.356,202.371,71600002.0
2005-10-18 16:34:00,202.363,202.385,202.359,202.385,43900000.0
2005-10-18 16:35:00,202.365,202.395,202.357,202.357,49700000.0
2005-10-18 16:36:00,202.347,202.347,202.294,202.322,38500000.0
2005-10-18 16:37:00,202.331,202.375,202.331,202.375,78500000.0
2005-10-18 16:38:00,202.385,202.4,202.377,202.386,27300000.0
2005-10-18 16:39:00,202.397,202.413,202.386,202.386,68500000.0
2005-10-18 16:40:00,202.374,202.407,202.374,202.391,35000000.0
2005-10-18 16:41:00,202.367,202.367,202.328,202.328,70799999.0
2005-10-18 16:42:00,202.349,202.376,202.349,202.356,46300000.0
2005-10-18 16:43:00,202.35,202.369,202.35,202.358,36700000.0
2005-10-18 16:44:00,202.357,202.392,202.357,202.372,74600002.0
2005-10-18 16:45:00,202.375,202.392,202.371,202.39,77200000.0
2005-10-18 16:46:00,202.39,202.411,202.383,202.383,43200000.0
2005-10-18 16:47:00,202.379,202.379,202.349,202.361,79500000.0
2005-10-18 16:48:00,202.348,202.372,202.341,202.354,43600000.0
2005-10-18 16:49:00,202.365,202.435,202.365,202.435,40200000.0
2005-10-18 16:50:00,202.424,202.424,202.403,202.403,8800000.0
2005-10-18 16:51:00,202.407,202.436,202.407,202.42,60900000.0
2005-10-18 16:52:00,202.402,202.402,202.35,202.356,39100000.0
2005-10-18 16:53:00,202.333,202.365,202.333,202.349,54800000.0
2005-10-18 16:54:00,202.336,202.36,202.335,202.342,66099999.0
2005-10-18 16:55:00,202.329,202.391,202.329,202.342,84400002.0
2005-10-18 16:56:00,202.324,202.375,202.318,202.329,73000000.0
2005-10-18 16:57:00,202.345,202.364,202.342,202.364,53300000.0
2005-10-18 16:58:00,202.381,202.386,202.357,202.37,29400000.0
2005-10-18 16:59:00,202.383,202.383,202.342,202.35,45000000.0
2005-10-18 17:00:00,202.359,202.383,202.334,202.383,50900000.0
2005-10-18 17:01:00,202.395,202.413,202.386,202.387,45700000.0
2005-10-18 17:02:00,202.404,202.432,202.404,202.424,29500000.0
2005-10-18 17:03:00,202.426,202.451,202.423,202.43,53900000.0
2005-10-18 17:04:00,202.454,202.485,202.452,202.472,95000001.0
2005-10-18 17:05:00,202.455,202.455,202.428,202.435,37300000.0
2005-10-18 17:06:00,202.459,202.471,202.447,202.468,37900000.0
2005-10-18 17:07:00,202.469,202.49,202.467,202.49,35900000.0
2005-10-18 17:08:00,202.49,202.496,202.464,202.496,41100000.0
2005-10-18 17:09:00,202.468,202.515,202.468,202.495,56700000.0
2005-10-18 17:10:00,202.481,202.527,202.472,202.472,60300000.0
2005-10-18 17:11:00,202.474,202.49,202.449,202.462,58400000.0
2005-10-18 17:12:00,202.446,202.458,202.406,202.406,36600000.0
2005-10-18 17:13:00,202.427,202.448,202.421,202.431,56800000.0
2005-10-18 17:14:00,202.443,202.443,202.418,202.418,34300000.0
2005-10-18 17:15:00,202.413,202.425,202.386,202.412,30500000.0
2005-10-18 17:16:00,202.398,202.427,202.398,202.409,66200000.0
2005-10-18 17:17:00,202.398,202.435,202.395,202.413,62599999.0
2005-10-18 17:18:00,202.398,202.419,202.393,202.416,27900000.0
2005-10-18 17:19:00,202.424,202.424,202.343,202.343,78700000.0
2005-10-18 17:20:00,202.335,202.355,202.307,202.307,56700000.0
2005-10-18 17:21:00,202.327,202.362,202.327,202.355,31599999.0
2005-10-18 17:22:00,202.345,202.378,202.326,202.359,76300000.0
2005-10-18 17:23:00,202.351,202.366,202.344,202.357,27500000.0
2005-10-18 17:24:00,202.367,202.385,202.35,202.375,20300000.0
2005-10-18 17:25:00,202.338,202.377,202.329,202.372,25400000.0
2005-10-18 17:26:00,202.38,202.386,202.361,202.362,26200000.0
2005-10-18 17:27:00,202.364,202.374,202.352,202.366,45800000.0
2005-10-18 17:28:00,202.356,202.36,202.338,202.343,42200000.0
2005-10-18 17:29:00,202.355,202.372,202.324,202.372,72500001.0
2005-10-18 17:30:00,202.361,202.378,202.343,202.343,25500000.0
2005-10-18 17:31:00,202.318,202.359,202.318,202.34,78900001.0
2005-10-18 17:32:00,202.332,202.345,202.332,202.338,18300000.0
2005-10-18 17:33:00,202.341,202.37,202.332,202.361,32900000.0
2005-10-18 17:34:00,202.358,202.41,202.358,202.41,51800001.0
2005-10-18 17:35:00,202.415,202.437,202.415,202.437,57100000.0
2005-10-18 17:36:00,202.438,202.438,202.409,202.423,56100000.0
2005-10-18 17:37:00,202.406,202.409,202.372,202.372,81900000.0
2005-10-18 17:38:00,202.379,202.389,202.349,202.363,43300000.0
2005-10-18 17:39:00,202.351,202.354,202.328,202.33,66200000.0
2005-10-18 17:40:00,202.331,202.362,202.331,202.358,40200000.0
2005-10-18 17:41:00,202.359,202.359,202.307,202.314,27400000.0
2005-10-18 17:42:00,202.314,202.33,202.314,202.322,70600000.0
2005-10-18 17:43:00,202.328,202.344,202.328,202.33,21300000.0
2005-10-18 17:44:00,202.309,202.322,202.298,202.307,60800000.0
2005-10-18 17:45:00,202.312,202.312,202.262,202.266,45500000.0
2005-10-18 17:46:00,202.266,202.301,202.256,202.275,49900000.0
2005-10-18 17:47:00,202.299,202.299,202.259,202.27,58400000.0
2005-10-18 17:48:00,202.284,202.287,202.267,202.275,22700000.0
2005-10-18 17:49:00,202.312,202.312,202.231,202.231,24700000.0
2005-10-18 17:50:00,202.287,202.298,202.28,202.298,55400000.0
2005-10-18 17:51:00,202.298,202.348,202.282,202.296,38800000.0
2005-10-18 17:52:00,202.285,202.301,202.267,202.289,41400000.0
2005-10-18 17:53:00,202.273,202.292,202.269,202.284,54900000.0
2005-10-18 17:54:00,202.292,202.314,202.265,202.277,27900000.0
2005-10-18 17:55:00,202.284,202.294,202.255,202.281,46700000.0
2005-10-18 17:56:00,202.301,202.336,202.287,202.31,60000000.0
2005-10-18 17:57:00,202.305,202.342,202.305,202.333,26400000.0
2005-10-18 17:58:00,202.324,202.336,202.311,202.318,33000000.0
2005-10-18 17:59:00,202.317,202.341,202.308,202.308,57500000.0
2005-10-18 18:00:00,202.322,202.347,202.299,202.335,83700001.0
2005-10-18 18:01:00,202.361,202.383,202.338,202.38,528900001.0
2005-10-18 18:02:00,202.373,202.373,202.32,202.325,721300001.0
2005-10-18 18:03:00,202.343,202.379,202.342,202.374,629399997.0
2005-10-18 18:04:00,202.377,202.393,202.335,202.367,481500003.0
2005-10-18 18:05:00,202.387,202.399,202.348,202.35,622600001.0
2005-10-18 18:06:00,202.35,202.409,202.35,202.374,640800000.0
2005-10-18 18:07:00,202.37,202.401,202.339,202.339,824400002.0
2005-10-18 18:08:00,202.35,202.38,202.347,202.351,596300003.0
2005-10-18 18:09:00,202.351,202.358,202.332,202.347,462200000.0
2005-10-18 18:10:00,202.343,202.354,202.319,202.32,549000002.0
2005-10-18 18:11:00,202.337,202.343,202.298,202.33,306500000.0
2005-10-18 18:12:00,202.315,202.341,202.284,202.295,269399999.0
2005-10-18 18:13:00,202.295,202.306,202.247,202.261,495499999.0
2005-10-18 18:14:00,202.268,202.296,202.259,202.277,593400002.0
2005-10-18 18:15:00,202.279,202.31,202.259,202.259,699999999.0
2005-10-18 18:16:00,202.248,202.274,202.236,202.255,584900000.0
2005-10-18 18:17:00,202.263,202.267,202.247,202.254,263799999.0
2005-10-18 18:18:00,202.259,202.29,202.252,202.27,383500001.0
2005-10-18 18:19:00,202.248,202.293,202.248,202.262,574900001.0
2005-10-18 18:20:00,202.278,202.287,202.226,202.227,615700001.0
2005-10-18 18:21:00,202.228,202.254,202.226,202.242,564200000.0
2005-10-18 18:22:00,202.232,202.249,202.201,202.213,508399999.0
2005-10-18 18:23:00,202.215,202.268,202.213,202.233,714900000.0
2005-10-18 18:24:00,202.234,202.237,202.204,202.224,607900001.0
2005-10-18 18:25:00,202.236,202.241,202.205,202.214,462599999.0
2005-10-18 18:26:00,202.218,202.235,202.208,202.21,310299999.0
2005-10-18 18:27:00,202.203,202.23,202.185,202.2,425499999.0
2005-10-18 18:28:00,202.208,202.226,202.194,202.21,402299998.0
2005-10-18 18:29:00,202.215,202.223,202.179,202.215,491400000.0
2005-10-18 18:30:00,202.222,202.222,202.177,202.207,366899999.0
2005-10-18 18:31:00,202.212,202.218,202.185,202.204,332400001.0
2005-10-18 18:32:00,202.193,202.229,202.19,202.192,406100000.0
2005-10-18 18:33:00,202.191,202.216,202.168,202.197,462899999.0
2005-10-18 18:34:00,202.195,202.25,202.195,202.226,469300000.0
2005-10-18 18:35:00,202.22,202.236,202.207,202.216,453900002.0
2005-10-18 18:36:00,202.217,202.289,202.217,202.233,258900000.0
2005-10-18 18:37:00,202.227,202.248,202.211,202.224,199099999.0
2005-10-18 18:38:00,202.267,202.267,202.214,202.244,172400000.0
2005-10-18 18:39:00,202.238,202.286,202.238,202.254,120299999.0
2005-10-18 18:40:00,202.244,202.3,202.244,202.258,292500003.0
2005-10-18 18:41:00,202.258,202.272,202.213,202.269,245800000.0
2005-10-18 18:42:00,202.258,202.29,202.253,202.256,219899999.0
2005-10-18 18:43:00,202.239,202.248,202.223,202.223,154199999.0
2005-10-18 18:44:00,202.23,202.306,202.23,202.3,361100002.0
2005-10-18 18:45:00,202.29,202.325,202.29,202.304,206399999.0
2005-10-18 18:46:00,202.305,202.34,202.305,202.34,189400000.0
2005-10-18 18:47:00,202.339,202.344,202.301,202.304,54700000.0
2005-10-18 18:48:00,202.319,202.339,202.277,202.31,175900001.0
2005-10-18 18:49:00,202.311,202.328,202.295,202.301,193099999.0
2005-10-18 18:50:00,202.306,202.322,202.294,202.309,259200000.0
2005-10-18 18:51:00,202.302,202.32,202.287,202.309,188000001.0
2005-10-18 18:52:00,202.308,202.314,202.285,202.307,202300001.0
2005-10-18 18:53:00,202.311,202.355,202.286,202.319,232500000.0
2005-10-18 18:54:00,202.334,202.372,202.311,202.355,193500000.0
2005-10-18 18:55:00,202.366,202.378,202.35,202.36,239100003.0
2005-10-18 18:56:00,202.364,202.371,202.354,202.369,16300000.0
2005-10-18 18:57:00,202.369,202.386,202.364,202.364,175400001.0
2005-10-18 18:58:00,202.363,202.391,202.362,202.378,335000003.0
2005-10-18 18:59:00,202.368,202.393,202.345,202.372,237900000.0
2005-10-18 19:00:00,202.366,202.391,202.338,202.342,84000000.0
2005-10-18 19:01:00,202.337,202.357,202.337,202.343,115200000.0
2005-10-18 19:02:00,202.339,202.352,202.326,202.34,239599997.0
2005-10-18 19:03:00,202.343,202.378,202.319,202.367,258300000.0
2005-10-18 19:04:00,202.38,202.415,202.369,202.415,135800001.0
2005-10-18 19:05:00,202.419,202.419,202.365,202.382,156700000.0
2005-10-18 19:06:00,202.397,202.409,202.376,202.385,428999999.0
2005-10-18 19:07:00,202.395,202.443,202.392,202.401,277700000.0
2005-10-18 19:08:00,202.385,202.392,202.345,202.377,315500000.0
2005-10-18 19:09:00,202.375,202.39,202.369,202.383,143200000.0
2005-10-18 19:10:00,202.384,202.395,202.367,202.395,120500000.0
2005-10-18 19:11:00,202.404,202.449,202.398,202.447,84600000.0
2005-10-18 19:12:00,202.456,202.468,202.44,202.45,68199999.0
2005-10-18 19:13:00,202.442,202.479,202.423,202.44,131800000.0
2005-10-18 19:14:00,202.445,202.445,202.407,202.424,240099999.0
2005-10-18 19:15:00,202.435,202.435,202.393,202.405,208500000.0
2005-10-18 19:16:00,202.38,202.386,202.322,202.322,53200000.0
2005-10-18 19:17:00,202.327,202.374,202.326,202.345,117500001.0
2005-10-18 19:18:00,202.338,202.344,202.305,202.323,147400000.0
2005-10-18 19:19:00,202.322,202.364,202.304,202.343,245699999.0
2005-10-18 19:20:00,202.362,202.37,202.342,202.344,155300000.0
2005-10-18 19:21:00,202.348,202.386,202.348,202.379,134800000.0
2005-10-18 19:22:00,202.377,202.438,202.363,202.363,93200000.0
2005-10-18 19:23:00,202.349,202.38,202.327,202.327,494899995.0
2005-10-18 19:24:00,202.328,202.348,202.324,202.346,100000000.0
2005-10-18 19:25:00,202.34,202.362,202.317,202.345,204300000.0
2005-10-18 19:26:00,202.38,202.438,202.359,202.432,556600005.0
2005-10-18 19:27:00,202.425,202.448,202.423,202.435,306300000.0
2005-10-18 19:28:00,202.448,202.461,202.419,202.446,200599998.0
2005-10-18 19:29:00,202.45,202.45,202.406,202.433,44300000.0
2005-10-18 19:30:00,202.429,202.47,202.422,202.436,224600000.0
2005-10-18 19:31:00,202.39,202.44,202.388,202.395,126100000.0
2005-10-18 19:32:00,202.395,202.43,202.393,202.405,409800001.0
2005-10-18 19:33:00,202.419,202.46,202.4,202.425,146300001.0
2005-10-18 19:34:00,202.42,202.42,202.398,202.417,246300002.0
2005-10-18 19:35:00,202.406,202.475,202.406,202.445,250000000.0
2005-10-18 19:36:00,202.458,202.486,202.413,202.444,266300002.0
2005-10-18 19:37:00,202.448,202.467,202.444,202.444,75500000.0
2005-10-18 19:38:00,202.446,202.458,202.425,202.425,173800000.0
2005-10-18 19:39:00,202.424,202.448,202.419,202.419,215900000.0
2005-10-18 19:40:00,202.425,202.425,202.384,202.408,284800000.0
2005-10-18 19:41:00,202.42,202.439,202.391,202.423,311300000.0
2005-10-18 19:42:00,202.45,202.486,202.448,202.486,121500000.0
2005-10-18 19:43:00,202.505,202.516,202.49,202.515,55100000.0
2005-10-18 19:44:00,202.52,202.528,202.432,202.432,207400000.0
2005-10-18 19:45:00,202.433,202.451,202.43,202.451,115699999.0
2005-10-18 19:46:00,202.464,202.472,202.436,202.438,140699999.0
2005-10-18 19:47:00,202.45,202.461,202.417,202.436,34900000.0
2005-10-18 19:48:00,202.42,202.477,202.398,202.437,230099999.0
2005-10-18 19:49:00,202.428,202.458,202.395,202.44,185100001.0
2005-10-18 19:50:00,202.452,202.511,202.444,202.511,177000001.0
2005-10-18 19:51:00,202.46,202.512,202.452,202.455,201699999.0
2005-10-18 19:52:00,202.456,202.456,202.425,202.438,118700000.0
2005-10-18 19:53:00,202.44,202.45,202.415,202.415,196200002.0
2005-10-18 19:54:00,202.418,202.48,202.418,202.442,129300000.0
2005-10-18 19:55:00,202.435,202.443,202.424,202.424,62500000.0
2005-10-18 19:56:00,202.421,202.446,202.42,202.437,149500000.0
2005-10-18 19:57:00,202.449,202.49,202.439,202.46,141399999.0
2005-10-18 19:58:00,202.464,202.508,202.424,202.425,253300000.0
2005-10-18 19:59:00,202.433,202.496,202.413,202.445,257700003.0
2005-10-18 20:00:00,202.447,202.457,202.427,202.44,79400000.0
2005-10-18 20:01:00,202.43,202.438,202.41,202.41,88300000.0
2005-10-18 20:02:00,202.409,202.461,202.398,202.41,92800000.0
2005-10-18 20:03:00,202.404,202.462,202.378,202.395,118000000.0
2005-10-18 20:04:00,202.431,202.448,202.428,202.441,162000000.0
2005-10-18 20:05:00,202.443,202.45,202.426,202.426,170600003.0
2005-10-18 20:06:00,202.441,202.462,202.387,202.416,146900000.0
2005-10-18 20:07:00,202.431,202.457,202.419,202.452,164300000.0
2005-10-18 20:08:00,202.454,202.458,202.432,202.438,207200001.0
2005-10-18 20:09:00,202.438,202.438,202.364,202.383,116899999.0
2005-10-18 20:10:00,202.38,202.393,202.35,202.367,114600000.0
2005-10-18 20:11:00,202.38,202.389,202.312,202.355,306200000.0
2005-10-18 20:12:00,202.35,202.377,202.346,202.372,513500000.0
2005-10-18 20:13:00,202.387,202.413,202.381,202.413,137200000.0
2005-10-18 20:14:00,202.407,202.423,202.359,202.406,179500000.0
2005-10-18 20:15:00,202.408,202.425,202.364,202.364,334400000.0
2005-10-18 20:16:00,202.365,202.402,202.361,202.376,162799999.0
2005-10-18 20:17:00,202.384,202.394,202.376,202.391,40400000.0
2005-10-18 20:18:00,202.381,202.381,202.33,202.33,105200000.0
2005-10-18 20:19:00,202.34,202.36,202.34,202.351,122400000.0
2005-10-18 20:20:00,202.354,202.39,202.333,202.364,306800000.0
2005-10-18 20:21:00,202.38,202.422,202.367,202.369,178099999.0
2005-10-18 20:22:00,202.377,202.377,202.343,202.357,227100001.0
2005-10-18 20:23:00,202.355,202.377,202.332,202.365,218000000.0
2005-10-18 20:24:00,202.347,202.376,202.347,202.366,120000000.0
2005-10-18 20:25:00,202.388,202.388,202.371,202.379,260399999.0
2005-10-18 20:26:00,202.374,202.423,202.356,202.356,284500000.0
2005-10-18 20:27:00,202.37,202.39,202.351,202.377,194900001.0
2005-10-18 20:28:00,202.351,202.362,202.27,202.328,335100000.0
2005-10-18 20:29:00,202.338,202.355,202.3,202.342,556200004.0
2005-10-18 20:30:00,202.334,202.351,202.308,202.348,438700000.0
2005-10-18 20:31:00,202.351,202.373,202.332,202.339,433000000.0
2005-10-18 20:32:00,202.338,202.355,202.327,202.339,520100000.0
2005-10-18 20:33:00,202.333,202.36,202.309,202.36,183699999.0
2005-10-18 20:34:00,202.276,202.323,202.276,202.321,186200002.0
2005-10-18 20:35:00,202.338,202.375,202.325,202.369,112500002.0
2005-10-18 20:36:00,202.366,202.366,202.305,202.305,138799997.0
2005-10-18 20:37:00,202.29,202.341,202.287,202.341,94700000.0
2005-10-18 20:38:00,202.319,202.346,202.31,202.346,189600001.0
2005-10-18 20:39:00,202.345,202.354,202.326,202.339,206300000.0
2005-10-18 20:40:00,202.338,202.379,202.338,202.351,394200001.0
2005-10-18 20:41:00,202.352,202.364,202.328,202.353,154500000.0
2005-10-18 20:42:00,202.353,202.403,202.347,202.358,284799999.0
2005-10-18 20:43:00,202.362,202.393,202.362,202.378,332400000.0
2005-10-18 20:44:00,202.396,202.429,202.384,202.391,370999999.0
2005-10-18 20:45:00,202.388,202.405,202.388,202.395,232799999.0
2005-10-18 20:46:00,202.421,202.437,202.356,202.423,227500000.0
2005-10-18 20:47:00,202.386,202.402,202.378,202.384,228100000.0
2005-10-18 20:48:00,202.383,202.42,202.366,202.374,199500001.0
2005-10-18 20:49:00,202.367,202.377,202.339,202.373,134999999.0
2005-10-18 20:50:00,202.368,202.395,202.345,202.345,323500002.0
2005-10-18 20:51:00,202.342,202.387,202.342,202.375,154300002.0
2005-10-18 20:52:00,202.371,202.385,202.371,202.378,48500000.0
2005-10-18 20:53:00,202.366,202.386,202.323,202.375,301499999.0
2005-10-18 20:54:00,202.365,202.421,202.362,202.4,167100002.0
2005-10-18 20:55:00,202.406,202.434,202.354,202.371,320400000.0
2005-10-18 20:56:00,202.361,202.38,202.351,202.357,190300000.0
2005-10-18 20:57:00,202.301,202.369,202.301,202.36,400000003.0
2005-10-18 20:58:00,202.36,202.386,202.348,202.348,326600003.0
2005-10-18 20:59:00,202.34,202.371,202.316,202.371,494899999.0
2005-10-18 21:00:00,202.379,202.428,202.365,202.37,493599999.0
2005-10-18 21:01:00,202.397,202.417,202.394,202.398,366899999.0
2005-10-18 21:02:00,202.389,202.398,202.36,202.381,292200003.0
2005-10-18 21:03:00,202.391,202.429,202.382,202.394,255800001.0
2005-10-18 21:04:00,202.407,202.407,202.38,202.39,100500000.0
2005-10-18 21:05:00,202.382,202.418,202.376,202.394,207500000.0
2005-10-18 21:06:00,202.415,202.417,202.375,202.383,189000000.0
2005-10-18 21:07:00,202.38,202.418,202.34,202.392,202200000.0
2005-10-18 21:08:00,202.378,202.393,202.335,202.365,110300000.0
2005-10-18 21:09:00,202.366,202.388,202.365,202.386,72599999.0
2005-10-18 21:10:00,202.395,202.437,202.386,202.425,77400001.0
2005-10-18 21:11:00,202.417,202.437,202.391,202.404,98500000.0
2005-10-18 21:12:00,202.416,202.456,202.4,202.405,102200000.0
2005-10-18 21:13:00,202.442,202.449,202.396,202.405,143300001.0
2005-10-18 21:14:00,202.396,202.445,202.372,202.393,281899999.0
2005-10-18 21:15:00,202.392,202.418,202.375,202.418,301400001.0
2005-10-18 21:16:00,202.401,202.426,202.401,202.405,99500000.0
2005-10-18 21:17:00,202.408,202.413,202.349,202.408,251200000.0
2005-10-18 21:18:00,202.395,202.427,202.334,202.385,136800000.0
2005-10-18 21:19:00,202.394,202.417,202.393,202.412,243900000.0
2005-10-18 21:20:00,202.419,202.451,202.41,202.413,352800002.0
2005-10-18 21:21:00,202.402,202.402,202.358,202.397,232499999.0
2005-10-18 21:22:00,202.408,202.448,202.37,202.428,176500001.0
2005-10-18 21:23:00,202.445,202.462,202.399,202.415,102900000.0
2005-10-18 21:24:00,202.398,202.441,202.387,202.418,178799999.0
2005-10-18 21:25:00,202.419,202.439,202.401,202.401,254000001.0
2005-10-18 21:26:00,202.393,202.406,202.389,202.391,117000001.0
2005-10-18 21:27:00,202.4,202.408,202.362,202.384,159999999.0
2005-10-18 21:28:00,202.402,202.42,202.348,202.386,89900000.0
2005-10-18 21:29:00,202.382,202.447,202.362,202.442,74000001.0
2005-10-18 21:30:00,202.382,202.402,202.372,202.372,77600000.0
2005-10-18 21:31:00,202.347,202.37,202.302,202.353,40500000.0
2005-10-18 21:32:00,202.418,202.418,202.358,202.362,77900000.0
2005-10-18 21:33:00,202.358,202.395,202.322,202.343,207700001.0
2005-10-18 21:34:00,202.344,202.353,202.308,202.316,178199999.0
2005-10-18 21:35:00,202.299,202.356,202.293,202.349,33500000.0
2005-10-18 21:36:00,202.322,202.35,202.322,202.347,109800000.0
2005-10-18 21:37:00,202.375,202.395,202.314,202.365,96800000.0
2005-10-18 21:38:00,202.358,202.402,202.345,202.36,76500000.0
2005-10-18 21:39:00,202.365,202.365,202.339,202.344,49900000.0
2005-10-18 21:40:00,202.354,202.36,202.33,202.333,84499999.0
2005-10-18 21:41:00,202.357,202.391,202.336,202.345,33600000.0
2005-10-18 21:42:00,202.322,202.39,202.322,202.375,134100000.0
2005-10-18 21:43:00,202.39,202.395,202.346,202.346,57400000.0
2005-10-18 21:44:00,202.348,202.37,202.339,202.351,260000000.0
2005-10-18 21:45:00,202.357,202.359,202.349,202.357,90099999.0
2005-10-18 21:46:00,202.373,202.379,202.325,202.37,112900001.0
2005-10-18 21:47:00,202.394,202.432,202.379,202.388,52200000.0
2005-10-18 21:48:00,202.386,202.388,202.366,202.379,165300002.0
2005-10-18 21:49:00,202.374,202.385,202.343,202.377,79000000.0
2005-10-18 21:50:00,202.364,202.378,202.336,202.375,57300000.0
2005-10-18 21:51:00,202.375,202.392,202.368,202.368,123800000.0
2005-10-18 21:52:00,202.353,202.376,202.34,202.363,76600000.0
2005-10-18 21:53:00,202.362,202.391,202.343,202.373,48100000.0
2005-10-18 21:54:00,202.348,202.367,202.31,202.35,78300000.0
2005-10-18 21:55:00,202.35,202.35,202.317,202.341,88000000.0
2005-10-18 21:56:00,202.356,202.374,202.348,202.348,33500001.0
2005-10-18 21:57:00,202.374,202.377,202.321,202.342,39000000.0
2005-10-18 21:58:00,202.354,202.354,202.306,202.331,59200001.0
2005-10-18 21:59:00,202.357,202.369,202.33,202.336,181999999.0
2005-10-18 22:00:00,202.32,202.35,202.32,202.35,215800000.0
2005-10-18 22:01:00,202.37,202.424,202.368,202.413,191300000.0
2005-10-18 22:02:00,202.418,202.448,202.401,202.411,307699999.0
2005-10-18 22:03:00,202.416,202.418,202.399,202.401,86200001.0
2005-10-18 22:04:00,202.398,202.449,202.398,202.418,103800000.0
2005-10-18 22:05:00,202.425,202.449,202.413,202.446,88200000.0
2005-10-18 22:06:00,202.427,202.456,202.401,202.453,16700000.0
2005-10-18 22:07:00,202.437,202.468,202.401,202.401,41900000.0
2005-10-18 22:08:00,202.458,202.485,202.44,202.485,71000000.0
2005-10-18 22:09:00,202.477,202.486,202.472,202.486,54000000.0
2005-10-18 22:10:00,202.479,202.509,202.465,202.48,42500000.0
2005-10-18 22:11:00,202.484,202.516,202.467,202.497,57800000.0
2005-10-18 22:12:00,202.509,202.509,202.469,202.469,98200000.0
2005-10-18 22:13:00,202.472,202.503,202.472,202.495,40200000.0
2005-10-18 22:14:00,202.5,202.507,202.484,202.484,26800000.0
2005-10-18 22:15:00,202.482,202.517,202.474,202.484,149300000.0
2005-10-18 22:16:00,202.48,202.48,202.452,202.465,252499997.0
2005-10-18 22:17:00,202.461,202.461,202.446,202.447,86600000.0
2005-10-18 22:18:00,202.452,202.474,202.452,202.458,72200000.0
2005-10-18 22:19:00,202.451,202.497,202.424,202.467,75800000.0
2005-10-18 22:20:00,202.458,202.465,202.443,202.462,61900000.0
2005-10-18 22:21:00,202.455,202.47,202.449,202.451,25900000.0
2005-10-18 22:22:00,202.445,202.487,202.443,202.478,61600000.0
2005-10-18 22:23:00,202.486,202.526,202.475,202.475,68700000.0
2005-10-18 22:24:00,202.481,202.508,202.469,202.502,63800000.0
2005-10-18 22:25:00,202.492,202.513,202.473,202.489,64700001.0
2005-10-18 22:26:00,202.477,202.478,202.454,202.478,50100001.0
2005-10-18 22:27:00,202.494,202.527,202.479,202.514,168100000.0
2005-10-18 22:28:00,202.542,202.542,202.509,202.517,26500000.0
2005-10-18 22:29:00,202.491,202.55,202.491,202.507,122900000.0
2005-10-18 22:30:00,202.506,202.516,202.484,202.484,41800000.0
2005-10-18 22:31:00,202.522,202.527,202.475,202.508,78499999.0
2005-10-18 22:32:00,202.507,202.533,202.471,202.517,100400000.0
2005-10-18 22:33:00,202.515,202.519,202.494,202.495,159099999.0
2005-10-18 22:34:00,202.49,202.527,202.459,202.488,317200000.0
2005-10-18 22:35:00,202.501,202.501,202.485,202.499,60800000.0
2005-10-18 22:36:00,202.502,202.507,202.487,202.491,69200000.0
2005-10-18 22:37:00,202.536,202.547,202.5,202.525,38600000.0
2005-10-18 22:38:00,202.512,202.533,202.489,202.528,69500000.0
2005-10-18 22:39:00,202.539,202.547,202.499,202.51,72200000.0
2005-10-18 22:40:00,202.557,202.557,202.522,202.545,82299999.0
2005-10-18 22:41:00,202.526,202.552,202.511,202.536,34800000.0
2005-10-18 22:42:00,202.521,202.534,202.507,202.52,48100001.0
2005-10-18 22:43:00,202.522,202.535,202.511,202.519,83300000.0
2005-10-18 22:44:00,202.532,202.551,202.509,202.532,133700001.0
2005-10-18 22:45:00,202.55,202.564,202.535,202.542,90700001.0
2005-10-18 22:46:00,202.538,202.549,202.515,202.515,55700000.0
2005-10-18 22:47:00,202.539,202.539,202.526,202.531,47600000.0
2005-10-18 22:48:00,202.537,202.537,202.504,202.535,87300000.0
2005-10-18 22:49:00,202.54,202.55,202.518,202.526,50500001.0
2005-10-18 22:50:00,202.533,202.533,202.493,202.517,55700000.0
2005-10-18 22:51:00,202.53,202.583,202.53,202.583,65800000.0
2005-10-18 22:52:00,202.59,202.596,202.568,202.592,37100000.0
2005-10-18 22:53:00,202.604,202.641,202.591,202.597,91800000.0
2005-10-18 22:54:00,202.585,202.585,202.566,202.566,82899999.0
2005-10-18 22:55:00,202.551,202.573,202.547,202.563,63700000.0
2005-10-18 22:56:00,202.589,202.599,202.529,202.529,57800000.0
2005-10-18 22:57:00,202.524,202.537,202.493,202.513,95599999.0
2005-10-18 22:58:00,202.519,202.528,202.502,202.508,43500000.0
2005-10-18 22:59:00,202.529,202.596,202.499,202.57,78700000.0
2005-10-18 23:00:00,202.594,202.619,202.561,202.561,35700000.0
2005-10-18 23:01:00,202.62,202.642,202.581,202.642,52200000.0
2005-10-18 23:02:00,202.632,202.632,202.581,202.618,18700000.0
2005-10-18 23:03:00,202.619,202.626,202.599,202.612,52400000.0
2005-10-18 23:04:00,202.6,202.611,202.566,202.611,30100000.0
2005-10-18 23:05:00,202.63,202.631,202.582,202.594,21500000.0
2005-10-18 23:06:00,202.61,202.622,202.583,202.61,32900000.0
2005-10-18 23:07:00,202.594,202.653,202.587,202.633,46300000.0
2005-10-18 23:08:00,202.636,202.644,202.6,202.641,31100000.0
2005-10-18 23:09:00,202.591,202.627,202.577,202.604,28600000.0
2005-10-18 23:10:00,202.597,202.612,202.573,202.596,50500000.0
2005-10-18 23:11:00,202.592,202.635,202.569,202.586,53900001.0
2005-10-18 23:12:00,202.569,202.616,202.569,202.616,30800001.0
2005-10-18 23:13:00,202.598,202.64,202.588,202.617,38000000.0
2005-10-18 23:14:00,202.624,202.624,202.574,202.621,83300000.0
2005-10-18 23:15:00,202.629,202.671,202.597,202.638,38200000.0
2005-10-18 23:16:00,202.649,202.658,202.588,202.595,69100001.0
2005-10-18 23:17:00,202.571,202.616,202.555,202.606,62599999.0
2005-10-18 23:18:00,202.563,202.594,202.534,202.587,99800000.0
2005-10-18 23:19:00,202.592,202.592,202.543,202.571,79599999.0
2005-10-18 23:20:00,202.554,202.581,202.534,202.551,69600001.0
2005-10-18 23:21:00,202.573,202.599,202.534,202.597,62200000.0
2005-10-18 23:22:00,202.599,202.599,202.522,202.565,44500000.0
2005-10-18 23:23:00,202.561,202.598,202.531,202.578,65100000.0
2005-10-18 23:24:00,202.552,202.573,202.537,202.557,18500000.0
2005-10-18 23:25:00,202.567,202.597,202.567,202.575,60500000.0
2005-10-18 23:26:00,202.596,202.609,202.54,202.554,51100001.0
2005-10-18 23:27:00,202.588,202.645,202.587,202.645,45600001.0
2005-10-18 23:28:00,202.606,202.606,202.553,202.575,76999999.0
2005-10-18 23:29:00,202.548,202.587,202.547,202.566,29200000.0
2005-10-18 23:30:00,202.605,202.605,202.585,202.59,21600000.0
2005-10-18 23:31:00,202.558,202.605,202.553,202.57,36800000.0
2005-10-18 23:32:00,202.607,202.607,202.567,202.57,42700000.0
2005-10-18 23:33:00,202.61,202.612,202.568,202.568,28800000.0
2005-10-18 23:34:00,202.515,202.58,202.514,202.556,28300000.0
2005-10-18 23:35:00,202.566,202.579,202.555,202.566,48900000.0
2005-10-18 23:36:00,202.58,202.608,202.58,202.593,53700001.0
2005-10-18 23:37:00,202.574,202.617,202.569,202.584,59300000.0
2005-10-18 23:38:00,202.576,202.607,202.551,202.599,29400000.0
2005-10-18 23:39:00,202.595,202.595,202.554,202.576,33900000.0
2005-10-18 23:40:00,202.594,202.604,202.563,202.563,86100000.0
2005-10-18 23:41:00,202.566,202.573,202.544,202.555,37499999.0
2005-10-18 23:42:00,202.524,202.569,202.506,202.569,51400000.0
2005-10-18 23:43:00,202.531,202.555,202.531,202.555,58700001.0
2005-10-18 23:44:00,202.544,202.568,202.536,202.551,67200001.0
2005-10-18 23:45:00,202.529,202.596,202.529,202.59,52800000.0
2005-10-18 23:46:00,202.582,202.603,202.538,202.603,33900000.0
2005-10-18 23:47:00,202.545,202.578,202.514,202.514,26800000.0
2005-10-18 23:48:00,202.547,202.59,202.524,202.59,57000000.0
2005-10-18 23:49:00,202.593,202.593,202.52,202.529,82700000.0
2005-10-18 23:50:00,202.554,202.579,202.541,202.568,78000000.0
2005-10-18 23:51:00,202.551,202.568,202.52,202.568,63200000.0
2005-10-18 23:52:00,202.589,202.609,202.555,202.555,38300000.0
2005-10-18 23:53:00,202.564,202.564,202.508,202.508,67600001.0
2005-10-18 23:54:00,202.547,202.549,202.527,202.527,36300000.0
2005-10-18 23:55:00,202.525,202.563,202.521,202.524,98300000.0
2005-10-18 23:56:00,202.523,202.53,202.494,202.525,55900000.0
2005-10-18 23:57:00,202.52,202.531,202.482,202.493,32100000.0
2005-10-18 23:58:00,202.517,202.521,202.468,202.493,118300003.0
2005-10-18 23:59:00,202.487,202.548,202.487,202.548,87700001.0
2005-10-19 00:00:00,202.53,202.53,202.438,202.444,65100000.0
2005-10-19 00:01:00,202.448,202.505,202.434,202.505,54599999.0
2005-10-19 00:02:00,202.485,202.518,202.452,202.473,82200000.0
2005-10-19 00:03:00,202.448,202.51,202.448,202.51,46400000.0
2005-10-19 00:04:00,202.503,202.52,202.477,202.513,53999999.0
2005-10-19 00:05:00,202.511,202.527,202.485,202.503,48500000.0
2005-10-19 00:06:00,202.481,202.519,202.452,202.472,35400000.0
2005-10-19 00:07:00,202.486,202.49,202.464,202.484,42500000.0
2005-10-19 00:08:00,202.483,202.499,202.471,202.491,46799999.0
2005-10-19 00:09:00,202.469,202.48,202.46,202.48,39000000.0
2005-10-19 00:10:00,202.465,202.473,202.455,202.455,30700000.0
2005-10-19 00:11:00,202.472,202.483,202.441,202.448,43500000.0
2005-10-19 00:12:00,202.49,202.5,202.466,202.486,50500000.0
2005-10-19 00:13:00,202.48,202.495,202.477,202.48,58800000.0
2005-10-19 00:14:00,202.501,202.506,202.459,202.459,88900000.0
2005-10-19 00:15:00,202.469,202.48,202.45,202.458,62400001.0
2005-10-19 00:16:00,202.456,202.485,202.456,202.476,55000000.0
2005-10-19 00:17:00,202.485,202.49,202.467,202.469,40200000.0
2005-10-19 00:18:00,202.472,202.472,202.436,202.461,69000001.0
2005-10-19 00:19:00,202.461,202.462,202.416,202.447,73600000.0
2005-10-19 00:20:00,202.457,202.469,202.434,202.434,72900000.0
2005-10-19 00:21:00,202.451,202.476,202.444,202.475,27900000.0
2005-10-19 00:22:00,202.472,202.493,202.443,202.45,48700000.0
2005-10-19 00:23:00,202.457,202.461,202.429,202.461,52900000.0
2005-10-19 00:24:00,202.462,202.47,202.455,202.455,34000000.0
2005-10-19 00:25:00,202.469,202.473,202.436,202.46,37100000.0
2005-10-19 00:26:00,202.461,202.461,202.414,202.424,42500000.0
2005-10-19 00:27:00,202.441,202.473,202.43,202.441,79299999.0
2005-10-19 00:28:00,202.428,202.432,202.405,202.422,47799999.0
2005-10-19 00:29:00,202.439,202.445,202.425,202.438,70399999.0
2005-10-19 00:30:00,202.412,202.453,202.412,202.422,64700000.0
2005-10-19 00:31:00,202.407,202.407,202.387,202.387,35800001.0
2005-10-19 00:32:00,202.411,202.42,202.365,202.376,72500000.0
2005-10-19 00:33:00,202.394,202.411,202.367,202.375,27800000.0
2005-10-19 00:34:00,202.398,202.413,202.397,202.401,87100001.0
2005-10-19 00:35:00,202.397,202.443,202.397,202.443,78200000.0
2005-10-19 00:36:00,202.461,202.482,202.414,202.415,32100000.0
2005-10-19 00:37:00,202.451,202.451,202.435,202.44,48300000.0
2005-10-19 00:38:00,202.431,202.431,202.411,202.419,36400000.0
2005-10-19 00:39:00,202.427,202.437,202.419,202.43,55800000.0
2005-10-19 00:40:00,202.442,202.453,202.442,202.442,52200000.0
2005-10-19 00:41:00,202.448,202.499,202.431,202.495,51900000.0
2005-10-19 00:42:00,202.442,202.456,202.408,202.452,48900000.0
2005-10-19 00:43:00,202.455,202.477,202.455,202.466,29500000.0
2005-10-19 00:44:00,202.471,202.512,202.454,202.512,39400000.0
2005-10-19 00:45:00,202.504,202.51,202.484,202.492,66200000.0
2005-10-19 00:46:00,202.453,202.469,202.449,202.457,22200000.0
2005-10-19 00:47:00,202.456,202.485,202.433,202.456,85700001.0
2005-10-19 00:48:00,202.457,202.47,202.457,202.465,74000001.0
2005-10-19 00:49:00,202.476,202.507,202.461,202.475,74400000.0
2005-10-19 00:50:00,202.484,202.501,202.449,202.483,43900000.0
2005-10-19 00:51:00,202.474,202.489,202.453,202.468,38200000.0
2005-10-19 00:52:00,202.495,202.503,202.436,202.448,33900000.0
2005-10-19 00:53:00,202.471,202.496,202.459,202.496,59900000.0
2005-10-19 00:54:00,202.471,202.489,202.457,202.483,47000000.0
2005-10-19 00:55:00,202.489,202.508,202.459,202.459,57100000.0
2005-10-19 00:56:00,202.471,202.471,202.446,202.446,55100000.0
2005-10-19 00:57:00,202.452,202.452,202.429,202.448,47900000.0
2005-10-19 00:58:00,202.416,202.433,202.404,202.433,74800001.0
2005-10-19 00:59:00,202.437,202.444,202.41,202.421,49800000.0
2005-10-19 01:00:00,202.405,202.405,202.326,202.331,41100000.0
2005-10-19 01:01:00,202.321,202.348,202.319,202.344,59100001.0
2005-10-19 01:02:00,202.362,202.405,202.354,202.354,58099999.0
2005-10-19 01:03:00,202.335,202.373,202.332,202.347,50200000.0
2005-10-19 01:04:00,202.349,202.376,202.34,202.34,77800002.0
2005-10-19 01:05:00,202.339,202.339,202.318,202.329,25000000.0
2005-10-19 01:06:00,202.316,202.322,202.302,202.303,46600000.0
2005-10-19 01:07:00,202.328,202.347,202.305,202.307,34200000.0
2005-10-19 01:08:00,202.318,202.331,202.298,202.298,63600000.0
2005-10-19 01:09:00,202.293,202.293,202.271,202.276,74600000.0
2005-10-19 01:10:00,202.281,202.292,202.28,202.281,32300000.0
2005-10-19 01:11:00,202.289,202.321,202.289,202.296,60999999.0
2005-10-19 01:12:00,202.312,202.337,202.308,202.337,35400000.0
2005-10-19 01:13:00,202.331,202.369,202.317,202.365,41700000.0
2005-10-19 01:14:00,202.339,202.339,202.301,202.304,75900000.0
2005-10-19 01:15:00,202.333,202.365,202.333,202.343,49300001.0
2005-10-19 01:16:00,202.336,202.362,202.323,202.36,59500000.0
2005-10-19 01:17:00,202.362,202.366,202.342,202.352,57300000.0
2005-10-19 01:18:00,202.367,202.407,202.367,202.383,36200000.0
2005-10-19 01:19:00,202.376,202.434,202.376,202.38,27400000.0
2005-10-19 01:20:00,202.385,202.402,202.385,202.39,38900000.0
2005-10-19 01:21:00,202.397,202.407,202.385,202.39,70400000.0
2005-10-19 01:22:00,202.393,202.393,202.361,202.364,58099999.0
2005-10-19 01:23:00,202.384,202.384,202.321,202.327,77500001.0
2005-10-19 01:24:00,202.358,202.359,202.323,202.359,40300000.0
2005-10-19 01:25:00,202.333,202.35,202.324,202.329,47500000.0
2005-10-19 01:26:00,202.347,202.37,202.339,202.356,42400000.0
2005-10-19 01:27:00,202.372,202.386,202.341,202.343,61299999.0
2005-10-19 01:28:00,202.376,202.409,202.365,202.409,62900000.0
2005-10-19 01:29:00,202.37,202.385,202.36,202.38,86800000.0
2005-10-19 01:30:00,202.39,202.407,202.378,202.398,33600000.0
2005-10-19 01:31:00,202.409,202.419,202.364,202.369,54599999.0
2005-10-19 01:32:00,202.415,202.426,202.398,202.398,12400000.0
2005-10-19 01:33:00,202.419,202.428,202.381,202.384,92300001.0
2005-10-19 01:34:00,202.407,202.407,202.385,202.385,68900000.0
2005-10-19 01:35:00,202.381,202.398,202.355,202.359,41800000.0
2005-10-19 01:36:00,202.374,202.406,202.374,202.392,63399999.0
2005-10-19 01:37:00,202.423,202.423,202.379,202.392,29500000.0
2005-10-19 01:38:00,202.379,202.442,202.379,202.407,38800000.0
2005-10-19 01:39:00,202.402,202.424,202.393,202.393,47100000.0
2005-10-19 01:40:00,202.38,202.394,202.351,202.356,50700000.0
2005-10-19 01:41:00,202.38,202.407,202.364,202.386,42600000.0
2005-10-19 01:42:00,202.388,202.412,202.365,202.412,43700000.0
2005-10-19 01:43:00,202.346,202.415,202.343,202.405,48499999.0
2005-10-19 01:44:00,202.382,202.411,202.377,202.396,67500000.0
2005-10-19 01:45:00,202.39,202.431,202.382,202.382,38300000.0
2005-10-19 01:46:00,202.385,202.406,202.355,202.386,55800000.0
2005-10-19 01:47:00,202.382,202.402,202.382,202.401,76399999.0
2005-10-19 01:48:00,202.391,202.4,202.368,202.375,55700000.0
2005-10-19 01:49:00,202.363,202.363,202.32,202.321,70300000.0
2005-10-19 01:50:00,202.315,202.327,202.288,202.302,55300000.0
2005-10-19 01:51:00,202.296,202.315,202.296,202.312,50600000.0
2005-10-19 01:52:00,202.291,202.337,202.291,202.337,60300000.0
2005-10-19 01:53:00,202.338,202.37,202.335,202.347,85800001.0
2005-10-19 01:54:00,202.338,202.4,202.328,202.333,62300000.0
2005-10-19 01:55:00,202.312,202.312,202.287,202.287,74600000.0
2005-10-19 01:56:00,202.309,202.347,202.289,202.289,50500000.0
2005-10-19 01:57:00,202.283,202.318,202.283,202.305,65800000.0
2005-10-19 01:58:00,202.302,202.32,202.292,202.312,60200000.0
2005-10-19 01:59:00,202.312,202.322,202.27,202.27,69200001.0
2005-10-19 02:00:00,202.299,202.321,202.281,202.299,65500000.0
2005-10-19 02:01:00,202.307,202.311,202.25,202.288,43300000.0
2005-10-19 02:02:00,202.26,202.274,202.231,202.273,24000000.0
2005-10-19 02:03:00,202.274,202.274,202.247,202.269,17300000.0
2005-10-19 02:04:00,202.283,202.303,202.265,202.265,24900000.0
2005-10-19 02:05:00,202.253,202.253,202.223,202.226,27400000.0
2005-10-19 02:06:00,202.222,202.232,202.219,202.223,43700000.0
2005-10-19 02:07:00,202.23,202.285,202.218,202.246,32000000.0
2005-10-19 02:08:00,202.267,202.28,202.25,202.273,46400000.0
2005-10-19 02:09:00,202.256,202.256,202.237,202.237,38900000.0
2005-10-19 02:10:00,202.234,202.248,202.229,202.239,50900000.0
2005-10-19 02:11:00,202.227,202.229,202.218,202.218,46900000.0
2005-10-19 02:12:00,202.203,202.224,202.179,202.224,60100000.0
2005-10-19 02:13:00,202.208,202.219,202.185,202.205,31800000.0
2005-10-19 02:14:00,202.195,202.209,202.172,202.209,42300000.0
2005-10-19 02:15:00,202.213,202.273,202.202,202.219,52100000.0
2005-10-19 02:16:00,202.19,202.238,202.181,202.205,57299999.0
2005-10-19 02:17:00,202.227,202.227,202.187,202.201,79300001.0
2005-10-19 02:18:00,202.216,202.234,202.19,202.198,37900000.0
2005-10-19 02:19:00,202.188,202.231,202.188,202.205,71200000.0
2005-10-19 02:20:00,202.198,202.21,202.186,202.19,52500000.0
2005-10-19 02:21:00,202.208,202.222,202.188,202.222,34100000.0
2005-10-19 02:22:00,202.217,202.218,202.183,202.218,33300000.0
2005-10-19 02:23:00,202.19,202.195,202.176,202.182,22700000.0
2005-10-19 02:24:00,202.209,202.218,202.165,202.183,63800001.0
2005-10-19 02:25:00,202.175,202.203,202.157,202.185,49700000.0
2005-10-19 02:26:00,202.205,202.213,202.168,202.184,49900000.0
2005-10-19 02:27:00,202.195,202.212,202.193,202.197,53700000.0
2005-10-19 02:28:00,202.213,202.213,202.147,202.147,57700000.0
2005-10-19 02:29:00,202.148,202.191,202.147,202.19,59200001.0
2005-10-19 02:30:00,202.209,202.219,202.171,202.185,43900000.0
2005-10-19 02:31:00,202.159,202.18,202.149,202.165,45400000.0
2005-10-19 02:32:00,202.152,202.171,202.149,202.149,29800000.0
2005-10-19 02:33:00,202.164,202.185,202.144,202.173,49400000.0
2005-10-19 02:34:00,202.207,202.219,202.16,202.16,60800000.0
2005-10-19 02:35:00,202.174,202.183,202.165,202.177,73700000.0
2005-10-19 02:36:00,202.191,202.207,202.167,202.174,20600000.0
2005-10-19 02:37:00,202.186,202.222,202.18,202.195,45499999.0
2005-10-19 02:38:00,202.196,202.219,202.181,202.187,32800000.0
2005-10-19 02:39:00,202.202,202.208,202.188,202.208,65100000.0
2005-10-19 02:40:00,202.222,202.258,202.222,202.227,38300000.0
2005-10-19 02:41:00,202.242,202.249,202.217,202.222,39700000.0
2005-10-19 02:42:00,202.229,202.249,202.202,202.202,63400001.0
2005-10-19 02:43:00,202.212,202.224,202.202,202.223,38100000.0
2005-10-19 02:44:00,202.2,202.25,202.2,202.234,29400000.0
2005-10-19 02:45:00,202.21,202.215,202.2,202.215,76500000.0
2005-10-19 02:46:00,202.249,202.26,202.225,202.225,66900000.0
2005-10-19 02:47:00,202.221,202.221,202.192,202.214,22600000.0
2005-10-19 02:48:00,202.23,202.286,202.23,202.243,61500001.0
2005-10-19 02:49:00,202.231,202.256,202.214,202.222,27800000.0
2005-10-19 02:50:00,202.205,202.215,202.196,202.215,76200001.0
2005-10-19 02:51:00,202.229,202.24,202.209,202.24,41099999.0
2005-10-19 02:52:00,202.188,202.214,202.187,202.192,31700000.0
2005-10-19 02:53:00,202.179,202.179,202.133,202.136,28600000.0
2005-10-19 02:54:00,202.129,202.152,202.096,202.096,73500000.0
2005-10-19 02:55:00,202.074,202.117,202.074,202.117,31500000.0
2005-10-19 02:56:00,202.113,202.132,202.104,202.104,40800000.0
2005-10-19 02:57:00,202.096,202.112,202.087,202.108,54700000.0
2005-10-19 02:58:00,202.11,202.16,202.104,202.16,58099999.0
2005-10-19 02:59:00,202.157,202.171,202.156,202.16,58800000.0
2005-10-19 03:00:00,202.139,202.166,202.136,202.16,46600000.0
2005-10-19 03:01:00,202.182,202.182,202.138,202.147,56100000.0
2005-10-19 03:02:00,202.161,202.166,202.154,202.16,69899999.0
2005-10-19 03:03:00,202.185,202.19,202.153,202.153,16500000.0
2005-10-19 03:04:00,202.153,202.169,202.136,202.146,58400000.0
2005-10-19 03:05:00,202.16,202.176,202.135,202.135,44600000.0
2005-10-19 03:06:00,202.164,202.19,202.145,202.171,60000001.0
2005-10-19 03:07:00,202.177,202.202,202.153,202.19,71900000.0
2005-10-19 03:08:00,202.173,202.173,202.144,202.144,72400001.0
2005-10-19 03:09:00,202.136,202.136,202.116,202.127,61600000.0
2005-10-19 03:10:00,202.1,202.145,202.097,202.125,37400000.0
2005-10-19 03:11:00,202.116,202.166,202.094,202.163,51400000.0
2005-10-19 03:12:00,202.174,202.174,202.147,202.154,16100000.0
2005-10-19 03:13:00,202.157,202.203,202.147,202.169,36700000.0
2005-10-19 03:14:00,202.168,202.178,202.157,202.157,51700000.0
2005-10-19 03:15:00,202.159,202.176,202.131,202.145,27100000.0
2005-10-19 03:16:00,202.192,202.194,202.128,202.149,108000002.0
2005-10-19 03:17:00,202.175,202.188,202.109,202.123,50600000.0
2005-10-19 03:18:00,202.143,202.181,202.116,202.144,76000000.0
2005-10-19 03:19:00,202.141,202.15,202.096,202.119,40500000.0
2005-10-19 03:20:00,202.156,202.165,202.111,202.119,40200000.0
2005-10-19 03:21:00,202.152,202.179,202.135,202.178,50000000.0
2005-10-19 03:22:00,202.14,202.172,202.12,202.12,60900000.0
2005-10-19 03:23:00,202.14,202.164,202.13,202.13,69700000.0
2005-10-19 03:24:00,202.159,202.173,202.126,202.165,40600000.0
2005-10-19 03:25:00,202.129,202.162,202.121,202.138,41000001.0
2005-10-19 03:26:00,202.124,202.15,202.124,202.15,30800000.0
2005-10-19 03:27:00,202.152,202.171,202.128,202.128,49500000.0
2005-10-19 03:28:00,202.138,202.172,202.129,202.168,44100000.0
2005-10-19 03:29:00,202.154,202.155,202.146,202.148,25400000.0
2005-10-19 03:30:00,202.122,202.151,202.103,202.103,39500000.0
2005-10-19 03:31:00,202.138,202.161,202.138,202.149,55100001.0
2005-10-19 03:32:00,202.148,202.154,202.142,202.142,43300000.0
2005-10-19 03:33:00,202.145,202.17,202.145,202.17,82900000.0
2005-10-19 03:34:00,202.19,202.204,202.171,202.171,64900000.0
2005-10-19 03:35:00,202.159,202.2,202.159,202.17,42400000.0
2005-10-19 03:36:00,202.181,202.228,202.174,202.174,27600000.0
2005-10-19 03:37:00,202.187,202.23,202.187,202.23,63100000.0
2005-10-19 03:38:00,202.186,202.198,202.175,202.175,36700000.0
2005-10-19 03:39:00,202.167,202.185,202.167,202.168,11600000.0
2005-10-19 03:40:00,202.131,202.163,202.123,202.145,37400000.0
2005-10-19 03:41:00,202.125,202.152,202.107,202.137,55500000.0
2005-10-19 03:42:00,202.129,202.163,202.129,202.14,101500001.0
2005-10-19 03:43:00,202.14,202.157,202.118,202.118,35800000.0
2005-10-19 03:44:00,202.111,202.161,202.103,202.123,37300000.0
2005-10-19 03:45:00,202.115,202.124,202.065,202.07,35000000.0
2005-10-19 03:46:00,202.088,202.146,202.088,202.142,51200000.0
2005-10-19 03:47:00,202.087,202.13,202.071,202.095,62300000.0
2005-10-19 03:48:00,202.091,202.122,202.091,202.118,7500000.0
2005-10-19 03:49:00,202.118,202.137,202.099,202.118,58199999.0
2005-10-19 03:50:00,202.099,202.157,202.099,202.127,34000000.0
2005-10-19 03:51:00,202.134,202.154,202.128,202.128,33200000.0
2005-10-19 03:52:00,202.115,202.141,202.099,202.137,66400000.0
2005-10-19 03:53:00,202.126,202.157,202.126,202.148,69000000.0
2005-10-19 03:54:00,202.132,202.163,202.114,202.155,47400000.0
2005-10-19 03:55:00,202.153,202.163,202.125,202.127,53000001.0
2005-10-19 03:56:00,202.124,202.149,202.085,202.108,63599999.0
2005-10-19 03:57:00,202.105,202.125,202.099,202.117,51300000.0
2005-10-19 03:58:00,202.136,202.161,202.12,202.12,70100000.0
2005-10-19 03:59:00,202.117,202.136,202.111,202.123,22100000.0
2005-10-19 04:00:00,202.129,202.134,202.099,202.099,35800000.0
2005-10-19 04:01:00,202.087,202.091,202.067,202.067,52300000.0
2005-10-19 04:02:00,202.067,202.098,202.067,202.096,43600000.0
2005-10-19 04:03:00,202.098,202.11,202.087,202.11,41800000.0
2005-10-19 04:04:00,202.11,202.156,202.102,202.134,21700000.0
2005-10-19 04:05:00,202.136,202.157,202.111,202.111,70200001.0
2005-10-19 04:06:00,202.148,202.175,202.129,202.14,63600000.0
2005-10-19 04:07:00,202.163,202.191,202.144,202.144,42200000.0
2005-10-19 04:08:00,202.145,202.18,202.114,202.166,46100000.0
2005-10-19 04:09:00,202.144,202.166,202.137,202.153,114300001.0
2005-10-19 04:10:00,202.141,202.146,202.126,202.126,41200000.0
2005-10-19 04:11:00,202.155,202.165,202.113,202.13,47800000.0
2005-10-19 04:12:00,202.124,202.188,202.124,202.155,42300000.0
2005-10-19 04:13:00,202.173,202.186,202.146,202.162,20000000.0
2005-10-19 04:14:00,202.143,202.184,202.143,202.167,35400000.0
2005-10-19 04:15:00,202.162,202.18,202.143,202.18,45900000.0
2005-10-19 04:16:00,202.145,202.191,202.145,202.191,51300001.0
2005-10-19 04:17:00,202.191,202.224,202.182,202.2,38299999.0
2005-10-19 04:18:00,202.165,202.217,202.163,202.201,75899999.0
2005-10-19 04:19:00,202.202,202.22,202.18,202.199,54700000.0
2005-10-19 04:20:00,202.211,202.229,202.2,202.2,24300000.0
2005-10-19 04:21:00,202.192,202.224,202.192,202.224,21700000.0
2005-10-19 04:22:00,202.21,202.243,202.195,202.225,34500000.0
2005-10-19 04:23:00,202.232,202.28,202.232,202.268,40400000.0
2005-10-19 04:24:00,202.219,202.238,202.166,202.177,72200000.0
2005-10-19 04:25:00,202.197,202.217,202.179,202.198,55300000.0
2005-10-19 04:26:00,202.192,202.223,202.19,202.195,49000000.0
2005-10-19 04:27:00,202.166,202.219,202.136,202.192,24200000.0
2005-10-19 04:28:00,202.178,202.221,202.148,202.148,46400000.0
2005-10-19 04:29:00,202.191,202.21,202.18,202.185,49700000.0
2005-10-19 04:30:00,202.167,202.189,202.167,202.173,44900000.0
2005-10-19 04:31:00,202.214,202.219,202.18,202.206,30000000.0
2005-10-19 04:32:00,202.212,202.212,202.173,202.192,27600000.0
2005-10-19 04:33:00,202.198,202.207,202.17,202.185,47400001.0
2005-10-19 04:34:00,202.153,202.192,202.144,202.185,86500000.0
2005-10-19 04:35:00,202.192,202.192,202.172,202.18,78000000.0
2005-10-19 04:36:00,202.177,202.208,202.137,202.137,24300000.0
2005-10-19 04:37:00,202.119,202.186,202.119,202.17,27500000.0
2005-10-19 04:38:00,202.159,202.169,202.131,202.161,27000000.0
2005-10-19 04:39:00,202.185,202.203,202.165,202.196,60600000.0
2005-10-19 04:40:00,202.199,202.209,202.156,202.209,61700000.0
2005-10-19 04:41:00,202.211,202.211,202.17,202.177,49700000.0
2005-10-19 04:42:00,202.178,202.201,202.158,202.158,44100000.0
2005-10-19 04:43:00,202.176,202.185,202.164,202.168,51000000.0
2005-10-19 04:44:00,202.205,202.219,202.181,202.219,67400001.0
2005-10-19 04:45:00,202.222,202.227,202.168,202.168,63200001.0
2005-10-19 04:46:00,202.17,202.188,202.153,202.153,67200001.0
2005-10-19 04:47:00,202.177,202.2,202.154,202.198,61300001.0
2005-10-19 04:48:00,202.205,202.252,202.183,202.183,71200000.0
2005-10-19 04:49:00,202.165,202.187,202.163,202.183,25800000.0
2005-10-19 04:50:00,202.184,202.186,202.175,202.179,41900000.0
2005-10-19 04:51:00,202.196,202.224,202.178,202.178,58600000.0
2005-10-19 04:52:00,202.191,202.22,202.169,202.177,52600000.0
2005-10-19 04:53:00,202.203,202.236,202.185,202.185,47500000.0
2005-10-19 04:54:00,202.192,202.217,202.161,202.217,49800000.0
2005-10-19 04:55:00,202.189,202.228,202.177,202.177,44000000.0
2005-10-19 04:56:00,202.212,202.218,202.155,202.168,54300000.0
2005-10-19 04:57:00,202.162,202.162,202.131,202.136,46500000.0
2005-10-19 04:58:00,202.12,202.164,202.12,202.144,57000000.0
2005-10-19 04:59:00,202.155,202.164,202.138,202.138,33800000.0
2005-10-19 05:00:00,202.155,202.166,202.124,202.141,56700000.0
2005-10-19 05:01:00,202.155,202.177,202.139,202.177,59500000.0
2005-10-19 05:02:00,202.178,202.23,202.178,202.206,47800000.0
2005-10-19 05:03:00,202.172,202.209,202.16,202.172,27600000.0
2005-10-19 05:04:00,202.182,202.201,202.146,202.161,54500000.0
2005-10-19 05:05:00,202.215,202.23,202.165,202.18,50699999.0
2005-10-19 05:06:00,202.16,202.229,202.16,202.165,53500000.0
2005-10-19 05:07:00,202.185,202.213,202.177,202.177,53799999.0
2005-10-19 05:08:00,202.23,202.257,202.223,202.255,78099999.0
2005-10-19 05:09:00,202.267,202.28,202.196,202.211,34400000.0
2005-10-19 05:10:00,202.238,202.27,202.199,202.27,31800000.0
2005-10-19 05:11:00,202.262,202.291,202.219,202.291,87200001.0
2005-10-19 05:12:00,202.254,202.258,202.226,202.253,57200001.0
2005-10-19 05:13:00,202.23,202.231,202.172,202.175,49100000.0
2005-10-19 05:14:00,202.176,202.184,202.16,202.173,64000000.0
2005-10-19 05:15:00,202.164,202.201,202.157,202.201,26300000.0
2005-10-19 05:16:00,202.182,202.247,202.182,202.245,14100000.0
2005-10-19 05:17:00,202.194,202.223,202.189,202.202,43200000.0
2005-10-19 05:18:00,202.185,202.228,202.171,202.187,77400000.0
2005-10-19 05:19:00,202.183,202.205,202.181,202.181,60300000.0
2005-10-19 05:20:00,202.157,202.217,202.153,202.197,69900001.0
2005-10-19 05:21:00,202.211,202.242,202.196,202.209,32400000.0
2005-10-19 05:22:00,202.2,202.235,202.168,202.235,54200000.0
2005-10-19 05:23:00,202.209,202.21,202.163,202.203,61500000.0
2005-10-19 05:24:00,202.195,202.246,202.175,202.201,91200001.0
2005-10-19 05:25:00,202.201,202.229,202.177,202.225,98500001.0
2005-10-19 05:26:00,202.185,202.202,202.167,202.179,51500000.0
2005-10-19 05:27:00,202.194,202.211,202.168,202.211,49100000.0
2005-10-19 05:28:00,202.231,202.231,202.191,202.218,53000000.0
2005-10-19 05:29:00,202.226,202.244,202.202,202.202,44500000.0
2005-10-19 05:30:00,202.216,202.254,202.216,202.227,26600000.0
2005-10-19 05:31:00,202.216,202.23,202.204,202.212,79900000.0
2005-10-19 05:32:00,202.202,202.202,202.181,202.186,74500000.0
2005-10-19 05:33:00,202.181,202.188,202.168,202.18,49800000.0
2005-10-19 05:34:00,202.189,202.214,202.189,202.199,25400000.0
2005-10-19 05:35:00,202.221,202.224,202.196,202.22,133400000.0
2005-10-19 05:36:00,202.191,202.222,202.18,202.192,40400000.0
2005-10-19 05:37:00,202.189,202.214,202.165,202.185,53100001.0
2005-10-19 05:38:00,202.182,202.256,202.182,202.254,40700000.0
2005-10-19 05:39:00,202.19,202.195,202.188,202.188,37700000.0
2005-10-19 05:40:00,202.239,202.239,202.189,202.21,28400000.0
2005-10-19 05:41:00,202.222,202.255,202.214,202.232,60200001.0
2005-10-19 05:42:00,202.241,202.242,202.196,202.21,64300000.0
2005-10-19 05:43:00,202.213,202.256,202.21,202.21,30700000.0
2005-10-19 05:44:00,202.2,202.2,202.17,202.198,29900000.0
2005-10-19 05:45:00,202.222,202.246,202.207,202.222,56399999.0
2005-10-19 05:46:00,202.192,202.208,202.187,202.197,49000000.0
2005-10-19 05:47:00,202.191,202.191,202.171,202.178,48400001.0
2005-10-19 05:48:00,202.176,202.224,202.162,202.224,41800000.0
2005-10-19 05:49:00,202.156,202.169,202.15,202.169,44000000.0
2005-10-19 05:50:00,202.187,202.2,202.146,202.164,90500002.0
2005-10-19 05:51:00,202.151,202.213,202.137,202.187,37800000.0
2005-10-19 05:52:00,202.222,202.222,202.151,202.178,33200000.0
2005-10-19 05:53:00,202.186,202.224,202.171,202.211,37400000.0
2005-10-19 05:54:00,202.215,202.234,202.195,202.199,71900000.0
2005-10-19 05:55:00,202.216,202.262,202.211,202.234,30500000.0
2005-10-19 05:56:00,202.238,202.277,202.23,202.23,53800000.0
2005-10-19 05:57:00,202.254,202.254,202.204,202.209,26600000.0
2005-10-19 05:58:00,202.244,202.269,202.233,202.253,29500000.0
2005-10-19 05:59:00,202.257,202.278,202.233,202.233,38000000.0
2005-10-19 06:00:00,202.249,202.268,202.197,202.208,56100000.0
2005-10-19 06:01:00,202.222,202.246,202.214,202.228,61699999.0
2005-10-19 06:02:00,202.226,202.228,202.217,202.22,33900000.0
2005-10-19 06:03:00,202.247,202.247,202.188,202.223,46900000.0
2005-10-19 06:04:00,202.219,202.24,202.199,202.236,53500000.0
2005-10-19 06:05:00,202.23,202.259,202.227,202.249,53900000.0
2005-10-19 06:06:00,202.226,202.244,202.207,202.233,35700000.0
2005-10-19 06:07:00,202.241,202.295,202.231,202.295,14200000.0
2005-10-19 06:08:00,202.275,202.294,202.258,202.268,63900000.0
2005-10-19 06:09:00,202.256,202.284,202.243,202.243,83600002.0
2005-10-19 06:10:00,202.251,202.258,202.251,202.258,29500000.0
2005-10-19 06:11:00,202.274,202.288,202.241,202.264,43500000.0
2005-10-19 06:12:00,202.263,202.283,202.258,202.267,35600000.0
2005-10-19 06:13:00,202.26,202.282,202.255,202.275,43500000.0
2005-10-19 06:14:00,202.307,202.325,202.278,202.283,73500000.0
2005-10-19 06:15:00,202.284,202.296,202.284,202.296,66500000.0
2005-10-19 06:16:00,202.285,202.324,202.275,202.291,50300000.0
2005-10-19 06:17:00,202.312,202.328,202.284,202.295,45800000.0
2005-10-19 06:18:00,202.304,202.328,202.3,202.3,34300000.0
2005-10-19 06:19:00,202.324,202.324,202.28,202.28,43900000.0
2005-10-19 06:20:00,202.295,202.331,202.262,202.262,53800000.0
2005-10-19 06:21:00,202.262,202.318,202.262,202.315,56700000.0
2005-10-19 06:22:00,202.302,202.302,202.253,202.253,32800000.0
2005-10-19 06:23:00,202.266,202.266,202.209,202.209,50000000.0
2005-10-19 06:24:00,202.21,202.254,202.209,202.243,33800000.0
2005-10-19 06:25:00,202.22,202.222,202.196,202.21,20900000.0
2005-10-19 06:26:00,202.229,202.275,202.211,202.211,91000000.0
2005-10-19 06:27:00,202.177,202.211,202.161,202.168,55900000.0
2005-10-19 06:28:00,202.192,202.197,202.139,202.164,67200001.0
2005-10-19 06:29:00,202.188,202.212,202.165,202.188,70500000.0
2005-10-19 06:30:00,202.184,202.189,202.15,202.152,35900000.0
2005-10-19 06:31:00,202.197,202.204,202.155,202.17,50000000.0
2005-10-19 06:32:00,202.174,202.206,202.153,202.176,53800000.0
2005-10-19 06:33:00,202.196,202.215,202.181,202.196,40900000.0
2005-10-19 06:34:00,202.198,202.212,202.198,202.205,27300000.0
2005-10-19 06:35:00,202.2,202.255,202.185,202.185,69400000.0
2005-10-19 06:36:00,202.178,202.196,202.172,202.196,20900000.0
2005-10-19 06:37:00,202.193,202.213,202.191,202.208,49900000.0
2005-10-19 06:38:00,202.212,202.254,202.212,202.254,42500000.0
2005-10-19 06:39:00,202.213,202.234,202.213,202.226,33400000.0
2005-10-19 06:40:00,202.229,202.241,202.202,202.23,66400000.0
2005-10-19 06:41:00,202.208,202.277,202.208,202.277,83899999.0
2005-10-19 06:42:00,202.252,202.28,202.234,202.28,53300000.0
2005-10-19 06:43:00,202.231,202.246,202.224,202.23,64900001.0
2005-10-19 06:44:00,202.229,202.241,202.222,202.231,24900000.0
2005-10-19 06:45:00,202.219,202.235,202.201,202.235,28000000.0
2005-10-19 06:46:00,202.195,202.21,202.194,202.201,101500000.0
2005-10-19 06:47:00,202.204,202.216,202.18,202.216,57400000.0
2005-10-19 06:48:00,202.237,202.237,202.203,202.203,58599999.0
2005-10-19 06:49:00,202.178,202.198,202.178,202.188,49100000.0
2005-10-19 06:50:00,202.191,202.254,202.179,202.22,65299999.0
2005-10-19 06:51:00,202.208,202.208,202.175,202.175,78600000.0
2005-10-19 06:52:00,202.181,202.199,202.168,202.17,54200000.0
2005-10-19 06:53:00,202.177,202.187,202.135,202.187,76500001.0
2005-10-19 06:54:00,202.184,202.189,202.166,202.175,52800000.0
2005-10-19 06:55:00,202.177,202.201,202.168,202.178,58600001.0
2005-10-19 06:56:00,202.182,202.209,202.137,202.145,45300000.0
2005-10-19 06:57:00,202.18,202.222,202.156,202.222,36699999.0
2005-10-19 06:58:00,202.229,202.235,202.169,202.178,40100000.0
2005-10-19 06:59:00,202.18,202.18,202.153,202.173,50999999.0
2005-10-19 07:00:00,202.159,202.229,202.153,202.229,26400000.0
2005-10-19 07:01:00,202.212,202.219,202.178,202.219,30999999.0
2005-10-19 07:02:00,202.18,202.19,202.17,202.185,49100000.0
2005-10-19 07:03:00,202.212,202.217,202.175,202.175,63100000.0
2005-10-19 07:04:00,202.161,202.185,202.161,202.162,29100000.0
2005-10-19 07:05:00,202.172,202.201,202.169,202.17,73100000.0
2005-10-19 07:06:00,202.161,202.171,202.15,202.15,44700000.0
2005-10-19 07:07:00,202.175,202.19,202.139,202.185,64600000.0
2005-10-19 07:08:00,202.158,202.197,202.143,202.181,63400000.0
2005-10-19 07:09:00,202.177,202.187,202.172,202.175,40400000.0
2005-10-19 07:10:00,202.171,202.186,202.164,202.17,41400000.0
2005-10-19 07:11:00,202.163,202.196,202.16,202.19,44000000.0
2005-10-19 07:12:00,202.177,202.191,202.166,202.173,66800000.0
2005-10-19 07:13:00,202.189,202.198,202.156,202.178,30500000.0
2005-10-19 07:14:00,202.169,202.209,202.163,202.203,63700000.0
2005-10-19 07:15:00,202.177,202.194,202.173,202.192,56800002.0
2005-10-19 07:16:00,202.172,202.18,202.139,202.172,24800000.0
2005-10-19 07:17:00,202.214,202.214,202.188,202.202,43000000.0
2005-10-19 07:18:00,202.207,202.225,202.16,202.172,54700000.0
2005-10-19 07:19:00,202.194,202.198,202.179,202.187,46800000.0
2005-10-19 07:20:00,202.191,202.216,202.191,202.205,42699999.0
2005-10-19 07:21:00,202.201,202.223,202.191,202.203,36300000.0
2005-10-19 07:22:00,202.208,202.227,202.181,202.185,60800000.0
2005-10-19 07:23:00,202.239,202.249,202.183,202.237,47000000.0
2005-10-19 07:24:00,202.213,202.237,202.201,202.208,58800000.0
2005-10-19 07:25:00,202.214,202.227,202.171,202.19,50700000.0
2005-10-19 07:26:00,202.217,202.258,202.217,202.23,45500000.0
2005-10-19 07:27:00,202.246,202.247,202.214,202.243,29400000.0
2005-10-19 07:28:00,202.25,202.25,202.223,202.226,58400000.0
2005-10-19 07:29:00,202.246,202.26,202.237,202.256,69600000.0
2005-10-19 07:30:00,202.251,202.267,202.238,202.249,54100000.0
2005-10-19 07:31:00,202.262,202.279,202.262,202.275,42200000.0
2005-10-19 07:32:00,202.259,202.304,202.237,202.304,19200000.0
2005-10-19 07:33:00,202.252,202.316,202.25,202.304,44500000.0
2005-10-19 07:34:00,202.251,202.263,202.234,202.254,52600000.0
2005-10-19 07:35:00,202.267,202.267,202.234,202.25,40800000.0
2005-10-19 07:36:00,202.272,202.272,202.235,202.245,37100000.0
2005-10-19 07:37:00,202.243,202.275,202.243,202.253,51900000.0
2005-10-19 07:38:00,202.246,202.26,202.234,202.245,22800000.0
2005-10-19 07:39:00,202.254,202.258,202.233,202.25,87200001.0
2005-10-19 07:40:00,202.27,202.295,202.255,202.295,74200000.0
2005-10-19 07:41:00,202.291,202.306,202.269,202.269,55500000.0
2005-10-19 07:42:00,202.256,202.263,202.239,202.241,46099999.0
2005-10-19 07:43:00,202.236,202.236,202.198,202.198,15900000.0
2005-10-19 07:44:00,202.211,202.233,202.208,202.209,27200000.0
2005-10-19 07:45:00,202.208,202.25,202.195,202.207,58800000.0
2005-10-19 07:46:00,202.214,202.228,202.155,202.168,35200000.0
2005-10-19 07:47:00,202.184,202.193,202.16,202.183,60800001.0
2005-10-19 07:48:00,202.178,202.205,202.178,202.205,36100000.0
2005-10-19 07:49:00,202.175,202.175,202.158,202.168,30100000.0
2005-10-19 07:50:00,202.175,202.194,202.168,202.168,69400000.0
2005-10-19 07:51:00,202.176,202.176,202.151,202.167,91300000.0
2005-10-19 07:52:00,202.16,202.183,202.16,202.162,85800001.0
2005-10-19 07:53:00,202.209,202.227,202.183,202.183,31700000.0
2005-10-19 07:54:00,202.164,202.189,202.158,202.189,21100000.0
2005-10-19 07:55:00,202.187,202.241,202.187,202.215,75399999.0
2005-10-19 07:56:00,202.221,202.259,202.221,202.232,64000000.0
2005-10-19 07:57:00,202.24,202.254,202.222,202.222,67000000.0
2005-10-19 07:58:00,202.223,202.271,202.209,202.271,63100000.0
2005-10-19 07:59:00,202.265,202.294,202.265,202.288,40300000.0
2005-10-19 08:00:00,202.289,202.293,202.266,202.266,25500000.0
2005-10-19 08:01:00,202.283,202.286,202.253,202.26,41200000.0
2005-10-19 08:02:00,202.26,202.263,202.233,202.24,34400000.0
2005-10-19 08:03:00,202.244,202.291,202.244,202.247,89900000.0
2005-10-19 08:04:00,202.225,202.254,202.217,202.217,24000000.0
2005-10-19 08:05:00,202.205,202.26,202.205,202.211,44600000.0
2005-10-19 08:06:00,202.205,202.265,202.19,202.265,20200000.0
2005-10-19 08:07:00,202.193,202.193,202.137,202.17,57500000.0
2005-10-19 08:08:00,202.185,202.193,202.16,202.173,20700000.0
2005-10-19 08:09:00,202.2,202.215,202.196,202.209,46700000.0
2005-10-19 08:10:00,202.23,202.256,202.23,202.237,30400000.0
2005-10-19 08:11:00,202.254,202.255,202.232,202.238,73500001.0
2005-10-19 08:12:00,202.252,202.274,202.252,202.253,65500000.0
2005-10-19 08:13:00,202.249,202.266,202.249,202.251,34200000.0
2005-10-19 08:14:00,202.269,202.285,202.255,202.281,68500000.0
2005-10-19 08:15:00,202.236,202.282,202.23,202.266,50600000.0
2005-10-19 08:16:00,202.267,202.267,202.202,202.203,19700000.0
2005-10-19 08:17:00,202.257,202.285,202.23,202.285,57400000.0
2005-10-19 08:18:00,202.272,202.273,202.26,202.273,29200000.0
2005-10-19 08:19:00,202.291,202.291,202.231,202.232,63700000.0
2005-10-19 08:20:00,202.283,202.287,202.277,202.277,35800000.0
2005-10-19 08:21:00,202.28,202.296,202.275,202.283,60800001.0
2005-10-19 08:22:00,202.271,202.271,202.234,202.234,40700001.0
2005-10-19 08:23:00,202.224,202.224,202.187,202.208,77100001.0
2005-10-19 08:24:00,202.214,202.238,202.186,202.238,33400000.0
2005-10-19 08:25:00,202.233,202.239,202.216,202.23,57700000.0
2005-10-19 08:26:00,202.215,202.263,202.215,202.252,39800000.0
2005-10-19 08:27:00,202.264,202.286,202.241,202.245,72700000.0
2005-10-19 08:28:00,202.272,202.335,202.264,202.335,64000000.0
2005-10-19 08:29:00,202.347,202.368,202.343,202.352,74300000.0
2005-10-19 08:30:00,202.337,202.337,202.295,202.31,55900000.0
2005-10-19 08:31:00,202.296,202.297,202.264,202.276,95600001.0
2005-10-19 08:32:00,202.284,202.288,202.257,202.265,47000000.0
2005-10-19 08:33:00,202.256,202.293,202.254,202.257,60800000.0
2005-10-19 08:34:00,202.265,202.276,202.249,202.264,94899999.0
2005-10-19 08:35:00,202.245,202.245,202.177,202.183,40100000.0
2005-10-19 08:36:00,202.155,202.16,202.044,202.119,21600000.0
2005-10-19 08:37:00,202.111,202.167,202.096,202.132,70299999.0
2005-10-19 08:38:00,202.14,202.203,202.14,202.188,56100000.0
2005-10-19 08:39:00,202.168,202.237,202.141,202.225,58900001.0
2005-10-19 08:40:00,202.249,202.258,202.216,202.254,47300000.0
2005-10-19 08:41:00,202.266,202.321,202.261,202.32,40600001.0
2005-10-19 08:42:00,202.33,202.33,202.28,202.306,53900000.0
2005-10-19 08:43:00,202.34,202.427,202.34,202.401,32200000.0
2005-10-19 08:44:00,202.395,202.408,202.35,202.408,62600000.0
2005-10-19 08:45:00,202.415,202.44,202.415,202.421,26200000.0
2005-10-19 08:46:00,202.423,202.426,202.382,202.382,52900000.0
2005-10-19 08:47:00,202.383,202.398,202.382,202.398,40600000.0
2005-10-19 08:48:00,202.399,202.415,202.385,202.388,43000000.0
2005-10-19 08:49:00,202.379,202.407,202.379,202.392,51200000.0
2005-10-19 08:50:00,202.391,202.409,202.376,202.406,38400000.0
2005-10-19 08:51:00,202.379,202.398,202.352,202.352,71400000.0
2005-10-19 08:52:00,202.335,202.355,202.309,202.355,40000000.0
2005-10-19 08:53:00,202.34,202.34,202.316,202.334,65900000.0
2005-10-19 08:54:00,202.341,202.374,202.341,202.374,68799999.0
2005-10-19 08:55:00,202.353,202.366,202.343,202.343,23200000.0
2005-10-19 08:56:00,202.317,202.323,202.295,202.307,36100000.0
2005-10-19 08:57:00,202.311,202.325,202.273,202.294,43600000.0
2005-10-19 08:58:00,202.266,202.288,202.248,202.248,43400000.0
2005-10-19 08:59:00,202.26,202.26,202.221,202.228,57400000.0
2005-10-19 09:00:00,202.218,202.247,202.217,202.231,55500000.0
2005-10-19 09:01:00,202.237,202.299,202.237,202.299,39200000.0
2005-10-19 09:02:00,202.325,202.35,202.31,202.311,35800000.0
2005-10-19 09:03:00,202.285,202.331,202.277,202.331,22300000.0
2005-10-19 09:04:00,202.324,202.342,202.305,202.317,24300000.0
2005-10-19 09:05:00,202.327,202.343,202.316,202.343,36800000.0
2005-10-19 09:06:00,202.338,202.363,202.332,202.332,69700001.0
2005-10-19 09:07:00,202.336,202.358,202.336,202.341,21600000.0
2005-10-19 09:08:00,202.342,202.367,202.342,202.349,49400000.0
2005-10-19 09:09:00,202.369,202.391,202.369,202.374,42800000.0
2005-10-19 09:10:00,202.397,202.397,202.378,202.392,38700000.0
2005-10-19 09:11:00,202.385,202.396,202.379,202.381,89800003.0
2005-10-19 09:12:00,202.363,202.386,202.357,202.36,53600000.0
2005-10-19 09:13:00,202.346,202.391,202.346,202.387,49500000.0
2005-10-19 09:14:00,202.404,202.415,202.402,202.412,28100000.0
2005-10-19 09:15:00,202.398,202.398,202.364,202.37,29900000.0
2005-10-19 09:16:00,202.379,202.394,202.368,202.391,72300000.0
2005-10-19 09:17:00,202.38,202.38,202.345,202.364,62300000.0
2005-10-19 09:18:00,202.363,202.381,202.345,202.381,63100000.0
2005-10-19 09:19:00,202.374,202.383,202.367,202.382,50199999.0
2005-10-19 09:20:00,202.369,202.369,202.339,202.357,28900000.0
2005-10-19 09:21:00,202.368,202.373,202.35,202.35,83400001.0
2005-10-19 09:22:00,202.34,202.351,202.332,202.34,44700000.0
2005-10-19 09:23:00,202.364,202.364,202.332,202.335,35800000.0
2005-10-19 09:24:00,202.358,202.396,202.351,202.396,35700000.0
2005-10-19 09:25:00,202.392,202.425,202.392,202.396,67300000.0
2005-10-19 09:26:00,202.402,202.407,202.384,202.384,31100000.0
2005-10-19 09:27:00,202.381,202.381,202.366,202.372,68000001.0
2005-10-19 09:28:00,202.384,202.403,202.37,202.403,30600000.0
2005-10-19 09:29:00,202.387,202.424,202.387,202.417,63600000.0
2005-10-19 09:30:00,202.425,202.441,202.41,202.416,55200000.0
2005-10-19 09:31:00,202.415,202.415,202.378,202.378,26300000.0
2005-10-19 09:32:00,202.374,202.393,202.351,202.351,43000000.0
2005-10-19 09:33:00,202.349,202.401,202.348,202.393,60200000.0
2005-10-19 09:34:00,202.399,202.403,202.373,202.399,40300000.0
2005-10-19 09:35:00,202.406,202.419,202.376,202.377,74600002.0
2005-10-19 09:36:00,202.389,202.389,202.345,202.377,40100000.0
2005-10-19 09:37:00,202.372,202.38,202.363,202.365,64900001.0
2005-10-19 09:38:00,202.349,202.369,202.349,202.354,35300000.0
2005-10-19 09:39:00,202.367,202.393,202.358,202.393,37100000.0
2005-10-19 09:40:00,202.4,202.402,202.395,202.401,59800001.0
2005-10-19 09:41:00,202.396,202.406,202.391,202.401,53200000.0
2005-10-19 09:42:00,202.392,202.424,202.392,202.42,52600000.0
2005-10-19 09:43:00,202.396,202.478,202.382,202.478,50900000.0
2005-10-19 09:44:00,202.477,202.483,202.438,202.471,44200000.0
2005-10-19 09:45:00,202.464,202.471,202.43,202.43,26000000.0
2005-10-19 09:46:00,202.401,202.434,202.401,202.412,52600000.0
2005-10-19 09:47:00,202.405,202.405,202.373,202.381,23700000.0
2005-10-19 09:48:00,202.386,202.393,202.368,202.371,69400000.0
2005-10-19 09:49:00,202.377,202.4,202.371,202.374,22200000.0
2005-10-19 09:50:00,202.395,202.395,202.343,202.37,33500000.0
2005-10-19 09:51:00,202.368,202.407,202.35,202.407,47899999.0
2005-10-19 09:52:00,202.381,202.381,202.327,202.33,56300000.0
2005-10-19 09:53:00,202.336,202.347,202.326,202.345,36600000.0
2005-10-19 09:54:00,202.344,202.37,202.344,202.365,80800002.0
2005-10-19 09:55:00,202.364,202.385,202.364,202.385,43800000.0
2005-10-19 09:56:00,202.366,202.367,202.344,202.349,58200000.0
2005-10-19 09:57:00,202.344,202.362,202.344,202.361,63000000.0
2005-10-19 09:58:00,202.382,202.4,202.38,202.389,39000000.0
2005-10-19 09:59:00,202.391,202.401,202.384,202.401,36700000.0
2005-10-19 10:00:00,202.401,202.459,202.392,202.429,54900000.0
2005-10-19 10:01:00,202.411,202.412,202.382,202.382,84100001.0
2005-10-19 10:02:00,202.406,202.414,202.369,202.369,47900000.0
2005-10-19 10:03:00,202.349,202.375,202.336,202.375,23200000.0
2005-10-19 10:04:00,202.351,202.351,202.317,202.329,33900000.0
2005-10-19 10:05:00,202.332,202.332,202.29,202.303,61000001.0
2005-10-19 10:06:00,202.311,202.321,202.301,202.321,22800000.0
2005-10-19 10:07:00,202.323,202.35,202.311,202.35,44100000.0
2005-10-19 10:08:00,202.338,202.346,202.302,202.302,40700000.0
2005-10-19 10:09:00,202.306,202.334,202.283,202.283,57399999.0
2005-10-19 10:10:00,202.275,202.275,202.225,202.236,39000000.0
2005-10-19 10:11:00,202.219,202.252,202.219,202.252,40200000.0
2005-10-19 10:12:00,202.252,202.267,202.243,202.264,54900001.0
2005-10-19 10:13:00,202.239,202.261,202.227,202.227,74400001.0
2005-10-19 10:14:00,202.22,202.256,202.22,202.249,38000000.0
2005-10-19 10:15:00,202.242,202.242,202.202,202.222,39500000.0
2005-10-19 10:16:00,202.223,202.256,202.219,202.253,38200000.0
2005-10-19 10:17:00,202.239,202.239,202.195,202.195,56200000.0
2005-10-19 10:18:00,202.182,202.189,202.165,202.188,34300000.0
2005-10-19 10:19:00,202.169,202.204,202.169,202.175,27900000.0
2005-10-19 10:20:00,202.18,202.196,202.159,202.159,34200000.0
2005-10-19 10:21:00,202.136,202.149,202.125,202.135,27700000.0
2005-10-19 10:22:00,202.153,202.194,202.133,202.179,42700001.0
2005-10-19 10:23:00,202.185,202.185,202.155,202.155,87100000.0
2005-10-19 10:24:00,202.143,202.165,202.138,202.165,47300000.0
2005-10-19 10:25:00,202.157,202.157,202.137,202.137,56600000.0
2005-10-19 10:26:00,202.161,202.188,202.161,202.172,43399999.0
2005-10-19 10:27:00,202.173,202.188,202.161,202.179,79100002.0
2005-10-19 10:28:00,202.171,202.191,202.164,202.167,24000000.0
2005-10-19 10:29:00,202.16,202.165,202.114,202.114,57000001.0
2005-10-19 10:30:00,202.106,202.328,202.085,202.328,54500000.0
2005-10-19 10:31:00,202.355,202.358,202.264,202.264,42600000.0
2005-10-19 10:32:00,202.249,202.258,202.235,202.24,74600000.0
2005-10-19 10:33:00,202.254,202.273,202.248,202.248,73700000.0
2005-10-19 10:34:00,202.264,202.264,202.225,202.25,55200000.0
2005-10-19 10:35:00,202.244,202.271,202.229,202.229,36600000.0
2005-10-19 10:36:00,202.225,202.228,202.211,202.216,40900000.0
2005-10-19 10:37:00,202.214,202.22,202.194,202.203,50900000.0
2005-10-19 10:38:00,202.192,202.209,202.173,202.173,62300000.0
2005-10-19 10:39:00,202.184,202.216,202.182,202.216,28100000.0
2005-10-19 10:40:00,202.223,202.236,202.201,202.201,26400000.0
2005-10-19 10:41:00,202.209,202.21,202.162,202.202,65600000.0
2005-10-19 10:42:00,202.224,202.249,202.217,202.249,37600000.0
2005-10-19 10:43:00,202.247,202.247,202.213,202.213,74399999.0
2005-10-19 10:44:00,202.225,202.238,202.195,202.217,53000001.0
2005-10-19 10:45:00,202.24,202.247,202.228,202.247,40199999.0
2005-10-19 10:46:00,202.249,202.263,202.218,202.227,86099999.0
2005-10-19 10:47:00,202.237,202.239,202.209,202.227,60700000.0
2005-10-19 10:48:00,202.24,202.287,202.24,202.28,35200000.0
2005-10-19 10:49:00,202.28,202.282,202.262,202.275,46799999.0
2005-10-19 10:50:00,202.274,202.3,202.262,202.3,60300000.0
2005-10-19 10:51:00,202.315,202.34,202.305,202.333,48000000.0
2005-10-19 10:52:00,202.345,202.368,202.335,202.358,45200000.0
2005-10-19 10:53:00,202.38,202.4,202.373,202.373,62900001.0
2005-10-19 10:54:00,202.379,202.403,202.374,202.403,44000000.0
2005-10-19 10:55:00,202.39,202.435,202.383,202.435,61999999.0
2005-10-19 10:56:00,202.4,202.406,202.357,202.357,56300000.0
2005-10-19 10:57:00,202.336,202.349,202.325,202.329,63400001.0
2005-10-19 10:58:00,202.322,202.346,202.292,202.346,46100001.0
2005-10-19 10:59:00,202.336,202.378,202.327,202.367,61300000.0
2005-10-19 11:00:00,202.384,202.4,202.354,202.39,77000001.0
2005-10-19 11:01:00,202.358,202.407,202.348,202.407,79600002.0
2005-10-19 11:02:00,202.391,202.415,202.377,202.399,99400000.0
2005-10-19 11:03:00,202.377,202.39,202.372,202.385,32000000.0
2005-10-19 11:04:00,202.377,202.4,202.345,202.4,49700000.0
2005-10-19 11:05:00,202.425,202.451,202.394,202.396,59199999.0
2005-10-19 11:06:00,202.432,202.495,202.415,202.495,37900000.0
2005-10-19 11:07:00,202.483,202.483,202.382,202.382,36600000.0
2005-10-19 11:08:00,202.39,202.449,202.39,202.449,29700000.0
2005-10-19 11:09:00,202.453,202.464,202.434,202.442,66300001.0
2005-10-19 11:10:00,202.46,202.484,202.447,202.466,97099999.0
2005-10-19 11:11:00,202.463,202.505,202.456,202.49,57400000.0
2005-10-19 11:12:00,202.532,202.564,202.51,202.541,67999999.0
2005-10-19 11:13:00,202.536,202.55,202.523,202.54,52200000.0
2005-10-19 11:14:00,202.545,202.637,202.542,202.635,75600000.0
2005-10-19 11:15:00,202.637,202.686,202.625,202.671,56800000.0
2005-10-19 11:16:00,202.658,202.684,202.644,202.68,29400000.0
2005-10-19 11:17:00,202.665,202.665,202.625,202.655,61300000.0
2005-10-19 11:18:00,202.625,202.625,202.581,202.581,27800000.0
2005-10-19 11:19:00,202.57,202.582,202.556,202.569,25800000.0
2005-10-19 11:20:00,202.554,202.58,202.537,202.566,31700000.0
2005-10-19 11:21:00,202.57,202.581,202.544,202.558,29700000.0
2005-10-19 11:22:00,202.545,202.566,202.537,202.559,61300000.0
2005-10-19 11:23:00,202.545,202.6,202.545,202.596,50600000.0
2005-10-19 11:24:00,202.579,202.621,202.566,202.602,66000001.0
2005-10-19 11:25:00,202.61,202.61,202.576,202.581,70100000.0
2005-10-19 11:26:00,202.577,202.727,202.577,202.727,42700000.0
2005-10-19 11:27:00,202.721,202.736,202.711,202.723,73900000.0
2005-10-19 11:28:00,202.695,202.695,202.639,202.674,31300000.0
2005-10-19 11:29:00,202.694,202.721,202.666,202.721,31600000.0
2005-10-19 11:30:00,202.722,202.722,202.655,202.655,82800000.0
2005-10-19 11:31:00,202.65,202.729,202.627,202.729,76000001.0
2005-10-19 11:32:00,202.76,202.8,202.738,202.787,67200001.0
2005-10-19 11:33:00,202.817,202.894,202.799,202.894,55100000.0
2005-10-19 11:34:00,202.922,202.945,202.889,202.93,64100000.0
2005-10-19 11:35:00,202.934,203.006,202.933,202.961,53100000.0
2005-10-19 11:36:00,202.93,202.946,202.893,202.893,55700000.0
2005-10-19 11:37:00,202.885,202.885,202.866,202.866,32200000.0
2005-10-19 11:38:00,202.864,202.887,202.849,202.849,41400000.0
2005-10-19 11:39:00,202.8,202.829,202.778,202.778,58799998.0
2005-10-19 11:40:00,202.745,202.776,202.738,202.756,64700000.0
2005-10-19 11:41:00,202.774,202.804,202.774,202.803,29600000.0
2005-10-19 11:42:00,202.796,202.802,202.744,202.753,29500000.0
2005-10-19 11:43:00,202.734,202.76,202.684,202.684,35200000.0
2005-10-19 11:44:00,202.686,202.695,202.658,202.687,50900001.0
2005-10-19 11:45:00,202.674,202.697,202.674,202.695,57300000.0
2005-10-19 11:46:00,202.686,202.686,202.636,202.663,41800000.0
2005-10-19 11:47:00,202.661,202.661,202.635,202.637,48700001.0
2005-10-19 11:48:00,202.657,202.677,202.639,202.662,45800000.0
2005-10-19 11:49:00,202.661,202.695,202.661,202.68,57900000.0
2005-10-19 11:50:00,202.676,202.676,202.655,202.655,45000000.0
2005-10-19 11:51:00,202.668,202.705,202.661,202.705,20400000.0
2005-10-19 11:52:00,202.719,202.725,202.645,202.662,40900000.0
2005-10-19 11:53:00,202.69,202.763,202.69,202.763,72300000.0
2005-10-19 11:54:00,202.771,202.8,202.764,202.764,40400000.0
2005-10-19 11:55:00,202.772,202.772,202.725,202.745,31900000.0
2005-10-19 11:56:00,202.747,202.764,202.744,202.756,46200000.0
2005-10-19 11:57:00,202.758,202.79,202.758,202.79,24800000.0
2005-10-19 11:58:00,202.788,202.795,202.76,202.76,49499999.0
2005-10-19 11:59:00,202.776,202.79,202.767,202.79,24800000.0
2005-10-19 12:00:00,202.822,202.828,202.795,202.824,36800000.0
2005-10-19 12:01:00,202.824,202.826,202.803,202.815,27900000.0
2005-10-19 12:02:00,202.821,202.846,202.808,202.846,77000000.0
2005-10-19 12:03:00,202.849,202.918,202.831,202.918,21900000.0
2005-10-19 12:04:00,202.944,202.955,202.873,202.88,39000000.0
2005-10-19 12:05:00,202.88,202.909,202.869,202.887,40700000.0
2005-10-19 12:06:00,202.887,202.941,202.887,202.913,32200000.0
2005-10-19 12:07:00,202.905,202.921,202.903,202.904,66299999.0
2005-10-19 12:08:00,202.911,202.925,202.901,202.925,28600000.0
2005-10-19 12:09:00,202.935,202.936,202.901,202.901,49200001.0
2005-10-19 12:10:00,202.92,202.922,202.91,202.91,39999999.0
2005-10-19 12:11:00,202.917,202.928,202.903,202.912,69199999.0
2005-10-19 12:12:00,202.899,202.923,202.899,202.913,50900000.0
2005-10-19 12:13:00,202.914,202.945,202.904,202.945,35100000.0
2005-10-19 12:14:00,202.944,202.944,202.893,202.9,66200001.0
2005-10-19 12:15:00,202.9,202.901,202.866,202.879,97700000.0
2005-10-19 12:16:00,202.871,202.871,202.836,202.853,49900000.0
2005-10-19 12:17:00,202.885,202.963,202.885,202.963,49700000.0
2005-10-19 12:18:00,202.975,202.999,202.975,202.992,29900000.0
2005-10-19 12:19:00,203.01,203.051,202.999,203.051,33400000.0
2005-10-19 12:20:00,203.043,203.043,202.953,202.953,52600001.0
2005-10-19 12:21:00,202.947,202.947,202.867,202.887,67000000.0
2005-10-19 12:22:00,202.889,202.891,202.873,202.891,23100000.0
2005-10-19 12:23:00,202.908,202.908,202.888,202.901,24600000.0
2005-10-19 12:24:00,202.899,202.942,202.899,202.942,36000000.0
2005-10-19 12:25:00,202.948,202.967,202.942,202.967,31700000.0
2005-10-19 12:26:00,202.958,202.984,202.945,202.984,40900000.0
2005-10-19 12:27:00,202.996,203.032,202.991,203.032,53600000.0
2005-10-19 12:28:00,203.077,203.086,203.04,203.04,30400000.0
2005-10-19 12:29:00,203.011,203.036,202.985,202.985,65800001.0
2005-10-19 12:30:00,202.973,202.981,202.945,202.968,49000000.0
2005-10-19 12:31:00,202.978,202.978,202.933,202.968,73700001.0
2005-10-19 12:32:00,202.979,202.988,202.964,202.964,32400000.0
2005-10-19 12:33:00,202.963,202.983,202.963,202.976,42900000.0
2005-10-19 12:34:00,202.985,203.0,202.985,202.995,44900000.0
2005-10-19 12:35:00,202.992,202.992,202.945,202.965,33500000.0
2005-10-19 12:36:00,202.974,202.99,202.968,202.986,57200000.0
2005-10-19 12:37:00,202.991,202.991,202.952,202.983,65699999.0
2005-10-19 12:38:00,202.981,202.981,202.927,202.945,65400001.0
2005-10-19 12:39:00,202.934,202.966,202.933,202.955,57600000.0
2005-10-19 12:40:00,202.957,202.957,202.877,202.877,54800000.0
2005-10-19 12:41:00,202.884,202.892,202.865,202.873,71200000.0
2005-10-19 12:42:00,202.889,202.915,202.889,202.915,39800000.0
2005-10-19 12:43:00,202.933,202.957,202.922,202.956,59600001.0
2005-10-19 12:44:00,202.956,203.039,202.956,203.039,33300000.0
2005-10-19 12:45:00,203.03,203.119,203.01,203.11,49100000.0
2005-10-19 12:46:00,203.097,203.121,203.074,203.121,31900000.0
2005-10-19 12:47:00,203.14,203.165,203.14,203.165,85100000.0
2005-10-19 12:48:00,203.158,203.175,203.122,203.13,37100000.0
2005-10-19 12:49:00,203.128,203.18,203.109,203.109,59800000.0
2005-10-19 12:50:00,203.123,203.148,203.061,203.061,69699999.0
2005-10-19 12:51:00,203.052,203.058,202.991,203.036,33800000.0
2005-10-19 12:52:00,203.061,203.073,203.035,203.055,89099999.0
2005-10-19 12:53:00,203.043,203.141,203.043,203.124,38200000.0
2005-10-19 12:54:00,203.134,203.14,203.1,203.125,93100000.0
2005-10-19 12:55:00,203.138,203.143,203.066,203.069,51500000.0
2005-10-19 12:56:00,203.028,203.052,203.023,203.023,89700000.0
2005-10-19 12:57:00,203.036,203.055,203.026,203.055,31100000.0
2005-10-19 12:58:00,203.058,203.058,203.022,203.046,36400000.0
2005-10-19 12:59:00,203.061,203.098,203.049,203.094,42000000.0
2005-10-19 13:00:00,203.082,203.105,203.063,203.073,55800000.0
2005-10-19 13:01:00,203.059,203.059,203.018,203.03,56000001.0
2005-10-19 13:02:00,203.036,203.077,203.036,203.042,51700000.0
2005-10-19 13:03:00,203.058,203.109,203.058,203.099,54500000.0
2005-10-19 13:04:00,203.093,203.093,203.018,203.029,42100000.0
2005-10-19 13:05:00,203.045,203.049,203.007,203.007,68600000.0
2005-10-19 13:06:00,202.973,202.99,202.953,202.957,100099999.0
2005-10-19 13:07:00,202.941,202.941,202.915,202.915,36500000.0
2005-10-19 13:08:00,202.9,202.949,202.897,202.949,84899998.0
2005-10-19 13:09:00,202.956,202.956,202.93,202.93,51800000.0
2005-10-19 13:10:00,202.93,202.959,202.93,202.959,42700000.0
2005-10-19 13:11:00,202.951,202.956,202.943,202.95,32000000.0
2005-10-19 13:12:00,202.926,202.926,202.858,202.883,42900000.0
2005-10-19 13:13:00,202.866,202.887,202.861,202.879,34600001.0
2005-10-19 13:14:00,202.89,202.901,202.845,202.845,87100001.0
2005-10-19 13:15:00,202.83,202.851,202.798,202.798,50200000.0
2005-10-19 13:16:00,202.8,202.813,202.781,202.811,69600001.0
2005-10-19 13:17:00,202.806,202.806,202.785,202.785,44200000.0
2005-10-19 13:18:00,202.8,202.83,202.777,202.816,45600000.0
2005-10-19 13:19:00,202.811,202.826,202.795,202.795,36400000.0
2005-10-19 13:20:00,202.845,202.845,202.782,202.782,64600000.0
2005-10-19 13:21:00,202.79,202.819,202.79,202.807,33300000.0
2005-10-19 13:22:00,202.799,202.844,202.785,202.837,59000001.0
2005-10-19 13:23:00,202.853,202.868,202.822,202.868,40200000.0
2005-10-19 13:24:00,202.896,202.916,202.896,202.916,51700000.0
2005-10-19 13:25:00,202.898,202.905,202.879,202.888,27700000.0
2005-10-19 13:26:00,202.898,202.924,202.887,202.916,63099999.0
2005-10-19 13:27:00,202.891,202.903,202.883,202.893,69499999.0
2005-10-19 13:28:00,202.884,202.907,202.884,202.887,21100000.0
2005-10-19 13:29:00,202.877,202.936,202.877,202.936,18200000.0
2005-10-19 13:30:00,202.935,202.951,202.922,202.925,61900000.0
2005-10-19 13:31:00,202.944,202.978,202.944,202.963,21200000.0
2005-10-19 13:32:00,202.952,202.987,202.944,202.948,48400000.0
2005-10-19 13:33:00,202.954,202.954,202.92,202.936,21500000.0
2005-10-19 13:34:00,202.909,202.952,202.908,202.948,58199999.0
2005-10-19 13:35:00,202.949,202.977,202.949,202.977,34900000.0
2005-10-19 13:36:00,202.975,202.993,202.975,202.993,62800000.0
2005-10-19 13:37:00,203.005,203.02,203.005,203.02,8800000.0
2005-10-19 13:38:00,203.026,203.062,203.012,203.062,25800000.0
2005-10-19 13:39:00,203.07,203.088,203.025,203.025,53600000.0
2005-10-19 13:40:00,203.02,203.069,203.02,203.052,70300000.0
2005-10-19 13:41:00,203.051,203.051,203.021,203.038,21000000.0
2005-10-19 13:42:00,203.038,203.046,203.025,203.036,39099999.0
2005-10-19 13:43:00,203.044,203.071,203.044,203.055,52300000.0
2005-10-19 13:44:00,203.045,203.057,203.029,203.057,68900000.0
2005-10-19 13:45:00,203.049,203.053,203.014,203.034,32300000.0
2005-10-19 13:46:00,203.045,203.102,203.045,203.102,80900000.0
2005-10-19 13:47:00,203.107,203.113,203.08,203.08,53800000.0
2005-10-19 13:48:00,203.083,203.102,203.075,203.077,80000001.0
2005-10-19 13:49:00,203.073,203.073,203.044,203.055,32000000.0
2005-10-19 13:50:00,203.055,203.055,203.044,203.05,39400000.0
2005-10-19 13:51:00,203.053,203.089,203.039,203.058,43000000.0
2005-10-19 13:52:00,203.046,203.084,203.046,203.084,41499999.0
2005-10-19 13:53:00,203.081,203.104,203.074,203.09,59400001.0
2005-10-19 13:54:00,203.055,203.074,203.041,203.044,47200000.0
2005-10-19 13:55:00,203.03,203.069,203.029,203.069,49000000.0
2005-10-19 13:56:00,203.069,203.086,203.069,203.086,58600001.0
2005-10-19 13:57:00,203.105,203.119,203.086,203.101,52300000.0
2005-10-19 13:58:00,203.089,203.089,203.048,203.059,52300000.0
2005-10-19 13:59:00,203.054,203.057,203.027,203.052,46100000.0
2005-10-19 14:00:00,203.049,203.075,203.049,203.064,38100000.0
2005-10-19 14:01:00,203.077,203.09,203.077,203.082,16400000.0
2005-10-19 14:02:00,203.085,203.129,203.085,203.112,62600000.0
2005-10-19 14:03:00,203.09,203.098,203.072,203.098,61500001.0
2005-10-19 14:04:00,203.082,203.101,203.073,203.083,59500000.0
2005-10-19 14:05:00,203.087,203.111,203.087,203.111,13200000.0
2005-10-19 14:06:00,203.091,203.106,203.081,203.1,38200000.0
2005-10-19 14:07:00,203.096,203.096,203.063,203.063,46500000.0
2005-10-19 14:08:00,203.062,203.08,203.044,203.053,48900000.0
2005-10-19 14:09:00,203.041,203.05,203.018,203.041,66300001.0
2005-10-19 14:10:00,203.054,203.063,203.03,203.032,30700000.0
2005-10-19 14:11:00,203.037,203.056,203.037,203.049,68300000.0
2005-10-19 14:12:00,203.047,203.054,202.988,202.997,54099999.0
2005-10-19 14:13:00,202.959,202.986,202.94,202.966,58500000.0
2005-10-19 14:14:00,202.946,202.982,202.93,202.982,37400000.0
2005-10-19 14:15:00,202.994,202.994,202.972,202.983,49000000.0
2005-10-19 14:16:00,202.992,203.007,202.988,202.988,32700000.0
2005-10-19 14:17:00,202.982,203.004,202.974,202.993,82100001.0
2005-10-19 14:18:00,202.983,202.991,202.97,202.991,34700000.0
2005-10-19 14:19:00,202.994,203.01,202.989,203.003,57900000.0
2005-10-19 14:20:00,202.999,203.007,202.989,203.005,61500000.0
2005-10-19 14:21:00,202.999,203.012,202.986,202.996,75899999.0
2005-10-19 14:22:00,203.006,203.017,202.996,203.009,61900000.0
2005-10-19 14:23:00,203.009,203.031,202.992,203.028,78100000.0
2005-10-19 14:24:00,203.023,203.023,203.001,203.001,33500000.0
2005-10-19 14:25:00,203.024,203.051,203.024,203.05,18600000.0
2005-10-19 14:26:00,203.052,203.056,203.027,203.027,33799999.0
2005-10-19 14:27:00,203.026,203.089,203.026,203.089,41300000.0
2005-10-19 14:28:00,203.083,203.093,203.08,203.085,47100000.0
2005-10-19 14:29:00,203.079,203.098,203.079,203.098,32000000.0
2005-10-19 14:30:00,203.092,203.114,203.073,203.081,55400000.0
2005-10-19 14:31:00,203.056,203.086,203.056,203.076,13200000.0
2005-10-19 14:32:00,203.067,203.083,203.059,203.073,40800000.0
2005-10-19 14:33:00,203.068,203.068,203.027,203.04,77600001.0
2005-10-19 14:34:00,203.042,203.042,203.018,203.021,26100000.0
2005-10-19 14:35:00,203.039,203.061,203.03,203.059,37500000.0
2005-10-19 14:36:00,203.073,203.1,203.073,203.097,62999999.0
2005-10-19 14:37:00,203.095,203.13,203.095,203.11,35600000.0
2005-10-19 14:38:00,203.129,203.178,203.129,203.165,83800001.0
2005-10-19 14:39:00,203.15,203.172,203.129,203.129,52400000.0
2005-10-19 14:40:00,203.12,203.12,203.077,203.087,92000000.0
2005-10-19 14:41:00,203.076,203.076,203.042,203.042,28000000.0
2005-10-19 14:42:00,203.038,203.053,203.027,203.052,58400000.0
2005-10-19 14:43:00,203.055,203.077,203.053,203.066,45100000.0
2005-10-19 14:44:00,203.069,203.088,203.061,203.086,56500000.0
2005-10-19 14:45:00,203.079,203.099,203.079,203.08,47800000.0
2005-10-19 14:46:00,203.073,203.073,203.052,203.062,23800000.0
2005-10-19 14:47:00,203.072,203.072,203.033,203.057,50200000.0
2005-10-19 14:48:00,203.052,203.062,203.049,203.053,44000000.0
2005-10-19 14:49:00,203.045,203.065,203.044,203.044,46000000.0
2005-10-19 14:50:00,203.032,203.032,203.002,203.002,83100001.0
2005-10-19 14:51:00,202.991,203.011,202.987,203.003,70999999.0
2005-10-19 14:52:00,203.02,203.076,203.02,203.073,58399999.0
2005-10-19 14:53:00,203.076,203.1,203.065,203.07,31700000.0
2005-10-19 14:54:00,203.067,203.08,203.045,203.055,76000001.0
2005-10-19 14:55:00,203.068,203.077,203.053,203.077,54400000.0
2005-10-19 14:56:00,203.095,203.095,203.066,203.088,65600000.0
2005-10-19 14:57:00,203.091,203.123,203.091,203.1,67599999.0
2005-10-19 14:58:00,203.105,203.105,203.061,203.061,30400000.0
2005-10-19 14:59:00,203.057,203.081,203.052,203.081,23700000.0
2005-10-19 15:00:00,203.107,203.141,203.107,203.141,8600000.0
2005-10-19 15:01:00,203.14,203.173,203.124,203.173,37900000.0
2005-10-19 15:02:00,203.181,203.181,203.147,203.168,48200000.0
2005-10-19 15:03:00,203.161,203.178,203.144,203.144,58800000.0
2005-10-19 15:04:00,203.131,203.189,203.127,203.189,22000000.0
2005-10-19 15:05:00,203.165,203.198,203.155,203.167,28600000.0
2005-10-19 15:06:00,203.165,203.174,203.131,203.131,53300000.0
2005-10-19 15:07:00,203.113,203.113,203.063,203.103,52600000.0
2005-10-19 15:08:00,203.098,203.098,203.051,203.051,31200000.0
2005-10-19 15:09:00,203.044,203.07,203.044,203.07,37600000.0
2005-10-19 15:10:00,203.04,203.052,203.019,203.05,62900000.0
2005-10-19 15:11:00,203.034,203.056,203.031,203.046,28800000.0
2005-10-19 15:12:00,203.05,203.081,203.032,203.081,44900000.0
2005-10-19 15:13:00,203.091,203.122,203.086,203.122,71000000.0
2005-10-19 15:14:00,203.153,203.158,203.135,203.154,70700001.0
2005-10-19 15:15:00,203.14,203.152,203.127,203.135,28400000.0
2005-10-19 15:16:00,203.106,203.117,203.082,203.092,37300000.0
2005-10-19 15:17:00,203.084,203.102,203.067,203.102,57800001.0
2005-10-19 15:18:00,203.094,203.098,203.08,203.097,32800000.0
2005-10-19 15:19:00,203.107,203.107,203.09,203.097,39800000.0
2005-10-19 15:20:00,203.107,203.113,203.093,203.104,48200000.0
2005-10-19 15:21:00,203.087,203.088,203.074,203.08,91199999.0
2005-10-19 15:22:00,203.077,203.09,203.07,203.077,66199999.0
2005-10-19 15:23:00,203.093,203.134,203.093,203.134,56400000.0
2005-10-19 15:24:00,203.145,203.145,203.095,203.107,30600000.0
2005-10-19 15:25:00,203.118,203.127,203.096,203.107,45999999.0
2005-10-19 15:26:00,203.105,203.111,203.094,203.101,49300000.0
2005-10-19 15:27:00,203.109,203.109,203.094,203.094,23900000.0
2005-10-19 15:28:00,203.11,203.131,203.11,203.131,54599999.0
2005-10-19 15:29:00,203.142,203.213,203.142,203.201,63800000.0
2005-10-19 15:30:00,203.185,203.185,202.963,203.167,48400000.0
2005-10-19 15:31:00,203.189,203.221,203.179,203.203,51700000.0
2005-10-19 15:32:00,203.201,203.217,203.19,203.21,66399999.0
2005-10-19 15:33:00,203.177,203.184,203.16,203.16,26300000.0
2005-10-19 15:34:00,203.148,203.174,203.148,203.174,46800000.0
2005-10-19 15:35:00,203.168,203.183,203.163,203.182,90300001.0
2005-10-19 15:36:00,203.189,203.189,203.161,203.174,81100001.0
2005-10-19 15:37:00,203.175,203.182,203.164,203.175,66999999.0
2005-10-19 15:38:00,203.194,203.194,203.166,203.17,42300000.0
2005-10-19 15:39:00,203.19,203.239,203.19,203.223,35000000.0
2005-10-19 15:40:00,203.217,203.23,203.215,203.22,38700000.0
2005-10-19 15:41:00,203.226,203.227,203.199,203.227,71100001.0
2005-10-19 15:42:00,203.243,203.248,203.227,203.227,44200000.0
2005-10-19 15:43:00,203.227,203.233,203.21,203.21,63100000.0
2005-10-19 15:44:00,203.215,203.245,203.215,203.215,65799999.0
2005-10-19 15:45:00,203.21,203.231,203.177,203.177,30800000.0
2005-10-19 15:46:00,203.204,203.214,203.182,203.21,54400000.0
2005-10-19 15:47:00,203.206,203.228,203.203,203.21,56100000.0
2005-10-19 15:48:00,203.203,203.238,203.203,203.238,72300001.0
2005-10-19 15:49:00,203.248,203.269,203.246,203.269,86700000.0
2005-10-19 15:50:00,203.265,203.265,203.242,203.242,18800000.0
2005-10-19 15:51:00,203.234,203.253,203.227,203.227,71400000.0
2005-10-19 15:52:00,203.226,203.266,203.226,203.247,39400000.0
2005-10-19 15:53:00,203.256,203.283,203.237,203.255,31200000.0
2005-10-19 15:54:00,203.247,203.253,203.227,203.227,60100000.0
2005-10-19 15:55:00,203.222,203.236,203.194,203.194,62800000.0
2005-10-19 15:56:00,203.168,203.168,203.128,203.129,42000000.0
2005-10-19 15:57:00,203.142,203.176,203.142,203.17,35100000.0
2005-10-19 15:58:00,203.196,203.21,203.178,203.203,58399999.0
2005-10-19 15:59:00,203.228,203.228,203.196,203.204,39500000.0
2005-10-19 16:00:00,203.192,203.198,203.126,203.138,42300000.0
2005-10-19 16:01:00,203.144,203.155,203.138,203.15,41100000.0
2005-10-19 16:02:00,203.127,203.147,203.127,203.132,52700002.0
2005-10-19 16:03:00,203.141,203.144,203.122,203.134,39800000.0
2005-10-19 16:04:00,203.144,203.156,203.126,203.152,44299999.0
2005-10-19 16:05:00,203.183,203.183,203.148,203.16,54600001.0
2005-10-19 16:06:00,203.172,203.2,203.166,203.179,67500000.0
2005-10-19 16:07:00,203.178,203.252,203.178,203.198,50699999.0
2005-10-19 16:08:00,203.206,203.23,203.185,203.23,45700000.0
2005-10-19 16:09:00,203.23,203.245,203.212,203.237,75000003.0
2005-10-19 16:10:00,203.223,203.241,203.216,203.237,65100000.0
2005-10-19 16:11:00,203.236,203.236,203.223,203.228,47500000.0
2005-10-19 16:12:00,203.246,203.271,203.231,203.271,54200001.0
2005-10-19 16:13:00,203.273,203.273,203.231,203.237,56100001.0
2005-10-19 16:14:00,203.214,203.225,203.206,203.209,35200000.0
2005-10-19 16:15:00,203.217,203.217,203.2,203.205,42200000.0
2005-10-19 16:16:00,203.191,203.196,203.167,203.185,53100000.0
2005-10-19 16:17:00,203.194,203.221,203.193,203.211,42900000.0
2005-10-19 16:18:00,203.212,203.268,203.212,203.265,43100000.0
2005-10-19 16:19:00,203.281,203.281,203.24,203.263,27600000.0
2005-10-19 16:20:00,203.264,203.264,203.239,203.239,50400000.0
2005-10-19 16:21:00,203.237,203.257,203.222,203.244,34500000.0
2005-10-19 16:22:00,203.252,203.256,203.229,203.255,45200001.0
2005-10-19 16:23:00,203.249,203.265,203.224,203.224,47700000.0
2005-10-19 16:24:00,203.211,203.211,203.17,203.179,23100000.0
2005-10-19 16:25:00,203.177,203.232,203.172,203.232,60000000.0
2005-10-19 16:26:00,203.216,203.231,203.209,203.221,43700001.0
2005-10-19 16:27:00,203.213,203.259,203.213,203.259,17200000.0
2005-10-19 16:28:00,203.233,203.233,203.218,203.225,49299999.0
2005-10-19 16:29:00,203.213,203.223,203.196,203.219,46400000.0
2005-10-19 16:30:00,203.213,203.247,203.213,203.242,56499999.0
2005-10-19 16:31:00,203.243,203.264,203.239,203.255,93700000.0
2005-10-19 16:32:00,203.253,203.261,203.238,203.238,77200001.0
2005-10-19 16:33:00,203.242,203.274,203.242,203.27,36600000.0
2005-10-19 16:34:00,203.278,203.304,203.278,203.296,66399999.0
2005-10-19 16:35:00,203.305,203.371,203.305,203.369,34900000.0
2005-10-19 16:36:00,203.383,203.389,203.359,203.362,43100000.0
2005-10-19 16:37:00,203.375,203.389,203.363,203.375,77600000.0
2005-10-19 16:38:00,203.351,203.382,203.35,203.366,39500000.0
2005-10-19 16:39:00,203.359,203.36,203.329,203.341,25800000.0
2005-10-19 16:40:00,203.323,203.323,203.306,203.306,45500000.0
2005-10-19 16:41:00,203.301,203.316,203.289,203.291,73000000.0
2005-10-19 16:42:00,203.298,203.312,203.282,203.298,34600000.0
2005-10-19 16:43:00,203.282,203.295,203.282,203.295,58500000.0
2005-10-19 16:44:00,203.316,203.34,203.301,203.34,50200000.0
2005-10-19 16:45:00,203.341,203.341,203.287,203.325,54300000.0
2005-10-19 16:46:00,203.327,203.346,203.31,203.31,47400000.0
2005-10-19 16:47:00,203.319,203.348,203.302,203.348,75400001.0
2005-10-19 16:48:00,203.354,203.391,203.354,203.378,55200000.0
2005-10-19 16:49:00,203.394,203.398,203.366,203.378,61900000.0
2005-10-19 16:50:00,203.387,203.387,203.347,203.347,15600000.0
2005-10-19 16:51:00,203.368,203.394,203.356,203.394,78300000.0
2005-10-19 16:52:00,203.394,203.394,203.369,203.38,43499999.0
2005-10-19 16:53:00,203.371,203.405,203.362,203.403,44700000.0
2005-10-19 16:54:00,203.433,203.451,203.428,203.433,52299999.0
2005-10-19 16:55:00,203.446,203.458,203.388,203.413,87299999.0
2005-10-19 16:56:00,203.417,203.426,203.395,203.395,56400000.0
2005-10-19 16:57:00,203.395,203.439,203.387,203.439,45800000.0
2005-10-19 16:58:00,203.446,203.45,203.415,203.432,29500000.0
2005-10-19 16:59:00,203.436,203.457,203.425,203.453,92300001.0
2005-10-19 17:00:00,203.485,203.5,203.455,203.498,50200000.0
2005-10-19 17:01:00,203.502,203.525,203.49,203.498,70400000.0
2005-10-19 17:02:00,203.512,203.514,203.483,203.509,29200000.0
2005-10-19 17:03:00,203.503,203.533,203.495,203.517,82900000.0
2005-10-19 17:04:00,203.528,203.528,203.489,203.502,86700000.0
2005-10-19 17:05:00,203.5,203.512,203.5,203.5,79400001.0
2005-10-19 17:06:00,203.527,203.529,203.481,203.493,31400000.0
2005-10-19 17:07:00,203.488,203.52,203.484,203.52,76600000.0
2005-10-19 17:08:00,203.492,203.508,203.486,203.503,87300000.0
2005-10-19 17:09:00,203.493,203.54,203.493,203.54,18700000.0
2005-10-19 17:10:00,203.541,203.565,203.521,203.521,53000000.0
2005-10-19 17:11:00,203.525,203.546,203.507,203.507,62600000.0
2005-10-19 17:12:00,203.493,203.521,203.483,203.521,32100000.0
2005-10-19 17:13:00,203.533,203.559,203.51,203.512,42300000.0
2005-10-19 17:14:00,203.509,203.553,203.491,203.553,34200001.0
2005-10-19 17:15:00,203.572,203.572,203.529,203.562,30000000.0
2005-10-19 17:16:00,203.572,203.572,203.534,203.534,41400001.0
2005-10-19 17:17:00,203.528,203.554,203.483,203.483,26700000.0
2005-10-19 17:18:00,203.485,203.517,203.481,203.485,46400000.0
2005-10-19 17:19:00,203.521,203.556,203.515,203.54,76200001.0
2005-10-19 17:20:00,203.542,203.575,203.542,203.542,87900001.0
2005-10-19 17:21:00,203.557,203.601,203.557,203.601,13100000.0
2005-10-19 17:22:00,203.627,203.629,203.619,203.626,70700001.0
2005-10-19 17:23:00,203.622,203.65,203.609,203.65,70000000.0
2005-10-19 17:24:00,203.662,203.674,203.622,203.632,83600000.0
2005-10-19 17:25:00,203.618,203.618,203.562,203.575,58600000.0
2005-10-19 17:26:00,203.563,203.636,203.563,203.624,83399998.0
2005-10-19 17:27:00,203.618,203.642,203.615,203.631,52300000.0
2005-10-19 17:28:00,203.631,203.695,203.626,203.682,34900000.0
2005-10-19 17:29:00,203.686,203.686,203.642,203.653,47700000.0
2005-10-19 17:30:00,203.643,203.679,203.643,203.679,22800000.0
2005-10-19 17:31:00,203.673,203.739,203.673,203.73,65100000.0
2005-10-19 17:32:00,203.717,203.717,203.689,203.713,40600000.0
2005-10-19 17:33:00,203.707,203.718,203.706,203.706,46300000.0
2005-10-19 17:34:00,203.692,203.692,203.66,203.66,29100000.0
2005-10-19 17:35:00,203.64,203.65,203.635,203.64,42300000.0
2005-10-19 17:36:00,203.64,203.64,203.57,203.57,92400001.0
2005-10-19 17:37:00,203.574,203.581,203.56,203.56,35300000.0
2005-10-19 17:38:00,203.579,203.59,203.563,203.588,31300000.0
2005-10-19 17:39:00,203.566,203.566,203.537,203.553,34500000.0
2005-10-19 17:40:00,203.539,203.543,203.488,203.495,62600000.0
2005-10-19 17:41:00,203.514,203.538,203.514,203.517,57100000.0
2005-10-19 17:42:00,203.53,203.58,203.53,203.58,19700000.0
2005-10-19 17:43:00,203.573,203.573,203.533,203.545,37800000.0
2005-10-19 17:44:00,203.538,203.55,203.524,203.526,74299999.0
2005-10-19 17:45:00,203.559,203.559,203.496,203.527,63399999.0
2005-10-19 17:46:00,203.538,203.577,203.532,203.552,97900001.0
2005-10-19 17:47:00,203.576,203.576,203.546,203.553,53999999.0
2005-10-19 17:48:00,203.564,203.569,203.557,203.557,51700000.0
2005-10-19 17:49:00,203.588,203.598,203.575,203.575,33900000.0
2005-10-19 17:50:00,203.579,203.595,203.57,203.57,63900000.0
2005-10-19 17:51:00,203.594,203.601,203.589,203.593,23700000.0
2005-10-19 17:52:00,203.603,203.603,203.571,203.602,12800000.0
2005-10-19 17:53:00,203.598,203.606,203.586,203.598,45200000.0
2005-10-19 17:54:00,203.581,203.627,203.571,203.627,43600000.0
2005-10-19 17:55:00,203.57,203.577,203.563,203.569,45900000.0
2005-10-19 17:56:00,203.565,203.566,203.549,203.549,42100000.0
2005-10-19 17:57:00,203.537,203.551,203.528,203.528,32700000.0
2005-10-19 17:58:00,203.534,203.565,203.534,203.547,55400000.0
2005-10-19 17:59:00,203.544,203.544,203.493,203.499,82399999.0
2005-10-19 18:00:00,203.518,203.553,203.514,203.514,36700000.0
2005-10-19 18:01:00,203.529,203.54,203.5,203.513,522299999.0
2005-10-19 18:02:00,203.525,203.535,203.495,203.528,707999998.0
2005-10-19 18:03:00,203.552,203.555,203.497,203.497,551300000.0
2005-10-19 18:04:00,203.487,203.495,203.453,203.465,484499998.0
2005-10-19 18:05:00,203.489,203.518,203.448,203.5,827300003.0
2005-10-19 18:06:00,203.496,203.54,203.494,203.507,585000000.0
2005-10-19 18:07:00,203.499,203.536,203.484,203.498,711500001.0
2005-10-19 18:08:00,203.5,203.53,203.498,203.528,603100000.0
2005-10-19 18:09:00,203.488,203.529,203.482,203.514,541699999.0
2005-10-19 18:10:00,203.53,203.56,203.528,203.542,477700000.0
2005-10-19 18:11:00,203.539,203.546,203.52,203.539,439900001.0
2005-10-19 18:12:00,203.526,203.573,203.496,203.517,294299999.0
2005-10-19 18:13:00,203.518,203.541,203.501,203.532,457500000.0
2005-10-19 18:14:00,203.521,203.521,203.463,203.49,643700000.0
2005-10-19 18:15:00,203.48,203.507,203.454,203.493,601199999.0
2005-10-19 18:16:00,203.492,203.495,203.451,203.452,620700000.0
2005-10-19 18:17:00,203.465,203.526,203.46,203.462,268599999.0
2005-10-19 18:18:00,203.458,203.499,203.425,203.442,297200001.0
2005-10-19 18:19:00,203.428,203.499,203.418,203.472,533900001.0
2005-10-19 18:20:00,203.481,203.511,203.442,203.449,594800002.0
2005-10-19 18:21:00,203.45,203.474,203.45,203.452,590000001.0
2005-10-19 18:22:00,203.449,203.494,203.449,203.466,477500001.0
2005-10-19 18:23:00,203.417,203.486,203.413,203.463,831599998.0
2005-10-19 18:24:00,203.433,203.47,203.429,203.444,556099998.0
2005-10-19 18:25:00,203.455,203.468,203.438,203.455,384800000.0
2005-10-19 18:26:00,203.457,203.477,203.442,203.464,281299999.0
2005-10-19 18:27:00,203.483,203.513,203.481,203.485,385800000.0
2005-10-19 18:28:00,203.488,203.512,203.479,203.492,352500002.0
2005-10-19 18:29:00,203.5,203.534,203.485,203.485,587599998.0
2005-10-19 18:30:00,203.498,203.541,203.488,203.532,396100002.0
2005-10-19 18:31:00,203.54,203.54,203.506,203.528,371100001.0
2005-10-19 18:32:00,203.522,203.553,203.485,203.485,504900000.0
2005-10-19 18:33:00,203.489,203.534,203.483,203.504,446099999.0
2005-10-19 18:34:00,203.522,203.58,203.522,203.58,477700000.0
2005-10-19 18:35:00,203.522,203.551,203.488,203.544,281099999.0
2005-10-19 18:36:00,203.542,203.557,203.517,203.53,337699998.0
2005-10-19 18:37:00,203.539,203.539,203.492,203.492,181799999.0
2005-10-19 18:38:00,203.498,203.524,203.498,203.508,164100000.0
2005-10-19 18:39:00,203.499,203.503,203.463,203.48,124300000.0
2005-10-19 18:40:00,203.466,203.488,203.418,203.435,284000001.0
2005-10-19 18:41:00,203.417,203.432,203.404,203.427,225800000.0
2005-10-19 18:42:00,203.428,203.464,203.406,203.436,258100001.0
2005-10-19 18:43:00,203.428,203.445,203.422,203.43,147699999.0
2005-10-19 18:44:00,203.433,203.463,203.417,203.449,298900000.0
2005-10-19 18:45:00,203.428,203.451,203.373,203.393,181099999.0
2005-10-19 18:46:00,203.385,203.399,203.376,203.387,194900001.0
2005-10-19 18:47:00,203.38,203.381,203.357,203.357,116699999.0
2005-10-19 18:48:00,203.367,203.409,203.354,203.409,179600000.0
2005-10-19 18:49:00,203.37,203.378,203.342,203.351,159399999.0
2005-10-19 18:50:00,203.351,203.351,203.286,203.319,314099997.0
2005-10-19 18:51:00,203.33,203.376,203.321,203.376,222400002.0
2005-10-19 18:52:00,203.385,203.39,203.351,203.355,383000002.0
2005-10-19 18:53:00,203.348,203.361,203.295,203.295,270199997.0
2005-10-19 18:54:00,203.298,203.36,203.282,203.36,174299998.0
2005-10-19 18:55:00,203.379,203.393,203.352,203.36,295300000.0
2005-10-19 18:56:00,203.351,203.351,203.313,203.341,17700000.0
2005-10-19 18:57:00,203.342,203.342,203.32,203.335,188300001.0
2005-10-19 18:58:00,203.344,203.367,203.336,203.361,318499999.0
2005-10-19 18:59:00,203.346,203.359,203.326,203.359,264500000.0
2005-10-19 19:00:00,203.354,203.371,203.307,203.307,113599999.0
2005-10-19 19:01:00,203.323,203.342,203.306,203.342,73400000.0
2005-10-19 19:02:00,203.337,203.346,203.316,203.316,186900001.0
2005-10-19 19:03:00,203.314,203.33,203.309,203.317,275000000.0
2005-10-19 19:04:00,203.319,203.319,203.255,203.3,156800001.0
2005-10-19 19:05:00,203.303,203.303,203.265,203.27,196399999.0
2005-10-19 19:06:00,203.27,203.288,203.241,203.241,406499998.0
2005-10-19 19:07:00,203.26,203.289,203.252,203.279,231700001.0
2005-10-19 19:08:00,203.317,203.317,203.268,203.298,306200000.0
2005-10-19 19:09:00,203.288,203.301,203.275,203.276,207100001.0
2005-10-19 19:10:00,203.277,203.295,203.257,203.295,114700000.0
2005-10-19 19:11:00,203.307,203.307,203.277,203.28,40500000.0
2005-10-19 19:12:00,203.29,203.297,203.229,203.288,108900000.0
2005-10-19 19:13:00,203.263,203.308,203.255,203.285,132300000.0
2005-10-19 19:14:00,203.294,203.315,203.278,203.286,241200001.0
2005-10-19 19:15:00,203.29,203.308,203.239,203.277,320699999.0
2005-10-19 19:16:00,203.315,203.315,203.257,203.261,50300000.0
2005-10-19 19:17:00,203.283,203.325,203.283,203.325,157300003.0
2005-10-19 19:18:00,203.334,203.362,203.328,203.34,199300000.0
2005-10-19 19:19:00,203.337,203.353,203.32,203.353,201899999.0
2005-10-19 19:20:00,203.361,203.385,203.34,203.382,163700001.0
2005-10-19 19:21:00,203.384,203.384,203.345,203.36,133800001.0
2005-10-19 19:22:00,203.373,203.386,203.365,203.372,114800000.0
2005-10-19 19:23:00,203.377,203.384,203.354,203.381,463700001.0
2005-10-19 19:24:00,203.391,203.428,203.386,203.394,81100000.0
2005-10-19 19:25:00,203.382,203.402,203.365,203.393,202099999.0
2005-10-19 19:26:00,203.387,203.431,203.375,203.399,519899998.0
2005-10-19 19:27:00,203.39,203.404,203.377,203.391,242200001.0
2005-10-19 19:28:00,203.401,203.44,203.381,203.44,242600000.0
2005-10-19 19:29:00,203.417,203.419,203.407,203.415,67400001.0
2005-10-19 19:30:00,203.412,203.443,203.412,203.436,283500000.0
2005-10-19 19:31:00,203.427,203.443,203.375,203.42,196500001.0
2005-10-19 19:32:00,203.414,203.465,203.393,203.403,349700002.0
2005-10-19 19:33:00,203.451,203.476,203.45,203.451,166299999.0
2005-10-19 19:34:00,203.443,203.463,203.408,203.463,221299999.0
2005-10-19 19:35:00,203.461,203.473,203.405,203.405,366400003.0
2005-10-19 19:36:00,203.415,203.444,203.415,203.426,190499999.0
2005-10-19 19:37:00,203.396,203.437,203.383,203.402,120100000.0
2005-10-19 19:38:00,203.415,203.423,203.37,203.392,220300000.0
2005-10-19 19:39:00,203.4,203.413,203.375,203.386,207800002.0
2005-10-19 19:40:00,203.385,203.398,203.359,203.379,239200000.0
2005-10-19 19:41:00,203.402,203.412,203.366,203.407,287900000.0
2005-10-19 19:42:00,203.412,203.421,203.376,203.396,185399999.0
2005-10-19 19:43:00,203.405,203.427,203.388,203.388,76699999.0
2005-10-19 19:44:00,203.384,203.417,203.37,203.41,256900001.0
2005-10-19 19:45:00,203.388,203.396,203.375,203.378,121300001.0
2005-10-19 19:46:00,203.394,203.436,203.394,203.4,120399998.0
2005-10-19 19:47:00,203.392,203.393,203.342,203.379,86100001.0
2005-10-19 19:48:00,203.344,203.365,203.325,203.325,234299999.0
2005-10-19 19:49:00,203.317,203.337,203.305,203.312,186999999.0
2005-10-19 19:50:00,203.32,203.34,203.298,203.33,205599998.0
2005-10-19 19:51:00,203.341,203.401,203.341,203.355,170999998.0
2005-10-19 19:52:00,203.353,203.372,203.343,203.343,122200000.0
2005-10-19 19:53:00,203.343,203.352,203.306,203.345,156500000.0
2005-10-19 19:54:00,203.356,203.375,203.346,203.353,242000003.0
2005-10-19 19:55:00,203.346,203.363,203.341,203.35,41200000.0
2005-10-19 19:56:00,203.359,203.382,203.356,203.375,194200000.0
2005-10-19 19:57:00,203.376,203.435,203.376,203.435,141300000.0
2005-10-19 19:58:00,203.393,203.414,203.387,203.391,220600000.0
2005-10-19 19:59:00,203.393,203.393,203.361,203.361,185400000.0
2005-10-19 20:00:00,203.369,203.405,203.364,203.364,79800000.0
2005-10-19 20:01:00,203.357,203.37,203.343,203.37,90899999.0
2005-10-19 20:02:00,203.386,203.407,203.382,203.385,118600000.0
2005-10-19 20:03:00,203.38,203.453,203.38,203.398,98300000.0
2005-10-19 20:04:00,203.402,203.435,203.402,203.408,116600000.0
2005-10-19 20:05:00,203.406,203.427,203.406,203.412,131600000.0
2005-10-19 20:06:00,203.397,203.416,203.391,203.397,226300000.0
2005-10-19 20:07:00,203.438,203.456,203.398,203.398,189900000.0
2005-10-19 20:08:00,203.398,203.417,203.383,203.383,218200000.0
2005-10-19 20:09:00,203.369,203.393,203.333,203.377,118699999.0
2005-10-19 20:10:00,203.385,203.429,203.371,203.398,120600000.0
2005-10-19 20:11:00,203.404,203.424,203.352,203.363,311600001.0
2005-10-19 20:12:00,203.318,203.353,203.283,203.341,554300002.0
2005-10-19 20:13:00,203.341,203.36,203.322,203.354,193700000.0
2005-10-19 20:14:00,203.357,203.384,203.342,203.355,218599998.0
2005-10-19 20:15:00,203.348,203.354,203.297,203.34,293500001.0
2005-10-19 20:16:00,203.362,203.384,203.358,203.372,216000002.0
2005-10-19 20:17:00,203.398,203.417,203.376,203.378,42400000.0
2005-10-19 20:18:00,203.421,203.458,203.366,203.385,153200000.0
2005-10-19 20:19:00,203.397,203.428,203.384,203.395,164199998.0
2005-10-19 20:20:00,203.42,203.442,203.404,203.418,320400000.0
2005-10-19 20:21:00,203.409,203.438,203.395,203.395,147900000.0
2005-10-19 20:22:00,203.405,203.418,203.392,203.405,205000000.0
2005-10-19 20:23:00,203.4,203.435,203.4,203.429,168300000.0
2005-10-19 20:24:00,203.43,203.463,203.425,203.425,180300000.0
2005-10-19 20:25:00,203.421,203.444,203.421,203.428,264400002.0
2005-10-19 20:26:00,203.435,203.485,203.43,203.485,271600000.0
2005-10-19 20:27:00,203.478,203.49,203.423,203.465,237600001.0
2005-10-19 20:28:00,203.468,203.478,203.448,203.448,377600001.0
2005-10-19 20:29:00,203.464,203.528,203.448,203.462,427800000.0
2005-10-19 20:30:00,203.466,203.493,203.443,203.457,538700001.0
2005-10-19 20:31:00,203.451,203.475,203.439,203.461,424600003.0
2005-10-19 20:32:00,203.468,203.501,203.466,203.467,582800001.0
2005-10-19 20:33:00,203.472,203.508,203.433,203.455,167400000.0
2005-10-19 20:34:00,203.453,203.479,203.446,203.479,169800001.0
2005-10-19 20:35:00,203.478,203.489,203.469,203.477,103999999.0
2005-10-19 20:36:00,203.48,203.493,203.472,203.493,140200000.0
2005-10-19 20:37:00,203.491,203.503,203.484,203.499,83799999.0
2005-10-19 20:38:00,203.474,203.491,203.454,203.457,284999998.0
2005-10-19 20:39:00,203.451,203.514,203.448,203.482,243600000.0
2005-10-19 20:40:00,203.475,203.475,203.422,203.44,372299998.0
2005-10-19 20:41:00,203.441,203.448,203.414,203.443,160400000.0
2005-10-19 20:42:00,203.456,203.509,203.456,203.479,295999995.0
2005-10-19 20:43:00,203.453,203.462,203.442,203.442,302199999.0
2005-10-19 20:44:00,203.442,203.463,203.426,203.447,331400001.0
2005-10-19 20:45:00,203.45,203.49,203.414,203.484,285500002.0
2005-10-19 20:46:00,203.468,203.482,203.44,203.482,244700001.0
2005-10-19 20:47:00,203.492,203.544,203.485,203.513,236200000.0
2005-10-19 20:48:00,203.521,203.533,203.503,203.507,232700001.0
2005-10-19 20:49:00,203.539,203.539,203.444,203.469,156799998.0
2005-10-19 20:50:00,203.46,203.515,203.451,203.48,363299997.0
2005-10-19 20:51:00,203.472,203.485,203.456,203.462,101400001.0
2005-10-19 20:52:00,203.469,203.469,203.42,203.43,149600001.0
2005-10-19 20:53:00,203.413,203.426,203.382,203.382,244000000.0
2005-10-19 20:54:00,203.389,203.389,203.316,203.34,128400000.0
2005-10-19 20:55:00,203.333,203.337,203.296,203.313,307400000.0
2005-10-19 20:56:00,203.322,203.352,203.316,203.335,233400000.0
2005-10-19 20:57:00,203.342,203.374,203.302,203.302,407600001.0
2005-10-19 20:58:00,203.339,203.363,203.331,203.34,306900001.0
2005-10-19 20:59:00,203.34,203.36,203.302,203.36,421000001.0
2005-10-19 21:00:00,203.342,203.354,203.309,203.332,470299999.0
2005-10-19 21:01:00,203.339,203.363,203.324,203.346,334100000.0
2005-10-19 21:02:00,203.332,203.356,203.332,203.345,213499999.0
2005-10-19 21:03:00,203.342,203.377,203.332,203.366,251200000.0
2005-10-19 21:04:00,203.384,203.401,203.354,203.383,53900000.0
2005-10-19 21:05:00,203.375,203.414,203.374,203.392,193300002.0
2005-10-19 21:06:00,203.405,203.423,203.362,203.392,115400000.0
2005-10-19 21:07:00,203.398,203.411,203.366,203.389,201600000.0
2005-10-19 21:08:00,203.391,203.436,203.375,203.41,157099999.0
2005-10-19 21:09:00,203.433,203.546,203.433,203.546,72800000.0
2005-10-19 21:10:00,203.565,203.581,203.509,203.509,87900000.0
2005-10-19 21:11:00,203.488,203.491,203.469,203.477,94199999.0
2005-10-19 21:12:00,203.485,203.532,203.485,203.532,64800000.0
2005-10-19 21:13:00,203.516,203.516,203.394,203.418,165800001.0
2005-10-19 21:14:00,203.432,203.519,203.4,203.4,351699999.0
2005-10-19 21:15:00,203.388,203.443,203.36,203.43,246700000.0
2005-10-19 21:16:00,203.41,203.414,203.362,203.414,90300000.0
2005-10-19 21:17:00,203.409,203.442,203.406,203.442,193500000.0
2005-10-19 21:18:00,203.449,203.47,203.428,203.445,144600000.0
2005-10-19 21:19:00,203.45,203.512,203.446,203.512,308899999.0
2005-10-19 21:20:00,203.505,203.512,203.476,203.486,395700002.0
2005-10-19 21:21:00,203.493,203.512,203.453,203.512,188200000.0
2005-10-19 21:22:00,203.518,203.54,203.511,203.513,200800000.0
2005-10-19 21:23:00,203.503,203.525,203.481,203.495,144899999.0
2005-10-19 21:24:00,203.52,203.544,203.502,203.516,149200000.0
2005-10-19 21:25:00,203.519,203.572,203.519,203.538,299399999.0
2005-10-19 21:26:00,203.519,203.524,203.495,203.495,118600000.0
2005-10-19 21:27:00,203.496,203.513,203.49,203.512,162100000.0
2005-10-19 21:28:00,203.508,203.518,203.476,203.504,126600000.0
2005-10-19 21:29:00,203.511,203.548,203.51,203.532,87700000.0
2005-10-19 21:30:00,203.538,203.586,203.531,203.558,78100000.0
2005-10-19 21:31:00,203.556,203.587,203.556,203.587,63200001.0
2005-10-19 21:32:00,203.582,203.582,203.536,203.554,78800000.0
2005-10-19 21:33:00,203.546,203.596,203.544,203.572,139100001.0
2005-10-19 21:34:00,203.559,203.572,203.545,203.559,128899999.0
2005-10-19 21:35:00,203.559,203.565,203.549,203.557,64999999.0
2005-10-19 21:36:00,203.571,203.578,203.55,203.564,93700000.0
2005-10-19 21:37:00,203.551,203.563,203.537,203.563,108800001.0
2005-10-19 21:38:00,203.553,203.557,203.524,203.557,59900000.0
2005-10-19 21:39:00,203.558,203.558,203.534,203.545,117800000.0
2005-10-19 21:40:00,203.54,203.557,203.54,203.555,61499999.0
2005-10-19 21:41:00,203.552,203.558,203.537,203.555,64900001.0
2005-10-19 21:42:00,203.563,203.579,203.548,203.549,201900000.0
2005-10-19 21:43:00,203.573,203.591,203.56,203.564,67500000.0
2005-10-19 21:44:00,203.555,203.583,203.534,203.56,265000002.0
2005-10-19 21:45:00,203.564,203.572,203.55,203.55,60900000.0
2005-10-19 21:46:00,203.576,203.576,203.547,203.565,153999999.0
2005-10-19 21:47:00,203.606,203.614,203.524,203.548,57800000.0
2005-10-19 21:48:00,203.551,203.554,203.532,203.54,123600000.0
2005-10-19 21:49:00,203.526,203.551,203.514,203.526,58900000.0
2005-10-19 21:50:00,203.564,203.564,203.499,203.518,35600000.0
2005-10-19 21:51:00,203.52,203.537,203.516,203.521,123800001.0
2005-10-19 21:52:00,203.527,203.55,203.526,203.535,57100001.0
2005-10-19 21:53:00,203.525,203.525,203.485,203.498,40700000.0
2005-10-19 21:54:00,203.503,203.53,203.491,203.525,84100001.0
2005-10-19 21:55:00,203.534,203.545,203.498,203.54,82300000.0
2005-10-19 21:56:00,203.552,203.59,203.552,203.582,36100001.0
2005-10-19 21:57:00,203.595,203.64,203.595,203.64,48000001.0
2005-10-19 21:58:00,203.637,203.637,203.597,203.597,66199999.0
2005-10-19 21:59:00,203.617,203.63,203.595,203.595,215800002.0
2005-10-19 22:00:00,203.589,203.617,203.576,203.611,174399999.0
2005-10-19 22:01:00,203.615,203.661,203.571,203.624,177599999.0
2005-10-19 22:02:00,203.607,203.608,203.594,203.594,345500000.0
2005-10-19 22:03:00,203.588,203.588,203.553,203.553,55400000.0
2005-10-19 22:04:00,203.548,203.574,203.543,203.558,152500001.0
2005-10-19 22:05:00,203.549,203.556,203.537,203.537,70900000.0
2005-10-19 22:06:00,203.547,203.582,203.547,203.582,23500000.0
2005-10-19 22:07:00,203.575,203.605,203.555,203.555,58600000.0
2005-10-19 22:08:00,203.55,203.581,203.528,203.581,102400003.0
2005-10-19 22:09:00,203.565,203.571,203.538,203.571,46000001.0
2005-10-19 22:10:00,203.574,203.592,203.561,203.592,19900000.0
2005-10-19 22:11:00,203.595,203.627,203.589,203.615,71800000.0
2005-10-19 22:12:00,203.617,203.621,203.593,203.602,82199999.0
2005-10-19 22:13:00,203.59,203.64,203.588,203.621,63000000.0
2005-10-19 22:14:00,203.613,203.639,203.609,203.626,42000000.0
2005-10-19 22:15:00,203.611,203.632,203.591,203.597,189000001.0
2005-10-19 22:16:00,203.594,203.639,203.593,203.593,162800000.0
2005-10-19 22:17:00,203.592,203.612,203.577,203.577,76799999.0
2005-10-19 22:18:00,203.572,203.592,203.571,203.574,97799999.0
2005-10-19 22:19:00,203.577,203.595,203.574,203.574,60300000.0
2005-10-19 22:20:00,203.577,203.613,203.577,203.611,49600000.0
2005-10-19 22:21:00,203.605,203.643,203.602,203.622,37300000.0
2005-10-19 22:22:00,203.609,203.633,203.594,203.607,86700001.0
2005-10-19 22:23:00,203.621,203.643,203.577,203.577,122799999.0
2005-10-19 22:24:00,203.608,203.619,203.579,203.597,48700000.0
2005-10-19 22:25:00,203.58,203.59,203.552,203.556,64900000.0
2005-10-19 22:26:00,203.551,203.607,203.551,203.59,68400000.0
2005-10-19 22:27:00,203.585,203.608,203.585,203.597,189999999.0
2005-10-19 22:28:00,203.608,203.608,203.563,203.58,34300000.0
2005-10-19 22:29:00,203.607,203.607,203.582,203.605,178600000.0
2005-10-19 22:30:00,203.588,203.588,203.581,203.581,38400000.0
2005-10-19 22:31:00,203.571,203.585,203.562,203.575,56700000.0
2005-10-19 22:32:00,203.562,203.605,203.562,203.585,121400000.0
2005-10-19 22:33:00,203.575,203.59,203.533,203.586,181900001.0
2005-10-19 22:34:00,203.591,203.646,203.591,203.615,279400000.0
2005-10-19 22:35:00,203.619,203.637,203.619,203.619,41000000.0
2005-10-19 22:36:00,203.606,203.613,203.59,203.6,85800000.0
2005-10-19 22:37:00,203.593,203.624,203.549,203.602,85500000.0
2005-10-19 22:38:00,203.626,203.629,203.59,203.59,22200000.0
2005-10-19 22:39:00,203.597,203.616,203.582,203.584,66500001.0
2005-10-19 22:40:00,203.589,203.649,203.579,203.594,81400000.0
2005-10-19 22:41:00,203.609,203.62,203.57,203.609,54600000.0
2005-10-19 22:42:00,203.622,203.627,203.612,203.624,59800001.0
2005-10-19 22:43:00,203.649,203.68,203.649,203.666,89600000.0
2005-10-19 22:44:00,203.678,203.728,203.675,203.679,126100000.0
2005-10-19 22:45:00,203.682,203.685,203.606,203.637,92899999.0
2005-10-19 22:46:00,203.647,203.66,203.63,203.654,27800000.0
2005-10-19 22:47:00,203.653,203.675,203.653,203.653,79900001.0
2005-10-19 22:48:00,203.669,203.686,203.663,203.663,117300001.0
2005-10-19 22:49:00,203.659,203.701,203.659,203.667,62899998.0
2005-10-19 22:50:00,203.674,203.69,203.627,203.69,44800000.0
2005-10-19 22:51:00,203.713,203.719,203.687,203.693,89600001.0
2005-10-19 22:52:00,203.69,203.694,203.624,203.641,48500000.0
2005-10-19 22:53:00,203.653,203.691,203.606,203.676,118200000.0
2005-10-19 22:54:00,203.669,203.669,203.608,203.663,66400000.0
2005-10-19 22:55:00,203.647,203.72,203.647,203.72,86000001.0
2005-10-19 22:56:00,203.723,203.754,203.701,203.72,96600001.0
2005-10-19 22:57:00,203.724,203.733,203.715,203.722,104400001.0
2005-10-19 22:58:00,203.724,203.752,203.715,203.74,23700000.0
2005-10-19 22:59:00,203.715,203.789,203.715,203.761,78699999.0
2005-10-19 23:00:00,203.747,203.756,203.653,203.685,57900000.0
2005-10-19 23:01:00,203.699,203.739,203.685,203.719,31000000.0
2005-10-19 23:02:00,203.668,203.724,203.656,203.679,55400000.0
2005-10-19 23:03:00,203.679,203.703,203.592,203.635,51800000.0
2005-10-19 23:04:00,203.652,203.652,203.607,203.622,38100000.0
2005-10-19 23:05:00,203.632,203.651,203.601,203.634,19000000.0
2005-10-19 23:06:00,203.623,203.668,203.603,203.644,86200002.0
2005-10-19 23:07:00,203.619,203.67,203.619,203.639,63400000.0
2005-10-19 23:08:00,203.683,203.705,203.652,203.682,72100002.0
2005-10-19 23:09:00,203.661,203.67,203.633,203.642,35800000.0
2005-10-19 23:10:00,203.62,203.656,203.593,203.645,53300000.0
2005-10-19 23:11:00,203.629,203.666,203.614,203.654,54199999.0
2005-10-19 23:12:00,203.66,203.672,203.609,203.609,20700000.0
2005-10-19 23:13:00,203.619,203.639,203.608,203.636,55800000.0
2005-10-19 23:14:00,203.619,203.64,203.57,203.57,71300000.0
2005-10-19 23:15:00,203.613,203.637,203.587,203.628,40700000.0
2005-10-19 23:16:00,203.581,203.59,203.551,203.554,77799999.0
2005-10-19 23:17:00,203.548,203.591,203.534,203.577,41600000.0
2005-10-19 23:18:00,203.523,203.582,203.496,203.57,24400000.0
2005-10-19 23:19:00,203.542,203.558,203.491,203.545,60700000.0
2005-10-19 23:20:00,203.529,203.548,203.503,203.541,70900000.0
2005-10-19 23:21:00,203.544,203.568,203.515,203.553,55800000.0
2005-10-19 23:22:00,203.551,203.555,203.52,203.525,45999999.0
2005-10-19 23:23:00,203.521,203.591,203.521,203.569,66899999.0
2005-10-19 23:24:00,203.53,203.554,203.489,203.521,17100000.0
2005-10-19 23:25:00,203.492,203.539,203.471,203.529,77700000.0
2005-10-19 23:26:00,203.5,203.567,203.492,203.547,33800000.0
2005-10-19 23:27:00,203.564,203.574,203.521,203.539,47600001.0
2005-10-19 23:28:00,203.531,203.69,203.531,203.56,62800000.0
2005-10-19 23:29:00,203.554,203.558,203.519,203.528,81000000.0
2005-10-19 23:30:00,203.555,203.605,203.536,203.605,71000000.0
2005-10-19 23:31:00,203.585,203.585,203.542,203.542,82599999.0
2005-10-19 23:32:00,203.558,203.599,203.548,203.563,39300000.0
2005-10-19 23:33:00,203.548,203.596,203.548,203.583,39200000.0
2005-10-19 23:34:00,203.587,203.608,203.55,203.608,32800000.0
2005-10-19 23:35:00,203.57,203.58,203.56,203.57,38600000.0
2005-10-19 23:36:00,203.568,203.625,203.565,203.604,54700001.0
2005-10-19 23:37:00,203.586,203.586,203.499,203.558,54899999.0
2005-10-19 23:38:00,203.557,203.558,203.498,203.558,32900000.0
2005-10-19 23:39:00,203.53,203.53,203.515,203.518,28000000.0
2005-10-19 23:40:00,203.517,203.55,203.517,203.53,73600001.0
2005-10-19 23:41:00,203.526,203.579,203.486,203.579,36600000.0
2005-10-19 23:42:00,203.585,203.602,203.505,203.509,45500000.0
2005-10-19 23:43:00,203.517,203.528,203.499,203.519,60500000.0
2005-10-19 23:44:00,203.505,203.552,203.501,203.545,62400000.0
2005-10-19 23:45:00,203.536,203.542,203.51,203.54,57500000.0
2005-10-19 23:46:00,203.541,203.545,203.521,203.526,47500000.0
2005-10-19 23:47:00,203.524,203.524,203.494,203.511,87600000.0
2005-10-19 23:48:00,203.518,203.534,203.498,203.503,46300001.0
2005-10-19 23:49:00,203.502,203.502,203.454,203.461,88299999.0
2005-10-19 23:50:00,203.462,203.49,203.462,203.49,25700000.0
2005-10-19 23:51:00,203.493,203.515,203.472,203.495,42400000.0
2005-10-19 23:52:00,203.523,203.531,203.464,203.464,23100000.0
2005-10-19 23:53:00,203.453,203.516,203.442,203.464,37600000.0
2005-10-19 23:54:00,203.457,203.461,203.442,203.444,50599999.0
2005-10-19 23:55:00,203.464,203.485,203.455,203.462,62099999.0
2005-10-19 23:56:00,203.455,203.507,203.432,203.498,48100000.0
2005-10-19 23:57:00,203.483,203.483,203.459,203.466,51400000.0
2005-10-19 23:58:00,203.461,203.461,203.429,203.446,58400000.0
2005-10-19 23:59:00,203.464,203.494,203.458,203.47,53500000.0
2005-10-20 00:00:00,203.445,203.445,203.404,203.433,38100000.0
2005-10-20 00:01:00,203.438,203.467,203.428,203.428,39500000.0
2005-10-20 00:02:00,203.459,203.462,203.404,203.441,53400000.0
2005-10-20 00:03:00,203.449,203.471,203.449,203.469,61399999.0
2005-10-20 00:04:00,203.497,203.508,203.443,203.448,41699999.0
2005-10-20 00:05:00,203.461,203.477,203.434,203.435,63600000.0
2005-10-20 00:06:00,203.407,203.454,203.394,203.449,44700000.0
2005-10-20 00:07:00,203.457,203.457,203.399,203.419,17600000.0
2005-10-20 00:08:00,203.437,203.463,203.42,203.463,50600000.0
2005-10-20 00:09:00,203.439,203.439,203.36,203.374,38300000.0
2005-10-20 00:10:00,203.363,203.467,203.358,203.453,35900000.0
2005-10-20 00:11:00,203.449,203.468,203.432,203.443,74900001.0
2005-10-20 00:12:00,203.455,203.455,203.418,203.451,52600000.0
2005-10-20 00:13:00,203.452,203.478,203.404,203.415,44100000.0
2005-10-20 00:14:00,203.395,203.395,203.375,203.375,57500000.0
2005-10-20 00:15:00,203.372,203.397,203.36,203.36,35300000.0
2005-10-20 00:16:00,203.386,203.431,203.386,203.42,35200000.0
2005-10-20 00:17:00,203.404,203.42,203.381,203.398,20500000.0
2005-10-20 00:18:00,203.396,203.405,203.375,203.375,38000000.0
2005-10-20 00:19:00,203.391,203.52,203.391,203.515,49100000.0
2005-10-20 00:20:00,203.488,203.533,203.488,203.507,51400000.0
2005-10-20 00:21:00,203.518,203.558,203.491,203.558,64700000.0
2005-10-20 00:22:00,203.567,203.584,203.514,203.514,29100000.0
2005-10-20 00:23:00,203.534,203.536,203.505,203.53,37100000.0
2005-10-20 00:24:00,203.581,203.591,203.529,203.556,25900000.0
2005-10-20 00:25:00,203.532,203.589,203.514,203.58,59300001.0
2005-10-20 00:26:00,203.546,203.562,203.536,203.536,35400000.0
2005-10-20 00:27:00,203.562,203.578,203.489,203.518,63600002.0
2005-10-20 00:28:00,203.549,203.598,203.549,203.598,41899999.0
2005-10-20 00:29:00,203.591,203.591,203.512,203.545,48100000.0
2005-10-20 00:30:00,203.55,203.574,203.516,203.555,79299999.0
2005-10-20 00:31:00,203.548,203.583,203.535,203.565,57300000.0
2005-10-20 00:32:00,203.578,203.588,203.555,203.58,94000000.0
2005-10-20 00:33:00,203.579,203.612,203.564,203.6,57800000.0
2005-10-20 00:34:00,203.578,203.597,203.552,203.557,67499999.0
2005-10-20 00:35:00,203.544,203.574,203.539,203.559,82999999.0
2005-10-20 00:36:00,203.521,203.561,203.521,203.546,48200000.0
2005-10-20 00:37:00,203.559,203.581,203.538,203.553,25400000.0
2005-10-20 00:38:00,203.552,203.578,203.546,203.55,50700000.0
2005-10-20 00:39:00,203.539,203.551,203.533,203.539,72400002.0
2005-10-20 00:40:00,203.553,203.571,203.535,203.535,60199999.0
2005-10-20 00:41:00,203.603,203.621,203.594,203.61,36700000.0
2005-10-20 00:42:00,203.535,203.626,203.506,203.626,58900000.0
2005-10-20 00:43:00,203.635,203.635,203.582,203.582,19300000.0
2005-10-20 00:44:00,203.587,203.634,203.587,203.62,23600000.0
2005-10-20 00:45:00,203.632,203.66,203.61,203.61,45100000.0
2005-10-20 00:46:00,203.614,203.621,203.611,203.613,26900000.0
2005-10-20 00:47:00,203.606,203.624,203.582,203.614,41600000.0
2005-10-20 00:48:00,203.598,203.624,203.572,203.619,47300001.0
2005-10-20 00:49:00,203.6,203.623,203.586,203.61,38700000.0
2005-10-20 00:50:00,203.604,203.604,203.555,203.583,62500001.0
2005-10-20 00:51:00,203.59,203.597,203.543,203.543,78700000.0
2005-10-20 00:52:00,203.503,203.57,203.502,203.57,79400002.0
2005-10-20 00:53:00,203.544,203.562,203.525,203.555,41100000.0
2005-10-20 00:54:00,203.55,203.579,203.546,203.574,77200002.0
2005-10-20 00:55:00,203.57,203.611,203.569,203.611,32600000.0
2005-10-20 00:56:00,203.618,203.673,203.615,203.647,54200001.0
2005-10-20 00:57:00,203.667,203.67,203.627,203.663,65299999.0
2005-10-20 00:58:00,203.651,203.666,203.643,203.655,41200000.0
2005-10-20 00:59:00,203.664,203.673,203.656,203.671,62200000.0
2005-10-20 01:00:00,203.664,203.664,203.626,203.649,13100000.0
2005-10-20 01:01:00,203.65,203.677,203.649,203.652,61000000.0
2005-10-20 01:02:00,203.656,203.656,203.631,203.647,71400000.0
2005-10-20 01:03:00,203.63,203.641,203.626,203.626,22800000.0
2005-10-20 01:04:00,203.645,203.659,203.619,203.619,61800000.0
2005-10-20 01:05:00,203.613,203.622,203.595,203.6,72899999.0
2005-10-20 01:06:00,203.576,203.586,203.549,203.576,55400000.0
2005-10-20 01:07:00,203.589,203.599,203.524,203.524,22700000.0
2005-10-20 01:08:00,203.496,203.511,203.47,203.497,28200000.0
2005-10-20 01:09:00,203.486,203.497,203.474,203.474,64399999.0
2005-10-20 01:10:00,203.491,203.526,203.467,203.467,59200001.0
2005-10-20 01:11:00,203.49,203.508,203.473,203.473,74599999.0
2005-10-20 01:12:00,203.47,203.47,203.442,203.442,82400001.0
2005-10-20 01:13:00,203.451,203.491,203.451,203.491,51700001.0
2005-10-20 01:14:00,203.482,203.493,203.426,203.426,72199999.0
2005-10-20 01:15:00,203.413,203.431,203.388,203.388,43500000.0
2005-10-20 01:16:00,203.37,203.418,203.366,203.397,92300000.0
2005-10-20 01:17:00,203.404,203.41,203.391,203.41,48500001.0
2005-10-20 01:18:00,203.452,203.46,203.427,203.429,63900001.0
2005-10-20 01:19:00,203.439,203.479,203.439,203.469,27900000.0
2005-10-20 01:20:00,203.471,203.471,203.414,203.414,53200000.0
2005-10-20 01:21:00,203.419,203.419,203.385,203.395,53800000.0
2005-10-20 01:22:00,203.404,203.439,203.404,203.425,51600000.0
2005-10-20 01:23:00,203.406,203.43,203.396,203.396,61700000.0
2005-10-20 01:24:00,203.404,203.413,203.363,203.413,32700000.0
2005-10-20 01:25:00,203.419,203.429,203.387,203.387,45000001.0
2005-10-20 01:26:00,203.364,203.369,203.335,203.349,40200000.0
2005-10-20 01:27:00,203.359,203.402,203.359,203.367,56600001.0
2005-10-20 01:28:00,203.377,203.449,203.377,203.449,60300001.0
2005-10-20 01:29:00,203.455,203.458,203.412,203.423,86300001.0
2005-10-20 01:30:00,203.4,203.446,203.399,203.438,32899999.0
2005-10-20 01:31:00,203.417,203.431,203.385,203.385,42600000.0
2005-10-20 01:32:00,203.38,203.393,203.36,203.388,62900000.0
2005-10-20 01:33:00,203.385,203.455,203.385,203.425,41900000.0
2005-10-20 01:34:00,203.451,203.452,203.422,203.423,49700000.0
2005-10-20 01:35:00,203.415,203.424,203.398,203.398,29400000.0
2005-10-20 01:36:00,203.39,203.433,203.39,203.399,60899999.0
2005-10-20 01:37:00,203.435,203.435,203.384,203.384,28400000.0
2005-10-20 01:38:00,203.41,203.427,203.398,203.411,25400000.0
2005-10-20 01:39:00,203.397,203.4,203.367,203.391,38800000.0
2005-10-20 01:40:00,203.395,203.409,203.35,203.394,82199999.0
2005-10-20 01:41:00,203.405,203.425,203.365,203.365,44200000.0
2005-10-20 01:42:00,203.397,203.397,203.36,203.39,56700001.0
2005-10-20 01:43:00,203.394,203.445,203.394,203.422,58000000.0
2005-10-20 01:44:00,203.424,203.458,203.415,203.458,41400000.0
2005-10-20 01:45:00,203.472,203.49,203.468,203.476,45700000.0
2005-10-20 01:46:00,203.458,203.472,203.441,203.447,74400000.0
2005-10-20 01:47:00,203.42,203.422,203.398,203.398,64500001.0
2005-10-20 01:48:00,203.388,203.446,203.37,203.394,46300000.0
2005-10-20 01:49:00,203.382,203.405,203.344,203.403,40999999.0
2005-10-20 01:50:00,203.401,203.401,203.356,203.366,71200000.0
2005-10-20 01:51:00,203.349,203.37,203.349,203.362,43200000.0
2005-10-20 01:52:00,203.338,203.352,203.313,203.313,63200000.0
2005-10-20 01:53:00,203.307,203.327,203.278,203.3,23900000.0
2005-10-20 01:54:00,203.332,203.349,203.307,203.334,55600000.0
2005-10-20 01:55:00,203.328,203.369,203.32,203.352,35899999.0
2005-10-20 01:56:00,203.363,203.383,203.36,203.367,36200000.0
2005-10-20 01:57:00,203.394,203.395,203.377,203.385,43800000.0
2005-10-20 01:58:00,203.424,203.424,203.4,203.413,57300000.0
2005-10-20 01:59:00,203.405,203.411,203.386,203.391,45100001.0
2005-10-20 02:00:00,203.398,203.45,203.383,203.45,48600000.0
2005-10-20 02:01:00,203.405,203.45,203.399,203.43,41200000.0
2005-10-20 02:02:00,203.422,203.445,203.418,203.436,46200000.0
2005-10-20 02:03:00,203.412,203.414,203.391,203.402,30100000.0
2005-10-20 02:04:00,203.409,203.451,203.388,203.414,40700000.0
2005-10-20 02:05:00,203.4,203.445,203.396,203.445,43900001.0
2005-10-20 02:06:00,203.457,203.475,203.433,203.433,32000000.0
2005-10-20 02:07:00,203.447,203.457,203.435,203.435,33199999.0
2005-10-20 02:08:00,203.433,203.518,203.424,203.475,60600000.0
2005-10-20 02:09:00,203.462,203.469,203.451,203.467,37700000.0
2005-10-20 02:10:00,203.473,203.505,203.473,203.502,63400000.0
2005-10-20 02:11:00,203.502,203.523,203.502,203.504,48600000.0
2005-10-20 02:12:00,203.504,203.529,203.481,203.527,54800000.0
2005-10-20 02:13:00,203.528,203.538,203.513,203.526,33900000.0
2005-10-20 02:14:00,203.539,203.57,203.533,203.544,57500000.0
2005-10-20 02:15:00,203.552,203.561,203.538,203.538,64299999.0
2005-10-20 02:16:00,203.532,203.544,203.515,203.515,99900000.0
2005-10-20 02:17:00,203.505,203.555,203.491,203.506,41300000.0
2005-10-20 02:18:00,203.484,203.484,203.454,203.47,36100000.0
2005-10-20 02:19:00,203.482,203.506,203.482,203.495,27400000.0
2005-10-20 02:20:00,203.506,203.517,203.497,203.508,52400001.0
2005-10-20 02:21:00,203.51,203.51,203.487,203.49,54900000.0
2005-10-20 02:22:00,203.475,203.475,203.403,203.403,36300000.0
2005-10-20 02:23:00,203.398,203.415,203.387,203.405,66799998.0
2005-10-20 02:24:00,203.407,203.419,203.393,203.405,51199999.0
2005-10-20 02:25:00,203.411,203.411,203.361,203.378,42300000.0
2005-10-20 02:26:00,203.398,203.446,203.394,203.394,59000000.0
2005-10-20 02:27:00,203.428,203.452,203.399,203.399,70100000.0
2005-10-20 02:28:00,203.382,203.382,203.353,203.355,75100000.0
2005-10-20 02:29:00,203.36,203.416,203.351,203.379,35100000.0
2005-10-20 02:30:00,203.385,203.424,203.379,203.381,61700000.0
2005-10-20 02:31:00,203.393,203.421,203.393,203.4,38300000.0
2005-10-20 02:32:00,203.394,203.447,203.394,203.415,60000000.0
2005-10-20 02:33:00,203.426,203.456,203.426,203.43,34600000.0
2005-10-20 02:34:00,203.449,203.48,203.449,203.479,37500000.0
2005-10-20 02:35:00,203.467,203.489,203.455,203.46,67000000.0
2005-10-20 02:36:00,203.456,203.456,203.394,203.414,33100000.0
2005-10-20 02:37:00,203.454,203.457,203.39,203.421,68100001.0
2005-10-20 02:38:00,203.405,203.439,203.371,203.371,48600000.0
2005-10-20 02:39:00,203.39,203.406,203.383,203.404,62500000.0
2005-10-20 02:40:00,203.396,203.432,203.387,203.392,61500000.0
2005-10-20 02:41:00,203.411,203.448,203.386,203.429,44500000.0
2005-10-20 02:42:00,203.415,203.428,203.403,203.403,39100000.0
2005-10-20 02:43:00,203.443,203.477,203.413,203.436,58600000.0
2005-10-20 02:44:00,203.418,203.465,203.418,203.465,55000000.0
2005-10-20 02:45:00,203.435,203.462,203.422,203.425,37400000.0
2005-10-20 02:46:00,203.405,203.424,203.367,203.367,48600000.0
2005-10-20 02:47:00,203.384,203.402,203.342,203.375,52500000.0
2005-10-20 02:48:00,203.397,203.418,203.379,203.386,71900001.0
2005-10-20 02:49:00,203.418,203.439,203.373,203.373,25500000.0
2005-10-20 02:50:00,203.368,203.399,203.362,203.372,52500000.0
2005-10-20 02:51:00,203.377,203.377,203.349,203.35,34900000.0
2005-10-20 02:52:00,203.31,203.352,203.303,203.331,64599999.0
2005-10-20 02:53:00,203.329,203.388,203.329,203.388,46200000.0
2005-10-20 02:54:00,203.387,203.436,203.387,203.436,58200000.0
2005-10-20 02:55:00,203.422,203.448,203.422,203.448,24700000.0
2005-10-20 02:56:00,203.437,203.442,203.405,203.431,34200000.0
2005-10-20 02:57:00,203.445,203.464,203.443,203.45,29800000.0
2005-10-20 02:58:00,203.457,203.476,203.422,203.422,27600000.0
2005-10-20 02:59:00,203.388,203.413,203.367,203.404,29800000.0
2005-10-20 03:00:00,203.373,203.396,203.359,203.388,65600001.0
2005-10-20 03:01:00,203.388,203.388,203.344,203.351,48400000.0
2005-10-20 03:02:00,203.331,203.362,203.326,203.347,27500000.0
2005-10-20 03:03:00,203.36,203.374,203.358,203.358,38800000.0
2005-10-20 03:04:00,203.358,203.432,203.353,203.385,67700000.0
2005-10-20 03:05:00,203.364,203.364,203.356,203.356,36100000.0
2005-10-20 03:06:00,203.383,203.418,203.369,203.385,70700001.0
2005-10-20 03:07:00,203.363,203.37,203.322,203.322,47800001.0
2005-10-20 03:08:00,203.31,203.335,203.289,203.323,29900000.0
2005-10-20 03:09:00,203.335,203.35,203.322,203.35,51000000.0
2005-10-20 03:10:00,203.322,203.353,203.318,203.328,62500000.0
2005-10-20 03:11:00,203.287,203.354,203.287,203.319,51400000.0
2005-10-20 03:12:00,203.315,203.341,203.306,203.311,36500000.0
2005-10-20 03:13:00,203.339,203.375,203.339,203.351,39600000.0
2005-10-20 03:14:00,203.316,203.388,203.316,203.371,43800000.0
2005-10-20 03:15:00,203.377,203.402,203.375,203.384,36100000.0
2005-10-20 03:16:00,203.389,203.405,203.341,203.341,36100000.0
2005-10-20 03:17:00,203.315,203.315,203.27,203.306,16700000.0
2005-10-20 03:18:00,203.313,203.323,203.279,203.323,33600000.0
2005-10-20 03:19:00,203.319,203.319,203.299,203.306,69499999.0
2005-10-20 03:20:00,203.275,203.315,203.275,203.293,39900000.0
2005-10-20 03:21:00,203.306,203.311,203.271,203.303,106900000.0
2005-10-20 03:22:00,203.317,203.317,203.261,203.283,77199999.0
2005-10-20 03:23:00,203.258,203.286,203.23,203.244,55000000.0
2005-10-20 03:24:00,203.289,203.304,203.251,203.301,111100001.0
2005-10-20 03:25:00,203.289,203.303,203.281,203.281,41000000.0
2005-10-20 03:26:00,203.298,203.323,203.289,203.294,39100000.0
2005-10-20 03:27:00,203.275,203.313,203.275,203.292,63299999.0
2005-10-20 03:28:00,203.293,203.296,203.254,203.274,60899999.0
2005-10-20 03:29:00,203.28,203.325,203.277,203.302,27000000.0
2005-10-20 03:30:00,203.273,203.321,203.273,203.313,24300000.0
2005-10-20 03:31:00,203.318,203.318,203.243,203.243,59200000.0
2005-10-20 03:32:00,203.242,203.283,203.242,203.248,77699999.0
2005-10-20 03:33:00,203.248,203.266,203.238,203.266,39200000.0
2005-10-20 03:34:00,203.277,203.32,203.277,203.29,61100000.0
2005-10-20 03:35:00,203.286,203.286,203.217,203.217,55800000.0
2005-10-20 03:36:00,203.265,203.293,203.265,203.266,62000001.0
2005-10-20 03:37:00,203.283,203.3,203.261,203.285,73100000.0
2005-10-20 03:38:00,203.315,203.324,203.246,203.268,38600000.0
2005-10-20 03:39:00,203.262,203.294,203.26,203.273,86600000.0
2005-10-20 03:40:00,203.285,203.313,203.283,203.286,22300000.0
2005-10-20 03:41:00,203.304,203.321,203.278,203.31,76700000.0
2005-10-20 03:42:00,203.304,203.31,203.281,203.302,50600000.0
2005-10-20 03:43:00,203.374,203.383,203.289,203.312,63900000.0
2005-10-20 03:44:00,203.341,203.341,203.311,203.311,35400000.0
2005-10-20 03:45:00,203.317,203.35,203.316,203.316,30300000.0
2005-10-20 03:46:00,203.281,203.317,203.281,203.314,33000000.0
2005-10-20 03:47:00,203.317,203.341,203.305,203.341,79100001.0
2005-10-20 03:48:00,203.339,203.339,203.304,203.315,38900000.0
2005-10-20 03:49:00,203.289,203.289,203.267,203.272,50000000.0
2005-10-20 03:50:00,203.278,203.303,203.278,203.289,23500000.0
2005-10-20 03:51:00,203.27,203.309,203.244,203.309,43200000.0
2005-10-20 03:52:00,203.272,203.286,203.267,203.286,84600002.0
2005-10-20 03:53:00,203.297,203.313,203.279,203.306,55000000.0
2005-10-20 03:54:00,203.32,203.348,203.32,203.348,31100000.0
2005-10-20 03:55:00,203.347,203.374,203.33,203.362,43100001.0
2005-10-20 03:56:00,203.348,203.384,203.335,203.349,50900001.0
2005-10-20 03:57:00,203.356,203.371,203.337,203.35,74000001.0
2005-10-20 03:58:00,203.34,203.346,203.316,203.333,106400001.0
2005-10-20 03:59:00,203.343,203.351,203.324,203.326,38500000.0
2005-10-20 04:00:00,203.318,203.338,203.318,203.331,44800000.0
2005-10-20 04:01:00,203.349,203.376,203.335,203.367,72100001.0
2005-10-20 04:02:00,203.341,203.362,203.33,203.33,91000001.0
2005-10-20 04:03:00,203.387,203.388,203.33,203.346,53299999.0
2005-10-20 04:04:00,203.337,203.347,203.313,203.337,23200000.0
2005-10-20 04:05:00,203.337,203.372,203.337,203.353,95900000.0
2005-10-20 04:06:00,203.367,203.396,203.367,203.371,38700000.0
2005-10-20 04:07:00,203.374,203.389,203.346,203.346,48399999.0
2005-10-20 04:08:00,203.368,203.381,203.338,203.381,78900000.0
2005-10-20 04:09:00,203.377,203.418,203.377,203.379,77900000.0
2005-10-20 04:10:00,203.38,203.408,203.36,203.367,51600000.0
2005-10-20 04:11:00,203.374,203.405,203.358,203.372,47400001.0
2005-10-20 04:12:00,203.379,203.407,203.35,203.373,84100001.0
2005-10-20 04:13:00,203.377,203.387,203.375,203.387,31800000.0
2005-10-20 04:14:00,203.366,203.401,203.366,203.38,55900000.0
2005-10-20 04:15:00,203.382,203.418,203.38,203.418,74600001.0
2005-10-20 04:16:00,203.419,203.452,203.419,203.425,61100001.0
2005-10-20 04:17:00,203.409,203.41,203.391,203.41,53500000.0
2005-10-20 04:18:00,203.43,203.45,203.43,203.45,7600000.0
2005-10-20 04:19:00,203.488,203.488,203.467,203.472,46300000.0
2005-10-20 04:20:00,203.467,203.484,203.456,203.48,59300000.0
2005-10-20 04:21:00,203.485,203.491,203.47,203.47,30200000.0
2005-10-20 04:22:00,203.506,203.522,203.454,203.454,56300000.0
2005-10-20 04:23:00,203.443,203.5,203.431,203.437,54900000.0
2005-10-20 04:24:00,203.512,203.512,203.471,203.478,57600000.0
2005-10-20 04:25:00,203.441,203.489,203.431,203.479,20200000.0
2005-10-20 04:26:00,203.449,203.465,203.446,203.465,27500000.0
2005-10-20 04:27:00,203.446,203.519,203.429,203.519,61400000.0
2005-10-20 04:28:00,203.46,203.48,203.448,203.448,20900000.0
2005-10-20 04:29:00,203.438,203.469,203.432,203.468,40000000.0
2005-10-20 04:30:00,203.5,203.512,203.463,203.468,41800001.0
2005-10-20 04:31:00,203.476,203.476,203.438,203.438,43599999.0
2005-10-20 04:32:00,203.472,203.515,203.472,203.507,24700000.0
2005-10-20 04:33:00,203.496,203.514,203.469,203.477,46500000.0
2005-10-20 04:34:00,203.459,203.502,203.459,203.502,63999999.0
2005-10-20 04:35:00,203.466,203.466,203.396,203.423,68900000.0
2005-10-20 04:36:00,203.455,203.474,203.434,203.474,35900000.0
2005-10-20 04:37:00,203.445,203.462,203.413,203.413,68400001.0
2005-10-20 04:38:00,203.436,203.436,203.398,203.418,45200000.0
2005-10-20 04:39:00,203.457,203.47,203.43,203.449,55699999.0
2005-10-20 04:40:00,203.441,203.477,203.418,203.472,59700000.0
2005-10-20 04:41:00,203.477,203.478,203.441,203.476,51900000.0
2005-10-20 04:42:00,203.474,203.474,203.409,203.416,52400000.0
2005-10-20 04:43:00,203.421,203.449,203.41,203.414,65600001.0
2005-10-20 04:44:00,203.422,203.422,203.403,203.403,50100000.0
2005-10-20 04:45:00,203.405,203.436,203.381,203.401,40600000.0
2005-10-20 04:46:00,203.403,203.43,203.4,203.43,25400000.0
2005-10-20 04:47:00,203.38,203.404,203.376,203.377,36500000.0
2005-10-20 04:48:00,203.403,203.409,203.386,203.405,51700000.0
2005-10-20 04:49:00,203.429,203.435,203.404,203.406,70100000.0
2005-10-20 04:50:00,203.444,203.448,203.395,203.412,44300000.0
2005-10-20 04:51:00,203.387,203.399,203.384,203.391,20600000.0
2005-10-20 04:52:00,203.386,203.405,203.386,203.392,31300000.0
2005-10-20 04:53:00,203.413,203.416,203.38,203.38,42600000.0
2005-10-20 04:54:00,203.401,203.427,203.379,203.419,73500000.0
2005-10-20 04:55:00,203.397,203.451,203.397,203.442,71700000.0
2005-10-20 04:56:00,203.411,203.455,203.401,203.453,29500000.0
2005-10-20 04:57:00,203.458,203.458,203.399,203.399,58500000.0
2005-10-20 04:58:00,203.383,203.442,203.383,203.404,73300000.0
2005-10-20 04:59:00,203.417,203.436,203.378,203.379,63300000.0
2005-10-20 05:00:00,203.407,203.421,203.389,203.411,53000000.0
2005-10-20 05:01:00,203.452,203.452,203.378,203.435,55400000.0
2005-10-20 05:02:00,203.403,203.41,203.392,203.4,31700000.0
2005-10-20 05:03:00,203.416,203.444,203.416,203.444,50799999.0
2005-10-20 05:04:00,203.451,203.471,203.447,203.471,19400000.0
2005-10-20 05:05:00,203.478,203.529,203.478,203.511,39600000.0
2005-10-20 05:06:00,203.493,203.521,203.483,203.483,78900000.0
2005-10-20 05:07:00,203.487,203.496,203.451,203.464,74299999.0
2005-10-20 05:08:00,203.47,203.502,203.47,203.498,69600000.0
2005-10-20 05:09:00,203.517,203.551,203.48,203.551,27700000.0
2005-10-20 05:10:00,203.53,203.544,203.49,203.49,31900000.0
2005-10-20 05:11:00,203.486,203.542,203.483,203.542,82000001.0
2005-10-20 05:12:00,203.521,203.521,203.496,203.505,52400000.0
2005-10-20 05:13:00,203.508,203.553,203.508,203.534,61899999.0
2005-10-20 05:14:00,203.525,203.527,203.499,203.508,81499999.0
2005-10-20 05:15:00,203.541,203.541,203.499,203.499,38300000.0
2005-10-20 05:16:00,203.541,203.541,203.5,203.516,44000000.0
2005-10-20 05:17:00,203.526,203.54,203.486,203.486,51100000.0
2005-10-20 05:18:00,203.505,203.543,203.505,203.511,57800000.0
2005-10-20 05:19:00,203.515,203.551,203.512,203.529,39300000.0
2005-10-20 05:20:00,203.558,203.574,203.524,203.53,46300000.0
2005-10-20 05:21:00,203.544,203.572,203.535,203.535,48699999.0
2005-10-20 05:22:00,203.538,203.56,203.525,203.553,37900000.0
2005-10-20 05:23:00,203.568,203.568,203.535,203.535,69900001.0
2005-10-20 05:24:00,203.536,203.569,203.525,203.546,70500000.0
2005-10-20 05:25:00,203.554,203.568,203.521,203.568,80600000.0
2005-10-20 05:26:00,203.58,203.612,203.548,203.551,51700000.0
2005-10-20 05:27:00,203.566,203.611,203.562,203.569,37500000.0
2005-10-20 05:28:00,203.558,203.577,203.543,203.567,57799999.0
2005-10-20 05:29:00,203.555,203.606,203.551,203.576,52900001.0
2005-10-20 05:30:00,203.566,203.596,203.531,203.596,23600000.0
2005-10-20 05:31:00,203.571,203.597,203.571,203.586,23500000.0
2005-10-20 05:32:00,203.6,203.601,203.578,203.601,74399999.0
2005-10-20 05:33:00,203.611,203.652,203.611,203.652,28400000.0
2005-10-20 05:34:00,203.639,203.639,203.586,203.609,39400000.0
2005-10-20 05:35:00,203.592,203.592,203.574,203.582,99299999.0
2005-10-20 05:36:00,203.625,203.63,203.582,203.592,23100000.0
2005-10-20 05:37:00,203.589,203.62,203.562,203.593,34000000.0
2005-10-20 05:38:00,203.581,203.63,203.581,203.603,73700000.0
2005-10-20 05:39:00,203.586,203.598,203.581,203.589,57300001.0
2005-10-20 05:40:00,203.587,203.587,203.574,203.575,35000000.0
2005-10-20 05:41:00,203.561,203.617,203.561,203.617,64800000.0
2005-10-20 05:42:00,203.566,203.609,203.566,203.581,50200000.0
2005-10-20 05:43:00,203.575,203.592,203.573,203.592,33400000.0
2005-10-20 05:44:00,203.599,203.599,203.554,203.565,30200000.0
2005-10-20 05:45:00,203.58,203.629,203.58,203.629,53499999.0
2005-10-20 05:46:00,203.618,203.618,203.569,203.575,67000001.0
2005-10-20 05:47:00,203.6,203.62,203.553,203.555,27300000.0
2005-10-20 05:48:00,203.562,203.562,203.536,203.546,64899999.0
2005-10-20 05:49:00,203.552,203.579,203.543,203.564,26000000.0
2005-10-20 05:50:00,203.544,203.554,203.539,203.539,76100001.0
2005-10-20 05:51:00,203.553,203.579,203.54,203.541,57500001.0
2005-10-20 05:52:00,203.561,203.605,203.559,203.598,39100000.0
2005-10-20 05:53:00,203.576,203.599,203.573,203.583,48200000.0
2005-10-20 05:54:00,203.572,203.583,203.549,203.549,55100000.0
2005-10-20 05:55:00,203.582,203.583,203.549,203.549,51400000.0
2005-10-20 05:56:00,203.54,203.546,203.51,203.515,78699999.0
2005-10-20 05:57:00,203.549,203.558,203.514,203.514,25900000.0
2005-10-20 05:58:00,203.53,203.538,203.524,203.537,23900000.0
2005-10-20 05:59:00,203.561,203.595,203.528,203.595,71400000.0
2005-10-20 06:00:00,203.544,203.587,203.526,203.541,47300000.0
2005-10-20 06:01:00,203.568,203.637,203.547,203.634,70200000.0
2005-10-20 06:02:00,203.581,203.6,203.574,203.596,41600000.0
2005-10-20 06:03:00,203.583,203.631,203.567,203.597,44600000.0
2005-10-20 06:04:00,203.612,203.626,203.566,203.593,73900000.0
2005-10-20 06:05:00,203.599,203.604,203.582,203.59,35100000.0
2005-10-20 06:06:00,203.566,203.606,203.535,203.586,61100000.0
2005-10-20 06:07:00,203.545,203.592,203.529,203.559,40700000.0
2005-10-20 06:08:00,203.551,203.563,203.515,203.538,58600000.0
2005-10-20 06:09:00,203.532,203.592,203.532,203.546,47500000.0
2005-10-20 06:10:00,203.523,203.578,203.506,203.554,59800001.0
2005-10-20 06:11:00,203.543,203.575,203.539,203.565,74000001.0
2005-10-20 06:12:00,203.56,203.575,203.539,203.545,56200000.0
2005-10-20 06:13:00,203.553,203.578,203.517,203.578,36800000.0
2005-10-20 06:14:00,203.599,203.621,203.58,203.58,64800000.0
2005-10-20 06:15:00,203.59,203.639,203.564,203.639,28900000.0
2005-10-20 06:16:00,203.637,203.637,203.589,203.633,46099999.0
2005-10-20 06:17:00,203.625,203.625,203.583,203.59,40800000.0
2005-10-20 06:18:00,203.583,203.599,203.578,203.578,22300000.0
2005-10-20 06:19:00,203.595,203.595,203.569,203.581,22100000.0
2005-10-20 06:20:00,203.592,203.599,203.536,203.536,91700001.0
2005-10-20 06:21:00,203.566,203.595,203.566,203.592,32100000.0
2005-10-20 06:22:00,203.594,203.625,203.584,203.609,45100000.0
2005-10-20 06:23:00,203.607,203.607,203.576,203.583,45600000.0
2005-10-20 06:24:00,203.589,203.624,203.566,203.566,25100000.0
2005-10-20 06:25:00,203.585,203.595,203.565,203.572,34100000.0
2005-10-20 06:26:00,203.621,203.633,203.56,203.601,66799999.0
2005-10-20 06:27:00,203.59,203.615,203.584,203.59,65200000.0
2005-10-20 06:28:00,203.575,203.576,203.558,203.568,25100000.0
2005-10-20 06:29:00,203.567,203.57,203.541,203.555,51500000.0
2005-10-20 06:30:00,203.557,203.566,203.529,203.529,36200000.0
2005-10-20 06:31:00,203.53,203.574,203.507,203.507,53900000.0
2005-10-20 06:32:00,203.532,203.541,203.52,203.522,65600000.0
2005-10-20 06:33:00,203.536,203.554,203.486,203.486,33000000.0
2005-10-20 06:34:00,203.517,203.544,203.517,203.54,23100000.0
2005-10-20 06:35:00,203.518,203.534,203.496,203.526,67600000.0
2005-10-20 06:36:00,203.569,203.583,203.543,203.559,22500000.0
2005-10-20 06:37:00,203.551,203.561,203.53,203.53,41100000.0
2005-10-20 06:38:00,203.513,203.597,203.513,203.597,64800000.0
2005-10-20 06:39:00,203.601,203.605,203.57,203.577,81400002.0
2005-10-20 06:40:00,203.559,203.577,203.536,203.545,52800000.0
2005-10-20 06:41:00,203.536,203.572,203.525,203.572,101999999.0
2005-10-20 06:42:00,203.583,203.596,203.562,203.577,78200001.0
2005-10-20 06:43:00,203.587,203.604,203.587,203.59,47000000.0
2005-10-20 06:44:00,203.599,203.611,203.59,203.611,33800000.0
2005-10-20 06:45:00,203.611,203.611,203.59,203.61,68300000.0
2005-10-20 06:46:00,203.608,203.636,203.608,203.632,87000000.0
2005-10-20 06:47:00,203.627,203.627,203.603,203.609,53500000.0
2005-10-20 06:48:00,203.624,203.624,203.58,203.615,39200000.0
2005-10-20 06:49:00,203.592,203.615,203.567,203.567,50000000.0
2005-10-20 06:50:00,203.596,203.625,203.57,203.57,68599999.0
2005-10-20 06:51:00,203.587,203.587,203.549,203.572,90699999.0
2005-10-20 06:52:00,203.581,203.588,203.568,203.57,64200000.0
2005-10-20 06:53:00,203.568,203.61,203.568,203.597,43100000.0
2005-10-20 06:54:00,203.587,203.627,203.579,203.584,37100000.0
2005-10-20 06:55:00,203.602,203.633,203.602,203.628,64400000.0
2005-10-20 06:56:00,203.606,203.646,203.606,203.608,59400000.0
2005-10-20 06:57:00,203.593,203.644,203.593,203.644,64800001.0
2005-10-20 06:58:00,203.625,203.635,203.608,203.608,19400000.0
2005-10-20 06:59:00,203.594,203.637,203.587,203.612,29500000.0
2005-10-20 07:00:00,203.642,203.666,203.632,203.65,41400001.0
2005-10-20 07:01:00,203.678,203.678,203.615,203.619,93099999.0
2005-10-20 07:02:00,203.622,203.622,203.598,203.618,75200001.0
2005-10-20 07:03:00,203.619,203.619,203.584,203.59,40000000.0
2005-10-20 07:04:00,203.583,203.637,203.575,203.619,39500000.0
2005-10-20 07:05:00,203.637,203.65,203.613,203.645,68299999.0
2005-10-20 07:06:00,203.658,203.682,203.641,203.641,73600000.0
2005-10-20 07:07:00,203.652,203.653,203.632,203.64,43600000.0
2005-10-20 07:08:00,203.653,203.665,203.623,203.664,74300000.0
2005-10-20 07:09:00,203.647,203.656,203.631,203.631,27800000.0
2005-10-20 07:10:00,203.639,203.662,203.618,203.637,32100000.0
2005-10-20 07:11:00,203.628,203.654,203.628,203.641,53399999.0
2005-10-20 07:12:00,203.65,203.687,203.635,203.667,37000000.0
2005-10-20 07:13:00,203.649,203.659,203.615,203.625,41100001.0
2005-10-20 07:14:00,203.604,203.66,203.604,203.639,36700000.0
2005-10-20 07:15:00,203.628,203.645,203.618,203.637,39400000.0
2005-10-20 07:16:00,203.658,203.661,203.627,203.64,33700000.0
2005-10-20 07:17:00,203.694,203.714,203.655,203.695,49400000.0
2005-10-20 07:18:00,203.648,203.649,203.637,203.637,38700000.0
2005-10-20 07:19:00,203.655,203.697,203.624,203.655,57800000.0
2005-10-20 07:20:00,203.636,203.659,203.625,203.659,44200001.0
2005-10-20 07:21:00,203.697,203.706,203.646,203.646,55400000.0
2005-10-20 07:22:00,203.633,203.637,203.626,203.628,33200000.0
2005-10-20 07:23:00,203.652,203.676,203.634,203.661,62200000.0
2005-10-20 07:24:00,203.666,203.675,203.625,203.63,48600000.0
2005-10-20 07:25:00,203.637,203.668,203.628,203.642,88900001.0
2005-10-20 07:26:00,203.638,203.644,203.622,203.64,37800000.0
2005-10-20 07:27:00,203.633,203.666,203.62,203.64,34700000.0
2005-10-20 07:28:00,203.652,203.673,203.624,203.673,52000001.0
2005-10-20 07:29:00,203.648,203.648,203.623,203.643,46100000.0
2005-10-20 07:30:00,203.642,203.663,203.631,203.662,105500000.0
2005-10-20 07:31:00,203.647,203.658,203.613,203.615,101399999.0
2005-10-20 07:32:00,203.66,203.673,203.655,203.673,37500000.0
2005-10-20 07:33:00,203.642,203.69,203.64,203.642,52000000.0
2005-10-20 07:34:00,203.608,203.653,203.592,203.618,50900000.0
2005-10-20 07:35:00,203.614,203.614,203.596,203.604,43100000.0
2005-10-20 07:36:00,203.624,203.628,203.591,203.591,38700000.0
2005-10-20 07:37:00,203.592,203.622,203.592,203.594,51900000.0
2005-10-20 07:38:00,203.628,203.628,203.605,203.619,40700000.0
2005-10-20 07:39:00,203.592,203.6,203.574,203.591,55800000.0
2005-10-20 07:40:00,203.597,203.625,203.592,203.603,37100000.0
2005-10-20 07:41:00,203.567,203.607,203.567,203.603,32300000.0
2005-10-20 07:42:00,203.619,203.63,203.604,203.613,53000000.0
2005-10-20 07:43:00,203.616,203.623,203.603,203.603,30200000.0
2005-10-20 07:44:00,203.617,203.625,203.61,203.611,44700000.0
2005-10-20 07:45:00,203.616,203.616,203.557,203.591,67100000.0
2005-10-20 07:46:00,203.592,203.592,203.572,203.588,49800001.0
2005-10-20 07:47:00,203.605,203.64,203.601,203.613,50100000.0
2005-10-20 07:48:00,203.615,203.68,203.609,203.609,43400000.0
2005-10-20 07:49:00,203.595,203.595,203.58,203.589,61100001.0
2005-10-20 07:50:00,203.594,203.615,203.594,203.602,36800000.0
2005-10-20 07:51:00,203.626,203.644,203.582,203.621,40000000.0
2005-10-20 07:52:00,203.612,203.643,203.612,203.629,94700001.0
2005-10-20 07:53:00,203.609,203.631,203.593,203.623,36000000.0
2005-10-20 07:54:00,203.632,203.632,203.608,203.625,42200000.0
2005-10-20 07:55:00,203.622,203.649,203.594,203.604,49300000.0
2005-10-20 07:56:00,203.595,203.64,203.591,203.593,51300000.0
2005-10-20 07:57:00,203.611,203.659,203.595,203.629,53700000.0
2005-10-20 07:58:00,203.604,203.617,203.587,203.597,69099999.0
2005-10-20 07:59:00,203.588,203.639,203.571,203.631,59900000.0
2005-10-20 08:00:00,203.596,203.604,203.578,203.601,44900000.0
2005-10-20 08:01:00,203.598,203.667,203.587,203.655,66800000.0
2005-10-20 08:02:00,203.699,203.699,203.631,203.661,56600000.0
2005-10-20 08:03:00,203.666,203.695,203.662,203.695,30700000.0
2005-10-20 08:04:00,203.703,203.715,203.679,203.679,37500001.0
2005-10-20 08:05:00,203.67,203.694,203.665,203.688,45600000.0
2005-10-20 08:06:00,203.695,203.695,203.677,203.694,28200000.0
2005-10-20 08:07:00,203.678,203.729,203.675,203.72,64799999.0
2005-10-20 08:08:00,203.693,203.696,203.67,203.67,17900000.0
2005-10-20 08:09:00,203.709,203.767,203.709,203.754,54099999.0
2005-10-20 08:10:00,203.762,203.762,203.72,203.73,27800000.0
2005-10-20 08:11:00,203.741,203.741,203.714,203.736,24900000.0
2005-10-20 08:12:00,203.739,203.769,203.727,203.738,32600000.0
2005-10-20 08:13:00,203.749,203.765,203.729,203.729,33699999.0
2005-10-20 08:14:00,203.732,203.773,203.732,203.773,24500000.0
2005-10-20 08:15:00,203.799,203.8,203.712,203.712,32700000.0
2005-10-20 08:16:00,203.719,203.719,203.668,203.668,47400000.0
2005-10-20 08:17:00,203.663,203.731,203.659,203.715,57600000.0
2005-10-20 08:18:00,203.72,203.742,203.713,203.731,66400001.0
2005-10-20 08:19:00,203.739,203.749,203.729,203.749,50100000.0
2005-10-20 08:20:00,203.783,203.814,203.766,203.814,57300000.0
2005-10-20 08:21:00,203.829,203.829,203.749,203.815,66299999.0
2005-10-20 08:22:00,203.755,203.764,203.749,203.762,50600000.0
2005-10-20 08:23:00,203.786,203.833,203.762,203.762,61900000.0
2005-10-20 08:24:00,203.762,203.762,203.704,203.715,19800000.0
2005-10-20 08:25:00,203.695,203.695,203.673,203.678,32200000.0
2005-10-20 08:26:00,203.667,203.683,203.664,203.678,55900000.0
2005-10-20 08:27:00,203.666,203.68,203.659,203.669,25400000.0
2005-10-20 08:28:00,203.665,203.669,203.657,203.657,59400000.0
2005-10-20 08:29:00,203.669,203.697,203.669,203.693,74300000.0
2005-10-20 08:30:00,203.688,203.716,203.651,203.716,44900001.0
2005-10-20 08:31:00,203.696,203.702,203.681,203.688,51999999.0
2005-10-20 08:32:00,203.7,203.71,203.639,203.641,62400000.0
2005-10-20 08:33:00,203.632,203.667,203.624,203.626,65300001.0
2005-10-20 08:34:00,203.634,203.643,203.621,203.643,66300000.0
2005-10-20 08:35:00,203.613,203.616,203.599,203.607,49700001.0
2005-10-20 08:36:00,203.575,203.59,203.572,203.59,44300001.0
2005-10-20 08:37:00,203.567,203.582,203.562,203.573,50500000.0
2005-10-20 08:38:00,203.564,203.57,203.534,203.558,71300000.0
2005-10-20 08:39:00,203.556,203.579,203.541,203.579,63200000.0
2005-10-20 08:40:00,203.591,203.591,203.572,203.589,50299999.0
2005-10-20 08:41:00,203.594,203.602,203.548,203.548,26600000.0
2005-10-20 08:42:00,203.544,203.544,203.5,203.517,46700000.0
2005-10-20 08:43:00,203.504,203.525,203.498,203.5,56600001.0
2005-10-20 08:44:00,203.512,203.536,203.415,203.415,60600000.0
2005-10-20 08:45:00,203.399,203.427,203.399,203.403,77000000.0
2005-10-20 08:46:00,203.398,203.463,203.398,203.455,41500000.0
2005-10-20 08:47:00,203.461,203.503,203.442,203.492,24200000.0
2005-10-20 08:48:00,203.51,203.522,203.49,203.5,18800000.0
2005-10-20 08:49:00,203.505,203.525,203.488,203.488,54299999.0
2005-10-20 08:50:00,203.468,203.531,203.455,203.531,47200000.0
2005-10-20 08:51:00,203.477,203.499,203.445,203.484,71800000.0
2005-10-20 08:52:00,203.493,203.553,203.493,203.542,74700000.0
2005-10-20 08:53:00,203.544,203.601,203.544,203.58,52600001.0
2005-10-20 08:54:00,203.595,203.637,203.595,203.611,43099999.0
2005-10-20 08:55:00,203.603,203.604,203.57,203.604,63900000.0
2005-10-20 08:56:00,203.609,203.653,203.609,203.647,75500001.0
2005-10-20 08:57:00,203.639,203.654,203.624,203.648,66200000.0
2005-10-20 08:58:00,203.652,203.667,203.631,203.631,107400002.0
2005-10-20 08:59:00,203.631,203.679,203.615,203.678,52300000.0
2005-10-20 09:00:00,203.672,203.672,203.66,203.667,19400000.0
2005-10-20 09:01:00,203.641,203.641,203.605,203.605,87800000.0
2005-10-20 09:02:00,203.616,203.616,203.599,203.606,18600000.0
2005-10-20 09:03:00,203.594,203.637,203.594,203.637,46199999.0
2005-10-20 09:04:00,203.644,203.691,203.635,203.691,57700001.0
2005-10-20 09:05:00,203.715,203.726,203.677,203.684,40299999.0
2005-10-20 09:06:00,203.681,203.736,203.681,203.736,29100000.0
2005-10-20 09:07:00,203.74,203.747,203.727,203.727,76100000.0
2005-10-20 09:08:00,203.742,203.787,203.742,203.778,62899999.0
2005-10-20 09:09:00,203.813,203.891,203.813,203.88,15200000.0
2005-10-20 09:10:00,203.915,203.925,203.906,203.925,40200000.0
2005-10-20 09:11:00,203.93,203.964,203.926,203.953,40700000.0
2005-10-20 09:12:00,203.938,203.954,203.926,203.937,56300001.0
2005-10-20 09:13:00,203.932,203.938,203.901,203.915,43800000.0
2005-10-20 09:14:00,203.899,203.899,203.865,203.882,56600000.0
2005-10-20 09:15:00,203.902,203.997,203.902,203.986,15500000.0
2005-10-20 09:16:00,203.957,203.957,203.884,203.891,12600000.0
2005-10-20 09:17:00,203.892,203.892,203.85,203.888,56899999.0
2005-10-20 09:18:00,203.887,203.9,203.873,203.88,44800000.0
2005-10-20 09:19:00,203.869,203.91,203.868,203.91,44700000.0
2005-10-20 09:20:00,203.932,203.965,203.9,203.9,36400000.0
2005-10-20 09:21:00,203.91,203.91,203.893,203.906,65800000.0
2005-10-20 09:22:00,203.907,203.942,203.907,203.929,90500000.0
2005-10-20 09:23:00,203.928,203.928,203.886,203.886,56900000.0
2005-10-20 09:24:00,203.872,203.911,203.858,203.911,88899999.0
2005-10-20 09:25:00,203.923,203.928,203.906,203.906,71500001.0
2005-10-20 09:26:00,203.919,203.927,203.905,203.905,62500000.0
2005-10-20 09:27:00,203.886,203.886,203.822,203.822,51399999.0
2005-10-20 09:28:00,203.83,203.83,203.779,203.811,45500000.0
2005-10-20 09:29:00,203.808,203.837,203.802,203.809,62400000.0
2005-10-20 09:30:00,203.814,203.84,203.814,203.83,33100001.0
2005-10-20 09:31:00,203.847,203.884,203.847,203.882,36700000.0
2005-10-20 09:32:00,203.888,203.892,203.866,203.88,41700000.0
2005-10-20 09:33:00,203.896,203.947,203.892,203.94,33200000.0
2005-10-20 09:34:00,203.934,203.934,203.893,203.893,37800000.0
2005-10-20 09:35:00,203.883,203.91,203.88,203.9,64000001.0
2005-10-20 09:36:00,203.904,203.925,203.898,203.925,55200001.0
2005-10-20 09:37:00,203.918,203.919,203.892,203.894,35100000.0
2005-10-20 09:38:00,203.877,203.888,203.849,203.857,73700001.0
2005-10-20 09:39:00,203.875,203.925,203.858,203.894,53700001.0
2005-10-20 09:40:00,203.881,203.925,203.871,203.921,48599999.0
2005-10-20 09:41:00,203.936,203.957,203.927,203.953,53200000.0
2005-10-20 09:42:00,203.961,203.993,203.948,203.993,36200000.0
2005-10-20 09:43:00,203.993,204.017,203.964,203.998,57100000.0
2005-10-20 09:44:00,203.962,203.962,203.93,203.955,46300000.0
2005-10-20 09:45:00,203.973,203.995,203.973,203.979,40200000.0
2005-10-20 09:46:00,203.973,203.973,203.948,203.948,60500001.0
2005-10-20 09:47:00,203.949,203.98,203.938,203.972,25300000.0
2005-10-20 09:48:00,203.94,203.94,203.868,203.868,27700000.0
2005-10-20 09:49:00,203.859,203.883,203.859,203.859,45200000.0
2005-10-20 09:50:00,203.869,203.874,203.851,203.86,46500000.0
2005-10-20 09:51:00,203.867,203.876,203.822,203.822,53100000.0
2005-10-20 09:52:00,203.811,203.811,203.749,203.757,45700000.0
2005-10-20 09:53:00,203.761,203.804,203.752,203.791,35700000.0
2005-10-20 09:54:00,203.784,203.796,203.744,203.755,64199999.0
2005-10-20 09:55:00,203.759,203.759,203.745,203.756,47899999.0
2005-10-20 09:56:00,203.758,203.789,203.755,203.784,57999999.0
2005-10-20 09:57:00,203.755,203.756,203.738,203.738,44300000.0
2005-10-20 09:58:00,203.746,203.754,203.735,203.754,29500000.0
2005-10-20 09:59:00,203.77,203.781,203.734,203.752,32900000.0
2005-10-20 10:00:00,203.767,203.797,203.767,203.784,73200001.0
2005-10-20 10:01:00,203.768,203.768,203.71,203.71,95900002.0
2005-10-20 10:02:00,203.724,203.729,203.698,203.7,58499999.0
2005-10-20 10:03:00,203.72,203.736,203.707,203.732,52100000.0
2005-10-20 10:04:00,203.747,203.821,203.747,203.817,28100000.0
2005-10-20 10:05:00,203.834,203.834,203.806,203.81,64100001.0
2005-10-20 10:06:00,203.798,203.806,203.766,203.806,28600000.0
2005-10-20 10:07:00,203.815,203.854,203.815,203.851,47000000.0
2005-10-20 10:08:00,203.845,203.845,203.81,203.81,19400000.0
2005-10-20 10:09:00,203.817,203.833,203.814,203.82,40900000.0
2005-10-20 10:10:00,203.825,203.861,203.825,203.827,59499999.0
2005-10-20 10:11:00,203.794,203.809,203.794,203.808,38100000.0
2005-10-20 10:12:00,203.823,203.842,203.787,203.805,30700000.0
2005-10-20 10:13:00,203.797,203.82,203.796,203.817,52200000.0
2005-10-20 10:14:00,203.823,203.823,203.804,203.81,49800000.0
2005-10-20 10:15:00,203.827,203.839,203.827,203.831,51300001.0
2005-10-20 10:16:00,203.829,203.843,203.814,203.829,83500000.0
2005-10-20 10:17:00,203.836,203.855,203.836,203.855,42400000.0
2005-10-20 10:18:00,203.848,203.879,203.848,203.874,35500000.0
2005-10-20 10:19:00,203.872,203.891,203.867,203.891,46700000.0
2005-10-20 10:20:00,203.902,203.925,203.887,203.923,61800001.0
2005-10-20 10:21:00,203.904,203.92,203.904,203.919,50300000.0
2005-10-20 10:22:00,203.929,203.929,203.888,203.905,25600000.0
2005-10-20 10:23:00,203.915,203.945,203.915,203.92,62300000.0
2005-10-20 10:24:00,203.93,203.946,203.92,203.92,67900000.0
2005-10-20 10:25:00,203.908,203.908,203.888,203.892,28100000.0
2005-10-20 10:26:00,203.887,203.925,203.865,203.865,65400000.0
2005-10-20 10:27:00,203.851,203.851,203.828,203.835,35900000.0
2005-10-20 10:28:00,203.836,203.839,203.784,203.785,26900000.0
2005-10-20 10:29:00,203.762,203.793,203.717,203.792,35900000.0
2005-10-20 10:30:00,203.816,204.094,203.816,204.094,125500001.0
2005-10-20 10:31:00,204.145,204.207,204.145,204.182,27000000.0
2005-10-20 10:32:00,204.161,204.161,204.048,204.059,46600000.0
2005-10-20 10:33:00,204.061,204.105,204.046,204.046,46300000.0
2005-10-20 10:34:00,204.028,204.082,204.028,204.047,43200000.0
2005-10-20 10:35:00,204.05,204.151,204.05,204.145,36700000.0
2005-10-20 10:36:00,204.161,204.161,204.115,204.13,53900000.0
2005-10-20 10:37:00,204.131,204.16,204.121,204.136,38300000.0
2005-10-20 10:38:00,204.17,204.195,204.164,204.187,51300000.0
2005-10-20 10:39:00,204.189,204.196,204.169,204.169,26200000.0
2005-10-20 10:40:00,204.159,204.168,204.126,204.135,66100000.0
2005-10-20 10:41:00,204.157,204.157,204.049,204.056,39600000.0
2005-10-20 10:42:00,204.069,204.121,204.067,204.067,45900000.0
2005-10-20 10:43:00,204.056,204.059,204.035,204.05,95900000.0
2005-10-20 10:44:00,204.035,204.035,203.998,204.019,82400000.0
2005-10-20 10:45:00,204.04,204.04,203.999,204.028,34200000.0
2005-10-20 10:46:00,204.01,204.024,203.973,203.994,20100000.0
2005-10-20 10:47:00,203.997,203.997,203.926,203.926,74600000.0
2005-10-20 10:48:00,203.953,203.989,203.953,203.981,46600000.0
2005-10-20 10:49:00,203.985,204.065,203.976,204.065,39200000.0
2005-10-20 10:50:00,204.099,204.115,204.07,204.115,49700000.0
2005-10-20 10:51:00,204.134,204.152,204.125,204.138,54500000.0
2005-10-20 10:52:00,204.126,204.126,204.085,204.115,40500000.0
2005-10-20 10:53:00,204.124,204.133,204.103,204.13,47300000.0
2005-10-20 10:54:00,204.126,204.147,204.08,204.085,59800000.0
2005-10-20 10:55:00,204.075,204.084,204.049,204.051,26700000.0
2005-10-20 10:56:00,204.024,204.024,203.968,203.969,61300001.0
2005-10-20 10:57:00,203.982,203.994,203.97,203.985,48400000.0
2005-10-20 10:58:00,203.981,203.997,203.974,203.997,39400000.0
2005-10-20 10:59:00,203.991,203.994,203.977,203.994,57199999.0
2005-10-20 11:00:00,203.996,204.01,203.996,204.009,34600000.0
2005-10-20 11:01:00,204.023,204.029,204.01,204.025,66500001.0
2005-10-20 11:02:00,204.021,204.055,204.019,204.051,52000000.0
2005-10-20 11:03:00,204.031,204.048,204.022,204.026,47100000.0
2005-10-20 11:04:00,204.011,204.051,204.001,204.031,86800000.0
2005-10-20 11:05:00,204.015,204.027,204.001,204.001,44900000.0
2005-10-20 11:06:00,203.983,203.99,203.964,203.969,62700000.0
2005-10-20 11:07:00,203.958,203.976,203.948,203.948,36700000.0
2005-10-20 11:08:00,203.955,203.955,203.848,203.848,56100000.0
2005-10-20 11:09:00,203.88,203.919,203.832,203.832,51000000.0
2005-10-20 11:10:00,203.802,203.813,203.788,203.794,53700000.0
2005-10-20 11:11:00,203.802,203.814,203.757,203.781,19500000.0
2005-10-20 11:12:00,203.817,203.834,203.787,203.834,62000000.0
2005-10-20 11:13:00,203.847,203.884,203.847,203.864,37999999.0
2005-10-20 11:14:00,203.91,203.913,203.821,203.821,45200000.0
2005-10-20 11:15:00,203.782,203.792,203.75,203.75,24500000.0
2005-10-20 11:16:00,203.775,203.778,203.734,203.769,32300000.0
2005-10-20 11:17:00,203.767,203.831,203.767,203.831,74100000.0
2005-10-20 11:18:00,203.811,203.817,203.794,203.817,89400001.0
2005-10-20 11:19:00,203.818,203.843,203.815,203.843,23700000.0
2005-10-20 11:20:00,203.854,203.875,203.841,203.859,47900000.0
2005-10-20 11:21:00,203.874,203.888,203.866,203.885,47500000.0
2005-10-20 11:22:00,203.891,203.901,203.869,203.897,45500001.0
2005-10-20 11:23:00,203.894,203.912,203.886,203.911,31000000.0
2005-10-20 11:24:00,203.913,203.93,203.913,203.93,24500000.0
2005-10-20 11:25:00,203.957,203.967,203.918,203.931,39000000.0
2005-10-20 11:26:00,203.926,203.926,203.894,203.913,72099999.0
2005-10-20 11:27:00,203.916,203.916,203.854,203.854,58300000.0
2005-10-20 11:28:00,203.862,203.862,203.82,203.82,20800000.0
2005-10-20 11:29:00,203.809,203.809,203.777,203.797,31500000.0
2005-10-20 11:30:00,203.796,203.829,203.786,203.788,48400000.0
2005-10-20 11:31:00,203.797,203.801,203.772,203.793,55600000.0
2005-10-20 11:32:00,203.79,203.819,203.79,203.819,47000001.0
2005-10-20 11:33:00,203.831,203.85,203.794,203.794,38800001.0
2005-10-20 11:34:00,203.778,203.795,203.745,203.776,55899999.0
2005-10-20 11:35:00,203.749,203.793,203.741,203.79,56600001.0
2005-10-20 11:36:00,203.783,203.793,203.766,203.773,75500001.0
2005-10-20 11:37:00,203.783,203.795,203.779,203.779,37100000.0
2005-10-20 11:38:00,203.775,203.832,203.775,203.832,27900000.0
2005-10-20 11:39:00,203.837,203.837,203.797,203.797,35100000.0
2005-10-20 11:40:00,203.777,203.793,203.777,203.782,60100000.0
2005-10-20 11:41:00,203.789,203.83,203.789,203.83,24800000.0
2005-10-20 11:42:00,203.857,203.891,203.857,203.891,77800001.0
2005-10-20 11:43:00,203.896,203.931,203.875,203.875,68900001.0
2005-10-20 11:44:00,203.896,203.921,203.876,203.876,64200001.0
2005-10-20 11:45:00,203.865,203.917,203.865,203.917,41300000.0
2005-10-20 11:46:00,203.923,203.923,203.899,203.915,47200000.0
2005-10-20 11:47:00,203.932,203.941,203.896,203.896,71999999.0
2005-10-20 11:48:00,203.894,203.985,203.894,203.985,40300001.0
2005-10-20 11:49:00,203.975,204.059,203.954,204.059,38800000.0
2005-10-20 11:50:00,204.065,204.065,204.029,204.044,47300000.0
2005-10-20 11:51:00,204.062,204.132,204.062,204.132,56000001.0
2005-10-20 11:52:00,204.147,204.186,204.147,204.186,29300000.0
2005-10-20 11:53:00,204.182,204.185,204.093,204.093,67300000.0
2005-10-20 11:54:00,204.077,204.077,203.994,203.994,19100000.0
2005-10-20 11:55:00,203.977,203.977,203.925,203.925,62600000.0
2005-10-20 11:56:00,203.945,203.988,203.932,203.988,52000000.0
2005-10-20 11:57:00,204.0,204.009,203.985,203.985,61100000.0
2005-10-20 11:58:00,203.971,203.99,203.959,203.99,78600001.0
2005-10-20 11:59:00,203.996,204.031,203.99,204.031,54600000.0
2005-10-20 12:00:00,204.043,204.043,204.009,204.022,33200000.0
2005-10-20 12:01:00,204.012,204.018,203.958,203.961,44900000.0
2005-10-20 12:02:00,203.963,203.968,203.928,203.964,61899999.0
2005-10-20 12:03:00,203.974,203.974,203.917,203.917,42700000.0
2005-10-20 12:04:00,203.934,203.944,203.885,203.89,49800000.0
2005-10-20 12:05:00,203.884,203.904,203.869,203.892,46300000.0
2005-10-20 12:06:00,203.889,203.889,203.857,203.861,60100000.0
2005-10-20 12:07:00,203.869,203.935,203.869,203.875,69600000.0
2005-10-20 12:08:00,203.866,203.888,203.865,203.88,79100001.0
2005-10-20 12:09:00,203.875,203.877,203.863,203.863,29300000.0
2005-10-20 12:10:00,203.88,203.937,203.872,203.937,42700000.0
2005-10-20 12:11:00,203.931,203.942,203.914,203.936,42100001.0
2005-10-20 12:12:00,203.929,203.935,203.911,203.916,67300000.0
2005-10-20 12:13:00,203.908,203.965,203.899,203.933,64400000.0
2005-10-20 12:14:00,203.93,203.953,203.917,203.917,76199998.0
2005-10-20 12:15:00,203.955,203.99,203.955,203.972,71200000.0
2005-10-20 12:16:00,203.989,204.009,203.986,203.987,29000000.0
2005-10-20 12:17:00,204.004,204.023,203.985,204.001,54100000.0
2005-10-20 12:18:00,203.986,203.986,203.964,203.964,22100000.0
2005-10-20 12:19:00,203.996,204.01,203.974,203.997,53300000.0
2005-10-20 12:20:00,203.987,204.006,203.985,203.985,43900000.0
2005-10-20 12:21:00,203.983,203.984,203.925,203.925,54400000.0
2005-10-20 12:22:00,203.911,203.911,203.862,203.862,24400000.0
2005-10-20 12:23:00,203.87,203.886,203.856,203.886,32200000.0
2005-10-20 12:24:00,203.884,203.906,203.884,203.906,38099999.0
2005-10-20 12:25:00,203.913,203.928,203.913,203.926,20100000.0
2005-10-20 12:26:00,203.922,203.955,203.922,203.955,36400000.0
2005-10-20 12:27:00,203.952,203.98,203.952,203.98,31100000.0
2005-10-20 12:28:00,203.982,204.047,203.963,204.027,45800001.0
2005-10-20 12:29:00,204.027,204.053,204.008,204.009,84200001.0
2005-10-20 12:30:00,203.994,203.999,203.985,203.998,48300001.0
2005-10-20 12:31:00,203.983,204.022,203.983,204.004,45300000.0
2005-10-20 12:32:00,203.998,204.044,203.998,204.022,34100000.0
2005-10-20 12:33:00,204.024,204.029,203.97,203.977,55400000.0
2005-10-20 12:34:00,203.966,203.966,203.913,203.913,20800000.0
2005-10-20 12:35:00,203.903,203.915,203.887,203.91,38900000.0
2005-10-20 12:36:00,203.911,203.924,203.898,203.918,60100000.0
2005-10-20 12:37:00,203.918,203.918,203.873,203.873,93000001.0
2005-10-20 12:38:00,203.878,203.932,203.878,203.925,36300000.0
2005-10-20 12:39:00,203.91,203.911,203.893,203.893,67400001.0
2005-10-20 12:40:00,203.888,203.902,203.88,203.893,37700000.0
2005-10-20 12:41:00,203.887,203.913,203.877,203.877,68400000.0
2005-10-20 12:42:00,203.881,203.91,203.864,203.887,73900000.0
2005-10-20 12:43:00,203.915,203.926,203.906,203.907,53700000.0
2005-10-20 12:44:00,203.912,203.917,203.89,203.897,69300000.0
2005-10-20 12:45:00,203.905,203.913,203.883,203.883,25500000.0
2005-10-20 12:46:00,203.876,203.897,203.849,203.849,26800000.0
2005-10-20 12:47:00,203.853,203.865,203.835,203.865,58000000.0
2005-10-20 12:48:00,203.869,203.894,203.858,203.894,56600000.0
2005-10-20 12:49:00,203.895,203.954,203.895,203.943,60400000.0
2005-10-20 12:50:00,203.966,204.031,203.946,204.031,51100000.0
2005-10-20 12:51:00,203.995,204.032,203.995,204.027,56100000.0
2005-10-20 12:52:00,204.02,204.035,203.99,203.99,46100000.0
2005-10-20 12:53:00,203.964,204.027,203.964,204.02,22400000.0
2005-10-20 12:54:00,204.057,204.057,204.014,204.052,53600000.0
2005-10-20 12:55:00,204.05,204.071,204.037,204.071,42900000.0
2005-10-20 12:56:00,204.069,204.077,204.036,204.055,41700000.0
2005-10-20 12:57:00,204.071,204.073,204.055,204.066,41100001.0
2005-10-20 12:58:00,204.07,204.093,204.067,204.092,70800000.0
2005-10-20 12:59:00,204.106,204.106,204.041,204.055,59599999.0
2005-10-20 13:00:00,204.043,204.081,204.043,204.062,34300000.0
2005-10-20 13:01:00,204.066,204.075,204.036,204.074,36300000.0
2005-10-20 13:02:00,204.047,204.057,204.041,204.043,72200000.0
2005-10-20 13:03:00,204.048,204.064,204.034,204.034,60699999.0
2005-10-20 13:04:00,204.035,204.043,204.009,204.02,36500000.0
2005-10-20 13:05:00,204.041,204.071,204.005,204.005,62600000.0
2005-10-20 13:06:00,204.0,204.03,204.0,204.03,76800002.0
2005-10-20 13:07:00,204.023,204.06,204.022,204.06,22200000.0
2005-10-20 13:08:00,204.064,204.088,204.063,204.086,37200000.0
2005-10-20 13:09:00,204.087,204.092,204.07,204.089,52200000.0
2005-10-20 13:10:00,204.096,204.123,204.096,204.108,34600000.0
2005-10-20 13:11:00,204.09,204.09,204.067,204.067,20700000.0
2005-10-20 13:12:00,204.065,204.067,204.035,204.035,61700000.0
2005-10-20 13:13:00,204.031,204.059,204.031,204.035,28200000.0
2005-10-20 13:14:00,204.047,204.047,204.017,204.028,51100000.0
2005-10-20 13:15:00,204.017,204.026,204.007,204.014,57400000.0
2005-10-20 13:16:00,204.022,204.054,204.018,204.051,72399999.0
2005-10-20 13:17:00,204.045,204.067,204.045,204.053,72600000.0
2005-10-20 13:18:00,204.081,204.091,204.045,204.075,82100002.0
2005-10-20 13:19:00,204.089,204.118,204.07,204.106,54300001.0
2005-10-20 13:20:00,204.096,204.099,204.063,204.098,46300000.0
2005-10-20 13:21:00,204.113,204.134,204.081,204.081,39600000.0
2005-10-20 13:22:00,204.111,204.113,204.103,204.11,37000000.0
2005-10-20 13:23:00,204.11,204.11,204.066,204.066,87800000.0
2005-10-20 13:24:00,204.062,204.076,204.051,204.071,60800001.0
2005-10-20 13:25:00,204.068,204.088,204.065,204.071,48100000.0
2005-10-20 13:26:00,204.08,204.083,204.054,204.06,31100000.0
2005-10-20 13:27:00,204.107,204.122,204.049,204.049,31200000.0
2005-10-20 13:28:00,204.01,204.055,204.001,204.014,55300000.0
2005-10-20 13:29:00,204.023,204.038,204.019,204.019,14200000.0
2005-10-20 13:30:00,204.022,204.057,203.996,203.996,74100000.0
2005-10-20 13:31:00,204.042,204.06,203.99,203.99,23100000.0
2005-10-20 13:32:00,203.975,203.975,203.949,203.955,49200000.0
2005-10-20 13:33:00,203.959,204.007,203.959,204.007,39000000.0
2005-10-20 13:34:00,204.025,204.07,204.025,204.065,26400000.0
2005-10-20 13:35:00,204.05,204.05,204.047,204.047,8900000.0
2005-10-20 13:36:00,204.028,204.029,204.0,204.029,33900001.0
2005-10-20 13:37:00,204.048,204.057,204.048,204.057,8000000.0
2005-10-20 13:38:00,204.061,204.063,204.032,204.035,26200000.0
2005-10-20 13:39:00,204.064,204.079,204.036,204.047,62400000.0
2005-10-20 13:40:00,204.065,204.085,204.06,204.067,55300001.0
2005-10-20 13:41:00,204.058,204.061,204.029,204.04,28300000.0
2005-10-20 13:42:00,204.046,204.062,204.013,204.013,54000000.0
2005-10-20 13:43:00,204.003,204.045,204.002,204.045,28400000.0
2005-10-20 13:44:00,204.043,204.115,204.042,204.115,76099999.0
2005-10-20 13:45:00,204.073,204.14,204.073,204.11,38200000.0
2005-10-20 13:46:00,204.1,204.11,204.084,204.1,38200000.0
2005-10-20 13:47:00,204.112,204.157,204.088,204.119,58499999.0
2005-10-20 13:48:00,204.117,204.117,204.057,204.06,51800000.0
2005-10-20 13:49:00,204.076,204.1,204.066,204.066,70400000.0
2005-10-20 13:50:00,204.072,204.123,204.072,204.123,48400001.0
2005-10-20 13:51:00,204.116,204.167,204.084,204.167,45000000.0
2005-10-20 13:52:00,204.127,204.135,204.125,204.135,39600000.0
2005-10-20 13:53:00,204.129,204.17,204.129,204.156,53500000.0
2005-10-20 13:54:00,204.153,204.176,204.147,204.173,33500000.0
2005-10-20 13:55:00,204.185,204.202,204.148,204.155,54199999.0
2005-10-20 13:56:00,204.161,204.198,204.161,204.17,57499999.0
2005-10-20 13:57:00,204.159,204.19,204.145,204.19,48100000.0
2005-10-20 13:58:00,204.173,204.179,204.154,204.167,47400000.0
2005-10-20 13:59:00,204.152,204.167,204.146,204.166,57399999.0
2005-10-20 14:00:00,204.16,204.184,204.133,204.147,57800000.0
2005-10-20 14:01:00,204.159,204.179,204.142,204.142,40100000.0
2005-10-20 14:02:00,204.142,204.17,204.142,204.151,57600000.0
2005-10-20 14:03:00,204.13,204.132,204.107,204.107,36300001.0
2005-10-20 14:04:00,204.116,204.167,204.105,204.108,39000000.0
2005-10-20 14:05:00,204.114,204.145,204.108,204.145,39900000.0
2005-10-20 14:06:00,204.13,204.132,204.108,204.121,66100001.0
2005-10-20 14:07:00,204.129,204.129,204.105,204.107,53700000.0
2005-10-20 14:08:00,204.098,204.121,204.094,204.121,45300000.0
2005-10-20 14:09:00,204.121,204.129,204.104,204.106,52500000.0
2005-10-20 14:10:00,204.116,204.14,204.116,204.132,57100000.0
2005-10-20 14:11:00,204.131,204.146,204.122,204.122,33000000.0
2005-10-20 14:12:00,204.132,204.159,204.124,204.135,42900000.0
2005-10-20 14:13:00,204.134,204.172,204.134,204.172,46300000.0
2005-10-20 14:14:00,204.181,204.186,204.171,204.185,35500000.0
2005-10-20 14:15:00,204.183,204.203,204.164,204.194,27800000.0
2005-10-20 14:16:00,204.213,204.213,204.168,204.168,29700000.0
2005-10-20 14:17:00,204.137,204.153,204.114,204.114,56099999.0
2005-10-20 14:18:00,204.096,204.149,204.089,204.149,31200000.0
2005-10-20 14:19:00,204.154,204.157,204.126,204.132,39700000.0
2005-10-20 14:20:00,204.126,204.137,204.101,204.101,50900000.0
2005-10-20 14:21:00,204.096,204.131,204.096,204.123,33200000.0
2005-10-20 14:22:00,204.125,204.149,204.115,204.144,84600000.0
2005-10-20 14:23:00,204.151,204.164,204.124,204.164,54500001.0
2005-10-20 14:24:00,204.173,204.18,204.143,204.143,56500000.0
2005-10-20 14:25:00,204.152,204.173,204.147,204.158,63200000.0
2005-10-20 14:26:00,204.176,204.185,204.158,204.158,40700000.0
2005-10-20 14:27:00,204.155,204.161,204.134,204.161,53400000.0
2005-10-20 14:28:00,204.123,204.155,204.123,204.14,43400000.0
2005-10-20 14:29:00,204.135,204.147,204.12,204.12,42400000.0
2005-10-20 14:30:00,204.098,204.116,204.094,204.107,46100000.0
2005-10-20 14:31:00,204.095,204.117,204.092,204.106,80900001.0
2005-10-20 14:32:00,204.085,204.104,204.054,204.055,62100000.0
2005-10-20 14:33:00,204.043,204.059,204.017,204.017,58899999.0
2005-10-20 14:34:00,204.02,204.02,203.978,203.981,44899999.0
2005-10-20 14:35:00,203.982,204.013,203.971,203.98,47200000.0
2005-10-20 14:36:00,203.978,204.012,203.966,203.97,75000000.0
2005-10-20 14:37:00,203.955,203.971,203.951,203.958,23100000.0
2005-10-20 14:38:00,203.961,204.007,203.961,203.968,31400000.0
2005-10-20 14:39:00,203.953,203.98,203.953,203.964,64500000.0
2005-10-20 14:40:00,203.972,203.993,203.966,203.993,33500000.0
2005-10-20 14:41:00,204.028,204.06,204.017,204.047,23500000.0
2005-10-20 14:42:00,204.057,204.072,204.051,204.064,56900000.0
2005-10-20 14:43:00,204.07,204.095,204.066,204.085,26600000.0
2005-10-20 14:44:00,204.086,204.086,204.054,204.072,14200000.0
2005-10-20 14:45:00,204.06,204.072,204.058,204.065,82999999.0
2005-10-20 14:46:00,204.07,204.085,204.07,204.08,28500000.0
2005-10-20 14:47:00,204.094,204.135,204.093,204.12,40700000.0
2005-10-20 14:48:00,204.094,204.094,204.032,204.032,48200001.0
2005-10-20 14:49:00,204.03,204.053,204.015,204.038,78500000.0
2005-10-20 14:50:00,204.024,204.039,204.014,204.034,96100000.0
2005-10-20 14:51:00,204.037,204.052,204.031,204.045,72299999.0
2005-10-20 14:52:00,204.032,204.054,203.985,204.054,34300000.0
2005-10-20 14:53:00,204.006,204.023,204.006,204.02,63500001.0
2005-10-20 14:54:00,203.995,204.018,203.985,204.004,22600000.0
2005-10-20 14:55:00,204.009,204.018,203.985,204.018,77600001.0
2005-10-20 14:56:00,204.029,204.035,204.008,204.008,37900000.0
2005-10-20 14:57:00,203.997,204.02,203.988,204.005,67299999.0
2005-10-20 14:58:00,204.002,204.002,203.954,203.962,53800000.0
2005-10-20 14:59:00,203.956,203.993,203.956,203.98,60700000.0
2005-10-20 15:00:00,203.963,203.963,203.892,203.892,40300001.0
2005-10-20 15:01:00,203.904,203.923,203.899,203.923,23800000.0
2005-10-20 15:02:00,203.927,203.929,203.906,203.929,32700000.0
2005-10-20 15:03:00,203.954,204.023,203.954,204.022,66700001.0
2005-10-20 15:04:00,204.035,204.058,204.033,204.058,43100000.0
2005-10-20 15:05:00,204.057,204.057,203.998,203.998,69000000.0
2005-10-20 15:06:00,203.982,203.996,203.957,203.965,59000000.0
2005-10-20 15:07:00,203.963,203.992,203.952,203.986,50900000.0
2005-10-20 15:08:00,203.992,203.992,203.965,203.965,40600000.0
2005-10-20 15:09:00,203.959,203.973,203.946,203.973,27100000.0
2005-10-20 15:10:00,203.993,204.017,203.958,204.017,38100000.0
2005-10-20 15:11:00,204.038,204.072,204.038,204.064,68600000.0
2005-10-20 15:12:00,204.083,204.087,204.057,204.07,24700000.0
2005-10-20 15:13:00,204.062,204.114,204.062,204.099,45999999.0
2005-10-20 15:14:00,204.099,204.106,204.083,204.09,23200000.0
2005-10-20 15:15:00,204.082,204.082,204.055,204.074,41999999.0
2005-10-20 15:16:00,204.06,204.073,204.019,204.043,34600000.0
2005-10-20 15:17:00,204.021,204.054,204.002,204.052,38700000.0
2005-10-20 15:18:00,204.057,204.077,204.038,204.064,59400000.0
2005-10-20 15:19:00,204.107,204.107,204.04,204.04,63100000.0
2005-10-20 15:20:00,204.035,204.052,204.007,204.022,34300000.0
2005-10-20 15:21:00,204.012,204.04,204.012,204.023,37600000.0
2005-10-20 15:22:00,204.01,204.025,204.01,204.013,29400000.0
2005-10-20 15:23:00,203.989,203.989,203.97,203.973,40100000.0
2005-10-20 15:24:00,203.967,203.972,203.946,203.972,39000000.0
2005-10-20 15:25:00,203.967,203.97,203.952,203.969,37600000.0
2005-10-20 15:26:00,203.967,203.99,203.96,203.982,49700000.0
2005-10-20 15:27:00,203.978,203.982,203.969,203.98,33800000.0
2005-10-20 15:28:00,203.985,204.002,203.975,203.978,54200000.0
2005-10-20 15:29:00,203.961,203.979,203.957,203.977,51200000.0
2005-10-20 15:30:00,203.973,204.0,203.953,203.983,68100000.0
2005-10-20 15:31:00,203.992,204.007,203.985,204.007,72300002.0
2005-10-20 15:32:00,204.014,204.025,203.998,204.018,55600000.0
2005-10-20 15:33:00,204.004,204.052,204.004,204.052,22200000.0
2005-10-20 15:34:00,204.051,204.061,204.032,204.032,52400000.0
2005-10-20 15:35:00,204.008,204.03,204.0,204.007,64900000.0
2005-10-20 15:36:00,204.018,204.018,203.996,204.001,53100000.0
2005-10-20 15:37:00,203.992,203.995,203.982,203.994,44200000.0
2005-10-20 15:38:00,204.03,204.03,203.971,204.001,47400000.0
2005-10-20 15:39:00,204.018,204.029,204.008,204.008,26400000.0
2005-10-20 15:40:00,203.975,204.003,203.968,204.0,30900000.0
2005-10-20 15:41:00,204.0,204.003,203.991,203.995,43400000.0
2005-10-20 15:42:00,203.996,204.021,203.991,204.014,35100000.0
2005-10-20 15:43:00,204.015,204.015,203.972,203.972,71700000.0
2005-10-20 15:44:00,203.984,203.999,203.965,203.968,54800000.0
2005-10-20 15:45:00,203.967,204.026,203.967,204.018,69200000.0
2005-10-20 15:46:00,204.042,204.049,204.017,204.047,33200000.0
2005-10-20 15:47:00,204.054,204.094,204.054,204.078,53900000.0
2005-10-20 15:48:00,204.085,204.105,204.074,204.082,51600000.0
2005-10-20 15:49:00,204.094,204.125,204.094,204.125,46600000.0
2005-10-20 15:50:00,204.123,204.144,204.116,204.134,37400000.0
2005-10-20 15:51:00,204.126,204.142,204.121,204.127,84200000.0
2005-10-20 15:52:00,204.13,204.142,204.124,204.13,28800000.0
2005-10-20 15:53:00,204.148,204.148,204.114,204.114,31800000.0
2005-10-20 15:54:00,204.108,204.108,204.044,204.057,58900000.0
2005-10-20 15:55:00,204.05,204.084,204.041,204.082,46600000.0
2005-10-20 15:56:00,204.105,204.169,204.105,204.154,32800000.0
2005-10-20 15:57:00,204.147,204.199,204.147,204.18,60500000.0
2005-10-20 15:58:00,204.204,204.237,204.178,204.237,55000000.0
2005-10-20 15:59:00,204.241,204.241,204.217,204.217,63600001.0
2005-10-20 16:00:00,204.226,204.249,204.216,204.232,24800000.0
2005-10-20 16:01:00,204.226,204.235,204.211,204.235,29200000.0
2005-10-20 16:02:00,204.209,204.213,204.194,204.204,17900000.0
2005-10-20 16:03:00,204.235,204.267,204.218,204.218,47500000.0
2005-10-20 16:04:00,204.236,204.24,204.207,204.228,56300000.0
2005-10-20 16:05:00,204.249,204.269,204.215,204.231,63900000.0
2005-10-20 16:06:00,204.229,204.25,204.221,204.247,42900001.0
2005-10-20 16:07:00,204.251,204.274,204.245,204.26,31500000.0
2005-10-20 16:08:00,204.25,204.27,204.232,204.246,63800000.0
2005-10-20 16:09:00,204.225,204.227,204.202,204.227,63600001.0
2005-10-20 16:10:00,204.212,204.258,204.206,204.244,29900000.0
2005-10-20 16:11:00,204.246,204.259,204.225,204.252,46200000.0
2005-10-20 16:12:00,204.271,204.271,204.212,204.212,36700000.0
2005-10-20 16:13:00,204.181,204.181,204.152,204.171,86599998.0
2005-10-20 16:14:00,204.147,204.147,204.111,204.114,29500000.0
2005-10-20 16:15:00,204.131,204.184,204.131,204.184,74499999.0
2005-10-20 16:16:00,204.164,204.164,204.149,204.149,13400000.0
2005-10-20 16:17:00,204.146,204.179,204.145,204.153,39000000.0
2005-10-20 16:18:00,204.156,204.186,204.148,204.165,55900000.0
2005-10-20 16:19:00,204.17,204.212,204.164,204.212,44500000.0
2005-10-20 16:20:00,204.216,204.263,204.213,204.256,51999999.0
2005-10-20 16:21:00,204.26,204.286,204.235,204.251,67399999.0
2005-10-20 16:22:00,204.248,204.278,204.246,204.269,79299999.0
2005-10-20 16:23:00,204.262,204.283,204.253,204.268,48100000.0
2005-10-20 16:24:00,204.275,204.28,204.233,204.233,38500000.0
2005-10-20 16:25:00,204.241,204.241,204.215,204.235,35900000.0
2005-10-20 16:26:00,204.236,204.242,204.23,204.23,39600000.0
2005-10-20 16:27:00,204.218,204.239,204.218,204.239,25700000.0
2005-10-20 16:28:00,204.244,204.263,204.232,204.263,25500000.0
2005-10-20 16:29:00,204.254,204.263,204.243,204.248,44200000.0
2005-10-20 16:30:00,204.231,204.246,204.22,204.22,69400001.0
2005-10-20 16:31:00,204.217,204.231,204.203,204.231,58600001.0
2005-10-20 16:32:00,204.229,204.263,204.222,204.238,55099999.0
2005-10-20 16:33:00,204.227,204.253,204.224,204.23,49900000.0
2005-10-20 16:34:00,204.217,204.228,204.18,204.228,62400000.0
2005-10-20 16:35:00,204.221,204.235,204.213,204.23,95200002.0
2005-10-20 16:36:00,204.243,204.249,204.219,204.235,27800000.0
2005-10-20 16:37:00,204.24,204.279,204.21,204.213,44700000.0
2005-10-20 16:38:00,204.189,204.191,204.17,204.17,47000000.0
2005-10-20 16:39:00,204.169,204.193,204.169,204.193,65000001.0
2005-10-20 16:40:00,204.181,204.209,204.176,204.176,77699999.0
2005-10-20 16:41:00,204.182,204.197,204.174,204.183,36000000.0
2005-10-20 16:42:00,204.196,204.201,204.146,204.146,39600000.0
2005-10-20 16:43:00,204.127,204.149,204.124,204.139,36300000.0
2005-10-20 16:44:00,204.135,204.141,204.122,204.134,51300000.0
2005-10-20 16:45:00,204.126,204.154,204.126,204.151,78900000.0
2005-10-20 16:46:00,204.146,204.165,204.094,204.094,51000000.0
2005-10-20 16:47:00,204.124,204.138,204.12,204.138,44200000.0
2005-10-20 16:48:00,204.142,204.172,204.142,204.154,64000000.0
2005-10-20 16:49:00,204.165,204.218,204.152,204.218,43400000.0
2005-10-20 16:50:00,204.228,204.257,204.222,204.257,81000000.0
2005-10-20 16:51:00,204.258,204.294,204.258,204.289,51099999.0
2005-10-20 16:52:00,204.299,204.335,204.299,204.335,33700000.0
2005-10-20 16:53:00,204.315,204.326,204.279,204.318,74900001.0
2005-10-20 16:54:00,204.311,204.329,204.311,204.315,43800000.0
2005-10-20 16:55:00,204.309,204.333,204.309,204.318,70400000.0
2005-10-20 16:56:00,204.301,204.319,204.293,204.293,77399999.0
2005-10-20 16:57:00,204.307,204.37,204.307,204.364,48600000.0
2005-10-20 16:58:00,204.387,204.409,204.384,204.399,42900001.0
2005-10-20 16:59:00,204.39,204.445,204.376,204.445,83400001.0
2005-10-20 17:00:00,204.447,204.447,204.367,204.386,61000000.0
2005-10-20 17:01:00,204.405,204.446,204.4,204.427,50200000.0
2005-10-20 17:02:00,204.428,204.448,204.424,204.448,28800000.0
2005-10-20 17:03:00,204.444,204.48,204.428,204.428,73000000.0
2005-10-20 17:04:00,204.436,204.436,204.37,204.375,44800000.0
2005-10-20 17:05:00,204.375,204.382,204.354,204.354,39900000.0
2005-10-20 17:06:00,204.358,204.377,204.327,204.377,71000001.0
2005-10-20 17:07:00,204.376,204.481,204.372,204.481,29000000.0
2005-10-20 17:08:00,204.476,204.476,204.444,204.46,73800000.0
2005-10-20 17:09:00,204.457,204.496,204.457,204.476,55700000.0
2005-10-20 17:10:00,204.464,204.464,204.404,204.404,50800000.0
2005-10-20 17:11:00,204.394,204.448,204.394,204.448,20900000.0
2005-10-20 17:12:00,204.437,204.453,204.421,204.448,31400001.0
2005-10-20 17:13:00,204.455,204.49,204.455,204.482,54000000.0
2005-10-20 17:14:00,204.473,204.473,204.436,204.449,9200000.0
2005-10-20 17:15:00,204.447,204.456,204.408,204.419,62300000.0
2005-10-20 17:16:00,204.422,204.446,204.418,204.435,10900000.0
2005-10-20 17:17:00,204.431,204.482,204.431,204.459,31300000.0
2005-10-20 17:18:00,204.469,204.477,204.463,204.466,46200000.0
2005-10-20 17:19:00,204.487,204.487,204.447,204.451,71700000.0
2005-10-20 17:20:00,204.434,204.434,204.403,204.403,29900000.0
2005-10-20 17:21:00,204.407,204.421,204.403,204.405,103700001.0
2005-10-20 17:22:00,204.378,204.441,204.378,204.441,27500000.0
2005-10-20 17:23:00,204.469,204.49,204.457,204.49,91200000.0
2005-10-20 17:24:00,204.49,204.542,204.484,204.523,51200001.0
2005-10-20 17:25:00,204.499,204.532,204.479,204.532,38800000.0
2005-10-20 17:26:00,204.529,204.529,204.443,204.452,22300000.0
2005-10-20 17:27:00,204.445,204.447,204.425,204.446,33100000.0
2005-10-20 17:28:00,204.455,204.494,204.455,204.487,34500000.0
2005-10-20 17:29:00,204.506,204.558,204.491,204.558,57100000.0
2005-10-20 17:30:00,204.561,204.571,204.507,204.507,65500000.0
2005-10-20 17:31:00,204.518,204.549,204.518,204.544,42900000.0
2005-10-20 17:32:00,204.536,204.547,204.534,204.547,55299999.0
2005-10-20 17:33:00,204.549,204.608,204.549,204.597,83599999.0
2005-10-20 17:34:00,204.594,204.604,204.58,204.596,44500000.0
2005-10-20 17:35:00,204.602,204.626,204.595,204.595,43200000.0
2005-10-20 17:36:00,204.603,204.662,204.603,204.661,82300000.0
2005-10-20 17:37:00,204.645,204.672,204.625,204.672,51000000.0
2005-10-20 17:38:00,204.666,204.675,204.649,204.665,36900000.0
2005-10-20 17:39:00,204.638,204.648,204.617,204.648,22100000.0
2005-10-20 17:40:00,204.62,204.62,204.558,204.558,84800001.0
2005-10-20 17:41:00,204.572,204.588,204.564,204.582,95000002.0
2005-10-20 17:42:00,204.571,204.571,204.55,204.551,68500000.0
2005-10-20 17:43:00,204.581,204.593,204.555,204.588,53400000.0
2005-10-20 17:44:00,204.589,204.623,204.589,204.613,100300001.0
2005-10-20 17:45:00,204.621,204.621,204.584,204.587,43600000.0
2005-10-20 17:46:00,204.591,204.591,204.556,204.556,95800000.0
2005-10-20 17:47:00,204.555,204.555,204.513,204.513,54200000.0
2005-10-20 17:48:00,204.501,204.531,204.49,204.516,45100000.0
2005-10-20 17:49:00,204.522,204.522,204.472,204.472,29900000.0
2005-10-20 17:50:00,204.476,204.476,204.41,204.41,40500000.0
2005-10-20 17:51:00,204.423,204.431,204.41,204.41,32400000.0
2005-10-20 17:52:00,204.43,204.442,204.424,204.442,44200001.0
2005-10-20 17:53:00,204.435,204.44,204.41,204.415,23800000.0
2005-10-20 17:54:00,204.444,204.455,204.422,204.441,48200000.0
2005-10-20 17:55:00,204.449,204.468,204.418,204.44,57800000.0
2005-10-20 17:56:00,204.428,204.449,204.41,204.44,41100000.0
2005-10-20 17:57:00,204.419,204.425,204.393,204.42,38100000.0
2005-10-20 17:58:00,204.432,204.437,204.397,204.418,87299999.0
2005-10-20 17:59:00,204.421,204.421,204.372,204.4,62399999.0
2005-10-20 18:00:00,204.416,204.416,204.341,204.407,81500000.0
2005-10-20 18:01:00,204.43,204.495,204.423,204.474,449900003.0
2005-10-20 18:02:00,204.47,204.473,204.423,204.444,829399998.0
2005-10-20 18:03:00,204.457,204.476,204.432,204.474,578200004.0
2005-10-20 18:04:00,204.457,204.457,204.384,204.393,468400002.0
2005-10-20 18:05:00,204.402,204.419,204.349,204.358,723500000.0
2005-10-20 18:06:00,204.358,204.408,204.358,204.385,647000001.0
2005-10-20 18:07:00,204.39,204.436,204.36,204.385,801900001.0
2005-10-20 18:08:00,204.389,204.404,204.333,204.373,712300001.0
2005-10-20 18:09:00,204.363,204.374,204.342,204.35,553200001.0
2005-10-20 18:10:00,204.367,204.398,204.354,204.366,584800003.0
2005-10-20 18:11:00,204.38,204.436,204.348,204.43,267199999.0
2005-10-20 18:12:00,204.388,204.432,204.387,204.413,295300001.0
2005-10-20 18:13:00,204.41,204.433,204.395,204.416,426999999.0
2005-10-20 18:14:00,204.418,204.455,204.41,204.44,652099997.0
2005-10-20 18:15:00,204.44,204.453,204.405,204.405,726299998.0
2005-10-20 18:16:00,204.401,204.455,204.372,204.455,693500001.0
2005-10-20 18:17:00,204.425,204.448,204.4,204.4,266600001.0
2005-10-20 18:18:00,204.383,204.417,204.332,204.377,412300000.0
2005-10-20 18:19:00,204.403,204.43,204.395,204.403,462300001.0
2005-10-20 18:20:00,204.405,204.428,204.366,204.366,594999999.0
2005-10-20 18:21:00,204.363,204.421,204.363,204.395,575999998.0
2005-10-20 18:22:00,204.384,204.428,204.36,204.408,441200002.0
2005-10-20 18:23:00,204.399,204.45,204.389,204.45,923399999.0
2005-10-20 18:24:00,204.45,204.469,204.423,204.426,628300002.0
2005-10-20 18:25:00,204.427,204.462,204.39,204.416,523800001.0
2005-10-20 18:26:00,204.42,204.451,204.417,204.419,386600002.0
2005-10-20 18:27:00,204.424,204.441,204.417,204.437,335300000.0
2005-10-20 18:28:00,204.445,204.466,204.413,204.417,451700000.0
2005-10-20 18:29:00,204.425,204.45,204.414,204.425,603300000.0
2005-10-20 18:30:00,204.437,204.461,204.425,204.426,269600000.0
2005-10-20 18:31:00,204.435,204.462,204.405,204.442,347899998.0
2005-10-20 18:32:00,204.43,204.49,204.427,204.427,476200001.0
2005-10-20 18:33:00,204.421,204.455,204.384,204.446,619599999.0
2005-10-20 18:34:00,204.464,204.49,204.449,204.47,464999999.0
2005-10-20 18:35:00,204.447,204.501,204.447,204.49,369100000.0
2005-10-20 18:36:00,204.48,204.48,204.42,204.473,405499997.0
2005-10-20 18:37:00,204.469,204.485,204.467,204.483,141500000.0
2005-10-20 18:38:00,204.487,204.496,204.447,204.493,185599999.0
2005-10-20 18:39:00,204.493,204.501,204.464,204.472,112999999.0
2005-10-20 18:40:00,204.458,204.484,204.446,204.475,300699999.0
2005-10-20 18:41:00,204.471,204.505,204.449,204.473,300399999.0
2005-10-20 18:42:00,204.469,204.473,204.457,204.463,275300000.0
2005-10-20 18:43:00,204.46,204.476,204.435,204.435,172800001.0
2005-10-20 18:44:00,204.443,204.476,204.439,204.447,361500000.0
2005-10-20 18:45:00,204.452,204.517,204.452,204.467,182899999.0
2005-10-20 18:46:00,204.454,204.466,204.45,204.455,142900001.0
2005-10-20 18:47:00,204.436,204.478,204.432,204.432,120600000.0
2005-10-20 18:48:00,204.448,204.449,204.425,204.434,143900000.0
2005-10-20 18:49:00,204.415,204.419,204.373,204.41,182900000.0
2005-10-20 18:50:00,204.403,204.407,204.363,204.388,266200000.0
2005-10-20 18:51:00,204.38,204.385,204.345,204.385,222200002.0
2005-10-20 18:52:00,204.389,204.406,204.366,204.383,351000001.0
2005-10-20 18:53:00,204.377,204.389,204.348,204.348,214500000.0
2005-10-20 18:54:00,204.358,204.382,204.354,204.364,187099999.0
2005-10-20 18:55:00,204.374,204.411,204.373,204.395,260300000.0
2005-10-20 18:56:00,204.401,204.403,204.389,204.389,72200001.0
2005-10-20 18:57:00,204.39,204.39,204.352,204.355,159499999.0
2005-10-20 18:58:00,204.351,204.367,204.343,204.363,302099999.0
2005-10-20 18:59:00,204.348,204.363,204.334,204.357,289800001.0
2005-10-20 19:00:00,204.343,204.359,204.324,204.354,73999999.0
2005-10-20 19:01:00,204.345,204.38,204.336,204.336,114699999.0
2005-10-20 19:02:00,204.33,204.35,204.321,204.347,212999999.0
2005-10-20 19:03:00,204.357,204.374,204.351,204.364,272200001.0
2005-10-20 19:04:00,204.382,204.399,204.317,204.391,147500001.0
2005-10-20 19:05:00,204.397,204.405,204.378,204.391,137500001.0
2005-10-20 19:06:00,204.392,204.406,204.373,204.4,415600002.0
2005-10-20 19:07:00,204.418,204.427,204.393,204.393,339100003.0
2005-10-20 19:08:00,204.4,204.44,204.394,204.431,383199999.0
2005-10-20 19:09:00,204.424,204.462,204.422,204.462,128799999.0
2005-10-20 19:10:00,204.468,204.468,204.444,204.456,171900002.0
2005-10-20 19:11:00,204.479,204.495,204.464,204.495,40100000.0
2005-10-20 19:12:00,204.501,204.51,204.476,204.501,91400000.0
2005-10-20 19:13:00,204.494,204.509,204.478,204.497,183000001.0
2005-10-20 19:14:00,204.496,204.506,204.477,204.505,180200000.0
2005-10-20 19:15:00,204.506,204.506,204.46,204.475,317199998.0
2005-10-20 19:16:00,204.477,204.477,204.465,204.47,51900000.0
2005-10-20 19:17:00,204.49,204.493,204.475,204.483,111900000.0
2005-10-20 19:18:00,204.482,204.501,204.471,204.474,174799998.0
2005-10-20 19:19:00,204.473,204.512,204.473,204.49,233200000.0
2005-10-20 19:20:00,204.494,204.521,204.486,204.486,185700001.0
2005-10-20 19:21:00,204.487,204.511,204.483,204.486,127099999.0
2005-10-20 19:22:00,204.483,204.516,204.459,204.505,129400000.0
2005-10-20 19:23:00,204.539,204.547,204.515,204.515,435900000.0
2005-10-20 19:24:00,204.515,204.526,204.51,204.52,122699998.0
2005-10-20 19:25:00,204.512,204.553,204.499,204.51,208700000.0
2005-10-20 19:26:00,204.503,204.551,204.501,204.512,523300000.0
2005-10-20 19:27:00,204.49,204.517,204.49,204.503,234900000.0
2005-10-20 19:28:00,204.511,204.548,204.504,204.504,185800000.0
2005-10-20 19:29:00,204.49,204.526,204.482,204.512,46600000.0
2005-10-20 19:30:00,204.505,204.512,204.489,204.491,284499999.0
2005-10-20 19:31:00,204.485,204.493,204.471,204.477,193299999.0
2005-10-20 19:32:00,204.476,204.511,204.469,204.489,334700002.0
2005-10-20 19:33:00,204.495,204.52,204.469,204.491,140300000.0
2005-10-20 19:34:00,204.5,204.512,204.493,204.499,167800000.0
2005-10-20 19:35:00,204.49,204.516,204.467,204.467,391999999.0
2005-10-20 19:36:00,204.497,204.514,204.481,204.482,235000000.0
2005-10-20 19:37:00,204.494,204.528,204.487,204.49,73000000.0
2005-10-20 19:38:00,204.492,204.531,204.492,204.525,148800000.0
2005-10-20 19:39:00,204.509,204.557,204.509,204.515,218700001.0
2005-10-20 19:40:00,204.516,204.548,204.516,204.538,295100000.0
2005-10-20 19:41:00,204.543,204.543,204.514,204.514,375600001.0
2005-10-20 19:42:00,204.523,204.553,204.516,204.546,171699999.0
2005-10-20 19:43:00,204.541,204.548,204.518,204.518,69500000.0
2005-10-20 19:44:00,204.54,204.576,204.523,204.525,288600002.0
2005-10-20 19:45:00,204.488,204.542,204.471,204.542,80400000.0
2005-10-20 19:46:00,204.514,204.556,204.505,204.505,145599998.0
2005-10-20 19:47:00,204.493,204.553,204.488,204.553,93600001.0
2005-10-20 19:48:00,204.493,204.527,204.484,204.484,201300000.0
2005-10-20 19:49:00,204.469,204.501,204.469,204.5,214499999.0
2005-10-20 19:50:00,204.524,204.524,204.487,204.504,136900000.0
2005-10-20 19:51:00,204.504,204.551,204.477,204.502,208499999.0
2005-10-20 19:52:00,204.52,204.524,204.478,204.522,152500000.0
2005-10-20 19:53:00,204.502,204.564,204.502,204.515,174899999.0
2005-10-20 19:54:00,204.536,204.564,204.496,204.533,153100000.0
2005-10-20 19:55:00,204.538,204.578,204.537,204.545,79600001.0
2005-10-20 19:56:00,204.541,204.544,204.512,204.538,120800001.0
2005-10-20 19:57:00,204.528,204.538,204.492,204.497,158300001.0
2005-10-20 19:58:00,204.502,204.559,204.502,204.533,290200000.0
2005-10-20 19:59:00,204.547,204.602,204.547,204.557,229400001.0
2005-10-20 20:00:00,204.562,204.583,204.559,204.566,104100001.0
2005-10-20 20:01:00,204.57,204.595,204.56,204.578,83900000.0
2005-10-20 20:02:00,204.577,204.612,204.556,204.557,140300000.0
2005-10-20 20:03:00,204.567,204.589,204.56,204.582,136300000.0
2005-10-20 20:04:00,204.568,204.609,204.568,204.59,169500000.0
2005-10-20 20:05:00,204.583,204.596,204.57,204.57,124700000.0
2005-10-20 20:06:00,204.583,204.605,204.561,204.567,251699999.0
2005-10-20 20:07:00,204.583,204.604,204.562,204.577,200700001.0
2005-10-20 20:08:00,204.584,204.588,204.544,204.549,198200000.0
2005-10-20 20:09:00,204.553,204.584,204.553,204.581,131200000.0
2005-10-20 20:10:00,204.582,204.597,204.541,204.561,197999999.0
2005-10-20 20:11:00,204.571,204.592,204.56,204.573,318900001.0
2005-10-20 20:12:00,204.575,204.603,204.575,204.583,427400002.0
2005-10-20 20:13:00,204.587,204.633,204.584,204.595,202599999.0
2005-10-20 20:14:00,204.6,204.638,204.588,204.617,134500000.0
2005-10-20 20:15:00,204.593,204.634,204.57,204.57,285400000.0
2005-10-20 20:16:00,204.568,204.643,204.565,204.586,165899998.0
2005-10-20 20:17:00,204.595,204.613,204.586,204.597,48200000.0
2005-10-20 20:18:00,204.588,204.588,204.549,204.549,163600000.0
2005-10-20 20:19:00,204.545,204.554,204.521,204.554,160500000.0
2005-10-20 20:20:00,204.55,204.59,204.55,204.573,326000001.0
2005-10-20 20:21:00,204.567,204.578,204.554,204.554,136500002.0
2005-10-20 20:22:00,204.552,204.57,204.527,204.555,206399999.0
2005-10-20 20:23:00,204.556,204.599,204.556,204.57,173099999.0
2005-10-20 20:24:00,204.578,204.596,204.561,204.568,151200001.0
2005-10-20 20:25:00,204.584,204.618,204.584,204.592,257299999.0
2005-10-20 20:26:00,204.584,204.589,204.553,204.563,272100001.0
2005-10-20 20:27:00,204.571,204.64,204.571,204.625,196399999.0
2005-10-20 20:28:00,204.625,204.654,204.612,204.617,369099999.0
2005-10-20 20:29:00,204.628,204.645,204.6,204.611,504000004.0
2005-10-20 20:30:00,204.599,204.618,204.565,204.592,479299999.0
2005-10-20 20:31:00,204.595,204.629,204.585,204.613,380899999.0
2005-10-20 20:32:00,204.611,204.625,204.555,204.58,549100000.0
2005-10-20 20:33:00,204.585,204.592,204.56,204.56,204400002.0
2005-10-20 20:34:00,204.554,204.563,204.538,204.555,166800002.0
2005-10-20 20:35:00,204.553,204.563,204.544,204.544,112400000.0
2005-10-20 20:36:00,204.537,204.553,204.527,204.553,76300000.0
2005-10-20 20:37:00,204.55,204.568,204.534,204.562,89500000.0
2005-10-20 20:38:00,204.547,204.547,204.497,204.536,286200000.0
2005-10-20 20:39:00,204.548,204.565,204.548,204.558,204500000.0
2005-10-20 20:40:00,204.571,204.611,204.561,204.57,395300000.0
2005-10-20 20:41:00,204.58,204.61,204.58,204.593,131100000.0
2005-10-20 20:42:00,204.578,204.624,204.56,204.618,213500001.0
2005-10-20 20:43:00,204.616,204.645,204.591,204.595,313400001.0
2005-10-20 20:44:00,204.587,204.603,204.557,204.588,372199998.0
2005-10-20 20:45:00,204.569,204.584,204.536,204.571,272599999.0
2005-10-20 20:46:00,204.582,204.631,204.576,204.576,264799999.0
2005-10-20 20:47:00,204.563,204.587,204.506,204.507,226100001.0
2005-10-20 20:48:00,204.518,204.546,204.498,204.498,196800000.0
2005-10-20 20:49:00,204.507,204.558,204.507,204.535,106999999.0
2005-10-20 20:50:00,204.539,204.565,204.526,204.552,369100002.0
2005-10-20 20:51:00,204.548,204.562,204.521,204.547,133300001.0
2005-10-20 20:52:00,204.576,204.584,204.502,204.502,99600001.0
2005-10-20 20:53:00,204.532,204.559,204.532,204.548,254400000.0
2005-10-20 20:54:00,204.534,204.562,204.497,204.507,132900001.0
2005-10-20 20:55:00,204.496,204.513,204.462,204.513,290200000.0
2005-10-20 20:56:00,204.514,204.525,204.486,204.486,259800001.0
2005-10-20 20:57:00,204.477,204.497,204.468,204.491,384499999.0
2005-10-20 20:58:00,204.454,204.517,204.454,204.484,401699999.0
2005-10-20 20:59:00,204.507,204.513,204.481,204.507,496700003.0
2005-10-20 21:00:00,204.52,204.581,204.505,204.518,517399999.0
2005-10-20 21:01:00,204.492,204.567,204.492,204.508,338500000.0
2005-10-20 21:02:00,204.503,204.527,204.503,204.508,228900000.0
2005-10-20 21:03:00,204.521,204.528,204.48,204.49,270400001.0
2005-10-20 21:04:00,204.505,204.539,204.492,204.503,91600000.0
2005-10-20 21:05:00,204.495,204.527,204.486,204.51,176800000.0
2005-10-20 21:06:00,204.53,204.555,204.499,204.509,164400001.0
2005-10-20 21:07:00,204.516,204.516,204.457,204.477,222300001.0
2005-10-20 21:08:00,204.481,204.507,204.45,204.45,159800000.0
2005-10-20 21:09:00,204.487,204.502,204.431,204.463,95399999.0
2005-10-20 21:10:00,204.485,204.485,204.441,204.458,103200001.0
2005-10-20 21:11:00,204.46,204.472,204.458,204.472,72400000.0
2005-10-20 21:12:00,204.473,204.479,204.435,204.46,53600000.0
2005-10-20 21:13:00,204.46,204.499,204.448,204.458,153600001.0
2005-10-20 21:14:00,204.445,204.485,204.445,204.467,362199999.0
2005-10-20 21:15:00,204.47,204.488,204.459,204.477,340699999.0
2005-10-20 21:16:00,204.489,204.533,204.489,204.533,105099998.0
2005-10-20 21:17:00,204.491,204.546,204.491,204.506,183900000.0
2005-10-20 21:18:00,204.489,204.522,204.458,204.476,144999999.0
2005-10-20 21:19:00,204.471,204.491,204.463,204.485,297500000.0
2005-10-20 21:20:00,204.48,204.508,204.471,204.501,264000000.0
2005-10-20 21:21:00,204.497,204.502,204.477,204.489,289600000.0
2005-10-20 21:22:00,204.492,204.521,204.486,204.486,171199999.0
2005-10-20 21:23:00,204.481,204.501,204.461,204.492,204200003.0
2005-10-20 21:24:00,204.48,204.521,204.475,204.495,155400000.0
2005-10-20 21:25:00,204.48,204.514,204.475,204.514,316299999.0
2005-10-20 21:26:00,204.524,204.524,204.478,204.497,144200000.0
2005-10-20 21:27:00,204.507,204.507,204.482,204.499,157600001.0
2005-10-20 21:28:00,204.499,204.505,204.485,204.488,163399999.0
2005-10-20 21:29:00,204.498,204.529,204.498,204.512,76700000.0
2005-10-20 21:30:00,204.5,204.552,204.481,204.552,109600000.0
2005-10-20 21:31:00,204.573,204.613,204.573,204.603,59600000.0
2005-10-20 21:32:00,204.616,204.708,204.616,204.634,75800000.0
2005-10-20 21:33:00,204.667,204.694,204.644,204.65,157700001.0
2005-10-20 21:34:00,204.638,204.638,204.595,204.596,97300000.0
2005-10-20 21:35:00,204.583,204.624,204.583,204.611,65600000.0
2005-10-20 21:36:00,204.606,204.624,204.578,204.607,65900001.0
2005-10-20 21:37:00,204.616,204.642,204.612,204.623,120700001.0
2005-10-20 21:38:00,204.627,204.638,204.583,204.584,91599999.0
2005-10-20 21:39:00,204.593,204.595,204.578,204.581,49300000.0
2005-10-20 21:40:00,204.582,204.587,204.534,204.534,48800000.0
2005-10-20 21:41:00,204.531,204.572,204.531,204.566,35100000.0
2005-10-20 21:42:00,204.582,204.64,204.567,204.617,131500000.0
2005-10-20 21:43:00,204.604,204.604,204.577,204.577,43599999.0
2005-10-20 21:44:00,204.561,204.564,204.478,204.526,246300001.0
2005-10-20 21:45:00,204.537,204.664,204.537,204.653,65900000.0
2005-10-20 21:46:00,204.657,204.668,204.627,204.648,85700001.0
2005-10-20 21:47:00,204.649,204.674,204.62,204.62,52600000.0
2005-10-20 21:48:00,204.662,204.662,204.602,204.608,160799998.0
2005-10-20 21:49:00,204.599,204.613,204.579,204.601,74200000.0
2005-10-20 21:50:00,204.608,204.611,204.572,204.578,46200001.0
2005-10-20 21:51:00,204.588,204.592,204.566,204.592,136800000.0
2005-10-20 21:52:00,204.574,204.585,204.554,204.574,29800000.0
2005-10-20 21:53:00,204.6,204.605,204.566,204.596,33600000.0
2005-10-20 21:54:00,204.592,204.599,204.551,204.585,69800000.0
2005-10-20 21:55:00,204.581,204.587,204.575,204.583,70200000.0
2005-10-20 21:56:00,204.596,204.61,204.591,204.597,48000000.0
2005-10-20 21:57:00,204.596,204.606,204.596,204.606,29300000.0
2005-10-20 21:58:00,204.597,204.606,204.58,204.58,53800000.0
2005-10-20 21:59:00,204.593,204.621,204.57,204.621,182800000.0
2005-10-20 22:00:00,204.576,204.631,204.576,204.631,210100000.0
2005-10-20 22:01:00,204.65,204.672,204.614,204.67,151300000.0
2005-10-20 22:02:00,204.658,204.661,204.6,204.621,295999999.0
2005-10-20 22:03:00,204.631,204.655,204.617,204.617,80500001.0
2005-10-20 22:04:00,204.602,204.644,204.599,204.643,137400000.0
2005-10-20 22:05:00,204.641,204.677,204.639,204.676,63600000.0
2005-10-20 22:06:00,204.68,204.68,204.622,204.622,33800000.0
2005-10-20 22:07:00,204.605,204.632,204.6,204.6,44200000.0
2005-10-20 22:08:00,204.577,204.599,204.577,204.592,67100000.0
2005-10-20 22:09:00,204.593,204.602,204.582,204.589,24500000.0
2005-10-20 22:10:00,204.596,204.637,204.592,204.614,20200000.0
2005-10-20 22:11:00,204.595,204.611,204.563,204.563,98600001.0
2005-10-20 22:12:00,204.609,204.657,204.608,204.633,106900001.0
2005-10-20 22:13:00,204.637,204.656,204.636,204.652,47200000.0
2005-10-20 22:14:00,204.636,204.658,204.632,204.639,39400001.0
2005-10-20 22:15:00,204.626,204.644,204.595,204.601,159800001.0
2005-10-20 22:16:00,204.627,204.695,204.6,204.615,204500001.0
2005-10-20 22:17:00,204.62,204.657,204.62,204.645,92100001.0
2005-10-20 22:18:00,204.639,204.725,204.632,204.675,85000000.0
2005-10-20 22:19:00,204.674,204.675,204.623,204.623,81699999.0
2005-10-20 22:20:00,204.655,204.655,204.621,204.653,50000000.0
2005-10-20 22:21:00,204.651,204.679,204.641,204.646,43700000.0
2005-10-20 22:22:00,204.656,204.665,204.633,204.633,113200000.0
2005-10-20 22:23:00,204.633,204.665,204.602,204.621,53800000.0
2005-10-20 22:24:00,204.627,204.661,204.607,204.652,97600000.0
2005-10-20 22:25:00,204.662,204.696,204.631,204.638,52800000.0
2005-10-20 22:26:00,204.639,204.642,204.632,204.638,60500001.0
2005-10-20 22:27:00,204.624,204.644,204.624,204.627,255700000.0
2005-10-20 22:28:00,204.629,204.657,204.61,204.645,39500000.0
2005-10-20 22:29:00,204.639,204.639,204.623,204.635,152300000.0
2005-10-20 22:30:00,204.657,204.657,204.64,204.642,81099999.0
2005-10-20 22:31:00,204.633,204.636,204.61,204.61,131600002.0
2005-10-20 22:32:00,204.604,204.632,204.582,204.595,98500000.0
2005-10-20 22:33:00,204.602,204.656,204.567,204.63,238800002.0
2005-10-20 22:34:00,204.639,204.649,204.628,204.641,287200000.0
2005-10-20 22:35:00,204.639,204.642,204.623,204.637,43300000.0
2005-10-20 22:36:00,204.633,204.633,204.575,204.575,105600000.0
2005-10-20 22:37:00,204.586,204.613,204.562,204.575,102000001.0
2005-10-20 22:38:00,204.598,204.62,204.598,204.618,57700000.0
2005-10-20 22:39:00,204.616,204.63,204.615,204.615,52100000.0
2005-10-20 22:40:00,204.627,204.637,204.61,204.612,43400000.0
2005-10-20 22:41:00,204.622,204.658,204.619,204.62,65900000.0
2005-10-20 22:42:00,204.673,204.673,204.626,204.628,58200000.0
2005-10-20 22:43:00,204.631,204.643,204.615,204.615,79000000.0
2005-10-20 22:44:00,204.608,204.609,204.591,204.595,105000000.0
2005-10-20 22:45:00,204.639,204.641,204.574,204.603,148500003.0
2005-10-20 22:46:00,204.597,204.604,204.587,204.593,56700000.0
2005-10-20 22:47:00,204.585,204.598,204.564,204.589,126500001.0
2005-10-20 22:48:00,204.61,204.637,204.592,204.592,84900000.0
2005-10-20 22:49:00,204.581,204.612,204.558,204.558,48500000.0
2005-10-20 22:50:00,204.58,204.584,204.57,204.57,26800000.0
2005-10-20 22:51:00,204.566,204.585,204.541,204.553,68900000.0
2005-10-20 22:52:00,204.574,204.591,204.562,204.562,65700000.0
2005-10-20 22:53:00,204.571,204.581,204.557,204.566,60800000.0
2005-10-20 22:54:00,204.564,204.596,204.542,204.542,56000000.0
2005-10-20 22:55:00,204.518,204.565,204.511,204.533,81699999.0
2005-10-20 22:56:00,204.538,204.557,204.526,204.527,96400000.0
2005-10-20 22:57:00,204.537,204.591,204.537,204.55,98400001.0
2005-10-20 22:58:00,204.554,204.563,204.544,204.557,62499999.0
2005-10-20 22:59:00,204.554,204.621,204.521,204.567,49800000.0
2005-10-20 23:00:00,204.597,204.63,204.573,204.623,60400000.0
2005-10-20 23:01:00,204.579,204.606,204.564,204.594,34000000.0
2005-10-20 23:02:00,204.605,204.663,204.567,204.663,58600000.0
2005-10-20 23:03:00,204.6,204.628,204.577,204.597,35100000.0
2005-10-20 23:04:00,204.62,204.63,204.574,204.602,61899999.0
2005-10-20 23:05:00,204.602,204.617,204.495,204.515,28000000.0
2005-10-20 23:06:00,204.552,204.604,204.542,204.589,32000000.0
2005-10-20 23:07:00,204.591,204.607,204.54,204.607,79800001.0
2005-10-20 23:08:00,204.541,204.646,204.54,204.643,57200000.0
2005-10-20 23:09:00,204.604,204.635,204.565,204.632,32800000.0
2005-10-20 23:10:00,204.652,204.659,204.611,204.641,57900000.0
2005-10-20 23:11:00,204.656,204.656,204.55,204.593,66500000.0
2005-10-20 23:12:00,204.575,204.605,204.556,204.565,70500001.0
2005-10-20 23:13:00,204.538,204.595,204.526,204.54,83300001.0
2005-10-20 23:14:00,204.533,204.602,204.516,204.585,61400001.0
2005-10-20 23:15:00,204.535,204.605,204.514,204.587,37600000.0
2005-10-20 23:16:00,204.587,204.604,204.52,204.604,56800000.0
2005-10-20 23:17:00,204.61,204.636,204.529,204.532,37900000.0
2005-10-20 23:18:00,204.622,204.622,204.503,204.505,69700000.0
2005-10-20 23:19:00,204.6,204.62,204.558,204.573,27400000.0
2005-10-20 23:20:00,204.597,204.614,204.509,204.591,73099998.0
2005-10-20 23:21:00,204.608,204.648,204.564,204.648,47000000.0
2005-10-20 23:22:00,204.597,204.601,204.534,204.57,42900000.0
2005-10-20 23:23:00,204.581,204.642,204.532,204.532,64500000.0
2005-10-20 23:24:00,204.523,204.584,204.518,204.557,29000000.0
2005-10-20 23:25:00,204.563,204.597,204.545,204.591,42500000.0
2005-10-20 23:26:00,204.622,204.622,204.535,204.545,98099999.0
2005-10-20 23:27:00,204.547,204.613,204.547,204.59,57499999.0
2005-10-20 23:28:00,204.557,204.586,204.517,204.517,54000000.0
2005-10-20 23:29:00,204.531,204.58,204.523,204.559,74200000.0
2005-10-20 23:30:00,204.57,204.57,204.523,204.548,40000001.0
2005-10-20 23:31:00,204.545,204.577,204.518,204.518,33000000.0
2005-10-20 23:32:00,204.545,204.57,204.528,204.546,48500000.0
2005-10-20 23:33:00,204.544,204.549,204.526,204.526,28700000.0
2005-10-20 23:34:00,204.545,204.564,204.533,204.533,46300000.0
2005-10-20 23:35:00,204.54,204.622,204.54,204.62,48800001.0
2005-10-20 23:36:00,204.575,204.614,204.56,204.613,64400000.0
2005-10-20 23:37:00,204.574,204.618,204.574,204.612,39500000.0
2005-10-20 23:38:00,204.588,204.597,204.554,204.59,26400000.0
2005-10-20 23:39:00,204.615,204.615,204.568,204.581,70899999.0
2005-10-20 23:40:00,204.585,204.585,204.568,204.568,40400000.0
2005-10-20 23:41:00,204.617,204.625,204.56,204.56,48400000.0
2005-10-20 23:42:00,204.552,204.591,204.552,204.583,65600000.0
2005-10-20 23:43:00,204.576,204.585,204.542,204.573,47200000.0
2005-10-20 23:44:00,204.558,204.564,204.551,204.553,48700000.0
2005-10-20 23:45:00,204.57,204.583,204.549,204.568,44300000.0
2005-10-20 23:46:00,204.592,204.629,204.58,204.585,51399999.0
2005-10-20 23:47:00,204.576,204.577,204.568,204.569,51400000.0
2005-10-20 23:48:00,204.56,204.56,204.548,204.559,74900002.0
2005-10-20 23:49:00,204.535,204.587,204.516,204.569,87500000.0
2005-10-20 23:50:00,204.569,204.584,204.563,204.564,20700000.0
2005-10-20 23:51:00,204.576,204.602,204.549,204.562,80700000.0
2005-10-20 23:52:00,204.567,204.595,204.539,204.539,33100000.0
2005-10-20 23:53:00,204.546,204.556,204.535,204.548,54800000.0
2005-10-20 23:54:00,204.545,204.568,204.52,204.52,31700000.0
2005-10-20 23:55:00,204.515,204.556,204.498,204.544,68300001.0
2005-10-20 23:56:00,204.563,204.563,204.506,204.52,70899999.0
2005-10-20 23:57:00,204.518,204.536,204.517,204.519,44400001.0
2005-10-20 23:58:00,204.538,204.544,204.53,204.532,57800000.0
2005-10-20 23:59:00,204.526,204.551,204.526,204.542,38300001.0
2005-10-21 00:00:00,204.544,204.573,204.519,204.573,21900000.0
2005-10-21 00:01:00,204.569,204.591,204.54,204.571,34800000.0
2005-10-21 00:02:00,204.582,204.613,204.564,204.564,65100000.0
2005-10-21 00:03:00,204.527,204.58,204.525,204.58,66699998.0
2005-10-21 00:04:00,204.551,204.574,204.523,204.569,45800000.0
2005-10-21 00:05:00,204.57,204.58,204.532,204.537,37600000.0
2005-10-21 00:06:00,204.541,204.553,204.529,204.545,48200000.0
2005-10-21 00:07:00,204.539,204.539,204.476,204.476,43100000.0
2005-10-21 00:08:00,204.467,204.543,204.467,204.495,79600000.0
2005-10-21 00:09:00,204.473,204.502,204.458,204.502,86399998.0
2005-10-21 00:10:00,204.479,204.502,204.464,204.473,48599999.0
2005-10-21 00:11:00,204.502,204.551,204.502,204.545,30200000.0
2005-10-21 00:12:00,204.51,204.529,204.501,204.529,66100002.0
2005-10-21 00:13:00,204.51,204.525,204.507,204.51,63899999.0
2005-10-21 00:14:00,204.539,204.582,204.528,204.578,41900000.0
2005-10-21 00:15:00,204.575,204.575,204.537,204.559,38800000.0
2005-10-21 00:16:00,204.578,204.589,204.55,204.572,57999999.0
2005-10-21 00:17:00,204.548,204.554,204.516,204.537,24900000.0
2005-10-21 00:18:00,204.562,204.58,204.527,204.543,86400000.0
2005-10-21 00:19:00,204.519,204.557,204.519,204.55,52600000.0
2005-10-21 00:20:00,204.539,204.582,204.535,204.57,90500000.0
2005-10-21 00:21:00,204.542,204.599,204.542,204.593,66900000.0
2005-10-21 00:22:00,204.548,204.598,204.548,204.584,56299999.0
2005-10-21 00:23:00,204.607,204.611,204.561,204.563,98700000.0
2005-10-21 00:24:00,204.563,204.608,204.563,204.601,38500000.0
2005-10-21 00:25:00,204.612,204.627,204.596,204.6,31800000.0
2005-10-21 00:26:00,204.603,204.62,204.598,204.603,51300000.0
2005-10-21 00:27:00,204.622,204.665,204.608,204.665,67700001.0
2005-10-21 00:28:00,204.623,204.649,204.61,204.632,28300000.0
2005-10-21 00:29:00,204.654,204.654,204.594,204.64,92600001.0
2005-10-21 00:30:00,204.592,204.628,204.575,204.588,65900000.0
2005-10-21 00:31:00,204.61,204.65,204.61,204.615,50800000.0
2005-10-21 00:32:00,204.612,204.625,204.573,204.605,22700000.0
2005-10-21 00:33:00,204.622,204.623,204.59,204.605,43000000.0
2005-10-21 00:34:00,204.588,204.641,204.583,204.625,39599999.0
2005-10-21 00:35:00,204.594,204.63,204.594,204.63,65400000.0
2005-10-21 00:36:00,204.591,204.604,204.591,204.596,26500000.0
2005-10-21 00:37:00,204.607,204.611,204.589,204.598,22800000.0
2005-10-21 00:38:00,204.587,204.609,204.578,204.609,19700000.0
2005-10-21 00:39:00,204.599,204.606,204.574,204.599,30500000.0
2005-10-21 00:40:00,204.632,204.632,204.56,204.563,57899999.0
2005-10-21 00:41:00,204.566,204.625,204.561,204.625,45700000.0
2005-10-21 00:42:00,204.607,204.607,204.564,204.564,36200000.0
2005-10-21 00:43:00,204.578,204.592,204.558,204.592,13600000.0
2005-10-21 00:44:00,204.609,204.609,204.588,204.606,39200000.0
2005-10-21 00:45:00,204.619,204.631,204.592,204.605,40700000.0
2005-10-21 00:46:00,204.61,204.664,204.61,204.664,74900002.0
2005-10-21 00:47:00,204.653,204.653,204.599,204.599,79700001.0
2005-10-21 00:48:00,204.615,204.636,204.603,204.605,61500000.0
2005-10-21 00:49:00,204.59,204.636,204.59,204.613,42600000.0
2005-10-21 00:50:00,204.628,204.628,204.586,204.609,44900000.0
2005-10-21 00:51:00,204.626,204.641,204.602,204.603,23000000.0
2005-10-21 00:52:00,204.591,204.629,204.589,204.602,24800000.0
2005-10-21 00:53:00,204.58,204.601,204.568,204.601,23000000.0
2005-10-21 00:54:00,204.596,204.63,204.596,204.611,31800000.0
2005-10-21 00:55:00,204.646,204.646,204.59,204.593,43700000.0
2005-10-21 00:56:00,204.601,204.621,204.583,204.592,52800000.0
2005-10-21 00:57:00,204.604,204.612,204.589,204.607,62600000.0
2005-10-21 00:58:00,204.582,204.608,204.582,204.598,39300000.0
2005-10-21 00:59:00,204.597,204.605,204.578,204.578,50800000.0
2005-10-21 01:00:00,204.584,204.591,204.575,204.583,75000000.0
2005-10-21 01:01:00,204.569,204.576,204.553,204.556,31100000.0
2005-10-21 01:02:00,204.575,204.595,204.551,204.595,49200000.0
2005-10-21 01:03:00,204.566,204.609,204.566,204.608,17200000.0
2005-10-21 01:04:00,204.601,204.618,204.595,204.599,59000000.0
2005-10-21 01:05:00,204.634,204.66,204.61,204.61,25000000.0
2005-10-21 01:06:00,204.591,204.635,204.583,204.597,42300000.0
2005-10-21 01:07:00,204.63,204.64,204.618,204.619,26200000.0
2005-10-21 01:08:00,204.633,204.646,204.633,204.634,49900000.0
2005-10-21 01:09:00,204.635,204.635,204.608,204.608,44200000.0
2005-10-21 01:10:00,204.628,204.654,204.628,204.654,36600000.0
2005-10-21 01:11:00,204.658,204.658,204.621,204.646,73199999.0
2005-10-21 01:12:00,204.639,204.647,204.621,204.627,47500000.0
2005-10-21 01:13:00,204.644,204.674,204.625,204.625,21300000.0
2005-10-21 01:14:00,204.615,204.645,204.608,204.615,52600000.0
2005-10-21 01:15:00,204.655,204.658,204.619,204.635,32600000.0
2005-10-21 01:16:00,204.627,204.663,204.618,204.646,60700001.0
2005-10-21 01:17:00,204.641,204.665,204.615,204.665,26200000.0
2005-10-21 01:18:00,204.635,204.643,204.608,204.608,50700000.0
2005-10-21 01:19:00,204.63,204.666,204.619,204.666,48700000.0
2005-10-21 01:20:00,204.681,204.681,204.657,204.663,49700000.0
2005-10-21 01:21:00,204.656,204.658,204.633,204.645,40300000.0
2005-10-21 01:22:00,204.697,204.697,204.628,204.636,34000000.0
2005-10-21 01:23:00,204.63,204.672,204.63,204.636,31900000.0
2005-10-21 01:24:00,204.648,204.687,204.621,204.687,37100000.0
2005-10-21 01:25:00,204.676,204.694,204.657,204.664,35500000.0
2005-10-21 01:26:00,204.688,204.709,204.647,204.661,100899998.0
2005-10-21 01:27:00,204.68,204.681,204.635,204.663,93499999.0
2005-10-21 01:28:00,204.648,204.648,204.635,204.648,57499999.0
2005-10-21 01:29:00,204.661,204.669,204.623,204.645,51700000.0
2005-10-21 01:30:00,204.654,204.663,204.634,204.634,70600001.0
2005-10-21 01:31:00,204.616,204.624,204.597,204.597,38200000.0
2005-10-21 01:32:00,204.612,204.634,204.612,204.621,32200000.0
2005-10-21 01:33:00,204.61,204.623,204.594,204.623,62500000.0
2005-10-21 01:34:00,204.647,204.653,204.621,204.636,24500000.0
2005-10-21 01:35:00,204.626,204.67,204.626,204.655,38300000.0
2005-10-21 01:36:00,204.616,204.638,204.598,204.638,35000000.0
2005-10-21 01:37:00,204.66,204.66,204.64,204.641,36400000.0
2005-10-21 01:38:00,204.631,204.648,204.631,204.638,26500000.0
2005-10-21 01:39:00,204.691,204.691,204.621,204.621,27800000.0
2005-10-21 01:40:00,204.614,204.683,204.614,204.645,67599999.0
2005-10-21 01:41:00,204.661,204.669,204.644,204.651,72500000.0
2005-10-21 01:42:00,204.699,204.699,204.66,204.689,70400001.0
2005-10-21 01:43:00,204.657,204.673,204.654,204.665,34600000.0
2005-10-21 01:44:00,204.678,204.714,204.678,204.699,41100000.0
2005-10-21 01:45:00,204.706,204.726,204.702,204.718,39200000.0
2005-10-21 01:46:00,204.721,204.762,204.721,204.74,76099999.0
2005-10-21 01:47:00,204.707,204.707,204.67,204.69,52200000.0
2005-10-21 01:48:00,204.684,204.684,204.652,204.664,43600000.0
2005-10-21 01:49:00,204.669,204.669,204.626,204.635,36700000.0
2005-10-21 01:50:00,204.623,204.639,204.593,204.613,82100000.0
2005-10-21 01:51:00,204.587,204.587,204.565,204.575,33000000.0
2005-10-21 01:52:00,204.567,204.597,204.533,204.533,41200000.0
2005-10-21 01:53:00,204.507,204.54,204.353,204.353,63900000.0
2005-10-21 01:54:00,204.397,204.458,204.353,204.458,52900000.0
2005-10-21 01:55:00,204.508,204.563,204.494,204.563,43700000.0
2005-10-21 01:56:00,204.587,204.592,204.464,204.464,33600000.0
2005-10-21 01:57:00,204.515,204.594,204.515,204.567,34200000.0
2005-10-21 01:58:00,204.557,204.557,204.497,204.519,70900000.0
2005-10-21 01:59:00,204.544,204.558,204.51,204.513,51100000.0
2005-10-21 02:00:00,204.531,204.619,204.531,204.609,28300000.0
2005-10-21 02:01:00,204.597,204.615,204.562,204.562,37000000.0
2005-10-21 02:02:00,204.552,204.575,204.5,204.524,34000000.0
2005-10-21 02:03:00,204.542,204.559,204.523,204.559,29600000.0
2005-10-21 02:04:00,204.578,204.617,204.558,204.598,47800001.0
2005-10-21 02:05:00,204.6,204.662,204.595,204.662,45600001.0
2005-10-21 02:06:00,204.68,204.691,204.623,204.623,53600001.0
2005-10-21 02:07:00,204.634,204.677,204.634,204.664,13600000.0
2005-10-21 02:08:00,204.674,204.68,204.665,204.67,64300000.0
2005-10-21 02:09:00,204.647,204.647,204.591,204.591,22100000.0
2005-10-21 02:10:00,204.591,204.6,204.578,204.59,98500000.0
2005-10-21 02:11:00,204.599,204.601,204.581,204.581,31000000.0
2005-10-21 02:12:00,204.563,204.594,204.552,204.578,48400000.0
2005-10-21 02:13:00,204.585,204.634,204.585,204.61,58900000.0
2005-10-21 02:14:00,204.607,204.61,204.562,204.61,54800000.0
2005-10-21 02:15:00,204.613,204.678,204.601,204.662,59099999.0
2005-10-21 02:16:00,204.678,204.736,204.659,204.736,51000000.0
2005-10-21 02:17:00,204.743,204.772,204.725,204.76,40600000.0
2005-10-21 02:18:00,204.763,204.779,204.747,204.765,35500000.0
2005-10-21 02:19:00,204.793,204.825,204.777,204.82,37100000.0
2005-10-21 02:20:00,204.837,204.837,204.768,204.768,30000000.0
2005-10-21 02:21:00,204.771,204.776,204.757,204.772,48800000.0
2005-10-21 02:22:00,204.787,204.836,204.787,204.823,29100000.0
2005-10-21 02:23:00,204.831,204.852,204.817,204.841,25300000.0
2005-10-21 02:24:00,204.867,204.903,204.867,204.876,59800000.0
2005-10-21 02:25:00,204.87,204.87,204.814,204.836,100200000.0
2005-10-21 02:26:00,204.854,204.857,204.827,204.835,67800000.0
2005-10-21 02:27:00,204.821,204.821,204.779,204.784,61000000.0
2005-10-21 02:28:00,204.775,204.775,204.746,204.746,64000000.0
2005-10-21 02:29:00,204.756,204.767,204.756,204.76,48800000.0
2005-10-21 02:30:00,204.765,204.828,204.765,204.805,38000000.0
2005-10-21 02:31:00,204.837,204.875,204.837,204.87,45100000.0
2005-10-21 02:32:00,204.905,204.959,204.893,204.939,20100000.0
2005-10-21 02:33:00,204.982,204.999,204.907,204.918,58900000.0
2005-10-21 02:34:00,204.894,204.894,204.836,204.843,30800000.0
2005-10-21 02:35:00,204.823,204.861,204.817,204.839,50000000.0
2005-10-21 02:36:00,204.831,204.838,204.782,204.804,51100000.0
2005-10-21 02:37:00,204.812,204.864,204.812,204.864,54000000.0
2005-10-21 02:38:00,204.844,204.852,204.828,204.828,44700000.0
2005-10-21 02:39:00,204.844,204.884,204.844,204.856,76300000.0
2005-10-21 02:40:00,204.84,204.846,204.813,204.832,109000000.0
2005-10-21 02:41:00,204.87,204.888,204.864,204.882,88300000.0
2005-10-21 02:42:00,204.884,204.885,204.819,204.819,37800000.0
2005-10-21 02:43:00,204.829,204.868,204.817,204.868,31100000.0
2005-10-21 02:44:00,204.857,204.875,204.851,204.853,66700001.0
2005-10-21 02:45:00,204.856,204.885,204.849,204.879,53199999.0
2005-10-21 02:46:00,204.857,204.871,204.834,204.867,31800000.0
2005-10-21 02:47:00,204.892,204.896,204.878,204.887,38900000.0
2005-10-21 02:48:00,204.88,204.933,204.871,204.875,39700000.0
2005-10-21 02:49:00,204.865,204.879,204.835,204.835,45100000.0
2005-10-21 02:50:00,204.806,204.863,204.806,204.837,80000000.0
2005-10-21 02:51:00,204.838,204.87,204.801,204.858,19200000.0
2005-10-21 02:52:00,204.859,204.871,204.824,204.834,56999999.0
2005-10-21 02:53:00,204.831,204.872,204.831,204.849,15700000.0
2005-10-21 02:54:00,204.847,204.91,204.847,204.89,77499999.0
2005-10-21 02:55:00,204.876,204.907,204.849,204.868,43800000.0
2005-10-21 02:56:00,204.867,204.872,204.835,204.841,59299999.0
2005-10-21 02:57:00,204.852,204.858,204.764,204.769,40300000.0
2005-10-21 02:58:00,204.748,204.772,204.738,204.755,45900000.0
2005-10-21 02:59:00,204.73,204.732,204.698,204.73,36899999.0
2005-10-21 03:00:00,204.7,204.72,204.683,204.689,60400000.0
2005-10-21 03:01:00,204.696,204.711,204.672,204.707,51599999.0
2005-10-21 03:02:00,204.707,204.707,204.678,204.69,58599999.0
2005-10-21 03:03:00,204.697,204.697,204.63,204.636,63300001.0
2005-10-21 03:04:00,204.626,204.626,204.562,204.599,64600000.0
2005-10-21 03:05:00,204.618,204.642,204.605,204.627,79199999.0
2005-10-21 03:06:00,204.644,204.704,204.643,204.704,57400000.0
2005-10-21 03:07:00,204.712,204.735,204.673,204.676,43300000.0
2005-10-21 03:08:00,204.689,204.694,204.673,204.683,23000000.0
2005-10-21 03:09:00,204.693,204.716,204.684,204.712,72500000.0
2005-10-21 03:10:00,204.691,204.691,204.601,204.601,43800000.0
2005-10-21 03:11:00,204.627,204.643,204.611,204.63,85200000.0
2005-10-21 03:12:00,204.647,204.647,204.597,204.622,35399999.0
2005-10-21 03:13:00,204.655,204.655,204.608,204.608,51200000.0
2005-10-21 03:14:00,204.624,204.643,204.608,204.617,87899999.0
2005-10-21 03:15:00,204.589,204.62,204.586,204.62,27400000.0
2005-10-21 03:16:00,204.629,204.629,204.529,204.529,37100000.0
2005-10-21 03:17:00,204.51,204.696,204.51,204.639,68799999.0
2005-10-21 03:18:00,204.606,204.64,204.579,204.613,72100000.0
2005-10-21 03:19:00,204.599,204.661,204.596,204.661,52400000.0
2005-10-21 03:20:00,204.671,204.687,204.634,204.645,26100000.0
2005-10-21 03:21:00,204.672,204.674,204.622,204.639,66700000.0
2005-10-21 03:22:00,204.611,204.642,204.593,204.622,52700000.0
2005-10-21 03:23:00,204.649,204.673,204.589,204.673,63000000.0
2005-10-21 03:24:00,204.671,204.671,204.605,204.64,42400000.0
2005-10-21 03:25:00,204.626,204.626,204.587,204.598,43200000.0
2005-10-21 03:26:00,204.635,204.676,204.601,204.656,71700000.0
2005-10-21 03:27:00,204.666,204.666,204.637,204.64,27800000.0
2005-10-21 03:28:00,204.663,204.682,204.625,204.678,72600001.0
2005-10-21 03:29:00,204.7,204.702,204.636,204.648,38000000.0
2005-10-21 03:30:00,204.647,204.673,204.604,204.604,59900000.0
2005-10-21 03:31:00,204.611,204.658,204.584,204.658,43500000.0
2005-10-21 03:32:00,204.66,204.667,204.637,204.642,54100000.0
2005-10-21 03:33:00,204.648,204.662,204.638,204.645,33600000.0
2005-10-21 03:34:00,204.653,204.721,204.641,204.67,71100001.0
2005-10-21 03:35:00,204.638,204.667,204.624,204.624,62500000.0
2005-10-21 03:36:00,204.616,204.63,204.611,204.613,59699999.0
2005-10-21 03:37:00,204.623,204.623,204.605,204.615,30300000.0
2005-10-21 03:38:00,204.613,204.671,204.6,204.671,34300000.0
2005-10-21 03:39:00,204.673,204.673,204.663,204.663,32300000.0
2005-10-21 03:40:00,204.652,204.701,204.651,204.651,29300000.0
2005-10-21 03:41:00,204.628,204.692,204.615,204.685,70800000.0
2005-10-21 03:42:00,204.664,204.687,204.644,204.654,65000000.0
2005-10-21 03:43:00,204.642,204.646,204.627,204.635,71999999.0
2005-10-21 03:44:00,204.629,204.649,204.616,204.646,20800000.0
2005-10-21 03:45:00,204.623,204.676,204.615,204.615,59400000.0
2005-10-21 03:46:00,204.619,204.643,204.617,204.633,65299999.0
2005-10-21 03:47:00,204.67,204.695,204.624,204.624,60100000.0
2005-10-21 03:48:00,204.641,204.647,204.614,204.614,64599999.0
2005-10-21 03:49:00,204.61,204.651,204.601,204.619,38600000.0
2005-10-21 03:50:00,204.631,204.681,204.615,204.681,36500000.0
2005-10-21 03:51:00,204.606,204.631,204.585,204.597,58500001.0
2005-10-21 03:52:00,204.612,204.643,204.594,204.615,30800000.0
2005-10-21 03:53:00,204.614,204.635,204.612,204.635,42900000.0
2005-10-21 03:54:00,204.614,204.617,204.598,204.599,91500002.0
2005-10-21 03:55:00,204.599,204.599,204.569,204.57,26800000.0
2005-10-21 03:56:00,204.552,204.592,204.545,204.59,38500000.0
2005-10-21 03:57:00,204.607,204.636,204.604,204.628,51400001.0
2005-10-21 03:58:00,204.624,204.659,204.622,204.643,77099999.0
2005-10-21 03:59:00,204.62,204.646,204.599,204.637,17800000.0
2005-10-21 04:00:00,204.597,204.621,204.597,204.62,30200000.0
2005-10-21 04:01:00,204.621,204.641,204.592,204.592,33200000.0
2005-10-21 04:02:00,204.59,204.6,204.568,204.597,69600000.0
2005-10-21 04:03:00,204.607,204.631,204.578,204.621,57800000.0
2005-10-21 04:04:00,204.602,204.633,204.562,204.562,31000000.0
2005-10-21 04:05:00,204.552,204.557,204.527,204.557,70299999.0
2005-10-21 04:06:00,204.568,204.577,204.56,204.577,72600000.0
2005-10-21 04:07:00,204.603,204.625,204.574,204.625,26300000.0
2005-10-21 04:08:00,204.606,204.617,204.597,204.612,51700000.0
2005-10-21 04:09:00,204.601,204.623,204.601,204.619,74900000.0
2005-10-21 04:10:00,204.636,204.636,204.582,204.605,55300000.0
2005-10-21 04:11:00,204.614,204.646,204.59,204.646,63600000.0
2005-10-21 04:12:00,204.627,204.659,204.601,204.601,33800000.0
2005-10-21 04:13:00,204.596,204.611,204.596,204.602,25400000.0
2005-10-21 04:14:00,204.603,204.605,204.583,204.592,57100000.0
2005-10-21 04:15:00,204.592,204.604,204.566,204.575,61399999.0
2005-10-21 04:16:00,204.586,204.611,204.58,204.597,116700001.0
2005-10-21 04:17:00,204.587,204.622,204.583,204.622,50300000.0
2005-10-21 04:18:00,204.608,204.63,204.599,204.61,62100001.0
2005-10-21 04:19:00,204.646,204.646,204.613,204.633,24900000.0
2005-10-21 04:20:00,204.624,204.712,204.624,204.695,41400000.0
2005-10-21 04:21:00,204.675,204.675,204.632,204.632,62099999.0
2005-10-21 04:22:00,204.622,204.658,204.622,204.641,57900000.0
2005-10-21 04:23:00,204.645,204.65,204.645,204.647,25600000.0
2005-10-21 04:24:00,204.662,204.681,204.658,204.681,78700000.0
2005-10-21 04:25:00,204.668,204.68,204.654,204.656,37900000.0
2005-10-21 04:26:00,204.652,204.652,204.579,204.615,71600002.0
2005-10-21 04:27:00,204.61,204.674,204.608,204.674,43300000.0
2005-10-21 04:28:00,204.697,204.731,204.697,204.707,27800000.0
2005-10-21 04:29:00,204.713,204.726,204.67,204.67,41900000.0
2005-10-21 04:30:00,204.677,204.679,204.642,204.642,27600000.0
2005-10-21 04:31:00,204.648,204.667,204.648,204.654,13900000.0
2005-10-21 04:32:00,204.624,204.652,204.618,204.638,48899999.0
2005-10-21 04:33:00,204.611,204.649,204.611,204.649,24400000.0
2005-10-21 04:34:00,204.63,204.63,204.608,204.619,52799999.0
2005-10-21 04:35:00,204.621,204.681,204.607,204.629,44800000.0
2005-10-21 04:36:00,204.637,204.645,204.629,204.643,26300000.0
2005-10-21 04:37:00,204.671,204.699,204.615,204.699,62200000.0
2005-10-21 04:38:00,204.65,204.65,204.616,204.638,34900000.0
2005-10-21 04:39:00,204.64,204.702,204.637,204.689,49900000.0
2005-10-21 04:40:00,204.659,204.659,204.62,204.64,47500001.0
2005-10-21 04:41:00,204.644,204.663,204.627,204.653,26000000.0
2005-10-21 04:42:00,204.657,204.663,204.615,204.654,61400000.0
2005-10-21 04:43:00,204.64,204.641,204.597,204.597,44200001.0
2005-10-21 04:44:00,204.627,204.628,204.587,204.587,27500000.0
2005-10-21 04:45:00,204.604,204.663,204.604,204.607,18100000.0
2005-10-21 04:46:00,204.606,204.647,204.606,204.639,51100000.0
2005-10-21 04:47:00,204.602,204.609,204.583,204.584,36800000.0
2005-10-21 04:48:00,204.601,204.642,204.601,204.605,43500000.0
2005-10-21 04:49:00,204.602,204.676,204.601,204.676,19800000.0
2005-10-21 04:50:00,204.69,204.714,204.689,204.698,29900000.0
2005-10-21 04:51:00,204.71,204.744,204.71,204.728,22300000.0
2005-10-21 04:52:00,204.723,204.791,204.723,204.741,43600000.0
2005-10-21 04:53:00,204.754,204.756,204.721,204.725,64100000.0
2005-10-21 04:54:00,204.738,204.772,204.721,204.772,55800000.0
2005-10-21 04:55:00,204.774,204.779,204.759,204.766,42000000.0
2005-10-21 04:56:00,204.782,204.791,204.768,204.776,66000000.0
2005-10-21 04:57:00,204.766,204.816,204.757,204.816,67500000.0
2005-10-21 04:58:00,204.743,204.749,204.712,204.722,46000001.0
2005-10-21 04:59:00,204.737,204.737,204.692,204.702,74400000.0
2005-10-21 05:00:00,204.713,204.738,204.7,204.717,98899998.0
2005-10-21 05:01:00,204.719,204.724,204.707,204.709,57100000.0
2005-10-21 05:02:00,204.715,204.724,204.706,204.718,52200001.0
2005-10-21 05:03:00,204.714,204.746,204.71,204.732,44300000.0
2005-10-21 05:04:00,204.721,204.728,204.677,204.68,63700000.0
2005-10-21 05:05:00,204.715,204.751,204.707,204.751,66099999.0
2005-10-21 05:06:00,204.76,204.778,204.74,204.74,60199999.0
2005-10-21 05:07:00,204.719,204.761,204.689,204.689,36200000.0
2005-10-21 05:08:00,204.677,204.699,204.665,204.693,69300001.0
2005-10-21 05:09:00,204.705,204.719,204.662,204.662,54900000.0
2005-10-21 05:10:00,204.64,204.668,204.64,204.656,39200000.0
2005-10-21 05:11:00,204.649,204.689,204.638,204.674,60500001.0
2005-10-21 05:12:00,204.629,204.675,204.628,204.675,58300001.0
2005-10-21 05:13:00,204.668,204.714,204.662,204.69,62400000.0
2005-10-21 05:14:00,204.677,204.677,204.649,204.658,79800001.0
2005-10-21 05:15:00,204.664,204.678,204.608,204.635,51100000.0
2005-10-21 05:16:00,204.663,204.694,204.657,204.694,36300000.0
2005-10-21 05:17:00,204.638,204.654,204.627,204.63,55099999.0
2005-10-21 05:18:00,204.634,204.666,204.628,204.639,44800000.0
2005-10-21 05:19:00,204.656,204.685,204.644,204.675,63899999.0
2005-10-21 05:20:00,204.672,204.689,204.626,204.649,43400000.0
2005-10-21 05:21:00,204.669,204.695,204.645,204.651,61900000.0
2005-10-21 05:22:00,204.666,204.681,204.658,204.67,31200000.0
2005-10-21 05:23:00,204.685,204.7,204.672,204.672,58800000.0
2005-10-21 05:24:00,204.687,204.692,204.665,204.665,40500000.0
2005-10-21 05:25:00,204.69,204.717,204.667,204.692,91000000.0
2005-10-21 05:26:00,204.678,204.705,204.666,204.666,74900001.0
2005-10-21 05:27:00,204.667,204.676,204.655,204.662,48100001.0
2005-10-21 05:28:00,204.664,204.687,204.622,204.622,32300000.0
2005-10-21 05:29:00,204.59,204.612,204.587,204.6,56600000.0
2005-10-21 05:30:00,204.619,204.619,204.572,204.58,58299999.0
2005-10-21 05:31:00,204.601,204.615,204.571,204.582,67400000.0
2005-10-21 05:32:00,204.616,204.693,204.616,204.645,82399999.0
2005-10-21 05:33:00,204.621,204.621,204.581,204.589,53700000.0
2005-10-21 05:34:00,204.594,204.613,204.591,204.6,43100000.0
2005-10-21 05:35:00,204.581,204.591,204.549,204.588,58900000.0
2005-10-21 05:36:00,204.618,204.637,204.599,204.605,34600000.0
2005-10-21 05:37:00,204.604,204.669,204.596,204.669,17600000.0
2005-10-21 05:38:00,204.604,204.624,204.597,204.618,78200000.0
2005-10-21 05:39:00,204.605,204.65,204.604,204.65,53600001.0
2005-10-21 05:40:00,204.63,204.63,204.571,204.627,22900000.0
2005-10-21 05:41:00,204.591,204.633,204.591,204.633,66999999.0
2005-10-21 05:42:00,204.639,204.647,204.587,204.62,66700000.0
2005-10-21 05:43:00,204.58,204.628,204.58,204.622,46600000.0
2005-10-21 05:44:00,204.608,204.627,204.576,204.6,38400000.0
2005-10-21 05:45:00,204.638,204.658,204.619,204.621,58400001.0
2005-10-21 05:46:00,204.641,204.655,204.601,204.624,56100000.0
2005-10-21 05:47:00,204.636,204.668,204.622,204.622,36600000.0
2005-10-21 05:48:00,204.637,204.646,204.61,204.637,130400002.0
2005-10-21 05:49:00,204.643,204.714,204.643,204.714,30300000.0
2005-10-21 05:50:00,204.654,204.666,204.649,204.662,51300000.0
2005-10-21 05:51:00,204.658,204.741,204.658,204.707,29800000.0
2005-10-21 05:52:00,204.701,204.755,204.701,204.755,49600000.0
2005-10-21 05:53:00,204.707,204.753,204.707,204.753,24400000.0
2005-10-21 05:54:00,204.743,204.743,204.714,204.718,37300000.0
2005-10-21 05:55:00,204.712,204.753,204.712,204.753,30800000.0
2005-10-21 05:56:00,204.77,204.797,204.749,204.749,68899999.0
2005-10-21 05:57:00,204.781,204.781,204.744,204.748,45099999.0
2005-10-21 05:58:00,204.752,204.785,204.752,204.755,23600000.0
2005-10-21 05:59:00,204.753,204.753,204.709,204.725,47500000.0
2005-10-21 06:00:00,204.754,204.768,204.732,204.732,26200000.0
2005-10-21 06:01:00,204.757,204.786,204.703,204.703,42400000.0
2005-10-21 06:02:00,204.707,204.749,204.679,204.749,56600000.0
2005-10-21 06:03:00,204.708,204.72,204.679,204.71,55000000.0
2005-10-21 06:04:00,204.709,204.732,204.701,204.732,66000000.0
2005-10-21 06:05:00,204.748,204.762,204.73,204.741,51799999.0
2005-10-21 06:06:00,204.74,204.776,204.724,204.763,47500000.0
2005-10-21 06:07:00,204.719,204.759,204.709,204.759,43399999.0
2005-10-21 06:08:00,204.745,204.765,204.723,204.748,74200001.0
2005-10-21 06:09:00,204.733,204.785,204.733,204.752,28200000.0
2005-10-21 06:10:00,204.746,204.78,204.746,204.759,32900000.0
2005-10-21 06:11:00,204.764,204.785,204.755,204.785,21600000.0
2005-10-21 06:12:00,204.815,204.815,204.762,204.762,71900000.0
2005-10-21 06:13:00,204.787,204.787,204.742,204.754,55900000.0
2005-10-21 06:14:00,204.763,204.828,204.763,204.825,65300000.0
2005-10-21 06:15:00,204.846,204.863,204.827,204.86,15600000.0
2005-10-21 06:16:00,204.905,204.937,204.905,204.93,50800000.0
2005-10-21 06:17:00,204.927,204.927,204.893,204.893,23600000.0
2005-10-21 06:18:00,204.879,204.915,204.879,204.915,61500000.0
2005-10-21 06:19:00,204.94,204.945,204.886,204.886,51100000.0
2005-10-21 06:20:00,204.919,204.922,204.901,204.912,47000000.0
2005-10-21 06:21:00,204.915,204.964,204.915,204.94,60000000.0
2005-10-21 06:22:00,204.939,204.959,204.924,204.924,46100000.0
2005-10-21 06:23:00,204.964,204.974,204.946,204.958,36500000.0
2005-10-21 06:24:00,204.925,204.975,204.925,204.965,75000000.0
2005-10-21 06:25:00,204.932,204.951,204.929,204.94,50999999.0
2005-10-21 06:26:00,204.925,204.979,204.92,204.968,50900000.0
2005-10-21 06:27:00,204.913,204.986,204.913,204.942,63900000.0
2005-10-21 06:28:00,204.924,204.969,204.924,204.969,27900000.0
2005-10-21 06:29:00,204.929,204.95,204.922,204.95,47800000.0
2005-10-21 06:30:00,204.937,204.99,204.937,204.98,35200000.0
2005-10-21 06:31:00,204.974,204.975,204.923,204.942,55900000.0
2005-10-21 06:32:00,204.938,204.973,204.938,204.946,33500000.0
2005-10-21 06:33:00,204.928,204.988,204.924,204.96,55499999.0
2005-10-21 06:34:00,204.947,204.961,204.915,204.915,43800000.0
2005-10-21 06:35:00,204.919,204.948,204.903,204.925,30700000.0
2005-10-21 06:36:00,204.942,204.96,204.926,204.932,36300000.0
2005-10-21 06:37:00,204.935,204.966,204.904,204.926,34200000.0
2005-10-21 06:38:00,204.912,204.939,204.904,204.937,31100000.0
2005-10-21 06:39:00,204.955,204.975,204.933,204.933,52700000.0
2005-10-21 06:40:00,204.932,204.971,204.92,204.923,97100001.0
2005-10-21 06:41:00,204.918,204.968,204.907,204.954,55300000.0
2005-10-21 06:42:00,204.938,204.967,204.924,204.924,81100000.0
2005-10-21 06:43:00,204.929,204.979,204.929,204.952,56500000.0
2005-10-21 06:44:00,204.946,204.961,204.914,204.914,83300000.0
2005-10-21 06:45:00,204.934,204.944,204.893,204.933,52800000.0
2005-10-21 06:46:00,204.946,204.961,204.918,204.921,65500000.0
2005-10-21 06:47:00,204.935,204.959,204.901,204.941,66000000.0
2005-10-21 06:48:00,204.935,204.938,204.905,204.938,67300000.0
2005-10-21 06:49:00,204.878,204.919,204.878,204.919,35899999.0
2005-10-21 06:50:00,204.924,204.945,204.91,204.91,67800001.0
2005-10-21 06:51:00,204.959,205.001,204.938,205.001,51500000.0
2005-10-21 06:52:00,204.999,204.999,204.928,204.992,55700000.0
2005-10-21 06:53:00,204.985,205.01,204.943,205.01,35800000.0
2005-10-21 06:54:00,204.943,204.964,204.943,204.95,44200000.0
2005-10-21 06:55:00,204.956,204.981,204.956,204.97,17800000.0
2005-10-21 06:56:00,205.027,205.027,204.98,205.02,47300000.0
2005-10-21 06:57:00,205.032,205.032,204.994,205.022,16400000.0
2005-10-21 06:58:00,204.994,205.007,204.939,204.941,23100000.0
2005-10-21 06:59:00,204.93,204.95,204.929,204.944,46500000.0
2005-10-21 07:00:00,204.936,204.939,204.891,204.892,50700000.0
2005-10-21 07:01:00,204.9,204.93,204.9,204.93,27500000.0
2005-10-21 07:02:00,204.925,204.939,204.905,204.938,41500000.0
2005-10-21 07:03:00,204.928,204.957,204.909,204.946,21900000.0
2005-10-21 07:04:00,204.903,204.911,204.886,204.89,47300000.0
2005-10-21 07:05:00,204.904,204.914,204.841,204.909,101299999.0
2005-10-21 07:06:00,204.876,204.886,204.844,204.844,37600000.0
2005-10-21 07:07:00,204.851,204.853,204.834,204.838,56200000.0
2005-10-21 07:08:00,204.851,204.859,204.833,204.852,89900002.0
2005-10-21 07:09:00,204.865,204.872,204.818,204.818,46299999.0
2005-10-21 07:10:00,204.847,204.855,204.841,204.848,57000000.0
2005-10-21 07:11:00,204.838,204.841,204.826,204.838,49400000.0
2005-10-21 07:12:00,204.859,204.887,204.838,204.838,48300000.0
2005-10-21 07:13:00,204.811,204.848,204.809,204.838,34900000.0
2005-10-21 07:14:00,204.83,204.842,204.821,204.821,80800000.0
2005-10-21 07:15:00,204.836,204.846,204.779,204.779,45000000.0
2005-10-21 07:16:00,204.788,204.8,204.78,204.8,15500000.0
2005-10-21 07:17:00,204.822,204.84,204.794,204.794,40600000.0
2005-10-21 07:18:00,204.771,204.825,204.763,204.796,43600000.0
2005-10-21 07:19:00,204.785,204.79,204.772,204.784,34400000.0
2005-10-21 07:20:00,204.779,204.81,204.779,204.799,78200000.0
2005-10-21 07:21:00,204.784,204.801,204.784,204.794,39500000.0
2005-10-21 07:22:00,204.786,204.83,204.772,204.83,66000000.0
2005-10-21 07:23:00,204.78,204.819,204.775,204.78,55700000.0
2005-10-21 07:24:00,204.764,204.791,204.764,204.773,37900000.0
2005-10-21 07:25:00,204.757,204.786,204.757,204.773,57100000.0
2005-10-21 07:26:00,204.782,204.784,204.756,204.759,34600000.0
2005-10-21 07:27:00,204.752,204.793,204.748,204.759,38500000.0
2005-10-21 07:28:00,204.752,204.803,204.752,204.753,78700000.0
2005-10-21 07:29:00,204.774,204.777,204.753,204.761,55100000.0
2005-10-21 07:30:00,204.762,204.786,204.759,204.759,35600000.0
2005-10-21 07:31:00,204.759,204.763,204.745,204.757,91700000.0
2005-10-21 07:32:00,204.757,204.764,204.746,204.756,52900001.0
2005-10-21 07:33:00,204.738,204.749,204.718,204.72,35000000.0
2005-10-21 07:34:00,204.719,204.729,204.704,204.722,34900000.0
2005-10-21 07:35:00,204.726,204.726,204.648,204.655,46200000.0
2005-10-21 07:36:00,204.627,204.687,204.614,204.681,47700001.0
2005-10-21 07:37:00,204.696,204.708,204.679,204.685,64100000.0
2005-10-21 07:38:00,204.699,204.722,204.699,204.716,46800000.0
2005-10-21 07:39:00,204.718,204.739,204.709,204.73,46700000.0
2005-10-21 07:40:00,204.743,204.751,204.723,204.751,39500000.0
2005-10-21 07:41:00,204.751,204.751,204.719,204.719,48900000.0
2005-10-21 07:42:00,204.737,204.746,204.658,204.658,38200000.0
2005-10-21 07:43:00,204.631,204.653,204.629,204.649,45800001.0
2005-10-21 07:44:00,204.645,204.66,204.635,204.646,33800000.0
2005-10-21 07:45:00,204.647,204.675,204.645,204.653,73900001.0
2005-10-21 07:46:00,204.664,204.68,204.664,204.665,57400000.0
2005-10-21 07:47:00,204.665,204.68,204.653,204.68,57800000.0
2005-10-21 07:48:00,204.695,204.728,204.665,204.728,28600000.0
2005-10-21 07:49:00,204.712,204.789,204.698,204.774,36700000.0
2005-10-21 07:50:00,204.776,204.819,204.755,204.805,53300001.0
2005-10-21 07:51:00,204.797,204.816,204.749,204.807,32600000.0
2005-10-21 07:52:00,204.765,204.788,204.729,204.755,48400000.0
2005-10-21 07:53:00,204.755,204.766,204.754,204.766,64100000.0
2005-10-21 07:54:00,204.75,204.78,204.75,204.764,61500000.0
2005-10-21 07:55:00,204.755,204.81,204.755,204.772,64100001.0
2005-10-21 07:56:00,204.768,204.782,204.719,204.719,65500000.0
2005-10-21 07:57:00,204.713,204.713,204.663,204.692,51100000.0
2005-10-21 07:58:00,204.702,204.714,204.698,204.708,58400000.0
2005-10-21 07:59:00,204.696,204.735,204.682,204.714,46000000.0
2005-10-21 08:00:00,204.694,204.705,204.694,204.705,26400000.0
2005-10-21 08:01:00,204.715,204.738,204.682,204.738,47400000.0
2005-10-21 08:02:00,204.777,204.801,204.753,204.8,49199999.0
2005-10-21 08:03:00,204.793,204.808,204.785,204.808,34200001.0
2005-10-21 08:04:00,204.802,204.809,204.788,204.793,44700000.0
2005-10-21 08:05:00,204.799,204.855,204.799,204.844,29100000.0
2005-10-21 08:06:00,204.865,204.865,204.801,204.815,26300000.0
2005-10-21 08:07:00,204.794,204.823,204.786,204.823,57100000.0
2005-10-21 08:08:00,204.838,204.838,204.805,204.814,40700000.0
2005-10-21 08:09:00,204.843,204.85,204.816,204.84,35400000.0
2005-10-21 08:10:00,204.827,204.839,204.783,204.783,46900000.0
2005-10-21 08:11:00,204.79,204.816,204.767,204.767,65799999.0
2005-10-21 08:12:00,204.745,204.745,204.697,204.706,34800000.0
2005-10-21 08:13:00,204.719,204.725,204.706,204.721,93900000.0
2005-10-21 08:14:00,204.699,204.722,204.677,204.678,44100000.0
2005-10-21 08:15:00,204.654,204.717,204.65,204.698,51100001.0
2005-10-21 08:16:00,204.712,204.752,204.698,204.739,34900000.0
2005-10-21 08:17:00,204.747,204.767,204.742,204.745,75300000.0
2005-10-21 08:18:00,204.754,204.756,204.735,204.735,47000000.0
2005-10-21 08:19:00,204.75,204.75,204.719,204.73,50900001.0
2005-10-21 08:20:00,204.734,204.755,204.725,204.755,24300000.0
2005-10-21 08:21:00,204.781,204.839,204.781,204.807,68200000.0
2005-10-21 08:22:00,204.801,204.823,204.795,204.806,32400000.0
2005-10-21 08:23:00,204.794,204.805,204.774,204.774,69300001.0
2005-10-21 08:24:00,204.785,204.808,204.785,204.808,38700000.0
2005-10-21 08:25:00,204.815,204.829,204.789,204.789,22000000.0
2005-10-21 08:26:00,204.787,204.797,204.725,204.73,47800000.0
2005-10-21 08:27:00,204.722,204.735,204.707,204.726,47300000.0
2005-10-21 08:28:00,204.727,204.744,204.712,204.712,56300000.0
2005-10-21 08:29:00,204.727,204.767,204.727,204.749,31900000.0
2005-10-21 08:30:00,204.774,204.826,204.756,204.826,66099999.0
2005-10-21 08:31:00,204.831,204.888,204.824,204.869,105499998.0
2005-10-21 08:32:00,204.856,204.877,204.833,204.833,77800000.0
2005-10-21 08:33:00,204.807,204.824,204.79,204.799,70300001.0
2005-10-21 08:34:00,204.807,204.841,204.798,204.841,107400001.0
2005-10-21 08:35:00,204.835,204.844,204.831,204.844,22500000.0
2005-10-21 08:36:00,204.823,204.855,204.822,204.822,59599999.0
2005-10-21 08:37:00,204.792,204.832,204.789,204.82,59600000.0
2005-10-21 08:38:00,204.801,204.845,204.792,204.8,79399999.0
2005-10-21 08:39:00,204.807,204.814,204.766,204.781,63699999.0
2005-10-21 08:40:00,204.795,204.807,204.791,204.798,29900000.0
2005-10-21 08:41:00,204.781,204.823,204.771,204.808,72400000.0
2005-10-21 08:42:00,204.818,204.844,204.816,204.823,72400000.0
2005-10-21 08:43:00,204.829,204.851,204.829,204.83,46599999.0
2005-10-21 08:44:00,204.836,204.845,204.825,204.839,53300000.0
2005-10-21 08:45:00,204.834,204.868,204.834,204.838,28700000.0
2005-10-21 08:46:00,204.803,204.813,204.782,204.797,50200000.0
2005-10-21 08:47:00,204.792,204.806,204.745,204.745,76000001.0
2005-10-21 08:48:00,204.751,204.797,204.74,204.78,60200000.0
2005-10-21 08:49:00,204.789,204.808,204.789,204.793,42300000.0
2005-10-21 08:50:00,204.795,204.803,204.771,204.792,52800001.0
2005-10-21 08:51:00,204.797,204.813,204.777,204.807,48700000.0
2005-10-21 08:52:00,204.771,204.776,204.75,204.765,46000000.0
2005-10-21 08:53:00,204.731,204.778,204.723,204.777,30400000.0
2005-10-21 08:54:00,204.722,204.76,204.722,204.758,38300000.0
2005-10-21 08:55:00,204.756,204.77,204.746,204.77,44600000.0
2005-10-21 08:56:00,204.76,204.781,204.76,204.777,27600000.0
2005-10-21 08:57:00,204.775,204.795,204.761,204.794,44000000.0
2005-10-21 08:58:00,204.765,204.787,204.75,204.75,49500000.0
2005-10-21 08:59:00,204.739,204.745,204.718,204.723,74399999.0
2005-10-21 09:00:00,204.714,204.735,204.714,204.735,19200000.0
2005-10-21 09:01:00,204.748,204.767,204.741,204.758,60299999.0
2005-10-21 09:02:00,204.782,204.827,204.782,204.822,40700000.0
2005-10-21 09:03:00,204.815,204.848,204.812,204.842,51400000.0
2005-10-21 09:04:00,204.844,204.848,204.83,204.846,49399999.0
2005-10-21 09:05:00,204.823,204.832,204.807,204.832,60899999.0
2005-10-21 09:06:00,204.837,204.844,204.796,204.828,52600000.0
2005-10-21 09:07:00,204.841,204.844,204.809,204.809,21800000.0
2005-10-21 09:08:00,204.777,204.777,204.72,204.72,22300000.0
2005-10-21 09:09:00,204.696,204.696,204.664,204.664,38300000.0
2005-10-21 09:10:00,204.689,204.689,204.647,204.647,51000000.0
2005-10-21 09:11:00,204.635,204.635,204.618,204.618,24600000.0
2005-10-21 09:12:00,204.605,204.605,204.553,204.584,47700000.0
2005-10-21 09:13:00,204.566,204.591,204.553,204.58,48600001.0
2005-10-21 09:14:00,204.587,204.591,204.569,204.569,46500000.0
2005-10-21 09:15:00,204.569,204.573,204.563,204.563,41400000.0
2005-10-21 09:16:00,204.549,204.555,204.514,204.535,52299999.0
2005-10-21 09:17:00,204.56,204.581,204.528,204.567,68100001.0
2005-10-21 09:18:00,204.572,204.591,204.547,204.566,97400001.0
2005-10-21 09:19:00,204.538,204.538,204.511,204.536,24300000.0
2005-10-21 09:20:00,204.524,204.556,204.519,204.521,47200000.0
2005-10-21 09:21:00,204.528,204.549,204.521,204.521,35100000.0
2005-10-21 09:22:00,204.503,204.511,204.478,204.484,85000000.0
2005-10-21 09:23:00,204.502,204.502,204.476,204.476,33200000.0
2005-10-21 09:24:00,204.484,204.495,204.472,204.49,68800000.0
2005-10-21 09:25:00,204.494,204.498,204.478,204.48,56100001.0
2005-10-21 09:26:00,204.483,204.51,204.47,204.508,62800000.0
2005-10-21 09:27:00,204.525,204.547,204.516,204.543,44500000.0
2005-10-21 09:28:00,204.556,204.556,204.531,204.549,45400000.0
2005-10-21 09:29:00,204.545,204.591,204.545,204.591,55800000.0
2005-10-21 09:30:00,204.614,204.614,204.595,204.613,46900000.0
2005-10-21 09:31:00,204.645,204.653,204.597,204.597,85400000.0
2005-10-21 09:32:00,204.608,204.616,204.563,204.563,52200000.0
2005-10-21 09:33:00,204.559,204.571,204.549,204.557,61200000.0
2005-10-21 09:34:00,204.549,204.555,204.535,204.554,72900001.0
2005-10-21 09:35:00,204.57,204.585,204.52,204.57,68700000.0
2005-10-21 09:36:00,204.578,204.597,204.571,204.571,41000000.0
2005-10-21 09:37:00,204.571,204.632,204.571,204.621,68200000.0
2005-10-21 09:38:00,204.621,204.646,204.618,204.628,53400000.0
2005-10-21 09:39:00,204.649,204.649,204.632,204.642,80500001.0
2005-10-21 09:40:00,204.66,204.685,204.66,204.685,34800000.0
2005-10-21 09:41:00,204.674,204.688,204.645,204.645,98900001.0
2005-10-21 09:42:00,204.637,204.643,204.613,204.613,30999999.0
2005-10-21 09:43:00,204.607,204.634,204.591,204.634,37400000.0
2005-10-21 09:44:00,204.622,204.628,204.608,204.625,58799999.0
2005-10-21 09:45:00,204.613,204.664,204.599,204.664,39800000.0
2005-10-21 09:46:00,204.622,204.641,204.602,204.618,41300000.0
2005-10-21 09:47:00,204.611,204.635,204.595,204.631,41800000.0
2005-10-21 09:48:00,204.637,204.646,204.626,204.626,23600000.0
2005-10-21 09:49:00,204.633,204.664,204.63,204.63,36800000.0
2005-10-21 09:50:00,204.642,204.649,204.618,204.618,62600000.0
2005-10-21 09:51:00,204.624,204.644,204.612,204.631,52599998.0
2005-10-21 09:52:00,204.639,204.644,204.618,204.618,45400000.0
2005-10-21 09:53:00,204.618,204.657,204.606,204.62,91800001.0
2005-10-21 09:54:00,204.605,204.628,204.605,204.61,49399999.0
2005-10-21 09:55:00,204.613,204.626,204.603,204.61,64400000.0
2005-10-21 09:56:00,204.597,204.65,204.597,204.623,35900000.0
2005-10-21 09:57:00,204.589,204.623,204.589,204.611,26400000.0
2005-10-21 09:58:00,204.618,204.618,204.586,204.603,54900000.0
2005-10-21 09:59:00,204.583,204.648,204.565,204.573,44500000.0
2005-10-21 10:00:00,204.561,204.66,204.561,204.657,91100000.0
2005-10-21 10:01:00,204.682,204.682,204.647,204.66,74999999.0
2005-10-21 10:02:00,204.67,204.67,204.639,204.639,30200000.0
2005-10-21 10:03:00,204.627,204.681,204.622,204.681,21500000.0
2005-10-21 10:04:00,204.683,204.696,204.634,204.637,16000000.0
2005-10-21 10:05:00,204.645,204.645,204.608,204.623,41500000.0
2005-10-21 10:06:00,204.641,204.645,204.62,204.622,33800000.0
2005-10-21 10:07:00,204.63,204.632,204.59,204.597,40900000.0
2005-10-21 10:08:00,204.6,204.616,204.6,204.606,69999999.0
2005-10-21 10:09:00,204.624,204.636,204.61,204.617,55100000.0
2005-10-21 10:10:00,204.628,204.634,204.618,204.625,78600001.0
2005-10-21 10:11:00,204.603,204.686,204.603,204.686,40400000.0
2005-10-21 10:12:00,204.702,204.713,204.699,204.699,60600000.0
2005-10-21 10:13:00,204.679,204.681,204.637,204.644,108400001.0
2005-10-21 10:14:00,204.638,204.668,204.638,204.668,44900001.0
2005-10-21 10:15:00,204.672,204.691,204.663,204.682,56900000.0
2005-10-21 10:16:00,204.713,204.773,204.713,204.758,33900000.0
2005-10-21 10:17:00,204.753,204.771,204.753,204.759,58500000.0
2005-10-21 10:18:00,204.744,204.785,204.733,204.785,90500002.0
2005-10-21 10:19:00,204.794,204.801,204.767,204.777,53900000.0
2005-10-21 10:20:00,204.775,204.775,204.736,204.738,71000000.0
2005-10-21 10:21:00,204.734,204.768,204.722,204.722,48200000.0
2005-10-21 10:22:00,204.764,204.776,204.758,204.758,16400000.0
2005-10-21 10:23:00,204.789,204.794,204.776,204.776,54599999.0
2005-10-21 10:24:00,204.761,204.784,204.758,204.778,45200001.0
2005-10-21 10:25:00,204.769,204.787,204.768,204.787,30600000.0
2005-10-21 10:26:00,204.789,204.812,204.786,204.789,13100000.0
2005-10-21 10:27:00,204.788,204.788,204.677,204.692,28900000.0
2005-10-21 10:28:00,204.691,204.691,204.657,204.676,39600000.0
2005-10-21 10:29:00,204.688,204.715,204.667,204.715,52000000.0
2005-10-21 10:30:00,204.731,204.768,204.721,204.768,58800000.0
2005-10-21 10:31:00,204.777,204.785,204.759,204.776,31300000.0
2005-10-21 10:32:00,204.794,204.81,204.784,204.792,57200000.0
2005-10-21 10:33:00,204.804,204.805,204.763,204.763,85600000.0
2005-10-21 10:34:00,204.778,204.803,204.778,204.788,20900000.0
2005-10-21 10:35:00,204.78,204.78,204.76,204.76,67900000.0
2005-10-21 10:36:00,204.78,204.821,204.78,204.812,68200001.0
2005-10-21 10:37:00,204.807,204.816,204.805,204.815,31200000.0
2005-10-21 10:38:00,204.811,204.82,204.796,204.798,106900002.0
2005-10-21 10:39:00,204.816,204.842,204.801,204.808,73600000.0
2005-10-21 10:40:00,204.793,204.84,204.788,204.815,35600000.0
2005-10-21 10:41:00,204.822,204.833,204.797,204.814,59599999.0
2005-10-21 10:42:00,204.797,204.797,204.75,204.766,41500000.0
2005-10-21 10:43:00,204.735,204.77,204.735,204.768,79699999.0
2005-10-21 10:44:00,204.779,204.815,204.768,204.768,50899999.0
2005-10-21 10:45:00,204.775,204.787,204.747,204.787,26800000.0
2005-10-21 10:46:00,204.772,204.795,204.771,204.795,34800000.0
2005-10-21 10:47:00,204.802,204.802,204.762,204.762,40600000.0
2005-10-21 10:48:00,204.764,204.773,204.76,204.773,25100000.0
2005-10-21 10:49:00,204.773,204.811,204.759,204.794,83000000.0
2005-10-21 10:50:00,204.811,204.841,204.809,204.812,48300000.0
2005-10-21 10:51:00,204.835,204.855,204.828,204.847,59800000.0
2005-10-21 10:52:00,204.862,204.864,204.839,204.839,78300000.0
2005-10-21 10:53:00,204.841,204.848,204.826,204.837,60200000.0
2005-10-21 10:54:00,204.845,204.845,204.804,204.82,59500001.0
2005-10-21 10:55:00,204.818,204.818,204.703,204.703,77000001.0
2005-10-21 10:56:00,204.683,204.738,204.683,204.726,69900000.0
2005-10-21 10:57:00,204.741,204.779,204.728,204.728,56500001.0
2005-10-21 10:58:00,204.731,204.74,204.713,204.727,81399999.0
2005-10-21 10:59:00,204.739,204.756,204.73,204.73,63500000.0
2005-10-21 11:00:00,204.721,204.721,204.695,204.695,24100000.0
2005-10-21 11:01:00,204.721,204.726,204.7,204.7,39900000.0
2005-10-21 11:02:00,204.682,204.7,204.668,204.7,45800000.0
2005-10-21 11:03:00,204.698,204.755,204.697,204.755,60800000.0
2005-10-21 11:04:00,204.765,204.765,204.732,204.745,56900000.0
2005-10-21 11:05:00,204.738,204.795,204.738,204.763,52400001.0
2005-10-21 11:06:00,204.753,204.789,204.738,204.789,71800000.0
2005-10-21 11:07:00,204.78,204.788,204.771,204.776,41799999.0
2005-10-21 11:08:00,204.781,204.781,204.725,204.733,31900000.0
2005-10-21 11:09:00,204.724,204.739,204.693,204.697,40500000.0
2005-10-21 11:10:00,204.692,204.7,204.681,204.697,51400000.0
2005-10-21 11:11:00,204.7,204.702,204.678,204.681,40700000.0
2005-10-21 11:12:00,204.689,204.71,204.689,204.71,82000001.0
2005-10-21 11:13:00,204.713,204.727,204.705,204.72,68700000.0
2005-10-21 11:14:00,204.719,204.719,204.681,204.686,35000000.0
2005-10-21 11:15:00,204.675,204.675,204.608,204.646,57700001.0
2005-10-21 11:16:00,204.654,204.657,204.616,204.648,75000001.0
2005-10-21 11:17:00,204.65,204.749,204.65,204.739,58799999.0
2005-10-21 11:18:00,204.72,204.721,204.687,204.687,26400000.0
2005-10-21 11:19:00,204.666,204.673,204.643,204.661,44400000.0
2005-10-21 11:20:00,204.641,204.666,204.618,204.654,43100000.0
2005-10-21 11:21:00,204.655,204.7,204.655,204.7,32200000.0
2005-10-21 11:22:00,204.703,204.713,204.697,204.713,48800000.0
2005-10-21 11:23:00,204.719,204.755,204.718,204.755,51700000.0
2005-10-21 11:24:00,204.762,204.779,204.742,204.742,17900000.0
2005-10-21 11:25:00,204.716,204.748,204.712,204.745,35000000.0
2005-10-21 11:26:00,204.747,204.747,204.724,204.726,30900000.0
2005-10-21 11:27:00,204.725,204.725,204.678,204.702,47700000.0
2005-10-21 11:28:00,204.694,204.725,204.688,204.725,65599999.0
2005-10-21 11:29:00,204.731,204.731,204.691,204.708,45000000.0
2005-10-21 11:30:00,204.713,204.726,204.701,204.711,49700000.0
2005-10-21 11:31:00,204.722,204.722,204.692,204.696,64000001.0
2005-10-21 11:32:00,204.742,204.763,204.712,204.72,50300000.0
2005-10-21 11:33:00,204.71,204.864,204.71,204.839,69899999.0
2005-10-21 11:34:00,204.842,204.867,204.822,204.867,60699999.0
2005-10-21 11:35:00,204.854,204.854,204.83,204.84,42200000.0
2005-10-21 11:36:00,204.818,204.836,204.762,204.762,57800000.0
2005-10-21 11:37:00,204.756,204.801,204.756,204.801,48700000.0
2005-10-21 11:38:00,204.796,204.801,204.755,204.76,19500000.0
2005-10-21 11:39:00,204.754,204.788,204.754,204.756,57700001.0
2005-10-21 11:40:00,204.733,204.768,204.733,204.758,46900000.0
2005-10-21 11:41:00,204.749,204.785,204.743,204.785,40599999.0
2005-10-21 11:42:00,204.796,204.822,204.791,204.815,85500000.0
2005-10-21 11:43:00,204.815,204.845,204.811,204.817,64700000.0
2005-10-21 11:44:00,204.832,204.832,204.803,204.803,25700000.0
2005-10-21 11:45:00,204.815,204.844,204.8,204.8,47900000.0
2005-10-21 11:46:00,204.796,204.796,204.756,204.76,41200000.0
2005-10-21 11:47:00,204.748,204.783,204.741,204.774,35300000.0
2005-10-21 11:48:00,204.769,204.784,204.767,204.773,32600000.0
2005-10-21 11:49:00,204.76,204.781,204.76,204.766,36000000.0
2005-10-21 11:50:00,204.784,204.785,204.767,204.767,53200001.0
2005-10-21 11:51:00,204.778,204.802,204.771,204.801,59400000.0
2005-10-21 11:52:00,204.802,204.806,204.789,204.795,43000000.0
2005-10-21 11:53:00,204.799,204.831,204.799,204.812,70300000.0
2005-10-21 11:54:00,204.84,204.864,204.812,204.812,19100000.0
2005-10-21 11:55:00,204.802,204.802,204.768,204.768,64900001.0
2005-10-21 11:56:00,204.758,204.775,204.756,204.767,63999999.0
2005-10-21 11:57:00,204.763,204.77,204.751,204.77,43700000.0
2005-10-21 11:58:00,204.783,204.801,204.764,204.771,71499999.0
2005-10-21 11:59:00,204.785,204.793,204.765,204.788,52600000.0
2005-10-21 12:00:00,204.805,204.826,204.805,204.823,59100000.0
2005-10-21 12:01:00,204.816,204.819,204.806,204.817,52600000.0
2005-10-21 12:02:00,204.818,204.828,204.801,204.826,88300000.0
2005-10-21 12:03:00,204.818,204.835,204.792,204.83,66500000.0
2005-10-21 12:04:00,204.832,204.855,204.83,204.83,57600000.0
2005-10-21 12:05:00,204.827,204.842,204.812,204.831,52800000.0
2005-10-21 12:06:00,204.845,204.87,204.84,204.85,62099999.0
2005-10-21 12:07:00,204.856,204.862,204.852,204.852,64799999.0
2005-10-21 12:08:00,204.853,204.908,204.847,204.882,45000001.0
2005-10-21 12:09:00,204.854,204.854,204.822,204.824,28600000.0
2005-10-21 12:10:00,204.823,204.833,204.789,204.833,30900000.0
2005-10-21 12:11:00,204.846,204.846,204.825,204.832,43200000.0
2005-10-21 12:12:00,204.83,204.842,204.813,204.836,51000000.0
2005-10-21 12:13:00,204.875,204.879,204.821,204.83,34800000.0
2005-10-21 12:14:00,204.828,204.911,204.828,204.9,71700000.0
2005-10-21 12:15:00,204.888,204.928,204.886,204.904,49700000.0
2005-10-21 12:16:00,204.92,204.932,204.909,204.909,59000000.0
2005-10-21 12:17:00,204.905,204.915,204.882,204.905,64200000.0
2005-10-21 12:18:00,204.909,204.917,204.892,204.91,33400000.0
2005-10-21 12:19:00,204.909,204.918,204.898,204.911,34200001.0
2005-10-21 12:20:00,204.912,204.957,204.912,204.938,53200000.0
2005-10-21 12:21:00,204.953,204.978,204.928,204.978,46200000.0
2005-10-21 12:22:00,204.986,204.986,204.95,204.95,39000000.0
2005-10-21 12:23:00,204.962,205.021,204.962,205.021,34300000.0
2005-10-21 12:24:00,205.011,205.027,205.003,205.003,40799999.0
2005-10-21 12:25:00,204.991,204.991,204.882,204.882,18000000.0
2005-10-21 12:26:00,204.869,204.892,204.867,204.892,53299999.0
2005-10-21 12:27:00,204.883,204.883,204.845,204.845,73700001.0
2005-10-21 12:28:00,204.873,204.873,204.829,204.83,64400000.0
2005-10-21 12:29:00,204.822,204.837,204.808,204.825,54099999.0
2005-10-21 12:30:00,204.827,204.84,204.807,204.807,23300000.0
2005-10-21 12:31:00,204.808,204.821,204.787,204.809,18000000.0
2005-10-21 12:32:00,204.832,204.84,204.806,204.827,29700000.0
2005-10-21 12:33:00,204.824,204.828,204.784,204.784,59900000.0
2005-10-21 12:34:00,204.797,204.797,204.764,204.764,19300000.0
2005-10-21 12:35:00,204.729,204.729,204.699,204.706,67400000.0
2005-10-21 12:36:00,204.686,204.708,204.673,204.69,20900000.0
2005-10-21 12:37:00,204.697,204.755,204.697,204.738,71300000.0
2005-10-21 12:38:00,204.741,204.803,204.728,204.803,51500000.0
2005-10-21 12:39:00,204.807,204.807,204.792,204.798,54900000.0
2005-10-21 12:40:00,204.81,204.81,204.778,204.778,38800000.0
2005-10-21 12:41:00,204.777,204.801,204.771,204.785,88300000.0
2005-10-21 12:42:00,204.79,204.804,204.771,204.78,35600000.0
2005-10-21 12:43:00,204.79,204.824,204.77,204.802,57700001.0
2005-10-21 12:44:00,204.783,204.819,204.781,204.788,50400000.0
2005-10-21 12:45:00,204.787,204.792,204.749,204.775,29500000.0
2005-10-21 12:46:00,204.795,204.797,204.73,204.73,70100000.0
2005-10-21 12:47:00,204.729,204.737,204.671,204.737,58600000.0
2005-10-21 12:48:00,204.751,204.809,204.751,204.789,45500000.0
2005-10-21 12:49:00,204.78,204.78,204.722,204.722,81799999.0
2005-10-21 12:50:00,204.739,204.763,204.739,204.75,41900000.0
2005-10-21 12:51:00,204.74,204.74,204.721,204.728,27000000.0
2005-10-21 12:52:00,204.706,204.747,204.704,204.729,72900000.0
2005-10-21 12:53:00,204.722,204.746,204.686,204.686,44600000.0
2005-10-21 12:54:00,204.711,204.72,204.686,204.72,88099999.0
2005-10-21 12:55:00,204.722,204.745,204.721,204.745,49800000.0
2005-10-21 12:56:00,204.738,204.77,204.738,204.746,61500000.0
2005-10-21 12:57:00,204.752,204.759,204.729,204.747,44200000.0
2005-10-21 12:58:00,204.757,204.774,204.739,204.751,45900000.0
2005-10-21 12:59:00,204.785,204.791,204.758,204.77,46100000.0
2005-10-21 13:00:00,204.769,204.807,204.769,204.805,40900000.0
2005-10-21 13:01:00,204.824,204.85,204.804,204.823,65500000.0
2005-10-21 13:02:00,204.831,204.853,204.831,204.847,69300001.0
2005-10-21 13:03:00,204.856,204.878,204.845,204.87,64499999.0
2005-10-21 13:04:00,204.841,204.859,204.823,204.856,60400000.0
2005-10-21 13:05:00,204.85,204.858,204.814,204.858,72600000.0
2005-10-21 13:06:00,204.818,204.835,204.809,204.81,94000000.0
2005-10-21 13:07:00,204.793,204.881,204.79,204.849,24800000.0
2005-10-21 13:08:00,204.854,204.926,204.854,204.926,74899997.0
2005-10-21 13:09:00,204.927,204.972,204.927,204.942,29100000.0
2005-10-21 13:10:00,204.957,204.976,204.886,204.895,49600000.0
2005-10-21 13:11:00,204.888,204.888,204.863,204.878,48100000.0
2005-10-21 13:12:00,204.884,204.92,204.877,204.92,49800000.0
2005-10-21 13:13:00,204.934,204.96,204.934,204.948,33600000.0
2005-10-21 13:14:00,204.956,204.974,204.941,204.964,56700000.0
2005-10-21 13:15:00,204.968,205.008,204.968,204.999,40700000.0
2005-10-21 13:16:00,205.0,205.0,204.971,204.987,50400000.0
2005-10-21 13:17:00,204.987,204.996,204.984,204.984,51600000.0
2005-10-21 13:18:00,204.996,204.996,204.941,204.955,59900000.0
2005-10-21 13:19:00,204.963,204.975,204.941,204.947,52400000.0
2005-10-21 13:20:00,204.98,205.006,204.976,205.003,53400000.0
2005-10-21 13:21:00,205.013,205.043,205.013,205.034,69099999.0
2005-10-21 13:22:00,205.027,205.027,205.001,205.025,59200000.0
2005-10-21 13:23:00,205.041,205.062,205.022,205.022,69699998.0
2005-10-21 13:24:00,204.994,204.994,204.964,204.97,49300000.0
2005-10-21 13:25:00,204.954,204.97,204.954,204.97,55900000.0
2005-10-21 13:26:00,204.974,204.98,204.955,204.969,28200000.0
2005-10-21 13:27:00,204.997,205.015,204.961,204.982,36900000.0
2005-10-21 13:28:00,204.972,204.981,204.968,204.968,27100000.0
2005-10-21 13:29:00,204.966,204.986,204.964,204.979,50000000.0
2005-10-21 13:30:00,204.987,204.987,204.955,204.97,25800000.0
2005-10-21 13:31:00,204.978,205.009,204.976,204.988,43900000.0
2005-10-21 13:32:00,205.004,205.019,204.962,204.97,53200000.0
2005-10-21 13:33:00,204.959,204.984,204.956,204.975,51000001.0
2005-10-21 13:34:00,204.978,204.995,204.944,204.966,51800000.0
2005-10-21 13:35:00,204.957,204.978,204.951,204.963,60900000.0
2005-10-21 13:36:00,204.973,204.987,204.958,204.985,95000003.0
2005-10-21 13:37:00,204.968,205.0,204.949,205.0,70000000.0
2005-10-21 13:38:00,204.994,204.995,204.954,204.963,74000000.0
2005-10-21 13:39:00,204.98,204.99,204.969,204.979,67200000.0
2005-10-21 13:40:00,204.963,204.967,204.949,204.95,55000000.0
2005-10-21 13:41:00,204.944,204.967,204.934,204.939,65000000.0
2005-10-21 13:42:00,204.938,204.938,204.933,204.933,50600000.0
2005-10-21 13:43:00,204.941,204.961,204.937,204.952,60900000.0
2005-10-21 13:44:00,204.955,204.976,204.929,204.95,68000000.0
2005-10-21 13:45:00,204.941,204.952,204.9,204.902,26100000.0
2005-10-21 13:46:00,204.937,204.968,204.937,204.968,37300000.0
2005-10-21 13:47:00,204.976,204.976,204.952,204.971,30800000.0
2005-10-21 13:48:00,204.963,204.972,204.947,204.947,58100001.0
2005-10-21 13:49:00,204.941,204.971,204.926,204.955,68500000.0
2005-10-21 13:50:00,204.939,204.939,204.909,204.935,57500001.0
2005-10-21 13:51:00,204.928,204.972,204.91,204.953,66100000.0
2005-10-21 13:52:00,204.969,204.975,204.955,204.962,51500001.0
2005-10-21 13:53:00,204.936,204.939,204.904,204.919,31000000.0
2005-10-21 13:54:00,204.924,204.966,204.924,204.924,39900000.0
2005-10-21 13:55:00,204.906,204.906,204.89,204.898,38400000.0
2005-10-21 13:56:00,204.908,205.02,204.908,205.011,26500000.0
2005-10-21 13:57:00,205.004,205.004,204.944,204.96,41000000.0
2005-10-21 13:58:00,204.967,205.008,204.967,204.972,65300001.0
2005-10-21 13:59:00,204.963,204.992,204.963,204.99,45200000.0
2005-10-21 14:00:00,204.97,205.03,204.97,205.022,71900000.0
2005-10-21 14:01:00,205.009,205.016,204.998,205.003,19000000.0
2005-10-21 14:02:00,205.011,205.085,205.011,205.079,49200000.0
2005-10-21 14:03:00,205.019,205.02,204.995,205.02,42199999.0
2005-10-21 14:04:00,204.994,205.024,204.994,205.024,88500000.0
2005-10-21 14:05:00,205.015,205.037,205.01,205.037,64500000.0
2005-10-21 14:06:00,205.034,205.061,205.032,205.039,53800001.0
2005-10-21 14:07:00,205.032,205.032,205.015,205.02,36500000.0
2005-10-21 14:08:00,205.019,205.051,205.008,205.051,51800000.0
2005-10-21 14:09:00,205.037,205.061,205.023,205.03,73800001.0
2005-10-21 14:10:00,204.979,204.979,204.901,204.966,26800000.0
2005-10-21 14:11:00,204.98,205.024,204.98,205.006,56000000.0
2005-10-21 14:12:00,204.987,205.016,204.987,205.016,30400000.0
2005-10-21 14:13:00,205.008,205.026,205.001,205.01,49000001.0
2005-10-21 14:14:00,205.024,205.034,204.998,205.017,48200000.0
2005-10-21 14:15:00,205.03,205.035,205.005,205.034,48700000.0
2005-10-21 14:16:00,205.046,205.046,205.001,205.001,52000000.0
2005-10-21 14:17:00,205.008,205.039,205.008,205.032,24800000.0
2005-10-21 14:18:00,205.013,205.015,205.001,205.015,21100000.0
2005-10-21 14:19:00,205.019,205.025,204.995,205.025,66900000.0
2005-10-21 14:20:00,205.028,205.066,205.028,205.052,59300000.0
2005-10-21 14:21:00,205.044,205.059,205.042,205.043,84900000.0
2005-10-21 14:22:00,205.053,205.105,205.053,205.081,37300000.0
2005-10-21 14:23:00,205.069,205.103,205.053,205.098,25600000.0
2005-10-21 14:24:00,205.102,205.102,205.077,205.077,30400000.0
2005-10-21 14:25:00,205.099,205.106,205.082,205.09,46000000.0
2005-10-21 14:26:00,205.088,205.104,205.073,205.08,63999999.0
2005-10-21 14:27:00,205.067,205.083,205.037,205.045,70300000.0
2005-10-21 14:28:00,205.042,205.044,205.027,205.027,13700000.0
2005-10-21 14:29:00,205.015,205.042,205.015,205.042,55100001.0
2005-10-21 14:30:00,205.036,205.07,205.036,205.07,70000000.0
2005-10-21 14:31:00,205.055,205.083,205.044,205.076,48700000.0
2005-10-21 14:32:00,205.059,205.076,205.041,205.052,54700001.0
2005-10-21 14:33:00,205.046,205.053,205.028,205.053,70500000.0
2005-10-21 14:34:00,205.058,205.075,205.042,205.044,14200000.0
2005-10-21 14:35:00,205.054,205.077,205.042,205.063,58900000.0
2005-10-21 14:36:00,205.077,205.077,205.051,205.064,40300000.0
2005-10-21 14:37:00,205.071,205.115,205.071,205.092,77600001.0
2005-10-21 14:38:00,205.098,205.125,205.094,205.125,44400000.0
2005-10-21 14:39:00,205.111,205.116,205.087,205.087,40700000.0
2005-10-21 14:40:00,205.091,205.119,205.091,205.107,31100000.0
2005-10-21 14:41:00,205.124,205.124,205.101,205.102,30200000.0
2005-10-21 14:42:00,205.103,205.165,205.095,205.155,45900000.0
2005-10-21 14:43:00,205.12,205.146,205.115,205.135,30700000.0
2005-10-21 14:44:00,205.123,205.123,205.083,205.116,33900000.0
2005-10-21 14:45:00,205.096,205.125,205.092,205.116,52399999.0
2005-10-21 14:46:00,205.091,205.091,205.055,205.055,26300000.0
2005-10-21 14:47:00,205.04,205.103,205.04,205.045,56899999.0
2005-10-21 14:48:00,205.02,205.04,205.009,205.009,31800000.0
2005-10-21 14:49:00,204.998,205.044,204.998,205.044,52700000.0
2005-10-21 14:50:00,205.043,205.053,205.036,205.047,55799999.0
2005-10-21 14:51:00,205.047,205.059,205.034,205.04,52800000.0
2005-10-21 14:52:00,205.04,205.066,205.015,205.053,33300000.0
2005-10-21 14:53:00,205.067,205.104,205.057,205.068,20800000.0
2005-10-21 14:54:00,205.055,205.073,205.043,205.062,53300000.0
2005-10-21 14:55:00,205.072,205.093,205.067,205.086,29200000.0
2005-10-21 14:56:00,205.103,205.116,205.079,205.079,79800001.0
2005-10-21 14:57:00,205.069,205.112,205.067,205.112,18500000.0
2005-10-21 14:58:00,205.101,205.107,205.085,205.098,58100001.0
2005-10-21 14:59:00,205.107,205.107,205.084,205.093,70000000.0
2005-10-21 15:00:00,205.102,205.103,205.001,205.001,52000000.0
2005-10-21 15:01:00,205.019,205.02,204.995,205.003,45000000.0
2005-10-21 15:02:00,204.981,204.981,204.932,204.948,46900000.0
2005-10-21 15:03:00,204.956,204.977,204.916,204.916,42700000.0
2005-10-21 15:04:00,204.907,204.93,204.907,204.93,36400000.0
2005-10-21 15:05:00,204.93,204.95,204.912,204.95,38300000.0
2005-10-21 15:06:00,204.961,204.961,204.925,204.925,87100000.0
2005-10-21 15:07:00,204.942,204.947,204.925,204.945,71200001.0
2005-10-21 15:08:00,204.968,204.989,204.957,204.957,45399999.0
2005-10-21 15:09:00,204.946,204.968,204.946,204.956,33900000.0
2005-10-21 15:10:00,204.956,204.983,204.944,204.983,31800000.0
2005-10-21 15:11:00,205.024,205.051,204.996,205.041,59100000.0
2005-10-21 15:12:00,205.072,205.079,205.064,205.075,39200000.0
2005-10-21 15:13:00,205.068,205.11,205.068,205.092,43600000.0
2005-10-21 15:14:00,205.097,205.097,205.061,205.062,60800001.0
2005-10-21 15:15:00,205.042,205.049,205.029,205.047,31200000.0
2005-10-21 15:16:00,205.049,205.049,204.987,204.99,41900000.0
2005-10-21 15:17:00,204.978,204.997,204.956,204.994,33600000.0
2005-10-21 15:18:00,204.974,204.993,204.968,204.993,57300000.0
2005-10-21 15:19:00,204.987,204.993,204.959,204.964,40100001.0
2005-10-21 15:20:00,204.96,204.971,204.918,204.931,61699999.0
2005-10-21 15:21:00,204.915,204.967,204.912,204.953,46999999.0
2005-10-21 15:22:00,204.94,204.949,204.915,204.915,45100000.0
2005-10-21 15:23:00,204.911,204.936,204.911,204.933,34100000.0
2005-10-21 15:24:00,204.938,204.938,204.893,204.928,60900000.0
2005-10-21 15:25:00,204.931,204.951,204.907,204.951,28700000.0
2005-10-21 15:26:00,204.949,204.958,204.904,204.904,59700000.0
2005-10-21 15:27:00,204.904,204.904,204.868,204.898,96900001.0
2005-10-21 15:28:00,204.894,204.902,204.871,204.888,25700000.0
2005-10-21 15:29:00,204.896,204.928,204.896,204.908,53800000.0
2005-10-21 15:30:00,204.913,204.95,204.901,204.95,70700000.0
2005-10-21 15:31:00,204.938,204.95,204.934,204.937,45600000.0
2005-10-21 15:32:00,204.971,204.975,204.91,204.918,48800001.0
2005-10-21 15:33:00,204.928,204.94,204.91,204.92,36200000.0
2005-10-21 15:34:00,204.895,204.966,204.895,204.966,28700001.0
2005-10-21 15:35:00,204.985,205.022,204.979,205.017,76800000.0
2005-10-21 15:36:00,205.042,205.042,205.012,205.037,95200001.0
2005-10-21 15:37:00,205.054,205.095,205.033,205.095,42200000.0
2005-10-21 15:38:00,205.055,205.055,205.029,205.033,58100000.0
2005-10-21 15:39:00,205.031,205.053,205.031,205.039,32700000.0
2005-10-21 15:40:00,205.061,205.088,205.045,205.061,42700000.0
2005-10-21 15:41:00,205.038,205.054,205.014,205.054,22200000.0
2005-10-21 15:42:00,205.074,205.09,205.068,205.089,89499999.0
2005-10-21 15:43:00,205.101,205.103,205.081,205.101,35000000.0
2005-10-21 15:44:00,205.118,205.118,205.11,205.116,41300001.0
2005-10-21 15:45:00,205.103,205.158,205.103,205.132,45700000.0
2005-10-21 15:46:00,205.129,205.129,205.08,205.095,69499999.0
2005-10-21 15:47:00,205.089,205.089,205.049,205.075,58300000.0
2005-10-21 15:48:00,205.081,205.081,205.051,205.051,20600000.0
2005-10-21 15:49:00,205.077,205.085,205.042,205.047,100599999.0
2005-10-21 15:50:00,205.023,205.023,204.985,205.005,53500000.0
2005-10-21 15:51:00,205.015,205.015,204.995,205.007,44700000.0
2005-10-21 15:52:00,204.989,205.034,204.983,205.009,27000000.0
2005-10-21 15:53:00,204.995,204.995,204.945,204.945,44700000.0
2005-10-21 15:54:00,204.948,204.985,204.947,204.977,60999999.0
2005-10-21 15:55:00,204.969,204.988,204.946,204.988,16900000.0
2005-10-21 15:56:00,204.998,205.025,204.998,205.019,51300000.0
2005-10-21 15:57:00,205.012,205.035,205.003,205.03,42600000.0
2005-10-21 15:58:00,205.014,205.018,204.988,204.995,63600000.0
2005-10-21 15:59:00,205.027,205.04,205.025,205.033,53099999.0
2005-10-21 16:00:00,205.029,205.033,205.003,205.032,62700000.0
2005-10-21 16:01:00,205.041,205.05,205.031,205.05,23900000.0
2005-10-21 16:02:00,205.02,205.02,204.995,205.001,60900000.0
2005-10-21 16:03:00,205.019,205.036,204.998,205.006,49700000.0
2005-10-21 16:04:00,205.047,205.07,205.047,205.065,51600001.0
2005-10-21 16:05:00,205.078,205.084,205.044,205.084,30400000.0
2005-10-21 16:06:00,205.084,205.095,205.068,205.095,58700000.0
2005-10-21 16:07:00,205.1,205.124,205.1,205.113,43600000.0
2005-10-21 16:08:00,205.104,205.125,205.092,205.117,31900000.0
2005-10-21 16:09:00,205.126,205.185,205.126,205.165,25900000.0
2005-10-21 16:10:00,205.144,205.182,205.139,205.182,36300000.0
2005-10-21 16:11:00,205.166,205.166,205.134,205.134,16900000.0
2005-10-21 16:12:00,205.152,205.152,205.116,205.117,37000000.0
2005-10-21 16:13:00,205.104,205.121,205.101,205.12,60600000.0
2005-10-21 16:14:00,205.102,205.12,205.094,205.116,44300000.0
2005-10-21 16:15:00,205.119,205.132,205.108,205.121,28000000.0
2005-10-21 16:16:00,205.1,205.135,205.1,205.111,73500000.0
2005-10-21 16:17:00,205.096,205.151,205.096,205.149,29900000.0
2005-10-21 16:18:00,205.154,205.169,205.141,205.143,44700000.0
2005-10-21 16:19:00,205.158,205.16,205.123,205.135,38600000.0
2005-10-21 16:20:00,205.173,205.186,205.149,205.167,63100001.0
2005-10-21 16:21:00,205.158,205.242,205.158,205.219,43000000.0
2005-10-21 16:22:00,205.209,205.216,205.183,205.183,62200000.0
2005-10-21 16:23:00,205.177,205.184,205.116,205.16,63900000.0
2005-10-21 16:24:00,205.181,205.181,205.162,205.179,39600001.0
2005-10-21 16:25:00,205.188,205.207,205.169,205.2,34500000.0
2005-10-21 16:26:00,205.185,205.202,205.179,205.202,17100000.0
2005-10-21 16:27:00,205.188,205.234,205.181,205.231,23800000.0
2005-10-21 16:28:00,205.232,205.24,205.211,205.211,27900000.0
2005-10-21 16:29:00,205.202,205.208,205.175,205.185,90300000.0
2005-10-21 16:30:00,205.183,205.217,205.183,205.183,68600000.0
2005-10-21 16:31:00,205.176,205.207,205.17,205.207,93500001.0
2005-10-21 16:32:00,205.226,205.226,205.19,205.19,32000000.0
2005-10-21 16:33:00,205.171,205.206,205.161,205.199,104799999.0
2005-10-21 16:34:00,205.206,205.208,205.186,205.195,42900002.0
2005-10-21 16:35:00,205.182,205.219,205.182,205.203,88800000.0
2005-10-21 16:36:00,205.209,205.213,205.18,205.182,24500000.0
2005-10-21 16:37:00,205.172,205.182,205.163,205.17,64300001.0
2005-10-21 16:38:00,205.174,205.198,205.167,205.187,38700000.0
2005-10-21 16:39:00,205.141,205.186,205.141,205.173,72700000.0
2005-10-21 16:40:00,205.149,205.157,205.122,205.13,77000000.0
2005-10-21 16:41:00,205.151,205.154,205.119,205.119,69600000.0
2005-10-21 16:42:00,205.111,205.111,205.079,205.093,32300000.0
2005-10-21 16:43:00,205.093,205.135,205.093,205.135,45900000.0
2005-10-21 16:44:00,205.153,205.153,205.097,205.105,106100000.0
2005-10-21 16:45:00,205.112,205.148,205.112,205.148,46500000.0
2005-10-21 16:46:00,205.148,205.17,205.143,205.143,33800000.0
2005-10-21 16:47:00,205.146,205.216,205.144,205.216,47400000.0
2005-10-21 16:48:00,205.209,205.244,205.201,205.229,32100000.0
2005-10-21 16:49:00,205.235,205.235,205.212,205.221,72700000.0
2005-10-21 16:50:00,205.218,205.242,205.19,205.19,47500000.0
2005-10-21 16:51:00,205.203,205.238,205.203,205.238,58900000.0
2005-10-21 16:52:00,205.203,205.237,205.203,205.225,64700000.0
2005-10-21 16:53:00,205.198,205.228,205.187,205.187,119500000.0
2005-10-21 16:54:00,205.185,205.198,205.173,205.173,31800000.0
2005-10-21 16:55:00,205.146,205.207,205.146,205.195,99000000.0
2005-10-21 16:56:00,205.187,205.24,205.187,205.215,116400000.0
2005-10-21 16:57:00,205.215,205.31,205.204,205.285,31400000.0
2005-10-21 16:58:00,205.309,205.309,205.273,205.273,45900000.0
2005-10-21 16:59:00,205.277,205.326,205.247,205.326,44500000.0
2005-10-21 17:00:00,205.328,205.341,205.298,205.298,57800001.0
2005-10-21 17:01:00,205.284,205.299,205.27,205.27,60400001.0
2005-10-21 17:02:00,205.277,205.294,205.27,205.278,59300000.0
2005-10-21 17:03:00,205.278,205.286,205.254,205.267,83000000.0
2005-10-21 17:04:00,205.316,205.341,205.309,205.309,49000000.0
2005-10-21 17:05:00,205.316,205.334,205.308,205.308,40100000.0
2005-10-21 17:06:00,205.346,205.368,205.344,205.367,52900001.0
2005-10-21 17:07:00,205.359,205.36,205.345,205.346,40200000.0
2005-10-21 17:08:00,205.349,205.432,205.349,205.414,73000000.0
2005-10-21 17:09:00,205.398,205.408,205.354,205.355,63700000.0
2005-10-21 17:10:00,205.363,205.45,205.363,205.431,43400000.0
2005-10-21 17:11:00,205.457,205.522,205.457,205.518,21600000.0
2005-10-21 17:12:00,205.542,205.559,205.514,205.528,48900001.0
2005-10-21 17:13:00,205.54,205.547,205.51,205.523,31500000.0
2005-10-21 17:14:00,205.504,205.532,205.493,205.532,53300000.0
2005-10-21 17:15:00,205.517,205.517,205.482,205.495,25900000.0
2005-10-21 17:16:00,205.482,205.517,205.48,205.485,65400000.0
2005-10-21 17:17:00,205.481,205.52,205.481,205.504,36400000.0
2005-10-21 17:18:00,205.477,205.477,205.351,205.374,50500000.0
2005-10-21 17:19:00,205.375,205.409,205.282,205.282,83099999.0
2005-10-21 17:20:00,205.238,205.279,205.218,205.239,54500000.0
2005-10-21 17:21:00,205.259,205.271,205.232,205.239,66900002.0
2005-10-21 17:22:00,205.248,205.291,205.236,205.253,33200000.0
2005-10-21 17:23:00,205.232,205.255,205.197,205.197,40800000.0
2005-10-21 17:24:00,205.168,205.2,205.132,205.2,30400000.0
2005-10-21 17:25:00,205.216,205.242,205.197,205.201,32300000.0
2005-10-21 17:26:00,205.203,205.226,205.202,205.207,36700000.0
2005-10-21 17:27:00,205.203,205.209,205.183,205.185,38900000.0
2005-10-21 17:28:00,205.151,205.163,205.126,205.126,74000000.0
2005-10-21 17:29:00,205.116,205.142,205.084,205.084,85599999.0
2005-10-21 17:30:00,205.074,205.091,205.025,205.038,59100000.0
2005-10-21 17:31:00,205.05,205.06,205.011,205.06,54399999.0
2005-10-21 17:32:00,205.056,205.124,205.056,205.124,41000000.0
2005-10-21 17:33:00,205.117,205.152,205.104,205.122,30700000.0
2005-10-21 17:34:00,205.146,205.16,205.123,205.123,43400000.0
2005-10-21 17:35:00,205.098,205.105,205.072,205.082,78999999.0
2005-10-21 17:36:00,205.08,205.103,205.065,205.079,72200000.0
2005-10-21 17:37:00,205.1,205.147,205.1,205.147,51600001.0
2005-10-21 17:38:00,205.124,205.124,205.091,205.115,42600000.0
2005-10-21 17:39:00,205.104,205.139,205.104,205.139,87600001.0
2005-10-21 17:40:00,205.146,205.16,205.135,205.145,60600000.0
2005-10-21 17:41:00,205.166,205.168,205.15,205.168,54300000.0
2005-10-21 17:42:00,205.164,205.168,205.155,205.164,44300000.0
2005-10-21 17:43:00,205.164,205.171,205.132,205.142,69900000.0
2005-10-21 17:44:00,205.148,205.181,205.144,205.174,46700000.0
2005-10-21 17:45:00,205.145,205.145,205.107,205.107,42800000.0
2005-10-21 17:46:00,205.098,205.108,205.082,205.084,96399999.0
2005-10-21 17:47:00,205.099,205.13,205.097,205.124,64100000.0
2005-10-21 17:48:00,205.129,205.152,205.118,205.14,51000000.0
2005-10-21 17:49:00,205.146,205.171,205.126,205.16,52800001.0
2005-10-21 17:50:00,205.156,205.164,205.14,205.164,66099999.0
2005-10-21 17:51:00,205.191,205.226,205.172,205.225,44900000.0
2005-10-21 17:52:00,205.248,205.248,205.207,205.241,13700000.0
2005-10-21 17:53:00,205.255,205.275,205.236,205.252,51700000.0
2005-10-21 17:54:00,205.245,205.245,205.177,205.188,31299999.0
2005-10-21 17:55:00,205.202,205.202,205.149,205.158,40800000.0
2005-10-21 17:56:00,205.143,205.143,205.103,205.113,20400000.0
2005-10-21 17:57:00,205.079,205.101,205.072,205.093,31000000.0
2005-10-21 17:58:00,205.09,205.09,205.028,205.032,53800000.0
2005-10-21 17:59:00,205.02,205.056,205.02,205.041,58200000.0
2005-10-21 18:00:00,205.029,205.035,204.988,205.001,38500000.0
2005-10-21 18:01:00,205.04,205.078,205.025,205.07,458100001.0
2005-10-21 18:02:00,205.072,205.072,205.003,205.04,792100000.0
2005-10-21 18:03:00,205.036,205.052,205.013,205.025,656300002.0
2005-10-21 18:04:00,205.026,205.06,205.026,205.053,590300002.0
2005-10-21 18:05:00,205.07,205.07,205.036,205.045,671799998.0
2005-10-21 18:06:00,205.037,205.058,205.013,205.03,650700000.0
2005-10-21 18:07:00,205.022,205.039,205.0,205.0,709399999.0
2005-10-21 18:08:00,204.995,204.997,204.955,204.989,642300000.0
2005-10-21 18:09:00,204.977,205.005,204.958,204.987,530599999.0
2005-10-21 18:10:00,204.97,204.986,204.958,204.983,546499999.0
2005-10-21 18:11:00,204.98,204.998,204.964,204.968,372899999.0
2005-10-21 18:12:00,204.961,204.988,204.898,204.898,281100000.0
2005-10-21 18:13:00,204.888,204.914,204.833,204.86,433000000.0
2005-10-21 18:14:00,204.87,204.872,204.816,204.839,611899999.0
2005-10-21 18:15:00,204.847,204.886,204.808,204.867,748500002.0
2005-10-21 18:16:00,204.805,204.815,204.759,204.782,676299996.0
2005-10-21 18:17:00,204.795,204.818,204.77,204.785,285000000.0
2005-10-21 18:18:00,204.799,204.849,204.791,204.832,386699999.0
2005-10-21 18:19:00,204.817,204.873,204.817,204.843,484200000.0
2005-10-21 18:20:00,204.83,204.83,204.792,204.804,525099998.0
2005-10-21 18:21:00,204.809,204.832,204.801,204.812,663099997.0
2005-10-21 18:22:00,204.818,204.818,204.782,204.808,461000002.0
2005-10-21 18:23:00,204.816,204.867,204.804,204.822,738100001.0
2005-10-21 18:24:00,204.795,204.816,204.779,204.809,575299998.0
2005-10-21 18:25:00,204.83,204.862,204.813,204.862,511000000.0
2005-10-21 18:26:00,204.86,204.86,204.76,204.76,352299999.0
2005-10-21 18:27:00,204.732,204.75,204.722,204.727,435800005.0
2005-10-21 18:28:00,204.729,204.781,204.693,204.725,351200001.0
2005-10-21 18:29:00,204.732,204.77,204.717,204.754,412500003.0
2005-10-21 18:30:00,204.767,204.82,204.767,204.804,301700000.0
2005-10-21 18:31:00,204.812,204.848,204.795,204.829,309000000.0
2005-10-21 18:32:00,204.818,204.841,204.778,204.803,431299999.0
2005-10-21 18:33:00,204.803,204.812,204.776,204.788,360799998.0
2005-10-21 18:34:00,204.822,204.822,204.775,204.811,451800002.0
2005-10-21 18:35:00,204.805,204.832,204.759,204.762,470900003.0
2005-10-21 18:36:00,204.774,204.798,204.75,204.764,346799998.0
2005-10-21 18:37:00,204.787,204.822,204.762,204.792,201900000.0
2005-10-21 18:38:00,204.801,204.817,204.771,204.814,199000000.0
2005-10-21 18:39:00,204.815,204.842,204.804,204.813,83500000.0
2005-10-21 18:40:00,204.8,204.822,204.798,204.811,307000000.0
2005-10-21 18:41:00,204.801,204.829,204.799,204.82,237000002.0
2005-10-21 18:42:00,204.82,204.856,204.796,204.829,181100000.0
2005-10-21 18:43:00,204.833,204.893,204.818,204.85,164200001.0
2005-10-21 18:44:00,204.847,204.883,204.847,204.862,287499999.0
2005-10-21 18:45:00,204.866,204.905,204.851,204.864,228400001.0
2005-10-21 18:46:00,204.851,204.855,204.84,204.846,208000000.0
2005-10-21 18:47:00,204.841,204.862,204.834,204.85,79700000.0
2005-10-21 18:48:00,204.873,204.892,204.861,204.875,194000003.0
2005-10-21 18:49:00,204.872,204.907,204.872,204.88,178299997.0
2005-10-21 18:50:00,204.89,204.906,204.888,204.894,254600000.0
2005-10-21 18:51:00,204.889,204.909,204.853,204.867,217800001.0
2005-10-21 18:52:00,204.891,204.891,204.833,204.834,321800000.0
2005-10-21 18:53:00,204.849,204.871,204.801,204.801,205500000.0
2005-10-21 18:54:00,204.81,204.842,204.801,204.801,214900000.0
2005-10-21 18:55:00,204.804,204.896,204.804,204.839,334100002.0
2005-10-21 18:56:00,204.828,204.868,204.81,204.857,32500000.0
2005-10-21 18:57:00,204.85,204.884,204.848,204.848,149200000.0
2005-10-21 18:58:00,204.864,204.883,204.824,204.839,309100001.0
2005-10-21 18:59:00,204.828,204.861,204.81,204.82,262099999.0
2005-10-21 19:00:00,204.811,204.833,204.793,204.833,57200000.0
2005-10-21 19:01:00,204.83,204.84,204.794,204.803,101400000.0
2005-10-21 19:02:00,204.794,204.805,204.784,204.792,191199999.0
2005-10-21 19:03:00,204.793,204.828,204.793,204.798,334100001.0
2005-10-21 19:04:00,204.795,204.813,204.789,204.8,151199998.0
2005-10-21 19:05:00,204.797,204.81,204.792,204.809,204000002.0
2005-10-21 19:06:00,204.816,204.889,204.814,204.866,395799999.0
2005-10-21 19:07:00,204.859,204.859,204.799,204.824,288200001.0
2005-10-21 19:08:00,204.843,204.876,204.804,204.829,277399998.0
2005-10-21 19:09:00,204.821,204.835,204.81,204.824,129900001.0
2005-10-21 19:10:00,204.822,204.822,204.783,204.795,119300000.0
2005-10-21 19:11:00,204.788,204.793,204.751,204.78,62400000.0
2005-10-21 19:12:00,204.79,204.833,204.767,204.833,84200000.0
2005-10-21 19:13:00,204.817,204.82,204.754,204.766,136200001.0
2005-10-21 19:14:00,204.747,204.754,204.709,204.74,264499999.0
2005-10-21 19:15:00,204.728,204.753,204.728,204.736,304400001.0
2005-10-21 19:16:00,204.754,204.758,204.707,204.717,52300001.0
2005-10-21 19:17:00,204.705,204.74,204.688,204.705,123800001.0
2005-10-21 19:18:00,204.7,204.745,204.683,204.697,220100000.0
2005-10-21 19:19:00,204.701,204.777,204.701,204.723,147499999.0
2005-10-21 19:20:00,204.723,204.772,204.712,204.765,177999999.0
2005-10-21 19:21:00,204.723,204.745,204.723,204.734,211799999.0
2005-10-21 19:22:00,204.739,204.793,204.73,204.748,83200000.0
2005-10-21 19:23:00,204.739,204.788,204.739,204.77,483100000.0
2005-10-21 19:24:00,204.743,204.77,204.719,204.726,141700001.0
2005-10-21 19:25:00,204.682,204.755,204.673,204.719,303400001.0
2005-10-21 19:26:00,204.71,204.725,204.696,204.71,470799999.0
2005-10-21 19:27:00,204.705,204.759,204.703,204.71,303700000.0
2005-10-21 19:28:00,204.711,204.737,204.692,204.723,210900000.0
2005-10-21 19:29:00,204.728,204.739,204.704,204.722,65000000.0
2005-10-21 19:30:00,204.717,204.738,204.695,204.695,213200000.0
2005-10-21 19:31:00,204.692,204.71,204.688,204.688,87800000.0
2005-10-21 19:32:00,204.686,204.726,204.677,204.696,316000001.0
2005-10-21 19:33:00,204.73,204.78,204.718,204.739,205799999.0
2005-10-21 19:34:00,204.729,204.729,204.695,204.716,335000002.0
2005-10-21 19:35:00,204.714,204.744,204.695,204.725,265300000.0
2005-10-21 19:36:00,204.692,204.713,204.647,204.703,233500000.0
2005-10-21 19:37:00,204.695,204.728,204.678,204.698,79600000.0
2005-10-21 19:38:00,204.705,204.718,204.674,204.696,178900001.0
2005-10-21 19:39:00,204.7,204.72,204.681,204.705,176100001.0
2005-10-21 19:40:00,204.701,204.706,204.664,204.664,281100001.0
2005-10-21 19:41:00,204.668,204.687,204.64,204.647,344000001.0
2005-10-21 19:42:00,204.644,204.701,204.598,204.613,174800001.0
2005-10-21 19:43:00,204.64,204.667,204.613,204.613,59800000.0
2005-10-21 19:44:00,204.597,204.71,204.582,204.582,229800000.0
2005-10-21 19:45:00,204.56,204.56,204.515,204.53,107800000.0
2005-10-21 19:46:00,204.563,204.625,204.52,204.52,108300001.0
2005-10-21 19:47:00,204.514,204.541,204.514,204.529,71700000.0
2005-10-21 19:48:00,204.493,204.534,204.474,204.477,214000001.0
2005-10-21 19:49:00,204.469,204.52,204.469,204.516,144300001.0
2005-10-21 19:50:00,204.533,204.543,204.459,204.497,172000000.0
2005-10-21 19:51:00,204.507,204.523,204.486,204.523,111800000.0
2005-10-21 19:52:00,204.552,204.595,204.492,204.556,123900000.0
2005-10-21 19:53:00,204.508,204.543,204.508,204.51,161200001.0
2005-10-21 19:54:00,204.482,204.569,204.475,204.497,171000001.0
2005-10-21 19:55:00,204.496,204.521,204.491,204.503,69700001.0
2005-10-21 19:56:00,204.515,204.612,204.504,204.529,145400002.0
2005-10-21 19:57:00,204.529,204.6,204.529,204.564,157500001.0
2005-10-21 19:58:00,204.568,204.606,204.52,204.52,291100003.0
2005-10-21 19:59:00,204.54,204.606,204.527,204.527,286100000.0
2005-10-21 20:00:00,204.526,204.551,204.526,204.546,130600000.0
2005-10-21 20:01:00,204.608,204.614,204.565,204.576,106499999.0
2005-10-21 20:02:00,204.57,204.57,204.523,204.56,152800000.0
2005-10-21 20:03:00,204.58,204.643,204.572,204.593,143499999.0
2005-10-21 20:04:00,204.598,204.644,204.574,204.574,165100001.0
2005-10-21 20:05:00,204.622,204.628,204.551,204.595,83100000.0
2005-10-21 20:06:00,204.582,204.583,204.562,204.568,176100001.0
2005-10-21 20:07:00,204.578,204.597,204.561,204.597,128500000.0
2005-10-21 20:08:00,204.555,204.585,204.55,204.55,209600000.0
2005-10-21 20:09:00,204.579,204.607,204.562,204.562,123100000.0
2005-10-21 20:10:00,204.561,204.594,204.559,204.578,155900000.0
2005-10-21 20:11:00,204.597,204.612,204.56,204.58,289099998.0
2005-10-21 20:12:00,204.578,204.642,204.565,204.565,537900000.0
2005-10-21 20:13:00,204.583,204.605,204.57,204.57,222400000.0
2005-10-21 20:14:00,204.59,204.622,204.583,204.603,144999999.0
2005-10-21 20:15:00,204.612,204.669,204.612,204.635,359600000.0
2005-10-21 20:16:00,204.629,204.645,204.614,204.618,232500001.0
2005-10-21 20:17:00,204.616,204.632,204.607,204.624,59600000.0
2005-10-21 20:18:00,204.629,204.655,204.619,204.64,104899999.0
2005-10-21 20:19:00,204.654,204.662,204.625,204.642,132100001.0
2005-10-21 20:20:00,204.66,204.671,204.643,204.668,261800001.0
2005-10-21 20:21:00,204.671,204.678,204.656,204.668,133800000.0
2005-10-21 20:22:00,204.672,204.672,204.634,204.641,269899999.0
2005-10-21 20:23:00,204.637,204.657,204.621,204.63,153500000.0
2005-10-21 20:24:00,204.635,204.658,204.631,204.631,203300000.0
2005-10-21 20:25:00,204.624,204.647,204.624,204.634,235800002.0
2005-10-21 20:26:00,204.647,204.683,204.647,204.675,293400001.0
2005-10-21 20:27:00,204.665,204.696,204.646,204.683,199300000.0
2005-10-21 20:28:00,204.645,204.705,204.633,204.635,385800001.0
2005-10-21 20:29:00,204.653,204.717,204.644,204.644,503100001.0
2005-10-21 20:30:00,204.65,204.708,204.637,204.708,513499999.0
2005-10-21 20:31:00,204.65,204.673,204.647,204.657,430399998.0
2005-10-21 20:32:00,204.665,204.673,204.649,204.658,527700000.0
2005-10-21 20:33:00,204.675,204.702,204.654,204.654,175400000.0
2005-10-21 20:34:00,204.652,204.673,204.638,204.665,131300001.0
2005-10-21 20:35:00,204.685,204.719,204.683,204.683,132300001.0
2005-10-21 20:36:00,204.672,204.672,204.653,204.672,83700000.0
2005-10-21 20:37:00,204.639,204.695,204.636,204.678,109499999.0
2005-10-21 20:38:00,204.667,204.701,204.667,204.69,222999999.0
2005-10-21 20:39:00,204.678,204.692,204.671,204.679,203100000.0
2005-10-21 20:40:00,204.673,204.69,204.633,204.654,371099999.0
2005-10-21 20:41:00,204.656,204.713,204.615,204.615,185100002.0
2005-10-21 20:42:00,204.652,204.689,204.612,204.655,205099999.0
2005-10-21 20:43:00,204.679,204.687,204.653,204.653,306199999.0
2005-10-21 20:44:00,204.665,204.696,204.637,204.647,330000001.0
2005-10-21 20:45:00,204.652,204.663,204.607,204.654,308699999.0
2005-10-21 20:46:00,204.663,204.673,204.616,204.65,214200001.0
2005-10-21 20:47:00,204.649,204.686,204.64,204.675,243699999.0
2005-10-21 20:48:00,204.694,204.741,204.682,204.685,271499998.0
2005-10-21 20:49:00,204.689,204.713,204.689,204.711,98700000.0
2005-10-21 20:50:00,204.72,204.769,204.716,204.717,524900000.0
2005-10-21 20:51:00,204.712,204.76,204.709,204.722,138500001.0
2005-10-21 20:52:00,204.73,204.753,204.698,204.715,125900001.0
2005-10-21 20:53:00,204.706,204.713,204.638,204.647,252400000.0
2005-10-21 20:54:00,204.654,204.696,204.654,204.668,200499999.0
2005-10-21 20:55:00,204.656,204.672,204.627,204.661,317200000.0
2005-10-21 20:56:00,204.678,204.716,204.668,204.698,225600000.0
2005-10-21 20:57:00,204.7,204.764,204.7,204.716,394499999.0
2005-10-21 20:58:00,204.72,204.762,204.683,204.687,364700001.0
2005-10-21 20:59:00,204.677,204.703,204.655,204.693,443399995.0
2005-10-21 21:00:00,204.689,204.713,204.659,204.686,600900000.0
2005-10-21 21:01:00,204.695,204.783,204.695,204.783,431299999.0
2005-10-21 21:02:00,204.728,204.78,204.725,204.765,234699999.0
2005-10-21 21:03:00,204.749,204.819,204.749,204.782,215099999.0
2005-10-21 21:04:00,204.795,204.795,204.769,204.785,121900000.0
2005-10-21 21:05:00,204.793,204.836,204.788,204.812,173000001.0
2005-10-21 21:06:00,204.817,204.849,204.814,204.814,258599998.0
2005-10-21 21:07:00,204.856,204.856,204.781,204.781,201500000.0
2005-10-21 21:08:00,204.78,204.82,204.759,204.759,222500000.0
2005-10-21 21:09:00,204.754,204.765,204.746,204.748,76500000.0
2005-10-21 21:10:00,204.747,204.772,204.734,204.734,82400000.0
2005-10-21 21:11:00,204.729,204.742,204.709,204.715,112799999.0
2005-10-21 21:12:00,204.71,204.754,204.662,204.662,117600000.0
2005-10-21 21:13:00,204.678,204.741,204.678,204.737,172500000.0
2005-10-21 21:14:00,204.742,204.796,204.726,204.768,327699999.0
2005-10-21 21:15:00,204.74,204.781,204.731,204.775,245500000.0
2005-10-21 21:16:00,204.765,204.782,204.744,204.745,74199999.0
2005-10-21 21:17:00,204.762,204.796,204.746,204.789,225099999.0
2005-10-21 21:18:00,204.728,204.732,204.704,204.705,115399999.0
2005-10-21 21:19:00,204.703,204.727,204.683,204.695,187200000.0
2005-10-21 21:20:00,204.705,204.781,204.705,204.752,315799999.0
2005-10-21 21:21:00,204.775,204.804,204.732,204.782,255999999.0
2005-10-21 21:22:00,204.736,204.766,204.7,204.7,261100000.0
2005-10-21 21:23:00,204.7,204.766,204.7,204.754,130100000.0
2005-10-21 21:24:00,204.713,204.767,204.69,204.713,218200001.0
2005-10-21 21:25:00,204.704,204.75,204.684,204.72,369399998.0
2005-10-21 21:26:00,204.722,204.759,204.711,204.747,161499999.0
2005-10-21 21:27:00,204.705,204.751,204.682,204.738,126899998.0
2005-10-21 21:28:00,204.706,204.706,204.664,204.686,156800002.0
2005-10-21 21:29:00,204.722,204.748,204.686,204.698,89900002.0
2005-10-21 21:30:00,204.69,204.699,204.678,204.679,125299999.0
2005-10-21 21:31:00,204.648,204.716,204.648,204.669,89100000.0
2005-10-21 21:32:00,204.725,204.767,204.705,204.767,81400000.0
2005-10-21 21:33:00,204.715,204.739,204.713,204.727,166799999.0
2005-10-21 21:34:00,204.734,204.761,204.718,204.718,146700000.0
2005-10-21 21:35:00,204.72,204.749,204.718,204.718,66700001.0
2005-10-21 21:36:00,204.741,204.779,204.716,204.721,65500001.0
2005-10-21 21:37:00,204.76,204.812,204.76,204.812,85200000.0
2005-10-21 21:38:00,204.746,204.785,204.746,204.761,22300000.0
2005-10-21 21:39:00,204.766,204.787,204.751,204.78,46700000.0
2005-10-21 21:40:00,204.801,204.812,204.767,204.812,55400000.0
2005-10-21 21:41:00,204.775,204.796,204.775,204.781,35900000.0
2005-10-21 21:42:00,204.802,204.845,204.785,204.842,130499999.0
2005-10-21 21:43:00,204.847,204.85,204.807,204.807,30300000.0
2005-10-21 21:44:00,204.793,204.82,204.776,204.776,213000000.0
2005-10-21 21:45:00,204.791,204.835,204.782,204.828,106500001.0
2005-10-21 21:46:00,204.806,204.812,204.79,204.812,135900001.0
2005-10-21 21:47:00,204.818,204.842,204.793,204.824,66800000.0
2005-10-21 21:48:00,204.83,204.84,204.822,204.833,111300000.0
2005-10-21 21:49:00,204.805,204.822,204.795,204.808,41300000.0
2005-10-21 21:50:00,204.837,204.837,204.815,204.82,45800000.0
2005-10-21 21:51:00,204.82,204.824,204.795,204.824,102400000.0
2005-10-21 21:52:00,204.825,204.835,204.816,204.83,40900000.0
2005-10-21 21:53:00,204.823,204.823,204.791,204.795,32200000.0
2005-10-21 21:54:00,204.826,204.876,204.826,204.868,116399999.0
2005-10-21 21:55:00,204.883,204.916,204.868,204.916,31100000.0
2005-10-21 21:56:00,204.927,204.927,204.893,204.904,79600000.0
2005-10-21 21:57:00,204.892,204.895,204.877,204.878,38300000.0
2005-10-21 21:58:00,204.879,204.879,204.852,204.858,49800000.0
2005-10-21 21:59:00,204.861,204.861,204.825,204.843,143200000.0
2005-10-21 22:00:00,204.842,204.92,204.834,204.92,258800002.0
2005-10-21 22:01:00,204.935,204.935,204.864,204.864,197899999.0
2005-10-21 22:02:00,204.832,204.871,204.794,204.814,245399997.0
2005-10-21 22:03:00,204.813,204.83,204.799,204.803,106199999.0
2005-10-21 22:04:00,204.802,204.874,204.802,204.807,155700000.0
2005-10-21 22:05:00,204.806,204.854,204.806,204.822,121400001.0
2005-10-21 22:06:00,204.833,204.864,204.817,204.848,24700000.0
2005-10-21 22:07:00,204.873,204.895,204.844,204.844,72500000.0
2005-10-21 22:08:00,204.848,204.867,204.833,204.84,68900000.0
2005-10-21 22:09:00,204.851,204.874,204.844,204.853,47400000.0
2005-10-21 22:10:00,204.858,204.867,204.848,204.848,26900000.0
2005-10-21 22:11:00,204.838,204.858,204.814,204.845,54300001.0
2005-10-21 22:12:00,204.907,204.907,204.836,204.844,79800000.0
2005-10-21 22:13:00,204.841,204.841,204.807,204.837,64400001.0
2005-10-21 22:14:00,204.863,204.888,204.863,204.877,34100000.0
2005-10-21 22:15:00,204.862,204.88,204.847,204.858,114000000.0
2005-10-21 22:16:00,204.857,204.917,204.839,204.849,202699999.0
2005-10-21 22:17:00,204.855,204.867,204.806,204.806,82699999.0
2005-10-21 22:18:00,204.85,204.911,204.818,204.818,66400000.0
2005-10-21 22:19:00,204.834,204.883,204.829,204.836,97500000.0
2005-10-21 22:20:00,204.838,204.854,204.82,204.854,80999999.0
2005-10-21 22:21:00,204.889,204.899,204.843,204.857,63100001.0
2005-10-21 22:22:00,204.928,204.928,204.853,204.875,44700000.0
2005-10-21 22:23:00,204.862,204.901,204.862,204.866,97699998.0
2005-10-21 22:24:00,204.864,204.914,204.846,204.911,50100000.0
2005-10-21 22:25:00,204.882,204.905,204.874,204.885,104800003.0
2005-10-21 22:26:00,204.869,204.908,204.869,204.908,69100000.0
2005-10-21 22:27:00,204.912,204.921,204.894,204.897,195400000.0
2005-10-21 22:28:00,204.893,204.893,204.866,204.871,58400001.0
2005-10-21 22:29:00,204.879,204.879,204.855,204.862,190100000.0
2005-10-21 22:30:00,204.86,204.88,204.856,204.88,54000000.0
2005-10-21 22:31:00,204.846,204.901,204.832,204.896,57800000.0
2005-10-21 22:32:00,204.893,204.909,204.888,204.888,119400001.0
2005-10-21 22:33:00,204.855,204.859,204.828,204.849,218899999.0
2005-10-21 22:34:00,204.843,204.853,204.835,204.835,240000000.0
2005-10-21 22:35:00,204.901,204.901,204.853,204.866,24800000.0
2005-10-21 22:36:00,204.827,204.869,204.807,204.807,94400001.0
2005-10-21 22:37:00,204.825,204.841,204.825,204.841,57600000.0
2005-10-21 22:38:00,204.84,204.894,204.839,204.894,47400001.0
2005-10-21 22:39:00,204.882,204.909,204.859,204.859,26500000.0
2005-10-21 22:40:00,204.868,204.914,204.847,204.853,54500000.0
2005-10-21 22:41:00,204.894,204.95,204.874,204.95,104500000.0
2005-10-21 22:42:00,204.916,204.934,204.901,204.907,24500000.0
2005-10-21 22:43:00,204.909,204.952,204.897,204.9,57200000.0
2005-10-21 22:44:00,204.933,204.939,204.92,204.928,90200000.0
2005-10-21 22:45:00,204.914,204.914,204.85,204.879,98100000.0
2005-10-21 22:46:00,204.881,204.919,204.875,204.878,44800000.0
2005-10-21 22:47:00,204.865,204.94,204.862,204.937,49800000.0
2005-10-21 22:48:00,204.96,204.988,204.919,204.955,74299999.0
2005-10-21 22:49:00,204.939,204.97,204.937,204.937,33200000.0
2005-10-21 22:50:00,204.928,204.928,204.892,204.901,50200000.0
2005-10-21 22:51:00,204.894,204.903,204.852,204.863,102600000.0
2005-10-21 22:52:00,204.873,204.965,204.873,204.927,41500000.0
2005-10-21 22:53:00,204.909,204.968,204.909,204.963,132900000.0
2005-10-21 22:54:00,204.928,204.93,204.913,204.926,50600000.0
2005-10-21 22:55:00,204.957,204.98,204.926,204.926,69400000.0
2005-10-21 22:56:00,204.927,204.988,204.927,204.937,75000000.0
2005-10-21 22:57:00,204.951,204.998,204.951,204.998,106500000.0
2005-10-21 22:58:00,204.969,205.016,204.955,204.969,51300000.0
2005-10-21 22:59:00,204.935,204.96,204.892,204.945,66999999.0
2005-10-23 23:00:00,204.823,204.823,204.639,204.644,50900000.0
2005-10-23 23:01:00,204.663,204.666,204.613,204.641,47100000.0
2005-10-23 23:02:00,204.644,204.648,204.621,204.63,68200000.0
2005-10-23 23:03:00,204.635,204.658,204.596,204.618,58799999.0
2005-10-23 23:04:00,204.613,204.628,204.59,204.623,40500000.0
2005-10-23 23:05:00,204.591,204.638,204.586,204.633,33900000.0
2005-10-23 23:06:00,204.637,204.637,204.577,204.61,40200000.0
2005-10-23 23:07:00,204.611,204.621,204.564,204.58,33400000.0
2005-10-23 23:08:00,204.572,204.603,204.572,204.603,29300000.0
2005-10-23 23:09:00,204.597,204.597,204.566,204.588,32300000.0
2005-10-23 23:10:00,204.604,204.614,204.576,204.595,46100000.0
2005-10-23 23:11:00,204.575,204.603,204.575,204.601,72300000.0
2005-10-23 23:12:00,204.586,204.601,204.565,204.596,78999999.0
2005-10-23 23:13:00,204.589,204.612,204.559,204.612,17800000.0
2005-10-23 23:14:00,204.605,204.615,204.577,204.588,73700000.0
2005-10-23 23:15:00,204.615,204.628,204.576,204.602,25900000.0
2005-10-23 23:16:00,204.644,204.644,204.568,204.574,48600001.0
2005-10-23 23:17:00,204.564,204.581,204.564,204.57,58500000.0
2005-10-23 23:18:00,204.568,204.594,204.558,204.578,54500000.0
2005-10-23 23:19:00,204.6,204.615,204.559,204.598,69500000.0
2005-10-23 23:20:00,204.603,204.603,204.556,204.567,76100000.0
2005-10-23 23:21:00,204.561,204.604,204.542,204.595,57200000.0
2005-10-23 23:22:00,204.588,204.588,204.553,204.584,50100000.0
2005-10-23 23:23:00,204.554,204.594,204.533,204.564,56800000.0
2005-10-23 23:24:00,204.578,204.578,204.544,204.547,18500000.0
2005-10-23 23:25:00,204.55,204.558,204.533,204.544,56700000.0
2005-10-23 23:26:00,204.554,204.554,204.54,204.54,52100000.0
2005-10-23 23:27:00,204.548,204.565,204.542,204.559,66300000.0
2005-10-23 23:28:00,204.544,204.565,204.513,204.513,49000000.0
2005-10-23 23:29:00,204.53,204.581,204.53,204.556,25500000.0
2005-10-23 23:30:00,204.561,204.561,204.508,204.511,55300001.0
2005-10-23 23:31:00,204.512,204.567,204.509,204.567,44399999.0
2005-10-23 23:32:00,204.546,204.577,204.529,204.55,37400000.0
2005-10-23 23:33:00,204.571,204.588,204.553,204.553,55800000.0
2005-10-23 23:34:00,204.577,204.585,204.544,204.544,69500000.0
2005-10-23 23:35:00,204.546,204.554,204.53,204.542,43000000.0
2005-10-23 23:36:00,204.55,204.596,204.549,204.578,51400000.0
2005-10-23 23:37:00,204.602,204.617,204.569,204.582,41100000.0
2005-10-23 23:38:00,204.607,204.617,204.595,204.599,85799999.0
2005-10-23 23:39:00,204.601,204.601,204.586,204.594,56100000.0
2005-10-23 23:40:00,204.616,204.624,204.591,204.596,43300000.0
2005-10-23 23:41:00,204.627,204.646,204.603,204.619,48299999.0
2005-10-23 23:42:00,204.623,204.664,204.608,204.632,104700001.0
2005-10-23 23:43:00,204.623,204.644,204.608,204.622,50500000.0
2005-10-23 23:44:00,204.684,204.686,204.611,204.619,41900000.0
2005-10-23 23:45:00,204.628,204.628,204.585,204.585,57300000.0
2005-10-23 23:46:00,204.609,204.621,204.587,204.601,41800000.0
2005-10-23 23:47:00,204.635,204.635,204.604,204.611,54999999.0
2005-10-23 23:48:00,204.579,204.64,204.579,204.622,85199999.0
2005-10-23 23:49:00,204.626,204.629,204.589,204.601,51900000.0
2005-10-23 23:50:00,204.598,204.639,204.598,204.619,45500000.0
2005-10-23 23:51:00,204.616,204.634,204.604,204.632,68400000.0
2005-10-23 23:52:00,204.661,204.696,204.625,204.656,54300000.0
2005-10-23 23:53:00,204.656,204.662,204.595,204.595,50700000.0
2005-10-23 23:54:00,204.63,204.66,204.609,204.609,42400000.0
2005-10-23 23:55:00,204.616,204.67,204.614,204.652,44300000.0
2005-10-23 23:56:00,204.648,204.667,204.626,204.657,62800000.0
2005-10-23 23:57:00,204.643,204.648,204.628,204.643,44200000.0
2005-10-23 23:58:00,204.681,204.681,204.642,204.654,58100000.0
2005-10-23 23:59:00,204.613,204.654,204.613,204.635,72199999.0
2005-10-24 00:00:00,204.645,204.682,204.635,204.64,68100001.0
2005-10-24 00:01:00,204.625,204.667,204.625,204.655,62899998.0
2005-10-24 00:02:00,204.626,204.691,204.617,204.683,55099999.0
2005-10-24 00:03:00,204.686,204.693,204.634,204.658,38100000.0
2005-10-24 00:04:00,204.671,204.685,204.621,204.623,101400000.0
2005-10-24 00:05:00,204.611,204.663,204.597,204.642,29400000.0
2005-10-24 00:06:00,204.622,204.622,204.596,204.603,100500000.0
2005-10-24 00:07:00,204.613,204.656,204.613,204.647,32500000.0
2005-10-24 00:08:00,204.647,204.674,204.617,204.674,43400000.0
2005-10-24 00:09:00,204.615,204.632,204.592,204.63,59600000.0
2005-10-24 00:10:00,204.634,204.636,204.58,204.597,61900000.0
2005-10-24 00:11:00,204.616,204.634,204.585,204.61,38100000.0
2005-10-24 00:12:00,204.62,204.631,204.596,204.598,93800000.0
2005-10-24 00:13:00,204.596,204.629,204.589,204.615,40000000.0
2005-10-24 00:14:00,204.642,204.642,204.585,204.585,90800000.0
2005-10-24 00:15:00,204.617,204.631,204.591,204.603,32400000.0
2005-10-24 00:16:00,204.608,204.666,204.608,204.656,39000000.0
2005-10-24 00:17:00,204.646,204.646,204.618,204.627,37900000.0
2005-10-24 00:18:00,204.623,204.65,204.609,204.609,58800000.0
2005-10-24 00:19:00,204.608,204.659,204.608,204.644,83600001.0
2005-10-24 00:20:00,204.614,204.653,204.614,204.637,42800000.0
2005-10-24 00:21:00,204.628,204.631,204.592,204.592,42200000.0
2005-10-24 00:22:00,204.596,204.636,204.596,204.621,59400000.0
2005-10-24 00:23:00,204.656,204.656,204.605,204.606,49600000.0
2005-10-24 00:24:00,204.614,204.621,204.603,204.603,48600000.0
2005-10-24 00:25:00,204.625,204.649,204.597,204.602,68800000.0
2005-10-24 00:26:00,204.623,204.672,204.619,204.622,61700000.0
2005-10-24 00:27:00,204.604,204.686,204.604,204.67,70299999.0
2005-10-24 00:28:00,204.679,204.73,204.679,204.701,45300001.0
2005-10-24 00:29:00,204.655,204.679,204.639,204.65,43500000.0
2005-10-24 00:30:00,204.609,204.684,204.609,204.653,36400000.0
2005-10-24 00:31:00,204.656,204.661,204.613,204.613,86999999.0
2005-10-24 00:32:00,204.584,204.639,204.581,204.636,38700000.0
2005-10-24 00:33:00,204.619,204.621,204.595,204.607,37100000.0
2005-10-24 00:34:00,204.608,204.647,204.596,204.628,47300000.0
2005-10-24 00:35:00,204.647,204.647,204.606,204.621,48000000.0
2005-10-24 00:36:00,204.635,204.654,204.625,204.638,76799999.0
2005-10-24 00:37:00,204.619,204.643,204.612,204.631,28700000.0
2005-10-24 00:38:00,204.632,204.649,204.603,204.612,31900000.0
2005-10-24 00:39:00,204.607,204.633,204.598,204.62,41200000.0
2005-10-24 00:40:00,204.63,204.652,204.623,204.65,55500000.0
2005-10-24 00:41:00,204.649,204.713,204.649,204.713,20300000.0
2005-10-24 00:42:00,204.691,204.691,204.633,204.633,56099999.0
2005-10-24 00:43:00,204.66,204.676,204.643,204.666,37500000.0
2005-10-24 00:44:00,204.677,204.687,204.629,204.645,32900001.0
2005-10-24 00:45:00,204.646,204.687,204.626,204.656,63900000.0
2005-10-24 00:46:00,204.632,204.661,204.632,204.661,85700000.0
2005-10-24 00:47:00,204.658,204.666,204.636,204.655,41000000.0
2005-10-24 00:48:00,204.659,204.687,204.647,204.661,44700000.0
2005-10-24 00:49:00,204.641,204.705,204.641,204.668,42600000.0
2005-10-24 00:50:00,204.695,204.695,204.637,204.638,58300001.0
2005-10-24 00:51:00,204.656,204.697,204.656,204.664,49199999.0
2005-10-24 00:52:00,204.659,204.677,204.653,204.656,54799999.0
2005-10-24 00:53:00,204.656,204.699,204.656,204.672,72600001.0
2005-10-24 00:54:00,204.667,204.711,204.659,204.711,57199999.0
2005-10-24 00:55:00,204.701,204.72,204.679,204.72,26900000.0
2005-10-24 00:56:00,204.706,204.706,204.678,204.688,37400000.0
2005-10-24 00:57:00,204.677,204.741,204.668,204.741,62200000.0
2005-10-24 00:58:00,204.716,204.716,204.665,204.681,50900000.0
2005-10-24 00:59:00,204.678,204.7,204.669,204.678,22800000.0
2005-10-24 01:00:00,204.653,204.676,204.638,204.672,60900000.0
2005-10-24 01:01:00,204.666,204.682,204.646,204.648,52200000.0
2005-10-24 01:02:00,204.657,204.716,204.657,204.714,71500001.0
2005-10-24 01:03:00,204.671,204.671,204.641,204.661,80400000.0
2005-10-24 01:04:00,204.677,204.729,204.677,204.7,75100000.0
2005-10-24 01:05:00,204.657,204.677,204.651,204.662,51100000.0
2005-10-24 01:06:00,204.695,204.698,204.672,204.674,39200000.0
2005-10-24 01:07:00,204.695,204.733,204.695,204.727,28400000.0
2005-10-24 01:08:00,204.74,204.741,204.631,204.643,15100000.0
2005-10-24 01:09:00,204.667,204.672,204.632,204.657,32500000.0
2005-10-24 01:10:00,204.685,204.704,204.638,204.638,42600001.0
2005-10-24 01:11:00,204.638,204.7,204.633,204.678,86100000.0
2005-10-24 01:12:00,204.693,204.704,204.65,204.704,42100000.0
2005-10-24 01:13:00,204.694,204.721,204.671,204.709,35800000.0
2005-10-24 01:14:00,204.699,204.73,204.699,204.725,75600000.0
2005-10-24 01:15:00,204.738,204.753,204.714,204.717,37300000.0
2005-10-24 01:16:00,204.698,204.747,204.69,204.719,69600001.0
2005-10-24 01:17:00,204.704,204.755,204.682,204.724,36600000.0
2005-10-24 01:18:00,204.716,204.723,204.678,204.712,32700000.0
2005-10-24 01:19:00,204.695,204.741,204.683,204.722,44200000.0
2005-10-24 01:20:00,204.697,204.777,204.694,204.759,33900000.0
2005-10-24 01:21:00,204.77,204.772,204.708,204.712,52600000.0
2005-10-24 01:22:00,204.747,204.798,204.725,204.734,39100000.0
2005-10-24 01:23:00,204.714,204.751,204.698,204.714,53899999.0
2005-10-24 01:24:00,204.739,204.75,204.678,204.689,64800000.0
2005-10-24 01:25:00,204.696,204.744,204.696,204.707,27900000.0
2005-10-24 01:26:00,204.732,204.763,204.72,204.72,66500000.0
2005-10-24 01:27:00,204.742,204.761,204.71,204.71,43000000.0
2005-10-24 01:28:00,204.731,204.776,204.731,204.765,20000000.0
2005-10-24 01:29:00,204.755,204.759,204.72,204.74,78300000.0
2005-10-24 01:30:00,204.737,204.75,204.706,204.72,29300000.0
2005-10-24 01:31:00,204.716,204.716,204.686,204.686,79199999.0
2005-10-24 01:32:00,204.675,204.704,204.673,204.685,54800000.0
2005-10-24 01:33:00,204.661,204.715,204.652,204.715,52900000.0
2005-10-24 01:34:00,204.737,204.74,204.65,204.664,34900000.0
2005-10-24 01:35:00,204.698,204.724,204.686,204.703,43600000.0
2005-10-24 01:36:00,204.697,204.728,204.682,204.698,48100000.0
2005-10-24 01:37:00,204.684,204.712,204.659,204.707,46900000.0
2005-10-24 01:38:00,204.669,204.724,204.667,204.697,57000000.0
2005-10-24 01:39:00,204.682,204.709,204.655,204.682,36700000.0
2005-10-24 01:40:00,204.681,204.747,204.663,204.701,58500000.0
2005-10-24 01:41:00,204.702,204.728,204.702,204.707,61099999.0
2005-10-24 01:42:00,204.717,204.717,204.694,204.694,21600000.0
2005-10-24 01:43:00,204.674,204.714,204.658,204.685,40800000.0
2005-10-24 01:44:00,204.66,204.702,204.66,204.685,46300000.0
2005-10-24 01:45:00,204.666,204.688,204.649,204.659,57300000.0
2005-10-24 01:46:00,204.644,204.644,204.602,204.628,70700000.0
2005-10-24 01:47:00,204.604,204.635,204.6,204.635,43000000.0
2005-10-24 01:48:00,204.631,204.634,204.606,204.606,36699999.0
2005-10-24 01:49:00,204.61,204.651,204.582,204.639,51300000.0
2005-10-24 01:50:00,204.626,204.626,204.559,204.61,43900000.0
2005-10-24 01:51:00,204.607,204.635,204.573,204.588,66700001.0
2005-10-24 01:52:00,204.604,204.623,204.573,204.585,53400000.0
2005-10-24 01:53:00,204.601,204.642,204.601,204.63,52100000.0
2005-10-24 01:54:00,204.646,204.647,204.603,204.627,62600000.0
2005-10-24 01:55:00,204.632,204.651,204.624,204.642,75600000.0
2005-10-24 01:56:00,204.694,204.694,204.65,204.65,60000000.0
2005-10-24 01:57:00,204.667,204.674,204.607,204.674,23800000.0
2005-10-24 01:58:00,204.701,204.733,204.681,204.702,59400000.0
2005-10-24 01:59:00,204.695,204.695,204.635,204.635,54300000.0
2005-10-24 02:00:00,204.605,204.651,204.605,204.626,36300000.0
2005-10-24 02:01:00,204.682,204.682,204.639,204.642,40300000.0
2005-10-24 02:02:00,204.655,204.687,204.642,204.68,37400000.0
2005-10-24 02:03:00,204.67,204.675,204.643,204.65,30800000.0
2005-10-24 02:04:00,204.659,204.681,204.625,204.625,51199999.0
2005-10-24 02:05:00,204.655,204.686,204.639,204.642,49400000.0
2005-10-24 02:06:00,204.65,204.693,204.65,204.675,22800000.0
2005-10-24 02:07:00,204.662,204.697,204.662,204.684,15500000.0
2005-10-24 02:08:00,204.705,204.718,204.693,204.693,62800000.0
2005-10-24 02:09:00,204.718,204.752,204.684,204.684,20500000.0
2005-10-24 02:10:00,204.682,204.744,204.682,204.724,41800000.0
2005-10-24 02:11:00,204.706,204.741,204.704,204.729,84500000.0
2005-10-24 02:12:00,204.726,204.739,204.69,204.739,44700000.0
2005-10-24 02:13:00,204.753,204.753,204.72,204.741,20900000.0
2005-10-24 02:14:00,204.715,204.715,204.683,204.71,58800001.0
2005-10-24 02:15:00,204.708,204.751,204.702,204.736,70500001.0
2005-10-24 02:16:00,204.738,204.738,204.699,204.705,58300000.0
2005-10-24 02:17:00,204.714,204.761,204.683,204.683,71800000.0
2005-10-24 02:18:00,204.683,204.694,204.683,204.692,47099999.0
2005-10-24 02:19:00,204.685,204.704,204.68,204.685,39100000.0
2005-10-24 02:20:00,204.704,204.725,204.703,204.709,37700000.0
2005-10-24 02:21:00,204.742,204.743,204.714,204.738,46500000.0
2005-10-24 02:22:00,204.673,204.753,204.673,204.723,44900000.0
2005-10-24 02:23:00,204.711,204.759,204.701,204.723,48500000.0
2005-10-24 02:24:00,204.713,204.74,204.696,204.707,42300000.0
2005-10-24 02:25:00,204.708,204.725,204.681,204.687,63400000.0
2005-10-24 02:26:00,204.698,204.736,204.682,204.698,49100000.0
2005-10-24 02:27:00,204.694,204.727,204.667,204.667,54100000.0
2005-10-24 02:28:00,204.696,204.704,204.694,204.699,43200000.0
2005-10-24 02:29:00,204.708,204.733,204.699,204.733,30200000.0
2005-10-24 02:30:00,204.748,204.776,204.748,204.757,55399998.0
2005-10-24 02:31:00,204.772,204.772,204.731,204.742,57000000.0
2005-10-24 02:32:00,204.739,204.77,204.735,204.77,36700000.0
2005-10-24 02:33:00,204.785,204.793,204.738,204.749,71400000.0
2005-10-24 02:34:00,204.76,204.769,204.713,204.748,43200000.0
2005-10-24 02:35:00,204.713,204.713,204.681,204.695,64599998.0
2005-10-24 02:36:00,204.715,204.715,204.7,204.715,47500000.0
2005-10-24 02:37:00,204.699,204.699,204.667,204.684,56100000.0
2005-10-24 02:38:00,204.673,204.706,204.64,204.64,38500000.0
2005-10-24 02:39:00,204.626,204.664,204.609,204.632,74700000.0
2005-10-24 02:40:00,204.643,204.65,204.617,204.634,58800000.0
2005-10-24 02:41:00,204.673,204.686,204.636,204.67,93200001.0
2005-10-24 02:42:00,204.679,204.72,204.679,204.701,38300000.0
2005-10-24 02:43:00,204.696,204.696,204.677,204.694,42000001.0
2005-10-24 02:44:00,204.755,204.771,204.696,204.696,61900000.0
2005-10-24 02:45:00,204.679,204.759,204.679,204.714,54999999.0
2005-10-24 02:46:00,204.693,204.743,204.693,204.743,40600000.0
2005-10-24 02:47:00,204.733,204.751,204.722,204.747,79600000.0
2005-10-24 02:48:00,204.765,204.775,204.751,204.753,91200000.0
2005-10-24 02:49:00,204.754,204.793,204.754,204.791,31000000.0
2005-10-24 02:50:00,204.762,204.784,204.749,204.753,55600000.0
2005-10-24 02:51:00,204.76,204.779,204.726,204.76,19700000.0
2005-10-24 02:52:00,204.762,204.83,204.762,204.83,76500000.0
2005-10-24 02:53:00,204.737,204.775,204.737,204.748,59700001.0
2005-10-24 02:54:00,204.745,204.787,204.745,204.787,55400000.0
2005-10-24 02:55:00,204.76,204.774,204.691,204.705,40400000.0
2005-10-24 02:56:00,204.702,204.715,204.671,204.694,37400000.0
2005-10-24 02:57:00,204.696,204.696,204.676,204.693,57500000.0
2005-10-24 02:58:00,204.705,204.705,204.681,204.688,43500001.0
2005-10-24 02:59:00,204.701,204.706,204.687,204.701,49900000.0
2005-10-24 03:00:00,204.679,204.7,204.672,204.679,68000000.0
2005-10-24 03:01:00,204.687,204.717,204.675,204.693,65900000.0
2005-10-24 03:02:00,204.688,204.707,204.659,204.659,46100000.0
2005-10-24 03:03:00,204.646,204.653,204.642,204.644,57199999.0
2005-10-24 03:04:00,204.653,204.657,204.635,204.655,63600000.0
2005-10-24 03:05:00,204.636,204.665,204.624,204.665,56800001.0
2005-10-24 03:06:00,204.685,204.707,204.659,204.675,55700000.0
2005-10-24 03:07:00,204.683,204.698,204.666,204.679,79300000.0
2005-10-24 03:08:00,204.67,204.715,204.663,204.687,38200000.0
2005-10-24 03:09:00,204.673,204.689,204.672,204.684,47600001.0
2005-10-24 03:10:00,204.687,204.748,204.687,204.697,33400000.0
2005-10-24 03:11:00,204.66,204.724,204.66,204.704,72100000.0
2005-10-24 03:12:00,204.693,204.738,204.693,204.729,35600000.0
2005-10-24 03:13:00,204.719,204.719,204.68,204.708,39800000.0
2005-10-24 03:14:00,204.74,204.74,204.689,204.693,92700000.0
2005-10-24 03:15:00,204.728,204.728,204.698,204.722,55300000.0
2005-10-24 03:16:00,204.713,204.721,204.702,204.718,37000000.0
2005-10-24 03:17:00,204.709,204.74,204.707,204.723,37100000.0
2005-10-24 03:18:00,204.761,204.761,204.724,204.725,55800001.0
2005-10-24 03:19:00,204.722,204.722,204.691,204.71,59899999.0
2005-10-24 03:20:00,204.703,204.779,204.703,204.766,26700000.0
2005-10-24 03:21:00,204.747,204.757,204.727,204.74,126900001.0
2005-10-24 03:22:00,204.736,204.751,204.717,204.717,45700000.0
2005-10-24 03:23:00,204.726,204.726,204.692,204.705,73000001.0
2005-10-24 03:24:00,204.727,204.739,204.725,204.739,64200000.0
2005-10-24 03:25:00,204.739,204.753,204.717,204.72,46100001.0
2005-10-24 03:26:00,204.715,204.766,204.715,204.754,59699999.0
2005-10-24 03:27:00,204.751,204.767,204.73,204.73,34800000.0
2005-10-24 03:28:00,204.736,204.736,204.689,204.689,42200000.0
2005-10-24 03:29:00,204.7,204.762,204.7,204.76,34400001.0
2005-10-24 03:30:00,204.746,204.758,204.731,204.731,43100000.0
2005-10-24 03:31:00,204.755,204.769,204.727,204.752,57900000.0
2005-10-24 03:32:00,204.759,204.773,204.759,204.769,54700000.0
2005-10-24 03:33:00,204.762,204.768,204.725,204.725,37200000.0
2005-10-24 03:34:00,204.728,204.753,204.706,204.726,48900000.0
2005-10-24 03:35:00,204.719,204.784,204.719,204.719,59300000.0
2005-10-24 03:36:00,204.722,204.769,204.722,204.727,44700000.0
2005-10-24 03:37:00,204.726,204.739,204.693,204.693,48400000.0
2005-10-24 03:38:00,204.709,204.709,204.682,204.689,32200000.0
2005-10-24 03:39:00,204.669,204.697,204.656,204.685,55099999.0
2005-10-24 03:40:00,204.669,204.7,204.669,204.698,46999999.0
2005-10-24 03:41:00,204.716,204.722,204.674,204.714,68500000.0
2005-10-24 03:42:00,204.671,204.71,204.661,204.692,33000000.0
2005-10-24 03:43:00,204.687,204.713,204.654,204.668,64499999.0
2005-10-24 03:44:00,204.671,204.693,204.662,204.689,27800000.0
2005-10-24 03:45:00,204.689,204.698,204.676,204.676,70500000.0
2005-10-24 03:46:00,204.66,204.692,204.66,204.686,37800000.0
2005-10-24 03:47:00,204.712,204.726,204.693,204.701,63000001.0
2005-10-24 03:48:00,204.696,204.703,204.684,204.694,20800000.0
2005-10-24 03:49:00,204.674,204.715,204.667,204.707,79999999.0
2005-10-24 03:50:00,204.709,204.724,204.707,204.709,55200000.0
2005-10-24 03:51:00,204.684,204.689,204.65,204.65,62499999.0
2005-10-24 03:52:00,204.648,204.652,204.564,204.593,47200000.0
2005-10-24 03:53:00,204.593,204.644,204.593,204.644,42700000.0
2005-10-24 03:54:00,204.628,204.659,204.616,204.659,44700000.0
2005-10-24 03:55:00,204.637,204.661,204.62,204.661,40400000.0
2005-10-24 03:56:00,204.659,204.724,204.659,204.697,70499999.0
2005-10-24 03:57:00,204.692,204.738,204.675,204.675,62000000.0
2005-10-24 03:58:00,204.654,204.68,204.633,204.633,45200000.0
2005-10-24 03:59:00,204.64,204.709,204.64,204.668,29200000.0
2005-10-24 04:00:00,204.648,204.681,204.64,204.667,43700001.0
2005-10-24 04:01:00,204.712,204.713,204.657,204.657,42100000.0
2005-10-24 04:02:00,204.637,204.681,204.637,204.672,42800000.0
2005-10-24 04:03:00,204.682,204.682,204.635,204.64,66100000.0
2005-10-24 04:04:00,204.635,204.663,204.63,204.643,54700001.0
2005-10-24 04:05:00,204.602,204.665,204.602,204.665,66700001.0
2005-10-24 04:06:00,204.667,204.667,204.628,204.63,72999999.0
2005-10-24 04:07:00,204.645,204.703,204.643,204.688,43600000.0
2005-10-24 04:08:00,204.659,204.678,204.645,204.678,46800000.0
2005-10-24 04:09:00,204.655,204.704,204.655,204.696,48700000.0
2005-10-24 04:10:00,204.68,204.687,204.665,204.665,47100000.0
2005-10-24 04:11:00,204.661,204.715,204.645,204.645,76500000.0
2005-10-24 04:12:00,204.646,204.694,204.646,204.683,64600000.0
2005-10-24 04:13:00,204.682,204.682,204.669,204.672,48200000.0
2005-10-24 04:14:00,204.684,204.714,204.684,204.698,62700000.0
2005-10-24 04:15:00,204.7,204.704,204.67,204.68,48499999.0
2005-10-24 04:16:00,204.698,204.706,204.681,204.691,73200000.0
2005-10-24 04:17:00,204.675,204.694,204.673,204.673,90600000.0
2005-10-24 04:18:00,204.669,204.67,204.624,204.624,70400002.0
2005-10-24 04:19:00,204.618,204.646,204.615,204.646,31400000.0
2005-10-24 04:20:00,204.666,204.666,204.619,204.619,49200000.0
2005-10-24 04:21:00,204.625,204.627,204.59,204.62,79100001.0
2005-10-24 04:22:00,204.606,204.63,204.584,204.617,36000000.0
2005-10-24 04:23:00,204.611,204.611,204.602,204.608,64499999.0
2005-10-24 04:24:00,204.604,204.65,204.593,204.65,80600001.0
2005-10-24 04:25:00,204.625,204.649,204.608,204.632,32200000.0
2005-10-24 04:26:00,204.603,204.61,204.59,204.6,38800000.0
2005-10-24 04:27:00,204.578,204.584,204.561,204.581,34500000.0
2005-10-24 04:28:00,204.558,204.572,204.544,204.572,45700001.0
2005-10-24 04:29:00,204.6,204.621,204.561,204.571,22900000.0
2005-10-24 04:30:00,204.581,204.64,204.571,204.64,30700000.0
2005-10-24 04:31:00,204.582,204.592,204.575,204.59,31699999.0
2005-10-24 04:32:00,204.584,204.627,204.584,204.61,39700000.0
2005-10-24 04:33:00,204.629,204.633,204.59,204.605,53600000.0
2005-10-24 04:34:00,204.624,204.652,204.611,204.611,60800000.0
2005-10-24 04:35:00,204.597,204.635,204.588,204.635,48700000.0
2005-10-24 04:36:00,204.622,204.642,204.596,204.618,96400001.0
2005-10-24 04:37:00,204.618,204.627,204.605,204.611,54400000.0
2005-10-24 04:38:00,204.625,204.625,204.558,204.602,43200000.0
2005-10-24 04:39:00,204.584,204.586,204.571,204.583,42900001.0
2005-10-24 04:40:00,204.562,204.564,204.532,204.532,44000001.0
2005-10-24 04:41:00,204.537,204.604,204.537,204.604,67800000.0
2005-10-24 04:42:00,204.571,204.628,204.544,204.544,79400001.0
2005-10-24 04:43:00,204.577,204.584,204.533,204.542,71800000.0
2005-10-24 04:44:00,204.569,204.601,204.552,204.552,59600000.0
2005-10-24 04:45:00,204.532,204.565,204.532,204.552,49400000.0
2005-10-24 04:46:00,204.562,204.576,204.543,204.562,51200000.0
2005-10-24 04:47:00,204.553,204.574,204.532,204.537,57100000.0
2005-10-24 04:48:00,204.581,204.581,204.51,204.51,35500000.0
2005-10-24 04:49:00,204.526,204.563,204.511,204.526,63800000.0
2005-10-24 04:50:00,204.529,204.538,204.514,204.514,55200000.0
2005-10-24 04:51:00,204.516,204.528,204.486,204.486,55600001.0
2005-10-24 04:52:00,204.485,204.501,204.481,204.485,58600000.0
2005-10-24 04:53:00,204.495,204.512,204.487,204.496,71200000.0
2005-10-24 04:54:00,204.495,204.54,204.48,204.505,43999999.0
2005-10-24 04:55:00,204.485,204.521,204.482,204.504,71200001.0
2005-10-24 04:56:00,204.52,204.538,204.509,204.52,59900000.0
2005-10-24 04:57:00,204.535,204.571,204.535,204.536,36300000.0
2005-10-24 04:58:00,204.562,204.579,204.526,204.544,37100000.0
2005-10-24 04:59:00,204.538,204.538,204.489,204.508,32900000.0
2005-10-24 05:00:00,204.533,204.566,204.531,204.554,32600000.0
2005-10-24 05:01:00,204.554,204.564,204.539,204.564,84400000.0
2005-10-24 05:02:00,204.556,204.569,204.526,204.526,94300000.0
2005-10-24 05:03:00,204.537,204.561,204.537,204.538,21100000.0
2005-10-24 05:04:00,204.547,204.556,204.5,204.512,95900001.0
2005-10-24 05:05:00,204.515,204.543,204.502,204.543,62300001.0
2005-10-24 05:06:00,204.494,204.551,204.494,204.504,41400000.0
2005-10-24 05:07:00,204.482,204.482,204.438,204.438,47700000.0
2005-10-24 05:08:00,204.45,204.47,204.45,204.467,60300000.0
2005-10-24 05:09:00,204.466,204.498,204.463,204.498,43400000.0
2005-10-24 05:10:00,204.552,204.552,204.472,204.472,85100001.0
2005-10-24 05:11:00,204.482,204.501,204.452,204.501,71000000.0
2005-10-24 05:12:00,204.515,204.533,204.511,204.533,63299999.0
2005-10-24 05:13:00,204.529,204.553,204.502,204.514,22700000.0
2005-10-24 05:14:00,204.524,204.533,204.481,204.5,50500000.0
2005-10-24 05:15:00,204.486,204.531,204.482,204.531,38500000.0
2005-10-24 05:16:00,204.552,204.552,204.503,204.503,43600001.0
2005-10-24 05:17:00,204.448,204.497,204.448,204.465,28500000.0
2005-10-24 05:18:00,204.49,204.501,204.48,204.487,52599999.0
2005-10-24 05:19:00,204.469,204.5,204.454,204.485,67700000.0
2005-10-24 05:20:00,204.485,204.519,204.474,204.497,62300000.0
2005-10-24 05:21:00,204.512,204.53,204.467,204.467,41000000.0
2005-10-24 05:22:00,204.483,204.506,204.463,204.481,65000001.0
2005-10-24 05:23:00,204.507,204.517,204.465,204.472,107400001.0
2005-10-24 05:24:00,204.502,204.518,204.455,204.518,34200000.0
2005-10-24 05:25:00,204.506,204.545,204.494,204.512,86299999.0
2005-10-24 05:26:00,204.503,204.517,204.501,204.505,45100000.0
2005-10-24 05:27:00,204.53,204.555,204.528,204.545,41300000.0
2005-10-24 05:28:00,204.557,204.557,204.53,204.543,51700000.0
2005-10-24 05:29:00,204.531,204.544,204.52,204.527,93399999.0
2005-10-24 05:30:00,204.538,204.585,204.538,204.582,38300000.0
2005-10-24 05:31:00,204.579,204.598,204.548,204.548,94800000.0
2005-10-24 05:32:00,204.562,204.601,204.56,204.571,73500000.0
2005-10-24 05:33:00,204.538,204.606,204.52,204.583,26300000.0
2005-10-24 05:34:00,204.55,204.55,204.53,204.533,26700000.0
2005-10-24 05:35:00,204.565,204.603,204.544,204.56,46600000.0
2005-10-24 05:36:00,204.55,204.563,204.541,204.555,53900000.0
2005-10-24 05:37:00,204.589,204.643,204.589,204.594,33800000.0
2005-10-24 05:38:00,204.588,204.636,204.588,204.605,37900000.0
2005-10-24 05:39:00,204.578,204.578,204.554,204.557,64800000.0
2005-10-24 05:40:00,204.579,204.584,204.556,204.583,52800000.0
2005-10-24 05:41:00,204.582,204.621,204.58,204.595,30800000.0
2005-10-24 05:42:00,204.611,204.633,204.589,204.603,40900000.0
2005-10-24 05:43:00,204.619,204.626,204.576,204.621,51400000.0
2005-10-24 05:44:00,204.643,204.643,204.601,204.618,55899999.0
2005-10-24 05:45:00,204.63,204.639,204.596,204.627,63300000.0
2005-10-24 05:46:00,204.608,204.619,204.574,204.594,49600000.0
2005-10-24 05:47:00,204.589,204.611,204.577,204.611,20200000.0
2005-10-24 05:48:00,204.607,204.607,204.563,204.574,100400001.0
2005-10-24 05:49:00,204.578,204.597,204.555,204.576,52400001.0
2005-10-24 05:50:00,204.586,204.621,204.576,204.576,65200000.0
2005-10-24 05:51:00,204.573,204.608,204.56,204.575,56400000.0
2005-10-24 05:52:00,204.625,204.625,204.592,204.617,59199999.0
2005-10-24 05:53:00,204.627,204.645,204.605,204.628,66100000.0
2005-10-24 05:54:00,204.599,204.639,204.599,204.614,29500000.0
2005-10-24 05:55:00,204.588,204.63,204.588,204.608,25100000.0
2005-10-24 05:56:00,204.6,204.61,204.589,204.595,74100000.0
2005-10-24 05:57:00,204.639,204.639,204.576,204.58,66300000.0
2005-10-24 05:58:00,204.606,204.627,204.593,204.62,27700000.0
2005-10-24 05:59:00,204.615,204.633,204.612,204.615,55600000.0
2005-10-24 06:00:00,204.602,204.616,204.563,204.563,35900000.0
2005-10-24 06:01:00,204.564,204.615,204.55,204.607,60900000.0
2005-10-24 06:02:00,204.613,204.63,204.605,204.605,53000000.0
2005-10-24 06:03:00,204.585,204.588,204.567,204.567,50600000.0
2005-10-24 06:04:00,204.558,204.6,204.552,204.58,49400000.0
2005-10-24 06:05:00,204.584,204.596,204.565,204.567,21700000.0
2005-10-24 06:06:00,204.561,204.582,204.547,204.57,34400000.0
2005-10-24 06:07:00,204.559,204.597,204.559,204.587,29600000.0
2005-10-24 06:08:00,204.581,204.62,204.579,204.582,67900000.0
2005-10-24 06:09:00,204.613,204.632,204.606,204.621,49799999.0
2005-10-24 06:10:00,204.618,204.645,204.587,204.622,42300000.0
2005-10-24 06:11:00,204.63,204.653,204.615,204.615,42400000.0
2005-10-24 06:12:00,204.618,204.618,204.552,204.565,52300000.0
2005-10-24 06:13:00,204.556,204.599,204.556,204.583,39099999.0
2005-10-24 06:14:00,204.561,204.588,204.561,204.569,56200000.0
2005-10-24 06:15:00,204.577,204.593,204.521,204.521,38800001.0
2005-10-24 06:16:00,204.595,204.618,204.572,204.572,76399999.0
2005-10-24 06:17:00,204.581,204.585,204.561,204.577,39100000.0
2005-10-24 06:18:00,204.577,204.584,204.536,204.538,42700000.0
2005-10-24 06:19:00,204.578,204.584,204.52,204.58,64600000.0
2005-10-24 06:20:00,204.558,204.567,204.552,204.567,55800000.0
2005-10-24 06:21:00,204.568,204.603,204.536,204.536,36900000.0
2005-10-24 06:22:00,204.52,204.555,204.52,204.532,20300000.0
2005-10-24 06:23:00,204.565,204.603,204.557,204.557,39600000.0
2005-10-24 06:24:00,204.533,204.589,204.52,204.538,65300000.0
2005-10-24 06:25:00,204.529,204.568,204.522,204.549,31900000.0
2005-10-24 06:26:00,204.519,204.607,204.519,204.607,60900000.0
2005-10-24 06:27:00,204.551,204.57,204.548,204.563,42200000.0
2005-10-24 06:28:00,204.546,204.556,204.514,204.535,77700002.0
2005-10-24 06:29:00,204.585,204.592,204.516,204.558,48500000.0
2005-10-24 06:30:00,204.564,204.568,204.529,204.529,43600000.0
2005-10-24 06:31:00,204.542,204.562,204.536,204.549,64200000.0
2005-10-24 06:32:00,204.565,204.596,204.557,204.557,59200001.0
2005-10-24 06:33:00,204.582,204.606,204.531,204.538,28300000.0
2005-10-24 06:34:00,204.538,204.545,204.518,204.524,32900000.0
2005-10-24 06:35:00,204.502,204.52,204.49,204.491,80100001.0
2005-10-24 06:36:00,204.515,204.567,204.515,204.555,32800000.0
2005-10-24 06:37:00,204.513,204.519,204.506,204.506,23300000.0
2005-10-24 06:38:00,204.5,204.532,204.484,204.51,56199999.0
2005-10-24 06:39:00,204.503,204.537,204.5,204.5,36300000.0
2005-10-24 06:40:00,204.51,204.536,204.495,204.536,70400000.0
2005-10-24 06:41:00,204.506,204.532,204.506,204.522,55200000.0
2005-10-24 06:42:00,204.505,204.518,204.489,204.505,42300000.0
2005-10-24 06:43:00,204.497,204.513,204.471,204.485,37100000.0
2005-10-24 06:44:00,204.492,204.509,204.477,204.486,60300000.0
2005-10-24 06:45:00,204.472,204.53,204.469,204.53,42400000.0
2005-10-24 06:46:00,204.466,204.467,204.443,204.459,40600000.0
2005-10-24 06:47:00,204.461,204.499,204.461,204.495,31100000.0
2005-10-24 06:48:00,204.502,204.506,204.478,204.506,55300000.0
2005-10-24 06:49:00,204.491,204.52,204.491,204.494,27200000.0
2005-10-24 06:50:00,204.496,204.515,204.48,204.503,63000000.0
2005-10-24 06:51:00,204.51,204.512,204.49,204.495,82600000.0
2005-10-24 06:52:00,204.514,204.524,204.5,204.515,73199999.0
2005-10-24 06:53:00,204.52,204.539,204.502,204.539,22300000.0
2005-10-24 06:54:00,204.545,204.572,204.531,204.537,26300000.0
2005-10-24 06:55:00,204.535,204.583,204.523,204.583,16700000.0
2005-10-24 06:56:00,204.566,204.605,204.566,204.605,33900000.0
2005-10-24 06:57:00,204.561,204.576,204.558,204.576,30500000.0
2005-10-24 06:58:00,204.563,204.574,204.525,204.531,18000000.0
2005-10-24 06:59:00,204.551,204.585,204.534,204.582,45300000.0
2005-10-24 07:00:00,204.532,204.55,204.529,204.545,20000000.0
2005-10-24 07:01:00,204.595,204.604,204.529,204.529,33800000.0
2005-10-24 07:02:00,204.585,204.596,204.547,204.584,36500000.0
2005-10-24 07:03:00,204.547,204.57,204.547,204.553,43099999.0
2005-10-24 07:04:00,204.525,204.568,204.515,204.525,31300000.0
2005-10-24 07:05:00,204.493,204.558,204.493,204.54,84000000.0
2005-10-24 07:06:00,204.524,204.575,204.524,204.527,45500000.0
2005-10-24 07:07:00,204.525,204.56,204.5,204.5,58900000.0
2005-10-24 07:08:00,204.531,204.547,204.494,204.494,26300000.0
2005-10-24 07:09:00,204.498,204.547,204.489,204.49,47100001.0
2005-10-24 07:10:00,204.487,204.487,204.463,204.484,60300000.0
2005-10-24 07:11:00,204.485,204.485,204.429,204.431,45000000.0
2005-10-24 07:12:00,204.427,204.463,204.421,204.438,60700000.0
2005-10-24 07:13:00,204.418,204.451,204.418,204.438,38300000.0
2005-10-24 07:14:00,204.46,204.477,204.442,204.466,44900000.0
2005-10-24 07:15:00,204.468,204.491,204.468,204.487,51000000.0
2005-10-24 07:16:00,204.507,204.522,204.507,204.522,14400000.0
2005-10-24 07:17:00,204.553,204.556,204.536,204.539,75100000.0
2005-10-24 07:18:00,204.526,204.57,204.522,204.564,20800000.0
2005-10-24 07:19:00,204.528,204.582,204.521,204.524,32700000.0
2005-10-24 07:20:00,204.519,204.528,204.494,204.506,39900000.0
2005-10-24 07:21:00,204.505,204.528,204.497,204.497,62300001.0
2005-10-24 07:22:00,204.486,204.522,204.482,204.512,78499998.0
2005-10-24 07:23:00,204.498,204.515,204.452,204.515,38100000.0
2005-10-24 07:24:00,204.544,204.548,204.509,204.51,30700000.0
2005-10-24 07:25:00,204.526,204.556,204.509,204.526,64100000.0
2005-10-24 07:26:00,204.531,204.54,204.509,204.538,16900000.0
2005-10-24 07:27:00,204.529,204.588,204.523,204.588,36600000.0
2005-10-24 07:28:00,204.552,204.564,204.515,204.519,73600000.0
2005-10-24 07:29:00,204.532,204.578,204.504,204.578,81399999.0
2005-10-24 07:30:00,204.527,204.555,204.527,204.536,62800000.0
2005-10-24 07:31:00,204.525,204.571,204.507,204.512,64000000.0
2005-10-24 07:32:00,204.498,204.542,204.493,204.535,42100000.0
2005-10-24 07:33:00,204.511,204.546,204.5,204.527,29700000.0
2005-10-24 07:34:00,204.538,204.571,204.536,204.565,40400001.0
2005-10-24 07:35:00,204.524,204.579,204.524,204.527,47499999.0
2005-10-24 07:36:00,204.519,204.549,204.519,204.54,65400001.0
2005-10-24 07:37:00,204.496,204.527,204.487,204.501,77399999.0
2005-10-24 07:38:00,204.503,204.523,204.484,204.488,59399999.0
2005-10-24 07:39:00,204.47,204.517,204.446,204.507,49400000.0
2005-10-24 07:40:00,204.474,204.489,204.474,204.485,59100000.0
2005-10-24 07:41:00,204.475,204.525,204.461,204.472,57300000.0
2005-10-24 07:42:00,204.502,204.524,204.502,204.517,17500000.0
2005-10-24 07:43:00,204.523,204.524,204.49,204.49,77700001.0
2005-10-24 07:44:00,204.51,204.533,204.495,204.495,37700000.0
2005-10-24 07:45:00,204.508,204.515,204.48,204.5,52900000.0
2005-10-24 07:46:00,204.511,204.512,204.487,204.5,50300000.0
2005-10-24 07:47:00,204.519,204.602,204.519,204.547,44500000.0
2005-10-24 07:48:00,204.521,204.538,204.504,204.538,18300000.0
2005-10-24 07:49:00,204.55,204.565,204.509,204.565,50400001.0
2005-10-24 07:50:00,204.536,204.553,204.531,204.549,70800000.0
2005-10-24 07:51:00,204.57,204.578,204.523,204.539,33300000.0
2005-10-24 07:52:00,204.545,204.589,204.537,204.54,51200000.0
2005-10-24 07:53:00,204.544,204.575,204.544,204.575,56900000.0
2005-10-24 07:54:00,204.571,204.588,204.567,204.581,45600000.0
2005-10-24 07:55:00,204.577,204.612,204.577,204.59,70200000.0
2005-10-24 07:56:00,204.58,204.58,204.546,204.557,70700001.0
2005-10-24 07:57:00,204.572,204.587,204.56,204.56,32700000.0
2005-10-24 07:58:00,204.564,204.593,204.564,204.593,63800000.0
2005-10-24 07:59:00,204.566,204.57,204.545,204.57,50099999.0
2005-10-24 08:00:00,204.576,204.576,204.528,204.537,42300000.0
2005-10-24 08:01:00,204.534,204.573,204.52,204.52,96600000.0
2005-10-24 08:02:00,204.52,204.531,204.517,204.522,41200000.0
2005-10-24 08:03:00,204.486,204.486,204.419,204.429,16300000.0
2005-10-24 08:04:00,204.417,204.452,204.417,204.435,75700000.0
2005-10-24 08:05:00,204.431,204.437,204.398,204.403,37500000.0
2005-10-24 08:06:00,204.41,204.415,204.4,204.415,59400000.0
2005-10-24 08:07:00,204.414,204.445,204.414,204.442,33100000.0
2005-10-24 08:08:00,204.481,204.544,204.481,204.519,66300000.0
2005-10-24 08:09:00,204.507,204.507,204.449,204.457,58000001.0
2005-10-24 08:10:00,204.42,204.42,204.377,204.377,34299999.0
2005-10-24 08:11:00,204.367,204.383,204.341,204.348,77000000.0
2005-10-24 08:12:00,204.348,204.377,204.306,204.306,42600000.0
2005-10-24 08:13:00,204.297,204.311,204.271,204.31,79699999.0
2005-10-24 08:14:00,204.274,204.314,204.272,204.309,63900000.0
2005-10-24 08:15:00,204.323,204.352,204.321,204.337,36300001.0
2005-10-24 08:16:00,204.367,204.367,204.304,204.304,48400000.0
2005-10-24 08:17:00,204.321,204.321,204.235,204.244,103900002.0
2005-10-24 08:18:00,204.249,204.258,204.223,204.244,62799999.0
2005-10-24 08:19:00,204.249,204.249,204.223,204.227,56300000.0
2005-10-24 08:20:00,204.222,204.243,204.22,204.243,61000000.0
2005-10-24 08:21:00,204.246,204.32,204.246,204.307,74599999.0
2005-10-24 08:22:00,204.303,204.303,204.259,204.259,20400000.0
2005-10-24 08:23:00,204.264,204.268,204.246,204.26,116999999.0
2005-10-24 08:24:00,204.259,204.292,204.245,204.292,14300000.0
2005-10-24 08:25:00,204.262,204.297,204.245,204.295,23800000.0
2005-10-24 08:26:00,204.274,204.312,204.241,204.241,79100002.0
2005-10-24 08:27:00,204.273,204.313,204.268,204.29,47400000.0
2005-10-24 08:28:00,204.25,204.297,204.219,204.219,52500000.0
2005-10-24 08:29:00,204.215,204.229,204.15,204.164,31000000.0
2005-10-24 08:30:00,204.175,204.2,204.173,204.177,96100000.0
2005-10-24 08:31:00,204.17,204.196,204.149,204.149,64699999.0
2005-10-24 08:32:00,204.163,204.182,204.155,204.182,68000000.0
2005-10-24 08:33:00,204.177,204.227,204.177,204.196,92000001.0
2005-10-24 08:34:00,204.203,204.214,204.195,204.214,57100000.0
2005-10-24 08:35:00,204.216,204.23,204.204,204.223,26700000.0
2005-10-24 08:36:00,204.215,204.223,204.163,204.178,30400000.0
2005-10-24 08:37:00,204.159,204.202,204.159,204.199,58100000.0
2005-10-24 08:38:00,204.211,204.226,204.173,204.205,94600001.0
2005-10-24 08:39:00,204.203,204.203,204.166,204.166,41700000.0
2005-10-24 08:40:00,204.218,204.225,204.192,204.212,34100000.0
2005-10-24 08:41:00,204.21,204.258,204.2,204.239,43900000.0
2005-10-24 08:42:00,204.235,204.271,204.23,204.251,53100000.0
2005-10-24 08:43:00,204.255,204.264,204.232,204.257,79000000.0
2005-10-24 08:44:00,204.262,204.277,204.241,204.273,99699998.0
2005-10-24 08:45:00,204.272,204.296,204.244,204.244,46100000.0
2005-10-24 08:46:00,204.249,204.296,204.249,204.284,35100000.0
2005-10-24 08:47:00,204.276,204.282,204.259,204.268,44400000.0
2005-10-24 08:48:00,204.269,204.294,204.269,204.291,58400000.0
2005-10-24 08:49:00,204.275,204.304,204.271,204.303,42700000.0
2005-10-24 08:50:00,204.306,204.315,204.274,204.289,27100000.0
2005-10-24 08:51:00,204.293,204.313,204.262,204.291,52000000.0
2005-10-24 08:52:00,204.296,204.3,204.28,204.293,79999999.0
2005-10-24 08:53:00,204.266,204.299,204.264,204.298,61899998.0
2005-10-24 08:54:00,204.286,204.332,204.286,204.33,37499999.0
2005-10-24 08:55:00,204.324,204.338,204.311,204.337,23100000.0
2005-10-24 08:56:00,204.329,204.361,204.329,204.361,43100000.0
2005-10-24 08:57:00,204.371,204.417,204.357,204.402,55200000.0
2005-10-24 08:58:00,204.422,204.498,204.422,204.442,43700000.0
2005-10-24 08:59:00,204.453,204.489,204.44,204.478,85800001.0
2005-10-24 09:00:00,204.464,204.464,204.456,204.46,21500000.0
2005-10-24 09:01:00,204.445,204.452,204.426,204.45,73199999.0
2005-10-24 09:02:00,204.446,204.453,204.421,204.431,44900000.0
2005-10-24 09:03:00,204.422,204.422,204.39,204.394,37300000.0
2005-10-24 09:04:00,204.378,204.407,204.375,204.407,31900000.0
2005-10-24 09:05:00,204.417,204.43,204.371,204.395,25700000.0
2005-10-24 09:06:00,204.405,204.405,204.375,204.393,35200000.0
2005-10-24 09:07:00,204.369,204.403,204.367,204.403,16200000.0
2005-10-24 09:08:00,204.396,204.396,204.383,204.383,16700000.0
2005-10-24 09:09:00,204.379,204.379,204.357,204.357,34300000.0
2005-10-24 09:10:00,204.354,204.354,204.31,204.338,33100000.0
2005-10-24 09:11:00,204.333,204.333,204.315,204.315,16600000.0
2005-10-24 09:12:00,204.318,204.374,204.318,204.324,37100000.0
2005-10-24 09:13:00,204.349,204.363,204.336,204.336,37600000.0
2005-10-24 09:14:00,204.334,204.352,204.333,204.333,36300000.0
2005-10-24 09:15:00,204.349,204.403,204.338,204.373,61700001.0
2005-10-24 09:16:00,204.371,204.371,204.347,204.362,77700001.0
2005-10-24 09:17:00,204.34,204.34,204.317,204.335,42100000.0
2005-10-24 09:18:00,204.34,204.355,204.296,204.355,46700000.0
2005-10-24 09:19:00,204.371,204.395,204.364,204.395,64800000.0
2005-10-24 09:20:00,204.431,204.431,204.393,204.417,73000000.0
2005-10-24 09:21:00,204.422,204.462,204.422,204.459,33600000.0
2005-10-24 09:22:00,204.448,204.47,204.438,204.438,48800001.0
2005-10-24 09:23:00,204.431,204.431,204.386,204.39,24100000.0
2005-10-24 09:24:00,204.403,204.406,204.365,204.396,31700000.0
2005-10-24 09:25:00,204.428,204.434,204.395,204.422,55699999.0
2005-10-24 09:26:00,204.419,204.419,204.401,204.416,63299999.0
2005-10-24 09:27:00,204.4,204.44,204.4,204.405,62600000.0
2005-10-24 09:28:00,204.43,204.43,204.353,204.377,46600000.0
2005-10-24 09:29:00,204.359,204.381,204.359,204.366,41000000.0
2005-10-24 09:30:00,204.351,204.366,204.336,204.358,53100000.0
2005-10-24 09:31:00,204.385,204.392,204.356,204.362,48800000.0
2005-10-24 09:32:00,204.36,204.36,204.324,204.324,31600000.0
2005-10-24 09:33:00,204.34,204.366,204.34,204.356,37600000.0
2005-10-24 09:34:00,204.369,204.373,204.351,204.37,77399999.0
2005-10-24 09:35:00,204.346,204.388,204.336,204.386,100400001.0
2005-10-24 09:36:00,204.408,204.426,204.392,204.426,37000000.0
2005-10-24 09:37:00,204.434,204.457,204.433,204.435,32700000.0
2005-10-24 09:38:00,204.407,204.407,204.369,204.372,31400000.0
2005-10-24 09:39:00,204.39,204.403,204.367,204.375,87500002.0
2005-10-24 09:40:00,204.377,204.393,204.377,204.383,54600001.0
2005-10-24 09:41:00,204.368,204.4,204.341,204.375,34800000.0
2005-10-24 09:42:00,204.373,204.416,204.373,204.412,75900000.0
2005-10-24 09:43:00,204.411,204.426,204.391,204.423,45000000.0
2005-10-24 09:44:00,204.437,204.438,204.388,204.388,69499999.0
2005-10-24 09:45:00,204.416,204.457,204.406,204.444,30100000.0
2005-10-24 09:46:00,204.439,204.442,204.432,204.441,60900000.0
2005-10-24 09:47:00,204.472,204.476,204.451,204.451,20700000.0
2005-10-24 09:48:00,204.465,204.504,204.465,204.504,54600001.0
2005-10-24 09:49:00,204.458,204.504,204.447,204.447,24600000.0
2005-10-24 09:50:00,204.45,204.45,204.427,204.447,59800000.0
2005-10-24 09:51:00,204.469,204.486,204.441,204.441,46000001.0
2005-10-24 09:52:00,204.449,204.472,204.447,204.447,48200000.0
2005-10-24 09:53:00,204.453,204.479,204.447,204.476,57700001.0
2005-10-24 09:54:00,204.486,204.495,204.442,204.442,75600000.0
2005-10-24 09:55:00,204.447,204.46,204.426,204.435,37700000.0
2005-10-24 09:56:00,204.413,204.413,204.348,204.381,54500000.0
2005-10-24 09:57:00,204.373,204.39,204.342,204.346,45000000.0
2005-10-24 09:58:00,204.373,204.423,204.373,204.423,20800000.0
2005-10-24 09:59:00,204.432,204.449,204.41,204.41,52400000.0
2005-10-24 10:00:00,204.437,204.483,204.431,204.478,78599999.0
2005-10-24 10:01:00,204.471,204.506,204.465,204.489,50800000.0
2005-10-24 10:02:00,204.515,204.518,204.468,204.477,64700001.0
2005-10-24 10:03:00,204.418,204.492,204.418,204.484,52200000.0
2005-10-24 10:04:00,204.477,204.492,204.466,204.466,50000001.0
2005-10-24 10:05:00,204.464,204.476,204.462,204.476,46400000.0
2005-10-24 10:06:00,204.483,204.517,204.477,204.516,44300001.0
2005-10-24 10:07:00,204.53,204.534,204.508,204.522,74000001.0
2005-10-24 10:08:00,204.505,204.529,204.495,204.512,75300000.0
2005-10-24 10:09:00,204.511,204.538,204.508,204.525,61400000.0
2005-10-24 10:10:00,204.503,204.546,204.503,204.525,33600000.0
2005-10-24 10:11:00,204.494,204.532,204.494,204.532,51100001.0
2005-10-24 10:12:00,204.518,204.542,204.512,204.527,53500000.0
2005-10-24 10:13:00,204.522,204.548,204.515,204.515,42599999.0
2005-10-24 10:14:00,204.53,204.541,204.473,204.478,38300000.0
2005-10-24 10:15:00,204.489,204.501,204.458,204.463,66300000.0
2005-10-24 10:16:00,204.454,204.462,204.448,204.454,77099999.0
2005-10-24 10:17:00,204.463,204.485,204.443,204.461,54000000.0
2005-10-24 10:18:00,204.456,204.502,204.435,204.435,66400001.0
2005-10-24 10:19:00,204.434,204.453,204.412,204.438,46700000.0
2005-10-24 10:20:00,204.414,204.417,204.387,204.389,61800000.0
2005-10-24 10:21:00,204.37,204.382,204.36,204.36,29000000.0
2005-10-24 10:22:00,204.347,204.347,204.304,204.332,53600000.0
2005-10-24 10:23:00,204.32,204.339,204.305,204.326,61100000.0
2005-10-24 10:24:00,204.329,204.359,204.321,204.332,55400001.0
2005-10-24 10:25:00,204.371,204.375,204.322,204.322,30000000.0
2005-10-24 10:26:00,204.302,204.302,204.279,204.282,41200000.0
2005-10-24 10:27:00,204.315,204.315,204.271,204.307,57700000.0
2005-10-24 10:28:00,204.345,204.355,204.306,204.307,50900000.0
2005-10-24 10:29:00,204.297,204.333,204.287,204.325,36200000.0
2005-10-24 10:30:00,204.325,204.339,204.315,204.331,61500000.0
2005-10-24 10:31:00,204.367,204.376,204.325,204.325,35500000.0
2005-10-24 10:32:00,204.316,204.361,204.316,204.337,56300000.0
2005-10-24 10:33:00,204.342,204.345,204.317,204.326,42700000.0
2005-10-24 10:34:00,204.326,204.333,204.315,204.322,102300000.0
2005-10-24 10:35:00,204.316,204.319,204.303,204.306,46600000.0
2005-10-24 10:36:00,204.332,204.345,204.308,204.311,49400000.0
2005-10-24 10:37:00,204.31,204.319,204.304,204.316,49900000.0
2005-10-24 10:38:00,204.315,204.315,204.273,204.28,77400001.0
2005-10-24 10:39:00,204.291,204.297,204.275,204.275,30699999.0
2005-10-24 10:40:00,204.271,204.289,204.269,204.269,39800000.0
2005-10-24 10:41:00,204.286,204.353,204.286,204.353,57400000.0
2005-10-24 10:42:00,204.352,204.404,204.346,204.375,51500000.0
2005-10-24 10:43:00,204.365,204.393,204.365,204.371,65900000.0
2005-10-24 10:44:00,204.373,204.373,204.319,204.319,63700000.0
2005-10-24 10:45:00,204.336,204.371,204.336,204.371,28700000.0
2005-10-24 10:46:00,204.345,204.345,204.309,204.317,48800001.0
2005-10-24 10:47:00,204.325,204.363,204.325,204.356,91600000.0
2005-10-24 10:48:00,204.35,204.407,204.35,204.395,67600000.0
2005-10-24 10:49:00,204.371,204.381,204.352,204.367,30200000.0
2005-10-24 10:50:00,204.358,204.406,204.339,204.359,53600000.0
2005-10-24 10:51:00,204.363,204.407,204.363,204.363,28800000.0
2005-10-24 10:52:00,204.356,204.365,204.347,204.351,50900000.0
2005-10-24 10:53:00,204.354,204.366,204.34,204.356,67000001.0
2005-10-24 10:54:00,204.341,204.347,204.334,204.347,72000002.0
2005-10-24 10:55:00,204.362,204.375,204.318,204.338,55200000.0
2005-10-24 10:56:00,204.408,204.408,204.355,204.356,40200000.0
2005-10-24 10:57:00,204.377,204.39,204.35,204.361,45899999.0
2005-10-24 10:58:00,204.414,204.424,204.349,204.365,58800000.0
2005-10-24 10:59:00,204.373,204.408,204.373,204.408,30700000.0
2005-10-24 11:00:00,204.408,204.441,204.408,204.436,18300000.0
2005-10-24 11:01:00,204.43,204.459,204.429,204.435,48600000.0
2005-10-24 11:02:00,204.41,204.41,204.383,204.407,16000000.0
2005-10-24 11:03:00,204.41,204.419,204.363,204.37,31500000.0
2005-10-24 11:04:00,204.353,204.358,204.335,204.353,61800000.0
2005-10-24 11:05:00,204.338,204.35,204.332,204.347,44299999.0
2005-10-24 11:06:00,204.375,204.395,204.36,204.377,38100000.0
2005-10-24 11:07:00,204.387,204.42,204.387,204.42,36000000.0
2005-10-24 11:08:00,204.44,204.457,204.419,204.43,35800000.0
2005-10-24 11:09:00,204.398,204.428,204.398,204.419,116699999.0
2005-10-24 11:10:00,204.418,204.441,204.408,204.441,55200000.0
2005-10-24 11:11:00,204.494,204.496,204.449,204.449,21600000.0
2005-10-24 11:12:00,204.439,204.452,204.43,204.452,60300000.0
2005-10-24 11:13:00,204.433,204.489,204.42,204.46,54800000.0
2005-10-24 11:14:00,204.445,204.445,204.423,204.429,28700000.0
2005-10-24 11:15:00,204.427,204.464,204.405,204.405,46200000.0
2005-10-24 11:16:00,204.416,204.419,204.398,204.398,44800000.0
2005-10-24 11:17:00,204.397,204.425,204.39,204.425,97499999.0
2005-10-24 11:18:00,204.403,204.453,204.387,204.43,69800001.0
2005-10-24 11:19:00,204.399,204.409,204.387,204.387,36500001.0
2005-10-24 11:20:00,204.374,204.392,204.317,204.361,47200000.0
2005-10-24 11:21:00,204.402,204.416,204.382,204.382,61200000.0
2005-10-24 11:22:00,204.364,204.385,204.359,204.378,32700000.0
2005-10-24 11:23:00,204.361,204.361,204.32,204.32,58900000.0
2005-10-24 11:24:00,204.367,204.4,204.367,204.4,15000000.0
2005-10-24 11:25:00,204.378,204.386,204.373,204.385,61499999.0
2005-10-24 11:26:00,204.374,204.409,204.36,204.402,45400000.0
2005-10-24 11:27:00,204.353,204.358,204.322,204.322,40700000.0
2005-10-24 11:28:00,204.359,204.374,204.318,204.338,48400000.0
2005-10-24 11:29:00,204.358,204.358,204.32,204.32,60999999.0
2005-10-24 11:30:00,204.322,204.339,204.295,204.308,69200000.0
2005-10-24 11:31:00,204.297,204.297,204.267,204.287,31100000.0
2005-10-24 11:32:00,204.334,204.352,204.291,204.291,30700000.0
2005-10-24 11:33:00,204.331,204.368,204.331,204.332,35500000.0
2005-10-24 11:34:00,204.315,204.315,204.261,204.279,37900000.0
2005-10-24 11:35:00,204.284,204.311,204.284,204.296,35200000.0
2005-10-24 11:36:00,204.293,204.335,204.278,204.335,49400000.0
2005-10-24 11:37:00,204.319,204.321,204.295,204.295,37600000.0
2005-10-24 11:38:00,204.299,204.331,204.299,204.319,41899999.0
2005-10-24 11:39:00,204.305,204.35,204.3,204.35,67200000.0
2005-10-24 11:40:00,204.35,204.363,204.336,204.336,36400000.0
2005-10-24 11:41:00,204.363,204.363,204.324,204.326,41000000.0
2005-10-24 11:42:00,204.298,204.379,204.298,204.366,44500000.0
2005-10-24 11:43:00,204.374,204.383,204.353,204.353,37800000.0
2005-10-24 11:44:00,204.39,204.43,204.39,204.403,43300000.0
2005-10-24 11:45:00,204.386,204.408,204.386,204.397,59100000.0
2005-10-24 11:46:00,204.406,204.419,204.379,204.395,36600000.0
2005-10-24 11:47:00,204.395,204.425,204.371,204.371,23000000.0
2005-10-24 11:48:00,204.369,204.395,204.341,204.346,38800001.0
2005-10-24 11:49:00,204.329,204.373,204.329,204.349,30100000.0
2005-10-24 11:50:00,204.334,204.337,204.31,204.31,32599999.0
2005-10-24 11:51:00,204.33,204.332,204.311,204.311,32900000.0
2005-10-24 11:52:00,204.314,204.353,204.304,204.353,29500000.0
2005-10-24 11:53:00,204.344,204.369,204.313,204.33,77699999.0
2005-10-24 11:54:00,204.357,204.375,204.318,204.362,60900001.0
2005-10-24 11:55:00,204.338,204.346,204.333,204.333,66700000.0
2005-10-24 11:56:00,204.329,204.34,204.315,204.334,37800000.0
2005-10-24 11:57:00,204.328,204.413,204.327,204.413,73000002.0
2005-10-24 11:58:00,204.399,204.414,204.364,204.364,59700000.0
2005-10-24 11:59:00,204.373,204.373,204.353,204.36,55600001.0
2005-10-24 12:00:00,204.374,204.398,204.359,204.392,39800000.0
2005-10-24 12:01:00,204.375,204.375,204.366,204.37,47100000.0
2005-10-24 12:02:00,204.378,204.39,204.366,204.369,42800000.0
2005-10-24 12:03:00,204.383,204.443,204.383,204.438,33100000.0
2005-10-24 12:04:00,204.45,204.485,204.444,204.472,59499999.0
2005-10-24 12:05:00,204.478,204.54,204.47,204.492,80400000.0
2005-10-24 12:06:00,204.465,204.546,204.465,204.49,39500000.0
2005-10-24 12:07:00,204.481,204.487,204.447,204.447,47700000.0
2005-10-24 12:08:00,204.445,204.464,204.445,204.464,60400000.0
2005-10-24 12:09:00,204.46,204.503,204.453,204.473,29900000.0
2005-10-24 12:10:00,204.476,204.479,204.465,204.47,61600000.0
2005-10-24 12:11:00,204.462,204.467,204.444,204.444,49300000.0
2005-10-24 12:12:00,204.44,204.469,204.44,204.465,53200000.0
2005-10-24 12:13:00,204.484,204.494,204.459,204.468,27600000.0
2005-10-24 12:14:00,204.474,204.477,204.449,204.477,69600000.0
2005-10-24 12:15:00,204.459,204.499,204.459,204.476,51300000.0
2005-10-24 12:16:00,204.479,204.494,204.475,204.476,76199999.0
2005-10-24 12:17:00,204.478,204.506,204.475,204.49,60000000.0
2005-10-24 12:18:00,204.484,204.487,204.449,204.466,41200000.0
2005-10-24 12:19:00,204.474,204.526,204.474,204.526,28700000.0
2005-10-24 12:20:00,204.493,204.522,204.483,204.522,69699999.0
2005-10-24 12:21:00,204.547,204.564,204.496,204.535,47000000.0
2005-10-24 12:22:00,204.526,204.529,204.488,204.488,22100000.0
2005-10-24 12:23:00,204.54,204.58,204.54,204.552,42700000.0
2005-10-24 12:24:00,204.563,204.588,204.563,204.572,47900000.0
2005-10-24 12:25:00,204.574,204.593,204.553,204.553,56600000.0
2005-10-24 12:26:00,204.541,204.56,204.532,204.56,22100000.0
2005-10-24 12:27:00,204.533,204.533,204.503,204.524,60900000.0
2005-10-24 12:28:00,204.543,204.583,204.523,204.561,57900000.0
2005-10-24 12:29:00,204.545,204.558,204.535,204.538,42300000.0
2005-10-24 12:30:00,204.531,204.543,204.531,204.532,30000000.0
2005-10-24 12:31:00,204.54,204.563,204.536,204.544,32800000.0
2005-10-24 12:32:00,204.555,204.566,204.524,204.559,26100000.0
2005-10-24 12:33:00,204.573,204.58,204.552,204.58,48200000.0
2005-10-24 12:34:00,204.604,204.629,204.604,204.613,19500000.0
2005-10-24 12:35:00,204.594,204.602,204.517,204.53,58699999.0
2005-10-24 12:36:00,204.537,204.561,204.533,204.533,80500000.0
2005-10-24 12:37:00,204.529,204.535,204.508,204.519,87899999.0
2005-10-24 12:38:00,204.508,204.565,204.508,204.535,54000000.0
2005-10-24 12:39:00,204.526,204.546,204.522,204.522,58300000.0
2005-10-24 12:40:00,204.536,204.549,204.51,204.51,23900000.0
2005-10-24 12:41:00,204.54,204.557,204.501,204.53,72600000.0
2005-10-24 12:42:00,204.548,204.578,204.525,204.525,52600000.0
2005-10-24 12:43:00,204.523,204.57,204.516,204.57,47500000.0
2005-10-24 12:44:00,204.519,204.533,204.517,204.533,52400000.0
2005-10-24 12:45:00,204.505,204.545,204.477,204.505,66500000.0
2005-10-24 12:46:00,204.486,204.526,204.482,204.516,59800000.0
2005-10-24 12:47:00,204.531,204.553,204.494,204.553,76500001.0
2005-10-24 12:48:00,204.525,204.55,204.472,204.472,29200000.0
2005-10-24 12:49:00,204.508,204.525,204.477,204.477,84400000.0
2005-10-24 12:50:00,204.481,204.523,204.476,204.495,26400000.0
2005-10-24 12:51:00,204.487,204.52,204.478,204.502,43000000.0
2005-10-24 12:52:00,204.489,204.509,204.483,204.509,53300000.0
2005-10-24 12:53:00,204.522,204.546,204.51,204.51,31500000.0
2005-10-24 12:54:00,204.546,204.558,204.519,204.555,89100000.0
2005-10-24 12:55:00,204.545,204.579,204.535,204.579,70600000.0
2005-10-24 12:56:00,204.586,204.593,204.572,204.58,53500000.0
2005-10-24 12:57:00,204.578,204.673,204.569,204.67,48400000.0
2005-10-24 12:58:00,204.666,204.666,204.59,204.604,66000000.0
2005-10-24 12:59:00,204.583,204.597,204.558,204.565,44000000.0
2005-10-24 13:00:00,204.568,204.626,204.568,204.6,29100000.0
2005-10-24 13:01:00,204.606,204.606,204.575,204.588,24600000.0
2005-10-24 13:02:00,204.574,204.602,204.569,204.581,71900000.0
2005-10-24 13:03:00,204.591,204.623,204.578,204.589,54600000.0
2005-10-24 13:04:00,204.579,204.644,204.579,204.636,68200000.0
2005-10-24 13:05:00,204.671,204.675,204.638,204.647,75800000.0
2005-10-24 13:06:00,204.645,204.718,204.641,204.718,67500000.0
2005-10-24 13:07:00,204.621,204.694,204.611,204.694,54600000.0
2005-10-24 13:08:00,204.623,204.679,204.617,204.617,76200000.0
2005-10-24 13:09:00,204.595,204.645,204.582,204.603,45600000.0
2005-10-24 13:10:00,204.614,204.644,204.604,204.604,56900002.0
2005-10-24 13:11:00,204.585,204.643,204.578,204.643,52600000.0
2005-10-24 13:12:00,204.61,204.611,204.593,204.611,56300001.0
2005-10-24 13:13:00,204.59,204.59,204.563,204.565,58100000.0
2005-10-24 13:14:00,204.547,204.569,204.525,204.534,59900000.0
2005-10-24 13:15:00,204.545,204.565,204.531,204.546,50400000.0
2005-10-24 13:16:00,204.532,204.554,204.521,204.547,74300000.0
2005-10-24 13:17:00,204.534,204.553,204.525,204.525,35800000.0
2005-10-24 13:18:00,204.539,204.539,204.469,204.48,57000000.0
2005-10-24 13:19:00,204.473,204.484,204.441,204.441,42600000.0
2005-10-24 13:20:00,204.465,204.465,204.438,204.438,61200000.0
2005-10-24 13:21:00,204.447,204.469,204.424,204.433,32800000.0
2005-10-24 13:22:00,204.43,204.43,204.424,204.424,36900000.0
2005-10-24 13:23:00,204.435,204.455,204.432,204.435,64300001.0
2005-10-24 13:24:00,204.433,204.509,204.427,204.509,41100000.0
2005-10-24 13:25:00,204.481,204.481,204.422,204.435,55200000.0
2005-10-24 13:26:00,204.42,204.45,204.399,204.433,59699999.0
2005-10-24 13:27:00,204.422,204.455,204.42,204.453,20000000.0
2005-10-24 13:28:00,204.441,204.45,204.44,204.445,16800000.0
2005-10-24 13:29:00,204.455,204.511,204.455,204.511,30600000.0
2005-10-24 13:30:00,204.456,204.5,204.455,204.466,38400000.0
2005-10-24 13:31:00,204.468,204.487,204.461,204.473,35300000.0
2005-10-24 13:32:00,204.45,204.459,204.431,204.437,70100000.0
2005-10-24 13:33:00,204.435,204.462,204.435,204.462,54100001.0
2005-10-24 13:34:00,204.446,204.495,204.446,204.495,35500000.0
2005-10-24 13:35:00,204.458,204.463,204.449,204.449,32200000.0
2005-10-24 13:36:00,204.431,204.479,204.427,204.441,39000000.0
2005-10-24 13:37:00,204.456,204.484,204.456,204.484,23100000.0
2005-10-24 13:38:00,204.481,204.484,204.457,204.457,47200001.0
2005-10-24 13:39:00,204.499,204.509,204.466,204.471,55000000.0
2005-10-24 13:40:00,204.463,204.509,204.463,204.483,81000000.0
2005-10-24 13:41:00,204.498,204.511,204.491,204.511,29200000.0
2005-10-24 13:42:00,204.517,204.517,204.499,204.5,41000000.0
2005-10-24 13:43:00,204.502,204.502,204.469,204.469,16100000.0
2005-10-24 13:44:00,204.474,204.485,204.464,204.481,79800000.0
2005-10-24 13:45:00,204.478,204.514,204.478,204.483,34100000.0
2005-10-24 13:46:00,204.472,204.498,204.472,204.486,61600000.0
2005-10-24 13:47:00,204.479,204.518,204.451,204.458,46000000.0
2005-10-24 13:48:00,204.499,204.519,204.471,204.478,40200000.0
2005-10-24 13:49:00,204.491,204.52,204.477,204.52,55900001.0
2005-10-24 13:50:00,204.527,204.536,204.507,204.523,34600000.0
2005-10-24 13:51:00,204.528,204.528,204.498,204.503,80900000.0
2005-10-24 13:52:00,204.52,204.527,204.459,204.472,53300000.0
2005-10-24 13:53:00,204.457,204.503,204.457,204.503,71200001.0
2005-10-24 13:54:00,204.476,204.538,204.47,204.522,69000001.0
2005-10-24 13:55:00,204.481,204.486,204.464,204.475,45500000.0
2005-10-24 13:56:00,204.469,204.482,204.462,204.466,50800000.0
2005-10-24 13:57:00,204.495,204.508,204.47,204.487,47699999.0
2005-10-24 13:58:00,204.486,204.501,204.454,204.454,35400000.0
2005-10-24 13:59:00,204.436,204.481,204.436,204.47,58400000.0
2005-10-24 14:00:00,204.468,204.535,204.468,204.497,33600000.0
2005-10-24 14:01:00,204.498,204.503,204.47,204.47,17600000.0
2005-10-24 14:02:00,204.462,204.491,204.462,204.48,61099999.0
2005-10-24 14:03:00,204.455,204.47,204.443,204.47,57300000.0
2005-10-24 14:04:00,204.455,204.471,204.445,204.462,67699999.0
2005-10-24 14:05:00,204.472,204.486,204.467,204.486,64400000.0
2005-10-24 14:06:00,204.462,204.473,204.429,204.429,86000001.0
2005-10-24 14:07:00,204.441,204.441,204.421,204.421,18400000.0
2005-10-24 14:08:00,204.421,204.459,204.401,204.402,56400000.0
2005-10-24 14:09:00,204.427,204.443,204.423,204.433,36500000.0
2005-10-24 14:10:00,204.456,204.49,204.456,204.473,28300000.0
2005-10-24 14:11:00,204.462,204.489,204.453,204.453,64400000.0
2005-10-24 14:12:00,204.434,204.44,204.42,204.421,36900000.0
2005-10-24 14:13:00,204.4,204.413,204.382,204.385,55400000.0
2005-10-24 14:14:00,204.39,204.403,204.339,204.339,47200000.0
2005-10-24 14:15:00,204.333,204.345,204.324,204.326,67000000.0
2005-10-24 14:16:00,204.365,204.366,204.327,204.328,49100000.0
2005-10-24 14:17:00,204.328,204.342,204.307,204.307,21600000.0
2005-10-24 14:18:00,204.283,204.34,204.273,204.296,61100000.0
2005-10-24 14:19:00,204.262,204.284,204.254,204.262,86400000.0
2005-10-24 14:20:00,204.257,204.294,204.257,204.28,47800000.0
2005-10-24 14:21:00,204.32,204.337,204.289,204.289,39799999.0
2005-10-24 14:22:00,204.299,204.33,204.299,204.31,42600000.0
2005-10-24 14:23:00,204.326,204.348,204.326,204.337,34700000.0
2005-10-24 14:24:00,204.327,204.354,204.314,204.332,33400000.0
2005-10-24 14:25:00,204.333,204.333,204.319,204.327,29400000.0
2005-10-24 14:26:00,204.334,204.367,204.333,204.341,73500000.0
2005-10-24 14:27:00,204.343,204.376,204.343,204.375,48700000.0
2005-10-24 14:28:00,204.356,204.362,204.345,204.362,32000000.0
2005-10-24 14:29:00,204.361,204.363,204.348,204.348,43600000.0
2005-10-24 14:30:00,204.324,204.338,204.317,204.333,71400001.0
2005-10-24 14:31:00,204.338,204.379,204.326,204.333,37200000.0
2005-10-24 14:32:00,204.322,204.325,204.314,204.319,44100000.0
2005-10-24 14:33:00,204.32,204.32,204.291,204.306,79200001.0
2005-10-24 14:34:00,204.297,204.313,204.258,204.258,55100000.0
2005-10-24 14:35:00,204.271,204.289,204.269,204.275,76200001.0
2005-10-24 14:36:00,204.289,204.293,204.271,204.28,77400001.0
2005-10-24 14:37:00,204.278,204.288,204.27,204.27,57000000.0
2005-10-24 14:38:00,204.285,204.308,204.277,204.285,47899999.0
2005-10-24 14:39:00,204.277,204.318,204.277,204.293,47500000.0
2005-10-24 14:40:00,204.303,204.327,204.291,204.303,57500000.0
2005-10-24 14:41:00,204.322,204.322,204.29,204.291,40800000.0
2005-10-24 14:42:00,204.292,204.305,204.28,204.282,43300000.0
2005-10-24 14:43:00,204.279,204.308,204.244,204.244,30000000.0
2005-10-24 14:44:00,204.24,204.25,204.214,204.214,38400000.0
2005-10-24 14:45:00,204.19,204.216,204.186,204.186,37600000.0
2005-10-24 14:46:00,204.181,204.207,204.181,204.19,36899999.0
2005-10-24 14:47:00,204.177,204.187,204.163,204.163,43200001.0
2005-10-24 14:48:00,204.167,204.2,204.167,204.179,57800001.0
2005-10-24 14:49:00,204.156,204.156,204.132,204.143,61100000.0
2005-10-24 14:50:00,204.129,204.129,204.105,204.115,39300000.0
2005-10-24 14:51:00,204.108,204.122,204.083,204.083,43400000.0
2005-10-24 14:52:00,204.09,204.09,204.065,204.084,51400000.0
2005-10-24 14:53:00,204.116,204.138,204.1,204.107,54399999.0
2005-10-24 14:54:00,204.086,204.103,204.075,204.096,105500000.0
2005-10-24 14:55:00,204.09,204.09,204.04,204.04,67299999.0
2005-10-24 14:56:00,204.053,204.053,203.998,204.021,70399999.0
2005-10-24 14:57:00,204.021,204.059,204.017,204.047,60400000.0
2005-10-24 14:58:00,204.051,204.082,204.046,204.079,73500001.0
2005-10-24 14:59:00,204.091,204.111,204.089,204.102,22700000.0
2005-10-24 15:00:00,204.106,204.128,204.08,204.115,40700000.0
2005-10-24 15:01:00,204.129,204.145,204.124,204.124,55500000.0
2005-10-24 15:02:00,204.112,204.157,204.112,204.157,22300000.0
2005-10-24 15:03:00,204.163,204.178,204.119,204.123,72800000.0
2005-10-24 15:04:00,204.12,204.12,204.107,204.116,41000000.0
2005-10-24 15:05:00,204.111,204.134,204.103,204.103,25400000.0
2005-10-24 15:06:00,204.082,204.092,204.055,204.071,22000000.0
2005-10-24 15:07:00,204.072,204.115,204.07,204.107,32900000.0
2005-10-24 15:08:00,204.113,204.115,204.084,204.087,61700000.0
2005-10-24 15:09:00,204.079,204.085,204.075,204.085,43000000.0
2005-10-24 15:10:00,204.092,204.101,204.075,204.075,59999999.0
2005-10-24 15:11:00,204.064,204.082,204.059,204.082,51800000.0
2005-10-24 15:12:00,204.079,204.079,204.005,204.005,77799999.0
2005-10-24 15:13:00,204.0,204.099,204.0,204.039,76300000.0
2005-10-24 15:14:00,204.026,204.063,204.007,204.063,51200000.0
2005-10-24 15:15:00,204.085,204.162,204.085,204.162,45400000.0
2005-10-24 15:16:00,204.173,204.255,204.172,204.255,40900000.0
2005-10-24 15:17:00,204.256,204.262,204.228,204.262,35200000.0
2005-10-24 15:18:00,204.251,204.251,204.227,204.245,63900000.0
2005-10-24 15:19:00,204.255,204.255,204.193,204.197,88900000.0
2005-10-24 15:20:00,204.199,204.209,204.145,204.167,34500000.0
2005-10-24 15:21:00,204.141,204.161,204.134,204.137,83900000.0
2005-10-24 15:22:00,204.109,204.119,204.101,204.11,74700000.0
2005-10-24 15:23:00,204.091,204.091,204.065,204.066,45899999.0
2005-10-24 15:24:00,204.062,204.08,204.041,204.08,38900000.0
2005-10-24 15:25:00,204.098,204.108,204.074,204.091,41400000.0
2005-10-24 15:26:00,204.113,204.125,204.067,204.083,52900000.0
2005-10-24 15:27:00,204.076,204.123,204.076,204.095,33900000.0
2005-10-24 15:28:00,204.104,204.124,204.09,204.116,43699999.0
2005-10-24 15:29:00,204.106,204.122,204.079,204.079,36600000.0
2005-10-24 15:30:00,204.095,204.102,204.053,204.053,35500000.0
2005-10-24 15:31:00,204.028,204.078,204.016,204.075,74200000.0
2005-10-24 15:32:00,204.035,204.05,204.027,204.028,40200000.0
2005-10-24 15:33:00,204.044,204.044,204.016,204.032,27000000.0
2005-10-24 15:34:00,204.01,204.012,204.005,204.012,42500000.0
2005-10-24 15:35:00,204.015,204.027,203.96,203.96,51700000.0
2005-10-24 15:36:00,203.972,203.984,203.944,203.978,71100000.0
2005-10-24 15:37:00,203.99,204.011,203.964,203.98,34400000.0
2005-10-24 15:38:00,203.98,204.0,203.96,203.992,55700000.0
2005-10-24 15:39:00,203.948,203.948,203.922,203.925,36399999.0
2005-10-24 15:40:00,203.921,203.948,203.921,203.947,83599999.0
2005-10-24 15:41:00,203.966,203.966,203.938,203.938,28200000.0
2005-10-24 15:42:00,203.925,203.945,203.911,203.928,61300000.0
2005-10-24 15:43:00,203.906,203.906,203.855,203.874,44800000.0
2005-10-24 15:44:00,203.88,203.88,203.83,203.83,77400000.0
2005-10-24 15:45:00,203.832,203.854,203.805,203.805,42800000.0
2005-10-24 15:46:00,203.86,203.862,203.793,203.834,46399999.0
2005-10-24 15:47:00,203.835,203.844,203.826,203.828,66900000.0
2005-10-24 15:48:00,203.841,203.843,203.82,203.839,78000000.0
2005-10-24 15:49:00,203.827,203.827,203.778,203.802,80199999.0
2005-10-24 15:50:00,203.787,203.787,203.758,203.772,13500000.0
2005-10-24 15:51:00,203.754,203.778,203.747,203.751,45800000.0
2005-10-24 15:52:00,203.75,203.777,203.742,203.77,51000000.0
2005-10-24 15:53:00,203.782,203.782,203.708,203.708,36700000.0
2005-10-24 15:54:00,203.712,203.757,203.712,203.739,61400000.0
2005-10-24 15:55:00,203.738,203.748,203.729,203.735,74900000.0
2005-10-24 15:56:00,203.746,203.762,203.731,203.752,86200000.0
2005-10-24 15:57:00,203.744,203.807,203.744,203.763,52800000.0
2005-10-24 15:58:00,203.767,203.791,203.767,203.788,45700001.0
2005-10-24 15:59:00,203.804,203.83,203.787,203.787,113799999.0
2005-10-24 16:00:00,203.764,203.804,203.762,203.804,17900000.0
2005-10-24 16:01:00,203.814,203.815,203.795,203.815,31900000.0
2005-10-24 16:02:00,203.801,203.806,203.776,203.787,39800001.0
2005-10-24 16:03:00,203.79,203.802,203.783,203.8,28300000.0
2005-10-24 16:04:00,203.809,203.841,203.792,203.83,47100001.0
2005-10-24 16:05:00,203.835,203.835,203.811,203.834,37000000.0
2005-10-24 16:06:00,203.836,203.845,203.824,203.839,30100000.0
2005-10-24 16:07:00,203.853,203.875,203.851,203.863,50000000.0
2005-10-24 16:08:00,203.89,203.969,203.89,203.969,35500000.0
2005-10-24 16:09:00,203.95,203.972,203.941,203.952,23300000.0
2005-10-24 16:10:00,203.949,203.965,203.94,203.965,34800000.0
2005-10-24 16:11:00,203.944,203.958,203.925,203.946,59500000.0
2005-10-24 16:12:00,203.967,203.973,203.942,203.961,21200000.0
2005-10-24 16:13:00,203.958,203.99,203.958,203.99,54500000.0
2005-10-24 16:14:00,203.983,204.007,203.972,203.99,54900000.0
2005-10-24 16:15:00,204.0,204.014,203.997,204.005,42700000.0
2005-10-24 16:16:00,203.995,204.03,203.995,204.03,28800001.0
2005-10-24 16:17:00,204.023,204.045,203.997,204.017,64200000.0
2005-10-24 16:18:00,204.016,204.035,204.009,204.01,55400000.0
2005-10-24 16:19:00,204.031,204.031,203.991,204.013,66500000.0
2005-10-24 16:20:00,204.013,204.028,204.001,204.016,65400000.0
2005-10-24 16:21:00,204.018,204.018,203.96,203.96,53800000.0
2005-10-24 16:22:00,203.969,203.979,203.948,203.96,98500000.0
2005-10-24 16:23:00,203.966,203.966,203.935,203.958,82200001.0
2005-10-24 16:24:00,203.973,203.973,203.961,203.97,55300000.0
2005-10-24 16:25:00,203.956,203.973,203.943,203.962,64500000.0
2005-10-24 16:26:00,203.958,203.968,203.955,203.966,31900000.0
2005-10-24 16:27:00,203.938,203.953,203.929,203.948,21400000.0
2005-10-24 16:28:00,203.936,203.973,203.931,203.973,36800000.0
2005-10-24 16:29:00,204.002,204.019,203.954,203.963,43300000.0
2005-10-24 16:30:00,203.963,204.033,203.963,204.012,52000000.0
2005-10-24 16:31:00,203.978,204.034,203.978,204.01,35500000.0
2005-10-24 16:32:00,204.011,204.013,203.998,203.998,27900000.0
2005-10-24 16:33:00,203.994,204.0,203.987,203.987,31600000.0
2005-10-24 16:34:00,203.978,203.997,203.978,203.997,22200000.0
2005-10-24 16:35:00,203.978,204.011,203.978,203.996,46500000.0
2005-10-24 16:36:00,204.015,204.015,203.975,203.975,33700000.0
2005-10-24 16:37:00,203.996,204.018,203.984,203.99,63500000.0
2005-10-24 16:38:00,203.973,203.977,203.959,203.959,41100000.0
2005-10-24 16:39:00,204.001,204.03,203.982,203.988,67899999.0
2005-10-24 16:40:00,203.972,203.996,203.966,203.972,53300000.0
2005-10-24 16:41:00,203.992,204.014,203.992,204.005,102900000.0
2005-10-24 16:42:00,204.003,204.022,203.997,204.007,33200000.0
2005-10-24 16:43:00,203.984,204.002,203.984,204.002,60900000.0
2005-10-24 16:44:00,204.006,204.006,203.969,203.99,31100000.0
2005-10-24 16:45:00,203.98,204.002,203.972,203.998,45100000.0
2005-10-24 16:46:00,203.994,204.008,203.96,203.96,38000000.0
2005-10-24 16:47:00,203.966,203.966,203.95,203.954,43900000.0
2005-10-24 16:48:00,203.959,203.978,203.947,203.958,51400000.0
2005-10-24 16:49:00,203.946,203.993,203.92,203.975,32900000.0
2005-10-24 16:50:00,203.924,203.957,203.924,203.938,11100000.0
2005-10-24 16:51:00,203.958,203.987,203.935,203.947,53500000.0
2005-10-24 16:52:00,203.955,203.977,203.93,203.93,49200000.0
2005-10-24 16:53:00,203.945,203.955,203.92,203.935,55400000.0
2005-10-24 16:54:00,203.93,203.959,203.916,203.916,48000000.0
2005-10-24 16:55:00,203.918,203.947,203.881,203.902,95200002.0
2005-10-24 16:56:00,203.928,203.946,203.922,203.946,68800000.0
2005-10-24 16:57:00,203.95,203.97,203.935,203.935,51900000.0
2005-10-24 16:58:00,203.931,203.938,203.906,203.923,32700000.0
2005-10-24 16:59:00,203.93,203.997,203.93,203.988,67600000.0
2005-10-24 17:00:00,203.972,203.972,203.911,203.911,50499999.0
2005-10-24 17:01:00,203.932,203.972,203.93,203.972,59899999.0
2005-10-24 17:02:00,203.975,203.981,203.966,203.979,26700000.0
2005-10-24 17:03:00,203.954,203.958,203.93,203.953,52900000.0
2005-10-24 17:04:00,203.974,203.974,203.926,203.927,59300000.0
2005-10-24 17:05:00,203.916,203.968,203.916,203.931,61400000.0
2005-10-24 17:06:00,203.952,203.996,203.952,203.968,30700000.0
2005-10-24 17:07:00,203.971,203.993,203.965,203.993,77500001.0
2005-10-24 17:08:00,203.985,203.999,203.97,203.985,24500000.0
2005-10-24 17:09:00,203.976,203.987,203.952,203.966,64000001.0
2005-10-24 17:10:00,203.963,203.986,203.96,203.97,37700000.0
2005-10-24 17:11:00,203.972,203.976,203.945,203.945,45700000.0
2005-10-24 17:12:00,203.944,203.954,203.93,203.93,36499999.0
2005-10-24 17:13:00,203.992,204.007,203.918,203.95,48700000.0
2005-10-24 17:14:00,203.976,204.01,203.975,204.01,30400000.0
2005-10-24 17:15:00,204.022,204.022,203.992,204.02,43100000.0
2005-10-24 17:16:00,204.008,204.008,203.965,203.965,16200000.0
2005-10-24 17:17:00,203.959,203.995,203.956,203.985,37700000.0
2005-10-24 17:18:00,203.972,203.972,203.958,203.958,39800000.0
2005-10-24 17:19:00,203.994,204.043,203.994,204.017,70600000.0
2005-10-24 17:20:00,204.025,204.051,204.025,204.025,61699999.0
2005-10-24 17:21:00,204.033,204.033,203.985,204.003,39500000.0
2005-10-24 17:22:00,203.983,203.983,203.939,203.939,14900000.0
2005-10-24 17:23:00,203.943,203.992,203.943,203.992,29100000.0
2005-10-24 17:24:00,203.991,204.021,203.977,204.008,40000000.0
2005-10-24 17:25:00,203.993,204.039,203.993,204.037,42000000.0
2005-10-24 17:26:00,204.085,204.086,204.033,204.034,34300000.0
2005-10-24 17:27:00,204.043,204.067,204.035,204.063,50300000.0
2005-10-24 17:28:00,204.064,204.064,204.003,204.003,49600000.0
2005-10-24 17:29:00,204.014,204.034,203.983,204.034,73599999.0
2005-10-24 17:30:00,204.045,204.061,204.034,204.043,39000000.0
2005-10-24 17:31:00,204.034,204.086,204.034,204.037,39500000.0
2005-10-24 17:32:00,204.026,204.04,204.008,204.008,39300000.0
2005-10-24 17:33:00,203.99,204.005,203.985,204.005,65200001.0
2005-10-24 17:34:00,203.994,204.0,203.976,203.997,42200000.0
2005-10-24 17:35:00,203.99,204.012,203.983,204.005,95300001.0
2005-10-24 17:36:00,204.046,204.073,204.042,204.059,56500000.0
2005-10-24 17:37:00,204.061,204.067,204.04,204.055,33100000.0
2005-10-24 17:38:00,204.062,204.097,204.062,204.069,65700000.0
2005-10-24 17:39:00,204.037,204.048,204.016,204.048,38900000.0
2005-10-24 17:40:00,204.034,204.043,204.032,204.032,40900001.0
2005-10-24 17:41:00,204.047,204.06,204.017,204.05,33500000.0
2005-10-24 17:42:00,204.046,204.08,204.037,204.037,40700000.0
2005-10-24 17:43:00,204.018,204.018,203.981,203.981,55900000.0
2005-10-24 17:44:00,203.987,204.02,203.976,204.02,35300000.0
2005-10-24 17:45:00,204.035,204.083,204.035,204.07,35300000.0
2005-10-24 17:46:00,204.083,204.115,204.07,204.098,74099999.0
2005-10-24 17:47:00,204.096,204.1,204.066,204.076,47800000.0
2005-10-24 17:48:00,204.055,204.062,204.03,204.038,44400000.0
2005-10-24 17:49:00,204.032,204.032,203.989,204.002,63700000.0
2005-10-24 17:50:00,204.015,204.028,203.986,203.986,39600000.0
2005-10-24 17:51:00,204.0,204.0,203.985,203.985,65800000.0
2005-10-24 17:52:00,204.0,204.023,203.987,204.021,42400000.0
2005-10-24 17:53:00,204.015,204.024,203.98,203.98,67400000.0
2005-10-24 17:54:00,203.96,203.972,203.946,203.953,35500000.0
2005-10-24 17:55:00,203.959,203.976,203.942,203.967,55700000.0
2005-10-24 17:56:00,203.947,203.962,203.935,203.95,37600000.0
2005-10-24 17:57:00,203.961,203.994,203.959,203.959,27400000.0
2005-10-24 17:58:00,203.962,203.971,203.936,203.941,50700000.0
2005-10-24 17:59:00,203.943,203.943,203.903,203.923,53000001.0
2005-10-24 18:00:00,203.933,203.936,203.885,203.885,56599999.0
2005-10-24 18:01:00,203.902,203.909,203.848,203.86,434400002.0
2005-10-24 18:02:00,203.85,203.925,203.85,203.884,692599997.0
2005-10-24 18:03:00,203.878,203.878,203.808,203.808,622500001.0
2005-10-24 18:04:00,203.829,203.93,203.814,203.93,473300002.0
2005-10-24 18:05:00,203.967,204.001,203.964,203.995,691300001.0
2005-10-24 18:06:00,203.985,204.033,203.983,204.031,551499998.0
2005-10-24 18:07:00,204.032,204.051,203.966,203.99,705600002.0
2005-10-24 18:08:00,203.986,204.011,203.965,204.011,663600003.0
2005-10-24 18:09:00,204.005,204.014,203.976,203.992,580000001.0
2005-10-24 18:10:00,204.002,204.042,203.998,204.042,552200003.0
2005-10-24 18:11:00,204.019,204.019,203.969,204.01,366099999.0
2005-10-24 18:12:00,204.015,204.066,204.014,204.049,350699997.0
2005-10-24 18:13:00,204.063,204.075,204.046,204.058,482600000.0
2005-10-24 18:14:00,204.054,204.076,204.032,204.032,600100000.0
2005-10-24 18:15:00,204.038,204.052,204.007,204.039,651599998.0
2005-10-24 18:16:00,204.045,204.083,204.035,204.069,678899998.0
2005-10-24 18:17:00,204.075,204.088,204.051,204.068,203000001.0
2005-10-24 18:18:00,204.075,204.126,204.066,204.108,328200002.0
2005-10-24 18:19:00,204.101,204.118,204.081,204.085,507199999.0
2005-10-24 18:20:00,204.093,204.136,204.056,204.08,642499997.0
2005-10-24 18:21:00,204.086,204.106,204.042,204.052,596799999.0
2005-10-24 18:22:00,204.018,204.051,204.013,204.03,462499999.0
2005-10-24 18:23:00,204.045,204.127,204.026,204.12,755300000.0
2005-10-24 18:24:00,204.105,204.125,204.083,204.098,539700000.0
2005-10-24 18:25:00,204.103,204.143,204.103,204.128,495700002.0
2005-10-24 18:26:00,204.138,204.183,204.107,204.107,360600000.0
2005-10-24 18:27:00,204.13,204.13,204.066,204.086,365599999.0
2005-10-24 18:28:00,204.098,204.141,204.092,204.094,304499998.0
2005-10-24 18:29:00,204.092,204.092,204.033,204.074,422400000.0
2005-10-24 18:30:00,204.082,204.082,204.038,204.043,297100001.0
2005-10-24 18:31:00,204.062,204.108,204.062,204.1,406500000.0
2005-10-24 18:32:00,204.105,204.107,204.05,204.089,439999999.0
2005-10-24 18:33:00,204.096,204.138,204.086,204.095,521300003.0
2005-10-24 18:34:00,204.11,204.138,204.092,204.115,505700000.0
2005-10-24 18:35:00,204.104,204.121,204.09,204.09,426200002.0
2005-10-24 18:36:00,204.083,204.1,204.071,204.085,397099996.0
2005-10-24 18:37:00,204.099,204.132,204.059,204.059,128900001.0
2005-10-24 18:38:00,204.058,204.064,204.016,204.033,141700000.0
2005-10-24 18:39:00,204.026,204.038,204.009,204.02,138300000.0
2005-10-24 18:40:00,204.017,204.075,204.0,204.026,233300000.0
2005-10-24 18:41:00,204.024,204.098,204.024,204.025,358699998.0
2005-10-24 18:42:00,204.008,204.017,203.978,203.978,302100001.0
2005-10-24 18:43:00,203.971,203.984,203.955,203.975,83800000.0
2005-10-24 18:44:00,203.941,203.991,203.937,203.967,421100001.0
2005-10-24 18:45:00,203.972,203.977,203.939,203.96,170500001.0
2005-10-24 18:46:00,203.955,203.985,203.955,203.97,145100000.0
2005-10-24 18:47:00,203.967,203.982,203.944,203.944,88600000.0
2005-10-24 18:48:00,203.953,203.962,203.926,203.94,144900000.0
2005-10-24 18:49:00,203.941,203.979,203.941,203.953,227500002.0
2005-10-24 18:50:00,203.97,203.979,203.935,203.955,273399999.0
2005-10-24 18:51:00,203.966,203.977,203.944,203.966,199099999.0
2005-10-24 18:52:00,203.98,203.991,203.937,203.991,238000000.0
2005-10-24 18:53:00,204.007,204.038,203.997,204.008,219300001.0
2005-10-24 18:54:00,204.012,204.029,203.994,204.027,174500000.0
2005-10-24 18:55:00,204.025,204.049,204.009,204.012,290800001.0
2005-10-24 18:56:00,204.054,204.07,204.036,204.055,28200000.0
2005-10-24 18:57:00,204.061,204.061,204.033,204.04,170500000.0
2005-10-24 18:58:00,204.038,204.06,204.027,204.059,306200000.0
2005-10-24 18:59:00,204.058,204.094,204.058,204.094,323600002.0
2005-10-24 19:00:00,204.081,204.103,204.08,204.103,98700000.0
2005-10-24 19:01:00,204.086,204.107,204.029,204.072,97400000.0
2005-10-24 19:02:00,204.082,204.092,204.044,204.05,202300001.0
2005-10-24 19:03:00,204.042,204.06,204.016,204.026,298100000.0
2005-10-24 19:04:00,204.034,204.07,204.034,204.046,148800000.0
2005-10-24 19:05:00,204.052,204.095,204.013,204.045,112800000.0
2005-10-24 19:06:00,204.085,204.101,204.022,204.058,500199998.0
2005-10-24 19:07:00,204.056,204.098,204.053,204.098,336099999.0
2005-10-24 19:08:00,204.091,204.124,204.067,204.09,333999999.0
2005-10-24 19:09:00,204.087,204.102,204.055,204.084,208200000.0
2005-10-24 19:10:00,204.075,204.138,204.015,204.138,132400001.0
2005-10-24 19:11:00,204.157,204.168,204.083,204.089,75500000.0
2005-10-24 19:12:00,204.094,204.135,204.084,204.115,86800000.0
2005-10-24 19:13:00,204.1,204.128,204.087,204.087,128200000.0
2005-10-24 19:14:00,204.1,204.137,204.1,204.115,187500000.0
2005-10-24 19:15:00,204.12,204.142,204.1,204.109,248599999.0
2005-10-24 19:16:00,204.126,204.126,204.092,204.093,32700000.0
2005-10-24 19:17:00,204.118,204.17,204.118,204.143,137300000.0
2005-10-24 19:18:00,204.138,204.138,204.102,204.115,150200000.0
2005-10-24 19:19:00,204.113,204.137,204.106,204.135,214300000.0
2005-10-24 19:20:00,204.138,204.156,204.127,204.156,168699998.0
2005-10-24 19:21:00,204.16,204.213,204.16,204.161,121600001.0
2005-10-24 19:22:00,204.157,204.18,204.145,204.145,101100000.0
2005-10-24 19:23:00,204.141,204.158,204.138,204.149,392600000.0
2005-10-24 19:24:00,204.155,204.179,204.12,204.179,116600000.0
2005-10-24 19:25:00,204.179,204.179,204.139,204.163,232499998.0
2005-10-24 19:26:00,204.158,204.192,204.155,204.184,436199997.0
2005-10-24 19:27:00,204.22,204.234,204.149,204.155,283200001.0
2005-10-24 19:28:00,204.172,204.201,204.158,204.176,212300000.0
2005-10-24 19:29:00,204.195,204.205,204.175,204.2,57400000.0
2005-10-24 19:30:00,204.184,204.243,204.173,204.194,291699998.0
2005-10-24 19:31:00,204.175,204.201,204.167,204.167,154899998.0
2005-10-24 19:32:00,204.159,204.176,204.151,204.151,325300001.0
2005-10-24 19:33:00,204.158,204.186,204.156,204.167,171400000.0
2005-10-24 19:34:00,204.162,204.173,204.121,204.134,180900000.0
2005-10-24 19:35:00,204.122,204.143,204.115,204.115,312399998.0
2005-10-24 19:36:00,204.115,204.124,204.079,204.097,159599999.0
2005-10-24 19:37:00,204.11,204.12,204.073,204.11,101400000.0
2005-10-24 19:38:00,204.091,204.166,204.091,204.109,159900000.0
2005-10-24 19:39:00,204.12,204.121,204.081,204.081,204000001.0
2005-10-24 19:40:00,204.094,204.124,204.082,204.082,238599997.0
2005-10-24 19:41:00,204.094,204.094,204.061,204.061,349600001.0
2005-10-24 19:42:00,204.059,204.061,204.023,204.046,190500000.0
2005-10-24 19:43:00,204.057,204.057,204.022,204.034,60000000.0
2005-10-24 19:44:00,204.051,204.072,204.03,204.059,237999999.0
2005-10-24 19:45:00,204.06,204.078,204.037,204.037,138600000.0
2005-10-24 19:46:00,204.052,204.086,204.034,204.064,118199999.0
2005-10-24 19:47:00,204.051,204.051,204.034,204.046,41200000.0
2005-10-24 19:48:00,204.03,204.056,204.024,204.024,195400000.0
2005-10-24 19:49:00,204.01,204.016,203.97,204.007,163299998.0
2005-10-24 19:50:00,204.019,204.103,204.019,204.055,179500000.0
2005-10-24 19:51:00,204.047,204.062,204.012,204.012,204300000.0
2005-10-24 19:52:00,204.027,204.084,204.027,204.073,118900000.0
2005-10-24 19:53:00,204.073,204.079,204.051,204.051,161200000.0
2005-10-24 19:54:00,204.044,204.055,204.028,204.04,126400000.0
2005-10-24 19:55:00,204.049,204.062,204.036,204.062,72500000.0
2005-10-24 19:56:00,204.068,204.068,204.033,204.033,131200000.0
2005-10-24 19:57:00,204.02,204.039,204.018,204.03,154900000.0
2005-10-24 19:58:00,204.026,204.036,204.004,204.004,220800002.0
2005-10-24 19:59:00,204.013,204.032,204.013,204.023,222399999.0
2005-10-24 20:00:00,204.015,204.058,203.983,203.983,77000000.0
2005-10-24 20:01:00,204.01,204.02,204.005,204.015,101600000.0
2005-10-24 20:02:00,204.015,204.044,203.997,204.039,149000001.0
2005-10-24 20:03:00,204.005,204.022,204.005,204.01,97899999.0
2005-10-24 20:04:00,204.003,204.003,203.966,203.97,114800000.0
2005-10-24 20:05:00,203.971,204.034,203.961,203.988,187799999.0
2005-10-24 20:06:00,203.979,204.001,203.957,203.958,151700001.0
2005-10-24 20:07:00,203.98,203.98,203.928,203.928,142400000.0
2005-10-24 20:08:00,203.935,203.97,203.933,203.937,271600003.0
2005-10-24 20:09:00,203.949,203.978,203.949,203.978,126200000.0
2005-10-24 20:10:00,203.986,204.005,203.943,204.004,194700001.0
2005-10-24 20:11:00,203.973,203.999,203.968,203.974,219400000.0
2005-10-24 20:12:00,203.975,204.027,203.975,204.008,484100003.0
2005-10-24 20:13:00,204.01,204.013,203.962,203.962,204500002.0
2005-10-24 20:14:00,203.965,203.98,203.927,203.953,128600000.0
2005-10-24 20:15:00,203.963,203.989,203.963,203.979,295400000.0
2005-10-24 20:16:00,203.982,204.013,203.972,203.997,207300000.0
2005-10-24 20:17:00,204.01,204.053,204.01,204.043,59400000.0
2005-10-24 20:18:00,204.02,204.067,203.973,203.999,130400000.0
2005-10-24 20:19:00,204.019,204.059,204.01,204.025,153000000.0
2005-10-24 20:20:00,204.0,204.01,203.986,204.005,317800001.0
2005-10-24 20:21:00,204.0,204.009,203.97,203.995,137300000.0
2005-10-24 20:22:00,204.019,204.068,203.994,204.047,244799999.0
2005-10-24 20:23:00,204.028,204.042,204.003,204.037,199100001.0
2005-10-24 20:24:00,204.014,204.052,204.014,204.029,186400000.0
2005-10-24 20:25:00,204.008,204.026,203.974,203.974,314200001.0
2005-10-24 20:26:00,203.986,204.019,203.986,203.992,326600000.0
2005-10-24 20:27:00,203.984,204.01,203.97,204.01,260400000.0
2005-10-24 20:28:00,204.02,204.042,203.961,203.975,449600002.0
2005-10-24 20:29:00,204.014,204.063,203.968,203.983,458700003.0
2005-10-24 20:30:00,203.983,204.011,203.983,204.01,533799999.0
2005-10-24 20:31:00,204.011,204.035,203.995,204.0,354900000.0
2005-10-24 20:32:00,203.998,204.021,203.969,203.999,449500000.0
2005-10-24 20:33:00,203.986,204.018,203.948,204.015,174700001.0
2005-10-24 20:34:00,204.004,204.019,204.004,204.009,137200000.0
2005-10-24 20:35:00,203.996,204.007,203.972,203.993,96200000.0
2005-10-24 20:36:00,203.994,204.035,203.988,204.035,124000000.0
2005-10-24 20:37:00,203.962,203.974,203.956,203.957,83300000.0
2005-10-24 20:38:00,203.962,204.009,203.962,203.964,190000001.0
2005-10-24 20:39:00,203.971,204.002,203.966,203.974,264800000.0
2005-10-24 20:40:00,203.969,203.987,203.946,203.96,379300001.0
2005-10-24 20:41:00,203.966,204.003,203.966,204.003,185300000.0
2005-10-24 20:42:00,204.018,204.024,203.993,204.0,169500000.0
2005-10-24 20:43:00,203.998,204.037,203.963,203.963,317400000.0
2005-10-24 20:44:00,203.993,204.019,203.984,204.008,350500000.0
2005-10-24 20:45:00,204.013,204.039,204.012,204.039,255800000.0
2005-10-24 20:46:00,204.037,204.037,204.006,204.013,251099999.0
2005-10-24 20:47:00,204.009,204.013,203.959,203.959,275700000.0
2005-10-24 20:48:00,204.013,204.05,203.995,204.015,148400000.0
2005-10-24 20:49:00,204.023,204.046,204.007,204.007,152800000.0
2005-10-24 20:50:00,203.998,204.034,203.998,204.026,372699995.0
2005-10-24 20:51:00,204.016,204.039,204.014,204.016,105100001.0
2005-10-24 20:52:00,204.032,204.066,203.99,204.058,75500000.0
2005-10-24 20:53:00,204.028,204.03,204.011,204.013,254999998.0
2005-10-24 20:54:00,204.018,204.047,204.018,204.039,162000001.0
2005-10-24 20:55:00,204.047,204.058,204.035,204.038,317200000.0
2005-10-24 20:56:00,204.038,204.08,204.01,204.059,209299999.0
2005-10-24 20:57:00,204.06,204.08,204.052,204.069,358700001.0
2005-10-24 20:58:00,204.072,204.08,204.055,204.076,410000000.0
2005-10-24 20:59:00,204.093,204.143,204.077,204.12,583700000.0
2005-10-24 21:00:00,204.105,204.14,204.097,204.121,413599999.0
2005-10-24 21:01:00,204.124,204.134,204.084,204.114,338400001.0
2005-10-24 21:02:00,204.109,204.135,204.097,204.113,265000001.0
2005-10-24 21:03:00,204.124,204.14,204.037,204.078,213200000.0
2005-10-24 21:04:00,204.091,204.092,204.075,204.082,98300000.0
2005-10-24 21:05:00,204.08,204.102,204.074,204.093,117200000.0
2005-10-24 21:06:00,204.098,204.149,204.098,204.117,133700001.0
2005-10-24 21:07:00,204.116,204.129,204.07,204.127,164400000.0
2005-10-24 21:08:00,204.13,204.13,204.08,204.118,131100000.0
2005-10-24 21:09:00,204.116,204.13,204.116,204.118,58800001.0
2005-10-24 21:10:00,204.124,204.158,204.102,204.11,72800000.0
2005-10-24 21:11:00,204.116,204.143,204.116,204.118,70800000.0
2005-10-24 21:12:00,204.12,204.133,204.11,204.131,113700000.0
2005-10-24 21:13:00,204.119,204.176,204.093,204.158,162500001.0
2005-10-24 21:14:00,204.131,204.16,204.126,204.13,458599999.0
2005-10-24 21:15:00,204.138,204.153,204.111,204.144,278600000.0
2005-10-24 21:16:00,204.15,204.162,204.14,204.14,79100000.0
2005-10-24 21:17:00,204.149,204.169,204.109,204.169,201600000.0
2005-10-24 21:18:00,204.161,204.173,204.094,204.146,163000000.0
2005-10-24 21:19:00,204.143,204.163,204.137,204.163,202200000.0
2005-10-24 21:20:00,204.161,204.161,204.128,204.141,278900000.0
2005-10-24 21:21:00,204.167,204.178,204.152,204.168,209300000.0
2005-10-24 21:22:00,204.161,204.167,204.135,204.158,197299999.0
2005-10-24 21:23:00,204.175,204.187,204.126,204.172,171400000.0
2005-10-24 21:24:00,204.164,204.168,204.105,204.135,201999999.0
2005-10-24 21:25:00,204.13,204.182,204.13,204.174,296999999.0
2005-10-24 21:26:00,204.174,204.205,204.16,204.16,111200000.0
2005-10-24 21:27:00,204.171,204.208,204.128,204.167,161700000.0
2005-10-24 21:28:00,204.175,204.223,204.169,204.18,164399999.0
2005-10-24 21:29:00,204.176,204.184,204.145,204.177,82600000.0
2005-10-24 21:30:00,204.181,204.187,204.143,204.16,65700000.0
2005-10-24 21:31:00,204.131,204.168,204.131,204.152,77399999.0
2005-10-24 21:32:00,204.15,204.173,204.141,204.17,101699999.0
2005-10-24 21:33:00,204.18,204.219,204.172,204.19,175399999.0
2005-10-24 21:34:00,204.189,204.206,204.149,204.15,123800001.0
2005-10-24 21:35:00,204.136,204.163,204.115,204.115,31300000.0
2005-10-24 21:36:00,204.13,204.131,204.116,204.121,73200000.0
2005-10-24 21:37:00,204.116,204.137,204.086,204.089,109800000.0
2005-10-24 21:38:00,204.07,204.118,204.07,204.098,44600000.0
2005-10-24 21:39:00,204.069,204.069,204.052,204.06,38800000.0
2005-10-24 21:40:00,204.058,204.085,204.058,204.064,50200000.0
2005-10-24 21:41:00,204.054,204.075,204.039,204.039,26200000.0
2005-10-24 21:42:00,204.037,204.073,204.0,204.057,146299999.0
2005-10-24 21:43:00,204.065,204.065,204.033,204.043,52500000.0
2005-10-24 21:44:00,204.043,204.058,204.018,204.037,211499999.0
2005-10-24 21:45:00,204.048,204.056,204.042,204.042,81800000.0
2005-10-24 21:46:00,204.041,204.051,204.035,204.046,142199999.0
2005-10-24 21:47:00,204.052,204.094,204.027,204.085,88200001.0
2005-10-24 21:48:00,204.062,204.066,204.043,204.066,116000000.0
2005-10-24 21:49:00,204.027,204.074,204.027,204.062,87799999.0
2005-10-24 21:50:00,204.089,204.15,204.089,204.15,41000000.0
2005-10-24 21:51:00,204.095,204.095,204.063,204.063,117500000.0
2005-10-24 21:52:00,204.08,204.101,204.04,204.058,51900000.0
2005-10-24 21:53:00,204.084,204.118,204.084,204.094,44500000.0
2005-10-24 21:54:00,204.079,204.107,204.072,204.104,92800000.0
2005-10-24 21:55:00,204.082,204.11,204.072,204.11,74699999.0
2005-10-24 21:56:00,204.085,204.13,204.07,204.102,96700000.0
2005-10-24 21:57:00,204.091,204.102,204.09,204.09,53300000.0
2005-10-24 21:58:00,204.081,204.083,204.062,204.071,71700000.0
2005-10-24 21:59:00,204.104,204.135,204.055,204.103,177800001.0
2005-10-24 22:00:00,204.072,204.101,204.071,204.098,172000001.0
2005-10-24 22:01:00,204.121,204.138,204.065,204.138,152300000.0
2005-10-24 22:02:00,204.095,204.132,204.095,204.117,251499999.0
2005-10-24 22:03:00,204.13,204.152,204.111,204.141,91600001.0
2005-10-24 22:04:00,204.139,204.174,204.139,204.16,181400002.0
2005-10-24 22:05:00,204.113,204.186,204.107,204.131,97400000.0
2005-10-24 22:06:00,204.142,204.167,204.134,204.149,51000000.0
2005-10-24 22:07:00,204.146,204.16,204.122,204.131,76400000.0
2005-10-24 22:08:00,204.133,204.133,204.111,204.115,95999999.0
2005-10-24 22:09:00,204.121,204.126,204.096,204.105,53200000.0
2005-10-24 22:10:00,204.122,204.141,204.099,204.127,49100000.0
2005-10-24 22:11:00,204.092,204.098,204.065,204.074,76600000.0
2005-10-24 22:12:00,204.08,204.08,204.067,204.07,113800000.0
2005-10-24 22:13:00,204.074,204.095,204.015,204.015,53999999.0
2005-10-24 22:14:00,204.112,204.116,204.064,204.072,63399999.0
2005-10-24 22:15:00,204.11,204.141,204.086,204.104,123600000.0
2005-10-24 22:16:00,204.11,204.134,204.055,204.055,221099999.0
2005-10-24 22:17:00,204.069,204.136,204.069,204.107,50300000.0
2005-10-24 22:18:00,204.09,204.164,204.083,204.143,101900000.0
2005-10-24 22:19:00,204.112,204.117,204.083,204.084,73600001.0
2005-10-24 22:20:00,204.097,204.119,204.076,204.102,40099999.0
2005-10-24 22:21:00,204.125,204.145,204.122,204.13,33600000.0
2005-10-24 22:22:00,204.131,204.148,204.104,204.148,49000000.0
2005-10-24 22:23:00,204.12,204.142,204.112,204.112,60400000.0
2005-10-24 22:24:00,204.125,204.184,204.119,204.184,43400000.0
2005-10-24 22:25:00,204.115,204.171,204.079,204.163,97499999.0
2005-10-24 22:26:00,204.151,204.151,204.08,204.141,33700000.0
2005-10-24 22:27:00,204.145,204.166,204.122,204.15,160700000.0
2005-10-24 22:28:00,204.166,204.166,204.122,204.147,47000000.0
2005-10-24 22:29:00,204.155,204.184,204.134,204.161,154699999.0
2005-10-24 22:30:00,204.164,204.173,204.143,204.153,64500000.0
2005-10-24 22:31:00,204.149,204.149,204.122,204.135,69000001.0
2005-10-24 22:32:00,204.127,204.155,204.127,204.132,147900000.0
2005-10-24 22:33:00,204.169,204.191,204.092,204.107,226499999.0
2005-10-24 22:34:00,204.153,204.162,204.14,204.143,281000002.0
2005-10-24 22:35:00,204.148,204.186,204.138,204.166,51700000.0
2005-10-24 22:36:00,204.154,204.19,204.135,204.174,62500000.0
2005-10-24 22:37:00,204.169,204.186,204.131,204.14,76200000.0
2005-10-24 22:38:00,204.162,204.171,204.135,204.135,55500001.0
2005-10-24 22:39:00,204.165,204.165,204.132,204.142,45800000.0
2005-10-24 22:40:00,204.14,204.153,204.135,204.152,71400000.0
2005-10-24 22:41:00,204.143,204.159,204.137,204.147,69100000.0
2005-10-24 22:42:00,204.17,204.17,204.111,204.111,48499999.0
2005-10-24 22:43:00,204.123,204.135,204.114,204.131,49400000.0
2005-10-24 22:44:00,204.158,204.215,204.139,204.184,97800000.0
2005-10-24 22:45:00,204.18,204.195,204.131,204.161,127900001.0
2005-10-24 22:46:00,204.164,204.172,204.133,204.147,29900000.0
2005-10-24 22:47:00,204.134,204.161,204.132,204.139,55600000.0
2005-10-24 22:48:00,204.134,204.134,204.106,204.126,77000000.0
2005-10-24 22:49:00,204.145,204.167,204.116,204.134,52400000.0
2005-10-24 22:50:00,204.17,204.188,204.155,204.188,30500000.0
2005-10-24 22:51:00,204.187,204.199,204.16,204.197,45600000.0
2005-10-24 22:52:00,204.202,204.213,204.184,204.195,44299999.0
2005-10-24 22:53:00,204.175,204.21,204.162,204.2,104799999.0
2005-10-24 22:54:00,204.187,204.187,204.165,204.173,44500000.0
2005-10-24 22:55:00,204.19,204.203,204.169,204.173,88600001.0
2005-10-24 22:56:00,204.169,204.202,204.146,204.146,83900000.0
2005-10-24 22:57:00,204.146,204.208,204.139,204.198,58500000.0
2005-10-24 22:58:00,204.2,204.202,204.161,204.174,41800001.0
2005-10-24 22:59:00,204.174,204.21,204.141,204.203,46200000.0
2005-10-24 23:00:00,204.187,204.211,204.128,204.128,43000000.0
2005-10-24 23:01:00,204.164,204.245,204.164,204.245,39600000.0
2005-10-24 23:02:00,204.222,204.222,204.179,204.187,43800000.0
2005-10-24 23:03:00,204.213,204.255,204.176,204.204,84800001.0
2005-10-24 23:04:00,204.22,204.243,204.198,204.229,40500000.0
2005-10-24 23:05:00,204.225,204.231,204.149,204.149,45600000.0
2005-10-24 23:06:00,204.153,204.244,204.147,204.244,35900000.0
2005-10-24 23:07:00,204.244,204.249,204.198,204.198,35100000.0
2005-10-24 23:08:00,204.211,204.271,204.208,204.25,51900000.0
2005-10-24 23:09:00,204.259,204.259,204.23,204.239,17200000.0
2005-10-24 23:10:00,204.285,204.305,204.221,204.221,90900001.0
2005-10-24 23:11:00,204.214,204.242,204.194,204.221,41000000.0
2005-10-24 23:12:00,204.214,204.27,204.209,204.254,49000000.0
2005-10-24 23:13:00,204.271,204.277,204.239,204.25,77700001.0
2005-10-24 23:14:00,204.256,204.276,204.216,204.25,51800000.0
2005-10-24 23:15:00,204.284,204.297,204.254,204.294,51400001.0
2005-10-24 23:16:00,204.275,204.275,204.216,204.252,13900000.0
2005-10-24 23:17:00,204.253,204.253,204.223,204.228,49300000.0
2005-10-24 23:18:00,204.221,204.251,204.202,204.231,25400000.0
2005-10-24 23:19:00,204.229,204.255,204.229,204.243,44599999.0
2005-10-24 23:20:00,204.249,204.25,204.233,204.237,57600000.0
2005-10-24 23:21:00,204.243,204.285,204.225,204.285,55299999.0
2005-10-24 23:22:00,204.269,204.269,204.205,204.244,45300000.0
2005-10-24 23:23:00,204.257,204.279,204.179,204.205,43200000.0
2005-10-24 23:24:00,204.178,204.23,204.149,204.217,28500000.0
2005-10-24 23:25:00,204.221,204.221,204.14,204.183,31200000.0
2005-10-24 23:26:00,204.186,204.206,204.116,204.168,78499999.0
2005-10-24 23:27:00,204.15,204.188,204.141,204.187,49399999.0
2005-10-24 23:28:00,204.164,204.225,204.164,204.213,75899999.0
2005-10-24 23:29:00,204.225,204.251,204.176,204.206,52100000.0
2005-10-24 23:30:00,204.175,204.202,204.137,204.202,45900000.0
2005-10-24 23:31:00,204.18,204.214,204.175,204.175,84499998.0
2005-10-24 23:32:00,204.197,204.205,204.171,204.193,23200000.0
2005-10-24 23:33:00,204.207,204.217,204.182,204.182,31200000.0
2005-10-24 23:34:00,204.18,204.212,204.179,204.198,51900000.0
2005-10-24 23:35:00,204.188,204.216,204.165,204.196,53500000.0
2005-10-24 23:36:00,204.212,204.238,204.199,204.238,61700000.0
2005-10-24 23:37:00,204.237,204.237,204.158,204.158,67700001.0
2005-10-24 23:38:00,204.15,204.166,204.119,204.139,21700000.0
2005-10-24 23:39:00,204.171,204.171,204.152,204.17,27500000.0
2005-10-24 23:40:00,204.158,204.191,204.134,204.156,91900000.0
2005-10-24 23:41:00,204.159,204.163,204.145,204.157,51800000.0
2005-10-24 23:42:00,204.141,204.188,204.141,204.188,35200000.0
2005-10-24 23:43:00,204.202,204.216,204.141,204.164,71900000.0
2005-10-24 23:44:00,204.152,204.156,204.129,204.147,52500000.0
2005-10-24 23:45:00,204.146,204.148,204.12,204.12,23600000.0
2005-10-24 23:46:00,204.144,204.181,204.125,204.125,31000000.0
2005-10-24 23:47:00,204.128,204.144,204.061,204.065,35400000.0
2005-10-24 23:48:00,204.115,204.137,204.086,204.09,14500000.0
2005-10-24 23:49:00,204.086,204.113,204.075,204.088,35800000.0
2005-10-24 23:50:00,204.076,204.117,204.076,204.085,66000000.0
2005-10-24 23:51:00,204.121,204.121,204.098,204.12,27300000.0
2005-10-24 23:52:00,204.118,204.13,204.096,204.128,49400000.0
2005-10-24 23:53:00,204.145,204.148,204.125,204.125,56500000.0
2005-10-24 23:54:00,204.161,204.161,204.13,204.132,47700000.0
2005-10-24 23:55:00,204.14,204.179,204.132,204.143,55700000.0
2005-10-24 23:56:00,204.153,204.16,204.136,204.16,42300000.0
2005-10-24 23:57:00,204.148,204.168,204.112,204.112,49200000.0
2005-10-24 23:58:00,204.146,204.147,204.123,204.123,86300002.0
2005-10-24 23:59:00,204.129,204.166,204.129,204.149,74000000.0
2005-10-25 00:00:00,204.174,204.182,204.14,204.15,57900001.0
2005-10-25 00:01:00,204.139,204.152,204.136,204.152,22600000.0
2005-10-25 00:02:00,204.143,204.163,204.127,204.163,43800001.0
2005-10-25 00:03:00,204.142,204.147,204.117,204.147,46600000.0
2005-10-25 00:04:00,204.133,204.133,204.107,204.129,20400000.0
2005-10-25 00:05:00,204.147,204.152,204.122,204.138,26100000.0
2005-10-25 00:06:00,204.164,204.172,204.123,204.123,92100000.0
2005-10-25 00:07:00,204.116,204.159,204.112,204.152,82099999.0
2005-10-25 00:08:00,204.144,204.173,204.134,204.169,64500001.0
2005-10-25 00:09:00,204.161,204.161,204.13,204.155,34400000.0
2005-10-25 00:10:00,204.123,204.14,204.109,204.137,38900000.0
2005-10-25 00:11:00,204.136,204.136,204.098,204.128,41600000.0
2005-10-25 00:12:00,204.132,204.159,204.117,204.159,83500001.0
2005-10-25 00:13:00,204.148,204.17,204.117,204.156,53200000.0
2005-10-25 00:14:00,204.177,204.195,204.121,204.121,67600001.0
2005-10-25 00:15:00,204.149,204.16,204.106,204.106,49300000.0
2005-10-25 00:16:00,204.119,204.177,204.119,204.145,63200000.0
2005-10-25 00:17:00,204.134,204.141,204.118,204.118,31700000.0
2005-10-25 00:18:00,204.104,204.154,204.093,204.122,80800001.0
2005-10-25 00:19:00,204.121,204.131,204.112,204.125,45400000.0
2005-10-25 00:20:00,204.113,204.163,204.112,204.112,94500000.0
2005-10-25 00:21:00,204.111,204.133,204.08,204.08,30200000.0
2005-10-25 00:22:00,204.065,204.09,204.044,204.05,17900000.0
2005-10-25 00:23:00,204.077,204.078,204.029,204.049,59500000.0
2005-10-25 00:24:00,204.082,204.101,204.018,204.018,55100000.0
2005-10-25 00:25:00,204.077,204.09,204.03,204.075,38600000.0
2005-10-25 00:26:00,204.078,204.079,204.044,204.044,75399999.0
2005-10-25 00:27:00,204.044,204.052,204.033,204.042,89000001.0
2005-10-25 00:28:00,204.011,204.057,204.011,204.049,36800000.0
2005-10-25 00:29:00,204.04,204.045,204.027,204.03,57700000.0
2005-10-25 00:30:00,204.051,204.066,204.019,204.025,56600001.0
2005-10-25 00:31:00,204.05,204.101,204.05,204.092,32500000.0
2005-10-25 00:32:00,204.076,204.107,204.072,204.106,22400000.0
2005-10-25 00:33:00,204.093,204.195,204.089,204.191,30000000.0
2005-10-25 00:34:00,204.178,204.178,204.122,204.135,28300000.0
2005-10-25 00:35:00,204.116,204.129,204.113,204.123,69700000.0
2005-10-25 00:36:00,204.107,204.141,204.107,204.118,36900000.0
2005-10-25 00:37:00,204.124,204.144,204.108,204.11,25400000.0
2005-10-25 00:38:00,204.112,204.132,204.11,204.132,66600000.0
2005-10-25 00:39:00,204.117,204.152,204.109,204.134,30600001.0
2005-10-25 00:40:00,204.118,204.14,204.101,204.115,49300000.0
2005-10-25 00:41:00,204.125,204.135,204.096,204.129,63600000.0
2005-10-25 00:42:00,204.14,204.14,204.073,204.073,37000000.0
2005-10-25 00:43:00,204.137,204.154,204.103,204.154,51000000.0
2005-10-25 00:44:00,204.09,204.09,204.067,204.083,44700001.0
2005-10-25 00:45:00,204.104,204.129,204.077,204.077,31600000.0
2005-10-25 00:46:00,204.085,204.116,204.076,204.077,31000000.0
2005-10-25 00:47:00,204.098,204.121,204.076,204.076,42200000.0
2005-10-25 00:48:00,204.083,204.142,204.081,204.101,23200000.0
2005-10-25 00:49:00,204.086,204.126,204.086,204.111,85099999.0
2005-10-25 00:50:00,204.149,204.149,204.084,204.092,35200000.0
2005-10-25 00:51:00,204.123,204.167,204.123,204.156,53900000.0
2005-10-25 00:52:00,204.108,204.121,204.068,204.071,41800000.0
2005-10-25 00:53:00,204.104,204.134,204.1,204.114,70400000.0
2005-10-25 00:54:00,204.117,204.196,204.117,204.196,57000000.0
2005-10-25 00:55:00,204.195,204.231,204.179,204.217,25600000.0
2005-10-25 00:56:00,204.222,204.238,204.202,204.202,44700000.0
2005-10-25 00:57:00,204.22,204.241,204.164,204.241,79899999.0
2005-10-25 00:58:00,204.228,204.229,204.189,204.198,52200000.0
2005-10-25 00:59:00,204.193,204.193,204.16,204.173,32800000.0
2005-10-25 01:00:00,204.176,204.201,204.161,204.183,78600000.0
2005-10-25 01:01:00,204.172,204.197,204.161,204.197,67800000.0
2005-10-25 01:02:00,204.231,204.25,204.209,204.23,73300000.0
2005-10-25 01:03:00,204.211,204.253,204.211,204.252,92100001.0
2005-10-25 01:04:00,204.264,204.266,204.198,204.231,53700002.0
2005-10-25 01:05:00,204.226,204.277,204.2,204.277,23000000.0
2005-10-25 01:06:00,204.286,204.286,204.222,204.26,43400000.0
2005-10-25 01:07:00,204.268,204.277,204.247,204.253,43500000.0
2005-10-25 01:08:00,204.238,204.247,204.236,204.236,48499999.0
2005-10-25 01:09:00,204.251,204.282,204.236,204.262,33300000.0
2005-10-25 01:10:00,204.248,204.28,204.248,204.258,36700000.0
2005-10-25 01:11:00,204.244,204.263,204.223,204.223,53000000.0
2005-10-25 01:12:00,204.21,204.239,204.172,204.179,76400000.0
2005-10-25 01:13:00,204.183,204.213,204.164,204.213,52200000.0
2005-10-25 01:14:00,204.211,204.236,204.211,204.219,116300001.0
2005-10-25 01:15:00,204.241,204.244,204.218,204.218,41800001.0
2005-10-25 01:16:00,204.223,204.292,204.214,204.292,59400000.0
2005-10-25 01:17:00,204.23,204.23,204.207,204.207,42000000.0
2005-10-25 01:18:00,204.215,204.225,204.185,204.195,32000000.0
2005-10-25 01:19:00,204.188,204.238,204.188,204.222,95000002.0
2005-10-25 01:20:00,204.217,204.221,204.206,204.21,63299999.0
2005-10-25 01:21:00,204.207,204.212,204.195,204.203,63500000.0
2005-10-25 01:22:00,204.238,204.24,204.212,204.212,52200000.0
2005-10-25 01:23:00,204.19,204.261,204.176,204.261,30800000.0
2005-10-25 01:24:00,204.269,204.269,204.218,204.246,55700000.0
2005-10-25 01:25:00,204.242,204.254,204.225,204.235,32800000.0
2005-10-25 01:26:00,204.23,204.256,204.218,204.223,78900000.0
2005-10-25 01:27:00,204.217,204.239,204.213,204.218,56800000.0
2005-10-25 01:28:00,204.218,204.226,204.21,204.217,41700000.0
2005-10-25 01:29:00,204.181,204.251,204.181,204.208,59900000.0
2005-10-25 01:30:00,204.198,204.225,204.19,204.225,43700000.0
2005-10-25 01:31:00,204.206,204.222,204.195,204.195,84500002.0
2005-10-25 01:32:00,204.218,204.223,204.197,204.197,28500000.0
2005-10-25 01:33:00,204.195,204.242,204.195,204.217,60300000.0
2005-10-25 01:34:00,204.235,204.242,204.235,204.242,35500000.0
2005-10-25 01:35:00,204.251,204.265,204.214,204.215,40200001.0
2005-10-25 01:36:00,204.216,204.225,204.205,204.205,56200001.0
2005-10-25 01:37:00,204.215,204.215,204.19,204.19,30300000.0
2005-10-25 01:38:00,204.168,204.168,204.139,204.154,47300000.0
2005-10-25 01:39:00,204.154,204.192,204.154,204.178,32200000.0
2005-10-25 01:40:00,204.171,204.192,204.159,204.174,87300001.0
2005-10-25 01:41:00,204.186,204.186,204.166,204.17,62900000.0
2005-10-25 01:42:00,204.202,204.207,204.136,204.207,67100000.0
2005-10-25 01:43:00,204.165,204.222,204.165,204.221,66500000.0
2005-10-25 01:44:00,204.214,204.25,204.187,204.187,61700000.0
2005-10-25 01:45:00,204.181,204.208,204.17,204.17,52400000.0
2005-10-25 01:46:00,204.156,204.167,204.103,204.167,62600000.0
2005-10-25 01:47:00,204.099,204.099,204.063,204.063,37600000.0
2005-10-25 01:48:00,204.075,204.146,204.075,204.146,15800000.0
2005-10-25 01:49:00,204.099,204.145,204.069,204.131,53800000.0
2005-10-25 01:50:00,204.086,204.111,204.072,204.102,73200000.0
2005-10-25 01:51:00,204.107,204.168,204.107,204.143,24800000.0
2005-10-25 01:52:00,204.132,204.159,204.128,204.132,33700000.0
2005-10-25 01:53:00,204.094,204.123,204.079,204.107,61400000.0
2005-10-25 01:54:00,204.12,204.163,204.076,204.163,42600000.0
2005-10-25 01:55:00,204.159,204.173,204.125,204.125,55400000.0
2005-10-25 01:56:00,204.128,204.136,204.111,204.117,61500000.0
2005-10-25 01:57:00,204.119,204.161,204.118,204.152,22500000.0
2005-10-25 01:58:00,204.145,204.153,204.132,204.148,21300000.0
2005-10-25 01:59:00,204.155,204.198,204.155,204.184,24700000.0
2005-10-25 02:00:00,204.175,204.196,204.175,204.18,58000000.0
2005-10-25 02:01:00,204.158,204.178,204.141,204.165,40700000.0
2005-10-25 02:02:00,204.141,204.174,204.098,204.105,26500000.0
2005-10-25 02:03:00,204.173,204.181,204.161,204.181,41100000.0
2005-10-25 02:04:00,204.174,204.174,204.093,204.1,50400000.0
2005-10-25 02:05:00,204.125,204.188,204.125,204.188,31500000.0
2005-10-25 02:06:00,204.202,204.213,204.136,204.136,46400000.0
2005-10-25 02:07:00,204.152,204.188,204.152,204.171,15000000.0
2005-10-25 02:08:00,204.169,204.195,204.153,204.172,53100000.0
2005-10-25 02:09:00,204.175,204.176,204.076,204.076,27700000.0
2005-10-25 02:10:00,204.07,204.091,204.004,204.091,63000000.0
2005-10-25 02:11:00,204.102,204.103,204.049,204.059,70900000.0
2005-10-25 02:12:00,204.013,204.013,203.93,203.962,47500000.0
2005-10-25 02:13:00,203.976,203.987,203.949,203.964,41900000.0
2005-10-25 02:14:00,203.985,204.02,203.983,204.02,61500000.0
2005-10-25 02:15:00,204.046,204.058,204.035,204.041,64100000.0
2005-10-25 02:16:00,204.042,204.044,204.025,204.025,70400001.0
2005-10-25 02:17:00,204.036,204.102,204.036,204.06,45700000.0
2005-10-25 02:18:00,204.031,204.061,204.031,204.052,43100000.0
2005-10-25 02:19:00,204.049,204.062,204.044,204.045,56499999.0
2005-10-25 02:20:00,204.084,204.103,204.046,204.051,31200000.0
2005-10-25 02:21:00,204.051,204.062,204.029,204.043,28700000.0
2005-10-25 02:22:00,204.066,204.07,204.008,204.008,61300000.0
2005-10-25 02:23:00,204.022,204.022,203.992,204.005,46000000.0
2005-10-25 02:24:00,203.997,204.036,203.997,204.012,89899999.0
2005-10-25 02:25:00,204.013,204.013,203.951,203.951,83300001.0
2005-10-25 02:26:00,203.952,203.985,203.952,203.969,42500000.0
2005-10-25 02:27:00,203.966,203.988,203.96,203.987,55900001.0
2005-10-25 02:28:00,203.985,203.985,203.94,203.94,36800000.0
2005-10-25 02:29:00,203.94,203.972,203.935,203.972,55300000.0
2005-10-25 02:30:00,203.982,204.058,203.982,204.035,23100000.0
2005-10-25 02:31:00,204.063,204.068,204.042,204.042,33100000.0
2005-10-25 02:32:00,204.055,204.105,204.055,204.084,20400000.0
2005-10-25 02:33:00,204.073,204.116,204.065,204.11,27500000.0
2005-10-25 02:34:00,204.037,204.052,203.994,204.044,86000000.0
2005-10-25 02:35:00,204.041,204.053,204.022,204.053,94999998.0
2005-10-25 02:36:00,204.044,204.055,204.012,204.055,38200000.0
2005-10-25 02:37:00,204.058,204.085,204.05,204.085,65600000.0
2005-10-25 02:38:00,204.094,204.115,204.084,204.093,38300000.0
2005-10-25 02:39:00,204.125,204.137,204.088,204.089,70700000.0
2005-10-25 02:40:00,204.066,204.067,204.023,204.023,64200000.0
2005-10-25 02:41:00,204.037,204.052,204.018,204.03,67500000.0
2005-10-25 02:42:00,204.037,204.037,204.013,204.013,49000000.0
2005-10-25 02:43:00,204.033,204.033,203.989,204.0,56600000.0
2005-10-25 02:44:00,203.997,204.028,203.997,204.028,63199999.0
2005-10-25 02:45:00,204.033,204.099,204.033,204.095,46100000.0
2005-10-25 02:46:00,204.063,204.109,204.057,204.057,29700000.0
2005-10-25 02:47:00,204.056,204.097,204.056,204.083,55400000.0
2005-10-25 02:48:00,204.096,204.111,204.065,204.088,32400000.0
2005-10-25 02:49:00,204.076,204.128,204.068,204.122,52200000.0
2005-10-25 02:50:00,204.083,204.143,204.082,204.116,91200001.0
2005-10-25 02:51:00,204.107,204.107,204.056,204.075,64600001.0
2005-10-25 02:52:00,204.081,204.081,204.021,204.021,34300000.0
2005-10-25 02:53:00,204.03,204.1,204.03,204.056,47400000.0
2005-10-25 02:54:00,204.055,204.084,204.031,204.033,35800000.0
2005-10-25 02:55:00,204.009,204.037,203.987,204.003,29100000.0
2005-10-25 02:56:00,203.981,203.981,203.924,203.942,65300000.0
2005-10-25 02:57:00,203.951,203.974,203.921,203.964,42499999.0
2005-10-25 02:58:00,204.003,204.031,203.98,203.98,42600000.0
2005-10-25 02:59:00,203.957,203.973,203.93,203.964,41799999.0
2005-10-25 03:00:00,203.944,203.964,203.942,203.945,38700000.0
2005-10-25 03:01:00,203.955,203.958,203.952,203.952,19200000.0
2005-10-25 03:02:00,203.943,203.957,203.924,203.924,45600000.0
2005-10-25 03:03:00,203.901,203.913,203.878,203.878,57700000.0
2005-10-25 03:04:00,203.901,203.921,203.893,203.921,73300000.0
2005-10-25 03:05:00,203.909,203.92,203.858,203.858,38000000.0
2005-10-25 03:06:00,203.87,203.908,203.849,203.908,55300000.0
2005-10-25 03:07:00,203.898,203.936,203.891,203.912,37500000.0
2005-10-25 03:08:00,203.908,203.947,203.897,203.93,59399999.0
2005-10-25 03:09:00,203.915,203.925,203.882,203.885,70900001.0
2005-10-25 03:10:00,203.873,203.947,203.873,203.935,60700000.0
2005-10-25 03:11:00,203.93,203.945,203.902,203.902,63100000.0
2005-10-25 03:12:00,203.912,203.92,203.905,203.905,19200000.0
2005-10-25 03:13:00,203.916,203.977,203.912,203.912,65699999.0
2005-10-25 03:14:00,203.919,203.935,203.919,203.926,49999999.0
2005-10-25 03:15:00,203.963,203.982,203.935,203.948,42200000.0
2005-10-25 03:16:00,203.977,203.977,203.935,203.96,43300000.0
2005-10-25 03:17:00,203.955,203.974,203.952,203.952,88999999.0
2005-10-25 03:18:00,203.948,203.957,203.945,203.957,53600000.0
2005-10-25 03:19:00,203.96,203.974,203.956,203.959,20000000.0
2005-10-25 03:20:00,203.964,204.0,203.942,203.942,43799999.0
2005-10-25 03:21:00,203.933,203.948,203.914,203.919,88100001.0
2005-10-25 03:22:00,203.92,203.937,203.906,203.906,60400000.0
2005-10-25 03:23:00,203.915,203.926,203.896,203.91,76900000.0
2005-10-25 03:24:00,203.925,203.947,203.925,203.936,53000000.0
2005-10-25 03:25:00,203.93,203.936,203.897,203.936,37400000.0
2005-10-25 03:26:00,203.933,203.975,203.933,203.95,13400000.0
2005-10-25 03:27:00,203.98,203.98,203.95,203.955,74099999.0
2005-10-25 03:28:00,203.929,203.929,203.877,203.877,41300000.0
2005-10-25 03:29:00,203.887,203.899,203.847,203.866,26500000.0
2005-10-25 03:30:00,203.856,203.89,203.856,203.874,43500000.0
2005-10-25 03:31:00,203.876,203.918,203.87,203.912,44300000.0
2005-10-25 03:32:00,203.902,203.902,203.876,203.895,40899999.0
2005-10-25 03:33:00,203.893,203.93,203.884,203.93,34800000.0
2005-10-25 03:34:00,203.899,203.944,203.899,203.92,58300000.0
2005-10-25 03:35:00,203.886,203.907,203.886,203.9,99499999.0
2005-10-25 03:36:00,203.916,203.937,203.899,203.899,46900000.0
2005-10-25 03:37:00,203.903,203.93,203.891,203.916,62100000.0
2005-10-25 03:38:00,203.925,203.935,203.885,203.895,22200000.0
2005-10-25 03:39:00,203.92,203.926,203.893,203.91,89300001.0
2005-10-25 03:40:00,203.905,203.905,203.869,203.884,87900001.0
2005-10-25 03:41:00,203.897,203.902,203.855,203.9,49300000.0
2005-10-25 03:42:00,203.9,203.915,203.869,203.878,39800000.0
2005-10-25 03:43:00,203.896,203.91,203.852,203.874,41200000.0
2005-10-25 03:44:00,203.907,203.932,203.901,203.932,73299999.0
2005-10-25 03:45:00,203.901,203.954,203.901,203.943,62200001.0
2005-10-25 03:46:00,203.921,203.946,203.92,203.92,51900001.0
2005-10-25 03:47:00,203.96,203.989,203.937,203.937,71300002.0
2005-10-25 03:48:00,203.924,203.924,203.884,203.917,34600000.0
2005-10-25 03:49:00,203.945,203.962,203.928,203.948,46800000.0
2005-10-25 03:50:00,203.943,203.983,203.909,203.98,49500000.0
2005-10-25 03:51:00,203.967,203.971,203.886,203.886,35700000.0
2005-10-25 03:52:00,203.881,203.913,203.881,203.887,55900000.0
2005-10-25 03:53:00,203.866,203.866,203.844,203.859,16000000.0
2005-10-25 03:54:00,203.872,203.876,203.854,203.858,74700000.0
2005-10-25 03:55:00,203.855,203.855,203.839,203.852,33900000.0
2005-10-25 03:56:00,203.839,203.854,203.83,203.846,62400000.0
2005-10-25 03:57:00,203.861,203.9,203.847,203.862,32600000.0
2005-10-25 03:58:00,203.871,203.884,203.871,203.884,71400000.0
2005-10-25 03:59:00,203.899,203.945,203.889,203.889,34400000.0
2005-10-25 04:00:00,203.881,203.891,203.881,203.89,30000000.0
2005-10-25 04:01:00,203.891,203.909,203.88,203.88,49800000.0
2005-10-25 04:02:00,203.883,203.898,203.85,203.883,52700000.0
2005-10-25 04:03:00,203.879,203.906,203.874,203.874,73900000.0
2005-10-25 04:04:00,203.883,203.901,203.874,203.874,33900000.0
2005-10-25 04:05:00,203.866,203.941,203.866,203.903,52200000.0
2005-10-25 04:06:00,203.897,203.897,203.851,203.853,54400000.0
2005-10-25 04:07:00,203.885,203.885,203.868,203.868,26000001.0
2005-10-25 04:08:00,203.9,203.9,203.867,203.9,76400000.0
2005-10-25 04:09:00,203.885,203.893,203.877,203.889,42500000.0
2005-10-25 04:10:00,203.906,203.914,203.884,203.907,62900001.0
2005-10-25 04:11:00,203.915,203.95,203.885,203.95,51000001.0
2005-10-25 04:12:00,203.901,203.957,203.901,203.901,53300000.0
2005-10-25 04:13:00,203.911,203.948,203.911,203.918,52699999.0
2005-10-25 04:14:00,203.884,203.906,203.884,203.904,56600001.0
2005-10-25 04:15:00,203.929,203.96,203.919,203.926,64600000.0
2005-10-25 04:16:00,203.892,203.918,203.879,203.9,55800000.0
2005-10-25 04:17:00,203.89,203.933,203.881,203.93,39800000.0
2005-10-25 04:18:00,203.906,203.964,203.892,203.964,78800002.0
2005-10-25 04:19:00,203.91,203.981,203.907,203.981,52300000.0
2005-10-25 04:20:00,203.941,203.944,203.894,203.92,83100000.0
2005-10-25 04:21:00,203.911,203.952,203.904,203.914,40800000.0
2005-10-25 04:22:00,203.971,203.979,203.941,203.941,82800000.0
2005-10-25 04:23:00,203.932,203.932,203.895,203.911,54800000.0
2005-10-25 04:24:00,203.918,203.961,203.894,203.9,28900000.0
2005-10-25 04:25:00,203.851,203.851,203.815,203.822,44299999.0
2005-10-25 04:26:00,203.843,203.843,203.798,203.81,51300000.0
2005-10-25 04:27:00,203.816,203.871,203.798,203.865,34900000.0
2005-10-25 04:28:00,203.834,203.86,203.819,203.821,31900000.0
2005-10-25 04:29:00,203.815,203.83,203.789,203.789,32000000.0
2005-10-25 04:30:00,203.818,203.823,203.804,203.81,60499999.0
2005-10-25 04:31:00,203.804,203.831,203.799,203.818,15400000.0
2005-10-25 04:32:00,203.819,203.836,203.819,203.833,61300000.0
2005-10-25 04:33:00,203.863,203.876,203.832,203.84,40600000.0
2005-10-25 04:34:00,203.85,203.878,203.847,203.849,22100000.0
2005-10-25 04:35:00,203.866,203.866,203.864,203.864,20700000.0
2005-10-25 04:36:00,203.849,203.874,203.849,203.856,27200000.0
2005-10-25 04:37:00,203.885,203.903,203.859,203.859,43799999.0
2005-10-25 04:38:00,203.877,203.893,203.848,203.867,27500000.0
2005-10-25 04:39:00,203.86,203.871,203.846,203.863,65700000.0
2005-10-25 04:40:00,203.862,203.892,203.862,203.863,74000000.0
2005-10-25 04:41:00,203.865,203.878,203.825,203.844,35100000.0
2005-10-25 04:42:00,203.858,203.882,203.841,203.877,67400000.0
2005-10-25 04:43:00,203.865,203.872,203.843,203.851,30900000.0
2005-10-25 04:44:00,203.883,203.897,203.844,203.867,48100000.0
2005-10-25 04:45:00,203.848,203.91,203.848,203.871,50200000.0
2005-10-25 04:46:00,203.866,203.885,203.866,203.885,13400000.0
2005-10-25 04:47:00,203.866,203.874,203.865,203.871,40600000.0
2005-10-25 04:48:00,203.889,203.89,203.848,203.859,42500000.0
2005-10-25 04:49:00,203.844,203.896,203.844,203.861,35600000.0
2005-10-25 04:50:00,203.87,203.88,203.819,203.825,38400000.0
2005-10-25 04:51:00,203.809,203.84,203.795,203.838,38200000.0
2005-10-25 04:52:00,203.84,203.865,203.84,203.851,36000000.0
2005-10-25 04:53:00,203.847,203.906,203.847,203.863,41000000.0
2005-10-25 04:54:00,203.874,203.915,203.874,203.9,75900001.0
2005-10-25 04:55:00,203.88,203.906,203.867,203.867,22700000.0
2005-10-25 04:56:00,203.847,203.874,203.821,203.865,65700000.0
2005-10-25 04:57:00,203.83,203.858,203.815,203.83,54300000.0
2005-10-25 04:58:00,203.816,203.852,203.816,203.843,85099999.0
2005-10-25 04:59:00,203.862,203.887,203.843,203.851,52200000.0
2005-10-25 05:00:00,203.856,203.907,203.847,203.901,50400000.0
2005-10-25 05:01:00,203.851,203.891,203.833,203.852,69300000.0
2005-10-25 05:02:00,203.828,203.871,203.821,203.829,41600000.0
2005-10-25 05:03:00,203.815,203.83,203.806,203.813,78200000.0
2005-10-25 05:04:00,203.829,203.86,203.799,203.832,46100000.0
2005-10-25 05:05:00,203.834,203.85,203.807,203.82,46400000.0
2005-10-25 05:06:00,203.822,203.852,203.82,203.82,35700000.0
2005-10-25 05:07:00,203.85,203.864,203.821,203.853,90100001.0
2005-10-25 05:08:00,203.875,203.894,203.86,203.886,44200000.0
2005-10-25 05:09:00,203.887,203.902,203.866,203.883,41400000.0
2005-10-25 05:10:00,203.865,203.865,203.843,203.844,48700000.0
2005-10-25 05:11:00,203.864,203.864,203.823,203.863,63600000.0
2005-10-25 05:12:00,203.855,203.856,203.802,203.825,66099999.0
2005-10-25 05:13:00,203.815,203.837,203.789,203.814,41500000.0
2005-10-25 05:14:00,203.764,203.826,203.764,203.796,87400000.0
2005-10-25 05:15:00,203.786,203.822,203.786,203.787,58000000.0
2005-10-25 05:16:00,203.789,203.833,203.785,203.833,54500000.0
2005-10-25 05:17:00,203.791,203.799,203.773,203.785,39400000.0
2005-10-25 05:18:00,203.798,203.831,203.762,203.762,67600000.0
2005-10-25 05:19:00,203.762,203.789,203.758,203.781,48000000.0
2005-10-25 05:20:00,203.818,203.853,203.818,203.853,43399999.0
2005-10-25 05:21:00,203.845,203.856,203.806,203.856,38600000.0
2005-10-25 05:22:00,203.88,203.937,203.857,203.923,48400000.0
2005-10-25 05:23:00,203.883,203.889,203.871,203.871,56599999.0
2005-10-25 05:24:00,203.875,203.891,203.834,203.89,80000001.0
2005-10-25 05:25:00,203.841,203.895,203.841,203.883,92600000.0
2005-10-25 05:26:00,203.838,203.887,203.833,203.861,70299999.0
2005-10-25 05:27:00,203.866,203.895,203.854,203.857,49000001.0
2005-10-25 05:28:00,203.893,203.894,203.864,203.881,55300001.0
2005-10-25 05:29:00,203.902,203.938,203.893,203.913,56400000.0
2005-10-25 05:30:00,203.92,203.943,203.888,203.89,24800000.0
2005-10-25 05:31:00,203.919,203.929,203.898,203.908,53500000.0
2005-10-25 05:32:00,203.937,203.967,203.931,203.948,37800000.0
2005-10-25 05:33:00,203.906,203.968,203.906,203.921,53700000.0
2005-10-25 05:34:00,203.916,203.916,203.885,203.902,25300000.0
2005-10-25 05:35:00,203.92,203.925,203.872,203.916,56600000.0
2005-10-25 05:36:00,203.878,203.885,203.859,203.876,57699999.0
2005-10-25 05:37:00,203.89,203.891,203.867,203.874,54900000.0
2005-10-25 05:38:00,203.881,203.905,203.864,203.872,40800000.0
2005-10-25 05:39:00,203.858,203.928,203.858,203.927,63599999.0
2005-10-25 05:40:00,203.88,203.89,203.875,203.89,27800000.0
2005-10-25 05:41:00,203.879,203.912,203.863,203.912,56999999.0
2005-10-25 05:42:00,203.909,203.942,203.904,203.942,50300000.0
2005-10-25 05:43:00,203.916,203.949,203.916,203.931,58299999.0
2005-10-25 05:44:00,203.928,203.939,203.912,203.92,32500000.0
2005-10-25 05:45:00,203.922,203.946,203.882,203.882,40900000.0
2005-10-25 05:46:00,203.874,203.933,203.874,203.893,59600000.0
2005-10-25 05:47:00,203.912,203.95,203.912,203.948,78200000.0
2005-10-25 05:48:00,203.939,203.957,203.939,203.951,70300000.0
2005-10-25 05:49:00,203.954,203.973,203.94,203.94,37500000.0
2005-10-25 05:50:00,203.985,203.998,203.938,203.941,58700000.0
2005-10-25 05:51:00,203.948,203.971,203.929,203.933,58100000.0
2005-10-25 05:52:00,203.957,203.96,203.913,203.953,69000000.0
2005-10-25 05:53:00,203.93,203.945,203.91,203.93,48600000.0
2005-10-25 05:54:00,203.931,203.949,203.913,203.945,40400000.0
2005-10-25 05:55:00,203.933,204.01,203.931,204.008,30400000.0
2005-10-25 05:56:00,203.955,203.971,203.94,203.94,48699999.0
2005-10-25 05:57:00,203.948,203.978,203.922,203.97,31500000.0
2005-10-25 05:58:00,203.953,203.995,203.944,203.995,58499999.0
2005-10-25 05:59:00,203.996,204.003,203.952,204.0,93800000.0
2005-10-25 06:00:00,203.997,204.016,203.973,203.993,46100000.0
2005-10-25 06:01:00,204.008,204.018,203.985,204.005,116800001.0
2005-10-25 06:02:00,204.006,204.037,204.006,204.035,55300000.0
2005-10-25 06:03:00,203.995,204.006,203.975,203.999,48799999.0
2005-10-25 06:04:00,203.991,204.023,203.976,203.994,53400001.0
2005-10-25 06:05:00,204.004,204.028,204.003,204.006,52299999.0
2005-10-25 06:06:00,204.022,204.022,203.989,204.011,66600000.0
2005-10-25 06:07:00,204.036,204.064,204.036,204.055,28600000.0
2005-10-25 06:08:00,204.04,204.081,204.04,204.081,77899999.0
2005-10-25 06:09:00,204.071,204.085,204.047,204.047,53400000.0
2005-10-25 06:10:00,203.998,204.032,203.986,203.999,46000000.0
2005-10-25 06:11:00,203.986,203.986,203.952,203.965,44100001.0
2005-10-25 06:12:00,203.96,204.0,203.952,203.977,57100000.0
2005-10-25 06:13:00,203.978,204.021,203.978,203.99,45400000.0
2005-10-25 06:14:00,203.969,203.997,203.949,203.97,73600000.0
2005-10-25 06:15:00,203.982,203.991,203.934,203.948,69499998.0
2005-10-25 06:16:00,203.982,204.018,203.959,204.018,70600001.0
2005-10-25 06:17:00,204.003,204.02,203.989,203.999,52100000.0
2005-10-25 06:18:00,204.001,204.032,203.995,204.018,53900000.0
2005-10-25 06:19:00,204.041,204.041,203.992,204.013,61500000.0
2005-10-25 06:20:00,204.016,204.025,204.006,204.025,65200000.0
2005-10-25 06:21:00,204.039,204.06,204.006,204.03,41800000.0
2005-10-25 06:22:00,204.024,204.058,204.015,204.05,21700000.0
2005-10-25 06:23:00,204.021,204.074,204.021,204.059,38300000.0
2005-10-25 06:24:00,204.013,204.061,204.013,204.03,47600000.0
2005-10-25 06:25:00,204.018,204.036,204.018,204.025,51300000.0
2005-10-25 06:26:00,204.041,204.07,204.039,204.067,55200000.0
2005-10-25 06:27:00,204.027,204.053,204.023,204.05,51300000.0
2005-10-25 06:28:00,204.025,204.025,204.007,204.01,37700000.0
2005-10-25 06:29:00,204.008,204.02,203.997,204.02,55600000.0
2005-10-25 06:30:00,204.011,204.043,204.002,204.018,45400001.0
2005-10-25 06:31:00,204.01,204.052,204.0,204.0,64600000.0
2005-10-25 06:32:00,204.013,204.049,204.012,204.012,73300000.0
2005-10-25 06:33:00,203.997,204.065,203.988,204.061,39200000.0
2005-10-25 06:34:00,204.051,204.051,204.012,204.043,61700000.0
2005-10-25 06:35:00,204.044,204.072,204.03,204.03,67700001.0
2005-10-25 06:36:00,204.025,204.049,204.017,204.033,37000000.0
2005-10-25 06:37:00,204.052,204.071,204.02,204.035,39100000.0
2005-10-25 06:38:00,204.034,204.049,204.024,204.049,35500000.0
2005-10-25 06:39:00,204.053,204.079,204.053,204.061,32900000.0
2005-10-25 06:40:00,204.089,204.108,204.082,204.098,79700000.0
2005-10-25 06:41:00,204.126,204.126,204.093,204.099,17500000.0
2005-10-25 06:42:00,204.107,204.133,204.106,204.109,72200001.0
2005-10-25 06:43:00,204.102,204.111,204.09,204.1,56800000.0
2005-10-25 06:44:00,204.123,204.152,204.117,204.117,33100000.0
2005-10-25 06:45:00,204.102,204.128,204.1,204.111,61399999.0
2005-10-25 06:46:00,204.08,204.14,204.078,204.126,59100000.0
2005-10-25 06:47:00,204.101,204.115,204.085,204.097,46200001.0
2005-10-25 06:48:00,204.077,204.095,204.046,204.091,51000000.0
2005-10-25 06:49:00,204.084,204.109,204.081,204.092,42100000.0
2005-10-25 06:50:00,204.103,204.144,204.093,204.137,39600000.0
2005-10-25 06:51:00,204.128,204.139,204.104,204.112,61000000.0
2005-10-25 06:52:00,204.106,204.141,204.106,204.113,79000000.0
2005-10-25 06:53:00,204.136,204.152,204.109,204.135,44200000.0
2005-10-25 06:54:00,204.094,204.121,204.091,204.12,58600000.0
2005-10-25 06:55:00,204.11,204.134,204.11,204.128,35700000.0
2005-10-25 06:56:00,204.121,204.154,204.097,204.127,85500000.0
2005-10-25 06:57:00,204.124,204.142,204.103,204.13,58300000.0
2005-10-25 06:58:00,204.087,204.108,204.065,204.077,31900000.0
2005-10-25 06:59:00,204.076,204.108,204.069,204.095,38400000.0
2005-10-25 07:00:00,204.096,204.121,204.089,204.095,62899999.0
2005-10-25 07:01:00,204.105,204.105,204.075,204.075,32700000.0
2005-10-25 07:02:00,204.062,204.096,204.04,204.089,56000000.0
2005-10-25 07:03:00,204.029,204.067,204.012,204.067,55099998.0
2005-10-25 07:04:00,203.994,204.008,203.991,203.997,24300000.0
2005-10-25 07:05:00,204.04,204.04,203.986,203.986,42700000.0
2005-10-25 07:06:00,203.978,203.995,203.925,203.925,87900000.0
2005-10-25 07:07:00,203.945,203.948,203.913,203.913,16100000.0
2005-10-25 07:08:00,203.957,203.993,203.957,203.988,30800000.0
2005-10-25 07:09:00,203.952,203.992,203.933,203.933,91399999.0
2005-10-25 07:10:00,203.947,203.971,203.945,203.971,65000000.0
2005-10-25 07:11:00,203.98,203.993,203.966,203.993,47800000.0
2005-10-25 07:12:00,203.987,204.033,203.981,204.024,67700001.0
2005-10-25 07:13:00,203.981,204.007,203.972,203.975,45400000.0
2005-10-25 07:14:00,203.965,204.028,203.958,203.977,64900001.0
2005-10-25 07:15:00,203.972,204.014,203.957,203.957,44400000.0
2005-10-25 07:16:00,203.938,203.985,203.93,203.959,44800000.0
2005-10-25 07:17:00,203.948,203.966,203.947,203.96,26400000.0
2005-10-25 07:18:00,203.958,204.016,203.958,203.977,23900000.0
2005-10-25 07:19:00,204.012,204.012,203.963,203.985,44300000.0
2005-10-25 07:20:00,203.995,204.012,203.96,203.995,53700000.0
2005-10-25 07:21:00,203.948,203.991,203.944,203.991,70500001.0
2005-10-25 07:22:00,203.947,203.947,203.925,203.939,47800000.0
2005-10-25 07:23:00,203.944,203.976,203.937,203.955,29800000.0
2005-10-25 07:24:00,203.948,203.948,203.935,203.941,26000000.0
2005-10-25 07:25:00,203.936,203.966,203.926,203.935,53300000.0
2005-10-25 07:26:00,203.932,203.932,203.895,203.905,45300000.0
2005-10-25 07:27:00,203.911,203.94,203.896,203.902,44900000.0
2005-10-25 07:28:00,203.918,203.927,203.892,203.892,101900000.0
2005-10-25 07:29:00,203.905,203.905,203.861,203.886,53800001.0
2005-10-25 07:30:00,203.892,203.912,203.884,203.884,35500000.0
2005-10-25 07:31:00,203.917,203.932,203.883,203.923,69600001.0
2005-10-25 07:32:00,203.915,203.927,203.89,203.908,56900000.0
2005-10-25 07:33:00,203.9,203.918,203.9,203.915,46500000.0
2005-10-25 07:34:00,203.964,203.987,203.92,203.92,32300000.0
2005-10-25 07:35:00,203.934,203.949,203.889,203.949,47500000.0
2005-10-25 07:36:00,203.949,203.968,203.922,203.96,45200001.0
2005-10-25 07:37:00,203.924,203.993,203.924,203.968,47899999.0
2005-10-25 07:38:00,203.937,203.957,203.937,203.947,40600000.0
2005-10-25 07:39:00,203.958,203.974,203.918,203.918,32100000.0
2005-10-25 07:40:00,203.929,203.953,203.921,203.942,55699999.0
2005-10-25 07:41:00,203.959,204.003,203.959,203.989,28000000.0
2005-10-25 07:42:00,203.973,203.985,203.961,203.978,57000000.0
2005-10-25 07:43:00,203.965,203.965,203.932,203.957,35600000.0
2005-10-25 07:44:00,203.966,203.972,203.961,203.963,36200000.0
2005-10-25 07:45:00,204.006,204.134,204.006,204.043,55900000.0
2005-10-25 07:46:00,204.06,204.068,204.018,204.035,27700000.0
2005-10-25 07:47:00,204.044,204.044,204.001,204.017,73799999.0
2005-10-25 07:48:00,203.998,204.036,203.996,204.036,74600000.0
2005-10-25 07:49:00,204.025,204.025,204.008,204.018,41500000.0
2005-10-25 07:50:00,204.026,204.027,204.007,204.013,69000000.0
2005-10-25 07:51:00,204.01,204.052,203.995,204.052,87700000.0
2005-10-25 07:52:00,204.054,204.098,204.038,204.038,74200000.0
2005-10-25 07:53:00,204.029,204.056,204.026,204.05,61800000.0
2005-10-25 07:54:00,204.043,204.093,204.039,204.093,53500000.0
2005-10-25 07:55:00,204.081,204.113,204.081,204.113,93700001.0
2005-10-25 07:56:00,204.122,204.134,204.076,204.124,40200000.0
2005-10-25 07:57:00,204.11,204.137,204.087,204.131,51200000.0
2005-10-25 07:58:00,204.132,204.164,204.126,204.14,73400001.0
2005-10-25 07:59:00,204.131,204.169,204.123,204.145,51100000.0
2005-10-25 08:00:00,204.121,204.134,204.103,204.117,47300000.0
2005-10-25 08:01:00,204.107,204.107,204.052,204.069,41300000.0
2005-10-25 08:02:00,204.086,204.086,204.038,204.06,48600000.0
2005-10-25 08:03:00,204.077,204.077,204.046,204.049,28500000.0
2005-10-25 08:04:00,204.023,204.044,204.023,204.031,23000000.0
2005-10-25 08:05:00,204.045,204.057,204.035,204.035,47900000.0
2005-10-25 08:06:00,204.029,204.031,203.99,204.01,27900000.0
2005-10-25 08:07:00,204.004,204.023,203.997,204.011,94400002.0
2005-10-25 08:08:00,204.01,204.01,203.976,203.976,23600000.0
2005-10-25 08:09:00,204.008,204.025,203.982,203.994,50700000.0
2005-10-25 08:10:00,204.002,204.018,203.966,203.973,53800000.0
2005-10-25 08:11:00,204.025,204.025,203.954,203.955,26800000.0
2005-10-25 08:12:00,203.959,203.965,203.932,203.932,57900001.0
2005-10-25 08:13:00,203.935,203.963,203.929,203.93,82999999.0
2005-10-25 08:14:00,203.927,203.927,203.872,203.872,31300001.0
2005-10-25 08:15:00,203.841,203.872,203.832,203.851,48200001.0
2005-10-25 08:16:00,203.862,203.889,203.848,203.882,24800000.0
2005-10-25 08:17:00,203.904,203.953,203.892,203.892,70399999.0
2005-10-25 08:18:00,203.909,203.94,203.898,203.94,57100000.0
2005-10-25 08:19:00,203.958,203.967,203.931,203.947,50700000.0
2005-10-25 08:20:00,203.954,203.954,203.933,203.934,21500000.0
2005-10-25 08:21:00,203.951,204.045,203.951,204.045,43900000.0
2005-10-25 08:22:00,204.051,204.068,204.04,204.057,54900001.0
2005-10-25 08:23:00,204.046,204.064,204.039,204.057,53499999.0
2005-10-25 08:24:00,204.074,204.074,204.045,204.058,40300000.0
2005-10-25 08:25:00,204.046,204.082,204.045,204.072,36800000.0
2005-10-25 08:26:00,204.047,204.1,204.039,204.039,34200000.0
2005-10-25 08:27:00,204.008,204.008,203.955,203.955,41700001.0
2005-10-25 08:28:00,203.963,203.966,203.927,203.929,34300000.0
2005-10-25 08:29:00,203.955,203.963,203.906,203.916,37400000.0
2005-10-25 08:30:00,203.915,203.924,203.888,203.906,35500000.0
2005-10-25 08:31:00,203.898,203.898,203.877,203.894,67599999.0
2005-10-25 08:32:00,203.913,203.952,203.913,203.947,38800000.0
2005-10-25 08:33:00,203.952,203.976,203.931,203.938,73100000.0
2005-10-25 08:34:00,203.965,203.975,203.927,203.953,61399999.0
2005-10-25 08:35:00,203.926,203.957,203.917,203.947,20400000.0
2005-10-25 08:36:00,203.933,204.004,203.932,204.004,73700001.0
2005-10-25 08:37:00,203.99,204.033,203.975,204.033,65600001.0
2005-10-25 08:38:00,204.022,204.024,203.982,203.998,38100000.0
2005-10-25 08:39:00,204.014,204.028,203.968,203.973,136300000.0
2005-10-25 08:40:00,203.985,204.001,203.965,203.996,46599999.0
2005-10-25 08:41:00,204.007,204.015,203.977,203.977,33400001.0
2005-10-25 08:42:00,203.984,204.039,203.966,204.039,66200000.0
2005-10-25 08:43:00,203.979,203.984,203.957,203.957,30500000.0
2005-10-25 08:44:00,203.956,203.978,203.927,203.937,88100000.0
2005-10-25 08:45:00,203.936,203.98,203.935,203.971,55000000.0
2005-10-25 08:46:00,203.975,204.026,203.97,204.026,60400000.0
2005-10-25 08:47:00,204.037,204.062,204.037,204.046,33800000.0
2005-10-25 08:48:00,204.063,204.12,204.055,204.086,92899999.0
2005-10-25 08:49:00,204.089,204.149,204.089,204.147,60200000.0
2005-10-25 08:50:00,204.164,204.182,204.147,204.16,38900000.0
2005-10-25 08:51:00,204.153,204.183,204.137,204.183,65400001.0
2005-10-25 08:52:00,204.175,204.206,204.149,204.161,109200001.0
2005-10-25 08:53:00,204.136,204.169,204.136,204.169,58300000.0
2005-10-25 08:54:00,204.172,204.182,204.161,204.161,36400000.0
2005-10-25 08:55:00,204.151,204.215,204.151,204.215,39800000.0
2005-10-25 08:56:00,204.214,204.225,204.212,204.225,51700000.0
2005-10-25 08:57:00,204.24,204.267,204.21,204.21,26700000.0
2005-10-25 08:58:00,204.181,204.186,204.161,204.172,55000000.0
2005-10-25 08:59:00,204.184,204.187,204.147,204.147,53800001.0
2005-10-25 09:00:00,204.131,204.161,204.131,204.161,45600001.0
2005-10-25 09:01:00,204.158,204.183,204.144,204.183,52800000.0
2005-10-25 09:02:00,204.199,204.21,204.174,204.189,50700000.0
2005-10-25 09:03:00,204.202,204.215,204.165,204.199,46500000.0
2005-10-25 09:04:00,204.202,204.211,204.195,204.208,27500000.0
2005-10-25 09:05:00,204.222,204.232,204.207,204.22,56400000.0
2005-10-25 09:06:00,204.21,204.275,204.208,204.275,84300000.0
2005-10-25 09:07:00,204.3,204.315,204.274,204.274,19500000.0
2005-10-25 09:08:00,204.258,204.276,204.258,204.272,27500000.0
2005-10-25 09:09:00,204.295,204.3,204.27,204.281,67500000.0
2005-10-25 09:10:00,204.306,204.356,204.284,204.356,74700001.0
2005-10-25 09:11:00,204.362,204.363,204.325,204.327,49000000.0
2005-10-25 09:12:00,204.345,204.345,204.306,204.328,62300000.0
2005-10-25 09:13:00,204.314,204.329,204.298,204.329,42400000.0
2005-10-25 09:14:00,204.336,204.348,204.32,204.348,29300000.0
2005-10-25 09:15:00,204.362,204.379,204.341,204.374,33600000.0
2005-10-25 09:16:00,204.368,204.374,204.345,204.374,19600000.0
2005-10-25 09:17:00,204.334,204.353,204.334,204.353,55400001.0
2005-10-25 09:18:00,204.361,204.389,204.346,204.351,42400000.0
2005-10-25 09:19:00,204.348,204.353,204.342,204.343,30600000.0
2005-10-25 09:20:00,204.35,204.35,204.35,204.35,13100000.0
2005-10-25 09:21:00,204.343,204.348,204.328,204.328,39900000.0
2005-10-25 09:22:00,204.339,204.346,204.258,204.286,47100000.0
2005-10-25 09:23:00,204.306,204.306,204.289,204.3,56400001.0
2005-10-25 09:24:00,204.304,204.346,204.29,204.346,35300000.0
2005-10-25 09:25:00,204.336,204.34,204.317,204.337,65900000.0
2005-10-25 09:26:00,204.346,204.346,204.325,204.329,33600000.0
2005-10-25 09:27:00,204.333,204.334,204.308,204.329,55800000.0
2005-10-25 09:28:00,204.342,204.346,204.311,204.311,30800000.0
2005-10-25 09:29:00,204.244,204.309,204.244,204.309,96500000.0
2005-10-25 09:30:00,204.329,204.342,204.311,204.335,50600000.0
2005-10-25 09:31:00,204.343,204.35,204.318,204.328,65800001.0
2005-10-25 09:32:00,204.342,204.351,204.333,204.338,62500000.0
2005-10-25 09:33:00,204.367,204.412,204.367,204.392,50000001.0
2005-10-25 09:34:00,204.401,204.41,204.387,204.4,50599999.0
2005-10-25 09:35:00,204.4,204.403,204.369,204.397,29800000.0
2005-10-25 09:36:00,204.395,204.402,204.379,204.402,67900000.0
2005-10-25 09:37:00,204.393,204.496,204.393,204.465,72199999.0
2005-10-25 09:38:00,204.456,204.509,204.456,204.509,26100000.0
2005-10-25 09:39:00,204.541,204.556,204.523,204.554,66999999.0
2005-10-25 09:40:00,204.562,204.571,204.544,204.544,39799999.0
2005-10-25 09:41:00,204.546,204.555,204.545,204.555,35600000.0
2005-10-25 09:42:00,204.53,204.572,204.497,204.572,50400000.0
2005-10-25 09:43:00,204.596,204.615,204.531,204.54,32200000.0
2005-10-25 09:44:00,204.534,204.632,204.534,204.596,57600000.0
2005-10-25 09:45:00,204.604,204.614,204.574,204.578,24700000.0
2005-10-25 09:46:00,204.585,204.612,204.581,204.594,29500000.0
2005-10-25 09:47:00,204.583,204.583,204.542,204.542,28000000.0
2005-10-25 09:48:00,204.554,204.558,204.521,204.521,67199999.0
2005-10-25 09:49:00,204.521,204.526,204.507,204.512,62399999.0
2005-10-25 09:50:00,204.532,204.543,204.513,204.529,67299999.0
2005-10-25 09:51:00,204.53,204.57,204.516,204.57,30800000.0
2005-10-25 09:52:00,204.582,204.6,204.56,204.56,72900001.0
2005-10-25 09:53:00,204.567,204.567,204.524,204.525,51500000.0
2005-10-25 09:54:00,204.524,204.549,204.501,204.525,81199999.0
2005-10-25 09:55:00,204.524,204.538,204.506,204.512,28500000.0
2005-10-25 09:56:00,204.497,204.514,204.476,204.476,49199999.0
2005-10-25 09:57:00,204.453,204.515,204.453,204.503,62300000.0
2005-10-25 09:58:00,204.514,204.514,204.496,204.505,19200000.0
2005-10-25 09:59:00,204.499,204.499,204.471,204.471,25100000.0
2005-10-25 10:00:00,204.515,204.518,204.493,204.498,77599999.0
2005-10-25 10:01:00,204.489,204.49,204.456,204.456,119700000.0
2005-10-25 10:02:00,204.458,204.485,204.457,204.485,26700000.0
2005-10-25 10:03:00,204.481,204.502,204.471,204.499,27300000.0
2005-10-25 10:04:00,204.483,204.5,204.469,204.5,56800000.0
2005-10-25 10:05:00,204.533,204.565,204.533,204.565,52699999.0
2005-10-25 10:06:00,204.584,204.594,204.573,204.587,40600000.0
2005-10-25 10:07:00,204.61,204.635,204.61,204.616,51899999.0
2005-10-25 10:08:00,204.598,204.616,204.557,204.56,86899999.0
2005-10-25 10:09:00,204.557,204.585,204.533,204.533,56800000.0
2005-10-25 10:10:00,204.531,204.564,204.519,204.564,42700000.0
2005-10-25 10:11:00,204.534,204.574,204.534,204.57,34600000.0
2005-10-25 10:12:00,204.57,204.59,204.557,204.59,46900000.0
2005-10-25 10:13:00,204.588,204.635,204.58,204.633,35800000.0
2005-10-25 10:14:00,204.651,204.652,204.61,204.618,66500000.0
2005-10-25 10:15:00,204.618,204.632,204.611,204.63,62199999.0
2005-10-25 10:16:00,204.619,204.632,204.607,204.607,58899999.0
2005-10-25 10:17:00,204.6,204.736,204.6,204.736,50900001.0
2005-10-25 10:18:00,204.755,204.763,204.698,204.747,85399999.0
2005-10-25 10:19:00,204.728,204.887,204.728,204.887,22400000.0
2005-10-25 10:20:00,204.877,204.913,204.862,204.91,45499999.0
2005-10-25 10:21:00,204.927,204.945,204.874,204.875,73500001.0
2005-10-25 10:22:00,204.92,204.952,204.92,204.938,77499999.0
2005-10-25 10:23:00,204.964,204.964,204.925,204.925,54000000.0
2005-10-25 10:24:00,204.923,204.942,204.913,204.938,58900000.0
2005-10-25 10:25:00,204.947,204.959,204.898,204.898,65700000.0
2005-10-25 10:26:00,204.903,204.931,204.903,204.931,19200000.0
2005-10-25 10:27:00,204.93,204.93,204.879,204.903,37000000.0
2005-10-25 10:28:00,204.892,204.917,204.861,204.876,54600000.0
2005-10-25 10:29:00,204.87,204.87,204.823,204.836,39200000.0
2005-10-25 10:30:00,204.857,204.882,204.836,204.863,36500000.0
2005-10-25 10:31:00,204.863,204.88,204.839,204.84,86800000.0
2005-10-25 10:32:00,204.854,204.87,204.814,204.82,44100000.0
2005-10-25 10:33:00,204.822,204.83,204.745,204.745,66600000.0
2005-10-25 10:34:00,204.722,204.771,204.704,204.77,72600000.0
2005-10-25 10:35:00,204.781,204.812,204.781,204.797,33500000.0
2005-10-25 10:36:00,204.813,204.827,204.769,204.769,72200000.0
2005-10-25 10:37:00,204.781,204.803,204.763,204.765,76999997.0
2005-10-25 10:38:00,204.746,204.772,204.736,204.743,44900000.0
2005-10-25 10:39:00,204.748,204.758,204.713,204.735,32500000.0
2005-10-25 10:40:00,204.741,204.752,204.689,204.689,28700000.0
2005-10-25 10:41:00,204.692,204.703,204.682,204.682,71300001.0
2005-10-25 10:42:00,204.676,204.678,204.613,204.651,60599999.0
2005-10-25 10:43:00,204.658,204.691,204.642,204.691,82500001.0
2005-10-25 10:44:00,204.701,204.713,204.678,204.713,62200000.0
2005-10-25 10:45:00,204.735,204.735,204.671,204.723,71500000.0
2005-10-25 10:46:00,204.725,204.747,204.722,204.728,42000000.0
2005-10-25 10:47:00,204.757,204.757,204.702,204.713,85499999.0
2005-10-25 10:48:00,204.731,204.756,204.731,204.756,9400000.0
2005-10-25 10:49:00,204.769,204.802,204.761,204.781,33800000.0
2005-10-25 10:50:00,204.779,204.827,204.774,204.81,59100000.0
2005-10-25 10:51:00,204.837,204.837,204.803,204.818,34100000.0
2005-10-25 10:52:00,204.823,204.823,204.81,204.815,27900000.0
2005-10-25 10:53:00,204.812,204.813,204.777,204.79,66200000.0
2005-10-25 10:54:00,204.78,204.789,204.761,204.762,51700000.0
2005-10-25 10:55:00,204.764,204.778,204.76,204.763,24400000.0
2005-10-25 10:56:00,204.77,204.816,204.77,204.798,55200000.0
2005-10-25 10:57:00,204.833,204.874,204.833,204.865,51500001.0
2005-10-25 10:58:00,204.878,204.878,204.854,204.868,50700000.0
2005-10-25 10:59:00,204.874,204.874,204.816,204.816,13900000.0
2005-10-25 11:00:00,204.816,204.853,204.808,204.853,21800000.0
2005-10-25 11:01:00,204.89,204.898,204.874,204.891,57700001.0
2005-10-25 11:02:00,204.91,204.928,204.9,204.928,47900000.0
2005-10-25 11:03:00,204.907,204.925,204.904,204.91,40699999.0
2005-10-25 11:04:00,204.932,204.932,204.899,204.92,44900000.0
2005-10-25 11:05:00,204.908,204.94,204.908,204.924,12400000.0
2005-10-25 11:06:00,204.924,204.924,204.904,204.913,88100000.0
2005-10-25 11:07:00,204.872,204.941,204.872,204.875,39400000.0
2005-10-25 11:08:00,204.864,204.871,204.839,204.871,46100000.0
2005-10-25 11:09:00,204.866,204.873,204.847,204.85,40600000.0
2005-10-25 11:10:00,204.852,204.913,204.832,204.889,71100000.0
2005-10-25 11:11:00,204.887,204.92,204.875,204.92,90700000.0
2005-10-25 11:12:00,204.935,204.954,204.915,204.954,62300000.0
2005-10-25 11:13:00,204.969,205.026,204.969,205.012,42000000.0
2005-10-25 11:14:00,205.016,205.02,204.995,205.02,59900000.0
2005-10-25 11:15:00,205.014,205.03,204.992,204.992,61099999.0
2005-10-25 11:16:00,204.969,205.003,204.968,205.0,24300000.0
2005-10-25 11:17:00,205.01,205.043,204.987,205.043,72300000.0
2005-10-25 11:18:00,205.024,205.044,205.024,205.035,70100000.0
2005-10-25 11:19:00,205.044,205.051,205.035,205.043,49300000.0
2005-10-25 11:20:00,205.045,205.066,205.027,205.033,22400000.0
2005-10-25 11:21:00,205.054,205.113,205.054,205.113,36200000.0
2005-10-25 11:22:00,205.078,205.113,205.076,205.102,65100000.0
2005-10-25 11:23:00,205.086,205.097,205.082,205.085,24700000.0
2005-10-25 11:24:00,205.095,205.118,205.09,205.109,79200000.0
2005-10-25 11:25:00,205.086,205.086,205.048,205.078,63700000.0
2005-10-25 11:26:00,205.078,205.091,205.061,205.079,70299999.0
2005-10-25 11:27:00,205.071,205.085,205.052,205.085,17500000.0
2005-10-25 11:28:00,205.068,205.079,205.067,205.077,45400000.0
2005-10-25 11:29:00,205.089,205.103,205.061,205.069,31000000.0
2005-10-25 11:30:00,205.057,205.083,205.05,205.083,100900002.0
2005-10-25 11:31:00,205.083,205.086,205.071,205.086,37999999.0
2005-10-25 11:32:00,205.087,205.099,205.087,205.096,10600000.0
2005-10-25 11:33:00,205.097,205.105,204.99,205.006,123099997.0
2005-10-25 11:34:00,205.005,205.01,204.973,204.978,28600000.0
2005-10-25 11:35:00,204.954,204.988,204.952,204.981,41900000.0
2005-10-25 11:36:00,204.97,204.976,204.952,204.972,44700000.0
2005-10-25 11:37:00,204.961,204.964,204.953,204.955,47600000.0
2005-10-25 11:38:00,204.941,204.985,204.929,204.982,58100000.0
2005-10-25 11:39:00,204.972,205.004,204.952,205.004,38900000.0
2005-10-25 11:40:00,204.979,205.011,204.976,205.007,107900000.0
2005-10-25 11:41:00,205.007,205.007,204.994,204.994,17900000.0
2005-10-25 11:42:00,204.991,204.991,204.965,204.975,71399999.0
2005-10-25 11:43:00,204.978,204.99,204.964,204.982,62500000.0
2005-10-25 11:44:00,205.018,205.032,204.996,205.032,36400000.0
2005-10-25 11:45:00,205.029,205.029,205.003,205.007,56800000.0
2005-10-25 11:46:00,204.999,205.012,204.986,204.987,35800000.0
2005-10-25 11:47:00,204.991,205.005,204.981,204.981,70300002.0
2005-10-25 11:48:00,204.975,204.996,204.969,204.996,38700001.0
2005-10-25 11:49:00,204.976,204.976,204.95,204.961,30500000.0
2005-10-25 11:50:00,204.95,204.977,204.946,204.95,51600000.0
2005-10-25 11:51:00,204.948,204.974,204.948,204.955,35400000.0
2005-10-25 11:52:00,204.942,204.944,204.923,204.925,46600000.0
2005-10-25 11:53:00,204.93,204.936,204.902,204.902,58300000.0
2005-10-25 11:54:00,204.915,204.915,204.877,204.891,53199999.0
2005-10-25 11:55:00,204.896,204.927,204.874,204.922,58800001.0
2005-10-25 11:56:00,204.905,204.905,204.871,204.876,45900000.0
2005-10-25 11:57:00,204.882,204.895,204.873,204.873,64000000.0
2005-10-25 11:58:00,204.859,204.865,204.84,204.865,52400000.0
2005-10-25 11:59:00,204.901,204.912,204.867,204.867,49700000.0
2005-10-25 12:00:00,204.857,204.875,204.827,204.842,77800000.0
2005-10-25 12:01:00,204.871,204.871,204.845,204.857,54499999.0
2005-10-25 12:02:00,204.872,204.878,204.838,204.853,57300000.0
2005-10-25 12:03:00,204.863,204.863,204.823,204.843,42499999.0
2005-10-25 12:04:00,204.83,204.837,204.809,204.819,36900000.0
2005-10-25 12:05:00,204.83,204.85,204.83,204.83,38800000.0
2005-10-25 12:06:00,204.838,204.852,204.813,204.813,46100000.0
2005-10-25 12:07:00,204.823,204.842,204.814,204.814,36700000.0
2005-10-25 12:08:00,204.805,204.858,204.805,204.858,63900000.0
2005-10-25 12:09:00,204.822,204.83,204.801,204.802,41399999.0
2005-10-25 12:10:00,204.835,204.841,204.813,204.813,64300000.0
2005-10-25 12:11:00,204.838,204.881,204.823,204.875,62000000.0
2005-10-25 12:12:00,204.882,204.95,204.882,204.925,58300000.0
2005-10-25 12:13:00,204.919,204.937,204.895,204.902,39399999.0
2005-10-25 12:14:00,204.927,204.936,204.914,204.936,57299999.0
2005-10-25 12:15:00,204.951,204.966,204.933,204.952,71900001.0
2005-10-25 12:16:00,204.959,204.987,204.947,204.947,70400000.0
2005-10-25 12:17:00,204.955,204.966,204.934,204.954,85400000.0
2005-10-25 12:18:00,204.958,204.97,204.943,204.943,31600000.0
2005-10-25 12:19:00,204.96,204.96,204.92,204.951,70199999.0
2005-10-25 12:20:00,204.923,204.977,204.923,204.977,21900000.0
2005-10-25 12:21:00,204.966,205.004,204.945,204.967,55200000.0
2005-10-25 12:22:00,204.967,204.967,204.923,204.923,25000000.0
2005-10-25 12:23:00,204.93,204.93,204.898,204.91,25500000.0
2005-10-25 12:24:00,204.917,204.944,204.869,204.874,27600000.0
2005-10-25 12:25:00,204.897,204.943,204.897,204.934,38500000.0
2005-10-25 12:26:00,204.919,204.942,204.907,204.942,67699999.0
2005-10-25 12:27:00,204.936,204.936,204.925,204.929,53500000.0
2005-10-25 12:28:00,204.935,204.963,204.906,204.935,30500000.0
2005-10-25 12:29:00,204.944,204.944,204.919,204.934,37700000.0
2005-10-25 12:30:00,204.972,204.989,204.925,204.952,44000000.0
2005-10-25 12:31:00,204.982,204.988,204.917,204.917,46600000.0
2005-10-25 12:32:00,204.925,204.965,204.925,204.965,29700000.0
2005-10-25 12:33:00,204.962,204.971,204.947,204.971,62199999.0
2005-10-25 12:34:00,204.981,204.981,204.946,204.946,73499999.0
2005-10-25 12:35:00,204.944,204.947,204.908,204.92,47100000.0
2005-10-25 12:36:00,204.915,204.939,204.904,204.904,48200000.0
2005-10-25 12:37:00,204.942,204.957,204.921,204.926,45400000.0
2005-10-25 12:38:00,204.92,204.921,204.888,204.895,52000000.0
2005-10-25 12:39:00,204.905,204.924,204.894,204.905,51100000.0
2005-10-25 12:40:00,204.905,204.93,204.884,204.897,29700001.0
2005-10-25 12:41:00,204.884,204.896,204.875,204.875,67100000.0
2005-10-25 12:42:00,204.895,204.915,204.894,204.902,36300000.0
2005-10-25 12:43:00,204.903,204.913,204.9,204.9,51199999.0
2005-10-25 12:44:00,204.887,204.912,204.875,204.884,48500000.0
2005-10-25 12:45:00,204.887,204.905,204.883,204.904,49599999.0
2005-10-25 12:46:00,204.885,204.911,204.868,204.891,28000000.0
2005-10-25 12:47:00,204.876,204.887,204.863,204.887,59600000.0
2005-10-25 12:48:00,204.885,204.931,204.885,204.931,49399999.0
2005-10-25 12:49:00,204.938,204.95,204.93,204.93,78100002.0
2005-10-25 12:50:00,204.98,205.006,204.97,205.001,59799998.0
2005-10-25 12:51:00,204.988,205.045,204.969,205.045,35000000.0
2005-10-25 12:52:00,205.026,205.06,205.026,205.059,26400000.0
2005-10-25 12:53:00,205.038,205.108,205.038,205.092,24700000.0
2005-10-25 12:54:00,205.146,205.201,205.146,205.162,62200000.0
2005-10-25 12:55:00,205.137,205.173,205.137,205.154,69300000.0
2005-10-25 12:56:00,205.143,205.16,205.136,205.16,49500000.0
2005-10-25 12:57:00,205.15,205.166,205.133,205.135,45200000.0
2005-10-25 12:58:00,205.138,205.138,205.106,205.113,101600001.0
2005-10-25 12:59:00,205.115,205.135,205.103,205.135,42200000.0
2005-10-25 13:00:00,205.159,205.19,205.131,205.131,35500000.0
2005-10-25 13:01:00,205.1,205.123,205.074,205.08,41700001.0
2005-10-25 13:02:00,205.08,205.107,205.08,205.1,50600000.0
2005-10-25 13:03:00,205.121,205.147,205.095,205.097,79000000.0
2005-10-25 13:04:00,205.09,205.12,205.089,205.11,73699999.0
2005-10-25 13:05:00,205.133,205.161,205.094,205.161,80400001.0
2005-10-25 13:06:00,205.182,205.193,205.146,205.157,39900000.0
2005-10-25 13:07:00,205.13,205.134,205.11,205.11,49800000.0
2005-10-25 13:08:00,205.092,205.108,205.092,205.099,48500000.0
2005-10-25 13:09:00,205.105,205.108,205.094,205.105,44500000.0
2005-10-25 13:10:00,205.102,205.153,205.102,205.153,41000000.0
2005-10-25 13:11:00,205.154,205.159,205.131,205.131,42300000.0
2005-10-25 13:12:00,205.13,205.14,205.117,205.117,49300000.0
2005-10-25 13:13:00,205.101,205.11,205.098,205.1,65499998.0
2005-10-25 13:14:00,205.104,205.104,205.072,205.1,56300001.0
2005-10-25 13:15:00,205.099,205.146,205.091,205.146,91800001.0
2005-10-25 13:16:00,205.135,205.152,205.097,205.129,65600000.0
2005-10-25 13:17:00,205.122,205.184,205.114,205.184,36000000.0
2005-10-25 13:18:00,205.207,205.207,205.146,205.158,73600000.0
2005-10-25 13:19:00,205.135,205.136,205.075,205.075,56199999.0
2005-10-25 13:20:00,205.082,205.082,205.019,205.019,37700000.0
2005-10-25 13:21:00,205.043,205.087,205.043,205.081,58600000.0
2005-10-25 13:22:00,205.079,205.079,205.056,205.073,35500000.0
2005-10-25 13:23:00,205.095,205.103,205.078,205.078,75200001.0
2005-10-25 13:24:00,205.071,205.078,205.06,205.073,24300000.0
2005-10-25 13:25:00,205.058,205.09,205.058,205.074,46400000.0
2005-10-25 13:26:00,205.098,205.103,205.083,205.094,44200000.0
2005-10-25 13:27:00,205.092,205.103,205.057,205.087,76100000.0
2005-10-25 13:28:00,205.11,205.131,205.091,205.091,51700000.0
2005-10-25 13:29:00,205.084,205.116,205.079,205.079,14700000.0
2005-10-25 13:30:00,205.063,205.086,205.05,205.086,54400000.0
2005-10-25 13:31:00,205.081,205.106,205.072,205.078,39500000.0
2005-10-25 13:32:00,205.064,205.104,205.049,205.055,30800000.0
2005-10-25 13:33:00,205.072,205.079,205.072,205.075,49900000.0
2005-10-25 13:34:00,205.075,205.111,205.071,205.111,65500000.0
2005-10-25 13:35:00,205.084,205.111,205.081,205.09,44200000.0
2005-10-25 13:36:00,205.084,205.14,205.084,205.117,59200000.0
2005-10-25 13:37:00,205.123,205.126,205.079,205.098,51500000.0
2005-10-25 13:38:00,205.104,205.117,205.093,205.093,26900000.0
2005-10-25 13:39:00,205.103,205.164,205.098,205.164,69300000.0
2005-10-25 13:40:00,205.161,205.184,205.142,205.142,28600000.0
2005-10-25 13:41:00,205.14,205.152,205.126,205.147,46600000.0
2005-10-25 13:42:00,205.153,205.163,205.153,205.153,42600000.0
2005-10-25 13:43:00,205.171,205.183,205.152,205.165,18800000.0
2005-10-25 13:44:00,205.165,205.197,205.161,205.165,72500000.0
2005-10-25 13:45:00,205.177,205.199,205.167,205.178,66600000.0
2005-10-25 13:46:00,205.163,205.187,205.142,205.147,106999999.0
2005-10-25 13:47:00,205.154,205.156,205.144,205.153,39000000.0
2005-10-25 13:48:00,205.174,205.188,205.14,205.153,37000000.0
2005-10-25 13:49:00,205.143,205.148,205.119,205.148,46600000.0
2005-10-25 13:50:00,205.156,205.156,205.117,205.135,45000000.0
2005-10-25 13:51:00,205.151,205.151,205.105,205.118,50200001.0
2005-10-25 13:52:00,205.11,205.11,205.097,205.105,22000000.0
2005-10-25 13:53:00,205.11,205.151,205.11,205.124,39800000.0
2005-10-25 13:54:00,205.101,205.148,205.091,205.115,56600000.0
2005-10-25 13:55:00,205.093,205.125,205.085,205.123,43900000.0
2005-10-25 13:56:00,205.108,205.137,205.082,205.124,74800000.0
2005-10-25 13:57:00,205.128,205.174,205.116,205.174,65700000.0
2005-10-25 13:58:00,205.164,205.164,205.129,205.135,33700000.0
2005-10-25 13:59:00,205.129,205.148,205.124,205.147,43800000.0
2005-10-25 14:00:00,205.134,205.163,205.134,205.147,40600000.0
2005-10-25 14:01:00,205.147,205.17,205.134,205.15,99000000.0
2005-10-25 14:02:00,205.15,205.154,205.121,205.154,67100001.0
2005-10-25 14:03:00,205.138,205.138,205.073,205.09,28400000.0
2005-10-25 14:04:00,205.099,205.112,205.066,205.078,70200000.0
2005-10-25 14:05:00,205.071,205.075,205.021,205.043,41400000.0
2005-10-25 14:06:00,205.032,205.052,205.013,205.038,58100000.0
2005-10-25 14:07:00,205.041,205.066,205.034,205.047,22300000.0
2005-10-25 14:08:00,205.039,205.048,205.034,205.044,43200000.0
2005-10-25 14:09:00,205.016,205.046,205.001,205.012,58400000.0
2005-10-25 14:10:00,204.994,204.994,204.945,204.945,41799999.0
2005-10-25 14:11:00,204.925,204.973,204.923,204.973,88399999.0
2005-10-25 14:12:00,204.969,204.992,204.959,204.992,32800000.0
2005-10-25 14:13:00,205.016,205.041,204.992,205.02,50800000.0
2005-10-25 14:14:00,205.033,205.042,205.012,205.042,50000000.0
2005-10-25 14:15:00,205.04,205.055,205.018,205.03,53900000.0
2005-10-25 14:16:00,205.019,205.019,204.992,204.998,39500000.0
2005-10-25 14:17:00,205.005,205.044,204.997,205.0,59999999.0
2005-10-25 14:18:00,204.998,205.041,204.981,205.012,67000000.0
2005-10-25 14:19:00,205.032,205.042,205.007,205.012,26100000.0
2005-10-25 14:20:00,205.008,205.043,205.008,205.035,55600001.0
2005-10-25 14:21:00,205.044,205.064,205.042,205.048,41700000.0
2005-10-25 14:22:00,205.056,205.076,205.048,205.048,75900001.0
2005-10-25 14:23:00,205.051,205.051,205.034,205.041,14700000.0
2005-10-25 14:24:00,205.038,205.06,205.021,205.044,25000000.0
2005-10-25 14:25:00,205.066,205.071,205.035,205.035,25800000.0
2005-10-25 14:26:00,205.034,205.05,205.021,205.037,27100000.0
2005-10-25 14:27:00,205.044,205.066,205.043,205.066,40100000.0
2005-10-25 14:28:00,205.043,205.069,205.043,205.056,38200000.0
2005-10-25 14:29:00,205.052,205.076,205.052,205.063,86500000.0
2005-10-25 14:30:00,205.04,205.072,205.04,205.059,68700000.0
2005-10-25 14:31:00,205.052,205.069,205.041,205.054,21900000.0
2005-10-25 14:32:00,205.018,205.032,204.999,205.025,51999999.0
2005-10-25 14:33:00,205.029,205.034,204.995,205.034,67099999.0
2005-10-25 14:34:00,205.05,205.05,205.023,205.042,40900001.0
2005-10-25 14:35:00,205.102,205.102,205.025,205.053,40500000.0
2005-10-25 14:36:00,205.075,205.087,205.067,205.077,42399999.0
2005-10-25 14:37:00,205.082,205.087,205.023,205.023,39500000.0
2005-10-25 14:38:00,205.024,205.041,205.024,205.041,52499999.0
2005-10-25 14:39:00,205.032,205.047,205.029,205.029,61799999.0
2005-10-25 14:40:00,205.025,205.029,205.012,205.022,79700000.0
2005-10-25 14:41:00,205.006,205.01,204.987,205.001,23800000.0
2005-10-25 14:42:00,205.005,205.019,204.998,205.01,58800000.0
2005-10-25 14:43:00,205.018,205.046,205.018,205.023,56800000.0
2005-10-25 14:44:00,205.027,205.058,205.027,205.058,27600000.0
2005-10-25 14:45:00,205.06,205.085,205.057,205.085,50400000.0
2005-10-25 14:46:00,205.1,205.112,205.085,205.101,27700000.0
2005-10-25 14:47:00,205.092,205.092,205.054,205.06,45900000.0
2005-10-25 14:48:00,205.032,205.032,204.993,204.995,62500001.0
2005-10-25 14:49:00,204.985,205.014,204.985,204.999,66700000.0
2005-10-25 14:50:00,204.993,204.997,204.982,204.988,41200000.0
2005-10-25 14:51:00,204.978,204.978,204.951,204.965,92700000.0
2005-10-25 14:52:00,204.991,205.014,204.974,205.007,23200000.0
2005-10-25 14:53:00,204.988,204.989,204.946,204.989,46699999.0
2005-10-25 14:54:00,204.989,205.04,204.982,205.04,61000001.0
2005-10-25 14:55:00,205.036,205.036,204.987,204.996,38900000.0
2005-10-25 14:56:00,204.996,205.054,204.977,205.051,56900000.0
2005-10-25 14:57:00,205.077,205.095,205.054,205.066,48200000.0
2005-10-25 14:58:00,205.094,205.102,205.069,205.089,54500000.0
2005-10-25 14:59:00,205.062,205.062,205.042,205.044,33900000.0
2005-10-25 15:00:00,205.05,205.067,205.03,205.03,41100000.0
2005-10-25 15:01:00,205.044,205.044,204.973,204.985,78100000.0
2005-10-25 15:02:00,204.968,205.002,204.968,204.994,48300000.0
2005-10-25 15:03:00,204.988,205.013,204.978,204.978,29500000.0
2005-10-25 15:04:00,204.99,204.996,204.941,204.952,48900000.0
2005-10-25 15:05:00,204.943,204.974,204.93,204.96,42900000.0
2005-10-25 15:06:00,204.953,204.984,204.946,204.968,26100000.0
2005-10-25 15:07:00,204.984,204.999,204.97,204.996,75600001.0
2005-10-25 15:08:00,204.999,205.004,204.98,205.004,22300000.0
2005-10-25 15:09:00,204.998,205.05,204.994,205.032,36700000.0
2005-10-25 15:10:00,205.049,205.078,205.044,205.057,57500000.0
2005-10-25 15:11:00,205.047,205.063,205.02,205.02,94700001.0
2005-10-25 15:12:00,205.018,205.018,204.974,204.999,70300000.0
2005-10-25 15:13:00,204.965,205.007,204.965,204.979,50000000.0
2005-10-25 15:14:00,204.985,204.998,204.974,204.998,71199999.0
2005-10-25 15:15:00,205.007,205.011,204.962,204.976,48400000.0
2005-10-25 15:16:00,204.966,204.966,204.932,204.953,39000000.0
2005-10-25 15:17:00,204.949,204.949,204.914,204.923,26600000.0
2005-10-25 15:18:00,204.913,204.913,204.872,204.893,33000000.0
2005-10-25 15:19:00,204.9,204.923,204.882,204.904,37700000.0
2005-10-25 15:20:00,204.892,204.902,204.873,204.875,43200000.0
2005-10-25 15:21:00,204.849,204.859,204.82,204.828,37300000.0
2005-10-25 15:22:00,204.819,204.84,204.819,204.829,53600001.0
2005-10-25 15:23:00,204.812,204.812,204.796,204.809,78200000.0
2005-10-25 15:24:00,204.788,204.788,204.753,204.753,58400000.0
2005-10-25 15:25:00,204.776,204.785,204.745,204.763,43700000.0
2005-10-25 15:26:00,204.778,204.802,204.778,204.796,58500000.0
2005-10-25 15:27:00,204.79,204.81,204.785,204.797,53899999.0
2005-10-25 15:28:00,204.795,204.832,204.795,204.832,38400000.0
2005-10-25 15:29:00,204.832,204.838,204.819,204.83,90100000.0
2005-10-25 15:30:00,204.852,204.857,204.82,204.82,39300000.0
2005-10-25 15:31:00,204.815,204.816,204.743,204.743,70200000.0
2005-10-25 15:32:00,204.726,204.783,204.726,204.765,37800000.0
2005-10-25 15:33:00,204.759,204.801,204.756,204.801,60799999.0
2005-10-25 15:34:00,204.794,204.818,204.793,204.813,36900000.0
2005-10-25 15:35:00,204.802,204.823,204.802,204.81,50900000.0
2005-10-25 15:36:00,204.802,204.802,204.752,204.764,73499998.0
2005-10-25 15:37:00,204.754,204.771,204.738,204.76,33500000.0
2005-10-25 15:38:00,204.771,204.773,204.75,204.758,37600000.0
2005-10-25 15:39:00,204.736,204.736,204.678,204.678,32200000.0
2005-10-25 15:40:00,204.666,204.666,204.635,204.657,16800000.0
2005-10-25 15:41:00,204.665,204.686,204.643,204.678,52200000.0
2005-10-25 15:42:00,204.676,204.718,204.672,204.712,51599999.0
2005-10-25 15:43:00,204.721,204.743,204.702,204.732,54100000.0
2005-10-25 15:44:00,204.756,204.79,204.756,204.783,58100000.0
2005-10-25 15:45:00,204.778,204.813,204.775,204.775,26300000.0
2005-10-25 15:46:00,204.777,204.79,204.742,204.752,58400000.0
2005-10-25 15:47:00,204.754,204.778,204.735,204.773,33800000.0
2005-10-25 15:48:00,204.8,204.826,204.8,204.826,9800000.0
2005-10-25 15:49:00,204.818,204.852,204.812,204.852,69200000.0
2005-10-25 15:50:00,204.854,204.855,204.819,204.855,56100000.0
2005-10-25 15:51:00,204.852,204.854,204.833,204.839,84900000.0
2005-10-25 15:52:00,204.859,204.871,204.847,204.85,47600000.0
2005-10-25 15:53:00,204.867,204.876,204.846,204.851,31000000.0
2005-10-25 15:54:00,204.858,204.888,204.845,204.874,45400000.0
2005-10-25 15:55:00,204.881,204.905,204.881,204.892,61900001.0
2005-10-25 15:56:00,204.878,204.917,204.878,204.891,34800000.0
2005-10-25 15:57:00,204.889,204.919,204.886,204.91,60000000.0
2005-10-25 15:58:00,204.911,204.927,204.895,204.906,68400000.0
2005-10-25 15:59:00,204.931,204.95,204.896,204.924,44799999.0
2005-10-25 16:00:00,204.929,204.995,204.912,204.922,40600000.0
2005-10-25 16:01:00,204.939,204.945,204.893,204.912,82200000.0
2005-10-25 16:02:00,204.917,205.058,204.917,205.053,53900000.0
2005-10-25 16:03:00,205.052,205.081,205.052,205.066,8400000.0
2005-10-25 16:04:00,205.041,205.041,205.011,205.022,31400000.0
2005-10-25 16:05:00,205.04,205.096,205.02,205.081,32700000.0
2005-10-25 16:06:00,205.099,205.115,205.069,205.093,39800000.0
2005-10-25 16:07:00,205.088,205.143,205.057,205.057,41300000.0
2005-10-25 16:08:00,205.038,205.118,205.035,205.118,35100000.0
2005-10-25 16:09:00,205.108,205.117,205.094,205.109,42000000.0
2005-10-25 16:10:00,205.084,205.13,205.08,205.13,40500000.0
2005-10-25 16:11:00,205.142,205.155,205.103,205.103,33100000.0
2005-10-25 16:12:00,205.085,205.085,205.034,205.058,53600000.0
2005-10-25 16:13:00,205.054,205.062,204.966,204.982,47800000.0
2005-10-25 16:14:00,204.971,205.005,204.969,205.004,33400000.0
2005-10-25 16:15:00,205.007,205.084,205.007,205.084,45900001.0
2005-10-25 16:16:00,205.056,205.056,205.02,205.02,36900000.0
2005-10-25 16:17:00,205.033,205.08,205.033,205.08,31400000.0
2005-10-25 16:18:00,205.065,205.065,204.995,204.995,34100000.0
2005-10-25 16:19:00,205.011,205.025,204.995,205.025,82000001.0
2005-10-25 16:20:00,205.041,205.051,205.026,205.026,39800001.0
2005-10-25 16:21:00,205.025,205.033,205.003,205.007,24500000.0
2005-10-25 16:22:00,205.011,205.017,204.99,205.015,59400000.0
2005-10-25 16:23:00,205.013,205.013,204.966,204.973,112200000.0
2005-10-25 16:24:00,204.98,204.98,204.821,204.824,39100000.0
2005-10-25 16:25:00,204.847,204.86,204.814,204.846,32600000.0
2005-10-25 16:26:00,204.868,204.954,204.868,204.954,24200000.0
2005-10-25 16:27:00,204.965,204.999,204.962,204.976,15300000.0
2005-10-25 16:28:00,204.982,204.998,204.881,204.881,17000000.0
2005-10-25 16:29:00,204.815,204.891,204.815,204.837,42200001.0
2005-10-25 16:30:00,204.814,204.814,204.746,204.796,88800001.0
2005-10-25 16:31:00,204.793,204.84,204.786,204.793,54600000.0
2005-10-25 16:32:00,204.76,204.805,204.744,204.768,42300000.0
2005-10-25 16:33:00,204.761,204.775,204.745,204.745,23600000.0
2005-10-25 16:34:00,204.719,204.733,204.711,204.712,61899999.0
2005-10-25 16:35:00,204.697,204.722,204.693,204.722,86099999.0
2005-10-25 16:36:00,204.748,204.819,204.748,204.799,60700000.0
2005-10-25 16:37:00,204.794,204.847,204.769,204.847,88600001.0
2005-10-25 16:38:00,204.862,204.875,204.83,204.83,19900000.0
2005-10-25 16:39:00,204.808,204.824,204.787,204.789,58500000.0
2005-10-25 16:40:00,204.752,204.788,204.744,204.756,67600000.0
2005-10-25 16:41:00,204.764,204.822,204.764,204.813,73100000.0
2005-10-25 16:42:00,204.811,204.811,204.777,204.787,43999999.0
2005-10-25 16:43:00,204.783,204.828,204.783,204.808,44000000.0
2005-10-25 16:44:00,204.806,204.825,204.798,204.805,66900001.0
2005-10-25 16:45:00,204.802,204.852,204.802,204.819,71800000.0
2005-10-25 16:46:00,204.817,204.834,204.768,204.768,36800000.0
2005-10-25 16:47:00,204.785,204.788,204.744,204.772,53400000.0
2005-10-25 16:48:00,204.781,204.794,204.75,204.765,72900000.0
2005-10-25 16:49:00,204.778,204.778,204.754,204.763,71200001.0
2005-10-25 16:50:00,204.748,204.773,204.724,204.739,68500000.0
2005-10-25 16:51:00,204.75,204.768,204.709,204.768,49800000.0
2005-10-25 16:52:00,204.775,204.786,204.765,204.786,22900000.0
2005-10-25 16:53:00,204.755,204.759,204.735,204.735,64799999.0
2005-10-25 16:54:00,204.737,204.763,204.737,204.759,89900001.0
2005-10-25 16:55:00,204.769,204.81,204.769,204.778,49300000.0
2005-10-25 16:56:00,204.761,204.792,204.746,204.746,61400000.0
2005-10-25 16:57:00,204.733,204.753,204.726,204.753,78100000.0
2005-10-25 16:58:00,204.75,204.76,204.726,204.727,34900000.0
2005-10-25 16:59:00,204.696,204.717,204.667,204.667,77700000.0
2005-10-25 17:00:00,204.65,204.664,204.615,204.643,73800000.0
2005-10-25 17:01:00,204.673,204.703,204.662,204.662,32600000.0
2005-10-25 17:02:00,204.675,204.7,204.663,204.694,29000000.0
2005-10-25 17:03:00,204.706,204.717,204.686,204.717,70199999.0
2005-10-25 17:04:00,204.75,204.753,204.71,204.71,78000000.0
2005-10-25 17:05:00,204.721,204.735,204.707,204.713,37000000.0
2005-10-25 17:06:00,204.738,204.773,204.708,204.773,91399998.0
2005-10-25 17:07:00,204.776,204.803,204.769,204.799,88800001.0
2005-10-25 17:08:00,204.769,204.783,204.761,204.774,32000000.0
2005-10-25 17:09:00,204.761,204.779,204.747,204.773,64300000.0
2005-10-25 17:10:00,204.794,204.803,204.769,204.781,75500001.0
2005-10-25 17:11:00,204.783,204.783,204.765,204.777,52500000.0
2005-10-25 17:12:00,204.781,204.787,204.752,204.752,29000000.0
2005-10-25 17:13:00,204.758,204.783,204.741,204.781,78300000.0
2005-10-25 17:14:00,204.788,204.841,204.768,204.841,24400000.0
2005-10-25 17:15:00,204.886,204.886,204.86,204.874,49200000.0
2005-10-25 17:16:00,204.864,204.87,204.836,204.845,51500000.0
2005-10-25 17:17:00,204.84,204.884,204.84,204.86,50200000.0
2005-10-25 17:18:00,204.853,204.878,204.853,204.869,64000001.0
2005-10-25 17:19:00,204.911,204.941,204.904,204.927,65000001.0
2005-10-25 17:20:00,204.917,204.953,204.917,204.933,43800000.0
2005-10-25 17:21:00,204.914,204.921,204.885,204.894,60699999.0
2005-10-25 17:22:00,204.872,204.889,204.87,204.889,37600000.0
2005-10-25 17:23:00,204.912,204.924,204.894,204.91,52699999.0
2005-10-25 17:24:00,204.913,204.926,204.899,204.907,55899999.0
2005-10-25 17:25:00,204.903,204.925,204.898,204.925,37000000.0
2005-10-25 17:26:00,204.932,204.969,204.919,204.969,38200000.0
2005-10-25 17:27:00,204.954,204.954,204.901,204.908,31000000.0
2005-10-25 17:28:00,204.908,204.911,204.887,204.896,47099999.0
2005-10-25 17:29:00,204.921,204.941,204.921,204.923,79399999.0
2005-10-25 17:30:00,204.931,204.972,204.921,204.95,79600000.0
2005-10-25 17:31:00,204.95,204.985,204.95,204.954,56500000.0
2005-10-25 17:32:00,204.936,204.936,204.905,204.93,69300000.0
2005-10-25 17:33:00,204.93,204.954,204.93,204.935,50400000.0
2005-10-25 17:34:00,204.94,204.971,204.936,204.971,34100000.0
2005-10-25 17:35:00,204.965,204.98,204.955,204.955,51000000.0
2005-10-25 17:36:00,204.95,204.982,204.933,204.933,47700000.0
2005-10-25 17:37:00,204.914,204.942,204.905,204.942,61700000.0
2005-10-25 17:38:00,204.947,204.962,204.941,204.955,40200000.0
2005-10-25 17:39:00,204.945,204.96,204.933,204.96,31200000.0
2005-10-25 17:40:00,204.949,204.952,204.904,204.904,12700000.0
2005-10-25 17:41:00,204.909,204.989,204.907,204.98,61400000.0
2005-10-25 17:42:00,204.913,204.913,204.846,204.853,50700000.0
2005-10-25 17:43:00,204.839,204.897,204.838,204.894,60900001.0
2005-10-25 17:44:00,204.873,204.885,204.868,204.872,37700000.0
2005-10-25 17:45:00,204.871,204.888,204.869,204.878,74400001.0
2005-10-25 17:46:00,204.868,204.915,204.862,204.877,76000000.0
2005-10-25 17:47:00,204.897,204.906,204.879,204.906,28800000.0
2005-10-25 17:48:00,204.907,204.943,204.906,204.906,55000000.0
2005-10-25 17:49:00,204.918,204.942,204.901,204.942,35700000.0
2005-10-25 17:50:00,204.957,204.957,204.915,204.915,54100000.0
2005-10-25 17:51:00,204.932,204.936,204.916,204.916,35600000.0
2005-10-25 17:52:00,204.922,204.922,204.868,204.88,37100000.0
2005-10-25 17:53:00,204.85,204.855,204.84,204.85,52000001.0
2005-10-25 17:54:00,204.851,204.859,204.827,204.838,23100000.0
2005-10-25 17:55:00,204.848,204.863,204.825,204.85,38300000.0
2005-10-25 17:56:00,204.856,204.861,204.831,204.837,42200000.0
2005-10-25 17:57:00,204.826,204.842,204.822,204.833,32600000.0
2005-10-25 17:58:00,204.835,204.867,204.815,204.849,68000000.0
2005-10-25 17:59:00,204.841,204.875,204.834,204.855,53200000.0
2005-10-25 18:00:00,204.869,204.915,204.853,204.9,52100000.0
2005-10-25 18:01:00,204.914,204.914,204.88,204.881,480600000.0
2005-10-25 18:02:00,204.888,204.924,204.866,204.921,846599997.0
2005-10-25 18:03:00,204.951,205.008,204.935,205.008,597600000.0
2005-10-25 18:04:00,205.022,205.049,205.005,205.016,546300004.0
2005-10-25 18:05:00,205.037,205.063,205.014,205.014,836500000.0
2005-10-25 18:06:00,204.999,205.04,204.986,205.015,625900004.0
2005-10-25 18:07:00,205.01,205.025,204.986,204.99,721599999.0
2005-10-25 18:08:00,204.988,205.003,204.979,204.995,616900000.0
2005-10-25 18:09:00,204.995,205.014,204.986,204.992,571700002.0
2005-10-25 18:10:00,204.988,204.989,204.952,204.987,553100000.0
2005-10-25 18:11:00,204.982,204.996,204.904,204.979,440099999.0
2005-10-25 18:12:00,204.985,205.007,204.981,204.99,219800000.0
2005-10-25 18:13:00,204.984,204.989,204.938,204.96,427100000.0
2005-10-25 18:14:00,204.953,204.969,204.931,204.958,651399999.0
2005-10-25 18:15:00,204.967,204.991,204.945,204.945,692700003.0
2005-10-25 18:16:00,204.95,204.994,204.95,204.953,561000000.0
2005-10-25 18:17:00,204.957,204.997,204.957,204.964,238200001.0
2005-10-25 18:18:00,204.958,204.976,204.933,204.933,382099999.0
2005-10-25 18:19:00,204.912,204.945,204.896,204.918,546900003.0
2005-10-25 18:20:00,204.923,204.935,204.87,204.911,664300005.0
2005-10-25 18:21:00,204.91,204.938,204.861,204.9,528400002.0
2005-10-25 18:22:00,204.866,204.893,204.848,204.855,499499999.0
2005-10-25 18:23:00,204.873,204.909,204.869,204.902,795600002.0
2005-10-25 18:24:00,204.883,204.897,204.851,204.87,545500000.0
2005-10-25 18:25:00,204.882,204.913,204.872,204.872,531699998.0
2005-10-25 18:26:00,204.873,204.905,204.861,204.9,315800001.0
2005-10-25 18:27:00,204.911,204.923,204.882,204.904,340400000.0
2005-10-25 18:28:00,204.916,204.93,204.89,204.902,363300000.0
2005-10-25 18:29:00,204.914,204.954,204.914,204.927,399600001.0
2005-10-25 18:30:00,204.935,204.947,204.923,204.93,327500000.0
2005-10-25 18:31:00,204.941,204.978,204.925,204.957,387100000.0
2005-10-25 18:32:00,204.909,204.925,204.893,204.91,419600001.0
2005-10-25 18:33:00,204.915,204.942,204.875,204.916,450900000.0
2005-10-25 18:34:00,204.916,204.934,204.906,204.923,488200001.0
2005-10-25 18:35:00,204.915,204.936,204.894,204.907,433200003.0
2005-10-25 18:36:00,204.91,204.942,204.91,204.916,383700001.0
2005-10-25 18:37:00,204.928,204.945,204.928,204.929,154800000.0
2005-10-25 18:38:00,204.946,204.954,204.926,204.942,118200000.0
2005-10-25 18:39:00,204.951,204.995,204.951,204.975,116700000.0
2005-10-25 18:40:00,204.967,205.022,204.967,205.0,353799999.0
2005-10-25 18:41:00,204.995,205.039,204.995,205.029,283500001.0
2005-10-25 18:42:00,205.024,205.049,205.002,205.002,240700001.0
2005-10-25 18:43:00,204.984,204.991,204.965,204.965,132200000.0
2005-10-25 18:44:00,204.967,204.979,204.963,204.963,309800000.0
2005-10-25 18:45:00,204.96,204.965,204.931,204.963,190099999.0
2005-10-25 18:46:00,204.979,204.987,204.952,204.974,181499999.0
2005-10-25 18:47:00,204.969,204.99,204.924,204.964,153400001.0
2005-10-25 18:48:00,204.961,204.961,204.894,204.894,159800001.0
2005-10-25 18:49:00,204.897,204.956,204.897,204.938,198000000.0
2005-10-25 18:50:00,204.947,204.969,204.906,204.952,260999999.0
2005-10-25 18:51:00,204.944,204.971,204.932,204.966,172800000.0
2005-10-25 18:52:00,204.976,205.004,204.976,204.996,298400001.0
2005-10-25 18:53:00,204.983,205.031,204.979,205.023,226399998.0
2005-10-25 18:54:00,205.037,205.09,205.006,205.011,214600000.0
2005-10-25 18:55:00,205.01,205.068,205.01,205.043,311299998.0
2005-10-25 18:56:00,205.036,205.051,205.03,205.04,48999999.0
2005-10-25 18:57:00,205.05,205.081,205.044,205.081,128700000.0
2005-10-25 18:58:00,205.081,205.083,205.036,205.058,382800004.0
2005-10-25 18:59:00,205.038,205.055,205.028,205.038,280300001.0
2005-10-25 19:00:00,205.031,205.062,205.029,205.062,78500000.0
2005-10-25 19:01:00,205.059,205.075,205.021,205.021,98800000.0
2005-10-25 19:02:00,205.036,205.082,205.036,205.075,231200001.0
2005-10-25 19:03:00,205.077,205.121,205.077,205.091,287800000.0
2005-10-25 19:04:00,205.085,205.137,205.083,205.083,239399998.0
2005-10-25 19:05:00,205.084,205.141,205.084,205.115,161400000.0
2005-10-25 19:06:00,205.123,205.139,205.11,205.116,470200002.0
2005-10-25 19:07:00,205.118,205.148,205.099,205.099,307100001.0
2005-10-25 19:08:00,205.093,205.143,205.059,205.12,324600001.0
2005-10-25 19:09:00,205.1,205.137,205.1,205.132,140800000.0
2005-10-25 19:10:00,205.148,205.175,205.135,205.135,158599999.0
2005-10-25 19:11:00,205.142,205.166,205.142,205.155,55300000.0
2005-10-25 19:12:00,205.155,205.176,205.155,205.172,86100000.0
2005-10-25 19:13:00,205.177,205.216,205.167,205.187,159199999.0
2005-10-25 19:14:00,205.183,205.183,205.145,205.156,186100000.0
2005-10-25 19:15:00,205.153,205.164,205.139,205.149,259400000.0
2005-10-25 19:16:00,205.152,205.194,205.144,205.172,44000000.0
2005-10-25 19:17:00,205.162,205.176,205.128,205.176,126999999.0
2005-10-25 19:18:00,205.171,205.174,205.146,205.161,159200001.0
2005-10-25 19:19:00,205.165,205.192,205.147,205.16,246299998.0
2005-10-25 19:20:00,205.147,205.154,205.098,205.146,174500000.0
2005-10-25 19:21:00,205.134,205.152,205.094,205.111,153700001.0
2005-10-25 19:22:00,205.112,205.136,205.104,205.136,136900000.0
2005-10-25 19:23:00,205.138,205.187,205.135,205.174,541100001.0
2005-10-25 19:24:00,205.188,205.206,205.184,205.206,115699999.0
2005-10-25 19:25:00,205.195,205.203,205.183,205.195,191699998.0
2005-10-25 19:26:00,205.182,205.193,205.149,205.157,458800000.0
2005-10-25 19:27:00,205.136,205.152,205.132,205.14,258500000.0
2005-10-25 19:28:00,205.16,205.174,205.14,205.174,245399998.0
2005-10-25 19:29:00,205.2,205.202,205.182,205.195,77299999.0
2005-10-25 19:30:00,205.188,205.222,205.172,205.172,270400000.0
2005-10-25 19:31:00,205.162,205.177,205.147,205.156,122899999.0
2005-10-25 19:32:00,205.125,205.19,205.125,205.158,371000002.0
2005-10-25 19:33:00,205.166,205.183,205.157,205.165,164199999.0
2005-10-25 19:34:00,205.165,205.171,205.138,205.14,247300002.0
2005-10-25 19:35:00,205.131,205.16,205.122,205.14,315300001.0
2005-10-25 19:36:00,205.129,205.153,205.071,205.092,241999999.0
2005-10-25 19:37:00,205.107,205.134,205.064,205.096,120500001.0
2005-10-25 19:38:00,205.119,205.158,205.102,205.102,221300001.0
2005-10-25 19:39:00,205.108,205.132,205.074,205.112,221200000.0
2005-10-25 19:40:00,205.095,205.132,205.095,205.119,217900000.0
2005-10-25 19:41:00,205.125,205.125,205.082,205.082,334299999.0
2005-10-25 19:42:00,205.082,205.089,205.066,205.073,152300001.0
2005-10-25 19:43:00,205.072,205.085,205.069,205.07,41000000.0
2005-10-25 19:44:00,205.07,205.091,205.062,205.065,241299999.0
2005-10-25 19:45:00,205.085,205.136,205.085,205.108,101900000.0
2005-10-25 19:46:00,205.121,205.127,205.083,205.107,129400001.0
2005-10-25 19:47:00,205.091,205.097,205.066,205.077,85300000.0
2005-10-25 19:48:00,205.084,205.144,205.084,205.1,212600000.0
2005-10-25 19:49:00,205.094,205.146,205.069,205.096,213000001.0
2005-10-25 19:50:00,205.096,205.111,205.054,205.054,202200001.0
2005-10-25 19:51:00,205.045,205.071,205.032,205.06,121600000.0
2005-10-25 19:52:00,205.058,205.065,205.032,205.032,192999999.0
2005-10-25 19:53:00,205.039,205.064,205.004,205.03,160400000.0
2005-10-25 19:54:00,205.017,205.088,204.987,205.02,173900000.0
2005-10-25 19:55:00,205.049,205.058,205.013,205.028,60000000.0
2005-10-25 19:56:00,205.035,205.06,205.026,205.06,171000002.0
2005-10-25 19:57:00,205.026,205.057,205.015,205.025,143800000.0
2005-10-25 19:58:00,205.022,205.055,205.01,205.02,348600002.0
2005-10-25 19:59:00,205.027,205.062,205.017,205.03,238999999.0
2005-10-25 20:00:00,205.035,205.054,205.035,205.047,103000000.0
2005-10-25 20:01:00,205.075,205.076,205.013,205.018,120900000.0
2005-10-25 20:02:00,205.02,205.055,205.0,205.013,143800001.0
2005-10-25 20:03:00,205.013,205.057,205.01,205.029,113200001.0
2005-10-25 20:04:00,205.034,205.043,205.013,205.013,169800000.0
2005-10-25 20:05:00,205.025,205.032,205.003,205.003,151200001.0
2005-10-25 20:06:00,204.988,204.995,204.98,204.985,250400002.0
2005-10-25 20:07:00,205.005,205.03,204.997,204.997,152999999.0
2005-10-25 20:08:00,204.994,205.016,204.963,204.977,153600000.0
2005-10-25 20:09:00,204.974,204.974,204.915,204.921,123500001.0
2005-10-25 20:10:00,204.926,204.954,204.912,204.933,174300001.0
2005-10-25 20:11:00,204.946,204.986,204.94,204.981,283500001.0
2005-10-25 20:12:00,204.974,204.995,204.956,204.974,527400001.0
2005-10-25 20:13:00,204.992,205.026,204.992,205.015,209500000.0
2005-10-25 20:14:00,205.009,205.027,204.975,204.975,215400001.0
2005-10-25 20:15:00,204.987,205.031,204.987,205.005,246500000.0
2005-10-25 20:16:00,205.002,205.023,204.991,205.012,207100002.0
2005-10-25 20:17:00,205.008,205.023,204.989,205.005,49800000.0
2005-10-25 20:18:00,205.006,205.016,204.997,204.997,191500000.0
2005-10-25 20:19:00,205.015,205.045,205.015,205.034,164700000.0
2005-10-25 20:20:00,205.005,205.051,204.997,205.051,334099999.0
2005-10-25 20:21:00,205.035,205.064,205.012,205.012,205000000.0
2005-10-25 20:22:00,205.013,205.026,204.981,204.985,259399999.0
2005-10-25 20:23:00,205.0,205.063,204.983,205.048,144900000.0
2005-10-25 20:24:00,205.062,205.077,205.025,205.029,178600000.0
2005-10-25 20:25:00,205.035,205.052,205.023,205.023,293900002.0
2005-10-25 20:26:00,205.014,205.015,204.985,205.007,257500001.0
2005-10-25 20:27:00,205.016,205.034,204.998,204.998,198000000.0
2005-10-25 20:28:00,205.011,205.04,204.989,204.99,411900001.0
2005-10-25 20:29:00,205.015,205.058,204.993,205.033,452599999.0
2005-10-25 20:30:00,205.048,205.083,205.046,205.081,487500000.0
2005-10-25 20:31:00,205.1,205.1,205.066,205.066,351700000.0
2005-10-25 20:32:00,205.06,205.074,205.048,205.052,567499999.0
2005-10-25 20:33:00,205.053,205.062,205.022,205.046,180800000.0
2005-10-25 20:34:00,205.06,205.082,205.048,205.081,82500000.0
2005-10-25 20:35:00,205.084,205.123,205.083,205.108,97700001.0
2005-10-25 20:36:00,205.1,205.108,205.026,205.072,116800000.0
2005-10-25 20:37:00,205.045,205.046,205.026,205.038,73099999.0
2005-10-25 20:38:00,205.032,205.042,205.008,205.011,275800000.0
2005-10-25 20:39:00,205.004,205.039,204.997,205.016,248200001.0
2005-10-25 20:40:00,205.03,205.066,205.025,205.025,440500003.0
2005-10-25 20:41:00,205.025,205.07,205.002,205.051,226900001.0
2005-10-25 20:42:00,205.028,205.066,205.027,205.06,284500001.0
2005-10-25 20:43:00,205.064,205.088,205.042,205.045,340199999.0
2005-10-25 20:44:00,205.046,205.081,205.046,205.063,331199999.0
2005-10-25 20:45:00,205.067,205.074,205.041,205.063,278099999.0
2005-10-25 20:46:00,205.069,205.095,205.064,205.085,277500002.0
2005-10-25 20:47:00,205.067,205.09,205.049,205.078,249800000.0
2005-10-25 20:48:00,205.087,205.132,205.063,205.074,306700000.0
2005-10-25 20:49:00,205.085,205.105,205.074,205.077,130300000.0
2005-10-25 20:50:00,205.076,205.125,205.076,205.091,447500001.0
2005-10-25 20:51:00,205.08,205.11,205.057,205.073,96100000.0
2005-10-25 20:52:00,205.073,205.091,205.06,205.06,118300000.0
2005-10-25 20:53:00,205.049,205.075,205.046,205.05,372900000.0
2005-10-25 20:54:00,205.047,205.078,205.046,205.077,145999999.0
2005-10-25 20:55:00,205.075,205.079,205.039,205.055,366899998.0
2005-10-25 20:56:00,205.066,205.114,205.063,205.096,181100000.0
2005-10-25 20:57:00,205.096,205.096,205.064,205.074,399000004.0
2005-10-25 20:58:00,205.069,205.104,205.026,205.092,327700000.0
2005-10-25 20:59:00,205.033,205.057,205.029,205.029,512200001.0
2005-10-25 21:00:00,205.033,205.039,204.999,205.015,483200000.0
2005-10-25 21:01:00,205.023,205.06,205.016,205.016,382700000.0
2005-10-25 21:02:00,205.014,205.05,205.014,205.05,234699999.0
2005-10-25 21:03:00,205.074,205.09,205.006,205.037,282100001.0
2005-10-25 21:04:00,205.059,205.108,205.036,205.108,83400000.0
2005-10-25 21:05:00,205.045,205.071,205.021,205.025,69600000.0
2005-10-25 21:06:00,205.019,205.019,204.989,205.002,120200000.0
2005-10-25 21:07:00,205.013,205.013,204.97,205.002,189500001.0
2005-10-25 21:08:00,205.005,205.008,204.95,205.008,178900000.0
2005-10-25 21:09:00,204.979,205.007,204.952,204.988,60500000.0
2005-10-25 21:10:00,204.986,204.994,204.976,204.989,83899999.0
2005-10-25 21:11:00,204.988,204.988,204.971,204.977,67800000.0
2005-10-25 21:12:00,204.987,205.041,204.987,205.008,135900000.0
2005-10-25 21:13:00,205.008,205.023,204.979,205.023,130899999.0
2005-10-25 21:14:00,205.031,205.059,205.004,205.004,350499999.0
2005-10-25 21:15:00,204.998,205.089,204.977,205.065,301500000.0
2005-10-25 21:16:00,205.041,205.095,205.022,205.08,46000000.0
2005-10-25 21:17:00,205.082,205.102,205.05,205.092,214800000.0
2005-10-25 21:18:00,205.073,205.081,205.035,205.05,194499999.0
2005-10-25 21:19:00,205.053,205.073,205.049,205.059,249000001.0
2005-10-25 21:20:00,205.051,205.051,205.024,205.033,322999999.0
2005-10-25 21:21:00,205.027,205.065,205.015,205.025,210000000.0
2005-10-25 21:22:00,205.037,205.089,205.037,205.049,264499999.0
2005-10-25 21:23:00,205.041,205.083,205.017,205.083,150000000.0
2005-10-25 21:24:00,205.054,205.081,205.054,205.06,212600002.0
2005-10-25 21:25:00,205.088,205.106,205.068,205.105,311599999.0
2005-10-25 21:26:00,205.082,205.089,205.037,205.067,98500000.0
2005-10-25 21:27:00,205.054,205.075,205.049,205.06,176400001.0
2005-10-25 21:28:00,205.069,205.081,205.053,205.071,121800001.0
2005-10-25 21:29:00,205.093,205.152,205.082,205.101,71500000.0
2005-10-25 21:30:00,205.072,205.101,205.054,205.096,121100000.0
2005-10-25 21:31:00,205.064,205.121,205.064,205.103,50400000.0
2005-10-25 21:32:00,205.091,205.115,205.087,205.087,90900000.0
2005-10-25 21:33:00,205.095,205.159,205.095,205.108,164600002.0
2005-10-25 21:34:00,205.136,205.14,205.121,205.123,92500000.0
2005-10-25 21:35:00,205.126,205.165,205.126,205.165,43000000.0
2005-10-25 21:36:00,205.134,205.17,205.115,205.117,123500002.0
2005-10-25 21:37:00,205.122,205.133,205.116,205.123,174400000.0
2005-10-25 21:38:00,205.145,205.165,205.133,205.165,35400000.0
2005-10-25 21:39:00,205.159,205.196,205.14,205.166,67600001.0
2005-10-25 21:40:00,205.15,205.188,205.15,205.179,38200000.0
2005-10-25 21:41:00,205.192,205.206,205.185,205.206,35900000.0
2005-10-25 21:42:00,205.214,205.232,205.199,205.213,110500000.0
2005-10-25 21:43:00,205.229,205.286,205.229,205.286,37400000.0
2005-10-25 21:44:00,205.292,205.293,205.251,205.273,271800001.0
2005-10-25 21:45:00,205.299,205.326,205.256,205.296,98200000.0
2005-10-25 21:46:00,205.292,205.358,205.292,205.304,147400001.0
2005-10-25 21:47:00,205.3,205.3,205.267,205.289,91800000.0
2005-10-25 21:48:00,205.287,205.287,205.263,205.265,173400001.0
2005-10-25 21:49:00,205.249,205.264,205.249,205.261,50900000.0
2005-10-25 21:50:00,205.273,205.305,205.273,205.284,38700000.0
2005-10-25 21:51:00,205.294,205.331,205.294,205.303,124300000.0
2005-10-25 21:52:00,205.302,205.304,205.286,205.286,96500001.0
2005-10-25 21:53:00,205.299,205.299,205.208,205.208,41900001.0
2005-10-25 21:54:00,205.21,205.221,205.203,205.203,99499999.0
2005-10-25 21:55:00,205.173,205.209,205.16,205.175,74500000.0
2005-10-25 21:56:00,205.168,205.22,205.168,205.189,30900000.0
2005-10-25 21:57:00,205.178,205.203,205.164,205.203,41000000.0
2005-10-25 21:58:00,205.193,205.213,205.191,205.195,54900000.0
2005-10-25 21:59:00,205.207,205.23,205.176,205.176,144900001.0
2005-10-25 22:00:00,205.168,205.213,205.168,205.2,197500002.0
2005-10-25 22:01:00,205.208,205.212,205.185,205.202,232100002.0
2005-10-25 22:02:00,205.201,205.241,205.169,205.192,197900000.0
2005-10-25 22:03:00,205.191,205.203,205.19,205.19,71000000.0
2005-10-25 22:04:00,205.174,205.219,205.174,205.217,135400001.0
2005-10-25 22:05:00,205.217,205.242,205.177,205.177,92000001.0
2005-10-25 22:06:00,205.213,205.231,205.195,205.204,56800000.0
2005-10-25 22:07:00,205.197,205.203,205.16,205.195,45200000.0
2005-10-25 22:08:00,205.218,205.231,205.182,205.182,41300000.0
2005-10-25 22:09:00,205.183,205.183,205.151,205.177,41800000.0
2005-10-25 22:10:00,205.179,205.218,205.171,205.218,54000001.0
2005-10-25 22:11:00,205.182,205.231,205.165,205.231,86000000.0
2005-10-25 22:12:00,205.195,205.195,205.164,205.177,78800000.0
2005-10-25 22:13:00,205.176,205.199,205.166,205.195,73700000.0
2005-10-25 22:14:00,205.174,205.222,205.172,205.186,55599999.0
2005-10-25 22:15:00,205.173,205.223,205.167,205.206,189200000.0
2005-10-25 22:16:00,205.207,205.217,205.18,205.188,194900001.0
2005-10-25 22:17:00,205.185,205.195,205.185,205.185,64500000.0
2005-10-25 22:18:00,205.19,205.214,205.186,205.209,93999999.0
2005-10-25 22:19:00,205.216,205.251,205.183,205.183,90100000.0
2005-10-25 22:20:00,205.185,205.2,205.184,205.191,100200001.0
2005-10-25 22:21:00,205.205,205.221,205.193,205.219,72500000.0
2005-10-25 22:22:00,205.241,205.246,205.175,205.175,77700000.0
2005-10-25 22:23:00,205.177,205.209,205.177,205.187,86600000.0
2005-10-25 22:24:00,205.193,205.212,205.16,205.194,56500000.0
2005-10-25 22:25:00,205.182,205.222,205.153,205.153,49300000.0
2005-10-25 22:26:00,205.194,205.194,205.18,205.187,48000000.0
2005-10-25 22:27:00,205.184,205.22,205.167,205.181,194000000.0
2005-10-25 22:28:00,205.176,205.207,205.154,205.185,46200000.0
2005-10-25 22:29:00,205.179,205.205,205.155,205.203,111799998.0
2005-10-25 22:30:00,205.175,205.2,205.175,205.183,58000000.0
2005-10-25 22:31:00,205.181,205.208,205.181,205.195,92499999.0
2005-10-25 22:32:00,205.189,205.218,205.185,205.185,103600001.0
2005-10-25 22:33:00,205.198,205.228,205.195,205.213,207200002.0
2005-10-25 22:34:00,205.203,205.22,205.203,205.21,244800001.0
2005-10-25 22:35:00,205.226,205.226,205.208,205.208,57300000.0
2005-10-25 22:36:00,205.21,205.252,205.21,205.223,116200000.0
2005-10-25 22:37:00,205.207,205.217,205.191,205.191,90299999.0
2005-10-25 22:38:00,205.192,205.219,205.176,205.18,56300000.0
2005-10-25 22:39:00,205.174,205.199,205.174,205.187,45600000.0
2005-10-25 22:40:00,205.188,205.194,205.175,205.175,78400000.0
2005-10-25 22:41:00,205.179,205.179,205.161,205.175,83700000.0
2005-10-25 22:42:00,205.16,205.203,205.145,205.187,56900000.0
2005-10-25 22:43:00,205.217,205.238,205.184,205.191,77900000.0
2005-10-25 22:44:00,205.175,205.19,205.17,205.175,105599999.0
2005-10-25 22:45:00,205.179,205.209,205.148,205.179,103800000.0
2005-10-25 22:46:00,205.168,205.206,205.168,205.175,79499999.0
2005-10-25 22:47:00,205.165,205.191,205.159,205.173,71300000.0
2005-10-25 22:48:00,205.195,205.195,205.164,205.175,102000000.0
2005-10-25 22:49:00,205.163,205.192,205.162,205.175,63300000.0
2005-10-25 22:50:00,205.173,205.202,205.173,205.201,36900000.0
2005-10-25 22:51:00,205.207,205.237,205.188,205.207,99700000.0
2005-10-25 22:52:00,205.195,205.207,205.195,205.205,35000000.0
2005-10-25 22:53:00,205.203,205.261,205.165,205.213,173400000.0
2005-10-25 22:54:00,205.224,205.247,205.213,205.244,61700000.0
2005-10-25 22:55:00,205.221,205.245,205.221,205.228,57100000.0
2005-10-25 22:56:00,205.234,205.246,205.23,205.23,71300000.0
2005-10-25 22:57:00,205.24,205.278,205.239,205.239,45200000.0
2005-10-25 22:58:00,205.232,205.234,205.183,205.208,35100000.0
2005-10-25 22:59:00,205.226,205.243,205.179,205.226,87699998.0
2005-10-25 23:00:00,205.21,205.233,205.193,205.218,45300000.0
2005-10-25 23:01:00,205.208,205.223,205.185,205.223,40499999.0
2005-10-25 23:02:00,205.217,205.238,205.196,205.196,46000000.0
2005-10-25 23:03:00,205.186,205.223,205.186,205.2,64200000.0
2005-10-25 23:04:00,205.246,205.246,205.201,205.233,32700000.0
2005-10-25 23:05:00,205.23,205.245,205.191,205.223,41900001.0
2005-10-25 23:06:00,205.233,205.242,205.198,205.198,62700001.0
2005-10-25 23:07:00,205.194,205.237,205.188,205.232,89000000.0
2005-10-25 23:08:00,205.242,205.248,205.141,205.216,41899999.0
2005-10-25 23:09:00,205.229,205.229,205.161,205.205,28400000.0
2005-10-25 23:10:00,205.185,205.221,205.164,205.204,54000000.0
2005-10-25 23:11:00,205.2,205.202,205.158,205.167,55000000.0
2005-10-25 23:12:00,205.161,205.195,205.158,205.167,76500001.0
2005-10-25 23:13:00,205.146,205.208,205.132,205.167,52300001.0
2005-10-25 23:14:00,205.179,205.179,205.06,205.142,60800000.0
2005-10-25 23:15:00,205.138,205.177,205.105,205.155,55600001.0
2005-10-25 23:16:00,205.136,205.176,205.125,205.158,64100000.0
2005-10-25 23:17:00,205.175,205.209,205.157,205.209,34900000.0
2005-10-25 23:18:00,205.135,205.199,205.123,205.169,44300000.0
2005-10-25 23:19:00,205.119,205.154,205.109,205.141,63800000.0
2005-10-25 23:20:00,205.152,205.154,205.103,205.137,63899999.0
2005-10-25 23:21:00,205.152,205.156,205.1,205.133,60400000.0
2005-10-25 23:22:00,205.152,205.202,205.102,205.102,55100000.0
2005-10-25 23:23:00,205.093,205.217,205.093,205.134,70000001.0
2005-10-25 23:24:00,205.12,205.163,205.113,205.128,43800000.0
2005-10-25 23:25:00,205.215,205.215,205.126,205.126,43200000.0
2005-10-25 23:26:00,205.157,205.22,205.157,205.173,37200000.0
2005-10-25 23:27:00,205.147,205.241,205.122,205.236,32100000.0
2005-10-25 23:28:00,205.189,205.205,205.185,205.19,70700001.0
2005-10-25 23:29:00,205.185,205.2,205.138,205.138,32300000.0
2005-10-25 23:30:00,205.13,205.13,205.104,205.115,18900000.0
2005-10-25 23:31:00,205.137,205.207,205.137,205.2,30900000.0
2005-10-25 23:32:00,205.193,205.24,205.193,205.225,21400000.0
2005-10-25 23:33:00,205.235,205.249,205.184,205.21,93999999.0
2005-10-25 23:34:00,205.232,205.232,205.15,205.15,48700000.0
2005-10-25 23:35:00,205.101,205.146,205.093,205.146,61200000.0
2005-10-25 23:36:00,205.172,205.183,205.116,205.128,56700000.0
2005-10-25 23:37:00,205.121,205.154,205.113,205.14,40200000.0
2005-10-25 23:38:00,205.159,205.162,205.113,205.131,11100000.0
2005-10-25 23:39:00,205.174,205.174,205.12,205.132,20800000.0
2005-10-25 23:40:00,205.149,205.16,205.118,205.13,59200001.0
2005-10-25 23:41:00,205.143,205.174,205.126,205.165,64999999.0
2005-10-25 23:42:00,205.136,205.23,205.136,205.23,64600000.0
2005-10-25 23:43:00,205.142,205.152,205.107,205.108,48700000.0
2005-10-25 23:44:00,205.085,205.127,205.085,205.116,75800000.0
2005-10-25 23:45:00,205.124,205.129,205.082,205.084,54100000.0
2005-10-25 23:46:00,205.09,205.096,205.08,205.085,63500000.0
2005-10-25 23:47:00,205.081,205.094,205.077,205.08,46900000.0
2005-10-25 23:48:00,205.069,205.118,205.055,205.118,61900000.0
2005-10-25 23:49:00,205.122,205.122,205.08,205.11,53200000.0
2005-10-25 23:50:00,205.097,205.097,205.074,205.078,12700000.0
2005-10-25 23:51:00,205.13,205.139,205.096,205.12,84400000.0
2005-10-25 23:52:00,205.088,205.144,205.088,205.12,118399998.0
2005-10-25 23:53:00,205.133,205.133,205.104,205.125,49400000.0
2005-10-25 23:54:00,205.113,205.148,205.096,205.104,48699999.0
2005-10-25 23:55:00,205.112,205.125,205.078,205.099,31900000.0
2005-10-25 23:56:00,205.095,205.139,205.094,205.134,55800000.0
2005-10-25 23:57:00,205.112,205.144,205.112,205.132,53200000.0
2005-10-25 23:58:00,205.147,205.163,205.107,205.113,38300000.0
2005-10-25 23:59:00,205.135,205.162,205.131,205.137,53500000.0
2005-10-26 00:00:00,205.182,205.182,205.117,205.138,29500000.0
2005-10-26 00:01:00,205.141,205.156,205.105,205.134,69999999.0
2005-10-26 00:02:00,205.141,205.168,205.131,205.154,50000000.0
2005-10-26 00:03:00,205.137,205.233,205.137,205.183,35200000.0
2005-10-26 00:04:00,205.163,205.182,205.149,205.152,29100000.0
2005-10-26 00:05:00,205.148,205.202,205.143,205.167,36300000.0
2005-10-26 00:06:00,205.179,205.2,205.151,205.193,69000000.0
2005-10-26 00:07:00,205.208,205.208,205.177,205.199,32699999.0
2005-10-26 00:08:00,205.189,205.255,205.189,205.218,58299999.0
2005-10-26 00:09:00,205.194,205.25,205.181,205.231,62300000.0
2005-10-26 00:10:00,205.188,205.228,205.165,205.222,50100000.0
2005-10-26 00:11:00,205.204,205.213,205.183,205.213,34400000.0
2005-10-26 00:12:00,205.195,205.259,205.193,205.208,52300000.0
2005-10-26 00:13:00,205.232,205.245,205.165,205.17,85899999.0
2005-10-26 00:14:00,205.217,205.243,205.203,205.234,51000000.0
2005-10-26 00:15:00,205.22,205.23,205.18,205.196,37200000.0
2005-10-26 00:16:00,205.193,205.208,205.193,205.197,54000000.0
2005-10-26 00:17:00,205.211,205.221,205.171,205.171,23600000.0
2005-10-26 00:18:00,205.173,205.202,205.158,205.158,78199999.0
2005-10-26 00:19:00,205.16,205.192,205.159,205.181,71200000.0
2005-10-26 00:20:00,205.175,205.188,205.16,205.166,67200000.0
2005-10-26 00:21:00,205.175,205.192,205.154,205.192,27500000.0
2005-10-26 00:22:00,205.177,205.184,205.17,205.175,34700000.0
2005-10-26 00:23:00,205.195,205.195,205.171,205.179,34500000.0
2005-10-26 00:24:00,205.161,205.232,205.161,205.219,26500000.0
2005-10-26 00:25:00,205.217,205.217,205.179,205.192,25500000.0
2005-10-26 00:26:00,205.204,205.249,205.204,205.207,53500001.0
2005-10-26 00:27:00,205.215,205.246,205.205,205.233,56500000.0
2005-10-26 00:28:00,205.222,205.231,205.184,205.216,35800000.0
2005-10-26 00:29:00,205.239,205.247,205.228,205.239,40800000.0
2005-10-26 00:30:00,205.233,205.246,205.21,205.237,37500000.0
2005-10-26 00:31:00,205.245,205.258,205.23,205.23,70099999.0
2005-10-26 00:32:00,205.211,205.211,205.187,205.192,28500000.0
2005-10-26 00:33:00,205.198,205.198,205.165,205.165,53900000.0
2005-10-26 00:34:00,205.163,205.21,205.138,205.21,13900000.0
2005-10-26 00:35:00,205.206,205.206,205.163,205.181,63400000.0
2005-10-26 00:36:00,205.186,205.211,205.161,205.197,61100001.0
2005-10-26 00:37:00,205.213,205.213,205.124,205.148,37100000.0
2005-10-26 00:38:00,205.163,205.182,205.16,205.177,23200000.0
2005-10-26 00:39:00,205.147,205.147,205.134,205.135,59000002.0
2005-10-26 00:40:00,205.135,205.156,205.113,205.15,64300000.0
2005-10-26 00:41:00,205.147,205.147,205.113,205.132,44900000.0
2005-10-26 00:42:00,205.111,205.133,205.088,205.117,42600000.0
2005-10-26 00:43:00,205.122,205.134,205.112,205.128,61700000.0
2005-10-26 00:44:00,205.123,205.152,205.111,205.143,58999999.0
2005-10-26 00:45:00,205.137,205.151,205.133,205.136,33000000.0
2005-10-26 00:46:00,205.116,205.141,205.116,205.127,44600000.0
2005-10-26 00:47:00,205.167,205.171,205.134,205.164,37300000.0
2005-10-26 00:48:00,205.167,205.18,205.148,205.161,69300000.0
2005-10-26 00:49:00,205.134,205.154,205.134,205.141,44500000.0
2005-10-26 00:50:00,205.179,205.185,205.143,205.152,41700000.0
2005-10-26 00:51:00,205.157,205.21,205.157,205.21,47300000.0
2005-10-26 00:52:00,205.209,205.222,205.209,205.222,38400000.0
2005-10-26 00:53:00,205.223,205.23,205.216,205.23,55600000.0
2005-10-26 00:54:00,205.218,205.24,205.218,205.221,77599998.0
2005-10-26 00:55:00,205.224,205.238,205.224,205.23,47000000.0
2005-10-26 00:56:00,205.241,205.298,205.241,205.298,19200000.0
2005-10-26 00:57:00,205.255,205.299,205.255,205.296,43500000.0
2005-10-26 00:58:00,205.274,205.279,205.247,205.279,18100000.0
2005-10-26 00:59:00,205.266,205.29,205.255,205.276,46000000.0
2005-10-26 01:00:00,205.281,205.32,205.281,205.32,28300000.0
2005-10-26 01:01:00,205.298,205.302,205.28,205.302,23500000.0
2005-10-26 01:02:00,205.307,205.307,205.269,205.291,63200000.0
2005-10-26 01:03:00,205.289,205.31,205.287,205.298,48600000.0
2005-10-26 01:04:00,205.305,205.323,205.295,205.306,52000000.0
2005-10-26 01:05:00,205.295,205.309,205.291,205.309,54700000.0
2005-10-26 01:06:00,205.306,205.311,205.284,205.284,48300000.0
2005-10-26 01:07:00,205.311,205.324,205.281,205.284,25900000.0
2005-10-26 01:08:00,205.3,205.309,205.296,205.296,55100001.0
2005-10-26 01:09:00,205.301,205.319,205.272,205.3,76100001.0
2005-10-26 01:10:00,205.283,205.299,205.275,205.275,21500000.0
2005-10-26 01:11:00,205.28,205.315,205.262,205.28,52700000.0
2005-10-26 01:12:00,205.291,205.312,205.274,205.31,50600000.0
2005-10-26 01:13:00,205.313,205.316,205.291,205.316,47400000.0
2005-10-26 01:14:00,205.329,205.35,205.274,205.28,55899999.0
2005-10-26 01:15:00,205.306,205.323,205.287,205.287,49199999.0
2005-10-26 01:16:00,205.265,205.3,205.265,205.284,38800000.0
2005-10-26 01:17:00,205.295,205.295,205.256,205.292,33800000.0
2005-10-26 01:18:00,205.349,205.354,205.32,205.32,32600000.0
2005-10-26 01:19:00,205.335,205.359,205.282,205.302,56600000.0
2005-10-26 01:20:00,205.308,205.343,205.308,205.328,42200000.0
2005-10-26 01:21:00,205.292,205.307,205.282,205.295,53900000.0
2005-10-26 01:22:00,205.283,205.298,205.265,205.277,34200000.0
2005-10-26 01:23:00,205.257,205.279,205.255,205.273,47799999.0
2005-10-26 01:24:00,205.277,205.277,205.213,205.221,35700000.0
2005-10-26 01:25:00,205.221,205.249,205.203,205.222,27500000.0
2005-10-26 01:26:00,205.216,205.262,205.216,205.225,40900000.0
2005-10-26 01:27:00,205.219,205.271,205.219,205.252,55500000.0
2005-10-26 01:28:00,205.239,205.247,205.223,205.223,26600000.0
2005-10-26 01:29:00,205.225,205.255,205.225,205.247,81700000.0
2005-10-26 01:30:00,205.22,205.271,205.217,205.265,30000000.0
2005-10-26 01:31:00,205.261,205.318,205.261,205.271,27800000.0
2005-10-26 01:32:00,205.268,205.321,205.268,205.3,43400000.0
2005-10-26 01:33:00,205.299,205.329,205.285,205.329,58200000.0
2005-10-26 01:34:00,205.329,205.35,205.312,205.342,34200000.0
2005-10-26 01:35:00,205.344,205.361,205.337,205.337,33800000.0
2005-10-26 01:36:00,205.317,205.361,205.317,205.322,60700000.0
2005-10-26 01:37:00,205.329,205.332,205.316,205.326,54500000.0
2005-10-26 01:38:00,205.321,205.327,205.319,205.323,45200000.0
2005-10-26 01:39:00,205.309,205.347,205.289,205.321,43700000.0
2005-10-26 01:40:00,205.322,205.378,205.322,205.368,56700001.0
2005-10-26 01:41:00,205.34,205.383,205.34,205.376,55100000.0
2005-10-26 01:42:00,205.397,205.397,205.383,205.383,24400000.0
2005-10-26 01:43:00,205.357,205.369,205.35,205.365,31900000.0
2005-10-26 01:44:00,205.369,205.39,205.367,205.378,24300000.0
2005-10-26 01:45:00,205.36,205.379,205.349,205.373,60100000.0
2005-10-26 01:46:00,205.449,205.46,205.372,205.399,90000000.0
2005-10-26 01:47:00,205.364,205.408,205.364,205.387,54200001.0
2005-10-26 01:48:00,205.366,205.379,205.362,205.362,28300000.0
2005-10-26 01:49:00,205.377,205.377,205.354,205.365,36500000.0
2005-10-26 01:50:00,205.369,205.404,205.357,205.402,76000000.0
2005-10-26 01:51:00,205.394,205.406,205.353,205.356,44000000.0
2005-10-26 01:52:00,205.352,205.381,205.349,205.353,47700001.0
2005-10-26 01:53:00,205.312,205.334,205.312,205.334,38599999.0
2005-10-26 01:54:00,205.346,205.346,205.292,205.329,52700000.0
2005-10-26 01:55:00,205.285,205.318,205.285,205.301,43400001.0
2005-10-26 01:56:00,205.306,205.324,205.306,205.312,58700002.0
2005-10-26 01:57:00,205.318,205.322,205.301,205.308,36600000.0
2005-10-26 01:58:00,205.312,205.325,205.306,205.314,65299998.0
2005-10-26 01:59:00,205.311,205.349,205.3,205.32,83600002.0
2005-10-26 02:00:00,205.295,205.313,205.295,205.303,27300000.0
2005-10-26 02:01:00,205.293,205.378,205.285,205.364,47100000.0
2005-10-26 02:02:00,205.366,205.366,205.309,205.327,62200001.0
2005-10-26 02:03:00,205.327,205.327,205.308,205.317,49700001.0
2005-10-26 02:04:00,205.329,205.337,205.31,205.312,26300000.0
2005-10-26 02:05:00,205.325,205.38,205.314,205.38,55700000.0
2005-10-26 02:06:00,205.398,205.507,205.398,205.505,48700000.0
2005-10-26 02:07:00,205.484,205.498,205.466,205.466,81799999.0
2005-10-26 02:08:00,205.462,205.48,205.442,205.469,57000000.0
2005-10-26 02:09:00,205.462,205.471,205.455,205.461,50700000.0
2005-10-26 02:10:00,205.453,205.459,205.419,205.436,72399999.0
2005-10-26 02:11:00,205.419,205.447,205.405,205.443,62800000.0
2005-10-26 02:12:00,205.44,205.487,205.433,205.487,34900000.0
2005-10-26 02:13:00,205.496,205.525,205.475,205.475,80400002.0
2005-10-26 02:14:00,205.47,205.482,205.454,205.471,38100000.0
2005-10-26 02:15:00,205.499,205.505,205.479,205.482,79499999.0
2005-10-26 02:16:00,205.465,205.465,205.387,205.387,57500000.0
2005-10-26 02:17:00,205.388,205.388,205.341,205.355,43000000.0
2005-10-26 02:18:00,205.348,205.39,205.348,205.39,38500001.0
2005-10-26 02:19:00,205.378,205.38,205.36,205.368,53200000.0
2005-10-26 02:20:00,205.39,205.406,205.368,205.368,44000000.0
2005-10-26 02:21:00,205.397,205.397,205.357,205.359,37000000.0
2005-10-26 02:22:00,205.366,205.378,205.366,205.371,31900000.0
2005-10-26 02:23:00,205.384,205.39,205.367,205.378,38400000.0
2005-10-26 02:24:00,205.374,205.396,205.367,205.382,69700000.0
2005-10-26 02:25:00,205.381,205.381,205.344,205.351,56700000.0
2005-10-26 02:26:00,205.359,205.359,205.298,205.298,41800000.0
2005-10-26 02:27:00,205.303,205.35,205.303,205.342,51900000.0
2005-10-26 02:28:00,205.349,205.353,205.317,205.323,74499999.0
2005-10-26 02:29:00,205.326,205.354,205.32,205.35,65200000.0
2005-10-26 02:30:00,205.305,205.319,205.248,205.248,54600000.0
2005-10-26 02:31:00,205.267,205.27,205.248,205.248,35000000.0
2005-10-26 02:32:00,205.257,205.257,205.23,205.23,107899998.0
2005-10-26 02:33:00,205.229,205.233,205.226,205.233,34800000.0
2005-10-26 02:34:00,205.238,205.246,205.213,205.217,48600000.0
2005-10-26 02:35:00,205.209,205.229,205.2,205.229,81399999.0
2005-10-26 02:36:00,205.217,205.217,205.166,205.176,27400000.0
2005-10-26 02:37:00,205.195,205.229,205.195,205.22,63700000.0
2005-10-26 02:38:00,205.215,205.234,205.163,205.166,85000000.0
2005-10-26 02:39:00,205.193,205.208,205.175,205.184,70800000.0
2005-10-26 02:40:00,205.204,205.204,205.183,205.183,27100000.0
2005-10-26 02:41:00,205.213,205.213,205.176,205.193,39200000.0
2005-10-26 02:42:00,205.206,205.223,205.19,205.19,39700000.0
2005-10-26 02:43:00,205.207,205.22,205.2,205.22,49200001.0
2005-10-26 02:44:00,205.215,205.267,205.215,205.267,67000000.0
2005-10-26 02:45:00,205.238,205.238,205.163,205.165,68400000.0
2005-10-26 02:46:00,205.125,205.194,205.113,205.148,34200000.0
2005-10-26 02:47:00,205.156,205.18,205.112,205.124,46600000.0
2005-10-26 02:48:00,205.134,205.137,205.079,205.086,50900000.0
2005-10-26 02:49:00,205.1,205.169,205.1,205.155,49300001.0
2005-10-26 02:50:00,205.151,205.177,205.148,205.148,54100000.0
2005-10-26 02:51:00,205.143,205.143,205.097,205.113,32100000.0
2005-10-26 02:52:00,205.091,205.092,205.066,205.088,40500000.0
2005-10-26 02:53:00,205.075,205.138,205.075,205.115,60400001.0
2005-10-26 02:54:00,205.115,205.19,205.115,205.146,33500000.0
2005-10-26 02:55:00,205.135,205.197,205.135,205.163,48099999.0
2005-10-26 02:56:00,205.159,205.184,205.141,205.165,68299999.0
2005-10-26 02:57:00,205.161,205.173,205.152,205.154,54100001.0
2005-10-26 02:58:00,205.148,205.187,205.139,205.187,34600000.0
2005-10-26 02:59:00,205.181,205.186,205.15,205.165,53299999.0
2005-10-26 03:00:00,205.141,205.178,205.111,205.111,78100000.0
2005-10-26 03:01:00,205.104,205.104,205.066,205.077,44700000.0
2005-10-26 03:02:00,205.106,205.118,205.092,205.118,56699999.0
2005-10-26 03:03:00,205.128,205.151,205.11,205.128,70500000.0
2005-10-26 03:04:00,205.139,205.144,205.123,205.144,126500001.0
2005-10-26 03:05:00,205.149,205.181,205.149,205.18,16400000.0
2005-10-26 03:06:00,205.188,205.206,205.176,205.205,49500000.0
2005-10-26 03:07:00,205.174,205.199,205.167,205.199,31400000.0
2005-10-26 03:08:00,205.216,205.216,205.192,205.192,25400000.0
2005-10-26 03:09:00,205.213,205.241,205.213,205.227,38700000.0
2005-10-26 03:10:00,205.213,205.239,205.212,205.223,38000000.0
2005-10-26 03:11:00,205.226,205.25,205.215,205.228,39600000.0
2005-10-26 03:12:00,205.228,205.246,205.215,205.239,59300000.0
2005-10-26 03:13:00,205.254,205.306,205.218,205.218,29600000.0
2005-10-26 03:14:00,205.194,205.194,205.172,205.172,23800000.0
2005-10-26 03:15:00,205.177,205.218,205.177,205.201,30300000.0
2005-10-26 03:16:00,205.159,205.159,205.093,205.098,33500000.0
2005-10-26 03:17:00,205.071,205.136,205.062,205.136,29900000.0
2005-10-26 03:18:00,205.135,205.141,205.127,205.129,65600000.0
2005-10-26 03:19:00,205.132,205.169,205.132,205.142,47400000.0
2005-10-26 03:20:00,205.13,205.163,205.13,205.138,65800001.0
2005-10-26 03:21:00,205.146,205.193,205.146,205.175,69700000.0
2005-10-26 03:22:00,205.179,205.225,205.179,205.205,63900000.0
2005-10-26 03:23:00,205.217,205.218,205.198,205.203,45400000.0
2005-10-26 03:24:00,205.207,205.222,205.207,205.209,55300000.0
2005-10-26 03:25:00,205.196,205.214,205.184,205.202,56100002.0
2005-10-26 03:26:00,205.203,205.223,205.201,205.211,67400001.0
2005-10-26 03:27:00,205.208,205.252,205.208,205.231,35400000.0
2005-10-26 03:28:00,205.233,205.253,205.219,205.237,37400000.0
2005-10-26 03:29:00,205.228,205.237,205.226,205.229,19700000.0
2005-10-26 03:30:00,205.209,205.246,205.209,205.227,41000001.0
2005-10-26 03:31:00,205.234,205.25,205.225,205.242,101000001.0
2005-10-26 03:32:00,205.251,205.262,205.231,205.256,55800000.0
2005-10-26 03:33:00,205.275,205.295,205.252,205.262,40000000.0
2005-10-26 03:34:00,205.255,205.321,205.255,205.278,67100000.0
2005-10-26 03:35:00,205.26,205.295,205.26,205.277,31900000.0
2005-10-26 03:36:00,205.253,205.31,205.253,205.261,50000000.0
2005-10-26 03:37:00,205.269,205.285,205.235,205.254,36700000.0
2005-10-26 03:38:00,205.254,205.297,205.231,205.297,41100000.0
2005-10-26 03:39:00,205.287,205.287,205.281,205.281,12000000.0
2005-10-26 03:40:00,205.258,205.3,205.258,205.3,49600000.0
2005-10-26 03:41:00,205.296,205.334,205.296,205.312,41800001.0
2005-10-26 03:42:00,205.29,205.321,205.245,205.245,59000000.0
2005-10-26 03:43:00,205.25,205.268,205.218,205.23,31500000.0
2005-10-26 03:44:00,205.251,205.269,205.245,205.266,42299999.0
2005-10-26 03:45:00,205.258,205.295,205.258,205.295,58100000.0
2005-10-26 03:46:00,205.251,205.29,205.251,205.256,43499999.0
2005-10-26 03:47:00,205.258,205.288,205.242,205.288,58500001.0
2005-10-26 03:48:00,205.274,205.292,205.259,205.292,36200000.0
2005-10-26 03:49:00,205.286,205.302,205.279,205.302,34000000.0
2005-10-26 03:50:00,205.309,205.329,205.303,205.319,58600000.0
2005-10-26 03:51:00,205.325,205.347,205.319,205.347,34400000.0
2005-10-26 03:52:00,205.36,205.373,205.347,205.366,35200000.0
2005-10-26 03:53:00,205.377,205.396,205.366,205.366,21900000.0
2005-10-26 03:54:00,205.353,205.353,205.324,205.324,25800000.0
2005-10-26 03:55:00,205.326,205.327,205.302,205.315,74800002.0
2005-10-26 03:56:00,205.315,205.326,205.303,205.318,40800000.0
2005-10-26 03:57:00,205.308,205.368,205.292,205.368,39500000.0
2005-10-26 03:58:00,205.357,205.357,205.287,205.306,68100000.0
2005-10-26 03:59:00,205.313,205.345,205.313,205.314,37800000.0
2005-10-26 04:00:00,205.315,205.328,205.31,205.313,92300001.0
2005-10-26 04:01:00,205.316,205.327,205.25,205.25,31600000.0
2005-10-26 04:02:00,205.248,205.272,205.243,205.243,55700000.0
2005-10-26 04:03:00,205.262,205.274,205.257,205.268,67300000.0
2005-10-26 04:04:00,205.256,205.259,205.25,205.252,36999999.0
2005-10-26 04:05:00,205.265,205.275,205.243,205.25,73600001.0
2005-10-26 04:06:00,205.241,205.269,205.187,205.269,49900000.0
2005-10-26 04:07:00,205.237,205.27,205.237,205.252,28800000.0
2005-10-26 04:08:00,205.272,205.272,205.239,205.253,75399999.0
2005-10-26 04:09:00,205.247,205.277,205.245,205.245,39900000.0
2005-10-26 04:10:00,205.26,205.264,205.234,205.234,40200000.0
2005-10-26 04:11:00,205.235,205.263,205.208,205.263,65400000.0
2005-10-26 04:12:00,205.27,205.367,205.27,205.364,82499999.0
2005-10-26 04:13:00,205.387,205.391,205.296,205.303,34200000.0
2005-10-26 04:14:00,205.313,205.338,205.296,205.338,43900000.0
2005-10-26 04:15:00,205.346,205.354,205.335,205.348,44500000.0
2005-10-26 04:16:00,205.322,205.378,205.322,205.324,59900000.0
2005-10-26 04:17:00,205.324,205.354,205.309,205.316,18000000.0
2005-10-26 04:18:00,205.333,205.364,205.323,205.327,43400000.0
2005-10-26 04:19:00,205.328,205.333,205.309,205.331,61200001.0
2005-10-26 04:20:00,205.312,205.316,205.303,205.303,53700000.0
2005-10-26 04:21:00,205.345,205.345,205.296,205.297,63299999.0
2005-10-26 04:22:00,205.298,205.363,205.297,205.329,51699999.0
2005-10-26 04:23:00,205.302,205.356,205.302,205.321,47400000.0
2005-10-26 04:24:00,205.327,205.327,205.265,205.272,59700000.0
2005-10-26 04:25:00,205.261,205.285,205.261,205.276,31500000.0
2005-10-26 04:26:00,205.267,205.269,205.247,205.254,66799999.0
2005-10-26 04:27:00,205.243,205.284,205.243,205.273,36200000.0
2005-10-26 04:28:00,205.284,205.318,205.273,205.295,55800001.0
2005-10-26 04:29:00,205.343,205.372,205.335,205.35,43800000.0
2005-10-26 04:30:00,205.335,205.358,205.32,205.349,40200000.0
2005-10-26 04:31:00,205.336,205.336,205.314,205.327,35700000.0
2005-10-26 04:32:00,205.31,205.313,205.27,205.311,59800000.0
2005-10-26 04:33:00,205.283,205.341,205.283,205.322,51400000.0
2005-10-26 04:34:00,205.298,205.316,205.285,205.316,31600000.0
2005-10-26 04:35:00,205.332,205.334,205.293,205.31,30100000.0
2005-10-26 04:36:00,205.305,205.336,205.297,205.297,15300000.0
2005-10-26 04:37:00,205.288,205.337,205.288,205.321,41700000.0
2005-10-26 04:38:00,205.342,205.358,205.29,205.335,35200000.0
2005-10-26 04:39:00,205.293,205.32,205.262,205.32,59899999.0
2005-10-26 04:40:00,205.324,205.328,205.3,205.3,42200000.0
2005-10-26 04:41:00,205.304,205.354,205.288,205.337,37100000.0
2005-10-26 04:42:00,205.335,205.351,205.306,205.306,77100001.0
2005-10-26 04:43:00,205.332,205.345,205.292,205.297,35800000.0
2005-10-26 04:44:00,205.321,205.327,205.303,205.325,40600000.0
2005-10-26 04:45:00,205.3,205.315,205.3,205.31,54100000.0
2005-10-26 04:46:00,205.307,205.353,205.306,205.314,75000000.0
2005-10-26 04:47:00,205.325,205.355,205.325,205.355,52900001.0
2005-10-26 04:48:00,205.362,205.362,205.345,205.351,91500000.0
2005-10-26 04:49:00,205.354,205.37,205.332,205.363,67200001.0
2005-10-26 04:50:00,205.371,205.371,205.337,205.349,73000000.0
2005-10-26 04:51:00,205.354,205.397,205.342,205.351,91100000.0
2005-10-26 04:52:00,205.351,205.374,205.351,205.368,61399999.0
2005-10-26 04:53:00,205.383,205.409,205.349,205.361,47600000.0
2005-10-26 04:54:00,205.383,205.413,205.368,205.385,71099999.0
2005-10-26 04:55:00,205.382,205.395,205.375,205.383,63999999.0
2005-10-26 04:56:00,205.397,205.397,205.348,205.371,37000000.0
2005-10-26 04:57:00,205.359,205.359,205.304,205.33,70699999.0
2005-10-26 04:58:00,205.306,205.38,205.306,205.35,50100001.0
2005-10-26 04:59:00,205.364,205.383,205.356,205.356,30400000.0
2005-10-26 05:00:00,205.334,205.368,205.321,205.361,31000000.0
2005-10-26 05:01:00,205.32,205.324,205.308,205.31,77999999.0
2005-10-26 05:02:00,205.307,205.323,205.303,205.31,63500000.0
2005-10-26 05:03:00,205.332,205.372,205.327,205.372,61100000.0
2005-10-26 05:04:00,205.333,205.333,205.313,205.324,29600000.0
2005-10-26 05:05:00,205.344,205.381,205.338,205.354,33100000.0
2005-10-26 05:06:00,205.313,205.394,205.313,205.354,23700000.0
2005-10-26 05:07:00,205.369,205.369,205.329,205.34,77000001.0
2005-10-26 05:08:00,205.32,205.38,205.32,205.354,69800001.0
2005-10-26 05:09:00,205.355,205.369,205.34,205.355,38500000.0
2005-10-26 05:10:00,205.359,205.407,205.352,205.352,54100000.0
2005-10-26 05:11:00,205.317,205.352,205.317,205.35,70499999.0
2005-10-26 05:12:00,205.354,205.37,205.336,205.356,44200000.0
2005-10-26 05:13:00,205.356,205.36,205.322,205.322,80200000.0
2005-10-26 05:14:00,205.351,205.377,205.351,205.364,69899999.0
2005-10-26 05:15:00,205.331,205.376,205.33,205.344,55300000.0
2005-10-26 05:16:00,205.383,205.41,205.364,205.376,54100001.0
2005-10-26 05:17:00,205.351,205.404,205.341,205.382,34100000.0
2005-10-26 05:18:00,205.369,205.41,205.358,205.382,43500001.0
2005-10-26 05:19:00,205.422,205.422,205.371,205.39,85399999.0
2005-10-26 05:20:00,205.391,205.42,205.367,205.389,81700000.0
2005-10-26 05:21:00,205.38,205.394,205.376,205.378,31400000.0
2005-10-26 05:22:00,205.39,205.407,205.387,205.39,38800000.0
2005-10-26 05:23:00,205.413,205.43,205.383,205.383,56099999.0
2005-10-26 05:24:00,205.385,205.418,205.378,205.382,64900000.0
2005-10-26 05:25:00,205.382,205.402,205.371,205.382,44200000.0
2005-10-26 05:26:00,205.386,205.419,205.377,205.398,52300000.0
2005-10-26 05:27:00,205.386,205.426,205.381,205.385,83700001.0
2005-10-26 05:28:00,205.415,205.419,205.378,205.379,62399999.0
2005-10-26 05:29:00,205.346,205.413,205.346,205.369,103199998.0
2005-10-26 05:30:00,205.386,205.412,205.34,205.353,52800000.0
2005-10-26 05:31:00,205.375,205.408,205.362,205.408,35100000.0
2005-10-26 05:32:00,205.436,205.436,205.357,205.368,76100001.0
2005-10-26 05:33:00,205.376,205.412,205.366,205.385,38200000.0
2005-10-26 05:34:00,205.374,205.398,205.367,205.38,38100000.0
2005-10-26 05:35:00,205.375,205.389,205.359,205.386,56700000.0
2005-10-26 05:36:00,205.374,205.404,205.373,205.382,69800001.0
2005-10-26 05:37:00,205.398,205.401,205.374,205.384,51199999.0
2005-10-26 05:38:00,205.389,205.41,205.375,205.383,37600000.0
2005-10-26 05:39:00,205.374,205.374,205.344,205.344,24700000.0
2005-10-26 05:40:00,205.333,205.386,205.326,205.365,73100000.0
2005-10-26 05:41:00,205.358,205.381,205.334,205.353,35300000.0
2005-10-26 05:42:00,205.353,205.404,205.35,205.385,64400000.0
2005-10-26 05:43:00,205.38,205.391,205.363,205.363,40100000.0
2005-10-26 05:44:00,205.393,205.412,205.381,205.389,33400000.0
2005-10-26 05:45:00,205.382,205.403,205.352,205.352,37600000.0
2005-10-26 05:46:00,205.357,205.376,205.337,205.337,69300000.0
2005-10-26 05:47:00,205.344,205.361,205.344,205.355,47200000.0
2005-10-26 05:48:00,205.356,205.382,205.349,205.358,59300001.0
2005-10-26 05:49:00,205.364,205.402,205.364,205.382,38000000.0
2005-10-26 05:50:00,205.36,205.383,205.36,205.36,103300001.0
2005-10-26 05:51:00,205.366,205.388,205.353,205.359,45700001.0
2005-10-26 05:52:00,205.39,205.39,205.362,205.38,44200000.0
2005-10-26 05:53:00,205.366,205.39,205.352,205.38,36100000.0
2005-10-26 05:54:00,205.365,205.375,205.365,205.373,66899999.0
2005-10-26 05:55:00,205.356,205.428,205.356,205.421,59900000.0
2005-10-26 05:56:00,205.425,205.427,205.356,205.366,77799999.0
2005-10-26 05:57:00,205.4,205.415,205.364,205.364,34100000.0
2005-10-26 05:58:00,205.373,205.411,205.372,205.411,25500000.0
2005-10-26 05:59:00,205.422,205.422,205.378,205.378,65100001.0
2005-10-26 06:00:00,205.379,205.398,205.333,205.348,58799999.0
2005-10-26 06:01:00,205.369,205.369,205.32,205.322,86800000.0
2005-10-26 06:02:00,205.319,205.372,205.315,205.36,67900001.0
2005-10-26 06:03:00,205.377,205.389,205.343,205.354,82300000.0
2005-10-26 06:04:00,205.339,205.378,205.333,205.36,51700001.0
2005-10-26 06:05:00,205.365,205.368,205.291,205.314,55499999.0
2005-10-26 06:06:00,205.328,205.367,205.3,205.312,63500001.0
2005-10-26 06:07:00,205.316,205.355,205.3,205.34,60000000.0
2005-10-26 06:08:00,205.314,205.317,205.295,205.304,51800000.0
2005-10-26 06:09:00,205.301,205.318,205.291,205.295,40100000.0
2005-10-26 06:10:00,205.31,205.352,205.284,205.352,36600000.0
2005-10-26 06:11:00,205.331,205.331,205.285,205.295,26600000.0
2005-10-26 06:12:00,205.288,205.327,205.286,205.318,28700000.0
2005-10-26 06:13:00,205.294,205.319,205.292,205.319,54000000.0
2005-10-26 06:14:00,205.306,205.337,205.272,205.272,65100001.0
2005-10-26 06:15:00,205.272,205.286,205.272,205.276,43700000.0
2005-10-26 06:16:00,205.266,205.268,205.258,205.268,15000000.0
2005-10-26 06:17:00,205.281,205.301,205.277,205.286,46300000.0
2005-10-26 06:18:00,205.264,205.277,205.246,205.271,57300000.0
2005-10-26 06:19:00,205.266,205.305,205.266,205.272,51100000.0
2005-10-26 06:20:00,205.281,205.34,205.269,205.34,33600000.0
2005-10-26 06:21:00,205.263,205.266,205.256,205.261,51400001.0
2005-10-26 06:22:00,205.257,205.295,205.256,205.26,14100000.0
2005-10-26 06:23:00,205.271,205.277,205.255,205.255,64600000.0
2005-10-26 06:24:00,205.253,205.286,205.253,205.26,84000001.0
2005-10-26 06:25:00,205.261,205.276,205.255,205.263,26100000.0
2005-10-26 06:26:00,205.23,205.264,205.229,205.264,51600000.0
2005-10-26 06:27:00,205.256,205.289,205.248,205.289,72500001.0
2005-10-26 06:28:00,205.233,205.281,205.231,205.257,27600000.0
2005-10-26 06:29:00,205.273,205.279,205.248,205.25,69800000.0
2005-10-26 06:30:00,205.266,205.291,205.256,205.259,33400000.0
2005-10-26 06:31:00,205.276,205.294,205.255,205.255,37300000.0
2005-10-26 06:32:00,205.237,205.237,205.182,205.182,15800000.0
2005-10-26 06:33:00,205.199,205.243,205.175,205.238,65700000.0
2005-10-26 06:34:00,205.198,205.221,205.192,205.221,35800000.0
2005-10-26 06:35:00,205.243,205.257,205.218,205.218,27600000.0
2005-10-26 06:36:00,205.237,205.274,205.218,205.218,55100000.0
2005-10-26 06:37:00,205.209,205.214,205.197,205.197,31300000.0
2005-10-26 06:38:00,205.229,205.232,205.188,205.191,28600000.0
2005-10-26 06:39:00,205.235,205.247,205.217,205.221,53500000.0
2005-10-26 06:40:00,205.21,205.234,205.199,205.203,96600002.0
2005-10-26 06:41:00,205.202,205.225,205.163,205.163,37400000.0
2005-10-26 06:42:00,205.158,205.17,205.147,205.17,77300000.0
2005-10-26 06:43:00,205.188,205.216,205.17,205.205,43700000.0
2005-10-26 06:44:00,205.149,205.168,205.141,205.152,82800000.0
2005-10-26 06:45:00,205.166,205.175,205.13,205.161,66199999.0
2005-10-26 06:46:00,205.123,205.193,205.123,205.186,50400000.0
2005-10-26 06:47:00,205.183,205.235,205.167,205.204,31900000.0
2005-10-26 06:48:00,205.215,205.215,205.152,205.197,47000000.0
2005-10-26 06:49:00,205.185,205.205,205.183,205.195,37900001.0
2005-10-26 06:50:00,205.187,205.22,205.175,205.2,47400000.0
2005-10-26 06:51:00,205.204,205.234,205.188,205.188,52200000.0
2005-10-26 06:52:00,205.193,205.232,205.185,205.185,51499999.0
2005-10-26 06:53:00,205.195,205.213,205.163,205.164,56300000.0
2005-10-26 06:54:00,205.176,205.21,205.176,205.21,27700000.0
2005-10-26 06:55:00,205.195,205.195,205.166,205.194,35900000.0
2005-10-26 06:56:00,205.219,205.231,205.192,205.192,18100000.0
2005-10-26 06:57:00,205.178,205.197,205.169,205.188,29100000.0
2005-10-26 06:58:00,205.161,205.191,205.15,205.169,54400000.0
2005-10-26 06:59:00,205.154,205.207,205.154,205.19,47600000.0
2005-10-26 07:00:00,205.182,205.21,205.156,205.158,62300000.0
2005-10-26 07:01:00,205.172,205.222,205.163,205.163,29400000.0
2005-10-26 07:02:00,205.151,205.151,205.108,205.125,68300001.0
2005-10-26 07:03:00,205.148,205.207,205.142,205.207,28300000.0
2005-10-26 07:04:00,205.187,205.222,205.179,205.202,51500001.0
2005-10-26 07:05:00,205.148,205.214,205.142,205.183,67199999.0
2005-10-26 07:06:00,205.188,205.192,205.171,205.171,59900000.0
2005-10-26 07:07:00,205.16,205.215,205.14,205.204,26300000.0
2005-10-26 07:08:00,205.202,205.212,205.169,205.177,67600001.0
2005-10-26 07:09:00,205.188,205.236,205.185,205.207,41600000.0
2005-10-26 07:10:00,205.198,205.23,205.195,205.2,61000000.0
2005-10-26 07:11:00,205.212,205.239,205.202,205.202,39200000.0
2005-10-26 07:12:00,205.177,205.201,205.158,205.186,49600000.0
2005-10-26 07:13:00,205.201,205.232,205.193,205.232,50600000.0
2005-10-26 07:14:00,205.221,205.246,205.206,205.218,69799999.0
2005-10-26 07:15:00,205.2,205.2,205.188,205.188,20000000.0
2005-10-26 07:16:00,205.22,205.235,205.198,205.198,83200001.0
2005-10-26 07:17:00,205.204,205.243,205.204,205.233,19500000.0
2005-10-26 07:18:00,205.178,205.267,205.178,205.22,54600000.0
2005-10-26 07:19:00,205.246,205.25,205.212,205.218,99899999.0
2005-10-26 07:20:00,205.205,205.213,205.191,205.213,36900000.0
2005-10-26 07:21:00,205.2,205.232,205.2,205.218,37200000.0
2005-10-26 07:22:00,205.22,205.242,205.185,205.187,50500000.0
2005-10-26 07:23:00,205.183,205.209,205.176,205.182,37400000.0
2005-10-26 07:24:00,205.195,205.214,205.185,205.185,11100000.0
2005-10-26 07:25:00,205.167,205.223,205.167,205.223,48500000.0
2005-10-26 07:26:00,205.238,205.238,205.204,205.228,57400001.0
2005-10-26 07:27:00,205.226,205.235,205.216,205.235,57400000.0
2005-10-26 07:28:00,205.228,205.242,205.202,205.202,60799999.0
2005-10-26 07:29:00,205.213,205.279,205.192,205.217,50000000.0
2005-10-26 07:30:00,205.187,205.224,205.186,205.208,86200001.0
2005-10-26 07:31:00,205.229,205.261,205.22,205.261,60900000.0
2005-10-26 07:32:00,205.197,205.215,205.19,205.215,30000000.0
2005-10-26 07:33:00,205.208,205.246,205.2,205.246,30400000.0
2005-10-26 07:34:00,205.193,205.209,205.188,205.188,38000000.0
2005-10-26 07:35:00,205.208,205.209,205.18,205.193,29600000.0
2005-10-26 07:36:00,205.186,205.191,205.148,205.168,32000000.0
2005-10-26 07:37:00,205.159,205.162,205.145,205.149,55800001.0
2005-10-26 07:38:00,205.148,205.174,205.139,205.139,54200000.0
2005-10-26 07:39:00,205.126,205.172,205.126,205.15,65699999.0
2005-10-26 07:40:00,205.161,205.162,205.122,205.148,25800000.0
2005-10-26 07:41:00,205.149,205.149,205.124,205.125,14600000.0
2005-10-26 07:42:00,205.135,205.153,205.133,205.14,50200000.0
2005-10-26 07:43:00,205.139,205.151,205.131,205.145,42100000.0
2005-10-26 07:44:00,205.131,205.131,205.111,205.117,25800000.0
2005-10-26 07:45:00,205.136,205.155,205.12,205.155,69600001.0
2005-10-26 07:46:00,205.146,205.196,205.146,205.182,61799999.0
2005-10-26 07:47:00,205.177,205.205,205.151,205.205,46300000.0
2005-10-26 07:48:00,205.151,205.17,205.151,205.164,56600000.0
2005-10-26 07:49:00,205.164,205.164,205.126,205.129,26100000.0
2005-10-26 07:50:00,205.133,205.15,205.123,205.147,68000000.0
2005-10-26 07:51:00,205.172,205.192,205.16,205.165,63000001.0
2005-10-26 07:52:00,205.131,205.131,205.078,205.083,55000001.0
2005-10-26 07:53:00,205.068,205.09,205.065,205.09,29700000.0
2005-10-26 07:54:00,205.086,205.092,205.054,205.054,42600000.0
2005-10-26 07:55:00,205.038,205.089,205.038,205.088,32500000.0
2005-10-26 07:56:00,205.088,205.097,205.068,205.086,51500000.0
2005-10-26 07:57:00,205.103,205.117,205.093,205.096,74300000.0
2005-10-26 07:58:00,205.099,205.103,205.071,205.082,58600001.0
2005-10-26 07:59:00,205.077,205.101,205.075,205.1,48000000.0
2005-10-26 08:00:00,205.118,205.12,205.104,205.105,26200000.0
2005-10-26 08:01:00,205.11,205.124,205.102,205.117,74900000.0
2005-10-26 08:02:00,205.119,205.158,205.108,205.15,51300001.0
2005-10-26 08:03:00,205.143,205.143,205.118,205.129,20100000.0
2005-10-26 08:04:00,205.116,205.159,205.116,205.152,59700000.0
2005-10-26 08:05:00,205.15,205.165,205.139,205.142,43700000.0
2005-10-26 08:06:00,205.148,205.158,205.136,205.158,43100000.0
2005-10-26 08:07:00,205.154,205.17,205.135,205.152,25000000.0
2005-10-26 08:08:00,205.173,205.211,205.159,205.182,32400000.0
2005-10-26 08:09:00,205.192,205.216,205.186,205.19,41500000.0
2005-10-26 08:10:00,205.217,205.236,205.197,205.21,22600000.0
2005-10-26 08:11:00,205.193,205.227,205.18,205.221,45500000.0
2005-10-26 08:12:00,205.216,205.22,205.19,205.19,31200000.0
2005-10-26 08:13:00,205.184,205.195,205.161,205.182,57100000.0
2005-10-26 08:14:00,205.166,205.193,205.139,205.141,82000000.0
2005-10-26 08:15:00,205.139,205.139,205.087,205.089,53800000.0
2005-10-26 08:16:00,205.072,205.152,205.061,205.152,44600000.0
2005-10-26 08:17:00,205.147,205.156,205.118,205.132,58100000.0
2005-10-26 08:18:00,205.139,205.208,205.138,205.204,69300000.0
2005-10-26 08:19:00,205.216,205.232,205.201,205.211,23000000.0
2005-10-26 08:20:00,205.198,205.206,205.179,205.206,38400000.0
2005-10-26 08:21:00,205.214,205.235,205.206,205.233,49200000.0
2005-10-26 08:22:00,205.241,205.241,205.216,205.229,22100000.0
2005-10-26 08:23:00,205.234,205.251,205.223,205.238,68100000.0
2005-10-26 08:24:00,205.259,205.259,205.238,205.238,48700001.0
2005-10-26 08:25:00,205.222,205.271,205.222,205.264,37400000.0
2005-10-26 08:26:00,205.258,205.274,205.258,205.262,34600000.0
2005-10-26 08:27:00,205.246,205.272,205.246,205.251,80000000.0
2005-10-26 08:28:00,205.255,205.271,205.253,205.27,47900000.0
2005-10-26 08:29:00,205.284,205.297,205.256,205.256,19500000.0
2005-10-26 08:30:00,205.248,205.261,205.223,205.248,39800000.0
2005-10-26 08:31:00,205.241,205.268,205.233,205.244,44000000.0
2005-10-26 08:32:00,205.229,205.265,205.217,205.224,59400000.0
2005-10-26 08:33:00,205.229,205.269,205.229,205.257,66300000.0
2005-10-26 08:34:00,205.284,205.285,205.267,205.285,66200001.0
2005-10-26 08:35:00,205.261,205.276,205.255,205.275,26400000.0
2005-10-26 08:36:00,205.272,205.289,205.227,205.286,37500000.0
2005-10-26 08:37:00,205.254,205.272,205.245,205.245,47200000.0
2005-10-26 08:38:00,205.243,205.26,205.217,205.217,76000000.0
2005-10-26 08:39:00,205.23,205.249,205.225,205.23,48300000.0
2005-10-26 08:40:00,205.23,205.246,205.219,205.239,44700000.0
2005-10-26 08:41:00,205.234,205.238,205.19,205.19,35600000.0
2005-10-26 08:42:00,205.22,205.293,205.22,205.293,67000001.0
2005-10-26 08:43:00,205.277,205.277,205.218,205.218,15100000.0
2005-10-26 08:44:00,205.246,205.269,205.23,205.26,49100000.0
2005-10-26 08:45:00,205.274,205.274,205.21,205.21,51499999.0
2005-10-26 08:46:00,205.199,205.21,205.18,205.185,25000000.0
2005-10-26 08:47:00,205.171,205.186,205.164,205.175,83000001.0
2005-10-26 08:48:00,205.177,205.202,205.16,205.188,52700000.0
2005-10-26 08:49:00,205.199,205.241,205.199,205.237,31700000.0
2005-10-26 08:50:00,205.247,205.261,205.194,205.196,42200000.0
2005-10-26 08:51:00,205.169,205.216,205.169,205.216,32500000.0
2005-10-26 08:52:00,205.205,205.205,205.153,205.171,77300000.0
2005-10-26 08:53:00,205.153,205.153,205.135,205.141,19500000.0
2005-10-26 08:54:00,205.125,205.166,205.125,205.15,35700000.0
2005-10-26 08:55:00,205.148,205.157,205.128,205.157,48300000.0
2005-10-26 08:56:00,205.2,205.207,205.143,205.163,49199999.0
2005-10-26 08:57:00,205.163,205.206,205.163,205.206,51800000.0
2005-10-26 08:58:00,205.188,205.221,205.179,205.179,54200000.0
2005-10-26 08:59:00,205.193,205.194,205.149,205.149,101200002.0
2005-10-26 09:00:00,205.144,205.165,205.144,205.152,29699999.0
2005-10-26 09:01:00,205.131,205.154,205.127,205.154,40700000.0
2005-10-26 09:02:00,205.154,205.188,205.146,205.188,59000001.0
2005-10-26 09:03:00,205.196,205.226,205.186,205.226,30600000.0
2005-10-26 09:04:00,205.229,205.25,205.215,205.25,36600000.0
2005-10-26 09:05:00,205.255,205.288,205.245,205.286,23900000.0
2005-10-26 09:06:00,205.265,205.265,205.221,205.226,49500000.0
2005-10-26 09:07:00,205.232,205.267,205.232,205.258,29600001.0
2005-10-26 09:08:00,205.249,205.262,205.214,205.214,67099999.0
2005-10-26 09:09:00,205.209,205.227,205.183,205.183,18400000.0
2005-10-26 09:10:00,205.215,205.266,205.215,205.266,33800000.0
2005-10-26 09:11:00,205.266,205.287,205.263,205.281,39000000.0
2005-10-26 09:12:00,205.282,205.286,205.245,205.262,43500000.0
2005-10-26 09:13:00,205.268,205.288,205.265,205.271,78200000.0
2005-10-26 09:14:00,205.251,205.262,205.216,205.223,48299999.0
2005-10-26 09:15:00,205.197,205.231,205.188,205.217,44600000.0
2005-10-26 09:16:00,205.221,205.239,205.221,205.235,79599999.0
2005-10-26 09:17:00,205.221,205.222,205.189,205.213,82700001.0
2005-10-26 09:18:00,205.198,205.21,205.173,205.21,56800001.0
2005-10-26 09:19:00,205.203,205.203,205.182,205.196,42200000.0
2005-10-26 09:20:00,205.235,205.235,205.173,205.186,34600000.0
2005-10-26 09:21:00,205.171,205.171,205.114,205.121,36600000.0
2005-10-26 09:22:00,205.123,205.14,205.114,205.129,95199999.0
2005-10-26 09:23:00,205.144,205.144,205.107,205.124,21700000.0
2005-10-26 09:24:00,205.137,205.147,205.078,205.078,59299998.0
2005-10-26 09:25:00,205.082,205.097,205.077,205.094,58700000.0
2005-10-26 09:26:00,205.103,205.114,205.087,205.11,45800000.0
2005-10-26 09:27:00,205.121,205.127,205.106,205.11,86999999.0
2005-10-26 09:28:00,205.106,205.132,205.063,205.08,34400000.0
2005-10-26 09:29:00,205.015,205.015,204.956,204.956,55699999.0
2005-10-26 09:30:00,204.959,204.975,204.946,204.975,44999999.0
2005-10-26 09:31:00,205.003,205.058,205.003,205.058,29400000.0
2005-10-26 09:32:00,205.059,205.115,205.059,205.111,61799999.0
2005-10-26 09:33:00,205.108,205.108,205.088,205.088,49100000.0
2005-10-26 09:34:00,205.076,205.09,205.059,205.059,32900000.0
2005-10-26 09:35:00,205.044,205.104,205.044,205.104,79400001.0
2005-10-26 09:36:00,205.114,205.121,205.095,205.114,70000001.0
2005-10-26 09:37:00,205.118,205.136,205.105,205.105,80100000.0
2005-10-26 09:38:00,205.096,205.143,205.096,205.138,48400000.0
2005-10-26 09:39:00,205.143,205.143,205.052,205.052,92200001.0
2005-10-26 09:40:00,205.037,205.088,205.032,205.088,27600000.0
2005-10-26 09:41:00,205.086,205.189,205.084,205.189,68400000.0
2005-10-26 09:42:00,205.189,205.202,205.149,205.149,72500000.0
2005-10-26 09:43:00,205.144,205.156,205.103,205.156,36900000.0
2005-10-26 09:44:00,205.141,205.168,205.13,205.157,36600000.0
2005-10-26 09:45:00,205.161,205.179,205.106,205.106,52000000.0
2005-10-26 09:46:00,205.09,205.112,205.069,205.106,38000000.0
2005-10-26 09:47:00,205.104,205.126,205.077,205.126,32500000.0
2005-10-26 09:48:00,205.135,205.138,205.083,205.083,13500000.0
2005-10-26 09:49:00,205.079,205.093,205.053,205.053,37700000.0
2005-10-26 09:50:00,205.052,205.125,205.039,205.123,90900001.0
2005-10-26 09:51:00,205.112,205.115,205.077,205.082,14800000.0
2005-10-26 09:52:00,205.086,205.096,205.073,205.078,45100000.0
2005-10-26 09:53:00,205.092,205.099,205.057,205.095,36100000.0
2005-10-26 09:54:00,205.086,205.11,205.067,205.11,48900000.0
2005-10-26 09:55:00,205.116,205.214,205.114,205.214,11700000.0
2005-10-26 09:56:00,205.204,205.204,205.167,205.177,40900000.0
2005-10-26 09:57:00,205.17,205.216,205.17,205.196,35400000.0
2005-10-26 09:58:00,205.174,205.196,205.168,205.168,83500000.0
2005-10-26 09:59:00,205.162,205.171,205.135,205.135,32400000.0
2005-10-26 10:00:00,205.127,205.147,205.113,205.119,55700000.0
2005-10-26 10:01:00,205.106,205.122,205.083,205.098,44900000.0
2005-10-26 10:02:00,205.139,205.149,205.106,205.106,64000001.0
2005-10-26 10:03:00,205.064,205.064,205.023,205.035,41800000.0
2005-10-26 10:04:00,205.046,205.064,205.031,205.044,57099999.0
2005-10-26 10:05:00,205.058,205.093,205.05,205.093,49800000.0
2005-10-26 10:06:00,205.102,205.108,205.089,205.092,41500000.0
2005-10-26 10:07:00,205.1,205.104,205.033,205.033,62700000.0
2005-10-26 10:08:00,205.013,205.015,204.971,204.971,42800000.0
2005-10-26 10:09:00,204.974,204.981,204.954,204.968,53100000.0
2005-10-26 10:10:00,204.977,204.977,204.921,204.94,53400000.0
2005-10-26 10:11:00,204.94,204.967,204.919,204.936,39900000.0
2005-10-26 10:12:00,204.947,204.976,204.947,204.973,39399999.0
2005-10-26 10:13:00,204.956,204.973,204.943,204.959,53700001.0
2005-10-26 10:14:00,204.954,204.957,204.922,204.935,67100000.0
2005-10-26 10:15:00,204.913,204.942,204.893,204.942,47000000.0
2005-10-26 10:16:00,204.911,204.914,204.882,204.882,32700000.0
2005-10-26 10:17:00,204.854,204.881,204.844,204.849,93799998.0
2005-10-26 10:18:00,204.835,204.913,204.835,204.913,37000000.0
2005-10-26 10:19:00,204.899,204.907,204.882,204.89,60399999.0
2005-10-26 10:20:00,204.9,204.9,204.852,204.858,48100000.0
2005-10-26 10:21:00,204.833,204.833,204.798,204.799,42500001.0
2005-10-26 10:22:00,204.788,204.827,204.761,204.811,32000000.0
2005-10-26 10:23:00,204.822,204.889,204.822,204.889,70500000.0
2005-10-26 10:24:00,204.886,204.935,204.877,204.925,41800000.0
2005-10-26 10:25:00,204.953,204.973,204.947,204.959,59300000.0
2005-10-26 10:26:00,204.963,204.963,204.93,204.946,18200000.0
2005-10-26 10:27:00,204.961,204.969,204.932,204.961,93200001.0
2005-10-26 10:28:00,204.958,204.992,204.943,204.992,27400000.0
2005-10-26 10:29:00,205.002,205.002,204.964,204.964,60100000.0
2005-10-26 10:30:00,204.958,204.98,204.957,204.966,40600000.0
2005-10-26 10:31:00,204.971,204.972,204.946,204.951,103000000.0
2005-10-26 10:32:00,204.936,204.939,204.913,204.913,64400000.0
2005-10-26 10:33:00,204.92,204.951,204.92,204.928,76800000.0
2005-10-26 10:34:00,204.942,204.959,204.901,204.901,24200000.0
2005-10-26 10:35:00,204.888,204.924,204.888,204.907,62800001.0
2005-10-26 10:36:00,204.923,204.945,204.915,204.945,82200001.0
2005-10-26 10:37:00,204.945,204.965,204.936,204.964,26700000.0
2005-10-26 10:38:00,204.976,204.981,204.945,204.945,41600000.0
2005-10-26 10:39:00,204.949,204.965,204.941,204.95,48100000.0
2005-10-26 10:40:00,204.957,204.975,204.936,204.936,51600000.0
2005-10-26 10:41:00,204.951,204.975,204.932,204.965,51000001.0
2005-10-26 10:42:00,204.949,204.963,204.942,204.963,53400000.0
2005-10-26 10:43:00,204.955,204.955,204.926,204.93,35900000.0
2005-10-26 10:44:00,204.905,204.905,204.871,204.88,53300000.0
2005-10-26 10:45:00,204.892,204.899,204.887,204.899,40400000.0
2005-10-26 10:46:00,204.872,204.889,204.855,204.855,50900000.0
2005-10-26 10:47:00,204.867,204.887,204.856,204.878,54900000.0
2005-10-26 10:48:00,204.888,204.892,204.869,204.882,94200000.0
2005-10-26 10:49:00,204.883,204.892,204.868,204.878,93900000.0
2005-10-26 10:50:00,204.868,204.868,204.848,204.857,37200000.0
2005-10-26 10:51:00,204.867,204.883,204.857,204.875,39600000.0
2005-10-26 10:52:00,204.908,204.984,204.908,204.983,48900001.0
2005-10-26 10:53:00,204.924,204.94,204.903,204.912,77600000.0
2005-10-26 10:54:00,204.9,204.94,204.9,204.94,18300000.0
2005-10-26 10:55:00,204.922,204.922,204.882,204.891,46600000.0
2005-10-26 10:56:00,204.88,204.905,204.875,204.886,44900000.0
2005-10-26 10:57:00,204.843,204.909,204.835,204.901,63400000.0
2005-10-26 10:58:00,204.885,204.898,204.845,204.867,35200000.0
2005-10-26 10:59:00,204.875,204.883,204.863,204.87,49300000.0
2005-10-26 11:00:00,204.883,204.902,204.883,204.888,30300000.0
2005-10-26 11:01:00,204.902,204.906,204.883,204.885,50600001.0
2005-10-26 11:02:00,204.893,204.904,204.867,204.904,26700000.0
2005-10-26 11:03:00,204.891,204.891,204.869,204.88,36700000.0
2005-10-26 11:04:00,204.899,204.91,204.877,204.893,35500000.0
2005-10-26 11:05:00,204.894,204.947,204.894,204.94,50499999.0
2005-10-26 11:06:00,204.936,204.939,204.919,204.929,59799999.0
2005-10-26 11:07:00,204.913,204.937,204.913,204.921,23800000.0
2005-10-26 11:08:00,204.951,204.982,204.947,204.95,50100000.0
2005-10-26 11:09:00,204.952,204.958,204.924,204.942,74099999.0
2005-10-26 11:10:00,204.992,204.992,204.943,204.943,21900000.0
2005-10-26 11:11:00,204.95,204.974,204.95,204.964,29500000.0
2005-10-26 11:12:00,204.96,205.002,204.952,204.972,79799999.0
2005-10-26 11:13:00,204.964,205.007,204.964,204.978,40200000.0
2005-10-26 11:14:00,204.972,205.002,204.972,205.002,53200000.0
2005-10-26 11:15:00,205.009,205.051,205.009,205.028,69300000.0
2005-10-26 11:16:00,205.029,205.076,205.028,205.075,59000000.0
2005-10-26 11:17:00,205.079,205.11,205.062,205.11,71600000.0
2005-10-26 11:18:00,205.104,205.149,205.095,205.129,51100000.0
2005-10-26 11:19:00,205.145,205.185,205.145,205.185,41700000.0
2005-10-26 11:20:00,205.174,205.227,205.174,205.188,33200000.0
2005-10-26 11:21:00,205.158,205.211,205.15,205.165,30900000.0
2005-10-26 11:22:00,205.159,205.171,205.151,205.171,57900000.0
2005-10-26 11:23:00,205.174,205.182,205.154,205.154,30300000.0
2005-10-26 11:24:00,205.174,205.206,205.174,205.183,41300001.0
2005-10-26 11:25:00,205.18,205.201,205.17,205.188,36100000.0
2005-10-26 11:26:00,205.175,205.194,205.158,205.192,49500000.0
2005-10-26 11:27:00,205.203,205.204,205.165,205.165,55600001.0
2005-10-26 11:28:00,205.146,205.146,205.12,205.12,12400000.0
2005-10-26 11:29:00,205.108,205.108,205.042,205.104,57800001.0
2005-10-26 11:30:00,205.046,205.096,205.031,205.031,74400000.0
2005-10-26 11:31:00,205.043,205.059,205.03,205.059,27900000.0
2005-10-26 11:32:00,205.048,205.101,205.048,205.076,44900000.0
2005-10-26 11:33:00,205.051,205.069,205.051,205.066,34400000.0
2005-10-26 11:34:00,205.057,205.057,204.999,205.006,69499999.0
2005-10-26 11:35:00,205.014,205.041,205.005,205.007,43900000.0
2005-10-26 11:36:00,204.998,205.073,204.988,205.019,64799999.0
2005-10-26 11:37:00,205.034,205.049,205.032,205.049,42900001.0
2005-10-26 11:38:00,205.046,205.1,205.04,205.1,47699999.0
2005-10-26 11:39:00,205.07,205.079,205.04,205.04,32000000.0
2005-10-26 11:40:00,205.034,205.075,205.034,205.075,41400000.0
2005-10-26 11:41:00,205.096,205.099,205.067,205.067,26800000.0
2005-10-26 11:42:00,205.058,205.084,205.056,205.075,70100000.0
2005-10-26 11:43:00,205.077,205.106,205.038,205.038,53900000.0
2005-10-26 11:44:00,205.055,205.074,205.027,205.027,58800000.0
2005-10-26 11:45:00,205.023,205.065,205.019,205.065,119000000.0
2005-10-26 11:46:00,205.074,205.074,205.044,205.07,23000000.0
2005-10-26 11:47:00,205.073,205.073,205.014,205.014,24800000.0
2005-10-26 11:48:00,205.001,205.045,205.001,205.045,39100000.0
2005-10-26 11:49:00,205.05,205.072,205.044,205.063,58299999.0
2005-10-26 11:50:00,205.062,205.122,205.062,205.105,62600000.0
2005-10-26 11:51:00,205.122,205.133,205.104,205.109,79500000.0
2005-10-26 11:52:00,205.111,205.122,205.092,205.112,44800001.0
2005-10-26 11:53:00,205.147,205.149,205.099,205.099,79899999.0
2005-10-26 11:54:00,205.094,205.094,205.025,205.025,41500001.0
2005-10-26 11:55:00,205.1,205.104,205.023,205.05,36100000.0
2005-10-26 11:56:00,205.061,205.08,205.038,205.059,69100001.0
2005-10-26 11:57:00,205.046,205.046,204.992,205.004,36700000.0
2005-10-26 11:58:00,204.991,205.016,204.978,204.978,49500000.0
2005-10-26 11:59:00,204.979,204.979,204.918,204.93,53200000.0
2005-10-26 12:00:00,204.949,204.972,204.947,204.955,45600000.0
2005-10-26 12:01:00,204.982,205.003,204.952,205.003,38600000.0
2005-10-26 12:02:00,205.02,205.02,204.973,204.973,47000000.0
2005-10-26 12:03:00,204.97,205.004,204.947,205.003,66500001.0
2005-10-26 12:04:00,205.004,205.021,205.004,205.006,68900000.0
2005-10-26 12:05:00,205.005,205.019,204.994,204.994,34700001.0
2005-10-26 12:06:00,205.005,205.011,204.987,204.991,69799999.0
2005-10-26 12:07:00,204.989,205.047,204.989,205.032,51100000.0
2005-10-26 12:08:00,205.049,205.07,205.045,205.07,38000000.0
2005-10-26 12:09:00,205.034,205.034,204.988,204.988,81300000.0
2005-10-26 12:10:00,204.992,204.994,204.956,204.962,51100000.0
2005-10-26 12:11:00,204.965,204.99,204.957,204.966,49000001.0
2005-10-26 12:12:00,204.958,204.982,204.958,204.971,96000001.0
2005-10-26 12:13:00,204.955,204.955,204.902,204.936,57999999.0
2005-10-26 12:14:00,204.953,204.967,204.943,204.96,51200000.0
2005-10-26 12:15:00,204.956,205.0,204.932,204.999,59200000.0
2005-10-26 12:16:00,205.009,205.029,204.992,204.992,63500000.0
2005-10-26 12:17:00,204.98,205.06,204.978,205.007,83900000.0
2005-10-26 12:18:00,204.99,205.024,204.988,205.024,21600000.0
2005-10-26 12:19:00,205.012,205.02,205.008,205.013,77500000.0
2005-10-26 12:20:00,205.0,205.0,204.974,204.99,25400000.0
2005-10-26 12:21:00,204.99,205.021,204.967,205.021,103500001.0
2005-10-26 12:22:00,205.026,205.041,204.994,204.994,43100000.0
2005-10-26 12:23:00,204.986,205.032,204.979,205.016,71400001.0
2005-10-26 12:24:00,205.023,205.056,205.023,205.046,28900000.0
2005-10-26 12:25:00,205.051,205.053,205.019,205.032,60900000.0
2005-10-26 12:26:00,205.026,205.027,204.987,205.01,29500000.0
2005-10-26 12:27:00,205.008,205.044,205.008,205.019,35900000.0
2005-10-26 12:28:00,205.013,205.033,204.979,205.015,35900000.0
2005-10-26 12:29:00,205.011,205.046,204.988,205.013,53900000.0
2005-10-26 12:30:00,204.981,204.988,204.969,204.988,29900000.0
2005-10-26 12:31:00,204.968,204.968,204.941,204.943,34100000.0
2005-10-26 12:32:00,204.953,204.964,204.929,204.961,68700000.0
2005-10-26 12:33:00,204.974,204.974,204.927,204.942,48900000.0
2005-10-26 12:34:00,204.941,204.945,204.93,204.93,21800000.0
2005-10-26 12:35:00,204.936,204.953,204.936,204.943,68000000.0
2005-10-26 12:36:00,204.946,204.976,204.937,204.97,24900000.0
2005-10-26 12:37:00,204.982,205.001,204.968,204.98,50200000.0
2005-10-26 12:38:00,204.985,204.987,204.923,204.945,50400000.0
2005-10-26 12:39:00,204.936,204.951,204.925,204.943,55400000.0
2005-10-26 12:40:00,204.959,204.988,204.956,204.956,49800001.0
2005-10-26 12:41:00,204.957,204.976,204.957,204.962,41900000.0
2005-10-26 12:42:00,204.971,204.972,204.946,204.972,58800000.0
2005-10-26 12:43:00,204.99,204.996,204.973,204.976,53300000.0
2005-10-26 12:44:00,204.985,205.023,204.981,204.981,43100000.0
2005-10-26 12:45:00,204.963,205.011,204.947,205.005,29500000.0
2005-10-26 12:46:00,204.989,205.023,204.976,204.987,43500000.0
2005-10-26 12:47:00,204.986,205.021,204.981,204.99,82900000.0
2005-10-26 12:48:00,204.987,205.04,204.987,205.006,49599999.0
2005-10-26 12:49:00,204.997,205.027,204.984,204.984,40300000.0
2005-10-26 12:50:00,204.987,205.035,204.987,205.035,57800000.0
2005-10-26 12:51:00,205.036,205.036,205.007,205.03,37900000.0
2005-10-26 12:52:00,205.033,205.053,205.024,205.03,74000001.0
2005-10-26 12:53:00,205.029,205.05,205.02,205.038,47000000.0
2005-10-26 12:54:00,205.027,205.065,205.023,205.065,76700000.0
2005-10-26 12:55:00,205.042,205.058,205.025,205.058,94000001.0
2005-10-26 12:56:00,205.051,205.051,205.022,205.022,20000000.0
2005-10-26 12:57:00,205.031,205.031,205.005,205.01,53500000.0
2005-10-26 12:58:00,205.01,205.042,204.996,205.034,47500000.0
2005-10-26 12:59:00,205.039,205.044,204.984,204.984,58100000.0
2005-10-26 13:00:00,204.975,204.999,204.948,204.962,42199999.0
2005-10-26 13:01:00,204.965,205.032,204.965,205.032,25900000.0
2005-10-26 13:02:00,205.023,205.071,205.023,205.053,54200000.0
2005-10-26 13:03:00,205.025,205.045,205.02,205.025,57800000.0
2005-10-26 13:04:00,204.999,205.031,204.986,205.0,59500000.0
2005-10-26 13:05:00,205.001,205.026,204.984,205.018,96800001.0
2005-10-26 13:06:00,205.007,205.04,205.007,205.04,55300000.0
2005-10-26 13:07:00,205.026,205.055,205.026,205.055,32400000.0
2005-10-26 13:08:00,205.066,205.091,205.029,205.054,56900000.0
2005-10-26 13:09:00,205.075,205.08,205.051,205.065,38100000.0
2005-10-26 13:10:00,205.035,205.077,205.035,205.043,43300000.0
2005-10-26 13:11:00,205.054,205.057,205.04,205.043,34600000.0
2005-10-26 13:12:00,205.047,205.047,205.017,205.047,65600000.0
2005-10-26 13:13:00,205.05,205.065,205.009,205.027,28800000.0
2005-10-26 13:14:00,205.055,205.055,205.018,205.029,57800000.0
2005-10-26 13:15:00,205.029,205.041,205.018,205.028,35400000.0
2005-10-26 13:16:00,205.032,205.036,205.016,205.032,48199999.0
2005-10-26 13:17:00,205.06,205.062,205.049,205.06,42000000.0
2005-10-26 13:18:00,205.073,205.083,205.051,205.077,97999999.0
2005-10-26 13:19:00,205.061,205.074,205.054,205.054,43300000.0
2005-10-26 13:20:00,205.09,205.099,205.04,205.053,86200000.0
2005-10-26 13:21:00,205.06,205.169,205.06,205.139,48599999.0
2005-10-26 13:22:00,205.101,205.136,205.095,205.136,31500000.0
2005-10-26 13:23:00,205.151,205.151,205.124,205.13,62800000.0
2005-10-26 13:24:00,205.15,205.229,205.139,205.229,52400000.0
2005-10-26 13:25:00,205.241,205.331,205.241,205.311,75300000.0
2005-10-26 13:26:00,205.299,205.33,205.279,205.298,39400000.0
2005-10-26 13:27:00,205.277,205.294,205.232,205.232,50200000.0
2005-10-26 13:28:00,205.198,205.237,205.198,205.225,25000000.0
2005-10-26 13:29:00,205.068,205.211,204.872,205.211,75700001.0
2005-10-26 13:30:00,205.211,205.255,205.208,205.252,46400000.0
2005-10-26 13:31:00,205.265,205.267,205.217,205.258,58100001.0
2005-10-26 13:32:00,205.279,205.292,205.263,205.292,56500000.0
2005-10-26 13:33:00,205.298,205.298,205.237,205.237,20400000.0
2005-10-26 13:34:00,205.242,205.289,205.242,205.289,25900000.0
2005-10-26 13:35:00,205.3,205.316,205.3,205.312,18200000.0
2005-10-26 13:36:00,205.306,205.311,205.277,205.277,44200000.0
2005-10-26 13:37:00,205.282,205.295,205.244,205.247,79699999.0
2005-10-26 13:38:00,205.24,205.242,205.209,205.209,38700000.0
2005-10-26 13:39:00,205.222,205.234,205.204,205.211,52899999.0
2005-10-26 13:40:00,205.201,205.232,205.199,205.206,66900000.0
2005-10-26 13:41:00,205.208,205.232,205.191,205.232,16300000.0
2005-10-26 13:42:00,205.252,205.255,205.237,205.252,52200000.0
2005-10-26 13:43:00,205.27,205.285,205.266,205.281,27900000.0
2005-10-26 13:44:00,205.279,205.294,205.257,205.294,65000000.0
2005-10-26 13:45:00,205.283,205.328,205.282,205.313,56300000.0
2005-10-26 13:46:00,205.305,205.326,205.3,205.301,45300000.0
2005-10-26 13:47:00,205.321,205.393,205.321,205.388,66700000.0
2005-10-26 13:48:00,205.398,205.398,205.369,205.371,45400000.0
2005-10-26 13:49:00,205.376,205.388,205.366,205.388,61300001.0
2005-10-26 13:50:00,205.392,205.392,205.32,205.32,26700000.0
2005-10-26 13:51:00,205.323,205.372,205.299,205.369,35300000.0
2005-10-26 13:52:00,205.383,205.428,205.376,205.415,45700000.0
2005-10-26 13:53:00,205.405,205.431,205.388,205.4,41000000.0
2005-10-26 13:54:00,205.393,205.41,205.386,205.41,34500000.0
2005-10-26 13:55:00,205.399,205.428,205.387,205.42,45499999.0
2005-10-26 13:56:00,205.383,205.383,205.366,205.368,21500000.0
2005-10-26 13:57:00,205.369,205.372,205.356,205.357,58700000.0
2005-10-26 13:58:00,205.38,205.425,205.38,205.4,46200000.0
2005-10-26 13:59:00,205.379,205.38,205.362,205.37,36200000.0
2005-10-26 14:00:00,205.36,205.385,205.349,205.364,21000000.0
2005-10-26 14:01:00,205.377,205.379,205.362,205.365,83000000.0
2005-10-26 14:02:00,205.37,205.39,205.355,205.381,48100000.0
2005-10-26 14:03:00,205.392,205.439,205.392,205.425,28400000.0
2005-10-26 14:04:00,205.403,205.426,205.384,205.426,49200000.0
2005-10-26 14:05:00,205.42,205.434,205.396,205.402,59000000.0
2005-10-26 14:06:00,205.383,205.396,205.351,205.351,47699999.0
2005-10-26 14:07:00,205.355,205.355,205.233,205.233,85600001.0
2005-10-26 14:08:00,205.258,205.335,205.258,205.335,63800000.0
2005-10-26 14:09:00,205.331,205.361,205.331,205.348,23900000.0
2005-10-26 14:10:00,205.355,205.363,205.32,205.322,19400000.0
2005-10-26 14:11:00,205.331,205.361,205.297,205.355,54600000.0
2005-10-26 14:12:00,205.369,205.378,205.311,205.344,30300000.0
2005-10-26 14:13:00,205.359,205.386,205.325,205.327,77300001.0
2005-10-26 14:14:00,205.344,205.378,205.326,205.378,38400000.0
2005-10-26 14:15:00,205.371,205.371,205.34,205.352,60100000.0
2005-10-26 14:16:00,205.381,205.381,205.33,205.33,59399999.0
2005-10-26 14:17:00,205.323,205.378,205.323,205.372,67799999.0
2005-10-26 14:18:00,205.403,205.414,205.377,205.391,49000000.0
2005-10-26 14:19:00,205.387,205.395,205.363,205.385,67099999.0
2005-10-26 14:20:00,205.392,205.392,205.36,205.383,78300000.0
2005-10-26 14:21:00,205.366,205.366,205.33,205.335,21700000.0
2005-10-26 14:22:00,205.325,205.335,205.287,205.318,75500000.0
2005-10-26 14:23:00,205.298,205.347,205.283,205.327,35400000.0
2005-10-26 14:24:00,205.314,205.337,205.299,205.31,51100001.0
2005-10-26 14:25:00,205.325,205.355,205.325,205.346,30600000.0
2005-10-26 14:26:00,205.365,205.374,205.338,205.338,41300000.0
2005-10-26 14:27:00,205.336,205.379,205.336,205.379,73200000.0
2005-10-26 14:28:00,205.383,205.383,205.344,205.351,29200000.0
2005-10-26 14:29:00,205.346,205.391,205.346,205.39,31800000.0
2005-10-26 14:30:00,205.393,205.442,205.393,205.442,41300000.0
2005-10-26 14:31:00,205.423,205.423,205.412,205.412,9900000.0
2005-10-26 14:32:00,205.36,205.36,205.323,205.323,17500000.0
2005-10-26 14:33:00,205.339,205.476,205.339,205.476,75400000.0
2005-10-26 14:34:00,205.493,205.506,205.479,205.5,66100000.0
2005-10-26 14:35:00,205.507,205.507,205.439,205.439,40300000.0
2005-10-26 14:36:00,205.438,205.455,205.43,205.453,65100001.0
2005-10-26 14:37:00,205.449,205.463,205.406,205.407,46900000.0
2005-10-26 14:38:00,205.416,205.458,205.416,205.458,46799999.0
2005-10-26 14:39:00,205.459,205.483,205.442,205.473,57600000.0
2005-10-26 14:40:00,205.475,205.495,205.466,205.466,29100000.0
2005-10-26 14:41:00,205.464,205.467,205.448,205.45,31100000.0
2005-10-26 14:42:00,205.446,205.482,205.439,205.473,38900000.0
2005-10-26 14:43:00,205.459,205.469,205.45,205.456,33100000.0
2005-10-26 14:44:00,205.45,205.496,205.45,205.452,90300001.0
2005-10-26 14:45:00,205.424,205.44,205.424,205.438,49200001.0
2005-10-26 14:46:00,205.435,205.444,205.412,205.419,54499999.0
2005-10-26 14:47:00,205.434,205.435,205.4,205.43,46000000.0
2005-10-26 14:48:00,205.43,205.451,205.416,205.428,70599999.0
2005-10-26 14:49:00,205.424,205.436,205.415,205.429,57300000.0
2005-10-26 14:50:00,205.415,205.415,205.389,205.397,76400000.0
2005-10-26 14:51:00,205.383,205.459,205.383,205.445,52600000.0
2005-10-26 14:52:00,205.448,205.479,205.433,205.475,49800000.0
2005-10-26 14:53:00,205.463,205.483,205.463,205.481,24600000.0
2005-10-26 14:54:00,205.477,205.487,205.438,205.458,62999999.0
2005-10-26 14:55:00,205.492,205.524,205.486,205.507,38600000.0
2005-10-26 14:56:00,205.501,205.501,205.475,205.476,65300000.0
2005-10-26 14:57:00,205.461,205.51,205.461,205.496,24600000.0
2005-10-26 14:58:00,205.515,205.515,205.475,205.483,77600000.0
2005-10-26 14:59:00,205.479,205.518,205.479,205.488,32500000.0
2005-10-26 15:00:00,205.497,205.515,205.494,205.494,27100000.0
2005-10-26 15:01:00,205.496,205.5,205.445,205.445,12800000.0
2005-10-26 15:02:00,205.432,205.484,205.432,205.475,68200000.0
2005-10-26 15:03:00,205.481,205.51,205.476,205.495,65300000.0
2005-10-26 15:04:00,205.527,205.544,205.505,205.515,62200000.0
2005-10-26 15:05:00,205.498,205.536,205.49,205.527,59500000.0
2005-10-26 15:06:00,205.536,205.546,205.51,205.512,50000000.0
2005-10-26 15:07:00,205.51,205.51,205.395,205.395,64600001.0
2005-10-26 15:08:00,205.434,205.445,205.421,205.434,89599998.0
2005-10-26 15:09:00,205.413,205.438,205.392,205.438,18400000.0
2005-10-26 15:10:00,205.439,205.439,205.395,205.434,46700000.0
2005-10-26 15:11:00,205.437,205.453,205.424,205.453,32700000.0
2005-10-26 15:12:00,205.422,205.464,205.417,205.459,75700000.0
2005-10-26 15:13:00,205.464,205.507,205.464,205.507,49100000.0
2005-10-26 15:14:00,205.504,205.509,205.488,205.49,41000000.0
2005-10-26 15:15:00,205.487,205.543,205.487,205.543,39400000.0
2005-10-26 15:16:00,205.546,205.557,205.521,205.547,36600000.0
2005-10-26 15:17:00,205.541,205.572,205.523,205.571,49399999.0
2005-10-26 15:18:00,205.569,205.575,205.565,205.571,28800000.0
2005-10-26 15:19:00,205.587,205.589,205.578,205.587,84500000.0
2005-10-26 15:20:00,205.57,205.593,205.57,205.581,43300000.0
2005-10-26 15:21:00,205.549,205.572,205.546,205.56,27300000.0
2005-10-26 15:22:00,205.552,205.575,205.541,205.561,25100000.0
2005-10-26 15:23:00,205.524,205.583,205.524,205.583,28500000.0
2005-10-26 15:24:00,205.591,205.597,205.569,205.593,72300000.0
2005-10-26 15:25:00,205.598,205.623,205.581,205.623,46700000.0
2005-10-26 15:26:00,205.612,205.612,205.572,205.582,62300000.0
2005-10-26 15:27:00,205.568,205.601,205.563,205.563,49500000.0
2005-10-26 15:28:00,205.538,205.556,205.538,205.553,42800000.0
2005-10-26 15:29:00,205.532,205.532,205.482,205.493,57900000.0
2005-10-26 15:30:00,205.492,205.493,205.476,205.493,68200000.0
2005-10-26 15:31:00,205.497,205.497,205.478,205.485,57900000.0
2005-10-26 15:32:00,205.485,205.525,205.485,205.525,59300001.0
2005-10-26 15:33:00,205.52,205.556,205.52,205.548,73400000.0
2005-10-26 15:34:00,205.536,205.566,205.536,205.561,41500000.0
2005-10-26 15:35:00,205.542,205.581,205.542,205.581,45500000.0
2005-10-26 15:36:00,205.609,205.616,205.583,205.601,48500000.0
2005-10-26 15:37:00,205.576,205.626,205.573,205.618,67899999.0
2005-10-26 15:38:00,205.614,205.614,205.593,205.601,47700001.0
2005-10-26 15:39:00,205.597,205.645,205.597,205.61,53600001.0
2005-10-26 15:40:00,205.583,205.604,205.564,205.565,58500000.0
2005-10-26 15:41:00,205.569,205.579,205.553,205.572,43500000.0
2005-10-26 15:42:00,205.588,205.595,205.564,205.564,74900001.0
2005-10-26 15:43:00,205.577,205.605,205.577,205.601,39000000.0
2005-10-26 15:44:00,205.616,205.627,205.607,205.613,87600002.0
2005-10-26 15:45:00,205.607,205.627,205.598,205.598,32700000.0
2005-10-26 15:46:00,205.589,205.597,205.561,205.567,87700001.0
2005-10-26 15:47:00,205.56,205.578,205.544,205.562,72800000.0
2005-10-26 15:48:00,205.557,205.602,205.54,205.602,50800000.0
2005-10-26 15:49:00,205.528,205.542,205.512,205.525,43600000.0
2005-10-26 15:50:00,205.522,205.554,205.52,205.554,30900000.0
2005-10-26 15:51:00,205.562,205.562,205.524,205.539,78900000.0
2005-10-26 15:52:00,205.524,205.524,205.506,205.514,60299999.0
2005-10-26 15:53:00,205.531,205.531,205.49,205.493,40300000.0
2005-10-26 15:54:00,205.488,205.499,205.474,205.49,36300000.0
2005-10-26 15:55:00,205.504,205.538,205.504,205.537,38300000.0
2005-10-26 15:56:00,205.531,205.57,205.528,205.57,41799999.0
2005-10-26 15:57:00,205.575,205.59,205.564,205.59,35900000.0
2005-10-26 15:58:00,205.597,205.6,205.56,205.56,61200000.0
2005-10-26 15:59:00,205.559,205.562,205.49,205.49,96899999.0
2005-10-26 16:00:00,205.464,205.464,205.444,205.447,22300000.0
2005-10-26 16:01:00,205.454,205.482,205.448,205.48,33400000.0
2005-10-26 16:02:00,205.463,205.487,205.463,205.48,33500000.0
2005-10-26 16:03:00,205.492,205.496,205.447,205.452,48200000.0
2005-10-26 16:04:00,205.45,205.476,205.43,205.472,22100000.0
2005-10-26 16:05:00,205.496,205.499,205.473,205.476,46100000.0
2005-10-26 16:06:00,205.469,205.491,205.446,205.446,34399999.0
2005-10-26 16:07:00,205.453,205.528,205.453,205.517,59099998.0
2005-10-26 16:08:00,205.503,205.526,205.487,205.517,52600000.0
2005-10-26 16:09:00,205.487,205.507,205.484,205.504,73800000.0
2005-10-26 16:10:00,205.49,205.49,205.443,205.47,48900000.0
2005-10-26 16:11:00,205.471,205.493,205.465,205.493,63799999.0
2005-10-26 16:12:00,205.484,205.484,205.455,205.455,56100000.0
2005-10-26 16:13:00,205.441,205.458,205.43,205.446,42100000.0
2005-10-26 16:14:00,205.424,205.449,205.424,205.448,17600000.0
2005-10-26 16:15:00,205.469,205.486,205.453,205.486,18700000.0
2005-10-26 16:16:00,205.479,205.479,205.45,205.45,63300000.0
2005-10-26 16:17:00,205.464,205.502,205.451,205.488,23300000.0
2005-10-26 16:18:00,205.483,205.483,205.438,205.441,61400000.0
2005-10-26 16:19:00,205.456,205.456,205.428,205.442,98100000.0
2005-10-26 16:20:00,205.445,205.453,205.443,205.453,35400000.0
2005-10-26 16:21:00,205.486,205.505,205.461,205.472,29500000.0
2005-10-26 16:22:00,205.496,205.511,205.475,205.491,68000000.0
2005-10-26 16:23:00,205.499,205.55,205.483,205.483,63800000.0
2005-10-26 16:24:00,205.483,205.483,205.47,205.47,22800000.0
2005-10-26 16:25:00,205.459,205.511,205.454,205.511,47300000.0
2005-10-26 16:26:00,205.508,205.508,205.491,205.491,39800000.0
2005-10-26 16:27:00,205.482,205.494,205.458,205.469,40300000.0
2005-10-26 16:28:00,205.441,205.475,205.432,205.451,68799999.0
2005-10-26 16:29:00,205.448,205.5,205.448,205.5,59500000.0
2005-10-26 16:30:00,205.489,205.515,205.485,205.511,85600000.0
2005-10-26 16:31:00,205.516,205.558,205.516,205.535,66700000.0
2005-10-26 16:32:00,205.535,205.535,205.485,205.488,59700001.0
2005-10-26 16:33:00,205.469,205.469,205.452,205.458,26700000.0
2005-10-26 16:34:00,205.46,205.471,205.448,205.455,51299999.0
2005-10-26 16:35:00,205.445,205.507,205.445,205.458,91200000.0
2005-10-26 16:36:00,205.463,205.475,205.449,205.452,25000000.0
2005-10-26 16:37:00,205.456,205.478,205.449,205.457,44100000.0
2005-10-26 16:38:00,205.461,205.482,205.461,205.472,36800001.0
2005-10-26 16:39:00,205.47,205.519,205.47,205.475,28500000.0
2005-10-26 16:40:00,205.458,205.468,205.435,205.435,38900001.0
2005-10-26 16:41:00,205.452,205.484,205.446,205.47,43600000.0
2005-10-26 16:42:00,205.498,205.505,205.481,205.488,52900001.0
2005-10-26 16:43:00,205.494,205.516,205.494,205.497,52000000.0
2005-10-26 16:44:00,205.497,205.509,205.476,205.509,38900001.0
2005-10-26 16:45:00,205.521,205.543,205.5,205.543,51499999.0
2005-10-26 16:46:00,205.484,205.504,205.484,205.502,51499999.0
2005-10-26 16:47:00,205.547,205.567,205.498,205.528,92400000.0
2005-10-26 16:48:00,205.518,205.526,205.483,205.483,43200001.0
2005-10-26 16:49:00,205.493,205.495,205.449,205.455,43000000.0
2005-10-26 16:50:00,205.456,205.471,205.443,205.458,67199999.0
2005-10-26 16:51:00,205.455,205.46,205.442,205.443,69700000.0
2005-10-26 16:52:00,205.448,205.479,205.44,205.479,16300000.0
2005-10-26 16:53:00,205.476,205.505,205.462,205.505,72200000.0
2005-10-26 16:54:00,205.506,205.517,205.491,205.495,23400000.0
2005-10-26 16:55:00,205.491,205.527,205.491,205.515,73400001.0
2005-10-26 16:56:00,205.512,205.534,205.512,205.519,37600000.0
2005-10-26 16:57:00,205.535,205.561,205.535,205.561,31800000.0
2005-10-26 16:58:00,205.568,205.579,205.54,205.54,57100001.0
2005-10-26 16:59:00,205.556,205.636,205.556,205.596,76100001.0
2005-10-26 17:00:00,205.581,205.593,205.569,205.57,74700000.0
2005-10-26 17:01:00,205.594,205.598,205.574,205.593,22000000.0
2005-10-26 17:02:00,205.593,205.593,205.572,205.587,55300000.0
2005-10-26 17:03:00,205.585,205.59,205.559,205.576,37200000.0
2005-10-26 17:04:00,205.599,205.599,205.567,205.58,52599999.0
2005-10-26 17:05:00,205.584,205.595,205.567,205.567,40600000.0
2005-10-26 17:06:00,205.595,205.595,205.558,205.573,44200000.0
2005-10-26 17:07:00,205.58,205.605,205.58,205.582,30600000.0
2005-10-26 17:08:00,205.564,205.614,205.564,205.611,34300000.0
2005-10-26 17:09:00,205.603,205.603,205.574,205.579,31500000.0
2005-10-26 17:10:00,205.591,205.614,205.583,205.602,31200000.0
2005-10-26 17:11:00,205.592,205.592,205.564,205.576,28900000.0
2005-10-26 17:12:00,205.573,205.589,205.573,205.587,30300000.0
2005-10-26 17:13:00,205.594,205.6,205.574,205.585,57600000.0
2005-10-26 17:14:00,205.597,205.597,205.575,205.58,88300001.0
2005-10-26 17:15:00,205.594,205.61,205.581,205.61,70399999.0
2005-10-26 17:16:00,205.6,205.6,205.568,205.571,23100000.0
2005-10-26 17:17:00,205.581,205.608,205.58,205.58,27300000.0
2005-10-26 17:18:00,205.592,205.608,205.588,205.588,31000000.0
2005-10-26 17:19:00,205.604,205.617,205.579,205.599,54900000.0
2005-10-26 17:20:00,205.591,205.615,205.591,205.607,47400000.0
2005-10-26 17:21:00,205.619,205.666,205.619,205.63,31100000.0
2005-10-26 17:22:00,205.625,205.667,205.622,205.622,62900000.0
2005-10-26 17:23:00,205.618,205.623,205.607,205.623,25900000.0
2005-10-26 17:24:00,205.641,205.667,205.641,205.645,20900000.0
2005-10-26 17:25:00,205.641,205.681,205.641,205.674,53200000.0
2005-10-26 17:26:00,205.648,205.676,205.639,205.676,33700000.0
2005-10-26 17:27:00,205.666,205.693,205.645,205.693,49300000.0
2005-10-26 17:28:00,205.695,205.7,205.677,205.682,45200000.0
2005-10-26 17:29:00,205.704,205.721,205.698,205.717,57899999.0
2005-10-26 17:30:00,205.717,205.741,205.709,205.714,42999999.0
2005-10-26 17:31:00,205.7,205.736,205.682,205.736,57900001.0
2005-10-26 17:32:00,205.733,205.752,205.728,205.741,52500000.0
2005-10-26 17:33:00,205.735,205.746,205.735,205.74,40599999.0
2005-10-26 17:34:00,205.738,205.77,205.738,205.77,15900000.0
2005-10-26 17:35:00,205.774,205.786,205.758,205.768,48900000.0
2005-10-26 17:36:00,205.767,205.773,205.722,205.722,106800000.0
2005-10-26 17:37:00,205.719,205.722,205.708,205.722,29300000.0
2005-10-26 17:38:00,205.715,205.724,205.699,205.707,52800000.0
2005-10-26 17:39:00,205.688,205.743,205.679,205.743,51500000.0
2005-10-26 17:40:00,205.734,205.742,205.728,205.735,51400000.0
2005-10-26 17:41:00,205.731,205.759,205.714,205.759,55000000.0
2005-10-26 17:42:00,205.765,205.785,205.765,205.768,43000000.0
2005-10-26 17:43:00,205.744,205.761,205.718,205.728,59500001.0
2005-10-26 17:44:00,205.722,205.747,205.722,205.74,51999999.0
2005-10-26 17:45:00,205.761,205.773,205.736,205.769,70600000.0
2005-10-26 17:46:00,205.78,205.829,205.78,205.781,103099998.0
2005-10-26 17:47:00,205.79,205.79,205.765,205.788,42600000.0
2005-10-26 17:48:00,205.789,205.789,205.738,205.744,36200000.0
2005-10-26 17:49:00,205.745,205.745,205.703,205.703,40300000.0
2005-10-26 17:50:00,205.702,205.713,205.685,205.705,43300000.0
2005-10-26 17:51:00,205.749,205.749,205.71,205.718,45700000.0
2005-10-26 17:52:00,205.745,205.77,205.7,205.738,59500000.0
2005-10-26 17:53:00,205.727,205.742,205.724,205.742,31900000.0
2005-10-26 17:54:00,205.751,205.772,205.722,205.736,49099999.0
2005-10-26 17:55:00,205.736,205.742,205.72,205.733,85500000.0
2005-10-26 17:56:00,205.738,205.759,205.738,205.744,14400000.0
2005-10-26 17:57:00,205.74,205.774,205.735,205.769,41400000.0
2005-10-26 17:58:00,205.759,205.759,205.688,205.688,50700000.0
2005-10-26 17:59:00,205.701,205.721,205.699,205.704,66200000.0
2005-10-26 18:00:00,205.717,205.731,205.694,205.71,70900001.0
2005-10-26 18:01:00,205.725,205.725,205.67,205.703,520599999.0
2005-10-26 18:02:00,205.697,205.703,205.663,205.691,805500004.0
2005-10-26 18:03:00,205.69,205.69,205.613,205.613,564900001.0
2005-10-26 18:04:00,205.611,205.638,205.579,205.59,474900000.0
2005-10-26 18:05:00,205.611,205.654,205.611,205.634,799900001.0
2005-10-26 18:06:00,205.627,205.677,205.623,205.677,694299998.0
2005-10-26 18:07:00,205.674,205.721,205.674,205.675,779099999.0
2005-10-26 18:08:00,205.666,205.678,205.646,205.672,687399999.0
2005-10-26 18:09:00,205.659,205.659,205.595,205.597,604400001.0
2005-10-26 18:10:00,205.587,205.606,205.558,205.59,610400001.0
2005-10-26 18:11:00,205.587,205.607,205.559,205.57,374000000.0
2005-10-26 18:12:00,205.565,205.612,205.556,205.59,322900000.0
2005-10-26 18:13:00,205.583,205.588,205.555,205.555,488200001.0
2005-10-26 18:14:00,205.586,205.605,205.559,205.562,658299999.0
2005-10-26 18:15:00,205.562,205.562,205.483,205.483,755399997.0
2005-10-26 18:16:00,205.49,205.574,205.49,205.553,774699999.0
2005-10-26 18:17:00,205.539,205.546,205.475,205.488,222600002.0
2005-10-26 18:18:00,205.478,205.505,205.462,205.488,451799998.0
2005-10-26 18:19:00,205.481,205.518,205.475,205.487,509200000.0
2005-10-26 18:20:00,205.491,205.503,205.459,205.459,502899998.0
2005-10-26 18:21:00,205.456,205.487,205.414,205.448,494300000.0
2005-10-26 18:22:00,205.44,205.459,205.428,205.457,537900000.0
2005-10-26 18:23:00,205.441,205.483,205.42,205.441,857900003.0
2005-10-26 18:24:00,205.395,205.435,205.364,205.378,586700001.0
2005-10-26 18:25:00,205.38,205.402,205.35,205.397,548700003.0
2005-10-26 18:26:00,205.394,205.416,205.315,205.329,380199998.0
2005-10-26 18:27:00,205.318,205.327,205.258,205.312,485700001.0
2005-10-26 18:28:00,205.324,205.414,205.322,205.414,338700000.0
2005-10-26 18:29:00,205.43,205.452,205.421,205.433,488800003.0
2005-10-26 18:30:00,205.441,205.477,205.419,205.457,262400002.0
2005-10-26 18:31:00,205.462,205.475,205.44,205.46,395400000.0
2005-10-26 18:32:00,205.451,205.471,205.439,205.444,527500002.0
2005-10-26 18:33:00,205.443,205.461,205.43,205.459,448999998.0
2005-10-26 18:34:00,205.478,205.518,205.44,205.461,454400000.0
2005-10-26 18:35:00,205.442,205.444,205.409,205.409,398800000.0
2005-10-26 18:36:00,205.413,205.458,205.413,205.433,393600001.0
2005-10-26 18:37:00,205.424,205.424,205.39,205.39,187100000.0
2005-10-26 18:38:00,205.388,205.415,205.347,205.378,126800000.0
2005-10-26 18:39:00,205.397,205.43,205.38,205.407,140899999.0
2005-10-26 18:40:00,205.407,205.444,205.399,205.402,291000000.0
2005-10-26 18:41:00,205.387,205.452,205.387,205.425,302500001.0
2005-10-26 18:42:00,205.416,205.416,205.37,205.37,231300000.0
2005-10-26 18:43:00,205.36,205.409,205.346,205.36,173900001.0
2005-10-26 18:44:00,205.363,205.383,205.32,205.382,280300001.0
2005-10-26 18:45:00,205.342,205.364,205.317,205.353,185599999.0
2005-10-26 18:46:00,205.337,205.356,205.329,205.337,167299999.0
2005-10-26 18:47:00,205.336,205.386,205.336,205.372,110900000.0
2005-10-26 18:48:00,205.354,205.361,205.297,205.333,124199999.0
2005-10-26 18:49:00,205.34,205.425,205.34,205.425,181100000.0
2005-10-26 18:50:00,205.439,205.454,205.42,205.447,178399999.0
2005-10-26 18:51:00,205.438,205.485,205.425,205.474,195000000.0
2005-10-26 18:52:00,205.478,205.478,205.434,205.447,328500000.0
2005-10-26 18:53:00,205.445,205.456,205.42,205.437,220999999.0
2005-10-26 18:54:00,205.433,205.476,205.433,205.453,147400001.0
2005-10-26 18:55:00,205.465,205.479,205.42,205.464,254600000.0
2005-10-26 18:56:00,205.472,205.487,205.459,205.485,44300000.0
2005-10-26 18:57:00,205.476,205.476,205.427,205.435,193300001.0
2005-10-26 18:58:00,205.432,205.452,205.429,205.452,324799999.0
2005-10-26 18:59:00,205.457,205.471,205.442,205.471,290600003.0
2005-10-26 19:00:00,205.465,205.497,205.454,205.497,97500000.0
2005-10-26 19:01:00,205.448,205.495,205.435,205.45,97299999.0
2005-10-26 19:02:00,205.44,205.495,205.432,205.466,199700001.0
2005-10-26 19:03:00,205.465,205.475,205.46,205.467,280199998.0
2005-10-26 19:04:00,205.467,205.477,205.441,205.477,135199999.0
2005-10-26 19:05:00,205.45,205.521,205.433,205.473,152399999.0
2005-10-26 19:06:00,205.445,205.508,205.445,205.506,389600001.0
2005-10-26 19:07:00,205.512,205.521,205.48,205.48,306499999.0
2005-10-26 19:08:00,205.48,205.515,205.462,205.508,321599998.0
2005-10-26 19:09:00,205.513,205.569,205.498,205.508,152700000.0
2005-10-26 19:10:00,205.509,205.526,205.499,205.505,145599999.0
2005-10-26 19:11:00,205.532,205.532,205.488,205.515,79600000.0
2005-10-26 19:12:00,205.506,205.545,205.499,205.523,104800000.0
2005-10-26 19:13:00,205.509,205.54,205.499,205.517,161200000.0
2005-10-26 19:14:00,205.517,205.548,205.505,205.512,285900002.0
2005-10-26 19:15:00,205.522,205.539,205.5,205.528,232700000.0
2005-10-26 19:16:00,205.534,205.556,205.517,205.553,47600001.0
2005-10-26 19:17:00,205.533,205.539,205.526,205.528,176800000.0
2005-10-26 19:18:00,205.517,205.526,205.5,205.51,132800000.0
2005-10-26 19:19:00,205.496,205.501,205.483,205.495,207700000.0
2005-10-26 19:20:00,205.493,205.51,205.467,205.475,137300000.0
2005-10-26 19:21:00,205.475,205.51,205.437,205.448,107699999.0
2005-10-26 19:22:00,205.476,205.49,205.465,205.465,122399999.0
2005-10-26 19:23:00,205.462,205.488,205.462,205.481,419900000.0
2005-10-26 19:24:00,205.478,205.502,205.424,205.445,106200000.0
2005-10-26 19:25:00,205.453,205.486,205.424,205.48,252699999.0
2005-10-26 19:26:00,205.461,205.488,205.459,205.476,430200000.0
2005-10-26 19:27:00,205.487,205.515,205.456,205.496,292700001.0
2005-10-26 19:28:00,205.483,205.497,205.442,205.466,199199998.0
2005-10-26 19:29:00,205.458,205.491,205.446,205.461,74000001.0
2005-10-26 19:30:00,205.455,205.48,205.444,205.48,236199999.0
2005-10-26 19:31:00,205.483,205.49,205.458,205.487,128399999.0
2005-10-26 19:32:00,205.49,205.518,205.461,205.475,427300001.0
2005-10-26 19:33:00,205.484,205.514,205.484,205.504,158700001.0
2005-10-26 19:34:00,205.501,205.509,205.474,205.499,220300001.0
2005-10-26 19:35:00,205.5,205.539,205.497,205.515,319700001.0
2005-10-26 19:36:00,205.515,205.52,205.489,205.498,241899999.0
2005-10-26 19:37:00,205.514,205.518,205.5,205.511,116400001.0
2005-10-26 19:38:00,205.516,205.574,205.516,205.54,167300001.0
2005-10-26 19:39:00,205.521,205.573,205.516,205.542,198900000.0
2005-10-26 19:40:00,205.551,205.569,205.537,205.556,258100000.0
2005-10-26 19:41:00,205.545,205.555,205.507,205.54,367900000.0
2005-10-26 19:42:00,205.541,205.557,205.524,205.557,212500000.0
2005-10-26 19:43:00,205.537,205.551,205.508,205.551,73800001.0
2005-10-26 19:44:00,205.525,205.565,205.494,205.494,175300001.0
2005-10-26 19:45:00,205.529,205.55,205.497,205.532,132899998.0
2005-10-26 19:46:00,205.547,205.573,205.518,205.533,127899999.0
2005-10-26 19:47:00,205.518,205.546,205.506,205.517,41800000.0
2005-10-26 19:48:00,205.503,205.581,205.503,205.555,220600000.0
2005-10-26 19:49:00,205.553,205.6,205.549,205.6,195100000.0
2005-10-26 19:50:00,205.6,205.606,205.537,205.539,134499999.0
2005-10-26 19:51:00,205.542,205.576,205.542,205.559,110400000.0
2005-10-26 19:52:00,205.574,205.578,205.552,205.563,141600000.0
2005-10-26 19:53:00,205.565,205.578,205.539,205.539,148800000.0
2005-10-26 19:54:00,205.543,205.569,205.529,205.55,203699999.0
2005-10-26 19:55:00,205.541,205.583,205.533,205.575,55400000.0
2005-10-26 19:56:00,205.548,205.548,205.522,205.535,125600000.0
2005-10-26 19:57:00,205.545,205.581,205.537,205.552,119800000.0
2005-10-26 19:58:00,205.551,205.577,205.531,205.531,301199999.0
2005-10-26 19:59:00,205.563,205.577,205.529,205.529,258399999.0
2005-10-26 20:00:00,205.531,205.549,205.507,205.507,100699999.0
2005-10-26 20:01:00,205.526,205.564,205.526,205.542,165200001.0
2005-10-26 20:02:00,205.571,205.571,205.524,205.546,191200001.0
2005-10-26 20:03:00,205.54,205.584,205.54,205.55,182300001.0
2005-10-26 20:04:00,205.541,205.55,205.536,205.536,137500000.0
2005-10-26 20:05:00,205.538,205.559,205.529,205.55,138400000.0
2005-10-26 20:06:00,205.551,205.577,205.535,205.55,240900000.0
2005-10-26 20:07:00,205.57,205.57,205.538,205.549,127600000.0
2005-10-26 20:08:00,205.555,205.575,205.53,205.549,151100001.0
2005-10-26 20:09:00,205.543,205.562,205.541,205.549,122500000.0
2005-10-26 20:10:00,205.568,205.58,205.549,205.558,174700000.0
2005-10-26 20:11:00,205.552,205.567,205.532,205.534,224300001.0
2005-10-26 20:12:00,205.527,205.583,205.524,205.562,475000001.0
2005-10-26 20:13:00,205.575,205.575,205.524,205.543,242900001.0
2005-10-26 20:14:00,205.551,205.596,205.546,205.548,178200002.0
2005-10-26 20:15:00,205.557,205.613,205.55,205.559,302200002.0
2005-10-26 20:16:00,205.553,205.584,205.551,205.565,115400000.0
2005-10-26 20:17:00,205.535,205.563,205.53,205.55,35900000.0
2005-10-26 20:18:00,205.542,205.542,205.515,205.515,135400000.0
2005-10-26 20:19:00,205.525,205.527,205.507,205.517,139600001.0
2005-10-26 20:20:00,205.51,205.549,205.501,205.527,276900002.0
2005-10-26 20:21:00,205.531,205.595,205.515,205.515,122200000.0
2005-10-26 20:22:00,205.526,205.555,205.49,205.551,185700000.0
2005-10-26 20:23:00,205.535,205.561,205.507,205.526,172400001.0
2005-10-26 20:24:00,205.529,205.538,205.501,205.526,181700001.0
2005-10-26 20:25:00,205.558,205.605,205.547,205.564,253000000.0
2005-10-26 20:26:00,205.557,205.612,205.557,205.578,308400000.0
2005-10-26 20:27:00,205.573,205.593,205.569,205.593,186000000.0
2005-10-26 20:28:00,205.579,205.579,205.515,205.515,326299999.0
2005-10-26 20:29:00,205.519,205.536,205.476,205.492,441000000.0
2005-10-26 20:30:00,205.498,205.498,205.454,205.46,541200002.0
2005-10-26 20:31:00,205.46,205.482,205.454,205.467,407500001.0
2005-10-26 20:32:00,205.495,205.501,205.45,205.493,445300001.0
2005-10-26 20:33:00,205.485,205.511,205.485,205.505,250900001.0
2005-10-26 20:34:00,205.51,205.544,205.491,205.5,139900000.0
2005-10-26 20:35:00,205.506,205.521,205.478,205.49,81500000.0
2005-10-26 20:36:00,205.519,205.524,205.468,205.508,114900000.0
2005-10-26 20:37:00,205.515,205.518,205.49,205.49,114000001.0
2005-10-26 20:38:00,205.467,205.544,205.467,205.521,237500000.0
2005-10-26 20:39:00,205.5,205.546,205.5,205.501,181400000.0
2005-10-26 20:40:00,205.512,205.554,205.503,205.503,441399998.0
2005-10-26 20:41:00,205.502,205.548,205.502,205.516,159200000.0
2005-10-26 20:42:00,205.5,205.5,205.472,205.472,199900002.0
2005-10-26 20:43:00,205.496,205.552,205.467,205.467,238900000.0
2005-10-26 20:44:00,205.488,205.538,205.471,205.519,288900000.0
2005-10-26 20:45:00,205.48,205.49,205.468,205.47,225100000.0
2005-10-26 20:46:00,205.459,205.498,205.439,205.453,236399999.0
2005-10-26 20:47:00,205.452,205.506,205.451,205.478,221399999.0
2005-10-26 20:48:00,205.482,205.522,205.482,205.512,178200000.0
2005-10-26 20:49:00,205.506,205.528,205.506,205.508,105500000.0
2005-10-26 20:50:00,205.5,205.541,205.489,205.518,335599999.0
2005-10-26 20:51:00,205.486,205.51,205.474,205.489,107800000.0
2005-10-26 20:52:00,205.501,205.531,205.488,205.505,103700000.0
2005-10-26 20:53:00,205.498,205.552,205.498,205.528,269200000.0
2005-10-26 20:54:00,205.498,205.525,205.477,205.525,85800000.0
2005-10-26 20:55:00,205.515,205.516,205.479,205.496,299200002.0
2005-10-26 20:56:00,205.51,205.578,205.51,205.524,238300001.0
2005-10-26 20:57:00,205.522,205.566,205.512,205.547,287400000.0
2005-10-26 20:58:00,205.504,205.539,205.504,205.517,379500002.0
2005-10-26 20:59:00,205.524,205.553,205.524,205.54,406500000.0
2005-10-26 21:00:00,205.537,205.564,205.527,205.528,428799998.0
2005-10-26 21:01:00,205.52,205.56,205.504,205.51,355900001.0
2005-10-26 21:02:00,205.508,205.532,205.507,205.531,240700001.0
2005-10-26 21:03:00,205.533,205.584,205.52,205.58,226499999.0
2005-10-26 21:04:00,205.533,205.555,205.499,205.521,78800000.0
2005-10-26 21:05:00,205.521,205.542,205.514,205.531,116500000.0
2005-10-26 21:06:00,205.524,205.557,205.513,205.525,171799999.0
2005-10-26 21:07:00,205.539,205.589,205.539,205.589,224100001.0
2005-10-26 21:08:00,205.587,205.587,205.521,205.521,194000001.0
2005-10-26 21:09:00,205.533,205.569,205.533,205.569,71700001.0
2005-10-26 21:10:00,205.58,205.596,205.558,205.558,74600000.0
2005-10-26 21:11:00,205.608,205.634,205.567,205.567,118200000.0
2005-10-26 21:12:00,205.561,205.589,205.559,205.564,164400000.0
2005-10-26 21:13:00,205.573,205.595,205.573,205.581,166500001.0
2005-10-26 21:14:00,205.578,205.612,205.547,205.559,409799998.0
2005-10-26 21:15:00,205.56,205.584,205.549,205.568,271200001.0
2005-10-26 21:16:00,205.574,205.605,205.574,205.605,57700000.0
2005-10-26 21:17:00,205.597,205.651,205.591,205.607,250000002.0
2005-10-26 21:18:00,205.62,205.655,205.589,205.61,205600000.0
2005-10-26 21:19:00,205.589,205.625,205.556,205.585,233800000.0
2005-10-26 21:20:00,205.586,205.617,205.572,205.588,320200001.0
2005-10-26 21:21:00,205.59,205.634,205.585,205.585,232499998.0
2005-10-26 21:22:00,205.592,205.626,205.574,205.593,213300000.0
2005-10-26 21:23:00,205.565,205.579,205.565,205.568,144600000.0
2005-10-26 21:24:00,205.563,205.59,205.543,205.564,232100000.0
2005-10-26 21:25:00,205.571,205.571,205.524,205.541,278100001.0
2005-10-26 21:26:00,205.546,205.581,205.529,205.53,144600001.0
2005-10-26 21:27:00,205.58,205.586,205.521,205.556,174700000.0
2005-10-26 21:28:00,205.555,205.555,205.528,205.543,147500001.0
2005-10-26 21:29:00,205.557,205.577,205.534,205.558,84800000.0
2005-10-26 21:30:00,205.566,205.582,205.56,205.562,165700000.0
2005-10-26 21:31:00,205.545,205.576,205.545,205.576,44200000.0
2005-10-26 21:32:00,205.58,205.59,205.57,205.57,81500000.0
2005-10-26 21:33:00,205.568,205.57,205.518,205.539,176999998.0
2005-10-26 21:34:00,205.546,205.578,205.507,205.539,131299999.0
2005-10-26 21:35:00,205.521,205.572,205.518,205.554,21500000.0
2005-10-26 21:36:00,205.567,205.577,205.546,205.577,70900000.0
2005-10-26 21:37:00,205.547,205.548,205.5,205.5,132500000.0
2005-10-26 21:38:00,205.53,205.547,205.516,205.516,53300000.0
2005-10-26 21:39:00,205.52,205.522,205.506,205.506,34600000.0
2005-10-26 21:40:00,205.505,205.546,205.499,205.546,81300000.0
2005-10-26 21:41:00,205.563,205.574,205.541,205.562,55800000.0
2005-10-26 21:42:00,205.547,205.588,205.528,205.588,151200000.0
2005-10-26 21:43:00,205.591,205.591,205.499,205.499,70300000.0
2005-10-26 21:44:00,205.492,205.519,205.482,205.506,193400000.0
2005-10-26 21:45:00,205.51,205.521,205.495,205.496,98900001.0
2005-10-26 21:46:00,205.491,205.51,205.483,205.498,165999999.0
2005-10-26 21:47:00,205.491,205.523,205.45,205.491,73300000.0
2005-10-26 21:48:00,205.494,205.517,205.477,205.477,117900002.0
2005-10-26 21:49:00,205.465,205.488,205.464,205.48,97700001.0
2005-10-26 21:50:00,205.489,205.5,205.466,205.496,42899999.0
2005-10-26 21:51:00,205.493,205.506,205.493,205.5,140500000.0
2005-10-26 21:52:00,205.517,205.532,205.484,205.484,18200000.0
2005-10-26 21:53:00,205.497,205.516,205.485,205.516,46400000.0
2005-10-26 21:54:00,205.515,205.543,205.5,205.541,76600000.0
2005-10-26 21:55:00,205.529,205.545,205.514,205.534,86200000.0
2005-10-26 21:56:00,205.524,205.535,205.497,205.497,34400000.0
2005-10-26 21:57:00,205.493,205.502,205.484,205.502,59199999.0
2005-10-26 21:58:00,205.518,205.539,205.488,205.502,21800000.0
2005-10-26 21:59:00,205.507,205.525,205.454,205.477,150300000.0
2005-10-26 22:00:00,205.47,205.492,205.467,205.48,180100000.0
2005-10-26 22:01:00,205.475,205.476,205.432,205.471,179900000.0
2005-10-26 22:02:00,205.429,205.495,205.429,205.461,339599999.0
2005-10-26 22:03:00,205.466,205.475,205.446,205.465,71000000.0
2005-10-26 22:04:00,205.465,205.495,205.465,205.472,142499999.0
2005-10-26 22:05:00,205.46,205.468,205.445,205.452,73100000.0
2005-10-26 22:06:00,205.459,205.501,205.459,205.479,25100000.0
2005-10-26 22:07:00,205.487,205.505,205.475,205.491,82999999.0
2005-10-26 22:08:00,205.497,205.543,205.492,205.51,48100000.0
2005-10-26 22:09:00,205.505,205.527,205.491,205.518,60999999.0
2005-10-26 22:10:00,205.506,205.553,205.492,205.526,104300000.0
2005-10-26 22:11:00,205.5,205.527,205.5,205.515,80600000.0
2005-10-26 22:12:00,205.504,205.522,205.491,205.522,124600000.0
2005-10-26 22:13:00,205.499,205.499,205.473,205.485,40000000.0
2005-10-26 22:14:00,205.5,205.513,205.486,205.493,34600000.0
2005-10-26 22:15:00,205.5,205.531,205.475,205.487,124099999.0
2005-10-26 22:16:00,205.546,205.546,205.478,205.536,128600000.0
2005-10-26 22:17:00,205.498,205.549,205.498,205.512,104100000.0
2005-10-26 22:18:00,205.506,205.521,205.493,205.511,91200002.0
2005-10-26 22:19:00,205.523,205.553,205.511,205.525,82500000.0
2005-10-26 22:20:00,205.523,205.57,205.508,205.523,63600000.0
2005-10-26 22:21:00,205.515,205.521,205.5,205.517,57099999.0
2005-10-26 22:22:00,205.541,205.558,205.517,205.517,61300000.0
2005-10-26 22:23:00,205.543,205.552,205.51,205.51,108399999.0
2005-10-26 22:24:00,205.523,205.552,205.501,205.504,55900001.0
2005-10-26 22:25:00,205.491,205.522,205.485,205.52,78100000.0
2005-10-26 22:26:00,205.51,205.532,205.495,205.512,24400000.0
2005-10-26 22:27:00,205.525,205.539,205.485,205.498,202699999.0
2005-10-26 22:28:00,205.502,205.502,205.483,205.495,41000000.0
2005-10-26 22:29:00,205.508,205.517,205.499,205.503,133100001.0
2005-10-26 22:30:00,205.503,205.522,205.503,205.522,53000000.0
2005-10-26 22:31:00,205.532,205.551,205.51,205.51,54800000.0
2005-10-26 22:32:00,205.498,205.512,205.493,205.498,73400000.0
2005-10-26 22:33:00,205.499,205.499,205.441,205.459,233699999.0
2005-10-26 22:34:00,205.51,205.551,205.51,205.551,277699999.0
2005-10-26 22:35:00,205.598,205.603,205.555,205.555,41500000.0
2005-10-26 22:36:00,205.55,205.6,205.501,205.544,114900000.0
2005-10-26 22:37:00,205.533,205.533,205.518,205.525,87299999.0
2005-10-26 22:38:00,205.563,205.591,205.546,205.566,66600001.0
2005-10-26 22:39:00,205.566,205.597,205.556,205.569,38800000.0
2005-10-26 22:40:00,205.559,205.619,205.559,205.579,88400001.0
2005-10-26 22:41:00,205.597,205.605,205.57,205.605,67200001.0
2005-10-26 22:42:00,205.62,205.64,205.617,205.617,47400000.0
2005-10-26 22:43:00,205.63,205.656,205.625,205.625,95599999.0
2005-10-26 22:44:00,205.637,205.689,205.637,205.664,139800000.0
2005-10-26 22:45:00,205.634,205.686,205.627,205.658,105700000.0
2005-10-26 22:46:00,205.624,205.627,205.611,205.626,96800000.0
2005-10-26 22:47:00,205.622,205.641,205.621,205.637,68400000.0
2005-10-26 22:48:00,205.673,205.736,205.67,205.67,62600000.0
2005-10-26 22:49:00,205.654,205.683,205.653,205.656,37400000.0
2005-10-26 22:50:00,205.653,205.653,205.624,205.624,74200001.0
2005-10-26 22:51:00,205.623,205.657,205.615,205.637,83999999.0
2005-10-26 22:52:00,205.576,205.656,205.576,205.636,30000000.0
2005-10-26 22:53:00,205.64,205.648,205.623,205.636,155900002.0
2005-10-26 22:54:00,205.614,205.643,205.614,205.643,48300000.0
2005-10-26 22:55:00,205.642,205.647,205.55,205.573,74400000.0
2005-10-26 22:56:00,205.557,205.615,205.557,205.572,80500000.0
2005-10-26 22:57:00,205.575,205.584,205.567,205.582,66800000.0
2005-10-26 22:58:00,205.582,205.594,205.561,205.562,41100000.0
2005-10-26 22:59:00,205.573,205.617,205.543,205.592,85299999.0
2005-10-26 23:00:00,205.63,205.643,205.561,205.597,62700000.0
2005-10-26 23:01:00,205.556,205.618,205.554,205.578,35999999.0
2005-10-26 23:02:00,205.58,205.635,205.561,205.6,69400001.0
2005-10-26 23:03:00,205.625,205.658,205.593,205.642,70600000.0
2005-10-26 23:04:00,205.641,205.641,205.601,205.626,48700000.0
2005-10-26 23:05:00,205.651,205.651,205.564,205.574,40299999.0
2005-10-26 23:06:00,205.538,205.575,205.513,205.556,43800000.0
2005-10-26 23:07:00,205.521,205.555,205.511,205.555,75799999.0
2005-10-26 23:08:00,205.543,205.573,205.528,205.549,63199999.0
2005-10-26 23:09:00,205.541,205.582,205.521,205.564,60900001.0
2005-10-26 23:10:00,205.548,205.592,205.515,205.588,51300000.0
2005-10-26 23:11:00,205.574,205.596,205.554,205.588,83699999.0
2005-10-26 23:12:00,205.652,205.662,205.6,205.649,45100000.0
2005-10-26 23:13:00,205.655,205.671,205.626,205.635,40900000.0
2005-10-26 23:14:00,205.609,205.647,205.584,205.625,30800000.0
2005-10-26 23:15:00,205.643,205.672,205.616,205.632,46400000.0
2005-10-26 23:16:00,205.64,205.691,205.64,205.66,41600000.0
2005-10-26 23:17:00,205.657,205.661,205.615,205.642,54900000.0
2005-10-26 23:18:00,205.654,205.667,205.623,205.667,47800000.0
2005-10-26 23:19:00,205.682,205.682,205.619,205.638,35200000.0
2005-10-26 23:20:00,205.672,205.672,205.582,205.586,55400000.0
2005-10-26 23:21:00,205.6,205.627,205.598,205.623,80400001.0
2005-10-26 23:22:00,205.616,205.672,205.597,205.644,68100000.0
2005-10-26 23:23:00,205.659,205.673,205.617,205.631,82900001.0
2005-10-26 23:24:00,205.578,205.588,205.564,205.578,20300000.0
2005-10-26 23:25:00,205.576,205.636,205.576,205.636,45100000.0
2005-10-26 23:26:00,205.579,205.615,205.565,205.602,62200000.0
2005-10-26 23:27:00,205.607,205.62,205.568,205.587,39500000.0
2005-10-26 23:28:00,205.554,205.57,205.542,205.567,62500000.0
2005-10-26 23:29:00,205.602,205.614,205.551,205.551,33200000.0
2005-10-26 23:30:00,205.575,205.575,205.555,205.56,47600000.0
2005-10-26 23:31:00,205.566,205.585,205.544,205.558,60600001.0
2005-10-26 23:32:00,205.578,205.606,205.564,205.572,40600000.0
2005-10-26 23:33:00,205.568,205.594,205.567,205.568,44900000.0
2005-10-26 23:34:00,205.563,205.609,205.557,205.587,24000000.0
2005-10-26 23:35:00,205.592,205.638,205.583,205.583,38100000.0
2005-10-26 23:36:00,205.589,205.628,205.575,205.592,57800000.0
2005-10-26 23:37:00,205.573,205.64,205.568,205.599,47800000.0
2005-10-26 23:38:00,205.579,205.579,205.558,205.576,48100000.0
2005-10-26 23:39:00,205.599,205.616,205.583,205.616,61400000.0
2005-10-26 23:40:00,205.603,205.644,205.602,205.62,59300000.0
2005-10-26 23:41:00,205.594,205.597,205.58,205.587,41600000.0
2005-10-26 23:42:00,205.554,205.598,205.552,205.596,57300000.0
2005-10-26 23:43:00,205.566,205.61,205.551,205.61,41700001.0
2005-10-26 23:44:00,205.687,205.693,205.625,205.631,46500000.0
2005-10-26 23:45:00,205.639,205.657,205.639,205.645,56700000.0
2005-10-26 23:46:00,205.658,205.702,205.647,205.669,31300000.0
2005-10-26 23:47:00,205.643,205.706,205.62,205.645,67400000.0
2005-10-26 23:48:00,205.642,205.658,205.632,205.646,30900000.0
2005-10-26 23:49:00,205.642,205.642,205.566,205.632,63600000.0
2005-10-26 23:50:00,205.641,205.666,205.641,205.658,30400000.0
2005-10-26 23:51:00,205.643,205.652,205.622,205.641,48099999.0
2005-10-26 23:52:00,205.655,205.659,205.614,205.644,51100000.0
2005-10-26 23:53:00,205.648,205.675,205.63,205.644,45100000.0
2005-10-26 23:54:00,205.638,205.669,205.615,205.647,104999999.0
2005-10-26 23:55:00,205.673,205.683,205.648,205.672,31400000.0
2005-10-26 23:56:00,205.692,205.692,205.668,205.672,54700000.0
2005-10-26 23:57:00,205.653,205.672,205.644,205.657,36700000.0
2005-10-26 23:58:00,205.673,205.743,205.673,205.72,98500001.0
2005-10-26 23:59:00,205.717,205.717,205.683,205.686,16900000.0
2005-10-27 00:00:00,205.696,205.696,205.662,205.678,52600000.0
2005-10-27 00:01:00,205.661,205.713,205.65,205.691,64299999.0
2005-10-27 00:02:00,205.688,205.719,205.688,205.719,14700000.0
2005-10-27 00:03:00,205.714,205.748,205.699,205.748,25100000.0
2005-10-27 00:04:00,205.742,205.76,205.734,205.743,64400000.0
2005-10-27 00:05:00,205.747,205.773,205.727,205.734,59000000.0
2005-10-27 00:06:00,205.73,205.743,205.708,205.736,51800000.0
2005-10-27 00:07:00,205.736,205.759,205.731,205.759,29800000.0
2005-10-27 00:08:00,205.785,205.891,205.785,205.844,83800000.0
2005-10-27 00:09:00,205.821,205.821,205.764,205.78,25000000.0
2005-10-27 00:10:00,205.792,205.805,205.737,205.737,30000000.0
2005-10-27 00:11:00,205.749,205.802,205.736,205.736,56700000.0
2005-10-27 00:12:00,205.727,205.792,205.727,205.749,58300001.0
2005-10-27 00:13:00,205.75,205.803,205.744,205.803,55800000.0
2005-10-27 00:14:00,205.797,205.797,205.763,205.763,81000000.0
2005-10-27 00:15:00,205.751,205.771,205.749,205.754,53100000.0
2005-10-27 00:16:00,205.775,205.798,205.775,205.778,44500000.0
2005-10-27 00:17:00,205.789,205.82,205.78,205.78,27900000.0
2005-10-27 00:18:00,205.763,205.798,205.739,205.792,99700000.0
2005-10-27 00:19:00,205.798,205.805,205.763,205.781,41099999.0
2005-10-27 00:20:00,205.784,205.795,205.774,205.774,72900001.0
2005-10-27 00:21:00,205.808,205.808,205.751,205.772,35000000.0
2005-10-27 00:22:00,205.793,205.815,205.767,205.784,54400000.0
2005-10-27 00:23:00,205.821,205.821,205.769,205.797,26700000.0
2005-10-27 00:24:00,205.8,205.823,205.778,205.806,56700000.0
2005-10-27 00:25:00,205.832,205.839,205.766,205.783,27100000.0
2005-10-27 00:26:00,205.772,205.807,205.756,205.792,35600000.0
2005-10-27 00:27:00,205.807,205.829,205.739,205.76,62000000.0
2005-10-27 00:28:00,205.769,205.773,205.714,205.739,44899999.0
2005-10-27 00:29:00,205.733,205.753,205.707,205.753,49600000.0
2005-10-27 00:30:00,205.734,205.741,205.719,205.72,73199999.0
2005-10-27 00:31:00,205.726,205.75,205.726,205.74,53000000.0
2005-10-27 00:32:00,205.721,205.749,205.691,205.749,41800000.0
2005-10-27 00:33:00,205.728,205.739,205.716,205.733,61400000.0
2005-10-27 00:34:00,205.75,205.768,205.732,205.768,24400000.0
2005-10-27 00:35:00,205.755,205.783,205.742,205.777,62200000.0
2005-10-27 00:36:00,205.748,205.789,205.748,205.768,18100000.0
2005-10-27 00:37:00,205.77,205.78,205.755,205.755,88800002.0
2005-10-27 00:38:00,205.787,205.799,205.75,205.766,35600000.0
2005-10-27 00:39:00,205.747,205.762,205.72,205.762,77300001.0
2005-10-27 00:40:00,205.786,205.794,205.743,205.788,63800001.0
2005-10-27 00:41:00,205.79,205.804,205.773,205.779,57500000.0
2005-10-27 00:42:00,205.787,205.797,205.781,205.781,34300000.0
2005-10-27 00:43:00,205.796,205.796,205.767,205.774,50100000.0
2005-10-27 00:44:00,205.826,205.826,205.762,205.776,60700000.0
2005-10-27 00:45:00,205.765,205.803,205.753,205.803,54100000.0
2005-10-27 00:46:00,205.753,205.798,205.753,205.788,36400000.0
2005-10-27 00:47:00,205.802,205.802,205.769,205.769,60299999.0
2005-10-27 00:48:00,205.763,205.779,205.763,205.777,51800001.0
2005-10-27 00:49:00,205.78,205.815,205.78,205.793,31500000.0
2005-10-27 00:50:00,205.791,205.791,205.763,205.775,31800000.0
2005-10-27 00:51:00,205.763,205.799,205.749,205.793,92500001.0
2005-10-27 00:52:00,205.774,205.778,205.739,205.763,50200000.0
2005-10-27 00:53:00,205.766,205.778,205.754,205.773,88000001.0
2005-10-27 00:54:00,205.763,205.789,205.737,205.749,24400000.0
2005-10-27 00:55:00,205.804,205.813,205.788,205.791,13900000.0
2005-10-27 00:56:00,205.778,205.808,205.743,205.796,52300001.0
2005-10-27 00:57:00,205.788,205.819,205.777,205.819,73200000.0
2005-10-27 00:58:00,205.77,205.813,205.77,205.794,46800000.0
2005-10-27 00:59:00,205.775,205.799,205.775,205.776,56500000.0
2005-10-27 01:00:00,205.798,205.807,205.772,205.8,48100000.0
2005-10-27 01:01:00,205.798,205.81,205.766,205.766,49400000.0
2005-10-27 01:02:00,205.781,205.791,205.755,205.791,64499999.0
2005-10-27 01:03:00,205.755,205.797,205.755,205.792,24600000.0
2005-10-27 01:04:00,205.751,205.772,205.75,205.755,55100000.0
2005-10-27 01:05:00,205.766,205.79,205.76,205.763,37000000.0
2005-10-27 01:06:00,205.754,205.787,205.749,205.784,73099999.0
2005-10-27 01:07:00,205.78,205.789,205.741,205.745,49299999.0
2005-10-27 01:08:00,205.752,205.76,205.747,205.753,37200000.0
2005-10-27 01:09:00,205.755,205.755,205.736,205.736,52600001.0
2005-10-27 01:10:00,205.723,205.77,205.723,205.756,37400000.0
2005-10-27 01:11:00,205.769,205.785,205.727,205.769,73600000.0
2005-10-27 01:12:00,205.711,205.759,205.699,205.738,89600001.0
2005-10-27 01:13:00,205.735,205.766,205.719,205.722,38000000.0
2005-10-27 01:14:00,205.732,205.767,205.719,205.728,78400000.0
2005-10-27 01:15:00,205.746,205.746,205.692,205.714,49900000.0
2005-10-27 01:16:00,205.73,205.748,205.715,205.748,80099999.0
2005-10-27 01:17:00,205.733,205.75,205.714,205.74,58500001.0
2005-10-27 01:18:00,205.744,205.746,205.729,205.746,57299999.0
2005-10-27 01:19:00,205.754,205.777,205.743,205.743,68900000.0
2005-10-27 01:20:00,205.745,205.747,205.72,205.738,61000000.0
2005-10-27 01:21:00,205.748,205.79,205.748,205.785,68399999.0
2005-10-27 01:22:00,205.76,205.77,205.746,205.75,43100000.0
2005-10-27 01:23:00,205.748,205.792,205.746,205.746,58800002.0
2005-10-27 01:24:00,205.741,205.782,205.732,205.777,45100000.0
2005-10-27 01:25:00,205.768,205.778,205.746,205.746,61399999.0
2005-10-27 01:26:00,205.766,205.788,205.766,205.785,61000000.0
2005-10-27 01:27:00,205.772,205.786,205.752,205.778,53400001.0
2005-10-27 01:28:00,205.762,205.762,205.731,205.733,18400000.0
2005-10-27 01:29:00,205.742,205.752,205.731,205.748,55200001.0
2005-10-27 01:30:00,205.745,205.77,205.736,205.764,81700000.0
2005-10-27 01:31:00,205.75,205.762,205.735,205.735,31200000.0
2005-10-27 01:32:00,205.752,205.77,205.752,205.754,39700000.0
2005-10-27 01:33:00,205.742,205.756,205.732,205.736,40600000.0
2005-10-27 01:34:00,205.767,205.771,205.723,205.749,41100000.0
2005-10-27 01:35:00,205.788,205.8,205.743,205.743,28200000.0
2005-10-27 01:36:00,205.748,205.775,205.719,205.719,43500000.0
2005-10-27 01:37:00,205.783,205.783,205.629,205.629,47400000.0
2005-10-27 01:38:00,205.595,205.699,205.595,205.699,40100000.0
2005-10-27 01:39:00,205.682,205.774,205.68,205.774,53800000.0
2005-10-27 01:40:00,205.763,205.783,205.749,205.758,64099999.0
2005-10-27 01:41:00,205.77,205.788,205.765,205.765,67700000.0
2005-10-27 01:42:00,205.76,205.76,205.722,205.739,30300000.0
2005-10-27 01:43:00,205.702,205.746,205.702,205.746,28700000.0
2005-10-27 01:44:00,205.781,205.796,205.761,205.776,58500000.0
2005-10-27 01:45:00,205.771,205.772,205.75,205.758,63800000.0
2005-10-27 01:46:00,205.753,205.796,205.753,205.795,46100000.0
2005-10-27 01:47:00,205.746,205.777,205.746,205.773,58800000.0
2005-10-27 01:48:00,205.779,205.781,205.692,205.692,59699999.0
2005-10-27 01:49:00,205.711,205.711,205.696,205.708,22400000.0
2005-10-27 01:50:00,205.735,205.926,205.733,205.926,63700000.0
2005-10-27 01:51:00,205.955,205.979,205.889,205.919,46299999.0
2005-10-27 01:52:00,205.96,206.086,205.96,206.086,26400000.0
2005-10-27 01:53:00,206.063,206.113,206.063,206.11,34600000.0
2005-10-27 01:54:00,206.113,206.17,206.112,206.155,59399999.0
2005-10-27 01:55:00,206.154,206.213,206.141,206.199,47699999.0
2005-10-27 01:56:00,206.222,206.238,206.133,206.133,22500000.0
2005-10-27 01:57:00,206.14,206.181,206.14,206.142,61600001.0
2005-10-27 01:58:00,206.16,206.198,206.155,206.178,54000000.0
2005-10-27 01:59:00,206.163,206.182,206.132,206.182,59500000.0
2005-10-27 02:00:00,206.174,206.174,206.141,206.149,38700000.0
2005-10-27 02:01:00,206.149,206.184,206.146,206.162,49000000.0
2005-10-27 02:02:00,206.168,206.2,206.162,206.187,55400000.0
2005-10-27 02:03:00,206.18,206.195,206.163,206.175,29000000.0
2005-10-27 02:04:00,206.184,206.184,206.156,206.156,32200000.0
2005-10-27 02:05:00,206.173,206.215,206.172,206.215,44999999.0
2005-10-27 02:06:00,206.219,206.229,206.197,206.197,37900000.0
2005-10-27 02:07:00,206.207,206.252,206.198,206.252,33000000.0
2005-10-27 02:08:00,206.284,206.284,206.25,206.25,70300000.0
2005-10-27 02:09:00,206.223,206.223,206.187,206.192,40500000.0
2005-10-27 02:10:00,206.218,206.244,206.218,206.23,92900000.0
2005-10-27 02:11:00,206.229,206.279,206.229,206.265,112600000.0
2005-10-27 02:12:00,206.268,206.334,206.252,206.277,66800000.0
2005-10-27 02:13:00,206.232,206.232,206.161,206.175,56900000.0
2005-10-27 02:14:00,206.213,206.297,206.213,206.256,67200000.0
2005-10-27 02:15:00,206.217,206.234,206.182,206.226,36700000.0
2005-10-27 02:16:00,206.24,206.253,206.22,206.251,37100000.0
2005-10-27 02:17:00,206.25,206.25,206.163,206.175,35800000.0
2005-10-27 02:18:00,206.143,206.169,206.108,206.152,55100001.0
2005-10-27 02:19:00,206.148,206.169,206.118,206.118,69800001.0
2005-10-27 02:20:00,206.102,206.102,206.058,206.08,43000000.0
2005-10-27 02:21:00,206.107,206.13,206.107,206.107,43900000.0
2005-10-27 02:22:00,206.092,206.092,206.055,206.08,52300000.0
2005-10-27 02:23:00,206.081,206.121,206.067,206.105,51000000.0
2005-10-27 02:24:00,206.089,206.108,206.074,206.074,34300000.0
2005-10-27 02:25:00,206.076,206.076,206.028,206.048,49699999.0
2005-10-27 02:26:00,206.058,206.126,206.058,206.103,80800001.0
2005-10-27 02:27:00,206.119,206.119,206.065,206.096,40200000.0
2005-10-27 02:28:00,206.082,206.118,206.07,206.078,47400000.0
2005-10-27 02:29:00,206.065,206.085,206.045,206.055,63700001.0
2005-10-27 02:30:00,206.042,206.106,206.042,206.071,57600000.0
2005-10-27 02:31:00,206.104,206.114,206.075,206.091,34300000.0
2005-10-27 02:32:00,206.111,206.133,206.098,206.098,36600000.0
2005-10-27 02:33:00,206.094,206.105,206.07,206.07,44200000.0
2005-10-27 02:34:00,206.096,206.129,206.096,206.129,76099999.0
2005-10-27 02:35:00,206.135,206.15,206.124,206.15,44600000.0
2005-10-27 02:36:00,206.151,206.153,206.118,206.145,23900000.0
2005-10-27 02:37:00,206.129,206.129,206.098,206.115,65900000.0
2005-10-27 02:38:00,206.105,206.122,206.1,206.112,56400001.0
2005-10-27 02:39:00,206.133,206.163,206.113,206.138,71700000.0
2005-10-27 02:40:00,206.129,206.139,206.123,206.125,31400000.0
2005-10-27 02:41:00,206.147,206.17,206.127,206.143,27900000.0
2005-10-27 02:42:00,206.141,206.179,206.137,206.137,75900001.0
2005-10-27 02:43:00,206.133,206.133,206.113,206.13,39500000.0
2005-10-27 02:44:00,206.11,206.115,206.057,206.075,74000002.0
2005-10-27 02:45:00,206.073,206.082,206.032,206.082,39100000.0
2005-10-27 02:46:00,206.129,206.14,206.101,206.125,23700000.0
2005-10-27 02:47:00,206.043,206.083,206.043,206.079,69000000.0
2005-10-27 02:48:00,206.075,206.095,206.068,206.073,83400001.0
2005-10-27 02:49:00,206.081,206.129,206.077,206.123,50700000.0
2005-10-27 02:50:00,206.104,206.133,206.089,206.133,66900000.0
2005-10-27 02:51:00,206.132,206.135,206.08,206.083,48700000.0
2005-10-27 02:52:00,206.065,206.147,206.065,206.114,43200000.0
2005-10-27 02:53:00,206.096,206.105,206.026,206.027,35200000.0
2005-10-27 02:54:00,206.027,206.115,206.027,206.115,47200000.0
2005-10-27 02:55:00,206.097,206.111,206.086,206.111,50500000.0
2005-10-27 02:56:00,206.103,206.142,206.103,206.128,81099999.0
2005-10-27 02:57:00,206.123,206.132,206.11,206.115,49400000.0
2005-10-27 02:58:00,206.12,206.121,206.091,206.099,17700000.0
2005-10-27 02:59:00,206.102,206.153,206.102,206.13,79000000.0
2005-10-27 03:00:00,206.137,206.143,206.127,206.135,39500000.0
2005-10-27 03:01:00,206.162,206.165,206.135,206.14,64500001.0
2005-10-27 03:02:00,206.178,206.185,206.15,206.16,24100000.0
2005-10-27 03:03:00,206.157,206.16,206.153,206.158,44800002.0
2005-10-27 03:04:00,206.148,206.184,206.142,206.172,61800001.0
2005-10-27 03:05:00,206.163,206.163,206.145,206.145,22400000.0
2005-10-27 03:06:00,206.164,206.179,206.153,206.175,50200000.0
2005-10-27 03:07:00,206.167,206.21,206.166,206.195,60200000.0
2005-10-27 03:08:00,206.198,206.221,206.186,206.195,53499999.0
2005-10-27 03:09:00,206.202,206.214,206.168,206.173,43900000.0
2005-10-27 03:10:00,206.142,206.169,206.125,206.152,64999999.0
2005-10-27 03:11:00,206.151,206.17,206.122,206.16,33200000.0
2005-10-27 03:12:00,206.204,206.204,206.148,206.181,54000000.0
2005-10-27 03:13:00,206.203,206.247,206.18,206.18,65000001.0
2005-10-27 03:14:00,206.167,206.177,206.165,206.167,32700000.0
2005-10-27 03:15:00,206.193,206.225,206.192,206.198,64400002.0
2005-10-27 03:16:00,206.191,206.208,206.175,206.208,35800000.0
2005-10-27 03:17:00,206.216,206.27,206.198,206.221,34300000.0
2005-10-27 03:18:00,206.243,206.243,206.23,206.235,18400000.0
2005-10-27 03:19:00,206.228,206.23,206.209,206.23,67500000.0
2005-10-27 03:20:00,206.225,206.248,206.225,206.234,45400000.0
2005-10-27 03:21:00,206.242,206.251,206.219,206.244,56800000.0
2005-10-27 03:22:00,206.248,206.267,206.245,206.252,51200000.0
2005-10-27 03:23:00,206.256,206.256,206.225,206.24,47200000.0
2005-10-27 03:24:00,206.203,206.234,206.203,206.233,69700000.0
2005-10-27 03:25:00,206.234,206.242,206.217,206.22,30600000.0
2005-10-27 03:26:00,206.212,206.235,206.212,206.235,24200000.0
2005-10-27 03:27:00,206.251,206.276,206.251,206.261,53400000.0
2005-10-27 03:28:00,206.292,206.345,206.289,206.289,44800000.0
2005-10-27 03:29:00,206.303,206.339,206.287,206.335,25300000.0
2005-10-27 03:30:00,206.322,206.323,206.303,206.303,25600000.0
2005-10-27 03:31:00,206.334,206.345,206.302,206.345,39200000.0
2005-10-27 03:32:00,206.351,206.351,206.311,206.32,54999999.0
2005-10-27 03:33:00,206.321,206.325,206.314,206.323,57600000.0
2005-10-27 03:34:00,206.314,206.341,206.302,206.302,53300000.0
2005-10-27 03:35:00,206.284,206.296,206.254,206.254,57400000.0
2005-10-27 03:36:00,206.27,206.299,206.239,206.249,51600000.0
2005-10-27 03:37:00,206.266,206.272,206.245,206.25,48100000.0
2005-10-27 03:38:00,206.254,206.257,206.239,206.257,60899999.0
2005-10-27 03:39:00,206.266,206.295,206.266,206.273,45299999.0
2005-10-27 03:40:00,206.225,206.238,206.198,206.198,33700000.0
2005-10-27 03:41:00,206.183,206.209,206.174,206.19,71300000.0
2005-10-27 03:42:00,206.19,206.228,206.154,206.154,59299999.0
2005-10-27 03:43:00,206.138,206.166,206.127,206.139,48900000.0
2005-10-27 03:44:00,206.13,206.159,206.13,206.145,30600000.0
2005-10-27 03:45:00,206.12,206.123,206.114,206.123,8800000.0
2005-10-27 03:46:00,206.12,206.182,206.12,206.137,78400001.0
2005-10-27 03:47:00,206.139,206.173,206.137,206.139,50200000.0
2005-10-27 03:48:00,206.139,206.161,206.128,206.14,42700000.0
2005-10-27 03:49:00,206.157,206.19,206.134,206.134,31400000.0
2005-10-27 03:50:00,206.132,206.151,206.111,206.111,59800000.0
2005-10-27 03:51:00,206.096,206.126,206.073,206.126,33200000.0
2005-10-27 03:52:00,206.101,206.129,206.095,206.095,54900000.0
2005-10-27 03:53:00,206.087,206.126,206.087,206.118,34100000.0
2005-10-27 03:54:00,206.107,206.107,206.089,206.095,50500000.0
2005-10-27 03:55:00,206.149,206.152,206.099,206.133,23700000.0
2005-10-27 03:56:00,206.118,206.177,206.118,206.14,47600001.0
2005-10-27 03:57:00,206.139,206.203,206.139,206.197,78899999.0
2005-10-27 03:58:00,206.13,206.137,206.125,206.135,61200000.0
2005-10-27 03:59:00,206.132,206.161,206.132,206.132,87199998.0
2005-10-27 04:00:00,206.141,206.161,206.114,206.123,54400000.0
2005-10-27 04:01:00,206.129,206.136,206.1,206.1,32500000.0
2005-10-27 04:02:00,206.107,206.13,206.096,206.106,49400000.0
2005-10-27 04:03:00,206.117,206.134,206.066,206.087,25500000.0
2005-10-27 04:04:00,206.074,206.146,206.068,206.146,54100000.0
2005-10-27 04:05:00,206.069,206.076,206.044,206.044,58000000.0
2005-10-27 04:06:00,206.047,206.047,205.978,206.01,41400000.0
2005-10-27 04:07:00,206.006,206.024,205.987,206.024,42800001.0
2005-10-27 04:08:00,206.038,206.05,206.021,206.048,59300000.0
2005-10-27 04:09:00,206.054,206.074,206.028,206.028,69900000.0
2005-10-27 04:10:00,206.03,206.03,205.992,205.993,56099999.0
2005-10-27 04:11:00,206.002,206.043,206.002,206.015,39800000.0
2005-10-27 04:12:00,206.007,206.03,205.995,205.995,48400000.0
2005-10-27 04:13:00,205.994,205.999,205.978,205.995,50499999.0
2005-10-27 04:14:00,205.986,206.01,205.985,206.01,74300001.0
2005-10-27 04:15:00,206.018,206.044,206.012,206.03,67900000.0
2005-10-27 04:16:00,206.016,206.042,206.006,206.006,39699999.0
2005-10-27 04:17:00,206.04,206.042,206.009,206.01,49000000.0
2005-10-27 04:18:00,206.036,206.043,205.977,206.001,72400000.0
2005-10-27 04:19:00,206.016,206.039,206.016,206.035,71000000.0
2005-10-27 04:20:00,206.035,206.045,206.0,206.026,79899999.0
2005-10-27 04:21:00,206.041,206.079,206.041,206.079,43700001.0
2005-10-27 04:22:00,206.088,206.097,206.077,206.078,71399999.0
2005-10-27 04:23:00,206.071,206.091,206.045,206.083,60300000.0
2005-10-27 04:24:00,206.108,206.11,206.085,206.096,57800000.0
2005-10-27 04:25:00,206.067,206.103,206.061,206.1,80000001.0
2005-10-27 04:26:00,206.036,206.058,206.025,206.057,103500001.0
2005-10-27 04:27:00,206.094,206.111,206.051,206.076,39600000.0
2005-10-27 04:28:00,206.087,206.124,206.087,206.12,56000001.0
2005-10-27 04:29:00,206.136,206.154,206.083,206.083,48100000.0
2005-10-27 04:30:00,206.094,206.119,206.07,206.07,36600000.0
2005-10-27 04:31:00,206.076,206.076,206.046,206.046,38400000.0
2005-10-27 04:32:00,206.046,206.059,206.046,206.05,54700001.0
2005-10-27 04:33:00,206.065,206.076,206.022,206.026,33900000.0
2005-10-27 04:34:00,206.022,206.038,206.019,206.019,48900000.0
2005-10-27 04:35:00,206.021,206.078,206.009,206.069,56900000.0
2005-10-27 04:36:00,206.032,206.099,206.013,206.054,38700000.0
2005-10-27 04:37:00,206.046,206.092,206.044,206.051,49500000.0
2005-10-27 04:38:00,206.056,206.072,206.049,206.049,50899999.0
2005-10-27 04:39:00,206.06,206.076,206.029,206.04,22200000.0
2005-10-27 04:40:00,206.034,206.058,206.026,206.035,32200000.0
2005-10-27 04:41:00,206.051,206.078,206.035,206.035,30500000.0
2005-10-27 04:42:00,206.026,206.039,206.019,206.027,63300000.0
2005-10-27 04:43:00,206.035,206.058,206.023,206.023,41500000.0
2005-10-27 04:44:00,206.029,206.06,206.008,206.048,35900000.0
2005-10-27 04:45:00,206.009,206.037,206.009,206.03,24500000.0
2005-10-27 04:46:00,206.036,206.046,206.016,206.016,61000000.0
2005-10-27 04:47:00,206.021,206.032,206.005,206.032,51199999.0
2005-10-27 04:48:00,206.057,206.057,206.035,206.054,66900000.0
2005-10-27 04:49:00,206.067,206.07,206.044,206.049,29200000.0
2005-10-27 04:50:00,206.058,206.104,206.058,206.067,77300000.0
2005-10-27 04:51:00,206.097,206.097,206.058,206.07,61100000.0
2005-10-27 04:52:00,206.064,206.083,206.064,206.078,85100002.0
2005-10-27 04:53:00,206.096,206.109,206.047,206.047,55000000.0
2005-10-27 04:54:00,206.092,206.101,206.059,206.084,68200001.0
2005-10-27 04:55:00,206.063,206.063,206.021,206.021,60200000.0
2005-10-27 04:56:00,206.042,206.062,206.014,206.036,82700000.0
2005-10-27 04:57:00,206.037,206.039,206.026,206.035,47900000.0
2005-10-27 04:58:00,206.024,206.046,206.024,206.026,77900001.0
2005-10-27 04:59:00,206.049,206.081,206.048,206.048,20700000.0
2005-10-27 05:00:00,206.032,206.065,206.03,206.047,38500000.0
2005-10-27 05:01:00,206.038,206.043,206.025,206.043,75899999.0
2005-10-27 05:02:00,206.097,206.108,206.048,206.065,65100001.0
2005-10-27 05:03:00,206.06,206.072,206.043,206.063,63500000.0
2005-10-27 05:04:00,206.033,206.063,206.021,206.027,48800000.0
2005-10-27 05:05:00,205.998,206.012,205.96,205.97,20900000.0
2005-10-27 05:06:00,205.919,205.947,205.907,205.907,33400000.0
2005-10-27 05:07:00,205.914,205.937,205.907,205.917,41600000.0
2005-10-27 05:08:00,205.921,205.961,205.915,205.961,42200000.0
2005-10-27 05:09:00,205.961,205.97,205.936,205.96,38300000.0
2005-10-27 05:10:00,205.964,205.964,205.924,205.945,31400000.0
2005-10-27 05:11:00,205.938,205.971,205.927,205.955,51800000.0
2005-10-27 05:12:00,205.928,205.937,205.912,205.92,43300000.0
2005-10-27 05:13:00,205.932,205.999,205.932,205.987,51199999.0
2005-10-27 05:14:00,206.031,206.046,206.009,206.029,55300000.0
2005-10-27 05:15:00,206.019,206.04,205.983,205.996,60999999.0
2005-10-27 05:16:00,205.957,205.968,205.915,205.915,39900000.0
2005-10-27 05:17:00,205.875,205.875,205.737,205.737,49100000.0
2005-10-27 05:18:00,205.769,205.78,205.725,205.768,30100000.0
2005-10-27 05:19:00,205.792,205.794,205.75,205.75,39800000.0
2005-10-27 05:20:00,205.738,205.742,205.699,205.733,25200000.0
2005-10-27 05:21:00,205.718,205.762,205.713,205.756,41700000.0
2005-10-27 05:22:00,205.756,205.766,205.737,205.748,31300000.0
2005-10-27 05:23:00,205.756,205.816,205.742,205.816,46300000.0
2005-10-27 05:24:00,205.835,205.861,205.806,205.86,58600000.0
2005-10-27 05:25:00,205.873,205.939,205.873,205.888,96100000.0
2005-10-27 05:26:00,205.869,205.89,205.863,205.877,50500000.0
2005-10-27 05:27:00,205.89,205.949,205.89,205.897,37200000.0
2005-10-27 05:28:00,205.904,205.931,205.904,205.92,50000000.0
2005-10-27 05:29:00,205.896,205.896,205.85,205.864,35800000.0
2005-10-27 05:30:00,205.887,205.894,205.859,205.873,46200000.0
2005-10-27 05:31:00,205.886,205.886,205.874,205.88,48000000.0
2005-10-27 05:32:00,205.888,205.928,205.87,205.875,41500000.0
2005-10-27 05:33:00,205.888,205.915,205.888,205.899,39400000.0
2005-10-27 05:34:00,205.903,205.916,205.882,205.882,54699999.0
2005-10-27 05:35:00,205.875,205.882,205.849,205.863,83600000.0
2005-10-27 05:36:00,205.861,205.916,205.861,205.907,37800000.0
2005-10-27 05:37:00,205.924,205.948,205.916,205.924,64500001.0
2005-10-27 05:38:00,205.927,205.944,205.894,205.93,36900000.0
2005-10-27 05:39:00,205.886,205.92,205.884,205.92,45000000.0
2005-10-27 05:40:00,205.92,205.92,205.869,205.869,35400000.0
2005-10-27 05:41:00,205.846,205.877,205.797,205.814,64700001.0
2005-10-27 05:42:00,205.818,205.844,205.805,205.818,36400000.0
2005-10-27 05:43:00,205.804,205.851,205.801,205.851,60300000.0
2005-10-27 05:44:00,205.865,205.867,205.83,205.853,32400000.0
2005-10-27 05:45:00,205.859,205.899,205.859,205.895,29800000.0
2005-10-27 05:46:00,205.89,205.909,205.878,205.878,37300000.0
2005-10-27 05:47:00,205.886,205.895,205.871,205.875,20400000.0
2005-10-27 05:48:00,205.892,205.915,205.845,205.846,38000000.0
2005-10-27 05:49:00,205.815,205.836,205.809,205.832,36099999.0
2005-10-27 05:50:00,205.825,205.847,205.796,205.8,62400000.0
2005-10-27 05:51:00,205.777,205.816,205.752,205.793,19000000.0
2005-10-27 05:52:00,205.838,205.856,205.832,205.85,77000002.0
2005-10-27 05:53:00,205.826,205.862,205.822,205.837,70500000.0
2005-10-27 05:54:00,205.87,205.901,205.87,205.88,33900000.0
2005-10-27 05:55:00,205.923,205.944,205.892,205.892,54600001.0
2005-10-27 05:56:00,205.931,205.932,205.885,205.902,36400000.0
2005-10-27 05:57:00,205.906,205.915,205.898,205.905,35700000.0
2005-10-27 05:58:00,205.906,205.906,205.879,205.883,41800000.0
2005-10-27 05:59:00,205.888,205.931,205.888,205.912,50899999.0
2005-10-27 06:00:00,205.91,205.929,205.868,205.882,36300000.0
2005-10-27 06:01:00,205.912,205.967,205.91,205.967,34400000.0
2005-10-27 06:02:00,205.986,206.004,205.965,205.99,52299999.0
2005-10-27 06:03:00,205.944,205.971,205.944,205.97,60200000.0
2005-10-27 06:04:00,205.961,205.991,205.946,205.97,57400000.0
2005-10-27 06:05:00,205.955,205.956,205.93,205.947,92199999.0
2005-10-27 06:06:00,205.933,205.95,205.898,205.939,78699999.0
2005-10-27 06:07:00,205.935,205.986,205.909,205.956,80600000.0
2005-10-27 06:08:00,205.947,205.961,205.909,205.909,32600000.0
2005-10-27 06:09:00,205.978,205.984,205.849,205.897,27900000.0
2005-10-27 06:10:00,205.951,205.951,205.897,205.926,32800000.0
2005-10-27 06:11:00,205.915,205.928,205.906,205.927,15700000.0
2005-10-27 06:12:00,205.92,205.951,205.879,205.879,39400000.0
2005-10-27 06:13:00,205.855,205.895,205.855,205.895,38900000.0
2005-10-27 06:14:00,205.9,205.91,205.875,205.894,65900000.0
2005-10-27 06:15:00,205.888,205.898,205.88,205.898,45000001.0
2005-10-27 06:16:00,205.891,205.943,205.883,205.943,53700000.0
2005-10-27 06:17:00,205.909,205.909,205.872,205.885,44100000.0
2005-10-27 06:18:00,205.891,205.921,205.871,205.871,20200000.0
2005-10-27 06:19:00,205.928,205.928,205.845,205.85,51000000.0
2005-10-27 06:20:00,205.89,205.89,205.852,205.877,103100001.0
2005-10-27 06:21:00,205.848,205.863,205.837,205.837,74300002.0
2005-10-27 06:22:00,205.832,205.861,205.832,205.84,31500001.0
2005-10-27 06:23:00,205.86,205.861,205.843,205.843,40000000.0
2005-10-27 06:24:00,205.836,205.855,205.802,205.833,31100000.0
2005-10-27 06:25:00,205.812,205.831,205.806,205.82,18800000.0
2005-10-27 06:26:00,205.779,205.779,205.677,205.708,53100000.0
2005-10-27 06:27:00,205.689,205.704,205.633,205.646,102800000.0
2005-10-27 06:28:00,205.64,205.667,205.599,205.599,64900000.0
2005-10-27 06:29:00,205.585,205.6,205.564,205.6,75099999.0
2005-10-27 06:30:00,205.6,205.62,205.598,205.603,46000000.0
2005-10-27 06:31:00,205.595,205.601,205.532,205.532,70899999.0
2005-10-27 06:32:00,205.516,205.563,205.516,205.563,39500000.0
2005-10-27 06:33:00,205.591,205.604,205.577,205.595,24100000.0
2005-10-27 06:34:00,205.605,205.614,205.55,205.55,46200000.0
2005-10-27 06:35:00,205.529,205.567,205.528,205.528,65800000.0
2005-10-27 06:36:00,205.54,205.553,205.531,205.552,62099999.0
2005-10-27 06:37:00,205.582,205.601,205.545,205.545,44300000.0
2005-10-27 06:38:00,205.519,205.535,205.498,205.503,64900000.0
2005-10-27 06:39:00,205.494,205.537,205.494,205.513,52200000.0
2005-10-27 06:40:00,205.508,205.533,205.506,205.51,43100000.0
2005-10-27 06:41:00,205.514,205.529,205.505,205.519,50700001.0
2005-10-27 06:42:00,205.508,205.516,205.491,205.494,52500001.0
2005-10-27 06:43:00,205.483,205.483,205.44,205.458,52699999.0
2005-10-27 06:44:00,205.438,205.438,205.408,205.408,58199999.0
2005-10-27 06:45:00,205.388,205.426,205.386,205.415,58800000.0
2005-10-27 06:46:00,205.407,205.41,205.371,205.41,76000000.0
2005-10-27 06:47:00,205.407,205.441,205.398,205.417,46700000.0
2005-10-27 06:48:00,205.437,205.437,205.407,205.417,46600000.0
2005-10-27 06:49:00,205.394,205.408,205.392,205.403,68099999.0
2005-10-27 06:50:00,205.409,205.445,205.402,205.428,71700001.0
2005-10-27 06:51:00,205.436,205.449,205.387,205.387,65600000.0
2005-10-27 06:52:00,205.386,205.422,205.386,205.4,30700000.0
2005-10-27 06:53:00,205.411,205.437,205.411,205.437,30900000.0
2005-10-27 06:54:00,205.416,205.489,205.416,205.446,54900000.0
2005-10-27 06:55:00,205.443,205.488,205.443,205.488,22000000.0
2005-10-27 06:56:00,205.481,205.524,205.481,205.524,91000002.0
2005-10-27 06:57:00,205.526,205.544,205.508,205.541,85000000.0
2005-10-27 06:58:00,205.554,205.611,205.554,205.583,36900000.0
2005-10-27 06:59:00,205.576,205.576,205.547,205.565,71700000.0
2005-10-27 07:00:00,205.564,205.595,205.537,205.543,41599999.0
2005-10-27 07:01:00,205.57,205.58,205.528,205.528,20700000.0
2005-10-27 07:02:00,205.515,205.55,205.515,205.55,62300000.0
2005-10-27 07:03:00,205.577,205.602,205.544,205.559,49400000.0
2005-10-27 07:04:00,205.553,205.577,205.546,205.559,61800000.0
2005-10-27 07:05:00,205.587,205.587,205.522,205.541,52000000.0
2005-10-27 07:06:00,205.545,205.582,205.545,205.565,45800000.0
2005-10-27 07:07:00,205.579,205.603,205.578,205.593,44500000.0
2005-10-27 07:08:00,205.623,205.623,205.593,205.604,34100000.0
2005-10-27 07:09:00,205.627,205.627,205.577,205.577,52600000.0
2005-10-27 07:10:00,205.565,205.579,205.551,205.563,65299999.0
2005-10-27 07:11:00,205.566,205.578,205.548,205.551,46600000.0
2005-10-27 07:12:00,205.547,205.612,205.542,205.581,42700000.0
2005-10-27 07:13:00,205.561,205.573,205.539,205.556,52699999.0
2005-10-27 07:14:00,205.564,205.576,205.539,205.565,54400001.0
2005-10-27 07:15:00,205.577,205.629,205.577,205.583,40600000.0
2005-10-27 07:16:00,205.571,205.571,205.534,205.534,32400000.0
2005-10-27 07:17:00,205.536,205.536,205.492,205.521,31200000.0
2005-10-27 07:18:00,205.53,205.556,205.528,205.54,66700000.0
2005-10-27 07:19:00,205.554,205.584,205.526,205.584,59900000.0
2005-10-27 07:20:00,205.607,205.628,205.605,205.608,90099999.0
2005-10-27 07:21:00,205.611,205.649,205.611,205.649,29900000.0
2005-10-27 07:22:00,205.661,205.669,205.599,205.634,81899998.0
2005-10-27 07:23:00,205.655,205.68,205.64,205.641,41200000.0
2005-10-27 07:24:00,205.622,205.626,205.521,205.53,53500000.0
2005-10-27 07:25:00,205.532,205.602,205.532,205.58,43600000.0
2005-10-27 07:26:00,205.612,205.621,205.582,205.582,43100000.0
2005-10-27 07:27:00,205.579,205.582,205.545,205.566,30600000.0
2005-10-27 07:28:00,205.572,205.604,205.572,205.6,34700000.0
2005-10-27 07:29:00,205.621,205.628,205.593,205.628,117100002.0
2005-10-27 07:30:00,205.62,205.62,205.598,205.61,54699999.0
2005-10-27 07:31:00,205.607,205.622,205.596,205.613,66200000.0
2005-10-27 07:32:00,205.634,205.674,205.634,205.674,21300000.0
2005-10-27 07:33:00,205.643,205.652,205.634,205.642,87600001.0
2005-10-27 07:34:00,205.629,205.654,205.61,205.645,55900000.0
2005-10-27 07:35:00,205.65,205.737,205.639,205.736,46000000.0
2005-10-27 07:36:00,205.735,205.735,205.703,205.719,61900000.0
2005-10-27 07:37:00,205.732,205.774,205.732,205.755,48200000.0
2005-10-27 07:38:00,205.714,205.734,205.711,205.734,48899998.0
2005-10-27 07:39:00,205.733,205.733,205.679,205.707,41300000.0
2005-10-27 07:40:00,205.728,205.747,205.728,205.737,85300001.0
2005-10-27 07:41:00,205.735,205.739,205.706,205.725,53400001.0
2005-10-27 07:42:00,205.724,205.728,205.704,205.713,35300000.0
2005-10-27 07:43:00,205.706,205.754,205.704,205.74,41100000.0
2005-10-27 07:44:00,205.725,205.762,205.722,205.738,29100000.0
2005-10-27 07:45:00,205.755,205.788,205.743,205.748,34200000.0
2005-10-27 07:46:00,205.746,205.779,205.732,205.732,28500000.0
2005-10-27 07:47:00,205.727,205.744,205.72,205.741,47400000.0
2005-10-27 07:48:00,205.744,205.779,205.744,205.747,54600000.0
2005-10-27 07:49:00,205.72,205.731,205.699,205.706,35400000.0
2005-10-27 07:50:00,205.705,205.731,205.704,205.727,36900000.0
2005-10-27 07:51:00,205.708,205.724,205.694,205.698,92900001.0
2005-10-27 07:52:00,205.675,205.702,205.666,205.666,61000001.0
2005-10-27 07:53:00,205.67,205.679,205.655,205.658,67700000.0
2005-10-27 07:54:00,205.666,205.666,205.633,205.633,27800000.0
2005-10-27 07:55:00,205.606,205.626,205.606,205.625,46800000.0
2005-10-27 07:56:00,205.611,205.627,205.59,205.601,63400000.0
2005-10-27 07:57:00,205.599,205.604,205.558,205.558,58100001.0
2005-10-27 07:58:00,205.575,205.594,205.564,205.576,62900000.0
2005-10-27 07:59:00,205.606,205.621,205.589,205.621,77999999.0
2005-10-27 08:00:00,205.646,205.656,205.627,205.64,59700001.0
2005-10-27 08:01:00,205.69,205.69,205.622,205.647,66399999.0
2005-10-27 08:02:00,205.635,205.639,205.582,205.582,55500000.0
2005-10-27 08:03:00,205.574,205.588,205.567,205.588,37900000.0
2005-10-27 08:04:00,205.591,205.613,205.586,205.593,30600000.0
2005-10-27 08:05:00,205.58,205.59,205.573,205.573,51200000.0
2005-10-27 08:06:00,205.583,205.6,205.566,205.574,51800000.0
2005-10-27 08:07:00,205.556,205.59,205.556,205.59,61100000.0
2005-10-27 08:08:00,205.609,205.642,205.592,205.623,30100000.0
2005-10-27 08:09:00,205.647,205.649,205.612,205.612,49499999.0
2005-10-27 08:10:00,205.624,205.659,205.624,205.645,26500000.0
2005-10-27 08:11:00,205.658,205.683,205.651,205.673,71200000.0
2005-10-27 08:12:00,205.696,205.738,205.696,205.72,41599999.0
2005-10-27 08:13:00,205.714,205.714,205.691,205.691,34300000.0
2005-10-27 08:14:00,205.694,205.694,205.624,205.64,53300000.0
2005-10-27 08:15:00,205.625,205.625,205.577,205.592,25100000.0
2005-10-27 08:16:00,205.592,205.592,205.559,205.562,47300000.0
2005-10-27 08:17:00,205.567,205.621,205.551,205.57,85299999.0
2005-10-27 08:18:00,205.541,205.541,205.513,205.529,38300001.0
2005-10-27 08:19:00,205.539,205.539,205.516,205.516,54100000.0
2005-10-27 08:20:00,205.537,205.569,205.535,205.535,26000000.0
2005-10-27 08:21:00,205.532,205.571,205.532,205.566,62200000.0
2005-10-27 08:22:00,205.588,205.62,205.578,205.612,68900000.0
2005-10-27 08:23:00,205.598,205.623,205.555,205.555,59900000.0
2005-10-27 08:24:00,205.561,205.57,205.532,205.538,41900001.0
2005-10-27 08:25:00,205.538,205.541,205.524,205.529,66500000.0
2005-10-27 08:26:00,205.522,205.533,205.506,205.506,50000000.0
2005-10-27 08:27:00,205.51,205.51,205.475,205.475,34200001.0
2005-10-27 08:28:00,205.475,205.492,205.468,205.468,67600000.0
2005-10-27 08:29:00,205.482,205.511,205.482,205.497,52600000.0
2005-10-27 08:30:00,205.505,205.593,205.505,205.593,19500000.0
2005-10-27 08:31:00,205.578,205.578,205.51,205.51,28400000.0
2005-10-27 08:32:00,205.521,205.57,205.521,205.567,34999999.0
2005-10-27 08:33:00,205.566,205.609,205.566,205.582,64300000.0
2005-10-27 08:34:00,205.581,205.617,205.567,205.578,75500001.0
2005-10-27 08:35:00,205.561,205.571,205.545,205.553,30800000.0
2005-10-27 08:36:00,205.552,205.572,205.552,205.572,27100000.0
2005-10-27 08:37:00,205.562,205.57,205.524,205.547,73400000.0
2005-10-27 08:38:00,205.566,205.613,205.566,205.587,61200000.0
2005-10-27 08:39:00,205.593,205.611,205.588,205.591,42900000.0
2005-10-27 08:40:00,205.595,205.602,205.584,205.597,44800000.0
2005-10-27 08:41:00,205.586,205.614,205.58,205.611,35300000.0
2005-10-27 08:42:00,205.657,205.669,205.611,205.645,76300000.0
2005-10-27 08:43:00,205.663,205.697,205.663,205.675,43400000.0
2005-10-27 08:44:00,205.675,205.676,205.616,205.616,63699999.0
2005-10-27 08:45:00,205.628,205.696,205.628,205.684,17400000.0
2005-10-27 08:46:00,205.691,205.717,205.691,205.714,21600000.0
2005-10-27 08:47:00,205.72,205.759,205.72,205.734,31200000.0
2005-10-27 08:48:00,205.723,205.767,205.723,205.749,61100000.0
2005-10-27 08:49:00,205.755,205.781,205.732,205.74,56600000.0
2005-10-27 08:50:00,205.735,205.773,205.731,205.773,27100000.0
2005-10-27 08:51:00,205.748,205.79,205.748,205.79,45200000.0
2005-10-27 08:52:00,205.82,205.861,205.789,205.861,57600000.0
2005-10-27 08:53:00,205.885,205.928,205.863,205.905,58100001.0
2005-10-27 08:54:00,205.921,205.961,205.919,205.959,26900000.0
2005-10-27 08:55:00,205.993,206.001,205.962,205.993,32900000.0
2005-10-27 08:56:00,205.985,205.992,205.973,205.98,44100000.0
2005-10-27 08:57:00,205.967,205.976,205.92,205.958,85000001.0
2005-10-27 08:58:00,205.943,205.987,205.934,205.972,68600001.0
2005-10-27 08:59:00,205.976,206.012,205.938,205.938,47400000.0
2005-10-27 09:00:00,205.929,205.964,205.929,205.964,36500000.0
2005-10-27 09:01:00,205.959,205.985,205.954,205.985,53000001.0
2005-10-27 09:02:00,206.0,206.054,206.0,206.054,38100000.0
2005-10-27 09:03:00,206.056,206.081,206.047,206.081,42100000.0
2005-10-27 09:04:00,206.092,206.117,206.092,206.095,37600000.0
2005-10-27 09:05:00,206.102,206.11,206.078,206.098,38300000.0
2005-10-27 09:06:00,206.096,206.1,206.078,206.1,40600000.0
2005-10-27 09:07:00,206.106,206.115,206.09,206.091,61699999.0
2005-10-27 09:08:00,206.071,206.094,206.068,206.092,32700000.0
2005-10-27 09:09:00,206.081,206.081,206.008,206.008,68199999.0
2005-10-27 09:10:00,206.006,206.008,205.976,205.989,42700000.0
2005-10-27 09:11:00,205.984,205.995,205.967,205.993,25800000.0
2005-10-27 09:12:00,206.005,206.05,206.005,206.029,68800001.0
2005-10-27 09:13:00,206.016,206.022,206.008,206.021,31000000.0
2005-10-27 09:14:00,206.004,206.01,205.973,205.973,39300000.0
2005-10-27 09:15:00,205.961,205.989,205.95,205.95,61799999.0
2005-10-27 09:16:00,205.937,205.944,205.915,205.925,73000000.0
2005-10-27 09:17:00,205.91,205.941,205.908,205.929,108700001.0
2005-10-27 09:18:00,205.928,205.939,205.904,205.938,50400000.0
2005-10-27 09:19:00,205.931,205.931,205.861,205.861,23500000.0
2005-10-27 09:20:00,205.866,205.871,205.851,205.87,37900000.0
2005-10-27 09:21:00,205.882,205.916,205.877,205.91,27200000.0
2005-10-27 09:22:00,205.908,205.918,205.875,205.882,53999999.0
2005-10-27 09:23:00,205.891,205.908,205.876,205.908,64299998.0
2005-10-27 09:24:00,205.907,205.915,205.89,205.91,58500000.0
2005-10-27 09:25:00,205.896,205.907,205.876,205.892,52199999.0
2005-10-27 09:26:00,205.907,205.915,205.878,205.878,86000001.0
2005-10-27 09:27:00,205.881,205.881,205.828,205.828,44900000.0
2005-10-27 09:28:00,205.842,205.842,205.81,205.829,61699999.0
2005-10-27 09:29:00,205.81,205.841,205.807,205.818,65800000.0
2005-10-27 09:30:00,205.8,205.817,205.796,205.817,25000000.0
2005-10-27 09:31:00,205.824,205.851,205.814,205.851,39800000.0
2005-10-27 09:32:00,205.852,205.889,205.852,205.871,29700000.0
2005-10-27 09:33:00,205.867,205.867,205.775,205.775,43100001.0
2005-10-27 09:34:00,205.782,205.834,205.782,205.819,44600000.0
2005-10-27 09:35:00,205.822,205.85,205.797,205.797,68500000.0
2005-10-27 09:36:00,205.766,205.792,205.755,205.792,32700000.0
2005-10-27 09:37:00,205.781,205.79,205.767,205.79,76599999.0
2005-10-27 09:38:00,205.768,205.789,205.768,205.786,65799999.0
2005-10-27 09:39:00,205.787,205.793,205.77,205.78,43800000.0
2005-10-27 09:40:00,205.776,205.795,205.772,205.789,72200000.0
2005-10-27 09:41:00,205.782,205.782,205.747,205.758,33400000.0
2005-10-27 09:42:00,205.759,205.762,205.72,205.72,27500000.0
2005-10-27 09:43:00,205.698,205.731,205.679,205.731,51900000.0
2005-10-27 09:44:00,205.716,205.719,205.687,205.703,97600001.0
2005-10-27 09:45:00,205.703,205.704,205.685,205.699,36200000.0
2005-10-27 09:46:00,205.687,205.733,205.679,205.733,44500000.0
2005-10-27 09:47:00,205.724,205.735,205.705,205.727,63400000.0
2005-10-27 09:48:00,205.725,205.758,205.722,205.742,27400000.0
2005-10-27 09:49:00,205.73,205.804,205.73,205.793,32900000.0
2005-10-27 09:50:00,205.789,205.813,205.759,205.76,87500000.0
2005-10-27 09:51:00,205.787,205.794,205.754,205.754,46200000.0
2005-10-27 09:52:00,205.768,205.824,205.76,205.824,40300000.0
2005-10-27 09:53:00,205.836,205.856,205.82,205.85,66500000.0
2005-10-27 09:54:00,205.822,205.822,205.781,205.803,68900000.0
2005-10-27 09:55:00,205.828,205.852,205.828,205.852,72900000.0
2005-10-27 09:56:00,205.851,205.921,205.841,205.921,30600000.0
2005-10-27 09:57:00,205.917,205.93,205.905,205.905,80600000.0
2005-10-27 09:58:00,205.923,205.96,205.915,205.923,57600000.0
2005-10-27 09:59:00,205.929,206.017,205.929,206.008,62100000.0
2005-10-27 10:00:00,206.024,206.054,206.017,206.05,73300000.0
2005-10-27 10:01:00,206.062,206.081,206.029,206.072,45700000.0
2005-10-27 10:02:00,206.118,206.154,206.1,206.139,83900000.0
2005-10-27 10:03:00,206.145,206.157,206.092,206.135,86300001.0
2005-10-27 10:04:00,206.153,206.166,206.11,206.11,66400000.0
2005-10-27 10:05:00,206.12,206.123,206.083,206.095,56500000.0
2005-10-27 10:06:00,206.109,206.109,206.086,206.104,50100000.0
2005-10-27 10:07:00,206.086,206.109,206.069,206.103,21300000.0
2005-10-27 10:08:00,206.079,206.12,206.072,206.112,98300000.0
2005-10-27 10:09:00,206.123,206.208,206.123,206.195,42300001.0
2005-10-27 10:10:00,206.169,206.17,206.061,206.086,45100000.0
2005-10-27 10:11:00,206.086,206.117,206.078,206.115,54000000.0
2005-10-27 10:12:00,206.123,206.186,206.118,206.186,34800000.0
2005-10-27 10:13:00,206.183,206.194,206.137,206.137,44000000.0
2005-10-27 10:14:00,206.142,206.165,206.142,206.16,43500000.0
2005-10-27 10:15:00,206.144,206.144,206.129,206.129,9600000.0
2005-10-27 10:16:00,206.116,206.118,206.097,206.098,27300000.0
2005-10-27 10:17:00,206.111,206.133,206.111,206.122,34800000.0
2005-10-27 10:18:00,206.112,206.133,206.106,206.12,51900000.0
2005-10-27 10:19:00,206.113,206.131,206.093,206.094,31900000.0
2005-10-27 10:20:00,206.098,206.098,206.063,206.063,65200000.0
2005-10-27 10:21:00,206.059,206.081,206.045,206.046,24900000.0
2005-10-27 10:22:00,206.059,206.06,206.022,206.043,31300000.0
2005-10-27 10:23:00,206.021,206.021,205.984,205.987,68200000.0
2005-10-27 10:24:00,205.968,206.011,205.951,206.001,83300000.0
2005-10-27 10:25:00,205.994,206.005,205.99,206.0,80800000.0
2005-10-27 10:26:00,206.015,206.03,205.986,206.02,82600002.0
2005-10-27 10:27:00,206.018,206.023,205.999,206.002,53600000.0
2005-10-27 10:28:00,206.006,206.025,205.975,205.987,70799999.0
2005-10-27 10:29:00,205.972,205.979,205.95,205.966,38200000.0
2005-10-27 10:30:00,205.977,206.066,205.977,206.066,51900000.0
2005-10-27 10:31:00,206.077,206.102,206.073,206.084,51499999.0
2005-10-27 10:32:00,206.081,206.116,206.08,206.101,66000001.0
2005-10-27 10:33:00,206.119,206.135,206.1,206.122,50200000.0
2005-10-27 10:34:00,206.144,206.17,206.135,206.15,50300000.0
2005-10-27 10:35:00,206.153,206.198,206.153,206.173,59099998.0
2005-10-27 10:36:00,206.171,206.171,206.117,206.117,49700000.0
2005-10-27 10:37:00,206.098,206.172,206.087,206.169,53000001.0
2005-10-27 10:38:00,206.153,206.153,206.072,206.072,92400000.0
2005-10-27 10:39:00,206.066,206.093,206.066,206.089,41800000.0
2005-10-27 10:40:00,206.068,206.08,206.047,206.056,67100000.0
2005-10-27 10:41:00,206.063,206.063,205.989,205.989,52800000.0
2005-10-27 10:42:00,205.957,205.972,205.936,205.972,53300000.0
2005-10-27 10:43:00,205.963,206.007,205.94,205.941,54300000.0
2005-10-27 10:44:00,205.936,205.94,205.909,205.926,33300000.0
2005-10-27 10:45:00,205.929,205.979,205.919,205.971,26300000.0
2005-10-27 10:46:00,205.952,205.973,205.951,205.951,31400000.0
2005-10-27 10:47:00,205.962,205.976,205.949,205.959,93900000.0
2005-10-27 10:48:00,205.954,205.98,205.948,205.98,51500000.0
2005-10-27 10:49:00,205.977,206.008,205.977,205.99,101300000.0
2005-10-27 10:50:00,205.986,205.996,205.974,205.974,30000000.0
2005-10-27 10:51:00,205.98,206.03,205.98,206.019,38799999.0
2005-10-27 10:52:00,206.009,206.064,206.003,206.064,37100000.0
2005-10-27 10:53:00,206.082,206.118,206.078,206.078,105000000.0
2005-10-27 10:54:00,206.087,206.114,206.087,206.097,33400000.0
2005-10-27 10:55:00,206.08,206.092,206.071,206.092,63000000.0
2005-10-27 10:56:00,206.101,206.113,206.076,206.097,19100000.0
2005-10-27 10:57:00,206.114,206.149,206.114,206.125,47300000.0
2005-10-27 10:58:00,206.121,206.125,206.093,206.121,37700000.0
2005-10-27 10:59:00,206.122,206.128,206.073,206.121,54200000.0
2005-10-27 11:00:00,206.118,206.182,206.113,206.14,48700000.0
2005-10-27 11:01:00,206.134,206.146,206.113,206.129,61899999.0
2005-10-27 11:02:00,206.136,206.154,206.136,206.154,18400000.0
2005-10-27 11:03:00,206.125,206.125,206.084,206.088,66000000.0
2005-10-27 11:04:00,206.089,206.117,206.078,206.107,40700000.0
2005-10-27 11:05:00,206.094,206.103,206.09,206.09,55599999.0
2005-10-27 11:06:00,206.085,206.086,206.068,206.086,45400000.0
2005-10-27 11:07:00,206.086,206.12,206.086,206.108,62200000.0
2005-10-27 11:08:00,206.102,206.102,206.043,206.055,36600000.0
2005-10-27 11:09:00,206.051,206.085,206.047,206.085,34300000.0
2005-10-27 11:10:00,206.092,206.103,206.079,206.103,54000001.0
2005-10-27 11:11:00,206.119,206.13,206.093,206.106,47300001.0
2005-10-27 11:12:00,206.093,206.095,206.057,206.06,68200000.0
2005-10-27 11:13:00,206.056,206.066,206.025,206.03,65699999.0
2005-10-27 11:14:00,206.045,206.084,206.023,206.084,94599999.0
2005-10-27 11:15:00,206.088,206.09,206.074,206.077,51700001.0
2005-10-27 11:16:00,206.059,206.079,206.036,206.036,52599999.0
2005-10-27 11:17:00,206.014,206.022,205.984,206.022,94400000.0
2005-10-27 11:18:00,206.005,206.061,206.005,206.061,39800001.0
2005-10-27 11:19:00,206.061,206.092,206.061,206.089,48200001.0
2005-10-27 11:20:00,206.083,206.128,206.083,206.122,40400000.0
2005-10-27 11:21:00,206.142,206.143,206.081,206.081,68100000.0
2005-10-27 11:22:00,206.072,206.072,206.022,206.022,66999999.0
2005-10-27 11:23:00,206.017,206.018,205.977,205.977,55200000.0
2005-10-27 11:24:00,205.994,206.015,205.993,205.998,25600000.0
2005-10-27 11:25:00,206.0,206.052,206.0,206.045,44599999.0
2005-10-27 11:26:00,206.029,206.037,206.001,206.017,64399999.0
2005-10-27 11:27:00,205.984,205.984,205.893,205.908,49100000.0
2005-10-27 11:28:00,205.904,205.906,205.852,205.875,64700000.0
2005-10-27 11:29:00,205.888,205.888,205.844,205.844,60500000.0
2005-10-27 11:30:00,205.836,205.847,205.807,205.827,55900000.0
2005-10-27 11:31:00,205.84,205.845,205.829,205.834,31800000.0
2005-10-27 11:32:00,205.808,205.808,205.786,205.806,38200000.0
2005-10-27 11:33:00,205.816,205.834,205.808,205.82,89400000.0
2005-10-27 11:34:00,205.81,205.84,205.81,205.822,38900000.0
2005-10-27 11:35:00,205.811,205.821,205.803,205.803,24200000.0
2005-10-27 11:36:00,205.804,205.831,205.801,205.824,80100000.0
2005-10-27 11:37:00,205.834,205.857,205.834,205.857,39900000.0
2005-10-27 11:38:00,205.867,205.873,205.837,205.84,36800000.0
2005-10-27 11:39:00,205.851,205.861,205.843,205.843,43100000.0
2005-10-27 11:40:00,205.834,205.853,205.832,205.833,61200000.0
2005-10-27 11:41:00,205.832,205.836,205.831,205.832,27500000.0
2005-10-27 11:42:00,205.83,205.835,205.817,205.83,74200000.0
2005-10-27 11:43:00,205.826,205.852,205.82,205.828,88000000.0
2005-10-27 11:44:00,205.855,205.865,205.833,205.865,55199999.0
2005-10-27 11:45:00,205.843,205.862,205.833,205.848,65500000.0
2005-10-27 11:46:00,205.85,205.85,205.818,205.82,51999999.0
2005-10-27 11:47:00,205.82,205.825,205.808,205.808,40100000.0
2005-10-27 11:48:00,205.791,205.791,205.774,205.78,21500000.0
2005-10-27 11:49:00,205.777,205.819,205.777,205.813,81399999.0
2005-10-27 11:50:00,205.829,205.848,205.797,205.797,24800000.0
2005-10-27 11:51:00,205.812,205.839,205.812,205.83,32000000.0
2005-10-27 11:52:00,205.843,205.883,205.843,205.872,41900000.0
2005-10-27 11:53:00,205.88,205.904,205.863,205.88,77000000.0
2005-10-27 11:54:00,205.899,205.905,205.855,205.855,70399999.0
2005-10-27 11:55:00,205.879,205.897,205.879,205.885,50999999.0
2005-10-27 11:56:00,205.898,205.909,205.862,205.862,46200000.0
2005-10-27 11:57:00,205.855,205.879,205.855,205.879,27400000.0
2005-10-27 11:58:00,205.894,205.914,205.871,205.871,41000000.0
2005-10-27 11:59:00,205.88,205.882,205.864,205.882,25200000.0
2005-10-27 12:00:00,205.897,205.903,205.88,205.903,57900000.0
2005-10-27 12:01:00,205.882,205.882,205.833,205.855,41600000.0
2005-10-27 12:02:00,205.857,205.857,205.794,205.821,72900000.0
2005-10-27 12:03:00,205.833,205.852,205.807,205.83,72600001.0
2005-10-27 12:04:00,205.815,205.815,205.785,205.814,49700001.0
2005-10-27 12:05:00,205.803,205.803,205.784,205.788,34000000.0
2005-10-27 12:06:00,205.792,205.828,205.785,205.785,33000000.0
2005-10-27 12:07:00,205.792,205.86,205.792,205.855,51800000.0
2005-10-27 12:08:00,205.858,205.872,205.856,205.87,71600001.0
2005-10-27 12:09:00,205.86,205.864,205.853,205.854,41800000.0
2005-10-27 12:10:00,205.858,205.858,205.806,205.847,33900000.0
2005-10-27 12:11:00,205.847,205.847,205.779,205.803,39800000.0
2005-10-27 12:12:00,205.798,205.801,205.755,205.773,55600000.0
2005-10-27 12:13:00,205.763,205.783,205.751,205.755,69800000.0
2005-10-27 12:14:00,205.757,205.772,205.735,205.735,48500001.0
2005-10-27 12:15:00,205.739,205.772,205.739,205.757,71800000.0
2005-10-27 12:16:00,205.767,205.801,205.737,205.737,75999999.0
2005-10-27 12:17:00,205.721,205.726,205.677,205.696,71400000.0
2005-10-27 12:18:00,205.68,205.691,205.664,205.69,35100000.0
2005-10-27 12:19:00,205.672,205.684,205.654,205.683,58100000.0
2005-10-27 12:20:00,205.689,205.689,205.609,205.621,57700000.0
2005-10-27 12:21:00,205.64,205.665,205.605,205.64,63700000.0
2005-10-27 12:22:00,205.657,205.673,205.633,205.633,71400000.0
2005-10-27 12:23:00,205.647,205.647,205.61,205.61,24700000.0
2005-10-27 12:24:00,205.587,205.624,205.587,205.624,40700000.0
2005-10-27 12:25:00,205.628,205.631,205.622,205.628,69800000.0
2005-10-27 12:26:00,205.62,205.635,205.615,205.634,32400000.0
2005-10-27 12:27:00,205.636,205.645,205.623,205.635,25100000.0
2005-10-27 12:28:00,205.696,205.696,205.653,205.655,71100000.0
2005-10-27 12:29:00,205.661,205.681,205.657,205.667,54500000.0
2005-10-27 12:30:00,205.656,205.703,205.655,205.703,29100000.0
2005-10-27 12:31:00,205.709,205.709,205.675,205.675,42300000.0
2005-10-27 12:32:00,205.696,205.755,205.694,205.755,54300001.0
2005-10-27 12:33:00,205.749,205.755,205.736,205.739,71800000.0
2005-10-27 12:34:00,205.741,205.744,205.73,205.744,29500000.0
2005-10-27 12:35:00,205.772,205.792,205.748,205.768,58900000.0
2005-10-27 12:36:00,205.746,205.77,205.746,205.75,76800000.0
2005-10-27 12:37:00,205.757,205.794,205.739,205.739,48800000.0
2005-10-27 12:38:00,205.735,205.78,205.729,205.753,79700000.0
2005-10-27 12:39:00,205.743,205.756,205.737,205.74,85900000.0
2005-10-27 12:40:00,205.77,205.77,205.722,205.722,40000001.0
2005-10-27 12:41:00,205.742,205.763,205.719,205.748,54099999.0
2005-10-27 12:42:00,205.772,205.772,205.743,205.743,62800000.0
2005-10-27 12:43:00,205.782,205.788,205.77,205.781,43300000.0
2005-10-27 12:44:00,205.806,205.827,205.793,205.81,44600000.0
2005-10-27 12:45:00,205.813,205.83,205.802,205.83,42999999.0
2005-10-27 12:46:00,205.832,205.851,205.816,205.816,27400000.0
2005-10-27 12:47:00,205.806,205.822,205.778,205.806,84900001.0
2005-10-27 12:48:00,205.792,205.792,205.758,205.785,51100000.0
2005-10-27 12:49:00,205.775,205.775,205.695,205.695,67800000.0
2005-10-27 12:50:00,205.736,205.788,205.736,205.772,22800000.0
2005-10-27 12:51:00,205.778,205.795,205.778,205.795,82299999.0
2005-10-27 12:52:00,205.765,205.778,205.765,205.778,22700001.0
2005-10-27 12:53:00,205.774,205.777,205.761,205.761,27300000.0
2005-10-27 12:54:00,205.793,205.81,205.783,205.81,102500000.0
2005-10-27 12:55:00,205.805,205.814,205.792,205.814,67900001.0
2005-10-27 12:56:00,205.809,205.845,205.809,205.824,34500000.0
2005-10-27 12:57:00,205.821,205.852,205.821,205.852,11600000.0
2005-10-27 12:58:00,205.871,205.875,205.841,205.863,71900000.0
2005-10-27 12:59:00,205.881,205.901,205.879,205.89,75100000.0
2005-10-27 13:00:00,205.888,205.909,205.883,205.883,53000001.0
2005-10-27 13:01:00,205.87,205.875,205.852,205.867,32300000.0
2005-10-27 13:02:00,205.871,205.883,205.852,205.858,74200000.0
2005-10-27 13:03:00,205.85,205.866,205.827,205.829,69700000.0
2005-10-27 13:04:00,205.813,205.888,205.813,205.885,79400001.0
2005-10-27 13:05:00,205.912,205.912,205.849,205.889,66000001.0
2005-10-27 13:06:00,205.861,205.88,205.856,205.859,55200000.0
2005-10-27 13:07:00,205.829,205.829,205.807,205.816,46300001.0
2005-10-27 13:08:00,205.825,205.862,205.825,205.862,25100000.0
2005-10-27 13:09:00,205.864,205.871,205.853,205.853,57199999.0
2005-10-27 13:10:00,205.839,205.887,205.837,205.841,63400000.0
2005-10-27 13:11:00,205.802,205.849,205.793,205.846,42700000.0
2005-10-27 13:12:00,205.856,205.88,205.856,205.877,86000000.0
2005-10-27 13:13:00,205.863,205.892,205.856,205.881,18600000.0
2005-10-27 13:14:00,205.87,205.905,205.849,205.849,52700000.0
2005-10-27 13:15:00,205.852,205.881,205.817,205.845,33500000.0
2005-10-27 13:16:00,205.848,205.873,205.832,205.87,52000000.0
2005-10-27 13:17:00,205.874,205.896,205.851,205.851,48300000.0
2005-10-27 13:18:00,205.855,205.855,205.717,205.725,58999999.0
2005-10-27 13:19:00,205.716,205.732,205.679,205.692,39600000.0
2005-10-27 13:20:00,205.732,205.74,205.727,205.734,84200000.0
2005-10-27 13:21:00,205.74,205.754,205.71,205.721,39799999.0
2005-10-27 13:22:00,205.711,205.717,205.688,205.696,67000000.0
2005-10-27 13:23:00,205.708,205.718,205.697,205.712,61400000.0
2005-10-27 13:24:00,205.703,205.731,205.684,205.697,36400000.0
2005-10-27 13:25:00,205.663,205.687,205.663,205.68,51700000.0
2005-10-27 13:26:00,205.693,205.698,205.674,205.674,27400000.0
2005-10-27 13:27:00,205.677,205.689,205.629,205.629,27100000.0
2005-10-27 13:28:00,205.587,205.592,205.578,205.578,48600000.0
2005-10-27 13:29:00,205.554,205.577,205.53,205.577,29400000.0
2005-10-27 13:30:00,205.576,205.63,205.568,205.63,64900000.0
2005-10-27 13:31:00,205.635,205.711,205.635,205.711,19800000.0
2005-10-27 13:32:00,205.73,205.742,205.712,205.742,66000000.0
2005-10-27 13:33:00,205.748,205.79,205.743,205.768,25100000.0
2005-10-27 13:34:00,205.747,205.798,205.747,205.798,54599999.0
2005-10-27 13:35:00,205.822,205.828,205.757,205.763,61500000.0
2005-10-27 13:36:00,205.75,205.752,205.747,205.75,20600000.0
2005-10-27 13:37:00,205.744,205.76,205.736,205.747,59000000.0
2005-10-27 13:38:00,205.749,205.749,205.72,205.72,28300000.0
2005-10-27 13:39:00,205.714,205.775,205.708,205.775,76400001.0
2005-10-27 13:40:00,205.748,205.781,205.742,205.742,82100000.0
2005-10-27 13:41:00,205.734,205.735,205.716,205.735,97500000.0
2005-10-27 13:42:00,205.752,205.752,205.717,205.729,57500000.0
2005-10-27 13:43:00,205.737,205.75,205.72,205.75,65900001.0
2005-10-27 13:44:00,205.755,205.798,205.755,205.794,54900000.0
2005-10-27 13:45:00,205.796,205.805,205.791,205.793,66200000.0
2005-10-27 13:46:00,205.776,205.805,205.77,205.786,39200000.0
2005-10-27 13:47:00,205.803,205.817,205.791,205.797,41300000.0
2005-10-27 13:48:00,205.806,205.816,205.757,205.757,61899999.0
2005-10-27 13:49:00,205.76,205.768,205.746,205.749,24000000.0
2005-10-27 13:50:00,205.753,205.782,205.739,205.782,49400000.0
2005-10-27 13:51:00,205.78,205.78,205.755,205.755,66100000.0
2005-10-27 13:52:00,205.749,205.77,205.749,205.75,66900000.0
2005-10-27 13:53:00,205.76,205.8,205.726,205.74,44200000.0
2005-10-27 13:54:00,205.725,205.741,205.719,205.741,67999999.0
2005-10-27 13:55:00,205.75,205.759,205.713,205.737,39400000.0
2005-10-27 13:56:00,205.742,205.829,205.742,205.829,48799999.0
2005-10-27 13:57:00,205.843,205.843,205.822,205.834,67699999.0
2005-10-27 13:58:00,205.828,205.828,205.762,205.77,52500000.0
2005-10-27 13:59:00,205.783,205.834,205.783,205.834,38600000.0
2005-10-27 14:00:00,205.813,205.869,205.813,205.853,52000001.0
2005-10-27 14:01:00,205.849,205.86,205.832,205.86,32800000.0
2005-10-27 14:02:00,205.843,205.87,205.843,205.85,93999999.0
2005-10-27 14:03:00,205.851,205.919,205.851,205.904,60300001.0
2005-10-27 14:04:00,205.899,205.932,205.894,205.92,62199999.0
2005-10-27 14:05:00,205.92,205.964,205.911,205.932,46700000.0
2005-10-27 14:06:00,205.915,205.928,205.91,205.914,79200001.0
2005-10-27 14:07:00,205.927,205.931,205.912,205.928,33800000.0
2005-10-27 14:08:00,205.929,205.94,205.902,205.935,39700000.0
2005-10-27 14:09:00,205.917,205.947,205.917,205.926,31300000.0
2005-10-27 14:10:00,205.918,205.934,205.917,205.917,36200000.0
2005-10-27 14:11:00,205.913,205.928,205.908,205.911,76799999.0
2005-10-27 14:12:00,205.91,205.925,205.888,205.897,43000000.0
2005-10-27 14:13:00,205.884,205.902,205.87,205.89,43300000.0
2005-10-27 14:14:00,205.886,205.886,205.842,205.86,74000001.0
2005-10-27 14:15:00,205.856,205.856,205.801,205.801,28100000.0
2005-10-27 14:16:00,205.82,205.832,205.807,205.807,71600001.0
2005-10-27 14:17:00,205.795,205.819,205.795,205.819,34000000.0
2005-10-27 14:18:00,205.813,205.86,205.802,205.86,17700000.0
2005-10-27 14:19:00,205.857,205.89,205.844,205.89,25100000.0
2005-10-27 14:20:00,205.901,205.935,205.887,205.92,51700000.0
2005-10-27 14:21:00,205.911,205.924,205.903,205.916,70100001.0
2005-10-27 14:22:00,205.927,205.964,205.927,205.957,40000000.0
2005-10-27 14:23:00,205.95,205.95,205.892,205.892,69700001.0
2005-10-27 14:24:00,205.89,205.911,205.876,205.876,50300000.0
2005-10-27 14:25:00,205.873,205.914,205.861,205.866,64700000.0
2005-10-27 14:26:00,205.853,205.876,205.84,205.848,31100000.0
2005-10-27 14:27:00,205.85,205.87,205.805,205.809,76999999.0
2005-10-27 14:28:00,205.831,205.865,205.831,205.86,59399999.0
2005-10-27 14:29:00,205.848,205.878,205.844,205.865,100799999.0
2005-10-27 14:30:00,205.837,205.844,205.717,205.717,49400001.0
2005-10-27 14:31:00,205.683,205.749,205.677,205.732,72100000.0
2005-10-27 14:32:00,205.701,205.724,205.674,205.707,60999999.0
2005-10-27 14:33:00,205.717,205.731,205.697,205.725,84500001.0
2005-10-27 14:34:00,205.766,205.801,205.766,205.784,25700000.0
2005-10-27 14:35:00,205.779,205.811,205.756,205.811,61600000.0
2005-10-27 14:36:00,205.842,205.849,205.811,205.815,55299999.0
2005-10-27 14:37:00,205.824,205.851,205.812,205.848,41700000.0
2005-10-27 14:38:00,205.857,205.868,205.831,205.868,49800000.0
2005-10-27 14:39:00,205.838,205.872,205.832,205.847,54800001.0
2005-10-27 14:40:00,205.859,205.903,205.859,205.89,11500000.0
2005-10-27 14:41:00,205.895,205.938,205.883,205.917,43900000.0
2005-10-27 14:42:00,205.915,205.936,205.901,205.93,37700000.0
2005-10-27 14:43:00,205.92,205.923,205.888,205.888,46000000.0
2005-10-27 14:44:00,205.89,205.89,205.814,205.814,42999999.0
2005-10-27 14:45:00,205.781,205.85,205.772,205.838,54300000.0
2005-10-27 14:46:00,205.846,205.855,205.829,205.855,49800000.0
2005-10-27 14:47:00,205.864,205.864,205.806,205.829,48799999.0
2005-10-27 14:48:00,205.833,205.839,205.809,205.814,31400000.0
2005-10-27 14:49:00,205.802,205.823,205.79,205.815,25100000.0
2005-10-27 14:50:00,205.803,205.844,205.789,205.844,42300000.0
2005-10-27 14:51:00,205.858,205.882,205.851,205.87,91300000.0
2005-10-27 14:52:00,205.873,205.894,205.852,205.883,37200000.0
2005-10-27 14:53:00,205.879,205.879,205.841,205.867,68800001.0
2005-10-27 14:54:00,205.865,205.888,205.838,205.884,74500000.0
2005-10-27 14:55:00,205.906,205.95,205.903,205.949,30700000.0
2005-10-27 14:56:00,205.954,205.954,205.895,205.928,37300000.0
2005-10-27 14:57:00,205.919,205.935,205.887,205.887,25700000.0
2005-10-27 14:58:00,205.899,205.912,205.87,205.912,96599999.0
2005-10-27 14:59:00,205.891,205.927,205.891,205.91,30300000.0
2005-10-27 15:00:00,205.91,205.91,205.87,205.875,47600000.0
2005-10-27 15:01:00,205.88,205.918,205.866,205.918,59700001.0
2005-10-27 15:02:00,205.903,205.903,205.826,205.848,35400000.0
2005-10-27 15:03:00,205.859,205.876,205.84,205.842,21900000.0
2005-10-27 15:04:00,205.862,205.885,205.849,205.867,49100000.0
2005-10-27 15:05:00,205.856,205.888,205.855,205.882,43199999.0
2005-10-27 15:06:00,205.873,205.897,205.864,205.865,48200000.0
2005-10-27 15:07:00,205.864,205.876,205.854,205.854,45299999.0
2005-10-27 15:08:00,205.856,205.856,205.823,205.823,23000000.0
2005-10-27 15:09:00,205.819,205.828,205.815,205.82,34400000.0
2005-10-27 15:10:00,205.808,205.83,205.805,205.819,58699999.0
2005-10-27 15:11:00,205.824,205.86,205.824,205.859,55100000.0
2005-10-27 15:12:00,205.849,205.849,205.83,205.841,53100000.0
2005-10-27 15:13:00,205.831,205.874,205.831,205.833,60700000.0
2005-10-27 15:14:00,205.832,205.832,205.807,205.809,51600000.0
2005-10-27 15:15:00,205.799,205.799,205.782,205.791,34500000.0
2005-10-27 15:16:00,205.788,205.807,205.774,205.807,36400000.0
2005-10-27 15:17:00,205.802,205.832,205.783,205.832,27200000.0
2005-10-27 15:18:00,205.779,205.798,205.779,205.788,23800000.0
2005-10-27 15:19:00,205.776,205.79,205.749,205.79,24500000.0
2005-10-27 15:20:00,205.782,205.799,205.782,205.797,49599999.0
2005-10-27 15:21:00,205.766,205.774,205.744,205.753,83699999.0
2005-10-27 15:22:00,205.753,205.772,205.747,205.755,47099999.0
2005-10-27 15:23:00,205.754,205.795,205.754,205.795,51300000.0
2005-10-27 15:24:00,205.791,205.802,205.765,205.779,51100000.0
2005-10-27 15:25:00,205.759,205.759,205.623,205.623,80200000.0
2005-10-27 15:26:00,205.619,205.634,205.617,205.622,37400000.0
2005-10-27 15:27:00,205.606,205.624,205.596,205.612,71800000.0
2005-10-27 15:28:00,205.603,205.603,205.564,205.576,53400000.0
2005-10-27 15:29:00,205.566,205.575,205.54,205.575,77700000.0
2005-10-27 15:30:00,205.558,205.577,205.52,205.529,50000000.0
2005-10-27 15:31:00,205.516,205.545,205.513,205.516,73700001.0
2005-10-27 15:32:00,205.531,205.549,205.501,205.514,67400000.0
2005-10-27 15:33:00,205.516,205.516,205.478,205.484,31700000.0
2005-10-27 15:34:00,205.474,205.475,205.454,205.475,65700000.0
2005-10-27 15:35:00,205.494,205.509,205.465,205.497,70400000.0
2005-10-27 15:36:00,205.518,205.518,205.474,205.515,24700000.0
2005-10-27 15:37:00,205.517,205.528,205.501,205.528,23600000.0
2005-10-27 15:38:00,205.524,205.536,205.506,205.533,39600000.0
2005-10-27 15:39:00,205.514,205.529,205.5,205.525,32799999.0
2005-10-27 15:40:00,205.554,205.554,205.511,205.512,58900000.0
2005-10-27 15:41:00,205.51,205.533,205.51,205.531,66600001.0
2005-10-27 15:42:00,205.537,205.552,205.512,205.512,61599999.0
2005-10-27 15:43:00,205.529,205.529,205.509,205.52,56700000.0
2005-10-27 15:44:00,205.504,205.504,205.463,205.473,46400000.0
2005-10-27 15:45:00,205.467,205.484,205.459,205.459,67600000.0
2005-10-27 15:46:00,205.443,205.458,205.415,205.428,63799999.0
2005-10-27 15:47:00,205.384,205.389,205.348,205.377,38300000.0
2005-10-27 15:48:00,205.378,205.38,205.354,205.38,62100000.0
2005-10-27 15:49:00,205.376,205.415,205.371,205.415,52100000.0
2005-10-27 15:50:00,205.421,205.425,205.387,205.413,52100001.0
2005-10-27 15:51:00,205.428,205.47,205.428,205.455,46500000.0
2005-10-27 15:52:00,205.451,205.456,205.44,205.45,49900000.0
2005-10-27 15:53:00,205.448,205.525,205.448,205.52,34700000.0
2005-10-27 15:54:00,205.527,205.53,205.452,205.452,59100000.0
2005-10-27 15:55:00,205.459,205.48,205.441,205.472,43300000.0
2005-10-27 15:56:00,205.476,205.486,205.458,205.462,61000000.0
2005-10-27 15:57:00,205.435,205.49,205.435,205.481,32100000.0
2005-10-27 15:58:00,205.474,205.5,205.451,205.494,34200000.0
2005-10-27 15:59:00,205.508,205.511,205.472,205.472,83900001.0
2005-10-27 16:00:00,205.487,205.491,205.464,205.464,40100000.0
2005-10-27 16:01:00,205.493,205.539,205.477,205.52,31500000.0
2005-10-27 16:02:00,205.543,205.608,205.543,205.597,28800000.0
2005-10-27 16:03:00,205.612,205.642,205.612,205.627,36300000.0
2005-10-27 16:04:00,205.646,205.697,205.646,205.688,23500000.0
2005-10-27 16:05:00,205.672,205.699,205.669,205.67,77800000.0
2005-10-27 16:06:00,205.679,205.702,205.657,205.657,31900000.0
2005-10-27 16:07:00,205.65,205.669,205.646,205.649,46100000.0
2005-10-27 16:08:00,205.647,205.647,205.567,205.567,42200000.0
2005-10-27 16:09:00,205.562,205.608,205.548,205.608,76700000.0
2005-10-27 16:10:00,205.587,205.59,205.544,205.59,58800000.0
2005-10-27 16:11:00,205.583,205.658,205.583,205.658,30700000.0
2005-10-27 16:12:00,205.686,205.689,205.659,205.667,42699999.0
2005-10-27 16:13:00,205.695,205.727,205.676,205.713,45200000.0
2005-10-27 16:14:00,205.714,205.731,205.669,205.731,63200000.0
2005-10-27 16:15:00,205.734,205.734,205.707,205.714,27800000.0
2005-10-27 16:16:00,205.704,205.738,205.682,205.738,53700000.0
2005-10-27 16:17:00,205.75,205.757,205.673,205.701,33600000.0
2005-10-27 16:18:00,205.72,205.74,205.677,205.681,53700000.0
2005-10-27 16:19:00,205.696,205.717,205.686,205.709,61999999.0
2005-10-27 16:20:00,205.707,205.743,205.706,205.723,71600000.0
2005-10-27 16:21:00,205.718,205.79,205.718,205.722,31400000.0
2005-10-27 16:22:00,205.713,205.73,205.713,205.714,39500000.0
2005-10-27 16:23:00,205.708,205.743,205.708,205.732,74000000.0
2005-10-27 16:24:00,205.744,205.744,205.706,205.706,48500000.0
2005-10-27 16:25:00,205.711,205.712,205.688,205.712,33500000.0
2005-10-27 16:26:00,205.719,205.725,205.697,205.701,48700001.0
2005-10-27 16:27:00,205.699,205.737,205.699,205.732,47800000.0
2005-10-27 16:28:00,205.729,205.736,205.693,205.736,32200000.0
2005-10-27 16:29:00,205.726,205.726,205.667,205.702,66800000.0
2005-10-27 16:30:00,205.71,205.72,205.695,205.705,59000000.0
2005-10-27 16:31:00,205.703,205.742,205.696,205.724,39300000.0
2005-10-27 16:32:00,205.719,205.719,205.701,205.715,109400001.0
2005-10-27 16:33:00,205.696,205.712,205.684,205.712,59799999.0
2005-10-27 16:34:00,205.687,205.699,205.676,205.683,30400000.0
2005-10-27 16:35:00,205.653,205.677,205.626,205.626,71800000.0
2005-10-27 16:36:00,205.607,205.629,205.567,205.616,35400000.0
2005-10-27 16:37:00,205.609,205.623,205.587,205.611,60699999.0
2005-10-27 16:38:00,205.598,205.598,205.564,205.564,43000000.0
2005-10-27 16:39:00,205.562,205.577,205.523,205.536,49000000.0
2005-10-27 16:40:00,205.56,205.621,205.56,205.608,28200000.0
2005-10-27 16:41:00,205.618,205.63,205.603,205.616,78199999.0
2005-10-27 16:42:00,205.614,205.614,205.591,205.598,47500000.0
2005-10-27 16:43:00,205.582,205.639,205.582,205.635,57900000.0
2005-10-27 16:44:00,205.634,205.644,205.623,205.627,33600000.0
2005-10-27 16:45:00,205.624,205.632,205.613,205.619,81100000.0
2005-10-27 16:46:00,205.592,205.592,205.51,205.51,39800000.0
2005-10-27 16:47:00,205.53,205.58,205.53,205.548,68300000.0
2005-10-27 16:48:00,205.53,205.53,205.474,205.507,57300000.0
2005-10-27 16:49:00,205.499,205.499,205.43,205.443,77100001.0
2005-10-27 16:50:00,205.453,205.499,205.453,205.499,16900000.0
2005-10-27 16:51:00,205.513,205.533,205.511,205.512,63500000.0
2005-10-27 16:52:00,205.513,205.533,205.489,205.515,25200000.0
2005-10-27 16:53:00,205.472,205.488,205.472,205.472,73700000.0
2005-10-27 16:54:00,205.443,205.443,205.369,205.373,51900000.0
2005-10-27 16:55:00,205.37,205.394,205.351,205.378,82499998.0
2005-10-27 16:56:00,205.377,205.4,205.371,205.388,65200000.0
2005-10-27 16:57:00,205.408,205.408,205.37,205.371,53800000.0
2005-10-27 16:58:00,205.384,205.427,205.371,205.427,39400000.0
2005-10-27 16:59:00,205.441,205.441,205.406,205.425,51700000.0
2005-10-27 17:00:00,205.403,205.433,205.394,205.396,76399999.0
2005-10-27 17:01:00,205.408,205.449,205.408,205.414,50700000.0
2005-10-27 17:02:00,205.409,205.429,205.406,205.429,57300000.0
2005-10-27 17:03:00,205.42,205.436,205.41,205.436,63900000.0
2005-10-27 17:04:00,205.447,205.447,205.411,205.437,51500000.0
2005-10-27 17:05:00,205.447,205.462,205.423,205.433,35200000.0
2005-10-27 17:06:00,205.455,205.455,205.408,205.431,32400000.0
2005-10-27 17:07:00,205.412,205.443,205.4,205.432,49600000.0
2005-10-27 17:08:00,205.409,205.445,205.401,205.422,61300000.0
2005-10-27 17:09:00,205.395,205.42,205.395,205.413,31099999.0
2005-10-27 17:10:00,205.407,205.494,205.407,205.481,38400000.0
2005-10-27 17:11:00,205.484,205.503,205.449,205.475,94399999.0
2005-10-27 17:12:00,205.463,205.467,205.447,205.447,58900000.0
2005-10-27 17:13:00,205.458,205.51,205.458,205.51,46600001.0
2005-10-27 17:14:00,205.514,205.514,205.481,205.486,39900000.0
2005-10-27 17:15:00,205.486,205.508,205.45,205.472,42900000.0
2005-10-27 17:16:00,205.462,205.483,205.441,205.469,53400000.0
2005-10-27 17:17:00,205.456,205.482,205.455,205.466,28400000.0
2005-10-27 17:18:00,205.47,205.479,205.451,205.462,81800000.0
2005-10-27 17:19:00,205.484,205.491,205.454,205.454,81900000.0
2005-10-27 17:20:00,205.456,205.497,205.456,205.488,70499999.0
2005-10-27 17:21:00,205.491,205.524,205.482,205.516,93600001.0
2005-10-27 17:22:00,205.512,205.527,205.474,205.489,47400000.0
2005-10-27 17:23:00,205.515,205.578,205.511,205.578,72499999.0
2005-10-27 17:24:00,205.588,205.594,205.522,205.522,33100000.0
2005-10-27 17:25:00,205.506,205.525,205.506,205.513,33400000.0
2005-10-27 17:26:00,205.513,205.513,205.487,205.487,34100000.0
2005-10-27 17:27:00,205.489,205.526,205.489,205.516,70700000.0
2005-10-27 17:28:00,205.482,205.495,205.464,205.464,78099998.0
2005-10-27 17:29:00,205.481,205.523,205.469,205.523,45700000.0
2005-10-27 17:30:00,205.511,205.519,205.48,205.48,67400000.0
2005-10-27 17:31:00,205.481,205.5,205.466,205.485,53800000.0
2005-10-27 17:32:00,205.462,205.474,205.46,205.463,46500001.0
2005-10-27 17:33:00,205.452,205.47,205.452,205.46,45099999.0
2005-10-27 17:34:00,205.477,205.526,205.476,205.526,21900000.0
2005-10-27 17:35:00,205.535,205.547,205.485,205.485,50500000.0
2005-10-27 17:36:00,205.483,205.528,205.48,205.524,80500000.0
2005-10-27 17:37:00,205.518,205.518,205.503,205.515,51900001.0
2005-10-27 17:38:00,205.565,205.565,205.511,205.53,49400000.0
2005-10-27 17:39:00,205.528,205.542,205.517,205.53,26700000.0
2005-10-27 17:40:00,205.533,205.545,205.479,205.479,47100000.0
2005-10-27 17:41:00,205.48,205.512,205.48,205.484,76399999.0
2005-10-27 17:42:00,205.489,205.496,205.467,205.491,61300000.0
2005-10-27 17:43:00,205.5,205.547,205.5,205.543,33000000.0
2005-10-27 17:44:00,205.542,205.544,205.516,205.517,45300000.0
2005-10-27 17:45:00,205.529,205.536,205.508,205.53,83600002.0
2005-10-27 17:46:00,205.529,205.544,205.509,205.512,88000001.0
2005-10-27 17:47:00,205.501,205.501,205.465,205.472,61500001.0
2005-10-27 17:48:00,205.423,205.423,205.344,205.362,46200000.0
2005-10-27 17:49:00,205.385,205.399,205.365,205.376,28000000.0
2005-10-27 17:50:00,205.371,205.391,205.366,205.374,42300000.0
2005-10-27 17:51:00,205.379,205.38,205.349,205.364,45300000.0
2005-10-27 17:52:00,205.361,205.392,205.361,205.39,81300001.0
2005-10-27 17:53:00,205.362,205.362,205.326,205.327,36900000.0
2005-10-27 17:54:00,205.323,205.337,205.295,205.299,46799999.0
2005-10-27 17:55:00,205.288,205.306,205.281,205.306,17100000.0
2005-10-27 17:56:00,205.318,205.347,205.318,205.329,51800000.0
2005-10-27 17:57:00,205.313,205.314,205.296,205.314,54100001.0
2005-10-27 17:58:00,205.313,205.339,205.313,205.335,33700000.0
2005-10-27 17:59:00,205.362,205.365,205.315,205.319,45900000.0
2005-10-27 18:00:00,205.337,205.371,205.321,205.34,46900000.0
2005-10-27 18:01:00,205.363,205.377,205.318,205.35,427200000.0
2005-10-27 18:02:00,205.355,205.367,205.319,205.336,820199995.0
2005-10-27 18:03:00,205.332,205.353,205.306,205.309,585699998.0
2005-10-27 18:04:00,205.319,205.354,205.292,205.292,548200003.0
2005-10-27 18:05:00,205.302,205.307,205.268,205.285,736800003.0
2005-10-27 18:06:00,205.28,205.332,205.28,205.325,688700001.0
2005-10-27 18:07:00,205.317,205.326,205.282,205.296,681499998.0
2005-10-27 18:08:00,205.297,205.313,205.281,205.288,621299999.0
2005-10-27 18:09:00,205.28,205.289,205.248,205.253,543900000.0
2005-10-27 18:10:00,205.265,205.284,205.225,205.227,610800002.0
2005-10-27 18:11:00,205.219,205.306,205.219,205.249,384700001.0
2005-10-27 18:12:00,205.245,205.294,205.203,205.273,268400001.0
2005-10-27 18:13:00,205.282,205.308,205.272,205.308,487700000.0
2005-10-27 18:14:00,205.321,205.346,205.305,205.328,713299999.0
2005-10-27 18:15:00,205.336,205.354,205.297,205.342,720600003.0
2005-10-27 18:16:00,205.353,205.432,205.332,205.416,626000004.0
2005-10-27 18:17:00,205.416,205.416,205.364,205.367,224500001.0
2005-10-27 18:18:00,205.368,205.395,205.362,205.38,409500002.0
2005-10-27 18:19:00,205.38,205.424,205.375,205.417,395300001.0
2005-10-27 18:20:00,205.45,205.463,205.408,205.435,468600000.0
2005-10-27 18:21:00,205.423,205.465,205.423,205.464,497500001.0
2005-10-27 18:22:00,205.465,205.505,205.465,205.468,562599998.0
2005-10-27 18:23:00,205.479,205.531,205.475,205.52,878100002.0
2005-10-27 18:24:00,205.507,205.541,205.496,205.517,547999999.0
2005-10-27 18:25:00,205.529,205.541,205.487,205.487,482500000.0
2005-10-27 18:26:00,205.477,205.505,205.451,205.459,378400002.0
2005-10-27 18:27:00,205.49,205.507,205.478,205.483,405000001.0
2005-10-27 18:28:00,205.491,205.526,205.489,205.495,412900002.0
2005-10-27 18:29:00,205.489,205.515,205.476,205.477,442899999.0
2005-10-27 18:30:00,205.473,205.544,205.473,205.479,257499999.0
2005-10-27 18:31:00,205.457,205.472,205.448,205.457,365500002.0
2005-10-27 18:32:00,205.445,205.474,205.415,205.437,478399999.0
2005-10-27 18:33:00,205.444,205.469,205.423,205.442,422999999.0
2005-10-27 18:34:00,205.457,205.516,205.457,205.47,426799999.0
2005-10-27 18:35:00,205.46,205.494,205.446,205.474,410599998.0
2005-10-27 18:36:00,205.469,205.486,205.448,205.475,252700000.0
2005-10-27 18:37:00,205.495,205.524,205.474,205.478,123000000.0
2005-10-27 18:38:00,205.492,205.52,205.472,205.502,202499999.0
2005-10-27 18:39:00,205.512,205.538,205.497,205.504,131000000.0
2005-10-27 18:40:00,205.523,205.532,205.503,205.506,292000001.0
2005-10-27 18:41:00,205.492,205.531,205.492,205.531,313400002.0
2005-10-27 18:42:00,205.542,205.553,205.523,205.535,292899999.0
2005-10-27 18:43:00,205.539,205.539,205.5,205.531,179500002.0
2005-10-27 18:44:00,205.52,205.584,205.52,205.536,245999999.0
2005-10-27 18:45:00,205.55,205.607,205.531,205.572,267700002.0
2005-10-27 18:46:00,205.57,205.603,205.566,205.603,195400001.0
2005-10-27 18:47:00,205.605,205.605,205.572,205.581,79000000.0
2005-10-27 18:48:00,205.602,205.659,205.592,205.609,171200000.0
2005-10-27 18:49:00,205.602,205.64,205.602,205.638,151300000.0
2005-10-27 18:50:00,205.651,205.668,205.617,205.65,328000002.0
2005-10-27 18:51:00,205.611,205.702,205.611,205.667,205200000.0
2005-10-27 18:52:00,205.62,205.635,205.603,205.612,216099999.0
2005-10-27 18:53:00,205.615,205.665,205.595,205.595,229500001.0
2005-10-27 18:54:00,205.585,205.658,205.568,205.601,198300000.0
2005-10-27 18:55:00,205.61,205.666,205.61,205.637,305099998.0
2005-10-27 18:56:00,205.646,205.698,205.637,205.698,30700000.0
2005-10-27 18:57:00,205.702,205.702,205.666,205.685,174700002.0
2005-10-27 18:58:00,205.691,205.773,205.691,205.759,341100000.0
2005-10-27 18:59:00,205.752,205.759,205.731,205.753,229099999.0
2005-10-27 19:00:00,205.755,205.793,205.755,205.787,77000000.0
2005-10-27 19:01:00,205.796,205.811,205.779,205.797,123299999.0
2005-10-27 19:02:00,205.792,205.792,205.752,205.752,221700001.0
2005-10-27 19:03:00,205.744,205.775,205.738,205.758,327200000.0
2005-10-27 19:04:00,205.775,205.786,205.73,205.77,157699999.0
2005-10-27 19:05:00,205.736,205.753,205.72,205.753,136900001.0
2005-10-27 19:06:00,205.754,205.773,205.734,205.738,365200000.0
2005-10-27 19:07:00,205.765,205.773,205.737,205.757,246499999.0
2005-10-27 19:08:00,205.73,205.761,205.729,205.744,360100000.0
2005-10-27 19:09:00,205.74,205.752,205.712,205.732,145500001.0
2005-10-27 19:10:00,205.73,205.73,205.701,205.702,113400000.0
2005-10-27 19:11:00,205.686,205.695,205.665,205.67,52600000.0
2005-10-27 19:12:00,205.675,205.709,205.675,205.691,113599999.0
2005-10-27 19:13:00,205.685,205.691,205.663,205.663,152900000.0
2005-10-27 19:14:00,205.652,205.672,205.647,205.668,171700000.0
2005-10-27 19:15:00,205.667,205.71,205.642,205.657,289900000.0
2005-10-27 19:16:00,205.657,205.681,205.646,205.646,29300000.0
2005-10-27 19:17:00,205.673,205.688,205.648,205.681,115900000.0
2005-10-27 19:18:00,205.683,205.723,205.673,205.707,188500000.0
2005-10-27 19:19:00,205.703,205.764,205.683,205.745,200000001.0
2005-10-27 19:20:00,205.717,205.741,205.695,205.7,139900000.0
2005-10-27 19:21:00,205.692,205.714,205.686,205.692,174500000.0
2005-10-27 19:22:00,205.695,205.743,205.688,205.688,98999998.0
2005-10-27 19:23:00,205.665,205.735,205.663,205.688,453699999.0
2005-10-27 19:24:00,205.722,205.737,205.694,205.702,76800000.0
2005-10-27 19:25:00,205.684,205.7,205.65,205.675,240200000.0
2005-10-27 19:26:00,205.675,205.682,205.642,205.652,494100002.0
2005-10-27 19:27:00,205.643,205.704,205.64,205.692,271199999.0
2005-10-27 19:28:00,205.708,205.745,205.694,205.745,264299999.0
2005-10-27 19:29:00,205.757,205.766,205.717,205.744,84200001.0
2005-10-27 19:30:00,205.746,205.757,205.74,205.74,221000000.0
2005-10-27 19:31:00,205.743,205.796,205.723,205.762,130599999.0
2005-10-27 19:32:00,205.761,205.796,205.751,205.763,398099999.0
2005-10-27 19:33:00,205.813,205.813,205.757,205.769,147300000.0
2005-10-27 19:34:00,205.77,205.781,205.753,205.765,203800000.0
2005-10-27 19:35:00,205.761,205.821,205.761,205.81,280100000.0
2005-10-27 19:36:00,205.798,205.839,205.791,205.807,239900000.0
2005-10-27 19:37:00,205.813,205.816,205.767,205.78,89000000.0
2005-10-27 19:38:00,205.782,205.822,205.782,205.785,186900001.0
2005-10-27 19:39:00,205.783,205.806,205.766,205.768,190700000.0
2005-10-27 19:40:00,205.777,205.792,205.769,205.779,353600002.0
2005-10-27 19:41:00,205.786,205.791,205.753,205.753,318100000.0
2005-10-27 19:42:00,205.754,205.807,205.729,205.729,216400000.0
2005-10-27 19:43:00,205.732,205.765,205.732,205.75,59100000.0
2005-10-27 19:44:00,205.746,205.798,205.72,205.72,206300000.0
2005-10-27 19:45:00,205.736,205.762,205.7,205.749,131600001.0
2005-10-27 19:46:00,205.789,205.789,205.738,205.744,151700000.0
2005-10-27 19:47:00,205.777,205.784,205.715,205.724,74800000.0
2005-10-27 19:48:00,205.73,205.781,205.709,205.744,247900001.0
2005-10-27 19:49:00,205.736,205.799,205.736,205.759,151900001.0
2005-10-27 19:50:00,205.764,205.814,205.764,205.768,184099999.0
2005-10-27 19:51:00,205.767,205.818,205.761,205.761,175600000.0
2005-10-27 19:52:00,205.77,205.805,205.77,205.786,175299999.0
2005-10-27 19:53:00,205.757,205.786,205.745,205.745,149900000.0
2005-10-27 19:54:00,205.76,205.776,205.758,205.776,289000001.0
2005-10-27 19:55:00,205.791,205.801,205.766,205.766,72400000.0
2005-10-27 19:56:00,205.759,205.788,205.717,205.762,194300001.0
2005-10-27 19:57:00,205.765,205.794,205.76,205.767,174100000.0
2005-10-27 19:58:00,205.785,205.793,205.757,205.777,308200002.0
2005-10-27 19:59:00,205.748,205.777,205.748,205.758,264000000.0
2005-10-27 20:00:00,205.787,205.85,205.779,205.85,65300000.0
2005-10-27 20:01:00,205.796,205.83,205.791,205.829,128900000.0
2005-10-27 20:02:00,205.8,205.818,205.773,205.773,172900000.0
2005-10-27 20:03:00,205.767,205.792,205.767,205.792,151799999.0
2005-10-27 20:04:00,205.794,205.8,205.774,205.784,145899999.0
2005-10-27 20:05:00,205.793,205.816,205.793,205.801,146400001.0
2005-10-27 20:06:00,205.802,205.835,205.783,205.783,173900000.0
2005-10-27 20:07:00,205.785,205.786,205.771,205.786,177200001.0
2005-10-27 20:08:00,205.795,205.803,205.763,205.763,181399998.0
2005-10-27 20:09:00,205.768,205.788,205.763,205.763,130400000.0
2005-10-27 20:10:00,205.754,205.783,205.74,205.758,135600001.0
2005-10-27 20:11:00,205.775,205.818,205.775,205.785,233300001.0
2005-10-27 20:12:00,205.831,205.85,205.765,205.8,481800001.0
2005-10-27 20:13:00,205.796,205.85,205.769,205.817,186600000.0
2005-10-27 20:14:00,205.787,205.866,205.777,205.785,237200000.0
2005-10-27 20:15:00,205.795,205.806,205.777,205.783,261400000.0
2005-10-27 20:16:00,205.783,205.823,205.752,205.817,235599999.0
2005-10-27 20:17:00,205.842,205.843,205.787,205.81,74400001.0
2005-10-27 20:18:00,205.793,205.84,205.776,205.787,147200000.0
2005-10-27 20:19:00,205.799,205.825,205.781,205.783,167400000.0
2005-10-27 20:20:00,205.785,205.828,205.785,205.813,398700004.0
2005-10-27 20:21:00,205.818,205.854,205.814,205.854,153999999.0
2005-10-27 20:22:00,205.856,205.923,205.844,205.865,259000001.0
2005-10-27 20:23:00,205.845,205.845,205.8,205.82,219899999.0
2005-10-27 20:24:00,205.826,205.873,205.808,205.842,149200002.0
2005-10-27 20:25:00,205.845,205.865,205.825,205.825,225100000.0
2005-10-27 20:26:00,205.834,205.893,205.817,205.854,337299999.0
2005-10-27 20:27:00,205.85,205.88,205.85,205.86,187300000.0
2005-10-27 20:28:00,205.853,205.868,205.816,205.816,370200001.0
2005-10-27 20:29:00,205.805,205.885,205.803,205.847,424600001.0
2005-10-27 20:30:00,205.818,205.874,205.818,205.837,519300002.0
2005-10-27 20:31:00,205.843,205.885,205.835,205.885,448800000.0
2005-10-27 20:32:00,205.894,205.902,205.866,205.875,524500000.0
2005-10-27 20:33:00,205.865,205.878,205.841,205.861,179100000.0
2005-10-27 20:34:00,205.864,205.897,205.856,205.89,127599999.0
2005-10-27 20:35:00,205.891,205.897,205.826,205.826,110000000.0
2005-10-27 20:36:00,205.825,205.879,205.825,205.861,142600000.0
2005-10-27 20:37:00,205.858,205.922,205.858,205.922,91900001.0
2005-10-27 20:38:00,205.949,205.949,205.897,205.897,274000003.0
2005-10-27 20:39:00,205.896,205.91,205.88,205.88,237000001.0
2005-10-27 20:40:00,205.884,205.9,205.848,205.868,357700001.0
2005-10-27 20:41:00,205.865,205.94,205.865,205.91,218500000.0
2005-10-27 20:42:00,205.958,205.964,205.882,205.89,265999999.0
2005-10-27 20:43:00,205.897,205.937,205.897,205.912,270000000.0
2005-10-27 20:44:00,205.883,205.963,205.883,205.942,359500000.0
2005-10-27 20:45:00,205.955,205.965,205.938,205.94,293000000.0
2005-10-27 20:46:00,205.925,205.927,205.862,205.884,248200001.0
2005-10-27 20:47:00,205.878,205.908,205.869,205.897,212599999.0
2005-10-27 20:48:00,205.914,205.924,205.883,205.883,233299999.0
2005-10-27 20:49:00,205.89,205.895,205.878,205.894,118900000.0
2005-10-27 20:50:00,205.898,205.959,205.898,205.909,360400000.0
2005-10-27 20:51:00,205.874,205.9,205.864,205.872,196100003.0
2005-10-27 20:52:00,205.883,205.906,205.878,205.88,88700000.0
2005-10-27 20:53:00,205.89,205.924,205.873,205.873,236000000.0
2005-10-27 20:54:00,205.876,205.901,205.853,205.882,139200000.0
2005-10-27 20:55:00,205.898,205.898,205.874,205.888,361200000.0
2005-10-27 20:56:00,205.897,205.909,205.885,205.885,232500001.0
2005-10-27 20:57:00,205.885,205.91,205.885,205.886,408400001.0
2005-10-27 20:58:00,205.886,205.936,205.879,205.926,361299999.0
2005-10-27 20:59:00,205.927,205.941,205.906,205.941,474600002.0
2005-10-27 21:00:00,205.927,205.945,205.896,205.929,489200001.0
2005-10-27 21:01:00,205.938,205.958,205.856,205.905,428700003.0
2005-10-27 21:02:00,205.905,205.916,205.898,205.906,232700000.0
2005-10-27 21:03:00,205.91,205.97,205.893,205.901,317400001.0
2005-10-27 21:04:00,205.904,205.909,205.895,205.9,102300000.0
2005-10-27 21:05:00,205.899,205.947,205.866,205.874,125000000.0
2005-10-27 21:06:00,205.909,205.927,205.895,205.917,177300000.0
2005-10-27 21:07:00,205.908,205.925,205.884,205.89,200300000.0
2005-10-27 21:08:00,205.893,205.934,205.893,205.896,157800000.0
2005-10-27 21:09:00,205.887,205.921,205.856,205.912,109800000.0
2005-10-27 21:10:00,205.899,205.911,205.878,205.878,73900000.0
2005-10-27 21:11:00,205.869,205.894,205.864,205.864,92400000.0
2005-10-27 21:12:00,205.856,205.881,205.853,205.853,93399999.0
2005-10-27 21:13:00,205.857,205.879,205.851,205.862,188499998.0
2005-10-27 21:14:00,205.855,205.855,205.82,205.82,275400001.0
2005-10-27 21:15:00,205.828,205.872,205.828,205.863,235199999.0
2005-10-27 21:16:00,205.873,205.889,205.87,205.887,90800000.0
2005-10-27 21:17:00,205.897,205.935,205.873,205.909,182500000.0
2005-10-27 21:18:00,205.908,205.925,205.887,205.903,164500001.0
2005-10-27 21:19:00,205.911,205.923,205.897,205.923,255599998.0
2005-10-27 21:20:00,205.963,205.963,205.916,205.963,282599999.0
2005-10-27 21:21:00,205.93,205.944,205.915,205.944,245199997.0
2005-10-27 21:22:00,205.916,205.922,205.876,205.88,196600001.0
2005-10-27 21:23:00,205.867,205.867,205.831,205.853,163400001.0
2005-10-27 21:24:00,205.853,205.865,205.84,205.84,151900000.0
2005-10-27 21:25:00,205.853,205.886,205.853,205.871,320699998.0
2005-10-27 21:26:00,205.881,205.905,205.845,205.883,147100000.0
2005-10-27 21:27:00,205.828,205.87,205.823,205.862,141100001.0
2005-10-27 21:28:00,205.851,205.874,205.829,205.874,133800001.0
2005-10-27 21:29:00,205.88,205.889,205.853,205.879,70800000.0
2005-10-27 21:30:00,205.876,205.876,205.851,205.862,126500000.0
2005-10-27 21:31:00,205.838,205.883,205.838,205.857,77299999.0
2005-10-27 21:32:00,205.852,205.891,205.847,205.847,83300000.0
2005-10-27 21:33:00,205.8,205.876,205.799,205.846,163100000.0
2005-10-27 21:34:00,205.864,205.914,205.853,205.859,142100002.0
2005-10-27 21:35:00,205.874,205.903,205.868,205.876,33800000.0
2005-10-27 21:36:00,205.893,205.907,205.869,205.888,108100000.0
2005-10-27 21:37:00,205.897,205.945,205.894,205.904,104300000.0
2005-10-27 21:38:00,205.89,205.923,205.89,205.894,38400000.0
2005-10-27 21:39:00,205.898,205.943,205.886,205.927,52300000.0
2005-10-27 21:40:00,205.907,205.925,205.891,205.912,93100001.0
2005-10-27 21:41:00,205.914,205.944,205.88,205.88,24400000.0
2005-10-27 21:42:00,205.888,205.91,205.879,205.91,184099999.0
2005-10-27 21:43:00,205.932,205.941,205.905,205.922,72300000.0
2005-10-27 21:44:00,205.93,205.974,205.925,205.933,287000000.0
2005-10-27 21:45:00,205.947,205.963,205.852,205.917,109000001.0
2005-10-27 21:46:00,205.946,205.956,205.892,205.899,125000000.0
2005-10-27 21:47:00,205.873,205.926,205.854,205.895,97700000.0
2005-10-27 21:48:00,205.89,205.899,205.853,205.866,188200001.0
2005-10-27 21:49:00,205.857,205.875,205.832,205.85,117100001.0
2005-10-27 21:50:00,205.9,205.9,205.877,205.878,40300000.0
2005-10-27 21:51:00,205.872,205.923,205.872,205.887,129300000.0
2005-10-27 21:52:00,205.862,205.913,205.855,205.908,76500000.0
2005-10-27 21:53:00,205.919,205.919,205.864,205.867,35700000.0
2005-10-27 21:54:00,205.876,205.917,205.876,205.879,78499999.0
2005-10-27 21:55:00,205.907,205.917,205.875,205.889,51100000.0
2005-10-27 21:56:00,205.88,205.88,205.87,205.876,48300000.0
2005-10-27 21:57:00,205.876,205.923,205.872,205.923,47400000.0
2005-10-27 21:58:00,205.887,205.888,205.809,205.879,84000000.0
2005-10-27 21:59:00,205.885,205.885,205.816,205.86,142800001.0
2005-10-27 22:00:00,205.852,205.881,205.839,205.88,176800000.0
2005-10-27 22:01:00,205.9,205.925,205.866,205.866,235599998.0
2005-10-27 22:02:00,205.865,205.873,205.799,205.866,245699998.0
2005-10-27 22:03:00,205.874,205.888,205.847,205.857,82100000.0
2005-10-27 22:04:00,205.869,205.923,205.869,205.883,158300001.0
2005-10-27 22:05:00,205.876,205.885,205.876,205.88,66700000.0
2005-10-27 22:06:00,205.855,205.909,205.855,205.898,30300000.0
2005-10-27 22:07:00,205.885,205.898,205.885,205.898,63700001.0
2005-10-27 22:08:00,205.897,205.909,205.88,205.88,94900002.0
2005-10-27 22:09:00,205.868,205.868,205.844,205.85,35500000.0
2005-10-27 22:10:00,205.841,205.849,205.825,205.847,60900000.0
2005-10-27 22:11:00,205.856,205.884,205.803,205.854,64400000.0
2005-10-27 22:12:00,205.825,205.831,205.797,205.828,106400001.0
2005-10-27 22:13:00,205.813,205.828,205.79,205.79,41800000.0
2005-10-27 22:14:00,205.775,205.822,205.773,205.788,31100000.0
2005-10-27 22:15:00,205.771,205.798,205.764,205.764,144600001.0
2005-10-27 22:16:00,205.815,205.83,205.778,205.797,180500000.0
2005-10-27 22:17:00,205.749,205.768,205.706,205.768,37200000.0
2005-10-27 22:18:00,205.781,205.798,205.762,205.798,71600000.0
2005-10-27 22:19:00,205.76,205.772,205.753,205.756,74399999.0
2005-10-27 22:20:00,205.766,205.766,205.719,205.749,85200001.0
2005-10-27 22:21:00,205.746,205.753,205.706,205.717,42100000.0
2005-10-27 22:22:00,205.737,205.783,205.737,205.776,70999999.0
2005-10-27 22:23:00,205.786,205.837,205.784,205.814,85300000.0
2005-10-27 22:24:00,205.811,205.838,205.801,205.833,53500000.0
2005-10-27 22:25:00,205.828,205.883,205.825,205.867,92600000.0
2005-10-27 22:26:00,205.867,205.884,205.863,205.863,41900000.0
2005-10-27 22:27:00,205.885,205.91,205.847,205.865,196500000.0
2005-10-27 22:28:00,205.877,205.877,205.853,205.862,52400000.0
2005-10-27 22:29:00,205.838,205.866,205.804,205.838,135700000.0
2005-10-27 22:30:00,205.862,205.865,205.846,205.852,35000000.0
2005-10-27 22:31:00,205.873,205.873,205.829,205.83,61000000.0
2005-10-27 22:32:00,205.824,205.858,205.824,205.838,135600000.0
2005-10-27 22:33:00,205.857,205.901,205.835,205.861,253500000.0
2005-10-27 22:34:00,205.857,205.865,205.803,205.843,258000000.0
2005-10-27 22:35:00,205.859,205.859,205.812,205.833,31700000.0
2005-10-27 22:36:00,205.836,205.868,205.795,205.812,99400000.0
2005-10-27 22:37:00,205.822,205.871,205.822,205.851,71799999.0
2005-10-27 22:38:00,205.857,205.862,205.821,205.854,73400000.0
2005-10-27 22:39:00,205.85,205.85,205.825,205.832,44900000.0
2005-10-27 22:40:00,205.845,205.865,205.82,205.838,80199999.0
2005-10-27 22:41:00,205.85,205.85,205.831,205.844,81999999.0
2005-10-27 22:42:00,205.864,205.872,205.843,205.843,32800000.0
2005-10-27 22:43:00,205.87,205.876,205.828,205.831,83199999.0
2005-10-27 22:44:00,205.837,205.867,205.82,205.853,136200001.0
2005-10-27 22:45:00,205.846,205.846,205.814,205.833,119100000.0
2005-10-27 22:46:00,205.815,205.815,205.782,205.798,63400000.0
2005-10-27 22:47:00,205.793,205.813,205.792,205.799,47400000.0
2005-10-27 22:48:00,205.817,205.829,205.763,205.799,123999999.0
2005-10-27 22:49:00,205.797,205.801,205.774,205.793,47600000.0
2005-10-27 22:50:00,205.825,205.828,205.79,205.827,55500000.0
2005-10-27 22:51:00,205.781,205.822,205.763,205.807,87800000.0
2005-10-27 22:52:00,205.804,205.817,205.781,205.785,43500000.0
2005-10-27 22:53:00,205.799,205.856,205.799,205.834,134000002.0
2005-10-27 22:54:00,205.892,205.893,205.819,205.819,35600000.0
2005-10-27 22:55:00,205.813,205.888,205.794,205.794,44200000.0
2005-10-27 22:56:00,205.81,205.818,205.796,205.797,127599998.0
2005-10-27 22:57:00,205.805,205.853,205.781,205.813,66200000.0
2005-10-27 22:58:00,205.812,205.849,205.8,205.84,40200000.0
2005-10-27 22:59:00,205.839,205.878,205.798,205.86,71799999.0
2005-10-27 23:00:00,205.808,205.902,205.808,205.85,58300000.0
2005-10-27 23:01:00,205.826,205.87,205.822,205.841,44800000.0
2005-10-27 23:02:00,205.758,205.865,205.758,205.788,30400000.0
2005-10-27 23:03:00,205.772,205.826,205.763,205.822,64900000.0
2005-10-27 23:04:00,205.835,205.85,205.792,205.85,41000000.0
2005-10-27 23:05:00,205.862,205.866,205.788,205.788,45900000.0
2005-10-27 23:06:00,205.783,205.834,205.764,205.817,40300000.0
2005-10-27 23:07:00,205.786,205.841,205.783,205.841,29900000.0
2005-10-27 23:08:00,205.861,205.861,205.773,205.844,52900000.0
2005-10-27 23:09:00,205.818,205.852,205.8,205.844,65800001.0
2005-10-27 23:10:00,205.811,205.833,205.783,205.81,109200001.0
2005-10-27 23:11:00,205.823,205.851,205.788,205.814,58900000.0
2005-10-27 23:12:00,205.809,205.863,205.784,205.856,73600001.0
2005-10-27 23:13:00,205.885,205.895,205.825,205.865,50699999.0
2005-10-27 23:14:00,205.85,205.85,205.804,205.814,71299999.0
2005-10-27 23:15:00,205.834,205.841,205.785,205.841,82699999.0
2005-10-27 23:16:00,205.802,205.876,205.802,205.864,31000000.0
2005-10-27 23:17:00,205.872,205.872,205.778,205.781,51300000.0
2005-10-27 23:18:00,205.88,205.88,205.842,205.866,45000000.0
2005-10-27 23:19:00,205.846,205.876,205.825,205.847,47500000.0
2005-10-27 23:20:00,205.838,205.862,205.796,205.796,45400000.0
2005-10-27 23:21:00,205.779,205.843,205.745,205.784,69400000.0
2005-10-27 23:22:00,205.778,205.839,205.75,205.827,90299999.0
2005-10-27 23:23:00,205.83,205.855,205.787,205.794,53500001.0
2005-10-27 23:24:00,205.793,205.833,205.775,205.786,53000001.0
2005-10-27 23:25:00,205.777,205.813,205.777,205.782,50700000.0
2005-10-27 23:26:00,205.781,205.828,205.771,205.807,41100000.0
2005-10-27 23:27:00,205.827,205.853,205.79,205.813,36100000.0
2005-10-27 23:28:00,205.799,205.872,205.799,205.855,114900002.0
2005-10-27 23:29:00,205.83,205.851,205.814,205.836,44399999.0
2005-10-27 23:30:00,205.874,205.921,205.844,205.921,29200000.0
2005-10-27 23:31:00,205.879,205.9,205.849,205.868,76300000.0
2005-10-27 23:32:00,205.897,205.897,205.88,205.889,44200000.0
2005-10-27 23:33:00,205.884,205.916,205.874,205.874,49100000.0
2005-10-27 23:34:00,205.862,205.905,205.844,205.878,38200000.0
2005-10-27 23:35:00,205.86,205.903,205.841,205.872,55100000.0
2005-10-27 23:36:00,205.872,205.901,205.84,205.901,59300000.0
2005-10-27 23:37:00,205.862,205.863,205.777,205.783,33000000.0
2005-10-27 23:38:00,205.813,205.862,205.813,205.824,36400000.0
2005-10-27 23:39:00,205.801,205.86,205.801,205.852,47199999.0
2005-10-27 23:40:00,205.854,205.858,205.829,205.832,65700000.0
2005-10-27 23:41:00,205.838,205.893,205.834,205.884,39000000.0
2005-10-27 23:42:00,205.859,205.871,205.836,205.852,100900000.0
2005-10-27 23:43:00,205.838,205.877,205.828,205.873,39000000.0
2005-10-27 23:44:00,205.818,205.893,205.818,205.855,50000000.0
2005-10-27 23:45:00,205.88,205.89,205.828,205.856,52000000.0
2005-10-27 23:46:00,205.869,205.88,205.806,205.808,54200000.0
2005-10-27 23:47:00,205.865,205.865,205.828,205.85,54000000.0
2005-10-27 23:48:00,205.863,205.899,205.859,205.894,110799999.0
2005-10-27 23:49:00,205.907,205.908,205.843,205.847,91399999.0
2005-10-27 23:50:00,205.869,205.869,205.8,205.826,61000000.0
2005-10-27 23:51:00,205.832,205.847,205.818,205.847,47000000.0
2005-10-27 23:52:00,205.846,205.851,205.788,205.827,56400000.0
2005-10-27 23:53:00,205.795,205.837,205.765,205.797,55200000.0
2005-10-27 23:54:00,205.798,205.798,205.785,205.786,37300001.0
2005-10-27 23:55:00,205.802,205.804,205.758,205.771,43500000.0
2005-10-27 23:56:00,205.803,205.806,205.745,205.767,38900000.0
2005-10-27 23:57:00,205.765,205.799,205.762,205.781,52899999.0
2005-10-27 23:58:00,205.753,205.788,205.719,205.756,66200000.0
2005-10-27 23:59:00,205.757,205.757,205.697,205.741,60900001.0
2005-10-28 00:00:00,205.736,205.796,205.716,205.756,37500001.0
2005-10-28 00:01:00,205.772,205.792,205.757,205.757,31700000.0
2005-10-28 00:02:00,205.767,205.831,205.767,205.781,50100001.0
2005-10-28 00:03:00,205.736,205.747,205.733,205.745,27300000.0
2005-10-28 00:04:00,205.77,205.785,205.745,205.749,45800000.0
2005-10-28 00:05:00,205.784,205.784,205.733,205.743,31800000.0
2005-10-28 00:06:00,205.764,205.786,205.722,205.732,80399999.0
2005-10-28 00:07:00,205.743,205.751,205.711,205.747,64399999.0
2005-10-28 00:08:00,205.72,205.778,205.72,205.738,94600000.0
2005-10-28 00:09:00,205.738,205.757,205.707,205.757,74800002.0
2005-10-28 00:10:00,205.721,205.73,205.687,205.727,48800000.0
2005-10-28 00:11:00,205.759,205.784,205.713,205.784,64700000.0
2005-10-28 00:12:00,205.758,205.798,205.758,205.798,61500001.0
2005-10-28 00:13:00,205.807,205.827,205.753,205.813,70100000.0
2005-10-28 00:14:00,205.812,205.812,205.752,205.752,88299999.0
2005-10-28 00:15:00,205.795,205.811,205.751,205.751,55300000.0
2005-10-28 00:16:00,205.76,205.808,205.76,205.797,62300000.0
2005-10-28 00:17:00,205.763,205.766,205.755,205.755,45300000.0
2005-10-28 00:18:00,205.759,205.828,205.759,205.806,38800000.0
2005-10-28 00:19:00,205.821,205.834,205.791,205.834,72700000.0
2005-10-28 00:20:00,205.818,205.842,205.789,205.789,48500000.0
2005-10-28 00:21:00,205.817,205.83,205.766,205.808,59100000.0
2005-10-28 00:22:00,205.822,205.841,205.737,205.793,71100000.0
2005-10-28 00:23:00,205.828,205.828,205.786,205.792,29400000.0
2005-10-28 00:24:00,205.815,205.836,205.804,205.815,21500000.0
2005-10-28 00:25:00,205.825,205.867,205.825,205.84,48700000.0
2005-10-28 00:26:00,205.838,205.874,205.822,205.822,62000000.0
2005-10-28 00:27:00,205.826,205.837,205.78,205.78,63400000.0
2005-10-28 00:28:00,205.772,205.772,205.733,205.746,34700000.0
2005-10-28 00:29:00,205.774,205.774,205.744,205.751,70200000.0
2005-10-28 00:30:00,205.76,205.8,205.76,205.795,59100002.0
2005-10-28 00:31:00,205.804,205.807,205.729,205.749,89900000.0
2005-10-28 00:32:00,205.768,205.783,205.72,205.783,58600000.0
2005-10-28 00:33:00,205.734,205.759,205.724,205.741,33300000.0
2005-10-28 00:34:00,205.743,205.782,205.72,205.782,24300000.0
2005-10-28 00:35:00,205.77,205.797,205.731,205.797,54400000.0
2005-10-28 00:36:00,205.752,205.771,205.714,205.766,55300000.0
2005-10-28 00:37:00,205.734,205.78,205.718,205.718,41000000.0
2005-10-28 00:38:00,205.729,205.794,205.729,205.79,45300000.0
2005-10-28 00:39:00,205.747,205.771,205.726,205.759,16000000.0
2005-10-28 00:40:00,205.736,205.762,205.717,205.749,35800000.0
2005-10-28 00:41:00,205.728,205.759,205.688,205.759,33000000.0
2005-10-28 00:42:00,205.708,205.767,205.695,205.745,54300000.0
2005-10-28 00:43:00,205.732,205.732,205.709,205.709,31900001.0
2005-10-28 00:44:00,205.73,205.747,205.692,205.705,52100001.0
2005-10-28 00:45:00,205.691,205.707,205.677,205.681,80600000.0
2005-10-28 00:46:00,205.689,205.713,205.668,205.688,57000001.0
2005-10-28 00:47:00,205.717,205.746,205.717,205.728,59399999.0
2005-10-28 00:48:00,205.719,205.773,205.719,205.737,46700000.0
2005-10-28 00:49:00,205.719,205.766,205.719,205.728,34100000.0
2005-10-28 00:50:00,205.751,205.751,205.724,205.73,41800000.0
2005-10-28 00:51:00,205.719,205.765,205.719,205.739,64099999.0
2005-10-28 00:52:00,205.722,205.731,205.701,205.731,51899999.0
2005-10-28 00:53:00,205.724,205.734,205.697,205.734,68600000.0
2005-10-28 00:54:00,205.714,205.748,205.704,205.735,24600000.0
2005-10-28 00:55:00,205.706,205.73,205.703,205.709,39600000.0
2005-10-28 00:56:00,205.708,205.752,205.707,205.716,52799999.0
2005-10-28 00:57:00,205.699,205.769,205.675,205.769,61300000.0
2005-10-28 00:58:00,205.759,205.785,205.705,205.774,66900000.0
2005-10-28 00:59:00,205.777,205.798,205.74,205.772,24300000.0
2005-10-28 01:00:00,205.713,205.774,205.709,205.766,73400000.0
2005-10-28 01:01:00,205.734,205.766,205.72,205.72,31700000.0
2005-10-28 01:02:00,205.718,205.735,205.717,205.723,47400000.0
2005-10-28 01:03:00,205.717,205.746,205.716,205.716,44100000.0
2005-10-28 01:04:00,205.689,205.702,205.652,205.652,57800000.0
2005-10-28 01:05:00,205.649,205.659,205.625,205.625,60800000.0
2005-10-28 01:06:00,205.613,205.633,205.588,205.588,40300001.0
2005-10-28 01:07:00,205.589,205.589,205.57,205.583,19500000.0
2005-10-28 01:08:00,205.59,205.598,205.584,205.591,40300000.0
2005-10-28 01:09:00,205.594,205.594,205.573,205.573,40100000.0
2005-10-28 01:10:00,205.608,205.665,205.608,205.649,45500000.0
2005-10-28 01:11:00,205.662,205.688,205.646,205.688,69100000.0
2005-10-28 01:12:00,205.708,205.717,205.67,205.695,24100000.0
2005-10-28 01:13:00,205.696,205.718,205.666,205.674,74900000.0
2005-10-28 01:14:00,205.697,205.716,205.694,205.707,116600002.0
2005-10-28 01:15:00,205.736,205.736,205.665,205.699,72400000.0
2005-10-28 01:16:00,205.706,205.752,205.706,205.746,51700001.0
2005-10-28 01:17:00,205.711,205.746,205.697,205.714,61499999.0
2005-10-28 01:18:00,205.723,205.73,205.687,205.703,35500000.0
2005-10-28 01:19:00,205.702,205.724,205.67,205.712,41900000.0
2005-10-28 01:20:00,205.721,205.738,205.706,205.725,42700000.0
2005-10-28 01:21:00,205.728,205.773,205.718,205.735,54300000.0
2005-10-28 01:22:00,205.731,205.731,205.703,205.716,59000000.0
2005-10-28 01:23:00,205.739,205.747,205.704,205.723,43700000.0
2005-10-28 01:24:00,205.713,205.744,205.69,205.744,41200000.0
2005-10-28 01:25:00,205.699,205.752,205.685,205.744,67799999.0
2005-10-28 01:26:00,205.731,205.755,205.723,205.723,56500000.0
2005-10-28 01:27:00,205.753,205.802,205.747,205.788,73000000.0
2005-10-28 01:28:00,205.824,205.824,205.78,205.797,43300000.0
2005-10-28 01:29:00,205.805,205.812,205.761,205.812,85400000.0
2005-10-28 01:30:00,205.832,205.84,205.774,205.776,60699999.0
2005-10-28 01:31:00,205.768,205.768,205.744,205.744,42700001.0
2005-10-28 01:32:00,205.72,205.72,205.638,205.654,53400001.0
2005-10-28 01:33:00,205.669,205.697,205.666,205.697,56300000.0
2005-10-28 01:34:00,205.712,205.712,205.662,205.662,53200000.0
2005-10-28 01:35:00,205.669,205.723,205.669,205.723,53100000.0
2005-10-28 01:36:00,205.665,205.698,205.648,205.648,39900000.0
2005-10-28 01:37:00,205.64,205.671,205.621,205.654,21400000.0
2005-10-28 01:38:00,205.635,205.688,205.635,205.687,66099999.0
2005-10-28 01:39:00,205.661,205.721,205.644,205.686,41200000.0
2005-10-28 01:40:00,205.677,205.704,205.651,205.651,69600000.0
2005-10-28 01:41:00,205.638,205.674,205.624,205.624,60700000.0
2005-10-28 01:42:00,205.644,205.647,205.613,205.647,33600000.0
2005-10-28 01:43:00,205.687,205.687,205.647,205.657,28800000.0
2005-10-28 01:44:00,205.63,205.63,205.576,205.593,22700000.0
2005-10-28 01:45:00,205.598,205.644,205.598,205.641,47800000.0
2005-10-28 01:46:00,205.639,205.681,205.639,205.666,51300000.0
2005-10-28 01:47:00,205.653,205.668,205.652,205.652,35100000.0
2005-10-28 01:48:00,205.634,205.634,205.6,205.602,17100000.0
2005-10-28 01:49:00,205.598,205.598,205.552,205.578,46400000.0
2005-10-28 01:50:00,205.607,205.701,205.607,205.682,70699999.0
2005-10-28 01:51:00,205.674,205.689,205.671,205.671,33600000.0
2005-10-28 01:52:00,205.663,205.693,205.642,205.642,77100001.0
2005-10-28 01:53:00,205.621,205.643,205.619,205.621,33000000.0
2005-10-28 01:54:00,205.633,205.681,205.6,205.6,70000001.0
2005-10-28 01:55:00,205.587,205.651,205.567,205.651,42800000.0
2005-10-28 01:56:00,205.601,205.632,205.599,205.632,69099999.0
2005-10-28 01:57:00,205.649,205.649,205.633,205.635,32600000.0
2005-10-28 01:58:00,205.643,205.659,205.615,205.637,51900001.0
2005-10-28 01:59:00,205.649,205.667,205.619,205.619,53500000.0
2005-10-28 02:00:00,205.671,205.691,205.633,205.685,63900000.0
2005-10-28 02:01:00,205.648,205.724,205.648,205.707,53900000.0
2005-10-28 02:02:00,205.72,205.72,205.692,205.711,49799999.0
2005-10-28 02:03:00,205.706,205.712,205.686,205.71,56100000.0
2005-10-28 02:04:00,205.701,205.701,205.663,205.678,40400000.0
2005-10-28 02:05:00,205.688,205.726,205.679,205.726,35700000.0
2005-10-28 02:06:00,205.735,205.742,205.732,205.735,75000001.0
2005-10-28 02:07:00,205.75,205.755,205.723,205.723,24100000.0
2005-10-28 02:08:00,205.738,205.797,205.738,205.765,45300000.0
2005-10-28 02:09:00,205.739,205.739,205.697,205.697,66600000.0
2005-10-28 02:10:00,205.714,205.735,205.697,205.732,69400000.0
2005-10-28 02:11:00,205.71,205.745,205.708,205.745,74700000.0
2005-10-28 02:12:00,205.759,205.8,205.759,205.8,47600000.0
2005-10-28 02:13:00,205.778,205.796,205.767,205.787,48600001.0
2005-10-28 02:14:00,205.786,205.843,205.778,205.793,28000000.0
2005-10-28 02:15:00,205.789,205.826,205.786,205.786,68200000.0
2005-10-28 02:16:00,205.814,205.83,205.795,205.795,41600000.0
2005-10-28 02:17:00,205.791,205.812,205.78,205.788,53599999.0
2005-10-28 02:18:00,205.801,205.82,205.79,205.82,44200000.0
2005-10-28 02:19:00,205.816,205.825,205.795,205.795,43900000.0
2005-10-28 02:20:00,205.825,205.836,205.818,205.822,42500000.0
2005-10-28 02:21:00,205.816,205.816,205.771,205.773,86100000.0
2005-10-28 02:22:00,205.767,205.786,205.74,205.742,53400000.0
2005-10-28 02:23:00,205.738,205.779,205.72,205.767,38300000.0
2005-10-28 02:24:00,205.705,205.705,205.668,205.681,28700000.0
2005-10-28 02:25:00,205.695,205.708,205.688,205.7,60900000.0
2005-10-28 02:26:00,205.677,205.677,205.57,205.57,74900001.0
2005-10-28 02:27:00,205.55,205.583,205.55,205.572,57300000.0
2005-10-28 02:28:00,205.576,205.61,205.576,205.592,49800000.0
2005-10-28 02:29:00,205.576,205.585,205.556,205.567,26400000.0
2005-10-28 02:30:00,205.562,205.574,205.552,205.552,67000000.0
2005-10-28 02:31:00,205.578,205.58,205.535,205.543,34000000.0
2005-10-28 02:32:00,205.567,205.6,205.567,205.582,14300000.0
2005-10-28 02:33:00,205.586,205.617,205.586,205.61,23800000.0
2005-10-28 02:34:00,205.575,205.584,205.564,205.583,40100000.0
2005-10-28 02:35:00,205.575,205.598,205.558,205.598,54100000.0
2005-10-28 02:36:00,205.58,205.594,205.526,205.572,32500000.0
2005-10-28 02:37:00,205.589,205.618,205.56,205.572,50099999.0
2005-10-28 02:38:00,205.557,205.592,205.557,205.573,49000001.0
2005-10-28 02:39:00,205.567,205.578,205.559,205.578,37800000.0
2005-10-28 02:40:00,205.57,205.576,205.547,205.547,96899999.0
2005-10-28 02:41:00,205.533,205.546,205.499,205.515,73700000.0
2005-10-28 02:42:00,205.511,205.547,205.511,205.522,47900000.0
2005-10-28 02:43:00,205.54,205.543,205.494,205.502,87200000.0
2005-10-28 02:44:00,205.525,205.535,205.495,205.535,28800000.0
2005-10-28 02:45:00,205.519,205.532,205.497,205.532,37200000.0
2005-10-28 02:46:00,205.561,205.577,205.542,205.555,61700001.0
2005-10-28 02:47:00,205.548,205.567,205.546,205.565,33900000.0
2005-10-28 02:48:00,205.562,205.572,205.544,205.544,79200000.0
2005-10-28 02:49:00,205.546,205.562,205.535,205.562,53200000.0
2005-10-28 02:50:00,205.568,205.57,205.505,205.505,75999999.0
2005-10-28 02:51:00,205.511,205.537,205.476,205.537,41300000.0
2005-10-28 02:52:00,205.508,205.546,205.499,205.545,50400000.0
2005-10-28 02:53:00,205.542,205.582,205.541,205.581,85899999.0
2005-10-28 02:54:00,205.605,205.654,205.605,205.636,62700001.0
2005-10-28 02:55:00,205.629,205.656,205.621,205.645,88600000.0
2005-10-28 02:56:00,205.638,205.672,205.63,205.661,73500000.0
2005-10-28 02:57:00,205.656,205.656,205.606,205.606,69600002.0
2005-10-28 02:58:00,205.598,205.614,205.587,205.614,53600000.0
2005-10-28 02:59:00,205.592,205.62,205.584,205.62,50500000.0
2005-10-28 03:00:00,205.619,205.625,205.599,205.599,34500000.0
2005-10-28 03:01:00,205.604,205.627,205.587,205.607,52000000.0
2005-10-28 03:02:00,205.598,205.602,205.578,205.578,46400000.0
2005-10-28 03:03:00,205.565,205.565,205.523,205.527,21500000.0
2005-10-28 03:04:00,205.552,205.567,205.522,205.529,55200001.0
2005-10-28 03:05:00,205.525,205.545,205.496,205.511,84200001.0
2005-10-28 03:06:00,205.523,205.567,205.499,205.499,51700000.0
2005-10-28 03:07:00,205.486,205.517,205.462,205.48,61800000.0
2005-10-28 03:08:00,205.494,205.505,205.46,205.46,28200000.0
2005-10-28 03:09:00,205.464,205.474,205.453,205.473,61100000.0
2005-10-28 03:10:00,205.464,205.473,205.446,205.455,39800000.0
2005-10-28 03:11:00,205.474,205.542,205.474,205.483,45800000.0
2005-10-28 03:12:00,205.522,205.531,205.505,205.53,77700000.0
2005-10-28 03:13:00,205.527,205.537,205.503,205.508,36700000.0
2005-10-28 03:14:00,205.514,205.529,205.465,205.465,25000000.0
2005-10-28 03:15:00,205.456,205.481,205.455,205.481,41100000.0
2005-10-28 03:16:00,205.461,205.476,205.444,205.476,29600000.0
2005-10-28 03:17:00,205.475,205.528,205.465,205.495,48100000.0
2005-10-28 03:18:00,205.49,205.492,205.47,205.481,43800000.0
2005-10-28 03:19:00,205.502,205.537,205.492,205.518,66200001.0
2005-10-28 03:20:00,205.491,205.511,205.486,205.5,45400001.0
2005-10-28 03:21:00,205.529,205.548,205.52,205.536,69900000.0
2005-10-28 03:22:00,205.58,205.585,205.548,205.577,81699999.0
2005-10-28 03:23:00,205.554,205.584,205.547,205.567,49100000.0
2005-10-28 03:24:00,205.56,205.607,205.56,205.59,78199999.0
2005-10-28 03:25:00,205.573,205.62,205.559,205.582,33800001.0
2005-10-28 03:26:00,205.576,205.583,205.571,205.583,23200000.0
2005-10-28 03:27:00,205.577,205.579,205.557,205.557,22400000.0
2005-10-28 03:28:00,205.551,205.586,205.546,205.583,27300000.0
2005-10-28 03:29:00,205.575,205.589,205.554,205.589,49200001.0
2005-10-28 03:30:00,205.578,205.589,205.536,205.536,39100000.0
2005-10-28 03:31:00,205.567,205.601,205.567,205.601,40100000.0
2005-10-28 03:32:00,205.547,205.547,205.52,205.522,97900000.0
2005-10-28 03:33:00,205.517,205.517,205.497,205.516,61800000.0
2005-10-28 03:34:00,205.536,205.556,205.511,205.544,59000000.0
2005-10-28 03:35:00,205.519,205.526,205.493,205.518,90600001.0
2005-10-28 03:36:00,205.525,205.53,205.513,205.513,65300000.0
2005-10-28 03:37:00,205.519,205.541,205.505,205.541,32500000.0
2005-10-28 03:38:00,205.589,205.591,205.496,205.511,40900000.0
2005-10-28 03:39:00,205.513,205.528,205.501,205.523,53000000.0
2005-10-28 03:40:00,205.522,205.558,205.522,205.53,70600000.0
2005-10-28 03:41:00,205.535,205.543,205.511,205.543,65400000.0
2005-10-28 03:42:00,205.511,205.526,205.493,205.498,80000000.0
2005-10-28 03:43:00,205.505,205.533,205.505,205.513,63599999.0
2005-10-28 03:44:00,205.535,205.6,205.535,205.597,53700000.0
2005-10-28 03:45:00,205.562,205.572,205.537,205.538,32100000.0
2005-10-28 03:46:00,205.543,205.568,205.524,205.551,56400000.0
2005-10-28 03:47:00,205.595,205.603,205.533,205.536,41900000.0
2005-10-28 03:48:00,205.548,205.58,205.534,205.55,37100000.0
2005-10-28 03:49:00,205.53,205.588,205.529,205.588,48599999.0
2005-10-28 03:50:00,205.582,205.583,205.539,205.546,37700000.0
2005-10-28 03:51:00,205.558,205.565,205.545,205.545,66100002.0
2005-10-28 03:52:00,205.543,205.591,205.543,205.575,34000000.0
2005-10-28 03:53:00,205.556,205.59,205.556,205.59,35999999.0
2005-10-28 03:54:00,205.61,205.61,205.587,205.587,22400000.0
2005-10-28 03:55:00,205.589,205.594,205.526,205.538,72499999.0
2005-10-28 03:56:00,205.558,205.583,205.53,205.53,53700000.0
2005-10-28 03:57:00,205.527,205.573,205.51,205.515,46700000.0
2005-10-28 03:58:00,205.538,205.569,205.538,205.565,73099999.0
2005-10-28 03:59:00,205.54,205.565,205.518,205.56,45000000.0
2005-10-28 04:00:00,205.515,205.545,205.515,205.535,45700000.0
2005-10-28 04:01:00,205.536,205.551,205.529,205.545,48800000.0
2005-10-28 04:02:00,205.518,205.529,205.492,205.522,33800000.0
2005-10-28 04:03:00,205.514,205.521,205.494,205.518,71200000.0
2005-10-28 04:04:00,205.517,205.522,205.5,205.5,33500000.0
2005-10-28 04:05:00,205.497,205.543,205.497,205.543,43700000.0
2005-10-28 04:06:00,205.528,205.549,205.498,205.498,22500000.0
2005-10-28 04:07:00,205.472,205.508,205.464,205.478,56800000.0
2005-10-28 04:08:00,205.483,205.541,205.462,205.529,106499999.0
2005-10-28 04:09:00,205.491,205.527,205.451,205.451,82899999.0
2005-10-28 04:10:00,205.474,205.495,205.445,205.445,25400000.0
2005-10-28 04:11:00,205.436,205.473,205.432,205.461,67800000.0
2005-10-28 04:12:00,205.459,205.479,205.451,205.466,64200000.0
2005-10-28 04:13:00,205.465,205.465,205.444,205.444,26600000.0
2005-10-28 04:14:00,205.415,205.459,205.414,205.425,66200001.0
2005-10-28 04:15:00,205.43,205.479,205.424,205.479,76200000.0
2005-10-28 04:16:00,205.495,205.559,205.495,205.519,23700000.0
2005-10-28 04:17:00,205.523,205.525,205.5,205.51,26400000.0
2005-10-28 04:18:00,205.528,205.545,205.51,205.545,46300000.0
2005-10-28 04:19:00,205.53,205.564,205.53,205.543,52800000.0
2005-10-28 04:20:00,205.52,205.541,205.52,205.532,57000000.0
2005-10-28 04:21:00,205.556,205.586,205.526,205.569,52499999.0
2005-10-28 04:22:00,205.535,205.554,205.535,205.54,47400000.0
2005-10-28 04:23:00,205.538,205.545,205.53,205.535,70000000.0
2005-10-28 04:24:00,205.538,205.587,205.538,205.587,108899999.0
2005-10-28 04:25:00,205.534,205.558,205.534,205.548,28100000.0
2005-10-28 04:26:00,205.588,205.598,205.539,205.55,27500000.0
2005-10-28 04:27:00,205.546,205.578,205.543,205.559,71500001.0
2005-10-28 04:28:00,205.554,205.598,205.549,205.563,68500000.0
2005-10-28 04:29:00,205.585,205.631,205.585,205.597,46599999.0
2005-10-28 04:30:00,205.602,205.603,205.56,205.567,53500000.0
2005-10-28 04:31:00,205.587,205.598,205.576,205.578,50200000.0
2005-10-28 04:32:00,205.584,205.594,205.559,205.566,24100000.0
2005-10-28 04:33:00,205.571,205.608,205.556,205.577,44100000.0
2005-10-28 04:34:00,205.529,205.596,205.518,205.574,73499999.0
2005-10-28 04:35:00,205.56,205.587,205.544,205.546,46300000.0
2005-10-28 04:36:00,205.509,205.531,205.509,205.531,19000000.0
2005-10-28 04:37:00,205.519,205.536,205.502,205.502,44500000.0
2005-10-28 04:38:00,205.496,205.496,205.454,205.469,61000000.0
2005-10-28 04:39:00,205.479,205.497,205.459,205.475,78500000.0
2005-10-28 04:40:00,205.508,205.547,205.508,205.543,42900001.0
2005-10-28 04:41:00,205.533,205.584,205.506,205.528,55300000.0
2005-10-28 04:42:00,205.56,205.57,205.546,205.562,44899999.0
2005-10-28 04:43:00,205.582,205.593,205.555,205.555,87700001.0
2005-10-28 04:44:00,205.528,205.603,205.524,205.56,61600000.0
2005-10-28 04:45:00,205.547,205.58,205.547,205.57,29300000.0
2005-10-28 04:46:00,205.578,205.6,205.565,205.565,59900000.0
2005-10-28 04:47:00,205.575,205.583,205.535,205.54,45700000.0
2005-10-28 04:48:00,205.507,205.542,205.489,205.533,47900000.0
2005-10-28 04:49:00,205.525,205.547,205.508,205.508,52800000.0
2005-10-28 04:50:00,205.508,205.525,205.497,205.525,56100001.0
2005-10-28 04:51:00,205.542,205.542,205.471,205.471,25400000.0
2005-10-28 04:52:00,205.428,205.471,205.392,205.471,49400000.0
2005-10-28 04:53:00,205.476,205.476,205.449,205.467,38300000.0
2005-10-28 04:54:00,205.479,205.487,205.464,205.485,57200000.0
2005-10-28 04:55:00,205.493,205.516,205.486,205.502,31800000.0
2005-10-28 04:56:00,205.508,205.558,205.496,205.54,52799999.0
2005-10-28 04:57:00,205.528,205.568,205.52,205.568,61500001.0
2005-10-28 04:58:00,205.546,205.599,205.546,205.577,88100000.0
2005-10-28 04:59:00,205.605,205.626,205.605,205.609,18800000.0
2005-10-28 05:00:00,205.579,205.646,205.566,205.613,37200000.0
2005-10-28 05:01:00,205.601,205.601,205.564,205.577,95599998.0
2005-10-28 05:02:00,205.595,205.629,205.59,205.617,46300000.0
2005-10-28 05:03:00,205.617,205.619,205.61,205.619,54499999.0
2005-10-28 05:04:00,205.629,205.662,205.618,205.631,57500000.0
2005-10-28 05:05:00,205.647,205.667,205.631,205.65,50400001.0
2005-10-28 05:06:00,205.614,205.637,205.601,205.601,42400000.0
2005-10-28 05:07:00,205.623,205.627,205.599,205.599,53700000.0
2005-10-28 05:08:00,205.621,205.657,205.596,205.596,51100000.0
2005-10-28 05:09:00,205.601,205.615,205.601,205.615,41600000.0
2005-10-28 05:10:00,205.606,205.662,205.594,205.631,64100000.0
2005-10-28 05:11:00,205.626,205.655,205.612,205.655,90200000.0
2005-10-28 05:12:00,205.662,205.687,205.631,205.687,104400001.0
2005-10-28 05:13:00,205.626,205.636,205.612,205.612,55300001.0
2005-10-28 05:14:00,205.621,205.643,205.621,205.636,52900000.0
2005-10-28 05:15:00,205.621,205.659,205.61,205.61,41400000.0
2005-10-28 05:16:00,205.614,205.614,205.58,205.59,57700000.0
2005-10-28 05:17:00,205.591,205.613,205.576,205.577,45800000.0
2005-10-28 05:18:00,205.579,205.623,205.568,205.58,41200000.0
2005-10-28 05:19:00,205.577,205.591,205.565,205.57,54700000.0
2005-10-28 05:20:00,205.563,205.612,205.563,205.598,59599999.0
2005-10-28 05:21:00,205.614,205.645,205.584,205.598,52700000.0
2005-10-28 05:22:00,205.6,205.627,205.577,205.618,30500000.0
2005-10-28 05:23:00,205.626,205.645,205.611,205.615,44300000.0
2005-10-28 05:24:00,205.624,205.628,205.573,205.623,51200000.0
2005-10-28 05:25:00,205.605,205.608,205.595,205.608,48200000.0
2005-10-28 05:26:00,205.56,205.602,205.555,205.572,46100000.0
2005-10-28 05:27:00,205.553,205.601,205.546,205.59,44600000.0
2005-10-28 05:28:00,205.579,205.603,205.564,205.58,74800000.0
2005-10-28 05:29:00,205.591,205.615,205.574,205.577,65900001.0
2005-10-28 05:30:00,205.592,205.62,205.59,205.613,26100000.0
2005-10-28 05:31:00,205.596,205.614,205.572,205.59,43400000.0
2005-10-28 05:32:00,205.59,205.62,205.59,205.601,41600000.0
2005-10-28 05:33:00,205.57,205.572,205.518,205.518,35600000.0
2005-10-28 05:34:00,205.536,205.569,205.517,205.541,101400001.0
2005-10-28 05:35:00,205.535,205.545,205.516,205.531,86600000.0
2005-10-28 05:36:00,205.52,205.544,205.52,205.531,30800000.0
2005-10-28 05:37:00,205.533,205.541,205.493,205.493,76299999.0
2005-10-28 05:38:00,205.493,205.551,205.493,205.544,80900001.0
2005-10-28 05:39:00,205.518,205.521,205.51,205.51,43200000.0
2005-10-28 05:40:00,205.524,205.524,205.465,205.478,41799999.0
2005-10-28 05:41:00,205.489,205.525,205.461,205.483,52200000.0
2005-10-28 05:42:00,205.495,205.52,205.477,205.498,52000000.0
2005-10-28 05:43:00,205.487,205.512,205.461,205.473,45400000.0
2005-10-28 05:44:00,205.498,205.507,205.476,205.482,43000000.0
2005-10-28 05:45:00,205.463,205.511,205.463,205.497,71900000.0
2005-10-28 05:46:00,205.476,205.509,205.47,205.477,79400000.0
2005-10-28 05:47:00,205.487,205.506,205.454,205.483,27500000.0
2005-10-28 05:48:00,205.439,205.479,205.439,205.479,56900000.0
2005-10-28 05:49:00,205.471,205.506,205.46,205.506,40800000.0
2005-10-28 05:50:00,205.465,205.501,205.465,205.492,117500001.0
2005-10-28 05:51:00,205.482,205.499,205.449,205.457,37200001.0
2005-10-28 05:52:00,205.502,205.502,205.467,205.483,61599999.0
2005-10-28 05:53:00,205.47,205.503,205.468,205.486,35500000.0
2005-10-28 05:54:00,205.493,205.534,205.478,205.507,60800000.0
2005-10-28 05:55:00,205.498,205.546,205.498,205.526,83500000.0
2005-10-28 05:56:00,205.526,205.543,205.517,205.532,83500001.0
2005-10-28 05:57:00,205.54,205.55,205.513,205.519,64400000.0
2005-10-28 05:58:00,205.51,205.51,205.494,205.5,52300000.0
2005-10-28 05:59:00,205.496,205.54,205.492,205.499,85100002.0
2005-10-28 06:00:00,205.5,205.522,205.482,205.485,65700000.0
2005-10-28 06:01:00,205.51,205.561,205.51,205.53,69100000.0
2005-10-28 06:02:00,205.528,205.561,205.523,205.543,56400000.0
2005-10-28 06:03:00,205.525,205.542,205.509,205.509,48300000.0
2005-10-28 06:04:00,205.495,205.521,205.474,205.514,71200000.0
2005-10-28 06:05:00,205.506,205.55,205.488,205.55,46500000.0
2005-10-28 06:06:00,205.561,205.561,205.522,205.535,61800000.0
2005-10-28 06:07:00,205.525,205.56,205.51,205.536,58500000.0
2005-10-28 06:08:00,205.519,205.568,205.511,205.568,47100000.0
2005-10-28 06:09:00,205.524,205.544,205.496,205.511,69500001.0
2005-10-28 06:10:00,205.506,205.545,205.493,205.525,51900000.0
2005-10-28 06:11:00,205.522,205.534,205.51,205.534,67100001.0
2005-10-28 06:12:00,205.525,205.561,205.51,205.539,57400000.0
2005-10-28 06:13:00,205.556,205.559,205.533,205.543,40000000.0
2005-10-28 06:14:00,205.537,205.553,205.502,205.522,90000002.0
2005-10-28 06:15:00,205.531,205.542,205.517,205.538,65600001.0
2005-10-28 06:16:00,205.586,205.595,205.563,205.595,19900000.0
2005-10-28 06:17:00,205.565,205.576,205.554,205.576,50700000.0
2005-10-28 06:18:00,205.583,205.595,205.557,205.595,109800000.0
2005-10-28 06:19:00,205.597,205.599,205.555,205.575,62200000.0
2005-10-28 06:20:00,205.57,205.596,205.542,205.542,64900000.0
2005-10-28 06:21:00,205.562,205.592,205.562,205.562,43900000.0
2005-10-28 06:22:00,205.595,205.595,205.539,205.539,28400000.0
2005-10-28 06:23:00,205.582,205.587,205.543,205.558,40000000.0
2005-10-28 06:24:00,205.563,205.59,205.549,205.549,83199999.0
2005-10-28 06:25:00,205.562,205.586,205.54,205.54,23000000.0
2005-10-28 06:26:00,205.533,205.554,205.524,205.554,29800000.0
2005-10-28 06:27:00,205.536,205.595,205.509,205.595,109100001.0
2005-10-28 06:28:00,205.54,205.544,205.522,205.525,41700000.0
2005-10-28 06:29:00,205.512,205.555,205.511,205.537,62600000.0
2005-10-28 06:30:00,205.524,205.563,205.52,205.558,58000000.0
2005-10-28 06:31:00,205.528,205.528,205.513,205.523,55000000.0
2005-10-28 06:32:00,205.546,205.547,205.511,205.533,50599999.0
2005-10-28 06:33:00,205.536,205.576,205.521,205.563,61600001.0
2005-10-28 06:34:00,205.562,205.582,205.562,205.563,80400001.0
2005-10-28 06:35:00,205.538,205.553,205.53,205.532,46300000.0
2005-10-28 06:36:00,205.549,205.553,205.542,205.548,24600000.0
2005-10-28 06:37:00,205.58,205.58,205.537,205.54,96699999.0
2005-10-28 06:38:00,205.52,205.573,205.519,205.519,41300000.0
2005-10-28 06:39:00,205.511,205.547,205.511,205.536,54300000.0
2005-10-28 06:40:00,205.545,205.564,205.545,205.557,93400001.0
2005-10-28 06:41:00,205.554,205.567,205.548,205.548,21400000.0
2005-10-28 06:42:00,205.547,205.561,205.504,205.561,62500000.0
2005-10-28 06:43:00,205.54,205.563,205.521,205.537,69600000.0
2005-10-28 06:44:00,205.537,205.556,205.528,205.54,39700000.0
2005-10-28 06:45:00,205.536,205.536,205.511,205.522,37900000.0
2005-10-28 06:46:00,205.538,205.561,205.529,205.539,63300000.0
2005-10-28 06:47:00,205.559,205.576,205.557,205.568,45400001.0
2005-10-28 06:48:00,205.575,205.6,205.557,205.577,73600000.0
2005-10-28 06:49:00,205.574,205.587,205.536,205.55,39400000.0
2005-10-28 06:50:00,205.558,205.584,205.558,205.564,42500000.0
2005-10-28 06:51:00,205.574,205.591,205.548,205.548,48700000.0
2005-10-28 06:52:00,205.554,205.582,205.529,205.582,62900001.0
2005-10-28 06:53:00,205.576,205.576,205.535,205.571,36800000.0
2005-10-28 06:54:00,205.558,205.6,205.558,205.571,55900000.0
2005-10-28 06:55:00,205.563,205.581,205.563,205.577,62699999.0
2005-10-28 06:56:00,205.597,205.6,205.575,205.588,32600000.0
2005-10-28 06:57:00,205.564,205.604,205.564,205.604,57300000.0
2005-10-28 06:58:00,205.578,205.604,205.559,205.559,39900000.0
2005-10-28 06:59:00,205.552,205.61,205.552,205.602,22200000.0
2005-10-28 07:00:00,205.591,205.626,205.588,205.59,52500000.0
2005-10-28 07:01:00,205.6,205.61,205.57,205.592,52800000.0
2005-10-28 07:02:00,205.601,205.62,205.577,205.588,43900000.0
2005-10-28 07:03:00,205.597,205.599,205.572,205.579,45500000.0
2005-10-28 07:04:00,205.565,205.578,205.548,205.567,79200001.0
2005-10-28 07:05:00,205.584,205.607,205.561,205.569,59500001.0
2005-10-28 07:06:00,205.586,205.609,205.532,205.532,43600000.0
2005-10-28 07:07:00,205.545,205.573,205.545,205.558,38100000.0
2005-10-28 07:08:00,205.586,205.59,205.546,205.549,29900000.0
2005-10-28 07:09:00,205.584,205.593,205.54,205.54,31000000.0
2005-10-28 07:10:00,205.595,205.596,205.519,205.522,54600000.0
2005-10-28 07:11:00,205.537,205.543,205.531,205.531,23100000.0
2005-10-28 07:12:00,205.54,205.564,205.54,205.561,54600000.0
2005-10-28 07:13:00,205.543,205.585,205.54,205.585,39900000.0
2005-10-28 07:14:00,205.587,205.587,205.57,205.57,61600000.0
2005-10-28 07:15:00,205.593,205.593,205.551,205.562,57500000.0
2005-10-28 07:16:00,205.569,205.599,205.569,205.576,28300000.0
2005-10-28 07:17:00,205.588,205.598,205.569,205.598,38600000.0
2005-10-28 07:18:00,205.564,205.589,205.56,205.566,67099999.0
2005-10-28 07:19:00,205.617,205.62,205.569,205.601,77600001.0
2005-10-28 07:20:00,205.588,205.654,205.583,205.637,73700001.0
2005-10-28 07:21:00,205.608,205.652,205.606,205.633,30500000.0
2005-10-28 07:22:00,205.63,205.644,205.61,205.614,28200000.0
2005-10-28 07:23:00,205.63,205.696,205.63,205.657,70300001.0
2005-10-28 07:24:00,205.662,205.677,205.662,205.672,34800000.0
2005-10-28 07:25:00,205.678,205.707,205.67,205.704,53500000.0
2005-10-28 07:26:00,205.68,205.699,205.674,205.697,40699999.0
2005-10-28 07:27:00,205.698,205.707,205.683,205.692,44300000.0
2005-10-28 07:28:00,205.706,205.711,205.677,205.68,84100000.0
2005-10-28 07:29:00,205.693,205.72,205.681,205.683,67600000.0
2005-10-28 07:30:00,205.672,205.706,205.672,205.688,54800000.0
2005-10-28 07:31:00,205.666,205.707,205.666,205.677,62400000.0
2005-10-28 07:32:00,205.677,205.697,205.657,205.669,44499999.0
2005-10-28 07:33:00,205.685,205.685,205.646,205.646,35200000.0
2005-10-28 07:34:00,205.656,205.666,205.646,205.655,59000000.0
2005-10-28 07:35:00,205.671,205.673,205.628,205.641,54999999.0
2005-10-28 07:36:00,205.631,205.658,205.608,205.631,38700000.0
2005-10-28 07:37:00,205.617,205.63,205.617,205.626,34300000.0
2005-10-28 07:38:00,205.628,205.646,205.623,205.623,28500000.0
2005-10-28 07:39:00,205.63,205.646,205.612,205.612,57400000.0
2005-10-28 07:40:00,205.629,205.639,205.609,205.639,30600000.0
2005-10-28 07:41:00,205.65,205.651,205.618,205.62,21100000.0
2005-10-28 07:42:00,205.646,205.672,205.646,205.657,72200000.0
2005-10-28 07:43:00,205.643,205.665,205.634,205.661,49000000.0
2005-10-28 07:44:00,205.673,205.687,205.659,205.661,47600000.0
2005-10-28 07:45:00,205.677,205.698,205.671,205.676,67300000.0
2005-10-28 07:46:00,205.685,205.699,205.655,205.69,47899999.0
2005-10-28 07:47:00,205.702,205.703,205.658,205.683,45300001.0
2005-10-28 07:48:00,205.673,205.695,205.65,205.65,27200000.0
2005-10-28 07:49:00,205.678,205.704,205.678,205.69,33600000.0
2005-10-28 07:50:00,205.69,205.701,205.661,205.661,37700000.0
2005-10-28 07:51:00,205.658,205.667,205.637,205.652,65200000.0
2005-10-28 07:52:00,205.636,205.649,205.582,205.582,82100001.0
2005-10-28 07:53:00,205.584,205.605,205.584,205.602,47000000.0
2005-10-28 07:54:00,205.61,205.628,205.603,205.618,23200000.0
2005-10-28 07:55:00,205.602,205.648,205.602,205.627,78999999.0
2005-10-28 07:56:00,205.63,205.64,205.61,205.619,68000000.0
2005-10-28 07:57:00,205.616,205.655,205.599,205.599,52000001.0
2005-10-28 07:58:00,205.609,205.654,205.609,205.654,70900000.0
2005-10-28 07:59:00,205.653,205.672,205.633,205.649,43200000.0
2005-10-28 08:00:00,205.655,205.666,205.647,205.655,41900000.0
2005-10-28 08:01:00,205.682,205.708,205.653,205.697,39400000.0
2005-10-28 08:02:00,205.715,205.719,205.688,205.688,70700000.0
2005-10-28 08:03:00,205.691,205.696,205.673,205.684,42200000.0
2005-10-28 08:04:00,205.669,205.688,205.656,205.656,72300001.0
2005-10-28 08:05:00,205.656,205.667,205.651,205.652,29000000.0
2005-10-28 08:06:00,205.655,205.667,205.621,205.635,39499999.0
2005-10-28 08:07:00,205.613,205.613,205.558,205.581,50400000.0
2005-10-28 08:08:00,205.598,205.598,205.552,205.572,37400000.0
2005-10-28 08:09:00,205.597,205.597,205.582,205.584,43900000.0
2005-10-28 08:10:00,205.57,205.607,205.551,205.607,34999999.0
2005-10-28 08:11:00,205.594,205.621,205.594,205.621,43400000.0
2005-10-28 08:12:00,205.61,205.61,205.592,205.598,87000000.0
2005-10-28 08:13:00,205.628,205.64,205.577,205.577,53400000.0
2005-10-28 08:14:00,205.569,205.596,205.544,205.554,83200001.0
2005-10-28 08:15:00,205.57,205.594,205.568,205.579,23300000.0
2005-10-28 08:16:00,205.599,205.616,205.583,205.606,36400000.0
2005-10-28 08:17:00,205.609,205.615,205.59,205.615,59800000.0
2005-10-28 08:18:00,205.6,205.608,205.586,205.608,41500000.0
2005-10-28 08:19:00,205.621,205.621,205.589,205.592,70899999.0
2005-10-28 08:20:00,205.599,205.602,205.588,205.597,51700000.0
2005-10-28 08:21:00,205.597,205.602,205.582,205.6,64200001.0
2005-10-28 08:22:00,205.617,205.624,205.608,205.61,54299999.0
2005-10-28 08:23:00,205.634,205.635,205.602,205.603,61300000.0
2005-10-28 08:24:00,205.611,205.639,205.606,205.639,57800000.0
2005-10-28 08:25:00,205.641,205.647,205.617,205.619,73600001.0
2005-10-28 08:26:00,205.617,205.723,205.617,205.723,42600001.0
2005-10-28 08:27:00,205.735,205.74,205.708,205.714,44700000.0
2005-10-28 08:28:00,205.716,205.716,205.695,205.695,47100000.0
2005-10-28 08:29:00,205.683,205.715,205.665,205.7,27100000.0
2005-10-28 08:30:00,205.686,205.69,205.542,205.551,41400000.0
2005-10-28 08:31:00,205.564,205.584,205.545,205.547,42300000.0
2005-10-28 08:32:00,205.569,205.608,205.554,205.608,42900001.0
2005-10-28 08:33:00,205.608,205.634,205.606,205.61,80900000.0
2005-10-28 08:34:00,205.637,205.65,205.594,205.65,107099999.0
2005-10-28 08:35:00,205.648,205.651,205.618,205.625,45800000.0
2005-10-28 08:36:00,205.627,205.64,205.617,205.64,30900000.0
2005-10-28 08:37:00,205.629,205.638,205.624,205.636,98200000.0
2005-10-28 08:38:00,205.644,205.649,205.612,205.624,51100000.0
2005-10-28 08:39:00,205.616,205.618,205.584,205.584,43600000.0
2005-10-28 08:40:00,205.588,205.61,205.587,205.605,57000000.0
2005-10-28 08:41:00,205.59,205.59,205.574,205.574,28500000.0
2005-10-28 08:42:00,205.59,205.59,205.554,205.565,59000000.0
2005-10-28 08:43:00,205.551,205.568,205.541,205.545,32700000.0
2005-10-28 08:44:00,205.56,205.575,205.531,205.54,95300000.0
2005-10-28 08:45:00,205.537,205.556,205.537,205.539,41999999.0
2005-10-28 08:46:00,205.554,205.567,205.491,205.495,42699999.0
2005-10-28 08:47:00,205.487,205.509,205.481,205.481,29600000.0
2005-10-28 08:48:00,205.466,205.506,205.448,205.475,55600000.0
2005-10-28 08:49:00,205.46,205.491,205.46,205.491,70100000.0
2005-10-28 08:50:00,205.492,205.518,205.471,205.518,46899999.0
2005-10-28 08:51:00,205.49,205.504,205.46,205.486,46700000.0
2005-10-28 08:52:00,205.496,205.51,205.455,205.51,59000000.0
2005-10-28 08:53:00,205.517,205.54,205.501,205.532,56900001.0
2005-10-28 08:54:00,205.506,205.524,205.504,205.524,48300000.0
2005-10-28 08:55:00,205.528,205.539,205.52,205.539,31300000.0
2005-10-28 08:56:00,205.526,205.532,205.505,205.511,99800002.0
2005-10-28 08:57:00,205.501,205.527,205.501,205.508,44600001.0
2005-10-28 08:58:00,205.493,205.539,205.493,205.5,53200000.0
2005-10-28 08:59:00,205.483,205.483,205.444,205.444,46400000.0
2005-10-28 09:00:00,205.456,205.507,205.456,205.507,25800000.0
2005-10-28 09:01:00,205.504,205.535,205.504,205.535,73300000.0
2005-10-28 09:02:00,205.533,205.54,205.514,205.533,77300002.0
2005-10-28 09:03:00,205.518,205.565,205.507,205.518,48299999.0
2005-10-28 09:04:00,205.507,205.509,205.497,205.502,49200000.0
2005-10-28 09:05:00,205.508,205.527,205.504,205.527,41700000.0
2005-10-28 09:06:00,205.522,205.524,205.509,205.524,68600001.0
2005-10-28 09:07:00,205.513,205.536,205.51,205.515,47400000.0
2005-10-28 09:08:00,205.518,205.527,205.496,205.496,56799999.0
2005-10-28 09:09:00,205.486,205.508,205.481,205.482,55600000.0
2005-10-28 09:10:00,205.51,205.51,205.472,205.474,69700001.0
2005-10-28 09:11:00,205.487,205.508,205.478,205.478,46000000.0
2005-10-28 09:12:00,205.468,205.468,205.427,205.453,51700000.0
2005-10-28 09:13:00,205.445,205.467,205.439,205.455,72899999.0
2005-10-28 09:14:00,205.448,205.478,205.438,205.478,58600000.0
2005-10-28 09:15:00,205.486,205.513,205.466,205.501,80200000.0
2005-10-28 09:16:00,205.493,205.509,205.484,205.494,41300000.0
2005-10-28 09:17:00,205.491,205.507,205.465,205.507,43500000.0
2005-10-28 09:18:00,205.46,205.477,205.431,205.434,62500001.0
2005-10-28 09:19:00,205.445,205.448,205.406,205.422,54300000.0
2005-10-28 09:20:00,205.446,205.454,205.426,205.45,102700002.0
2005-10-28 09:21:00,205.457,205.459,205.426,205.445,49300000.0
2005-10-28 09:22:00,205.441,205.46,205.44,205.448,57000000.0
2005-10-28 09:23:00,205.474,205.475,205.457,205.472,37600000.0
2005-10-28 09:24:00,205.491,205.523,205.489,205.523,42900000.0
2005-10-28 09:25:00,205.51,205.51,205.475,205.475,95000001.0
2005-10-28 09:26:00,205.479,205.496,205.465,205.496,49000000.0
2005-10-28 09:27:00,205.509,205.532,205.504,205.53,76500001.0
2005-10-28 09:28:00,205.525,205.582,205.506,205.582,46900000.0
2005-10-28 09:29:00,205.559,205.585,205.559,205.585,81000000.0
2005-10-28 09:30:00,205.581,205.601,205.581,205.59,43100001.0
2005-10-28 09:31:00,205.604,205.627,205.59,205.604,77700001.0
2005-10-28 09:32:00,205.631,205.647,205.622,205.622,29200000.0
2005-10-28 09:33:00,205.631,205.657,205.629,205.655,29200000.0
2005-10-28 09:34:00,205.668,205.695,205.658,205.695,63300000.0
2005-10-28 09:35:00,205.692,205.692,205.663,205.673,62700000.0
2005-10-28 09:36:00,205.691,205.71,205.691,205.691,26100000.0
2005-10-28 09:37:00,205.683,205.684,205.538,205.56,50600001.0
2005-10-28 09:38:00,205.552,205.572,205.538,205.55,42500000.0
2005-10-28 09:39:00,205.528,205.536,205.512,205.529,50500000.0
2005-10-28 09:40:00,205.545,205.55,205.511,205.512,30300000.0
2005-10-28 09:41:00,205.504,205.521,205.498,205.499,63000000.0
2005-10-28 09:42:00,205.471,205.481,205.454,205.462,32300000.0
2005-10-28 09:43:00,205.445,205.465,205.429,205.453,50600000.0
2005-10-28 09:44:00,205.446,205.503,205.436,205.503,68700000.0
2005-10-28 09:45:00,205.518,205.518,205.472,205.495,72300000.0
2005-10-28 09:46:00,205.484,205.521,205.484,205.495,59400000.0
2005-10-28 09:47:00,205.499,205.525,205.487,205.52,29300000.0
2005-10-28 09:48:00,205.53,205.538,205.515,205.515,35900000.0
2005-10-28 09:49:00,205.485,205.508,205.483,205.494,39800000.0
2005-10-28 09:50:00,205.51,205.51,205.411,205.437,83000001.0
2005-10-28 09:51:00,205.428,205.448,205.41,205.448,24200000.0
2005-10-28 09:52:00,205.458,205.458,205.421,205.431,57200000.0
2005-10-28 09:53:00,205.45,205.458,205.427,205.446,71200000.0
2005-10-28 09:54:00,205.447,205.465,205.431,205.444,47900000.0
2005-10-28 09:55:00,205.444,205.489,205.44,205.489,37700000.0
2005-10-28 09:56:00,205.487,205.52,205.487,205.52,36500000.0
2005-10-28 09:57:00,205.509,205.525,205.491,205.491,24300000.0
2005-10-28 09:58:00,205.492,205.538,205.489,205.496,35000000.0
2005-10-28 09:59:00,205.51,205.531,205.462,205.462,39500000.0
2005-10-28 10:00:00,205.442,205.468,205.414,205.414,99600000.0
2005-10-28 10:01:00,205.418,205.434,205.398,205.398,90700001.0
2005-10-28 10:02:00,205.424,205.447,205.416,205.431,49100000.0
2005-10-28 10:03:00,205.407,205.422,205.369,205.418,81300001.0
2005-10-28 10:04:00,205.393,205.393,205.369,205.379,44900000.0
2005-10-28 10:05:00,205.392,205.392,205.351,205.365,44600000.0
2005-10-28 10:06:00,205.374,205.412,205.374,205.412,16800000.0
2005-10-28 10:07:00,205.396,205.396,205.349,205.368,43200000.0
2005-10-28 10:08:00,205.362,205.382,205.355,205.382,37800000.0
2005-10-28 10:09:00,205.387,205.397,205.373,205.386,34200000.0
2005-10-28 10:10:00,205.399,205.403,205.36,205.373,58800000.0
2005-10-28 10:11:00,205.337,205.393,205.337,205.393,45400000.0
2005-10-28 10:12:00,205.377,205.38,205.367,205.375,49100000.0
2005-10-28 10:13:00,205.369,205.382,205.336,205.336,61500000.0
2005-10-28 10:14:00,205.332,205.361,205.332,205.352,26700000.0
2005-10-28 10:15:00,205.357,205.365,205.349,205.365,19000000.0
2005-10-28 10:16:00,205.371,205.389,205.362,205.38,27500000.0
2005-10-28 10:17:00,205.385,205.398,205.366,205.395,18200000.0
2005-10-28 10:18:00,205.371,205.416,205.371,205.407,58399999.0
2005-10-28 10:19:00,205.425,205.425,205.389,205.405,43200001.0
2005-10-28 10:20:00,205.413,205.471,205.39,205.471,61399999.0
2005-10-28 10:21:00,205.465,205.465,205.42,205.42,59999999.0
2005-10-28 10:22:00,205.437,205.437,205.382,205.394,33600000.0
2005-10-28 10:23:00,205.405,205.432,205.405,205.416,44200000.0
2005-10-28 10:24:00,205.404,205.432,205.403,205.427,48500000.0
2005-10-28 10:25:00,205.416,205.424,205.401,205.409,64000000.0
2005-10-28 10:26:00,205.407,205.432,205.405,205.429,97300000.0
2005-10-28 10:27:00,205.438,205.438,205.394,205.4,66400000.0
2005-10-28 10:28:00,205.411,205.411,205.373,205.382,77799999.0
2005-10-28 10:29:00,205.382,205.382,205.344,205.362,37000000.0
2005-10-28 10:30:00,205.373,205.373,205.355,205.365,51300000.0
2005-10-28 10:31:00,205.343,205.343,205.303,205.305,41000000.0
2005-10-28 10:32:00,205.297,205.341,205.295,205.321,56100000.0
2005-10-28 10:33:00,205.325,205.35,205.317,205.337,81699999.0
2005-10-28 10:34:00,205.36,205.37,205.341,205.353,42000000.0
2005-10-28 10:35:00,205.356,205.358,205.339,205.345,73400000.0
2005-10-28 10:36:00,205.351,205.363,205.337,205.337,78900001.0
2005-10-28 10:37:00,205.325,205.34,205.32,205.333,34400000.0
2005-10-28 10:38:00,205.335,205.372,205.315,205.315,65299999.0
2005-10-28 10:39:00,205.324,205.343,205.32,205.32,35100000.0
2005-10-28 10:40:00,205.311,205.328,205.304,205.311,57600000.0
2005-10-28 10:41:00,205.291,205.3,205.243,205.3,46600000.0
2005-10-28 10:42:00,205.33,205.378,205.326,205.378,71600001.0
2005-10-28 10:43:00,205.387,205.395,205.376,205.395,49900000.0
2005-10-28 10:44:00,205.388,205.402,205.357,205.357,52900001.0
2005-10-28 10:45:00,205.356,205.356,205.31,205.333,26500000.0
2005-10-28 10:46:00,205.309,205.323,205.28,205.288,65700000.0
2005-10-28 10:47:00,205.291,205.31,205.276,205.29,66600001.0
2005-10-28 10:48:00,205.292,205.305,205.28,205.28,59700000.0
2005-10-28 10:49:00,205.31,205.343,205.305,205.343,48700000.0
2005-10-28 10:50:00,205.351,205.381,205.331,205.357,43000000.0
2005-10-28 10:51:00,205.326,205.326,205.285,205.285,52700000.0
2005-10-28 10:52:00,205.276,205.3,205.266,205.296,35400000.0
2005-10-28 10:53:00,205.285,205.285,205.272,205.285,58200000.0
2005-10-28 10:54:00,205.271,205.277,205.257,205.277,36900000.0
2005-10-28 10:55:00,205.259,205.259,205.21,205.221,57100001.0
2005-10-28 10:56:00,205.2,205.236,205.169,205.234,69700000.0
2005-10-28 10:57:00,205.243,205.253,205.225,205.246,33200000.0
2005-10-28 10:58:00,205.261,205.281,205.253,205.281,58900001.0
2005-10-28 10:59:00,205.279,205.279,205.244,205.245,41099999.0
2005-10-28 11:00:00,205.263,205.28,205.261,205.261,46200001.0
2005-10-28 11:01:00,205.251,205.277,205.25,205.25,60600000.0
2005-10-28 11:02:00,205.235,205.235,205.168,205.189,61100001.0
2005-10-28 11:03:00,205.19,205.2,205.167,205.19,57300000.0
2005-10-28 11:04:00,205.22,205.274,205.22,205.264,38600000.0
2005-10-28 11:05:00,205.261,205.274,205.254,205.256,58900000.0
2005-10-28 11:06:00,205.276,205.328,205.268,205.328,48400000.0
2005-10-28 11:07:00,205.317,205.317,205.296,205.296,39600000.0
2005-10-28 11:08:00,205.308,205.335,205.297,205.323,36900000.0
2005-10-28 11:09:00,205.31,205.346,205.308,205.34,37000000.0
2005-10-28 11:10:00,205.349,205.352,205.327,205.337,64200000.0
2005-10-28 11:11:00,205.319,205.338,205.319,205.337,64400000.0
2005-10-28 11:12:00,205.328,205.37,205.317,205.351,34400000.0
2005-10-28 11:13:00,205.344,205.354,205.319,205.319,48900000.0
2005-10-28 11:14:00,205.318,205.365,205.318,205.35,46899999.0
2005-10-28 11:15:00,205.368,205.381,205.347,205.367,36300000.0
2005-10-28 11:16:00,205.383,205.413,205.383,205.396,63400000.0
2005-10-28 11:17:00,205.382,205.414,205.38,205.414,62900000.0
2005-10-28 11:18:00,205.383,205.383,205.36,205.36,23899999.0
2005-10-28 11:19:00,205.362,205.385,205.356,205.367,61000000.0
2005-10-28 11:20:00,205.367,205.397,205.367,205.378,44300000.0
2005-10-28 11:21:00,205.391,205.4,205.383,205.399,34100000.0
2005-10-28 11:22:00,205.396,205.452,205.393,205.441,50100000.0
2005-10-28 11:23:00,205.389,205.405,205.373,205.373,47400000.0
2005-10-28 11:24:00,205.358,205.391,205.349,205.363,36800000.0
2005-10-28 11:25:00,205.359,205.38,205.356,205.38,58000000.0
2005-10-28 11:26:00,205.356,205.36,205.333,205.355,36300000.0
2005-10-28 11:27:00,205.374,205.393,205.357,205.379,18800000.0
2005-10-28 11:28:00,205.397,205.397,205.372,205.377,66799999.0
2005-10-28 11:29:00,205.389,205.389,205.346,205.357,44800000.0
2005-10-28 11:30:00,205.366,205.377,205.348,205.367,76400001.0
2005-10-28 11:31:00,205.364,205.384,205.356,205.375,67799999.0
2005-10-28 11:32:00,205.363,205.365,205.343,205.343,40200000.0
2005-10-28 11:33:00,205.329,205.371,205.318,205.351,23400000.0
2005-10-28 11:34:00,205.35,205.398,205.35,205.398,34000000.0
2005-10-28 11:35:00,205.394,205.433,205.394,205.433,52499999.0
2005-10-28 11:36:00,205.43,205.435,205.405,205.435,65100000.0
2005-10-28 11:37:00,205.454,205.464,205.427,205.435,45000001.0
2005-10-28 11:38:00,205.423,205.431,205.411,205.427,33000000.0
2005-10-28 11:39:00,205.43,205.477,205.43,205.475,76300000.0
2005-10-28 11:40:00,205.46,205.472,205.422,205.422,42700000.0
2005-10-28 11:41:00,205.414,205.416,205.395,205.395,45700000.0
2005-10-28 11:42:00,205.395,205.395,205.343,205.345,59099999.0
2005-10-28 11:43:00,205.383,205.394,205.368,205.37,60700000.0
2005-10-28 11:44:00,205.394,205.394,205.368,205.375,53099999.0
2005-10-28 11:45:00,205.366,205.369,205.323,205.33,66100000.0
2005-10-28 11:46:00,205.321,205.326,205.311,205.312,40200000.0
2005-10-28 11:47:00,205.295,205.295,205.243,205.243,39600000.0
2005-10-28 11:48:00,205.212,205.212,205.172,205.194,63300001.0
2005-10-28 11:49:00,205.182,205.214,205.182,205.199,88100002.0
2005-10-28 11:50:00,205.189,205.189,205.141,205.147,42200000.0
2005-10-28 11:51:00,205.17,205.18,205.141,205.155,31100000.0
2005-10-28 11:52:00,205.16,205.175,205.16,205.175,47100000.0
2005-10-28 11:53:00,205.188,205.231,205.182,205.219,40300000.0
2005-10-28 11:54:00,205.229,205.254,205.224,205.226,51700000.0
2005-10-28 11:55:00,205.223,205.223,205.171,205.171,45300000.0
2005-10-28 11:56:00,205.163,205.173,205.137,205.137,20400000.0
2005-10-28 11:57:00,205.13,205.142,205.115,205.138,80099998.0
2005-10-28 11:58:00,205.14,205.148,205.138,205.142,63200000.0
2005-10-28 11:59:00,205.156,205.168,205.129,205.168,41499999.0
2005-10-28 12:00:00,205.189,205.222,205.189,205.222,56300000.0
2005-10-28 12:01:00,205.219,205.248,205.219,205.242,38100000.0
2005-10-28 12:02:00,205.244,205.244,205.208,205.232,70000001.0
2005-10-28 12:03:00,205.244,205.244,205.192,205.219,39500000.0
2005-10-28 12:04:00,205.221,205.244,205.186,205.195,37900000.0
2005-10-28 12:05:00,205.196,205.212,205.181,205.201,42500000.0
2005-10-28 12:06:00,205.211,205.211,205.2,205.208,55000000.0
2005-10-28 12:07:00,205.223,205.243,205.223,205.233,85000001.0
2005-10-28 12:08:00,205.249,205.275,205.237,205.275,72699999.0
2005-10-28 12:09:00,205.269,205.273,205.265,205.265,32700000.0
2005-10-28 12:10:00,205.292,205.311,205.292,205.307,68100000.0
2005-10-28 12:11:00,205.304,205.308,205.295,205.295,50800000.0
2005-10-28 12:12:00,205.293,205.314,205.277,205.291,78600000.0
2005-10-28 12:13:00,205.306,205.34,205.3,205.323,48000000.0
2005-10-28 12:14:00,205.308,205.34,205.306,205.337,38199999.0
2005-10-28 12:15:00,205.346,205.38,205.338,205.372,67199999.0
2005-10-28 12:16:00,205.378,205.403,205.373,205.388,79199999.0
2005-10-28 12:17:00,205.388,205.414,205.384,205.405,94399999.0
2005-10-28 12:18:00,205.397,205.448,205.394,205.448,32600000.0
2005-10-28 12:19:00,205.477,205.522,205.477,205.499,41600000.0
2005-10-28 12:20:00,205.485,205.489,205.446,205.458,41000000.0
2005-10-28 12:21:00,205.479,205.507,205.451,205.471,62600000.0
2005-10-28 12:22:00,205.503,205.548,205.503,205.541,23800000.0
2005-10-28 12:23:00,205.54,205.54,205.496,205.504,33400000.0
2005-10-28 12:24:00,205.494,205.511,205.486,205.488,50500000.0
2005-10-28 12:25:00,205.499,205.514,205.492,205.511,56800000.0
2005-10-28 12:26:00,205.49,205.502,205.468,205.499,51500000.0
2005-10-28 12:27:00,205.458,205.513,205.452,205.482,35900000.0
2005-10-28 12:28:00,205.473,205.473,205.439,205.448,60699999.0
2005-10-28 12:29:00,205.459,205.488,205.437,205.488,39800000.0
2005-10-28 12:30:00,205.424,205.449,205.419,205.449,65000000.0
2005-10-28 12:31:00,205.45,205.45,205.423,205.429,73900000.0
2005-10-28 12:32:00,205.454,205.51,205.454,205.507,42600000.0
2005-10-28 12:33:00,205.453,205.456,205.435,205.435,29900000.0
2005-10-28 12:34:00,205.432,205.435,205.413,205.413,82499999.0
2005-10-28 12:35:00,205.425,205.43,205.384,205.399,78099999.0
2005-10-28 12:36:00,205.393,205.462,205.389,205.429,49200000.0
2005-10-28 12:37:00,205.432,205.445,205.412,205.415,96400001.0
2005-10-28 12:38:00,205.417,205.436,205.394,205.429,53400000.0
2005-10-28 12:39:00,205.429,205.432,205.383,205.411,52700001.0
2005-10-28 12:40:00,205.406,205.427,205.386,205.41,25300000.0
2005-10-28 12:41:00,205.414,205.43,205.406,205.427,49700000.0
2005-10-28 12:42:00,205.43,205.445,205.423,205.431,39800000.0
2005-10-28 12:43:00,205.433,205.477,205.433,205.445,50000000.0
2005-10-28 12:44:00,205.408,205.486,205.408,205.449,27000000.0
2005-10-28 12:45:00,205.452,205.467,205.395,205.395,38900000.0
2005-10-28 12:46:00,205.369,205.392,205.363,205.392,74099999.0
2005-10-28 12:47:00,205.408,205.408,205.387,205.4,29000000.0
2005-10-28 12:48:00,205.398,205.426,205.398,205.403,61400000.0
2005-10-28 12:49:00,205.389,205.392,205.36,205.36,41200000.0
2005-10-28 12:50:00,205.371,205.424,205.368,205.394,37200000.0
2005-10-28 12:51:00,205.368,205.405,205.349,205.379,58100000.0
2005-10-28 12:52:00,205.364,205.379,205.346,205.346,25500000.0
2005-10-28 12:53:00,205.318,205.356,205.316,205.325,35200000.0
2005-10-28 12:54:00,205.327,205.327,205.281,205.287,22900000.0
2005-10-28 12:55:00,205.268,205.281,205.244,205.267,32000000.0
2005-10-28 12:56:00,205.27,205.297,205.27,205.297,23300000.0
2005-10-28 12:57:00,205.304,205.312,205.294,205.301,66799999.0
2005-10-28 12:58:00,205.285,205.308,205.263,205.267,48600001.0
2005-10-28 12:59:00,205.278,205.301,205.264,205.268,43700000.0
2005-10-28 13:00:00,205.26,205.292,205.251,205.271,31900000.0
2005-10-28 13:01:00,205.28,205.319,205.279,205.306,61200000.0
2005-10-28 13:02:00,205.318,205.327,205.3,205.315,38000000.0
2005-10-28 13:03:00,205.321,205.344,205.321,205.336,87200000.0
2005-10-28 13:04:00,205.338,205.35,205.334,205.34,67800000.0
2005-10-28 13:05:00,205.34,205.376,205.329,205.329,68400000.0
2005-10-28 13:06:00,205.313,205.371,205.313,205.32,91300000.0
2005-10-28 13:07:00,205.296,205.312,205.284,205.312,17900000.0
2005-10-28 13:08:00,205.32,205.338,205.32,205.323,34200000.0
2005-10-28 13:09:00,205.323,205.347,205.307,205.307,54700000.0
2005-10-28 13:10:00,205.298,205.298,205.279,205.296,18400000.0
2005-10-28 13:11:00,205.319,205.345,205.297,205.297,41900000.0
2005-10-28 13:12:00,205.287,205.311,205.274,205.311,59600000.0
2005-10-28 13:13:00,205.277,205.291,205.272,205.277,18900000.0
2005-10-28 13:14:00,205.288,205.288,205.25,205.274,46500000.0
2005-10-28 13:15:00,205.259,205.271,205.249,205.269,36100000.0
2005-10-28 13:16:00,205.273,205.306,205.264,205.306,109899999.0
2005-10-28 13:17:00,205.306,205.32,205.292,205.319,54300000.0
2005-10-28 13:18:00,205.339,205.339,205.295,205.308,66000000.0
2005-10-28 13:19:00,205.297,205.303,205.28,205.28,45700000.0
2005-10-28 13:20:00,205.306,205.333,205.286,205.333,43900000.0
2005-10-28 13:21:00,205.342,205.352,205.321,205.347,29400000.0
2005-10-28 13:22:00,205.394,205.394,205.322,205.353,63899999.0
2005-10-28 13:23:00,205.385,205.396,205.381,205.384,86599998.0
2005-10-28 13:24:00,205.38,205.386,205.366,205.386,50900000.0
2005-10-28 13:25:00,205.377,205.407,205.377,205.391,78500001.0
2005-10-28 13:26:00,205.417,205.432,205.391,205.4,64599999.0
2005-10-28 13:27:00,205.393,205.448,205.393,205.448,27000000.0
2005-10-28 13:28:00,205.448,205.453,205.44,205.444,19900000.0
2005-10-28 13:29:00,205.457,205.509,205.457,205.509,27700000.0
2005-10-28 13:30:00,205.502,205.506,205.48,205.506,32300000.0
2005-10-28 13:31:00,205.509,205.509,205.482,205.488,26400000.0
2005-10-28 13:32:00,205.495,205.53,205.495,205.512,79000001.0
2005-10-28 13:33:00,205.518,205.518,205.49,205.505,73699999.0
2005-10-28 13:34:00,205.494,205.503,205.494,205.498,28900000.0
2005-10-28 13:35:00,205.483,205.498,205.473,205.473,31500000.0
2005-10-28 13:36:00,205.518,205.566,205.518,205.553,53299999.0
2005-10-28 13:37:00,205.561,205.571,205.542,205.564,44200000.0
2005-10-28 13:38:00,205.572,205.589,205.542,205.544,44200001.0
2005-10-28 13:39:00,205.556,205.588,205.527,205.588,56200001.0
2005-10-28 13:40:00,205.6,205.64,205.6,205.606,51800000.0
2005-10-28 13:41:00,205.61,205.639,205.61,205.636,49299999.0
2005-10-28 13:42:00,205.632,205.641,205.625,205.634,40300000.0
2005-10-28 13:43:00,205.656,205.665,205.609,205.665,25500000.0
2005-10-28 13:44:00,205.679,205.71,205.678,205.708,85700000.0
2005-10-28 13:45:00,205.711,205.741,205.705,205.738,42400000.0
2005-10-28 13:46:00,205.73,205.745,205.73,205.745,57000001.0
2005-10-28 13:47:00,205.74,205.74,205.704,205.72,51000000.0
2005-10-28 13:48:00,205.743,205.758,205.704,205.716,22000000.0
2005-10-28 13:49:00,205.728,205.745,205.709,205.72,55100000.0
2005-10-28 13:50:00,205.718,205.722,205.692,205.692,17900000.0
2005-10-28 13:51:00,205.676,205.676,205.634,205.665,38200000.0
2005-10-28 13:52:00,205.664,205.664,205.654,205.657,58800000.0
2005-10-28 13:53:00,205.649,205.705,205.649,205.705,57800000.0
2005-10-28 13:54:00,205.697,205.701,205.691,205.701,89500000.0
2005-10-28 13:55:00,205.69,205.698,205.69,205.698,39400000.0
2005-10-28 13:56:00,205.687,205.735,205.687,205.735,43600000.0
2005-10-28 13:57:00,205.741,205.741,205.685,205.695,42700000.0
2005-10-28 13:58:00,205.688,205.697,205.675,205.693,31900000.0
2005-10-28 13:59:00,205.652,205.698,205.638,205.638,38000000.0
2005-10-28 14:00:00,205.616,205.698,205.616,205.675,54900000.0
2005-10-28 14:01:00,205.676,205.678,205.64,205.64,21700000.0
2005-10-28 14:02:00,205.623,205.645,205.615,205.616,63900000.0
2005-10-28 14:03:00,205.607,205.629,205.598,205.627,45900000.0
2005-10-28 14:04:00,205.611,205.657,205.611,205.631,42200000.0
2005-10-28 14:05:00,205.623,205.643,205.613,205.624,39000000.0
2005-10-28 14:06:00,205.624,205.678,205.624,205.677,46300000.0
2005-10-28 14:07:00,205.674,205.674,205.633,205.645,28100000.0
2005-10-28 14:08:00,205.638,205.638,205.6,205.629,83700000.0
2005-10-28 14:09:00,205.642,205.666,205.642,205.657,49900000.0
2005-10-28 14:10:00,205.654,205.654,205.627,205.64,31200000.0
2005-10-28 14:11:00,205.645,205.676,205.645,205.653,74500001.0
2005-10-28 14:12:00,205.642,205.642,205.62,205.629,74100000.0
2005-10-28 14:13:00,205.611,205.646,205.602,205.644,61099999.0
2005-10-28 14:14:00,205.651,205.651,205.609,205.622,61000000.0
2005-10-28 14:15:00,205.623,205.673,205.607,205.669,50000001.0
2005-10-28 14:16:00,205.65,205.651,205.642,205.651,60299999.0
2005-10-28 14:17:00,205.647,205.659,205.643,205.659,23600000.0
2005-10-28 14:18:00,205.671,205.706,205.671,205.692,56100001.0
2005-10-28 14:19:00,205.682,205.684,205.649,205.663,71200000.0
2005-10-28 14:20:00,205.667,205.708,205.667,205.691,92399999.0
2005-10-28 14:21:00,205.688,205.688,205.635,205.64,116200002.0
2005-10-28 14:22:00,205.617,205.621,205.598,205.611,42400001.0
2005-10-28 14:23:00,205.617,205.633,205.612,205.627,41800000.0
2005-10-28 14:24:00,205.611,205.648,205.59,205.629,29600000.0
2005-10-28 14:25:00,205.633,205.663,205.632,205.645,65099999.0
2005-10-28 14:26:00,205.66,205.669,205.65,205.655,25100000.0
2005-10-28 14:27:00,205.648,205.666,205.648,205.666,57000000.0
2005-10-28 14:28:00,205.674,205.678,205.64,205.64,25100000.0
2005-10-28 14:29:00,205.633,205.635,205.61,205.635,23000000.0
2005-10-28 14:30:00,205.553,205.604,205.509,205.604,53100000.0
2005-10-28 14:31:00,205.596,205.672,205.596,205.667,37999999.0
2005-10-28 14:32:00,205.667,205.667,205.156,205.465,60300000.0
2005-10-28 14:33:00,205.487,205.514,205.409,205.409,79700001.0
2005-10-28 14:34:00,205.396,205.413,205.379,205.398,71300000.0
2005-10-28 14:35:00,205.404,205.404,205.33,205.33,23600000.0
2005-10-28 14:36:00,205.327,205.327,205.261,205.276,48800000.0
2005-10-28 14:37:00,205.256,205.289,205.241,205.264,21200000.0
2005-10-28 14:38:00,205.261,205.291,205.242,205.291,21900000.0
2005-10-28 14:39:00,205.304,205.424,205.304,205.409,44800000.0
2005-10-28 14:40:00,205.419,205.419,205.377,205.393,34300000.0
2005-10-28 14:41:00,205.414,205.44,205.397,205.423,35700000.0
2005-10-28 14:42:00,205.401,205.427,205.389,205.406,57400000.0
2005-10-28 14:43:00,205.419,205.469,205.419,205.459,86099998.0
2005-10-28 14:44:00,205.472,205.484,205.412,205.413,57300000.0
2005-10-28 14:45:00,205.408,205.448,205.408,205.416,66400000.0
2005-10-28 14:46:00,205.4,205.4,205.381,205.381,92700001.0
2005-10-28 14:47:00,205.393,205.445,205.393,205.43,40200000.0
2005-10-28 14:48:00,205.427,205.447,205.427,205.444,30000000.0
2005-10-28 14:49:00,205.469,205.507,205.469,205.477,59600001.0
2005-10-28 14:50:00,205.458,205.514,205.458,205.512,50200000.0
2005-10-28 14:51:00,205.473,205.512,205.449,205.469,92399999.0
2005-10-28 14:52:00,205.461,205.461,205.382,205.415,60999999.0
2005-10-28 14:53:00,205.414,205.428,205.373,205.38,64199999.0
2005-10-28 14:54:00,205.354,205.365,205.341,205.363,94600002.0
2005-10-28 14:55:00,205.346,205.346,205.298,205.334,48000001.0
2005-10-28 14:56:00,205.36,205.382,205.32,205.32,50900000.0
2005-10-28 14:57:00,205.289,205.313,205.265,205.265,74099999.0
2005-10-28 14:58:00,205.281,205.295,205.274,205.29,39500000.0
2005-10-28 14:59:00,205.271,205.281,205.23,205.255,60600000.0
2005-10-28 15:00:00,205.261,205.274,205.256,205.274,63000000.0
2005-10-28 15:01:00,205.267,205.275,205.232,205.267,46000000.0
2005-10-28 15:02:00,205.252,205.263,205.228,205.248,44500001.0
2005-10-28 15:03:00,205.237,205.265,205.237,205.25,47400000.0
2005-10-28 15:04:00,205.241,205.248,205.215,205.229,62100001.0
2005-10-28 15:05:00,205.221,205.265,205.218,205.257,43900000.0
2005-10-28 15:06:00,205.274,205.3,205.261,205.261,40700000.0
2005-10-28 15:07:00,205.266,205.303,205.256,205.303,69100000.0
2005-10-28 15:08:00,205.335,205.345,205.309,205.31,87000000.0
2005-10-28 15:09:00,205.311,205.326,205.308,205.308,20600000.0
2005-10-28 15:10:00,205.285,205.285,205.25,205.274,43000000.0
2005-10-28 15:11:00,205.261,205.267,205.255,205.263,39600000.0
2005-10-28 15:12:00,205.221,205.229,205.195,205.195,35000000.0
2005-10-28 15:13:00,205.169,205.196,205.169,205.196,32400000.0
2005-10-28 15:14:00,205.181,205.201,205.128,205.201,49000000.0
2005-10-28 15:15:00,205.227,205.24,205.201,205.212,37000000.0
2005-10-28 15:16:00,205.232,205.241,205.223,205.241,53100000.0
2005-10-28 15:17:00,205.229,205.229,205.18,205.203,45900000.0
2005-10-28 15:18:00,205.168,205.206,205.168,205.195,26300000.0
2005-10-28 15:19:00,205.184,205.196,205.166,205.175,55100001.0
2005-10-28 15:20:00,205.175,205.194,205.161,205.179,34100000.0
2005-10-28 15:21:00,205.171,205.19,205.16,205.19,64100000.0
2005-10-28 15:22:00,205.178,205.187,205.166,205.17,67900000.0
2005-10-28 15:23:00,205.161,205.18,205.161,205.173,63000000.0
2005-10-28 15:24:00,205.186,205.186,205.151,205.159,50200001.0
2005-10-28 15:25:00,205.174,205.195,205.174,205.19,29200000.0
2005-10-28 15:26:00,205.191,205.231,205.191,205.209,57099999.0
2005-10-28 15:27:00,205.218,205.234,205.201,205.217,33200000.0
2005-10-28 15:28:00,205.215,205.25,205.215,205.25,70099998.0
2005-10-28 15:29:00,205.249,205.263,205.228,205.228,80100001.0
2005-10-28 15:30:00,205.226,205.264,205.209,205.237,72100000.0
2005-10-28 15:31:00,205.24,205.287,205.24,205.263,80900000.0
2005-10-28 15:32:00,205.259,205.263,205.237,205.263,41300000.0
2005-10-28 15:33:00,205.252,205.269,205.232,205.242,83900001.0
2005-10-28 15:34:00,205.233,205.256,205.233,205.25,21600000.0
2005-10-28 15:35:00,205.251,205.292,205.238,205.27,65900000.0
2005-10-28 15:36:00,205.282,205.299,205.265,205.289,70300000.0
2005-10-28 15:37:00,205.279,205.305,205.266,205.292,51200001.0
2005-10-28 15:38:00,205.286,205.297,205.272,205.292,70000000.0
2005-10-28 15:39:00,205.266,205.274,205.25,205.25,37199999.0
2005-10-28 15:40:00,205.251,205.268,205.251,205.263,22700000.0
2005-10-28 15:41:00,205.28,205.28,205.26,205.261,66099999.0
2005-10-28 15:42:00,205.268,205.323,205.268,205.311,50200000.0
2005-10-28 15:43:00,205.307,205.307,205.277,205.277,63600000.0
2005-10-28 15:44:00,205.28,205.28,205.252,205.266,60700000.0
2005-10-28 15:45:00,205.258,205.258,205.215,205.215,40100000.0
2005-10-28 15:46:00,205.218,205.23,205.157,205.195,51000000.0
2005-10-28 15:47:00,205.201,205.221,205.185,205.188,106900002.0
2005-10-28 15:48:00,205.19,205.207,205.177,205.192,72500000.0
2005-10-28 15:49:00,205.218,205.241,205.212,205.234,78399999.0
2005-10-28 15:50:00,205.254,205.28,205.242,205.28,57299998.0
2005-10-28 15:51:00,205.27,205.287,205.259,205.266,60299999.0
2005-10-28 15:52:00,205.253,205.283,205.24,205.264,87700001.0
2005-10-28 15:53:00,205.284,205.301,205.262,205.287,68000000.0
2005-10-28 15:54:00,205.287,205.312,205.284,205.308,24300000.0
2005-10-28 15:55:00,205.3,205.331,205.282,205.331,81300001.0
2005-10-28 15:56:00,205.345,205.363,205.331,205.358,67500000.0
2005-10-28 15:57:00,205.355,205.383,205.355,205.383,54100000.0
2005-10-28 15:58:00,205.397,205.407,205.375,205.387,38900000.0
2005-10-28 15:59:00,205.398,205.461,205.394,205.461,51800000.0
2005-10-28 16:00:00,205.472,205.515,205.467,205.493,40100000.0
2005-10-28 16:01:00,205.468,205.486,205.445,205.457,42300000.0
2005-10-28 16:02:00,205.43,205.464,205.43,205.463,78399998.0
2005-10-28 16:03:00,205.471,205.483,205.449,205.465,48100000.0
2005-10-28 16:04:00,205.488,205.503,205.468,205.491,48500000.0
2005-10-28 16:05:00,205.475,205.512,205.475,205.509,54999999.0
2005-10-28 16:06:00,205.519,205.547,205.517,205.517,36300000.0
2005-10-28 16:07:00,205.506,205.54,205.506,205.513,51400000.0
2005-10-28 16:08:00,205.533,205.562,205.516,205.524,52099999.0
2005-10-28 16:09:00,205.536,205.546,205.51,205.53,24700000.0
2005-10-28 16:10:00,205.512,205.526,205.505,205.526,38799999.0
2005-10-28 16:11:00,205.52,205.537,205.509,205.53,80100000.0
2005-10-28 16:12:00,205.539,205.55,205.528,205.545,39500000.0
2005-10-28 16:13:00,205.542,205.573,205.541,205.573,49900000.0
2005-10-28 16:14:00,205.577,205.595,205.564,205.572,90099999.0
2005-10-28 16:15:00,205.6,205.637,205.6,205.635,38699999.0
2005-10-28 16:16:00,205.638,205.638,205.608,205.623,50100000.0
2005-10-28 16:17:00,205.63,205.665,205.61,205.61,45400000.0
2005-10-28 16:18:00,205.603,205.667,205.603,205.66,49499999.0
2005-10-28 16:19:00,205.671,205.671,205.632,205.647,61500000.0
2005-10-28 16:20:00,205.65,205.663,205.625,205.625,64199999.0
2005-10-28 16:21:00,205.628,205.636,205.591,205.595,98300002.0
2005-10-28 16:22:00,205.609,205.618,205.571,205.603,46400000.0
2005-10-28 16:23:00,205.606,205.667,205.602,205.658,87800001.0
2005-10-28 16:24:00,205.679,205.679,205.617,205.623,97300003.0
2005-10-28 16:25:00,205.615,205.69,205.607,205.69,64099999.0
2005-10-28 16:26:00,205.658,205.662,205.638,205.638,45600000.0
2005-10-28 16:27:00,205.601,205.62,205.596,205.611,46499999.0
2005-10-28 16:28:00,205.623,205.623,205.579,205.579,33900000.0
2005-10-28 16:29:00,205.588,205.598,205.58,205.58,79500000.0
2005-10-28 16:30:00,205.572,205.592,205.572,205.581,69000000.0
2005-10-28 16:31:00,205.57,205.575,205.555,205.567,51200000.0
2005-10-28 16:32:00,205.577,205.592,205.577,205.579,49100000.0
2005-10-28 16:33:00,205.564,205.567,205.541,205.541,40300001.0
2005-10-28 16:34:00,205.534,205.543,205.529,205.543,41500000.0
2005-10-28 16:35:00,205.52,205.545,205.52,205.528,73400000.0
2005-10-28 16:36:00,205.537,205.548,205.509,205.509,61900001.0
2005-10-28 16:37:00,205.516,205.542,205.514,205.542,54100000.0
2005-10-28 16:38:00,205.539,205.557,205.517,205.52,86700000.0
2005-10-28 16:39:00,205.516,205.536,205.516,205.528,48200000.0
2005-10-28 16:40:00,205.522,205.522,205.496,205.496,59599998.0
2005-10-28 16:41:00,205.505,205.506,205.48,205.48,59500000.0
2005-10-28 16:42:00,205.453,205.453,205.394,205.398,25800000.0
2005-10-28 16:43:00,205.397,205.402,205.359,205.371,58699999.0
2005-10-28 16:44:00,205.357,205.371,205.351,205.354,62700001.0
2005-10-28 16:45:00,205.35,205.364,205.343,205.356,52900000.0
2005-10-28 16:46:00,205.335,205.35,205.31,205.31,60600000.0
2005-10-28 16:47:00,205.32,205.337,205.303,205.305,86900000.0
2005-10-28 16:48:00,205.304,205.343,205.304,205.325,45499999.0
2005-10-28 16:49:00,205.315,205.329,205.298,205.32,48400000.0
2005-10-28 16:50:00,205.342,205.366,205.322,205.366,45300000.0
2005-10-28 16:51:00,205.389,205.421,205.382,205.407,43100000.0
2005-10-28 16:52:00,205.42,205.448,205.42,205.448,32100001.0
2005-10-28 16:53:00,205.432,205.466,205.432,205.45,82300000.0
2005-10-28 16:54:00,205.447,205.457,205.423,205.433,21000000.0
2005-10-28 16:55:00,205.436,205.496,205.436,205.469,75700000.0
2005-10-28 16:56:00,205.464,205.466,205.412,205.451,41300000.0
2005-10-28 16:57:00,205.477,205.487,205.466,205.482,41600000.0
2005-10-28 16:58:00,205.499,205.499,205.465,205.475,52100000.0
2005-10-28 16:59:00,205.475,205.475,205.408,205.408,83600001.0
2005-10-28 17:00:00,205.388,205.405,205.369,205.382,66900000.0
2005-10-28 17:01:00,205.383,205.427,205.383,205.399,34700000.0
2005-10-28 17:02:00,205.409,205.429,205.361,205.361,28000000.0
2005-10-28 17:03:00,205.329,205.344,205.26,205.26,61100000.0
2005-10-28 17:04:00,205.274,205.327,205.274,205.297,79200000.0
2005-10-28 17:05:00,205.297,205.308,205.263,205.267,40700000.0
2005-10-28 17:06:00,205.29,205.318,205.29,205.303,26400000.0
2005-10-28 17:07:00,205.298,205.339,205.298,205.329,44200000.0
2005-10-28 17:08:00,205.313,205.343,205.299,205.341,58499999.0
2005-10-28 17:09:00,205.336,205.356,205.323,205.336,42000000.0
2005-10-28 17:10:00,205.323,205.323,205.273,205.284,51500000.0
2005-10-28 17:11:00,205.278,205.318,205.273,205.318,42200000.0
2005-10-28 17:12:00,205.327,205.341,205.313,205.315,43100000.0
2005-10-28 17:13:00,205.326,205.342,205.313,205.342,42200001.0
2005-10-28 17:14:00,205.363,205.363,205.334,205.343,69500000.0
2005-10-28 17:15:00,205.352,205.375,205.333,205.375,69099999.0
2005-10-28 17:16:00,205.373,205.382,205.276,205.276,18200000.0
2005-10-28 17:17:00,205.295,205.322,205.287,205.292,49800000.0
2005-10-28 17:18:00,205.306,205.309,205.279,205.286,69000000.0
2005-10-28 17:19:00,205.309,205.315,205.277,205.295,52800000.0
2005-10-28 17:20:00,205.272,205.319,205.272,205.295,42000000.0
2005-10-28 17:21:00,205.289,205.344,205.289,205.339,73300000.0
2005-10-28 17:22:00,205.354,205.372,205.347,205.359,89100001.0
2005-10-28 17:23:00,205.351,205.387,205.347,205.387,33900000.0
2005-10-28 17:24:00,205.4,205.436,205.4,205.436,68099999.0
2005-10-28 17:25:00,205.388,205.404,205.365,205.391,26300000.0
2005-10-28 17:26:00,205.395,205.424,205.384,205.392,59900001.0
2005-10-28 17:27:00,205.368,205.368,205.337,205.343,89700000.0
2005-10-28 17:28:00,205.335,205.343,205.317,205.341,46600000.0
2005-10-28 17:29:00,205.367,205.438,205.355,205.438,65999999.0
2005-10-28 17:30:00,205.466,205.502,205.466,205.475,57800000.0
2005-10-28 17:31:00,205.49,205.548,205.49,205.548,40600000.0
2005-10-28 17:32:00,205.538,205.538,205.464,205.477,50200000.0
2005-10-28 17:33:00,205.468,205.516,205.468,205.513,51500000.0
2005-10-28 17:34:00,205.499,205.521,205.482,205.521,36300000.0
2005-10-28 17:35:00,205.547,205.563,205.504,205.537,82600001.0
2005-10-28 17:36:00,205.549,205.58,205.547,205.573,65999999.0
2005-10-28 17:37:00,205.586,205.602,205.586,205.591,17900000.0
2005-10-28 17:38:00,205.562,205.589,205.562,205.589,53500000.0
2005-10-28 17:39:00,205.575,205.58,205.556,205.58,61800000.0
2005-10-28 17:40:00,205.576,205.585,205.557,205.557,14000000.0
2005-10-28 17:41:00,205.567,205.585,205.501,205.501,42500000.0
2005-10-28 17:42:00,205.477,205.487,205.459,205.486,92500003.0
2005-10-28 17:43:00,205.492,205.492,205.378,205.383,67100000.0
2005-10-28 17:44:00,205.386,205.395,205.378,205.392,57100001.0
2005-10-28 17:45:00,205.439,205.439,205.398,205.406,60899999.0
2005-10-28 17:46:00,205.405,205.481,205.397,205.438,86400001.0
2005-10-28 17:47:00,205.453,205.467,205.418,205.467,36100000.0
2005-10-28 17:48:00,205.49,205.509,205.459,205.459,28400000.0
2005-10-28 17:49:00,205.456,205.456,205.414,205.429,65399999.0
2005-10-28 17:50:00,205.431,205.456,205.414,205.414,51099999.0
2005-10-28 17:51:00,205.42,205.429,205.405,205.421,45300000.0
2005-10-28 17:52:00,205.44,205.44,205.386,205.407,18300000.0
2005-10-28 17:53:00,205.385,205.407,205.373,205.373,58500000.0
2005-10-28 17:54:00,205.37,205.399,205.37,205.387,93700000.0
2005-10-28 17:55:00,205.392,205.392,205.375,205.386,25400000.0
2005-10-28 17:56:00,205.371,205.398,205.36,205.376,70499999.0
2005-10-28 17:57:00,205.355,205.368,205.348,205.348,39000001.0
2005-10-28 17:58:00,205.354,205.375,205.354,205.373,58000001.0
2005-10-28 17:59:00,205.37,205.37,205.329,205.333,66200000.0
2005-10-28 18:00:00,205.36,205.416,205.36,205.391,67100001.0
2005-10-28 18:01:00,205.419,205.441,205.375,205.375,426300001.0
2005-10-28 18:02:00,205.391,205.431,205.375,205.413,804900002.0
2005-10-28 18:03:00,205.413,205.416,205.374,205.385,681600000.0
2005-10-28 18:04:00,205.395,205.422,205.376,205.408,514200000.0
2005-10-28 18:05:00,205.424,205.424,205.383,205.401,695900002.0
2005-10-28 18:06:00,205.367,205.399,205.328,205.359,632000001.0
2005-10-28 18:07:00,205.358,205.381,205.319,205.319,739600000.0
2005-10-28 18:08:00,205.325,205.344,205.318,205.344,606799999.0
2005-10-28 18:09:00,205.329,205.352,205.284,205.307,525500000.0
2005-10-28 18:10:00,205.307,205.35,205.305,205.305,494300002.0
2005-10-28 18:11:00,205.296,205.32,205.283,205.309,376900000.0
2005-10-28 18:12:00,205.307,205.349,205.291,205.317,316700001.0
2005-10-28 18:13:00,205.315,205.327,205.283,205.283,464299999.0
2005-10-28 18:14:00,205.305,205.342,205.302,205.309,593700001.0
2005-10-28 18:15:00,205.293,205.302,205.261,205.28,715000004.0
2005-10-28 18:16:00,205.283,205.302,205.27,205.291,637299999.0
2005-10-28 18:17:00,205.294,205.294,205.264,205.266,240000001.0
2005-10-28 18:18:00,205.272,205.319,205.272,205.293,445599999.0
2005-10-28 18:19:00,205.283,205.315,205.276,205.282,437800001.0
2005-10-28 18:20:00,205.292,205.324,205.235,205.285,607300003.0
2005-10-28 18:21:00,205.293,205.304,205.269,205.303,489099999.0
2005-10-28 18:22:00,205.294,205.301,205.253,205.267,459800001.0
2005-10-28 18:23:00,205.26,205.265,205.214,205.227,775599999.0
2005-10-28 18:24:00,205.21,205.233,205.193,205.233,621899997.0
2005-10-28 18:25:00,205.254,205.254,205.209,205.225,575700001.0
2005-10-28 18:26:00,205.22,205.22,205.15,205.167,416100002.0
2005-10-28 18:27:00,205.17,205.193,205.159,205.191,324499999.0
2005-10-28 18:28:00,205.205,205.254,205.175,205.178,428200000.0
2005-10-28 18:29:00,205.183,205.216,205.172,205.197,441100001.0
2005-10-28 18:30:00,205.204,205.225,205.166,205.166,333300000.0
2005-10-28 18:31:00,205.16,205.176,205.145,205.168,380800000.0
2005-10-28 18:32:00,205.158,205.201,205.141,205.158,478199999.0
2005-10-28 18:33:00,205.172,205.236,205.134,205.177,381800002.0
2005-10-28 18:34:00,205.185,205.211,205.154,205.167,451400000.0
2005-10-28 18:35:00,205.159,205.183,205.149,205.149,479100001.0
2005-10-28 18:36:00,205.153,205.175,205.115,205.155,309100002.0
2005-10-28 18:37:00,205.173,205.208,205.173,205.198,206600000.0
2005-10-28 18:38:00,205.223,205.224,205.191,205.208,174600000.0
2005-10-28 18:39:00,205.207,205.265,205.193,205.206,187500001.0
2005-10-28 18:40:00,205.187,205.205,205.171,205.196,320799999.0
2005-10-28 18:41:00,205.195,205.238,205.186,205.206,245500000.0
2005-10-28 18:42:00,205.203,205.231,205.197,205.198,268400001.0
2005-10-28 18:43:00,205.189,205.217,205.185,205.185,148299999.0
2005-10-28 18:44:00,205.182,205.217,205.168,205.186,340999999.0
2005-10-28 18:45:00,205.182,205.192,205.135,205.155,186500000.0
2005-10-28 18:46:00,205.153,205.179,205.151,205.151,232600001.0
2005-10-28 18:47:00,205.149,205.168,205.141,205.164,89600001.0
2005-10-28 18:48:00,205.186,205.23,205.165,205.187,178100003.0
2005-10-28 18:49:00,205.177,205.197,205.158,205.182,196300000.0
2005-10-28 18:50:00,205.205,205.214,205.18,205.18,240800000.0
2005-10-28 18:51:00,205.168,205.185,205.158,205.185,174100000.0
2005-10-28 18:52:00,205.201,205.207,205.153,205.165,297699999.0
2005-10-28 18:53:00,205.182,205.194,205.161,205.161,189599999.0
2005-10-28 18:54:00,205.17,205.211,205.138,205.162,170300000.0
2005-10-28 18:55:00,205.152,205.178,205.14,205.141,271299999.0
2005-10-28 18:56:00,205.15,205.152,205.117,205.117,28600000.0
2005-10-28 18:57:00,205.11,205.145,205.105,205.105,217299999.0
2005-10-28 18:58:00,205.108,205.159,205.108,205.159,319700001.0
2005-10-28 18:59:00,205.15,205.15,205.075,205.101,275800002.0
2005-10-28 19:00:00,205.102,205.175,205.102,205.175,113600001.0
2005-10-28 19:01:00,205.178,205.209,205.159,205.195,73100000.0
2005-10-28 19:02:00,205.218,205.245,205.175,205.185,222199997.0
2005-10-28 19:03:00,205.187,205.23,205.145,205.164,289100000.0
2005-10-28 19:04:00,205.171,205.175,205.149,205.172,207400000.0
2005-10-28 19:05:00,205.17,205.185,205.129,205.152,149899999.0
2005-10-28 19:06:00,205.153,205.164,205.139,205.164,410199998.0
2005-10-28 19:07:00,205.157,205.181,205.145,205.145,381400002.0
2005-10-28 19:08:00,205.13,205.158,205.107,205.158,349900000.0
2005-10-28 19:09:00,205.199,205.199,205.131,205.185,233300000.0
2005-10-28 19:10:00,205.155,205.174,205.079,205.089,116000000.0
2005-10-28 19:11:00,205.087,205.103,205.084,205.103,39500000.0
2005-10-28 19:12:00,205.112,205.148,205.112,205.131,60800000.0
2005-10-28 19:13:00,205.132,205.172,205.132,205.158,155700000.0
2005-10-28 19:14:00,205.132,205.163,205.111,205.133,212400001.0
2005-10-28 19:15:00,205.13,205.161,205.1,205.143,269999999.0
2005-10-28 19:16:00,205.152,205.185,205.152,205.164,71600000.0
2005-10-28 19:17:00,205.175,205.175,205.132,205.147,106900000.0
2005-10-28 19:18:00,205.14,205.201,205.124,205.125,201400001.0
2005-10-28 19:19:00,205.155,205.155,205.125,205.125,171700001.0
2005-10-28 19:20:00,205.115,205.123,205.099,205.112,163899999.0
2005-10-28 19:21:00,205.121,205.128,205.109,205.12,167100001.0
2005-10-28 19:22:00,205.12,205.132,205.1,205.128,116200002.0
2005-10-28 19:23:00,205.14,205.155,205.11,205.122,419400003.0
2005-10-28 19:24:00,205.139,205.168,205.139,205.15,75400000.0
2005-10-28 19:25:00,205.154,205.156,205.126,205.144,198600000.0
2005-10-28 19:26:00,205.144,205.174,205.139,205.146,452700001.0
2005-10-28 19:27:00,205.162,205.168,205.101,205.11,247100000.0
2005-10-28 19:28:00,205.105,205.116,205.094,205.094,242900001.0
2005-10-28 19:29:00,205.116,205.129,205.097,205.129,56100000.0
2005-10-28 19:30:00,205.106,205.151,205.092,205.095,188699999.0
2005-10-28 19:31:00,205.086,205.108,205.086,205.094,165800000.0
2005-10-28 19:32:00,205.094,205.116,205.093,205.099,447499999.0
2005-10-28 19:33:00,205.097,205.12,205.086,205.095,179300000.0
2005-10-28 19:34:00,205.103,205.142,205.096,205.096,216699999.0
2005-10-28 19:35:00,205.085,205.109,205.082,205.093,262400000.0
2005-10-28 19:36:00,205.095,205.095,205.056,205.056,280200002.0
2005-10-28 19:37:00,205.06,205.09,205.055,205.055,70600000.0
2005-10-28 19:38:00,205.06,205.078,205.055,205.055,195600001.0
2005-10-28 19:39:00,205.05,205.079,205.034,205.037,196400000.0
2005-10-28 19:40:00,205.067,205.082,205.012,205.047,327500003.0
2005-10-28 19:41:00,205.074,205.084,205.037,205.065,269900002.0
2005-10-28 19:42:00,205.081,205.107,205.075,205.1,153600001.0
2005-10-28 19:43:00,205.076,205.132,205.066,205.096,67300000.0
2005-10-28 19:44:00,205.091,205.118,205.071,205.071,183400000.0
2005-10-28 19:45:00,205.073,205.099,205.073,205.099,235399998.0
2005-10-28 19:46:00,205.107,205.107,205.074,205.1,107300000.0
2005-10-28 19:47:00,205.095,205.135,205.081,205.123,87500000.0
2005-10-28 19:48:00,205.108,205.129,205.096,205.104,209600000.0
2005-10-28 19:49:00,205.105,205.173,205.105,205.138,183199999.0
2005-10-28 19:50:00,205.114,205.151,205.099,205.135,175700001.0
2005-10-28 19:51:00,205.146,205.149,205.102,205.118,148500000.0
2005-10-28 19:52:00,205.113,205.148,205.101,205.132,169200000.0
2005-10-28 19:53:00,205.118,205.121,205.098,205.109,194100000.0
2005-10-28 19:54:00,205.111,205.133,205.106,205.126,182999999.0
2005-10-28 19:55:00,205.127,205.162,205.124,205.125,63600000.0
2005-10-28 19:56:00,205.127,205.165,205.122,205.152,133600000.0
2005-10-28 19:57:00,205.151,205.192,205.151,205.186,183799999.0
2005-10-28 19:58:00,205.2,205.203,205.158,205.158,256100001.0
2005-10-28 19:59:00,205.158,205.167,205.131,205.152,221900001.0
2005-10-28 20:00:00,205.153,205.153,205.089,205.091,95500000.0
2005-10-28 20:01:00,205.093,205.124,205.079,205.08,116899999.0
2005-10-28 20:02:00,205.085,205.135,205.085,205.1,177899998.0
2005-10-28 20:03:00,205.124,205.135,205.113,205.121,116400001.0
2005-10-28 20:04:00,205.127,205.173,205.127,205.147,128700001.0
2005-10-28 20:05:00,205.156,205.177,205.116,205.152,166200002.0
2005-10-28 20:06:00,205.163,205.191,205.145,205.183,200200001.0
2005-10-28 20:07:00,205.192,205.192,205.145,205.153,128099999.0
2005-10-28 20:08:00,205.168,205.172,205.136,205.138,202199999.0
2005-10-28 20:09:00,205.14,205.148,205.12,205.147,131200000.0
2005-10-28 20:10:00,205.153,205.16,205.125,205.132,130599999.0
2005-10-28 20:11:00,205.158,205.166,205.135,205.135,361399997.0
2005-10-28 20:12:00,205.128,205.14,205.112,205.123,426000000.0
2005-10-28 20:13:00,205.123,205.123,205.103,205.108,268300002.0
2005-10-28 20:14:00,205.107,205.126,205.093,205.095,196700000.0
2005-10-28 20:15:00,205.099,205.13,205.099,205.104,289099999.0
2005-10-28 20:16:00,205.099,205.132,205.092,205.105,240499999.0
2005-10-28 20:17:00,205.117,205.119,205.103,205.103,40900000.0
2005-10-28 20:18:00,205.1,205.133,205.079,205.079,164100000.0
2005-10-28 20:19:00,205.085,205.099,205.054,205.068,141400000.0
2005-10-28 20:20:00,205.078,205.078,205.019,205.052,384200001.0
2005-10-28 20:21:00,205.058,205.089,205.054,205.076,115200000.0
2005-10-28 20:22:00,205.088,205.088,205.048,205.067,163500000.0
2005-10-28 20:23:00,205.057,205.1,205.049,205.09,188900001.0
2005-10-28 20:24:00,205.054,205.101,205.044,205.095,210399999.0
2005-10-28 20:25:00,205.117,205.166,205.105,205.129,307100000.0
2005-10-28 20:26:00,205.129,205.139,205.107,205.126,366100002.0
2005-10-28 20:27:00,205.12,205.148,205.11,205.11,183000000.0
2005-10-28 20:28:00,205.077,205.121,205.062,205.062,461400002.0
2005-10-28 20:29:00,205.055,205.064,205.035,205.043,386699999.0
2005-10-28 20:30:00,205.045,205.051,205.006,205.022,507900000.0
2005-10-28 20:31:00,205.008,205.055,205.006,205.035,410099998.0
2005-10-28 20:32:00,205.046,205.082,205.022,205.054,455800001.0
2005-10-28 20:33:00,205.037,205.069,205.021,205.069,192300001.0
2005-10-28 20:34:00,205.069,205.083,205.052,205.065,186600001.0
2005-10-28 20:35:00,205.077,205.096,205.07,205.07,100400000.0
2005-10-28 20:36:00,205.069,205.107,205.055,205.055,163799999.0
2005-10-28 20:37:00,205.083,205.106,205.058,205.088,104799999.0
2005-10-28 20:38:00,205.068,205.087,205.043,205.06,229000000.0
2005-10-28 20:39:00,205.052,205.084,205.026,205.067,244000001.0
2005-10-28 20:40:00,205.067,205.103,205.061,205.063,346499999.0
2005-10-28 20:41:00,205.085,205.095,205.062,205.095,172099999.0
2005-10-28 20:42:00,205.078,205.128,205.072,205.094,252699999.0
2005-10-28 20:43:00,205.094,205.094,205.059,205.085,299499999.0
2005-10-28 20:44:00,205.081,205.092,205.031,205.082,356100001.0
2005-10-28 20:45:00,205.065,205.087,205.065,205.082,251299999.0
2005-10-28 20:46:00,205.075,205.098,205.035,205.035,207500001.0
2005-10-28 20:47:00,205.065,205.082,205.01,205.059,288100000.0
2005-10-28 20:48:00,205.046,205.091,205.046,205.068,218800000.0
2005-10-28 20:49:00,205.054,205.056,204.997,205.035,108200000.0
2005-10-28 20:50:00,205.026,205.054,205.018,205.018,424000000.0
2005-10-28 20:51:00,205.012,205.039,204.997,205.002,143000001.0
2005-10-28 20:52:00,205.05,205.05,204.988,205.009,65900000.0
2005-10-28 20:53:00,205.005,205.072,205.005,205.037,238500002.0
2005-10-28 20:54:00,205.047,205.074,205.023,205.074,135900000.0
2005-10-28 20:55:00,205.042,205.072,205.042,205.05,270200001.0
2005-10-28 20:56:00,205.048,205.095,205.025,205.05,227200001.0
2005-10-28 20:57:00,205.048,205.064,205.036,205.042,382700000.0
2005-10-28 20:58:00,205.057,205.082,205.04,205.052,335300002.0
2005-10-28 20:59:00,205.06,205.078,205.027,205.057,477900000.0
2005-10-28 21:00:00,205.05,205.059,205.03,205.053,510199999.0
2005-10-28 21:01:00,205.033,205.05,205.021,205.021,369700001.0
2005-10-28 21:02:00,205.028,205.037,204.969,205.026,240900000.0
2005-10-28 21:03:00,205.022,205.056,204.994,205.05,229799999.0
2005-10-28 21:04:00,205.037,205.037,205.014,205.02,133100001.0
2005-10-28 21:05:00,205.025,205.068,205.023,205.061,185400002.0
2005-10-28 21:06:00,205.068,205.084,205.039,205.039,180300000.0
2005-10-28 21:07:00,205.05,205.05,205.019,205.048,259900001.0
2005-10-28 21:08:00,205.054,205.058,205.029,205.04,114900000.0
2005-10-28 21:09:00,205.044,205.072,205.035,205.05,52900000.0
2005-10-28 21:10:00,205.053,205.089,205.032,205.052,105500000.0
2005-10-28 21:11:00,205.053,205.062,205.049,205.057,108900001.0
2005-10-28 21:12:00,205.057,205.062,205.053,205.053,88499998.0
2005-10-28 21:13:00,205.057,205.078,205.048,205.06,127700000.0
2005-10-28 21:14:00,205.052,205.085,205.046,205.055,365400000.0
2005-10-28 21:15:00,205.061,205.103,205.061,205.072,373799997.0
2005-10-28 21:16:00,205.083,205.116,205.055,205.073,93600000.0
2005-10-28 21:17:00,205.055,205.097,205.028,205.039,210200001.0
2005-10-28 21:18:00,205.049,205.051,205.017,205.043,174700002.0
2005-10-28 21:19:00,205.055,205.093,205.043,205.073,198200000.0
2005-10-28 21:20:00,205.061,205.061,204.982,205.049,364100002.0
2005-10-28 21:21:00,205.052,205.074,205.018,205.047,190300000.0
2005-10-28 21:22:00,205.04,205.055,205.0,205.026,224300000.0
2005-10-28 21:23:00,205.04,205.054,205.01,205.029,160500001.0
2005-10-28 21:24:00,205.031,205.05,205.012,205.038,211200001.0
2005-10-28 21:25:00,205.067,205.067,205.015,205.015,327800000.0
2005-10-28 21:26:00,205.013,205.029,205.009,205.011,135800000.0
2005-10-28 21:27:00,205.062,205.071,205.027,205.037,170100001.0
2005-10-28 21:28:00,205.045,205.064,205.034,205.053,148699998.0
2005-10-28 21:29:00,205.043,205.078,205.035,205.035,57300000.0
2005-10-28 21:30:00,205.033,205.046,205.011,205.029,72400001.0
2005-10-28 21:31:00,204.995,205.027,204.994,205.013,77799999.0
2005-10-28 21:32:00,205.037,205.068,205.031,205.062,78300000.0
2005-10-28 21:33:00,205.061,205.103,205.03,205.047,128100000.0
2005-10-28 21:34:00,205.043,205.1,205.037,205.074,97800000.0
2005-10-28 21:35:00,205.072,205.081,205.052,205.064,49899999.0
2005-10-28 21:36:00,205.087,205.112,205.068,205.068,58500000.0
2005-10-28 21:37:00,205.065,205.101,205.061,205.073,145200001.0
2005-10-28 21:38:00,205.055,205.108,205.055,205.089,32400000.0
2005-10-28 21:39:00,205.11,205.126,205.085,205.085,41799999.0
2005-10-28 21:40:00,205.076,205.111,205.076,205.084,47699999.0
2005-10-28 21:41:00,205.081,205.105,205.074,205.091,43900000.0
2005-10-28 21:42:00,205.087,205.117,205.082,205.097,132800001.0
2005-10-28 21:43:00,205.108,205.134,205.102,205.102,44500000.0
2005-10-28 21:44:00,205.1,205.137,205.09,205.12,189399999.0
2005-10-28 21:45:00,205.111,205.128,205.054,205.096,77700000.0
2005-10-28 21:46:00,205.106,205.129,205.065,205.105,131700001.0
2005-10-28 21:47:00,205.085,205.12,205.061,205.096,75600000.0
2005-10-28 21:48:00,205.109,205.126,205.064,205.098,153000000.0
2005-10-28 21:49:00,205.088,205.105,205.088,205.088,58399999.0
2005-10-28 21:50:00,205.157,205.157,205.065,205.092,31300000.0
2005-10-28 21:51:00,205.09,205.094,205.029,205.094,105700001.0
2005-10-28 21:52:00,205.103,205.105,205.078,205.097,48700001.0
2005-10-28 21:53:00,205.103,205.103,205.076,205.094,84000000.0
2005-10-28 21:54:00,205.101,205.114,205.093,205.106,79400000.0
2005-10-28 21:55:00,205.15,205.152,205.073,205.094,72899999.0
2005-10-28 21:56:00,205.096,205.114,205.085,205.093,22600000.0
2005-10-28 21:57:00,205.083,205.135,205.076,205.099,39200000.0
2005-10-28 21:58:00,205.116,205.134,205.074,205.122,43300000.0
2005-10-28 21:59:00,205.12,205.15,205.102,205.104,165200002.0
2005-10-28 22:00:00,205.106,205.121,205.065,205.121,133900000.0
2005-10-28 22:01:00,205.135,205.156,205.13,205.15,145799998.0
2005-10-28 22:02:00,205.158,205.244,205.158,205.191,299799999.0
2005-10-28 22:03:00,205.198,205.204,205.182,205.182,114300000.0
2005-10-28 22:04:00,205.181,205.204,205.162,205.18,134500000.0
2005-10-28 22:05:00,205.177,205.204,205.177,205.195,72499999.0
2005-10-28 22:06:00,205.174,205.182,205.163,205.173,56000001.0
2005-10-28 22:07:00,205.179,205.217,205.17,205.17,91400001.0
2005-10-28 22:08:00,205.15,205.208,205.135,205.147,56300000.0
2005-10-28 22:09:00,205.169,205.175,205.15,205.158,23300000.0
2005-10-28 22:10:00,205.177,205.253,205.177,205.253,45599999.0
2005-10-28 22:11:00,205.236,205.236,205.147,205.191,69699999.0
2005-10-28 22:12:00,205.194,205.195,205.176,205.186,88900000.0
2005-10-28 22:13:00,205.215,205.241,205.192,205.21,62900001.0
2005-10-28 22:14:00,205.23,205.244,205.187,205.187,47300000.0
2005-10-28 22:15:00,205.223,205.249,205.217,205.232,161100001.0
2005-10-28 22:16:00,205.237,205.287,205.237,205.287,228000000.0
2005-10-28 22:17:00,205.271,205.271,205.189,205.189,81500001.0
2005-10-28 22:18:00,205.193,205.226,205.188,205.189,75800000.0
2005-10-28 22:19:00,205.2,205.23,205.178,205.203,68400000.0
2005-10-28 22:20:00,205.202,205.206,205.194,205.196,42500000.0
2005-10-28 22:21:00,205.205,205.208,205.156,205.16,53000000.0
2005-10-28 22:22:00,205.184,205.192,205.148,205.161,79800000.0
2005-10-28 22:23:00,205.215,205.215,205.169,205.173,91800000.0
2005-10-28 22:24:00,205.187,205.189,205.137,205.142,51000000.0
2005-10-28 22:25:00,205.165,205.192,205.163,205.192,104000001.0
2005-10-28 22:26:00,205.212,205.253,205.212,205.218,59800000.0
2005-10-28 22:27:00,205.192,205.192,205.151,205.175,185700000.0
2005-10-28 22:28:00,205.196,205.207,205.195,205.195,51500000.0
2005-10-28 22:29:00,205.194,205.202,205.181,205.183,194299998.0
2005-10-28 22:30:00,205.172,205.182,205.172,205.18,28500000.0
2005-10-28 22:31:00,205.191,205.212,205.181,205.197,47700000.0
2005-10-28 22:32:00,205.196,205.199,205.155,205.155,121799999.0
2005-10-28 22:33:00,205.177,205.215,205.154,205.174,200099998.0
2005-10-28 22:34:00,205.166,205.169,205.138,205.138,219400000.0
2005-10-28 22:35:00,205.136,205.165,205.125,205.141,51000000.0
2005-10-28 22:36:00,205.133,205.156,205.114,205.133,96500000.0
2005-10-28 22:37:00,205.116,205.118,205.072,205.096,62100000.0
2005-10-28 22:38:00,205.15,205.15,205.135,205.135,16800000.0
2005-10-28 22:39:00,205.099,205.149,205.099,205.149,38900000.0
2005-10-28 22:40:00,205.138,205.145,205.125,205.125,91199999.0
2005-10-28 22:41:00,205.134,205.187,205.128,205.175,55100001.0
2005-10-28 22:42:00,205.126,205.143,205.111,205.115,23400000.0
2005-10-28 22:43:00,205.113,205.162,205.113,205.162,84700001.0
2005-10-28 22:44:00,205.175,205.187,205.154,205.187,147200002.0
2005-10-28 22:45:00,205.149,205.201,205.149,205.201,80100000.0
2005-10-28 22:46:00,205.14,205.145,205.135,205.138,77000000.0
2005-10-28 22:47:00,205.1,205.132,205.1,205.125,83000001.0
2005-10-28 22:48:00,205.133,205.133,205.077,205.105,108000000.0
2005-10-28 22:49:00,205.1,205.138,205.095,205.107,72500000.0
2005-10-28 22:50:00,205.104,205.124,205.09,205.108,51400000.0
2005-10-28 22:51:00,205.129,205.133,205.113,205.113,78200000.0
2005-10-28 22:52:00,205.147,205.149,205.071,205.071,77000000.0
2005-10-28 22:53:00,205.068,205.097,205.068,205.089,99400000.0
2005-10-28 22:54:00,205.085,205.085,205.075,205.082,76100001.0
2005-10-28 22:55:00,205.081,205.122,205.081,205.097,69400000.0
2005-10-28 22:56:00,205.087,205.093,205.06,205.063,66800000.0
2005-10-28 22:57:00,205.07,205.101,205.07,205.093,51200000.0
2005-10-28 22:58:00,205.108,205.117,205.1,205.104,28300000.0
2005-10-28 22:59:00,205.085,205.148,205.077,205.088,83500000.0
2005-10-31 00:00:00,205.309,205.332,205.296,205.305,57800000.0
2005-10-31 00:01:00,205.306,205.345,205.3,205.33,59100000.0
2005-10-31 00:02:00,205.326,205.342,205.308,205.334,40300000.0
2005-10-31 00:03:00,205.313,205.338,205.312,205.32,31500000.0
2005-10-31 00:04:00,205.328,205.337,205.318,205.334,44300000.0
2005-10-31 00:05:00,205.327,205.327,205.307,205.319,52600001.0
2005-10-31 00:06:00,205.308,205.346,205.307,205.322,71400000.0
2005-10-31 00:07:00,205.32,205.32,205.287,205.305,48400000.0
2005-10-31 00:08:00,205.308,205.345,205.308,205.331,94600001.0
2005-10-31 00:09:00,205.312,205.357,205.305,205.357,33900000.0
2005-10-31 00:10:00,205.362,205.363,205.317,205.349,30300000.0
2005-10-31 00:11:00,205.356,205.38,205.334,205.378,47900000.0
2005-10-31 00:12:00,205.382,205.382,205.34,205.343,70800000.0
2005-10-31 00:13:00,205.342,205.357,205.275,205.275,48300000.0
2005-10-31 00:14:00,205.285,205.322,205.266,205.286,59400001.0
2005-10-31 00:15:00,205.263,205.321,205.258,205.276,68800000.0
2005-10-31 00:16:00,205.26,205.316,205.26,205.277,69900001.0
2005-10-31 00:17:00,205.311,205.336,205.296,205.298,29600000.0
2005-10-31 00:18:00,205.291,205.348,205.276,205.276,72400000.0
2005-10-31 00:19:00,205.274,205.331,205.274,205.325,28600000.0
2005-10-31 00:20:00,205.289,205.316,205.286,205.29,54800000.0
2005-10-31 00:21:00,205.243,205.25,205.174,205.23,44300000.0
2005-10-31 00:22:00,205.196,205.254,205.196,205.22,27800000.0
2005-10-31 00:23:00,205.252,205.252,205.221,205.233,47700000.0
2005-10-31 00:24:00,205.24,205.246,205.198,205.212,44100000.0
2005-10-31 00:25:00,205.243,205.263,205.23,205.23,61600001.0
2005-10-31 00:26:00,205.237,205.251,205.225,205.227,25500000.0
2005-10-31 00:27:00,205.257,205.258,205.227,205.245,97000000.0
2005-10-31 00:28:00,205.236,205.243,205.229,205.24,43400000.0
2005-10-31 00:29:00,205.24,205.293,205.24,205.293,71100000.0
2005-10-31 00:30:00,205.27,205.27,205.23,205.247,24700000.0
2005-10-31 00:31:00,205.271,205.272,205.242,205.243,23400000.0
2005-10-31 00:32:00,205.257,205.262,205.235,205.244,59600001.0
2005-10-31 00:33:00,205.233,205.271,205.226,205.26,55000001.0
2005-10-31 00:34:00,205.236,205.276,205.233,205.249,42700000.0
2005-10-31 00:35:00,205.23,205.263,205.23,205.256,70499999.0
2005-10-31 00:36:00,205.238,205.285,205.238,205.281,19100000.0
2005-10-31 00:37:00,205.256,205.283,205.235,205.273,33200000.0
2005-10-31 00:38:00,205.253,205.294,205.236,205.277,36100000.0
2005-10-31 00:39:00,205.312,205.312,205.244,205.244,68500000.0
2005-10-31 00:40:00,205.248,205.264,205.229,205.237,52499999.0
2005-10-31 00:41:00,205.216,205.275,205.212,205.23,85900000.0
2005-10-31 00:42:00,205.24,205.284,205.24,205.252,69800000.0
2005-10-31 00:43:00,205.262,205.28,205.231,205.231,28800000.0
2005-10-31 00:44:00,205.248,205.251,205.223,205.248,52100000.0
2005-10-31 00:45:00,205.246,205.266,205.232,205.247,65900000.0
2005-10-31 00:46:00,205.244,205.276,205.244,205.27,40700000.0
2005-10-31 00:47:00,205.266,205.266,205.234,205.234,47000001.0
2005-10-31 00:48:00,205.237,205.252,205.237,205.238,48599999.0
2005-10-31 00:49:00,205.234,205.263,205.231,205.232,84600000.0
2005-10-31 00:50:00,205.243,205.266,205.221,205.25,51300000.0
2005-10-31 00:51:00,205.23,205.277,205.23,205.249,62500000.0
2005-10-31 00:52:00,205.271,205.28,205.233,205.241,23400000.0
2005-10-31 00:53:00,205.265,205.286,205.239,205.269,59900000.0
2005-10-31 00:54:00,205.259,205.294,205.233,205.238,72600000.0
2005-10-31 00:55:00,205.244,205.249,205.226,205.241,25300000.0
2005-10-31 00:56:00,205.235,205.241,205.229,205.233,40600000.0
2005-10-31 00:57:00,205.246,205.256,205.234,205.256,55800000.0
2005-10-31 00:58:00,205.234,205.295,205.234,205.28,56100001.0
2005-10-31 00:59:00,205.269,205.302,205.238,205.3,40200000.0
2005-10-31 01:00:00,205.279,205.294,205.245,205.264,47000000.0
2005-10-31 01:01:00,205.225,205.266,205.217,205.243,28800000.0
2005-10-31 01:02:00,205.264,205.264,205.229,205.264,72500000.0
2005-10-31 01:03:00,205.232,205.262,205.223,205.26,46800000.0
2005-10-31 01:04:00,205.223,205.269,205.219,205.259,60800000.0
2005-10-31 01:05:00,205.246,205.258,205.206,205.251,57200000.0
2005-10-31 01:06:00,205.253,205.286,205.248,205.283,51900000.0
2005-10-31 01:07:00,205.312,205.32,205.274,205.32,49000000.0
2005-10-31 01:08:00,205.387,205.387,205.324,205.349,39300000.0
2005-10-31 01:09:00,205.345,205.345,205.328,205.328,61300000.0
2005-10-31 01:10:00,205.349,205.395,205.349,205.38,55500000.0
2005-10-31 01:11:00,205.394,205.395,205.348,205.361,108099999.0
2005-10-31 01:12:00,205.363,205.398,205.354,205.378,62900000.0
2005-10-31 01:13:00,205.376,205.376,205.353,205.355,10800000.0
2005-10-31 01:14:00,205.328,205.39,205.328,205.337,51100001.0
2005-10-31 01:15:00,205.359,205.381,205.359,205.364,24700000.0
2005-10-31 01:16:00,205.38,205.395,205.339,205.343,61899999.0
2005-10-31 01:17:00,205.343,205.398,205.332,205.383,40300000.0
2005-10-31 01:18:00,205.389,205.393,205.361,205.361,58299999.0
2005-10-31 01:19:00,205.366,205.366,205.321,205.351,29800000.0
2005-10-31 01:20:00,205.345,205.345,205.32,205.32,76600000.0
2005-10-31 01:21:00,205.316,205.322,205.305,205.311,58000001.0
2005-10-31 01:22:00,205.303,205.311,205.283,205.301,64100000.0
2005-10-31 01:23:00,205.295,205.304,205.28,205.303,64000001.0
2005-10-31 01:24:00,205.329,205.345,205.31,205.345,29100000.0
2005-10-31 01:25:00,205.322,205.347,205.309,205.347,44500000.0
2005-10-31 01:26:00,205.343,205.361,205.325,205.332,27900000.0
2005-10-31 01:27:00,205.335,205.373,205.335,205.352,43600000.0
2005-10-31 01:28:00,205.345,205.345,205.306,205.318,30200000.0
2005-10-31 01:29:00,205.322,205.322,205.267,205.3,68700000.0
2005-10-31 01:30:00,205.289,205.289,205.263,205.278,34700000.0
2005-10-31 01:31:00,205.291,205.296,205.287,205.289,45300000.0
2005-10-31 01:32:00,205.314,205.322,205.295,205.315,72700002.0
2005-10-31 01:33:00,205.312,205.34,205.301,205.34,47500000.0
2005-10-31 01:34:00,205.345,205.349,205.321,205.334,34200000.0
2005-10-31 01:35:00,205.318,205.346,205.318,205.346,51100000.0
2005-10-31 01:36:00,205.339,205.354,205.315,205.326,56300000.0
2005-10-31 01:37:00,205.337,205.35,205.324,205.326,43900000.0
2005-10-31 01:38:00,205.296,205.351,205.291,205.351,51300000.0
2005-10-31 01:39:00,205.319,205.361,205.299,205.339,46300000.0
2005-10-31 01:40:00,205.327,205.335,205.32,205.32,44400000.0
2005-10-31 01:41:00,205.329,205.34,205.323,205.33,17100000.0
2005-10-31 01:42:00,205.355,205.355,205.314,205.337,39700000.0
2005-10-31 01:43:00,205.327,205.353,205.327,205.351,51400000.0
2005-10-31 01:44:00,205.341,205.354,205.319,205.354,70500000.0
2005-10-31 01:45:00,205.342,205.355,205.314,205.35,78900000.0
2005-10-31 01:46:00,205.344,205.374,205.343,205.374,85900000.0
2005-10-31 01:47:00,205.343,205.365,205.329,205.329,48300000.0
2005-10-31 01:48:00,205.337,205.352,205.314,205.314,46900000.0
2005-10-31 01:49:00,205.323,205.325,205.281,205.325,44000000.0
2005-10-31 01:50:00,205.33,205.364,205.309,205.361,58100000.0
2005-10-31 01:51:00,205.348,205.392,205.348,205.382,20800000.0
2005-10-31 01:52:00,205.372,205.372,205.345,205.362,112300001.0
2005-10-31 01:53:00,205.33,205.371,205.33,205.366,43000000.0
2005-10-31 01:54:00,205.355,205.389,205.332,205.389,38300000.0
2005-10-31 01:55:00,205.42,205.435,205.375,205.389,34900000.0
2005-10-31 01:56:00,205.404,205.404,205.392,205.394,49999999.0
2005-10-31 01:57:00,205.408,205.42,205.381,205.381,28900000.0
2005-10-31 01:58:00,205.399,205.406,205.351,205.373,59400000.0
2005-10-31 01:59:00,205.388,205.396,205.365,205.378,44000000.0
2005-10-31 02:00:00,205.378,205.401,205.378,205.386,28000000.0
2005-10-31 02:01:00,205.376,205.422,205.37,205.384,45100000.0
2005-10-31 02:02:00,205.403,205.403,205.346,205.372,37800000.0
2005-10-31 02:03:00,205.437,205.438,205.366,205.391,40300000.0
2005-10-31 02:04:00,205.406,205.424,205.392,205.407,45600000.0
2005-10-31 02:05:00,205.409,205.409,205.4,205.4,52899999.0
2005-10-31 02:06:00,205.412,205.44,205.387,205.387,58800000.0
2005-10-31 02:07:00,205.406,205.45,205.406,205.426,36300000.0
2005-10-31 02:08:00,205.417,205.43,205.395,205.395,49900000.0
2005-10-31 02:09:00,205.379,205.387,205.357,205.387,29600000.0
2005-10-31 02:10:00,205.405,205.425,205.369,205.398,61400001.0
2005-10-31 02:11:00,205.396,205.403,205.368,205.403,39300000.0
2005-10-31 02:12:00,205.381,205.381,205.329,205.329,42300000.0
2005-10-31 02:13:00,205.306,205.314,205.29,205.302,57700000.0
2005-10-31 02:14:00,205.305,205.364,205.261,205.364,63300000.0
2005-10-31 02:15:00,205.303,205.363,205.303,205.305,44100000.0
2005-10-31 02:16:00,205.319,205.329,205.283,205.283,32500000.0
2005-10-31 02:17:00,205.291,205.299,205.254,205.266,56700000.0
2005-10-31 02:18:00,205.257,205.277,205.257,205.266,48899999.0
2005-10-31 02:19:00,205.222,205.284,205.22,205.284,31600000.0
2005-10-31 02:20:00,205.307,205.321,205.307,205.309,39500000.0
2005-10-31 02:21:00,205.317,205.317,205.212,205.212,36900000.0
2005-10-31 02:22:00,205.187,205.262,205.187,205.239,42700000.0
2005-10-31 02:23:00,205.228,205.228,205.185,205.2,31800000.0
2005-10-31 02:24:00,205.193,205.272,205.193,205.233,81700000.0
2005-10-31 02:25:00,205.221,205.221,205.204,205.218,81099999.0
2005-10-31 02:26:00,205.242,205.252,205.203,205.205,49500000.0
2005-10-31 02:27:00,205.194,205.22,205.186,205.204,50600000.0
2005-10-31 02:28:00,205.214,205.214,205.19,205.198,39800000.0
2005-10-31 02:29:00,205.209,205.263,205.208,205.248,32200000.0
2005-10-31 02:30:00,205.257,205.263,205.212,205.248,80399998.0
2005-10-31 02:31:00,205.275,205.295,205.247,205.247,30600000.0
2005-10-31 02:32:00,205.237,205.239,205.207,205.207,46300000.0
2005-10-31 02:33:00,205.224,205.248,205.224,205.24,33800001.0
2005-10-31 02:34:00,205.261,205.273,205.247,205.273,19900000.0
2005-10-31 02:35:00,205.286,205.294,205.271,205.28,86100001.0
2005-10-31 02:36:00,205.292,205.305,205.291,205.305,31700000.0
2005-10-31 02:37:00,205.28,205.28,205.243,205.257,64500000.0
2005-10-31 02:38:00,205.254,205.3,205.254,205.296,60200000.0
2005-10-31 02:39:00,205.315,205.32,205.302,205.32,44000000.0
2005-10-31 02:40:00,205.318,205.32,205.301,205.32,65100001.0
2005-10-31 02:41:00,205.337,205.374,205.31,205.351,97900001.0
2005-10-31 02:42:00,205.348,205.365,205.313,205.313,43200000.0
2005-10-31 02:43:00,205.336,205.373,205.336,205.35,22300000.0
2005-10-31 02:44:00,205.342,205.376,205.331,205.368,52200000.0
2005-10-31 02:45:00,205.372,205.38,205.344,205.378,33700000.0
2005-10-31 02:46:00,205.37,205.395,205.37,205.379,86000000.0
2005-10-31 02:47:00,205.39,205.402,205.373,205.401,24800000.0
2005-10-31 02:48:00,205.375,205.423,205.371,205.395,89100000.0
2005-10-31 02:49:00,205.438,205.492,205.426,205.426,40900000.0
2005-10-31 02:50:00,205.413,205.444,205.413,205.438,45800000.0
2005-10-31 02:51:00,205.442,205.442,205.393,205.405,23200000.0
2005-10-31 02:52:00,205.384,205.405,205.364,205.366,64000000.0
2005-10-31 02:53:00,205.359,205.426,205.359,205.401,33500000.0
2005-10-31 02:54:00,205.389,205.407,205.387,205.4,25900000.0
2005-10-31 02:55:00,205.394,205.439,205.394,205.421,50700000.0
2005-10-31 02:56:00,205.41,205.439,205.41,205.439,48300000.0
2005-10-31 02:57:00,205.455,205.464,205.429,205.433,47000000.0
2005-10-31 02:58:00,205.435,205.454,205.435,205.45,32700000.0
2005-10-31 02:59:00,205.459,205.493,205.449,205.493,59900000.0
2005-10-31 03:00:00,205.461,205.486,205.461,205.472,96400000.0
2005-10-31 03:01:00,205.505,205.524,205.505,205.507,42200000.0
2005-10-31 03:02:00,205.498,205.529,205.491,205.495,40600000.0
2005-10-31 03:03:00,205.52,205.563,205.52,205.529,18800000.0
2005-10-31 03:04:00,205.531,205.548,205.52,205.532,67200000.0
2005-10-31 03:05:00,205.556,205.556,205.496,205.504,22800000.0
2005-10-31 03:06:00,205.495,205.5,205.469,205.5,32600000.0
2005-10-31 03:07:00,205.457,205.457,205.395,205.395,51700000.0
2005-10-31 03:08:00,205.411,205.432,205.411,205.42,44200000.0
2005-10-31 03:09:00,205.434,205.434,205.354,205.366,34100000.0
2005-10-31 03:10:00,205.338,205.411,205.332,205.394,49500000.0
2005-10-31 03:11:00,205.365,205.365,205.312,205.312,50999999.0
2005-10-31 03:12:00,205.31,205.397,205.303,205.369,45300000.0
2005-10-31 03:13:00,205.353,205.353,205.338,205.338,29500000.0
2005-10-31 03:14:00,205.352,205.366,205.343,205.353,30800000.0
2005-10-31 03:15:00,205.375,205.399,205.375,205.388,55200000.0
2005-10-31 03:16:00,205.387,205.406,205.363,205.376,20400000.0
2005-10-31 03:17:00,205.352,205.377,205.308,205.336,63000001.0
2005-10-31 03:18:00,205.367,205.367,205.327,205.352,41700000.0
2005-10-31 03:19:00,205.357,205.368,205.35,205.35,29400000.0
2005-10-31 03:20:00,205.319,205.323,205.285,205.285,43700000.0
2005-10-31 03:21:00,205.286,205.345,205.28,205.345,52200000.0
2005-10-31 03:22:00,205.31,205.321,205.289,205.296,60300000.0
2005-10-31 03:23:00,205.315,205.319,205.302,205.302,47300000.0
2005-10-31 03:24:00,205.321,205.359,205.321,205.341,50100000.0
2005-10-31 03:25:00,205.364,205.364,205.312,205.331,61000001.0
2005-10-31 03:26:00,205.326,205.338,205.325,205.333,64000001.0
2005-10-31 03:27:00,205.323,205.348,205.312,205.316,80200001.0
2005-10-31 03:28:00,205.347,205.347,205.285,205.311,29000000.0
2005-10-31 03:29:00,205.329,205.345,205.32,205.333,56700000.0
2005-10-31 03:30:00,205.308,205.339,205.308,205.318,63600000.0
2005-10-31 03:31:00,205.356,205.356,205.331,205.341,51199999.0
2005-10-31 03:32:00,205.336,205.336,205.323,205.333,39600000.0
2005-10-31 03:33:00,205.392,205.394,205.344,205.348,74899999.0
2005-10-31 03:34:00,205.333,205.393,205.331,205.342,36900000.0
2005-10-31 03:35:00,205.336,205.367,205.336,205.354,48900000.0
2005-10-31 03:36:00,205.341,205.348,205.332,205.332,50800000.0
2005-10-31 03:37:00,205.355,205.376,205.338,205.34,65800000.0
2005-10-31 03:38:00,205.352,205.374,205.327,205.374,34900000.0
2005-10-31 03:39:00,205.352,205.385,205.341,205.385,36200000.0
2005-10-31 03:40:00,205.365,205.383,205.351,205.351,67600001.0
2005-10-31 03:41:00,205.344,205.348,205.32,205.326,33500000.0
2005-10-31 03:42:00,205.336,205.358,205.327,205.344,116100000.0
2005-10-31 03:43:00,205.317,205.352,205.317,205.333,83800000.0
2005-10-31 03:44:00,205.316,205.35,205.316,205.343,49300000.0
2005-10-31 03:45:00,205.362,205.39,205.358,205.383,37300000.0
2005-10-31 03:46:00,205.352,205.391,205.337,205.345,60600000.0
2005-10-31 03:47:00,205.351,205.374,205.332,205.37,54400001.0
2005-10-31 03:48:00,205.366,205.37,205.328,205.34,47800000.0
2005-10-31 03:49:00,205.346,205.36,205.303,205.318,65700000.0
2005-10-31 03:50:00,205.339,205.358,205.305,205.345,59200000.0
2005-10-31 03:51:00,205.322,205.342,205.3,205.3,58100000.0
2005-10-31 03:52:00,205.302,205.309,205.297,205.309,56900000.0
2005-10-31 03:53:00,205.31,205.319,205.292,205.31,53300000.0
2005-10-31 03:54:00,205.305,205.336,205.29,205.336,42699999.0
2005-10-31 03:55:00,205.357,205.357,205.304,205.312,30600000.0
2005-10-31 03:56:00,205.31,205.331,205.282,205.326,46000000.0
2005-10-31 03:57:00,205.339,205.398,205.339,205.354,28500000.0
2005-10-31 03:58:00,205.365,205.387,205.347,205.365,98600000.0
2005-10-31 03:59:00,205.382,205.403,205.371,205.403,91100000.0
2005-10-31 04:00:00,205.4,205.448,205.398,205.438,37900000.0
2005-10-31 04:01:00,205.397,205.402,205.374,205.374,40200000.0
2005-10-31 04:02:00,205.37,205.44,205.37,205.39,73700000.0
2005-10-31 04:03:00,205.377,205.377,205.349,205.349,24099999.0
2005-10-31 04:04:00,205.355,205.385,205.355,205.37,33100000.0
2005-10-31 04:05:00,205.372,205.393,205.359,205.393,70699999.0
2005-10-31 04:06:00,205.369,205.389,205.355,205.355,92700001.0
2005-10-31 04:07:00,205.341,205.382,205.335,205.371,71400000.0
2005-10-31 04:08:00,205.387,205.398,205.365,205.398,58500001.0
2005-10-31 04:09:00,205.39,205.39,205.341,205.341,49200000.0
2005-10-31 04:10:00,205.344,205.348,205.328,205.328,82000001.0
2005-10-31 04:11:00,205.323,205.371,205.317,205.345,95099999.0
2005-10-31 04:12:00,205.32,205.377,205.32,205.352,65400002.0
2005-10-31 04:13:00,205.346,205.352,205.302,205.32,52300000.0
2005-10-31 04:14:00,205.322,205.336,205.31,205.324,46600000.0
2005-10-31 04:15:00,205.35,205.354,205.281,205.339,56000000.0
2005-10-31 04:16:00,205.313,205.318,205.291,205.309,61600000.0
2005-10-31 04:17:00,205.308,205.327,205.308,205.319,35800000.0
2005-10-31 04:18:00,205.316,205.349,205.311,205.331,41299999.0
2005-10-31 04:19:00,205.309,205.325,205.296,205.312,21600000.0
2005-10-31 04:20:00,205.317,205.33,205.286,205.31,77500001.0
2005-10-31 04:21:00,205.349,205.358,205.324,205.326,57000000.0
2005-10-31 04:22:00,205.297,205.327,205.297,205.311,56200000.0
2005-10-31 04:23:00,205.345,205.345,205.33,205.33,5600000.0
2005-10-31 04:24:00,205.313,205.33,205.312,205.33,66900000.0
2005-10-31 04:25:00,205.327,205.342,205.323,205.339,23200000.0
2005-10-31 04:26:00,205.351,205.367,205.328,205.339,91100001.0
2005-10-31 04:27:00,205.363,205.387,205.31,205.31,55700001.0
2005-10-31 04:28:00,205.309,205.328,205.281,205.32,54500000.0
2005-10-31 04:29:00,205.293,205.307,205.28,205.28,33800000.0
2005-10-31 04:30:00,205.29,205.293,205.273,205.285,37800000.0
2005-10-31 04:31:00,205.26,205.26,205.24,205.243,25400000.0
2005-10-31 04:32:00,205.254,205.303,205.254,205.297,42300001.0
2005-10-31 04:33:00,205.281,205.333,205.268,205.295,63900000.0
2005-10-31 04:34:00,205.287,205.287,205.252,205.256,41300000.0
2005-10-31 04:35:00,205.267,205.271,205.246,205.265,56200000.0
2005-10-31 04:36:00,205.274,205.292,205.266,205.285,70700000.0
2005-10-31 04:37:00,205.288,205.329,205.284,205.306,26100000.0
2005-10-31 04:38:00,205.334,205.341,205.281,205.314,50700000.0
2005-10-31 04:39:00,205.298,205.318,205.283,205.301,55199999.0
2005-10-31 04:40:00,205.29,205.305,205.278,205.283,53900000.0
2005-10-31 04:41:00,205.284,205.298,205.28,205.295,69699998.0
2005-10-31 04:42:00,205.286,205.311,205.268,205.28,39100000.0
2005-10-31 04:43:00,205.279,205.317,205.279,205.297,14700000.0
2005-10-31 04:44:00,205.295,205.325,205.265,205.303,41600000.0
2005-10-31 04:45:00,205.28,205.323,205.28,205.294,26700000.0
2005-10-31 04:46:00,205.293,205.309,205.265,205.309,75100000.0
2005-10-31 04:47:00,205.309,205.324,205.275,205.279,45600000.0
2005-10-31 04:48:00,205.31,205.321,205.263,205.283,55900000.0
2005-10-31 04:49:00,205.296,205.319,205.282,205.309,64800000.0
2005-10-31 04:50:00,205.303,205.303,205.268,205.279,35700000.0
2005-10-31 04:51:00,205.296,205.314,205.279,205.314,31300000.0
2005-10-31 04:52:00,205.342,205.35,205.314,205.314,55400000.0
2005-10-31 04:53:00,205.322,205.337,205.295,205.295,45400001.0
2005-10-31 04:54:00,205.305,205.319,205.273,205.3,67600000.0
2005-10-31 04:55:00,205.327,205.341,205.296,205.296,70500001.0
2005-10-31 04:56:00,205.305,205.326,205.291,205.297,31200000.0
2005-10-31 04:57:00,205.28,205.336,205.266,205.305,37400000.0
2005-10-31 04:58:00,205.278,205.308,205.274,205.308,46600000.0
2005-10-31 04:59:00,205.283,205.296,205.234,205.271,38600000.0
2005-10-31 05:00:00,205.263,205.318,205.252,205.283,60800001.0
2005-10-31 05:01:00,205.315,205.315,205.262,205.279,65500000.0
2005-10-31 05:02:00,205.26,205.349,205.258,205.349,57599999.0
2005-10-31 05:03:00,205.304,205.317,205.289,205.307,61800000.0
2005-10-31 05:04:00,205.293,205.317,205.293,205.317,47300001.0
2005-10-31 05:05:00,205.325,205.367,205.321,205.327,33200000.0
2005-10-31 05:06:00,205.355,205.374,205.324,205.329,84700001.0
2005-10-31 05:07:00,205.331,205.337,205.313,205.313,71200001.0
2005-10-31 05:08:00,205.306,205.359,205.306,205.345,69300000.0
2005-10-31 05:09:00,205.323,205.388,205.323,205.388,40200000.0
2005-10-31 05:10:00,205.329,205.362,205.329,205.347,56300001.0
2005-10-31 05:11:00,205.338,205.387,205.328,205.387,95399999.0
2005-10-31 05:12:00,205.368,205.424,205.362,205.393,89300000.0
2005-10-31 05:13:00,205.379,205.406,205.37,205.37,33100000.0
2005-10-31 05:14:00,205.4,205.43,205.384,205.43,76200002.0
2005-10-31 05:15:00,205.452,205.461,205.399,205.403,25500000.0
2005-10-31 05:16:00,205.409,205.438,205.405,205.432,37600000.0
2005-10-31 05:17:00,205.408,205.423,205.394,205.401,73099999.0
2005-10-31 05:18:00,205.408,205.449,205.396,205.429,41100000.0
2005-10-31 05:19:00,205.392,205.412,205.374,205.374,66399999.0
2005-10-31 05:20:00,205.359,205.381,205.359,205.376,14100000.0
2005-10-31 05:21:00,205.365,205.365,205.32,205.32,28500000.0
2005-10-31 05:22:00,205.306,205.318,205.293,205.3,32600000.0
2005-10-31 05:23:00,205.305,205.393,205.298,205.393,71200000.0
2005-10-31 05:24:00,205.331,205.349,205.328,205.338,52500000.0
2005-10-31 05:25:00,205.338,205.345,205.316,205.345,80599999.0
2005-10-31 05:26:00,205.311,205.384,205.311,205.374,27200000.0
2005-10-31 05:27:00,205.329,205.336,205.32,205.329,53700000.0
2005-10-31 05:28:00,205.333,205.334,205.322,205.334,46900000.0
2005-10-31 05:29:00,205.323,205.364,205.312,205.351,46600000.0
2005-10-31 05:30:00,205.347,205.369,205.336,205.363,49400000.0
2005-10-31 05:31:00,205.351,205.374,205.347,205.361,98399999.0
2005-10-31 05:32:00,205.386,205.386,205.327,205.346,62099999.0
2005-10-31 05:33:00,205.35,205.365,205.347,205.349,28400000.0
2005-10-31 05:34:00,205.341,205.368,205.321,205.368,53800000.0
2005-10-31 05:35:00,205.343,205.343,205.322,205.33,68000000.0
2005-10-31 05:36:00,205.326,205.37,205.326,205.354,29500000.0
2005-10-31 05:37:00,205.364,205.379,205.345,205.362,65400001.0
2005-10-31 05:38:00,205.35,205.38,205.347,205.38,36200000.0
2005-10-31 05:39:00,205.375,205.383,205.365,205.365,55900000.0
2005-10-31 05:40:00,205.372,205.388,205.372,205.388,16000000.0
2005-10-31 05:41:00,205.361,205.398,205.34,205.382,84100002.0
2005-10-31 05:42:00,205.38,205.409,205.345,205.353,88499999.0
2005-10-31 05:43:00,205.358,205.408,205.351,205.368,76299999.0
2005-10-31 05:44:00,205.37,205.391,205.342,205.368,32000000.0
2005-10-31 05:45:00,205.39,205.393,205.341,205.347,81400000.0
2005-10-31 05:46:00,205.343,205.411,205.343,205.359,54300000.0
2005-10-31 05:47:00,205.383,205.4,205.378,205.388,29500000.0
2005-10-31 05:48:00,205.389,205.389,205.363,205.374,25500000.0
2005-10-31 05:49:00,205.377,205.391,205.344,205.359,30200000.0
2005-10-31 05:50:00,205.348,205.392,205.345,205.392,79200001.0
2005-10-31 05:51:00,205.349,205.384,205.344,205.357,37500000.0
2005-10-31 05:52:00,205.374,205.382,205.352,205.371,61300000.0
2005-10-31 05:53:00,205.376,205.401,205.374,205.4,67000000.0
2005-10-31 05:54:00,205.352,205.353,205.352,205.353,17600000.0
2005-10-31 05:55:00,205.355,205.381,205.331,205.368,64100000.0
2005-10-31 05:56:00,205.35,205.373,205.34,205.358,50400000.0
2005-10-31 05:57:00,205.371,205.371,205.357,205.357,42600000.0
2005-10-31 05:58:00,205.383,205.416,205.383,205.392,33100000.0
2005-10-31 05:59:00,205.368,205.405,205.364,205.405,88000000.0
2005-10-31 06:00:00,205.395,205.447,205.391,205.401,37500000.0
2005-10-31 06:01:00,205.405,205.424,205.38,205.402,72900000.0
2005-10-31 06:02:00,205.414,205.419,205.377,205.398,35400000.0
2005-10-31 06:03:00,205.419,205.438,205.395,205.427,36200000.0
2005-10-31 06:04:00,205.415,205.453,205.415,205.447,41200000.0
2005-10-31 06:05:00,205.438,205.45,205.381,205.413,48400000.0
2005-10-31 06:06:00,205.405,205.46,205.382,205.382,84399999.0
2005-10-31 06:07:00,205.389,205.425,205.376,205.387,38400000.0
2005-10-31 06:08:00,205.377,205.391,205.374,205.39,46800000.0
2005-10-31 06:09:00,205.357,205.376,205.336,205.336,45799999.0
2005-10-31 06:10:00,205.323,205.394,205.31,205.341,52300000.0
2005-10-31 06:11:00,205.364,205.4,205.357,205.357,35900000.0
2005-10-31 06:12:00,205.331,205.359,205.313,205.348,32200000.0
2005-10-31 06:13:00,205.369,205.402,205.365,205.365,62600000.0
2005-10-31 06:14:00,205.329,205.33,205.305,205.308,98000002.0
2005-10-31 06:15:00,205.306,205.35,205.3,205.326,28700000.0
2005-10-31 06:16:00,205.319,205.328,205.292,205.312,83600001.0
2005-10-31 06:17:00,205.304,205.309,205.285,205.29,51700000.0
2005-10-31 06:18:00,205.274,205.322,205.274,205.299,49600000.0
2005-10-31 06:19:00,205.332,205.34,205.295,205.304,74800002.0
2005-10-31 06:20:00,205.32,205.32,205.299,205.315,43400000.0
2005-10-31 06:21:00,205.308,205.327,205.289,205.313,44600000.0
2005-10-31 06:22:00,205.298,205.347,205.286,205.332,50700000.0
2005-10-31 06:23:00,205.333,205.362,205.316,205.362,38400000.0
2005-10-31 06:24:00,205.302,205.313,205.302,205.302,90900000.0
2005-10-31 06:25:00,205.312,205.322,205.295,205.295,50400000.0
2005-10-31 06:26:00,205.294,205.315,205.286,205.308,63800000.0
2005-10-31 06:27:00,205.285,205.296,205.247,205.252,44900000.0
2005-10-31 06:28:00,205.241,205.272,205.237,205.272,29600000.0
2005-10-31 06:29:00,205.279,205.279,205.246,205.26,57500000.0
2005-10-31 06:30:00,205.254,205.287,205.247,205.286,58999999.0
2005-10-31 06:31:00,205.304,205.324,205.278,205.318,62200000.0
2005-10-31 06:32:00,205.292,205.324,205.292,205.309,37200000.0
2005-10-31 06:33:00,205.317,205.353,205.307,205.307,49600000.0
2005-10-31 06:34:00,205.316,205.316,205.286,205.289,50000000.0
2005-10-31 06:35:00,205.276,205.316,205.263,205.263,59900001.0
2005-10-31 06:36:00,205.249,205.27,205.235,205.248,46300000.0
2005-10-31 06:37:00,205.238,205.238,205.2,205.202,36300001.0
2005-10-31 06:38:00,205.206,205.212,205.191,205.212,38100000.0
2005-10-31 06:39:00,205.205,205.241,205.201,205.229,54900001.0
2005-10-31 06:40:00,205.229,205.24,205.194,205.215,63000000.0
2005-10-31 06:41:00,205.233,205.242,205.208,205.218,62500000.0
2005-10-31 06:42:00,205.158,205.25,205.158,205.238,53199999.0
2005-10-31 06:43:00,205.2,205.21,205.188,205.19,57800000.0
2005-10-31 06:44:00,205.209,205.239,205.204,205.228,39900000.0
2005-10-31 06:45:00,205.248,205.264,205.23,205.254,97500000.0
2005-10-31 06:46:00,205.249,205.282,205.243,205.254,60400000.0
2005-10-31 06:47:00,205.239,205.25,205.22,205.225,50500000.0
2005-10-31 06:48:00,205.263,205.288,205.248,205.288,73700000.0
2005-10-31 06:49:00,205.258,205.277,205.249,205.26,24600000.0
2005-10-31 06:50:00,205.246,205.25,205.225,205.225,30900000.0
2005-10-31 06:51:00,205.239,205.294,205.219,205.23,95900001.0
2005-10-31 06:52:00,205.229,205.287,205.229,205.26,88200002.0
2005-10-31 06:53:00,205.258,205.258,205.228,205.235,18300000.0
2005-10-31 06:54:00,205.207,205.237,205.207,205.214,52700000.0
2005-10-31 06:55:00,205.212,205.228,205.183,205.203,73899999.0
2005-10-31 06:56:00,205.234,205.24,205.207,205.232,58600001.0
2005-10-31 06:57:00,205.203,205.215,205.173,205.181,74699998.0
2005-10-31 06:58:00,205.171,205.199,205.148,205.151,24500000.0
2005-10-31 06:59:00,205.153,205.161,205.13,205.159,40200000.0
2005-10-31 07:00:00,205.169,205.197,205.16,205.165,59400000.0
2005-10-31 07:01:00,205.165,205.179,205.151,205.179,89500001.0
2005-10-31 07:02:00,205.229,205.229,205.16,205.184,60800000.0
2005-10-31 07:03:00,205.197,205.197,205.179,205.191,42899999.0
2005-10-31 07:04:00,205.184,205.202,205.181,205.181,54599999.0
2005-10-31 07:05:00,205.179,205.215,205.169,205.215,55900000.0
2005-10-31 07:06:00,205.218,205.253,205.205,205.232,49899999.0
2005-10-31 07:07:00,205.219,205.22,205.199,205.2,48700000.0
2005-10-31 07:08:00,205.226,205.226,205.187,205.196,65900001.0
2005-10-31 07:09:00,205.226,205.226,205.196,205.196,33400000.0
2005-10-31 07:10:00,205.208,205.214,205.188,205.196,49500000.0
2005-10-31 07:11:00,205.193,205.214,205.189,205.202,31800000.0
2005-10-31 07:12:00,205.199,205.208,205.177,205.208,77100000.0
2005-10-31 07:13:00,205.204,205.22,205.167,205.188,40200000.0
2005-10-31 07:14:00,205.201,205.23,205.189,205.22,71099999.0
2005-10-31 07:15:00,205.201,205.213,205.18,205.207,43900000.0
2005-10-31 07:16:00,205.211,205.219,205.177,205.184,49800000.0
2005-10-31 07:17:00,205.231,205.255,205.179,205.2,48100000.0
2005-10-31 07:18:00,205.181,205.196,205.172,205.172,51500000.0
2005-10-31 07:19:00,205.201,205.23,205.194,205.2,41700000.0
2005-10-31 07:20:00,205.194,205.194,205.142,205.142,19900000.0
2005-10-31 07:21:00,205.179,205.192,205.173,205.18,41600000.0
2005-10-31 07:22:00,205.196,205.213,205.182,205.21,64400001.0
2005-10-31 07:23:00,205.226,205.252,205.21,205.21,63099999.0
2005-10-31 07:24:00,205.211,205.238,205.211,205.238,29500000.0
2005-10-31 07:25:00,205.232,205.246,205.229,205.246,55400000.0
2005-10-31 07:26:00,205.256,205.256,205.218,205.235,34200000.0
2005-10-31 07:27:00,205.198,205.256,205.191,205.238,82900001.0
2005-10-31 07:28:00,205.228,205.245,205.199,205.245,57800001.0
2005-10-31 07:29:00,205.263,205.263,205.223,205.238,59399999.0
2005-10-31 07:30:00,205.243,205.262,205.238,205.262,20400000.0
2005-10-31 07:31:00,205.257,205.269,205.255,205.265,75900000.0
2005-10-31 07:32:00,205.239,205.244,205.22,205.235,54200000.0
2005-10-31 07:33:00,205.224,205.262,205.224,205.262,31700000.0
2005-10-31 07:34:00,205.264,205.264,205.208,205.208,63900000.0
2005-10-31 07:35:00,205.245,205.25,205.223,205.236,64300000.0
2005-10-31 07:36:00,205.244,205.244,205.226,205.236,40700000.0
2005-10-31 07:37:00,205.231,205.248,205.202,205.202,34300000.0
2005-10-31 07:38:00,205.188,205.208,205.177,205.177,24300000.0
2005-10-31 07:39:00,205.178,205.211,205.178,205.2,53900001.0
2005-10-31 07:40:00,205.217,205.224,205.172,205.206,34300000.0
2005-10-31 07:41:00,205.224,205.23,205.191,205.193,19200000.0
2005-10-31 07:42:00,205.213,205.249,205.212,205.248,39900000.0
2005-10-31 07:43:00,205.293,205.293,205.255,205.258,41600000.0
2005-10-31 07:44:00,205.27,205.281,205.254,205.254,68900001.0
2005-10-31 07:45:00,205.265,205.31,205.259,205.285,54100000.0
2005-10-31 07:46:00,205.275,205.31,205.263,205.263,59600001.0
2005-10-31 07:47:00,205.25,205.271,205.244,205.263,50600000.0
2005-10-31 07:48:00,205.246,205.27,205.241,205.259,36900000.0
2005-10-31 07:49:00,205.251,205.274,205.251,205.262,56200000.0
2005-10-31 07:50:00,205.267,205.276,205.237,205.237,70200000.0
2005-10-31 07:51:00,205.255,205.274,205.244,205.269,61000001.0
2005-10-31 07:52:00,205.253,205.275,205.235,205.235,54600000.0
2005-10-31 07:53:00,205.218,205.255,205.203,205.229,45400000.0
2005-10-31 07:54:00,205.211,205.239,205.201,205.221,47100000.0
2005-10-31 07:55:00,205.199,205.22,205.197,205.208,27100000.0
2005-10-31 07:56:00,205.211,205.224,205.188,205.192,96199998.0
2005-10-31 07:57:00,205.212,205.229,205.192,205.192,35600000.0
2005-10-31 07:58:00,205.189,205.219,205.181,205.198,61300000.0
2005-10-31 07:59:00,205.198,205.219,205.195,205.219,46700000.0
2005-10-31 08:00:00,205.228,205.228,205.177,205.19,53500000.0
2005-10-31 08:01:00,205.219,205.261,205.185,205.185,39800000.0
2005-10-31 08:02:00,205.191,205.2,205.134,205.136,82500000.0
2005-10-31 08:03:00,205.135,205.143,205.109,205.125,33300000.0
2005-10-31 08:04:00,205.149,205.191,205.14,205.164,37300000.0
2005-10-31 08:05:00,205.169,205.183,205.159,205.174,40400000.0
2005-10-31 08:06:00,205.188,205.257,205.179,205.257,32400000.0
2005-10-31 08:07:00,205.257,205.276,205.237,205.26,49100001.0
2005-10-31 08:08:00,205.249,205.249,205.208,205.208,72700002.0
2005-10-31 08:09:00,205.248,205.28,205.248,205.258,37400000.0
2005-10-31 08:10:00,205.269,205.291,205.264,205.268,31500000.0
2005-10-31 08:11:00,205.293,205.3,205.255,205.288,59700000.0
2005-10-31 08:12:00,205.275,205.275,205.241,205.257,62100000.0
2005-10-31 08:13:00,205.268,205.271,205.248,205.262,75099999.0
2005-10-31 08:14:00,205.253,205.287,205.241,205.241,63400000.0
2005-10-31 08:15:00,205.221,205.279,205.218,205.278,30700000.0
2005-10-31 08:16:00,205.262,205.264,205.247,205.255,39300001.0
2005-10-31 08:17:00,205.254,205.284,205.25,205.271,42400000.0
2005-10-31 08:18:00,205.276,205.28,205.246,205.247,57900000.0
2005-10-31 08:19:00,205.272,205.292,205.258,205.258,36200000.0
2005-10-31 08:20:00,205.284,205.288,205.267,205.273,64299999.0
2005-10-31 08:21:00,205.282,205.325,205.282,205.296,58600000.0
2005-10-31 08:22:00,205.309,205.312,205.272,205.287,80600000.0
2005-10-31 08:23:00,205.286,205.286,205.263,205.264,69899999.0
2005-10-31 08:24:00,205.264,205.271,205.252,205.271,43900000.0
2005-10-31 08:25:00,205.25,205.281,205.242,205.281,68500001.0
2005-10-31 08:26:00,205.243,205.252,205.24,205.243,47500000.0
2005-10-31 08:27:00,205.24,205.299,205.232,205.299,16000000.0
2005-10-31 08:28:00,205.265,205.295,205.26,205.26,36500000.0
2005-10-31 08:29:00,205.255,205.313,205.253,205.295,52700000.0
2005-10-31 08:30:00,205.279,205.31,205.273,205.287,93200000.0
2005-10-31 08:31:00,205.292,205.309,205.253,205.309,48700000.0
2005-10-31 08:32:00,205.274,205.305,205.267,205.276,47900000.0
2005-10-31 08:33:00,205.26,205.298,205.26,205.262,52100000.0
2005-10-31 08:34:00,205.28,205.285,205.238,205.276,53500000.0
2005-10-31 08:35:00,205.267,205.278,205.252,205.278,68200000.0
2005-10-31 08:36:00,205.268,205.293,205.248,205.255,70599999.0
2005-10-31 08:37:00,205.245,205.297,205.238,205.276,71299999.0
2005-10-31 08:38:00,205.256,205.289,205.253,205.276,38000000.0
2005-10-31 08:39:00,205.281,205.282,205.23,205.23,32300000.0
2005-10-31 08:40:00,205.221,205.225,205.208,205.208,30599999.0
2005-10-31 08:41:00,205.223,205.258,205.215,205.215,62200001.0
2005-10-31 08:42:00,205.232,205.232,205.194,205.209,51300000.0
2005-10-31 08:43:00,205.199,205.209,205.16,205.16,52500000.0
2005-10-31 08:44:00,205.177,205.239,205.177,205.215,65100000.0
2005-10-31 08:45:00,205.199,205.266,205.189,205.263,20400000.0
2005-10-31 08:46:00,205.278,205.29,205.271,205.282,57199999.0
2005-10-31 08:47:00,205.264,205.264,205.221,205.221,31700001.0
2005-10-31 08:48:00,205.225,205.265,205.215,205.247,39700000.0
2005-10-31 08:49:00,205.22,205.271,205.216,205.271,46800000.0
2005-10-31 08:50:00,205.293,205.321,205.293,205.321,32600000.0
2005-10-31 08:51:00,205.309,205.311,205.273,205.303,41300000.0
2005-10-31 08:52:00,205.327,205.329,205.278,205.292,54900000.0
2005-10-31 08:53:00,205.273,205.273,205.249,205.27,34500000.0
2005-10-31 08:54:00,205.292,205.344,205.292,205.315,35000000.0
2005-10-31 08:55:00,205.329,205.334,205.304,205.33,44800000.0
2005-10-31 08:56:00,205.336,205.356,205.329,205.334,49700001.0
2005-10-31 08:57:00,205.312,205.359,205.312,205.336,48500000.0
2005-10-31 08:58:00,205.33,205.358,205.33,205.358,70400000.0
2005-10-31 08:59:00,205.379,205.379,205.36,205.375,65300001.0
2005-10-31 09:00:00,205.369,205.397,205.369,205.397,22700000.0
2005-10-31 09:01:00,205.396,205.447,205.396,205.447,35100000.0
2005-10-31 09:02:00,205.456,205.456,205.436,205.438,42400000.0
2005-10-31 09:03:00,205.438,205.497,205.438,205.497,38200000.0
2005-10-31 09:04:00,205.497,205.498,205.485,205.49,48100001.0
2005-10-31 09:05:00,205.511,205.527,205.494,205.523,43800000.0
2005-10-31 09:06:00,205.495,205.506,205.449,205.456,50700000.0
2005-10-31 09:07:00,205.437,205.457,205.437,205.44,16000000.0
2005-10-31 09:08:00,205.419,205.434,205.418,205.426,31500000.0
2005-10-31 09:09:00,205.451,205.471,205.447,205.447,35000000.0
2005-10-31 09:10:00,205.46,205.488,205.458,205.488,39900000.0
2005-10-31 09:11:00,205.489,205.501,205.483,205.498,35000000.0
2005-10-31 09:12:00,205.496,205.496,205.458,205.481,91000000.0
2005-10-31 09:13:00,205.459,205.459,205.436,205.45,58100000.0
2005-10-31 09:14:00,205.458,205.502,205.452,205.476,61400000.0
2005-10-31 09:15:00,205.484,205.529,205.484,205.495,72200000.0
2005-10-31 09:16:00,205.496,205.507,205.471,205.501,106300001.0
2005-10-31 09:17:00,205.516,205.523,205.467,205.515,51599999.0
2005-10-31 09:18:00,205.521,205.545,205.496,205.545,70300000.0
2005-10-31 09:19:00,205.542,205.542,205.522,205.528,44900000.0
2005-10-31 09:20:00,205.521,205.521,205.504,205.506,46600000.0
2005-10-31 09:21:00,205.521,205.551,205.521,205.528,48900000.0
2005-10-31 09:22:00,205.525,205.562,205.509,205.562,56900000.0
2005-10-31 09:23:00,205.58,205.58,205.559,205.567,18300000.0
2005-10-31 09:24:00,205.561,205.587,205.55,205.587,49499999.0
2005-10-31 09:25:00,205.572,205.572,205.518,205.537,31800000.0
2005-10-31 09:26:00,205.542,205.542,205.512,205.527,79700000.0
2005-10-31 09:27:00,205.521,205.544,205.51,205.541,90599999.0
2005-10-31 09:28:00,205.556,205.598,205.547,205.598,48099999.0
2005-10-31 09:29:00,205.599,205.664,205.599,205.664,68799999.0
2005-10-31 09:30:00,205.677,205.685,205.668,205.685,38700000.0
2005-10-31 09:31:00,205.658,205.729,205.658,205.727,41600000.0
2005-10-31 09:32:00,205.741,205.741,205.665,205.665,22600000.0
2005-10-31 09:33:00,205.68,205.686,205.637,205.637,34900000.0
2005-10-31 09:34:00,205.629,205.629,205.587,205.592,36300000.0
2005-10-31 09:35:00,205.578,205.635,205.578,205.606,60000001.0
2005-10-31 09:36:00,205.609,205.63,205.608,205.63,34500000.0
2005-10-31 09:37:00,205.615,205.637,205.609,205.637,58200000.0
2005-10-31 09:38:00,205.616,205.633,205.611,205.613,71200000.0
2005-10-31 09:39:00,205.62,205.62,205.568,205.588,62800000.0
2005-10-31 09:40:00,205.626,205.654,205.589,205.589,27100000.0
2005-10-31 09:41:00,205.565,205.565,205.526,205.526,28700000.0
2005-10-31 09:42:00,205.543,205.573,205.543,205.572,94600000.0
2005-10-31 09:43:00,205.565,205.586,205.539,205.572,49200000.0
2005-10-31 09:44:00,205.551,205.601,205.535,205.583,73300000.0
2005-10-31 09:45:00,205.562,205.567,205.554,205.562,24700000.0
2005-10-31 09:46:00,205.584,205.584,205.558,205.558,45600000.0
2005-10-31 09:47:00,205.555,205.594,205.549,205.578,69500000.0
2005-10-31 09:48:00,205.575,205.575,205.563,205.563,30100000.0
2005-10-31 09:49:00,205.564,205.586,205.552,205.552,60100000.0
2005-10-31 09:50:00,205.575,205.598,205.539,205.539,73500000.0
2005-10-31 09:51:00,205.537,205.57,205.537,205.544,57000001.0
2005-10-31 09:52:00,205.534,205.547,205.53,205.532,67100000.0
2005-10-31 09:53:00,205.541,205.565,205.531,205.565,48000001.0
2005-10-31 09:54:00,205.56,205.562,205.531,205.562,72499999.0
2005-10-31 09:55:00,205.601,205.601,205.546,205.564,21200000.0
2005-10-31 09:56:00,205.574,205.597,205.569,205.593,32500000.0
2005-10-31 09:57:00,205.579,205.594,205.561,205.561,57700000.0
2005-10-31 09:58:00,205.561,205.561,205.55,205.55,55700000.0
2005-10-31 09:59:00,205.562,205.577,205.562,205.564,13800000.0
2005-10-31 10:00:00,205.567,205.597,205.567,205.573,73900000.0
2005-10-31 10:01:00,205.578,205.617,205.578,205.605,69500001.0
2005-10-31 10:02:00,205.626,205.647,205.622,205.637,47900000.0
2005-10-31 10:03:00,205.632,205.666,205.632,205.661,58700000.0
2005-10-31 10:04:00,205.657,205.676,205.654,205.654,37800000.0
2005-10-31 10:05:00,205.677,205.702,205.668,205.702,49000000.0
2005-10-31 10:06:00,205.717,205.717,205.69,205.69,45999999.0
2005-10-31 10:07:00,205.697,205.71,205.685,205.695,41900000.0
2005-10-31 10:08:00,205.68,205.68,205.653,205.653,93200000.0
2005-10-31 10:09:00,205.659,205.664,205.639,205.648,41500000.0
2005-10-31 10:10:00,205.661,205.669,205.634,205.664,40700000.0
2005-10-31 10:11:00,205.648,205.693,205.648,205.69,31500000.0
2005-10-31 10:12:00,205.675,205.677,205.632,205.654,45700000.0
2005-10-31 10:13:00,205.644,205.644,205.617,205.624,35300000.0
2005-10-31 10:14:00,205.623,205.623,205.609,205.617,32600000.0
2005-10-31 10:15:00,205.622,205.625,205.613,205.623,33900000.0
2005-10-31 10:16:00,205.623,205.633,205.617,205.617,23300000.0
2005-10-31 10:17:00,205.617,205.659,205.617,205.657,44300000.0
2005-10-31 10:18:00,205.636,205.655,205.624,205.637,47900000.0
2005-10-31 10:19:00,205.626,205.626,205.603,205.616,55600000.0
2005-10-31 10:20:00,205.632,205.632,205.551,205.565,59799999.0
2005-10-31 10:21:00,205.56,205.578,205.515,205.515,40100000.0
2005-10-31 10:22:00,205.532,205.543,205.509,205.512,37600000.0
2005-10-31 10:23:00,205.513,205.528,205.498,205.522,27900000.0
2005-10-31 10:24:00,205.533,205.594,205.533,205.594,24300000.0
2005-10-31 10:25:00,205.566,205.598,205.564,205.598,22500000.0
2005-10-31 10:26:00,205.642,205.664,205.642,205.658,20800000.0
2005-10-31 10:27:00,205.653,205.653,205.605,205.608,40199999.0
2005-10-31 10:28:00,205.581,205.581,205.542,205.574,22000000.0
2005-10-31 10:29:00,205.593,205.593,205.557,205.56,46600000.0
2005-10-31 10:30:00,205.539,205.628,205.539,205.627,83899999.0
2005-10-31 10:31:00,205.617,205.645,205.608,205.624,50200000.0
2005-10-31 10:32:00,205.631,205.664,205.631,205.649,39300000.0
2005-10-31 10:33:00,205.668,205.795,205.668,205.788,82999999.0
2005-10-31 10:34:00,205.817,205.838,205.78,205.805,48200001.0
2005-10-31 10:35:00,205.822,205.852,205.822,205.846,28400000.0
2005-10-31 10:36:00,205.87,205.898,205.87,205.895,43400000.0
2005-10-31 10:37:00,205.906,205.928,205.901,205.921,22700000.0
2005-10-31 10:38:00,205.914,205.936,205.904,205.907,49399999.0
2005-10-31 10:39:00,205.901,205.903,205.878,205.893,100100001.0
2005-10-31 10:40:00,205.887,205.905,205.879,205.888,48200000.0
2005-10-31 10:41:00,205.899,205.907,205.87,205.882,28800000.0
2005-10-31 10:42:00,205.898,205.907,205.88,205.9,28100000.0
2005-10-31 10:43:00,205.905,205.945,205.905,205.935,58100000.0
2005-10-31 10:44:00,205.939,205.943,205.908,205.943,52100001.0
2005-10-31 10:45:00,205.97,205.97,205.939,205.949,23000000.0
2005-10-31 10:46:00,205.929,205.953,205.929,205.95,44600000.0
2005-10-31 10:47:00,205.999,205.999,205.933,205.957,61999999.0
2005-10-31 10:48:00,205.971,205.975,205.95,205.97,46800000.0
2005-10-31 10:49:00,205.964,205.973,205.951,205.96,39900000.0
2005-10-31 10:50:00,205.936,205.983,205.936,205.974,34300000.0
2005-10-31 10:51:00,205.978,205.983,205.952,205.954,43800000.0
2005-10-31 10:52:00,205.959,205.977,205.955,205.975,38600000.0
2005-10-31 10:53:00,205.971,205.974,205.945,205.974,57100000.0
2005-10-31 10:54:00,205.956,205.98,205.951,205.967,68300001.0
2005-10-31 10:55:00,205.962,205.965,205.954,205.965,38600000.0
2005-10-31 10:56:00,205.954,205.963,205.941,205.944,35000000.0
2005-10-31 10:57:00,205.944,205.956,205.934,205.943,45000000.0
2005-10-31 10:58:00,205.951,205.98,205.951,205.98,46000001.0
2005-10-31 10:59:00,205.988,205.997,205.971,205.985,73600001.0
2005-10-31 11:00:00,205.985,206.008,205.985,205.991,35599999.0
2005-10-31 11:01:00,205.986,206.004,205.973,205.99,79600000.0
2005-10-31 11:02:00,205.988,206.011,205.988,206.011,10800000.0
2005-10-31 11:03:00,206.002,206.008,205.987,205.993,36600000.0
2005-10-31 11:04:00,206.001,206.001,205.974,205.986,54100000.0
2005-10-31 11:05:00,205.989,206.016,205.989,206.01,64100001.0
2005-10-31 11:06:00,206.019,206.019,205.996,206.009,53000001.0
2005-10-31 11:07:00,205.997,206.023,205.997,206.021,38700000.0
2005-10-31 11:08:00,206.046,206.046,206.014,206.027,30600000.0
2005-10-31 11:09:00,206.038,206.064,206.038,206.05,45900000.0
2005-10-31 11:10:00,206.05,206.067,206.045,206.047,32200000.0
2005-10-31 11:11:00,206.033,206.048,206.018,206.027,80999998.0
2005-10-31 11:12:00,206.049,206.049,205.994,206.02,53499999.0
2005-10-31 11:13:00,205.998,206.046,205.979,206.019,50200000.0
2005-10-31 11:14:00,206.015,206.028,206.009,206.015,70600001.0
2005-10-31 11:15:00,206.007,206.022,205.972,205.972,71899999.0
2005-10-31 11:16:00,205.981,206.013,205.981,206.01,76200000.0
2005-10-31 11:17:00,205.991,206.017,205.977,205.998,85300000.0
2005-10-31 11:18:00,205.987,206.017,205.987,206.013,27499999.0
2005-10-31 11:19:00,206.001,206.027,206.001,206.027,32200000.0
2005-10-31 11:20:00,206.017,206.042,206.002,206.042,35800000.0
2005-10-31 11:21:00,206.047,206.061,206.043,206.049,79599999.0
2005-10-31 11:22:00,206.057,206.064,206.014,206.024,38499999.0
2005-10-31 11:23:00,206.02,206.026,206.009,206.01,32000000.0
2005-10-31 11:24:00,206.006,206.031,206.001,206.008,41800000.0
2005-10-31 11:25:00,205.988,206.023,205.986,205.993,44600000.0
2005-10-31 11:26:00,205.976,205.993,205.958,205.975,93900002.0
2005-10-31 11:27:00,205.968,205.974,205.929,205.953,62600000.0
2005-10-31 11:28:00,205.943,205.983,205.936,205.973,27200000.0
2005-10-31 11:29:00,205.799,205.953,205.546,205.953,82100000.0
2005-10-31 11:30:00,205.955,205.981,205.952,205.965,64399999.0
2005-10-31 11:31:00,205.969,206.008,205.953,206.008,38100000.0
2005-10-31 11:32:00,206.017,206.021,205.989,206.015,43300000.0
2005-10-31 11:33:00,206.009,206.016,206.001,206.01,22800000.0
2005-10-31 11:34:00,206.013,206.044,206.005,206.044,60100000.0
2005-10-31 11:35:00,206.034,206.068,206.029,206.068,34700000.0
2005-10-31 11:36:00,206.071,206.071,206.02,206.02,36300000.0
2005-10-31 11:37:00,206.027,206.04,205.962,205.962,38200000.0
2005-10-31 11:38:00,205.981,205.99,205.96,205.976,39300000.0
2005-10-31 11:39:00,205.973,206.024,205.973,206.016,85200000.0
2005-10-31 11:40:00,206.012,206.041,206.012,206.029,47700000.0
2005-10-31 11:41:00,206.041,206.122,206.041,206.122,29700000.0
2005-10-31 11:42:00,206.123,206.145,206.115,206.145,55800000.0
2005-10-31 11:43:00,206.162,206.225,206.162,206.168,52900000.0
2005-10-31 11:44:00,206.181,206.193,206.16,206.185,31700000.0
2005-10-31 11:45:00,206.169,206.202,206.169,206.202,42800000.0
2005-10-31 11:46:00,206.203,206.238,206.179,206.238,61800000.0
2005-10-31 11:47:00,206.252,206.252,206.2,206.2,21500000.0
2005-10-31 11:48:00,206.183,206.217,206.173,206.217,83100001.0
2005-10-31 11:49:00,206.197,206.245,206.183,206.245,84400000.0
2005-10-31 11:50:00,206.259,206.263,206.199,206.199,35600000.0
2005-10-31 11:51:00,206.201,206.214,206.196,206.207,42900000.0
2005-10-31 11:52:00,206.213,206.228,206.202,206.215,35900000.0
2005-10-31 11:53:00,206.224,206.224,206.182,206.185,51700000.0
2005-10-31 11:54:00,206.186,206.19,206.17,206.19,25000000.0
2005-10-31 11:55:00,206.188,206.188,206.176,206.188,34400000.0
2005-10-31 11:56:00,206.186,206.196,206.155,206.17,59000000.0
2005-10-31 11:57:00,206.165,206.17,206.142,206.17,23900000.0
2005-10-31 11:58:00,206.177,206.206,206.177,206.177,42499999.0
2005-10-31 11:59:00,206.19,206.2,206.172,206.2,32900000.0
2005-10-31 12:00:00,206.215,206.215,206.187,206.195,45900001.0
2005-10-31 12:01:00,206.194,206.204,206.179,206.204,24300000.0
2005-10-31 12:02:00,206.147,206.153,206.131,206.153,51800000.0
2005-10-31 12:03:00,206.184,206.184,206.132,206.132,29200000.0
2005-10-31 12:04:00,206.126,206.147,206.126,206.136,44200000.0
2005-10-31 12:05:00,206.131,206.173,206.119,206.166,31100000.0
2005-10-31 12:06:00,206.174,206.174,206.143,206.143,35100000.0
2005-10-31 12:07:00,206.151,206.159,206.141,206.152,92700000.0
2005-10-31 12:08:00,206.154,206.193,206.154,206.173,35400000.0
2005-10-31 12:09:00,206.152,206.161,206.14,206.14,55600001.0
2005-10-31 12:10:00,206.169,206.205,206.169,206.205,39800000.0
2005-10-31 12:11:00,206.192,206.196,206.17,206.17,70200001.0
2005-10-31 12:12:00,206.154,206.166,206.13,206.135,90200001.0
2005-10-31 12:13:00,206.147,206.175,206.145,206.16,69700001.0
2005-10-31 12:14:00,206.165,206.168,206.124,206.151,75700000.0
2005-10-31 12:15:00,206.142,206.191,206.121,206.16,82700000.0
2005-10-31 12:16:00,206.15,206.15,206.081,206.106,72700001.0
2005-10-31 12:17:00,206.126,206.126,206.08,206.105,84200000.0
2005-10-31 12:18:00,206.115,206.133,206.115,206.116,26400000.0
2005-10-31 12:19:00,206.101,206.101,206.016,206.035,30400000.0
2005-10-31 12:20:00,206.031,206.034,206.018,206.032,32300000.0
2005-10-31 12:21:00,206.035,206.052,206.012,206.052,76800001.0
2005-10-31 12:22:00,206.043,206.073,206.02,206.073,39100000.0
2005-10-31 12:23:00,206.101,206.107,206.095,206.105,48800001.0
2005-10-31 12:24:00,206.092,206.109,206.092,206.104,40300000.0
2005-10-31 12:25:00,206.097,206.107,206.09,206.09,55100000.0
2005-10-31 12:26:00,206.085,206.12,206.085,206.12,49500000.0
2005-10-31 12:27:00,206.105,206.105,206.077,206.097,45000000.0
2005-10-31 12:28:00,206.125,206.135,206.087,206.087,43800000.0
2005-10-31 12:29:00,206.089,206.102,206.067,206.069,61100000.0
2005-10-31 12:30:00,206.044,206.044,206.015,206.035,53899999.0
2005-10-31 12:31:00,206.046,206.084,206.046,206.078,49600000.0
2005-10-31 12:32:00,206.091,206.103,206.031,206.031,59300000.0
2005-10-31 12:33:00,206.013,206.073,206.009,206.055,63700000.0
2005-10-31 12:34:00,206.043,206.071,206.038,206.071,33500000.0
2005-10-31 12:35:00,206.092,206.108,206.066,206.108,43900000.0
2005-10-31 12:36:00,206.115,206.129,206.091,206.108,53200000.0
2005-10-31 12:37:00,206.122,206.15,206.11,206.137,44600000.0
2005-10-31 12:38:00,206.146,206.164,206.135,206.135,48700000.0
2005-10-31 12:39:00,206.125,206.14,206.123,206.14,53300001.0
2005-10-31 12:40:00,206.138,206.167,206.12,206.161,44300000.0
2005-10-31 12:41:00,206.158,206.184,206.158,206.158,49900000.0
2005-10-31 12:42:00,206.17,206.196,206.163,206.186,71300000.0
2005-10-31 12:43:00,206.191,206.191,206.173,206.173,37100000.0
2005-10-31 12:44:00,206.169,206.196,206.169,206.182,35900000.0
2005-10-31 12:45:00,206.184,206.188,206.16,206.162,31900000.0
2005-10-31 12:46:00,206.156,206.173,206.12,206.12,54200000.0
2005-10-31 12:47:00,206.124,206.13,206.094,206.109,58200000.0
2005-10-31 12:48:00,206.109,206.13,206.067,206.085,50299999.0
2005-10-31 12:49:00,206.092,206.097,206.061,206.068,39800000.0
2005-10-31 12:50:00,206.101,206.138,206.101,206.13,55500000.0
2005-10-31 12:51:00,206.112,206.133,206.108,206.12,40900000.0
2005-10-31 12:52:00,206.116,206.142,206.116,206.128,13800000.0
2005-10-31 12:53:00,206.116,206.131,206.105,206.105,42200000.0
2005-10-31 12:54:00,206.14,206.157,206.101,206.157,84700001.0
2005-10-31 12:55:00,206.161,206.161,206.135,206.157,58200000.0
2005-10-31 12:56:00,206.154,206.166,206.153,206.163,42400000.0
2005-10-31 12:57:00,206.163,206.173,206.145,206.153,17300000.0
2005-10-31 12:58:00,206.131,206.147,206.102,206.124,66500000.0
2005-10-31 12:59:00,206.118,206.131,206.103,206.119,43499999.0
2005-10-31 13:00:00,206.115,206.14,206.115,206.14,21400000.0
2005-10-31 13:01:00,206.151,206.151,206.099,206.128,19400000.0
2005-10-31 13:02:00,206.136,206.151,206.103,206.103,34700000.0
2005-10-31 13:03:00,206.098,206.105,206.069,206.087,51800000.0
2005-10-31 13:04:00,206.098,206.098,205.863,206.014,71600000.0
2005-10-31 13:05:00,206.064,206.101,206.051,206.078,57000000.0
2005-10-31 13:06:00,206.082,206.108,206.082,206.101,79100000.0
2005-10-31 13:07:00,206.076,206.076,206.033,206.033,45100001.0
2005-10-31 13:08:00,206.018,206.178,206.018,206.177,66700000.0
2005-10-31 13:09:00,206.167,206.167,206.135,206.139,89900000.0
2005-10-31 13:10:00,206.137,206.137,206.029,206.029,27500000.0
2005-10-31 13:11:00,206.026,206.045,206.004,206.017,75300001.0
2005-10-31 13:12:00,206.009,206.009,205.95,206.002,56500000.0
2005-10-31 13:13:00,206.009,206.024,205.979,205.984,52400000.0
2005-10-31 13:14:00,206.004,206.004,205.945,205.972,41000000.0
2005-10-31 13:15:00,205.982,205.999,205.982,205.989,56200000.0
2005-10-31 13:16:00,206.0,206.04,205.987,206.039,77200000.0
2005-10-31 13:17:00,206.045,206.049,206.028,206.033,53400001.0
2005-10-31 13:18:00,206.08,206.08,206.006,206.042,36200000.0
2005-10-31 13:19:00,206.051,206.072,206.038,206.05,83499999.0
2005-10-31 13:20:00,206.088,206.088,206.063,206.065,84500000.0
2005-10-31 13:21:00,206.073,206.094,206.048,206.067,33800000.0
2005-10-31 13:22:00,206.068,206.073,206.05,206.073,50100000.0
2005-10-31 13:23:00,206.099,206.1,206.058,206.067,81800000.0
2005-10-31 13:24:00,206.085,206.091,206.069,206.086,29800000.0
2005-10-31 13:25:00,206.06,206.073,206.052,206.06,51900000.0
2005-10-31 13:26:00,206.056,206.074,206.04,206.059,42700000.0
2005-10-31 13:27:00,206.035,206.062,206.026,206.049,39300000.0
2005-10-31 13:28:00,206.037,206.063,205.997,206.031,55600000.0
2005-10-31 13:29:00,206.042,206.048,206.025,206.028,54999999.0
2005-10-31 13:30:00,206.022,206.051,206.019,206.019,59500002.0
2005-10-31 13:31:00,206.015,206.048,206.011,206.048,81500001.0
2005-10-31 13:32:00,206.061,206.073,206.035,206.05,62300000.0
2005-10-31 13:33:00,206.063,206.089,206.063,206.074,18900000.0
2005-10-31 13:34:00,206.049,206.085,206.049,206.085,55300000.0
2005-10-31 13:35:00,206.086,206.086,206.073,206.073,37500000.0
2005-10-31 13:36:00,206.063,206.084,206.063,206.084,34300000.0
2005-10-31 13:37:00,206.084,206.084,206.067,206.075,23500000.0
2005-10-31 13:38:00,206.101,206.104,206.066,206.066,36600000.0
2005-10-31 13:39:00,206.084,206.106,206.032,206.032,51800000.0
2005-10-31 13:40:00,206.075,206.09,206.068,206.077,50400000.0
2005-10-31 13:41:00,206.099,206.113,206.086,206.107,40200001.0
2005-10-31 13:42:00,206.112,206.125,206.103,206.123,58200001.0
2005-10-31 13:43:00,206.125,206.125,206.101,206.117,45300000.0
2005-10-31 13:44:00,206.127,206.173,206.127,206.173,66400000.0
2005-10-31 13:45:00,206.125,206.148,206.115,206.115,33900000.0
2005-10-31 13:46:00,206.108,206.115,206.102,206.115,40500000.0
2005-10-31 13:47:00,206.112,206.112,206.1,206.105,49600000.0
2005-10-31 13:48:00,206.108,206.125,206.084,206.093,57500001.0
2005-10-31 13:49:00,206.1,206.148,206.1,206.11,48000000.0
2005-10-31 13:50:00,206.134,206.156,206.101,206.125,43200000.0
2005-10-31 13:51:00,206.149,206.188,206.139,206.188,39200000.0
2005-10-31 13:52:00,206.149,206.149,206.126,206.127,36200000.0
2005-10-31 13:53:00,206.111,206.146,206.105,206.115,33000000.0
2005-10-31 13:54:00,206.087,206.103,206.079,206.103,61600000.0
2005-10-31 13:55:00,206.102,206.102,206.073,206.095,26000000.0
2005-10-31 13:56:00,206.088,206.104,206.085,206.085,25800000.0
2005-10-31 13:57:00,206.088,206.127,206.076,206.109,40300000.0
2005-10-31 13:58:00,206.118,206.131,206.095,206.101,39899999.0
2005-10-31 13:59:00,206.119,206.209,206.119,206.209,52200000.0
2005-10-31 14:00:00,206.182,206.204,206.163,206.178,29500000.0
2005-10-31 14:01:00,206.158,206.158,206.14,206.145,46500000.0
2005-10-31 14:02:00,206.15,206.158,206.131,206.155,36900000.0
2005-10-31 14:03:00,206.157,206.176,206.13,206.157,34200000.0
2005-10-31 14:04:00,206.155,206.169,206.11,206.145,73400000.0
2005-10-31 14:05:00,206.159,206.159,206.115,206.124,46700000.0
2005-10-31 14:06:00,206.122,206.155,206.122,206.155,84600001.0
2005-10-31 14:07:00,206.165,206.202,206.159,206.165,46500000.0
2005-10-31 14:08:00,206.178,206.195,206.177,206.185,54299999.0
2005-10-31 14:09:00,206.185,206.217,206.185,206.201,17500000.0
2005-10-31 14:10:00,206.216,206.237,206.207,206.21,24600000.0
2005-10-31 14:11:00,206.22,206.24,206.207,206.219,58500000.0
2005-10-31 14:12:00,206.219,206.253,206.218,206.253,20100000.0
2005-10-31 14:13:00,206.26,206.291,206.26,206.287,46199999.0
2005-10-31 14:14:00,206.292,206.306,206.292,206.305,47799999.0
2005-10-31 14:15:00,206.315,206.341,206.3,206.3,49600000.0
2005-10-31 14:16:00,206.314,206.314,206.258,206.262,53900000.0
2005-10-31 14:17:00,206.288,206.318,206.28,206.318,69500000.0
2005-10-31 14:18:00,206.326,206.371,206.319,206.371,17000000.0
2005-10-31 14:19:00,206.401,206.453,206.401,206.453,37200000.0
2005-10-31 14:20:00,206.463,206.475,206.458,206.475,53700000.0
2005-10-31 14:21:00,206.446,206.474,206.44,206.474,73599999.0
2005-10-31 14:22:00,206.477,206.488,206.474,206.483,74199999.0
2005-10-31 14:23:00,206.497,206.513,206.491,206.513,49500000.0
2005-10-31 14:24:00,206.517,206.52,206.498,206.506,24200000.0
2005-10-31 14:25:00,206.548,206.573,206.542,206.565,55300000.0
2005-10-31 14:26:00,206.582,206.584,206.549,206.555,60799998.0
2005-10-31 14:27:00,206.546,206.546,206.495,206.515,87700000.0
2005-10-31 14:28:00,206.48,206.515,206.478,206.513,77600000.0
2005-10-31 14:29:00,206.493,206.558,206.493,206.558,55300000.0
2005-10-31 14:30:00,206.514,206.537,206.507,206.53,79000000.0
2005-10-31 14:31:00,206.542,206.542,206.455,206.455,68400000.0
2005-10-31 14:32:00,206.461,206.498,206.461,206.478,41300001.0
2005-10-31 14:33:00,206.498,206.499,206.47,206.48,72100000.0
2005-10-31 14:34:00,206.486,206.486,206.467,206.48,11600000.0
2005-10-31 14:35:00,206.486,206.494,206.465,206.467,37700000.0
2005-10-31 14:36:00,206.476,206.477,206.455,206.466,29100000.0
2005-10-31 14:37:00,206.479,206.494,206.449,206.449,39800000.0
2005-10-31 14:38:00,206.457,206.469,206.457,206.464,55900000.0
2005-10-31 14:39:00,206.459,206.475,206.435,206.435,71900000.0
2005-10-31 14:40:00,206.44,206.47,206.44,206.47,13400000.0
2005-10-31 14:41:00,206.487,206.492,206.465,206.465,34500000.0
2005-10-31 14:42:00,206.457,206.473,206.448,206.448,56100000.0
2005-10-31 14:43:00,206.442,206.451,206.412,206.412,31300000.0
2005-10-31 14:44:00,206.432,206.465,206.432,206.465,31100000.0
2005-10-31 14:45:00,206.459,206.475,206.45,206.45,42500000.0
2005-10-31 14:46:00,206.447,206.463,206.445,206.445,58700001.0
2005-10-31 14:47:00,206.443,206.455,206.426,206.444,38100000.0
2005-10-31 14:48:00,206.434,206.452,206.417,206.428,43800000.0
2005-10-31 14:49:00,206.432,206.441,206.413,206.413,34100000.0
2005-10-31 14:50:00,206.395,206.395,206.36,206.363,43299999.0
2005-10-31 14:51:00,206.371,206.406,206.35,206.406,66300001.0
2005-10-31 14:52:00,206.429,206.442,206.407,206.407,47500000.0
2005-10-31 14:53:00,206.409,206.431,206.385,206.403,81900000.0
2005-10-31 14:54:00,206.419,206.437,206.401,206.432,48500000.0
2005-10-31 14:55:00,206.436,206.458,206.413,206.413,55299999.0
2005-10-31 14:56:00,206.417,206.417,206.389,206.412,57300000.0
2005-10-31 14:57:00,206.42,206.452,206.42,206.428,25200000.0
2005-10-31 14:58:00,206.429,206.429,206.382,206.382,41200000.0
2005-10-31 14:59:00,206.363,206.392,206.356,206.368,41900000.0
2005-10-31 15:00:00,206.373,206.384,206.373,206.384,23300000.0
2005-10-31 15:01:00,206.41,206.414,206.396,206.398,71400001.0
2005-10-31 15:02:00,206.397,206.432,206.397,206.432,55999999.0
2005-10-31 15:03:00,206.432,206.441,206.418,206.418,50100000.0
2005-10-31 15:04:00,206.422,206.432,206.39,206.394,38100000.0
2005-10-31 15:05:00,206.378,206.4,206.378,206.4,26700000.0
2005-10-31 15:06:00,206.396,206.434,206.396,206.397,21400000.0
2005-10-31 15:07:00,206.393,206.399,206.38,206.388,40300000.0
2005-10-31 15:08:00,206.404,206.411,206.378,206.391,46500000.0
2005-10-31 15:09:00,206.365,206.384,206.356,206.382,40900000.0
2005-10-31 15:10:00,206.374,206.392,206.372,206.39,59400000.0
2005-10-31 15:11:00,206.388,206.41,206.386,206.41,36300000.0
2005-10-31 15:12:00,206.409,206.439,206.409,206.412,63800000.0
2005-10-31 15:13:00,206.399,206.417,206.349,206.39,48600000.0
2005-10-31 15:14:00,206.385,206.385,206.337,206.348,51299999.0
2005-10-31 15:15:00,206.338,206.363,206.335,206.363,37000000.0
2005-10-31 15:16:00,206.372,206.376,206.365,206.374,71000000.0
2005-10-31 15:17:00,206.379,206.383,206.363,206.365,46600000.0
2005-10-31 15:18:00,206.348,206.348,206.318,206.336,57900002.0
2005-10-31 15:19:00,206.361,206.361,206.346,206.35,29600000.0
2005-10-31 15:20:00,206.351,206.366,206.325,206.347,45799999.0
2005-10-31 15:21:00,206.331,206.341,206.316,206.323,20600000.0
2005-10-31 15:22:00,206.315,206.34,206.315,206.319,29400000.0
2005-10-31 15:23:00,206.325,206.344,206.31,206.321,23700000.0
2005-10-31 15:24:00,206.345,206.362,206.334,206.362,59300000.0
2005-10-31 15:25:00,206.36,206.36,206.324,206.338,31300000.0
2005-10-31 15:26:00,206.346,206.352,206.315,206.341,53900000.0
2005-10-31 15:27:00,206.343,206.361,206.328,206.352,71000000.0
2005-10-31 15:28:00,206.342,206.354,206.323,206.323,22500000.0
2005-10-31 15:29:00,206.305,206.35,206.305,206.323,51400000.0
2005-10-31 15:30:00,206.303,206.326,206.271,206.305,87699999.0
2005-10-31 15:31:00,206.292,206.314,206.284,206.292,72900000.0
2005-10-31 15:32:00,206.303,206.309,206.247,206.247,22500000.0
2005-10-31 15:33:00,206.251,206.285,206.251,206.277,18100000.0
2005-10-31 15:34:00,206.247,206.252,206.24,206.252,47300000.0
2005-10-31 15:35:00,206.249,206.277,206.235,206.277,17500000.0
2005-10-31 15:36:00,206.271,206.305,206.23,206.305,38200000.0
2005-10-31 15:37:00,206.316,206.316,206.293,206.306,26000000.0
2005-10-31 15:38:00,206.296,206.296,206.26,206.26,38399999.0
2005-10-31 15:39:00,206.272,206.304,206.239,206.239,22800000.0
2005-10-31 15:40:00,206.25,206.27,206.242,206.242,77700000.0
2005-10-31 15:41:00,206.265,206.285,206.263,206.285,19300000.0
2005-10-31 15:42:00,206.274,206.274,206.249,206.257,19000000.0
2005-10-31 15:43:00,206.269,206.304,206.269,206.291,83400000.0
2005-10-31 15:44:00,206.281,206.296,206.281,206.283,28000000.0
2005-10-31 15:45:00,206.265,206.295,206.259,206.283,63899999.0
2005-10-31 15:46:00,206.249,206.253,206.198,206.235,39900000.0
2005-10-31 15:47:00,206.236,206.249,206.231,206.241,70000000.0
2005-10-31 15:48:00,206.251,206.258,206.23,206.252,59000000.0
2005-10-31 15:49:00,206.233,206.248,206.212,206.243,61300000.0
2005-10-31 15:50:00,206.235,206.245,206.22,206.242,38100000.0
2005-10-31 15:51:00,206.241,206.241,206.181,206.188,55200000.0
2005-10-31 15:52:00,206.174,206.181,206.17,206.173,75700001.0
2005-10-31 15:53:00,206.176,206.183,206.142,206.142,67799999.0
2005-10-31 15:54:00,206.138,206.156,206.125,206.143,30500000.0
2005-10-31 15:55:00,206.141,206.155,206.135,206.135,38199999.0
2005-10-31 15:56:00,206.147,206.152,206.135,206.141,52000000.0
2005-10-31 15:57:00,206.153,206.233,206.153,206.228,53800000.0
2005-10-31 15:58:00,206.154,206.195,206.154,206.181,33200000.0
2005-10-31 15:59:00,206.182,206.182,206.174,206.181,32600000.0
2005-10-31 16:00:00,206.167,206.182,206.161,206.161,16500000.0
2005-10-31 16:01:00,206.158,206.175,206.152,206.158,59099999.0
2005-10-31 16:02:00,206.14,206.155,206.14,206.145,31100000.0
2005-10-31 16:03:00,206.127,206.127,206.109,206.118,32100000.0
2005-10-31 16:04:00,206.099,206.116,206.08,206.103,23000000.0
2005-10-31 16:05:00,206.122,206.141,206.122,206.134,28700000.0
2005-10-31 16:06:00,206.131,206.141,206.1,206.1,45999999.0
2005-10-31 16:07:00,206.091,206.115,206.087,206.101,52400000.0
2005-10-31 16:08:00,206.125,206.151,206.125,206.151,46300000.0
2005-10-31 16:09:00,206.151,206.156,206.132,206.156,47899999.0
2005-10-31 16:10:00,206.151,206.153,206.101,206.12,51000001.0
2005-10-31 16:11:00,206.122,206.122,206.104,206.104,17500000.0
2005-10-31 16:12:00,206.117,206.123,206.095,206.095,30800000.0
2005-10-31 16:13:00,206.088,206.15,206.088,206.15,33900000.0
2005-10-31 16:14:00,206.14,206.145,206.128,206.14,33900000.0
2005-10-31 16:15:00,206.149,206.174,206.149,206.149,43900000.0
2005-10-31 16:16:00,206.114,206.114,206.07,206.07,21600000.0
2005-10-31 16:17:00,206.057,206.088,206.057,206.083,66100000.0
2005-10-31 16:18:00,206.08,206.091,206.035,206.035,39800000.0
2005-10-31 16:19:00,206.05,206.061,206.043,206.051,97600002.0
2005-10-31 16:20:00,206.058,206.096,206.058,206.072,60600000.0
2005-10-31 16:21:00,206.08,206.09,206.065,206.073,38500000.0
2005-10-31 16:22:00,206.09,206.107,206.09,206.101,59000000.0
2005-10-31 16:23:00,206.104,206.11,206.088,206.099,76099999.0
2005-10-31 16:24:00,206.102,206.117,206.087,206.093,68900002.0
2005-10-31 16:25:00,206.126,206.128,206.091,206.101,26300000.0
2005-10-31 16:26:00,206.092,206.107,206.087,206.107,44900000.0
2005-10-31 16:27:00,206.122,206.122,206.105,206.117,33300000.0
2005-10-31 16:28:00,206.074,206.123,206.074,206.1,35000000.0
2005-10-31 16:29:00,206.074,206.075,206.051,206.068,87000000.0
2005-10-31 16:30:00,206.049,206.078,206.049,206.071,45800000.0
2005-10-31 16:31:00,206.065,206.065,206.043,206.057,33500000.0
2005-10-31 16:32:00,206.049,206.059,206.034,206.044,31600000.0
2005-10-31 16:33:00,206.029,206.029,206.007,206.007,18800000.0
2005-10-31 16:34:00,206.008,206.011,205.993,206.003,51000000.0
2005-10-31 16:35:00,205.99,206.023,205.985,206.023,83100000.0
2005-10-31 16:36:00,206.046,206.078,206.042,206.042,44300000.0
2005-10-31 16:37:00,206.039,206.069,206.034,206.069,59400001.0
2005-10-31 16:38:00,206.066,206.081,206.061,206.066,33300000.0
2005-10-31 16:39:00,206.071,206.091,206.07,206.08,68800001.0
2005-10-31 16:40:00,206.08,206.096,206.076,206.076,35800000.0
2005-10-31 16:41:00,206.09,206.113,206.09,206.095,50000000.0
2005-10-31 16:42:00,206.116,206.131,206.09,206.09,43500000.0
2005-10-31 16:43:00,206.07,206.083,206.044,206.044,27200000.0
2005-10-31 16:44:00,206.025,206.025,205.996,206.0,32800000.0
2005-10-31 16:45:00,205.998,206.047,205.998,206.047,63000000.0
2005-10-31 16:46:00,206.059,206.098,206.057,206.057,44600001.0
2005-10-31 16:47:00,206.063,206.12,206.056,206.12,26900000.0
2005-10-31 16:48:00,206.119,206.149,206.091,206.141,44200000.0
2005-10-31 16:49:00,206.159,206.159,206.138,206.156,83399999.0
2005-10-31 16:50:00,206.151,206.191,206.149,206.183,63599999.0
2005-10-31 16:51:00,206.197,206.2,206.171,206.2,55800000.0
2005-10-31 16:52:00,206.207,206.246,206.207,206.239,27500000.0
2005-10-31 16:53:00,206.228,206.239,206.199,206.201,60300000.0
2005-10-31 16:54:00,206.196,206.225,206.196,206.196,30100000.0
2005-10-31 16:55:00,206.186,206.218,206.186,206.206,56900000.0
2005-10-31 16:56:00,206.183,206.201,206.175,206.189,68900000.0
2005-10-31 16:57:00,206.183,206.221,206.166,206.193,47099999.0
2005-10-31 16:58:00,206.191,206.21,206.169,206.191,27100000.0
2005-10-31 16:59:00,206.18,206.18,206.122,206.134,64699999.0
2005-10-31 17:00:00,206.131,206.144,206.105,206.125,52300000.0
2005-10-31 17:01:00,206.164,206.179,206.133,206.152,52800000.0
2005-10-31 17:02:00,206.171,206.181,206.166,206.18,53200000.0
2005-10-31 17:03:00,206.174,206.176,206.117,206.13,64100001.0
2005-10-31 17:04:00,206.136,206.136,206.083,206.083,39300000.0
2005-10-31 17:05:00,206.067,206.067,206.038,206.053,78300002.0
2005-10-31 17:06:00,206.071,206.071,206.024,206.057,37800000.0
2005-10-31 17:07:00,206.057,206.093,206.049,206.093,41800000.0
2005-10-31 17:08:00,206.095,206.101,205.97,205.977,47399999.0
2005-10-31 17:09:00,205.954,205.954,205.937,205.945,19000000.0
2005-10-31 17:10:00,205.96,206.025,205.96,206.016,83200000.0
2005-10-31 17:11:00,206.021,206.073,206.021,206.054,36300000.0
2005-10-31 17:12:00,206.056,206.068,206.042,206.046,52100000.0
2005-10-31 17:13:00,206.06,206.091,206.046,206.05,51799999.0
2005-10-31 17:14:00,206.064,206.076,206.062,206.076,37900000.0
2005-10-31 17:15:00,206.07,206.076,206.04,206.076,64000000.0
2005-10-31 17:16:00,206.07,206.07,206.034,206.034,43000001.0
2005-10-31 17:17:00,206.028,206.051,206.028,206.028,50600001.0
2005-10-31 17:18:00,206.029,206.041,206.02,206.02,37500000.0
2005-10-31 17:19:00,206.046,206.046,206.024,206.024,40600000.0
2005-10-31 17:20:00,206.011,206.043,206.005,206.017,47700000.0
2005-10-31 17:21:00,205.992,205.992,205.953,205.956,63800000.0
2005-10-31 17:22:00,205.958,205.969,205.943,205.963,67500000.0
2005-10-31 17:23:00,205.951,205.968,205.933,205.968,53100000.0
2005-10-31 17:24:00,205.965,205.99,205.943,205.978,33300000.0
2005-10-31 17:25:00,205.961,205.971,205.936,205.941,29600000.0
2005-10-31 17:26:00,205.96,205.982,205.953,205.953,23900000.0
2005-10-31 17:27:00,205.936,205.953,205.936,205.953,41399999.0
2005-10-31 17:28:00,205.966,205.989,205.959,205.984,46700000.0
2005-10-31 17:29:00,206.013,206.024,205.995,206.018,22500000.0
2005-10-31 17:30:00,206.012,206.037,206.01,206.037,23900000.0
2005-10-31 17:31:00,206.037,206.048,206.014,206.027,101800000.0
2005-10-31 17:32:00,206.025,206.038,206.009,206.031,62100000.0
2005-10-31 17:33:00,206.024,206.034,206.003,206.003,47400000.0
2005-10-31 17:34:00,205.992,205.992,205.955,205.97,56000000.0
2005-10-31 17:35:00,205.944,205.954,205.935,205.94,50300000.0
2005-10-31 17:36:00,205.952,205.966,205.94,205.945,75499999.0
2005-10-31 17:37:00,205.941,205.95,205.927,205.933,45300000.0
2005-10-31 17:38:00,205.915,205.915,205.853,205.853,66700001.0
2005-10-31 17:39:00,205.834,205.839,205.812,205.817,27500000.0
2005-10-31 17:40:00,205.807,205.859,205.807,205.859,81899999.0
2005-10-31 17:41:00,205.86,205.877,205.846,205.872,49700000.0
2005-10-31 17:42:00,205.868,205.902,205.862,205.892,38700000.0
2005-10-31 17:43:00,205.889,205.921,205.886,205.91,50099999.0
2005-10-31 17:44:00,205.899,205.92,205.899,205.92,30500000.0
2005-10-31 17:45:00,205.919,205.927,205.898,205.912,69000002.0
2005-10-31 17:46:00,205.905,205.909,205.871,205.894,52500000.0
2005-10-31 17:47:00,205.915,205.915,205.88,205.897,40700000.0
2005-10-31 17:48:00,205.912,205.913,205.897,205.897,72200000.0
2005-10-31 17:49:00,205.925,205.925,205.885,205.907,49500000.0
2005-10-31 17:50:00,205.917,205.917,205.877,205.877,57100001.0
2005-10-31 17:51:00,205.88,205.901,205.858,205.868,21900000.0
2005-10-31 17:52:00,205.885,205.915,205.871,205.907,61900000.0
2005-10-31 17:53:00,205.894,205.926,205.894,205.911,72500000.0
2005-10-31 17:54:00,205.905,205.905,205.858,205.873,78900001.0
2005-10-31 17:55:00,205.881,205.915,205.87,205.894,51900000.0
2005-10-31 17:56:00,205.897,205.913,205.872,205.889,53600001.0
2005-10-31 17:57:00,205.903,205.942,205.903,205.932,35000000.0
2005-10-31 17:58:00,205.918,205.969,205.918,205.955,50800000.0
2005-10-31 17:59:00,205.943,205.952,205.874,205.952,74600000.0
2005-10-31 18:00:00,205.984,206.057,205.984,206.024,47400000.0
2005-10-31 18:01:00,206.04,206.058,206.019,206.031,514399998.0
2005-10-31 18:02:00,206.037,206.045,205.979,206.045,855199998.0
2005-10-31 18:03:00,206.04,206.04,205.97,205.97,687100003.0
2005-10-31 18:04:00,205.965,205.971,205.92,205.92,522299999.0
2005-10-31 18:05:00,205.935,205.989,205.918,205.935,710899998.0
2005-10-31 18:06:00,205.933,205.966,205.921,205.921,716500006.0
2005-10-31 18:07:00,205.921,205.951,205.909,205.909,673600001.0
2005-10-31 18:08:00,205.91,205.924,205.863,205.885,655100003.0
2005-10-31 18:09:00,205.859,205.869,205.8,205.801,454600000.0
2005-10-31 18:10:00,205.811,205.851,205.793,205.837,609900001.0
2005-10-31 18:11:00,205.83,205.863,205.825,205.84,339300000.0
2005-10-31 18:12:00,205.831,205.859,205.817,205.844,278599999.0
2005-10-31 18:13:00,205.846,205.846,205.788,205.795,410700000.0
2005-10-31 18:14:00,205.788,205.82,205.755,205.757,678099999.0
2005-10-31 18:15:00,205.761,205.782,205.746,205.758,787199997.0
2005-10-31 18:16:00,205.76,205.768,205.72,205.723,659200000.0
2005-10-31 18:17:00,205.722,205.737,205.713,205.716,190200002.0
2005-10-31 18:18:00,205.725,205.781,205.725,205.748,422800001.0
2005-10-31 18:19:00,205.748,205.794,205.745,205.775,438400001.0
2005-10-31 18:20:00,205.769,205.773,205.707,205.707,615200002.0
2005-10-31 18:21:00,205.717,205.756,205.713,205.72,683600005.0
2005-10-31 18:22:00,205.739,205.783,205.739,205.783,460200001.0
2005-10-31 18:23:00,205.779,205.849,205.773,205.827,817400005.0
2005-10-31 18:24:00,205.817,205.839,205.803,205.805,586200002.0
2005-10-31 18:25:00,205.806,205.821,205.779,205.799,528199998.0
2005-10-31 18:26:00,205.808,205.822,205.789,205.814,337899998.0
2005-10-31 18:27:00,205.822,205.845,205.809,205.827,351200000.0
2005-10-31 18:28:00,205.829,205.834,205.794,205.804,339100000.0
2005-10-31 18:29:00,205.807,205.807,205.769,205.775,450999999.0
2005-10-31 18:30:00,205.781,205.843,205.781,205.843,326300000.0
2005-10-31 18:31:00,205.859,205.884,205.846,205.87,317100001.0
2005-10-31 18:32:00,205.872,205.898,205.872,205.88,461099998.0
2005-10-31 18:33:00,205.892,205.906,205.858,205.865,458800000.0
2005-10-31 18:34:00,205.859,205.876,205.823,205.823,484600000.0
2005-10-31 18:35:00,205.807,205.825,205.782,205.82,456600002.0
2005-10-31 18:36:00,205.795,205.847,205.792,205.792,331900001.0
2005-10-31 18:37:00,205.79,205.79,205.758,205.782,178400000.0
2005-10-31 18:38:00,205.789,205.856,205.774,205.856,213300001.0
2005-10-31 18:39:00,205.831,205.854,205.773,205.786,117900000.0
2005-10-31 18:40:00,205.763,205.789,205.747,205.77,350300000.0
2005-10-31 18:41:00,205.758,205.776,205.748,205.762,267799999.0
2005-10-31 18:42:00,205.757,205.779,205.746,205.754,308099999.0
2005-10-31 18:43:00,205.762,205.799,205.749,205.799,114700000.0
2005-10-31 18:44:00,205.811,205.837,205.793,205.811,375100001.0
2005-10-31 18:45:00,205.819,205.858,205.816,205.858,195400000.0
2005-10-31 18:46:00,205.87,205.895,205.865,205.876,137600000.0
2005-10-31 18:47:00,205.868,205.874,205.84,205.86,67800000.0
2005-10-31 18:48:00,205.859,205.866,205.832,205.836,100700000.0
2005-10-31 18:49:00,205.821,205.831,205.79,205.8,126400000.0
2005-10-31 18:50:00,205.799,205.799,205.744,205.797,234500000.0
2005-10-31 18:51:00,205.802,205.85,205.802,205.85,230100002.0
2005-10-31 18:52:00,205.851,205.857,205.814,205.814,331600003.0
2005-10-31 18:53:00,205.806,205.811,205.779,205.789,186499999.0
2005-10-31 18:54:00,205.806,205.827,205.796,205.802,195500001.0
2005-10-31 18:55:00,205.808,205.842,205.808,205.811,214300001.0
2005-10-31 18:56:00,205.824,205.838,205.824,205.836,33400000.0
2005-10-31 18:57:00,205.836,205.856,205.806,205.833,166800002.0
2005-10-31 18:58:00,205.827,205.838,205.801,205.806,272800001.0
2005-10-31 18:59:00,205.802,205.85,205.802,205.818,289000004.0
2005-10-31 19:00:00,205.814,205.837,205.811,205.832,81800000.0
2005-10-31 19:01:00,205.822,205.826,205.795,205.803,64100000.0
2005-10-31 19:02:00,205.795,205.799,205.76,205.775,208599999.0
2005-10-31 19:03:00,205.78,205.817,205.773,205.813,264199999.0
2005-10-31 19:04:00,205.818,205.837,205.802,205.802,193000000.0
2005-10-31 19:05:00,205.801,205.82,205.75,205.763,187300000.0
2005-10-31 19:06:00,205.766,205.8,205.762,205.769,442300002.0
2005-10-31 19:07:00,205.77,205.771,205.743,205.75,254000000.0
2005-10-31 19:08:00,205.749,205.784,205.745,205.746,323500001.0
2005-10-31 19:09:00,205.74,205.76,205.717,205.752,142300000.0
2005-10-31 19:10:00,205.792,205.792,205.769,205.773,96600000.0
2005-10-31 19:11:00,205.794,205.806,205.781,205.786,48200000.0
2005-10-31 19:12:00,205.788,205.831,205.788,205.825,86599999.0
2005-10-31 19:13:00,205.828,205.844,205.816,205.837,183800001.0
2005-10-31 19:14:00,205.837,205.844,205.819,205.83,205200000.0
2005-10-31 19:15:00,205.838,205.845,205.824,205.835,292800001.0
2005-10-31 19:16:00,205.851,205.854,205.815,205.835,29900000.0
2005-10-31 19:17:00,205.862,205.866,205.847,205.863,97300001.0
2005-10-31 19:18:00,205.869,205.907,205.869,205.878,201100000.0
2005-10-31 19:19:00,205.875,205.915,205.867,205.88,180899999.0
2005-10-31 19:20:00,205.89,205.93,205.884,205.911,162000000.0
2005-10-31 19:21:00,205.905,205.908,205.864,205.883,134700000.0
2005-10-31 19:22:00,205.881,205.886,205.866,205.873,124600000.0
2005-10-31 19:23:00,205.849,205.87,205.824,205.829,495000000.0
2005-10-31 19:24:00,205.83,205.871,205.83,205.852,108800000.0
2005-10-31 19:25:00,205.848,205.864,205.84,205.864,216800001.0
2005-10-31 19:26:00,205.857,205.888,205.807,205.814,485400000.0
2005-10-31 19:27:00,205.842,205.864,205.813,205.817,281099998.0
2005-10-31 19:28:00,205.846,205.881,205.842,205.857,211000000.0
2005-10-31 19:29:00,205.857,205.874,205.828,205.874,58600000.0
2005-10-31 19:30:00,205.877,205.889,205.861,205.861,194100001.0
2005-10-31 19:31:00,205.851,205.871,205.845,205.86,159200000.0
2005-10-31 19:32:00,205.854,205.871,205.846,205.858,458699998.0
2005-10-31 19:33:00,205.867,205.875,205.861,205.875,176100000.0
2005-10-31 19:34:00,205.831,205.886,205.825,205.869,222900000.0
2005-10-31 19:35:00,205.876,205.903,205.851,205.86,252100000.0
2005-10-31 19:36:00,205.836,205.917,205.831,205.882,228800000.0
2005-10-31 19:37:00,205.9,205.915,205.9,205.907,89600000.0
2005-10-31 19:38:00,205.911,205.917,205.895,205.9,199599999.0
2005-10-31 19:39:00,205.902,205.943,205.883,205.893,233299999.0
2005-10-31 19:40:00,205.919,205.922,205.889,205.906,278900002.0
2005-10-31 19:41:00,205.907,205.923,205.883,205.883,352600003.0
2005-10-31 19:42:00,205.891,205.941,205.891,205.917,173900001.0
2005-10-31 19:43:00,205.916,205.953,205.906,205.936,93400000.0
2005-10-31 19:44:00,205.957,205.964,205.918,205.962,236399997.0
2005-10-31 19:45:00,205.964,205.966,205.94,205.957,79200000.0
2005-10-31 19:46:00,205.967,205.99,205.925,205.957,145500000.0
2005-10-31 19:47:00,205.96,205.989,205.96,205.971,56300000.0
2005-10-31 19:48:00,205.94,205.976,205.934,205.95,257800001.0
2005-10-31 19:49:00,205.948,205.974,205.946,205.971,148400000.0
2005-10-31 19:50:00,205.985,206.023,205.965,205.989,151400000.0
2005-10-31 19:51:00,205.995,206.024,205.983,205.983,125100000.0
2005-10-31 19:52:00,205.995,205.996,205.948,205.982,99000000.0
2005-10-31 19:53:00,205.988,206.005,205.974,205.987,215099999.0
2005-10-31 19:54:00,205.983,205.985,205.922,205.962,170899999.0
2005-10-31 19:55:00,205.964,206.011,205.964,205.967,90599999.0
2005-10-31 19:56:00,205.966,205.966,205.921,205.942,165700000.0
2005-10-31 19:57:00,205.939,205.972,205.909,205.916,132099999.0
2005-10-31 19:58:00,205.957,205.957,205.876,205.906,233500001.0
2005-10-31 19:59:00,205.923,205.947,205.912,205.915,173900000.0
2005-10-31 20:00:00,205.913,205.947,205.89,205.908,71800000.0
2005-10-31 20:01:00,205.896,205.909,205.886,205.903,105500000.0
2005-10-31 20:02:00,205.91,205.941,205.906,205.906,118100000.0
2005-10-31 20:03:00,205.896,205.919,205.883,205.917,137700001.0
2005-10-31 20:04:00,205.924,205.936,205.916,205.933,140800000.0
2005-10-31 20:05:00,205.954,205.964,205.931,205.939,127700001.0
2005-10-31 20:06:00,205.928,205.939,205.916,205.925,283299999.0
2005-10-31 20:07:00,205.936,205.937,205.92,205.924,211900000.0
2005-10-31 20:08:00,205.941,205.941,205.877,205.877,126200000.0
2005-10-31 20:09:00,205.885,205.904,205.876,205.895,150800000.0
2005-10-31 20:10:00,205.892,205.909,205.859,205.89,119900000.0
2005-10-31 20:11:00,205.893,205.903,205.875,205.882,266699998.0
2005-10-31 20:12:00,205.88,205.922,205.875,205.883,499400000.0
2005-10-31 20:13:00,205.882,205.902,205.873,205.884,184300000.0
2005-10-31 20:14:00,205.882,205.883,205.867,205.87,117500000.0
2005-10-31 20:15:00,205.879,205.897,205.874,205.875,321900001.0
2005-10-31 20:16:00,205.885,205.918,205.877,205.905,186800000.0
2005-10-31 20:17:00,205.949,205.957,205.879,205.879,64200000.0
2005-10-31 20:18:00,205.867,205.894,205.848,205.858,135200000.0
2005-10-31 20:19:00,205.852,205.866,205.838,205.848,113600000.0
2005-10-31 20:20:00,205.839,205.842,205.793,205.819,263400001.0
2005-10-31 20:21:00,205.812,205.814,205.798,205.809,170799998.0
2005-10-31 20:22:00,205.81,205.81,205.751,205.77,205999999.0
2005-10-31 20:23:00,205.763,205.77,205.722,205.73,184000002.0
2005-10-31 20:24:00,205.734,205.76,205.715,205.738,146400000.0
2005-10-31 20:25:00,205.746,205.817,205.746,205.804,285100000.0
2005-10-31 20:26:00,205.811,205.837,205.785,205.785,262000000.0
2005-10-31 20:27:00,205.81,205.823,205.797,205.823,270700002.0
2005-10-31 20:28:00,205.817,205.834,205.786,205.789,359000001.0
2005-10-31 20:29:00,205.803,205.814,205.764,205.791,460899999.0
2005-10-31 20:30:00,205.781,205.801,205.781,205.788,463500001.0
2005-10-31 20:31:00,205.79,205.827,205.778,205.798,481800000.0
2005-10-31 20:32:00,205.809,205.841,205.798,205.816,505100000.0
2005-10-31 20:33:00,205.816,205.868,205.816,205.859,201900001.0
2005-10-31 20:34:00,205.812,205.831,205.808,205.818,143699999.0
2005-10-31 20:35:00,205.831,205.851,205.781,205.818,63900000.0
2005-10-31 20:36:00,205.827,205.888,205.827,205.875,94800000.0
2005-10-31 20:37:00,205.847,205.888,205.839,205.873,55500000.0
2005-10-31 20:38:00,205.847,205.866,205.818,205.862,168100000.0
2005-10-31 20:39:00,205.828,205.828,205.789,205.791,187000002.0
2005-10-31 20:40:00,205.793,205.802,205.77,205.798,426200003.0
2005-10-31 20:41:00,205.803,205.842,205.767,205.777,157199999.0
2005-10-31 20:42:00,205.772,205.818,205.76,205.79,204700001.0
2005-10-31 20:43:00,205.8,205.827,205.788,205.815,327100002.0
2005-10-31 20:44:00,205.82,205.842,205.785,205.829,370699998.0
2005-10-31 20:45:00,205.827,205.831,205.78,205.81,263000000.0
2005-10-31 20:46:00,205.808,205.849,205.795,205.849,236500000.0
2005-10-31 20:47:00,205.842,205.857,205.824,205.825,216099999.0
2005-10-31 20:48:00,205.842,205.857,205.833,205.837,224499999.0
2005-10-31 20:49:00,205.825,205.848,205.781,205.841,106900000.0
2005-10-31 20:50:00,205.83,205.855,205.819,205.837,398999999.0
2005-10-31 20:51:00,205.846,205.86,205.823,205.843,140800001.0
2005-10-31 20:52:00,205.833,205.872,205.803,205.803,177800000.0
2005-10-31 20:53:00,205.792,205.844,205.792,205.801,275099998.0
2005-10-31 20:54:00,205.817,205.831,205.81,205.814,195799999.0
2005-10-31 20:55:00,205.823,205.843,205.806,205.811,292400000.0
2005-10-31 20:56:00,205.809,205.847,205.777,205.811,233800000.0
2005-10-31 20:57:00,205.805,205.807,205.738,205.804,336699999.0
2005-10-31 20:58:00,205.781,205.804,205.772,205.79,318299999.0
2005-10-31 20:59:00,205.796,205.836,205.776,205.802,528200000.0
2005-10-31 21:00:00,205.819,205.854,205.771,205.835,465000002.0
2005-10-31 21:01:00,205.803,205.845,205.768,205.845,356599999.0
2005-10-31 21:02:00,205.787,205.803,205.781,205.794,247000001.0
2005-10-31 21:03:00,205.791,205.822,205.777,205.806,188600000.0
2005-10-31 21:04:00,205.816,205.828,205.789,205.789,128699998.0
2005-10-31 21:05:00,205.806,205.846,205.805,205.813,134800000.0
2005-10-31 21:06:00,205.794,205.801,205.781,205.794,221600000.0
2005-10-31 21:07:00,205.794,205.808,205.774,205.795,235300000.0
2005-10-31 21:08:00,205.815,205.826,205.796,205.803,169000000.0
2005-10-31 21:09:00,205.81,205.822,205.799,205.815,100300000.0
2005-10-31 21:10:00,205.823,205.845,205.819,205.82,63700000.0
2005-10-31 21:11:00,205.818,205.848,205.809,205.819,95700000.0
2005-10-31 21:12:00,205.832,205.84,205.777,205.777,71700000.0
2005-10-31 21:13:00,205.797,205.828,205.749,205.765,192600001.0
2005-10-31 21:14:00,205.806,205.815,205.787,205.804,335800000.0
2005-10-31 21:15:00,205.81,205.847,205.793,205.817,279300001.0
2005-10-31 21:16:00,205.825,205.855,205.82,205.83,89000000.0
2005-10-31 21:17:00,205.835,205.879,205.803,205.834,264900000.0
2005-10-31 21:18:00,205.837,205.854,205.816,205.847,147400000.0
2005-10-31 21:19:00,205.861,205.889,205.825,205.872,137499999.0
2005-10-31 21:20:00,205.889,205.903,205.858,205.878,288500000.0
2005-10-31 21:21:00,205.862,205.884,205.833,205.87,230200001.0
2005-10-31 21:22:00,205.884,205.919,205.847,205.884,157300000.0
2005-10-31 21:23:00,205.889,205.935,205.886,205.924,115500000.0
2005-10-31 21:24:00,205.92,205.92,205.876,205.897,162600001.0
2005-10-31 21:25:00,205.893,205.893,205.854,205.865,286100001.0
2005-10-31 21:26:00,205.865,205.871,205.845,205.845,116900000.0
2005-10-31 21:27:00,205.858,205.894,205.858,205.868,87800000.0
2005-10-31 21:28:00,205.874,205.891,205.856,205.864,139500000.0
2005-10-31 21:29:00,205.854,205.879,205.823,205.87,89300000.0
2005-10-31 21:30:00,205.853,205.874,205.842,205.854,67900000.0
2005-10-31 21:31:00,205.835,205.862,205.835,205.845,63400000.0
2005-10-31 21:32:00,205.853,205.863,205.811,205.832,95399999.0
2005-10-31 21:33:00,205.843,205.866,205.843,205.858,202800001.0
2005-10-31 21:34:00,205.87,205.927,205.856,205.903,115900001.0
2005-10-31 21:35:00,205.877,205.904,205.877,205.894,81800000.0
2005-10-31 21:36:00,205.913,205.936,205.892,205.908,81000000.0
2005-10-31 21:37:00,205.92,205.936,205.892,205.936,133800000.0
2005-10-31 21:38:00,205.957,205.98,205.899,205.899,45400000.0
2005-10-31 21:39:00,205.909,205.919,205.885,205.901,25200000.0
2005-10-31 21:40:00,205.906,205.956,205.906,205.922,69500000.0
2005-10-31 21:41:00,205.912,205.927,205.861,205.861,31200000.0
2005-10-31 21:42:00,205.869,205.906,205.868,205.906,115800000.0
2005-10-31 21:43:00,205.882,205.925,205.882,205.885,41899999.0
2005-10-31 21:44:00,205.866,205.914,205.866,205.887,233100003.0
2005-10-31 21:45:00,205.86,205.922,205.857,205.916,55200000.0
2005-10-31 21:46:00,205.895,205.934,205.894,205.915,131500000.0
2005-10-31 21:47:00,205.931,205.958,205.866,205.866,100400000.0
2005-10-31 21:48:00,205.893,205.941,205.871,205.896,107000000.0
2005-10-31 21:49:00,205.896,205.933,205.89,205.893,64400000.0
2005-10-31 21:50:00,205.893,205.893,205.872,205.879,36100000.0
2005-10-31 21:51:00,205.918,205.945,205.898,205.942,103000000.0
2005-10-31 21:52:00,205.893,205.926,205.893,205.904,36800000.0
2005-10-31 21:53:00,205.924,205.931,205.918,205.927,37400000.0
2005-10-31 21:54:00,205.927,205.932,205.911,205.926,101000000.0
2005-10-31 21:55:00,205.929,205.94,205.918,205.933,64600000.0
2005-10-31 21:56:00,205.939,205.944,205.912,205.915,44400000.0
2005-10-31 21:57:00,205.923,205.925,205.916,205.917,87299999.0
2005-10-31 21:58:00,205.927,205.941,205.904,205.935,74400000.0
2005-10-31 21:59:00,205.93,205.942,205.915,205.915,192599999.0
2005-10-31 22:00:00,205.899,205.928,205.896,205.926,198699998.0
2005-10-31 22:01:00,205.948,205.958,205.914,205.958,166200000.0
2005-10-31 22:02:00,205.931,205.939,205.874,205.884,261700002.0
2005-10-31 22:03:00,205.94,205.956,205.94,205.941,70499999.0
2005-10-31 22:04:00,205.933,205.95,205.906,205.906,136000000.0
2005-10-31 22:05:00,205.904,205.924,205.901,205.901,122300000.0
2005-10-31 22:06:00,205.875,205.929,205.862,205.912,31200000.0
2005-10-31 22:07:00,205.904,205.917,205.898,205.911,43200000.0
2005-10-31 22:08:00,205.911,205.918,205.904,205.906,69099999.0
2005-10-31 22:09:00,205.901,205.909,205.891,205.893,28700000.0
2005-10-31 22:10:00,205.894,205.899,205.876,205.895,65199999.0
2005-10-31 22:11:00,205.901,205.947,205.898,205.916,60000000.0
2005-10-31 22:12:00,205.902,205.919,205.886,205.908,91600000.0
2005-10-31 22:13:00,205.896,205.896,205.819,205.835,32100000.0
2005-10-31 22:14:00,205.842,205.843,205.779,205.779,14700000.0
2005-10-31 22:15:00,205.788,205.819,205.788,205.804,150599999.0
2005-10-31 22:16:00,205.808,205.848,205.808,205.831,245000002.0
2005-10-31 22:17:00,205.84,205.844,205.816,205.84,44700000.0
2005-10-31 22:18:00,205.851,205.868,205.845,205.868,90199999.0
2005-10-31 22:19:00,205.878,205.926,205.876,205.897,65000001.0
2005-10-31 22:20:00,205.902,205.981,205.887,205.981,36300000.0
2005-10-31 22:21:00,205.955,205.988,205.939,205.947,42999999.0
2005-10-31 22:22:00,205.972,205.972,205.938,205.938,37400000.0
2005-10-31 22:23:00,205.956,205.97,205.947,205.947,97400000.0
2005-10-31 22:24:00,205.952,205.979,205.93,205.966,73300000.0
2005-10-31 22:25:00,205.952,205.962,205.934,205.934,81600000.0
2005-10-31 22:26:00,205.923,205.963,205.912,205.963,62700000.0
2005-10-31 22:27:00,205.961,205.981,205.944,205.944,196900000.0
2005-10-31 22:28:00,205.942,205.944,205.926,205.932,48800000.0
2005-10-31 22:29:00,205.947,205.982,205.934,205.982,175799999.0
2005-10-31 22:30:00,205.917,205.993,205.913,205.993,79600001.0
2005-10-31 22:31:00,205.966,205.988,205.936,205.936,76600000.0
2005-10-31 22:32:00,205.947,205.961,205.912,205.912,135500000.0
2005-10-31 22:33:00,205.924,205.961,205.919,205.958,176600000.0
2005-10-31 22:34:00,205.98,206.009,205.943,205.998,292000000.0
2005-10-31 22:35:00,206.014,206.014,205.963,205.963,55600001.0
2005-10-31 22:36:00,205.963,205.988,205.929,205.929,85000000.0
2005-10-31 22:37:00,205.935,205.959,205.892,205.94,70500000.0
2005-10-31 22:38:00,205.942,205.974,205.924,205.959,63200000.0
2005-10-31 22:39:00,205.918,205.938,205.914,205.935,48700000.0
2005-10-31 22:40:00,205.939,205.956,205.906,205.906,68200000.0
2005-10-31 22:41:00,205.893,205.992,205.89,205.952,70400001.0
2005-10-31 22:42:00,205.96,205.975,205.96,205.966,37800000.0
2005-10-31 22:43:00,205.975,205.98,205.956,205.956,73499999.0
2005-10-31 22:44:00,205.949,205.949,205.921,205.949,125900000.0
2005-10-31 22:45:00,205.965,205.986,205.942,205.946,141899999.0
2005-10-31 22:46:00,205.985,205.998,205.978,205.994,35200000.0
2005-10-31 22:47:00,205.974,206.001,205.972,205.972,59500000.0
2005-10-31 22:48:00,205.982,205.997,205.98,205.982,138200002.0
2005-10-31 22:49:00,205.969,205.988,205.963,205.977,58700000.0
2005-10-31 22:50:00,205.995,206.0,205.977,205.98,40100000.0
2005-10-31 22:51:00,205.978,206.023,205.977,206.023,64300000.0
2005-10-31 22:52:00,206.01,206.028,205.981,205.999,60300000.0
2005-10-31 22:53:00,205.977,206.0,205.961,205.991,103800000.0
2005-10-31 22:54:00,206.028,206.034,205.976,206.01,58600000.0
2005-10-31 22:55:00,206.012,206.024,205.996,205.999,88500000.0
2005-10-31 22:56:00,206.009,206.069,206.009,206.059,106399998.0
2005-10-31 22:57:00,206.03,206.053,206.002,206.039,81099999.0
2005-10-31 22:58:00,206.04,206.04,206.016,206.016,65799999.0
2005-10-31 22:59:00,205.985,206.001,205.982,205.988,65799999.0
2005-10-31 23:00:00,205.991,206.02,205.99,206.017,71900000.0
2005-10-31 23:01:00,206.024,206.051,206.016,206.043,79500000.0
2005-10-31 23:02:00,205.998,206.062,205.99,206.03,103600000.0
2005-10-31 23:03:00,206.02,206.049,206.01,206.027,61700000.0
2005-10-31 23:04:00,206.055,206.069,206.03,206.03,34700000.0
2005-10-31 23:05:00,206.04,206.042,205.998,206.02,33600000.0
2005-10-31 23:06:00,205.987,206.032,205.987,206.03,117200000.0
2005-10-31 23:07:00,206.035,206.048,206.035,206.041,18600000.0
2005-10-31 23:08:00,206.043,206.089,206.021,206.089,47200000.0
2005-10-31 23:09:00,206.069,206.069,206.058,206.062,55200000.0
2005-10-31 23:10:00,206.057,206.06,206.012,206.025,73900001.0
2005-10-31 23:11:00,206.01,206.03,205.985,205.985,57900001.0
2005-10-31 23:12:00,206.001,206.001,205.964,205.99,67200001.0
2005-10-31 23:13:00,205.995,206.004,205.984,205.99,46300000.0
2005-10-31 23:14:00,205.983,206.005,205.965,206.005,47300000.0
2005-10-31 23:15:00,205.988,206.011,205.988,206.001,28700000.0
2005-10-31 23:16:00,205.967,206.024,205.967,206.013,21900000.0
2005-10-31 23:17:00,206.015,206.059,206.015,206.052,30800000.0
2005-10-31 23:18:00,206.006,206.035,205.98,206.027,46000000.0
2005-10-31 23:19:00,206.023,206.035,205.992,206.005,44000000.0
2005-10-31 23:20:00,206.019,206.03,205.989,205.989,36000000.0
2005-10-31 23:21:00,206.01,206.029,205.977,206.022,47400000.0
2005-10-31 23:22:00,205.993,206.012,205.99,206.005,41500000.0
2005-10-31 23:23:00,206.016,206.098,206.016,206.093,58000000.0
2005-10-31 23:24:00,206.048,206.048,206.016,206.016,42600000.0
2005-10-31 23:25:00,206.042,206.087,206.025,206.025,32199999.0
2005-10-31 23:26:00,206.04,206.049,205.996,206.01,30100000.0
2005-10-31 23:27:00,206.026,206.042,206.011,206.021,45600000.0
2005-10-31 23:28:00,205.987,206.035,205.987,205.992,55200000.0
2005-10-31 23:29:00,205.992,205.992,205.962,205.971,31800000.0
2005-10-31 23:30:00,206.016,206.016,205.971,205.971,38600000.0
2005-10-31 23:31:00,205.971,206.002,205.966,205.985,62000000.0
2005-10-31 23:32:00,206.003,206.009,205.96,205.988,68099999.0
2005-10-31 23:33:00,205.965,206.016,205.951,205.982,57400000.0
2005-10-31 23:34:00,205.982,205.996,205.958,205.958,43100000.0
2005-10-31 23:35:00,205.967,205.979,205.953,205.965,48100001.0
2005-10-31 23:36:00,205.979,206.01,205.979,206.0,47600001.0
2005-10-31 23:37:00,205.973,205.988,205.956,205.962,51699999.0
2005-10-31 23:38:00,205.974,205.999,205.958,205.996,75300001.0
2005-10-31 23:39:00,206.001,206.015,205.98,206.015,54000000.0
2005-10-31 23:40:00,206.011,206.026,205.999,205.999,50800000.0
2005-10-31 23:41:00,206.007,206.007,205.982,205.996,27800000.0
2005-10-31 23:42:00,205.98,206.04,205.98,206.04,48200000.0
2005-10-31 23:43:00,206.041,206.048,206.028,206.042,32200000.0
2005-10-31 23:44:00,206.051,206.069,205.972,205.987,62900001.0
2005-10-31 23:45:00,205.998,205.998,205.977,205.981,48200000.0
2005-10-31 23:46:00,205.991,206.02,205.991,205.995,72900001.0
2005-10-31 23:47:00,206.005,206.028,206.005,206.018,28700000.0
2005-10-31 23:48:00,206.044,206.074,206.021,206.047,62600001.0
2005-10-31 23:49:00,206.03,206.038,206.004,206.038,64400000.0
2005-10-31 23:50:00,206.04,206.05,206.009,206.024,35500001.0
2005-10-31 23:51:00,206.024,206.04,206.024,206.038,35900000.0
2005-10-31 23:52:00,206.017,206.03,206.012,206.012,66100000.0
2005-10-31 23:53:00,206.016,206.016,205.974,205.976,79799999.0
2005-10-31 23:54:00,205.978,205.997,205.966,205.967,74400001.0
2005-10-31 23:55:00,205.959,206.012,205.946,205.975,63000000.0
2005-10-31 23:56:00,205.992,205.992,205.97,205.975,39400000.0
2005-10-31 23:57:00,205.985,206.003,205.941,205.947,26000000.0
2005-10-31 23:58:00,206.002,206.002,205.967,205.994,85500002.0
2005-10-31 23:59:00,205.985,206.016,205.959,205.993,36800000.0
2005-11-01 00:00:00,205.992,206.022,205.971,206.014,72100001.0
2005-11-01 00:01:00,206.003,206.068,205.984,206.068,66800000.0
2005-11-01 00:02:00,206.025,206.064,206.007,206.04,68000000.0
2005-11-01 00:03:00,206.054,206.056,205.981,206.028,38800000.0
2005-11-01 00:04:00,205.995,206.013,205.962,205.996,57000000.0
2005-11-01 00:05:00,206.005,206.056,205.981,205.991,39100000.0
2005-11-01 00:06:00,206.105,206.109,206.039,206.039,63500000.0
2005-11-01 00:07:00,206.073,206.112,206.063,206.104,32000000.0
2005-11-01 00:08:00,206.04,206.058,205.99,206.018,68400001.0
2005-11-01 00:09:00,206.021,206.026,205.98,206.013,31200000.0
2005-11-01 00:10:00,206.013,206.053,206.012,206.03,85399999.0
2005-11-01 00:11:00,206.031,206.042,205.97,206.005,45300000.0
2005-11-01 00:12:00,206.022,206.034,205.979,206.009,55400001.0
2005-11-01 00:13:00,205.99,206.043,205.986,206.007,81100000.0
2005-11-01 00:14:00,206.03,206.03,205.983,206.008,93500001.0
2005-11-01 00:15:00,205.928,206.006,205.928,205.986,31400000.0
2005-11-01 00:16:00,205.987,206.009,205.942,205.942,76399998.0
2005-11-01 00:17:00,205.925,205.945,205.899,205.911,35200000.0
2005-11-01 00:18:00,205.923,205.965,205.899,205.942,67100000.0
2005-11-01 00:19:00,205.939,205.96,205.896,205.896,51800000.0
2005-11-01 00:20:00,205.89,205.971,205.89,205.94,48100000.0
2005-11-01 00:21:00,205.931,205.971,205.919,205.919,71300000.0
2005-11-01 00:22:00,205.914,205.963,205.914,205.957,46800000.0
2005-11-01 00:23:00,205.939,205.973,205.925,205.951,88200000.0
2005-11-01 00:24:00,205.937,205.967,205.91,205.957,54499999.0
2005-11-01 00:25:00,205.972,205.98,205.906,205.955,41299999.0
2005-11-01 00:26:00,205.974,205.979,205.911,205.923,23700000.0
2005-11-01 00:27:00,205.953,205.981,205.916,205.957,57300000.0
2005-11-01 00:28:00,205.923,205.967,205.9,205.967,26900000.0
2005-11-01 00:29:00,205.935,205.979,205.909,205.911,27000000.0
2005-11-01 00:30:00,205.972,205.985,205.951,205.974,23500000.0
2005-11-01 00:31:00,205.96,205.994,205.939,205.94,89900000.0
2005-11-01 00:32:00,205.96,205.981,205.923,205.941,34300000.0
2005-11-01 00:33:00,205.957,205.976,205.923,205.94,76300001.0
2005-11-01 00:34:00,205.936,205.98,205.928,205.967,90000000.0
2005-11-01 00:35:00,205.973,206.003,205.925,205.985,38600000.0
2005-11-01 00:36:00,205.956,205.984,205.936,205.981,49100000.0
2005-11-01 00:37:00,205.978,205.987,205.919,205.919,32600000.0
2005-11-01 00:38:00,205.925,205.97,205.925,205.965,54200001.0
2005-11-01 00:39:00,205.977,205.979,205.934,205.966,60100000.0
2005-11-01 00:40:00,205.997,205.997,205.947,205.976,58200000.0
2005-11-01 00:41:00,205.973,205.981,205.95,205.959,66499998.0
2005-11-01 00:42:00,205.976,205.996,205.951,205.951,34700000.0
2005-11-01 00:43:00,205.923,205.966,205.923,205.932,55100000.0
2005-11-01 00:44:00,205.977,205.977,205.908,205.938,48800000.0
2005-11-01 00:45:00,205.931,205.993,205.922,205.981,30500000.0
2005-11-01 00:46:00,205.928,205.974,205.917,205.961,34600000.0
2005-11-01 00:47:00,205.96,205.976,205.939,205.965,30500000.0
2005-11-01 00:48:00,205.985,205.985,205.951,205.951,33800000.0
2005-11-01 00:49:00,205.97,206.061,205.954,205.954,53300001.0
2005-11-01 00:50:00,205.946,205.946,205.878,205.878,46700000.0
2005-11-01 00:51:00,205.907,206.087,205.87,205.87,36700000.0
2005-11-01 00:52:00,205.853,205.859,205.847,205.85,22900000.0
2005-11-01 00:53:00,205.837,205.837,205.812,205.817,22300000.0
2005-11-01 00:54:00,205.795,205.815,205.795,205.8,46800000.0
2005-11-01 00:55:00,205.881,206.101,205.881,206.099,51700000.0
2005-11-01 00:56:00,206.028,206.028,205.877,206.005,19600000.0
2005-11-01 00:57:00,205.848,206.135,205.848,206.135,32500000.0
2005-11-01 00:58:00,205.877,205.892,205.837,205.892,59600000.0
2005-11-01 00:59:00,205.917,206.052,205.917,206.052,59600001.0
2005-11-01 01:00:00,206.088,206.094,206.03,206.03,29600000.0
2005-11-01 01:01:00,206.05,206.092,206.037,206.072,27100000.0
2005-11-01 01:02:00,206.068,206.083,206.008,206.029,61700000.0
2005-11-01 01:03:00,206.006,206.03,206.004,206.03,29900000.0
2005-11-01 01:04:00,206.038,206.082,206.038,206.045,49800000.0
2005-11-01 01:05:00,206.046,206.066,206.044,206.048,78599999.0
2005-11-01 01:06:00,206.039,206.04,205.998,206.016,37900000.0
2005-11-01 01:07:00,206.018,206.059,206.016,206.04,43000000.0
2005-11-01 01:08:00,206.049,206.066,206.028,206.056,48700000.0
2005-11-01 01:09:00,206.029,206.061,206.023,206.027,45300000.0
2005-11-01 01:10:00,206.044,206.098,206.044,206.057,15200000.0
2005-11-01 01:11:00,206.053,206.081,206.046,206.074,53000000.0
2005-11-01 01:12:00,206.081,206.09,206.066,206.076,65800000.0
2005-11-01 01:13:00,206.092,206.121,206.072,206.121,107200000.0
2005-11-01 01:14:00,206.069,206.091,206.053,206.086,64700000.0
2005-11-01 01:15:00,206.108,206.134,206.093,206.093,25900000.0
2005-11-01 01:16:00,206.098,206.123,206.087,206.095,87600000.0
2005-11-01 01:17:00,206.113,206.122,206.089,206.094,26700000.0
2005-11-01 01:18:00,206.089,206.089,206.056,206.056,47400000.0
2005-11-01 01:19:00,206.046,206.117,206.044,206.094,45900000.0
2005-11-01 01:20:00,206.095,206.118,206.095,206.108,39000000.0
2005-11-01 01:21:00,206.106,206.106,206.078,206.083,42400000.0
2005-11-01 01:22:00,206.096,206.113,206.068,206.083,51300001.0
2005-11-01 01:23:00,206.049,206.111,206.037,206.066,36000000.0
2005-11-01 01:24:00,206.104,206.121,206.06,206.075,57099999.0
2005-11-01 01:25:00,206.067,206.136,206.049,206.136,55600000.0
2005-11-01 01:26:00,206.092,206.114,206.087,206.088,49700000.0
2005-11-01 01:27:00,206.078,206.078,206.057,206.057,57300000.0
2005-11-01 01:28:00,206.065,206.105,206.044,206.066,33000000.0
2005-11-01 01:29:00,206.06,206.065,206.048,206.06,79800000.0
2005-11-01 01:30:00,206.072,206.097,206.06,206.097,72400001.0
2005-11-01 01:31:00,206.088,206.098,206.061,206.061,70699999.0
2005-11-01 01:32:00,206.058,206.058,206.027,206.027,39900000.0
2005-11-01 01:33:00,206.021,206.061,206.007,206.007,45600000.0
2005-11-01 01:34:00,206.019,206.041,206.017,206.019,35600000.0
2005-11-01 01:35:00,206.041,206.07,206.024,206.029,27800000.0
2005-11-01 01:36:00,206.059,206.073,206.023,206.023,26800000.0
2005-11-01 01:37:00,206.056,206.059,206.029,206.029,32100000.0
2005-11-01 01:38:00,205.997,206.024,205.993,206.024,57400000.0
2005-11-01 01:39:00,206.02,206.044,205.974,206.044,43000000.0
2005-11-01 01:40:00,205.989,206.005,205.973,205.973,33500000.0
2005-11-01 01:41:00,205.977,205.995,205.975,205.986,28300000.0
2005-11-01 01:42:00,205.989,206.015,205.964,206.006,18300000.0
2005-11-01 01:43:00,205.974,205.974,205.945,205.956,48600000.0
2005-11-01 01:44:00,205.957,205.978,205.936,205.964,102400002.0
2005-11-01 01:45:00,205.957,206.001,205.957,205.987,62200000.0
2005-11-01 01:46:00,205.982,206.012,205.981,206.012,50700000.0
2005-11-01 01:47:00,205.995,206.014,205.98,205.98,69700000.0
2005-11-01 01:48:00,205.961,205.984,205.953,205.966,76500001.0
2005-11-01 01:49:00,205.955,205.955,205.906,205.923,34800000.0
2005-11-01 01:50:00,205.927,205.933,205.912,205.931,59099999.0
2005-11-01 01:51:00,205.921,205.95,205.921,205.945,41600000.0
2005-11-01 01:52:00,205.919,205.966,205.919,205.955,31100000.0
2005-11-01 01:53:00,205.969,206.006,205.969,206.006,47000000.0
2005-11-01 01:54:00,205.989,205.989,205.957,205.982,65000000.0
2005-11-01 01:55:00,205.986,205.986,205.941,205.941,37300000.0
2005-11-01 01:56:00,205.934,205.941,205.914,205.915,19600000.0
2005-11-01 01:57:00,205.925,205.925,205.904,205.905,66200001.0
2005-11-01 01:58:00,205.916,205.941,205.916,205.941,13600000.0
2005-11-01 01:59:00,205.922,205.922,205.896,205.896,77400000.0
2005-11-01 02:00:00,205.925,205.931,205.899,205.901,26100000.0
2005-11-01 02:01:00,205.896,205.91,205.888,205.888,54000000.0
2005-11-01 02:02:00,205.929,205.936,205.902,205.91,32900000.0
2005-11-01 02:03:00,205.937,205.982,205.937,205.96,30800000.0
2005-11-01 02:04:00,205.919,205.948,205.898,205.92,49800000.0
2005-11-01 02:05:00,205.911,205.916,205.907,205.916,58000000.0
2005-11-01 02:06:00,205.929,205.95,205.918,205.92,64100000.0
2005-11-01 02:07:00,205.921,205.962,205.916,205.96,40499999.0
2005-11-01 02:08:00,205.971,205.976,205.95,205.95,59200000.0
2005-11-01 02:09:00,205.972,205.991,205.927,205.927,33100000.0
2005-11-01 02:10:00,205.913,205.963,205.911,205.925,75700001.0
2005-11-01 02:11:00,205.916,205.953,205.9,205.92,59400000.0
2005-11-01 02:12:00,205.893,205.933,205.881,205.903,55300000.0
2005-11-01 02:13:00,205.873,205.905,205.857,205.88,45099999.0
2005-11-01 02:14:00,205.855,205.859,205.832,205.85,40400000.0
2005-11-01 02:15:00,205.864,205.873,205.861,205.863,54199999.0
2005-11-01 02:16:00,205.894,205.91,205.875,205.885,73700001.0
2005-11-01 02:17:00,205.889,205.932,205.882,205.882,32400000.0
2005-11-01 02:18:00,205.879,205.933,205.866,205.866,43500000.0
2005-11-01 02:19:00,205.85,205.904,205.85,205.869,60200000.0
2005-11-01 02:20:00,205.872,205.888,205.864,205.888,30500000.0
2005-11-01 02:21:00,205.898,205.906,205.882,205.906,25900000.0
2005-11-01 02:22:00,205.901,205.945,205.901,205.933,64800000.0
2005-11-01 02:23:00,205.944,205.957,205.917,205.935,32200000.0
2005-11-01 02:24:00,205.948,205.965,205.935,205.937,26400000.0
2005-11-01 02:25:00,205.944,205.944,205.919,205.927,60300000.0
2005-11-01 02:26:00,205.939,205.962,205.935,205.935,39100000.0
2005-11-01 02:27:00,205.938,205.961,205.904,205.904,89900001.0
2005-11-01 02:28:00,205.904,205.916,205.89,205.893,78600000.0
2005-11-01 02:29:00,205.913,205.927,205.879,205.879,53600000.0
2005-11-01 02:30:00,205.891,205.912,205.886,205.89,75499998.0
2005-11-01 02:31:00,205.921,205.927,205.885,205.893,49400000.0
2005-11-01 02:32:00,205.872,205.88,205.855,205.855,33200000.0
2005-11-01 02:33:00,205.85,205.884,205.85,205.857,52300000.0
2005-11-01 02:34:00,205.896,205.905,205.87,205.881,84900000.0
2005-11-01 02:35:00,205.889,205.91,205.883,205.91,70900001.0
2005-11-01 02:36:00,205.919,205.937,205.902,205.902,38999999.0
2005-11-01 02:37:00,205.887,205.906,205.876,205.906,47900000.0
2005-11-01 02:38:00,205.946,205.956,205.901,205.926,54200000.0
2005-11-01 02:39:00,205.917,205.917,205.895,205.91,88699999.0
2005-11-01 02:40:00,205.887,205.909,205.887,205.909,57600000.0
2005-11-01 02:41:00,205.93,205.93,205.903,205.912,75700001.0
2005-11-01 02:42:00,205.917,205.958,205.879,205.879,56200000.0
2005-11-01 02:43:00,205.885,205.901,205.878,205.894,41500000.0
2005-11-01 02:44:00,205.911,205.961,205.892,205.961,40500000.0
2005-11-01 02:45:00,205.929,205.964,205.92,205.964,51900001.0
2005-11-01 02:46:00,205.932,205.967,205.932,205.944,78900001.0
2005-11-01 02:47:00,205.983,205.99,205.952,205.983,24300000.0
2005-11-01 02:48:00,205.954,205.984,205.941,205.941,87099999.0
2005-11-01 02:49:00,205.955,206.001,205.955,205.964,59300001.0
2005-11-01 02:50:00,205.975,205.993,205.948,205.948,47600000.0
2005-11-01 02:51:00,205.998,205.998,205.96,205.967,37600000.0
2005-11-01 02:52:00,205.975,206.015,205.971,205.982,60700000.0
2005-11-01 02:53:00,205.993,206.023,205.981,206.02,69300001.0
2005-11-01 02:54:00,206.054,206.175,206.054,206.175,30100000.0
2005-11-01 02:55:00,206.134,206.134,206.099,206.111,34300000.0
2005-11-01 02:56:00,206.091,206.112,206.087,206.105,49900000.0
2005-11-01 02:57:00,206.098,206.138,206.092,206.131,46100000.0
2005-11-01 02:58:00,206.114,206.144,206.11,206.144,40900000.0
2005-11-01 02:59:00,206.131,206.152,206.128,206.152,39100000.0
2005-11-01 03:00:00,206.143,206.143,206.105,206.105,46299999.0
2005-11-01 03:01:00,206.114,206.134,206.097,206.125,56200000.0
2005-11-01 03:02:00,206.118,206.159,206.111,206.124,62100001.0
2005-11-01 03:03:00,206.113,206.161,206.107,206.107,42200000.0
2005-11-01 03:04:00,206.091,206.094,206.067,206.089,78700000.0
2005-11-01 03:05:00,206.091,206.097,206.065,206.065,49100001.0
2005-11-01 03:06:00,206.07,206.09,206.059,206.09,49199999.0
2005-11-01 03:07:00,206.071,206.084,206.053,206.056,78200000.0
2005-11-01 03:08:00,206.054,206.054,206.031,206.031,99800002.0
2005-11-01 03:09:00,206.035,206.044,206.03,206.044,76400001.0
2005-11-01 03:10:00,206.055,206.079,206.044,206.07,30600000.0
2005-11-01 03:11:00,206.042,206.042,206.011,206.011,49500000.0
2005-11-01 03:12:00,206.027,206.053,206.027,206.053,33800000.0
2005-11-01 03:13:00,206.063,206.063,206.003,206.003,45400000.0
2005-11-01 03:14:00,206.019,206.065,206.017,206.017,31300000.0
2005-11-01 03:15:00,206.019,206.043,205.995,206.012,46100000.0
2005-11-01 03:16:00,206.01,206.023,205.996,206.015,51400000.0
2005-11-01 03:17:00,205.996,206.006,205.994,205.994,26000000.0
2005-11-01 03:18:00,206.012,206.062,205.986,206.0,54200001.0
2005-11-01 03:19:00,205.985,206.024,205.982,206.009,57900000.0
2005-11-01 03:20:00,206.002,206.02,205.972,205.972,23000000.0
2005-11-01 03:21:00,205.97,206.007,205.961,205.995,57800001.0
2005-11-01 03:22:00,205.997,206.014,205.976,205.993,33400000.0
2005-11-01 03:23:00,206.01,206.01,205.99,205.99,62100000.0
2005-11-01 03:24:00,205.973,205.984,205.966,205.97,40000000.0
2005-11-01 03:25:00,205.968,206.01,205.958,206.01,47400000.0
2005-11-01 03:26:00,205.966,205.976,205.953,205.968,29500000.0
2005-11-01 03:27:00,205.982,206.007,205.982,205.991,23800000.0
2005-11-01 03:28:00,206.019,206.04,205.993,206.034,24900000.0
2005-11-01 03:29:00,205.993,206.012,205.988,206.01,22200000.0
2005-11-01 03:30:00,206.023,206.057,206.022,206.022,24900000.0
2005-11-01 03:31:00,206.034,206.053,206.026,206.05,26900000.0
2005-11-01 03:32:00,206.038,206.059,206.025,206.034,43400000.0
2005-11-01 03:33:00,206.058,206.086,206.03,206.03,43200000.0
2005-11-01 03:34:00,206.014,206.063,206.014,206.063,80000000.0
2005-11-01 03:35:00,206.021,206.07,206.021,206.034,50200000.0
2005-11-01 03:36:00,206.036,206.05,206.028,206.031,72899999.0
2005-11-01 03:37:00,206.058,206.075,206.013,206.033,55800000.0
2005-11-01 03:38:00,206.046,206.055,206.006,206.022,33200000.0
2005-11-01 03:39:00,206.026,206.05,206.026,206.05,20900000.0
2005-11-01 03:40:00,206.02,206.068,206.013,206.04,51300000.0
2005-11-01 03:41:00,206.016,206.063,205.999,206.025,36500000.0
2005-11-01 03:42:00,206.007,206.024,205.989,206.018,71200001.0
2005-11-01 03:43:00,206.051,206.06,206.03,206.041,40000000.0
2005-11-01 03:44:00,206.036,206.036,205.983,205.989,53000000.0
2005-11-01 03:45:00,205.997,206.011,205.969,205.997,35400000.0
2005-11-01 03:46:00,205.975,205.979,205.958,205.958,36100000.0
2005-11-01 03:47:00,205.97,205.97,205.929,205.951,83100001.0
2005-11-01 03:48:00,205.941,205.982,205.941,205.982,25500000.0
2005-11-01 03:49:00,205.985,206.009,205.972,206.009,40300000.0
2005-11-01 03:50:00,206.022,206.039,205.991,205.999,28600000.0
2005-11-01 03:51:00,206.012,206.027,206.004,206.007,40200000.0
2005-11-01 03:52:00,206.018,206.018,205.999,206.01,23400000.0
2005-11-01 03:53:00,206.001,206.035,206.001,206.035,34900000.0
2005-11-01 03:54:00,206.039,206.044,206.031,206.032,20400000.0
2005-11-01 03:55:00,206.009,206.009,205.961,205.999,47999999.0
2005-11-01 03:56:00,205.982,206.0,205.968,205.993,74300001.0
2005-11-01 03:57:00,206.002,206.04,206.002,206.03,31800000.0
2005-11-01 03:58:00,206.025,206.025,206.002,206.025,51700000.0
2005-11-01 03:59:00,206.013,206.054,206.005,206.049,56699999.0
2005-11-01 04:00:00,206.03,206.03,205.987,205.99,57200001.0
2005-11-01 04:01:00,205.983,206.018,205.983,206.012,61200001.0
2005-11-01 04:02:00,206.008,206.018,206.001,206.003,38400000.0
2005-11-01 04:03:00,206.018,206.047,206.011,206.047,36900000.0
2005-11-01 04:04:00,206.042,206.042,206.02,206.02,55900000.0
2005-11-01 04:05:00,206.039,206.041,205.994,205.994,69399999.0
2005-11-01 04:06:00,206.02,206.043,205.997,205.997,56200000.0
2005-11-01 04:07:00,205.994,206.001,205.961,205.961,84000000.0
2005-11-01 04:08:00,205.972,205.972,205.914,205.947,66000000.0
2005-11-01 04:09:00,205.952,205.971,205.943,205.967,116400002.0
2005-11-01 04:10:00,205.965,205.974,205.941,205.966,35500000.0
2005-11-01 04:11:00,205.961,205.972,205.953,205.958,40700000.0
2005-11-01 04:12:00,205.939,205.961,205.926,205.926,57800000.0
2005-11-01 04:13:00,205.913,205.916,205.905,205.913,20900000.0
2005-11-01 04:14:00,205.896,205.931,205.896,205.931,64700001.0
2005-11-01 04:15:00,205.935,205.966,205.926,205.959,80000001.0
2005-11-01 04:16:00,205.931,205.931,205.915,205.915,52500001.0
2005-11-01 04:17:00,205.929,205.963,205.929,205.94,56800001.0
2005-11-01 04:18:00,205.915,205.951,205.912,205.921,36800000.0
2005-11-01 04:19:00,205.924,205.935,205.915,205.935,67300001.0
2005-11-01 04:20:00,205.944,205.99,205.93,205.93,69700000.0
2005-11-01 04:21:00,205.917,205.918,205.884,205.897,47400000.0
2005-11-01 04:22:00,205.906,205.968,205.906,205.952,12400000.0
2005-11-01 04:23:00,205.95,205.95,205.945,205.945,8100000.0
2005-11-01 04:24:00,205.923,205.937,205.916,205.937,94400000.0
2005-11-01 04:25:00,205.936,205.971,205.936,205.96,45400000.0
2005-11-01 04:26:00,205.984,206.013,205.958,205.97,34400000.0
2005-11-01 04:27:00,205.957,205.986,205.949,205.975,41000000.0
2005-11-01 04:28:00,205.987,206.022,205.976,205.976,50900001.0
2005-11-01 04:29:00,205.966,206.016,205.959,206.016,28000000.0
2005-11-01 04:30:00,205.967,206.01,205.967,205.992,44000000.0
2005-11-01 04:31:00,205.991,206.001,205.982,205.988,44700000.0
2005-11-01 04:32:00,205.977,206.014,205.977,206.008,42599999.0
2005-11-01 04:33:00,206.021,206.031,205.998,206.017,22800000.0
2005-11-01 04:34:00,205.998,206.006,205.984,206.002,47400000.0
2005-11-01 04:35:00,206.001,206.007,205.994,205.995,39600000.0
2005-11-01 04:36:00,205.988,206.022,205.988,206.001,23500000.0
2005-11-01 04:37:00,205.992,206.015,205.974,205.974,36800000.0
2005-11-01 04:38:00,205.992,205.995,205.96,205.96,39900000.0
2005-11-01 04:39:00,205.96,205.965,205.943,205.957,40800000.0
2005-11-01 04:40:00,205.962,206.014,205.962,206.014,97299999.0
2005-11-01 04:41:00,206.031,206.035,206.011,206.016,34999999.0
2005-11-01 04:42:00,206.014,206.04,206.014,206.015,37200000.0
2005-11-01 04:43:00,206.016,206.02,205.982,205.982,45300000.0
2005-11-01 04:44:00,205.987,205.988,205.964,205.988,48900000.0
2005-11-01 04:45:00,205.979,206.005,205.97,206.005,65799999.0
2005-11-01 04:46:00,205.999,205.999,205.968,205.968,19500000.0
2005-11-01 04:47:00,205.984,206.003,205.981,206.003,26800000.0
2005-11-01 04:48:00,206.029,206.031,206.006,206.028,58800000.0
2005-11-01 04:49:00,206.049,206.066,206.015,206.015,39300000.0
2005-11-01 04:50:00,206.017,206.044,206.017,206.034,89699999.0
2005-11-01 04:51:00,206.021,206.021,205.997,206.004,18200000.0
2005-11-01 04:52:00,206.005,206.015,205.994,205.997,74599999.0
2005-11-01 04:53:00,206.008,206.008,205.986,205.987,63700000.0
2005-11-01 04:54:00,205.993,206.014,205.984,206.008,57300000.0
2005-11-01 04:55:00,206.002,206.013,205.98,205.984,42100000.0
2005-11-01 04:56:00,206.011,206.011,205.992,205.992,26600000.0
2005-11-01 04:57:00,206.045,206.045,205.998,206.004,54999999.0
2005-11-01 04:58:00,206.005,206.046,205.984,205.984,57500000.0
2005-11-01 04:59:00,205.978,206.031,205.978,205.989,58400000.0
2005-11-01 05:00:00,205.994,206.02,205.993,206.02,62200000.0
2005-11-01 05:01:00,206.016,206.069,206.005,206.045,60500000.0
2005-11-01 05:02:00,206.055,206.076,206.051,206.059,54300000.0
2005-11-01 05:03:00,206.056,206.058,206.029,206.029,33100000.0
2005-11-01 05:04:00,206.03,206.049,206.016,206.016,37199999.0
2005-11-01 05:05:00,206.05,206.091,206.05,206.07,48400000.0
2005-11-01 05:06:00,206.041,206.041,206.016,206.02,56200000.0
2005-11-01 05:07:00,206.027,206.027,205.997,205.997,17300000.0
2005-11-01 05:08:00,205.998,206.037,205.998,206.016,49800000.0
2005-11-01 05:09:00,206.022,206.043,206.007,206.03,42100001.0
2005-11-01 05:10:00,206.023,206.023,206.003,206.007,47499999.0
2005-11-01 05:11:00,206.025,206.042,206.014,206.025,44200000.0
2005-11-01 05:12:00,206.049,206.058,206.002,206.022,24700000.0
2005-11-01 05:13:00,206.027,206.027,205.967,205.987,60100001.0
2005-11-01 05:14:00,206.007,206.042,205.987,206.042,113600001.0
2005-11-01 05:15:00,206.019,206.031,205.981,206.003,51200000.0
2005-11-01 05:16:00,206.01,206.022,206.0,206.015,69099999.0
2005-11-01 05:17:00,205.999,206.005,205.981,205.981,52500001.0
2005-11-01 05:18:00,205.991,205.993,205.968,205.973,29500000.0
2005-11-01 05:19:00,205.988,205.996,205.977,205.977,56000000.0
2005-11-01 05:20:00,205.997,206.007,205.996,206.004,32700000.0
2005-11-01 05:21:00,206.034,206.034,206.01,206.01,35400000.0
2005-11-01 05:22:00,206.001,206.036,205.979,206.01,29500000.0
2005-11-01 05:23:00,206.022,206.028,206.004,206.01,53100000.0
2005-11-01 05:24:00,206.019,206.025,206.007,206.011,59200000.0
2005-11-01 05:25:00,206.031,206.035,206.003,206.031,30100000.0
2005-11-01 05:26:00,206.011,206.017,205.978,205.997,37000000.0
2005-11-01 05:27:00,206.008,206.015,205.995,206.015,54500000.0
2005-11-01 05:28:00,206.015,206.015,206.005,206.015,49900001.0
2005-11-01 05:29:00,206.012,206.027,206.012,206.019,24900000.0
2005-11-01 05:30:00,206.03,206.044,206.018,206.044,62600001.0
2005-11-01 05:31:00,206.049,206.073,206.04,206.04,67700000.0
2005-11-01 05:32:00,206.059,206.068,206.051,206.051,58200000.0
2005-11-01 05:33:00,206.055,206.076,206.054,206.072,45400000.0
2005-11-01 05:34:00,206.069,206.071,206.057,206.061,51799999.0
2005-11-01 05:35:00,206.043,206.105,206.041,206.06,66400000.0
2005-11-01 05:36:00,206.055,206.087,206.051,206.082,39900000.0
2005-11-01 05:37:00,206.083,206.101,206.049,206.075,47600001.0
2005-11-01 05:38:00,206.049,206.105,206.049,206.074,67500000.0
2005-11-01 05:39:00,206.075,206.098,206.054,206.055,18900000.0
2005-11-01 05:40:00,206.072,206.072,206.041,206.06,12100000.0
2005-11-01 05:41:00,206.054,206.083,206.026,206.043,42000000.0
2005-11-01 05:42:00,206.036,206.062,206.028,206.06,21400000.0
2005-11-01 05:43:00,206.056,206.075,206.044,206.056,78800000.0
2005-11-01 05:44:00,206.062,206.062,206.033,206.04,32300000.0
2005-11-01 05:45:00,206.031,206.053,206.027,206.051,22600000.0
2005-11-01 05:46:00,206.039,206.051,206.031,206.04,67800001.0
2005-11-01 05:47:00,206.033,206.033,206.01,206.02,56800000.0
2005-11-01 05:48:00,206.029,206.062,206.013,206.015,65299999.0
2005-11-01 05:49:00,205.997,206.028,205.994,206.027,43500000.0
2005-11-01 05:50:00,206.038,206.067,206.029,206.057,55700000.0
2005-11-01 05:51:00,206.059,206.096,206.053,206.068,46200000.0
2005-11-01 05:52:00,206.081,206.081,206.044,206.069,43600000.0
2005-11-01 05:53:00,206.023,206.048,206.023,206.038,23200000.0
2005-11-01 05:54:00,206.015,206.042,206.015,206.023,54200000.0
2005-11-01 05:55:00,206.0,206.014,206.0,206.003,58300001.0
2005-11-01 05:56:00,206.021,206.042,205.997,206.006,44900000.0
2005-11-01 05:57:00,206.045,206.045,205.992,205.999,37900000.0
2005-11-01 05:58:00,206.021,206.041,206.008,206.023,49300000.0
2005-11-01 05:59:00,206.016,206.034,206.016,206.02,56000000.0
2005-11-01 06:00:00,206.031,206.039,205.981,206.007,71299999.0
2005-11-01 06:01:00,206.037,206.041,205.995,206.001,80000000.0
2005-11-01 06:02:00,206.016,206.048,206.007,206.033,65800000.0
2005-11-01 06:03:00,206.021,206.027,206.01,206.024,45800000.0
2005-11-01 06:04:00,206.032,206.053,206.013,206.015,101200000.0
2005-11-01 06:05:00,206.004,206.011,205.972,205.996,56900000.0
2005-11-01 06:06:00,205.997,206.007,205.968,205.985,56200000.0
2005-11-01 06:07:00,206.009,206.036,206.007,206.032,77100001.0
2005-11-01 06:08:00,206.009,206.027,206.005,206.01,50300000.0
2005-11-01 06:09:00,206.007,206.018,205.987,206.002,26300000.0
2005-11-01 06:10:00,206.003,206.018,205.991,205.991,61999999.0
2005-11-01 06:11:00,206.011,206.017,205.975,206.017,19000000.0
2005-11-01 06:12:00,206.022,206.041,206.001,206.009,36700000.0
2005-11-01 06:13:00,206.001,206.019,205.994,206.019,41700000.0
2005-11-01 06:14:00,206.049,206.05,206.021,206.042,66100000.0
2005-11-01 06:15:00,206.036,206.046,206.026,206.042,35300000.0
2005-11-01 06:16:00,206.036,206.059,206.029,206.042,33000000.0
2005-11-01 06:17:00,206.051,206.051,206.008,206.033,17200000.0
2005-11-01 06:18:00,206.052,206.074,206.007,206.011,28700000.0
2005-11-01 06:19:00,206.016,206.016,205.986,205.99,29700000.0
2005-11-01 06:20:00,206.02,206.02,205.975,205.996,43000000.0
2005-11-01 06:21:00,206.024,206.05,206.001,206.05,54600000.0
2005-11-01 06:22:00,206.022,206.056,206.022,206.024,48500000.0
2005-11-01 06:23:00,206.033,206.059,206.015,206.035,39800000.0
2005-11-01 06:24:00,206.024,206.049,206.024,206.024,85699999.0
2005-11-01 06:25:00,206.011,206.057,206.007,206.033,35900000.0
2005-11-01 06:26:00,206.037,206.067,206.031,206.067,90600000.0
2005-11-01 06:27:00,206.021,206.069,206.021,206.056,33100000.0
2005-11-01 06:28:00,206.041,206.058,206.031,206.053,52700000.0
2005-11-01 06:29:00,206.046,206.048,206.021,206.035,85400000.0
2005-11-01 06:30:00,206.021,206.036,206.001,206.003,40400000.0
2005-11-01 06:31:00,206.016,206.022,206.011,206.016,58600000.0
2005-11-01 06:32:00,206.001,206.011,205.972,205.977,52500000.0
2005-11-01 06:33:00,205.993,206.008,205.983,205.995,43000000.0
2005-11-01 06:34:00,206.014,206.021,205.991,206.001,53500001.0
2005-11-01 06:35:00,205.998,206.03,205.993,205.997,34300000.0
2005-11-01 06:36:00,205.994,206.007,205.994,205.998,63300000.0
2005-11-01 06:37:00,205.993,206.005,205.992,205.995,24100000.0
2005-11-01 06:38:00,206.031,206.042,206.001,206.002,33800000.0
2005-11-01 06:39:00,206.001,206.064,206.001,206.022,52800001.0
2005-11-01 06:40:00,206.025,206.041,205.999,206.007,80799999.0
2005-11-01 06:41:00,206.011,206.059,206.008,206.059,27500000.0
2005-11-01 06:42:00,206.014,206.029,206.014,206.019,68900000.0
2005-11-01 06:43:00,206.009,206.02,205.988,205.988,79300000.0
2005-11-01 06:44:00,206.005,206.047,206.005,206.032,22600000.0
2005-11-01 06:45:00,206.033,206.069,206.032,206.069,42300000.0
2005-11-01 06:46:00,206.064,206.08,206.034,206.034,78200000.0
2005-11-01 06:47:00,206.006,206.019,206.0,206.009,25100000.0
2005-11-01 06:48:00,206.006,206.006,205.979,206.001,67799999.0
2005-11-01 06:49:00,205.972,206.0,205.967,205.991,35500000.0
2005-11-01 06:50:00,205.985,205.995,205.979,205.979,47000000.0
2005-11-01 06:51:00,205.991,206.023,205.973,205.977,54300000.0
2005-11-01 06:52:00,205.968,206.039,205.968,206.003,48600000.0
2005-11-01 06:53:00,205.989,206.047,205.989,206.047,52500000.0
2005-11-01 06:54:00,206.005,206.056,206.005,206.03,28600000.0
2005-11-01 06:55:00,206.034,206.058,206.021,206.021,25600000.0
2005-11-01 06:56:00,206.025,206.042,206.0,206.03,29900000.0
2005-11-01 06:57:00,206.038,206.038,205.959,205.968,72900000.0
2005-11-01 06:58:00,206.012,206.028,205.98,205.98,39100000.0
2005-11-01 06:59:00,205.997,206.038,205.986,206.038,57700000.0
2005-11-01 07:00:00,206.042,206.097,206.029,206.029,59600001.0
2005-11-01 07:01:00,206.022,206.023,205.985,205.988,61300000.0
2005-11-01 07:02:00,205.996,206.028,205.996,205.998,42800000.0
2005-11-01 07:03:00,206.01,206.016,205.98,205.992,32400000.0
2005-11-01 07:04:00,205.979,205.991,205.963,205.963,87799999.0
2005-11-01 07:05:00,205.982,205.992,205.959,205.99,97600001.0
2005-11-01 07:06:00,205.984,206.001,205.972,205.977,49900000.0
2005-11-01 07:07:00,205.966,205.976,205.957,205.957,54800000.0
2005-11-01 07:08:00,206.002,206.002,205.958,205.958,57699999.0
2005-11-01 07:09:00,205.995,206.001,205.96,205.96,29200000.0
2005-11-01 07:10:00,205.977,205.996,205.951,205.957,42400000.0
2005-11-01 07:11:00,205.949,205.949,205.898,205.909,56300001.0
2005-11-01 07:12:00,205.914,205.916,205.872,205.888,51700001.0
2005-11-01 07:13:00,205.876,205.916,205.876,205.915,60900002.0
2005-11-01 07:14:00,205.921,205.939,205.896,205.896,60000001.0
2005-11-01 07:15:00,205.902,205.915,205.869,205.869,37600000.0
2005-11-01 07:16:00,205.897,205.918,205.895,205.895,52200000.0
2005-11-01 07:17:00,205.883,205.926,205.883,205.891,42900000.0
2005-11-01 07:18:00,205.897,205.944,205.897,205.913,66700000.0
2005-11-01 07:19:00,205.929,205.943,205.923,205.942,54600000.0
2005-11-01 07:20:00,205.951,205.965,205.938,205.938,47300000.0
2005-11-01 07:21:00,205.909,205.928,205.907,205.911,49100000.0
2005-11-01 07:22:00,205.939,205.971,205.939,205.943,27500000.0
2005-11-01 07:23:00,205.952,205.971,205.931,205.931,36000000.0
2005-11-01 07:24:00,205.949,205.979,205.949,205.961,29900000.0
2005-11-01 07:25:00,205.936,205.941,205.908,205.917,78400000.0
2005-11-01 07:26:00,205.929,205.93,205.908,205.915,28300000.0
2005-11-01 07:27:00,205.918,205.963,205.912,205.932,32400000.0
2005-11-01 07:28:00,205.922,205.945,205.911,205.911,61399999.0
2005-11-01 07:29:00,205.925,205.942,205.915,205.929,58700000.0
2005-11-01 07:30:00,205.924,205.942,205.908,205.924,49100000.0
2005-11-01 07:31:00,205.915,205.973,205.906,205.927,87200000.0
2005-11-01 07:32:00,205.909,205.909,205.882,205.904,23200000.0
2005-11-01 07:33:00,205.898,205.937,205.898,205.929,36900000.0
2005-11-01 07:34:00,205.932,205.946,205.926,205.926,48500000.0
2005-11-01 07:35:00,205.935,205.975,205.924,205.951,41400000.0
2005-11-01 07:36:00,205.962,205.963,205.944,205.955,27500000.0
2005-11-01 07:37:00,205.941,205.95,205.924,205.924,52100000.0
2005-11-01 07:38:00,205.925,205.959,205.92,205.92,30600000.0
2005-11-01 07:39:00,205.927,205.968,205.927,205.933,40700000.0
2005-11-01 07:40:00,205.943,205.949,205.923,205.931,25100000.0
2005-11-01 07:41:00,205.943,205.964,205.924,205.935,62100000.0
2005-11-01 07:42:00,205.923,206.0,205.923,205.951,64500000.0
2005-11-01 07:43:00,205.954,206.006,205.954,206.0,95500002.0
2005-11-01 07:44:00,205.954,205.979,205.938,205.938,42600000.0
2005-11-01 07:45:00,205.932,205.963,205.916,205.916,55500000.0
2005-11-01 07:46:00,205.913,205.975,205.913,205.932,24700000.0
2005-11-01 07:47:00,205.923,205.946,205.917,205.926,28700000.0
2005-11-01 07:48:00,205.92,205.951,205.92,205.94,60300001.0
2005-11-01 07:49:00,205.934,205.937,205.907,205.907,46999999.0
2005-11-01 07:50:00,205.932,205.94,205.895,205.895,29900000.0
2005-11-01 07:51:00,205.912,205.941,205.908,205.941,51000000.0
2005-11-01 07:52:00,205.919,205.945,205.885,205.905,56600000.0
2005-11-01 07:53:00,205.909,205.921,205.909,205.91,25200000.0
2005-11-01 07:54:00,205.908,205.937,205.891,205.915,63000000.0
2005-11-01 07:55:00,205.879,205.942,205.879,205.904,33900000.0
2005-11-01 07:56:00,205.905,205.915,205.895,205.9,54900000.0
2005-11-01 07:57:00,205.913,205.931,205.901,205.901,40100000.0
2005-11-01 07:58:00,205.898,205.921,205.898,205.921,104200000.0
2005-11-01 07:59:00,205.92,205.957,205.912,205.932,60700000.0
2005-11-01 08:00:00,205.921,205.931,205.918,205.921,51500000.0
2005-11-01 08:01:00,205.921,205.953,205.912,205.935,44600000.0
2005-11-01 08:02:00,205.936,205.967,205.93,205.963,50700001.0
2005-11-01 08:03:00,205.937,205.967,205.937,205.954,74900001.0
2005-11-01 08:04:00,205.953,206.014,205.953,205.97,26500000.0
2005-11-01 08:05:00,205.956,206.015,205.956,206.008,138600001.0
2005-11-01 08:06:00,205.972,206.008,205.963,206.008,37900000.0
2005-11-01 08:07:00,206.019,206.019,205.966,205.975,63199999.0
2005-11-01 08:08:00,205.993,206.009,205.978,205.983,44499999.0
2005-11-01 08:09:00,205.999,206.004,205.981,205.983,25400000.0
2005-11-01 08:10:00,205.98,205.98,205.959,205.965,54200000.0
2005-11-01 08:11:00,205.992,206.002,205.979,205.999,47000000.0
2005-11-01 08:12:00,206.005,206.022,205.992,206.012,61900000.0
2005-11-01 08:13:00,206.028,206.042,206.021,206.04,51700000.0
2005-11-01 08:14:00,206.023,206.029,205.994,206.018,62700000.0
2005-11-01 08:15:00,206.047,206.047,206.013,206.019,29900000.0
2005-11-01 08:16:00,206.033,206.035,206.002,206.035,27500000.0
2005-11-01 08:17:00,206.047,206.048,205.994,206.009,81400000.0
2005-11-01 08:18:00,206.022,206.043,205.996,206.023,51800000.0
2005-11-01 08:19:00,206.02,206.075,206.02,206.027,30900000.0
2005-11-01 08:20:00,206.025,206.053,206.01,206.01,69899998.0
2005-11-01 08:21:00,206.006,206.063,206.004,206.022,73400001.0
2005-11-01 08:22:00,206.014,206.04,206.006,206.012,60000001.0
2005-11-01 08:23:00,206.008,206.019,205.999,206.009,59000000.0
2005-11-01 08:24:00,206.032,206.032,205.997,206.008,41700001.0
2005-11-01 08:25:00,206.001,206.04,205.996,206.002,61500000.0
2005-11-01 08:26:00,205.995,206.031,205.995,206.031,47399999.0
2005-11-01 08:27:00,206.039,206.054,206.006,206.006,61200001.0
2005-11-01 08:28:00,206.013,206.038,206.004,206.02,75300001.0
2005-11-01 08:29:00,206.024,206.035,205.988,205.988,40699999.0
2005-11-01 08:30:00,205.974,205.997,205.974,205.997,25800000.0
2005-11-01 08:31:00,206.009,206.05,206.009,206.026,44300000.0
2005-11-01 08:32:00,206.047,206.091,206.047,206.079,36300000.0
2005-11-01 08:33:00,206.045,206.079,206.045,206.057,44700000.0
2005-11-01 08:34:00,206.057,206.085,206.04,206.058,51700000.0
2005-11-01 08:35:00,206.047,206.067,206.047,206.066,55000001.0
2005-11-01 08:36:00,206.072,206.12,206.072,206.108,43400000.0
2005-11-01 08:37:00,206.064,206.068,206.051,206.062,92200000.0
2005-11-01 08:38:00,206.063,206.077,206.041,206.041,59100000.0
2005-11-01 08:39:00,206.046,206.046,206.001,206.023,79300002.0
2005-11-01 08:40:00,206.025,206.043,206.009,206.013,20000000.0
2005-11-01 08:41:00,205.984,205.997,205.984,205.984,38799999.0
2005-11-01 08:42:00,205.998,205.999,205.969,205.972,38100000.0
2005-11-01 08:43:00,205.966,205.984,205.957,205.961,55600000.0
2005-11-01 08:44:00,205.993,206.008,205.973,205.982,48500000.0
2005-11-01 08:45:00,205.952,205.98,205.95,205.962,34200000.0
2005-11-01 08:46:00,205.952,205.952,205.938,205.946,56300000.0
2005-11-01 08:47:00,205.917,205.917,205.864,205.864,33500000.0
2005-11-01 08:48:00,205.869,205.884,205.865,205.875,38900000.0
2005-11-01 08:49:00,205.874,205.917,205.874,205.914,40400000.0
2005-11-01 08:50:00,205.942,205.975,205.942,205.972,49100000.0
2005-11-01 08:51:00,205.985,206.046,205.983,206.046,23800000.0
2005-11-01 08:52:00,206.064,206.089,206.046,206.089,65600000.0
2005-11-01 08:53:00,206.081,206.109,206.081,206.098,36700000.0
2005-11-01 08:54:00,206.1,206.12,206.045,206.045,25600000.0
2005-11-01 08:55:00,206.036,206.046,206.034,206.038,48700000.0
2005-11-01 08:56:00,206.04,206.05,206.015,206.033,52000000.0
2005-11-01 08:57:00,206.049,206.08,206.033,206.08,47800000.0
2005-11-01 08:58:00,206.023,206.05,206.023,206.043,69200000.0
2005-11-01 08:59:00,206.051,206.097,206.031,206.097,74100002.0
2005-11-01 09:00:00,206.08,206.136,206.074,206.136,54299999.0
2005-11-01 09:01:00,206.138,206.16,206.138,206.15,46600000.0
2005-11-01 09:02:00,206.145,206.177,206.131,206.16,48000000.0
2005-11-01 09:03:00,206.114,206.128,206.101,206.128,45000000.0
2005-11-01 09:04:00,206.134,206.141,206.108,206.124,46300000.0
2005-11-01 09:05:00,206.14,206.14,206.031,206.055,53900000.0
2005-11-01 09:06:00,206.052,206.11,206.052,206.074,24900000.0
2005-11-01 09:07:00,206.083,206.113,206.065,206.07,71100001.0
2005-11-01 09:08:00,206.069,206.098,206.069,206.069,50900000.0
2005-11-01 09:09:00,206.08,206.084,206.06,206.06,51399999.0
2005-11-01 09:10:00,206.091,206.094,206.074,206.082,64299999.0
2005-11-01 09:11:00,206.067,206.073,206.043,206.043,48700000.0
2005-11-01 09:12:00,206.054,206.06,206.007,206.023,49799999.0
2005-11-01 09:13:00,206.024,206.032,205.999,206.016,55600000.0
2005-11-01 09:14:00,206.03,206.051,206.03,206.04,47599999.0
2005-11-01 09:15:00,206.057,206.057,206.028,206.033,52800000.0
2005-11-01 09:16:00,206.021,206.021,205.998,206.018,55100001.0
2005-11-01 09:17:00,206.009,206.009,205.983,205.998,39400000.0
2005-11-01 09:18:00,205.993,206.042,205.991,206.021,68100000.0
2005-11-01 09:19:00,206.01,206.011,205.993,206.006,47500000.0
2005-11-01 09:20:00,205.999,206.005,205.984,206.005,37100000.0
2005-11-01 09:21:00,205.991,206.006,205.991,205.994,65000002.0
2005-11-01 09:22:00,205.994,206.061,205.991,205.991,75799999.0
2005-11-01 09:23:00,205.976,205.983,205.945,205.983,41500000.0
2005-11-01 09:24:00,205.996,206.076,205.986,206.076,60699999.0
2005-11-01 09:25:00,206.104,206.108,206.094,206.104,35100000.0
2005-11-01 09:26:00,206.122,206.122,206.076,206.08,63400000.0
2005-11-01 09:27:00,206.117,206.124,206.093,206.099,77000000.0
2005-11-01 09:28:00,206.104,206.116,206.091,206.113,41499999.0
2005-11-01 09:29:00,206.074,206.101,206.074,206.091,63200000.0
2005-11-01 09:30:00,206.088,206.115,206.088,206.108,29300000.0
2005-11-01 09:31:00,206.117,206.13,206.099,206.099,48200000.0
2005-11-01 09:32:00,206.105,206.123,206.093,206.093,37399999.0
2005-11-01 09:33:00,206.107,206.16,206.103,206.16,62799999.0
2005-11-01 09:34:00,206.179,206.183,206.15,206.158,48200000.0
2005-11-01 09:35:00,206.16,206.212,206.16,206.195,56999999.0
2005-11-01 09:36:00,206.193,206.193,206.169,206.178,21200000.0
2005-11-01 09:37:00,206.171,206.207,206.171,206.193,43400000.0
2005-11-01 09:38:00,206.186,206.215,206.17,206.178,53900000.0
2005-11-01 09:39:00,206.192,206.192,206.166,206.187,95800000.0
2005-11-01 09:40:00,206.197,206.205,206.166,206.166,46600000.0
2005-11-01 09:41:00,206.156,206.174,206.156,206.165,41400000.0
2005-11-01 09:42:00,206.148,206.17,206.146,206.168,56000000.0
2005-11-01 09:43:00,206.195,206.243,206.195,206.243,32100000.0
2005-11-01 09:44:00,206.24,206.262,206.224,206.262,57600000.0
2005-11-01 09:45:00,206.287,206.302,206.266,206.279,69900002.0
2005-11-01 09:46:00,206.261,206.261,206.227,206.227,65100000.0
2005-11-01 09:47:00,206.249,206.277,206.229,206.27,32300000.0
2005-11-01 09:48:00,206.266,206.266,206.241,206.245,20000000.0
2005-11-01 09:49:00,206.238,206.267,206.238,206.253,19200000.0
2005-11-01 09:50:00,206.26,206.26,206.227,206.243,61100000.0
2005-11-01 09:51:00,206.256,206.267,206.228,206.228,38100000.0
2005-11-01 09:52:00,206.242,206.251,206.232,206.244,49000000.0
2005-11-01 09:53:00,206.267,206.285,206.242,206.245,87600000.0
2005-11-01 09:54:00,206.26,206.274,206.219,206.228,82000000.0
2005-11-01 09:55:00,206.244,206.265,206.226,206.235,63300000.0
2005-11-01 09:56:00,206.237,206.293,206.237,206.284,37900000.0
2005-11-01 09:57:00,206.251,206.273,206.251,206.26,45800000.0
2005-11-01 09:58:00,206.259,206.305,206.259,206.29,55300000.0
2005-11-01 09:59:00,206.29,206.348,206.284,206.348,68800000.0
2005-11-01 10:00:00,206.359,206.39,206.358,206.374,28500000.0
2005-11-01 10:01:00,206.364,206.399,206.352,206.387,88500001.0
2005-11-01 10:02:00,206.403,206.409,206.392,206.409,49799999.0
2005-11-01 10:03:00,206.404,206.422,206.397,206.401,53399999.0
2005-11-01 10:04:00,206.396,206.407,206.394,206.407,27500000.0
2005-11-01 10:05:00,206.421,206.435,206.408,206.435,61300000.0
2005-11-01 10:06:00,206.431,206.45,206.421,206.441,64800001.0
2005-11-01 10:07:00,206.418,206.43,206.403,206.416,48300000.0
2005-11-01 10:08:00,206.403,206.404,206.378,206.386,47800000.0
2005-11-01 10:09:00,206.386,206.386,206.358,206.367,70600000.0
2005-11-01 10:10:00,206.392,206.428,206.371,206.428,48799999.0
2005-11-01 10:11:00,206.442,206.484,206.442,206.484,44600000.0
2005-11-01 10:12:00,206.458,206.5,206.45,206.5,50700000.0
2005-11-01 10:13:00,206.475,206.498,206.474,206.486,105500001.0
2005-11-01 10:14:00,206.502,206.524,206.491,206.5,51300001.0
2005-11-01 10:15:00,206.516,206.552,206.501,206.552,26900000.0
2005-11-01 10:16:00,206.563,206.595,206.546,206.546,62100000.0
2005-11-01 10:17:00,206.504,206.504,206.459,206.501,35500000.0
2005-11-01 10:18:00,206.493,206.498,206.439,206.442,40000000.0
2005-11-01 10:19:00,206.437,206.441,206.396,206.397,39000000.0
2005-11-01 10:20:00,206.395,206.409,206.38,206.38,64699999.0
2005-11-01 10:21:00,206.382,206.438,206.382,206.438,53700000.0
2005-11-01 10:22:00,206.467,206.473,206.443,206.459,22600000.0
2005-11-01 10:23:00,206.477,206.479,206.466,206.471,98000001.0
2005-11-01 10:24:00,206.451,206.464,206.433,206.433,58200000.0
2005-11-01 10:25:00,206.418,206.435,206.418,206.425,28700000.0
2005-11-01 10:26:00,206.423,206.423,206.391,206.423,41500000.0
2005-11-01 10:27:00,206.416,206.422,206.392,206.392,42200000.0
2005-11-01 10:28:00,206.376,206.411,206.368,206.387,36400000.0
2005-11-01 10:29:00,206.396,206.413,206.393,206.413,42000000.0
2005-11-01 10:30:00,206.417,206.442,206.413,206.417,89900001.0
2005-11-01 10:31:00,206.405,206.41,206.388,206.388,31100000.0
2005-11-01 10:32:00,206.401,206.401,206.378,206.394,56999999.0
2005-11-01 10:33:00,206.415,206.454,206.415,206.426,56599999.0
2005-11-01 10:34:00,206.459,206.498,206.455,206.486,55500000.0
2005-11-01 10:35:00,206.499,206.499,206.462,206.462,25200000.0
2005-11-01 10:36:00,206.472,206.486,206.436,206.442,74900000.0
2005-11-01 10:37:00,206.425,206.503,206.423,206.499,50600000.0
2005-11-01 10:38:00,206.508,206.517,206.492,206.513,51400000.0
2005-11-01 10:39:00,206.504,206.504,206.471,206.481,27000000.0
2005-11-01 10:40:00,206.495,206.509,206.448,206.456,61000000.0
2005-11-01 10:41:00,206.461,206.474,206.443,206.461,53799999.0
2005-11-01 10:42:00,206.449,206.457,206.428,206.439,55300000.0
2005-11-01 10:43:00,206.429,206.433,206.405,206.433,62300001.0
2005-11-01 10:44:00,206.44,206.448,206.398,206.398,53600000.0
2005-11-01 10:45:00,206.397,206.397,206.352,206.383,43100000.0
2005-11-01 10:46:00,206.361,206.38,206.361,206.37,35900000.0
2005-11-01 10:47:00,206.406,206.406,206.36,206.387,90899999.0
2005-11-01 10:48:00,206.409,206.422,206.393,206.401,49100000.0
2005-11-01 10:49:00,206.396,206.417,206.383,206.4,48500000.0
2005-11-01 10:50:00,206.406,206.414,206.396,206.401,36200000.0
2005-11-01 10:51:00,206.399,206.403,206.387,206.387,49600000.0
2005-11-01 10:52:00,206.379,206.407,206.371,206.407,35400000.0
2005-11-01 10:53:00,206.411,206.42,206.382,206.391,38000000.0
2005-11-01 10:54:00,206.38,206.403,206.38,206.403,25600000.0
2005-11-01 10:55:00,206.402,206.41,206.394,206.405,23300000.0
2005-11-01 10:56:00,206.381,206.381,206.34,206.34,69099999.0
2005-11-01 10:57:00,206.336,206.336,206.298,206.298,33800000.0
2005-11-01 10:58:00,206.283,206.315,206.283,206.306,34000000.0
2005-11-01 10:59:00,206.32,206.371,206.32,206.371,24800000.0
2005-11-01 11:00:00,206.39,206.395,206.35,206.37,54699999.0
2005-11-01 11:01:00,206.385,206.403,206.379,206.403,55800000.0
2005-11-01 11:02:00,206.399,206.408,206.38,206.386,16400000.0
2005-11-01 11:03:00,206.368,206.39,206.364,206.367,31100000.0
2005-11-01 11:04:00,206.368,206.445,206.358,206.445,77600001.0
2005-11-01 11:05:00,206.446,206.466,206.446,206.459,20200000.0
2005-11-01 11:06:00,206.486,206.523,206.477,206.477,24800000.0
2005-11-01 11:07:00,206.458,206.481,206.439,206.439,25800000.0
2005-11-01 11:08:00,206.434,206.458,206.42,206.43,59199999.0
2005-11-01 11:09:00,206.411,206.414,206.385,206.414,41800000.0
2005-11-01 11:10:00,206.439,206.459,206.427,206.459,52800000.0
2005-11-01 11:11:00,206.466,206.472,206.447,206.45,74100001.0
2005-11-01 11:12:00,206.478,206.479,206.452,206.479,75300001.0
2005-11-01 11:13:00,206.466,206.489,206.447,206.447,56499999.0
2005-11-01 11:14:00,206.449,206.459,206.434,206.457,29200000.0
2005-11-01 11:15:00,206.467,206.504,206.467,206.48,53600000.0
2005-11-01 11:16:00,206.491,206.512,206.484,206.51,51800000.0
2005-11-01 11:17:00,206.506,206.53,206.499,206.525,93000000.0
2005-11-01 11:18:00,206.505,206.526,206.5,206.511,56700000.0
2005-11-01 11:19:00,206.495,206.515,206.489,206.51,52000001.0
2005-11-01 11:20:00,206.509,206.535,206.503,206.513,32400000.0
2005-11-01 11:21:00,206.508,206.534,206.505,206.515,45300000.0
2005-11-01 11:22:00,206.514,206.52,206.507,206.513,53100000.0
2005-11-01 11:23:00,206.483,206.483,206.409,206.409,30400000.0
2005-11-01 11:24:00,206.405,206.468,206.405,206.462,36300000.0
2005-11-01 11:25:00,206.456,206.456,206.388,206.392,45100001.0
2005-11-01 11:26:00,206.385,206.404,206.364,206.404,45700000.0
2005-11-01 11:27:00,206.409,206.409,206.379,206.396,45800000.0
2005-11-01 11:28:00,206.392,206.396,206.387,206.388,28800000.0
2005-11-01 11:29:00,206.383,206.394,206.357,206.372,54500000.0
2005-11-01 11:30:00,206.356,206.364,206.333,206.345,85200001.0
2005-11-01 11:31:00,206.349,206.38,206.349,206.363,53000000.0
2005-11-01 11:32:00,206.369,206.38,206.369,206.378,12800000.0
2005-11-01 11:33:00,206.372,206.395,206.363,206.393,55500000.0
2005-11-01 11:34:00,206.412,206.422,206.38,206.406,60800000.0
2005-11-01 11:35:00,206.388,206.399,206.375,206.399,50300000.0
2005-11-01 11:36:00,206.407,206.435,206.393,206.393,50400000.0
2005-11-01 11:37:00,206.385,206.419,206.385,206.419,36400000.0
2005-11-01 11:38:00,206.43,206.444,206.426,206.435,56999999.0
2005-11-01 11:39:00,206.46,206.534,206.46,206.512,60100001.0
2005-11-01 11:40:00,206.496,206.518,206.489,206.507,106400002.0
2005-11-01 11:41:00,206.489,206.516,206.484,206.503,64200001.0
2005-11-01 11:42:00,206.499,206.541,206.498,206.52,60700000.0
2005-11-01 11:43:00,206.519,206.54,206.515,206.515,36100000.0
2005-11-01 11:44:00,206.539,206.539,206.49,206.507,32900000.0
2005-11-01 11:45:00,206.511,206.531,206.5,206.5,37600000.0
2005-11-01 11:46:00,206.492,206.495,206.476,206.495,80899999.0
2005-11-01 11:47:00,206.486,206.507,206.475,206.505,76800001.0
2005-11-01 11:48:00,206.503,206.509,206.474,206.474,42300000.0
2005-11-01 11:49:00,206.447,206.488,206.447,206.478,74500001.0
2005-11-01 11:50:00,206.464,206.464,206.386,206.386,19200000.0
2005-11-01 11:51:00,206.42,206.429,206.382,206.403,29300000.0
2005-11-01 11:52:00,206.402,206.416,206.386,206.387,27600000.0
2005-11-01 11:53:00,206.386,206.401,206.358,206.358,92500000.0
2005-11-01 11:54:00,206.372,206.379,206.372,206.375,31800000.0
2005-11-01 11:55:00,206.394,206.406,206.349,206.35,59499999.0
2005-11-01 11:56:00,206.352,206.377,206.352,206.366,50099999.0
2005-11-01 11:57:00,206.359,206.4,206.358,206.384,73200000.0
2005-11-01 11:58:00,206.371,206.375,206.317,206.323,84099998.0
2005-11-01 11:59:00,206.338,206.338,206.208,206.208,50400000.0
2005-11-01 12:00:00,206.207,206.208,206.161,206.202,46300000.0
2005-11-01 12:01:00,206.23,206.27,206.21,206.27,41400000.0
2005-11-01 12:02:00,206.295,206.313,206.278,206.297,40500000.0
2005-11-01 12:03:00,206.288,206.288,206.235,206.255,30300000.0
2005-11-01 12:04:00,206.251,206.259,206.219,206.227,45100000.0
2005-11-01 12:05:00,206.241,206.241,206.219,206.219,60100000.0
2005-11-01 12:06:00,206.242,206.3,206.242,206.3,46900001.0
2005-11-01 12:07:00,206.234,206.305,206.234,206.264,47600001.0
2005-11-01 12:08:00,206.258,206.288,206.257,206.288,42800000.0
2005-11-01 12:09:00,206.298,206.313,206.285,206.285,48900000.0
2005-11-01 12:10:00,206.296,206.302,206.285,206.285,20200000.0
2005-11-01 12:11:00,206.277,206.277,206.251,206.257,37000000.0
2005-11-01 12:12:00,206.266,206.279,206.249,206.26,51300000.0
2005-11-01 12:13:00,206.253,206.253,206.222,206.23,21100000.0
2005-11-01 12:14:00,206.234,206.238,206.219,206.221,50400000.0
2005-11-01 12:15:00,206.213,206.268,206.209,206.249,21600000.0
2005-11-01 12:16:00,206.256,206.278,206.25,206.266,103200002.0
2005-11-01 12:17:00,206.279,206.3,206.272,206.3,70400001.0
2005-11-01 12:18:00,206.293,206.293,206.264,206.264,58299999.0
2005-11-01 12:19:00,206.27,206.289,206.27,206.289,40700000.0
2005-11-01 12:20:00,206.287,206.293,206.249,206.267,63700000.0
2005-11-01 12:21:00,206.269,206.279,206.245,206.245,75700000.0
2005-11-01 12:22:00,206.231,206.238,206.223,206.223,73900000.0
2005-11-01 12:23:00,206.256,206.267,206.241,206.245,57900000.0
2005-11-01 12:24:00,206.216,206.249,206.209,206.249,32900000.0
2005-11-01 12:25:00,206.252,206.267,206.23,206.267,40900000.0
2005-11-01 12:26:00,206.273,206.3,206.273,206.294,26300000.0
2005-11-01 12:27:00,206.273,206.273,206.246,206.254,57699999.0
2005-11-01 12:28:00,206.273,206.327,206.253,206.308,54100001.0
2005-11-01 12:29:00,206.29,206.333,206.286,206.309,41500000.0
2005-11-01 12:30:00,206.293,206.31,206.287,206.302,70100001.0
2005-11-01 12:31:00,206.275,206.293,206.231,206.231,35900000.0
2005-11-01 12:32:00,206.219,206.24,206.215,206.23,27300000.0
2005-11-01 12:33:00,206.221,206.222,206.211,206.218,52500000.0
2005-11-01 12:34:00,206.232,206.258,206.232,206.249,21400000.0
2005-11-01 12:35:00,206.247,206.252,206.219,206.238,28300000.0
2005-11-01 12:36:00,206.228,206.232,206.211,206.223,53599999.0
2005-11-01 12:37:00,206.24,206.265,206.232,206.265,76100001.0
2005-11-01 12:38:00,206.255,206.271,206.224,206.271,88600001.0
2005-11-01 12:39:00,206.282,206.295,206.272,206.272,58500000.0
2005-11-01 12:40:00,206.272,206.283,206.261,206.261,45600000.0
2005-11-01 12:41:00,206.265,206.283,206.265,206.272,75500001.0
2005-11-01 12:42:00,206.278,206.343,206.259,206.268,47000000.0
2005-11-01 12:43:00,206.267,206.269,206.238,206.244,36800000.0
2005-11-01 12:44:00,206.229,206.229,206.188,206.188,70300001.0
2005-11-01 12:45:00,206.178,206.217,206.172,206.2,48900000.0
2005-11-01 12:46:00,206.216,206.285,206.216,206.255,65700001.0
2005-11-01 12:47:00,206.258,206.258,206.207,206.217,43200000.0
2005-11-01 12:48:00,206.218,206.236,206.195,206.195,85799999.0
2005-11-01 12:49:00,206.18,206.19,206.15,206.15,72600000.0
2005-11-01 12:50:00,206.166,206.225,206.166,206.225,31500000.0
2005-11-01 12:51:00,206.234,206.234,206.21,206.21,55400000.0
2005-11-01 12:52:00,206.222,206.265,206.222,206.259,22300000.0
2005-11-01 12:53:00,206.246,206.259,206.213,206.213,47000000.0
2005-11-01 12:54:00,206.238,206.238,206.186,206.208,66200000.0
2005-11-01 12:55:00,206.207,206.237,206.207,206.237,77200000.0
2005-11-01 12:56:00,206.245,206.271,206.227,206.232,37700000.0
2005-11-01 12:57:00,206.231,206.231,206.195,206.223,39200000.0
2005-11-01 12:58:00,206.223,206.242,206.199,206.242,46300000.0
2005-11-01 12:59:00,206.278,206.379,206.278,206.379,55300000.0
2005-11-01 13:00:00,206.376,206.379,206.334,206.351,47000000.0
2005-11-01 13:01:00,206.348,206.37,206.346,206.356,52700000.0
2005-11-01 13:02:00,206.345,206.375,206.345,206.349,59900001.0
2005-11-01 13:03:00,206.342,206.368,206.328,206.345,26100000.0
2005-11-01 13:04:00,206.324,206.347,206.324,206.336,45800000.0
2005-11-01 13:05:00,206.36,206.416,206.358,206.358,65300000.0
2005-11-01 13:06:00,206.344,206.359,206.325,206.328,90000000.0
2005-11-01 13:07:00,206.339,206.35,206.301,206.301,68000000.0
2005-11-01 13:08:00,206.29,206.305,206.278,206.295,120199999.0
2005-11-01 13:09:00,206.294,206.33,206.288,206.288,49900000.0
2005-11-01 13:10:00,206.293,206.32,206.281,206.281,40700001.0
2005-11-01 13:11:00,206.268,206.299,206.268,206.277,23600000.0
2005-11-01 13:12:00,206.263,206.288,206.263,206.274,97400000.0
2005-11-01 13:13:00,206.262,206.268,206.24,206.241,45200000.0
2005-11-01 13:14:00,206.243,206.253,206.222,206.242,71400000.0
2005-11-01 13:15:00,206.252,206.306,206.252,206.287,41600000.0
2005-11-01 13:16:00,206.299,206.299,206.264,206.275,38100000.0
2005-11-01 13:17:00,206.284,206.303,206.269,206.273,73300000.0
2005-11-01 13:18:00,206.319,206.319,206.268,206.28,111400001.0
2005-11-01 13:19:00,206.277,206.296,206.277,206.295,77100000.0
2005-11-01 13:20:00,206.328,206.328,206.297,206.305,62900000.0
2005-11-01 13:21:00,206.31,206.331,206.287,206.327,47900000.0
2005-11-01 13:22:00,206.334,206.351,206.324,206.341,39200000.0
2005-11-01 13:23:00,206.339,206.339,206.272,206.283,121400000.0
2005-11-01 13:24:00,206.276,206.276,206.187,206.187,34800000.0
2005-11-01 13:25:00,206.173,206.205,206.173,206.205,78300000.0
2005-11-01 13:26:00,206.231,206.276,206.231,206.245,50100000.0
2005-11-01 13:27:00,206.234,206.275,206.234,206.265,26000000.0
2005-11-01 13:28:00,206.26,206.274,206.245,206.255,85599999.0
2005-11-01 13:29:00,206.251,206.266,206.232,206.266,51600000.0
2005-11-01 13:30:00,206.254,206.287,206.253,206.283,16700000.0
2005-11-01 13:31:00,206.288,206.292,206.275,206.275,51300001.0
2005-11-01 13:32:00,206.265,206.265,206.211,206.217,86700000.0
2005-11-01 13:33:00,206.216,206.226,206.211,206.211,30700000.0
2005-11-01 13:34:00,206.197,206.22,206.197,206.22,46300001.0
2005-11-01 13:35:00,206.212,206.212,206.186,206.212,39500000.0
2005-11-01 13:36:00,206.19,206.201,206.19,206.196,46900000.0
2005-11-01 13:37:00,206.186,206.191,206.145,206.155,47200000.0
2005-11-01 13:38:00,206.146,206.199,206.134,206.193,34000000.0
2005-11-01 13:39:00,206.207,206.243,206.207,206.235,87899998.0
2005-11-01 13:40:00,206.231,206.253,206.231,206.244,58100000.0
2005-11-01 13:41:00,206.252,206.265,206.238,206.265,29200000.0
2005-11-01 13:42:00,206.261,206.261,206.222,206.227,35900000.0
2005-11-01 13:43:00,206.231,206.231,206.189,206.189,61800000.0
2005-11-01 13:44:00,206.185,206.212,206.185,206.206,62300000.0
2005-11-01 13:45:00,206.181,206.229,206.181,206.229,41200000.0
2005-11-01 13:46:00,206.244,206.291,206.244,206.27,42000000.0
2005-11-01 13:47:00,206.26,206.26,206.224,206.233,78300000.0
2005-11-01 13:48:00,206.255,206.272,206.239,206.241,45800000.0
2005-11-01 13:49:00,206.261,206.262,206.233,206.245,43000000.0
2005-11-01 13:50:00,206.256,206.258,206.246,206.246,53899999.0
2005-11-01 13:51:00,206.25,206.25,206.228,206.233,39600000.0
2005-11-01 13:52:00,206.23,206.236,206.204,206.214,69900000.0
2005-11-01 13:53:00,206.206,206.224,206.206,206.223,19600000.0
2005-11-01 13:54:00,206.229,206.257,206.228,206.257,38500000.0
2005-11-01 13:55:00,206.249,206.249,206.231,206.233,72700000.0
2005-11-01 13:56:00,206.204,206.233,206.196,206.233,40000000.0
2005-11-01 13:57:00,206.25,206.254,206.211,206.218,41800000.0
2005-11-01 13:58:00,206.198,206.198,206.169,206.174,50400000.0
2005-11-01 13:59:00,206.17,206.181,206.156,206.156,53000000.0
2005-11-01 14:00:00,206.141,206.17,206.112,206.12,62999999.0
2005-11-01 14:01:00,206.119,206.12,206.1,206.109,53800000.0
2005-11-01 14:02:00,206.101,206.122,206.088,206.088,66700000.0
2005-11-01 14:03:00,206.08,206.1,206.036,206.06,46700000.0
2005-11-01 14:04:00,206.041,206.063,206.025,206.032,50700000.0
2005-11-01 14:05:00,206.023,206.039,206.017,206.039,36600000.0
2005-11-01 14:06:00,206.012,206.023,205.99,206.017,41899999.0
2005-11-01 14:07:00,206.026,206.062,206.017,206.062,59800000.0
2005-11-01 14:08:00,206.054,206.074,206.054,206.073,48200000.0
2005-11-01 14:09:00,206.069,206.091,206.068,206.091,49800000.0
2005-11-01 14:10:00,206.087,206.118,206.087,206.118,30200000.0
2005-11-01 14:11:00,206.119,206.137,206.116,206.137,55000000.0
2005-11-01 14:12:00,206.133,206.185,206.133,206.172,42100000.0
2005-11-01 14:13:00,206.163,206.203,206.163,206.187,45400000.0
2005-11-01 14:14:00,206.191,206.24,206.184,206.222,64600001.0
2005-11-01 14:15:00,206.208,206.218,206.183,206.204,43700000.0
2005-11-01 14:16:00,206.218,206.225,206.192,206.192,24900000.0
2005-11-01 14:17:00,206.187,206.227,206.187,206.227,28400000.0
2005-11-01 14:18:00,206.24,206.294,206.24,206.289,22300000.0
2005-11-01 14:19:00,206.263,206.279,206.253,206.26,36400000.0
2005-11-01 14:20:00,206.249,206.284,206.249,206.273,29100000.0
2005-11-01 14:21:00,206.282,206.332,206.282,206.332,50600000.0
2005-11-01 14:22:00,206.306,206.306,206.248,206.248,93400000.0
2005-11-01 14:23:00,206.231,206.263,206.206,206.239,43899999.0
2005-11-01 14:24:00,206.216,206.258,206.205,206.234,42400000.0
2005-11-01 14:25:00,206.222,206.227,206.206,206.222,23100000.0
2005-11-01 14:26:00,206.218,206.256,206.203,206.24,58400000.0
2005-11-01 14:27:00,206.23,206.267,206.225,206.233,54700000.0
2005-11-01 14:28:00,206.221,206.221,206.161,206.165,21400000.0
2005-11-01 14:29:00,206.16,206.23,206.16,206.221,52600000.0
2005-11-01 14:30:00,206.166,206.184,206.166,206.184,46300000.0
2005-11-01 14:31:00,206.171,206.171,206.139,206.14,19700000.0
2005-11-01 14:32:00,206.144,206.146,206.13,206.132,35100000.0
2005-11-01 14:33:00,206.131,206.131,206.11,206.117,83000001.0
2005-11-01 14:34:00,206.1,206.1,206.075,206.076,35100000.0
2005-11-01 14:35:00,206.094,206.166,206.094,206.138,50900001.0
2005-11-01 14:36:00,206.158,206.165,206.14,206.144,59700000.0
2005-11-01 14:37:00,206.153,206.174,206.153,206.165,52200000.0
2005-11-01 14:38:00,206.194,206.215,206.185,206.2,36900000.0
2005-11-01 14:39:00,206.206,206.231,206.206,206.206,51400000.0
2005-11-01 14:40:00,206.211,206.215,206.162,206.177,44299999.0
2005-11-01 14:41:00,206.211,206.214,206.157,206.157,32400000.0
2005-11-01 14:42:00,206.175,206.199,206.169,206.193,74000001.0
2005-11-01 14:43:00,206.187,206.193,206.17,206.17,56099999.0
2005-11-01 14:44:00,206.183,206.194,206.183,206.183,69300000.0
2005-11-01 14:45:00,206.179,206.193,206.178,206.18,38000000.0
2005-11-01 14:46:00,206.167,206.199,206.167,206.189,36600000.0
2005-11-01 14:47:00,206.186,206.208,206.173,206.201,74900000.0
2005-11-01 14:48:00,206.212,206.219,206.192,206.212,58900001.0
2005-11-01 14:49:00,206.211,206.211,206.194,206.198,17100000.0
2005-11-01 14:50:00,206.2,206.219,206.189,206.207,53800000.0
2005-11-01 14:51:00,206.201,206.211,206.191,206.211,37400000.0
2005-11-01 14:52:00,206.233,206.235,206.194,206.199,33800000.0
2005-11-01 14:53:00,206.206,206.216,206.204,206.21,59200000.0
2005-11-01 14:54:00,206.186,206.22,206.178,206.191,54000000.0
2005-11-01 14:55:00,206.18,206.193,206.16,206.175,50800000.0
2005-11-01 14:56:00,206.187,206.191,206.166,206.166,57300000.0
2005-11-01 14:57:00,206.164,206.214,206.164,206.184,23800000.0
2005-11-01 14:58:00,206.188,206.191,206.173,206.187,39900000.0
2005-11-01 14:59:00,206.176,206.195,206.17,206.195,30400000.0
2005-11-01 15:00:00,206.196,206.196,206.166,206.168,20900000.0
2005-11-01 15:01:00,206.187,206.219,206.187,206.207,18400000.0
2005-11-01 15:02:00,206.196,206.219,206.192,206.213,52900000.0
2005-11-01 15:03:00,206.205,206.247,206.205,206.214,19900000.0
2005-11-01 15:04:00,206.206,206.237,206.206,206.237,48300000.0
2005-11-01 15:05:00,206.233,206.272,206.232,206.245,32600000.0
2005-11-01 15:06:00,206.231,206.242,206.214,206.22,60200000.0
2005-11-01 15:07:00,206.234,206.248,206.2,206.2,28300000.0
2005-11-01 15:08:00,206.209,206.209,206.156,206.156,52900000.0
2005-11-01 15:09:00,206.137,206.189,206.137,206.189,46500000.0
2005-11-01 15:10:00,206.2,206.204,206.183,206.197,66200001.0
2005-11-01 15:11:00,206.192,206.2,206.179,206.182,43100000.0
2005-11-01 15:12:00,206.168,206.182,206.155,206.17,21900000.0
2005-11-01 15:13:00,206.141,206.188,206.141,206.164,54200000.0
2005-11-01 15:14:00,206.174,206.179,206.153,206.178,55300000.0
2005-11-01 15:15:00,206.176,206.185,206.155,206.174,44200000.0
2005-11-01 15:16:00,206.178,206.188,206.157,206.183,71600001.0
2005-11-01 15:17:00,206.185,206.2,206.168,206.2,33000000.0
2005-11-01 15:18:00,206.203,206.203,206.183,206.198,54200000.0
2005-11-01 15:19:00,206.207,206.245,206.207,206.214,42500000.0
2005-11-01 15:20:00,206.21,206.221,206.191,206.217,33900000.0
2005-11-01 15:21:00,206.195,206.203,206.186,206.19,37700000.0
2005-11-01 15:22:00,206.19,206.225,206.19,206.217,73999999.0
2005-11-01 15:23:00,206.221,206.238,206.214,206.215,23900000.0
2005-11-01 15:24:00,206.231,206.249,206.205,206.239,35600000.0
2005-11-01 15:25:00,206.265,206.268,206.191,206.204,33500000.0
2005-11-01 15:26:00,206.214,206.216,206.194,206.206,62700000.0
2005-11-01 15:27:00,206.202,206.207,206.193,206.195,49800000.0
2005-11-01 15:28:00,206.195,206.232,206.195,206.232,45000001.0
2005-11-01 15:29:00,206.225,206.237,206.211,206.212,66500000.0
2005-11-01 15:30:00,206.204,206.236,206.183,206.183,80199998.0
2005-11-01 15:31:00,206.184,206.204,206.183,206.185,50800000.0
2005-11-01 15:32:00,206.185,206.208,206.176,206.208,39200000.0
2005-11-01 15:33:00,206.191,206.194,206.176,206.185,42700000.0
2005-11-01 15:34:00,206.168,206.211,206.168,206.205,71300001.0
2005-11-01 15:35:00,206.197,206.2,206.188,206.189,32700000.0
2005-11-01 15:36:00,206.187,206.189,206.143,206.156,48800000.0
2005-11-01 15:37:00,206.147,206.184,206.147,206.184,69000001.0
2005-11-01 15:38:00,206.183,206.183,206.15,206.154,56600000.0
2005-11-01 15:39:00,206.149,206.158,206.1,206.1,36200000.0
2005-11-01 15:40:00,206.091,206.098,206.085,206.085,15000000.0
2005-11-01 15:41:00,206.112,206.125,206.106,206.125,27100000.0
2005-11-01 15:42:00,206.123,206.123,206.104,206.109,58500000.0
2005-11-01 15:43:00,206.113,206.135,206.102,206.102,25300000.0
2005-11-01 15:44:00,206.114,206.114,206.087,206.102,38400001.0
2005-11-01 15:45:00,206.09,206.1,206.069,206.069,32799999.0
2005-11-01 15:46:00,206.081,206.097,206.071,206.081,45400000.0
2005-11-01 15:47:00,206.089,206.105,206.068,206.075,63099999.0
2005-11-01 15:48:00,206.057,206.057,206.011,206.019,37100000.0
2005-11-01 15:49:00,206.019,206.022,206.003,206.022,55500001.0
2005-11-01 15:50:00,206.021,206.046,206.016,206.034,59000000.0
2005-11-01 15:51:00,206.04,206.058,206.024,206.058,63800000.0
2005-11-01 15:52:00,206.051,206.051,206.019,206.04,49600001.0
2005-11-01 15:53:00,206.066,206.066,206.056,206.056,35100000.0
2005-11-01 15:54:00,206.052,206.06,206.007,206.007,68900000.0
2005-11-01 15:55:00,205.992,206.004,205.975,205.984,36800000.0
2005-11-01 15:56:00,206.001,206.005,205.97,205.97,23600000.0
2005-11-01 15:57:00,205.96,205.983,205.96,205.98,55800000.0
2005-11-01 15:58:00,205.981,205.992,205.967,205.967,27400000.0
2005-11-01 15:59:00,205.976,205.991,205.965,205.982,57299999.0
2005-11-01 16:00:00,205.991,205.994,205.976,205.976,53600000.0
2005-11-01 16:01:00,205.974,205.982,205.948,205.97,58000000.0
2005-11-01 16:02:00,205.961,205.991,205.961,205.991,21800000.0
2005-11-01 16:03:00,206.018,206.019,205.988,205.997,73700001.0
2005-11-01 16:04:00,205.999,205.999,205.966,205.966,35700000.0
2005-11-01 16:05:00,205.969,206.017,205.964,206.0,60199998.0
2005-11-01 16:06:00,206.012,206.015,205.97,205.979,55500000.0
2005-11-01 16:07:00,205.984,206.009,205.984,206.0,61700001.0
2005-11-01 16:08:00,205.994,205.994,205.968,205.989,44100000.0
2005-11-01 16:09:00,205.977,205.977,205.942,205.966,51300001.0
2005-11-01 16:10:00,205.95,205.963,205.938,205.963,62199999.0
2005-11-01 16:11:00,205.938,205.941,205.928,205.937,41800001.0
2005-11-01 16:12:00,205.935,205.935,205.911,205.918,51800001.0
2005-11-01 16:13:00,205.923,205.93,205.9,205.926,26000000.0
2005-11-01 16:14:00,205.932,205.952,205.932,205.941,20800000.0
2005-11-01 16:15:00,205.94,205.94,205.917,205.919,30300000.0
2005-11-01 16:16:00,205.902,205.93,205.902,205.929,41100000.0
2005-11-01 16:17:00,205.921,205.962,205.921,205.959,49500000.0
2005-11-01 16:18:00,205.908,205.926,205.908,205.915,49299999.0
2005-11-01 16:19:00,205.931,205.931,205.893,205.907,62800001.0
2005-11-01 16:20:00,205.914,205.937,205.914,205.927,30600000.0
2005-11-01 16:21:00,205.934,205.942,205.917,205.917,45600000.0
2005-11-01 16:22:00,205.927,205.953,205.92,205.953,65100000.0
2005-11-01 16:23:00,205.965,205.984,205.96,205.968,63300000.0
2005-11-01 16:24:00,205.98,205.985,205.951,205.96,71900000.0
2005-11-01 16:25:00,205.948,205.948,205.928,205.945,47400001.0
2005-11-01 16:26:00,205.926,205.95,205.926,205.95,61200000.0
2005-11-01 16:27:00,205.941,205.963,205.935,205.954,19300000.0
2005-11-01 16:28:00,205.938,205.958,205.926,205.936,33500000.0
2005-11-01 16:29:00,205.946,205.95,205.928,205.947,90200000.0
2005-11-01 16:30:00,205.932,205.954,205.914,205.914,50100000.0
2005-11-01 16:31:00,205.902,205.903,205.85,205.881,65700001.0
2005-11-01 16:32:00,205.869,205.881,205.847,205.849,48700000.0
2005-11-01 16:33:00,205.827,205.838,205.799,205.81,20900000.0
2005-11-01 16:34:00,205.804,205.814,205.794,205.814,68300001.0
2005-11-01 16:35:00,205.8,205.808,205.794,205.794,101899997.0
2005-11-01 16:36:00,205.791,205.809,205.773,205.789,32900000.0
2005-11-01 16:37:00,205.799,205.85,205.799,205.85,71600001.0
2005-11-01 16:38:00,205.854,205.87,205.834,205.834,61600000.0
2005-11-01 16:39:00,205.846,205.885,205.846,205.87,41900000.0
2005-11-01 16:40:00,205.866,205.876,205.835,205.835,21600000.0
2005-11-01 16:41:00,205.838,205.85,205.817,205.817,40700000.0
2005-11-01 16:42:00,205.835,205.851,205.812,205.822,58899999.0
2005-11-01 16:43:00,205.834,205.887,205.834,205.882,16000000.0
2005-11-01 16:44:00,205.883,205.902,205.873,205.901,43100000.0
2005-11-01 16:45:00,205.891,205.949,205.886,205.928,70599999.0
2005-11-01 16:46:00,205.925,205.94,205.908,205.908,52499999.0
2005-11-01 16:47:00,205.915,205.915,205.884,205.908,40400000.0
2005-11-01 16:48:00,205.921,205.942,205.895,205.895,42200000.0
2005-11-01 16:49:00,205.892,205.923,205.892,205.912,33000000.0
2005-11-01 16:50:00,205.898,205.915,205.89,205.901,56000001.0
2005-11-01 16:51:00,205.901,205.911,205.893,205.893,52300000.0
2005-11-01 16:52:00,205.875,205.907,205.864,205.907,34400000.0
2005-11-01 16:53:00,205.894,205.925,205.89,205.89,71500000.0
2005-11-01 16:54:00,205.867,205.883,205.867,205.875,59800000.0
2005-11-01 16:55:00,205.859,205.879,205.854,205.863,58000000.0
2005-11-01 16:56:00,205.857,205.895,205.856,205.887,53800000.0
2005-11-01 16:57:00,205.889,205.939,205.873,205.939,46600000.0
2005-11-01 16:58:00,205.95,205.95,205.912,205.912,21200000.0
2005-11-01 16:59:00,205.893,205.936,205.87,205.886,123600001.0
2005-11-01 17:00:00,205.807,205.807,205.679,205.679,47900001.0
2005-11-01 17:01:00,205.615,205.63,205.574,205.574,61999999.0
2005-11-01 17:02:00,205.6,205.667,205.6,205.667,18000000.0
2005-11-01 17:03:00,205.659,205.72,205.659,205.693,64500000.0
2005-11-01 17:04:00,205.714,205.714,205.648,205.677,63700000.0
2005-11-01 17:05:00,205.694,205.713,205.634,205.636,40300000.0
2005-11-01 17:06:00,205.67,205.673,205.617,205.654,30300000.0
2005-11-01 17:07:00,205.653,205.788,205.646,205.785,42000000.0
2005-11-01 17:08:00,205.756,205.777,205.733,205.744,29300000.0
2005-11-01 17:09:00,205.724,205.803,205.724,205.803,17100000.0
2005-11-01 17:10:00,205.793,205.809,205.76,205.76,62100001.0
2005-11-01 17:11:00,205.757,205.76,205.705,205.717,58200000.0
2005-11-01 17:12:00,205.698,205.719,205.698,205.698,14500000.0
2005-11-01 17:13:00,205.689,205.728,205.689,205.728,51500000.0
2005-11-01 17:14:00,205.724,205.733,205.709,205.722,62000000.0
2005-11-01 17:15:00,205.71,205.738,205.681,205.707,76900000.0
2005-11-01 17:16:00,205.708,205.745,205.708,205.735,34300000.0
2005-11-01 17:17:00,205.738,205.763,205.724,205.724,18300000.0
2005-11-01 17:18:00,205.711,205.711,205.688,205.706,48800000.0
2005-11-01 17:19:00,205.734,205.734,205.695,205.718,100000001.0
2005-11-01 17:20:00,205.706,205.769,205.706,205.759,58300000.0
2005-11-01 17:21:00,205.771,205.773,205.75,205.75,46500000.0
2005-11-01 17:22:00,205.739,205.765,205.71,205.71,22400000.0
2005-11-01 17:23:00,205.704,205.727,205.687,205.694,51000000.0
2005-11-01 17:24:00,205.695,205.726,205.695,205.715,51900000.0
2005-11-01 17:25:00,205.699,205.721,205.698,205.698,33900000.0
2005-11-01 17:26:00,205.686,205.717,205.673,205.704,63700000.0
2005-11-01 17:27:00,205.677,205.677,205.646,205.646,34600000.0
2005-11-01 17:28:00,205.623,205.644,205.595,205.595,53899999.0
2005-11-01 17:29:00,205.615,205.625,205.593,205.601,25900000.0
2005-11-01 17:30:00,205.586,205.616,205.586,205.616,40100000.0
2005-11-01 17:31:00,205.606,205.606,205.567,205.597,55400000.0
2005-11-01 17:32:00,205.604,205.633,205.595,205.595,28300000.0
2005-11-01 17:33:00,205.577,205.6,205.577,205.6,59200000.0
2005-11-01 17:34:00,205.605,205.611,205.531,205.551,64400000.0
2005-11-01 17:35:00,205.552,205.562,205.532,205.562,65800001.0
2005-11-01 17:36:00,205.578,205.585,205.537,205.576,70900000.0
2005-11-01 17:37:00,205.568,205.568,205.53,205.566,22200000.0
2005-11-01 17:38:00,205.571,205.584,205.544,205.569,40100000.0
2005-11-01 17:39:00,205.561,205.566,205.543,205.566,37500000.0
2005-11-01 17:40:00,205.566,205.576,205.547,205.547,27200000.0
2005-11-01 17:41:00,205.577,205.577,205.553,205.571,47799999.0
2005-11-01 17:42:00,205.565,205.576,205.545,205.576,59999999.0
2005-11-01 17:43:00,205.595,205.616,205.581,205.616,36000000.0
2005-11-01 17:44:00,205.617,205.617,205.596,205.596,41500000.0
2005-11-01 17:45:00,205.594,205.594,205.579,205.579,30700000.0
2005-11-01 17:46:00,205.558,205.592,205.528,205.533,43500000.0
2005-11-01 17:47:00,205.523,205.526,205.49,205.511,32300000.0
2005-11-01 17:48:00,205.476,205.511,205.471,205.485,48700000.0
2005-11-01 17:49:00,205.507,205.507,205.462,205.463,46500000.0
2005-11-01 17:50:00,205.479,205.479,205.465,205.465,51400000.0
2005-11-01 17:51:00,205.466,205.493,205.439,205.465,38799999.0
2005-11-01 17:52:00,205.467,205.48,205.446,205.459,69999999.0
2005-11-01 17:53:00,205.431,205.454,205.422,205.454,27000000.0
2005-11-01 17:54:00,205.432,205.491,205.432,205.488,81500000.0
2005-11-01 17:55:00,205.493,205.525,205.482,205.503,34900000.0
2005-11-01 17:56:00,205.5,205.5,205.463,205.463,35100000.0
2005-11-01 17:57:00,205.464,205.49,205.447,205.447,36500000.0
2005-11-01 17:58:00,205.472,205.506,205.435,205.435,63600000.0
2005-11-01 17:59:00,205.426,205.457,205.424,205.443,70700000.0
2005-11-01 18:00:00,205.47,205.473,205.445,205.463,79300001.0
2005-11-01 18:01:00,205.491,205.509,205.46,205.475,517099999.0
2005-11-01 18:02:00,205.498,205.518,205.483,205.488,829600000.0
2005-11-01 18:03:00,205.485,205.506,205.456,205.483,739300000.0
2005-11-01 18:04:00,205.494,205.516,205.478,205.478,549699997.0
2005-11-01 18:05:00,205.488,205.488,205.454,205.464,662799996.0
2005-11-01 18:06:00,205.461,205.507,205.461,205.479,651700001.0
2005-11-01 18:07:00,205.473,205.509,205.466,205.503,752800000.0
2005-11-01 18:08:00,205.507,205.549,205.49,205.539,679999997.0
2005-11-01 18:09:00,205.538,205.556,205.525,205.54,466900000.0
2005-11-01 18:10:00,205.538,205.553,205.518,205.52,543100002.0
2005-11-01 18:11:00,205.507,205.532,205.481,205.487,407299998.0
2005-11-01 18:12:00,205.464,205.49,205.452,205.483,270299999.0
2005-11-01 18:13:00,205.486,205.487,205.452,205.452,446100004.0
2005-11-01 18:14:00,205.463,205.49,205.423,205.474,574399998.0
2005-11-01 18:15:00,205.475,205.499,205.459,205.477,647200002.0
2005-11-01 18:16:00,205.515,205.546,205.5,205.513,660600001.0
2005-11-01 18:17:00,205.518,205.535,205.501,205.505,227300001.0
2005-11-01 18:18:00,205.505,205.532,205.483,205.515,411400000.0
2005-11-01 18:19:00,205.511,205.534,205.495,205.532,497499998.0
2005-11-01 18:20:00,205.537,205.547,205.51,205.516,600799999.0
2005-11-01 18:21:00,205.5,205.517,205.491,205.494,556700001.0
2005-11-01 18:22:00,205.488,205.519,205.473,205.507,511000005.0
2005-11-01 18:23:00,205.52,205.52,205.482,205.494,748800002.0
2005-11-01 18:24:00,205.498,205.571,205.498,205.546,565300001.0
2005-11-01 18:25:00,205.56,205.591,205.538,205.569,498900001.0
2005-11-01 18:26:00,205.547,205.547,205.493,205.493,387600001.0
2005-11-01 18:27:00,205.523,205.544,205.501,205.506,393700001.0
2005-11-01 18:28:00,205.497,205.497,205.443,205.45,375300001.0
2005-11-01 18:29:00,205.452,205.498,205.452,205.464,496099998.0
2005-11-01 18:30:00,205.475,205.558,205.454,205.558,327700001.0
2005-11-01 18:31:00,205.571,205.572,205.529,205.542,313300003.0
2005-11-01 18:32:00,205.526,205.539,205.482,205.51,462300001.0
2005-11-01 18:33:00,205.509,205.509,205.464,205.48,441100001.0
2005-11-01 18:34:00,205.498,205.531,205.479,205.498,474500000.0
2005-11-01 18:35:00,205.48,205.504,205.46,205.475,437999999.0
2005-11-01 18:36:00,205.491,205.553,205.483,205.551,333100000.0
2005-11-01 18:37:00,205.573,205.577,205.533,205.575,138900001.0
2005-11-01 18:38:00,205.593,205.641,205.593,205.64,167700000.0
2005-11-01 18:39:00,205.628,205.643,205.613,205.631,103099999.0
2005-11-01 18:40:00,205.62,205.646,205.617,205.625,288799999.0
2005-11-01 18:41:00,205.605,205.632,205.575,205.589,269500000.0
2005-11-01 18:42:00,205.569,205.589,205.556,205.556,197600000.0
2005-11-01 18:43:00,205.55,205.6,205.55,205.584,165900000.0
2005-11-01 18:44:00,205.59,205.601,205.572,205.597,331800000.0
2005-11-01 18:45:00,205.609,205.631,205.602,205.62,259599999.0
2005-11-01 18:46:00,205.619,205.65,205.619,205.642,150000001.0
2005-11-01 18:47:00,205.633,205.633,205.598,205.618,101700000.0
2005-11-01 18:48:00,205.634,205.643,205.607,205.643,180800000.0
2005-11-01 18:49:00,205.643,205.653,205.617,205.623,197000000.0
2005-11-01 18:50:00,205.618,205.618,205.587,205.602,267100002.0
2005-11-01 18:51:00,205.591,205.607,205.566,205.59,228800001.0
2005-11-01 18:52:00,205.593,205.614,205.583,205.605,247899998.0
2005-11-01 18:53:00,205.585,205.605,205.585,205.589,226700001.0
2005-11-01 18:54:00,205.62,205.62,205.586,205.595,265100000.0
2005-11-01 18:55:00,205.601,205.673,205.589,205.605,268100000.0
2005-11-01 18:56:00,205.61,205.615,205.605,205.615,33200000.0
2005-11-01 18:57:00,205.609,205.609,205.567,205.58,203900002.0
2005-11-01 18:58:00,205.605,205.611,205.575,205.58,321800001.0
2005-11-01 18:59:00,205.566,205.58,205.538,205.559,345600003.0
2005-11-01 19:00:00,205.538,205.563,205.529,205.548,80600000.0
2005-11-01 19:01:00,205.539,205.548,205.505,205.534,103700000.0
2005-11-01 19:02:00,205.535,205.566,205.531,205.531,186500001.0
2005-11-01 19:03:00,205.512,205.54,205.486,205.486,313200002.0
2005-11-01 19:04:00,205.482,205.497,205.462,205.462,165200001.0
2005-11-01 19:05:00,205.454,205.476,205.444,205.453,190799998.0
2005-11-01 19:06:00,205.455,205.477,205.444,205.457,334899998.0
2005-11-01 19:07:00,205.462,205.465,205.436,205.446,263500001.0
2005-11-01 19:08:00,205.445,205.471,205.433,205.449,390600000.0
2005-11-01 19:09:00,205.454,205.475,205.448,205.475,134700000.0
2005-11-01 19:10:00,205.488,205.513,205.474,205.474,138900000.0
2005-11-01 19:11:00,205.457,205.499,205.457,205.474,47800000.0
2005-11-01 19:12:00,205.474,205.519,205.474,205.513,70999999.0
2005-11-01 19:13:00,205.527,205.564,205.515,205.515,155200000.0
2005-11-01 19:14:00,205.551,205.57,205.524,205.564,239100001.0
2005-11-01 19:15:00,205.567,205.567,205.527,205.535,294400000.0
2005-11-01 19:16:00,205.538,205.544,205.526,205.526,45100001.0
2005-11-01 19:17:00,205.54,205.553,205.531,205.531,97600000.0
2005-11-01 19:18:00,205.523,205.542,205.504,205.505,197499997.0
2005-11-01 19:19:00,205.498,205.524,205.49,205.5,179500001.0
2005-11-01 19:20:00,205.507,205.546,205.499,205.54,170500000.0
2005-11-01 19:21:00,205.536,205.556,205.513,205.525,133299999.0
2005-11-01 19:22:00,205.526,205.551,205.52,205.535,88000000.0
2005-11-01 19:23:00,205.54,205.569,205.537,205.56,412200001.0
2005-11-01 19:24:00,205.566,205.622,205.563,205.605,104000000.0
2005-11-01 19:25:00,205.601,205.625,205.591,205.6,232799999.0
2005-11-01 19:26:00,205.6,205.625,205.576,205.579,465200005.0
2005-11-01 19:27:00,205.558,205.585,205.558,205.585,309000002.0
2005-11-01 19:28:00,205.599,205.629,205.578,205.61,237000001.0
2005-11-01 19:29:00,205.6,205.601,205.57,205.601,72600001.0
2005-11-01 19:30:00,205.595,205.595,205.552,205.552,190899999.0
2005-11-01 19:31:00,205.549,205.563,205.544,205.545,124700001.0
2005-11-01 19:32:00,205.562,205.604,205.558,205.558,409799996.0
2005-11-01 19:33:00,205.555,205.57,205.522,205.54,179800000.0
2005-11-01 19:34:00,205.537,205.545,205.516,205.516,212099999.0
2005-11-01 19:35:00,205.519,205.555,205.504,205.504,232100000.0
2005-11-01 19:36:00,205.516,205.527,205.493,205.514,317699997.0
2005-11-01 19:37:00,205.532,205.562,205.516,205.521,81800000.0
2005-11-01 19:38:00,205.533,205.546,205.516,205.528,246200002.0
2005-11-01 19:39:00,205.529,205.541,205.503,205.51,242500001.0
2005-11-01 19:40:00,205.505,205.512,205.486,205.507,272900001.0
2005-11-01 19:41:00,205.539,205.562,205.53,205.556,312399999.0
2005-11-01 19:42:00,205.528,205.559,205.52,205.54,178399999.0
2005-11-01 19:43:00,205.533,205.544,205.505,205.505,61199999.0
2005-11-01 19:44:00,205.494,205.494,205.455,205.455,234699998.0
2005-11-01 19:45:00,205.46,205.499,205.453,205.489,117300001.0
2005-11-01 19:46:00,205.512,205.555,205.51,205.514,120500000.0
2005-11-01 19:47:00,205.52,205.546,205.501,205.501,50600000.0
2005-11-01 19:48:00,205.496,205.544,205.489,205.489,189300000.0
2005-11-01 19:49:00,205.482,205.508,205.482,205.495,216100002.0
2005-11-01 19:50:00,205.506,205.542,205.493,205.527,153000001.0
2005-11-01 19:51:00,205.491,205.524,205.491,205.514,165799999.0
2005-11-01 19:52:00,205.535,205.554,205.522,205.526,133100001.0
2005-11-01 19:53:00,205.522,205.553,205.522,205.531,110500000.0
2005-11-01 19:54:00,205.552,205.611,205.531,205.531,158800000.0
2005-11-01 19:55:00,205.518,205.533,205.513,205.513,48100000.0
2005-11-01 19:56:00,205.555,205.588,205.523,205.552,150800000.0
2005-11-01 19:57:00,205.544,205.544,205.524,205.532,116500000.0
2005-11-01 19:58:00,205.547,205.61,205.547,205.594,305500000.0
2005-11-01 19:59:00,205.542,205.557,205.541,205.545,249000001.0
2005-11-01 20:00:00,205.557,205.612,205.554,205.555,89200001.0
2005-11-01 20:01:00,205.554,205.599,205.548,205.557,90299998.0
2005-11-01 20:02:00,205.559,205.593,205.555,205.555,128600000.0
2005-11-01 20:03:00,205.534,205.559,205.526,205.526,138799999.0
2005-11-01 20:04:00,205.52,205.547,205.506,205.506,132800000.0
2005-11-01 20:05:00,205.519,205.568,205.519,205.56,146200001.0
2005-11-01 20:06:00,205.535,205.56,205.51,205.51,228600001.0
2005-11-01 20:07:00,205.547,205.547,205.516,205.535,158899999.0
2005-11-01 20:08:00,205.551,205.584,205.532,205.532,117299999.0
2005-11-01 20:09:00,205.536,205.546,205.527,205.542,154000001.0
2005-11-01 20:10:00,205.547,205.565,205.546,205.565,171200000.0
2005-11-01 20:11:00,205.584,205.639,205.584,205.604,275500002.0
2005-11-01 20:12:00,205.592,205.658,205.592,205.615,438299998.0
2005-11-01 20:13:00,205.59,205.607,205.575,205.578,220700000.0
2005-11-01 20:14:00,205.6,205.623,205.571,205.617,136900000.0
2005-11-01 20:15:00,205.58,205.58,205.549,205.549,318800002.0
2005-11-01 20:16:00,205.545,205.564,205.545,205.548,216100000.0
2005-11-01 20:17:00,205.555,205.588,205.551,205.588,84199999.0
2005-11-01 20:18:00,205.602,205.661,205.6,205.616,126100000.0
2005-11-01 20:19:00,205.654,205.654,205.616,205.634,159399999.0
2005-11-01 20:20:00,205.675,205.693,205.653,205.653,282499999.0
2005-11-01 20:21:00,205.64,205.651,205.611,205.62,81400000.0
2005-11-01 20:22:00,205.633,205.669,205.629,205.635,201499999.0
2005-11-01 20:23:00,205.636,205.664,205.63,205.646,185099999.0
2005-11-01 20:24:00,205.656,205.671,205.621,205.622,107100000.0
2005-11-01 20:25:00,205.62,205.661,205.584,205.635,278300001.0
2005-11-01 20:26:00,205.602,205.662,205.602,205.628,364700001.0
2005-11-01 20:27:00,205.628,205.661,205.613,205.638,198699999.0
2005-11-01 20:28:00,205.64,205.667,205.619,205.651,438999997.0
2005-11-01 20:29:00,205.619,205.622,205.587,205.587,417999999.0
2005-11-01 20:30:00,205.595,205.646,205.58,205.58,434400000.0
2005-11-01 20:31:00,205.594,205.63,205.588,205.613,458900001.0
2005-11-01 20:32:00,205.591,205.635,205.591,205.593,512600000.0
2005-11-01 20:33:00,205.575,205.626,205.567,205.593,202099999.0
2005-11-01 20:34:00,205.585,205.597,205.574,205.578,125600000.0
2005-11-01 20:35:00,205.57,205.592,205.557,205.592,118100001.0
2005-11-01 20:36:00,205.604,205.656,205.583,205.613,126800000.0
2005-11-01 20:37:00,205.595,205.63,205.564,205.565,91000001.0
2005-11-01 20:38:00,205.565,205.619,205.565,205.567,208900001.0
2005-11-01 20:39:00,205.566,205.6,205.546,205.565,202900001.0
2005-11-01 20:40:00,205.577,205.6,205.567,205.58,366899998.0
2005-11-01 20:41:00,205.585,205.632,205.585,205.597,209000000.0
2005-11-01 20:42:00,205.59,205.638,205.589,205.599,200400000.0
2005-11-01 20:43:00,205.587,205.609,205.587,205.597,352300002.0
2005-11-01 20:44:00,205.601,205.612,205.581,205.609,339700000.0
2005-11-01 20:45:00,205.619,205.628,205.597,205.62,287400000.0
2005-11-01 20:46:00,205.623,205.662,205.613,205.659,249300000.0
2005-11-01 20:47:00,205.608,205.665,205.599,205.599,197400000.0
2005-11-01 20:48:00,205.606,205.645,205.606,205.631,215600000.0
2005-11-01 20:49:00,205.663,205.667,205.614,205.625,161500000.0
2005-11-01 20:50:00,205.608,205.647,205.586,205.633,309699999.0
2005-11-01 20:51:00,205.6,205.652,205.6,205.62,103600000.0
2005-11-01 20:52:00,205.625,205.636,205.598,205.621,164400000.0
2005-11-01 20:53:00,205.609,205.629,205.601,205.601,254599999.0
2005-11-01 20:54:00,205.614,205.684,205.614,205.617,161399999.0
2005-11-01 20:55:00,205.611,205.617,205.595,205.598,273000000.0
2005-11-01 20:56:00,205.602,205.652,205.602,205.644,220700000.0
2005-11-01 20:57:00,205.624,205.635,205.606,205.616,413700004.0
2005-11-01 20:58:00,205.605,205.655,205.592,205.625,404500000.0
2005-11-01 20:59:00,205.637,205.64,205.594,205.598,584399996.0
2005-11-01 21:00:00,205.602,205.624,205.593,205.603,481299998.0
2005-11-01 21:01:00,205.609,205.639,205.602,205.624,392600003.0
2005-11-01 21:02:00,205.587,205.601,205.577,205.581,270100001.0
2005-11-01 21:03:00,205.581,205.636,205.581,205.588,262199998.0
2005-11-01 21:04:00,205.607,205.665,205.591,205.591,82600000.0
2005-11-01 21:05:00,205.58,205.602,205.574,205.593,140700000.0
2005-11-01 21:06:00,205.591,205.637,205.574,205.584,190900000.0
2005-11-01 21:07:00,205.603,205.614,205.575,205.597,208800001.0
2005-11-01 21:08:00,205.596,205.605,205.563,205.577,198300002.0
2005-11-01 21:09:00,205.588,205.602,205.559,205.602,103699999.0
2005-11-01 21:10:00,205.611,205.635,205.593,205.594,83500000.0
2005-11-01 21:11:00,205.612,205.634,205.587,205.599,92400000.0
2005-11-01 21:12:00,205.608,205.628,205.601,205.601,96299999.0
2005-11-01 21:13:00,205.588,205.596,205.548,205.56,225500004.0
2005-11-01 21:14:00,205.553,205.596,205.533,205.537,375600000.0
2005-11-01 21:15:00,205.62,205.628,205.503,205.517,286700000.0
2005-11-01 21:16:00,205.523,205.558,205.523,205.541,88000000.0
2005-11-01 21:17:00,205.552,205.598,205.525,205.565,246200001.0
2005-11-01 21:18:00,205.571,205.645,205.542,205.56,158100001.0
2005-11-01 21:19:00,205.544,205.598,205.507,205.546,243500001.0
2005-11-01 21:20:00,205.549,205.583,205.498,205.523,310700002.0
2005-11-01 21:21:00,205.532,205.574,205.532,205.56,172199999.0
2005-11-01 21:22:00,205.575,205.653,205.573,205.622,203599999.0
2005-11-01 21:23:00,205.593,205.628,205.499,205.541,133700001.0
2005-11-01 21:24:00,205.537,205.578,205.53,205.545,248600001.0
2005-11-01 21:25:00,205.537,205.568,205.508,205.523,296900000.0
2005-11-01 21:26:00,205.516,205.587,205.516,205.55,109900001.0
2005-11-01 21:27:00,205.556,205.6,205.532,205.6,233400001.0
2005-11-01 21:28:00,205.595,205.637,205.571,205.622,108400000.0
2005-11-01 21:29:00,205.635,205.654,205.608,205.612,115800000.0
2005-11-01 21:30:00,205.625,205.655,205.608,205.655,90400000.0
2005-11-01 21:31:00,205.641,205.662,205.62,205.66,48400000.0
2005-11-01 21:32:00,205.654,205.688,205.654,205.688,133999999.0
2005-11-01 21:33:00,205.691,205.724,205.637,205.637,150100000.0
2005-11-01 21:34:00,205.669,205.688,205.581,205.64,99600000.0
2005-11-01 21:35:00,205.66,205.698,205.66,205.681,30100000.0
2005-11-01 21:36:00,205.715,205.731,205.709,205.731,105000000.0
2005-11-01 21:37:00,205.742,205.756,205.736,205.74,132799999.0
2005-11-01 21:38:00,205.741,205.799,205.741,205.799,85400001.0
2005-11-01 21:39:00,205.791,205.797,205.776,205.79,44300000.0
2005-11-01 21:40:00,205.806,205.818,205.767,205.78,64600001.0
2005-11-01 21:41:00,205.772,205.812,205.771,205.806,48399999.0
2005-11-01 21:42:00,205.763,205.805,205.739,205.783,129700000.0
2005-11-01 21:43:00,205.781,205.794,205.746,205.746,48900000.0
2005-11-01 21:44:00,205.761,205.79,205.714,205.732,220300000.0
2005-11-01 21:45:00,205.734,205.823,205.734,205.821,131100000.0
2005-11-01 21:46:00,205.834,205.834,205.776,205.83,136100000.0
2005-11-01 21:47:00,205.837,205.842,205.817,205.83,80900001.0
2005-11-01 21:48:00,205.826,205.882,205.789,205.798,149100002.0
2005-11-01 21:49:00,205.795,205.82,205.744,205.744,49500000.0
2005-11-01 21:50:00,205.755,205.767,205.755,205.767,44000000.0
2005-11-01 21:51:00,205.745,205.767,205.717,205.762,125900000.0
2005-11-01 21:52:00,205.756,205.756,205.733,205.745,24700000.0
2005-11-01 21:53:00,205.766,205.778,205.752,205.765,50300000.0
2005-11-01 21:54:00,205.766,205.781,205.743,205.757,131499999.0
2005-11-01 21:55:00,205.763,205.824,205.763,205.781,65400000.0
2005-11-01 21:56:00,205.774,205.786,205.77,205.771,44400000.0
2005-11-01 21:57:00,205.787,205.795,205.781,205.788,75800000.0
2005-11-01 21:58:00,205.775,205.775,205.733,205.733,49100000.0
2005-11-01 21:59:00,205.74,205.762,205.723,205.738,190799998.0
2005-11-01 22:00:00,205.731,205.758,205.712,205.744,143000000.0
2005-11-01 22:01:00,205.755,205.791,205.72,205.791,155300000.0
2005-11-01 22:02:00,205.737,205.754,205.715,205.746,231600001.0
2005-11-01 22:03:00,205.811,205.811,205.743,205.743,70200000.0
2005-11-01 22:04:00,205.73,205.765,205.73,205.765,112400000.0
2005-11-01 22:05:00,205.772,205.826,205.765,205.765,74800000.0
2005-11-01 22:06:00,205.771,205.802,205.771,205.785,33900000.0
2005-11-01 22:07:00,205.779,205.813,205.779,205.799,68000000.0
2005-11-01 22:08:00,205.798,205.842,205.793,205.81,62900000.0
2005-11-01 22:09:00,205.818,205.869,205.818,205.869,49600000.0
2005-11-01 22:10:00,205.836,205.871,205.828,205.865,55100001.0
2005-11-01 22:11:00,205.854,205.869,205.818,205.818,51500000.0
2005-11-01 22:12:00,205.82,205.82,205.791,205.8,102799999.0
2005-11-01 22:13:00,205.816,205.863,205.816,205.836,26500000.0
2005-11-01 22:14:00,205.897,205.897,205.842,205.851,60400000.0
2005-11-01 22:15:00,205.819,205.843,205.807,205.82,152800000.0
2005-11-01 22:16:00,205.827,205.87,205.822,205.83,196000001.0
2005-11-01 22:17:00,205.809,205.837,205.773,205.773,71499999.0
2005-11-01 22:18:00,205.767,205.78,205.762,205.772,98799999.0
2005-11-01 22:19:00,205.788,205.816,205.777,205.777,102600001.0
2005-11-01 22:20:00,205.777,205.822,205.777,205.796,78600001.0
2005-11-01 22:21:00,205.791,205.793,205.765,205.765,53000000.0
2005-11-01 22:22:00,205.778,205.793,205.777,205.777,85300001.0
2005-11-01 22:23:00,205.816,205.837,205.777,205.787,92000000.0
2005-11-01 22:24:00,205.798,205.848,205.782,205.848,57200000.0
2005-11-01 22:25:00,205.842,205.847,205.765,205.794,77900000.0
2005-11-01 22:26:00,205.817,205.82,205.77,205.775,68900001.0
2005-11-01 22:27:00,205.82,205.833,205.762,205.762,183199999.0
2005-11-01 22:28:00,205.806,205.806,205.775,205.775,32300000.0
2005-11-01 22:29:00,205.782,205.829,205.748,205.783,207000000.0
2005-11-01 22:30:00,205.752,205.809,205.752,205.789,42200000.0
2005-11-01 22:31:00,205.758,205.766,205.754,205.756,60999999.0
2005-11-01 22:32:00,205.767,205.85,205.767,205.789,143700000.0
2005-11-01 22:33:00,205.784,205.831,205.762,205.815,158399998.0
2005-11-01 22:34:00,205.788,205.798,205.767,205.79,282700002.0
2005-11-01 22:35:00,205.808,205.825,205.808,205.808,54300000.0
2005-11-01 22:36:00,205.886,205.886,205.808,205.808,65700000.0
2005-11-01 22:37:00,205.807,205.815,205.795,205.807,115899998.0
2005-11-01 22:38:00,205.815,205.823,205.8,205.823,15900000.0
2005-11-01 22:39:00,205.826,205.845,205.821,205.822,35500000.0
2005-11-01 22:40:00,205.826,205.848,205.826,205.841,64600000.0
2005-11-01 22:41:00,205.85,205.883,205.85,205.859,46400000.0
2005-11-01 22:42:00,205.855,205.855,205.795,205.795,42600000.0
2005-11-01 22:43:00,205.81,205.825,205.796,205.799,75299998.0
2005-11-01 22:44:00,205.81,205.862,205.81,205.842,109400000.0
2005-11-01 22:45:00,205.858,205.893,205.838,205.848,145999998.0
2005-11-01 22:46:00,205.816,205.843,205.807,205.843,57000000.0
2005-11-01 22:47:00,205.843,205.863,205.843,205.857,46700000.0
2005-11-01 22:48:00,205.878,205.878,205.841,205.871,94299999.0
2005-11-01 22:49:00,205.847,205.866,205.842,205.861,63700000.0
2005-11-01 22:50:00,205.88,205.89,205.854,205.858,95900001.0
2005-11-01 22:51:00,205.876,205.893,205.861,205.893,77500000.0
2005-11-01 22:52:00,205.889,205.914,205.883,205.91,38000000.0
2005-11-01 22:53:00,205.912,205.957,205.882,205.901,153400001.0
2005-11-01 22:54:00,205.88,205.891,205.858,205.867,64500000.0
2005-11-01 22:55:00,205.846,205.865,205.833,205.836,57300000.0
2005-11-01 22:56:00,205.849,205.874,205.849,205.867,116800001.0
2005-11-01 22:57:00,205.875,205.886,205.871,205.883,93099999.0
2005-11-01 22:58:00,205.893,205.905,205.866,205.889,73200000.0
2005-11-01 22:59:00,205.844,205.873,205.824,205.824,44100000.0
2005-11-01 23:00:00,205.814,205.834,205.811,205.82,39300000.0
2005-11-01 23:01:00,205.824,205.881,205.817,205.881,44000000.0
2005-11-01 23:02:00,205.863,205.865,205.843,205.851,48500000.0
2005-11-01 23:03:00,205.863,205.927,205.863,205.927,32700000.0
2005-11-01 23:04:00,205.893,205.897,205.856,205.856,30300000.0
2005-11-01 23:05:00,205.847,205.881,205.83,205.83,28300000.0
2005-11-01 23:06:00,205.84,205.849,205.831,205.849,14900000.0
2005-11-01 23:07:00,205.879,205.888,205.849,205.868,55000001.0
2005-11-01 23:08:00,205.846,205.9,205.846,205.899,52899999.0
2005-11-01 23:09:00,205.85,205.854,205.835,205.854,61100000.0
2005-11-01 23:10:00,205.891,205.909,205.861,205.893,78800000.0
2005-11-01 23:11:00,205.822,205.873,205.822,205.86,53100000.0
2005-11-01 23:12:00,205.858,205.882,205.849,205.878,55799999.0
2005-11-01 23:13:00,205.878,205.878,205.859,205.861,16000000.0
2005-11-01 23:14:00,205.831,205.831,205.806,205.806,50300001.0
2005-11-01 23:15:00,205.826,205.882,205.826,205.857,51400000.0
2005-11-01 23:16:00,205.874,205.918,205.855,205.912,86599999.0
2005-11-01 23:17:00,205.899,205.899,205.867,205.878,42700000.0
2005-11-01 23:18:00,205.865,205.865,205.83,205.838,46700000.0
2005-11-01 23:19:00,205.848,205.905,205.848,205.875,13900000.0
2005-11-01 23:20:00,205.862,205.885,205.846,205.846,65600000.0
2005-11-01 23:21:00,205.852,205.94,205.846,205.884,57600000.0
2005-11-01 23:22:00,205.874,205.931,205.874,205.884,69500000.0
2005-11-01 23:23:00,205.88,205.94,205.88,205.917,64500001.0
2005-11-01 23:24:00,205.923,205.973,205.907,205.934,59000000.0
2005-11-01 23:25:00,205.92,205.923,205.892,205.911,37300000.0
2005-11-01 23:26:00,205.889,205.905,205.884,205.897,35700000.0
2005-11-01 23:27:00,205.865,205.875,205.849,205.875,41900000.0
2005-11-01 23:28:00,205.85,205.864,205.813,205.813,99099999.0
2005-11-01 23:29:00,205.825,205.855,205.824,205.824,47500001.0
2005-11-01 23:30:00,205.853,205.853,205.843,205.851,27000000.0
2005-11-01 23:31:00,205.849,205.915,205.844,205.856,51800000.0
2005-11-01 23:32:00,205.862,205.862,205.809,205.809,75300000.0
2005-11-01 23:33:00,205.841,205.862,205.827,205.862,60199998.0
2005-11-01 23:34:00,205.824,205.878,205.824,205.871,38700000.0
2005-11-01 23:35:00,205.888,205.955,205.884,205.884,61600000.0
2005-11-01 23:36:00,205.881,205.906,205.876,205.876,43600000.0
2005-11-01 23:37:00,205.88,205.897,205.88,205.892,27400000.0
2005-11-01 23:38:00,205.936,205.936,205.907,205.907,46800000.0
2005-11-01 23:39:00,205.919,205.982,205.919,205.962,31300000.0
2005-11-01 23:40:00,205.944,205.95,205.906,205.906,70100000.0
2005-11-01 23:41:00,205.914,205.915,205.896,205.909,40400000.0
2005-11-01 23:42:00,205.899,205.905,205.873,205.883,55800000.0
2005-11-01 23:43:00,205.894,205.947,205.894,205.924,62500000.0
2005-11-01 23:44:00,205.913,205.979,205.913,205.93,101799999.0
2005-11-01 23:45:00,205.928,205.973,205.918,205.973,37600000.0
2005-11-01 23:46:00,205.971,205.971,205.943,205.971,57799999.0
2005-11-01 23:47:00,205.958,205.969,205.929,205.943,89900001.0
2005-11-01 23:48:00,205.948,206.012,205.948,206.012,65099998.0
2005-11-01 23:49:00,205.99,206.035,205.97,206.035,36900000.0
2005-11-01 23:50:00,206.033,206.059,206.033,206.055,39100001.0
2005-11-01 23:51:00,206.07,206.07,206.038,206.054,68399999.0
2005-11-01 23:52:00,206.06,206.089,206.025,206.025,52500000.0
2005-11-01 23:53:00,206.032,206.081,206.011,206.011,79300000.0
2005-11-01 23:54:00,206.013,206.07,205.993,205.993,30300000.0
2005-11-01 23:55:00,205.978,206.001,205.975,205.996,63000000.0
2005-11-01 23:56:00,206.008,206.087,206.008,206.047,43800000.0
2005-11-01 23:57:00,205.967,206.016,205.967,206.016,39800001.0
2005-11-01 23:58:00,206.021,206.021,205.998,206.006,45400000.0
2005-11-01 23:59:00,206.039,206.072,206.017,206.059,50000000.0
2005-11-02 00:00:00,206.092,206.092,206.035,206.053,73599999.0
2005-11-02 00:01:00,206.084,206.084,206.026,206.078,50700000.0
2005-11-02 00:02:00,206.046,206.046,205.998,206.037,25500000.0
2005-11-02 00:03:00,206.001,206.05,205.992,206.05,45700000.0
2005-11-02 00:04:00,206.027,206.071,206.018,206.062,35100000.0
2005-11-02 00:05:00,206.036,206.074,206.029,206.045,26100000.0
2005-11-02 00:06:00,206.026,206.073,206.026,206.033,99900001.0
2005-11-02 00:07:00,206.038,206.107,206.038,206.099,34400000.0
2005-11-02 00:08:00,206.09,206.098,206.051,206.067,54900000.0
2005-11-02 00:09:00,206.071,206.096,206.056,206.076,53599999.0
2005-11-02 00:10:00,206.079,206.1,206.056,206.056,36000000.0
2005-11-02 00:11:00,206.072,206.096,206.063,206.086,68899999.0
2005-11-02 00:12:00,206.07,206.085,206.039,206.085,99199999.0
2005-11-02 00:13:00,206.072,206.074,206.031,206.031,63100001.0
2005-11-02 00:14:00,206.029,206.101,206.014,206.097,55700000.0
2005-11-02 00:15:00,206.103,206.151,206.08,206.135,55400000.0
2005-11-02 00:16:00,206.1,206.128,206.094,206.094,68800000.0
2005-11-02 00:17:00,206.083,206.117,206.076,206.106,51700000.0
2005-11-02 00:18:00,206.09,206.119,206.081,206.091,71700000.0
2005-11-02 00:19:00,206.09,206.101,206.06,206.091,83700001.0
2005-11-02 00:20:00,206.038,206.115,206.038,206.062,49700000.0
2005-11-02 00:21:00,206.095,206.104,206.039,206.055,74399998.0
2005-11-02 00:22:00,206.067,206.094,206.021,206.062,42900000.0
2005-11-02 00:23:00,206.036,206.071,206.026,206.06,45500000.0
2005-11-02 00:24:00,206.063,206.095,206.054,206.078,42200000.0
2005-11-02 00:25:00,206.097,206.104,206.033,206.045,36300000.0
2005-11-02 00:26:00,206.063,206.067,205.977,205.977,59500001.0
2005-11-02 00:27:00,205.928,205.948,205.918,205.927,51400001.0
2005-11-02 00:28:00,205.976,206.012,205.955,206.012,48500001.0
2005-11-02 00:29:00,206.012,206.064,206.012,206.04,52700000.0
2005-11-02 00:30:00,206.023,206.097,206.012,206.093,46300000.0
2005-11-02 00:31:00,206.036,206.055,206.026,206.03,26700000.0
2005-11-02 00:32:00,206.007,206.036,205.978,205.978,49500000.0
2005-11-02 00:33:00,205.952,205.952,205.931,205.942,65400000.0
2005-11-02 00:34:00,205.933,205.988,205.923,205.982,39900000.0
2005-11-02 00:35:00,205.995,206.022,205.967,206.009,48400000.0
2005-11-02 00:36:00,206.004,206.017,205.979,205.979,54699999.0
2005-11-02 00:37:00,206.035,206.037,205.976,205.976,29800000.0
2005-11-02 00:38:00,205.959,205.968,205.949,205.953,59000000.0
2005-11-02 00:39:00,205.944,205.945,205.931,205.931,19800000.0
2005-11-02 00:40:00,205.962,206.02,205.937,205.954,55700000.0
2005-11-02 00:41:00,205.952,205.952,205.932,205.932,43500000.0
2005-11-02 00:42:00,205.92,205.92,205.895,205.902,38700000.0
2005-11-02 00:43:00,205.948,206.0,205.948,205.963,29500000.0
2005-11-02 00:44:00,205.937,205.937,205.877,205.894,85699999.0
2005-11-02 00:45:00,205.906,205.94,205.906,205.936,62800000.0
2005-11-02 00:46:00,205.924,205.952,205.924,205.942,32600000.0
2005-11-02 00:47:00,205.975,205.975,205.926,205.94,27000000.0
2005-11-02 00:48:00,205.992,205.997,205.946,205.962,61900001.0
2005-11-02 00:49:00,205.918,205.939,205.913,205.913,45800001.0
2005-11-02 00:50:00,205.937,205.938,205.889,205.889,31300000.0
2005-11-02 00:51:00,205.905,205.922,205.9,205.901,53999999.0
2005-11-02 00:52:00,205.918,205.949,205.89,205.89,52199999.0
2005-11-02 00:53:00,205.924,205.924,205.892,205.9,29300000.0
2005-11-02 00:54:00,205.89,205.966,205.89,205.948,37400000.0
2005-11-02 00:55:00,205.965,206.019,205.965,206.017,33600000.0
2005-11-02 00:56:00,206.04,206.05,206.026,206.05,49900000.0
2005-11-02 00:57:00,206.048,206.089,206.042,206.089,61700000.0
2005-11-02 00:58:00,206.064,206.087,206.06,206.077,41400000.0
2005-11-02 00:59:00,206.055,206.073,206.01,206.07,43600000.0
2005-11-02 01:00:00,206.076,206.088,206.061,206.07,46300000.0
2005-11-02 01:01:00,206.079,206.098,206.06,206.071,47600000.0
2005-11-02 01:02:00,206.108,206.125,206.089,206.109,33900000.0
2005-11-02 01:03:00,206.083,206.188,206.083,206.122,75900000.0
2005-11-02 01:04:00,206.097,206.097,206.06,206.073,67400000.0
2005-11-02 01:05:00,206.103,206.118,206.094,206.106,46700000.0
2005-11-02 01:06:00,206.086,206.096,206.071,206.073,56500001.0
2005-11-02 01:07:00,206.073,206.12,206.073,206.12,30700000.0
2005-11-02 01:08:00,206.132,206.151,206.116,206.135,46300001.0
2005-11-02 01:09:00,206.143,206.143,206.102,206.102,37300000.0
2005-11-02 01:10:00,206.11,206.133,206.11,206.119,36500000.0
2005-11-02 01:11:00,206.104,206.157,206.104,206.148,68100000.0
2005-11-02 01:12:00,206.167,206.205,206.167,206.167,102500000.0
2005-11-02 01:13:00,206.16,206.179,206.147,206.16,40600000.0
2005-11-02 01:14:00,206.143,206.172,206.111,206.13,84300001.0
2005-11-02 01:15:00,206.144,206.185,206.139,206.173,28300000.0
2005-11-02 01:16:00,206.159,206.183,206.159,206.181,77899999.0
2005-11-02 01:17:00,206.198,206.201,206.16,206.16,42500000.0
2005-11-02 01:18:00,206.147,206.174,206.135,206.14,41900000.0
2005-11-02 01:19:00,206.111,206.132,206.088,206.099,29300000.0
2005-11-02 01:20:00,206.091,206.114,206.039,206.039,80599999.0
2005-11-02 01:21:00,206.057,206.067,206.04,206.067,78700001.0
2005-11-02 01:22:00,206.073,206.089,206.047,206.051,61700000.0
2005-11-02 01:23:00,206.05,206.092,206.05,206.092,40400000.0
2005-11-02 01:24:00,206.099,206.099,206.069,206.08,44700000.0
2005-11-02 01:25:00,206.056,206.068,206.049,206.054,26700000.0
2005-11-02 01:26:00,206.091,206.178,206.091,206.122,21500000.0
2005-11-02 01:27:00,206.112,206.154,206.097,206.097,65500000.0
2005-11-02 01:28:00,206.114,206.126,206.09,206.126,81199999.0
2005-11-02 01:29:00,206.092,206.092,206.05,206.086,42800000.0
2005-11-02 01:30:00,206.099,206.111,206.087,206.087,43000000.0
2005-11-02 01:31:00,206.076,206.085,206.054,206.054,47900000.0
2005-11-02 01:32:00,206.056,206.056,206.031,206.052,47000000.0
2005-11-02 01:33:00,206.053,206.06,206.036,206.036,46100000.0
2005-11-02 01:34:00,206.043,206.045,206.01,206.01,19400000.0
2005-11-02 01:35:00,206.01,206.072,206.01,206.042,53900000.0
2005-11-02 01:36:00,206.024,206.034,206.014,206.014,33500000.0
2005-11-02 01:37:00,206.034,206.047,206.034,206.043,32700000.0
2005-11-02 01:38:00,206.038,206.063,206.038,206.063,50000000.0
2005-11-02 01:39:00,206.077,206.113,206.077,206.085,45000000.0
2005-11-02 01:40:00,206.067,206.086,206.057,206.058,41300000.0
2005-11-02 01:41:00,206.083,206.09,206.072,206.072,36300000.0
2005-11-02 01:42:00,206.092,206.144,206.092,206.144,27200000.0
2005-11-02 01:43:00,206.129,206.172,206.129,206.172,56699999.0
2005-11-02 01:44:00,206.173,206.173,206.111,206.117,21900000.0
2005-11-02 01:45:00,206.097,206.113,206.079,206.079,46000000.0
2005-11-02 01:46:00,206.072,206.097,206.059,206.097,55700000.0
2005-11-02 01:47:00,206.098,206.115,206.078,206.078,51500000.0
2005-11-02 01:48:00,206.06,206.113,206.052,206.055,69100001.0
2005-11-02 01:49:00,206.055,206.063,206.03,206.048,24900000.0
2005-11-02 01:50:00,206.047,206.047,206.023,206.035,71199999.0
2005-11-02 01:51:00,206.012,206.048,206.01,206.039,70000001.0
2005-11-02 01:52:00,206.008,206.038,206.008,206.038,26100000.0
2005-11-02 01:53:00,206.028,206.04,206.028,206.035,25600000.0
2005-11-02 01:54:00,206.043,206.068,206.043,206.05,64500000.0
2005-11-02 01:55:00,206.061,206.079,206.053,206.064,30600000.0
2005-11-02 01:56:00,206.045,206.049,206.036,206.049,54900000.0
2005-11-02 01:57:00,206.054,206.054,206.02,206.023,40600000.0
2005-11-02 01:58:00,206.029,206.053,206.026,206.036,63700000.0
2005-11-02 01:59:00,206.026,206.047,206.02,206.028,43000000.0
2005-11-02 02:00:00,205.999,206.015,205.994,206.008,40299999.0
2005-11-02 02:01:00,206.024,206.048,205.986,205.986,34000000.0
2005-11-02 02:02:00,205.996,206.019,205.985,205.993,72100000.0
2005-11-02 02:03:00,205.991,205.998,205.978,205.985,21200000.0
2005-11-02 02:04:00,205.993,205.993,205.96,205.972,23300000.0
2005-11-02 02:05:00,205.991,206.009,205.982,205.982,60100000.0
2005-11-02 02:06:00,205.99,205.998,205.944,205.944,40300000.0
2005-11-02 02:07:00,205.944,205.944,205.907,205.918,25300000.0
2005-11-02 02:08:00,205.908,205.924,205.897,205.915,104600000.0
2005-11-02 02:09:00,205.926,205.956,205.92,205.956,35200000.0
2005-11-02 02:10:00,205.971,206.018,205.963,206.018,77999999.0
2005-11-02 02:11:00,205.999,206.029,205.989,205.999,65500001.0
2005-11-02 02:12:00,206.009,206.052,206.0,206.052,44100000.0
2005-11-02 02:13:00,206.026,206.036,206.01,206.028,25400000.0
2005-11-02 02:14:00,206.054,206.082,206.037,206.046,26100000.0
2005-11-02 02:15:00,206.045,206.081,206.035,206.052,40400000.0
2005-11-02 02:16:00,206.067,206.086,206.058,206.066,64300000.0
2005-11-02 02:17:00,206.058,206.07,206.053,206.059,35400000.0
2005-11-02 02:18:00,206.063,206.091,206.053,206.081,49600000.0
2005-11-02 02:19:00,206.078,206.106,206.074,206.083,45500000.0
2005-11-02 02:20:00,206.079,206.112,206.079,206.112,46300000.0
2005-11-02 02:21:00,206.108,206.108,206.071,206.081,41500000.0
2005-11-02 02:22:00,206.073,206.09,206.055,206.055,25200000.0
2005-11-02 02:23:00,206.047,206.05,206.016,206.016,40300000.0
2005-11-02 02:24:00,206.017,206.029,205.99,205.99,23800000.0
2005-11-02 02:25:00,205.989,205.989,205.96,205.965,48500000.0
2005-11-02 02:26:00,205.96,205.96,205.925,205.935,82100002.0
2005-11-02 02:27:00,205.903,205.931,205.903,205.922,41200000.0
2005-11-02 02:28:00,205.931,205.959,205.905,205.905,40800000.0
2005-11-02 02:29:00,205.914,205.931,205.9,205.9,20900000.0
2005-11-02 02:30:00,205.899,205.94,205.898,205.902,49300000.0
2005-11-02 02:31:00,205.93,205.93,205.886,205.921,56900000.0
2005-11-02 02:32:00,205.873,205.905,205.873,205.905,47100000.0
2005-11-02 02:33:00,205.859,205.893,205.857,205.862,46900000.0
2005-11-02 02:34:00,205.864,205.873,205.859,205.863,63799998.0
2005-11-02 02:35:00,205.856,205.899,205.853,205.884,87399999.0
2005-11-02 02:36:00,205.888,205.938,205.888,205.938,57700000.0
2005-11-02 02:37:00,205.938,205.938,205.884,205.903,82900000.0
2005-11-02 02:38:00,205.893,205.961,205.893,205.914,48700000.0
2005-11-02 02:39:00,205.916,205.927,205.899,205.9,30400000.0
2005-11-02 02:40:00,205.902,205.939,205.885,205.885,61000000.0
2005-11-02 02:41:00,205.889,205.889,205.836,205.846,92300000.0
2005-11-02 02:42:00,205.849,205.88,205.849,205.852,57400000.0
2005-11-02 02:43:00,205.873,205.881,205.841,205.851,32200000.0
2005-11-02 02:44:00,205.843,205.866,205.839,205.842,29900000.0
2005-11-02 02:45:00,205.831,205.882,205.829,205.829,48300000.0
2005-11-02 02:46:00,205.82,205.833,205.81,205.823,51300000.0
2005-11-02 02:47:00,205.838,205.861,205.818,205.825,79700002.0
2005-11-02 02:48:00,205.839,205.867,205.809,205.809,40400000.0
2005-11-02 02:49:00,205.806,205.831,205.805,205.823,40200000.0
2005-11-02 02:50:00,205.816,205.872,205.816,205.83,58300000.0
2005-11-02 02:51:00,205.847,205.847,205.82,205.828,52700000.0
2005-11-02 02:52:00,205.81,205.827,205.804,205.816,49799999.0
2005-11-02 02:53:00,205.808,205.837,205.793,205.793,43500000.0
2005-11-02 02:54:00,205.777,205.981,205.777,205.981,43400000.0
2005-11-02 02:55:00,205.968,205.989,205.895,205.911,40400000.0
2005-11-02 02:56:00,205.908,205.943,205.908,205.943,66800000.0
2005-11-02 02:57:00,205.947,205.947,205.896,205.9,47300000.0
2005-11-02 02:58:00,205.914,205.94,205.914,205.94,35200000.0
2005-11-02 02:59:00,205.929,205.942,205.919,205.93,59000000.0
2005-11-02 03:00:00,205.92,205.964,205.92,205.953,53200000.0
2005-11-02 03:01:00,205.97,205.97,205.93,205.93,40100000.0
2005-11-02 03:02:00,205.935,205.947,205.931,205.933,57500000.0
2005-11-02 03:03:00,205.929,205.929,205.9,205.907,30200000.0
2005-11-02 03:04:00,205.941,205.972,205.925,205.925,58900000.0
2005-11-02 03:05:00,205.938,205.938,205.883,205.883,49500001.0
2005-11-02 03:06:00,205.893,205.929,205.879,205.929,45900000.0
2005-11-02 03:07:00,205.916,205.974,205.916,205.943,72200000.0
2005-11-02 03:08:00,205.949,205.958,205.939,205.94,22000000.0
2005-11-02 03:09:00,205.94,205.976,205.931,205.976,39800000.0
2005-11-02 03:10:00,205.966,206.002,205.956,205.979,69000000.0
2005-11-02 03:11:00,205.974,205.991,205.968,205.968,62900001.0
2005-11-02 03:12:00,205.984,205.992,205.973,205.974,53300000.0
2005-11-02 03:13:00,206.019,206.023,205.994,205.994,48300000.0
2005-11-02 03:14:00,205.981,205.981,205.952,205.952,26400000.0
2005-11-02 03:15:00,205.966,205.998,205.964,205.998,69700000.0
2005-11-02 03:16:00,205.989,206.015,205.989,206.002,49300000.0
2005-11-02 03:17:00,206.014,206.014,205.98,205.993,42300000.0
2005-11-02 03:18:00,205.992,206.022,205.992,206.009,25400000.0
2005-11-02 03:19:00,206.006,206.023,205.988,206.021,60400000.0
2005-11-02 03:20:00,205.996,206.038,205.996,206.024,29600000.0
2005-11-02 03:21:00,206.002,206.027,206.002,206.002,75199999.0
2005-11-02 03:22:00,205.976,205.984,205.966,205.973,59999999.0
2005-11-02 03:23:00,206.001,206.028,205.992,205.992,26700000.0
2005-11-02 03:24:00,205.998,206.046,205.998,206.039,57100000.0
2005-11-02 03:25:00,206.02,206.048,206.002,206.02,28300000.0
2005-11-02 03:26:00,206.007,206.031,206.003,206.011,76300000.0
2005-11-02 03:27:00,206.021,206.039,206.006,206.028,59300000.0
2005-11-02 03:28:00,206.037,206.049,206.018,206.018,56799999.0
2005-11-02 03:29:00,206.08,206.083,206.036,206.062,22300000.0
2005-11-02 03:30:00,206.071,206.087,206.034,206.06,59199998.0
2005-11-02 03:31:00,206.098,206.102,206.028,206.043,51600000.0
2005-11-02 03:32:00,206.054,206.061,206.037,206.04,32000000.0
2005-11-02 03:33:00,206.018,206.068,206.018,206.045,77600000.0
2005-11-02 03:34:00,206.021,206.063,206.016,206.042,40800000.0
2005-11-02 03:35:00,206.013,206.053,206.013,206.026,60099999.0
2005-11-02 03:36:00,206.059,206.077,206.018,206.018,35600000.0
2005-11-02 03:37:00,206.054,206.079,206.054,206.073,26500000.0
2005-11-02 03:38:00,206.055,206.06,206.029,206.045,60100001.0
2005-11-02 03:39:00,206.034,206.073,206.03,206.07,49500000.0
2005-11-02 03:40:00,206.069,206.095,206.062,206.082,51700000.0
2005-11-02 03:41:00,206.111,206.111,206.073,206.082,69000000.0
2005-11-02 03:42:00,206.074,206.076,206.039,206.075,100100000.0
2005-11-02 03:43:00,206.058,206.095,206.058,206.085,65099999.0
2005-11-02 03:44:00,206.086,206.094,206.057,206.057,60800000.0
2005-11-02 03:45:00,206.072,206.105,206.072,206.083,14400000.0
2005-11-02 03:46:00,206.044,206.048,206.028,206.038,48400001.0
2005-11-02 03:47:00,206.047,206.053,206.027,206.04,91300001.0
2005-11-02 03:48:00,206.042,206.075,206.042,206.075,19600000.0
2005-11-02 03:49:00,206.067,206.074,206.031,206.031,48500000.0
2005-11-02 03:50:00,206.043,206.065,206.041,206.06,49000000.0
2005-11-02 03:51:00,206.032,206.049,206.004,206.004,52200000.0
2005-11-02 03:52:00,205.993,206.028,205.993,206.028,101900000.0
2005-11-02 03:53:00,206.002,206.018,206.002,206.017,35900000.0
2005-11-02 03:54:00,206.025,206.042,206.025,206.038,41100000.0
2005-11-02 03:55:00,206.052,206.065,206.027,206.029,47600000.0
2005-11-02 03:56:00,206.024,206.062,206.024,206.031,90200002.0
2005-11-02 03:57:00,206.054,206.072,206.017,206.017,43400000.0
2005-11-02 03:58:00,206.016,206.044,206.005,206.005,74200000.0
2005-11-02 03:59:00,206.009,206.05,206.009,206.022,76800001.0
2005-11-02 04:00:00,205.998,206.029,205.998,206.029,63800001.0
2005-11-02 04:01:00,206.027,206.044,206.01,206.01,35200000.0
2005-11-02 04:02:00,205.99,206.003,205.982,205.997,69500000.0
2005-11-02 04:03:00,206.009,206.076,206.009,206.076,88500000.0
2005-11-02 04:04:00,206.004,206.029,205.998,206.019,17900000.0
2005-11-02 04:05:00,206.034,206.054,206.019,206.035,76900000.0
2005-11-02 04:06:00,206.032,206.032,206.006,206.018,52200000.0
2005-11-02 04:07:00,206.033,206.058,206.033,206.047,62400000.0
2005-11-02 04:08:00,206.07,206.076,206.027,206.076,55000000.0
2005-11-02 04:09:00,206.083,206.104,206.053,206.061,54600000.0
2005-11-02 04:10:00,206.091,206.134,206.082,206.102,68400001.0
2005-11-02 04:11:00,206.096,206.101,206.075,206.075,45300000.0
2005-11-02 04:12:00,206.076,206.108,206.073,206.094,35000001.0
2005-11-02 04:13:00,206.137,206.145,206.102,206.114,67100000.0
2005-11-02 04:14:00,206.106,206.123,206.06,206.07,41800000.0
2005-11-02 04:15:00,206.067,206.08,206.046,206.08,59600000.0
2005-11-02 04:16:00,206.084,206.124,206.072,206.072,27100000.0
2005-11-02 04:17:00,206.061,206.074,206.051,206.052,33000000.0
2005-11-02 04:18:00,206.061,206.106,206.052,206.068,35400000.0
2005-11-02 04:19:00,206.045,206.084,206.045,206.077,33600000.0
2005-11-02 04:20:00,206.06,206.076,206.057,206.057,108600001.0
2005-11-02 04:21:00,206.069,206.114,206.069,206.087,14800000.0
2005-11-02 04:22:00,206.066,206.116,206.066,206.084,28400000.0
2005-11-02 04:23:00,206.11,206.154,206.11,206.118,42300000.0
2005-11-02 04:24:00,206.161,206.161,206.106,206.116,88600000.0
2005-11-02 04:25:00,206.106,206.14,206.106,206.137,52699999.0
2005-11-02 04:26:00,206.119,206.13,206.099,206.105,48499999.0
2005-11-02 04:27:00,206.094,206.143,206.094,206.143,72000001.0
2005-11-02 04:28:00,206.156,206.19,206.133,206.175,52200000.0
2005-11-02 04:29:00,206.144,206.15,206.132,206.132,42500000.0
2005-11-02 04:30:00,206.14,206.141,206.117,206.133,49600000.0
2005-11-02 04:31:00,206.141,206.166,206.109,206.166,42700000.0
2005-11-02 04:32:00,206.16,206.197,206.131,206.194,87700000.0
2005-11-02 04:33:00,206.134,206.148,206.134,206.148,56899999.0
2005-11-02 04:34:00,206.146,206.15,206.129,206.15,80600002.0
2005-11-02 04:35:00,206.145,206.161,206.12,206.12,51200000.0
2005-11-02 04:36:00,206.147,206.158,206.125,206.158,56800000.0
2005-11-02 04:37:00,206.17,206.179,206.118,206.127,47100000.0
2005-11-02 04:38:00,206.129,206.142,206.125,206.132,37900000.0
2005-11-02 04:39:00,206.162,206.182,206.129,206.14,45900000.0
2005-11-02 04:40:00,206.151,206.166,206.15,206.15,34200000.0
2005-11-02 04:41:00,206.128,206.128,206.103,206.109,30100000.0
2005-11-02 04:42:00,206.098,206.151,206.095,206.128,53400000.0
2005-11-02 04:43:00,206.147,206.155,206.1,206.11,29800000.0
2005-11-02 04:44:00,206.138,206.152,206.118,206.13,60200001.0
2005-11-02 04:45:00,206.106,206.114,206.085,206.097,42900000.0
2005-11-02 04:46:00,206.112,206.155,206.112,206.138,34700000.0
2005-11-02 04:47:00,206.139,206.179,206.124,206.179,41500000.0
2005-11-02 04:48:00,206.15,206.164,206.129,206.134,67600000.0
2005-11-02 04:49:00,206.132,206.133,206.104,206.125,57900000.0
2005-11-02 04:50:00,206.138,206.146,206.109,206.138,36100000.0
2005-11-02 04:51:00,206.109,206.155,206.097,206.133,46600000.0
2005-11-02 04:52:00,206.117,206.134,206.117,206.122,48600000.0
2005-11-02 04:53:00,206.146,206.146,206.103,206.114,49500000.0
2005-11-02 04:54:00,206.102,206.121,206.09,206.121,57500000.0
2005-11-02 04:55:00,206.127,206.166,206.127,206.127,51700000.0
2005-11-02 04:56:00,206.131,206.166,206.121,206.139,85099999.0
2005-11-02 04:57:00,206.113,206.148,206.096,206.096,34600000.0
2005-11-02 04:58:00,206.106,206.13,206.106,206.106,52600000.0
2005-11-02 04:59:00,206.13,206.148,206.104,206.118,80599999.0
2005-11-02 05:00:00,206.151,206.151,206.12,206.141,44800000.0
2005-11-02 05:01:00,206.164,206.164,206.124,206.133,103599999.0
2005-11-02 05:02:00,206.122,206.163,206.121,206.123,45100000.0
2005-11-02 05:03:00,206.138,206.166,206.125,206.137,67400000.0
2005-11-02 05:04:00,206.139,206.15,206.129,206.14,59600001.0
2005-11-02 05:05:00,206.145,206.161,206.133,206.148,36700000.0
2005-11-02 05:06:00,206.126,206.172,206.121,206.121,44700000.0
2005-11-02 05:07:00,206.134,206.141,206.12,206.12,53400000.0
2005-11-02 05:08:00,206.147,206.17,206.147,206.151,44500000.0
2005-11-02 05:09:00,206.128,206.174,206.128,206.168,18100000.0
2005-11-02 05:10:00,206.145,206.145,206.119,206.129,76200000.0
2005-11-02 05:11:00,206.129,206.174,206.118,206.162,48800000.0
2005-11-02 05:12:00,206.145,206.164,206.142,206.157,31500000.0
2005-11-02 05:13:00,206.162,206.178,206.151,206.157,47100000.0
2005-11-02 05:14:00,206.191,206.197,206.154,206.18,94300001.0
2005-11-02 05:15:00,206.192,206.226,206.172,206.213,41500000.0
2005-11-02 05:16:00,206.188,206.211,206.183,206.203,34600000.0
2005-11-02 05:17:00,206.185,206.234,206.182,206.204,14400000.0
2005-11-02 05:18:00,206.198,206.208,206.182,206.182,42700000.0
2005-11-02 05:19:00,206.178,206.24,206.178,206.231,50800000.0
2005-11-02 05:20:00,206.192,206.199,206.187,206.195,35900000.0
2005-11-02 05:21:00,206.202,206.226,206.169,206.169,30300000.0
2005-11-02 05:22:00,206.171,206.228,206.171,206.202,42500000.0
2005-11-02 05:23:00,206.202,206.202,206.183,206.183,73400001.0
2005-11-02 05:24:00,206.195,206.219,206.166,206.209,33700000.0
2005-11-02 05:25:00,206.184,206.226,206.184,206.221,111100001.0
2005-11-02 05:26:00,206.217,206.243,206.212,206.212,41100000.0
2005-11-02 05:27:00,206.213,206.222,206.172,206.175,45799999.0
2005-11-02 05:28:00,206.182,206.232,206.182,206.232,30200000.0
2005-11-02 05:29:00,206.258,206.274,206.217,206.26,38600000.0
2005-11-02 05:30:00,206.263,206.319,206.263,206.305,58700000.0
2005-11-02 05:31:00,206.301,206.336,206.284,206.286,61500001.0
2005-11-02 05:32:00,206.279,206.283,206.252,206.252,43000000.0
2005-11-02 05:33:00,206.264,206.279,206.225,206.225,70400000.0
2005-11-02 05:34:00,206.209,206.225,206.209,206.217,67400000.0
2005-11-02 05:35:00,206.28,206.284,206.225,206.225,69600001.0
2005-11-02 05:36:00,206.214,206.256,206.214,206.242,45700000.0
2005-11-02 05:37:00,206.267,206.284,206.246,206.272,53900000.0
2005-11-02 05:38:00,206.25,206.269,206.239,206.269,25400000.0
2005-11-02 05:39:00,206.292,206.299,206.243,206.243,39600000.0
2005-11-02 05:40:00,206.245,206.245,206.194,206.194,47499999.0
2005-11-02 05:41:00,206.182,206.225,206.182,206.214,44100000.0
2005-11-02 05:42:00,206.216,206.223,206.18,206.183,56600001.0
2005-11-02 05:43:00,206.19,206.225,206.19,206.2,21700000.0
2005-11-02 05:44:00,206.232,206.245,206.188,206.193,37900000.0
2005-11-02 05:45:00,206.191,206.196,206.16,206.16,23900000.0
2005-11-02 05:46:00,206.187,206.223,206.184,206.217,50600000.0
2005-11-02 05:47:00,206.221,206.246,206.2,206.2,21100000.0
2005-11-02 05:48:00,206.201,206.249,206.194,206.227,35500000.0
2005-11-02 05:49:00,206.234,206.244,206.207,206.233,57500001.0
2005-11-02 05:50:00,206.216,206.239,206.199,206.223,44100000.0
2005-11-02 05:51:00,206.232,206.251,206.178,206.178,27500000.0
2005-11-02 05:52:00,206.198,206.23,206.182,206.205,70499999.0
2005-11-02 05:53:00,206.201,206.212,206.193,206.193,53400000.0
2005-11-02 05:54:00,206.241,206.241,206.203,206.203,30300000.0
2005-11-02 05:55:00,206.185,206.239,206.185,206.217,28100000.0
2005-11-02 05:56:00,206.195,206.23,206.191,206.206,86499998.0
2005-11-02 05:57:00,206.221,206.236,206.196,206.236,44300000.0
2005-11-02 05:58:00,206.234,206.234,206.21,206.221,37100000.0
2005-11-02 05:59:00,206.228,206.26,206.214,206.245,86400000.0
2005-11-02 06:00:00,206.21,206.22,206.195,206.202,45200000.0
2005-11-02 06:01:00,206.211,206.226,206.192,206.2,74800000.0
2005-11-02 06:02:00,206.247,206.254,206.215,206.248,57900000.0
2005-11-02 06:03:00,206.192,206.208,206.172,206.201,57300000.0
2005-11-02 06:04:00,206.219,206.254,206.2,206.203,24500000.0
2005-11-02 06:05:00,206.195,206.196,206.167,206.183,59000001.0
2005-11-02 06:06:00,206.197,206.265,206.197,206.209,66100000.0
2005-11-02 06:07:00,206.205,206.228,206.202,206.205,68100000.0
2005-11-02 06:08:00,206.204,206.224,206.198,206.214,81800000.0
2005-11-02 06:09:00,206.203,206.233,206.203,206.211,47400000.0
2005-11-02 06:10:00,206.203,206.217,206.193,206.193,42900000.0
2005-11-02 06:11:00,206.213,206.225,206.193,206.21,37399999.0
2005-11-02 06:12:00,206.227,206.231,206.188,206.197,78500000.0
2005-11-02 06:13:00,206.184,206.244,206.184,206.225,37900000.0
2005-11-02 06:14:00,206.2,206.23,206.2,206.23,44200000.0
2005-11-02 06:15:00,206.239,206.25,206.234,206.25,46599999.0
2005-11-02 06:16:00,206.252,206.274,206.239,206.274,31500000.0
2005-11-02 06:17:00,206.274,206.304,206.263,206.286,47400000.0
2005-11-02 06:18:00,206.298,206.304,206.262,206.272,48100000.0
2005-11-02 06:19:00,206.258,206.281,206.219,206.219,56399999.0
2005-11-02 06:20:00,206.261,206.261,206.199,206.219,47100000.0
2005-11-02 06:21:00,206.211,206.272,206.211,206.236,54400000.0
2005-11-02 06:22:00,206.223,206.271,206.218,206.252,73400000.0
2005-11-02 06:23:00,206.229,206.258,206.208,206.208,32100000.0
2005-11-02 06:24:00,206.212,206.268,206.212,206.268,48500000.0
2005-11-02 06:25:00,206.308,206.32,206.288,206.293,34900000.0
2005-11-02 06:26:00,206.293,206.309,206.255,206.276,84100001.0
2005-11-02 06:27:00,206.269,206.298,206.26,206.29,64700000.0
2005-11-02 06:28:00,206.266,206.278,206.229,206.237,71600000.0
2005-11-02 06:29:00,206.247,206.301,206.247,206.286,51200000.0
2005-11-02 06:30:00,206.269,206.323,206.269,206.318,39400000.0
2005-11-02 06:31:00,206.289,206.33,206.287,206.304,78399999.0
2005-11-02 06:32:00,206.296,206.313,206.279,206.294,61400000.0
2005-11-02 06:33:00,206.306,206.342,206.291,206.291,67600000.0
2005-11-02 06:34:00,206.314,206.337,206.262,206.262,30200000.0
2005-11-02 06:35:00,206.27,206.285,206.264,206.264,68300000.0
2005-11-02 06:36:00,206.324,206.324,206.257,206.263,28200000.0
2005-11-02 06:37:00,206.268,206.297,206.248,206.263,31900000.0
2005-11-02 06:38:00,206.258,206.309,206.258,206.295,39400000.0
2005-11-02 06:39:00,206.299,206.313,206.262,206.262,70200001.0
2005-11-02 06:40:00,206.241,206.282,206.241,206.278,70400001.0
2005-11-02 06:41:00,206.268,206.279,206.259,206.273,89200001.0
2005-11-02 06:42:00,206.275,206.29,206.275,206.281,68400000.0
2005-11-02 06:43:00,206.299,206.328,206.289,206.291,38600000.0
2005-11-02 06:44:00,206.31,206.331,206.284,206.298,91200000.0
2005-11-02 06:45:00,206.32,206.324,206.296,206.32,42200000.0
2005-11-02 06:46:00,206.289,206.311,206.26,206.311,86700000.0
2005-11-02 06:47:00,206.286,206.328,206.286,206.299,21000000.0
2005-11-02 06:48:00,206.287,206.295,206.276,206.295,68100001.0
2005-11-02 06:49:00,206.291,206.328,206.291,206.303,24200000.0
2005-11-02 06:50:00,206.315,206.346,206.301,206.339,23600000.0
2005-11-02 06:51:00,206.321,206.321,206.29,206.306,65099999.0
2005-11-02 06:52:00,206.344,206.351,206.286,206.29,57200000.0
2005-11-02 06:53:00,206.298,206.384,206.293,206.384,20500000.0
2005-11-02 06:54:00,206.323,206.346,206.318,206.318,45400001.0
2005-11-02 06:55:00,206.33,206.357,206.324,206.343,54200000.0
2005-11-02 06:56:00,206.345,206.345,206.325,206.335,37700000.0
2005-11-02 06:57:00,206.353,206.368,206.33,206.348,34500000.0
2005-11-02 06:58:00,206.319,206.343,206.319,206.329,39500000.0
2005-11-02 06:59:00,206.329,206.341,206.313,206.338,35400000.0
2005-11-02 07:00:00,206.331,206.331,206.311,206.311,56100000.0
2005-11-02 07:01:00,206.28,206.307,206.261,206.267,59500000.0
2005-11-02 07:02:00,206.266,206.304,206.266,206.267,42400000.0
2005-11-02 07:03:00,206.278,206.315,206.278,206.284,26700000.0
2005-11-02 07:04:00,206.266,206.331,206.266,206.273,114999999.0
2005-11-02 07:05:00,206.276,206.335,206.276,206.317,64800000.0
2005-11-02 07:06:00,206.271,206.296,206.258,206.268,47100000.0
2005-11-02 07:07:00,206.299,206.3,206.247,206.247,48000000.0
2005-11-02 07:08:00,206.255,206.256,206.228,206.244,31600000.0
2005-11-02 07:09:00,206.229,206.238,206.217,206.231,60700001.0
2005-11-02 07:10:00,206.249,206.267,206.24,206.259,69900000.0
2005-11-02 07:11:00,206.26,206.281,206.26,206.271,35200000.0
2005-11-02 07:12:00,206.314,206.317,206.278,206.291,83500000.0
2005-11-02 07:13:00,206.267,206.302,206.264,206.283,37400000.0
2005-11-02 07:14:00,206.267,206.269,206.251,206.251,64600000.0
2005-11-02 07:15:00,206.253,206.287,206.244,206.244,36800000.0
2005-11-02 07:16:00,206.246,206.246,206.234,206.237,26600000.0
2005-11-02 07:17:00,206.264,206.296,206.251,206.296,48100000.0
2005-11-02 07:18:00,206.317,206.353,206.292,206.292,71799999.0
2005-11-02 07:19:00,206.3,206.318,206.291,206.318,51200000.0
2005-11-02 07:20:00,206.317,206.329,206.301,206.311,52100000.0
2005-11-02 07:21:00,206.286,206.292,206.266,206.273,65800000.0
2005-11-02 07:22:00,206.246,206.256,206.217,206.256,43700000.0
2005-11-02 07:23:00,206.267,206.292,206.215,206.23,32400000.0
2005-11-02 07:24:00,206.252,206.27,206.252,206.265,67099999.0
2005-11-02 07:25:00,206.284,206.305,206.258,206.267,40300000.0
2005-11-02 07:26:00,206.286,206.307,206.273,206.291,27900000.0
2005-11-02 07:27:00,206.28,206.302,206.278,206.278,80999999.0
2005-11-02 07:28:00,206.296,206.305,206.277,206.287,60800000.0
2005-11-02 07:29:00,206.29,206.292,206.272,206.289,58100001.0
2005-11-02 07:30:00,206.252,206.263,206.236,206.263,57900001.0
2005-11-02 07:31:00,206.284,206.324,206.284,206.315,53400000.0
2005-11-02 07:32:00,206.324,206.342,206.319,206.338,53299999.0
2005-11-02 07:33:00,206.319,206.336,206.314,206.317,63000001.0
2005-11-02 07:34:00,206.317,206.32,206.238,206.238,21600000.0
2005-11-02 07:35:00,206.252,206.304,206.252,206.265,53300000.0
2005-11-02 07:36:00,206.257,206.274,206.251,206.262,42199999.0
2005-11-02 07:37:00,206.261,206.279,206.261,206.269,67000000.0
2005-11-02 07:38:00,206.257,206.263,206.255,206.26,40000000.0
2005-11-02 07:39:00,206.258,206.282,206.25,206.275,73600000.0
2005-11-02 07:40:00,206.284,206.355,206.284,206.355,44699999.0
2005-11-02 07:41:00,206.292,206.294,206.267,206.267,67600001.0
2005-11-02 07:42:00,206.272,206.285,206.263,206.281,34500000.0
2005-11-02 07:43:00,206.299,206.309,206.258,206.258,55300000.0
2005-11-02 07:44:00,206.246,206.246,206.208,206.222,42200000.0
2005-11-02 07:45:00,206.235,206.281,206.235,206.252,92300002.0
2005-11-02 07:46:00,206.244,206.307,206.244,206.263,53899999.0
2005-11-02 07:47:00,206.26,206.291,206.243,206.255,47900000.0
2005-11-02 07:48:00,206.229,206.26,206.229,206.26,26700000.0
2005-11-02 07:49:00,206.263,206.264,206.235,206.235,35900000.0
2005-11-02 07:50:00,206.235,206.247,206.232,206.241,61600000.0
2005-11-02 07:51:00,206.23,206.253,206.216,206.23,67400000.0
2005-11-02 07:52:00,206.211,206.23,206.184,206.184,59900000.0
2005-11-02 07:53:00,206.178,206.228,206.174,206.19,55000001.0
2005-11-02 07:54:00,206.195,206.243,206.191,206.191,36600000.0
2005-11-02 07:55:00,206.185,206.243,206.185,206.194,27500000.0
2005-11-02 07:56:00,206.204,206.247,206.204,206.23,45900000.0
2005-11-02 07:57:00,206.245,206.259,206.226,206.243,64499999.0
2005-11-02 07:58:00,206.251,206.266,206.238,206.24,81200001.0
2005-11-02 07:59:00,206.252,206.271,206.207,206.233,74999999.0
2005-11-02 08:00:00,206.252,206.272,206.238,206.246,43500000.0
2005-11-02 08:01:00,206.243,206.25,206.236,206.242,35500000.0
2005-11-02 08:02:00,206.259,206.319,206.259,206.313,53600000.0
2005-11-02 08:03:00,206.281,206.292,206.258,206.282,52700001.0
2005-11-02 08:04:00,206.266,206.293,206.266,206.28,34999999.0
2005-11-02 08:05:00,206.291,206.313,206.29,206.3,62100000.0
2005-11-02 08:06:00,206.314,206.314,206.275,206.294,35100000.0
2005-11-02 08:07:00,206.265,206.31,206.265,206.277,44200000.0
2005-11-02 08:08:00,206.273,206.297,206.26,206.265,57400001.0
2005-11-02 08:09:00,206.259,206.286,206.25,206.268,47100000.0
2005-11-02 08:10:00,206.274,206.281,206.216,206.216,33700000.0
2005-11-02 08:11:00,206.218,206.248,206.211,206.23,40700000.0
2005-11-02 08:12:00,206.208,206.216,206.197,206.214,77300001.0
2005-11-02 08:13:00,206.252,206.255,206.194,206.194,45000000.0
2005-11-02 08:14:00,206.184,206.219,206.183,206.2,95400001.0
2005-11-02 08:15:00,206.183,206.217,206.177,206.203,37400000.0
2005-11-02 08:16:00,206.209,206.209,206.173,206.189,37200000.0
2005-11-02 08:17:00,206.207,206.207,206.171,206.181,42800000.0
2005-11-02 08:18:00,206.184,206.19,206.177,206.179,57400000.0
2005-11-02 08:19:00,206.192,206.192,206.175,206.175,61500000.0
2005-11-02 08:20:00,206.203,206.203,206.181,206.184,34700000.0
2005-11-02 08:21:00,206.18,206.231,206.177,206.227,54300000.0
2005-11-02 08:22:00,206.186,206.223,206.161,206.176,75600000.0
2005-11-02 08:23:00,206.156,206.211,206.156,206.195,27900000.0
2005-11-02 08:24:00,206.162,206.162,206.145,206.152,38700000.0
2005-11-02 08:25:00,206.146,206.179,206.146,206.169,37700000.0
2005-11-02 08:26:00,206.151,206.212,206.151,206.18,43600001.0
2005-11-02 08:27:00,206.164,206.221,206.156,206.19,57899999.0
2005-11-02 08:28:00,206.177,206.227,206.177,206.204,60500000.0
2005-11-02 08:29:00,206.203,206.238,206.182,206.182,62499999.0
2005-11-02 08:30:00,206.176,206.208,206.163,206.208,47300000.0
2005-11-02 08:31:00,206.237,206.244,206.184,206.192,53100000.0
2005-11-02 08:32:00,206.199,206.237,206.199,206.217,77600001.0
2005-11-02 08:33:00,206.239,206.251,206.219,206.228,81400001.0
2005-11-02 08:34:00,206.234,206.263,206.223,206.237,38600000.0
2005-11-02 08:35:00,206.214,206.245,206.205,206.236,26000000.0
2005-11-02 08:36:00,206.224,206.25,206.221,206.221,43900000.0
2005-11-02 08:37:00,206.215,206.215,206.17,206.17,91000000.0
2005-11-02 08:38:00,206.175,206.24,206.173,206.2,62500000.0
2005-11-02 08:39:00,206.196,206.197,206.185,206.185,20000000.0
2005-11-02 08:40:00,206.206,206.229,206.206,206.223,44400000.0
2005-11-02 08:41:00,206.241,206.283,206.232,206.232,32500000.0
2005-11-02 08:42:00,206.226,206.287,206.214,206.221,69400000.0
2005-11-02 08:43:00,206.247,206.261,206.225,206.245,55300000.0
2005-11-02 08:44:00,206.274,206.274,206.235,206.242,60700000.0
2005-11-02 08:45:00,206.231,206.304,206.231,206.275,56700001.0
2005-11-02 08:46:00,206.269,206.325,206.269,206.325,40400000.0
2005-11-02 08:47:00,206.316,206.334,206.272,206.272,36300000.0
2005-11-02 08:48:00,206.273,206.312,206.273,206.305,55000000.0
2005-11-02 08:49:00,206.293,206.307,206.278,206.298,75699998.0
2005-11-02 08:50:00,206.299,206.327,206.299,206.323,20900000.0
2005-11-02 08:51:00,206.302,206.33,206.302,206.319,69400000.0
2005-11-02 08:52:00,206.312,206.313,206.263,206.313,57800001.0
2005-11-02 08:53:00,206.301,206.35,206.301,206.323,42299999.0
2005-11-02 08:54:00,206.299,206.316,206.299,206.316,33600000.0
2005-11-02 08:55:00,206.365,206.376,206.337,206.345,63599999.0
2005-11-02 08:56:00,206.339,206.395,206.337,206.352,24900000.0
2005-11-02 08:57:00,206.318,206.357,206.318,206.318,59200000.0
2005-11-02 08:58:00,206.33,206.359,206.316,206.318,49300000.0
2005-11-02 08:59:00,206.324,206.328,206.309,206.322,34500000.0
2005-11-02 09:00:00,206.314,206.354,206.314,206.351,49100000.0
2005-11-02 09:01:00,206.322,206.338,206.315,206.315,50600000.0
2005-11-02 09:02:00,206.304,206.304,206.285,206.286,55000000.0
2005-11-02 09:03:00,206.283,206.304,206.283,206.297,46800000.0
2005-11-02 09:04:00,206.285,206.292,206.243,206.25,42700000.0
2005-11-02 09:05:00,206.251,206.279,206.248,206.273,36600000.0
2005-11-02 09:06:00,206.27,206.325,206.27,206.325,51300000.0
2005-11-02 09:07:00,206.333,206.355,206.327,206.338,42000000.0
2005-11-02 09:08:00,206.337,206.354,206.327,206.338,34700000.0
2005-11-02 09:09:00,206.328,206.364,206.328,206.354,31000000.0
2005-11-02 09:10:00,206.384,206.406,206.357,206.406,29000000.0
2005-11-02 09:11:00,206.401,206.401,206.346,206.346,51400001.0
2005-11-02 09:12:00,206.347,206.39,206.347,206.376,56299999.0
2005-11-02 09:13:00,206.387,206.411,206.372,206.391,51700000.0
2005-11-02 09:14:00,206.382,206.414,206.371,206.379,18500000.0
2005-11-02 09:15:00,206.372,206.375,206.34,206.34,61800000.0
2005-11-02 09:16:00,206.333,206.39,206.326,206.39,56100000.0
2005-11-02 09:17:00,206.358,206.384,206.317,206.317,62500000.0
2005-11-02 09:18:00,206.315,206.334,206.25,206.258,67400000.0
2005-11-02 09:19:00,206.266,206.295,206.266,206.268,30500000.0
2005-11-02 09:20:00,206.27,206.274,206.257,206.273,37200000.0
2005-11-02 09:21:00,206.285,206.291,206.275,206.287,59800000.0
2005-11-02 09:22:00,206.279,206.305,206.276,206.296,45500000.0
2005-11-02 09:23:00,206.308,206.35,206.285,206.35,37500000.0
2005-11-02 09:24:00,206.297,206.297,206.276,206.295,72600002.0
2005-11-02 09:25:00,206.303,206.306,206.281,206.288,58900000.0
2005-11-02 09:26:00,206.297,206.341,206.297,206.339,38200000.0
2005-11-02 09:27:00,206.36,206.368,206.329,206.336,55900000.0
2005-11-02 09:28:00,206.331,206.351,206.316,206.351,39100000.0
2005-11-02 09:29:00,206.316,206.322,206.25,206.25,69700000.0
2005-11-02 09:30:00,206.242,206.242,206.218,206.224,57700000.0
2005-11-02 09:31:00,206.226,206.236,206.2,206.2,57600001.0
2005-11-02 09:32:00,206.208,206.208,206.162,206.162,68100001.0
2005-11-02 09:33:00,206.189,206.227,206.189,206.223,16900000.0
2005-11-02 09:34:00,206.242,206.256,206.235,206.237,77900000.0
2005-11-02 09:35:00,206.247,206.259,206.203,206.236,42900000.0
2005-11-02 09:36:00,206.226,206.253,206.226,206.253,48899999.0
2005-11-02 09:37:00,206.247,206.253,206.221,206.24,31900000.0
2005-11-02 09:38:00,206.237,206.269,206.237,206.238,37300000.0
2005-11-02 09:39:00,206.234,206.234,206.196,206.223,37400000.0
2005-11-02 09:40:00,206.242,206.243,206.215,206.215,48600000.0
2005-11-02 09:41:00,206.221,206.243,206.221,206.232,57700000.0
2005-11-02 09:42:00,206.242,206.27,206.188,206.194,41500000.0
2005-11-02 09:43:00,206.189,206.19,206.168,206.188,50400000.0
2005-11-02 09:44:00,206.178,206.188,206.162,206.185,41600000.0
2005-11-02 09:45:00,206.187,206.187,206.148,206.148,39400000.0
2005-11-02 09:46:00,206.134,206.148,206.134,206.142,28400000.0
2005-11-02 09:47:00,206.165,206.169,206.153,206.16,56000000.0
2005-11-02 09:48:00,206.162,206.164,206.135,206.139,37600000.0
2005-11-02 09:49:00,206.15,206.185,206.15,206.167,34600000.0
2005-11-02 09:50:00,206.174,206.175,206.152,206.152,92700001.0
2005-11-02 09:51:00,206.151,206.182,206.137,206.177,16200000.0
2005-11-02 09:52:00,206.184,206.21,206.17,206.21,58900000.0
2005-11-02 09:53:00,206.231,206.231,206.202,206.208,64900000.0
2005-11-02 09:54:00,206.215,206.236,206.178,206.225,39700000.0
2005-11-02 09:55:00,206.234,206.269,206.234,206.269,34800000.0
2005-11-02 09:56:00,206.279,206.295,206.267,206.284,48100000.0
2005-11-02 09:57:00,206.261,206.32,206.26,206.29,56399999.0
2005-11-02 09:58:00,206.289,206.298,206.258,206.267,95100000.0
2005-11-02 09:59:00,206.268,206.285,206.252,206.262,63100000.0
2005-11-02 10:00:00,206.251,206.259,206.24,206.24,67100000.0
2005-11-02 10:01:00,206.239,206.245,206.22,206.23,50100000.0
2005-11-02 10:02:00,206.245,206.245,206.237,206.244,15200000.0
2005-11-02 10:03:00,206.22,206.243,206.209,206.223,61800000.0
2005-11-02 10:04:00,206.217,206.237,206.214,206.214,46400001.0
2005-11-02 10:05:00,206.228,206.245,206.227,206.245,52300000.0
2005-11-02 10:06:00,206.251,206.261,206.24,206.261,27100000.0
2005-11-02 10:07:00,206.273,206.279,206.225,206.23,36500000.0
2005-11-02 10:08:00,206.221,206.241,206.221,206.241,15000000.0
2005-11-02 10:09:00,206.25,206.25,206.229,206.238,20900000.0
2005-11-02 10:10:00,206.242,206.254,206.222,206.254,25500000.0
2005-11-02 10:11:00,206.257,206.291,206.246,206.264,44000000.0
2005-11-02 10:12:00,206.276,206.291,206.276,206.29,70300001.0
2005-11-02 10:13:00,206.277,206.312,206.277,206.298,76400001.0
2005-11-02 10:14:00,206.292,206.3,206.282,206.285,21500000.0
2005-11-02 10:15:00,206.273,206.273,206.249,206.261,53000000.0
2005-11-02 10:16:00,206.259,206.268,206.241,206.249,68900000.0
2005-11-02 10:17:00,206.247,206.279,206.243,206.279,31500000.0
2005-11-02 10:18:00,206.272,206.291,206.268,206.286,70599999.0
2005-11-02 10:19:00,206.255,206.288,206.254,206.271,56600000.0
2005-11-02 10:20:00,206.281,206.345,206.27,206.27,61999999.0
2005-11-02 10:21:00,206.264,206.286,206.25,206.261,55600000.0
2005-11-02 10:22:00,206.257,206.257,206.207,206.224,41999999.0
2005-11-02 10:23:00,206.228,206.243,206.221,206.231,89500001.0
2005-11-02 10:24:00,206.237,206.267,206.237,206.248,66599999.0
2005-11-02 10:25:00,206.233,206.233,206.226,206.231,34500000.0
2005-11-02 10:26:00,206.229,206.257,206.219,206.222,36700000.0
2005-11-02 10:27:00,206.188,206.188,206.158,206.162,94599999.0
2005-11-02 10:28:00,206.133,206.145,206.119,206.145,29200000.0
2005-11-02 10:29:00,206.161,206.162,206.133,206.147,37000000.0
2005-11-02 10:30:00,206.145,206.157,206.13,206.131,53200000.0
2005-11-02 10:31:00,206.135,206.186,206.135,206.165,43300000.0
2005-11-02 10:32:00,206.168,206.192,206.168,206.179,44300001.0
2005-11-02 10:33:00,206.201,206.23,206.189,206.207,65400000.0
2005-11-02 10:34:00,206.196,206.232,206.196,206.232,50800000.0
2005-11-02 10:35:00,206.219,206.233,206.21,206.21,35499999.0
2005-11-02 10:36:00,206.226,206.244,206.221,206.232,28500000.0
2005-11-02 10:37:00,206.248,206.267,206.237,206.258,52399999.0
2005-11-02 10:38:00,206.263,206.293,206.253,206.269,110700001.0
2005-11-02 10:39:00,206.272,206.277,206.253,206.253,52300000.0
2005-11-02 10:40:00,206.256,206.264,206.244,206.249,52500000.0
2005-11-02 10:41:00,206.225,206.231,206.199,206.208,45100000.0
2005-11-02 10:42:00,206.187,206.187,206.173,206.18,73799999.0
2005-11-02 10:43:00,206.164,206.173,206.151,206.163,102000000.0
2005-11-02 10:44:00,206.161,206.165,206.129,206.129,32300000.0
2005-11-02 10:45:00,206.148,206.174,206.117,206.174,22800000.0
2005-11-02 10:46:00,206.153,206.192,206.15,206.154,35900000.0
2005-11-02 10:47:00,206.142,206.152,206.116,206.122,34200000.0
2005-11-02 10:48:00,206.131,206.145,206.131,206.145,34000000.0
2005-11-02 10:49:00,206.142,206.156,206.133,206.155,100600002.0
2005-11-02 10:50:00,206.154,206.164,206.142,206.145,50500000.0
2005-11-02 10:51:00,206.161,206.183,206.13,206.134,53300000.0
2005-11-02 10:52:00,206.143,206.164,206.141,206.163,25500000.0
2005-11-02 10:53:00,206.16,206.166,206.127,206.133,71500000.0
2005-11-02 10:54:00,206.122,206.148,206.122,206.148,23300000.0
2005-11-02 10:55:00,206.134,206.134,206.105,206.134,24200000.0
2005-11-02 10:56:00,206.124,206.124,206.089,206.1,59300000.0
2005-11-02 10:57:00,206.111,206.127,206.102,206.102,24700000.0
2005-11-02 10:58:00,206.111,206.14,206.109,206.121,39000000.0
2005-11-02 10:59:00,206.138,206.191,206.138,206.191,26100000.0
2005-11-02 11:00:00,206.209,206.228,206.193,206.195,70899999.0
2005-11-02 11:01:00,206.197,206.197,206.17,206.173,37100000.0
2005-11-02 11:02:00,206.171,206.2,206.171,206.2,25100000.0
2005-11-02 11:03:00,206.189,206.193,206.169,206.179,36300000.0
2005-11-02 11:04:00,206.192,206.219,206.182,206.219,47400000.0
2005-11-02 11:05:00,206.227,206.253,206.227,206.247,49800000.0
2005-11-02 11:06:00,206.252,206.252,206.241,206.245,42900000.0
2005-11-02 11:07:00,206.226,206.284,206.226,206.277,38900000.0
2005-11-02 11:08:00,206.291,206.291,206.222,206.235,53500000.0
2005-11-02 11:09:00,206.224,206.245,206.223,206.245,28900000.0
2005-11-02 11:10:00,206.245,206.246,206.225,206.228,59899999.0
2005-11-02 11:11:00,206.222,206.254,206.215,206.221,23600000.0
2005-11-02 11:12:00,206.226,206.274,206.226,206.263,90600002.0
2005-11-02 11:13:00,206.239,206.253,206.22,206.22,40000000.0
2005-11-02 11:14:00,206.235,206.265,206.235,206.262,25400000.0
2005-11-02 11:15:00,206.263,206.294,206.255,206.255,57900000.0
2005-11-02 11:16:00,206.257,206.271,206.252,206.26,24800000.0
2005-11-02 11:17:00,206.25,206.278,206.233,206.278,68100000.0
2005-11-02 11:18:00,206.252,206.252,206.23,206.23,25500000.0
2005-11-02 11:19:00,206.242,206.268,206.235,206.235,46100000.0
2005-11-02 11:20:00,206.224,206.253,206.209,206.226,41700000.0
2005-11-02 11:21:00,206.256,206.273,206.238,206.258,46700000.0
2005-11-02 11:22:00,206.258,206.302,206.258,206.302,41500000.0
2005-11-02 11:23:00,206.294,206.342,206.293,206.308,57400000.0
2005-11-02 11:24:00,206.298,206.336,206.291,206.332,31600000.0
2005-11-02 11:25:00,206.337,206.356,206.33,206.33,60399999.0
2005-11-02 11:26:00,206.346,206.352,206.317,206.318,36400000.0
2005-11-02 11:27:00,206.341,206.341,206.339,206.339,22400000.0
2005-11-02 11:28:00,206.351,206.4,206.348,206.397,99599999.0
2005-11-02 11:29:00,206.406,206.406,206.363,206.378,53600001.0
2005-11-02 11:30:00,206.38,206.421,206.37,206.401,81300001.0
2005-11-02 11:31:00,206.373,206.382,206.351,206.363,33600000.0
2005-11-02 11:32:00,206.355,206.37,206.346,206.362,34200000.0
2005-11-02 11:33:00,206.4,206.4,206.365,206.378,51700000.0
2005-11-02 11:34:00,206.37,206.396,206.37,206.39,58799999.0
2005-11-02 11:35:00,206.381,206.387,206.374,206.376,27800000.0
2005-11-02 11:36:00,206.375,206.419,206.372,206.409,54000000.0
2005-11-02 11:37:00,206.404,206.404,206.385,206.399,41600000.0
2005-11-02 11:38:00,206.365,206.382,206.354,206.372,23300000.0
2005-11-02 11:39:00,206.363,206.384,206.363,206.382,31600000.0
2005-11-02 11:40:00,206.363,206.396,206.363,206.38,42200000.0
2005-11-02 11:41:00,206.391,206.391,206.37,206.378,50900000.0
2005-11-02 11:42:00,206.375,206.406,206.375,206.397,69900000.0
2005-11-02 11:43:00,206.392,206.402,206.377,206.377,51300000.0
2005-11-02 11:44:00,206.394,206.397,206.372,206.392,51300000.0
2005-11-02 11:45:00,206.397,206.414,206.379,206.391,39700000.0
2005-11-02 11:46:00,206.395,206.399,206.368,206.368,74599999.0
2005-11-02 11:47:00,206.358,206.378,206.35,206.372,45599999.0
2005-11-02 11:48:00,206.385,206.414,206.376,206.376,61599998.0
2005-11-02 11:49:00,206.354,206.38,206.346,206.379,69100000.0
2005-11-02 11:50:00,206.371,206.425,206.366,206.413,32000000.0
2005-11-02 11:51:00,206.42,206.42,206.393,206.406,38499999.0
2005-11-02 11:52:00,206.405,206.421,206.4,206.408,59000000.0
2005-11-02 11:53:00,206.405,206.452,206.397,206.432,58300002.0
2005-11-02 11:54:00,206.431,206.431,206.385,206.392,13200000.0
2005-11-02 11:55:00,206.392,206.392,206.351,206.358,31000000.0
2005-11-02 11:56:00,206.371,206.38,206.35,206.355,59399999.0
2005-11-02 11:57:00,206.359,206.368,206.35,206.362,55400001.0
2005-11-02 11:58:00,206.352,206.353,206.337,206.337,74300000.0
2005-11-02 11:59:00,206.359,206.365,206.299,206.299,56000000.0
2005-11-02 12:00:00,206.307,206.307,206.277,206.279,80200001.0
2005-11-02 12:01:00,206.272,206.297,206.267,206.292,50600000.0
2005-11-02 12:02:00,206.297,206.297,206.258,206.278,52100000.0
2005-11-02 12:03:00,206.281,206.307,206.261,206.297,58200001.0
2005-11-02 12:04:00,206.294,206.314,206.288,206.314,51200000.0
2005-11-02 12:05:00,206.314,206.332,206.298,206.308,50100000.0
2005-11-02 12:06:00,206.314,206.324,206.306,206.31,43300000.0
2005-11-02 12:07:00,206.32,206.323,206.302,206.318,58200001.0
2005-11-02 12:08:00,206.336,206.344,206.327,206.332,72200001.0
2005-11-02 12:09:00,206.331,206.353,206.327,206.327,44200000.0
2005-11-02 12:10:00,206.339,206.348,206.33,206.34,42300000.0
2005-11-02 12:11:00,206.347,206.393,206.337,206.337,39800000.0
2005-11-02 12:12:00,206.337,206.357,206.335,206.353,67599999.0
2005-11-02 12:13:00,206.356,206.401,206.344,206.393,45700000.0
2005-11-02 12:14:00,206.397,206.424,206.397,206.417,43000000.0
2005-11-02 12:15:00,206.416,206.457,206.412,206.418,33400000.0
2005-11-02 12:16:00,206.422,206.427,206.41,206.415,65700000.0
2005-11-02 12:17:00,206.418,206.437,206.412,206.434,90599999.0
2005-11-02 12:18:00,206.428,206.445,206.428,206.433,65400000.0
2005-11-02 12:19:00,206.427,206.433,206.399,206.433,43200000.0
2005-11-02 12:20:00,206.442,206.457,206.42,206.452,87000002.0
2005-11-02 12:21:00,206.48,206.489,206.442,206.442,64500001.0
2005-11-02 12:22:00,206.43,206.43,206.393,206.405,15600000.0
2005-11-02 12:23:00,206.427,206.427,206.405,206.417,53499999.0
2005-11-02 12:24:00,206.421,206.443,206.421,206.427,38700000.0
2005-11-02 12:25:00,206.431,206.465,206.431,206.465,92899999.0
2005-11-02 12:26:00,206.462,206.462,206.439,206.45,51600000.0
2005-11-02 12:27:00,206.452,206.465,206.422,206.427,46399999.0
2005-11-02 12:28:00,206.465,206.472,206.447,206.447,31900000.0
2005-11-02 12:29:00,206.447,206.473,206.412,206.473,45400000.0
2005-11-02 12:30:00,206.44,206.44,206.383,206.401,22800000.0
2005-11-02 12:31:00,206.398,206.398,206.343,206.343,44300000.0
2005-11-02 12:32:00,206.349,206.36,206.319,206.36,108900000.0
2005-11-02 12:33:00,206.371,206.385,206.365,206.365,51500000.0
2005-11-02 12:34:00,206.366,206.379,206.351,206.369,71800000.0
2005-11-02 12:35:00,206.376,206.378,206.333,206.333,55000000.0
2005-11-02 12:36:00,206.341,206.398,206.334,206.398,36600000.0
2005-11-02 12:37:00,206.411,206.411,206.348,206.394,79400001.0
2005-11-02 12:38:00,206.401,206.401,206.347,206.368,65399999.0
2005-11-02 12:39:00,206.365,206.404,206.364,206.384,71100001.0
2005-11-02 12:40:00,206.397,206.404,206.373,206.373,52800000.0
2005-11-02 12:41:00,206.382,206.408,206.373,206.401,73000000.0
2005-11-02 12:42:00,206.417,206.438,206.405,206.419,25200000.0
2005-11-02 12:43:00,206.429,206.436,206.415,206.43,38700000.0
2005-11-02 12:44:00,206.439,206.453,206.407,206.438,72500000.0
2005-11-02 12:45:00,206.404,206.438,206.394,206.431,65100000.0
2005-11-02 12:46:00,206.432,206.446,206.406,206.408,33400000.0
2005-11-02 12:47:00,206.422,206.432,206.406,206.432,93900000.0
2005-11-02 12:48:00,206.439,206.459,206.389,206.444,66800000.0
2005-11-02 12:49:00,206.437,206.437,206.387,206.387,61799999.0
2005-11-02 12:50:00,206.396,206.444,206.396,206.444,39200001.0
2005-11-02 12:51:00,206.427,206.466,206.427,206.465,18500000.0
2005-11-02 12:52:00,206.446,206.472,206.432,206.45,47800000.0
2005-11-02 12:53:00,206.426,206.433,206.408,206.408,46800000.0
2005-11-02 12:54:00,206.425,206.425,206.367,206.39,36400000.0
2005-11-02 12:55:00,206.378,206.392,206.361,206.392,63199999.0
2005-11-02 12:56:00,206.392,206.42,206.392,206.42,24000000.0
2005-11-02 12:57:00,206.43,206.442,206.422,206.424,56199999.0
2005-11-02 12:58:00,206.436,206.442,206.425,206.431,66000000.0
2005-11-02 12:59:00,206.452,206.469,206.419,206.42,35300000.0
2005-11-02 13:00:00,206.398,206.405,206.385,206.396,45400001.0
2005-11-02 13:01:00,206.39,206.4,206.362,206.364,18700000.0
2005-11-02 13:02:00,206.349,206.367,206.348,206.362,47100000.0
2005-11-02 13:03:00,206.379,206.381,206.335,206.351,59900000.0
2005-11-02 13:04:00,206.351,206.406,206.339,206.401,56100000.0
2005-11-02 13:05:00,206.424,206.445,206.383,206.383,79300000.0
2005-11-02 13:06:00,206.378,206.387,206.347,206.35,80800000.0
2005-11-02 13:07:00,206.344,206.374,206.344,206.362,41500000.0
2005-11-02 13:08:00,206.335,206.338,206.321,206.323,25200000.0
2005-11-02 13:09:00,206.306,206.306,206.268,206.268,35600000.0
2005-11-02 13:10:00,206.264,206.279,206.237,206.237,14800000.0
2005-11-02 13:11:00,206.241,206.253,206.22,206.242,50600000.0
2005-11-02 13:12:00,206.262,206.274,206.249,206.274,88400000.0
2005-11-02 13:13:00,206.265,206.292,206.263,206.277,72800000.0
2005-11-02 13:14:00,206.28,206.298,206.267,206.27,57000000.0
2005-11-02 13:15:00,206.261,206.277,206.218,206.221,47400000.0
2005-11-02 13:16:00,206.239,206.248,206.206,206.21,61600000.0
2005-11-02 13:17:00,206.196,206.196,206.155,206.155,75000001.0
2005-11-02 13:18:00,206.184,206.184,206.12,206.13,69200000.0
2005-11-02 13:19:00,206.109,206.109,206.074,206.074,48100000.0
2005-11-02 13:20:00,206.098,206.103,206.092,206.094,81299999.0
2005-11-02 13:21:00,206.09,206.133,206.081,206.12,45300000.0
2005-11-02 13:22:00,206.102,206.128,206.089,206.107,71200002.0
2005-11-02 13:23:00,206.113,206.113,206.084,206.11,113899998.0
2005-11-02 13:24:00,206.149,206.149,206.121,206.143,51400001.0
2005-11-02 13:25:00,206.102,206.115,206.093,206.095,57400000.0
2005-11-02 13:26:00,206.095,206.095,206.071,206.086,48300000.0
2005-11-02 13:27:00,206.094,206.112,206.092,206.103,32000000.0
2005-11-02 13:28:00,206.103,206.138,206.103,206.103,18000000.0
2005-11-02 13:29:00,206.095,206.138,206.092,206.138,24800000.0
2005-11-02 13:30:00,206.145,206.154,206.132,206.152,47300000.0
2005-11-02 13:31:00,206.156,206.181,206.149,206.158,25900000.0
2005-11-02 13:32:00,206.152,206.214,206.152,206.159,61600000.0
2005-11-02 13:33:00,206.159,206.172,206.159,206.161,26400000.0
2005-11-02 13:34:00,206.15,206.171,206.15,206.164,29500000.0
2005-11-02 13:35:00,206.171,206.179,206.165,206.165,18300000.0
2005-11-02 13:36:00,206.176,206.214,206.165,206.165,51099999.0
2005-11-02 13:37:00,206.169,206.209,206.169,206.183,44700000.0
2005-11-02 13:38:00,206.179,206.222,206.168,206.168,17000000.0
2005-11-02 13:39:00,206.169,206.18,206.147,206.165,47700000.0
2005-11-02 13:40:00,206.165,206.182,206.15,206.16,57300000.0
2005-11-02 13:41:00,206.165,206.195,206.165,206.18,86900000.0
2005-11-02 13:42:00,206.171,206.187,206.162,206.176,35500000.0
2005-11-02 13:43:00,206.183,206.219,206.183,206.205,31800000.0
2005-11-02 13:44:00,206.194,206.219,206.183,206.218,58299999.0
2005-11-02 13:45:00,206.203,206.248,206.203,206.208,30400000.0
2005-11-02 13:46:00,206.199,206.218,206.199,206.218,44500000.0
2005-11-02 13:47:00,206.226,206.282,206.209,206.227,64900001.0
2005-11-02 13:48:00,206.226,206.239,206.209,206.223,58299999.0
2005-11-02 13:49:00,206.236,206.275,206.228,206.275,36600000.0
2005-11-02 13:50:00,206.273,206.273,206.24,206.248,28200000.0
2005-11-02 13:51:00,206.267,206.305,206.267,206.296,50300000.0
2005-11-02 13:52:00,206.303,206.312,206.289,206.289,27499999.0
2005-11-02 13:53:00,206.299,206.323,206.299,206.323,43000000.0
2005-11-02 13:54:00,206.319,206.329,206.316,206.329,75399999.0
2005-11-02 13:55:00,206.322,206.322,206.298,206.302,44900000.0
2005-11-02 13:56:00,206.285,206.306,206.285,206.297,40200000.0
2005-11-02 13:57:00,206.304,206.35,206.296,206.35,44600000.0
2005-11-02 13:58:00,206.37,206.387,206.353,206.383,52900000.0
2005-11-02 13:59:00,206.387,206.429,206.387,206.427,55699999.0
2005-11-02 14:00:00,206.407,206.416,206.379,206.39,30700000.0
2005-11-02 14:01:00,206.393,206.396,206.386,206.386,94900000.0
2005-11-02 14:02:00,206.386,206.415,206.382,206.393,32500000.0
2005-11-02 14:03:00,206.378,206.401,206.377,206.401,61400001.0
2005-11-02 14:04:00,206.383,206.428,206.383,206.424,44100000.0
2005-11-02 14:05:00,206.427,206.427,206.402,206.423,79600001.0
2005-11-02 14:06:00,206.414,206.48,206.414,206.48,50000000.0
2005-11-02 14:07:00,206.487,206.49,206.459,206.459,17200000.0
2005-11-02 14:08:00,206.478,206.492,206.453,206.468,47500000.0
2005-11-02 14:09:00,206.47,206.489,206.455,206.48,53000001.0
2005-11-02 14:10:00,206.489,206.529,206.489,206.513,47499999.0
2005-11-02 14:11:00,206.497,206.506,206.491,206.493,89300001.0
2005-11-02 14:12:00,206.468,206.468,206.442,206.458,41200000.0
2005-11-02 14:13:00,206.441,206.466,206.42,206.42,76900000.0
2005-11-02 14:14:00,206.44,206.447,206.43,206.446,36800000.0
2005-11-02 14:15:00,206.451,206.459,206.43,206.445,69600000.0
2005-11-02 14:16:00,206.463,206.473,206.455,206.455,34300000.0
2005-11-02 14:17:00,206.458,206.474,206.458,206.46,39500000.0
2005-11-02 14:18:00,206.457,206.48,206.457,206.457,23900000.0
2005-11-02 14:19:00,206.449,206.489,206.448,206.463,61600000.0
2005-11-02 14:20:00,206.45,206.458,206.441,206.455,72100000.0
2005-11-02 14:21:00,206.499,206.507,206.463,206.491,50200000.0
2005-11-02 14:22:00,206.506,206.513,206.49,206.501,55700000.0
2005-11-02 14:23:00,206.498,206.519,206.482,206.509,21000000.0
2005-11-02 14:24:00,206.508,206.553,206.502,206.519,18200000.0
2005-11-02 14:25:00,206.522,206.524,206.522,206.523,11600000.0
2005-11-02 14:26:00,206.536,206.569,206.536,206.539,32100000.0
2005-11-02 14:27:00,206.526,206.579,206.521,206.579,66100001.0
2005-11-02 14:28:00,206.552,206.552,206.49,206.496,20100000.0
2005-11-02 14:29:00,206.497,206.503,206.472,206.481,61200000.0
2005-11-02 14:30:00,206.472,206.514,206.472,206.49,68100000.0
2005-11-02 14:31:00,206.488,206.523,206.487,206.506,57200001.0
2005-11-02 14:32:00,206.486,206.496,206.477,206.495,68999999.0
2005-11-02 14:33:00,206.506,206.507,206.493,206.493,49500000.0
2005-11-02 14:34:00,206.494,206.494,206.472,206.486,17500000.0
2005-11-02 14:35:00,206.5,206.5,206.478,206.478,35600000.0
2005-11-02 14:36:00,206.484,206.524,206.473,206.49,66100000.0
2005-11-02 14:37:00,206.492,206.499,206.482,206.482,47200000.0
2005-11-02 14:38:00,206.483,206.539,206.483,206.513,51900000.0
2005-11-02 14:39:00,206.553,206.563,206.505,206.51,29500000.0
2005-11-02 14:40:00,206.514,206.523,206.495,206.51,37000000.0
2005-11-02 14:41:00,206.517,206.533,206.502,206.523,43300000.0
2005-11-02 14:42:00,206.525,206.526,206.484,206.489,48600001.0
2005-11-02 14:43:00,206.505,206.52,206.489,206.489,32900000.0
2005-11-02 14:44:00,206.501,206.516,206.494,206.51,35100000.0
2005-11-02 14:45:00,206.516,206.529,206.504,206.526,42100000.0
2005-11-02 14:46:00,206.544,206.553,206.531,206.533,32700000.0
2005-11-02 14:47:00,206.562,206.581,206.552,206.569,45200000.0
2005-11-02 14:48:00,206.569,206.584,206.561,206.565,33400001.0
2005-11-02 14:49:00,206.564,206.576,206.527,206.527,41500000.0
2005-11-02 14:50:00,206.505,206.541,206.502,206.522,51700001.0
2005-11-02 14:51:00,206.527,206.551,206.527,206.551,104499999.0
2005-11-02 14:52:00,206.556,206.565,206.537,206.548,20500000.0
2005-11-02 14:53:00,206.534,206.536,206.495,206.496,80500001.0
2005-11-02 14:54:00,206.485,206.496,206.453,206.48,86600000.0
2005-11-02 14:55:00,206.48,206.48,206.46,206.47,74400000.0
2005-11-02 14:56:00,206.48,206.48,206.446,206.446,44800000.0
2005-11-02 14:57:00,206.444,206.488,206.442,206.442,30000000.0
2005-11-02 14:58:00,206.457,206.457,206.422,206.423,33700000.0
2005-11-02 14:59:00,206.424,206.469,206.424,206.45,41400000.0
2005-11-02 15:00:00,206.456,206.458,206.437,206.44,59200000.0
2005-11-02 15:01:00,206.45,206.462,206.444,206.444,45599999.0
2005-11-02 15:02:00,206.442,206.479,206.44,206.44,51800001.0
2005-11-02 15:03:00,206.433,206.449,206.415,206.415,41600000.0
2005-11-02 15:04:00,206.42,206.426,206.386,206.395,20400000.0
2005-11-02 15:05:00,206.388,206.417,206.388,206.413,23900000.0
2005-11-02 15:06:00,206.419,206.426,206.405,206.406,61700000.0
2005-11-02 15:07:00,206.419,206.443,206.416,206.429,60300000.0
2005-11-02 15:08:00,206.445,206.449,206.418,206.429,27500000.0
2005-11-02 15:09:00,206.445,206.459,206.433,206.439,40600000.0
2005-11-02 15:10:00,206.439,206.483,206.438,206.476,37000000.0
2005-11-02 15:11:00,206.447,206.463,206.425,206.463,42200000.0
2005-11-02 15:12:00,206.461,206.485,206.461,206.48,61399999.0
2005-11-02 15:13:00,206.47,206.512,206.47,206.502,68200002.0
2005-11-02 15:14:00,206.506,206.506,206.478,206.503,39800000.0
2005-11-02 15:15:00,206.481,206.507,206.468,206.487,44000000.0
2005-11-02 15:16:00,206.47,206.487,206.453,206.468,48099999.0
2005-11-02 15:17:00,206.471,206.474,206.451,206.465,57200000.0
2005-11-02 15:18:00,206.466,206.487,206.466,206.486,30800000.0
2005-11-02 15:19:00,206.507,206.508,206.494,206.496,16700000.0
2005-11-02 15:20:00,206.509,206.602,206.509,206.602,86600000.0
2005-11-02 15:21:00,206.588,206.621,206.578,206.621,32400000.0
2005-11-02 15:22:00,206.603,206.622,206.599,206.615,52600000.0
2005-11-02 15:23:00,206.64,206.686,206.64,206.686,43900000.0
2005-11-02 15:24:00,206.718,206.731,206.71,206.731,57199999.0
2005-11-02 15:25:00,206.74,206.74,206.725,206.73,65500000.0
2005-11-02 15:26:00,206.736,206.738,206.688,206.71,65800000.0
2005-11-02 15:27:00,206.695,206.727,206.689,206.689,67400000.0
2005-11-02 15:28:00,206.677,206.7,206.677,206.7,41300000.0
2005-11-02 15:29:00,206.691,206.703,206.671,206.703,36100000.0
2005-11-02 15:30:00,206.703,206.703,206.667,206.703,48400000.0
2005-11-02 15:31:00,206.702,206.702,206.65,206.67,61100000.0
2005-11-02 15:32:00,206.667,206.69,206.657,206.66,35500000.0
2005-11-02 15:33:00,206.663,206.717,206.653,206.672,108100000.0
2005-11-02 15:34:00,206.652,206.677,206.651,206.676,44100000.0
2005-11-02 15:35:00,206.696,206.719,206.679,206.719,52900000.0
2005-11-02 15:36:00,206.738,206.738,206.693,206.704,74900000.0
2005-11-02 15:37:00,206.695,206.701,206.681,206.683,53500000.0
2005-11-02 15:38:00,206.678,206.685,206.65,206.685,44300000.0
2005-11-02 15:39:00,206.683,206.687,206.66,206.66,27400000.0
2005-11-02 15:40:00,206.644,206.657,206.638,206.638,70200000.0
2005-11-02 15:41:00,206.651,206.664,206.635,206.657,80700001.0
2005-11-02 15:42:00,206.7,206.709,206.652,206.652,27100000.0
2005-11-02 15:43:00,206.654,206.672,206.638,206.655,42900000.0
2005-11-02 15:44:00,206.661,206.703,206.661,206.667,58300000.0
2005-11-02 15:45:00,206.652,206.686,206.652,206.675,26000000.0
2005-11-02 15:46:00,206.662,206.694,206.656,206.659,37500000.0
2005-11-02 15:47:00,206.641,206.661,206.64,206.656,42300000.0
2005-11-02 15:48:00,206.676,206.687,206.676,206.681,32500001.0
2005-11-02 15:49:00,206.674,206.693,206.674,206.693,58800001.0
2005-11-02 15:50:00,206.673,206.673,206.64,206.652,32000000.0
2005-11-02 15:51:00,206.662,206.681,206.65,206.658,65200000.0
2005-11-02 15:52:00,206.646,206.67,206.636,206.661,61299999.0
2005-11-02 15:53:00,206.694,206.712,206.68,206.68,62900000.0
2005-11-02 15:54:00,206.666,206.701,206.65,206.692,60700001.0
2005-11-02 15:55:00,206.664,206.664,206.61,206.643,53200000.0
2005-11-02 15:56:00,206.648,206.693,206.644,206.682,50400000.0
2005-11-02 15:57:00,206.674,206.722,206.674,206.709,84900000.0
2005-11-02 15:58:00,206.707,206.723,206.695,206.701,88900000.0
2005-11-02 15:59:00,206.721,206.729,206.712,206.717,31899999.0
2005-11-02 16:00:00,206.7,206.72,206.687,206.72,57100000.0
2005-11-02 16:01:00,206.705,206.72,206.696,206.72,43300000.0
2005-11-02 16:02:00,206.737,206.756,206.708,206.738,62600000.0
2005-11-02 16:03:00,206.751,206.784,206.741,206.761,36500000.0
2005-11-02 16:04:00,206.77,206.795,206.76,206.773,51299999.0
2005-11-02 16:05:00,206.769,206.787,206.749,206.766,42500000.0
2005-11-02 16:06:00,206.775,206.817,206.775,206.807,74300001.0
2005-11-02 16:07:00,206.793,206.828,206.79,206.79,39900000.0
2005-11-02 16:08:00,206.785,206.788,206.763,206.788,90600000.0
2005-11-02 16:09:00,206.761,206.775,206.751,206.775,96600001.0
2005-11-02 16:10:00,206.738,206.738,206.696,206.714,23100000.0
2005-11-02 16:11:00,206.719,206.72,206.679,206.694,62600000.0
2005-11-02 16:12:00,206.696,206.698,206.673,206.692,62300000.0
2005-11-02 16:13:00,206.698,206.775,206.698,206.775,51300000.0
2005-11-02 16:14:00,206.766,206.779,206.754,206.767,45900000.0
2005-11-02 16:15:00,206.791,206.803,206.773,206.789,50300000.0
2005-11-02 16:16:00,206.791,206.818,206.787,206.804,61799999.0
2005-11-02 16:17:00,206.82,206.865,206.811,206.861,52300000.0
2005-11-02 16:18:00,206.879,206.896,206.855,206.855,18300000.0
2005-11-02 16:19:00,206.905,206.905,206.844,206.859,35000000.0
2005-11-02 16:20:00,206.844,206.861,206.831,206.834,56200000.0
2005-11-02 16:21:00,206.836,206.836,206.78,206.78,27000000.0
2005-11-02 16:22:00,206.785,206.795,206.78,206.789,76700000.0
2005-11-02 16:23:00,206.779,206.798,206.747,206.747,50100000.0
2005-11-02 16:24:00,206.758,206.77,206.758,206.759,25700000.0
2005-11-02 16:25:00,206.752,206.756,206.733,206.756,28200000.0
2005-11-02 16:26:00,206.751,206.762,206.746,206.762,58199999.0
2005-11-02 16:27:00,206.748,206.776,206.739,206.776,39900000.0
2005-11-02 16:28:00,206.804,206.831,206.804,206.83,49900000.0
2005-11-02 16:29:00,206.85,206.884,206.838,206.884,38200000.0
2005-11-02 16:30:00,206.891,206.906,206.891,206.904,67600000.0
2005-11-02 16:31:00,206.908,206.945,206.907,206.919,36200000.0
2005-11-02 16:32:00,206.909,206.909,206.888,206.888,66900001.0
2005-11-02 16:33:00,206.874,206.874,206.852,206.852,35400000.0
2005-11-02 16:34:00,206.853,206.869,206.851,206.862,31700000.0
2005-11-02 16:35:00,206.845,206.854,206.84,206.842,93999999.0
2005-11-02 16:36:00,206.838,206.838,206.762,206.762,46300000.0
2005-11-02 16:37:00,206.772,206.774,206.745,206.774,50700000.0
2005-11-02 16:38:00,206.763,206.77,206.729,206.729,58500001.0
2005-11-02 16:39:00,206.726,206.749,206.726,206.74,52300000.0
2005-11-02 16:40:00,206.732,206.736,206.717,206.736,42300000.0
2005-11-02 16:41:00,206.763,206.802,206.763,206.79,96900000.0
2005-11-02 16:42:00,206.81,206.823,206.804,206.815,63800000.0
2005-11-02 16:43:00,206.822,206.842,206.819,206.819,67100000.0
2005-11-02 16:44:00,206.824,206.858,206.824,206.847,60400000.0
2005-11-02 16:45:00,206.84,206.847,206.834,206.838,95400000.0
2005-11-02 16:46:00,206.839,206.89,206.839,206.862,74100000.0
2005-11-02 16:47:00,206.864,206.887,206.864,206.871,26500000.0
2005-11-02 16:48:00,206.874,206.889,206.85,206.88,67400000.0
2005-11-02 16:49:00,206.887,206.887,206.849,206.86,52600000.0
2005-11-02 16:50:00,206.855,206.868,206.83,206.83,31300000.0
2005-11-02 16:51:00,206.837,206.855,206.819,206.825,39600000.0
2005-11-02 16:52:00,206.809,206.845,206.798,206.845,53900000.0
2005-11-02 16:53:00,206.836,206.89,206.836,206.878,45500000.0
2005-11-02 16:54:00,206.872,206.88,206.858,206.88,48300000.0
2005-11-02 16:55:00,206.871,206.883,206.858,206.858,102100001.0
2005-11-02 16:56:00,206.855,206.863,206.843,206.843,50800000.0
2005-11-02 16:57:00,206.844,206.89,206.839,206.865,46500000.0
2005-11-02 16:58:00,206.869,206.871,206.812,206.812,36700000.0
2005-11-02 16:59:00,206.825,206.825,206.715,206.715,68900000.0
2005-11-02 17:00:00,206.716,206.853,206.709,206.853,51500001.0
2005-11-02 17:01:00,206.827,206.842,206.791,206.809,66300000.0
2005-11-02 17:02:00,206.811,206.816,206.773,206.775,34600000.0
2005-11-02 17:03:00,206.768,206.794,206.768,206.779,47200000.0
2005-11-02 17:04:00,206.799,206.799,206.762,206.775,45300000.0
2005-11-02 17:05:00,206.78,206.795,206.768,206.769,43500000.0
2005-11-02 17:06:00,206.793,206.793,206.729,206.743,49200000.0
2005-11-02 17:07:00,206.742,206.746,206.725,206.735,71499999.0
2005-11-02 17:08:00,206.72,206.724,206.7,206.716,45900000.0
2005-11-02 17:09:00,206.697,206.71,206.695,206.71,43400000.0
2005-11-02 17:10:00,206.714,206.728,206.703,206.703,54300000.0
2005-11-02 17:11:00,206.703,206.727,206.671,206.726,56400000.0
2005-11-02 17:12:00,206.734,206.744,206.719,206.719,25300000.0
2005-11-02 17:13:00,206.735,206.766,206.731,206.736,55100000.0
2005-11-02 17:14:00,206.742,206.747,206.737,206.741,28700000.0
2005-11-02 17:15:00,206.75,206.781,206.726,206.781,40900000.0
2005-11-02 17:16:00,206.774,206.809,206.768,206.795,78000000.0
2005-11-02 17:17:00,206.794,206.821,206.782,206.782,41000000.0
2005-11-02 17:18:00,206.776,206.776,206.74,206.74,33900000.0
2005-11-02 17:19:00,206.756,206.772,206.735,206.762,76500000.0
2005-11-02 17:20:00,206.761,206.784,206.755,206.757,62199999.0
2005-11-02 17:21:00,206.768,206.781,206.768,206.774,40400000.0
2005-11-02 17:22:00,206.778,206.809,206.766,206.79,48200000.0
2005-11-02 17:23:00,206.8,206.813,206.783,206.813,35100000.0
2005-11-02 17:24:00,206.778,206.805,206.758,206.803,41600000.0
2005-11-02 17:25:00,206.79,206.813,206.78,206.813,51900001.0
2005-11-02 17:26:00,206.825,206.836,206.808,206.82,62400000.0
2005-11-02 17:27:00,206.834,206.86,206.834,206.855,22300000.0
2005-11-02 17:28:00,206.863,206.898,206.851,206.898,65400000.0
2005-11-02 17:29:00,206.919,206.919,206.887,206.898,27000000.0
2005-11-02 17:30:00,206.89,206.912,206.89,206.907,32100000.0
2005-11-02 17:31:00,206.907,206.936,206.904,206.933,31600000.0
2005-11-02 17:32:00,206.941,206.96,206.906,206.929,23700000.0
2005-11-02 17:33:00,206.95,206.976,206.925,206.943,70200000.0
2005-11-02 17:34:00,206.969,206.984,206.958,206.975,37500000.0
2005-11-02 17:35:00,206.971,206.994,206.964,206.964,29200000.0
2005-11-02 17:36:00,206.963,206.998,206.957,206.988,79500000.0
2005-11-02 17:37:00,207.003,207.037,206.988,207.033,47400000.0
2005-11-02 17:38:00,207.02,207.053,207.013,207.053,65800001.0
2005-11-02 17:39:00,207.059,207.072,207.046,207.06,26400000.0
2005-11-02 17:40:00,207.054,207.064,207.052,207.052,36000000.0
2005-11-02 17:41:00,207.052,207.052,207.015,207.031,88100000.0
2005-11-02 17:42:00,207.03,207.041,207.02,207.025,68099999.0
2005-11-02 17:43:00,207.03,207.049,207.03,207.049,66799999.0
2005-11-02 17:44:00,207.069,207.098,207.069,207.087,11800000.0
2005-11-02 17:45:00,207.089,207.16,207.073,207.16,51500000.0
2005-11-02 17:46:00,207.18,207.188,207.153,207.173,56399999.0
2005-11-02 17:47:00,207.192,207.192,207.168,207.175,31600000.0
2005-11-02 17:48:00,207.185,207.199,207.18,207.18,39000000.0
2005-11-02 17:49:00,207.207,207.224,207.198,207.198,30700000.0
2005-11-02 17:50:00,207.195,207.195,207.183,207.185,24100000.0
2005-11-02 17:51:00,207.192,207.211,207.17,207.17,37900000.0
2005-11-02 17:52:00,207.17,207.17,207.128,207.149,43300001.0
2005-11-02 17:53:00,207.152,207.161,207.143,207.147,49399999.0
2005-11-02 17:54:00,207.144,207.158,207.133,207.143,31800000.0
2005-11-02 17:55:00,207.149,207.174,207.149,207.168,28300000.0
2005-11-02 17:56:00,207.176,207.205,207.176,207.187,32500000.0
2005-11-02 17:57:00,207.172,207.208,207.172,207.191,32500000.0
2005-11-02 17:58:00,207.189,207.227,207.185,207.209,71200000.0
2005-11-02 17:59:00,207.206,207.26,207.206,207.247,42000000.0
2005-11-02 18:00:00,207.258,207.266,207.226,207.249,109200001.0
2005-11-02 18:01:00,207.256,207.274,207.225,207.255,505400000.0
2005-11-02 18:02:00,207.249,207.251,207.195,207.205,720800000.0
2005-11-02 18:03:00,207.215,207.23,207.192,207.196,623500003.0
2005-11-02 18:04:00,207.207,207.228,207.19,207.205,555000005.0
2005-11-02 18:05:00,207.232,207.232,207.203,207.213,793900001.0
2005-11-02 18:06:00,207.202,207.231,207.195,207.199,602400002.0
2005-11-02 18:07:00,207.204,207.275,207.204,207.262,726900000.0
2005-11-02 18:08:00,207.267,207.293,207.244,207.244,556400000.0
2005-11-02 18:09:00,207.233,207.258,207.216,207.246,592499999.0
2005-11-02 18:10:00,207.24,207.24,207.197,207.2,622699999.0
2005-11-02 18:11:00,207.196,207.214,207.189,207.192,318100000.0
2005-11-02 18:12:00,207.19,207.239,207.187,207.225,263299999.0
2005-11-02 18:13:00,207.227,207.248,207.215,207.215,434100000.0
2005-11-02 18:14:00,207.232,207.277,207.229,207.273,562199998.0
2005-11-02 18:15:00,207.295,207.322,207.274,207.311,686600000.0
2005-11-02 18:16:00,207.313,207.332,207.297,207.314,579000001.0
2005-11-02 18:17:00,207.334,207.342,207.291,207.294,191300000.0
2005-11-02 18:18:00,207.285,207.316,207.285,207.314,418899998.0
2005-11-02 18:19:00,207.311,207.326,207.282,207.318,457199999.0
2005-11-02 18:20:00,207.322,207.338,207.286,207.314,594600000.0
2005-11-02 18:21:00,207.32,207.34,207.32,207.33,566800003.0
2005-11-02 18:22:00,207.33,207.382,207.33,207.382,453700001.0
2005-11-02 18:23:00,207.367,207.386,207.34,207.368,757700001.0
2005-11-02 18:24:00,207.352,207.391,207.347,207.386,529299999.0
2005-11-02 18:25:00,207.415,207.457,207.367,207.445,458899999.0
2005-11-02 18:26:00,207.421,207.465,207.375,207.458,435500000.0
2005-11-02 18:27:00,207.46,207.46,207.423,207.433,384199999.0
2005-11-02 18:28:00,207.435,207.449,207.41,207.41,324899998.0
2005-11-02 18:29:00,207.407,207.414,207.362,207.387,405200000.0
2005-11-02 18:30:00,207.407,207.425,207.401,207.415,294799998.0
2005-11-02 18:31:00,207.425,207.44,207.4,207.404,304900001.0
2005-11-02 18:32:00,207.403,207.404,207.365,207.365,416599998.0
2005-11-02 18:33:00,207.358,207.358,207.313,207.349,432800002.0
2005-11-02 18:34:00,207.354,207.354,207.314,207.319,493300000.0
2005-11-02 18:35:00,207.307,207.319,207.286,207.292,511799998.0
2005-11-02 18:36:00,207.283,207.317,207.283,207.306,321700000.0
2005-11-02 18:37:00,207.315,207.316,207.279,207.302,188600000.0
2005-11-02 18:38:00,207.314,207.32,207.285,207.298,172300000.0
2005-11-02 18:39:00,207.302,207.32,207.288,207.295,138600000.0
2005-11-02 18:40:00,207.282,207.324,207.268,207.268,303200002.0
2005-11-02 18:41:00,207.257,207.282,207.253,207.253,296700002.0
2005-11-02 18:42:00,207.262,207.296,207.262,207.268,210800002.0
2005-11-02 18:43:00,207.256,207.275,207.235,207.235,128599998.0
2005-11-02 18:44:00,207.233,207.26,207.212,207.212,299899999.0
2005-11-02 18:45:00,207.214,207.26,207.214,207.238,177099999.0
2005-11-02 18:46:00,207.243,207.285,207.243,207.265,171499998.0
2005-11-02 18:47:00,207.247,207.247,207.197,207.197,112200000.0
2005-11-02 18:48:00,207.209,207.252,207.209,207.252,172099998.0
2005-11-02 18:49:00,207.254,207.268,207.229,207.234,165199998.0
2005-11-02 18:50:00,207.241,207.271,207.241,207.262,250800000.0
2005-11-02 18:51:00,207.265,207.324,207.265,207.275,235399999.0
2005-11-02 18:52:00,207.278,207.312,207.266,207.266,258600000.0
2005-11-02 18:53:00,207.255,207.255,207.226,207.238,279699999.0
2005-11-02 18:54:00,207.234,207.255,207.234,207.255,174700000.0
2005-11-02 18:55:00,207.246,207.273,207.244,207.25,268200001.0
2005-11-02 18:56:00,207.255,207.307,207.246,207.307,23100000.0
2005-11-02 18:57:00,207.314,207.332,207.301,207.324,194300001.0
2005-11-02 18:58:00,207.319,207.319,207.281,207.291,296000000.0
2005-11-02 18:59:00,207.272,207.283,207.263,207.276,268700001.0
2005-11-02 19:00:00,207.266,207.276,207.252,207.254,60200001.0
2005-11-02 19:01:00,207.243,207.275,207.228,207.247,144700001.0
2005-11-02 19:02:00,207.256,207.305,207.243,207.305,180800000.0
2005-11-02 19:03:00,207.26,207.283,207.255,207.258,282400001.0
2005-11-02 19:04:00,207.259,207.303,207.259,207.291,147499999.0
2005-11-02 19:05:00,207.29,207.303,207.275,207.303,150000001.0
2005-11-02 19:06:00,207.313,207.34,207.285,207.285,317999999.0
2005-11-02 19:07:00,207.281,207.281,207.257,207.272,309199998.0
2005-11-02 19:08:00,207.268,207.294,207.258,207.275,381200002.0
2005-11-02 19:09:00,207.262,207.284,207.253,207.284,181799997.0
2005-11-02 19:10:00,207.293,207.298,207.27,207.285,117200000.0
2005-11-02 19:11:00,207.278,207.29,207.269,207.29,38600000.0
2005-11-02 19:12:00,207.297,207.313,207.29,207.29,61900000.0
2005-11-02 19:13:00,207.298,207.335,207.298,207.31,145100000.0
2005-11-02 19:14:00,207.305,207.337,207.283,207.309,198099999.0
2005-11-02 19:15:00,207.292,207.292,207.268,207.281,336300001.0
2005-11-02 19:16:00,207.285,207.285,207.269,207.284,36100000.0
2005-11-02 19:17:00,207.307,207.307,207.275,207.288,126699999.0
2005-11-02 19:18:00,207.279,207.32,207.279,207.292,159700000.0
2005-11-02 19:19:00,207.29,207.319,207.287,207.3,191300000.0
2005-11-02 19:20:00,207.296,207.296,207.268,207.295,167499999.0
2005-11-02 19:21:00,207.302,207.332,207.264,207.278,110800000.0
2005-11-02 19:22:00,207.269,207.284,207.264,207.272,144700001.0
2005-11-02 19:23:00,207.267,207.277,207.24,207.248,408099998.0
2005-11-02 19:24:00,207.248,207.275,207.248,207.275,127700001.0
2005-11-02 19:25:00,207.267,207.28,207.241,207.258,182599999.0
2005-11-02 19:26:00,207.246,207.246,207.196,207.215,431900000.0
2005-11-02 19:27:00,207.205,207.216,207.193,207.2,272600001.0
2005-11-02 19:28:00,207.203,207.232,207.194,207.224,197699999.0
2005-11-02 19:29:00,207.23,207.23,207.194,207.208,61400000.0
2005-11-02 19:30:00,207.184,207.184,207.081,207.081,245999999.0
2005-11-02 19:31:00,207.087,207.143,207.087,207.096,118800000.0
2005-11-02 19:32:00,207.098,207.132,207.081,207.122,355800000.0
2005-11-02 19:33:00,207.135,207.139,207.112,207.112,162800000.0
2005-11-02 19:34:00,207.107,207.127,207.104,207.12,196800001.0
2005-11-02 19:35:00,207.123,207.177,207.123,207.157,377700001.0
2005-11-02 19:36:00,207.163,207.199,207.148,207.175,204699999.0
2005-11-02 19:37:00,207.169,207.169,207.148,207.152,68400000.0
2005-11-02 19:38:00,207.157,207.199,207.157,207.159,156299999.0
2005-11-02 19:39:00,207.16,207.195,207.16,207.195,231200001.0
2005-11-02 19:40:00,207.22,207.256,207.22,207.246,308700000.0
2005-11-02 19:41:00,207.229,207.246,207.216,207.228,286100000.0
2005-11-02 19:42:00,207.237,207.278,207.232,207.25,159999999.0
2005-11-02 19:43:00,207.26,207.266,207.243,207.244,53600000.0
2005-11-02 19:44:00,207.244,207.292,207.244,207.25,176000000.0
2005-11-02 19:45:00,207.249,207.262,207.23,207.23,132500001.0
2005-11-02 19:46:00,207.224,207.244,207.206,207.209,168000001.0
2005-11-02 19:47:00,207.227,207.236,207.205,207.217,57400000.0
2005-11-02 19:48:00,207.2,207.25,207.198,207.207,207799999.0
2005-11-02 19:49:00,207.248,207.251,207.197,207.22,147400000.0
2005-11-02 19:50:00,207.207,207.22,207.2,207.207,206299999.0
2005-11-02 19:51:00,207.205,207.21,207.194,207.198,91900000.0
2005-11-02 19:52:00,207.216,207.239,207.216,207.23,156499998.0
2005-11-02 19:53:00,207.222,207.222,207.17,207.193,144399999.0
2005-11-02 19:54:00,207.189,207.206,207.184,207.197,166400001.0
2005-11-02 19:55:00,207.198,207.249,207.198,207.228,64500000.0
2005-11-02 19:56:00,207.231,207.235,207.213,207.232,152899998.0
2005-11-02 19:57:00,207.26,207.276,207.247,207.263,128100000.0
2005-11-02 19:58:00,207.246,207.25,207.192,207.192,251200001.0
2005-11-02 19:59:00,207.188,207.196,207.155,207.165,186800000.0
2005-11-02 20:00:00,207.166,207.171,207.147,207.16,67600000.0
2005-11-02 20:01:00,207.159,207.174,207.156,207.165,106500000.0
2005-11-02 20:02:00,207.175,207.209,207.175,207.206,169199998.0
2005-11-02 20:03:00,207.204,207.207,207.161,207.18,153299999.0
2005-11-02 20:04:00,207.173,207.174,207.159,207.159,145100001.0
2005-11-02 20:05:00,207.162,207.2,207.162,207.186,127900000.0
2005-11-02 20:06:00,207.185,207.232,207.167,207.188,183700002.0
2005-11-02 20:07:00,207.172,207.221,207.172,207.217,213199999.0
2005-11-02 20:08:00,207.203,207.217,207.183,207.183,196199999.0
2005-11-02 20:09:00,207.212,207.227,207.192,207.192,119100000.0
2005-11-02 20:10:00,207.185,207.196,207.178,207.196,151300000.0
2005-11-02 20:11:00,207.206,207.214,207.186,207.187,265799998.0
2005-11-02 20:12:00,207.183,207.22,207.183,207.197,462700001.0
2005-11-02 20:13:00,207.21,207.214,207.188,207.188,180500000.0
2005-11-02 20:14:00,207.193,207.234,207.193,207.23,147100000.0
2005-11-02 20:15:00,207.25,207.266,207.239,207.246,291699999.0
2005-11-02 20:16:00,207.255,207.285,207.249,207.255,204199998.0
2005-11-02 20:17:00,207.292,207.293,207.268,207.27,45200000.0
2005-11-02 20:18:00,207.268,207.305,207.257,207.265,156200000.0
2005-11-02 20:19:00,207.279,207.279,207.225,207.247,132000000.0
2005-11-02 20:20:00,207.254,207.301,207.237,207.272,345700003.0
2005-11-02 20:21:00,207.263,207.286,207.256,207.269,101800000.0
2005-11-02 20:22:00,207.28,207.308,207.252,207.286,249200001.0
2005-11-02 20:23:00,207.277,207.294,207.259,207.278,192400000.0
2005-11-02 20:24:00,207.285,207.333,207.261,207.261,172000000.0
2005-11-02 20:25:00,207.257,207.3,207.244,207.244,280900002.0
2005-11-02 20:26:00,207.242,207.285,207.217,207.285,374899999.0
2005-11-02 20:27:00,207.297,207.334,207.284,207.284,154000000.0
2005-11-02 20:28:00,207.269,207.271,207.23,207.233,393399999.0
2005-11-02 20:29:00,207.242,207.264,207.229,207.243,365700001.0
2005-11-02 20:30:00,207.254,207.267,207.243,207.256,597100001.0
2005-11-02 20:31:00,207.248,207.26,207.235,207.242,477199998.0
2005-11-02 20:32:00,207.25,207.284,207.249,207.278,538600001.0
2005-11-02 20:33:00,207.284,207.306,207.266,207.288,137900000.0
2005-11-02 20:34:00,207.279,207.327,207.279,207.323,102100000.0
2005-11-02 20:35:00,207.316,207.33,207.295,207.315,103400000.0
2005-11-02 20:36:00,207.327,207.376,207.327,207.363,130400000.0
2005-11-02 20:37:00,207.363,207.378,207.359,207.378,82400000.0
2005-11-02 20:38:00,207.352,207.384,207.352,207.359,194899999.0
2005-11-02 20:39:00,207.367,207.394,207.337,207.358,187500000.0
2005-11-02 20:40:00,207.37,207.381,207.349,207.355,430999997.0
2005-11-02 20:41:00,207.349,207.379,207.325,207.341,158199999.0
2005-11-02 20:42:00,207.325,207.328,207.266,207.286,267700003.0
2005-11-02 20:43:00,207.294,207.327,207.294,207.325,290700001.0
2005-11-02 20:44:00,207.332,207.382,207.306,207.323,447100003.0
2005-11-02 20:45:00,207.342,207.342,207.287,207.314,235900000.0
2005-11-02 20:46:00,207.311,207.311,207.273,207.288,292800000.0
2005-11-02 20:47:00,207.288,207.319,207.28,207.29,250900002.0
2005-11-02 20:48:00,207.302,207.313,207.283,207.304,199400001.0
2005-11-02 20:49:00,207.32,207.334,207.304,207.332,104600000.0
2005-11-02 20:50:00,207.33,207.402,207.299,207.323,349500001.0
2005-11-02 20:51:00,207.319,207.377,207.299,207.3,139599999.0
2005-11-02 20:52:00,207.289,207.319,207.287,207.289,116000001.0
2005-11-02 20:53:00,207.286,207.328,207.281,207.292,287899999.0
2005-11-02 20:54:00,207.301,207.337,207.301,207.337,137400000.0
2005-11-02 20:55:00,207.345,207.393,207.335,207.335,281699999.0
2005-11-02 20:56:00,207.332,207.365,207.33,207.335,205500000.0
2005-11-02 20:57:00,207.338,207.368,207.337,207.368,371900000.0
2005-11-02 20:58:00,207.369,207.379,207.352,207.361,374999999.0
2005-11-02 20:59:00,207.386,207.386,207.351,207.365,531499997.0
2005-11-02 21:00:00,207.368,207.377,207.347,207.356,472100002.0
2005-11-02 21:01:00,207.352,207.367,207.334,207.334,400199999.0
2005-11-02 21:02:00,207.325,207.356,207.314,207.325,244100000.0
2005-11-02 21:03:00,207.325,207.358,207.325,207.345,296600000.0
2005-11-02 21:04:00,207.351,207.356,207.326,207.329,130399999.0
2005-11-02 21:05:00,207.32,207.349,207.307,207.33,121900000.0
2005-11-02 21:06:00,207.34,207.371,207.329,207.363,135800000.0
2005-11-02 21:07:00,207.346,207.346,207.314,207.336,217600001.0
2005-11-02 21:08:00,207.343,207.346,207.322,207.335,176300000.0
2005-11-02 21:09:00,207.347,207.364,207.318,207.325,110100000.0
2005-11-02 21:10:00,207.325,207.325,207.261,207.291,80200000.0
2005-11-02 21:11:00,207.313,207.323,207.286,207.286,83600000.0
2005-11-02 21:12:00,207.289,207.312,207.283,207.299,89600000.0
2005-11-02 21:13:00,207.314,207.314,207.281,207.29,114599999.0
2005-11-02 21:14:00,207.297,207.321,207.281,207.294,331100002.0
2005-11-02 21:15:00,207.332,207.339,207.3,207.319,302800001.0
2005-11-02 21:16:00,207.33,207.381,207.328,207.328,61200000.0
2005-11-02 21:17:00,207.335,207.386,207.335,207.355,252200001.0
2005-11-02 21:18:00,207.362,207.423,207.362,207.413,160200001.0
2005-11-02 21:19:00,207.418,207.422,207.393,207.395,231100001.0
2005-11-02 21:20:00,207.401,207.426,207.385,207.417,345799999.0
2005-11-02 21:21:00,207.406,207.406,207.379,207.382,192900000.0
2005-11-02 21:22:00,207.384,207.426,207.384,207.405,206300000.0
2005-11-02 21:23:00,207.375,207.392,207.375,207.38,234400000.0
2005-11-02 21:24:00,207.382,207.405,207.379,207.398,181699999.0
2005-11-02 21:25:00,207.373,207.388,207.365,207.383,300999997.0
2005-11-02 21:26:00,207.377,207.396,207.364,207.374,127900000.0
2005-11-02 21:27:00,207.391,207.415,207.388,207.408,177399999.0
2005-11-02 21:28:00,207.375,207.411,207.368,207.411,145600001.0
2005-11-02 21:29:00,207.42,207.47,207.42,207.43,50600000.0
2005-11-02 21:30:00,207.433,207.433,207.394,207.409,107600002.0
2005-11-02 21:31:00,207.4,207.43,207.4,207.408,65300000.0
2005-11-02 21:32:00,207.4,207.422,207.387,207.409,130100001.0
2005-11-02 21:33:00,207.43,207.457,207.413,207.42,170299999.0
2005-11-02 21:34:00,207.442,207.488,207.431,207.437,163199999.0
2005-11-02 21:35:00,207.427,207.437,207.418,207.418,28700000.0
2005-11-02 21:36:00,207.422,207.422,207.397,207.415,104900000.0
2005-11-02 21:37:00,207.428,207.432,207.403,207.403,116500001.0
2005-11-02 21:38:00,207.435,207.444,207.406,207.406,29900000.0
2005-11-02 21:39:00,207.396,207.409,207.396,207.4,30400000.0
2005-11-02 21:40:00,207.393,207.418,207.393,207.403,46200000.0
2005-11-02 21:41:00,207.417,207.444,207.416,207.442,23300000.0
2005-11-02 21:42:00,207.413,207.415,207.398,207.414,160400001.0
2005-11-02 21:43:00,207.433,207.464,207.433,207.462,40000000.0
2005-11-02 21:44:00,207.463,207.493,207.454,207.472,203300000.0
2005-11-02 21:45:00,207.45,207.45,207.424,207.43,91100000.0
2005-11-02 21:46:00,207.428,207.433,207.411,207.419,124400000.0
2005-11-02 21:47:00,207.443,207.445,207.418,207.418,59499999.0
2005-11-02 21:48:00,207.417,207.455,207.407,207.447,170699999.0
2005-11-02 21:49:00,207.453,207.46,207.436,207.436,60400000.0
2005-11-02 21:50:00,207.449,207.456,207.427,207.427,66900001.0
2005-11-02 21:51:00,207.417,207.442,207.394,207.432,91900000.0
2005-11-02 21:52:00,207.444,207.464,207.444,207.461,28600000.0
2005-11-02 21:53:00,207.486,207.515,207.479,207.479,53800000.0
2005-11-02 21:54:00,207.474,207.503,207.458,207.476,96900000.0
2005-11-02 21:55:00,207.527,207.527,207.48,207.485,51400000.0
2005-11-02 21:56:00,207.498,207.498,207.467,207.467,30400000.0
2005-11-02 21:57:00,207.459,207.503,207.459,207.503,42900000.0
2005-11-02 21:58:00,207.491,207.492,207.466,207.475,64600000.0
2005-11-02 21:59:00,207.488,207.501,207.48,207.483,146699999.0
2005-11-02 22:00:00,207.475,207.493,207.467,207.476,129300000.0
2005-11-02 22:01:00,207.465,207.483,207.447,207.449,214500000.0
2005-11-02 22:02:00,207.423,207.423,207.396,207.411,298100000.0
2005-11-02 22:03:00,207.421,207.438,207.409,207.411,80500001.0
2005-11-02 22:04:00,207.409,207.436,207.409,207.429,121999999.0
2005-11-02 22:05:00,207.424,207.463,207.424,207.442,79800000.0
2005-11-02 22:06:00,207.434,207.459,207.424,207.459,18800000.0
2005-11-02 22:07:00,207.427,207.427,207.415,207.422,78800001.0
2005-11-02 22:08:00,207.425,207.457,207.425,207.426,47900000.0
2005-11-02 22:09:00,207.434,207.453,207.425,207.426,55000001.0
2005-11-02 22:10:00,207.425,207.448,207.411,207.423,51300000.0
2005-11-02 22:11:00,207.416,207.439,207.396,207.43,53400000.0
2005-11-02 22:12:00,207.437,207.438,207.413,207.413,91900001.0
2005-11-02 22:13:00,207.438,207.438,207.415,207.42,60500000.0
2005-11-02 22:14:00,207.409,207.412,207.393,207.408,59800000.0
2005-11-02 22:15:00,207.421,207.476,207.421,207.423,133599999.0
2005-11-02 22:16:00,207.432,207.46,207.432,207.445,218799999.0
2005-11-02 22:17:00,207.45,207.463,207.438,207.438,84100000.0
2005-11-02 22:18:00,207.43,207.43,207.386,207.397,78000000.0
2005-11-02 22:19:00,207.397,207.41,207.391,207.405,74100000.0
2005-11-02 22:20:00,207.409,207.428,207.4,207.428,55700000.0
2005-11-02 22:21:00,207.435,207.44,207.422,207.423,29800000.0
2005-11-02 22:22:00,207.409,207.421,207.395,207.395,56800000.0
2005-11-02 22:23:00,207.394,207.423,207.38,207.38,100099999.0
2005-11-02 22:24:00,207.4,207.427,207.382,207.427,82699999.0
2005-11-02 22:25:00,207.387,207.411,207.387,207.39,63999999.0
2005-11-02 22:26:00,207.373,207.373,207.358,207.36,70500000.0
2005-11-02 22:27:00,207.351,207.367,207.321,207.331,228199998.0
2005-11-02 22:28:00,207.366,207.385,207.341,207.345,36300000.0
2005-11-02 22:29:00,207.357,207.373,207.348,207.36,160300000.0
2005-11-02 22:30:00,207.363,207.382,207.346,207.349,105000002.0
2005-11-02 22:31:00,207.359,207.373,207.348,207.352,75799999.0
2005-11-02 22:32:00,207.347,207.379,207.347,207.375,77300000.0
2005-11-02 22:33:00,207.383,207.383,207.357,207.377,200199999.0
2005-11-02 22:34:00,207.373,207.422,207.373,207.417,261399999.0
2005-11-02 22:35:00,207.399,207.399,207.385,207.385,51900000.0
2005-11-02 22:36:00,207.405,207.449,207.39,207.434,137900001.0
2005-11-02 22:37:00,207.414,207.421,207.331,207.331,49700000.0
2005-11-02 22:38:00,207.355,207.43,207.355,207.426,43800000.0
2005-11-02 22:39:00,207.402,207.416,207.386,207.392,25500000.0
2005-11-02 22:40:00,207.399,207.434,207.395,207.397,54200000.0
2005-11-02 22:41:00,207.402,207.43,207.396,207.428,73100001.0
2005-11-02 22:42:00,207.432,207.453,207.413,207.413,67400000.0
2005-11-02 22:43:00,207.421,207.439,207.42,207.42,88399999.0
2005-11-02 22:44:00,207.43,207.454,207.43,207.451,126899999.0
2005-11-02 22:45:00,207.463,207.47,207.457,207.47,102100000.0
2005-11-02 22:46:00,207.461,207.471,207.461,207.463,88900000.0
2005-11-02 22:47:00,207.463,207.48,207.454,207.454,67600000.0
2005-11-02 22:48:00,207.447,207.447,207.405,207.428,77600001.0
2005-11-02 22:49:00,207.429,207.467,207.429,207.429,33800000.0
2005-11-02 22:50:00,207.45,207.462,207.437,207.454,51300000.0
2005-11-02 22:51:00,207.46,207.493,207.447,207.464,62700000.0
2005-11-02 22:52:00,207.46,207.466,207.438,207.438,38200000.0
2005-11-02 22:53:00,207.439,207.482,207.439,207.449,116099999.0
2005-11-02 22:54:00,207.448,207.478,207.448,207.468,57100000.0
2005-11-02 22:55:00,207.47,207.478,207.451,207.478,83900000.0
2005-11-02 22:56:00,207.435,207.435,207.419,207.421,91799999.0
2005-11-02 22:57:00,207.437,207.469,207.429,207.469,63500000.0
2005-11-02 22:58:00,207.447,207.473,207.438,207.438,34600000.0
2005-11-02 22:59:00,207.428,207.468,207.428,207.446,82900000.0
2005-11-02 23:00:00,207.446,207.478,207.446,207.451,53400000.0
2005-11-02 23:01:00,207.449,207.458,207.436,207.458,62100000.0
2005-11-02 23:02:00,207.438,207.471,207.438,207.443,60000000.0
2005-11-02 23:03:00,207.443,207.488,207.429,207.433,56099999.0
2005-11-02 23:04:00,207.458,207.48,207.445,207.48,62600000.0
2005-11-02 23:05:00,207.473,207.484,207.459,207.464,25100000.0
2005-11-02 23:06:00,207.464,207.487,207.464,207.487,22200000.0
2005-11-02 23:07:00,207.49,207.524,207.49,207.505,24200000.0
2005-11-02 23:08:00,207.514,207.537,207.5,207.504,35700000.0
2005-11-02 23:09:00,207.487,207.505,207.485,207.491,34700000.0
2005-11-02 23:10:00,207.466,207.481,207.464,207.469,46200000.0
2005-11-02 23:11:00,207.492,207.51,207.482,207.491,73900000.0
2005-11-02 23:12:00,207.478,207.504,207.478,207.504,22200000.0
2005-11-02 23:13:00,207.473,207.484,207.456,207.484,32400000.0
2005-11-02 23:14:00,207.498,207.509,207.473,207.473,51300000.0
2005-11-02 23:15:00,207.479,207.486,207.458,207.473,32600000.0
2005-11-02 23:16:00,207.47,207.501,207.466,207.495,61900000.0
2005-11-02 23:17:00,207.48,207.48,207.446,207.447,39000000.0
2005-11-02 23:18:00,207.452,207.482,207.452,207.479,70099999.0
2005-11-02 23:19:00,207.478,207.487,207.469,207.487,51600001.0
2005-11-02 23:20:00,207.486,207.496,207.462,207.462,50000000.0
2005-11-02 23:21:00,207.5,207.526,207.492,207.501,60300001.0
2005-11-02 23:22:00,207.499,207.506,207.491,207.505,81400000.0
2005-11-02 23:23:00,207.498,207.52,207.489,207.51,54300000.0
2005-11-02 23:24:00,207.495,207.503,207.48,207.492,39400001.0
2005-11-02 23:25:00,207.488,207.544,207.488,207.513,46900000.0
2005-11-02 23:26:00,207.525,207.54,207.487,207.493,28500000.0
2005-11-02 23:27:00,207.526,207.559,207.521,207.527,37400000.0
2005-11-02 23:28:00,207.504,207.513,207.481,207.487,76399999.0
2005-11-02 23:29:00,207.49,207.507,207.479,207.483,65599999.0
2005-11-02 23:30:00,207.509,207.509,207.48,207.485,39099999.0
2005-11-02 23:31:00,207.502,207.528,207.489,207.495,44700000.0
2005-11-02 23:32:00,207.511,207.518,207.48,207.497,58100000.0
2005-11-02 23:33:00,207.509,207.535,207.508,207.516,56300000.0
2005-11-02 23:34:00,207.532,207.545,207.505,207.536,41200000.0
2005-11-02 23:35:00,207.519,207.534,207.505,207.516,62800001.0
2005-11-02 23:36:00,207.53,207.556,207.52,207.55,50700000.0
2005-11-02 23:37:00,207.538,207.542,207.528,207.528,79900000.0
2005-11-02 23:38:00,207.546,207.546,207.511,207.512,64300000.0
2005-11-02 23:39:00,207.528,207.566,207.528,207.536,65700000.0
2005-11-02 23:40:00,207.542,207.555,207.542,207.548,95399999.0
2005-11-02 23:41:00,207.567,207.582,207.562,207.582,36900000.0
2005-11-02 23:42:00,207.563,207.571,207.555,207.563,8800000.0
2005-11-02 23:43:00,207.569,207.585,207.557,207.585,25900000.0
2005-11-02 23:44:00,207.585,207.631,207.585,207.625,63000000.0
2005-11-02 23:45:00,207.587,207.587,207.564,207.564,61499999.0
2005-11-02 23:46:00,207.569,207.571,207.557,207.56,74500000.0
2005-11-02 23:47:00,207.567,207.581,207.544,207.57,34000000.0
2005-11-02 23:48:00,207.578,207.635,207.578,207.596,51400000.0
2005-11-02 23:49:00,207.597,207.618,207.577,207.588,94800001.0
2005-11-02 23:50:00,207.594,207.61,207.589,207.61,20600000.0
2005-11-02 23:51:00,207.621,207.641,207.616,207.64,53200000.0
2005-11-02 23:52:00,207.632,207.641,207.602,207.602,32100000.0
2005-11-02 23:53:00,207.606,207.614,207.6,207.6,88600001.0
2005-11-02 23:54:00,207.615,207.641,207.609,207.638,39400000.0
2005-11-02 23:55:00,207.651,207.69,207.641,207.659,39200000.0
2005-11-02 23:56:00,207.66,207.66,207.616,207.616,64900000.0
2005-11-02 23:57:00,207.623,207.649,207.623,207.642,49700000.0
2005-11-02 23:58:00,207.655,207.664,207.642,207.657,80900000.0
2005-11-02 23:59:00,207.648,207.663,207.623,207.64,67800000.0
2005-11-03 00:00:00,207.667,207.667,207.614,207.632,78300000.0
2005-11-03 00:01:00,207.619,207.639,207.604,207.623,78000000.0
2005-11-03 00:02:00,207.644,207.66,207.61,207.66,41200000.0
2005-11-03 00:03:00,207.652,207.652,207.576,207.619,84600000.0
2005-11-03 00:04:00,207.631,207.666,207.606,207.666,27800000.0
2005-11-03 00:05:00,207.65,207.653,207.594,207.603,35000000.0
2005-11-03 00:06:00,207.658,207.66,207.606,207.636,25500000.0
2005-11-03 00:07:00,207.613,207.657,207.611,207.62,64500000.0
2005-11-03 00:08:00,207.592,207.664,207.588,207.618,48900000.0
2005-11-03 00:09:00,207.627,207.638,207.616,207.638,63500001.0
2005-11-03 00:10:00,207.629,207.653,207.608,207.644,94699999.0
2005-11-03 00:11:00,207.672,207.684,207.623,207.67,52300000.0
2005-11-03 00:12:00,207.673,207.708,207.629,207.629,94999998.0
2005-11-03 00:13:00,207.642,207.655,207.547,207.583,67700001.0
2005-11-03 00:14:00,207.604,207.607,207.566,207.575,35500000.0
2005-11-03 00:15:00,207.587,207.622,207.587,207.605,77100000.0
2005-11-03 00:16:00,207.632,207.649,207.589,207.589,31700000.0
2005-11-03 00:17:00,207.581,207.597,207.572,207.58,30599999.0
2005-11-03 00:18:00,207.523,207.594,207.501,207.555,61799999.0
2005-11-03 00:19:00,207.556,207.628,207.554,207.606,65500000.0
2005-11-03 00:20:00,207.635,207.641,207.57,207.61,84700001.0
2005-11-03 00:21:00,207.601,207.616,207.575,207.61,64500001.0
2005-11-03 00:22:00,207.588,207.638,207.588,207.631,44000001.0
2005-11-03 00:23:00,207.622,207.633,207.575,207.575,53000000.0
2005-11-03 00:24:00,207.586,207.612,207.58,207.581,70100001.0
2005-11-03 00:25:00,207.576,207.615,207.57,207.612,28400000.0
2005-11-03 00:26:00,207.603,207.618,207.575,207.592,55399999.0
2005-11-03 00:27:00,207.574,207.618,207.571,207.58,86000001.0
2005-11-03 00:28:00,207.604,207.614,207.567,207.584,44900000.0
2005-11-03 00:29:00,207.606,207.653,207.59,207.597,56900000.0
2005-11-03 00:30:00,207.637,207.637,207.558,207.563,82600001.0
2005-11-03 00:31:00,207.597,207.622,207.58,207.587,53100000.0
2005-11-03 00:32:00,207.588,207.603,207.569,207.603,31100000.0
2005-11-03 00:33:00,207.603,207.603,207.564,207.588,58400000.0
2005-11-03 00:34:00,207.588,207.588,207.559,207.566,32600000.0
2005-11-03 00:35:00,207.584,207.6,207.569,207.585,53800000.0
2005-11-03 00:36:00,207.609,207.609,207.586,207.595,51700000.0
2005-11-03 00:37:00,207.608,207.625,207.574,207.574,44800000.0
2005-11-03 00:38:00,207.571,207.612,207.571,207.595,41700000.0
2005-11-03 00:39:00,207.601,207.654,207.587,207.645,23500000.0
2005-11-03 00:40:00,207.638,207.643,207.604,207.631,54000000.0
2005-11-03 00:41:00,207.59,207.593,207.584,207.588,27600000.0
2005-11-03 00:42:00,207.586,207.649,207.558,207.627,41700000.0
2005-11-03 00:43:00,207.615,207.645,207.597,207.605,65299999.0
2005-11-03 00:44:00,207.613,207.635,207.583,207.597,56600000.0
2005-11-03 00:45:00,207.61,207.669,207.61,207.659,14500000.0
2005-11-03 00:46:00,207.645,207.675,207.613,207.628,71999999.0
2005-11-03 00:47:00,207.651,207.666,207.63,207.63,34100000.0
2005-11-03 00:48:00,207.648,207.662,207.646,207.647,44200000.0
2005-11-03 00:49:00,207.636,207.668,207.636,207.644,88800001.0
2005-11-03 00:50:00,207.668,207.712,207.639,207.712,67100000.0
2005-11-03 00:51:00,207.67,207.677,207.644,207.644,49100000.0
2005-11-03 00:52:00,207.654,207.68,207.646,207.68,71700001.0
2005-11-03 00:53:00,207.644,207.661,207.639,207.645,51000001.0
2005-11-03 00:54:00,207.626,207.658,207.626,207.639,62300000.0
2005-11-03 00:55:00,207.652,207.671,207.636,207.637,45399999.0
2005-11-03 00:56:00,207.648,207.659,207.629,207.642,54700000.0
2005-11-03 00:57:00,207.649,207.649,207.601,207.614,74400000.0
2005-11-03 00:58:00,207.602,207.635,207.594,207.626,54200000.0
2005-11-03 00:59:00,207.64,207.652,207.612,207.612,40999999.0
2005-11-03 01:00:00,207.641,207.641,207.599,207.603,37100000.0
2005-11-03 01:01:00,207.55,207.621,207.486,207.605,64599999.0
2005-11-03 01:02:00,207.588,207.602,207.58,207.59,103600000.0
2005-11-03 01:03:00,207.582,207.635,207.582,207.635,26800000.0
2005-11-03 01:04:00,207.622,207.636,207.607,207.607,53500000.0
2005-11-03 01:05:00,207.611,207.629,207.591,207.611,27400000.0
2005-11-03 01:06:00,207.59,207.59,207.574,207.58,47000000.0
2005-11-03 01:07:00,207.588,207.628,207.578,207.628,57900000.0
2005-11-03 01:08:00,207.589,207.595,207.547,207.547,28400000.0
2005-11-03 01:09:00,207.533,207.547,207.521,207.524,33900000.0
2005-11-03 01:10:00,207.521,207.566,207.521,207.533,23800000.0
2005-11-03 01:11:00,207.523,207.564,207.523,207.54,43700001.0
2005-11-03 01:12:00,207.54,207.54,207.511,207.515,82900000.0
2005-11-03 01:13:00,207.536,207.57,207.527,207.57,45200000.0
2005-11-03 01:14:00,207.544,207.58,207.533,207.533,74500000.0
2005-11-03 01:15:00,207.562,207.596,207.552,207.596,65400000.0
2005-11-03 01:16:00,207.538,207.545,207.531,207.54,94300001.0
2005-11-03 01:17:00,207.555,207.568,207.543,207.546,24300000.0
2005-11-03 01:18:00,207.535,207.55,207.494,207.494,22400000.0
2005-11-03 01:19:00,207.489,207.541,207.489,207.514,47600000.0
2005-11-03 01:20:00,207.518,207.533,207.498,207.51,59600000.0
2005-11-03 01:21:00,207.519,207.519,207.492,207.494,50300000.0
2005-11-03 01:22:00,207.502,207.519,207.497,207.501,51400000.0
2005-11-03 01:23:00,207.496,207.543,207.492,207.515,48200000.0
2005-11-03 01:24:00,207.523,207.524,207.482,207.502,57200000.0
2005-11-03 01:25:00,207.505,207.537,207.501,207.51,44700000.0
2005-11-03 01:26:00,207.557,207.561,207.527,207.543,71900000.0
2005-11-03 01:27:00,207.552,207.584,207.533,207.533,62500001.0
2005-11-03 01:28:00,207.526,207.531,207.519,207.519,24700000.0
2005-11-03 01:29:00,207.505,207.565,207.503,207.517,112600001.0
2005-11-03 01:30:00,207.508,207.539,207.496,207.539,43500000.0
2005-11-03 01:31:00,207.52,207.522,207.494,207.494,20500000.0
2005-11-03 01:32:00,207.497,207.512,207.482,207.508,30500000.0
2005-11-03 01:33:00,207.489,207.517,207.484,207.501,59700000.0
2005-11-03 01:34:00,207.492,207.492,207.464,207.479,51100000.0
2005-11-03 01:35:00,207.478,207.498,207.477,207.482,34000000.0
2005-11-03 01:36:00,207.488,207.492,207.452,207.452,45700000.0
2005-11-03 01:37:00,207.475,207.481,207.431,207.431,33500000.0
2005-11-03 01:38:00,207.438,207.454,207.434,207.445,20500000.0
2005-11-03 01:39:00,207.46,207.476,207.439,207.439,47200000.0
2005-11-03 01:40:00,207.447,207.45,207.429,207.433,72300000.0
2005-11-03 01:41:00,207.443,207.452,207.435,207.435,49500001.0
2005-11-03 01:42:00,207.499,207.499,207.436,207.445,47300000.0
2005-11-03 01:43:00,207.434,207.454,207.389,207.389,50700000.0
2005-11-03 01:44:00,207.405,207.49,207.405,207.479,17000000.0
2005-11-03 01:45:00,207.41,207.41,207.387,207.391,55499999.0
2005-11-03 01:46:00,207.382,207.396,207.376,207.396,58800000.0
2005-11-03 01:47:00,207.371,207.387,207.368,207.376,74799999.0
2005-11-03 01:48:00,207.378,207.378,207.357,207.364,96700000.0
2005-11-03 01:49:00,207.382,207.395,207.356,207.395,48000000.0
2005-11-03 01:50:00,207.386,207.387,207.363,207.368,52800000.0
2005-11-03 01:51:00,207.349,207.4,207.349,207.391,50700000.0
2005-11-03 01:52:00,207.396,207.453,207.396,207.453,29500000.0
2005-11-03 01:53:00,207.438,207.46,207.398,207.399,50500001.0
2005-11-03 01:54:00,207.423,207.432,207.407,207.422,81000000.0
2005-11-03 01:55:00,207.417,207.433,207.405,207.419,46100000.0
2005-11-03 01:56:00,207.411,207.442,207.411,207.425,66100000.0
2005-11-03 01:57:00,207.415,207.43,207.415,207.415,46300000.0
2005-11-03 01:58:00,207.424,207.434,207.402,207.402,46300000.0
2005-11-03 01:59:00,207.398,207.425,207.396,207.398,55600000.0
2005-11-03 02:00:00,207.382,207.387,207.374,207.374,15500000.0
2005-11-03 02:01:00,207.384,207.434,207.384,207.408,22400000.0
2005-11-03 02:02:00,207.39,207.445,207.39,207.434,62600000.0
2005-11-03 02:03:00,207.43,207.443,207.414,207.414,35400000.0
2005-11-03 02:04:00,207.406,207.412,207.381,207.388,51600000.0
2005-11-03 02:05:00,207.397,207.398,207.345,207.345,29400000.0
2005-11-03 02:06:00,207.366,207.376,207.35,207.351,54000000.0
2005-11-03 02:07:00,207.362,207.362,207.337,207.345,67100000.0
2005-11-03 02:08:00,207.331,207.363,207.307,207.338,38800000.0
2005-11-03 02:09:00,207.325,207.342,207.308,207.332,48500000.0
2005-11-03 02:10:00,207.316,207.377,207.306,207.354,47800000.0
2005-11-03 02:11:00,207.348,207.364,207.348,207.357,112000002.0
2005-11-03 02:12:00,207.335,207.365,207.315,207.353,61899999.0
2005-11-03 02:13:00,207.334,207.344,207.317,207.317,23600000.0
2005-11-03 02:14:00,207.297,207.352,207.297,207.328,60000000.0
2005-11-03 02:15:00,207.34,207.366,207.323,207.339,68400000.0
2005-11-03 02:16:00,207.343,207.416,207.333,207.413,57300000.0
2005-11-03 02:17:00,207.344,207.381,207.344,207.362,41900000.0
2005-11-03 02:18:00,207.343,207.379,207.336,207.336,67500000.0
2005-11-03 02:19:00,207.33,207.344,207.323,207.323,31800000.0
2005-11-03 02:20:00,207.349,207.365,207.349,207.351,27300000.0
2005-11-03 02:21:00,207.349,207.361,207.335,207.354,59000001.0
2005-11-03 02:22:00,207.346,207.351,207.307,207.325,74599998.0
2005-11-03 02:23:00,207.322,207.353,207.306,207.34,58899999.0
2005-11-03 02:24:00,207.332,207.337,207.292,207.298,30900000.0
2005-11-03 02:25:00,207.314,207.314,207.28,207.285,62200000.0
2005-11-03 02:26:00,207.298,207.306,207.265,207.301,78599998.0
2005-11-03 02:27:00,207.298,207.347,207.298,207.317,54300000.0
2005-11-03 02:28:00,207.308,207.322,207.28,207.28,47300000.0
2005-11-03 02:29:00,207.304,207.326,207.304,207.32,24400000.0
2005-11-03 02:30:00,207.321,207.322,207.285,207.285,34700000.0
2005-11-03 02:31:00,207.319,207.319,207.272,207.275,29700000.0
2005-11-03 02:32:00,207.281,207.297,207.267,207.297,38600000.0
2005-11-03 02:33:00,207.307,207.366,207.307,207.366,34300000.0
2005-11-03 02:34:00,207.348,207.348,207.321,207.325,36900001.0
2005-11-03 02:35:00,207.311,207.356,207.301,207.35,36600000.0
2005-11-03 02:36:00,207.361,207.368,207.322,207.337,13300000.0
2005-11-03 02:37:00,207.359,207.387,207.331,207.387,65700000.0
2005-11-03 02:38:00,207.345,207.361,207.333,207.36,45900000.0
2005-11-03 02:39:00,207.355,207.38,207.336,207.352,59500000.0
2005-11-03 02:40:00,207.365,207.388,207.344,207.388,50600000.0
2005-11-03 02:41:00,207.419,207.445,207.378,207.445,30500000.0
2005-11-03 02:42:00,207.442,207.464,207.428,207.428,33300000.0
2005-11-03 02:43:00,207.433,207.459,207.425,207.459,27500000.0
2005-11-03 02:44:00,207.454,207.478,207.409,207.445,36099999.0
2005-11-03 02:45:00,207.423,207.444,207.422,207.435,32100000.0
2005-11-03 02:46:00,207.456,207.464,207.436,207.445,32000000.0
2005-11-03 02:47:00,207.434,207.46,207.411,207.46,25000000.0
2005-11-03 02:48:00,207.475,207.493,207.469,207.471,40600000.0
2005-11-03 02:49:00,207.479,207.491,207.447,207.474,37900000.0
2005-11-03 02:50:00,207.465,207.465,207.427,207.435,39500000.0
2005-11-03 02:51:00,207.46,207.473,207.425,207.458,28300000.0
2005-11-03 02:52:00,207.433,207.492,207.433,207.455,52500001.0
2005-11-03 02:53:00,207.449,207.505,207.448,207.448,47600000.0
2005-11-03 02:54:00,207.437,207.479,207.437,207.464,58499999.0
2005-11-03 02:55:00,207.444,207.49,207.444,207.49,41800000.0
2005-11-03 02:56:00,207.458,207.479,207.458,207.476,73400001.0
2005-11-03 02:57:00,207.5,207.536,207.481,207.481,43599999.0
2005-11-03 02:58:00,207.48,207.48,207.452,207.452,34500000.0
2005-11-03 02:59:00,207.433,207.433,207.409,207.427,42000000.0
2005-11-03 03:00:00,207.422,207.484,207.422,207.442,78200000.0
2005-11-03 03:01:00,207.452,207.452,207.378,207.418,31400000.0
2005-11-03 03:02:00,207.497,207.498,207.456,207.475,67200000.0
2005-11-03 03:03:00,207.433,207.481,207.433,207.449,10000000.0
2005-11-03 03:04:00,207.485,207.485,207.451,207.47,81400001.0
2005-11-03 03:05:00,207.435,207.435,207.388,207.39,20900000.0
2005-11-03 03:06:00,207.404,207.44,207.393,207.44,39300000.0
2005-11-03 03:07:00,207.416,207.416,207.386,207.389,20200000.0
2005-11-03 03:08:00,207.393,207.418,207.376,207.4,41300000.0
2005-11-03 03:09:00,207.385,207.394,207.361,207.37,34600000.0
2005-11-03 03:10:00,207.371,207.431,207.353,207.431,87900000.0
2005-11-03 03:11:00,207.414,207.421,207.374,207.39,30400000.0
2005-11-03 03:12:00,207.403,207.418,207.403,207.418,10800000.0
2005-11-03 03:13:00,207.425,207.425,207.4,207.413,59600000.0
2005-11-03 03:14:00,207.434,207.45,207.4,207.41,57400000.0
2005-11-03 03:15:00,207.418,207.442,207.411,207.426,25500000.0
2005-11-03 03:16:00,207.42,207.45,207.404,207.443,53300000.0
2005-11-03 03:17:00,207.423,207.437,207.418,207.427,82700000.0
2005-11-03 03:18:00,207.438,207.465,207.421,207.442,67700000.0
2005-11-03 03:19:00,207.439,207.491,207.438,207.457,37400000.0
2005-11-03 03:20:00,207.438,207.462,207.438,207.443,43299999.0
2005-11-03 03:21:00,207.435,207.438,207.397,207.438,66700000.0
2005-11-03 03:22:00,207.439,207.452,207.426,207.441,42400000.0
2005-11-03 03:23:00,207.432,207.443,207.411,207.411,55000000.0
2005-11-03 03:24:00,207.43,207.448,207.399,207.428,58700000.0
2005-11-03 03:25:00,207.416,207.45,207.405,207.427,51100000.0
2005-11-03 03:26:00,207.412,207.412,207.403,207.409,30100000.0
2005-11-03 03:27:00,207.423,207.437,207.423,207.435,37500000.0
2005-11-03 03:28:00,207.429,207.449,207.421,207.446,35200000.0
2005-11-03 03:29:00,207.454,207.481,207.454,207.475,35400000.0
2005-11-03 03:30:00,207.458,207.459,207.44,207.44,31700000.0
2005-11-03 03:31:00,207.46,207.465,207.448,207.457,90000001.0
2005-11-03 03:32:00,207.453,207.47,207.441,207.465,64400000.0
2005-11-03 03:33:00,207.47,207.481,207.47,207.481,47400000.0
2005-11-03 03:34:00,207.485,207.5,207.482,207.482,46300001.0
2005-11-03 03:35:00,207.504,207.505,207.469,207.484,37800000.0
2005-11-03 03:36:00,207.506,207.506,207.465,207.471,67899999.0
2005-11-03 03:37:00,207.495,207.525,207.473,207.487,51900000.0
2005-11-03 03:38:00,207.512,207.532,207.479,207.493,35400000.0
2005-11-03 03:39:00,207.485,207.536,207.479,207.536,35900000.0
2005-11-03 03:40:00,207.53,207.554,207.511,207.518,53500000.0
2005-11-03 03:41:00,207.529,207.538,207.517,207.525,51500000.0
2005-11-03 03:42:00,207.487,207.513,207.455,207.484,47400000.0
2005-11-03 03:43:00,207.493,207.507,207.485,207.494,33800000.0
2005-11-03 03:44:00,207.501,207.503,207.489,207.492,54300000.0
2005-11-03 03:45:00,207.502,207.502,207.488,207.488,16700000.0
2005-11-03 03:46:00,207.489,207.511,207.478,207.484,56200000.0
2005-11-03 03:47:00,207.456,207.488,207.446,207.488,62600000.0
2005-11-03 03:48:00,207.504,207.508,207.48,207.502,55600000.0
2005-11-03 03:49:00,207.497,207.503,207.454,207.463,28700000.0
2005-11-03 03:50:00,207.475,207.496,207.464,207.473,41000000.0
2005-11-03 03:51:00,207.472,207.479,207.461,207.461,64700000.0
2005-11-03 03:52:00,207.461,207.466,207.457,207.461,39100000.0
2005-11-03 03:53:00,207.436,207.444,207.4,207.444,35000000.0
2005-11-03 03:54:00,207.475,207.48,207.443,207.443,20700000.0
2005-11-03 03:55:00,207.439,207.472,207.439,207.452,31900000.0
2005-11-03 03:56:00,207.44,207.469,207.439,207.464,55100000.0
2005-11-03 03:57:00,207.456,207.482,207.448,207.467,43100000.0
2005-11-03 03:58:00,207.453,207.472,207.43,207.448,58700000.0
2005-11-03 03:59:00,207.439,207.468,207.439,207.459,52900000.0
2005-11-03 04:00:00,207.45,207.485,207.446,207.483,47999999.0
2005-11-03 04:01:00,207.474,207.482,207.416,207.436,44100000.0
2005-11-03 04:02:00,207.457,207.48,207.445,207.46,58300000.0
2005-11-03 04:03:00,207.512,207.512,207.472,207.486,32300000.0
2005-11-03 04:04:00,207.455,207.469,207.427,207.466,30300000.0
2005-11-03 04:05:00,207.464,207.484,207.46,207.47,77899999.0
2005-11-03 04:06:00,207.404,207.462,207.394,207.462,55800000.0
2005-11-03 04:07:00,207.471,207.483,207.446,207.465,42400000.0
2005-11-03 04:08:00,207.49,207.49,207.45,207.49,56000000.0
2005-11-03 04:09:00,207.489,207.499,207.465,207.465,101500000.0
2005-11-03 04:10:00,207.479,207.479,207.432,207.455,46000000.0
2005-11-03 04:11:00,207.468,207.49,207.466,207.467,62200000.0
2005-11-03 04:12:00,207.469,207.501,207.465,207.465,49100000.0
2005-11-03 04:13:00,207.466,207.499,207.461,207.496,59400000.0
2005-11-03 04:14:00,207.49,207.502,207.469,207.478,54500000.0
2005-11-03 04:15:00,207.477,207.48,207.438,207.474,94700002.0
2005-11-03 04:16:00,207.464,207.465,207.449,207.461,44899999.0
2005-11-03 04:17:00,207.473,207.475,207.451,207.46,29900000.0
2005-11-03 04:18:00,207.473,207.493,207.457,207.457,59599999.0
2005-11-03 04:19:00,207.456,207.485,207.452,207.485,25600000.0
2005-11-03 04:20:00,207.468,207.472,207.432,207.435,36000000.0
2005-11-03 04:21:00,207.453,207.472,207.453,207.472,26100000.0
2005-11-03 04:22:00,207.46,207.469,207.437,207.447,25000000.0
2005-11-03 04:23:00,207.455,207.474,207.455,207.474,47300000.0
2005-11-03 04:24:00,207.446,207.476,207.425,207.462,65100000.0
2005-11-03 04:25:00,207.415,207.477,207.409,207.477,51899999.0
2005-11-03 04:26:00,207.496,207.496,207.418,207.43,55300000.0
2005-11-03 04:27:00,207.429,207.458,207.421,207.458,57600000.0
2005-11-03 04:28:00,207.445,207.445,207.422,207.439,47500000.0
2005-11-03 04:29:00,207.439,207.461,207.437,207.45,36500000.0
2005-11-03 04:30:00,207.473,207.473,207.454,207.461,25200000.0
2005-11-03 04:31:00,207.441,207.444,207.407,207.407,37300000.0
2005-11-03 04:32:00,207.417,207.452,207.417,207.446,23100000.0
2005-11-03 04:33:00,207.457,207.465,207.417,207.456,58500001.0
2005-11-03 04:34:00,207.429,207.45,207.417,207.45,32100000.0
2005-11-03 04:35:00,207.471,207.486,207.454,207.479,73000000.0
2005-11-03 04:36:00,207.418,207.495,207.404,207.488,48100000.0
2005-11-03 04:37:00,207.471,207.471,207.406,207.441,60400000.0
2005-11-03 04:38:00,207.443,207.483,207.439,207.475,51400000.0
2005-11-03 04:39:00,207.45,207.488,207.443,207.478,41599999.0
2005-11-03 04:40:00,207.489,207.489,207.427,207.448,48700000.0
2005-11-03 04:41:00,207.464,207.473,207.455,207.462,53600000.0
2005-11-03 04:42:00,207.462,207.463,207.435,207.438,45700000.0
2005-11-03 04:43:00,207.461,207.464,207.416,207.422,36600000.0
2005-11-03 04:44:00,207.495,207.495,207.464,207.479,41100000.0
2005-11-03 04:45:00,207.429,207.442,207.421,207.422,77599999.0
2005-11-03 04:46:00,207.42,207.497,207.42,207.489,16800000.0
2005-11-03 04:47:00,207.479,207.49,207.457,207.49,22600000.0
2005-11-03 04:48:00,207.456,207.456,207.431,207.439,64600000.0
2005-11-03 04:49:00,207.436,207.468,207.426,207.468,46300000.0
2005-11-03 04:50:00,207.472,207.472,207.445,207.446,54300000.0
2005-11-03 04:51:00,207.464,207.49,207.431,207.489,37900000.0
2005-11-03 04:52:00,207.484,207.484,207.436,207.469,74199999.0
2005-11-03 04:53:00,207.474,207.476,207.45,207.45,53100000.0
2005-11-03 04:54:00,207.449,207.458,207.423,207.458,60799999.0
2005-11-03 04:55:00,207.477,207.477,207.42,207.42,58600000.0
2005-11-03 04:56:00,207.454,207.49,207.454,207.473,17300000.0
2005-11-03 04:57:00,207.452,207.466,207.434,207.442,53500000.0
2005-11-03 04:58:00,207.438,207.466,207.438,207.448,60700000.0
2005-11-03 04:59:00,207.446,207.509,207.446,207.5,49700000.0
2005-11-03 05:00:00,207.457,207.475,207.448,207.463,83800000.0
2005-11-03 05:01:00,207.445,207.452,207.428,207.452,90000000.0
2005-11-03 05:02:00,207.44,207.484,207.436,207.456,52200000.0
2005-11-03 05:03:00,207.423,207.452,207.417,207.422,46700000.0
2005-11-03 05:04:00,207.434,207.448,207.418,207.448,24200000.0
2005-11-03 05:05:00,207.469,207.469,207.423,207.428,52200000.0
2005-11-03 05:06:00,207.395,207.447,207.395,207.43,56599999.0
2005-11-03 05:07:00,207.435,207.45,207.421,207.427,48400000.0
2005-11-03 05:08:00,207.424,207.454,207.424,207.435,50599999.0
2005-11-03 05:09:00,207.452,207.473,207.433,207.444,64899999.0
2005-11-03 05:10:00,207.447,207.459,207.435,207.443,43000000.0
2005-11-03 05:11:00,207.461,207.463,207.416,207.463,53200000.0
2005-11-03 05:12:00,207.438,207.463,207.406,207.447,45400000.0
2005-11-03 05:13:00,207.44,207.444,207.384,207.384,81699999.0
2005-11-03 05:14:00,207.455,207.465,207.427,207.435,71400001.0
2005-11-03 05:15:00,207.427,207.468,207.407,207.407,37100000.0
2005-11-03 05:16:00,207.423,207.451,207.408,207.431,35600000.0
2005-11-03 05:17:00,207.418,207.462,207.406,207.435,41000000.0
2005-11-03 05:18:00,207.414,207.454,207.408,207.423,60800001.0
2005-11-03 05:19:00,207.449,207.477,207.417,207.417,48500000.0
2005-11-03 05:20:00,207.441,207.454,207.411,207.426,34400000.0
2005-11-03 05:21:00,207.441,207.457,207.421,207.44,22400000.0
2005-11-03 05:22:00,207.458,207.472,207.442,207.444,67100001.0
2005-11-03 05:23:00,207.45,207.453,207.429,207.43,93900000.0
2005-11-03 05:24:00,207.444,207.446,207.418,207.438,46900000.0
2005-11-03 05:25:00,207.463,207.474,207.434,207.441,49900000.0
2005-11-03 05:26:00,207.442,207.456,207.424,207.424,46600000.0
2005-11-03 05:27:00,207.429,207.443,207.423,207.43,36300000.0
2005-11-03 05:28:00,207.446,207.446,207.429,207.443,49200000.0
2005-11-03 05:29:00,207.425,207.447,207.425,207.438,38799999.0
2005-11-03 05:30:00,207.431,207.445,207.426,207.441,58600000.0
2005-11-03 05:31:00,207.442,207.442,207.405,207.405,78200001.0
2005-11-03 05:32:00,207.432,207.441,207.404,207.404,46700000.0
2005-11-03 05:33:00,207.433,207.455,207.43,207.44,76800000.0
2005-11-03 05:34:00,207.481,207.481,207.426,207.441,36400000.0
2005-11-03 05:35:00,207.431,207.481,207.413,207.437,89699999.0
2005-11-03 05:36:00,207.423,207.448,207.412,207.443,38700000.0
2005-11-03 05:37:00,207.432,207.45,207.421,207.424,33400000.0
2005-11-03 05:38:00,207.419,207.476,207.419,207.445,44800000.0
2005-11-03 05:39:00,207.435,207.453,207.435,207.453,34900000.0
2005-11-03 05:40:00,207.452,207.469,207.452,207.469,112500000.0
2005-11-03 05:41:00,207.438,207.483,207.426,207.457,110600001.0
2005-11-03 05:42:00,207.488,207.497,207.466,207.482,34600000.0
2005-11-03 05:43:00,207.507,207.511,207.46,207.465,35300000.0
2005-11-03 05:44:00,207.481,207.51,207.454,207.508,61500000.0
2005-11-03 05:45:00,207.412,207.459,207.412,207.459,61300000.0
2005-11-03 05:46:00,207.455,207.487,207.45,207.45,52000001.0
2005-11-03 05:47:00,207.484,207.499,207.456,207.456,29700000.0
2005-11-03 05:48:00,207.475,207.475,207.446,207.456,47400000.0
2005-11-03 05:49:00,207.456,207.477,207.445,207.46,46900000.0
2005-11-03 05:50:00,207.458,207.483,207.422,207.428,78099999.0
2005-11-03 05:51:00,207.457,207.473,207.44,207.443,31300000.0
2005-11-03 05:52:00,207.467,207.47,207.448,207.47,57500001.0
2005-11-03 05:53:00,207.455,207.497,207.441,207.457,95100001.0
2005-11-03 05:54:00,207.492,207.511,207.488,207.496,122399999.0
2005-11-03 05:55:00,207.489,207.518,207.489,207.495,48600001.0
2005-11-03 05:56:00,207.505,207.507,207.447,207.477,52100000.0
2005-11-03 05:57:00,207.492,207.496,207.435,207.489,26000000.0
2005-11-03 05:58:00,207.474,207.474,207.431,207.469,78800001.0
2005-11-03 05:59:00,207.469,207.479,207.453,207.472,62800000.0
2005-11-03 06:00:00,207.476,207.498,207.465,207.48,79800001.0
2005-11-03 06:01:00,207.466,207.504,207.442,207.472,61600000.0
2005-11-03 06:02:00,207.463,207.487,207.451,207.485,96299999.0
2005-11-03 06:03:00,207.467,207.49,207.467,207.483,43800000.0
2005-11-03 06:04:00,207.476,207.526,207.467,207.526,47700000.0
2005-11-03 06:05:00,207.492,207.498,207.463,207.478,58899999.0
2005-11-03 06:06:00,207.489,207.505,207.466,207.476,80700001.0
2005-11-03 06:07:00,207.479,207.504,207.466,207.474,43600000.0
2005-11-03 06:08:00,207.478,207.508,207.465,207.484,53000000.0
2005-11-03 06:09:00,207.477,207.492,207.464,207.474,32000000.0
2005-11-03 06:10:00,207.481,207.492,207.473,207.488,28500000.0
2005-11-03 06:11:00,207.485,207.501,207.465,207.48,53200000.0
2005-11-03 06:12:00,207.492,207.511,207.469,207.469,83700001.0
2005-11-03 06:13:00,207.461,207.49,207.445,207.473,67600000.0
2005-11-03 06:14:00,207.457,207.503,207.456,207.473,38300000.0
2005-11-03 06:15:00,207.466,207.5,207.445,207.5,41600000.0
2005-11-03 06:16:00,207.485,207.485,207.445,207.461,72499999.0
2005-11-03 06:17:00,207.461,207.464,207.446,207.452,37900000.0
2005-11-03 06:18:00,207.45,207.46,207.45,207.455,53499999.0
2005-11-03 06:19:00,207.509,207.509,207.446,207.46,30099999.0
2005-11-03 06:20:00,207.423,207.492,207.415,207.475,35100000.0
2005-11-03 06:21:00,207.46,207.46,207.419,207.438,35600000.0
2005-11-03 06:22:00,207.432,207.456,207.419,207.419,34200001.0
2005-11-03 06:23:00,207.433,207.441,207.374,207.441,91600000.0
2005-11-03 06:24:00,207.416,207.481,207.416,207.481,28100000.0
2005-11-03 06:25:00,207.447,207.459,207.432,207.448,35100000.0
2005-11-03 06:26:00,207.434,207.437,207.401,207.432,48399999.0
2005-11-03 06:27:00,207.423,207.458,207.423,207.439,61100000.0
2005-11-03 06:28:00,207.444,207.452,207.406,207.426,52500000.0
2005-11-03 06:29:00,207.425,207.447,207.41,207.426,89400000.0
2005-11-03 06:30:00,207.408,207.426,207.38,207.419,31200000.0
2005-11-03 06:31:00,207.419,207.434,207.411,207.434,97999997.0
2005-11-03 06:32:00,207.438,207.461,207.424,207.424,68300000.0
2005-11-03 06:33:00,207.432,207.437,207.42,207.426,49600000.0
2005-11-03 06:34:00,207.438,207.441,207.417,207.441,35899999.0
2005-11-03 06:35:00,207.447,207.462,207.41,207.42,68400000.0
2005-11-03 06:36:00,207.45,207.464,207.397,207.397,38399999.0
2005-11-03 06:37:00,207.425,207.441,207.405,207.412,46000000.0
2005-11-03 06:38:00,207.42,207.44,207.411,207.411,30900000.0
2005-11-03 06:39:00,207.423,207.43,207.408,207.41,52200000.0
2005-11-03 06:40:00,207.445,207.466,207.419,207.466,50200000.0
2005-11-03 06:41:00,207.418,207.463,207.409,207.435,76800000.0
2005-11-03 06:42:00,207.438,207.446,207.414,207.414,63200000.0
2005-11-03 06:43:00,207.417,207.432,207.4,207.415,78499999.0
2005-11-03 06:44:00,207.426,207.458,207.417,207.42,57800000.0
2005-11-03 06:45:00,207.423,207.423,207.403,207.417,32500000.0
2005-11-03 06:46:00,207.396,207.424,207.386,207.417,65400001.0
2005-11-03 06:47:00,207.417,207.43,207.403,207.415,51700000.0
2005-11-03 06:48:00,207.42,207.423,207.398,207.423,63400000.0
2005-11-03 06:49:00,207.382,207.43,207.381,207.421,54900000.0
2005-11-03 06:50:00,207.415,207.432,207.407,207.417,52300000.0
2005-11-03 06:51:00,207.438,207.464,207.417,207.434,57200000.0
2005-11-03 06:52:00,207.424,207.43,207.386,207.386,50700000.0
2005-11-03 06:53:00,207.399,207.417,207.391,207.391,62100001.0
2005-11-03 06:54:00,207.437,207.454,207.404,207.404,42600000.0
2005-11-03 06:55:00,207.424,207.439,207.402,207.436,43500000.0
2005-11-03 06:56:00,207.407,207.442,207.397,207.406,87599999.0
2005-11-03 06:57:00,207.409,207.43,207.377,207.396,52300001.0
2005-11-03 06:58:00,207.373,207.403,207.373,207.403,58100000.0
2005-11-03 06:59:00,207.404,207.417,207.39,207.406,65500001.0
2005-11-03 07:00:00,207.386,207.406,207.365,207.378,74099999.0
2005-11-03 07:01:00,207.376,207.386,207.351,207.358,73300000.0
2005-11-03 07:02:00,207.371,207.39,207.354,207.374,39600000.0
2005-11-03 07:03:00,207.384,207.395,207.36,207.39,15100000.0
2005-11-03 07:04:00,207.403,207.42,207.381,207.395,33400000.0
2005-11-03 07:05:00,207.4,207.406,207.34,207.377,104300001.0
2005-11-03 07:06:00,207.395,207.396,207.372,207.372,52000000.0
2005-11-03 07:07:00,207.363,207.403,207.357,207.365,52500000.0
2005-11-03 07:08:00,207.39,207.39,207.347,207.358,50700001.0
2005-11-03 07:09:00,207.376,207.376,207.355,207.355,38400000.0
2005-11-03 07:10:00,207.366,207.399,207.366,207.391,57099999.0
2005-11-03 07:11:00,207.36,207.365,207.355,207.36,32600000.0
2005-11-03 07:12:00,207.324,207.386,207.324,207.374,47600000.0
2005-11-03 07:13:00,207.361,207.384,207.329,207.384,41100000.0
2005-11-03 07:14:00,207.369,207.374,207.333,207.352,87399999.0
2005-11-03 07:15:00,207.343,207.355,207.325,207.34,48300000.0
2005-11-03 07:16:00,207.378,207.378,207.346,207.352,41600000.0
2005-11-03 07:17:00,207.364,207.387,207.364,207.374,57100001.0
2005-11-03 07:18:00,207.354,207.392,207.341,207.341,34600000.0
2005-11-03 07:19:00,207.356,207.378,207.346,207.378,56599999.0
2005-11-03 07:20:00,207.325,207.387,207.303,207.387,66999999.0
2005-11-03 07:21:00,207.344,207.35,207.343,207.35,31100000.0
2005-11-03 07:22:00,207.343,207.371,207.334,207.355,77100001.0
2005-11-03 07:23:00,207.349,207.364,207.337,207.354,52700000.0
2005-11-03 07:24:00,207.382,207.392,207.359,207.373,86600001.0
2005-11-03 07:25:00,207.354,207.396,207.354,207.389,75400000.0
2005-11-03 07:26:00,207.38,207.38,207.325,207.34,38100000.0
2005-11-03 07:27:00,207.333,207.375,207.321,207.364,72199999.0
2005-11-03 07:28:00,207.361,207.361,207.336,207.343,47300000.0
2005-11-03 07:29:00,207.358,207.358,207.308,207.353,69800000.0
2005-11-03 07:30:00,207.347,207.36,207.34,207.345,31300000.0
2005-11-03 07:31:00,207.331,207.34,207.308,207.34,58700001.0
2005-11-03 07:32:00,207.32,207.349,207.316,207.349,54899999.0
2005-11-03 07:33:00,207.331,207.37,207.331,207.348,48400000.0
2005-11-03 07:34:00,207.34,207.362,207.333,207.343,50900000.0
2005-11-03 07:35:00,207.346,207.346,207.325,207.341,92399999.0
2005-11-03 07:36:00,207.352,207.352,207.3,207.313,26600000.0
2005-11-03 07:37:00,207.347,207.372,207.336,207.34,66600000.0
2005-11-03 07:38:00,207.322,207.351,207.314,207.338,27500000.0
2005-11-03 07:39:00,207.366,207.378,207.35,207.369,82400000.0
2005-11-03 07:40:00,207.384,207.387,207.345,207.37,30800000.0
2005-11-03 07:41:00,207.366,207.382,207.339,207.342,67599999.0
2005-11-03 07:42:00,207.345,207.376,207.345,207.345,53400000.0
2005-11-03 07:43:00,207.339,207.35,207.329,207.347,27000000.0
2005-11-03 07:44:00,207.378,207.378,207.329,207.345,30700000.0
2005-11-03 07:45:00,207.353,207.361,207.338,207.344,47400000.0
2005-11-03 07:46:00,207.325,207.38,207.317,207.38,34200000.0
2005-11-03 07:47:00,207.35,207.381,207.348,207.36,61400000.0
2005-11-03 07:48:00,207.364,207.383,207.339,207.348,52000000.0
2005-11-03 07:49:00,207.33,207.372,207.323,207.366,52200001.0
2005-11-03 07:50:00,207.355,207.373,207.355,207.36,41700000.0
2005-11-03 07:51:00,207.381,207.392,207.355,207.382,74500000.0
2005-11-03 07:52:00,207.368,207.401,207.368,207.39,60500001.0
2005-11-03 07:53:00,207.392,207.42,207.392,207.413,25400000.0
2005-11-03 07:54:00,207.388,207.388,207.361,207.362,44300000.0
2005-11-03 07:55:00,207.306,207.367,207.303,207.363,34500000.0
2005-11-03 07:56:00,207.374,207.392,207.366,207.392,80400000.0
2005-11-03 07:57:00,207.374,207.38,207.333,207.333,52500000.0
2005-11-03 07:58:00,207.338,207.371,207.327,207.352,75000001.0
2005-11-03 07:59:00,207.373,207.402,207.352,207.352,43800000.0
2005-11-03 08:00:00,207.365,207.387,207.353,207.362,35500000.0
2005-11-03 08:01:00,207.366,207.366,207.324,207.353,44600000.0
2005-11-03 08:02:00,207.349,207.349,207.311,207.335,74700000.0
2005-11-03 08:03:00,207.351,207.382,207.343,207.358,37500000.0
2005-11-03 08:04:00,207.315,207.376,207.315,207.362,40900000.0
2005-11-03 08:05:00,207.362,207.379,207.31,207.312,34500000.0
2005-11-03 08:06:00,207.318,207.318,207.296,207.309,37100000.0
2005-11-03 08:07:00,207.293,207.337,207.288,207.323,36800000.0
2005-11-03 08:08:00,207.31,207.31,207.272,207.272,47900000.0
2005-11-03 08:09:00,207.288,207.291,207.255,207.255,37899999.0
2005-11-03 08:10:00,207.301,207.301,207.25,207.254,35900000.0
2005-11-03 08:11:00,207.276,207.299,207.265,207.265,65300000.0
2005-11-03 08:12:00,207.271,207.289,207.27,207.284,67899999.0
2005-11-03 08:13:00,207.284,207.308,207.266,207.308,47500000.0
2005-11-03 08:14:00,207.284,207.294,207.282,207.29,22300000.0
2005-11-03 08:15:00,207.295,207.309,207.274,207.3,45800000.0
2005-11-03 08:16:00,207.313,207.313,207.254,207.255,56299999.0
2005-11-03 08:17:00,207.271,207.278,207.252,207.277,61200000.0
2005-11-03 08:18:00,207.271,207.278,207.27,207.278,29800000.0
2005-11-03 08:19:00,207.302,207.304,207.245,207.265,43900000.0
2005-11-03 08:20:00,207.286,207.301,207.265,207.286,37800000.0
2005-11-03 08:21:00,207.31,207.321,207.28,207.287,62100001.0
2005-11-03 08:22:00,207.309,207.316,207.302,207.31,43900000.0
2005-11-03 08:23:00,207.312,207.329,207.304,207.326,71300000.0
2005-11-03 08:24:00,207.312,207.321,207.282,207.288,44700001.0
2005-11-03 08:25:00,207.293,207.32,207.271,207.31,54700000.0
2005-11-03 08:26:00,207.273,207.285,207.273,207.28,29100000.0
2005-11-03 08:27:00,207.289,207.304,207.268,207.28,59400000.0
2005-11-03 08:28:00,207.292,207.304,207.281,207.283,49700000.0
2005-11-03 08:29:00,207.296,207.302,207.26,207.283,82100001.0
2005-11-03 08:30:00,207.285,207.352,207.285,207.328,42200000.0
2005-11-03 08:31:00,207.299,207.316,207.281,207.316,35000000.0
2005-11-03 08:32:00,207.304,207.309,207.284,207.302,37500000.0
2005-11-03 08:33:00,207.292,207.337,207.292,207.322,81800000.0
2005-11-03 08:34:00,207.336,207.358,207.313,207.315,79700000.0
2005-11-03 08:35:00,207.303,207.332,207.303,207.318,56700000.0
2005-11-03 08:36:00,207.324,207.346,207.294,207.302,47700000.0
2005-11-03 08:37:00,207.301,207.326,207.299,207.307,51300000.0
2005-11-03 08:38:00,207.355,207.355,207.281,207.298,76200000.0
2005-11-03 08:39:00,207.293,207.319,207.286,207.302,90700002.0
2005-11-03 08:40:00,207.303,207.331,207.295,207.321,36100000.0
2005-11-03 08:41:00,207.327,207.336,207.246,207.246,58000000.0
2005-11-03 08:42:00,207.259,207.303,207.248,207.294,54500000.0
2005-11-03 08:43:00,207.298,207.32,207.277,207.286,29000000.0
2005-11-03 08:44:00,207.283,207.322,207.279,207.292,54400000.0
2005-11-03 08:45:00,207.276,207.326,207.264,207.319,81500001.0
2005-11-03 08:46:00,207.287,207.304,207.261,207.277,56500000.0
2005-11-03 08:47:00,207.29,207.329,207.29,207.305,25900000.0
2005-11-03 08:48:00,207.276,207.352,207.269,207.352,49000000.0
2005-11-03 08:49:00,207.288,207.308,207.288,207.3,79999999.0
2005-11-03 08:50:00,207.313,207.33,207.288,207.31,27700000.0
2005-11-03 08:51:00,207.304,207.32,207.293,207.311,46400000.0
2005-11-03 08:52:00,207.312,207.331,207.281,207.331,61200000.0
2005-11-03 08:53:00,207.323,207.325,207.306,207.325,18200000.0
2005-11-03 08:54:00,207.324,207.342,207.324,207.338,26300000.0
2005-11-03 08:55:00,207.349,207.36,207.317,207.36,68700001.0
2005-11-03 08:56:00,207.319,207.335,207.319,207.322,25200000.0
2005-11-03 08:57:00,207.318,207.332,207.314,207.327,21500000.0
2005-11-03 08:58:00,207.318,207.319,207.296,207.318,63200000.0
2005-11-03 08:59:00,207.344,207.348,207.326,207.326,51300000.0
2005-11-03 09:00:00,207.336,207.347,207.336,207.347,62799999.0
2005-11-03 09:01:00,207.336,207.38,207.336,207.37,55200000.0
2005-11-03 09:02:00,207.371,207.376,207.35,207.351,35000000.0
2005-11-03 09:03:00,207.34,207.355,207.336,207.355,15700000.0
2005-11-03 09:04:00,207.352,207.388,207.352,207.362,39400000.0
2005-11-03 09:05:00,207.362,207.362,207.344,207.353,63000000.0
2005-11-03 09:06:00,207.349,207.349,207.292,207.332,95000001.0
2005-11-03 09:07:00,207.344,207.352,207.314,207.314,90200001.0
2005-11-03 09:08:00,207.314,207.331,207.312,207.319,45700000.0
2005-11-03 09:09:00,207.344,207.364,207.312,207.312,42600000.0
2005-11-03 09:10:00,207.342,207.345,207.28,207.28,26200000.0
2005-11-03 09:11:00,207.327,207.335,207.326,207.329,38500000.0
2005-11-03 09:12:00,207.359,207.372,207.328,207.351,44400000.0
2005-11-03 09:13:00,207.354,207.385,207.354,207.385,21100000.0
2005-11-03 09:14:00,207.393,207.397,207.355,207.355,40000000.0
2005-11-03 09:15:00,207.331,207.364,207.331,207.345,52300000.0
2005-11-03 09:16:00,207.357,207.381,207.322,207.334,35600000.0
2005-11-03 09:17:00,207.362,207.362,207.292,207.337,38500000.0
2005-11-03 09:18:00,207.344,207.36,207.324,207.325,37200000.0
2005-11-03 09:19:00,207.304,207.328,207.288,207.328,23000000.0
2005-11-03 09:20:00,207.349,207.358,207.3,207.325,65100000.0
2005-11-03 09:21:00,207.347,207.347,207.324,207.345,30400000.0
2005-11-03 09:22:00,207.352,207.364,207.301,207.326,70399999.0
2005-11-03 09:23:00,207.371,207.371,207.33,207.33,32500000.0
2005-11-03 09:24:00,207.328,207.348,207.317,207.348,37000000.0
2005-11-03 09:25:00,207.326,207.326,207.269,207.269,33800000.0
2005-11-03 09:26:00,207.263,207.281,207.234,207.281,44300000.0
2005-11-03 09:27:00,207.279,207.295,207.261,207.294,40800000.0
2005-11-03 09:28:00,207.326,207.338,207.316,207.338,51899999.0
2005-11-03 09:29:00,207.312,207.323,207.262,207.278,105900002.0
2005-11-03 09:30:00,207.283,207.303,207.283,207.292,33100000.0
2005-11-03 09:31:00,207.278,207.321,207.268,207.309,28900000.0
2005-11-03 09:32:00,207.314,207.314,207.266,207.283,61600001.0
2005-11-03 09:33:00,207.307,207.327,207.286,207.286,28800000.0
2005-11-03 09:34:00,207.317,207.332,207.306,207.313,86000000.0
2005-11-03 09:35:00,207.319,207.366,207.319,207.342,48699999.0
2005-11-03 09:36:00,207.329,207.367,207.327,207.357,51399999.0
2005-11-03 09:37:00,207.346,207.358,207.333,207.358,76300002.0
2005-11-03 09:38:00,207.344,207.362,207.335,207.336,43500000.0
2005-11-03 09:39:00,207.351,207.408,207.342,207.375,61200000.0
2005-11-03 09:40:00,207.362,207.368,207.357,207.362,56699999.0
2005-11-03 09:41:00,207.348,207.371,207.328,207.337,74500000.0
2005-11-03 09:42:00,207.338,207.373,207.33,207.346,59600001.0
2005-11-03 09:43:00,207.37,207.385,207.319,207.336,38900000.0
2005-11-03 09:44:00,207.336,207.368,207.328,207.335,56100001.0
2005-11-03 09:45:00,207.342,207.367,207.324,207.367,38700000.0
2005-11-03 09:46:00,207.333,207.386,207.333,207.377,59900000.0
2005-11-03 09:47:00,207.408,207.442,207.391,207.442,63699998.0
2005-11-03 09:48:00,207.439,207.442,207.434,207.435,44800000.0
2005-11-03 09:49:00,207.423,207.455,207.419,207.419,85300000.0
2005-11-03 09:50:00,207.422,207.463,207.409,207.449,46000000.0
2005-11-03 09:51:00,207.443,207.453,207.419,207.428,44600000.0
2005-11-03 09:52:00,207.43,207.439,207.422,207.424,62100000.0
2005-11-03 09:53:00,207.431,207.44,207.407,207.437,77900001.0
2005-11-03 09:54:00,207.416,207.416,207.354,207.37,34000000.0
2005-11-03 09:55:00,207.384,207.425,207.384,207.417,65099999.0
2005-11-03 09:56:00,207.426,207.455,207.419,207.455,57100001.0
2005-11-03 09:57:00,207.448,207.461,207.421,207.421,42800000.0
2005-11-03 09:58:00,207.435,207.458,207.424,207.43,57900000.0
2005-11-03 09:59:00,207.437,207.443,207.428,207.428,56100000.0
2005-11-03 10:00:00,207.426,207.457,207.423,207.446,62199999.0
2005-11-03 10:01:00,207.449,207.45,207.413,207.435,112300001.0
2005-11-03 10:02:00,207.44,207.44,207.394,207.394,32400000.0
2005-11-03 10:03:00,207.402,207.429,207.402,207.406,35900000.0
2005-11-03 10:04:00,207.4,207.455,207.4,207.455,69800000.0
2005-11-03 10:05:00,207.462,207.462,207.433,207.44,31900000.0
2005-11-03 10:06:00,207.44,207.44,207.429,207.435,20600000.0
2005-11-03 10:07:00,207.435,207.435,207.415,207.416,43400000.0
2005-11-03 10:08:00,207.409,207.442,207.409,207.413,50299999.0
2005-11-03 10:09:00,207.425,207.436,207.414,207.435,40900000.0
2005-11-03 10:10:00,207.46,207.476,207.409,207.443,37600000.0
2005-11-03 10:11:00,207.434,207.465,207.434,207.465,35000000.0
2005-11-03 10:12:00,207.453,207.486,207.453,207.483,53500000.0
2005-11-03 10:13:00,207.461,207.468,207.454,207.462,89700000.0
2005-11-03 10:14:00,207.464,207.481,207.451,207.456,38800000.0
2005-11-03 10:15:00,207.456,207.456,207.428,207.428,45800001.0
2005-11-03 10:16:00,207.439,207.442,207.394,207.394,65000001.0
2005-11-03 10:17:00,207.38,207.401,207.38,207.401,47800000.0
2005-11-03 10:18:00,207.398,207.408,207.375,207.375,62800001.0
2005-11-03 10:19:00,207.383,207.415,207.383,207.412,33600000.0
2005-11-03 10:20:00,207.422,207.422,207.391,207.395,46700000.0
2005-11-03 10:21:00,207.391,207.431,207.391,207.395,28300000.0
2005-11-03 10:22:00,207.392,207.401,207.367,207.392,36400000.0
2005-11-03 10:23:00,207.402,207.412,207.399,207.408,47700000.0
2005-11-03 10:24:00,207.412,207.441,207.398,207.434,63300001.0
2005-11-03 10:25:00,207.417,207.432,207.417,207.432,34100000.0
2005-11-03 10:26:00,207.426,207.459,207.423,207.459,72400000.0
2005-11-03 10:27:00,207.425,207.446,207.413,207.443,56700000.0
2005-11-03 10:28:00,207.446,207.468,207.42,207.466,54599999.0
2005-11-03 10:29:00,207.446,207.446,207.421,207.427,57800000.0
2005-11-03 10:30:00,207.43,207.454,207.43,207.437,72800000.0
2005-11-03 10:31:00,207.446,207.484,207.446,207.46,32700000.0
2005-11-03 10:32:00,207.442,207.481,207.442,207.453,39700000.0
2005-11-03 10:33:00,207.451,207.479,207.438,207.456,56200000.0
2005-11-03 10:34:00,207.469,207.474,207.435,207.453,35900000.0
2005-11-03 10:35:00,207.463,207.48,207.458,207.475,36600000.0
2005-11-03 10:36:00,207.493,207.494,207.452,207.461,49700000.0
2005-11-03 10:37:00,207.461,207.461,207.426,207.434,41999999.0
2005-11-03 10:38:00,207.427,207.448,207.411,207.434,56900000.0
2005-11-03 10:39:00,207.423,207.454,207.421,207.454,32200000.0
2005-11-03 10:40:00,207.467,207.475,207.457,207.47,32400000.0
2005-11-03 10:41:00,207.475,207.482,207.46,207.474,25900000.0
2005-11-03 10:42:00,207.455,207.455,207.433,207.445,25600000.0
2005-11-03 10:43:00,207.443,207.475,207.443,207.467,66300000.0
2005-11-03 10:44:00,207.474,207.51,207.468,207.499,65600000.0
2005-11-03 10:45:00,207.51,207.517,207.471,207.517,46199999.0
2005-11-03 10:46:00,207.507,207.518,207.471,207.471,42900000.0
2005-11-03 10:47:00,207.468,207.478,207.449,207.468,52200000.0
2005-11-03 10:48:00,207.479,207.485,207.462,207.462,31600000.0
2005-11-03 10:49:00,207.464,207.494,207.457,207.494,63600000.0
2005-11-03 10:50:00,207.494,207.52,207.481,207.508,25200000.0
2005-11-03 10:51:00,207.514,207.54,207.501,207.525,49100000.0
2005-11-03 10:52:00,207.539,207.553,207.523,207.54,44300000.0
2005-11-03 10:53:00,207.545,207.552,207.517,207.528,56500000.0
2005-11-03 10:54:00,207.503,207.53,207.503,207.53,74000000.0
2005-11-03 10:55:00,207.532,207.532,207.509,207.513,39900000.0
2005-11-03 10:56:00,207.502,207.512,207.488,207.499,57500000.0
2005-11-03 10:57:00,207.493,207.5,207.474,207.481,56200001.0
2005-11-03 10:58:00,207.478,207.51,207.478,207.51,32200000.0
2005-11-03 10:59:00,207.523,207.537,207.512,207.52,69799998.0
2005-11-03 11:00:00,207.508,207.512,207.468,207.468,41100000.0
2005-11-03 11:01:00,207.517,207.529,207.487,207.495,61200000.0
2005-11-03 11:02:00,207.488,207.488,207.456,207.468,35500000.0
2005-11-03 11:03:00,207.459,207.481,207.45,207.451,58000000.0
2005-11-03 11:04:00,207.454,207.458,207.433,207.446,40800000.0
2005-11-03 11:05:00,207.446,207.468,207.446,207.461,51999999.0
2005-11-03 11:06:00,207.474,207.481,207.462,207.471,34500000.0
2005-11-03 11:07:00,207.445,207.445,207.428,207.438,45399999.0
2005-11-03 11:08:00,207.446,207.459,207.426,207.459,49100000.0
2005-11-03 11:09:00,207.465,207.476,207.417,207.439,46199999.0
2005-11-03 11:10:00,207.462,207.462,207.442,207.442,24600000.0
2005-11-03 11:11:00,207.444,207.465,207.444,207.465,31200000.0
2005-11-03 11:12:00,207.482,207.511,207.482,207.497,66700000.0
2005-11-03 11:13:00,207.485,207.508,207.472,207.472,36700000.0
2005-11-03 11:14:00,207.48,207.501,207.48,207.501,23600000.0
2005-11-03 11:15:00,207.487,207.494,207.471,207.474,59700001.0
2005-11-03 11:16:00,207.459,207.519,207.458,207.518,40899999.0
2005-11-03 11:17:00,207.469,207.486,207.46,207.485,46600000.0
2005-11-03 11:18:00,207.479,207.507,207.479,207.507,27500000.0
2005-11-03 11:19:00,207.512,207.527,207.512,207.516,30600000.0
2005-11-03 11:20:00,207.494,207.532,207.492,207.517,55400001.0
2005-11-03 11:21:00,207.505,207.567,207.505,207.564,59000000.0
2005-11-03 11:22:00,207.499,207.511,207.476,207.491,33900000.0
2005-11-03 11:23:00,207.475,207.524,207.474,207.524,35300000.0
2005-11-03 11:24:00,207.542,207.558,207.519,207.544,30100000.0
2005-11-03 11:25:00,207.538,207.577,207.537,207.567,27300000.0
2005-11-03 11:26:00,207.549,207.592,207.524,207.592,35200000.0
2005-11-03 11:27:00,207.547,207.591,207.545,207.572,97799999.0
2005-11-03 11:28:00,207.548,207.562,207.542,207.562,63999999.0
2005-11-03 11:29:00,207.569,207.569,207.523,207.525,60900001.0
2005-11-03 11:30:00,207.525,207.657,207.525,207.625,104300001.0
2005-11-03 11:31:00,207.616,207.644,207.606,207.628,69400000.0
2005-11-03 11:32:00,207.61,207.632,207.598,207.616,63799999.0
2005-11-03 11:33:00,207.606,207.657,207.601,207.641,30700000.0
2005-11-03 11:34:00,207.639,207.659,207.58,207.604,33900000.0
2005-11-03 11:35:00,207.621,207.669,207.621,207.669,39300000.0
2005-11-03 11:36:00,207.669,207.688,207.658,207.673,60100000.0
2005-11-03 11:37:00,207.677,207.677,207.648,207.648,43400000.0
2005-11-03 11:38:00,207.634,207.634,207.614,207.626,45399999.0
2005-11-03 11:39:00,207.624,207.634,207.619,207.634,34400000.0
2005-11-03 11:40:00,207.64,207.658,207.64,207.65,67699999.0
2005-11-03 11:41:00,207.649,207.689,207.642,207.686,35600000.0
2005-11-03 11:42:00,207.701,207.718,207.7,207.718,95100000.0
2005-11-03 11:43:00,207.706,207.719,207.692,207.703,66300000.0
2005-11-03 11:44:00,207.732,207.732,207.683,207.689,38600000.0
2005-11-03 11:45:00,207.689,207.7,207.665,207.669,102100000.0
2005-11-03 11:46:00,207.681,207.697,207.681,207.691,71700000.0
2005-11-03 11:47:00,207.677,207.677,207.643,207.645,21600000.0
2005-11-03 11:48:00,207.655,207.677,207.655,207.675,14000000.0
2005-11-03 11:49:00,207.644,207.653,207.627,207.652,22500000.0
2005-11-03 11:50:00,207.64,207.64,207.611,207.611,45400000.0
2005-11-03 11:51:00,207.612,207.612,207.589,207.605,31500000.0
2005-11-03 11:52:00,207.598,207.611,207.581,207.611,47099999.0
2005-11-03 11:53:00,207.633,207.659,207.603,207.603,70699998.0
2005-11-03 11:54:00,207.58,207.58,207.545,207.556,64000001.0
2005-11-03 11:55:00,207.572,207.576,207.564,207.572,36500000.0
2005-11-03 11:56:00,207.565,207.565,207.535,207.538,70100000.0
2005-11-03 11:57:00,207.541,207.598,207.541,207.598,56099999.0
2005-11-03 11:58:00,207.578,207.579,207.526,207.526,31800000.0
2005-11-03 11:59:00,207.554,207.636,207.554,207.634,35100000.0
2005-11-03 12:00:00,207.682,207.702,207.652,207.668,42500000.0
2005-11-03 12:01:00,207.68,207.698,207.657,207.681,40600000.0
2005-11-03 12:02:00,207.692,207.705,207.673,207.673,40200000.0
2005-11-03 12:03:00,207.671,207.687,207.644,207.685,36300000.0
2005-11-03 12:04:00,207.685,207.723,207.685,207.721,56000001.0
2005-11-03 12:05:00,207.703,207.703,207.664,207.669,38500000.0
2005-11-03 12:06:00,207.667,207.672,207.651,207.658,71800000.0
2005-11-03 12:07:00,207.66,207.692,207.65,207.688,63700000.0
2005-11-03 12:08:00,207.697,207.706,207.683,207.683,10700000.0
2005-11-03 12:09:00,207.674,207.7,207.674,207.69,19800000.0
2005-11-03 12:10:00,207.717,207.732,207.705,207.732,42300000.0
2005-11-03 12:11:00,207.744,207.744,207.704,207.733,24400000.0
2005-11-03 12:12:00,207.734,207.773,207.734,207.757,41800000.0
2005-11-03 12:13:00,207.762,207.762,207.73,207.734,60100001.0
2005-11-03 12:14:00,207.734,207.76,207.725,207.725,52600000.0
2005-11-03 12:15:00,207.727,207.763,207.727,207.754,55100000.0
2005-11-03 12:16:00,207.767,207.784,207.767,207.781,99600001.0
2005-11-03 12:17:00,207.787,207.792,207.761,207.792,36600000.0
2005-11-03 12:18:00,207.785,207.785,207.766,207.766,71699999.0
2005-11-03 12:19:00,207.755,207.79,207.745,207.771,85899999.0
2005-11-03 12:20:00,207.756,207.769,207.734,207.75,38500000.0
2005-11-03 12:21:00,207.751,207.779,207.737,207.748,28900000.0
2005-11-03 12:22:00,207.757,207.774,207.757,207.77,22300000.0
2005-11-03 12:23:00,207.764,207.779,207.754,207.778,29200000.0
2005-11-03 12:24:00,207.765,207.794,207.765,207.794,27200000.0
2005-11-03 12:25:00,207.794,207.794,207.779,207.793,83399999.0
2005-11-03 12:26:00,207.784,207.799,207.78,207.799,24300000.0
2005-11-03 12:27:00,207.787,207.794,207.765,207.787,61799999.0
2005-11-03 12:28:00,207.79,207.797,207.777,207.78,57200000.0
2005-11-03 12:29:00,207.788,207.8,207.769,207.79,38800000.0
2005-11-03 12:30:00,207.792,207.83,207.792,207.83,36300000.0
2005-11-03 12:31:00,207.847,207.881,207.847,207.875,60100001.0
2005-11-03 12:32:00,207.894,207.905,207.864,207.883,60800000.0
2005-11-03 12:33:00,207.884,207.888,207.87,207.87,46400000.0
2005-11-03 12:34:00,207.863,207.919,207.855,207.901,67400000.0
2005-11-03 12:35:00,207.89,207.897,207.869,207.881,37300000.0
2005-11-03 12:36:00,207.891,207.891,207.867,207.873,33200000.0
2005-11-03 12:37:00,207.867,207.869,207.836,207.836,94400000.0
2005-11-03 12:38:00,207.834,207.834,207.805,207.821,40900000.0
2005-11-03 12:39:00,207.832,207.843,207.826,207.835,75400000.0
2005-11-03 12:40:00,207.827,207.831,207.807,207.807,48699999.0
2005-11-03 12:41:00,207.828,207.834,207.814,207.815,41000000.0
2005-11-03 12:42:00,207.835,207.837,207.815,207.831,58500000.0
2005-11-03 12:43:00,207.824,207.836,207.824,207.83,22400000.0
2005-11-03 12:44:00,207.819,207.85,207.812,207.812,66800000.0
2005-11-03 12:45:00,207.845,207.848,207.803,207.804,45600000.0
2005-11-03 12:46:00,207.807,207.815,207.788,207.789,48300000.0
2005-11-03 12:47:00,207.782,207.797,207.772,207.788,56800000.0
2005-11-03 12:48:00,207.813,207.833,207.799,207.833,43300000.0
2005-11-03 12:49:00,207.836,207.862,207.789,207.789,92200000.0
2005-11-03 12:50:00,207.811,207.827,207.799,207.82,55400000.0
2005-11-03 12:51:00,207.83,207.833,207.769,207.777,53700001.0
2005-11-03 12:52:00,207.788,207.8,207.783,207.793,40100001.0
2005-11-03 12:53:00,207.788,207.79,207.773,207.773,61700000.0
2005-11-03 12:54:00,207.779,207.796,207.752,207.776,54100000.0
2005-11-03 12:55:00,207.767,207.788,207.746,207.788,60600000.0
2005-11-03 12:56:00,207.796,207.802,207.751,207.755,53600000.0
2005-11-03 12:57:00,207.748,207.779,207.73,207.73,57600001.0
2005-11-03 12:58:00,207.747,207.747,207.689,207.694,54999999.0
2005-11-03 12:59:00,207.69,207.69,207.66,207.67,34600000.0
2005-11-03 13:00:00,207.7,207.718,207.663,207.68,58400000.0
2005-11-03 13:01:00,207.716,207.716,207.666,207.677,53900000.0
2005-11-03 13:02:00,207.665,207.665,207.623,207.634,95299999.0
2005-11-03 13:03:00,207.618,207.654,207.618,207.642,78300000.0
2005-11-03 13:04:00,207.655,207.695,207.655,207.689,23300000.0
2005-11-03 13:05:00,207.701,207.701,207.665,207.673,54300000.0
2005-11-03 13:06:00,207.671,207.7,207.671,207.687,41800000.0
2005-11-03 13:07:00,207.657,207.657,207.625,207.625,57400001.0
2005-11-03 13:08:00,207.64,207.699,207.64,207.697,75900001.0
2005-11-03 13:09:00,207.702,207.732,207.672,207.728,80900000.0
2005-11-03 13:10:00,207.634,207.655,207.634,207.655,34600000.0
2005-11-03 13:11:00,207.689,207.699,207.642,207.642,30700000.0
2005-11-03 13:12:00,207.663,207.718,207.663,207.675,105400000.0
2005-11-03 13:13:00,207.67,207.733,207.67,207.73,53400000.0
2005-11-03 13:14:00,207.699,207.725,207.699,207.705,57800000.0
2005-11-03 13:15:00,207.704,207.739,207.704,207.721,39200000.0
2005-11-03 13:16:00,207.727,207.734,207.709,207.731,51300000.0
2005-11-03 13:17:00,207.737,207.745,207.712,207.723,47900000.0
2005-11-03 13:18:00,207.735,207.735,207.684,207.718,60400000.0
2005-11-03 13:19:00,207.718,207.73,207.697,207.699,52400001.0
2005-11-03 13:20:00,207.72,207.72,207.695,207.716,94100001.0
2005-11-03 13:21:00,207.723,207.741,207.704,207.704,43900000.0
2005-11-03 13:22:00,207.693,207.693,207.661,207.675,14400000.0
2005-11-03 13:23:00,207.688,207.708,207.677,207.685,37800000.0
2005-11-03 13:24:00,207.737,207.737,207.681,207.683,62400001.0
2005-11-03 13:25:00,207.683,207.718,207.674,207.718,55800000.0
2005-11-03 13:26:00,207.736,207.747,207.717,207.725,31700000.0
2005-11-03 13:27:00,207.728,207.746,207.728,207.735,51900001.0
2005-11-03 13:28:00,207.717,207.763,207.717,207.748,58200000.0
2005-11-03 13:29:00,207.716,207.761,207.703,207.76,35100000.0
2005-11-03 13:30:00,207.719,207.731,207.713,207.718,51500000.0
2005-11-03 13:31:00,207.775,207.779,207.733,207.743,47800001.0
2005-11-03 13:32:00,207.72,207.746,207.72,207.745,77700000.0
2005-11-03 13:33:00,207.764,207.782,207.743,207.755,66400000.0
2005-11-03 13:34:00,207.77,207.773,207.725,207.751,43300000.0
2005-11-03 13:35:00,207.757,207.776,207.751,207.774,33500000.0
2005-11-03 13:36:00,207.755,207.78,207.755,207.76,22700000.0
2005-11-03 13:37:00,207.755,207.768,207.747,207.757,42300000.0
2005-11-03 13:38:00,207.757,207.772,207.742,207.754,52900000.0
2005-11-03 13:39:00,207.751,207.761,207.734,207.761,64200001.0
2005-11-03 13:40:00,207.734,207.749,207.708,207.739,66300001.0
2005-11-03 13:41:00,207.764,207.78,207.748,207.78,40700000.0
2005-11-03 13:42:00,207.761,207.786,207.751,207.77,47000000.0
2005-11-03 13:43:00,207.79,207.81,207.733,207.745,23900000.0
2005-11-03 13:44:00,207.8,207.807,207.733,207.735,69700000.0
2005-11-03 13:45:00,207.745,207.753,207.724,207.73,53100000.0
2005-11-03 13:46:00,207.745,207.76,207.715,207.725,64300000.0
2005-11-03 13:47:00,207.739,207.742,207.708,207.708,76799999.0
2005-11-03 13:48:00,207.718,207.74,207.692,207.718,36900000.0
2005-11-03 13:49:00,207.74,207.758,207.726,207.758,54600000.0
2005-11-03 13:50:00,207.751,207.758,207.751,207.753,66800001.0
2005-11-03 13:51:00,207.743,207.743,207.727,207.73,53700000.0
2005-11-03 13:52:00,207.73,207.738,207.725,207.725,24800000.0
2005-11-03 13:53:00,207.701,207.736,207.696,207.711,36700000.0
2005-11-03 13:54:00,207.728,207.79,207.728,207.79,66400000.0
2005-11-03 13:55:00,207.782,207.782,207.76,207.762,22200000.0
2005-11-03 13:56:00,207.761,207.772,207.761,207.772,25500000.0
2005-11-03 13:57:00,207.764,207.779,207.744,207.76,20800000.0
2005-11-03 13:58:00,207.741,207.771,207.732,207.751,57100000.0
2005-11-03 13:59:00,207.742,207.758,207.731,207.75,35300000.0
2005-11-03 14:00:00,207.747,207.77,207.744,207.756,46300000.0
2005-11-03 14:01:00,207.76,207.76,207.726,207.727,33500000.0
2005-11-03 14:02:00,207.719,207.756,207.717,207.748,50900000.0
2005-11-03 14:03:00,207.73,207.739,207.714,207.739,62600000.0
2005-11-03 14:04:00,207.723,207.734,207.71,207.72,44500000.0
2005-11-03 14:05:00,207.717,207.74,207.714,207.74,22700000.0
2005-11-03 14:06:00,207.724,207.749,207.717,207.717,53400000.0
2005-11-03 14:07:00,207.721,207.729,207.702,207.725,38400000.0
2005-11-03 14:08:00,207.726,207.759,207.726,207.759,35200000.0
2005-11-03 14:09:00,207.747,207.751,207.741,207.741,45700000.0
2005-11-03 14:10:00,207.751,207.761,207.748,207.753,39100000.0
2005-11-03 14:11:00,207.755,207.771,207.749,207.758,61600000.0
2005-11-03 14:12:00,207.745,207.755,207.735,207.753,73000001.0
2005-11-03 14:13:00,207.736,207.763,207.736,207.757,38100000.0
2005-11-03 14:14:00,207.76,207.76,207.741,207.758,78100001.0
2005-11-03 14:15:00,207.765,207.77,207.742,207.742,51599999.0
2005-11-03 14:16:00,207.749,207.755,207.731,207.755,53400000.0
2005-11-03 14:17:00,207.751,207.771,207.74,207.754,46500000.0
2005-11-03 14:18:00,207.759,207.777,207.749,207.769,73600001.0
2005-11-03 14:19:00,207.801,207.801,207.73,207.743,41400000.0
2005-11-03 14:20:00,207.762,207.777,207.719,207.748,56100000.0
2005-11-03 14:21:00,207.75,207.782,207.746,207.782,63799999.0
2005-11-03 14:22:00,207.773,207.782,207.765,207.775,57800000.0
2005-11-03 14:23:00,207.767,207.767,207.737,207.752,28400000.0
2005-11-03 14:24:00,207.746,207.765,207.73,207.734,36100000.0
2005-11-03 14:25:00,207.741,207.754,207.741,207.744,20600000.0
2005-11-03 14:26:00,207.735,207.735,207.709,207.709,26600000.0
2005-11-03 14:27:00,207.729,207.75,207.722,207.733,55300000.0
2005-11-03 14:28:00,207.727,207.768,207.727,207.768,52600000.0
2005-11-03 14:29:00,207.718,207.77,207.704,207.77,32800000.0
2005-11-03 14:30:00,207.711,207.721,207.696,207.706,95299999.0
2005-11-03 14:31:00,207.707,207.721,207.694,207.697,22400000.0
2005-11-03 14:32:00,207.694,207.716,207.694,207.699,38200000.0
2005-11-03 14:33:00,207.717,207.717,207.674,207.695,67800000.0
2005-11-03 14:34:00,207.693,207.693,207.664,207.664,40600000.0
2005-11-03 14:35:00,207.669,207.682,207.664,207.672,58899999.0
2005-11-03 14:36:00,207.695,207.697,207.669,207.675,23700000.0
2005-11-03 14:37:00,207.679,207.695,207.679,207.679,29100000.0
2005-11-03 14:38:00,207.701,207.729,207.701,207.726,33000000.0
2005-11-03 14:39:00,207.728,207.811,207.728,207.789,56400000.0
2005-11-03 14:40:00,207.781,207.781,207.765,207.776,22200000.0
2005-11-03 14:41:00,207.794,207.814,207.778,207.795,59800000.0
2005-11-03 14:42:00,207.787,207.829,207.782,207.807,45700000.0
2005-11-03 14:43:00,207.807,207.821,207.792,207.803,36600000.0
2005-11-03 14:44:00,207.817,207.829,207.79,207.798,83000001.0
2005-11-03 14:45:00,207.794,207.796,207.736,207.742,36800000.0
2005-11-03 14:46:00,207.758,207.78,207.746,207.756,72600000.0
2005-11-03 14:47:00,207.782,207.789,207.76,207.766,42899999.0
2005-11-03 14:48:00,207.745,207.766,207.716,207.74,76000000.0
2005-11-03 14:49:00,207.772,207.78,207.737,207.75,60900000.0
2005-11-03 14:50:00,207.749,207.749,207.726,207.735,56200000.0
2005-11-03 14:51:00,207.749,207.772,207.747,207.765,48600000.0
2005-11-03 14:52:00,207.769,207.787,207.755,207.768,61700000.0
2005-11-03 14:53:00,207.752,207.754,207.737,207.737,49700000.0
2005-11-03 14:54:00,207.7,207.7,207.643,207.68,36700000.0
2005-11-03 14:55:00,207.679,207.679,207.648,207.658,39800001.0
2005-11-03 14:56:00,207.681,207.69,207.662,207.662,51100001.0
2005-11-03 14:57:00,207.658,207.697,207.656,207.687,31000000.0
2005-11-03 14:58:00,207.681,207.722,207.675,207.68,83500000.0
2005-11-03 14:59:00,207.638,207.638,207.602,207.607,31700000.0
2005-11-03 15:00:00,207.589,207.589,207.53,207.53,34800000.0
2005-11-03 15:01:00,207.543,207.555,207.542,207.545,18000000.0
2005-11-03 15:02:00,207.531,207.531,207.477,207.513,45100000.0
2005-11-03 15:03:00,207.54,207.553,207.518,207.539,71100001.0
2005-11-03 15:04:00,207.556,207.577,207.533,207.535,43000001.0
2005-11-03 15:05:00,207.508,207.508,207.48,207.507,18500000.0
2005-11-03 15:06:00,207.513,207.521,207.499,207.499,64999999.0
2005-11-03 15:07:00,207.516,207.521,207.487,207.521,86200002.0
2005-11-03 15:08:00,207.534,207.554,207.522,207.551,23500000.0
2005-11-03 15:09:00,207.533,207.533,207.507,207.51,59600000.0
2005-11-03 15:10:00,207.502,207.517,207.49,207.513,34700000.0
2005-11-03 15:11:00,207.49,207.49,207.468,207.485,39499999.0
2005-11-03 15:12:00,207.475,207.499,207.466,207.499,20500000.0
2005-11-03 15:13:00,207.488,207.529,207.488,207.512,64900001.0
2005-11-03 15:14:00,207.516,207.516,207.484,207.497,58400000.0
2005-11-03 15:15:00,207.482,207.482,207.422,207.436,58800002.0
2005-11-03 15:16:00,207.45,207.503,207.447,207.494,58200000.0
2005-11-03 15:17:00,207.491,207.529,207.473,207.529,60900000.0
2005-11-03 15:18:00,207.518,207.518,207.486,207.505,20900000.0
2005-11-03 15:19:00,207.504,207.504,207.46,207.475,62899999.0
2005-11-03 15:20:00,207.465,207.465,207.399,207.412,36700000.0
2005-11-03 15:21:00,207.399,207.413,207.39,207.413,49000000.0
2005-11-03 15:22:00,207.404,207.41,207.383,207.404,73500001.0
2005-11-03 15:23:00,207.411,207.422,207.386,207.407,40700000.0
2005-11-03 15:24:00,207.429,207.431,207.407,207.423,59000001.0
2005-11-03 15:25:00,207.411,207.412,207.376,207.392,28800000.0
2005-11-03 15:26:00,207.398,207.405,207.38,207.399,91599999.0
2005-11-03 15:27:00,207.403,207.428,207.403,207.427,37000000.0
2005-11-03 15:28:00,207.418,207.48,207.41,207.48,40400000.0
2005-11-03 15:29:00,207.477,207.489,207.461,207.478,58500000.0
2005-11-03 15:30:00,207.495,207.519,207.464,207.519,83100000.0
2005-11-03 15:31:00,207.5,207.5,207.446,207.45,64799999.0
2005-11-03 15:32:00,207.445,207.47,207.436,207.453,29000000.0
2005-11-03 15:33:00,207.433,207.437,207.407,207.408,56399998.0
2005-11-03 15:34:00,207.366,207.386,207.355,207.367,64199999.0
2005-11-03 15:35:00,207.365,207.372,207.328,207.346,43400000.0
2005-11-03 15:36:00,207.339,207.339,207.256,207.265,56200001.0
2005-11-03 15:37:00,207.259,207.263,207.184,207.184,32300000.0
2005-11-03 15:38:00,207.194,207.229,207.185,207.185,40800000.0
2005-11-03 15:39:00,207.19,207.262,207.19,207.244,19800000.0
2005-11-03 15:40:00,207.244,207.274,207.244,207.269,37400000.0
2005-11-03 15:41:00,207.274,207.275,207.231,207.231,60800001.0
2005-11-03 15:42:00,207.227,207.262,207.219,207.25,53500000.0
2005-11-03 15:43:00,207.276,207.295,207.247,207.295,42000000.0
2005-11-03 15:44:00,207.299,207.299,207.227,207.243,26400000.0
2005-11-03 15:45:00,207.21,207.283,207.21,207.267,22200000.0
2005-11-03 15:46:00,207.293,207.317,207.278,207.317,33000000.0
2005-11-03 15:47:00,207.314,207.332,207.283,207.332,55500000.0
2005-11-03 15:48:00,207.333,207.333,207.266,207.266,27400000.0
2005-11-03 15:49:00,207.26,207.28,207.255,207.28,59400001.0
2005-11-03 15:50:00,207.282,207.329,207.281,207.329,29100000.0
2005-11-03 15:51:00,207.328,207.378,207.328,207.35,60200000.0
2005-11-03 15:52:00,207.329,207.329,207.286,207.293,96800001.0
2005-11-03 15:53:00,207.311,207.311,207.295,207.295,57200000.0
2005-11-03 15:54:00,207.291,207.309,207.272,207.309,44200000.0
2005-11-03 15:55:00,207.316,207.327,207.309,207.31,22400000.0
2005-11-03 15:56:00,207.3,207.306,207.296,207.306,28700000.0
2005-11-03 15:57:00,207.314,207.339,207.306,207.339,33000000.0
2005-11-03 15:58:00,207.337,207.337,207.312,207.315,13100000.0
2005-11-03 15:59:00,207.326,207.326,207.308,207.323,32700000.0
2005-11-03 16:00:00,207.311,207.352,207.306,207.352,27100000.0
2005-11-03 16:01:00,207.384,207.405,207.362,207.381,29000000.0
2005-11-03 16:02:00,207.35,207.35,207.289,207.298,34300000.0
2005-11-03 16:03:00,207.315,207.334,207.284,207.287,26600000.0
2005-11-03 16:04:00,207.271,207.322,207.258,207.32,48300000.0
2005-11-03 16:05:00,207.333,207.346,207.309,207.346,28700000.0
2005-11-03 16:06:00,207.356,207.389,207.344,207.389,39100000.0
2005-11-03 16:07:00,207.402,207.41,207.381,207.387,39100000.0
2005-11-03 16:08:00,207.407,207.453,207.407,207.441,30000000.0
2005-11-03 16:09:00,207.426,207.439,207.422,207.433,38600000.0
2005-11-03 16:10:00,207.422,207.423,207.339,207.359,31400000.0
2005-11-03 16:11:00,207.387,207.405,207.318,207.385,112699999.0
2005-11-03 16:12:00,207.41,207.41,207.29,207.297,35600000.0
2005-11-03 16:13:00,207.291,207.312,207.256,207.256,30800000.0
2005-11-03 16:14:00,207.28,207.319,207.27,207.301,97400000.0
2005-11-03 16:15:00,207.308,207.385,207.294,207.385,55299999.0
2005-11-03 16:16:00,207.398,207.411,207.341,207.358,57199999.0
2005-11-03 16:17:00,207.378,207.455,207.378,207.455,35100000.0
2005-11-03 16:18:00,207.462,207.484,207.363,207.363,71600000.0
2005-11-03 16:19:00,207.366,207.404,207.358,207.404,52800000.0
2005-11-03 16:20:00,207.403,207.475,207.397,207.469,20000000.0
2005-11-03 16:21:00,207.48,207.489,207.414,207.43,74100000.0
2005-11-03 16:22:00,207.434,207.434,207.416,207.421,62400000.0
2005-11-03 16:23:00,207.413,207.413,207.367,207.404,29700000.0
2005-11-03 16:24:00,207.427,207.431,207.408,207.412,42500000.0
2005-11-03 16:25:00,207.423,207.423,207.392,207.406,55600000.0
2005-11-03 16:26:00,207.416,207.434,207.412,207.419,38100000.0
2005-11-03 16:27:00,207.406,207.425,207.393,207.425,21400000.0
2005-11-03 16:28:00,207.403,207.429,207.387,207.389,67500000.0
2005-11-03 16:29:00,207.338,207.363,207.302,207.314,36200000.0
2005-11-03 16:30:00,207.276,207.299,207.269,207.283,39600000.0
2005-11-03 16:31:00,207.281,207.366,207.281,207.366,70200000.0
2005-11-03 16:32:00,207.374,207.39,207.36,207.39,75800000.0
2005-11-03 16:33:00,207.401,207.421,207.394,207.412,35400000.0
2005-11-03 16:34:00,207.424,207.461,207.421,207.461,32800000.0
2005-11-03 16:35:00,207.433,207.433,207.397,207.413,76800000.0
2005-11-03 16:36:00,207.427,207.457,207.422,207.43,55900000.0
2005-11-03 16:37:00,207.419,207.419,207.38,207.409,45900000.0
2005-11-03 16:38:00,207.4,207.42,207.39,207.399,56299999.0
2005-11-03 16:39:00,207.398,207.423,207.395,207.395,59500000.0
2005-11-03 16:40:00,207.388,207.409,207.381,207.381,43200000.0
2005-11-03 16:41:00,207.4,207.4,207.371,207.399,74200001.0
2005-11-03 16:42:00,207.396,207.413,207.375,207.401,46300000.0
2005-11-03 16:43:00,207.39,207.417,207.39,207.411,50200001.0
2005-11-03 16:44:00,207.402,207.402,207.377,207.377,87300001.0
2005-11-03 16:45:00,207.385,207.407,207.385,207.404,85899999.0
2005-11-03 16:46:00,207.403,207.406,207.377,207.377,43900000.0
2005-11-03 16:47:00,207.407,207.427,207.407,207.427,62200000.0
2005-11-03 16:48:00,207.42,207.472,207.42,207.441,39300000.0
2005-11-03 16:49:00,207.433,207.453,207.423,207.44,65500000.0
2005-11-03 16:50:00,207.45,207.475,207.45,207.466,30100000.0
2005-11-03 16:51:00,207.479,207.509,207.476,207.478,52200000.0
2005-11-03 16:52:00,207.5,207.525,207.5,207.525,21400000.0
2005-11-03 16:53:00,207.511,207.532,207.511,207.532,66499999.0
2005-11-03 16:54:00,207.545,207.565,207.531,207.531,38600000.0
2005-11-03 16:55:00,207.519,207.562,207.515,207.538,73400000.0
2005-11-03 16:56:00,207.526,207.545,207.52,207.545,40600000.0
2005-11-03 16:57:00,207.537,207.552,207.513,207.517,15600000.0
2005-11-03 16:58:00,207.491,207.507,207.447,207.447,35000000.0
2005-11-03 16:59:00,207.43,207.467,207.425,207.451,84400001.0
2005-11-03 17:00:00,207.418,207.439,207.4,207.413,44700000.0
2005-11-03 17:01:00,207.422,207.491,207.422,207.482,73400000.0
2005-11-03 17:02:00,207.482,207.482,207.437,207.46,57200000.0
2005-11-03 17:03:00,207.48,207.515,207.465,207.51,55400000.0
2005-11-03 17:04:00,207.523,207.551,207.507,207.52,38100000.0
2005-11-03 17:05:00,207.522,207.566,207.517,207.566,52299999.0
2005-11-03 17:06:00,207.586,207.586,207.558,207.558,51700000.0
2005-11-03 17:07:00,207.527,207.54,207.513,207.53,68100000.0
2005-11-03 17:08:00,207.535,207.566,207.524,207.524,48299999.0
2005-11-03 17:09:00,207.516,207.516,207.481,207.487,54600000.0
2005-11-03 17:10:00,207.491,207.514,207.485,207.492,52499999.0
2005-11-03 17:11:00,207.486,207.512,207.477,207.512,51300000.0
2005-11-03 17:12:00,207.51,207.537,207.502,207.512,28700000.0
2005-11-03 17:13:00,207.531,207.535,207.505,207.515,75399999.0
2005-11-03 17:14:00,207.501,207.501,207.458,207.465,47000000.0
2005-11-03 17:15:00,207.483,207.497,207.456,207.497,53300000.0
2005-11-03 17:16:00,207.482,207.485,207.456,207.473,89200000.0
2005-11-03 17:17:00,207.466,207.519,207.466,207.512,73200000.0
2005-11-03 17:18:00,207.497,207.497,207.49,207.494,28800000.0
2005-11-03 17:19:00,207.519,207.549,207.512,207.527,86900002.0
2005-11-03 17:20:00,207.522,207.54,207.512,207.512,68500000.0
2005-11-03 17:21:00,207.503,207.549,207.497,207.527,50600000.0
2005-11-03 17:22:00,207.51,207.566,207.51,207.544,41400000.0
2005-11-03 17:23:00,207.547,207.561,207.528,207.561,46900000.0
2005-11-03 17:24:00,207.578,207.637,207.578,207.637,36300000.0
2005-11-03 17:25:00,207.646,207.663,207.636,207.655,60400000.0
2005-11-03 17:26:00,207.649,207.657,207.624,207.624,28200000.0
2005-11-03 17:27:00,207.612,207.62,207.609,207.614,66900001.0
2005-11-03 17:28:00,207.639,207.65,207.6,207.6,53900001.0
2005-11-03 17:29:00,207.627,207.658,207.625,207.625,94999999.0
2005-11-03 17:30:00,207.606,207.615,207.583,207.583,46900000.0
2005-11-03 17:31:00,207.578,207.604,207.578,207.59,75200000.0
2005-11-03 17:32:00,207.58,207.603,207.56,207.603,45800000.0
2005-11-03 17:33:00,207.578,207.594,207.569,207.576,33000000.0
2005-11-03 17:34:00,207.564,207.577,207.561,207.577,49000000.0
2005-11-03 17:35:00,207.565,207.593,207.565,207.585,32300000.0
2005-11-03 17:36:00,207.596,207.621,207.572,207.572,69200000.0
2005-11-03 17:37:00,207.565,207.603,207.558,207.603,34200001.0
2005-11-03 17:38:00,207.603,207.618,207.58,207.582,83399998.0
2005-11-03 17:39:00,207.539,207.548,207.493,207.548,44400000.0
2005-11-03 17:40:00,207.548,207.582,207.548,207.582,15800000.0
2005-11-03 17:41:00,207.597,207.597,207.578,207.578,18200000.0
2005-11-03 17:42:00,207.587,207.637,207.587,207.637,53900000.0
2005-11-03 17:43:00,207.644,207.67,207.63,207.67,50700000.0
2005-11-03 17:44:00,207.682,207.683,207.673,207.673,39200000.0
2005-11-03 17:45:00,207.673,207.697,207.661,207.677,55600000.0
2005-11-03 17:46:00,207.674,207.693,207.663,207.674,62700000.0
2005-11-03 17:47:00,207.704,207.717,207.691,207.717,58700000.0
2005-11-03 17:48:00,207.725,207.725,207.688,207.688,23100000.0
2005-11-03 17:49:00,207.696,207.696,207.653,207.684,42900001.0
2005-11-03 17:50:00,207.687,207.69,207.666,207.677,53400001.0
2005-11-03 17:51:00,207.696,207.702,207.679,207.679,49099999.0
2005-11-03 17:52:00,207.685,207.723,207.668,207.723,38800000.0
2005-11-03 17:53:00,207.744,207.758,207.736,207.738,60900001.0
2005-11-03 17:54:00,207.761,207.853,207.761,207.853,30800000.0
2005-11-03 17:55:00,207.864,207.896,207.852,207.864,44400000.0
2005-11-03 17:56:00,207.885,207.923,207.876,207.903,35600000.0
2005-11-03 17:57:00,207.908,207.942,207.908,207.942,59699999.0
2005-11-03 17:58:00,207.96,207.972,207.955,207.969,55700000.0
2005-11-03 17:59:00,207.966,207.975,207.922,207.934,48000000.0
2005-11-03 18:00:00,207.946,207.955,207.917,207.944,49000000.0
2005-11-03 18:01:00,207.968,207.975,207.919,207.933,471699999.0
2005-11-03 18:02:00,207.947,207.949,207.904,207.935,744500000.0
2005-11-03 18:03:00,207.945,207.963,207.925,207.96,618199997.0
2005-11-03 18:04:00,207.965,207.965,207.889,207.918,508099999.0
2005-11-03 18:05:00,207.929,207.936,207.887,207.894,808400006.0
2005-11-03 18:06:00,207.875,207.932,207.875,207.907,764999999.0
2005-11-03 18:07:00,207.913,207.949,207.91,207.93,741600000.0
2005-11-03 18:08:00,207.934,207.946,207.91,207.913,607100001.0
2005-11-03 18:09:00,207.906,207.928,207.894,207.911,525600000.0
2005-11-03 18:10:00,207.917,207.958,207.913,207.958,537700002.0
2005-11-03 18:11:00,207.969,207.996,207.955,207.955,448899998.0
2005-11-03 18:12:00,207.953,207.99,207.923,207.945,276599997.0
2005-11-03 18:13:00,207.947,207.959,207.93,207.945,496800000.0
2005-11-03 18:14:00,207.947,207.964,207.933,207.942,552200000.0
2005-11-03 18:15:00,207.952,207.997,207.934,207.934,676100000.0
2005-11-03 18:16:00,207.927,207.964,207.917,207.95,737900002.0
2005-11-03 18:17:00,207.973,207.975,207.928,207.94,228600000.0
2005-11-03 18:18:00,207.944,207.962,207.924,207.952,343599998.0
2005-11-03 18:19:00,207.956,207.997,207.956,207.98,519900003.0
2005-11-03 18:20:00,207.978,208.001,207.944,207.944,579900000.0
2005-11-03 18:21:00,207.943,207.973,207.911,207.97,634900004.0
2005-11-03 18:22:00,207.974,207.996,207.928,207.928,596399999.0
2005-11-03 18:23:00,207.92,207.952,207.905,207.933,788300002.0
2005-11-03 18:24:00,207.908,207.947,207.908,207.915,557700000.0
2005-11-03 18:25:00,207.928,207.983,207.894,207.983,476100003.0
2005-11-03 18:26:00,207.924,207.933,207.899,207.904,299400000.0
2005-11-03 18:27:00,207.906,207.934,207.877,207.887,469999997.0
2005-11-03 18:28:00,207.896,207.946,207.896,207.935,423500001.0
2005-11-03 18:29:00,207.953,207.969,207.927,207.969,469500002.0
2005-11-03 18:30:00,207.986,208.001,207.969,207.978,351000000.0
2005-11-03 18:31:00,207.974,207.989,207.933,207.969,335700002.0
2005-11-03 18:32:00,207.963,207.98,207.935,207.935,377500000.0
2005-11-03 18:33:00,207.933,207.996,207.933,207.955,482600004.0
2005-11-03 18:34:00,207.965,207.993,207.958,207.983,498200000.0
2005-11-03 18:35:00,207.974,207.985,207.942,207.958,379400000.0
2005-11-03 18:36:00,207.948,207.979,207.943,207.945,225900001.0
2005-11-03 18:37:00,207.952,207.954,207.927,207.947,160000000.0
2005-11-03 18:38:00,207.963,207.983,207.936,207.954,141000000.0
2005-11-03 18:39:00,207.958,207.973,207.922,207.962,107000000.0
2005-11-03 18:40:00,207.923,207.923,207.865,207.865,312200001.0
2005-11-03 18:41:00,207.85,207.859,207.81,207.81,245700000.0
2005-11-03 18:42:00,207.792,207.792,207.725,207.725,276200001.0
2005-11-03 18:43:00,207.714,207.759,207.714,207.72,99000000.0
2005-11-03 18:44:00,207.717,207.749,207.717,207.732,281600000.0
2005-11-03 18:45:00,207.732,207.753,207.698,207.753,164700000.0
2005-11-03 18:46:00,207.764,207.833,207.757,207.833,172700000.0
2005-11-03 18:47:00,207.836,207.836,207.804,207.832,131100000.0
2005-11-03 18:48:00,207.857,207.875,207.842,207.868,174900001.0
2005-11-03 18:49:00,207.872,207.908,207.847,207.904,147700000.0
2005-11-03 18:50:00,207.901,207.91,207.872,207.887,226700000.0
2005-11-03 18:51:00,207.869,207.869,207.806,207.806,218199998.0
2005-11-03 18:52:00,207.8,207.8,207.745,207.759,291200002.0
2005-11-03 18:53:00,207.765,207.765,207.721,207.736,206500001.0
2005-11-03 18:54:00,207.747,207.751,207.732,207.738,184199999.0
2005-11-03 18:55:00,207.745,207.782,207.721,207.726,237099999.0
2005-11-03 18:56:00,207.744,207.773,207.744,207.766,73700000.0
2005-11-03 18:57:00,207.759,207.777,207.746,207.746,202499999.0
2005-11-03 18:58:00,207.736,207.736,207.7,207.715,369000000.0
2005-11-03 18:59:00,207.719,207.728,207.557,207.634,305599999.0
2005-11-03 19:00:00,207.614,207.628,207.58,207.628,96700000.0
2005-11-03 19:01:00,207.623,207.649,207.614,207.614,109600000.0
2005-11-03 19:02:00,207.626,207.666,207.611,207.611,185000000.0
2005-11-03 19:03:00,207.593,207.599,207.529,207.537,264600000.0
2005-11-03 19:04:00,207.535,207.64,207.535,207.63,212699996.0
2005-11-03 19:05:00,207.643,207.672,207.601,207.617,121600000.0
2005-11-03 19:06:00,207.619,207.715,207.615,207.715,445300000.0
2005-11-03 19:07:00,207.723,207.723,207.653,207.657,264700002.0
2005-11-03 19:08:00,207.645,207.672,207.621,207.64,365200002.0
2005-11-03 19:09:00,207.641,207.675,207.63,207.63,212700002.0
2005-11-03 19:10:00,207.631,207.632,207.597,207.628,130700001.0
2005-11-03 19:11:00,207.623,207.64,207.614,207.627,42300000.0
2005-11-03 19:12:00,207.629,207.677,207.629,207.655,68000000.0
2005-11-03 19:13:00,207.669,207.686,207.655,207.655,168500000.0
2005-11-03 19:14:00,207.646,207.658,207.608,207.652,205300000.0
2005-11-03 19:15:00,207.66,207.663,207.626,207.64,260500001.0
2005-11-03 19:16:00,207.654,207.667,207.637,207.654,39200000.0
2005-11-03 19:17:00,207.674,207.674,207.637,207.655,133300001.0
2005-11-03 19:18:00,207.648,207.694,207.638,207.667,195099998.0
2005-11-03 19:19:00,207.666,207.687,207.649,207.661,158400000.0
2005-11-03 19:20:00,207.645,207.672,207.641,207.657,150800000.0
2005-11-03 19:21:00,207.664,207.749,207.664,207.749,136400000.0
2005-11-03 19:22:00,207.762,207.789,207.761,207.77,133300000.0
2005-11-03 19:23:00,207.778,207.809,207.774,207.789,425000001.0
2005-11-03 19:24:00,207.798,207.824,207.798,207.806,134800000.0
2005-11-03 19:25:00,207.817,207.834,207.803,207.825,225400000.0
2005-11-03 19:26:00,207.817,207.817,207.786,207.786,367400001.0
2005-11-03 19:27:00,207.769,207.785,207.751,207.785,272299999.0
2005-11-03 19:28:00,207.785,207.785,207.713,207.756,228399997.0
2005-11-03 19:29:00,207.756,207.757,207.741,207.755,92600001.0
2005-11-03 19:30:00,207.75,207.766,207.746,207.75,285600000.0
2005-11-03 19:31:00,207.764,207.772,207.713,207.729,130400000.0
2005-11-03 19:32:00,207.765,207.797,207.765,207.78,419100001.0
2005-11-03 19:33:00,207.786,207.804,207.778,207.778,164500000.0
2005-11-03 19:34:00,207.78,207.79,207.772,207.78,291000002.0
2005-11-03 19:35:00,207.774,207.799,207.763,207.785,314399999.0
2005-11-03 19:36:00,207.777,207.777,207.668,207.7,212400001.0
2005-11-03 19:37:00,207.702,207.746,207.685,207.685,106000000.0
2005-11-03 19:38:00,207.676,207.684,207.64,207.651,186699999.0
2005-11-03 19:39:00,207.654,207.682,207.654,207.67,161300000.0
2005-11-03 19:40:00,207.679,207.708,207.634,207.678,198299999.0
2005-11-03 19:41:00,207.696,207.707,207.625,207.68,322300001.0
2005-11-03 19:42:00,207.67,207.702,207.664,207.673,102900000.0
2005-11-03 19:43:00,207.684,207.693,207.676,207.69,62600000.0
2005-11-03 19:44:00,207.689,207.707,207.681,207.684,187000000.0
2005-11-03 19:45:00,207.685,207.693,207.656,207.693,140799998.0
2005-11-03 19:46:00,207.702,207.702,207.672,207.692,216200000.0
2005-11-03 19:47:00,207.7,207.718,207.699,207.718,40100000.0
2005-11-03 19:48:00,207.712,207.741,207.695,207.712,213300001.0
2005-11-03 19:49:00,207.697,207.721,207.697,207.71,179300001.0
2005-11-03 19:50:00,207.716,207.765,207.716,207.762,167400001.0
2005-11-03 19:51:00,207.763,207.81,207.734,207.769,148500000.0
2005-11-03 19:52:00,207.804,207.804,207.743,207.755,142300000.0
2005-11-03 19:53:00,207.754,207.796,207.754,207.754,138300001.0
2005-11-03 19:54:00,207.755,207.801,207.732,207.754,183500000.0
2005-11-03 19:55:00,207.759,207.759,207.744,207.758,65000001.0
2005-11-03 19:56:00,207.765,207.78,207.756,207.78,110400000.0
2005-11-03 19:57:00,207.774,207.788,207.74,207.745,181900002.0
2005-11-03 19:58:00,207.74,207.764,207.728,207.728,282499999.0
2005-11-03 19:59:00,207.745,207.759,207.732,207.75,197800000.0
2005-11-03 20:00:00,207.755,207.759,207.736,207.75,147200000.0
2005-11-03 20:01:00,207.755,207.774,207.753,207.773,99999999.0
2005-11-03 20:02:00,207.777,207.787,207.762,207.773,160400000.0
2005-11-03 20:03:00,207.76,207.774,207.757,207.767,133499999.0
2005-11-03 20:04:00,207.768,207.786,207.712,207.758,111100000.0
2005-11-03 20:05:00,207.752,207.772,207.745,207.758,170499999.0
2005-11-03 20:06:00,207.76,207.788,207.76,207.788,141800000.0
2005-11-03 20:07:00,207.797,207.8,207.775,207.775,124500000.0
2005-11-03 20:08:00,207.783,207.828,207.783,207.79,202700001.0
2005-11-03 20:09:00,207.794,207.797,207.78,207.793,145700001.0
2005-11-03 20:10:00,207.797,207.803,207.779,207.779,138300000.0
2005-11-03 20:11:00,207.774,207.774,207.726,207.761,265700001.0
2005-11-03 20:12:00,207.759,207.797,207.751,207.782,412700000.0
2005-11-03 20:13:00,207.819,207.819,207.777,207.803,190400000.0
2005-11-03 20:14:00,207.793,207.798,207.771,207.78,173799999.0
2005-11-03 20:15:00,207.789,207.814,207.785,207.802,346800000.0
2005-11-03 20:16:00,207.806,207.855,207.806,207.831,208199998.0
2005-11-03 20:17:00,207.831,207.833,207.808,207.829,41500000.0
2005-11-03 20:18:00,207.851,207.862,207.8,207.849,123200000.0
2005-11-03 20:19:00,207.859,207.898,207.847,207.862,181800000.0
2005-11-03 20:20:00,207.843,207.876,207.832,207.848,287300001.0
2005-11-03 20:21:00,207.849,207.875,207.832,207.854,167000000.0
2005-11-03 20:22:00,207.858,207.876,207.845,207.859,170300000.0
2005-11-03 20:23:00,207.862,207.916,207.856,207.856,209100001.0
2005-11-03 20:24:00,207.837,207.837,207.771,207.772,142799999.0
2005-11-03 20:25:00,207.766,207.803,207.766,207.772,261099999.0
2005-11-03 20:26:00,207.778,207.803,207.769,207.8,338700000.0
2005-11-03 20:27:00,207.8,207.808,207.771,207.772,161799999.0
2005-11-03 20:28:00,207.765,207.794,207.755,207.765,313900000.0
2005-11-03 20:29:00,207.795,207.851,207.795,207.816,480900000.0
2005-11-03 20:30:00,207.825,207.859,207.822,207.832,513999998.0
2005-11-03 20:31:00,207.844,207.857,207.821,207.837,406800000.0
2005-11-03 20:32:00,207.837,207.848,207.825,207.842,582000003.0
2005-11-03 20:33:00,207.838,207.87,207.822,207.87,169200001.0
2005-11-03 20:34:00,207.894,207.894,207.849,207.849,133900001.0
2005-11-03 20:35:00,207.835,207.86,207.835,207.853,116600000.0
2005-11-03 20:36:00,207.848,207.88,207.836,207.88,148200000.0
2005-11-03 20:37:00,207.844,207.852,207.803,207.833,94000000.0
2005-11-03 20:38:00,207.81,207.826,207.797,207.797,273100000.0
2005-11-03 20:39:00,207.795,207.819,207.795,207.819,169900000.0
2005-11-03 20:40:00,207.828,207.833,207.807,207.826,409900000.0
2005-11-03 20:41:00,207.834,207.849,207.825,207.833,143300000.0
2005-11-03 20:42:00,207.838,207.863,207.822,207.822,169700000.0
2005-11-03 20:43:00,207.81,207.833,207.81,207.817,342900001.0
2005-11-03 20:44:00,207.828,207.858,207.822,207.827,388100000.0
2005-11-03 20:45:00,207.827,207.831,207.796,207.807,209700001.0
2005-11-03 20:46:00,207.81,207.816,207.767,207.801,229000001.0
2005-11-03 20:47:00,207.822,207.855,207.781,207.804,285600000.0
2005-11-03 20:48:00,207.8,207.816,207.791,207.804,297400004.0
2005-11-03 20:49:00,207.83,207.868,207.779,207.868,104300000.0
2005-11-03 20:50:00,207.855,207.855,207.803,207.823,373899999.0
2005-11-03 20:51:00,207.818,207.856,207.81,207.814,146200001.0
2005-11-03 20:52:00,207.83,207.85,207.829,207.85,130900001.0
2005-11-03 20:53:00,207.854,207.913,207.854,207.872,263499998.0
2005-11-03 20:54:00,207.871,207.888,207.834,207.87,144700001.0
2005-11-03 20:55:00,207.87,207.892,207.854,207.854,283399999.0
2005-11-03 20:56:00,207.847,207.883,207.83,207.855,224100002.0
2005-11-03 20:57:00,207.848,207.867,207.839,207.859,323200000.0
2005-11-03 20:58:00,207.86,207.877,207.849,207.855,372200001.0
2005-11-03 20:59:00,207.863,207.905,207.863,207.872,497200002.0
2005-11-03 21:00:00,207.842,207.869,207.831,207.857,490899999.0
2005-11-03 21:01:00,207.849,207.863,207.827,207.851,402000001.0
2005-11-03 21:02:00,207.847,207.866,207.794,207.837,234500001.0
2005-11-03 21:03:00,207.842,207.86,207.839,207.845,327300000.0
2005-11-03 21:04:00,207.864,207.902,207.833,207.865,135500000.0
2005-11-03 21:05:00,207.86,207.88,207.852,207.863,135199999.0
2005-11-03 21:06:00,207.877,207.922,207.864,207.919,139100000.0
2005-11-03 21:07:00,207.947,207.979,207.932,207.949,225200001.0
2005-11-03 21:08:00,207.954,207.984,207.943,207.965,165800001.0
2005-11-03 21:09:00,207.959,207.96,207.946,207.955,79100000.0
2005-11-03 21:10:00,207.962,207.984,207.962,207.979,94100000.0
2005-11-03 21:11:00,207.972,207.972,207.915,207.935,127200000.0
2005-11-03 21:12:00,207.955,207.968,207.935,207.935,51100000.0
2005-11-03 21:13:00,207.931,207.946,207.922,207.935,139300001.0
2005-11-03 21:14:00,207.947,207.964,207.91,207.941,391500001.0
2005-11-03 21:15:00,207.932,207.932,207.877,207.882,331300000.0
2005-11-03 21:16:00,207.866,207.888,207.844,207.875,109600000.0
2005-11-03 21:17:00,207.89,207.926,207.881,207.92,289200000.0
2005-11-03 21:18:00,207.9,207.921,207.818,207.818,143300000.0
2005-11-03 21:19:00,207.804,207.804,207.735,207.763,213399999.0
2005-11-03 21:20:00,207.743,207.743,207.649,207.678,309100000.0
2005-11-03 21:21:00,207.678,207.725,207.656,207.718,250900000.0
2005-11-03 21:22:00,207.713,207.716,207.66,207.699,215900002.0
2005-11-03 21:23:00,207.704,207.711,207.697,207.711,149400001.0
2005-11-03 21:24:00,207.715,207.723,207.694,207.695,151900001.0
2005-11-03 21:25:00,207.693,207.736,207.688,207.716,280900001.0
2005-11-03 21:26:00,207.718,207.736,207.717,207.72,103199999.0
2005-11-03 21:27:00,207.727,207.733,207.701,207.71,155100001.0
2005-11-03 21:28:00,207.71,207.71,207.7,207.705,143899999.0
2005-11-03 21:29:00,207.711,207.741,207.697,207.717,103499999.0
2005-11-03 21:30:00,207.698,207.698,207.611,207.652,106000001.0
2005-11-03 21:31:00,207.64,207.687,207.64,207.66,69600000.0
2005-11-03 21:32:00,207.666,207.683,207.657,207.657,83999999.0
2005-11-03 21:33:00,207.65,207.669,207.634,207.653,195899998.0
2005-11-03 21:34:00,207.647,207.647,207.598,207.61,96500000.0
2005-11-03 21:35:00,207.602,207.616,207.6,207.6,47800000.0
2005-11-03 21:36:00,207.612,207.612,207.564,207.595,81999999.0
2005-11-03 21:37:00,207.595,207.596,207.579,207.581,128700000.0
2005-11-03 21:38:00,207.581,207.643,207.581,207.632,30200000.0
2005-11-03 21:39:00,207.639,207.642,207.621,207.642,38100000.0
2005-11-03 21:40:00,207.657,207.669,207.628,207.632,34800000.0
2005-11-03 21:41:00,207.636,207.674,207.636,207.674,36400000.0
2005-11-03 21:42:00,207.681,207.712,207.657,207.681,161899998.0
2005-11-03 21:43:00,207.688,207.693,207.637,207.637,45400000.0
2005-11-03 21:44:00,207.652,207.652,207.596,207.616,224700000.0
2005-11-03 21:45:00,207.61,207.634,207.587,207.62,78300001.0
2005-11-03 21:46:00,207.608,207.614,207.595,207.612,144599998.0
2005-11-03 21:47:00,207.618,207.62,207.593,207.593,85500000.0
2005-11-03 21:48:00,207.589,207.598,207.558,207.598,141700001.0
2005-11-03 21:49:00,207.572,207.611,207.572,207.609,89399999.0
2005-11-03 21:50:00,207.621,207.621,207.597,207.598,54500001.0
2005-11-03 21:51:00,207.599,207.643,207.592,207.634,92900000.0
2005-11-03 21:52:00,207.592,207.61,207.585,207.591,22200000.0
2005-11-03 21:53:00,207.582,207.582,207.557,207.567,18300000.0
2005-11-03 21:54:00,207.564,207.564,207.492,207.51,92499999.0
2005-11-03 21:55:00,207.51,207.517,207.494,207.504,95300000.0
2005-11-03 21:56:00,207.53,207.582,207.53,207.572,58400001.0
2005-11-03 21:57:00,207.544,207.552,207.538,207.552,33200000.0
2005-11-03 21:58:00,207.546,207.546,207.481,207.485,48900000.0
2005-11-03 21:59:00,207.502,207.541,207.502,207.521,251600000.0
2005-11-03 22:00:00,207.515,207.56,207.515,207.533,202699999.0
2005-11-03 22:01:00,207.526,207.526,207.483,207.488,119000000.0
2005-11-03 22:02:00,207.463,207.476,207.451,207.462,245200001.0
2005-11-03 22:03:00,207.469,207.502,207.443,207.493,83299999.0
2005-11-03 22:04:00,207.49,207.528,207.478,207.478,129200000.0
2005-11-03 22:05:00,207.463,207.468,207.424,207.444,119400000.0
2005-11-03 22:06:00,207.439,207.444,207.414,207.414,58600000.0
2005-11-03 22:07:00,207.399,207.443,207.399,207.422,65000000.0
2005-11-03 22:08:00,207.42,207.42,207.384,207.399,63100000.0
2005-11-03 22:09:00,207.425,207.472,207.425,207.466,27800000.0
2005-11-03 22:10:00,207.472,207.476,207.439,207.439,48100000.0
2005-11-03 22:11:00,207.42,207.425,207.389,207.393,66699999.0
2005-11-03 22:12:00,207.374,207.374,207.282,207.282,108500002.0
2005-11-03 22:13:00,207.276,207.304,207.275,207.302,42200000.0
2005-11-03 22:14:00,207.319,207.33,207.297,207.297,28800000.0
2005-11-03 22:15:00,207.302,207.344,207.284,207.308,142600000.0
2005-11-03 22:16:00,207.314,207.34,207.293,207.293,253000000.0
2005-11-03 22:17:00,207.29,207.303,207.286,207.288,52200000.0
2005-11-03 22:18:00,207.291,207.303,207.277,207.277,46400000.0
2005-11-03 22:19:00,207.279,207.335,207.279,207.296,78699999.0
2005-11-03 22:20:00,207.321,207.328,207.303,207.308,50700000.0
2005-11-03 22:21:00,207.321,207.345,207.305,207.324,41400000.0
2005-11-03 22:22:00,207.327,207.339,207.323,207.323,57400000.0
2005-11-03 22:23:00,207.33,207.352,207.31,207.31,69200000.0
2005-11-03 22:24:00,207.319,207.326,207.278,207.283,41500000.0
2005-11-03 22:25:00,207.264,207.318,207.257,207.277,112599999.0
2005-11-03 22:26:00,207.266,207.266,207.238,207.252,61700000.0
2005-11-03 22:27:00,207.242,207.292,207.242,207.261,213599999.0
2005-11-03 22:28:00,207.291,207.297,207.248,207.253,36800000.0
2005-11-03 22:29:00,207.246,207.273,207.246,207.265,164100000.0
2005-11-03 22:30:00,207.267,207.33,207.263,207.33,40900000.0
2005-11-03 22:31:00,207.303,207.334,207.303,207.322,67000000.0
2005-11-03 22:32:00,207.316,207.339,207.298,207.323,125799999.0
2005-11-03 22:33:00,207.317,207.359,207.299,207.323,166700001.0
2005-11-03 22:34:00,207.322,207.356,207.319,207.319,261099999.0
2005-11-03 22:35:00,207.33,207.35,207.33,207.335,41400000.0
2005-11-03 22:36:00,207.34,207.406,207.34,207.35,111300000.0
2005-11-03 22:37:00,207.362,207.393,207.351,207.365,95399999.0
2005-11-03 22:38:00,207.392,207.402,207.392,207.395,18800000.0
2005-11-03 22:39:00,207.379,207.391,207.359,207.371,52800000.0
2005-11-03 22:40:00,207.362,207.362,207.251,207.251,46900000.0
2005-11-03 22:41:00,207.26,207.322,207.26,207.322,34600000.0
2005-11-03 22:42:00,207.33,207.334,207.284,207.314,36600000.0
2005-11-03 22:43:00,207.33,207.33,207.288,207.295,72399999.0
2005-11-03 22:44:00,207.299,207.36,207.299,207.338,114700000.0
2005-11-03 22:45:00,207.33,207.353,207.315,207.323,99099999.0
2005-11-03 22:46:00,207.302,207.302,207.273,207.288,55700000.0
2005-11-03 22:47:00,207.282,207.296,207.282,207.294,61300000.0
2005-11-03 22:48:00,207.312,207.346,207.291,207.341,126199999.0
2005-11-03 22:49:00,207.302,207.342,207.302,207.306,49200001.0
2005-11-03 22:50:00,207.293,207.295,207.28,207.293,48600000.0
2005-11-03 22:51:00,207.301,207.328,207.301,207.328,70000000.0
2005-11-03 22:52:00,207.323,207.34,207.322,207.33,30800000.0
2005-11-03 22:53:00,207.34,207.393,207.336,207.359,101100000.0
2005-11-03 22:54:00,207.34,207.353,207.316,207.33,70099999.0
2005-11-03 22:55:00,207.355,207.383,207.355,207.377,62300001.0
2005-11-03 22:56:00,207.364,207.37,207.311,207.352,106100001.0
2005-11-03 22:57:00,207.377,207.408,207.352,207.352,102300000.0
2005-11-03 22:58:00,207.41,207.41,207.357,207.358,73700000.0
2005-11-03 22:59:00,207.364,207.398,207.364,207.398,81300000.0
2005-11-03 23:00:00,207.406,207.424,207.38,207.413,58500001.0
2005-11-03 23:01:00,207.405,207.418,207.356,207.386,50099999.0
2005-11-03 23:02:00,207.381,207.424,207.369,207.392,51300001.0
2005-11-03 23:03:00,207.385,207.419,207.367,207.404,45000000.0
2005-11-03 23:04:00,207.44,207.476,207.407,207.476,114500001.0
2005-11-03 23:05:00,207.449,207.457,207.441,207.449,33800000.0
2005-11-03 23:06:00,207.433,207.464,207.422,207.451,47600000.0
2005-11-03 23:07:00,207.413,207.466,207.406,207.424,59600001.0
2005-11-03 23:08:00,207.418,207.447,207.368,207.447,35700000.0
2005-11-03 23:09:00,207.419,207.425,207.378,207.416,51500000.0
2005-11-03 23:10:00,207.399,207.401,207.334,207.372,52700000.0
2005-11-03 23:11:00,207.376,207.426,207.334,207.334,60300000.0
2005-11-03 23:12:00,207.394,207.408,207.372,207.38,30700000.0
2005-11-03 23:13:00,207.406,207.415,207.371,207.371,33000000.0
2005-11-03 23:14:00,207.381,207.395,207.339,207.387,70699999.0
2005-11-03 23:15:00,207.393,207.401,207.378,207.391,34300000.0
2005-11-03 23:16:00,207.405,207.428,207.367,207.367,51300000.0
2005-11-03 23:17:00,207.403,207.429,207.391,207.423,65000000.0
2005-11-03 23:18:00,207.404,207.432,207.374,207.432,33200000.0
2005-11-03 23:19:00,207.434,207.436,207.379,207.379,28100000.0
2005-11-03 23:20:00,207.399,207.402,207.362,207.394,78100000.0
2005-11-03 23:21:00,207.426,207.461,207.41,207.41,71300001.0
2005-11-03 23:22:00,207.396,207.417,207.386,207.4,74400000.0
2005-11-03 23:23:00,207.392,207.43,207.381,207.403,101000001.0
2005-11-03 23:24:00,207.42,207.454,207.378,207.378,29700000.0
2005-11-03 23:25:00,207.41,207.417,207.394,207.394,37900000.0
2005-11-03 23:26:00,207.342,207.467,207.342,207.424,47100000.0
2005-11-03 23:27:00,207.434,207.447,207.419,207.435,45200000.0
2005-11-03 23:28:00,207.4,207.434,207.387,207.407,81600001.0
2005-11-03 23:29:00,207.427,207.444,207.389,207.439,45800000.0
2005-11-03 23:30:00,207.424,207.424,207.368,207.422,46799999.0
2005-11-03 23:31:00,207.426,207.462,207.404,207.461,68900001.0
2005-11-03 23:32:00,207.443,207.492,207.428,207.439,61399999.0
2005-11-03 23:33:00,207.445,207.483,207.437,207.437,61900000.0
2005-11-03 23:34:00,207.424,207.426,207.394,207.42,60200000.0
2005-11-03 23:35:00,207.424,207.476,207.404,207.476,31600000.0
2005-11-03 23:36:00,207.43,207.469,207.427,207.461,57200001.0
2005-11-03 23:37:00,207.47,207.485,207.449,207.461,47100000.0
2005-11-03 23:38:00,207.479,207.482,207.438,207.466,16400000.0
2005-11-03 23:39:00,207.479,207.496,207.467,207.467,41700000.0
2005-11-03 23:40:00,207.445,207.486,207.443,207.443,61500000.0
2005-11-03 23:41:00,207.492,207.504,207.443,207.472,39800000.0
2005-11-03 23:42:00,207.471,207.489,207.451,207.462,38300000.0
2005-11-03 23:43:00,207.435,207.478,207.433,207.453,32800000.0
2005-11-03 23:44:00,207.42,207.456,207.42,207.453,54400000.0
2005-11-03 23:45:00,207.426,207.472,207.411,207.449,52100000.0
2005-11-03 23:46:00,207.456,207.467,207.434,207.437,34400000.0
2005-11-03 23:47:00,207.477,207.487,207.403,207.436,100699999.0
2005-11-03 23:48:00,207.46,207.468,207.4,207.428,26500000.0
2005-11-03 23:49:00,207.434,207.459,207.422,207.457,41100000.0
2005-11-03 23:50:00,207.462,207.462,207.43,207.445,18700000.0
2005-11-03 23:51:00,207.465,207.489,207.43,207.468,35200000.0
2005-11-03 23:52:00,207.48,207.499,207.464,207.464,36700000.0
2005-11-03 23:53:00,207.483,207.493,207.454,207.457,51100000.0
2005-11-03 23:54:00,207.479,207.529,207.479,207.517,47000000.0
2005-11-03 23:55:00,207.499,207.513,207.49,207.49,23900000.0
2005-11-03 23:56:00,207.49,207.526,207.46,207.511,74799999.0
2005-11-03 23:57:00,207.49,207.547,207.482,207.532,42600000.0
2005-11-03 23:58:00,207.527,207.527,207.498,207.515,62200000.0
2005-11-03 23:59:00,207.556,207.567,207.448,207.524,50900000.0
2005-11-04 00:00:00,207.545,207.574,207.478,207.507,27200000.0
2005-11-04 00:01:00,207.521,207.542,207.496,207.531,24300000.0
2005-11-04 00:02:00,207.534,207.566,207.508,207.533,42900001.0
2005-11-04 00:03:00,207.525,207.54,207.473,207.494,51899999.0
2005-11-04 00:04:00,207.514,207.558,207.514,207.529,49600000.0
2005-11-04 00:05:00,207.548,207.59,207.518,207.521,42900000.0
2005-11-04 00:06:00,207.621,207.621,207.57,207.583,31100000.0
2005-11-04 00:07:00,207.551,207.585,207.531,207.585,22700000.0
2005-11-04 00:08:00,207.587,207.587,207.52,207.55,38300000.0
2005-11-04 00:09:00,207.57,207.601,207.554,207.601,42300000.0
2005-11-04 00:10:00,207.602,207.613,207.559,207.594,37200000.0
2005-11-04 00:11:00,207.584,207.602,207.554,207.566,58900000.0
2005-11-04 00:12:00,207.554,207.584,207.515,207.584,94199999.0
2005-11-04 00:13:00,207.543,207.582,207.534,207.568,52200000.0
2005-11-04 00:14:00,207.587,207.599,207.492,207.492,59599999.0
2005-11-04 00:15:00,207.552,207.579,207.517,207.517,58100000.0
2005-11-04 00:16:00,207.545,207.565,207.51,207.541,51200000.0
2005-11-04 00:17:00,207.553,207.553,207.461,207.484,43400000.0
2005-11-04 00:18:00,207.482,207.537,207.46,207.495,60800000.0
2005-11-04 00:19:00,207.481,207.536,207.471,207.528,49800000.0
2005-11-04 00:20:00,207.537,207.547,207.467,207.533,35100000.0
2005-11-04 00:21:00,207.473,207.534,207.444,207.53,29700000.0
2005-11-04 00:22:00,207.502,207.515,207.48,207.497,38300000.0
2005-11-04 00:23:00,207.498,207.522,207.47,207.489,61500001.0
2005-11-04 00:24:00,207.527,207.529,207.458,207.479,45200000.0
2005-11-04 00:25:00,207.489,207.489,207.457,207.477,34300000.0
2005-11-04 00:26:00,207.451,207.473,207.431,207.438,37200000.0
2005-11-04 00:27:00,207.438,207.461,207.422,207.459,70700000.0
2005-11-04 00:28:00,207.465,207.483,207.443,207.483,42700000.0
2005-11-04 00:29:00,207.507,207.51,207.462,207.465,60700001.0
2005-11-04 00:30:00,207.492,207.501,207.431,207.456,60600001.0
2005-11-04 00:31:00,207.461,207.505,207.458,207.481,40700000.0
2005-11-04 00:32:00,207.485,207.501,207.452,207.458,38800000.0
2005-11-04 00:33:00,207.46,207.46,207.435,207.44,22000000.0
2005-11-04 00:34:00,207.448,207.482,207.439,207.439,23500000.0
2005-11-04 00:35:00,207.421,207.44,207.412,207.439,67900001.0
2005-11-04 00:36:00,207.428,207.449,207.428,207.449,33200000.0
2005-11-04 00:37:00,207.485,207.5,207.45,207.45,44500000.0
2005-11-04 00:38:00,207.445,207.51,207.445,207.462,31300000.0
2005-11-04 00:39:00,207.456,207.481,207.446,207.449,45300000.0
2005-11-04 00:40:00,207.425,207.461,207.417,207.439,41000000.0
2005-11-04 00:41:00,207.451,207.477,207.451,207.477,33799999.0
2005-11-04 00:42:00,207.473,207.548,207.453,207.544,20800000.0
2005-11-04 00:43:00,207.558,207.558,207.496,207.496,24700000.0
2005-11-04 00:44:00,207.496,207.569,207.483,207.569,30600000.0
2005-11-04 00:45:00,207.538,207.56,207.517,207.547,38100000.0
2005-11-04 00:46:00,207.557,207.616,207.538,207.538,33500000.0
2005-11-04 00:47:00,207.538,207.575,207.533,207.533,46000000.0
2005-11-04 00:48:00,207.55,207.596,207.55,207.593,39400000.0
2005-11-04 00:49:00,207.598,207.642,207.598,207.63,52600001.0
2005-11-04 00:50:00,207.641,207.649,207.601,207.649,49700001.0
2005-11-04 00:51:00,207.627,207.656,207.621,207.643,71400000.0
2005-11-04 00:52:00,207.632,207.644,207.594,207.594,55900000.0
2005-11-04 00:53:00,207.59,207.615,207.578,207.597,68500000.0
2005-11-04 00:54:00,207.572,207.6,207.572,207.595,65700000.0
2005-11-04 00:55:00,207.628,207.637,207.614,207.618,32300000.0
2005-11-04 00:56:00,207.599,207.615,207.589,207.593,93100000.0
2005-11-04 00:57:00,207.604,207.634,207.599,207.613,48000000.0
2005-11-04 00:58:00,207.576,207.614,207.576,207.587,42500000.0
2005-11-04 00:59:00,207.56,207.584,207.544,207.545,49800000.0
2005-11-04 01:00:00,207.581,207.613,207.581,207.613,20700000.0
2005-11-04 01:01:00,207.57,207.57,207.556,207.565,40500000.0
2005-11-04 01:02:00,207.56,207.607,207.549,207.589,46100000.0
2005-11-04 01:03:00,207.563,207.59,207.562,207.59,61200001.0
2005-11-04 01:04:00,207.573,207.621,207.564,207.564,50400000.0
2005-11-04 01:05:00,207.538,207.538,207.501,207.518,20400000.0
2005-11-04 01:06:00,207.526,207.546,207.507,207.507,21200000.0
2005-11-04 01:07:00,207.513,207.515,207.507,207.508,34600000.0
2005-11-04 01:08:00,207.517,207.54,207.484,207.51,54599999.0
2005-11-04 01:09:00,207.512,207.516,207.488,207.488,40200000.0
2005-11-04 01:10:00,207.532,207.549,207.507,207.507,52600000.0
2005-11-04 01:11:00,207.52,207.56,207.517,207.543,74100000.0
2005-11-04 01:12:00,207.525,207.565,207.516,207.565,108200000.0
2005-11-04 01:13:00,207.57,207.588,207.54,207.582,67300000.0
2005-11-04 01:14:00,207.586,207.62,207.573,207.573,63600000.0
2005-11-04 01:15:00,207.588,207.62,207.588,207.601,42500000.0
2005-11-04 01:16:00,207.624,207.668,207.624,207.633,76399999.0
2005-11-04 01:17:00,207.626,207.626,207.579,207.579,43400000.0
2005-11-04 01:18:00,207.587,207.621,207.57,207.621,68700000.0
2005-11-04 01:19:00,207.608,207.613,207.582,207.585,45999999.0
2005-11-04 01:20:00,207.595,207.604,207.539,207.542,61000000.0
2005-11-04 01:21:00,207.545,207.554,207.505,207.505,41200000.0
2005-11-04 01:22:00,207.519,207.546,207.507,207.519,57700000.0
2005-11-04 01:23:00,207.483,207.54,207.483,207.54,34600000.0
2005-11-04 01:24:00,207.513,207.528,207.502,207.524,59500001.0
2005-11-04 01:25:00,207.513,207.564,207.513,207.531,39100000.0
2005-11-04 01:26:00,207.543,207.575,207.531,207.531,40800000.0
2005-11-04 01:27:00,207.574,207.577,207.516,207.529,61099999.0
2005-11-04 01:28:00,207.527,207.527,207.508,207.519,24900000.0
2005-11-04 01:29:00,207.519,207.551,207.484,207.551,64900000.0
2005-11-04 01:30:00,207.522,207.548,207.507,207.548,51600000.0
2005-11-04 01:31:00,207.531,207.538,207.506,207.538,104800000.0
2005-11-04 01:32:00,207.575,207.605,207.565,207.565,33800000.0
2005-11-04 01:33:00,207.566,207.593,207.566,207.578,76100001.0
2005-11-04 01:34:00,207.576,207.621,207.572,207.617,44900001.0
2005-11-04 01:35:00,207.571,207.6,207.558,207.593,41999999.0
2005-11-04 01:36:00,207.567,207.623,207.567,207.591,36100000.0
2005-11-04 01:37:00,207.591,207.619,207.572,207.61,61300000.0
2005-11-04 01:38:00,207.578,207.598,207.575,207.575,54700000.0
2005-11-04 01:39:00,207.568,207.676,207.562,207.67,45900000.0
2005-11-04 01:40:00,207.619,207.668,207.596,207.667,78600001.0
2005-11-04 01:41:00,207.668,207.668,207.604,207.604,33800000.0
2005-11-04 01:42:00,207.613,207.642,207.601,207.642,30299999.0
2005-11-04 01:43:00,207.645,207.702,207.629,207.682,48900000.0
2005-11-04 01:44:00,207.644,207.661,207.624,207.654,37700000.0
2005-11-04 01:45:00,207.657,207.676,207.626,207.655,56600000.0
2005-11-04 01:46:00,207.644,207.676,207.644,207.668,60100000.0
2005-11-04 01:47:00,207.65,207.713,207.637,207.713,58200000.0
2005-11-04 01:48:00,207.706,207.715,207.656,207.67,62400000.0
2005-11-04 01:49:00,207.703,207.703,207.676,207.691,35800000.0
2005-11-04 01:50:00,207.68,207.707,207.67,207.677,85800000.0
2005-11-04 01:51:00,207.661,207.679,207.661,207.675,20700000.0
2005-11-04 01:52:00,207.671,207.684,207.663,207.683,45000000.0
2005-11-04 01:53:00,207.65,207.68,207.644,207.68,61300000.0
2005-11-04 01:54:00,207.64,207.698,207.607,207.62,90100000.0
2005-11-04 01:55:00,207.635,207.666,207.607,207.607,44400000.0
2005-11-04 01:56:00,207.67,207.686,207.644,207.686,38700000.0
2005-11-04 01:57:00,207.68,207.681,207.64,207.64,35300000.0
2005-11-04 01:58:00,207.654,207.657,207.619,207.619,97600000.0
2005-11-04 01:59:00,207.639,207.659,207.597,207.597,59700000.0
2005-11-04 02:00:00,207.583,207.615,207.57,207.614,76800001.0
2005-11-04 02:01:00,207.591,207.646,207.591,207.637,43800000.0
2005-11-04 02:02:00,207.657,207.657,207.617,207.617,14900000.0
2005-11-04 02:03:00,207.6,207.61,207.584,207.61,28300000.0
2005-11-04 02:04:00,207.624,207.653,207.581,207.581,47400000.0
2005-11-04 02:05:00,207.588,207.6,207.574,207.6,35400000.0
2005-11-04 02:06:00,207.607,207.612,207.564,207.564,31800000.0
2005-11-04 02:07:00,207.557,207.571,207.538,207.552,29000000.0
2005-11-04 02:08:00,207.559,207.582,207.556,207.578,77500000.0
2005-11-04 02:09:00,207.589,207.617,207.589,207.617,29800000.0
2005-11-04 02:10:00,207.635,207.669,207.635,207.657,52200000.0
2005-11-04 02:11:00,207.646,207.663,207.598,207.663,49300000.0
2005-11-04 02:12:00,207.666,207.666,207.639,207.66,47000000.0
2005-11-04 02:13:00,207.668,207.696,207.646,207.646,33700000.0
2005-11-04 02:14:00,207.641,207.672,207.612,207.672,52700001.0
2005-11-04 02:15:00,207.682,207.691,207.657,207.668,35200000.0
2005-11-04 02:16:00,207.662,207.688,207.645,207.684,39000000.0
2005-11-04 02:17:00,207.696,207.696,207.64,207.648,45100000.0
2005-11-04 02:18:00,207.654,207.668,207.654,207.668,60300000.0
2005-11-04 02:19:00,207.674,207.685,207.66,207.66,60700001.0
2005-11-04 02:20:00,207.664,207.702,207.664,207.695,73000000.0
2005-11-04 02:21:00,207.676,207.676,207.638,207.652,63200001.0
2005-11-04 02:22:00,207.652,207.653,207.63,207.639,41100000.0
2005-11-04 02:23:00,207.644,207.672,207.629,207.664,36700000.0
2005-11-04 02:24:00,207.679,207.695,207.665,207.665,52499999.0
2005-11-04 02:25:00,207.675,207.675,207.655,207.662,47000000.0
2005-11-04 02:26:00,207.687,207.687,207.649,207.663,64800000.0
2005-11-04 02:27:00,207.66,207.675,207.638,207.668,58000000.0
2005-11-04 02:28:00,207.666,207.704,207.657,207.674,82700001.0
2005-11-04 02:29:00,207.691,207.701,207.68,207.684,29600000.0
2005-11-04 02:30:00,207.691,207.712,207.672,207.672,57300000.0
2005-11-04 02:31:00,207.696,207.706,207.682,207.682,30300000.0
2005-11-04 02:32:00,207.697,207.749,207.697,207.737,23600000.0
2005-11-04 02:33:00,207.731,207.744,207.698,207.703,54800000.0
2005-11-04 02:34:00,207.692,207.709,207.686,207.688,75799999.0
2005-11-04 02:35:00,207.685,207.698,207.68,207.688,55200000.0
2005-11-04 02:36:00,207.677,207.697,207.653,207.697,47000001.0
2005-11-04 02:37:00,207.689,207.689,207.632,207.647,37100000.0
2005-11-04 02:38:00,207.629,207.643,207.595,207.611,47800000.0
2005-11-04 02:39:00,207.631,207.654,207.619,207.647,59000001.0
2005-11-04 02:40:00,207.609,207.609,207.561,207.567,54400000.0
2005-11-04 02:41:00,207.574,207.574,207.536,207.539,43000001.0
2005-11-04 02:42:00,207.525,207.556,207.517,207.528,51200000.0
2005-11-04 02:43:00,207.539,207.542,207.5,207.51,30900000.0
2005-11-04 02:44:00,207.507,207.535,207.506,207.524,58100000.0
2005-11-04 02:45:00,207.509,207.527,207.496,207.527,63900000.0
2005-11-04 02:46:00,207.509,207.529,207.505,207.51,27400000.0
2005-11-04 02:47:00,207.511,207.585,207.511,207.585,15800000.0
2005-11-04 02:48:00,207.596,207.628,207.588,207.588,36300000.0
2005-11-04 02:49:00,207.597,207.617,207.597,207.598,29100000.0
2005-11-04 02:50:00,207.593,207.604,207.574,207.604,64700000.0
2005-11-04 02:51:00,207.618,207.633,207.579,207.618,46600000.0
2005-11-04 02:52:00,207.591,207.626,207.585,207.626,61800000.0
2005-11-04 02:53:00,207.621,207.657,207.621,207.647,56800001.0
2005-11-04 02:54:00,207.647,207.714,207.647,207.714,22100000.0
2005-11-04 02:55:00,207.69,207.69,207.664,207.683,42600000.0
2005-11-04 02:56:00,207.67,207.698,207.666,207.683,74600000.0
2005-11-04 02:57:00,207.683,207.683,207.649,207.662,51799999.0
2005-11-04 02:58:00,207.671,207.687,207.656,207.687,30400000.0
2005-11-04 02:59:00,207.683,207.736,207.677,207.718,69799999.0
2005-11-04 03:00:00,207.685,207.703,207.674,207.682,32700000.0
2005-11-04 03:01:00,207.708,207.708,207.674,207.686,39900000.0
2005-11-04 03:02:00,207.704,207.714,207.679,207.679,58299999.0
2005-11-04 03:03:00,207.68,207.68,207.667,207.67,31000000.0
2005-11-04 03:04:00,207.671,207.687,207.665,207.669,120600001.0
2005-11-04 03:05:00,207.659,207.674,207.632,207.632,31500000.0
2005-11-04 03:06:00,207.638,207.689,207.631,207.656,77000001.0
2005-11-04 03:07:00,207.65,207.699,207.65,207.68,43200000.0
2005-11-04 03:08:00,207.676,207.698,207.662,207.667,27100000.0
2005-11-04 03:09:00,207.647,207.647,207.622,207.63,72699999.0
2005-11-04 03:10:00,207.633,207.723,207.633,207.67,34300000.0
2005-11-04 03:11:00,207.666,207.692,207.659,207.667,50000000.0
2005-11-04 03:12:00,207.684,207.705,207.684,207.703,28600000.0
2005-11-04 03:13:00,207.741,207.741,207.719,207.732,32300000.0
2005-11-04 03:14:00,207.728,207.763,207.714,207.732,66099999.0
2005-11-04 03:15:00,207.724,207.807,207.724,207.807,26400000.0
2005-11-04 03:16:00,207.74,207.758,207.728,207.739,30200000.0
2005-11-04 03:17:00,207.713,207.727,207.69,207.727,51699999.0
2005-11-04 03:18:00,207.716,207.761,207.716,207.743,78300001.0
2005-11-04 03:19:00,207.735,207.757,207.731,207.74,25400000.0
2005-11-04 03:20:00,207.748,207.774,207.723,207.723,30300000.0
2005-11-04 03:21:00,207.73,207.77,207.722,207.735,66700000.0
2005-11-04 03:22:00,207.762,207.762,207.711,207.733,62600000.0
2005-11-04 03:23:00,207.736,207.74,207.7,207.7,81300000.0
2005-11-04 03:24:00,207.697,207.725,207.697,207.725,40500000.0
2005-11-04 03:25:00,207.729,207.74,207.701,207.714,92099998.0
2005-11-04 03:26:00,207.706,207.756,207.706,207.739,38300000.0
2005-11-04 03:27:00,207.711,207.764,207.702,207.733,86900003.0
2005-11-04 03:28:00,207.718,207.779,207.709,207.779,30200000.0
2005-11-04 03:29:00,207.731,207.731,207.715,207.716,59500000.0
2005-11-04 03:30:00,207.719,207.743,207.679,207.702,25400000.0
2005-11-04 03:31:00,207.703,207.709,207.691,207.708,43800001.0
2005-11-04 03:32:00,207.711,207.713,207.68,207.691,37100000.0
2005-11-04 03:33:00,207.69,207.695,207.678,207.688,56800000.0
2005-11-04 03:34:00,207.683,207.702,207.666,207.702,90400000.0
2005-11-04 03:35:00,207.708,207.728,207.685,207.695,33800000.0
2005-11-04 03:36:00,207.708,207.708,207.677,207.692,56000000.0
2005-11-04 03:37:00,207.706,207.72,207.686,207.708,28300000.0
2005-11-04 03:38:00,207.709,207.712,207.671,207.685,37200000.0
2005-11-04 03:39:00,207.705,207.773,207.705,207.756,66400000.0
2005-11-04 03:40:00,207.713,207.754,207.709,207.75,36600000.0
2005-11-04 03:41:00,207.736,207.742,207.699,207.705,38200000.0
2005-11-04 03:42:00,207.735,207.756,207.709,207.71,55800000.0
2005-11-04 03:43:00,207.707,207.722,207.677,207.711,51400001.0
2005-11-04 03:44:00,207.709,207.714,207.705,207.705,53600000.0
2005-11-04 03:45:00,207.737,207.756,207.706,207.72,38299999.0
2005-11-04 03:46:00,207.713,207.768,207.713,207.736,49400000.0
2005-11-04 03:47:00,207.743,207.802,207.743,207.765,65100000.0
2005-11-04 03:48:00,207.73,207.77,207.73,207.744,89800000.0
2005-11-04 03:49:00,207.738,207.755,207.736,207.755,47999999.0
2005-11-04 03:50:00,207.766,207.78,207.725,207.745,115600000.0
2005-11-04 03:51:00,207.736,207.763,207.713,207.75,52600000.0
2005-11-04 03:52:00,207.766,207.771,207.725,207.731,40200000.0
2005-11-04 03:53:00,207.779,207.794,207.728,207.747,79300000.0
2005-11-04 03:54:00,207.743,207.805,207.743,207.772,93100000.0
2005-11-04 03:55:00,207.76,207.76,207.743,207.752,68499998.0
2005-11-04 03:56:00,207.756,207.779,207.749,207.765,62199999.0
2005-11-04 03:57:00,207.76,207.789,207.758,207.775,51900000.0
2005-11-04 03:58:00,207.765,207.776,207.758,207.775,35500000.0
2005-11-04 03:59:00,207.779,207.798,207.768,207.782,33300000.0
2005-11-04 04:00:00,207.776,207.798,207.776,207.785,56100000.0
2005-11-04 04:01:00,207.786,207.798,207.779,207.779,20700000.0
2005-11-04 04:02:00,207.822,207.822,207.791,207.804,54900000.0
2005-11-04 04:03:00,207.806,207.806,207.792,207.795,34700001.0
2005-11-04 04:04:00,207.838,207.838,207.785,207.785,51000000.0
2005-11-04 04:05:00,207.782,207.843,207.778,207.797,66500000.0
2005-11-04 04:06:00,207.839,207.839,207.774,207.81,82699998.0
2005-11-04 04:07:00,207.805,207.805,207.739,207.75,19100000.0
2005-11-04 04:08:00,207.761,207.839,207.761,207.796,50600000.0
2005-11-04 04:09:00,207.777,207.807,207.759,207.759,58900000.0
2005-11-04 04:10:00,207.767,207.83,207.767,207.815,40000000.0
2005-11-04 04:11:00,207.771,207.795,207.757,207.768,49999999.0
2005-11-04 04:12:00,207.747,207.764,207.745,207.755,55099999.0
2005-11-04 04:13:00,207.78,207.807,207.772,207.797,43700000.0
2005-11-04 04:14:00,207.772,207.785,207.756,207.768,53500000.0
2005-11-04 04:15:00,207.774,207.791,207.771,207.78,83100001.0
2005-11-04 04:16:00,207.756,207.806,207.742,207.759,88799999.0
2005-11-04 04:17:00,207.748,207.758,207.741,207.75,49100000.0
2005-11-04 04:18:00,207.768,207.779,207.745,207.75,71900000.0
2005-11-04 04:19:00,207.76,207.765,207.717,207.737,35600000.0
2005-11-04 04:20:00,207.749,207.763,207.73,207.73,101900002.0
2005-11-04 04:21:00,207.734,207.771,207.723,207.771,56500000.0
2005-11-04 04:22:00,207.756,207.8,207.751,207.769,72300000.0
2005-11-04 04:23:00,207.759,207.786,207.759,207.766,67300000.0
2005-11-04 04:24:00,207.788,207.842,207.788,207.825,57700000.0
2005-11-04 04:25:00,207.794,207.794,207.779,207.779,47900000.0
2005-11-04 04:26:00,207.771,207.85,207.771,207.848,50000000.0
2005-11-04 04:27:00,207.774,207.797,207.763,207.786,29400000.0
2005-11-04 04:28:00,207.8,207.833,207.799,207.833,63599999.0
2005-11-04 04:29:00,207.815,207.86,207.815,207.819,53300000.0
2005-11-04 04:30:00,207.819,207.826,207.805,207.805,30900000.0
2005-11-04 04:31:00,207.822,207.838,207.8,207.8,28200000.0
2005-11-04 04:32:00,207.811,207.828,207.811,207.82,38700000.0
2005-11-04 04:33:00,207.812,207.824,207.785,207.81,29400000.0
2005-11-04 04:34:00,207.802,207.802,207.778,207.79,51400000.0
2005-11-04 04:35:00,207.788,207.811,207.788,207.811,31800000.0
2005-11-04 04:36:00,207.819,207.827,207.788,207.812,50200001.0
2005-11-04 04:37:00,207.793,207.811,207.787,207.806,72200000.0
2005-11-04 04:38:00,207.851,207.851,207.822,207.822,40100000.0
2005-11-04 04:39:00,207.803,207.811,207.777,207.798,50500000.0
2005-11-04 04:40:00,207.793,207.793,207.771,207.771,28000000.0
2005-11-04 04:41:00,207.789,207.802,207.77,207.779,38500000.0
2005-11-04 04:42:00,207.795,207.797,207.759,207.759,69499999.0
2005-11-04 04:43:00,207.783,207.811,207.783,207.794,29300000.0
2005-11-04 04:44:00,207.806,207.808,207.782,207.8,60900000.0
2005-11-04 04:45:00,207.817,207.838,207.77,207.792,66300001.0
2005-11-04 04:46:00,207.8,207.81,207.781,207.781,50599999.0
2005-11-04 04:47:00,207.779,207.789,207.766,207.789,43800000.0
2005-11-04 04:48:00,207.775,207.786,207.759,207.779,29200000.0
2005-11-04 04:49:00,207.771,207.779,207.765,207.765,41100000.0
2005-11-04 04:50:00,207.763,207.809,207.757,207.796,74500001.0
2005-11-04 04:51:00,207.753,207.787,207.723,207.776,40500000.0
2005-11-04 04:52:00,207.786,207.798,207.747,207.747,52900001.0
2005-11-04 04:53:00,207.764,207.77,207.731,207.733,82000000.0
2005-11-04 04:54:00,207.747,207.77,207.736,207.75,56499999.0
2005-11-04 04:55:00,207.746,207.749,207.703,207.725,18500000.0
2005-11-04 04:56:00,207.74,207.751,207.734,207.734,54100000.0
2005-11-04 04:57:00,207.729,207.781,207.724,207.745,41700000.0
2005-11-04 04:58:00,207.714,207.782,207.714,207.75,67200000.0
2005-11-04 04:59:00,207.722,207.745,207.722,207.745,32300000.0
2005-11-04 05:00:00,207.746,207.793,207.737,207.754,42600000.0
2005-11-04 05:01:00,207.749,207.811,207.742,207.811,33800000.0
2005-11-04 05:02:00,207.788,207.788,207.748,207.777,74099999.0
2005-11-04 05:03:00,207.764,207.772,207.758,207.765,45400000.0
2005-11-04 05:04:00,207.762,207.762,207.742,207.747,34500000.0
2005-11-04 05:05:00,207.748,207.778,207.722,207.778,66300001.0
2005-11-04 05:06:00,207.735,207.767,207.735,207.742,39700000.0
2005-11-04 05:07:00,207.736,207.777,207.727,207.74,83699999.0
2005-11-04 05:08:00,207.739,207.755,207.734,207.748,25400000.0
2005-11-04 05:09:00,207.757,207.757,207.736,207.748,35400000.0
2005-11-04 05:10:00,207.756,207.756,207.736,207.738,48900000.0
2005-11-04 05:11:00,207.738,207.756,207.726,207.75,74400001.0
2005-11-04 05:12:00,207.746,207.764,207.746,207.758,56900000.0
2005-11-04 05:13:00,207.742,207.779,207.737,207.751,65900000.0
2005-11-04 05:14:00,207.735,207.745,207.703,207.732,46500000.0
2005-11-04 05:15:00,207.688,207.733,207.676,207.733,29800000.0
2005-11-04 05:16:00,207.712,207.726,207.696,207.707,59499999.0
2005-11-04 05:17:00,207.708,207.73,207.694,207.709,36900000.0
2005-11-04 05:18:00,207.694,207.723,207.677,207.7,57100000.0
2005-11-04 05:19:00,207.7,207.721,207.697,207.697,85300000.0
2005-11-04 05:20:00,207.705,207.728,207.705,207.719,34500000.0
2005-11-04 05:21:00,207.707,207.718,207.69,207.708,31100000.0
2005-11-04 05:22:00,207.722,207.722,207.664,207.683,93899999.0
2005-11-04 05:23:00,207.7,207.726,207.7,207.701,52700001.0
2005-11-04 05:24:00,207.713,207.713,207.689,207.705,69400000.0
2005-11-04 05:25:00,207.721,207.729,207.699,207.729,52600000.0
2005-11-04 05:26:00,207.694,207.707,207.681,207.682,41400000.0
2005-11-04 05:27:00,207.717,207.745,207.715,207.737,25700000.0
2005-11-04 05:28:00,207.747,207.747,207.686,207.686,46400000.0
2005-11-04 05:29:00,207.747,207.764,207.706,207.723,23300000.0
2005-11-04 05:30:00,207.736,207.742,207.713,207.726,53799999.0
2005-11-04 05:31:00,207.715,207.715,207.685,207.69,21200000.0
2005-11-04 05:32:00,207.706,207.717,207.689,207.701,77500000.0
2005-11-04 05:33:00,207.695,207.738,207.695,207.711,70300000.0
2005-11-04 05:34:00,207.686,207.746,207.682,207.742,63400000.0
2005-11-04 05:35:00,207.703,207.769,207.688,207.73,70600000.0
2005-11-04 05:36:00,207.742,207.766,207.719,207.737,51800001.0
2005-11-04 05:37:00,207.765,207.805,207.755,207.755,31300000.0
2005-11-04 05:38:00,207.731,207.794,207.731,207.794,23300000.0
2005-11-04 05:39:00,207.744,207.765,207.735,207.735,30300000.0
2005-11-04 05:40:00,207.751,207.757,207.728,207.728,23500000.0
2005-11-04 05:41:00,207.693,207.752,207.693,207.739,24000000.0
2005-11-04 05:42:00,207.727,207.749,207.716,207.731,44600000.0
2005-11-04 05:43:00,207.706,207.739,207.704,207.739,69299998.0
2005-11-04 05:44:00,207.778,207.789,207.745,207.789,30700000.0
2005-11-04 05:45:00,207.824,207.888,207.824,207.873,42100000.0
2005-11-04 05:46:00,207.852,207.858,207.833,207.833,59500000.0
2005-11-04 05:47:00,207.83,207.83,207.772,207.772,27700000.0
2005-11-04 05:48:00,207.776,207.782,207.76,207.779,42700000.0
2005-11-04 05:49:00,207.762,207.82,207.756,207.82,60900001.0
2005-11-04 05:50:00,207.813,207.834,207.799,207.828,70300001.0
2005-11-04 05:51:00,207.824,207.858,207.811,207.834,36100000.0
2005-11-04 05:52:00,207.874,207.878,207.843,207.862,82000000.0
2005-11-04 05:53:00,207.853,207.894,207.845,207.894,33400000.0
2005-11-04 05:54:00,207.898,207.968,207.898,207.942,21100000.0
2005-11-04 05:55:00,207.938,207.974,207.938,207.961,41700000.0
2005-11-04 05:56:00,207.977,208.069,207.975,208.066,32100000.0
2005-11-04 05:57:00,208.079,208.079,207.972,207.972,37300000.0
2005-11-04 05:58:00,207.976,207.999,207.963,207.975,46300000.0
2005-11-04 05:59:00,207.981,207.982,207.951,207.951,35300000.0
2005-11-04 06:00:00,207.939,207.939,207.911,207.92,22000000.0
2005-11-04 06:01:00,207.937,207.937,207.863,207.884,57500001.0
2005-11-04 06:02:00,207.902,207.914,207.857,207.885,64499999.0
2005-11-04 06:03:00,207.875,207.888,207.875,207.888,42600001.0
2005-11-04 06:04:00,207.892,207.931,207.89,207.931,56000000.0
2005-11-04 06:05:00,207.929,207.929,207.901,207.915,27800000.0
2005-11-04 06:06:00,207.899,207.93,207.871,207.905,80000000.0
2005-11-04 06:07:00,207.927,207.935,207.915,207.918,27100000.0
2005-11-04 06:08:00,207.897,207.909,207.882,207.891,26600000.0
2005-11-04 06:09:00,207.899,207.913,207.894,207.897,28000000.0
2005-11-04 06:10:00,207.916,207.916,207.883,207.883,47800000.0
2005-11-04 06:11:00,207.882,207.894,207.868,207.894,37000000.0
2005-11-04 06:12:00,207.887,207.905,207.884,207.89,24000000.0
2005-11-04 06:13:00,207.88,207.933,207.876,207.927,74600000.0
2005-11-04 06:14:00,207.878,207.878,207.844,207.858,69700000.0
2005-11-04 06:15:00,207.848,207.848,207.82,207.823,25300000.0
2005-11-04 06:16:00,207.843,207.87,207.816,207.82,36000000.0
2005-11-04 06:17:00,207.833,207.888,207.823,207.876,59900000.0
2005-11-04 06:18:00,207.867,207.879,207.867,207.874,48600000.0
2005-11-04 06:19:00,207.882,207.882,207.845,207.865,43600000.0
2005-11-04 06:20:00,207.883,207.892,207.87,207.882,78900000.0
2005-11-04 06:21:00,207.858,207.871,207.839,207.841,28700000.0
2005-11-04 06:22:00,207.831,207.875,207.831,207.833,42500000.0
2005-11-04 06:23:00,207.851,207.863,207.833,207.863,79100000.0
2005-11-04 06:24:00,207.876,207.904,207.863,207.87,48900000.0
2005-11-04 06:25:00,207.859,207.887,207.859,207.879,25200000.0
2005-11-04 06:26:00,207.894,207.926,207.894,207.92,69600000.0
2005-11-04 06:27:00,207.891,207.91,207.888,207.897,68100000.0
2005-11-04 06:28:00,207.893,207.928,207.893,207.928,57400000.0
2005-11-04 06:29:00,207.924,207.938,207.88,207.88,69600000.0
2005-11-04 06:30:00,207.93,207.944,207.905,207.932,40300000.0
2005-11-04 06:31:00,207.883,207.895,207.875,207.894,86000001.0
2005-11-04 06:32:00,207.892,207.911,207.891,207.891,85899999.0
2005-11-04 06:33:00,207.909,207.929,207.88,207.904,52900001.0
2005-11-04 06:34:00,207.947,207.957,207.888,207.898,35300001.0
2005-11-04 06:35:00,207.909,207.927,207.871,207.904,70600000.0
2005-11-04 06:36:00,207.898,207.948,207.892,207.948,58100000.0
2005-11-04 06:37:00,207.937,207.946,207.91,207.91,23100000.0
2005-11-04 06:38:00,207.898,207.904,207.886,207.904,45500000.0
2005-11-04 06:39:00,207.886,207.932,207.87,207.899,61100002.0
2005-11-04 06:40:00,207.873,207.922,207.873,207.912,44700000.0
2005-11-04 06:41:00,207.924,207.937,207.887,207.908,46700000.0
2005-11-04 06:42:00,207.914,207.936,207.895,207.895,103400001.0
2005-11-04 06:43:00,207.896,207.909,207.884,207.903,39899999.0
2005-11-04 06:44:00,207.92,207.931,207.902,207.902,37899999.0
2005-11-04 06:45:00,207.887,207.887,207.857,207.88,50800001.0
2005-11-04 06:46:00,207.887,207.893,207.861,207.89,63900000.0
2005-11-04 06:47:00,207.923,207.971,207.923,207.954,23300000.0
2005-11-04 06:48:00,207.946,207.995,207.932,207.995,48700000.0
2005-11-04 06:49:00,207.98,208.001,207.969,207.969,39900001.0
2005-11-04 06:50:00,207.994,207.998,207.976,207.983,56900001.0
2005-11-04 06:51:00,207.968,208.007,207.946,207.993,58500000.0
2005-11-04 06:52:00,207.933,208.006,207.929,208.006,73500000.0
2005-11-04 06:53:00,207.994,207.994,207.944,207.965,47400000.0
2005-11-04 06:54:00,207.951,207.99,207.951,207.984,70499999.0
2005-11-04 06:55:00,207.981,208.029,207.981,208.008,20400000.0
2005-11-04 06:56:00,207.997,207.997,207.953,207.96,35900001.0
2005-11-04 06:57:00,207.954,207.968,207.944,207.957,37600000.0
2005-11-04 06:58:00,207.935,207.978,207.928,207.978,38400000.0
2005-11-04 06:59:00,207.959,207.987,207.954,207.969,30600000.0
2005-11-04 07:00:00,207.963,208.002,207.94,207.944,57000000.0
2005-11-04 07:01:00,207.952,207.985,207.952,207.985,40600000.0
2005-11-04 07:02:00,207.979,207.987,207.954,207.97,62300000.0
2005-11-04 07:03:00,207.965,208.034,207.956,208.034,68000000.0
2005-11-04 07:04:00,207.968,207.984,207.968,207.975,56600001.0
2005-11-04 07:05:00,207.985,207.989,207.975,207.98,49400001.0
2005-11-04 07:06:00,207.969,207.97,207.92,207.92,47000001.0
2005-11-04 07:07:00,207.92,207.975,207.912,207.943,50100000.0
2005-11-04 07:08:00,207.989,207.989,207.954,207.967,55300000.0
2005-11-04 07:09:00,207.978,207.978,207.948,207.948,27700000.0
2005-11-04 07:10:00,207.961,207.982,207.949,207.97,60200000.0
2005-11-04 07:11:00,207.976,207.998,207.976,207.988,61499999.0
2005-11-04 07:12:00,207.99,208.01,207.988,207.988,21500000.0
2005-11-04 07:13:00,207.961,208.02,207.961,207.987,39000000.0
2005-11-04 07:14:00,207.983,208.004,207.969,207.99,69100000.0
2005-11-04 07:15:00,207.975,208.012,207.957,207.988,45000000.0
2005-11-04 07:16:00,207.981,207.992,207.981,207.988,23000000.0
2005-11-04 07:17:00,208.026,208.033,208.009,208.009,48600000.0
2005-11-04 07:18:00,207.988,207.988,207.958,207.967,71100001.0
2005-11-04 07:19:00,207.98,207.999,207.975,207.987,38600000.0
2005-11-04 07:20:00,207.977,208.007,207.976,208.007,35400001.0
2005-11-04 07:21:00,207.998,208.02,207.995,208.001,73100000.0
2005-11-04 07:22:00,208.016,208.043,208.003,208.043,59799999.0
2005-11-04 07:23:00,208.065,208.087,208.044,208.044,54200000.0
2005-11-04 07:24:00,208.042,208.046,208.025,208.025,44400000.0
2005-11-04 07:25:00,208.025,208.039,208.013,208.03,83700000.0
2005-11-04 07:26:00,208.025,208.077,208.005,208.077,67400000.0
2005-11-04 07:27:00,208.074,208.09,208.052,208.09,49400000.0
2005-11-04 07:28:00,208.098,208.098,208.039,208.04,59100000.0
2005-11-04 07:29:00,208.071,208.079,208.045,208.079,38300000.0
2005-11-04 07:30:00,208.068,208.091,208.049,208.071,92800000.0
2005-11-04 07:31:00,208.082,208.083,208.05,208.053,72900000.0
2005-11-04 07:32:00,208.053,208.085,208.053,208.085,42100000.0
2005-11-04 07:33:00,208.075,208.09,208.075,208.08,29800000.0
2005-11-04 07:34:00,208.084,208.094,208.063,208.078,41800000.0
2005-11-04 07:35:00,208.061,208.066,208.046,208.056,80700001.0
2005-11-04 07:36:00,208.048,208.074,208.021,208.043,42200000.0
2005-11-04 07:37:00,208.029,208.064,208.029,208.064,73200000.0
2005-11-04 07:38:00,208.068,208.083,208.039,208.039,35300000.0
2005-11-04 07:39:00,208.035,208.064,208.035,208.056,56800001.0
2005-11-04 07:40:00,208.063,208.106,208.048,208.106,33400000.0
2005-11-04 07:41:00,208.093,208.093,208.059,208.059,67200000.0
2005-11-04 07:42:00,208.049,208.078,208.032,208.047,45200000.0
2005-11-04 07:43:00,208.047,208.055,208.013,208.023,30800000.0
2005-11-04 07:44:00,208.003,208.061,207.991,208.061,39500000.0
2005-11-04 07:45:00,208.067,208.099,208.047,208.047,76200001.0
2005-11-04 07:46:00,208.051,208.064,208.044,208.059,45200000.0
2005-11-04 07:47:00,208.059,208.074,208.024,208.026,43700000.0
2005-11-04 07:48:00,208.01,208.028,208.01,208.026,43400000.0
2005-11-04 07:49:00,208.006,208.019,207.982,208.019,21800000.0
2005-11-04 07:50:00,208.033,208.048,208.015,208.015,69000000.0
2005-11-04 07:51:00,208.027,208.041,207.997,208.041,86100001.0
2005-11-04 07:52:00,208.029,208.055,208.019,208.037,77800000.0
2005-11-04 07:53:00,208.042,208.05,208.041,208.048,63100000.0
2005-11-04 07:54:00,208.015,208.09,208.012,208.09,32500000.0
2005-11-04 07:55:00,208.012,208.056,208.012,208.042,41600000.0
2005-11-04 07:56:00,208.057,208.065,208.039,208.042,144599999.0
2005-11-04 07:57:00,208.059,208.08,208.052,208.058,62700000.0
2005-11-04 07:58:00,208.054,208.095,208.052,208.073,59900000.0
2005-11-04 07:59:00,208.063,208.091,208.056,208.074,17300000.0
2005-11-04 08:00:00,208.064,208.081,208.064,208.078,44300000.0
2005-11-04 08:01:00,208.092,208.105,208.069,208.094,41200000.0
2005-11-04 08:02:00,208.1,208.1,208.081,208.095,36200000.0
2005-11-04 08:03:00,208.078,208.078,208.05,208.064,26000000.0
2005-11-04 08:04:00,208.079,208.118,208.077,208.09,35600000.0
2005-11-04 08:05:00,208.094,208.094,208.075,208.078,43000000.0
2005-11-04 08:06:00,208.083,208.108,208.066,208.108,68500000.0
2005-11-04 08:07:00,208.092,208.097,208.044,208.048,64099999.0
2005-11-04 08:08:00,208.048,208.096,208.029,208.058,22700000.0
2005-11-04 08:09:00,208.051,208.055,208.017,208.04,43600000.0
2005-11-04 08:10:00,208.036,208.052,208.004,208.004,31100000.0
2005-11-04 08:11:00,208.02,208.024,207.955,207.955,45000000.0
2005-11-04 08:12:00,207.956,207.959,207.938,207.94,44600000.0
2005-11-04 08:13:00,207.934,207.936,207.912,207.917,46800000.0
2005-11-04 08:14:00,207.914,207.914,207.83,207.839,43600000.0
2005-11-04 08:15:00,207.815,207.826,207.788,207.791,49700000.0
2005-11-04 08:16:00,207.794,207.794,207.729,207.755,59500000.0
2005-11-04 08:17:00,207.779,207.799,207.761,207.799,57600001.0
2005-11-04 08:18:00,207.807,207.835,207.804,207.835,42100000.0
2005-11-04 08:19:00,207.841,207.841,207.827,207.827,29100000.0
2005-11-04 08:20:00,207.831,207.853,207.831,207.851,16400000.0
2005-11-04 08:21:00,207.855,207.86,207.821,207.824,30000000.0
2005-11-04 08:22:00,207.84,207.9,207.84,207.9,40000000.0
2005-11-04 08:23:00,207.906,207.906,207.881,207.893,70600000.0
2005-11-04 08:24:00,207.911,207.931,207.887,207.931,61700001.0
2005-11-04 08:25:00,207.933,207.948,207.931,207.936,57400001.0
2005-11-04 08:26:00,207.912,207.943,207.912,207.932,40200000.0
2005-11-04 08:27:00,207.944,207.97,207.934,207.934,52700000.0
2005-11-04 08:28:00,207.974,207.977,207.937,207.937,60999999.0
2005-11-04 08:29:00,207.945,207.959,207.932,207.932,28400000.0
2005-11-04 08:30:00,207.928,207.951,207.928,207.949,25200000.0
2005-11-04 08:31:00,207.927,207.959,207.904,207.954,69900000.0
2005-11-04 08:32:00,207.946,207.977,207.946,207.971,83600001.0
2005-11-04 08:33:00,207.966,207.979,207.955,207.979,74500000.0
2005-11-04 08:34:00,207.998,208.017,207.983,208.017,94500001.0
2005-11-04 08:35:00,208.008,208.01,207.993,208.01,45000000.0
2005-11-04 08:36:00,207.988,208.002,207.974,208.002,61900000.0
2005-11-04 08:37:00,207.999,208.033,207.99,208.033,80000000.0
2005-11-04 08:38:00,207.981,208.011,207.936,207.936,70200000.0
2005-11-04 08:39:00,207.916,207.927,207.908,207.92,65100000.0
2005-11-04 08:40:00,207.951,207.951,207.921,207.926,76099999.0
2005-11-04 08:41:00,207.922,207.928,207.888,207.888,28900000.0
2005-11-04 08:42:00,207.884,207.928,207.867,207.88,120300001.0
2005-11-04 08:43:00,207.887,207.913,207.885,207.885,46300000.0
2005-11-04 08:44:00,207.908,207.927,207.904,207.909,57800000.0
2005-11-04 08:45:00,207.902,207.933,207.895,207.918,36700000.0
2005-11-04 08:46:00,207.918,207.937,207.918,207.93,47399999.0
2005-11-04 08:47:00,207.906,207.939,207.906,207.92,34500000.0
2005-11-04 08:48:00,207.912,207.923,207.886,207.923,45700000.0
2005-11-04 08:49:00,207.929,207.949,207.91,207.941,54400000.0
2005-11-04 08:50:00,207.903,207.914,207.889,207.914,21500000.0
2005-11-04 08:51:00,207.917,207.972,207.917,207.972,57400000.0
2005-11-04 08:52:00,207.971,207.996,207.939,207.996,93899998.0
2005-11-04 08:53:00,207.992,208.008,207.919,207.919,36200000.0
2005-11-04 08:54:00,207.956,207.98,207.949,207.949,49900000.0
2005-11-04 08:55:00,207.944,207.951,207.915,207.915,74800001.0
2005-11-04 08:56:00,207.884,207.887,207.879,207.882,77100000.0
2005-11-04 08:57:00,207.907,207.918,207.888,207.9,39300000.0
2005-11-04 08:58:00,207.901,207.915,207.879,207.879,56199999.0
2005-11-04 08:59:00,207.898,207.908,207.861,207.908,78000000.0
2005-11-04 09:00:00,207.879,207.888,207.862,207.872,53400000.0
2005-11-04 09:01:00,207.858,207.861,207.832,207.835,63400000.0
2005-11-04 09:02:00,207.823,207.865,207.805,207.865,61500002.0
2005-11-04 09:03:00,207.856,207.909,207.849,207.909,31800000.0
2005-11-04 09:04:00,207.928,207.941,207.925,207.935,59900000.0
2005-11-04 09:05:00,207.94,207.94,207.9,207.912,58500000.0
2005-11-04 09:06:00,207.909,207.909,207.881,207.89,73300001.0
2005-11-04 09:07:00,207.861,207.861,207.823,207.823,18900000.0
2005-11-04 09:08:00,207.805,207.812,207.788,207.788,26700000.0
2005-11-04 09:09:00,207.802,207.831,207.773,207.773,27700000.0
2005-11-04 09:10:00,207.802,207.839,207.802,207.835,36400000.0
2005-11-04 09:11:00,207.839,207.872,207.822,207.822,70600000.0
2005-11-04 09:12:00,207.827,207.873,207.823,207.823,37200000.0
2005-11-04 09:13:00,207.813,207.822,207.779,207.779,23600000.0
2005-11-04 09:14:00,207.777,207.797,207.777,207.78,30900000.0
2005-11-04 09:15:00,207.81,207.83,207.784,207.815,60000000.0
2005-11-04 09:16:00,207.818,207.824,207.803,207.805,34700000.0
2005-11-04 09:17:00,207.798,207.875,207.798,207.875,57000000.0
2005-11-04 09:18:00,207.875,207.875,207.829,207.833,81300000.0
2005-11-04 09:19:00,207.817,207.84,207.81,207.84,33200000.0
2005-11-04 09:20:00,207.848,207.866,207.832,207.857,45800000.0
2005-11-04 09:21:00,207.871,207.898,207.857,207.857,59400000.0
2005-11-04 09:22:00,207.833,207.888,207.833,207.847,29900000.0
2005-11-04 09:23:00,207.863,207.864,207.86,207.861,51000000.0
2005-11-04 09:24:00,207.894,207.894,207.853,207.866,70900001.0
2005-11-04 09:25:00,207.859,207.875,207.845,207.87,62400001.0
2005-11-04 09:26:00,207.896,207.953,207.896,207.945,44500000.0
2005-11-04 09:27:00,207.957,207.981,207.945,207.971,70000000.0
2005-11-04 09:28:00,207.996,208.003,207.967,207.988,48500001.0
2005-11-04 09:29:00,207.961,207.991,207.961,207.964,51800000.0
2005-11-04 09:30:00,207.975,207.986,207.966,207.979,57400000.0
2005-11-04 09:31:00,207.954,207.954,207.897,207.899,55400000.0
2005-11-04 09:32:00,207.898,207.898,207.86,207.86,53000000.0
2005-11-04 09:33:00,207.871,207.879,207.855,207.855,43900000.0
2005-11-04 09:34:00,207.856,207.873,207.841,207.871,61300000.0
2005-11-04 09:35:00,207.874,207.918,207.859,207.918,57900000.0
2005-11-04 09:36:00,207.925,207.944,207.916,207.921,37500000.0
2005-11-04 09:37:00,207.911,207.934,207.911,207.93,51000000.0
2005-11-04 09:38:00,207.878,207.896,207.865,207.865,17900000.0
2005-11-04 09:39:00,207.856,207.862,207.821,207.826,50900001.0
2005-11-04 09:40:00,207.817,207.817,207.799,207.801,36000000.0
2005-11-04 09:41:00,207.795,207.816,207.778,207.81,73600000.0
2005-11-04 09:42:00,207.809,207.822,207.733,207.738,35600000.0
2005-11-04 09:43:00,207.743,207.831,207.743,207.831,41000000.0
2005-11-04 09:44:00,207.835,207.869,207.835,207.865,22400000.0
2005-11-04 09:45:00,207.873,207.874,207.851,207.852,42200000.0
2005-11-04 09:46:00,207.85,207.864,207.822,207.822,51400000.0
2005-11-04 09:47:00,207.826,207.845,207.812,207.819,63000000.0
2005-11-04 09:48:00,207.855,207.855,207.821,207.821,41000000.0
2005-11-04 09:49:00,207.814,207.84,207.814,207.835,29500000.0
2005-11-04 09:50:00,207.846,207.846,207.817,207.84,67300000.0
2005-11-04 09:51:00,207.868,207.873,207.838,207.855,34800000.0
2005-11-04 09:52:00,207.851,207.882,207.844,207.865,43699999.0
2005-11-04 09:53:00,207.896,207.896,207.85,207.866,58700000.0
2005-11-04 09:54:00,207.87,207.873,207.819,207.867,69300001.0
2005-11-04 09:55:00,207.854,207.854,207.832,207.851,32600000.0
2005-11-04 09:56:00,207.843,207.888,207.834,207.888,20500000.0
2005-11-04 09:57:00,207.871,207.89,207.855,207.855,38200000.0
2005-11-04 09:58:00,207.872,207.884,207.844,207.867,48700000.0
2005-11-04 09:59:00,207.85,207.854,207.823,207.854,17500000.0
2005-11-04 10:00:00,207.819,207.819,207.751,207.764,63500000.0
2005-11-04 10:01:00,207.777,207.814,207.747,207.808,51900000.0
2005-11-04 10:02:00,207.844,207.845,207.836,207.845,40700000.0
2005-11-04 10:03:00,207.829,207.84,207.815,207.822,72700001.0
2005-11-04 10:04:00,207.812,207.821,207.74,207.74,43500000.0
2005-11-04 10:05:00,207.774,207.788,207.774,207.787,51500000.0
2005-11-04 10:06:00,207.786,207.816,207.77,207.816,46300000.0
2005-11-04 10:07:00,207.823,207.823,207.798,207.798,66300001.0
2005-11-04 10:08:00,207.784,207.793,207.779,207.789,43900000.0
2005-11-04 10:09:00,207.8,207.826,207.8,207.826,52100000.0
2005-11-04 10:10:00,207.833,207.853,207.833,207.853,51100000.0
2005-11-04 10:11:00,207.845,207.876,207.833,207.859,34300000.0
2005-11-04 10:12:00,207.853,207.886,207.825,207.886,48200000.0
2005-11-04 10:13:00,207.883,207.883,207.855,207.863,38000000.0
2005-11-04 10:14:00,207.859,207.862,207.85,207.862,25800000.0
2005-11-04 10:15:00,207.873,207.886,207.842,207.886,30700000.0
2005-11-04 10:16:00,207.898,207.923,207.884,207.922,49600000.0
2005-11-04 10:17:00,207.932,207.951,207.917,207.917,28000000.0
2005-11-04 10:18:00,207.867,207.869,207.854,207.857,66100000.0
2005-11-04 10:19:00,207.858,207.88,207.858,207.877,24200000.0
2005-11-04 10:20:00,207.888,207.904,207.879,207.902,55100000.0
2005-11-04 10:21:00,207.908,207.961,207.908,207.944,22800000.0
2005-11-04 10:22:00,207.967,207.977,207.958,207.961,30500000.0
2005-11-04 10:23:00,207.96,207.977,207.954,207.958,57300001.0
2005-11-04 10:24:00,207.947,207.947,207.932,207.944,19000000.0
2005-11-04 10:25:00,207.947,207.947,207.922,207.93,54300000.0
2005-11-04 10:26:00,207.943,207.943,207.916,207.932,44600000.0
2005-11-04 10:27:00,207.942,207.942,207.91,207.922,44100000.0
2005-11-04 10:28:00,207.912,207.976,207.912,207.976,40000000.0
2005-11-04 10:29:00,207.97,207.97,207.924,207.927,95199999.0
2005-11-04 10:30:00,207.953,207.995,207.935,207.995,71200000.0
2005-11-04 10:31:00,207.992,208.027,207.985,208.006,40000000.0
2005-11-04 10:32:00,207.992,208.015,207.978,207.978,32100000.0
2005-11-04 10:33:00,207.962,207.962,207.915,207.915,76500000.0
2005-11-04 10:34:00,207.907,207.919,207.867,207.867,35700000.0
2005-11-04 10:35:00,207.857,207.857,207.821,207.841,30900000.0
2005-11-04 10:36:00,207.868,207.877,207.852,207.856,45900000.0
2005-11-04 10:37:00,207.847,207.867,207.84,207.861,47300000.0
2005-11-04 10:38:00,207.857,207.87,207.85,207.85,64699999.0
2005-11-04 10:39:00,207.841,207.864,207.831,207.843,39400000.0
2005-11-04 10:40:00,207.832,207.832,207.765,207.765,41800000.0
2005-11-04 10:41:00,207.764,207.776,207.752,207.752,48299999.0
2005-11-04 10:42:00,207.746,207.764,207.738,207.754,32400000.0
2005-11-04 10:43:00,207.759,207.763,207.724,207.724,71700000.0
2005-11-04 10:44:00,207.732,207.743,207.723,207.732,34500000.0
2005-11-04 10:45:00,207.753,207.759,207.719,207.759,73400002.0
2005-11-04 10:46:00,207.736,207.747,207.734,207.735,40000000.0
2005-11-04 10:47:00,207.747,207.764,207.715,207.746,55100001.0
2005-11-04 10:48:00,207.762,207.768,207.718,207.718,28200000.0
2005-11-04 10:49:00,207.71,207.715,207.665,207.709,45100000.0
2005-11-04 10:50:00,207.719,207.77,207.713,207.77,37000000.0
2005-11-04 10:51:00,207.762,207.768,207.709,207.733,53800000.0
2005-11-04 10:52:00,207.747,207.779,207.742,207.779,95599999.0
2005-11-04 10:53:00,207.815,207.818,207.774,207.803,89100000.0
2005-11-04 10:54:00,207.799,207.845,207.797,207.845,41100000.0
2005-11-04 10:55:00,207.849,207.85,207.837,207.85,55099999.0
2005-11-04 10:56:00,207.83,207.839,207.803,207.825,49900000.0
2005-11-04 10:57:00,207.829,207.829,207.791,207.791,49999999.0
2005-11-04 10:58:00,207.795,207.795,207.75,207.76,16000000.0
2005-11-04 10:59:00,207.728,207.731,207.692,207.707,45700000.0
2005-11-04 11:00:00,207.717,207.728,207.705,207.705,59100000.0
2005-11-04 11:01:00,207.71,207.71,207.688,207.709,63700000.0
2005-11-04 11:02:00,207.706,207.714,207.689,207.701,45900001.0
2005-11-04 11:03:00,207.709,207.759,207.709,207.749,53600000.0
2005-11-04 11:04:00,207.746,207.759,207.732,207.754,36300000.0
2005-11-04 11:05:00,207.753,207.77,207.744,207.744,42699999.0
2005-11-04 11:06:00,207.752,207.768,207.743,207.768,45300000.0
2005-11-04 11:07:00,207.761,207.77,207.74,207.74,52900000.0
2005-11-04 11:08:00,207.747,207.77,207.736,207.76,31200000.0
2005-11-04 11:09:00,207.737,207.763,207.737,207.763,37800000.0
2005-11-04 11:10:00,207.755,207.757,207.745,207.757,42000000.0
2005-11-04 11:11:00,207.751,207.751,207.73,207.737,26700000.0
2005-11-04 11:12:00,207.733,207.756,207.715,207.728,46100000.0
2005-11-04 11:13:00,207.719,207.722,207.684,207.69,42300000.0
2005-11-04 11:14:00,207.695,207.721,207.689,207.708,53700000.0
2005-11-04 11:15:00,207.687,207.687,207.648,207.649,60100000.0
2005-11-04 11:16:00,207.652,207.731,207.652,207.731,42100000.0
2005-11-04 11:17:00,207.735,207.757,207.715,207.756,77800000.0
2005-11-04 11:18:00,207.735,207.767,207.728,207.767,15800000.0
2005-11-04 11:19:00,207.785,207.799,207.751,207.751,34100001.0
2005-11-04 11:20:00,207.747,207.769,207.728,207.747,36600000.0
2005-11-04 11:21:00,207.783,207.801,207.773,207.778,49800000.0
2005-11-04 11:22:00,207.787,207.787,207.775,207.778,62000000.0
2005-11-04 11:23:00,207.786,207.811,207.772,207.772,51600000.0
2005-11-04 11:24:00,207.771,207.788,207.767,207.767,27600000.0
2005-11-04 11:25:00,207.77,207.781,207.731,207.748,75200000.0
2005-11-04 11:26:00,207.759,207.798,207.759,207.794,64800000.0
2005-11-04 11:27:00,207.792,207.8,207.754,207.763,43300000.0
2005-11-04 11:28:00,207.761,207.761,207.749,207.754,32300000.0
2005-11-04 11:29:00,207.754,207.754,207.675,207.713,70600000.0
2005-11-04 11:30:00,207.698,207.718,207.689,207.698,55300000.0
2005-11-04 11:31:00,207.707,207.718,207.702,207.718,38400000.0
2005-11-04 11:32:00,207.725,207.737,207.715,207.737,38300000.0
2005-11-04 11:33:00,207.75,207.78,207.728,207.769,72599999.0
2005-11-04 11:34:00,207.774,207.787,207.737,207.764,51900000.0
2005-11-04 11:35:00,207.748,207.761,207.738,207.751,38100000.0
2005-11-04 11:36:00,207.738,207.738,207.718,207.718,75600001.0
2005-11-04 11:37:00,207.708,207.744,207.708,207.736,19700000.0
2005-11-04 11:38:00,207.739,207.768,207.738,207.738,61700000.0
2005-11-04 11:39:00,207.731,207.759,207.731,207.748,66499999.0
2005-11-04 11:40:00,207.741,207.756,207.716,207.735,39700000.0
2005-11-04 11:41:00,207.746,207.753,207.724,207.75,24400000.0
2005-11-04 11:42:00,207.749,207.788,207.74,207.762,90100000.0
2005-11-04 11:43:00,207.761,207.768,207.74,207.74,51400000.0
2005-11-04 11:44:00,207.756,207.761,207.743,207.748,45500000.0
2005-11-04 11:45:00,207.735,207.75,207.725,207.725,46600000.0
2005-11-04 11:46:00,207.725,207.739,207.715,207.736,79800000.0
2005-11-04 11:47:00,207.736,207.751,207.736,207.742,28400000.0
2005-11-04 11:48:00,207.757,207.789,207.757,207.769,35100000.0
2005-11-04 11:49:00,207.752,207.783,207.752,207.769,79899999.0
2005-11-04 11:50:00,207.776,207.781,207.764,207.764,39800000.0
2005-11-04 11:51:00,207.789,207.797,207.773,207.777,32200000.0
2005-11-04 11:52:00,207.774,207.802,207.764,207.802,22900000.0
2005-11-04 11:53:00,207.819,207.832,207.803,207.803,55500000.0
2005-11-04 11:54:00,207.822,207.839,207.805,207.816,53100000.0
2005-11-04 11:55:00,207.829,207.844,207.808,207.808,46700000.0
2005-11-04 11:56:00,207.808,207.822,207.806,207.81,70899999.0
2005-11-04 11:57:00,207.802,207.832,207.792,207.832,28700000.0
2005-11-04 11:58:00,207.828,207.833,207.788,207.788,31800000.0
2005-11-04 11:59:00,207.806,207.823,207.769,207.769,57600000.0
2005-11-04 12:00:00,207.779,207.779,207.754,207.758,63699999.0
2005-11-04 12:01:00,207.751,207.758,207.734,207.734,34500000.0
2005-11-04 12:02:00,207.72,207.726,207.688,207.726,95700001.0
2005-11-04 12:03:00,207.743,207.743,207.676,207.7,47300000.0
2005-11-04 12:04:00,207.7,207.744,207.686,207.72,26600000.0
2005-11-04 12:05:00,207.697,207.697,207.668,207.682,23100000.0
2005-11-04 12:06:00,207.701,207.721,207.69,207.69,61299999.0
2005-11-04 12:07:00,207.684,207.711,207.684,207.696,63200000.0
2005-11-04 12:08:00,207.693,207.713,207.677,207.708,59100000.0
2005-11-04 12:09:00,207.714,207.718,207.688,207.688,26300000.0
2005-11-04 12:10:00,207.694,207.751,207.68,207.751,29200000.0
2005-11-04 12:11:00,207.755,207.765,207.736,207.757,40100000.0
2005-11-04 12:12:00,207.769,207.783,207.726,207.737,53800000.0
2005-11-04 12:13:00,207.736,207.756,207.723,207.73,36800000.0
2005-11-04 12:14:00,207.731,207.731,207.683,207.697,57500000.0
2005-11-04 12:15:00,207.705,207.718,207.692,207.692,48400000.0
2005-11-04 12:16:00,207.687,207.717,207.666,207.666,57500000.0
2005-11-04 12:17:00,207.639,207.65,207.577,207.592,58000000.0
2005-11-04 12:18:00,207.585,207.612,207.574,207.606,28000000.0
2005-11-04 12:19:00,207.601,207.664,207.598,207.655,50600000.0
2005-11-04 12:20:00,207.643,207.677,207.643,207.673,30200000.0
2005-11-04 12:21:00,207.668,207.692,207.649,207.665,69800000.0
2005-11-04 12:22:00,207.682,207.682,207.634,207.634,52200000.0
2005-11-04 12:23:00,207.665,207.675,207.628,207.675,76400001.0
2005-11-04 12:24:00,207.621,207.684,207.612,207.684,33200000.0
2005-11-04 12:25:00,207.638,207.659,207.635,207.657,48200000.0
2005-11-04 12:26:00,207.644,207.656,207.64,207.653,35300000.0
2005-11-04 12:27:00,207.642,207.648,207.626,207.626,37700000.0
2005-11-04 12:28:00,207.623,207.664,207.602,207.65,54900000.0
2005-11-04 12:29:00,207.62,207.62,207.59,207.615,38400000.0
2005-11-04 12:30:00,207.608,207.624,207.585,207.624,36500000.0
2005-11-04 12:31:00,207.61,207.614,207.572,207.572,50400000.0
2005-11-04 12:32:00,207.586,207.613,207.586,207.602,50900000.0
2005-11-04 12:33:00,207.593,207.598,207.587,207.598,52700000.0
2005-11-04 12:34:00,207.598,207.598,207.579,207.589,57700000.0
2005-11-04 12:35:00,207.608,207.632,207.608,207.615,47100000.0
2005-11-04 12:36:00,207.608,207.627,207.606,207.627,66200001.0
2005-11-04 12:37:00,207.643,207.646,207.604,207.634,58600000.0
2005-11-04 12:38:00,207.647,207.647,207.628,207.64,86800000.0
2005-11-04 12:39:00,207.621,207.641,207.603,207.603,58300000.0
2005-11-04 12:40:00,207.592,207.619,207.592,207.595,18400000.0
2005-11-04 12:41:00,207.607,207.616,207.593,207.61,50700000.0
2005-11-04 12:42:00,207.627,207.645,207.627,207.632,31600000.0
2005-11-04 12:43:00,207.647,207.669,207.647,207.662,31800000.0
2005-11-04 12:44:00,207.653,207.656,207.633,207.656,38600000.0
2005-11-04 12:45:00,207.638,207.675,207.625,207.658,69800000.0
2005-11-04 12:46:00,207.641,207.691,207.632,207.691,20700000.0
2005-11-04 12:47:00,207.691,207.691,207.663,207.672,121800000.0
2005-11-04 12:48:00,207.658,207.664,207.642,207.652,46000001.0
2005-11-04 12:49:00,207.667,207.685,207.66,207.67,78500001.0
2005-11-04 12:50:00,207.688,207.697,207.668,207.697,70500000.0
2005-11-04 12:51:00,207.694,207.726,207.689,207.712,56599999.0
2005-11-04 12:52:00,207.687,207.698,207.663,207.67,65799999.0
2005-11-04 12:53:00,207.65,207.692,207.65,207.674,28200000.0
2005-11-04 12:54:00,207.7,207.716,207.686,207.716,68199999.0
2005-11-04 12:55:00,207.714,207.751,207.713,207.751,75000000.0
2005-11-04 12:56:00,207.744,207.766,207.728,207.766,30600000.0
2005-11-04 12:57:00,207.776,207.788,207.749,207.749,38700000.0
2005-11-04 12:58:00,207.752,207.756,207.738,207.75,81900001.0
2005-11-04 12:59:00,207.751,207.751,207.721,207.731,78500000.0
2005-11-04 13:00:00,207.722,207.754,207.722,207.741,61900000.0
2005-11-04 13:01:00,207.732,207.738,207.703,207.705,34300000.0
2005-11-04 13:02:00,207.693,207.713,207.693,207.695,48700000.0
2005-11-04 13:03:00,207.676,207.708,207.672,207.68,86500001.0
2005-11-04 13:04:00,207.674,207.682,207.651,207.651,61100001.0
2005-11-04 13:05:00,207.675,207.713,207.668,207.713,60700000.0
2005-11-04 13:06:00,207.729,207.75,207.709,207.71,76500001.0
2005-11-04 13:07:00,207.719,207.719,207.68,207.693,69800000.0
2005-11-04 13:08:00,207.696,207.706,207.691,207.696,55300001.0
2005-11-04 13:09:00,207.698,207.713,207.692,207.692,42300000.0
2005-11-04 13:10:00,207.694,207.708,207.67,207.673,53599999.0
2005-11-04 13:11:00,207.677,207.714,207.663,207.713,60199999.0
2005-11-04 13:12:00,207.697,207.697,207.619,207.647,75000001.0
2005-11-04 13:13:00,207.649,207.664,207.629,207.629,44900000.0
2005-11-04 13:14:00,207.665,207.683,207.65,207.682,74000000.0
2005-11-04 13:15:00,207.672,207.701,207.654,207.654,30300000.0
2005-11-04 13:16:00,207.667,207.697,207.65,207.697,55300000.0
2005-11-04 13:17:00,207.694,207.727,207.686,207.705,42500000.0
2005-11-04 13:18:00,207.717,207.717,207.67,207.7,53299999.0
2005-11-04 13:19:00,207.687,207.726,207.65,207.65,47800000.0
2005-11-04 13:20:00,207.657,207.677,207.634,207.634,107699999.0
2005-11-04 13:21:00,207.634,207.667,207.634,207.652,35400000.0
2005-11-04 13:22:00,207.652,207.674,207.652,207.66,29200000.0
2005-11-04 13:23:00,207.685,207.707,207.65,207.707,37800000.0
2005-11-04 13:24:00,207.657,207.657,207.636,207.641,31800000.0
2005-11-04 13:25:00,207.613,207.627,207.606,207.606,34100000.0
2005-11-04 13:26:00,207.597,207.62,207.585,207.603,60300000.0
2005-11-04 13:27:00,207.612,207.662,207.612,207.626,46800000.0
2005-11-04 13:28:00,207.593,207.634,207.593,207.634,47199999.0
2005-11-04 13:29:00,207.661,207.687,207.649,207.677,88499999.0
2005-11-04 13:30:00,207.67,207.67,207.645,207.659,55199999.0
2005-11-04 13:31:00,207.682,207.702,207.679,207.687,66300000.0
2005-11-04 13:32:00,207.697,207.75,207.697,207.739,80899999.0
2005-11-04 13:33:00,207.739,207.756,207.738,207.755,67799999.0
2005-11-04 13:34:00,207.753,207.78,207.738,207.761,34000000.0
2005-11-04 13:35:00,207.776,207.802,207.723,207.802,50800000.0
2005-11-04 13:36:00,207.716,207.746,207.716,207.742,39100000.0
2005-11-04 13:37:00,207.769,207.769,207.747,207.763,61799999.0
2005-11-04 13:38:00,207.754,207.768,207.742,207.742,51600000.0
2005-11-04 13:39:00,207.75,207.785,207.748,207.758,41700000.0
2005-11-04 13:40:00,207.772,207.817,207.76,207.76,66100000.0
2005-11-04 13:41:00,207.739,207.753,207.724,207.724,20700000.0
2005-11-04 13:42:00,207.687,207.695,207.659,207.694,48400000.0
2005-11-04 13:43:00,207.676,207.676,207.62,207.628,74299999.0
2005-11-04 13:44:00,207.623,207.641,207.608,207.625,69100000.0
2005-11-04 13:45:00,207.617,207.617,207.578,207.602,62100000.0
2005-11-04 13:46:00,207.622,207.635,207.597,207.6,39500000.0
2005-11-04 13:47:00,207.614,207.622,207.602,207.612,75899999.0
2005-11-04 13:48:00,207.631,207.648,207.624,207.624,40600000.0
2005-11-04 13:49:00,207.629,207.633,207.607,207.616,33900000.0
2005-11-04 13:50:00,207.627,207.632,207.618,207.618,30999999.0
2005-11-04 13:51:00,207.623,207.662,207.622,207.655,26300000.0
2005-11-04 13:52:00,207.639,207.65,207.626,207.644,41100000.0
2005-11-04 13:53:00,207.64,207.689,207.64,207.665,69800000.0
2005-11-04 13:54:00,207.652,207.664,207.647,207.656,50900000.0
2005-11-04 13:55:00,207.673,207.681,207.656,207.667,41000000.0
2005-11-04 13:56:00,207.65,207.663,207.646,207.663,29600000.0
2005-11-04 13:57:00,207.65,207.651,207.626,207.632,36200000.0
2005-11-04 13:58:00,207.625,207.625,207.609,207.624,56800001.0
2005-11-04 13:59:00,207.619,207.632,207.605,207.605,31400000.0
2005-11-04 14:00:00,207.58,207.637,207.58,207.623,36000001.0
2005-11-04 14:01:00,207.648,207.652,207.62,207.62,47300000.0
2005-11-04 14:02:00,207.605,207.665,207.603,207.616,46900000.0
2005-11-04 14:03:00,207.607,207.642,207.591,207.618,53700001.0
2005-11-04 14:04:00,207.595,207.63,207.589,207.63,34500000.0
2005-11-04 14:05:00,207.613,207.613,207.56,207.566,10100000.0
2005-11-04 14:06:00,207.551,207.611,207.551,207.611,64100001.0
2005-11-04 14:07:00,207.667,207.668,207.61,207.631,36100000.0
2005-11-04 14:08:00,207.629,207.67,207.629,207.663,28900000.0
2005-11-04 14:09:00,207.657,207.666,207.568,207.568,32599999.0
2005-11-04 14:10:00,207.555,207.577,207.555,207.571,63400001.0
2005-11-04 14:11:00,207.581,207.622,207.581,207.616,38200000.0
2005-11-04 14:12:00,207.613,207.643,207.613,207.643,23000000.0
2005-11-04 14:13:00,207.642,207.673,207.604,207.633,35400000.0
2005-11-04 14:14:00,207.624,207.642,207.606,207.642,40500000.0
2005-11-04 14:15:00,207.618,207.618,207.598,207.61,49300000.0
2005-11-04 14:16:00,207.628,207.693,207.612,207.693,33200000.0
2005-11-04 14:17:00,207.64,207.646,207.638,207.645,19000000.0
2005-11-04 14:18:00,207.646,207.662,207.638,207.662,28400000.0
2005-11-04 14:19:00,207.67,207.685,207.657,207.663,43100000.0
2005-11-04 14:20:00,207.64,207.645,207.608,207.608,62300000.0
2005-11-04 14:21:00,207.619,207.624,207.608,207.608,39100000.0
2005-11-04 14:22:00,207.61,207.658,207.61,207.653,73200000.0
2005-11-04 14:23:00,207.655,207.662,207.633,207.662,44300000.0
2005-11-04 14:24:00,207.658,207.684,207.643,207.661,21500000.0
2005-11-04 14:25:00,207.682,207.696,207.658,207.658,67000001.0
2005-11-04 14:26:00,207.666,207.68,207.658,207.658,18700000.0
2005-11-04 14:27:00,207.659,207.663,207.648,207.656,89099999.0
2005-11-04 14:28:00,207.639,207.649,207.618,207.641,51800000.0
2005-11-04 14:29:00,207.648,207.685,207.631,207.647,33600000.0
2005-11-04 14:30:00,207.628,207.644,207.628,207.635,63600000.0
2005-11-04 14:31:00,207.641,207.654,207.605,207.635,56800000.0
2005-11-04 14:32:00,207.624,207.642,207.603,207.631,97500000.0
2005-11-04 14:33:00,207.603,207.658,207.602,207.642,67699999.0
2005-11-04 14:34:00,207.631,207.638,207.627,207.628,35700000.0
2005-11-04 14:35:00,207.682,207.682,207.615,207.615,64900000.0
2005-11-04 14:36:00,207.625,207.641,207.613,207.624,46000000.0
2005-11-04 14:37:00,207.641,207.657,207.631,207.631,55900000.0
2005-11-04 14:38:00,207.637,207.642,207.585,207.588,42400000.0
2005-11-04 14:39:00,207.585,207.626,207.585,207.608,50500000.0
2005-11-04 14:40:00,207.611,207.611,207.565,207.565,40800000.0
2005-11-04 14:41:00,207.575,207.575,207.55,207.55,37200000.0
2005-11-04 14:42:00,207.554,207.585,207.554,207.576,41799999.0
2005-11-04 14:43:00,207.59,207.64,207.59,207.64,46800000.0
2005-11-04 14:44:00,207.645,207.645,207.606,207.631,45600000.0
2005-11-04 14:45:00,207.635,207.641,207.587,207.587,52599999.0
2005-11-04 14:46:00,207.584,207.597,207.582,207.59,30400000.0
2005-11-04 14:47:00,207.612,207.652,207.612,207.643,51100000.0
2005-11-04 14:48:00,207.632,207.64,207.616,207.622,65700001.0
2005-11-04 14:49:00,207.606,207.649,207.592,207.634,58800000.0
2005-11-04 14:50:00,207.618,207.621,207.603,207.616,45200000.0
2005-11-04 14:51:00,207.607,207.654,207.607,207.654,100400000.0
2005-11-04 14:52:00,207.656,207.656,207.611,207.644,35499999.0
2005-11-04 14:53:00,207.648,207.664,207.648,207.661,61500001.0
2005-11-04 14:54:00,207.643,207.673,207.639,207.673,46700000.0
2005-11-04 14:55:00,207.683,207.683,207.657,207.657,50400000.0
2005-11-04 14:56:00,207.684,207.697,207.621,207.621,23900000.0
2005-11-04 14:57:00,207.612,207.643,207.612,207.636,18800000.0
2005-11-04 14:58:00,207.655,207.672,207.655,207.664,87100000.0
2005-11-04 14:59:00,207.654,207.678,207.632,207.632,36300000.0
2005-11-04 15:00:00,207.636,207.656,207.636,207.642,36200001.0
2005-11-04 15:01:00,207.651,207.661,207.641,207.647,61399999.0
2005-11-04 15:02:00,207.644,207.665,207.644,207.646,52900000.0
2005-11-04 15:03:00,207.649,207.668,207.639,207.656,74300000.0
2005-11-04 15:04:00,207.67,207.68,207.652,207.664,26300000.0
2005-11-04 15:05:00,207.669,207.701,207.669,207.676,46700000.0
2005-11-04 15:06:00,207.674,207.682,207.663,207.665,93500000.0
2005-11-04 15:07:00,207.68,207.706,207.676,207.705,30900000.0
2005-11-04 15:08:00,207.723,207.734,207.72,207.72,50100000.0
2005-11-04 15:09:00,207.71,207.724,207.71,207.724,60100000.0
2005-11-04 15:10:00,207.721,207.75,207.702,207.75,36200000.0
2005-11-04 15:11:00,207.742,207.757,207.73,207.755,40900000.0
2005-11-04 15:12:00,207.741,207.741,207.713,207.713,31300000.0
2005-11-04 15:13:00,207.691,207.73,207.691,207.699,40200001.0
2005-11-04 15:14:00,207.701,207.703,207.681,207.686,46199999.0
2005-11-04 15:15:00,207.684,207.688,207.645,207.659,48100000.0
2005-11-04 15:16:00,207.66,207.66,207.627,207.629,52000000.0
2005-11-04 15:17:00,207.632,207.632,207.604,207.624,13600000.0
2005-11-04 15:18:00,207.616,207.657,207.616,207.629,65400000.0
2005-11-04 15:19:00,207.627,207.627,207.501,207.513,33600000.0
2005-11-04 15:20:00,207.5,207.552,207.5,207.552,41800000.0
2005-11-04 15:21:00,207.532,207.533,207.513,207.526,38300000.0
2005-11-04 15:22:00,207.527,207.537,207.48,207.487,55399999.0
2005-11-04 15:23:00,207.506,207.539,207.506,207.536,21700000.0
2005-11-04 15:24:00,207.571,207.615,207.571,207.614,53599999.0
2005-11-04 15:25:00,207.642,207.657,207.626,207.65,44200000.0
2005-11-04 15:26:00,207.695,207.698,207.642,207.658,59500001.0
2005-11-04 15:27:00,207.617,207.653,207.524,207.524,97400001.0
2005-11-04 15:28:00,207.501,207.501,207.444,207.487,42400001.0
2005-11-04 15:29:00,207.504,207.581,207.419,207.419,94300001.0
2005-11-04 15:30:00,207.461,207.687,207.461,207.569,64300000.0
2005-11-04 15:31:00,207.553,207.659,207.549,207.631,56500001.0
2005-11-04 15:32:00,207.653,207.691,207.579,207.656,46900000.0
2005-11-04 15:33:00,207.67,207.677,207.643,207.655,71000000.0
2005-11-04 15:34:00,207.625,207.647,207.597,207.6,70000000.0
2005-11-04 15:35:00,207.619,207.625,207.557,207.589,44700000.0
2005-11-04 15:36:00,207.601,207.636,207.553,207.636,64600000.0
2005-11-04 15:37:00,207.646,207.676,207.63,207.676,41900001.0
2005-11-04 15:38:00,207.685,207.736,207.661,207.736,58800000.0
2005-11-04 15:39:00,207.735,207.754,207.708,207.708,62800000.0
2005-11-04 15:40:00,207.716,207.732,207.683,207.696,39900000.0
2005-11-04 15:41:00,207.671,207.695,207.64,207.695,22100000.0
2005-11-04 15:42:00,207.709,207.719,207.663,207.663,40700000.0
2005-11-04 15:43:00,207.638,207.644,207.593,207.617,39400000.0
2005-11-04 15:44:00,207.617,207.634,207.565,207.565,72700000.0
2005-11-04 15:45:00,207.556,207.589,207.552,207.568,55700000.0
2005-11-04 15:46:00,207.59,207.624,207.572,207.606,34200000.0
2005-11-04 15:47:00,207.613,207.634,207.605,207.612,82400000.0
2005-11-04 15:48:00,207.61,207.639,207.596,207.622,58499999.0
2005-11-04 15:49:00,207.631,207.668,207.614,207.668,56000000.0
2005-11-04 15:50:00,207.669,207.669,207.618,207.631,77300002.0
2005-11-04 15:51:00,207.649,207.659,207.617,207.65,76500000.0
2005-11-04 15:52:00,207.653,207.682,207.639,207.682,27900000.0
2005-11-04 15:53:00,207.727,207.757,207.727,207.747,41900000.0
2005-11-04 15:54:00,207.753,207.753,207.721,207.723,46500000.0
2005-11-04 15:55:00,207.712,207.732,207.699,207.718,43300001.0
2005-11-04 15:56:00,207.709,207.755,207.705,207.755,37500000.0
2005-11-04 15:57:00,207.762,207.811,207.762,207.793,41100000.0
2005-11-04 15:58:00,207.781,207.797,207.767,207.767,64300000.0
2005-11-04 15:59:00,207.774,207.774,207.701,207.71,25500000.0
2005-11-04 16:00:00,207.696,207.758,207.696,207.758,11600000.0
2005-11-04 16:01:00,207.773,207.779,207.754,207.778,36200000.0
2005-11-04 16:02:00,207.753,207.773,207.724,207.725,57500000.0
2005-11-04 16:03:00,207.737,207.81,207.737,207.81,49600000.0
2005-11-04 16:04:00,207.811,207.832,207.798,207.822,38700000.0
2005-11-04 16:05:00,207.804,207.861,207.804,207.847,66300001.0
2005-11-04 16:06:00,207.831,207.831,207.798,207.81,24500000.0
2005-11-04 16:07:00,207.798,207.824,207.787,207.787,44200000.0
2005-11-04 16:08:00,207.769,207.769,207.743,207.762,23000000.0
2005-11-04 16:09:00,207.746,207.746,207.724,207.725,65000001.0
2005-11-04 16:10:00,207.705,207.711,207.681,207.7,33100000.0
2005-11-04 16:11:00,207.706,207.748,207.693,207.748,17800000.0
2005-11-04 16:12:00,207.751,207.751,207.719,207.728,25200000.0
2005-11-04 16:13:00,207.724,207.753,207.724,207.75,58000000.0
2005-11-04 16:14:00,207.748,207.768,207.746,207.756,41300001.0
2005-11-04 16:15:00,207.771,207.805,207.759,207.805,33900000.0
2005-11-04 16:16:00,207.77,207.77,207.721,207.721,11500000.0
2005-11-04 16:17:00,207.72,207.729,207.653,207.653,31500000.0
2005-11-04 16:18:00,207.632,207.646,207.618,207.618,50200000.0
2005-11-04 16:19:00,207.629,207.629,207.563,207.584,50000000.0
2005-11-04 16:20:00,207.594,207.599,207.587,207.587,38700000.0
2005-11-04 16:21:00,207.592,207.633,207.589,207.616,30200000.0
2005-11-04 16:22:00,207.632,207.646,207.618,207.635,78800000.0
2005-11-04 16:23:00,207.63,207.661,207.618,207.65,62600000.0
2005-11-04 16:24:00,207.62,207.645,207.6,207.632,49100000.0
2005-11-04 16:25:00,207.626,207.632,207.606,207.628,28800000.0
2005-11-04 16:26:00,207.601,207.601,207.576,207.593,24300000.0
2005-11-04 16:27:00,207.594,207.621,207.594,207.601,26700000.0
2005-11-04 16:28:00,207.573,207.574,207.548,207.55,63599999.0
2005-11-04 16:29:00,207.538,207.582,207.538,207.567,58400000.0
2005-11-04 16:30:00,207.57,207.591,207.562,207.591,59400000.0
2005-11-04 16:31:00,207.594,207.605,207.582,207.595,68600000.0
2005-11-04 16:32:00,207.591,207.632,207.587,207.621,101000002.0
2005-11-04 16:33:00,207.63,207.641,207.617,207.617,28300000.0
2005-11-04 16:34:00,207.604,207.617,207.58,207.592,61800000.0
2005-11-04 16:35:00,207.571,207.609,207.566,207.604,71099999.0
2005-11-04 16:36:00,207.608,207.61,207.579,207.589,51000000.0
2005-11-04 16:37:00,207.582,207.594,207.561,207.584,54900000.0
2005-11-04 16:38:00,207.583,207.599,207.567,207.567,26900000.0
2005-11-04 16:39:00,207.555,207.598,207.555,207.583,35500000.0
2005-11-04 16:40:00,207.578,207.589,207.556,207.569,65200000.0
2005-11-04 16:41:00,207.577,207.577,207.478,207.478,51600000.0
2005-11-04 16:42:00,207.476,207.483,207.448,207.448,53200000.0
2005-11-04 16:43:00,207.435,207.441,207.413,207.43,108800001.0
2005-11-04 16:44:00,207.426,207.43,207.398,207.414,40000000.0
2005-11-04 16:45:00,207.412,207.42,207.403,207.411,100200000.0
2005-11-04 16:46:00,207.383,207.4,207.35,207.35,37300000.0
2005-11-04 16:47:00,207.347,207.41,207.347,207.405,39300000.0
2005-11-04 16:48:00,207.414,207.444,207.414,207.43,58600000.0
2005-11-04 16:49:00,207.424,207.424,207.399,207.409,55700000.0
2005-11-04 16:50:00,207.405,207.445,207.395,207.445,39800000.0
2005-11-04 16:51:00,207.443,207.468,207.442,207.442,70600000.0
2005-11-04 16:52:00,207.447,207.464,207.439,207.46,54100000.0
2005-11-04 16:53:00,207.448,207.448,207.416,207.421,58700000.0
2005-11-04 16:54:00,207.417,207.44,207.402,207.402,53400000.0
2005-11-04 16:55:00,207.389,207.428,207.389,207.409,38800000.0
2005-11-04 16:56:00,207.399,207.445,207.398,207.423,65200000.0
2005-11-04 16:57:00,207.431,207.469,207.431,207.449,56400001.0
2005-11-04 16:58:00,207.461,207.461,207.437,207.446,27900000.0
2005-11-04 16:59:00,207.424,207.424,207.307,207.308,55700000.0
2005-11-04 17:00:00,207.31,207.315,207.201,207.207,65800000.0
2005-11-04 17:01:00,207.185,207.186,207.131,207.186,45200000.0
2005-11-04 17:02:00,207.225,207.257,207.219,207.257,48300001.0
2005-11-04 17:03:00,207.222,207.246,207.189,207.195,44200000.0
2005-11-04 17:04:00,207.191,207.191,207.123,207.137,54600000.0
2005-11-04 17:05:00,207.112,207.131,207.096,207.107,39700000.0
2005-11-04 17:06:00,207.083,207.083,207.009,207.009,19200000.0
2005-11-04 17:07:00,206.995,206.995,206.9,206.911,54299999.0
2005-11-04 17:08:00,206.933,206.969,206.912,206.957,72899999.0
2005-11-04 17:09:00,206.96,206.972,206.859,206.862,95700000.0
2005-11-04 17:10:00,206.86,206.87,206.855,206.855,59200000.0
2005-11-04 17:11:00,206.855,206.87,206.855,206.86,31800000.0
2005-11-04 17:12:00,206.86,206.865,206.852,206.852,52899999.0
2005-11-04 17:13:00,206.86,206.875,206.857,206.87,57200001.0
2005-11-04 17:14:00,206.875,206.875,206.86,206.865,46200000.0
2005-11-04 17:15:00,206.868,206.87,206.845,206.87,60500000.0
2005-11-04 17:16:00,206.942,207.116,206.942,207.107,15500000.0
2005-11-04 17:17:00,207.119,207.148,207.115,207.124,39900000.0
2005-11-04 17:18:00,207.065,207.081,206.95,207.081,25300000.0
2005-11-04 17:19:00,207.146,207.196,207.125,207.18,64600000.0
2005-11-04 17:20:00,207.171,207.174,207.134,207.134,31300000.0
2005-11-04 17:21:00,207.127,207.138,207.113,207.114,33800000.0
2005-11-04 17:22:00,207.104,207.119,207.062,207.062,21800000.0
2005-11-04 17:23:00,207.029,207.065,207.022,207.043,48400000.0
2005-11-04 17:24:00,207.002,207.002,206.919,206.954,34200000.0
2005-11-04 17:25:00,206.94,206.94,206.906,206.907,32300000.0
2005-11-04 17:26:00,206.916,206.926,206.892,206.899,30700000.0
2005-11-04 17:27:00,206.897,206.916,206.897,206.916,40500000.0
2005-11-04 17:28:00,206.917,206.917,206.818,206.818,23900000.0
2005-11-04 17:29:00,206.842,206.842,206.764,206.765,87200001.0
2005-11-04 17:30:00,206.75,206.752,206.708,206.722,46000000.0
2005-11-04 17:31:00,206.737,206.794,206.737,206.794,84600002.0
2005-11-04 17:32:00,206.785,206.79,206.769,206.788,102599999.0
2005-11-04 17:33:00,206.775,206.779,206.721,206.729,58900000.0
2005-11-04 17:34:00,206.711,206.711,206.68,206.693,56700000.0
2005-11-04 17:35:00,206.64,206.711,206.6,206.6,98600000.0
2005-11-04 17:36:00,206.573,206.594,206.549,206.556,65800000.0
2005-11-04 17:37:00,206.546,206.602,206.546,206.592,74200000.0
2005-11-04 17:38:00,206.591,206.695,206.591,206.695,48700000.0
2005-11-04 17:39:00,206.696,206.701,206.673,206.701,59600001.0
2005-11-04 17:40:00,206.691,206.704,206.682,206.702,60500000.0
2005-11-04 17:41:00,206.689,206.689,206.664,206.684,38499999.0
2005-11-04 17:42:00,206.678,206.727,206.671,206.714,44800000.0
2005-11-04 17:43:00,206.723,206.74,206.703,206.722,56000000.0
2005-11-04 17:44:00,206.736,206.744,206.716,206.735,101600001.0
2005-11-04 17:45:00,206.737,206.752,206.715,206.735,61000001.0
2005-11-04 17:46:00,206.713,206.734,206.684,206.687,59700000.0
2005-11-04 17:47:00,206.704,206.704,206.654,206.655,55000000.0
2005-11-04 17:48:00,206.655,206.656,206.583,206.584,46000000.0
2005-11-04 17:49:00,206.563,206.601,206.541,206.578,51100000.0
2005-11-04 17:50:00,206.553,206.564,206.527,206.533,36500000.0
2005-11-04 17:51:00,206.539,206.539,206.504,206.513,48100001.0
2005-11-04 17:52:00,206.552,206.552,206.469,206.469,70100001.0
2005-11-04 17:53:00,206.422,206.444,206.393,206.393,32800000.0
2005-11-04 17:54:00,206.449,206.599,206.449,206.599,36600000.0
2005-11-04 17:55:00,206.63,206.694,206.606,206.677,101400000.0
2005-11-04 17:56:00,206.73,206.776,206.706,206.758,47100000.0
2005-11-04 17:57:00,206.768,206.837,206.766,206.832,26400000.0
2005-11-04 17:58:00,206.808,206.862,206.78,206.847,51300000.0
2005-11-04 17:59:00,206.82,206.837,206.781,206.833,54900001.0
2005-11-04 18:00:00,206.885,206.898,206.838,206.838,53300000.0
2005-11-04 18:01:00,206.857,206.935,206.819,206.935,466699999.0
2005-11-04 18:02:00,206.94,206.968,206.899,206.968,704300000.0
2005-11-04 18:03:00,206.971,206.971,206.858,206.91,823399999.0
2005-11-04 18:04:00,206.91,206.921,206.846,206.895,471300000.0
2005-11-04 18:05:00,206.923,206.943,206.888,206.894,782400000.0
2005-11-04 18:06:00,206.889,206.942,206.889,206.899,714999999.0
2005-11-04 18:07:00,206.912,206.991,206.897,206.957,815200001.0
2005-11-04 18:08:00,206.947,206.984,206.928,206.959,572300000.0
2005-11-04 18:09:00,206.954,206.991,206.952,206.955,547200003.0
2005-11-04 18:10:00,206.964,207.111,206.944,207.051,466399999.0
2005-11-04 18:11:00,207.056,207.072,207.032,207.072,412600001.0
2005-11-04 18:12:00,207.078,207.118,207.042,207.064,261599999.0
2005-11-04 18:13:00,207.058,207.107,207.049,207.1,416699999.0
2005-11-04 18:14:00,207.103,207.116,207.061,207.101,683200003.0
2005-11-04 18:15:00,207.13,207.195,207.118,207.175,751000001.0
2005-11-04 18:16:00,207.185,207.185,207.133,207.163,773000002.0
2005-11-04 18:17:00,207.176,207.195,207.156,207.176,212199999.0
2005-11-04 18:18:00,207.175,207.18,207.132,207.15,388500001.0
2005-11-04 18:19:00,207.136,207.138,207.086,207.127,427700000.0
2005-11-04 18:20:00,207.124,207.127,207.081,207.097,609900000.0
2005-11-04 18:21:00,207.102,207.11,207.068,207.093,610099998.0
2005-11-04 18:22:00,207.084,207.109,207.073,207.103,460199997.0
2005-11-04 18:23:00,207.098,207.114,207.054,207.083,749699998.0
2005-11-04 18:24:00,207.055,207.071,207.031,207.05,663900001.0
2005-11-04 18:25:00,207.05,207.05,206.967,206.984,480399999.0
2005-11-04 18:26:00,206.994,207.02,206.993,206.999,362000002.0
2005-11-04 18:27:00,207.0,207.038,206.994,207.004,407400001.0
2005-11-04 18:28:00,207.008,207.023,206.995,207.003,377800002.0
2005-11-04 18:29:00,207.007,207.01,206.967,206.967,606299996.0
2005-11-04 18:30:00,206.962,206.964,206.94,206.949,286400001.0
2005-11-04 18:31:00,206.958,206.977,206.922,206.955,376400000.0
2005-11-04 18:32:00,206.953,206.961,206.905,206.905,459899998.0
2005-11-04 18:33:00,206.931,206.94,206.899,206.905,445499998.0
2005-11-04 18:34:00,206.911,206.932,206.875,206.903,531399999.0
2005-11-04 18:35:00,206.906,206.944,206.898,206.898,500900001.0
2005-11-04 18:36:00,206.883,206.901,206.874,206.875,349200001.0
2005-11-04 18:37:00,206.872,206.872,206.839,206.841,209800001.0
2005-11-04 18:38:00,206.85,206.882,206.85,206.876,180300002.0
2005-11-04 18:39:00,206.882,206.901,206.87,206.89,130600001.0
2005-11-04 18:40:00,206.885,206.938,206.885,206.929,274400000.0
2005-11-04 18:41:00,206.901,206.929,206.901,206.921,375800003.0
2005-11-04 18:42:00,206.911,206.913,206.882,206.882,220900000.0
2005-11-04 18:43:00,206.876,206.919,206.868,206.868,176000000.0
2005-11-04 18:44:00,206.859,206.862,206.815,206.815,320900001.0
2005-11-04 18:45:00,206.822,206.878,206.814,206.869,184300000.0
2005-11-04 18:46:00,206.862,206.88,206.857,206.873,154800000.0
2005-11-04 18:47:00,206.869,206.881,206.86,206.862,129900000.0
2005-11-04 18:48:00,206.893,206.903,206.845,206.865,179800000.0
2005-11-04 18:49:00,206.868,206.929,206.868,206.925,164800001.0
2005-11-04 18:50:00,206.932,206.946,206.909,206.938,259400000.0
2005-11-04 18:51:00,206.931,206.945,206.917,206.93,167800001.0
2005-11-04 18:52:00,206.942,206.942,206.872,206.884,315000000.0
2005-11-04 18:53:00,206.889,206.926,206.868,206.879,226800000.0
2005-11-04 18:54:00,206.9,206.95,206.886,206.935,254700000.0
2005-11-04 18:55:00,206.93,206.935,206.857,206.857,256000001.0
2005-11-04 18:56:00,206.839,206.839,206.793,206.817,47500000.0
2005-11-04 18:57:00,206.823,206.835,206.807,206.835,207500000.0
2005-11-04 18:58:00,206.843,206.875,206.829,206.859,363900000.0
2005-11-04 18:59:00,206.86,206.931,206.853,206.931,245800003.0
2005-11-04 19:00:00,206.925,206.925,206.862,206.873,78000000.0
2005-11-04 19:01:00,206.84,206.848,206.765,206.799,139600001.0
2005-11-04 19:02:00,206.789,206.797,206.763,206.782,175500001.0
2005-11-04 19:03:00,206.785,206.801,206.767,206.784,247499999.0
2005-11-04 19:04:00,206.768,206.775,206.734,206.757,163499998.0
2005-11-04 19:05:00,206.747,206.795,206.742,206.77,158500000.0
2005-11-04 19:06:00,206.793,206.839,206.793,206.833,390999998.0
2005-11-04 19:07:00,206.864,206.892,206.836,206.842,341199998.0
2005-11-04 19:08:00,206.832,206.85,206.794,206.801,357700002.0
2005-11-04 19:09:00,206.786,206.814,206.773,206.791,192100003.0
2005-11-04 19:10:00,206.783,206.783,206.614,206.644,179500001.0
2005-11-04 19:11:00,206.648,206.655,206.594,206.594,38700000.0
2005-11-04 19:12:00,206.596,206.633,206.596,206.613,143900000.0
2005-11-04 19:13:00,206.61,206.634,206.553,206.553,108000000.0
2005-11-04 19:14:00,206.548,206.564,206.523,206.549,298900001.0
2005-11-04 19:15:00,206.552,206.552,206.493,206.535,268899999.0
2005-11-04 19:16:00,206.553,206.604,206.553,206.604,40600000.0
2005-11-04 19:17:00,206.635,206.635,206.6,206.622,95400001.0
2005-11-04 19:18:00,206.627,206.665,206.627,206.655,195000001.0
2005-11-04 19:19:00,206.665,206.734,206.665,206.689,158999999.0
2005-11-04 19:20:00,206.694,206.736,206.691,206.691,191499999.0
2005-11-04 19:21:00,206.705,206.717,206.677,206.7,181499998.0
2005-11-04 19:22:00,206.705,206.752,206.698,206.726,132200001.0
2005-11-04 19:23:00,206.728,206.768,206.728,206.764,422500000.0
2005-11-04 19:24:00,206.769,206.769,206.725,206.743,87900000.0
2005-11-04 19:25:00,206.73,206.73,206.682,206.682,212399999.0
2005-11-04 19:26:00,206.667,206.7,206.667,206.68,486700001.0
2005-11-04 19:27:00,206.709,206.717,206.672,206.687,311700002.0
2005-11-04 19:28:00,206.688,206.688,206.62,206.675,224999999.0
2005-11-04 19:29:00,206.66,206.662,206.641,206.654,50300000.0
2005-11-04 19:30:00,206.65,206.668,206.628,206.642,222399998.0
2005-11-04 19:31:00,206.629,206.672,206.629,206.657,150999999.0
2005-11-04 19:32:00,206.66,206.677,206.597,206.597,365300004.0
2005-11-04 19:33:00,206.585,206.585,206.457,206.457,174500001.0
2005-11-04 19:34:00,206.483,206.537,206.483,206.525,177800000.0
2005-11-04 19:35:00,206.527,206.583,206.519,206.519,308599999.0
2005-11-04 19:36:00,206.529,206.557,206.528,206.549,195500000.0
2005-11-04 19:37:00,206.56,206.623,206.56,206.623,67000000.0
2005-11-04 19:38:00,206.633,206.634,206.612,206.62,223900002.0
2005-11-04 19:39:00,206.649,206.729,206.641,206.693,202600000.0
2005-11-04 19:40:00,206.713,206.784,206.713,206.735,295500001.0
2005-11-04 19:41:00,206.744,206.769,206.727,206.757,325200000.0
2005-11-04 19:42:00,206.769,206.801,206.757,206.801,205199999.0
2005-11-04 19:43:00,206.799,206.813,206.777,206.777,48900000.0
2005-11-04 19:44:00,206.774,206.824,206.77,206.77,237500001.0
2005-11-04 19:45:00,206.771,206.798,206.762,206.783,90899999.0
2005-11-04 19:46:00,206.795,206.801,206.756,206.793,179900003.0
2005-11-04 19:47:00,206.787,206.812,206.744,206.812,67600001.0
2005-11-04 19:48:00,206.775,206.811,206.735,206.811,203400002.0
2005-11-04 19:49:00,206.819,206.845,206.817,206.827,129899999.0
2005-11-04 19:50:00,206.825,206.848,206.814,206.819,138300000.0
2005-11-04 19:51:00,206.82,206.827,206.801,206.827,115100000.0
2005-11-04 19:52:00,206.829,206.855,206.8,206.807,106299999.0
2005-11-04 19:53:00,206.812,206.85,206.8,206.811,147999999.0
2005-11-04 19:54:00,206.805,206.816,206.781,206.797,166000000.0
2005-11-04 19:55:00,206.794,206.841,206.788,206.809,73400000.0
2005-11-04 19:56:00,206.802,206.825,206.777,206.803,124000000.0
2005-11-04 19:57:00,206.805,206.862,206.796,206.847,123700000.0
2005-11-04 19:58:00,206.856,206.893,206.824,206.826,267500000.0
2005-11-04 19:59:00,206.836,206.898,206.816,206.835,249500002.0
2005-11-04 20:00:00,206.836,206.864,206.828,206.863,99199999.0
2005-11-04 20:01:00,206.868,206.887,206.857,206.867,143800002.0
2005-11-04 20:02:00,206.859,206.933,206.859,206.933,150200001.0
2005-11-04 20:03:00,206.943,207.002,206.93,207.002,103200000.0
2005-11-04 20:04:00,206.996,206.996,206.955,206.968,142300000.0
2005-11-04 20:05:00,206.973,206.979,206.959,206.959,153300001.0
2005-11-04 20:06:00,206.929,206.929,206.875,206.894,195099997.0
2005-11-04 20:07:00,206.889,206.889,206.856,206.863,105200001.0
2005-11-04 20:08:00,206.872,206.949,206.87,206.87,194400000.0
2005-11-04 20:09:00,206.912,206.946,206.904,206.931,200400001.0
2005-11-04 20:10:00,206.915,206.921,206.904,206.906,178400000.0
2005-11-04 20:11:00,206.93,206.93,206.868,206.889,321799998.0
2005-11-04 20:12:00,206.887,206.946,206.885,206.885,435700000.0
2005-11-04 20:13:00,206.884,206.895,206.872,206.877,182799999.0
2005-11-04 20:14:00,206.869,206.89,206.868,206.88,177200000.0
2005-11-04 20:15:00,206.888,206.904,206.878,206.886,342300000.0
2005-11-04 20:16:00,206.88,206.909,206.86,206.875,160000000.0
2005-11-04 20:17:00,206.902,206.927,206.885,206.902,51700002.0
2005-11-04 20:18:00,206.909,206.933,206.898,206.907,108900000.0
2005-11-04 20:19:00,206.913,206.923,206.891,206.91,160000000.0
2005-11-04 20:20:00,206.892,206.896,206.862,206.881,342799999.0
2005-11-04 20:21:00,206.888,206.925,206.861,206.88,156500000.0
2005-11-04 20:22:00,206.882,206.893,206.859,206.882,288699999.0
2005-11-04 20:23:00,206.905,206.918,206.867,206.885,214400001.0
2005-11-04 20:24:00,206.895,206.912,206.856,206.869,112500000.0
2005-11-04 20:25:00,206.883,206.933,206.848,206.887,287000002.0
2005-11-04 20:26:00,206.883,206.922,206.883,206.906,294800002.0
2005-11-04 20:27:00,206.882,206.897,206.853,206.873,207900001.0
2005-11-04 20:28:00,206.898,206.927,206.871,206.902,349800002.0
2005-11-04 20:29:00,206.878,206.948,206.878,206.897,510599997.0
2005-11-04 20:30:00,206.888,206.897,206.861,206.869,495200002.0
2005-11-04 20:31:00,206.863,206.918,206.85,206.887,440999999.0
2005-11-04 20:32:00,206.847,206.869,206.831,206.861,579900001.0
2005-11-04 20:33:00,206.874,206.898,206.826,206.841,160900000.0
2005-11-04 20:34:00,206.826,206.827,206.773,206.815,173199998.0
2005-11-04 20:35:00,206.804,206.851,206.793,206.851,74500000.0
2005-11-04 20:36:00,206.832,206.883,206.822,206.849,139100001.0
2005-11-04 20:37:00,206.83,206.86,206.799,206.799,112400000.0
2005-11-04 20:38:00,206.781,206.781,206.748,206.775,287000002.0
2005-11-04 20:39:00,206.777,206.789,206.77,206.782,192599999.0
2005-11-04 20:40:00,206.793,206.82,206.779,206.802,408399998.0
2005-11-04 20:41:00,206.809,206.863,206.809,206.863,192200000.0
2005-11-04 20:42:00,206.882,206.92,206.88,206.88,269000000.0
2005-11-04 20:43:00,206.884,206.937,206.884,206.931,216300000.0
2005-11-04 20:44:00,206.899,206.908,206.879,206.904,395200002.0
2005-11-04 20:45:00,206.912,206.916,206.872,206.885,286499999.0
2005-11-04 20:46:00,206.877,206.877,206.833,206.841,254100000.0
2005-11-04 20:47:00,206.845,206.893,206.845,206.877,193400002.0
2005-11-04 20:48:00,206.886,206.949,206.886,206.934,198000000.0
2005-11-04 20:49:00,206.917,206.918,206.89,206.89,158600000.0
2005-11-04 20:50:00,206.884,206.918,206.883,206.89,394100001.0
2005-11-04 20:51:00,206.884,206.898,206.871,206.875,121700000.0
2005-11-04 20:52:00,206.877,206.884,206.871,206.884,86600000.0
2005-11-04 20:53:00,206.88,206.9,206.88,206.88,256600002.0
2005-11-04 20:54:00,206.882,206.895,206.869,206.895,125500002.0
2005-11-04 20:55:00,206.9,206.929,206.896,206.896,310899995.0
2005-11-04 20:56:00,206.887,206.936,206.887,206.923,286399999.0
2005-11-04 20:57:00,206.912,206.937,206.873,206.895,390499999.0
2005-11-04 20:58:00,206.896,206.928,206.889,206.889,301000000.0
2005-11-04 20:59:00,206.885,206.912,206.867,206.89,606599999.0
2005-11-04 21:00:00,206.891,206.913,206.859,206.877,432899999.0
2005-11-04 21:01:00,206.878,206.901,206.868,206.871,364199998.0
2005-11-04 21:02:00,206.87,206.894,206.869,206.891,246000001.0
2005-11-04 21:03:00,206.88,206.929,206.88,206.884,256799999.0
2005-11-04 21:04:00,206.914,206.918,206.851,206.855,67300000.0
2005-11-04 21:05:00,206.865,206.905,206.863,206.877,149200001.0
2005-11-04 21:06:00,206.896,206.931,206.877,206.904,180600000.0
2005-11-04 21:07:00,206.914,206.93,206.901,206.921,234200001.0
2005-11-04 21:08:00,206.883,206.938,206.883,206.91,140699998.0
2005-11-04 21:09:00,206.917,206.92,206.901,206.901,52400000.0
2005-11-04 21:10:00,206.893,206.949,206.873,206.918,85900000.0
2005-11-04 21:11:00,206.91,206.921,206.892,206.892,87199999.0
2005-11-04 21:12:00,206.898,206.937,206.893,206.919,75400000.0
2005-11-04 21:13:00,206.903,206.934,206.863,206.9,181800001.0
2005-11-04 21:14:00,206.906,206.96,206.901,206.914,321500001.0
2005-11-04 21:15:00,206.922,206.968,206.893,206.923,242000000.0
2005-11-04 21:16:00,206.94,206.97,206.932,206.958,93000000.0
2005-11-04 21:17:00,206.968,207.0,206.944,206.975,280899999.0
2005-11-04 21:18:00,206.982,207.027,206.977,206.977,145500000.0
2005-11-04 21:19:00,206.968,206.975,206.937,206.955,250499999.0
2005-11-04 21:20:00,206.964,206.999,206.947,206.963,363000000.0
2005-11-04 21:21:00,206.96,206.994,206.951,206.982,263900001.0
2005-11-04 21:22:00,207.003,207.024,206.98,206.98,251200003.0
2005-11-04 21:23:00,206.972,207.059,206.972,207.059,151399999.0
2005-11-04 21:24:00,207.015,207.06,207.015,207.017,206500000.0
2005-11-04 21:25:00,207.026,207.069,207.003,207.022,291100001.0
2005-11-04 21:26:00,207.031,207.068,207.022,207.03,114700000.0
2005-11-04 21:27:00,207.022,207.043,207.017,207.029,140800001.0
2005-11-04 21:28:00,207.032,207.052,207.032,207.038,116000001.0
2005-11-04 21:29:00,207.093,207.093,207.018,207.065,118300000.0
2005-11-04 21:30:00,207.066,207.123,207.028,207.086,100499999.0
2005-11-04 21:31:00,207.027,207.056,207.027,207.056,50000000.0
2005-11-04 21:32:00,207.082,207.108,207.07,207.085,98000001.0
2005-11-04 21:33:00,207.085,207.11,207.083,207.107,161700000.0
2005-11-04 21:34:00,207.118,207.133,207.112,207.114,98300000.0
2005-11-04 21:35:00,207.101,207.117,207.098,207.107,44100000.0
2005-11-04 21:36:00,207.137,207.156,207.107,207.107,71899999.0
2005-11-04 21:37:00,207.104,207.117,207.094,207.094,123600000.0
2005-11-04 21:38:00,207.105,207.127,207.093,207.113,47300000.0
2005-11-04 21:39:00,207.097,207.113,207.094,207.113,31800000.0
2005-11-04 21:40:00,207.111,207.113,207.1,207.1,53100000.0
2005-11-04 21:41:00,207.1,207.116,207.096,207.1,30000000.0
2005-11-04 21:42:00,207.113,207.192,207.102,207.151,156000001.0
2005-11-04 21:43:00,207.134,207.148,207.133,207.137,35900000.0
2005-11-04 21:44:00,207.124,207.132,207.094,207.102,175300000.0
2005-11-04 21:45:00,207.102,207.113,207.085,207.085,96700001.0
2005-11-04 21:46:00,207.082,207.099,207.08,207.088,100200000.0
2005-11-04 21:47:00,207.118,207.124,207.044,207.107,100300000.0
2005-11-04 21:48:00,207.067,207.098,207.067,207.078,129100000.0
2005-11-04 21:49:00,207.049,207.075,207.019,207.019,91500000.0
2005-11-04 21:50:00,207.044,207.052,207.027,207.052,54500001.0
2005-11-04 21:51:00,207.045,207.081,207.045,207.052,130200000.0
2005-11-04 21:52:00,207.036,207.06,207.022,207.035,52600000.0
2005-11-04 21:53:00,207.076,207.076,207.037,207.037,44600000.0
2005-11-04 21:54:00,207.031,207.048,207.018,207.038,118800001.0
2005-11-04 21:55:00,207.021,207.047,207.017,207.043,80600000.0
2005-11-04 21:56:00,207.044,207.048,207.023,207.026,44400000.0
2005-11-04 21:57:00,207.024,207.048,207.024,207.03,45100000.0
2005-11-04 21:58:00,207.019,207.019,206.971,206.992,74800001.0
2005-11-04 21:59:00,207.001,207.001,206.976,206.988,144599999.0
2005-11-04 22:00:00,206.979,207.011,206.968,206.982,211699999.0
2005-11-04 22:01:00,207.004,207.045,206.969,207.0,138600001.0
2005-11-04 22:02:00,206.991,207.033,206.971,207.008,234100000.0
2005-11-04 22:03:00,206.982,206.984,206.97,206.97,125499999.0
2005-11-04 22:04:00,206.992,207.063,206.985,207.035,141200000.0
2005-11-04 22:05:00,207.043,207.054,207.028,207.029,152200000.0
2005-11-04 22:06:00,207.009,207.013,207.007,207.008,50600000.0
2005-11-04 22:07:00,207.015,207.087,207.015,207.043,74500000.0
2005-11-04 22:08:00,207.05,207.09,207.05,207.057,71500001.0
2005-11-04 22:09:00,207.061,207.066,207.043,207.049,27600000.0
2005-11-04 22:10:00,207.049,207.109,207.045,207.109,54999999.0
2005-11-04 22:11:00,207.101,207.107,207.066,207.066,59400000.0
2005-11-04 22:12:00,207.051,207.097,207.03,207.077,100699999.0
2005-11-04 22:13:00,207.089,207.09,207.026,207.059,46400000.0
2005-11-04 22:14:00,207.05,207.07,207.04,207.04,23000000.0
2005-11-04 22:15:00,207.038,207.08,207.038,207.058,198800002.0
2005-11-04 22:16:00,207.049,207.099,207.047,207.066,220399998.0
2005-11-04 22:17:00,207.062,207.062,207.043,207.045,96700002.0
2005-11-04 22:18:00,207.043,207.101,207.021,207.037,78500000.0
2005-11-04 22:19:00,207.018,207.036,206.994,207.015,91399999.0
2005-11-04 22:20:00,207.027,207.059,207.027,207.059,62300000.0
2005-11-04 22:21:00,207.055,207.061,207.039,207.057,37500000.0
2005-11-04 22:22:00,207.054,207.09,207.045,207.069,50200000.0
2005-11-04 22:23:00,207.082,207.086,207.047,207.063,93100000.0
2005-11-04 22:24:00,207.093,207.122,207.067,207.067,71700000.0
2005-11-04 22:25:00,207.061,207.078,207.03,207.071,52700000.0
2005-11-04 22:26:00,207.058,207.088,207.04,207.043,58600000.0
2005-11-04 22:27:00,207.09,207.09,207.006,207.056,206500000.0
2005-11-04 22:28:00,207.06,207.089,207.042,207.076,55499998.0
2005-11-04 22:29:00,207.065,207.095,207.065,207.095,182899999.0
2005-11-04 22:30:00,207.118,207.127,207.096,207.118,49900000.0
2005-11-04 22:31:00,207.124,207.142,207.109,207.135,49300000.0
2005-11-04 22:32:00,207.096,207.107,207.091,207.097,107699999.0
2005-11-04 22:33:00,207.099,207.125,207.071,207.11,170700000.0
2005-11-04 22:34:00,207.088,207.129,207.054,207.1,285700000.0
2005-11-04 22:35:00,207.103,207.147,207.074,207.122,62300001.0
2005-11-04 22:36:00,207.083,207.14,207.079,207.102,87199999.0
2005-11-04 22:37:00,207.092,207.116,207.077,207.107,88899999.0
2005-11-04 22:38:00,207.142,207.142,207.082,207.082,27800000.0
2005-11-04 22:39:00,207.072,207.085,207.058,207.058,38200000.0
2005-11-04 22:40:00,207.07,207.112,207.07,207.11,47200000.0
2005-11-04 22:41:00,207.143,207.156,207.098,207.115,47800000.0
2005-11-04 22:42:00,207.136,207.182,207.136,207.179,46900000.0
2005-11-04 22:43:00,207.176,207.176,207.124,207.148,34700000.0
2005-11-04 22:44:00,207.157,207.202,207.134,207.147,130300000.0
2005-11-04 22:45:00,207.177,207.215,207.139,207.215,134399999.0
2005-11-04 22:46:00,207.156,207.213,207.156,207.156,97200000.0
2005-11-04 22:47:00,207.169,207.201,207.149,207.158,78000000.0
2005-11-04 22:48:00,207.179,207.185,207.125,207.173,89900000.0
2005-11-04 22:49:00,207.186,207.196,207.169,207.18,33000000.0
2005-11-04 22:50:00,207.189,207.189,207.141,207.143,79500000.0
2005-11-04 22:51:00,207.204,207.221,207.155,207.168,77200001.0
2005-11-04 22:52:00,207.153,207.225,207.153,207.175,45600000.0
2005-11-04 22:53:00,207.171,207.265,207.167,207.167,100000001.0
2005-11-04 22:54:00,207.173,207.173,207.115,207.13,60400000.0
2005-11-04 22:55:00,207.148,207.172,207.124,207.132,44600000.0
2005-11-04 22:56:00,207.123,207.149,207.098,207.142,106000001.0
2005-11-04 22:57:00,207.111,207.136,207.109,207.133,86899999.0
2005-11-04 22:58:00,207.147,207.166,207.13,207.144,20100000.0
2005-11-04 22:59:00,207.167,207.184,207.125,207.15,108599999.0
2005-11-04 23:00:00,207.182,207.211,207.148,207.148,30400000.0
2005-11-04 23:01:00,207.18,207.249,207.18,207.249,42000000.0
2005-11-04 23:02:00,207.216,207.216,207.154,207.154,51300001.0
2005-11-04 23:03:00,207.148,207.167,207.145,207.162,34200000.0
2005-11-04 23:04:00,207.174,207.174,207.117,207.117,30400000.0
2005-11-04 23:05:00,207.118,207.119,207.083,207.083,29000000.0
2005-11-04 23:06:00,207.102,207.105,207.021,207.052,48800000.0
2005-11-04 23:07:00,207.043,207.16,207.039,207.043,67000000.0
2005-11-04 23:08:00,207.1,207.127,207.046,207.065,36700000.0
2005-11-04 23:09:00,207.065,207.078,207.04,207.053,37000000.0
2005-11-04 23:10:00,207.033,207.041,207.023,207.023,61800000.0
2005-11-04 23:11:00,207.041,207.068,207.022,207.023,90199998.0
2005-11-04 23:12:00,207.043,207.086,207.043,207.086,37900000.0
2005-11-04 23:13:00,207.092,207.092,207.03,207.041,23000000.0
2005-11-04 23:14:00,207.048,207.051,206.972,206.972,56900000.0
2005-11-04 23:15:00,206.996,207.04,206.972,207.002,81400000.0
2005-11-04 23:16:00,207.0,207.019,206.95,206.958,57700000.0
2005-11-04 23:17:00,206.939,206.953,206.918,206.938,39300000.0
2005-11-04 23:18:00,206.905,206.959,206.893,206.935,35600000.0
2005-11-04 23:19:00,206.936,206.981,206.919,206.961,61000000.0
2005-11-04 23:20:00,206.962,206.997,206.962,206.985,30000000.0
2005-11-04 23:21:00,206.919,206.969,206.897,206.969,76900001.0
2005-11-04 23:22:00,206.983,206.988,206.939,206.983,91199999.0
2005-11-04 23:23:00,206.919,206.986,206.919,206.947,47100000.0
2005-11-04 23:24:00,206.951,206.998,206.942,206.98,65700000.0
2005-11-04 23:25:00,206.949,206.969,206.945,206.948,59500000.0
2005-11-04 23:26:00,206.984,206.986,206.948,206.969,51000000.0
2005-11-04 23:27:00,206.977,207.045,206.97,207.045,34500000.0
2005-11-04 23:28:00,207.013,207.036,206.988,207.024,77200000.0
2005-11-04 23:29:00,207.016,207.054,207.002,207.026,42200000.0
2005-11-04 23:30:00,207.044,207.044,206.994,206.994,71299999.0
2005-11-04 23:31:00,206.986,206.992,206.96,206.96,64600001.0
2005-11-04 23:32:00,206.976,206.976,206.948,206.961,35900000.0
2005-11-04 23:33:00,206.966,206.975,206.956,206.969,34800000.0
2005-11-04 23:34:00,206.98,206.999,206.975,206.975,64800001.0
2005-11-04 23:35:00,206.971,206.974,206.95,206.956,34400000.0
2005-11-04 23:36:00,206.981,207.002,206.968,206.984,24000000.0
2005-11-04 23:37:00,207.001,207.046,206.991,207.042,32900000.0
2005-11-04 23:38:00,206.998,206.998,206.973,206.989,28800000.0
2005-11-04 23:39:00,206.982,206.982,206.955,206.977,72699999.0
2005-11-04 23:40:00,206.971,206.999,206.937,206.937,84500001.0
2005-11-04 23:41:00,206.962,206.976,206.907,206.907,27900000.0
2005-11-04 23:42:00,206.931,206.991,206.931,206.979,73700000.0
2005-11-04 23:43:00,206.929,206.982,206.929,206.966,75100001.0
2005-11-04 23:44:00,206.948,207.018,206.948,206.987,54300000.0
2005-11-04 23:45:00,206.976,206.99,206.952,206.952,89600000.0
2005-11-04 23:46:00,206.98,206.996,206.98,206.996,16000000.0
2005-11-04 23:47:00,207.007,207.031,206.979,206.985,65900000.0
2005-11-04 23:48:00,207.024,207.033,206.971,206.977,51800000.0
2005-11-04 23:49:00,207.009,207.027,206.98,207.012,72000000.0
2005-11-04 23:50:00,207.006,207.04,206.989,207.04,39500000.0
2005-11-04 23:51:00,206.997,207.006,206.975,207.004,103900000.0
2005-11-04 23:52:00,206.982,207.002,206.97,206.997,59200000.0
2005-11-04 23:53:00,206.958,207.016,206.941,206.984,48000000.0
2005-11-04 23:54:00,207.018,207.025,206.969,206.969,25500000.0
2005-11-04 23:55:00,207.032,207.066,206.997,207.066,86200002.0
2005-11-04 23:56:00,206.981,206.992,206.973,206.975,64400000.0
2005-11-04 23:57:00,206.993,207.025,206.975,207.025,57199999.0
2005-11-04 23:58:00,206.985,207.03,206.922,206.922,92200000.0
2005-11-04 23:59:00,206.937,206.992,206.937,206.961,18000000.0
2005-11-07 00:00:00,206.748,206.818,206.747,206.758,58700000.0
2005-11-07 00:01:00,206.754,206.766,206.727,206.749,52200000.0
2005-11-07 00:02:00,206.735,206.753,206.727,206.748,51400000.0
2005-11-07 00:03:00,206.737,206.742,206.712,206.742,34600000.0
2005-11-07 00:04:00,206.718,206.727,206.696,206.727,37800000.0
2005-11-07 00:05:00,206.735,206.742,206.709,206.717,32600000.0
2005-11-07 00:06:00,206.717,206.759,206.709,206.759,45700000.0
2005-11-07 00:07:00,206.757,206.76,206.716,206.728,59100000.0
2005-11-07 00:08:00,206.726,206.743,206.711,206.733,75199999.0
2005-11-07 00:09:00,206.7,206.738,206.67,206.738,39200000.0
2005-11-07 00:10:00,206.749,206.751,206.689,206.701,73000000.0
2005-11-07 00:11:00,206.664,206.739,206.65,206.719,66400001.0
2005-11-07 00:12:00,206.745,206.749,206.703,206.703,87500000.0
2005-11-07 00:13:00,206.746,206.901,206.66,206.66,56400000.0
2005-11-07 00:14:00,206.646,206.727,206.629,206.713,70100000.0
2005-11-07 00:15:00,206.691,206.738,206.683,206.734,44100000.0
2005-11-07 00:16:00,206.757,206.779,206.688,206.688,88599999.0
2005-11-07 00:17:00,206.674,206.718,206.671,206.707,53700000.0
2005-11-07 00:18:00,206.709,206.732,206.663,206.663,62100001.0
2005-11-07 00:19:00,206.658,206.688,206.657,206.675,63600000.0
2005-11-07 00:20:00,206.664,206.678,206.663,206.665,68200000.0
2005-11-07 00:21:00,206.694,206.694,206.664,206.664,51100000.0
2005-11-07 00:22:00,206.64,206.675,206.64,206.662,56400000.0
2005-11-07 00:23:00,206.684,206.687,206.651,206.662,25400000.0
2005-11-07 00:24:00,206.701,206.712,206.662,206.681,36200000.0
2005-11-07 00:25:00,206.691,206.704,206.629,206.629,31300000.0
2005-11-07 00:26:00,206.628,206.654,206.598,206.598,61899998.0
2005-11-07 00:27:00,206.615,206.633,206.563,206.613,62899999.0
2005-11-07 00:28:00,206.595,206.605,206.572,206.592,26100000.0
2005-11-07 00:29:00,206.616,206.616,206.578,206.578,52100000.0
2005-11-07 00:30:00,206.569,206.582,206.534,206.542,39600000.0
2005-11-07 00:31:00,206.564,206.581,206.548,206.551,57600000.0
2005-11-07 00:32:00,206.554,206.559,206.528,206.556,23200000.0
2005-11-07 00:33:00,206.572,206.585,206.526,206.548,41300000.0
2005-11-07 00:34:00,206.56,206.564,206.521,206.521,11500000.0
2005-11-07 00:35:00,206.518,206.578,206.517,206.553,59100000.0
2005-11-07 00:36:00,206.546,206.572,206.542,206.55,31400000.0
2005-11-07 00:37:00,206.543,206.598,206.532,206.592,41100000.0
2005-11-07 00:38:00,206.61,206.636,206.571,206.581,26100000.0
2005-11-07 00:39:00,206.602,206.632,206.578,206.619,48200000.0
2005-11-07 00:40:00,206.56,206.594,206.545,206.545,61900000.0
2005-11-07 00:41:00,206.554,206.565,206.524,206.527,40400000.0
2005-11-07 00:42:00,206.554,206.582,206.534,206.556,40800000.0
2005-11-07 00:43:00,206.55,206.59,206.522,206.59,19700000.0
2005-11-07 00:44:00,206.58,206.59,206.532,206.558,25200000.0
2005-11-07 00:45:00,206.59,206.607,206.578,206.597,55600001.0
2005-11-07 00:46:00,206.616,206.65,206.609,206.627,35900000.0
2005-11-07 00:47:00,206.66,206.665,206.607,206.619,32700000.0
2005-11-07 00:48:00,206.655,206.663,206.605,206.607,43000000.0
2005-11-07 00:49:00,206.623,206.65,206.588,206.598,29600000.0
2005-11-07 00:50:00,206.619,206.645,206.59,206.617,41400000.0
2005-11-07 00:51:00,206.617,206.634,206.565,206.568,56600000.0
2005-11-07 00:52:00,206.567,206.597,206.556,206.556,75500000.0
2005-11-07 00:53:00,206.581,206.598,206.555,206.573,45799999.0
2005-11-07 00:54:00,206.587,206.599,206.551,206.572,31700000.0
2005-11-07 00:55:00,206.598,206.611,206.583,206.583,28600000.0
2005-11-07 00:56:00,206.568,206.617,206.567,206.617,36300000.0
2005-11-07 00:57:00,206.585,206.661,206.568,206.64,77800001.0
2005-11-07 00:58:00,206.611,206.635,206.611,206.621,37500000.0
2005-11-07 00:59:00,206.604,206.609,206.594,206.594,37400000.0
2005-11-07 01:00:00,206.622,206.633,206.527,206.527,34400000.0
2005-11-07 01:01:00,206.541,206.548,206.482,206.508,76800000.0
2005-11-07 01:02:00,206.518,206.539,206.503,206.518,45100000.0
2005-11-07 01:03:00,206.513,206.523,206.461,206.481,41100001.0
2005-11-07 01:04:00,206.522,206.537,206.41,206.41,83700002.0
2005-11-07 01:05:00,206.527,206.535,206.448,206.515,55500000.0
2005-11-07 01:06:00,206.543,206.618,206.526,206.615,29300000.0
2005-11-07 01:07:00,206.602,206.602,206.532,206.538,50200001.0
2005-11-07 01:08:00,206.556,206.604,206.534,206.582,82199999.0
2005-11-07 01:09:00,206.558,206.63,206.553,206.611,54200000.0
2005-11-07 01:10:00,206.541,206.599,206.535,206.579,42000000.0
2005-11-07 01:11:00,206.58,206.634,206.578,206.611,47600000.0
2005-11-07 01:12:00,206.584,206.619,206.561,206.598,62900000.0
2005-11-07 01:13:00,206.652,206.655,206.604,206.615,81100001.0
2005-11-07 01:14:00,206.596,206.614,206.532,206.537,50100000.0
2005-11-07 01:15:00,206.544,206.566,206.522,206.522,26800000.0
2005-11-07 01:16:00,206.499,206.538,206.499,206.516,74100000.0
2005-11-07 01:17:00,206.525,206.527,206.517,206.518,17100000.0
2005-11-07 01:18:00,206.539,206.552,206.533,206.54,47900000.0
2005-11-07 01:19:00,206.567,206.591,206.519,206.548,36600000.0
2005-11-07 01:20:00,206.579,206.624,206.538,206.624,51100000.0
2005-11-07 01:21:00,206.657,206.704,206.657,206.69,42300000.0
2005-11-07 01:22:00,206.658,206.701,206.636,206.664,30200000.0
2005-11-07 01:23:00,206.626,206.642,206.619,206.629,45100000.0
2005-11-07 01:24:00,206.64,206.641,206.621,206.641,60299999.0
2005-11-07 01:25:00,206.635,206.77,206.634,206.755,30600000.0
2005-11-07 01:26:00,206.717,206.752,206.685,206.685,60100001.0
2005-11-07 01:27:00,206.731,206.731,206.669,206.695,54200000.0
2005-11-07 01:28:00,206.724,206.766,206.724,206.766,17000000.0
2005-11-07 01:29:00,206.745,206.793,206.727,206.79,40600000.0
2005-11-07 01:30:00,206.794,206.794,206.743,206.743,28400000.0
2005-11-07 01:31:00,206.741,206.751,206.724,206.736,34000000.0
2005-11-07 01:32:00,206.767,206.767,206.712,206.713,28600000.0
2005-11-07 01:33:00,206.719,206.728,206.697,206.705,39700000.0
2005-11-07 01:34:00,206.729,206.75,206.729,206.742,28600000.0
2005-11-07 01:35:00,206.735,206.743,206.717,206.717,38900000.0
2005-11-07 01:36:00,206.751,206.764,206.72,206.763,47600000.0
2005-11-07 01:37:00,206.756,206.762,206.742,206.743,54500000.0
2005-11-07 01:38:00,206.756,206.775,206.739,206.767,47000000.0
2005-11-07 01:39:00,206.726,206.75,206.715,206.728,21000000.0
2005-11-07 01:40:00,206.73,206.765,206.722,206.758,104200000.0
2005-11-07 01:41:00,206.756,206.756,206.719,206.719,55600001.0
2005-11-07 01:42:00,206.723,206.723,206.688,206.701,20500000.0
2005-11-07 01:43:00,206.689,206.733,206.688,206.726,41400000.0
2005-11-07 01:44:00,206.724,206.725,206.687,206.699,29600000.0
2005-11-07 01:45:00,206.706,206.712,206.66,206.687,55800000.0
2005-11-07 01:46:00,206.701,206.745,206.673,206.678,59600000.0
2005-11-07 01:47:00,206.664,206.69,206.641,206.646,62500001.0
2005-11-07 01:48:00,206.666,206.735,206.666,206.681,34400000.0
2005-11-07 01:49:00,206.688,206.729,206.688,206.696,40600000.0
2005-11-07 01:50:00,206.691,206.713,206.666,206.713,61300000.0
2005-11-07 01:51:00,206.706,206.758,206.706,206.734,50900000.0
2005-11-07 01:52:00,206.733,206.784,206.731,206.758,73900001.0
2005-11-07 01:53:00,206.734,206.753,206.732,206.739,71200000.0
2005-11-07 01:54:00,206.769,206.769,206.703,206.747,32700000.0
2005-11-07 01:55:00,206.733,206.768,206.72,206.729,44400000.0
2005-11-07 01:56:00,206.782,206.782,206.722,206.722,76100001.0
2005-11-07 01:57:00,206.74,206.74,206.715,206.715,37200000.0
2005-11-07 01:58:00,206.724,206.779,206.724,206.736,53199999.0
2005-11-07 01:59:00,206.73,206.749,206.713,206.713,43100000.0
2005-11-07 02:00:00,206.716,206.731,206.685,206.707,59800001.0
2005-11-07 02:01:00,206.703,206.73,206.674,206.674,75800000.0
2005-11-07 02:02:00,206.674,206.69,206.668,206.678,22800000.0
2005-11-07 02:03:00,206.645,206.652,206.585,206.652,38800000.0
2005-11-07 02:04:00,206.696,206.696,206.664,206.664,50600000.0
2005-11-07 02:05:00,206.661,206.661,206.631,206.631,29200000.0
2005-11-07 02:06:00,206.633,206.648,206.616,206.62,55500000.0
2005-11-07 02:07:00,206.641,206.65,206.614,206.614,29200001.0
2005-11-07 02:08:00,206.599,206.614,206.596,206.602,72000001.0
2005-11-07 02:09:00,206.609,206.618,206.567,206.57,37000001.0
2005-11-07 02:10:00,206.586,206.62,206.586,206.62,40300000.0
2005-11-07 02:11:00,206.616,206.627,206.599,206.627,60000000.0
2005-11-07 02:12:00,206.634,206.674,206.634,206.665,54100000.0
2005-11-07 02:13:00,206.674,206.69,206.66,206.682,26800000.0
2005-11-07 02:14:00,206.715,206.754,206.715,206.748,42100000.0
2005-11-07 02:15:00,206.757,206.77,206.756,206.756,45800000.0
2005-11-07 02:16:00,206.725,206.752,206.693,206.693,60000000.0
2005-11-07 02:17:00,206.744,206.764,206.741,206.748,44900000.0
2005-11-07 02:18:00,206.741,206.766,206.741,206.753,60300001.0
2005-11-07 02:19:00,206.737,206.749,206.718,206.742,44700000.0
2005-11-07 02:20:00,206.771,206.783,206.722,206.733,45500000.0
2005-11-07 02:21:00,206.762,206.762,206.721,206.721,41200000.0
2005-11-07 02:22:00,206.709,206.739,206.709,206.725,49399999.0
2005-11-07 02:23:00,206.727,206.752,206.718,206.735,36300001.0
2005-11-07 02:24:00,206.732,206.762,206.728,206.762,36600000.0
2005-11-07 02:25:00,206.78,206.806,206.738,206.806,27200000.0
2005-11-07 02:26:00,206.82,206.82,206.785,206.801,51400000.0
2005-11-07 02:27:00,206.805,206.82,206.805,206.812,68300000.0
2005-11-07 02:28:00,206.806,206.808,206.761,206.761,36100000.0
2005-11-07 02:29:00,206.742,206.763,206.731,206.754,46500000.0
2005-11-07 02:30:00,206.731,206.772,206.72,206.74,39600000.0
2005-11-07 02:31:00,206.749,206.749,206.68,206.68,76700001.0
2005-11-07 02:32:00,206.679,206.687,206.658,206.667,70799999.0
2005-11-07 02:33:00,206.662,206.662,206.585,206.585,23100000.0
2005-11-07 02:34:00,206.575,206.588,206.57,206.588,35800000.0
2005-11-07 02:35:00,206.574,206.586,206.552,206.559,46400000.0
2005-11-07 02:36:00,206.56,206.582,206.541,206.555,36900000.0
2005-11-07 02:37:00,206.543,206.543,206.495,206.513,54200000.0
2005-11-07 02:38:00,206.49,206.499,206.462,206.462,33800000.0
2005-11-07 02:39:00,206.466,206.493,206.44,206.44,51099999.0
2005-11-07 02:40:00,206.434,206.442,206.433,206.44,83999999.0
2005-11-07 02:41:00,206.463,206.471,206.438,206.443,27600000.0
2005-11-07 02:42:00,206.407,206.448,206.392,206.425,32000000.0
2005-11-07 02:43:00,206.435,206.446,206.427,206.446,64699999.0
2005-11-07 02:44:00,206.449,206.449,206.418,206.449,54600000.0
2005-11-07 02:45:00,206.429,206.429,206.368,206.378,65900000.0
2005-11-07 02:46:00,206.362,206.392,206.362,206.363,38300000.0
2005-11-07 02:47:00,206.369,206.369,206.341,206.356,92400000.0
2005-11-07 02:48:00,206.349,206.355,206.332,206.34,56900000.0
2005-11-07 02:49:00,206.364,206.407,206.364,206.379,49200000.0
2005-11-07 02:50:00,206.374,206.413,206.373,206.407,43900000.0
2005-11-07 02:51:00,206.435,206.435,206.388,206.403,30400000.0
2005-11-07 02:52:00,206.379,206.379,206.306,206.355,50200000.0
2005-11-07 02:53:00,206.359,206.36,206.325,206.345,38600000.0
2005-11-07 02:54:00,206.354,206.425,206.354,206.425,43100000.0
2005-11-07 02:55:00,206.415,206.442,206.415,206.442,22400000.0
2005-11-07 02:56:00,206.441,206.457,206.422,206.423,80999999.0
2005-11-07 02:57:00,206.399,206.407,206.378,206.378,41700000.0
2005-11-07 02:58:00,206.379,206.388,206.376,206.376,21500000.0
2005-11-07 02:59:00,206.377,206.397,206.366,206.373,48600000.0
2005-11-07 03:00:00,206.357,206.357,206.32,206.351,67199999.0
2005-11-07 03:01:00,206.382,206.393,206.361,206.361,22500000.0
2005-11-07 03:02:00,206.314,206.314,206.275,206.275,51299999.0
2005-11-07 03:03:00,206.294,206.299,206.26,206.272,47800000.0
2005-11-07 03:04:00,206.255,206.309,206.255,206.309,62100000.0
2005-11-07 03:05:00,206.299,206.299,206.249,206.249,20000000.0
2005-11-07 03:06:00,206.274,206.303,206.271,206.298,60700000.0
2005-11-07 03:07:00,206.282,206.283,206.242,206.242,46300000.0
2005-11-07 03:08:00,206.229,206.253,206.209,206.209,35100000.0
2005-11-07 03:09:00,206.212,206.212,206.156,206.158,67500000.0
2005-11-07 03:10:00,206.105,206.122,206.066,206.075,42399999.0
2005-11-07 03:11:00,206.067,206.088,206.027,206.027,52100000.0
2005-11-07 03:12:00,205.992,205.993,205.938,205.938,34000000.0
2005-11-07 03:13:00,205.935,205.94,205.894,205.924,37800000.0
2005-11-07 03:14:00,205.949,205.985,205.949,205.963,32500001.0
2005-11-07 03:15:00,205.962,206.001,205.955,205.971,35700001.0
2005-11-07 03:16:00,205.95,205.955,205.936,205.955,65400000.0
2005-11-07 03:17:00,205.935,205.965,205.935,205.943,84100001.0
2005-11-07 03:18:00,205.938,205.954,205.902,205.954,27700000.0
2005-11-07 03:19:00,205.987,205.993,205.939,205.981,62300000.0
2005-11-07 03:20:00,205.991,206.008,205.983,205.99,38100000.0
2005-11-07 03:21:00,206.012,206.036,206.006,206.032,54200000.0
2005-11-07 03:22:00,206.048,206.076,206.013,206.071,69200000.0
2005-11-07 03:23:00,206.05,206.074,206.044,206.044,58800000.0
2005-11-07 03:24:00,206.07,206.085,206.047,206.065,74300000.0
2005-11-07 03:25:00,206.048,206.059,206.026,206.05,68300001.0
2005-11-07 03:26:00,206.02,206.02,205.974,205.998,55100000.0
2005-11-07 03:27:00,206.012,206.036,206.012,206.015,27700000.0
2005-11-07 03:28:00,206.006,206.019,205.994,205.998,25900000.0
2005-11-07 03:29:00,205.966,205.966,205.933,205.947,47900000.0
2005-11-07 03:30:00,205.941,205.972,205.939,205.956,25100000.0
2005-11-07 03:31:00,206.004,206.015,205.978,206.011,26600000.0
2005-11-07 03:32:00,206.012,206.038,205.993,205.993,41100000.0
2005-11-07 03:33:00,205.974,206.009,205.969,206.005,50300000.0
2005-11-07 03:34:00,206.002,206.022,205.999,206.019,48000000.0
2005-11-07 03:35:00,206.016,206.065,206.016,206.057,46799999.0
2005-11-07 03:36:00,206.071,206.086,206.058,206.058,36400000.0
2005-11-07 03:37:00,206.063,206.089,206.051,206.065,46400000.0
2005-11-07 03:38:00,206.064,206.099,206.062,206.099,58300000.0
2005-11-07 03:39:00,206.112,206.145,206.095,206.145,46600000.0
2005-11-07 03:40:00,206.112,206.135,206.111,206.114,34600000.0
2005-11-07 03:41:00,206.117,206.128,206.103,206.128,93199998.0
2005-11-07 03:42:00,206.124,206.155,206.117,206.137,47600000.0
2005-11-07 03:43:00,206.146,206.183,206.146,206.164,40800000.0
2005-11-07 03:44:00,206.155,206.155,206.115,206.122,43200000.0
2005-11-07 03:45:00,206.137,206.151,206.117,206.151,46800000.0
2005-11-07 03:46:00,206.153,206.17,206.142,206.17,48200000.0
2005-11-07 03:47:00,206.202,206.256,206.202,206.228,51899999.0
2005-11-07 03:48:00,206.22,206.228,206.184,206.195,58400000.0
2005-11-07 03:49:00,206.206,206.238,206.206,206.237,37000000.0
2005-11-07 03:50:00,206.24,206.25,206.225,206.239,61999999.0
2005-11-07 03:51:00,206.234,206.234,206.2,206.2,36700000.0
2005-11-07 03:52:00,206.213,206.254,206.206,206.225,77000000.0
2005-11-07 03:53:00,206.232,206.256,206.198,206.198,31100000.0
2005-11-07 03:54:00,206.172,206.172,206.148,206.15,42100001.0
2005-11-07 03:55:00,206.144,206.157,206.127,206.149,29800000.0
2005-11-07 03:56:00,206.103,206.148,206.103,206.142,36700000.0
2005-11-07 03:57:00,206.147,206.177,206.147,206.169,32900000.0
2005-11-07 03:58:00,206.168,206.171,206.148,206.15,69100001.0
2005-11-07 03:59:00,206.135,206.145,206.128,206.14,38599999.0
2005-11-07 04:00:00,206.13,206.13,206.102,206.104,38300000.0
2005-11-07 04:01:00,206.114,206.136,206.103,206.112,56399999.0
2005-11-07 04:02:00,206.087,206.137,206.087,206.092,39600000.0
2005-11-07 04:03:00,206.125,206.139,206.068,206.133,72300000.0
2005-11-07 04:04:00,206.134,206.134,206.091,206.094,40900000.0
2005-11-07 04:05:00,206.111,206.134,206.103,206.134,78999999.0
2005-11-07 04:06:00,206.147,206.16,206.128,206.128,61700000.0
2005-11-07 04:07:00,206.121,206.132,206.106,206.13,38500000.0
2005-11-07 04:08:00,206.111,206.13,206.092,206.13,86599999.0
2005-11-07 04:09:00,206.108,206.154,206.108,206.124,62200000.0
2005-11-07 04:10:00,206.121,206.123,206.105,206.106,65500001.0
2005-11-07 04:11:00,206.112,206.138,206.112,206.125,64400000.0
2005-11-07 04:12:00,206.113,206.141,206.105,206.108,57800000.0
2005-11-07 04:13:00,206.129,206.139,206.093,206.118,28800000.0
2005-11-07 04:14:00,206.128,206.148,206.128,206.144,50700000.0
2005-11-07 04:15:00,206.162,206.182,206.153,206.182,54400000.0
2005-11-07 04:16:00,206.157,206.195,206.144,206.179,66700000.0
2005-11-07 04:17:00,206.191,206.211,206.191,206.206,21700000.0
2005-11-07 04:18:00,206.19,206.214,206.182,206.182,74800001.0
2005-11-07 04:19:00,206.163,206.193,206.16,206.179,54500000.0
2005-11-07 04:20:00,206.153,206.153,206.095,206.096,60800000.0
2005-11-07 04:21:00,206.091,206.131,206.083,206.121,48500000.0
2005-11-07 04:22:00,206.134,206.157,206.121,206.151,77000001.0
2005-11-07 04:23:00,206.153,206.161,206.131,206.131,41900000.0
2005-11-07 04:24:00,206.121,206.145,206.115,206.145,98900001.0
2005-11-07 04:25:00,206.136,206.145,206.128,206.13,27900000.0
2005-11-07 04:26:00,206.112,206.129,206.079,206.079,42400000.0
2005-11-07 04:27:00,206.102,206.135,206.074,206.09,62099999.0
2005-11-07 04:28:00,206.115,206.137,206.099,206.099,18800000.0
2005-11-07 04:29:00,206.124,206.152,206.115,206.13,38500000.0
2005-11-07 04:30:00,206.118,206.122,206.11,206.113,23800000.0
2005-11-07 04:31:00,206.149,206.149,206.093,206.102,57999999.0
2005-11-07 04:32:00,206.122,206.139,206.066,206.066,52900000.0
2005-11-07 04:33:00,206.093,206.155,206.093,206.155,33800000.0
2005-11-07 04:34:00,206.139,206.145,206.119,206.144,45100000.0
2005-11-07 04:35:00,206.136,206.154,206.12,206.12,50600000.0
2005-11-07 04:36:00,206.108,206.16,206.108,206.16,53400001.0
2005-11-07 04:37:00,206.162,206.162,206.116,206.123,53199999.0
2005-11-07 04:38:00,206.147,206.147,206.103,206.12,88800000.0
2005-11-07 04:39:00,206.124,206.152,206.111,206.152,55300001.0
2005-11-07 04:40:00,206.142,206.167,206.131,206.144,19800000.0
2005-11-07 04:41:00,206.181,206.181,206.147,206.154,28900000.0
2005-11-07 04:42:00,206.175,206.188,206.114,206.138,32500000.0
2005-11-07 04:43:00,206.201,206.201,206.114,206.122,84500001.0
2005-11-07 04:44:00,206.143,206.143,206.111,206.115,48200001.0
2005-11-07 04:45:00,206.132,206.161,206.124,206.151,69700000.0
2005-11-07 04:46:00,206.119,206.144,206.119,206.137,38300000.0
2005-11-07 04:47:00,206.155,206.163,206.086,206.09,25800000.0
2005-11-07 04:48:00,206.114,206.149,206.094,206.149,35100000.0
2005-11-07 04:49:00,206.11,206.129,206.095,206.095,24700000.0
2005-11-07 04:50:00,206.091,206.124,206.08,206.105,65399999.0
2005-11-07 04:51:00,206.132,206.145,206.114,206.114,20300000.0
2005-11-07 04:52:00,206.097,206.12,206.097,206.103,36200000.0
2005-11-07 04:53:00,206.1,206.162,206.082,206.129,50900000.0
2005-11-07 04:54:00,206.138,206.149,206.122,206.13,61400000.0
2005-11-07 04:55:00,206.129,206.153,206.129,206.137,37900000.0
2005-11-07 04:56:00,206.127,206.193,206.127,206.179,85900000.0
2005-11-07 04:57:00,206.154,206.157,206.147,206.147,84200000.0
2005-11-07 04:58:00,206.139,206.188,206.136,206.161,32400000.0
2005-11-07 04:59:00,206.172,206.175,206.135,206.15,87899998.0
2005-11-07 05:00:00,206.153,206.181,206.139,206.172,35700000.0
2005-11-07 05:01:00,206.167,206.167,206.147,206.149,54900000.0
2005-11-07 05:02:00,206.135,206.147,206.115,206.115,66200000.0
2005-11-07 05:03:00,206.123,206.136,206.083,206.092,68800000.0
2005-11-07 05:04:00,206.078,206.078,206.051,206.063,28300000.0
2005-11-07 05:05:00,206.054,206.071,206.042,206.065,35400000.0
2005-11-07 05:06:00,206.089,206.102,206.059,206.061,42100000.0
2005-11-07 05:07:00,206.061,206.117,206.061,206.091,37200000.0
2005-11-07 05:08:00,206.076,206.155,206.076,206.113,50500000.0
2005-11-07 05:09:00,206.118,206.145,206.099,206.113,32000000.0
2005-11-07 05:10:00,206.126,206.126,206.1,206.1,74700001.0
2005-11-07 05:11:00,206.089,206.114,206.058,206.099,88700000.0
2005-11-07 05:12:00,206.124,206.129,206.08,206.092,38700000.0
2005-11-07 05:13:00,206.107,206.121,206.07,206.075,50700000.0
2005-11-07 05:14:00,206.132,206.15,206.105,206.119,77500001.0
2005-11-07 05:15:00,206.117,206.124,206.108,206.108,26800000.0
2005-11-07 05:16:00,206.105,206.135,206.098,206.125,33800000.0
2005-11-07 05:17:00,206.116,206.146,206.114,206.128,53900000.0
2005-11-07 05:18:00,206.121,206.151,206.121,206.123,81800000.0
2005-11-07 05:19:00,206.117,206.144,206.116,206.119,60400000.0
2005-11-07 05:20:00,206.135,206.168,206.135,206.149,35300000.0
2005-11-07 05:21:00,206.148,206.2,206.148,206.199,42500000.0
2005-11-07 05:22:00,206.208,206.208,206.141,206.152,72000000.0
2005-11-07 05:23:00,206.172,206.21,206.172,206.175,72700000.0
2005-11-07 05:24:00,206.192,206.201,206.18,206.19,70800000.0
2005-11-07 05:25:00,206.185,206.224,206.174,206.195,49300000.0
2005-11-07 05:26:00,206.19,206.235,206.19,206.211,23800000.0
2005-11-07 05:27:00,206.214,206.234,206.212,206.226,61000000.0
2005-11-07 05:28:00,206.236,206.242,206.205,206.205,60800000.0
2005-11-07 05:29:00,206.234,206.25,206.2,206.214,63400000.0
2005-11-07 05:30:00,206.239,206.25,206.218,206.234,45800000.0
2005-11-07 05:31:00,206.227,206.227,206.191,206.191,93700001.0
2005-11-07 05:32:00,206.217,206.226,206.191,206.223,60200001.0
2005-11-07 05:33:00,206.191,206.225,206.186,206.203,48399999.0
2005-11-07 05:34:00,206.213,206.229,206.213,206.217,56299999.0
2005-11-07 05:35:00,206.223,206.235,206.207,206.228,71200000.0
2005-11-07 05:36:00,206.23,206.248,206.227,206.233,63500000.0
2005-11-07 05:37:00,206.227,206.247,206.212,206.233,26700000.0
2005-11-07 05:38:00,206.231,206.251,206.211,206.219,55899999.0
2005-11-07 05:39:00,206.262,206.269,206.235,206.235,60300000.0
2005-11-07 05:40:00,206.263,206.263,206.217,206.24,87100001.0
2005-11-07 05:41:00,206.218,206.248,206.207,206.207,48600000.0
2005-11-07 05:42:00,206.228,206.25,206.211,206.23,62400000.0
2005-11-07 05:43:00,206.201,206.23,206.185,206.222,80300002.0
2005-11-07 05:44:00,206.226,206.226,206.172,206.192,23100000.0
2005-11-07 05:45:00,206.201,206.202,206.183,206.202,63100000.0
2005-11-07 05:46:00,206.193,206.258,206.193,206.252,71300000.0
2005-11-07 05:47:00,206.236,206.28,206.236,206.247,40800000.0
2005-11-07 05:48:00,206.242,206.265,206.242,206.255,74199999.0
2005-11-07 05:49:00,206.29,206.294,206.263,206.294,77900001.0
2005-11-07 05:50:00,206.283,206.294,206.267,206.275,93000001.0
2005-11-07 05:51:00,206.265,206.301,206.254,206.271,42500000.0
2005-11-07 05:52:00,206.29,206.29,206.259,206.275,53400001.0
2005-11-07 05:53:00,206.271,206.289,206.271,206.278,32200000.0
2005-11-07 05:54:00,206.288,206.288,206.234,206.282,96399998.0
2005-11-07 05:55:00,206.274,206.294,206.274,206.283,53000001.0
2005-11-07 05:56:00,206.281,206.296,206.273,206.283,50800000.0
2005-11-07 05:57:00,206.278,206.292,206.251,206.262,61800000.0
2005-11-07 05:58:00,206.243,206.265,206.243,206.25,56300001.0
2005-11-07 05:59:00,206.241,206.241,206.183,206.183,50300000.0
2005-11-07 06:00:00,206.181,206.184,206.146,206.148,57100001.0
2005-11-07 06:01:00,206.163,206.191,206.159,206.176,81499999.0
2005-11-07 06:02:00,206.182,206.197,206.163,206.163,65199999.0
2005-11-07 06:03:00,206.182,206.182,206.142,206.153,49100000.0
2005-11-07 06:04:00,206.172,206.193,206.155,206.192,45100000.0
2005-11-07 06:05:00,206.184,206.184,206.159,206.183,27200000.0
2005-11-07 06:06:00,206.182,206.204,206.175,206.18,70599999.0
2005-11-07 06:07:00,206.168,206.234,206.156,206.217,50199999.0
2005-11-07 06:08:00,206.172,206.2,206.171,206.2,56900000.0
2005-11-07 06:09:00,206.229,206.249,206.205,206.241,73900000.0
2005-11-07 06:10:00,206.268,206.295,206.243,206.243,57100000.0
2005-11-07 06:11:00,206.261,206.287,206.247,206.26,40000000.0
2005-11-07 06:12:00,206.284,206.303,206.256,206.272,42700000.0
2005-11-07 06:13:00,206.277,206.29,206.237,206.258,49900000.0
2005-11-07 06:14:00,206.26,206.26,206.237,206.248,86400001.0
2005-11-07 06:15:00,206.277,206.28,206.228,206.262,71100000.0
2005-11-07 06:16:00,206.294,206.298,206.233,206.245,60200000.0
2005-11-07 06:17:00,206.288,206.298,206.27,206.285,44100000.0
2005-11-07 06:18:00,206.313,206.323,206.251,206.251,78800001.0
2005-11-07 06:19:00,206.249,206.294,206.235,206.282,47899999.0
2005-11-07 06:20:00,206.297,206.297,206.216,206.261,61600000.0
2005-11-07 06:21:00,206.268,206.298,206.265,206.265,35800000.0
2005-11-07 06:22:00,206.246,206.326,206.246,206.291,41700000.0
2005-11-07 06:23:00,206.277,206.321,206.252,206.252,78100000.0
2005-11-07 06:24:00,206.276,206.332,206.276,206.327,26300000.0
2005-11-07 06:25:00,206.325,206.334,206.29,206.29,59500000.0
2005-11-07 06:26:00,206.269,206.313,206.264,206.297,55299999.0
2005-11-07 06:27:00,206.269,206.325,206.269,206.325,102000000.0
2005-11-07 06:28:00,206.283,206.293,206.27,206.29,92800000.0
2005-11-07 06:29:00,206.302,206.309,206.273,206.273,59100000.0
2005-11-07 06:30:00,206.259,206.29,206.259,206.272,68800000.0
2005-11-07 06:31:00,206.265,206.284,206.261,206.274,81600000.0
2005-11-07 06:32:00,206.273,206.34,206.273,206.302,51400000.0
2005-11-07 06:33:00,206.295,206.329,206.292,206.326,85400001.0
2005-11-07 06:34:00,206.319,206.319,206.296,206.305,42800000.0
2005-11-07 06:35:00,206.269,206.297,206.256,206.284,55500000.0
2005-11-07 06:36:00,206.297,206.314,206.283,206.283,60300001.0
2005-11-07 06:37:00,206.273,206.274,206.258,206.258,22300000.0
2005-11-07 06:38:00,206.263,206.277,206.252,206.276,69200000.0
2005-11-07 06:39:00,206.289,206.312,206.287,206.297,30200000.0
2005-11-07 06:40:00,206.285,206.301,206.285,206.301,78400000.0
2005-11-07 06:41:00,206.299,206.328,206.283,206.301,98300001.0
2005-11-07 06:42:00,206.313,206.325,206.283,206.31,108600000.0
2005-11-07 06:43:00,206.311,206.355,206.311,206.327,37600000.0
2005-11-07 06:44:00,206.314,206.322,206.302,206.315,53100001.0
2005-11-07 06:45:00,206.338,206.344,206.308,206.31,42000000.0
2005-11-07 06:46:00,206.335,206.381,206.335,206.358,39700000.0
2005-11-07 06:47:00,206.35,206.356,206.341,206.347,18400000.0
2005-11-07 06:48:00,206.334,206.334,206.298,206.323,60300000.0
2005-11-07 06:49:00,206.294,206.326,206.294,206.315,35900000.0
2005-11-07 06:50:00,206.327,206.345,206.294,206.305,43100000.0
2005-11-07 06:51:00,206.319,206.319,206.269,206.274,40200000.0
2005-11-07 06:52:00,206.276,206.318,206.276,206.293,71400001.0
2005-11-07 06:53:00,206.303,206.319,206.303,206.319,21800000.0
2005-11-07 06:54:00,206.288,206.304,206.273,206.274,47300000.0
2005-11-07 06:55:00,206.262,206.324,206.262,206.321,43900000.0
2005-11-07 06:56:00,206.305,206.31,206.256,206.31,62400001.0
2005-11-07 06:57:00,206.289,206.289,206.256,206.272,22000000.0
2005-11-07 06:58:00,206.241,206.261,206.235,206.261,34300000.0
2005-11-07 06:59:00,206.275,206.279,206.223,206.25,50600000.0
2005-11-07 07:00:00,206.251,206.299,206.236,206.283,46500000.0
2005-11-07 07:01:00,206.274,206.286,206.257,206.257,70200000.0
2005-11-07 07:02:00,206.279,206.32,206.279,206.315,46600000.0
2005-11-07 07:03:00,206.289,206.316,206.281,206.306,64600000.0
2005-11-07 07:04:00,206.308,206.325,206.289,206.325,38399999.0
2005-11-07 07:05:00,206.298,206.36,206.298,206.335,67500000.0
2005-11-07 07:06:00,206.335,206.353,206.257,206.301,77299999.0
2005-11-07 07:07:00,206.313,206.325,206.281,206.298,45700000.0
2005-11-07 07:08:00,206.322,206.344,206.318,206.318,23100000.0
2005-11-07 07:09:00,206.314,206.33,206.301,206.301,42800001.0
2005-11-07 07:10:00,206.325,206.339,206.286,206.318,33000000.0
2005-11-07 07:11:00,206.33,206.364,206.313,206.364,31500000.0
2005-11-07 07:12:00,206.322,206.345,206.306,206.345,37600000.0
2005-11-07 07:13:00,206.32,206.37,206.31,206.319,99300001.0
2005-11-07 07:14:00,206.345,206.35,206.322,206.35,64500000.0
2005-11-07 07:15:00,206.315,206.345,206.307,206.307,34500000.0
2005-11-07 07:16:00,206.323,206.358,206.304,206.358,76000000.0
2005-11-07 07:17:00,206.352,206.352,206.279,206.303,53000000.0
2005-11-07 07:18:00,206.304,206.352,206.29,206.325,35400000.0
2005-11-07 07:19:00,206.308,206.321,206.302,206.321,44600000.0
2005-11-07 07:20:00,206.278,206.344,206.273,206.34,38200000.0
2005-11-07 07:21:00,206.324,206.345,206.324,206.345,65400001.0
2005-11-07 07:22:00,206.365,206.382,206.337,206.361,42400000.0
2005-11-07 07:23:00,206.356,206.377,206.341,206.364,59500000.0
2005-11-07 07:24:00,206.357,206.365,206.342,206.365,35600000.0
2005-11-07 07:25:00,206.362,206.386,206.358,206.379,50200000.0
2005-11-07 07:26:00,206.396,206.396,206.348,206.348,73000000.0
2005-11-07 07:27:00,206.364,206.377,206.337,206.343,89599999.0
2005-11-07 07:28:00,206.342,206.363,206.324,206.334,52400000.0
2005-11-07 07:29:00,206.354,206.354,206.311,206.32,66800000.0
2005-11-07 07:30:00,206.334,206.351,206.332,206.34,31500000.0
2005-11-07 07:31:00,206.349,206.405,206.333,206.405,64500000.0
2005-11-07 07:32:00,206.378,206.378,206.368,206.373,50299999.0
2005-11-07 07:33:00,206.362,206.38,206.362,206.365,51099999.0
2005-11-07 07:34:00,206.38,206.402,206.37,206.372,46900000.0
2005-11-07 07:35:00,206.377,206.377,206.342,206.361,72200000.0
2005-11-07 07:36:00,206.366,206.378,206.345,206.362,47000000.0
2005-11-07 07:37:00,206.336,206.347,206.334,206.337,41700000.0
2005-11-07 07:38:00,206.345,206.378,206.338,206.338,27300000.0
2005-11-07 07:39:00,206.332,206.337,206.312,206.312,40100000.0
2005-11-07 07:40:00,206.316,206.35,206.307,206.341,55000000.0
2005-11-07 07:41:00,206.338,206.358,206.31,206.31,48900000.0
2005-11-07 07:42:00,206.303,206.337,206.289,206.335,52900000.0
2005-11-07 07:43:00,206.354,206.373,206.347,206.354,32100000.0
2005-11-07 07:44:00,206.357,206.376,206.343,206.367,69499998.0
2005-11-07 07:45:00,206.355,206.371,206.346,206.347,84400001.0
2005-11-07 07:46:00,206.353,206.369,206.346,206.366,65100000.0
2005-11-07 07:47:00,206.387,206.413,206.357,206.368,33600000.0
2005-11-07 07:48:00,206.363,206.388,206.363,206.384,28300000.0
2005-11-07 07:49:00,206.378,206.396,206.366,206.393,39700000.0
2005-11-07 07:50:00,206.393,206.404,206.388,206.391,49900000.0
2005-11-07 07:51:00,206.385,206.424,206.385,206.41,58900000.0
2005-11-07 07:52:00,206.416,206.435,206.394,206.421,30700000.0
2005-11-07 07:53:00,206.407,206.407,206.394,206.405,35700000.0
2005-11-07 07:54:00,206.41,206.438,206.404,206.414,37500000.0
2005-11-07 07:55:00,206.394,206.454,206.394,206.42,55100000.0
2005-11-07 07:56:00,206.426,206.441,206.393,206.395,63600000.0
2005-11-07 07:57:00,206.392,206.408,206.384,206.386,38000000.0
2005-11-07 07:58:00,206.379,206.394,206.379,206.387,43900000.0
2005-11-07 07:59:00,206.39,206.39,206.339,206.339,24400000.0
2005-11-07 08:00:00,206.318,206.357,206.312,206.333,47700000.0
2005-11-07 08:01:00,206.33,206.346,206.319,206.319,74700001.0
2005-11-07 08:02:00,206.334,206.365,206.312,206.312,58699999.0
2005-11-07 08:03:00,206.302,206.306,206.294,206.302,32900000.0
2005-11-07 08:04:00,206.305,206.362,206.305,206.346,60500000.0
2005-11-07 08:05:00,206.288,206.341,206.281,206.282,52400000.0
2005-11-07 08:06:00,206.309,206.312,206.278,206.3,20700000.0
2005-11-07 08:07:00,206.306,206.319,206.272,206.272,34400000.0
2005-11-07 08:08:00,206.288,206.307,206.259,206.259,34700000.0
2005-11-07 08:09:00,206.265,206.267,206.25,206.254,40699999.0
2005-11-07 08:10:00,206.264,206.28,206.26,206.265,58100000.0
2005-11-07 08:11:00,206.285,206.286,206.282,206.286,34800000.0
2005-11-07 08:12:00,206.294,206.311,206.282,206.282,58400000.0
2005-11-07 08:13:00,206.269,206.312,206.256,206.288,32000000.0
2005-11-07 08:14:00,206.321,206.332,206.282,206.282,52600000.0
2005-11-07 08:15:00,206.292,206.313,206.274,206.311,44600000.0
2005-11-07 08:16:00,206.305,206.305,206.232,206.233,43900001.0
2005-11-07 08:17:00,206.255,206.255,206.205,206.213,89599999.0
2005-11-07 08:18:00,206.189,206.189,206.147,206.149,22700000.0
2005-11-07 08:19:00,206.161,206.198,206.161,206.19,52299999.0
2005-11-07 08:20:00,206.164,206.174,206.159,206.159,45800000.0
2005-11-07 08:21:00,206.169,206.169,206.142,206.149,28100000.0
2005-11-07 08:22:00,206.141,206.16,206.124,206.16,24000000.0
2005-11-07 08:23:00,206.192,206.205,206.177,206.177,59800000.0
2005-11-07 08:24:00,206.168,206.249,206.152,206.249,48000000.0
2005-11-07 08:25:00,206.175,206.175,206.156,206.161,24300000.0
2005-11-07 08:26:00,206.148,206.165,206.148,206.152,62700001.0
2005-11-07 08:27:00,206.175,206.211,206.175,206.192,14400000.0
2005-11-07 08:28:00,206.205,206.223,206.19,206.205,60500000.0
2005-11-07 08:29:00,206.194,206.21,206.191,206.191,20100000.0
2005-11-07 08:30:00,206.182,206.193,206.171,206.177,56500000.0
2005-11-07 08:31:00,206.166,206.18,206.159,206.171,31800000.0
2005-11-07 08:32:00,206.179,206.188,206.175,206.188,25100000.0
2005-11-07 08:33:00,206.194,206.207,206.183,206.188,51300000.0
2005-11-07 08:34:00,206.215,206.226,206.19,206.209,87700000.0
2005-11-07 08:35:00,206.191,206.248,206.191,206.248,51900001.0
2005-11-07 08:36:00,206.256,206.258,206.235,206.258,65900000.0
2005-11-07 08:37:00,206.234,206.255,206.233,206.255,30100000.0
2005-11-07 08:38:00,206.272,206.307,206.269,206.269,70000000.0
2005-11-07 08:39:00,206.296,206.32,206.281,206.289,79500000.0
2005-11-07 08:40:00,206.304,206.317,206.297,206.309,39000000.0
2005-11-07 08:41:00,206.303,206.348,206.296,206.335,55400000.0
2005-11-07 08:42:00,206.317,206.32,206.291,206.308,96499999.0
2005-11-07 08:43:00,206.304,206.308,206.285,206.285,76600000.0
2005-11-07 08:44:00,206.292,206.304,206.282,206.304,87500001.0
2005-11-07 08:45:00,206.303,206.328,206.303,206.31,66100000.0
2005-11-07 08:46:00,206.273,206.295,206.242,206.25,37100000.0
2005-11-07 08:47:00,206.272,206.313,206.272,206.279,18000000.0
2005-11-07 08:48:00,206.263,206.285,206.255,206.285,21600000.0
2005-11-07 08:49:00,206.286,206.3,206.275,206.287,46300000.0
2005-11-07 08:50:00,206.29,206.332,206.29,206.309,26600000.0
2005-11-07 08:51:00,206.296,206.325,206.282,206.318,28700000.0
2005-11-07 08:52:00,206.308,206.336,206.284,206.336,83200000.0
2005-11-07 08:53:00,206.297,206.33,206.297,206.308,36300000.0
2005-11-07 08:54:00,206.314,206.347,206.314,206.341,30400000.0
2005-11-07 08:55:00,206.346,206.363,206.341,206.342,41500000.0
2005-11-07 08:56:00,206.312,206.32,206.305,206.305,39400000.0
2005-11-07 08:57:00,206.286,206.317,206.286,206.317,35799999.0
2005-11-07 08:58:00,206.314,206.337,206.311,206.315,37800001.0
2005-11-07 08:59:00,206.312,206.364,206.31,206.337,62000000.0
2005-11-07 09:00:00,206.316,206.375,206.31,206.375,31700000.0
2005-11-07 09:01:00,206.336,206.365,206.325,206.333,73400000.0
2005-11-07 09:02:00,206.333,206.355,206.327,206.351,30200001.0
2005-11-07 09:03:00,206.327,206.351,206.32,206.351,43800000.0
2005-11-07 09:04:00,206.356,206.364,206.337,206.34,42300000.0
2005-11-07 09:05:00,206.398,206.398,206.349,206.368,31800000.0
2005-11-07 09:06:00,206.34,206.386,206.332,206.377,30700000.0
2005-11-07 09:07:00,206.352,206.374,206.333,206.333,37800000.0
2005-11-07 09:08:00,206.311,206.328,206.282,206.282,72400000.0
2005-11-07 09:09:00,206.289,206.306,206.259,206.259,51800000.0
2005-11-07 09:10:00,206.267,206.267,206.242,206.242,84400002.0
2005-11-07 09:11:00,206.24,206.24,206.228,206.228,26100000.0
2005-11-07 09:12:00,206.234,206.281,206.234,206.259,49700000.0
2005-11-07 09:13:00,206.246,206.263,206.246,206.26,30100000.0
2005-11-07 09:14:00,206.256,206.256,206.242,206.242,27000000.0
2005-11-07 09:15:00,206.257,206.26,206.24,206.246,62300000.0
2005-11-07 09:16:00,206.241,206.247,206.218,206.222,88900000.0
2005-11-07 09:17:00,206.215,206.215,206.183,206.183,74400000.0
2005-11-07 09:18:00,206.186,206.199,206.182,206.194,57000000.0
2005-11-07 09:19:00,206.2,206.211,206.182,206.195,26800000.0
2005-11-07 09:20:00,206.193,206.214,206.174,206.198,50700000.0
2005-11-07 09:21:00,206.21,206.243,206.21,206.243,52599998.0
2005-11-07 09:22:00,206.245,206.27,206.245,206.253,26700000.0
2005-11-07 09:23:00,206.27,206.27,206.232,206.232,64300000.0
2005-11-07 09:24:00,206.242,206.273,206.242,206.255,68400000.0
2005-11-07 09:25:00,206.247,206.247,206.211,206.211,51000000.0
2005-11-07 09:26:00,206.238,206.244,206.219,206.244,50000000.0
2005-11-07 09:27:00,206.254,206.259,206.236,206.255,59700000.0
2005-11-07 09:28:00,206.272,206.274,206.251,206.269,47600001.0
2005-11-07 09:29:00,206.247,206.266,206.242,206.242,69000000.0
2005-11-07 09:30:00,206.223,206.223,206.197,206.197,29500000.0
2005-11-07 09:31:00,206.186,206.2,206.186,206.193,39400000.0
2005-11-07 09:32:00,206.168,206.174,206.14,206.145,56900000.0
2005-11-07 09:33:00,206.164,206.177,206.134,206.134,40700000.0
2005-11-07 09:34:00,206.136,206.158,206.102,206.104,59999999.0
2005-11-07 09:35:00,206.087,206.14,206.087,206.117,79299999.0
2005-11-07 09:36:00,206.119,206.132,206.091,206.091,80900000.0
2005-11-07 09:37:00,206.097,206.125,206.097,206.125,86600001.0
2005-11-07 09:38:00,206.118,206.146,206.097,206.135,93300000.0
2005-11-07 09:39:00,206.125,206.193,206.098,206.193,74600000.0
2005-11-07 09:40:00,206.192,206.22,206.174,206.192,29200000.0
2005-11-07 09:41:00,206.177,206.189,206.124,206.124,65700000.0
2005-11-07 09:42:00,206.077,206.088,206.051,206.051,27800000.0
2005-11-07 09:43:00,206.037,206.079,206.037,206.057,44100000.0
2005-11-07 09:44:00,206.046,206.067,206.014,206.067,54200000.0
2005-11-07 09:45:00,206.079,206.079,206.024,206.024,40800000.0
2005-11-07 09:46:00,205.986,206.007,205.983,206.007,26800000.0
2005-11-07 09:47:00,206.035,206.062,206.03,206.062,52300000.0
2005-11-07 09:48:00,206.065,206.065,206.03,206.03,48000000.0
2005-11-07 09:49:00,206.026,206.047,205.983,205.983,65200000.0
2005-11-07 09:50:00,205.993,206.024,205.979,206.024,64200001.0
2005-11-07 09:51:00,206.044,206.074,206.04,206.04,65500000.0
2005-11-07 09:52:00,206.049,206.063,206.04,206.061,45400000.0
2005-11-07 09:53:00,206.076,206.079,206.044,206.058,71600002.0
2005-11-07 09:54:00,206.056,206.071,206.05,206.05,64700000.0
2005-11-07 09:55:00,206.02,206.02,205.963,205.97,26600000.0
2005-11-07 09:56:00,205.97,205.977,205.943,205.977,68100001.0
2005-11-07 09:57:00,205.958,205.987,205.937,205.948,54700000.0
2005-11-07 09:58:00,205.956,205.97,205.944,205.97,65800001.0
2005-11-07 09:59:00,205.972,206.001,205.971,205.971,59000000.0
2005-11-07 10:00:00,205.962,205.971,205.941,205.963,40800000.0
2005-11-07 10:01:00,205.969,205.975,205.944,205.957,73100000.0
2005-11-07 10:02:00,205.99,206.003,205.99,205.993,18000000.0
2005-11-07 10:03:00,205.97,205.97,205.904,205.91,28200000.0
2005-11-07 10:04:00,205.894,205.909,205.867,205.876,41500000.0
2005-11-07 10:05:00,205.879,205.879,205.849,205.865,50700000.0
2005-11-07 10:06:00,205.895,205.94,205.895,205.94,28300000.0
2005-11-07 10:07:00,205.935,205.946,205.917,205.917,43600000.0
2005-11-07 10:08:00,205.892,205.892,205.872,205.872,22300000.0
2005-11-07 10:09:00,205.869,205.874,205.848,205.858,36600000.0
2005-11-07 10:10:00,205.874,205.903,205.858,205.903,40800000.0
2005-11-07 10:11:00,205.918,205.97,205.918,205.97,33100000.0
2005-11-07 10:12:00,205.938,205.941,205.925,205.927,72000002.0
2005-11-07 10:13:00,205.913,205.921,205.894,205.903,35400000.0
2005-11-07 10:14:00,205.922,205.942,205.922,205.927,58700000.0
2005-11-07 10:15:00,205.926,205.937,205.918,205.937,39000000.0
2005-11-07 10:16:00,205.95,205.964,205.925,205.93,70499999.0
2005-11-07 10:17:00,205.928,205.989,205.926,205.989,44900000.0
2005-11-07 10:18:00,205.972,206.0,205.967,205.975,63499999.0
2005-11-07 10:19:00,205.934,205.955,205.918,205.927,51800000.0
2005-11-07 10:20:00,205.943,205.975,205.942,205.942,97100001.0
2005-11-07 10:21:00,205.976,205.994,205.95,205.95,43800000.0
2005-11-07 10:22:00,205.973,205.983,205.927,205.927,61700000.0
2005-11-07 10:23:00,205.954,205.954,205.916,205.916,43000000.0
2005-11-07 10:24:00,205.895,205.938,205.879,205.92,72800000.0
2005-11-07 10:25:00,205.933,205.98,205.933,205.98,43799999.0
2005-11-07 10:26:00,205.983,206.009,205.963,205.986,55900000.0
2005-11-07 10:27:00,205.998,206.0,205.957,205.995,37700000.0
2005-11-07 10:28:00,205.977,205.977,205.944,205.944,14700000.0
2005-11-07 10:29:00,205.935,205.935,205.895,205.899,39000000.0
2005-11-07 10:30:00,205.891,205.9,205.858,205.859,79800000.0
2005-11-07 10:31:00,205.849,205.858,205.833,205.833,39099999.0
2005-11-07 10:32:00,205.836,205.872,205.836,205.857,47400000.0
2005-11-07 10:33:00,205.845,205.861,205.806,205.849,46300000.0
2005-11-07 10:34:00,205.869,205.874,205.813,205.825,53900000.0
2005-11-07 10:35:00,205.821,205.851,205.817,205.837,54400000.0
2005-11-07 10:36:00,205.844,205.861,205.833,205.846,43300000.0
2005-11-07 10:37:00,205.834,205.859,205.826,205.853,45400000.0
2005-11-07 10:38:00,205.884,205.886,205.868,205.869,80100000.0
2005-11-07 10:39:00,205.866,205.884,205.863,205.882,23900000.0
2005-11-07 10:40:00,205.866,205.876,205.844,205.853,45600000.0
2005-11-07 10:41:00,205.861,205.885,205.861,205.885,90200002.0
2005-11-07 10:42:00,205.874,205.895,205.859,205.895,42400000.0
2005-11-07 10:43:00,205.895,205.895,205.865,205.865,31800000.0
2005-11-07 10:44:00,205.87,205.886,205.864,205.885,78099998.0
2005-11-07 10:45:00,205.898,205.898,205.847,205.888,38699999.0
2005-11-07 10:46:00,205.878,205.921,205.878,205.921,42500000.0
2005-11-07 10:47:00,205.921,205.921,205.843,205.855,69899999.0
2005-11-07 10:48:00,205.849,205.865,205.829,205.849,56200000.0
2005-11-07 10:49:00,205.826,205.852,205.813,205.823,47500000.0
2005-11-07 10:50:00,205.836,205.861,205.822,205.824,63800000.0
2005-11-07 10:51:00,205.831,205.861,205.827,205.839,45700000.0
2005-11-07 10:52:00,205.849,205.875,205.849,205.874,32900000.0
2005-11-07 10:53:00,205.865,205.93,205.862,205.92,43800000.0
2005-11-07 10:54:00,205.93,205.97,205.93,205.97,28700000.0
2005-11-07 10:55:00,205.966,205.99,205.944,205.99,76000001.0
2005-11-07 10:56:00,206.002,206.014,205.945,205.951,40200000.0
2005-11-07 10:57:00,205.949,205.949,205.927,205.927,67400000.0
2005-11-07 10:58:00,205.935,205.935,205.878,205.902,24000000.0
2005-11-07 10:59:00,205.915,205.93,205.915,205.915,18700000.0
2005-11-07 11:00:00,205.896,205.94,205.896,205.926,36600000.0
2005-11-07 11:01:00,205.935,205.942,205.906,205.936,70499999.0
2005-11-07 11:02:00,205.965,205.982,205.959,205.966,33400000.0
2005-11-07 11:03:00,205.929,205.961,205.929,205.961,63600000.0
2005-11-07 11:04:00,205.982,205.982,205.918,205.927,57799999.0
2005-11-07 11:05:00,205.929,205.962,205.926,205.926,25200000.0
2005-11-07 11:06:00,205.915,205.926,205.902,205.902,40200000.0
2005-11-07 11:07:00,205.91,205.928,205.91,205.913,23900000.0
2005-11-07 11:08:00,205.92,205.923,205.905,205.922,34200000.0
2005-11-07 11:09:00,205.926,205.969,205.926,205.967,56100000.0
2005-11-07 11:10:00,205.968,205.968,205.936,205.94,40000000.0
2005-11-07 11:11:00,205.953,205.987,205.953,205.982,26100001.0
2005-11-07 11:12:00,205.976,205.976,205.912,205.917,74800000.0
2005-11-07 11:13:00,205.904,205.915,205.885,205.905,58499999.0
2005-11-07 11:14:00,205.916,205.957,205.916,205.945,65999999.0
2005-11-07 11:15:00,205.944,205.944,205.898,205.924,60999999.0
2005-11-07 11:16:00,205.935,205.941,205.912,205.918,37800000.0
2005-11-07 11:17:00,205.91,205.944,205.881,205.944,61200001.0
2005-11-07 11:18:00,205.953,205.987,205.953,205.97,21300000.0
2005-11-07 11:19:00,205.966,205.986,205.965,205.985,82699999.0
2005-11-07 11:20:00,205.983,205.992,205.937,205.937,22600000.0
2005-11-07 11:21:00,205.951,205.978,205.951,205.971,33000000.0
2005-11-07 11:22:00,205.968,205.991,205.966,205.981,36800000.0
2005-11-07 11:23:00,205.984,206.004,205.966,205.98,31600000.0
2005-11-07 11:24:00,205.956,205.989,205.944,205.989,45800000.0
2005-11-07 11:25:00,205.975,205.975,205.95,205.958,42600000.0
2005-11-07 11:26:00,205.949,205.955,205.922,205.955,40500000.0
2005-11-07 11:27:00,205.97,205.97,205.923,205.964,39100000.0
2005-11-07 11:28:00,205.963,205.963,205.944,205.957,30800000.0
2005-11-07 11:29:00,205.967,205.967,205.912,205.922,48999999.0
2005-11-07 11:30:00,205.9,205.9,205.761,205.767,66599999.0
2005-11-07 11:31:00,205.798,205.841,205.798,205.835,47899999.0
2005-11-07 11:32:00,205.796,205.799,205.774,205.793,21000000.0
2005-11-07 11:33:00,205.793,205.83,205.788,205.83,54500000.0
2005-11-07 11:34:00,205.83,205.842,205.8,205.813,71599998.0
2005-11-07 11:35:00,205.787,205.807,205.779,205.793,30300000.0
2005-11-07 11:36:00,205.776,205.827,205.772,205.827,50700000.0
2005-11-07 11:37:00,205.836,205.856,205.835,205.852,26400000.0
2005-11-07 11:38:00,205.862,205.881,205.832,205.832,40500000.0
2005-11-07 11:39:00,205.813,205.84,205.812,205.812,70000000.0
2005-11-07 11:40:00,205.791,205.844,205.791,205.836,47900000.0
2005-11-07 11:41:00,205.829,205.85,205.829,205.85,25900000.0
2005-11-07 11:42:00,205.838,205.838,205.78,205.806,61400000.0
2005-11-07 11:43:00,205.785,205.785,205.743,205.743,34300000.0
2005-11-07 11:44:00,205.759,205.759,205.729,205.757,53700000.0
2005-11-07 11:45:00,205.769,205.789,205.747,205.783,70100000.0
2005-11-07 11:46:00,205.785,205.794,205.77,205.793,43000001.0
2005-11-07 11:47:00,205.802,205.802,205.78,205.78,34999999.0
2005-11-07 11:48:00,205.768,205.813,205.763,205.813,33400000.0
2005-11-07 11:49:00,205.801,205.801,205.767,205.801,62300000.0
2005-11-07 11:50:00,205.798,205.831,205.79,205.81,45400000.0
2005-11-07 11:51:00,205.827,205.827,205.799,205.808,53900000.0
2005-11-07 11:52:00,205.804,205.821,205.787,205.809,48000000.0
2005-11-07 11:53:00,205.82,205.844,205.803,205.822,52200000.0
2005-11-07 11:54:00,205.829,205.831,205.816,205.827,69799999.0
2005-11-07 11:55:00,205.856,205.856,205.803,205.833,32400000.0
2005-11-07 11:56:00,205.844,205.86,205.828,205.847,71600000.0
2005-11-07 11:57:00,205.864,205.919,205.864,205.919,89400001.0
2005-11-07 11:58:00,205.912,205.912,205.891,205.899,32600000.0
2005-11-07 11:59:00,205.903,205.903,205.773,205.773,37600000.0
2005-11-07 12:00:00,205.772,205.772,205.691,205.751,78700000.0
2005-11-07 12:01:00,205.784,205.806,205.761,205.798,52700000.0
2005-11-07 12:02:00,205.812,205.812,205.773,205.773,63400000.0
2005-11-07 12:03:00,205.761,205.774,205.725,205.76,49400000.0
2005-11-07 12:04:00,205.764,205.791,205.758,205.776,29700000.0
2005-11-07 12:05:00,205.77,205.77,205.746,205.748,40200000.0
2005-11-07 12:06:00,205.765,205.776,205.755,205.755,77299999.0
2005-11-07 12:07:00,205.761,205.772,205.745,205.763,63000001.0
2005-11-07 12:08:00,205.771,205.778,205.76,205.774,62599999.0
2005-11-07 12:09:00,205.775,205.819,205.775,205.816,33600000.0
2005-11-07 12:10:00,205.834,205.86,205.823,205.852,32000000.0
2005-11-07 12:11:00,205.846,205.869,205.829,205.829,32900000.0
2005-11-07 12:12:00,205.806,205.806,205.77,205.775,86500000.0
2005-11-07 12:13:00,205.766,205.788,205.751,205.776,61799999.0
2005-11-07 12:14:00,205.774,205.779,205.761,205.779,69199998.0
2005-11-07 12:15:00,205.797,205.861,205.793,205.793,54800000.0
2005-11-07 12:16:00,205.792,205.792,205.766,205.769,72800000.0
2005-11-07 12:17:00,205.772,205.794,205.755,205.771,53900000.0
2005-11-07 12:18:00,205.759,205.807,205.759,205.771,45600000.0
2005-11-07 12:19:00,205.762,205.783,205.758,205.775,26900000.0
2005-11-07 12:20:00,205.774,205.778,205.734,205.763,72599999.0
2005-11-07 12:21:00,205.776,205.784,205.747,205.76,74500000.0
2005-11-07 12:22:00,205.77,205.775,205.762,205.762,49999999.0
2005-11-07 12:23:00,205.768,205.768,205.746,205.754,27000000.0
2005-11-07 12:24:00,205.754,205.772,205.743,205.743,62300000.0
2005-11-07 12:25:00,205.738,205.79,205.738,205.764,50800001.0
2005-11-07 12:26:00,205.744,205.755,205.735,205.755,34800000.0
2005-11-07 12:27:00,205.757,205.775,205.753,205.758,34600000.0
2005-11-07 12:28:00,205.763,205.795,205.741,205.784,37900000.0
2005-11-07 12:29:00,205.801,205.816,205.78,205.792,67100000.0
2005-11-07 12:30:00,205.784,205.823,205.775,205.823,16500000.0
2005-11-07 12:31:00,205.83,205.855,205.825,205.843,54299999.0
2005-11-07 12:32:00,205.859,205.908,205.859,205.907,70500000.0
2005-11-07 12:33:00,205.878,205.893,205.853,205.865,49800000.0
2005-11-07 12:34:00,205.885,205.885,205.841,205.848,42100000.0
2005-11-07 12:35:00,205.846,205.86,205.826,205.852,64300000.0
2005-11-07 12:36:00,205.851,205.858,205.834,205.858,71600001.0
2005-11-07 12:37:00,205.863,205.87,205.845,205.855,94100002.0
2005-11-07 12:38:00,205.868,205.894,205.865,205.865,35900000.0
2005-11-07 12:39:00,205.853,205.864,205.85,205.851,71800000.0
2005-11-07 12:40:00,205.842,205.851,205.824,205.824,20600000.0
2005-11-07 12:41:00,205.832,205.851,205.786,205.786,60500000.0
2005-11-07 12:42:00,205.797,205.827,205.785,205.785,52200000.0
2005-11-07 12:43:00,205.792,205.813,205.792,205.797,49000000.0
2005-11-07 12:44:00,205.79,205.814,205.771,205.771,42200000.0
2005-11-07 12:45:00,205.753,205.771,205.732,205.75,59800000.0
2005-11-07 12:46:00,205.741,205.742,205.7,205.7,44600000.0
2005-11-07 12:47:00,205.708,205.717,205.692,205.717,83300000.0
2005-11-07 12:48:00,205.727,205.755,205.689,205.736,42600000.0
2005-11-07 12:49:00,205.731,205.742,205.704,205.704,55300000.0
2005-11-07 12:50:00,205.703,205.725,205.702,205.725,53100000.0
2005-11-07 12:51:00,205.727,205.728,205.705,205.722,86100000.0
2005-11-07 12:52:00,205.718,205.734,205.7,205.72,44200000.0
2005-11-07 12:53:00,205.707,205.721,205.696,205.696,47399999.0
2005-11-07 12:54:00,205.732,205.743,205.708,205.741,95499999.0
2005-11-07 12:55:00,205.732,205.745,205.7,205.745,37700000.0
2005-11-07 12:56:00,205.739,205.749,205.715,205.734,35600000.0
2005-11-07 12:57:00,205.741,205.791,205.741,205.783,37000000.0
2005-11-07 12:58:00,205.749,205.761,205.733,205.746,36000000.0
2005-11-07 12:59:00,205.769,205.775,205.755,205.768,56800001.0
2005-11-07 13:00:00,205.766,205.797,205.766,205.797,31700000.0
2005-11-07 13:01:00,205.803,205.813,205.79,205.797,38100000.0
2005-11-07 13:02:00,205.794,205.826,205.794,205.804,63400000.0
2005-11-07 13:03:00,205.809,205.809,205.752,205.797,53899999.0
2005-11-07 13:04:00,205.784,205.807,205.757,205.757,43300000.0
2005-11-07 13:05:00,205.765,205.804,205.752,205.799,101000000.0
2005-11-07 13:06:00,205.807,205.825,205.776,205.778,92800001.0
2005-11-07 13:07:00,205.762,205.765,205.744,205.744,47699999.0
2005-11-07 13:08:00,205.749,205.783,205.747,205.769,61600000.0
2005-11-07 13:09:00,205.746,205.752,205.741,205.741,41200000.0
2005-11-07 13:10:00,205.738,205.773,205.738,205.773,28600000.0
2005-11-07 13:11:00,205.796,205.804,205.779,205.795,66400000.0
2005-11-07 13:12:00,205.811,205.818,205.772,205.772,66599999.0
2005-11-07 13:13:00,205.76,205.768,205.732,205.732,30800000.0
2005-11-07 13:14:00,205.72,205.764,205.7,205.732,104799999.0
2005-11-07 13:15:00,205.74,205.818,205.74,205.811,56599999.0
2005-11-07 13:16:00,205.824,205.867,205.824,205.863,38400000.0
2005-11-07 13:17:00,205.853,205.853,205.834,205.845,38699999.0
2005-11-07 13:18:00,205.863,205.89,205.841,205.885,38600000.0
2005-11-07 13:19:00,205.882,205.894,205.86,205.86,25300000.0
2005-11-07 13:20:00,205.896,205.896,205.875,205.878,52600000.0
2005-11-07 13:21:00,205.879,205.892,205.835,205.863,27400000.0
2005-11-07 13:22:00,205.874,205.899,205.862,205.884,34100000.0
2005-11-07 13:23:00,205.86,205.879,205.839,205.852,50100000.0
2005-11-07 13:24:00,205.85,205.85,205.83,205.85,38900000.0
2005-11-07 13:25:00,205.84,205.852,205.826,205.826,53000000.0
2005-11-07 13:26:00,205.838,205.838,205.775,205.795,32200000.0
2005-11-07 13:27:00,205.778,205.824,205.759,205.822,34800000.0
2005-11-07 13:28:00,205.778,205.809,205.778,205.789,35100000.0
2005-11-07 13:29:00,205.778,205.792,205.774,205.774,51600000.0
2005-11-07 13:30:00,205.787,205.801,205.772,205.775,53300000.0
2005-11-07 13:31:00,205.778,205.828,205.778,205.828,23500000.0
2005-11-07 13:32:00,205.841,205.848,205.834,205.848,73400000.0
2005-11-07 13:33:00,205.83,205.886,205.82,205.824,59500000.0
2005-11-07 13:34:00,205.813,205.821,205.772,205.819,74400000.0
2005-11-07 13:35:00,205.808,205.831,205.808,205.82,32500000.0
2005-11-07 13:36:00,205.809,205.826,205.809,205.823,23000000.0
2005-11-07 13:37:00,205.812,205.814,205.791,205.792,50100000.0
2005-11-07 13:38:00,205.822,205.855,205.822,205.839,21600000.0
2005-11-07 13:39:00,205.893,205.893,205.82,205.843,65600001.0
2005-11-07 13:40:00,205.839,205.861,205.839,205.84,68200000.0
2005-11-07 13:41:00,205.867,205.902,205.867,205.888,23800000.0
2005-11-07 13:42:00,205.868,205.91,205.856,205.91,64300001.0
2005-11-07 13:43:00,205.876,205.918,205.857,205.918,61300001.0
2005-11-07 13:44:00,205.88,205.893,205.866,205.893,76099999.0
2005-11-07 13:45:00,205.899,205.917,205.894,205.906,43600000.0
2005-11-07 13:46:00,205.912,205.92,205.909,205.918,68500000.0
2005-11-07 13:47:00,205.905,205.906,205.887,205.887,68499999.0
2005-11-07 13:48:00,205.892,205.922,205.89,205.901,67800000.0
2005-11-07 13:49:00,205.915,205.915,205.86,205.903,39700000.0
2005-11-07 13:50:00,205.918,205.923,205.889,205.906,49800001.0
2005-11-07 13:51:00,205.887,205.887,205.867,205.879,74400001.0
2005-11-07 13:52:00,205.863,205.892,205.847,205.85,57300001.0
2005-11-07 13:53:00,205.852,205.875,205.845,205.853,50500000.0
2005-11-07 13:54:00,205.861,205.867,205.848,205.85,35100000.0
2005-11-07 13:55:00,205.84,205.88,205.84,205.871,20800000.0
2005-11-07 13:56:00,205.856,205.892,205.835,205.835,56100000.0
2005-11-07 13:57:00,205.823,205.845,205.815,205.845,48600001.0
2005-11-07 13:58:00,205.809,205.811,205.797,205.807,55400000.0
2005-11-07 13:59:00,205.799,205.808,205.774,205.774,48899999.0
2005-11-07 14:00:00,205.751,205.791,205.751,205.775,62900000.0
2005-11-07 14:01:00,205.76,205.76,205.729,205.746,50200000.0
2005-11-07 14:02:00,205.747,205.761,205.735,205.735,65300000.0
2005-11-07 14:03:00,205.72,205.752,205.72,205.752,36400001.0
2005-11-07 14:04:00,205.75,205.778,205.749,205.76,65099999.0
2005-11-07 14:05:00,205.741,205.743,205.71,205.743,21000000.0
2005-11-07 14:06:00,205.7,205.729,205.691,205.729,35900000.0
2005-11-07 14:07:00,205.736,205.744,205.723,205.744,18700000.0
2005-11-07 14:08:00,205.746,205.756,205.74,205.746,39600000.0
2005-11-07 14:09:00,205.726,205.759,205.726,205.759,27100000.0
2005-11-07 14:10:00,205.782,205.788,205.771,205.773,40100000.0
2005-11-07 14:11:00,205.787,205.815,205.756,205.764,70699999.0
2005-11-07 14:12:00,205.762,205.786,205.762,205.78,28999999.0
2005-11-07 14:13:00,205.755,205.776,205.732,205.752,41000000.0
2005-11-07 14:14:00,205.763,205.767,205.747,205.767,37300000.0
2005-11-07 14:15:00,205.763,205.774,205.745,205.762,72300000.0
2005-11-07 14:16:00,205.781,205.781,205.731,205.731,56600000.0
2005-11-07 14:17:00,205.718,205.733,205.705,205.705,63600000.0
2005-11-07 14:18:00,205.707,205.743,205.707,205.743,34500000.0
2005-11-07 14:19:00,205.744,205.758,205.736,205.753,39900000.0
2005-11-07 14:20:00,205.756,205.765,205.706,205.733,90200001.0
2005-11-07 14:21:00,205.741,205.762,205.741,205.75,40000001.0
2005-11-07 14:22:00,205.734,205.74,205.719,205.73,44300000.0
2005-11-07 14:23:00,205.737,205.747,205.731,205.747,35100000.0
2005-11-07 14:24:00,205.744,205.744,205.711,205.711,49400000.0
2005-11-07 14:25:00,205.732,205.763,205.722,205.752,41799999.0
2005-11-07 14:26:00,205.764,205.776,205.752,205.752,12000000.0
2005-11-07 14:27:00,205.751,205.785,205.751,205.785,33400000.0
2005-11-07 14:28:00,205.764,205.775,205.747,205.76,78400001.0
2005-11-07 14:29:00,205.763,205.767,205.724,205.724,33500000.0
2005-11-07 14:30:00,205.692,205.71,205.68,205.681,78799999.0
2005-11-07 14:31:00,205.685,205.693,205.677,205.681,26000000.0
2005-11-07 14:32:00,205.685,205.692,205.674,205.674,21600000.0
2005-11-07 14:33:00,205.681,205.712,205.681,205.699,48300000.0
2005-11-07 14:34:00,205.706,205.707,205.697,205.704,14800000.0
2005-11-07 14:35:00,205.7,205.7,205.643,205.643,57500000.0
2005-11-07 14:36:00,205.65,205.678,205.634,205.676,45700000.0
2005-11-07 14:37:00,205.685,205.696,205.68,205.68,52399999.0
2005-11-07 14:38:00,205.687,205.715,205.687,205.715,49700000.0
2005-11-07 14:39:00,205.72,205.74,205.687,205.721,51300001.0
2005-11-07 14:40:00,205.738,205.773,205.738,205.752,38500000.0
2005-11-07 14:41:00,205.748,205.748,205.721,205.721,42500000.0
2005-11-07 14:42:00,205.718,205.749,205.715,205.741,57500000.0
2005-11-07 14:43:00,205.736,205.769,205.725,205.763,22800000.0
2005-11-07 14:44:00,205.732,205.75,205.731,205.75,6700000.0
2005-11-07 14:45:00,205.76,205.774,205.721,205.735,36600000.0
2005-11-07 14:46:00,205.714,205.717,205.683,205.683,39600000.0
2005-11-07 14:47:00,205.691,205.713,205.676,205.708,32400000.0
2005-11-07 14:48:00,205.717,205.737,205.682,205.699,23400000.0
2005-11-07 14:49:00,205.706,205.726,205.7,205.717,82999998.0
2005-11-07 14:50:00,205.719,205.786,205.719,205.786,44500000.0
2005-11-07 14:51:00,205.785,205.785,205.73,205.736,62400000.0
2005-11-07 14:52:00,205.743,205.763,205.735,205.735,18300000.0
2005-11-07 14:53:00,205.734,205.76,205.726,205.742,66100000.0
2005-11-07 14:54:00,205.743,205.756,205.727,205.75,42500000.0
2005-11-07 14:55:00,205.769,205.769,205.754,205.755,35300000.0
2005-11-07 14:56:00,205.766,205.774,205.74,205.74,81700000.0
2005-11-07 14:57:00,205.742,205.752,205.725,205.725,43800001.0
2005-11-07 14:58:00,205.733,205.74,205.715,205.72,52400000.0
2005-11-07 14:59:00,205.724,205.731,205.715,205.728,41800000.0
2005-11-07 15:00:00,205.737,205.737,205.697,205.697,45900000.0
2005-11-07 15:01:00,205.718,205.738,205.702,205.715,50500000.0
2005-11-07 15:02:00,205.72,205.731,205.695,205.724,58700001.0
2005-11-07 15:03:00,205.721,205.77,205.721,205.731,67000000.0
2005-11-07 15:04:00,205.734,205.743,205.698,205.73,36300000.0
2005-11-07 15:05:00,205.723,205.75,205.721,205.73,45800000.0
2005-11-07 15:06:00,205.721,205.721,205.677,205.677,29500000.0
2005-11-07 15:07:00,205.69,205.714,205.687,205.692,63900000.0
2005-11-07 15:08:00,205.695,205.704,205.68,205.684,55000001.0
2005-11-07 15:09:00,205.678,205.749,205.674,205.749,57700000.0
2005-11-07 15:10:00,205.756,205.777,205.734,205.752,41000000.0
2005-11-07 15:11:00,205.74,205.79,205.734,205.79,39900000.0
2005-11-07 15:12:00,205.75,205.75,205.72,205.732,29900000.0
2005-11-07 15:13:00,205.729,205.764,205.729,205.764,38200000.0
2005-11-07 15:14:00,205.767,205.777,205.735,205.735,56200000.0
2005-11-07 15:15:00,205.721,205.724,205.695,205.709,19800000.0
2005-11-07 15:16:00,205.711,205.718,205.69,205.718,31900000.0
2005-11-07 15:17:00,205.715,205.715,205.688,205.698,17800000.0
2005-11-07 15:18:00,205.689,205.703,205.681,205.703,46299999.0
2005-11-07 15:19:00,205.736,205.736,205.693,205.693,23800000.0
2005-11-07 15:20:00,205.686,205.697,205.68,205.688,48300000.0
2005-11-07 15:21:00,205.665,205.665,205.638,205.642,62900000.0
2005-11-07 15:22:00,205.629,205.654,205.623,205.647,46700000.0
2005-11-07 15:23:00,205.634,205.634,205.624,205.631,24400000.0
2005-11-07 15:24:00,205.631,205.631,205.6,205.621,60699999.0
2005-11-07 15:25:00,205.621,205.621,205.598,205.613,45000000.0
2005-11-07 15:26:00,205.609,205.609,205.582,205.59,85299998.0
2005-11-07 15:27:00,205.547,205.553,205.478,205.478,50099999.0
2005-11-07 15:28:00,205.421,205.458,205.414,205.458,60600001.0
2005-11-07 15:29:00,205.45,205.475,205.447,205.447,55800001.0
2005-11-07 15:30:00,205.447,205.452,205.433,205.433,36800000.0
2005-11-07 15:31:00,205.433,205.435,205.419,205.424,90400000.0
2005-11-07 15:32:00,205.433,205.439,205.399,205.411,47000000.0
2005-11-07 15:33:00,205.416,205.426,205.406,205.416,58500000.0
2005-11-07 15:34:00,205.407,205.428,205.393,205.4,50400000.0
2005-11-07 15:35:00,205.417,205.422,205.369,205.369,53700001.0
2005-11-07 15:36:00,205.376,205.376,205.339,205.373,38700000.0
2005-11-07 15:37:00,205.384,205.405,205.375,205.385,28300000.0
2005-11-07 15:38:00,205.396,205.407,205.382,205.407,47700000.0
2005-11-07 15:39:00,205.404,205.404,205.359,205.359,20400000.0
2005-11-07 15:40:00,205.327,205.327,205.306,205.308,25300000.0
2005-11-07 15:41:00,205.334,205.335,205.304,205.304,24200000.0
2005-11-07 15:42:00,205.261,205.292,205.238,205.254,59900000.0
2005-11-07 15:43:00,205.242,205.269,205.223,205.269,59300000.0
2005-11-07 15:44:00,205.289,205.301,205.258,205.285,41100000.0
2005-11-07 15:45:00,205.294,205.326,205.294,205.312,50400001.0
2005-11-07 15:46:00,205.329,205.337,205.296,205.304,36300000.0
2005-11-07 15:47:00,205.314,205.319,205.284,205.306,63099999.0
2005-11-07 15:48:00,205.315,205.343,205.306,205.343,59800000.0
2005-11-07 15:49:00,205.353,205.427,205.34,205.427,74200000.0
2005-11-07 15:50:00,205.417,205.432,205.412,205.43,55999999.0
2005-11-07 15:51:00,205.413,205.423,205.403,205.406,110099999.0
2005-11-07 15:52:00,205.4,205.4,205.35,205.35,32900000.0
2005-11-07 15:53:00,205.337,205.341,205.294,205.297,68900000.0
2005-11-07 15:54:00,205.289,205.298,205.262,205.278,53200000.0
2005-11-07 15:55:00,205.275,205.307,205.273,205.304,28800000.0
2005-11-07 15:56:00,205.283,205.29,205.257,205.269,52699999.0
2005-11-07 15:57:00,205.265,205.304,205.216,205.216,39500000.0
2005-11-07 15:58:00,205.233,205.298,205.233,205.296,42900000.0
2005-11-07 15:59:00,205.301,205.308,205.253,205.271,20500000.0
2005-11-07 16:00:00,205.275,205.309,205.27,205.27,52000000.0
2005-11-07 16:01:00,205.276,205.285,205.26,205.285,31100000.0
2005-11-07 16:02:00,205.287,205.335,205.28,205.317,49800001.0
2005-11-07 16:03:00,205.316,205.316,205.275,205.281,35000000.0
2005-11-07 16:04:00,205.281,205.323,205.272,205.312,54900001.0
2005-11-07 16:05:00,205.328,205.388,205.323,205.379,25300000.0
2005-11-07 16:06:00,205.389,205.426,205.381,205.415,36600000.0
2005-11-07 16:07:00,205.404,205.434,205.404,205.423,58700000.0
2005-11-07 16:08:00,205.424,205.445,205.417,205.42,36800001.0
2005-11-07 16:09:00,205.406,205.441,205.403,205.441,25100000.0
2005-11-07 16:10:00,205.405,205.44,205.402,205.44,44600000.0
2005-11-07 16:11:00,205.433,205.449,205.427,205.427,50800000.0
2005-11-07 16:12:00,205.459,205.488,205.422,205.422,64599998.0
2005-11-07 16:13:00,205.411,205.415,205.362,205.381,33100000.0
2005-11-07 16:14:00,205.371,205.404,205.362,205.371,39900000.0
2005-11-07 16:15:00,205.384,205.404,205.372,205.404,32200000.0
2005-11-07 16:16:00,205.374,205.391,205.362,205.364,58600000.0
2005-11-07 16:17:00,205.359,205.37,205.326,205.353,40700000.0
2005-11-07 16:18:00,205.359,205.372,205.35,205.351,77400000.0
2005-11-07 16:19:00,205.367,205.372,205.358,205.363,58200001.0
2005-11-07 16:20:00,205.357,205.374,205.352,205.359,64199999.0
2005-11-07 16:21:00,205.369,205.378,205.338,205.339,69500000.0
2005-11-07 16:22:00,205.36,205.382,205.335,205.376,90300000.0
2005-11-07 16:23:00,205.371,205.388,205.356,205.382,45600000.0
2005-11-07 16:24:00,205.405,205.405,205.384,205.392,65600000.0
2005-11-07 16:25:00,205.39,205.39,205.365,205.382,42900000.0
2005-11-07 16:26:00,205.361,205.368,205.347,205.36,38600000.0
2005-11-07 16:27:00,205.333,205.333,205.312,205.323,49299999.0
2005-11-07 16:28:00,205.331,205.383,205.312,205.383,18000000.0
2005-11-07 16:29:00,205.4,205.422,205.391,205.415,45600000.0
2005-11-07 16:30:00,205.403,205.46,205.403,205.445,72100000.0
2005-11-07 16:31:00,205.42,205.444,205.41,205.413,34800000.0
2005-11-07 16:32:00,205.397,205.397,205.339,205.341,55000000.0
2005-11-07 16:33:00,205.349,205.375,205.349,205.367,50700000.0
2005-11-07 16:34:00,205.4,205.414,205.359,205.372,57200000.0
2005-11-07 16:35:00,205.349,205.366,205.341,205.358,72600000.0
2005-11-07 16:36:00,205.373,205.373,205.335,205.335,75600000.0
2005-11-07 16:37:00,205.339,205.362,205.329,205.353,35800000.0
2005-11-07 16:38:00,205.337,205.352,205.321,205.343,30500000.0
2005-11-07 16:39:00,205.349,205.367,205.344,205.345,43200000.0
2005-11-07 16:40:00,205.341,205.362,205.325,205.325,44400000.0
2005-11-07 16:41:00,205.318,205.325,205.298,205.31,37700000.0
2005-11-07 16:42:00,205.328,205.355,205.328,205.348,50200000.0
2005-11-07 16:43:00,205.36,205.4,205.36,205.383,42700000.0
2005-11-07 16:44:00,205.408,205.454,205.408,205.442,62800000.0
2005-11-07 16:45:00,205.451,205.48,205.451,205.48,96000000.0
2005-11-07 16:46:00,205.482,205.521,205.482,205.519,24800000.0
2005-11-07 16:47:00,205.529,205.54,205.512,205.521,94800000.0
2005-11-07 16:48:00,205.505,205.55,205.505,205.537,56300000.0
2005-11-07 16:49:00,205.541,205.565,205.531,205.565,60100000.0
2005-11-07 16:50:00,205.572,205.577,205.513,205.513,42700000.0
2005-11-07 16:51:00,205.517,205.534,205.483,205.52,72500002.0
2005-11-07 16:52:00,205.491,205.491,205.421,205.435,46500001.0
2005-11-07 16:53:00,205.415,205.455,205.415,205.434,76100001.0
2005-11-07 16:54:00,205.429,205.444,205.428,205.428,58500000.0
2005-11-07 16:55:00,205.426,205.451,205.42,205.42,52700000.0
2005-11-07 16:56:00,205.413,205.418,205.39,205.394,63400000.0
2005-11-07 16:57:00,205.378,205.429,205.355,205.374,34300000.0
2005-11-07 16:58:00,205.382,205.382,205.344,205.355,52400000.0
2005-11-07 16:59:00,205.366,205.371,205.347,205.353,63100000.0
2005-11-07 17:00:00,205.34,205.341,205.32,205.329,36500000.0
2005-11-07 17:01:00,205.329,205.329,205.297,205.321,40100000.0
2005-11-07 17:02:00,205.334,205.34,205.306,205.33,47300000.0
2005-11-07 17:03:00,205.332,205.35,205.317,205.35,40000000.0
2005-11-07 17:04:00,205.367,205.367,205.318,205.318,28400000.0
2005-11-07 17:05:00,205.317,205.332,205.304,205.307,37800000.0
2005-11-07 17:06:00,205.322,205.322,205.275,205.3,30400000.0
2005-11-07 17:07:00,205.291,205.309,205.277,205.3,39200000.0
2005-11-07 17:08:00,205.269,205.269,205.228,205.241,34700000.0
2005-11-07 17:09:00,205.23,205.268,205.23,205.263,17900000.0
2005-11-07 17:10:00,205.268,205.297,205.268,205.268,52100000.0
2005-11-07 17:11:00,205.256,205.261,205.245,205.258,28100000.0
2005-11-07 17:12:00,205.255,205.271,205.251,205.268,42199999.0
2005-11-07 17:13:00,205.289,205.339,205.289,205.339,53400000.0
2005-11-07 17:14:00,205.356,205.368,205.353,205.361,30800000.0
2005-11-07 17:15:00,205.37,205.37,205.34,205.366,59600000.0
2005-11-07 17:16:00,205.368,205.383,205.347,205.383,37100000.0
2005-11-07 17:17:00,205.395,205.453,205.395,205.453,58400000.0
2005-11-07 17:18:00,205.466,205.471,205.452,205.452,42600000.0
2005-11-07 17:19:00,205.471,205.471,205.401,205.401,50300000.0
2005-11-07 17:20:00,205.397,205.419,205.389,205.389,67300000.0
2005-11-07 17:21:00,205.403,205.426,205.394,205.4,24900000.0
2005-11-07 17:22:00,205.382,205.415,205.382,205.415,42300000.0
2005-11-07 17:23:00,205.401,205.438,205.396,205.438,15000000.0
2005-11-07 17:24:00,205.467,205.485,205.446,205.476,16000000.0
2005-11-07 17:25:00,205.45,205.46,205.43,205.438,30900000.0
2005-11-07 17:26:00,205.429,205.453,205.42,205.42,45100000.0
2005-11-07 17:27:00,205.418,205.45,205.414,205.436,54100000.0
2005-11-07 17:28:00,205.441,205.45,205.428,205.428,22700000.0
2005-11-07 17:29:00,205.434,205.434,205.394,205.403,39400000.0
2005-11-07 17:30:00,205.396,205.469,205.396,205.469,21700000.0
2005-11-07 17:31:00,205.471,205.474,205.431,205.441,34300000.0
2005-11-07 17:32:00,205.435,205.446,205.412,205.44,64200000.0
2005-11-07 17:33:00,205.441,205.456,205.377,205.381,48300001.0
2005-11-07 17:34:00,205.371,205.371,205.351,205.36,68599999.0
2005-11-07 17:35:00,205.365,205.381,205.346,205.353,49100000.0
2005-11-07 17:36:00,205.363,205.378,205.362,205.37,43200000.0
2005-11-07 17:37:00,205.371,205.371,205.331,205.352,60800001.0
2005-11-07 17:38:00,205.355,205.377,205.35,205.37,78299999.0
2005-11-07 17:39:00,205.374,205.405,205.363,205.405,38700000.0
2005-11-07 17:40:00,205.416,205.459,205.401,205.432,60000001.0
2005-11-07 17:41:00,205.445,205.476,205.445,205.476,33900000.0
2005-11-07 17:42:00,205.491,205.498,205.472,205.472,55899999.0
2005-11-07 17:43:00,205.472,205.509,205.461,205.509,37900000.0
2005-11-07 17:44:00,205.519,205.519,205.504,205.507,43500000.0
2005-11-07 17:45:00,205.511,205.511,205.478,205.48,48300000.0
2005-11-07 17:46:00,205.466,205.485,205.43,205.43,82200002.0
2005-11-07 17:47:00,205.449,205.449,205.404,205.405,39300000.0
2005-11-07 17:48:00,205.406,205.419,205.396,205.4,40400000.0
2005-11-07 17:49:00,205.411,205.424,205.385,205.398,20800000.0
2005-11-07 17:50:00,205.395,205.395,205.349,205.349,35100000.0
2005-11-07 17:51:00,205.345,205.365,205.317,205.336,56500000.0
2005-11-07 17:52:00,205.331,205.331,205.262,205.28,20700000.0
2005-11-07 17:53:00,205.259,205.259,205.222,205.222,46600000.0
2005-11-07 17:54:00,205.214,205.223,205.162,205.171,46100000.0
2005-11-07 17:55:00,205.171,205.228,205.171,205.205,46400000.0
2005-11-07 17:56:00,205.216,205.262,205.216,205.246,38100000.0
2005-11-07 17:57:00,205.235,205.245,205.234,205.239,35900000.0
2005-11-07 17:58:00,205.252,205.264,205.238,205.248,40000000.0
2005-11-07 17:59:00,205.252,205.252,205.1,205.1,80800001.0
2005-11-07 18:00:00,205.118,205.17,205.103,205.149,64099999.0
2005-11-07 18:01:00,205.167,205.196,205.162,205.162,521699997.0
2005-11-07 18:02:00,205.166,205.177,205.135,205.173,717499999.0
2005-11-07 18:03:00,205.195,205.25,205.164,205.225,632600000.0
2005-11-07 18:04:00,205.238,205.286,205.231,205.277,479300001.0
2005-11-07 18:05:00,205.294,205.294,205.227,205.227,788000000.0
2005-11-07 18:06:00,205.211,205.282,205.211,205.255,636899999.0
2005-11-07 18:07:00,205.237,205.252,205.15,205.157,719599998.0
2005-11-07 18:08:00,205.145,205.154,205.114,205.13,548400000.0
2005-11-07 18:09:00,205.115,205.135,205.079,205.102,377300000.0
2005-11-07 18:10:00,205.118,205.146,205.118,205.12,534500001.0
2005-11-07 18:11:00,205.111,205.122,205.091,205.107,295899999.0
2005-11-07 18:12:00,205.11,205.177,205.11,205.151,265400001.0
2005-11-07 18:13:00,205.157,205.157,205.105,205.105,475899998.0
2005-11-07 18:14:00,205.118,205.142,205.098,205.123,581600002.0
2005-11-07 18:15:00,205.126,205.126,205.059,205.081,693300002.0
2005-11-07 18:16:00,205.095,205.135,205.095,205.124,582899999.0
2005-11-07 18:17:00,205.11,205.128,205.098,205.099,196700000.0
2005-11-07 18:18:00,205.091,205.1,205.069,205.079,418700001.0
2005-11-07 18:19:00,205.075,205.114,205.07,205.098,425999996.0
2005-11-07 18:20:00,205.096,205.139,205.056,205.104,509000000.0
2005-11-07 18:21:00,205.13,205.16,205.128,205.154,609200000.0
2005-11-07 18:22:00,205.148,205.17,205.125,205.148,565099999.0
2005-11-07 18:23:00,205.138,205.152,205.106,205.14,712600000.0
2005-11-07 18:24:00,205.135,205.187,205.135,205.18,532999998.0
2005-11-07 18:25:00,205.197,205.216,205.189,205.192,490399999.0
2005-11-07 18:26:00,205.204,205.229,205.184,205.213,327999999.0
2005-11-07 18:27:00,205.218,205.23,205.195,205.21,404599998.0
2005-11-07 18:28:00,205.215,205.243,205.196,205.205,450099999.0
2005-11-07 18:29:00,205.216,205.236,205.209,205.228,446300002.0
2005-11-07 18:30:00,205.249,205.285,205.249,205.272,316000001.0
2005-11-07 18:31:00,205.266,205.266,205.221,205.227,375800001.0
2005-11-07 18:32:00,205.221,205.256,205.22,205.236,506200001.0
2005-11-07 18:33:00,205.242,205.258,205.209,205.21,460899997.0
2005-11-07 18:34:00,205.214,205.266,205.199,205.211,487699998.0
2005-11-07 18:35:00,205.196,205.222,205.175,205.193,446100002.0
2005-11-07 18:36:00,205.166,205.209,205.127,205.127,385100000.0
2005-11-07 18:37:00,205.136,205.151,205.122,205.151,166900001.0
2005-11-07 18:38:00,205.163,205.165,205.107,205.138,185199999.0
2005-11-07 18:39:00,205.137,205.173,205.115,205.142,161199998.0
2005-11-07 18:40:00,205.133,205.169,205.133,205.161,359899999.0
2005-11-07 18:41:00,205.149,205.164,205.146,205.158,287100001.0
2005-11-07 18:42:00,205.148,205.167,205.083,205.083,250099999.0
2005-11-07 18:43:00,205.074,205.098,205.063,205.082,169900000.0
2005-11-07 18:44:00,205.098,205.13,205.098,205.123,361199999.0
2005-11-07 18:45:00,205.125,205.129,205.076,205.094,173700001.0
2005-11-07 18:46:00,205.08,205.086,205.063,205.063,135000000.0
2005-11-07 18:47:00,205.051,205.059,205.037,205.037,73500000.0
2005-11-07 18:48:00,205.038,205.046,204.982,205.003,186900003.0
2005-11-07 18:49:00,204.995,205.008,204.946,204.967,232800002.0
2005-11-07 18:50:00,204.962,204.977,204.934,204.967,267300000.0
2005-11-07 18:51:00,204.958,204.966,204.934,204.953,238500000.0
2005-11-07 18:52:00,204.958,204.958,204.903,204.935,278600000.0
2005-11-07 18:53:00,204.935,204.936,204.891,204.904,250400001.0
2005-11-07 18:54:00,204.926,204.954,204.92,204.94,168800001.0
2005-11-07 18:55:00,204.937,204.937,204.884,204.885,305599999.0
2005-11-07 18:56:00,204.879,204.907,204.863,204.907,34199999.0
2005-11-07 18:57:00,204.912,204.923,204.898,204.901,231700001.0
2005-11-07 18:58:00,204.906,204.953,204.905,204.953,421500000.0
2005-11-07 18:59:00,204.965,204.987,204.95,204.974,331700000.0
2005-11-07 19:00:00,204.958,204.992,204.958,204.977,67400000.0
2005-11-07 19:01:00,204.975,205.01,204.975,204.99,84100000.0
2005-11-07 19:02:00,204.99,205.003,204.964,204.977,216199999.0
2005-11-07 19:03:00,204.978,204.99,204.967,204.981,295700000.0
2005-11-07 19:04:00,204.977,204.977,204.929,204.952,149800000.0
2005-11-07 19:05:00,204.962,204.975,204.92,204.92,201200000.0
2005-11-07 19:06:00,204.93,204.976,204.93,204.96,451399999.0
2005-11-07 19:07:00,204.984,205.014,204.978,204.98,256999999.0
2005-11-07 19:08:00,204.988,205.01,204.965,204.977,317300003.0
2005-11-07 19:09:00,204.97,204.981,204.951,204.964,199400000.0
2005-11-07 19:10:00,204.974,205.003,204.974,205.003,146100000.0
2005-11-07 19:11:00,205.026,205.038,205.015,205.023,33500000.0
2005-11-07 19:12:00,205.023,205.036,205.013,205.028,105500000.0
2005-11-07 19:13:00,205.013,205.018,204.979,204.99,187099998.0
2005-11-07 19:14:00,204.978,204.996,204.954,204.954,230300000.0
2005-11-07 19:15:00,204.962,204.995,204.962,204.99,299200000.0
2005-11-07 19:16:00,204.99,204.999,204.978,204.979,41300000.0
2005-11-07 19:17:00,204.996,204.996,204.962,204.962,116300000.0
2005-11-07 19:18:00,204.956,204.98,204.95,204.954,136600000.0
2005-11-07 19:19:00,204.961,205.004,204.961,204.986,169299999.0
2005-11-07 19:20:00,204.996,205.016,204.986,205.007,172500001.0
2005-11-07 19:21:00,205.012,205.035,205.007,205.015,136999999.0
2005-11-07 19:22:00,205.01,205.038,204.995,205.01,138099999.0
2005-11-07 19:23:00,205.007,205.031,205.001,205.012,512300000.0
2005-11-07 19:24:00,205.015,205.022,204.995,205.015,121199999.0
2005-11-07 19:25:00,205.025,205.034,204.974,204.99,231300000.0
2005-11-07 19:26:00,204.985,205.046,204.985,205.026,490699999.0
2005-11-07 19:27:00,205.034,205.11,205.034,205.085,326199999.0
2005-11-07 19:28:00,205.099,205.151,205.099,205.136,207200001.0
2005-11-07 19:29:00,205.123,205.123,205.072,205.107,95599999.0
2005-11-07 19:30:00,205.089,205.132,205.052,205.115,263700000.0
2005-11-07 19:31:00,205.081,205.108,205.081,205.108,151600001.0
2005-11-07 19:32:00,205.114,205.182,205.114,205.134,453199997.0
2005-11-07 19:33:00,205.13,205.136,205.077,205.087,192000002.0
2005-11-07 19:34:00,205.093,205.125,205.089,205.106,177700000.0
2005-11-07 19:35:00,205.094,205.125,205.057,205.112,372700002.0
2005-11-07 19:36:00,205.135,205.165,205.094,205.125,252100001.0
2005-11-07 19:37:00,205.129,205.129,205.092,205.103,80900000.0
2005-11-07 19:38:00,205.113,205.115,205.079,205.093,214300001.0
2005-11-07 19:39:00,205.084,205.114,205.06,205.06,253600002.0
2005-11-07 19:40:00,205.057,205.057,205.027,205.045,315799999.0
2005-11-07 19:41:00,205.054,205.066,205.034,205.04,395900001.0
2005-11-07 19:42:00,205.058,205.102,205.035,205.088,123500000.0
2005-11-07 19:43:00,205.088,205.093,205.048,205.048,51400000.0
2005-11-07 19:44:00,205.04,205.058,204.99,205.018,219800000.0
2005-11-07 19:45:00,204.997,205.048,204.995,204.995,118300000.0
2005-11-07 19:46:00,205.0,205.021,204.979,204.995,97500000.0
2005-11-07 19:47:00,204.995,205.021,204.979,204.984,28500000.0
2005-11-07 19:48:00,204.943,204.969,204.888,204.929,258800000.0
2005-11-07 19:49:00,204.917,204.917,204.871,204.871,133900001.0
2005-11-07 19:50:00,204.866,204.886,204.843,204.863,198799999.0
2005-11-07 19:51:00,204.87,204.913,204.868,204.875,182500001.0
2005-11-07 19:52:00,204.88,204.909,204.854,204.905,137799999.0
2005-11-07 19:53:00,204.878,204.895,204.863,204.887,161400000.0
2005-11-07 19:54:00,204.891,204.933,204.891,204.905,183399999.0
2005-11-07 19:55:00,204.893,204.917,204.885,204.885,45700000.0
2005-11-07 19:56:00,204.888,204.908,204.883,204.902,110100000.0
2005-11-07 19:57:00,204.891,204.916,204.891,204.916,106300001.0
2005-11-07 19:58:00,204.924,204.939,204.91,204.918,300200000.0
2005-11-07 19:59:00,204.925,204.925,204.89,204.908,241499998.0
2005-11-07 20:00:00,204.92,204.952,204.881,204.92,88000000.0
2005-11-07 20:01:00,204.92,204.966,204.917,204.951,103800000.0
2005-11-07 20:02:00,204.957,204.968,204.935,204.95,112900000.0
2005-11-07 20:03:00,204.937,204.977,204.931,204.937,131999999.0
2005-11-07 20:04:00,204.92,204.92,204.888,204.888,152599999.0
2005-11-07 20:05:00,204.871,204.888,204.855,204.879,184999999.0
2005-11-07 20:06:00,204.889,204.928,204.874,204.9,168600001.0
2005-11-07 20:07:00,204.915,204.925,204.892,204.91,171900001.0
2005-11-07 20:08:00,204.92,204.974,204.893,204.93,235500003.0
2005-11-07 20:09:00,204.925,204.948,204.888,204.899,119200000.0
2005-11-07 20:10:00,204.9,204.937,204.9,204.937,139700000.0
2005-11-07 20:11:00,204.948,204.991,204.931,204.977,258900000.0
2005-11-07 20:12:00,204.982,205.029,204.959,205.029,454800000.0
2005-11-07 20:13:00,205.035,205.047,204.98,204.98,202600000.0
2005-11-07 20:14:00,205.007,205.043,204.989,205.035,205900002.0
2005-11-07 20:15:00,205.043,205.073,204.984,205.051,346200001.0
2005-11-07 20:16:00,205.014,205.023,204.953,204.963,192700000.0
2005-11-07 20:17:00,204.952,204.952,204.923,204.928,56700000.0
2005-11-07 20:18:00,204.933,204.987,204.924,204.948,122000001.0
2005-11-07 20:19:00,204.954,204.992,204.954,204.959,159300001.0
2005-11-07 20:20:00,204.959,205.011,204.914,205.011,305399998.0
2005-11-07 20:21:00,204.957,204.978,204.956,204.968,193900000.0
2005-11-07 20:22:00,204.976,205.025,204.963,204.973,159500001.0
2005-11-07 20:23:00,204.949,205.015,204.919,204.964,177800000.0
2005-11-07 20:24:00,204.966,204.994,204.955,204.955,162500001.0
2005-11-07 20:25:00,204.965,205.008,204.943,205.008,308700002.0
2005-11-07 20:26:00,204.955,205.014,204.95,204.95,382200002.0
2005-11-07 20:27:00,204.947,204.99,204.912,204.965,185900000.0
2005-11-07 20:28:00,204.962,204.976,204.95,204.956,411800000.0
2005-11-07 20:29:00,204.945,204.97,204.934,204.954,569500000.0
2005-11-07 20:30:00,204.954,204.995,204.921,204.973,522900000.0
2005-11-07 20:31:00,204.95,204.975,204.93,204.964,466000001.0
2005-11-07 20:32:00,204.968,204.988,204.957,204.976,526399999.0
2005-11-07 20:33:00,204.97,204.991,204.955,204.959,183100000.0
2005-11-07 20:34:00,204.96,204.985,204.96,204.975,125500001.0
2005-11-07 20:35:00,204.986,204.995,204.937,204.977,82900000.0
2005-11-07 20:36:00,204.985,204.989,204.971,204.987,110500000.0
2005-11-07 20:37:00,205.003,205.027,204.941,204.987,110199999.0
2005-11-07 20:38:00,204.984,205.013,204.944,204.989,248600001.0
2005-11-07 20:39:00,204.995,205.035,204.98,205.026,213800002.0
2005-11-07 20:40:00,205.066,205.071,205.027,205.039,380699997.0
2005-11-07 20:41:00,205.033,205.043,205.017,205.034,216900000.0
2005-11-07 20:42:00,205.032,205.072,205.032,205.033,178500000.0
2005-11-07 20:43:00,205.022,205.059,204.983,205.059,315100002.0
2005-11-07 20:44:00,205.067,205.083,205.023,205.023,344300001.0
2005-11-07 20:45:00,205.067,205.12,205.053,205.089,179099999.0
2005-11-07 20:46:00,205.094,205.118,205.075,205.09,258800001.0
2005-11-07 20:47:00,205.084,205.116,205.064,205.116,187000000.0
2005-11-07 20:48:00,205.075,205.128,205.072,205.094,261200001.0
2005-11-07 20:49:00,205.105,205.121,205.061,205.12,157100000.0
2005-11-07 20:50:00,205.094,205.119,205.075,205.107,330800001.0
2005-11-07 20:51:00,205.084,205.106,205.052,205.076,116399999.0
2005-11-07 20:52:00,205.085,205.094,205.058,205.066,86400000.0
2005-11-07 20:53:00,205.058,205.07,205.033,205.048,287000000.0
2005-11-07 20:54:00,205.065,205.102,205.042,205.055,159500001.0
2005-11-07 20:55:00,205.045,205.045,205.022,205.028,320300001.0
2005-11-07 20:56:00,205.024,205.03,204.961,204.961,260899999.0
2005-11-07 20:57:00,204.964,205.014,204.953,205.014,328099999.0
2005-11-07 20:58:00,204.968,205.0,204.946,204.97,416400002.0
2005-11-07 20:59:00,204.968,205.001,204.952,204.992,508899999.0
2005-11-07 21:00:00,205.0,205.051,204.967,205.01,470300003.0
2005-11-07 21:01:00,205.006,205.036,205.002,205.002,389700002.0
2005-11-07 21:02:00,205.004,205.045,204.981,204.992,230800001.0
2005-11-07 21:03:00,205.002,205.021,204.994,205.008,293499998.0
2005-11-07 21:04:00,205.025,205.031,204.998,205.03,114200000.0
2005-11-07 21:05:00,205.018,205.046,204.993,205.018,116099999.0
2005-11-07 21:06:00,205.027,205.059,205.014,205.046,215200000.0
2005-11-07 21:07:00,205.025,205.025,204.97,204.984,224600001.0
2005-11-07 21:08:00,204.983,205.004,204.942,204.986,176199999.0
2005-11-07 21:09:00,204.965,205.015,204.959,205.015,60600000.0
2005-11-07 21:10:00,205.008,205.011,204.979,204.979,96600000.0
2005-11-07 21:11:00,204.97,204.984,204.962,204.966,64500000.0
2005-11-07 21:12:00,204.975,205.019,204.975,205.011,73300000.0
2005-11-07 21:13:00,205.015,205.015,204.972,204.993,118899999.0
2005-11-07 21:14:00,204.996,205.008,204.971,204.971,260400000.0
2005-11-07 21:15:00,204.969,205.001,204.96,204.978,298400000.0
2005-11-07 21:16:00,204.988,205.042,204.988,205.03,114299998.0
2005-11-07 21:17:00,205.042,205.065,205.015,205.048,285600000.0
2005-11-07 21:18:00,205.047,205.057,205.03,205.047,173500001.0
2005-11-07 21:19:00,205.053,205.075,205.043,205.075,178500000.0
2005-11-07 21:20:00,205.073,205.095,205.046,205.083,349600001.0
2005-11-07 21:21:00,205.086,205.112,205.07,205.07,278900000.0
2005-11-07 21:22:00,205.079,205.113,205.071,205.071,191500002.0
2005-11-07 21:23:00,205.069,205.1,205.069,205.1,110300000.0
2005-11-07 21:24:00,205.092,205.092,205.029,205.029,194599999.0
2005-11-07 21:25:00,205.015,205.015,204.988,205.0,341000001.0
2005-11-07 21:26:00,204.992,205.005,204.965,204.965,97600000.0
2005-11-07 21:27:00,204.968,205.033,204.968,205.005,165200001.0
2005-11-07 21:28:00,205.014,205.032,204.997,205.022,122999999.0
2005-11-07 21:29:00,205.028,205.043,205.015,205.036,68600000.0
2005-11-07 21:30:00,205.04,205.055,204.985,205.045,110900001.0
2005-11-07 21:31:00,205.021,205.081,205.021,205.072,68800000.0
2005-11-07 21:32:00,205.077,205.077,205.058,205.065,53100000.0
2005-11-07 21:33:00,205.058,205.098,205.049,205.063,161199999.0
2005-11-07 21:34:00,205.069,205.106,205.051,205.077,138500000.0
2005-11-07 21:35:00,205.094,205.126,205.093,205.126,32300000.0
2005-11-07 21:36:00,205.14,205.14,205.106,205.125,46800000.0
2005-11-07 21:37:00,205.13,205.162,205.101,205.101,117700001.0
2005-11-07 21:38:00,205.084,205.137,205.084,205.124,28700000.0
2005-11-07 21:39:00,205.161,205.161,205.116,205.139,51200000.0
2005-11-07 21:40:00,205.135,205.161,205.132,205.15,29600000.0
2005-11-07 21:41:00,205.148,205.173,205.13,205.13,33200000.0
2005-11-07 21:42:00,205.12,205.12,205.096,205.104,202399999.0
2005-11-07 21:43:00,205.12,205.16,205.12,205.146,69100000.0
2005-11-07 21:44:00,205.143,205.176,205.107,205.115,237500001.0
2005-11-07 21:45:00,205.112,205.116,205.093,205.102,112500001.0
2005-11-07 21:46:00,205.1,205.133,205.066,205.115,128100000.0
2005-11-07 21:47:00,205.12,205.12,205.101,205.101,87400000.0
2005-11-07 21:48:00,205.097,205.104,205.078,205.09,109400000.0
2005-11-07 21:49:00,205.091,205.117,205.085,205.085,85699999.0
2005-11-07 21:50:00,205.107,205.107,205.095,205.101,37099999.0
2005-11-07 21:51:00,205.102,205.124,205.087,205.124,109400000.0
2005-11-07 21:52:00,205.131,205.143,205.115,205.115,27900000.0
2005-11-07 21:53:00,205.106,205.108,205.09,205.094,59100001.0
2005-11-07 21:54:00,205.091,205.104,205.084,205.09,75200001.0
2005-11-07 21:55:00,205.102,205.128,205.09,205.105,63299999.0
2005-11-07 21:56:00,205.109,205.125,205.095,205.095,38600000.0
2005-11-07 21:57:00,205.093,205.125,205.093,205.107,55300000.0
2005-11-07 21:58:00,205.091,205.107,205.077,205.094,50900001.0
2005-11-07 21:59:00,205.098,205.105,205.061,205.061,209300001.0
2005-11-07 22:00:00,205.05,205.094,205.05,205.06,191900001.0
2005-11-07 22:01:00,205.064,205.065,205.024,205.065,140600000.0
2005-11-07 22:02:00,205.059,205.09,205.049,205.069,262200002.0
2005-11-07 22:03:00,205.071,205.071,205.04,205.04,88800000.0
2005-11-07 22:04:00,205.033,205.066,205.033,205.035,125900000.0
2005-11-07 22:05:00,205.034,205.051,205.034,205.048,62799999.0
2005-11-07 22:06:00,205.006,205.042,204.981,205.042,52700000.0
2005-11-07 22:07:00,205.032,205.044,205.007,205.04,51500000.0
2005-11-07 22:08:00,205.024,205.03,205.008,205.03,56800000.0
2005-11-07 22:09:00,205.043,205.072,205.043,205.045,25100000.0
2005-11-07 22:10:00,205.067,205.088,205.053,205.063,33800000.0
2005-11-07 22:11:00,205.06,205.076,205.054,205.054,72500000.0
2005-11-07 22:12:00,205.05,205.066,205.035,205.066,95300000.0
2005-11-07 22:13:00,205.067,205.077,205.058,205.061,53900000.0
2005-11-07 22:14:00,205.056,205.084,205.053,205.08,51800000.0
2005-11-07 22:15:00,205.08,205.123,205.054,205.097,191200000.0
2005-11-07 22:16:00,205.109,205.139,205.109,205.133,195500001.0
2005-11-07 22:17:00,205.15,205.177,205.126,205.126,69900001.0
2005-11-07 22:18:00,205.125,205.125,205.11,205.12,92800001.0
2005-11-07 22:19:00,205.131,205.165,205.118,205.145,88600000.0
2005-11-07 22:20:00,205.158,205.167,205.141,205.167,60400000.0
2005-11-07 22:21:00,205.15,205.211,205.141,205.201,61400000.0
2005-11-07 22:22:00,205.15,205.168,205.132,205.137,66099999.0
2005-11-07 22:23:00,205.146,205.166,205.13,205.162,82900000.0
2005-11-07 22:24:00,205.18,205.188,205.154,205.175,54500000.0
2005-11-07 22:25:00,205.162,205.166,205.149,205.161,60300000.0
2005-11-07 22:26:00,205.159,205.187,205.153,205.187,50700000.0
2005-11-07 22:27:00,205.17,205.193,205.147,205.154,144900000.0
2005-11-07 22:28:00,205.162,205.162,205.144,205.15,45200000.0
2005-11-07 22:29:00,205.153,205.171,205.139,205.155,181500001.0
2005-11-07 22:30:00,205.141,205.19,205.139,205.19,48800001.0
2005-11-07 22:31:00,205.202,205.205,205.173,205.195,97500000.0
2005-11-07 22:32:00,205.182,205.196,205.163,205.163,116199999.0
2005-11-07 22:33:00,205.163,205.188,205.133,205.172,237100000.0
2005-11-07 22:34:00,205.17,205.201,205.165,205.174,283799999.0
2005-11-07 22:35:00,205.196,205.204,205.165,205.18,55000001.0
2005-11-07 22:36:00,205.191,205.221,205.178,205.197,97000000.0
2005-11-07 22:37:00,205.183,205.184,205.172,205.182,111400001.0
2005-11-07 22:38:00,205.183,205.24,205.183,205.215,52900000.0
2005-11-07 22:39:00,205.198,205.23,205.195,205.217,55799999.0
2005-11-07 22:40:00,205.22,205.233,205.186,205.186,70900001.0
2005-11-07 22:41:00,205.193,205.193,205.18,205.186,72100000.0
2005-11-07 22:42:00,205.199,205.209,205.159,205.159,29500000.0
2005-11-07 22:43:00,205.185,205.209,205.178,205.196,73400000.0
2005-11-07 22:44:00,205.189,205.214,205.188,205.201,114100000.0
2005-11-07 22:45:00,205.221,205.266,205.221,205.25,118200000.0
2005-11-07 22:46:00,205.245,205.286,205.243,205.257,79900001.0
2005-11-07 22:47:00,205.236,205.26,205.235,205.238,73400000.0
2005-11-07 22:48:00,205.241,205.241,205.207,205.227,77600000.0
2005-11-07 22:49:00,205.232,205.241,205.214,205.214,41699999.0
2005-11-07 22:50:00,205.233,205.252,205.218,205.233,41800000.0
2005-11-07 22:51:00,205.241,205.283,205.237,205.251,57500000.0
2005-11-07 22:52:00,205.247,205.258,205.247,205.248,49300000.0
2005-11-07 22:53:00,205.249,205.258,205.231,205.246,84500000.0
2005-11-07 22:54:00,205.242,205.257,205.23,205.257,54500000.0
2005-11-07 22:55:00,205.233,205.245,205.225,205.23,70200000.0
2005-11-07 22:56:00,205.227,205.257,205.209,205.218,63600001.0
2005-11-07 22:57:00,205.177,205.267,205.174,205.23,95699999.0
2005-11-07 22:58:00,205.244,205.244,205.216,205.222,37400000.0
2005-11-07 22:59:00,205.215,205.229,205.211,205.217,73200000.0
2005-11-07 23:00:00,205.215,205.22,205.188,205.203,46700000.0
2005-11-07 23:01:00,205.207,205.226,205.2,205.221,19300000.0
2005-11-07 23:02:00,205.205,205.229,205.205,205.229,45699999.0
2005-11-07 23:03:00,205.239,205.277,205.189,205.262,54400000.0
2005-11-07 23:04:00,205.27,205.28,205.27,205.27,26199999.0
2005-11-07 23:05:00,205.251,205.267,205.239,205.265,49500000.0
2005-11-07 23:06:00,205.262,205.274,205.243,205.255,36300000.0
2005-11-07 23:07:00,205.224,205.238,205.208,205.218,45400000.0
2005-11-07 23:08:00,205.244,205.244,205.189,205.194,42400001.0
2005-11-07 23:09:00,205.158,205.172,205.131,205.169,29800000.0
2005-11-07 23:10:00,205.153,205.197,205.153,205.165,63800001.0
2005-11-07 23:11:00,205.146,205.165,205.133,205.149,39700000.0
2005-11-07 23:12:00,205.152,205.17,205.152,205.17,23300000.0
2005-11-07 23:13:00,205.176,205.176,205.153,205.153,13200000.0
2005-11-07 23:14:00,205.139,205.146,205.091,205.135,74300000.0
2005-11-07 23:15:00,205.126,205.133,205.102,205.114,49599999.0
2005-11-07 23:16:00,205.118,205.164,205.114,205.155,56300000.0
2005-11-07 23:17:00,205.133,205.137,205.119,205.126,39100000.0
2005-11-07 23:18:00,205.126,205.173,205.113,205.159,29199999.0
2005-11-07 23:19:00,205.147,205.147,205.12,205.125,36100000.0
2005-11-07 23:20:00,205.121,205.154,205.111,205.119,69300001.0
2005-11-07 23:21:00,205.128,205.18,205.113,205.18,72000000.0
2005-11-07 23:22:00,205.182,205.202,205.174,205.174,47400000.0
2005-11-07 23:23:00,205.175,205.213,205.175,205.206,61799999.0
2005-11-07 23:24:00,205.182,205.195,205.181,205.182,36000000.0
2005-11-07 23:25:00,205.174,205.218,205.174,205.197,44200000.0
2005-11-07 23:26:00,205.197,205.197,205.186,205.197,36400000.0
2005-11-07 23:27:00,205.195,205.239,205.195,205.218,46600000.0
2005-11-07 23:28:00,205.172,205.193,205.147,205.162,45100000.0
2005-11-07 23:29:00,205.187,205.189,205.169,205.169,50800000.0
2005-11-07 23:30:00,205.185,205.197,205.152,205.197,28100000.0
2005-11-07 23:31:00,205.207,205.256,205.198,205.221,51400001.0
2005-11-07 23:32:00,205.242,205.249,205.233,205.242,41600000.0
2005-11-07 23:33:00,205.245,205.261,205.219,205.261,61600000.0
2005-11-07 23:34:00,205.241,205.254,205.233,205.233,57600000.0
2005-11-07 23:35:00,205.282,205.282,205.221,205.221,39700000.0
2005-11-07 23:36:00,205.235,205.245,205.23,205.23,48800000.0
2005-11-07 23:37:00,205.238,205.238,205.203,205.22,45000000.0
2005-11-07 23:38:00,205.231,205.272,205.214,205.261,47600001.0
2005-11-07 23:39:00,205.243,205.271,205.223,205.262,51000000.0
2005-11-07 23:40:00,205.273,205.303,205.245,205.245,57400000.0
2005-11-07 23:41:00,205.253,205.267,205.252,205.263,31100000.0
2005-11-07 23:42:00,205.239,205.252,205.214,205.252,53199999.0
2005-11-07 23:43:00,205.265,205.271,205.244,205.26,70699999.0
2005-11-07 23:44:00,205.249,205.299,205.248,205.257,38500000.0
2005-11-07 23:45:00,205.261,205.274,205.261,205.265,40800000.0
2005-11-07 23:46:00,205.25,205.269,205.24,205.251,43000001.0
2005-11-07 23:47:00,205.245,205.295,205.245,205.29,28400001.0
2005-11-07 23:48:00,205.282,205.293,205.249,205.273,60800000.0
2005-11-07 23:49:00,205.281,205.286,205.265,205.286,83100000.0
2005-11-07 23:50:00,205.281,205.281,205.221,205.251,60800000.0
2005-11-07 23:51:00,205.231,205.238,205.214,205.238,35600000.0
2005-11-07 23:52:00,205.237,205.24,205.215,205.215,41500000.0
2005-11-07 23:53:00,205.199,205.233,205.17,205.208,86400000.0
2005-11-07 23:54:00,205.215,205.226,205.167,205.167,52300000.0
2005-11-07 23:55:00,205.229,205.229,205.193,205.197,86300001.0
2005-11-07 23:56:00,205.208,205.233,205.186,205.233,53900000.0
2005-11-07 23:57:00,205.227,205.235,205.205,205.215,65100000.0
2005-11-07 23:58:00,205.224,205.261,205.224,205.233,58100000.0
2005-11-07 23:59:00,205.243,205.265,205.183,205.186,48800001.0
2005-11-08 00:00:00,205.225,205.235,205.167,205.215,41600000.0
2005-11-08 00:01:00,205.197,205.243,205.164,205.194,65200000.0
2005-11-08 00:02:00,205.182,205.346,205.182,205.33,32300000.0
2005-11-08 00:03:00,205.33,205.338,205.252,205.304,57300000.0
2005-11-08 00:04:00,205.319,205.333,205.27,205.283,28400000.0
2005-11-08 00:05:00,205.302,205.333,205.294,205.321,41400000.0
2005-11-08 00:06:00,205.288,205.371,205.271,205.272,83400002.0
2005-11-08 00:07:00,205.231,205.264,205.221,205.24,23300000.0
2005-11-08 00:08:00,205.227,205.335,205.227,205.335,112000000.0
2005-11-08 00:09:00,205.313,205.323,205.271,205.309,82400000.0
2005-11-08 00:10:00,205.3,205.302,205.25,205.29,97099999.0
2005-11-08 00:11:00,205.302,205.324,205.289,205.3,52000000.0
2005-11-08 00:12:00,205.317,205.323,205.272,205.297,40700000.0
2005-11-08 00:13:00,205.301,205.329,205.267,205.32,68000000.0
2005-11-08 00:14:00,205.314,205.314,205.246,205.275,100400001.0
2005-11-08 00:15:00,205.285,205.302,205.256,205.265,63800000.0
2005-11-08 00:16:00,205.271,205.31,205.271,205.283,69700000.0
2005-11-08 00:17:00,205.302,205.316,205.287,205.294,30200000.0
2005-11-08 00:18:00,205.302,205.322,205.266,205.3,53900000.0
2005-11-08 00:19:00,205.307,205.314,205.24,205.253,44100000.0
2005-11-08 00:20:00,205.272,205.29,205.237,205.261,102600000.0
2005-11-08 00:21:00,205.277,205.288,205.22,205.259,69599999.0
2005-11-08 00:22:00,205.282,205.302,205.237,205.26,44900000.0
2005-11-08 00:23:00,205.268,205.268,205.234,205.248,75999999.0
2005-11-08 00:24:00,205.263,205.302,205.211,205.211,46100001.0
2005-11-08 00:25:00,205.278,205.298,205.254,205.265,41400000.0
2005-11-08 00:26:00,205.238,205.315,205.238,205.301,27100000.0
2005-11-08 00:27:00,205.249,205.307,205.249,205.28,56300000.0
2005-11-08 00:28:00,205.287,205.289,205.243,205.277,36200000.0
2005-11-08 00:29:00,205.239,205.307,205.239,205.27,87300001.0
2005-11-08 00:30:00,205.255,205.292,205.244,205.256,32600001.0
2005-11-08 00:31:00,205.283,205.283,205.266,205.277,27600000.0
2005-11-08 00:32:00,205.269,205.27,205.217,205.253,30500000.0
2005-11-08 00:33:00,205.269,205.278,205.227,205.256,40400000.0
2005-11-08 00:34:00,205.221,205.276,205.201,205.265,60199999.0
2005-11-08 00:35:00,205.267,205.278,205.239,205.251,56100001.0
2005-11-08 00:36:00,205.278,205.284,205.259,205.259,46800000.0
2005-11-08 00:37:00,205.264,205.285,205.264,205.28,35200000.0
2005-11-08 00:38:00,205.24,205.284,205.235,205.26,63900000.0
2005-11-08 00:39:00,205.253,205.269,205.25,205.262,29000000.0
2005-11-08 00:40:00,205.238,205.285,205.22,205.236,45900000.0
2005-11-08 00:41:00,205.238,205.295,205.225,205.272,43200000.0
2005-11-08 00:42:00,205.247,205.25,205.221,205.224,37900000.0
2005-11-08 00:43:00,205.216,205.216,205.184,205.184,15600000.0
2005-11-08 00:44:00,205.184,205.184,205.102,205.108,81000001.0
2005-11-08 00:45:00,205.147,205.163,205.12,205.146,58100000.0
2005-11-08 00:46:00,205.143,205.195,205.143,205.15,36600000.0
2005-11-08 00:47:00,205.149,205.15,205.126,205.126,42600000.0
2005-11-08 00:48:00,205.137,205.15,205.128,205.143,49300000.0
2005-11-08 00:49:00,205.138,205.148,205.112,205.119,22600000.0
2005-11-08 00:50:00,205.154,205.154,205.101,205.125,30300000.0
2005-11-08 00:51:00,205.114,205.157,205.108,205.108,54600000.0
2005-11-08 00:52:00,205.109,205.151,205.109,205.144,39600000.0
2005-11-08 00:53:00,205.151,205.176,205.146,205.149,22900000.0
2005-11-08 00:54:00,205.132,205.17,205.111,205.141,40199999.0
2005-11-08 00:55:00,205.143,205.143,205.075,205.075,51800000.0
2005-11-08 00:56:00,205.076,205.105,205.076,205.087,34900000.0
2005-11-08 00:57:00,205.098,205.114,205.069,205.104,44800000.0
2005-11-08 00:58:00,205.108,205.137,205.095,205.1,56300000.0
2005-11-08 00:59:00,205.128,205.154,205.105,205.15,39700000.0
2005-11-08 01:00:00,205.073,205.123,205.067,205.118,37700000.0
2005-11-08 01:01:00,205.116,205.134,205.108,205.128,53999999.0
2005-11-08 01:02:00,205.133,205.133,205.092,205.12,73999999.0
2005-11-08 01:03:00,205.112,205.126,205.112,205.115,38899999.0
2005-11-08 01:04:00,205.073,205.14,205.066,205.114,94200000.0
2005-11-08 01:05:00,205.094,205.094,205.043,205.051,35200000.0
2005-11-08 01:06:00,205.014,205.066,205.001,205.057,35700000.0
2005-11-08 01:07:00,205.075,205.091,205.024,205.024,40400000.0
2005-11-08 01:08:00,205.013,205.013,204.987,204.997,17200000.0
2005-11-08 01:09:00,205.001,205.051,204.986,205.019,57600000.0
2005-11-08 01:10:00,205.012,205.038,205.012,205.018,68499999.0
2005-11-08 01:11:00,205.041,205.056,205.015,205.033,46400000.0
2005-11-08 01:12:00,205.041,205.055,205.038,205.038,65000000.0
2005-11-08 01:13:00,205.031,205.088,205.017,205.06,49300000.0
2005-11-08 01:14:00,205.058,205.09,205.041,205.041,45300000.0
2005-11-08 01:15:00,205.065,205.07,205.005,205.008,53800000.0
2005-11-08 01:16:00,205.003,205.068,205.001,205.031,32500000.0
2005-11-08 01:17:00,205.012,205.04,204.99,205.04,53100001.0
2005-11-08 01:18:00,205.034,205.057,205.003,205.003,54000001.0
2005-11-08 01:19:00,205.039,205.062,205.02,205.049,42500000.0
2005-11-08 01:20:00,205.049,205.051,205.024,205.024,58800000.0
2005-11-08 01:21:00,205.02,205.025,204.995,204.995,42100000.0
2005-11-08 01:22:00,204.993,205.004,204.975,205.004,96699999.0
2005-11-08 01:23:00,205.0,205.045,204.999,205.037,53700000.0
2005-11-08 01:24:00,205.041,205.051,205.01,205.025,34399999.0
2005-11-08 01:25:00,205.01,205.022,205.007,205.022,43600000.0
2005-11-08 01:26:00,204.978,205.051,204.978,205.025,38500000.0
2005-11-08 01:27:00,205.02,205.052,205.014,205.015,75999999.0
2005-11-08 01:28:00,205.006,205.006,204.987,204.993,33900000.0
2005-11-08 01:29:00,204.983,204.983,204.955,204.955,85900001.0
2005-11-08 01:30:00,204.978,204.993,204.966,204.987,33500000.0
2005-11-08 01:31:00,204.97,204.993,204.946,204.975,60400000.0
2005-11-08 01:32:00,204.975,204.975,204.924,204.937,67500001.0
2005-11-08 01:33:00,204.926,204.926,204.884,204.896,55400001.0
2005-11-08 01:34:00,204.905,204.91,204.897,204.897,50300002.0
2005-11-08 01:35:00,204.901,204.916,204.886,204.886,53100000.0
2005-11-08 01:36:00,204.897,204.919,204.891,204.891,40200000.0
2005-11-08 01:37:00,204.901,204.901,204.875,204.875,48100000.0
2005-11-08 01:38:00,204.876,204.914,204.876,204.914,37800000.0
2005-11-08 01:39:00,204.923,204.941,204.917,204.939,70199999.0
2005-11-08 01:40:00,204.971,204.99,204.946,204.958,97299999.0
2005-11-08 01:41:00,204.984,204.993,204.945,204.959,57800001.0
2005-11-08 01:42:00,204.977,204.981,204.953,204.957,28700000.0
2005-11-08 01:43:00,204.942,204.957,204.939,204.948,37700000.0
2005-11-08 01:44:00,204.936,204.944,204.898,204.929,51200000.0
2005-11-08 01:45:00,204.935,204.965,204.935,204.954,76599999.0
2005-11-08 01:46:00,204.957,204.97,204.921,204.94,48700000.0
2005-11-08 01:47:00,204.912,204.932,204.91,204.923,47100000.0
2005-11-08 01:48:00,204.924,204.942,204.919,204.927,32800000.0
2005-11-08 01:49:00,204.937,204.951,204.926,204.943,55699999.0
2005-11-08 01:50:00,204.927,204.927,204.882,204.92,55300000.0
2005-11-08 01:51:00,204.902,204.91,204.893,204.901,30300000.0
2005-11-08 01:52:00,204.889,204.889,204.861,204.873,29600000.0
2005-11-08 01:53:00,204.88,204.917,204.872,204.897,51900001.0
2005-11-08 01:54:00,204.903,204.951,204.881,204.915,35100000.0
2005-11-08 01:55:00,204.933,204.948,204.897,204.931,44600000.0
2005-11-08 01:56:00,204.936,204.942,204.895,204.903,40199999.0
2005-11-08 01:57:00,204.914,204.961,204.905,204.953,57900001.0
2005-11-08 01:58:00,204.984,204.984,204.925,204.93,53900001.0
2005-11-08 01:59:00,204.94,205.02,204.94,205.013,92000000.0
2005-11-08 02:00:00,205.004,205.016,204.985,205.0,122800000.0
2005-11-08 02:01:00,204.983,204.983,204.928,204.928,63300001.0
2005-11-08 02:02:00,204.955,204.967,204.943,204.952,40400000.0
2005-11-08 02:03:00,204.959,204.987,204.959,204.974,37000000.0
2005-11-08 02:04:00,204.981,204.987,204.962,204.974,55800000.0
2005-11-08 02:05:00,205.004,205.034,204.992,205.02,21600000.0
2005-11-08 02:06:00,205.013,205.053,205.013,205.039,33199999.0
2005-11-08 02:07:00,205.024,205.024,204.99,204.993,22400000.0
2005-11-08 02:08:00,204.992,205.032,204.968,205.006,44300000.0
2005-11-08 02:09:00,204.99,205.008,204.979,205.0,29600000.0
2005-11-08 02:10:00,204.996,205.013,204.989,205.013,62300000.0
2005-11-08 02:11:00,205.01,205.022,205.008,205.009,66600000.0
2005-11-08 02:12:00,204.988,205.0,204.969,204.995,34500000.0
2005-11-08 02:13:00,204.978,204.992,204.967,204.981,33800000.0
2005-11-08 02:14:00,204.956,204.981,204.935,204.969,35100000.0
2005-11-08 02:15:00,204.977,205.012,204.977,205.0,42300000.0
2005-11-08 02:16:00,205.004,205.023,204.999,205.015,59299999.0
2005-11-08 02:17:00,205.016,205.053,205.001,205.035,27700000.0
2005-11-08 02:18:00,205.002,205.002,204.956,204.978,39100000.0
2005-11-08 02:19:00,204.982,205.023,204.982,204.994,31800000.0
2005-11-08 02:20:00,205.013,205.054,205.013,205.024,31400000.0
2005-11-08 02:21:00,205.019,205.044,205.007,205.03,54900001.0
2005-11-08 02:22:00,205.038,205.043,204.986,205.013,59200001.0
2005-11-08 02:23:00,205.056,205.062,205.015,205.028,55400000.0
2005-11-08 02:24:00,205.038,205.054,205.038,205.04,16700000.0
2005-11-08 02:25:00,205.07,205.07,205.002,205.041,53900000.0
2005-11-08 02:26:00,205.03,205.07,205.03,205.046,67600000.0
2005-11-08 02:27:00,205.056,205.087,205.056,205.087,59400000.0
2005-11-08 02:28:00,205.084,205.084,205.057,205.07,40300000.0
2005-11-08 02:29:00,205.089,205.1,205.079,205.079,60099999.0
2005-11-08 02:30:00,205.078,205.12,205.077,205.088,33400000.0
2005-11-08 02:31:00,205.116,205.12,205.095,205.103,38700000.0
2005-11-08 02:32:00,205.105,205.107,205.082,205.082,23900000.0
2005-11-08 02:33:00,205.072,205.09,205.059,205.078,42400000.0
2005-11-08 02:34:00,205.086,205.086,205.056,205.056,21700000.0
2005-11-08 02:35:00,205.032,205.061,205.029,205.061,66700000.0
2005-11-08 02:36:00,205.036,205.079,205.036,205.079,81900000.0
2005-11-08 02:37:00,205.102,205.111,205.05,205.111,83100000.0
2005-11-08 02:38:00,205.1,205.124,205.1,205.12,38400000.0
2005-11-08 02:39:00,205.107,205.113,205.101,205.112,51100000.0
2005-11-08 02:40:00,205.109,205.118,205.067,205.067,52600000.0
2005-11-08 02:41:00,205.07,205.07,205.024,205.028,62500000.0
2005-11-08 02:42:00,205.039,205.047,204.999,204.999,55100000.0
2005-11-08 02:43:00,205.042,205.073,205.038,205.05,34000000.0
2005-11-08 02:44:00,205.048,205.087,205.027,205.051,39300000.0
2005-11-08 02:45:00,205.032,205.058,205.027,205.058,56299999.0
2005-11-08 02:46:00,205.067,205.093,205.054,205.093,35200000.0
2005-11-08 02:47:00,205.093,205.093,205.069,205.069,46800001.0
2005-11-08 02:48:00,205.069,205.124,205.036,205.036,48100000.0
2005-11-08 02:49:00,205.031,205.074,205.031,205.054,57900000.0
2005-11-08 02:50:00,205.048,205.051,205.035,205.042,73500000.0
2005-11-08 02:51:00,205.045,205.045,205.002,205.028,34400000.0
2005-11-08 02:52:00,205.036,205.042,205.005,205.005,50300001.0
2005-11-08 02:53:00,205.001,205.018,204.979,205.008,51500000.0
2005-11-08 02:54:00,205.017,205.041,204.988,205.041,29100000.0
2005-11-08 02:55:00,205.054,205.073,204.993,205.01,51100000.0
2005-11-08 02:56:00,205.017,205.055,205.017,205.037,63500000.0
2005-11-08 02:57:00,205.027,205.075,205.022,205.049,25200000.0
2005-11-08 02:58:00,205.03,205.03,205.006,205.006,25300000.0
2005-11-08 02:59:00,205.0,205.046,205.0,205.039,74600000.0
2005-11-08 03:00:00,205.044,205.057,205.032,205.045,32600000.0
2005-11-08 03:01:00,205.043,205.058,205.025,205.045,72100000.0
2005-11-08 03:02:00,205.048,205.048,204.98,204.98,42200000.0
2005-11-08 03:03:00,204.986,204.995,204.966,204.987,81100001.0
2005-11-08 03:04:00,204.961,204.961,204.869,204.878,47100000.0
2005-11-08 03:05:00,204.851,204.874,204.83,204.83,49500000.0
2005-11-08 03:06:00,204.833,204.872,204.833,204.848,57900000.0
2005-11-08 03:07:00,204.839,204.869,204.839,204.855,14300000.0
2005-11-08 03:08:00,204.869,204.869,204.82,204.82,41800000.0
2005-11-08 03:09:00,204.816,204.856,204.811,204.853,76199999.0
2005-11-08 03:10:00,204.86,204.964,204.86,204.959,59800000.0
2005-11-08 03:11:00,204.874,204.904,204.733,204.758,33200000.0
2005-11-08 03:12:00,204.836,204.868,204.813,204.842,71099999.0
2005-11-08 03:13:00,204.854,204.866,204.833,204.866,56000000.0
2005-11-08 03:14:00,204.869,204.869,204.857,204.861,36699999.0
2005-11-08 03:15:00,204.87,204.87,204.821,204.835,44400001.0
2005-11-08 03:16:00,204.835,204.856,204.789,204.825,59000000.0
2005-11-08 03:17:00,204.783,204.783,204.734,204.734,4400000.0
2005-11-08 03:18:00,204.724,204.741,204.622,204.63,49000000.0
2005-11-08 03:19:00,204.63,204.764,204.627,204.764,43700000.0
2005-11-08 03:20:00,204.787,204.799,204.695,204.695,56200001.0
2005-11-08 03:21:00,204.693,204.743,204.693,204.705,105300000.0
2005-11-08 03:22:00,204.687,204.738,204.687,204.723,105100000.0
2005-11-08 03:23:00,204.724,204.735,204.7,204.7,55899999.0
2005-11-08 03:24:00,204.689,204.689,204.648,204.668,67500001.0
2005-11-08 03:25:00,204.667,204.712,204.667,204.695,34600000.0
2005-11-08 03:26:00,204.675,204.697,204.664,204.697,19800000.0
2005-11-08 03:27:00,204.719,204.758,204.719,204.742,28200000.0
2005-11-08 03:28:00,204.759,204.789,204.759,204.784,41600000.0
2005-11-08 03:29:00,204.787,204.787,204.769,204.775,21100000.0
2005-11-08 03:30:00,204.771,204.785,204.742,204.749,32200000.0
2005-11-08 03:31:00,204.783,204.785,204.749,204.765,53400001.0
2005-11-08 03:32:00,204.779,204.789,204.715,204.718,60400000.0
2005-11-08 03:33:00,204.713,204.713,204.655,204.679,39100001.0
2005-11-08 03:34:00,204.663,204.69,204.649,204.65,61600000.0
2005-11-08 03:35:00,204.617,204.617,204.561,204.561,102900000.0
2005-11-08 03:36:00,204.558,204.62,204.558,204.602,43400000.0
2005-11-08 03:37:00,204.67,204.75,204.67,204.746,21500000.0
2005-11-08 03:38:00,204.748,204.753,204.733,204.733,54299999.0
2005-11-08 03:39:00,204.729,204.731,204.679,204.705,43100000.0
2005-11-08 03:40:00,204.684,204.693,204.648,204.686,69500001.0
2005-11-08 03:41:00,204.697,204.697,204.679,204.69,55000000.0
2005-11-08 03:42:00,204.717,204.729,204.688,204.688,36800000.0
2005-11-08 03:43:00,204.697,204.712,204.67,204.686,89200000.0
2005-11-08 03:44:00,204.689,204.707,204.679,204.7,46300000.0
2005-11-08 03:45:00,204.704,204.713,204.692,204.706,55100000.0
2005-11-08 03:46:00,204.689,204.689,204.653,204.675,73800000.0
2005-11-08 03:47:00,204.684,204.7,204.66,204.7,35500000.0
2005-11-08 03:48:00,204.684,204.684,204.65,204.667,40700000.0
2005-11-08 03:49:00,204.656,204.708,204.652,204.708,43100000.0
2005-11-08 03:50:00,204.685,204.685,204.612,204.621,28600000.0
2005-11-08 03:51:00,204.631,204.662,204.631,204.655,62500000.0
2005-11-08 03:52:00,204.663,204.697,204.663,204.697,37300000.0
2005-11-08 03:53:00,204.721,204.746,204.721,204.733,23400000.0
2005-11-08 03:54:00,204.72,204.72,204.709,204.72,25100000.0
2005-11-08 03:55:00,204.728,204.73,204.711,204.717,44400000.0
2005-11-08 03:56:00,204.697,204.748,204.697,204.733,49299999.0
2005-11-08 03:57:00,204.722,204.741,204.673,204.673,44900000.0
2005-11-08 03:58:00,204.67,204.69,204.66,204.664,82000000.0
2005-11-08 03:59:00,204.686,204.696,204.641,204.641,60800000.0
2005-11-08 04:00:00,204.618,204.618,204.59,204.601,31399999.0
2005-11-08 04:01:00,204.611,204.626,204.59,204.595,33700000.0
2005-11-08 04:02:00,204.598,204.642,204.598,204.607,66100000.0
2005-11-08 04:03:00,204.597,204.599,204.58,204.58,38700000.0
2005-11-08 04:04:00,204.559,204.567,204.556,204.556,44800000.0
2005-11-08 04:05:00,204.523,204.57,204.509,204.545,53100000.0
2005-11-08 04:06:00,204.548,204.561,204.541,204.545,69300001.0
2005-11-08 04:07:00,204.56,204.576,204.545,204.563,116599999.0
2005-11-08 04:08:00,204.545,204.57,204.535,204.557,65400000.0
2005-11-08 04:09:00,204.528,204.56,204.521,204.537,69100001.0
2005-11-08 04:10:00,204.559,204.566,204.54,204.54,26800000.0
2005-11-08 04:11:00,204.547,204.577,204.547,204.57,69800000.0
2005-11-08 04:12:00,204.582,204.651,204.582,204.608,63600000.0
2005-11-08 04:13:00,204.607,204.665,204.607,204.665,45300000.0
2005-11-08 04:14:00,204.666,204.737,204.666,204.737,91600002.0
2005-11-08 04:15:00,204.741,204.757,204.725,204.757,30600000.0
2005-11-08 04:16:00,204.734,204.746,204.698,204.724,54800000.0
2005-11-08 04:17:00,204.706,204.758,204.704,204.738,31600000.0
2005-11-08 04:18:00,204.741,204.755,204.73,204.75,58600000.0
2005-11-08 04:19:00,204.739,204.782,204.731,204.782,66400002.0
2005-11-08 04:20:00,204.757,204.775,204.757,204.757,40600000.0
2005-11-08 04:21:00,204.757,204.782,204.757,204.782,17300000.0
2005-11-08 04:22:00,204.784,204.797,204.771,204.774,37000000.0
2005-11-08 04:23:00,204.779,204.788,204.737,204.763,21800000.0
2005-11-08 04:24:00,204.754,204.772,204.741,204.761,64900000.0
2005-11-08 04:25:00,204.735,204.735,204.725,204.728,26400000.0
2005-11-08 04:26:00,204.744,204.774,204.744,204.753,64200001.0
2005-11-08 04:27:00,204.743,204.789,204.743,204.761,14900000.0
2005-11-08 04:28:00,204.761,204.771,204.736,204.747,63100000.0
2005-11-08 04:29:00,204.749,204.774,204.733,204.763,60100000.0
2005-11-08 04:30:00,204.76,204.76,204.721,204.721,54300000.0
2005-11-08 04:31:00,204.715,204.715,204.682,204.695,55700001.0
2005-11-08 04:32:00,204.689,204.724,204.671,204.718,73400001.0
2005-11-08 04:33:00,204.708,204.735,204.708,204.735,43700000.0
2005-11-08 04:34:00,204.735,204.738,204.719,204.72,50200001.0
2005-11-08 04:35:00,204.734,204.755,204.684,204.717,96699999.0
2005-11-08 04:36:00,204.665,204.746,204.665,204.746,21100000.0
2005-11-08 04:37:00,204.743,204.787,204.724,204.765,43000000.0
2005-11-08 04:38:00,204.765,204.765,204.721,204.754,45000001.0
2005-11-08 04:39:00,204.762,204.774,204.755,204.765,34200000.0
2005-11-08 04:40:00,204.753,204.758,204.735,204.755,63999999.0
2005-11-08 04:41:00,204.754,204.766,204.743,204.743,58900000.0
2005-11-08 04:42:00,204.731,204.731,204.706,204.706,49400000.0
2005-11-08 04:43:00,204.714,204.714,204.678,204.7,33400000.0
2005-11-08 04:44:00,204.734,204.734,204.68,204.69,73199999.0
2005-11-08 04:45:00,204.658,204.705,204.658,204.676,62100000.0
2005-11-08 04:46:00,204.676,204.689,204.649,204.665,48600001.0
2005-11-08 04:47:00,204.653,204.661,204.647,204.655,39400000.0
2005-11-08 04:48:00,204.669,204.681,204.667,204.678,110000003.0
2005-11-08 04:49:00,204.677,204.697,204.668,204.668,35500000.0
2005-11-08 04:50:00,204.675,204.694,204.675,204.69,90000000.0
2005-11-08 04:51:00,204.683,204.711,204.663,204.701,68499999.0
2005-11-08 04:52:00,204.689,204.696,204.678,204.691,73200000.0
2005-11-08 04:53:00,204.7,204.7,204.659,204.665,88500000.0
2005-11-08 04:54:00,204.674,204.71,204.655,204.7,65700001.0
2005-11-08 04:55:00,204.702,204.705,204.683,204.684,36400000.0
2005-11-08 04:56:00,204.729,204.734,204.698,204.724,59000000.0
2005-11-08 04:57:00,204.713,204.715,204.705,204.705,49000000.0
2005-11-08 04:58:00,204.702,204.702,204.675,204.694,46600000.0
2005-11-08 04:59:00,204.709,204.72,204.671,204.674,79800000.0
2005-11-08 05:00:00,204.675,204.685,204.645,204.645,55300001.0
2005-11-08 05:01:00,204.651,204.668,204.636,204.654,35000000.0
2005-11-08 05:02:00,204.656,204.7,204.656,204.668,118600000.0
2005-11-08 05:03:00,204.658,204.682,204.652,204.682,22700000.0
2005-11-08 05:04:00,204.699,204.758,204.699,204.758,42900000.0
2005-11-08 05:05:00,204.775,204.779,204.741,204.752,45800000.0
2005-11-08 05:06:00,204.743,204.792,204.743,204.76,56400001.0
2005-11-08 05:07:00,204.787,204.82,204.787,204.802,40699999.0
2005-11-08 05:08:00,204.789,204.804,204.778,204.792,117900001.0
2005-11-08 05:09:00,204.798,204.816,204.786,204.816,39100000.0
2005-11-08 05:10:00,204.815,204.862,204.802,204.812,62499999.0
2005-11-08 05:11:00,204.797,204.8,204.783,204.8,72000000.0
2005-11-08 05:12:00,204.782,204.782,204.762,204.774,55400000.0
2005-11-08 05:13:00,204.756,204.767,204.733,204.745,53799999.0
2005-11-08 05:14:00,204.747,204.747,204.714,204.724,59600000.0
2005-11-08 05:15:00,204.729,204.736,204.694,204.702,60100000.0
2005-11-08 05:16:00,204.688,204.722,204.673,204.71,47500000.0
2005-11-08 05:17:00,204.71,204.721,204.673,204.675,44500000.0
2005-11-08 05:18:00,204.686,204.724,204.678,204.724,79300001.0
2005-11-08 05:19:00,204.729,204.741,204.709,204.717,66499999.0
2005-11-08 05:20:00,204.714,204.735,204.703,204.721,58500001.0
2005-11-08 05:21:00,204.745,204.759,204.729,204.755,56000001.0
2005-11-08 05:22:00,204.758,204.758,204.729,204.734,67800001.0
2005-11-08 05:23:00,204.75,204.773,204.743,204.752,68600002.0
2005-11-08 05:24:00,204.755,204.756,204.704,204.704,42600000.0
2005-11-08 05:25:00,204.7,204.733,204.694,204.725,62200000.0
2005-11-08 05:26:00,204.713,204.713,204.678,204.678,29200000.0
2005-11-08 05:27:00,204.684,204.718,204.684,204.694,52499999.0
2005-11-08 05:28:00,204.685,204.712,204.667,204.677,77999998.0
2005-11-08 05:29:00,204.664,204.715,204.664,204.677,44800000.0
2005-11-08 05:30:00,204.698,204.698,204.668,204.68,22200000.0
2005-11-08 05:31:00,204.698,204.723,204.679,204.679,31200000.0
2005-11-08 05:32:00,204.686,204.707,204.676,204.688,64400000.0
2005-11-08 05:33:00,204.686,204.704,204.685,204.698,37100000.0
2005-11-08 05:34:00,204.694,204.699,204.681,204.699,28800000.0
2005-11-08 05:35:00,204.7,204.719,204.692,204.695,59700000.0
2005-11-08 05:36:00,204.656,204.71,204.652,204.695,29300000.0
2005-11-08 05:37:00,204.689,204.689,204.662,204.686,39200000.0
2005-11-08 05:38:00,204.689,204.699,204.678,204.697,43400000.0
2005-11-08 05:39:00,204.68,204.716,204.673,204.709,50100001.0
2005-11-08 05:40:00,204.683,204.696,204.666,204.696,22900000.0
2005-11-08 05:41:00,204.702,204.716,204.669,204.716,42900000.0
2005-11-08 05:42:00,204.737,204.76,204.698,204.734,53400000.0
2005-11-08 05:43:00,204.728,204.756,204.728,204.732,41700000.0
2005-11-08 05:44:00,204.75,204.765,204.743,204.757,34800000.0
2005-11-08 05:45:00,204.764,204.774,204.745,204.749,43100000.0
2005-11-08 05:46:00,204.745,204.805,204.745,204.787,54400000.0
2005-11-08 05:47:00,204.793,204.81,204.776,204.805,41300000.0
2005-11-08 05:48:00,204.782,204.782,204.754,204.765,71800000.0
2005-11-08 05:49:00,204.761,204.78,204.761,204.78,32200000.0
2005-11-08 05:50:00,204.772,204.808,204.765,204.768,74500000.0
2005-11-08 05:51:00,204.75,204.763,204.73,204.736,46400001.0
2005-11-08 05:52:00,204.753,204.781,204.73,204.77,56600000.0
2005-11-08 05:53:00,204.782,204.786,204.744,204.76,54100000.0
2005-11-08 05:54:00,204.763,204.798,204.761,204.777,70500000.0
2005-11-08 05:55:00,204.779,204.813,204.778,204.778,56699999.0
2005-11-08 05:56:00,204.778,204.787,204.753,204.769,75799999.0
2005-11-08 05:57:00,204.794,204.794,204.754,204.76,41400000.0
2005-11-08 05:58:00,204.767,204.777,204.759,204.777,46100000.0
2005-11-08 05:59:00,204.765,204.777,204.751,204.763,97600000.0
2005-11-08 06:00:00,204.741,204.741,204.696,204.723,37899999.0
2005-11-08 06:01:00,204.74,204.805,204.723,204.758,75400000.0
2005-11-08 06:02:00,204.746,204.754,204.736,204.754,27300000.0
2005-11-08 06:03:00,204.737,204.756,204.737,204.756,26700000.0
2005-11-08 06:04:00,204.756,204.797,204.732,204.797,48200000.0
2005-11-08 06:05:00,204.774,204.782,204.751,204.764,70300001.0
2005-11-08 06:06:00,204.76,204.791,204.756,204.765,73200000.0
2005-11-08 06:07:00,204.77,204.771,204.76,204.771,13800000.0
2005-11-08 06:08:00,204.761,204.761,204.725,204.74,50000000.0
2005-11-08 06:09:00,204.738,204.761,204.702,204.706,43500000.0
2005-11-08 06:10:00,204.693,204.701,204.684,204.698,61800001.0
2005-11-08 06:11:00,204.705,204.746,204.705,204.707,45900000.0
2005-11-08 06:12:00,204.703,204.715,204.703,204.715,30900000.0
2005-11-08 06:13:00,204.704,204.734,204.703,204.731,48900000.0
2005-11-08 06:14:00,204.736,204.74,204.698,204.698,45200000.0
2005-11-08 06:15:00,204.683,204.683,204.658,204.658,61500000.0
2005-11-08 06:16:00,204.657,204.675,204.657,204.675,6400000.0
2005-11-08 06:17:00,204.686,204.7,204.648,204.648,42700000.0
2005-11-08 06:18:00,204.633,204.648,204.633,204.637,33500000.0
2005-11-08 06:19:00,204.669,204.669,204.616,204.637,34500000.0
2005-11-08 06:20:00,204.647,204.647,204.625,204.637,48800000.0
2005-11-08 06:21:00,204.63,204.654,204.622,204.644,36100000.0
2005-11-08 06:22:00,204.657,204.673,204.63,204.63,18900000.0
2005-11-08 06:23:00,204.669,204.672,204.653,204.666,73000001.0
2005-11-08 06:24:00,204.67,204.69,204.67,204.68,50800000.0
2005-11-08 06:25:00,204.639,204.689,204.631,204.68,44499999.0
2005-11-08 06:26:00,204.677,204.684,204.656,204.683,51300000.0
2005-11-08 06:27:00,204.671,204.689,204.667,204.676,33400000.0
2005-11-08 06:28:00,204.668,204.698,204.668,204.672,36400000.0
2005-11-08 06:29:00,204.682,204.721,204.682,204.715,69800001.0
2005-11-08 06:30:00,204.683,204.693,204.674,204.68,41000000.0
2005-11-08 06:31:00,204.667,204.709,204.667,204.705,50700000.0
2005-11-08 06:32:00,204.694,204.723,204.694,204.701,40699999.0
2005-11-08 06:33:00,204.697,204.717,204.694,204.694,33900000.0
2005-11-08 06:34:00,204.69,204.697,204.664,204.697,23300000.0
2005-11-08 06:35:00,204.699,204.707,204.688,204.698,53100000.0
2005-11-08 06:36:00,204.713,204.727,204.687,204.727,37899999.0
2005-11-08 06:37:00,204.712,204.756,204.683,204.739,54200001.0
2005-11-08 06:38:00,204.705,204.725,204.679,204.688,82599999.0
2005-11-08 06:39:00,204.691,204.746,204.691,204.722,41500000.0
2005-11-08 06:40:00,204.719,204.73,204.706,204.716,60600000.0
2005-11-08 06:41:00,204.728,204.758,204.705,204.715,52800000.0
2005-11-08 06:42:00,204.709,204.754,204.709,204.715,74600000.0
2005-11-08 06:43:00,204.717,204.753,204.709,204.709,52600000.0
2005-11-08 06:44:00,204.698,204.736,204.696,204.736,56000000.0
2005-11-08 06:45:00,204.75,204.75,204.716,204.728,55800000.0
2005-11-08 06:46:00,204.711,204.729,204.705,204.72,56500000.0
2005-11-08 06:47:00,204.701,204.728,204.687,204.707,43200000.0
2005-11-08 06:48:00,204.742,204.742,204.721,204.729,51600000.0
2005-11-08 06:49:00,204.741,204.753,204.699,204.699,43400000.0
2005-11-08 06:50:00,204.695,204.717,204.695,204.715,12000000.0
2005-11-08 06:51:00,204.724,204.736,204.708,204.721,99199999.0
2005-11-08 06:52:00,204.712,204.724,204.677,204.677,93300000.0
2005-11-08 06:53:00,204.682,204.715,204.682,204.715,46300000.0
2005-11-08 06:54:00,204.681,204.687,204.673,204.675,30000000.0
2005-11-08 06:55:00,204.703,204.703,204.672,204.686,35800000.0
2005-11-08 06:56:00,204.726,204.751,204.726,204.741,24900000.0
2005-11-08 06:57:00,204.745,204.745,204.703,204.72,44000000.0
2005-11-08 06:58:00,204.716,204.74,204.706,204.719,73000000.0
2005-11-08 06:59:00,204.719,204.742,204.716,204.721,52500000.0
2005-11-08 07:00:00,204.721,204.736,204.685,204.685,63000000.0
2005-11-08 07:01:00,204.702,204.726,204.653,204.726,63100001.0
2005-11-08 07:02:00,204.695,204.705,204.681,204.698,52200000.0
2005-11-08 07:03:00,204.701,204.709,204.68,204.698,37800000.0
2005-11-08 07:04:00,204.684,204.726,204.671,204.69,45200000.0
2005-11-08 07:05:00,204.703,204.714,204.681,204.701,47100000.0
2005-11-08 07:06:00,204.708,204.717,204.694,204.694,72400001.0
2005-11-08 07:07:00,204.705,204.71,204.683,204.684,21600000.0
2005-11-08 07:08:00,204.702,204.747,204.693,204.731,57400000.0
2005-11-08 07:09:00,204.762,204.762,204.712,204.712,40900000.0
2005-11-08 07:10:00,204.724,204.741,204.708,204.711,26800000.0
2005-11-08 07:11:00,204.742,204.747,204.695,204.723,28200000.0
2005-11-08 07:12:00,204.736,204.741,204.697,204.723,42200000.0
2005-11-08 07:13:00,204.703,204.745,204.703,204.745,75400001.0
2005-11-08 07:14:00,204.744,204.756,204.734,204.745,68200000.0
2005-11-08 07:15:00,204.746,204.78,204.732,204.77,25600000.0
2005-11-08 07:16:00,204.77,204.779,204.735,204.735,69199999.0
2005-11-08 07:17:00,204.738,204.751,204.72,204.721,74300000.0
2005-11-08 07:18:00,204.715,204.724,204.678,204.678,36100000.0
2005-11-08 07:19:00,204.683,204.711,204.672,204.703,54800000.0
2005-11-08 07:20:00,204.707,204.707,204.65,204.687,48399999.0
2005-11-08 07:21:00,204.681,204.69,204.681,204.69,41500000.0
2005-11-08 07:22:00,204.682,204.711,204.668,204.702,45000000.0
2005-11-08 07:23:00,204.716,204.73,204.678,204.695,25800000.0
2005-11-08 07:24:00,204.718,204.718,204.695,204.704,100300001.0
2005-11-08 07:25:00,204.71,204.75,204.705,204.715,66000000.0
2005-11-08 07:26:00,204.732,204.734,204.707,204.732,18800000.0
2005-11-08 07:27:00,204.742,204.758,204.737,204.75,25700000.0
2005-11-08 07:28:00,204.744,204.761,204.728,204.73,76300000.0
2005-11-08 07:29:00,204.772,204.772,204.708,204.741,75399999.0
2005-11-08 07:30:00,204.758,204.8,204.758,204.796,34700000.0
2005-11-08 07:31:00,204.801,204.801,204.782,204.788,44900000.0
2005-11-08 07:32:00,204.761,204.779,204.745,204.779,39100000.0
2005-11-08 07:33:00,204.752,204.766,204.752,204.759,46300000.0
2005-11-08 07:34:00,204.75,204.75,204.716,204.716,28800000.0
2005-11-08 07:35:00,204.723,204.737,204.712,204.727,36300000.0
2005-11-08 07:36:00,204.727,204.727,204.709,204.718,60000000.0
2005-11-08 07:37:00,204.72,204.762,204.72,204.746,52200000.0
2005-11-08 07:38:00,204.72,204.725,204.717,204.72,31900000.0
2005-11-08 07:39:00,204.736,204.763,204.721,204.756,53500000.0
2005-11-08 07:40:00,204.757,204.762,204.742,204.762,59000000.0
2005-11-08 07:41:00,204.758,204.758,204.737,204.741,44800000.0
2005-11-08 07:42:00,204.756,204.778,204.756,204.762,35899999.0
2005-11-08 07:43:00,204.755,204.781,204.75,204.768,67000000.0
2005-11-08 07:44:00,204.768,204.783,204.765,204.765,39400000.0
2005-11-08 07:45:00,204.759,204.78,204.725,204.725,50000000.0
2005-11-08 07:46:00,204.72,204.731,204.709,204.72,32300000.0
2005-11-08 07:47:00,204.708,204.759,204.696,204.73,74100000.0
2005-11-08 07:48:00,204.73,204.765,204.73,204.746,51500000.0
2005-11-08 07:49:00,204.743,204.767,204.743,204.759,61500000.0
2005-11-08 07:50:00,204.769,204.799,204.769,204.774,40800000.0
2005-11-08 07:51:00,204.788,204.8,204.783,204.8,116300000.0
2005-11-08 07:52:00,204.791,204.828,204.791,204.795,64000000.0
2005-11-08 07:53:00,204.791,204.813,204.779,204.781,70100000.0
2005-11-08 07:54:00,204.769,204.788,204.76,204.769,79700000.0
2005-11-08 07:55:00,204.754,204.81,204.754,204.807,49300000.0
2005-11-08 07:56:00,204.813,204.83,204.798,204.802,52800000.0
2005-11-08 07:57:00,204.818,204.824,204.789,204.801,41000000.0
2005-11-08 07:58:00,204.807,204.828,204.807,204.818,58700000.0
2005-11-08 07:59:00,204.822,204.826,204.791,204.791,47800000.0
2005-11-08 08:00:00,204.773,204.869,204.773,204.869,49500000.0
2005-11-08 08:01:00,204.81,204.861,204.81,204.823,42100000.0
2005-11-08 08:02:00,204.815,204.825,204.799,204.812,36000000.0
2005-11-08 08:03:00,204.772,204.789,204.764,204.789,71900001.0
2005-11-08 08:04:00,204.759,204.794,204.759,204.778,36000000.0
2005-11-08 08:05:00,204.792,204.811,204.782,204.782,66000001.0
2005-11-08 08:06:00,204.821,204.821,204.789,204.804,18400000.0
2005-11-08 08:07:00,204.8,204.848,204.792,204.845,73700000.0
2005-11-08 08:08:00,204.848,204.848,204.811,204.811,49000001.0
2005-11-08 08:09:00,204.827,204.829,204.808,204.82,50200000.0
2005-11-08 08:10:00,204.811,204.825,204.781,204.825,28100000.0
2005-11-08 08:11:00,204.833,204.856,204.833,204.856,16000000.0
2005-11-08 08:12:00,204.855,204.867,204.848,204.858,59700001.0
2005-11-08 08:13:00,204.869,204.874,204.828,204.865,58200001.0
2005-11-08 08:14:00,204.841,204.867,204.824,204.847,49800001.0
2005-11-08 08:15:00,204.826,204.848,204.811,204.824,15800000.0
2005-11-08 08:16:00,204.846,204.861,204.846,204.852,65700000.0
2005-11-08 08:17:00,204.866,204.876,204.841,204.872,131000001.0
2005-11-08 08:18:00,204.86,204.896,204.847,204.854,93500000.0
2005-11-08 08:19:00,204.862,204.896,204.862,204.869,29100000.0
2005-11-08 08:20:00,204.888,204.908,204.875,204.887,32000000.0
2005-11-08 08:21:00,204.893,204.893,204.875,204.876,48800000.0
2005-11-08 08:22:00,204.865,204.865,204.813,204.831,52399999.0
2005-11-08 08:23:00,204.833,204.871,204.808,204.808,54600000.0
2005-11-08 08:24:00,204.814,204.84,204.814,204.84,37999999.0
2005-11-08 08:25:00,204.827,204.839,204.805,204.816,72600001.0
2005-11-08 08:26:00,204.794,204.831,204.792,204.799,69000001.0
2005-11-08 08:27:00,204.793,204.805,204.786,204.804,55200001.0
2005-11-08 08:28:00,204.793,204.815,204.793,204.812,56300001.0
2005-11-08 08:29:00,204.826,204.846,204.815,204.815,27800000.0
2005-11-08 08:30:00,204.813,204.832,204.805,204.813,39400000.0
2005-11-08 08:31:00,204.824,204.846,204.824,204.825,68100001.0
2005-11-08 08:32:00,204.83,204.847,204.797,204.803,34600000.0
2005-11-08 08:33:00,204.807,204.823,204.799,204.807,58800000.0
2005-11-08 08:34:00,204.809,204.841,204.799,204.841,43200000.0
2005-11-08 08:35:00,204.824,204.847,204.819,204.847,43900000.0
2005-11-08 08:36:00,204.861,204.883,204.849,204.849,76200000.0
2005-11-08 08:37:00,204.82,204.82,204.801,204.817,69500000.0
2005-11-08 08:38:00,204.832,204.848,204.822,204.829,54300000.0
2005-11-08 08:39:00,204.843,204.858,204.841,204.841,35799999.0
2005-11-08 08:40:00,204.846,204.851,204.836,204.841,28700000.0
2005-11-08 08:41:00,204.836,204.846,204.831,204.834,44200001.0
2005-11-08 08:42:00,204.835,204.89,204.823,204.849,114600001.0
2005-11-08 08:43:00,204.826,204.872,204.822,204.825,36500000.0
2005-11-08 08:44:00,204.851,204.87,204.839,204.851,74299999.0
2005-11-08 08:45:00,204.847,204.874,204.847,204.858,49500000.0
2005-11-08 08:46:00,204.858,204.87,204.855,204.862,44900001.0
2005-11-08 08:47:00,204.86,204.877,204.849,204.849,50300001.0
2005-11-08 08:48:00,204.859,204.875,204.849,204.869,27500000.0
2005-11-08 08:49:00,204.87,204.901,204.843,204.858,57699999.0
2005-11-08 08:50:00,204.848,204.871,204.828,204.871,51300000.0
2005-11-08 08:51:00,204.863,204.898,204.863,204.897,50000000.0
2005-11-08 08:52:00,204.875,204.875,204.842,204.853,63600000.0
2005-11-08 08:53:00,204.831,204.867,204.831,204.863,62900000.0
2005-11-08 08:54:00,204.856,204.875,204.856,204.868,46500000.0
2005-11-08 08:55:00,204.855,204.866,204.831,204.842,32800000.0
2005-11-08 08:56:00,204.818,204.825,204.798,204.808,55400001.0
2005-11-08 08:57:00,204.812,204.834,204.811,204.825,47200000.0
2005-11-08 08:58:00,204.806,204.837,204.801,204.806,59000000.0
2005-11-08 08:59:00,204.807,204.819,204.777,204.777,71899999.0
2005-11-08 09:00:00,204.767,204.78,204.74,204.74,44200001.0
2005-11-08 09:01:00,204.718,204.734,204.718,204.73,49200000.0
2005-11-08 09:02:00,204.723,204.726,204.704,204.708,37100000.0
2005-11-08 09:03:00,204.689,204.725,204.688,204.725,105400003.0
2005-11-08 09:04:00,204.72,204.747,204.712,204.744,92499999.0
2005-11-08 09:05:00,204.74,204.746,204.733,204.742,57300000.0
2005-11-08 09:06:00,204.736,204.755,204.733,204.733,50000000.0
2005-11-08 09:07:00,204.714,204.714,204.705,204.712,34000000.0
2005-11-08 09:08:00,204.707,204.714,204.658,204.658,38500000.0
2005-11-08 09:09:00,204.665,204.679,204.661,204.661,70200001.0
2005-11-08 09:10:00,204.665,204.698,204.648,204.686,52199999.0
2005-11-08 09:11:00,204.674,204.683,204.671,204.673,27400000.0
2005-11-08 09:12:00,204.666,204.705,204.664,204.702,52100000.0
2005-11-08 09:13:00,204.706,204.719,204.675,204.678,62000000.0
2005-11-08 09:14:00,204.677,204.716,204.664,204.716,22200000.0
2005-11-08 09:15:00,204.711,204.733,204.707,204.73,68200002.0
2005-11-08 09:16:00,204.729,204.754,204.729,204.739,51000000.0
2005-11-08 09:17:00,204.731,204.755,204.729,204.74,76200000.0
2005-11-08 09:18:00,204.735,204.746,204.707,204.711,55100000.0
2005-11-08 09:19:00,204.704,204.708,204.68,204.694,35700000.0
2005-11-08 09:20:00,204.697,204.697,204.683,204.69,24300000.0
2005-11-08 09:21:00,204.68,204.687,204.676,204.682,59400000.0
2005-11-08 09:22:00,204.689,204.748,204.689,204.707,61600000.0
2005-11-08 09:23:00,204.688,204.716,204.671,204.707,60200000.0
2005-11-08 09:24:00,204.716,204.72,204.67,204.705,71900000.0
2005-11-08 09:25:00,204.714,204.714,204.66,204.66,39699999.0
2005-11-08 09:26:00,204.658,204.658,204.635,204.655,29000000.0
2005-11-08 09:27:00,204.655,204.655,204.639,204.646,63000001.0
2005-11-08 09:28:00,204.664,204.713,204.664,204.712,48700000.0
2005-11-08 09:29:00,204.685,204.7,204.664,204.694,91800001.0
2005-11-08 09:30:00,204.692,204.714,204.675,204.7,50800000.0
2005-11-08 09:31:00,204.693,204.695,204.681,204.695,29400000.0
2005-11-08 09:32:00,204.698,204.714,204.691,204.706,61099999.0
2005-11-08 09:33:00,204.72,204.731,204.695,204.695,56500000.0
2005-11-08 09:34:00,204.7,204.729,204.696,204.714,42400000.0
2005-11-08 09:35:00,204.696,204.722,204.692,204.692,80999999.0
2005-11-08 09:36:00,204.7,204.721,204.7,204.721,47500000.0
2005-11-08 09:37:00,204.718,204.742,204.697,204.742,51900000.0
2005-11-08 09:38:00,204.718,204.769,204.718,204.729,41699999.0
2005-11-08 09:39:00,204.72,204.72,204.693,204.701,59099999.0
2005-11-08 09:40:00,204.694,204.702,204.684,204.702,33600000.0
2005-11-08 09:41:00,204.692,204.726,204.686,204.704,72599999.0
2005-11-08 09:42:00,204.698,204.698,204.678,204.681,35800000.0
2005-11-08 09:43:00,204.675,204.675,204.638,204.651,69100001.0
2005-11-08 09:44:00,204.634,204.634,204.6,204.625,51099999.0
2005-11-08 09:45:00,204.647,204.687,204.647,204.681,31000000.0
2005-11-08 09:46:00,204.663,204.663,204.649,204.66,42600000.0
2005-11-08 09:47:00,204.667,204.67,204.66,204.662,32700000.0
2005-11-08 09:48:00,204.664,204.728,204.664,204.728,49200000.0
2005-11-08 09:49:00,204.72,204.726,204.664,204.664,43099999.0
2005-11-08 09:50:00,204.661,204.674,204.639,204.673,34000000.0
2005-11-08 09:51:00,204.678,204.678,204.66,204.674,59900000.0
2005-11-08 09:52:00,204.664,204.722,204.655,204.68,75700001.0
2005-11-08 09:53:00,204.668,204.687,204.644,204.649,64700000.0
2005-11-08 09:54:00,204.624,204.65,204.62,204.632,61400000.0
2005-11-08 09:55:00,204.633,204.642,204.614,204.642,39399999.0
2005-11-08 09:56:00,204.643,204.643,204.589,204.603,67100000.0
2005-11-08 09:57:00,204.601,204.615,204.591,204.597,68300000.0
2005-11-08 09:58:00,204.604,204.604,204.584,204.589,44400000.0
2005-11-08 09:59:00,204.586,204.607,204.569,204.59,49500000.0
2005-11-08 10:00:00,204.583,204.601,204.571,204.593,32400000.0
2005-11-08 10:01:00,204.591,204.609,204.574,204.579,69100000.0
2005-11-08 10:02:00,204.609,204.627,204.607,204.621,38600000.0
2005-11-08 10:03:00,204.608,204.641,204.608,204.635,68200001.0
2005-11-08 10:04:00,204.634,204.652,204.622,204.652,45300000.0
2005-11-08 10:05:00,204.67,204.67,204.623,204.635,29700000.0
2005-11-08 10:06:00,204.64,204.705,204.634,204.694,55999999.0
2005-11-08 10:07:00,204.681,204.715,204.681,204.715,54300000.0
2005-11-08 10:08:00,204.712,204.725,204.667,204.667,30500000.0
2005-11-08 10:09:00,204.654,204.673,204.646,204.673,26900000.0
2005-11-08 10:10:00,204.71,204.739,204.687,204.737,30800000.0
2005-11-08 10:11:00,204.723,204.762,204.721,204.762,22000000.0
2005-11-08 10:12:00,204.764,204.775,204.75,204.774,84500002.0
2005-11-08 10:13:00,204.76,204.76,204.725,204.733,37000001.0
2005-11-08 10:14:00,204.753,204.759,204.723,204.723,35900000.0
2005-11-08 10:15:00,204.699,204.714,204.684,204.691,69000000.0
2005-11-08 10:16:00,204.679,204.679,204.644,204.644,16700000.0
2005-11-08 10:17:00,204.641,204.675,204.635,204.675,44900000.0
2005-11-08 10:18:00,204.678,204.695,204.659,204.695,45000000.0
2005-11-08 10:19:00,204.684,204.688,204.652,204.688,36500000.0
2005-11-08 10:20:00,204.698,204.712,204.676,204.712,51900000.0
2005-11-08 10:21:00,204.692,204.703,204.649,204.649,22800000.0
2005-11-08 10:22:00,204.648,204.653,204.622,204.624,60000000.0
2005-11-08 10:23:00,204.638,204.642,204.624,204.638,96699999.0
2005-11-08 10:24:00,204.631,204.678,204.631,204.661,52200000.0
2005-11-08 10:25:00,204.623,204.628,204.609,204.617,23900000.0
2005-11-08 10:26:00,204.613,204.64,204.61,204.625,58900000.0
2005-11-08 10:27:00,204.63,204.639,204.615,204.615,36200000.0
2005-11-08 10:28:00,204.599,204.605,204.59,204.604,51799999.0
2005-11-08 10:29:00,204.601,204.601,204.551,204.564,63300000.0
2005-11-08 10:30:00,204.575,204.587,204.542,204.542,54600000.0
2005-11-08 10:31:00,204.524,204.529,204.473,204.473,11800000.0
2005-11-08 10:32:00,204.461,204.495,204.461,204.48,70400001.0
2005-11-08 10:33:00,204.496,204.527,204.496,204.497,64300000.0
2005-11-08 10:34:00,204.505,204.526,204.486,204.511,90699999.0
2005-11-08 10:35:00,204.497,204.497,204.474,204.474,53000000.0
2005-11-08 10:36:00,204.485,204.504,204.485,204.493,73899999.0
2005-11-08 10:37:00,204.488,204.504,204.487,204.494,41600001.0
2005-11-08 10:38:00,204.482,204.503,204.477,204.486,62700000.0
2005-11-08 10:39:00,204.455,204.473,204.378,204.378,45900000.0
2005-11-08 10:40:00,204.373,204.451,204.37,204.405,52500000.0
2005-11-08 10:41:00,204.396,204.427,204.382,204.427,41300000.0
2005-11-08 10:42:00,204.426,204.43,204.394,204.421,58100000.0
2005-11-08 10:43:00,204.415,204.419,204.368,204.419,50600000.0
2005-11-08 10:44:00,204.388,204.388,204.339,204.353,33100000.0
2005-11-08 10:45:00,204.377,204.382,204.334,204.36,60200000.0
2005-11-08 10:46:00,204.345,204.374,204.308,204.308,59600001.0
2005-11-08 10:47:00,204.302,204.311,204.27,204.287,46700000.0
2005-11-08 10:48:00,204.268,204.268,204.187,204.203,26200000.0
2005-11-08 10:49:00,204.207,204.267,204.207,204.234,49100001.0
2005-11-08 10:50:00,204.252,204.316,204.252,204.302,23800000.0
2005-11-08 10:51:00,204.312,204.365,204.312,204.357,81700000.0
2005-11-08 10:52:00,204.368,204.489,204.364,204.489,29800000.0
2005-11-08 10:53:00,204.506,204.538,204.502,204.534,54699999.0
2005-11-08 10:54:00,204.53,204.543,204.522,204.526,25700000.0
2005-11-08 10:55:00,204.526,204.536,204.509,204.517,53100000.0
2005-11-08 10:56:00,204.508,204.532,204.504,204.519,66300000.0
2005-11-08 10:57:00,204.512,204.519,204.475,204.483,55200000.0
2005-11-08 10:58:00,204.485,204.51,204.483,204.51,37500000.0
2005-11-08 10:59:00,204.503,204.503,204.48,204.489,24000000.0
2005-11-08 11:00:00,204.501,204.501,204.486,204.488,21800000.0
2005-11-08 11:01:00,204.496,204.496,204.465,204.465,37500000.0
2005-11-08 11:02:00,204.43,204.45,204.398,204.45,32800000.0
2005-11-08 11:03:00,204.454,204.463,204.414,204.414,38700000.0
2005-11-08 11:04:00,204.418,204.42,204.393,204.393,89499999.0
2005-11-08 11:05:00,204.379,204.432,204.379,204.416,43999999.0
2005-11-08 11:06:00,204.417,204.442,204.416,204.442,50299999.0
2005-11-08 11:07:00,204.425,204.448,204.425,204.431,20900000.0
2005-11-08 11:08:00,204.432,204.432,204.393,204.397,70000000.0
2005-11-08 11:09:00,204.418,204.466,204.418,204.465,49900001.0
2005-11-08 11:10:00,204.45,204.45,204.42,204.42,54699999.0
2005-11-08 11:11:00,204.416,204.434,204.416,204.423,33000000.0
2005-11-08 11:12:00,204.427,204.428,204.403,204.428,79300000.0
2005-11-08 11:13:00,204.415,204.415,204.386,204.386,32100000.0
2005-11-08 11:14:00,204.407,204.472,204.407,204.426,26000000.0
2005-11-08 11:15:00,204.416,204.447,204.409,204.447,57100001.0
2005-11-08 11:16:00,204.476,204.505,204.467,204.505,39600000.0
2005-11-08 11:17:00,204.52,204.531,204.478,204.505,60100000.0
2005-11-08 11:18:00,204.452,204.452,204.401,204.401,46500000.0
2005-11-08 11:19:00,204.389,204.424,204.381,204.396,67600000.0
2005-11-08 11:20:00,204.418,204.453,204.398,204.398,66000001.0
2005-11-08 11:21:00,204.393,204.436,204.393,204.414,83400001.0
2005-11-08 11:22:00,204.411,204.412,204.383,204.394,35800000.0
2005-11-08 11:23:00,204.404,204.434,204.404,204.41,26400000.0
2005-11-08 11:24:00,204.419,204.448,204.419,204.443,44499999.0
2005-11-08 11:25:00,204.482,204.483,204.43,204.445,30600000.0
2005-11-08 11:26:00,204.465,204.47,204.434,204.461,45399999.0
2005-11-08 11:27:00,204.459,204.478,204.445,204.445,42200000.0
2005-11-08 11:28:00,204.429,204.435,204.403,204.403,75600001.0
2005-11-08 11:29:00,204.422,204.422,204.349,204.376,38400000.0
2005-11-08 11:30:00,204.381,204.387,204.362,204.377,106299999.0
2005-11-08 11:31:00,204.383,204.391,204.362,204.391,74299999.0
2005-11-08 11:32:00,204.395,204.416,204.383,204.383,79600000.0
2005-11-08 11:33:00,204.369,204.383,204.317,204.317,31900000.0
2005-11-08 11:34:00,204.279,204.279,204.211,204.262,49300000.0
2005-11-08 11:35:00,204.252,204.275,204.241,204.275,38700000.0
2005-11-08 11:36:00,204.277,204.28,204.265,204.272,95000001.0
2005-11-08 11:37:00,204.284,204.292,204.254,204.276,42900000.0
2005-11-08 11:38:00,204.299,204.321,204.272,204.272,50600000.0
2005-11-08 11:39:00,204.26,204.293,204.26,204.293,34800000.0
2005-11-08 11:40:00,204.282,204.314,204.282,204.293,65200000.0
2005-11-08 11:41:00,204.286,204.334,204.278,204.333,36299999.0
2005-11-08 11:42:00,204.337,204.363,204.33,204.347,62500000.0
2005-11-08 11:43:00,204.346,204.363,204.33,204.33,64000000.0
2005-11-08 11:44:00,204.351,204.351,204.295,204.295,49800000.0
2005-11-08 11:45:00,204.283,204.322,204.283,204.316,37400000.0
2005-11-08 11:46:00,204.305,204.305,204.248,204.248,40300000.0
2005-11-08 11:47:00,204.264,204.286,204.264,204.264,73800000.0
2005-11-08 11:48:00,204.274,204.296,204.274,204.29,25700000.0
2005-11-08 11:49:00,204.294,204.323,204.294,204.323,48700000.0
2005-11-08 11:50:00,204.335,204.364,204.335,204.343,38800000.0
2005-11-08 11:51:00,204.353,204.394,204.353,204.376,47400000.0
2005-11-08 11:52:00,204.383,204.398,204.339,204.339,24800000.0
2005-11-08 11:53:00,204.339,204.364,204.339,204.352,88700000.0
2005-11-08 11:54:00,204.381,204.396,204.364,204.389,48600000.0
2005-11-08 11:55:00,204.394,204.398,204.378,204.387,66000001.0
2005-11-08 11:56:00,204.376,204.382,204.361,204.382,40000000.0
2005-11-08 11:57:00,204.38,204.381,204.37,204.378,36200000.0
2005-11-08 11:58:00,204.365,204.385,204.365,204.366,44400000.0
2005-11-08 11:59:00,204.382,204.382,204.356,204.358,38100000.0
2005-11-08 12:00:00,204.374,204.374,204.345,204.368,35000000.0
2005-11-08 12:01:00,204.36,204.384,204.356,204.379,65999999.0
2005-11-08 12:02:00,204.392,204.42,204.392,204.405,65000000.0
2005-11-08 12:03:00,204.422,204.426,204.407,204.412,60100000.0
2005-11-08 12:04:00,204.388,204.388,204.363,204.366,69899999.0
2005-11-08 12:05:00,204.343,204.343,204.322,204.322,77800001.0
2005-11-08 12:06:00,204.328,204.363,204.328,204.363,99500001.0
2005-11-08 12:07:00,204.379,204.397,204.368,204.389,63300000.0
2005-11-08 12:08:00,204.411,204.461,204.411,204.461,27100000.0
2005-11-08 12:09:00,204.459,204.484,204.452,204.471,30200000.0
2005-11-08 12:10:00,204.468,204.477,204.427,204.477,19900000.0
2005-11-08 12:11:00,204.489,204.514,204.471,204.471,65800001.0
2005-11-08 12:12:00,204.449,204.471,204.447,204.46,66700001.0
2005-11-08 12:13:00,204.482,204.482,204.439,204.44,61800002.0
2005-11-08 12:14:00,204.422,204.422,204.396,204.396,76500000.0
2005-11-08 12:15:00,204.39,204.43,204.39,204.405,79300001.0
2005-11-08 12:16:00,204.415,204.442,204.415,204.428,45300000.0
2005-11-08 12:17:00,204.434,204.458,204.425,204.458,35000000.0
2005-11-08 12:18:00,204.46,204.487,204.458,204.475,82699998.0
2005-11-08 12:19:00,204.47,204.484,204.453,204.484,40100000.0
2005-11-08 12:20:00,204.48,204.515,204.48,204.515,30500000.0
2005-11-08 12:21:00,204.516,204.516,204.47,204.488,53000000.0
2005-11-08 12:22:00,204.49,204.497,204.467,204.476,85700000.0
2005-11-08 12:23:00,204.504,204.505,204.482,204.492,34000000.0
2005-11-08 12:24:00,204.5,204.566,204.5,204.566,34800000.0
2005-11-08 12:25:00,204.565,204.567,204.492,204.492,33000000.0
2005-11-08 12:26:00,204.466,204.478,204.46,204.47,53000001.0
2005-11-08 12:27:00,204.461,204.466,204.454,204.461,30000000.0
2005-11-08 12:28:00,204.468,204.468,204.44,204.446,40600000.0
2005-11-08 12:29:00,204.459,204.478,204.421,204.425,44000000.0
2005-11-08 12:30:00,204.427,204.462,204.411,204.411,49499999.0
2005-11-08 12:31:00,204.393,204.393,204.336,204.354,30000000.0
2005-11-08 12:32:00,204.357,204.372,204.338,204.372,36000000.0
2005-11-08 12:33:00,204.394,204.416,204.373,204.39,48700000.0
2005-11-08 12:34:00,204.396,204.398,204.367,204.381,35300000.0
2005-11-08 12:35:00,204.406,204.418,204.403,204.411,52299999.0
2005-11-08 12:36:00,204.393,204.435,204.375,204.435,96399999.0
2005-11-08 12:37:00,204.441,204.485,204.431,204.477,48400000.0
2005-11-08 12:38:00,204.489,204.498,204.448,204.448,69700000.0
2005-11-08 12:39:00,204.439,204.482,204.439,204.468,61800000.0
2005-11-08 12:40:00,204.467,204.467,204.449,204.45,31900000.0
2005-11-08 12:41:00,204.448,204.479,204.442,204.464,70700000.0
2005-11-08 12:42:00,204.423,204.423,204.383,204.383,43100000.0
2005-11-08 12:43:00,204.4,204.416,204.378,204.378,25400000.0
2005-11-08 12:44:00,204.382,204.421,204.38,204.38,29800000.0
2005-11-08 12:45:00,204.372,204.379,204.362,204.369,14800000.0
2005-11-08 12:46:00,204.372,204.386,204.349,204.349,22300000.0
2005-11-08 12:47:00,204.351,204.366,204.351,204.365,39100000.0
2005-11-08 12:48:00,204.349,204.363,204.342,204.344,55000000.0
2005-11-08 12:49:00,204.331,204.356,204.316,204.316,64400000.0
2005-11-08 12:50:00,204.332,204.366,204.332,204.366,32400000.0
2005-11-08 12:51:00,204.362,204.362,204.311,204.341,53300001.0
2005-11-08 12:52:00,204.36,204.37,204.358,204.37,38500000.0
2005-11-08 12:53:00,204.38,204.418,204.38,204.403,47100000.0
2005-11-08 12:54:00,204.396,204.396,204.34,204.358,95000001.0
2005-11-08 12:55:00,204.351,204.363,204.343,204.352,76000001.0
2005-11-08 12:56:00,204.356,204.4,204.356,204.4,32300000.0
2005-11-08 12:57:00,204.419,204.443,204.404,204.443,39900000.0
2005-11-08 12:58:00,204.443,204.449,204.417,204.436,96700000.0
2005-11-08 12:59:00,204.458,204.505,204.458,204.49,47200000.0
2005-11-08 13:00:00,204.49,204.495,204.445,204.453,62500000.0
2005-11-08 13:01:00,204.456,204.485,204.456,204.462,51299999.0
2005-11-08 13:02:00,204.454,204.463,204.427,204.44,46400000.0
2005-11-08 13:03:00,204.431,204.44,204.373,204.373,66700000.0
2005-11-08 13:04:00,204.366,204.386,204.358,204.363,55300000.0
2005-11-08 13:05:00,204.379,204.411,204.368,204.378,57299999.0
2005-11-08 13:06:00,204.371,204.423,204.371,204.394,62900000.0
2005-11-08 13:07:00,204.379,204.397,204.371,204.393,37200000.0
2005-11-08 13:08:00,204.38,204.408,204.377,204.408,23000000.0
2005-11-08 13:09:00,204.416,204.416,204.39,204.39,81100001.0
2005-11-08 13:10:00,204.381,204.388,204.374,204.388,32400000.0
2005-11-08 13:11:00,204.391,204.406,204.388,204.4,36500000.0
2005-11-08 13:12:00,204.39,204.39,204.368,204.385,49000000.0
2005-11-08 13:13:00,204.367,204.391,204.353,204.362,22000000.0
2005-11-08 13:14:00,204.386,204.411,204.372,204.383,52400000.0
2005-11-08 13:15:00,204.402,204.418,204.37,204.38,65200000.0
2005-11-08 13:16:00,204.413,204.435,204.413,204.428,63399999.0
2005-11-08 13:17:00,204.411,204.413,204.405,204.405,26600000.0
2005-11-08 13:18:00,204.418,204.418,204.39,204.408,92900000.0
2005-11-08 13:19:00,204.4,204.414,204.395,204.395,31400000.0
2005-11-08 13:20:00,204.42,204.42,204.389,204.394,76500000.0
2005-11-08 13:21:00,204.398,204.414,204.396,204.4,36000000.0
2005-11-08 13:22:00,204.401,204.442,204.401,204.423,23600000.0
2005-11-08 13:23:00,204.425,204.425,204.389,204.405,55400000.0
2005-11-08 13:24:00,204.406,204.427,204.388,204.422,23900000.0
2005-11-08 13:25:00,204.382,204.423,204.382,204.409,59900000.0
2005-11-08 13:26:00,204.408,204.441,204.401,204.414,43200000.0
2005-11-08 13:27:00,204.416,204.454,204.409,204.418,56700001.0
2005-11-08 13:28:00,204.437,204.444,204.42,204.42,45700000.0
2005-11-08 13:29:00,204.424,204.424,204.408,204.412,56499999.0
2005-11-08 13:30:00,204.409,204.449,204.409,204.449,49600000.0
2005-11-08 13:31:00,204.454,204.476,204.44,204.456,41300000.0
2005-11-08 13:32:00,204.434,204.467,204.42,204.426,100900001.0
2005-11-08 13:33:00,204.426,204.435,204.411,204.411,47300000.0
2005-11-08 13:34:00,204.401,204.45,204.401,204.45,22600000.0
2005-11-08 13:35:00,204.451,204.451,204.429,204.432,36900000.0
2005-11-08 13:36:00,204.438,204.448,204.427,204.427,28000000.0
2005-11-08 13:37:00,204.436,204.464,204.436,204.447,64700000.0
2005-11-08 13:38:00,204.427,204.427,204.4,204.4,57200001.0
2005-11-08 13:39:00,204.419,204.435,204.404,204.408,45300000.0
2005-11-08 13:40:00,204.411,204.438,204.411,204.417,63200000.0
2005-11-08 13:41:00,204.426,204.429,204.402,204.415,54000000.0
2005-11-08 13:42:00,204.42,204.42,204.407,204.408,40600001.0
2005-11-08 13:43:00,204.394,204.403,204.382,204.401,50300001.0
2005-11-08 13:44:00,204.415,204.426,204.409,204.416,37000000.0
2005-11-08 13:45:00,204.379,204.405,204.372,204.378,35200000.0
2005-11-08 13:46:00,204.37,204.408,204.37,204.408,64000000.0
2005-11-08 13:47:00,204.411,204.412,204.385,204.388,35400000.0
2005-11-08 13:48:00,204.393,204.4,204.349,204.355,9200000.0
2005-11-08 13:49:00,204.367,204.374,204.331,204.374,64700000.0
2005-11-08 13:50:00,204.393,204.393,204.368,204.368,14700000.0
2005-11-08 13:51:00,204.373,204.419,204.347,204.347,53400000.0
2005-11-08 13:52:00,204.339,204.375,204.339,204.375,24300000.0
2005-11-08 13:53:00,204.384,204.409,204.381,204.392,76700000.0
2005-11-08 13:54:00,204.376,204.376,204.35,204.356,44400000.0
2005-11-08 13:55:00,204.344,204.362,204.337,204.343,45300001.0
2005-11-08 13:56:00,204.344,204.364,204.334,204.355,62300000.0
2005-11-08 13:57:00,204.349,204.349,204.304,204.322,81799998.0
2005-11-08 13:58:00,204.312,204.342,204.303,204.342,33400000.0
2005-11-08 13:59:00,204.351,204.372,204.351,204.369,78099999.0
2005-11-08 14:00:00,204.354,204.358,204.338,204.357,25100000.0
2005-11-08 14:01:00,204.361,204.384,204.357,204.366,45900000.0
2005-11-08 14:02:00,204.358,204.397,204.358,204.382,35500000.0
2005-11-08 14:03:00,204.367,204.389,204.367,204.368,33200000.0
2005-11-08 14:04:00,204.388,204.418,204.384,204.418,41500000.0
2005-11-08 14:05:00,204.411,204.415,204.384,204.384,56500000.0
2005-11-08 14:06:00,204.369,204.392,204.364,204.392,71599999.0
2005-11-08 14:07:00,204.412,204.412,204.367,204.367,21300000.0
2005-11-08 14:08:00,204.332,204.388,204.326,204.362,35900000.0
2005-11-08 14:09:00,204.336,204.361,204.336,204.36,60700000.0
2005-11-08 14:10:00,204.369,204.369,204.343,204.344,42600000.0
2005-11-08 14:11:00,204.347,204.363,204.32,204.322,91000001.0
2005-11-08 14:12:00,204.331,204.358,204.325,204.355,49299999.0
2005-11-08 14:13:00,204.345,204.355,204.312,204.333,50600000.0
2005-11-08 14:14:00,204.342,204.363,204.333,204.358,32900000.0
2005-11-08 14:15:00,204.363,204.378,204.356,204.372,40700000.0
2005-11-08 14:16:00,204.384,204.386,204.363,204.381,62100000.0
2005-11-08 14:17:00,204.353,204.353,204.333,204.342,43400000.0
2005-11-08 14:18:00,204.333,204.349,204.322,204.331,29700000.0
2005-11-08 14:19:00,204.335,204.342,204.288,204.288,48200000.0
2005-11-08 14:20:00,204.274,204.338,204.274,204.298,49900000.0
2005-11-08 14:21:00,204.268,204.268,204.23,204.25,37000000.0
2005-11-08 14:22:00,204.252,204.287,204.248,204.279,40800000.0
2005-11-08 14:23:00,204.295,204.299,204.281,204.281,69200000.0
2005-11-08 14:24:00,204.278,204.289,204.264,204.264,78000000.0
2005-11-08 14:25:00,204.266,204.27,204.254,204.259,59100000.0
2005-11-08 14:26:00,204.273,204.275,204.251,204.255,20000000.0
2005-11-08 14:27:00,204.261,204.285,204.261,204.285,88000000.0
2005-11-08 14:28:00,204.298,204.317,204.298,204.315,20000000.0
2005-11-08 14:29:00,204.311,204.336,204.311,204.33,30400000.0
2005-11-08 14:30:00,204.318,204.342,204.318,204.342,42200000.0
2005-11-08 14:31:00,204.325,204.325,204.32,204.32,15900000.0
2005-11-08 14:32:00,204.316,204.344,204.316,204.322,9100000.0
2005-11-08 14:33:00,204.342,204.366,204.333,204.355,69099999.0
2005-11-08 14:34:00,204.366,204.387,204.341,204.372,57600000.0
2005-11-08 14:35:00,204.389,204.42,204.383,204.383,47000000.0
2005-11-08 14:36:00,204.369,204.382,204.333,204.358,66700000.0
2005-11-08 14:37:00,204.359,204.375,204.344,204.353,33400000.0
2005-11-08 14:38:00,204.358,204.386,204.354,204.354,47800000.0
2005-11-08 14:39:00,204.345,204.361,204.345,204.346,49300000.0
2005-11-08 14:40:00,204.344,204.355,204.331,204.34,37700000.0
2005-11-08 14:41:00,204.373,204.375,204.318,204.341,42000000.0
2005-11-08 14:42:00,204.373,204.415,204.373,204.397,52200000.0
2005-11-08 14:43:00,204.404,204.414,204.375,204.381,30600000.0
2005-11-08 14:44:00,204.379,204.384,204.361,204.384,33800000.0
2005-11-08 14:45:00,204.374,204.379,204.365,204.368,52999999.0
2005-11-08 14:46:00,204.363,204.372,204.323,204.323,62799999.0
2005-11-08 14:47:00,204.321,204.372,204.304,204.364,44600000.0
2005-11-08 14:48:00,204.353,204.387,204.353,204.384,39900000.0
2005-11-08 14:49:00,204.39,204.419,204.383,204.408,74500000.0
2005-11-08 14:50:00,204.416,204.423,204.405,204.415,51000000.0
2005-11-08 14:51:00,204.407,204.407,204.374,204.385,38400000.0
2005-11-08 14:52:00,204.391,204.392,204.371,204.381,34600000.0
2005-11-08 14:53:00,204.388,204.399,204.378,204.397,83199999.0
2005-11-08 14:54:00,204.392,204.437,204.389,204.437,62200000.0
2005-11-08 14:55:00,204.447,204.447,204.345,204.345,52900000.0
2005-11-08 14:56:00,204.361,204.367,204.339,204.35,32300000.0
2005-11-08 14:57:00,204.364,204.379,204.359,204.376,51800000.0
2005-11-08 14:58:00,204.371,204.38,204.362,204.369,92600000.0
2005-11-08 14:59:00,204.359,204.407,204.358,204.38,42500000.0
2005-11-08 15:00:00,204.381,204.398,204.374,204.388,76000001.0
2005-11-08 15:01:00,204.376,204.397,204.37,204.385,67699999.0
2005-11-08 15:02:00,204.366,204.378,204.349,204.374,42000000.0
2005-11-08 15:03:00,204.366,204.38,204.333,204.333,45000000.0
2005-11-08 15:04:00,204.328,204.358,204.328,204.358,21900000.0
2005-11-08 15:05:00,204.356,204.379,204.349,204.349,66299999.0
2005-11-08 15:06:00,204.362,204.381,204.324,204.334,23700000.0
2005-11-08 15:07:00,204.351,204.41,204.337,204.399,67800000.0
2005-11-08 15:08:00,204.399,204.399,204.372,204.372,47800001.0
2005-11-08 15:09:00,204.378,204.408,204.378,204.393,42200000.0
2005-11-08 15:10:00,204.395,204.436,204.395,204.412,33500000.0
2005-11-08 15:11:00,204.376,204.376,204.342,204.356,38400000.0
2005-11-08 15:12:00,204.351,204.354,204.33,204.351,65900000.0
2005-11-08 15:13:00,204.337,204.372,204.337,204.355,70700000.0
2005-11-08 15:14:00,204.369,204.396,204.369,204.388,50400000.0
2005-11-08 15:15:00,204.373,204.397,204.345,204.397,51300000.0
2005-11-08 15:16:00,204.383,204.401,204.368,204.395,40600000.0
2005-11-08 15:17:00,204.395,204.395,204.365,204.385,33600000.0
2005-11-08 15:18:00,204.401,204.432,204.401,204.428,56500001.0
2005-11-08 15:19:00,204.426,204.426,204.391,204.393,65000001.0
2005-11-08 15:20:00,204.394,204.423,204.394,204.405,57500000.0
2005-11-08 15:21:00,204.381,204.395,204.369,204.381,75799998.0
2005-11-08 15:22:00,204.369,204.384,204.365,204.372,27800000.0
2005-11-08 15:23:00,204.371,204.387,204.353,204.359,43800000.0
2005-11-08 15:24:00,204.364,204.364,204.334,204.346,47100000.0
2005-11-08 15:25:00,204.345,204.345,204.322,204.328,24800000.0
2005-11-08 15:26:00,204.318,204.324,204.307,204.313,73600000.0
2005-11-08 15:27:00,204.308,204.329,204.295,204.295,89800000.0
2005-11-08 15:28:00,204.276,204.318,204.275,204.318,68499999.0
2005-11-08 15:29:00,204.313,204.317,204.286,204.286,42600000.0
2005-11-08 15:30:00,204.278,204.291,204.262,204.291,73400000.0
2005-11-08 15:31:00,204.289,204.307,204.287,204.295,48900000.0
2005-11-08 15:32:00,204.286,204.286,204.257,204.263,48200000.0
2005-11-08 15:33:00,204.297,204.389,204.297,204.389,8400000.0
2005-11-08 15:34:00,204.372,204.378,204.333,204.333,63400000.0
2005-11-08 15:35:00,204.346,204.354,204.309,204.31,75400000.0
2005-11-08 15:36:00,204.323,204.335,204.306,204.335,37800000.0
2005-11-08 15:37:00,204.333,204.334,204.285,204.295,64199999.0
2005-11-08 15:38:00,204.305,204.315,204.289,204.31,47100000.0
2005-11-08 15:39:00,204.317,204.324,204.28,204.283,99000000.0
2005-11-08 15:40:00,204.27,204.314,204.249,204.314,32400000.0
2005-11-08 15:41:00,204.311,204.311,204.276,204.282,29200000.0
2005-11-08 15:42:00,204.296,204.302,204.279,204.283,64100000.0
2005-11-08 15:43:00,204.289,204.289,204.261,204.282,94300002.0
2005-11-08 15:44:00,204.289,204.297,204.252,204.278,50400000.0
2005-11-08 15:45:00,204.281,204.303,204.27,204.272,32200000.0
2005-11-08 15:46:00,204.298,204.312,204.281,204.29,26100000.0
2005-11-08 15:47:00,204.275,204.275,204.25,204.261,50300000.0
2005-11-08 15:48:00,204.261,204.278,204.251,204.27,54200000.0
2005-11-08 15:49:00,204.277,204.289,204.27,204.289,41400000.0
2005-11-08 15:50:00,204.287,204.288,204.257,204.269,45100000.0
2005-11-08 15:51:00,204.288,204.323,204.288,204.322,64600000.0
2005-11-08 15:52:00,204.343,204.343,204.318,204.33,45700000.0
2005-11-08 15:53:00,204.339,204.339,204.313,204.328,32800000.0
2005-11-08 15:54:00,204.337,204.339,204.306,204.309,67399999.0
2005-11-08 15:55:00,204.287,204.298,204.253,204.288,53800000.0
2005-11-08 15:56:00,204.289,204.289,204.236,204.236,43300000.0
2005-11-08 15:57:00,204.227,204.229,204.178,204.18,45200000.0
2005-11-08 15:58:00,204.189,204.207,204.184,204.196,56000000.0
2005-11-08 15:59:00,204.189,204.195,204.184,204.187,62599999.0
2005-11-08 16:00:00,204.184,204.192,204.157,204.165,37200000.0
2005-11-08 16:01:00,204.174,204.208,204.169,204.208,53800000.0
2005-11-08 16:02:00,204.181,204.234,204.171,204.225,54600001.0
2005-11-08 16:03:00,204.212,204.212,204.178,204.211,47300000.0
2005-11-08 16:04:00,204.208,204.217,204.189,204.205,29700000.0
2005-11-08 16:05:00,204.227,204.254,204.227,204.246,23100000.0
2005-11-08 16:06:00,204.226,204.254,204.203,204.225,61799999.0
2005-11-08 16:07:00,204.206,204.221,204.183,204.186,25200000.0
2005-11-08 16:08:00,204.202,204.227,204.195,204.227,57100000.0
2005-11-08 16:09:00,204.232,204.232,204.181,204.211,45500000.0
2005-11-08 16:10:00,204.211,204.227,204.204,204.227,27900000.0
2005-11-08 16:11:00,204.237,204.237,204.177,204.177,57499999.0
2005-11-08 16:12:00,204.178,204.198,204.168,204.178,33900000.0
2005-11-08 16:13:00,204.149,204.168,204.126,204.155,42500000.0
2005-11-08 16:14:00,204.131,204.157,204.119,204.157,59400000.0
2005-11-08 16:15:00,204.159,204.165,204.131,204.142,31000000.0
2005-11-08 16:16:00,204.124,204.147,204.115,204.115,47100001.0
2005-11-08 16:17:00,204.119,204.149,204.103,204.132,42500000.0
2005-11-08 16:18:00,204.124,204.127,204.105,204.111,63400000.0
2005-11-08 16:19:00,204.137,204.137,204.089,204.137,33000000.0
2005-11-08 16:20:00,204.159,204.202,204.159,204.179,53699999.0
2005-11-08 16:21:00,204.188,204.195,204.155,204.158,32700000.0
2005-11-08 16:22:00,204.17,204.185,204.163,204.163,81600000.0
2005-11-08 16:23:00,204.156,204.181,204.152,204.16,70599999.0
2005-11-08 16:24:00,204.169,204.169,204.15,204.156,24600000.0
2005-11-08 16:25:00,204.156,204.213,204.149,204.21,48600000.0
2005-11-08 16:26:00,204.191,204.232,204.191,204.216,30400000.0
2005-11-08 16:27:00,204.209,204.209,204.192,204.207,35400000.0
2005-11-08 16:28:00,204.202,204.23,204.202,204.213,69899999.0
2005-11-08 16:29:00,204.212,204.218,204.183,204.202,47900000.0
2005-11-08 16:30:00,204.19,204.19,204.16,204.16,89000000.0
2005-11-08 16:31:00,204.152,204.168,204.145,204.164,72600000.0
2005-11-08 16:32:00,204.163,204.214,204.163,204.203,62699999.0
2005-11-08 16:33:00,204.204,204.207,204.155,204.161,40900000.0
2005-11-08 16:34:00,204.147,204.19,204.147,204.19,36600001.0
2005-11-08 16:35:00,204.179,204.22,204.179,204.204,61600001.0
2005-11-08 16:36:00,204.224,204.25,204.217,204.241,49400000.0
2005-11-08 16:37:00,204.246,204.278,204.243,204.256,105999999.0
2005-11-08 16:38:00,204.236,204.245,204.215,204.215,56100000.0
2005-11-08 16:39:00,204.209,204.22,204.175,204.18,51300001.0
2005-11-08 16:40:00,204.15,204.186,204.15,204.186,37800000.0
2005-11-08 16:41:00,204.2,204.2,204.169,204.174,34500000.0
2005-11-08 16:42:00,204.176,204.176,204.146,204.165,23000000.0
2005-11-08 16:43:00,204.177,204.2,204.15,204.15,16700000.0
2005-11-08 16:44:00,204.131,204.132,204.108,204.108,88100001.0
2005-11-08 16:45:00,204.1,204.115,204.1,204.101,68500000.0
2005-11-08 16:46:00,204.09,204.114,204.09,204.09,54999999.0
2005-11-08 16:47:00,204.106,204.124,204.097,204.124,42100000.0
2005-11-08 16:48:00,204.132,204.166,204.132,204.15,30700000.0
2005-11-08 16:49:00,204.149,204.185,204.138,204.157,33700000.0
2005-11-08 16:50:00,204.163,204.193,204.163,204.164,26000000.0
2005-11-08 16:51:00,204.166,204.2,204.153,204.2,49500000.0
2005-11-08 16:52:00,204.212,204.243,204.212,204.225,52300001.0
2005-11-08 16:53:00,204.198,204.252,204.198,204.229,53600000.0
2005-11-08 16:54:00,204.232,204.26,204.232,204.26,48300000.0
2005-11-08 16:55:00,204.276,204.308,204.263,204.291,55000000.0
2005-11-08 16:56:00,204.293,204.341,204.293,204.329,50600000.0
2005-11-08 16:57:00,204.329,204.336,204.194,204.194,66700000.0
2005-11-08 16:58:00,204.172,204.176,204.154,204.159,35500000.0
2005-11-08 16:59:00,204.161,204.174,204.137,204.174,67100000.0
2005-11-08 17:00:00,204.161,204.161,204.138,204.155,17400000.0
2005-11-08 17:01:00,204.171,204.182,204.158,204.158,52600000.0
2005-11-08 17:02:00,204.158,204.201,204.156,204.201,38700000.0
2005-11-08 17:03:00,204.197,204.246,204.197,204.212,89700000.0
2005-11-08 17:04:00,204.234,204.235,204.207,204.215,51200000.0
2005-11-08 17:05:00,204.213,204.238,204.213,204.224,47300000.0
2005-11-08 17:06:00,204.251,204.262,204.226,204.257,43800000.0
2005-11-08 17:07:00,204.253,204.272,204.242,204.272,30800000.0
2005-11-08 17:08:00,204.255,204.255,204.228,204.25,27900000.0
2005-11-08 17:09:00,204.223,204.223,204.201,204.207,20400000.0
2005-11-08 17:10:00,204.219,204.264,204.219,204.244,48200000.0
2005-11-08 17:11:00,204.251,204.264,204.219,204.258,73000000.0
2005-11-08 17:12:00,204.276,204.285,204.259,204.265,38100000.0
2005-11-08 17:13:00,204.278,204.295,204.258,204.27,54700000.0
2005-11-08 17:14:00,204.289,204.293,204.279,204.279,10800000.0
2005-11-08 17:15:00,204.268,204.268,204.23,204.249,71200000.0
2005-11-08 17:16:00,204.257,204.274,204.223,204.223,26200000.0
2005-11-08 17:17:00,204.205,204.205,204.162,204.162,28400000.0
2005-11-08 17:18:00,204.165,204.192,204.157,204.171,40000000.0
2005-11-08 17:19:00,204.193,204.193,204.15,204.171,58300000.0
2005-11-08 17:20:00,204.171,204.193,204.164,204.167,75300000.0
2005-11-08 17:21:00,204.176,204.187,204.156,204.166,54100000.0
2005-11-08 17:22:00,204.188,204.191,204.165,204.179,34000001.0
2005-11-08 17:23:00,204.19,204.19,204.171,204.185,73900000.0
2005-11-08 17:24:00,204.187,204.193,204.165,204.174,34800000.0
2005-11-08 17:25:00,204.168,204.179,204.157,204.164,77700000.0
2005-11-08 17:26:00,204.164,204.166,204.143,204.15,49300000.0
2005-11-08 17:27:00,204.135,204.158,204.135,204.158,41800001.0
2005-11-08 17:28:00,204.123,204.141,204.114,204.13,59700000.0
2005-11-08 17:29:00,204.144,204.156,204.124,204.124,65600000.0
2005-11-08 17:30:00,204.116,204.137,204.115,204.115,45000000.0
2005-11-08 17:31:00,204.099,204.131,204.09,204.131,57900000.0
2005-11-08 17:32:00,204.129,204.144,204.128,204.144,32100000.0
2005-11-08 17:33:00,204.142,204.157,204.065,204.065,32700000.0
2005-11-08 17:34:00,204.07,204.086,204.038,204.047,46200000.0
2005-11-08 17:35:00,204.031,204.041,204.019,204.027,61700000.0
2005-11-08 17:36:00,204.015,204.035,203.995,204.003,60700000.0
2005-11-08 17:37:00,204.004,204.016,204.004,204.016,41400000.0
2005-11-08 17:38:00,204.01,204.038,204.01,204.016,53100000.0
2005-11-08 17:39:00,204.001,204.001,203.951,203.961,80000000.0
2005-11-08 17:40:00,203.954,203.96,203.914,203.914,28400000.0
2005-11-08 17:41:00,203.909,203.938,203.906,203.938,29700000.0
2005-11-08 17:42:00,203.988,204.023,203.975,204.013,43500000.0
2005-11-08 17:43:00,204.031,204.046,204.016,204.046,26800000.0
2005-11-08 17:44:00,204.06,204.073,204.036,204.048,48500000.0
2005-11-08 17:45:00,204.047,204.059,204.037,204.043,43900001.0
2005-11-08 17:46:00,204.033,204.033,203.991,203.991,110800000.0
2005-11-08 17:47:00,204.011,204.011,203.986,203.997,27400000.0
2005-11-08 17:48:00,204.017,204.058,204.017,204.058,32900000.0
2005-11-08 17:49:00,204.073,204.08,204.052,204.062,43500000.0
2005-11-08 17:50:00,204.089,204.089,204.072,204.072,40200000.0
2005-11-08 17:51:00,204.079,204.079,204.047,204.067,45199999.0
2005-11-08 17:52:00,204.096,204.096,204.072,204.082,32300000.0
2005-11-08 17:53:00,204.066,204.071,204.026,204.026,69600000.0
2005-11-08 17:54:00,204.031,204.042,204.02,204.035,50900000.0
2005-11-08 17:55:00,204.027,204.055,204.017,204.043,61300001.0
2005-11-08 17:56:00,204.034,204.034,203.993,203.997,28900000.0
2005-11-08 17:57:00,203.974,203.974,203.942,203.95,65400001.0
2005-11-08 17:58:00,203.965,204.003,203.965,203.982,56500000.0
2005-11-08 17:59:00,203.979,203.979,203.915,203.915,35100000.0
2005-11-08 18:00:00,203.929,203.977,203.925,203.965,60099999.0
2005-11-08 18:01:00,203.983,203.996,203.964,203.964,399900000.0
2005-11-08 18:02:00,203.961,203.988,203.951,203.972,761499999.0
2005-11-08 18:03:00,203.981,204.004,203.972,203.976,626000001.0
2005-11-08 18:04:00,203.99,204.018,203.979,203.992,416400001.0
2005-11-08 18:05:00,204.014,204.039,203.985,203.985,755100005.0
2005-11-08 18:06:00,203.976,204.011,203.976,203.987,658700002.0
2005-11-08 18:07:00,203.988,204.006,203.964,203.97,696499999.0
2005-11-08 18:08:00,203.975,204.031,203.975,204.031,662300001.0
2005-11-08 18:09:00,204.021,204.043,203.991,204.002,614300002.0
2005-11-08 18:10:00,204.002,204.032,203.989,204.013,565899999.0
2005-11-08 18:11:00,204.0,204.0,203.95,203.966,301300000.0
2005-11-08 18:12:00,203.956,204.0,203.956,203.965,318800000.0
2005-11-08 18:13:00,203.973,204.009,203.973,204.005,498400001.0
2005-11-08 18:14:00,203.995,203.995,203.958,203.99,634799996.0
2005-11-08 18:15:00,203.999,204.028,203.971,203.999,768900000.0
2005-11-08 18:16:00,204.013,204.021,203.986,204.002,670099997.0
2005-11-08 18:17:00,204.0,204.02,203.975,204.019,224099999.0
2005-11-08 18:18:00,204.016,204.062,203.972,204.004,408700000.0
2005-11-08 18:19:00,203.994,204.021,203.972,204.012,533300000.0
2005-11-08 18:20:00,204.016,204.037,203.989,204.012,601800001.0
2005-11-08 18:21:00,204.019,204.045,203.998,204.045,619000002.0
2005-11-08 18:22:00,204.038,204.05,203.977,203.977,516800002.0
2005-11-08 18:23:00,203.976,204.03,203.97,203.991,682500005.0
2005-11-08 18:24:00,203.972,204.005,203.966,203.99,496999999.0
2005-11-08 18:25:00,204.003,204.043,203.985,203.99,503800001.0
2005-11-08 18:26:00,204.0,204.041,203.981,204.004,347100000.0
2005-11-08 18:27:00,203.989,203.993,203.968,203.98,494399995.0
2005-11-08 18:28:00,203.985,204.003,203.971,203.983,357800001.0
2005-11-08 18:29:00,203.962,204.038,203.949,204.038,469500001.0
2005-11-08 18:30:00,204.053,204.071,204.029,204.042,303099999.0
2005-11-08 18:31:00,204.045,204.068,204.02,204.068,414999997.0
2005-11-08 18:32:00,204.065,204.084,204.043,204.084,363100001.0
2005-11-08 18:33:00,204.092,204.103,204.068,204.079,449300002.0
2005-11-08 18:34:00,204.092,204.092,204.021,204.036,575899997.0
2005-11-08 18:35:00,204.019,204.058,204.003,204.025,420800002.0
2005-11-08 18:36:00,204.023,204.05,204.003,204.023,275300000.0
2005-11-08 18:37:00,204.023,204.051,204.008,204.008,166299998.0
2005-11-08 18:38:00,204.007,204.018,203.973,203.984,183800000.0
2005-11-08 18:39:00,203.97,203.975,203.931,203.937,89200000.0
2005-11-08 18:40:00,203.933,203.984,203.932,203.971,336100001.0
2005-11-08 18:41:00,203.971,203.997,203.948,203.996,290400002.0
2005-11-08 18:42:00,203.975,203.975,203.933,203.933,234699999.0
2005-11-08 18:43:00,203.924,203.937,203.913,203.913,108400000.0
2005-11-08 18:44:00,203.919,203.952,203.919,203.92,318100001.0
2005-11-08 18:45:00,203.92,203.96,203.92,203.929,209800001.0
2005-11-08 18:46:00,203.921,203.929,203.897,203.912,189200000.0
2005-11-08 18:47:00,203.907,203.915,203.877,203.877,129199998.0
2005-11-08 18:48:00,203.902,203.918,203.867,203.894,173100000.0
2005-11-08 18:49:00,203.89,203.93,203.89,203.902,184299999.0
2005-11-08 18:50:00,203.902,203.914,203.88,203.914,259600001.0
2005-11-08 18:51:00,203.915,203.941,203.905,203.94,244000001.0
2005-11-08 18:52:00,203.947,203.963,203.917,203.953,279299997.0
2005-11-08 18:53:00,203.965,203.988,203.904,203.929,164500000.0
2005-11-08 18:54:00,203.928,203.928,203.904,203.904,208000000.0
2005-11-08 18:55:00,203.909,203.937,203.905,203.909,222600000.0
2005-11-08 18:56:00,203.915,203.915,203.882,203.882,71500000.0
2005-11-08 18:57:00,203.881,203.924,203.881,203.89,172100000.0
2005-11-08 18:58:00,203.907,203.923,203.875,203.904,357700000.0
2005-11-08 18:59:00,203.892,203.916,203.88,203.891,255600000.0
2005-11-08 19:00:00,203.878,203.9,203.866,203.878,72000000.0
2005-11-08 19:01:00,203.897,203.949,203.897,203.936,96400000.0
2005-11-08 19:02:00,203.947,203.974,203.946,203.953,196900000.0
2005-11-08 19:03:00,203.943,203.946,203.912,203.928,207400000.0
2005-11-08 19:04:00,203.909,203.946,203.9,203.9,194800001.0
2005-11-08 19:05:00,203.903,203.938,203.903,203.935,144499999.0
2005-11-08 19:06:00,203.922,203.963,203.918,203.934,474100004.0
2005-11-08 19:07:00,203.937,203.965,203.906,203.922,289500000.0
2005-11-08 19:08:00,203.919,203.945,203.915,203.945,345100001.0
2005-11-08 19:09:00,203.96,203.974,203.934,203.969,184300000.0
2005-11-08 19:10:00,204.001,204.001,203.914,203.953,139999999.0
2005-11-08 19:11:00,203.961,203.997,203.954,203.972,70600000.0
2005-11-08 19:12:00,203.968,203.996,203.931,203.996,63699999.0
2005-11-08 19:13:00,204.01,204.046,203.988,203.988,158499998.0
2005-11-08 19:14:00,203.995,204.026,203.993,204.022,203599999.0
2005-11-08 19:15:00,204.033,204.069,204.022,204.066,311599999.0
2005-11-08 19:16:00,204.062,204.097,204.057,204.093,28200000.0
2005-11-08 19:17:00,204.108,204.116,204.072,204.095,149200000.0
2005-11-08 19:18:00,204.091,204.112,204.069,204.069,140100000.0
2005-11-08 19:19:00,204.085,204.118,204.085,204.091,170100001.0
2005-11-08 19:20:00,204.08,204.081,204.046,204.046,178700001.0
2005-11-08 19:21:00,204.042,204.067,204.005,204.033,125600000.0
2005-11-08 19:22:00,204.029,204.052,204.021,204.021,134300000.0
2005-11-08 19:23:00,204.02,204.051,204.012,204.014,458600000.0
2005-11-08 19:24:00,204.02,204.056,204.02,204.056,124899999.0
2005-11-08 19:25:00,204.063,204.093,204.05,204.05,235200000.0
2005-11-08 19:26:00,204.042,204.062,204.037,204.05,493299999.0
2005-11-08 19:27:00,204.04,204.071,204.03,204.03,256799999.0
2005-11-08 19:28:00,204.028,204.036,203.994,204.027,213600001.0
2005-11-08 19:29:00,204.028,204.048,204.011,204.048,44300000.0
2005-11-08 19:30:00,204.047,204.056,204.007,204.031,226400000.0
2005-11-08 19:31:00,204.026,204.058,204.02,204.02,137000000.0
2005-11-08 19:32:00,204.01,204.026,203.965,203.974,446100002.0
2005-11-08 19:33:00,203.978,204.005,203.963,203.985,181799999.0
2005-11-08 19:34:00,203.989,203.989,203.951,203.97,222000000.0
2005-11-08 19:35:00,203.979,204.006,203.97,203.983,327900001.0
2005-11-08 19:36:00,203.995,204.021,203.991,204.0,273500000.0
2005-11-08 19:37:00,204.019,204.031,203.984,203.984,119700000.0
2005-11-08 19:38:00,203.978,203.984,203.967,203.977,225400000.0
2005-11-08 19:39:00,203.982,203.999,203.962,203.983,253000001.0
2005-11-08 19:40:00,203.981,203.996,203.949,203.958,264100002.0
2005-11-08 19:41:00,203.963,203.997,203.956,203.978,356400000.0
2005-11-08 19:42:00,203.987,204.004,203.981,204.003,192599999.0
2005-11-08 19:43:00,204.02,204.025,203.988,203.988,49700000.0
2005-11-08 19:44:00,203.98,204.014,203.947,203.975,192800001.0
2005-11-08 19:45:00,203.987,204.017,203.987,204.006,94100000.0
2005-11-08 19:46:00,204.019,204.023,204.001,204.013,107299999.0
2005-11-08 19:47:00,204.013,204.02,203.996,204.02,48000000.0
2005-11-08 19:48:00,204.063,204.087,204.012,204.052,275600002.0
2005-11-08 19:49:00,204.049,204.076,204.012,204.027,182300000.0
2005-11-08 19:50:00,204.025,204.063,204.025,204.055,194500000.0
2005-11-08 19:51:00,204.042,204.077,204.035,204.043,201500000.0
2005-11-08 19:52:00,204.05,204.052,204.017,204.032,130899999.0
2005-11-08 19:53:00,204.029,204.029,203.997,204.016,149700002.0
2005-11-08 19:54:00,204.011,204.041,203.985,204.016,206600000.0
2005-11-08 19:55:00,204.001,204.038,203.987,203.987,103900001.0
2005-11-08 19:56:00,204.022,204.038,204.004,204.031,109200000.0
2005-11-08 19:57:00,204.03,204.074,203.997,204.029,139600000.0
2005-11-08 19:58:00,204.043,204.066,204.031,204.048,272800000.0
2005-11-08 19:59:00,204.061,204.063,204.035,204.035,210600000.0
2005-11-08 20:00:00,204.029,204.055,204.015,204.04,81800000.0
2005-11-08 20:01:00,204.037,204.064,204.007,204.043,121000000.0
2005-11-08 20:02:00,204.053,204.085,204.033,204.04,176500002.0
2005-11-08 20:03:00,204.043,204.081,204.028,204.034,94200000.0
2005-11-08 20:04:00,204.037,204.074,204.037,204.044,119300000.0
2005-11-08 20:05:00,204.031,204.043,203.981,204.024,149000000.0
2005-11-08 20:06:00,204.034,204.073,204.004,204.073,238300000.0
2005-11-08 20:07:00,204.042,204.068,204.026,204.026,163300000.0
2005-11-08 20:08:00,204.024,204.049,204.01,204.01,219000002.0
2005-11-08 20:09:00,204.025,204.063,204.025,204.035,151399999.0
2005-11-08 20:10:00,204.031,204.045,204.022,204.03,146900000.0
2005-11-08 20:11:00,204.056,204.08,204.016,204.033,316700000.0
2005-11-08 20:12:00,204.044,204.084,204.012,204.022,378300000.0
2005-11-08 20:13:00,204.035,204.084,204.035,204.045,205000000.0
2005-11-08 20:14:00,204.049,204.082,204.049,204.059,193200001.0
2005-11-08 20:15:00,204.067,204.095,204.048,204.048,350899997.0
2005-11-08 20:16:00,204.066,204.078,204.027,204.058,180099998.0
2005-11-08 20:17:00,204.08,204.091,204.051,204.086,42200000.0
2005-11-08 20:18:00,204.101,204.106,204.07,204.07,113600000.0
2005-11-08 20:19:00,204.072,204.079,204.05,204.079,158800000.0
2005-11-08 20:20:00,204.083,204.108,204.075,204.075,262200001.0
2005-11-08 20:21:00,204.063,204.065,204.05,204.058,202899999.0
2005-11-08 20:22:00,204.069,204.112,204.056,204.076,274800000.0
2005-11-08 20:23:00,204.085,204.114,204.058,204.085,174499998.0
2005-11-08 20:24:00,204.092,204.116,204.08,204.08,161300002.0
2005-11-08 20:25:00,204.089,204.141,204.05,204.097,297600000.0
2005-11-08 20:26:00,204.092,204.145,204.092,204.13,276399998.0
2005-11-08 20:27:00,204.128,204.141,204.088,204.119,162500002.0
2005-11-08 20:28:00,204.118,204.181,204.099,204.126,367000002.0
2005-11-08 20:29:00,204.146,204.19,204.143,204.143,416200000.0
2005-11-08 20:30:00,204.157,204.19,204.151,204.19,488700002.0
2005-11-08 20:31:00,204.151,204.197,204.151,204.179,376800001.0
2005-11-08 20:32:00,204.187,204.193,204.161,204.162,651600002.0
2005-11-08 20:33:00,204.164,204.226,204.155,204.203,261400000.0
2005-11-08 20:34:00,204.166,204.179,204.153,204.179,157000000.0
2005-11-08 20:35:00,204.181,204.201,204.17,204.179,99600000.0
2005-11-08 20:36:00,204.179,204.183,204.166,204.175,116200000.0
2005-11-08 20:37:00,204.174,204.183,204.16,204.18,75400000.0
2005-11-08 20:38:00,204.176,204.181,204.156,204.167,272200002.0
2005-11-08 20:39:00,204.161,204.187,204.152,204.174,252400000.0
2005-11-08 20:40:00,204.185,204.193,204.169,204.182,363100001.0
2005-11-08 20:41:00,204.184,204.184,204.121,204.178,160100000.0
2005-11-08 20:42:00,204.186,204.201,204.179,204.184,200800000.0
2005-11-08 20:43:00,204.174,204.229,204.174,204.192,315600000.0
2005-11-08 20:44:00,204.184,204.211,204.153,204.186,378200000.0
2005-11-08 20:45:00,204.194,204.226,204.174,204.226,266400000.0
2005-11-08 20:46:00,204.194,204.216,204.189,204.205,283100001.0
2005-11-08 20:47:00,204.206,204.243,204.172,204.218,313200002.0
2005-11-08 20:48:00,204.232,204.242,204.221,204.237,224700001.0
2005-11-08 20:49:00,204.263,204.287,204.224,204.224,119900000.0
2005-11-08 20:50:00,204.215,204.248,204.215,204.215,342100000.0
2005-11-08 20:51:00,204.207,204.239,204.173,204.232,164100000.0
2005-11-08 20:52:00,204.238,204.265,204.227,204.239,101900000.0
2005-11-08 20:53:00,204.223,204.266,204.212,204.252,266200001.0
2005-11-08 20:54:00,204.265,204.283,204.251,204.277,173500000.0
2005-11-08 20:55:00,204.274,204.292,204.247,204.25,276700000.0
2005-11-08 20:56:00,204.257,204.325,204.257,204.283,237800000.0
2005-11-08 20:57:00,204.286,204.324,204.263,204.27,336700000.0
2005-11-08 20:58:00,204.255,204.268,204.24,204.266,398999999.0
2005-11-08 20:59:00,204.275,204.299,204.261,204.261,468700001.0
2005-11-08 21:00:00,204.261,204.279,204.235,204.255,533999999.0
2005-11-08 21:01:00,204.265,204.31,204.265,204.271,335799999.0
2005-11-08 21:02:00,204.259,204.28,204.212,204.27,272099999.0
2005-11-08 21:03:00,204.266,204.334,204.26,204.282,229900000.0
2005-11-08 21:04:00,204.288,204.291,204.27,204.29,82000000.0
2005-11-08 21:05:00,204.293,204.336,204.288,204.305,111599999.0
2005-11-08 21:06:00,204.306,204.31,204.288,204.298,151499999.0
2005-11-08 21:07:00,204.311,204.328,204.28,204.293,186700000.0
2005-11-08 21:08:00,204.295,204.298,204.276,204.29,186200001.0
2005-11-08 21:09:00,204.277,204.306,204.277,204.303,60300000.0
2005-11-08 21:10:00,204.308,204.315,204.298,204.315,73100000.0
2005-11-08 21:11:00,204.325,204.332,204.306,204.316,124500002.0
2005-11-08 21:12:00,204.321,204.327,204.31,204.322,58700000.0
2005-11-08 21:13:00,204.318,204.318,204.293,204.293,147100000.0
2005-11-08 21:14:00,204.282,204.282,204.232,204.253,288400000.0
2005-11-08 21:15:00,204.261,204.293,204.248,204.293,287400000.0
2005-11-08 21:16:00,204.296,204.333,204.273,204.302,64900000.0
2005-11-08 21:17:00,204.311,204.335,204.296,204.32,206700000.0
2005-11-08 21:18:00,204.332,204.349,204.304,204.304,196799998.0
2005-11-08 21:19:00,204.303,204.319,204.288,204.316,223999997.0
2005-11-08 21:20:00,204.317,204.341,204.291,204.341,288000000.0
2005-11-08 21:21:00,204.32,204.358,204.291,204.303,210400000.0
2005-11-08 21:22:00,204.304,204.34,204.288,204.328,177900000.0
2005-11-08 21:23:00,204.34,204.378,204.34,204.345,122700001.0
2005-11-08 21:24:00,204.356,204.39,204.299,204.347,116500000.0
2005-11-08 21:25:00,204.338,204.348,204.292,204.33,249500000.0
2005-11-08 21:26:00,204.337,204.382,204.336,204.336,171699999.0
2005-11-08 21:27:00,204.348,204.38,204.348,204.359,132400000.0
2005-11-08 21:28:00,204.357,204.366,204.348,204.35,125499999.0
2005-11-08 21:29:00,204.346,204.376,204.346,204.368,68300000.0
2005-11-08 21:30:00,204.368,204.369,204.353,204.353,118299999.0
2005-11-08 21:31:00,204.332,204.38,204.332,204.374,125300001.0
2005-11-08 21:32:00,204.376,204.392,204.349,204.359,82000000.0
2005-11-08 21:33:00,204.363,204.384,204.34,204.384,181100001.0
2005-11-08 21:34:00,204.392,204.401,204.366,204.367,134800002.0
2005-11-08 21:35:00,204.361,204.391,204.361,204.39,44300001.0
2005-11-08 21:36:00,204.384,204.384,204.33,204.36,72600000.0
2005-11-08 21:37:00,204.367,204.373,204.34,204.35,105400000.0
2005-11-08 21:38:00,204.35,204.383,204.338,204.338,65299999.0
2005-11-08 21:39:00,204.326,204.353,204.303,204.353,22800000.0
2005-11-08 21:40:00,204.338,204.361,204.338,204.358,68800001.0
2005-11-08 21:41:00,204.329,204.342,204.325,204.338,49299999.0
2005-11-08 21:42:00,204.35,204.378,204.343,204.375,165200001.0
2005-11-08 21:43:00,204.373,204.373,204.359,204.359,81800001.0
2005-11-08 21:44:00,204.351,204.389,204.351,204.386,205100000.0
2005-11-08 21:45:00,204.399,204.425,204.385,204.385,128200002.0
2005-11-08 21:46:00,204.385,204.422,204.385,204.422,105999999.0
2005-11-08 21:47:00,204.403,204.414,204.358,204.398,89199999.0
2005-11-08 21:48:00,204.395,204.444,204.349,204.439,112800000.0
2005-11-08 21:49:00,204.398,204.406,204.396,204.398,46900000.0
2005-11-08 21:50:00,204.425,204.439,204.399,204.399,27900000.0
2005-11-08 21:51:00,204.396,204.429,204.396,204.425,104200000.0
2005-11-08 21:52:00,204.426,204.445,204.412,204.412,53700000.0
2005-11-08 21:53:00,204.41,204.424,204.376,204.376,53400000.0
2005-11-08 21:54:00,204.355,204.401,204.337,204.401,88800000.0
2005-11-08 21:55:00,204.409,204.409,204.344,204.363,78000000.0
2005-11-08 21:56:00,204.371,204.39,204.368,204.368,75000000.0
2005-11-08 21:57:00,204.37,204.421,204.361,204.385,46900000.0
2005-11-08 21:58:00,204.371,204.41,204.371,204.387,73299999.0
2005-11-08 21:59:00,204.406,204.42,204.388,204.392,141499999.0
2005-11-08 22:00:00,204.383,204.408,204.383,204.4,161200001.0
2005-11-08 22:01:00,204.409,204.422,204.388,204.422,225299999.0
2005-11-08 22:02:00,204.42,204.432,204.403,204.425,278000001.0
2005-11-08 22:03:00,204.435,204.435,204.417,204.417,84700000.0
2005-11-08 22:04:00,204.414,204.434,204.404,204.404,158500000.0
2005-11-08 22:05:00,204.394,204.394,204.352,204.39,45900000.0
2005-11-08 22:06:00,204.377,204.396,204.364,204.386,25100000.0
2005-11-08 22:07:00,204.375,204.39,204.352,204.377,110999998.0
2005-11-08 22:08:00,204.381,204.381,204.363,204.37,47400000.0
2005-11-08 22:09:00,204.376,204.387,204.362,204.364,24100000.0
2005-11-08 22:10:00,204.392,204.412,204.355,204.409,49899999.0
2005-11-08 22:11:00,204.374,204.413,204.335,204.39,79200000.0
2005-11-08 22:12:00,204.385,204.4,204.369,204.373,127200001.0
2005-11-08 22:13:00,204.392,204.394,204.338,204.338,59100000.0
2005-11-08 22:14:00,204.35,204.35,204.332,204.332,39900000.0
2005-11-08 22:15:00,204.324,204.326,204.296,204.3,151700000.0
2005-11-08 22:16:00,204.298,204.32,204.286,204.29,260699999.0
2005-11-08 22:17:00,204.297,204.358,204.297,204.335,79200000.0
2005-11-08 22:18:00,204.331,204.345,204.296,204.325,79900001.0
2005-11-08 22:19:00,204.335,204.366,204.291,204.316,88500000.0
2005-11-08 22:20:00,204.342,204.342,204.319,204.33,39700000.0
2005-11-08 22:21:00,204.363,204.364,204.325,204.325,59000000.0
2005-11-08 22:22:00,204.34,204.358,204.336,204.344,80300001.0
2005-11-08 22:23:00,204.353,204.378,204.34,204.356,80600001.0
2005-11-08 22:24:00,204.364,204.383,204.334,204.336,80800000.0
2005-11-08 22:25:00,204.316,204.338,204.314,204.314,80900000.0
2005-11-08 22:26:00,204.323,204.365,204.323,204.327,62500000.0
2005-11-08 22:27:00,204.316,204.34,204.269,204.298,189500001.0
2005-11-08 22:28:00,204.3,204.351,204.284,204.332,76200000.0
2005-11-08 22:29:00,204.319,204.319,204.291,204.293,145900000.0
2005-11-08 22:30:00,204.288,204.324,204.283,204.324,48800000.0
2005-11-08 22:31:00,204.325,204.339,204.318,204.326,62200000.0
2005-11-08 22:32:00,204.32,204.357,204.32,204.322,145100002.0
2005-11-08 22:33:00,204.322,204.334,204.273,204.324,172700000.0
2005-11-08 22:34:00,204.3,204.3,204.228,204.228,289900000.0
2005-11-08 22:35:00,204.23,204.242,204.207,204.242,72200001.0
2005-11-08 22:36:00,204.245,204.263,204.233,204.233,123400000.0
2005-11-08 22:37:00,204.231,204.275,204.206,204.243,93200000.0
2005-11-08 22:38:00,204.25,204.267,204.25,204.255,61500000.0
2005-11-08 22:39:00,204.221,204.279,204.221,204.264,38000000.0
2005-11-08 22:40:00,204.251,204.27,204.208,204.208,89200000.0
2005-11-08 22:41:00,204.215,204.234,204.21,204.227,47700000.0
2005-11-08 22:42:00,204.2,204.2,204.156,204.156,26800000.0
2005-11-08 22:43:00,204.191,204.209,204.164,204.179,77200000.0
2005-11-08 22:44:00,204.177,204.224,204.175,204.178,123200000.0
2005-11-08 22:45:00,204.178,204.198,204.143,204.198,133300000.0
2005-11-08 22:46:00,204.185,204.219,204.17,204.209,71900001.0
2005-11-08 22:47:00,204.196,204.237,204.192,204.237,93999999.0
2005-11-08 22:48:00,204.232,204.25,204.182,204.238,57700000.0
2005-11-08 22:49:00,204.217,204.24,204.216,204.216,35600000.0
2005-11-08 22:50:00,204.225,204.297,204.225,204.297,56400000.0
2005-11-08 22:51:00,204.302,204.36,204.286,204.286,50800000.0
2005-11-08 22:52:00,204.274,204.316,204.274,204.297,34700000.0
2005-11-08 22:53:00,204.276,204.283,204.254,204.258,137199999.0
2005-11-08 22:54:00,204.241,204.281,204.231,204.28,53800000.0
2005-11-08 22:55:00,204.261,204.283,204.261,204.283,97200001.0
2005-11-08 22:56:00,204.274,204.274,204.233,204.239,92700001.0
2005-11-08 22:57:00,204.248,204.276,204.243,204.261,44100000.0
2005-11-08 22:58:00,204.264,204.27,204.242,204.253,19600000.0
2005-11-08 22:59:00,204.239,204.265,204.239,204.258,60800000.0
2005-11-08 23:00:00,204.263,204.288,204.259,204.259,59399999.0
2005-11-08 23:01:00,204.271,204.284,204.256,204.277,33900000.0
2005-11-08 23:02:00,204.277,204.311,204.277,204.309,14800000.0
2005-11-08 23:03:00,204.27,204.3,204.252,204.276,53500000.0
2005-11-08 23:04:00,204.278,204.28,204.262,204.28,51900000.0
2005-11-08 23:05:00,204.253,204.284,204.239,204.28,68400000.0
2005-11-08 23:06:00,204.25,204.299,204.24,204.29,50200000.0
2005-11-08 23:07:00,204.292,204.302,204.243,204.253,64900000.0
2005-11-08 23:08:00,204.264,204.301,204.262,204.295,28900000.0
2005-11-08 23:09:00,204.272,204.313,204.255,204.313,29800000.0
2005-11-08 23:10:00,204.292,204.32,204.282,204.308,76200001.0
2005-11-08 23:11:00,204.318,204.343,204.278,204.343,53400000.0
2005-11-08 23:12:00,204.378,204.394,204.363,204.376,37900000.0
2005-11-08 23:13:00,204.387,204.387,204.355,204.369,57200000.0
2005-11-08 23:14:00,204.339,204.365,204.294,204.36,67900001.0
2005-11-08 23:15:00,204.377,204.404,204.349,204.358,39200000.0
2005-11-08 23:16:00,204.354,204.391,204.347,204.375,34000000.0
2005-11-08 23:17:00,204.359,204.392,204.343,204.392,41499999.0
2005-11-08 23:18:00,204.392,204.406,204.327,204.327,44600001.0
2005-11-08 23:19:00,204.337,204.364,204.331,204.354,69799999.0
2005-11-08 23:20:00,204.389,204.389,204.37,204.377,84200001.0
2005-11-08 23:21:00,204.378,204.378,204.348,204.357,49100000.0
2005-11-08 23:22:00,204.352,204.38,204.348,204.38,72099999.0
2005-11-08 23:23:00,204.394,204.402,204.36,204.379,44700000.0
2005-11-08 23:24:00,204.393,204.395,204.375,204.379,51500001.0
2005-11-08 23:25:00,204.394,204.415,204.394,204.395,57100002.0
2005-11-08 23:26:00,204.431,204.431,204.374,204.374,24700000.0
2005-11-08 23:27:00,204.399,204.418,204.388,204.417,51400000.0
2005-11-08 23:28:00,204.401,204.414,204.376,204.378,75300000.0
2005-11-08 23:29:00,204.379,204.414,204.378,204.402,42600000.0
2005-11-08 23:30:00,204.384,204.384,204.344,204.362,19300000.0
2005-11-08 23:31:00,204.353,204.374,204.329,204.356,54100000.0
2005-11-08 23:32:00,204.354,204.391,204.338,204.375,49299999.0
2005-11-08 23:33:00,204.37,204.383,204.358,204.358,84200000.0
2005-11-08 23:34:00,204.372,204.39,204.366,204.374,65100000.0
2005-11-08 23:35:00,204.373,204.383,204.354,204.372,52799999.0
2005-11-08 23:36:00,204.366,204.381,204.364,204.377,44100000.0
2005-11-08 23:37:00,204.363,204.381,204.344,204.375,44500000.0
2005-11-08 23:38:00,204.391,204.41,204.374,204.374,66400001.0
2005-11-08 23:39:00,204.378,204.43,204.364,204.43,44799999.0
2005-11-08 23:40:00,204.396,204.396,204.363,204.392,55500000.0
2005-11-08 23:41:00,204.391,204.417,204.381,204.41,42900000.0
2005-11-08 23:42:00,204.378,204.419,204.359,204.419,37300000.0
2005-11-08 23:43:00,204.414,204.414,204.364,204.388,35300001.0
2005-11-08 23:44:00,204.395,204.419,204.387,204.397,45200000.0
2005-11-08 23:45:00,204.439,204.439,204.393,204.41,71100000.0
2005-11-08 23:46:00,204.421,204.43,204.42,204.427,31500000.0
2005-11-08 23:47:00,204.415,204.438,204.405,204.418,46999999.0
2005-11-08 23:48:00,204.409,204.451,204.409,204.448,83599999.0
2005-11-08 23:49:00,204.465,204.466,204.431,204.454,44200000.0
2005-11-08 23:50:00,204.42,204.438,204.399,204.438,21500000.0
2005-11-08 23:51:00,204.445,204.487,204.445,204.469,40700000.0
2005-11-08 23:52:00,204.447,204.465,204.441,204.465,32800000.0
2005-11-08 23:53:00,204.469,204.469,204.443,204.443,84500002.0
2005-11-08 23:54:00,204.438,204.516,204.418,204.468,22600000.0
2005-11-08 23:55:00,204.468,204.493,204.465,204.476,27600000.0
2005-11-08 23:56:00,204.492,204.492,204.471,204.49,31400000.0
2005-11-08 23:57:00,204.48,204.507,204.47,204.497,16400000.0
2005-11-08 23:58:00,204.501,204.52,204.497,204.514,56499999.0
2005-11-08 23:59:00,204.55,204.555,204.51,204.555,30200000.0
2005-11-09 00:00:00,204.579,204.579,204.535,204.552,59400000.0
2005-11-09 00:01:00,204.547,204.586,204.529,204.586,72799999.0
2005-11-09 00:02:00,204.557,204.693,204.557,204.669,47399999.0
2005-11-09 00:03:00,204.609,204.626,204.596,204.611,40100000.0
2005-11-09 00:04:00,204.608,204.631,204.559,204.579,79699999.0
2005-11-09 00:05:00,204.563,204.595,204.527,204.587,22000000.0
2005-11-09 00:06:00,204.555,204.567,204.524,204.531,56600000.0
2005-11-09 00:07:00,204.528,204.557,204.499,204.512,73499999.0
2005-11-09 00:08:00,204.53,204.56,204.512,204.56,39899999.0
2005-11-09 00:09:00,204.536,204.545,204.485,204.492,35800000.0
2005-11-09 00:10:00,204.511,204.53,204.49,204.509,36300000.0
2005-11-09 00:11:00,204.509,204.554,204.481,204.554,53200000.0
2005-11-09 00:12:00,204.537,204.592,204.511,204.555,79900000.0
2005-11-09 00:13:00,204.583,204.583,204.517,204.532,76000001.0
2005-11-09 00:14:00,204.553,204.638,204.522,204.577,77400001.0
2005-11-09 00:15:00,204.623,204.704,204.619,204.692,27800000.0
2005-11-09 00:16:00,204.687,204.687,204.62,204.68,88699999.0
2005-11-09 00:17:00,204.636,204.686,204.62,204.684,41500000.0
2005-11-09 00:18:00,204.658,204.718,204.652,204.69,45400000.0
2005-11-09 00:19:00,204.677,204.685,204.65,204.665,31100000.0
2005-11-09 00:20:00,204.689,204.703,204.626,204.653,79700000.0
2005-11-09 00:21:00,204.688,204.688,204.614,204.632,59400000.0
2005-11-09 00:22:00,204.64,204.69,204.637,204.681,37900000.0
2005-11-09 00:23:00,204.559,204.632,204.559,204.632,37700000.0
2005-11-09 00:24:00,204.654,204.654,204.578,204.578,22500000.0
2005-11-09 00:25:00,204.592,204.605,204.582,204.592,41900000.0
2005-11-09 00:26:00,204.588,204.596,204.565,204.565,50499999.0
2005-11-09 00:27:00,204.602,204.631,204.59,204.59,80100000.0
2005-11-09 00:28:00,204.583,204.616,204.57,204.61,27200000.0
2005-11-09 00:29:00,204.604,204.607,204.591,204.607,70200000.0
2005-11-09 00:30:00,204.583,204.6,204.582,204.6,52900001.0
2005-11-09 00:31:00,204.614,204.626,204.599,204.599,37100000.0
2005-11-09 00:32:00,204.581,204.621,204.573,204.611,58600001.0
2005-11-09 00:33:00,204.575,204.607,204.571,204.586,38500000.0
2005-11-09 00:34:00,204.58,204.588,204.531,204.55,83100001.0
2005-11-09 00:35:00,204.567,204.585,204.562,204.576,91599999.0
2005-11-09 00:36:00,204.554,204.566,204.542,204.552,32100000.0
2005-11-09 00:37:00,204.551,204.56,204.547,204.557,49000000.0
2005-11-09 00:38:00,204.573,204.578,204.518,204.525,46600000.0
2005-11-09 00:39:00,204.572,204.591,204.562,204.569,21100000.0
2005-11-09 00:40:00,204.587,204.602,204.581,204.581,56000001.0
2005-11-09 00:41:00,204.585,204.589,204.549,204.585,62900001.0
2005-11-09 00:42:00,204.575,204.576,204.557,204.563,37100000.0
2005-11-09 00:43:00,204.57,204.57,204.539,204.555,41000000.0
2005-11-09 00:44:00,204.598,204.609,204.558,204.573,47300000.0
2005-11-09 00:45:00,204.589,204.607,204.562,204.607,31500000.0
2005-11-09 00:46:00,204.613,204.644,204.613,204.636,21800000.0
2005-11-09 00:47:00,204.63,204.636,204.609,204.612,44100000.0
2005-11-09 00:48:00,204.634,204.655,204.63,204.633,57200000.0
2005-11-09 00:49:00,204.626,204.657,204.618,204.634,26800000.0
2005-11-09 00:50:00,204.672,204.672,204.616,204.63,34600000.0
2005-11-09 00:51:00,204.647,204.664,204.597,204.637,56300000.0
2005-11-09 00:52:00,204.648,204.651,204.639,204.639,39800000.0
2005-11-09 00:53:00,204.611,204.619,204.586,204.612,77000000.0
2005-11-09 00:54:00,204.601,204.649,204.595,204.649,41799999.0
2005-11-09 00:55:00,204.665,204.684,204.642,204.642,27800000.0
2005-11-09 00:56:00,204.621,204.621,204.603,204.609,21800000.0
2005-11-09 00:57:00,204.594,204.606,204.582,204.606,71600001.0
2005-11-09 00:58:00,204.592,204.607,204.54,204.56,48200000.0
2005-11-09 00:59:00,204.551,204.551,204.519,204.522,39100000.0
2005-11-09 01:00:00,204.523,204.523,204.497,204.513,35700000.0
2005-11-09 01:01:00,204.513,204.523,204.508,204.508,42400000.0
2005-11-09 01:02:00,204.518,204.552,204.518,204.552,56899999.0
2005-11-09 01:03:00,204.542,204.56,204.542,204.554,41500000.0
2005-11-09 01:04:00,204.527,204.53,204.484,204.523,71400001.0
2005-11-09 01:05:00,204.503,204.532,204.503,204.531,33900000.0
2005-11-09 01:06:00,204.521,204.553,204.503,204.553,62000000.0
2005-11-09 01:07:00,204.577,204.585,204.532,204.532,23800000.0
2005-11-09 01:08:00,204.52,204.52,204.498,204.498,23400000.0
2005-11-09 01:09:00,204.514,204.541,204.495,204.495,69700001.0
2005-11-09 01:10:00,204.491,204.562,204.491,204.56,30300000.0
2005-11-09 01:11:00,204.544,204.554,204.508,204.542,47900000.0
2005-11-09 01:12:00,204.506,204.587,204.487,204.587,90799998.0
2005-11-09 01:13:00,204.536,204.553,204.536,204.543,31800000.0
2005-11-09 01:14:00,204.525,204.552,204.51,204.51,47200000.0
2005-11-09 01:15:00,204.53,204.549,204.523,204.533,87699998.0
2005-11-09 01:16:00,204.541,204.562,204.532,204.56,76400000.0
2005-11-09 01:17:00,204.547,204.567,204.546,204.546,73300000.0
2005-11-09 01:18:00,204.54,204.549,204.514,204.549,46999999.0
2005-11-09 01:19:00,204.537,204.593,204.537,204.581,79700000.0
2005-11-09 01:20:00,204.559,204.581,204.559,204.568,53100000.0
2005-11-09 01:21:00,204.562,204.583,204.562,204.57,52700000.0
2005-11-09 01:22:00,204.556,204.575,204.541,204.569,46200000.0
2005-11-09 01:23:00,204.562,204.583,204.552,204.552,44300000.0
2005-11-09 01:24:00,204.578,204.578,204.553,204.566,64900001.0
2005-11-09 01:25:00,204.546,204.546,204.501,204.501,31600000.0
2005-11-09 01:26:00,204.518,204.545,204.497,204.545,70500000.0
2005-11-09 01:27:00,204.542,204.567,204.542,204.553,54200000.0
2005-11-09 01:28:00,204.543,204.571,204.529,204.571,35200000.0
2005-11-09 01:29:00,204.537,204.552,204.514,204.544,62800000.0
2005-11-09 01:30:00,204.551,204.558,204.514,204.522,19600000.0
2005-11-09 01:31:00,204.545,204.548,204.503,204.503,59000000.0
2005-11-09 01:32:00,204.525,204.567,204.525,204.552,28200000.0
2005-11-09 01:33:00,204.56,204.579,204.503,204.527,45300000.0
2005-11-09 01:34:00,204.535,204.535,204.512,204.515,36600000.0
2005-11-09 01:35:00,204.507,204.513,204.497,204.513,57700000.0
2005-11-09 01:36:00,204.526,204.538,204.495,204.513,64600001.0
2005-11-09 01:37:00,204.525,204.527,204.517,204.517,63600000.0
2005-11-09 01:38:00,204.503,204.551,204.503,204.551,30700000.0
2005-11-09 01:39:00,204.552,204.552,204.462,204.462,43900000.0
2005-11-09 01:40:00,204.454,204.459,204.437,204.449,53600000.0
2005-11-09 01:41:00,204.454,204.468,204.445,204.445,83200000.0
2005-11-09 01:42:00,204.443,204.462,204.423,204.423,90399998.0
2005-11-09 01:43:00,204.436,204.453,204.423,204.434,62099999.0
2005-11-09 01:44:00,204.436,204.448,204.421,204.445,57200000.0
2005-11-09 01:45:00,204.461,204.482,204.431,204.431,53300000.0
2005-11-09 01:46:00,204.438,204.461,204.406,204.453,44300000.0
2005-11-09 01:47:00,204.447,204.451,204.43,204.451,62800000.0
2005-11-09 01:48:00,204.443,204.48,204.435,204.451,31100000.0
2005-11-09 01:49:00,204.491,204.506,204.487,204.495,40900000.0
2005-11-09 01:50:00,204.501,204.501,204.469,204.477,95500002.0
2005-11-09 01:51:00,204.466,204.484,204.455,204.471,50400000.0
2005-11-09 01:52:00,204.48,204.494,204.459,204.477,40400000.0
2005-11-09 01:53:00,204.472,204.499,204.472,204.495,23900000.0
2005-11-09 01:54:00,204.501,204.534,204.501,204.517,40800000.0
2005-11-09 01:55:00,204.533,204.568,204.533,204.568,37600000.0
2005-11-09 01:56:00,204.598,204.615,204.52,204.522,55200000.0
2005-11-09 01:57:00,204.54,204.577,204.522,204.575,35600000.0
2005-11-09 01:58:00,204.521,204.524,204.506,204.51,76000001.0
2005-11-09 01:59:00,204.525,204.548,204.516,204.527,76899998.0
2005-11-09 02:00:00,204.526,204.526,204.499,204.507,40000000.0
2005-11-09 02:01:00,204.503,204.503,204.46,204.46,53100000.0
2005-11-09 02:02:00,204.471,204.491,204.443,204.465,31800000.0
2005-11-09 02:03:00,204.453,204.466,204.43,204.44,59200001.0
2005-11-09 02:04:00,204.464,204.464,204.437,204.437,72600002.0
2005-11-09 02:05:00,204.454,204.5,204.454,204.486,31000000.0
2005-11-09 02:06:00,204.509,204.514,204.477,204.477,39800000.0
2005-11-09 02:07:00,204.495,204.515,204.44,204.44,34100000.0
2005-11-09 02:08:00,204.467,204.47,204.452,204.46,78000000.0
2005-11-09 02:09:00,204.446,204.452,204.422,204.422,54800001.0
2005-11-09 02:10:00,204.415,204.461,204.415,204.428,71700000.0
2005-11-09 02:11:00,204.408,204.445,204.408,204.436,58600000.0
2005-11-09 02:12:00,204.436,204.436,204.382,204.415,76600000.0
2005-11-09 02:13:00,204.372,204.402,204.365,204.371,25200000.0
2005-11-09 02:14:00,204.396,204.459,204.396,204.412,56100000.0
2005-11-09 02:15:00,204.397,204.424,204.391,204.409,63700001.0
2005-11-09 02:16:00,204.393,204.404,204.376,204.396,41400000.0
2005-11-09 02:17:00,204.432,204.434,204.37,204.385,28600000.0
2005-11-09 02:18:00,204.39,204.436,204.387,204.387,83099999.0
2005-11-09 02:19:00,204.377,204.418,204.377,204.405,36500000.0
2005-11-09 02:20:00,204.409,204.437,204.404,204.426,30300000.0
2005-11-09 02:21:00,204.441,204.45,204.441,204.445,51500000.0
2005-11-09 02:22:00,204.431,204.442,204.425,204.425,80500001.0
2005-11-09 02:23:00,204.418,204.445,204.398,204.404,61300000.0
2005-11-09 02:24:00,204.41,204.433,204.388,204.406,49400000.0
2005-11-09 02:25:00,204.418,204.418,204.387,204.398,36400000.0
2005-11-09 02:26:00,204.403,204.435,204.395,204.403,49200000.0
2005-11-09 02:27:00,204.404,204.43,204.404,204.416,79399999.0
2005-11-09 02:28:00,204.41,204.417,204.396,204.396,35100000.0
2005-11-09 02:29:00,204.39,204.456,204.382,204.426,34100000.0
2005-11-09 02:30:00,204.4,204.444,204.39,204.404,48100001.0
2005-11-09 02:31:00,204.424,204.424,204.39,204.401,76000001.0
2005-11-09 02:32:00,204.407,204.44,204.407,204.44,21500000.0
2005-11-09 02:33:00,204.444,204.48,204.433,204.44,85300001.0
2005-11-09 02:34:00,204.442,204.442,204.363,204.414,48499999.0
2005-11-09 02:35:00,204.398,204.408,204.387,204.406,63900000.0
2005-11-09 02:36:00,204.396,204.396,204.365,204.389,25200000.0
2005-11-09 02:37:00,204.394,204.405,204.352,204.367,43000000.0
2005-11-09 02:38:00,204.363,204.372,204.309,204.309,41200001.0
2005-11-09 02:39:00,204.301,204.301,204.279,204.284,62400000.0
2005-11-09 02:40:00,204.283,204.341,204.271,204.318,56300000.0
2005-11-09 02:41:00,204.328,204.328,204.278,204.303,40100000.0
2005-11-09 02:42:00,204.292,204.346,204.283,204.318,40300000.0
2005-11-09 02:43:00,204.345,204.383,204.345,204.383,42800000.0
2005-11-09 02:44:00,204.365,204.394,204.361,204.39,38300000.0
2005-11-09 02:45:00,204.368,204.4,204.368,204.395,39300000.0
2005-11-09 02:46:00,204.388,204.411,204.368,204.368,35900000.0
2005-11-09 02:47:00,204.379,204.427,204.379,204.427,28800000.0
2005-11-09 02:48:00,204.441,204.441,204.401,204.401,72600001.0
2005-11-09 02:49:00,204.394,204.416,204.374,204.395,23100000.0
2005-11-09 02:50:00,204.379,204.385,204.369,204.38,29200000.0
2005-11-09 02:51:00,204.397,204.397,204.364,204.379,26900000.0
2005-11-09 02:52:00,204.369,204.407,204.369,204.381,47899999.0
2005-11-09 02:53:00,204.379,204.393,204.339,204.35,27900000.0
2005-11-09 02:54:00,204.347,204.386,204.347,204.386,49400000.0
2005-11-09 02:55:00,204.377,204.398,204.377,204.398,49300000.0
2005-11-09 02:56:00,204.381,204.393,204.376,204.39,37500000.0
2005-11-09 02:57:00,204.376,204.406,204.359,204.406,70100000.0
2005-11-09 02:58:00,204.402,204.417,204.402,204.417,30800000.0
2005-11-09 02:59:00,204.386,204.395,204.376,204.38,65400000.0
2005-11-09 03:00:00,204.368,204.381,204.368,204.369,63300001.0
2005-11-09 03:01:00,204.368,204.368,204.332,204.332,25400000.0
2005-11-09 03:02:00,204.341,204.349,204.315,204.315,77100001.0
2005-11-09 03:03:00,204.327,204.332,204.241,204.241,21500000.0
2005-11-09 03:04:00,204.211,204.222,204.17,204.222,58100000.0
2005-11-09 03:05:00,204.205,204.205,204.154,204.154,24400000.0
2005-11-09 03:06:00,204.176,204.217,204.163,204.217,33800000.0
2005-11-09 03:07:00,204.185,204.185,204.157,204.183,49300000.0
2005-11-09 03:08:00,204.193,204.223,204.175,204.208,45000000.0
2005-11-09 03:09:00,204.185,204.2,204.163,204.2,75599999.0
2005-11-09 03:10:00,204.202,204.224,204.202,204.206,56700000.0
2005-11-09 03:11:00,204.192,204.192,204.147,204.147,51400000.0
2005-11-09 03:12:00,204.169,204.217,204.169,204.199,56100000.0
2005-11-09 03:13:00,204.197,204.222,204.186,204.216,68900000.0
2005-11-09 03:14:00,204.226,204.249,204.21,204.21,28200000.0
2005-11-09 03:15:00,204.215,204.288,204.215,204.288,41100000.0
2005-11-09 03:16:00,204.3,204.316,204.29,204.312,44700000.0
2005-11-09 03:17:00,204.309,204.323,204.309,204.309,30000000.0
2005-11-09 03:18:00,204.305,204.305,204.275,204.303,56400000.0
2005-11-09 03:19:00,204.317,204.374,204.305,204.305,31400000.0
2005-11-09 03:20:00,204.286,204.342,204.286,204.331,38800001.0
2005-11-09 03:21:00,204.351,204.355,204.329,204.333,71400001.0
2005-11-09 03:22:00,204.3,204.336,204.288,204.288,51299999.0
2005-11-09 03:23:00,204.313,204.313,204.282,204.286,54700000.0
2005-11-09 03:24:00,204.3,204.309,204.287,204.306,58600000.0
2005-11-09 03:25:00,204.303,204.36,204.289,204.337,48400000.0
2005-11-09 03:26:00,204.316,204.352,204.316,204.337,70899999.0
2005-11-09 03:27:00,204.303,204.314,204.295,204.295,73800000.0
2005-11-09 03:28:00,204.301,204.316,204.294,204.316,31100000.0
2005-11-09 03:29:00,204.291,204.324,204.291,204.31,54300001.0
2005-11-09 03:30:00,204.293,204.307,204.286,204.286,52100000.0
2005-11-09 03:31:00,204.288,204.297,204.258,204.297,60700000.0
2005-11-09 03:32:00,204.281,204.303,204.272,204.277,36800000.0
2005-11-09 03:33:00,204.307,204.317,204.279,204.312,35600000.0
2005-11-09 03:34:00,204.269,204.302,204.269,204.29,72300000.0
2005-11-09 03:35:00,204.272,204.316,204.266,204.266,46600000.0
2005-11-09 03:36:00,204.265,204.277,204.26,204.262,67200000.0
2005-11-09 03:37:00,204.278,204.282,204.272,204.282,39600000.0
2005-11-09 03:38:00,204.252,204.252,204.218,204.243,21900000.0
2005-11-09 03:39:00,204.244,204.254,204.205,204.205,55700001.0
2005-11-09 03:40:00,204.218,204.277,204.208,204.277,27200000.0
2005-11-09 03:41:00,204.278,204.278,204.25,204.255,51600000.0
2005-11-09 03:42:00,204.24,204.326,204.238,204.304,52100000.0
2005-11-09 03:43:00,204.311,204.327,204.301,204.303,49800000.0
2005-11-09 03:44:00,204.304,204.314,204.296,204.314,34600000.0
2005-11-09 03:45:00,204.321,204.321,204.28,204.31,28300000.0
2005-11-09 03:46:00,204.315,204.33,204.273,204.299,56300001.0
2005-11-09 03:47:00,204.325,204.325,204.29,204.29,84500000.0
2005-11-09 03:48:00,204.277,204.29,204.254,204.27,69499999.0
2005-11-09 03:49:00,204.271,204.271,204.231,204.261,22700000.0
2005-11-09 03:50:00,204.283,204.295,204.279,204.29,62400000.0
2005-11-09 03:51:00,204.288,204.291,204.276,204.276,51600000.0
2005-11-09 03:52:00,204.26,204.274,204.247,204.268,66999999.0
2005-11-09 03:53:00,204.269,204.304,204.269,204.296,43900000.0
2005-11-09 03:54:00,204.289,204.289,204.241,204.246,38400000.0
2005-11-09 03:55:00,204.275,204.275,204.239,204.245,58399999.0
2005-11-09 03:56:00,204.236,204.273,204.236,204.259,74100001.0
2005-11-09 03:57:00,204.235,204.251,204.219,204.219,50600000.0
2005-11-09 03:58:00,204.231,204.24,204.223,204.223,68300000.0
2005-11-09 03:59:00,204.214,204.229,204.178,204.178,46700001.0
2005-11-09 04:00:00,204.176,204.22,204.176,204.208,33900000.0
2005-11-09 04:01:00,204.189,204.22,204.189,204.2,42000000.0
2005-11-09 04:02:00,204.191,204.206,204.163,204.187,61599999.0
2005-11-09 04:03:00,204.21,204.221,204.193,204.21,51300000.0
2005-11-09 04:04:00,204.217,204.245,204.207,204.207,59200000.0
2005-11-09 04:05:00,204.207,204.254,204.207,204.218,51200000.0
2005-11-09 04:06:00,204.212,204.212,204.193,204.204,73200000.0
2005-11-09 04:07:00,204.22,204.22,204.188,204.194,26400000.0
2005-11-09 04:08:00,204.225,204.234,204.213,204.225,44900000.0
2005-11-09 04:09:00,204.209,204.213,204.187,204.187,51000000.0
2005-11-09 04:10:00,204.203,204.246,204.203,204.226,65800000.0
2005-11-09 04:11:00,204.232,204.253,204.196,204.211,66699999.0
2005-11-09 04:12:00,204.203,204.259,204.203,204.25,48200000.0
2005-11-09 04:13:00,204.256,204.267,204.246,204.246,54299999.0
2005-11-09 04:14:00,204.247,204.28,204.247,204.28,83500001.0
2005-11-09 04:15:00,204.297,204.319,204.286,204.293,58999999.0
2005-11-09 04:16:00,204.296,204.339,204.282,204.282,49100000.0
2005-11-09 04:17:00,204.291,204.293,204.258,204.259,29100000.0
2005-11-09 04:18:00,204.239,204.243,204.227,204.232,23000000.0
2005-11-09 04:19:00,204.221,204.265,204.21,204.265,49200000.0
2005-11-09 04:20:00,204.25,204.29,204.243,204.268,53400000.0
2005-11-09 04:21:00,204.289,204.298,204.268,204.268,29500000.0
2005-11-09 04:22:00,204.244,204.304,204.239,204.29,31200000.0
2005-11-09 04:23:00,204.271,204.274,204.259,204.269,40300000.0
2005-11-09 04:24:00,204.276,204.294,204.266,204.294,74800000.0
2005-11-09 04:25:00,204.295,204.319,204.255,204.255,35600000.0
2005-11-09 04:26:00,204.284,204.292,204.256,204.275,54900000.0
2005-11-09 04:27:00,204.279,204.315,204.271,204.276,44700000.0
2005-11-09 04:28:00,204.305,204.315,204.305,204.309,61799999.0
2005-11-09 04:29:00,204.325,204.34,204.288,204.301,24700000.0
2005-11-09 04:30:00,204.34,204.347,204.319,204.319,32400000.0
2005-11-09 04:31:00,204.32,204.32,204.303,204.315,31200000.0
2005-11-09 04:32:00,204.314,204.327,204.294,204.311,17800000.0
2005-11-09 04:33:00,204.263,204.316,204.263,204.292,66500000.0
2005-11-09 04:34:00,204.316,204.347,204.313,204.347,38200000.0
2005-11-09 04:35:00,204.362,204.362,204.297,204.297,71400000.0
2005-11-09 04:36:00,204.295,204.325,204.277,204.284,47300000.0
2005-11-09 04:37:00,204.288,204.32,204.288,204.302,38200001.0
2005-11-09 04:38:00,204.307,204.346,204.307,204.317,56300001.0
2005-11-09 04:39:00,204.313,204.359,204.313,204.348,43300001.0
2005-11-09 04:40:00,204.332,204.358,204.311,204.342,60300000.0
2005-11-09 04:41:00,204.34,204.362,204.34,204.348,45600000.0
2005-11-09 04:42:00,204.34,204.366,204.34,204.355,80600001.0
2005-11-09 04:43:00,204.369,204.395,204.365,204.37,45300001.0
2005-11-09 04:44:00,204.378,204.379,204.323,204.353,95700001.0
2005-11-09 04:45:00,204.33,204.365,204.33,204.35,40000000.0
2005-11-09 04:46:00,204.355,204.364,204.332,204.332,57100000.0
2005-11-09 04:47:00,204.333,204.354,204.327,204.354,44900000.0
2005-11-09 04:48:00,204.327,204.337,204.308,204.327,69300000.0
2005-11-09 04:49:00,204.329,204.344,204.302,204.302,49800000.0
2005-11-09 04:50:00,204.311,204.357,204.308,204.308,70599999.0
2005-11-09 04:51:00,204.328,204.351,204.299,204.328,46200000.0
2005-11-09 04:52:00,204.324,204.332,204.285,204.3,72300000.0
2005-11-09 04:53:00,204.316,204.316,204.291,204.296,44900000.0
2005-11-09 04:54:00,204.293,204.31,204.272,204.308,70000000.0
2005-11-09 04:55:00,204.28,204.296,204.278,204.278,60400000.0
2005-11-09 04:56:00,204.274,204.283,204.246,204.278,16400000.0
2005-11-09 04:57:00,204.276,204.31,204.266,204.31,49700001.0
2005-11-09 04:58:00,204.27,204.348,204.27,204.336,29200000.0
2005-11-09 04:59:00,204.311,204.337,204.291,204.32,33400000.0
2005-11-09 05:00:00,204.309,204.34,204.302,204.318,55000000.0
2005-11-09 05:01:00,204.32,204.346,204.299,204.346,68300000.0
2005-11-09 05:02:00,204.345,204.345,204.309,204.332,62800000.0
2005-11-09 05:03:00,204.337,204.337,204.315,204.317,24800000.0
2005-11-09 05:04:00,204.303,204.335,204.291,204.335,15500000.0
2005-11-09 05:05:00,204.369,204.369,204.336,204.336,55500000.0
2005-11-09 05:06:00,204.326,204.35,204.326,204.33,74799999.0
2005-11-09 05:07:00,204.315,204.315,204.3,204.31,42000000.0
2005-11-09 05:08:00,204.312,204.347,204.264,204.264,70300000.0
2005-11-09 05:09:00,204.285,204.326,204.279,204.326,37700001.0
2005-11-09 05:10:00,204.292,204.292,204.245,204.245,64200000.0
2005-11-09 05:11:00,204.26,204.279,204.233,204.24,75000000.0
2005-11-09 05:12:00,204.188,204.3,204.177,204.288,32800000.0
2005-11-09 05:13:00,204.271,204.31,204.25,204.292,39000000.0
2005-11-09 05:14:00,204.29,204.308,204.271,204.291,60600000.0
2005-11-09 05:15:00,204.267,204.279,204.238,204.279,48400000.0
2005-11-09 05:16:00,204.306,204.356,204.301,204.346,39099999.0
2005-11-09 05:17:00,204.306,204.33,204.302,204.316,34000000.0
2005-11-09 05:18:00,204.307,204.307,204.245,204.265,42100000.0
2005-11-09 05:19:00,204.294,204.318,204.281,204.31,29900000.0
2005-11-09 05:20:00,204.304,204.327,204.281,204.314,37800000.0
2005-11-09 05:21:00,204.328,204.34,204.288,204.29,55100001.0
2005-11-09 05:22:00,204.321,204.34,204.312,204.329,62200001.0
2005-11-09 05:23:00,204.313,204.354,204.298,204.307,55000000.0
2005-11-09 05:24:00,204.325,204.363,204.315,204.356,85400000.0
2005-11-09 05:25:00,204.379,204.387,204.346,204.387,61299999.0
2005-11-09 05:26:00,204.351,204.351,204.311,204.321,45900001.0
2005-11-09 05:27:00,204.331,204.353,204.331,204.353,60100001.0
2005-11-09 05:28:00,204.363,204.363,204.351,204.357,75000001.0
2005-11-09 05:29:00,204.349,204.358,204.293,204.305,38200000.0
2005-11-09 05:30:00,204.318,204.342,204.305,204.342,36200000.0
2005-11-09 05:31:00,204.351,204.351,204.325,204.325,21600000.0
2005-11-09 05:32:00,204.331,204.335,204.318,204.318,67599999.0
2005-11-09 05:33:00,204.316,204.335,204.315,204.335,69400000.0
2005-11-09 05:34:00,204.321,204.36,204.307,204.355,39800000.0
2005-11-09 05:35:00,204.339,204.339,204.308,204.327,58400000.0
2005-11-09 05:36:00,204.349,204.358,204.321,204.345,55399999.0
2005-11-09 05:37:00,204.311,204.341,204.287,204.309,40300000.0
2005-11-09 05:38:00,204.317,204.361,204.317,204.349,51900000.0
2005-11-09 05:39:00,204.323,204.334,204.323,204.334,49400000.0
2005-11-09 05:40:00,204.354,204.379,204.324,204.379,82100000.0
2005-11-09 05:41:00,204.332,204.373,204.332,204.373,45300000.0
2005-11-09 05:42:00,204.303,204.387,204.303,204.357,40500000.0
2005-11-09 05:43:00,204.361,204.395,204.358,204.39,56600000.0
2005-11-09 05:44:00,204.384,204.384,204.348,204.369,42400000.0
2005-11-09 05:45:00,204.358,204.373,204.351,204.355,49400000.0
2005-11-09 05:46:00,204.35,204.41,204.35,204.377,56000000.0
2005-11-09 05:47:00,204.382,204.396,204.367,204.381,60299999.0
2005-11-09 05:48:00,204.368,204.371,204.356,204.371,56700000.0
2005-11-09 05:49:00,204.36,204.4,204.339,204.4,33200000.0
2005-11-09 05:50:00,204.382,204.402,204.36,204.397,81900000.0
2005-11-09 05:51:00,204.368,204.39,204.364,204.365,18900000.0
2005-11-09 05:52:00,204.397,204.429,204.391,204.406,66499999.0
2005-11-09 05:53:00,204.396,204.409,204.392,204.392,13200000.0
2005-11-09 05:54:00,204.379,204.403,204.379,204.39,15100000.0
2005-11-09 05:55:00,204.381,204.405,204.357,204.381,80000001.0
2005-11-09 05:56:00,204.376,204.376,204.345,204.345,39400000.0
2005-11-09 05:57:00,204.366,204.366,204.328,204.328,32400000.0
2005-11-09 05:58:00,204.339,204.348,204.332,204.348,30000000.0
2005-11-09 05:59:00,204.361,204.374,204.351,204.367,51000000.0
2005-11-09 06:00:00,204.355,204.372,204.339,204.351,78299999.0
2005-11-09 06:01:00,204.363,204.397,204.347,204.388,56200000.0
2005-11-09 06:02:00,204.379,204.399,204.369,204.375,43900000.0
2005-11-09 06:03:00,204.356,204.36,204.356,204.359,43000000.0
2005-11-09 06:04:00,204.356,204.365,204.334,204.358,66900001.0
2005-11-09 06:05:00,204.364,204.368,204.346,204.357,104600001.0
2005-11-09 06:06:00,204.382,204.382,204.334,204.334,86900001.0
2005-11-09 06:07:00,204.357,204.384,204.321,204.384,95099998.0
2005-11-09 06:08:00,204.361,204.371,204.334,204.352,54700000.0
2005-11-09 06:09:00,204.358,204.372,204.326,204.35,48900000.0
2005-11-09 06:10:00,204.353,204.377,204.328,204.353,80200000.0
2005-11-09 06:11:00,204.374,204.401,204.354,204.376,42400000.0
2005-11-09 06:12:00,204.381,204.387,204.339,204.379,50899999.0
2005-11-09 06:13:00,204.388,204.409,204.38,204.399,36400000.0
2005-11-09 06:14:00,204.366,204.376,204.354,204.37,75500000.0
2005-11-09 06:15:00,204.354,204.361,204.354,204.355,45799999.0
2005-11-09 06:16:00,204.34,204.361,204.327,204.348,46100000.0
2005-11-09 06:17:00,204.364,204.391,204.364,204.375,43800000.0
2005-11-09 06:18:00,204.367,204.387,204.362,204.362,38200000.0
2005-11-09 06:19:00,204.384,204.422,204.361,204.41,33000000.0
2005-11-09 06:20:00,204.364,204.375,204.346,204.347,40700000.0
2005-11-09 06:21:00,204.344,204.433,204.344,204.423,46600000.0
2005-11-09 06:22:00,204.409,204.409,204.37,204.37,51599999.0
2005-11-09 06:23:00,204.395,204.398,204.385,204.385,57299999.0
2005-11-09 06:24:00,204.382,204.426,204.382,204.404,34600000.0
2005-11-09 06:25:00,204.425,204.431,204.398,204.398,30600000.0
2005-11-09 06:26:00,204.386,204.405,204.358,204.392,55599999.0
2005-11-09 06:27:00,204.407,204.421,204.377,204.386,62000001.0
2005-11-09 06:28:00,204.375,204.402,204.374,204.4,53799999.0
2005-11-09 06:29:00,204.401,204.408,204.38,204.395,40700000.0
2005-11-09 06:30:00,204.354,204.381,204.354,204.379,60099999.0
2005-11-09 06:31:00,204.387,204.394,204.372,204.373,64400000.0
2005-11-09 06:32:00,204.388,204.436,204.388,204.425,27500000.0
2005-11-09 06:33:00,204.433,204.461,204.417,204.417,37300000.0
2005-11-09 06:34:00,204.409,204.411,204.399,204.401,28100000.0
2005-11-09 06:35:00,204.382,204.402,204.369,204.369,62700000.0
2005-11-09 06:36:00,204.388,204.432,204.388,204.418,35900000.0
2005-11-09 06:37:00,204.391,204.417,204.391,204.405,60999999.0
2005-11-09 06:38:00,204.427,204.45,204.423,204.43,48400000.0
2005-11-09 06:39:00,204.439,204.454,204.439,204.448,61000000.0
2005-11-09 06:40:00,204.433,204.468,204.427,204.446,79199999.0
2005-11-09 06:41:00,204.454,204.481,204.454,204.463,45200000.0
2005-11-09 06:42:00,204.459,204.469,204.419,204.446,82400000.0
2005-11-09 06:43:00,204.466,204.492,204.432,204.432,52400000.0
2005-11-09 06:44:00,204.434,204.437,204.391,204.395,72200001.0
2005-11-09 06:45:00,204.398,204.4,204.386,204.399,57099999.0
2005-11-09 06:46:00,204.387,204.418,204.387,204.413,94600000.0
2005-11-09 06:47:00,204.406,204.409,204.395,204.409,32200000.0
2005-11-09 06:48:00,204.426,204.438,204.404,204.425,53800000.0
2005-11-09 06:49:00,204.399,204.453,204.399,204.444,42200000.0
2005-11-09 06:50:00,204.457,204.483,204.427,204.443,66100000.0
2005-11-09 06:51:00,204.448,204.448,204.397,204.417,35000000.0
2005-11-09 06:52:00,204.425,204.433,204.38,204.389,45200000.0
2005-11-09 06:53:00,204.38,204.438,204.355,204.438,37200001.0
2005-11-09 06:54:00,204.391,204.416,204.39,204.397,60900000.0
2005-11-09 06:55:00,204.392,204.413,204.388,204.408,19500000.0
2005-11-09 06:56:00,204.416,204.416,204.386,204.39,20500000.0
2005-11-09 06:57:00,204.385,204.388,204.365,204.388,32300000.0
2005-11-09 06:58:00,204.351,204.351,204.326,204.339,41400000.0
2005-11-09 06:59:00,204.333,204.338,204.312,204.332,50900000.0
2005-11-09 07:00:00,204.326,204.348,204.315,204.322,23300000.0
2005-11-09 07:01:00,204.336,204.348,204.296,204.296,17900000.0
2005-11-09 07:02:00,204.285,204.308,204.274,204.303,46300000.0
2005-11-09 07:03:00,204.308,204.321,204.308,204.321,56600000.0
2005-11-09 07:04:00,204.334,204.356,204.321,204.335,31600000.0
2005-11-09 07:05:00,204.323,204.348,204.309,204.348,76800000.0
2005-11-09 07:06:00,204.338,204.349,204.293,204.293,64800000.0
2005-11-09 07:07:00,204.303,204.355,204.303,204.337,43000000.0
2005-11-09 07:08:00,204.352,204.352,204.335,204.341,22600000.0
2005-11-09 07:09:00,204.365,204.376,204.351,204.351,23400000.0
2005-11-09 07:10:00,204.359,204.37,204.341,204.348,58799999.0
2005-11-09 07:11:00,204.343,204.348,204.332,204.332,63500000.0
2005-11-09 07:12:00,204.327,204.349,204.32,204.343,52500000.0
2005-11-09 07:13:00,204.343,204.355,204.315,204.321,137900000.0
2005-11-09 07:14:00,204.34,204.378,204.324,204.349,111900000.0
2005-11-09 07:15:00,204.394,204.394,204.34,204.368,61400000.0
2005-11-09 07:16:00,204.382,204.382,204.324,204.344,42700000.0
2005-11-09 07:17:00,204.372,204.388,204.319,204.358,18900000.0
2005-11-09 07:18:00,204.345,204.358,204.332,204.332,58000001.0
2005-11-09 07:19:00,204.355,204.398,204.355,204.363,60600000.0
2005-11-09 07:20:00,204.372,204.378,204.352,204.362,38800000.0
2005-11-09 07:21:00,204.345,204.361,204.334,204.344,29800000.0
2005-11-09 07:22:00,204.366,204.366,204.34,204.341,58800000.0
2005-11-09 07:23:00,204.335,204.349,204.313,204.33,24900000.0
2005-11-09 07:24:00,204.34,204.377,204.34,204.368,37399999.0
2005-11-09 07:25:00,204.356,204.391,204.349,204.369,50100001.0
2005-11-09 07:26:00,204.38,204.399,204.365,204.379,36200000.0
2005-11-09 07:27:00,204.372,204.41,204.372,204.395,47000001.0
2005-11-09 07:28:00,204.404,204.408,204.355,204.363,71200000.0
2005-11-09 07:29:00,204.377,204.408,204.359,204.374,104000000.0
2005-11-09 07:30:00,204.395,204.407,204.373,204.379,83799999.0
2005-11-09 07:31:00,204.379,204.405,204.345,204.405,95000000.0
2005-11-09 07:32:00,204.368,204.4,204.361,204.4,34700000.0
2005-11-09 07:33:00,204.37,204.385,204.365,204.367,33400000.0
2005-11-09 07:34:00,204.374,204.379,204.32,204.32,49000000.0
2005-11-09 07:35:00,204.36,204.389,204.355,204.389,54999999.0
2005-11-09 07:36:00,204.399,204.41,204.357,204.395,38600000.0
2005-11-09 07:37:00,204.373,204.378,204.36,204.36,61800000.0
2005-11-09 07:38:00,204.357,204.37,204.338,204.339,52400000.0
2005-11-09 07:39:00,204.356,204.379,204.347,204.37,54400000.0
2005-11-09 07:40:00,204.339,204.358,204.32,204.35,58999999.0
2005-11-09 07:41:00,204.329,204.335,204.305,204.335,67600000.0
2005-11-09 07:42:00,204.338,204.351,204.328,204.328,56799999.0
2005-11-09 07:43:00,204.341,204.384,204.341,204.349,55300000.0
2005-11-09 07:44:00,204.334,204.371,204.33,204.341,53300001.0
2005-11-09 07:45:00,204.324,204.345,204.32,204.33,55900000.0
2005-11-09 07:46:00,204.332,204.386,204.332,204.36,85499999.0
2005-11-09 07:47:00,204.338,204.351,204.311,204.342,54100000.0
2005-11-09 07:48:00,204.331,204.368,204.331,204.344,49100000.0
2005-11-09 07:49:00,204.354,204.36,204.312,204.329,45500000.0
2005-11-09 07:50:00,204.35,204.354,204.28,204.28,45500000.0
2005-11-09 07:51:00,204.325,204.337,204.288,204.317,47700000.0
2005-11-09 07:52:00,204.33,204.369,204.316,204.329,81200000.0
2005-11-09 07:53:00,204.335,204.349,204.328,204.342,49800001.0
2005-11-09 07:54:00,204.313,204.338,204.313,204.338,37100000.0
2005-11-09 07:55:00,204.296,204.36,204.295,204.322,69599999.0
2005-11-09 07:56:00,204.316,204.34,204.303,204.34,68099999.0
2005-11-09 07:57:00,204.335,204.342,204.303,204.303,76900000.0
2005-11-09 07:58:00,204.276,204.331,204.268,204.331,65500000.0
2005-11-09 07:59:00,204.347,204.36,204.304,204.352,85700002.0
2005-11-09 08:00:00,204.337,204.337,204.305,204.305,31900000.0
2005-11-09 08:01:00,204.314,204.345,204.307,204.307,28000000.0
2005-11-09 08:02:00,204.314,204.324,204.295,204.324,37100000.0
2005-11-09 08:03:00,204.348,204.359,204.339,204.359,61400000.0
2005-11-09 08:04:00,204.354,204.379,204.34,204.351,44400000.0
2005-11-09 08:05:00,204.372,204.39,204.321,204.322,46300000.0
2005-11-09 08:06:00,204.337,204.346,204.333,204.346,30900000.0
2005-11-09 08:07:00,204.327,204.344,204.301,204.335,56200001.0
2005-11-09 08:08:00,204.345,204.345,204.282,204.282,53400000.0
2005-11-09 08:09:00,204.288,204.334,204.282,204.324,37600000.0
2005-11-09 08:10:00,204.306,204.352,204.297,204.329,55300000.0
2005-11-09 08:11:00,204.326,204.326,204.307,204.308,26600000.0
2005-11-09 08:12:00,204.32,204.364,204.32,204.357,47500000.0
2005-11-09 08:13:00,204.349,204.388,204.342,204.342,38700000.0
2005-11-09 08:14:00,204.341,204.38,204.333,204.38,72000000.0
2005-11-09 08:15:00,204.34,204.35,204.33,204.33,27700000.0
2005-11-09 08:16:00,204.342,204.368,204.329,204.357,34000000.0
2005-11-09 08:17:00,204.379,204.379,204.322,204.322,69400000.0
2005-11-09 08:18:00,204.337,204.374,204.337,204.366,48700000.0
2005-11-09 08:19:00,204.387,204.387,204.365,204.365,29700000.0
2005-11-09 08:20:00,204.364,204.395,204.349,204.349,58500000.0
2005-11-09 08:21:00,204.354,204.357,204.333,204.357,57000000.0
2005-11-09 08:22:00,204.363,204.399,204.344,204.383,32300000.0
2005-11-09 08:23:00,204.359,204.392,204.343,204.36,91199997.0
2005-11-09 08:24:00,204.363,204.388,204.353,204.388,26700000.0
2005-11-09 08:25:00,204.385,204.405,204.385,204.397,15800000.0
2005-11-09 08:26:00,204.38,204.419,204.375,204.388,48800000.0
2005-11-09 08:27:00,204.371,204.43,204.368,204.402,23500000.0
2005-11-09 08:28:00,204.412,204.422,204.407,204.42,49800000.0
2005-11-09 08:29:00,204.439,204.462,204.419,204.419,36600000.0
2005-11-09 08:30:00,204.419,204.476,204.419,204.476,35200000.0
2005-11-09 08:31:00,204.404,204.412,204.386,204.407,51600000.0
2005-11-09 08:32:00,204.408,204.466,204.397,204.404,77700000.0
2005-11-09 08:33:00,204.433,204.442,204.375,204.413,94300001.0
2005-11-09 08:34:00,204.443,204.451,204.399,204.418,66900001.0
2005-11-09 08:35:00,204.416,204.453,204.416,204.428,54900000.0
2005-11-09 08:36:00,204.413,204.42,204.404,204.415,33300000.0
2005-11-09 08:37:00,204.407,204.416,204.374,204.374,71700002.0
2005-11-09 08:38:00,204.382,204.434,204.382,204.396,51600000.0
2005-11-09 08:39:00,204.391,204.414,204.387,204.39,35500000.0
2005-11-09 08:40:00,204.406,204.424,204.396,204.401,55099999.0
2005-11-09 08:41:00,204.407,204.418,204.379,204.379,58699999.0
2005-11-09 08:42:00,204.386,204.422,204.372,204.414,57000001.0
2005-11-09 08:43:00,204.419,204.484,204.415,204.459,48699999.0
2005-11-09 08:44:00,204.455,204.481,204.455,204.478,76299999.0
2005-11-09 08:45:00,204.474,204.489,204.469,204.471,61300000.0
2005-11-09 08:46:00,204.468,204.475,204.46,204.47,34600000.0
2005-11-09 08:47:00,204.457,204.475,204.457,204.475,22300000.0
2005-11-09 08:48:00,204.475,204.487,204.475,204.48,26800000.0
2005-11-09 08:49:00,204.462,204.472,204.455,204.468,84000001.0
2005-11-09 08:50:00,204.468,204.484,204.456,204.484,33100000.0
2005-11-09 08:51:00,204.491,204.524,204.483,204.524,40000000.0
2005-11-09 08:52:00,204.538,204.608,204.538,204.592,74800000.0
2005-11-09 08:53:00,204.578,204.59,204.559,204.565,45700000.0
2005-11-09 08:54:00,204.583,204.632,204.583,204.611,30000000.0
2005-11-09 08:55:00,204.607,204.62,204.585,204.62,42600000.0
2005-11-09 08:56:00,204.591,204.661,204.591,204.643,28800000.0
2005-11-09 08:57:00,204.631,204.654,204.626,204.635,59300000.0
2005-11-09 08:58:00,204.633,204.646,204.611,204.611,33900000.0
2005-11-09 08:59:00,204.616,204.66,204.595,204.658,39000000.0
2005-11-09 09:00:00,204.614,204.627,204.614,204.627,66600002.0
2005-11-09 09:01:00,204.612,204.641,204.587,204.641,61300000.0
2005-11-09 09:02:00,204.631,204.659,204.623,204.653,47900000.0
2005-11-09 09:03:00,204.651,204.678,204.639,204.675,42200000.0
2005-11-09 09:04:00,204.687,204.703,204.685,204.697,55200000.0
2005-11-09 09:05:00,204.72,204.725,204.701,204.718,57000001.0
2005-11-09 09:06:00,204.711,204.712,204.677,204.712,70200000.0
2005-11-09 09:07:00,204.748,204.807,204.748,204.787,21200000.0
2005-11-09 09:08:00,204.752,204.752,204.681,204.681,65100000.0
2005-11-09 09:09:00,204.664,204.664,204.627,204.627,31000000.0
2005-11-09 09:10:00,204.653,204.672,204.645,204.667,50000000.0
2005-11-09 09:11:00,204.68,204.71,204.655,204.663,63500000.0
2005-11-09 09:12:00,204.674,204.701,204.674,204.692,41600000.0
2005-11-09 09:13:00,204.694,204.723,204.694,204.723,48199999.0
2005-11-09 09:14:00,204.73,204.752,204.719,204.745,63799999.0
2005-11-09 09:15:00,204.755,204.755,204.71,204.721,30500000.0
2005-11-09 09:16:00,204.736,204.749,204.736,204.748,24500000.0
2005-11-09 09:17:00,204.75,204.761,204.717,204.727,87300001.0
2005-11-09 09:18:00,204.708,204.71,204.682,204.703,43300000.0
2005-11-09 09:19:00,204.705,204.713,204.686,204.687,38600000.0
2005-11-09 09:20:00,204.692,204.723,204.692,204.713,46400000.0
2005-11-09 09:21:00,204.709,204.721,204.647,204.647,45600000.0
2005-11-09 09:22:00,204.669,204.696,204.669,204.69,40300000.0
2005-11-09 09:23:00,204.698,204.723,204.681,204.723,24900000.0
2005-11-09 09:24:00,204.734,204.748,204.718,204.732,50600000.0
2005-11-09 09:25:00,204.738,204.759,204.725,204.757,31900000.0
2005-11-09 09:26:00,204.759,204.775,204.752,204.762,53600000.0
2005-11-09 09:27:00,204.773,204.785,204.745,204.749,91500000.0
2005-11-09 09:28:00,204.759,204.78,204.755,204.78,91600000.0
2005-11-09 09:29:00,204.765,204.79,204.747,204.748,38200000.0
2005-11-09 09:30:00,204.742,204.758,204.736,204.736,48200000.0
2005-11-09 09:31:00,204.732,204.735,204.704,204.717,74299999.0
2005-11-09 09:32:00,204.715,204.72,204.661,204.661,68099999.0
2005-11-09 09:33:00,204.671,204.687,204.658,204.67,55500001.0
2005-11-09 09:34:00,204.683,204.699,204.67,204.67,72400001.0
2005-11-09 09:35:00,204.68,204.693,204.615,204.616,72400000.0
2005-11-09 09:36:00,204.606,204.616,204.579,204.589,55300000.0
2005-11-09 09:37:00,204.56,204.577,204.56,204.577,42900000.0
2005-11-09 09:38:00,204.566,204.581,204.548,204.548,27800000.0
2005-11-09 09:39:00,204.563,204.563,204.539,204.558,65200001.0
2005-11-09 09:40:00,204.556,204.597,204.552,204.59,51000000.0
2005-11-09 09:41:00,204.604,204.629,204.595,204.599,53000000.0
2005-11-09 09:42:00,204.582,204.6,204.567,204.568,72799999.0
2005-11-09 09:43:00,204.56,204.572,204.543,204.547,39300000.0
2005-11-09 09:44:00,204.537,204.583,204.537,204.57,67400001.0
2005-11-09 09:45:00,204.576,204.577,204.559,204.57,101799998.0
2005-11-09 09:46:00,204.561,204.593,204.541,204.578,80800000.0
2005-11-09 09:47:00,204.593,204.593,204.555,204.589,34100000.0
2005-11-09 09:48:00,204.563,204.565,204.554,204.555,41399999.0
2005-11-09 09:49:00,204.555,204.575,204.522,204.522,67799999.0
2005-11-09 09:50:00,204.526,204.536,204.506,204.506,56800000.0
2005-11-09 09:51:00,204.515,204.539,204.512,204.519,27200000.0
2005-11-09 09:52:00,204.528,204.532,204.519,204.523,55200000.0
2005-11-09 09:53:00,204.536,204.542,204.518,204.529,46900001.0
2005-11-09 09:54:00,204.515,204.556,204.514,204.547,82700000.0
2005-11-09 09:55:00,204.577,204.618,204.577,204.599,42400000.0
2005-11-09 09:56:00,204.588,204.615,204.588,204.6,78500000.0
2005-11-09 09:57:00,204.574,204.589,204.574,204.575,30700000.0
2005-11-09 09:58:00,204.586,204.586,204.567,204.575,25400000.0
2005-11-09 09:59:00,204.605,204.647,204.605,204.622,23000000.0
2005-11-09 10:00:00,204.589,204.607,204.581,204.581,52900000.0
2005-11-09 10:01:00,204.587,204.593,204.527,204.555,63600000.0
2005-11-09 10:02:00,204.58,204.58,204.55,204.567,48199999.0
2005-11-09 10:03:00,204.554,204.609,204.548,204.58,55000000.0
2005-11-09 10:04:00,204.558,204.574,204.556,204.574,52400001.0
2005-11-09 10:05:00,204.596,204.596,204.573,204.592,71399998.0
2005-11-09 10:06:00,204.601,204.625,204.593,204.607,41200000.0
2005-11-09 10:07:00,204.61,204.628,204.589,204.589,50600000.0
2005-11-09 10:08:00,204.573,204.587,204.557,204.557,27200000.0
2005-11-09 10:09:00,204.561,204.611,204.561,204.596,49500000.0
2005-11-09 10:10:00,204.596,204.605,204.564,204.605,75700001.0
2005-11-09 10:11:00,204.598,204.621,204.546,204.559,32100000.0
2005-11-09 10:12:00,204.55,204.55,204.517,204.517,43899999.0
2005-11-09 10:13:00,204.512,204.551,204.49,204.49,43700000.0
2005-11-09 10:14:00,204.492,204.502,204.477,204.49,57300000.0
2005-11-09 10:15:00,204.486,204.486,204.448,204.467,47400000.0
2005-11-09 10:16:00,204.467,204.467,204.441,204.455,42800000.0
2005-11-09 10:17:00,204.444,204.447,204.423,204.438,30800000.0
2005-11-09 10:18:00,204.427,204.448,204.425,204.445,50600000.0
2005-11-09 10:19:00,204.457,204.491,204.444,204.491,30200000.0
2005-11-09 10:20:00,204.449,204.449,204.434,204.444,46800000.0
2005-11-09 10:21:00,204.421,204.473,204.409,204.473,32500000.0
2005-11-09 10:22:00,204.473,204.499,204.432,204.487,39400000.0
2005-11-09 10:23:00,204.483,204.497,204.481,204.489,79900001.0
2005-11-09 10:24:00,204.478,204.5,204.478,204.5,15600000.0
2005-11-09 10:25:00,204.489,204.499,204.487,204.499,20500000.0
2005-11-09 10:26:00,204.511,204.511,204.486,204.494,34200000.0
2005-11-09 10:27:00,204.5,204.5,204.484,204.494,53500000.0
2005-11-09 10:28:00,204.488,204.5,204.482,204.497,51600000.0
2005-11-09 10:29:00,204.497,204.5,204.48,204.487,37200000.0
2005-11-09 10:30:00,204.495,204.622,204.495,204.599,75300000.0
2005-11-09 10:31:00,204.579,204.583,204.542,204.573,64000000.0
2005-11-09 10:32:00,204.58,204.588,204.507,204.507,33600000.0
2005-11-09 10:33:00,204.502,204.532,204.489,204.505,49200000.0
2005-11-09 10:34:00,204.526,204.535,204.495,204.507,50200000.0
2005-11-09 10:35:00,204.503,204.503,204.477,204.477,21300000.0
2005-11-09 10:36:00,204.481,204.481,204.429,204.433,83400000.0
2005-11-09 10:37:00,204.421,204.424,204.406,204.415,47100000.0
2005-11-09 10:38:00,204.402,204.402,204.355,204.385,41500000.0
2005-11-09 10:39:00,204.397,204.419,204.397,204.405,42600000.0
2005-11-09 10:40:00,204.395,204.423,204.392,204.41,28600000.0
2005-11-09 10:41:00,204.405,204.417,204.379,204.417,18600000.0
2005-11-09 10:42:00,204.399,204.411,204.378,204.411,88600000.0
2005-11-09 10:43:00,204.41,204.433,204.398,204.433,70600001.0
2005-11-09 10:44:00,204.436,204.476,204.436,204.467,75800001.0
2005-11-09 10:45:00,204.475,204.475,204.423,204.46,27100000.0
2005-11-09 10:46:00,204.432,204.443,204.432,204.439,42800000.0
2005-11-09 10:47:00,204.458,204.472,204.421,204.434,105700001.0
2005-11-09 10:48:00,204.437,204.437,204.409,204.409,38400000.0
2005-11-09 10:49:00,204.399,204.399,204.352,204.374,75900001.0
2005-11-09 10:50:00,204.357,204.375,204.347,204.374,43800001.0
2005-11-09 10:51:00,204.396,204.419,204.396,204.4,58099999.0
2005-11-09 10:52:00,204.412,204.437,204.412,204.412,23100000.0
2005-11-09 10:53:00,204.406,204.428,204.406,204.419,66900000.0
2005-11-09 10:54:00,204.412,204.433,204.412,204.424,11400000.0
2005-11-09 10:55:00,204.42,204.421,204.395,204.412,79300000.0
2005-11-09 10:56:00,204.419,204.459,204.419,204.447,61899999.0
2005-11-09 10:57:00,204.455,204.466,204.434,204.434,65800000.0
2005-11-09 10:58:00,204.445,204.478,204.431,204.468,65800001.0
2005-11-09 10:59:00,204.462,204.474,204.439,204.45,16500000.0
2005-11-09 11:00:00,204.464,204.489,204.464,204.478,51500000.0
2005-11-09 11:01:00,204.487,204.497,204.473,204.497,30000000.0
2005-11-09 11:02:00,204.515,204.521,204.493,204.503,14800000.0
2005-11-09 11:03:00,204.475,204.482,204.469,204.476,39400000.0
2005-11-09 11:04:00,204.475,204.475,204.426,204.443,42300000.0
2005-11-09 11:05:00,204.438,204.476,204.438,204.456,47000000.0
2005-11-09 11:06:00,204.446,204.446,204.407,204.407,34900000.0
2005-11-09 11:07:00,204.392,204.398,204.347,204.347,25300000.0
2005-11-09 11:08:00,204.338,204.338,204.306,204.318,33900000.0
2005-11-09 11:09:00,204.306,204.338,204.306,204.319,68600000.0
2005-11-09 11:10:00,204.326,204.336,204.305,204.305,61100000.0
2005-11-09 11:11:00,204.28,204.281,204.246,204.264,33100000.0
2005-11-09 11:12:00,204.284,204.316,204.284,204.316,80100000.0
2005-11-09 11:13:00,204.314,204.329,204.3,204.3,44400000.0
2005-11-09 11:14:00,204.284,204.316,204.284,204.3,32700000.0
2005-11-09 11:15:00,204.294,204.315,204.291,204.292,50800000.0
2005-11-09 11:16:00,204.291,204.304,204.291,204.295,68199999.0
2005-11-09 11:17:00,204.287,204.308,204.263,204.308,39500000.0
2005-11-09 11:18:00,204.301,204.319,204.301,204.305,61400000.0
2005-11-09 11:19:00,204.301,204.32,204.301,204.319,38200000.0
2005-11-09 11:20:00,204.314,204.354,204.314,204.345,53900000.0
2005-11-09 11:21:00,204.363,204.371,204.352,204.354,15600000.0
2005-11-09 11:22:00,204.349,204.369,204.34,204.369,81300000.0
2005-11-09 11:23:00,204.359,204.367,204.351,204.351,37100000.0
2005-11-09 11:24:00,204.368,204.392,204.368,204.374,36700000.0
2005-11-09 11:25:00,204.378,204.41,204.377,204.398,41800000.0
2005-11-09 11:26:00,204.392,204.407,204.382,204.384,59100000.0
2005-11-09 11:27:00,204.39,204.409,204.388,204.391,24900000.0
2005-11-09 11:28:00,204.396,204.406,204.361,204.369,49600000.0
2005-11-09 11:29:00,204.379,204.379,204.335,204.335,49400000.0
2005-11-09 11:30:00,204.347,204.368,204.276,204.364,55800000.0
2005-11-09 11:31:00,204.373,204.389,204.363,204.384,46099999.0
2005-11-09 11:32:00,204.357,204.371,204.28,204.28,45000000.0
2005-11-09 11:33:00,204.269,204.298,204.264,204.298,33400000.0
2005-11-09 11:34:00,204.289,204.322,204.282,204.322,66899999.0
2005-11-09 11:35:00,204.301,204.312,204.293,204.307,75900000.0
2005-11-09 11:36:00,204.304,204.315,204.296,204.296,70600001.0
2005-11-09 11:37:00,204.313,204.324,204.308,204.31,23800000.0
2005-11-09 11:38:00,204.319,204.344,204.319,204.325,77700000.0
2005-11-09 11:39:00,204.311,204.325,204.303,204.303,41400000.0
2005-11-09 11:40:00,204.291,204.307,204.289,204.3,53000000.0
2005-11-09 11:41:00,204.313,204.322,204.28,204.28,37600000.0
2005-11-09 11:42:00,204.28,204.287,204.222,204.222,42900000.0
2005-11-09 11:43:00,204.221,204.226,204.181,204.189,75100000.0
2005-11-09 11:44:00,204.201,204.201,204.149,204.153,35200000.0
2005-11-09 11:45:00,204.152,204.191,204.152,204.191,81200001.0
2005-11-09 11:46:00,204.209,204.209,204.157,204.157,36800000.0
2005-11-09 11:47:00,204.16,204.164,204.105,204.105,51700001.0
2005-11-09 11:48:00,204.15,204.186,204.15,204.186,40800000.0
2005-11-09 11:49:00,204.165,204.196,204.164,204.186,68200001.0
2005-11-09 11:50:00,204.167,204.173,204.136,204.136,66900000.0
2005-11-09 11:51:00,204.141,204.154,204.109,204.109,53699999.0
2005-11-09 11:52:00,204.107,204.132,204.107,204.123,36700000.0
2005-11-09 11:53:00,204.12,204.14,204.111,204.125,60700000.0
2005-11-09 11:54:00,204.145,204.165,204.145,204.155,27800000.0
2005-11-09 11:55:00,204.152,204.172,204.14,204.142,38000000.0
2005-11-09 11:56:00,204.181,204.253,204.181,204.242,37500000.0
2005-11-09 11:57:00,204.248,204.264,204.229,204.264,29900000.0
2005-11-09 11:58:00,204.252,204.252,204.198,204.198,62100000.0
2005-11-09 11:59:00,204.202,204.253,204.19,204.253,48000000.0
2005-11-09 12:00:00,204.251,204.251,204.205,204.213,38500000.0
2005-11-09 12:01:00,204.218,204.221,204.188,204.206,46500001.0
2005-11-09 12:02:00,204.213,204.239,204.208,204.239,54500000.0
2005-11-09 12:03:00,204.245,204.255,204.21,204.249,34700000.0
2005-11-09 12:04:00,204.239,204.276,204.239,204.257,51600001.0
2005-11-09 12:05:00,204.252,204.261,204.228,204.228,49400000.0
2005-11-09 12:06:00,204.233,204.255,204.228,204.252,82300000.0
2005-11-09 12:07:00,204.265,204.274,204.248,204.256,75900000.0
2005-11-09 12:08:00,204.269,204.291,204.269,204.291,14800000.0
2005-11-09 12:09:00,204.292,204.301,204.28,204.28,25100000.0
2005-11-09 12:10:00,204.272,204.296,204.237,204.251,40300000.0
2005-11-09 12:11:00,204.211,204.211,204.186,204.195,31900000.0
2005-11-09 12:12:00,204.21,204.213,204.175,204.182,41000000.0
2005-11-09 12:13:00,204.171,204.178,204.151,204.164,34899999.0
2005-11-09 12:14:00,204.155,204.163,204.124,204.163,64600000.0
2005-11-09 12:15:00,204.166,204.213,204.164,204.183,52800000.0
2005-11-09 12:16:00,204.171,204.222,204.159,204.189,72700000.0
2005-11-09 12:17:00,204.193,204.247,204.193,204.216,54500000.0
2005-11-09 12:18:00,204.201,204.208,204.198,204.203,25900000.0
2005-11-09 12:19:00,204.2,204.2,204.176,204.197,34100000.0
2005-11-09 12:20:00,204.207,204.236,204.207,204.222,23900000.0
2005-11-09 12:21:00,204.226,204.245,204.218,204.245,67900000.0
2005-11-09 12:22:00,204.251,204.284,204.239,204.284,38400000.0
2005-11-09 12:23:00,204.309,204.31,204.287,204.287,8200000.0
2005-11-09 12:24:00,204.273,204.296,204.25,204.25,40200000.0
2005-11-09 12:25:00,204.248,204.264,204.231,204.264,45300001.0
2005-11-09 12:26:00,204.257,204.257,204.24,204.245,47799999.0
2005-11-09 12:27:00,204.213,204.262,204.204,204.205,51500001.0
2005-11-09 12:28:00,204.203,204.226,204.181,204.215,31600000.0
2005-11-09 12:29:00,204.214,204.239,204.203,204.239,48300000.0
2005-11-09 12:30:00,204.229,204.273,204.22,204.273,30200000.0
2005-11-09 12:31:00,204.298,204.319,204.29,204.311,40000000.0
2005-11-09 12:32:00,204.315,204.326,204.274,204.326,57600000.0
2005-11-09 12:33:00,204.331,204.335,204.302,204.302,41500000.0
2005-11-09 12:34:00,204.302,204.315,204.295,204.315,49800000.0
2005-11-09 12:35:00,204.336,204.348,204.263,204.268,31400000.0
2005-11-09 12:36:00,204.274,204.329,204.274,204.305,58900000.0
2005-11-09 12:37:00,204.296,204.319,204.288,204.288,62300000.0
2005-11-09 12:38:00,204.272,204.272,204.235,204.242,79400000.0
2005-11-09 12:39:00,204.249,204.27,204.239,204.24,75600000.0
2005-11-09 12:40:00,204.243,204.251,204.231,204.231,48100001.0
2005-11-09 12:41:00,204.24,204.259,204.23,204.23,40300000.0
2005-11-09 12:42:00,204.242,204.244,204.223,204.223,42400000.0
2005-11-09 12:43:00,204.218,204.218,204.168,204.178,31200000.0
2005-11-09 12:44:00,204.174,204.195,204.17,204.188,50800000.0
2005-11-09 12:45:00,204.199,204.241,204.197,204.241,92299999.0
2005-11-09 12:46:00,204.229,204.242,204.213,204.233,47900000.0
2005-11-09 12:47:00,204.242,204.242,204.221,204.231,73000001.0
2005-11-09 12:48:00,204.216,204.236,204.214,204.214,21700000.0
2005-11-09 12:49:00,204.204,204.284,204.204,204.274,50000000.0
2005-11-09 12:50:00,204.286,204.286,204.234,204.234,38700000.0
2005-11-09 12:51:00,204.23,204.244,204.204,204.244,30100000.0
2005-11-09 12:52:00,204.254,204.257,204.22,204.236,56800000.0
2005-11-09 12:53:00,204.213,204.213,204.147,204.147,32000000.0
2005-11-09 12:54:00,204.18,204.185,204.152,204.178,49700000.0
2005-11-09 12:55:00,204.173,204.173,204.157,204.171,50799999.0
2005-11-09 12:56:00,204.164,204.164,204.138,204.154,45500000.0
2005-11-09 12:57:00,204.174,204.194,204.159,204.178,29200000.0
2005-11-09 12:58:00,204.181,204.226,204.168,204.189,66800000.0
2005-11-09 12:59:00,204.203,204.227,204.202,204.21,52100000.0
2005-11-09 13:00:00,204.197,204.202,204.182,204.187,61600000.0
2005-11-09 13:01:00,204.184,204.197,204.164,204.173,20300000.0
2005-11-09 13:02:00,204.15,204.185,204.15,204.156,56499999.0
2005-11-09 13:03:00,204.149,204.173,204.145,204.145,54199999.0
2005-11-09 13:04:00,204.135,204.157,204.113,204.148,69599999.0
2005-11-09 13:05:00,204.16,204.183,204.14,204.183,89099999.0
2005-11-09 13:06:00,204.178,204.178,204.143,204.154,66000000.0
2005-11-09 13:07:00,204.144,204.156,204.127,204.127,16300000.0
2005-11-09 13:08:00,204.109,204.138,204.109,204.11,55300000.0
2005-11-09 13:09:00,204.112,204.115,204.075,204.075,45600000.0
2005-11-09 13:10:00,204.072,204.077,204.064,204.077,18800000.0
2005-11-09 13:11:00,204.085,204.107,204.085,204.097,42900001.0
2005-11-09 13:12:00,204.13,204.15,204.126,204.15,58000001.0
2005-11-09 13:13:00,204.154,204.163,204.116,204.131,43100000.0
2005-11-09 13:14:00,204.15,204.159,204.128,204.159,56000000.0
2005-11-09 13:15:00,204.176,204.176,204.133,204.152,59700000.0
2005-11-09 13:16:00,204.174,204.178,204.149,204.168,76100000.0
2005-11-09 13:17:00,204.154,204.154,204.113,204.13,57400000.0
2005-11-09 13:18:00,204.143,204.159,204.109,204.119,64000000.0
2005-11-09 13:19:00,204.109,204.146,204.109,204.131,47299999.0
2005-11-09 13:20:00,204.143,204.15,204.124,204.15,58200000.0
2005-11-09 13:21:00,204.175,204.207,204.165,204.171,58000000.0
2005-11-09 13:22:00,204.174,204.202,204.174,204.201,31800000.0
2005-11-09 13:23:00,204.207,204.213,204.184,204.184,63400000.0
2005-11-09 13:24:00,204.19,204.19,204.162,204.185,31600000.0
2005-11-09 13:25:00,204.172,204.194,204.172,204.187,50800000.0
2005-11-09 13:26:00,204.194,204.201,204.164,204.201,71300000.0
2005-11-09 13:27:00,204.202,204.208,204.183,204.206,82299999.0
2005-11-09 13:28:00,204.195,204.266,204.195,204.266,26000000.0
2005-11-09 13:29:00,204.276,204.296,204.272,204.282,48700000.0
2005-11-09 13:30:00,204.28,204.283,204.254,204.255,64900000.0
2005-11-09 13:31:00,204.248,204.248,204.216,204.22,23100000.0
2005-11-09 13:32:00,204.214,204.219,204.186,204.205,54700000.0
2005-11-09 13:33:00,204.206,204.206,204.18,204.182,61100001.0
2005-11-09 13:34:00,204.166,204.166,204.126,204.126,48700001.0
2005-11-09 13:35:00,204.107,204.129,204.094,204.129,73400001.0
2005-11-09 13:36:00,204.119,204.151,204.117,204.151,21200000.0
2005-11-09 13:37:00,204.164,204.168,204.152,204.159,68100000.0
2005-11-09 13:38:00,204.172,204.2,204.172,204.173,19700000.0
2005-11-09 13:39:00,204.169,204.181,204.154,204.181,37000000.0
2005-11-09 13:40:00,204.174,204.23,204.174,204.223,40300000.0
2005-11-09 13:41:00,204.215,204.216,204.192,204.216,50100000.0
2005-11-09 13:42:00,204.219,204.228,204.207,204.224,34300000.0
2005-11-09 13:43:00,204.223,204.226,204.202,204.226,35400000.0
2005-11-09 13:44:00,204.231,204.272,204.221,204.272,34100000.0
2005-11-09 13:45:00,204.272,204.298,204.246,204.25,65600000.0
2005-11-09 13:46:00,204.254,204.298,204.219,204.219,41200000.0
2005-11-09 13:47:00,204.203,204.233,204.182,204.227,32700000.0
2005-11-09 13:48:00,204.259,204.267,204.227,204.237,35400000.0
2005-11-09 13:49:00,204.248,204.258,204.241,204.256,83999999.0
2005-11-09 13:50:00,204.26,204.263,204.243,204.255,50700000.0
2005-11-09 13:51:00,204.261,204.286,204.256,204.258,43400000.0
2005-11-09 13:52:00,204.246,204.246,204.237,204.238,53999999.0
2005-11-09 13:53:00,204.227,204.244,204.226,204.24,32600000.0
2005-11-09 13:54:00,204.209,204.236,204.204,204.226,54899999.0
2005-11-09 13:55:00,204.224,204.236,204.215,204.215,59400000.0
2005-11-09 13:56:00,204.184,204.191,204.155,204.155,34700000.0
2005-11-09 13:57:00,204.165,204.174,204.16,204.174,56500001.0
2005-11-09 13:58:00,204.153,204.153,204.104,204.106,65800000.0
2005-11-09 13:59:00,204.117,204.146,204.095,204.136,52800001.0
2005-11-09 14:00:00,204.132,204.159,204.118,204.119,37500000.0
2005-11-09 14:01:00,204.121,204.128,204.118,204.121,56700000.0
2005-11-09 14:02:00,204.13,204.164,204.13,204.133,47800000.0
2005-11-09 14:03:00,204.173,204.196,204.135,204.16,43100001.0
2005-11-09 14:04:00,204.139,204.157,204.127,204.144,74400000.0
2005-11-09 14:05:00,204.142,204.143,204.125,204.143,23600000.0
2005-11-09 14:06:00,204.13,204.158,204.129,204.15,65800000.0
2005-11-09 14:07:00,204.147,204.162,204.138,204.145,45800000.0
2005-11-09 14:08:00,204.11,204.144,204.088,204.122,41600000.0
2005-11-09 14:09:00,204.115,204.117,204.094,204.096,89600000.0
2005-11-09 14:10:00,204.132,204.15,204.098,204.1,38900000.0
2005-11-09 14:11:00,204.105,204.136,204.105,204.128,49400000.0
2005-11-09 14:12:00,204.119,204.131,204.115,204.125,22600000.0
2005-11-09 14:13:00,204.105,204.113,204.072,204.082,39700000.0
2005-11-09 14:14:00,204.098,204.128,204.082,204.113,43600000.0
2005-11-09 14:15:00,204.118,204.118,204.092,204.095,56800000.0
2005-11-09 14:16:00,204.099,204.111,204.082,204.098,23200000.0
2005-11-09 14:17:00,204.088,204.118,204.088,204.118,43400000.0
2005-11-09 14:18:00,204.106,204.122,204.097,204.122,10300000.0
2005-11-09 14:19:00,204.139,204.157,204.137,204.153,74900000.0
2005-11-09 14:20:00,204.152,204.161,204.125,204.138,54500000.0
2005-11-09 14:21:00,204.14,204.167,204.13,204.133,58400000.0
2005-11-09 14:22:00,204.131,204.148,204.124,204.132,68200000.0
2005-11-09 14:23:00,204.148,204.173,204.148,204.173,20700000.0
2005-11-09 14:24:00,204.178,204.199,204.159,204.159,62100000.0
2005-11-09 14:25:00,204.159,204.169,204.127,204.14,43600000.0
2005-11-09 14:26:00,204.156,204.168,204.142,204.144,112700000.0
2005-11-09 14:27:00,204.15,204.187,204.149,204.187,69400000.0
2005-11-09 14:28:00,204.175,204.18,204.166,204.18,30200000.0
2005-11-09 14:29:00,204.175,204.189,204.158,204.158,48800000.0
2005-11-09 14:30:00,204.147,204.176,204.124,204.159,53799999.0
2005-11-09 14:31:00,204.182,204.203,204.182,204.199,38500001.0
2005-11-09 14:32:00,204.204,204.216,204.191,204.195,42900000.0
2005-11-09 14:33:00,204.229,204.233,204.186,204.186,37200000.0
2005-11-09 14:34:00,204.179,204.209,204.163,204.193,66500000.0
2005-11-09 14:35:00,204.184,204.19,204.174,204.178,45500000.0
2005-11-09 14:36:00,204.208,204.231,204.208,204.216,39600000.0
2005-11-09 14:37:00,204.209,204.213,204.19,204.19,35600000.0
2005-11-09 14:38:00,204.19,204.214,204.19,204.201,50700000.0
2005-11-09 14:39:00,204.197,204.234,204.148,204.148,49900000.0
2005-11-09 14:40:00,204.126,204.126,204.097,204.107,24700000.0
2005-11-09 14:41:00,204.136,204.136,204.114,204.114,66000002.0
2005-11-09 14:42:00,204.126,204.126,204.105,204.117,55800000.0
2005-11-09 14:43:00,204.131,204.14,204.098,204.098,28100000.0
2005-11-09 14:44:00,204.104,204.112,204.042,204.06,28700000.0
2005-11-09 14:45:00,204.062,204.062,204.038,204.038,47900000.0
2005-11-09 14:46:00,204.043,204.068,204.043,204.05,67900001.0
2005-11-09 14:47:00,204.048,204.061,204.038,204.053,44300000.0
2005-11-09 14:48:00,204.039,204.039,204.001,204.025,44800000.0
2005-11-09 14:49:00,204.061,204.069,204.034,204.034,88199998.0
2005-11-09 14:50:00,204.024,204.029,203.983,204.023,45900000.0
2005-11-09 14:51:00,204.024,204.042,204.018,204.041,65599999.0
2005-11-09 14:52:00,204.028,204.092,204.016,204.081,66599999.0
2005-11-09 14:53:00,204.035,204.052,204.01,204.01,32600000.0
2005-11-09 14:54:00,203.988,203.999,203.967,203.969,61400001.0
2005-11-09 14:55:00,203.973,203.997,203.954,203.954,56800000.0
2005-11-09 14:56:00,203.96,203.97,203.944,203.945,77800000.0
2005-11-09 14:57:00,203.931,203.969,203.931,203.948,70500001.0
2005-11-09 14:58:00,203.945,203.945,203.914,203.914,44200000.0
2005-11-09 14:59:00,203.93,203.992,203.93,203.989,64599999.0
2005-11-09 15:00:00,203.947,203.98,203.939,203.96,88099997.0
2005-11-09 15:01:00,203.944,203.944,203.874,203.874,32600000.0
2005-11-09 15:02:00,203.872,203.897,203.872,203.891,45200000.0
2005-11-09 15:03:00,203.901,204.002,203.901,203.993,58800000.0
2005-11-09 15:04:00,204.005,204.018,203.971,203.973,64600000.0
2005-11-09 15:05:00,203.959,203.973,203.925,203.925,37600000.0
2005-11-09 15:06:00,203.934,203.941,203.877,203.881,37100000.0
2005-11-09 15:07:00,203.885,203.899,203.862,203.862,65200000.0
2005-11-09 15:08:00,203.881,203.906,203.881,203.897,52000000.0
2005-11-09 15:09:00,203.889,203.889,203.857,203.858,52100001.0
2005-11-09 15:10:00,203.847,203.883,203.847,203.881,70700000.0
2005-11-09 15:11:00,203.87,203.914,203.866,203.872,83600000.0
2005-11-09 15:12:00,203.881,203.91,203.856,203.856,43799999.0
2005-11-09 15:13:00,203.836,203.853,203.828,203.831,63299999.0
2005-11-09 15:14:00,203.841,203.847,203.815,203.847,74100000.0
2005-11-09 15:15:00,203.843,203.846,203.832,203.846,23200000.0
2005-11-09 15:16:00,203.85,203.89,203.845,203.885,50899999.0
2005-11-09 15:17:00,203.901,203.901,203.875,203.895,62600000.0
2005-11-09 15:18:00,203.906,203.92,203.874,203.877,27800000.0
2005-11-09 15:19:00,203.865,203.865,203.832,203.845,46900000.0
2005-11-09 15:20:00,203.844,203.861,203.801,203.819,55300002.0
2005-11-09 15:21:00,203.815,203.846,203.8,203.8,52200000.0
2005-11-09 15:22:00,203.791,203.872,203.791,203.861,32700000.0
2005-11-09 15:23:00,203.866,203.901,203.86,203.901,41400001.0
2005-11-09 15:24:00,203.893,203.928,203.883,203.927,65700000.0
2005-11-09 15:25:00,203.945,203.96,203.867,203.868,29200000.0
2005-11-09 15:26:00,203.878,203.885,203.863,203.869,109100002.0
2005-11-09 15:27:00,203.87,203.887,203.841,203.841,13800000.0
2005-11-09 15:28:00,203.85,203.898,203.849,203.898,41900000.0
2005-11-09 15:29:00,203.889,203.902,203.874,203.874,45300000.0
2005-11-09 15:30:00,203.858,203.873,203.831,203.831,79200000.0
2005-11-09 15:31:00,203.816,203.852,203.813,203.825,70599999.0
2005-11-09 15:32:00,203.831,203.877,203.828,203.865,20700000.0
2005-11-09 15:33:00,203.861,203.874,203.857,203.861,42700000.0
2005-11-09 15:34:00,203.863,203.876,203.847,203.867,69100000.0
2005-11-09 15:35:00,203.886,203.897,203.851,203.86,38900000.0
2005-11-09 15:36:00,203.882,203.882,203.851,203.864,28100000.0
2005-11-09 15:37:00,203.856,203.887,203.856,203.879,62000000.0
2005-11-09 15:38:00,203.879,203.912,203.87,203.896,51100000.0
2005-11-09 15:39:00,203.914,203.981,203.914,203.977,31000000.0
2005-11-09 15:40:00,203.986,203.988,203.965,203.965,61500000.0
2005-11-09 15:41:00,203.971,203.972,203.951,203.968,54000000.0
2005-11-09 15:42:00,203.943,203.943,203.911,203.911,24400000.0
2005-11-09 15:43:00,203.918,203.923,203.877,203.877,34100000.0
2005-11-09 15:44:00,203.874,203.888,203.81,203.813,52000000.0
2005-11-09 15:45:00,203.786,203.797,203.751,203.797,35300000.0
2005-11-09 15:46:00,203.815,203.835,203.759,203.835,34800000.0
2005-11-09 15:47:00,203.839,203.848,203.818,203.823,70200000.0
2005-11-09 15:48:00,203.817,203.843,203.779,203.779,71799999.0
2005-11-09 15:49:00,203.777,203.815,203.777,203.815,49200000.0
2005-11-09 15:50:00,203.818,203.818,203.804,203.806,31000000.0
2005-11-09 15:51:00,203.809,203.839,203.809,203.813,54200000.0
2005-11-09 15:52:00,203.8,203.805,203.795,203.795,20400000.0
2005-11-09 15:53:00,203.81,203.81,203.795,203.795,24900000.0
2005-11-09 15:54:00,203.802,203.815,203.79,203.81,51900000.0
2005-11-09 15:55:00,203.808,203.842,203.808,203.813,42500000.0
2005-11-09 15:56:00,203.801,203.831,203.801,203.831,13600000.0
2005-11-09 15:57:00,203.84,203.89,203.84,203.881,41200000.0
2005-11-09 15:58:00,203.893,203.942,203.893,203.935,72199999.0
2005-11-09 15:59:00,203.947,203.967,203.946,203.954,25200000.0
2005-11-09 16:00:00,203.936,203.936,203.909,203.909,34000000.0
2005-11-09 16:01:00,203.92,204.014,203.92,204.009,32800000.0
2005-11-09 16:02:00,203.999,204.016,203.971,203.971,53400000.0
2005-11-09 16:03:00,203.99,203.99,203.948,203.955,27900000.0
2005-11-09 16:04:00,203.966,203.966,203.941,203.945,36400000.0
2005-11-09 16:05:00,203.953,203.967,203.93,203.967,48699999.0
2005-11-09 16:06:00,203.971,203.971,203.951,203.959,47299999.0
2005-11-09 16:07:00,203.962,203.984,203.953,203.976,50500000.0
2005-11-09 16:08:00,204.0,204.062,204.0,204.055,26900000.0
2005-11-09 16:09:00,204.049,204.066,204.036,204.05,62000000.0
2005-11-09 16:10:00,204.046,204.079,204.038,204.079,65100001.0
2005-11-09 16:11:00,204.092,204.105,204.053,204.053,93900001.0
2005-11-09 16:12:00,204.045,204.045,204.009,204.012,48700000.0
2005-11-09 16:13:00,203.992,204.043,203.991,204.043,39800000.0
2005-11-09 16:14:00,204.026,204.037,203.984,203.984,27700000.0
2005-11-09 16:15:00,203.973,204.023,203.965,204.017,45800000.0
2005-11-09 16:16:00,204.027,204.044,204.003,204.031,96000000.0
2005-11-09 16:17:00,204.044,204.063,204.018,204.056,32900000.0
2005-11-09 16:18:00,204.042,204.06,204.036,204.045,39700000.0
2005-11-09 16:19:00,204.065,204.067,204.028,204.053,61900000.0
2005-11-09 16:20:00,204.048,204.063,204.032,204.049,30000000.0
2005-11-09 16:21:00,204.048,204.082,204.036,204.065,27400000.0
2005-11-09 16:22:00,204.086,204.086,204.036,204.036,56900000.0
2005-11-09 16:23:00,204.069,204.071,204.029,204.034,45100000.0
2005-11-09 16:24:00,204.041,204.043,204.018,204.032,70700000.0
2005-11-09 16:25:00,204.033,204.08,204.02,204.08,28200000.0
2005-11-09 16:26:00,204.035,204.038,204.012,204.012,81800001.0
2005-11-09 16:27:00,204.002,204.035,203.997,204.002,39900000.0
2005-11-09 16:28:00,203.948,203.954,203.888,203.888,45400000.0
2005-11-09 16:29:00,203.907,203.931,203.895,203.921,30600000.0
2005-11-09 16:30:00,203.927,203.952,203.927,203.952,100099998.0
2005-11-09 16:31:00,203.943,203.996,203.936,203.991,87500000.0
2005-11-09 16:32:00,203.98,204.01,203.961,203.962,76299998.0
2005-11-09 16:33:00,203.985,204.063,203.985,204.056,26600000.0
2005-11-09 16:34:00,204.07,204.07,204.04,204.066,33700000.0
2005-11-09 16:35:00,204.053,204.06,204.018,204.018,70200001.0
2005-11-09 16:36:00,204.003,204.035,203.976,203.976,58900000.0
2005-11-09 16:37:00,203.979,204.046,203.979,204.03,72000000.0
2005-11-09 16:38:00,204.026,204.041,203.978,203.978,60200001.0
2005-11-09 16:39:00,203.965,204.016,203.965,203.996,38800000.0
2005-11-09 16:40:00,203.992,204.006,203.981,204.0,51300000.0
2005-11-09 16:41:00,203.995,204.012,203.983,204.011,44100000.0
2005-11-09 16:42:00,204.022,204.035,204.007,204.023,44600000.0
2005-11-09 16:43:00,204.062,204.081,204.058,204.058,78600000.0
2005-11-09 16:44:00,204.053,204.054,204.016,204.025,78800000.0
2005-11-09 16:45:00,204.023,204.067,204.02,204.067,53400000.0
2005-11-09 16:46:00,204.073,204.085,204.048,204.048,33100000.0
2005-11-09 16:47:00,204.073,204.121,204.073,204.113,49900000.0
2005-11-09 16:48:00,204.104,204.11,204.088,204.093,30700000.0
2005-11-09 16:49:00,204.085,204.086,204.065,204.079,62700000.0
2005-11-09 16:50:00,204.079,204.103,204.079,204.103,34300000.0
2005-11-09 16:51:00,204.115,204.148,204.099,204.148,33800000.0
2005-11-09 16:52:00,204.155,204.229,204.146,204.229,39300000.0
2005-11-09 16:53:00,204.22,204.291,204.22,204.285,51600000.0
2005-11-09 16:54:00,204.3,204.327,204.299,204.32,53100001.0
2005-11-09 16:55:00,204.331,204.37,204.32,204.366,57600000.0
2005-11-09 16:56:00,204.372,204.372,204.321,204.321,74300000.0
2005-11-09 16:57:00,204.324,204.334,204.312,204.313,59099999.0
2005-11-09 16:58:00,204.306,204.309,204.269,204.269,48400001.0
2005-11-09 16:59:00,204.219,204.252,204.205,204.232,46200000.0
2005-11-09 17:00:00,204.207,204.207,204.164,204.176,23000000.0
2005-11-09 17:01:00,204.184,204.198,204.159,204.159,57700000.0
2005-11-09 17:02:00,204.144,204.175,204.127,204.127,16600000.0
2005-11-09 17:03:00,204.134,204.172,204.134,204.165,85800000.0
2005-11-09 17:04:00,204.171,204.24,204.154,204.24,52900001.0
2005-11-09 17:05:00,204.249,204.263,204.23,204.235,22800000.0
2005-11-09 17:06:00,204.256,204.256,204.201,204.248,44800000.0
2005-11-09 17:07:00,204.228,204.228,204.192,204.203,26200000.0
2005-11-09 17:08:00,204.173,204.183,204.131,204.183,46199999.0
2005-11-09 17:09:00,204.177,204.189,204.172,204.175,42099999.0
2005-11-09 17:10:00,204.175,204.199,204.175,204.182,42300000.0
2005-11-09 17:11:00,204.178,204.195,204.172,204.181,61900000.0
2005-11-09 17:12:00,204.188,204.204,204.188,204.199,43500000.0
2005-11-09 17:13:00,204.213,204.235,204.192,204.197,41900000.0
2005-11-09 17:14:00,204.193,204.195,204.175,204.195,30800000.0
2005-11-09 17:15:00,204.202,204.205,204.172,204.205,59599999.0
2005-11-09 17:16:00,204.19,204.19,204.158,204.176,20700000.0
2005-11-09 17:17:00,204.177,204.213,204.177,204.202,62800000.0
2005-11-09 17:18:00,204.093,204.177,204.093,204.138,41600000.0
2005-11-09 17:19:00,204.151,204.151,204.084,204.084,102100000.0
2005-11-09 17:20:00,204.087,204.132,204.087,204.099,68300000.0
2005-11-09 17:21:00,204.104,204.111,204.101,204.104,18400000.0
2005-11-09 17:22:00,204.107,204.122,204.091,204.117,84000000.0
2005-11-09 17:23:00,204.107,204.117,204.098,204.115,76000002.0
2005-11-09 17:24:00,204.11,204.123,204.09,204.121,25600000.0
2005-11-09 17:25:00,204.106,204.158,204.104,204.128,53700000.0
2005-11-09 17:26:00,204.112,204.141,204.111,204.111,53200000.0
2005-11-09 17:27:00,204.104,204.133,204.104,204.132,51399999.0
2005-11-09 17:28:00,204.125,204.125,204.093,204.106,41100000.0
2005-11-09 17:29:00,204.109,204.113,204.088,204.097,50400000.0
2005-11-09 17:30:00,204.112,204.112,204.07,204.109,63400000.0
2005-11-09 17:31:00,204.119,204.135,204.104,204.131,45300000.0
2005-11-09 17:32:00,204.129,204.135,204.105,204.122,53400001.0
2005-11-09 17:33:00,204.111,204.129,204.099,204.099,53300000.0
2005-11-09 17:34:00,204.092,204.123,204.092,204.123,34800000.0
2005-11-09 17:35:00,204.115,204.117,204.085,204.092,75300000.0
2005-11-09 17:36:00,204.109,204.112,204.077,204.077,70400001.0
2005-11-09 17:37:00,204.089,204.112,204.089,204.112,48900000.0
2005-11-09 17:38:00,204.113,204.131,204.106,204.123,60300000.0
2005-11-09 17:39:00,204.116,204.124,204.1,204.124,54199999.0
2005-11-09 17:40:00,204.111,204.147,204.101,204.101,33500000.0
2005-11-09 17:41:00,204.093,204.101,204.068,204.101,25000000.0
2005-11-09 17:42:00,204.11,204.153,204.11,204.147,33600000.0
2005-11-09 17:43:00,204.135,204.152,204.119,204.146,34500000.0
2005-11-09 17:44:00,204.116,204.116,204.094,204.098,16000000.0
2005-11-09 17:45:00,204.115,204.121,204.104,204.104,57500000.0
2005-11-09 17:46:00,204.118,204.136,204.096,204.096,58400000.0
2005-11-09 17:47:00,204.097,204.097,204.067,204.071,31600000.0
2005-11-09 17:48:00,204.075,204.094,204.075,204.084,53400000.0
2005-11-09 17:49:00,204.112,204.121,204.093,204.117,60900001.0
2005-11-09 17:50:00,204.15,204.15,204.136,204.136,28900000.0
2005-11-09 17:51:00,204.162,204.164,204.136,204.136,67000000.0
2005-11-09 17:52:00,204.151,204.157,204.141,204.157,27200000.0
2005-11-09 17:53:00,204.144,204.166,204.139,204.16,36200000.0
2005-11-09 17:54:00,204.164,204.182,204.16,204.175,58800000.0
2005-11-09 17:55:00,204.187,204.208,204.156,204.185,42400000.0
2005-11-09 17:56:00,204.169,204.187,204.162,204.173,58600001.0
2005-11-09 17:57:00,204.158,204.223,204.144,204.223,41100000.0
2005-11-09 17:58:00,204.24,204.265,204.226,204.235,102199999.0
2005-11-09 17:59:00,204.231,204.289,204.231,204.275,85200000.0
2005-11-09 18:00:00,204.29,204.336,204.276,204.276,69800001.0
2005-11-09 18:01:00,204.289,204.292,204.243,204.255,466799999.0
2005-11-09 18:02:00,204.267,204.294,204.248,204.261,806900000.0
2005-11-09 18:03:00,204.254,204.261,204.203,204.203,648499999.0
2005-11-09 18:04:00,204.217,204.327,204.217,204.316,503200000.0
2005-11-09 18:05:00,204.315,204.378,204.302,204.35,676100002.0
2005-11-09 18:06:00,204.344,204.412,204.332,204.412,699899997.0
2005-11-09 18:07:00,204.424,204.471,204.398,204.453,693700003.0
2005-11-09 18:08:00,204.454,204.454,204.363,204.39,544500001.0
2005-11-09 18:09:00,204.366,204.367,204.318,204.335,560399998.0
2005-11-09 18:10:00,204.341,204.362,204.313,204.34,588200001.0
2005-11-09 18:11:00,204.308,204.356,204.306,204.35,340100000.0
2005-11-09 18:12:00,204.351,204.401,204.344,204.361,242499999.0
2005-11-09 18:13:00,204.366,204.398,204.366,204.392,414799999.0
2005-11-09 18:14:00,204.395,204.409,204.355,204.371,625000002.0
2005-11-09 18:15:00,204.396,204.47,204.396,204.457,684400001.0
2005-11-09 18:16:00,204.443,204.499,204.439,204.474,717500002.0
2005-11-09 18:17:00,204.485,204.515,204.482,204.492,302600001.0
2005-11-09 18:18:00,204.491,204.522,204.473,204.494,321600002.0
2005-11-09 18:19:00,204.497,204.525,204.469,204.525,476900001.0
2005-11-09 18:20:00,204.529,204.543,204.497,204.533,529700002.0
2005-11-09 18:21:00,204.513,204.535,204.51,204.521,602800002.0
2005-11-09 18:22:00,204.515,204.559,204.508,204.525,604200005.0
2005-11-09 18:23:00,204.529,204.552,204.517,204.529,789500001.0
2005-11-09 18:24:00,204.506,204.547,204.495,204.518,578300000.0
2005-11-09 18:25:00,204.534,204.549,204.513,204.527,511999998.0
2005-11-09 18:26:00,204.547,204.602,204.547,204.574,413300002.0
2005-11-09 18:27:00,204.584,204.628,204.584,204.588,425900000.0
2005-11-09 18:28:00,204.59,204.593,204.544,204.573,356600000.0
2005-11-09 18:29:00,204.586,204.638,204.586,204.615,465700001.0
2005-11-09 18:30:00,204.617,204.644,204.606,204.61,260900000.0
2005-11-09 18:31:00,204.603,204.636,204.594,204.62,400300003.0
2005-11-09 18:32:00,204.608,204.644,204.602,204.612,403900001.0
2005-11-09 18:33:00,204.627,204.668,204.593,204.65,456700001.0
2005-11-09 18:34:00,204.65,204.658,204.614,204.641,469500000.0
2005-11-09 18:35:00,204.633,204.667,204.609,204.609,388200002.0
2005-11-09 18:36:00,204.599,204.63,204.571,204.626,333699999.0
2005-11-09 18:37:00,204.643,204.66,204.603,204.603,155500000.0
2005-11-09 18:38:00,204.61,204.631,204.61,204.618,168900000.0
2005-11-09 18:39:00,204.624,204.655,204.585,204.612,123900000.0
2005-11-09 18:40:00,204.606,204.658,204.606,204.654,292100001.0
2005-11-09 18:41:00,204.663,204.754,204.663,204.746,284600002.0
2005-11-09 18:42:00,204.743,204.743,204.691,204.691,232999999.0
2005-11-09 18:43:00,204.681,204.717,204.673,204.675,211999996.0
2005-11-09 18:44:00,204.668,204.687,204.652,204.662,341900001.0
2005-11-09 18:45:00,204.671,204.728,204.668,204.705,182200000.0
2005-11-09 18:46:00,204.713,204.795,204.713,204.795,211100001.0
2005-11-09 18:47:00,204.795,204.795,204.75,204.756,139599997.0
2005-11-09 18:48:00,204.766,204.798,204.718,204.798,163700002.0
2005-11-09 18:49:00,204.754,204.754,204.724,204.74,221999999.0
2005-11-09 18:50:00,204.743,204.765,204.726,204.765,206300000.0
2005-11-09 18:51:00,204.756,204.792,204.74,204.772,191300000.0
2005-11-09 18:52:00,204.777,204.804,204.776,204.794,212700000.0
2005-11-09 18:53:00,204.787,204.789,204.745,204.745,274399999.0
2005-11-09 18:54:00,204.739,204.744,204.715,204.715,198200000.0
2005-11-09 18:55:00,204.718,204.742,204.674,204.674,248500001.0
2005-11-09 18:56:00,204.702,204.72,204.648,204.698,54200001.0
2005-11-09 18:57:00,204.727,204.727,204.523,204.562,181400001.0
2005-11-09 18:58:00,204.536,204.536,204.459,204.468,388499998.0
2005-11-09 18:59:00,204.458,204.54,204.443,204.528,209200001.0
2005-11-09 19:00:00,204.522,204.564,204.518,204.532,101700000.0
2005-11-09 19:01:00,204.503,204.506,204.427,204.491,89300001.0
2005-11-09 19:02:00,204.505,204.522,204.493,204.497,179700000.0
2005-11-09 19:03:00,204.482,204.515,204.477,204.479,282100001.0
2005-11-09 19:04:00,204.481,204.52,204.48,204.508,203200001.0
2005-11-09 19:05:00,204.499,204.56,204.499,204.558,137900001.0
2005-11-09 19:06:00,204.5,204.503,204.47,204.488,424300001.0
2005-11-09 19:07:00,204.503,204.533,204.498,204.503,282599999.0
2005-11-09 19:08:00,204.508,204.572,204.506,204.572,369500000.0
2005-11-09 19:09:00,204.579,204.579,204.537,204.56,144700000.0
2005-11-09 19:10:00,204.546,204.551,204.51,204.548,98499999.0
2005-11-09 19:11:00,204.562,204.577,204.548,204.563,84199999.0
2005-11-09 19:12:00,204.559,204.566,204.54,204.56,126700000.0
2005-11-09 19:13:00,204.54,204.553,204.482,204.499,169900000.0
2005-11-09 19:14:00,204.484,204.484,204.445,204.459,190000000.0
2005-11-09 19:15:00,204.496,204.496,204.449,204.484,288600000.0
2005-11-09 19:16:00,204.462,204.465,204.453,204.462,55800000.0
2005-11-09 19:17:00,204.474,204.474,204.43,204.445,140400001.0
2005-11-09 19:18:00,204.42,204.42,204.366,204.384,186800000.0
2005-11-09 19:19:00,204.38,204.395,204.373,204.38,240599999.0
2005-11-09 19:20:00,204.396,204.465,204.367,204.447,160400000.0
2005-11-09 19:21:00,204.412,204.412,204.373,204.373,99900001.0
2005-11-09 19:22:00,204.353,204.361,204.312,204.315,136499999.0
2005-11-09 19:23:00,204.31,204.392,204.31,204.39,513000002.0
2005-11-09 19:24:00,204.39,204.39,204.346,204.362,98800000.0
2005-11-09 19:25:00,204.351,204.377,204.351,204.365,196200001.0
2005-11-09 19:26:00,204.368,204.424,204.36,204.397,493000003.0
2005-11-09 19:27:00,204.388,204.406,204.38,204.397,271100000.0
2005-11-09 19:28:00,204.409,204.449,204.393,204.432,161100000.0
2005-11-09 19:29:00,204.425,204.425,204.391,204.398,61200000.0
2005-11-09 19:30:00,204.393,204.442,204.372,204.393,177299999.0
2005-11-09 19:31:00,204.391,204.456,204.374,204.392,178900000.0
2005-11-09 19:32:00,204.369,204.415,204.364,204.388,376900000.0
2005-11-09 19:33:00,204.383,204.383,204.329,204.355,192899997.0
2005-11-09 19:34:00,204.355,204.361,204.337,204.341,228500001.0
2005-11-09 19:35:00,204.342,204.368,204.339,204.341,284500001.0
2005-11-09 19:36:00,204.365,204.41,204.365,204.404,189200002.0
2005-11-09 19:37:00,204.408,204.412,204.385,204.404,112899999.0
2005-11-09 19:38:00,204.423,204.5,204.407,204.5,175900000.0
2005-11-09 19:39:00,204.492,204.492,204.442,204.453,202500000.0
2005-11-09 19:40:00,204.482,204.496,204.451,204.456,237200001.0
2005-11-09 19:41:00,204.466,204.486,204.445,204.46,372300002.0
2005-11-09 19:42:00,204.469,204.497,204.433,204.467,197600000.0
2005-11-09 19:43:00,204.461,204.487,204.452,204.452,55000000.0
2005-11-09 19:44:00,204.447,204.491,204.435,204.453,237800000.0
2005-11-09 19:45:00,204.48,204.52,204.48,204.52,110499999.0
2005-11-09 19:46:00,204.55,204.561,204.5,204.525,152700000.0
2005-11-09 19:47:00,204.52,204.52,204.497,204.513,47900000.0
2005-11-09 19:48:00,204.52,204.568,204.493,204.514,229600001.0
2005-11-09 19:49:00,204.513,204.573,204.491,204.491,142900000.0
2005-11-09 19:50:00,204.478,204.497,204.473,204.479,179500000.0
2005-11-09 19:51:00,204.501,204.503,204.469,204.478,154200000.0
2005-11-09 19:52:00,204.491,204.499,204.463,204.463,162800000.0
2005-11-09 19:53:00,204.433,204.489,204.433,204.46,148200001.0
2005-11-09 19:54:00,204.462,204.485,204.456,204.456,178900001.0
2005-11-09 19:55:00,204.46,204.466,204.445,204.445,75700000.0
2005-11-09 19:56:00,204.455,204.519,204.448,204.501,122500000.0
2005-11-09 19:57:00,204.458,204.524,204.458,204.5,178699998.0
2005-11-09 19:58:00,204.494,204.507,204.465,204.49,329200002.0
2005-11-09 19:59:00,204.512,204.591,204.512,204.579,230100000.0
2005-11-09 20:00:00,204.58,204.58,204.542,204.545,98100000.0
2005-11-09 20:01:00,204.535,204.555,204.517,204.545,112800000.0
2005-11-09 20:02:00,204.552,204.556,204.532,204.534,181700002.0
2005-11-09 20:03:00,204.519,204.519,204.455,204.468,135199999.0
2005-11-09 20:04:00,204.446,204.454,204.425,204.449,145600001.0
2005-11-09 20:05:00,204.465,204.504,204.443,204.453,104599999.0
2005-11-09 20:06:00,204.443,204.471,204.443,204.46,238100001.0
2005-11-09 20:07:00,204.488,204.505,204.479,204.505,151100001.0
2005-11-09 20:08:00,204.516,204.516,204.472,204.491,236799997.0
2005-11-09 20:09:00,204.515,204.547,204.515,204.521,123500000.0
2005-11-09 20:10:00,204.52,204.558,204.5,204.525,137700000.0
2005-11-09 20:11:00,204.526,204.579,204.515,204.517,311600000.0
2005-11-09 20:12:00,204.509,204.53,204.498,204.506,470700002.0
2005-11-09 20:13:00,204.498,204.498,204.416,204.425,187100000.0
2005-11-09 20:14:00,204.418,204.456,204.413,204.443,214700001.0
2005-11-09 20:15:00,204.455,204.471,204.428,204.452,375099999.0
2005-11-09 20:16:00,204.453,204.492,204.452,204.468,210000000.0
2005-11-09 20:17:00,204.477,204.536,204.477,204.509,40900000.0
2005-11-09 20:18:00,204.506,204.537,204.492,204.507,157400000.0
2005-11-09 20:19:00,204.53,204.599,204.515,204.58,178700003.0
2005-11-09 20:20:00,204.543,204.55,204.488,204.55,286500001.0
2005-11-09 20:21:00,204.566,204.603,204.562,204.603,136100000.0
2005-11-09 20:22:00,204.626,204.695,204.611,204.695,209000000.0
2005-11-09 20:23:00,204.699,204.72,204.659,204.659,168900000.0
2005-11-09 20:24:00,204.638,204.638,204.597,204.603,127300000.0
2005-11-09 20:25:00,204.638,204.677,204.625,204.671,262100000.0
2005-11-09 20:26:00,204.672,204.672,204.625,204.635,321100000.0
2005-11-09 20:27:00,204.625,204.625,204.585,204.595,169700000.0
2005-11-09 20:28:00,204.589,204.613,204.584,204.59,377099998.0
2005-11-09 20:29:00,204.602,204.639,204.602,204.621,443899999.0
2005-11-09 20:30:00,204.634,204.662,204.629,204.642,593200002.0
2005-11-09 20:31:00,204.635,204.649,204.621,204.632,468300000.0
2005-11-09 20:32:00,204.638,204.659,204.606,204.648,522000000.0
2005-11-09 20:33:00,204.637,204.675,204.617,204.648,190400000.0
2005-11-09 20:34:00,204.64,204.648,204.622,204.635,181400000.0
2005-11-09 20:35:00,204.631,204.635,204.6,204.621,140400000.0
2005-11-09 20:36:00,204.614,204.625,204.596,204.613,140300001.0
2005-11-09 20:37:00,204.61,204.637,204.604,204.63,87100000.0
2005-11-09 20:38:00,204.635,204.645,204.605,204.624,257700001.0
2005-11-09 20:39:00,204.626,204.638,204.61,204.613,219000001.0
2005-11-09 20:40:00,204.618,204.658,204.61,204.614,363500003.0
2005-11-09 20:41:00,204.606,204.606,204.546,204.578,197000000.0
2005-11-09 20:42:00,204.591,204.639,204.587,204.636,135700000.0
2005-11-09 20:43:00,204.636,204.636,204.605,204.61,261000001.0
2005-11-09 20:44:00,204.612,204.682,204.612,204.675,357599999.0
2005-11-09 20:45:00,204.645,204.683,204.625,204.673,263000001.0
2005-11-09 20:46:00,204.662,204.662,204.632,204.647,250500000.0
2005-11-09 20:47:00,204.655,204.72,204.647,204.696,216200000.0
2005-11-09 20:48:00,204.67,204.688,204.62,204.651,231299999.0
2005-11-09 20:49:00,204.66,204.696,204.645,204.69,117700000.0
2005-11-09 20:50:00,204.692,204.728,204.692,204.703,376699999.0
2005-11-09 20:51:00,204.695,204.719,204.693,204.702,141700000.0
2005-11-09 20:52:00,204.705,204.744,204.683,204.741,83899999.0
2005-11-09 20:53:00,204.686,204.71,204.673,204.674,259300000.0
2005-11-09 20:54:00,204.676,204.709,204.66,204.681,189299998.0
2005-11-09 20:55:00,204.677,204.705,204.649,204.668,332099999.0
2005-11-09 20:56:00,204.668,204.69,204.664,204.678,208899998.0
2005-11-09 20:57:00,204.685,204.736,204.67,204.702,400500003.0
2005-11-09 20:58:00,204.72,204.762,204.712,204.732,361699999.0
2005-11-09 20:59:00,204.735,204.738,204.72,204.732,413200001.0
2005-11-09 21:00:00,204.73,204.736,204.693,204.714,517900001.0
2005-11-09 21:01:00,204.719,204.748,204.714,204.727,416700000.0
2005-11-09 21:02:00,204.724,204.724,204.699,204.706,276600003.0
2005-11-09 21:03:00,204.697,204.71,204.672,204.677,231700001.0
2005-11-09 21:04:00,204.69,204.698,204.674,204.698,93100000.0
2005-11-09 21:05:00,204.709,204.739,204.693,204.72,176800002.0
2005-11-09 21:06:00,204.704,204.721,204.698,204.717,142600000.0
2005-11-09 21:07:00,204.751,204.787,204.751,204.766,170500000.0
2005-11-09 21:08:00,204.821,204.829,204.754,204.785,202500001.0
2005-11-09 21:09:00,204.784,204.824,204.784,204.824,75600000.0
2005-11-09 21:10:00,204.802,204.834,204.79,204.817,99100001.0
2005-11-09 21:11:00,204.816,204.828,204.782,204.82,117899998.0
2005-11-09 21:12:00,204.833,204.868,204.833,204.855,68600000.0
2005-11-09 21:13:00,204.872,204.893,204.864,204.864,108000000.0
2005-11-09 21:14:00,204.856,204.872,204.833,204.85,348100000.0
2005-11-09 21:15:00,204.847,204.879,204.832,204.84,316200002.0
2005-11-09 21:16:00,204.837,204.839,204.813,204.82,100800000.0
2005-11-09 21:17:00,204.818,204.841,204.811,204.841,283500002.0
2005-11-09 21:18:00,204.847,204.87,204.84,204.851,131599999.0
2005-11-09 21:19:00,204.86,204.86,204.827,204.84,214700000.0
2005-11-09 21:20:00,204.836,204.853,204.819,204.853,374000001.0
2005-11-09 21:21:00,204.852,204.852,204.803,204.825,302499998.0
2005-11-09 21:22:00,204.834,204.838,204.798,204.798,176000000.0
2005-11-09 21:23:00,204.793,204.835,204.793,204.821,133199999.0
2005-11-09 21:24:00,204.825,204.848,204.82,204.823,157000000.0
2005-11-09 21:25:00,204.822,204.856,204.797,204.836,272300000.0
2005-11-09 21:26:00,204.838,204.853,204.814,204.821,95800000.0
2005-11-09 21:27:00,204.842,204.868,204.822,204.851,151400000.0
2005-11-09 21:28:00,204.841,204.842,204.816,204.835,130000000.0
2005-11-09 21:29:00,204.84,204.876,204.827,204.846,56100000.0
2005-11-09 21:30:00,204.84,204.854,204.838,204.847,139700003.0
2005-11-09 21:31:00,204.837,204.866,204.828,204.866,63200000.0
2005-11-09 21:32:00,204.849,204.867,204.836,204.867,87800000.0
2005-11-09 21:33:00,204.877,204.894,204.858,204.894,170200001.0
2005-11-09 21:34:00,204.915,204.915,204.888,204.893,195100004.0
2005-11-09 21:35:00,204.879,204.889,204.879,204.881,27000000.0
2005-11-09 21:36:00,204.883,204.904,204.863,204.887,142600000.0
2005-11-09 21:37:00,204.893,204.943,204.893,204.929,115999999.0
2005-11-09 21:38:00,204.939,204.962,204.935,204.951,39400000.0
2005-11-09 21:39:00,204.952,204.99,204.952,204.958,22500000.0
2005-11-09 21:40:00,204.94,204.954,204.94,204.94,28000000.0
2005-11-09 21:41:00,204.953,204.98,204.951,204.951,25100000.0
2005-11-09 21:42:00,204.955,204.99,204.955,204.973,153200000.0
2005-11-09 21:43:00,204.977,204.986,204.97,204.982,40900000.0
2005-11-09 21:44:00,204.972,204.988,204.944,204.961,216299999.0
2005-11-09 21:45:00,204.964,204.973,204.962,204.969,121999999.0
2005-11-09 21:46:00,204.965,204.965,204.931,204.963,89900000.0
2005-11-09 21:47:00,204.941,204.971,204.922,204.966,50899999.0
2005-11-09 21:48:00,204.942,204.942,204.895,204.923,172999999.0
2005-11-09 21:49:00,204.911,204.936,204.911,204.931,74200001.0
2005-11-09 21:50:00,204.946,204.953,204.93,204.953,19200000.0
2005-11-09 21:51:00,204.948,204.991,204.94,204.96,139599999.0
2005-11-09 21:52:00,204.962,204.985,204.962,204.968,45800000.0
2005-11-09 21:53:00,204.972,204.973,204.945,204.945,42900000.0
2005-11-09 21:54:00,204.953,204.978,204.95,204.978,64400000.0
2005-11-09 21:55:00,204.987,204.988,204.957,204.974,87100000.0
2005-11-09 21:56:00,204.987,204.987,204.956,204.982,54300000.0
2005-11-09 21:57:00,204.954,204.959,204.935,204.942,53700000.0
2005-11-09 21:58:00,204.979,204.981,204.957,204.97,21900000.0
2005-11-09 21:59:00,204.985,204.986,204.928,204.928,186000001.0
2005-11-09 22:00:00,204.916,204.949,204.916,204.931,175199999.0
2005-11-09 22:01:00,204.936,204.95,204.901,204.93,190400000.0
2005-11-09 22:02:00,204.905,204.918,204.867,204.891,206300000.0
2005-11-09 22:03:00,204.905,204.923,204.887,204.887,108199999.0
2005-11-09 22:04:00,204.887,204.938,204.887,204.923,142900000.0
2005-11-09 22:05:00,204.919,204.919,204.883,204.883,78600000.0
2005-11-09 22:06:00,204.878,204.889,204.871,204.882,43900001.0
2005-11-09 22:07:00,204.886,204.892,204.873,204.875,86900000.0
2005-11-09 22:08:00,204.842,204.856,204.814,204.83,47200000.0
2005-11-09 22:09:00,204.827,204.854,204.823,204.854,21200000.0
2005-11-09 22:10:00,204.829,204.857,204.823,204.851,36400000.0
2005-11-09 22:11:00,204.845,204.873,204.845,204.87,67000000.0
2005-11-09 22:12:00,204.859,204.865,204.823,204.823,83500000.0
2005-11-09 22:13:00,204.838,204.883,204.829,204.883,57400000.0
2005-11-09 22:14:00,204.849,204.871,204.83,204.83,32600000.0
2005-11-09 22:15:00,204.831,204.868,204.825,204.831,164900000.0
2005-11-09 22:16:00,204.857,204.877,204.825,204.831,218100001.0
2005-11-09 22:17:00,204.811,204.86,204.809,204.828,89000000.0
2005-11-09 22:18:00,204.819,204.861,204.8,204.861,77000000.0
2005-11-09 22:19:00,204.863,204.871,204.82,204.82,74100000.0
2005-11-09 22:20:00,204.835,204.844,204.805,204.825,47300000.0
2005-11-09 22:21:00,204.815,204.853,204.81,204.825,34900000.0
2005-11-09 22:22:00,204.828,204.856,204.82,204.843,84000000.0
2005-11-09 22:23:00,204.805,204.828,204.805,204.808,85100000.0
2005-11-09 22:24:00,204.819,204.851,204.799,204.828,62700000.0
2005-11-09 22:25:00,204.813,204.818,204.806,204.806,56900000.0
2005-11-09 22:26:00,204.807,204.808,204.76,204.76,58100000.0
2005-11-09 22:27:00,204.761,204.782,204.757,204.757,191000001.0
2005-11-09 22:28:00,204.771,204.795,204.765,204.795,37499999.0
2005-11-09 22:29:00,204.79,204.813,204.747,204.782,146700000.0
2005-11-09 22:30:00,204.772,204.773,204.731,204.731,47000000.0
2005-11-09 22:31:00,204.751,204.793,204.751,204.765,64900000.0
2005-11-09 22:32:00,204.751,204.768,204.737,204.749,133400001.0
2005-11-09 22:33:00,204.766,204.808,204.751,204.79,209700000.0
2005-11-09 22:34:00,204.809,204.833,204.764,204.781,274500001.0
2005-11-09 22:35:00,204.825,204.833,204.783,204.789,39100000.0
2005-11-09 22:36:00,204.798,204.798,204.746,204.767,96900001.0
2005-11-09 22:37:00,204.794,204.807,204.754,204.784,69600000.0
2005-11-09 22:38:00,204.787,204.811,204.78,204.79,64200000.0
2005-11-09 22:39:00,204.789,204.852,204.772,204.772,37299999.0
2005-11-09 22:40:00,204.798,204.801,204.772,204.772,72500000.0
2005-11-09 22:41:00,204.792,204.805,204.757,204.793,68399999.0
2005-11-09 22:42:00,204.822,204.824,204.776,204.777,33200000.0
2005-11-09 22:43:00,204.806,204.813,204.761,204.785,90300001.0
2005-11-09 22:44:00,204.792,204.798,204.78,204.791,121700000.0
2005-11-09 22:45:00,204.814,204.84,204.814,204.82,128000000.0
2005-11-09 22:46:00,204.814,204.838,204.804,204.814,94500000.0
2005-11-09 22:47:00,204.801,204.823,204.795,204.813,83400001.0
2005-11-09 22:48:00,204.794,204.821,204.767,204.802,61800000.0
2005-11-09 22:49:00,204.786,204.801,204.776,204.776,43500000.0
2005-11-09 22:50:00,204.794,204.796,204.768,204.794,53500000.0
2005-11-09 22:51:00,204.791,204.806,204.757,204.806,71300000.0
2005-11-09 22:52:00,204.82,204.842,204.81,204.81,35700000.0
2005-11-09 22:53:00,204.82,204.879,204.82,204.866,122400000.0
2005-11-09 22:54:00,204.833,204.871,204.815,204.847,56400000.0
2005-11-09 22:55:00,204.821,204.857,204.806,204.857,33400000.0
2005-11-09 22:56:00,204.855,204.878,204.846,204.846,68399999.0
2005-11-09 22:57:00,204.85,204.886,204.85,204.874,65900000.0
2005-11-09 22:58:00,204.878,204.887,204.871,204.88,28300000.0
2005-11-09 22:59:00,204.878,204.918,204.878,204.918,105599999.0
2005-11-09 23:00:00,204.894,204.913,204.858,204.881,48000000.0
2005-11-09 23:01:00,204.883,204.929,204.868,204.929,36200000.0
2005-11-09 23:02:00,204.869,204.876,204.839,204.839,71600001.0
2005-11-09 23:03:00,204.853,204.875,204.853,204.86,55000001.0
2005-11-09 23:04:00,204.861,204.882,204.847,204.879,39699999.0
2005-11-09 23:05:00,204.867,204.913,204.867,204.904,48600000.0
2005-11-09 23:06:00,204.877,204.901,204.871,204.901,15700000.0
2005-11-09 23:07:00,204.935,204.938,204.869,204.869,38800000.0
2005-11-09 23:08:00,204.86,204.923,204.857,204.923,42399999.0
2005-11-09 23:09:00,204.911,204.939,204.891,204.938,20200000.0
2005-11-09 23:10:00,204.914,204.918,204.875,204.875,56000000.0
2005-11-09 23:11:00,204.871,204.875,204.842,204.842,44800000.0
2005-11-09 23:12:00,204.843,204.964,204.835,204.964,63400000.0
2005-11-09 23:13:00,204.933,204.952,204.919,204.952,38999999.0
2005-11-09 23:14:00,204.962,204.978,204.917,204.96,41600000.0
2005-11-09 23:15:00,204.968,204.968,204.876,204.876,66600001.0
2005-11-09 23:16:00,204.897,204.916,204.897,204.916,18400000.0
2005-11-09 23:17:00,204.909,204.925,204.869,204.881,47700000.0
2005-11-09 23:18:00,204.889,204.919,204.877,204.901,102000001.0
2005-11-09 23:19:00,204.912,204.974,204.912,204.97,20500000.0
2005-11-09 23:20:00,204.925,204.925,204.882,204.882,68100001.0
2005-11-09 23:21:00,204.896,204.929,204.881,204.9,62200000.0
2005-11-09 23:22:00,204.902,204.917,204.85,204.88,58900001.0
2005-11-09 23:23:00,204.88,204.92,204.877,204.891,15500000.0
2005-11-09 23:24:00,204.885,204.898,204.868,204.888,30400000.0
2005-11-09 23:25:00,204.869,204.911,204.865,204.879,83200000.0
2005-11-09 23:26:00,204.884,204.884,204.838,204.854,67999999.0
2005-11-09 23:27:00,204.865,204.889,204.854,204.885,30100000.0
2005-11-09 23:28:00,204.85,204.894,204.85,204.853,54599999.0
2005-11-09 23:29:00,204.882,204.882,204.857,204.857,57700001.0
2005-11-09 23:30:00,204.865,204.915,204.845,204.915,57300000.0
2005-11-09 23:31:00,204.882,204.915,204.882,204.895,48500001.0
2005-11-09 23:32:00,204.907,204.947,204.896,204.928,66600000.0
2005-11-09 23:33:00,204.894,204.939,204.879,204.927,40400000.0
2005-11-09 23:34:00,204.865,204.93,204.865,204.911,47800001.0
2005-11-09 23:35:00,204.898,204.926,204.875,204.899,63900000.0
2005-11-09 23:36:00,204.895,204.938,204.885,204.921,52200000.0
2005-11-09 23:37:00,204.913,204.937,204.895,204.912,37800000.0
2005-11-09 23:38:00,204.915,204.927,204.898,204.925,26300000.0
2005-11-09 23:39:00,204.931,204.933,204.884,204.901,35100000.0
2005-11-09 23:40:00,204.919,204.929,204.88,204.913,36100000.0
2005-11-09 23:41:00,204.915,204.923,204.896,204.913,34600000.0
2005-11-09 23:42:00,204.883,204.905,204.872,204.905,33300000.0
2005-11-09 23:43:00,204.934,204.94,204.89,204.914,81900001.0
2005-11-09 23:44:00,204.935,204.984,204.928,204.984,91599999.0
2005-11-09 23:45:00,204.975,204.975,204.965,204.965,57699999.0
2005-11-09 23:46:00,204.975,204.979,204.935,204.938,54399999.0
2005-11-09 23:47:00,204.962,204.98,204.961,204.964,41900000.0
2005-11-09 23:48:00,204.968,204.984,204.934,204.939,73500000.0
2005-11-09 23:49:00,204.959,204.967,204.927,204.937,76700001.0
2005-11-09 23:50:00,204.956,204.959,204.923,204.923,18700000.0
2005-11-09 23:51:00,204.908,204.921,204.901,204.921,16800000.0
2005-11-09 23:52:00,204.911,204.947,204.893,204.91,53500000.0
2005-11-09 23:53:00,204.901,204.914,204.874,204.874,52500001.0
2005-11-09 23:54:00,204.878,204.921,204.855,204.855,53500000.0
2005-11-09 23:55:00,204.838,204.86,204.833,204.85,42300000.0
2005-11-09 23:56:00,204.864,204.864,204.815,204.82,45500000.0
2005-11-09 23:57:00,204.809,204.859,204.809,204.82,34000000.0
2005-11-09 23:58:00,204.824,204.855,204.823,204.847,62400000.0
2005-11-09 23:59:00,204.888,204.888,204.837,204.85,57799999.0
2005-11-10 00:00:00,204.857,204.878,204.798,204.822,68700001.0
2005-11-10 00:01:00,204.837,204.844,204.771,204.823,37100000.0
2005-11-10 00:02:00,204.836,204.859,204.776,204.783,53400000.0
2005-11-10 00:03:00,204.867,204.873,204.795,204.821,39000000.0
2005-11-10 00:04:00,204.833,204.85,204.794,204.817,41800000.0
2005-11-10 00:05:00,204.828,204.879,204.81,204.879,34300000.0
2005-11-10 00:06:00,204.865,204.89,204.849,204.858,20800000.0
2005-11-10 00:07:00,204.861,204.872,204.835,204.863,67300000.0
2005-11-10 00:08:00,204.852,204.884,204.84,204.872,59499999.0
2005-11-10 00:09:00,204.847,204.847,204.784,204.803,75600001.0
2005-11-10 00:10:00,204.787,204.855,204.787,204.829,37500000.0
2005-11-10 00:11:00,204.869,204.876,204.812,204.841,36800000.0
2005-11-10 00:12:00,204.84,204.865,204.792,204.83,54400000.0
2005-11-10 00:13:00,204.82,204.873,204.82,204.831,52100000.0
2005-11-10 00:14:00,204.844,204.896,204.823,204.89,57600000.0
2005-11-10 00:15:00,204.852,204.9,204.834,204.864,52900000.0
2005-11-10 00:16:00,204.902,204.918,204.851,204.874,56100001.0
2005-11-10 00:17:00,204.893,204.917,204.893,204.895,34400000.0
2005-11-10 00:18:00,204.9,204.923,204.872,204.901,73700000.0
2005-11-10 00:19:00,204.907,204.926,204.875,204.915,59900000.0
2005-11-10 00:20:00,204.925,204.96,204.819,204.819,67100001.0
2005-11-10 00:21:00,204.894,204.904,204.854,204.874,50100000.0
2005-11-10 00:22:00,204.862,204.883,204.794,204.794,42400000.0
2005-11-10 00:23:00,204.854,204.898,204.834,204.898,32600000.0
2005-11-10 00:24:00,204.899,204.906,204.848,204.856,30300000.0
2005-11-10 00:25:00,204.888,204.913,204.843,204.89,35700000.0
2005-11-10 00:26:00,204.922,204.936,204.88,204.905,47199999.0
2005-11-10 00:27:00,204.94,204.984,204.926,204.926,85000000.0
2005-11-10 00:28:00,204.937,204.982,204.937,204.972,39200000.0
2005-11-10 00:29:00,204.962,204.966,204.928,204.933,73800000.0
2005-11-10 00:30:00,204.948,204.963,204.939,204.946,60300000.0
2005-11-10 00:31:00,204.98,204.98,204.934,204.947,61500000.0
2005-11-10 00:32:00,204.968,204.989,204.943,204.989,75300001.0
2005-11-10 00:33:00,204.939,204.972,204.923,204.959,33700000.0
2005-11-10 00:34:00,204.937,204.985,204.917,204.968,38200000.0
2005-11-10 00:35:00,204.986,204.992,204.948,204.963,70200001.0
2005-11-10 00:36:00,204.958,204.978,204.955,204.956,29000000.0
2005-11-10 00:37:00,204.963,204.963,204.927,204.94,30300000.0
2005-11-10 00:38:00,204.957,204.981,204.944,204.959,25500000.0
2005-11-10 00:39:00,204.989,204.999,204.962,204.962,33400001.0
2005-11-10 00:40:00,204.984,205.007,204.961,204.964,72500000.0
2005-11-10 00:41:00,204.961,204.999,204.954,204.988,64899999.0
2005-11-10 00:42:00,204.989,205.003,204.976,204.976,34800000.0
2005-11-10 00:43:00,205.005,205.005,204.981,204.989,25400000.0
2005-11-10 00:44:00,204.987,205.006,204.974,205.006,74599998.0
2005-11-10 00:45:00,205.032,205.039,204.995,205.023,58300000.0
2005-11-10 00:46:00,204.983,205.014,204.983,205.009,41000000.0
2005-11-10 00:47:00,204.987,204.987,204.97,204.97,45400000.0
2005-11-10 00:48:00,204.975,205.032,204.975,204.991,81100001.0
2005-11-10 00:49:00,204.996,205.021,204.965,204.965,42300000.0
2005-11-10 00:50:00,204.987,204.987,204.926,204.966,33000000.0
2005-11-10 00:51:00,204.948,204.999,204.948,204.962,59200000.0
2005-11-10 00:52:00,204.995,204.995,204.94,204.94,83700000.0
2005-11-10 00:53:00,204.96,205.009,204.96,204.989,32500000.0
2005-11-10 00:54:00,204.966,204.999,204.953,204.968,59500000.0
2005-11-10 00:55:00,204.971,204.998,204.961,204.973,62500001.0
2005-11-10 00:56:00,204.97,204.989,204.955,204.967,58000000.0
2005-11-10 00:57:00,204.969,204.969,204.924,204.94,74900002.0
2005-11-10 00:58:00,204.911,204.984,204.911,204.983,32200000.0
2005-11-10 00:59:00,204.928,204.936,204.915,204.915,20200000.0
2005-11-10 01:00:00,204.921,204.96,204.913,204.93,79000001.0
2005-11-10 01:01:00,204.913,204.947,204.903,204.937,52900000.0
2005-11-10 01:02:00,204.941,204.941,204.895,204.916,77400000.0
2005-11-10 01:03:00,204.923,204.964,204.923,204.961,17500000.0
2005-11-10 01:04:00,204.945,204.957,204.916,204.916,39000000.0
2005-11-10 01:05:00,204.885,204.931,204.884,204.93,59799999.0
2005-11-10 01:06:00,204.919,204.919,204.887,204.918,32400000.0
2005-11-10 01:07:00,204.918,204.918,204.88,204.901,37500000.0
2005-11-10 01:08:00,204.899,204.957,204.885,204.948,35399999.0
2005-11-10 01:09:00,204.936,204.986,204.936,204.969,49400000.0
2005-11-10 01:10:00,204.98,205.002,204.973,204.973,43700000.0
2005-11-10 01:11:00,204.996,205.009,204.958,204.992,53800000.0
2005-11-10 01:12:00,205.008,205.018,204.99,204.99,63900000.0
2005-11-10 01:13:00,204.996,204.999,204.969,204.97,36900000.0
2005-11-10 01:14:00,204.995,205.018,204.985,204.985,31700000.0
2005-11-10 01:15:00,204.981,205.005,204.974,204.977,33100000.0
2005-11-10 01:16:00,204.974,205.015,204.974,205.015,41800000.0
2005-11-10 01:17:00,205.032,205.033,205.019,205.033,52900001.0
2005-11-10 01:18:00,205.052,205.065,205.029,205.058,50700000.0
2005-11-10 01:19:00,205.063,205.097,205.063,205.093,44500000.0
2005-11-10 01:20:00,205.115,205.115,205.086,205.097,56500000.0
2005-11-10 01:21:00,205.106,205.16,205.106,205.16,56200000.0
2005-11-10 01:22:00,205.165,205.165,205.126,205.141,21900000.0
2005-11-10 01:23:00,205.13,205.189,205.13,205.155,34700000.0
2005-11-10 01:24:00,205.153,205.198,205.148,205.181,34200000.0
2005-11-10 01:25:00,205.175,205.182,205.161,205.161,30500000.0
2005-11-10 01:26:00,205.171,205.194,205.127,205.127,77999999.0
2005-11-10 01:27:00,205.152,205.171,205.152,205.153,36000000.0
2005-11-10 01:28:00,205.188,205.196,205.17,205.194,45200000.0
2005-11-10 01:29:00,205.186,205.197,205.165,205.165,76100002.0
2005-11-10 01:30:00,205.168,205.174,205.146,205.154,23100000.0
2005-11-10 01:31:00,205.138,205.176,205.126,205.133,53899999.0
2005-11-10 01:32:00,205.162,205.201,205.162,205.201,38900000.0
2005-11-10 01:33:00,205.216,205.24,205.216,205.24,48300000.0
2005-11-10 01:34:00,205.305,205.317,205.24,205.241,40700000.0
2005-11-10 01:35:00,205.25,205.276,205.243,205.248,25200000.0
2005-11-10 01:36:00,205.275,205.31,205.239,205.239,40800000.0
2005-11-10 01:37:00,205.246,205.285,205.246,205.275,52300000.0
2005-11-10 01:38:00,205.252,205.273,205.252,205.267,39000000.0
2005-11-10 01:39:00,205.277,205.277,205.229,205.229,81799999.0
2005-11-10 01:40:00,205.25,205.254,205.228,205.228,82299999.0
2005-11-10 01:41:00,205.236,205.254,205.236,205.241,44200000.0
2005-11-10 01:42:00,205.266,205.272,205.248,205.267,57500000.0
2005-11-10 01:43:00,205.25,205.27,205.248,205.27,54900001.0
2005-11-10 01:44:00,205.261,205.298,205.235,205.284,37700000.0
2005-11-10 01:45:00,205.288,205.306,205.286,205.301,54300000.0
2005-11-10 01:46:00,205.299,205.343,205.293,205.343,79999998.0
2005-11-10 01:47:00,205.325,205.348,205.316,205.335,104699999.0
2005-11-10 01:48:00,205.33,205.33,205.315,205.315,27600000.0
2005-11-10 01:49:00,205.322,205.322,205.299,205.305,35499999.0
2005-11-10 01:50:00,205.289,205.322,205.278,205.297,51200000.0
2005-11-10 01:51:00,205.266,205.266,205.233,205.245,62400001.0
2005-11-10 01:52:00,205.249,205.293,205.249,205.285,57000000.0
2005-11-10 01:53:00,205.263,205.27,205.244,205.244,76499999.0
2005-11-10 01:54:00,205.245,205.257,205.233,205.233,54000000.0
2005-11-10 01:55:00,205.235,205.275,205.235,205.272,32600000.0
2005-11-10 01:56:00,205.273,205.31,205.265,205.305,63600001.0
2005-11-10 01:57:00,205.322,205.362,205.317,205.317,77200000.0
2005-11-10 01:58:00,205.335,205.335,205.305,205.317,60300000.0
2005-11-10 01:59:00,205.321,205.321,205.307,205.307,39600000.0
2005-11-10 02:00:00,205.306,205.33,205.292,205.318,68200002.0
2005-11-10 02:01:00,205.313,205.313,205.268,205.274,27900000.0
2005-11-10 02:02:00,205.311,205.333,205.303,205.32,31100000.0
2005-11-10 02:03:00,205.297,205.297,205.259,205.296,34800000.0
2005-11-10 02:04:00,205.276,205.276,205.21,205.21,48200000.0
2005-11-10 02:05:00,205.224,205.24,205.224,205.232,47000001.0
2005-11-10 02:06:00,205.254,205.288,205.216,205.216,18500000.0
2005-11-10 02:07:00,205.219,205.242,205.219,205.222,27900000.0
2005-11-10 02:08:00,205.232,205.249,205.225,205.233,79600000.0
2005-11-10 02:09:00,205.244,205.259,205.203,205.216,38700000.0
2005-11-10 02:10:00,205.234,205.236,205.207,205.235,56300000.0
2005-11-10 02:11:00,205.226,205.226,205.209,205.209,74199999.0
2005-11-10 02:12:00,205.203,205.224,205.198,205.224,62000000.0
2005-11-10 02:13:00,205.238,205.275,205.227,205.23,60099999.0
2005-11-10 02:14:00,205.249,205.295,205.229,205.229,31500000.0
2005-11-10 02:15:00,205.236,205.236,205.222,205.222,50600000.0
2005-11-10 02:16:00,205.215,205.24,205.197,205.197,69500000.0
2005-11-10 02:17:00,205.229,205.234,205.202,205.21,20100000.0
2005-11-10 02:18:00,205.197,205.223,205.195,205.223,24900000.0
2005-11-10 02:19:00,205.232,205.287,205.198,205.198,55499999.0
2005-11-10 02:20:00,205.238,205.27,205.238,205.243,42000000.0
2005-11-10 02:21:00,205.252,205.252,205.207,205.229,88000000.0
2005-11-10 02:22:00,205.242,205.248,205.235,205.235,56599999.0
2005-11-10 02:23:00,205.239,205.254,205.231,205.237,39900000.0
2005-11-10 02:24:00,205.235,205.244,205.223,205.223,38200000.0
2005-11-10 02:25:00,205.224,205.251,205.204,205.219,121599999.0
2005-11-10 02:26:00,205.22,205.227,205.204,205.212,34300000.0
2005-11-10 02:27:00,205.21,205.218,205.199,205.199,77800001.0
2005-11-10 02:28:00,205.206,205.207,205.176,205.178,72600001.0
2005-11-10 02:29:00,205.214,205.228,205.204,205.206,46100000.0
2005-11-10 02:30:00,205.186,205.211,205.179,205.179,72500000.0
2005-11-10 02:31:00,205.221,205.241,205.183,205.185,33100000.0
2005-11-10 02:32:00,205.175,205.177,205.168,205.174,22600000.0
2005-11-10 02:33:00,205.14,205.147,205.12,205.12,57500000.0
2005-11-10 02:34:00,205.116,205.123,205.106,205.115,70900000.0
2005-11-10 02:35:00,205.111,205.115,205.1,205.115,31200000.0
2005-11-10 02:36:00,205.108,205.125,205.086,205.125,79000000.0
2005-11-10 02:37:00,205.127,205.137,205.114,205.132,47000000.0
2005-11-10 02:38:00,205.122,205.145,205.122,205.132,42500000.0
2005-11-10 02:39:00,205.139,205.149,205.098,205.149,52700000.0
2005-11-10 02:40:00,205.132,205.142,205.11,205.115,95700000.0
2005-11-10 02:41:00,205.118,205.145,205.079,205.141,36100000.0
2005-11-10 02:42:00,205.12,205.13,205.104,205.104,51100001.0
2005-11-10 02:43:00,205.131,205.131,205.058,205.065,38200000.0
2005-11-10 02:44:00,205.093,205.117,205.093,205.11,53799999.0
2005-11-10 02:45:00,205.073,205.084,205.049,205.05,41300000.0
2005-11-10 02:46:00,205.039,205.08,205.039,205.077,75100001.0
2005-11-10 02:47:00,205.099,205.108,205.064,205.068,83900000.0
2005-11-10 02:48:00,205.088,205.117,205.086,205.093,34200000.0
2005-11-10 02:49:00,205.068,205.095,205.048,205.093,18500000.0
2005-11-10 02:50:00,205.068,205.082,205.046,205.046,59500000.0
2005-11-10 02:51:00,205.073,205.084,205.052,205.067,57699999.0
2005-11-10 02:52:00,205.041,205.043,205.009,205.016,68800001.0
2005-11-10 02:53:00,205.011,205.016,204.978,205.016,20400000.0
2005-11-10 02:54:00,205.015,205.068,205.015,205.068,82700000.0
2005-11-10 02:55:00,205.045,205.057,205.01,205.03,17400000.0
2005-11-10 02:56:00,205.022,205.036,204.982,204.982,57600000.0
2005-11-10 02:57:00,204.986,205.009,204.967,204.971,63999999.0
2005-11-10 02:58:00,204.98,205.015,204.98,205.015,43800000.0
2005-11-10 02:59:00,204.989,205.004,204.957,204.992,46200000.0
2005-11-10 03:00:00,204.981,204.981,204.916,204.916,60700000.0
2005-11-10 03:01:00,204.926,204.926,204.892,204.918,26400000.0
2005-11-10 03:02:00,204.942,204.964,204.941,204.954,49900001.0
2005-11-10 03:03:00,204.964,204.975,204.964,204.975,28500000.0
2005-11-10 03:04:00,204.987,204.997,204.964,204.964,36800000.0
2005-11-10 03:05:00,204.949,204.961,204.949,204.959,18600000.0
2005-11-10 03:06:00,204.984,204.997,204.966,204.995,109100002.0
2005-11-10 03:07:00,204.977,204.983,204.961,204.963,37500000.0
2005-11-10 03:08:00,204.954,204.954,204.935,204.938,24000000.0
2005-11-10 03:09:00,204.935,204.941,204.915,204.941,29600000.0
2005-11-10 03:10:00,204.942,204.997,204.942,204.986,31100000.0
2005-11-10 03:11:00,204.989,205.022,204.971,204.988,48300000.0
2005-11-10 03:12:00,204.992,204.997,204.973,204.973,41300001.0
2005-11-10 03:13:00,204.964,204.972,204.95,204.958,85499999.0
2005-11-10 03:14:00,204.949,204.976,204.934,204.963,41900000.0
2005-11-10 03:15:00,204.957,204.978,204.952,204.978,28800000.0
2005-11-10 03:16:00,204.963,204.963,204.927,204.942,47399999.0
2005-11-10 03:17:00,204.952,204.972,204.949,204.961,19900000.0
2005-11-10 03:18:00,204.973,204.986,204.962,204.986,14000000.0
2005-11-10 03:19:00,205.005,205.047,205.002,205.021,22300000.0
2005-11-10 03:20:00,204.993,205.016,204.989,204.994,19300000.0
2005-11-10 03:21:00,205.0,205.023,204.999,205.002,38300000.0
2005-11-10 03:22:00,205.001,205.016,204.989,204.999,83900000.0
2005-11-10 03:23:00,205.016,205.016,204.979,205.003,49700000.0
2005-11-10 03:24:00,205.015,205.027,205.011,205.027,35300000.0
2005-11-10 03:25:00,205.026,205.07,205.026,205.039,36300000.0
2005-11-10 03:26:00,205.045,205.065,205.032,205.054,67799999.0
2005-11-10 03:27:00,205.044,205.051,205.03,205.051,34699999.0
2005-11-10 03:28:00,205.062,205.062,205.026,205.047,51100000.0
2005-11-10 03:29:00,205.042,205.066,205.041,205.054,23400000.0
2005-11-10 03:30:00,205.039,205.039,205.014,205.032,19700000.0
2005-11-10 03:31:00,205.046,205.046,204.985,205.026,32700000.0
2005-11-10 03:32:00,205.009,205.022,205.008,205.018,58000000.0
2005-11-10 03:33:00,205.022,205.028,204.984,205.021,59500000.0
2005-11-10 03:34:00,205.016,205.02,204.971,205.02,79500000.0
2005-11-10 03:35:00,205.004,205.042,204.989,205.003,66699999.0
2005-11-10 03:36:00,205.006,205.034,205.006,205.013,75099998.0
2005-11-10 03:37:00,205.044,205.044,205.015,205.015,46100001.0
2005-11-10 03:38:00,205.014,205.023,204.997,205.023,36100000.0
2005-11-10 03:39:00,204.995,205.004,204.978,204.991,29600000.0
2005-11-10 03:40:00,204.964,205.0,204.959,205.0,71500001.0
2005-11-10 03:41:00,205.006,205.015,204.989,205.001,52100000.0
2005-11-10 03:42:00,204.991,205.039,204.965,204.965,37500000.0
2005-11-10 03:43:00,204.964,205.007,204.963,204.987,24100000.0
2005-11-10 03:44:00,204.981,205.021,204.973,204.993,41600000.0
2005-11-10 03:45:00,204.979,204.994,204.974,204.988,61200000.0
2005-11-10 03:46:00,204.992,205.024,204.992,204.998,64600000.0
2005-11-10 03:47:00,205.026,205.048,205.016,205.023,64700000.0
2005-11-10 03:48:00,205.013,205.074,205.013,205.074,35500000.0
2005-11-10 03:49:00,205.018,205.035,205.018,205.023,61700000.0
2005-11-10 03:50:00,205.021,205.041,204.987,205.004,44100000.0
2005-11-10 03:51:00,204.988,205.021,204.973,204.987,50600001.0
2005-11-10 03:52:00,205.015,205.024,205.003,205.019,43700000.0
2005-11-10 03:53:00,205.019,205.026,205.001,205.001,20800000.0
2005-11-10 03:54:00,204.969,205.0,204.942,204.979,96500000.0
2005-11-10 03:55:00,204.983,204.983,204.962,204.975,60200000.0
2005-11-10 03:56:00,204.968,204.983,204.966,204.972,29200000.0
2005-11-10 03:57:00,204.975,205.002,204.966,204.987,69200000.0
2005-11-10 03:58:00,204.986,205.0,204.986,204.99,57300000.0
2005-11-10 03:59:00,204.979,205.035,204.979,205.035,39800000.0
2005-11-10 04:00:00,205.042,205.05,205.034,205.04,27200000.0
2005-11-10 04:01:00,205.034,205.055,205.025,205.025,77299999.0
2005-11-10 04:02:00,205.013,205.058,205.013,205.051,65800001.0
2005-11-10 04:03:00,205.05,205.051,205.041,205.041,14300000.0
2005-11-10 04:04:00,205.041,205.056,205.03,205.03,41900001.0
2005-11-10 04:05:00,205.033,205.079,205.032,205.046,55500000.0
2005-11-10 04:06:00,205.04,205.04,205.021,205.028,61899999.0
2005-11-10 04:07:00,205.063,205.089,205.063,205.064,20300000.0
2005-11-10 04:08:00,205.073,205.078,205.047,205.061,107799999.0
2005-11-10 04:09:00,205.006,205.051,205.006,205.051,47000000.0
2005-11-10 04:10:00,205.08,205.08,205.048,205.048,44600000.0
2005-11-10 04:11:00,205.072,205.082,205.013,205.069,85200001.0
2005-11-10 04:12:00,205.042,205.074,205.042,205.074,56500000.0
2005-11-10 04:13:00,205.076,205.092,205.067,205.092,26400000.0
2005-11-10 04:14:00,205.071,205.107,205.071,205.107,45199999.0
2005-11-10 04:15:00,205.122,205.122,205.077,205.095,44800000.0
2005-11-10 04:16:00,205.086,205.11,205.068,205.068,16300000.0
2005-11-10 04:17:00,205.077,205.088,205.07,205.088,36300000.0
2005-11-10 04:18:00,205.103,205.116,205.055,205.088,46300000.0
2005-11-10 04:19:00,205.028,205.098,205.028,205.098,60500000.0
2005-11-10 04:20:00,205.075,205.119,205.074,205.11,38400000.0
2005-11-10 04:21:00,205.084,205.136,205.083,205.118,48300000.0
2005-11-10 04:22:00,205.135,205.135,205.101,205.101,33900000.0
2005-11-10 04:23:00,205.111,205.122,205.091,205.098,21900000.0
2005-11-10 04:24:00,205.131,205.131,205.102,205.121,30800000.0
2005-11-10 04:25:00,205.101,205.115,205.092,205.11,26200000.0
2005-11-10 04:26:00,205.1,205.106,205.084,205.105,31100000.0
2005-11-10 04:27:00,205.131,205.163,205.113,205.113,28600000.0
2005-11-10 04:28:00,205.118,205.142,205.098,205.138,93400001.0
2005-11-10 04:29:00,205.108,205.113,205.069,205.094,35700000.0
2005-11-10 04:30:00,205.097,205.11,205.073,205.087,52200000.0
2005-11-10 04:31:00,205.092,205.092,205.055,205.062,39100001.0
2005-11-10 04:32:00,205.079,205.119,205.079,205.08,56199998.0
2005-11-10 04:33:00,205.069,205.091,205.039,205.08,31100000.0
2005-11-10 04:34:00,205.066,205.081,205.053,205.063,47700000.0
2005-11-10 04:35:00,205.085,205.098,205.051,205.051,36700000.0
2005-11-10 04:36:00,205.054,205.073,205.034,205.071,61000000.0
2005-11-10 04:37:00,205.057,205.065,205.04,205.057,65300000.0
2005-11-10 04:38:00,205.057,205.077,205.057,205.073,49100000.0
2005-11-10 04:39:00,205.064,205.108,205.05,205.108,40800001.0
2005-11-10 04:40:00,205.07,205.103,205.06,205.075,43600000.0
2005-11-10 04:41:00,205.068,205.109,205.059,205.088,27500000.0
2005-11-10 04:42:00,205.074,205.084,205.051,205.074,59600000.0
2005-11-10 04:43:00,205.085,205.102,205.033,205.037,41100000.0
2005-11-10 04:44:00,205.056,205.096,205.044,205.087,54900000.0
2005-11-10 04:45:00,205.07,205.085,205.07,205.08,48900000.0
2005-11-10 04:46:00,205.071,205.127,205.066,205.092,38000000.0
2005-11-10 04:47:00,205.096,205.125,205.093,205.125,49499999.0
2005-11-10 04:48:00,205.115,205.117,205.1,205.102,68999999.0
2005-11-10 04:49:00,205.091,205.125,205.088,205.095,49900000.0
2005-11-10 04:50:00,205.099,205.108,205.07,205.105,74599999.0
2005-11-10 04:51:00,205.106,205.132,205.089,205.132,23500000.0
2005-11-10 04:52:00,205.158,205.166,205.133,205.149,52900000.0
2005-11-10 04:53:00,205.151,205.159,205.121,205.121,57300001.0
2005-11-10 04:54:00,205.124,205.126,205.097,205.12,51500000.0
2005-11-10 04:55:00,205.114,205.114,205.103,205.103,32200000.0
2005-11-10 04:56:00,205.118,205.118,205.098,205.099,34200000.0
2005-11-10 04:57:00,205.097,205.147,205.097,205.107,45300000.0
2005-11-10 04:58:00,205.099,205.117,205.091,205.096,35900000.0
2005-11-10 04:59:00,205.123,205.13,205.091,205.098,50700000.0
2005-11-10 05:00:00,205.122,205.131,205.11,205.131,68400000.0
2005-11-10 05:01:00,205.153,205.177,205.125,205.125,79200000.0
2005-11-10 05:02:00,205.114,205.137,205.109,205.137,65299998.0
2005-11-10 05:03:00,205.123,205.134,205.103,205.104,64099999.0
2005-11-10 05:04:00,205.121,205.121,205.113,205.117,57099999.0
2005-11-10 05:05:00,205.125,205.14,205.123,205.137,28900000.0
2005-11-10 05:06:00,205.13,205.157,205.13,205.14,68099999.0
2005-11-10 05:07:00,205.142,205.156,205.138,205.141,51000001.0
2005-11-10 05:08:00,205.15,205.19,205.15,205.172,83200000.0
2005-11-10 05:09:00,205.18,205.198,205.171,205.191,31200000.0
2005-11-10 05:10:00,205.194,205.204,205.174,205.19,51300000.0
2005-11-10 05:11:00,205.194,205.224,205.19,205.213,54400000.0
2005-11-10 05:12:00,205.163,205.205,205.163,205.185,60100000.0
2005-11-10 05:13:00,205.202,205.211,205.179,205.179,64700000.0
2005-11-10 05:14:00,205.188,205.218,205.176,205.18,57300000.0
2005-11-10 05:15:00,205.164,205.164,205.106,205.106,42300000.0
2005-11-10 05:16:00,205.093,205.158,205.084,205.148,39800000.0
2005-11-10 05:17:00,205.12,205.135,205.1,205.12,38300000.0
2005-11-10 05:18:00,205.14,205.144,205.114,205.127,34300000.0
2005-11-10 05:19:00,205.14,205.153,205.109,205.112,67600000.0
2005-11-10 05:20:00,205.137,205.137,205.099,205.099,42200000.0
2005-11-10 05:21:00,205.155,205.165,205.097,205.108,31100000.0
2005-11-10 05:22:00,205.136,205.158,205.135,205.135,35400000.0
2005-11-10 05:23:00,205.14,205.154,205.123,205.126,66899999.0
2005-11-10 05:24:00,205.169,205.169,205.127,205.132,27700000.0
2005-11-10 05:25:00,205.151,205.157,205.096,205.127,83400000.0
2005-11-10 05:26:00,205.113,205.144,205.1,205.122,35100000.0
2005-11-10 05:27:00,205.144,205.148,205.112,205.125,95099998.0
2005-11-10 05:28:00,205.127,205.127,205.112,205.126,34200000.0
2005-11-10 05:29:00,205.111,205.166,205.111,205.128,59700000.0
2005-11-10 05:30:00,205.131,205.154,205.129,205.151,49800000.0
2005-11-10 05:31:00,205.136,205.172,205.126,205.154,17900000.0
2005-11-10 05:32:00,205.182,205.2,205.14,205.173,62700000.0
2005-11-10 05:33:00,205.155,205.199,205.133,205.172,37000000.0
2005-11-10 05:34:00,205.118,205.186,205.118,205.152,37200000.0
2005-11-10 05:35:00,205.174,205.181,205.155,205.166,58300000.0
2005-11-10 05:36:00,205.147,205.181,205.145,205.16,76100000.0
2005-11-10 05:37:00,205.146,205.157,205.116,205.15,56500000.0
2005-11-10 05:38:00,205.154,205.172,205.147,205.158,44200000.0
2005-11-10 05:39:00,205.158,205.173,205.145,205.145,49000001.0
2005-11-10 05:40:00,205.168,205.169,205.144,205.161,47000000.0
2005-11-10 05:41:00,205.139,205.166,205.119,205.136,47900000.0
2005-11-10 05:42:00,205.147,205.147,205.085,205.133,67900000.0
2005-11-10 05:43:00,205.135,205.163,205.135,205.145,28700000.0
2005-11-10 05:44:00,205.151,205.157,205.122,205.156,82600000.0
2005-11-10 05:45:00,205.15,205.15,205.125,205.125,57700000.0
2005-11-10 05:46:00,205.15,205.172,205.138,205.142,71500000.0
2005-11-10 05:47:00,205.132,205.18,205.132,205.18,23300000.0
2005-11-10 05:48:00,205.115,205.144,205.099,205.141,62900000.0
2005-11-10 05:49:00,205.144,205.166,205.103,205.124,48700000.0
2005-11-10 05:50:00,205.113,205.195,205.113,205.183,67000000.0
2005-11-10 05:51:00,205.152,205.19,205.123,205.16,30800000.0
2005-11-10 05:52:00,205.145,205.164,205.12,205.147,60500001.0
2005-11-10 05:53:00,205.149,205.158,205.11,205.126,50300001.0
2005-11-10 05:54:00,205.13,205.143,205.119,205.128,55300000.0
2005-11-10 05:55:00,205.124,205.147,205.124,205.134,47700000.0
2005-11-10 05:56:00,205.15,205.162,205.131,205.131,87099999.0
2005-11-10 05:57:00,205.117,205.117,205.058,205.058,61800000.0
2005-11-10 05:58:00,205.095,205.096,205.038,205.046,59200001.0
2005-11-10 05:59:00,205.102,205.121,205.058,205.121,78500000.0
2005-11-10 06:00:00,205.068,205.081,205.052,205.056,18700000.0
2005-11-10 06:01:00,205.067,205.067,205.031,205.04,94200001.0
2005-11-10 06:02:00,205.036,205.044,205.026,205.038,34100000.0
2005-11-10 06:03:00,205.038,205.05,204.998,204.998,61400000.0
2005-11-10 06:04:00,205.016,205.054,205.007,205.035,69600000.0
2005-11-10 06:05:00,205.043,205.068,205.043,205.053,43600000.0
2005-11-10 06:06:00,205.046,205.059,205.032,205.052,48000000.0
2005-11-10 06:07:00,205.072,205.073,205.04,205.042,25300000.0
2005-11-10 06:08:00,205.024,205.034,205.007,205.017,57200000.0
2005-11-10 06:09:00,205.023,205.041,205.013,205.017,24900000.0
2005-11-10 06:10:00,205.041,205.044,205.009,205.009,32500000.0
2005-11-10 06:11:00,205.031,205.056,205.009,205.041,50100000.0
2005-11-10 06:12:00,205.053,205.077,205.038,205.068,43800000.0
2005-11-10 06:13:00,205.067,205.077,205.022,205.052,37800000.0
2005-11-10 06:14:00,205.033,205.036,205.001,205.003,79300000.0
2005-11-10 06:15:00,205.003,205.027,205.003,205.027,64900000.0
2005-11-10 06:16:00,205.024,205.049,205.021,205.045,64500000.0
2005-11-10 06:17:00,205.038,205.053,205.019,205.037,65900000.0
2005-11-10 06:18:00,205.036,205.058,205.013,205.019,66500000.0
2005-11-10 06:19:00,205.026,205.027,204.983,205.012,36400000.0
2005-11-10 06:20:00,205.045,205.055,204.978,205.022,85100000.0
2005-11-10 06:21:00,205.021,205.039,205.017,205.017,76600000.0
2005-11-10 06:22:00,205.011,205.05,205.011,205.017,48200000.0
2005-11-10 06:23:00,205.024,205.024,204.992,205.006,45800000.0
2005-11-10 06:24:00,205.009,205.047,205.009,205.01,37400000.0
2005-11-10 06:25:00,204.984,205.004,204.968,204.993,63100000.0
2005-11-10 06:26:00,204.981,204.995,204.951,204.995,62200000.0
2005-11-10 06:27:00,204.982,205.013,204.972,204.988,64700000.0
2005-11-10 06:28:00,204.984,204.992,204.966,204.983,45400000.0
2005-11-10 06:29:00,204.99,204.99,204.973,204.979,48299999.0
2005-11-10 06:30:00,204.965,204.965,204.916,204.916,29300000.0
2005-11-10 06:31:00,204.899,204.949,204.899,204.93,44100000.0
2005-11-10 06:32:00,204.967,204.985,204.927,204.931,42300000.0
2005-11-10 06:33:00,204.937,204.965,204.918,204.965,33000000.0
2005-11-10 06:34:00,204.969,204.987,204.952,204.975,35900000.0
2005-11-10 06:35:00,204.941,204.961,204.93,204.946,35900000.0
2005-11-10 06:36:00,204.946,204.946,204.921,204.921,26800000.0
2005-11-10 06:37:00,204.916,204.926,204.915,204.915,33000000.0
2005-11-10 06:38:00,204.928,204.941,204.903,204.916,46400000.0
2005-11-10 06:39:00,204.919,204.963,204.919,204.95,39900000.0
2005-11-10 06:40:00,204.941,204.993,204.941,204.973,77800000.0
2005-11-10 06:41:00,204.956,204.972,204.956,204.965,42600000.0
2005-11-10 06:42:00,204.962,204.973,204.96,204.96,57200000.0
2005-11-10 06:43:00,204.949,204.995,204.946,204.977,22800000.0
2005-11-10 06:44:00,204.992,205.006,204.95,205.006,62900000.0
2005-11-10 06:45:00,204.955,204.996,204.955,204.987,81300000.0
2005-11-10 06:46:00,204.942,204.964,204.936,204.936,75200000.0
2005-11-10 06:47:00,204.963,205.016,204.961,204.984,62200001.0
2005-11-10 06:48:00,204.988,205.0,204.969,205.0,72200000.0
2005-11-10 06:49:00,204.963,204.99,204.949,204.966,41800000.0
2005-11-10 06:50:00,204.952,204.969,204.952,204.953,18700000.0
2005-11-10 06:51:00,204.957,204.973,204.935,204.941,69600000.0
2005-11-10 06:52:00,204.928,204.974,204.928,204.951,56000000.0
2005-11-10 06:53:00,204.973,204.973,204.946,204.965,23400000.0
2005-11-10 06:54:00,204.967,204.99,204.933,204.975,56600001.0
2005-11-10 06:55:00,204.965,204.972,204.955,204.957,25300000.0
2005-11-10 06:56:00,204.954,204.972,204.927,204.972,40700000.0
2005-11-10 06:57:00,204.954,204.963,204.93,204.963,34100000.0
2005-11-10 06:58:00,204.965,204.981,204.939,204.954,47900001.0
2005-11-10 06:59:00,204.949,204.99,204.935,204.976,52600000.0
2005-11-10 07:00:00,204.98,205.052,204.965,204.965,35100000.0
2005-11-10 07:01:00,204.951,204.962,204.933,204.944,39900000.0
2005-11-10 07:02:00,204.923,204.958,204.915,204.954,68100000.0
2005-11-10 07:03:00,204.963,204.972,204.936,204.941,49600001.0
2005-11-10 07:04:00,204.94,204.956,204.928,204.929,55100000.0
2005-11-10 07:05:00,204.936,204.965,204.936,204.939,45300000.0
2005-11-10 07:06:00,204.922,204.947,204.897,204.928,58500000.0
2005-11-10 07:07:00,204.928,204.937,204.914,204.916,27100000.0
2005-11-10 07:08:00,204.946,204.949,204.908,204.936,60100000.0
2005-11-10 07:09:00,204.95,204.966,204.919,204.953,52100001.0
2005-11-10 07:10:00,204.975,204.979,204.939,204.942,72300000.0
2005-11-10 07:11:00,204.948,204.982,204.934,204.934,48800000.0
2005-11-10 07:12:00,204.927,204.951,204.908,204.928,38599999.0
2005-11-10 07:13:00,204.931,204.931,204.868,204.904,87600000.0
2005-11-10 07:14:00,204.895,204.957,204.887,204.93,74899999.0
2005-11-10 07:15:00,204.908,204.918,204.879,204.879,39100000.0
2005-11-10 07:16:00,204.884,204.936,204.884,204.922,55700000.0
2005-11-10 07:17:00,204.934,204.945,204.92,204.92,42399999.0
2005-11-10 07:18:00,204.91,204.942,204.9,204.929,25400000.0
2005-11-10 07:19:00,204.932,204.964,204.923,204.93,68099999.0
2005-11-10 07:20:00,204.929,204.95,204.929,204.949,33999999.0
2005-11-10 07:21:00,204.937,204.968,204.937,204.951,41700000.0
2005-11-10 07:22:00,204.941,204.95,204.922,204.947,97499998.0
2005-11-10 07:23:00,204.954,204.973,204.9,204.939,59100001.0
2005-11-10 07:24:00,204.932,204.945,204.904,204.928,34400000.0
2005-11-10 07:25:00,204.95,204.993,204.941,204.949,59000000.0
2005-11-10 07:26:00,204.96,204.984,204.96,204.972,66100001.0
2005-11-10 07:27:00,204.945,204.946,204.924,204.925,75100000.0
2005-11-10 07:28:00,204.925,204.937,204.893,204.893,100299999.0
2005-11-10 07:29:00,204.903,204.926,204.891,204.892,49000000.0
2005-11-10 07:30:00,204.883,204.895,204.871,204.882,15000000.0
2005-11-10 07:31:00,204.881,204.895,204.877,204.886,49500000.0
2005-11-10 07:32:00,204.881,204.909,204.877,204.909,52900000.0
2005-11-10 07:33:00,204.911,204.941,204.89,204.89,35399999.0
2005-11-10 07:34:00,204.895,204.925,204.877,204.877,47400000.0
2005-11-10 07:35:00,204.882,204.89,204.864,204.88,77800000.0
2005-11-10 07:36:00,204.879,204.907,204.85,204.9,67600001.0
2005-11-10 07:37:00,204.871,204.887,204.865,204.868,75400000.0
2005-11-10 07:38:00,204.875,204.9,204.873,204.895,43400001.0
2005-11-10 07:39:00,204.884,204.893,204.873,204.886,81900000.0
2005-11-10 07:40:00,204.89,204.897,204.867,204.875,45899999.0
2005-11-10 07:41:00,204.888,204.905,204.87,204.87,78700000.0
2005-11-10 07:42:00,204.869,204.887,204.866,204.866,70900002.0
2005-11-10 07:43:00,204.87,204.907,204.87,204.906,32400000.0
2005-11-10 07:44:00,204.911,204.938,204.904,204.93,36300000.0
2005-11-10 07:45:00,204.918,204.965,204.905,204.926,49900000.0
2005-11-10 07:46:00,204.924,204.933,204.916,204.928,28300000.0
2005-11-10 07:47:00,204.922,204.929,204.904,204.923,52600000.0
2005-11-10 07:48:00,204.913,204.953,204.913,204.941,60200000.0
2005-11-10 07:49:00,204.945,204.968,204.914,204.914,36700000.0
2005-11-10 07:50:00,204.905,204.941,204.901,204.901,62400000.0
2005-11-10 07:51:00,204.916,204.941,204.903,204.941,36800000.0
2005-11-10 07:52:00,204.92,204.958,204.906,204.906,26000000.0
2005-11-10 07:53:00,204.907,204.907,204.88,204.88,35900000.0
2005-11-10 07:54:00,204.878,204.923,204.878,204.92,49700000.0
2005-11-10 07:55:00,204.863,204.918,204.863,204.89,33800000.0
2005-11-10 07:56:00,204.882,204.902,204.882,204.888,65700000.0
2005-11-10 07:57:00,204.903,204.917,204.89,204.895,39100000.0
2005-11-10 07:58:00,204.915,204.931,204.885,204.931,79500000.0
2005-11-10 07:59:00,204.946,204.946,204.929,204.929,67000002.0
2005-11-10 08:00:00,204.908,204.911,204.898,204.903,29900000.0
2005-11-10 08:01:00,204.883,204.952,204.883,204.942,38700000.0
2005-11-10 08:02:00,204.933,204.967,204.915,204.938,49500000.0
2005-11-10 08:03:00,204.938,204.984,204.925,204.98,40200000.0
2005-11-10 08:04:00,204.932,204.967,204.931,204.935,35100000.0
2005-11-10 08:05:00,204.938,204.951,204.936,204.94,48300000.0
2005-11-10 08:06:00,204.972,204.98,204.944,204.962,29700000.0
2005-11-10 08:07:00,204.955,204.968,204.925,204.925,51500000.0
2005-11-10 08:08:00,204.947,204.988,204.947,204.961,70200001.0
2005-11-10 08:09:00,204.966,204.988,204.952,204.969,68200001.0
2005-11-10 08:10:00,204.958,204.99,204.95,204.99,52400001.0
2005-11-10 08:11:00,205.006,205.025,204.991,205.025,35900000.0
2005-11-10 08:12:00,205.022,205.033,204.987,204.987,43000000.0
2005-11-10 08:13:00,205.035,205.039,204.981,204.998,46500001.0
2005-11-10 08:14:00,204.996,205.019,204.98,204.998,71099999.0
2005-11-10 08:15:00,204.971,204.973,204.948,204.948,25600000.0
2005-11-10 08:16:00,204.971,204.995,204.971,204.974,39900000.0
2005-11-10 08:17:00,204.969,204.969,204.933,204.933,37500000.0
2005-11-10 08:18:00,204.946,204.977,204.946,204.96,26600000.0
2005-11-10 08:19:00,204.946,204.992,204.932,204.964,28200000.0
2005-11-10 08:20:00,204.963,204.966,204.925,204.947,109400001.0
2005-11-10 08:21:00,204.941,204.984,204.933,204.965,54600000.0
2005-11-10 08:22:00,204.948,204.997,204.942,204.997,25000000.0
2005-11-10 08:23:00,205.004,205.027,205.001,205.027,73099999.0
2005-11-10 08:24:00,205.028,205.055,205.012,205.043,54200000.0
2005-11-10 08:25:00,205.027,205.051,205.005,205.008,60600002.0
2005-11-10 08:26:00,205.038,205.062,204.998,205.002,31900000.0
2005-11-10 08:27:00,205.01,205.067,204.997,205.053,70000000.0
2005-11-10 08:28:00,205.055,205.098,205.051,205.098,84400001.0
2005-11-10 08:29:00,205.112,205.112,205.094,205.105,18000000.0
2005-11-10 08:30:00,205.108,205.155,205.105,205.12,40200000.0
2005-11-10 08:31:00,205.12,205.132,205.093,205.104,72900000.0
2005-11-10 08:32:00,205.109,205.118,205.106,205.118,17900000.0
2005-11-10 08:33:00,205.117,205.124,205.082,205.083,38300000.0
2005-11-10 08:34:00,205.088,205.118,205.079,205.118,62300000.0
2005-11-10 08:35:00,205.122,205.143,205.104,205.113,44700000.0
2005-11-10 08:36:00,205.135,205.142,205.077,205.097,28700000.0
2005-11-10 08:37:00,205.091,205.103,205.088,205.091,84700001.0
2005-11-10 08:38:00,205.081,205.104,205.071,205.094,66800000.0
2005-11-10 08:39:00,205.097,205.109,205.092,205.092,27100000.0
2005-11-10 08:40:00,205.096,205.152,205.092,205.152,33900000.0
2005-11-10 08:41:00,205.154,205.154,205.074,205.074,19400000.0
2005-11-10 08:42:00,205.066,205.072,205.035,205.072,38500000.0
2005-11-10 08:43:00,205.086,205.113,205.085,205.092,49500000.0
2005-11-10 08:44:00,205.105,205.129,205.105,205.106,90700001.0
2005-11-10 08:45:00,205.11,205.127,205.098,205.114,56100000.0
2005-11-10 08:46:00,205.111,205.112,205.095,205.112,28200000.0
2005-11-10 08:47:00,205.106,205.116,205.058,205.058,14400000.0
2005-11-10 08:48:00,205.06,205.105,205.06,205.105,22000000.0
2005-11-10 08:49:00,205.097,205.1,205.076,205.082,26100000.0
2005-11-10 08:50:00,205.068,205.109,205.068,205.109,29300000.0
2005-11-10 08:51:00,205.091,205.132,205.086,205.129,37300000.0
2005-11-10 08:52:00,205.121,205.123,205.103,205.115,91100000.0
2005-11-10 08:53:00,205.102,205.128,205.102,205.111,37400000.0
2005-11-10 08:54:00,205.097,205.121,205.097,205.119,36200000.0
2005-11-10 08:55:00,205.128,205.135,205.108,205.135,50899999.0
2005-11-10 08:56:00,205.124,205.133,205.103,205.133,68000001.0
2005-11-10 08:57:00,205.149,205.176,205.149,205.172,30500000.0
2005-11-10 08:58:00,205.174,205.219,205.174,205.193,40900000.0
2005-11-10 08:59:00,205.214,205.248,205.21,205.21,40200000.0
2005-11-10 09:00:00,205.189,205.213,205.186,205.212,52600000.0
2005-11-10 09:01:00,205.188,205.21,205.188,205.207,64300000.0
2005-11-10 09:02:00,205.214,205.223,205.206,205.223,57000000.0
2005-11-10 09:03:00,205.182,205.182,205.128,205.141,35600000.0
2005-11-10 09:04:00,205.135,205.159,205.084,205.084,49500000.0
2005-11-10 09:05:00,205.079,205.106,205.079,205.103,66699999.0
2005-11-10 09:06:00,205.096,205.109,205.094,205.103,29800000.0
2005-11-10 09:07:00,205.104,205.108,205.075,205.075,30400000.0
2005-11-10 09:08:00,205.068,205.101,205.068,205.094,67500000.0
2005-11-10 09:09:00,205.122,205.154,205.122,205.134,40000000.0
2005-11-10 09:10:00,205.162,205.167,205.148,205.152,45600000.0
2005-11-10 09:11:00,205.143,205.143,205.117,205.117,27000000.0
2005-11-10 09:12:00,205.112,205.112,205.082,205.082,48300000.0
2005-11-10 09:13:00,205.063,205.063,205.041,205.051,24800000.0
2005-11-10 09:14:00,205.049,205.066,205.037,205.056,23500000.0
2005-11-10 09:15:00,205.055,205.065,205.044,205.044,66500000.0
2005-11-10 09:16:00,205.036,205.05,205.03,205.045,60500000.0
2005-11-10 09:17:00,205.063,205.095,205.051,205.095,52800000.0
2005-11-10 09:18:00,205.083,205.088,205.042,205.05,62700000.0
2005-11-10 09:19:00,205.028,205.069,205.014,205.069,40200000.0
2005-11-10 09:20:00,205.038,205.077,205.038,205.053,25600000.0
2005-11-10 09:21:00,205.048,205.082,205.048,205.082,51300000.0
2005-11-10 09:22:00,205.074,205.081,205.05,205.068,89499999.0
2005-11-10 09:23:00,205.093,205.094,205.084,205.084,35800000.0
2005-11-10 09:24:00,205.086,205.086,205.048,205.075,76700000.0
2005-11-10 09:25:00,205.094,205.1,205.085,205.085,56500001.0
2005-11-10 09:26:00,205.091,205.131,205.091,205.12,43400000.0
2005-11-10 09:27:00,205.103,205.119,205.102,205.105,37700000.0
2005-11-10 09:28:00,205.125,205.125,205.074,205.097,62599999.0
2005-11-10 09:29:00,205.094,205.129,205.094,205.107,68600000.0
2005-11-10 09:30:00,205.107,205.113,205.084,205.084,47000000.0
2005-11-10 09:31:00,205.073,205.137,205.066,205.137,76500000.0
2005-11-10 09:32:00,205.116,205.132,205.103,205.103,59000001.0
2005-11-10 09:33:00,205.116,205.132,205.1,205.1,16400000.0
2005-11-10 09:34:00,205.096,205.096,205.061,205.067,25200000.0
2005-11-10 09:35:00,205.048,205.107,205.042,205.067,45500000.0
2005-11-10 09:36:00,205.08,205.096,205.068,205.08,53700001.0
2005-11-10 09:37:00,205.071,205.071,205.056,205.063,64500000.0
2005-11-10 09:38:00,205.052,205.074,205.044,205.065,61500000.0
2005-11-10 09:39:00,205.04,205.072,205.016,205.068,31100000.0
2005-11-10 09:40:00,205.063,205.134,205.063,205.134,28900000.0
2005-11-10 09:41:00,205.136,205.136,205.091,205.108,48100000.0
2005-11-10 09:42:00,205.104,205.134,205.104,205.112,69300001.0
2005-11-10 09:43:00,205.108,205.111,205.089,205.1,25300000.0
2005-11-10 09:44:00,205.088,205.093,205.043,205.043,42700000.0
2005-11-10 09:45:00,205.046,205.077,205.046,205.056,29000000.0
2005-11-10 09:46:00,205.044,205.055,205.042,205.055,37700000.0
2005-11-10 09:47:00,205.056,205.069,205.047,205.06,26100000.0
2005-11-10 09:48:00,205.076,205.095,205.049,205.056,23800000.0
2005-11-10 09:49:00,205.04,205.076,205.034,205.064,53900000.0
2005-11-10 09:50:00,205.044,205.044,205.007,205.031,48999999.0
2005-11-10 09:51:00,205.039,205.055,205.023,205.023,63300001.0
2005-11-10 09:52:00,205.057,205.069,205.009,205.017,58600000.0
2005-11-10 09:53:00,205.018,205.034,205.004,205.008,82799999.0
2005-11-10 09:54:00,205.007,205.03,205.001,205.012,71500000.0
2005-11-10 09:55:00,205.059,205.073,205.026,205.035,41000000.0
2005-11-10 09:56:00,205.025,205.059,205.025,205.053,58600000.0
2005-11-10 09:57:00,205.041,205.061,205.041,205.047,17900000.0
2005-11-10 09:58:00,205.125,205.125,205.012,205.027,27200000.0
2005-11-10 09:59:00,205.039,205.082,205.039,205.054,57400000.0
2005-11-10 10:00:00,205.054,205.057,205.014,205.015,45400000.0
2005-11-10 10:01:00,205.014,205.025,204.988,205.013,88900000.0
2005-11-10 10:02:00,205.026,205.026,205.001,205.024,20400000.0
2005-11-10 10:03:00,204.998,205.061,204.998,205.059,22500000.0
2005-11-10 10:04:00,205.034,205.059,204.978,204.978,45800000.0
2005-11-10 10:05:00,205.009,205.011,204.969,204.983,43200000.0
2005-11-10 10:06:00,205.006,205.006,204.995,204.995,33700000.0
2005-11-10 10:07:00,204.996,205.014,204.989,205.014,36100000.0
2005-11-10 10:08:00,205.032,205.032,204.986,204.986,82000001.0
2005-11-10 10:09:00,204.997,205.0,204.975,204.986,60200001.0
2005-11-10 10:10:00,205.0,205.007,204.993,205.006,55600001.0
2005-11-10 10:11:00,204.984,205.04,204.984,205.04,49699999.0
2005-11-10 10:12:00,205.008,205.008,204.985,205.006,38800000.0
2005-11-10 10:13:00,205.005,205.057,205.005,205.045,22900000.0
2005-11-10 10:14:00,205.047,205.056,205.038,205.042,42100000.0
2005-11-10 10:15:00,205.034,205.034,205.018,205.018,7900000.0
2005-11-10 10:16:00,204.998,205.067,204.998,205.055,31300000.0
2005-11-10 10:17:00,205.009,205.041,205.009,205.041,46200001.0
2005-11-10 10:18:00,205.03,205.037,205.02,205.029,84100000.0
2005-11-10 10:19:00,205.027,205.038,205.015,205.027,32900000.0
2005-11-10 10:20:00,205.06,205.06,205.038,205.039,92899998.0
2005-11-10 10:21:00,205.02,205.048,205.02,205.034,49600000.0
2005-11-10 10:22:00,205.067,205.09,205.061,205.082,34900000.0
2005-11-10 10:23:00,205.085,205.085,205.065,205.07,82500000.0
2005-11-10 10:24:00,205.063,205.079,205.063,205.079,46900000.0
2005-11-10 10:25:00,205.071,205.077,205.041,205.042,63400001.0
2005-11-10 10:26:00,205.052,205.069,205.039,205.069,49800000.0
2005-11-10 10:27:00,205.061,205.061,205.028,205.035,39800000.0
2005-11-10 10:28:00,205.056,205.056,205.008,205.056,37100000.0
2005-11-10 10:29:00,205.06,205.06,205.046,205.054,39800000.0
2005-11-10 10:30:00,205.067,205.07,205.043,205.043,37300000.0
2005-11-10 10:31:00,205.021,205.025,205.002,205.005,53400000.0
2005-11-10 10:32:00,205.016,205.034,204.994,205.0,43700000.0
2005-11-10 10:33:00,204.998,205.014,204.991,205.002,61300000.0
2005-11-10 10:34:00,205.011,205.028,204.993,204.993,75399999.0
2005-11-10 10:35:00,204.993,205.007,204.981,204.981,45600000.0
2005-11-10 10:36:00,204.991,205.002,204.963,204.963,43900000.0
2005-11-10 10:37:00,204.967,204.983,204.967,204.978,30700000.0
2005-11-10 10:38:00,204.981,204.981,204.963,204.963,67400000.0
2005-11-10 10:39:00,204.969,204.982,204.961,204.961,43800001.0
2005-11-10 10:40:00,204.961,205.002,204.961,205.0,36500000.0
2005-11-10 10:41:00,205.029,205.069,205.029,205.05,42900000.0
2005-11-10 10:42:00,205.046,205.069,205.046,205.065,22500000.0
2005-11-10 10:43:00,205.065,205.067,205.051,205.065,42500000.0
2005-11-10 10:44:00,205.096,205.147,205.096,205.145,76899999.0
2005-11-10 10:45:00,205.148,205.18,205.122,205.18,61800000.0
2005-11-10 10:46:00,205.204,205.378,205.204,205.372,21900000.0
2005-11-10 10:47:00,205.375,205.418,205.341,205.418,49400000.0
2005-11-10 10:48:00,205.457,205.502,205.435,205.435,24400000.0
2005-11-10 10:49:00,205.402,205.415,205.375,205.415,54200000.0
2005-11-10 10:50:00,205.45,205.522,205.45,205.487,35900000.0
2005-11-10 10:51:00,205.478,205.478,205.458,205.458,59600000.0
2005-11-10 10:52:00,205.484,205.491,205.462,205.462,32700000.0
2005-11-10 10:53:00,205.446,205.47,205.441,205.458,75900001.0
2005-11-10 10:54:00,205.43,205.44,205.413,205.428,120199998.0
2005-11-10 10:55:00,205.436,205.446,205.417,205.439,25100000.0
2005-11-10 10:56:00,205.445,205.456,205.436,205.436,45000000.0
2005-11-10 10:57:00,205.44,205.444,205.428,205.431,75000001.0
2005-11-10 10:58:00,205.438,205.458,205.431,205.447,23400000.0
2005-11-10 10:59:00,205.439,205.447,205.424,205.426,66400001.0
2005-11-10 11:00:00,205.443,205.447,205.442,205.442,18200000.0
2005-11-10 11:01:00,205.443,205.475,205.433,205.475,49699999.0
2005-11-10 11:02:00,205.478,205.486,205.461,205.472,42900000.0
2005-11-10 11:03:00,205.433,205.433,205.387,205.39,47000000.0
2005-11-10 11:04:00,205.384,205.384,205.344,205.35,43500000.0
2005-11-10 11:05:00,205.352,205.37,205.345,205.345,19800000.0
2005-11-10 11:06:00,205.346,205.371,205.336,205.371,62200000.0
2005-11-10 11:07:00,205.368,205.382,205.353,205.353,36900000.0
2005-11-10 11:08:00,205.357,205.402,205.346,205.402,30500000.0
2005-11-10 11:09:00,205.409,205.414,205.381,205.406,24800000.0
2005-11-10 11:10:00,205.407,205.419,205.382,205.419,48899999.0
2005-11-10 11:11:00,205.429,205.45,205.429,205.435,27700000.0
2005-11-10 11:12:00,205.446,205.457,205.407,205.457,45100000.0
2005-11-10 11:13:00,205.457,205.47,205.434,205.47,43200000.0
2005-11-10 11:14:00,205.458,205.469,205.439,205.439,30500000.0
2005-11-10 11:15:00,205.437,205.471,205.436,205.454,36200000.0
2005-11-10 11:16:00,205.452,205.468,205.441,205.466,64399999.0
2005-11-10 11:17:00,205.47,205.481,205.449,205.453,32700000.0
2005-11-10 11:18:00,205.416,205.439,205.399,205.438,78500001.0
2005-11-10 11:19:00,205.436,205.446,205.426,205.435,65700000.0
2005-11-10 11:20:00,205.426,205.453,205.411,205.43,47500000.0
2005-11-10 11:21:00,205.432,205.45,205.405,205.425,55500000.0
2005-11-10 11:22:00,205.417,205.418,205.408,205.409,61600000.0
2005-11-10 11:23:00,205.384,205.384,205.36,205.367,58699999.0
2005-11-10 11:24:00,205.382,205.401,205.361,205.396,90600001.0
2005-11-10 11:25:00,205.365,205.394,205.365,205.384,50899998.0
2005-11-10 11:26:00,205.382,205.382,205.337,205.359,52700000.0
2005-11-10 11:27:00,205.344,205.344,205.314,205.331,58499999.0
2005-11-10 11:28:00,205.353,205.357,205.334,205.357,25100000.0
2005-11-10 11:29:00,205.37,205.37,205.333,205.333,37700000.0
2005-11-10 11:30:00,205.327,205.351,205.324,205.341,78799998.0
2005-11-10 11:31:00,205.355,205.355,205.342,205.35,18300000.0
2005-11-10 11:32:00,205.34,205.363,205.327,205.338,60000000.0
2005-11-10 11:33:00,205.345,205.346,205.32,205.323,42300000.0
2005-11-10 11:34:00,205.314,205.327,205.311,205.326,48100000.0
2005-11-10 11:35:00,205.309,205.309,205.292,205.306,51999999.0
2005-11-10 11:36:00,205.296,205.296,205.267,205.267,44300000.0
2005-11-10 11:37:00,205.275,205.286,205.257,205.259,20700000.0
2005-11-10 11:38:00,205.275,205.286,205.273,205.283,37900000.0
2005-11-10 11:39:00,205.281,205.29,205.245,205.245,28400000.0
2005-11-10 11:40:00,205.21,205.219,205.16,205.219,27800000.0
2005-11-10 11:41:00,205.235,205.242,205.218,205.218,85199999.0
2005-11-10 11:42:00,205.203,205.203,205.18,205.19,31900000.0
2005-11-10 11:43:00,205.183,205.204,205.172,205.176,104599999.0
2005-11-10 11:44:00,205.191,205.191,205.134,205.158,94599999.0
2005-11-10 11:45:00,205.162,205.18,205.162,205.18,54300000.0
2005-11-10 11:46:00,205.18,205.18,205.138,205.138,48100000.0
2005-11-10 11:47:00,205.144,205.18,205.144,205.158,41500000.0
2005-11-10 11:48:00,205.148,205.167,205.138,205.167,33000000.0
2005-11-10 11:49:00,205.172,205.196,205.172,205.195,98400000.0
2005-11-10 11:50:00,205.189,205.215,205.18,205.197,41400000.0
2005-11-10 11:51:00,205.209,205.215,205.196,205.207,14700000.0
2005-11-10 11:52:00,205.209,205.23,205.193,205.224,52300000.0
2005-11-10 11:53:00,205.245,205.298,205.238,205.288,36300000.0
2005-11-10 11:54:00,205.303,205.322,205.303,205.322,56000001.0
2005-11-10 11:55:00,205.333,205.333,205.297,205.331,37700000.0
2005-11-10 11:56:00,205.34,205.36,205.322,205.346,55799999.0
2005-11-10 11:57:00,205.374,205.416,205.371,205.416,48100000.0
2005-11-10 11:58:00,205.396,205.418,205.396,205.397,59100000.0
2005-11-10 11:59:00,205.422,205.468,205.422,205.457,56700000.0
2005-11-10 12:00:00,205.463,205.463,205.406,205.414,55400000.0
2005-11-10 12:01:00,205.403,205.423,205.384,205.423,40800001.0
2005-11-10 12:02:00,205.444,205.494,205.444,205.471,48000000.0
2005-11-10 12:03:00,205.482,205.497,205.475,205.481,63800000.0
2005-11-10 12:04:00,205.475,205.488,205.449,205.457,53600000.0
2005-11-10 12:05:00,205.458,205.483,205.446,205.476,42300000.0
2005-11-10 12:06:00,205.471,205.513,205.454,205.489,34000000.0
2005-11-10 12:07:00,205.459,205.489,205.45,205.461,50100001.0
2005-11-10 12:08:00,205.457,205.457,205.431,205.438,33600001.0
2005-11-10 12:09:00,205.43,205.464,205.427,205.452,26900000.0
2005-11-10 12:10:00,205.468,205.479,205.458,205.458,40200000.0
2005-11-10 12:11:00,205.45,205.45,205.416,205.427,42500000.0
2005-11-10 12:12:00,205.41,205.433,205.409,205.433,94100001.0
2005-11-10 12:13:00,205.435,205.435,205.415,205.422,28500000.0
2005-11-10 12:14:00,205.416,205.424,205.398,205.424,34300000.0
2005-11-10 12:15:00,205.425,205.496,205.425,205.484,68099999.0
2005-11-10 12:16:00,205.47,205.512,205.47,205.491,102500000.0
2005-11-10 12:17:00,205.497,205.508,205.435,205.45,53300000.0
2005-11-10 12:18:00,205.433,205.433,205.411,205.42,41200001.0
2005-11-10 12:19:00,205.433,205.454,205.433,205.451,75100000.0
2005-11-10 12:20:00,205.446,205.472,205.439,205.472,62500000.0
2005-11-10 12:21:00,205.479,205.482,205.461,205.464,46200000.0
2005-11-10 12:22:00,205.481,205.501,205.481,205.482,59600000.0
2005-11-10 12:23:00,205.502,205.516,205.502,205.508,27100000.0
2005-11-10 12:24:00,205.494,205.526,205.494,205.526,25500000.0
2005-11-10 12:25:00,205.534,205.582,205.534,205.582,40400000.0
2005-11-10 12:26:00,205.568,205.605,205.559,205.593,40000000.0
2005-11-10 12:27:00,205.561,205.577,205.557,205.564,44600000.0
2005-11-10 12:28:00,205.586,205.61,205.555,205.602,20700000.0
2005-11-10 12:29:00,205.616,205.619,205.588,205.596,47700000.0
2005-11-10 12:30:00,205.589,205.627,205.589,205.626,77299999.0
2005-11-10 12:31:00,205.624,205.641,205.62,205.62,46600000.0
2005-11-10 12:32:00,205.627,205.692,205.627,205.692,50100000.0
2005-11-10 12:33:00,205.692,205.717,205.686,205.71,21300000.0
2005-11-10 12:34:00,205.704,205.714,205.673,205.705,31600000.0
2005-11-10 12:35:00,205.712,205.72,205.695,205.705,45200000.0
2005-11-10 12:36:00,205.706,205.706,205.675,205.683,106500000.0
2005-11-10 12:37:00,205.686,205.686,205.633,205.648,30800000.0
2005-11-10 12:38:00,205.631,205.631,205.592,205.6,62800000.0
2005-11-10 12:39:00,205.595,205.621,205.584,205.621,58600000.0
2005-11-10 12:40:00,205.596,205.601,205.552,205.552,14000000.0
2005-11-10 12:41:00,205.564,205.576,205.555,205.57,56600000.0
2005-11-10 12:42:00,205.576,205.613,205.552,205.579,46000000.0
2005-11-10 12:43:00,205.577,205.577,205.554,205.568,43200000.0
2005-11-10 12:44:00,205.568,205.58,205.564,205.57,31100000.0
2005-11-10 12:45:00,205.572,205.608,205.541,205.591,65300000.0
2005-11-10 12:46:00,205.583,205.584,205.566,205.57,30100000.0
2005-11-10 12:47:00,205.591,205.606,205.553,205.567,103200001.0
2005-11-10 12:48:00,205.575,205.6,205.527,205.593,47499999.0
2005-11-10 12:49:00,205.603,205.61,205.547,205.547,58000000.0
2005-11-10 12:50:00,205.567,205.607,205.527,205.527,67700000.0
2005-11-10 12:51:00,205.499,205.524,205.476,205.524,63200000.0
2005-11-10 12:52:00,205.523,205.523,205.509,205.517,42799999.0
2005-11-10 12:53:00,205.513,205.53,205.493,205.493,76100001.0
2005-11-10 12:54:00,205.534,205.55,205.514,205.55,54100000.0
2005-11-10 12:55:00,205.546,205.556,205.533,205.547,56600000.0
2005-11-10 12:56:00,205.552,205.576,205.531,205.553,43300000.0
2005-11-10 12:57:00,205.531,205.531,205.504,205.515,17800000.0
2005-11-10 12:58:00,205.508,205.508,205.481,205.49,41700000.0
2005-11-10 12:59:00,205.501,205.523,205.492,205.523,44900001.0
2005-11-10 13:00:00,205.517,205.52,205.494,205.497,59500001.0
2005-11-10 13:01:00,205.493,205.538,205.484,205.512,33000000.0
2005-11-10 13:02:00,205.512,205.568,205.512,205.547,76000000.0
2005-11-10 13:03:00,205.554,205.583,205.542,205.583,73100000.0
2005-11-10 13:04:00,205.585,205.585,205.552,205.558,55100000.0
2005-11-10 13:05:00,205.564,205.564,205.526,205.559,51500001.0
2005-11-10 13:06:00,205.565,205.61,205.565,205.585,53100000.0
2005-11-10 13:07:00,205.602,205.624,205.602,205.611,28000000.0
2005-11-10 13:08:00,205.61,205.658,205.61,205.658,41300000.0
2005-11-10 13:09:00,205.658,205.672,205.64,205.64,29100000.0
2005-11-10 13:10:00,205.642,205.671,205.641,205.653,102000000.0
2005-11-10 13:11:00,205.648,205.651,205.641,205.651,12500000.0
2005-11-10 13:12:00,205.657,205.685,205.652,205.679,51700000.0
2005-11-10 13:13:00,205.675,205.695,205.651,205.689,56099999.0
2005-11-10 13:14:00,205.658,205.692,205.635,205.691,85499999.0
2005-11-10 13:15:00,205.663,205.679,205.659,205.677,41000000.0
2005-11-10 13:16:00,205.68,205.713,205.651,205.707,40500000.0
2005-11-10 13:17:00,205.636,205.647,205.614,205.618,58200000.0
2005-11-10 13:18:00,205.629,205.629,205.589,205.611,58900000.0
2005-11-10 13:19:00,205.598,205.617,205.578,205.578,35500001.0
2005-11-10 13:20:00,205.602,205.616,205.584,205.584,83400000.0
2005-11-10 13:21:00,205.576,205.602,205.566,205.594,33200000.0
2005-11-10 13:22:00,205.571,205.605,205.571,205.584,68900001.0
2005-11-10 13:23:00,205.602,205.618,205.555,205.618,57300000.0
2005-11-10 13:24:00,205.611,205.643,205.611,205.643,28599999.0
2005-11-10 13:25:00,205.642,205.665,205.642,205.653,49400000.0
2005-11-10 13:26:00,205.656,205.66,205.633,205.65,27300000.0
2005-11-10 13:27:00,205.639,205.672,205.638,205.643,78499999.0
2005-11-10 13:28:00,205.644,205.672,205.633,205.636,42100000.0
2005-11-10 13:29:00,205.625,205.637,205.618,205.618,57300000.0
2005-11-10 13:30:00,205.604,205.624,205.602,205.616,38700000.0
2005-11-10 13:31:00,205.603,205.603,205.569,205.571,30400000.0
2005-11-10 13:32:00,205.57,205.592,205.552,205.592,77100000.0
2005-11-10 13:33:00,205.602,205.611,205.602,205.607,21000000.0
2005-11-10 13:34:00,205.609,205.61,205.589,205.61,54200000.0
2005-11-10 13:35:00,205.614,205.642,205.614,205.633,60900001.0
2005-11-10 13:36:00,205.623,205.653,205.623,205.653,29200000.0
2005-11-10 13:37:00,205.656,205.684,205.652,205.684,9100000.0
2005-11-10 13:38:00,205.705,205.764,205.705,205.764,38400000.0
2005-11-10 13:39:00,205.782,205.794,205.772,205.776,52400000.0
2005-11-10 13:40:00,205.763,205.772,205.75,205.771,82600001.0
2005-11-10 13:41:00,205.774,205.774,205.747,205.754,20400000.0
2005-11-10 13:42:00,205.752,205.79,205.746,205.79,49700001.0
2005-11-10 13:43:00,205.801,205.801,205.775,205.781,44400000.0
2005-11-10 13:44:00,205.767,205.775,205.759,205.768,44800000.0
2005-11-10 13:45:00,205.743,205.747,205.724,205.725,43400000.0
2005-11-10 13:46:00,205.717,205.725,205.711,205.722,47300000.0
2005-11-10 13:47:00,205.723,205.733,205.713,205.731,49600000.0
2005-11-10 13:48:00,205.738,205.738,205.705,205.723,99900001.0
2005-11-10 13:49:00,205.744,205.754,205.733,205.751,40400000.0
2005-11-10 13:50:00,205.769,205.772,205.69,205.728,36800000.0
2005-11-10 13:51:00,205.708,205.708,205.677,205.68,61500000.0
2005-11-10 13:52:00,205.679,205.745,205.674,205.745,60400000.0
2005-11-10 13:53:00,205.745,205.756,205.707,205.75,56400000.0
2005-11-10 13:54:00,205.759,205.822,205.759,205.816,49700000.0
2005-11-10 13:55:00,205.814,205.822,205.796,205.8,49300001.0
2005-11-10 13:56:00,205.804,205.847,205.804,205.839,45000001.0
2005-11-10 13:57:00,205.852,205.852,205.805,205.815,69000000.0
2005-11-10 13:58:00,205.811,205.821,205.801,205.817,28700000.0
2005-11-10 13:59:00,205.81,205.82,205.787,205.787,90099999.0
2005-11-10 14:00:00,205.8,205.835,205.768,205.821,37800000.0
2005-11-10 14:01:00,205.844,205.878,205.84,205.878,21300000.0
2005-11-10 14:02:00,205.875,205.875,205.793,205.797,34900000.0
2005-11-10 14:03:00,205.796,205.841,205.796,205.841,47000000.0
2005-11-10 14:04:00,205.844,205.865,205.811,205.826,48600000.0
2005-11-10 14:05:00,205.811,205.811,205.747,205.749,35900001.0
2005-11-10 14:06:00,205.712,205.735,205.712,205.723,34900000.0
2005-11-10 14:07:00,205.725,205.732,205.713,205.719,66800000.0
2005-11-10 14:08:00,205.694,205.694,205.665,205.686,36200000.0
2005-11-10 14:09:00,205.678,205.746,205.678,205.717,84700001.0
2005-11-10 14:10:00,205.684,205.737,205.684,205.722,33799999.0
2005-11-10 14:11:00,205.721,205.742,205.685,205.703,60100000.0
2005-11-10 14:12:00,205.709,205.74,205.709,205.73,33100000.0
2005-11-10 14:13:00,205.707,205.727,205.687,205.694,65499999.0
2005-11-10 14:14:00,205.678,205.697,205.654,205.697,60600000.0
2005-11-10 14:15:00,205.691,205.702,205.669,205.68,60900000.0
2005-11-10 14:16:00,205.685,205.686,205.664,205.674,47000000.0
2005-11-10 14:17:00,205.678,205.71,205.678,205.703,56000000.0
2005-11-10 14:18:00,205.672,205.672,205.642,205.645,26500000.0
2005-11-10 14:19:00,205.643,205.665,205.63,205.665,69699999.0
2005-11-10 14:20:00,205.69,205.722,205.667,205.672,112999998.0
2005-11-10 14:21:00,205.68,205.71,205.68,205.701,29000000.0
2005-11-10 14:22:00,205.692,205.72,205.679,205.715,72100001.0
2005-11-10 14:23:00,205.68,205.68,205.653,205.665,67400000.0
2005-11-10 14:24:00,205.664,205.664,205.616,205.616,41799999.0
2005-11-10 14:25:00,205.62,205.624,205.604,205.62,67800000.0
2005-11-10 14:26:00,205.598,205.598,205.574,205.574,33800001.0
2005-11-10 14:27:00,205.584,205.591,205.539,205.565,70000001.0
2005-11-10 14:28:00,205.542,205.545,205.536,205.536,26000000.0
2005-11-10 14:29:00,205.532,205.6,205.532,205.6,29800000.0
2005-11-10 14:30:00,205.585,205.609,205.585,205.609,68400000.0
2005-11-10 14:31:00,205.618,205.63,205.595,205.624,48000001.0
2005-11-10 14:32:00,205.623,205.646,205.611,205.623,88400000.0
2005-11-10 14:33:00,205.637,205.658,205.637,205.657,73400000.0
2005-11-10 14:34:00,205.655,205.703,205.638,205.674,96200000.0
2005-11-10 14:35:00,205.653,205.708,205.642,205.679,49900000.0
2005-11-10 14:36:00,205.667,205.667,205.653,205.653,29800000.0
2005-11-10 14:37:00,205.654,205.677,205.651,205.668,45400000.0
2005-11-10 14:38:00,205.672,205.701,205.672,205.698,29200000.0
2005-11-10 14:39:00,205.697,205.746,205.697,205.734,68300001.0
2005-11-10 14:40:00,205.706,205.72,205.696,205.71,28400000.0
2005-11-10 14:41:00,205.737,205.737,205.694,205.694,27300000.0
2005-11-10 14:42:00,205.717,205.789,205.717,205.781,38800000.0
2005-11-10 14:43:00,205.779,205.78,205.742,205.745,57000000.0
2005-11-10 14:44:00,205.733,205.737,205.709,205.73,50600000.0
2005-11-10 14:45:00,205.725,205.725,205.705,205.705,38100000.0
2005-11-10 14:46:00,205.692,205.716,205.674,205.716,28800000.0
2005-11-10 14:47:00,205.682,205.72,205.655,205.707,57100000.0
2005-11-10 14:48:00,205.659,205.676,205.649,205.676,26700000.0
2005-11-10 14:49:00,205.672,205.708,205.672,205.708,30800000.0
2005-11-10 14:50:00,205.704,205.704,205.666,205.675,63600000.0
2005-11-10 14:51:00,205.695,205.747,205.686,205.747,92299998.0
2005-11-10 14:52:00,205.763,205.785,205.734,205.782,57700000.0
2005-11-10 14:53:00,205.798,205.815,205.788,205.815,61200000.0
2005-11-10 14:54:00,205.813,205.836,205.768,205.768,75400001.0
2005-11-10 14:55:00,205.753,205.765,205.722,205.722,65600000.0
2005-11-10 14:56:00,205.735,205.757,205.734,205.735,37900000.0
2005-11-10 14:57:00,205.745,205.759,205.742,205.75,63400000.0
2005-11-10 14:58:00,205.75,205.75,205.695,205.695,67500000.0
2005-11-10 14:59:00,205.712,205.746,205.708,205.708,41499999.0
2005-11-10 15:00:00,205.7,205.7,205.659,205.66,45500001.0
2005-11-10 15:01:00,205.655,205.655,205.623,205.63,39100000.0
2005-11-10 15:02:00,205.642,205.645,205.605,205.616,36500000.0
2005-11-10 15:03:00,205.615,205.632,205.599,205.609,60500001.0
2005-11-10 15:04:00,205.619,205.645,205.619,205.645,27500000.0
2005-11-10 15:05:00,205.634,205.659,205.632,205.653,26000000.0
2005-11-10 15:06:00,205.654,205.678,205.643,205.665,43800000.0
2005-11-10 15:07:00,205.648,205.658,205.629,205.635,57700000.0
2005-11-10 15:08:00,205.643,205.672,205.643,205.657,63000000.0
2005-11-10 15:09:00,205.619,205.652,205.612,205.652,40000000.0
2005-11-10 15:10:00,205.648,205.648,205.626,205.636,32000000.0
2005-11-10 15:11:00,205.632,205.666,205.632,205.666,27400000.0
2005-11-10 15:12:00,205.659,205.659,205.623,205.625,37100000.0
2005-11-10 15:13:00,205.609,205.659,205.609,205.628,35400000.0
2005-11-10 15:14:00,205.624,205.646,205.598,205.646,42100000.0
2005-11-10 15:15:00,205.644,205.67,205.632,205.647,85500000.0
2005-11-10 15:16:00,205.66,205.67,205.643,205.662,73700001.0
2005-11-10 15:17:00,205.655,205.655,205.627,205.648,32700000.0
2005-11-10 15:18:00,205.646,205.684,205.639,205.677,89900001.0
2005-11-10 15:19:00,205.653,205.684,205.635,205.663,38500000.0
2005-11-10 15:20:00,205.647,205.684,205.647,205.683,31900000.0
2005-11-10 15:21:00,205.679,205.688,205.666,205.676,73100001.0
2005-11-10 15:22:00,205.658,205.693,205.658,205.685,70600000.0
2005-11-10 15:23:00,205.689,205.701,205.678,205.685,99900002.0
2005-11-10 15:24:00,205.7,205.72,205.69,205.69,56400001.0
2005-11-10 15:25:00,205.702,205.717,205.702,205.702,32100000.0
2005-11-10 15:26:00,205.717,205.723,205.689,205.718,70200000.0
2005-11-10 15:27:00,205.705,205.719,205.696,205.705,35100000.0
2005-11-10 15:28:00,205.697,205.724,205.671,205.671,34700000.0
2005-11-10 15:29:00,205.652,205.67,205.61,205.67,63900000.0
2005-11-10 15:30:00,205.592,205.726,205.519,205.574,74300000.0
2005-11-10 15:31:00,205.567,205.718,205.567,205.7,70000000.0
2005-11-10 15:32:00,205.717,205.729,205.648,205.649,24300000.0
2005-11-10 15:33:00,205.626,205.696,205.626,205.662,54100000.0
2005-11-10 15:34:00,205.675,205.762,205.675,205.756,42300000.0
2005-11-10 15:35:00,205.722,205.729,205.689,205.691,67600000.0
2005-11-10 15:36:00,205.707,205.788,205.698,205.788,26000000.0
2005-11-10 15:37:00,205.772,205.779,205.726,205.726,53099999.0
2005-11-10 15:38:00,205.754,205.773,205.729,205.748,48900000.0
2005-11-10 15:39:00,205.794,205.794,205.704,205.704,53700000.0
2005-11-10 15:40:00,205.719,205.737,205.698,205.698,36500000.0
2005-11-10 15:41:00,205.696,205.7,205.663,205.67,56300000.0
2005-11-10 15:42:00,205.677,205.714,205.677,205.696,42900001.0
2005-11-10 15:43:00,205.696,205.777,205.672,205.773,66300000.0
2005-11-10 15:44:00,205.762,205.762,205.718,205.749,59100000.0
2005-11-10 15:45:00,205.732,205.753,205.676,205.676,50599999.0
2005-11-10 15:46:00,205.684,205.707,205.636,205.707,39500000.0
2005-11-10 15:47:00,205.728,205.811,205.716,205.811,88399999.0
2005-11-10 15:48:00,205.839,205.839,205.792,205.792,26100000.0
2005-11-10 15:49:00,205.756,205.789,205.749,205.789,78700001.0
2005-11-10 15:50:00,205.792,205.792,205.723,205.773,79100000.0
2005-11-10 15:51:00,205.797,205.805,205.768,205.803,63600000.0
2005-11-10 15:52:00,205.806,205.812,205.791,205.792,45500000.0
2005-11-10 15:53:00,205.8,205.829,205.775,205.818,35700001.0
2005-11-10 15:54:00,205.832,205.844,205.81,205.835,39600000.0
2005-11-10 15:55:00,205.859,205.876,205.776,205.828,52000001.0
2005-11-10 15:56:00,205.861,205.88,205.841,205.846,93600001.0
2005-11-10 15:57:00,205.862,205.878,205.766,205.766,42800000.0
2005-11-10 15:58:00,205.723,205.754,205.706,205.754,26400000.0
2005-11-10 15:59:00,205.78,205.842,205.776,205.83,82500001.0
2005-11-10 16:00:00,205.819,205.871,205.797,205.866,51200000.0
2005-11-10 16:01:00,205.902,205.934,205.888,205.925,30800000.0
2005-11-10 16:02:00,205.933,205.933,205.87,205.87,75400001.0
2005-11-10 16:03:00,205.852,205.868,205.818,205.841,36600000.0
2005-11-10 16:04:00,205.812,205.83,205.786,205.816,38200000.0
2005-11-10 16:05:00,205.814,205.843,205.799,205.843,16300000.0
2005-11-10 16:06:00,205.848,205.856,205.826,205.855,37800000.0
2005-11-10 16:07:00,205.852,205.859,205.797,205.798,42900000.0
2005-11-10 16:08:00,205.785,205.785,205.709,205.721,35099999.0
2005-11-10 16:09:00,205.709,205.795,205.707,205.795,39100000.0
2005-11-10 16:10:00,205.799,205.799,205.704,205.726,45900000.0
2005-11-10 16:11:00,205.734,205.76,205.726,205.752,33800000.0
2005-11-10 16:12:00,205.765,205.823,205.754,205.799,49300000.0
2005-11-10 16:13:00,205.748,205.757,205.717,205.724,44800000.0
2005-11-10 16:14:00,205.694,205.772,205.694,205.772,32300000.0
2005-11-10 16:15:00,205.783,205.783,205.729,205.735,40499999.0
2005-11-10 16:16:00,205.72,205.72,205.703,205.706,13300000.0
2005-11-10 16:17:00,205.723,205.762,205.723,205.755,44300000.0
2005-11-10 16:18:00,205.748,205.753,205.719,205.722,52800000.0
2005-11-10 16:19:00,205.753,205.794,205.753,205.794,52400001.0
2005-11-10 16:20:00,205.783,205.827,205.775,205.825,50400000.0
2005-11-10 16:21:00,205.83,205.866,205.821,205.855,48599999.0
2005-11-10 16:22:00,205.871,205.9,205.846,205.846,88400001.0
2005-11-10 16:23:00,205.857,205.923,205.857,205.923,82499999.0
2005-11-10 16:24:00,205.939,205.939,205.902,205.906,57400000.0
2005-11-10 16:25:00,205.884,205.93,205.871,205.93,29200000.0
2005-11-10 16:26:00,205.921,205.937,205.921,205.935,54500000.0
2005-11-10 16:27:00,205.938,205.996,205.93,205.996,51200000.0
2005-11-10 16:28:00,205.975,205.975,205.918,205.932,52200000.0
2005-11-10 16:29:00,205.937,205.97,205.914,205.97,25200000.0
2005-11-10 16:30:00,205.955,205.985,205.95,205.973,87900001.0
2005-11-10 16:31:00,205.963,205.989,205.955,205.958,97300002.0
2005-11-10 16:32:00,205.976,206.036,205.972,206.036,88100000.0
2005-11-10 16:33:00,206.017,206.073,206.017,206.056,57100000.0
2005-11-10 16:34:00,206.073,206.102,206.068,206.096,50100000.0
2005-11-10 16:35:00,206.059,206.081,206.041,206.047,39100000.0
2005-11-10 16:36:00,206.083,206.112,206.053,206.081,54700000.0
2005-11-10 16:37:00,206.081,206.104,206.065,206.104,46900000.0
2005-11-10 16:38:00,206.095,206.123,206.068,206.082,44600000.0
2005-11-10 16:39:00,206.061,206.067,206.051,206.067,55599999.0
2005-11-10 16:40:00,206.054,206.073,206.039,206.039,106400001.0
2005-11-10 16:41:00,206.051,206.143,206.051,206.105,57100000.0
2005-11-10 16:42:00,206.145,206.199,206.145,206.16,46400000.0
2005-11-10 16:43:00,206.142,206.158,206.097,206.103,61900000.0
2005-11-10 16:44:00,206.126,206.133,206.108,206.125,60100000.0
2005-11-10 16:45:00,206.113,206.155,206.113,206.133,62500000.0
2005-11-10 16:46:00,206.12,206.139,206.045,206.045,29500000.0
2005-11-10 16:47:00,206.049,206.101,206.049,206.078,51800000.0
2005-11-10 16:48:00,206.072,206.096,206.043,206.093,55300000.0
2005-11-10 16:49:00,206.088,206.095,206.041,206.095,72900000.0
2005-11-10 16:50:00,206.082,206.082,206.031,206.031,23800000.0
2005-11-10 16:51:00,206.046,206.063,206.022,206.053,50200000.0
2005-11-10 16:52:00,206.043,206.085,206.03,206.085,45500000.0
2005-11-10 16:53:00,206.065,206.065,206.028,206.028,61900000.0
2005-11-10 16:54:00,206.003,206.003,205.974,205.978,30700000.0
2005-11-10 16:55:00,205.997,206.013,205.951,205.991,52000000.0
2005-11-10 16:56:00,205.99,206.016,205.979,205.998,95000001.0
2005-11-10 16:57:00,206.01,206.025,205.997,206.006,29800000.0
2005-11-10 16:58:00,206.029,206.029,205.993,205.993,44300000.0
2005-11-10 16:59:00,205.984,206.008,205.969,205.969,61400000.0
2005-11-10 17:00:00,205.936,205.936,205.905,205.93,37500000.0
2005-11-10 17:01:00,205.949,205.957,205.871,205.874,37400000.0
2005-11-10 17:02:00,205.862,205.862,205.811,205.846,30900000.0
2005-11-10 17:03:00,205.843,205.883,205.836,205.883,32100000.0
2005-11-10 17:04:00,205.913,205.913,205.848,205.848,76799999.0
2005-11-10 17:05:00,205.852,205.877,205.852,205.864,48900000.0
2005-11-10 17:06:00,205.876,205.881,205.837,205.844,51399999.0
2005-11-10 17:07:00,205.846,205.873,205.838,205.873,32400000.0
2005-11-10 17:08:00,205.863,205.87,205.837,205.85,31800000.0
2005-11-10 17:09:00,205.837,205.846,205.774,205.774,28300000.0
2005-11-10 17:10:00,205.787,205.798,205.713,205.763,32300000.0
2005-11-10 17:11:00,205.781,205.82,205.781,205.811,64600001.0
2005-11-10 17:12:00,205.819,205.831,205.808,205.814,45799999.0
2005-11-10 17:13:00,205.833,205.851,205.804,205.842,44300000.0
2005-11-10 17:14:00,205.849,205.867,205.829,205.832,85200001.0
2005-11-10 17:15:00,205.852,205.898,205.832,205.898,29400000.0
2005-11-10 17:16:00,205.896,205.896,205.853,205.853,31700000.0
2005-11-10 17:17:00,205.852,205.885,205.843,205.843,58600001.0
2005-11-10 17:18:00,205.849,205.855,205.838,205.846,45600001.0
2005-11-10 17:19:00,205.874,205.916,205.85,205.905,71200000.0
2005-11-10 17:20:00,205.918,205.976,205.91,205.91,51000000.0
2005-11-10 17:21:00,205.913,205.94,205.905,205.936,62100000.0
2005-11-10 17:22:00,205.921,205.932,205.9,205.924,72099999.0
2005-11-10 17:23:00,205.921,205.939,205.915,205.939,39300000.0
2005-11-10 17:24:00,205.956,205.963,205.934,205.939,33900000.0
2005-11-10 17:25:00,205.942,206.004,205.934,206.004,42300000.0
2005-11-10 17:26:00,206.028,206.052,206.017,206.052,27300000.0
2005-11-10 17:27:00,206.086,206.127,206.086,206.127,27700000.0
2005-11-10 17:28:00,206.133,206.146,206.122,206.122,57200000.0
2005-11-10 17:29:00,206.137,206.137,206.116,206.12,48400001.0
2005-11-10 17:30:00,206.143,206.158,206.118,206.158,55300000.0
2005-11-10 17:31:00,206.169,206.184,206.151,206.16,37800000.0
2005-11-10 17:32:00,206.14,206.146,206.078,206.087,70200000.0
2005-11-10 17:33:00,206.082,206.088,206.057,206.057,51400000.0
2005-11-10 17:34:00,206.066,206.082,206.063,206.082,65899999.0
2005-11-10 17:35:00,206.074,206.092,206.055,206.059,95900000.0
2005-11-10 17:36:00,206.074,206.108,206.069,206.091,51300000.0
2005-11-10 17:37:00,206.089,206.089,206.054,206.072,60799998.0
2005-11-10 17:38:00,206.061,206.087,206.06,206.087,62100000.0
2005-11-10 17:39:00,206.068,206.085,206.059,206.085,38200000.0
2005-11-10 17:40:00,206.053,206.088,206.048,206.074,28300000.0
2005-11-10 17:41:00,206.062,206.069,206.045,206.054,57500000.0
2005-11-10 17:42:00,206.052,206.052,206.021,206.026,39800001.0
2005-11-10 17:43:00,206.03,206.041,205.999,206.034,24100000.0
2005-11-10 17:44:00,206.023,206.083,206.017,206.083,35900000.0
2005-11-10 17:45:00,206.101,206.106,206.073,206.078,47900000.0
2005-11-10 17:46:00,206.065,206.093,206.048,206.048,63799999.0
2005-11-10 17:47:00,206.068,206.102,206.042,206.09,44000000.0
2005-11-10 17:48:00,206.094,206.116,206.091,206.091,50500000.0
2005-11-10 17:49:00,206.103,206.116,206.08,206.088,62900000.0
2005-11-10 17:50:00,206.103,206.118,206.086,206.118,45500000.0
2005-11-10 17:51:00,206.12,206.12,206.096,206.106,67200000.0
2005-11-10 17:52:00,206.112,206.143,206.104,206.143,33200000.0
2005-11-10 17:53:00,206.134,206.148,206.11,206.11,21600000.0
2005-11-10 17:54:00,206.115,206.115,206.087,206.102,24800000.0
2005-11-10 17:55:00,206.106,206.135,206.088,206.135,31900000.0
2005-11-10 17:56:00,206.134,206.134,206.097,206.098,47399999.0
2005-11-10 17:57:00,206.093,206.11,206.078,206.078,33599999.0
2005-11-10 17:58:00,206.082,206.099,206.037,206.037,61700000.0
2005-11-10 17:59:00,206.049,206.071,206.031,206.057,47900000.0
2005-11-10 18:00:00,206.072,206.079,206.052,206.056,52400001.0
2005-11-10 18:01:00,206.071,206.091,206.033,206.033,458900002.0
2005-11-10 18:02:00,206.039,206.07,206.017,206.048,677100001.0
2005-11-10 18:03:00,206.048,206.073,206.029,206.039,556899999.0
2005-11-10 18:04:00,206.051,206.074,206.032,206.063,483799998.0
2005-11-10 18:05:00,206.067,206.067,206.019,206.019,624499999.0
2005-11-10 18:06:00,206.005,206.037,206.0,206.033,593100000.0
2005-11-10 18:07:00,206.042,206.07,206.028,206.035,751099999.0
2005-11-10 18:08:00,206.044,206.075,206.029,206.033,684400000.0
2005-11-10 18:09:00,206.035,206.097,206.035,206.092,508500000.0
2005-11-10 18:10:00,206.104,206.11,206.069,206.095,569000002.0
2005-11-10 18:11:00,206.078,206.087,206.058,206.069,411900003.0
2005-11-10 18:12:00,206.065,206.117,206.052,206.112,255100002.0
2005-11-10 18:13:00,206.066,206.107,206.054,206.107,530899997.0
2005-11-10 18:14:00,206.113,206.113,206.055,206.099,650700000.0
2005-11-10 18:15:00,206.101,206.101,206.05,206.069,669799999.0
2005-11-10 18:16:00,206.061,206.082,206.03,206.072,619200001.0
2005-11-10 18:17:00,206.072,206.072,206.038,206.038,249699999.0
2005-11-10 18:18:00,206.034,206.081,206.014,206.07,349399999.0
2005-11-10 18:19:00,206.032,206.051,206.01,206.03,522700000.0
2005-11-10 18:20:00,206.037,206.037,205.974,205.974,580200002.0
2005-11-10 18:21:00,205.976,206.023,205.976,206.003,543200002.0
2005-11-10 18:22:00,205.997,206.033,205.972,206.006,556000003.0
2005-11-10 18:23:00,206.01,206.036,205.998,206.013,765000003.0
2005-11-10 18:24:00,205.994,206.026,205.992,206.017,661400000.0
2005-11-10 18:25:00,206.033,206.065,206.019,206.057,560699999.0
2005-11-10 18:26:00,206.043,206.078,206.017,206.017,401800000.0
2005-11-10 18:27:00,206.042,206.075,206.035,206.036,370800001.0
2005-11-10 18:28:00,206.036,206.058,206.012,206.046,365400001.0
2005-11-10 18:29:00,206.054,206.064,206.016,206.043,492600001.0
2005-11-10 18:30:00,206.045,206.061,206.02,206.039,291500001.0
2005-11-10 18:31:00,206.051,206.068,206.032,206.062,392700002.0
2005-11-10 18:32:00,206.058,206.085,206.055,206.083,450099998.0
2005-11-10 18:33:00,206.079,206.094,206.039,206.053,461800000.0
2005-11-10 18:34:00,206.057,206.057,205.987,206.017,489100003.0
2005-11-10 18:35:00,206.025,206.076,206.014,206.024,410400001.0
2005-11-10 18:36:00,206.019,206.034,205.979,206.003,293999999.0
2005-11-10 18:37:00,206.006,206.006,205.971,205.979,175400000.0
2005-11-10 18:38:00,206.021,206.021,205.963,205.986,134900000.0
2005-11-10 18:39:00,205.99,206.005,205.964,205.975,81000000.0
2005-11-10 18:40:00,205.974,206.001,205.956,205.961,347799999.0
2005-11-10 18:41:00,205.97,206.005,205.96,206.005,268900001.0
2005-11-10 18:42:00,206.01,206.055,206.001,206.02,205400000.0
2005-11-10 18:43:00,206.009,206.054,205.99,205.991,147500000.0
2005-11-10 18:44:00,205.993,206.031,205.993,206.005,369200000.0
2005-11-10 18:45:00,206.016,206.036,206.006,206.006,247999997.0
2005-11-10 18:46:00,205.999,206.043,205.999,206.035,185999999.0
2005-11-10 18:47:00,206.021,206.055,206.015,206.027,116700001.0
2005-11-10 18:48:00,206.036,206.036,205.989,205.99,162800001.0
2005-11-10 18:49:00,205.993,206.041,205.993,206.01,221000000.0
2005-11-10 18:50:00,206.027,206.034,205.99,206.031,228200001.0
2005-11-10 18:51:00,206.029,206.08,206.029,206.047,189799999.0
2005-11-10 18:52:00,206.04,206.047,206.007,206.043,231000002.0
2005-11-10 18:53:00,206.047,206.076,206.029,206.048,227900000.0
2005-11-10 18:54:00,206.065,206.101,206.061,206.092,211399999.0
2005-11-10 18:55:00,206.105,206.126,206.087,206.105,227500000.0
2005-11-10 18:56:00,206.135,206.162,206.135,206.162,33300000.0
2005-11-10 18:57:00,206.182,206.193,206.167,206.18,168999999.0
2005-11-10 18:58:00,206.172,206.172,206.135,206.136,436000002.0
2005-11-10 18:59:00,206.123,206.173,206.118,206.118,310200001.0
2005-11-10 19:00:00,206.099,206.121,206.09,206.1,66700000.0
2005-11-10 19:01:00,206.114,206.138,206.113,206.135,88500000.0
2005-11-10 19:02:00,206.135,206.164,206.114,206.164,213600000.0
2005-11-10 19:03:00,206.132,206.17,206.132,206.15,232999999.0
2005-11-10 19:04:00,206.149,206.159,206.119,206.119,177800002.0
2005-11-10 19:05:00,206.117,206.125,206.089,206.116,149200000.0
2005-11-10 19:06:00,206.13,206.163,206.126,206.126,383900000.0
2005-11-10 19:07:00,206.128,206.153,206.085,206.115,248899999.0
2005-11-10 19:08:00,206.11,206.12,206.082,206.083,370800003.0
2005-11-10 19:09:00,206.085,206.11,206.08,206.098,139000001.0
2005-11-10 19:10:00,206.103,206.139,206.07,206.07,135900000.0
2005-11-10 19:11:00,206.068,206.097,206.068,206.096,29100000.0
2005-11-10 19:12:00,206.104,206.132,206.098,206.098,103300000.0
2005-11-10 19:13:00,206.096,206.131,206.065,206.103,162199999.0
2005-11-10 19:14:00,206.101,206.121,206.099,206.11,329199999.0
2005-11-10 19:15:00,206.12,206.153,206.12,206.133,253899999.0
2005-11-10 19:16:00,206.137,206.137,206.078,206.083,46200000.0
2005-11-10 19:17:00,206.109,206.124,206.056,206.095,145999999.0
2005-11-10 19:18:00,206.088,206.124,206.076,206.087,180700001.0
2005-11-10 19:19:00,206.073,206.073,206.028,206.055,240000001.0
2005-11-10 19:20:00,206.064,206.093,206.037,206.063,173299999.0
2005-11-10 19:21:00,206.066,206.09,206.062,206.069,133000000.0
2005-11-10 19:22:00,206.084,206.133,206.049,206.095,121500000.0
2005-11-10 19:23:00,206.072,206.091,206.063,206.088,497000001.0
2005-11-10 19:24:00,206.091,206.102,206.061,206.078,89700001.0
2005-11-10 19:25:00,206.067,206.092,206.045,206.056,230300001.0
2005-11-10 19:26:00,206.053,206.087,206.05,206.077,507099998.0
2005-11-10 19:27:00,206.071,206.098,206.068,206.07,318900000.0
2005-11-10 19:28:00,206.073,206.073,206.036,206.052,275800001.0
2005-11-10 19:29:00,206.05,206.079,206.05,206.075,78900000.0
2005-11-10 19:30:00,206.074,206.108,206.074,206.083,206000000.0
2005-11-10 19:31:00,206.084,206.14,206.084,206.14,150299999.0
2005-11-10 19:32:00,206.148,206.159,206.138,206.14,349400001.0
2005-11-10 19:33:00,206.155,206.159,206.147,206.155,208500000.0
2005-11-10 19:34:00,206.162,206.196,206.114,206.114,262500003.0
2005-11-10 19:35:00,206.105,206.129,206.096,206.106,248700000.0
2005-11-10 19:36:00,206.112,206.141,206.112,206.119,239199999.0
2005-11-10 19:37:00,206.114,206.125,206.102,206.116,102899999.0
2005-11-10 19:38:00,206.119,206.119,206.093,206.102,201300000.0
2005-11-10 19:39:00,206.086,206.147,206.073,206.136,176599999.0
2005-11-10 19:40:00,206.124,206.132,206.085,206.085,271400001.0
2005-11-10 19:41:00,206.097,206.143,206.08,206.128,360499999.0
2005-11-10 19:42:00,206.106,206.128,206.083,206.11,182499999.0
2005-11-10 19:43:00,206.143,206.166,206.097,206.097,75199999.0
2005-11-10 19:44:00,206.118,206.181,206.102,206.108,267700000.0
2005-11-10 19:45:00,206.102,206.144,206.084,206.144,107700000.0
2005-11-10 19:46:00,206.138,206.174,206.106,206.12,103300000.0
2005-11-10 19:47:00,206.117,206.136,206.104,206.117,70500000.0
2005-11-10 19:48:00,206.115,206.135,206.096,206.11,233399998.0
2005-11-10 19:49:00,206.098,206.128,206.098,206.128,166599999.0
2005-11-10 19:50:00,206.155,206.19,206.13,206.151,200100000.0
2005-11-10 19:51:00,206.134,206.15,206.133,206.15,98700000.0
2005-11-10 19:52:00,206.154,206.157,206.127,206.127,145599999.0
2005-11-10 19:53:00,206.156,206.182,206.125,206.145,139200000.0
2005-11-10 19:54:00,206.146,206.163,206.116,206.158,160000000.0
2005-11-10 19:55:00,206.107,206.125,206.093,206.102,61400000.0
2005-11-10 19:56:00,206.098,206.135,206.094,206.124,137599999.0
2005-11-10 19:57:00,206.114,206.159,206.107,206.14,172099998.0
2005-11-10 19:58:00,206.109,206.143,206.109,206.129,260500001.0
2005-11-10 19:59:00,206.12,206.136,206.088,206.11,251699998.0
2005-11-10 20:00:00,206.121,206.152,206.108,206.148,156300001.0
2005-11-10 20:01:00,206.149,206.166,206.134,206.153,94900000.0
2005-11-10 20:02:00,206.16,206.2,206.14,206.193,172800000.0
2005-11-10 20:03:00,206.182,206.182,206.15,206.165,115000000.0
2005-11-10 20:04:00,206.159,206.189,206.099,206.148,147200000.0
2005-11-10 20:05:00,206.124,206.155,206.096,206.107,109500000.0
2005-11-10 20:06:00,206.101,206.123,206.082,206.1,253000001.0
2005-11-10 20:07:00,206.113,206.12,206.083,206.09,164499999.0
2005-11-10 20:08:00,206.102,206.116,206.071,206.086,187000002.0
2005-11-10 20:09:00,206.083,206.147,206.078,206.101,130600000.0
2005-11-10 20:10:00,206.099,206.155,206.092,206.155,173500001.0
2005-11-10 20:11:00,206.163,206.192,206.139,206.145,271900001.0
2005-11-10 20:12:00,206.156,206.23,206.156,206.165,387400002.0
2005-11-10 20:13:00,206.161,206.184,206.131,206.151,170900001.0
2005-11-10 20:14:00,206.132,206.132,206.041,206.071,154500001.0
2005-11-10 20:15:00,206.064,206.066,206.025,206.027,365399999.0
2005-11-10 20:16:00,206.036,206.084,206.034,206.04,206300001.0
2005-11-10 20:17:00,206.077,206.096,206.058,206.058,64500000.0
2005-11-10 20:18:00,206.062,206.14,206.058,206.084,138100001.0
2005-11-10 20:19:00,206.09,206.103,206.079,206.092,117000001.0
2005-11-10 20:20:00,206.095,206.118,206.082,206.105,332199997.0
2005-11-10 20:21:00,206.11,206.147,206.089,206.126,155500001.0
2005-11-10 20:22:00,206.099,206.125,206.093,206.125,249699999.0
2005-11-10 20:23:00,206.128,206.165,206.106,206.115,207099999.0
2005-11-10 20:24:00,206.105,206.121,206.083,206.095,182200000.0
2005-11-10 20:25:00,206.114,206.131,206.09,206.112,250800004.0
2005-11-10 20:26:00,206.113,206.113,206.045,206.085,303900001.0
2005-11-10 20:27:00,206.09,206.129,206.047,206.102,324200002.0
2005-11-10 20:28:00,206.104,206.161,206.083,206.083,293300000.0
2005-11-10 20:29:00,206.093,206.129,206.093,206.096,449799998.0
2005-11-10 20:30:00,206.119,206.161,206.083,206.111,463199999.0
2005-11-10 20:31:00,206.115,206.143,206.112,206.112,484999998.0
2005-11-10 20:32:00,206.115,206.162,206.111,206.147,589299999.0
2005-11-10 20:33:00,206.106,206.129,206.085,206.1,200300002.0
2005-11-10 20:34:00,206.123,206.148,206.102,206.108,169499999.0
2005-11-10 20:35:00,206.067,206.079,206.041,206.052,107800001.0
2005-11-10 20:36:00,206.057,206.073,206.045,206.062,145799999.0
2005-11-10 20:37:00,206.046,206.093,206.032,206.065,67200000.0
2005-11-10 20:38:00,206.033,206.102,206.033,206.058,229200000.0
2005-11-10 20:39:00,206.053,206.07,206.028,206.051,186500000.0
2005-11-10 20:40:00,206.034,206.115,206.034,206.058,365700000.0
2005-11-10 20:41:00,206.065,206.094,206.032,206.083,224400000.0
2005-11-10 20:42:00,206.046,206.087,206.038,206.065,267000001.0
2005-11-10 20:43:00,206.07,206.094,206.054,206.054,261200000.0
2005-11-10 20:44:00,206.048,206.095,206.018,206.078,459900000.0
2005-11-10 20:45:00,206.059,206.09,206.033,206.09,239699999.0
2005-11-10 20:46:00,206.046,206.046,206.013,206.013,254900001.0
2005-11-10 20:47:00,206.024,206.065,206.019,206.034,269000002.0
2005-11-10 20:48:00,206.017,206.051,205.986,206.023,247999999.0
2005-11-10 20:49:00,206.023,206.029,206.013,206.025,149799999.0
2005-11-10 20:50:00,206.023,206.062,206.013,206.038,359599996.0
2005-11-10 20:51:00,206.017,206.027,205.965,206.012,168899996.0
2005-11-10 20:52:00,206.042,206.049,206.029,206.049,92900001.0
2005-11-10 20:53:00,206.07,206.074,206.016,206.04,259299999.0
2005-11-10 20:54:00,206.061,206.078,206.035,206.067,157600001.0
2005-11-10 20:55:00,206.06,206.085,206.04,206.085,322900001.0
2005-11-10 20:56:00,206.066,206.1,206.049,206.079,244100000.0
2005-11-10 20:57:00,206.083,206.149,206.083,206.1,393300002.0
2005-11-10 20:58:00,206.09,206.128,206.081,206.093,276800000.0
2005-11-10 20:59:00,206.088,206.121,206.075,206.075,522100001.0
2005-11-10 21:00:00,206.074,206.105,206.068,206.068,422900000.0
2005-11-10 21:01:00,206.078,206.115,206.052,206.07,403400002.0
2005-11-10 21:02:00,206.047,206.061,206.04,206.06,280700001.0
2005-11-10 21:03:00,206.062,206.089,206.056,206.056,260799999.0
2005-11-10 21:04:00,206.069,206.098,206.015,206.04,129499999.0
2005-11-10 21:05:00,206.019,206.046,206.0,206.0,140800002.0
2005-11-10 21:06:00,206.003,206.046,205.987,206.024,206400002.0
2005-11-10 21:07:00,206.052,206.053,206.007,206.028,164300000.0
2005-11-10 21:08:00,206.005,206.045,206.005,206.022,148300000.0
2005-11-10 21:09:00,206.023,206.037,206.023,206.028,57700000.0
2005-11-10 21:10:00,206.03,206.052,206.03,206.037,130900001.0
2005-11-10 21:11:00,206.03,206.056,206.025,206.045,114299998.0
2005-11-10 21:12:00,206.014,206.016,206.003,206.003,110800001.0
2005-11-10 21:13:00,206.031,206.052,205.998,206.002,178900000.0
2005-11-10 21:14:00,205.999,206.021,205.972,205.974,287900000.0
2005-11-10 21:15:00,205.972,206.029,205.958,205.961,284199999.0
2005-11-10 21:16:00,205.96,206.011,205.96,205.985,90799999.0
2005-11-10 21:17:00,205.989,206.014,205.985,206.01,250999999.0
2005-11-10 21:18:00,206.011,206.025,205.968,206.025,150799999.0
2005-11-10 21:19:00,205.995,206.032,205.989,206.031,208000000.0
2005-11-10 21:20:00,206.024,206.024,205.945,205.972,290400000.0
2005-11-10 21:21:00,205.96,205.966,205.925,205.939,341599999.0
2005-11-10 21:22:00,205.953,205.968,205.946,205.946,187500000.0
2005-11-10 21:23:00,205.947,205.963,205.914,205.914,120399998.0
2005-11-10 21:24:00,205.907,205.936,205.905,205.924,171799999.0
2005-11-10 21:25:00,205.949,205.994,205.899,205.913,281300000.0
2005-11-10 21:26:00,205.89,205.909,205.865,205.891,86900000.0
2005-11-10 21:27:00,205.895,205.906,205.83,205.848,124400000.0
2005-11-10 21:28:00,205.883,205.929,205.844,205.895,129799999.0
2005-11-10 21:29:00,205.907,205.961,205.888,205.901,72100000.0
2005-11-10 21:30:00,205.893,205.904,205.875,205.892,113400000.0
2005-11-10 21:31:00,205.873,205.957,205.873,205.945,43800000.0
2005-11-10 21:32:00,205.896,205.905,205.864,205.891,87600000.0
2005-11-10 21:33:00,205.893,205.948,205.879,205.883,186900001.0
2005-11-10 21:34:00,205.868,205.908,205.86,205.873,123600000.0
2005-11-10 21:35:00,205.865,205.87,205.855,205.859,53599999.0
2005-11-10 21:36:00,205.881,205.906,205.873,205.88,108299999.0
2005-11-10 21:37:00,205.881,205.894,205.868,205.881,90700000.0
2005-11-10 21:38:00,205.861,205.915,205.85,205.899,30700000.0
2005-11-10 21:39:00,205.87,205.87,205.87,205.87,36200000.0
2005-11-10 21:40:00,205.912,205.916,205.867,205.89,43100000.0
2005-11-10 21:41:00,205.882,205.902,205.87,205.872,47700000.0
2005-11-10 21:42:00,205.883,205.944,205.867,205.913,159199999.0
2005-11-10 21:43:00,205.922,205.922,205.888,205.91,46700000.0
2005-11-10 21:44:00,205.911,205.914,205.877,205.885,211299999.0
2005-11-10 21:45:00,205.884,205.895,205.881,205.895,68800000.0
2005-11-10 21:46:00,205.893,205.921,205.838,205.865,119200000.0
2005-11-10 21:47:00,205.857,205.868,205.82,205.833,63700000.0
2005-11-10 21:48:00,205.831,205.839,205.817,205.839,112300000.0
2005-11-10 21:49:00,205.824,205.844,205.821,205.825,52700000.0
2005-11-10 21:50:00,205.823,205.823,205.781,205.813,21800000.0
2005-11-10 21:51:00,205.83,205.841,205.828,205.832,133000000.0
2005-11-10 21:52:00,205.834,205.843,205.819,205.833,32800000.0
2005-11-10 21:53:00,205.824,205.824,205.808,205.81,28200000.0
2005-11-10 21:54:00,205.806,205.858,205.801,205.814,63000000.0
2005-11-10 21:55:00,205.838,205.838,205.792,205.823,109599999.0
2005-11-10 21:56:00,205.836,205.854,205.836,205.843,23100000.0
2005-11-10 21:57:00,205.793,205.793,205.662,205.724,75000001.0
2005-11-10 21:58:00,205.722,205.754,205.7,205.741,51100000.0
2005-11-10 21:59:00,205.78,205.849,205.727,205.849,187399998.0
2005-11-10 22:00:00,205.838,205.838,205.706,205.745,159700000.0
2005-11-10 22:01:00,205.744,205.812,205.712,205.812,170699999.0
2005-11-10 22:02:00,205.805,205.863,205.791,205.848,215999999.0
2005-11-10 22:03:00,205.838,205.838,205.706,205.706,74800000.0
2005-11-10 22:04:00,205.702,205.751,205.702,205.743,130800001.0
2005-11-10 22:05:00,205.755,205.789,205.745,205.76,85900000.0
2005-11-10 22:06:00,205.755,205.811,205.753,205.811,31400000.0
2005-11-10 22:07:00,205.803,205.847,205.79,205.79,56400000.0
2005-11-10 22:08:00,205.765,205.783,205.7,205.7,55100000.0
2005-11-10 22:09:00,205.705,205.727,205.703,205.72,36700000.0
2005-11-10 22:10:00,205.734,205.747,205.734,205.74,68100000.0
2005-11-10 22:11:00,205.758,205.779,205.752,205.77,124600001.0
2005-11-10 22:12:00,205.757,205.758,205.704,205.704,120600001.0
2005-11-10 22:13:00,205.673,205.704,205.631,205.696,75100001.0
2005-11-10 22:14:00,205.669,205.669,205.613,205.619,39900000.0
2005-11-10 22:15:00,205.629,205.659,205.625,205.625,154700000.0
2005-11-10 22:16:00,205.633,205.679,205.633,205.656,245400001.0
2005-11-10 22:17:00,205.668,205.668,205.623,205.649,50900001.0
2005-11-10 22:18:00,205.661,205.677,205.658,205.677,71500000.0
2005-11-10 22:19:00,205.687,205.7,205.661,205.661,87200001.0
2005-11-10 22:20:00,205.663,205.663,205.626,205.645,46700000.0
2005-11-10 22:21:00,205.63,205.653,205.625,205.648,34800000.0
2005-11-10 22:22:00,205.659,205.662,205.631,205.635,59800000.0
2005-11-10 22:23:00,205.628,205.644,205.588,205.625,67200000.0
2005-11-10 22:24:00,205.652,205.69,205.63,205.674,105500001.0
2005-11-10 22:25:00,205.64,205.693,205.64,205.689,63500000.0
2005-11-10 22:26:00,205.679,205.683,205.621,205.638,70500001.0
2005-11-10 22:27:00,205.653,205.684,205.649,205.649,221999999.0
2005-11-10 22:28:00,205.641,205.676,205.606,205.676,81400001.0
2005-11-10 22:29:00,205.68,205.727,205.644,205.727,148600000.0
2005-11-10 22:30:00,205.747,205.798,205.744,205.798,52300000.0
2005-11-10 22:31:00,205.807,205.834,205.8,205.806,42800000.0
2005-11-10 22:32:00,205.788,205.822,205.748,205.748,123900001.0
2005-11-10 22:33:00,205.755,205.779,205.723,205.745,195400003.0
2005-11-10 22:34:00,205.742,205.766,205.722,205.744,353600002.0
2005-11-10 22:35:00,205.739,205.748,205.726,205.742,42000000.0
2005-11-10 22:36:00,205.755,205.79,205.74,205.785,64600000.0
2005-11-10 22:37:00,205.731,205.765,205.716,205.74,93100000.0
2005-11-10 22:38:00,205.728,205.764,205.724,205.735,46800000.0
2005-11-10 22:39:00,205.721,205.765,205.721,205.765,41200000.0
2005-11-10 22:40:00,205.744,205.782,205.715,205.715,60500000.0
2005-11-10 22:41:00,205.711,205.763,205.704,205.753,56300000.0
2005-11-10 22:42:00,205.742,205.75,205.739,205.739,45900000.0
2005-11-10 22:43:00,205.754,205.766,205.737,205.765,58000000.0
2005-11-10 22:44:00,205.753,205.794,205.753,205.764,118700000.0
2005-11-10 22:45:00,205.774,205.786,205.754,205.78,108400000.0
2005-11-10 22:46:00,205.77,205.776,205.762,205.762,41200000.0
2005-11-10 22:47:00,205.758,205.8,205.758,205.763,60800000.0
2005-11-10 22:48:00,205.769,205.774,205.746,205.765,91699999.0
2005-11-10 22:49:00,205.772,205.813,205.772,205.782,44800000.0
2005-11-10 22:50:00,205.829,205.829,205.764,205.764,36500000.0
2005-11-10 22:51:00,205.757,205.761,205.748,205.754,85300000.0
2005-11-10 22:52:00,205.761,205.784,205.761,205.776,45600000.0
2005-11-10 22:53:00,205.757,205.8,205.721,205.769,109900000.0
2005-11-10 22:54:00,205.759,205.77,205.754,205.77,53699999.0
2005-11-10 22:55:00,205.781,205.789,205.762,205.789,70500001.0
2005-11-10 22:56:00,205.77,205.799,205.767,205.787,79999999.0
2005-11-10 22:57:00,205.762,205.813,205.746,205.767,63300000.0
2005-11-10 22:58:00,205.783,205.817,205.751,205.751,60800000.0
2005-11-10 22:59:00,205.749,205.809,205.725,205.769,79600000.0
2005-11-10 23:00:00,205.774,205.816,205.753,205.753,57600000.0
2005-11-10 23:01:00,205.767,205.797,205.767,205.797,40100000.0
2005-11-10 23:02:00,205.771,205.822,205.771,205.79,56100001.0
2005-11-10 23:03:00,205.791,205.822,205.773,205.796,93000001.0
2005-11-10 23:04:00,205.798,205.812,205.776,205.807,51699999.0
2005-11-10 23:05:00,205.844,205.852,205.81,205.83,20300000.0
2005-11-10 23:06:00,205.801,205.821,205.781,205.821,62100000.0
2005-11-10 23:07:00,205.826,205.84,205.809,205.813,37900000.0
2005-11-10 23:08:00,205.837,205.856,205.803,205.856,39300000.0
2005-11-10 23:09:00,205.802,205.802,205.784,205.784,34200000.0
2005-11-10 23:10:00,205.778,205.807,205.778,205.791,54900000.0
2005-11-10 23:11:00,205.765,205.811,205.745,205.745,89700000.0
2005-11-10 23:12:00,205.758,205.783,205.749,205.763,73399999.0
2005-11-10 23:13:00,205.739,205.775,205.72,205.756,58800000.0
2005-11-10 23:14:00,205.733,205.814,205.716,205.814,43400000.0
2005-11-10 23:15:00,205.777,205.822,205.765,205.822,76299999.0
2005-11-10 23:16:00,205.781,205.803,205.781,205.803,32400000.0
2005-11-10 23:17:00,205.801,205.844,205.798,205.815,40999999.0
2005-11-10 23:18:00,205.787,205.787,205.757,205.764,38500000.0
2005-11-10 23:19:00,205.809,205.821,205.793,205.815,30300000.0
2005-11-10 23:20:00,205.783,205.825,205.783,205.796,56700000.0
2005-11-10 23:21:00,205.778,205.778,205.754,205.766,94700000.0
2005-11-10 23:22:00,205.799,205.813,205.76,205.776,42300000.0
2005-11-10 23:23:00,205.727,205.782,205.727,205.748,50699999.0
2005-11-10 23:24:00,205.752,205.772,205.735,205.76,60900001.0
2005-11-10 23:25:00,205.746,205.793,205.746,205.763,30300000.0
2005-11-10 23:26:00,205.784,205.794,205.753,205.753,52899999.0
2005-11-10 23:27:00,205.777,205.803,205.757,205.79,69300000.0
2005-11-10 23:28:00,205.762,205.788,205.756,205.756,93800001.0
2005-11-10 23:29:00,205.764,205.811,205.764,205.795,33200001.0
2005-11-10 23:30:00,205.808,205.834,205.794,205.819,66200000.0
2005-11-10 23:31:00,205.821,205.836,205.803,205.805,38100000.0
2005-11-10 23:32:00,205.829,205.83,205.81,205.81,51000001.0
2005-11-10 23:33:00,205.786,205.823,205.77,205.799,57200000.0
2005-11-10 23:34:00,205.777,205.818,205.777,205.794,34300000.0
2005-11-10 23:35:00,205.828,205.828,205.773,205.793,60500000.0
2005-11-10 23:36:00,205.827,205.84,205.8,205.818,23600000.0
2005-11-10 23:37:00,205.8,205.829,205.79,205.795,38600000.0
2005-11-10 23:38:00,205.802,205.802,205.745,205.775,36200000.0
2005-11-10 23:39:00,205.756,205.783,205.742,205.763,74200000.0
2005-11-10 23:40:00,205.756,205.806,205.742,205.758,67600001.0
2005-11-10 23:41:00,205.763,205.812,205.763,205.808,28900000.0
2005-11-10 23:42:00,205.782,205.808,205.765,205.765,74800000.0
2005-11-10 23:43:00,205.775,205.788,205.771,205.788,48000000.0
2005-11-10 23:44:00,205.788,205.797,205.779,205.788,73399999.0
2005-11-10 23:45:00,205.816,205.816,205.753,205.753,44800000.0
2005-11-10 23:46:00,205.753,205.792,205.748,205.786,37099999.0
2005-11-10 23:47:00,205.847,205.847,205.777,205.778,33900000.0
2005-11-10 23:48:00,205.794,205.816,205.78,205.794,67700000.0
2005-11-10 23:49:00,205.792,205.792,205.768,205.778,88900000.0
2005-11-10 23:50:00,205.769,205.798,205.756,205.781,39100000.0
2005-11-10 23:51:00,205.796,205.823,205.796,205.808,42400000.0
2005-11-10 23:52:00,205.765,205.802,205.739,205.778,61300000.0
2005-11-10 23:53:00,205.789,205.827,205.775,205.79,47200000.0
2005-11-10 23:54:00,205.807,205.816,205.783,205.783,57900000.0
2005-11-10 23:55:00,205.79,205.814,205.79,205.807,40100000.0
2005-11-10 23:56:00,205.847,205.847,205.805,205.805,30200000.0
2005-11-10 23:57:00,205.817,205.835,205.776,205.805,40000000.0
2005-11-10 23:58:00,205.859,205.859,205.785,205.785,76000000.0
2005-11-10 23:59:00,205.783,205.827,205.755,205.805,41400000.0
2005-11-11 00:00:00,205.82,205.82,205.748,205.805,48499999.0
2005-11-11 00:01:00,205.781,205.808,205.758,205.785,21500000.0
2005-11-11 00:02:00,205.818,205.83,205.743,205.769,42000000.0
2005-11-11 00:03:00,205.715,205.765,205.701,205.744,49100000.0
2005-11-11 00:04:00,205.708,205.744,205.698,205.719,30600000.0
2005-11-11 00:05:00,205.733,205.751,205.697,205.744,52900001.0
2005-11-11 00:06:00,205.722,205.735,205.686,205.73,86900000.0
2005-11-11 00:07:00,205.701,205.737,205.688,205.727,46100000.0
2005-11-11 00:08:00,205.729,205.739,205.671,205.698,68800000.0
2005-11-11 00:09:00,205.691,205.749,205.678,205.749,42200000.0
2005-11-11 00:10:00,205.707,205.715,205.669,205.683,38600000.0
2005-11-11 00:11:00,205.696,205.713,205.645,205.691,74899999.0
2005-11-11 00:12:00,205.697,205.716,205.663,205.692,85400000.0
2005-11-11 00:13:00,205.722,205.75,205.675,205.705,50700000.0
2005-11-11 00:14:00,205.725,205.726,205.675,205.685,63900000.0
2005-11-11 00:15:00,205.7,205.723,205.679,205.695,35600000.0
2005-11-11 00:16:00,205.712,205.738,205.692,205.728,69000001.0
2005-11-11 00:17:00,205.739,205.749,205.682,205.682,73800000.0
2005-11-11 00:18:00,205.695,205.75,205.675,205.69,59300000.0
2005-11-11 00:19:00,205.672,205.696,205.641,205.675,50700000.0
2005-11-11 00:20:00,205.658,205.723,205.651,205.685,75700000.0
2005-11-11 00:21:00,205.69,205.716,205.651,205.657,32600000.0
2005-11-11 00:22:00,205.672,205.718,205.672,205.698,98600001.0
2005-11-11 00:23:00,205.715,205.729,205.671,205.703,91000001.0
2005-11-11 00:24:00,205.683,205.71,205.659,205.687,31300000.0
2005-11-11 00:25:00,205.727,205.735,205.668,205.67,55700000.0
2005-11-11 00:26:00,205.666,205.754,205.666,205.741,50400000.0
2005-11-11 00:27:00,205.718,205.763,205.695,205.695,75999999.0
2005-11-11 00:28:00,205.715,205.723,205.645,205.682,29200000.0
2005-11-11 00:29:00,205.702,205.709,205.656,205.709,46300000.0
2005-11-11 00:30:00,205.725,205.726,205.683,205.697,113300001.0
2005-11-11 00:31:00,205.742,205.742,205.688,205.691,44200000.0
2005-11-11 00:32:00,205.716,205.731,205.684,205.729,30700000.0
2005-11-11 00:33:00,205.678,205.706,205.652,205.673,22000000.0
2005-11-11 00:34:00,205.68,205.688,205.632,205.687,79599999.0
2005-11-11 00:35:00,205.654,205.697,205.654,205.687,57000000.0
2005-11-11 00:36:00,205.673,205.696,205.656,205.656,25000000.0
2005-11-11 00:37:00,205.659,205.659,205.618,205.627,36300000.0
2005-11-11 00:38:00,205.626,205.701,205.623,205.701,42299999.0
2005-11-11 00:39:00,205.632,205.658,205.616,205.616,54300000.0
2005-11-11 00:40:00,205.617,205.633,205.609,205.618,29400000.0
2005-11-11 00:41:00,205.649,205.669,205.632,205.661,40300000.0
2005-11-11 00:42:00,205.679,205.702,205.673,205.673,47299999.0
2005-11-11 00:43:00,205.657,205.703,205.657,205.668,53900000.0
2005-11-11 00:44:00,205.669,205.685,205.649,205.665,69000000.0
2005-11-11 00:45:00,205.662,205.688,205.633,205.633,36300000.0
2005-11-11 00:46:00,205.655,205.685,205.617,205.618,49400000.0
2005-11-11 00:47:00,205.646,205.656,205.593,205.601,43599999.0
2005-11-11 00:48:00,205.613,205.664,205.611,205.613,48400000.0
2005-11-11 00:49:00,205.586,205.606,205.573,205.606,32200000.0
2005-11-11 00:50:00,205.645,205.645,205.542,205.557,60400001.0
2005-11-11 00:51:00,205.571,205.63,205.559,205.63,55400000.0
2005-11-11 00:52:00,205.602,205.614,205.588,205.598,53600000.0
2005-11-11 00:53:00,205.579,205.584,205.555,205.558,20800000.0
2005-11-11 00:54:00,205.535,205.561,205.535,205.546,35500000.0
2005-11-11 00:55:00,205.539,205.546,205.533,205.546,41000001.0
2005-11-11 00:56:00,205.539,205.562,205.51,205.527,39900000.0
2005-11-11 00:57:00,205.547,205.556,205.527,205.546,46800000.0
2005-11-11 00:58:00,205.527,205.54,205.52,205.522,65299999.0
2005-11-11 00:59:00,205.513,205.563,205.506,205.547,28600000.0
2005-11-11 01:00:00,205.569,205.602,205.569,205.602,18800000.0
2005-11-11 01:01:00,205.605,205.628,205.583,205.603,38000000.0
2005-11-11 01:02:00,205.594,205.612,205.584,205.612,54099999.0
2005-11-11 01:03:00,205.587,205.673,205.587,205.666,55900000.0
2005-11-11 01:04:00,205.6,205.648,205.6,205.618,35500000.0
2005-11-11 01:05:00,205.576,205.652,205.576,205.652,51900001.0
2005-11-11 01:06:00,205.62,205.647,205.577,205.577,45700000.0
2005-11-11 01:07:00,205.649,205.659,205.62,205.637,28800000.0
2005-11-11 01:08:00,205.618,205.667,205.611,205.644,30000000.0
2005-11-11 01:09:00,205.609,205.677,205.609,205.659,65400000.0
2005-11-11 01:10:00,205.629,205.674,205.629,205.653,43500000.0
2005-11-11 01:11:00,205.679,205.683,205.633,205.645,63900000.0
2005-11-11 01:12:00,205.685,205.685,205.623,205.657,35700000.0
2005-11-11 01:13:00,205.637,205.67,205.617,205.657,64600000.0
2005-11-11 01:14:00,205.669,205.684,205.644,205.644,54700000.0
2005-11-11 01:15:00,205.64,205.647,205.601,205.621,44100001.0
2005-11-11 01:16:00,205.604,205.635,205.582,205.635,31200000.0
2005-11-11 01:17:00,205.63,205.63,205.579,205.595,25300000.0
2005-11-11 01:18:00,205.597,205.602,205.591,205.592,53600000.0
2005-11-11 01:19:00,205.636,205.65,205.578,205.578,41100000.0
2005-11-11 01:20:00,205.556,205.57,205.538,205.559,65400000.0
2005-11-11 01:21:00,205.545,205.545,205.46,205.46,60600000.0
2005-11-11 01:22:00,205.46,205.469,205.436,205.453,35800000.0
2005-11-11 01:23:00,205.441,205.456,205.426,205.446,35800000.0
2005-11-11 01:24:00,205.443,205.46,205.433,205.45,83500000.0
2005-11-11 01:25:00,205.444,205.476,205.433,205.433,57999999.0
2005-11-11 01:26:00,205.457,205.515,205.457,205.515,32600000.0
2005-11-11 01:27:00,205.526,205.537,205.515,205.522,36999999.0
2005-11-11 01:28:00,205.549,205.564,205.53,205.548,47700000.0
2005-11-11 01:29:00,205.549,205.57,205.525,205.567,67899999.0
2005-11-11 01:30:00,205.548,205.548,205.519,205.544,41499999.0
2005-11-11 01:31:00,205.533,205.579,205.526,205.526,56500000.0
2005-11-11 01:32:00,205.544,205.544,205.494,205.516,61600000.0
2005-11-11 01:33:00,205.526,205.551,205.526,205.547,56300000.0
2005-11-11 01:34:00,205.586,205.59,205.554,205.554,18700000.0
2005-11-11 01:35:00,205.556,205.578,205.556,205.576,59100000.0
2005-11-11 01:36:00,205.531,205.576,205.531,205.568,32400000.0
2005-11-11 01:37:00,205.577,205.581,205.573,205.573,54700000.0
2005-11-11 01:38:00,205.571,205.592,205.571,205.578,92499998.0
2005-11-11 01:39:00,205.582,205.584,205.562,205.562,75499999.0
2005-11-11 01:40:00,205.559,205.593,205.559,205.568,71099999.0
2005-11-11 01:41:00,205.566,205.619,205.566,205.58,60800000.0
2005-11-11 01:42:00,205.551,205.551,205.508,205.514,39200000.0
2005-11-11 01:43:00,205.495,205.519,205.489,205.502,53000000.0
2005-11-11 01:44:00,205.492,205.531,205.474,205.514,71100000.0
2005-11-11 01:45:00,205.501,205.522,205.491,205.505,49500000.0
2005-11-11 01:46:00,205.522,205.583,205.522,205.539,60100000.0
2005-11-11 01:47:00,205.521,205.534,205.506,205.514,41900000.0
2005-11-11 01:48:00,205.515,205.524,205.49,205.498,55000000.0
2005-11-11 01:49:00,205.501,205.501,205.465,205.48,47000000.0
2005-11-11 01:50:00,205.494,205.585,205.451,205.585,61000000.0
2005-11-11 01:51:00,205.56,205.571,205.525,205.525,47100000.0
2005-11-11 01:52:00,205.469,205.489,205.461,205.482,74900000.0
2005-11-11 01:53:00,205.449,205.463,205.442,205.451,33500000.0
2005-11-11 01:54:00,205.448,205.458,205.441,205.441,61700000.0
2005-11-11 01:55:00,205.439,205.439,205.402,205.415,29600000.0
2005-11-11 01:56:00,205.425,205.441,205.419,205.419,23600000.0
2005-11-11 01:57:00,205.397,205.397,205.306,205.321,51900000.0
2005-11-11 01:58:00,205.33,205.335,205.269,205.269,18500000.0
2005-11-11 01:59:00,205.25,205.277,205.217,205.217,16000000.0
2005-11-11 02:00:00,205.222,205.225,205.185,205.193,67300001.0
2005-11-11 02:01:00,205.194,205.241,205.194,205.201,34100000.0
2005-11-11 02:02:00,205.214,205.231,205.189,205.204,43900000.0
2005-11-11 02:03:00,205.208,205.243,205.191,205.242,38600000.0
2005-11-11 02:04:00,205.203,205.203,205.17,205.17,46500000.0
2005-11-11 02:05:00,205.194,205.236,205.185,205.185,30100000.0
2005-11-11 02:06:00,205.169,205.179,205.151,205.16,32200000.0
2005-11-11 02:07:00,205.177,205.186,205.163,205.178,57300000.0
2005-11-11 02:08:00,205.172,205.181,205.131,205.131,50200000.0
2005-11-11 02:09:00,205.138,205.18,205.138,205.18,49500000.0
2005-11-11 02:10:00,205.191,205.216,205.179,205.2,62300000.0
2005-11-11 02:11:00,205.198,205.215,205.181,205.181,52700000.0
2005-11-11 02:12:00,205.18,205.193,205.138,205.167,54700001.0
2005-11-11 02:13:00,205.166,205.171,205.153,205.167,53699999.0
2005-11-11 02:14:00,205.182,205.203,205.139,205.203,29200000.0
2005-11-11 02:15:00,205.218,205.233,205.218,205.223,54600000.0
2005-11-11 02:16:00,205.241,205.274,205.206,205.206,70700000.0
2005-11-11 02:17:00,205.21,205.225,205.152,205.159,40200000.0
2005-11-11 02:18:00,205.157,205.18,205.149,205.159,78299999.0
2005-11-11 02:19:00,205.135,205.135,205.104,205.114,63199998.0
2005-11-11 02:20:00,205.13,205.195,205.13,205.195,27200000.0
2005-11-11 02:21:00,205.203,205.217,205.182,205.195,45800000.0
2005-11-11 02:22:00,205.169,205.171,205.153,205.163,42300000.0
2005-11-11 02:23:00,205.128,205.215,205.128,205.198,63800001.0
2005-11-11 02:24:00,205.158,205.191,205.135,205.147,48900000.0
2005-11-11 02:25:00,205.146,205.146,205.126,205.132,57300000.0
2005-11-11 02:26:00,205.133,205.193,205.127,205.184,61199999.0
2005-11-11 02:27:00,205.138,205.138,205.109,205.129,40000000.0
2005-11-11 02:28:00,205.124,205.159,205.109,205.131,50700000.0
2005-11-11 02:29:00,205.116,205.116,205.088,205.098,29100000.0
2005-11-11 02:30:00,205.113,205.163,205.112,205.163,36300000.0
2005-11-11 02:31:00,205.192,205.2,205.129,205.129,44800000.0
2005-11-11 02:32:00,205.121,205.136,205.091,205.114,66700000.0
2005-11-11 02:33:00,205.126,205.161,205.126,205.161,59900001.0
2005-11-11 02:34:00,205.204,205.219,205.17,205.17,52300000.0
2005-11-11 02:35:00,205.149,205.178,205.089,205.089,49700000.0
2005-11-11 02:36:00,205.105,205.128,205.089,205.09,68700000.0
2005-11-11 02:37:00,205.08,205.08,205.024,205.042,55800000.0
2005-11-11 02:38:00,205.01,205.01,204.959,204.973,38900000.0
2005-11-11 02:39:00,205.013,205.044,204.986,204.999,58500000.0
2005-11-11 02:40:00,205.001,205.007,204.971,204.971,66000000.0
2005-11-11 02:41:00,205.0,205.019,204.998,205.006,28000000.0
2005-11-11 02:42:00,204.984,204.984,204.895,204.895,61200000.0
2005-11-11 02:43:00,204.897,204.916,204.858,204.865,79200002.0
2005-11-11 02:44:00,204.88,204.898,204.866,204.898,48099999.0
2005-11-11 02:45:00,204.896,204.935,204.896,204.932,51399999.0
2005-11-11 02:46:00,204.925,204.939,204.887,204.887,41700000.0
2005-11-11 02:47:00,204.867,204.893,204.808,204.893,92000000.0
2005-11-11 02:48:00,204.901,204.901,204.869,204.873,57600000.0
2005-11-11 02:49:00,204.87,204.909,204.86,204.86,24500000.0
2005-11-11 02:50:00,204.843,204.843,204.808,204.823,49700000.0
2005-11-11 02:51:00,204.841,204.856,204.817,204.852,67999999.0
2005-11-11 02:52:00,204.836,204.89,204.836,204.863,35100000.0
2005-11-11 02:53:00,204.834,204.854,204.817,204.819,70900000.0
2005-11-11 02:54:00,204.798,204.833,204.79,204.833,45700000.0
2005-11-11 02:55:00,204.838,204.862,204.832,204.862,31400000.0
2005-11-11 02:56:00,204.831,204.855,204.827,204.85,61800000.0
2005-11-11 02:57:00,204.857,204.876,204.857,204.876,59000002.0
2005-11-11 02:58:00,204.886,204.891,204.838,204.838,47600000.0
2005-11-11 02:59:00,204.845,204.894,204.843,204.885,38400000.0
2005-11-11 03:00:00,204.869,204.869,204.84,204.84,60700001.0
2005-11-11 03:01:00,204.839,204.839,204.777,204.78,45000000.0
2005-11-11 03:02:00,204.794,204.852,204.794,204.85,43800000.0
2005-11-11 03:03:00,204.858,204.858,204.833,204.834,36800000.0
2005-11-11 03:04:00,204.837,204.86,204.837,204.855,70300000.0
2005-11-11 03:05:00,204.848,204.86,204.837,204.837,91100000.0
2005-11-11 03:06:00,204.84,204.868,204.834,204.867,30000000.0
2005-11-11 03:07:00,204.846,204.886,204.842,204.886,47700001.0
2005-11-11 03:08:00,204.862,204.894,204.862,204.886,50100001.0
2005-11-11 03:09:00,204.852,204.868,204.847,204.858,44700000.0
2005-11-11 03:10:00,204.857,204.918,204.857,204.902,35500000.0
2005-11-11 03:11:00,204.9,204.933,204.888,204.906,39700000.0
2005-11-11 03:12:00,204.935,204.956,204.905,204.921,57300000.0
2005-11-11 03:13:00,204.945,204.969,204.931,204.951,42400000.0
2005-11-11 03:14:00,204.943,205.003,204.94,205.003,38000000.0
2005-11-11 03:15:00,205.036,205.054,205.029,205.038,35400000.0
2005-11-11 03:16:00,205.024,205.04,205.013,205.04,26700000.0
2005-11-11 03:17:00,205.032,205.058,205.023,205.054,56000000.0
2005-11-11 03:18:00,205.055,205.055,205.026,205.031,33400000.0
2005-11-11 03:19:00,205.019,205.041,205.005,205.012,41900000.0
2005-11-11 03:20:00,205.012,205.033,204.986,204.986,28600000.0
2005-11-11 03:21:00,204.983,204.988,204.963,204.97,50700000.0
2005-11-11 03:22:00,204.983,205.018,204.969,204.969,54100000.0
2005-11-11 03:23:00,204.995,205.005,204.962,204.995,50700000.0
2005-11-11 03:24:00,204.991,204.997,204.976,204.995,43600000.0
2005-11-11 03:25:00,205.01,205.068,205.006,205.006,45900000.0
2005-11-11 03:26:00,204.982,205.047,204.982,205.029,46100001.0
2005-11-11 03:27:00,205.012,205.038,205.012,205.023,37400000.0
2005-11-11 03:28:00,205.007,205.041,204.984,205.017,22500000.0
2005-11-11 03:29:00,205.036,205.036,204.995,205.003,57900000.0
2005-11-11 03:30:00,205.028,205.04,204.977,204.977,69900000.0
2005-11-11 03:31:00,204.998,205.03,204.998,205.03,34500000.0
2005-11-11 03:32:00,205.029,205.039,205.015,205.015,46900001.0
2005-11-11 03:33:00,205.015,205.022,205.006,205.022,47200000.0
2005-11-11 03:34:00,205.013,205.046,205.01,205.021,62400000.0
2005-11-11 03:35:00,205.033,205.055,204.999,204.999,47700000.0
2005-11-11 03:36:00,205.005,205.017,204.975,204.995,46000000.0
2005-11-11 03:37:00,205.025,205.033,204.966,204.985,49100001.0
2005-11-11 03:38:00,205.009,205.038,205.009,205.033,48400000.0
2005-11-11 03:39:00,205.037,205.08,205.037,205.075,26700000.0
2005-11-11 03:40:00,205.065,205.097,205.042,205.049,41900000.0
2005-11-11 03:41:00,205.087,205.091,205.029,205.056,64800000.0
2005-11-11 03:42:00,205.055,205.059,205.037,205.052,44300000.0
2005-11-11 03:43:00,205.068,205.1,205.068,205.1,35000000.0
2005-11-11 03:44:00,205.105,205.132,205.105,205.115,53799999.0
2005-11-11 03:45:00,205.105,205.148,205.105,205.143,45799999.0
2005-11-11 03:46:00,205.115,205.131,205.079,205.11,37600000.0
2005-11-11 03:47:00,205.132,205.141,205.115,205.134,77200001.0
2005-11-11 03:48:00,205.117,205.148,205.108,205.148,57100000.0
2005-11-11 03:49:00,205.135,205.157,205.13,205.14,43100000.0
2005-11-11 03:50:00,205.121,205.133,205.113,205.118,43300000.0
2005-11-11 03:51:00,205.114,205.146,205.114,205.138,39100000.0
2005-11-11 03:52:00,205.14,205.143,205.123,205.143,60800000.0
2005-11-11 03:53:00,205.15,205.194,205.146,205.194,37199999.0
2005-11-11 03:54:00,205.198,205.198,205.177,205.184,51000001.0
2005-11-11 03:55:00,205.2,205.207,205.161,205.162,44200000.0
2005-11-11 03:56:00,205.137,205.204,205.136,205.161,70000001.0
2005-11-11 03:57:00,205.145,205.18,205.145,205.175,43000000.0
2005-11-11 03:58:00,205.177,205.193,205.177,205.193,57800000.0
2005-11-11 03:59:00,205.181,205.189,205.161,205.166,47100001.0
2005-11-11 04:00:00,205.186,205.207,205.168,205.18,25200000.0
2005-11-11 04:01:00,205.204,205.223,205.159,205.193,65600000.0
2005-11-11 04:02:00,205.193,205.221,205.187,205.187,47900000.0
2005-11-11 04:03:00,205.212,205.241,205.185,205.191,53900000.0
2005-11-11 04:04:00,205.198,205.234,205.19,205.19,42199999.0
2005-11-11 04:05:00,205.185,205.194,205.143,205.152,71599999.0
2005-11-11 04:06:00,205.159,205.163,205.155,205.16,90099999.0
2005-11-11 04:07:00,205.178,205.195,205.164,205.175,63400000.0
2005-11-11 04:08:00,205.201,205.248,205.199,205.207,59200000.0
2005-11-11 04:09:00,205.176,205.185,205.141,205.141,50000000.0
2005-11-11 04:10:00,205.151,205.179,205.151,205.152,37500000.0
2005-11-11 04:11:00,205.159,205.184,205.157,205.18,41700000.0
2005-11-11 04:12:00,205.157,205.187,205.146,205.157,105800001.0
2005-11-11 04:13:00,205.151,205.151,205.137,205.146,53900000.0
2005-11-11 04:14:00,205.132,205.161,205.132,205.15,19300000.0
2005-11-11 04:15:00,205.137,205.185,205.119,205.185,53100000.0
2005-11-11 04:16:00,205.152,205.162,205.133,205.143,95000000.0
2005-11-11 04:17:00,205.138,205.163,205.125,205.159,25600000.0
2005-11-11 04:18:00,205.135,205.135,205.102,205.104,51399999.0
2005-11-11 04:19:00,205.114,205.127,205.104,205.127,36900000.0
2005-11-11 04:20:00,205.12,205.13,205.1,205.1,64200001.0
2005-11-11 04:21:00,205.098,205.17,205.098,205.113,64600000.0
2005-11-11 04:22:00,205.098,205.165,205.096,205.124,49799999.0
2005-11-11 04:23:00,205.182,205.193,205.107,205.11,63600001.0
2005-11-11 04:24:00,205.136,205.15,205.109,205.118,70500001.0
2005-11-11 04:25:00,205.108,205.148,205.102,205.102,83399999.0
2005-11-11 04:26:00,205.1,205.106,205.084,205.106,28200000.0
2005-11-11 04:27:00,205.093,205.145,205.085,205.135,34900000.0
2005-11-11 04:28:00,205.116,205.183,205.116,205.157,71000000.0
2005-11-11 04:29:00,205.124,205.142,205.116,205.116,47000000.0
2005-11-11 04:30:00,205.119,205.138,205.107,205.122,33100000.0
2005-11-11 04:31:00,205.113,205.157,205.108,205.155,29500000.0
2005-11-11 04:32:00,205.152,205.169,205.117,205.163,38700001.0
2005-11-11 04:33:00,205.119,205.157,205.119,205.157,13800000.0
2005-11-11 04:34:00,205.147,205.165,205.13,205.149,37300000.0
2005-11-11 04:35:00,205.154,205.174,205.132,205.174,45100000.0
2005-11-11 04:36:00,205.133,205.151,205.132,205.136,40700000.0
2005-11-11 04:37:00,205.119,205.131,205.104,205.127,28100000.0
2005-11-11 04:38:00,205.197,205.204,205.159,205.159,55300000.0
2005-11-11 04:39:00,205.182,205.199,205.116,205.128,45099999.0
2005-11-11 04:40:00,205.137,205.18,205.137,205.153,74000001.0
2005-11-11 04:41:00,205.128,205.168,205.105,205.162,29300000.0
2005-11-11 04:42:00,205.128,205.154,205.112,205.137,71800000.0
2005-11-11 04:43:00,205.127,205.128,205.106,205.108,71200000.0
2005-11-11 04:44:00,205.142,205.173,205.142,205.168,71300000.0
2005-11-11 04:45:00,205.118,205.147,205.118,205.134,33200000.0
2005-11-11 04:46:00,205.123,205.15,205.12,205.15,25700000.0
2005-11-11 04:47:00,205.166,205.166,205.134,205.147,71399999.0
2005-11-11 04:48:00,205.17,205.202,205.162,205.175,66000000.0
2005-11-11 04:49:00,205.179,205.185,205.162,205.181,76100000.0
2005-11-11 04:50:00,205.162,205.169,205.152,205.169,44800000.0
2005-11-11 04:51:00,205.181,205.183,205.154,205.182,64600000.0
2005-11-11 04:52:00,205.161,205.179,205.142,205.167,69099999.0
2005-11-11 04:53:00,205.163,205.174,205.138,205.16,70600000.0
2005-11-11 04:54:00,205.158,205.18,205.149,205.161,53600000.0
2005-11-11 04:55:00,205.162,205.162,205.125,205.125,55200000.0
2005-11-11 04:56:00,205.187,205.187,205.128,205.143,26300000.0
2005-11-11 04:57:00,205.151,205.19,205.148,205.157,31400000.0
2005-11-11 04:58:00,205.16,205.215,205.16,205.215,36600000.0
2005-11-11 04:59:00,205.202,205.214,205.19,205.214,51600000.0
2005-11-11 05:00:00,205.197,205.199,205.162,205.181,43800001.0
2005-11-11 05:01:00,205.18,205.185,205.172,205.185,79799999.0
2005-11-11 05:02:00,205.171,205.196,205.164,205.184,42500000.0
2005-11-11 05:03:00,205.128,205.217,205.124,205.217,86599999.0
2005-11-11 05:04:00,205.228,205.231,205.197,205.197,26800000.0
2005-11-11 05:05:00,205.21,205.232,205.198,205.218,34000000.0
2005-11-11 05:06:00,205.187,205.219,205.186,205.207,50600000.0
2005-11-11 05:07:00,205.209,205.211,205.157,205.157,26200000.0
2005-11-11 05:08:00,205.212,205.236,205.2,205.217,81700001.0
2005-11-11 05:09:00,205.204,205.204,205.188,205.204,22500000.0
2005-11-11 05:10:00,205.22,205.243,205.2,205.208,99200001.0
2005-11-11 05:11:00,205.174,205.193,205.158,205.192,85700000.0
2005-11-11 05:12:00,205.163,205.163,205.144,205.16,48200000.0
2005-11-11 05:13:00,205.18,205.199,205.16,205.181,49900000.0
2005-11-11 05:14:00,205.173,205.202,205.145,205.148,109800000.0
2005-11-11 05:15:00,205.142,205.169,205.132,205.133,63000000.0
2005-11-11 05:16:00,205.156,205.163,205.144,205.162,32800000.0
2005-11-11 05:17:00,205.15,205.164,205.139,205.161,58400001.0
2005-11-11 05:18:00,205.157,205.177,205.14,205.166,37900000.0
2005-11-11 05:19:00,205.151,205.189,205.143,205.159,53400001.0
2005-11-11 05:20:00,205.149,205.158,205.125,205.152,54100000.0
2005-11-11 05:21:00,205.136,205.136,205.107,205.107,37700000.0
2005-11-11 05:22:00,205.111,205.112,205.085,205.085,55300001.0
2005-11-11 05:23:00,205.094,205.115,205.089,205.093,61400000.0
2005-11-11 05:24:00,205.08,205.129,205.067,205.095,66499999.0
2005-11-11 05:25:00,205.086,205.106,205.071,205.084,50300000.0
2005-11-11 05:26:00,205.091,205.115,205.072,205.088,60500000.0
2005-11-11 05:27:00,205.067,205.131,205.067,205.116,39299999.0
2005-11-11 05:28:00,205.103,205.103,205.09,205.096,24100000.0
2005-11-11 05:29:00,205.109,205.13,205.05,205.05,47900001.0
2005-11-11 05:30:00,205.141,205.161,205.085,205.101,61300001.0
2005-11-11 05:31:00,205.132,205.132,205.091,205.091,21800000.0
2005-11-11 05:32:00,205.171,205.171,205.103,205.103,55600000.0
2005-11-11 05:33:00,205.088,205.105,205.088,205.091,36000000.0
2005-11-11 05:34:00,205.109,205.137,205.108,205.108,15300000.0
2005-11-11 05:35:00,205.12,205.151,205.112,205.126,69500000.0
2005-11-11 05:36:00,205.103,205.103,205.067,205.067,27100000.0
2005-11-11 05:37:00,205.089,205.143,205.089,205.109,29800000.0
2005-11-11 05:38:00,205.087,205.11,205.087,205.11,33900000.0
2005-11-11 05:39:00,205.111,205.135,205.092,205.123,73900000.0
2005-11-11 05:40:00,205.117,205.133,205.097,205.105,61000000.0
2005-11-11 05:41:00,205.104,205.153,205.1,205.132,33200000.0
2005-11-11 05:42:00,205.098,205.107,205.098,205.107,10800000.0
2005-11-11 05:43:00,205.1,205.134,205.095,205.095,61200000.0
2005-11-11 05:44:00,205.138,205.138,205.088,205.093,54200000.0
2005-11-11 05:45:00,205.075,205.109,205.066,205.078,28500000.0
2005-11-11 05:46:00,205.048,205.103,205.048,205.05,85500000.0
2005-11-11 05:47:00,205.089,205.108,205.083,205.083,31900000.0
2005-11-11 05:48:00,205.094,205.098,205.033,205.044,45100000.0
2005-11-11 05:49:00,205.047,205.072,205.047,205.057,39100000.0
2005-11-11 05:50:00,205.041,205.057,205.04,205.053,105399999.0
2005-11-11 05:51:00,205.082,205.098,205.042,205.061,89600000.0
2005-11-11 05:52:00,205.097,205.144,205.057,205.144,64900000.0
2005-11-11 05:53:00,205.069,205.104,205.053,205.053,57700000.0
2005-11-11 05:54:00,205.044,205.051,205.044,205.051,23800001.0
2005-11-11 05:55:00,205.047,205.073,205.047,205.054,26000000.0
2005-11-11 05:56:00,205.073,205.095,205.043,205.043,78500000.0
2005-11-11 05:57:00,205.067,205.082,205.044,205.044,63300001.0
2005-11-11 05:58:00,205.063,205.075,205.05,205.075,44999999.0
2005-11-11 05:59:00,205.078,205.103,205.075,205.094,50900000.0
2005-11-11 06:00:00,205.101,205.125,205.093,205.121,74099999.0
2005-11-11 06:01:00,205.123,205.166,205.107,205.156,67400001.0
2005-11-11 06:02:00,205.144,205.168,205.135,205.135,47100000.0
2005-11-11 06:03:00,205.136,205.136,205.116,205.116,66500000.0
2005-11-11 06:04:00,205.12,205.136,205.093,205.108,72599999.0
2005-11-11 06:05:00,205.125,205.154,205.125,205.142,29400000.0
2005-11-11 06:06:00,205.128,205.159,205.1,205.135,77100000.0
2005-11-11 06:07:00,205.154,205.161,205.131,205.156,93099999.0
2005-11-11 06:08:00,205.126,205.166,205.117,205.16,30000000.0
2005-11-11 06:09:00,205.145,205.166,205.132,205.152,31800000.0
2005-11-11 06:10:00,205.152,205.165,205.148,205.149,33600000.0
2005-11-11 06:11:00,205.149,205.159,205.108,205.108,25900000.0
2005-11-11 06:12:00,205.102,205.155,205.102,205.122,46500000.0
2005-11-11 06:13:00,205.103,205.158,205.092,205.122,51700000.0
2005-11-11 06:14:00,205.114,205.118,205.089,205.089,55100000.0
2005-11-11 06:15:00,205.124,205.126,205.061,205.061,50000000.0
2005-11-11 06:16:00,205.072,205.072,205.04,205.04,46000000.0
2005-11-11 06:17:00,205.037,205.046,205.015,205.015,49000000.0
2005-11-11 06:18:00,205.022,205.047,205.022,205.022,48000000.0
2005-11-11 06:19:00,205.04,205.061,205.034,205.05,44000001.0
2005-11-11 06:20:00,205.043,205.043,205.023,205.03,57900000.0
2005-11-11 06:21:00,205.03,205.067,205.03,205.047,29400000.0
2005-11-11 06:22:00,205.046,205.073,205.044,205.044,21500000.0
2005-11-11 06:23:00,205.043,205.064,205.027,205.056,42100000.0
2005-11-11 06:24:00,205.036,205.073,205.036,205.045,93000001.0
2005-11-11 06:25:00,205.053,205.091,205.053,205.073,72000001.0
2005-11-11 06:26:00,205.052,205.068,205.036,205.068,59500000.0
2005-11-11 06:27:00,205.067,205.091,205.016,205.033,42100000.0
2005-11-11 06:28:00,205.029,205.031,205.0,205.003,76200001.0
2005-11-11 06:29:00,205.005,205.039,205.004,205.017,48700000.0
2005-11-11 06:30:00,205.008,205.021,205.005,205.005,44000000.0
2005-11-11 06:31:00,205.021,205.034,205.0,205.0,46000001.0
2005-11-11 06:32:00,205.014,205.045,205.002,205.004,74500001.0
2005-11-11 06:33:00,204.967,205.008,204.96,204.971,58600001.0
2005-11-11 06:34:00,204.986,205.026,204.972,205.017,63300000.0
2005-11-11 06:35:00,204.999,205.005,204.948,204.99,40400000.0
2005-11-11 06:36:00,204.988,205.011,204.968,204.978,48799999.0
2005-11-11 06:37:00,205.002,205.034,204.993,204.993,37800000.0
2005-11-11 06:38:00,204.995,205.014,204.995,204.996,57100000.0
2005-11-11 06:39:00,205.015,205.034,205.007,205.012,28400000.0
2005-11-11 06:40:00,205.009,205.019,204.982,204.998,57700000.0
2005-11-11 06:41:00,204.998,205.027,204.998,205.027,17400000.0
2005-11-11 06:42:00,204.994,205.001,204.977,205.001,50300000.0
2005-11-11 06:43:00,205.007,205.023,204.975,204.986,29900000.0
2005-11-11 06:44:00,205.007,205.015,204.985,204.985,14200000.0
2005-11-11 06:45:00,204.969,204.989,204.969,204.981,28000000.0
2005-11-11 06:46:00,204.981,204.99,204.962,204.962,56699999.0
2005-11-11 06:47:00,204.951,204.958,204.93,204.948,55100000.0
2005-11-11 06:48:00,204.993,205.008,204.969,204.987,89700000.0
2005-11-11 06:49:00,204.959,205.014,204.959,204.999,34900000.0
2005-11-11 06:50:00,204.986,205.003,204.973,204.98,22700000.0
2005-11-11 06:51:00,205.02,205.048,204.977,205.048,78200001.0
2005-11-11 06:52:00,205.065,205.089,205.036,205.036,67200000.0
2005-11-11 06:53:00,205.044,205.083,204.998,205.083,49700000.0
2005-11-11 06:54:00,205.059,205.085,205.053,205.068,68999999.0
2005-11-11 06:55:00,205.061,205.077,205.054,205.067,14300000.0
2005-11-11 06:56:00,205.085,205.117,205.069,205.094,82899999.0
2005-11-11 06:57:00,205.083,205.095,205.083,205.091,33899999.0
2005-11-11 06:58:00,205.079,205.103,205.072,205.103,37300000.0
2005-11-11 06:59:00,205.109,205.111,205.08,205.109,67500000.0
2005-11-11 07:00:00,205.101,205.101,205.082,205.086,49800000.0
2005-11-11 07:01:00,205.1,205.116,205.091,205.108,73899999.0
2005-11-11 07:02:00,205.111,205.117,205.056,205.098,43300000.0
2005-11-11 07:03:00,205.119,205.143,205.111,205.114,53500000.0
2005-11-11 07:04:00,205.083,205.112,205.064,205.099,79900000.0
2005-11-11 07:05:00,205.083,205.122,205.069,205.106,68600000.0
2005-11-11 07:06:00,205.109,205.135,205.091,205.091,47900000.0
2005-11-11 07:07:00,205.111,205.123,205.1,205.1,41500000.0
2005-11-11 07:08:00,205.119,205.119,205.084,205.095,37500000.0
2005-11-11 07:09:00,205.105,205.105,205.06,205.062,28400000.0
2005-11-11 07:10:00,205.087,205.151,205.087,205.088,30500000.0
2005-11-11 07:11:00,205.087,205.121,205.087,205.102,42200000.0
2005-11-11 07:12:00,205.091,205.153,205.07,205.153,26700000.0
2005-11-11 07:13:00,205.135,205.135,205.109,205.129,71300000.0
2005-11-11 07:14:00,205.098,205.098,205.073,205.073,68500001.0
2005-11-11 07:15:00,205.061,205.101,205.055,205.068,32400000.0
2005-11-11 07:16:00,205.065,205.072,205.063,205.071,23300000.0
2005-11-11 07:17:00,205.092,205.108,205.04,205.04,43099999.0
2005-11-11 07:18:00,205.029,205.065,205.029,205.047,32100000.0
2005-11-11 07:19:00,205.062,205.062,205.012,205.014,63300000.0
2005-11-11 07:20:00,204.992,205.011,204.979,205.011,40300000.0
2005-11-11 07:21:00,204.988,204.989,204.983,204.989,43200000.0
2005-11-11 07:22:00,205.016,205.035,204.979,204.989,45600000.0
2005-11-11 07:23:00,205.007,205.035,204.987,204.987,41800000.0
2005-11-11 07:24:00,204.986,204.994,204.971,204.971,62000000.0
2005-11-11 07:25:00,204.977,205.014,204.969,204.995,70600000.0
2005-11-11 07:26:00,205.019,205.021,204.993,204.994,37400000.0
2005-11-11 07:27:00,204.972,204.983,204.962,204.983,29600000.0
2005-11-11 07:28:00,204.999,205.034,204.988,205.01,113899999.0
2005-11-11 07:29:00,205.025,205.033,205.013,205.033,67400001.0
2005-11-11 07:30:00,205.02,205.051,205.012,205.028,61000000.0
2005-11-11 07:31:00,205.02,205.048,205.006,205.048,63999999.0
2005-11-11 07:32:00,205.043,205.043,204.996,205.015,63800000.0
2005-11-11 07:33:00,205.046,205.056,204.986,204.988,66500000.0
2005-11-11 07:34:00,204.984,205.017,204.949,204.949,28500000.0
2005-11-11 07:35:00,205.0,205.012,204.996,204.997,58100001.0
2005-11-11 07:36:00,205.035,205.035,204.999,205.007,49800000.0
2005-11-11 07:37:00,204.992,205.016,204.979,204.998,67600000.0
2005-11-11 07:38:00,205.006,205.04,204.999,204.999,60599999.0
2005-11-11 07:39:00,204.999,205.013,204.967,205.01,52000000.0
2005-11-11 07:40:00,204.993,205.014,204.977,205.001,44600000.0
2005-11-11 07:41:00,205.011,205.021,204.99,205.011,111300000.0
2005-11-11 07:42:00,204.985,205.008,204.984,204.985,40000000.0
2005-11-11 07:43:00,204.981,204.999,204.97,204.981,89099999.0
2005-11-11 07:44:00,204.974,205.022,204.968,204.991,48300001.0
2005-11-11 07:45:00,204.975,205.018,204.968,204.984,36000000.0
2005-11-11 07:46:00,204.992,205.013,204.992,205.009,32400000.0
2005-11-11 07:47:00,205.001,205.035,204.992,205.01,60700000.0
2005-11-11 07:48:00,204.991,205.035,204.991,205.035,78299999.0
2005-11-11 07:49:00,205.014,205.027,204.995,205.017,34500000.0
2005-11-11 07:50:00,205.002,205.01,204.999,205.002,81299999.0
2005-11-11 07:51:00,205.014,205.014,204.966,204.973,52300001.0
2005-11-11 07:52:00,204.957,204.98,204.94,204.94,67600000.0
2005-11-11 07:53:00,204.958,205.0,204.958,204.976,63900000.0
2005-11-11 07:54:00,204.962,204.98,204.943,204.952,50900000.0
2005-11-11 07:55:00,204.944,205.01,204.944,204.98,38900000.0
2005-11-11 07:56:00,204.989,205.011,204.973,204.991,71100000.0
2005-11-11 07:57:00,204.976,205.002,204.976,204.983,44100000.0
2005-11-11 07:58:00,204.959,204.999,204.952,204.978,90500001.0
2005-11-11 07:59:00,204.972,204.983,204.945,204.96,77000000.0
2005-11-11 08:00:00,204.958,204.979,204.958,204.978,24400000.0
2005-11-11 08:01:00,204.987,204.987,204.94,204.95,37500001.0
2005-11-11 08:02:00,204.945,204.945,204.907,204.918,54700000.0
2005-11-11 08:03:00,204.915,204.977,204.915,204.929,51100000.0
2005-11-11 08:04:00,204.924,204.961,204.915,204.936,28000000.0
2005-11-11 08:05:00,204.91,204.961,204.91,204.94,48500000.0
2005-11-11 08:06:00,204.936,204.936,204.893,204.906,33900000.0
2005-11-11 08:07:00,204.906,204.955,204.906,204.948,45000000.0
2005-11-11 08:08:00,204.931,204.931,204.895,204.902,48200001.0
2005-11-11 08:09:00,204.942,204.942,204.9,204.908,19300000.0
2005-11-11 08:10:00,204.909,204.918,204.9,204.907,48300001.0
2005-11-11 08:11:00,204.924,204.924,204.899,204.911,34600000.0
2005-11-11 08:12:00,204.924,204.942,204.912,204.925,46200000.0
2005-11-11 08:13:00,204.921,204.953,204.913,204.945,41800001.0
2005-11-11 08:14:00,204.943,204.966,204.934,204.934,32700000.0
2005-11-11 08:15:00,204.946,204.946,204.914,204.914,44100000.0
2005-11-11 08:16:00,204.931,204.951,204.903,204.903,39500000.0
2005-11-11 08:17:00,204.914,204.971,204.903,204.95,68700000.0
2005-11-11 08:18:00,204.954,204.964,204.937,204.946,38600000.0
2005-11-11 08:19:00,204.966,204.989,204.956,204.978,54300000.0
2005-11-11 08:20:00,204.983,205.009,204.954,204.981,72100000.0
2005-11-11 08:21:00,204.986,205.104,204.985,205.1,69500000.0
2005-11-11 08:22:00,205.04,205.087,205.036,205.036,52500000.0
2005-11-11 08:23:00,205.029,205.06,205.029,205.036,42500000.0
2005-11-11 08:24:00,205.051,205.066,205.017,205.017,46400001.0
2005-11-11 08:25:00,205.004,205.066,205.004,205.046,51100000.0
2005-11-11 08:26:00,204.991,205.064,204.991,205.054,61400000.0
2005-11-11 08:27:00,205.034,205.044,205.012,205.026,68400000.0
2005-11-11 08:28:00,205.036,205.036,204.981,204.983,79500000.0
2005-11-11 08:29:00,204.994,204.994,204.97,204.97,18000000.0
2005-11-11 08:30:00,204.961,205.026,204.961,205.007,51700000.0
2005-11-11 08:31:00,204.999,204.999,204.948,204.98,65900000.0
2005-11-11 08:32:00,204.946,205.023,204.943,205.023,49100001.0
2005-11-11 08:33:00,204.986,205.023,204.956,204.96,38800000.0
2005-11-11 08:34:00,204.964,205.02,204.953,204.977,46200000.0
2005-11-11 08:35:00,204.982,205.019,204.982,205.013,29500000.0
2005-11-11 08:36:00,204.991,205.038,204.985,205.038,60300002.0
2005-11-11 08:37:00,204.967,204.992,204.967,204.983,46800000.0
2005-11-11 08:38:00,204.996,205.022,204.97,205.0,63900001.0
2005-11-11 08:39:00,205.036,205.036,204.984,204.984,13200000.0
2005-11-11 08:40:00,204.998,205.017,204.985,205.011,32200000.0
2005-11-11 08:41:00,204.999,205.021,204.989,204.993,61400000.0
2005-11-11 08:42:00,205.001,205.029,204.977,204.977,125799999.0
2005-11-11 08:43:00,204.96,205.049,204.96,205.02,59600000.0
2005-11-11 08:44:00,205.006,205.014,204.972,204.978,38900000.0
2005-11-11 08:45:00,204.999,205.041,204.99,205.027,71599999.0
2005-11-11 08:46:00,205.015,205.081,205.01,205.081,35000000.0
2005-11-11 08:47:00,205.042,205.064,205.036,205.06,48200000.0
2005-11-11 08:48:00,205.064,205.092,205.064,205.079,65900001.0
2005-11-11 08:49:00,205.082,205.153,205.082,205.125,65300000.0
2005-11-11 08:50:00,205.113,205.16,205.112,205.136,32000000.0
2005-11-11 08:51:00,205.125,205.156,205.118,205.126,60199999.0
2005-11-11 08:52:00,205.128,205.148,205.105,205.141,57800000.0
2005-11-11 08:53:00,205.153,205.181,205.124,205.166,65500000.0
2005-11-11 08:54:00,205.099,205.124,205.099,205.124,45300000.0
2005-11-11 08:55:00,205.12,205.162,205.105,205.162,40400000.0
2005-11-11 08:56:00,205.126,205.126,205.057,205.092,36800000.0
2005-11-11 08:57:00,205.093,205.141,205.093,205.141,12200000.0
2005-11-11 08:58:00,205.157,205.182,205.142,205.146,60900000.0
2005-11-11 08:59:00,205.147,205.196,205.147,205.181,40000000.0
2005-11-11 09:00:00,205.168,205.191,205.165,205.188,45900000.0
2005-11-11 09:01:00,205.172,205.172,205.112,205.112,67900000.0
2005-11-11 09:02:00,205.103,205.153,205.098,205.146,44700000.0
2005-11-11 09:03:00,205.136,205.18,205.122,205.164,75700000.0
2005-11-11 09:04:00,205.175,205.234,205.159,205.159,43000000.0
2005-11-11 09:05:00,205.161,205.175,205.128,205.169,30700000.0
2005-11-11 09:06:00,205.14,205.157,205.115,205.153,43100000.0
2005-11-11 09:07:00,205.119,205.168,205.111,205.12,67400000.0
2005-11-11 09:08:00,205.149,205.182,205.116,205.116,54300000.0
2005-11-11 09:09:00,205.122,205.142,205.084,205.084,32200000.0
2005-11-11 09:10:00,205.1,205.134,205.089,205.128,32900000.0
2005-11-11 09:11:00,205.153,205.201,205.153,205.174,27900000.0
2005-11-11 09:12:00,205.155,205.171,205.139,205.169,50899999.0
2005-11-11 09:13:00,205.163,205.231,205.158,205.159,59800001.0
2005-11-11 09:14:00,205.173,205.21,205.173,205.178,44300000.0
2005-11-11 09:15:00,205.156,205.239,205.156,205.197,33800000.0
2005-11-11 09:16:00,205.187,205.208,205.183,205.208,33100000.0
2005-11-11 09:17:00,205.188,205.229,205.187,205.227,68799999.0
2005-11-11 09:18:00,205.2,205.222,205.189,205.199,27200000.0
2005-11-11 09:19:00,205.183,205.221,205.177,205.197,51299999.0
2005-11-11 09:20:00,205.181,205.215,205.181,205.202,73200001.0
2005-11-11 09:21:00,205.202,205.222,205.202,205.222,61400000.0
2005-11-11 09:22:00,205.222,205.222,205.181,205.214,54300000.0
2005-11-11 09:23:00,205.23,205.23,205.199,205.2,47000001.0
2005-11-11 09:24:00,205.223,205.223,205.203,205.203,40200000.0
2005-11-11 09:25:00,205.224,205.23,205.21,205.21,59500000.0
2005-11-11 09:26:00,205.23,205.261,205.196,205.196,81400000.0
2005-11-11 09:27:00,205.205,205.225,205.201,205.203,59300000.0
2005-11-11 09:28:00,205.211,205.244,205.207,205.244,36000000.0
2005-11-11 09:29:00,205.23,205.248,205.223,205.224,70000001.0
2005-11-11 09:30:00,205.231,205.231,205.183,205.198,61900000.0
2005-11-11 09:31:00,205.192,205.2,205.156,205.173,69200000.0
2005-11-11 09:32:00,205.178,205.178,205.147,205.162,39500000.0
2005-11-11 09:33:00,205.17,205.192,205.16,205.16,27000000.0
2005-11-11 09:34:00,205.152,205.161,205.142,205.159,65700000.0
2005-11-11 09:35:00,205.167,205.196,205.165,205.165,45800000.0
2005-11-11 09:36:00,205.164,205.189,205.157,205.189,50400000.0
2005-11-11 09:37:00,205.199,205.255,205.199,205.224,45200000.0
2005-11-11 09:38:00,205.201,205.232,205.197,205.23,60299999.0
2005-11-11 09:39:00,205.226,205.226,205.188,205.195,40500000.0
2005-11-11 09:40:00,205.195,205.198,205.145,205.145,30700000.0
2005-11-11 09:41:00,205.151,205.151,205.114,205.114,33400000.0
2005-11-11 09:42:00,205.114,205.137,205.114,205.137,85299999.0
2005-11-11 09:43:00,205.142,205.145,205.12,205.145,93199999.0
2005-11-11 09:44:00,205.18,205.187,205.141,205.164,81200000.0
2005-11-11 09:45:00,205.16,205.179,205.155,205.176,39100000.0
2005-11-11 09:46:00,205.168,205.173,205.161,205.161,42999999.0
2005-11-11 09:47:00,205.173,205.185,205.139,205.149,47800000.0
2005-11-11 09:48:00,205.175,205.192,205.162,205.168,51900000.0
2005-11-11 09:49:00,205.163,205.188,205.163,205.174,35000000.0
2005-11-11 09:50:00,205.131,205.214,205.12,205.193,73299999.0
2005-11-11 09:51:00,205.196,205.196,205.174,205.192,24600000.0
2005-11-11 09:52:00,205.217,205.23,205.176,205.195,53899999.0
2005-11-11 09:53:00,205.2,205.215,205.184,205.215,66200000.0
2005-11-11 09:54:00,205.195,205.228,205.195,205.196,85899999.0
2005-11-11 09:55:00,205.196,205.224,205.193,205.221,25800000.0
2005-11-11 09:56:00,205.207,205.243,205.207,205.226,62800000.0
2005-11-11 09:57:00,205.212,205.233,205.212,205.217,60800000.0
2005-11-11 09:58:00,205.237,205.248,205.218,205.232,37800000.0
2005-11-11 09:59:00,205.255,205.273,205.242,205.259,84499999.0
2005-11-11 10:00:00,205.257,205.303,205.256,205.299,34000000.0
2005-11-11 10:01:00,205.306,205.306,205.278,205.28,85999998.0
2005-11-11 10:02:00,205.295,205.31,205.288,205.288,54600000.0
2005-11-11 10:03:00,205.271,205.276,205.248,205.248,43600000.0
2005-11-11 10:04:00,205.223,205.24,205.219,205.221,39400000.0
2005-11-11 10:05:00,205.211,205.211,205.174,205.175,31300000.0
2005-11-11 10:06:00,205.185,205.19,205.155,205.159,74700000.0
2005-11-11 10:07:00,205.161,205.199,205.155,205.193,44600000.0
2005-11-11 10:08:00,205.202,205.225,205.189,205.209,67500001.0
2005-11-11 10:09:00,205.229,205.233,205.197,205.224,35700000.0
2005-11-11 10:10:00,205.232,205.242,205.205,205.242,46800000.0
2005-11-11 10:11:00,205.249,205.272,205.212,205.234,37200000.0
2005-11-11 10:12:00,205.233,205.233,205.217,205.224,74100001.0
2005-11-11 10:13:00,205.211,205.222,205.202,205.212,24400000.0
2005-11-11 10:14:00,205.202,205.202,205.173,205.175,21400000.0
2005-11-11 10:15:00,205.179,205.179,205.151,205.179,53500000.0
2005-11-11 10:16:00,205.194,205.233,205.194,205.227,56200000.0
2005-11-11 10:17:00,205.224,205.231,205.2,205.231,51800000.0
2005-11-11 10:18:00,205.239,205.257,205.235,205.246,57900000.0
2005-11-11 10:19:00,205.249,205.304,205.249,205.304,33100000.0
2005-11-11 10:20:00,205.313,205.333,205.285,205.333,48900000.0
2005-11-11 10:21:00,205.287,205.301,205.287,205.293,34000000.0
2005-11-11 10:22:00,205.306,205.308,205.278,205.299,25100000.0
2005-11-11 10:23:00,205.307,205.32,205.288,205.289,41900000.0
2005-11-11 10:24:00,205.288,205.318,205.283,205.283,76400002.0
2005-11-11 10:25:00,205.276,205.299,205.272,205.29,58700000.0
2005-11-11 10:26:00,205.292,205.309,205.279,205.279,51400000.0
2005-11-11 10:27:00,205.304,205.332,205.292,205.319,43500000.0
2005-11-11 10:28:00,205.313,205.319,205.3,205.31,45900000.0
2005-11-11 10:29:00,205.322,205.322,205.293,205.304,34900000.0
2005-11-11 10:30:00,205.306,205.306,205.284,205.301,44300000.0
2005-11-11 10:31:00,205.297,205.32,205.297,205.298,50600000.0
2005-11-11 10:32:00,205.291,205.291,205.25,205.252,52200000.0
2005-11-11 10:33:00,205.25,205.25,205.202,205.202,93600000.0
2005-11-11 10:34:00,205.226,205.228,205.215,205.225,49000000.0
2005-11-11 10:35:00,205.222,205.25,205.201,205.201,28200000.0
2005-11-11 10:36:00,205.19,205.199,205.185,205.197,55600000.0
2005-11-11 10:37:00,205.186,205.202,205.179,205.194,35400000.0
2005-11-11 10:38:00,205.196,205.24,205.193,205.239,43900000.0
2005-11-11 10:39:00,205.253,205.305,205.248,205.295,68500001.0
2005-11-11 10:40:00,205.287,205.295,205.268,205.268,53300000.0
2005-11-11 10:41:00,205.264,205.269,205.24,205.253,38200000.0
2005-11-11 10:42:00,205.269,205.295,205.248,205.248,20200000.0
2005-11-11 10:43:00,205.236,205.238,205.21,205.236,49800000.0
2005-11-11 10:44:00,205.22,205.22,205.19,205.207,80300001.0
2005-11-11 10:45:00,205.213,205.227,205.184,205.227,45000000.0
2005-11-11 10:46:00,205.212,205.229,205.183,205.204,62000000.0
2005-11-11 10:47:00,205.228,205.284,205.222,205.222,81600000.0
2005-11-11 10:48:00,205.208,205.252,205.207,205.219,73300000.0
2005-11-11 10:49:00,205.208,205.258,205.208,205.239,85800000.0
2005-11-11 10:50:00,205.234,205.253,205.201,205.201,62900001.0
2005-11-11 10:51:00,205.203,205.257,205.203,205.23,63500000.0
2005-11-11 10:52:00,205.243,205.29,205.234,205.29,76400000.0
2005-11-11 10:53:00,205.243,205.278,205.236,205.254,28300000.0
2005-11-11 10:54:00,205.23,205.255,205.22,205.237,24100000.0
2005-11-11 10:55:00,205.297,205.297,205.225,205.23,77299999.0
2005-11-11 10:56:00,205.23,205.274,205.23,205.269,54600001.0
2005-11-11 10:57:00,205.28,205.296,205.262,205.287,36900000.0
2005-11-11 10:58:00,205.314,205.322,205.299,205.32,61600000.0
2005-11-11 10:59:00,205.321,205.321,205.287,205.287,37000000.0
2005-11-11 11:00:00,205.296,205.304,205.282,205.302,69300000.0
2005-11-11 11:01:00,205.33,205.385,205.33,205.385,41700000.0
2005-11-11 11:02:00,205.384,205.384,205.352,205.371,84100001.0
2005-11-11 11:03:00,205.363,205.378,205.345,205.349,62600000.0
2005-11-11 11:04:00,205.337,205.34,205.305,205.305,68899999.0
2005-11-11 11:05:00,205.295,205.312,205.295,205.297,40200000.0
2005-11-11 11:06:00,205.312,205.316,205.291,205.3,100300001.0
2005-11-11 11:07:00,205.301,205.308,205.285,205.285,26900000.0
2005-11-11 11:08:00,205.279,205.288,205.268,205.286,57100000.0
2005-11-11 11:09:00,205.303,205.313,205.288,205.306,44600000.0
2005-11-11 11:10:00,205.319,205.319,205.268,205.285,39400000.0
2005-11-11 11:11:00,205.296,205.311,205.279,205.29,68200000.0
2005-11-11 11:12:00,205.292,205.336,205.292,205.336,79500001.0
2005-11-11 11:13:00,205.322,205.345,205.312,205.321,18900000.0
2005-11-11 11:14:00,205.308,205.322,205.308,205.322,58800001.0
2005-11-11 11:15:00,205.331,205.331,205.295,205.309,69399999.0
2005-11-11 11:16:00,205.314,205.315,205.272,205.272,31600000.0
2005-11-11 11:17:00,205.285,205.349,205.28,205.349,61700000.0
2005-11-11 11:18:00,205.305,205.323,205.305,205.307,44000000.0
2005-11-11 11:19:00,205.279,205.314,205.277,205.298,61500000.0
2005-11-11 11:20:00,205.285,205.305,205.278,205.285,29000000.0
2005-11-11 11:21:00,205.304,205.37,205.304,205.37,26600000.0
2005-11-11 11:22:00,205.422,205.45,205.376,205.45,39699999.0
2005-11-11 11:23:00,205.468,205.558,205.468,205.529,63800000.0
2005-11-11 11:24:00,205.53,205.557,205.523,205.523,18400000.0
2005-11-11 11:25:00,205.497,205.55,205.497,205.55,43900000.0
2005-11-11 11:26:00,205.544,205.575,205.5,205.5,71200000.0
2005-11-11 11:27:00,205.496,205.502,205.364,205.364,37900000.0
2005-11-11 11:28:00,205.355,205.384,205.344,205.375,31300000.0
2005-11-11 11:29:00,205.37,205.372,205.34,205.357,27100000.0
2005-11-11 11:30:00,205.357,205.368,205.332,205.335,80399998.0
2005-11-11 11:31:00,205.323,205.334,205.304,205.334,71399999.0
2005-11-11 11:32:00,205.344,205.344,205.312,205.322,54400000.0
2005-11-11 11:33:00,205.338,205.338,205.315,205.327,62800001.0
2005-11-11 11:34:00,205.342,205.379,205.342,205.357,57900000.0
2005-11-11 11:35:00,205.339,205.362,205.321,205.362,49000000.0
2005-11-11 11:36:00,205.375,205.379,205.351,205.355,61100000.0
2005-11-11 11:37:00,205.355,205.373,205.35,205.373,62400000.0
2005-11-11 11:38:00,205.407,205.423,205.398,205.41,30700000.0
2005-11-11 11:39:00,205.405,205.433,205.401,205.424,45000000.0
2005-11-11 11:40:00,205.414,205.441,205.414,205.429,81500000.0
2005-11-11 11:41:00,205.43,205.432,205.421,205.429,39400000.0
2005-11-11 11:42:00,205.422,205.422,205.382,205.387,68400001.0
2005-11-11 11:43:00,205.388,205.431,205.388,205.388,42200001.0
2005-11-11 11:44:00,205.425,205.428,205.4,205.404,61399999.0
2005-11-11 11:45:00,205.395,205.421,205.395,205.409,42700000.0
2005-11-11 11:46:00,205.399,205.403,205.391,205.398,36400000.0
2005-11-11 11:47:00,205.389,205.41,205.374,205.407,40200000.0
2005-11-11 11:48:00,205.393,205.393,205.346,205.364,32900000.0
2005-11-11 11:49:00,205.361,205.393,205.361,205.385,32100000.0
2005-11-11 11:50:00,205.375,205.447,205.365,205.424,68100000.0
2005-11-11 11:51:00,205.428,205.459,205.421,205.439,46200000.0
2005-11-11 11:52:00,205.427,205.45,205.403,205.45,47299999.0
2005-11-11 11:53:00,205.455,205.455,205.401,205.423,56900000.0
2005-11-11 11:54:00,205.422,205.422,205.394,205.406,34100000.0
2005-11-11 11:55:00,205.413,205.413,205.397,205.397,42200000.0
2005-11-11 11:56:00,205.38,205.396,205.378,205.387,34900000.0
2005-11-11 11:57:00,205.374,205.379,205.362,205.368,51700001.0
2005-11-11 11:58:00,205.364,205.379,205.356,205.379,35500000.0
2005-11-11 11:59:00,205.391,205.391,205.364,205.367,48400000.0
2005-11-11 12:00:00,205.378,205.427,205.374,205.427,43400000.0
2005-11-11 12:01:00,205.439,205.452,205.421,205.429,48299999.0
2005-11-11 12:02:00,205.439,205.446,205.423,205.445,66300000.0
2005-11-11 12:03:00,205.436,205.436,205.386,205.413,32600000.0
2005-11-11 12:04:00,205.396,205.396,205.359,205.386,63800000.0
2005-11-11 12:05:00,205.392,205.392,205.355,205.355,26300000.0
2005-11-11 12:06:00,205.355,205.401,205.344,205.363,43900000.0
2005-11-11 12:07:00,205.377,205.403,205.377,205.388,83700000.0
2005-11-11 12:08:00,205.378,205.404,205.364,205.371,45900000.0
2005-11-11 12:09:00,205.37,205.375,205.359,205.363,42600000.0
2005-11-11 12:10:00,205.367,205.379,205.345,205.37,26400000.0
2005-11-11 12:11:00,205.369,205.369,205.34,205.341,64300000.0
2005-11-11 12:12:00,205.341,205.374,205.341,205.368,48700000.0
2005-11-11 12:13:00,205.354,205.374,205.338,205.356,55699999.0
2005-11-11 12:14:00,205.343,205.344,205.327,205.337,80400000.0
2005-11-11 12:15:00,205.334,205.346,205.307,205.307,38200000.0
2005-11-11 12:16:00,205.312,205.312,205.273,205.302,53700000.0
2005-11-11 12:17:00,205.315,205.328,205.302,205.318,56900000.0
2005-11-11 12:18:00,205.307,205.308,205.296,205.308,63600000.0
2005-11-11 12:19:00,205.312,205.315,205.294,205.315,58200000.0
2005-11-11 12:20:00,205.321,205.334,205.284,205.312,32700000.0
2005-11-11 12:21:00,205.321,205.362,205.308,205.351,44800000.0
2005-11-11 12:22:00,205.321,205.321,205.282,205.288,48000001.0
2005-11-11 12:23:00,205.278,205.305,205.278,205.305,73000000.0
2005-11-11 12:24:00,205.302,205.332,205.3,205.332,65899999.0
2005-11-11 12:25:00,205.341,205.351,205.333,205.351,77600001.0
2005-11-11 12:26:00,205.358,205.392,205.351,205.392,33200000.0
2005-11-11 12:27:00,205.344,205.344,205.325,205.325,9600000.0
2005-11-11 12:28:00,205.344,205.371,205.321,205.362,42200000.0
2005-11-11 12:29:00,205.352,205.361,205.331,205.347,68800000.0
2005-11-11 12:30:00,205.363,205.4,205.363,205.397,49400000.0
2005-11-11 12:31:00,205.405,205.415,205.372,205.373,28100000.0
2005-11-11 12:32:00,205.396,205.412,205.355,205.412,25800000.0
2005-11-11 12:33:00,205.42,205.449,205.42,205.449,38000000.0
2005-11-11 12:34:00,205.464,205.47,205.453,205.463,77800001.0
2005-11-11 12:35:00,205.458,205.491,205.447,205.469,56900000.0
2005-11-11 12:36:00,205.453,205.479,205.448,205.472,73100001.0
2005-11-11 12:37:00,205.471,205.471,205.429,205.433,76499999.0
2005-11-11 12:38:00,205.432,205.485,205.432,205.48,24400000.0
2005-11-11 12:39:00,205.423,205.446,205.422,205.422,79800000.0
2005-11-11 12:40:00,205.423,205.44,205.399,205.399,72799999.0
2005-11-11 12:41:00,205.442,205.462,205.407,205.415,50700000.0
2005-11-11 12:42:00,205.418,205.434,205.396,205.404,46700000.0
2005-11-11 12:43:00,205.399,205.407,205.382,205.388,39100000.0
2005-11-11 12:44:00,205.413,205.413,205.376,205.38,36700000.0
2005-11-11 12:45:00,205.373,205.413,205.361,205.403,30700000.0
2005-11-11 12:46:00,205.394,205.398,205.36,205.36,40600000.0
2005-11-11 12:47:00,205.372,205.38,205.328,205.38,99200000.0
2005-11-11 12:48:00,205.376,205.417,205.349,205.349,35100000.0
2005-11-11 12:49:00,205.355,205.375,205.329,205.357,70400000.0
2005-11-11 12:50:00,205.377,205.392,205.355,205.355,90999999.0
2005-11-11 12:51:00,205.353,205.374,205.353,205.361,62900000.0
2005-11-11 12:52:00,205.373,205.41,205.373,205.405,14900000.0
2005-11-11 12:53:00,205.405,205.424,205.373,205.381,40300000.0
2005-11-11 12:54:00,205.407,205.407,205.376,205.385,50600000.0
2005-11-11 12:55:00,205.369,205.39,205.351,205.39,69299999.0
2005-11-11 12:56:00,205.387,205.389,205.368,205.368,24100000.0
2005-11-11 12:57:00,205.374,205.41,205.374,205.402,48000000.0
2005-11-11 12:58:00,205.4,205.423,205.373,205.423,50500000.0
2005-11-11 12:59:00,205.434,205.443,205.418,205.443,43000000.0
2005-11-11 13:00:00,205.447,205.473,205.434,205.434,66900001.0
2005-11-11 13:01:00,205.446,205.448,205.415,205.434,55100000.0
2005-11-11 13:02:00,205.416,205.447,205.416,205.445,61000001.0
2005-11-11 13:03:00,205.463,205.483,205.443,205.483,36400000.0
2005-11-11 13:04:00,205.476,205.488,205.459,205.459,43700000.0
2005-11-11 13:05:00,205.479,205.522,205.474,205.522,94600001.0
2005-11-11 13:06:00,205.513,205.535,205.493,205.493,43400000.0
2005-11-11 13:07:00,205.492,205.505,205.49,205.501,37600000.0
2005-11-11 13:08:00,205.49,205.542,205.49,205.542,41000000.0
2005-11-11 13:09:00,205.548,205.586,205.537,205.581,70600000.0
2005-11-11 13:10:00,205.573,205.614,205.573,205.605,29600000.0
2005-11-11 13:11:00,205.606,205.613,205.571,205.592,39000000.0
2005-11-11 13:12:00,205.568,205.574,205.548,205.569,90300002.0
2005-11-11 13:13:00,205.553,205.553,205.539,205.54,37200000.0
2005-11-11 13:14:00,205.567,205.567,205.537,205.557,64400000.0
2005-11-11 13:15:00,205.55,205.569,205.535,205.535,55000000.0
2005-11-11 13:16:00,205.529,205.529,205.493,205.527,63400000.0
2005-11-11 13:17:00,205.523,205.523,205.492,205.502,38400000.0
2005-11-11 13:18:00,205.494,205.529,205.482,205.492,74100000.0
2005-11-11 13:19:00,205.489,205.515,205.463,205.463,55700000.0
2005-11-11 13:20:00,205.482,205.517,205.479,205.489,49300000.0
2005-11-11 13:21:00,205.456,205.511,205.43,205.511,36800000.0
2005-11-11 13:22:00,205.503,205.528,205.5,205.528,46600000.0
2005-11-11 13:23:00,205.545,205.545,205.515,205.52,108800001.0
2005-11-11 13:24:00,205.585,205.585,205.51,205.513,45099999.0
2005-11-11 13:25:00,205.482,205.502,205.474,205.482,62999999.0
2005-11-11 13:26:00,205.475,205.504,205.475,205.483,43400000.0
2005-11-11 13:27:00,205.461,205.506,205.461,205.48,39200000.0
2005-11-11 13:28:00,205.465,205.49,205.46,205.46,43199999.0
2005-11-11 13:29:00,205.426,205.431,205.409,205.431,48900001.0
2005-11-11 13:30:00,205.424,205.453,205.408,205.453,37399999.0
2005-11-11 13:31:00,205.485,205.494,205.456,205.461,47300000.0
2005-11-11 13:32:00,205.456,205.456,205.426,205.448,68800000.0
2005-11-11 13:33:00,205.453,205.5,205.453,205.492,36500000.0
2005-11-11 13:34:00,205.499,205.508,205.462,205.473,67200000.0
2005-11-11 13:35:00,205.472,205.486,205.461,205.463,37400000.0
2005-11-11 13:36:00,205.453,205.471,205.451,205.462,78100000.0
2005-11-11 13:37:00,205.453,205.514,205.447,205.492,45300000.0
2005-11-11 13:38:00,205.457,205.474,205.444,205.444,47800000.0
2005-11-11 13:39:00,205.472,205.484,205.424,205.44,50900000.0
2005-11-11 13:40:00,205.442,205.465,205.442,205.442,64900000.0
2005-11-11 13:41:00,205.435,205.435,205.385,205.385,47000000.0
2005-11-11 13:42:00,205.374,205.4,205.365,205.4,19800000.0
2005-11-11 13:43:00,205.418,205.429,205.412,205.429,69900000.0
2005-11-11 13:44:00,205.467,205.496,205.467,205.492,64700000.0
2005-11-11 13:45:00,205.468,205.484,205.468,205.48,31800000.0
2005-11-11 13:46:00,205.462,205.474,205.377,205.377,42700000.0
2005-11-11 13:47:00,205.387,205.421,205.382,205.402,93599998.0
2005-11-11 13:48:00,205.414,205.431,205.379,205.423,27500000.0
2005-11-11 13:49:00,205.477,205.49,205.468,205.482,37800000.0
2005-11-11 13:50:00,205.474,205.498,205.462,205.498,27500000.0
2005-11-11 13:51:00,205.504,205.556,205.487,205.556,49800000.0
2005-11-11 13:52:00,205.561,205.582,205.55,205.582,53400000.0
2005-11-11 13:53:00,205.558,205.562,205.529,205.554,65600001.0
2005-11-11 13:54:00,205.526,205.546,205.512,205.522,33900000.0
2005-11-11 13:55:00,205.52,205.544,205.52,205.532,62400000.0
2005-11-11 13:56:00,205.517,205.555,205.517,205.539,52000000.0
2005-11-11 13:57:00,205.542,205.542,205.522,205.539,58700000.0
2005-11-11 13:58:00,205.537,205.537,205.517,205.521,30100000.0
2005-11-11 13:59:00,205.516,205.565,205.516,205.561,45200000.0
2005-11-11 14:00:00,205.582,205.598,205.556,205.558,36600000.0
2005-11-11 14:01:00,205.566,205.566,205.509,205.509,46200000.0
2005-11-11 14:02:00,205.503,205.535,205.497,205.497,62700000.0
2005-11-11 14:03:00,205.47,205.47,205.402,205.42,29600000.0
2005-11-11 14:04:00,205.398,205.417,205.334,205.339,51100000.0
2005-11-11 14:05:00,205.333,205.36,205.321,205.345,31500000.0
2005-11-11 14:06:00,205.356,205.374,205.355,205.369,22500000.0
2005-11-11 14:07:00,205.387,205.393,205.368,205.368,51800000.0
2005-11-11 14:08:00,205.371,205.393,205.361,205.37,56600001.0
2005-11-11 14:09:00,205.358,205.383,205.358,205.377,16900000.0
2005-11-11 14:10:00,205.379,205.379,205.351,205.351,47800000.0
2005-11-11 14:11:00,205.335,205.353,205.333,205.346,75100001.0
2005-11-11 14:12:00,205.347,205.357,205.33,205.334,42299999.0
2005-11-11 14:13:00,205.331,205.35,205.317,205.317,28900000.0
2005-11-11 14:14:00,205.327,205.336,205.29,205.33,28700000.0
2005-11-11 14:15:00,205.347,205.347,205.32,205.32,73600000.0
2005-11-11 14:16:00,205.348,205.378,205.336,205.336,37500000.0
2005-11-11 14:17:00,205.31,205.365,205.31,205.332,21700000.0
2005-11-11 14:18:00,205.323,205.338,205.278,205.287,55700000.0
2005-11-11 14:19:00,205.286,205.311,205.263,205.311,37800000.0
2005-11-11 14:20:00,205.269,205.283,205.263,205.263,47600000.0
2005-11-11 14:21:00,205.251,205.314,205.248,205.296,97300002.0
2005-11-11 14:22:00,205.232,205.249,205.227,205.234,56100000.0
2005-11-11 14:23:00,205.237,205.255,205.232,205.255,76200000.0
2005-11-11 14:24:00,205.254,205.269,205.228,205.228,57400000.0
2005-11-11 14:25:00,205.232,205.253,205.232,205.253,25200000.0
2005-11-11 14:26:00,205.239,205.239,205.221,205.239,52599999.0
2005-11-11 14:27:00,205.218,205.237,205.218,205.237,66100001.0
2005-11-11 14:28:00,205.227,205.231,205.218,205.224,26000000.0
2005-11-11 14:29:00,205.217,205.235,205.192,205.192,70699999.0
2005-11-11 14:30:00,205.153,205.188,205.127,205.188,31200000.0
2005-11-11 14:31:00,205.186,205.232,205.186,205.212,38500000.0
2005-11-11 14:32:00,205.193,205.252,205.193,205.232,31899999.0
2005-11-11 14:33:00,205.24,205.244,205.227,205.235,49499999.0
2005-11-11 14:34:00,205.248,205.268,205.236,205.262,41999999.0
2005-11-11 14:35:00,205.262,205.293,205.24,205.245,38200000.0
2005-11-11 14:36:00,205.244,205.255,205.232,205.255,37400000.0
2005-11-11 14:37:00,205.249,205.249,205.21,205.21,90300000.0
2005-11-11 14:38:00,205.241,205.26,205.24,205.256,19800000.0
2005-11-11 14:39:00,205.259,205.278,205.224,205.243,47600000.0
2005-11-11 14:40:00,205.242,205.248,205.214,205.247,68399999.0
2005-11-11 14:41:00,205.264,205.264,205.235,205.241,45700000.0
2005-11-11 14:42:00,205.289,205.296,205.233,205.239,75999999.0
2005-11-11 14:43:00,205.276,205.288,205.243,205.244,39900001.0
2005-11-11 14:44:00,205.253,205.287,205.253,205.287,51900001.0
2005-11-11 14:45:00,205.298,205.319,205.284,205.293,49099999.0
2005-11-11 14:46:00,205.299,205.314,205.299,205.308,32800000.0
2005-11-11 14:47:00,205.314,205.345,205.298,205.334,21700000.0
2005-11-11 14:48:00,205.331,205.332,205.294,205.315,66099999.0
2005-11-11 14:49:00,205.31,205.31,205.279,205.28,34000000.0
2005-11-11 14:50:00,205.253,205.264,205.231,205.24,60700001.0
2005-11-11 14:51:00,205.221,205.261,205.221,205.26,74300001.0
2005-11-11 14:52:00,205.262,205.262,205.216,205.216,40000000.0
2005-11-11 14:53:00,205.221,205.264,205.221,205.239,27600000.0
2005-11-11 14:54:00,205.243,205.249,205.205,205.236,44700000.0
2005-11-11 14:55:00,205.245,205.261,205.222,205.222,71599999.0
2005-11-11 14:56:00,205.238,205.238,205.205,205.213,59000000.0
2005-11-11 14:57:00,205.225,205.225,205.18,205.18,51700000.0
2005-11-11 14:58:00,205.178,205.184,205.163,205.166,68100000.0
2005-11-11 14:59:00,205.138,205.138,205.12,205.12,32200000.0
2005-11-11 15:00:00,205.154,205.154,205.12,205.12,37300000.0
2005-11-11 15:01:00,205.124,205.152,205.124,205.143,17800000.0
2005-11-11 15:02:00,205.15,205.167,205.123,205.146,56200000.0
2005-11-11 15:03:00,205.155,205.185,205.155,205.168,28600000.0
2005-11-11 15:04:00,205.187,205.211,205.187,205.204,35500000.0
2005-11-11 15:05:00,205.191,205.212,205.185,205.198,34800000.0
2005-11-11 15:06:00,205.21,205.223,205.132,205.132,39400000.0
2005-11-11 15:07:00,205.181,205.201,205.166,205.19,49800000.0
2005-11-11 15:08:00,205.194,205.215,205.183,205.19,33100000.0
2005-11-11 15:09:00,205.185,205.221,205.185,205.186,39900000.0
2005-11-11 15:10:00,205.185,205.199,205.129,205.15,56100000.0
2005-11-11 15:11:00,205.152,205.158,205.119,205.142,41800000.0
2005-11-11 15:12:00,205.118,205.121,205.074,205.074,20500000.0
2005-11-11 15:13:00,205.062,205.102,205.062,205.102,76000000.0
2005-11-11 15:14:00,205.104,205.123,205.095,205.114,45700000.0
2005-11-11 15:15:00,205.147,205.174,205.121,205.132,25500000.0
2005-11-11 15:16:00,205.142,205.142,205.127,205.142,40700000.0
2005-11-11 15:17:00,205.184,205.192,205.141,205.141,42000000.0
2005-11-11 15:18:00,205.131,205.152,205.124,205.152,55099999.0
2005-11-11 15:19:00,205.177,205.193,205.169,205.193,67300000.0
2005-11-11 15:20:00,205.132,205.147,205.132,205.146,46499999.0
2005-11-11 15:21:00,205.119,205.143,205.117,205.13,62100000.0
2005-11-11 15:22:00,205.101,205.122,205.101,205.111,85699999.0
2005-11-11 15:23:00,205.08,205.139,205.08,205.129,46100000.0
2005-11-11 15:24:00,205.128,205.128,205.102,205.115,74199999.0
2005-11-11 15:25:00,205.111,205.13,205.103,205.125,52400000.0
2005-11-11 15:26:00,205.142,205.214,205.142,205.195,72799999.0
2005-11-11 15:27:00,205.148,205.148,205.135,205.141,37900000.0
2005-11-11 15:28:00,205.157,205.168,205.14,205.158,26600000.0
2005-11-11 15:29:00,205.154,205.177,205.137,205.137,44300000.0
2005-11-11 15:30:00,205.133,205.181,205.125,205.152,71800000.0
2005-11-11 15:31:00,205.138,205.161,205.136,205.142,85799999.0
2005-11-11 15:32:00,205.151,205.16,205.133,205.133,54500000.0
2005-11-11 15:33:00,205.125,205.13,205.125,205.13,37600000.0
2005-11-11 15:34:00,205.151,205.161,205.132,205.132,40700000.0
2005-11-11 15:35:00,205.115,205.16,205.115,205.16,31800000.0
2005-11-11 15:36:00,205.165,205.165,205.121,205.135,77800001.0
2005-11-11 15:37:00,205.121,205.136,205.112,205.128,61700001.0
2005-11-11 15:38:00,205.118,205.129,205.106,205.123,53700000.0
2005-11-11 15:39:00,205.135,205.151,205.114,205.115,81599999.0
2005-11-11 15:40:00,205.127,205.147,205.125,205.147,32200000.0
2005-11-11 15:41:00,205.149,205.158,205.127,205.158,36000000.0
2005-11-11 15:42:00,205.097,205.172,205.097,205.156,67599999.0
2005-11-11 15:43:00,205.16,205.169,205.15,205.155,67399999.0
2005-11-11 15:44:00,205.159,205.172,205.15,205.163,32300000.0
2005-11-11 15:45:00,205.16,205.193,205.16,205.186,55900000.0
2005-11-11 15:46:00,205.201,205.216,205.185,205.193,23200000.0
2005-11-11 15:47:00,205.178,205.195,205.178,205.178,54500000.0
2005-11-11 15:48:00,205.197,205.223,205.197,205.208,23800000.0
2005-11-11 15:49:00,205.177,205.196,205.163,205.196,56800000.0
2005-11-11 15:50:00,205.18,205.22,205.17,205.22,52699999.0
2005-11-11 15:51:00,205.165,205.213,205.162,205.213,65100000.0
2005-11-11 15:52:00,205.204,205.24,205.192,205.216,37700000.0
2005-11-11 15:53:00,205.213,205.267,205.201,205.233,84600000.0
2005-11-11 15:54:00,205.219,205.219,205.176,205.2,40700000.0
2005-11-11 15:55:00,205.205,205.223,205.187,205.196,33899999.0
2005-11-11 15:56:00,205.178,205.251,205.177,205.177,40900000.0
2005-11-11 15:57:00,205.168,205.234,205.162,205.224,70200000.0
2005-11-11 15:58:00,205.183,205.209,205.166,205.191,49000000.0
2005-11-11 15:59:00,205.21,205.269,205.21,205.269,23200000.0
2005-11-11 16:00:00,205.265,205.278,205.265,205.27,35300000.0
2005-11-11 16:01:00,205.252,205.253,205.223,205.249,62999999.0
2005-11-11 16:02:00,205.219,205.237,205.216,205.237,47100000.0
2005-11-11 16:03:00,205.226,205.272,205.199,205.222,66200000.0
2005-11-11 16:04:00,205.23,205.288,205.222,205.279,34300000.0
2005-11-11 16:05:00,205.218,205.218,205.173,205.187,45500000.0
2005-11-11 16:06:00,205.23,205.248,205.188,205.188,38800000.0
2005-11-11 16:07:00,205.176,205.213,205.176,205.187,46500000.0
2005-11-11 16:08:00,205.172,205.204,205.16,205.19,28500000.0
2005-11-11 16:09:00,205.175,205.224,205.175,205.224,69300001.0
2005-11-11 16:10:00,205.205,205.209,205.18,205.209,25900000.0
2005-11-11 16:11:00,205.206,205.238,205.193,205.217,60200000.0
2005-11-11 16:12:00,205.245,205.266,205.202,205.226,32700000.0
2005-11-11 16:13:00,205.238,205.265,205.234,205.265,53000000.0
2005-11-11 16:14:00,205.257,205.263,205.225,205.225,27200000.0
2005-11-11 16:15:00,205.245,205.296,205.236,205.261,32400000.0
2005-11-11 16:16:00,205.229,205.248,205.229,205.23,14300000.0
2005-11-11 16:17:00,205.243,205.276,205.228,205.26,47900000.0
2005-11-11 16:18:00,205.287,205.316,205.271,205.273,75300000.0
2005-11-11 16:19:00,205.271,205.291,205.254,205.288,42600000.0
2005-11-11 16:20:00,205.262,205.262,205.232,205.232,65200000.0
2005-11-11 16:21:00,205.228,205.228,205.198,205.205,38200000.0
2005-11-11 16:22:00,205.223,205.241,205.206,205.241,64199999.0
2005-11-11 16:23:00,205.238,205.259,205.222,205.247,60500001.0
2005-11-11 16:24:00,205.249,205.252,205.228,205.233,61100000.0
2005-11-11 16:25:00,205.261,205.261,205.235,205.249,50899999.0
2005-11-11 16:26:00,205.242,205.269,205.242,205.269,52100000.0
2005-11-11 16:27:00,205.264,205.291,205.264,205.29,54800001.0
2005-11-11 16:28:00,205.249,205.298,205.238,205.28,57800000.0
2005-11-11 16:29:00,205.283,205.339,205.266,205.33,96300001.0
2005-11-11 16:30:00,205.326,205.365,205.314,205.314,82300000.0
2005-11-11 16:31:00,205.307,205.355,205.307,205.343,68700001.0
2005-11-11 16:32:00,205.345,205.349,205.337,205.347,76400000.0
2005-11-11 16:33:00,205.339,205.383,205.339,205.383,12800000.0
2005-11-11 16:34:00,205.399,205.426,205.399,205.426,34200000.0
2005-11-11 16:35:00,205.41,205.431,205.37,205.37,31100000.0
2005-11-11 16:36:00,205.373,205.381,205.341,205.342,53400000.0
2005-11-11 16:37:00,205.35,205.38,205.347,205.38,35400000.0
2005-11-11 16:38:00,205.363,205.447,205.356,205.437,30400000.0
2005-11-11 16:39:00,205.365,205.378,205.364,205.365,36800000.0
2005-11-11 16:40:00,205.373,205.418,205.373,205.381,30200000.0
2005-11-11 16:41:00,205.383,205.448,205.379,205.385,65800000.0
2005-11-11 16:42:00,205.384,205.411,205.375,205.4,41400000.0
2005-11-11 16:43:00,205.391,205.407,205.391,205.395,24000000.0
2005-11-11 16:44:00,205.38,205.407,205.367,205.406,61700000.0
2005-11-11 16:45:00,205.37,205.386,205.367,205.369,85900000.0
2005-11-11 16:46:00,205.369,205.415,205.369,205.382,59900001.0
2005-11-11 16:47:00,205.398,205.417,205.385,205.4,47800000.0
2005-11-11 16:48:00,205.393,205.393,205.367,205.371,50099999.0
2005-11-11 16:49:00,205.388,205.436,205.378,205.436,56100000.0
2005-11-11 16:50:00,205.446,205.446,205.407,205.407,21500000.0
2005-11-11 16:51:00,205.426,205.448,205.416,205.429,94500000.0
2005-11-11 16:52:00,205.428,205.428,205.406,205.419,54400000.0
2005-11-11 16:53:00,205.414,205.457,205.407,205.418,66100001.0
2005-11-11 16:54:00,205.398,205.41,205.369,205.369,74599999.0
2005-11-11 16:55:00,205.371,205.418,205.333,205.333,48900000.0
2005-11-11 16:56:00,205.304,205.304,205.271,205.273,53500000.0
2005-11-11 16:57:00,205.273,205.318,205.269,205.3,50100000.0
2005-11-11 16:58:00,205.313,205.355,205.294,205.319,59400000.0
2005-11-11 16:59:00,205.303,205.322,205.302,205.312,61300000.0
2005-11-11 17:00:00,205.29,205.29,205.265,205.272,21100000.0
2005-11-11 17:01:00,205.287,205.305,205.252,205.254,114599999.0
2005-11-11 17:02:00,205.264,205.265,205.224,205.262,31800000.0
2005-11-11 17:03:00,205.267,205.298,205.264,205.266,105200000.0
2005-11-11 17:04:00,205.254,205.272,205.23,205.253,70800000.0
2005-11-11 17:05:00,205.274,205.292,205.232,205.243,55700000.0
2005-11-11 17:06:00,205.268,205.308,205.258,205.301,29700001.0
2005-11-11 17:07:00,205.263,205.297,205.242,205.242,46000000.0
2005-11-11 17:08:00,205.246,205.274,205.233,205.263,21900000.0
2005-11-11 17:09:00,205.29,205.306,205.278,205.278,37300000.0
2005-11-11 17:10:00,205.27,205.281,205.26,205.26,67400001.0
2005-11-11 17:11:00,205.255,205.298,205.255,205.298,53900000.0
2005-11-11 17:12:00,205.312,205.34,205.294,205.327,40400000.0
2005-11-11 17:13:00,205.334,205.362,205.318,205.362,36900000.0
2005-11-11 17:14:00,205.358,205.358,205.311,205.322,26300000.0
2005-11-11 17:15:00,205.33,205.346,205.277,205.346,73099999.0
2005-11-11 17:16:00,205.316,205.316,205.277,205.294,45700001.0
2005-11-11 17:17:00,205.3,205.328,205.294,205.294,44000000.0
2005-11-11 17:18:00,205.29,205.336,205.289,205.329,41300000.0
2005-11-11 17:19:00,205.332,205.332,205.305,205.31,90000000.0
2005-11-11 17:20:00,205.343,205.365,205.31,205.31,49000000.0
2005-11-11 17:21:00,205.285,205.289,205.267,205.271,49900000.0
2005-11-11 17:22:00,205.228,205.228,205.21,205.21,26000000.0
2005-11-11 17:23:00,205.178,205.237,205.162,205.22,51400000.0
2005-11-11 17:24:00,205.222,205.247,205.205,205.209,28000000.0
2005-11-11 17:25:00,205.2,205.211,205.188,205.192,33600000.0
2005-11-11 17:26:00,205.206,205.224,205.199,205.199,78400001.0
2005-11-11 17:27:00,205.197,205.213,205.182,205.193,33300000.0
2005-11-11 17:28:00,205.205,205.251,205.205,205.214,35100000.0
2005-11-11 17:29:00,205.21,205.21,205.127,205.147,70500001.0
2005-11-11 17:30:00,205.134,205.14,205.125,205.14,39700001.0
2005-11-11 17:31:00,205.137,205.137,205.102,205.121,78299999.0
2005-11-11 17:32:00,205.134,205.158,205.117,205.155,69000000.0
2005-11-11 17:33:00,205.164,205.186,205.156,205.161,44300000.0
2005-11-11 17:34:00,205.175,205.188,205.175,205.182,40300000.0
2005-11-11 17:35:00,205.181,205.202,205.171,205.198,93599998.0
2005-11-11 17:36:00,205.201,205.212,205.186,205.202,42900000.0
2005-11-11 17:37:00,205.201,205.201,205.183,205.193,32300000.0
2005-11-11 17:38:00,205.187,205.2,205.179,205.2,64200000.0
2005-11-11 17:39:00,205.186,205.24,205.175,205.24,37300000.0
2005-11-11 17:40:00,205.244,205.262,205.207,205.226,58000000.0
2005-11-11 17:41:00,205.213,205.244,205.196,205.212,67000000.0
2005-11-11 17:42:00,205.221,205.221,205.197,205.218,51400000.0
2005-11-11 17:43:00,205.224,205.235,205.224,205.228,44000000.0
2005-11-11 17:44:00,205.231,205.261,205.231,205.253,38700000.0
2005-11-11 17:45:00,205.26,205.266,205.235,205.235,22200000.0
2005-11-11 17:46:00,205.227,205.249,205.203,205.203,55200000.0
2005-11-11 17:47:00,205.202,205.221,205.179,205.216,72900000.0
2005-11-11 17:48:00,205.206,205.254,205.206,205.248,53200001.0
2005-11-11 17:49:00,205.266,205.277,205.246,205.275,42500001.0
2005-11-11 17:50:00,205.286,205.321,205.263,205.293,28300000.0
2005-11-11 17:51:00,205.269,205.269,205.232,205.25,28200000.0
2005-11-11 17:52:00,205.278,205.313,205.276,205.313,22300000.0
2005-11-11 17:53:00,205.293,205.305,205.284,205.284,47099999.0
2005-11-11 17:54:00,205.271,205.281,205.246,205.257,22000000.0
2005-11-11 17:55:00,205.259,205.271,205.247,205.25,28100000.0
2005-11-11 17:56:00,205.222,205.24,205.213,205.229,69299999.0
2005-11-11 17:57:00,205.229,205.289,205.229,205.289,61300001.0
2005-11-11 17:58:00,205.255,205.295,205.255,205.295,36400000.0
2005-11-11 17:59:00,205.307,205.318,205.27,205.27,74199999.0
2005-11-11 18:00:00,205.281,205.281,205.236,205.256,45400000.0
2005-11-11 18:01:00,205.27,205.27,205.217,205.23,569100000.0
2005-11-11 18:02:00,205.238,205.254,205.214,205.238,795500001.0
2005-11-11 18:03:00,205.235,205.277,205.208,205.226,686799999.0
2005-11-11 18:04:00,205.225,205.246,205.189,205.222,502799999.0
2005-11-11 18:05:00,205.235,205.235,205.193,205.196,669199999.0
2005-11-11 18:06:00,205.195,205.246,205.189,205.2,712100000.0
2005-11-11 18:07:00,205.201,205.241,205.179,205.195,698300000.0
2005-11-11 18:08:00,205.197,205.247,205.17,205.247,572500001.0
2005-11-11 18:09:00,205.178,205.2,205.161,205.186,415699999.0
2005-11-11 18:10:00,205.206,205.206,205.171,205.196,503000000.0
2005-11-11 18:11:00,205.189,205.198,205.165,205.185,384000000.0
2005-11-11 18:12:00,205.177,205.224,205.173,205.189,225100001.0
2005-11-11 18:13:00,205.183,205.222,205.183,205.198,395900001.0
2005-11-11 18:14:00,205.197,205.215,205.179,205.203,655100003.0
2005-11-11 18:15:00,205.212,205.249,205.173,205.195,816100002.0
2005-11-11 18:16:00,205.193,205.224,205.184,205.195,548800001.0
2005-11-11 18:17:00,205.219,205.219,205.175,205.182,220000000.0
2005-11-11 18:18:00,205.177,205.195,205.165,205.195,332200000.0
2005-11-11 18:19:00,205.197,205.236,205.18,205.236,383300000.0
2005-11-11 18:20:00,205.197,205.197,205.157,205.164,543200003.0
2005-11-11 18:21:00,205.176,205.236,205.175,205.2,594900001.0
2005-11-11 18:22:00,205.194,205.225,205.18,205.185,484900002.0
2005-11-11 18:23:00,205.17,205.204,205.15,205.199,818399998.0
2005-11-11 18:24:00,205.187,205.237,205.168,205.168,554700000.0
2005-11-11 18:25:00,205.177,205.199,205.17,205.171,473499999.0
2005-11-11 18:26:00,205.169,205.211,205.163,205.165,376900000.0
2005-11-11 18:27:00,205.171,205.21,205.159,205.159,458399997.0
2005-11-11 18:28:00,205.158,205.18,205.148,205.155,483800004.0
2005-11-11 18:29:00,205.165,205.202,205.15,205.202,582200001.0
2005-11-11 18:30:00,205.179,205.208,205.164,205.193,261600001.0
2005-11-11 18:31:00,205.21,205.234,205.191,205.219,376600001.0
2005-11-11 18:32:00,205.198,205.225,205.195,205.209,541500002.0
2005-11-11 18:33:00,205.215,205.252,205.2,205.201,568200000.0
2005-11-11 18:34:00,205.204,205.222,205.184,205.21,499400002.0
2005-11-11 18:35:00,205.203,205.222,205.167,205.18,484799999.0
2005-11-11 18:36:00,205.185,205.223,205.166,205.202,272100000.0
2005-11-11 18:37:00,205.212,205.216,205.147,205.187,168600001.0
2005-11-11 18:38:00,205.206,205.244,205.178,205.178,169100000.0
2005-11-11 18:39:00,205.187,205.229,205.169,205.17,121600000.0
2005-11-11 18:40:00,205.155,205.21,205.155,205.204,303899998.0
2005-11-11 18:41:00,205.17,205.237,205.141,205.17,254900000.0
2005-11-11 18:42:00,205.179,205.24,205.173,205.174,250800001.0
2005-11-11 18:43:00,205.155,205.195,205.147,205.15,134499999.0
2005-11-11 18:44:00,205.153,205.158,205.11,205.126,286800001.0
2005-11-11 18:45:00,205.124,205.144,205.109,205.121,219700000.0
2005-11-11 18:46:00,205.12,205.176,205.12,205.146,187400000.0
2005-11-11 18:47:00,205.16,205.222,205.134,205.222,102700000.0
2005-11-11 18:48:00,205.251,205.273,205.218,205.273,215800001.0
2005-11-11 18:49:00,205.278,205.278,205.234,205.25,171699999.0
2005-11-11 18:50:00,205.266,205.281,205.245,205.281,315000000.0
2005-11-11 18:51:00,205.282,205.304,205.258,205.304,202000000.0
2005-11-11 18:52:00,205.315,205.315,205.275,205.303,316899999.0
2005-11-11 18:53:00,205.32,205.352,205.311,205.318,246699999.0
2005-11-11 18:54:00,205.318,205.333,205.291,205.329,216899996.0
2005-11-11 18:55:00,205.313,205.327,205.298,205.302,244399998.0
2005-11-11 18:56:00,205.297,205.317,205.287,205.317,17500000.0
2005-11-11 18:57:00,205.332,205.382,205.317,205.317,193100000.0
2005-11-11 18:58:00,205.317,205.364,205.317,205.328,308600000.0
2005-11-11 18:59:00,205.289,205.307,205.26,205.261,270300001.0
2005-11-11 19:00:00,205.243,205.259,205.234,205.252,152400002.0
2005-11-11 19:01:00,205.256,205.273,205.248,205.273,84999999.0
2005-11-11 19:02:00,205.309,205.321,205.264,205.264,169800001.0
2005-11-11 19:03:00,205.283,205.294,205.257,205.292,292199999.0
2005-11-11 19:04:00,205.315,205.336,205.269,205.33,157199999.0
2005-11-11 19:05:00,205.331,205.331,205.3,205.318,130900000.0
2005-11-11 19:06:00,205.324,205.377,205.313,205.313,406800002.0
2005-11-11 19:07:00,205.301,205.325,205.263,205.277,297900002.0
2005-11-11 19:08:00,205.272,205.293,205.248,205.252,402600001.0
2005-11-11 19:09:00,205.261,205.33,205.261,205.266,120699999.0
2005-11-11 19:10:00,205.291,205.316,205.255,205.255,86700000.0
2005-11-11 19:11:00,205.257,205.264,205.255,205.255,42200000.0
2005-11-11 19:12:00,205.25,205.263,205.247,205.253,109300000.0
2005-11-11 19:13:00,205.272,205.321,205.218,205.218,215600001.0
2005-11-11 19:14:00,205.219,205.275,205.216,205.239,227000001.0
2005-11-11 19:15:00,205.237,205.273,205.195,205.241,262099999.0
2005-11-11 19:16:00,205.28,205.29,205.231,205.245,63400000.0
2005-11-11 19:17:00,205.275,205.308,205.275,205.285,105200000.0
2005-11-11 19:18:00,205.278,205.316,205.245,205.252,163500000.0
2005-11-11 19:19:00,205.249,205.278,205.238,205.241,197400001.0
2005-11-11 19:20:00,205.247,205.278,205.244,205.254,203800001.0
2005-11-11 19:21:00,205.245,205.277,205.214,205.239,106400000.0
2005-11-11 19:22:00,205.238,205.279,205.198,205.232,98400000.0
2005-11-11 19:23:00,205.236,205.297,205.236,205.245,514800001.0
2005-11-11 19:24:00,205.233,205.282,205.233,205.272,115200000.0
2005-11-11 19:25:00,205.227,205.262,205.18,205.217,163200001.0
2005-11-11 19:26:00,205.231,205.235,205.169,205.235,496300002.0
2005-11-11 19:27:00,205.214,205.284,205.212,205.278,246999998.0
2005-11-11 19:28:00,205.301,205.326,205.293,205.293,180899999.0
2005-11-11 19:29:00,205.288,205.309,205.275,205.302,47700000.0
2005-11-11 19:30:00,205.3,205.345,205.296,205.302,176100000.0
2005-11-11 19:31:00,205.28,205.314,205.245,205.296,169400000.0
2005-11-11 19:32:00,205.308,205.318,205.276,205.29,455200000.0
2005-11-11 19:33:00,205.299,205.309,205.262,205.288,173400001.0
2005-11-11 19:34:00,205.288,205.306,205.278,205.278,197600001.0
2005-11-11 19:35:00,205.259,205.275,205.253,205.255,285499999.0
2005-11-11 19:36:00,205.265,205.281,205.254,205.268,261400001.0
2005-11-11 19:37:00,205.276,205.286,205.234,205.252,71100000.0
2005-11-11 19:38:00,205.272,205.29,205.247,205.256,196500000.0
2005-11-11 19:39:00,205.242,205.242,205.209,205.209,236100002.0
2005-11-11 19:40:00,205.254,205.285,205.223,205.238,286599999.0
2005-11-11 19:41:00,205.187,205.264,205.187,205.255,337199999.0
2005-11-11 19:42:00,205.267,205.285,205.236,205.263,175900000.0
2005-11-11 19:43:00,205.248,205.25,205.244,205.25,88799998.0
2005-11-11 19:44:00,205.25,205.302,205.246,205.246,253300001.0
2005-11-11 19:45:00,205.237,205.295,205.195,205.195,128199999.0
2005-11-11 19:46:00,205.237,205.237,205.189,205.19,164700000.0
2005-11-11 19:47:00,205.2,205.201,205.18,205.191,45400000.0
2005-11-11 19:48:00,205.208,205.238,205.175,205.175,270500001.0
2005-11-11 19:49:00,205.167,205.214,205.167,205.175,113999999.0
2005-11-11 19:50:00,205.167,205.234,205.167,205.186,157800002.0
2005-11-11 19:51:00,205.16,205.194,205.16,205.173,116899999.0
2005-11-11 19:52:00,205.183,205.205,205.155,205.198,169699998.0
2005-11-11 19:53:00,205.159,205.159,205.134,205.155,205099999.0
2005-11-11 19:54:00,205.145,205.172,205.064,205.14,146300000.0
2005-11-11 19:55:00,205.139,205.189,205.139,205.165,79000001.0
2005-11-11 19:56:00,205.167,205.205,205.162,205.2,161100000.0
2005-11-11 19:57:00,205.207,205.296,205.207,205.244,140299999.0
2005-11-11 19:58:00,205.226,205.248,205.167,205.192,354099999.0
2005-11-11 19:59:00,205.179,205.189,205.152,205.159,265899998.0
2005-11-11 20:00:00,205.153,205.176,205.153,205.168,83100000.0
2005-11-11 20:01:00,205.169,205.177,205.157,205.167,123700000.0
2005-11-11 20:02:00,205.164,205.19,205.158,205.187,134300001.0
2005-11-11 20:03:00,205.217,205.223,205.177,205.209,163000002.0
2005-11-11 20:04:00,205.22,205.259,205.22,205.259,125400000.0
2005-11-11 20:05:00,205.273,205.327,205.251,205.306,197199999.0
2005-11-11 20:06:00,205.271,205.293,205.26,205.283,178500000.0
2005-11-11 20:07:00,205.281,205.295,205.267,205.267,153800001.0
2005-11-11 20:08:00,205.266,205.307,205.245,205.254,159700000.0
2005-11-11 20:09:00,205.251,205.265,205.215,205.261,123200001.0
2005-11-11 20:10:00,205.225,205.244,205.22,205.24,153300001.0
2005-11-11 20:11:00,205.246,205.287,205.219,205.262,360400001.0
2005-11-11 20:12:00,205.25,205.275,205.248,205.26,464100001.0
2005-11-11 20:13:00,205.263,205.292,205.222,205.278,175300002.0
2005-11-11 20:14:00,205.268,205.34,205.268,205.3,193000001.0
2005-11-11 20:15:00,205.272,205.293,205.249,205.27,273000000.0
2005-11-11 20:16:00,205.27,205.291,205.268,205.275,147600001.0
2005-11-11 20:17:00,205.282,205.3,205.281,205.295,29600000.0
2005-11-11 20:18:00,205.297,205.322,205.27,205.27,133100001.0
2005-11-11 20:19:00,205.285,205.303,205.251,205.29,140299999.0
2005-11-11 20:20:00,205.282,205.33,205.281,205.297,335099999.0
2005-11-11 20:21:00,205.214,205.327,205.21,205.292,107500001.0
2005-11-11 20:22:00,205.285,205.293,205.252,205.275,276200001.0
2005-11-11 20:23:00,205.272,205.293,205.231,205.257,206700000.0
2005-11-11 20:24:00,205.26,205.271,205.225,205.251,168100001.0
2005-11-11 20:25:00,205.22,205.28,205.207,205.252,215500000.0
2005-11-11 20:26:00,205.243,205.278,205.23,205.24,317799998.0
2005-11-11 20:27:00,205.221,205.233,205.167,205.233,187800001.0
2005-11-11 20:28:00,205.2,205.22,205.132,205.148,354300000.0
2005-11-11 20:29:00,205.215,205.215,205.1,205.166,450500001.0
2005-11-11 20:30:00,205.176,205.223,205.176,205.2,557900001.0
2005-11-11 20:31:00,205.207,205.226,205.181,205.205,408000003.0
2005-11-11 20:32:00,205.196,205.251,205.192,205.212,523599999.0
2005-11-11 20:33:00,205.184,205.24,205.184,205.201,175800000.0
2005-11-11 20:34:00,205.197,205.24,205.187,205.19,167700001.0
2005-11-11 20:35:00,205.184,205.21,205.184,205.21,90800000.0
2005-11-11 20:36:00,205.212,205.239,205.179,205.228,88500000.0
2005-11-11 20:37:00,205.217,205.266,205.217,205.242,105399999.0
2005-11-11 20:38:00,205.255,205.28,205.232,205.249,269799999.0
2005-11-11 20:39:00,205.257,205.282,205.255,205.276,243400001.0
2005-11-11 20:40:00,205.309,205.348,205.283,205.312,421699999.0
2005-11-11 20:41:00,205.28,205.309,205.234,205.309,178600001.0
2005-11-11 20:42:00,205.268,205.333,205.231,205.298,187600000.0
2005-11-11 20:43:00,205.287,205.287,205.237,205.26,264200000.0
2005-11-11 20:44:00,205.305,205.335,205.274,205.296,333699998.0
2005-11-11 20:45:00,205.277,205.334,205.258,205.276,249100000.0
2005-11-11 20:46:00,205.3,205.303,205.241,205.259,228899999.0
2005-11-11 20:47:00,205.24,205.34,205.24,205.308,233400000.0
2005-11-11 20:48:00,205.305,205.337,205.288,205.337,232299999.0
2005-11-11 20:49:00,205.351,205.374,205.328,205.328,141600000.0
2005-11-11 20:50:00,205.328,205.363,205.291,205.363,388999997.0
2005-11-11 20:51:00,205.344,205.344,205.287,205.33,139300000.0
2005-11-11 20:52:00,205.304,205.35,205.29,205.308,88800000.0
2005-11-11 20:53:00,205.304,205.334,205.286,205.334,266699999.0
2005-11-11 20:54:00,205.296,205.344,205.296,205.344,199200000.0
2005-11-11 20:55:00,205.309,205.329,205.292,205.329,353600003.0
2005-11-11 20:56:00,205.329,205.331,205.262,205.269,246199999.0
2005-11-11 20:57:00,205.265,205.309,205.257,205.269,335600001.0
2005-11-11 20:58:00,205.265,205.303,205.259,205.301,421799998.0
2005-11-11 20:59:00,205.293,205.305,205.244,205.28,591300001.0
2005-11-11 21:00:00,205.276,205.295,205.261,205.268,453500002.0
2005-11-11 21:01:00,205.298,205.323,205.258,205.28,401600001.0
2005-11-11 21:02:00,205.286,205.326,205.28,205.285,316900000.0
2005-11-11 21:03:00,205.288,205.308,205.239,205.292,218599999.0
2005-11-11 21:04:00,205.255,205.255,205.209,205.22,116300000.0
2005-11-11 21:05:00,205.24,205.269,205.217,205.238,124500000.0
2005-11-11 21:06:00,205.246,205.294,205.246,205.247,165800001.0
2005-11-11 21:07:00,205.269,205.309,205.236,205.277,171499999.0
2005-11-11 21:08:00,205.263,205.302,205.23,205.23,177200000.0
2005-11-11 21:09:00,205.266,205.33,205.253,205.314,74800000.0
2005-11-11 21:10:00,205.287,205.314,205.248,205.264,76099999.0
2005-11-11 21:11:00,205.251,205.298,205.248,205.25,77200000.0
2005-11-11 21:12:00,205.267,205.335,205.267,205.29,100300001.0
2005-11-11 21:13:00,205.273,205.333,205.264,205.297,159899999.0
2005-11-11 21:14:00,205.274,205.303,205.241,205.302,379100001.0
2005-11-11 21:15:00,205.288,205.333,205.288,205.314,335099997.0
2005-11-11 21:16:00,205.29,205.3,205.285,205.29,109600001.0
2005-11-11 21:17:00,205.305,205.305,205.251,205.288,250400002.0
2005-11-11 21:18:00,205.296,205.32,205.275,205.3,187800001.0
2005-11-11 21:19:00,205.313,205.359,205.277,205.33,228300001.0
2005-11-11 21:20:00,205.328,205.345,205.255,205.271,318100001.0
2005-11-11 21:21:00,205.274,205.304,205.214,205.251,326700001.0
2005-11-11 21:22:00,205.265,205.296,205.244,205.28,195800000.0
2005-11-11 21:23:00,205.281,205.333,205.253,205.28,120099999.0
2005-11-11 21:24:00,205.265,205.335,205.25,205.292,219999999.0
2005-11-11 21:25:00,205.277,205.332,205.276,205.3,292400002.0
2005-11-11 21:26:00,205.269,205.276,205.26,205.26,126800000.0
2005-11-11 21:27:00,205.253,205.303,205.249,205.273,143099999.0
2005-11-11 21:28:00,205.275,205.316,205.266,205.283,126799999.0
2005-11-11 21:29:00,205.281,205.302,205.281,205.295,59700000.0
2005-11-11 21:30:00,205.282,205.296,205.254,205.295,73800000.0
2005-11-11 21:31:00,205.275,205.31,205.274,205.302,56600000.0
2005-11-11 21:32:00,205.295,205.336,205.295,205.329,48700000.0
2005-11-11 21:33:00,205.336,205.38,205.305,205.34,162600000.0
2005-11-11 21:34:00,205.345,205.349,205.325,205.337,87300000.0
2005-11-11 21:35:00,205.344,205.364,205.344,205.347,59300000.0
2005-11-11 21:36:00,205.343,205.363,205.329,205.342,64100000.0
2005-11-11 21:37:00,205.359,205.38,205.328,205.344,101300000.0
2005-11-11 21:38:00,205.375,205.385,205.312,205.312,58100000.0
2005-11-11 21:39:00,205.3,205.319,205.289,205.303,72099999.0
2005-11-11 21:40:00,205.293,205.33,205.291,205.313,64099999.0
2005-11-11 21:41:00,205.296,205.307,205.288,205.288,30700000.0
2005-11-11 21:42:00,205.282,205.319,205.259,205.296,133200000.0
2005-11-11 21:43:00,205.293,205.317,205.28,205.284,36800000.0
2005-11-11 21:44:00,205.28,205.31,205.254,205.284,237900000.0
2005-11-11 21:45:00,205.281,205.302,205.237,205.293,88699999.0
2005-11-11 21:46:00,205.295,205.315,205.251,205.298,103900000.0
2005-11-11 21:47:00,205.33,205.33,205.244,205.272,94600000.0
2005-11-11 21:48:00,205.28,205.309,205.265,205.292,103900000.0
2005-11-11 21:49:00,205.31,205.31,205.259,205.27,58899999.0
2005-11-11 21:50:00,205.33,205.33,205.277,205.28,15900000.0
2005-11-11 21:51:00,205.285,205.313,205.258,205.282,155800001.0
2005-11-11 21:52:00,205.281,205.308,205.248,205.248,47200000.0
2005-11-11 21:53:00,205.274,205.28,205.241,205.245,42599999.0
2005-11-11 21:54:00,205.249,205.271,205.209,205.224,104000001.0
2005-11-11 21:55:00,205.215,205.226,205.167,205.167,52300000.0
2005-11-11 21:56:00,205.161,205.209,205.147,205.19,75200001.0
2005-11-11 21:57:00,205.189,205.2,205.172,205.175,45000000.0
2005-11-11 21:58:00,205.183,205.216,205.183,205.203,44100000.0
2005-11-11 21:59:00,205.25,205.257,205.195,205.229,182199999.0
2005-11-11 22:00:00,205.212,205.238,205.185,205.213,220200001.0
2005-11-11 22:01:00,205.226,205.266,205.209,205.235,178300000.0
2005-11-11 22:02:00,205.229,205.251,205.193,205.195,243800000.0
2005-11-11 22:03:00,205.229,205.246,205.213,205.22,76900000.0
2005-11-11 22:04:00,205.214,205.233,205.181,205.214,91700000.0
2005-11-11 22:05:00,205.202,205.265,205.178,205.178,65200000.0
2005-11-11 22:06:00,205.219,205.245,205.208,205.213,68900001.0
2005-11-11 22:07:00,205.242,205.266,205.216,205.22,48000000.0
2005-11-11 22:08:00,205.211,205.217,205.205,205.217,52500000.0
2005-11-11 22:09:00,205.248,205.353,205.243,205.353,39900000.0
2005-11-11 22:10:00,205.354,205.357,205.32,205.353,119400000.0
2005-11-11 22:11:00,205.339,205.359,205.28,205.301,47000000.0
2005-11-11 22:12:00,205.285,205.326,205.267,205.3,100899999.0
2005-11-11 22:13:00,205.306,205.315,205.267,205.298,31600000.0
2005-11-11 22:14:00,205.332,205.335,205.288,205.293,35100000.0
2005-11-11 22:15:00,205.298,205.328,205.273,205.307,212999999.0
2005-11-11 22:16:00,205.305,205.334,205.299,205.315,217299999.0
2005-11-11 22:17:00,205.304,205.318,205.294,205.313,102200000.0
2005-11-11 22:18:00,205.306,205.361,205.297,205.345,110800000.0
2005-11-11 22:19:00,205.354,205.357,205.31,205.347,73399999.0
2005-11-11 22:20:00,205.37,205.373,205.322,205.332,73499999.0
2005-11-11 22:21:00,205.332,205.348,205.329,205.339,74900000.0
2005-11-11 22:22:00,205.344,205.377,205.33,205.33,74900000.0
2005-11-11 22:23:00,205.359,205.392,205.295,205.303,80800000.0
2005-11-11 22:24:00,205.348,205.357,205.311,205.357,100099999.0
2005-11-11 22:25:00,205.354,205.367,205.337,205.367,92799999.0
2005-11-11 22:26:00,205.355,205.355,205.344,205.347,55099999.0
2005-11-11 22:27:00,205.373,205.4,205.342,205.342,242999999.0
2005-11-11 22:28:00,205.344,205.344,205.33,205.332,27000000.0
2005-11-11 22:29:00,205.354,205.354,205.124,205.299,114700000.0
2005-11-11 22:30:00,205.336,205.352,205.317,205.339,34600000.0
2005-11-11 22:31:00,205.341,205.355,205.3,205.3,93800000.0
2005-11-11 22:32:00,205.274,205.377,205.274,205.328,121800001.0
2005-11-11 22:33:00,205.385,205.388,205.301,205.32,208500000.0
2005-11-11 22:34:00,205.332,205.348,205.306,205.321,282200001.0
2005-11-11 22:35:00,205.373,205.394,205.289,205.289,61799999.0
2005-11-11 22:36:00,205.339,205.35,205.283,205.335,104399999.0
2005-11-11 22:37:00,205.339,205.363,205.326,205.363,53300000.0
2005-11-11 22:38:00,205.376,205.387,205.349,205.367,30300000.0
2005-11-11 22:39:00,205.353,205.369,205.346,205.346,80200001.0
2005-11-11 22:40:00,205.345,205.384,205.332,205.332,63000000.0
2005-11-11 22:41:00,205.372,205.372,205.29,205.368,54200000.0
2005-11-11 22:42:00,205.368,205.4,205.368,205.378,36800000.0
2005-11-11 22:43:00,205.353,205.405,205.335,205.335,87299999.0
2005-11-11 22:44:00,205.31,205.386,205.303,205.348,104900000.0
2005-11-11 22:45:00,205.341,205.341,205.289,205.289,153000001.0
2005-11-11 22:46:00,205.298,205.312,205.254,205.254,51500000.0
2005-11-11 22:47:00,205.231,205.245,205.22,205.22,68300000.0
2005-11-11 22:48:00,205.239,205.241,205.216,205.234,148600001.0
2005-11-11 22:49:00,205.231,205.276,205.203,205.203,37600000.0
2005-11-11 22:50:00,205.207,205.223,205.2,205.218,71300001.0
2005-11-11 22:51:00,205.232,205.277,205.221,205.23,88400001.0
2005-11-11 22:52:00,205.228,205.245,205.223,205.238,35800000.0
2005-11-11 22:53:00,205.238,205.25,205.214,205.238,120699999.0
2005-11-11 22:54:00,205.272,205.279,205.232,205.232,54600000.0
2005-11-11 22:55:00,205.217,205.263,205.202,205.263,57300000.0
2005-11-11 22:56:00,205.325,205.328,205.225,205.268,78199999.0
2005-11-11 22:57:00,205.233,205.297,205.224,205.265,92099999.0
2005-11-11 22:58:00,205.298,205.328,205.258,205.258,47200000.0
2005-11-11 22:59:00,205.251,205.319,205.244,205.319,63400000.0
2005-11-11 23:00:00,205.33,205.33,205.293,205.293,52900001.0
2005-11-11 23:01:00,205.334,205.334,205.261,205.276,30500000.0
2005-11-11 23:02:00,205.283,205.292,205.264,205.271,52800000.0
2005-11-11 23:03:00,205.23,205.277,205.181,205.277,42000000.0
2005-11-11 23:04:00,205.267,205.284,205.265,205.275,16300000.0
2005-11-11 23:05:00,205.284,205.305,205.27,205.285,40100000.0
2005-11-11 23:06:00,205.295,205.305,205.235,205.265,46300000.0
2005-11-11 23:07:00,205.252,205.317,205.247,205.298,87299999.0
2005-11-11 23:08:00,205.294,205.322,205.27,205.274,56900000.0
2005-11-11 23:09:00,205.271,205.271,205.216,205.241,57900000.0
2005-11-11 23:10:00,205.249,205.289,205.243,205.265,45100000.0
2005-11-11 23:11:00,205.262,205.289,205.258,205.275,47500000.0
2005-11-11 23:12:00,205.26,205.282,205.237,205.251,31700000.0
2005-11-11 23:13:00,205.255,205.332,205.251,205.282,44300000.0
2005-11-11 23:14:00,205.267,205.286,205.242,205.264,66700000.0
2005-11-11 23:15:00,205.292,205.313,205.238,205.262,38700000.0
2005-11-11 23:16:00,205.325,205.325,205.273,205.273,33500000.0
2005-11-11 23:17:00,205.273,205.277,205.262,205.277,50500001.0
2005-11-11 23:18:00,205.283,205.308,205.27,205.281,40500000.0
2005-11-11 23:19:00,205.28,205.307,205.28,205.3,32199999.0
2005-11-11 23:20:00,205.299,205.394,205.299,205.381,56300001.0
2005-11-11 23:21:00,205.346,205.391,205.31,205.317,66500000.0
2005-11-11 23:22:00,205.317,205.317,205.228,205.228,22100000.0
2005-11-11 23:23:00,205.298,205.353,205.276,205.351,51100000.0
2005-11-11 23:24:00,205.345,205.355,205.307,205.307,44900000.0
2005-11-11 23:25:00,205.286,205.342,205.284,205.292,83199999.0
2005-11-11 23:26:00,205.312,205.322,205.292,205.292,52700000.0
2005-11-11 23:27:00,205.29,205.392,205.29,205.384,43500000.0
2005-11-11 23:28:00,205.33,205.382,205.33,205.382,72999999.0
2005-11-11 23:29:00,205.38,205.38,205.328,205.334,28300000.0
2005-11-11 23:30:00,205.353,205.353,205.318,205.318,42100000.0
2005-11-11 23:31:00,205.354,205.368,205.327,205.34,38300000.0
2005-11-11 23:32:00,205.358,205.38,205.328,205.33,68100000.0
2005-11-11 23:33:00,205.347,205.353,205.275,205.275,39500000.0
2005-11-11 23:34:00,205.278,205.406,205.278,205.396,23600000.0
2005-11-11 23:35:00,205.412,205.422,205.364,205.367,29900000.0
2005-11-11 23:36:00,205.387,205.405,205.358,205.379,39800000.0
2005-11-11 23:37:00,205.427,205.436,205.404,205.413,74100001.0
2005-11-11 23:38:00,205.437,205.457,205.437,205.447,37900000.0
2005-11-11 23:39:00,205.433,205.455,205.413,205.433,54100000.0
2005-11-11 23:40:00,205.424,205.43,205.415,205.42,58000000.0
2005-11-11 23:41:00,205.448,205.485,205.444,205.456,65400001.0
2005-11-11 23:42:00,205.444,205.529,205.444,205.529,64200000.0
2005-11-11 23:43:00,205.455,205.467,205.449,205.467,33200000.0
2005-11-11 23:44:00,205.487,205.527,205.453,205.453,81699999.0
2005-11-11 23:45:00,205.515,205.546,205.497,205.546,52900000.0
2005-11-11 23:46:00,205.524,205.539,205.468,205.479,27900000.0
2005-11-11 23:47:00,205.502,205.502,205.489,205.489,24800000.0
2005-11-11 23:48:00,205.486,205.497,205.474,205.497,13900000.0
2005-11-11 23:49:00,205.48,205.528,205.466,205.485,53200000.0
2005-11-11 23:50:00,205.559,205.561,205.489,205.521,50399999.0
2005-11-11 23:51:00,205.488,205.499,205.477,205.479,38500000.0
2005-11-11 23:52:00,205.505,205.542,205.478,205.483,65400001.0
2005-11-11 23:53:00,205.509,205.542,205.464,205.464,56600000.0
2005-11-11 23:54:00,205.466,205.566,205.45,205.566,57600000.0
2005-11-11 23:55:00,205.508,205.561,205.508,205.55,96899998.0
2005-11-11 23:56:00,205.558,205.558,205.523,205.553,39500000.0
2005-11-11 23:57:00,205.506,205.519,205.497,205.518,45200000.0
2005-11-11 23:58:00,205.525,205.525,205.497,205.501,48300000.0
2005-11-11 23:59:00,205.505,205.543,205.434,205.535,38900000.0
2005-11-14 00:00:00,205.548,205.553,205.527,205.553,52400000.0
2005-11-14 00:01:00,205.561,205.582,205.552,205.564,74500000.0
2005-11-14 00:02:00,205.585,205.676,205.585,205.661,44600000.0
2005-11-14 00:03:00,205.637,205.654,205.608,205.642,30100000.0
2005-11-14 00:04:00,205.631,205.639,205.614,205.629,45899999.0
2005-11-14 00:05:00,205.609,205.632,205.602,205.623,60900000.0
2005-11-14 00:06:00,205.626,205.626,205.597,205.609,99100000.0
2005-11-14 00:07:00,205.617,205.639,205.594,205.607,45500000.0
2005-11-14 00:08:00,205.604,205.616,205.593,205.611,61700000.0
2005-11-14 00:09:00,205.615,205.615,205.587,205.613,29600000.0
2005-11-14 00:10:00,205.624,205.656,205.621,205.643,52300000.0
2005-11-14 00:11:00,205.647,205.673,205.629,205.629,81300000.0
2005-11-14 00:12:00,205.661,205.665,205.641,205.665,65600000.0
2005-11-14 00:13:00,205.641,205.668,205.631,205.651,91400000.0
2005-11-14 00:14:00,205.665,205.674,205.645,205.66,86000000.0
2005-11-14 00:15:00,205.651,205.696,205.651,205.682,36400000.0
2005-11-14 00:16:00,205.675,205.695,205.669,205.683,39000000.0
2005-11-14 00:17:00,205.691,205.691,205.662,205.666,27300000.0
2005-11-14 00:18:00,205.683,205.719,205.671,205.68,57000000.0
2005-11-14 00:19:00,205.677,205.681,205.663,205.663,39800000.0
2005-11-14 00:20:00,205.655,205.703,205.655,205.668,55500000.0
2005-11-14 00:21:00,205.643,205.695,205.643,205.683,63000000.0
2005-11-14 00:22:00,205.682,205.705,205.656,205.666,34200000.0
2005-11-14 00:23:00,205.678,205.687,205.659,205.683,64300000.0
2005-11-14 00:24:00,205.676,205.703,205.668,205.678,42500000.0
2005-11-14 00:25:00,205.676,205.737,205.676,205.727,38500000.0
2005-11-14 00:26:00,205.744,205.75,205.7,205.7,48500000.0
2005-11-14 00:27:00,205.698,205.722,205.683,205.689,72700000.0
2005-11-14 00:28:00,205.702,205.705,205.689,205.705,65299999.0
2005-11-14 00:29:00,205.707,205.722,205.697,205.716,68300000.0
2005-11-14 00:30:00,205.702,205.724,205.702,205.708,33100000.0
2005-11-14 00:31:00,205.719,205.728,205.701,205.713,62100000.0
2005-11-14 00:32:00,205.727,205.737,205.688,205.709,32400000.0
2005-11-14 00:33:00,205.684,205.7,205.676,205.694,42300000.0
2005-11-14 00:34:00,205.716,205.74,205.681,205.685,87099999.0
2005-11-14 00:35:00,205.681,205.729,205.681,205.711,41500000.0
2005-11-14 00:36:00,205.711,205.72,205.698,205.702,43500000.0
2005-11-14 00:37:00,205.73,205.771,205.73,205.76,43800000.0
2005-11-14 00:38:00,205.785,205.805,205.734,205.743,49500000.0
2005-11-14 00:39:00,205.766,205.786,205.735,205.735,38200000.0
2005-11-14 00:40:00,205.741,205.753,205.727,205.734,39500000.0
2005-11-14 00:41:00,205.744,205.761,205.731,205.735,36000000.0
2005-11-14 00:42:00,205.707,205.731,205.704,205.716,18900000.0
2005-11-14 00:43:00,205.728,205.746,205.708,205.721,52199999.0
2005-11-14 00:44:00,205.736,205.74,205.677,205.715,42600000.0
2005-11-14 00:45:00,205.705,205.766,205.699,205.74,33300000.0
2005-11-14 00:46:00,205.713,205.757,205.713,205.747,49000000.0
2005-11-14 00:47:00,205.734,205.74,205.719,205.728,43700000.0
2005-11-14 00:48:00,205.728,205.747,205.716,205.716,63300000.0
2005-11-14 00:49:00,205.714,205.74,205.714,205.721,57499999.0
2005-11-14 00:50:00,205.738,205.746,205.708,205.723,29600000.0
2005-11-14 00:51:00,205.703,205.756,205.703,205.734,40200000.0
2005-11-14 00:52:00,205.712,205.76,205.709,205.76,43900000.0
2005-11-14 00:53:00,205.733,205.733,205.702,205.711,38800000.0
2005-11-14 00:54:00,205.684,205.731,205.684,205.708,86800000.0
2005-11-14 00:55:00,205.693,205.736,205.684,205.736,59100000.0
2005-11-14 00:56:00,205.742,205.742,205.649,205.69,60200000.0
2005-11-14 00:57:00,205.69,205.705,205.672,205.69,39900000.0
2005-11-14 00:58:00,205.672,205.691,205.667,205.682,53400001.0
2005-11-14 00:59:00,205.694,205.712,205.681,205.704,61700000.0
2005-11-14 01:00:00,205.714,205.714,205.66,205.668,12700000.0
2005-11-14 01:01:00,205.667,205.694,205.651,205.657,49000000.0
2005-11-14 01:02:00,205.703,205.711,205.636,205.707,51900000.0
2005-11-14 01:03:00,205.679,205.698,205.624,205.679,40000000.0
2005-11-14 01:04:00,205.692,205.693,205.667,205.677,75000000.0
2005-11-14 01:05:00,205.656,205.687,205.629,205.631,62600000.0
2005-11-14 01:06:00,205.652,205.653,205.585,205.597,52600000.0
2005-11-14 01:07:00,205.602,205.62,205.573,205.573,39800000.0
2005-11-14 01:08:00,205.538,205.578,205.521,205.529,44300000.0
2005-11-14 01:09:00,205.59,205.613,205.56,205.611,37400000.0
2005-11-14 01:10:00,205.58,205.636,205.575,205.624,39800000.0
2005-11-14 01:11:00,205.58,205.593,205.522,205.522,52900000.0
2005-11-14 01:12:00,205.573,205.584,205.518,205.568,75200000.0
2005-11-14 01:13:00,205.564,205.564,205.511,205.557,16500000.0
2005-11-14 01:14:00,205.572,205.597,205.529,205.555,84900000.0
2005-11-14 01:15:00,205.613,205.613,205.542,205.556,59600001.0
2005-11-14 01:16:00,205.588,205.623,205.588,205.608,91700000.0
2005-11-14 01:17:00,205.64,205.64,205.579,205.588,29100000.0
2005-11-14 01:18:00,205.573,205.626,205.56,205.606,24700000.0
2005-11-14 01:19:00,205.612,205.629,205.564,205.603,38100000.0
2005-11-14 01:20:00,205.614,205.62,205.581,205.611,78200000.0
2005-11-14 01:21:00,205.585,205.63,205.553,205.606,55500000.0
2005-11-14 01:22:00,205.592,205.593,205.542,205.572,35200000.0
2005-11-14 01:23:00,205.542,205.612,205.536,205.612,82499999.0
2005-11-14 01:24:00,205.574,205.603,205.543,205.582,29200000.0
2005-11-14 01:25:00,205.582,205.605,205.557,205.592,26600000.0
2005-11-14 01:26:00,205.643,205.681,205.6,205.65,37800000.0
2005-11-14 01:27:00,205.623,205.683,205.606,205.655,30700000.0
2005-11-14 01:28:00,205.636,205.695,205.616,205.677,51100000.0
2005-11-14 01:29:00,205.618,205.673,205.617,205.673,74000000.0
2005-11-14 01:30:00,205.648,205.68,205.63,205.67,22700000.0
2005-11-14 01:31:00,205.649,205.657,205.602,205.638,27100000.0
2005-11-14 01:32:00,205.608,205.628,205.586,205.586,65900000.0
2005-11-14 01:33:00,205.58,205.586,205.516,205.563,49999999.0
2005-11-14 01:34:00,205.577,205.58,205.503,205.509,61400000.0
2005-11-14 01:35:00,205.562,205.577,205.51,205.524,33400000.0
2005-11-14 01:36:00,205.497,205.534,205.485,205.499,61200000.0
2005-11-14 01:37:00,205.487,205.513,205.454,205.454,51000000.0
2005-11-14 01:38:00,205.514,205.547,205.497,205.544,88400001.0
2005-11-14 01:39:00,205.525,205.536,205.484,205.494,59800000.0
2005-11-14 01:40:00,205.515,205.521,205.466,205.511,74600000.0
2005-11-14 01:41:00,205.489,205.513,205.465,205.508,53900000.0
2005-11-14 01:42:00,205.523,205.527,205.448,205.501,24300000.0
2005-11-14 01:43:00,205.497,205.52,205.467,205.496,39200000.0
2005-11-14 01:44:00,205.496,205.526,205.471,205.525,62100000.0
2005-11-14 01:45:00,205.481,205.524,205.46,205.496,43400000.0
2005-11-14 01:46:00,205.446,205.497,205.442,205.468,53800001.0
2005-11-14 01:47:00,205.43,205.505,205.43,205.47,60299999.0
2005-11-14 01:48:00,205.483,205.55,205.467,205.543,58600000.0
2005-11-14 01:49:00,205.525,205.536,205.475,205.501,41500000.0
2005-11-14 01:50:00,205.481,205.539,205.462,205.507,41100000.0
2005-11-14 01:51:00,205.507,205.523,205.452,205.468,57499999.0
2005-11-14 01:52:00,205.49,205.494,205.426,205.458,65800000.0
2005-11-14 01:53:00,205.442,205.466,205.421,205.459,20500000.0
2005-11-14 01:54:00,205.467,205.477,205.412,205.426,92399999.0
2005-11-14 01:55:00,205.426,205.492,205.426,205.471,42200000.0
2005-11-14 01:56:00,205.487,205.508,205.462,205.492,57300001.0
2005-11-14 01:57:00,205.507,205.507,205.415,205.415,29900000.0
2005-11-14 01:58:00,205.414,205.496,205.414,205.42,68199999.0
2005-11-14 01:59:00,205.475,205.49,205.443,205.478,56300000.0
2005-11-14 02:00:00,205.409,205.497,205.408,205.463,83700000.0
2005-11-14 02:01:00,205.438,205.479,205.423,205.465,54700001.0
2005-11-14 02:02:00,205.438,205.502,205.431,205.471,60000000.0
2005-11-14 02:03:00,205.434,205.472,205.405,205.466,37600000.0
2005-11-14 02:04:00,205.48,205.48,205.402,205.41,46600000.0
2005-11-14 02:05:00,205.455,205.482,205.424,205.43,61100000.0
2005-11-14 02:06:00,205.444,205.458,205.421,205.421,33300000.0
2005-11-14 02:07:00,205.435,205.474,205.42,205.435,57900001.0
2005-11-14 02:08:00,205.438,205.446,205.409,205.442,73399999.0
2005-11-14 02:09:00,205.432,205.477,205.432,205.474,35000000.0
2005-11-14 02:10:00,205.524,205.532,205.47,205.473,34400000.0
2005-11-14 02:11:00,205.472,205.486,205.433,205.479,58700000.0
2005-11-14 02:12:00,205.475,205.483,205.447,205.483,77700001.0
2005-11-14 02:13:00,205.494,205.506,205.462,205.462,49600001.0
2005-11-14 02:14:00,205.469,205.513,205.451,205.51,84499999.0
2005-11-14 02:15:00,205.487,205.489,205.45,205.481,65500000.0
2005-11-14 02:16:00,205.494,205.521,205.494,205.5,78499999.0
2005-11-14 02:17:00,205.513,205.543,205.508,205.508,37300000.0
2005-11-14 02:18:00,205.485,205.533,205.482,205.527,32000000.0
2005-11-14 02:19:00,205.525,205.543,205.485,205.5,52699999.0
2005-11-14 02:20:00,205.508,205.513,205.494,205.513,35900001.0
2005-11-14 02:21:00,205.508,205.529,205.483,205.52,21600000.0
2005-11-14 02:22:00,205.503,205.516,205.494,205.495,57500000.0
2005-11-14 02:23:00,205.493,205.493,205.444,205.47,38400000.0
2005-11-14 02:24:00,205.484,205.492,205.442,205.476,87799999.0
2005-11-14 02:25:00,205.478,205.512,205.449,205.503,37500000.0
2005-11-14 02:26:00,205.478,205.488,205.445,205.477,57700000.0
2005-11-14 02:27:00,205.468,205.526,205.466,205.507,42700000.0
2005-11-14 02:28:00,205.476,205.512,205.455,205.476,32500000.0
2005-11-14 02:29:00,205.505,205.51,205.487,205.499,20600000.0
2005-11-14 02:30:00,205.491,205.499,205.449,205.499,48300000.0
2005-11-14 02:31:00,205.488,205.492,205.475,205.478,27200000.0
2005-11-14 02:32:00,205.457,205.496,205.443,205.46,67100000.0
2005-11-14 02:33:00,205.418,205.478,205.418,205.478,48700000.0
2005-11-14 02:34:00,205.49,205.497,205.439,205.48,67100000.0
2005-11-14 02:35:00,205.464,205.477,205.44,205.472,46600000.0
2005-11-14 02:36:00,205.432,205.466,205.426,205.462,66600000.0
2005-11-14 02:37:00,205.461,205.463,205.407,205.438,65700000.0
2005-11-14 02:38:00,205.434,205.452,205.395,205.419,45600000.0
2005-11-14 02:39:00,205.458,205.458,205.411,205.412,83899999.0
2005-11-14 02:40:00,205.39,205.39,205.352,205.363,38900000.0
2005-11-14 02:41:00,205.402,205.428,205.388,205.388,33600000.0
2005-11-14 02:42:00,205.379,205.381,205.354,205.354,62499999.0
2005-11-14 02:43:00,205.369,205.415,205.356,205.415,30300000.0
2005-11-14 02:44:00,205.406,205.432,205.399,205.399,79599999.0
2005-11-14 02:45:00,205.417,205.419,205.377,205.414,71600000.0
2005-11-14 02:46:00,205.402,205.446,205.396,205.435,61100002.0
2005-11-14 02:47:00,205.422,205.422,205.371,205.405,70100000.0
2005-11-14 02:48:00,205.399,205.421,205.384,205.401,61800000.0
2005-11-14 02:49:00,205.397,205.43,205.363,205.43,44300000.0
2005-11-14 02:50:00,205.438,205.445,205.427,205.438,56800000.0
2005-11-14 02:51:00,205.441,205.443,205.414,205.44,50400000.0
2005-11-14 02:52:00,205.445,205.528,205.445,205.481,56500001.0
2005-11-14 02:53:00,205.461,205.5,205.449,205.449,48100000.0
2005-11-14 02:54:00,205.459,205.471,205.452,205.465,30600000.0
2005-11-14 02:55:00,205.458,205.472,205.43,205.435,54900000.0
2005-11-14 02:56:00,205.392,205.409,205.365,205.365,49700000.0
2005-11-14 02:57:00,205.406,205.426,205.383,205.426,48100000.0
2005-11-14 02:58:00,205.452,205.465,205.452,205.46,33300000.0
2005-11-14 02:59:00,205.403,205.457,205.402,205.417,42800000.0
2005-11-14 03:00:00,205.407,205.408,205.377,205.38,115900002.0
2005-11-14 03:01:00,205.387,205.387,205.368,205.37,24800000.0
2005-11-14 03:02:00,205.39,205.442,205.385,205.385,57599999.0
2005-11-14 03:03:00,205.384,205.402,205.381,205.399,57800000.0
2005-11-14 03:04:00,205.37,205.384,205.345,205.36,64900000.0
2005-11-14 03:05:00,205.344,205.356,205.337,205.341,44500000.0
2005-11-14 03:06:00,205.344,205.344,205.321,205.331,41700000.0
2005-11-14 03:07:00,205.303,205.303,205.289,205.292,27900000.0
2005-11-14 03:08:00,205.303,205.344,205.299,205.332,62800001.0
2005-11-14 03:09:00,205.342,205.397,205.342,205.368,31200000.0
2005-11-14 03:10:00,205.357,205.364,205.34,205.351,54500000.0
2005-11-14 03:11:00,205.352,205.373,205.334,205.361,54100000.0
2005-11-14 03:12:00,205.363,205.38,205.345,205.375,93500000.0
2005-11-14 03:13:00,205.405,205.411,205.365,205.367,42300000.0
2005-11-14 03:14:00,205.38,205.382,205.36,205.382,19300000.0
2005-11-14 03:15:00,205.408,205.436,205.408,205.428,49900000.0
2005-11-14 03:16:00,205.415,205.445,205.412,205.422,58600000.0
2005-11-14 03:17:00,205.421,205.421,205.394,205.394,49100000.0
2005-11-14 03:18:00,205.404,205.426,205.387,205.396,20300000.0
2005-11-14 03:19:00,205.425,205.428,205.369,205.404,33100000.0
2005-11-14 03:20:00,205.39,205.403,205.386,205.386,56899999.0
2005-11-14 03:21:00,205.402,205.435,205.402,205.408,75499999.0
2005-11-14 03:22:00,205.416,205.443,205.414,205.44,92200002.0
2005-11-14 03:23:00,205.442,205.442,205.42,205.434,37100000.0
2005-11-14 03:24:00,205.431,205.447,205.414,205.418,52400000.0
2005-11-14 03:25:00,205.417,205.417,205.374,205.414,69300001.0
2005-11-14 03:26:00,205.419,205.459,205.41,205.454,56200001.0
2005-11-14 03:27:00,205.455,205.467,205.448,205.448,57300000.0
2005-11-14 03:28:00,205.463,205.481,205.448,205.452,30100000.0
2005-11-14 03:29:00,205.414,205.414,205.389,205.394,57600001.0
2005-11-14 03:30:00,205.403,205.432,205.39,205.392,44900000.0
2005-11-14 03:31:00,205.406,205.434,205.383,205.434,57600000.0
2005-11-14 03:32:00,205.43,205.44,205.405,205.417,38500000.0
2005-11-14 03:33:00,205.41,205.413,205.405,205.413,69100001.0
2005-11-14 03:34:00,205.405,205.433,205.392,205.433,70600001.0
2005-11-14 03:35:00,205.432,205.441,205.419,205.426,39900000.0
2005-11-14 03:36:00,205.434,205.444,205.38,205.41,35100000.0
2005-11-14 03:37:00,205.416,205.449,205.407,205.43,56800000.0
2005-11-14 03:38:00,205.422,205.422,205.381,205.398,44400000.0
2005-11-14 03:39:00,205.37,205.407,205.348,205.407,60400001.0
2005-11-14 03:40:00,205.374,205.396,205.374,205.395,62900000.0
2005-11-14 03:41:00,205.412,205.412,205.368,205.404,60200000.0
2005-11-14 03:42:00,205.407,205.41,205.394,205.396,38300000.0
2005-11-14 03:43:00,205.391,205.391,205.358,205.37,50600000.0
2005-11-14 03:44:00,205.385,205.392,205.372,205.384,55500000.0
2005-11-14 03:45:00,205.37,205.42,205.37,205.408,31000000.0
2005-11-14 03:46:00,205.37,205.381,205.367,205.368,55600000.0
2005-11-14 03:47:00,205.371,205.403,205.348,205.375,66700000.0
2005-11-14 03:48:00,205.383,205.421,205.383,205.408,57400000.0
2005-11-14 03:49:00,205.394,205.413,205.372,205.413,26300000.0
2005-11-14 03:50:00,205.419,205.447,205.407,205.414,59500000.0
2005-11-14 03:51:00,205.46,205.474,205.409,205.421,42700000.0
2005-11-14 03:52:00,205.402,205.433,205.397,205.433,73300000.0
2005-11-14 03:53:00,205.453,205.458,205.44,205.453,30700000.0
2005-11-14 03:54:00,205.413,205.435,205.394,205.435,44400000.0
2005-11-14 03:55:00,205.412,205.412,205.346,205.357,27900000.0
2005-11-14 03:56:00,205.336,205.336,205.315,205.315,42400000.0
2005-11-14 03:57:00,205.32,205.361,205.32,205.352,57900000.0
2005-11-14 03:58:00,205.36,205.368,205.335,205.335,48900000.0
2005-11-14 03:59:00,205.327,205.35,205.327,205.33,56800000.0
2005-11-14 04:00:00,205.309,205.309,205.293,205.305,42800000.0
2005-11-14 04:01:00,205.323,205.356,205.322,205.322,72200000.0
2005-11-14 04:02:00,205.316,205.352,205.316,205.344,59100000.0
2005-11-14 04:03:00,205.318,205.401,205.313,205.401,37400000.0
2005-11-14 04:04:00,205.417,205.417,205.368,205.371,63100001.0
2005-11-14 04:05:00,205.368,205.378,205.298,205.376,61299999.0
2005-11-14 04:06:00,205.342,205.369,205.341,205.36,68300000.0
2005-11-14 04:07:00,205.361,205.361,205.332,205.34,73100000.0
2005-11-14 04:08:00,205.358,205.371,205.341,205.368,65500000.0
2005-11-14 04:09:00,205.37,205.405,205.37,205.383,66100001.0
2005-11-14 04:10:00,205.402,205.425,205.382,205.382,38200000.0
2005-11-14 04:11:00,205.407,205.413,205.347,205.372,74900000.0
2005-11-14 04:12:00,205.35,205.365,205.35,205.351,48700000.0
2005-11-14 04:13:00,205.363,205.375,205.324,205.347,45200000.0
2005-11-14 04:14:00,205.36,205.375,205.344,205.352,63200001.0
2005-11-14 04:15:00,205.351,205.353,205.327,205.353,82499999.0
2005-11-14 04:16:00,205.33,205.353,205.306,205.338,65400000.0
2005-11-14 04:17:00,205.344,205.36,205.344,205.36,58999999.0
2005-11-14 04:18:00,205.374,205.389,205.357,205.362,45100000.0
2005-11-14 04:19:00,205.36,205.4,205.345,205.4,26800000.0
2005-11-14 04:20:00,205.406,205.406,205.352,205.378,70900001.0
2005-11-14 04:21:00,205.376,205.378,205.36,205.378,15100000.0
2005-11-14 04:22:00,205.361,205.404,205.361,205.377,28400000.0
2005-11-14 04:23:00,205.373,205.38,205.346,205.369,88100000.0
2005-11-14 04:24:00,205.368,205.417,205.363,205.41,69800000.0
2005-11-14 04:25:00,205.372,205.377,205.356,205.376,21700000.0
2005-11-14 04:26:00,205.397,205.421,205.371,205.371,75799999.0
2005-11-14 04:27:00,205.397,205.425,205.39,205.415,27100000.0
2005-11-14 04:28:00,205.421,205.448,205.404,205.404,37400000.0
2005-11-14 04:29:00,205.393,205.418,205.393,205.41,20300000.0
2005-11-14 04:30:00,205.408,205.408,205.383,205.398,40800000.0
2005-11-14 04:31:00,205.393,205.41,205.374,205.406,32500000.0
2005-11-14 04:32:00,205.409,205.416,205.391,205.391,53200000.0
2005-11-14 04:33:00,205.394,205.435,205.372,205.432,66900000.0
2005-11-14 04:34:00,205.428,205.442,205.415,205.44,52800000.0
2005-11-14 04:35:00,205.442,205.462,205.442,205.459,53500000.0
2005-11-14 04:36:00,205.433,205.461,205.433,205.461,31800000.0
2005-11-14 04:37:00,205.448,205.478,205.433,205.462,63999999.0
2005-11-14 04:38:00,205.466,205.473,205.44,205.459,55000000.0
2005-11-14 04:39:00,205.467,205.467,205.429,205.455,38300000.0
2005-11-14 04:40:00,205.465,205.465,205.425,205.44,33200000.0
2005-11-14 04:41:00,205.438,205.475,205.427,205.475,27900000.0
2005-11-14 04:42:00,205.467,205.471,205.421,205.442,58100001.0
2005-11-14 04:43:00,205.474,205.51,205.472,205.472,54300000.0
2005-11-14 04:44:00,205.502,205.502,205.459,205.483,53900000.0
2005-11-14 04:45:00,205.489,205.507,205.479,205.505,42400000.0
2005-11-14 04:46:00,205.512,205.516,205.462,205.504,104900000.0
2005-11-14 04:47:00,205.513,205.516,205.504,205.516,36200000.0
2005-11-14 04:48:00,205.504,205.504,205.468,205.501,53400000.0
2005-11-14 04:49:00,205.509,205.529,205.471,205.5,52700000.0
2005-11-14 04:50:00,205.494,205.521,205.485,205.486,66300000.0
2005-11-14 04:51:00,205.495,205.512,205.489,205.505,35099999.0
2005-11-14 04:52:00,205.505,205.519,205.502,205.519,55299999.0
2005-11-14 04:53:00,205.515,205.515,205.484,205.495,49900000.0
2005-11-14 04:54:00,205.496,205.517,205.474,205.517,46600000.0
2005-11-14 04:55:00,205.484,205.502,205.48,205.482,90900001.0
2005-11-14 04:56:00,205.498,205.513,205.495,205.5,52900001.0
2005-11-14 04:57:00,205.504,205.505,205.473,205.481,57200000.0
2005-11-14 04:58:00,205.5,205.531,205.5,205.501,68200000.0
2005-11-14 04:59:00,205.496,205.523,205.485,205.498,63100000.0
2005-11-14 05:00:00,205.471,205.515,205.456,205.49,39000000.0
2005-11-14 05:01:00,205.475,205.475,205.451,205.475,96400000.0
2005-11-14 05:02:00,205.472,205.477,205.43,205.446,48700000.0
2005-11-14 05:03:00,205.446,205.467,205.446,205.467,35100000.0
2005-11-14 05:04:00,205.493,205.493,205.464,205.464,23900000.0
2005-11-14 05:05:00,205.486,205.49,205.455,205.479,83699999.0
2005-11-14 05:06:00,205.491,205.519,205.491,205.493,26500000.0
2005-11-14 05:07:00,205.507,205.551,205.507,205.551,51399999.0
2005-11-14 05:08:00,205.534,205.543,205.486,205.486,44000000.0
2005-11-14 05:09:00,205.488,205.514,205.448,205.468,36300000.0
2005-11-14 05:10:00,205.496,205.497,205.454,205.454,70399999.0
2005-11-14 05:11:00,205.47,205.487,205.46,205.487,43800000.0
2005-11-14 05:12:00,205.463,205.466,205.438,205.463,50700000.0
2005-11-14 05:13:00,205.452,205.479,205.441,205.45,58100000.0
2005-11-14 05:14:00,205.461,205.477,205.454,205.463,75600000.0
2005-11-14 05:15:00,205.447,205.447,205.422,205.427,25900000.0
2005-11-14 05:16:00,205.444,205.445,205.403,205.429,44200000.0
2005-11-14 05:17:00,205.436,205.439,205.423,205.432,37400000.0
2005-11-14 05:18:00,205.436,205.436,205.419,205.422,78199999.0
2005-11-14 05:19:00,205.403,205.436,205.38,205.417,61100001.0
2005-11-14 05:20:00,205.399,205.428,205.399,205.413,43400000.0
2005-11-14 05:21:00,205.422,205.441,205.406,205.416,38000000.0
2005-11-14 05:22:00,205.421,205.433,205.409,205.416,64499999.0
2005-11-14 05:23:00,205.423,205.481,205.423,205.475,86500000.0
2005-11-14 05:24:00,205.426,205.472,205.418,205.465,46000000.0
2005-11-14 05:25:00,205.467,205.469,205.441,205.467,63099999.0
2005-11-14 05:26:00,205.464,205.475,205.438,205.451,57000000.0
2005-11-14 05:27:00,205.476,205.494,205.459,205.464,48400000.0
2005-11-14 05:28:00,205.437,205.472,205.408,205.472,14700000.0
2005-11-14 05:29:00,205.469,205.479,205.451,205.451,75999999.0
2005-11-14 05:30:00,205.478,205.483,205.428,205.448,55700000.0
2005-11-14 05:31:00,205.453,205.453,205.42,205.429,53300000.0
2005-11-14 05:32:00,205.461,205.461,205.432,205.432,37500000.0
2005-11-14 05:33:00,205.44,205.445,205.414,205.438,70399998.0
2005-11-14 05:34:00,205.439,205.456,205.412,205.412,54800000.0
2005-11-14 05:35:00,205.443,205.443,205.423,205.431,52100000.0
2005-11-14 05:36:00,205.444,205.459,205.396,205.415,45400000.0
2005-11-14 05:37:00,205.416,205.46,205.408,205.444,58900000.0
2005-11-14 05:38:00,205.409,205.445,205.409,205.43,34800000.0
2005-11-14 05:39:00,205.437,205.45,205.429,205.432,45000000.0
2005-11-14 05:40:00,205.416,205.421,205.406,205.41,62900000.0
2005-11-14 05:41:00,205.424,205.424,205.366,205.385,47600000.0
2005-11-14 05:42:00,205.38,205.406,205.368,205.372,24500000.0
2005-11-14 05:43:00,205.376,205.4,205.376,205.4,28600000.0
2005-11-14 05:44:00,205.397,205.397,205.35,205.378,34700001.0
2005-11-14 05:45:00,205.399,205.403,205.357,205.366,48400000.0
2005-11-14 05:46:00,205.364,205.406,205.364,205.378,70800001.0
2005-11-14 05:47:00,205.384,205.4,205.371,205.389,29700000.0
2005-11-14 05:48:00,205.393,205.404,205.384,205.394,57400000.0
2005-11-14 05:49:00,205.375,205.425,205.36,205.425,38600000.0
2005-11-14 05:50:00,205.386,205.425,205.386,205.41,58300001.0
2005-11-14 05:51:00,205.409,205.411,205.372,205.372,75099999.0
2005-11-14 05:52:00,205.423,205.43,205.404,205.423,32000000.0
2005-11-14 05:53:00,205.422,205.451,205.417,205.442,33200000.0
2005-11-14 05:54:00,205.42,205.469,205.415,205.464,99999999.0
2005-11-14 05:55:00,205.425,205.448,205.425,205.438,62500000.0
2005-11-14 05:56:00,205.476,205.489,205.45,205.45,45400000.0
2005-11-14 05:57:00,205.48,205.5,205.471,205.471,40700000.0
2005-11-14 05:58:00,205.471,205.471,205.456,205.465,29100000.0
2005-11-14 05:59:00,205.459,205.477,205.457,205.466,50699999.0
2005-11-14 06:00:00,205.477,205.499,205.477,205.49,46499999.0
2005-11-14 06:01:00,205.495,205.495,205.453,205.489,40800000.0
2005-11-14 06:02:00,205.514,205.573,205.514,205.573,51900000.0
2005-11-14 06:03:00,205.577,205.585,205.561,205.561,51900000.0
2005-11-14 06:04:00,205.563,205.581,205.561,205.578,82500000.0
2005-11-14 06:05:00,205.596,205.636,205.596,205.636,68300001.0
2005-11-14 06:06:00,205.646,205.734,205.646,205.678,43600000.0
2005-11-14 06:07:00,205.682,205.704,205.671,205.69,53200000.0
2005-11-14 06:08:00,205.681,205.682,205.669,205.682,68199999.0
2005-11-14 06:09:00,205.666,205.714,205.666,205.704,49600000.0
2005-11-14 06:10:00,205.695,205.723,205.662,205.686,50500000.0
2005-11-14 06:11:00,205.67,205.68,205.634,205.634,37800000.0
2005-11-14 06:12:00,205.621,205.664,205.612,205.663,36700000.0
2005-11-14 06:13:00,205.647,205.668,205.643,205.652,54400000.0
2005-11-14 06:14:00,205.66,205.66,205.61,205.646,25200000.0
2005-11-14 06:15:00,205.655,205.665,205.654,205.665,36899999.0
2005-11-14 06:16:00,205.675,205.675,205.646,205.647,60299999.0
2005-11-14 06:17:00,205.65,205.673,205.648,205.661,31700000.0
2005-11-14 06:18:00,205.666,205.704,205.666,205.695,32900000.0
2005-11-14 06:19:00,205.75,205.785,205.725,205.785,53700000.0
2005-11-14 06:20:00,205.804,205.804,205.75,205.75,98700001.0
2005-11-14 06:21:00,205.766,205.772,205.749,205.749,49000000.0
2005-11-14 06:22:00,205.753,205.763,205.723,205.723,40900000.0
2005-11-14 06:23:00,205.75,205.754,205.732,205.734,65000000.0
2005-11-14 06:24:00,205.718,205.753,205.718,205.753,30000000.0
2005-11-14 06:25:00,205.753,205.817,205.753,205.779,72400001.0
2005-11-14 06:26:00,205.751,205.8,205.749,205.8,41700000.0
2005-11-14 06:27:00,205.783,205.838,205.783,205.838,71600000.0
2005-11-14 06:28:00,205.831,205.842,205.819,205.819,75900001.0
2005-11-14 06:29:00,205.825,205.835,205.8,205.828,57000000.0
2005-11-14 06:30:00,205.81,205.811,205.781,205.783,47000001.0
2005-11-14 06:31:00,205.778,205.823,205.766,205.789,67200001.0
2005-11-14 06:32:00,205.782,205.827,205.782,205.819,30900000.0
2005-11-14 06:33:00,205.797,205.819,205.797,205.798,43100000.0
2005-11-14 06:34:00,205.807,205.826,205.807,205.811,17200000.0
2005-11-14 06:35:00,205.793,205.82,205.793,205.796,30100000.0
2005-11-14 06:36:00,205.793,205.793,205.779,205.793,41200000.0
2005-11-14 06:37:00,205.809,205.815,205.772,205.772,21300000.0
2005-11-14 06:38:00,205.768,205.818,205.748,205.812,37500000.0
2005-11-14 06:39:00,205.819,205.832,205.777,205.788,81000001.0
2005-11-14 06:40:00,205.809,205.82,205.788,205.792,50199999.0
2005-11-14 06:41:00,205.803,205.816,205.794,205.803,40900000.0
2005-11-14 06:42:00,205.796,205.807,205.791,205.798,75700001.0
2005-11-14 06:43:00,205.784,205.803,205.771,205.792,40300000.0
2005-11-14 06:44:00,205.8,205.809,205.781,205.79,68800000.0
2005-11-14 06:45:00,205.802,205.839,205.801,205.839,39799999.0
2005-11-14 06:46:00,205.838,205.876,205.827,205.876,62700001.0
2005-11-14 06:47:00,205.882,205.9,205.882,205.9,86599999.0
2005-11-14 06:48:00,205.904,205.905,205.871,205.872,37199999.0
2005-11-14 06:49:00,205.824,205.852,205.81,205.833,47200000.0
2005-11-14 06:50:00,205.825,205.825,205.777,205.777,32700000.0
2005-11-14 06:51:00,205.785,205.785,205.754,205.785,38900000.0
2005-11-14 06:52:00,205.798,205.8,205.789,205.791,57400000.0
2005-11-14 06:53:00,205.799,205.799,205.751,205.775,55200000.0
2005-11-14 06:54:00,205.78,205.81,205.78,205.81,29600000.0
2005-11-14 06:55:00,205.8,205.806,205.786,205.806,38700000.0
2005-11-14 06:56:00,205.812,205.812,205.758,205.795,66199999.0
2005-11-14 06:57:00,205.789,205.789,205.763,205.786,23500000.0
2005-11-14 06:58:00,205.782,205.799,205.76,205.76,54900000.0
2005-11-14 06:59:00,205.763,205.811,205.763,205.803,61899999.0
2005-11-14 07:00:00,205.789,205.8,205.768,205.768,32099999.0
2005-11-14 07:01:00,205.77,205.798,205.752,205.772,57300000.0
2005-11-14 07:02:00,205.76,205.77,205.746,205.765,30000000.0
2005-11-14 07:03:00,205.758,205.804,205.752,205.782,45400000.0
2005-11-14 07:04:00,205.779,205.813,205.748,205.748,28200000.0
2005-11-14 07:05:00,205.775,205.795,205.775,205.795,72100000.0
2005-11-14 07:06:00,205.792,205.797,205.758,205.758,65800000.0
2005-11-14 07:07:00,205.774,205.787,205.767,205.785,40000000.0
2005-11-14 07:08:00,205.817,205.817,205.78,205.782,40500000.0
2005-11-14 07:09:00,205.788,205.822,205.785,205.796,48700000.0
2005-11-14 07:10:00,205.812,205.824,205.782,205.788,60400001.0
2005-11-14 07:11:00,205.806,205.818,205.779,205.795,44600000.0
2005-11-14 07:12:00,205.819,205.846,205.794,205.823,49300000.0
2005-11-14 07:13:00,205.806,205.841,205.805,205.818,86299999.0
2005-11-14 07:14:00,205.796,205.812,205.796,205.805,53900000.0
2005-11-14 07:15:00,205.802,205.811,205.773,205.773,44700000.0
2005-11-14 07:16:00,205.783,205.801,205.756,205.756,63699999.0
2005-11-14 07:17:00,205.782,205.819,205.782,205.805,54600001.0
2005-11-14 07:18:00,205.778,205.797,205.764,205.772,38300000.0
2005-11-14 07:19:00,205.8,205.811,205.756,205.811,44600000.0
2005-11-14 07:20:00,205.821,205.821,205.797,205.797,32300000.0
2005-11-14 07:21:00,205.782,205.803,205.782,205.799,40300000.0
2005-11-14 07:22:00,205.798,205.803,205.787,205.798,33100000.0
2005-11-14 07:23:00,205.807,205.829,205.804,205.815,42699999.0
2005-11-14 07:24:00,205.811,205.816,205.788,205.811,34800000.0
2005-11-14 07:25:00,205.809,205.824,205.799,205.813,70799999.0
2005-11-14 07:26:00,205.816,205.819,205.799,205.806,17800000.0
2005-11-14 07:27:00,205.8,205.839,205.8,205.839,40300000.0
2005-11-14 07:28:00,205.837,205.837,205.803,205.807,71900001.0
2005-11-14 07:29:00,205.831,205.837,205.818,205.836,60900000.0
2005-11-14 07:30:00,205.839,205.85,205.827,205.85,33500000.0
2005-11-14 07:31:00,205.844,205.856,205.838,205.846,89100000.0
2005-11-14 07:32:00,205.856,205.885,205.856,205.885,37900000.0
2005-11-14 07:33:00,205.877,205.889,205.865,205.865,31500000.0
2005-11-14 07:34:00,205.866,205.89,205.866,205.868,50399999.0
2005-11-14 07:35:00,205.889,205.889,205.827,205.848,53000000.0
2005-11-14 07:36:00,205.861,205.861,205.832,205.84,69000001.0
2005-11-14 07:37:00,205.839,205.867,205.832,205.832,76799999.0
2005-11-14 07:38:00,205.812,205.842,205.807,205.829,32200000.0
2005-11-14 07:39:00,205.819,205.872,205.817,205.835,78600001.0
2005-11-14 07:40:00,205.848,205.865,205.844,205.844,70200000.0
2005-11-14 07:41:00,205.84,205.841,205.82,205.82,43599999.0
2005-11-14 07:42:00,205.846,205.874,205.845,205.845,53400000.0
2005-11-14 07:43:00,205.845,205.856,205.837,205.855,53900000.0
2005-11-14 07:44:00,205.866,205.87,205.855,205.86,24600000.0
2005-11-14 07:45:00,205.869,205.895,205.85,205.85,61500000.0
2005-11-14 07:46:00,205.852,205.891,205.852,205.864,69299999.0
2005-11-14 07:47:00,205.864,205.873,205.844,205.864,49800000.0
2005-11-14 07:48:00,205.85,205.895,205.85,205.895,39500000.0
2005-11-14 07:49:00,205.88,205.901,205.858,205.901,48900001.0
2005-11-14 07:50:00,205.914,205.95,205.894,205.894,41900000.0
2005-11-14 07:51:00,205.848,205.945,205.829,205.939,44400000.0
2005-11-14 07:52:00,205.901,205.923,205.888,205.892,78100000.0
2005-11-14 07:53:00,205.878,205.905,205.862,205.878,27500000.0
2005-11-14 07:54:00,205.892,205.937,205.892,205.917,38800000.0
2005-11-14 07:55:00,205.892,205.932,205.886,205.889,34600000.0
2005-11-14 07:56:00,205.872,205.898,205.87,205.873,41600000.0
2005-11-14 07:57:00,205.873,205.904,205.87,205.877,48200000.0
2005-11-14 07:58:00,205.867,205.871,205.854,205.865,77200001.0
2005-11-14 07:59:00,205.86,205.895,205.852,205.873,72900001.0
2005-11-14 08:00:00,205.877,205.877,205.806,205.81,37800000.0
2005-11-14 08:01:00,205.799,205.836,205.779,205.818,40700000.0
2005-11-14 08:02:00,205.805,205.811,205.762,205.811,89800001.0
2005-11-14 08:03:00,205.786,205.815,205.786,205.812,13200000.0
2005-11-14 08:04:00,205.79,205.811,205.783,205.783,33000000.0
2005-11-14 08:05:00,205.787,205.805,205.787,205.792,37400000.0
2005-11-14 08:06:00,205.811,205.841,205.794,205.798,26700000.0
2005-11-14 08:07:00,205.777,205.795,205.761,205.761,80400000.0
2005-11-14 08:08:00,205.772,205.772,205.744,205.744,47499999.0
2005-11-14 08:09:00,205.766,205.776,205.721,205.721,38100000.0
2005-11-14 08:10:00,205.747,205.764,205.736,205.744,26100000.0
2005-11-14 08:11:00,205.754,205.756,205.75,205.75,24000000.0
2005-11-14 08:12:00,205.743,205.772,205.736,205.745,40800000.0
2005-11-14 08:13:00,205.746,205.758,205.718,205.73,55400000.0
2005-11-14 08:14:00,205.716,205.716,205.704,205.714,32600000.0
2005-11-14 08:15:00,205.729,205.78,205.729,205.76,35400000.0
2005-11-14 08:16:00,205.772,205.772,205.738,205.741,17400000.0
2005-11-14 08:17:00,205.752,205.763,205.748,205.758,27900000.0
2005-11-14 08:18:00,205.776,205.804,205.776,205.796,37700000.0
2005-11-14 08:19:00,205.783,205.842,205.779,205.827,51100000.0
2005-11-14 08:20:00,205.796,205.796,205.761,205.765,56600001.0
2005-11-14 08:21:00,205.775,205.783,205.775,205.782,61800000.0
2005-11-14 08:22:00,205.779,205.791,205.759,205.773,27200000.0
2005-11-14 08:23:00,205.8,205.847,205.781,205.847,46400000.0
2005-11-14 08:24:00,205.802,205.802,205.778,205.778,15600000.0
2005-11-14 08:25:00,205.77,205.787,205.766,205.782,60600000.0
2005-11-14 08:26:00,205.774,205.847,205.774,205.824,74100001.0
2005-11-14 08:27:00,205.827,205.827,205.795,205.795,39000000.0
2005-11-14 08:28:00,205.828,205.828,205.764,205.768,83400000.0
2005-11-14 08:29:00,205.768,205.771,205.752,205.752,44900000.0
2005-11-14 08:30:00,205.752,205.767,205.72,205.751,60900000.0
2005-11-14 08:31:00,205.778,205.793,205.75,205.791,42800000.0
2005-11-14 08:32:00,205.748,205.805,205.748,205.757,50200000.0
2005-11-14 08:33:00,205.751,205.771,205.737,205.744,37900000.0
2005-11-14 08:34:00,205.758,205.761,205.742,205.75,80000000.0
2005-11-14 08:35:00,205.738,205.762,205.73,205.76,41100000.0
2005-11-14 08:36:00,205.753,205.781,205.735,205.781,37700000.0
2005-11-14 08:37:00,205.742,205.788,205.739,205.773,64900001.0
2005-11-14 08:38:00,205.753,205.801,205.747,205.775,30700000.0
2005-11-14 08:39:00,205.762,205.768,205.725,205.747,51200000.0
2005-11-14 08:40:00,205.765,205.77,205.748,205.751,46700000.0
2005-11-14 08:41:00,205.749,205.77,205.748,205.76,32000000.0
2005-11-14 08:42:00,205.77,205.781,205.745,205.745,52900001.0
2005-11-14 08:43:00,205.768,205.768,205.726,205.732,71400000.0
2005-11-14 08:44:00,205.751,205.769,205.737,205.757,61500001.0
2005-11-14 08:45:00,205.761,205.778,205.748,205.748,56200000.0
2005-11-14 08:46:00,205.749,205.769,205.726,205.752,42100000.0
2005-11-14 08:47:00,205.763,205.766,205.728,205.737,43800000.0
2005-11-14 08:48:00,205.736,205.738,205.727,205.735,63600000.0
2005-11-14 08:49:00,205.735,205.736,205.712,205.715,89100002.0
2005-11-14 08:50:00,205.735,205.743,205.698,205.72,47800001.0
2005-11-14 08:51:00,205.696,205.734,205.683,205.715,46000001.0
2005-11-14 08:52:00,205.703,205.737,205.685,205.716,63300000.0
2005-11-14 08:53:00,205.708,205.732,205.684,205.7,80100000.0
2005-11-14 08:54:00,205.678,205.701,205.675,205.675,42800000.0
2005-11-14 08:55:00,205.668,205.679,205.655,205.679,58300000.0
2005-11-14 08:56:00,205.665,205.688,205.665,205.68,68499999.0
2005-11-14 08:57:00,205.685,205.71,205.685,205.71,87499999.0
2005-11-14 08:58:00,205.691,205.733,205.691,205.698,78500000.0
2005-11-14 08:59:00,205.712,205.745,205.71,205.745,45900000.0
2005-11-14 09:00:00,205.709,205.73,205.706,205.73,23200000.0
2005-11-14 09:01:00,205.707,205.721,205.707,205.712,32000000.0
2005-11-14 09:02:00,205.731,205.732,205.72,205.726,39900000.0
2005-11-14 09:03:00,205.709,205.745,205.701,205.725,74300000.0
2005-11-14 09:04:00,205.706,205.761,205.706,205.727,47300000.0
2005-11-14 09:05:00,205.72,205.759,205.701,205.759,44900000.0
2005-11-14 09:06:00,205.714,205.755,205.709,205.733,68100001.0
2005-11-14 09:07:00,205.722,205.74,205.722,205.74,23300000.0
2005-11-14 09:08:00,205.731,205.756,205.731,205.742,35400000.0
2005-11-14 09:09:00,205.733,205.781,205.728,205.747,34100000.0
2005-11-14 09:10:00,205.749,205.786,205.734,205.779,78200000.0
2005-11-14 09:11:00,205.757,205.771,205.743,205.759,42500000.0
2005-11-14 09:12:00,205.736,205.768,205.733,205.764,77700000.0
2005-11-14 09:13:00,205.755,205.779,205.753,205.76,62600000.0
2005-11-14 09:14:00,205.762,205.762,205.737,205.75,53700000.0
2005-11-14 09:15:00,205.746,205.746,205.739,205.743,43900000.0
2005-11-14 09:16:00,205.747,205.764,205.734,205.747,65200001.0
2005-11-14 09:17:00,205.729,205.735,205.719,205.735,42600000.0
2005-11-14 09:18:00,205.735,205.745,205.725,205.735,54099999.0
2005-11-14 09:19:00,205.716,205.731,205.695,205.728,40299999.0
2005-11-14 09:20:00,205.705,205.705,205.685,205.685,13900000.0
2005-11-14 09:21:00,205.679,205.689,205.663,205.663,47900000.0
2005-11-14 09:22:00,205.652,205.672,205.626,205.646,54700000.0
2005-11-14 09:23:00,205.671,205.671,205.662,205.662,45100000.0
2005-11-14 09:24:00,205.703,205.703,205.657,205.666,40300000.0
2005-11-14 09:25:00,205.695,205.695,205.66,205.661,43900000.0
2005-11-14 09:26:00,205.665,205.687,205.665,205.672,58100000.0
2005-11-14 09:27:00,205.663,205.666,205.647,205.647,65199999.0
2005-11-14 09:28:00,205.662,205.67,205.635,205.67,47200001.0
2005-11-14 09:29:00,205.66,205.69,205.66,205.688,78799999.0
2005-11-14 09:30:00,205.687,205.69,205.644,205.682,67100000.0
2005-11-14 09:31:00,205.675,205.706,205.675,205.7,58399999.0
2005-11-14 09:32:00,205.694,205.726,205.694,205.709,53600001.0
2005-11-14 09:33:00,205.719,205.737,205.705,205.713,61100001.0
2005-11-14 09:34:00,205.701,205.719,205.695,205.707,32300000.0
2005-11-14 09:35:00,205.704,205.717,205.684,205.7,65300000.0
2005-11-14 09:36:00,205.71,205.713,205.701,205.701,18800000.0
2005-11-14 09:37:00,205.7,205.736,205.7,205.712,51400000.0
2005-11-14 09:38:00,205.693,205.73,205.693,205.725,38100000.0
2005-11-14 09:39:00,205.74,205.759,205.737,205.748,69500001.0
2005-11-14 09:40:00,205.745,205.745,205.72,205.72,58900000.0
2005-11-14 09:41:00,205.715,205.734,205.705,205.705,36100001.0
2005-11-14 09:42:00,205.707,205.745,205.707,205.745,44600001.0
2005-11-14 09:43:00,205.743,205.772,205.739,205.772,72999999.0
2005-11-14 09:44:00,205.763,205.79,205.751,205.762,107800002.0
2005-11-14 09:45:00,205.719,205.753,205.719,205.743,66499999.0
2005-11-14 09:46:00,205.726,205.732,205.71,205.71,59399999.0
2005-11-14 09:47:00,205.737,205.773,205.737,205.762,41000000.0
2005-11-14 09:48:00,205.753,205.753,205.738,205.738,107999998.0
2005-11-14 09:49:00,205.68,205.729,205.68,205.728,49200001.0
2005-11-14 09:50:00,205.767,205.771,205.752,205.767,50100000.0
2005-11-14 09:51:00,205.787,205.814,205.78,205.782,42100000.0
2005-11-14 09:52:00,205.804,205.813,205.753,205.779,69000001.0
2005-11-14 09:53:00,205.801,205.815,205.8,205.8,71900001.0
2005-11-14 09:54:00,205.8,205.816,205.773,205.797,49500000.0
2005-11-14 09:55:00,205.83,205.889,205.83,205.889,45200000.0
2005-11-14 09:56:00,205.895,205.911,205.876,205.876,51700000.0
2005-11-14 09:57:00,205.828,205.828,205.805,205.811,42500000.0
2005-11-14 09:58:00,205.829,205.85,205.809,205.811,54600000.0
2005-11-14 09:59:00,205.822,205.832,205.81,205.811,42800000.0
2005-11-14 10:00:00,205.807,205.819,205.793,205.812,49900000.0
2005-11-14 10:01:00,205.801,205.824,205.779,205.814,52300000.0
2005-11-14 10:02:00,205.826,205.859,205.813,205.855,36700000.0
2005-11-14 10:03:00,205.83,205.849,205.798,205.802,53400000.0
2005-11-14 10:04:00,205.823,205.838,205.823,205.838,24700000.0
2005-11-14 10:05:00,205.856,205.859,205.847,205.852,38500000.0
2005-11-14 10:06:00,205.855,205.891,205.829,205.877,59900000.0
2005-11-14 10:07:00,205.871,205.875,205.853,205.854,24900000.0
2005-11-14 10:08:00,205.839,205.863,205.839,205.847,37399999.0
2005-11-14 10:09:00,205.862,205.889,205.862,205.87,48100000.0
2005-11-14 10:10:00,205.882,205.888,205.833,205.857,45600000.0
2005-11-14 10:11:00,205.852,205.869,205.834,205.84,50600001.0
2005-11-14 10:12:00,205.818,205.854,205.81,205.853,24400000.0
2005-11-14 10:13:00,205.833,205.833,205.806,205.827,41000000.0
2005-11-14 10:14:00,205.837,205.837,205.796,205.8,28900000.0
2005-11-14 10:15:00,205.822,205.856,205.822,205.838,56200000.0
2005-11-14 10:16:00,205.857,205.866,205.834,205.85,51200000.0
2005-11-14 10:17:00,205.85,205.898,205.85,205.898,55100001.0
2005-11-14 10:18:00,205.898,205.933,205.898,205.925,35100000.0
2005-11-14 10:19:00,205.915,205.922,205.862,205.875,35500000.0
2005-11-14 10:20:00,205.899,205.907,205.876,205.903,35700000.0
2005-11-14 10:21:00,205.892,205.894,205.881,205.885,41500000.0
2005-11-14 10:22:00,205.891,205.891,205.847,205.87,47100000.0
2005-11-14 10:23:00,205.886,205.918,205.86,205.86,105000000.0
2005-11-14 10:24:00,205.863,205.896,205.857,205.868,27700000.0
2005-11-14 10:25:00,205.88,205.932,205.88,205.932,38600000.0
2005-11-14 10:26:00,205.958,205.98,205.958,205.98,41399999.0
2005-11-14 10:27:00,205.951,205.963,205.924,205.925,60900000.0
2005-11-14 10:28:00,205.903,205.94,205.903,205.922,41200000.0
2005-11-14 10:29:00,205.914,205.914,205.884,205.887,51900000.0
2005-11-14 10:30:00,205.893,205.893,205.865,205.89,62600000.0
2005-11-14 10:31:00,205.903,205.939,205.901,205.922,78900000.0
2005-11-14 10:32:00,205.926,205.944,205.926,205.939,34200000.0
2005-11-14 10:33:00,205.957,206.02,205.957,205.966,59900000.0
2005-11-14 10:34:00,205.963,205.963,205.924,205.932,31099999.0
2005-11-14 10:35:00,205.938,206.014,205.938,205.991,20000000.0
2005-11-14 10:36:00,206.008,206.045,206.006,206.045,46500000.0
2005-11-14 10:37:00,206.038,206.038,206.013,206.015,39300000.0
2005-11-14 10:38:00,206.018,206.057,206.018,206.031,63000000.0
2005-11-14 10:39:00,206.031,206.066,206.021,206.027,56900000.0
2005-11-14 10:40:00,206.012,206.029,205.998,205.998,44000000.0
2005-11-14 10:41:00,206.005,206.023,205.994,205.994,84200000.0
2005-11-14 10:42:00,205.988,205.997,205.973,205.985,42900000.0
2005-11-14 10:43:00,205.979,205.988,205.972,205.982,49400000.0
2005-11-14 10:44:00,206.008,206.05,205.987,206.05,35500000.0
2005-11-14 10:45:00,206.105,206.109,206.076,206.093,30500000.0
2005-11-14 10:46:00,206.069,206.108,206.069,206.102,52999999.0
2005-11-14 10:47:00,206.099,206.099,206.055,206.072,83200000.0
2005-11-14 10:48:00,206.061,206.061,205.979,205.998,43400000.0
2005-11-14 10:49:00,206.005,206.041,206.003,206.013,31900000.0
2005-11-14 10:50:00,206.009,206.034,206.004,206.034,49899999.0
2005-11-14 10:51:00,206.035,206.053,206.024,206.037,48400000.0
2005-11-14 10:52:00,206.021,206.064,206.004,206.032,42600000.0
2005-11-14 10:53:00,206.037,206.052,206.019,206.029,26100000.0
2005-11-14 10:54:00,206.019,206.067,206.019,206.067,24500000.0
2005-11-14 10:55:00,206.073,206.102,206.065,206.102,36200000.0
2005-11-14 10:56:00,206.103,206.165,206.103,206.154,37100000.0
2005-11-14 10:57:00,206.146,206.161,206.113,206.152,45300000.0
2005-11-14 10:58:00,206.145,206.145,206.115,206.14,73999999.0
2005-11-14 10:59:00,206.139,206.141,206.106,206.13,72600001.0
2005-11-14 11:00:00,206.151,206.162,206.13,206.158,59400000.0
2005-11-14 11:01:00,206.162,206.178,206.138,206.178,33500000.0
2005-11-14 11:02:00,206.207,206.319,206.207,206.319,28800000.0
2005-11-14 11:03:00,206.334,206.339,206.306,206.322,66600000.0
2005-11-14 11:04:00,206.338,206.341,206.323,206.341,60799998.0
2005-11-14 11:05:00,206.344,206.393,206.344,206.393,28800000.0
2005-11-14 11:06:00,206.395,206.399,206.342,206.399,32800000.0
2005-11-14 11:07:00,206.396,206.409,206.385,206.39,51999999.0
2005-11-14 11:08:00,206.402,206.402,206.37,206.38,36000000.0
2005-11-14 11:09:00,206.401,206.417,206.331,206.41,92699999.0
2005-11-14 11:10:00,206.382,206.391,206.369,206.385,41599999.0
2005-11-14 11:11:00,206.402,206.405,206.376,206.4,44900000.0
2005-11-14 11:12:00,206.404,206.404,206.345,206.348,104700001.0
2005-11-14 11:13:00,206.349,206.352,206.324,206.325,55800000.0
2005-11-14 11:14:00,206.344,206.377,206.344,206.367,39500000.0
2005-11-14 11:15:00,206.37,206.42,206.37,206.394,43999999.0
2005-11-14 11:16:00,206.393,206.413,206.375,206.413,42700000.0
2005-11-14 11:17:00,206.413,206.487,206.397,206.487,70200000.0
2005-11-14 11:18:00,206.458,206.458,206.426,206.427,48400000.0
2005-11-14 11:19:00,206.424,206.485,206.424,206.485,36200001.0
2005-11-14 11:20:00,206.494,206.508,206.465,206.465,38300000.0
2005-11-14 11:21:00,206.453,206.46,206.426,206.451,58600000.0
2005-11-14 11:22:00,206.446,206.447,206.415,206.447,35200000.0
2005-11-14 11:23:00,206.47,206.485,206.433,206.433,34900000.0
2005-11-14 11:24:00,206.439,206.466,206.439,206.441,18800000.0
2005-11-14 11:25:00,206.439,206.462,206.439,206.459,30000000.0
2005-11-14 11:26:00,206.451,206.475,206.432,206.475,58400001.0
2005-11-14 11:27:00,206.468,206.468,206.444,206.452,33300000.0
2005-11-14 11:28:00,206.426,206.441,206.411,206.439,45900000.0
2005-11-14 11:29:00,206.447,206.447,206.413,206.413,19800000.0
2005-11-14 11:30:00,206.345,206.366,206.265,206.354,100200000.0
2005-11-14 11:31:00,206.384,206.413,206.367,206.367,71300000.0
2005-11-14 11:32:00,206.358,206.41,206.358,206.397,36600000.0
2005-11-14 11:33:00,206.369,206.38,206.346,206.346,71700000.0
2005-11-14 11:34:00,206.347,206.374,206.347,206.356,48100000.0
2005-11-14 11:35:00,206.332,206.346,206.329,206.34,38500000.0
2005-11-14 11:36:00,206.348,206.379,206.346,206.379,47700000.0
2005-11-14 11:37:00,206.346,206.382,206.346,206.38,60599999.0
2005-11-14 11:38:00,206.363,206.39,206.353,206.382,76899999.0
2005-11-14 11:39:00,206.394,206.426,206.377,206.426,47400000.0
2005-11-14 11:40:00,206.422,206.491,206.412,206.491,75199999.0
2005-11-14 11:41:00,206.491,206.516,206.476,206.51,54900000.0
2005-11-14 11:42:00,206.497,206.513,206.464,206.464,47700000.0
2005-11-14 11:43:00,206.468,206.525,206.468,206.5,44300000.0
2005-11-14 11:44:00,206.521,206.53,206.501,206.524,48699999.0
2005-11-14 11:45:00,206.519,206.568,206.519,206.568,52900000.0
2005-11-14 11:46:00,206.59,206.608,206.573,206.608,52900000.0
2005-11-14 11:47:00,206.64,206.654,206.632,206.632,22700000.0
2005-11-14 11:48:00,206.599,206.615,206.596,206.611,12800000.0
2005-11-14 11:49:00,206.589,206.603,206.572,206.572,61000000.0
2005-11-14 11:50:00,206.565,206.608,206.565,206.593,22300000.0
2005-11-14 11:51:00,206.607,206.611,206.583,206.595,55800000.0
2005-11-14 11:52:00,206.585,206.604,206.581,206.604,48400001.0
2005-11-14 11:53:00,206.61,206.61,206.557,206.559,31800000.0
2005-11-14 11:54:00,206.548,206.548,206.507,206.517,17400000.0
2005-11-14 11:55:00,206.529,206.529,206.481,206.497,69400001.0
2005-11-14 11:56:00,206.499,206.514,206.489,206.493,66800001.0
2005-11-14 11:57:00,206.511,206.522,206.496,206.51,57800000.0
2005-11-14 11:58:00,206.496,206.505,206.493,206.493,62199999.0
2005-11-14 11:59:00,206.516,206.54,206.484,206.54,62699999.0
2005-11-14 12:00:00,206.566,206.57,206.547,206.57,69999998.0
2005-11-14 12:01:00,206.57,206.588,206.564,206.581,37800000.0
2005-11-14 12:02:00,206.581,206.599,206.57,206.599,49600000.0
2005-11-14 12:03:00,206.619,206.619,206.536,206.566,66900002.0
2005-11-14 12:04:00,206.57,206.616,206.57,206.616,36900000.0
2005-11-14 12:05:00,206.622,206.633,206.613,206.627,38700000.0
2005-11-14 12:06:00,206.627,206.646,206.606,206.632,67800001.0
2005-11-14 12:07:00,206.635,206.635,206.603,206.605,90400000.0
2005-11-14 12:08:00,206.624,206.628,206.602,206.602,34000000.0
2005-11-14 12:09:00,206.582,206.595,206.578,206.589,62400002.0
2005-11-14 12:10:00,206.611,206.613,206.597,206.604,72500000.0
2005-11-14 12:11:00,206.613,206.623,206.598,206.617,32300000.0
2005-11-14 12:12:00,206.631,206.647,206.591,206.611,73900000.0
2005-11-14 12:13:00,206.598,206.628,206.575,206.615,41200000.0
2005-11-14 12:14:00,206.601,206.616,206.585,206.585,76099999.0
2005-11-14 12:15:00,206.575,206.601,206.552,206.587,47200000.0
2005-11-14 12:16:00,206.597,206.6,206.578,206.598,78100000.0
2005-11-14 12:17:00,206.615,206.639,206.613,206.639,41700000.0
2005-11-14 12:18:00,206.635,206.638,206.622,206.638,27600000.0
2005-11-14 12:19:00,206.64,206.64,206.626,206.626,46600000.0
2005-11-14 12:20:00,206.613,206.618,206.598,206.618,65800001.0
2005-11-14 12:21:00,206.635,206.669,206.629,206.629,73600000.0
2005-11-14 12:22:00,206.618,206.639,206.612,206.612,78400000.0
2005-11-14 12:23:00,206.615,206.677,206.597,206.677,26500000.0
2005-11-14 12:24:00,206.696,206.712,206.665,206.667,62800001.0
2005-11-14 12:25:00,206.665,206.691,206.661,206.68,65499999.0
2005-11-14 12:26:00,206.664,206.674,206.655,206.658,28200000.0
2005-11-14 12:27:00,206.619,206.619,206.555,206.555,29700000.0
2005-11-14 12:28:00,206.567,206.567,206.548,206.548,41400000.0
2005-11-14 12:29:00,206.551,206.574,206.548,206.557,57699999.0
2005-11-14 12:30:00,206.558,206.593,206.558,206.572,89199999.0
2005-11-14 12:31:00,206.58,206.602,206.577,206.592,38300000.0
2005-11-14 12:32:00,206.597,206.623,206.597,206.611,43100000.0
2005-11-14 12:33:00,206.605,206.61,206.593,206.593,71999999.0
2005-11-14 12:34:00,206.601,206.625,206.601,206.617,41500000.0
2005-11-14 12:35:00,206.603,206.603,206.531,206.564,63400001.0
2005-11-14 12:36:00,206.582,206.588,206.528,206.586,52700000.0
2005-11-14 12:37:00,206.6,206.6,206.562,206.568,63799999.0
2005-11-14 12:38:00,206.568,206.59,206.561,206.585,44600000.0
2005-11-14 12:39:00,206.578,206.617,206.57,206.591,44800000.0
2005-11-14 12:40:00,206.59,206.657,206.576,206.657,57299999.0
2005-11-14 12:41:00,206.687,206.713,206.687,206.704,33100000.0
2005-11-14 12:42:00,206.724,206.733,206.721,206.722,38900000.0
2005-11-14 12:43:00,206.748,206.75,206.722,206.725,38600001.0
2005-11-14 12:44:00,206.725,206.725,206.695,206.696,44800000.0
2005-11-14 12:45:00,206.685,206.701,206.656,206.68,37100000.0
2005-11-14 12:46:00,206.678,206.692,206.675,206.686,33500000.0
2005-11-14 12:47:00,206.691,206.691,206.677,206.689,37900000.0
2005-11-14 12:48:00,206.681,206.706,206.666,206.666,73500001.0
2005-11-14 12:49:00,206.655,206.673,206.635,206.635,64400000.0
2005-11-14 12:50:00,206.653,206.717,206.653,206.717,57100000.0
2005-11-14 12:51:00,206.716,206.753,206.706,206.747,41200000.0
2005-11-14 12:52:00,206.735,206.749,206.68,206.687,77700000.0
2005-11-14 12:53:00,206.685,206.702,206.674,206.674,15000000.0
2005-11-14 12:54:00,206.686,206.686,206.649,206.67,92100003.0
2005-11-14 12:55:00,206.654,206.664,206.64,206.664,64000000.0
2005-11-14 12:56:00,206.653,206.688,206.653,206.662,68500000.0
2005-11-14 12:57:00,206.667,206.667,206.648,206.662,72000000.0
2005-11-14 12:58:00,206.676,206.741,206.676,206.737,68900001.0
2005-11-14 12:59:00,206.739,206.739,206.698,206.71,55900000.0
2005-11-14 13:00:00,206.701,206.733,206.701,206.728,25300000.0
2005-11-14 13:01:00,206.72,206.731,206.704,206.706,44700000.0
2005-11-14 13:02:00,206.695,206.728,206.695,206.705,62099999.0
2005-11-14 13:03:00,206.695,206.714,206.695,206.709,98299999.0
2005-11-14 13:04:00,206.71,206.756,206.697,206.727,98699999.0
2005-11-14 13:05:00,206.748,206.77,206.747,206.752,46800000.0
2005-11-14 13:06:00,206.75,206.776,206.75,206.75,82500000.0
2005-11-14 13:07:00,206.743,206.766,206.741,206.766,17000000.0
2005-11-14 13:08:00,206.761,206.784,206.761,206.784,71499999.0
2005-11-14 13:09:00,206.77,206.786,206.761,206.773,30400000.0
2005-11-14 13:10:00,206.785,206.803,206.785,206.787,35600000.0
2005-11-14 13:11:00,206.788,206.815,206.788,206.815,33400000.0
2005-11-14 13:12:00,206.835,206.879,206.835,206.879,62700000.0
2005-11-14 13:13:00,206.871,206.871,206.853,206.858,28700000.0
2005-11-14 13:14:00,206.889,206.988,206.889,206.988,66300001.0
2005-11-14 13:15:00,207.035,207.078,207.024,207.057,62800000.0
2005-11-14 13:16:00,207.065,207.09,207.059,207.076,60300000.0
2005-11-14 13:17:00,207.058,207.058,207.025,207.028,58100001.0
2005-11-14 13:18:00,207.045,207.047,207.015,207.037,47100000.0
2005-11-14 13:19:00,207.029,207.039,206.981,206.985,23500000.0
2005-11-14 13:20:00,207.01,207.01,206.949,206.951,39900000.0
2005-11-14 13:21:00,206.945,207.004,206.945,206.99,19200000.0
2005-11-14 13:22:00,207.011,207.045,206.988,207.045,52500000.0
2005-11-14 13:23:00,207.082,207.082,207.033,207.035,76200000.0
2005-11-14 13:24:00,207.029,207.029,206.99,207.013,43800000.0
2005-11-14 13:25:00,207.007,207.024,206.975,206.975,59800000.0
2005-11-14 13:26:00,206.995,207.017,206.98,206.98,40400000.0
2005-11-14 13:27:00,206.955,206.955,206.918,206.949,41400000.0
2005-11-14 13:28:00,206.945,206.972,206.945,206.955,41700000.0
2005-11-14 13:29:00,206.942,206.954,206.939,206.939,54899999.0
2005-11-14 13:30:00,206.93,206.93,206.892,206.919,36499999.0
2005-11-14 13:31:00,206.926,206.994,206.926,206.994,64400001.0
2005-11-14 13:32:00,206.988,206.988,206.932,206.949,46600000.0
2005-11-14 13:33:00,206.975,206.98,206.954,206.954,50799999.0
2005-11-14 13:34:00,206.937,206.972,206.918,206.972,36700000.0
2005-11-14 13:35:00,206.97,206.979,206.95,206.95,53400000.0
2005-11-14 13:36:00,206.961,206.972,206.942,206.963,55200000.0
2005-11-14 13:37:00,206.99,206.99,206.966,206.981,48900000.0
2005-11-14 13:38:00,206.984,206.992,206.964,206.967,28400000.0
2005-11-14 13:39:00,206.977,207.011,206.977,207.002,54700000.0
2005-11-14 13:40:00,207.002,207.015,206.989,206.99,61700000.0
2005-11-14 13:41:00,206.995,207.011,206.979,207.005,68900001.0
2005-11-14 13:42:00,206.998,206.998,206.96,206.962,26300000.0
2005-11-14 13:43:00,206.962,206.984,206.958,206.984,61700001.0
2005-11-14 13:44:00,206.985,207.03,206.985,207.03,65500000.0
2005-11-14 13:45:00,207.023,207.023,207.004,207.005,66600000.0
2005-11-14 13:46:00,206.981,207.034,206.97,207.006,85300000.0
2005-11-14 13:47:00,207.005,207.018,206.974,207.018,37800000.0
2005-11-14 13:48:00,207.047,207.053,206.988,206.988,43800000.0
2005-11-14 13:49:00,207.012,207.03,206.988,206.996,77100000.0
2005-11-14 13:50:00,206.975,206.975,206.908,206.931,80000001.0
2005-11-14 13:51:00,206.949,206.949,206.923,206.945,36000000.0
2005-11-14 13:52:00,206.944,206.958,206.94,206.958,24700000.0
2005-11-14 13:53:00,206.928,206.946,206.919,206.937,36800000.0
2005-11-14 13:54:00,206.913,206.913,206.901,206.912,40100000.0
2005-11-14 13:55:00,206.897,206.902,206.88,206.897,54700001.0
2005-11-14 13:56:00,206.891,206.914,206.89,206.903,59000001.0
2005-11-14 13:57:00,206.934,206.949,206.902,206.949,82400000.0
2005-11-14 13:58:00,206.94,206.945,206.919,206.92,33200000.0
2005-11-14 13:59:00,206.928,206.947,206.906,206.937,33500000.0
2005-11-14 14:00:00,206.924,206.945,206.924,206.945,30000000.0
2005-11-14 14:01:00,206.946,206.946,206.926,206.936,46500000.0
2005-11-14 14:02:00,206.938,206.94,206.912,206.937,65100000.0
2005-11-14 14:03:00,206.927,206.949,206.922,206.922,44300000.0
2005-11-14 14:04:00,206.926,206.926,206.891,206.905,38400000.0
2005-11-14 14:05:00,206.917,206.942,206.901,206.91,50300000.0
2005-11-14 14:06:00,206.909,206.924,206.895,206.905,46500000.0
2005-11-14 14:07:00,206.925,206.945,206.904,206.945,85399998.0
2005-11-14 14:08:00,206.904,206.922,206.903,206.922,37300000.0
2005-11-14 14:09:00,206.915,206.924,206.896,206.924,58100000.0
2005-11-14 14:10:00,206.912,206.912,206.875,206.875,47700000.0
2005-11-14 14:11:00,206.884,206.903,206.884,206.897,66700001.0
2005-11-14 14:12:00,206.899,206.911,206.888,206.903,33699999.0
2005-11-14 14:13:00,206.898,206.913,206.878,206.883,57800000.0
2005-11-14 14:14:00,206.888,206.905,206.884,206.905,55800000.0
2005-11-14 14:15:00,206.91,206.911,206.887,206.903,82399999.0
2005-11-14 14:16:00,206.925,206.927,206.914,206.927,34500000.0
2005-11-14 14:17:00,206.922,206.94,206.922,206.94,26000000.0
2005-11-14 14:18:00,206.941,206.959,206.939,206.949,20200000.0
2005-11-14 14:19:00,206.957,206.982,206.957,206.973,56699999.0
2005-11-14 14:20:00,206.974,206.982,206.948,206.961,72500000.0
2005-11-14 14:21:00,206.933,206.967,206.92,206.947,41900000.0
2005-11-14 14:22:00,206.967,206.967,206.925,206.93,82599999.0
2005-11-14 14:23:00,206.917,206.917,206.886,206.898,36900000.0
2005-11-14 14:24:00,206.904,206.936,206.904,206.911,35600000.0
2005-11-14 14:25:00,206.919,206.945,206.919,206.945,32900000.0
2005-11-14 14:26:00,206.937,206.939,206.874,206.874,20300000.0
2005-11-14 14:27:00,206.893,206.927,206.888,206.927,63099999.0
2005-11-14 14:28:00,206.906,206.917,206.899,206.91,66100000.0
2005-11-14 14:29:00,206.912,206.915,206.905,206.913,30400000.0
2005-11-14 14:30:00,206.894,206.91,206.894,206.899,48400000.0
2005-11-14 14:31:00,206.902,206.921,206.891,206.909,70000001.0
2005-11-14 14:32:00,206.924,206.939,206.906,206.92,72600000.0
2005-11-14 14:33:00,206.946,206.947,206.907,206.91,78400001.0
2005-11-14 14:34:00,206.947,206.947,206.928,206.932,39900001.0
2005-11-14 14:35:00,206.953,206.953,206.894,206.894,55600000.0
2005-11-14 14:36:00,206.888,206.903,206.873,206.882,42400000.0
2005-11-14 14:37:00,206.855,206.886,206.853,206.862,51000000.0
2005-11-14 14:38:00,206.858,206.902,206.856,206.89,62899999.0
2005-11-14 14:39:00,206.863,206.873,206.829,206.829,41600000.0
2005-11-14 14:40:00,206.818,206.82,206.803,206.807,27300000.0
2005-11-14 14:41:00,206.832,206.849,206.824,206.824,62500000.0
2005-11-14 14:42:00,206.821,206.839,206.807,206.807,46800000.0
2005-11-14 14:43:00,206.813,206.852,206.813,206.848,28400000.0
2005-11-14 14:44:00,206.844,206.852,206.825,206.845,80199999.0
2005-11-14 14:45:00,206.837,206.853,206.816,206.816,49300000.0
2005-11-14 14:46:00,206.808,206.821,206.804,206.817,39900000.0
2005-11-14 14:47:00,206.794,206.8,206.757,206.761,63000000.0
2005-11-14 14:48:00,206.733,206.787,206.733,206.787,37100000.0
2005-11-14 14:49:00,206.785,206.841,206.785,206.841,54700000.0
2005-11-14 14:50:00,206.83,206.874,206.814,206.853,41100000.0
2005-11-14 14:51:00,206.83,206.861,206.83,206.855,73200000.0
2005-11-14 14:52:00,206.872,206.872,206.831,206.844,52300000.0
2005-11-14 14:53:00,206.844,206.847,206.809,206.813,32600000.0
2005-11-14 14:54:00,206.8,206.807,206.779,206.804,74100000.0
2005-11-14 14:55:00,206.802,206.813,206.782,206.795,78200001.0
2005-11-14 14:56:00,206.804,206.813,206.772,206.78,26800000.0
2005-11-14 14:57:00,206.779,206.802,206.773,206.779,77700001.0
2005-11-14 14:58:00,206.8,206.803,206.781,206.781,81700001.0
2005-11-14 14:59:00,206.764,206.772,206.739,206.739,25500000.0
2005-11-14 15:00:00,206.752,206.768,206.716,206.716,61300000.0
2005-11-14 15:01:00,206.739,206.746,206.71,206.71,55600000.0
2005-11-14 15:02:00,206.697,206.705,206.669,206.703,30000000.0
2005-11-14 15:03:00,206.711,206.737,206.711,206.725,60800000.0
2005-11-14 15:04:00,206.708,206.708,206.679,206.703,35800000.0
2005-11-14 15:05:00,206.702,206.717,206.691,206.692,44700000.0
2005-11-14 15:06:00,206.684,206.688,206.655,206.662,26300000.0
2005-11-14 15:07:00,206.682,206.682,206.613,206.613,48600000.0
2005-11-14 15:08:00,206.628,206.642,206.621,206.631,37500000.0
2005-11-14 15:09:00,206.64,206.648,206.635,206.64,50300000.0
2005-11-14 15:10:00,206.633,206.654,206.633,206.647,48300001.0
2005-11-14 15:11:00,206.633,206.653,206.63,206.634,39500001.0
2005-11-14 15:12:00,206.627,206.627,206.607,206.607,43300000.0
2005-11-14 15:13:00,206.593,206.635,206.593,206.625,67599999.0
2005-11-14 15:14:00,206.632,206.635,206.621,206.635,49000000.0
2005-11-14 15:15:00,206.64,206.662,206.639,206.652,35400000.0
2005-11-14 15:16:00,206.655,206.671,206.64,206.671,46999999.0
2005-11-14 15:17:00,206.689,206.7,206.66,206.675,64700001.0
2005-11-14 15:18:00,206.695,206.697,206.641,206.664,73800001.0
2005-11-14 15:19:00,206.682,206.682,206.663,206.667,22900000.0
2005-11-14 15:20:00,206.655,206.67,206.648,206.66,29500000.0
2005-11-14 15:21:00,206.632,206.64,206.619,206.622,29500000.0
2005-11-14 15:22:00,206.619,206.633,206.531,206.531,37300000.0
2005-11-14 15:23:00,206.529,206.54,206.511,206.522,18300000.0
2005-11-14 15:24:00,206.541,206.569,206.541,206.558,30200000.0
2005-11-14 15:25:00,206.555,206.581,206.543,206.581,50100001.0
2005-11-14 15:26:00,206.583,206.6,206.559,206.559,51700000.0
2005-11-14 15:27:00,206.555,206.555,206.417,206.418,81700001.0
2005-11-14 15:28:00,206.392,206.392,206.33,206.35,23500000.0
2005-11-14 15:29:00,206.346,206.357,206.326,206.355,61200001.0
2005-11-14 15:30:00,206.353,206.388,206.346,206.379,65900000.0
2005-11-14 15:31:00,206.377,206.377,206.359,206.363,100500001.0
2005-11-14 15:32:00,206.374,206.388,206.363,206.363,18500000.0
2005-11-14 15:33:00,206.359,206.373,206.356,206.362,73600001.0
2005-11-14 15:34:00,206.341,206.345,206.338,206.345,35100000.0
2005-11-14 15:35:00,206.338,206.346,206.325,206.346,46600000.0
2005-11-14 15:36:00,206.364,206.366,206.332,206.366,72099998.0
2005-11-14 15:37:00,206.376,206.405,206.376,206.392,54599999.0
2005-11-14 15:38:00,206.382,206.382,206.333,206.371,24800000.0
2005-11-14 15:39:00,206.368,206.368,206.336,206.337,14200000.0
2005-11-14 15:40:00,206.352,206.384,206.34,206.384,66800000.0
2005-11-14 15:41:00,206.401,206.445,206.383,206.445,33399999.0
2005-11-14 15:42:00,206.462,206.466,206.438,206.438,54400000.0
2005-11-14 15:43:00,206.435,206.435,206.404,206.42,79499999.0
2005-11-14 15:44:00,206.431,206.447,206.429,206.438,32800000.0
2005-11-14 15:45:00,206.416,206.429,206.4,206.4,52700000.0
2005-11-14 15:46:00,206.401,206.401,206.357,206.369,36800000.0
2005-11-14 15:47:00,206.364,206.37,206.335,206.35,72700001.0
2005-11-14 15:48:00,206.351,206.359,206.336,206.338,27100000.0
2005-11-14 15:49:00,206.333,206.339,206.329,206.335,52999999.0
2005-11-14 15:50:00,206.323,206.342,206.311,206.342,10400000.0
2005-11-14 15:51:00,206.343,206.343,206.322,206.322,83700000.0
2005-11-14 15:52:00,206.329,206.341,206.329,206.333,45700000.0
2005-11-14 15:53:00,206.341,206.352,206.3,206.313,35900000.0
2005-11-14 15:54:00,206.308,206.316,206.295,206.297,66600000.0
2005-11-14 15:55:00,206.29,206.299,206.255,206.256,47900000.0
2005-11-14 15:56:00,206.285,206.305,206.276,206.305,68800000.0
2005-11-14 15:57:00,206.315,206.332,206.292,206.292,56200000.0
2005-11-14 15:58:00,206.302,206.303,206.282,206.282,16800000.0
2005-11-14 15:59:00,206.297,206.32,206.297,206.32,18900000.0
2005-11-14 16:00:00,206.314,206.326,206.308,206.308,39100000.0
2005-11-14 16:01:00,206.301,206.308,206.291,206.308,50800000.0
2005-11-14 16:02:00,206.332,206.332,206.274,206.294,65800000.0
2005-11-14 16:03:00,206.289,206.307,206.275,206.296,48300001.0
2005-11-14 16:04:00,206.302,206.318,206.28,206.313,49899999.0
2005-11-14 16:05:00,206.324,206.324,206.304,206.318,52100000.0
2005-11-14 16:06:00,206.291,206.3,206.272,206.286,57100000.0
2005-11-14 16:07:00,206.268,206.281,206.257,206.271,71400000.0
2005-11-14 16:08:00,206.271,206.302,206.271,206.293,78100000.0
2005-11-14 16:09:00,206.3,206.305,206.268,206.305,31600000.0
2005-11-14 16:10:00,206.299,206.299,206.261,206.271,36700000.0
2005-11-14 16:11:00,206.27,206.274,206.268,206.273,46500000.0
2005-11-14 16:12:00,206.311,206.327,206.311,206.319,59600001.0
2005-11-14 16:13:00,206.331,206.369,206.331,206.369,53200000.0
2005-11-14 16:14:00,206.376,206.397,206.376,206.389,26000000.0
2005-11-14 16:15:00,206.402,206.414,206.39,206.39,48599999.0
2005-11-14 16:16:00,206.394,206.399,206.384,206.393,54200000.0
2005-11-14 16:17:00,206.392,206.405,206.355,206.382,44400000.0
2005-11-14 16:18:00,206.391,206.403,206.373,206.373,37900000.0
2005-11-14 16:19:00,206.382,206.404,206.37,206.398,28100000.0
2005-11-14 16:20:00,206.408,206.43,206.408,206.43,57600000.0
2005-11-14 16:21:00,206.439,206.464,206.439,206.445,69099998.0
2005-11-14 16:22:00,206.453,206.455,206.424,206.424,63600000.0
2005-11-14 16:23:00,206.417,206.42,206.396,206.41,89199999.0
2005-11-14 16:24:00,206.407,206.407,206.383,206.383,29600000.0
2005-11-14 16:25:00,206.389,206.411,206.382,206.411,42200000.0
2005-11-14 16:26:00,206.411,206.427,206.403,206.403,56099999.0
2005-11-14 16:27:00,206.387,206.391,206.369,206.379,38100000.0
2005-11-14 16:28:00,206.374,206.388,206.353,206.36,73700000.0
2005-11-14 16:29:00,206.347,206.357,206.315,206.315,56900000.0
2005-11-14 16:30:00,206.298,206.332,206.298,206.321,50100001.0
2005-11-14 16:31:00,206.324,206.338,206.318,206.329,69900000.0
2005-11-14 16:32:00,206.324,206.333,206.292,206.292,96600001.0
2005-11-14 16:33:00,206.289,206.338,206.289,206.338,28300000.0
2005-11-14 16:34:00,206.354,206.354,206.333,206.35,48400001.0
2005-11-14 16:35:00,206.32,206.333,206.3,206.316,57700000.0
2005-11-14 16:36:00,206.334,206.342,206.299,206.299,65600001.0
2005-11-14 16:37:00,206.297,206.314,206.279,206.282,56200000.0
2005-11-14 16:38:00,206.276,206.291,206.261,206.272,47500000.0
2005-11-14 16:39:00,206.289,206.324,206.289,206.305,33800000.0
2005-11-14 16:40:00,206.302,206.312,206.27,206.285,41900000.0
2005-11-14 16:41:00,206.291,206.306,206.277,206.306,80900001.0
2005-11-14 16:42:00,206.316,206.329,206.293,206.325,19000000.0
2005-11-14 16:43:00,206.315,206.315,206.303,206.307,59700000.0
2005-11-14 16:44:00,206.293,206.293,206.27,206.27,52400000.0
2005-11-14 16:45:00,206.26,206.274,206.21,206.218,41300000.0
2005-11-14 16:46:00,206.218,206.26,206.218,206.231,42300000.0
2005-11-14 16:47:00,206.244,206.266,206.223,206.265,54700000.0
2005-11-14 16:48:00,206.264,206.27,206.202,206.202,68600000.0
2005-11-14 16:49:00,206.188,206.21,206.176,206.209,40400000.0
2005-11-14 16:50:00,206.234,206.267,206.232,206.242,45200001.0
2005-11-14 16:51:00,206.248,206.292,206.248,206.278,42800000.0
2005-11-14 16:52:00,206.273,206.277,206.259,206.265,70300000.0
2005-11-14 16:53:00,206.308,206.318,206.244,206.244,83100000.0
2005-11-14 16:54:00,206.236,206.26,206.236,206.26,61899998.0
2005-11-14 16:55:00,206.277,206.333,206.277,206.301,71000000.0
2005-11-14 16:56:00,206.286,206.326,206.286,206.308,79100000.0
2005-11-14 16:57:00,206.307,206.35,206.306,206.329,60500001.0
2005-11-14 16:58:00,206.342,206.342,206.272,206.272,40500000.0
2005-11-14 16:59:00,206.274,206.293,206.253,206.293,93700002.0
2005-11-14 17:00:00,206.291,206.313,206.276,206.278,51100001.0
2005-11-14 17:01:00,206.267,206.267,206.211,206.211,58100000.0
2005-11-14 17:02:00,206.233,206.28,206.233,206.267,38400000.0
2005-11-14 17:03:00,206.252,206.273,206.239,206.244,40600000.0
2005-11-14 17:04:00,206.244,206.261,206.228,206.252,51400000.0
2005-11-14 17:05:00,206.249,206.262,206.235,206.235,73900000.0
2005-11-14 17:06:00,206.267,206.292,206.267,206.287,53200000.0
2005-11-14 17:07:00,206.274,206.301,206.265,206.287,53000000.0
2005-11-14 17:08:00,206.271,206.293,206.271,206.291,73600000.0
2005-11-14 17:09:00,206.278,206.29,206.261,206.277,63800000.0
2005-11-14 17:10:00,206.274,206.276,206.249,206.263,37500000.0
2005-11-14 17:11:00,206.267,206.297,206.263,206.283,48200000.0
2005-11-14 17:12:00,206.274,206.287,206.268,206.268,35100000.0
2005-11-14 17:13:00,206.271,206.293,206.266,206.292,42199999.0
2005-11-14 17:14:00,206.299,206.299,206.263,206.263,17600000.0
2005-11-14 17:15:00,206.271,206.271,206.253,206.271,50600000.0
2005-11-14 17:16:00,206.26,206.272,206.245,206.249,39100000.0
2005-11-14 17:17:00,206.257,206.285,206.256,206.256,53200000.0
2005-11-14 17:18:00,206.271,206.29,206.271,206.277,28300000.0
2005-11-14 17:19:00,206.287,206.287,206.24,206.24,61800000.0
2005-11-14 17:20:00,206.25,206.274,206.25,206.262,35100000.0
2005-11-14 17:21:00,206.272,206.274,206.259,206.262,63000000.0
2005-11-14 17:22:00,206.25,206.278,206.25,206.268,37100000.0
2005-11-14 17:23:00,206.267,206.288,206.267,206.288,70700001.0
2005-11-14 17:24:00,206.297,206.303,206.283,206.285,50800000.0
2005-11-14 17:25:00,206.268,206.298,206.25,206.298,34400000.0
2005-11-14 17:26:00,206.314,206.315,206.294,206.309,46500000.0
2005-11-14 17:27:00,206.303,206.327,206.29,206.327,36100000.0
2005-11-14 17:28:00,206.319,206.336,206.3,206.3,46500000.0
2005-11-14 17:29:00,206.296,206.296,206.279,206.29,45400000.0
2005-11-14 17:30:00,206.277,206.285,206.253,206.265,34000000.0
2005-11-14 17:31:00,206.251,206.315,206.248,206.315,57600000.0
2005-11-14 17:32:00,206.309,206.309,206.261,206.297,62100000.0
2005-11-14 17:33:00,206.305,206.329,206.305,206.328,69900000.0
2005-11-14 17:34:00,206.339,206.354,206.332,206.339,45699999.0
2005-11-14 17:35:00,206.344,206.371,206.336,206.365,65800000.0
2005-11-14 17:36:00,206.361,206.383,206.347,206.367,57200000.0
2005-11-14 17:37:00,206.368,206.368,206.328,206.328,36599999.0
2005-11-14 17:38:00,206.283,206.309,206.263,206.286,45000000.0
2005-11-14 17:39:00,206.259,206.259,206.237,206.253,64899999.0
2005-11-14 17:40:00,206.241,206.256,206.236,206.256,72899999.0
2005-11-14 17:41:00,206.271,206.271,206.23,206.243,32000000.0
2005-11-14 17:42:00,206.239,206.239,206.21,206.22,55500001.0
2005-11-14 17:43:00,206.236,206.257,206.214,206.246,30800000.0
2005-11-14 17:44:00,206.246,206.246,206.22,206.22,29500000.0
2005-11-14 17:45:00,206.223,206.223,206.173,206.193,43000000.0
2005-11-14 17:46:00,206.201,206.213,206.176,206.206,75900001.0
2005-11-14 17:47:00,206.234,206.241,206.213,206.235,43500000.0
2005-11-14 17:48:00,206.244,206.299,206.236,206.299,63200000.0
2005-11-14 17:49:00,206.362,206.371,206.342,206.352,33900000.0
2005-11-14 17:50:00,206.356,206.362,206.331,206.355,46200000.0
2005-11-14 17:51:00,206.35,206.35,206.298,206.3,35100000.0
2005-11-14 17:52:00,206.322,206.322,206.293,206.315,21300000.0
2005-11-14 17:53:00,206.319,206.319,206.307,206.315,47800000.0
2005-11-14 17:54:00,206.29,206.303,206.278,206.285,31100000.0
2005-11-14 17:55:00,206.286,206.299,206.264,206.295,36000000.0
2005-11-14 17:56:00,206.279,206.291,206.24,206.29,56500001.0
2005-11-14 17:57:00,206.299,206.35,206.299,206.35,39100000.0
2005-11-14 17:58:00,206.373,206.414,206.373,206.414,43200000.0
2005-11-14 17:59:00,206.418,206.523,206.418,206.493,66700001.0
2005-11-14 18:00:00,206.524,206.524,206.464,206.464,74499999.0
2005-11-14 18:01:00,206.483,206.502,206.46,206.473,535900001.0
2005-11-14 18:02:00,206.472,206.504,206.461,206.496,771400002.0
2005-11-14 18:03:00,206.501,206.504,206.47,206.47,638500002.0
2005-11-14 18:04:00,206.473,206.489,206.45,206.45,570600004.0
2005-11-14 18:05:00,206.461,206.476,206.427,206.452,628799998.0
2005-11-14 18:06:00,206.437,206.49,206.437,206.472,661600001.0
2005-11-14 18:07:00,206.472,206.491,206.451,206.458,699000002.0
2005-11-14 18:08:00,206.471,206.473,206.44,206.462,496500000.0
2005-11-14 18:09:00,206.466,206.497,206.45,206.458,555599999.0
2005-11-14 18:10:00,206.453,206.476,206.447,206.472,588700000.0
2005-11-14 18:11:00,206.475,206.49,206.469,206.473,264200001.0
2005-11-14 18:12:00,206.462,206.486,206.453,206.47,279300001.0
2005-11-14 18:13:00,206.465,206.476,206.395,206.395,442199999.0
2005-11-14 18:14:00,206.41,206.42,206.382,206.412,689700001.0
2005-11-14 18:15:00,206.427,206.47,206.415,206.446,755200002.0
2005-11-14 18:16:00,206.458,206.47,206.395,206.406,651700000.0
2005-11-14 18:17:00,206.405,206.427,206.401,206.402,300800000.0
2005-11-14 18:18:00,206.405,206.455,206.405,206.438,499400000.0
2005-11-14 18:19:00,206.436,206.46,206.391,206.46,579300001.0
2005-11-14 18:20:00,206.434,206.44,206.372,206.409,530900004.0
2005-11-14 18:21:00,206.42,206.447,206.399,206.438,521799999.0
2005-11-14 18:22:00,206.442,206.471,206.433,206.445,534600000.0
2005-11-14 18:23:00,206.45,206.477,206.437,206.443,753000000.0
2005-11-14 18:24:00,206.414,206.44,206.395,206.405,552099999.0
2005-11-14 18:25:00,206.418,206.448,206.413,206.419,544000004.0
2005-11-14 18:26:00,206.421,206.435,206.4,206.402,300400000.0
2005-11-14 18:27:00,206.387,206.403,206.364,206.369,358600000.0
2005-11-14 18:28:00,206.372,206.373,206.341,206.341,413300000.0
2005-11-14 18:29:00,206.344,206.365,206.337,206.357,453400001.0
2005-11-14 18:30:00,206.39,206.401,206.354,206.355,304100001.0
2005-11-14 18:31:00,206.35,206.423,206.339,206.387,349100000.0
2005-11-14 18:32:00,206.377,206.407,206.377,206.384,358900000.0
2005-11-14 18:33:00,206.381,206.381,206.347,206.347,521300001.0
2005-11-14 18:34:00,206.331,206.405,206.315,206.363,458200000.0
2005-11-14 18:35:00,206.352,206.412,206.337,206.337,451600000.0
2005-11-14 18:36:00,206.322,206.341,206.291,206.316,374100000.0
2005-11-14 18:37:00,206.33,206.34,206.308,206.315,181800000.0
2005-11-14 18:38:00,206.323,206.335,206.308,206.333,229799999.0
2005-11-14 18:39:00,206.34,206.365,206.328,206.365,95500000.0
2005-11-14 18:40:00,206.365,206.366,206.335,206.343,312199999.0
2005-11-14 18:41:00,206.317,206.317,206.271,206.294,316200001.0
2005-11-14 18:42:00,206.296,206.309,206.276,206.293,241100000.0
2005-11-14 18:43:00,206.289,206.308,206.27,206.27,144199999.0
2005-11-14 18:44:00,206.282,206.315,206.268,206.269,290500001.0
2005-11-14 18:45:00,206.277,206.296,206.199,206.203,240299998.0
2005-11-14 18:46:00,206.184,206.2,206.181,206.188,203300000.0
2005-11-14 18:47:00,206.179,206.194,206.163,206.167,115199998.0
2005-11-14 18:48:00,206.18,206.202,206.152,206.186,187899998.0
2005-11-14 18:49:00,206.175,206.196,206.147,206.148,196099999.0
2005-11-14 18:50:00,206.161,206.18,206.155,206.178,264899999.0
2005-11-14 18:51:00,206.177,206.206,206.172,206.206,257000002.0
2005-11-14 18:52:00,206.21,206.237,206.173,206.224,361699998.0
2005-11-14 18:53:00,206.19,206.19,206.124,206.126,188599999.0
2005-11-14 18:54:00,206.13,206.155,206.12,206.155,180399999.0
2005-11-14 18:55:00,206.171,206.201,206.155,206.159,236300000.0
2005-11-14 18:56:00,206.197,206.236,206.197,206.226,65500001.0
2005-11-14 18:57:00,206.22,206.221,206.183,206.183,142499998.0
2005-11-14 18:58:00,206.184,206.222,206.184,206.214,349200001.0
2005-11-14 18:59:00,206.203,206.227,206.19,206.213,298500001.0
2005-11-14 19:00:00,206.202,206.211,206.198,206.207,112400000.0
2005-11-14 19:01:00,206.209,206.243,206.204,206.243,142300002.0
2005-11-14 19:02:00,206.257,206.281,206.255,206.275,211300001.0
2005-11-14 19:03:00,206.275,206.313,206.26,206.267,201100000.0
2005-11-14 19:04:00,206.254,206.254,206.221,206.254,140800000.0
2005-11-14 19:05:00,206.252,206.252,206.212,206.242,178799999.0
2005-11-14 19:06:00,206.248,206.255,206.221,206.228,407599999.0
2005-11-14 19:07:00,206.253,206.275,206.204,206.213,280800000.0
2005-11-14 19:08:00,206.205,206.227,206.18,206.209,379700001.0
2005-11-14 19:09:00,206.208,206.241,206.193,206.241,191199999.0
2005-11-14 19:10:00,206.21,206.21,206.178,206.197,166700000.0
2005-11-14 19:11:00,206.194,206.194,206.178,206.194,56800000.0
2005-11-14 19:12:00,206.207,206.25,206.194,206.231,59700000.0
2005-11-14 19:13:00,206.238,206.259,206.238,206.257,162900000.0
2005-11-14 19:14:00,206.255,206.261,206.239,206.251,326900001.0
2005-11-14 19:15:00,206.254,206.263,206.242,206.249,261900001.0
2005-11-14 19:16:00,206.25,206.28,206.23,206.261,39700000.0
2005-11-14 19:17:00,206.249,206.273,206.239,206.26,115100001.0
2005-11-14 19:18:00,206.254,206.276,206.251,206.266,233799999.0
2005-11-14 19:19:00,206.279,206.315,206.279,206.299,258799998.0
2005-11-14 19:20:00,206.3,206.305,206.263,206.28,206499999.0
2005-11-14 19:21:00,206.268,206.307,206.248,206.268,152600001.0
2005-11-14 19:22:00,206.258,206.27,206.244,206.25,148600001.0
2005-11-14 19:23:00,206.269,206.307,206.238,206.26,453299999.0
2005-11-14 19:24:00,206.257,206.276,206.252,206.276,122000001.0
2005-11-14 19:25:00,206.268,206.268,206.235,206.241,253399999.0
2005-11-14 19:26:00,206.224,206.241,206.207,206.214,473199998.0
2005-11-14 19:27:00,206.198,206.226,206.198,206.214,295099999.0
2005-11-14 19:28:00,206.223,206.25,206.192,206.25,291200000.0
2005-11-14 19:29:00,206.233,206.256,206.226,206.247,92900001.0
2005-11-14 19:30:00,206.251,206.286,206.236,206.269,264600000.0
2005-11-14 19:31:00,206.269,206.301,206.269,206.286,170800000.0
2005-11-14 19:32:00,206.279,206.293,206.245,206.279,357799998.0
2005-11-14 19:33:00,206.283,206.306,206.256,206.283,195700002.0
2005-11-14 19:34:00,206.286,206.293,206.274,206.288,217899999.0
2005-11-14 19:35:00,206.276,206.304,206.265,206.265,385200002.0
2005-11-14 19:36:00,206.259,206.285,206.229,206.258,193999999.0
2005-11-14 19:37:00,206.264,206.296,206.229,206.278,109599999.0
2005-11-14 19:38:00,206.244,206.259,206.225,206.245,179100000.0
2005-11-14 19:39:00,206.253,206.291,206.253,206.275,202000000.0
2005-11-14 19:40:00,206.286,206.322,206.261,206.283,311599997.0
2005-11-14 19:41:00,206.274,206.274,206.25,206.252,346500000.0
2005-11-14 19:42:00,206.245,206.245,206.19,206.19,164600000.0
2005-11-14 19:43:00,206.245,206.267,206.227,206.266,29300000.0
2005-11-14 19:44:00,206.263,206.274,206.236,206.236,259100001.0
2005-11-14 19:45:00,206.253,206.305,206.253,206.267,140199999.0
2005-11-14 19:46:00,206.272,206.272,206.25,206.262,145400000.0
2005-11-14 19:47:00,206.234,206.247,206.215,206.247,64000000.0
2005-11-14 19:48:00,206.192,206.279,206.192,206.244,172000000.0
2005-11-14 19:49:00,206.25,206.286,206.219,206.263,133200000.0
2005-11-14 19:50:00,206.281,206.33,206.243,206.293,145000000.0
2005-11-14 19:51:00,206.273,206.307,206.227,206.246,126200000.0
2005-11-14 19:52:00,206.25,206.271,206.222,206.247,108299999.0
2005-11-14 19:53:00,206.253,206.267,206.246,206.253,129200000.0
2005-11-14 19:54:00,206.253,206.285,206.252,206.264,197800000.0
2005-11-14 19:55:00,206.25,206.286,206.24,206.26,64699999.0
2005-11-14 19:56:00,206.269,206.3,206.265,206.3,140600000.0
2005-11-14 19:57:00,206.311,206.347,206.3,206.315,126100001.0
2005-11-14 19:58:00,206.292,206.342,206.292,206.306,325000001.0
2005-11-14 19:59:00,206.297,206.362,206.289,206.301,229300000.0
2005-11-14 20:00:00,206.323,206.35,206.315,206.315,75200000.0
2005-11-14 20:01:00,206.318,206.335,206.31,206.31,113500000.0
2005-11-14 20:02:00,206.335,206.335,206.276,206.276,162500000.0
2005-11-14 20:03:00,206.282,206.318,206.282,206.312,158800000.0
2005-11-14 20:04:00,206.324,206.355,206.312,206.312,109400000.0
2005-11-14 20:05:00,206.309,206.348,206.302,206.325,129200000.0
2005-11-14 20:06:00,206.316,206.332,206.307,206.308,241800000.0
2005-11-14 20:07:00,206.314,206.317,206.243,206.249,139500000.0
2005-11-14 20:08:00,206.238,206.245,206.139,206.139,246699999.0
2005-11-14 20:09:00,206.132,206.156,206.102,206.156,111800000.0
2005-11-14 20:10:00,206.164,206.171,206.138,206.166,191200001.0
2005-11-14 20:11:00,206.177,206.205,206.133,206.187,260300001.0
2005-11-14 20:12:00,206.198,206.236,206.198,206.214,500500000.0
2005-11-14 20:13:00,206.22,206.244,206.219,206.242,179800000.0
2005-11-14 20:14:00,206.251,206.281,206.251,206.259,162099999.0
2005-11-14 20:15:00,206.298,206.324,206.272,206.319,403199997.0
2005-11-14 20:16:00,206.328,206.341,206.293,206.293,164900002.0
2005-11-14 20:17:00,206.294,206.314,206.294,206.305,64300000.0
2005-11-14 20:18:00,206.315,206.333,206.286,206.296,94900000.0
2005-11-14 20:19:00,206.288,206.299,206.266,206.266,133400000.0
2005-11-14 20:20:00,206.263,206.335,206.263,206.335,322099997.0
2005-11-14 20:21:00,206.348,206.399,206.327,206.393,155700000.0
2005-11-14 20:22:00,206.345,206.369,206.334,206.335,184700000.0
2005-11-14 20:23:00,206.331,206.384,206.331,206.366,127500000.0
2005-11-14 20:24:00,206.377,206.435,206.377,206.381,204300000.0
2005-11-14 20:25:00,206.377,206.377,206.343,206.357,221500000.0
2005-11-14 20:26:00,206.367,206.415,206.367,206.415,326399999.0
2005-11-14 20:27:00,206.418,206.446,206.371,206.371,267500002.0
2005-11-14 20:28:00,206.36,206.384,206.357,206.362,359200000.0
2005-11-14 20:29:00,206.367,206.388,206.349,206.349,489799999.0
2005-11-14 20:30:00,206.353,206.393,206.333,206.382,602000000.0
2005-11-14 20:31:00,206.385,206.421,206.374,206.39,468699999.0
2005-11-14 20:32:00,206.382,206.411,206.373,206.402,460200001.0
2005-11-14 20:33:00,206.404,206.438,206.404,206.422,221000002.0
2005-11-14 20:34:00,206.42,206.454,206.409,206.438,141800000.0
2005-11-14 20:35:00,206.441,206.474,206.426,206.46,106100000.0
2005-11-14 20:36:00,206.462,206.465,206.44,206.462,133400001.0
2005-11-14 20:37:00,206.453,206.484,206.442,206.46,88600000.0
2005-11-14 20:38:00,206.438,206.469,206.351,206.393,265200003.0
2005-11-14 20:39:00,206.392,206.434,206.392,206.425,182800000.0
2005-11-14 20:40:00,206.401,206.401,206.371,206.375,422900001.0
2005-11-14 20:41:00,206.379,206.414,206.379,206.395,154800000.0
2005-11-14 20:42:00,206.382,206.392,206.353,206.381,234100000.0
2005-11-14 20:43:00,206.384,206.427,206.366,206.397,330200000.0
2005-11-14 20:44:00,206.405,206.461,206.376,206.409,367099999.0
2005-11-14 20:45:00,206.428,206.449,206.426,206.449,263700000.0
2005-11-14 20:46:00,206.445,206.445,206.389,206.407,254800000.0
2005-11-14 20:47:00,206.409,206.465,206.38,206.41,247000000.0
2005-11-14 20:48:00,206.407,206.412,206.379,206.379,231500002.0
2005-11-14 20:49:00,206.389,206.408,206.372,206.373,194900001.0
2005-11-14 20:50:00,206.363,206.425,206.359,206.387,354900001.0
2005-11-14 20:51:00,206.355,206.376,206.336,206.356,126200000.0
2005-11-14 20:52:00,206.374,206.425,206.37,206.378,53900000.0
2005-11-14 20:53:00,206.374,206.399,206.371,206.374,275999999.0
2005-11-14 20:54:00,206.38,206.421,206.367,206.399,142100000.0
2005-11-14 20:55:00,206.4,206.421,206.384,206.403,278200000.0
2005-11-14 20:56:00,206.405,206.425,206.401,206.409,247300001.0
2005-11-14 20:57:00,206.404,206.425,206.386,206.403,345400000.0
2005-11-14 20:58:00,206.4,206.424,206.375,206.395,434800001.0
2005-11-14 20:59:00,206.39,206.404,206.328,206.404,533600000.0
2005-11-14 21:00:00,206.384,206.393,206.367,206.382,538299999.0
2005-11-14 21:01:00,206.386,206.398,206.362,206.379,373099999.0
2005-11-14 21:02:00,206.379,206.401,206.365,206.401,236899999.0
2005-11-14 21:03:00,206.405,206.467,206.405,206.409,274400002.0
2005-11-14 21:04:00,206.416,206.448,206.381,206.412,81800000.0
2005-11-14 21:05:00,206.42,206.451,206.383,206.398,154199999.0
2005-11-14 21:06:00,206.396,206.396,206.351,206.351,160800002.0
2005-11-14 21:07:00,206.372,206.402,206.368,206.402,216699999.0
2005-11-14 21:08:00,206.398,206.398,206.365,206.365,129699999.0
2005-11-14 21:09:00,206.371,206.384,206.358,206.376,79200000.0
2005-11-14 21:10:00,206.372,206.379,206.355,206.377,83300001.0
2005-11-14 21:11:00,206.384,206.399,206.375,206.381,76599999.0
2005-11-14 21:12:00,206.376,206.414,206.359,206.386,58600000.0
2005-11-14 21:13:00,206.397,206.406,206.378,206.405,218499999.0
2005-11-14 21:14:00,206.378,206.387,206.353,206.387,384900000.0
2005-11-14 21:15:00,206.383,206.385,206.346,206.378,329799999.0
2005-11-14 21:16:00,206.383,206.421,206.383,206.4,84100000.0
2005-11-14 21:17:00,206.402,206.431,206.362,206.362,278299998.0
2005-11-14 21:18:00,206.352,206.377,206.336,206.365,220100001.0
2005-11-14 21:19:00,206.376,206.418,206.376,206.418,245399999.0
2005-11-14 21:20:00,206.425,206.449,206.385,206.402,345299999.0
2005-11-14 21:21:00,206.397,206.407,206.386,206.39,221500000.0
2005-11-14 21:22:00,206.394,206.415,206.377,206.392,158500001.0
2005-11-14 21:23:00,206.401,206.451,206.401,206.424,175300000.0
2005-11-14 21:24:00,206.425,206.441,206.412,206.421,232600000.0
2005-11-14 21:25:00,206.419,206.426,206.393,206.405,313999999.0
2005-11-14 21:26:00,206.404,206.425,206.396,206.408,121000000.0
2005-11-14 21:27:00,206.441,206.441,206.396,206.416,117800000.0
2005-11-14 21:28:00,206.409,206.409,206.377,206.402,112900000.0
2005-11-14 21:29:00,206.411,206.433,206.383,206.405,92400001.0
2005-11-14 21:30:00,206.417,206.429,206.37,206.381,102800000.0
2005-11-14 21:31:00,206.336,206.358,206.307,206.307,84800001.0
2005-11-14 21:32:00,206.298,206.33,206.291,206.318,94400000.0
2005-11-14 21:33:00,206.329,206.391,206.325,206.326,169700001.0
2005-11-14 21:34:00,206.336,206.372,206.336,206.372,145800000.0
2005-11-14 21:35:00,206.363,206.411,206.351,206.394,31999999.0
2005-11-14 21:36:00,206.374,206.374,206.352,206.365,80300000.0
2005-11-14 21:37:00,206.35,206.355,206.35,206.35,110200000.0
2005-11-14 21:38:00,206.332,206.364,206.332,206.34,54200000.0
2005-11-14 21:39:00,206.351,206.354,206.318,206.335,76500000.0
2005-11-14 21:40:00,206.326,206.342,206.31,206.342,37800000.0
2005-11-14 21:41:00,206.315,206.345,206.315,206.343,56600000.0
2005-11-14 21:42:00,206.338,206.34,206.305,206.32,121200000.0
2005-11-14 21:43:00,206.316,206.356,206.307,206.34,60099999.0
2005-11-14 21:44:00,206.334,206.362,206.324,206.325,245100000.0
2005-11-14 21:45:00,206.332,206.36,206.316,206.331,73600000.0
2005-11-14 21:46:00,206.299,206.354,206.297,206.333,113800000.0
2005-11-14 21:47:00,206.338,206.387,206.318,206.349,62700000.0
2005-11-14 21:48:00,206.339,206.339,206.322,206.325,119300000.0
2005-11-14 21:49:00,206.314,206.348,206.314,206.337,69699999.0
2005-11-14 21:50:00,206.321,206.329,206.307,206.322,30100000.0
2005-11-14 21:51:00,206.311,206.345,206.311,206.333,168200002.0
2005-11-14 21:52:00,206.327,206.33,206.298,206.315,97800000.0
2005-11-14 21:53:00,206.337,206.351,206.332,206.332,58000000.0
2005-11-14 21:54:00,206.338,206.344,206.318,206.318,96600001.0
2005-11-14 21:55:00,206.308,206.316,206.273,206.316,75900000.0
2005-11-14 21:56:00,206.292,206.304,206.292,206.292,56700000.0
2005-11-14 21:57:00,206.283,206.325,206.276,206.315,55200000.0
2005-11-14 21:58:00,206.296,206.315,206.275,206.307,63200000.0
2005-11-14 21:59:00,206.289,206.308,206.249,206.249,169200000.0
2005-11-14 22:00:00,206.255,206.316,206.255,206.298,273499999.0
2005-11-14 22:01:00,206.335,206.362,206.335,206.345,196700001.0
2005-11-14 22:02:00,206.335,206.363,206.328,206.348,218500001.0
2005-11-14 22:03:00,206.347,206.399,206.34,206.346,79800001.0
2005-11-14 22:04:00,206.337,206.359,206.326,206.339,112300000.0
2005-11-14 22:05:00,206.322,206.334,206.285,206.334,110899999.0
2005-11-14 22:06:00,206.331,206.336,206.314,206.333,73800001.0
2005-11-14 22:07:00,206.327,206.347,206.327,206.347,55600001.0
2005-11-14 22:08:00,206.341,206.355,206.325,206.341,49900000.0
2005-11-14 22:09:00,206.341,206.348,206.328,206.344,54700000.0
2005-11-14 22:10:00,206.347,206.354,206.315,206.317,24400000.0
2005-11-14 22:11:00,206.317,206.348,206.299,206.32,101100000.0
2005-11-14 22:12:00,206.342,206.342,206.311,206.325,111399999.0
2005-11-14 22:13:00,206.33,206.362,206.327,206.355,67100001.0
2005-11-14 22:14:00,206.35,206.35,206.335,206.335,45100000.0
2005-11-14 22:15:00,206.36,206.381,206.303,206.353,144100001.0
2005-11-14 22:16:00,206.336,206.346,206.322,206.327,225500000.0
2005-11-14 22:17:00,206.285,206.326,206.285,206.316,87900001.0
2005-11-14 22:18:00,206.323,206.349,206.318,206.34,77100000.0
2005-11-14 22:19:00,206.348,206.368,206.333,206.333,77000000.0
2005-11-14 22:20:00,206.319,206.319,206.293,206.299,70000001.0
2005-11-14 22:21:00,206.28,206.319,206.279,206.285,22400000.0
2005-11-14 22:22:00,206.299,206.334,206.299,206.326,83700001.0
2005-11-14 22:23:00,206.283,206.312,206.275,206.278,97500000.0
2005-11-14 22:24:00,206.273,206.278,206.205,206.278,36700000.0
2005-11-14 22:25:00,206.275,206.287,206.271,206.283,67800000.0
2005-11-14 22:26:00,206.277,206.279,206.27,206.275,62800000.0
2005-11-14 22:27:00,206.28,206.311,206.253,206.291,186100000.0
2005-11-14 22:28:00,206.311,206.311,206.29,206.304,74199998.0
2005-11-14 22:29:00,206.288,206.301,206.285,206.297,129400001.0
2005-11-14 22:30:00,206.331,206.331,206.279,206.307,37600000.0
2005-11-14 22:31:00,206.309,206.362,206.299,206.327,108100001.0
2005-11-14 22:32:00,206.31,206.333,206.29,206.308,152199999.0
2005-11-14 22:33:00,206.308,206.339,206.303,206.305,184300001.0
2005-11-14 22:34:00,206.319,206.348,206.307,206.336,303000000.0
2005-11-14 22:35:00,206.33,206.334,206.293,206.307,31800000.0
2005-11-14 22:36:00,206.318,206.327,206.23,206.29,129500000.0
2005-11-14 22:37:00,206.291,206.339,206.288,206.304,78000000.0
2005-11-14 22:38:00,206.307,206.332,206.301,206.325,25000000.0
2005-11-14 22:39:00,206.271,206.335,206.271,206.313,41800000.0
2005-11-14 22:40:00,206.262,206.327,206.262,206.302,93700001.0
2005-11-14 22:41:00,206.315,206.336,206.295,206.336,67600000.0
2005-11-14 22:42:00,206.316,206.319,206.302,206.303,59900001.0
2005-11-14 22:43:00,206.31,206.313,206.3,206.3,73200000.0
2005-11-14 22:44:00,206.308,206.333,206.306,206.308,95000000.0
2005-11-14 22:45:00,206.312,206.318,206.3,206.318,127600000.0
2005-11-14 22:46:00,206.313,206.32,206.287,206.315,52600001.0
2005-11-14 22:47:00,206.324,206.339,206.299,206.331,87000000.0
2005-11-14 22:48:00,206.318,206.318,206.298,206.31,83500000.0
2005-11-14 22:49:00,206.301,206.322,206.297,206.303,42700000.0
2005-11-14 22:50:00,206.318,206.329,206.303,206.305,68899999.0
2005-11-14 22:51:00,206.273,206.32,206.273,206.309,78700000.0
2005-11-14 22:52:00,206.312,206.321,206.281,206.303,38100000.0
2005-11-14 22:53:00,206.317,206.35,206.285,206.285,105100000.0
2005-11-14 22:54:00,206.308,206.31,206.3,206.31,77100000.0
2005-11-14 22:55:00,206.31,206.354,206.307,206.33,39200000.0
2005-11-14 22:56:00,206.304,206.313,206.282,206.295,104700000.0
2005-11-14 22:57:00,206.293,206.346,206.293,206.3,84000000.0
2005-11-14 22:58:00,206.309,206.336,206.297,206.299,52500000.0
2005-11-14 22:59:00,206.286,206.314,206.27,206.3,52600000.0
2005-11-14 23:00:00,206.304,206.33,206.269,206.296,46400000.0
2005-11-14 23:01:00,206.299,206.329,206.285,206.322,73400000.0
2005-11-14 23:02:00,206.315,206.343,206.315,206.324,41600000.0
2005-11-14 23:03:00,206.29,206.34,206.29,206.307,79599999.0
2005-11-14 23:04:00,206.318,206.333,206.304,206.331,44100000.0
2005-11-14 23:05:00,206.329,206.346,206.301,206.32,25600000.0
2005-11-14 23:06:00,206.349,206.352,206.329,206.351,34900000.0
2005-11-14 23:07:00,206.334,206.379,206.327,206.379,31500000.0
2005-11-14 23:08:00,206.389,206.391,206.32,206.352,38400000.0
2005-11-14 23:09:00,206.343,206.345,206.338,206.34,29900000.0
2005-11-14 23:10:00,206.357,206.358,206.323,206.329,57700000.0
2005-11-14 23:11:00,206.324,206.354,206.313,206.335,57100001.0
2005-11-14 23:12:00,206.345,206.383,206.333,206.334,39600000.0
2005-11-14 23:13:00,206.357,206.368,206.348,206.356,62000000.0
2005-11-14 23:14:00,206.371,206.373,206.335,206.36,90000001.0
2005-11-14 23:15:00,206.377,206.377,206.331,206.354,62600000.0
2005-11-14 23:16:00,206.345,206.373,206.339,206.373,24400000.0
2005-11-14 23:17:00,206.396,206.396,206.369,206.376,47000000.0
2005-11-14 23:18:00,206.395,206.405,206.367,206.381,52700000.0
2005-11-14 23:19:00,206.386,206.426,206.382,206.399,67900000.0
2005-11-14 23:20:00,206.41,206.431,206.373,206.373,54200000.0
2005-11-14 23:21:00,206.378,206.427,206.365,206.427,73900000.0
2005-11-14 23:22:00,206.394,206.421,206.382,206.421,68100000.0
2005-11-14 23:23:00,206.408,206.422,206.389,206.415,65100000.0
2005-11-14 23:24:00,206.422,206.442,206.404,206.426,41300000.0
2005-11-14 23:25:00,206.459,206.472,206.418,206.419,45500000.0
2005-11-14 23:26:00,206.419,206.435,206.395,206.395,80099999.0
2005-11-14 23:27:00,206.412,206.432,206.357,206.373,44999999.0
2005-11-14 23:28:00,206.384,206.406,206.384,206.393,64500000.0
2005-11-14 23:29:00,206.404,206.407,206.353,206.353,35900000.0
2005-11-14 23:30:00,206.356,206.378,206.331,206.341,32900000.0
2005-11-14 23:31:00,206.359,206.391,206.353,206.367,65500001.0
2005-11-14 23:32:00,206.368,206.377,206.332,206.363,52399999.0
2005-11-14 23:33:00,206.381,206.425,206.381,206.404,29900000.0
2005-11-14 23:34:00,206.404,206.413,206.399,206.399,41000000.0
2005-11-14 23:35:00,206.422,206.434,206.387,206.412,48000000.0
2005-11-14 23:36:00,206.421,206.427,206.395,206.398,39699999.0
2005-11-14 23:37:00,206.389,206.389,206.37,206.376,55800001.0
2005-11-14 23:38:00,206.4,206.419,206.394,206.419,40300000.0
2005-11-14 23:39:00,206.374,206.374,206.36,206.367,58899999.0
2005-11-14 23:40:00,206.363,206.399,206.358,206.37,85100000.0
2005-11-14 23:41:00,206.363,206.388,206.358,206.381,26700000.0
2005-11-14 23:42:00,206.365,206.388,206.363,206.363,26300000.0
2005-11-14 23:43:00,206.34,206.401,206.334,206.388,45900000.0
2005-11-14 23:44:00,206.393,206.42,206.374,206.409,48799999.0
2005-11-14 23:45:00,206.365,206.416,206.365,206.404,67300001.0
2005-11-14 23:46:00,206.356,206.381,206.351,206.362,43300000.0
2005-11-14 23:47:00,206.345,206.378,206.33,206.37,106599999.0
2005-11-14 23:48:00,206.35,206.37,206.332,206.37,33599999.0
2005-11-14 23:49:00,206.343,206.345,206.29,206.345,53199999.0
2005-11-14 23:50:00,206.371,206.413,206.371,206.394,34400000.0
2005-11-14 23:51:00,206.394,206.396,206.345,206.373,70700000.0
2005-11-14 23:52:00,206.36,206.404,206.348,206.372,91900001.0
2005-11-14 23:53:00,206.382,206.382,206.312,206.312,31100000.0
2005-11-14 23:54:00,206.322,206.392,206.322,206.367,30400000.0
2005-11-14 23:55:00,206.378,206.388,206.352,206.352,20500000.0
2005-11-14 23:56:00,206.368,206.376,206.329,206.329,59800000.0
2005-11-14 23:57:00,206.341,206.368,206.33,206.367,62100001.0
2005-11-14 23:58:00,206.376,206.381,206.344,206.358,90000002.0
2005-11-14 23:59:00,206.371,206.383,206.317,206.344,73299999.0
2005-11-15 00:00:00,206.295,206.352,206.269,206.313,56700000.0
2005-11-15 00:01:00,206.352,206.352,206.262,206.301,43600000.0
2005-11-15 00:02:00,206.275,206.315,206.268,206.302,61900000.0
2005-11-15 00:03:00,206.296,206.303,206.24,206.273,46000000.0
2005-11-15 00:04:00,206.275,206.328,206.264,206.321,39900000.0
2005-11-15 00:05:00,206.33,206.405,206.33,206.39,32700000.0
2005-11-15 00:06:00,206.368,206.41,206.358,206.374,38900000.0
2005-11-15 00:07:00,206.382,206.4,206.264,206.291,63100000.0
2005-11-15 00:08:00,206.295,206.385,206.293,206.385,39100000.0
2005-11-15 00:09:00,206.337,206.348,206.3,206.332,57400000.0
2005-11-15 00:10:00,206.345,206.347,206.287,206.311,27400000.0
2005-11-15 00:11:00,206.308,206.348,206.274,206.274,61800000.0
2005-11-15 00:12:00,206.3,206.357,206.29,206.341,69599998.0
2005-11-15 00:13:00,206.302,206.344,206.278,206.278,40100000.0
2005-11-15 00:14:00,206.303,206.318,206.278,206.303,19500000.0
2005-11-15 00:15:00,206.304,206.322,206.281,206.281,47400000.0
2005-11-15 00:16:00,206.265,206.335,206.265,206.3,52400000.0
2005-11-15 00:17:00,206.322,206.323,206.286,206.296,52000000.0
2005-11-15 00:18:00,206.31,206.37,206.285,206.37,57500000.0
2005-11-15 00:19:00,206.392,206.404,206.345,206.384,36700000.0
2005-11-15 00:20:00,206.397,206.42,206.364,206.4,68700001.0
2005-11-15 00:21:00,206.405,206.416,206.37,206.399,41400000.0
2005-11-15 00:22:00,206.361,206.397,206.349,206.349,38999999.0
2005-11-15 00:23:00,206.336,206.389,206.319,206.375,55500000.0
2005-11-15 00:24:00,206.37,206.391,206.339,206.366,43700000.0
2005-11-15 00:25:00,206.37,206.391,206.322,206.322,39900000.0
2005-11-15 00:26:00,206.339,206.339,206.253,206.253,26000000.0
2005-11-15 00:27:00,206.266,206.287,206.258,206.263,57800000.0
2005-11-15 00:28:00,206.251,206.288,206.251,206.282,71000001.0
2005-11-15 00:29:00,206.27,206.299,206.249,206.279,53100000.0
2005-11-15 00:30:00,206.299,206.314,206.26,206.298,63500000.0
2005-11-15 00:31:00,206.291,206.307,206.272,206.272,61500001.0
2005-11-15 00:33:00,206.35,206.35,206.34,206.34,43900000.0
2005-11-15 00:34:00,206.288,206.312,206.276,206.308,43900000.0
2005-11-15 00:35:00,206.279,206.343,206.245,206.343,58100000.0
2005-11-15 00:36:00,206.336,206.336,206.3,206.314,46100000.0
2005-11-15 00:37:00,206.308,206.343,206.288,206.343,53500000.0
2005-11-15 00:38:00,206.339,206.361,206.308,206.361,23400000.0
2005-11-15 00:39:00,206.351,206.38,206.351,206.372,34100000.0
2005-11-15 00:40:00,206.351,206.371,206.324,206.37,36900000.0
2005-11-15 00:41:00,206.349,206.391,206.348,206.391,47800000.0
2005-11-15 00:42:00,206.357,206.364,206.346,206.351,30100000.0
2005-11-15 00:43:00,206.372,206.372,206.337,206.34,33400000.0
2005-11-15 00:44:00,206.374,206.385,206.361,206.385,51000000.0
2005-11-15 00:45:00,206.403,206.421,206.377,206.392,76200000.0
2005-11-15 00:46:00,206.349,206.384,206.349,206.363,26400000.0
2005-11-15 00:47:00,206.383,206.397,206.377,206.377,104800000.0
2005-11-15 00:48:00,206.355,206.43,206.355,206.391,42200000.0
2005-11-15 00:49:00,206.387,206.418,206.377,206.389,28200000.0
2005-11-15 00:50:00,206.401,206.434,206.375,206.432,27000000.0
2005-11-15 00:51:00,206.394,206.408,206.379,206.379,34299999.0
2005-11-15 00:52:00,206.378,206.378,206.358,206.358,6600000.0
2005-11-15 00:53:00,206.338,206.385,206.324,206.385,34200000.0
2005-11-15 00:54:00,206.361,206.4,206.341,206.372,37500000.0
2005-11-15 00:55:00,206.338,206.367,206.314,206.357,49700000.0
2005-11-15 00:56:00,206.328,206.328,206.301,206.308,22800000.0
2005-11-15 00:57:00,206.325,206.346,206.279,206.346,55100000.0
2005-11-15 00:58:00,206.332,206.336,206.276,206.281,34300000.0
2005-11-15 00:59:00,206.279,206.295,206.27,206.285,29300000.0
2005-11-15 01:00:00,206.299,206.299,206.282,206.282,27900000.0
2005-11-15 01:01:00,206.276,206.305,206.276,206.305,62500000.0
2005-11-15 01:02:00,206.32,206.326,206.285,206.285,39700000.0
2005-11-15 01:03:00,206.312,206.321,206.286,206.321,23900000.0
2005-11-15 01:04:00,206.322,206.351,206.308,206.308,52700000.0
2005-11-15 01:05:00,206.323,206.356,206.313,206.356,21900000.0
2005-11-15 01:06:00,206.341,206.372,206.317,206.372,39700000.0
2005-11-15 01:07:00,206.37,206.377,206.336,206.359,21400000.0
2005-11-15 01:08:00,206.367,206.392,206.367,206.377,56899999.0
2005-11-15 01:09:00,206.37,206.376,206.354,206.358,46300000.0
2005-11-15 01:10:00,206.363,206.37,206.343,206.37,39100000.0
2005-11-15 01:11:00,206.371,206.38,206.353,206.368,71800000.0
2005-11-15 01:12:00,206.378,206.378,206.342,206.36,38200000.0
2005-11-15 01:13:00,206.36,206.377,206.347,206.367,57599999.0
2005-11-15 01:14:00,206.375,206.433,206.364,206.364,47100000.0
2005-11-15 01:15:00,206.383,206.397,206.364,206.373,67499999.0
2005-11-15 01:16:00,206.356,206.382,206.333,206.333,48400000.0
2005-11-15 01:17:00,206.39,206.439,206.39,206.409,25300000.0
2005-11-15 01:18:00,206.401,206.422,206.39,206.405,52099999.0
2005-11-15 01:19:00,206.399,206.415,206.35,206.372,43200000.0
2005-11-15 01:20:00,206.395,206.428,206.387,206.396,40100000.0
2005-11-15 01:21:00,206.393,206.414,206.367,206.383,82299999.0
2005-11-15 01:22:00,206.356,206.397,206.356,206.377,61000001.0
2005-11-15 01:23:00,206.341,206.391,206.331,206.361,28600000.0
2005-11-15 01:24:00,206.343,206.371,206.322,206.352,45400000.0
2005-11-15 01:25:00,206.352,206.377,206.343,206.357,38400000.0
2005-11-15 01:26:00,206.347,206.368,206.344,206.344,79199999.0
2005-11-15 01:27:00,206.346,206.38,206.344,206.345,58200000.0
2005-11-15 01:28:00,206.324,206.34,206.322,206.322,13400000.0
2005-11-15 01:29:00,206.355,206.368,206.345,206.36,64500000.0
2005-11-15 01:30:00,206.343,206.382,206.331,206.369,54100001.0
2005-11-15 01:31:00,206.337,206.378,206.333,206.357,67700000.0
2005-11-15 01:32:00,206.345,206.368,206.323,206.368,23100000.0
2005-11-15 01:33:00,206.354,206.39,206.338,206.338,66800001.0
2005-11-15 01:34:00,206.309,206.377,206.307,206.375,37400000.0
2005-11-15 01:35:00,206.35,206.365,206.309,206.329,22500000.0
2005-11-15 01:36:00,206.349,206.363,206.32,206.349,24400000.0
2005-11-15 01:37:00,206.371,206.376,206.359,206.36,53000000.0
2005-11-15 01:38:00,206.354,206.37,206.33,206.355,47400000.0
2005-11-15 01:39:00,206.369,206.379,206.35,206.35,91500000.0
2005-11-15 01:40:00,206.351,206.38,206.344,206.368,61999999.0
2005-11-15 01:41:00,206.362,206.369,206.34,206.341,48300000.0
2005-11-15 01:42:00,206.364,206.378,206.358,206.374,72199999.0
2005-11-15 01:43:00,206.345,206.362,206.328,206.342,71400000.0
2005-11-15 01:44:00,206.323,206.323,206.295,206.32,37600000.0
2005-11-15 01:45:00,206.325,206.362,206.305,206.362,47300000.0
2005-11-15 01:46:00,206.373,206.41,206.373,206.41,63500000.0
2005-11-15 01:47:00,206.397,206.404,206.39,206.402,51000000.0
2005-11-15 01:48:00,206.414,206.421,206.39,206.39,74900001.0
2005-11-15 01:49:00,206.381,206.385,206.344,206.385,35800000.0
2005-11-15 01:50:00,206.382,206.382,206.32,206.36,49000000.0
2005-11-15 01:51:00,206.339,206.356,206.319,206.343,57900001.0
2005-11-15 01:52:00,206.342,206.368,206.342,206.362,45600001.0
2005-11-15 01:53:00,206.336,206.367,206.324,206.364,52000000.0
2005-11-15 01:54:00,206.359,206.403,206.346,206.401,69100000.0
2005-11-15 01:55:00,206.382,206.382,206.316,206.356,72500000.0
2005-11-15 01:56:00,206.359,206.381,206.345,206.374,54600001.0
2005-11-15 01:57:00,206.403,206.403,206.377,206.377,37400001.0
2005-11-15 01:58:00,206.368,206.386,206.364,206.372,38400000.0
2005-11-15 01:59:00,206.392,206.407,206.368,206.372,38700000.0
2005-11-15 02:00:00,206.361,206.396,206.361,206.377,52400000.0
2005-11-15 02:01:00,206.372,206.413,206.364,206.406,58900000.0
2005-11-15 02:02:00,206.409,206.409,206.383,206.383,64100000.0
2005-11-15 02:03:00,206.411,206.441,206.397,206.419,35900000.0
2005-11-15 02:04:00,206.407,206.424,206.391,206.417,37200000.0
2005-11-15 02:05:00,206.426,206.426,206.405,206.415,27400000.0
2005-11-15 02:06:00,206.407,206.419,206.396,206.415,43500000.0
2005-11-15 02:07:00,206.401,206.411,206.389,206.395,55000000.0
2005-11-15 02:08:00,206.411,206.419,206.4,206.404,43700000.0
2005-11-15 02:09:00,206.398,206.411,206.397,206.411,36900000.0
2005-11-15 02:10:00,206.427,206.44,206.409,206.439,59999998.0
2005-11-15 02:11:00,206.452,206.452,206.405,206.44,45800000.0
2005-11-15 02:12:00,206.462,206.477,206.442,206.473,40100000.0
2005-11-15 02:13:00,206.451,206.47,206.43,206.46,30100000.0
2005-11-15 02:14:00,206.455,206.465,206.443,206.444,26600000.0
2005-11-15 02:15:00,206.461,206.493,206.445,206.45,57100000.0
2005-11-15 02:16:00,206.433,206.459,206.422,206.454,56800000.0
2005-11-15 02:17:00,206.473,206.51,206.455,206.486,42900000.0
2005-11-15 02:18:00,206.481,206.548,206.481,206.503,29700000.0
2005-11-15 02:19:00,206.5,206.514,206.496,206.5,41600000.0
2005-11-15 02:20:00,206.515,206.537,206.513,206.513,26000000.0
2005-11-15 02:21:00,206.514,206.514,206.498,206.498,59900001.0
2005-11-15 02:22:00,206.485,206.494,206.478,206.478,25600000.0
2005-11-15 02:23:00,206.492,206.536,206.492,206.515,34600000.0
2005-11-15 02:24:00,206.509,206.548,206.502,206.548,53399999.0
2005-11-15 02:25:00,206.498,206.563,206.484,206.563,64200001.0
2005-11-15 02:26:00,206.521,206.531,206.495,206.5,53400000.0
2005-11-15 02:27:00,206.522,206.567,206.522,206.567,62900000.0
2005-11-15 02:28:00,206.574,206.574,206.535,206.551,32200000.0
2005-11-15 02:29:00,206.545,206.568,206.539,206.555,41000000.0
2005-11-15 02:30:00,206.541,206.593,206.53,206.53,55800000.0
2005-11-15 02:31:00,206.578,206.578,206.523,206.526,75700000.0
2005-11-15 02:32:00,206.511,206.511,206.494,206.496,40900000.0
2005-11-15 02:33:00,206.46,206.476,206.45,206.475,94700001.0
2005-11-15 02:34:00,206.463,206.509,206.455,206.509,48900000.0
2005-11-15 02:35:00,206.501,206.501,206.461,206.476,61800000.0
2005-11-15 02:36:00,206.461,206.472,206.417,206.468,74100000.0
2005-11-15 02:37:00,206.47,206.47,206.425,206.438,59100000.0
2005-11-15 02:38:00,206.429,206.442,206.407,206.429,71999998.0
2005-11-15 02:39:00,206.443,206.449,206.429,206.449,53799999.0
2005-11-15 02:40:00,206.452,206.46,206.412,206.424,55900000.0
2005-11-15 02:41:00,206.453,206.475,206.431,206.465,55900001.0
2005-11-15 02:42:00,206.455,206.501,206.448,206.476,43099999.0
2005-11-15 02:43:00,206.487,206.505,206.448,206.455,60999999.0
2005-11-15 02:44:00,206.489,206.52,206.484,206.52,46000000.0
2005-11-15 02:45:00,206.499,206.503,206.478,206.491,45400000.0
2005-11-15 02:46:00,206.477,206.501,206.477,206.493,57100000.0
2005-11-15 02:47:00,206.511,206.526,206.473,206.503,62800000.0
2005-11-15 02:48:00,206.512,206.554,206.509,206.539,82600000.0
2005-11-15 02:49:00,206.549,206.56,206.512,206.533,18300000.0
2005-11-15 02:50:00,206.532,206.614,206.532,206.554,52600000.0
2005-11-15 02:51:00,206.595,206.595,206.534,206.535,30900000.0
2005-11-15 02:52:00,206.543,206.569,206.522,206.567,122000000.0
2005-11-15 02:53:00,206.572,206.575,206.548,206.549,40800000.0
2005-11-15 02:54:00,206.541,206.588,206.541,206.588,34500000.0
2005-11-15 02:55:00,206.566,206.566,206.531,206.554,28700000.0
2005-11-15 02:56:00,206.543,206.564,206.529,206.564,65400000.0
2005-11-15 02:57:00,206.589,206.597,206.539,206.539,29000000.0
2005-11-15 02:58:00,206.533,206.597,206.53,206.597,47400000.0
2005-11-15 02:59:00,206.565,206.578,206.556,206.578,93100000.0
2005-11-15 03:00:00,206.566,206.585,206.551,206.551,84900000.0
2005-11-15 03:01:00,206.564,206.565,206.519,206.545,73500000.0
2005-11-15 03:02:00,206.55,206.577,206.546,206.55,58599999.0
2005-11-15 03:03:00,206.55,206.579,206.55,206.579,39599999.0
2005-11-15 03:04:00,206.552,206.552,206.523,206.524,49800000.0
2005-11-15 03:05:00,206.515,206.531,206.515,206.525,8400000.0
2005-11-15 03:06:00,206.542,206.568,206.534,206.563,50600000.0
2005-11-15 03:07:00,206.558,206.585,206.545,206.55,32200000.0
2005-11-15 03:08:00,206.55,206.584,206.542,206.563,28200000.0
2005-11-15 03:09:00,206.562,206.571,206.506,206.53,37400000.0
2005-11-15 03:10:00,206.514,206.544,206.498,206.53,59100000.0
2005-11-15 03:11:00,206.53,206.548,206.5,206.5,46800000.0
2005-11-15 03:12:00,206.499,206.526,206.488,206.526,36800000.0
2005-11-15 03:13:00,206.533,206.539,206.513,206.513,53900000.0
2005-11-15 03:14:00,206.514,206.519,206.499,206.513,47900001.0
2005-11-15 03:15:00,206.511,206.526,206.477,206.498,73600000.0
2005-11-15 03:16:00,206.468,206.498,206.455,206.498,33200000.0
2005-11-15 03:17:00,206.502,206.528,206.458,206.461,41700000.0
2005-11-15 03:18:00,206.481,206.514,206.464,206.496,48300001.0
2005-11-15 03:19:00,206.502,206.502,206.459,206.494,19000000.0
2005-11-15 03:20:00,206.471,206.488,206.47,206.47,47500000.0
2005-11-15 03:21:00,206.471,206.515,206.462,206.481,80300000.0
2005-11-15 03:22:00,206.478,206.518,206.474,206.474,90599998.0
2005-11-15 03:23:00,206.489,206.499,206.446,206.446,63500001.0
2005-11-15 03:24:00,206.451,206.484,206.451,206.46,57500000.0
2005-11-15 03:25:00,206.457,206.464,206.428,206.436,47899999.0
2005-11-15 03:26:00,206.441,206.511,206.441,206.511,98200000.0
2005-11-15 03:27:00,206.453,206.488,206.445,206.463,57600000.0
2005-11-15 03:28:00,206.441,206.448,206.435,206.439,46700000.0
2005-11-15 03:29:00,206.413,206.439,206.394,206.435,36500000.0
2005-11-15 03:30:00,206.42,206.435,206.415,206.415,35000000.0
2005-11-15 03:31:00,206.465,206.478,206.416,206.45,60400000.0
2005-11-15 03:32:00,206.445,206.463,206.438,206.458,61700000.0
2005-11-15 03:33:00,206.451,206.468,206.442,206.456,28800000.0
2005-11-15 03:34:00,206.442,206.447,206.396,206.428,68100000.0
2005-11-15 03:35:00,206.414,206.422,206.4,206.4,43700000.0
2005-11-15 03:36:00,206.408,206.425,206.384,206.4,45300000.0
2005-11-15 03:37:00,206.429,206.436,206.405,206.405,20700000.0
2005-11-15 03:38:00,206.402,206.409,206.356,206.391,87800000.0
2005-11-15 03:39:00,206.385,206.417,206.381,206.417,24500000.0
2005-11-15 03:40:00,206.403,206.404,206.386,206.404,44800000.0
2005-11-15 03:41:00,206.409,206.409,206.372,206.389,70399999.0
2005-11-15 03:42:00,206.41,206.437,206.392,206.43,59700001.0
2005-11-15 03:43:00,206.4,206.408,206.394,206.408,33900000.0
2005-11-15 03:44:00,206.418,206.418,206.382,206.382,63200000.0
2005-11-15 03:45:00,206.386,206.395,206.381,206.395,34200000.0
2005-11-15 03:46:00,206.406,206.413,206.36,206.36,58600000.0
2005-11-15 03:47:00,206.374,206.39,206.365,206.385,93100002.0
2005-11-15 03:48:00,206.379,206.388,206.367,206.377,28200000.0
2005-11-15 03:49:00,206.401,206.409,206.36,206.379,33100000.0
2005-11-15 03:50:00,206.409,206.414,206.395,206.395,32300000.0
2005-11-15 03:51:00,206.367,206.412,206.367,206.369,66900000.0
2005-11-15 03:52:00,206.368,206.395,206.347,206.347,71800000.0
2005-11-15 03:53:00,206.354,206.359,206.336,206.343,57700000.0
2005-11-15 03:54:00,206.344,206.349,206.309,206.345,58400000.0
2005-11-15 03:55:00,206.357,206.373,206.347,206.373,57800000.0
2005-11-15 03:56:00,206.35,206.371,206.35,206.365,32300000.0
2005-11-15 03:57:00,206.375,206.398,206.364,206.381,58299999.0
2005-11-15 03:58:00,206.374,206.402,206.359,206.402,57300000.0
2005-11-15 03:59:00,206.391,206.433,206.381,206.425,31000000.0
2005-11-15 04:00:00,206.413,206.457,206.413,206.433,56200000.0
2005-11-15 04:01:00,206.443,206.451,206.4,206.417,38300000.0
2005-11-15 04:02:00,206.421,206.45,206.419,206.438,81200000.0
2005-11-15 04:03:00,206.429,206.452,206.429,206.446,35500000.0
2005-11-15 04:04:00,206.433,206.476,206.416,206.468,38300000.0
2005-11-15 04:05:00,206.468,206.48,206.46,206.47,71300001.0
2005-11-15 04:06:00,206.456,206.491,206.437,206.478,43800000.0
2005-11-15 04:07:00,206.471,206.48,206.446,206.478,56500000.0
2005-11-15 04:08:00,206.478,206.486,206.449,206.486,91700001.0
2005-11-15 04:09:00,206.469,206.482,206.469,206.469,44400000.0
2005-11-15 04:10:00,206.468,206.487,206.442,206.467,53400000.0
2005-11-15 04:11:00,206.464,206.487,206.462,206.468,83999999.0
2005-11-15 04:12:00,206.465,206.484,206.457,206.484,43800001.0
2005-11-15 04:13:00,206.485,206.493,206.454,206.482,73499998.0
2005-11-15 04:14:00,206.46,206.475,206.46,206.475,75699999.0
2005-11-15 04:15:00,206.484,206.485,206.452,206.483,52100001.0
2005-11-15 04:16:00,206.461,206.488,206.449,206.455,40800000.0
2005-11-15 04:17:00,206.461,206.472,206.449,206.459,45000000.0
2005-11-15 04:18:00,206.479,206.535,206.479,206.53,69000000.0
2005-11-15 04:19:00,206.502,206.502,206.444,206.502,46800000.0
2005-11-15 04:20:00,206.502,206.502,206.47,206.47,61600000.0
2005-11-15 04:21:00,206.474,206.486,206.451,206.477,93200000.0
2005-11-15 04:22:00,206.474,206.488,206.441,206.46,112099998.0
2005-11-15 04:23:00,206.451,206.512,206.451,206.5,54800000.0
2005-11-15 04:24:00,206.495,206.495,206.468,206.488,64600000.0
2005-11-15 04:25:00,206.482,206.499,206.475,206.484,38500000.0
2005-11-15 04:26:00,206.484,206.484,206.427,206.44,50700000.0
2005-11-15 04:27:00,206.447,206.478,206.439,206.445,53199999.0
2005-11-15 04:28:00,206.454,206.464,206.41,206.425,91599999.0
2005-11-15 04:29:00,206.431,206.463,206.431,206.447,31200000.0
2005-11-15 04:30:00,206.453,206.453,206.438,206.442,29400000.0
2005-11-15 04:31:00,206.435,206.448,206.419,206.431,65100000.0
2005-11-15 04:32:00,206.428,206.463,206.428,206.457,33800000.0
2005-11-15 04:33:00,206.447,206.452,206.4,206.412,53100000.0
2005-11-15 04:34:00,206.43,206.442,206.428,206.442,51900001.0
2005-11-15 04:35:00,206.448,206.458,206.432,206.432,60999999.0
2005-11-15 04:36:00,206.441,206.455,206.416,206.442,47200000.0
2005-11-15 04:37:00,206.433,206.466,206.424,206.452,41500000.0
2005-11-15 04:38:00,206.442,206.442,206.395,206.438,39500000.0
2005-11-15 04:39:00,206.419,206.427,206.401,206.427,17700000.0
2005-11-15 04:40:00,206.393,206.424,206.385,206.416,37600000.0
2005-11-15 04:41:00,206.416,206.445,206.402,206.44,41700000.0
2005-11-15 04:42:00,206.428,206.47,206.413,206.442,63399999.0
2005-11-15 04:43:00,206.475,206.475,206.404,206.436,55400001.0
2005-11-15 04:44:00,206.451,206.491,206.444,206.444,43500000.0
2005-11-15 04:45:00,206.416,206.45,206.416,206.433,47100000.0
2005-11-15 04:46:00,206.449,206.463,206.434,206.437,63799999.0
2005-11-15 04:47:00,206.448,206.488,206.448,206.473,29500000.0
2005-11-15 04:48:00,206.471,206.475,206.445,206.45,61700001.0
2005-11-15 04:49:00,206.464,206.493,206.452,206.452,46000000.0
2005-11-15 04:50:00,206.453,206.456,206.441,206.451,76000000.0
2005-11-15 04:51:00,206.445,206.457,206.428,206.457,26600000.0
2005-11-15 04:52:00,206.454,206.454,206.432,206.454,27200000.0
2005-11-15 04:53:00,206.451,206.451,206.42,206.432,44700000.0
2005-11-15 04:54:00,206.438,206.438,206.421,206.435,45800000.0
2005-11-15 04:55:00,206.433,206.461,206.425,206.439,80300000.0
2005-11-15 04:56:00,206.445,206.455,206.44,206.44,16600000.0
2005-11-15 04:57:00,206.455,206.465,206.41,206.431,33100000.0
2005-11-15 04:58:00,206.431,206.451,206.412,206.423,48000000.0
2005-11-15 04:59:00,206.399,206.428,206.399,206.42,63099999.0
2005-11-15 05:00:00,206.421,206.448,206.405,206.434,40099999.0
2005-11-15 05:01:00,206.433,206.446,206.411,206.436,104200000.0
2005-11-15 05:02:00,206.434,206.452,206.426,206.447,47100000.0
2005-11-15 05:03:00,206.435,206.461,206.425,206.437,43900000.0
2005-11-15 05:04:00,206.432,206.437,206.424,206.435,50300000.0
2005-11-15 05:05:00,206.434,206.451,206.395,206.451,42900000.0
2005-11-15 05:06:00,206.449,206.473,206.437,206.449,27600000.0
2005-11-15 05:07:00,206.477,206.49,206.456,206.472,42300000.0
2005-11-15 05:08:00,206.461,206.506,206.46,206.492,61700001.0
2005-11-15 05:09:00,206.484,206.495,206.477,206.495,25500000.0
2005-11-15 05:10:00,206.473,206.492,206.454,206.454,43100000.0
2005-11-15 05:11:00,206.438,206.493,206.438,206.481,59900001.0
2005-11-15 05:12:00,206.446,206.491,206.446,206.488,29200000.0
2005-11-15 05:13:00,206.487,206.518,206.487,206.496,41300000.0
2005-11-15 05:14:00,206.495,206.495,206.449,206.458,74100000.0
2005-11-15 05:15:00,206.464,206.475,206.441,206.462,43200000.0
2005-11-15 05:16:00,206.491,206.491,206.457,206.488,42200000.0
2005-11-15 05:17:00,206.49,206.491,206.456,206.457,39200000.0
2005-11-15 05:18:00,206.442,206.472,206.425,206.468,36800001.0
2005-11-15 05:19:00,206.474,206.48,206.433,206.447,46700000.0
2005-11-15 05:20:00,206.433,206.476,206.416,206.473,34000000.0
2005-11-15 05:21:00,206.485,206.495,206.45,206.45,63300001.0
2005-11-15 05:22:00,206.459,206.459,206.44,206.44,21000000.0
2005-11-15 05:23:00,206.452,206.471,206.452,206.465,47500001.0
2005-11-15 05:24:00,206.477,206.486,206.456,206.475,66900000.0
2005-11-15 05:25:00,206.476,206.491,206.441,206.491,65400000.0
2005-11-15 05:26:00,206.483,206.483,206.455,206.464,47400000.0
2005-11-15 05:27:00,206.473,206.476,206.455,206.474,36700000.0
2005-11-15 05:28:00,206.489,206.489,206.466,206.483,45900000.0
2005-11-15 05:29:00,206.464,206.479,206.451,206.475,64200000.0
2005-11-15 05:30:00,206.477,206.487,206.464,206.475,46399999.0
2005-11-15 05:31:00,206.473,206.477,206.466,206.466,23700000.0
2005-11-15 05:32:00,206.499,206.517,206.448,206.517,79400000.0
2005-11-15 05:33:00,206.48,206.487,206.462,206.483,46200000.0
2005-11-15 05:34:00,206.493,206.504,206.492,206.498,48200001.0
2005-11-15 05:35:00,206.492,206.5,206.463,206.473,86500000.0
2005-11-15 05:36:00,206.492,206.53,206.465,206.515,32200000.0
2005-11-15 05:37:00,206.506,206.509,206.464,206.497,39400000.0
2005-11-15 05:38:00,206.476,206.497,206.47,206.471,47300000.0
2005-11-15 05:39:00,206.459,206.462,206.432,206.432,53499999.0
2005-11-15 05:40:00,206.438,206.457,206.43,206.457,41300000.0
2005-11-15 05:41:00,206.431,206.458,206.431,206.44,45500000.0
2005-11-15 05:42:00,206.439,206.449,206.389,206.434,52600000.0
2005-11-15 05:43:00,206.411,206.466,206.409,206.466,48100000.0
2005-11-15 05:44:00,206.457,206.457,206.418,206.435,48700000.0
2005-11-15 05:45:00,206.436,206.466,206.425,206.466,48500000.0
2005-11-15 05:46:00,206.388,206.487,206.388,206.462,55900000.0
2005-11-15 05:47:00,206.474,206.499,206.474,206.488,70100001.0
2005-11-15 05:48:00,206.447,206.447,206.421,206.447,34000000.0
2005-11-15 05:49:00,206.459,206.488,206.459,206.481,86100003.0
2005-11-15 05:50:00,206.478,206.494,206.461,206.461,61000000.0
2005-11-15 05:51:00,206.458,206.516,206.458,206.483,48699999.0
2005-11-15 05:52:00,206.508,206.527,206.494,206.527,78099999.0
2005-11-15 05:53:00,206.516,206.516,206.484,206.49,39000000.0
2005-11-15 05:54:00,206.486,206.515,206.474,206.515,37700000.0
2005-11-15 05:55:00,206.484,206.528,206.471,206.485,30300000.0
2005-11-15 05:56:00,206.502,206.52,206.46,206.499,44600000.0
2005-11-15 05:57:00,206.513,206.513,206.479,206.485,51800000.0
2005-11-15 05:58:00,206.505,206.528,206.482,206.489,27600000.0
2005-11-15 05:59:00,206.469,206.518,206.469,206.5,59400000.0
2005-11-15 06:00:00,206.494,206.5,206.477,206.492,69599999.0
2005-11-15 06:01:00,206.512,206.544,206.507,206.53,39300000.0
2005-11-15 06:02:00,206.53,206.54,206.518,206.54,49100000.0
2005-11-15 06:03:00,206.527,206.576,206.527,206.55,56000000.0
2005-11-15 06:04:00,206.554,206.561,206.523,206.544,44100000.0
2005-11-15 06:05:00,206.543,206.55,206.532,206.55,34200000.0
2005-11-15 06:06:00,206.55,206.558,206.535,206.551,60700000.0
2005-11-15 06:07:00,206.557,206.593,206.557,206.592,38400000.0
2005-11-15 06:08:00,206.565,206.585,206.557,206.576,48100000.0
2005-11-15 06:09:00,206.543,206.6,206.516,206.6,49800000.0
2005-11-15 06:10:00,206.548,206.548,206.523,206.527,50199999.0
2005-11-15 06:11:00,206.557,206.585,206.506,206.506,24400000.0
2005-11-15 06:12:00,206.476,206.502,206.471,206.479,61700000.0
2005-11-15 06:13:00,206.488,206.488,206.46,206.47,38599999.0
2005-11-15 06:14:00,206.472,206.498,206.472,206.489,136100000.0
2005-11-15 06:15:00,206.497,206.507,206.497,206.502,31900000.0
2005-11-15 06:16:00,206.507,206.517,206.497,206.506,27500000.0
2005-11-15 06:17:00,206.514,206.523,206.495,206.523,59100001.0
2005-11-15 06:18:00,206.529,206.553,206.529,206.55,42600000.0
2005-11-15 06:19:00,206.535,206.535,206.506,206.518,46000000.0
2005-11-15 06:20:00,206.53,206.53,206.505,206.512,52199999.0
2005-11-15 06:21:00,206.498,206.529,206.49,206.499,49800000.0
2005-11-15 06:22:00,206.501,206.535,206.501,206.513,51600000.0
2005-11-15 06:23:00,206.543,206.543,206.516,206.534,38300000.0
2005-11-15 06:24:00,206.521,206.524,206.513,206.513,23800000.0
2005-11-15 06:25:00,206.516,206.537,206.496,206.509,22600000.0
2005-11-15 06:26:00,206.542,206.558,206.52,206.53,28500000.0
2005-11-15 06:27:00,206.507,206.52,206.491,206.498,59600000.0
2005-11-15 06:28:00,206.502,206.525,206.485,206.499,66600002.0
2005-11-15 06:29:00,206.501,206.52,206.488,206.512,94400000.0
2005-11-15 06:30:00,206.505,206.505,206.495,206.501,39300000.0
2005-11-15 06:31:00,206.522,206.543,206.491,206.543,64800000.0
2005-11-15 06:32:00,206.534,206.54,206.524,206.524,27800000.0
2005-11-15 06:33:00,206.533,206.573,206.533,206.539,82699998.0
2005-11-15 06:34:00,206.541,206.559,206.541,206.55,40500000.0
2005-11-15 06:35:00,206.533,206.551,206.523,206.523,37500000.0
2005-11-15 06:36:00,206.537,206.556,206.537,206.539,32500000.0
2005-11-15 06:37:00,206.541,206.576,206.526,206.545,22300000.0
2005-11-15 06:38:00,206.547,206.571,206.531,206.531,37399999.0
2005-11-15 06:39:00,206.533,206.565,206.533,206.565,36500000.0
2005-11-15 06:40:00,206.577,206.608,206.557,206.608,48600000.0
2005-11-15 06:41:00,206.55,206.606,206.543,206.576,35700000.0
2005-11-15 06:42:00,206.569,206.569,206.545,206.551,53900001.0
2005-11-15 06:43:00,206.564,206.588,206.548,206.551,68300000.0
2005-11-15 06:44:00,206.55,206.573,206.548,206.56,56200000.0
2005-11-15 06:45:00,206.577,206.577,206.528,206.552,54900000.0
2005-11-15 06:46:00,206.525,206.561,206.525,206.55,88400001.0
2005-11-15 06:47:00,206.535,206.563,206.533,206.563,30400000.0
2005-11-15 06:48:00,206.54,206.554,206.497,206.505,58400000.0
2005-11-15 06:49:00,206.504,206.584,206.504,206.555,28500000.0
2005-11-15 06:50:00,206.555,206.57,206.548,206.548,52700000.0
2005-11-15 06:51:00,206.561,206.569,206.541,206.546,52700001.0
2005-11-15 06:52:00,206.559,206.575,206.548,206.568,55500000.0
2005-11-15 06:53:00,206.563,206.578,206.53,206.565,49800000.0
2005-11-15 06:54:00,206.553,206.56,206.526,206.544,58800000.0
2005-11-15 06:55:00,206.532,206.557,206.523,206.557,72600001.0
2005-11-15 06:56:00,206.566,206.566,206.531,206.549,26200000.0
2005-11-15 06:57:00,206.526,206.534,206.504,206.517,78400000.0
2005-11-15 06:58:00,206.506,206.512,206.487,206.487,38100000.0
2005-11-15 06:59:00,206.489,206.508,206.476,206.498,51500000.0
2005-11-15 07:00:00,206.496,206.522,206.489,206.495,34600000.0
2005-11-15 07:01:00,206.512,206.534,206.458,206.505,101300000.0
2005-11-15 07:02:00,206.523,206.553,206.501,206.539,61200000.0
2005-11-15 07:03:00,206.557,206.57,206.526,206.564,40200000.0
2005-11-15 07:04:00,206.517,206.564,206.517,206.538,51700000.0
2005-11-15 07:05:00,206.502,206.51,206.493,206.499,65499999.0
2005-11-15 07:06:00,206.515,206.534,206.456,206.498,51400000.0
2005-11-15 07:07:00,206.521,206.53,206.463,206.463,54199999.0
2005-11-15 07:08:00,206.496,206.498,206.473,206.487,55900000.0
2005-11-15 07:09:00,206.494,206.517,206.472,206.472,33100000.0
2005-11-15 07:10:00,206.481,206.502,206.444,206.45,40600000.0
2005-11-15 07:11:00,206.453,206.476,206.448,206.47,21100000.0
2005-11-15 07:12:00,206.427,206.45,206.42,206.45,28400000.0
2005-11-15 07:13:00,206.435,206.457,206.435,206.441,54200000.0
2005-11-15 07:14:00,206.441,206.485,206.441,206.483,68800000.0
2005-11-15 07:15:00,206.465,206.474,206.449,206.453,67500000.0
2005-11-15 07:16:00,206.47,206.482,206.418,206.436,42200000.0
2005-11-15 07:17:00,206.481,206.498,206.454,206.458,81300000.0
2005-11-15 07:18:00,206.466,206.507,206.462,206.467,70500002.0
2005-11-15 07:19:00,206.45,206.485,206.449,206.467,45000000.0
2005-11-15 07:20:00,206.469,206.479,206.459,206.462,60500000.0
2005-11-15 07:21:00,206.435,206.491,206.432,206.479,46300000.0
2005-11-15 07:22:00,206.475,206.49,206.472,206.49,39800001.0
2005-11-15 07:23:00,206.495,206.518,206.489,206.493,57900000.0
2005-11-15 07:24:00,206.504,206.535,206.504,206.533,39200000.0
2005-11-15 07:25:00,206.523,206.523,206.491,206.508,51100000.0
2005-11-15 07:26:00,206.493,206.504,206.468,206.488,55900000.0
2005-11-15 07:27:00,206.478,206.482,206.457,206.47,32500000.0
2005-11-15 07:28:00,206.471,206.476,206.458,206.463,45400000.0
2005-11-15 07:29:00,206.475,206.498,206.455,206.485,56700000.0
2005-11-15 07:30:00,206.483,206.491,206.474,206.474,26400000.0
2005-11-15 07:31:00,206.486,206.5,206.478,206.489,57300001.0
2005-11-15 07:32:00,206.493,206.504,206.467,206.476,46400000.0
2005-11-15 07:33:00,206.472,206.498,206.462,206.462,34600000.0
2005-11-15 07:34:00,206.449,206.459,206.442,206.447,46500000.0
2005-11-15 07:35:00,206.458,206.469,206.429,206.435,49200001.0
2005-11-15 07:36:00,206.415,206.452,206.397,206.452,37100000.0
2005-11-15 07:37:00,206.442,206.476,206.397,206.397,60500000.0
2005-11-15 07:38:00,206.481,206.511,206.453,206.453,48200000.0
2005-11-15 07:39:00,206.449,206.463,206.441,206.443,32500000.0
2005-11-15 07:40:00,206.467,206.474,206.436,206.453,32200000.0
2005-11-15 07:41:00,206.44,206.456,206.435,206.443,48200000.0
2005-11-15 07:42:00,206.445,206.445,206.414,206.417,54299999.0
2005-11-15 07:43:00,206.411,206.435,206.406,206.435,26700000.0
2005-11-15 07:44:00,206.446,206.453,206.424,206.424,62800001.0
2005-11-15 07:45:00,206.427,206.443,206.415,206.415,67099999.0
2005-11-15 07:46:00,206.441,206.454,206.414,206.428,40700000.0
2005-11-15 07:47:00,206.428,206.449,206.426,206.443,82800002.0
2005-11-15 07:48:00,206.425,206.446,206.425,206.446,36700000.0
2005-11-15 07:49:00,206.454,206.463,206.425,206.453,34400000.0
2005-11-15 07:50:00,206.453,206.461,206.45,206.452,19500000.0
2005-11-15 07:51:00,206.476,206.492,206.456,206.487,93200002.0
2005-11-15 07:52:00,206.458,206.473,206.426,206.426,57800001.0
2005-11-15 07:53:00,206.425,206.46,206.425,206.46,31800000.0
2005-11-15 07:54:00,206.453,206.472,206.444,206.445,60099999.0
2005-11-15 07:55:00,206.414,206.451,206.414,206.451,52100000.0
2005-11-15 07:56:00,206.443,206.472,206.427,206.427,99899999.0
2005-11-15 07:57:00,206.435,206.451,206.416,206.429,44899999.0
2005-11-15 07:58:00,206.44,206.498,206.436,206.436,44700000.0
2005-11-15 07:59:00,206.442,206.447,206.44,206.44,72800000.0
2005-11-15 08:00:00,206.447,206.477,206.447,206.471,21300000.0
2005-11-15 08:01:00,206.456,206.456,206.425,206.447,36300000.0
2005-11-15 08:02:00,206.459,206.464,206.436,206.436,38000000.0
2005-11-15 08:03:00,206.447,206.456,206.425,206.437,43800000.0
2005-11-15 08:04:00,206.435,206.462,206.435,206.453,52200000.0
2005-11-15 08:05:00,206.454,206.487,206.454,206.465,34600000.0
2005-11-15 08:06:00,206.463,206.468,206.454,206.468,27800001.0
2005-11-15 08:07:00,206.457,206.471,206.437,206.437,42700000.0
2005-11-15 08:08:00,206.452,206.47,206.428,206.428,57200000.0
2005-11-15 08:09:00,206.444,206.465,206.444,206.447,56200000.0
2005-11-15 08:10:00,206.468,206.498,206.436,206.443,16700000.0
2005-11-15 08:11:00,206.453,206.48,206.424,206.48,49399999.0
2005-11-15 08:12:00,206.457,206.459,206.439,206.448,43200000.0
2005-11-15 08:13:00,206.455,206.457,206.439,206.445,60700000.0
2005-11-15 08:14:00,206.445,206.455,206.442,206.454,43899999.0
2005-11-15 08:15:00,206.474,206.516,206.474,206.51,31300000.0
2005-11-15 08:16:00,206.481,206.482,206.467,206.473,41000000.0
2005-11-15 08:17:00,206.494,206.504,206.483,206.493,35100000.0
2005-11-15 08:18:00,206.47,206.47,206.435,206.45,14200000.0
2005-11-15 08:19:00,206.47,206.47,206.445,206.445,55899999.0
2005-11-15 08:20:00,206.478,206.486,206.459,206.47,55200000.0
2005-11-15 08:21:00,206.481,206.49,206.477,206.489,54399999.0
2005-11-15 08:22:00,206.507,206.512,206.507,206.508,31000000.0
2005-11-15 08:23:00,206.506,206.529,206.5,206.519,73500001.0
2005-11-15 08:24:00,206.528,206.528,206.52,206.524,35400000.0
2005-11-15 08:25:00,206.513,206.535,206.513,206.526,36100000.0
2005-11-15 08:26:00,206.52,206.536,206.5,206.5,36000000.0
2005-11-15 08:27:00,206.495,206.553,206.495,206.553,43400000.0
2005-11-15 08:28:00,206.545,206.545,206.52,206.52,69400000.0
2005-11-15 08:29:00,206.518,206.518,206.503,206.506,42400000.0
2005-11-15 08:30:00,206.518,206.541,206.496,206.516,27500000.0
2005-11-15 08:31:00,206.508,206.514,206.494,206.5,78400000.0
2005-11-15 08:32:00,206.496,206.511,206.493,206.51,70000000.0
2005-11-15 08:33:00,206.499,206.552,206.499,206.544,61800000.0
2005-11-15 08:34:00,206.492,206.492,206.464,206.483,62200000.0
2005-11-15 08:35:00,206.48,206.516,206.48,206.515,46400000.0
2005-11-15 08:36:00,206.475,206.503,206.475,206.499,67400000.0
2005-11-15 08:37:00,206.48,206.486,206.475,206.475,70100000.0
2005-11-15 08:38:00,206.468,206.517,206.467,206.477,71700001.0
2005-11-15 08:39:00,206.512,206.514,206.46,206.475,48000000.0
2005-11-15 08:40:00,206.463,206.463,206.449,206.453,53900000.0
2005-11-15 08:41:00,206.453,206.461,206.442,206.442,47900000.0
2005-11-15 08:42:00,206.457,206.492,206.457,206.462,85200000.0
2005-11-15 08:43:00,206.454,206.481,206.437,206.437,52000000.0
2005-11-15 08:44:00,206.46,206.484,206.456,206.456,83199998.0
2005-11-15 08:45:00,206.447,206.51,206.447,206.491,31400000.0
2005-11-15 08:46:00,206.487,206.516,206.479,206.516,56400000.0
2005-11-15 08:47:00,206.517,206.537,206.513,206.517,48100000.0
2005-11-15 08:48:00,206.545,206.578,206.527,206.571,74899999.0
2005-11-15 08:49:00,206.551,206.551,206.504,206.546,69200000.0
2005-11-15 08:50:00,206.545,206.555,206.514,206.521,53900001.0
2005-11-15 08:51:00,206.5,206.541,206.5,206.541,51700000.0
2005-11-15 08:52:00,206.543,206.543,206.52,206.533,90600000.0
2005-11-15 08:53:00,206.51,206.516,206.502,206.508,33100000.0
2005-11-15 08:54:00,206.511,206.54,206.511,206.539,23600000.0
2005-11-15 08:55:00,206.539,206.543,206.497,206.497,40100000.0
2005-11-15 08:56:00,206.475,206.541,206.475,206.498,48000000.0
2005-11-15 08:57:00,206.479,206.512,206.476,206.512,23200000.0
2005-11-15 08:58:00,206.526,206.544,206.502,206.52,33700000.0
2005-11-15 08:59:00,206.503,206.533,206.497,206.497,42500000.0
2005-11-15 09:00:00,206.504,206.552,206.504,206.513,24600000.0
2005-11-15 09:01:00,206.496,206.53,206.495,206.495,30600000.0
2005-11-15 09:02:00,206.505,206.515,206.498,206.51,30800000.0
2005-11-15 09:03:00,206.514,206.516,206.501,206.501,21900000.0
2005-11-15 09:04:00,206.481,206.521,206.481,206.518,57600000.0
2005-11-15 09:05:00,206.516,206.541,206.505,206.505,29900000.0
2005-11-15 09:06:00,206.492,206.552,206.492,206.537,63400001.0
2005-11-15 09:07:00,206.544,206.559,206.513,206.513,58900000.0
2005-11-15 09:08:00,206.504,206.542,206.504,206.531,52400000.0
2005-11-15 09:09:00,206.534,206.583,206.528,206.555,75700001.0
2005-11-15 09:10:00,206.578,206.602,206.578,206.596,38500000.0
2005-11-15 09:11:00,206.589,206.64,206.589,206.632,84300000.0
2005-11-15 09:12:00,206.653,206.67,206.596,206.596,30200000.0
2005-11-15 09:13:00,206.609,206.636,206.594,206.606,62700000.0
2005-11-15 09:14:00,206.601,206.601,206.543,206.543,36700000.0
2005-11-15 09:15:00,206.545,206.564,206.543,206.552,61700000.0
2005-11-15 09:16:00,206.56,206.576,206.558,206.558,27700001.0
2005-11-15 09:17:00,206.554,206.575,206.546,206.568,46200000.0
2005-11-15 09:18:00,206.579,206.603,206.558,206.599,42000000.0
2005-11-15 09:19:00,206.605,206.605,206.575,206.576,55799998.0
2005-11-15 09:20:00,206.574,206.576,206.556,206.556,44600000.0
2005-11-15 09:21:00,206.54,206.561,206.533,206.552,43100000.0
2005-11-15 09:22:00,206.55,206.558,206.514,206.524,27500000.0
2005-11-15 09:23:00,206.557,206.557,206.507,206.507,44200001.0
2005-11-15 09:24:00,206.499,206.499,206.477,206.499,36700000.0
2005-11-15 09:25:00,206.491,206.518,206.482,206.497,38300000.0
2005-11-15 09:26:00,206.507,206.515,206.48,206.482,130700000.0
2005-11-15 09:27:00,206.483,206.51,206.468,206.468,54100000.0
2005-11-15 09:28:00,206.471,206.471,206.439,206.459,24300000.0
2005-11-15 09:29:00,206.434,206.449,206.419,206.419,62199999.0
2005-11-15 09:30:00,206.426,206.447,206.426,206.444,28100000.0
2005-11-15 09:31:00,206.476,206.496,206.442,206.444,51000000.0
2005-11-15 09:32:00,206.44,206.44,206.418,206.418,33900000.0
2005-11-15 09:33:00,206.444,206.475,206.437,206.437,43100000.0
2005-11-15 09:34:00,206.471,206.486,206.424,206.425,70800001.0
2005-11-15 09:35:00,206.411,206.431,206.41,206.427,77100000.0
2005-11-15 09:36:00,206.452,206.46,206.397,206.415,78200000.0
2005-11-15 09:37:00,206.406,206.471,206.406,206.471,95700000.0
2005-11-15 09:38:00,206.452,206.517,206.452,206.475,66600000.0
2005-11-15 09:39:00,206.483,206.495,206.473,206.488,37300000.0
2005-11-15 09:40:00,206.476,206.485,206.46,206.465,51100000.0
2005-11-15 09:41:00,206.466,206.495,206.456,206.462,44400000.0
2005-11-15 09:42:00,206.448,206.473,206.445,206.445,48800000.0
2005-11-15 09:43:00,206.45,206.464,206.444,206.455,59000000.0
2005-11-15 09:44:00,206.443,206.454,206.429,206.44,26900000.0
2005-11-15 09:45:00,206.436,206.436,206.42,206.431,40400000.0
2005-11-15 09:46:00,206.421,206.427,206.41,206.425,34500000.0
2005-11-15 09:47:00,206.475,206.575,206.475,206.57,40600000.0
2005-11-15 09:48:00,206.572,206.573,206.538,206.539,25200000.0
2005-11-15 09:49:00,206.557,206.578,206.557,206.565,40500000.0
2005-11-15 09:50:00,206.571,206.631,206.558,206.587,88999999.0
2005-11-15 09:51:00,206.578,206.595,206.561,206.568,22700000.0
2005-11-15 09:52:00,206.561,206.592,206.557,206.565,49800000.0
2005-11-15 09:53:00,206.573,206.588,206.567,206.58,37400000.0
2005-11-15 09:54:00,206.572,206.603,206.572,206.58,62600000.0
2005-11-15 09:55:00,206.613,206.617,206.593,206.604,40600000.0
2005-11-15 09:56:00,206.596,206.605,206.572,206.593,33100000.0
2005-11-15 09:57:00,206.561,206.588,206.538,206.548,55600001.0
2005-11-15 09:58:00,206.545,206.574,206.545,206.561,49500000.0
2005-11-15 09:59:00,206.57,206.602,206.57,206.578,41000000.0
2005-11-15 10:00:00,206.572,206.572,206.549,206.562,96000000.0
2005-11-15 10:01:00,206.577,206.577,206.543,206.555,66800000.0
2005-11-15 10:02:00,206.594,206.611,206.553,206.553,41100001.0
2005-11-15 10:03:00,206.543,206.592,206.533,206.592,60900001.0
2005-11-15 10:04:00,206.581,206.581,206.541,206.55,44600000.0
2005-11-15 10:05:00,206.567,206.588,206.558,206.558,37900000.0
2005-11-15 10:06:00,206.595,206.607,206.539,206.539,29000000.0
2005-11-15 10:07:00,206.521,206.582,206.517,206.555,80000000.0
2005-11-15 10:08:00,206.539,206.554,206.539,206.554,10800000.0
2005-11-15 10:09:00,206.564,206.592,206.562,206.582,48700001.0
2005-11-15 10:10:00,206.573,206.574,206.546,206.569,48000000.0
2005-11-15 10:11:00,206.552,206.58,206.545,206.564,39000000.0
2005-11-15 10:12:00,206.557,206.582,206.519,206.528,46899999.0
2005-11-15 10:13:00,206.529,206.564,206.529,206.55,64700000.0
2005-11-15 10:14:00,206.576,206.627,206.573,206.618,51300001.0
2005-11-15 10:15:00,206.642,206.647,206.601,206.601,35000000.0
2005-11-15 10:16:00,206.575,206.591,206.565,206.565,52600000.0
2005-11-15 10:17:00,206.548,206.627,206.541,206.627,30800000.0
2005-11-15 10:18:00,206.626,206.645,206.626,206.634,35200000.0
2005-11-15 10:19:00,206.63,206.63,206.589,206.605,22900000.0
2005-11-15 10:20:00,206.615,206.644,206.615,206.628,69700000.0
2005-11-15 10:21:00,206.628,206.65,206.606,206.606,45900000.0
2005-11-15 10:22:00,206.612,206.612,206.577,206.587,19100000.0
2005-11-15 10:23:00,206.628,206.645,206.605,206.645,74600000.0
2005-11-15 10:24:00,206.635,206.637,206.608,206.612,24500000.0
2005-11-15 10:25:00,206.603,206.609,206.58,206.583,59600000.0
2005-11-15 10:26:00,206.591,206.605,206.572,206.605,86800000.0
2005-11-15 10:27:00,206.601,206.601,206.558,206.573,47100000.0
2005-11-15 10:28:00,206.568,206.568,206.549,206.555,15600000.0
2005-11-15 10:29:00,206.564,206.569,206.529,206.555,92900001.0
2005-11-15 10:30:00,206.568,206.6,206.568,206.6,69600000.0
2005-11-15 10:31:00,206.603,206.603,206.58,206.58,46600000.0
2005-11-15 10:32:00,206.582,206.607,206.582,206.591,37400000.0
2005-11-15 10:33:00,206.595,206.618,206.587,206.587,67700000.0
2005-11-15 10:34:00,206.599,206.623,206.587,206.618,64800000.0
2005-11-15 10:35:00,206.613,206.648,206.611,206.628,81500000.0
2005-11-15 10:36:00,206.632,206.632,206.619,206.628,50300000.0
2005-11-15 10:37:00,206.621,206.634,206.602,206.634,30100000.0
2005-11-15 10:38:00,206.629,206.64,206.619,206.636,29900000.0
2005-11-15 10:39:00,206.637,206.645,206.629,206.636,26800000.0
2005-11-15 10:40:00,206.638,206.649,206.63,206.638,35500000.0
2005-11-15 10:41:00,206.649,206.668,206.625,206.625,50599999.0
2005-11-15 10:42:00,206.598,206.623,206.576,206.623,30100000.0
2005-11-15 10:43:00,206.599,206.616,206.588,206.588,71100000.0
2005-11-15 10:44:00,206.585,206.587,206.548,206.553,57600000.0
2005-11-15 10:45:00,206.588,206.606,206.555,206.567,50300000.0
2005-11-15 10:46:00,206.558,206.624,206.558,206.593,54800001.0
2005-11-15 10:47:00,206.602,206.604,206.55,206.584,64099999.0
2005-11-15 10:48:00,206.582,206.612,206.569,206.612,44500000.0
2005-11-15 10:49:00,206.562,206.583,206.555,206.578,52700000.0
2005-11-15 10:50:00,206.571,206.571,206.555,206.568,32200000.0
2005-11-15 10:51:00,206.587,206.592,206.571,206.58,42200001.0
2005-11-15 10:52:00,206.61,206.615,206.589,206.61,49600000.0
2005-11-15 10:53:00,206.619,206.629,206.566,206.573,43400000.0
2005-11-15 10:54:00,206.56,206.573,206.55,206.567,64300000.0
2005-11-15 10:55:00,206.57,206.575,206.565,206.57,12600000.0
2005-11-15 10:56:00,206.569,206.577,206.529,206.541,47900000.0
2005-11-15 10:57:00,206.548,206.568,206.544,206.553,31100000.0
2005-11-15 10:58:00,206.576,206.591,206.521,206.578,54800000.0
2005-11-15 10:59:00,206.564,206.576,206.529,206.576,42000001.0
2005-11-15 11:00:00,206.583,206.633,206.578,206.623,73200001.0
2005-11-15 11:01:00,206.645,206.648,206.627,206.644,76300001.0
2005-11-15 11:02:00,206.596,206.644,206.592,206.607,41200000.0
2005-11-15 11:03:00,206.6,206.605,206.569,206.57,38400000.0
2005-11-15 11:04:00,206.56,206.592,206.54,206.586,35400000.0
2005-11-15 11:05:00,206.573,206.594,206.573,206.594,17700000.0
2005-11-15 11:06:00,206.597,206.606,206.582,206.606,34600000.0
2005-11-15 11:07:00,206.6,206.615,206.597,206.597,24500000.0
2005-11-15 11:08:00,206.618,206.627,206.605,206.612,37500000.0
2005-11-15 11:09:00,206.597,206.597,206.574,206.592,44300000.0
2005-11-15 11:10:00,206.595,206.604,206.569,206.569,43200000.0
2005-11-15 11:11:00,206.58,206.58,206.522,206.53,65700000.0
2005-11-15 11:12:00,206.543,206.615,206.534,206.615,60100000.0
2005-11-15 11:13:00,206.626,206.626,206.576,206.576,57200000.0
2005-11-15 11:14:00,206.576,206.6,206.572,206.581,50600000.0
2005-11-15 11:15:00,206.576,206.596,206.572,206.587,47100000.0
2005-11-15 11:16:00,206.582,206.61,206.582,206.61,47800000.0
2005-11-15 11:17:00,206.616,206.648,206.616,206.623,75799998.0
2005-11-15 11:18:00,206.593,206.62,206.587,206.62,14400000.0
2005-11-15 11:19:00,206.619,206.638,206.611,206.631,34500000.0
2005-11-15 11:20:00,206.621,206.634,206.595,206.622,42000000.0
2005-11-15 11:21:00,206.632,206.655,206.621,206.636,33700000.0
2005-11-15 11:22:00,206.646,206.652,206.609,206.622,53299999.0
2005-11-15 11:23:00,206.613,206.627,206.59,206.61,31800000.0
2005-11-15 11:24:00,206.591,206.617,206.587,206.608,79800000.0
2005-11-15 11:25:00,206.598,206.627,206.596,206.601,39100000.0
2005-11-15 11:26:00,206.584,206.587,206.556,206.587,76199999.0
2005-11-15 11:27:00,206.59,206.594,206.571,206.594,68200000.0
2005-11-15 11:28:00,206.609,206.635,206.609,206.635,36900000.0
2005-11-15 11:29:00,206.642,206.652,206.615,206.645,43100000.0
2005-11-15 11:30:00,206.581,206.581,206.351,206.428,80399999.0
2005-11-15 11:31:00,206.438,206.509,206.423,206.509,36200000.0
2005-11-15 11:32:00,206.524,206.564,206.522,206.522,43300000.0
2005-11-15 11:33:00,206.493,206.494,206.478,206.488,39800000.0
2005-11-15 11:34:00,206.485,206.516,206.458,206.516,56800000.0
2005-11-15 11:35:00,206.532,206.538,206.528,206.533,40200000.0
2005-11-15 11:36:00,206.523,206.523,206.482,206.491,50600000.0
2005-11-15 11:37:00,206.486,206.487,206.465,206.465,42000000.0
2005-11-15 11:38:00,206.467,206.474,206.429,206.429,25400000.0
2005-11-15 11:39:00,206.404,206.419,206.398,206.411,20800000.0
2005-11-15 11:40:00,206.395,206.395,206.329,206.329,67200000.0
2005-11-15 11:41:00,206.316,206.34,206.308,206.34,31600000.0
2005-11-15 11:42:00,206.342,206.343,206.325,206.34,42600000.0
2005-11-15 11:43:00,206.357,206.381,206.338,206.344,75199998.0
2005-11-15 11:44:00,206.376,206.378,206.336,206.336,32800000.0
2005-11-15 11:45:00,206.325,206.343,206.325,206.335,84800001.0
2005-11-15 11:46:00,206.33,206.332,206.321,206.322,51400000.0
2005-11-15 11:47:00,206.319,206.345,206.313,206.335,38300000.0
2005-11-15 11:48:00,206.333,206.34,206.327,206.329,36100000.0
2005-11-15 11:49:00,206.311,206.341,206.311,206.329,46600000.0
2005-11-15 11:50:00,206.327,206.332,206.31,206.31,25200000.0
2005-11-15 11:51:00,206.323,206.355,206.323,206.335,14300000.0
2005-11-15 11:52:00,206.327,206.335,206.301,206.321,54800000.0
2005-11-15 11:53:00,206.347,206.35,206.304,206.331,46300000.0
2005-11-15 11:54:00,206.342,206.358,206.327,206.339,45299999.0
2005-11-15 11:55:00,206.33,206.341,206.305,206.341,46200000.0
2005-11-15 11:56:00,206.354,206.354,206.328,206.33,42300000.0
2005-11-15 11:57:00,206.324,206.364,206.324,206.364,36600000.0
2005-11-15 11:58:00,206.345,206.345,206.31,206.31,83500000.0
2005-11-15 11:59:00,206.316,206.321,206.299,206.317,35400000.0
2005-11-15 12:00:00,206.308,206.327,206.284,206.306,39500000.0
2005-11-15 12:01:00,206.292,206.318,206.291,206.312,54000000.0
2005-11-15 12:02:00,206.3,206.3,206.211,206.26,60700000.0
2005-11-15 12:03:00,206.281,206.286,206.22,206.22,28000000.0
2005-11-15 12:04:00,206.197,206.217,206.197,206.212,45300000.0
2005-11-15 12:05:00,206.193,206.193,206.141,206.141,73100000.0
2005-11-15 12:06:00,206.163,206.187,206.151,206.152,62000000.0
2005-11-15 12:07:00,206.165,206.201,206.144,206.198,60500000.0
2005-11-15 12:08:00,206.179,206.179,206.133,206.138,17100000.0
2005-11-15 12:09:00,206.143,206.171,206.143,206.167,68999999.0
2005-11-15 12:10:00,206.208,206.23,206.206,206.23,39800000.0
2005-11-15 12:11:00,206.257,206.292,206.257,206.284,77200001.0
2005-11-15 12:12:00,206.282,206.293,206.255,206.275,83500001.0
2005-11-15 12:13:00,206.258,206.258,206.177,206.178,69300000.0
2005-11-15 12:14:00,206.167,206.189,206.159,206.178,67800000.0
2005-11-15 12:15:00,206.189,206.209,206.176,206.176,56900000.0
2005-11-15 12:16:00,206.178,206.188,206.165,206.173,79600000.0
2005-11-15 12:17:00,206.171,206.182,206.13,206.144,68300000.0
2005-11-15 12:18:00,206.136,206.182,206.136,206.182,34300000.0
2005-11-15 12:19:00,206.172,206.186,206.162,206.186,59700002.0
2005-11-15 12:20:00,206.198,206.225,206.178,206.205,64200000.0
2005-11-15 12:21:00,206.216,206.223,206.179,206.198,67199999.0
2005-11-15 12:22:00,206.194,206.194,206.158,206.172,27400000.0
2005-11-15 12:23:00,206.157,206.157,206.091,206.101,17600000.0
2005-11-15 12:24:00,206.101,206.145,206.101,206.145,27200000.0
2005-11-15 12:25:00,206.155,206.157,206.091,206.11,71200000.0
2005-11-15 12:26:00,206.094,206.129,206.075,206.129,32500000.0
2005-11-15 12:27:00,206.119,206.119,206.09,206.09,26300000.0
2005-11-15 12:28:00,206.107,206.131,206.102,206.117,51500000.0
2005-11-15 12:29:00,206.115,206.126,206.104,206.108,42100000.0
2005-11-15 12:30:00,206.086,206.086,206.064,206.082,53000000.0
2005-11-15 12:31:00,206.082,206.096,206.079,206.083,34400000.0
2005-11-15 12:32:00,206.099,206.162,206.099,206.162,53900000.0
2005-11-15 12:33:00,206.171,206.173,206.132,206.138,46800000.0
2005-11-15 12:34:00,206.115,206.115,206.061,206.061,17400000.0
2005-11-15 12:35:00,206.055,206.094,206.055,206.094,36000000.0
2005-11-15 12:36:00,206.09,206.116,206.079,206.11,39400000.0
2005-11-15 12:37:00,206.112,206.116,206.095,206.1,69999999.0
2005-11-15 12:38:00,206.1,206.107,206.093,206.093,44800000.0
2005-11-15 12:39:00,206.113,206.346,206.113,206.327,100700000.0
2005-11-15 12:40:00,206.302,206.302,206.249,206.286,42500000.0
2005-11-15 12:41:00,206.28,206.381,206.269,206.378,60700001.0
2005-11-15 12:42:00,206.373,206.373,206.291,206.293,66400001.0
2005-11-15 12:43:00,206.271,206.271,206.227,206.252,39400000.0
2005-11-15 12:44:00,206.266,206.279,206.255,206.26,29800000.0
2005-11-15 12:45:00,206.258,206.284,206.24,206.257,37600000.0
2005-11-15 12:46:00,206.271,206.272,206.209,206.209,39800000.0
2005-11-15 12:47:00,206.213,206.267,206.213,206.266,60500000.0
2005-11-15 12:48:00,206.26,206.26,206.223,206.238,40700000.0
2005-11-15 12:49:00,206.249,206.317,206.249,206.267,39300000.0
2005-11-15 12:50:00,206.274,206.297,206.254,206.297,65000000.0
2005-11-15 12:51:00,206.301,206.312,206.278,206.292,34800000.0
2005-11-15 12:52:00,206.283,206.327,206.268,206.325,44900000.0
2005-11-15 12:53:00,206.287,206.287,206.238,206.238,51399999.0
2005-11-15 12:54:00,206.232,206.234,206.187,206.21,64300000.0
2005-11-15 12:55:00,206.193,206.227,206.18,206.227,50800000.0
2005-11-15 12:56:00,206.226,206.226,206.188,206.191,59600000.0
2005-11-15 12:57:00,206.186,206.235,206.186,206.235,53100000.0
2005-11-15 12:58:00,206.234,206.281,206.234,206.268,41300000.0
2005-11-15 12:59:00,206.281,206.281,206.244,206.252,49000000.0
2005-11-15 13:00:00,206.241,206.284,206.241,206.284,38100000.0
2005-11-15 13:01:00,206.32,206.353,206.294,206.303,47900000.0
2005-11-15 13:02:00,206.281,206.352,206.281,206.331,66000000.0
2005-11-15 13:03:00,206.333,206.347,206.319,206.332,59200000.0
2005-11-15 13:04:00,206.318,206.368,206.291,206.36,75700000.0
2005-11-15 13:05:00,206.379,206.405,206.367,206.385,73700001.0
2005-11-15 13:06:00,206.352,206.418,206.352,206.411,58700001.0
2005-11-15 13:07:00,206.403,206.477,206.403,206.453,61500000.0
2005-11-15 13:08:00,206.458,206.494,206.458,206.483,23000000.0
2005-11-15 13:09:00,206.477,206.477,206.445,206.447,58600000.0
2005-11-15 13:10:00,206.449,206.467,206.449,206.467,35600000.0
2005-11-15 13:11:00,206.476,206.484,206.465,206.465,43700000.0
2005-11-15 13:12:00,206.484,206.491,206.466,206.48,69000000.0
2005-11-15 13:13:00,206.482,206.513,206.482,206.506,24800000.0
2005-11-15 13:14:00,206.545,206.545,206.496,206.512,77699998.0
2005-11-15 13:15:00,206.502,206.504,206.435,206.444,57099999.0
2005-11-15 13:16:00,206.458,206.469,206.438,206.464,102299999.0
2005-11-15 13:17:00,206.45,206.45,206.369,206.388,69900000.0
2005-11-15 13:18:00,206.432,206.534,206.409,206.534,61300000.0
2005-11-15 13:19:00,206.543,206.585,206.536,206.57,67400000.0
2005-11-15 13:20:00,206.612,206.631,206.586,206.612,39000000.0
2005-11-15 13:21:00,206.602,206.661,206.59,206.661,22900000.0
2005-11-15 13:22:00,206.668,206.757,206.668,206.749,54399999.0
2005-11-15 13:23:00,206.766,206.766,206.729,206.747,48100001.0
2005-11-15 13:24:00,206.773,206.778,206.752,206.763,24000000.0
2005-11-15 13:25:00,206.767,206.801,206.767,206.768,68200000.0
2005-11-15 13:26:00,206.765,206.765,206.725,206.731,45800000.0
2005-11-15 13:27:00,206.736,206.802,206.736,206.788,16000000.0
2005-11-15 13:28:00,206.787,206.798,206.776,206.776,34300000.0
2005-11-15 13:29:00,206.798,206.838,206.798,206.813,31500000.0
2005-11-15 13:30:00,206.795,206.821,206.793,206.814,45900001.0
2005-11-15 13:31:00,206.809,206.809,206.787,206.799,48500000.0
2005-11-15 13:32:00,206.799,206.816,206.788,206.803,85700002.0
2005-11-15 13:33:00,206.803,206.818,206.794,206.811,85500000.0
2005-11-15 13:34:00,206.804,206.823,206.803,206.805,54700000.0
2005-11-15 13:35:00,206.808,206.818,206.808,206.811,16100000.0
2005-11-15 13:36:00,206.774,206.844,206.774,206.805,30300000.0
2005-11-15 13:37:00,206.794,206.8,206.765,206.765,64100000.0
2005-11-15 13:38:00,206.778,206.794,206.756,206.756,21800000.0
2005-11-15 13:39:00,206.766,206.766,206.733,206.746,68500000.0
2005-11-15 13:40:00,206.735,206.737,206.711,206.737,47900000.0
2005-11-15 13:41:00,206.745,206.771,206.724,206.771,25000000.0
2005-11-15 13:42:00,206.774,206.782,206.755,206.775,62800001.0
2005-11-15 13:43:00,206.783,206.799,206.783,206.783,24800000.0
2005-11-15 13:44:00,206.776,206.803,206.759,206.803,114199998.0
2005-11-15 13:45:00,206.792,206.809,206.778,206.778,47599999.0
2005-11-15 13:46:00,206.771,206.771,206.73,206.758,35900000.0
2005-11-15 13:47:00,206.771,206.771,206.756,206.756,88800002.0
2005-11-15 13:48:00,206.755,206.761,206.713,206.713,62200000.0
2005-11-15 13:49:00,206.721,206.748,206.713,206.748,52500000.0
2005-11-15 13:50:00,206.763,206.763,206.738,206.749,29000000.0
2005-11-15 13:51:00,206.751,206.783,206.742,206.783,65799999.0
2005-11-15 13:52:00,206.791,206.797,206.769,206.792,77599999.0
2005-11-15 13:53:00,206.767,206.788,206.767,206.777,37300000.0
2005-11-15 13:54:00,206.746,206.746,206.674,206.678,38400000.0
2005-11-15 13:55:00,206.663,206.672,206.655,206.671,30200000.0
2005-11-15 13:56:00,206.663,206.685,206.642,206.642,50700000.0
2005-11-15 13:57:00,206.629,206.64,206.602,206.602,27200000.0
2005-11-15 13:58:00,206.582,206.594,206.552,206.573,34600000.0
2005-11-15 13:59:00,206.546,206.568,206.546,206.559,31200000.0
2005-11-15 14:00:00,206.574,206.605,206.573,206.585,50799999.0
2005-11-15 14:01:00,206.587,206.591,206.566,206.569,51000001.0
2005-11-15 14:02:00,206.556,206.577,206.552,206.554,52700000.0
2005-11-15 14:03:00,206.567,206.587,206.557,206.557,41200000.0
2005-11-15 14:04:00,206.566,206.586,206.543,206.552,52700001.0
2005-11-15 14:05:00,206.558,206.596,206.558,206.596,43500000.0
2005-11-15 14:06:00,206.573,206.625,206.558,206.625,81900000.0
2005-11-15 14:07:00,206.64,206.64,206.613,206.613,13600000.0
2005-11-15 14:08:00,206.6,206.6,206.548,206.585,26400000.0
2005-11-15 14:09:00,206.573,206.588,206.567,206.584,39699999.0
2005-11-15 14:10:00,206.591,206.614,206.581,206.608,37300000.0
2005-11-15 14:11:00,206.606,206.622,206.595,206.595,56200000.0
2005-11-15 14:12:00,206.591,206.605,206.577,206.6,27500000.0
2005-11-15 14:13:00,206.601,206.615,206.591,206.606,56600001.0
2005-11-15 14:14:00,206.592,206.602,206.573,206.59,40100000.0
2005-11-15 14:15:00,206.586,206.596,206.561,206.596,85600000.0
2005-11-15 14:16:00,206.626,206.626,206.59,206.59,32100000.0
2005-11-15 14:17:00,206.602,206.646,206.602,206.646,39899999.0
2005-11-15 14:18:00,206.636,206.65,206.627,206.627,53100000.0
2005-11-15 14:19:00,206.628,206.658,206.609,206.658,51100000.0
2005-11-15 14:20:00,206.665,206.665,206.597,206.639,43900000.0
2005-11-15 14:21:00,206.641,206.657,206.612,206.624,42900000.0
2005-11-15 14:22:00,206.604,206.618,206.602,206.609,67999999.0
2005-11-15 14:23:00,206.618,206.666,206.614,206.666,24000000.0
2005-11-15 14:24:00,206.634,206.634,206.569,206.576,35700000.0
2005-11-15 14:25:00,206.6,206.611,206.582,206.605,43600000.0
2005-11-15 14:26:00,206.619,206.641,206.604,206.604,75499999.0
2005-11-15 14:27:00,206.602,206.642,206.602,206.642,82299999.0
2005-11-15 14:28:00,206.647,206.659,206.621,206.632,51299999.0
2005-11-15 14:29:00,206.648,206.654,206.625,206.632,57800000.0
2005-11-15 14:30:00,206.615,206.644,206.615,206.644,40300000.0
2005-11-15 14:31:00,206.64,206.642,206.618,206.628,56100000.0
2005-11-15 14:32:00,206.618,206.618,206.593,206.593,31000000.0
2005-11-15 14:33:00,206.597,206.609,206.574,206.574,56800000.0
2005-11-15 14:34:00,206.589,206.59,206.565,206.565,23400000.0
2005-11-15 14:35:00,206.58,206.58,206.567,206.571,68200000.0
2005-11-15 14:36:00,206.602,206.602,206.521,206.521,50600000.0
2005-11-15 14:37:00,206.54,206.551,206.531,206.544,73100000.0
2005-11-15 14:38:00,206.571,206.586,206.571,206.585,48100000.0
2005-11-15 14:39:00,206.58,206.647,206.58,206.616,57600000.0
2005-11-15 14:40:00,206.605,206.644,206.59,206.633,38900000.0
2005-11-15 14:41:00,206.678,206.69,206.677,206.677,33200000.0
2005-11-15 14:42:00,206.676,206.687,206.668,206.68,63100000.0
2005-11-15 14:43:00,206.688,206.704,206.67,206.67,32400000.0
2005-11-15 14:44:00,206.689,206.713,206.689,206.713,41100001.0
2005-11-15 14:45:00,206.702,206.72,206.693,206.693,42400000.0
2005-11-15 14:46:00,206.697,206.708,206.661,206.663,70100000.0
2005-11-15 14:47:00,206.675,206.69,206.661,206.678,46399999.0
2005-11-15 14:48:00,206.655,206.655,206.633,206.648,17600000.0
2005-11-15 14:49:00,206.665,206.68,206.655,206.655,42399999.0
2005-11-15 14:50:00,206.64,206.643,206.625,206.64,21600000.0
2005-11-15 14:51:00,206.651,206.656,206.638,206.64,64400000.0
2005-11-15 14:52:00,206.647,206.651,206.625,206.645,31800000.0
2005-11-15 14:53:00,206.639,206.645,206.605,206.616,50700000.0
2005-11-15 14:54:00,206.601,206.626,206.584,206.594,71500000.0
2005-11-15 14:55:00,206.641,206.659,206.635,206.638,59100000.0
2005-11-15 14:56:00,206.648,206.651,206.624,206.624,71700000.0
2005-11-15 14:57:00,206.585,206.614,206.58,206.614,26800000.0
2005-11-15 14:58:00,206.632,206.661,206.613,206.661,69100000.0
2005-11-15 14:59:00,206.656,206.676,206.647,206.659,40700000.0
2005-11-15 15:00:00,206.667,206.686,206.664,206.664,27900000.0
2005-11-15 15:01:00,206.674,206.681,206.661,206.661,43600000.0
2005-11-15 15:02:00,206.673,206.688,206.668,206.673,55300000.0
2005-11-15 15:03:00,206.672,206.692,206.64,206.64,37200000.0
2005-11-15 15:04:00,206.627,206.634,206.617,206.63,39900000.0
2005-11-15 15:05:00,206.611,206.645,206.606,206.623,42300000.0
2005-11-15 15:06:00,206.619,206.671,206.615,206.671,27800000.0
2005-11-15 15:07:00,206.683,206.683,206.595,206.595,51600000.0
2005-11-15 15:08:00,206.608,206.628,206.608,206.61,47200001.0
2005-11-15 15:09:00,206.607,206.611,206.599,206.607,54200001.0
2005-11-15 15:10:00,206.598,206.626,206.594,206.619,47899999.0
2005-11-15 15:11:00,206.612,206.618,206.594,206.618,43200001.0
2005-11-15 15:12:00,206.608,206.608,206.57,206.576,44300000.0
2005-11-15 15:13:00,206.568,206.62,206.568,206.602,67099999.0
2005-11-15 15:14:00,206.612,206.613,206.583,206.588,50099999.0
2005-11-15 15:15:00,206.592,206.621,206.592,206.612,32400000.0
2005-11-15 15:16:00,206.624,206.645,206.622,206.636,20700000.0
2005-11-15 15:17:00,206.636,206.636,206.609,206.625,44699999.0
2005-11-15 15:18:00,206.652,206.656,206.627,206.653,68200000.0
2005-11-15 15:19:00,206.661,206.679,206.643,206.662,44600000.0
2005-11-15 15:20:00,206.661,206.677,206.657,206.672,48300000.0
2005-11-15 15:21:00,206.657,206.694,206.654,206.687,45400000.0
2005-11-15 15:22:00,206.684,206.715,206.684,206.707,43800000.0
2005-11-15 15:23:00,206.699,206.701,206.693,206.698,30200000.0
2005-11-15 15:24:00,206.694,206.704,206.674,206.69,63000000.0
2005-11-15 15:25:00,206.684,206.691,206.664,206.691,42000000.0
2005-11-15 15:26:00,206.694,206.696,206.651,206.684,64500000.0
2005-11-15 15:27:00,206.691,206.691,206.666,206.672,75800000.0
2005-11-15 15:28:00,206.668,206.67,206.652,206.656,54600000.0
2005-11-15 15:29:00,206.642,206.72,206.629,206.72,48000000.0
2005-11-15 15:30:00,206.74,206.74,206.57,206.586,75799999.0
2005-11-15 15:31:00,206.57,206.608,206.56,206.598,46200000.0
2005-11-15 15:32:00,206.587,206.587,206.539,206.571,32100000.0
2005-11-15 15:33:00,206.564,206.587,206.562,206.563,56700001.0
2005-11-15 15:34:00,206.558,206.587,206.541,206.556,38700000.0
2005-11-15 15:35:00,206.54,206.579,206.535,206.548,23200000.0
2005-11-15 15:36:00,206.553,206.594,206.529,206.594,40200000.0
2005-11-15 15:37:00,206.578,206.588,206.527,206.527,37100000.0
2005-11-15 15:38:00,206.517,206.517,206.468,206.471,52300001.0
2005-11-15 15:39:00,206.48,206.494,206.456,206.456,52000001.0
2005-11-15 15:40:00,206.413,206.445,206.39,206.39,85899998.0
2005-11-15 15:41:00,206.404,206.41,206.389,206.408,45100000.0
2005-11-15 15:42:00,206.423,206.461,206.423,206.45,31600001.0
2005-11-15 15:43:00,206.449,206.466,206.426,206.441,72299999.0
2005-11-15 15:44:00,206.448,206.468,206.437,206.468,28700000.0
2005-11-15 15:45:00,206.473,206.531,206.473,206.515,36800000.0
2005-11-15 15:46:00,206.542,206.616,206.542,206.614,49200000.0
2005-11-15 15:47:00,206.602,206.611,206.556,206.611,54700000.0
2005-11-15 15:48:00,206.615,206.645,206.593,206.637,36900000.0
2005-11-15 15:49:00,206.631,206.652,206.627,206.652,47900000.0
2005-11-15 15:50:00,206.638,206.638,206.6,206.6,32700000.0
2005-11-15 15:51:00,206.588,206.615,206.587,206.611,71600000.0
2005-11-15 15:52:00,206.597,206.667,206.581,206.643,42800000.0
2005-11-15 15:53:00,206.638,206.703,206.638,206.682,40800000.0
2005-11-15 15:54:00,206.694,206.694,206.67,206.67,38700000.0
2005-11-15 15:55:00,206.676,206.695,206.671,206.683,28300000.0
2005-11-15 15:56:00,206.684,206.684,206.622,206.622,39400000.0
2005-11-15 15:57:00,206.62,206.643,206.62,206.64,35600000.0
2005-11-15 15:58:00,206.631,206.652,206.621,206.652,9500000.0
2005-11-15 15:59:00,206.663,206.667,206.634,206.634,78200000.0
2005-11-15 16:00:00,206.62,206.631,206.598,206.605,60000001.0
2005-11-15 16:01:00,206.611,206.624,206.57,206.584,53100000.0
2005-11-15 16:02:00,206.566,206.582,206.56,206.569,76800000.0
2005-11-15 16:03:00,206.575,206.599,206.563,206.563,56800000.0
2005-11-15 16:04:00,206.552,206.635,206.546,206.635,44900001.0
2005-11-15 16:05:00,206.646,206.646,206.593,206.599,22300000.0
2005-11-15 16:06:00,206.593,206.609,206.578,206.595,32300000.0
2005-11-15 16:07:00,206.581,206.61,206.576,206.591,64299999.0
2005-11-15 16:08:00,206.586,206.589,206.567,206.586,48200000.0
2005-11-15 16:09:00,206.573,206.593,206.566,206.593,35600000.0
2005-11-15 16:10:00,206.581,206.593,206.568,206.593,55800000.0
2005-11-15 16:11:00,206.575,206.591,206.565,206.573,58800000.0
2005-11-15 16:12:00,206.578,206.597,206.567,206.586,67800001.0
2005-11-15 16:13:00,206.581,206.598,206.579,206.587,42399999.0
2005-11-15 16:14:00,206.562,206.599,206.562,206.574,73200000.0
2005-11-15 16:15:00,206.574,206.58,206.56,206.56,80199999.0
2005-11-15 16:16:00,206.559,206.574,206.538,206.542,49000000.0
2005-11-15 16:17:00,206.547,206.579,206.547,206.567,36700000.0
2005-11-15 16:18:00,206.566,206.579,206.535,206.535,26700000.0
2005-11-15 16:19:00,206.542,206.542,206.49,206.535,57900000.0
2005-11-15 16:20:00,206.546,206.571,206.541,206.551,57700001.0
2005-11-15 16:21:00,206.553,206.559,206.522,206.522,33400000.0
2005-11-15 16:22:00,206.531,206.545,206.516,206.52,48700000.0
2005-11-15 16:23:00,206.528,206.565,206.528,206.549,92499999.0
2005-11-15 16:24:00,206.556,206.583,206.543,206.566,60700000.0
2005-11-15 16:25:00,206.572,206.579,206.566,206.579,42300000.0
2005-11-15 16:26:00,206.565,206.565,206.551,206.562,38300000.0
2005-11-15 16:27:00,206.548,206.548,206.539,206.547,46000000.0
2005-11-15 16:28:00,206.56,206.586,206.56,206.577,66300000.0
2005-11-15 16:29:00,206.574,206.585,206.57,206.582,47700000.0
2005-11-15 16:30:00,206.577,206.602,206.577,206.6,45900000.0
2005-11-15 16:31:00,206.593,206.593,206.569,206.57,110300001.0
2005-11-15 16:32:00,206.559,206.559,206.534,206.537,53900000.0
2005-11-15 16:33:00,206.531,206.549,206.529,206.549,22700000.0
2005-11-15 16:34:00,206.563,206.601,206.563,206.601,21900000.0
2005-11-15 16:35:00,206.586,206.616,206.576,206.606,75300000.0
2005-11-15 16:36:00,206.622,206.639,206.611,206.611,82600002.0
2005-11-15 16:37:00,206.611,206.621,206.594,206.6,39200000.0
2005-11-15 16:38:00,206.581,206.598,206.571,206.586,64000000.0
2005-11-15 16:39:00,206.589,206.623,206.589,206.612,40600001.0
2005-11-15 16:40:00,206.603,206.624,206.594,206.606,45600000.0
2005-11-15 16:41:00,206.618,206.623,206.605,206.605,59700000.0
2005-11-15 16:42:00,206.621,206.632,206.608,206.609,31600000.0
2005-11-15 16:43:00,206.609,206.617,206.567,206.572,35500000.0
2005-11-15 16:44:00,206.592,206.601,206.576,206.6,38100000.0
2005-11-15 16:45:00,206.611,206.632,206.6,206.632,84999999.0
2005-11-15 16:46:00,206.635,206.673,206.611,206.611,52300000.0
2005-11-15 16:47:00,206.616,206.661,206.616,206.656,60499999.0
2005-11-15 16:48:00,206.661,206.674,206.642,206.663,32300000.0
2005-11-15 16:49:00,206.669,206.73,206.669,206.713,55400000.0
2005-11-15 16:50:00,206.717,206.729,206.717,206.722,30500001.0
2005-11-15 16:51:00,206.727,206.742,206.726,206.729,48200000.0
2005-11-15 16:52:00,206.729,206.757,206.729,206.757,21500000.0
2005-11-15 16:53:00,206.736,206.746,206.695,206.705,87600000.0
2005-11-15 16:54:00,206.69,206.692,206.672,206.692,45600000.0
2005-11-15 16:55:00,206.688,206.713,206.688,206.709,82200000.0
2005-11-15 16:56:00,206.711,206.716,206.697,206.7,39200000.0
2005-11-15 16:57:00,206.712,206.731,206.696,206.7,64400000.0
2005-11-15 16:58:00,206.704,206.704,206.677,206.682,45400000.0
2005-11-15 16:59:00,206.68,206.68,206.632,206.657,65600000.0
2005-11-15 17:00:00,206.668,206.693,206.668,206.678,42200000.0
2005-11-15 17:01:00,206.668,206.668,206.626,206.626,44800001.0
2005-11-15 17:02:00,206.628,206.653,206.624,206.652,52799999.0
2005-11-15 17:03:00,206.645,206.667,206.627,206.627,58300000.0
2005-11-15 17:04:00,206.621,206.628,206.583,206.583,45400000.0
2005-11-15 17:05:00,206.577,206.593,206.567,206.567,37900000.0
2005-11-15 17:06:00,206.58,206.583,206.523,206.523,68800000.0
2005-11-15 17:07:00,206.502,206.542,206.5,206.542,32600000.0
2005-11-15 17:08:00,206.542,206.548,206.525,206.547,77200001.0
2005-11-15 17:09:00,206.561,206.569,206.544,206.558,64600000.0
2005-11-15 17:10:00,206.567,206.579,206.527,206.527,81899999.0
2005-11-15 17:11:00,206.545,206.586,206.54,206.554,46600000.0
2005-11-15 17:12:00,206.562,206.562,206.536,206.536,86700001.0
2005-11-15 17:13:00,206.544,206.618,206.544,206.604,29500000.0
2005-11-15 17:14:00,206.623,206.655,206.623,206.655,16000000.0
2005-11-15 17:15:00,206.652,206.659,206.625,206.652,24600000.0
2005-11-15 17:16:00,206.654,206.654,206.617,206.617,13900000.0
2005-11-15 17:17:00,206.602,206.62,206.6,206.617,30800000.0
2005-11-15 17:18:00,206.632,206.647,206.627,206.627,40500000.0
2005-11-15 17:19:00,206.645,206.646,206.621,206.621,54700000.0
2005-11-15 17:20:00,206.616,206.659,206.616,206.648,48699999.0
2005-11-15 17:21:00,206.651,206.651,206.625,206.63,20800000.0
2005-11-15 17:22:00,206.614,206.664,206.614,206.645,45500000.0
2005-11-15 17:23:00,206.63,206.658,206.621,206.655,74600000.0
2005-11-15 17:24:00,206.648,206.716,206.626,206.716,40300000.0
2005-11-15 17:25:00,206.706,206.706,206.66,206.695,53300000.0
2005-11-15 17:26:00,206.708,206.774,206.702,206.763,47800000.0
2005-11-15 17:27:00,206.768,206.781,206.655,206.665,60500001.0
2005-11-15 17:28:00,206.646,206.701,206.643,206.69,37200000.0
2005-11-15 17:29:00,206.715,206.723,206.689,206.717,38400000.0
2005-11-15 17:30:00,206.696,206.696,206.652,206.652,34900000.0
2005-11-15 17:31:00,206.649,206.665,206.636,206.664,47000000.0
2005-11-15 17:32:00,206.659,206.667,206.596,206.596,18100000.0
2005-11-15 17:33:00,206.576,206.594,206.523,206.535,31700000.0
2005-11-15 17:34:00,206.527,206.555,206.519,206.555,43300000.0
2005-11-15 17:35:00,206.551,206.563,206.519,206.536,68000000.0
2005-11-15 17:36:00,206.56,206.582,206.552,206.573,62300000.0
2005-11-15 17:37:00,206.543,206.554,206.514,206.554,33500000.0
2005-11-15 17:38:00,206.556,206.573,206.527,206.53,49600000.0
2005-11-15 17:39:00,206.502,206.508,206.48,206.508,54300001.0
2005-11-15 17:40:00,206.508,206.518,206.506,206.513,21600000.0
2005-11-15 17:41:00,206.551,206.562,206.537,206.547,66700000.0
2005-11-15 17:42:00,206.539,206.547,206.525,206.533,50700000.0
2005-11-15 17:43:00,206.531,206.55,206.525,206.545,54799999.0
2005-11-15 17:44:00,206.513,206.552,206.513,206.535,32400000.0
2005-11-15 17:45:00,206.548,206.554,206.525,206.54,49799999.0
2005-11-15 17:46:00,206.552,206.585,206.55,206.558,65699999.0
2005-11-15 17:47:00,206.567,206.567,206.494,206.495,42600000.0
2005-11-15 17:48:00,206.502,206.504,206.471,206.471,33800000.0
2005-11-15 17:49:00,206.492,206.492,206.455,206.472,45500000.0
2005-11-15 17:50:00,206.483,206.483,206.467,206.467,61900000.0
2005-11-15 17:51:00,206.47,206.47,206.439,206.457,48700000.0
2005-11-15 17:52:00,206.471,206.471,206.425,206.434,35900000.0
2005-11-15 17:53:00,206.409,206.409,206.378,206.395,20000000.0
2005-11-15 17:54:00,206.376,206.403,206.371,206.375,32300000.0
2005-11-15 17:55:00,206.372,206.388,206.371,206.377,43900001.0
2005-11-15 17:56:00,206.38,206.439,206.38,206.433,53499999.0
2005-11-15 17:57:00,206.445,206.497,206.445,206.497,29200000.0
2005-11-15 17:58:00,206.513,206.556,206.501,206.518,73300000.0
2005-11-15 17:59:00,206.499,206.499,206.442,206.442,115200003.0
2005-11-15 18:00:00,206.441,206.441,206.414,206.414,82700001.0
2005-11-15 18:01:00,206.439,206.447,206.387,206.427,535600001.0
2005-11-15 18:02:00,206.431,206.483,206.431,206.476,710900001.0
2005-11-15 18:03:00,206.481,206.485,206.439,206.439,678899999.0
2005-11-15 18:04:00,206.448,206.463,206.424,206.438,527800000.0
2005-11-15 18:05:00,206.446,206.451,206.364,206.364,735199999.0
2005-11-15 18:06:00,206.352,206.388,206.348,206.364,658400000.0
2005-11-15 18:07:00,206.369,206.392,206.344,206.36,823700001.0
2005-11-15 18:08:00,206.361,206.421,206.352,206.421,592799996.0
2005-11-15 18:09:00,206.407,206.424,206.339,206.41,557100002.0
2005-11-15 18:10:00,206.418,206.436,206.392,206.433,599499997.0
2005-11-15 18:11:00,206.429,206.442,206.388,206.408,343600001.0
2005-11-15 18:12:00,206.385,206.399,206.332,206.339,351200004.0
2005-11-15 18:13:00,206.343,206.372,206.33,206.355,436500000.0
2005-11-15 18:14:00,206.378,206.396,206.353,206.366,620100003.0
2005-11-15 18:15:00,206.369,206.381,206.331,206.375,758400002.0
2005-11-15 18:16:00,206.382,206.386,206.34,206.341,606900001.0
2005-11-15 18:17:00,206.346,206.377,206.345,206.346,207000000.0
2005-11-15 18:18:00,206.35,206.383,206.34,206.383,400700001.0
2005-11-15 18:19:00,206.382,206.405,206.367,206.372,468699999.0
2005-11-15 18:20:00,206.361,206.361,206.251,206.279,511099999.0
2005-11-15 18:21:00,206.282,206.314,206.274,206.31,662200001.0
2005-11-15 18:22:00,206.307,206.319,206.275,206.31,513699998.0
2005-11-15 18:23:00,206.312,206.327,206.26,206.293,805000000.0
2005-11-15 18:24:00,206.279,206.308,206.269,206.282,525000000.0
2005-11-15 18:25:00,206.286,206.286,206.248,206.253,450000002.0
2005-11-15 18:26:00,206.255,206.285,206.234,206.262,400300001.0
2005-11-15 18:27:00,206.26,206.26,206.196,206.214,466600002.0
2005-11-15 18:28:00,206.191,206.233,206.182,206.202,380000004.0
2005-11-15 18:29:00,206.239,206.283,206.23,206.268,493599999.0
2005-11-15 18:30:00,206.278,206.298,206.268,206.275,311599998.0
2005-11-15 18:31:00,206.275,206.305,206.268,206.276,363000000.0
2005-11-15 18:32:00,206.281,206.305,206.28,206.292,408400000.0
2005-11-15 18:33:00,206.293,206.31,206.261,206.288,419100002.0
2005-11-15 18:34:00,206.305,206.359,206.28,206.336,466900001.0
2005-11-15 18:35:00,206.342,206.364,206.329,206.334,398399999.0
2005-11-15 18:36:00,206.31,206.326,206.298,206.302,372800000.0
2005-11-15 18:37:00,206.315,206.337,206.301,206.322,147900000.0
2005-11-15 18:38:00,206.331,206.332,206.296,206.325,149000000.0
2005-11-15 18:39:00,206.327,206.352,206.306,206.325,109900000.0
2005-11-15 18:40:00,206.319,206.349,206.309,206.346,317800000.0
2005-11-15 18:41:00,206.35,206.406,206.35,206.403,252700000.0
2005-11-15 18:42:00,206.404,206.414,206.346,206.349,178600000.0
2005-11-15 18:43:00,206.341,206.376,206.311,206.311,180300001.0
2005-11-15 18:44:00,206.331,206.378,206.3,206.373,327500002.0
2005-11-15 18:45:00,206.345,206.345,205.881,206.332,208400000.0
2005-11-15 18:46:00,206.372,206.38,206.359,206.362,170600000.0
2005-11-15 18:47:00,206.356,206.403,206.356,206.359,95800000.0
2005-11-15 18:48:00,206.36,206.361,206.314,206.36,150200000.0
2005-11-15 18:49:00,206.36,206.39,206.331,206.371,185599999.0
2005-11-15 18:50:00,206.381,206.419,206.365,206.419,289600001.0
2005-11-15 18:51:00,206.43,206.474,206.381,206.381,197599999.0
2005-11-15 18:52:00,206.397,206.411,206.366,206.366,260800001.0
2005-11-15 18:53:00,206.363,206.371,206.329,206.339,270399999.0
2005-11-15 18:54:00,206.348,206.38,206.348,206.376,272899999.0
2005-11-15 18:55:00,206.392,206.422,206.373,206.381,252900000.0
2005-11-15 18:56:00,206.392,206.392,206.363,206.371,39099999.0
2005-11-15 18:57:00,206.373,206.382,206.359,206.376,147100000.0
2005-11-15 18:58:00,206.387,206.437,206.387,206.437,339800002.0
2005-11-15 18:59:00,206.437,206.466,206.425,206.46,294500002.0
2005-11-15 19:00:00,206.451,206.484,206.449,206.467,72000000.0
2005-11-15 19:01:00,206.457,206.466,206.443,206.457,113399999.0
2005-11-15 19:02:00,206.459,206.466,206.438,206.438,269100002.0
2005-11-15 19:03:00,206.436,206.445,206.432,206.445,277900000.0
2005-11-15 19:04:00,206.441,206.448,206.431,206.431,149800000.0
2005-11-15 19:05:00,206.418,206.456,206.412,206.455,199300000.0
2005-11-15 19:06:00,206.462,206.485,206.449,206.485,461799999.0
2005-11-15 19:07:00,206.487,206.491,206.453,206.491,292599999.0
2005-11-15 19:08:00,206.493,206.523,206.476,206.509,376600000.0
2005-11-15 19:09:00,206.534,206.579,206.534,206.559,134900000.0
2005-11-15 19:10:00,206.562,206.563,206.512,206.523,121500000.0
2005-11-15 19:11:00,206.515,206.541,206.506,206.541,23900000.0
2005-11-15 19:12:00,206.551,206.57,206.538,206.57,83999999.0
2005-11-15 19:13:00,206.564,206.573,206.539,206.542,132400000.0
2005-11-15 19:14:00,206.543,206.571,206.54,206.567,227600000.0
2005-11-15 19:15:00,206.567,206.567,206.523,206.53,352799998.0
2005-11-15 19:16:00,206.533,206.533,206.502,206.502,100400001.0
2005-11-15 19:17:00,206.508,206.516,206.481,206.506,148000001.0
2005-11-15 19:18:00,206.493,206.495,206.463,206.465,136600000.0
2005-11-15 19:19:00,206.468,206.51,206.468,206.495,168700000.0
2005-11-15 19:20:00,206.497,206.499,206.488,206.491,159499999.0
2005-11-15 19:21:00,206.488,206.494,206.47,206.49,137199999.0
2005-11-15 19:22:00,206.484,206.51,206.464,206.51,138399999.0
2005-11-15 19:23:00,206.505,206.575,205.875,206.575,598600000.0
2005-11-15 19:24:00,206.617,206.617,206.578,206.595,127599999.0
2005-11-15 19:25:00,206.59,206.606,206.577,206.579,140200000.0
2005-11-15 19:26:00,206.574,206.593,206.57,206.581,450499999.0
2005-11-15 19:27:00,206.567,206.587,206.56,206.565,313999999.0
2005-11-15 19:28:00,206.573,206.594,206.571,206.58,259600001.0
2005-11-15 19:29:00,206.57,206.577,206.559,206.568,94900001.0
2005-11-15 19:30:00,206.555,206.575,206.517,206.55,273500000.0
2005-11-15 19:31:00,206.552,206.57,206.545,206.56,165800000.0
2005-11-15 19:32:00,206.564,206.621,206.561,206.598,382100000.0
2005-11-15 19:33:00,206.609,206.619,206.605,206.615,173900000.0
2005-11-15 19:34:00,206.612,206.623,206.595,206.6,179999999.0
2005-11-15 19:35:00,206.591,206.613,206.586,206.593,329000001.0
2005-11-15 19:36:00,206.597,206.603,206.566,206.566,286799998.0
2005-11-15 19:37:00,206.567,206.569,206.524,206.532,122699998.0
2005-11-15 19:38:00,206.524,206.527,206.481,206.481,173200001.0
2005-11-15 19:39:00,206.469,206.485,206.443,206.443,215900001.0
2005-11-15 19:40:00,206.437,206.439,206.416,206.427,257900001.0
2005-11-15 19:41:00,206.43,206.43,206.367,206.391,314299999.0
2005-11-15 19:42:00,206.392,206.418,206.385,206.396,169000000.0
2005-11-15 19:43:00,206.398,206.409,206.375,206.375,68300000.0
2005-11-15 19:44:00,206.363,206.363,206.337,206.337,174799999.0
2005-11-15 19:45:00,206.333,206.333,206.289,206.309,119800000.0
2005-11-15 19:46:00,206.318,206.318,206.277,206.292,126800001.0
2005-11-15 19:47:00,206.295,206.307,206.247,206.307,29100000.0
2005-11-15 19:48:00,206.304,206.36,206.297,206.297,210400000.0
2005-11-15 19:49:00,206.291,206.308,206.269,206.29,100100000.0
2005-11-15 19:50:00,206.285,206.297,206.265,206.273,190400000.0
2005-11-15 19:51:00,206.277,206.29,206.27,206.271,162000000.0
2005-11-15 19:52:00,206.29,206.319,206.29,206.315,130400000.0
2005-11-15 19:53:00,206.324,206.333,206.308,206.313,166100000.0
2005-11-15 19:54:00,206.304,206.308,206.253,206.27,234999999.0
2005-11-15 19:55:00,206.265,206.297,206.26,206.274,55200000.0
2005-11-15 19:56:00,206.282,206.317,206.281,206.299,150300000.0
2005-11-15 19:57:00,206.287,206.3,206.276,206.3,120000000.0
2005-11-15 19:58:00,206.293,206.302,206.267,206.286,262100000.0
2005-11-15 19:59:00,206.293,206.298,206.257,206.269,232100000.0
2005-11-15 20:00:00,206.271,206.341,206.268,206.339,122700001.0
2005-11-15 20:01:00,206.357,206.368,206.343,206.343,143600000.0
2005-11-15 20:02:00,206.34,206.373,206.339,206.373,174900000.0
2005-11-15 20:03:00,206.37,206.382,206.354,206.354,130000001.0
2005-11-15 20:04:00,206.346,206.351,206.33,206.33,85900000.0
2005-11-15 20:05:00,206.331,206.354,206.33,206.346,126800000.0
2005-11-15 20:06:00,206.347,206.352,206.333,206.344,283999999.0
2005-11-15 20:07:00,206.338,206.338,206.255,206.297,130500000.0
2005-11-15 20:08:00,206.301,206.302,206.265,206.278,218400002.0
2005-11-15 20:09:00,206.293,206.317,206.293,206.317,103600000.0
2005-11-15 20:10:00,206.325,206.335,206.317,206.324,158600000.0
2005-11-15 20:11:00,206.328,206.341,206.316,206.322,317000000.0
2005-11-15 20:12:00,206.32,206.356,206.317,206.355,478300003.0
2005-11-15 20:13:00,206.369,206.384,206.361,206.374,150000000.0
2005-11-15 20:14:00,206.375,206.388,206.364,206.375,181199998.0
2005-11-15 20:15:00,206.392,206.41,206.38,206.402,298300000.0
2005-11-15 20:16:00,206.393,206.399,206.367,206.369,215800001.0
2005-11-15 20:17:00,206.371,206.389,206.371,206.383,48600000.0
2005-11-15 20:18:00,206.381,206.392,206.365,206.365,162300000.0
2005-11-15 20:19:00,206.369,206.397,206.369,206.396,142600000.0
2005-11-15 20:20:00,206.396,206.41,206.389,206.41,327499998.0
2005-11-15 20:21:00,206.408,206.408,206.377,206.392,123400000.0
2005-11-15 20:22:00,206.393,206.395,206.369,206.385,185600000.0
2005-11-15 20:23:00,206.381,206.39,206.352,206.352,243100002.0
2005-11-15 20:24:00,206.352,206.373,206.33,206.33,278499998.0
2005-11-15 20:25:00,206.321,206.372,206.321,206.351,271800001.0
2005-11-15 20:26:00,206.367,206.415,206.367,206.4,299099997.0
2005-11-15 20:27:00,206.398,206.402,206.376,206.391,181100001.0
2005-11-15 20:28:00,206.382,206.393,206.363,206.368,411300001.0
2005-11-15 20:29:00,206.382,206.406,206.379,206.383,420700000.0
2005-11-15 20:30:00,206.393,206.418,206.387,206.418,657800000.0
2005-11-15 20:31:00,206.418,206.446,206.409,206.435,354900000.0
2005-11-15 20:32:00,206.442,206.45,206.414,206.431,465200002.0
2005-11-15 20:33:00,206.417,206.419,206.398,206.4,170400000.0
2005-11-15 20:34:00,206.397,206.418,206.397,206.414,152500000.0
2005-11-15 20:35:00,206.41,206.429,206.408,206.429,114100000.0
2005-11-15 20:36:00,206.431,206.431,206.415,206.418,121200001.0
2005-11-15 20:37:00,206.4,206.4,206.358,206.375,91500000.0
2005-11-15 20:38:00,206.353,206.381,206.353,206.379,258799998.0
2005-11-15 20:39:00,206.396,206.411,206.393,206.397,282099997.0
2005-11-15 20:40:00,206.405,206.41,206.382,206.392,397299999.0
2005-11-15 20:41:00,206.391,206.409,206.38,206.391,182300000.0
2005-11-15 20:42:00,206.385,206.395,206.38,206.385,190100000.0
2005-11-15 20:43:00,206.388,206.404,206.378,206.396,369100001.0
2005-11-15 20:44:00,206.393,206.4,206.377,206.398,357000001.0
2005-11-15 20:45:00,206.407,206.407,206.385,206.402,217200000.0
2005-11-15 20:46:00,206.403,206.411,206.38,206.389,201000001.0
2005-11-15 20:47:00,206.388,206.411,206.387,206.39,248499998.0
2005-11-15 20:48:00,206.394,206.394,206.369,206.369,283100003.0
2005-11-15 20:49:00,206.384,206.401,206.381,206.401,122000000.0
2005-11-15 20:50:00,206.394,206.407,206.375,206.385,325800000.0
2005-11-15 20:51:00,206.375,206.403,206.375,206.397,188400002.0
2005-11-15 20:52:00,206.411,206.457,206.404,206.457,115300000.0
2005-11-15 20:53:00,206.448,206.458,206.432,206.444,307100000.0
2005-11-15 20:54:00,206.459,206.474,206.455,206.462,120800000.0
2005-11-15 20:55:00,206.466,206.479,206.437,206.465,369899999.0
2005-11-15 20:56:00,206.465,206.479,206.444,206.46,223200000.0
2005-11-15 20:57:00,206.459,206.459,206.437,206.45,337499999.0
2005-11-15 20:58:00,206.452,206.477,206.439,206.462,435700001.0
2005-11-15 20:59:00,206.469,206.509,206.469,206.498,511399999.0
2005-11-15 21:00:00,206.506,206.52,206.48,206.48,508100002.0
2005-11-15 21:01:00,206.474,206.485,206.443,206.443,491499999.0
2005-11-15 21:02:00,206.44,206.468,206.44,206.455,226300000.0
2005-11-15 21:03:00,206.45,206.463,206.443,206.453,365700001.0
2005-11-15 21:04:00,206.463,206.463,206.425,206.425,115699999.0
2005-11-15 21:05:00,206.423,206.452,206.42,206.442,145200000.0
2005-11-15 21:06:00,206.445,206.453,206.44,206.44,203800001.0
2005-11-15 21:07:00,206.457,206.47,206.444,206.452,232000000.0
2005-11-15 21:08:00,206.44,206.44,206.405,206.414,163599999.0
2005-11-15 21:09:00,206.413,206.431,206.413,206.424,72900000.0
2005-11-15 21:10:00,206.425,206.428,206.415,206.415,68800001.0
2005-11-15 21:11:00,206.406,206.406,206.391,206.397,82800001.0
2005-11-15 21:12:00,206.397,206.405,206.397,206.4,96800000.0
2005-11-15 21:13:00,206.407,206.415,206.399,206.41,191099996.0
2005-11-15 21:14:00,206.41,206.42,206.405,206.41,340600000.0
2005-11-15 21:15:00,206.407,206.418,206.39,206.399,262299998.0
2005-11-15 21:16:00,206.395,206.404,206.373,206.373,64900000.0
2005-11-15 21:17:00,206.37,206.377,206.342,206.349,243100001.0
2005-11-15 21:18:00,206.35,206.372,206.347,206.352,194900001.0
2005-11-15 21:19:00,206.373,206.395,206.371,206.386,227400001.0
2005-11-15 21:20:00,206.382,206.393,206.356,206.356,349700000.0
2005-11-15 21:21:00,206.33,206.33,206.249,206.249,256700001.0
2005-11-15 21:22:00,206.252,206.268,206.238,206.238,160599998.0
2005-11-15 21:23:00,206.243,206.286,206.243,206.262,135000000.0
2005-11-15 21:24:00,206.255,206.257,206.224,206.246,159000000.0
2005-11-15 21:25:00,206.244,206.244,206.192,206.217,297700001.0
2005-11-15 21:26:00,206.212,206.236,206.168,206.182,160000000.0
2005-11-15 21:27:00,206.179,206.185,206.158,206.174,141500001.0
2005-11-15 21:28:00,206.177,206.178,206.144,206.154,132299999.0
2005-11-15 21:29:00,206.153,206.16,206.134,206.15,91900001.0
2005-11-15 21:30:00,206.149,206.175,206.134,206.172,98100001.0
2005-11-15 21:31:00,206.155,206.176,206.154,206.176,97000000.0
2005-11-15 21:32:00,206.177,206.191,206.156,206.19,78700000.0
2005-11-15 21:33:00,206.186,206.189,206.165,206.186,119200001.0
2005-11-15 21:34:00,206.198,206.213,206.197,206.21,120500000.0
2005-11-15 21:35:00,206.207,206.213,206.19,206.19,27800000.0
2005-11-15 21:36:00,206.192,206.196,206.174,206.174,74900000.0
2005-11-15 21:37:00,206.167,206.177,206.16,206.162,124600001.0
2005-11-15 21:38:00,206.157,206.17,206.153,206.155,46100001.0
2005-11-15 21:39:00,206.16,206.16,206.16,206.16,35500001.0
2005-11-15 21:40:00,206.159,206.168,206.154,206.16,67400000.0
2005-11-15 21:41:00,206.161,206.18,206.149,206.149,44199999.0
2005-11-15 21:42:00,206.144,206.153,206.132,206.138,151599998.0
2005-11-15 21:43:00,206.142,206.142,206.11,206.11,65400000.0
2005-11-15 21:44:00,206.106,206.13,206.086,206.091,210699999.0
2005-11-15 21:45:00,206.101,206.125,206.101,206.125,65100000.0
2005-11-15 21:46:00,206.126,206.133,206.104,206.124,121000000.0
2005-11-15 21:47:00,206.125,206.125,206.1,206.1,32400000.0
2005-11-15 21:48:00,206.105,206.125,206.102,206.125,96399999.0
2005-11-15 21:49:00,206.114,206.129,206.113,206.117,51100000.0
2005-11-15 21:50:00,206.12,206.12,206.075,206.075,31400000.0
2005-11-15 21:51:00,206.073,206.087,206.072,206.087,145900000.0
2005-11-15 21:52:00,206.081,206.091,206.071,206.091,62200001.0
2005-11-15 21:53:00,206.104,206.104,206.087,206.089,21700000.0
2005-11-15 21:54:00,206.085,206.09,206.057,206.083,88400000.0
2005-11-15 21:55:00,206.081,206.112,206.077,206.09,54300000.0
2005-11-15 21:56:00,206.089,206.1,206.061,206.066,29800000.0
2005-11-15 21:57:00,206.06,206.076,206.05,206.064,44600000.0
2005-11-15 21:58:00,206.069,206.087,206.065,206.072,68700001.0
2005-11-15 21:59:00,206.087,206.132,206.071,206.118,162000000.0
2005-11-15 22:00:00,206.114,206.143,206.114,206.131,208800001.0
2005-11-15 22:01:00,206.12,206.12,206.074,206.099,153700000.0
2005-11-15 22:02:00,206.09,206.094,206.079,206.089,239299999.0
2005-11-15 22:03:00,206.091,206.091,206.07,206.07,100900002.0
2005-11-15 22:04:00,206.067,206.096,206.056,206.056,161500000.0
2005-11-15 22:05:00,206.042,206.045,206.031,206.037,79300000.0
2005-11-15 22:06:00,206.037,206.057,206.035,206.057,78900000.0
2005-11-15 22:07:00,206.056,206.063,206.035,206.05,95300000.0
2005-11-15 22:08:00,206.057,206.062,206.051,206.055,66299999.0
2005-11-15 22:09:00,206.052,206.069,206.052,206.063,20600000.0
2005-11-15 22:10:00,206.038,206.063,206.032,206.046,66499999.0
2005-11-15 22:11:00,206.047,206.088,206.047,206.081,55200000.0
2005-11-15 22:12:00,206.094,206.094,206.076,206.083,79500000.0
2005-11-15 22:13:00,206.08,206.08,206.053,206.056,44600000.0
2005-11-15 22:14:00,206.059,206.061,206.043,206.043,21600000.0
2005-11-15 22:15:00,206.043,206.075,206.04,206.045,188200000.0
2005-11-15 22:16:00,206.055,206.066,206.053,206.055,198400001.0
2005-11-15 22:17:00,206.066,206.097,206.06,206.093,46800000.0
2005-11-15 22:18:00,206.092,206.092,206.061,206.061,87900000.0
2005-11-15 22:19:00,206.063,206.093,206.063,206.08,88200000.0
2005-11-15 22:20:00,206.09,206.111,206.09,206.103,53800000.0
2005-11-15 22:21:00,206.107,206.115,206.095,206.101,36300000.0
2005-11-15 22:22:00,206.096,206.096,206.019,206.019,61000000.0
2005-11-15 22:23:00,206.021,206.047,206.021,206.042,105000000.0
2005-11-15 22:24:00,206.071,206.097,206.047,206.097,68400000.0
2005-11-15 22:25:00,206.091,206.116,206.078,206.116,112800002.0
2005-11-15 22:26:00,206.121,206.121,206.091,206.095,33100000.0
2005-11-15 22:27:00,206.099,206.125,206.096,206.097,174500000.0
2005-11-15 22:28:00,206.105,206.125,206.091,206.113,36600000.0
2005-11-15 22:29:00,206.114,206.118,206.085,206.088,142399999.0
2005-11-15 22:30:00,206.078,206.115,206.075,206.115,46799999.0
2005-11-15 22:31:00,206.12,206.155,206.12,206.148,53500000.0
2005-11-15 22:32:00,206.14,206.143,206.114,206.134,98600000.0
2005-11-15 22:33:00,206.153,206.176,206.138,206.176,190100001.0
2005-11-15 22:34:00,206.199,206.233,206.163,206.217,318699999.0
2005-11-15 22:35:00,206.221,206.221,206.178,206.178,22400000.0
2005-11-15 22:36:00,206.171,206.172,206.142,206.15,109599999.0
2005-11-15 22:37:00,206.159,206.18,206.151,206.169,106799999.0
2005-11-15 22:38:00,206.193,206.193,206.178,206.178,22000000.0
2005-11-15 22:39:00,206.177,206.183,206.148,206.148,23900000.0
2005-11-15 22:40:00,206.147,206.159,206.108,206.108,89300000.0
2005-11-15 22:41:00,206.129,206.141,206.128,206.136,33200000.0
2005-11-15 22:42:00,206.139,206.146,206.139,206.142,46900000.0
2005-11-15 22:43:00,206.151,206.158,206.142,206.142,63700000.0
2005-11-15 22:44:00,206.149,206.185,206.148,206.16,84400000.0
2005-11-15 22:45:00,206.181,206.21,206.181,206.202,87900000.0
2005-11-15 22:46:00,206.215,206.225,206.207,206.21,55100000.0
2005-11-15 22:47:00,206.201,206.216,206.201,206.215,88699999.0
2005-11-15 22:48:00,206.216,206.216,206.162,206.181,96100000.0
2005-11-15 22:49:00,206.173,206.173,206.161,206.161,64700000.0
2005-11-15 22:50:00,206.175,206.186,206.165,206.179,32400000.0
2005-11-15 22:51:00,206.189,206.207,206.178,206.207,108200000.0
2005-11-15 22:52:00,206.201,206.201,206.188,206.189,49100000.0
2005-11-15 22:53:00,206.192,206.237,206.192,206.227,119300000.0
2005-11-15 22:54:00,206.218,206.218,206.201,206.208,102900000.0
2005-11-15 22:55:00,206.204,206.222,206.202,206.221,71300000.0
2005-11-15 22:56:00,206.219,206.219,206.2,206.2,42600000.0
2005-11-15 22:57:00,206.21,206.248,206.21,206.24,66800001.0
2005-11-15 22:58:00,206.243,206.246,206.224,206.224,41400000.0
2005-11-15 22:59:00,206.223,206.261,206.223,206.235,50200000.0
2005-11-15 23:00:00,206.229,206.273,206.229,206.252,39600000.0
2005-11-15 23:01:00,206.261,206.27,206.251,206.27,43200000.0
2005-11-15 23:02:00,206.239,206.239,206.208,206.21,49400000.0
2005-11-15 23:03:00,206.195,206.214,206.183,206.214,77200001.0
2005-11-15 23:04:00,206.235,206.235,206.228,206.23,23100000.0
2005-11-15 23:05:00,206.224,206.234,206.197,206.197,36300000.0
2005-11-15 23:06:00,206.195,206.198,206.181,206.198,53100000.0
2005-11-15 23:07:00,206.182,206.192,206.182,206.184,41900000.0
2005-11-15 23:08:00,206.191,206.212,206.174,206.212,37200000.0
2005-11-15 23:09:00,206.2,206.206,206.174,206.206,27500000.0
2005-11-15 23:10:00,206.211,206.23,206.208,206.213,75599999.0
2005-11-15 23:11:00,206.197,206.212,206.174,206.184,59400000.0
2005-11-15 23:12:00,206.192,206.212,206.192,206.201,44200000.0
2005-11-15 23:13:00,206.2,206.224,206.195,206.224,25700000.0
2005-11-15 23:14:00,206.214,206.214,206.195,206.195,53800000.0
2005-11-15 23:15:00,206.208,206.233,206.197,206.2,37900000.0
2005-11-15 23:16:00,206.2,206.207,206.196,206.198,39600001.0
2005-11-15 23:17:00,206.191,206.206,206.183,206.206,53300000.0
2005-11-15 23:18:00,206.203,206.203,206.183,206.198,68600002.0
2005-11-15 23:19:00,206.202,206.208,206.18,206.208,70200001.0
2005-11-15 23:20:00,206.206,206.206,206.185,206.185,49100000.0
2005-11-15 23:21:00,206.209,206.241,206.207,206.241,63500000.0
2005-11-15 23:22:00,206.236,206.238,206.224,206.237,56800000.0
2005-11-15 23:23:00,206.229,206.243,206.212,206.212,37900000.0
2005-11-15 23:24:00,206.22,206.236,206.209,206.228,23100000.0
2005-11-15 23:25:00,206.217,206.252,206.217,206.24,62600000.0
2005-11-15 23:26:00,206.243,206.264,206.236,206.236,52600000.0
2005-11-15 23:27:00,206.237,206.245,206.223,206.245,33000000.0
2005-11-15 23:28:00,206.212,206.225,206.197,206.197,71000000.0
2005-11-15 23:29:00,206.209,206.233,206.209,206.216,34399999.0
2005-11-15 23:30:00,206.262,206.29,206.262,206.29,50700000.0
2005-11-15 23:31:00,206.283,206.283,206.255,206.255,28200000.0
2005-11-15 23:32:00,206.266,206.273,206.238,206.268,34000000.0
2005-11-15 23:33:00,206.274,206.274,206.256,206.256,57100001.0
2005-11-15 23:34:00,206.257,206.258,206.248,206.248,50999999.0
2005-11-15 23:35:00,206.245,206.245,206.189,206.189,60500000.0
2005-11-15 23:36:00,206.183,206.197,206.168,206.19,45100000.0
2005-11-15 23:37:00,206.205,206.205,206.19,206.195,55400000.0
2005-11-15 23:38:00,206.205,206.205,206.19,206.202,36900000.0
2005-11-15 23:39:00,206.205,206.205,206.195,206.205,43100000.0
2005-11-15 23:40:00,206.205,206.205,206.19,206.2,55100000.0
2005-11-15 23:41:00,206.195,206.195,206.171,206.184,67100000.0
2005-11-15 23:42:00,206.18,206.207,206.18,206.205,20600000.0
2005-11-15 23:43:00,206.204,206.244,206.204,206.239,25700000.0
2005-11-15 23:44:00,206.233,206.259,206.233,206.239,45700000.0
2005-11-15 23:45:00,206.248,206.261,206.246,206.246,77300001.0
2005-11-15 23:46:00,206.25,206.253,206.234,206.234,60400000.0
2005-11-15 23:47:00,206.248,206.273,206.248,206.273,60300000.0
2005-11-15 23:48:00,206.259,206.26,206.238,206.254,49400000.0
2005-11-15 23:49:00,206.243,206.253,206.232,206.253,49300000.0
2005-11-15 23:50:00,206.25,206.25,206.238,206.245,18300000.0
2005-11-15 23:51:00,206.252,206.266,206.252,206.261,30300000.0
2005-11-15 23:52:00,206.256,206.271,206.256,206.261,49400001.0
2005-11-15 23:53:00,206.27,206.284,206.259,206.261,54500000.0
2005-11-15 23:54:00,206.275,206.303,206.27,206.295,24000000.0
2005-11-15 23:55:00,206.304,206.32,206.304,206.31,24100000.0
2005-11-15 23:56:00,206.322,206.33,206.305,206.323,74900001.0
2005-11-15 23:57:00,206.307,206.317,206.29,206.291,27900000.0
2005-11-15 23:58:00,206.29,206.313,206.286,206.307,63000000.0
2005-11-15 23:59:00,206.32,206.32,206.31,206.31,21600000.0
2005-11-16 00:00:00,206.32,206.32,206.3,206.31,27400000.0
2005-11-16 00:01:00,206.3,206.315,206.3,206.315,37100001.0
2005-11-16 00:02:00,206.307,206.325,206.3,206.325,24600000.0
2005-11-16 00:03:00,206.31,206.318,206.295,206.318,27400000.0
2005-11-16 00:04:00,206.31,206.315,206.305,206.312,65400000.0
2005-11-16 00:05:00,206.31,206.32,206.305,206.31,32400000.0
2005-11-16 00:06:00,206.315,206.317,206.31,206.31,17200000.0
2005-11-16 00:07:00,206.317,206.317,206.3,206.315,30900000.0
2005-11-16 00:08:00,206.312,206.328,206.3,206.32,58600000.0
2005-11-16 00:09:00,206.31,206.32,206.303,206.32,51400001.0
2005-11-16 00:10:00,206.31,206.318,206.3,206.307,14600000.0
2005-11-16 00:11:00,206.305,206.315,206.3,206.308,28300000.0
2005-11-16 00:12:00,206.298,206.298,206.23,206.231,51600000.0
2005-11-16 00:13:00,206.207,206.293,206.207,206.265,66000000.0
2005-11-16 00:14:00,206.253,206.291,206.22,206.271,72300001.0
2005-11-16 00:15:00,206.235,206.274,206.215,206.255,54500000.0
2005-11-16 00:16:00,206.252,206.267,206.166,206.184,69999999.0
2005-11-16 00:17:00,206.18,206.252,206.171,206.252,28500000.0
2005-11-16 00:18:00,206.258,206.276,206.22,206.253,47200000.0
2005-11-16 00:19:00,206.285,206.3,206.233,206.283,63400000.0
2005-11-16 00:20:00,206.271,206.271,206.199,206.244,117300001.0
2005-11-16 00:21:00,206.246,206.255,206.22,206.255,44500000.0
2005-11-16 00:22:00,206.231,206.258,206.231,206.254,47700000.0
2005-11-16 00:23:00,206.248,206.255,206.231,206.253,42700001.0
2005-11-16 00:24:00,206.244,206.256,206.241,206.25,29000000.0
2005-11-16 00:25:00,206.236,206.26,206.223,206.255,48099999.0
2005-11-16 00:26:00,206.241,206.252,206.229,206.245,43200000.0
2005-11-16 00:27:00,206.236,206.257,206.233,206.257,49500000.0
2005-11-16 00:28:00,206.238,206.262,206.228,206.262,30800000.0
2005-11-16 00:29:00,206.244,206.265,206.239,206.265,114899999.0
2005-11-16 00:30:00,206.239,206.25,206.233,206.25,35800000.0
2005-11-16 00:31:00,206.239,206.252,206.239,206.252,25000000.0
2005-11-16 00:32:00,206.238,206.255,206.231,206.255,39800000.0
2005-11-16 00:33:00,206.238,206.257,206.227,206.255,49100001.0
2005-11-16 00:34:00,206.24,206.254,206.24,206.252,56999999.0
2005-11-16 00:35:00,206.235,206.265,206.226,206.265,110400001.0
2005-11-16 00:36:00,206.241,206.255,206.239,206.254,59000000.0
2005-11-16 00:37:00,206.24,206.254,206.237,206.254,29900000.0
2005-11-16 00:38:00,206.238,206.255,206.234,206.255,28400000.0
2005-11-16 00:39:00,206.239,206.26,206.233,206.252,50100001.0
2005-11-16 00:40:00,206.239,206.255,206.232,206.25,35500000.0
2005-11-16 00:41:00,206.238,206.258,206.237,206.258,23400000.0
2005-11-16 00:42:00,206.238,206.26,206.224,206.25,27900000.0
2005-11-16 00:43:00,206.243,206.25,206.228,206.247,11700000.0
2005-11-16 00:44:00,206.245,206.259,206.231,206.259,44800000.0
2005-11-16 00:45:00,206.242,206.259,206.234,206.259,37500000.0
2005-11-16 00:46:00,206.231,206.254,206.231,206.254,25100000.0
2005-11-16 00:47:00,206.3,206.303,206.287,206.287,32800000.0
2005-11-16 00:48:00,206.289,206.303,206.282,206.282,67300001.0
2005-11-16 00:49:00,206.275,206.293,206.273,206.273,40500000.0
2005-11-16 00:50:00,206.294,206.294,206.269,206.282,27800000.0
2005-11-16 00:51:00,206.273,206.286,206.258,206.275,49900000.0
2005-11-16 00:52:00,206.281,206.281,206.265,206.265,18600000.0
2005-11-16 00:53:00,206.262,206.275,206.262,206.27,32600000.0
2005-11-16 00:54:00,206.252,206.272,206.243,206.243,62000000.0
2005-11-16 00:55:00,206.248,206.267,206.245,206.245,22300000.0
2005-11-16 00:56:00,206.237,206.238,206.232,206.238,19200000.0
2005-11-16 00:57:00,206.245,206.248,206.231,206.248,46700000.0
2005-11-16 00:58:00,206.224,206.239,206.224,206.236,43600000.0
2005-11-16 00:59:00,206.236,206.277,206.236,206.273,46900001.0
2005-11-16 01:00:00,206.286,206.286,206.276,206.277,44400000.0
2005-11-16 01:01:00,206.273,206.3,206.273,206.3,84800001.0
2005-11-16 01:02:00,206.312,206.319,206.298,206.309,56200000.0
2005-11-16 01:03:00,206.29,206.313,206.29,206.313,48200000.0
2005-11-16 01:04:00,206.303,206.313,206.297,206.3,46900000.0
2005-11-16 01:05:00,206.306,206.306,206.289,206.29,13500000.0
2005-11-16 01:06:00,206.272,206.279,206.242,206.242,34800000.0
2005-11-16 01:07:00,206.253,206.267,206.251,206.251,46600000.0
2005-11-16 01:08:00,206.272,206.307,206.272,206.288,20000000.0
2005-11-16 01:09:00,206.291,206.291,206.252,206.271,59100000.0
2005-11-16 01:10:00,206.29,206.309,206.288,206.294,54800000.0
2005-11-16 01:11:00,206.303,206.303,206.285,206.29,70700000.0
2005-11-16 01:12:00,206.29,206.29,206.269,206.275,52500000.0
2005-11-16 01:13:00,206.287,206.299,206.274,206.299,61600000.0
2005-11-16 01:14:00,206.282,206.289,206.268,206.27,90000000.0
2005-11-16 01:15:00,206.29,206.3,206.29,206.3,39499999.0
2005-11-16 01:16:00,206.289,206.294,206.286,206.286,77300000.0
2005-11-16 01:17:00,206.289,206.303,206.278,206.297,30900000.0
2005-11-16 01:18:00,206.299,206.299,206.272,206.272,60800000.0
2005-11-16 01:19:00,206.271,206.286,206.264,206.282,41500000.0
2005-11-16 01:20:00,206.293,206.297,206.287,206.29,50300000.0
2005-11-16 01:21:00,206.292,206.292,206.273,206.28,47700000.0
2005-11-16 01:22:00,206.283,206.283,206.26,206.263,65500001.0
2005-11-16 01:23:00,206.252,206.267,206.252,206.265,66200000.0
2005-11-16 01:24:00,206.277,206.277,206.262,206.275,57000000.0
2005-11-16 01:25:00,206.265,206.275,206.257,206.257,25800000.0
2005-11-16 01:26:00,206.263,206.272,206.255,206.267,37600000.0
2005-11-16 01:27:00,206.27,206.28,206.265,206.265,22100000.0
2005-11-16 01:28:00,206.251,206.251,206.229,206.24,48700000.0
2005-11-16 01:29:00,206.243,206.252,206.231,206.242,51400000.0
2005-11-16 01:30:00,206.239,206.239,206.219,206.22,29100000.0
2005-11-16 01:31:00,206.214,206.239,206.209,206.209,43400000.0
2005-11-16 01:32:00,206.219,206.225,206.208,206.21,77700000.0
2005-11-16 01:33:00,206.215,206.259,206.215,206.245,78399998.0
2005-11-16 01:34:00,206.27,206.29,206.257,206.287,44000000.0
2005-11-16 01:35:00,206.312,206.33,206.293,206.293,55300000.0
2005-11-16 01:36:00,206.303,206.403,206.303,206.391,33600000.0
2005-11-16 01:37:00,206.38,206.38,206.316,206.316,43500000.0
2005-11-16 01:38:00,206.307,206.327,206.307,206.327,37300000.0
2005-11-16 01:39:00,206.327,206.339,206.313,206.313,61600000.0
2005-11-16 01:40:00,206.314,206.346,206.308,206.333,48599999.0
2005-11-16 01:41:00,206.338,206.341,206.313,206.313,62200000.0
2005-11-16 01:42:00,206.325,206.325,206.315,206.325,26000000.0
2005-11-16 01:43:00,206.313,206.33,206.313,206.325,42300000.0
2005-11-16 01:44:00,206.325,206.335,206.31,206.32,16200000.0
2005-11-16 01:45:00,206.323,206.353,206.323,206.351,52900000.0
2005-11-16 01:46:00,206.355,206.363,206.341,206.359,105500000.0
2005-11-16 01:47:00,206.337,206.359,206.337,206.353,65800000.0
2005-11-16 01:48:00,206.355,206.373,206.343,206.356,59800000.0
2005-11-16 01:49:00,206.373,206.373,206.344,206.351,65600000.0
2005-11-16 01:50:00,206.358,206.372,206.346,206.366,66400001.0
2005-11-16 01:51:00,206.347,206.369,206.347,206.364,55799999.0
2005-11-16 01:52:00,206.346,206.346,206.328,206.336,18100000.0
2005-11-16 01:53:00,206.315,206.326,206.313,206.324,52700001.0
2005-11-16 01:54:00,206.322,206.33,206.302,206.324,54600000.0
2005-11-16 01:55:00,206.327,206.335,206.32,206.327,50600000.0
2005-11-16 01:56:00,206.329,206.336,206.316,206.316,40500000.0
2005-11-16 01:57:00,206.331,206.331,206.312,206.315,38000000.0
2005-11-16 01:58:00,206.331,206.331,206.31,206.325,62899999.0
2005-11-16 01:59:00,206.317,206.317,206.298,206.298,54600001.0
2005-11-16 02:00:00,206.3,206.334,206.3,206.334,45800000.0
2005-11-16 02:01:00,206.349,206.354,206.336,206.336,52200001.0
2005-11-16 02:02:00,206.336,206.357,206.328,206.344,82500001.0
2005-11-16 02:03:00,206.37,206.425,206.37,206.393,23900000.0
2005-11-16 02:04:00,206.383,206.402,206.355,206.385,53600000.0
2005-11-16 02:05:00,206.391,206.393,206.379,206.379,28300000.0
2005-11-16 02:06:00,206.368,206.368,206.347,206.347,26100000.0
2005-11-16 02:07:00,206.339,206.339,206.312,206.315,35100000.0
2005-11-16 02:08:00,206.327,206.341,206.321,206.329,70500000.0
2005-11-16 02:09:00,206.328,206.339,206.328,206.336,55600000.0
2005-11-16 02:10:00,206.344,206.368,206.344,206.366,120899999.0
2005-11-16 02:11:00,206.365,206.399,206.365,206.399,59400000.0
2005-11-16 02:12:00,206.407,206.419,206.374,206.394,43600000.0
2005-11-16 02:13:00,206.385,206.395,206.38,206.382,55400000.0
2005-11-16 02:14:00,206.376,206.376,206.341,206.355,78199999.0
2005-11-16 02:15:00,206.358,206.364,206.349,206.353,25000000.0
2005-11-16 02:16:00,206.343,206.345,206.323,206.333,43400000.0
2005-11-16 02:17:00,206.346,206.389,206.346,206.357,40300000.0
2005-11-16 02:18:00,206.336,206.342,206.332,206.341,66400000.0
2005-11-16 02:19:00,206.349,206.36,206.34,206.342,38500000.0
2005-11-16 02:20:00,206.35,206.363,206.344,206.355,30900000.0
2005-11-16 02:21:00,206.366,206.379,206.361,206.379,45900000.0
2005-11-16 02:22:00,206.379,206.379,206.369,206.372,41900000.0
2005-11-16 02:23:00,206.368,206.37,206.33,206.358,50700000.0
2005-11-16 02:24:00,206.355,206.356,206.345,206.353,41800000.0
2005-11-16 02:25:00,206.354,206.354,206.318,206.329,100899999.0
2005-11-16 02:26:00,206.34,206.347,206.327,206.328,65900001.0
2005-11-16 02:27:00,206.325,206.34,206.323,206.332,65900001.0
2005-11-16 02:28:00,206.324,206.324,206.306,206.311,57499999.0
2005-11-16 02:29:00,206.304,206.304,206.271,206.283,29000000.0
2005-11-16 02:30:00,206.287,206.328,206.287,206.291,84000001.0
2005-11-16 02:31:00,206.299,206.299,206.256,206.256,36500000.0
2005-11-16 02:32:00,206.255,206.265,206.255,206.257,60199999.0
2005-11-16 02:33:00,206.27,206.29,206.27,206.28,27400000.0
2005-11-16 02:34:00,206.296,206.307,206.296,206.307,22700000.0
2005-11-16 02:35:00,206.299,206.311,206.284,206.29,47500000.0
2005-11-16 02:36:00,206.285,206.285,206.27,206.285,35899999.0
2005-11-16 02:37:00,206.288,206.302,206.268,206.285,60200000.0
2005-11-16 02:38:00,206.263,206.283,206.255,206.282,50500000.0
2005-11-16 02:39:00,206.297,206.313,206.289,206.295,39500000.0
2005-11-16 02:40:00,206.293,206.301,206.29,206.294,50300000.0
2005-11-16 02:41:00,206.319,206.319,206.293,206.304,60200000.0
2005-11-16 02:42:00,206.296,206.296,206.264,206.264,64800000.0
2005-11-16 02:43:00,206.261,206.286,206.261,206.283,24600001.0
2005-11-16 02:44:00,206.278,206.295,206.278,206.295,74199999.0
2005-11-16 02:45:00,206.285,206.313,206.285,206.312,39500000.0
2005-11-16 02:46:00,206.307,206.333,206.307,206.325,50500000.0
2005-11-16 02:47:00,206.315,206.325,206.301,206.325,51800000.0
2005-11-16 02:48:00,206.321,206.347,206.321,206.323,58600001.0
2005-11-16 02:49:00,206.33,206.372,206.33,206.372,35900000.0
2005-11-16 02:50:00,206.373,206.412,206.372,206.374,50300001.0
2005-11-16 02:51:00,206.38,206.403,206.346,206.395,63099999.0
2005-11-16 02:52:00,206.385,206.426,206.385,206.41,52500000.0
2005-11-16 02:53:00,206.387,206.396,206.375,206.387,36500000.0
2005-11-16 02:54:00,206.379,206.414,206.379,206.414,57400000.0
2005-11-16 02:55:00,206.391,206.409,206.391,206.409,65099999.0
2005-11-16 02:56:00,206.396,206.413,206.396,206.405,44900000.0
2005-11-16 02:57:00,206.401,206.417,206.397,206.41,38600000.0
2005-11-16 02:58:00,206.406,206.406,206.391,206.401,21400000.0
2005-11-16 02:59:00,206.388,206.396,206.38,206.39,93200000.0
2005-11-16 03:00:00,206.364,206.38,206.354,206.368,105500000.0
2005-11-16 03:01:00,206.392,206.392,206.343,206.343,47000001.0
2005-11-16 03:02:00,206.338,206.338,206.305,206.305,35800000.0
2005-11-16 03:03:00,206.32,206.336,206.32,206.326,31400000.0
2005-11-16 03:04:00,206.326,206.335,206.305,206.327,68600000.0
2005-11-16 03:05:00,206.324,206.335,206.322,206.322,61399999.0
2005-11-16 03:06:00,206.329,206.349,206.327,206.347,86800000.0
2005-11-16 03:07:00,206.324,206.344,206.311,206.329,59000000.0
2005-11-16 03:08:00,206.325,206.339,206.318,206.325,46000000.0
2005-11-16 03:09:00,206.321,206.338,206.31,206.32,33600000.0
2005-11-16 03:10:00,206.303,206.345,206.302,206.326,39100000.0
2005-11-16 03:11:00,206.326,206.354,206.319,206.336,64000001.0
2005-11-16 03:12:00,206.339,206.34,206.314,206.34,54500000.0
2005-11-16 03:13:00,206.354,206.354,206.314,206.314,38600000.0
2005-11-16 03:14:00,206.296,206.296,206.274,206.274,20200000.0
2005-11-16 03:15:00,206.286,206.32,206.282,206.32,37400000.0
2005-11-16 03:16:00,206.323,206.323,206.305,206.321,70200000.0
2005-11-16 03:17:00,206.309,206.33,206.309,206.316,60900001.0
2005-11-16 03:18:00,206.314,206.322,206.288,206.3,45800000.0
2005-11-16 03:19:00,206.302,206.322,206.302,206.308,54800000.0
2005-11-16 03:20:00,206.29,206.303,206.286,206.286,36600000.0
2005-11-16 03:21:00,206.291,206.307,206.281,206.302,47100000.0
2005-11-16 03:22:00,206.297,206.306,206.285,206.302,51000000.0
2005-11-16 03:23:00,206.315,206.315,206.287,206.289,93800001.0
2005-11-16 03:24:00,206.305,206.322,206.304,206.322,98900001.0
2005-11-16 03:25:00,206.316,206.327,206.304,206.319,71899999.0
2005-11-16 03:26:00,206.32,206.336,206.303,206.303,30000000.0
2005-11-16 03:27:00,206.285,206.293,206.278,206.28,73600001.0
2005-11-16 03:28:00,206.287,206.295,206.283,206.293,26800000.0
2005-11-16 03:29:00,206.3,206.306,206.28,206.29,32400000.0
2005-11-16 03:30:00,206.284,206.299,206.281,206.281,34500000.0
2005-11-16 03:31:00,206.295,206.295,206.266,206.29,37300000.0
2005-11-16 03:32:00,206.305,206.322,206.298,206.298,84700001.0
2005-11-16 03:33:00,206.294,206.304,206.292,206.297,26300000.0
2005-11-16 03:34:00,206.295,206.308,206.285,206.298,55600000.0
2005-11-16 03:35:00,206.298,206.32,206.293,206.313,29200000.0
2005-11-16 03:36:00,206.311,206.314,206.293,206.293,35800000.0
2005-11-16 03:37:00,206.313,206.313,206.303,206.303,22600000.0
2005-11-16 03:38:00,206.305,206.305,206.29,206.305,27100000.0
2005-11-16 03:39:00,206.3,206.332,206.298,206.332,35800000.0
2005-11-16 03:40:00,206.331,206.362,206.329,206.351,43500000.0
2005-11-16 03:41:00,206.357,206.366,206.337,206.34,43300000.0
2005-11-16 03:42:00,206.332,206.353,206.332,206.333,53400000.0
2005-11-16 03:43:00,206.337,206.343,206.324,206.338,57099999.0
2005-11-16 03:44:00,206.346,206.349,206.335,206.346,40500000.0
2005-11-16 03:45:00,206.346,206.366,206.337,206.35,60400000.0
2005-11-16 03:46:00,206.349,206.394,206.349,206.38,60500000.0
2005-11-16 03:47:00,206.394,206.396,206.363,206.389,77100000.0
2005-11-16 03:48:00,206.377,206.377,206.358,206.377,27900000.0
2005-11-16 03:49:00,206.372,206.383,206.356,206.356,46300000.0
2005-11-16 03:50:00,206.346,206.369,206.34,206.347,30500000.0
2005-11-16 03:51:00,206.356,206.363,206.35,206.35,73900001.0
2005-11-16 03:52:00,206.359,206.38,206.359,206.369,42400000.0
2005-11-16 03:53:00,206.371,206.371,206.361,206.368,67700000.0
2005-11-16 03:54:00,206.363,206.371,206.356,206.371,73200001.0
2005-11-16 03:55:00,206.371,206.371,206.339,206.362,24500000.0
2005-11-16 03:56:00,206.358,206.383,206.358,206.372,52100000.0
2005-11-16 03:57:00,206.364,206.382,206.357,206.372,57100000.0
2005-11-16 03:58:00,206.366,206.372,206.355,206.365,58000001.0
2005-11-16 03:59:00,206.366,206.389,206.366,206.377,30000000.0
2005-11-16 04:00:00,206.375,206.39,206.375,206.383,17300000.0
2005-11-16 04:01:00,206.382,206.388,206.381,206.385,64700000.0
2005-11-16 04:02:00,206.377,206.377,206.345,206.355,53899999.0
2005-11-16 04:03:00,206.355,206.357,206.344,206.357,22500000.0
2005-11-16 04:04:00,206.35,206.361,206.34,206.356,46600000.0
2005-11-16 04:05:00,206.361,206.373,206.353,206.361,79600001.0
2005-11-16 04:06:00,206.368,206.372,206.352,206.352,63600001.0
2005-11-16 04:07:00,206.344,206.356,206.313,206.313,52100000.0
2005-11-16 04:08:00,206.325,206.346,206.313,206.346,56000000.0
2005-11-16 04:09:00,206.339,206.351,206.337,206.341,69100000.0
2005-11-16 04:10:00,206.358,206.369,206.349,206.349,49600000.0
2005-11-16 04:11:00,206.352,206.388,206.352,206.37,47900000.0
2005-11-16 04:12:00,206.37,206.397,206.37,206.378,32700000.0
2005-11-16 04:13:00,206.379,206.379,206.37,206.372,26600000.0
2005-11-16 04:14:00,206.356,206.381,206.356,206.381,86500000.0
2005-11-16 04:15:00,206.39,206.394,206.367,206.38,72500000.0
2005-11-16 04:16:00,206.366,206.394,206.366,206.379,36400000.0
2005-11-16 04:17:00,206.38,206.397,206.375,206.397,26500000.0
2005-11-16 04:18:00,206.394,206.405,206.39,206.402,21600000.0
2005-11-16 04:19:00,206.415,206.422,206.405,206.422,45200000.0
2005-11-16 04:20:00,206.411,206.411,206.39,206.4,66000001.0
2005-11-16 04:21:00,206.413,206.424,206.399,206.424,49600001.0
2005-11-16 04:22:00,206.425,206.442,206.421,206.425,30800000.0
2005-11-16 04:23:00,206.434,206.434,206.431,206.431,8700000.0
2005-11-16 04:24:00,206.428,206.428,206.414,206.425,41900000.0
2005-11-16 04:25:00,206.402,206.405,206.393,206.393,51500000.0
2005-11-16 04:26:00,206.396,206.41,206.385,206.393,43500000.0
2005-11-16 04:27:00,206.379,206.406,206.377,206.405,76600000.0
2005-11-16 04:28:00,206.413,206.432,206.411,206.412,20800000.0
2005-11-16 04:29:00,206.411,206.414,206.403,206.407,43100000.0
2005-11-16 04:30:00,206.415,206.415,206.405,206.412,64100000.0
2005-11-16 04:31:00,206.415,206.415,206.4,206.41,28400000.0
2005-11-16 04:32:00,206.41,206.42,206.405,206.415,30200000.0
2005-11-16 04:33:00,206.405,206.41,206.403,206.41,18400000.0
2005-11-16 04:34:00,206.403,206.415,206.395,206.41,57400000.0
2005-11-16 04:35:00,206.415,206.415,206.405,206.405,28000000.0
2005-11-16 04:36:00,206.395,206.415,206.395,206.41,18500000.0
2005-11-16 04:37:00,206.412,206.43,206.405,206.419,52000000.0
2005-11-16 04:38:00,206.425,206.425,206.405,206.42,42400000.0
2005-11-16 04:39:00,206.423,206.428,206.409,206.428,47799999.0
2005-11-16 04:40:00,206.425,206.425,206.407,206.415,35900000.0
2005-11-16 04:41:00,206.418,206.424,206.406,206.424,42199999.0
2005-11-16 04:42:00,206.417,206.425,206.403,206.404,71700001.0
2005-11-16 04:43:00,206.422,206.442,206.422,206.432,41500000.0
2005-11-16 04:44:00,206.446,206.446,206.416,206.434,34200000.0
2005-11-16 04:45:00,206.429,206.442,206.419,206.438,37800000.0
2005-11-16 04:46:00,206.437,206.44,206.428,206.428,46499998.0
2005-11-16 04:47:00,206.431,206.431,206.406,206.41,63500000.0
2005-11-16 04:48:00,206.427,206.435,206.421,206.423,60800000.0
2005-11-16 04:49:00,206.419,206.441,206.417,206.417,52700000.0
2005-11-16 04:50:00,206.421,206.432,206.42,206.428,69600000.0
2005-11-16 04:51:00,206.427,206.432,206.412,206.432,24700000.0
2005-11-16 04:52:00,206.428,206.429,206.409,206.414,59000001.0
2005-11-16 04:53:00,206.423,206.432,206.408,206.409,98300000.0
2005-11-16 04:54:00,206.41,206.415,206.398,206.415,48200000.0
2005-11-16 04:55:00,206.41,206.415,206.405,206.405,30000000.0
2005-11-16 04:56:00,206.415,206.425,206.41,206.41,14400000.0
2005-11-16 04:57:00,206.407,206.407,206.39,206.394,39400000.0
2005-11-16 04:58:00,206.386,206.405,206.386,206.388,56500001.0
2005-11-16 04:59:00,206.39,206.392,206.38,206.38,44299999.0
2005-11-16 05:00:00,206.39,206.404,206.385,206.402,39600001.0
2005-11-16 05:01:00,206.4,206.405,206.392,206.405,82000000.0
2005-11-16 05:02:00,206.403,206.416,206.397,206.408,46100001.0
2005-11-16 05:03:00,206.408,206.408,206.393,206.396,37600001.0
2005-11-16 05:04:00,206.387,206.392,206.381,206.39,62000000.0
2005-11-16 05:05:00,206.394,206.418,206.391,206.418,47099999.0
2005-11-16 05:06:00,206.408,206.416,206.391,206.391,55200000.0
2005-11-16 05:07:00,206.408,206.408,206.402,206.402,7900000.0
2005-11-16 05:08:00,206.409,206.442,206.409,206.429,57500000.0
2005-11-16 05:09:00,206.432,206.448,206.432,206.448,62000000.0
2005-11-16 05:10:00,206.448,206.471,206.445,206.458,24000000.0
2005-11-16 05:11:00,206.46,206.47,206.45,206.47,84900000.0
2005-11-16 05:12:00,206.458,206.458,206.441,206.448,43200000.0
2005-11-16 05:13:00,206.45,206.487,206.45,206.471,40500000.0
2005-11-16 05:14:00,206.485,206.49,206.475,206.483,65200000.0
2005-11-16 05:15:00,206.478,206.48,206.47,206.47,19300000.0
2005-11-16 05:16:00,206.48,206.495,206.478,206.49,39500000.0
2005-11-16 05:17:00,206.48,206.488,206.47,206.48,26800000.0
2005-11-16 05:18:00,206.485,206.485,206.475,206.475,54100000.0
2005-11-16 05:19:00,206.483,206.513,206.468,206.468,63100001.0
2005-11-16 05:20:00,206.468,206.486,206.457,206.457,65600000.0
2005-11-16 05:21:00,206.463,206.475,206.431,206.475,31400000.0
2005-11-16 05:22:00,206.5,206.5,206.483,206.485,62800000.0
2005-11-16 05:23:00,206.495,206.52,206.488,206.515,67800000.0
2005-11-16 05:24:00,206.523,206.523,206.496,206.502,45900000.0
2005-11-16 05:25:00,206.517,206.527,206.504,206.521,49300000.0
2005-11-16 05:26:00,206.509,206.512,206.492,206.495,45700000.0
2005-11-16 05:27:00,206.499,206.505,206.486,206.492,48200000.0
2005-11-16 05:28:00,206.508,206.546,206.508,206.522,59000000.0
2005-11-16 05:29:00,206.504,206.51,206.501,206.507,33000000.0
2005-11-16 05:30:00,206.517,206.517,206.49,206.505,47700000.0
2005-11-16 05:31:00,206.532,206.582,206.532,206.569,26500000.0
2005-11-16 05:32:00,206.595,206.636,206.595,206.61,101900000.0
2005-11-16 05:33:00,206.636,206.663,206.634,206.663,40300000.0
2005-11-16 05:34:00,206.666,206.677,206.656,206.667,55700000.0
2005-11-16 05:35:00,206.682,206.695,206.668,206.684,60900000.0
2005-11-16 05:36:00,206.668,206.668,206.634,206.648,29000000.0
2005-11-16 05:37:00,206.672,206.711,206.672,206.677,12600000.0
2005-11-16 05:38:00,206.679,206.698,206.668,206.675,49300000.0
2005-11-16 05:39:00,206.654,206.654,206.624,206.635,64600001.0
2005-11-16 05:40:00,206.649,206.678,206.649,206.678,50100000.0
2005-11-16 05:41:00,206.659,206.711,206.659,206.705,50800000.0
2005-11-16 05:42:00,206.711,206.721,206.699,206.721,25400000.0
2005-11-16 05:43:00,206.714,206.734,206.712,206.729,81000000.0
2005-11-16 05:44:00,206.734,206.763,206.709,206.763,39200000.0
2005-11-16 05:45:00,206.765,206.768,206.73,206.73,30800000.0
2005-11-16 05:46:00,206.701,206.701,206.662,206.667,82100000.0
2005-11-16 05:47:00,206.663,206.664,206.647,206.664,40300000.0
2005-11-16 05:48:00,206.678,206.686,206.671,206.682,40800000.0
2005-11-16 05:49:00,206.676,206.679,206.667,206.675,44200000.0
2005-11-16 05:50:00,206.653,206.662,206.63,206.658,55300001.0
2005-11-16 05:51:00,206.66,206.675,206.648,206.648,19900000.0
2005-11-16 05:52:00,206.675,206.69,206.664,206.682,20700000.0
2005-11-16 05:53:00,206.677,206.694,206.677,206.693,25800000.0
2005-11-16 05:54:00,206.704,206.711,206.694,206.71,24000000.0
2005-11-16 05:55:00,206.721,206.743,206.717,206.743,77900001.0
2005-11-16 05:56:00,206.755,206.827,206.755,206.801,82400000.0
2005-11-16 05:57:00,206.828,206.828,206.766,206.77,31300000.0
2005-11-16 05:58:00,206.777,206.777,206.745,206.745,73200000.0
2005-11-16 05:59:00,206.729,206.744,206.697,206.697,75300000.0
2005-11-16 06:00:00,206.683,206.688,206.664,206.685,32100000.0
2005-11-16 06:01:00,206.699,206.713,206.689,206.705,49400000.0
2005-11-16 06:02:00,206.721,206.77,206.721,206.77,33200000.0
2005-11-16 06:03:00,206.762,206.774,206.748,206.748,30300000.0
2005-11-16 06:04:00,206.747,206.774,206.747,206.763,51100000.0
2005-11-16 06:05:00,206.741,206.741,206.656,206.657,28700000.0
2005-11-16 06:06:00,206.631,206.644,206.606,206.625,34800000.0
2005-11-16 06:07:00,206.644,206.669,206.644,206.65,27200000.0
2005-11-16 06:08:00,206.618,206.661,206.618,206.655,44999999.0
2005-11-16 06:09:00,206.663,206.732,206.663,206.718,50400001.0
2005-11-16 06:10:00,206.708,206.722,206.694,206.708,46000000.0
2005-11-16 06:11:00,206.71,206.75,206.71,206.75,45200000.0
2005-11-16 06:12:00,206.758,206.758,206.699,206.699,23000000.0
2005-11-16 06:13:00,206.677,206.697,206.677,206.683,42600000.0
2005-11-16 06:14:00,206.678,206.691,206.678,206.679,52100000.0
2005-11-16 06:15:00,206.678,206.698,206.675,206.688,23100000.0
2005-11-16 06:16:00,206.692,206.712,206.692,206.712,20700000.0
2005-11-16 06:17:00,206.714,206.716,206.686,206.686,49600000.0
2005-11-16 06:18:00,206.661,206.661,206.642,206.642,32699999.0
2005-11-16 06:19:00,206.665,206.668,206.641,206.641,34300000.0
2005-11-16 06:20:00,206.653,206.659,206.641,206.65,85899999.0
2005-11-16 06:21:00,206.646,206.666,206.646,206.663,69500000.0
2005-11-16 06:22:00,206.666,206.683,206.66,206.66,19800000.0
2005-11-16 06:23:00,206.66,206.662,206.618,206.643,90399999.0
2005-11-16 06:24:00,206.624,206.649,206.62,206.646,78400000.0
2005-11-16 06:25:00,206.654,206.669,206.652,206.655,62799999.0
2005-11-16 06:26:00,206.638,206.651,206.622,206.651,78299998.0
2005-11-16 06:27:00,206.631,206.639,206.611,206.613,126700001.0
2005-11-16 06:28:00,206.597,206.616,206.596,206.611,58399999.0
2005-11-16 06:29:00,206.602,206.604,206.581,206.604,66000000.0
2005-11-16 06:30:00,206.607,206.642,206.607,206.642,29300000.0
2005-11-16 06:31:00,206.644,206.673,206.624,206.664,51400000.0
2005-11-16 06:32:00,206.67,206.682,206.669,206.669,23600000.0
2005-11-16 06:33:00,206.671,206.673,206.654,206.667,76200001.0
2005-11-16 06:34:00,206.676,206.695,206.661,206.695,53100000.0
2005-11-16 06:35:00,206.693,206.705,206.688,206.7,81900000.0
2005-11-16 06:36:00,206.705,206.712,206.695,206.712,26100000.0
2005-11-16 06:37:00,206.707,206.707,206.687,206.687,23300000.0
2005-11-16 06:38:00,206.711,206.711,206.687,206.691,50300000.0
2005-11-16 06:39:00,206.695,206.71,206.695,206.7,43800000.0
2005-11-16 06:40:00,206.695,206.723,206.695,206.707,47200000.0
2005-11-16 06:41:00,206.699,206.717,206.688,206.7,31100000.0
2005-11-16 06:42:00,206.705,206.721,206.705,206.71,51400000.0
2005-11-16 06:43:00,206.707,206.722,206.704,206.719,27800000.0
2005-11-16 06:44:00,206.72,206.72,206.709,206.709,39700000.0
2005-11-16 06:45:00,206.708,206.722,206.702,206.722,38899999.0
2005-11-16 06:46:00,206.721,206.752,206.707,206.752,100600000.0
2005-11-16 06:47:00,206.752,206.759,206.746,206.759,20300000.0
2005-11-16 06:48:00,206.754,206.754,206.721,206.751,62900000.0
2005-11-16 06:49:00,206.726,206.738,206.726,206.728,41100000.0
2005-11-16 06:50:00,206.729,206.741,206.729,206.732,50299999.0
2005-11-16 06:51:00,206.761,206.772,206.748,206.76,49200000.0
2005-11-16 06:52:00,206.76,206.763,206.75,206.751,29500000.0
2005-11-16 06:53:00,206.752,206.772,206.739,206.772,20000000.0
2005-11-16 06:54:00,206.752,206.769,206.75,206.753,50700000.0
2005-11-16 06:55:00,206.742,206.75,206.73,206.75,41800000.0
2005-11-16 06:56:00,206.77,206.773,206.759,206.773,52300000.0
2005-11-16 06:57:00,206.782,206.782,206.761,206.77,59800001.0
2005-11-16 06:58:00,206.751,206.766,206.751,206.755,36400000.0
2005-11-16 06:59:00,206.748,206.76,206.738,206.747,49499999.0
2005-11-16 07:00:00,206.731,206.731,206.714,206.718,55999999.0
2005-11-16 07:01:00,206.715,206.751,206.715,206.751,42000000.0
2005-11-16 07:02:00,206.736,206.736,206.704,206.722,48100000.0
2005-11-16 07:03:00,206.722,206.722,206.708,206.716,40300001.0
2005-11-16 07:04:00,206.715,206.736,206.712,206.712,45300001.0
2005-11-16 07:05:00,206.718,206.73,206.713,206.718,106900000.0
2005-11-16 07:06:00,206.714,206.721,206.687,206.687,71800000.0
2005-11-16 07:07:00,206.707,206.724,206.707,206.714,50900000.0
2005-11-16 07:08:00,206.739,206.739,206.717,206.717,51300000.0
2005-11-16 07:09:00,206.735,206.742,206.725,206.725,55400000.0
2005-11-16 07:10:00,206.733,206.74,206.723,206.728,38200000.0
2005-11-16 07:11:00,206.734,206.752,206.734,206.736,41900001.0
2005-11-16 07:12:00,206.734,206.765,206.729,206.765,78400000.0
2005-11-16 07:13:00,206.75,206.762,206.74,206.762,60700000.0
2005-11-16 07:14:00,206.755,206.755,206.725,206.742,58900000.0
2005-11-16 07:15:00,206.749,206.779,206.743,206.743,67700001.0
2005-11-16 07:16:00,206.753,206.762,206.753,206.754,20000000.0
2005-11-16 07:17:00,206.754,206.759,206.735,206.738,52699999.0
2005-11-16 07:18:00,206.733,206.733,206.713,206.713,49800000.0
2005-11-16 07:19:00,206.724,206.73,206.707,206.73,50800000.0
2005-11-16 07:20:00,206.732,206.735,206.724,206.725,41000000.0
2005-11-16 07:21:00,206.7,206.717,206.699,206.717,25600000.0
2005-11-16 07:22:00,206.717,206.717,206.702,206.705,48400000.0
2005-11-16 07:23:00,206.709,206.72,206.705,206.705,44500000.0
2005-11-16 07:24:00,206.701,206.701,206.675,206.694,61100001.0
2005-11-16 07:25:00,206.697,206.715,206.696,206.715,98799998.0
2005-11-16 07:26:00,206.727,206.727,206.708,206.713,27900000.0
2005-11-16 07:27:00,206.703,206.703,206.687,206.687,31600000.0
2005-11-16 07:28:00,206.689,206.705,206.689,206.7,98599999.0
2005-11-16 07:29:00,206.715,206.715,206.686,206.711,38100000.0
2005-11-16 07:30:00,206.701,206.72,206.685,206.72,27000000.0
2005-11-16 07:31:00,206.74,206.744,206.717,206.741,53300000.0
2005-11-16 07:32:00,206.729,206.735,206.706,206.735,27200000.0
2005-11-16 07:33:00,206.715,206.744,206.715,206.744,27600000.0
2005-11-16 07:34:00,206.742,206.742,206.71,206.71,34700000.0
2005-11-16 07:35:00,206.718,206.726,206.71,206.717,62100000.0
2005-11-16 07:36:00,206.723,206.723,206.702,206.71,62300000.0
2005-11-16 07:37:00,206.71,206.741,206.71,206.72,62100000.0
2005-11-16 07:38:00,206.707,206.738,206.702,206.738,43400000.0
2005-11-16 07:39:00,206.748,206.754,206.735,206.746,54900000.0
2005-11-16 07:40:00,206.757,206.76,206.739,206.76,66000001.0
2005-11-16 07:41:00,206.76,206.76,206.737,206.737,35500000.0
2005-11-16 07:42:00,206.761,206.78,206.751,206.762,47900001.0
2005-11-16 07:43:00,206.761,206.766,206.756,206.756,44200000.0
2005-11-16 07:44:00,206.757,206.806,206.757,206.795,34700000.0
2005-11-16 07:45:00,206.79,206.79,206.739,206.765,33400000.0
2005-11-16 07:46:00,206.76,206.77,206.751,206.767,65200000.0
2005-11-16 07:47:00,206.771,206.794,206.763,206.77,61400000.0
2005-11-16 07:48:00,206.768,206.786,206.765,206.771,78299999.0
2005-11-16 07:49:00,206.761,206.775,206.752,206.775,35200000.0
2005-11-16 07:50:00,206.777,206.79,206.77,206.779,44900000.0
2005-11-16 07:51:00,206.799,206.807,206.732,206.743,62700000.0
2005-11-16 07:52:00,206.715,206.724,206.694,206.7,46100000.0
2005-11-16 07:53:00,206.698,206.776,206.697,206.776,45100000.0
2005-11-16 07:54:00,206.765,206.78,206.748,206.763,46100000.0
2005-11-16 07:55:00,206.751,206.789,206.751,206.789,44699999.0
2005-11-16 07:56:00,206.786,206.786,206.762,206.777,32600000.0
2005-11-16 07:57:00,206.775,206.775,206.737,206.746,52600000.0
2005-11-16 07:58:00,206.74,206.758,206.732,206.738,78599999.0
2005-11-16 07:59:00,206.73,206.756,206.723,206.738,56700000.0
2005-11-16 08:00:00,206.749,206.755,206.734,206.739,39899999.0
2005-11-16 08:01:00,206.743,206.753,206.718,206.753,30300000.0
2005-11-16 08:02:00,206.759,206.759,206.72,206.723,44300000.0
2005-11-16 08:03:00,206.729,206.751,206.716,206.728,48100000.0
2005-11-16 08:04:00,206.725,206.751,206.724,206.741,24800000.0
2005-11-16 08:05:00,206.75,206.762,206.744,206.744,40200000.0
2005-11-16 08:06:00,206.752,206.772,206.745,206.772,47000000.0
2005-11-16 08:07:00,206.766,206.772,206.752,206.763,44799999.0
2005-11-16 08:08:00,206.769,206.769,206.735,206.735,61400000.0
2005-11-16 08:09:00,206.756,206.773,206.752,206.762,30200000.0
2005-11-16 08:10:00,206.769,206.784,206.76,206.77,37200000.0
2005-11-16 08:11:00,206.782,206.782,206.762,206.762,21800000.0
2005-11-16 08:12:00,206.754,206.774,206.746,206.76,64299999.0
2005-11-16 08:13:00,206.764,206.776,206.76,206.77,34200000.0
2005-11-16 08:14:00,206.766,206.79,206.757,206.787,59500000.0
2005-11-16 08:15:00,206.786,206.793,206.767,206.767,28400000.0
2005-11-16 08:16:00,206.778,206.787,206.772,206.775,45400000.0
2005-11-16 08:17:00,206.772,206.772,206.745,206.768,46200000.0
2005-11-16 08:18:00,206.769,206.769,206.762,206.762,23900000.0
2005-11-16 08:19:00,206.758,206.758,206.737,206.737,82200002.0
2005-11-16 08:20:00,206.735,206.735,206.707,206.707,35700000.0
2005-11-16 08:21:00,206.705,206.718,206.699,206.704,80900000.0
2005-11-16 08:22:00,206.713,206.729,206.713,206.727,22200000.0
2005-11-16 08:23:00,206.722,206.722,206.693,206.693,91599999.0
2005-11-16 08:24:00,206.698,206.698,206.685,206.685,54200000.0
2005-11-16 08:25:00,206.668,206.7,206.665,206.695,59600000.0
2005-11-16 08:26:00,206.697,206.714,206.697,206.714,108800001.0
2005-11-16 08:27:00,206.721,206.721,206.704,206.704,45599999.0
2005-11-16 08:28:00,206.709,206.715,206.702,206.712,61100000.0
2005-11-16 08:29:00,206.724,206.74,206.724,206.727,58400000.0
2005-11-16 08:30:00,206.723,206.743,206.723,206.74,66900000.0
2005-11-16 08:31:00,206.73,206.73,206.704,206.706,39800000.0
2005-11-16 08:32:00,206.714,206.73,206.698,206.704,32300000.0
2005-11-16 08:33:00,206.706,206.735,206.706,206.731,74300000.0
2005-11-16 08:34:00,206.753,206.827,206.73,206.827,53200000.0
2005-11-16 08:35:00,206.809,206.809,206.77,206.785,49000000.0
2005-11-16 08:36:00,206.776,206.791,206.77,206.791,36500000.0
2005-11-16 08:37:00,206.775,206.811,206.774,206.806,56199999.0
2005-11-16 08:38:00,206.814,206.862,206.795,206.795,32300000.0
2005-11-16 08:39:00,206.794,206.794,206.774,206.774,48200000.0
2005-11-16 08:40:00,206.775,206.781,206.765,206.781,44100000.0
2005-11-16 08:41:00,206.776,206.804,206.771,206.801,35000000.0
2005-11-16 08:42:00,206.816,206.82,206.781,206.82,83700000.0
2005-11-16 08:43:00,206.836,206.865,206.836,206.848,26700000.0
2005-11-16 08:44:00,206.876,206.9,206.863,206.888,86000001.0
2005-11-16 08:45:00,206.877,206.898,206.875,206.884,61700000.0
2005-11-16 08:46:00,206.881,206.881,206.864,206.874,55000000.0
2005-11-16 08:47:00,206.868,206.883,206.845,206.845,30700000.0
2005-11-16 08:48:00,206.831,206.837,206.817,206.832,69600000.0
2005-11-16 08:49:00,206.809,206.854,206.809,206.841,66599999.0
2005-11-16 08:50:00,206.851,206.879,206.851,206.879,52000001.0
2005-11-16 08:51:00,206.864,206.935,206.864,206.935,40600000.0
2005-11-16 08:52:00,206.933,206.933,206.891,206.933,71000000.0
2005-11-16 08:53:00,206.909,206.909,206.888,206.891,71200000.0
2005-11-16 08:54:00,206.882,206.896,206.882,206.889,23900000.0
2005-11-16 08:55:00,206.887,206.902,206.862,206.902,36000000.0
2005-11-16 08:56:00,206.893,206.9,206.89,206.893,41800000.0
2005-11-16 08:57:00,206.885,206.898,206.873,206.887,49400000.0
2005-11-16 08:58:00,206.874,206.885,206.85,206.85,34000000.0
2005-11-16 08:59:00,206.85,206.85,206.815,206.815,52300000.0
2005-11-16 09:00:00,206.81,206.825,206.804,206.805,31200000.0
2005-11-16 09:01:00,206.792,206.813,206.792,206.795,81000001.0
2005-11-16 09:02:00,206.795,206.81,206.791,206.81,63900000.0
2005-11-16 09:03:00,206.803,206.805,206.784,206.805,44400000.0
2005-11-16 09:04:00,206.793,206.793,206.756,206.762,55900000.0
2005-11-16 09:05:00,206.747,206.747,206.718,206.719,52100000.0
2005-11-16 09:06:00,206.71,206.756,206.71,206.756,46800000.0
2005-11-16 09:07:00,206.755,206.757,206.747,206.747,9000000.0
2005-11-16 09:08:00,206.751,206.781,206.751,206.768,43700001.0
2005-11-16 09:09:00,206.776,206.803,206.769,206.791,40400000.0
2005-11-16 09:10:00,206.811,206.811,206.78,206.78,39400000.0
2005-11-16 09:11:00,206.77,206.779,206.763,206.775,83800000.0
2005-11-16 09:12:00,206.784,206.797,206.767,206.793,52800000.0
2005-11-16 09:13:00,206.795,206.807,206.778,206.778,22700000.0
2005-11-16 09:14:00,206.774,206.776,206.765,206.765,18300000.0
2005-11-16 09:15:00,206.763,206.78,206.749,206.765,55600000.0
2005-11-16 09:16:00,206.762,206.77,206.753,206.753,55600000.0
2005-11-16 09:17:00,206.748,206.807,206.748,206.807,76999999.0
2005-11-16 09:18:00,206.809,206.82,206.795,206.82,65800000.0
2005-11-16 09:19:00,206.812,206.824,206.797,206.824,41100001.0
2005-11-16 09:20:00,206.815,206.861,206.799,206.843,44300000.0
2005-11-16 09:21:00,206.849,206.855,206.831,206.855,46000000.0
2005-11-16 09:22:00,206.841,206.841,206.788,206.818,59000000.0
2005-11-16 09:23:00,206.837,206.837,206.787,206.79,35700000.0
2005-11-16 09:24:00,206.778,206.778,206.728,206.754,44899999.0
2005-11-16 09:25:00,206.746,206.746,206.702,206.708,41400000.0
2005-11-16 09:26:00,206.724,206.734,206.687,206.687,52799999.0
2005-11-16 09:27:00,206.685,206.715,206.685,206.692,55299999.0
2005-11-16 09:28:00,206.702,206.713,206.684,206.713,67500000.0
2005-11-16 09:29:00,206.703,206.728,206.703,206.713,83100001.0
2005-11-16 09:30:00,206.704,206.714,206.704,206.714,35800000.0
2005-11-16 09:31:00,206.706,206.706,206.678,206.686,28600000.0
2005-11-16 09:32:00,206.699,206.709,206.668,206.668,43200000.0
2005-11-16 09:33:00,206.68,206.722,206.679,206.721,28700000.0
2005-11-16 09:34:00,206.734,206.737,206.719,206.725,50200001.0
2005-11-16 09:35:00,206.722,206.762,206.722,206.762,68000000.0
2005-11-16 09:36:00,206.769,206.769,206.724,206.724,26700000.0
2005-11-16 09:37:00,206.72,206.757,206.72,206.757,67200001.0
2005-11-16 09:38:00,206.739,206.741,206.725,206.725,20300000.0
2005-11-16 09:39:00,206.745,206.755,206.729,206.755,51300000.0
2005-11-16 09:40:00,206.76,206.76,206.735,206.735,77600002.0
2005-11-16 09:41:00,206.728,206.747,206.728,206.732,53299999.0
2005-11-16 09:42:00,206.729,206.763,206.729,206.749,32000000.0
2005-11-16 09:43:00,206.754,206.794,206.754,206.791,65900001.0
2005-11-16 09:44:00,206.777,206.784,206.755,206.755,46600000.0
2005-11-16 09:45:00,206.757,206.762,206.746,206.759,62700000.0
2005-11-16 09:46:00,206.75,206.75,206.717,206.724,40300000.0
2005-11-16 09:47:00,206.737,206.752,206.735,206.735,53000000.0
2005-11-16 09:48:00,206.74,206.751,206.735,206.747,51400000.0
2005-11-16 09:49:00,206.742,206.754,206.74,206.743,37699999.0
2005-11-16 09:50:00,206.753,206.758,206.736,206.755,54900001.0
2005-11-16 09:51:00,206.769,206.79,206.765,206.766,68200001.0
2005-11-16 09:52:00,206.775,206.789,206.75,206.75,76300002.0
2005-11-16 09:53:00,206.756,206.769,206.748,206.767,33300000.0
2005-11-16 09:54:00,206.768,206.783,206.745,206.767,39700000.0
2005-11-16 09:55:00,206.767,206.785,206.763,206.785,29000000.0
2005-11-16 09:56:00,206.782,206.787,206.759,206.768,49100000.0
2005-11-16 09:57:00,206.749,206.766,206.749,206.755,50600000.0
2005-11-16 09:58:00,206.763,206.781,206.753,206.78,25600000.0
2005-11-16 09:59:00,206.781,206.802,206.77,206.802,52400000.0
2005-11-16 10:00:00,206.792,206.792,206.742,206.742,50800001.0
2005-11-16 10:01:00,206.747,206.761,206.721,206.747,53100000.0
2005-11-16 10:02:00,206.763,206.767,206.739,206.766,32900000.0
2005-11-16 10:03:00,206.741,206.779,206.729,206.779,18700000.0
2005-11-16 10:04:00,206.779,206.783,206.767,206.767,64700000.0
2005-11-16 10:05:00,206.777,206.789,206.776,206.78,27100000.0
2005-11-16 10:06:00,206.777,206.777,206.763,206.765,35000000.0
2005-11-16 10:07:00,206.758,206.758,206.735,206.748,31400000.0
2005-11-16 10:08:00,206.752,206.766,206.742,206.759,58100000.0
2005-11-16 10:09:00,206.756,206.776,206.742,206.757,38700000.0
2005-11-16 10:10:00,206.749,206.756,206.733,206.755,99199999.0
2005-11-16 10:11:00,206.738,206.76,206.708,206.717,46599999.0
2005-11-16 10:12:00,206.721,206.741,206.721,206.74,46299999.0
2005-11-16 10:13:00,206.734,206.743,206.709,206.709,39100000.0
2005-11-16 10:14:00,206.712,206.722,206.698,206.698,10300000.0
2005-11-16 10:15:00,206.705,206.725,206.701,206.71,36500000.0
2005-11-16 10:16:00,206.707,206.71,206.69,206.69,42400000.0
2005-11-16 10:17:00,206.68,206.704,206.68,206.704,28800000.0
2005-11-16 10:18:00,206.706,206.717,206.698,206.707,61900000.0
2005-11-16 10:19:00,206.704,206.717,206.698,206.715,53100001.0
2005-11-16 10:20:00,206.716,206.716,206.687,206.704,30400000.0
2005-11-16 10:21:00,206.694,206.711,206.686,206.686,70100000.0
2005-11-16 10:22:00,206.71,206.721,206.703,206.703,35200000.0
2005-11-16 10:23:00,206.709,206.719,206.695,206.695,62900001.0
2005-11-16 10:24:00,206.685,206.703,206.685,206.697,73800000.0
2005-11-16 10:25:00,206.699,206.713,206.699,206.705,30400000.0
2005-11-16 10:26:00,206.724,206.737,206.724,206.733,45800000.0
2005-11-16 10:27:00,206.724,206.724,206.694,206.705,61200000.0
2005-11-16 10:28:00,206.695,206.698,206.686,206.698,6800000.0
2005-11-16 10:29:00,206.695,206.699,206.675,206.691,62500000.0
2005-11-16 10:30:00,206.707,206.739,206.707,206.722,63000000.0
2005-11-16 10:31:00,206.725,206.743,206.712,206.72,29000000.0
2005-11-16 10:32:00,206.72,206.729,206.703,206.71,40900000.0
2005-11-16 10:33:00,206.718,206.739,206.712,206.716,55300000.0
2005-11-16 10:34:00,206.724,206.731,206.709,206.717,70100000.0
2005-11-16 10:35:00,206.703,206.731,206.686,206.686,36800000.0
2005-11-16 10:36:00,206.694,206.694,206.674,206.674,54500000.0
2005-11-16 10:37:00,206.674,206.679,206.659,206.659,48200000.0
2005-11-16 10:38:00,206.639,206.658,206.613,206.613,85999999.0
2005-11-16 10:39:00,206.623,206.653,206.623,206.643,22700000.0
2005-11-16 10:40:00,206.638,206.683,206.635,206.683,24000000.0
2005-11-16 10:41:00,206.704,206.706,206.673,206.698,39700000.0
2005-11-16 10:42:00,206.696,206.696,206.675,206.686,43400000.0
2005-11-16 10:43:00,206.674,206.688,206.664,206.672,61400000.0
2005-11-16 10:44:00,206.673,206.682,206.666,206.673,45500000.0
2005-11-16 10:45:00,206.691,206.739,206.69,206.739,34900000.0
2005-11-16 10:46:00,206.718,206.744,206.718,206.734,77100001.0
2005-11-16 10:47:00,206.738,206.76,206.731,206.747,50600000.0
2005-11-16 10:48:00,206.748,206.758,206.731,206.734,43400000.0
2005-11-16 10:49:00,206.721,206.721,206.683,206.69,57100000.0
2005-11-16 10:50:00,206.694,206.714,206.691,206.691,39200000.0
2005-11-16 10:51:00,206.693,206.693,206.666,206.68,76000000.0
2005-11-16 10:52:00,206.687,206.705,206.677,206.698,58400001.0
2005-11-16 10:53:00,206.701,206.709,206.691,206.705,42899999.0
2005-11-16 10:54:00,206.691,206.725,206.688,206.725,38300001.0
2005-11-16 10:55:00,206.735,206.743,206.728,206.743,53600000.0
2005-11-16 10:56:00,206.739,206.748,206.718,206.73,35400000.0
2005-11-16 10:57:00,206.727,206.733,206.708,206.708,41200000.0
2005-11-16 10:58:00,206.705,206.718,206.687,206.699,38200000.0
2005-11-16 10:59:00,206.687,206.703,206.681,206.703,50300000.0
2005-11-16 11:00:00,206.709,206.709,206.701,206.701,22800000.0
2005-11-16 11:01:00,206.717,206.718,206.68,206.68,58000001.0
2005-11-16 11:02:00,206.67,206.684,206.663,206.682,27900000.0
2005-11-16 11:03:00,206.67,206.677,206.654,206.657,52400000.0
2005-11-16 11:04:00,206.656,206.669,206.642,206.655,27200000.0
2005-11-16 11:05:00,206.651,206.683,206.651,206.683,37300000.0
2005-11-16 11:06:00,206.697,206.719,206.679,206.719,31900000.0
2005-11-16 11:07:00,206.706,206.71,206.69,206.69,75200001.0
2005-11-16 11:08:00,206.688,206.688,206.649,206.66,35300000.0
2005-11-16 11:09:00,206.651,206.652,206.635,206.652,16400000.0
2005-11-16 11:10:00,206.662,206.676,206.659,206.676,21200000.0
2005-11-16 11:11:00,206.677,206.69,206.673,206.69,31100000.0
2005-11-16 11:12:00,206.714,206.733,206.691,206.733,53100000.0
2005-11-16 11:13:00,206.74,206.743,206.705,206.705,45300000.0
2005-11-16 11:14:00,206.714,206.72,206.708,206.708,75999999.0
2005-11-16 11:15:00,206.703,206.71,206.688,206.709,56600000.0
2005-11-16 11:16:00,206.727,206.738,206.712,206.726,32800000.0
2005-11-16 11:17:00,206.724,206.73,206.699,206.719,65300000.0
2005-11-16 11:18:00,206.706,206.712,206.684,206.712,58200000.0
2005-11-16 11:19:00,206.721,206.734,206.709,206.709,19400000.0
2005-11-16 11:20:00,206.694,206.708,206.693,206.696,43900000.0
2005-11-16 11:21:00,206.7,206.721,206.696,206.711,40099999.0
2005-11-16 11:22:00,206.701,206.724,206.69,206.698,94400001.0
2005-11-16 11:23:00,206.679,206.681,206.672,206.68,29200000.0
2005-11-16 11:24:00,206.691,206.708,206.691,206.707,37400000.0
2005-11-16 11:25:00,206.71,206.732,206.709,206.728,38200000.0
2005-11-16 11:26:00,206.727,206.727,206.702,206.71,74000001.0
2005-11-16 11:27:00,206.71,206.731,206.703,206.714,40000000.0
2005-11-16 11:28:00,206.716,206.719,206.705,206.705,82700000.0
2005-11-16 11:29:00,206.71,206.71,206.628,206.628,33400000.0
2005-11-16 11:30:00,206.627,206.636,206.529,206.598,68400000.0
2005-11-16 11:31:00,206.615,206.615,206.593,206.611,18300000.0
2005-11-16 11:32:00,206.622,206.646,206.622,206.643,27200000.0
2005-11-16 11:33:00,206.629,206.655,206.629,206.655,89700001.0
2005-11-16 11:34:00,206.652,206.655,206.629,206.655,22600000.0
2005-11-16 11:35:00,206.647,206.647,206.639,206.639,52400000.0
2005-11-16 11:36:00,206.632,206.663,206.624,206.643,46900000.0
2005-11-16 11:37:00,206.648,206.657,206.648,206.657,38700000.0
2005-11-16 11:38:00,206.667,206.698,206.667,206.681,56200001.0
2005-11-16 11:39:00,206.668,206.68,206.665,206.677,53300000.0
2005-11-16 11:40:00,206.663,206.667,206.645,206.66,76599998.0
2005-11-16 11:41:00,206.664,206.669,206.654,206.66,37599999.0
2005-11-16 11:42:00,206.663,206.692,206.663,206.68,66200001.0
2005-11-16 11:43:00,206.678,206.682,206.651,206.651,70299999.0
2005-11-16 11:44:00,206.673,206.673,206.65,206.65,56800000.0
2005-11-16 11:45:00,206.64,206.681,206.64,206.681,79800000.0
2005-11-16 11:46:00,206.681,206.697,206.671,206.691,71099999.0
2005-11-16 11:47:00,206.702,206.727,206.702,206.715,60700000.0
2005-11-16 11:48:00,206.712,206.776,206.712,206.776,76300001.0
2005-11-16 11:49:00,206.765,206.795,206.765,206.77,61099999.0
2005-11-16 11:50:00,206.773,206.802,206.773,206.781,35500000.0
2005-11-16 11:51:00,206.793,206.81,206.79,206.805,42000000.0
2005-11-16 11:52:00,206.812,206.821,206.739,206.746,38600000.0
2005-11-16 11:53:00,206.751,206.76,206.733,206.735,51900000.0
2005-11-16 11:54:00,206.74,206.741,206.722,206.73,25100000.0
2005-11-16 11:55:00,206.745,206.747,206.74,206.742,39600000.0
2005-11-16 11:56:00,206.732,206.732,206.692,206.718,68099999.0
2005-11-16 11:57:00,206.715,206.732,206.709,206.709,49600001.0
2005-11-16 11:58:00,206.699,206.705,206.677,206.681,33000000.0
2005-11-16 11:59:00,206.693,206.693,206.67,206.675,43400000.0
2005-11-16 12:00:00,206.686,206.686,206.662,206.679,44700000.0
2005-11-16 12:01:00,206.678,206.68,206.658,206.662,48300000.0
2005-11-16 12:02:00,206.665,206.67,206.654,206.659,62800000.0
2005-11-16 12:03:00,206.667,206.699,206.659,206.692,29400000.0
2005-11-16 12:04:00,206.684,206.687,206.679,206.682,54900000.0
2005-11-16 12:05:00,206.69,206.713,206.69,206.697,29000000.0
2005-11-16 12:06:00,206.702,206.715,206.695,206.715,24700000.0
2005-11-16 12:07:00,206.736,206.747,206.715,206.725,43700000.0
2005-11-16 12:08:00,206.735,206.738,206.694,206.725,45500000.0
2005-11-16 12:09:00,206.711,206.711,206.684,206.684,33500000.0
2005-11-16 12:10:00,206.686,206.686,206.651,206.672,38400000.0
2005-11-16 12:11:00,206.68,206.688,206.673,206.673,43500000.0
2005-11-16 12:12:00,206.665,206.685,206.665,206.685,62000000.0
2005-11-16 12:13:00,206.688,206.693,206.674,206.693,53200000.0
2005-11-16 12:14:00,206.711,206.737,206.707,206.737,52200000.0
2005-11-16 12:15:00,206.74,206.762,206.734,206.734,47300000.0
2005-11-16 12:16:00,206.735,206.752,206.729,206.729,85900000.0
2005-11-16 12:17:00,206.732,206.737,206.695,206.715,60699999.0
2005-11-16 12:18:00,206.704,206.704,206.685,206.685,62700000.0
2005-11-16 12:19:00,206.666,206.667,206.643,206.66,53700001.0
2005-11-16 12:20:00,206.639,206.642,206.612,206.612,63800000.0
2005-11-16 12:21:00,206.598,206.625,206.581,206.616,68600000.0
2005-11-16 12:22:00,206.606,206.606,206.561,206.561,44400000.0
2005-11-16 12:23:00,206.583,206.618,206.583,206.618,20400000.0
2005-11-16 12:24:00,206.61,206.65,206.61,206.65,40100001.0
2005-11-16 12:25:00,206.654,206.68,206.654,206.68,37100000.0
2005-11-16 12:26:00,206.673,206.697,206.673,206.685,58199999.0
2005-11-16 12:27:00,206.684,206.701,206.666,206.669,52900001.0
2005-11-16 12:28:00,206.681,206.702,206.656,206.685,20100000.0
2005-11-16 12:29:00,206.677,206.69,206.627,206.627,61299999.0
2005-11-16 12:30:00,206.582,206.582,206.529,206.571,39499999.0
2005-11-16 12:31:00,206.561,206.561,206.368,206.391,38100000.0
2005-11-16 12:32:00,206.393,206.429,206.382,206.42,40999999.0
2005-11-16 12:33:00,206.416,206.435,206.409,206.435,72900000.0
2005-11-16 12:34:00,206.428,206.443,206.409,206.416,65500000.0
2005-11-16 12:35:00,206.423,206.434,206.41,206.41,56599999.0
2005-11-16 12:36:00,206.383,206.383,206.33,206.337,94000001.0
2005-11-16 12:37:00,206.32,206.324,206.286,206.306,74200001.0
2005-11-16 12:38:00,206.301,206.312,206.285,206.305,97399998.0
2005-11-16 12:39:00,206.315,206.344,206.314,206.314,55900000.0
2005-11-16 12:40:00,206.296,206.308,206.268,206.305,46000000.0
2005-11-16 12:41:00,206.323,206.33,206.307,206.322,65300000.0
2005-11-16 12:42:00,206.328,206.328,206.296,206.296,51500000.0
2005-11-16 12:43:00,206.299,206.303,206.271,206.282,27500000.0
2005-11-16 12:44:00,206.283,206.305,206.276,206.299,59700001.0
2005-11-16 12:45:00,206.292,206.299,206.27,206.283,49600000.0
2005-11-16 12:46:00,206.25,206.25,206.175,206.175,32700000.0
2005-11-16 12:47:00,206.175,206.201,206.169,206.198,54600000.0
2005-11-16 12:48:00,206.191,206.203,206.137,206.137,41200000.0
2005-11-16 12:49:00,206.124,206.18,206.124,206.157,64100001.0
2005-11-16 12:50:00,206.171,206.189,206.165,206.178,79499998.0
2005-11-16 12:51:00,206.172,206.172,206.151,206.167,36400000.0
2005-11-16 12:52:00,206.154,206.17,206.068,206.068,48900000.0
2005-11-16 12:53:00,206.02,206.038,205.999,205.999,44400000.0
2005-11-16 12:54:00,206.034,206.042,206.023,206.034,37600000.0
2005-11-16 12:55:00,206.013,206.052,206.003,206.05,87699999.0
2005-11-16 12:56:00,206.033,206.033,205.972,206.02,35200000.0
2005-11-16 12:57:00,206.024,206.038,205.999,206.013,51900000.0
2005-11-16 12:58:00,206.012,206.012,205.983,205.983,55200000.0
2005-11-16 12:59:00,205.995,206.005,205.971,206.0,53400000.0
2005-11-16 13:00:00,206.003,206.012,205.987,206.01,23700000.0
2005-11-16 13:01:00,206.005,206.005,205.974,205.989,36100000.0
2005-11-16 13:02:00,205.99,206.001,205.954,205.989,66499999.0
2005-11-16 13:03:00,205.997,205.997,205.969,205.987,37000000.0
2005-11-16 13:04:00,205.986,206.007,205.986,205.995,71599999.0
2005-11-16 13:05:00,206.018,206.035,206.006,206.025,38000000.0
2005-11-16 13:06:00,206.014,206.026,205.996,205.999,69300000.0
2005-11-16 13:07:00,205.987,205.997,205.98,205.987,42400000.0
2005-11-16 13:08:00,205.99,206.013,205.99,206.013,33200000.0
2005-11-16 13:09:00,206.019,206.048,206.019,206.029,44200000.0
2005-11-16 13:10:00,206.048,206.075,206.048,206.075,59800000.0
2005-11-16 13:11:00,206.081,206.087,206.076,206.08,27000000.0
2005-11-16 13:12:00,206.08,206.112,206.079,206.112,74199998.0
2005-11-16 13:13:00,206.096,206.096,206.074,206.074,41100000.0
2005-11-16 13:14:00,206.069,206.092,206.057,206.09,51800000.0
2005-11-16 13:15:00,206.082,206.089,206.058,206.061,56700000.0
2005-11-16 13:16:00,206.071,206.088,206.064,206.084,60000000.0
2005-11-16 13:17:00,206.082,206.11,206.078,206.109,63500000.0
2005-11-16 13:18:00,206.139,206.139,206.112,206.132,94899999.0
2005-11-16 13:19:00,206.128,206.153,206.122,206.14,55799999.0
2005-11-16 13:20:00,206.146,206.158,206.102,206.102,59900000.0
2005-11-16 13:21:00,206.087,206.089,206.024,206.024,49700000.0
2005-11-16 13:22:00,206.008,206.01,205.984,206.005,42899999.0
2005-11-16 13:23:00,206.001,206.001,205.955,205.955,75300000.0
2005-11-16 13:24:00,205.951,205.96,205.934,205.96,43500000.0
2005-11-16 13:25:00,205.96,205.991,205.96,205.987,28500000.0
2005-11-16 13:26:00,205.994,205.994,205.959,205.975,61200002.0
2005-11-16 13:27:00,205.967,205.98,205.955,205.973,31100000.0
2005-11-16 13:28:00,205.951,205.959,205.939,205.939,24400000.0
2005-11-16 13:29:00,205.933,205.947,205.93,205.93,44100000.0
2005-11-16 13:30:00,205.911,205.924,205.907,205.91,73600002.0
2005-11-16 13:31:00,205.907,205.959,205.907,205.959,26500000.0
2005-11-16 13:32:00,205.975,206.028,205.975,206.017,75500000.0
2005-11-16 13:33:00,206.024,206.033,206.017,206.029,59900000.0
2005-11-16 13:34:00,206.027,206.027,206.003,206.023,37800000.0
2005-11-16 13:35:00,206.029,206.042,206.016,206.038,64600000.0
2005-11-16 13:36:00,206.04,206.083,206.04,206.083,74600001.0
2005-11-16 13:37:00,206.078,206.095,206.074,206.095,50699999.0
2005-11-16 13:38:00,206.085,206.085,206.055,206.055,26400000.0
2005-11-16 13:39:00,206.062,206.081,206.058,206.081,102800002.0
2005-11-16 13:40:00,206.068,206.073,206.051,206.057,66400000.0
2005-11-16 13:41:00,206.063,206.114,206.053,206.114,45600000.0
2005-11-16 13:42:00,206.148,206.18,206.122,206.164,29200000.0
2005-11-16 13:43:00,206.188,206.22,206.171,206.181,59600000.0
2005-11-16 13:44:00,206.178,206.215,206.178,206.204,65100000.0
2005-11-16 13:45:00,206.186,206.189,206.15,206.159,24400000.0
2005-11-16 13:46:00,206.147,206.147,206.119,206.139,51900000.0
2005-11-16 13:47:00,206.154,206.154,206.121,206.139,74800001.0
2005-11-16 13:48:00,206.146,206.146,206.106,206.106,80600000.0
2005-11-16 13:49:00,206.108,206.144,206.103,206.144,89200000.0
2005-11-16 13:50:00,206.155,206.157,206.138,206.138,46000000.0
2005-11-16 13:51:00,206.133,206.145,206.119,206.14,59000000.0
2005-11-16 13:52:00,206.133,206.149,206.133,206.142,78500000.0
2005-11-16 13:53:00,206.13,206.148,206.13,206.148,45100000.0
2005-11-16 13:54:00,206.148,206.179,206.148,206.168,38400000.0
2005-11-16 13:55:00,206.149,206.149,206.132,206.14,9700000.0
2005-11-16 13:56:00,206.156,206.156,206.125,206.144,52000000.0
2005-11-16 13:57:00,206.151,206.151,206.121,206.138,56300000.0
2005-11-16 13:58:00,206.134,206.137,206.12,206.137,44500000.0
2005-11-16 13:59:00,206.131,206.135,206.119,206.135,44200000.0
2005-11-16 14:00:00,206.122,206.137,206.115,206.132,62200000.0
2005-11-16 14:01:00,206.144,206.147,206.126,206.127,50899999.0
2005-11-16 14:02:00,206.123,206.146,206.123,206.129,31600000.0
2005-11-16 14:03:00,206.122,206.135,206.087,206.087,79999998.0
2005-11-16 14:04:00,206.099,206.127,206.091,206.127,67100000.0
2005-11-16 14:05:00,206.115,206.127,206.074,206.09,54500000.0
2005-11-16 14:06:00,206.063,206.1,206.063,206.085,69399999.0
2005-11-16 14:07:00,206.092,206.092,206.025,206.025,29200000.0
2005-11-16 14:08:00,206.026,206.054,206.019,206.054,55000000.0
2005-11-16 14:09:00,206.045,206.06,206.042,206.055,19100000.0
2005-11-16 14:10:00,206.072,206.078,206.03,206.03,66300000.0
2005-11-16 14:11:00,206.022,206.041,206.022,206.038,55300000.0
2005-11-16 14:12:00,206.043,206.059,206.02,206.029,43500001.0
2005-11-16 14:13:00,206.027,206.051,206.012,206.012,84200001.0
2005-11-16 14:14:00,206.01,206.01,205.991,206.01,49300000.0
2005-11-16 14:15:00,206.019,206.019,205.995,205.995,54000000.0
2005-11-16 14:16:00,206.002,206.005,205.979,206.0,36400000.0
2005-11-16 14:17:00,205.999,206.017,205.998,206.005,48900000.0
2005-11-16 14:18:00,206.006,206.037,205.998,206.037,19700000.0
2005-11-16 14:19:00,206.038,206.038,205.966,205.972,34699999.0
2005-11-16 14:20:00,205.954,205.968,205.95,205.968,77200000.0
2005-11-16 14:21:00,205.964,206.005,205.962,206.005,29400000.0
2005-11-16 14:22:00,206.012,206.031,206.011,206.018,51900000.0
2005-11-16 14:23:00,206.019,206.043,206.003,206.038,52100000.0
2005-11-16 14:24:00,206.034,206.054,206.025,206.025,53500000.0
2005-11-16 14:25:00,206.022,206.052,206.022,206.052,45600000.0
2005-11-16 14:26:00,206.058,206.067,206.047,206.047,32300000.0
2005-11-16 14:27:00,206.053,206.075,206.053,206.075,96199999.0
2005-11-16 14:28:00,206.07,206.07,206.046,206.059,85300001.0
2005-11-16 14:29:00,206.058,206.113,206.058,206.103,53300000.0
2005-11-16 14:30:00,206.082,206.133,206.076,206.133,44500000.0
2005-11-16 14:31:00,206.131,206.131,206.112,206.118,23300000.0
2005-11-16 14:32:00,206.109,206.121,206.102,206.11,43300001.0
2005-11-16 14:33:00,206.112,206.112,206.09,206.098,49800000.0
2005-11-16 14:34:00,206.104,206.104,206.083,206.101,86000000.0
2005-11-16 14:35:00,206.096,206.107,206.072,206.072,50200000.0
2005-11-16 14:36:00,206.085,206.113,206.075,206.108,61800001.0
2005-11-16 14:37:00,206.105,206.107,206.091,206.091,56900000.0
2005-11-16 14:38:00,206.086,206.086,206.067,206.076,48200000.0
2005-11-16 14:39:00,206.064,206.067,206.047,206.053,60100000.0
2005-11-16 14:40:00,206.053,206.053,206.033,206.042,42899999.0
2005-11-16 14:41:00,206.059,206.103,206.049,206.09,53300000.0
2005-11-16 14:42:00,206.083,206.094,206.047,206.047,36400000.0
2005-11-16 14:43:00,206.008,206.011,205.971,205.971,38100000.0
2005-11-16 14:44:00,205.962,205.967,205.944,205.944,52200000.0
2005-11-16 14:45:00,205.923,205.932,205.916,205.925,35400000.0
2005-11-16 14:46:00,205.922,205.966,205.921,205.966,44500000.0
2005-11-16 14:47:00,205.977,205.977,205.949,205.949,45899999.0
2005-11-16 14:48:00,205.939,205.949,205.869,205.869,35200000.0
2005-11-16 14:49:00,205.877,205.893,205.872,205.872,13600000.0
2005-11-16 14:50:00,205.864,205.888,205.864,205.871,39000000.0
2005-11-16 14:51:00,205.867,205.877,205.834,205.851,48800000.0
2005-11-16 14:52:00,205.834,205.834,205.765,205.765,71000000.0
2005-11-16 14:53:00,205.76,205.791,205.76,205.79,52000000.0
2005-11-16 14:54:00,205.776,205.779,205.761,205.774,47399999.0
2005-11-16 14:55:00,205.777,205.777,205.758,205.758,37100000.0
2005-11-16 14:56:00,205.787,205.857,205.787,205.841,60900000.0
2005-11-16 14:57:00,205.852,205.879,205.846,205.847,49899999.0
2005-11-16 14:58:00,205.863,205.873,205.863,205.868,41000000.0
2005-11-16 14:59:00,205.875,205.923,205.875,205.91,39800000.0
2005-11-16 15:00:00,205.92,205.923,205.904,205.904,32699999.0
2005-11-16 15:01:00,205.913,205.917,205.892,205.896,41600000.0
2005-11-16 15:02:00,205.891,205.906,205.889,205.903,39700000.0
2005-11-16 15:03:00,205.902,205.926,205.897,205.897,43100000.0
2005-11-16 15:04:00,205.909,205.936,205.909,205.931,51800000.0
2005-11-16 15:05:00,205.912,205.924,205.898,205.917,37300000.0
2005-11-16 15:06:00,205.926,205.938,205.901,205.903,34900000.0
2005-11-16 15:07:00,205.91,205.91,205.879,205.882,54600000.0
2005-11-16 15:08:00,205.873,205.873,205.838,205.839,35100000.0
2005-11-16 15:09:00,205.828,205.839,205.822,205.834,45800000.0
2005-11-16 15:10:00,205.821,205.841,205.821,205.831,50799999.0
2005-11-16 15:11:00,205.82,205.823,205.806,205.81,52300000.0
2005-11-16 15:12:00,205.801,205.801,205.779,205.784,27400000.0
2005-11-16 15:13:00,205.781,205.822,205.781,205.822,58300001.0
2005-11-16 15:14:00,205.821,205.883,205.81,205.883,47300000.0
2005-11-16 15:15:00,205.885,205.894,205.872,205.887,37600000.0
2005-11-16 15:16:00,205.902,205.91,205.894,205.91,44200001.0
2005-11-16 15:17:00,205.915,205.925,205.898,205.915,31500000.0
2005-11-16 15:18:00,205.909,205.921,205.889,205.912,34600000.0
2005-11-16 15:19:00,205.909,205.909,205.802,205.802,47500000.0
2005-11-16 15:20:00,205.78,205.788,205.777,205.786,51600000.0
2005-11-16 15:21:00,205.762,205.762,205.731,205.733,48300000.0
2005-11-16 15:22:00,205.741,205.754,205.736,205.746,59900000.0
2005-11-16 15:23:00,205.743,205.771,205.743,205.771,22900000.0
2005-11-16 15:24:00,205.787,205.8,205.76,205.79,87500000.0
2005-11-16 15:25:00,205.812,205.822,205.785,205.789,54200000.0
2005-11-16 15:26:00,205.796,205.803,205.774,205.789,51700000.0
2005-11-16 15:27:00,205.779,205.797,205.769,205.769,69899999.0
2005-11-16 15:28:00,205.765,205.775,205.763,205.773,39100000.0
2005-11-16 15:29:00,205.764,205.768,205.732,205.743,26600000.0
2005-11-16 15:30:00,205.718,205.75,205.68,205.724,89100000.0
2005-11-16 15:31:00,205.732,205.744,205.712,205.724,51000000.0
2005-11-16 15:32:00,205.72,205.751,205.707,205.729,67200000.0
2005-11-16 15:33:00,205.737,205.758,205.733,205.733,40300000.0
2005-11-16 15:34:00,205.688,205.707,205.665,205.665,79500000.0
2005-11-16 15:35:00,205.685,205.712,205.679,205.7,65199999.0
2005-11-16 15:36:00,205.703,205.703,205.632,205.651,55700000.0
2005-11-16 15:37:00,205.646,205.662,205.642,205.657,35200000.0
2005-11-16 15:38:00,205.679,205.744,205.679,205.74,43100000.0
2005-11-16 15:39:00,205.745,205.749,205.719,205.73,49700000.0
2005-11-16 15:40:00,205.711,205.711,205.641,205.663,31100000.0
2005-11-16 15:41:00,205.654,205.669,205.625,205.66,56200000.0
2005-11-16 15:42:00,205.646,205.68,205.641,205.674,52700000.0
2005-11-16 15:43:00,205.681,205.71,205.663,205.681,63899999.0
2005-11-16 15:44:00,205.67,205.682,205.653,205.682,23800000.0
2005-11-16 15:45:00,205.675,205.696,205.668,205.683,39400000.0
2005-11-16 15:46:00,205.689,205.689,205.64,205.65,56800000.0
2005-11-16 15:47:00,205.634,205.646,205.618,205.646,66100000.0
2005-11-16 15:48:00,205.657,205.671,205.64,205.664,60700000.0
2005-11-16 15:49:00,205.651,205.66,205.638,205.657,86300001.0
2005-11-16 15:50:00,205.654,205.654,205.628,205.642,21200000.0
2005-11-16 15:51:00,205.649,205.712,205.649,205.712,83200000.0
2005-11-16 15:52:00,205.708,205.744,205.702,205.735,57200000.0
2005-11-16 15:53:00,205.736,205.754,205.726,205.739,84300000.0
2005-11-16 15:54:00,205.746,205.769,205.73,205.76,38100000.0
2005-11-16 15:55:00,205.766,205.784,205.766,205.779,52500000.0
2005-11-16 15:56:00,205.782,205.783,205.765,205.768,64700001.0
2005-11-16 15:57:00,205.76,205.776,205.76,205.769,46600000.0
2005-11-16 15:58:00,205.777,205.784,205.74,205.74,78900000.0
2005-11-16 15:59:00,205.736,205.748,205.712,205.714,36700000.0
2005-11-16 16:00:00,205.66,205.751,205.621,205.692,49700000.0
2005-11-16 16:01:00,205.679,205.687,205.633,205.665,36800000.0
2005-11-16 16:02:00,205.629,205.629,205.557,205.557,59900000.0
2005-11-16 16:03:00,205.593,205.605,205.576,205.578,67600000.0
2005-11-16 16:04:00,205.586,205.617,205.567,205.604,57300001.0
2005-11-16 16:05:00,205.599,205.64,205.597,205.627,37800000.0
2005-11-16 16:06:00,205.64,205.668,205.61,205.61,53899999.0
2005-11-16 16:07:00,205.594,205.605,205.568,205.575,66000001.0
2005-11-16 16:08:00,205.591,205.619,205.591,205.619,53699999.0
2005-11-16 16:09:00,205.616,205.64,205.598,205.64,68100000.0
2005-11-16 16:10:00,205.631,205.675,205.621,205.675,56600000.0
2005-11-16 16:11:00,205.663,205.663,205.637,205.638,62600000.0
2005-11-16 16:12:00,205.643,205.661,205.625,205.661,57500000.0
2005-11-16 16:13:00,205.673,205.679,205.623,205.648,34600000.0
2005-11-16 16:14:00,205.628,205.65,205.612,205.615,27300000.0
2005-11-16 16:15:00,205.611,205.615,205.582,205.582,87100000.0
2005-11-16 16:16:00,205.566,205.58,205.561,205.561,34499999.0
2005-11-16 16:17:00,205.542,205.543,205.52,205.538,49200000.0
2005-11-16 16:18:00,205.53,205.552,205.522,205.522,42199999.0
2005-11-16 16:19:00,205.534,205.542,205.516,205.516,85400000.0
2005-11-16 16:20:00,205.483,205.483,205.39,205.435,45600000.0
2005-11-16 16:21:00,205.443,205.451,205.397,205.397,36100001.0
2005-11-16 16:22:00,205.402,205.415,205.374,205.398,62100001.0
2005-11-16 16:23:00,205.402,205.402,205.333,205.34,47700000.0
2005-11-16 16:24:00,205.351,205.351,205.296,205.296,41600000.0
2005-11-16 16:25:00,205.285,205.293,205.276,205.293,38800000.0
2005-11-16 16:26:00,205.286,205.29,205.273,205.281,49900000.0
2005-11-16 16:27:00,205.289,205.326,205.289,205.315,36600000.0
2005-11-16 16:28:00,205.311,205.337,205.311,205.337,5600000.0
2005-11-16 16:29:00,205.359,205.366,205.31,205.31,52900000.0
2005-11-16 16:30:00,205.292,205.313,205.292,205.31,67700000.0
2005-11-16 16:31:00,205.293,205.293,205.238,205.276,66900000.0
2005-11-16 16:32:00,205.282,205.322,205.275,205.275,35600000.0
2005-11-16 16:33:00,205.267,205.274,205.229,205.251,41700000.0
2005-11-16 16:34:00,205.259,205.265,205.217,205.217,42200000.0
2005-11-16 16:35:00,205.175,205.175,205.142,205.142,75200000.0
2005-11-16 16:36:00,205.139,205.142,205.035,205.035,47399999.0
2005-11-16 16:37:00,205.034,205.08,205.032,205.08,50500001.0
2005-11-16 16:38:00,205.064,205.081,205.036,205.077,45500000.0
2005-11-16 16:39:00,205.091,205.132,205.091,205.101,41700000.0
2005-11-16 16:40:00,205.092,205.113,205.075,205.075,36000000.0
2005-11-16 16:41:00,205.081,205.087,205.023,205.023,49200000.0
2005-11-16 16:42:00,205.028,205.037,205.006,205.009,42500000.0
2005-11-16 16:43:00,204.989,205.012,204.979,205.012,34600000.0
2005-11-16 16:44:00,205.017,205.017,204.979,204.988,80400001.0
2005-11-16 16:45:00,204.971,205.001,204.962,204.977,84200000.0
2005-11-16 16:46:00,204.964,204.967,204.907,204.907,55700002.0
2005-11-16 16:47:00,204.913,204.939,204.902,204.929,50700000.0
2005-11-16 16:48:00,204.958,205.02,204.953,205.02,63600002.0
2005-11-16 16:49:00,205.038,205.038,204.998,205.0,25500000.0
2005-11-16 16:50:00,204.964,204.978,204.957,204.978,24500000.0
2005-11-16 16:51:00,204.994,205.007,204.975,204.995,74000000.0
2005-11-16 16:52:00,204.983,204.996,204.969,204.977,30200000.0
2005-11-16 16:53:00,204.969,204.987,204.955,204.959,78300000.0
2005-11-16 16:54:00,204.962,204.981,204.957,204.957,41300000.0
2005-11-16 16:55:00,204.95,204.97,204.902,204.902,58500000.0
2005-11-16 16:56:00,204.864,204.875,204.835,204.835,52800000.0
2005-11-16 16:57:00,204.836,204.847,204.813,204.813,38300000.0
2005-11-16 16:58:00,204.831,204.863,204.831,204.843,31900000.0
2005-11-16 16:59:00,204.847,204.855,204.83,204.84,60100000.0
2005-11-16 17:00:00,204.848,204.859,204.831,204.859,65800001.0
2005-11-16 17:01:00,204.85,204.85,204.742,204.742,33800000.0
2005-11-16 17:02:00,204.751,204.784,204.751,204.784,51499999.0
2005-11-16 17:03:00,204.775,204.775,204.732,204.732,68400000.0
2005-11-16 17:04:00,204.734,204.734,204.677,204.685,70200000.0
2005-11-16 17:05:00,204.694,204.714,204.679,204.702,38200000.0
2005-11-16 17:06:00,204.734,204.737,204.704,204.728,80500001.0
2005-11-16 17:07:00,204.73,204.73,204.693,204.705,46900000.0
2005-11-16 17:08:00,204.69,204.697,204.679,204.697,58600000.0
2005-11-16 17:09:00,204.691,204.712,204.691,204.71,62400000.0
2005-11-16 17:10:00,204.706,204.754,204.704,204.704,72600000.0
2005-11-16 17:11:00,204.693,204.73,204.693,204.715,56900000.0
2005-11-16 17:12:00,204.723,204.742,204.671,204.671,40100000.0
2005-11-16 17:13:00,204.664,204.708,204.658,204.708,46500000.0
2005-11-16 17:14:00,204.729,204.748,204.729,204.748,21700000.0
2005-11-16 17:15:00,204.737,204.737,204.617,204.624,66099999.0
2005-11-16 17:16:00,204.626,204.656,204.61,204.611,24500000.0
2005-11-16 17:17:00,204.623,204.679,204.623,204.677,40800000.0
2005-11-16 17:18:00,204.695,204.749,204.695,204.749,29900000.0
2005-11-16 17:19:00,204.771,204.771,204.728,204.737,74000000.0
2005-11-16 17:20:00,204.74,204.767,204.74,204.753,36700000.0
2005-11-16 17:21:00,204.755,204.755,204.71,204.71,17100000.0
2005-11-16 17:22:00,204.684,204.716,204.684,204.716,21100000.0
2005-11-16 17:23:00,204.715,204.716,204.701,204.716,28300000.0
2005-11-16 17:24:00,204.711,204.729,204.693,204.723,27400000.0
2005-11-16 17:25:00,204.694,204.704,204.668,204.677,35900000.0
2005-11-16 17:26:00,204.673,204.7,204.671,204.671,69300000.0
2005-11-16 17:27:00,204.637,204.637,204.577,204.589,64000000.0
2005-11-16 17:28:00,204.571,204.596,204.547,204.596,54999999.0
2005-11-16 17:29:00,204.631,204.631,204.596,204.6,86000001.0
2005-11-16 17:30:00,204.572,204.572,204.543,204.568,62500001.0
2005-11-16 17:31:00,204.56,204.589,204.56,204.57,59600000.0
2005-11-16 17:32:00,204.559,204.595,204.548,204.595,30200000.0
2005-11-16 17:33:00,204.594,204.609,204.591,204.609,48400000.0
2005-11-16 17:34:00,204.602,204.623,204.59,204.623,53400000.0
2005-11-16 17:35:00,204.618,204.682,204.618,204.677,36500000.0
2005-11-16 17:36:00,204.688,204.697,204.678,204.685,112300001.0
2005-11-16 17:37:00,204.689,204.705,204.689,204.705,18700000.0
2005-11-16 17:38:00,204.686,204.719,204.682,204.697,27500000.0
2005-11-16 17:39:00,204.682,204.71,204.676,204.71,31600000.0
2005-11-16 17:40:00,204.696,204.713,204.682,204.701,52000000.0
2005-11-16 17:41:00,204.727,204.745,204.722,204.725,30900000.0
2005-11-16 17:42:00,204.719,204.732,204.704,204.726,54300000.0
2005-11-16 17:43:00,204.724,204.729,204.706,204.706,56700000.0
2005-11-16 17:44:00,204.689,204.721,204.687,204.697,32000000.0
2005-11-16 17:45:00,204.695,204.7,204.684,204.684,37600000.0
2005-11-16 17:46:00,204.677,204.683,204.652,204.659,90000000.0
2005-11-16 17:47:00,204.666,204.666,204.606,204.62,34900000.0
2005-11-16 17:48:00,204.626,204.626,204.587,204.587,41700000.0
2005-11-16 17:49:00,204.608,204.661,204.602,204.661,25500000.0
2005-11-16 17:50:00,204.673,204.722,204.66,204.701,46600000.0
2005-11-16 17:51:00,204.719,204.728,204.716,204.721,66000000.0
2005-11-16 17:52:00,204.717,204.731,204.695,204.719,46100000.0
2005-11-16 17:53:00,204.734,204.765,204.734,204.765,7100000.0
2005-11-16 17:54:00,204.779,204.782,204.702,204.711,35800000.0
2005-11-16 17:55:00,204.726,204.773,204.726,204.773,60200000.0
2005-11-16 17:56:00,204.754,204.76,204.74,204.74,60000000.0
2005-11-16 17:57:00,204.728,204.784,204.728,204.779,68499999.0
2005-11-16 17:58:00,204.776,204.776,204.743,204.745,55200000.0
2005-11-16 17:59:00,204.726,204.726,204.633,204.633,67500000.0
2005-11-16 18:00:00,204.66,204.682,204.632,204.678,48300000.0
2005-11-16 18:01:00,204.715,204.757,204.693,204.714,497300002.0
2005-11-16 18:02:00,204.704,204.713,204.67,204.67,775399998.0
2005-11-16 18:03:00,204.669,204.68,204.637,204.66,546599998.0
2005-11-16 18:04:00,204.664,204.672,204.629,204.629,451399999.0
2005-11-16 18:05:00,204.644,204.66,204.62,204.641,631500000.0
2005-11-16 18:06:00,204.632,204.706,204.632,204.667,686900001.0
2005-11-16 18:07:00,204.667,204.694,204.653,204.653,831000001.0
2005-11-16 18:08:00,204.645,204.663,204.612,204.612,657800002.0
2005-11-16 18:09:00,204.601,204.601,204.518,204.52,597900000.0
2005-11-16 18:10:00,204.521,204.57,204.521,204.558,472300001.0
2005-11-16 18:11:00,204.556,204.556,204.492,204.513,306200001.0
2005-11-16 18:12:00,204.509,204.555,204.509,204.537,282200001.0
2005-11-16 18:13:00,204.537,204.55,204.518,204.55,519800000.0
2005-11-16 18:14:00,204.55,204.559,204.479,204.493,682899998.0
2005-11-16 18:15:00,204.479,204.498,204.457,204.472,635299996.0
2005-11-16 18:16:00,204.475,204.477,204.429,204.449,604799998.0
2005-11-16 18:17:00,204.453,204.474,204.425,204.444,194400000.0
2005-11-16 18:18:00,204.446,204.461,204.423,204.428,402300000.0
2005-11-16 18:19:00,204.418,204.459,204.418,204.459,357500001.0
2005-11-16 18:20:00,204.457,204.457,204.357,204.357,647100000.0
2005-11-16 18:21:00,204.353,204.406,204.353,204.405,552600002.0
2005-11-16 18:22:00,204.412,204.483,204.412,204.483,513600000.0
2005-11-16 18:23:00,204.475,204.475,204.413,204.417,847900001.0
2005-11-16 18:24:00,204.407,204.426,204.355,204.388,632699998.0
2005-11-16 18:25:00,204.41,204.442,204.393,204.424,486999998.0
2005-11-16 18:26:00,204.45,204.486,204.45,204.465,291100000.0
2005-11-16 18:27:00,204.468,204.483,204.453,204.469,352199999.0
2005-11-16 18:28:00,204.467,204.467,204.418,204.418,345999998.0
2005-11-16 18:29:00,204.414,204.418,204.326,204.348,495600001.0
2005-11-16 18:30:00,204.343,204.345,204.321,204.33,264400001.0
2005-11-16 18:31:00,204.329,204.329,204.267,204.267,348000001.0
2005-11-16 18:32:00,204.253,204.295,204.253,204.254,577600001.0
2005-11-16 18:33:00,204.26,204.287,204.256,204.268,417800001.0
2005-11-16 18:34:00,204.266,204.267,204.207,204.207,486999999.0
2005-11-16 18:35:00,204.182,204.201,204.162,204.169,425199999.0
2005-11-16 18:36:00,204.181,204.222,204.176,204.208,373899998.0
2005-11-16 18:37:00,204.228,204.26,204.228,204.252,109000000.0
2005-11-16 18:38:00,204.27,204.302,204.27,204.296,181299999.0
2005-11-16 18:39:00,204.296,204.32,204.287,204.295,106700000.0
2005-11-16 18:40:00,204.285,204.318,204.285,204.3,251799998.0
2005-11-16 18:41:00,204.293,204.319,204.292,204.309,274000001.0
2005-11-16 18:42:00,204.308,204.318,204.289,204.289,276800001.0
2005-11-16 18:43:00,204.282,204.324,204.282,204.314,171500000.0
2005-11-16 18:44:00,204.315,204.315,204.242,204.28,277900000.0
2005-11-16 18:45:00,204.28,204.286,204.256,204.273,246200000.0
2005-11-16 18:46:00,204.273,204.347,204.272,204.347,150800000.0
2005-11-16 18:47:00,204.327,204.337,204.304,204.337,84900001.0
2005-11-16 18:48:00,204.352,204.376,204.342,204.376,204200000.0
2005-11-16 18:49:00,204.375,204.386,204.358,204.37,114900000.0
2005-11-16 18:50:00,204.373,204.38,204.357,204.365,248399999.0
2005-11-16 18:51:00,204.35,204.354,204.311,204.345,298999999.0
2005-11-16 18:52:00,204.362,204.41,204.329,204.385,298500000.0
2005-11-16 18:53:00,204.401,204.457,204.389,204.413,296299999.0
2005-11-16 18:54:00,204.42,204.433,204.404,204.422,201799999.0
2005-11-16 18:55:00,204.419,204.422,204.381,204.398,281300001.0
2005-11-16 18:56:00,204.415,204.42,204.406,204.42,49900000.0
2005-11-16 18:57:00,204.429,204.495,204.406,204.48,187700002.0
2005-11-16 18:58:00,204.488,204.499,204.467,204.469,336000002.0
2005-11-16 18:59:00,204.461,204.505,204.459,204.505,243500001.0
2005-11-16 19:00:00,204.508,204.553,204.503,204.503,65300000.0
2005-11-16 19:01:00,204.503,204.516,204.485,204.485,138599999.0
2005-11-16 19:02:00,204.473,204.473,204.442,204.454,182500000.0
2005-11-16 19:03:00,204.45,204.46,204.43,204.437,268000001.0
2005-11-16 19:04:00,204.453,204.476,204.447,204.467,184899999.0
2005-11-16 19:05:00,204.454,204.454,204.406,204.423,147999999.0
2005-11-16 19:06:00,204.426,204.453,204.419,204.432,374000000.0
2005-11-16 19:07:00,204.441,204.467,204.431,204.465,355800001.0
2005-11-16 19:08:00,204.463,204.478,204.448,204.469,347200000.0
2005-11-16 19:09:00,204.456,204.456,204.43,204.432,183200000.0
2005-11-16 19:10:00,204.433,204.433,204.416,204.42,119500001.0
2005-11-16 19:11:00,204.421,204.423,204.401,204.412,84499999.0
2005-11-16 19:12:00,204.416,204.435,204.393,204.435,90600000.0
2005-11-16 19:13:00,204.435,204.441,204.416,204.438,145999999.0
2005-11-16 19:14:00,204.425,204.429,204.388,204.41,218100000.0
2005-11-16 19:15:00,204.383,204.383,204.327,204.341,282899998.0
2005-11-16 19:16:00,204.348,204.348,204.293,204.299,33399999.0
2005-11-16 19:17:00,204.326,204.343,204.315,204.323,136300001.0
2005-11-16 19:18:00,204.304,204.314,204.253,204.273,140300001.0
2005-11-16 19:19:00,204.279,204.279,204.174,204.177,256200001.0
2005-11-16 19:20:00,204.165,204.171,204.124,204.171,133000001.0
2005-11-16 19:21:00,204.19,204.229,204.177,204.201,135800000.0
2005-11-16 19:22:00,204.21,204.254,204.205,204.25,118700000.0
2005-11-16 19:23:00,204.246,204.255,204.219,204.224,371500000.0
2005-11-16 19:24:00,204.225,204.252,204.183,204.252,124899999.0
2005-11-16 19:25:00,204.262,204.266,204.231,204.248,191800000.0
2005-11-16 19:26:00,204.248,204.296,204.248,204.265,442000002.0
2005-11-16 19:27:00,204.247,204.266,204.217,204.247,283200001.0
2005-11-16 19:28:00,204.24,204.24,204.18,204.202,204600001.0
2005-11-16 19:29:00,204.19,204.201,204.18,204.195,68500000.0
2005-11-16 19:30:00,204.195,204.25,204.195,204.217,249700000.0
2005-11-16 19:31:00,204.213,204.228,204.199,204.221,74000000.0
2005-11-16 19:32:00,204.221,204.242,204.213,204.213,425200001.0
2005-11-16 19:33:00,204.206,204.208,204.147,204.182,226699999.0
2005-11-16 19:34:00,204.192,204.201,204.183,204.198,210300000.0
2005-11-16 19:35:00,204.19,204.233,204.188,204.233,329400001.0
2005-11-16 19:36:00,204.253,204.295,204.253,204.277,228500000.0
2005-11-16 19:37:00,204.279,204.283,204.265,204.265,81900000.0
2005-11-16 19:38:00,204.258,204.26,204.234,204.26,197500000.0
2005-11-16 19:39:00,204.265,204.281,204.26,204.273,289600001.0
2005-11-16 19:40:00,204.279,204.282,204.252,204.26,277199999.0
2005-11-16 19:41:00,204.277,204.305,204.273,204.273,342100000.0
2005-11-16 19:42:00,204.279,204.314,204.279,204.291,135499999.0
2005-11-16 19:43:00,204.301,204.313,204.3,204.3,48500000.0
2005-11-16 19:44:00,204.299,204.311,204.288,204.299,200300000.0
2005-11-16 19:45:00,204.3,204.32,204.298,204.312,123900000.0
2005-11-16 19:46:00,204.333,204.36,204.33,204.36,144200000.0
2005-11-16 19:47:00,204.367,204.382,204.343,204.343,79100001.0
2005-11-16 19:48:00,204.32,204.366,204.314,204.34,252000001.0
2005-11-16 19:49:00,204.338,204.359,204.323,204.323,227799999.0
2005-11-16 19:50:00,204.326,204.359,204.326,204.337,176100001.0
2005-11-16 19:51:00,204.336,204.368,204.317,204.329,125599999.0
2005-11-16 19:52:00,204.334,204.339,204.308,204.324,196300001.0
2005-11-16 19:53:00,204.328,204.341,204.307,204.337,197300000.0
2005-11-16 19:54:00,204.338,204.348,204.325,204.339,185800000.0
2005-11-16 19:55:00,204.342,204.352,204.342,204.348,65500000.0
2005-11-16 19:56:00,204.347,204.347,204.32,204.334,108800000.0
2005-11-16 19:57:00,204.326,204.35,204.313,204.32,110100000.0
2005-11-16 19:58:00,204.329,204.349,204.324,204.324,237300000.0
2005-11-16 19:59:00,204.327,204.327,204.315,204.315,292800003.0
2005-11-16 20:00:00,204.323,204.332,204.312,204.312,80600000.0
2005-11-16 20:01:00,204.312,204.339,204.303,204.339,116300001.0
2005-11-16 20:02:00,204.338,204.338,204.315,204.315,141100001.0
2005-11-16 20:03:00,204.311,204.36,204.311,204.352,121299999.0
2005-11-16 20:04:00,204.352,204.352,204.309,204.335,160000000.0
2005-11-16 20:05:00,204.335,204.342,204.324,204.33,137100000.0
2005-11-16 20:06:00,204.325,204.337,204.31,204.325,222800000.0
2005-11-16 20:07:00,204.34,204.353,204.319,204.337,147300001.0
2005-11-16 20:08:00,204.343,204.365,204.325,204.34,172299998.0
2005-11-16 20:09:00,204.34,204.34,204.307,204.325,110000000.0
2005-11-16 20:10:00,204.331,204.356,204.325,204.354,155900000.0
2005-11-16 20:11:00,204.365,204.373,204.339,204.35,289100000.0
2005-11-16 20:12:00,204.352,204.394,204.347,204.357,497000001.0
2005-11-16 20:13:00,204.359,204.398,204.357,204.385,161500000.0
2005-11-16 20:14:00,204.376,204.39,204.334,204.334,174700001.0
2005-11-16 20:15:00,204.346,204.402,204.346,204.379,322600001.0
2005-11-16 20:16:00,204.384,204.414,204.383,204.405,162500000.0
2005-11-16 20:17:00,204.449,204.488,204.449,204.483,39600000.0
2005-11-16 20:18:00,204.491,204.515,204.491,204.505,106000000.0
2005-11-16 20:19:00,204.5,204.5,204.417,204.417,131700000.0
2005-11-16 20:20:00,204.415,204.459,204.388,204.451,298299999.0
2005-11-16 20:21:00,204.458,204.472,204.451,204.469,136300001.0
2005-11-16 20:22:00,204.475,204.486,204.463,204.482,249299998.0
2005-11-16 20:23:00,204.483,204.493,204.468,204.473,184400001.0
2005-11-16 20:24:00,204.472,204.509,204.472,204.483,157800000.0
2005-11-16 20:25:00,204.491,204.492,204.471,204.477,325299998.0
2005-11-16 20:26:00,204.477,204.485,204.464,204.47,332899999.0
2005-11-16 20:27:00,204.46,204.483,204.433,204.457,173999999.0
2005-11-16 20:28:00,204.444,204.446,204.41,204.41,397600002.0
2005-11-16 20:29:00,204.425,204.466,204.425,204.443,511000001.0
2005-11-16 20:30:00,204.449,204.449,204.402,204.421,511500000.0
2005-11-16 20:31:00,204.431,204.472,204.431,204.448,525800001.0
2005-11-16 20:32:00,204.458,204.482,204.449,204.473,442099997.0
2005-11-16 20:33:00,204.47,204.482,204.462,204.481,147500000.0
2005-11-16 20:34:00,204.475,204.482,204.456,204.482,147199999.0
2005-11-16 20:35:00,204.47,204.47,204.445,204.463,102000000.0
2005-11-16 20:36:00,204.462,204.462,204.443,204.461,159399998.0
2005-11-16 20:37:00,204.462,204.475,204.462,204.465,79300000.0
2005-11-16 20:38:00,204.446,204.462,204.436,204.442,221199999.0
2005-11-16 20:39:00,204.45,204.463,204.446,204.447,204399998.0
2005-11-16 20:40:00,204.455,204.474,204.433,204.437,310400000.0
2005-11-16 20:41:00,204.433,204.444,204.421,204.444,181400001.0
2005-11-16 20:42:00,204.44,204.441,204.411,204.432,193799999.0
2005-11-16 20:43:00,204.434,204.444,204.42,204.44,315099999.0
2005-11-16 20:44:00,204.44,204.44,204.401,204.414,332900000.0
2005-11-16 20:45:00,204.42,204.42,204.405,204.415,222400001.0
2005-11-16 20:46:00,204.427,204.463,204.401,204.463,185400000.0
2005-11-16 20:47:00,204.464,204.474,204.436,204.46,246400000.0
2005-11-16 20:48:00,204.453,204.462,204.444,204.448,224000001.0
2005-11-16 20:49:00,204.466,204.476,204.461,204.475,148199999.0
2005-11-16 20:50:00,204.467,204.479,204.454,204.46,443700000.0
2005-11-16 20:51:00,204.455,204.47,204.452,204.46,117200000.0
2005-11-16 20:52:00,204.462,204.462,204.441,204.455,77900000.0
2005-11-16 20:53:00,204.45,204.468,204.446,204.45,247799998.0
2005-11-16 20:54:00,204.456,204.465,204.451,204.459,149000000.0
2005-11-16 20:55:00,204.463,204.476,204.455,204.458,328400001.0
2005-11-16 20:56:00,204.452,204.483,204.452,204.461,221700001.0
2005-11-16 20:57:00,204.459,204.467,204.446,204.46,451500001.0
2005-11-16 20:58:00,204.463,204.485,204.455,204.455,349600002.0
2005-11-16 20:59:00,204.454,204.456,204.427,204.453,536499999.0
2005-11-16 21:00:00,204.455,204.466,204.436,204.445,396100001.0
2005-11-16 21:01:00,204.444,204.457,204.432,204.432,453900001.0
2005-11-16 21:02:00,204.425,204.442,204.412,204.412,196800000.0
2005-11-16 21:03:00,204.403,204.415,204.399,204.405,207400001.0
2005-11-16 21:04:00,204.414,204.414,204.38,204.404,82600000.0
2005-11-16 21:05:00,204.403,204.408,204.38,204.38,132600000.0
2005-11-16 21:06:00,204.368,204.368,204.332,204.332,151600001.0
2005-11-16 21:07:00,204.34,204.34,204.309,204.322,180800000.0
2005-11-16 21:08:00,204.331,204.342,204.324,204.325,133000000.0
2005-11-16 21:09:00,204.322,204.361,204.311,204.361,79200000.0
2005-11-16 21:10:00,204.363,204.365,204.349,204.357,81400000.0
2005-11-16 21:11:00,204.368,204.387,204.352,204.387,71300001.0
2005-11-16 21:12:00,204.397,204.405,204.397,204.4,104099998.0
2005-11-16 21:13:00,204.404,204.409,204.368,204.368,156200000.0
2005-11-16 21:14:00,204.377,204.387,204.359,204.359,357500001.0
2005-11-16 21:15:00,204.36,204.374,204.343,204.365,407800000.0
2005-11-16 21:16:00,204.364,204.364,204.337,204.363,95300001.0
2005-11-16 21:17:00,204.377,204.392,204.371,204.379,278100002.0
2005-11-16 21:18:00,204.384,204.431,204.378,204.378,194300000.0
2005-11-16 21:19:00,204.376,204.417,204.372,204.408,186700000.0
2005-11-16 21:20:00,204.411,204.413,204.376,204.399,297100001.0
2005-11-16 21:21:00,204.403,204.426,204.399,204.408,265500000.0
2005-11-16 21:22:00,204.42,204.425,204.405,204.405,218600001.0
2005-11-16 21:23:00,204.397,204.41,204.373,204.402,133600000.0
2005-11-16 21:24:00,204.396,204.412,204.376,204.412,151399999.0
2005-11-16 21:25:00,204.418,204.422,204.406,204.416,234300000.0
2005-11-16 21:26:00,204.411,204.414,204.394,204.394,126500001.0
2005-11-16 21:27:00,204.411,204.419,204.395,204.419,111100000.0
2005-11-16 21:28:00,204.437,204.47,204.437,204.47,141200002.0
2005-11-16 21:29:00,204.486,204.516,204.486,204.494,78600000.0
2005-11-16 21:30:00,204.489,204.497,204.463,204.497,75800000.0
2005-11-16 21:31:00,204.472,204.502,204.468,204.481,82800000.0
2005-11-16 21:32:00,204.483,204.5,204.471,204.5,74100000.0
2005-11-16 21:33:00,204.495,204.495,204.436,204.46,200900000.0
2005-11-16 21:34:00,204.466,204.467,204.455,204.467,116600000.0
2005-11-16 21:35:00,204.463,204.487,204.461,204.472,35800000.0
2005-11-16 21:36:00,204.47,204.47,204.454,204.458,46500000.0
2005-11-16 21:37:00,204.455,204.459,204.444,204.45,130100000.0
2005-11-16 21:38:00,204.447,204.472,204.443,204.443,38000000.0
2005-11-16 21:39:00,204.463,204.463,204.418,204.421,78400001.0
2005-11-16 21:40:00,204.404,204.421,204.397,204.41,40000000.0
2005-11-16 21:41:00,204.412,204.431,204.412,204.421,31400000.0
2005-11-16 21:42:00,204.417,204.417,204.38,204.413,159999999.0
2005-11-16 21:43:00,204.414,204.414,204.391,204.398,63600000.0
2005-11-16 21:44:00,204.391,204.406,204.366,204.379,164500000.0
2005-11-16 21:45:00,204.382,204.398,204.364,204.364,89100000.0
2005-11-16 21:46:00,204.36,204.379,204.35,204.365,100500000.0
2005-11-16 21:47:00,204.371,204.382,204.345,204.36,102300001.0
2005-11-16 21:48:00,204.368,204.383,204.357,204.373,101100000.0
2005-11-16 21:49:00,204.365,204.39,204.362,204.381,44300000.0
2005-11-16 21:50:00,204.394,204.394,204.374,204.383,31100000.0
2005-11-16 21:51:00,204.39,204.439,204.385,204.434,89200000.0
2005-11-16 21:52:00,204.461,204.513,204.461,204.51,23400000.0
2005-11-16 21:53:00,204.514,204.514,204.494,204.51,31900000.0
2005-11-16 21:54:00,204.507,204.522,204.488,204.521,112599999.0
2005-11-16 21:55:00,204.529,204.549,204.529,204.549,72299999.0
2005-11-16 21:56:00,204.56,204.57,204.56,204.561,19300000.0
2005-11-16 21:57:00,204.56,204.571,204.556,204.571,54899999.0
2005-11-16 21:58:00,204.571,204.571,204.536,204.545,94700002.0
2005-11-16 21:59:00,204.549,204.549,204.514,204.521,196100001.0
2005-11-16 22:00:00,204.509,204.532,204.5,204.528,211100001.0
2005-11-16 22:01:00,204.535,204.551,204.526,204.549,187700001.0
2005-11-16 22:02:00,204.535,204.535,204.509,204.523,223700001.0
2005-11-16 22:03:00,204.519,204.52,204.488,204.488,59200000.0
2005-11-16 22:04:00,204.479,204.505,204.479,204.484,150300000.0
2005-11-16 22:05:00,204.49,204.54,204.49,204.537,98200001.0
2005-11-16 22:06:00,204.525,204.54,204.51,204.521,55099999.0
2005-11-16 22:07:00,204.5,204.511,204.469,204.469,74500001.0
2005-11-16 22:08:00,204.464,204.477,204.451,204.451,72000000.0
2005-11-16 22:09:00,204.448,204.466,204.448,204.453,18700000.0
2005-11-16 22:10:00,204.473,204.518,204.473,204.474,33200000.0
2005-11-16 22:11:00,204.462,204.492,204.462,204.483,74500000.0
2005-11-16 22:12:00,204.49,204.49,204.477,204.48,134600001.0
2005-11-16 22:13:00,204.488,204.504,204.486,204.502,53700000.0
2005-11-16 22:14:00,204.504,204.504,204.49,204.49,52500000.0
2005-11-16 22:15:00,204.493,204.515,204.49,204.49,144000001.0
2005-11-16 22:16:00,204.488,204.493,204.469,204.469,236800000.0
2005-11-16 22:17:00,204.479,204.501,204.466,204.484,64300001.0
2005-11-16 22:18:00,204.481,204.489,204.455,204.46,69100000.0
2005-11-16 22:19:00,204.46,204.505,204.457,204.484,63300000.0
2005-11-16 22:20:00,204.475,204.497,204.461,204.482,50400000.0
2005-11-16 22:21:00,204.491,204.502,204.482,204.489,39000000.0
2005-11-16 22:22:00,204.498,204.526,204.498,204.518,31300000.0
2005-11-16 22:23:00,204.52,204.524,204.501,204.513,85700000.0
2005-11-16 22:24:00,204.535,204.535,204.493,204.524,55600000.0
2005-11-16 22:25:00,204.517,204.538,204.517,204.526,55000000.0
2005-11-16 22:26:00,204.513,204.513,204.498,204.508,49300000.0
2005-11-16 22:27:00,204.503,204.532,204.502,204.505,133600001.0
2005-11-16 22:28:00,204.509,204.509,204.483,204.488,37300000.0
2005-11-16 22:29:00,204.495,204.5,204.484,204.49,145500000.0
2005-11-16 22:30:00,204.501,204.538,204.501,204.538,63100000.0
2005-11-16 22:31:00,204.531,204.541,204.509,204.509,53699999.0
2005-11-16 22:32:00,204.496,204.501,204.476,204.479,117499998.0
2005-11-16 22:33:00,204.485,204.496,204.473,204.473,194100000.0
2005-11-16 22:34:00,204.485,204.493,204.477,204.482,292700002.0
2005-11-16 22:35:00,204.491,204.496,204.473,204.496,44700000.0
2005-11-16 22:36:00,204.507,204.525,204.504,204.517,63000000.0
2005-11-16 22:37:00,204.525,204.53,204.52,204.525,70800001.0
2005-11-16 22:38:00,204.537,204.537,204.515,204.515,12300000.0
2005-11-16 22:39:00,204.517,204.524,204.503,204.505,53399999.0
2005-11-16 22:40:00,204.51,204.529,204.51,204.514,94000001.0
2005-11-16 22:41:00,204.523,204.523,204.511,204.517,54700000.0
2005-11-16 22:42:00,204.519,204.524,204.516,204.521,45999999.0
2005-11-16 22:43:00,204.527,204.527,204.5,204.5,64000000.0
2005-11-16 22:44:00,204.511,204.536,204.511,204.522,133600002.0
2005-11-16 22:45:00,204.535,204.557,204.523,204.523,102200000.0
2005-11-16 22:46:00,204.526,204.535,204.508,204.512,60800000.0
2005-11-16 22:47:00,204.505,204.52,204.502,204.517,73700000.0
2005-11-16 22:48:00,204.526,204.526,204.498,204.526,106699999.0
2005-11-16 22:49:00,204.525,204.541,204.523,204.525,46900000.0
2005-11-16 22:50:00,204.531,204.544,204.529,204.541,52600000.0
2005-11-16 22:51:00,204.543,204.556,204.528,204.54,75000000.0
2005-11-16 22:52:00,204.53,204.56,204.528,204.557,65800000.0
2005-11-16 22:53:00,204.563,204.583,204.553,204.557,100200001.0
2005-11-16 22:54:00,204.546,204.579,204.526,204.579,75500001.0
2005-11-16 22:55:00,204.579,204.596,204.563,204.583,68300000.0
2005-11-16 22:56:00,204.575,204.575,204.542,204.548,83700000.0
2005-11-16 22:57:00,204.553,204.564,204.55,204.562,93600001.0
2005-11-16 22:58:00,204.548,204.548,204.518,204.518,39000000.0
2005-11-16 22:59:00,204.493,204.526,204.488,204.509,68600000.0
2005-11-16 23:00:00,204.5,204.531,204.5,204.516,52700001.0
2005-11-16 23:01:00,204.522,204.551,204.521,204.551,39399999.0
2005-11-16 23:02:00,204.542,204.56,204.542,204.56,19000000.0
2005-11-16 23:03:00,204.557,204.578,204.466,204.466,48900000.0
2005-11-16 23:04:00,204.465,204.478,204.448,204.478,66100002.0
2005-11-16 23:05:00,204.476,204.488,204.471,204.486,41100000.0
2005-11-16 23:06:00,204.491,204.491,204.456,204.471,56900000.0
2005-11-16 23:07:00,204.449,204.457,204.443,204.447,95099999.0
2005-11-16 23:08:00,204.457,204.48,204.445,204.48,51300000.0
2005-11-16 23:09:00,204.481,204.481,204.456,204.466,27100000.0
2005-11-16 23:10:00,204.455,204.474,204.447,204.456,95500001.0
2005-11-16 23:11:00,204.447,204.462,204.431,204.449,94300001.0
2005-11-16 23:12:00,204.448,204.479,204.448,204.46,61300002.0
2005-11-16 23:13:00,204.468,204.468,204.442,204.466,42700000.0
2005-11-16 23:14:00,204.459,204.47,204.447,204.463,101200000.0
2005-11-16 23:15:00,204.454,204.476,204.452,204.46,43800000.0
2005-11-16 23:16:00,204.46,204.463,204.46,204.463,14500000.0
2005-11-16 23:17:00,204.461,204.461,204.438,204.441,44000000.0
2005-11-16 23:18:00,204.441,204.441,204.41,204.417,54700001.0
2005-11-16 23:19:00,204.419,204.435,204.409,204.435,15800000.0
2005-11-16 23:20:00,204.442,204.451,204.432,204.444,65300000.0
2005-11-16 23:21:00,204.449,204.461,204.425,204.454,70100000.0
2005-11-16 23:22:00,204.444,204.46,204.435,204.453,43100000.0
2005-11-16 23:23:00,204.447,204.469,204.428,204.428,58000000.0
2005-11-16 23:24:00,204.445,204.466,204.441,204.466,37100001.0
2005-11-16 23:25:00,204.467,204.482,204.456,204.46,111699998.0
2005-11-16 23:26:00,204.461,204.461,204.426,204.435,39300000.0
2005-11-16 23:27:00,204.451,204.471,204.447,204.46,41000000.0
2005-11-16 23:28:00,204.44,204.466,204.434,204.442,87999998.0
2005-11-16 23:29:00,204.455,204.474,204.452,204.452,43300000.0
2005-11-16 23:30:00,204.478,204.478,204.454,204.454,33200000.0
2005-11-16 23:31:00,204.451,204.468,204.44,204.444,64300000.0
2005-11-16 23:32:00,204.457,204.457,204.42,204.42,48000001.0
2005-11-16 23:33:00,204.422,204.424,204.408,204.41,54500000.0
2005-11-16 23:34:00,204.413,204.416,204.399,204.405,76099999.0
2005-11-16 23:35:00,204.419,204.468,204.419,204.448,27400000.0
2005-11-16 23:36:00,204.448,204.455,204.426,204.438,42200000.0
2005-11-16 23:37:00,204.446,204.478,204.446,204.451,12800000.0
2005-11-16 23:38:00,204.453,204.474,204.436,204.474,40300000.0
2005-11-16 23:39:00,204.489,204.502,204.483,204.502,65000000.0
2005-11-16 23:40:00,204.495,204.495,204.47,204.47,55399999.0
2005-11-16 23:41:00,204.487,204.503,204.482,204.502,36300000.0
2005-11-16 23:42:00,204.49,204.511,204.49,204.511,38199999.0
2005-11-16 23:43:00,204.509,204.538,204.493,204.538,44900000.0
2005-11-16 23:44:00,204.535,204.535,204.508,204.526,46900000.0
2005-11-16 23:45:00,204.54,204.54,204.501,204.501,50100000.0
2005-11-16 23:46:00,204.494,204.517,204.487,204.513,17000000.0
2005-11-16 23:47:00,204.51,204.536,204.503,204.503,20800000.0
2005-11-16 23:48:00,204.501,204.501,204.482,204.501,31400000.0
2005-11-16 23:49:00,204.492,204.502,204.478,204.502,74400000.0
2005-11-16 23:50:00,204.499,204.526,204.499,204.515,52900001.0
2005-11-16 23:51:00,204.524,204.539,204.524,204.538,33499999.0
2005-11-16 23:52:00,204.526,204.531,204.513,204.528,33499999.0
2005-11-16 23:53:00,204.542,204.548,204.505,204.505,57400000.0
2005-11-16 23:54:00,204.508,204.523,204.495,204.505,66200000.0
2005-11-16 23:55:00,204.515,204.523,204.497,204.497,31100000.0
2005-11-16 23:56:00,204.51,204.522,204.501,204.522,46899999.0
2005-11-16 23:57:00,204.521,204.523,204.5,204.507,33300000.0
2005-11-16 23:58:00,204.517,204.537,204.501,204.537,66400001.0
2005-11-16 23:59:00,204.56,204.56,204.55,204.55,33400000.0
2005-11-17 00:00:00,204.535,204.565,204.491,204.529,43900000.0
2005-11-17 00:01:00,204.546,204.548,204.483,204.524,72199999.0
2005-11-17 00:02:00,204.531,204.537,204.507,204.53,39000000.0
2005-11-17 00:03:00,204.49,204.526,204.481,204.518,67900000.0
2005-11-17 00:04:00,204.507,204.518,204.442,204.454,17100000.0
2005-11-17 00:05:00,204.492,204.518,204.446,204.454,66400000.0
2005-11-17 00:06:00,204.507,204.54,204.472,204.481,47700000.0
2005-11-17 00:07:00,204.52,204.539,204.52,204.53,28500000.0
2005-11-17 00:08:00,204.5,204.594,204.5,204.564,38100000.0
2005-11-17 00:09:00,204.55,204.587,204.521,204.584,32000000.0
2005-11-17 00:10:00,204.572,204.613,204.564,204.608,66700000.0
2005-11-17 00:11:00,204.604,204.617,204.539,204.579,69900000.0
2005-11-17 00:12:00,204.604,204.621,204.582,204.582,58700000.0
2005-11-17 00:13:00,204.566,204.603,204.553,204.554,29100000.0
2005-11-17 00:14:00,204.597,204.656,204.57,204.655,79199999.0
2005-11-17 00:15:00,204.61,204.697,204.603,204.677,37000000.0
2005-11-17 00:16:00,204.655,204.7,204.629,204.7,83300000.0
2005-11-17 00:17:00,204.642,204.679,204.611,204.676,45400000.0
2005-11-17 00:18:00,204.64,204.676,204.57,204.57,80100000.0
2005-11-17 00:19:00,204.583,204.665,204.583,204.658,41899999.0
2005-11-17 00:20:00,204.635,204.718,204.635,204.687,66100000.0
2005-11-17 00:21:00,204.686,204.694,204.654,204.67,65699999.0
2005-11-17 00:22:00,204.643,204.676,204.624,204.664,38700000.0
2005-11-17 00:23:00,204.659,204.682,204.625,204.625,51899999.0
2005-11-17 00:24:00,204.665,204.684,204.647,204.662,63399999.0
2005-11-17 00:25:00,204.7,204.7,204.637,204.662,57200001.0
2005-11-17 00:26:00,204.679,204.707,204.648,204.655,51800000.0
2005-11-17 00:27:00,204.553,204.626,204.553,204.621,62700000.0
2005-11-17 00:28:00,204.624,204.641,204.611,204.628,24700000.0
2005-11-17 00:29:00,204.605,204.605,204.582,204.597,63100001.0
2005-11-17 00:30:00,204.591,204.593,204.575,204.578,46900000.0
2005-11-17 00:31:00,204.577,204.6,204.572,204.578,30200000.0
2005-11-17 00:32:00,204.585,204.615,204.585,204.615,49000000.0
2005-11-17 00:33:00,204.609,204.611,204.586,204.608,35300000.0
2005-11-17 00:34:00,204.622,204.657,204.622,204.649,44200000.0
2005-11-17 00:35:00,204.628,204.651,204.617,204.65,86600000.0
2005-11-17 00:36:00,204.636,204.64,204.619,204.619,41100000.0
2005-11-17 00:37:00,204.619,204.648,204.613,204.639,46600000.0
2005-11-17 00:38:00,204.64,204.65,204.635,204.64,56299999.0
2005-11-17 00:39:00,204.647,204.665,204.647,204.659,32300001.0
2005-11-17 00:40:00,204.67,204.67,204.665,204.665,5500000.0
2005-11-17 00:41:00,204.67,204.675,204.67,204.675,21500000.0
2005-11-17 00:42:00,204.668,204.676,204.652,204.662,37200000.0
2005-11-17 00:43:00,204.672,204.672,204.657,204.657,35500000.0
2005-11-17 00:44:00,204.665,204.665,204.65,204.665,51600000.0
2005-11-17 00:45:00,204.668,204.698,204.668,204.698,43099999.0
2005-11-17 00:46:00,204.685,204.715,204.685,204.715,54000000.0
2005-11-17 00:47:00,204.734,204.744,204.731,204.735,39200000.0
2005-11-17 00:48:00,204.742,204.759,204.742,204.749,56000000.0
2005-11-17 00:49:00,204.739,204.759,204.734,204.734,33500000.0
2005-11-17 00:50:00,204.751,204.751,204.724,204.73,50700001.0
2005-11-17 00:51:00,204.73,204.741,204.72,204.72,88700000.0
2005-11-17 00:52:00,204.722,204.722,204.712,204.712,6200000.0
2005-11-17 00:53:00,204.714,204.732,204.714,204.722,28200000.0
2005-11-17 00:54:00,204.708,204.734,204.708,204.718,56299999.0
2005-11-17 00:55:00,204.711,204.711,204.691,204.694,43100000.0
2005-11-17 00:56:00,204.689,204.721,204.686,204.714,52100000.0
2005-11-17 00:57:00,204.718,204.748,204.711,204.748,51700000.0
2005-11-17 00:58:00,204.731,204.736,204.688,204.688,37000000.0
2005-11-17 00:59:00,204.675,204.676,204.659,204.672,49200001.0
2005-11-17 01:00:00,204.687,204.687,204.661,204.661,39500000.0
2005-11-17 01:01:00,204.644,204.645,204.636,204.637,58000000.0
2005-11-17 01:02:00,204.645,204.664,204.638,204.664,33400000.0
2005-11-17 01:03:00,204.659,204.688,204.659,204.687,25400000.0
2005-11-17 01:04:00,204.693,204.694,204.678,204.683,70600001.0
2005-11-17 01:05:00,204.7,204.715,204.7,204.715,15600000.0
2005-11-17 01:06:00,204.726,204.752,204.726,204.729,61200001.0
2005-11-17 01:07:00,204.741,204.752,204.734,204.736,34400000.0
2005-11-17 01:08:00,204.74,204.74,204.726,204.726,32800000.0
2005-11-17 01:09:00,204.729,204.739,204.705,204.705,53800001.0
2005-11-17 01:10:00,204.715,204.748,204.715,204.737,49200000.0
2005-11-17 01:11:00,204.751,204.795,204.751,204.763,55200000.0
2005-11-17 01:12:00,204.757,204.757,204.726,204.728,92999999.0
2005-11-17 01:13:00,204.737,204.762,204.737,204.762,17600000.0
2005-11-17 01:14:00,204.765,204.781,204.748,204.751,89200000.0
2005-11-17 01:15:00,204.768,204.774,204.757,204.757,22900000.0
2005-11-17 01:16:00,204.766,204.787,204.761,204.776,46600000.0
2005-11-17 01:17:00,204.77,204.77,204.744,204.744,30800000.0
2005-11-17 01:18:00,204.742,204.742,204.728,204.732,39600000.0
2005-11-17 01:19:00,204.73,204.743,204.72,204.735,41100000.0
2005-11-17 01:20:00,204.74,204.748,204.726,204.748,45100000.0
2005-11-17 01:21:00,204.759,204.775,204.741,204.775,57600000.0
2005-11-17 01:22:00,204.78,204.78,204.752,204.765,70300001.0
2005-11-17 01:23:00,204.764,204.77,204.764,204.77,54900000.0
2005-11-17 01:24:00,204.781,204.787,204.773,204.787,65899999.0
2005-11-17 01:25:00,204.776,204.782,204.761,204.773,31900000.0
2005-11-17 01:26:00,204.789,204.789,204.774,204.774,61600000.0
2005-11-17 01:27:00,204.77,204.78,204.765,204.765,45100000.0
2005-11-17 01:28:00,204.764,204.769,204.758,204.769,12300000.0
2005-11-17 01:29:00,204.769,204.774,204.756,204.76,88300000.0
2005-11-17 01:30:00,204.762,204.765,204.755,204.765,29500000.0
2005-11-17 01:31:00,204.76,204.765,204.752,204.752,45800001.0
2005-11-17 01:32:00,204.765,204.77,204.755,204.76,82700000.0
2005-11-17 01:33:00,204.745,204.745,204.713,204.722,75000000.0
2005-11-17 01:34:00,204.726,204.771,204.721,204.767,57200000.0
2005-11-17 01:35:00,204.783,204.804,204.753,204.753,41600000.0
2005-11-17 01:36:00,204.749,204.769,204.749,204.752,45100000.0
2005-11-17 01:37:00,204.766,204.768,204.758,204.758,33100000.0
2005-11-17 01:38:00,204.752,204.77,204.746,204.761,41800000.0
2005-11-17 01:39:00,204.771,204.791,204.756,204.756,50200001.0
2005-11-17 01:40:00,204.748,204.772,204.748,204.756,64500000.0
2005-11-17 01:41:00,204.78,204.832,204.78,204.808,38100000.0
2005-11-17 01:42:00,204.817,204.817,204.787,204.787,31800000.0
2005-11-17 01:43:00,204.766,204.798,204.766,204.794,54400000.0
2005-11-17 01:44:00,204.789,204.789,204.752,204.756,28200000.0
2005-11-17 01:45:00,204.75,204.766,204.746,204.756,51500000.0
2005-11-17 01:46:00,204.752,204.76,204.736,204.744,55000000.0
2005-11-17 01:47:00,204.714,204.744,204.703,204.744,39800000.0
2005-11-17 01:48:00,204.745,204.745,204.722,204.725,35700000.0
2005-11-17 01:49:00,204.744,204.744,204.712,204.716,33200000.0
2005-11-17 01:50:00,204.712,204.724,204.677,204.677,28400000.0
2005-11-17 01:51:00,204.66,204.703,204.66,204.697,37300000.0
2005-11-17 01:52:00,204.683,204.701,204.683,204.701,37100000.0
2005-11-17 01:53:00,204.689,204.703,204.687,204.691,47900000.0
2005-11-17 01:54:00,204.699,204.708,204.689,204.69,35400000.0
2005-11-17 01:55:00,204.68,204.685,204.654,204.654,50700000.0
2005-11-17 01:56:00,204.644,204.656,204.639,204.646,40800000.0
2005-11-17 01:57:00,204.654,204.659,204.631,204.633,35200000.0
2005-11-17 01:58:00,204.633,204.653,204.621,204.653,44200000.0
2005-11-17 01:59:00,204.682,204.7,204.666,204.672,42200000.0
2005-11-17 02:00:00,204.659,204.679,204.654,204.673,18100000.0
2005-11-17 02:01:00,204.672,204.672,204.63,204.63,65799999.0
2005-11-17 02:02:00,204.65,204.65,204.627,204.627,25600000.0
2005-11-17 02:03:00,204.652,204.673,204.651,204.665,38000000.0
2005-11-17 02:04:00,204.655,204.656,204.616,204.616,51299999.0
2005-11-17 02:05:00,204.593,204.593,204.547,204.564,41400000.0
2005-11-17 02:06:00,204.577,204.592,204.56,204.567,37400000.0
2005-11-17 02:07:00,204.581,204.583,204.562,204.562,38700001.0
2005-11-17 02:08:00,204.557,204.557,204.483,204.495,68600000.0
2005-11-17 02:09:00,204.481,204.482,204.451,204.459,16100000.0
2005-11-17 02:10:00,204.46,204.468,204.434,204.468,49900000.0
2005-11-17 02:11:00,204.463,204.515,204.456,204.51,85299999.0
2005-11-17 02:12:00,204.512,204.516,204.48,204.516,58100000.0
2005-11-17 02:13:00,204.506,204.518,204.492,204.512,74600001.0
2005-11-17 02:14:00,204.516,204.52,204.495,204.502,47500000.0
2005-11-17 02:15:00,204.501,204.501,204.485,204.485,53300000.0
2005-11-17 02:16:00,204.477,204.503,204.472,204.491,72200000.0
2005-11-17 02:17:00,204.488,204.494,204.474,204.483,33100000.0
2005-11-17 02:18:00,204.471,204.507,204.471,204.507,41800000.0
2005-11-17 02:19:00,204.505,204.518,204.498,204.498,57200000.0
2005-11-17 02:20:00,204.501,204.511,204.495,204.506,61199999.0
2005-11-17 02:21:00,204.511,204.511,204.479,204.479,59900000.0
2005-11-17 02:22:00,204.464,204.474,204.445,204.445,29300000.0
2005-11-17 02:23:00,204.452,204.453,204.408,204.41,53900000.0
2005-11-17 02:24:00,204.405,204.405,204.343,204.343,25800000.0
2005-11-17 02:25:00,204.342,204.344,204.317,204.344,61800001.0
2005-11-17 02:26:00,204.344,204.344,204.291,204.298,79399999.0
2005-11-17 02:27:00,204.285,204.285,204.217,204.217,74900000.0
2005-11-17 02:28:00,204.183,204.255,204.161,204.247,100000000.0
2005-11-17 02:29:00,204.264,204.269,204.239,204.239,51400001.0
2005-11-17 02:30:00,204.26,204.276,204.246,204.25,58299999.0
2005-11-17 02:31:00,204.27,204.27,204.234,204.27,53700001.0
2005-11-17 02:32:00,204.311,204.369,204.311,204.357,41700000.0
2005-11-17 02:33:00,204.367,204.386,204.322,204.322,32600000.0
2005-11-17 02:34:00,204.329,204.34,204.327,204.34,25600000.0
2005-11-17 02:35:00,204.33,204.33,204.294,204.308,32300000.0
2005-11-17 02:36:00,204.288,204.288,204.239,204.268,18200000.0
2005-11-17 02:37:00,204.275,204.304,204.267,204.304,28700000.0
2005-11-17 02:38:00,204.298,204.312,204.286,204.3,52400000.0
2005-11-17 02:39:00,204.322,204.376,204.322,204.376,88200002.0
2005-11-17 02:40:00,204.379,204.391,204.358,204.391,42000000.0
2005-11-17 02:41:00,204.421,204.425,204.402,204.402,46300001.0
2005-11-17 02:42:00,204.397,204.402,204.38,204.38,57299999.0
2005-11-17 02:43:00,204.41,204.435,204.41,204.432,52600000.0
2005-11-17 02:44:00,204.438,204.468,204.438,204.468,51800000.0
2005-11-17 02:45:00,204.455,204.455,204.425,204.431,90000001.0
2005-11-17 02:46:00,204.415,204.438,204.411,204.438,47800000.0
2005-11-17 02:47:00,204.447,204.463,204.447,204.462,20800000.0
2005-11-17 02:48:00,204.454,204.465,204.426,204.426,56800000.0
2005-11-17 02:49:00,204.427,204.457,204.427,204.447,45900000.0
2005-11-17 02:50:00,204.447,204.455,204.44,204.45,34600000.0
2005-11-17 02:51:00,204.459,204.459,204.423,204.444,48599999.0
2005-11-17 02:52:00,204.425,204.434,204.412,204.432,51500000.0
2005-11-17 02:53:00,204.427,204.463,204.427,204.435,33800000.0
2005-11-17 02:54:00,204.424,204.453,204.424,204.449,48100000.0
2005-11-17 02:55:00,204.419,204.448,204.418,204.448,27200000.0
2005-11-17 02:56:00,204.444,204.448,204.433,204.439,56700000.0
2005-11-17 02:57:00,204.442,204.455,204.436,204.44,63600000.0
2005-11-17 02:58:00,204.445,204.478,204.435,204.478,43400000.0
2005-11-17 02:59:00,204.476,204.523,204.453,204.523,79000000.0
2005-11-17 03:00:00,204.518,204.518,204.466,204.466,93399998.0
2005-11-17 03:01:00,204.474,204.474,204.45,204.457,12600000.0
2005-11-17 03:02:00,204.457,204.457,204.427,204.427,43900000.0
2005-11-17 03:03:00,204.442,204.456,204.439,204.439,29400000.0
2005-11-17 03:04:00,204.441,204.452,204.433,204.438,63900000.0
2005-11-17 03:05:00,204.433,204.44,204.411,204.425,56900000.0
2005-11-17 03:06:00,204.425,204.44,204.422,204.43,66000000.0
2005-11-17 03:07:00,204.415,204.436,204.415,204.43,12200000.0
2005-11-17 03:08:00,204.441,204.457,204.432,204.444,36700000.0
2005-11-17 03:09:00,204.446,204.476,204.446,204.457,66900000.0
2005-11-17 03:10:00,204.442,204.493,204.441,204.479,41400000.0
2005-11-17 03:11:00,204.476,204.493,204.454,204.475,73400000.0
2005-11-17 03:12:00,204.502,204.536,204.502,204.536,27900000.0
2005-11-17 03:13:00,204.522,204.522,204.484,204.495,74300000.0
2005-11-17 03:14:00,204.492,204.509,204.447,204.447,60099999.0
2005-11-17 03:15:00,204.46,204.475,204.453,204.475,50800001.0
2005-11-17 03:16:00,204.483,204.5,204.471,204.5,29500000.0
2005-11-17 03:17:00,204.489,204.501,204.489,204.49,17500000.0
2005-11-17 03:18:00,204.487,204.487,204.437,204.437,20700000.0
2005-11-17 03:19:00,204.435,204.467,204.435,204.467,36600000.0
2005-11-17 03:20:00,204.462,204.475,204.455,204.462,50499999.0
2005-11-17 03:21:00,204.472,204.472,204.442,204.468,99000000.0
2005-11-17 03:22:00,204.464,204.469,204.45,204.45,53700001.0
2005-11-17 03:23:00,204.466,204.476,204.458,204.46,44700000.0
2005-11-17 03:24:00,204.474,204.492,204.471,204.492,112300002.0
2005-11-17 03:25:00,204.492,204.513,204.489,204.499,58500001.0
2005-11-17 03:26:00,204.494,204.505,204.494,204.505,63300001.0
2005-11-17 03:27:00,204.509,204.535,204.509,204.521,22300000.0
2005-11-17 03:28:00,204.537,204.564,204.534,204.543,46700000.0
2005-11-17 03:29:00,204.54,204.569,204.53,204.569,70900001.0
2005-11-17 03:30:00,204.564,204.578,204.563,204.563,34600000.0
2005-11-17 03:31:00,204.573,204.575,204.556,204.57,46200000.0
2005-11-17 03:32:00,204.567,204.575,204.563,204.563,72600001.0
2005-11-17 03:33:00,204.561,204.578,204.555,204.578,30400000.0
2005-11-17 03:34:00,204.577,204.597,204.554,204.554,36500000.0
2005-11-17 03:35:00,204.529,204.554,204.522,204.522,54200001.0
2005-11-17 03:36:00,204.512,204.53,204.491,204.491,75900000.0
2005-11-17 03:37:00,204.505,204.508,204.495,204.495,36499999.0
2005-11-17 03:38:00,204.492,204.492,204.47,204.492,28700000.0
2005-11-17 03:39:00,204.488,204.52,204.487,204.52,32000000.0
2005-11-17 03:40:00,204.511,204.531,204.511,204.519,41800000.0
2005-11-17 03:41:00,204.519,204.538,204.515,204.522,90800000.0
2005-11-17 03:42:00,204.525,204.544,204.525,204.532,35199999.0
2005-11-17 03:43:00,204.534,204.54,204.522,204.525,54000000.0
2005-11-17 03:44:00,204.525,204.525,204.517,204.52,40300000.0
2005-11-17 03:45:00,204.524,204.53,204.507,204.513,62900000.0
2005-11-17 03:46:00,204.498,204.515,204.495,204.497,32800000.0
2005-11-17 03:47:00,204.493,204.493,204.442,204.452,106599999.0
2005-11-17 03:48:00,204.451,204.464,204.419,204.436,83099998.0
2005-11-17 03:49:00,204.424,204.436,204.419,204.436,33700000.0
2005-11-17 03:50:00,204.443,204.457,204.443,204.457,5600000.0
2005-11-17 03:51:00,204.451,204.451,204.394,204.394,48100000.0
2005-11-17 03:52:00,204.41,204.441,204.403,204.441,57200000.0
2005-11-17 03:53:00,204.451,204.463,204.451,204.457,28899999.0
2005-11-17 03:54:00,204.457,204.462,204.454,204.457,21600000.0
2005-11-17 03:55:00,204.453,204.453,204.423,204.436,35700000.0
2005-11-17 03:56:00,204.43,204.45,204.43,204.44,51800001.0
2005-11-17 03:57:00,204.436,204.456,204.433,204.444,65500000.0
2005-11-17 03:58:00,204.44,204.445,204.43,204.445,86800000.0
2005-11-17 03:59:00,204.438,204.445,204.423,204.423,41300000.0
2005-11-17 04:00:00,204.416,204.434,204.416,204.431,52900000.0
2005-11-17 04:01:00,204.441,204.459,204.441,204.452,46200000.0
2005-11-17 04:02:00,204.452,204.475,204.44,204.44,57300000.0
2005-11-17 04:03:00,204.443,204.462,204.443,204.459,24400000.0
2005-11-17 04:04:00,204.458,204.474,204.455,204.473,51000000.0
2005-11-17 04:05:00,204.474,204.483,204.463,204.465,73200000.0
2005-11-17 04:06:00,204.467,204.47,204.459,204.469,50999999.0
2005-11-17 04:07:00,204.47,204.47,204.448,204.448,7600000.0
2005-11-17 04:08:00,204.467,204.467,204.44,204.453,66200000.0
2005-11-17 04:09:00,204.435,204.435,204.398,204.398,58699999.0
2005-11-17 04:10:00,204.409,204.432,204.409,204.42,48000000.0
2005-11-17 04:11:00,204.433,204.453,204.431,204.432,69200001.0
2005-11-17 04:12:00,204.43,204.455,204.43,204.44,71100001.0
2005-11-17 04:13:00,204.442,204.45,204.441,204.45,34100000.0
2005-11-17 04:14:00,204.442,204.451,204.388,204.398,71600000.0
2005-11-17 04:15:00,204.407,204.424,204.402,204.417,72699999.0
2005-11-17 04:16:00,204.404,204.425,204.402,204.402,46800000.0
2005-11-17 04:17:00,204.406,204.414,204.391,204.4,46400000.0
2005-11-17 04:18:00,204.39,204.39,204.39,204.39,6000000.0
2005-11-17 04:19:00,204.395,204.404,204.39,204.404,31800000.0
2005-11-17 04:20:00,204.397,204.414,204.397,204.397,42600000.0
2005-11-17 04:21:00,204.401,204.425,204.401,204.425,18700000.0
2005-11-17 04:22:00,204.422,204.437,204.417,204.417,43300000.0
2005-11-17 04:23:00,204.401,204.421,204.387,204.387,25500000.0
2005-11-17 04:24:00,204.381,204.381,204.344,204.37,56800000.0
2005-11-17 04:25:00,204.353,204.368,204.353,204.361,15400000.0
2005-11-17 04:26:00,204.355,204.355,204.316,204.344,30900000.0
2005-11-17 04:27:00,204.338,204.366,204.335,204.366,56500000.0
2005-11-17 04:28:00,204.361,204.37,204.355,204.363,36999999.0
2005-11-17 04:29:00,204.376,204.384,204.369,204.375,39100000.0
2005-11-17 04:30:00,204.389,204.41,204.389,204.402,59299999.0
2005-11-17 04:31:00,204.4,204.429,204.39,204.425,49500000.0
2005-11-17 04:32:00,204.431,204.449,204.429,204.429,65200001.0
2005-11-17 04:33:00,204.416,204.423,204.396,204.397,58799998.0
2005-11-17 04:34:00,204.399,204.415,204.399,204.414,54700000.0
2005-11-17 04:35:00,204.429,204.44,204.423,204.44,42699999.0
2005-11-17 04:36:00,204.421,204.443,204.421,204.443,33000000.0
2005-11-17 04:37:00,204.455,204.462,204.427,204.436,52500001.0
2005-11-17 04:38:00,204.438,204.438,204.394,204.416,40400000.0
2005-11-17 04:39:00,204.418,204.43,204.398,204.43,29200000.0
2005-11-17 04:40:00,204.419,204.419,204.393,204.41,45900000.0
2005-11-17 04:41:00,204.429,204.453,204.429,204.436,46600000.0
2005-11-17 04:42:00,204.433,204.455,204.432,204.45,60200000.0
2005-11-17 04:43:00,204.47,204.471,204.439,204.458,61199999.0
2005-11-17 04:44:00,204.475,204.475,204.447,204.45,31400000.0
2005-11-17 04:45:00,204.44,204.464,204.43,204.43,67499999.0
2005-11-17 04:46:00,204.426,204.441,204.426,204.43,14900000.0
2005-11-17 04:47:00,204.443,204.451,204.424,204.425,42400000.0
2005-11-17 04:48:00,204.421,204.427,204.395,204.395,49700000.0
2005-11-17 04:49:00,204.399,204.439,204.399,204.415,33400000.0
2005-11-17 04:50:00,204.418,204.428,204.399,204.418,49600000.0
2005-11-17 04:51:00,204.42,204.42,204.406,204.417,20700000.0
2005-11-17 04:52:00,204.41,204.415,204.394,204.401,29100000.0
2005-11-17 04:53:00,204.399,204.399,204.306,204.306,54500000.0
2005-11-17 04:54:00,204.316,204.343,204.305,204.311,58000000.0
2005-11-17 04:55:00,204.296,204.335,204.292,204.327,50700000.0
2005-11-17 04:56:00,204.341,204.366,204.34,204.355,31400000.0
2005-11-17 04:57:00,204.363,204.365,204.355,204.355,58200000.0
2005-11-17 04:58:00,204.356,204.418,204.356,204.41,55500001.0
2005-11-17 04:59:00,204.409,204.409,204.38,204.38,6900000.0
2005-11-17 05:00:00,204.398,204.411,204.391,204.411,45500000.0
2005-11-17 05:01:00,204.409,204.41,204.4,204.408,36700000.0
2005-11-17 05:02:00,204.4,204.415,204.384,204.384,53200001.0
2005-11-17 05:03:00,204.393,204.415,204.393,204.415,18100000.0
2005-11-17 05:04:00,204.411,204.428,204.408,204.425,39499999.0
2005-11-17 05:05:00,204.426,204.426,204.403,204.414,45000001.0
2005-11-17 05:06:00,204.407,204.421,204.391,204.391,43900001.0
2005-11-17 05:07:00,204.414,204.432,204.401,204.401,68200002.0
2005-11-17 05:08:00,204.395,204.44,204.395,204.425,67700000.0
2005-11-17 05:09:00,204.428,204.451,204.428,204.451,26000000.0
2005-11-17 05:10:00,204.453,204.454,204.421,204.421,67300000.0
2005-11-17 05:11:00,204.41,204.427,204.4,204.427,49100000.0
2005-11-17 05:12:00,204.423,204.444,204.418,204.425,49900000.0
2005-11-17 05:13:00,204.417,204.421,204.402,204.402,33200000.0
2005-11-17 05:14:00,204.419,204.423,204.401,204.415,71299999.0
2005-11-17 05:15:00,204.412,204.415,204.403,204.403,24900000.0
2005-11-17 05:16:00,204.415,204.434,204.415,204.43,70600000.0
2005-11-17 05:17:00,204.423,204.438,204.417,204.421,27500000.0
2005-11-17 05:18:00,204.42,204.42,204.396,204.396,74900001.0
2005-11-17 05:19:00,204.4,204.422,204.394,204.404,59900000.0
2005-11-17 05:20:00,204.408,204.408,204.371,204.373,18900000.0
2005-11-17 05:21:00,204.372,204.381,204.313,204.313,45300000.0
2005-11-17 05:22:00,204.313,204.349,204.313,204.33,48400000.0
2005-11-17 05:23:00,204.329,204.333,204.293,204.293,56000000.0
2005-11-17 05:24:00,204.299,204.299,204.256,204.28,94100001.0
2005-11-17 05:25:00,204.277,204.277,204.24,204.258,54200000.0
2005-11-17 05:26:00,204.248,204.261,204.237,204.248,63500000.0
2005-11-17 05:27:00,204.246,204.246,204.215,204.23,73300000.0
2005-11-17 05:28:00,204.24,204.266,204.24,204.257,42599999.0
2005-11-17 05:29:00,204.248,204.26,204.226,204.226,68500000.0
2005-11-17 05:30:00,204.238,204.245,204.178,204.179,40300000.0
2005-11-17 05:31:00,204.167,204.186,204.156,204.185,24700000.0
2005-11-17 05:32:00,204.19,204.211,204.139,204.139,65700000.0
2005-11-17 05:33:00,204.124,204.237,204.12,204.237,50200000.0
2005-11-17 05:34:00,204.26,204.263,204.218,204.256,23400000.0
2005-11-17 05:35:00,204.272,204.309,204.265,204.268,48700000.0
2005-11-17 05:36:00,204.266,204.28,204.226,204.239,30200000.0
2005-11-17 05:37:00,204.239,204.239,204.212,204.238,38200000.0
2005-11-17 05:38:00,204.247,204.266,204.247,204.262,41100000.0
2005-11-17 05:39:00,204.302,204.394,204.302,204.38,24600000.0
2005-11-17 05:40:00,204.362,204.362,204.323,204.339,31000000.0
2005-11-17 05:41:00,204.35,204.378,204.348,204.368,54300000.0
2005-11-17 05:42:00,204.389,204.392,204.322,204.345,29100000.0
2005-11-17 05:43:00,204.333,204.425,204.333,204.425,41700000.0
2005-11-17 05:44:00,204.439,204.439,204.368,204.373,60999999.0
2005-11-17 05:45:00,204.347,204.352,204.325,204.33,40600000.0
2005-11-17 05:46:00,204.321,204.345,204.321,204.345,44699999.0
2005-11-17 05:47:00,204.349,204.349,204.326,204.329,40400000.0
2005-11-17 05:48:00,204.336,204.336,204.286,204.295,32400000.0
2005-11-17 05:49:00,204.292,204.301,204.273,204.288,50100000.0
2005-11-17 05:50:00,204.278,204.298,204.278,204.297,69100000.0
2005-11-17 05:51:00,204.302,204.304,204.276,204.278,39200000.0
2005-11-17 05:52:00,204.307,204.318,204.292,204.318,70200000.0
2005-11-17 05:53:00,204.309,204.319,204.286,204.31,75500000.0
2005-11-17 05:54:00,204.31,204.315,204.31,204.315,6800000.0
2005-11-17 05:55:00,204.306,204.327,204.306,204.326,46600000.0
2005-11-17 05:56:00,204.325,204.332,204.308,204.327,82000000.0
2005-11-17 05:57:00,204.35,204.35,204.322,204.33,39500000.0
2005-11-17 05:58:00,204.34,204.34,204.325,204.337,44900000.0
2005-11-17 05:59:00,204.335,204.335,204.287,204.287,53299999.0
2005-11-17 06:00:00,204.285,204.292,204.273,204.278,50300000.0
2005-11-17 06:01:00,204.291,204.321,204.286,204.314,42200000.0
2005-11-17 06:02:00,204.305,204.305,204.272,204.278,36200000.0
2005-11-17 06:03:00,204.262,204.29,204.261,204.276,66699999.0
2005-11-17 06:04:00,204.271,204.271,204.242,204.256,53100000.0
2005-11-17 06:05:00,204.256,204.256,204.203,204.215,87899999.0
2005-11-17 06:06:00,204.205,204.205,204.18,204.18,86100000.0
2005-11-17 06:07:00,204.147,204.147,204.085,204.106,49300000.0
2005-11-17 06:08:00,204.107,204.117,204.061,204.102,20700000.0
2005-11-17 06:09:00,204.134,204.155,204.13,204.142,51400000.0
2005-11-17 06:10:00,204.144,204.152,204.135,204.135,61700000.0
2005-11-17 06:11:00,204.131,204.16,204.131,204.16,35100000.0
2005-11-17 06:12:00,204.16,204.17,204.154,204.17,28200000.0
2005-11-17 06:13:00,204.18,204.217,204.18,204.214,40100000.0
2005-11-17 06:14:00,204.204,204.211,204.183,204.193,44900000.0
2005-11-17 06:15:00,204.195,204.207,204.195,204.207,37200000.0
2005-11-17 06:16:00,204.214,204.217,204.193,204.193,34300000.0
2005-11-17 06:17:00,204.193,204.222,204.191,204.207,51700000.0
2005-11-17 06:18:00,204.193,204.207,204.185,204.19,27200000.0
2005-11-17 06:19:00,204.207,204.21,204.176,204.204,38300000.0
2005-11-17 06:20:00,204.22,204.22,204.194,204.201,57300000.0
2005-11-17 06:21:00,204.2,204.215,204.192,204.2,41000000.0
2005-11-17 06:22:00,204.201,204.218,204.201,204.206,49000000.0
2005-11-17 06:23:00,204.239,204.242,204.222,204.222,72700000.0
2005-11-17 06:24:00,204.214,204.241,204.214,204.229,61000000.0
2005-11-17 06:25:00,204.229,204.233,204.202,204.202,72500000.0
2005-11-17 06:26:00,204.2,204.238,204.2,204.238,60400000.0
2005-11-17 06:27:00,204.226,204.239,204.206,204.229,85900000.0
2005-11-17 06:28:00,204.237,204.273,204.237,204.273,25700000.0
2005-11-17 06:29:00,204.278,204.278,204.25,204.25,43800000.0
2005-11-17 06:30:00,204.251,204.274,204.248,204.248,64000000.0
2005-11-17 06:31:00,204.238,204.247,204.229,204.242,114799999.0
2005-11-17 06:32:00,204.232,204.251,204.222,204.222,23600000.0
2005-11-17 06:33:00,204.213,204.221,204.2,204.206,92800001.0
2005-11-17 06:34:00,204.204,204.22,204.203,204.22,52300001.0
2005-11-17 06:35:00,204.214,204.218,204.2,204.217,44300000.0
2005-11-17 06:36:00,204.226,204.226,204.206,204.209,42700000.0
2005-11-17 06:37:00,204.207,204.207,204.183,204.183,36300000.0
2005-11-17 06:38:00,204.197,204.212,204.194,204.195,42900000.0
2005-11-17 06:39:00,204.194,204.203,204.192,204.2,72000001.0
2005-11-17 06:40:00,204.192,204.212,204.192,204.205,59700000.0
2005-11-17 06:41:00,204.189,204.189,204.164,204.171,28300000.0
2005-11-17 06:42:00,204.164,204.164,204.128,204.128,65700000.0
2005-11-17 06:43:00,204.105,204.105,204.073,204.098,60500001.0
2005-11-17 06:44:00,204.105,204.107,204.066,204.073,26100000.0
2005-11-17 06:45:00,204.08,204.097,204.067,204.09,61000000.0
2005-11-17 06:46:00,204.081,204.122,204.081,204.12,65699999.0
2005-11-17 06:47:00,204.102,204.102,204.086,204.101,56400000.0
2005-11-17 06:48:00,204.107,204.123,204.097,204.123,76499999.0
2005-11-17 06:49:00,204.113,204.136,204.113,204.13,36300000.0
2005-11-17 06:50:00,204.149,204.15,204.109,204.131,58700000.0
2005-11-17 06:51:00,204.125,204.125,204.063,204.08,61300000.0
2005-11-17 06:52:00,204.074,204.074,204.041,204.043,52600000.0
2005-11-17 06:53:00,204.044,204.051,204.037,204.045,38899999.0
2005-11-17 06:54:00,204.009,204.025,203.987,203.987,34300000.0
2005-11-17 06:55:00,203.975,203.988,203.973,203.973,18400000.0
2005-11-17 06:56:00,203.972,204.01,203.966,203.975,70600000.0
2005-11-17 06:57:00,203.951,204.035,203.933,204.022,72800000.0
2005-11-17 06:58:00,203.996,204.032,203.996,204.032,40200000.0
2005-11-17 06:59:00,204.031,204.053,204.02,204.043,33100000.0
2005-11-17 07:00:00,204.046,204.072,204.044,204.047,41400000.0
2005-11-17 07:01:00,204.05,204.075,204.037,204.066,47900000.0
2005-11-17 07:02:00,204.055,204.071,204.044,204.065,38500000.0
2005-11-17 07:03:00,204.064,204.08,204.056,204.08,58000000.0
2005-11-17 07:04:00,204.074,204.08,204.06,204.06,32900000.0
2005-11-17 07:05:00,204.07,204.08,204.056,204.08,64600000.0
2005-11-17 07:06:00,204.09,204.103,204.071,204.071,91000000.0
2005-11-17 07:07:00,204.073,204.073,204.051,204.062,38200000.0
2005-11-17 07:08:00,204.08,204.08,204.044,204.05,16700000.0
2005-11-17 07:09:00,204.071,204.074,204.055,204.055,37600001.0
2005-11-17 07:10:00,204.074,204.136,204.074,204.119,61700001.0
2005-11-17 07:11:00,204.119,204.124,204.108,204.11,57000000.0
2005-11-17 07:12:00,204.106,204.106,204.065,204.08,26800000.0
2005-11-17 07:13:00,204.056,204.074,204.047,204.065,75700000.0
2005-11-17 07:14:00,204.062,204.062,204.042,204.054,63299999.0
2005-11-17 07:15:00,204.052,204.055,204.04,204.04,23300000.0
2005-11-17 07:16:00,204.047,204.047,204.034,204.044,55800001.0
2005-11-17 07:17:00,204.054,204.063,204.039,204.063,30200000.0
2005-11-17 07:18:00,204.066,204.077,204.059,204.059,59700000.0
2005-11-17 07:19:00,204.079,204.1,204.073,204.08,66300000.0
2005-11-17 07:20:00,204.077,204.082,204.048,204.048,24500000.0
2005-11-17 07:21:00,204.033,204.074,204.033,204.074,35000000.0
2005-11-17 07:22:00,204.078,204.107,204.075,204.099,24100000.0
2005-11-17 07:23:00,204.098,204.173,204.098,204.173,39700000.0
2005-11-17 07:24:00,204.194,204.213,204.192,204.192,41600000.0
2005-11-17 07:25:00,204.17,204.194,204.139,204.148,84299999.0
2005-11-17 07:26:00,204.159,204.19,204.159,204.187,24800000.0
2005-11-17 07:27:00,204.189,204.202,204.189,204.199,62999999.0
2005-11-17 07:28:00,204.21,204.222,204.177,204.18,81200000.0
2005-11-17 07:29:00,204.179,204.191,204.154,204.185,58200000.0
2005-11-17 07:30:00,204.191,204.192,204.16,204.16,65200000.0
2005-11-17 07:31:00,204.156,204.161,204.136,204.161,66500000.0
2005-11-17 07:32:00,204.177,204.223,204.177,204.223,23300000.0
2005-11-17 07:33:00,204.204,204.222,204.204,204.217,44100001.0
2005-11-17 07:34:00,204.22,204.23,204.215,204.215,20600000.0
2005-11-17 07:35:00,204.226,204.232,204.218,204.232,34000000.0
2005-11-17 07:36:00,204.235,204.235,204.21,204.22,51499999.0
2005-11-17 07:37:00,204.22,204.242,204.22,204.234,50100000.0
2005-11-17 07:38:00,204.232,204.245,204.232,204.24,58100000.0
2005-11-17 07:39:00,204.24,204.253,204.232,204.232,51100000.0
2005-11-17 07:40:00,204.246,204.252,204.24,204.24,56699999.0
2005-11-17 07:41:00,204.235,204.235,204.225,204.225,34500001.0
2005-11-17 07:42:00,204.24,204.255,204.24,204.248,34399999.0
2005-11-17 07:43:00,204.236,204.236,204.206,204.235,27500000.0
2005-11-17 07:44:00,204.235,204.258,204.229,204.235,40400000.0
2005-11-17 07:45:00,204.227,204.236,204.213,204.217,34200000.0
2005-11-17 07:46:00,204.217,204.239,204.217,204.23,19500000.0
2005-11-17 07:47:00,204.233,204.255,204.227,204.251,37300000.0
2005-11-17 07:48:00,204.247,204.255,204.235,204.24,52800000.0
2005-11-17 07:49:00,204.237,204.248,204.235,204.235,28900000.0
2005-11-17 07:50:00,204.228,204.228,204.214,204.219,55800000.0
2005-11-17 07:51:00,204.245,204.262,204.234,204.262,66600000.0
2005-11-17 07:52:00,204.253,204.32,204.253,204.293,46800000.0
2005-11-17 07:53:00,204.284,204.284,204.246,204.246,81800000.0
2005-11-17 07:54:00,204.225,204.24,204.196,204.201,54600001.0
2005-11-17 07:55:00,204.182,204.225,204.182,204.19,65200000.0
2005-11-17 07:56:00,204.182,204.206,204.165,204.165,64600000.0
2005-11-17 07:57:00,204.16,204.171,204.14,204.14,61500000.0
2005-11-17 07:58:00,204.16,204.279,204.16,204.27,57100000.0
2005-11-17 07:59:00,204.252,204.252,204.188,204.195,34500000.0
2005-11-17 08:00:00,204.201,204.209,204.177,204.18,31200000.0
2005-11-17 08:01:00,204.185,204.185,204.133,204.148,42200000.0
2005-11-17 08:02:00,204.161,204.19,204.139,204.19,62900000.0
2005-11-17 08:03:00,204.196,204.217,204.196,204.206,73400001.0
2005-11-17 08:04:00,204.202,204.255,204.202,204.241,52500000.0
2005-11-17 08:05:00,204.226,204.226,204.184,204.192,44400000.0
2005-11-17 08:06:00,204.212,204.222,204.194,204.211,64100001.0
2005-11-17 08:07:00,204.203,204.206,204.186,204.188,68199998.0
2005-11-17 08:08:00,204.19,204.19,204.155,204.155,39400000.0
2005-11-17 08:09:00,204.171,204.179,204.154,204.171,26800000.0
2005-11-17 08:10:00,204.175,204.175,204.153,204.156,34299999.0
2005-11-17 08:11:00,204.164,204.167,204.147,204.167,25900000.0
2005-11-17 08:12:00,204.172,204.172,204.142,204.15,56500000.0
2005-11-17 08:13:00,204.153,204.16,204.137,204.15,53599999.0
2005-11-17 08:14:00,204.146,204.162,204.146,204.152,16300000.0
2005-11-17 08:15:00,204.149,204.167,204.149,204.149,35100000.0
2005-11-17 08:16:00,204.163,204.163,204.15,204.153,24400000.0
2005-11-17 08:17:00,204.169,204.18,204.154,204.166,35200000.0
2005-11-17 08:18:00,204.167,204.167,204.153,204.153,25700000.0
2005-11-17 08:19:00,204.159,204.159,204.125,204.125,21800000.0
2005-11-17 08:20:00,204.144,204.144,204.114,204.138,49400000.0
2005-11-17 08:21:00,204.134,204.141,204.12,204.138,45700000.0
2005-11-17 08:22:00,204.15,204.165,204.129,204.155,44800000.0
2005-11-17 08:23:00,204.174,204.193,204.164,204.193,65300001.0
2005-11-17 08:24:00,204.202,204.212,204.185,204.212,39000000.0
2005-11-17 08:25:00,204.208,204.213,204.194,204.198,56799999.0
2005-11-17 08:26:00,204.171,204.188,204.171,204.18,38500000.0
2005-11-17 08:27:00,204.185,204.19,204.175,204.175,31500000.0
2005-11-17 08:28:00,204.178,204.198,204.172,204.194,73000000.0
2005-11-17 08:29:00,204.195,204.198,204.184,204.194,41200000.0
2005-11-17 08:30:00,204.193,204.206,204.18,204.206,32400000.0
2005-11-17 08:31:00,204.2,204.2,204.177,204.177,50900000.0
2005-11-17 08:32:00,204.179,204.195,204.178,204.195,42999999.0
2005-11-17 08:33:00,204.208,204.242,204.208,204.233,84300000.0
2005-11-17 08:34:00,204.252,204.275,204.25,204.265,85400001.0
2005-11-17 08:35:00,204.254,204.28,204.254,204.28,47800000.0
2005-11-17 08:36:00,204.277,204.28,204.261,204.28,77899999.0
2005-11-17 08:37:00,204.262,204.283,204.261,204.279,65900000.0
2005-11-17 08:38:00,204.283,204.318,204.283,204.3,64300000.0
2005-11-17 08:39:00,204.296,204.296,204.27,204.27,37700000.0
2005-11-17 08:40:00,204.278,204.293,204.278,204.292,37300000.0
2005-11-17 08:41:00,204.288,204.308,204.285,204.298,53099999.0
2005-11-17 08:42:00,204.307,204.315,204.293,204.307,81299998.0
2005-11-17 08:43:00,204.301,204.301,204.269,204.269,20000000.0
2005-11-17 08:44:00,204.276,204.277,204.253,204.262,75800001.0
2005-11-17 08:45:00,204.253,204.276,204.253,204.259,42200000.0
2005-11-17 08:46:00,204.27,204.29,204.27,204.276,36300000.0
2005-11-17 08:47:00,204.269,204.286,204.23,204.23,25300000.0
2005-11-17 08:48:00,204.23,204.246,204.23,204.24,23600000.0
2005-11-17 08:49:00,204.219,204.231,204.217,204.217,46100000.0
2005-11-17 08:50:00,204.212,204.235,204.209,204.235,32200000.0
2005-11-17 08:51:00,204.225,204.24,204.221,204.24,44000000.0
2005-11-17 08:52:00,204.255,204.269,204.25,204.269,64800000.0
2005-11-17 08:53:00,204.242,204.242,204.221,204.222,28300000.0
2005-11-17 08:54:00,204.2,204.214,204.196,204.205,60899999.0
2005-11-17 08:55:00,204.198,204.226,204.169,204.226,39900000.0
2005-11-17 08:56:00,204.229,204.248,204.216,204.216,42200000.0
2005-11-17 08:57:00,204.21,204.226,204.198,204.198,74299998.0
2005-11-17 08:58:00,204.179,204.207,204.168,204.168,47000000.0
2005-11-17 08:59:00,204.168,204.174,204.147,204.157,68199999.0
2005-11-17 09:00:00,204.149,204.162,204.137,204.147,34100000.0
2005-11-17 09:01:00,204.139,204.147,204.133,204.147,62300000.0
2005-11-17 09:02:00,204.157,204.163,204.104,204.104,23100000.0
2005-11-17 09:03:00,204.101,204.11,204.091,204.1,31700000.0
2005-11-17 09:04:00,204.089,204.102,204.087,204.095,51600000.0
2005-11-17 09:05:00,204.098,204.107,204.06,204.06,33500000.0
2005-11-17 09:06:00,204.042,204.042,204.001,204.001,56400000.0
2005-11-17 09:07:00,204.009,204.061,204.009,204.058,32399999.0
2005-11-17 09:08:00,204.038,204.078,204.034,204.078,23400000.0
2005-11-17 09:09:00,204.11,204.13,204.11,204.112,33200000.0
2005-11-17 09:10:00,204.142,204.154,204.137,204.151,37900000.0
2005-11-17 09:11:00,204.153,204.182,204.144,204.182,22600000.0
2005-11-17 09:12:00,204.215,204.238,204.203,204.238,53200000.0
2005-11-17 09:13:00,204.236,204.273,204.236,204.264,79900000.0
2005-11-17 09:14:00,204.24,204.24,204.166,204.166,50800000.0
2005-11-17 09:15:00,204.167,204.171,204.147,204.167,34300000.0
2005-11-17 09:16:00,204.164,204.177,204.15,204.177,29700000.0
2005-11-17 09:17:00,204.185,204.25,204.185,204.25,47300000.0
2005-11-17 09:18:00,204.246,204.256,204.224,204.244,54800000.0
2005-11-17 09:19:00,204.232,204.24,204.222,204.236,46000000.0
2005-11-17 09:20:00,204.232,204.235,204.207,204.207,29500000.0
2005-11-17 09:21:00,204.223,204.262,204.223,204.262,46800000.0
2005-11-17 09:22:00,204.264,204.269,204.22,204.229,61700000.0
2005-11-17 09:23:00,204.238,204.238,204.201,204.202,62899999.0
2005-11-17 09:24:00,204.196,204.204,204.177,204.2,47900000.0
2005-11-17 09:25:00,204.206,204.212,204.197,204.199,51800000.0
2005-11-17 09:26:00,204.192,204.192,204.172,204.172,66999999.0
2005-11-17 09:27:00,204.176,204.186,204.172,204.182,67600001.0
2005-11-17 09:28:00,204.188,204.192,204.169,204.183,69799999.0
2005-11-17 09:29:00,204.159,204.179,204.15,204.161,43200000.0
2005-11-17 09:30:00,204.136,204.143,204.119,204.128,36700000.0
2005-11-17 09:31:00,204.098,204.098,204.044,204.044,22700000.0
2005-11-17 09:32:00,204.04,204.083,204.04,204.06,55000001.0
2005-11-17 09:33:00,204.063,204.081,204.055,204.066,47200000.0
2005-11-17 09:34:00,204.059,204.064,204.048,204.06,57800000.0
2005-11-17 09:35:00,204.066,204.109,204.066,204.079,62400000.0
2005-11-17 09:36:00,204.095,204.107,204.085,204.085,36700000.0
2005-11-17 09:37:00,204.066,204.087,204.056,204.056,37700000.0
2005-11-17 09:38:00,204.026,204.093,204.026,204.093,36300000.0
2005-11-17 09:39:00,204.126,204.193,204.126,204.193,40500000.0
2005-11-17 09:40:00,204.226,204.262,204.221,204.262,43900000.0
2005-11-17 09:41:00,204.261,204.261,204.221,204.221,48500001.0
2005-11-17 09:42:00,204.231,204.265,204.231,204.243,36800000.0
2005-11-17 09:43:00,204.237,204.319,204.237,204.319,51800000.0
2005-11-17 09:44:00,204.302,204.337,204.266,204.337,66100000.0
2005-11-17 09:45:00,204.342,204.372,204.339,204.357,53900000.0
2005-11-17 09:46:00,204.33,204.343,204.32,204.326,47800000.0
2005-11-17 09:47:00,204.325,204.34,204.321,204.325,34300000.0
2005-11-17 09:48:00,204.327,204.338,204.317,204.319,60300001.0
2005-11-17 09:49:00,204.326,204.348,204.32,204.32,45100000.0
2005-11-17 09:50:00,204.332,204.358,204.314,204.356,40100000.0
2005-11-17 09:51:00,204.379,204.421,204.379,204.381,28100000.0
2005-11-17 09:52:00,204.389,204.403,204.322,204.322,62900000.0
2005-11-17 09:53:00,204.329,204.337,204.312,204.326,97000000.0
2005-11-17 09:54:00,204.317,204.317,204.271,204.285,50900000.0
2005-11-17 09:55:00,204.294,204.308,204.292,204.308,41500000.0
2005-11-17 09:56:00,204.309,204.392,204.309,204.392,50100001.0
2005-11-17 09:57:00,204.376,204.398,204.365,204.365,27300000.0
2005-11-17 09:58:00,204.37,204.38,204.352,204.359,77700001.0
2005-11-17 09:59:00,204.361,204.406,204.352,204.406,24500000.0
2005-11-17 10:00:00,204.431,204.435,204.413,204.425,69399999.0
2005-11-17 10:01:00,204.427,204.427,204.343,204.354,43100000.0
2005-11-17 10:02:00,204.384,204.401,204.373,204.397,71400000.0
2005-11-17 10:03:00,204.392,204.395,204.387,204.39,52400000.0
2005-11-17 10:04:00,204.383,204.393,204.34,204.348,35700000.0
2005-11-17 10:05:00,204.369,204.386,204.369,204.386,28300000.0
2005-11-17 10:06:00,204.382,204.382,204.358,204.365,55699999.0
2005-11-17 10:07:00,204.354,204.363,204.331,204.341,39700000.0
2005-11-17 10:08:00,204.308,204.313,204.296,204.297,45300000.0
2005-11-17 10:09:00,204.308,204.329,204.308,204.322,53500001.0
2005-11-17 10:10:00,204.305,204.305,204.265,204.282,41500000.0
2005-11-17 10:11:00,204.258,204.282,204.232,204.24,28300000.0
2005-11-17 10:12:00,204.217,204.217,204.178,204.178,21900000.0
2005-11-17 10:13:00,204.166,204.182,204.147,204.148,71000000.0
2005-11-17 10:14:00,204.14,204.14,204.12,204.127,23000000.0
2005-11-17 10:15:00,204.137,204.137,204.111,204.124,51900001.0
2005-11-17 10:16:00,204.147,204.171,204.147,204.15,43400000.0
2005-11-17 10:17:00,204.147,204.166,204.14,204.145,37100000.0
2005-11-17 10:18:00,204.124,204.139,204.106,204.128,61400000.0
2005-11-17 10:19:00,204.133,204.15,204.121,204.149,34200000.0
2005-11-17 10:20:00,204.157,204.174,204.137,204.163,58300000.0
2005-11-17 10:21:00,204.159,204.191,204.159,204.16,40900000.0
2005-11-17 10:22:00,204.158,204.158,204.109,204.146,32900000.0
2005-11-17 10:23:00,204.161,204.161,204.145,204.157,92899999.0
2005-11-17 10:24:00,204.141,204.141,204.111,204.123,22300000.0
2005-11-17 10:25:00,204.119,204.152,204.119,204.137,60600001.0
2005-11-17 10:26:00,204.143,204.143,204.108,204.108,92800000.0
2005-11-17 10:27:00,204.119,204.119,204.088,204.095,46000000.0
2005-11-17 10:28:00,204.099,204.115,204.083,204.114,31100000.0
2005-11-17 10:29:00,204.127,204.146,204.113,204.128,55400000.0
2005-11-17 10:30:00,204.124,204.124,204.088,204.096,66600000.0
2005-11-17 10:31:00,204.091,204.096,204.074,204.076,50100000.0
2005-11-17 10:32:00,204.069,204.069,203.982,203.982,62699999.0
2005-11-17 10:33:00,204.002,204.045,204.002,204.011,54199999.0
2005-11-17 10:34:00,203.992,204.001,203.965,204.001,45599999.0
2005-11-17 10:35:00,204.02,204.02,203.998,203.998,49700001.0
2005-11-17 10:36:00,204.005,204.005,203.964,203.977,81099999.0
2005-11-17 10:37:00,203.991,204.013,203.991,203.991,39100000.0
2005-11-17 10:38:00,203.982,203.982,203.948,203.974,119099999.0
2005-11-17 10:39:00,203.979,203.986,203.962,203.982,51500000.0
2005-11-17 10:40:00,203.971,203.976,203.952,203.958,48200000.0
2005-11-17 10:41:00,203.961,203.995,203.952,203.995,38100000.0
2005-11-17 10:42:00,203.986,204.002,203.977,203.988,53600001.0
2005-11-17 10:43:00,203.969,203.979,203.95,203.961,67699999.0
2005-11-17 10:44:00,203.966,203.988,203.957,203.985,44100000.0
2005-11-17 10:45:00,204.008,204.022,203.992,204.022,21300000.0
2005-11-17 10:46:00,204.007,204.028,203.979,203.979,34100000.0
2005-11-17 10:47:00,203.955,203.97,203.91,203.91,58600000.0
2005-11-17 10:48:00,203.905,203.905,203.839,203.858,66500000.0
2005-11-17 10:49:00,203.875,203.875,203.744,203.75,46700000.0
2005-11-17 10:50:00,203.738,203.802,203.72,203.798,36600000.0
2005-11-17 10:51:00,203.838,203.872,203.824,203.867,45100000.0
2005-11-17 10:52:00,203.901,203.905,203.851,203.86,60800000.0
2005-11-17 10:53:00,203.854,203.861,203.827,203.838,37000000.0
2005-11-17 10:54:00,203.808,203.823,203.794,203.823,52300000.0
2005-11-17 10:55:00,203.827,203.827,203.751,203.757,43800000.0
2005-11-17 10:56:00,203.76,203.836,203.76,203.829,55800000.0
2005-11-17 10:57:00,203.837,203.837,203.791,203.791,53399999.0
2005-11-17 10:58:00,203.81,203.837,203.795,203.837,101400001.0
2005-11-17 10:59:00,203.843,203.906,203.843,203.906,14000000.0
2005-11-17 11:00:00,203.933,203.933,203.888,203.911,32700000.0
2005-11-17 11:01:00,203.924,203.924,203.901,203.923,39300000.0
2005-11-17 11:02:00,203.918,203.918,203.899,203.915,38000000.0
2005-11-17 11:03:00,203.896,203.935,203.892,203.934,49600000.0
2005-11-17 11:04:00,203.938,203.959,203.927,203.941,77299999.0
2005-11-17 11:05:00,203.926,203.937,203.91,203.91,42700000.0
2005-11-17 11:06:00,203.898,203.958,203.886,203.958,72800000.0
2005-11-17 11:07:00,203.948,203.952,203.905,203.905,34100000.0
2005-11-17 11:08:00,203.908,203.922,203.896,203.91,48099999.0
2005-11-17 11:09:00,203.919,203.927,203.905,203.927,134099999.0
2005-11-17 11:10:00,203.917,203.917,203.893,203.901,44900000.0
2005-11-17 11:11:00,203.911,203.911,203.874,203.901,48100000.0
2005-11-17 11:12:00,203.912,203.929,203.889,203.89,66299999.0
2005-11-17 11:13:00,203.874,203.884,203.845,203.845,23900000.0
2005-11-17 11:14:00,203.838,203.85,203.822,203.85,101400001.0
2005-11-17 11:15:00,203.864,203.928,203.864,203.903,48600000.0
2005-11-17 11:16:00,203.923,203.971,203.917,203.964,74800000.0
2005-11-17 11:17:00,203.965,204.042,203.96,204.042,54600000.0
2005-11-17 11:18:00,204.001,204.002,203.951,203.956,30400000.0
2005-11-17 11:19:00,203.922,203.939,203.903,203.907,47200000.0
2005-11-17 11:20:00,203.904,203.92,203.876,203.888,48900000.0
2005-11-17 11:21:00,203.93,203.994,203.93,203.994,18700000.0
2005-11-17 11:22:00,203.988,204.044,203.988,204.044,58200000.0
2005-11-17 11:23:00,204.039,204.093,204.039,204.093,67100000.0
2005-11-17 11:24:00,204.127,204.166,204.127,204.151,22900000.0
2005-11-17 11:25:00,204.121,204.121,204.072,204.08,37500000.0
2005-11-17 11:26:00,204.061,204.061,204.014,204.042,69500000.0
2005-11-17 11:27:00,204.066,204.125,204.04,204.125,29500000.0
2005-11-17 11:28:00,204.149,204.16,204.116,204.135,74700000.0
2005-11-17 11:29:00,204.136,204.136,204.003,204.049,41000000.0
2005-11-17 11:30:00,204.073,204.101,204.073,204.086,95199999.0
2005-11-17 11:31:00,204.13,204.19,204.13,204.19,13800000.0
2005-11-17 11:32:00,204.172,204.189,204.153,204.165,79999999.0
2005-11-17 11:33:00,204.186,204.219,204.18,204.202,61100000.0
2005-11-17 11:34:00,204.2,204.233,204.193,204.233,41600000.0
2005-11-17 11:35:00,204.233,204.239,204.193,204.194,21500000.0
2005-11-17 11:36:00,204.196,204.203,204.169,204.169,62499999.0
2005-11-17 11:37:00,204.15,204.15,204.106,204.106,39800000.0
2005-11-17 11:38:00,204.095,204.129,204.087,204.129,70899999.0
2005-11-17 11:39:00,204.14,204.166,204.137,204.164,50200000.0
2005-11-17 11:40:00,204.169,204.196,204.169,204.196,85400000.0
2005-11-17 11:41:00,204.214,204.223,204.194,204.211,62600000.0
2005-11-17 11:42:00,204.224,204.227,204.21,204.22,69300000.0
2005-11-17 11:43:00,204.234,204.303,204.234,204.298,103600001.0
2005-11-17 11:44:00,204.33,204.33,204.276,204.299,35100000.0
2005-11-17 11:45:00,204.309,204.337,204.309,204.327,52400000.0
2005-11-17 11:46:00,204.318,204.318,204.303,204.304,66799999.0
2005-11-17 11:47:00,204.303,204.336,204.303,204.318,40800000.0
2005-11-17 11:48:00,204.304,204.321,204.299,204.313,34100000.0
2005-11-17 11:49:00,204.291,204.312,204.266,204.266,46000000.0
2005-11-17 11:50:00,204.259,204.274,204.253,204.253,42600000.0
2005-11-17 11:51:00,204.272,204.285,204.217,204.217,33700000.0
2005-11-17 11:52:00,204.203,204.247,204.203,204.247,33900000.0
2005-11-17 11:53:00,204.265,204.265,204.232,204.25,42000000.0
2005-11-17 11:54:00,204.272,204.287,204.253,204.253,25500000.0
2005-11-17 11:55:00,204.231,204.231,204.12,204.127,42700001.0
2005-11-17 11:56:00,204.121,204.124,204.103,204.103,45400000.0
2005-11-17 11:57:00,204.102,204.116,204.089,204.09,63400000.0
2005-11-17 11:58:00,204.066,204.08,204.043,204.043,36500000.0
2005-11-17 11:59:00,204.042,204.058,204.019,204.047,35000000.0
2005-11-17 12:00:00,204.076,204.096,204.047,204.096,69900000.0
2005-11-17 12:01:00,204.105,204.151,204.105,204.151,30900000.0
2005-11-17 12:02:00,204.171,204.202,204.147,204.202,83700000.0
2005-11-17 12:03:00,204.23,204.267,204.208,204.265,48299999.0
2005-11-17 12:04:00,204.269,204.318,204.259,204.313,35300000.0
2005-11-17 12:05:00,204.304,204.336,204.287,204.31,40300000.0
2005-11-17 12:06:00,204.309,204.331,204.309,204.32,52500000.0
2005-11-17 12:07:00,204.337,204.36,204.295,204.295,107900000.0
2005-11-17 12:08:00,204.29,204.291,204.23,204.255,70500000.0
2005-11-17 12:09:00,204.264,204.273,204.205,204.205,27200000.0
2005-11-17 12:10:00,204.211,204.218,204.176,204.21,54399999.0
2005-11-17 12:11:00,204.21,204.242,204.21,204.236,48700000.0
2005-11-17 12:12:00,204.235,204.247,204.199,204.235,64600000.0
2005-11-17 12:13:00,204.229,204.245,204.196,204.207,49900001.0
2005-11-17 12:14:00,204.209,204.209,204.153,204.193,36400000.0
2005-11-17 12:15:00,204.201,204.206,204.158,204.167,43700000.0
2005-11-17 12:16:00,204.153,204.169,204.128,204.128,79400001.0
2005-11-17 12:17:00,204.13,204.176,204.122,204.139,51600000.0
2005-11-17 12:18:00,204.131,204.178,204.129,204.163,41500000.0
2005-11-17 12:19:00,204.156,204.16,204.12,204.16,33500000.0
2005-11-17 12:20:00,204.179,204.209,204.165,204.207,72599999.0
2005-11-17 12:21:00,204.229,204.251,204.223,204.228,63900000.0
2005-11-17 12:22:00,204.218,204.218,204.189,204.202,54399999.0
2005-11-17 12:23:00,204.227,204.227,204.197,204.197,28300000.0
2005-11-17 12:24:00,204.172,204.197,204.172,204.197,40300000.0
2005-11-17 12:25:00,204.204,204.231,204.204,204.231,71200000.0
2005-11-17 12:26:00,204.224,204.24,204.22,204.24,25300000.0
2005-11-17 12:27:00,204.225,204.236,204.216,204.224,38500000.0
2005-11-17 12:28:00,204.252,204.259,204.223,204.223,48299999.0
2005-11-17 12:29:00,204.228,204.233,204.189,204.195,47200000.0
2005-11-17 12:30:00,204.196,204.242,204.196,204.238,51800000.0
2005-11-17 12:31:00,204.237,204.237,204.199,204.209,78400001.0
2005-11-17 12:32:00,204.213,204.22,204.197,204.217,33700000.0
2005-11-17 12:33:00,204.214,204.227,204.209,204.227,33400000.0
2005-11-17 12:34:00,204.222,204.222,204.205,204.205,32200000.0
2005-11-17 12:35:00,204.218,204.234,204.218,204.23,66099999.0
2005-11-17 12:36:00,204.216,204.229,204.198,204.213,61200000.0
2005-11-17 12:37:00,204.225,204.245,204.187,204.187,89200000.0
2005-11-17 12:38:00,204.187,204.215,204.187,204.197,63500000.0
2005-11-17 12:39:00,204.188,204.202,204.179,204.188,92599998.0
2005-11-17 12:40:00,204.178,204.187,204.157,204.181,71300001.0
2005-11-17 12:41:00,204.191,204.199,204.167,204.167,69700001.0
2005-11-17 12:42:00,204.17,204.17,204.135,204.135,47200000.0
2005-11-17 12:43:00,204.127,204.127,204.102,204.117,54300000.0
2005-11-17 12:44:00,204.123,204.145,204.123,204.145,81500001.0
2005-11-17 12:45:00,204.155,204.203,204.147,204.203,21500000.0
2005-11-17 12:46:00,204.203,204.21,204.19,204.193,35000000.0
2005-11-17 12:47:00,204.188,204.188,204.148,204.159,65999999.0
2005-11-17 12:48:00,204.157,204.188,204.154,204.154,34200000.0
2005-11-17 12:49:00,204.155,204.175,204.137,204.137,76800000.0
2005-11-17 12:50:00,204.147,204.162,204.143,204.162,49000000.0
2005-11-17 12:51:00,204.166,204.166,204.124,204.151,28100000.0
2005-11-17 12:52:00,204.152,204.152,204.133,204.141,19100000.0
2005-11-17 12:53:00,204.145,204.16,204.14,204.14,28900000.0
2005-11-17 12:54:00,204.171,204.193,204.159,204.193,54700000.0
2005-11-17 12:55:00,204.183,204.183,204.149,204.168,37400000.0
2005-11-17 12:56:00,204.147,204.147,204.135,204.14,33000000.0
2005-11-17 12:57:00,204.13,204.151,204.112,204.122,94600000.0
2005-11-17 12:58:00,204.119,204.119,204.091,204.093,56700000.0
2005-11-17 12:59:00,204.1,204.105,204.077,204.089,73500000.0
2005-11-17 13:00:00,204.091,204.11,204.061,204.065,75700001.0
2005-11-17 13:01:00,204.062,204.076,204.027,204.027,29800000.0
2005-11-17 13:02:00,204.018,204.042,204.012,204.042,70700000.0
2005-11-17 13:03:00,204.044,204.057,204.042,204.057,26200000.0
2005-11-17 13:04:00,204.066,204.074,204.056,204.069,56500000.0
2005-11-17 13:05:00,204.095,204.114,204.091,204.111,64600000.0
2005-11-17 13:06:00,204.101,204.119,204.086,204.086,105999998.0
2005-11-17 13:07:00,204.06,204.067,204.046,204.055,68900000.0
2005-11-17 13:08:00,204.056,204.069,204.041,204.062,53800000.0
2005-11-17 13:09:00,204.069,204.07,204.051,204.051,100800000.0
2005-11-17 13:10:00,204.051,204.065,204.045,204.045,45900000.0
2005-11-17 13:11:00,204.045,204.052,204.039,204.039,31900000.0
2005-11-17 13:12:00,204.033,204.047,204.033,204.044,37800000.0
2005-11-17 13:13:00,204.041,204.052,204.034,204.039,40100000.0
2005-11-17 13:14:00,204.05,204.069,204.03,204.069,53000000.0
2005-11-17 13:15:00,204.07,204.085,204.063,204.07,45100000.0
2005-11-17 13:16:00,204.08,204.085,204.073,204.078,46700000.0
2005-11-17 13:17:00,204.067,204.067,204.046,204.046,57800000.0
2005-11-17 13:18:00,204.071,204.089,204.058,204.077,64500000.0
2005-11-17 13:19:00,204.068,204.082,204.063,204.063,39800000.0
2005-11-17 13:20:00,204.078,204.078,204.051,204.054,27700000.0
2005-11-17 13:21:00,204.059,204.081,204.051,204.073,58000000.0
2005-11-17 13:22:00,204.073,204.086,204.073,204.08,12800000.0
2005-11-17 13:23:00,204.087,204.087,204.065,204.077,42800000.0
2005-11-17 13:24:00,204.082,204.082,204.067,204.082,24200000.0
2005-11-17 13:25:00,204.078,204.133,204.078,204.133,39900000.0
2005-11-17 13:26:00,204.152,204.152,204.123,204.14,51700000.0
2005-11-17 13:27:00,204.131,204.154,204.131,204.145,24800000.0
2005-11-17 13:28:00,204.127,204.145,204.127,204.138,31700000.0
2005-11-17 13:29:00,204.126,204.133,204.118,204.133,44900000.0
2005-11-17 13:30:00,204.133,204.159,204.133,204.152,50700000.0
2005-11-17 13:31:00,204.156,204.168,204.154,204.157,43300000.0
2005-11-17 13:32:00,204.15,204.15,204.125,204.137,38800000.0
2005-11-17 13:33:00,204.136,204.141,204.135,204.141,30100000.0
2005-11-17 13:34:00,204.134,204.159,204.134,204.159,14800000.0
2005-11-17 13:35:00,204.164,204.177,204.164,204.172,44500000.0
2005-11-17 13:36:00,204.182,204.201,204.182,204.186,43000000.0
2005-11-17 13:37:00,204.194,204.229,204.194,204.218,68500000.0
2005-11-17 13:38:00,204.22,204.23,204.208,204.212,55500000.0
2005-11-17 13:39:00,204.201,204.205,204.159,204.162,90100000.0
2005-11-17 13:40:00,204.151,204.177,204.151,204.164,57400000.0
2005-11-17 13:41:00,204.191,204.195,204.161,204.165,44200000.0
2005-11-17 13:42:00,204.169,204.175,204.157,204.157,36900000.0
2005-11-17 13:43:00,204.143,204.15,204.119,204.128,27200000.0
2005-11-17 13:44:00,204.124,204.13,204.107,204.127,46000000.0
2005-11-17 13:45:00,204.116,204.135,204.106,204.126,54500000.0
2005-11-17 13:46:00,204.124,204.141,204.12,204.12,60200000.0
2005-11-17 13:47:00,204.108,204.109,204.078,204.078,60800002.0
2005-11-17 13:48:00,204.091,204.105,204.076,204.081,31200001.0
2005-11-17 13:49:00,204.095,204.119,204.095,204.119,48700000.0
2005-11-17 13:50:00,204.147,204.18,204.147,204.18,23700000.0
2005-11-17 13:51:00,204.192,204.192,204.155,204.19,58800000.0
2005-11-17 13:52:00,204.206,204.224,204.206,204.221,16400000.0
2005-11-17 13:53:00,204.211,204.23,204.2,204.218,96900001.0
2005-11-17 13:54:00,204.21,204.222,204.201,204.203,79300001.0
2005-11-17 13:55:00,204.184,204.188,204.177,204.177,44200000.0
2005-11-17 13:56:00,204.155,204.178,204.155,204.175,43800000.0
2005-11-17 13:57:00,204.182,204.183,204.164,204.175,46700000.0
2005-11-17 13:58:00,204.162,204.162,204.14,204.14,54000000.0
2005-11-17 13:59:00,204.133,204.146,204.125,204.125,46800000.0
2005-11-17 14:00:00,204.104,204.126,204.098,204.105,66599999.0
2005-11-17 14:01:00,204.101,204.101,204.082,204.089,29500000.0
2005-11-17 14:02:00,204.094,204.106,204.082,204.105,35100000.0
2005-11-17 14:03:00,204.098,204.161,204.098,204.161,34300000.0
2005-11-17 14:04:00,204.159,204.191,204.159,204.184,67300000.0
2005-11-17 14:05:00,204.185,204.189,204.162,204.168,68100000.0
2005-11-17 14:06:00,204.161,204.168,204.147,204.154,25700000.0
2005-11-17 14:07:00,204.154,204.154,204.13,204.137,19600000.0
2005-11-17 14:08:00,204.133,204.14,204.104,204.14,60000000.0
2005-11-17 14:09:00,204.14,204.146,204.091,204.091,53400001.0
2005-11-17 14:10:00,204.078,204.09,204.076,204.09,45400000.0
2005-11-17 14:11:00,204.095,204.125,204.095,204.125,51700000.0
2005-11-17 14:12:00,204.131,204.153,204.131,204.135,30700000.0
2005-11-17 14:13:00,204.112,204.115,204.044,204.061,45100000.0
2005-11-17 14:14:00,204.06,204.06,204.038,204.045,51300000.0
2005-11-17 14:15:00,204.055,204.076,204.05,204.057,104399998.0
2005-11-17 14:16:00,204.072,204.072,204.053,204.055,23300000.0
2005-11-17 14:17:00,204.053,204.115,204.053,204.115,24700000.0
2005-11-17 14:18:00,204.123,204.129,204.081,204.092,36300000.0
2005-11-17 14:19:00,204.101,204.128,204.098,204.123,65000001.0
2005-11-17 14:20:00,204.112,204.112,204.087,204.091,90200001.0
2005-11-17 14:21:00,204.093,204.104,204.085,204.085,30100000.0
2005-11-17 14:22:00,204.074,204.129,204.074,204.113,43900000.0
2005-11-17 14:23:00,204.11,204.118,204.084,204.104,29100000.0
2005-11-17 14:24:00,204.087,204.113,204.074,204.09,37500001.0
2005-11-17 14:25:00,204.096,204.102,204.086,204.093,24800000.0
2005-11-17 14:26:00,204.09,204.11,204.083,204.093,22700000.0
2005-11-17 14:27:00,204.097,204.102,204.066,204.102,71099999.0
2005-11-17 14:28:00,204.103,204.131,204.103,204.131,42400000.0
2005-11-17 14:29:00,204.127,204.135,204.112,204.121,50900000.0
2005-11-17 14:30:00,204.1,204.11,204.077,204.08,49000000.0
2005-11-17 14:31:00,204.077,204.139,204.077,204.136,61500000.0
2005-11-17 14:32:00,204.136,204.155,204.099,204.099,30000000.0
2005-11-17 14:33:00,204.111,204.13,204.111,204.127,54200000.0
2005-11-17 14:34:00,204.132,204.132,204.107,204.11,23300000.0
2005-11-17 14:35:00,204.126,204.126,204.103,204.103,40200001.0
2005-11-17 14:36:00,204.107,204.107,204.087,204.09,37900000.0
2005-11-17 14:37:00,204.097,204.168,204.097,204.163,28800000.0
2005-11-17 14:38:00,204.177,204.189,204.14,204.14,65499999.0
2005-11-17 14:39:00,204.13,204.14,204.116,204.116,25200000.0
2005-11-17 14:40:00,204.116,204.146,204.107,204.146,34000000.0
2005-11-17 14:41:00,204.152,204.152,204.133,204.141,29800000.0
2005-11-17 14:42:00,204.176,204.203,204.153,204.16,34600000.0
2005-11-17 14:43:00,204.151,204.151,204.143,204.143,19800000.0
2005-11-17 14:44:00,204.131,204.131,204.1,204.115,25600000.0
2005-11-17 14:45:00,204.119,204.147,204.119,204.133,43100001.0
2005-11-17 14:46:00,204.139,204.156,204.137,204.137,51700000.0
2005-11-17 14:47:00,204.128,204.128,204.082,204.11,57100000.0
2005-11-17 14:48:00,204.098,204.098,204.071,204.08,10700000.0
2005-11-17 14:49:00,204.078,204.1,204.078,204.1,41899999.0
2005-11-17 14:50:00,204.089,204.112,204.081,204.106,38300000.0
2005-11-17 14:51:00,204.111,204.129,204.103,204.124,59300000.0
2005-11-17 14:52:00,204.128,204.159,204.112,204.15,46100000.0
2005-11-17 14:53:00,204.156,204.191,204.156,204.171,37700000.0
2005-11-17 14:54:00,204.167,204.183,204.154,204.178,82200000.0
2005-11-17 14:55:00,204.18,204.18,204.149,204.15,55100001.0
2005-11-17 14:56:00,204.159,204.159,204.133,204.133,57200000.0
2005-11-17 14:57:00,204.135,204.173,204.135,204.141,62900001.0
2005-11-17 14:58:00,204.151,204.153,204.128,204.153,61500000.0
2005-11-17 14:59:00,204.129,204.149,204.115,204.124,40400000.0
2005-11-17 15:00:00,204.12,204.126,204.112,204.112,15000000.0
2005-11-17 15:01:00,204.13,204.155,204.118,204.128,54800001.0
2005-11-17 15:02:00,204.153,204.201,204.14,204.195,42700000.0
2005-11-17 15:03:00,204.209,204.22,204.192,204.195,37900000.0
2005-11-17 15:04:00,204.189,204.189,204.161,204.168,30700000.0
2005-11-17 15:05:00,204.163,204.203,204.163,204.195,55200000.0
2005-11-17 15:06:00,204.197,204.218,204.19,204.198,40300001.0
2005-11-17 15:07:00,204.2,204.219,204.186,204.21,70199999.0
2005-11-17 15:08:00,204.228,204.243,204.214,204.217,47700000.0
2005-11-17 15:09:00,204.211,204.221,204.206,204.221,47200000.0
2005-11-17 15:10:00,204.217,204.256,204.217,204.256,67599999.0
2005-11-17 15:11:00,204.261,204.289,204.261,204.289,36000000.0
2005-11-17 15:12:00,204.285,204.285,204.273,204.275,45700000.0
2005-11-17 15:13:00,204.258,204.264,204.23,204.247,25900000.0
2005-11-17 15:14:00,204.24,204.253,204.226,204.248,74700000.0
2005-11-17 15:15:00,204.245,204.255,204.234,204.248,43700000.0
2005-11-17 15:16:00,204.257,204.257,204.196,204.198,48900000.0
2005-11-17 15:17:00,204.202,204.215,204.196,204.196,52199999.0
2005-11-17 15:18:00,204.192,204.201,204.171,204.187,78400000.0
2005-11-17 15:19:00,204.195,204.197,204.175,204.175,41500000.0
2005-11-17 15:20:00,204.165,204.203,204.162,204.203,35500000.0
2005-11-17 15:21:00,204.202,204.203,204.158,204.162,39800000.0
2005-11-17 15:22:00,204.154,204.162,204.135,204.139,99199999.0
2005-11-17 15:23:00,204.133,204.184,204.133,204.183,30200000.0
2005-11-17 15:24:00,204.183,204.183,204.17,204.177,50200000.0
2005-11-17 15:25:00,204.185,204.206,204.18,204.206,30900000.0
2005-11-17 15:26:00,204.21,204.21,204.188,204.191,83000001.0
2005-11-17 15:27:00,204.187,204.223,204.182,204.22,22600000.0
2005-11-17 15:28:00,204.253,204.307,204.253,204.307,44600000.0
2005-11-17 15:29:00,204.304,204.344,204.297,204.298,28600000.0
2005-11-17 15:30:00,204.275,204.336,204.247,204.312,58000001.0
2005-11-17 15:31:00,204.312,204.312,204.268,204.272,74900001.0
2005-11-17 15:32:00,204.272,204.298,204.269,204.277,49700000.0
2005-11-17 15:33:00,204.285,204.285,204.245,204.259,45500000.0
2005-11-17 15:34:00,204.235,204.254,204.225,204.254,20700000.0
2005-11-17 15:35:00,204.277,204.279,204.209,204.253,59400000.0
2005-11-17 15:36:00,204.269,204.278,204.237,204.254,35100000.0
2005-11-17 15:37:00,204.239,204.265,204.239,204.264,57600000.0
2005-11-17 15:38:00,204.272,204.272,204.247,204.253,49800000.0
2005-11-17 15:39:00,204.261,204.292,204.261,204.275,31600000.0
2005-11-17 15:40:00,204.28,204.288,204.268,204.268,42500000.0
2005-11-17 15:41:00,204.271,204.271,204.25,204.27,43300000.0
2005-11-17 15:42:00,204.242,204.242,204.208,204.209,47500000.0
2005-11-17 15:43:00,204.212,204.227,204.194,204.208,75100001.0
2005-11-17 15:44:00,204.218,204.235,204.189,204.212,74199999.0
2005-11-17 15:45:00,204.21,204.239,204.208,204.234,66200000.0
2005-11-17 15:46:00,204.246,204.262,204.235,204.249,76099999.0
2005-11-17 15:47:00,204.247,204.259,204.227,204.255,91500000.0
2005-11-17 15:48:00,204.281,204.314,204.281,204.314,28300000.0
2005-11-17 15:49:00,204.307,204.331,204.296,204.331,59500000.0
2005-11-17 15:50:00,204.333,204.375,204.322,204.375,29000000.0
2005-11-17 15:51:00,204.385,204.385,204.337,204.337,98700001.0
2005-11-17 15:52:00,204.327,204.378,204.327,204.37,33900000.0
2005-11-17 15:53:00,204.38,204.38,204.335,204.335,65100001.0
2005-11-17 15:54:00,204.338,204.371,204.336,204.345,54100000.0
2005-11-17 15:55:00,204.343,204.357,204.324,204.328,48700000.0
2005-11-17 15:56:00,204.327,204.336,204.305,204.312,42000000.0
2005-11-17 15:57:00,204.307,204.321,204.255,204.279,61700000.0
2005-11-17 15:58:00,204.252,204.252,204.158,204.158,20800000.0
2005-11-17 15:59:00,204.172,204.179,204.146,204.167,35800000.0
2005-11-17 16:00:00,204.166,204.18,204.152,204.164,57500000.0
2005-11-17 16:01:00,204.157,204.157,204.103,204.123,35400000.0
2005-11-17 16:02:00,204.099,204.099,204.079,204.09,26700000.0
2005-11-17 16:03:00,204.068,204.068,204.029,204.04,37899999.0
2005-11-17 16:04:00,204.056,204.067,204.045,204.067,85900000.0
2005-11-17 16:05:00,204.097,204.101,204.077,204.092,50600000.0
2005-11-17 16:06:00,204.104,204.15,204.104,204.138,49200000.0
2005-11-17 16:07:00,204.12,204.187,204.118,204.136,56900000.0
2005-11-17 16:08:00,204.122,204.162,204.121,204.162,25200000.0
2005-11-17 16:09:00,204.153,204.153,204.107,204.121,27300000.0
2005-11-17 16:10:00,204.095,204.13,204.092,204.13,41800000.0
2005-11-17 16:11:00,204.135,204.135,204.091,204.091,20100000.0
2005-11-17 16:12:00,204.109,204.127,204.104,204.105,33000000.0
2005-11-17 16:13:00,204.107,204.119,204.08,204.107,41100000.0
2005-11-17 16:14:00,204.101,204.115,204.096,204.115,22100000.0
2005-11-17 16:15:00,204.12,204.12,204.091,204.11,49000000.0
2005-11-17 16:16:00,204.108,204.151,204.108,204.151,32100001.0
2005-11-17 16:17:00,204.149,204.157,204.085,204.104,25300000.0
2005-11-17 16:18:00,204.099,204.115,204.092,204.11,32800000.0
2005-11-17 16:19:00,204.126,204.13,204.087,204.13,41600000.0
2005-11-17 16:20:00,204.142,204.143,204.133,204.137,51300001.0
2005-11-17 16:21:00,204.139,204.164,204.127,204.138,34500000.0
2005-11-17 16:22:00,204.158,204.18,204.158,204.163,40200000.0
2005-11-17 16:23:00,204.169,204.182,204.159,204.161,53100000.0
2005-11-17 16:24:00,204.164,204.166,204.15,204.163,30300000.0
2005-11-17 16:25:00,204.154,204.175,204.141,204.175,41200000.0
2005-11-17 16:26:00,204.171,204.192,204.171,204.182,46300001.0
2005-11-17 16:27:00,204.163,204.19,204.161,204.19,50500000.0
2005-11-17 16:28:00,204.197,204.221,204.197,204.214,66499999.0
2005-11-17 16:29:00,204.23,204.306,204.23,204.306,66600000.0
2005-11-17 16:30:00,204.302,204.337,204.302,204.335,45900000.0
2005-11-17 16:31:00,204.345,204.348,204.284,204.29,72800001.0
2005-11-17 16:32:00,204.307,204.32,204.301,204.301,94099999.0
2005-11-17 16:33:00,204.271,204.271,204.221,204.221,26200000.0
2005-11-17 16:34:00,204.213,204.262,204.209,204.259,65500000.0
2005-11-17 16:35:00,204.255,204.274,204.253,204.264,70100000.0
2005-11-17 16:36:00,204.26,204.26,204.228,204.234,36599999.0
2005-11-17 16:37:00,204.227,204.241,204.206,204.231,59800000.0
2005-11-17 16:38:00,204.225,204.233,204.177,204.177,87200000.0
2005-11-17 16:39:00,204.167,204.176,204.129,204.133,38300000.0
2005-11-17 16:40:00,204.116,204.116,204.099,204.099,18000000.0
2005-11-17 16:41:00,204.102,204.114,204.093,204.101,70500000.0
2005-11-17 16:42:00,204.11,204.173,204.108,204.162,36699999.0
2005-11-17 16:43:00,204.144,204.144,204.098,204.098,23400000.0
2005-11-17 16:44:00,204.095,204.125,204.095,204.106,52900000.0
2005-11-17 16:45:00,204.1,204.117,204.1,204.117,51400001.0
2005-11-17 16:46:00,204.099,204.125,204.099,204.101,61900000.0
2005-11-17 16:47:00,204.101,204.111,204.085,204.091,71200001.0
2005-11-17 16:48:00,204.091,204.102,204.035,204.037,34400000.0
2005-11-17 16:49:00,204.039,204.04,204.021,204.032,51100000.0
2005-11-17 16:50:00,204.039,204.041,204.005,204.016,59800001.0
2005-11-17 16:51:00,204.023,204.031,204.01,204.024,66800000.0
2005-11-17 16:52:00,203.998,204.029,203.998,204.029,96700002.0
2005-11-17 16:53:00,204.01,204.032,204.004,204.004,89000000.0
2005-11-17 16:54:00,203.993,204.059,203.993,204.033,73600000.0
2005-11-17 16:55:00,204.004,204.024,203.993,204.013,48100000.0
2005-11-17 16:56:00,204.003,204.024,203.994,203.995,41800000.0
2005-11-17 16:57:00,203.972,203.99,203.942,203.95,39900000.0
2005-11-17 16:58:00,203.948,203.966,203.933,203.95,68500000.0
2005-11-17 16:59:00,203.949,203.975,203.948,203.975,73000001.0
2005-11-17 17:00:00,203.991,203.999,203.975,203.991,87800001.0
2005-11-17 17:01:00,203.973,203.983,203.943,203.943,34300000.0
2005-11-17 17:02:00,203.938,204.012,203.934,204.012,82300001.0
2005-11-17 17:03:00,204.026,204.034,203.998,204.025,68700000.0
2005-11-17 17:04:00,204.031,204.031,203.979,204.011,75600000.0
2005-11-17 17:05:00,204.005,204.005,203.967,203.996,67700001.0
2005-11-17 17:06:00,204.052,204.068,204.033,204.068,14200000.0
2005-11-17 17:07:00,204.069,204.069,204.038,204.055,40200000.0
2005-11-17 17:08:00,204.044,204.067,204.041,204.061,60600000.0
2005-11-17 17:09:00,204.035,204.062,204.033,204.048,35900000.0
2005-11-17 17:10:00,204.069,204.106,204.069,204.076,46400000.0
2005-11-17 17:11:00,204.073,204.121,204.073,204.121,25500000.0
2005-11-17 17:12:00,204.125,204.158,204.125,204.132,48600000.0
2005-11-17 17:13:00,204.13,204.153,204.119,204.153,27900000.0
2005-11-17 17:14:00,204.156,204.156,204.128,204.139,61200000.0
2005-11-17 17:15:00,204.141,204.162,204.115,204.122,44000000.0
2005-11-17 17:16:00,204.116,204.139,204.091,204.139,27500000.0
2005-11-17 17:17:00,204.154,204.176,204.143,204.143,31200000.0
2005-11-17 17:18:00,204.133,204.21,204.133,204.21,45600000.0
2005-11-17 17:19:00,204.226,204.226,204.146,204.146,89100000.0
2005-11-17 17:20:00,204.137,204.167,204.137,204.139,47500000.0
2005-11-17 17:21:00,204.138,204.151,204.133,204.151,56099999.0
2005-11-17 17:22:00,204.151,204.195,204.133,204.173,47700001.0
2005-11-17 17:23:00,204.168,204.215,204.168,204.215,28700000.0
2005-11-17 17:24:00,204.212,204.232,204.199,204.231,31600000.0
2005-11-17 17:25:00,204.205,204.218,204.182,204.204,39300000.0
2005-11-17 17:26:00,204.203,204.255,204.203,204.242,67499999.0
2005-11-17 17:27:00,204.238,204.238,204.206,204.212,33500000.0
2005-11-17 17:28:00,204.197,204.218,204.187,204.193,28200000.0
2005-11-17 17:29:00,204.204,204.225,204.204,204.22,78500001.0
2005-11-17 17:30:00,204.212,204.229,204.21,204.21,62300000.0
2005-11-17 17:31:00,204.198,204.217,204.191,204.213,71900001.0
2005-11-17 17:32:00,204.205,204.214,204.167,204.214,59500001.0
2005-11-17 17:33:00,204.21,204.215,204.173,204.18,66899999.0
2005-11-17 17:34:00,204.18,204.204,204.18,204.204,25900000.0
2005-11-17 17:35:00,204.195,204.207,204.186,204.191,33400000.0
2005-11-17 17:36:00,204.201,204.213,204.196,204.205,80000000.0
2005-11-17 17:37:00,204.201,204.208,204.184,204.208,19100000.0
2005-11-17 17:38:00,204.204,204.226,204.2,204.226,61400000.0
2005-11-17 17:39:00,204.235,204.266,204.229,204.266,67399999.0
2005-11-17 17:40:00,204.274,204.284,204.258,204.258,23200000.0
2005-11-17 17:41:00,204.263,204.263,204.232,204.251,48100000.0
2005-11-17 17:42:00,204.246,204.275,204.237,204.275,42200000.0
2005-11-17 17:43:00,204.27,204.272,204.232,204.232,40800000.0
2005-11-17 17:44:00,204.237,204.27,204.237,204.263,31200000.0
2005-11-17 17:45:00,204.27,204.27,204.245,204.255,51900000.0
2005-11-17 17:46:00,204.26,204.313,204.26,204.278,55500000.0
2005-11-17 17:47:00,204.298,204.3,204.269,204.286,44000000.0
2005-11-17 17:48:00,204.296,204.323,204.291,204.309,42400000.0
2005-11-17 17:49:00,204.315,204.315,204.266,204.272,38600000.0
2005-11-17 17:50:00,204.279,204.279,204.205,204.205,38400000.0
2005-11-17 17:51:00,204.224,204.228,204.213,204.221,40100000.0
2005-11-17 17:52:00,204.237,204.268,204.221,204.268,48700000.0
2005-11-17 17:53:00,204.259,204.281,204.259,204.268,64099999.0
2005-11-17 17:54:00,204.256,204.273,204.23,204.236,45900000.0
2005-11-17 17:55:00,204.205,204.205,204.16,204.185,43700001.0
2005-11-17 17:56:00,204.189,204.217,204.189,204.199,31600000.0
2005-11-17 17:57:00,204.181,204.183,204.171,204.173,38400000.0
2005-11-17 17:58:00,204.152,204.152,204.122,204.123,41500000.0
2005-11-17 17:59:00,204.128,204.14,204.107,204.121,95700002.0
2005-11-17 18:00:00,204.144,204.159,204.118,204.118,67500001.0
2005-11-17 18:01:00,204.139,204.171,204.136,204.148,571100003.0
2005-11-17 18:02:00,204.142,204.149,204.112,204.125,800900004.0
2005-11-17 18:03:00,204.131,204.183,204.129,204.129,719799996.0
2005-11-17 18:04:00,204.148,204.213,204.148,204.155,519599999.0
2005-11-17 18:05:00,204.17,204.175,204.146,204.147,717500007.0
2005-11-17 18:06:00,204.149,204.209,204.149,204.193,639400002.0
2005-11-17 18:07:00,204.203,204.237,204.182,204.198,755300000.0
2005-11-17 18:08:00,204.194,204.201,204.169,204.186,599000001.0
2005-11-17 18:09:00,204.178,204.186,204.153,204.161,433499999.0
2005-11-17 18:10:00,204.156,204.167,204.14,204.162,428900000.0
2005-11-17 18:11:00,204.159,204.164,204.134,204.162,296100000.0
2005-11-17 18:12:00,204.166,204.208,204.141,204.177,264200001.0
2005-11-17 18:13:00,204.182,204.222,204.182,204.198,390100001.0
2005-11-17 18:14:00,204.193,204.195,204.165,204.193,660199999.0
2005-11-17 18:15:00,204.196,204.196,204.143,204.159,618800000.0
2005-11-17 18:16:00,204.157,204.191,204.149,204.173,689300003.0
2005-11-17 18:17:00,204.174,204.174,204.142,204.16,189700000.0
2005-11-17 18:18:00,204.162,204.182,204.137,204.165,450099997.0
2005-11-17 18:19:00,204.157,204.176,204.132,204.154,465500000.0
2005-11-17 18:20:00,204.173,204.178,204.137,204.138,605199999.0
2005-11-17 18:21:00,204.14,204.159,204.133,204.136,556100001.0
2005-11-17 18:22:00,204.123,204.157,204.115,204.14,550300000.0
2005-11-17 18:23:00,204.141,204.166,204.117,204.156,762400000.0
2005-11-17 18:24:00,204.154,204.23,204.154,204.23,565200002.0
2005-11-17 18:25:00,204.24,204.276,204.211,204.233,560200003.0
2005-11-17 18:26:00,204.203,204.209,204.174,204.188,270300000.0
2005-11-17 18:27:00,204.194,204.214,204.185,204.2,379100001.0
2005-11-17 18:28:00,204.207,204.242,204.198,204.222,377499999.0
2005-11-17 18:29:00,204.223,204.234,204.2,204.223,453999998.0
2005-11-17 18:30:00,204.235,204.245,204.225,204.245,381600000.0
2005-11-17 18:31:00,204.257,204.269,204.244,204.257,391099998.0
2005-11-17 18:32:00,204.248,204.278,204.242,204.25,422300000.0
2005-11-17 18:33:00,204.253,204.268,204.205,204.205,427500001.0
2005-11-17 18:34:00,204.215,204.233,204.206,204.232,449599998.0
2005-11-17 18:35:00,204.231,204.246,204.215,204.225,467599997.0
2005-11-17 18:36:00,204.221,204.258,204.217,204.255,350000000.0
2005-11-17 18:37:00,204.273,204.277,204.249,204.271,195899999.0
2005-11-17 18:38:00,204.282,204.312,204.254,204.311,165199999.0
2005-11-17 18:39:00,204.312,204.318,204.279,204.298,122100000.0
2005-11-17 18:40:00,204.309,204.328,204.295,204.295,279900001.0
2005-11-17 18:41:00,204.28,204.311,204.28,204.307,295000002.0
2005-11-17 18:42:00,204.309,204.324,204.295,204.3,203800001.0
2005-11-17 18:43:00,204.296,204.341,204.287,204.306,142800000.0
2005-11-17 18:44:00,204.312,204.34,204.299,204.299,317499999.0
2005-11-17 18:45:00,204.29,204.303,204.264,204.264,204400000.0
2005-11-17 18:46:00,204.27,204.298,204.264,204.29,214199999.0
2005-11-17 18:47:00,204.295,204.303,204.277,204.277,127200001.0
2005-11-17 18:48:00,204.285,204.29,204.246,204.282,170500002.0
2005-11-17 18:49:00,204.282,204.282,204.247,204.262,183300000.0
2005-11-17 18:50:00,204.269,204.305,204.235,204.305,199500000.0
2005-11-17 18:51:00,204.305,204.32,204.287,204.287,259900000.0
2005-11-17 18:52:00,204.294,204.294,204.224,204.238,326399997.0
2005-11-17 18:53:00,204.235,204.244,204.215,204.215,134800000.0
2005-11-17 18:54:00,204.225,204.242,204.208,204.208,241500001.0
2005-11-17 18:55:00,204.207,204.219,204.179,204.18,326399999.0
2005-11-17 18:56:00,204.187,204.187,204.162,204.162,59100000.0
2005-11-17 18:57:00,204.165,204.22,204.154,204.214,170199999.0
2005-11-17 18:58:00,204.228,204.278,204.228,204.238,404000002.0
2005-11-17 18:59:00,204.205,204.208,204.165,204.165,261700000.0
2005-11-17 19:00:00,204.14,204.192,204.137,204.151,98700001.0
2005-11-17 19:01:00,204.145,204.182,204.126,204.175,116499999.0
2005-11-17 19:02:00,204.187,204.207,204.16,204.184,167000000.0
2005-11-17 19:03:00,204.178,204.187,204.139,204.154,310000001.0
2005-11-17 19:04:00,204.151,204.205,204.111,204.187,159599999.0
2005-11-17 19:05:00,204.183,204.183,204.102,204.157,130600000.0
2005-11-17 19:06:00,204.153,204.181,204.058,204.092,461700001.0
2005-11-17 19:07:00,204.094,204.099,204.073,204.094,277800001.0
2005-11-17 19:08:00,204.095,204.13,204.084,204.107,371300003.0
2005-11-17 19:09:00,204.105,204.135,204.095,204.127,187700001.0
2005-11-17 19:10:00,204.128,204.146,204.088,204.088,204200003.0
2005-11-17 19:11:00,204.093,204.095,204.066,204.083,27800000.0
2005-11-17 19:12:00,204.082,204.082,204.051,204.051,91100000.0
2005-11-17 19:13:00,204.034,204.052,204.009,204.027,148100000.0
2005-11-17 19:14:00,204.039,204.093,204.03,204.093,198600001.0
2005-11-17 19:15:00,204.106,204.112,204.08,204.107,269899998.0
2005-11-17 19:16:00,204.111,204.153,204.104,204.153,43800000.0
2005-11-17 19:17:00,204.172,204.181,204.147,204.171,118200000.0
2005-11-17 19:18:00,204.168,204.18,204.14,204.144,186400000.0
2005-11-17 19:19:00,204.138,204.158,204.12,204.123,210400001.0
2005-11-17 19:20:00,204.118,204.124,204.076,204.089,165700000.0
2005-11-17 19:21:00,204.069,204.074,204.017,204.025,166700001.0
2005-11-17 19:22:00,204.024,204.065,204.01,204.065,120099999.0
2005-11-17 19:23:00,204.075,204.089,204.035,204.077,482499998.0
2005-11-17 19:24:00,204.085,204.106,204.077,204.099,90400000.0
2005-11-17 19:25:00,204.096,204.114,204.09,204.096,187000001.0
2005-11-17 19:26:00,204.081,204.087,204.046,204.068,506400000.0
2005-11-17 19:27:00,204.049,204.062,204.03,204.03,301000000.0
2005-11-17 19:28:00,204.029,204.073,204.029,204.073,242400000.0
2005-11-17 19:29:00,204.079,204.079,204.045,204.065,61300000.0
2005-11-17 19:30:00,204.053,204.081,203.997,204.015,169199999.0
2005-11-17 19:31:00,204.003,204.025,203.989,204.025,164900000.0
2005-11-17 19:32:00,204.03,204.037,204.012,204.013,283300000.0
2005-11-17 19:33:00,204.009,204.02,203.989,203.989,130800001.0
2005-11-17 19:34:00,203.991,204.009,203.983,203.983,156099999.0
2005-11-17 19:35:00,203.973,204.006,203.966,204.006,320800001.0
2005-11-17 19:36:00,204.016,204.019,203.994,204.013,185200001.0
2005-11-17 19:37:00,204.02,204.035,204.016,204.034,73700000.0
2005-11-17 19:38:00,204.04,204.043,204.032,204.037,297400000.0
2005-11-17 19:39:00,204.024,204.028,203.999,204.013,182999999.0
2005-11-17 19:40:00,204.018,204.018,203.987,203.99,287600000.0
2005-11-17 19:41:00,203.997,203.997,203.963,203.963,266100002.0
2005-11-17 19:42:00,203.971,204.0,203.965,204.0,158900000.0
2005-11-17 19:43:00,204.01,204.01,203.987,203.992,79599999.0
2005-11-17 19:44:00,204.001,204.067,204.001,204.062,232500000.0
2005-11-17 19:45:00,204.065,204.074,204.06,204.061,161700002.0
2005-11-17 19:46:00,204.066,204.066,204.039,204.04,130000001.0
2005-11-17 19:47:00,204.038,204.038,203.991,204.016,64300000.0
2005-11-17 19:48:00,204.0,204.025,203.995,203.995,245000000.0
2005-11-17 19:49:00,203.99,204.019,203.99,203.993,176200000.0
2005-11-17 19:50:00,203.992,204.019,203.992,203.998,153699999.0
2005-11-17 19:51:00,203.991,203.991,203.954,203.958,193299999.0
2005-11-17 19:52:00,203.949,203.971,203.932,203.958,145900001.0
2005-11-17 19:53:00,203.972,203.993,203.965,203.965,130000000.0
2005-11-17 19:54:00,203.964,203.994,203.964,203.987,201700002.0
2005-11-17 19:55:00,203.992,203.997,203.986,203.99,61000000.0
2005-11-17 19:56:00,203.995,204.03,203.983,204.013,140299999.0
2005-11-17 19:57:00,204.011,204.033,203.998,204.033,150800002.0
2005-11-17 19:58:00,204.042,204.055,204.02,204.037,277999998.0
2005-11-17 19:59:00,204.047,204.047,203.994,203.999,210500001.0
2005-11-17 20:00:00,204.001,204.012,204.001,204.009,65400000.0
2005-11-17 20:01:00,204.008,204.015,203.995,203.998,82400000.0
2005-11-17 20:02:00,203.996,204.013,203.96,203.996,149300000.0
2005-11-17 20:03:00,203.995,204.006,203.985,203.985,169199999.0
2005-11-17 20:04:00,203.981,203.99,203.969,203.975,141300000.0
2005-11-17 20:05:00,203.979,204.028,203.979,204.018,152700000.0
2005-11-17 20:06:00,204.021,204.032,204.004,204.015,207500001.0
2005-11-17 20:07:00,204.02,204.02,203.991,204.014,181599999.0
2005-11-17 20:08:00,204.029,204.047,204.011,204.018,200999999.0
2005-11-17 20:09:00,204.029,204.044,204.019,204.042,128900000.0
2005-11-17 20:10:00,204.049,204.07,204.044,204.044,122500000.0
2005-11-17 20:11:00,204.045,204.052,204.018,204.018,276200000.0
2005-11-17 20:12:00,204.02,204.08,204.02,204.053,463599999.0
2005-11-17 20:13:00,204.056,204.08,204.022,204.028,208500000.0
2005-11-17 20:14:00,204.033,204.105,204.032,204.042,167000000.0
2005-11-17 20:15:00,204.043,204.075,204.018,204.069,395300001.0
2005-11-17 20:16:00,204.064,204.085,204.048,204.051,182900001.0
2005-11-17 20:17:00,204.048,204.137,204.048,204.133,70700000.0
2005-11-17 20:18:00,204.136,204.166,204.124,204.151,101700000.0
2005-11-17 20:19:00,204.183,204.195,204.123,204.134,164300001.0
2005-11-17 20:20:00,204.132,204.152,204.123,204.145,294800000.0
2005-11-17 20:21:00,204.143,204.147,204.121,204.136,119000000.0
2005-11-17 20:22:00,204.143,204.168,204.129,204.168,185000000.0
2005-11-17 20:23:00,204.174,204.194,204.165,204.165,175799999.0
2005-11-17 20:24:00,204.156,204.156,204.119,204.131,155700000.0
2005-11-17 20:25:00,204.132,204.16,204.106,204.158,254100000.0
2005-11-17 20:26:00,204.168,204.183,204.145,204.167,320899998.0
2005-11-17 20:27:00,204.147,204.155,204.089,204.116,222699998.0
2005-11-17 20:28:00,204.106,204.124,204.088,204.101,392400000.0
2005-11-17 20:29:00,204.116,204.123,204.071,204.095,445099999.0
2005-11-17 20:30:00,204.099,204.117,204.092,204.108,530000001.0
2005-11-17 20:31:00,204.108,204.136,204.1,204.133,464700002.0
2005-11-17 20:32:00,204.135,204.135,204.081,204.096,485699999.0
2005-11-17 20:33:00,204.094,204.141,204.094,204.131,245400000.0
2005-11-17 20:34:00,204.132,204.143,204.063,204.064,166200001.0
2005-11-17 20:35:00,204.088,204.121,204.079,204.113,92200000.0
2005-11-17 20:36:00,204.103,204.113,204.055,204.055,112100000.0
2005-11-17 20:37:00,204.042,204.066,204.04,204.04,108500000.0
2005-11-17 20:38:00,204.022,204.033,203.982,204.0,234900000.0
2005-11-17 20:39:00,203.999,204.009,203.978,203.996,208300000.0
2005-11-17 20:40:00,204.014,204.04,203.992,204.026,369199999.0
2005-11-17 20:41:00,204.029,204.034,203.958,204.016,246200001.0
2005-11-17 20:42:00,204.0,204.0,203.914,203.947,232100001.0
2005-11-17 20:43:00,203.942,203.945,203.9,203.9,264000000.0
2005-11-17 20:44:00,203.902,203.998,203.902,203.998,392700003.0
2005-11-17 20:45:00,204.014,204.023,203.988,204.002,304799999.0
2005-11-17 20:46:00,203.99,204.022,203.937,203.937,259100000.0
2005-11-17 20:47:00,203.942,203.979,203.923,203.943,228300001.0
2005-11-17 20:48:00,203.94,203.954,203.928,203.929,255300002.0
2005-11-17 20:49:00,203.938,203.938,203.902,203.922,138900000.0
2005-11-17 20:50:00,203.924,203.972,203.924,203.95,324700000.0
2005-11-17 20:51:00,203.95,203.982,203.95,203.982,110000000.0
2005-11-17 20:52:00,204.0,204.025,204.0,204.006,103600000.0
2005-11-17 20:53:00,204.003,204.025,204.002,204.002,296199999.0
2005-11-17 20:54:00,204.005,204.012,203.992,204.003,155600000.0
2005-11-17 20:55:00,203.995,204.01,203.982,203.988,325500002.0
2005-11-17 20:56:00,203.983,203.992,203.966,203.98,245500001.0
2005-11-17 20:57:00,203.977,203.996,203.969,203.996,376800001.0
2005-11-17 20:58:00,203.995,204.013,203.951,203.964,366000000.0
2005-11-17 20:59:00,203.975,204.003,203.958,203.973,545200000.0
2005-11-17 21:00:00,203.966,204.006,203.957,203.974,509000002.0
2005-11-17 21:01:00,203.972,203.972,203.938,203.938,398600000.0
2005-11-17 21:02:00,203.966,204.004,203.966,203.996,193000000.0
2005-11-17 21:03:00,203.981,203.989,203.933,203.951,244600001.0
2005-11-17 21:04:00,203.965,203.97,203.949,203.951,75900000.0
2005-11-17 21:05:00,203.952,203.982,203.948,203.974,126200000.0
2005-11-17 21:06:00,203.97,203.97,203.957,203.957,161900000.0
2005-11-17 21:07:00,203.981,204.027,203.981,204.022,207300001.0
2005-11-17 21:08:00,204.026,204.046,204.007,204.035,154700000.0
2005-11-17 21:09:00,204.057,204.064,204.045,204.048,44900000.0
2005-11-17 21:10:00,204.047,204.051,204.025,204.045,82200001.0
2005-11-17 21:11:00,204.046,204.051,204.038,204.038,84400000.0
2005-11-17 21:12:00,204.039,204.054,204.036,204.047,100299999.0
2005-11-17 21:13:00,204.047,204.048,204.0,204.015,161299999.0
2005-11-17 21:14:00,204.017,204.061,204.012,204.02,351800003.0
2005-11-17 21:15:00,204.011,204.014,203.949,203.997,310100000.0
2005-11-17 21:16:00,203.998,204.005,203.976,204.005,66900000.0
2005-11-17 21:17:00,204.018,204.053,204.008,204.027,252499997.0
2005-11-17 21:18:00,204.024,204.04,204.003,204.004,167800002.0
2005-11-17 21:19:00,204.003,204.023,203.993,204.018,203500000.0
2005-11-17 21:20:00,204.02,204.031,204.003,204.027,337600002.0
2005-11-17 21:21:00,204.023,204.034,204.005,204.018,298500000.0
2005-11-17 21:22:00,204.034,204.052,204.027,204.035,184100000.0
2005-11-17 21:23:00,204.03,204.034,204.02,204.02,118399999.0
2005-11-17 21:24:00,204.005,204.03,203.969,203.999,212600000.0
2005-11-17 21:25:00,204.006,204.047,203.987,204.024,306100000.0
2005-11-17 21:26:00,204.029,204.063,203.992,203.995,134000001.0
2005-11-17 21:27:00,204.005,204.038,203.997,204.008,163000001.0
2005-11-17 21:28:00,203.997,204.006,203.927,203.927,152600002.0
2005-11-17 21:29:00,203.922,203.956,203.913,203.943,67700000.0
2005-11-17 21:30:00,203.943,204.007,203.932,203.99,104300001.0
2005-11-17 21:31:00,203.966,203.966,203.936,203.951,51900001.0
2005-11-17 21:32:00,203.954,203.954,203.922,203.939,93000000.0
2005-11-17 21:33:00,203.945,203.987,203.945,203.97,204100002.0
2005-11-17 21:34:00,203.986,204.004,203.983,204.004,133400000.0
2005-11-17 21:35:00,203.993,203.993,203.976,203.976,28300000.0
2005-11-17 21:36:00,203.981,203.981,203.954,203.968,50800000.0
2005-11-17 21:37:00,203.965,203.983,203.951,203.977,119400000.0
2005-11-17 21:38:00,203.968,204.023,203.968,204.0,64100000.0
2005-11-17 21:39:00,203.992,204.021,203.986,203.987,60700000.0
2005-11-17 21:40:00,203.996,204.017,203.996,204.007,47000000.0
2005-11-17 21:41:00,204.003,204.012,203.992,204.0,22700000.0
2005-11-17 21:42:00,203.99,203.992,203.968,203.969,147000000.0
2005-11-17 21:43:00,203.972,203.983,203.97,203.983,46700000.0
2005-11-17 21:44:00,203.982,203.986,203.948,203.955,228000002.0
2005-11-17 21:45:00,203.963,204.02,203.963,204.016,57400000.0
2005-11-17 21:46:00,204.024,204.043,204.011,204.034,129500000.0
2005-11-17 21:47:00,204.035,204.035,203.997,204.007,64800000.0
2005-11-17 21:48:00,204.015,204.04,204.001,204.04,130700000.0
2005-11-17 21:49:00,204.03,204.036,204.008,204.03,55700000.0
2005-11-17 21:50:00,204.045,204.045,204.017,204.022,32500000.0
2005-11-17 21:51:00,204.023,204.048,204.014,204.014,119100000.0
2005-11-17 21:52:00,204.021,204.072,204.021,204.072,46299999.0
2005-11-17 21:53:00,204.074,204.074,204.029,204.045,36200000.0
2005-11-17 21:54:00,204.038,204.038,203.977,204.016,61100000.0
2005-11-17 21:55:00,204.028,204.046,204.016,204.046,62700000.0
2005-11-17 21:56:00,204.061,204.065,204.016,204.023,81399999.0
2005-11-17 21:57:00,204.022,204.046,204.022,204.022,70600002.0
2005-11-17 21:58:00,204.013,204.031,204.0,204.016,58000000.0
2005-11-17 21:59:00,204.037,204.09,204.037,204.079,132600000.0
2005-11-17 22:00:00,204.07,204.09,204.058,204.082,150200000.0
2005-11-17 22:01:00,204.095,204.125,204.089,204.125,200999999.0
2005-11-17 22:02:00,204.117,204.117,204.105,204.11,231400003.0
2005-11-17 22:03:00,204.111,204.111,204.08,204.093,123100000.0
2005-11-17 22:04:00,204.093,204.114,204.084,204.09,82100000.0
2005-11-17 22:05:00,204.083,204.086,204.066,204.077,90600000.0
2005-11-17 22:06:00,204.087,204.115,204.087,204.109,55000000.0
2005-11-17 22:07:00,204.103,204.108,204.102,204.102,55400000.0
2005-11-17 22:08:00,204.097,204.097,204.074,204.097,113700001.0
2005-11-17 22:09:00,204.093,204.099,204.082,204.099,28700000.0
2005-11-17 22:10:00,204.098,204.098,204.075,204.075,18800000.0
2005-11-17 22:11:00,204.067,204.104,204.067,204.104,135499999.0
2005-11-17 22:12:00,204.096,204.096,204.077,204.08,99100000.0
2005-11-17 22:13:00,204.082,204.108,204.08,204.104,53700000.0
2005-11-17 22:14:00,204.108,204.108,204.073,204.076,27600000.0
2005-11-17 22:15:00,204.086,204.14,204.086,204.097,153000000.0
2005-11-17 22:16:00,204.089,204.103,204.059,204.059,210200000.0
2005-11-17 22:17:00,204.058,204.077,204.058,204.073,53300000.0
2005-11-17 22:18:00,204.074,204.074,204.056,204.057,111999998.0
2005-11-17 22:19:00,204.067,204.104,204.067,204.102,78700000.0
2005-11-17 22:20:00,204.108,204.12,204.068,204.12,59200000.0
2005-11-17 22:21:00,204.117,204.133,204.099,204.099,58900001.0
2005-11-17 22:22:00,204.1,204.13,204.097,204.097,62700000.0
2005-11-17 22:23:00,204.094,204.12,204.094,204.098,83600000.0
2005-11-17 22:24:00,204.097,204.097,204.064,204.087,71500001.0
2005-11-17 22:25:00,204.066,204.081,204.062,204.073,137599999.0
2005-11-17 22:26:00,204.069,204.08,204.064,204.079,31200000.0
2005-11-17 22:27:00,204.078,204.099,204.067,204.067,232100000.0
2005-11-17 22:28:00,204.072,204.072,204.055,204.06,47900000.0
2005-11-17 22:29:00,204.076,204.108,204.076,204.102,141900000.0
2005-11-17 22:30:00,204.109,204.116,204.104,204.104,32400000.0
2005-11-17 22:31:00,204.092,204.107,204.085,204.094,26400000.0
2005-11-17 22:32:00,204.088,204.106,204.083,204.086,111000001.0
2005-11-17 22:33:00,204.08,204.08,204.031,204.031,177400000.0
2005-11-17 22:34:00,204.034,204.051,204.018,204.041,260800000.0
2005-11-17 22:35:00,204.06,204.079,204.052,204.057,88600001.0
2005-11-17 22:36:00,204.057,204.068,204.045,204.045,65500000.0
2005-11-17 22:37:00,204.045,204.05,204.022,204.05,75900000.0
2005-11-17 22:38:00,204.049,204.072,204.038,204.068,28900000.0
2005-11-17 22:39:00,204.066,204.08,204.066,204.066,72000002.0
2005-11-17 22:40:00,204.064,204.064,204.013,204.02,50900000.0
2005-11-17 22:41:00,204.018,204.028,203.989,204.028,54200000.0
2005-11-17 22:42:00,204.026,204.028,204.014,204.027,35100000.0
2005-11-17 22:43:00,204.034,204.034,204.002,204.002,59799999.0
2005-11-17 22:44:00,204.006,204.022,203.999,204.011,131900000.0
2005-11-17 22:45:00,204.026,204.059,204.014,204.059,93000001.0
2005-11-17 22:46:00,204.054,204.054,204.031,204.045,86800000.0
2005-11-17 22:47:00,204.042,204.061,204.042,204.057,64700000.0
2005-11-17 22:48:00,204.071,204.074,204.052,204.064,91299999.0
2005-11-17 22:49:00,204.067,204.096,204.067,204.083,39300000.0
2005-11-17 22:50:00,204.081,204.081,204.044,204.052,59500000.0
2005-11-17 22:51:00,204.053,204.075,204.053,204.063,98000000.0
2005-11-17 22:52:00,204.056,204.081,204.056,204.072,27400000.0
2005-11-17 22:53:00,204.07,204.089,204.057,204.089,120900000.0
2005-11-17 22:54:00,204.084,204.097,204.077,204.097,54400000.0
2005-11-17 22:55:00,204.09,204.09,204.071,204.088,88700001.0
2005-11-17 22:56:00,204.08,204.099,204.08,204.082,82800000.0
2005-11-17 22:57:00,204.085,204.095,204.083,204.085,77800000.0
2005-11-17 22:58:00,204.086,204.094,204.079,204.082,17100000.0
2005-11-17 22:59:00,204.075,204.099,204.075,204.08,92700001.0
2005-11-17 23:00:00,204.068,204.081,204.059,204.059,35600000.0
2005-11-17 23:01:00,204.065,204.068,204.04,204.065,43400000.0
2005-11-17 23:02:00,204.058,204.082,204.058,204.08,69899998.0
2005-11-17 23:03:00,204.068,204.095,204.059,204.095,50400000.0
2005-11-17 23:04:00,204.105,204.105,204.075,204.078,40900000.0
2005-11-17 23:05:00,204.063,204.078,204.056,204.076,35200000.0
2005-11-17 23:06:00,204.078,204.089,204.056,204.089,51700000.0
2005-11-17 23:07:00,204.069,204.094,204.069,204.087,69400000.0
2005-11-17 23:08:00,204.091,204.118,204.091,204.118,39400000.0
2005-11-17 23:09:00,204.103,204.103,204.074,204.094,47300000.0
2005-11-17 23:10:00,204.09,204.101,204.083,204.083,73100001.0
2005-11-17 23:11:00,204.08,204.095,204.067,204.074,78800000.0
2005-11-17 23:12:00,204.075,204.085,204.075,204.085,27600000.0
2005-11-17 23:13:00,204.088,204.093,204.079,204.093,25400000.0
2005-11-17 23:14:00,204.079,204.086,204.066,204.072,85500000.0
2005-11-17 23:15:00,204.074,204.074,204.04,204.043,62200001.0
2005-11-17 23:16:00,204.05,204.053,204.045,204.046,42400000.0
2005-11-17 23:17:00,204.044,204.044,204.026,204.035,43700000.0
2005-11-17 23:18:00,204.04,204.043,204.03,204.04,44600000.0
2005-11-17 23:19:00,204.072,204.074,204.046,204.071,74600001.0
2005-11-17 23:20:00,204.073,204.073,204.055,204.063,56200000.0
2005-11-17 23:21:00,204.068,204.068,204.046,204.057,99500001.0
2005-11-17 23:22:00,204.048,204.06,204.041,204.06,56700001.0
2005-11-17 23:23:00,204.058,204.086,204.053,204.075,55100001.0
2005-11-17 23:24:00,204.082,204.093,204.059,204.086,40900000.0
2005-11-17 23:25:00,204.087,204.109,204.087,204.094,32200000.0
2005-11-17 23:26:00,204.105,204.111,204.101,204.101,12100000.0
2005-11-17 23:27:00,204.112,204.131,204.104,204.131,39099999.0
2005-11-17 23:28:00,204.113,204.13,204.113,204.115,70100000.0
2005-11-17 23:29:00,204.117,204.133,204.111,204.12,96299999.0
2005-11-17 23:30:00,204.127,204.127,204.075,204.075,59900000.0
2005-11-17 23:31:00,204.069,204.094,204.064,204.084,42200000.0
2005-11-17 23:32:00,204.103,204.108,204.088,204.088,55499999.0
2005-11-17 23:33:00,204.093,204.115,204.093,204.103,49400000.0
2005-11-17 23:34:00,204.11,204.12,204.108,204.108,61499999.0
2005-11-17 23:35:00,204.109,204.112,204.097,204.101,62900001.0
2005-11-17 23:36:00,204.108,204.126,204.107,204.114,70900000.0
2005-11-17 23:37:00,204.105,204.112,204.086,204.11,56700000.0
2005-11-17 23:38:00,204.129,204.139,204.118,204.139,34700000.0
2005-11-17 23:39:00,204.14,204.14,204.121,204.14,55699999.0
2005-11-17 23:40:00,204.14,204.145,204.123,204.123,50999999.0
2005-11-17 23:41:00,204.137,204.152,204.133,204.152,39599999.0
2005-11-17 23:42:00,204.142,204.157,204.139,204.139,21100000.0
2005-11-17 23:43:00,204.128,204.138,204.119,204.138,21500000.0
2005-11-17 23:44:00,204.126,204.142,204.121,204.123,49600000.0
2005-11-17 23:45:00,204.123,204.123,204.11,204.113,40500000.0
2005-11-17 23:46:00,204.112,204.112,204.092,204.092,30500000.0
2005-11-17 23:47:00,204.102,204.117,204.102,204.112,16400000.0
2005-11-17 23:48:00,204.12,204.13,204.11,204.13,35900000.0
2005-11-17 23:49:00,204.13,204.165,204.104,204.165,41800000.0
2005-11-17 23:50:00,204.181,204.205,204.181,204.197,9200000.0
2005-11-17 23:51:00,204.206,204.227,204.182,204.195,77500001.0
2005-11-17 23:52:00,204.19,204.268,204.183,204.265,71600000.0
2005-11-17 23:53:00,204.289,204.294,204.266,204.266,79200000.0
2005-11-17 23:54:00,204.266,204.279,204.247,204.247,36800000.0
2005-11-17 23:55:00,204.237,204.237,204.201,204.237,29000000.0
2005-11-17 23:56:00,204.267,204.267,204.22,204.225,42700000.0
2005-11-17 23:57:00,204.222,204.229,204.209,204.217,38400000.0
2005-11-17 23:58:00,204.21,204.21,204.189,204.197,48900001.0
2005-11-17 23:59:00,204.21,204.21,204.2,204.2,44300000.0
2005-11-18 00:00:00,204.23,204.254,204.23,204.235,40400000.0
2005-11-18 00:01:00,204.268,204.283,204.234,204.273,51800000.0
2005-11-18 00:02:00,204.255,204.26,204.21,204.25,49600000.0
2005-11-18 00:03:00,204.216,204.24,204.188,204.232,67700001.0
2005-11-18 00:04:00,204.16,204.221,204.159,204.221,84099999.0
2005-11-18 00:05:00,204.232,204.238,204.17,204.192,47100000.0
2005-11-18 00:06:00,204.21,204.258,204.21,204.22,46900000.0
2005-11-18 00:07:00,204.227,204.236,204.17,204.203,60200000.0
2005-11-18 00:08:00,204.2,204.235,204.186,204.234,52900000.0
2005-11-18 00:09:00,204.206,204.248,204.196,204.237,67199999.0
2005-11-18 00:10:00,204.244,204.255,204.2,204.219,109900000.0
2005-11-18 00:11:00,204.221,204.269,204.211,204.234,48500000.0
2005-11-18 00:12:00,204.258,204.264,204.208,204.263,74000001.0
2005-11-18 00:13:00,204.213,204.252,204.193,204.245,61300000.0
2005-11-18 00:14:00,204.248,204.271,204.219,204.238,110600000.0
2005-11-18 00:15:00,204.205,204.269,204.192,204.247,47400000.0
2005-11-18 00:16:00,204.254,204.274,204.212,204.218,51300000.0
2005-11-18 00:17:00,204.254,204.271,204.232,204.235,26200000.0
2005-11-18 00:18:00,204.269,204.299,204.255,204.292,46200000.0
2005-11-18 00:19:00,204.314,204.336,204.276,204.336,53300000.0
2005-11-18 00:20:00,204.338,204.361,204.291,204.334,76800000.0
2005-11-18 00:21:00,204.348,204.367,204.294,204.294,41600001.0
2005-11-18 00:22:00,204.335,204.372,204.303,204.303,50800001.0
2005-11-18 00:23:00,204.337,204.35,204.306,204.35,55300000.0
2005-11-18 00:24:00,204.325,204.348,204.318,204.326,13700000.0
2005-11-18 00:25:00,204.315,204.333,204.289,204.289,45000000.0
2005-11-18 00:26:00,204.282,204.325,204.266,204.305,53200001.0
2005-11-18 00:27:00,204.302,204.318,204.229,204.291,74700000.0
2005-11-18 00:28:00,204.284,204.295,204.219,204.221,84499999.0
2005-11-18 00:29:00,204.289,204.29,204.264,204.279,49000000.0
2005-11-18 00:30:00,204.206,204.238,204.206,204.238,60200000.0
2005-11-18 00:31:00,204.253,204.269,204.253,204.26,21000000.0
2005-11-18 00:32:00,204.264,204.269,204.237,204.237,29100000.0
2005-11-18 00:33:00,204.246,204.283,204.246,204.283,42900000.0
2005-11-18 00:34:00,204.288,204.293,204.275,204.275,30300000.0
2005-11-18 00:35:00,204.266,204.279,204.262,204.267,54900000.0
2005-11-18 00:36:00,204.244,204.247,204.231,204.235,25000000.0
2005-11-18 00:37:00,204.239,204.247,204.232,204.232,70300001.0
2005-11-18 00:38:00,204.233,204.247,204.225,204.226,73400002.0
2005-11-18 00:39:00,204.219,204.255,204.213,204.245,28500000.0
2005-11-18 00:40:00,204.251,204.267,204.217,204.217,66900000.0
2005-11-18 00:41:00,204.21,204.222,204.21,204.222,18400000.0
2005-11-18 00:42:00,204.213,204.227,204.192,204.204,77300000.0
2005-11-18 00:43:00,204.215,204.236,204.215,204.225,20000000.0
2005-11-18 00:44:00,204.235,204.238,204.184,204.188,34600000.0
2005-11-18 00:45:00,204.161,204.169,204.161,204.169,11700000.0
2005-11-18 00:46:00,204.155,204.195,204.155,204.195,38800000.0
2005-11-18 00:47:00,204.203,204.203,204.177,204.182,51300000.0
2005-11-18 00:48:00,204.188,204.188,204.17,204.17,40100000.0
2005-11-18 00:49:00,204.159,204.164,204.131,204.151,45100000.0
2005-11-18 00:50:00,204.182,204.187,204.167,204.167,50600000.0
2005-11-18 00:51:00,204.16,204.175,204.155,204.158,50800000.0
2005-11-18 00:52:00,204.155,204.157,204.125,204.125,65200001.0
2005-11-18 00:53:00,204.126,204.131,204.12,204.131,29500000.0
2005-11-18 00:54:00,204.121,204.151,204.117,204.135,33000000.0
2005-11-18 00:55:00,204.146,204.166,204.146,204.159,56599999.0
2005-11-18 00:56:00,204.153,204.153,204.136,204.141,45000000.0
2005-11-18 00:57:00,204.149,204.159,204.136,204.152,60700001.0
2005-11-18 00:58:00,204.127,204.142,204.126,204.142,49200000.0
2005-11-18 00:59:00,204.146,204.146,204.127,204.127,41400000.0
2005-11-18 01:00:00,204.156,204.156,204.134,204.147,17100000.0
2005-11-18 01:01:00,204.143,204.144,204.129,204.135,60000000.0
2005-11-18 01:02:00,204.142,204.148,204.127,204.139,104200000.0
2005-11-18 01:03:00,204.123,204.14,204.123,204.138,31400000.0
2005-11-18 01:04:00,204.116,204.116,204.07,204.073,86700000.0
2005-11-18 01:05:00,204.075,204.11,204.071,204.11,82500001.0
2005-11-18 01:06:00,204.12,204.133,204.12,204.13,29500000.0
2005-11-18 01:07:00,204.15,204.161,204.15,204.15,27700000.0
2005-11-18 01:08:00,204.165,204.183,204.165,204.173,26700000.0
2005-11-18 01:09:00,204.18,204.194,204.165,204.165,48800000.0
2005-11-18 01:10:00,204.168,204.189,204.155,204.155,55200001.0
2005-11-18 01:11:00,204.148,204.155,204.129,204.129,64199999.0
2005-11-18 01:12:00,204.123,204.126,204.099,204.108,57300000.0
2005-11-18 01:13:00,204.107,204.121,204.103,204.12,57399999.0
2005-11-18 01:14:00,204.112,204.126,204.085,204.09,67800000.0
2005-11-18 01:15:00,204.103,204.128,204.092,204.124,38700000.0
2005-11-18 01:16:00,204.119,204.13,204.114,204.125,62100000.0
2005-11-18 01:17:00,204.12,204.121,204.099,204.116,44400001.0
2005-11-18 01:18:00,204.123,204.145,204.116,204.134,39800000.0
2005-11-18 01:19:00,204.13,204.14,204.115,204.121,30300000.0
2005-11-18 01:20:00,204.118,204.128,204.11,204.119,65900000.0
2005-11-18 01:21:00,204.131,204.139,204.123,204.131,40900000.0
2005-11-18 01:22:00,204.129,204.129,204.1,204.108,59700001.0
2005-11-18 01:23:00,204.104,204.108,204.09,204.102,70800001.0
2005-11-18 01:24:00,204.116,204.116,204.099,204.11,45200000.0
2005-11-18 01:25:00,204.101,204.127,204.101,204.109,41699999.0
2005-11-18 01:26:00,204.122,204.142,204.116,204.12,49399999.0
2005-11-18 01:27:00,204.119,204.124,204.097,204.097,66900000.0
2005-11-18 01:28:00,204.099,204.118,204.099,204.118,38600000.0
2005-11-18 01:29:00,204.121,204.135,204.109,204.135,46600000.0
2005-11-18 01:30:00,204.141,204.162,204.133,204.162,56600001.0
2005-11-18 01:31:00,204.155,204.155,204.126,204.126,70400001.0
2005-11-18 01:32:00,204.135,204.14,204.125,204.13,36599999.0
2005-11-18 01:33:00,204.125,204.135,204.12,204.13,63400000.0
2005-11-18 01:34:00,204.135,204.135,204.096,204.096,31200000.0
2005-11-18 01:35:00,204.097,204.109,204.096,204.096,66600000.0
2005-11-18 01:36:00,204.096,204.096,204.067,204.091,50100000.0
2005-11-18 01:37:00,204.11,204.11,204.084,204.084,34100000.0
2005-11-18 01:38:00,204.085,204.111,204.085,204.105,34700000.0
2005-11-18 01:39:00,204.108,204.122,204.095,204.113,36500000.0
2005-11-18 01:40:00,204.107,204.121,204.103,204.103,81399998.0
2005-11-18 01:41:00,204.116,204.129,204.116,204.119,51500000.0
2005-11-18 01:42:00,204.128,204.135,204.114,204.135,28400000.0
2005-11-18 01:43:00,204.126,204.173,204.126,204.165,51100000.0
2005-11-18 01:44:00,204.149,204.173,204.142,204.156,55300000.0
2005-11-18 01:45:00,204.162,204.178,204.154,204.158,43500000.0
2005-11-18 01:46:00,204.15,204.162,204.136,204.162,62500000.0
2005-11-18 01:47:00,204.142,204.149,204.137,204.145,72000001.0
2005-11-18 01:48:00,204.14,204.149,204.123,204.143,17400000.0
2005-11-18 01:49:00,204.162,204.162,204.133,204.133,30400000.0
2005-11-18 01:50:00,204.139,204.18,204.139,204.174,60300000.0
2005-11-18 01:51:00,204.153,204.215,204.153,204.208,46800001.0
2005-11-18 01:52:00,204.193,204.211,204.193,204.211,20300000.0
2005-11-18 01:53:00,204.197,204.21,204.197,204.21,30300000.0
2005-11-18 01:54:00,204.218,204.24,204.212,204.235,72600000.0
2005-11-18 01:55:00,204.234,204.234,204.205,204.221,66900001.0
2005-11-18 01:56:00,204.225,204.23,204.219,204.23,39699999.0
2005-11-18 01:57:00,204.236,204.286,204.229,204.275,65500000.0
2005-11-18 01:58:00,204.285,204.303,204.273,204.303,31600000.0
2005-11-18 01:59:00,204.315,204.317,204.264,204.271,54900000.0
2005-11-18 02:00:00,204.278,204.307,204.262,204.295,41200000.0
2005-11-18 02:01:00,204.297,204.31,204.29,204.29,64800000.0
2005-11-18 02:02:00,204.299,204.299,204.267,204.268,41600000.0
2005-11-18 02:03:00,204.273,204.289,204.272,204.284,44399999.0
2005-11-18 02:04:00,204.294,204.301,204.278,204.285,68600000.0
2005-11-18 02:05:00,204.293,204.294,204.285,204.293,56900000.0
2005-11-18 02:06:00,204.287,204.287,204.261,204.272,57000000.0
2005-11-18 02:07:00,204.266,204.266,204.239,204.249,15700000.0
2005-11-18 02:08:00,204.259,204.284,204.249,204.277,68500000.0
2005-11-18 02:09:00,204.271,204.271,204.227,204.227,27100000.0
2005-11-18 02:10:00,204.24,204.275,204.24,204.275,75400001.0
2005-11-18 02:11:00,204.272,204.272,204.222,204.222,37800000.0
2005-11-18 02:12:00,204.209,204.233,204.198,204.233,64500000.0
2005-11-18 02:13:00,204.235,204.259,204.229,204.254,53000000.0
2005-11-18 02:14:00,204.255,204.255,204.218,204.24,56700000.0
2005-11-18 02:15:00,204.25,204.305,204.25,204.305,47900000.0
2005-11-18 02:16:00,204.31,204.326,204.287,204.287,48399999.0
2005-11-18 02:17:00,204.285,204.29,204.27,204.28,40300000.0
2005-11-18 02:18:00,204.269,204.295,204.269,204.287,56400001.0
2005-11-18 02:19:00,204.289,204.301,204.273,204.282,50600000.0
2005-11-18 02:20:00,204.288,204.291,204.268,204.268,46300000.0
2005-11-18 02:21:00,204.266,204.273,204.248,204.272,64500001.0
2005-11-18 02:22:00,204.263,204.279,204.251,204.251,47000000.0
2005-11-18 02:23:00,204.25,204.275,204.238,204.27,35600000.0
2005-11-18 02:24:00,204.294,204.317,204.294,204.295,35999999.0
2005-11-18 02:25:00,204.306,204.306,204.277,204.296,46900001.0
2005-11-18 02:26:00,204.304,204.308,204.282,204.306,61800000.0
2005-11-18 02:27:00,204.313,204.342,204.313,204.332,57600000.0
2005-11-18 02:28:00,204.322,204.322,204.292,204.295,53800000.0
2005-11-18 02:29:00,204.301,204.31,204.299,204.308,41600001.0
2005-11-18 02:30:00,204.314,204.353,204.312,204.312,54400000.0
2005-11-18 02:31:00,204.34,204.367,204.326,204.326,47899999.0
2005-11-18 02:32:00,204.314,204.337,204.314,204.334,49699999.0
2005-11-18 02:33:00,204.339,204.366,204.339,204.349,71800000.0
2005-11-18 02:34:00,204.364,204.369,204.361,204.361,23600000.0
2005-11-18 02:35:00,204.355,204.38,204.355,204.38,38400000.0
2005-11-18 02:36:00,204.381,204.381,204.355,204.36,45400001.0
2005-11-18 02:37:00,204.353,204.353,204.32,204.347,55100001.0
2005-11-18 02:38:00,204.341,204.358,204.334,204.343,54100000.0
2005-11-18 02:39:00,204.356,204.359,204.308,204.309,67600000.0
2005-11-18 02:40:00,204.31,204.349,204.31,204.334,71400001.0
2005-11-18 02:41:00,204.361,204.361,204.336,204.345,36400000.0
2005-11-18 02:42:00,204.344,204.354,204.342,204.346,24600000.0
2005-11-18 02:43:00,204.374,204.384,204.353,204.37,80699999.0
2005-11-18 02:44:00,204.398,204.445,204.398,204.445,92399999.0
2005-11-18 02:45:00,204.438,204.467,204.438,204.457,59700001.0
2005-11-18 02:46:00,204.44,204.442,204.412,204.412,44400000.0
2005-11-18 02:47:00,204.407,204.436,204.407,204.436,19800000.0
2005-11-18 02:48:00,204.443,204.481,204.441,204.462,64300000.0
2005-11-18 02:49:00,204.455,204.455,204.421,204.441,83000000.0
2005-11-18 02:50:00,204.445,204.456,204.427,204.442,39500000.0
2005-11-18 02:51:00,204.447,204.447,204.408,204.424,29400000.0
2005-11-18 02:52:00,204.407,204.439,204.407,204.434,24900000.0
2005-11-18 02:53:00,204.426,204.443,204.408,204.408,31500000.0
2005-11-18 02:54:00,204.407,204.432,204.384,204.432,34000000.0
2005-11-18 02:55:00,204.432,204.451,204.399,204.405,44000000.0
2005-11-18 02:56:00,204.386,204.413,204.379,204.379,67300000.0
2005-11-18 02:57:00,204.367,204.384,204.36,204.372,48599999.0
2005-11-18 02:58:00,204.373,204.382,204.364,204.382,23600000.0
2005-11-18 02:59:00,204.373,204.398,204.369,204.369,39000000.0
2005-11-18 03:00:00,204.361,204.378,204.361,204.367,82900001.0
2005-11-18 03:01:00,204.375,204.377,204.36,204.371,62799999.0
2005-11-18 03:02:00,204.376,204.387,204.358,204.358,30300000.0
2005-11-18 03:03:00,204.373,204.394,204.373,204.385,53300000.0
2005-11-18 03:04:00,204.384,204.396,204.375,204.387,60400002.0
2005-11-18 03:05:00,204.371,204.371,204.344,204.344,9100000.0
2005-11-18 03:06:00,204.355,204.378,204.355,204.378,46200000.0
2005-11-18 03:07:00,204.367,204.386,204.358,204.373,54600000.0
2005-11-18 03:08:00,204.382,204.397,204.382,204.383,29400000.0
2005-11-18 03:09:00,204.38,204.389,204.369,204.378,69100001.0
2005-11-18 03:10:00,204.373,204.42,204.373,204.407,39000001.0
2005-11-18 03:11:00,204.411,204.411,204.394,204.394,57700000.0
2005-11-18 03:12:00,204.403,204.403,204.397,204.403,46800001.0
2005-11-18 03:13:00,204.401,204.401,204.36,204.365,74300000.0
2005-11-18 03:14:00,204.369,204.381,204.361,204.361,30400000.0
2005-11-18 03:15:00,204.368,204.387,204.365,204.378,40100000.0
2005-11-18 03:16:00,204.383,204.383,204.376,204.38,60500000.0
2005-11-18 03:17:00,204.366,204.386,204.366,204.382,16800000.0
2005-11-18 03:18:00,204.388,204.388,204.352,204.373,28900000.0
2005-11-18 03:19:00,204.382,204.382,204.356,204.379,49300000.0
2005-11-18 03:20:00,204.369,204.402,204.369,204.39,65399999.0
2005-11-18 03:21:00,204.405,204.415,204.388,204.411,76700000.0
2005-11-18 03:22:00,204.41,204.418,204.388,204.388,47100000.0
2005-11-18 03:23:00,204.407,204.414,204.399,204.401,76499999.0
2005-11-18 03:24:00,204.409,204.416,204.399,204.416,56400000.0
2005-11-18 03:25:00,204.406,204.41,204.393,204.407,44100000.0
2005-11-18 03:26:00,204.397,204.405,204.396,204.405,31600000.0
2005-11-18 03:27:00,204.386,204.386,204.356,204.366,38400001.0
2005-11-18 03:28:00,204.363,204.364,204.355,204.359,34400000.0
2005-11-18 03:29:00,204.342,204.342,204.308,204.321,36700000.0
2005-11-18 03:30:00,204.323,204.343,204.323,204.325,42800000.0
2005-11-18 03:31:00,204.345,204.345,204.311,204.333,58100000.0
2005-11-18 03:32:00,204.335,204.335,204.33,204.33,18800000.0
2005-11-18 03:33:00,204.331,204.349,204.331,204.349,36000000.0
2005-11-18 03:34:00,204.347,204.353,204.334,204.347,33900000.0
2005-11-18 03:35:00,204.338,204.348,204.338,204.34,46300000.0
2005-11-18 03:36:00,204.344,204.346,204.333,204.338,33800000.0
2005-11-18 03:37:00,204.363,204.367,204.362,204.367,21600000.0
2005-11-18 03:38:00,204.379,204.392,204.369,204.392,23000000.0
2005-11-18 03:39:00,204.385,204.418,204.381,204.418,34600000.0
2005-11-18 03:40:00,204.401,204.401,204.384,204.398,50900000.0
2005-11-18 03:41:00,204.392,204.392,204.374,204.387,91099998.0
2005-11-18 03:42:00,204.393,204.416,204.393,204.402,48500000.0
2005-11-18 03:43:00,204.413,204.428,204.409,204.419,45900000.0
2005-11-18 03:44:00,204.425,204.425,204.418,204.42,44900000.0
2005-11-18 03:45:00,204.425,204.43,204.425,204.425,25500000.0
2005-11-18 03:46:00,204.412,204.432,204.412,204.422,55400001.0
2005-11-18 03:47:00,204.437,204.449,204.417,204.449,31400000.0
2005-11-18 03:48:00,204.445,204.477,204.445,204.477,17600000.0
2005-11-18 03:49:00,204.492,204.518,204.466,204.466,47300000.0
2005-11-18 03:50:00,204.467,204.492,204.467,204.475,47700000.0
2005-11-18 03:51:00,204.473,204.482,204.47,204.473,54300001.0
2005-11-18 03:52:00,204.476,204.476,204.455,204.455,60099999.0
2005-11-18 03:53:00,204.441,204.441,204.424,204.432,45399999.0
2005-11-18 03:54:00,204.426,204.426,204.409,204.419,16400000.0
2005-11-18 03:55:00,204.431,204.431,204.392,204.397,11100000.0
2005-11-18 03:56:00,204.376,204.402,204.358,204.358,41200000.0
2005-11-18 03:57:00,204.344,204.395,204.344,204.387,43000000.0
2005-11-18 03:58:00,204.39,204.402,204.382,204.402,130400003.0
2005-11-18 03:59:00,204.408,204.437,204.407,204.407,57000000.0
2005-11-18 04:00:00,204.404,204.423,204.404,204.419,20700000.0
2005-11-18 04:01:00,204.422,204.43,204.396,204.396,47500000.0
2005-11-18 04:02:00,204.387,204.406,204.383,204.393,62700000.0
2005-11-18 04:03:00,204.417,204.445,204.417,204.445,13600000.0
2005-11-18 04:04:00,204.452,204.452,204.423,204.423,33600000.0
2005-11-18 04:05:00,204.416,204.417,204.38,204.391,104400002.0
2005-11-18 04:06:00,204.397,204.399,204.389,204.399,49299999.0
2005-11-18 04:07:00,204.393,204.405,204.379,204.379,41200000.0
2005-11-18 04:08:00,204.408,204.462,204.403,204.462,67799999.0
2005-11-18 04:09:00,204.454,204.455,204.435,204.435,96599997.0
2005-11-18 04:10:00,204.449,204.466,204.447,204.447,64199999.0
2005-11-18 04:11:00,204.453,204.464,204.446,204.459,33000000.0
2005-11-18 04:12:00,204.459,204.487,204.459,204.487,62600000.0
2005-11-18 04:13:00,204.482,204.482,204.464,204.464,43300000.0
2005-11-18 04:14:00,204.451,204.49,204.451,204.49,53100000.0
2005-11-18 04:15:00,204.495,204.495,204.469,204.487,42200000.0
2005-11-18 04:16:00,204.475,204.488,204.475,204.481,43400000.0
2005-11-18 04:17:00,204.476,204.499,204.472,204.499,33500000.0
2005-11-18 04:18:00,204.487,204.503,204.487,204.503,8100000.0
2005-11-18 04:19:00,204.512,204.526,204.5,204.526,39000000.0
2005-11-18 04:20:00,204.509,204.509,204.485,204.485,47300000.0
2005-11-18 04:21:00,204.48,204.508,204.48,204.495,58100000.0
2005-11-18 04:22:00,204.495,204.512,204.495,204.498,35099999.0
2005-11-18 04:23:00,204.518,204.54,204.518,204.519,30500000.0
2005-11-18 04:24:00,204.512,204.524,204.498,204.519,76500000.0
2005-11-18 04:25:00,204.499,204.501,204.486,204.486,63800000.0
2005-11-18 04:26:00,204.484,204.513,204.481,204.513,39100000.0
2005-11-18 04:27:00,204.506,204.524,204.501,204.519,39900001.0
2005-11-18 04:28:00,204.52,204.534,204.502,204.502,46500000.0
2005-11-18 04:29:00,204.499,204.511,204.495,204.501,18000000.0
2005-11-18 04:30:00,204.514,204.533,204.514,204.514,64600001.0
2005-11-18 04:31:00,204.519,204.527,204.513,204.527,34000000.0
2005-11-18 04:32:00,204.524,204.524,204.508,204.509,26400000.0
2005-11-18 04:33:00,204.498,204.515,204.49,204.501,57699999.0
2005-11-18 04:34:00,204.491,204.502,204.482,204.493,52300000.0
2005-11-18 04:35:00,204.485,204.485,204.473,204.479,48700000.0
2005-11-18 04:36:00,204.476,204.492,204.457,204.487,56700000.0
2005-11-18 04:37:00,204.488,204.506,204.479,204.479,49300000.0
2005-11-18 04:38:00,204.478,204.505,204.475,204.505,73200000.0
2005-11-18 04:39:00,204.517,204.537,204.512,204.537,40200000.0
2005-11-18 04:40:00,204.546,204.574,204.541,204.541,61800000.0
2005-11-18 04:41:00,204.538,204.56,204.527,204.56,40800000.0
2005-11-18 04:42:00,204.549,204.549,204.518,204.524,53300000.0
2005-11-18 04:43:00,204.531,204.546,204.524,204.528,25800000.0
2005-11-18 04:44:00,204.544,204.553,204.535,204.535,40000000.0
2005-11-18 04:45:00,204.514,204.522,204.496,204.513,57800000.0
2005-11-18 04:46:00,204.52,204.537,204.501,204.513,54900000.0
2005-11-18 04:47:00,204.497,204.518,204.497,204.501,53300000.0
2005-11-18 04:48:00,204.494,204.494,204.455,204.467,59000000.0
2005-11-18 04:49:00,204.464,204.476,204.461,204.465,40300000.0
2005-11-18 04:50:00,204.466,204.479,204.456,204.466,76300000.0
2005-11-18 04:51:00,204.461,204.461,204.444,204.444,71800000.0
2005-11-18 04:52:00,204.432,204.438,204.4,204.425,84699999.0
2005-11-18 04:53:00,204.459,204.48,204.445,204.479,73300000.0
2005-11-18 04:54:00,204.504,204.584,204.504,204.555,57500001.0
2005-11-18 04:55:00,204.541,204.543,204.517,204.517,67000001.0
2005-11-18 04:56:00,204.526,204.538,204.517,204.534,48400000.0
2005-11-18 04:57:00,204.536,204.555,204.525,204.552,42900000.0
2005-11-18 04:58:00,204.554,204.607,204.554,204.607,67400000.0
2005-11-18 04:59:00,204.616,204.616,204.584,204.584,12400000.0
2005-11-18 05:00:00,204.587,204.587,204.56,204.568,38300000.0
2005-11-18 05:01:00,204.558,204.616,204.55,204.616,47900000.0
2005-11-18 05:02:00,204.606,204.616,204.598,204.607,55899999.0
2005-11-18 05:03:00,204.621,204.632,204.592,204.617,33100000.0
2005-11-18 05:04:00,204.63,204.67,204.63,204.67,30500000.0
2005-11-18 05:05:00,204.683,204.684,204.65,204.669,41500000.0
2005-11-18 05:06:00,204.664,204.669,204.631,204.631,48100000.0
2005-11-18 05:07:00,204.643,204.65,204.622,204.646,55100000.0
2005-11-18 05:08:00,204.63,204.664,204.622,204.622,92099999.0
2005-11-18 05:09:00,204.624,204.636,204.601,204.614,46500001.0
2005-11-18 05:10:00,204.606,204.617,204.591,204.606,48899999.0
2005-11-18 05:11:00,204.61,204.621,204.601,204.614,57500000.0
2005-11-18 05:12:00,204.612,204.642,204.612,204.637,29100001.0
2005-11-18 05:13:00,204.626,204.626,204.602,204.602,58400000.0
2005-11-18 05:14:00,204.615,204.62,204.605,204.613,53900000.0
2005-11-18 05:15:00,204.611,204.613,204.602,204.602,15200000.0
2005-11-18 05:16:00,204.61,204.625,204.608,204.62,36000000.0
2005-11-18 05:17:00,204.605,204.612,204.594,204.609,27500000.0
2005-11-18 05:18:00,204.619,204.626,204.616,204.616,33500000.0
2005-11-18 05:19:00,204.62,204.638,204.614,204.617,40500000.0
2005-11-18 05:20:00,204.627,204.627,204.606,204.607,10800000.0
2005-11-18 05:21:00,204.606,204.617,204.598,204.598,47000000.0
2005-11-18 05:22:00,204.603,204.606,204.591,204.592,42500000.0
2005-11-18 05:23:00,204.607,204.628,204.605,204.61,53000000.0
2005-11-18 05:24:00,204.614,204.614,204.593,204.6,100300001.0
2005-11-18 05:25:00,204.602,204.606,204.588,204.606,59300000.0
2005-11-18 05:26:00,204.6,204.612,204.593,204.598,26800000.0
2005-11-18 05:27:00,204.603,204.636,204.603,204.636,39000000.0
2005-11-18 05:28:00,204.64,204.64,204.614,204.625,58900001.0
2005-11-18 05:29:00,204.619,204.642,204.619,204.642,32800000.0
2005-11-18 05:30:00,204.663,204.668,204.636,204.643,56500000.0
2005-11-18 05:31:00,204.645,204.654,204.641,204.644,25400000.0
2005-11-18 05:32:00,204.655,204.655,204.591,204.618,75699999.0
2005-11-18 05:33:00,204.603,204.603,204.528,204.54,34100000.0
2005-11-18 05:34:00,204.547,204.549,204.517,204.525,58800000.0
2005-11-18 05:35:00,204.518,204.521,204.494,204.517,80900000.0
2005-11-18 05:36:00,204.502,204.502,204.437,204.437,72200000.0
2005-11-18 05:37:00,204.438,204.448,204.408,204.408,71800000.0
2005-11-18 05:38:00,204.404,204.422,204.398,204.422,30100000.0
2005-11-18 05:39:00,204.42,204.426,204.385,204.385,19500000.0
2005-11-18 05:40:00,204.389,204.42,204.382,204.42,70000000.0
2005-11-18 05:41:00,204.396,204.425,204.396,204.423,45500000.0
2005-11-18 05:42:00,204.426,204.435,204.396,204.42,28100000.0
2005-11-18 05:43:00,204.411,204.435,204.411,204.43,60100000.0
2005-11-18 05:44:00,204.449,204.449,204.415,204.43,69199999.0
2005-11-18 05:45:00,204.432,204.432,204.42,204.427,57299999.0
2005-11-18 05:46:00,204.421,204.443,204.421,204.424,51500000.0
2005-11-18 05:47:00,204.427,204.434,204.394,204.394,34400000.0
2005-11-18 05:48:00,204.405,204.416,204.398,204.411,47100000.0
2005-11-18 05:49:00,204.404,204.415,204.396,204.415,56600000.0
2005-11-18 05:50:00,204.396,204.41,204.395,204.405,43400000.0
2005-11-18 05:51:00,204.397,204.404,204.377,204.377,57200000.0
2005-11-18 05:52:00,204.402,204.402,204.381,204.4,38300000.0
2005-11-18 05:53:00,204.395,204.412,204.395,204.412,24600000.0
2005-11-18 05:54:00,204.408,204.408,204.397,204.397,27600000.0
2005-11-18 05:55:00,204.399,204.426,204.399,204.41,49500001.0
2005-11-18 05:56:00,204.413,204.435,204.399,204.399,79600001.0
2005-11-18 05:57:00,204.407,204.407,204.373,204.375,52200000.0
2005-11-18 05:58:00,204.376,204.384,204.355,204.384,25700000.0
2005-11-18 05:59:00,204.385,204.393,204.365,204.365,58800000.0
2005-11-18 06:00:00,204.349,204.351,204.313,204.318,50800001.0
2005-11-18 06:01:00,204.322,204.339,204.302,204.335,33000000.0
2005-11-18 06:02:00,204.35,204.379,204.35,204.376,37800000.0
2005-11-18 06:03:00,204.36,204.37,204.35,204.364,63100000.0
2005-11-18 06:04:00,204.382,204.422,204.382,204.392,66000000.0
2005-11-18 06:05:00,204.387,204.387,204.28,204.28,41800001.0
2005-11-18 06:06:00,204.246,204.276,204.238,204.265,56500001.0
2005-11-18 06:07:00,204.258,204.32,204.252,204.298,32700000.0
2005-11-18 06:08:00,204.31,204.323,204.287,204.296,62600000.0
2005-11-18 06:09:00,204.296,204.316,204.274,204.274,34200000.0
2005-11-18 06:10:00,204.257,204.266,204.235,204.235,39000000.0
2005-11-18 06:11:00,204.222,204.257,204.209,204.257,45600000.0
2005-11-18 06:12:00,204.259,204.285,204.259,204.268,66800000.0
2005-11-18 06:13:00,204.266,204.279,204.25,204.25,57900000.0
2005-11-18 06:14:00,204.245,204.263,204.245,204.257,36400000.0
2005-11-18 06:15:00,204.252,204.252,204.234,204.25,41200000.0
2005-11-18 06:16:00,204.246,204.246,204.237,204.237,12300000.0
2005-11-18 06:17:00,204.24,204.24,204.204,204.212,60300000.0
2005-11-18 06:18:00,204.205,204.219,204.204,204.209,61000000.0
2005-11-18 06:19:00,204.225,204.238,204.213,204.224,26600000.0
2005-11-18 06:20:00,204.229,204.229,204.201,204.204,66600000.0
2005-11-18 06:21:00,204.192,204.217,204.188,204.19,56400000.0
2005-11-18 06:22:00,204.193,204.216,204.172,204.172,59300000.0
2005-11-18 06:23:00,204.181,204.196,204.172,204.187,58800000.0
2005-11-18 06:24:00,204.181,204.199,204.165,204.165,30900000.0
2005-11-18 06:25:00,204.154,204.18,204.152,204.165,21500000.0
2005-11-18 06:26:00,204.164,204.205,204.164,204.205,42500000.0
2005-11-18 06:27:00,204.197,204.239,204.197,204.225,53800000.0
2005-11-18 06:28:00,204.217,204.232,204.217,204.222,76899999.0
2005-11-18 06:29:00,204.222,204.243,204.222,204.243,36200000.0
2005-11-18 06:30:00,204.237,204.237,204.207,204.207,52699999.0
2005-11-18 06:31:00,204.214,204.218,204.193,204.197,49100000.0
2005-11-18 06:32:00,204.196,204.243,204.196,204.243,44700000.0
2005-11-18 06:33:00,204.262,204.268,204.245,204.262,60399998.0
2005-11-18 06:34:00,204.253,204.26,204.241,204.26,37600000.0
2005-11-18 06:35:00,204.26,204.291,204.257,204.257,18900000.0
2005-11-18 06:36:00,204.267,204.288,204.267,204.277,15700000.0
2005-11-18 06:37:00,204.255,204.256,204.209,204.209,60700000.0
2005-11-18 06:38:00,204.218,204.254,204.218,204.243,52700001.0
2005-11-18 06:39:00,204.247,204.258,204.243,204.25,53099999.0
2005-11-18 06:40:00,204.238,204.277,204.238,204.277,83100002.0
2005-11-18 06:41:00,204.283,204.295,204.266,204.281,64300000.0
2005-11-18 06:42:00,204.285,204.315,204.285,204.315,49400000.0
2005-11-18 06:43:00,204.318,204.326,204.295,204.295,49999999.0
2005-11-18 06:44:00,204.288,204.291,204.276,204.291,19000000.0
2005-11-18 06:45:00,204.298,204.298,204.268,204.284,40300000.0
2005-11-18 06:46:00,204.275,204.303,204.273,204.3,47000000.0
2005-11-18 06:47:00,204.306,204.341,204.306,204.341,22300000.0
2005-11-18 06:48:00,204.354,204.354,204.336,204.348,62400000.0
2005-11-18 06:49:00,204.322,204.334,204.319,204.321,35600000.0
2005-11-18 06:50:00,204.317,204.327,204.275,204.275,42600000.0
2005-11-18 06:51:00,204.271,204.287,204.252,204.275,58200000.0
2005-11-18 06:52:00,204.28,204.285,204.275,204.28,79300001.0
2005-11-18 06:53:00,204.288,204.301,204.286,204.3,54200000.0
2005-11-18 06:54:00,204.274,204.295,204.274,204.295,59399999.0
2005-11-18 06:55:00,204.295,204.305,204.291,204.299,47600000.0
2005-11-18 06:56:00,204.308,204.308,204.295,204.305,51800000.0
2005-11-18 06:57:00,204.307,204.307,204.286,204.302,26300000.0
2005-11-18 06:58:00,204.287,204.3,204.287,204.3,41300001.0
2005-11-18 06:59:00,204.3,204.32,204.295,204.3,43700000.0
2005-11-18 07:00:00,204.293,204.315,204.292,204.306,20700000.0
2005-11-18 07:01:00,204.315,204.315,204.305,204.305,10000000.0
2005-11-18 07:02:00,204.31,204.316,204.298,204.308,39500000.0
2005-11-18 07:03:00,204.306,204.314,204.302,204.314,42400000.0
2005-11-18 07:04:00,204.31,204.325,204.302,204.302,39900000.0
2005-11-18 07:05:00,204.305,204.305,204.278,204.297,55700000.0
2005-11-18 07:06:00,204.289,204.289,204.202,204.202,38700000.0
2005-11-18 07:07:00,204.21,204.212,204.179,204.18,43400000.0
2005-11-18 07:08:00,204.217,204.238,204.217,204.231,44700000.0
2005-11-18 07:09:00,204.258,204.272,204.255,204.255,12700000.0
2005-11-18 07:10:00,204.266,204.274,204.261,204.274,55599999.0
2005-11-18 07:11:00,204.278,204.288,204.265,204.285,57700000.0
2005-11-18 07:12:00,204.289,204.289,204.26,204.28,57499999.0
2005-11-18 07:13:00,204.262,204.289,204.262,204.289,45700000.0
2005-11-18 07:14:00,204.296,204.337,204.296,204.337,55200001.0
2005-11-18 07:15:00,204.338,204.343,204.304,204.304,34700000.0
2005-11-18 07:16:00,204.309,204.319,204.302,204.304,47500001.0
2005-11-18 07:17:00,204.305,204.315,204.3,204.3,31500000.0
2005-11-18 07:18:00,204.295,204.317,204.291,204.293,27300000.0
2005-11-18 07:19:00,204.3,204.3,204.27,204.292,48900000.0
2005-11-18 07:20:00,204.284,204.288,204.271,204.286,61700000.0
2005-11-18 07:21:00,204.271,204.271,204.264,204.27,29900000.0
2005-11-18 07:22:00,204.276,204.288,204.276,204.278,45899999.0
2005-11-18 07:23:00,204.284,204.298,204.279,204.29,30400000.0
2005-11-18 07:24:00,204.281,204.281,204.231,204.247,40600000.0
2005-11-18 07:25:00,204.261,204.283,204.205,204.212,47000000.0
2005-11-18 07:26:00,204.209,204.209,204.183,204.189,20400000.0
2005-11-18 07:27:00,204.185,204.226,204.175,204.226,60599999.0
2005-11-18 07:28:00,204.245,204.246,204.232,204.243,74700000.0
2005-11-18 07:29:00,204.264,204.273,204.251,204.273,68599999.0
2005-11-18 07:30:00,204.264,204.264,204.245,204.25,27500000.0
2005-11-18 07:31:00,204.257,204.267,204.255,204.265,80099999.0
2005-11-18 07:32:00,204.27,204.301,204.27,204.301,53300000.0
2005-11-18 07:33:00,204.279,204.283,204.274,204.278,31200000.0
2005-11-18 07:34:00,204.287,204.303,204.272,204.28,51499999.0
2005-11-18 07:35:00,204.295,204.295,204.282,204.293,50200000.0
2005-11-18 07:36:00,204.302,204.317,204.29,204.296,43000000.0
2005-11-18 07:37:00,204.285,204.302,204.285,204.302,52400000.0
2005-11-18 07:38:00,204.308,204.322,204.299,204.308,39599999.0
2005-11-18 07:39:00,204.305,204.306,204.281,204.293,48599999.0
2005-11-18 07:40:00,204.297,204.297,204.278,204.292,72599999.0
2005-11-18 07:41:00,204.292,204.292,204.275,204.275,56000001.0
2005-11-18 07:42:00,204.287,204.301,204.287,204.295,16000000.0
2005-11-18 07:43:00,204.295,204.295,204.272,204.272,42600000.0
2005-11-18 07:44:00,204.273,204.291,204.273,204.277,39499999.0
2005-11-18 07:45:00,204.283,204.301,204.27,204.27,80800000.0
2005-11-18 07:46:00,204.259,204.277,204.255,204.27,49800000.0
2005-11-18 07:47:00,204.295,204.33,204.276,204.318,101400001.0
2005-11-18 07:48:00,204.321,204.35,204.308,204.312,48700001.0
2005-11-18 07:49:00,204.31,204.355,204.31,204.355,38100000.0
2005-11-18 07:50:00,204.354,204.354,204.3,204.3,45100000.0
2005-11-18 07:51:00,204.331,204.378,204.318,204.378,52900000.0
2005-11-18 07:52:00,204.38,204.407,204.367,204.367,62000001.0
2005-11-18 07:53:00,204.363,204.393,204.363,204.376,51000000.0
2005-11-18 07:54:00,204.372,204.38,204.35,204.363,72700000.0
2005-11-18 07:55:00,204.331,204.367,204.331,204.367,67299999.0
2005-11-18 07:56:00,204.375,204.385,204.365,204.37,60200000.0
2005-11-18 07:57:00,204.371,204.373,204.356,204.361,51800000.0
2005-11-18 07:58:00,204.368,204.375,204.365,204.375,53699999.0
2005-11-18 07:59:00,204.36,204.36,204.325,204.351,61000000.0
2005-11-18 08:00:00,204.369,204.425,204.369,204.425,45000000.0
2005-11-18 08:01:00,204.445,204.45,204.383,204.39,66199999.0
2005-11-18 08:02:00,204.39,204.39,204.366,204.386,38800000.0
2005-11-18 08:03:00,204.401,204.418,204.401,204.413,13200000.0
2005-11-18 08:04:00,204.402,204.437,204.402,204.43,61800000.0
2005-11-18 08:05:00,204.43,204.44,204.415,204.415,59599999.0
2005-11-18 08:06:00,204.42,204.425,204.41,204.425,63899999.0
2005-11-18 08:07:00,204.413,204.447,204.407,204.425,41300000.0
2005-11-18 08:08:00,204.435,204.458,204.431,204.431,40400000.0
2005-11-18 08:09:00,204.451,204.468,204.441,204.441,27500000.0
2005-11-18 08:10:00,204.439,204.44,204.422,204.425,55900000.0
2005-11-18 08:11:00,204.444,204.446,204.44,204.44,30000000.0
2005-11-18 08:12:00,204.435,204.448,204.43,204.43,29100000.0
2005-11-18 08:13:00,204.429,204.444,204.42,204.426,53100000.0
2005-11-18 08:14:00,204.421,204.428,204.416,204.416,29500000.0
2005-11-18 08:15:00,204.408,204.43,204.408,204.43,27500000.0
2005-11-18 08:16:00,204.428,204.431,204.417,204.431,69400000.0
2005-11-18 08:17:00,204.433,204.433,204.392,204.392,95800000.0
2005-11-18 08:18:00,204.399,204.418,204.399,204.413,26200000.0
2005-11-18 08:19:00,204.419,204.431,204.416,204.416,46600000.0
2005-11-18 08:20:00,204.424,204.437,204.424,204.433,65299999.0
2005-11-18 08:21:00,204.44,204.445,204.43,204.435,25300000.0
2005-11-18 08:22:00,204.454,204.465,204.427,204.445,49300001.0
2005-11-18 08:23:00,204.443,204.443,204.405,204.405,57100000.0
2005-11-18 08:24:00,204.408,204.424,204.398,204.424,26300000.0
2005-11-18 08:25:00,204.416,204.436,204.412,204.417,54800000.0
2005-11-18 08:26:00,204.408,204.452,204.408,204.452,63400000.0
2005-11-18 08:27:00,204.451,204.451,204.404,204.404,33000000.0
2005-11-18 08:28:00,204.404,204.428,204.395,204.398,82200001.0
2005-11-18 08:29:00,204.394,204.394,204.368,204.368,34200000.0
2005-11-18 08:30:00,204.363,204.383,204.362,204.38,62000000.0
2005-11-18 08:31:00,204.379,204.392,204.377,204.377,53100000.0
2005-11-18 08:32:00,204.384,204.388,204.363,204.367,28800000.0
2005-11-18 08:33:00,204.372,204.394,204.372,204.384,71600000.0
2005-11-18 08:34:00,204.401,204.409,204.394,204.406,88400001.0
2005-11-18 08:35:00,204.385,204.428,204.383,204.428,64400001.0
2005-11-18 08:36:00,204.442,204.467,204.434,204.467,35700000.0
2005-11-18 08:37:00,204.447,204.462,204.435,204.462,64000000.0
2005-11-18 08:38:00,204.476,204.507,204.473,204.495,59900000.0
2005-11-18 08:39:00,204.496,204.496,204.467,204.467,22200000.0
2005-11-18 08:40:00,204.48,204.482,204.458,204.462,50600000.0
2005-11-18 08:41:00,204.456,204.456,204.442,204.442,34500000.0
2005-11-18 08:42:00,204.443,204.471,204.426,204.433,63399999.0
2005-11-18 08:43:00,204.452,204.476,204.428,204.428,30600000.0
2005-11-18 08:44:00,204.448,204.466,204.445,204.465,86999999.0
2005-11-18 08:45:00,204.461,204.495,204.461,204.478,25500000.0
2005-11-18 08:46:00,204.479,204.496,204.479,204.489,48300000.0
2005-11-18 08:47:00,204.48,204.495,204.461,204.476,88800000.0
2005-11-18 08:48:00,204.473,204.488,204.457,204.488,77100002.0
2005-11-18 08:49:00,204.481,204.517,204.481,204.511,31100000.0
2005-11-18 08:50:00,204.499,204.512,204.474,204.512,20300000.0
2005-11-18 08:51:00,204.51,204.533,204.51,204.533,49400000.0
2005-11-18 08:52:00,204.547,204.56,204.543,204.56,72100000.0
2005-11-18 08:53:00,204.538,204.549,204.533,204.544,26400000.0
2005-11-18 08:54:00,204.538,204.546,204.533,204.546,47100001.0
2005-11-18 08:55:00,204.556,204.568,204.54,204.568,48200000.0
2005-11-18 08:56:00,204.552,204.558,204.544,204.557,35700000.0
2005-11-18 08:57:00,204.544,204.546,204.527,204.54,41600000.0
2005-11-18 08:58:00,204.534,204.551,204.532,204.543,51900000.0
2005-11-18 08:59:00,204.543,204.543,204.501,204.502,50800000.0
2005-11-18 09:00:00,204.501,204.524,204.501,204.505,65100000.0
2005-11-18 09:01:00,204.486,204.486,204.46,204.46,20800000.0
2005-11-18 09:02:00,204.448,204.473,204.436,204.458,28800000.0
2005-11-18 09:03:00,204.438,204.469,204.431,204.469,28600000.0
2005-11-18 09:04:00,204.466,204.482,204.462,204.462,42500000.0
2005-11-18 09:05:00,204.468,204.481,204.468,204.474,60699999.0
2005-11-18 09:06:00,204.463,204.479,204.454,204.479,49100000.0
2005-11-18 09:07:00,204.458,204.462,204.443,204.443,48000000.0
2005-11-18 09:08:00,204.423,204.424,204.4,204.4,30300000.0
2005-11-18 09:09:00,204.412,204.42,204.401,204.401,26300000.0
2005-11-18 09:10:00,204.418,204.418,204.399,204.405,37400000.0
2005-11-18 09:11:00,204.408,204.416,204.398,204.398,26800000.0
2005-11-18 09:12:00,204.398,204.401,204.373,204.4,69300000.0
2005-11-18 09:13:00,204.393,204.393,204.369,204.38,39600000.0
2005-11-18 09:14:00,204.394,204.403,204.39,204.39,35500000.0
2005-11-18 09:15:00,204.4,204.4,204.379,204.383,31800000.0
2005-11-18 09:16:00,204.384,204.394,204.371,204.384,44899999.0
2005-11-18 09:17:00,204.379,204.407,204.379,204.397,34200000.0
2005-11-18 09:18:00,204.401,204.442,204.401,204.424,57100000.0
2005-11-18 09:19:00,204.423,204.424,204.392,204.399,34900000.0
2005-11-18 09:20:00,204.422,204.429,204.386,204.386,40600000.0
2005-11-18 09:21:00,204.405,204.431,204.4,204.431,69400001.0
2005-11-18 09:22:00,204.433,204.463,204.405,204.405,57100000.0
2005-11-18 09:23:00,204.403,204.428,204.393,204.417,35500000.0
2005-11-18 09:24:00,204.428,204.455,204.415,204.455,70600000.0
2005-11-18 09:25:00,204.453,204.453,204.402,204.405,40200000.0
2005-11-18 09:26:00,204.405,204.405,204.379,204.38,41300000.0
2005-11-18 09:27:00,204.38,204.385,204.375,204.375,78800000.0
2005-11-18 09:28:00,204.383,204.4,204.371,204.4,59000000.0
2005-11-18 09:29:00,204.39,204.42,204.382,204.412,86900000.0
2005-11-18 09:30:00,204.438,204.488,204.438,204.473,64300000.0
2005-11-18 09:31:00,204.459,204.459,204.438,204.441,21100000.0
2005-11-18 09:32:00,204.446,204.453,204.44,204.443,60999999.0
2005-11-18 09:33:00,204.467,204.489,204.467,204.469,35500000.0
2005-11-18 09:34:00,204.48,204.539,204.48,204.539,52500000.0
2005-11-18 09:35:00,204.542,204.568,204.525,204.541,30500000.0
2005-11-18 09:36:00,204.538,204.555,204.538,204.555,34600000.0
2005-11-18 09:37:00,204.539,204.539,204.514,204.53,28200000.0
2005-11-18 09:38:00,204.514,204.544,204.514,204.544,33000000.0
2005-11-18 09:39:00,204.551,204.551,204.523,204.531,48200001.0
2005-11-18 09:40:00,204.534,204.55,204.534,204.54,57000001.0
2005-11-18 09:41:00,204.524,204.524,204.51,204.51,49000001.0
2005-11-18 09:42:00,204.507,204.526,204.478,204.478,79100000.0
2005-11-18 09:43:00,204.473,204.473,204.428,204.469,26900000.0
2005-11-18 09:44:00,204.472,204.492,204.46,204.492,115899999.0
2005-11-18 09:45:00,204.495,204.495,204.458,204.472,62000001.0
2005-11-18 09:46:00,204.484,204.508,204.466,204.508,37000000.0
2005-11-18 09:47:00,204.512,204.512,204.475,204.482,35700000.0
2005-11-18 09:48:00,204.465,204.466,204.351,204.351,32499999.0
2005-11-18 09:49:00,204.36,204.411,204.36,204.406,36600000.0
2005-11-18 09:50:00,204.421,204.436,204.406,204.427,88000001.0
2005-11-18 09:51:00,204.453,204.488,204.446,204.449,26400000.0
2005-11-18 09:52:00,204.453,204.453,204.41,204.41,65800000.0
2005-11-18 09:53:00,204.414,204.462,204.408,204.43,28400000.0
2005-11-18 09:54:00,204.414,204.428,204.388,204.403,47200001.0
2005-11-18 09:55:00,204.404,204.436,204.394,204.436,33300000.0
2005-11-18 09:56:00,204.431,204.453,204.42,204.43,62800000.0
2005-11-18 09:57:00,204.4,204.43,204.4,204.411,50200000.0
2005-11-18 09:58:00,204.411,204.411,204.385,204.388,44800000.0
2005-11-18 09:59:00,204.402,204.413,204.402,204.413,12400000.0
2005-11-18 10:00:00,204.368,204.39,204.292,204.292,44200000.0
2005-11-18 10:01:00,204.275,204.323,204.256,204.313,54300000.0
2005-11-18 10:02:00,204.338,204.381,204.338,204.381,38400000.0
2005-11-18 10:03:00,204.397,204.415,204.376,204.394,54400000.0
2005-11-18 10:04:00,204.364,204.364,204.308,204.311,33500000.0
2005-11-18 10:05:00,204.301,204.301,204.254,204.266,58699999.0
2005-11-18 10:06:00,204.282,204.295,204.263,204.263,87700001.0
2005-11-18 10:07:00,204.23,204.23,204.159,204.168,47100000.0
2005-11-18 10:08:00,204.166,204.173,204.146,204.17,56000001.0
2005-11-18 10:09:00,204.197,204.244,204.197,204.208,58100000.0
2005-11-18 10:10:00,204.202,204.222,204.176,204.222,48700000.0
2005-11-18 10:11:00,204.212,204.227,204.212,204.225,34500000.0
2005-11-18 10:12:00,204.219,204.23,204.219,204.226,24000000.0
2005-11-18 10:13:00,204.204,204.211,204.191,204.191,34800000.0
2005-11-18 10:14:00,204.207,204.215,204.158,204.162,89599999.0
2005-11-18 10:15:00,204.187,204.243,204.187,204.243,54100000.0
2005-11-18 10:16:00,204.249,204.258,204.233,204.233,24700000.0
2005-11-18 10:17:00,204.217,204.23,204.212,204.212,78000001.0
2005-11-18 10:18:00,204.189,204.189,204.167,204.17,31800000.0
2005-11-18 10:19:00,204.158,204.176,204.158,204.175,49100000.0
2005-11-18 10:20:00,204.177,204.177,204.138,204.16,41900000.0
2005-11-18 10:21:00,204.156,204.174,204.143,204.143,38200000.0
2005-11-18 10:22:00,204.148,204.192,204.139,204.175,46699999.0
2005-11-18 10:23:00,204.168,204.19,204.144,204.19,40200001.0
2005-11-18 10:24:00,204.185,204.186,204.17,204.183,28200000.0
2005-11-18 10:25:00,204.184,204.206,204.178,204.201,60300000.0
2005-11-18 10:26:00,204.208,204.232,204.184,204.212,38400000.0
2005-11-18 10:27:00,204.222,204.222,204.194,204.199,54300000.0
2005-11-18 10:28:00,204.182,204.19,204.165,204.172,116800000.0
2005-11-18 10:29:00,204.195,204.239,204.195,204.211,83900000.0
2005-11-18 10:30:00,204.212,204.213,204.184,204.195,80499999.0
2005-11-18 10:31:00,204.173,204.222,204.156,204.196,68299999.0
2005-11-18 10:32:00,204.192,204.287,204.192,204.272,62400000.0
2005-11-18 10:33:00,204.274,204.289,204.263,204.272,84099999.0
2005-11-18 10:34:00,204.283,204.311,204.283,204.311,21800000.0
2005-11-18 10:35:00,204.324,204.361,204.322,204.334,30800000.0
2005-11-18 10:36:00,204.328,204.328,204.273,204.28,30300000.0
2005-11-18 10:37:00,204.281,204.282,204.258,204.258,53900000.0
2005-11-18 10:38:00,204.247,204.263,204.182,204.182,63600001.0
2005-11-18 10:39:00,204.174,204.185,204.155,204.164,57500000.0
2005-11-18 10:40:00,204.159,204.159,204.128,204.128,34700000.0
2005-11-18 10:41:00,204.131,204.207,204.124,204.207,36300000.0
2005-11-18 10:42:00,204.195,204.24,204.191,204.24,35800000.0
2005-11-18 10:43:00,204.242,204.242,204.176,204.176,60700000.0
2005-11-18 10:44:00,204.165,204.165,204.138,204.15,91400000.0
2005-11-18 10:45:00,204.158,204.161,204.131,204.161,36800000.0
2005-11-18 10:46:00,204.131,204.142,204.119,204.119,24900000.0
2005-11-18 10:47:00,204.113,204.148,204.103,204.116,85300001.0
2005-11-18 10:48:00,204.104,204.127,204.085,204.085,88300000.0
2005-11-18 10:49:00,204.074,204.094,204.058,204.078,56500000.0
2005-11-18 10:50:00,204.081,204.09,204.041,204.05,59200000.0
2005-11-18 10:51:00,204.061,204.07,204.042,204.05,52200000.0
2005-11-18 10:52:00,204.085,204.09,204.069,204.083,44400000.0
2005-11-18 10:53:00,204.083,204.148,204.083,204.148,55700000.0
2005-11-18 10:54:00,204.157,204.18,204.147,204.18,72100001.0
2005-11-18 10:55:00,204.196,204.216,204.196,204.211,35100000.0
2005-11-18 10:56:00,204.2,204.216,204.187,204.204,77200000.0
2005-11-18 10:57:00,204.188,204.188,204.118,204.122,43900000.0
2005-11-18 10:58:00,204.113,204.117,204.094,204.117,33500000.0
2005-11-18 10:59:00,204.118,204.119,204.062,204.062,21200000.0
2005-11-18 11:00:00,204.039,204.075,204.039,204.056,78000000.0
2005-11-18 11:01:00,204.102,204.203,204.102,204.203,34600000.0
2005-11-18 11:02:00,204.198,204.252,204.197,204.252,26400000.0
2005-11-18 11:03:00,204.235,204.235,204.177,204.179,28200000.0
2005-11-18 11:04:00,204.18,204.2,204.167,204.2,22100000.0
2005-11-18 11:05:00,204.19,204.2,204.185,204.185,41400000.0
2005-11-18 11:06:00,204.194,204.204,204.18,204.204,76600000.0
2005-11-18 11:07:00,204.192,204.217,204.189,204.201,21200000.0
2005-11-18 11:08:00,204.213,204.213,204.166,204.177,63600000.0
2005-11-18 11:09:00,204.158,204.158,204.105,204.118,25100000.0
2005-11-18 11:10:00,204.122,204.129,204.102,204.116,31200000.0
2005-11-18 11:11:00,204.116,204.116,204.095,204.095,45500001.0
2005-11-18 11:12:00,204.089,204.089,204.075,204.085,52400000.0
2005-11-18 11:13:00,204.083,204.103,204.083,204.085,26800000.0
2005-11-18 11:14:00,204.092,204.118,204.092,204.118,26700000.0
2005-11-18 11:15:00,204.13,204.145,204.119,204.142,44000000.0
2005-11-18 11:16:00,204.15,204.171,204.145,204.171,49899999.0
2005-11-18 11:17:00,204.164,204.167,204.129,204.159,45600000.0
2005-11-18 11:18:00,204.136,204.137,204.129,204.13,76600000.0
2005-11-18 11:19:00,204.133,204.168,204.133,204.168,13200000.0
2005-11-18 11:20:00,204.171,204.183,204.127,204.127,43100000.0
2005-11-18 11:21:00,204.146,204.162,204.146,204.152,34800000.0
2005-11-18 11:22:00,204.127,204.127,204.068,204.107,30700000.0
2005-11-18 11:23:00,204.117,204.13,204.057,204.057,60700000.0
2005-11-18 11:24:00,204.043,204.056,204.027,204.027,73800000.0
2005-11-18 11:25:00,204.015,204.046,203.998,204.044,34800000.0
2005-11-18 11:26:00,204.05,204.066,204.03,204.066,30100000.0
2005-11-18 11:27:00,204.061,204.061,204.031,204.035,22300000.0
2005-11-18 11:28:00,204.044,204.051,204.016,204.016,46600001.0
2005-11-18 11:29:00,204.028,204.036,204.018,204.02,44400000.0
2005-11-18 11:30:00,204.017,204.046,204.016,204.021,46800000.0
2005-11-18 11:31:00,204.027,204.091,204.012,204.091,34100000.0
2005-11-18 11:32:00,204.128,204.159,204.128,204.145,35199999.0
2005-11-18 11:33:00,204.105,204.126,204.069,204.082,27000000.0
2005-11-18 11:34:00,204.063,204.063,204.029,204.05,45600000.0
2005-11-18 11:35:00,204.045,204.079,204.045,204.079,24500000.0
2005-11-18 11:36:00,204.096,204.131,204.092,204.107,44200000.0
2005-11-18 11:37:00,204.1,204.1,204.083,204.083,20500000.0
2005-11-18 11:38:00,204.079,204.085,204.067,204.085,61700000.0
2005-11-18 11:39:00,204.079,204.116,204.079,204.114,45100000.0
2005-11-18 11:40:00,204.11,204.15,204.11,204.144,41100000.0
2005-11-18 11:41:00,204.163,204.19,204.163,204.19,30200000.0
2005-11-18 11:42:00,204.184,204.195,204.177,204.19,64900000.0
2005-11-18 11:43:00,204.201,204.23,204.189,204.222,43500000.0
2005-11-18 11:44:00,204.262,204.282,204.254,204.254,34000000.0
2005-11-18 11:45:00,204.238,204.27,204.238,204.27,36800000.0
2005-11-18 11:46:00,204.269,204.269,204.247,204.259,45100000.0
2005-11-18 11:47:00,204.255,204.262,204.244,204.253,51500000.0
2005-11-18 11:48:00,204.23,204.23,204.181,204.181,42300000.0
2005-11-18 11:49:00,204.16,204.164,204.145,204.161,74900000.0
2005-11-18 11:50:00,204.166,204.197,204.165,204.179,37100000.0
2005-11-18 11:51:00,204.19,204.213,204.188,204.195,37300000.0
2005-11-18 11:52:00,204.178,204.184,204.162,204.169,59300000.0
2005-11-18 11:53:00,204.164,204.164,204.118,204.118,52500000.0
2005-11-18 11:54:00,204.173,204.285,204.173,204.285,41900000.0
2005-11-18 11:55:00,204.289,204.311,204.283,204.31,44900000.0
2005-11-18 11:56:00,204.311,204.328,204.242,204.242,60000000.0
2005-11-18 11:57:00,204.219,204.219,204.198,204.204,33800000.0
2005-11-18 11:58:00,204.21,204.226,204.197,204.2,78799999.0
2005-11-18 11:59:00,204.207,204.207,204.178,204.181,46200000.0
2005-11-18 12:00:00,204.178,204.178,204.087,204.095,56100000.0
2005-11-18 12:01:00,204.083,204.096,204.055,204.055,58700001.0
2005-11-18 12:02:00,204.047,204.069,204.03,204.069,77300001.0
2005-11-18 12:03:00,204.084,204.084,204.032,204.032,32700000.0
2005-11-18 12:04:00,204.033,204.06,204.026,204.038,40000000.0
2005-11-18 12:05:00,204.028,204.028,203.972,203.972,55200000.0
2005-11-18 12:06:00,204.0,204.033,204.0,204.033,47200000.0
2005-11-18 12:07:00,204.048,204.051,204.009,204.009,71400001.0
2005-11-18 12:08:00,204.008,204.037,204.007,204.037,31400000.0
2005-11-18 12:09:00,204.031,204.04,204.031,204.033,20700000.0
2005-11-18 12:10:00,204.052,204.052,204.006,204.034,48200000.0
2005-11-18 12:11:00,204.013,204.052,204.004,204.042,39700001.0
2005-11-18 12:12:00,204.043,204.058,204.031,204.035,50900000.0
2005-11-18 12:13:00,204.028,204.034,204.008,204.013,46200000.0
2005-11-18 12:14:00,204.003,204.003,203.967,203.978,48900000.0
2005-11-18 12:15:00,203.975,204.056,203.975,204.033,66500000.0
2005-11-18 12:16:00,204.046,204.08,204.046,204.08,49600000.0
2005-11-18 12:17:00,204.092,204.106,204.057,204.072,54800000.0
2005-11-18 12:18:00,204.064,204.066,204.033,204.033,22800000.0
2005-11-18 12:19:00,204.032,204.045,204.021,204.039,38500000.0
2005-11-18 12:20:00,204.028,204.028,203.999,204.015,48600000.0
2005-11-18 12:21:00,204.032,204.044,203.988,204.022,77499998.0
2005-11-18 12:22:00,204.028,204.036,203.996,203.996,24600000.0
2005-11-18 12:23:00,204.002,204.03,203.999,204.022,22500000.0
2005-11-18 12:24:00,204.037,204.065,204.028,204.035,36700000.0
2005-11-18 12:25:00,204.036,204.074,204.033,204.074,46200000.0
2005-11-18 12:26:00,204.069,204.092,204.069,204.077,48600000.0
2005-11-18 12:27:00,204.061,204.061,204.023,204.025,68400000.0
2005-11-18 12:28:00,204.036,204.036,204.003,204.003,74300000.0
2005-11-18 12:29:00,204.014,204.064,204.014,204.027,43600000.0
2005-11-18 12:30:00,204.024,204.039,204.024,204.024,29200000.0
2005-11-18 12:31:00,204.011,204.011,203.968,203.971,32600000.0
2005-11-18 12:32:00,203.963,203.976,203.94,203.94,41500000.0
2005-11-18 12:33:00,203.932,203.934,203.918,203.92,46500000.0
2005-11-18 12:34:00,203.907,203.918,203.896,203.905,107600000.0
2005-11-18 12:35:00,203.908,203.913,203.88,203.891,63799999.0
2005-11-18 12:36:00,203.885,203.9,203.88,203.885,56100000.0
2005-11-18 12:37:00,203.903,203.917,203.887,203.909,58600000.0
2005-11-18 12:38:00,203.914,203.933,203.911,203.923,33200000.0
2005-11-18 12:39:00,203.917,203.949,203.917,203.937,45000000.0
2005-11-18 12:40:00,203.907,203.907,203.84,203.851,25600000.0
2005-11-18 12:41:00,203.89,203.943,203.886,203.943,70700000.0
2005-11-18 12:42:00,203.951,203.969,203.921,203.932,73300000.0
2005-11-18 12:43:00,203.93,203.943,203.912,203.943,65000000.0
2005-11-18 12:44:00,203.956,203.969,203.952,203.965,20100000.0
2005-11-18 12:45:00,203.987,204.007,203.984,203.998,21800000.0
2005-11-18 12:46:00,203.974,203.974,203.947,203.955,27500000.0
2005-11-18 12:47:00,203.962,203.982,203.962,203.977,64200000.0
2005-11-18 12:48:00,203.954,203.977,203.945,203.945,28500000.0
2005-11-18 12:49:00,203.929,203.929,203.876,203.876,67800000.0
2005-11-18 12:50:00,203.892,203.919,203.892,203.909,75700000.0
2005-11-18 12:51:00,203.897,203.902,203.887,203.89,44900000.0
2005-11-18 12:52:00,203.853,203.877,203.853,203.877,31100000.0
2005-11-18 12:53:00,203.877,203.893,203.867,203.867,33600000.0
2005-11-18 12:54:00,203.887,203.887,203.844,203.868,49800000.0
2005-11-18 12:55:00,203.86,203.871,203.853,203.861,43400000.0
2005-11-18 12:56:00,203.845,203.853,203.84,203.847,100499999.0
2005-11-18 12:57:00,203.879,203.879,203.862,203.875,32100000.0
2005-11-18 12:58:00,203.89,203.89,203.875,203.882,53499999.0
2005-11-18 12:59:00,203.884,203.906,203.875,203.898,28300000.0
2005-11-18 13:00:00,203.9,203.928,203.9,203.928,50800000.0
2005-11-18 13:01:00,203.928,203.943,203.91,203.931,40600000.0
2005-11-18 13:02:00,203.914,203.929,203.908,203.929,64600000.0
2005-11-18 13:03:00,203.94,203.983,203.937,203.983,56400000.0
2005-11-18 13:04:00,203.983,203.983,203.899,203.899,55200000.0
2005-11-18 13:05:00,203.904,203.904,203.886,203.9,32200000.0
2005-11-18 13:06:00,203.887,203.887,203.857,203.876,71400000.0
2005-11-18 13:07:00,203.869,203.878,203.829,203.829,32500000.0
2005-11-18 13:08:00,203.822,203.844,203.816,203.816,49699999.0
2005-11-18 13:09:00,203.8,203.817,203.787,203.802,67800000.0
2005-11-18 13:10:00,203.793,203.813,203.793,203.805,24400000.0
2005-11-18 13:11:00,203.795,203.801,203.783,203.801,28400000.0
2005-11-18 13:12:00,203.815,203.824,203.799,203.819,49400000.0
2005-11-18 13:13:00,203.806,203.828,203.799,203.823,39400000.0
2005-11-18 13:14:00,203.837,203.837,203.815,203.825,88200001.0
2005-11-18 13:15:00,203.833,203.833,203.811,203.827,43000000.0
2005-11-18 13:16:00,203.843,203.882,203.843,203.88,41500000.0
2005-11-18 13:17:00,203.876,203.93,203.874,203.928,52300000.0
2005-11-18 13:18:00,203.95,203.95,203.911,203.932,96000000.0
2005-11-18 13:19:00,203.924,203.929,203.902,203.907,46000001.0
2005-11-18 13:20:00,203.942,203.962,203.939,203.952,71600000.0
2005-11-18 13:21:00,203.987,204.049,203.987,204.049,73600000.0
2005-11-18 13:22:00,204.1,204.15,204.1,204.15,53000000.0
2005-11-18 13:23:00,204.162,204.162,204.115,204.115,68400000.0
2005-11-18 13:24:00,204.092,204.092,204.064,204.091,39800000.0
2005-11-18 13:25:00,204.081,204.123,204.081,204.123,57200000.0
2005-11-18 13:26:00,204.134,204.139,204.11,204.129,33200000.0
2005-11-18 13:27:00,204.138,204.185,204.135,204.18,81200000.0
2005-11-18 13:28:00,204.189,204.238,204.189,204.212,16800000.0
2005-11-18 13:29:00,204.198,204.252,204.187,204.252,47599999.0
2005-11-18 13:30:00,204.247,204.266,204.239,204.239,64200001.0
2005-11-18 13:31:00,204.235,204.25,204.228,204.232,68300000.0
2005-11-18 13:32:00,204.233,204.239,204.222,204.232,90400000.0
2005-11-18 13:33:00,204.227,204.236,204.212,204.227,65800000.0
2005-11-18 13:34:00,204.229,204.245,204.229,204.24,13600000.0
2005-11-18 13:35:00,204.236,204.238,204.208,204.238,15400000.0
2005-11-18 13:36:00,204.246,204.253,204.232,204.239,49500001.0
2005-11-18 13:37:00,204.239,204.267,204.239,204.267,48000000.0
2005-11-18 13:38:00,204.271,204.278,204.22,204.22,38800001.0
2005-11-18 13:39:00,204.218,204.253,204.217,204.235,44300000.0
2005-11-18 13:40:00,204.243,204.328,204.243,204.328,90600000.0
2005-11-18 13:41:00,204.331,204.331,204.292,204.296,24400000.0
2005-11-18 13:42:00,204.296,204.296,204.249,204.255,26600000.0
2005-11-18 13:43:00,204.26,204.26,204.235,204.246,69100001.0
2005-11-18 13:44:00,204.254,204.285,204.254,204.282,46700000.0
2005-11-18 13:45:00,204.258,204.279,204.25,204.256,47300000.0
2005-11-18 13:46:00,204.238,204.238,204.22,204.22,49600000.0
2005-11-18 13:47:00,204.213,204.221,204.189,204.189,37200000.0
2005-11-18 13:48:00,204.192,204.192,204.167,204.17,66599999.0
2005-11-18 13:49:00,204.169,204.169,204.118,204.128,44400000.0
2005-11-18 13:50:00,204.102,204.102,204.047,204.05,39600000.0
2005-11-18 13:51:00,204.06,204.063,204.049,204.06,65200000.0
2005-11-18 13:52:00,204.041,204.041,204.006,204.007,17300000.0
2005-11-18 13:53:00,203.999,204.016,203.994,203.996,46300000.0
2005-11-18 13:54:00,203.994,204.024,203.994,204.023,41100000.0
2005-11-18 13:55:00,204.029,204.05,204.029,204.045,48500000.0
2005-11-18 13:56:00,204.044,204.056,204.022,204.034,49799999.0
2005-11-18 13:57:00,204.047,204.084,204.043,204.084,23600000.0
2005-11-18 13:58:00,204.077,204.077,204.045,204.045,30700000.0
2005-11-18 13:59:00,204.049,204.067,204.049,204.053,33800000.0
2005-11-18 14:00:00,204.02,204.04,204.012,204.024,37100000.0
2005-11-18 14:01:00,204.031,204.039,204.031,204.039,27500000.0
2005-11-18 14:02:00,204.035,204.083,204.032,204.07,42500000.0
2005-11-18 14:03:00,204.068,204.109,204.068,204.109,50500000.0
2005-11-18 14:04:00,204.101,204.135,204.101,204.133,77900000.0
2005-11-18 14:05:00,204.126,204.133,204.117,204.133,33900000.0
2005-11-18 14:06:00,204.118,204.131,204.1,204.131,50100000.0
2005-11-18 14:07:00,204.153,204.154,204.146,204.146,42600000.0
2005-11-18 14:08:00,204.148,204.166,204.148,204.155,37600000.0
2005-11-18 14:09:00,204.135,204.149,204.119,204.123,35100000.0
2005-11-18 14:10:00,204.119,204.123,204.114,204.12,44300000.0
2005-11-18 14:11:00,204.122,204.132,204.112,204.126,42300000.0
2005-11-18 14:12:00,204.121,204.13,204.118,204.123,64800000.0
2005-11-18 14:13:00,204.12,204.149,204.12,204.126,45900000.0
2005-11-18 14:14:00,204.12,204.126,204.102,204.126,20100000.0
2005-11-18 14:15:00,204.131,204.131,204.109,204.111,54900000.0
2005-11-18 14:16:00,204.135,204.14,204.124,204.138,42699999.0
2005-11-18 14:17:00,204.135,204.157,204.135,204.157,20700000.0
2005-11-18 14:18:00,204.155,204.159,204.146,204.149,37400001.0
2005-11-18 14:19:00,204.154,204.177,204.152,204.159,47300000.0
2005-11-18 14:20:00,204.155,204.171,204.155,204.161,75000001.0
2005-11-18 14:21:00,204.147,204.147,204.126,204.135,36300001.0
2005-11-18 14:22:00,204.123,204.135,204.119,204.119,46799999.0
2005-11-18 14:23:00,204.103,204.109,204.078,204.109,36000000.0
2005-11-18 14:24:00,204.107,204.115,204.091,204.096,32200000.0
2005-11-18 14:25:00,204.107,204.117,204.107,204.117,12700000.0
2005-11-18 14:26:00,204.126,204.151,204.126,204.129,18400000.0
2005-11-18 14:27:00,204.127,204.163,204.127,204.162,56700000.0
2005-11-18 14:28:00,204.151,204.152,204.13,204.13,18800000.0
2005-11-18 14:29:00,204.12,204.137,204.12,204.137,55000000.0
2005-11-18 14:30:00,204.128,204.145,204.125,204.141,71800000.0
2005-11-18 14:31:00,204.142,204.147,204.14,204.147,13400000.0
2005-11-18 14:32:00,204.143,204.163,204.141,204.149,55200000.0
2005-11-18 14:33:00,204.151,204.157,204.135,204.155,76600000.0
2005-11-18 14:34:00,204.191,204.228,204.191,204.225,33200000.0
2005-11-18 14:35:00,204.231,204.265,204.217,204.24,18100000.0
2005-11-18 14:36:00,204.253,204.266,204.252,204.26,53499999.0
2005-11-18 14:37:00,204.257,204.302,204.257,204.275,50200000.0
2005-11-18 14:38:00,204.263,204.263,204.214,204.214,35400000.0
2005-11-18 14:39:00,204.193,204.195,204.152,204.152,75400002.0
2005-11-18 14:40:00,204.16,204.184,204.16,204.181,27000000.0
2005-11-18 14:41:00,204.182,204.182,204.138,204.138,20900000.0
2005-11-18 14:42:00,204.138,204.156,204.134,204.149,32700000.0
2005-11-18 14:43:00,204.16,204.193,204.16,204.184,62300000.0
2005-11-18 14:44:00,204.197,204.211,204.181,204.194,30600000.0
2005-11-18 14:45:00,204.19,204.199,204.168,204.168,36000000.0
2005-11-18 14:46:00,204.162,204.178,204.162,204.169,41200000.0
2005-11-18 14:47:00,204.173,204.197,204.17,204.186,35100000.0
2005-11-18 14:48:00,204.184,204.235,204.184,204.235,33100000.0
2005-11-18 14:49:00,204.245,204.28,204.239,204.28,61500000.0
2005-11-18 14:50:00,204.266,204.279,204.246,204.246,76400001.0
2005-11-18 14:51:00,204.238,204.25,204.216,204.222,75399999.0
2005-11-18 14:52:00,204.21,204.211,204.18,204.197,51400000.0
2005-11-18 14:53:00,204.196,204.217,204.19,204.193,72800002.0
2005-11-18 14:54:00,204.19,204.225,204.19,204.217,83699999.0
2005-11-18 14:55:00,204.234,204.273,204.231,204.258,60300000.0
2005-11-18 14:56:00,204.26,204.26,204.232,204.243,49800000.0
2005-11-18 14:57:00,204.252,204.293,204.252,204.274,27100000.0
2005-11-18 14:58:00,204.285,204.285,204.273,204.273,92800000.0
2005-11-18 14:59:00,204.262,204.287,204.262,204.278,19200000.0
2005-11-18 15:00:00,204.286,204.286,204.253,204.26,59300000.0
2005-11-18 15:01:00,204.262,204.275,204.253,204.27,27500000.0
2005-11-18 15:02:00,204.266,204.268,204.246,204.268,70500000.0
2005-11-18 15:03:00,204.276,204.298,204.263,204.277,35600000.0
2005-11-18 15:04:00,204.286,204.291,204.283,204.289,30200000.0
2005-11-18 15:05:00,204.273,204.301,204.271,204.287,39200000.0
2005-11-18 15:06:00,204.294,204.303,204.274,204.284,27000000.0
2005-11-18 15:07:00,204.301,204.319,204.287,204.308,61700000.0
2005-11-18 15:08:00,204.316,204.316,204.292,204.292,40700001.0
2005-11-18 15:09:00,204.293,204.305,204.293,204.299,46300000.0
2005-11-18 15:10:00,204.303,204.333,204.303,204.33,49300000.0
2005-11-18 15:11:00,204.333,204.365,204.328,204.365,54500000.0
2005-11-18 15:12:00,204.342,204.343,204.331,204.332,66300000.0
2005-11-18 15:13:00,204.303,204.347,204.303,204.32,42100001.0
2005-11-18 15:14:00,204.306,204.307,204.287,204.3,48400001.0
2005-11-18 15:15:00,204.278,204.278,204.258,204.277,51500000.0
2005-11-18 15:16:00,204.281,204.281,204.242,204.242,35000000.0
2005-11-18 15:17:00,204.245,204.251,204.227,204.25,28500000.0
2005-11-18 15:18:00,204.25,204.261,204.213,204.228,75100000.0
2005-11-18 15:19:00,204.23,204.23,204.216,204.22,43400000.0
2005-11-18 15:20:00,204.22,204.233,204.216,204.231,32700000.0
2005-11-18 15:21:00,204.214,204.214,204.189,204.193,45600000.0
2005-11-18 15:22:00,204.186,204.225,204.186,204.221,25400000.0
2005-11-18 15:23:00,204.231,204.253,204.231,204.24,34200000.0
2005-11-18 15:24:00,204.239,204.239,204.219,204.232,34200000.0
2005-11-18 15:25:00,204.235,204.244,204.224,204.235,33500000.0
2005-11-18 15:26:00,204.231,204.237,204.228,204.229,42000000.0
2005-11-18 15:27:00,204.217,204.222,204.207,204.207,51200000.0
2005-11-18 15:28:00,204.202,204.22,204.202,204.22,43100000.0
2005-11-18 15:29:00,204.21,204.22,204.2,204.21,78200001.0
2005-11-18 15:30:00,204.21,204.22,204.197,204.215,59300001.0
2005-11-18 15:31:00,204.205,204.205,204.13,204.13,101600001.0
2005-11-18 15:32:00,204.127,204.158,204.125,204.141,31300000.0
2005-11-18 15:33:00,204.133,204.133,204.129,204.13,60699999.0
2005-11-18 15:34:00,204.126,204.15,204.126,204.15,32900000.0
2005-11-18 15:35:00,204.155,204.164,204.153,204.162,40999999.0
2005-11-18 15:36:00,204.17,204.17,204.14,204.147,71300000.0
2005-11-18 15:37:00,204.137,204.147,204.134,204.145,33700000.0
2005-11-18 15:38:00,204.151,204.151,204.118,204.137,37200000.0
2005-11-18 15:39:00,204.142,204.153,204.134,204.134,21500000.0
2005-11-18 15:40:00,204.14,204.145,204.126,204.138,38300000.0
2005-11-18 15:41:00,204.163,204.166,204.143,204.143,39000000.0
2005-11-18 15:42:00,204.145,204.192,204.145,204.189,37100000.0
2005-11-18 15:43:00,204.199,204.199,204.175,204.175,32300000.0
2005-11-18 15:44:00,204.169,204.169,204.15,204.15,19800000.0
2005-11-18 15:45:00,204.161,204.181,204.153,204.153,47800000.0
2005-11-18 15:46:00,204.164,204.166,204.142,204.16,67000002.0
2005-11-18 15:47:00,204.164,204.183,204.153,204.153,60900000.0
2005-11-18 15:48:00,204.155,204.222,204.155,204.217,30200000.0
2005-11-18 15:49:00,204.22,204.235,204.198,204.235,32900000.0
2005-11-18 15:50:00,204.13,204.219,203.993,204.182,35500001.0
2005-11-18 15:51:00,204.184,204.282,204.184,204.245,66200000.0
2005-11-18 15:52:00,204.255,204.348,204.255,204.341,51400000.0
2005-11-18 15:53:00,204.348,204.372,204.32,204.35,34200000.0
2005-11-18 15:54:00,204.364,204.381,204.351,204.367,70100001.0
2005-11-18 15:55:00,204.364,204.417,204.353,204.417,44099999.0
2005-11-18 15:56:00,204.415,204.433,204.39,204.433,79299999.0
2005-11-18 15:57:00,204.431,204.478,204.422,204.478,33100000.0
2005-11-18 15:58:00,204.497,204.497,204.368,204.368,48100000.0
2005-11-18 15:59:00,204.328,204.335,204.302,204.325,47300000.0
2005-11-18 16:00:00,204.321,204.324,204.281,204.312,63900000.0
2005-11-18 16:01:00,204.283,204.286,204.253,204.257,37400000.0
2005-11-18 16:02:00,204.24,204.276,204.24,204.257,17900000.0
2005-11-18 16:03:00,204.265,204.484,204.265,204.484,30300000.0
2005-11-18 16:04:00,204.478,204.641,204.467,204.641,41800000.0
2005-11-18 16:05:00,204.664,204.678,204.633,204.67,40200000.0
2005-11-18 16:06:00,204.631,204.653,204.612,204.653,46300000.0
2005-11-18 16:07:00,204.637,204.681,204.631,204.647,62300000.0
2005-11-18 16:08:00,204.625,204.625,204.591,204.604,40200000.0
2005-11-18 16:09:00,204.58,204.581,204.535,204.572,46900001.0
2005-11-18 16:10:00,204.563,204.59,204.549,204.59,20000000.0
2005-11-18 16:11:00,204.606,204.621,204.577,204.577,43500000.0
2005-11-18 16:12:00,204.573,204.607,204.554,204.607,47799999.0
2005-11-18 16:13:00,204.627,204.638,204.578,204.606,64400000.0
2005-11-18 16:14:00,204.595,204.609,204.579,204.595,28800000.0
2005-11-18 16:15:00,204.583,204.597,204.551,204.566,27400000.0
2005-11-18 16:16:00,204.542,204.599,204.542,204.599,18300000.0
2005-11-18 16:17:00,204.612,204.626,204.573,204.613,45500000.0
2005-11-18 16:18:00,204.621,204.633,204.592,204.592,67300001.0
2005-11-18 16:19:00,204.616,204.646,204.593,204.646,43900001.0
2005-11-18 16:20:00,204.654,204.66,204.616,204.616,44000000.0
2005-11-18 16:21:00,204.616,204.649,204.582,204.582,46700000.0
2005-11-18 16:22:00,204.54,204.548,204.478,204.478,48900000.0
2005-11-18 16:23:00,204.489,204.52,204.477,204.52,108200001.0
2005-11-18 16:24:00,204.531,204.531,204.472,204.472,39500000.0
2005-11-18 16:25:00,204.471,204.586,204.471,204.586,61500000.0
2005-11-18 16:26:00,204.468,204.476,204.231,204.476,27200000.0
2005-11-18 16:27:00,204.542,204.552,204.522,204.542,65200000.0
2005-11-18 16:28:00,204.535,204.578,204.533,204.567,85899999.0
2005-11-18 16:29:00,204.6,204.718,204.6,204.718,81599998.0
2005-11-18 16:30:00,204.703,204.762,204.696,204.742,80800000.0
2005-11-18 16:31:00,204.758,204.784,204.747,204.759,59000000.0
2005-11-18 16:32:00,204.769,204.769,204.716,204.761,53800000.0
2005-11-18 16:33:00,204.711,204.769,204.667,204.693,56299999.0
2005-11-18 16:34:00,204.706,204.73,204.655,204.726,51100000.0
2005-11-18 16:35:00,204.726,204.768,204.716,204.733,67900000.0
2005-11-18 16:36:00,204.736,204.786,204.735,204.755,73299999.0
2005-11-18 16:37:00,204.743,204.743,204.698,204.698,75500000.0
2005-11-18 16:38:00,204.681,204.689,204.656,204.658,52100000.0
2005-11-18 16:39:00,204.68,204.705,204.655,204.688,51199999.0
2005-11-18 16:40:00,204.696,204.699,204.586,204.586,58600001.0
2005-11-18 16:41:00,204.599,204.599,204.535,204.542,61300001.0
2005-11-18 16:42:00,204.534,204.534,204.498,204.512,60100000.0
2005-11-18 16:43:00,204.5,204.517,204.485,204.488,95900001.0
2005-11-18 16:44:00,204.487,204.496,204.469,204.469,84500000.0
2005-11-18 16:45:00,204.468,204.543,204.468,204.527,67300001.0
2005-11-18 16:46:00,204.53,204.549,204.476,204.476,45600000.0
2005-11-18 16:47:00,204.403,204.533,204.283,204.533,68200000.0
2005-11-18 16:48:00,204.524,204.528,204.507,204.511,57400001.0
2005-11-18 16:49:00,204.521,204.539,204.518,204.529,56899999.0
2005-11-18 16:50:00,204.512,204.538,204.512,204.518,104700001.0
2005-11-18 16:51:00,204.544,204.574,204.539,204.556,69300000.0
2005-11-18 16:52:00,204.543,204.589,204.532,204.577,84600000.0
2005-11-18 16:53:00,204.571,204.577,204.538,204.555,71900000.0
2005-11-18 16:54:00,204.562,204.579,204.552,204.555,51100000.0
2005-11-18 16:55:00,204.575,204.623,204.566,204.595,81600001.0
2005-11-18 16:56:00,204.585,204.609,204.58,204.59,75100001.0
2005-11-18 16:57:00,204.583,204.619,204.565,204.578,36700000.0
2005-11-18 16:58:00,204.567,204.572,204.541,204.545,38100000.0
2005-11-18 16:59:00,204.537,204.555,204.502,204.555,44700000.0
2005-11-18 17:00:00,204.593,204.622,204.574,204.594,60599999.0
2005-11-18 17:01:00,204.601,204.613,204.572,204.577,34100000.0
2005-11-18 17:02:00,204.559,204.559,204.524,204.544,58199998.0
2005-11-18 17:03:00,204.529,204.529,204.417,204.417,60600001.0
2005-11-18 17:04:00,204.437,204.503,204.434,204.503,54500000.0
2005-11-18 17:05:00,204.467,204.48,204.412,204.412,68099999.0
2005-11-18 17:06:00,204.408,204.477,204.399,204.47,33600000.0
2005-11-18 17:07:00,204.455,204.481,204.452,204.471,74400000.0
2005-11-18 17:08:00,204.47,204.471,204.405,204.41,39700000.0
2005-11-18 17:09:00,204.39,204.42,204.39,204.417,81100000.0
2005-11-18 17:10:00,204.422,204.442,204.407,204.422,31300000.0
2005-11-18 17:11:00,204.357,204.411,204.278,204.411,32600000.0
2005-11-18 17:12:00,204.387,204.387,204.335,204.335,33900000.0
2005-11-18 17:13:00,204.351,204.379,204.338,204.358,51800000.0
2005-11-18 17:14:00,204.392,204.401,204.361,204.376,43200000.0
2005-11-18 17:15:00,204.405,204.435,204.382,204.423,60800000.0
2005-11-18 17:16:00,204.428,204.47,204.412,204.412,55000000.0
2005-11-18 17:17:00,204.383,204.383,204.351,204.367,52900001.0
2005-11-18 17:18:00,204.342,204.342,204.259,204.259,41000000.0
2005-11-18 17:19:00,204.271,204.29,204.234,204.234,77099999.0
2005-11-18 17:20:00,204.22,204.305,204.217,204.297,97800000.0
2005-11-18 17:21:00,204.301,204.313,204.249,204.258,61400000.0
2005-11-18 17:22:00,204.241,204.29,204.241,204.29,39000000.0
2005-11-18 17:23:00,204.315,204.339,204.295,204.335,52500000.0
2005-11-18 17:24:00,204.322,204.35,204.31,204.35,80300000.0
2005-11-18 17:25:00,204.339,204.349,204.318,204.326,32800000.0
2005-11-18 17:26:00,204.33,204.348,204.317,204.333,44500000.0
2005-11-18 17:27:00,204.351,204.384,204.344,204.366,60599999.0
2005-11-18 17:28:00,204.374,204.381,204.292,204.292,53699999.0
2005-11-18 17:29:00,204.29,204.29,204.265,204.265,29800000.0
2005-11-18 17:30:00,204.25,204.275,204.247,204.253,26300000.0
2005-11-18 17:31:00,204.252,204.273,204.246,204.271,67600000.0
2005-11-18 17:32:00,204.256,204.256,204.21,204.249,51200000.0
2005-11-18 17:33:00,204.259,204.289,204.259,204.267,49400000.0
2005-11-18 17:34:00,204.249,204.256,204.238,204.256,40000000.0
2005-11-18 17:35:00,204.242,204.262,204.242,204.25,37200000.0
2005-11-18 17:36:00,204.241,204.255,204.21,204.22,55400000.0
2005-11-18 17:37:00,204.205,204.251,204.205,204.251,48300001.0
2005-11-18 17:38:00,204.244,204.264,204.235,204.26,37500000.0
2005-11-18 17:39:00,204.257,204.279,204.257,204.279,44600001.0
2005-11-18 17:40:00,204.271,204.284,204.27,204.282,15900000.0
2005-11-18 17:41:00,204.312,204.323,204.312,204.323,4000000.0
2005-11-18 17:42:00,204.36,204.36,204.322,204.326,71400000.0
2005-11-18 17:43:00,204.322,204.327,204.298,204.312,46100000.0
2005-11-18 17:44:00,204.304,204.308,204.295,204.295,20200000.0
2005-11-18 17:45:00,204.301,204.301,204.253,204.273,55100000.0
2005-11-18 17:46:00,204.264,204.264,204.23,204.248,43600000.0
2005-11-18 17:47:00,204.284,204.313,204.278,204.311,49300000.0
2005-11-18 17:48:00,204.316,204.316,204.28,204.28,32000000.0
2005-11-18 17:49:00,204.296,204.323,204.277,204.323,32400000.0
2005-11-18 17:50:00,204.342,204.342,204.306,204.306,32700001.0
2005-11-18 17:51:00,204.318,204.318,204.302,204.303,57000001.0
2005-11-18 17:52:00,204.33,204.371,204.33,204.371,24600000.0
2005-11-18 17:53:00,204.369,204.376,204.359,204.365,52000000.0
2005-11-18 17:54:00,204.361,204.375,204.349,204.36,42300000.0
2005-11-18 17:55:00,204.365,204.365,204.331,204.349,52699999.0
2005-11-18 17:56:00,204.352,204.364,204.342,204.347,25200000.0
2005-11-18 17:57:00,204.328,204.367,204.321,204.361,61199999.0
2005-11-18 17:58:00,204.363,204.413,204.353,204.391,66099999.0
2005-11-18 17:59:00,204.395,204.45,204.395,204.405,52799999.0
2005-11-18 18:00:00,204.441,204.446,204.422,204.431,26700000.0
2005-11-18 18:01:00,204.449,204.465,204.423,204.45,662000001.0
2005-11-18 18:02:00,204.453,204.453,204.404,204.443,749500001.0
2005-11-18 18:03:00,204.442,204.442,204.402,204.413,737000002.0
2005-11-18 18:04:00,204.42,204.435,204.403,204.423,550900000.0
2005-11-18 18:05:00,204.434,204.434,204.392,204.402,605899998.0
2005-11-18 18:06:00,204.395,204.441,204.395,204.416,596499998.0
2005-11-18 18:07:00,204.42,204.451,204.413,204.425,785999999.0
2005-11-18 18:08:00,204.423,204.433,204.407,204.415,566400002.0
2005-11-18 18:09:00,204.414,204.454,204.409,204.414,579399997.0
2005-11-18 18:10:00,204.414,204.461,204.414,204.46,539499999.0
2005-11-18 18:11:00,204.454,204.461,204.419,204.457,351800000.0
2005-11-18 18:12:00,204.44,204.443,204.354,204.354,271700000.0
2005-11-18 18:13:00,204.348,204.392,204.348,204.38,493400001.0
2005-11-18 18:14:00,204.37,204.379,204.346,204.377,680099997.0
2005-11-18 18:15:00,204.38,204.397,204.361,204.373,672000000.0
2005-11-18 18:16:00,204.375,204.375,204.33,204.348,631300001.0
2005-11-18 18:17:00,204.35,204.389,204.33,204.375,245599999.0
2005-11-18 18:18:00,204.381,204.433,204.373,204.404,344200001.0
2005-11-18 18:19:00,204.401,204.414,204.36,204.384,564200001.0
2005-11-18 18:20:00,204.387,204.396,204.351,204.367,678600001.0
2005-11-18 18:21:00,204.362,204.366,204.315,204.318,657600003.0
2005-11-18 18:22:00,204.314,204.386,204.312,204.375,497600000.0
2005-11-18 18:23:00,204.373,204.373,204.311,204.317,784400000.0
2005-11-18 18:24:00,204.285,204.313,204.259,204.294,462400001.0
2005-11-18 18:25:00,204.318,204.375,204.317,204.363,560500000.0
2005-11-18 18:26:00,204.372,204.376,204.35,204.366,347500002.0
2005-11-18 18:27:00,204.367,204.375,204.345,204.345,425600001.0
2005-11-18 18:28:00,204.339,204.339,204.313,204.317,419499998.0
2005-11-18 18:29:00,204.309,204.313,204.275,204.275,532100001.0
2005-11-18 18:30:00,204.289,204.336,204.286,204.322,308100001.0
2005-11-18 18:31:00,204.348,204.367,204.341,204.356,420900001.0
2005-11-18 18:32:00,204.343,204.358,204.322,204.347,452500002.0
2005-11-18 18:33:00,204.339,204.369,204.326,204.367,437000000.0
2005-11-18 18:34:00,204.376,204.376,204.324,204.345,429500000.0
2005-11-18 18:35:00,204.337,204.363,204.328,204.33,377500000.0
2005-11-18 18:36:00,204.333,204.371,204.333,204.362,243100001.0
2005-11-18 18:37:00,204.375,204.384,204.362,204.362,163600000.0
2005-11-18 18:38:00,204.356,204.367,204.336,204.367,175799999.0
2005-11-18 18:39:00,204.379,204.392,204.363,204.387,110300000.0
2005-11-18 18:40:00,204.396,204.428,204.383,204.428,326600001.0
2005-11-18 18:41:00,204.419,204.436,204.413,204.415,212500000.0
2005-11-18 18:42:00,204.425,204.44,204.401,204.436,304100002.0
2005-11-18 18:43:00,204.42,204.435,204.376,204.376,143000000.0
2005-11-18 18:44:00,204.368,204.371,204.337,204.365,412000000.0
2005-11-18 18:45:00,204.371,204.416,204.368,204.395,220700000.0
2005-11-18 18:46:00,204.399,204.426,204.399,204.406,147700000.0
2005-11-18 18:47:00,204.395,204.406,204.358,204.371,132800000.0
2005-11-18 18:48:00,204.39,204.421,204.376,204.421,146200001.0
2005-11-18 18:49:00,204.413,204.415,204.383,204.386,172500001.0
2005-11-18 18:50:00,204.376,204.376,204.325,204.343,258200000.0
2005-11-18 18:51:00,204.343,204.387,204.338,204.387,238599998.0
2005-11-18 18:52:00,204.405,204.423,204.388,204.388,197999999.0
2005-11-18 18:53:00,204.391,204.432,204.391,204.401,234799998.0
2005-11-18 18:54:00,204.417,204.445,204.396,204.445,181399999.0
2005-11-18 18:55:00,204.448,204.452,204.411,204.428,206400001.0
2005-11-18 18:56:00,204.429,204.429,204.405,204.421,47700000.0
2005-11-18 18:57:00,204.426,204.437,204.416,204.42,188300001.0
2005-11-18 18:58:00,204.42,204.437,204.397,204.417,301200000.0
2005-11-18 18:59:00,204.402,204.425,204.364,204.366,261700001.0
2005-11-18 19:00:00,204.363,204.411,204.353,204.406,95100000.0
2005-11-18 19:01:00,204.409,204.441,204.409,204.422,118800000.0
2005-11-18 19:02:00,204.416,204.428,204.397,204.412,194500001.0
2005-11-18 19:03:00,204.408,204.41,204.387,204.407,259699999.0
2005-11-18 19:04:00,204.426,204.477,204.426,204.468,146800001.0
2005-11-18 19:05:00,204.474,204.488,204.464,204.473,141900001.0
2005-11-18 19:06:00,204.468,204.493,204.455,204.476,392200002.0
2005-11-18 19:07:00,204.478,204.478,204.419,204.433,227399999.0
2005-11-18 19:08:00,204.419,204.443,204.387,204.395,353299999.0
2005-11-18 19:09:00,204.38,204.395,204.364,204.364,170699999.0
2005-11-18 19:10:00,204.362,204.362,204.334,204.347,147400001.0
2005-11-18 19:11:00,204.337,204.351,204.328,204.344,55300000.0
2005-11-18 19:12:00,204.338,204.35,204.334,204.35,106199999.0
2005-11-18 19:13:00,204.352,204.381,204.352,204.363,162399998.0
2005-11-18 19:14:00,204.359,204.361,204.323,204.333,275199998.0
2005-11-18 19:15:00,204.339,204.367,204.339,204.366,277399999.0
2005-11-18 19:16:00,204.381,204.384,204.36,204.362,72600001.0
2005-11-18 19:17:00,204.374,204.378,204.348,204.36,170700001.0
2005-11-18 19:18:00,204.364,204.391,204.356,204.356,127400000.0
2005-11-18 19:19:00,204.35,204.364,204.343,204.355,165100001.0
2005-11-18 19:20:00,204.36,204.372,204.359,204.369,148700000.0
2005-11-18 19:21:00,204.374,204.385,204.364,204.385,203999999.0
2005-11-18 19:22:00,204.393,204.416,204.389,204.416,115400000.0
2005-11-18 19:23:00,204.415,204.425,204.382,204.402,565400000.0
2005-11-18 19:24:00,204.402,204.413,204.386,204.393,95700001.0
2005-11-18 19:25:00,204.379,204.39,204.354,204.354,196500001.0
2005-11-18 19:26:00,204.354,204.389,204.354,204.362,441000002.0
2005-11-18 19:27:00,204.35,204.369,204.341,204.365,290100001.0
2005-11-18 19:28:00,204.37,204.37,204.334,204.357,217599999.0
2005-11-18 19:29:00,204.357,204.381,204.356,204.381,101000000.0
2005-11-18 19:30:00,204.388,204.422,204.388,204.418,227200001.0
2005-11-18 19:31:00,204.404,204.416,204.381,204.406,95700000.0
2005-11-18 19:32:00,204.404,204.409,204.37,204.371,383600000.0
2005-11-18 19:33:00,204.343,204.421,203.898,204.399,132099999.0
2005-11-18 19:34:00,204.41,204.41,204.382,204.392,183000000.0
2005-11-18 19:35:00,204.375,204.382,204.34,204.345,330800000.0
2005-11-18 19:36:00,204.339,204.344,204.32,204.328,145599999.0
2005-11-18 19:37:00,204.337,204.389,204.337,204.389,101000000.0
2005-11-18 19:38:00,204.404,204.416,204.401,204.416,181300000.0
2005-11-18 19:39:00,204.423,204.45,204.411,204.434,313800000.0
2005-11-18 19:40:00,204.437,204.446,204.381,204.41,244000001.0
2005-11-18 19:41:00,204.418,204.426,204.366,204.4,308599999.0
2005-11-18 19:42:00,204.406,204.435,204.404,204.425,172100000.0
2005-11-18 19:43:00,204.443,204.459,204.443,204.451,75300000.0
2005-11-18 19:44:00,204.455,204.479,204.453,204.455,241899999.0
2005-11-18 19:45:00,204.457,204.474,204.441,204.441,84100000.0
2005-11-18 19:46:00,204.45,204.458,204.444,204.447,185999999.0
2005-11-18 19:47:00,204.448,204.448,204.398,204.438,37400000.0
2005-11-18 19:48:00,204.422,204.45,204.374,204.398,224100003.0
2005-11-18 19:49:00,204.395,204.417,204.391,204.417,178899999.0
2005-11-18 19:50:00,204.425,204.458,204.425,204.458,178300003.0
2005-11-18 19:51:00,204.467,204.489,204.448,204.484,99300000.0
2005-11-18 19:52:00,204.51,204.563,204.5,204.562,141800000.0
2005-11-18 19:53:00,204.589,204.66,204.577,204.622,175000002.0
2005-11-18 19:54:00,204.628,204.671,204.569,204.588,191300001.0
2005-11-18 19:55:00,204.579,204.594,204.573,204.594,51700000.0
2005-11-18 19:56:00,204.603,204.611,204.589,204.589,129500000.0
2005-11-18 19:57:00,204.58,204.597,204.572,204.588,127799998.0
2005-11-18 19:58:00,204.581,204.585,204.535,204.535,331800000.0
2005-11-18 19:59:00,204.548,204.586,204.548,204.562,233800000.0
2005-11-18 20:00:00,204.562,204.591,204.536,204.57,72700001.0
2005-11-18 20:01:00,204.569,204.577,204.548,204.557,66400000.0
2005-11-18 20:02:00,204.547,204.558,204.524,204.524,106299999.0
2005-11-18 20:03:00,204.51,204.513,204.479,204.488,143300000.0
2005-11-18 20:04:00,204.49,204.493,204.476,204.476,131900000.0
2005-11-18 20:05:00,204.473,204.473,204.446,204.461,181200002.0
2005-11-18 20:06:00,204.453,204.459,204.419,204.435,212400000.0
2005-11-18 20:07:00,204.453,204.461,204.444,204.445,174699999.0
2005-11-18 20:08:00,204.445,204.453,204.429,204.43,150600000.0
2005-11-18 20:09:00,204.444,204.447,204.433,204.443,99800000.0
2005-11-18 20:10:00,204.444,204.461,204.441,204.445,119100000.0
2005-11-18 20:11:00,204.448,204.461,204.427,204.435,275699999.0
2005-11-18 20:12:00,204.427,204.445,204.4,204.403,474899997.0
2005-11-18 20:13:00,204.408,204.427,204.402,204.408,154400001.0
2005-11-18 20:14:00,204.406,204.424,204.406,204.409,198500002.0
2005-11-18 20:15:00,204.419,204.449,204.417,204.433,303399997.0
2005-11-18 20:16:00,204.432,204.445,204.424,204.427,204200000.0
2005-11-18 20:17:00,204.431,204.448,204.423,204.448,56800000.0
2005-11-18 20:18:00,204.46,204.492,204.46,204.465,129900000.0
2005-11-18 20:19:00,204.479,204.493,204.476,204.485,114000001.0
2005-11-18 20:20:00,204.475,204.475,204.408,204.435,331600001.0
2005-11-18 20:21:00,204.424,204.44,204.416,204.426,165800002.0
2005-11-18 20:22:00,204.432,204.454,204.416,204.425,171000000.0
2005-11-18 20:23:00,204.42,204.462,204.42,204.44,200500001.0
2005-11-18 20:24:00,204.447,204.465,204.393,204.393,132500000.0
2005-11-18 20:25:00,204.382,204.419,204.382,204.404,235399998.0
2005-11-18 20:26:00,204.415,204.441,204.415,204.434,316600001.0
2005-11-18 20:27:00,204.431,204.456,204.403,204.431,233000000.0
2005-11-18 20:28:00,204.441,204.467,204.434,204.444,316000000.0
2005-11-18 20:29:00,204.459,204.47,204.437,204.437,504500000.0
2005-11-18 20:30:00,204.451,204.496,204.451,204.492,469700001.0
2005-11-18 20:31:00,204.499,204.526,204.493,204.499,345300000.0
2005-11-18 20:32:00,204.497,204.504,204.481,204.485,540800001.0
2005-11-18 20:33:00,204.477,204.49,204.472,204.485,181400000.0
2005-11-18 20:34:00,204.479,204.487,204.467,204.485,146600001.0
2005-11-18 20:35:00,204.475,204.482,204.453,204.482,137699998.0
2005-11-18 20:36:00,204.495,204.531,204.495,204.505,126200000.0
2005-11-18 20:37:00,204.517,204.56,204.517,204.555,52200000.0
2005-11-18 20:38:00,204.541,204.541,204.506,204.523,253300002.0
2005-11-18 20:39:00,204.54,204.561,204.538,204.547,226000000.0
2005-11-18 20:40:00,204.56,204.582,204.554,204.562,410000001.0
2005-11-18 20:41:00,204.57,204.588,204.57,204.587,166000000.0
2005-11-18 20:42:00,204.584,204.594,204.573,204.573,174200000.0
2005-11-18 20:43:00,204.562,204.562,204.546,204.55,362800002.0
2005-11-18 20:44:00,204.551,204.563,204.534,204.563,424400001.0
2005-11-18 20:45:00,204.566,204.566,204.544,204.548,211700000.0
2005-11-18 20:46:00,204.554,204.592,204.552,204.586,264100000.0
2005-11-18 20:47:00,204.582,204.592,204.568,204.573,227000000.0
2005-11-18 20:48:00,204.565,204.597,204.555,204.558,229400001.0
2005-11-18 20:49:00,204.566,204.571,204.509,204.52,90300001.0
2005-11-18 20:50:00,204.506,204.531,204.492,204.518,398899999.0
2005-11-18 20:51:00,204.516,204.543,204.488,204.51,150000000.0
2005-11-18 20:52:00,204.525,204.533,204.51,204.533,80500000.0
2005-11-18 20:53:00,204.522,204.53,204.488,204.488,300700000.0
2005-11-18 20:54:00,204.485,204.501,204.476,204.499,177499999.0
2005-11-18 20:55:00,204.497,204.508,204.49,204.502,322400002.0
2005-11-18 20:56:00,204.495,204.549,204.495,204.51,230400000.0
2005-11-18 20:57:00,204.512,204.528,204.505,204.513,341699998.0
2005-11-18 20:58:00,204.51,204.518,204.489,204.502,325000001.0
2005-11-18 20:59:00,204.497,204.497,204.469,204.475,572399999.0
2005-11-18 21:00:00,204.479,204.501,204.473,204.484,489500002.0
2005-11-18 21:01:00,204.487,204.513,204.478,204.489,384899998.0
2005-11-18 21:02:00,204.489,204.514,204.489,204.505,244599999.0
2005-11-18 21:03:00,204.507,204.526,204.507,204.515,290000003.0
2005-11-18 21:04:00,204.533,204.542,204.53,204.54,97600001.0
2005-11-18 21:05:00,204.543,204.578,204.539,204.561,138500000.0
2005-11-18 21:06:00,204.557,204.557,204.518,204.527,214300002.0
2005-11-18 21:07:00,204.534,204.54,204.509,204.529,197099998.0
2005-11-18 21:08:00,204.532,204.532,204.494,204.509,174200001.0
2005-11-18 21:09:00,204.505,204.505,204.49,204.502,77000000.0
2005-11-18 21:10:00,204.51,204.549,204.51,204.532,128200000.0
2005-11-18 21:11:00,204.527,204.54,204.514,204.54,73600000.0
2005-11-18 21:12:00,204.541,204.547,204.53,204.547,102199999.0
2005-11-18 21:13:00,204.552,204.552,204.535,204.547,176400000.0
2005-11-18 21:14:00,204.548,204.554,204.531,204.534,322400001.0
2005-11-18 21:15:00,204.543,204.565,204.531,204.542,313300000.0
2005-11-18 21:16:00,204.538,204.551,204.524,204.524,51800000.0
2005-11-18 21:17:00,204.525,204.541,204.507,204.533,223800000.0
2005-11-18 21:18:00,204.547,204.558,204.523,204.538,183099998.0
2005-11-18 21:19:00,204.538,204.539,204.491,204.535,251400000.0
2005-11-18 21:20:00,204.537,204.545,204.515,204.53,336399999.0
2005-11-18 21:21:00,204.523,204.523,204.502,204.503,234000001.0
2005-11-18 21:22:00,204.515,204.536,204.5,204.5,174400000.0
2005-11-18 21:23:00,204.496,204.507,204.49,204.491,163400001.0
2005-11-18 21:24:00,204.484,204.518,204.462,204.497,177300002.0
2005-11-18 21:25:00,204.497,204.513,204.482,204.5,289000000.0
2005-11-18 21:26:00,204.495,204.519,204.481,204.487,120900000.0
2005-11-18 21:27:00,204.502,204.517,204.488,204.517,170900003.0
2005-11-18 21:28:00,204.535,204.535,204.508,204.523,135100000.0
2005-11-18 21:29:00,204.527,204.528,204.506,204.519,83700000.0
2005-11-18 21:30:00,204.517,204.524,204.505,204.521,66800000.0
2005-11-18 21:31:00,204.503,204.523,204.501,204.523,34800000.0
2005-11-18 21:32:00,204.531,204.542,204.528,204.54,104800001.0
2005-11-18 21:33:00,204.545,204.571,204.545,204.56,160900000.0
2005-11-18 21:34:00,204.578,204.604,204.578,204.599,143599999.0
2005-11-18 21:35:00,204.597,204.603,204.585,204.585,59900001.0
2005-11-18 21:36:00,204.592,204.592,204.58,204.58,89400000.0
2005-11-18 21:37:00,204.58,204.611,204.569,204.585,133999999.0
2005-11-18 21:38:00,204.578,204.6,204.578,204.594,40400000.0
2005-11-18 21:39:00,204.602,204.604,204.586,204.586,25500000.0
2005-11-18 21:40:00,204.575,204.594,204.567,204.587,43000000.0
2005-11-18 21:41:00,204.583,204.602,204.57,204.602,33800000.0
2005-11-18 21:42:00,204.613,204.615,204.595,204.613,176500000.0
2005-11-18 21:43:00,204.613,204.613,204.587,204.587,35700000.0
2005-11-18 21:44:00,204.591,204.636,204.591,204.601,224900000.0
2005-11-18 21:45:00,204.6,204.613,204.583,204.59,83100000.0
2005-11-18 21:46:00,204.589,204.61,204.571,204.578,143199997.0
2005-11-18 21:47:00,204.577,204.583,204.557,204.575,80600000.0
2005-11-18 21:48:00,204.579,204.581,204.564,204.573,111799999.0
2005-11-18 21:49:00,204.555,204.577,204.551,204.551,71799999.0
2005-11-18 21:50:00,204.552,204.561,204.537,204.561,41800000.0
2005-11-18 21:51:00,204.559,204.568,204.539,204.548,127700000.0
2005-11-18 21:52:00,204.571,204.579,204.554,204.567,41500000.0
2005-11-18 21:53:00,204.556,204.556,204.529,204.53,38799999.0
2005-11-18 21:54:00,204.52,204.529,204.511,204.519,134799998.0
2005-11-18 21:55:00,204.514,204.516,204.504,204.513,78600000.0
2005-11-18 21:56:00,204.518,204.534,204.518,204.534,24700000.0
2005-11-18 21:57:00,204.545,204.573,204.545,204.558,55700000.0
2005-11-18 21:58:00,204.54,204.549,204.513,204.538,38000000.0
2005-11-18 21:59:00,204.55,204.563,204.534,204.541,152100000.0
2005-11-18 22:00:00,204.458,204.54,204.458,204.523,230400000.0
2005-11-18 22:01:00,204.569,204.602,204.569,204.597,139200000.0
2005-11-18 22:02:00,204.588,204.598,204.567,204.592,302300001.0
2005-11-18 22:03:00,204.596,204.605,204.565,204.582,99700000.0
2005-11-18 22:04:00,204.59,204.619,204.58,204.584,152100000.0
2005-11-18 22:05:00,204.571,204.571,204.554,204.554,62800000.0
2005-11-18 22:06:00,204.55,204.585,204.55,204.585,54500000.0
2005-11-18 22:07:00,204.584,204.6,204.584,204.598,61800000.0
2005-11-18 22:08:00,204.593,204.593,204.564,204.564,66000000.0
2005-11-18 22:09:00,204.554,204.566,204.549,204.566,23700000.0
2005-11-18 22:10:00,204.573,204.581,204.572,204.572,49200000.0
2005-11-18 22:11:00,204.56,204.562,204.515,204.538,77300000.0
2005-11-18 22:12:00,204.538,204.561,204.524,204.539,98800001.0
2005-11-18 22:13:00,204.54,204.551,204.535,204.539,40499999.0
2005-11-18 22:14:00,204.541,204.545,204.528,204.528,46500000.0
2005-11-18 22:15:00,204.522,204.548,204.493,204.493,210400001.0
2005-11-18 22:16:00,204.504,204.529,204.504,204.529,262500000.0
2005-11-18 22:17:00,204.533,204.533,204.508,204.508,63800000.0
2005-11-18 22:18:00,204.51,204.517,204.507,204.507,75000000.0
2005-11-18 22:19:00,204.511,204.524,204.505,204.505,81100000.0
2005-11-18 22:20:00,204.508,204.516,204.491,204.516,71700000.0
2005-11-18 22:21:00,204.518,204.518,204.501,204.502,45300000.0
2005-11-18 22:22:00,204.507,204.514,204.5,204.502,64999999.0
2005-11-18 22:23:00,204.492,204.508,204.458,204.46,181700003.0
2005-11-18 22:24:00,204.474,204.515,204.466,204.495,85100000.0
2005-11-18 22:25:00,204.483,204.495,204.477,204.491,80500000.0
2005-11-18 22:26:00,204.493,204.493,204.486,204.487,52800000.0
2005-11-18 22:27:00,204.489,204.506,204.488,204.489,250700000.0
2005-11-18 22:28:00,204.495,204.495,204.479,204.487,21100000.0
2005-11-18 22:29:00,204.495,204.497,204.487,204.497,169100002.0
2005-11-18 22:30:00,204.506,204.545,204.506,204.545,84700000.0
2005-11-18 22:31:00,204.549,204.549,204.523,204.534,41600000.0
2005-11-18 22:32:00,204.525,204.54,204.504,204.518,90500001.0
2005-11-18 22:33:00,204.525,204.526,204.499,204.506,195300001.0
2005-11-18 22:34:00,204.508,204.531,204.508,204.521,297500002.0
2005-11-18 22:35:00,204.536,204.542,204.529,204.529,61800000.0
2005-11-18 22:36:00,204.528,204.564,204.517,204.547,61500000.0
2005-11-18 22:37:00,204.556,204.572,204.552,204.552,88300000.0
2005-11-18 22:38:00,204.548,204.575,204.547,204.566,67199999.0
2005-11-18 22:39:00,204.565,204.572,204.564,204.572,37700000.0
2005-11-18 22:40:00,204.582,204.62,204.582,204.598,39100000.0
2005-11-18 22:41:00,204.602,204.602,204.585,204.589,93600000.0
2005-11-18 22:42:00,204.579,204.579,204.559,204.567,26600000.0
2005-11-18 22:43:00,204.577,204.578,204.561,204.567,94599999.0
2005-11-18 22:44:00,204.573,204.584,204.565,204.565,117100001.0
2005-11-18 22:45:00,204.575,204.601,204.562,204.601,115100000.0
2005-11-18 22:46:00,204.597,204.616,204.593,204.607,59600001.0
2005-11-18 22:47:00,204.604,204.629,204.597,204.609,75899999.0
2005-11-18 22:48:00,204.618,204.625,204.598,204.598,133499999.0
2005-11-18 22:49:00,204.592,204.639,204.592,204.606,41300000.0
2005-11-18 22:50:00,204.606,204.63,204.597,204.629,40200000.0
2005-11-18 22:51:00,204.629,204.629,204.601,204.616,65600000.0
2005-11-18 22:52:00,204.61,204.615,204.563,204.563,41800000.0
2005-11-18 22:53:00,204.567,204.595,204.566,204.595,117799999.0
2005-11-18 22:54:00,204.607,204.615,204.588,204.6,39300000.0
2005-11-18 22:55:00,204.593,204.61,204.586,204.589,79800000.0
2005-11-18 22:56:00,204.583,204.604,204.583,204.59,71400000.0
2005-11-18 22:57:00,204.593,204.593,204.579,204.582,72800000.0
2005-11-18 22:58:00,204.588,204.598,204.571,204.577,28900000.0
2005-11-18 22:59:00,204.577,204.603,204.577,204.6,64400000.0
2005-11-18 23:00:00,204.609,204.609,204.586,204.586,27100000.0
2005-11-18 23:01:00,204.594,204.601,204.582,204.601,38800000.0
2005-11-18 23:02:00,204.602,204.606,204.582,204.6,49000000.0
2005-11-18 23:03:00,204.583,204.602,204.575,204.589,68700000.0
2005-11-18 23:04:00,204.607,204.608,204.593,204.593,46200000.0
2005-11-18 23:05:00,204.584,204.598,204.583,204.595,23600000.0
2005-11-18 23:06:00,204.603,204.603,204.576,204.591,55199999.0
2005-11-18 23:07:00,204.573,204.583,204.573,204.574,27200000.0
2005-11-18 23:08:00,204.585,204.602,204.57,204.602,77500000.0
2005-11-18 23:09:00,204.594,204.594,204.571,204.579,48100000.0
2005-11-18 23:10:00,204.572,204.583,204.567,204.569,36100000.0
2005-11-18 23:11:00,204.562,204.582,204.549,204.556,32500000.0
2005-11-18 23:12:00,204.557,204.581,204.557,204.581,14100000.0
2005-11-18 23:13:00,204.577,204.579,204.558,204.579,26000000.0
2005-11-18 23:14:00,204.567,204.572,204.552,204.572,55200000.0
2005-11-18 23:15:00,204.565,204.592,204.565,204.592,57600000.0
2005-11-18 23:16:00,204.565,204.565,204.558,204.558,14300000.0
2005-11-18 23:17:00,204.529,204.539,204.519,204.519,50200000.0
2005-11-18 23:18:00,204.512,204.513,204.502,204.505,27500000.0
2005-11-18 23:19:00,204.503,204.503,204.485,204.497,47100000.0
2005-11-18 23:20:00,204.508,204.509,204.497,204.497,66000000.0
2005-11-18 23:21:00,204.513,204.557,204.507,204.533,74800000.0
2005-11-18 23:22:00,204.533,204.552,204.532,204.552,79199999.0
2005-11-18 23:23:00,204.541,204.541,204.502,204.527,68000000.0
2005-11-18 23:24:00,204.537,204.537,204.488,204.489,68400000.0
2005-11-18 23:25:00,204.484,204.51,204.483,204.5,45900001.0
2005-11-18 23:26:00,204.5,204.5,204.483,204.495,42500000.0
2005-11-18 23:27:00,204.52,204.542,204.52,204.542,48400000.0
2005-11-18 23:28:00,204.52,204.534,204.516,204.522,51300000.0
2005-11-18 23:29:00,204.522,204.522,204.5,204.5,23600000.0
2005-11-18 23:30:00,204.515,204.515,204.464,204.464,42200000.0
2005-11-18 23:31:00,204.474,204.49,204.47,204.49,53000000.0
2005-11-18 23:32:00,204.5,204.5,204.455,204.461,46300000.0
2005-11-18 23:33:00,204.465,204.465,204.444,204.444,39500000.0
2005-11-18 23:34:00,204.455,204.478,204.455,204.468,49100000.0
2005-11-18 23:35:00,204.469,204.504,204.458,204.496,33000000.0
2005-11-18 23:36:00,204.514,204.554,204.514,204.549,41499999.0
2005-11-18 23:37:00,204.55,204.55,204.53,204.536,50399999.0
2005-11-18 23:38:00,204.536,204.536,204.509,204.514,53500000.0
2005-11-18 23:39:00,204.513,204.513,204.497,204.5,61700000.0
2005-11-18 23:40:00,204.503,204.512,204.5,204.5,78500002.0
2005-11-18 23:41:00,204.51,204.546,204.495,204.546,49100000.0
2005-11-18 23:42:00,204.535,204.57,204.535,204.57,48500000.0
2005-11-18 23:43:00,204.574,204.579,204.511,204.528,55700000.0
2005-11-18 23:44:00,204.522,204.526,204.51,204.513,48400000.0
2005-11-18 23:45:00,204.511,204.511,204.486,204.49,72999999.0
2005-11-18 23:46:00,204.496,204.504,204.492,204.502,31400000.0
2005-11-18 23:47:00,204.514,204.532,204.514,204.53,13100000.0
2005-11-18 23:48:00,204.54,204.543,204.526,204.543,33700000.0
2005-11-18 23:49:00,204.53,204.53,204.504,204.524,54500000.0
2005-11-18 23:50:00,204.507,204.507,204.474,204.483,27800000.0
2005-11-18 23:51:00,204.484,204.489,204.467,204.489,49000000.0
2005-11-18 23:52:00,204.488,204.538,204.488,204.538,20200000.0
2005-11-18 23:53:00,204.55,204.55,204.513,204.513,50600000.0
2005-11-18 23:54:00,204.517,204.523,204.498,204.498,36900000.0
2005-11-18 23:55:00,204.513,204.544,204.513,204.524,35600000.0
2005-11-18 23:56:00,204.532,204.532,204.51,204.515,34100000.0
2005-11-18 23:57:00,204.512,204.524,204.504,204.513,91599998.0
2005-11-18 23:58:00,204.513,204.513,204.475,204.51,78699999.0
2005-11-18 23:59:00,204.527,204.527,204.51,204.51,37800000.0
2005-11-21 00:00:00,204.52,204.52,204.5,204.51,41500000.0
2005-11-21 00:01:00,204.514,204.549,204.514,204.537,54300000.0
2005-11-21 00:02:00,204.517,204.531,204.51,204.521,30000000.0
2005-11-21 00:03:00,204.5,204.508,204.485,204.508,28000000.0
2005-11-21 00:04:00,204.5,204.505,204.495,204.502,35800000.0
2005-11-21 00:05:00,204.507,204.512,204.415,204.415,41100000.0
2005-11-21 00:06:00,204.426,204.5,204.426,204.5,27300000.0
2005-11-21 00:07:00,204.535,204.575,204.535,204.575,24100000.0
2005-11-21 00:08:00,204.561,204.561,204.49,204.537,45800000.0
2005-11-21 00:09:00,204.538,204.57,204.538,204.57,74400000.0
2005-11-21 00:10:00,204.56,204.568,204.55,204.557,42200000.0
2005-11-21 00:11:00,204.555,204.557,204.54,204.55,44100000.0
2005-11-21 00:12:00,204.545,204.573,204.537,204.554,71800000.0
2005-11-21 00:13:00,204.548,204.562,204.534,204.534,41800000.0
2005-11-21 00:14:00,204.547,204.547,204.477,204.52,64600000.0
2005-11-21 00:15:00,204.527,204.562,204.527,204.545,43000000.0
2005-11-21 00:16:00,204.549,204.564,204.549,204.556,50300000.0
2005-11-21 00:17:00,204.547,204.547,204.517,204.528,28500000.0
2005-11-21 00:18:00,204.533,204.542,204.522,204.536,97700000.0
2005-11-21 00:19:00,204.536,204.536,204.518,204.519,31200000.0
2005-11-21 00:20:00,204.51,204.52,204.505,204.505,84399999.0
2005-11-21 00:21:00,204.518,204.524,204.502,204.519,51200000.0
2005-11-21 00:22:00,204.516,204.532,204.49,204.49,35200000.0
2005-11-21 00:23:00,204.5,204.5,204.485,204.495,35200000.0
2005-11-21 00:24:00,204.503,204.529,204.493,204.493,39200000.0
2005-11-21 00:25:00,204.495,204.5,204.48,204.49,40000000.0
2005-11-21 00:26:00,204.493,204.501,204.485,204.489,49800000.0
2005-11-21 00:27:00,204.494,204.512,204.49,204.492,83500000.0
2005-11-21 00:28:00,204.494,204.503,204.486,204.487,49500000.0
2005-11-21 00:29:00,204.474,204.502,204.47,204.502,67400001.0
2005-11-21 00:30:00,204.5,204.5,204.49,204.495,47000000.0
2005-11-21 00:31:00,204.501,204.507,204.497,204.498,60400000.0
2005-11-21 00:32:00,204.504,204.516,204.503,204.516,20700000.0
2005-11-21 00:33:00,204.519,204.522,204.51,204.512,37600000.0
2005-11-21 00:34:00,204.48,204.48,204.426,204.426,35800000.0
2005-11-21 00:35:00,204.42,204.447,204.42,204.447,47800000.0
2005-11-21 00:36:00,204.45,204.469,204.45,204.456,47500000.0
2005-11-21 00:37:00,204.46,204.465,204.455,204.46,20600000.0
2005-11-21 00:38:00,204.46,204.47,204.455,204.46,35600000.0
2005-11-21 00:39:00,204.46,204.465,204.452,204.455,29600000.0
2005-11-21 00:40:00,204.46,204.46,204.455,204.455,31100000.0
2005-11-21 00:41:00,204.46,204.465,204.46,204.465,39000000.0
2005-11-21 00:42:00,204.46,204.47,204.447,204.455,19700000.0
2005-11-21 00:43:00,204.465,204.465,204.452,204.455,22000000.0
2005-11-21 00:44:00,204.465,204.465,204.45,204.465,45900000.0
2005-11-21 00:45:00,204.455,204.465,204.455,204.465,23100000.0
2005-11-21 00:46:00,204.45,204.465,204.45,204.46,28700000.0
2005-11-21 00:47:00,204.468,204.468,204.455,204.455,52100000.0
2005-11-21 00:48:00,204.46,204.47,204.46,204.46,46000000.0
2005-11-21 00:49:00,204.455,204.472,204.453,204.453,43900000.0
2005-11-21 00:50:00,204.475,204.475,204.452,204.46,46600000.0
2005-11-21 00:51:00,204.46,204.475,204.455,204.458,43400000.0
2005-11-21 00:52:00,204.465,204.465,204.46,204.46,47800000.0
2005-11-21 00:53:00,204.46,204.47,204.46,204.47,45200000.0
2005-11-21 00:54:00,204.455,204.475,204.455,204.46,74700001.0
2005-11-21 00:55:00,204.46,204.465,204.455,204.46,37100000.0
2005-11-21 00:56:00,204.46,204.46,204.455,204.46,25400000.0
2005-11-21 00:57:00,204.465,204.475,204.455,204.475,51500000.0
2005-11-21 00:58:00,204.455,204.465,204.452,204.457,54900000.0
2005-11-21 00:59:00,204.46,204.465,204.45,204.455,40500000.0
2005-11-21 01:00:00,204.465,204.465,204.457,204.462,20400000.0
2005-11-21 01:01:00,204.455,204.457,204.45,204.455,59799999.0
2005-11-21 01:02:00,204.47,204.496,204.47,204.488,50900000.0
2005-11-21 01:03:00,204.492,204.492,204.323,204.488,63100000.0
2005-11-21 01:04:00,204.52,204.541,204.397,204.514,83100000.0
2005-11-21 01:05:00,204.5,204.564,204.47,204.556,69500000.0
2005-11-21 01:06:00,204.522,204.566,204.495,204.55,54200000.0
2005-11-21 01:07:00,204.577,204.582,204.506,204.531,58599999.0
2005-11-21 01:08:00,204.562,204.562,204.477,204.541,52700000.0
2005-11-21 01:09:00,204.525,204.571,204.494,204.525,65000000.0
2005-11-21 01:10:00,204.486,204.539,204.486,204.539,45100000.0
2005-11-21 01:11:00,204.551,204.566,204.538,204.538,48400000.0
2005-11-21 01:12:00,204.547,204.554,204.539,204.539,63200000.0
2005-11-21 01:13:00,204.54,204.55,204.535,204.55,34700000.0
2005-11-21 01:14:00,204.542,204.557,204.527,204.527,66799999.0
2005-11-21 01:15:00,204.544,204.579,204.544,204.553,27700000.0
2005-11-21 01:16:00,204.536,204.549,204.53,204.541,98899999.0
2005-11-21 01:17:00,204.542,204.542,204.521,204.53,55200001.0
2005-11-21 01:18:00,204.529,204.529,204.499,204.508,79200000.0
2005-11-21 01:19:00,204.509,204.517,204.494,204.513,53200000.0
2005-11-21 01:20:00,204.515,204.529,204.504,204.525,47700000.0
2005-11-21 01:21:00,204.529,204.531,204.508,204.522,57699999.0
2005-11-21 01:22:00,204.524,204.53,204.517,204.522,34400000.0
2005-11-21 01:23:00,204.517,204.535,204.517,204.533,36400000.0
2005-11-21 01:24:00,204.541,204.541,204.521,204.53,86300000.0
2005-11-21 01:25:00,204.511,204.525,204.505,204.525,27700000.0
2005-11-21 01:26:00,204.519,204.533,204.485,204.485,57899999.0
2005-11-21 01:27:00,204.483,204.503,204.477,204.477,43900000.0
2005-11-21 01:28:00,204.466,204.466,204.433,204.433,29799999.0
2005-11-21 01:29:00,204.439,204.464,204.431,204.459,74400000.0
2005-11-21 01:30:00,204.44,204.44,204.39,204.405,32500000.0
2005-11-21 01:31:00,204.401,204.403,204.382,204.382,58500000.0
2005-11-21 01:32:00,204.4,204.405,204.382,204.385,25800000.0
2005-11-21 01:33:00,204.378,204.378,204.347,204.368,51900000.0
2005-11-21 01:34:00,204.364,204.364,204.318,204.318,39800000.0
2005-11-21 01:35:00,204.315,204.325,204.313,204.315,36400000.0
2005-11-21 01:36:00,204.322,204.33,204.32,204.32,70700000.0
2005-11-21 01:37:00,204.33,204.33,204.315,204.315,34300000.0
2005-11-21 01:38:00,204.336,204.41,204.336,204.393,60899999.0
2005-11-21 01:39:00,204.386,204.397,204.373,204.378,67499999.0
2005-11-21 01:40:00,204.368,204.384,204.345,204.352,49200000.0
2005-11-21 01:41:00,204.355,204.364,204.35,204.35,48099999.0
2005-11-21 01:42:00,204.362,204.373,204.35,204.368,28600000.0
2005-11-21 01:43:00,204.35,204.381,204.35,204.368,47800000.0
2005-11-21 01:44:00,204.367,204.378,204.356,204.367,39400000.0
2005-11-21 01:45:00,204.379,204.383,204.37,204.383,74000000.0
2005-11-21 01:46:00,204.378,204.41,204.374,204.41,25700000.0
2005-11-21 01:47:00,204.392,204.392,204.376,204.376,64200000.0
2005-11-21 01:48:00,204.372,204.372,204.352,204.352,23900000.0
2005-11-21 01:49:00,204.357,204.358,204.334,204.358,33000000.0
2005-11-21 01:50:00,204.367,204.373,204.351,204.37,71200000.0
2005-11-21 01:51:00,204.36,204.387,204.36,204.387,53300000.0
2005-11-21 01:52:00,204.386,204.411,204.386,204.411,38100000.0
2005-11-21 01:53:00,204.426,204.468,204.426,204.462,56300000.0
2005-11-21 01:54:00,204.499,204.589,204.475,204.589,46800000.0
2005-11-21 01:55:00,204.585,204.591,204.541,204.541,34600000.0
2005-11-21 01:56:00,204.527,204.527,204.507,204.507,53000000.0
2005-11-21 01:57:00,204.52,204.526,204.503,204.52,102500000.0
2005-11-21 01:58:00,204.555,204.583,204.555,204.567,55400000.0
2005-11-21 01:59:00,204.574,204.588,204.557,204.557,57799999.0
2005-11-21 02:00:00,204.559,204.559,204.53,204.535,82500000.0
2005-11-21 02:01:00,204.538,204.566,204.538,204.543,29900000.0
2005-11-21 02:02:00,204.558,204.558,204.524,204.556,22400000.0
2005-11-21 02:03:00,204.568,204.568,204.534,204.534,54200000.0
2005-11-21 02:04:00,204.522,204.522,204.484,204.484,48300000.0
2005-11-21 02:05:00,204.507,204.534,204.507,204.524,31100000.0
2005-11-21 02:06:00,204.524,204.531,204.492,204.492,41900000.0
2005-11-21 02:07:00,204.491,204.491,204.464,204.464,54600000.0
2005-11-21 02:08:00,204.463,204.485,204.454,204.48,46900000.0
2005-11-21 02:09:00,204.488,204.503,204.487,204.503,43300000.0
2005-11-21 02:10:00,204.513,204.524,204.509,204.509,67600000.0
2005-11-21 02:11:00,204.505,204.51,204.5,204.507,73100000.0
2005-11-21 02:12:00,204.499,204.504,204.478,204.478,53900000.0
2005-11-21 02:13:00,204.467,204.505,204.463,204.505,46400000.0
2005-11-21 02:14:00,204.519,204.526,204.5,204.519,63599999.0
2005-11-21 02:15:00,204.517,204.532,204.505,204.505,48000000.0
2005-11-21 02:16:00,204.502,204.522,204.502,204.515,71800001.0
2005-11-21 02:17:00,204.524,204.529,204.504,204.519,48600000.0
2005-11-21 02:18:00,204.512,204.535,204.512,204.535,50100000.0
2005-11-21 02:19:00,204.532,204.548,204.509,204.509,38400000.0
2005-11-21 02:20:00,204.513,204.546,204.507,204.546,51099999.0
2005-11-21 02:21:00,204.558,204.589,204.544,204.586,23200000.0
2005-11-21 02:22:00,204.576,204.596,204.573,204.596,47400000.0
2005-11-21 02:23:00,204.618,204.67,204.618,204.659,55500000.0
2005-11-21 02:24:00,204.652,204.652,204.624,204.624,31399999.0
2005-11-21 02:25:00,204.635,204.649,204.623,204.626,24800000.0
2005-11-21 02:26:00,204.623,204.638,204.613,204.615,61700000.0
2005-11-21 02:27:00,204.618,204.627,204.589,204.623,42400000.0
2005-11-21 02:28:00,204.62,204.62,204.576,204.594,38600000.0
2005-11-21 02:29:00,204.622,204.634,204.57,204.573,33900000.0
2005-11-21 02:30:00,204.575,204.606,204.575,204.597,50200000.0
2005-11-21 02:31:00,204.62,204.624,204.597,204.597,53200000.0
2005-11-21 02:32:00,204.598,204.609,204.594,204.609,37400000.0
2005-11-21 02:33:00,204.614,204.614,204.605,204.605,40000000.0
2005-11-21 02:34:00,204.61,204.624,204.597,204.624,50099999.0
2005-11-21 02:35:00,204.636,204.662,204.636,204.646,53100000.0
2005-11-21 02:36:00,204.649,204.66,204.621,204.644,60900000.0
2005-11-21 02:37:00,204.647,204.663,204.638,204.66,74800001.0
2005-11-21 02:38:00,204.647,204.662,204.641,204.641,32800000.0
2005-11-21 02:39:00,204.644,204.666,204.634,204.658,48500000.0
2005-11-21 02:40:00,204.652,204.652,204.62,204.632,49100000.0
2005-11-21 02:41:00,204.66,204.66,204.628,204.638,60900000.0
2005-11-21 02:42:00,204.641,204.68,204.641,204.654,30000000.0
2005-11-21 02:43:00,204.671,204.681,204.647,204.66,35000000.0
2005-11-21 02:44:00,204.646,204.663,204.646,204.66,35800000.0
2005-11-21 02:45:00,204.64,204.642,204.625,204.638,62400000.0
2005-11-21 02:46:00,204.619,204.636,204.611,204.611,38800000.0
2005-11-21 02:47:00,204.606,204.61,204.591,204.61,70000000.0
2005-11-21 02:48:00,204.608,204.619,204.593,204.593,94200001.0
2005-11-21 02:49:00,204.595,204.612,204.595,204.597,54200000.0
2005-11-21 02:50:00,204.591,204.608,204.583,204.584,70400000.0
2005-11-21 02:51:00,204.591,204.591,204.555,204.589,37400000.0
2005-11-21 02:52:00,204.566,204.605,204.56,204.605,32900000.0
2005-11-21 02:53:00,204.616,204.641,204.609,204.638,29700000.0
2005-11-21 02:54:00,204.639,204.685,204.639,204.685,48400000.0
2005-11-21 02:55:00,204.652,204.668,204.644,204.663,30400000.0
2005-11-21 02:56:00,204.641,204.652,204.636,204.64,58700000.0
2005-11-21 02:57:00,204.637,204.654,204.631,204.635,59400000.0
2005-11-21 02:58:00,204.641,204.651,204.629,204.639,49200000.0
2005-11-21 02:59:00,204.626,204.639,204.612,204.613,36000000.0
2005-11-21 03:00:00,204.61,204.615,204.59,204.595,47600000.0
2005-11-21 03:01:00,204.61,204.63,204.598,204.63,24600000.0
2005-11-21 03:02:00,204.638,204.638,204.612,204.612,56800001.0
2005-11-21 03:03:00,204.62,204.631,204.604,204.612,47100000.0
2005-11-21 03:04:00,204.612,204.644,204.612,204.636,54600001.0
2005-11-21 03:05:00,204.63,204.642,204.62,204.62,64500001.0
2005-11-21 03:06:00,204.633,204.655,204.633,204.655,64000001.0
2005-11-21 03:07:00,204.646,204.666,204.646,204.654,42100000.0
2005-11-21 03:08:00,204.659,204.659,204.644,204.649,43300000.0
2005-11-21 03:09:00,204.65,204.651,204.637,204.648,68400000.0
2005-11-21 03:10:00,204.636,204.661,204.636,204.647,74899999.0
2005-11-21 03:11:00,204.648,204.657,204.626,204.626,74000001.0
2005-11-21 03:12:00,204.637,204.642,204.637,204.642,14300000.0
2005-11-21 03:13:00,204.648,204.648,204.633,204.636,60400001.0
2005-11-21 03:14:00,204.64,204.655,204.632,204.632,13200000.0
2005-11-21 03:15:00,204.645,204.662,204.638,204.65,59999999.0
2005-11-21 03:16:00,204.648,204.648,204.637,204.641,29600000.0
2005-11-21 03:17:00,204.638,204.647,204.626,204.626,36900000.0
2005-11-21 03:18:00,204.653,204.653,204.638,204.638,31300000.0
2005-11-21 03:19:00,204.635,204.661,204.635,204.661,39800000.0
2005-11-21 03:20:00,204.656,204.664,204.635,204.635,56500001.0
2005-11-21 03:21:00,204.647,204.662,204.635,204.654,85900001.0
2005-11-21 03:22:00,204.648,204.655,204.618,204.618,38400000.0
2005-11-21 03:23:00,204.622,204.622,204.566,204.566,62800001.0
2005-11-21 03:24:00,204.572,204.595,204.572,204.595,43000000.0
2005-11-21 03:25:00,204.598,204.643,204.598,204.637,29700000.0
2005-11-21 03:26:00,204.638,204.649,204.604,204.604,48300000.0
2005-11-21 03:27:00,204.581,204.581,204.566,204.575,20500000.0
2005-11-21 03:28:00,204.572,204.572,204.53,204.549,25200000.0
2005-11-21 03:29:00,204.561,204.565,204.539,204.545,53400000.0
2005-11-21 03:30:00,204.523,204.523,204.492,204.492,73500000.0
2005-11-21 03:31:00,204.501,204.501,204.457,204.476,25900000.0
2005-11-21 03:32:00,204.458,204.458,204.436,204.436,57900000.0
2005-11-21 03:33:00,204.425,204.425,204.396,204.4,49900000.0
2005-11-21 03:34:00,204.391,204.424,204.389,204.424,88900000.0
2005-11-21 03:35:00,204.421,204.437,204.421,204.426,73900001.0
2005-11-21 03:36:00,204.439,204.455,204.439,204.442,48100000.0
2005-11-21 03:37:00,204.466,204.476,204.466,204.476,46200000.0
2005-11-21 03:38:00,204.487,204.489,204.461,204.482,77699999.0
2005-11-21 03:39:00,204.48,204.485,204.459,204.478,72899998.0
2005-11-21 03:40:00,204.456,204.456,204.432,204.455,50900000.0
2005-11-21 03:41:00,204.455,204.459,204.437,204.444,64599999.0
2005-11-21 03:42:00,204.448,204.494,204.448,204.488,48600000.0
2005-11-21 03:43:00,204.512,204.575,204.512,204.575,48600000.0
2005-11-21 03:44:00,204.575,204.575,204.519,204.519,96800000.0
2005-11-21 03:45:00,204.487,204.487,204.432,204.432,12500000.0
2005-11-21 03:46:00,204.4,204.469,204.4,204.457,33700000.0
2005-11-21 03:47:00,204.477,204.478,204.443,204.47,68700000.0
2005-11-21 03:48:00,204.455,204.461,204.438,204.461,16300000.0
2005-11-21 03:49:00,204.456,204.456,204.435,204.435,41200000.0
2005-11-21 03:50:00,204.43,204.437,204.413,204.437,31600000.0
2005-11-21 03:51:00,204.437,204.44,204.418,204.418,35700000.0
2005-11-21 03:52:00,204.429,204.446,204.429,204.438,53900000.0
2005-11-21 03:53:00,204.438,204.446,204.434,204.438,29400000.0
2005-11-21 03:54:00,204.437,204.439,204.428,204.434,41700000.0
2005-11-21 03:55:00,204.447,204.458,204.447,204.458,39100000.0
2005-11-21 03:56:00,204.453,204.48,204.453,204.475,34400000.0
2005-11-21 03:57:00,204.487,204.593,204.487,204.592,48900000.0
2005-11-21 03:58:00,204.588,204.591,204.574,204.574,74000000.0
2005-11-21 03:59:00,204.565,204.582,204.564,204.57,39800000.0
2005-11-21 04:00:00,204.568,204.573,204.553,204.56,41900000.0
2005-11-21 04:01:00,204.563,204.571,204.539,204.539,59899999.0
2005-11-21 04:02:00,204.539,204.569,204.539,204.548,95000000.0
2005-11-21 04:03:00,204.57,204.598,204.57,204.598,40300001.0
2005-11-21 04:04:00,204.605,204.621,204.597,204.621,47500000.0
2005-11-21 04:05:00,204.626,204.632,204.611,204.625,67100000.0
2005-11-21 04:06:00,204.635,204.638,204.622,204.622,61400000.0
2005-11-21 04:07:00,204.616,204.625,204.599,204.625,52800000.0
2005-11-21 04:08:00,204.644,204.675,204.635,204.675,66500000.0
2005-11-21 04:09:00,204.672,204.679,204.643,204.643,65400000.0
2005-11-21 04:10:00,204.65,204.65,204.627,204.632,39500000.0
2005-11-21 04:11:00,204.63,204.648,204.619,204.624,76100001.0
2005-11-21 04:12:00,204.62,204.652,204.62,204.638,35500000.0
2005-11-21 04:13:00,204.635,204.635,204.625,204.625,39300000.0
2005-11-21 04:14:00,204.608,204.634,204.608,204.632,49399999.0
2005-11-21 04:15:00,204.644,204.688,204.643,204.688,74500000.0
2005-11-21 04:16:00,204.68,204.697,204.672,204.672,98099999.0
2005-11-21 04:17:00,204.669,204.68,204.666,204.68,19100000.0
2005-11-21 04:18:00,204.669,204.673,204.667,204.67,46099999.0
2005-11-21 04:19:00,204.687,204.711,204.687,204.711,19500000.0
2005-11-21 04:20:00,204.705,204.71,204.695,204.695,37300000.0
2005-11-21 04:21:00,204.705,204.705,204.694,204.694,41800000.0
2005-11-21 04:22:00,204.687,204.714,204.687,204.695,49800000.0
2005-11-21 04:23:00,204.697,204.697,204.688,204.688,11100000.0
2005-11-21 04:24:00,204.684,204.714,204.683,204.714,101500001.0
2005-11-21 04:25:00,204.711,204.73,204.711,204.725,49900000.0
2005-11-21 04:26:00,204.728,204.728,204.695,204.71,38000000.0
2005-11-21 04:27:00,204.704,204.744,204.704,204.718,50300000.0
2005-11-21 04:28:00,204.716,204.735,204.716,204.723,42200000.0
2005-11-21 04:29:00,204.753,204.782,204.74,204.745,52800000.0
2005-11-21 04:30:00,204.756,204.757,204.736,204.736,46900001.0
2005-11-21 04:31:00,204.719,204.719,204.672,204.688,40800000.0
2005-11-21 04:32:00,204.692,204.699,204.69,204.69,39200000.0
2005-11-21 04:33:00,204.675,204.687,204.675,204.687,46200000.0
2005-11-21 04:34:00,204.683,204.695,204.675,204.69,16200000.0
2005-11-21 04:35:00,204.699,204.699,204.691,204.691,8000000.0
2005-11-21 04:36:00,204.686,204.707,204.686,204.694,14700000.0
2005-11-21 04:37:00,204.681,204.681,204.65,204.66,32900000.0
2005-11-21 04:38:00,204.663,204.675,204.656,204.672,44200000.0
2005-11-21 04:39:00,204.677,204.696,204.67,204.696,25600000.0
2005-11-21 04:40:00,204.69,204.69,204.659,204.672,43100000.0
2005-11-21 04:41:00,204.678,204.684,204.666,204.684,34300000.0
2005-11-21 04:42:00,204.683,204.683,204.651,204.651,69699999.0
2005-11-21 04:43:00,204.666,204.686,204.666,204.674,18300000.0
2005-11-21 04:44:00,204.694,204.695,204.678,204.69,55600000.0
2005-11-21 04:45:00,204.683,204.701,204.683,204.686,52600000.0
2005-11-21 04:46:00,204.673,204.673,204.644,204.644,11500000.0
2005-11-21 04:47:00,204.661,204.701,204.661,204.701,46000001.0
2005-11-21 04:48:00,204.717,204.717,204.675,204.675,46700000.0
2005-11-21 04:49:00,204.674,204.708,204.674,204.687,28300000.0
2005-11-21 04:50:00,204.688,204.691,204.679,204.681,59300000.0
2005-11-21 04:51:00,204.685,204.696,204.679,204.691,31700001.0
2005-11-21 04:52:00,204.681,204.693,204.679,204.684,57200000.0
2005-11-21 04:53:00,204.697,204.722,204.69,204.711,56000000.0
2005-11-21 04:54:00,204.72,204.725,204.708,204.725,57100000.0
2005-11-21 04:55:00,204.715,204.715,204.69,204.69,22700000.0
2005-11-21 04:56:00,204.702,204.712,204.689,204.689,42500000.0
2005-11-21 04:57:00,204.683,204.685,204.675,204.675,52900000.0
2005-11-21 04:58:00,204.667,204.688,204.667,204.67,32100000.0
2005-11-21 04:59:00,204.67,204.673,204.66,204.66,25800000.0
2005-11-21 05:00:00,204.67,204.685,204.665,204.675,30100000.0
2005-11-21 05:01:00,204.672,204.679,204.667,204.677,33500000.0
2005-11-21 05:02:00,204.67,204.68,204.662,204.67,76900000.0
2005-11-21 05:03:00,204.676,204.697,204.676,204.697,24600000.0
2005-11-21 05:04:00,204.694,204.694,204.678,204.686,56000001.0
2005-11-21 05:05:00,204.693,204.705,204.673,204.705,52400000.0
2005-11-21 05:06:00,204.698,204.704,204.69,204.69,78900000.0
2005-11-21 05:07:00,204.696,204.709,204.687,204.699,29900000.0
2005-11-21 05:08:00,204.687,204.718,204.687,204.703,76300000.0
2005-11-21 05:09:00,204.702,204.738,204.702,204.738,34900000.0
2005-11-21 05:10:00,204.736,204.747,204.72,204.736,55600000.0
2005-11-21 05:11:00,204.73,204.75,204.73,204.75,51000000.0
2005-11-21 05:12:00,204.754,204.788,204.754,204.786,50100001.0
2005-11-21 05:13:00,204.777,204.777,204.748,204.755,66700000.0
2005-11-21 05:14:00,204.767,204.767,204.723,204.728,79000001.0
2005-11-21 05:15:00,204.72,204.72,204.704,204.704,28700000.0
2005-11-21 05:16:00,204.715,204.727,204.715,204.721,64600001.0
2005-11-21 05:17:00,204.715,204.728,204.71,204.726,60100000.0
2005-11-21 05:18:00,204.74,204.74,204.727,204.731,45900000.0
2005-11-21 05:19:00,204.737,204.755,204.726,204.745,86600000.0
2005-11-21 05:20:00,204.763,204.763,204.755,204.762,25900000.0
2005-11-21 05:21:00,204.768,204.782,204.758,204.758,43500000.0
2005-11-21 05:22:00,204.767,204.767,204.751,204.751,60499999.0
2005-11-21 05:23:00,204.765,204.775,204.76,204.76,44300000.0
2005-11-21 05:24:00,204.772,204.784,204.764,204.771,40200000.0
2005-11-21 05:25:00,204.776,204.786,204.769,204.786,128200002.0
2005-11-21 05:26:00,204.783,204.796,204.779,204.779,48000000.0
2005-11-21 05:27:00,204.78,204.79,204.773,204.78,66000000.0
2005-11-21 05:28:00,204.787,204.793,204.779,204.793,65200000.0
2005-11-21 05:29:00,204.784,204.79,204.778,204.779,72999999.0
2005-11-21 05:30:00,204.794,204.799,204.775,204.783,22600000.0
2005-11-21 05:31:00,204.777,204.777,204.765,204.765,35000001.0
2005-11-21 05:32:00,204.787,204.787,204.771,204.783,66600000.0
2005-11-21 05:33:00,204.781,204.803,204.776,204.776,56100000.0
2005-11-21 05:34:00,204.782,204.804,204.78,204.79,64799999.0
2005-11-21 05:35:00,204.798,204.81,204.787,204.799,105700001.0
2005-11-21 05:36:00,204.794,204.801,204.783,204.785,59100000.0
2005-11-21 05:37:00,204.78,204.78,204.746,204.746,54000000.0
2005-11-21 05:38:00,204.754,204.772,204.753,204.753,42500000.0
2005-11-21 05:39:00,204.739,204.764,204.739,204.758,47299999.0
2005-11-21 05:40:00,204.753,204.753,204.735,204.751,46900000.0
2005-11-21 05:41:00,204.746,204.746,204.718,204.728,41200001.0
2005-11-21 05:42:00,204.716,204.74,204.714,204.74,56800000.0
2005-11-21 05:43:00,204.739,204.748,204.727,204.748,66400002.0
2005-11-21 05:44:00,204.765,204.765,204.74,204.753,35800000.0
2005-11-21 05:45:00,204.758,204.758,204.75,204.758,42600000.0
2005-11-21 05:46:00,204.75,204.773,204.75,204.76,48899999.0
2005-11-21 05:47:00,204.767,204.774,204.763,204.763,80600002.0
2005-11-21 05:48:00,204.765,204.765,204.75,204.762,31300000.0
2005-11-21 05:49:00,204.759,204.77,204.757,204.77,27800000.0
2005-11-21 05:50:00,204.753,204.775,204.746,204.775,68000000.0
2005-11-21 05:51:00,204.788,204.839,204.788,204.814,46300000.0
2005-11-21 05:52:00,204.836,204.837,204.814,204.837,55799999.0
2005-11-21 05:53:00,204.83,204.84,204.819,204.84,60800001.0
2005-11-21 05:54:00,204.838,204.84,204.827,204.827,63200001.0
2005-11-21 05:55:00,204.823,204.843,204.821,204.822,48700001.0
2005-11-21 05:56:00,204.821,204.849,204.818,204.827,79700001.0
2005-11-21 05:57:00,204.845,204.845,204.825,204.825,28200000.0
2005-11-21 05:58:00,204.832,204.832,204.817,204.82,54600001.0
2005-11-21 05:59:00,204.824,204.842,204.823,204.824,90400001.0
2005-11-21 06:00:00,204.83,204.847,204.817,204.823,42900000.0
2005-11-21 06:01:00,204.827,204.827,204.798,204.8,57700000.0
2005-11-21 06:02:00,204.803,204.819,204.802,204.809,34700000.0
2005-11-21 06:03:00,204.789,204.8,204.789,204.8,26300000.0
2005-11-21 06:04:00,204.804,204.824,204.804,204.818,83099999.0
2005-11-21 06:05:00,204.813,204.813,204.795,204.807,23600000.0
2005-11-21 06:06:00,204.8,204.805,204.785,204.795,56100000.0
2005-11-21 06:07:00,204.8,204.815,204.8,204.815,10900000.0
2005-11-21 06:08:00,204.8,204.805,204.798,204.803,43800001.0
2005-11-21 06:09:00,204.796,204.816,204.796,204.8,36400000.0
2005-11-21 06:10:00,204.802,204.835,204.802,204.835,20600000.0
2005-11-21 06:11:00,204.836,204.851,204.825,204.851,73499999.0
2005-11-21 06:12:00,204.85,204.852,204.837,204.84,25400000.0
2005-11-21 06:13:00,204.832,204.841,204.829,204.829,57900000.0
2005-11-21 06:14:00,204.817,204.823,204.785,204.785,58400000.0
2005-11-21 06:15:00,204.777,204.789,204.772,204.783,39900000.0
2005-11-21 06:16:00,204.778,204.778,204.775,204.775,17000000.0
2005-11-21 06:17:00,204.774,204.779,204.755,204.755,80700000.0
2005-11-21 06:18:00,204.737,204.752,204.737,204.746,15700000.0
2005-11-21 06:19:00,204.764,204.764,204.746,204.748,30400000.0
2005-11-21 06:20:00,204.749,204.749,204.708,204.708,75500000.0
2005-11-21 06:21:00,204.694,204.701,204.685,204.7,85199999.0
2005-11-21 06:22:00,204.706,204.724,204.704,204.713,60600001.0
2005-11-21 06:23:00,204.735,204.735,204.71,204.725,26200000.0
2005-11-21 06:24:00,204.713,204.724,204.709,204.72,25600000.0
2005-11-21 06:25:00,204.717,204.747,204.717,204.738,46700000.0
2005-11-21 06:26:00,204.739,204.77,204.731,204.77,41700000.0
2005-11-21 06:27:00,204.755,204.768,204.755,204.765,59100000.0
2005-11-21 06:28:00,204.769,204.805,204.769,204.805,34400000.0
2005-11-21 06:29:00,204.815,204.874,204.815,204.865,79100000.0
2005-11-21 06:30:00,204.86,204.863,204.84,204.84,31200000.0
2005-11-21 06:31:00,204.846,204.885,204.846,204.874,66499999.0
2005-11-21 06:32:00,204.86,204.875,204.86,204.862,31600000.0
2005-11-21 06:33:00,204.862,204.866,204.849,204.857,46700000.0
2005-11-21 06:34:00,204.859,204.863,204.851,204.857,65500002.0
2005-11-21 06:35:00,204.852,204.891,204.852,204.887,65800000.0
2005-11-21 06:36:00,204.891,204.891,204.869,204.875,45100001.0
2005-11-21 06:37:00,204.863,204.863,204.835,204.835,29900000.0
2005-11-21 06:38:00,204.861,204.869,204.851,204.864,30400000.0
2005-11-21 06:39:00,204.862,204.877,204.848,204.848,32000000.0
2005-11-21 06:40:00,204.833,204.858,204.833,204.845,47200000.0
2005-11-21 06:41:00,204.837,204.844,204.82,204.82,14800000.0
2005-11-21 06:42:00,204.823,204.835,204.823,204.833,72200000.0
2005-11-21 06:43:00,204.828,204.833,204.81,204.818,68900001.0
2005-11-21 06:44:00,204.82,204.82,204.809,204.809,34200000.0
2005-11-21 06:45:00,204.801,204.81,204.784,204.81,46300000.0
2005-11-21 06:46:00,204.815,204.849,204.81,204.845,47200000.0
2005-11-21 06:47:00,204.838,204.84,204.824,204.84,37599999.0
2005-11-21 06:48:00,204.847,204.847,204.821,204.837,57100000.0
2005-11-21 06:49:00,204.808,204.818,204.805,204.815,62300000.0
2005-11-21 06:50:00,204.807,204.811,204.798,204.798,6600000.0
2005-11-21 06:51:00,204.823,204.836,204.812,204.815,75499999.0
2005-11-21 06:52:00,204.804,204.806,204.791,204.792,98300002.0
2005-11-21 06:53:00,204.79,204.817,204.774,204.817,23400000.0
2005-11-21 06:54:00,204.803,204.818,204.802,204.809,59800001.0
2005-11-21 06:55:00,204.805,204.815,204.8,204.815,27700000.0
2005-11-21 06:56:00,204.825,204.825,204.805,204.821,44699999.0
2005-11-21 06:57:00,204.835,204.837,204.826,204.837,45400001.0
2005-11-21 06:58:00,204.817,204.83,204.817,204.83,16400000.0
2005-11-21 06:59:00,204.829,204.856,204.827,204.852,37100000.0
2005-11-21 07:00:00,204.853,204.874,204.851,204.863,31900000.0
2005-11-21 07:01:00,204.87,204.873,204.86,204.873,60000002.0
2005-11-21 07:02:00,204.88,204.887,204.858,204.887,36800000.0
2005-11-21 07:03:00,204.9,204.906,204.875,204.881,29100000.0
2005-11-21 07:04:00,204.868,204.88,204.86,204.86,44500000.0
2005-11-21 07:05:00,204.863,204.863,204.846,204.849,67100000.0
2005-11-21 07:06:00,204.853,204.878,204.853,204.858,44200000.0
2005-11-21 07:07:00,204.864,204.864,204.833,204.833,84900000.0
2005-11-21 07:08:00,204.859,204.859,204.836,204.836,37300000.0
2005-11-21 07:09:00,204.846,204.846,204.829,204.832,44700000.0
2005-11-21 07:10:00,204.843,204.855,204.835,204.84,27500000.0
2005-11-21 07:11:00,204.84,204.845,204.835,204.84,54000000.0
2005-11-21 07:12:00,204.842,204.85,204.83,204.85,14500000.0
2005-11-21 07:13:00,204.832,204.845,204.83,204.845,48600000.0
2005-11-21 07:14:00,204.84,204.85,204.835,204.845,51200000.0
2005-11-21 07:15:00,204.839,204.839,204.82,204.82,45900000.0
2005-11-21 07:16:00,204.833,204.833,204.831,204.833,35000000.0
2005-11-21 07:17:00,204.845,204.855,204.84,204.84,29200000.0
2005-11-21 07:18:00,204.84,204.848,204.83,204.83,48100000.0
2005-11-21 07:19:00,204.842,204.843,204.826,204.843,37400000.0
2005-11-21 07:20:00,204.845,204.873,204.845,204.873,14300000.0
2005-11-21 07:21:00,204.863,204.87,204.863,204.87,61400000.0
2005-11-21 07:22:00,204.873,204.877,204.859,204.865,62600000.0
2005-11-21 07:23:00,204.867,204.871,204.849,204.856,28300000.0
2005-11-21 07:24:00,204.861,204.869,204.855,204.869,46100000.0
2005-11-21 07:25:00,204.862,204.875,204.855,204.87,49900000.0
2005-11-21 07:26:00,204.873,204.877,204.854,204.87,40600000.0
2005-11-21 07:27:00,204.87,204.886,204.87,204.875,69700001.0
2005-11-21 07:28:00,204.866,204.869,204.851,204.855,71000000.0
2005-11-21 07:29:00,204.871,204.874,204.854,204.857,75399999.0
2005-11-21 07:30:00,204.85,204.86,204.845,204.85,40499999.0
2005-11-21 07:31:00,204.858,204.881,204.858,204.881,60500000.0
2005-11-21 07:32:00,204.875,204.898,204.86,204.898,52500001.0
2005-11-21 07:33:00,204.888,204.9,204.876,204.876,28400000.0
2005-11-21 07:34:00,204.873,204.894,204.869,204.885,44900000.0
2005-11-21 07:35:00,204.899,204.914,204.895,204.906,38200000.0
2005-11-21 07:36:00,204.911,204.922,204.896,204.91,31500000.0
2005-11-21 07:37:00,204.909,204.952,204.909,204.952,71300002.0
2005-11-21 07:38:00,204.952,204.967,204.952,204.967,25100000.0
2005-11-21 07:39:00,204.966,204.973,204.95,204.962,43700000.0
2005-11-21 07:40:00,204.969,204.969,204.95,204.969,55600001.0
2005-11-21 07:41:00,204.97,204.97,204.954,204.969,52100000.0
2005-11-21 07:42:00,204.985,204.99,204.98,204.98,8400000.0
2005-11-21 07:43:00,204.972,204.972,204.947,204.958,61100002.0
2005-11-21 07:44:00,204.958,204.969,204.953,204.956,44200000.0
2005-11-21 07:45:00,204.957,204.962,204.939,204.946,50099999.0
2005-11-21 07:46:00,204.945,204.955,204.94,204.95,32400000.0
2005-11-21 07:47:00,204.948,204.962,204.939,204.954,47400000.0
2005-11-21 07:48:00,204.952,204.971,204.951,204.971,37799999.0
2005-11-21 07:49:00,204.971,204.979,204.962,204.973,27600000.0
2005-11-21 07:50:00,204.973,204.981,204.968,204.972,71699999.0
2005-11-21 07:51:00,204.983,204.991,204.957,204.991,47400000.0
2005-11-21 07:52:00,204.981,204.996,204.953,204.953,75900000.0
2005-11-21 07:53:00,204.957,204.97,204.957,204.97,53100000.0
2005-11-21 07:54:00,204.96,204.971,204.95,204.971,22600000.0
2005-11-21 07:55:00,204.953,204.984,204.953,204.968,65699999.0
2005-11-21 07:56:00,204.957,204.959,204.936,204.94,42100000.0
2005-11-21 07:57:00,204.951,204.977,204.95,204.955,37900000.0
2005-11-21 07:58:00,204.956,204.973,204.956,204.965,75700000.0
2005-11-21 07:59:00,204.962,204.994,204.951,204.994,39900000.0
2005-11-21 08:00:00,205.009,205.014,204.995,204.996,22900000.0
2005-11-21 08:01:00,204.996,205.001,204.968,204.987,41700000.0
2005-11-21 08:02:00,204.997,204.997,204.984,204.997,24200000.0
2005-11-21 08:03:00,205.0,205.0,204.985,204.992,32099999.0
2005-11-21 08:04:00,204.977,205.0,204.977,204.988,38900000.0
2005-11-21 08:05:00,204.994,205.016,204.994,205.002,60900000.0
2005-11-21 08:06:00,205.009,205.018,204.996,205.018,30200000.0
2005-11-21 08:07:00,205.009,205.028,205.008,205.008,35000000.0
2005-11-21 08:08:00,205.013,205.019,204.992,204.992,47900000.0
2005-11-21 08:09:00,205.011,205.033,205.011,205.015,76500000.0
2005-11-21 08:10:00,205.011,205.015,204.992,205.0,54599999.0
2005-11-21 08:11:00,205.015,205.023,205.0,205.021,54600000.0
2005-11-21 08:12:00,205.017,205.017,204.985,204.99,31800000.0
2005-11-21 08:13:00,205.001,205.015,205.001,205.009,20200000.0
2005-11-21 08:14:00,205.002,205.006,204.996,205.005,19200000.0
2005-11-21 08:15:00,204.997,204.997,204.971,204.971,79199999.0
2005-11-21 08:16:00,204.982,204.986,204.966,204.982,45300000.0
2005-11-21 08:17:00,204.997,205.035,204.997,205.022,78600000.0
2005-11-21 08:18:00,205.018,205.024,205.005,205.019,34600000.0
2005-11-21 08:19:00,205.01,205.012,204.98,204.98,48199999.0
2005-11-21 08:20:00,204.983,204.989,204.976,204.982,21400000.0
2005-11-21 08:21:00,204.981,204.981,204.961,204.968,47100000.0
2005-11-21 08:22:00,204.975,204.983,204.957,204.957,82300000.0
2005-11-21 08:23:00,204.943,204.96,204.917,204.917,61099999.0
2005-11-21 08:24:00,204.914,204.978,204.906,204.964,83900001.0
2005-11-21 08:25:00,204.938,204.984,204.938,204.973,53900000.0
2005-11-21 08:26:00,204.965,204.975,204.95,204.963,66600000.0
2005-11-21 08:27:00,204.99,205.012,204.986,204.986,39400000.0
2005-11-21 08:28:00,204.984,205.012,204.984,205.003,84199999.0
2005-11-21 08:29:00,204.999,205.014,204.996,205.011,43400000.0
2005-11-21 08:30:00,205.017,205.029,205.002,205.02,36300000.0
2005-11-21 08:31:00,205.017,205.017,204.951,204.951,49100000.0
2005-11-21 08:32:00,204.932,204.933,204.902,204.902,51099999.0
2005-11-21 08:33:00,204.894,204.926,204.889,204.891,61600000.0
2005-11-21 08:34:00,204.903,204.92,204.898,204.913,29400000.0
2005-11-21 08:35:00,204.9,204.906,204.89,204.89,39000000.0
2005-11-21 08:36:00,204.877,204.88,204.866,204.867,39400000.0
2005-11-21 08:37:00,204.848,204.86,204.848,204.852,102500001.0
2005-11-21 08:38:00,204.847,204.847,204.803,204.826,98799998.0
2005-11-21 08:39:00,204.833,204.851,204.82,204.82,105100000.0
2005-11-21 08:40:00,204.832,204.848,204.832,204.848,42100000.0
2005-11-21 08:41:00,204.838,204.853,204.824,204.831,37400000.0
2005-11-21 08:42:00,204.835,204.836,204.817,204.83,94799999.0
2005-11-21 08:43:00,204.836,204.852,204.818,204.818,23200000.0
2005-11-21 08:44:00,204.831,204.86,204.815,204.824,58400000.0
2005-11-21 08:45:00,204.813,204.825,204.808,204.808,61300000.0
2005-11-21 08:46:00,204.806,204.82,204.803,204.815,18400000.0
2005-11-21 08:47:00,204.802,204.812,204.795,204.8,12900000.0
2005-11-21 08:48:00,204.804,204.806,204.792,204.805,48100000.0
2005-11-21 08:49:00,204.792,204.816,204.79,204.815,52800000.0
2005-11-21 08:50:00,204.812,204.823,204.792,204.823,23900000.0
2005-11-21 08:51:00,204.813,204.817,204.808,204.808,32800000.0
2005-11-21 08:52:00,204.814,204.822,204.807,204.821,70200000.0
2005-11-21 08:53:00,204.811,204.831,204.811,204.811,50400000.0
2005-11-21 08:54:00,204.798,204.806,204.796,204.796,52100001.0
2005-11-21 08:55:00,204.781,204.781,204.737,204.775,61800000.0
2005-11-21 08:56:00,204.766,204.771,204.753,204.754,33900001.0
2005-11-21 08:57:00,204.743,204.775,204.743,204.775,39500000.0
2005-11-21 08:58:00,204.782,204.805,204.782,204.802,50900000.0
2005-11-21 08:59:00,204.814,204.824,204.8,204.817,53200000.0
2005-11-21 09:00:00,204.812,204.813,204.805,204.81,24300000.0
2005-11-21 09:01:00,204.805,204.825,204.804,204.825,69300001.0
2005-11-21 09:02:00,204.842,204.865,204.842,204.846,32400000.0
2005-11-21 09:03:00,204.849,204.856,204.839,204.856,42900000.0
2005-11-21 09:04:00,204.851,204.875,204.842,204.875,61000000.0
2005-11-21 09:05:00,204.885,204.888,204.871,204.888,43700000.0
2005-11-21 09:06:00,204.877,204.882,204.853,204.871,60200000.0
2005-11-21 09:07:00,204.86,204.881,204.86,204.881,46199999.0
2005-11-21 09:08:00,204.877,204.885,204.823,204.823,57100000.0
2005-11-21 09:09:00,204.829,204.887,204.829,204.878,20500000.0
2005-11-21 09:10:00,204.899,204.905,204.886,204.902,71600000.0
2005-11-21 09:11:00,204.897,204.897,204.879,204.879,18500000.0
2005-11-21 09:12:00,204.882,204.904,204.869,204.901,56500001.0
2005-11-21 09:13:00,204.894,204.911,204.884,204.888,99199999.0
2005-11-21 09:14:00,204.894,204.9,204.889,204.891,27700000.0
2005-11-21 09:15:00,204.9,204.904,204.887,204.895,71799999.0
2005-11-21 09:16:00,204.913,204.949,204.904,204.941,58000001.0
2005-11-21 09:17:00,204.946,204.95,204.929,204.95,82300001.0
2005-11-21 09:18:00,204.959,204.977,204.959,204.973,72300000.0
2005-11-21 09:19:00,204.966,204.972,204.958,204.972,40700001.0
2005-11-21 09:20:00,204.977,204.977,204.957,204.969,20400000.0
2005-11-21 09:21:00,204.948,204.948,204.918,204.929,51200000.0
2005-11-21 09:22:00,204.923,204.942,204.905,204.942,35200000.0
2005-11-21 09:23:00,204.963,204.981,204.953,204.981,28600000.0
2005-11-21 09:24:00,204.981,204.981,204.953,204.953,65700000.0
2005-11-21 09:25:00,204.94,204.94,204.905,204.905,46799999.0
2005-11-21 09:26:00,204.916,204.929,204.905,204.905,48000000.0
2005-11-21 09:27:00,204.904,204.92,204.898,204.898,49200000.0
2005-11-21 09:28:00,204.9,204.988,204.887,204.988,68199999.0
2005-11-21 09:29:00,204.973,204.996,204.973,204.995,70200000.0
2005-11-21 09:30:00,204.995,205.0,204.995,204.998,15200000.0
2005-11-21 09:31:00,205.0,205.005,204.998,205.0,24000000.0
2005-11-21 09:32:00,205.005,205.01,204.99,204.99,59800000.0
2005-11-21 09:33:00,204.991,204.991,204.975,204.975,29300000.0
2005-11-21 09:34:00,204.992,205.012,204.983,205.011,48300000.0
2005-11-21 09:35:00,205.005,205.005,204.973,204.973,39000000.0
2005-11-21 09:36:00,204.967,204.967,204.948,204.963,52500000.0
2005-11-21 09:37:00,204.95,204.966,204.939,204.966,34000000.0
2005-11-21 09:38:00,204.955,204.966,204.937,204.945,56799999.0
2005-11-21 09:39:00,204.951,204.951,204.923,204.932,30200000.0
2005-11-21 09:40:00,204.927,204.964,204.923,204.964,47700000.0
2005-11-21 09:41:00,204.963,204.971,204.953,204.953,36100000.0
2005-11-21 09:42:00,204.951,204.972,204.951,204.972,10000000.0
2005-11-21 09:43:00,204.985,204.992,204.971,204.983,46600000.0
2005-11-21 09:44:00,204.967,204.967,204.948,204.958,35200000.0
2005-11-21 09:45:00,204.961,204.961,204.927,204.948,88700000.0
2005-11-21 09:46:00,204.945,204.981,204.945,204.972,34900000.0
2005-11-21 09:47:00,204.964,204.964,204.934,204.934,32700000.0
2005-11-21 09:48:00,204.913,204.913,204.87,204.87,47200000.0
2005-11-21 09:49:00,204.843,204.843,204.812,204.812,44000000.0
2005-11-21 09:50:00,204.823,204.827,204.81,204.82,69900000.0
2005-11-21 09:51:00,204.825,204.837,204.815,204.817,49200000.0
2005-11-21 09:52:00,204.825,204.83,204.815,204.815,50700000.0
2005-11-21 09:53:00,204.833,204.875,204.833,204.865,57500000.0
2005-11-21 09:54:00,204.861,204.889,204.861,204.878,44000000.0
2005-11-21 09:55:00,204.889,204.896,204.875,204.88,41200000.0
2005-11-21 09:56:00,204.874,204.874,204.844,204.864,38000000.0
2005-11-21 09:57:00,204.839,204.854,204.837,204.837,30000000.0
2005-11-21 09:58:00,204.841,204.853,204.827,204.839,51200000.0
2005-11-21 09:59:00,204.826,204.852,204.826,204.845,48000000.0
2005-11-21 10:00:00,204.828,204.849,204.826,204.837,76900000.0
2005-11-21 10:01:00,204.831,204.831,204.795,204.799,78000000.0
2005-11-21 10:02:00,204.836,204.86,204.836,204.853,12600000.0
2005-11-21 10:03:00,204.84,204.855,204.84,204.855,61400001.0
2005-11-21 10:04:00,204.85,204.86,204.845,204.85,30200000.0
2005-11-21 10:05:00,204.86,204.86,204.845,204.85,56699998.0
2005-11-21 10:06:00,204.797,204.797,204.653,204.654,49900000.0
2005-11-21 10:07:00,204.667,204.682,204.65,204.65,57900001.0
2005-11-21 10:08:00,204.619,204.656,204.618,204.645,89000000.0
2005-11-21 10:09:00,204.649,204.68,204.649,204.668,28700000.0
2005-11-21 10:10:00,204.669,204.669,204.646,204.663,45600001.0
2005-11-21 10:11:00,204.643,204.751,204.643,204.751,73600000.0
2005-11-21 10:12:00,204.772,204.779,204.748,204.767,45800000.0
2005-11-21 10:13:00,204.752,204.754,204.739,204.744,36300000.0
2005-11-21 10:14:00,204.767,204.798,204.766,204.766,45600000.0
2005-11-21 10:15:00,204.757,204.765,204.717,204.717,72500001.0
2005-11-21 10:16:00,204.719,204.724,204.684,204.687,82500001.0
2005-11-21 10:17:00,204.684,204.697,204.66,204.696,47700000.0
2005-11-21 10:18:00,204.727,204.752,204.713,204.732,45000000.0
2005-11-21 10:19:00,204.721,204.746,204.704,204.746,47600000.0
2005-11-21 10:20:00,204.753,204.753,204.715,204.75,74800000.0
2005-11-21 10:21:00,204.731,204.742,204.704,204.704,77500000.0
2005-11-21 10:22:00,204.717,204.721,204.67,204.685,17200000.0
2005-11-21 10:23:00,204.714,204.725,204.698,204.71,86400000.0
2005-11-21 10:24:00,204.673,204.673,204.618,204.657,14500000.0
2005-11-21 10:25:00,204.668,204.743,204.664,204.743,82400001.0
2005-11-21 10:26:00,204.771,204.812,204.769,204.801,68300000.0
2005-11-21 10:27:00,204.797,204.838,204.785,204.838,35800000.0
2005-11-21 10:28:00,204.847,204.889,204.83,204.886,62800001.0
2005-11-21 10:29:00,204.908,204.911,204.893,204.906,67000001.0
2005-11-21 10:30:00,204.915,204.918,204.878,204.888,65000000.0
2005-11-21 10:31:00,204.862,204.877,204.834,204.852,38100000.0
2005-11-21 10:32:00,204.852,204.864,204.843,204.851,60299999.0
2005-11-21 10:33:00,204.857,204.87,204.824,204.824,51400000.0
2005-11-21 10:34:00,204.808,204.808,204.761,204.769,18000000.0
2005-11-21 10:35:00,204.769,204.769,204.726,204.726,28500000.0
2005-11-21 10:36:00,204.733,204.752,204.726,204.726,54000000.0
2005-11-21 10:37:00,204.688,204.688,204.605,204.605,32600000.0
2005-11-21 10:38:00,204.609,204.652,204.609,204.633,49400000.0
2005-11-21 10:39:00,204.624,204.634,204.597,204.622,71400000.0
2005-11-21 10:40:00,204.608,204.608,204.486,204.486,30200000.0
2005-11-21 10:41:00,204.464,204.497,204.425,204.497,36200000.0
2005-11-21 10:42:00,204.51,204.515,204.502,204.515,47100000.0
2005-11-21 10:43:00,204.506,204.525,204.462,204.525,89600000.0
2005-11-21 10:44:00,204.546,204.561,204.522,204.561,39700000.0
2005-11-21 10:45:00,204.575,204.575,204.524,204.571,58400001.0
2005-11-21 10:46:00,204.557,204.572,204.557,204.567,27500000.0
2005-11-21 10:47:00,204.575,204.58,204.565,204.57,43400000.0
2005-11-21 10:48:00,204.575,204.575,204.57,204.57,36900001.0
2005-11-21 10:49:00,204.565,204.571,204.54,204.543,53000000.0
2005-11-21 10:50:00,204.534,204.542,204.521,204.542,66500001.0
2005-11-21 10:51:00,204.546,204.571,204.535,204.537,36300000.0
2005-11-21 10:52:00,204.526,204.547,204.516,204.53,27000000.0
2005-11-21 10:53:00,204.526,204.538,204.489,204.489,37200000.0
2005-11-21 10:54:00,204.499,204.511,204.476,204.497,49000000.0
2005-11-21 10:55:00,204.514,204.554,204.514,204.554,37300000.0
2005-11-21 10:56:00,204.548,204.569,204.543,204.552,64599999.0
2005-11-21 10:57:00,204.55,204.55,204.52,204.52,87500001.0
2005-11-21 10:58:00,204.516,204.516,204.484,204.498,24800000.0
2005-11-21 10:59:00,204.477,204.477,204.436,204.436,37400000.0
2005-11-21 11:00:00,204.441,204.441,204.423,204.434,27300000.0
2005-11-21 11:01:00,204.457,204.457,204.434,204.447,52300000.0
2005-11-21 11:02:00,204.445,204.452,204.38,204.452,37100000.0
2005-11-21 11:03:00,204.446,204.458,204.442,204.448,32600000.0
2005-11-21 11:04:00,204.466,204.537,204.466,204.531,69100000.0
2005-11-21 11:05:00,204.507,204.531,204.482,204.482,52500000.0
2005-11-21 11:06:00,204.472,204.473,204.389,204.393,55400000.0
2005-11-21 11:07:00,204.371,204.391,204.366,204.372,49799999.0
2005-11-21 11:08:00,204.373,204.397,204.355,204.39,36200000.0
2005-11-21 11:09:00,204.386,204.483,204.386,204.483,52800001.0
2005-11-21 11:10:00,204.509,204.53,204.499,204.53,49799999.0
2005-11-21 11:11:00,204.544,204.548,204.515,204.515,13100000.0
2005-11-21 11:12:00,204.51,204.51,204.473,204.5,65800001.0
2005-11-21 11:13:00,204.504,204.542,204.504,204.523,50600001.0
2005-11-21 11:14:00,204.514,204.514,204.462,204.481,46200000.0
2005-11-21 11:15:00,204.489,204.494,204.462,204.491,60900000.0
2005-11-21 11:16:00,204.502,204.516,204.468,204.468,40300000.0
2005-11-21 11:17:00,204.465,204.485,204.458,204.478,53600000.0
2005-11-21 11:18:00,204.462,204.472,204.451,204.451,32200000.0
2005-11-21 11:19:00,204.403,204.403,204.335,204.336,21500000.0
2005-11-21 11:20:00,204.346,204.364,204.302,204.31,56100000.0
2005-11-21 11:21:00,204.293,204.323,204.287,204.301,56300000.0
2005-11-21 11:22:00,204.286,204.318,204.282,204.316,65900001.0
2005-11-21 11:23:00,204.301,204.322,204.288,204.322,39200000.0
2005-11-21 11:24:00,204.325,204.325,204.309,204.322,34300000.0
2005-11-21 11:25:00,204.327,204.363,204.327,204.341,53200000.0
2005-11-21 11:26:00,204.353,204.367,204.341,204.367,31000000.0
2005-11-21 11:27:00,204.364,204.405,204.348,204.405,54800001.0
2005-11-21 11:28:00,204.374,204.376,204.355,204.358,53000000.0
2005-11-21 11:29:00,204.366,204.366,204.305,204.334,49600000.0
2005-11-21 11:30:00,204.347,204.374,204.333,204.333,49500001.0
2005-11-21 11:31:00,204.322,204.345,204.322,204.331,74400000.0
2005-11-21 11:32:00,204.337,204.342,204.289,204.289,51400000.0
2005-11-21 11:33:00,204.287,204.343,204.287,204.343,44500000.0
2005-11-21 11:34:00,204.346,204.349,204.306,204.335,35300000.0
2005-11-21 11:35:00,204.337,204.355,204.337,204.355,45700000.0
2005-11-21 11:36:00,204.367,204.426,204.366,204.392,93999999.0
2005-11-21 11:37:00,204.398,204.462,204.398,204.462,31300000.0
2005-11-21 11:38:00,204.467,204.472,204.451,204.457,65500002.0
2005-11-21 11:39:00,204.463,204.51,204.463,204.509,83600001.0
2005-11-21 11:40:00,204.509,204.52,204.505,204.505,34200000.0
2005-11-21 11:41:00,204.502,204.502,204.446,204.446,74600000.0
2005-11-21 11:42:00,204.434,204.444,204.413,204.414,55900000.0
2005-11-21 11:43:00,204.415,204.425,204.403,204.408,101800000.0
2005-11-21 11:44:00,204.444,204.455,204.423,204.455,68500001.0
2005-11-21 11:45:00,204.452,204.456,204.434,204.44,41600000.0
2005-11-21 11:46:00,204.445,204.463,204.445,204.457,53900001.0
2005-11-21 11:47:00,204.465,204.483,204.463,204.475,37800000.0
2005-11-21 11:48:00,204.477,204.488,204.456,204.469,37800000.0
2005-11-21 11:49:00,204.459,204.476,204.459,204.467,43300000.0
2005-11-21 11:50:00,204.455,204.455,204.433,204.433,51400000.0
2005-11-21 11:51:00,204.439,204.439,204.415,204.42,36700000.0
2005-11-21 11:52:00,204.422,204.433,204.418,204.422,30100000.0
2005-11-21 11:53:00,204.433,204.433,204.408,204.408,66800000.0
2005-11-21 11:54:00,204.405,204.405,204.351,204.351,44900000.0
2005-11-21 11:55:00,204.349,204.349,204.334,204.334,56600000.0
2005-11-21 11:56:00,204.329,204.331,204.293,204.303,51600000.0
2005-11-21 11:57:00,204.302,204.317,204.302,204.317,43100000.0
2005-11-21 11:58:00,204.316,204.326,204.302,204.326,64500000.0
2005-11-21 11:59:00,204.367,204.392,204.356,204.38,33100000.0
2005-11-21 12:00:00,204.391,204.391,204.347,204.37,50200000.0
2005-11-21 12:01:00,204.361,204.361,204.34,204.342,82200000.0
2005-11-21 12:02:00,204.349,204.384,204.346,204.375,82799999.0
2005-11-21 12:03:00,204.378,204.402,204.349,204.398,38800000.0
2005-11-21 12:04:00,204.41,204.41,204.392,204.405,50900000.0
2005-11-21 12:05:00,204.418,204.442,204.414,204.414,20900000.0
2005-11-21 12:06:00,204.422,204.424,204.404,204.41,59899999.0
2005-11-21 12:07:00,204.435,204.451,204.425,204.433,59499999.0
2005-11-21 12:08:00,204.444,204.454,204.444,204.452,20800000.0
2005-11-21 12:09:00,204.445,204.469,204.443,204.454,18400000.0
2005-11-21 12:10:00,204.464,204.474,204.45,204.468,36300000.0
2005-11-21 12:11:00,204.465,204.476,204.453,204.453,27400000.0
2005-11-21 12:12:00,204.447,204.469,204.447,204.46,60299999.0
2005-11-21 12:13:00,204.474,204.487,204.464,204.483,37700000.0
2005-11-21 12:14:00,204.493,204.517,204.493,204.509,89299999.0
2005-11-21 12:15:00,204.505,204.522,204.492,204.495,44100000.0
2005-11-21 12:16:00,204.498,204.504,204.47,204.47,63700000.0
2005-11-21 12:17:00,204.474,204.484,204.453,204.474,73699999.0
2005-11-21 12:18:00,204.48,204.494,204.478,204.478,36200000.0
2005-11-21 12:19:00,204.479,204.492,204.479,204.485,17700000.0
2005-11-21 12:20:00,204.474,204.502,204.474,204.495,42300000.0
2005-11-21 12:21:00,204.492,204.504,204.478,204.483,61400000.0
2005-11-21 12:22:00,204.477,204.477,204.45,204.45,37200000.0
2005-11-21 12:23:00,204.468,204.482,204.462,204.482,28100000.0
2005-11-21 12:24:00,204.478,204.495,204.478,204.488,29400000.0
2005-11-21 12:25:00,204.485,204.493,204.474,204.493,42800000.0
2005-11-21 12:26:00,204.478,204.495,204.465,204.495,26200000.0
2005-11-21 12:27:00,204.49,204.502,204.485,204.502,46200000.0
2005-11-21 12:28:00,204.51,204.51,204.48,204.48,72100000.0
2005-11-21 12:29:00,204.486,204.49,204.462,204.472,34100000.0
2005-11-21 12:30:00,204.476,204.486,204.463,204.468,78900000.0
2005-11-21 12:31:00,204.455,204.455,204.4,204.4,35000000.0
2005-11-21 12:32:00,204.405,204.42,204.399,204.418,29300000.0
2005-11-21 12:33:00,204.413,204.413,204.398,204.413,51100000.0
2005-11-21 12:34:00,204.407,204.407,204.346,204.346,23300000.0
2005-11-21 12:35:00,204.321,204.326,204.305,204.308,52799999.0
2005-11-21 12:36:00,204.295,204.327,204.293,204.319,57100000.0
2005-11-21 12:37:00,204.336,204.345,204.318,204.345,67300000.0
2005-11-21 12:38:00,204.343,204.343,204.319,204.333,49300000.0
2005-11-21 12:39:00,204.324,204.344,204.321,204.337,68000000.0
2005-11-21 12:40:00,204.325,204.325,204.297,204.298,62399999.0
2005-11-21 12:41:00,204.29,204.317,204.271,204.271,58400000.0
2005-11-21 12:42:00,204.276,204.285,204.264,204.285,45199999.0
2005-11-21 12:43:00,204.301,204.333,204.301,204.333,56800000.0
2005-11-21 12:44:00,204.324,204.336,204.3,204.307,38599999.0
2005-11-21 12:45:00,204.299,204.304,204.266,204.29,55900000.0
2005-11-21 12:46:00,204.292,204.313,204.292,204.292,31600000.0
2005-11-21 12:47:00,204.298,204.315,204.297,204.31,87300000.0
2005-11-21 12:48:00,204.295,204.35,204.295,204.343,55900000.0
2005-11-21 12:49:00,204.333,204.344,204.314,204.314,66600001.0
2005-11-21 12:50:00,204.333,204.379,204.333,204.379,43500000.0
2005-11-21 12:51:00,204.376,204.376,204.345,204.365,49600000.0
2005-11-21 12:52:00,204.348,204.355,204.348,204.355,12000000.0
2005-11-21 12:53:00,204.329,204.333,204.295,204.295,52099999.0
2005-11-21 12:54:00,204.318,204.327,204.299,204.3,44500000.0
2005-11-21 12:55:00,204.288,204.318,204.288,204.314,51400000.0
2005-11-21 12:56:00,204.311,204.323,204.289,204.297,49200000.0
2005-11-21 12:57:00,204.313,204.32,204.288,204.288,63699999.0
2005-11-21 12:58:00,204.296,204.355,204.296,204.354,37900000.0
2005-11-21 12:59:00,204.361,204.369,204.331,204.336,52100000.0
2005-11-21 13:00:00,204.331,204.354,204.331,204.342,65799999.0
2005-11-21 13:01:00,204.336,204.336,204.311,204.333,58399999.0
2005-11-21 13:02:00,204.335,204.344,204.311,204.325,61200000.0
2005-11-21 13:03:00,204.33,204.333,204.312,204.315,47100000.0
2005-11-21 13:04:00,204.317,204.317,204.304,204.304,50500000.0
2005-11-21 13:05:00,204.315,204.315,204.292,204.302,47700001.0
2005-11-21 13:06:00,204.292,204.316,204.292,204.3,56900000.0
2005-11-21 13:07:00,204.291,204.295,204.277,204.292,36500000.0
2005-11-21 13:08:00,204.285,204.303,204.282,204.303,36300000.0
2005-11-21 13:09:00,204.307,204.307,204.283,204.283,73600000.0
2005-11-21 13:10:00,204.276,204.303,204.276,204.289,90700001.0
2005-11-21 13:11:00,204.281,204.281,204.258,204.278,38200000.0
2005-11-21 13:12:00,204.288,204.299,204.283,204.295,40600000.0
2005-11-21 13:13:00,204.29,204.349,204.29,204.336,54500000.0
2005-11-21 13:14:00,204.337,204.337,204.315,204.318,43000000.0
2005-11-21 13:15:00,204.313,204.35,204.313,204.346,53200000.0
2005-11-21 13:16:00,204.362,204.381,204.362,204.371,91800000.0
2005-11-21 13:17:00,204.366,204.383,204.366,204.37,35900000.0
2005-11-21 13:18:00,204.393,204.42,204.372,204.42,59800000.0
2005-11-21 13:19:00,204.426,204.443,204.419,204.427,17700000.0
2005-11-21 13:20:00,204.467,204.477,204.459,204.472,96600001.0
2005-11-21 13:21:00,204.484,204.517,204.484,204.505,43700000.0
2005-11-21 13:22:00,204.493,204.493,204.486,204.486,9700000.0
2005-11-21 13:23:00,204.49,204.49,204.459,204.476,58099999.0
2005-11-21 13:24:00,204.486,204.486,204.457,204.47,54500000.0
2005-11-21 13:25:00,204.462,204.472,204.448,204.468,47600000.0
2005-11-21 13:26:00,204.487,204.505,204.487,204.49,54300000.0
2005-11-21 13:27:00,204.483,204.498,204.464,204.496,82100000.0
2005-11-21 13:28:00,204.492,204.514,204.486,204.486,41799999.0
2005-11-21 13:29:00,204.465,204.485,204.462,204.477,48000000.0
2005-11-21 13:30:00,204.461,204.481,204.457,204.475,41800000.0
2005-11-21 13:31:00,204.477,204.482,204.465,204.471,31700000.0
2005-11-21 13:32:00,204.471,204.471,204.432,204.44,75699999.0
2005-11-21 13:33:00,204.447,204.466,204.447,204.459,34200000.0
2005-11-21 13:34:00,204.448,204.47,204.446,204.47,37500000.0
2005-11-21 13:35:00,204.485,204.491,204.479,204.482,38700000.0
2005-11-21 13:36:00,204.474,204.487,204.474,204.476,29400000.0
2005-11-21 13:37:00,204.485,204.495,204.485,204.495,54600000.0
2005-11-21 13:38:00,204.49,204.5,204.477,204.482,33800000.0
2005-11-21 13:39:00,204.491,204.504,204.477,204.483,53200000.0
2005-11-21 13:40:00,204.476,204.521,204.476,204.521,68100000.0
2005-11-21 13:41:00,204.53,204.53,204.514,204.53,18000000.0
2005-11-21 13:42:00,204.548,204.566,204.539,204.539,33900000.0
2005-11-21 13:43:00,204.539,204.547,204.533,204.547,47100000.0
2005-11-21 13:44:00,204.55,204.58,204.535,204.58,58900000.0
2005-11-21 13:45:00,204.576,204.582,204.56,204.575,31300000.0
2005-11-21 13:46:00,204.573,204.59,204.57,204.59,43500000.0
2005-11-21 13:47:00,204.605,204.608,204.593,204.604,52900000.0
2005-11-21 13:48:00,204.621,204.631,204.606,204.611,40000000.0
2005-11-21 13:49:00,204.625,204.639,204.624,204.636,50699999.0
2005-11-21 13:50:00,204.648,204.675,204.648,204.675,42700000.0
2005-11-21 13:51:00,204.666,204.675,204.643,204.643,67599998.0
2005-11-21 13:52:00,204.633,204.633,204.62,204.62,24300000.0
2005-11-21 13:53:00,204.613,204.645,204.613,204.645,28500000.0
2005-11-21 13:54:00,204.646,204.677,204.641,204.677,74200001.0
2005-11-21 13:55:00,204.665,204.665,204.635,204.635,48700001.0
2005-11-21 13:56:00,204.629,204.654,204.624,204.624,27700000.0
2005-11-21 13:57:00,204.622,204.628,204.611,204.628,48800001.0
2005-11-21 13:58:00,204.631,204.632,204.608,204.62,69200000.0
2005-11-21 13:59:00,204.613,204.617,204.502,204.502,52699999.0
2005-11-21 14:00:00,204.458,204.56,204.458,204.559,60700000.0
2005-11-21 14:01:00,204.548,204.548,204.509,204.517,22600000.0
2005-11-21 14:02:00,204.525,204.553,204.525,204.54,35900000.0
2005-11-21 14:03:00,204.536,204.569,204.535,204.535,22000000.0
2005-11-21 14:04:00,204.549,204.564,204.522,204.536,82400000.0
2005-11-21 14:05:00,204.536,204.56,204.534,204.56,18500000.0
2005-11-21 14:06:00,204.545,204.557,204.534,204.535,42600000.0
2005-11-21 14:07:00,204.54,204.54,204.519,204.519,22700000.0
2005-11-21 14:08:00,204.508,204.535,204.504,204.528,27900000.0
2005-11-21 14:09:00,204.515,204.525,204.51,204.51,33800000.0
2005-11-21 14:10:00,204.51,204.51,204.49,204.493,37600000.0
2005-11-21 14:11:00,204.487,204.503,204.459,204.459,85700001.0
2005-11-21 14:12:00,204.445,204.456,204.433,204.436,70399998.0
2005-11-21 14:13:00,204.427,204.451,204.412,204.434,52300000.0
2005-11-21 14:14:00,204.437,204.437,204.423,204.434,54200000.0
2005-11-21 14:15:00,204.441,204.443,204.421,204.421,55800001.0
2005-11-21 14:16:00,204.435,204.435,204.424,204.426,27800000.0
2005-11-21 14:17:00,204.412,204.434,204.412,204.415,20700000.0
2005-11-21 14:18:00,204.408,204.418,204.403,204.403,23500000.0
2005-11-21 14:19:00,204.398,204.438,204.396,204.427,39000000.0
2005-11-21 14:20:00,204.425,204.439,204.409,204.425,71400000.0
2005-11-21 14:21:00,204.423,204.423,204.39,204.399,112200003.0
2005-11-21 14:22:00,204.395,204.424,204.391,204.42,57800000.0
2005-11-21 14:23:00,204.45,204.473,204.447,204.473,32700000.0
2005-11-21 14:24:00,204.465,204.477,204.442,204.462,42900000.0
2005-11-21 14:25:00,204.493,204.493,204.469,204.48,62400000.0
2005-11-21 14:26:00,204.478,204.511,204.478,204.493,29600000.0
2005-11-21 14:27:00,204.509,204.545,204.509,204.545,52400000.0
2005-11-21 14:28:00,204.526,204.526,204.513,204.525,31400000.0
2005-11-21 14:29:00,204.538,204.564,204.533,204.547,46900000.0
2005-11-21 14:30:00,204.529,204.559,204.526,204.559,56000000.0
2005-11-21 14:31:00,204.558,204.558,204.51,204.512,70599999.0
2005-11-21 14:32:00,204.507,204.542,204.507,204.524,55799999.0
2005-11-21 14:33:00,204.529,204.536,204.52,204.536,69400000.0
2005-11-21 14:34:00,204.556,204.556,204.547,204.547,33600000.0
2005-11-21 14:35:00,204.559,204.592,204.554,204.575,105900000.0
2005-11-21 14:36:00,204.589,204.589,204.579,204.58,44200000.0
2005-11-21 14:37:00,204.575,204.592,204.565,204.565,44000000.0
2005-11-21 14:38:00,204.575,204.585,204.575,204.585,34600000.0
2005-11-21 14:39:00,204.576,204.588,204.569,204.57,24200000.0
2005-11-21 14:40:00,204.572,204.581,204.563,204.567,28400000.0
2005-11-21 14:41:00,204.585,204.593,204.579,204.579,42000000.0
2005-11-21 14:42:00,204.585,204.609,204.585,204.59,28100000.0
2005-11-21 14:43:00,204.594,204.609,204.594,204.601,47200000.0
2005-11-21 14:44:00,204.607,204.607,204.597,204.599,13400000.0
2005-11-21 14:45:00,204.581,204.591,204.569,204.569,59599998.0
2005-11-21 14:46:00,204.56,204.577,204.56,204.568,47100000.0
2005-11-21 14:47:00,204.562,204.582,204.546,204.564,33000000.0
2005-11-21 14:48:00,204.547,204.565,204.547,204.565,11900000.0
2005-11-21 14:49:00,204.57,204.579,204.56,204.56,22500000.0
2005-11-21 14:50:00,204.55,204.57,204.55,204.57,51600000.0
2005-11-21 14:51:00,204.565,204.573,204.552,204.552,60400000.0
2005-11-21 14:52:00,204.553,204.561,204.539,204.539,38100000.0
2005-11-21 14:53:00,204.528,204.541,204.521,204.524,59600000.0
2005-11-21 14:54:00,204.516,204.533,204.508,204.521,43600000.0
2005-11-21 14:55:00,204.53,204.542,204.519,204.525,36200000.0
2005-11-21 14:56:00,204.539,204.546,204.518,204.518,73900000.0
2005-11-21 14:57:00,204.518,204.544,204.518,204.523,36200000.0
2005-11-21 14:58:00,204.522,204.522,204.511,204.518,46800000.0
2005-11-21 14:59:00,204.517,204.549,204.517,204.525,25900000.0
2005-11-21 15:00:00,204.505,204.505,204.447,204.449,37000000.0
2005-11-21 15:01:00,204.461,204.48,204.461,204.464,40299999.0
2005-11-21 15:02:00,204.457,204.474,204.457,204.465,103799999.0
2005-11-21 15:03:00,204.466,204.477,204.445,204.445,54600000.0
2005-11-21 15:04:00,204.451,204.464,204.44,204.448,32300000.0
2005-11-21 15:05:00,204.43,204.459,204.426,204.441,63900000.0
2005-11-21 15:06:00,204.452,204.486,204.452,204.465,43600000.0
2005-11-21 15:07:00,204.48,204.511,204.479,204.5,62100000.0
2005-11-21 15:08:00,204.506,204.509,204.496,204.501,34200000.0
2005-11-21 15:09:00,204.499,204.515,204.499,204.505,56100000.0
2005-11-21 15:10:00,204.496,204.503,204.464,204.472,37500000.0
2005-11-21 15:11:00,204.464,204.489,204.464,204.488,90500000.0
2005-11-21 15:12:00,204.467,204.467,204.413,204.413,31100000.0
2005-11-21 15:13:00,204.394,204.455,204.394,204.44,60300001.0
2005-11-21 15:14:00,204.444,204.444,204.412,204.412,35500000.0
2005-11-21 15:15:00,204.404,204.41,204.369,204.381,52900000.0
2005-11-21 15:16:00,204.386,204.397,204.373,204.397,40699999.0
2005-11-21 15:17:00,204.398,204.398,204.373,204.394,23100000.0
2005-11-21 15:18:00,204.389,204.389,204.36,204.377,22700000.0
2005-11-21 15:19:00,204.372,204.38,204.339,204.356,41600000.0
2005-11-21 15:20:00,204.345,204.388,204.345,204.388,45400000.0
2005-11-21 15:21:00,204.371,204.372,204.35,204.358,61400001.0
2005-11-21 15:22:00,204.35,204.375,204.35,204.363,58600000.0
2005-11-21 15:23:00,204.361,204.374,204.341,204.348,68899999.0
2005-11-21 15:24:00,204.361,204.371,204.348,204.368,50200000.0
2005-11-21 15:25:00,204.36,204.361,204.333,204.361,29600000.0
2005-11-21 15:26:00,204.364,204.381,204.35,204.357,40100000.0
2005-11-21 15:27:00,204.338,204.338,204.307,204.307,35900000.0
2005-11-21 15:28:00,204.295,204.298,204.28,204.298,21200000.0
2005-11-21 15:29:00,204.297,204.322,204.295,204.295,62800000.0
2005-11-21 15:30:00,204.28,204.294,204.257,204.282,33800000.0
2005-11-21 15:31:00,204.284,204.295,204.276,204.276,50300000.0
2005-11-21 15:32:00,204.28,204.286,204.251,204.261,37000000.0
2005-11-21 15:33:00,204.272,204.292,204.272,204.292,13500000.0
2005-11-21 15:34:00,204.288,204.308,204.266,204.308,74600000.0
2005-11-21 15:35:00,204.317,204.321,204.312,204.312,30800000.0
2005-11-21 15:36:00,204.326,204.326,204.288,204.297,59200000.0
2005-11-21 15:37:00,204.29,204.292,204.263,204.27,25500000.0
2005-11-21 15:38:00,204.273,204.273,204.249,204.26,53400000.0
2005-11-21 15:39:00,204.258,204.281,204.256,204.268,40800000.0
2005-11-21 15:40:00,204.256,204.287,204.254,204.254,105200000.0
2005-11-21 15:41:00,204.263,204.278,204.246,204.278,26900000.0
2005-11-21 15:42:00,204.296,204.319,204.29,204.308,62400000.0
2005-11-21 15:43:00,204.328,204.375,204.328,204.356,92199999.0
2005-11-21 15:44:00,204.351,204.408,204.342,204.408,31900000.0
2005-11-21 15:45:00,204.428,204.458,204.428,204.447,50600001.0
2005-11-21 15:46:00,204.448,204.463,204.434,204.442,89900001.0
2005-11-21 15:47:00,204.426,204.426,204.398,204.411,63900000.0
2005-11-21 15:48:00,204.421,204.421,204.404,204.404,45200001.0
2005-11-21 15:49:00,204.393,204.425,204.393,204.425,75100001.0
2005-11-21 15:50:00,204.433,204.443,204.432,204.443,32900000.0
2005-11-21 15:51:00,204.437,204.44,204.425,204.428,73700000.0
2005-11-21 15:52:00,204.415,204.415,204.388,204.388,51099999.0
2005-11-21 15:53:00,204.393,204.393,204.368,204.373,44800000.0
2005-11-21 15:54:00,204.371,204.371,204.341,204.353,70900001.0
2005-11-21 15:55:00,204.344,204.348,204.328,204.338,67000001.0
2005-11-21 15:56:00,204.347,204.386,204.344,204.369,34500000.0
2005-11-21 15:57:00,204.378,204.395,204.353,204.359,50700000.0
2005-11-21 15:58:00,204.351,204.391,204.33,204.371,61600001.0
2005-11-21 15:59:00,204.381,204.388,204.326,204.338,31600000.0
2005-11-21 16:00:00,204.346,204.346,204.308,204.313,86400000.0
2005-11-21 16:01:00,204.316,204.334,204.28,204.28,45900000.0
2005-11-21 16:02:00,204.259,204.271,204.254,204.254,21900000.0
2005-11-21 16:03:00,204.266,204.302,204.266,204.301,28700000.0
2005-11-21 16:04:00,204.309,204.351,204.286,204.349,35100000.0
2005-11-21 16:05:00,204.382,204.39,204.34,204.34,33000001.0
2005-11-21 16:06:00,204.324,204.343,204.272,204.272,28400000.0
2005-11-21 16:07:00,204.258,204.302,204.258,204.289,57500000.0
2005-11-21 16:08:00,204.312,204.312,204.262,204.262,41800000.0
2005-11-21 16:09:00,204.259,204.294,204.259,204.291,60199999.0
2005-11-21 16:10:00,204.272,204.294,204.262,204.294,59800000.0
2005-11-21 16:11:00,204.298,204.298,204.259,204.295,59000000.0
2005-11-21 16:12:00,204.345,204.424,204.345,204.424,18500000.0
2005-11-21 16:13:00,204.419,204.427,204.388,204.388,57400000.0
2005-11-21 16:14:00,204.371,204.376,204.352,204.352,34400000.0
2005-11-21 16:15:00,204.34,204.375,204.339,204.375,39500000.0
2005-11-21 16:16:00,204.387,204.387,204.316,204.339,64900000.0
2005-11-21 16:17:00,204.325,204.344,204.317,204.344,39800001.0
2005-11-21 16:18:00,204.348,204.355,204.326,204.326,53700000.0
2005-11-21 16:19:00,204.34,204.34,204.31,204.31,60800001.0
2005-11-21 16:20:00,204.338,204.368,204.338,204.368,64800000.0
2005-11-21 16:21:00,204.402,204.416,204.382,204.393,57300001.0
2005-11-21 16:22:00,204.384,204.387,204.337,204.337,89499998.0
2005-11-21 16:23:00,204.333,204.336,204.299,204.335,47400000.0
2005-11-21 16:24:00,204.351,204.351,204.287,204.326,50700000.0
2005-11-21 16:25:00,204.328,204.328,204.297,204.324,54800000.0
2005-11-21 16:26:00,204.336,204.35,204.286,204.296,27300000.0
2005-11-21 16:27:00,204.273,204.273,204.241,204.27,80700001.0
2005-11-21 16:28:00,204.267,204.283,204.22,204.231,33800000.0
2005-11-21 16:29:00,204.249,204.299,204.249,204.295,35200000.0
2005-11-21 16:30:00,204.276,204.276,204.229,204.256,83899998.0
2005-11-21 16:31:00,204.243,204.265,204.235,204.262,28000000.0
2005-11-21 16:32:00,204.268,204.27,204.245,204.248,61400000.0
2005-11-21 16:33:00,204.248,204.267,204.226,204.266,55300000.0
2005-11-21 16:34:00,204.279,204.311,204.279,204.309,21500000.0
2005-11-21 16:35:00,204.299,204.317,204.299,204.303,45900000.0
2005-11-21 16:36:00,204.303,204.315,204.28,204.29,45000000.0
2005-11-21 16:37:00,204.282,204.311,204.271,204.289,71200000.0
2005-11-21 16:38:00,204.287,204.297,204.251,204.251,76900000.0
2005-11-21 16:39:00,204.24,204.292,204.24,204.292,44000000.0
2005-11-21 16:40:00,204.287,204.294,204.279,204.285,49700000.0
2005-11-21 16:41:00,204.302,204.331,204.302,204.33,51000000.0
2005-11-21 16:42:00,204.364,204.389,204.362,204.362,40100000.0
2005-11-21 16:43:00,204.337,204.339,204.333,204.337,22300000.0
2005-11-21 16:44:00,204.337,204.338,204.321,204.334,64200000.0
2005-11-21 16:45:00,204.321,204.321,204.28,204.282,49600000.0
2005-11-21 16:46:00,204.275,204.29,204.25,204.25,34700000.0
2005-11-21 16:47:00,204.262,204.277,204.252,204.255,68800000.0
2005-11-21 16:48:00,204.256,204.277,204.239,204.27,41999999.0
2005-11-21 16:49:00,204.281,204.287,204.259,204.287,68400000.0
2005-11-21 16:50:00,204.296,204.305,204.282,204.29,44800000.0
2005-11-21 16:51:00,204.31,204.365,204.31,204.339,55700000.0
2005-11-21 16:52:00,204.343,204.381,204.343,204.381,64300001.0
2005-11-21 16:53:00,204.365,204.388,204.348,204.348,62100001.0
2005-11-21 16:54:00,204.328,204.344,204.322,204.322,51700001.0
2005-11-21 16:55:00,204.315,204.346,204.28,204.28,59100001.0
2005-11-21 16:56:00,204.276,204.299,204.275,204.282,80900000.0
2005-11-21 16:57:00,204.285,204.329,204.283,204.297,75800000.0
2005-11-21 16:58:00,204.306,204.317,204.301,204.317,48199999.0
2005-11-21 16:59:00,204.312,204.312,204.261,204.29,88600000.0
2005-11-21 17:00:00,204.249,204.308,204.247,204.247,80800000.0
2005-11-21 17:01:00,204.244,204.259,204.233,204.236,50400000.0
2005-11-21 17:02:00,204.239,204.248,204.231,204.242,51000000.0
2005-11-21 17:03:00,204.229,204.299,204.229,204.299,58500000.0
2005-11-21 17:04:00,204.319,204.319,204.28,204.299,52700000.0
2005-11-21 17:05:00,204.3,204.302,204.237,204.237,30900000.0
2005-11-21 17:06:00,204.249,204.282,204.249,204.282,49400000.0
2005-11-21 17:07:00,204.228,204.228,204.107,204.117,75900002.0
2005-11-21 17:08:00,204.083,204.133,204.059,204.075,50700000.0
2005-11-21 17:09:00,204.042,204.058,203.969,203.978,71400000.0
2005-11-21 17:10:00,204.005,204.055,203.981,204.052,83900001.0
2005-11-21 17:11:00,204.077,204.103,204.056,204.083,65400001.0
2005-11-21 17:12:00,204.091,204.096,204.013,204.013,49300001.0
2005-11-21 17:13:00,204.058,204.09,203.994,204.053,42100000.0
2005-11-21 17:14:00,204.075,204.075,204.018,204.018,37700000.0
2005-11-21 17:15:00,204.032,204.081,204.015,204.081,87800000.0
2005-11-21 17:16:00,204.085,204.13,204.07,204.12,61800000.0
2005-11-21 17:17:00,204.117,204.133,204.114,204.114,21000000.0
2005-11-21 17:18:00,204.124,204.188,204.124,204.188,26700000.0
2005-11-21 17:19:00,204.23,204.23,204.172,204.172,71500000.0
2005-11-21 17:20:00,204.169,204.197,204.165,204.165,86000000.0
2005-11-21 17:21:00,204.16,204.169,204.135,204.16,28400000.0
2005-11-21 17:22:00,204.137,204.156,204.094,204.099,63300000.0
2005-11-21 17:23:00,204.078,204.139,204.071,204.139,52800001.0
2005-11-21 17:24:00,204.137,204.144,204.1,204.123,25500000.0
2005-11-21 17:25:00,204.114,204.142,204.114,204.141,33600000.0
2005-11-21 17:26:00,204.147,204.154,204.122,204.122,49100000.0
2005-11-21 17:27:00,204.117,204.147,204.117,204.147,56800000.0
2005-11-21 17:28:00,204.143,204.143,204.115,204.133,23800000.0
2005-11-21 17:29:00,204.158,204.158,204.12,204.123,90100002.0
2005-11-21 17:30:00,204.135,204.202,204.135,204.202,66100000.0
2005-11-21 17:31:00,204.206,204.206,204.152,204.201,40900000.0
2005-11-21 17:32:00,204.201,204.213,204.191,204.192,65300001.0
2005-11-21 17:33:00,204.189,204.213,204.165,204.199,36600000.0
2005-11-21 17:34:00,204.217,204.23,204.149,204.149,60700000.0
2005-11-21 17:35:00,204.114,204.155,204.063,204.063,62899999.0
2005-11-21 17:36:00,204.055,204.133,204.042,204.133,71500001.0
2005-11-21 17:37:00,204.177,204.248,204.177,204.248,29500000.0
2005-11-21 17:38:00,204.243,204.314,204.231,204.314,54000000.0
2005-11-21 17:39:00,204.315,204.366,204.305,204.366,28300000.0
2005-11-21 17:40:00,204.323,204.323,204.272,204.272,83299999.0
2005-11-21 17:41:00,204.258,204.267,204.246,204.261,78000000.0
2005-11-21 17:42:00,204.277,204.277,204.257,204.265,43900000.0
2005-11-21 17:43:00,204.28,204.292,204.278,204.278,73200000.0
2005-11-21 17:44:00,204.288,204.32,204.288,204.308,17600000.0
2005-11-21 17:45:00,204.313,204.313,204.262,204.288,27700000.0
2005-11-21 17:46:00,204.308,204.377,204.308,204.312,60000000.0
2005-11-21 17:47:00,204.32,204.32,204.291,204.294,90300000.0
2005-11-21 17:48:00,204.302,204.327,204.216,204.216,61500000.0
2005-11-21 17:49:00,204.225,204.24,204.211,204.23,56400001.0
2005-11-21 17:50:00,204.249,204.249,204.204,204.204,32900000.0
2005-11-21 17:51:00,204.208,204.246,204.187,204.225,35400000.0
2005-11-21 17:52:00,204.24,204.248,204.194,204.205,46000000.0
2005-11-21 17:53:00,204.222,204.222,204.171,204.171,30800000.0
2005-11-21 17:54:00,204.153,204.173,204.139,204.14,42500000.0
2005-11-21 17:55:00,204.118,204.118,204.091,204.109,30500000.0
2005-11-21 17:56:00,204.114,204.119,204.071,204.082,37900000.0
2005-11-21 17:57:00,204.078,204.114,204.078,204.1,23400000.0
2005-11-21 17:58:00,204.099,204.117,204.041,204.044,49600000.0
2005-11-21 17:59:00,204.004,204.004,203.897,203.949,67400001.0
2005-11-21 18:00:00,203.953,203.996,203.919,203.985,72100000.0
2005-11-21 18:01:00,204.008,204.038,203.984,204.025,406900001.0
2005-11-21 18:02:00,204.027,204.035,203.987,204.026,620499997.0
2005-11-21 18:03:00,204.042,204.099,204.041,204.078,593899999.0
2005-11-21 18:04:00,204.107,204.14,204.082,204.082,450100001.0
2005-11-21 18:05:00,204.097,204.129,204.092,204.109,655699997.0
2005-11-21 18:06:00,204.099,204.148,204.099,204.148,613700001.0
2005-11-21 18:07:00,204.155,204.177,204.134,204.16,716300000.0
2005-11-21 18:08:00,204.169,204.216,204.16,204.216,568500005.0
2005-11-21 18:09:00,204.211,204.22,204.156,204.22,532599999.0
2005-11-21 18:10:00,204.224,204.25,204.178,204.184,440600001.0
2005-11-21 18:11:00,204.182,204.263,204.173,204.215,372299999.0
2005-11-21 18:12:00,204.209,204.232,204.201,204.212,348900003.0
2005-11-21 18:13:00,204.202,204.252,204.192,204.208,387199998.0
2005-11-21 18:14:00,204.228,204.257,204.217,204.244,631500001.0
2005-11-21 18:15:00,204.257,204.304,204.224,204.245,736900001.0
2005-11-21 18:16:00,204.235,204.248,204.191,204.248,702299998.0
2005-11-21 18:17:00,204.268,204.304,204.251,204.274,194600000.0
2005-11-21 18:18:00,204.274,204.335,204.213,204.229,418999999.0
2005-11-21 18:19:00,204.205,204.228,204.164,204.226,597999999.0
2005-11-21 18:20:00,204.224,204.238,204.182,204.182,484699999.0
2005-11-21 18:21:00,204.183,204.222,204.173,204.2,599200001.0
2005-11-21 18:22:00,204.204,204.267,204.195,204.242,386300000.0
2005-11-21 18:23:00,204.235,204.261,204.192,204.242,782300001.0
2005-11-21 18:24:00,204.23,204.236,204.185,204.195,626200002.0
2005-11-21 18:25:00,204.208,204.235,204.204,204.218,448100000.0
2005-11-21 18:26:00,204.232,204.269,204.231,204.239,431300003.0
2005-11-21 18:27:00,204.233,204.25,204.183,204.199,448000000.0
2005-11-21 18:28:00,204.197,204.198,204.169,204.183,413800000.0
2005-11-21 18:29:00,204.192,204.225,204.188,204.225,460500002.0
2005-11-21 18:30:00,204.243,204.29,204.243,204.278,275900001.0
2005-11-21 18:31:00,204.28,204.293,204.248,204.254,439399999.0
2005-11-21 18:32:00,204.251,204.275,204.238,204.248,505100002.0
2005-11-21 18:33:00,204.245,204.269,204.231,204.237,481099994.0
2005-11-21 18:34:00,204.242,204.29,204.241,204.262,489000001.0
2005-11-21 18:35:00,204.255,204.267,204.21,204.236,394400001.0
2005-11-21 18:36:00,204.223,204.243,204.186,204.218,305199998.0
2005-11-21 18:37:00,204.23,204.23,204.208,204.208,138700002.0
2005-11-21 18:38:00,204.202,204.206,204.165,204.203,166699999.0
2005-11-21 18:39:00,204.213,204.241,204.198,204.241,97200000.0
2005-11-21 18:40:00,204.238,204.258,204.232,204.236,336600002.0
2005-11-21 18:41:00,204.22,204.245,204.209,204.221,347999998.0
2005-11-21 18:42:00,204.222,204.243,204.215,204.237,228100000.0
2005-11-21 18:43:00,204.237,204.249,204.216,204.216,137900000.0
2005-11-21 18:44:00,204.215,204.233,204.192,204.197,265800001.0
2005-11-21 18:45:00,204.195,204.201,204.173,204.196,184600001.0
2005-11-21 18:46:00,204.2,204.277,204.197,204.268,167799998.0
2005-11-21 18:47:00,204.276,204.3,204.273,204.275,85700001.0
2005-11-21 18:48:00,204.29,204.316,204.281,204.316,153100001.0
2005-11-21 18:49:00,204.312,204.315,204.289,204.315,242300000.0
2005-11-21 18:50:00,204.328,204.355,204.316,204.355,245199999.0
2005-11-21 18:51:00,204.365,204.394,204.346,204.387,249799999.0
2005-11-21 18:52:00,204.39,204.391,204.328,204.339,324800000.0
2005-11-21 18:53:00,204.338,204.356,204.315,204.319,264299997.0
2005-11-21 18:54:00,204.339,204.391,204.331,204.387,235399999.0
2005-11-21 18:55:00,204.397,204.428,204.381,204.382,238700000.0
2005-11-21 18:56:00,204.394,204.398,204.371,204.371,45500000.0
2005-11-21 18:57:00,204.356,204.359,204.299,204.299,151600001.0
2005-11-21 18:58:00,204.287,204.319,204.274,204.301,362100001.0
2005-11-21 18:59:00,204.282,204.297,204.266,204.272,261200001.0
2005-11-21 19:00:00,204.254,204.278,204.248,204.276,84000000.0
2005-11-21 19:01:00,204.27,204.27,204.224,204.24,79600000.0
2005-11-21 19:02:00,204.25,204.33,204.247,204.33,216200000.0
2005-11-21 19:03:00,204.347,204.398,204.335,204.381,289400002.0
2005-11-21 19:04:00,204.389,204.416,204.389,204.403,184700000.0
2005-11-21 19:05:00,204.402,204.43,204.4,204.41,169600000.0
2005-11-21 19:06:00,204.409,204.418,204.389,204.401,427200001.0
2005-11-21 19:07:00,204.41,204.445,204.395,204.395,282899998.0
2005-11-21 19:08:00,204.373,204.373,204.297,204.318,278999998.0
2005-11-21 19:09:00,204.305,204.305,204.278,204.302,200000000.0
2005-11-21 19:10:00,204.33,204.345,204.317,204.325,137600000.0
2005-11-21 19:11:00,204.317,204.346,204.316,204.346,25800000.0
2005-11-21 19:12:00,204.345,204.363,204.327,204.363,73900000.0
2005-11-21 19:13:00,204.355,204.368,204.319,204.325,92800000.0
2005-11-21 19:14:00,204.325,204.356,204.325,204.325,222399998.0
2005-11-21 19:15:00,204.322,204.348,204.305,204.345,309299997.0
2005-11-21 19:16:00,204.357,204.367,204.339,204.339,49000000.0
2005-11-21 19:17:00,204.342,204.343,204.3,204.323,110300000.0
2005-11-21 19:18:00,204.325,204.363,204.325,204.363,202999999.0
2005-11-21 19:19:00,204.367,204.398,204.353,204.394,196500000.0
2005-11-21 19:20:00,204.4,204.421,204.373,204.421,139800000.0
2005-11-21 19:21:00,204.415,204.415,204.325,204.37,153600001.0
2005-11-21 19:22:00,204.368,204.373,204.345,204.353,92100000.0
2005-11-21 19:23:00,204.342,204.364,204.308,204.308,465000000.0
2005-11-21 19:24:00,204.311,204.401,204.305,204.369,91200000.0
2005-11-21 19:25:00,204.369,204.369,204.336,204.355,168100000.0
2005-11-21 19:26:00,204.345,204.345,204.31,204.344,498400000.0
2005-11-21 19:27:00,204.336,204.346,204.314,204.314,277300000.0
2005-11-21 19:28:00,204.319,204.33,204.301,204.327,262099999.0
2005-11-21 19:29:00,204.318,204.332,204.305,204.314,94200000.0
2005-11-21 19:30:00,204.319,204.335,204.306,204.334,304500001.0
2005-11-21 19:31:00,204.327,204.329,204.289,204.289,167000001.0
2005-11-21 19:32:00,204.288,204.32,204.284,204.305,430300003.0
2005-11-21 19:33:00,204.312,204.322,204.284,204.298,215599999.0
2005-11-21 19:34:00,204.298,204.311,204.294,204.308,216499999.0
2005-11-21 19:35:00,204.299,204.319,204.29,204.293,280199999.0
2005-11-21 19:36:00,204.301,204.302,204.282,204.288,256900000.0
2005-11-21 19:37:00,204.303,204.332,204.303,204.332,94600000.0
2005-11-21 19:38:00,204.34,204.34,204.314,204.335,222300002.0
2005-11-21 19:39:00,204.347,204.363,204.337,204.361,202700000.0
2005-11-21 19:40:00,204.377,204.403,204.37,204.373,260699999.0
2005-11-21 19:41:00,204.378,204.378,204.333,204.333,399000000.0
2005-11-21 19:42:00,204.339,204.38,204.335,204.38,138900000.0
2005-11-21 19:43:00,204.39,204.395,204.38,204.388,79100001.0
2005-11-21 19:44:00,204.392,204.415,204.392,204.394,197700000.0
2005-11-21 19:45:00,204.395,204.403,204.366,204.369,102800000.0
2005-11-21 19:46:00,204.375,204.411,204.375,204.411,103400000.0
2005-11-21 19:47:00,204.413,204.454,204.407,204.453,58600000.0
2005-11-21 19:48:00,204.438,204.461,204.431,204.432,260499998.0
2005-11-21 19:49:00,204.425,204.448,204.425,204.427,215300003.0
2005-11-21 19:50:00,204.42,204.446,204.42,204.427,159900000.0
2005-11-21 19:51:00,204.432,204.467,204.427,204.467,160000001.0
2005-11-21 19:52:00,204.473,204.478,204.437,204.474,97200000.0
2005-11-21 19:53:00,204.491,204.518,204.491,204.515,158500002.0
2005-11-21 19:54:00,204.516,204.527,204.507,204.527,186300001.0
2005-11-21 19:55:00,204.541,204.554,204.531,204.55,87699999.0
2005-11-21 19:56:00,204.547,204.561,204.541,204.547,94600000.0
2005-11-21 19:57:00,204.535,204.54,204.51,204.536,140900000.0
2005-11-21 19:58:00,204.537,204.537,204.509,204.521,315700001.0
2005-11-21 19:59:00,204.527,204.533,204.493,204.53,236900000.0
2005-11-21 20:00:00,204.53,204.53,204.492,204.495,87000000.0
2005-11-21 20:01:00,204.493,204.533,204.489,204.505,83600000.0
2005-11-21 20:02:00,204.497,204.497,204.457,204.459,180899999.0
2005-11-21 20:03:00,204.461,204.494,204.46,204.485,129300001.0
2005-11-21 20:04:00,204.482,204.487,204.432,204.46,160100000.0
2005-11-21 20:05:00,204.45,204.456,204.413,204.413,143299999.0
2005-11-21 20:06:00,204.396,204.449,204.396,204.435,190900000.0
2005-11-21 20:07:00,204.448,204.469,204.448,204.462,155100000.0
2005-11-21 20:08:00,204.462,204.488,204.447,204.458,170500000.0
2005-11-21 20:09:00,204.463,204.463,204.446,204.46,134300000.0
2005-11-21 20:10:00,204.465,204.473,204.457,204.463,128500000.0
2005-11-21 20:11:00,204.46,204.46,204.42,204.43,304700001.0
2005-11-21 20:12:00,204.437,204.466,204.41,204.419,424899999.0
2005-11-21 20:13:00,204.418,204.434,204.415,204.432,172200001.0
2005-11-21 20:14:00,204.432,204.432,204.405,204.41,208199999.0
2005-11-21 20:15:00,204.409,204.409,204.384,204.387,318600001.0
2005-11-21 20:16:00,204.372,204.398,204.372,204.375,139100000.0
2005-11-21 20:17:00,204.383,204.406,204.381,204.403,74700001.0
2005-11-21 20:18:00,204.41,204.42,204.401,204.41,137400000.0
2005-11-21 20:19:00,204.418,204.434,204.409,204.409,174000000.0
2005-11-21 20:20:00,204.405,204.419,204.4,204.408,303199999.0
2005-11-21 20:21:00,204.403,204.413,204.392,204.392,155800000.0
2005-11-21 20:22:00,204.405,204.449,204.405,204.449,209700000.0
2005-11-21 20:23:00,204.453,204.453,204.438,204.447,243500000.0
2005-11-21 20:24:00,204.45,204.469,204.43,204.43,147899999.0
2005-11-21 20:25:00,204.439,204.439,204.416,204.426,283300001.0
2005-11-21 20:26:00,204.431,204.453,204.406,204.433,357299999.0
2005-11-21 20:27:00,204.438,204.48,204.429,204.45,229800000.0
2005-11-21 20:28:00,204.418,204.418,204.331,204.331,438200002.0
2005-11-21 20:29:00,204.333,204.359,204.333,204.343,449099999.0
2005-11-21 20:30:00,204.348,204.35,204.33,204.335,499500000.0
2005-11-21 20:31:00,204.333,204.341,204.315,204.328,489099998.0
2005-11-21 20:32:00,204.33,204.353,204.326,204.345,493400000.0
2005-11-21 20:33:00,204.342,204.379,204.342,204.379,177300001.0
2005-11-21 20:34:00,204.383,204.407,204.376,204.392,125900000.0
2005-11-21 20:35:00,204.383,204.386,204.365,204.378,100100000.0
2005-11-21 20:36:00,204.379,204.395,204.378,204.385,146699999.0
2005-11-21 20:37:00,204.383,204.4,204.379,204.395,82700001.0
2005-11-21 20:38:00,204.377,204.395,204.365,204.39,220799999.0
2005-11-21 20:39:00,204.385,204.391,204.369,204.372,198400000.0
2005-11-21 20:40:00,204.373,204.385,204.344,204.377,355900000.0
2005-11-21 20:41:00,204.389,204.423,204.377,204.423,254500001.0
2005-11-21 20:42:00,204.428,204.457,204.426,204.446,205499999.0
2005-11-21 20:43:00,204.433,204.437,204.423,204.429,326900001.0
2005-11-21 20:44:00,204.419,204.436,204.394,204.408,267000000.0
2005-11-21 20:45:00,204.424,204.451,204.422,204.45,237199999.0
2005-11-21 20:46:00,204.44,204.443,204.416,204.435,243599997.0
2005-11-21 20:47:00,204.442,204.481,204.442,204.475,260500003.0
2005-11-21 20:48:00,204.487,204.487,204.452,204.452,258300002.0
2005-11-21 20:49:00,204.459,204.475,204.454,204.46,197700001.0
2005-11-21 20:50:00,204.454,204.481,204.451,204.478,338300003.0
2005-11-21 20:51:00,204.47,204.47,204.434,204.436,153699997.0
2005-11-21 20:52:00,204.433,204.433,204.415,204.418,109300000.0
2005-11-21 20:53:00,204.413,204.454,204.413,204.444,232600000.0
2005-11-21 20:54:00,204.455,204.465,204.445,204.46,199499999.0
2005-11-21 20:55:00,204.455,204.457,204.431,204.431,293800000.0
2005-11-21 20:56:00,204.427,204.457,204.424,204.439,222000002.0
2005-11-21 20:57:00,204.433,204.439,204.409,204.409,307800001.0
2005-11-21 20:58:00,204.402,204.422,204.396,204.41,380800000.0
2005-11-21 20:59:00,204.411,204.411,204.383,204.391,645800001.0
2005-11-21 21:00:00,204.377,204.382,204.348,204.348,467300001.0
2005-11-21 21:01:00,204.342,204.342,204.298,204.298,386499998.0
2005-11-21 21:02:00,204.284,204.296,204.261,204.284,236899999.0
2005-11-21 21:03:00,204.284,204.311,204.284,204.302,238100000.0
2005-11-21 21:04:00,204.314,204.314,204.286,204.292,89900000.0
2005-11-21 21:05:00,204.283,204.296,204.25,204.282,94200000.0
2005-11-21 21:06:00,204.286,204.295,204.283,204.286,216900000.0
2005-11-21 21:07:00,204.299,204.299,204.267,204.287,266100000.0
2005-11-21 21:08:00,204.285,204.296,204.267,204.28,127000000.0
2005-11-21 21:09:00,204.282,204.338,204.279,204.322,76800000.0
2005-11-21 21:10:00,204.314,204.322,204.272,204.272,105200000.0
2005-11-21 21:11:00,204.265,204.284,204.25,204.265,122900001.0
2005-11-21 21:12:00,204.269,204.301,204.269,204.293,133499999.0
2005-11-21 21:13:00,204.293,204.303,204.276,204.298,202400002.0
2005-11-21 21:14:00,204.3,204.306,204.278,204.282,365799998.0
2005-11-21 21:15:00,204.283,204.301,204.279,204.295,301000003.0
2005-11-21 21:16:00,204.298,204.3,204.283,204.283,48800000.0
2005-11-21 21:17:00,204.288,204.311,204.282,204.29,214500001.0
2005-11-21 21:18:00,204.28,204.285,204.218,204.236,140899999.0
2005-11-21 21:19:00,204.231,204.242,204.222,204.236,241399998.0
2005-11-21 21:20:00,204.225,204.225,204.173,204.185,343900001.0
2005-11-21 21:21:00,204.184,204.23,204.184,204.22,267100002.0
2005-11-21 21:22:00,204.221,204.252,204.221,204.224,218800001.0
2005-11-21 21:23:00,204.23,204.248,204.222,204.222,148000002.0
2005-11-21 21:24:00,204.226,204.284,204.226,204.284,190700001.0
2005-11-21 21:25:00,204.293,204.322,204.285,204.32,251100000.0
2005-11-21 21:26:00,204.322,204.34,204.31,204.31,112600000.0
2005-11-21 21:27:00,204.324,204.341,204.321,204.325,181399999.0
2005-11-21 21:28:00,204.338,204.347,204.318,204.347,132699999.0
2005-11-21 21:29:00,204.368,204.426,204.368,204.419,68800000.0
2005-11-21 21:30:00,204.42,204.42,204.391,204.418,108699999.0
2005-11-21 21:31:00,204.398,204.445,204.398,204.407,53999999.0
2005-11-21 21:32:00,204.395,204.395,204.367,204.367,107200000.0
2005-11-21 21:33:00,204.36,204.369,204.327,204.327,203100002.0
2005-11-21 21:34:00,204.337,204.346,204.336,204.34,113800000.0
2005-11-21 21:35:00,204.334,204.345,204.332,204.337,27600000.0
2005-11-21 21:36:00,204.339,204.339,204.261,204.261,57100000.0
2005-11-21 21:37:00,204.251,204.277,204.229,204.243,105300000.0
2005-11-21 21:38:00,204.244,204.313,204.244,204.283,26100000.0
2005-11-21 21:39:00,204.284,204.298,204.284,204.298,37000001.0
2005-11-21 21:40:00,204.303,204.312,204.281,204.281,41900000.0
2005-11-21 21:41:00,204.287,204.312,204.277,204.277,38400000.0
2005-11-21 21:42:00,204.271,204.272,204.196,204.196,147900000.0
2005-11-21 21:43:00,204.19,204.192,204.18,204.192,43100000.0
2005-11-21 21:44:00,204.194,204.208,204.158,204.165,219799998.0
2005-11-21 21:45:00,204.17,204.184,204.149,204.173,59700000.0
2005-11-21 21:46:00,204.18,204.193,204.177,204.185,135800000.0
2005-11-21 21:47:00,204.194,204.198,204.16,204.172,75800000.0
2005-11-21 21:48:00,204.171,204.204,204.165,204.197,147099999.0
2005-11-21 21:49:00,204.185,204.241,204.185,204.207,97700001.0
2005-11-21 21:50:00,204.205,204.205,204.17,204.177,49800000.0
2005-11-21 21:51:00,204.175,204.193,204.158,204.164,121000000.0
2005-11-21 21:52:00,204.156,204.199,204.156,204.179,68700001.0
2005-11-21 21:53:00,204.173,204.173,204.149,204.171,52399999.0
2005-11-21 21:54:00,204.178,204.178,204.162,204.167,116600000.0
2005-11-21 21:55:00,204.17,204.19,204.17,204.19,61100000.0
2005-11-21 21:56:00,204.2,204.206,204.183,204.196,42000000.0
2005-11-21 21:57:00,204.212,204.217,204.207,204.216,37100000.0
2005-11-21 21:58:00,204.22,204.225,204.193,204.193,62400000.0
2005-11-21 21:59:00,204.198,204.212,204.19,204.193,172800001.0
2005-11-21 22:00:00,204.166,204.166,204.068,204.141,166800001.0
2005-11-21 22:01:00,204.164,204.18,204.158,204.173,176500000.0
2005-11-21 22:02:00,204.165,204.184,204.16,204.16,248799999.0
2005-11-21 22:03:00,204.159,204.191,204.144,204.144,115699999.0
2005-11-21 22:04:00,204.135,204.158,204.135,204.155,149700000.0
2005-11-21 22:05:00,204.168,204.203,204.168,204.185,82200001.0
2005-11-21 22:06:00,204.173,204.192,204.167,204.19,49300000.0
2005-11-21 22:07:00,204.185,204.195,204.184,204.184,43400000.0
2005-11-21 22:08:00,204.18,204.185,204.17,204.18,92800000.0
2005-11-21 22:09:00,204.175,204.175,204.165,204.17,36700000.0
2005-11-21 22:10:00,204.165,204.165,204.152,204.152,38300000.0
2005-11-21 22:11:00,204.141,204.161,204.126,204.126,71200000.0
2005-11-21 22:12:00,204.103,204.103,204.06,204.069,121400000.0
2005-11-21 22:13:00,204.076,204.121,204.076,204.115,39800000.0
2005-11-21 22:14:00,204.12,204.123,204.112,204.112,38700000.0
2005-11-21 22:15:00,204.115,204.143,204.115,204.127,160700000.0
2005-11-21 22:16:00,204.14,204.174,204.14,204.152,213100000.0
2005-11-21 22:17:00,204.162,204.19,204.162,204.183,58300000.0
2005-11-21 22:18:00,204.195,204.236,204.195,204.231,87400001.0
2005-11-21 22:19:00,204.241,204.289,204.238,204.284,67500000.0
2005-11-21 22:20:00,204.29,204.29,204.258,204.258,75300000.0
2005-11-21 22:21:00,204.24,204.24,204.217,204.234,65600001.0
2005-11-21 22:22:00,204.24,204.24,204.219,204.235,67199999.0
2005-11-21 22:23:00,204.252,204.283,204.252,204.254,111100000.0
2005-11-21 22:24:00,204.268,204.291,204.264,204.285,56400000.0
2005-11-21 22:25:00,204.273,204.287,204.269,204.287,74300000.0
2005-11-21 22:26:00,204.293,204.295,204.287,204.295,64300000.0
2005-11-21 22:27:00,204.29,204.307,204.277,204.278,156800000.0
2005-11-21 22:28:00,204.29,204.293,204.282,204.282,14900000.0
2005-11-21 22:29:00,204.28,204.28,204.241,204.252,165400001.0
2005-11-21 22:30:00,204.252,204.26,204.252,204.258,52800001.0
2005-11-21 22:31:00,204.258,204.268,204.256,204.263,102900001.0
2005-11-21 22:32:00,204.26,204.282,204.26,204.266,99800000.0
2005-11-21 22:33:00,204.277,204.277,204.251,204.26,210900001.0
2005-11-21 22:34:00,204.262,204.273,204.251,204.255,280000003.0
2005-11-21 22:35:00,204.264,204.268,204.256,204.256,63700000.0
2005-11-21 22:36:00,204.254,204.263,204.241,204.255,79100000.0
2005-11-21 22:37:00,204.271,204.287,204.271,204.275,56200000.0
2005-11-21 22:38:00,204.278,204.278,204.234,204.234,31600000.0
2005-11-21 22:39:00,204.229,204.24,204.191,204.191,44600000.0
2005-11-21 22:40:00,204.192,204.212,204.192,204.203,40300000.0
2005-11-21 22:41:00,204.211,204.211,204.191,204.205,66500000.0
2005-11-21 22:42:00,204.22,204.221,204.207,204.207,25100000.0
2005-11-21 22:43:00,204.214,204.218,204.208,204.21,75300000.0
2005-11-21 22:44:00,204.218,204.228,204.209,204.218,109700000.0
2005-11-21 22:45:00,204.225,204.253,204.222,204.253,96399998.0
2005-11-21 22:46:00,204.258,204.271,204.257,204.26,39700000.0
2005-11-21 22:47:00,204.243,204.262,204.243,204.243,101700000.0
2005-11-21 22:48:00,204.251,204.258,204.237,204.249,106400001.0
2005-11-21 22:49:00,204.243,204.248,204.233,204.233,61399999.0
2005-11-21 22:50:00,204.244,204.261,204.244,204.256,69400000.0
2005-11-21 22:51:00,204.258,204.274,204.248,204.272,91599999.0
2005-11-21 22:52:00,204.271,204.277,204.255,204.255,49800001.0
2005-11-21 22:53:00,204.25,204.279,204.248,204.248,113800000.0
2005-11-21 22:54:00,204.243,204.252,204.243,204.245,88100000.0
2005-11-21 22:55:00,204.238,204.268,204.238,204.268,64100000.0
2005-11-21 22:56:00,204.273,204.301,204.273,204.279,47800000.0
2005-11-21 22:57:00,204.283,204.296,204.272,204.285,84399998.0
2005-11-21 22:58:00,204.288,204.3,204.277,204.28,38900000.0
2005-11-21 22:59:00,204.275,204.295,204.274,204.278,39800000.0
2005-11-21 23:00:00,204.269,204.289,204.267,204.267,57000000.0
2005-11-21 23:01:00,204.276,204.295,204.273,204.295,46100000.0
2005-11-21 23:02:00,204.283,204.297,204.283,204.29,59500000.0
2005-11-21 23:03:00,204.29,204.332,204.29,204.332,77700000.0
2005-11-21 23:04:00,204.348,204.357,204.334,204.354,67900001.0
2005-11-21 23:05:00,204.344,204.346,204.333,204.34,30999999.0
2005-11-21 23:06:00,204.352,204.366,204.344,204.36,31900000.0
2005-11-21 23:07:00,204.346,204.356,204.334,204.334,23000000.0
2005-11-21 23:08:00,204.338,204.342,204.321,204.334,60400000.0
2005-11-21 23:09:00,204.313,204.313,204.286,204.288,37900000.0
2005-11-21 23:10:00,204.281,204.297,204.277,204.285,78400000.0
2005-11-21 23:11:00,204.288,204.312,204.281,204.293,59000000.0
2005-11-21 23:12:00,204.292,204.306,204.289,204.298,23900000.0
2005-11-21 23:13:00,204.308,204.308,204.297,204.306,12400000.0
2005-11-21 23:14:00,204.287,204.295,204.273,204.29,46400000.0
2005-11-21 23:15:00,204.3,204.3,204.28,204.29,37300000.0
2005-11-21 23:16:00,204.286,204.287,204.286,204.287,8600000.0
2005-11-21 23:17:00,204.281,204.293,204.281,204.286,34100000.0
2005-11-21 23:18:00,204.284,204.288,204.279,204.286,60800000.0
2005-11-21 23:19:00,204.292,204.298,204.284,204.297,21800000.0
2005-11-21 23:20:00,204.303,204.303,204.286,204.293,71100000.0
2005-11-21 23:21:00,204.3,204.3,204.278,204.288,75699998.0
2005-11-21 23:22:00,204.286,204.311,204.286,204.302,41100000.0
2005-11-21 23:23:00,204.3,204.31,204.29,204.3,35100000.0
2005-11-21 23:24:00,204.301,204.301,204.276,204.293,23100000.0
2005-11-21 23:25:00,204.293,204.296,204.283,204.283,23000000.0
2005-11-21 23:26:00,204.287,204.29,204.268,204.268,36100000.0
2005-11-21 23:27:00,204.285,204.298,204.27,204.291,27200000.0
2005-11-21 23:28:00,204.289,204.326,204.283,204.288,53100000.0
2005-11-21 23:29:00,204.285,204.285,204.261,204.261,24000000.0
2005-11-21 23:30:00,204.291,204.291,204.251,204.251,35300000.0
2005-11-21 23:31:00,204.244,204.292,204.244,204.271,76400001.0
2005-11-21 23:32:00,204.292,204.292,204.265,204.265,40900000.0
2005-11-21 23:33:00,204.268,204.279,204.248,204.248,66400000.0
2005-11-21 23:34:00,204.254,204.277,204.254,204.258,41700001.0
2005-11-21 23:35:00,204.267,204.29,204.265,204.267,49399999.0
2005-11-21 23:36:00,204.27,204.296,204.27,204.29,63199999.0
2005-11-21 23:37:00,204.28,204.28,204.25,204.255,74100000.0
2005-11-21 23:38:00,204.271,204.275,204.262,204.267,29399999.0
2005-11-21 23:39:00,204.261,204.261,204.241,204.255,38700000.0
2005-11-21 23:40:00,204.253,204.262,204.25,204.25,35600000.0
2005-11-21 23:41:00,204.267,204.274,204.247,204.248,36300000.0
2005-11-21 23:42:00,204.236,204.27,204.236,204.261,39900000.0
2005-11-21 23:43:00,204.25,204.275,204.25,204.275,54100000.0
2005-11-21 23:44:00,204.272,204.284,204.266,204.276,45300000.0
2005-11-21 23:45:00,204.276,204.276,204.241,204.241,45700000.0
2005-11-21 23:46:00,204.237,204.24,204.235,204.24,44000000.0
2005-11-21 23:47:00,204.238,204.242,204.22,204.23,50800000.0
2005-11-21 23:48:00,204.242,204.271,204.242,204.271,44400000.0
2005-11-21 23:49:00,204.268,204.268,204.242,204.256,84900000.0
2005-11-21 23:50:00,204.255,204.256,204.236,204.244,38800000.0
2005-11-21 23:51:00,204.242,204.257,204.232,204.232,84200000.0
2005-11-21 23:52:00,204.232,204.241,204.203,204.203,29100000.0
2005-11-21 23:53:00,204.196,204.209,204.166,204.166,55900000.0
2005-11-21 23:54:00,204.177,204.228,204.177,204.206,49099999.0
2005-11-21 23:55:00,204.208,204.213,204.198,204.208,47400000.0
2005-11-21 23:56:00,204.222,204.222,204.203,204.217,63500001.0
2005-11-21 23:57:00,204.209,204.229,204.198,204.2,46500000.0
2005-11-21 23:58:00,204.189,204.189,204.157,204.185,77499999.0
2005-11-21 23:59:00,204.2,204.2,204.19,204.19,34800000.0
2005-11-22 00:00:00,204.217,204.218,204.17,204.189,26400000.0
2005-11-22 00:01:00,204.269,204.269,204.192,204.23,36900000.0
2005-11-22 00:02:00,204.24,204.282,204.24,204.282,18000000.0
2005-11-22 00:03:00,204.264,204.279,204.2,204.246,41100000.0
2005-11-22 00:04:00,204.217,204.28,204.217,204.264,46699999.0
2005-11-22 00:05:00,204.253,204.288,204.24,204.262,18800000.0
2005-11-22 00:06:00,204.27,204.275,204.245,204.265,24800000.0
2005-11-22 00:07:00,204.275,204.275,204.23,204.243,31500000.0
2005-11-22 00:08:00,204.277,204.283,204.228,204.245,48500000.0
2005-11-22 00:09:00,204.256,204.29,204.234,204.277,44700000.0
2005-11-22 00:10:00,204.238,204.296,204.238,204.272,60000000.0
2005-11-22 00:11:00,204.264,204.292,204.227,204.268,71800000.0
2005-11-22 00:12:00,204.257,204.307,204.257,204.277,91199999.0
2005-11-22 00:13:00,204.226,204.278,204.226,204.256,50000000.0
2005-11-22 00:14:00,204.271,204.293,204.246,204.254,65400001.0
2005-11-22 00:15:00,204.247,204.312,204.247,204.287,42300000.0
2005-11-22 00:16:00,204.255,204.286,204.241,204.254,42700000.0
2005-11-22 00:17:00,204.213,204.255,204.207,204.247,61900000.0
2005-11-22 00:18:00,204.221,204.264,204.206,204.235,58099999.0
2005-11-22 00:19:00,204.236,204.266,204.232,204.254,70400001.0
2005-11-22 00:20:00,204.24,204.256,204.204,204.221,89400000.0
2005-11-22 00:21:00,204.219,204.234,204.183,204.219,34400000.0
2005-11-22 00:22:00,204.201,204.239,204.191,204.235,56000000.0
2005-11-22 00:23:00,204.203,204.213,204.167,204.194,24000000.0
2005-11-22 00:24:00,204.175,204.194,204.158,204.179,49699999.0
2005-11-22 00:25:00,204.224,204.235,204.173,204.18,55000000.0
2005-11-22 00:26:00,204.212,204.212,204.164,204.169,53800000.0
2005-11-22 00:27:00,204.185,204.21,204.179,204.202,73199999.0
2005-11-22 00:28:00,204.191,204.191,204.156,204.181,44100000.0
2005-11-22 00:29:00,204.17,204.202,204.161,204.194,55800000.0
2005-11-22 00:30:00,204.184,204.188,204.121,204.157,61500000.0
2005-11-22 00:31:00,204.19,204.19,204.156,204.159,38900000.0
2005-11-22 00:32:00,204.158,204.158,204.148,204.152,30000000.0
2005-11-22 00:33:00,204.166,204.2,204.166,204.183,16800000.0
2005-11-22 00:34:00,204.175,204.175,204.162,204.169,34100000.0
2005-11-22 00:35:00,204.154,204.175,204.149,204.175,81800001.0
2005-11-22 00:36:00,204.169,204.176,204.157,204.157,55400000.0
2005-11-22 00:37:00,204.162,204.173,204.16,204.168,56400001.0
2005-11-22 00:38:00,204.169,204.176,204.158,204.162,35300000.0
2005-11-22 00:39:00,204.138,204.138,204.103,204.103,23900000.0
2005-11-22 00:40:00,204.093,204.093,204.092,204.093,11600000.0
2005-11-22 00:41:00,204.092,204.111,204.092,204.111,41100000.0
2005-11-22 00:42:00,204.112,204.121,204.103,204.105,53200000.0
2005-11-22 00:43:00,204.122,204.137,204.12,204.127,16000000.0
2005-11-22 00:44:00,204.137,204.143,204.125,204.143,49500001.0
2005-11-22 00:45:00,204.132,204.132,204.113,204.114,39700000.0
2005-11-22 00:46:00,204.112,204.128,204.112,204.126,63800001.0
2005-11-22 00:47:00,204.138,204.138,204.125,204.125,24500000.0
2005-11-22 00:48:00,204.13,204.142,204.123,204.123,40000000.0
2005-11-22 00:49:00,204.115,204.132,204.113,204.113,48500000.0
2005-11-22 00:50:00,204.135,204.135,204.112,204.12,41200001.0
2005-11-22 00:51:00,204.12,204.135,204.115,204.118,63100000.0
2005-11-22 00:52:00,204.125,204.125,204.12,204.12,15200000.0
2005-11-22 00:53:00,204.12,204.13,204.12,204.13,40600000.0
2005-11-22 00:54:00,204.115,204.135,204.115,204.12,71900000.0
2005-11-22 00:55:00,204.12,204.125,204.115,204.12,26800000.0
2005-11-22 00:56:00,204.12,204.12,204.115,204.12,54100000.0
2005-11-22 00:57:00,204.132,204.155,204.129,204.148,39100000.0
2005-11-22 00:58:00,204.13,204.167,204.13,204.158,41800000.0
2005-11-22 00:59:00,204.156,204.178,204.147,204.16,45400000.0
2005-11-22 01:00:00,204.16,204.16,204.145,204.151,16700000.0
2005-11-22 01:01:00,204.145,204.147,204.14,204.145,45000000.0
2005-11-22 01:02:00,204.153,204.158,204.137,204.149,86200002.0
2005-11-22 01:03:00,204.132,204.156,204.132,204.156,16000000.0
2005-11-22 01:04:00,204.157,204.181,204.149,204.149,38800000.0
2005-11-22 01:05:00,204.163,204.199,204.163,204.189,65000000.0
2005-11-22 01:06:00,204.204,204.218,204.183,204.197,57699999.0
2005-11-22 01:07:00,204.216,204.223,204.179,204.179,50500000.0
2005-11-22 01:08:00,204.194,204.213,204.194,204.204,39399999.0
2005-11-22 01:09:00,204.203,204.209,204.185,204.185,57299999.0
2005-11-22 01:10:00,204.186,204.203,204.186,204.189,43099999.0
2005-11-22 01:11:00,204.199,204.226,204.199,204.226,83999999.0
2005-11-22 01:12:00,204.224,204.224,204.179,204.179,48900000.0
2005-11-22 01:13:00,204.184,204.204,204.184,204.204,16700000.0
2005-11-22 01:14:00,204.209,204.235,204.209,204.212,70499999.0
2005-11-22 01:15:00,204.236,204.262,204.236,204.262,16800000.0
2005-11-22 01:16:00,204.265,204.27,204.26,204.27,98200001.0
2005-11-22 01:17:00,204.272,204.29,204.266,204.275,40000000.0
2005-11-22 01:18:00,204.272,204.272,204.252,204.252,41300000.0
2005-11-22 01:19:00,204.253,204.283,204.253,204.281,46200000.0
2005-11-22 01:20:00,204.289,204.289,204.267,204.285,47200000.0
2005-11-22 01:21:00,204.289,204.289,204.262,204.271,90500000.0
2005-11-22 01:22:00,204.279,204.289,204.265,204.265,48700000.0
2005-11-22 01:23:00,204.249,204.26,204.241,204.241,43300000.0
2005-11-22 01:24:00,204.248,204.264,204.242,204.264,46800000.0
2005-11-22 01:25:00,204.255,204.265,204.248,204.265,72600001.0
2005-11-22 01:26:00,204.263,204.281,204.263,204.269,44200000.0
2005-11-22 01:27:00,204.27,204.282,204.252,204.252,32300000.0
2005-11-22 01:28:00,204.252,204.266,204.252,204.265,39500000.0
2005-11-22 01:29:00,204.26,204.27,204.25,204.26,39700000.0
2005-11-22 01:30:00,204.268,204.281,204.262,204.281,32700000.0
2005-11-22 01:31:00,204.28,204.285,204.273,204.273,42000000.0
2005-11-22 01:32:00,204.297,204.32,204.296,204.296,44799998.0
2005-11-22 01:33:00,204.284,204.289,204.275,204.282,50100000.0
2005-11-22 01:34:00,204.292,204.292,204.263,204.27,27200000.0
2005-11-22 01:35:00,204.273,204.319,204.273,204.319,28100000.0
2005-11-22 01:36:00,204.33,204.335,204.319,204.327,64900001.0
2005-11-22 01:37:00,204.33,204.33,204.289,204.289,67900000.0
2005-11-22 01:38:00,204.277,204.295,204.277,204.295,27400000.0
2005-11-22 01:39:00,204.298,204.314,204.289,204.298,79500000.0
2005-11-22 01:40:00,204.293,204.311,204.283,204.288,45700000.0
2005-11-22 01:41:00,204.293,204.301,204.281,204.281,37600000.0
2005-11-22 01:42:00,204.288,204.288,204.263,204.274,38599999.0
2005-11-22 01:43:00,204.262,204.279,204.252,204.259,47000000.0
2005-11-22 01:44:00,204.259,204.266,204.225,204.225,32900000.0
2005-11-22 01:45:00,204.199,204.216,204.188,204.213,40900000.0
2005-11-22 01:46:00,204.213,204.237,204.197,204.237,52100000.0
2005-11-22 01:47:00,204.23,204.245,204.23,204.243,39800000.0
2005-11-22 01:48:00,204.238,204.238,204.217,204.217,23900000.0
2005-11-22 01:49:00,204.234,204.236,204.22,204.225,44000000.0
2005-11-22 01:50:00,204.235,204.267,204.228,204.267,65200000.0
2005-11-22 01:51:00,204.27,204.292,204.267,204.282,51800000.0
2005-11-22 01:52:00,204.269,204.272,204.257,204.267,32100000.0
2005-11-22 01:53:00,204.238,204.242,204.223,204.23,34800000.0
2005-11-22 01:54:00,204.243,204.278,204.242,204.274,47800000.0
2005-11-22 01:55:00,204.27,204.284,204.26,204.269,46500000.0
2005-11-22 01:56:00,204.269,204.276,204.267,204.272,37900000.0
2005-11-22 01:57:00,204.277,204.312,204.277,204.307,39500000.0
2005-11-22 01:58:00,204.305,204.305,204.285,204.285,17500000.0
2005-11-22 01:59:00,204.294,204.34,204.294,204.317,57700000.0
2005-11-22 02:00:00,204.326,204.326,204.286,204.304,59800000.0
2005-11-22 02:01:00,204.295,204.301,204.27,204.295,35800000.0
2005-11-22 02:02:00,204.32,204.32,204.287,204.288,34200001.0
2005-11-22 02:03:00,204.279,204.297,204.262,204.291,43200000.0
2005-11-22 02:04:00,204.283,204.285,204.254,204.268,39200000.0
2005-11-22 02:05:00,204.277,204.278,204.228,204.239,62500001.0
2005-11-22 02:06:00,204.253,204.285,204.253,204.285,46099999.0
2005-11-22 02:07:00,204.302,204.302,204.276,204.276,30800000.0
2005-11-22 02:08:00,204.273,204.288,204.262,204.262,77000001.0
2005-11-22 02:09:00,204.261,204.261,204.188,204.191,58600000.0
2005-11-22 02:10:00,204.194,204.23,204.191,204.23,72999999.0
2005-11-22 02:11:00,204.239,204.25,204.236,204.245,72200000.0
2005-11-22 02:12:00,204.223,204.227,204.198,204.208,66600000.0
2005-11-22 02:13:00,204.194,204.198,204.178,204.178,46700000.0
2005-11-22 02:14:00,204.185,204.204,204.177,204.197,97600002.0
2005-11-22 02:15:00,204.196,204.222,204.177,204.222,49100000.0
2005-11-22 02:16:00,204.244,204.259,204.242,204.25,46000000.0
2005-11-22 02:17:00,204.261,204.282,204.261,204.27,26300000.0
2005-11-22 02:18:00,204.26,204.292,204.26,204.29,51000000.0
2005-11-22 02:19:00,204.288,204.318,204.288,204.306,52200001.0
2005-11-22 02:20:00,204.321,204.339,204.314,204.314,27800000.0
2005-11-22 02:21:00,204.308,204.335,204.294,204.335,73100000.0
2005-11-22 02:22:00,204.329,204.341,204.302,204.302,37800001.0
2005-11-22 02:23:00,204.305,204.321,204.297,204.297,40800000.0
2005-11-22 02:24:00,204.3,204.336,204.3,204.335,55000000.0
2005-11-22 02:25:00,204.338,204.338,204.291,204.309,61800000.0
2005-11-22 02:26:00,204.318,204.329,204.293,204.326,67500000.0
2005-11-22 02:27:00,204.328,204.339,204.313,204.325,53900000.0
2005-11-22 02:28:00,204.325,204.336,204.323,204.329,72700000.0
2005-11-22 02:29:00,204.334,204.334,204.318,204.327,49100000.0
2005-11-22 02:30:00,204.341,204.37,204.341,204.355,61600000.0
2005-11-22 02:31:00,204.37,204.37,204.327,204.327,56900000.0
2005-11-22 02:32:00,204.328,204.348,204.328,204.33,28800000.0
2005-11-22 02:33:00,204.328,204.334,204.299,204.299,20400000.0
2005-11-22 02:34:00,204.288,204.288,204.269,204.275,31100000.0
2005-11-22 02:35:00,204.269,204.28,204.262,204.27,33900000.0
2005-11-22 02:36:00,204.26,204.26,204.234,204.26,48100001.0
2005-11-22 02:37:00,204.26,204.26,204.223,204.243,42400000.0
2005-11-22 02:38:00,204.228,204.245,204.228,204.233,31400000.0
2005-11-22 02:39:00,204.232,204.232,204.195,204.204,37700000.0
2005-11-22 02:40:00,204.19,204.198,204.174,204.192,36600000.0
2005-11-22 02:41:00,204.206,204.206,204.155,204.174,51300000.0
2005-11-22 02:42:00,204.167,204.167,204.133,204.133,54400000.0
2005-11-22 02:43:00,204.157,204.178,204.153,204.166,30300000.0
2005-11-22 02:44:00,204.15,204.159,204.124,204.15,75499999.0
2005-11-22 02:45:00,204.143,204.158,204.138,204.148,73399999.0
2005-11-22 02:46:00,204.136,204.195,204.125,204.195,38100000.0
2005-11-22 02:47:00,204.197,204.213,204.183,204.213,22500000.0
2005-11-22 02:48:00,204.218,204.233,204.195,204.195,49900000.0
2005-11-22 02:49:00,204.198,204.223,204.198,204.202,48400000.0
2005-11-22 02:50:00,204.2,204.22,204.2,204.22,35600000.0
2005-11-22 02:51:00,204.24,204.244,204.217,204.228,40500000.0
2005-11-22 02:52:00,204.212,204.257,204.212,204.257,59800000.0
2005-11-22 02:53:00,204.256,204.266,204.245,204.255,48700000.0
2005-11-22 02:54:00,204.245,204.277,204.245,204.27,61900000.0
2005-11-22 02:55:00,204.251,204.269,204.241,204.252,35900000.0
2005-11-22 02:56:00,204.235,204.257,204.235,204.251,54300000.0
2005-11-22 02:57:00,204.255,204.275,204.255,204.275,25800000.0
2005-11-22 02:58:00,204.283,204.283,204.275,204.278,53000000.0
2005-11-22 02:59:00,204.278,204.291,204.261,204.291,57799999.0
2005-11-22 03:00:00,204.282,204.295,204.268,204.268,80200000.0
2005-11-22 03:01:00,204.284,204.298,204.278,204.296,45300000.0
2005-11-22 03:02:00,204.287,204.295,204.277,204.277,39600000.0
2005-11-22 03:03:00,204.284,204.295,204.278,204.295,39600000.0
2005-11-22 03:04:00,204.28,204.306,204.276,204.297,40700000.0
2005-11-22 03:05:00,204.294,204.303,204.28,204.28,72000000.0
2005-11-22 03:06:00,204.3,204.327,204.29,204.327,39099999.0
2005-11-22 03:07:00,204.327,204.352,204.327,204.342,26200000.0
2005-11-22 03:08:00,204.357,204.357,204.33,204.337,51200001.0
2005-11-22 03:09:00,204.344,204.373,204.344,204.373,35500000.0
2005-11-22 03:10:00,204.36,204.378,204.353,204.365,33500000.0
2005-11-22 03:11:00,204.37,204.375,204.353,204.356,38300000.0
2005-11-22 03:12:00,204.384,204.425,204.384,204.425,37999999.0
2005-11-22 03:13:00,204.448,204.448,204.392,204.392,62000001.0
2005-11-22 03:14:00,204.411,204.425,204.371,204.373,53500000.0
2005-11-22 03:15:00,204.356,204.372,204.351,204.371,21600000.0
2005-11-22 03:16:00,204.375,204.388,204.375,204.388,30100000.0
2005-11-22 03:17:00,204.376,204.393,204.371,204.371,37100000.0
2005-11-22 03:18:00,204.407,204.411,204.401,204.404,44700000.0
2005-11-22 03:19:00,204.401,204.412,204.397,204.412,36900000.0
2005-11-22 03:20:00,204.399,204.422,204.399,204.406,23100000.0
2005-11-22 03:21:00,204.398,204.398,204.338,204.348,63100000.0
2005-11-22 03:22:00,204.352,204.364,204.334,204.361,58700000.0
2005-11-22 03:23:00,204.369,204.369,204.323,204.323,42100000.0
2005-11-22 03:24:00,204.335,204.345,204.327,204.345,34000000.0
2005-11-22 03:25:00,204.34,204.351,204.332,204.348,47200000.0
2005-11-22 03:26:00,204.34,204.345,204.331,204.331,42300000.0
2005-11-22 03:27:00,204.318,204.329,204.315,204.327,62000000.0
2005-11-22 03:28:00,204.334,204.337,204.321,204.333,41700000.0
2005-11-22 03:29:00,204.329,204.329,204.309,204.309,32600000.0
2005-11-22 03:30:00,204.299,204.312,204.295,204.295,41399999.0
2005-11-22 03:31:00,204.318,204.323,204.295,204.323,46400000.0
2005-11-22 03:32:00,204.323,204.323,204.311,204.311,58400000.0
2005-11-22 03:33:00,204.312,204.33,204.312,204.33,50100001.0
2005-11-22 03:34:00,204.329,204.349,204.324,204.33,64200000.0
2005-11-22 03:35:00,204.328,204.366,204.328,204.361,46100000.0
2005-11-22 03:36:00,204.371,204.397,204.364,204.395,42200000.0
2005-11-22 03:37:00,204.412,204.416,204.402,204.408,49900000.0
2005-11-22 03:38:00,204.414,204.435,204.414,204.435,32300000.0
2005-11-22 03:39:00,204.43,204.448,204.429,204.448,29899999.0
2005-11-22 03:40:00,204.433,204.453,204.432,204.44,62900000.0
2005-11-22 03:41:00,204.432,204.432,204.404,204.412,68400000.0
2005-11-22 03:42:00,204.423,204.43,204.398,204.398,45100000.0
2005-11-22 03:43:00,204.403,204.413,204.377,204.39,63100001.0
2005-11-22 03:44:00,204.397,204.404,204.394,204.399,46100000.0
2005-11-22 03:45:00,204.4,204.4,204.364,204.377,51100000.0
2005-11-22 03:46:00,204.375,204.408,204.375,204.388,24700000.0
2005-11-22 03:47:00,204.403,204.412,204.388,204.412,40200000.0
2005-11-22 03:48:00,204.405,204.409,204.391,204.403,29900000.0
2005-11-22 03:49:00,204.389,204.407,204.387,204.407,40300000.0
2005-11-22 03:50:00,204.408,204.417,204.396,204.417,68200001.0
2005-11-22 03:51:00,204.42,204.425,204.41,204.41,44300000.0
2005-11-22 03:52:00,204.421,204.445,204.421,204.445,65100000.0
2005-11-22 03:53:00,204.45,204.46,204.45,204.455,30800000.0
2005-11-22 03:54:00,204.455,204.455,204.45,204.455,45000000.0
2005-11-22 03:55:00,204.454,204.454,204.414,204.423,58999999.0
2005-11-22 03:56:00,204.413,204.445,204.413,204.429,38900000.0
2005-11-22 03:57:00,204.431,204.47,204.431,204.464,52000000.0
2005-11-22 03:58:00,204.471,204.477,204.452,204.47,74600000.0
2005-11-22 03:59:00,204.472,204.482,204.454,204.454,31300000.0
2005-11-22 04:00:00,204.442,204.447,204.437,204.447,49700000.0
2005-11-22 04:01:00,204.446,204.447,204.424,204.44,55100000.0
2005-11-22 04:02:00,204.437,204.463,204.437,204.446,37600000.0
2005-11-22 04:03:00,204.455,204.475,204.455,204.463,30500000.0
2005-11-22 04:04:00,204.463,204.466,204.456,204.457,30500000.0
2005-11-22 04:05:00,204.45,204.457,204.436,204.457,94400001.0
2005-11-22 04:06:00,204.461,204.477,204.458,204.477,48199999.0
2005-11-22 04:07:00,204.476,204.483,204.456,204.47,26600000.0
2005-11-22 04:08:00,204.498,204.519,204.482,204.516,55100000.0
2005-11-22 04:09:00,204.507,204.508,204.465,204.465,60099999.0
2005-11-22 04:10:00,204.475,204.483,204.459,204.459,55000000.0
2005-11-22 04:11:00,204.46,204.47,204.451,204.462,60800000.0
2005-11-22 04:12:00,204.464,204.487,204.444,204.471,53200000.0
2005-11-22 04:13:00,204.492,204.509,204.492,204.494,28400000.0
2005-11-22 04:14:00,204.478,204.507,204.478,204.497,28800000.0
2005-11-22 04:15:00,204.504,204.515,204.495,204.515,37400000.0
2005-11-22 04:16:00,204.503,204.515,204.499,204.501,45700000.0
2005-11-22 04:17:00,204.491,204.491,204.453,204.458,41500000.0
2005-11-22 04:18:00,204.446,204.456,204.428,204.431,64800000.0
2005-11-22 04:19:00,204.438,204.438,204.432,204.438,46700000.0
2005-11-22 04:20:00,204.427,204.431,204.401,204.401,76899999.0
2005-11-22 04:21:00,204.399,204.411,204.392,204.4,35500000.0
2005-11-22 04:22:00,204.393,204.41,204.39,204.397,67300001.0
2005-11-22 04:23:00,204.406,204.413,204.386,204.395,58900000.0
2005-11-22 04:24:00,204.396,204.418,204.387,204.41,46200000.0
2005-11-22 04:25:00,204.391,204.395,204.39,204.39,23300000.0
2005-11-22 04:26:00,204.398,204.406,204.374,204.389,41300000.0
2005-11-22 04:27:00,204.376,204.407,204.37,204.403,62999999.0
2005-11-22 04:28:00,204.377,204.377,204.328,204.333,27900000.0
2005-11-22 04:29:00,204.346,204.356,204.334,204.334,28700000.0
2005-11-22 04:30:00,204.338,204.359,204.336,204.359,50899999.0
2005-11-22 04:31:00,204.36,204.36,204.335,204.348,32300000.0
2005-11-22 04:32:00,204.351,204.364,204.348,204.361,34000000.0
2005-11-22 04:33:00,204.359,204.372,204.353,204.356,19700000.0
2005-11-22 04:34:00,204.345,204.351,204.339,204.34,41100000.0
2005-11-22 04:35:00,204.331,204.331,204.284,204.295,76900000.0
2005-11-22 04:36:00,204.276,204.321,204.276,204.302,70300000.0
2005-11-22 04:37:00,204.293,204.34,204.293,204.315,82799999.0
2005-11-22 04:38:00,204.314,204.315,204.3,204.312,37500000.0
2005-11-22 04:39:00,204.317,204.332,204.314,204.324,50400001.0
2005-11-22 04:40:00,204.318,204.321,204.309,204.315,50600000.0
2005-11-22 04:41:00,204.319,204.322,204.308,204.318,59300000.0
2005-11-22 04:42:00,204.308,204.321,204.281,204.281,82700000.0
2005-11-22 04:43:00,204.289,204.297,204.273,204.297,55000000.0
2005-11-22 04:44:00,204.316,204.316,204.29,204.3,48600000.0
2005-11-22 04:45:00,204.293,204.323,204.288,204.323,61800000.0
2005-11-22 04:46:00,204.328,204.339,204.328,204.335,13600000.0
2005-11-22 04:47:00,204.348,204.35,204.341,204.348,38100000.0
2005-11-22 04:48:00,204.358,204.358,204.328,204.331,35100000.0
2005-11-22 04:49:00,204.329,204.35,204.327,204.327,36200000.0
2005-11-22 04:50:00,204.328,204.333,204.305,204.305,54200000.0
2005-11-22 04:51:00,204.298,204.311,204.294,204.301,76899998.0
2005-11-22 04:52:00,204.297,204.301,204.286,204.292,64600001.0
2005-11-22 04:53:00,204.306,204.326,204.299,204.299,70600000.0
2005-11-22 04:54:00,204.301,204.313,204.29,204.313,58100000.0
2005-11-22 04:55:00,204.308,204.314,204.305,204.305,65499999.0
2005-11-22 04:56:00,204.317,204.331,204.313,204.317,14000000.0
2005-11-22 04:57:00,204.323,204.325,204.315,204.315,76000000.0
2005-11-22 04:58:00,204.308,204.325,204.308,204.315,47900000.0
2005-11-22 04:59:00,204.316,204.316,204.3,204.316,18300000.0
2005-11-22 05:00:00,204.325,204.326,204.309,204.323,55600000.0
2005-11-22 05:01:00,204.323,204.336,204.32,204.335,75900000.0
2005-11-22 05:02:00,204.328,204.342,204.317,204.322,31100000.0
2005-11-22 05:03:00,204.32,204.322,204.315,204.322,35500000.0
2005-11-22 05:04:00,204.327,204.333,204.327,204.329,35800000.0
2005-11-22 05:05:00,204.335,204.351,204.33,204.348,68100001.0
2005-11-22 05:06:00,204.345,204.355,204.34,204.34,70700001.0
2005-11-22 05:07:00,204.35,204.35,204.34,204.34,7200000.0
2005-11-22 05:08:00,204.345,204.359,204.33,204.33,77500000.0
2005-11-22 05:09:00,204.318,204.325,204.316,204.321,25200000.0
2005-11-22 05:10:00,204.314,204.328,204.308,204.311,30000000.0
2005-11-22 05:11:00,204.311,204.335,204.302,204.335,54200000.0
2005-11-22 05:12:00,204.342,204.342,204.322,204.334,73299999.0
2005-11-22 05:13:00,204.336,204.367,204.336,204.345,51400000.0
2005-11-22 05:14:00,204.355,204.36,204.345,204.353,65299999.0
2005-11-22 05:15:00,204.341,204.341,204.327,204.335,23600000.0
2005-11-22 05:16:00,204.338,204.338,204.316,204.33,25300000.0
2005-11-22 05:17:00,204.32,204.327,204.31,204.32,41300000.0
2005-11-22 05:18:00,204.325,204.325,204.315,204.315,42700000.0
2005-11-22 05:19:00,204.32,204.335,204.317,204.317,56900000.0
2005-11-22 05:20:00,204.333,204.333,204.326,204.333,13600000.0
2005-11-22 05:21:00,204.335,204.343,204.311,204.322,37500000.0
2005-11-22 05:22:00,204.335,204.34,204.325,204.325,66899999.0
2005-11-22 05:23:00,204.335,204.345,204.33,204.33,60300001.0
2005-11-22 05:24:00,204.337,204.34,204.32,204.33,65100000.0
2005-11-22 05:25:00,204.332,204.343,204.319,204.343,36200000.0
2005-11-22 05:26:00,204.34,204.353,204.336,204.345,66400000.0
2005-11-22 05:27:00,204.347,204.347,204.33,204.339,45700000.0
2005-11-22 05:28:00,204.345,204.345,204.335,204.345,25000000.0
2005-11-22 05:29:00,204.335,204.339,204.323,204.323,52100000.0
2005-11-22 05:30:00,204.34,204.351,204.321,204.326,42300000.0
2005-11-22 05:31:00,204.325,204.327,204.312,204.312,18400000.0
2005-11-22 05:32:00,204.33,204.334,204.317,204.326,72800000.0
2005-11-22 05:33:00,204.323,204.325,204.295,204.303,50600001.0
2005-11-22 05:34:00,204.304,204.306,204.304,204.306,9600000.0
2005-11-22 05:35:00,204.315,204.315,204.3,204.31,98400000.0
2005-11-22 05:36:00,204.306,204.339,204.306,204.329,48100000.0
2005-11-22 05:37:00,204.33,204.33,204.305,204.305,30400000.0
2005-11-22 05:38:00,204.298,204.319,204.298,204.315,35700000.0
2005-11-22 05:39:00,204.309,204.312,204.303,204.305,35400000.0
2005-11-22 05:40:00,204.303,204.333,204.302,204.333,25400000.0
2005-11-22 05:41:00,204.32,204.344,204.32,204.335,51200000.0
2005-11-22 05:42:00,204.315,204.315,204.315,204.315,4000000.0
2005-11-22 05:43:00,204.327,204.363,204.327,204.363,27200000.0
2005-11-22 05:44:00,204.371,204.371,204.339,204.368,45099999.0
2005-11-22 05:45:00,204.37,204.375,204.37,204.37,61299999.0
2005-11-22 05:46:00,204.362,204.378,204.356,204.368,62600000.0
2005-11-22 05:47:00,204.375,204.38,204.37,204.37,55900000.0
2005-11-22 05:48:00,204.382,204.398,204.375,204.385,29900000.0
2005-11-22 05:49:00,204.379,204.404,204.379,204.404,56400000.0
2005-11-22 05:50:00,204.392,204.404,204.383,204.388,37900000.0
2005-11-22 05:51:00,204.38,204.395,204.368,204.368,21700000.0
2005-11-22 05:52:00,204.393,204.406,204.377,204.393,34100000.0
2005-11-22 05:53:00,204.38,204.397,204.38,204.397,38700000.0
2005-11-22 05:54:00,204.388,204.392,204.377,204.388,39300001.0
2005-11-22 05:55:00,204.379,204.392,204.37,204.386,47800000.0
2005-11-22 05:56:00,204.396,204.415,204.392,204.402,67700000.0
2005-11-22 05:57:00,204.425,204.425,204.405,204.405,78100000.0
2005-11-22 05:58:00,204.413,204.413,204.397,204.4,32900000.0
2005-11-22 05:59:00,204.401,204.418,204.401,204.408,52600000.0
2005-11-22 06:00:00,204.41,204.42,204.395,204.403,19800000.0
2005-11-22 06:01:00,204.416,204.416,204.394,204.407,104000000.0
2005-11-22 06:02:00,204.411,204.422,204.407,204.41,49800001.0
2005-11-22 06:03:00,204.397,204.42,204.397,204.412,50500000.0
2005-11-22 06:04:00,204.41,204.434,204.406,204.434,51599999.0
2005-11-22 06:05:00,204.446,204.458,204.443,204.45,21400000.0
2005-11-22 06:06:00,204.445,204.479,204.437,204.451,76800000.0
2005-11-22 06:07:00,204.438,204.44,204.421,204.44,25800000.0
2005-11-22 06:08:00,204.433,204.439,204.427,204.432,58699999.0
2005-11-22 06:09:00,204.427,204.46,204.427,204.447,40700000.0
2005-11-22 06:10:00,204.446,204.469,204.446,204.455,52400000.0
2005-11-22 06:11:00,204.447,204.453,204.437,204.44,39100000.0
2005-11-22 06:12:00,204.434,204.434,204.403,204.403,39500000.0
2005-11-22 06:13:00,204.404,204.427,204.402,204.419,64700000.0
2005-11-22 06:14:00,204.41,204.411,204.394,204.4,58100000.0
2005-11-22 06:15:00,204.403,204.405,204.401,204.401,37200000.0
2005-11-22 06:16:00,204.405,204.417,204.405,204.417,28100000.0
2005-11-22 06:17:00,204.42,204.424,204.406,204.411,38600000.0
2005-11-22 06:18:00,204.395,204.401,204.382,204.382,36600000.0
2005-11-22 06:19:00,204.39,204.39,204.368,204.375,20400000.0
2005-11-22 06:20:00,204.388,204.395,204.379,204.383,28000000.0
2005-11-22 06:21:00,204.38,204.399,204.38,204.385,44600000.0
2005-11-22 06:22:00,204.391,204.412,204.387,204.387,49800000.0
2005-11-22 06:23:00,204.41,204.41,204.395,204.4,61200001.0
2005-11-22 06:24:00,204.404,204.451,204.404,204.424,42100000.0
2005-11-22 06:25:00,204.416,204.434,204.415,204.426,38300000.0
2005-11-22 06:26:00,204.429,204.44,204.425,204.431,63300000.0
2005-11-22 06:27:00,204.402,204.42,204.402,204.42,53800001.0
2005-11-22 06:28:00,204.417,204.42,204.401,204.403,48400000.0
2005-11-22 06:29:00,204.397,204.398,204.358,204.368,64100000.0
2005-11-22 06:30:00,204.364,204.373,204.35,204.35,39100000.0
2005-11-22 06:31:00,204.354,204.375,204.354,204.358,93299999.0
2005-11-22 06:32:00,204.359,204.373,204.359,204.361,38100000.0
2005-11-22 06:33:00,204.357,204.368,204.35,204.351,31900000.0
2005-11-22 06:34:00,204.344,204.344,204.324,204.343,22300000.0
2005-11-22 06:35:00,204.334,204.339,204.325,204.325,42600000.0
2005-11-22 06:36:00,204.33,204.343,204.325,204.343,49500000.0
2005-11-22 06:37:00,204.352,204.366,204.342,204.342,12100000.0
2005-11-22 06:38:00,204.345,204.357,204.341,204.344,47599999.0
2005-11-22 06:39:00,204.345,204.364,204.344,204.344,27800000.0
2005-11-22 06:40:00,204.337,204.362,204.335,204.345,45700000.0
2005-11-22 06:41:00,204.342,204.36,204.342,204.36,39899999.0
2005-11-22 06:42:00,204.365,204.392,204.365,204.392,53300001.0
2005-11-22 06:43:00,204.389,204.397,204.373,204.386,65800001.0
2005-11-22 06:44:00,204.389,204.39,204.375,204.39,22900000.0
2005-11-22 06:45:00,204.389,204.402,204.373,204.394,109599999.0
2005-11-22 06:46:00,204.386,204.409,204.386,204.408,75400000.0
2005-11-22 06:47:00,204.406,204.416,204.397,204.403,29900000.0
2005-11-22 06:48:00,204.42,204.445,204.397,204.445,48900000.0
2005-11-22 06:49:00,204.432,204.454,204.432,204.447,25100000.0
2005-11-22 06:50:00,204.448,204.461,204.448,204.452,8400000.0
2005-11-22 06:51:00,204.472,204.472,204.445,204.457,65000000.0
2005-11-22 06:52:00,204.456,204.467,204.448,204.45,62000001.0
2005-11-22 06:53:00,204.452,204.48,204.444,204.48,32700000.0
2005-11-22 06:54:00,204.458,204.466,204.452,204.454,32900000.0
2005-11-22 06:55:00,204.447,204.46,204.432,204.432,29900000.0
2005-11-22 06:56:00,204.441,204.441,204.429,204.438,45600001.0
2005-11-22 06:57:00,204.443,204.444,204.429,204.444,12300000.0
2005-11-22 06:58:00,204.428,204.447,204.428,204.447,62499999.0
2005-11-22 06:59:00,204.449,204.472,204.447,204.464,37400000.0
2005-11-22 07:00:00,204.453,204.457,204.439,204.448,42600000.0
2005-11-22 07:01:00,204.457,204.457,204.435,204.44,31200001.0
2005-11-22 07:02:00,204.431,204.451,204.427,204.45,41100000.0
2005-11-22 07:03:00,204.453,204.453,204.432,204.438,32000000.0
2005-11-22 07:04:00,204.431,204.443,204.427,204.427,56099999.0
2005-11-22 07:05:00,204.438,204.439,204.421,204.431,34000000.0
2005-11-22 07:06:00,204.419,204.422,204.39,204.39,54400001.0
2005-11-22 07:07:00,204.395,204.395,204.379,204.385,27600000.0
2005-11-22 07:08:00,204.42,204.42,204.381,204.382,40000001.0
2005-11-22 07:09:00,204.405,204.414,204.4,204.403,27400000.0
2005-11-22 07:10:00,204.415,204.434,204.414,204.42,70600000.0
2005-11-22 07:11:00,204.423,204.446,204.423,204.445,62000000.0
2005-11-22 07:12:00,204.457,204.47,204.442,204.459,62500000.0
2005-11-22 07:13:00,204.45,204.464,204.444,204.444,47900000.0
2005-11-22 07:14:00,204.433,204.448,204.433,204.445,48400000.0
2005-11-22 07:15:00,204.445,204.46,204.44,204.44,46400000.0
2005-11-22 07:16:00,204.46,204.469,204.444,204.453,57700000.0
2005-11-22 07:17:00,204.461,204.477,204.46,204.46,56700000.0
2005-11-22 07:18:00,204.458,204.471,204.45,204.45,71700000.0
2005-11-22 07:19:00,204.46,204.465,204.427,204.432,42600000.0
2005-11-22 07:20:00,204.43,204.431,204.42,204.43,36700000.0
2005-11-22 07:21:00,204.415,204.423,204.415,204.42,48799999.0
2005-11-22 07:22:00,204.42,204.42,204.41,204.415,60499999.0
2005-11-22 07:23:00,204.423,204.445,204.423,204.426,52500000.0
2005-11-22 07:24:00,204.43,204.43,204.42,204.43,27500000.0
2005-11-22 07:25:00,204.422,204.435,204.415,204.43,35500000.0
2005-11-22 07:26:00,204.43,204.43,204.395,204.395,32600000.0
2005-11-22 07:27:00,204.392,204.414,204.392,204.403,39000000.0
2005-11-22 07:28:00,204.405,204.419,204.395,204.404,29600000.0
2005-11-22 07:29:00,204.42,204.42,204.4,204.415,35900000.0
2005-11-22 07:30:00,204.409,204.412,204.397,204.407,55599998.0
2005-11-22 07:31:00,204.419,204.432,204.412,204.419,85300000.0
2005-11-22 07:32:00,204.41,204.425,204.405,204.425,25300000.0
2005-11-22 07:33:00,204.407,204.43,204.407,204.414,73800001.0
2005-11-22 07:34:00,204.417,204.443,204.415,204.415,47000000.0
2005-11-22 07:35:00,204.422,204.422,204.399,204.406,49200000.0
2005-11-22 07:36:00,204.403,204.403,204.368,204.373,33900000.0
2005-11-22 07:37:00,204.366,204.379,204.366,204.369,57700000.0
2005-11-22 07:38:00,204.367,204.398,204.367,204.398,42600000.0
2005-11-22 07:39:00,204.4,204.41,204.393,204.4,60999999.0
2005-11-22 07:40:00,204.41,204.41,204.395,204.405,75800000.0
2005-11-22 07:41:00,204.4,204.4,204.383,204.384,38699999.0
2005-11-22 07:42:00,204.395,204.415,204.395,204.403,59700001.0
2005-11-22 07:43:00,204.402,204.405,204.389,204.399,28200000.0
2005-11-22 07:44:00,204.402,204.417,204.402,204.405,18400000.0
2005-11-22 07:45:00,204.408,204.408,204.387,204.388,76500000.0
2005-11-22 07:46:00,204.386,204.404,204.386,204.392,45300000.0
2005-11-22 07:47:00,204.39,204.405,204.38,204.395,72900001.0
2005-11-22 07:48:00,204.385,204.402,204.385,204.402,21800000.0
2005-11-22 07:49:00,204.404,204.41,204.4,204.401,56600000.0
2005-11-22 07:50:00,204.402,204.409,204.398,204.401,68500000.0
2005-11-22 07:51:00,204.411,204.421,204.39,204.421,73000000.0
2005-11-22 07:52:00,204.414,204.434,204.406,204.426,38600001.0
2005-11-22 07:53:00,204.434,204.455,204.434,204.445,62300000.0
2005-11-22 07:54:00,204.439,204.46,204.439,204.46,8600000.0
2005-11-22 07:55:00,204.44,204.493,204.44,204.469,52900001.0
2005-11-22 07:56:00,204.464,204.467,204.446,204.45,68900000.0
2005-11-22 07:57:00,204.456,204.476,204.455,204.455,51400000.0
2005-11-22 07:58:00,204.46,204.482,204.46,204.482,60699999.0
2005-11-22 07:59:00,204.491,204.518,204.491,204.518,55400000.0
2005-11-22 08:00:00,204.508,204.508,204.466,204.471,25400000.0
2005-11-22 08:01:00,204.487,204.524,204.487,204.511,48300000.0
2005-11-22 08:02:00,204.517,204.528,204.514,204.528,61199999.0
2005-11-22 08:03:00,204.514,204.514,204.471,204.48,16500000.0
2005-11-22 08:04:00,204.475,204.508,204.475,204.496,20700000.0
2005-11-22 08:05:00,204.507,204.534,204.507,204.534,36300000.0
2005-11-22 08:06:00,204.557,204.575,204.556,204.575,43100000.0
2005-11-22 08:07:00,204.558,204.558,204.532,204.532,39100000.0
2005-11-22 08:08:00,204.547,204.547,204.487,204.487,55300000.0
2005-11-22 08:09:00,204.499,204.522,204.495,204.518,47400000.0
2005-11-22 08:10:00,204.527,204.529,204.506,204.508,37200000.0
2005-11-22 08:11:00,204.515,204.515,204.496,204.51,20700000.0
2005-11-22 08:12:00,204.51,204.51,204.486,204.497,48800000.0
2005-11-22 08:13:00,204.494,204.494,204.473,204.484,44400000.0
2005-11-22 08:14:00,204.485,204.497,204.485,204.49,32700000.0
2005-11-22 08:15:00,204.483,204.483,204.459,204.459,50900000.0
2005-11-22 08:16:00,204.465,204.465,204.433,204.433,28800000.0
2005-11-22 08:17:00,204.436,204.436,204.416,204.429,56200000.0
2005-11-22 08:18:00,204.429,204.429,204.422,204.422,29000000.0
2005-11-22 08:19:00,204.419,204.419,204.387,204.387,55300000.0
2005-11-22 08:20:00,204.38,204.38,204.359,204.37,33500000.0
2005-11-22 08:21:00,204.373,204.393,204.367,204.389,50300000.0
2005-11-22 08:22:00,204.405,204.424,204.405,204.405,44100000.0
2005-11-22 08:23:00,204.401,204.406,204.394,204.4,38000000.0
2005-11-22 08:24:00,204.408,204.425,204.399,204.425,35400000.0
2005-11-22 08:25:00,204.427,204.477,204.427,204.472,35600000.0
2005-11-22 08:26:00,204.461,204.461,204.434,204.435,76300001.0
2005-11-22 08:27:00,204.438,204.445,204.428,204.428,31400000.0
2005-11-22 08:28:00,204.429,204.429,204.418,204.422,92900000.0
2005-11-22 08:29:00,204.428,204.44,204.426,204.435,27400000.0
2005-11-22 08:30:00,204.432,204.441,204.424,204.433,45200000.0
2005-11-22 08:31:00,204.427,204.432,204.416,204.416,36900000.0
2005-11-22 08:32:00,204.42,204.43,204.41,204.42,8200000.0
2005-11-22 08:33:00,204.423,204.452,204.423,204.43,53300001.0
2005-11-22 08:34:00,204.44,204.458,204.431,204.458,48700000.0
2005-11-22 08:35:00,204.441,204.451,204.436,204.449,26800000.0
2005-11-22 08:36:00,204.432,204.432,204.4,204.413,35000000.0
2005-11-22 08:37:00,204.392,204.406,204.39,204.406,56900000.0
2005-11-22 08:38:00,204.407,204.419,204.396,204.403,46300000.0
2005-11-22 08:39:00,204.405,204.405,204.39,204.39,37200000.0
2005-11-22 08:40:00,204.403,204.418,204.403,204.418,73600001.0
2005-11-22 08:41:00,204.419,204.444,204.417,204.436,41100000.0
2005-11-22 08:42:00,204.453,204.466,204.445,204.45,48700000.0
2005-11-22 08:43:00,204.452,204.466,204.43,204.43,24200000.0
2005-11-22 08:44:00,204.428,204.445,204.428,204.437,42900000.0
2005-11-22 08:45:00,204.431,204.439,204.417,204.42,25000000.0
2005-11-22 08:46:00,204.414,204.425,204.408,204.419,47300000.0
2005-11-22 08:47:00,204.411,204.425,204.407,204.407,38100000.0
2005-11-22 08:48:00,204.404,204.423,204.395,204.41,27700000.0
2005-11-22 08:49:00,204.394,204.406,204.378,204.382,81500000.0
2005-11-22 08:50:00,204.381,204.405,204.38,204.405,47399999.0
2005-11-22 08:51:00,204.393,204.408,204.383,204.408,48699999.0
2005-11-22 08:52:00,204.419,204.419,204.397,204.407,73399999.0
2005-11-22 08:53:00,204.384,204.401,204.384,204.395,62899999.0
2005-11-22 08:54:00,204.393,204.418,204.393,204.418,51000001.0
2005-11-22 08:55:00,204.419,204.429,204.408,204.429,79600002.0
2005-11-22 08:56:00,204.415,204.452,204.414,204.452,59300000.0
2005-11-22 08:57:00,204.462,204.486,204.462,204.471,29400000.0
2005-11-22 08:58:00,204.469,204.477,204.44,204.445,59400000.0
2005-11-22 08:59:00,204.459,204.468,204.45,204.468,30200000.0
2005-11-22 09:00:00,204.465,204.498,204.465,204.474,58800000.0
2005-11-22 09:01:00,204.467,204.489,204.445,204.445,61500000.0
2005-11-22 09:02:00,204.441,204.46,204.433,204.446,29800000.0
2005-11-22 09:03:00,204.44,204.453,204.434,204.453,20800000.0
2005-11-22 09:04:00,204.446,204.446,204.424,204.431,55499999.0
2005-11-22 09:05:00,204.429,204.429,204.405,204.407,76900000.0
2005-11-22 09:06:00,204.373,204.4,204.365,204.388,39100000.0
2005-11-22 09:07:00,204.387,204.408,204.387,204.397,25500000.0
2005-11-22 09:08:00,204.382,204.403,204.379,204.401,48300000.0
2005-11-22 09:09:00,204.414,204.432,204.405,204.416,35100000.0
2005-11-22 09:10:00,204.438,204.444,204.432,204.437,41099999.0
2005-11-22 09:11:00,204.426,204.426,204.4,204.4,41800000.0
2005-11-22 09:12:00,204.398,204.401,204.382,204.39,50400000.0
2005-11-22 09:13:00,204.371,204.383,204.354,204.375,58000000.0
2005-11-22 09:14:00,204.374,204.374,204.349,204.356,33200000.0
2005-11-22 09:15:00,204.346,204.346,204.315,204.329,39200000.0
2005-11-22 09:16:00,204.34,204.357,204.337,204.352,23400000.0
2005-11-22 09:17:00,204.362,204.368,204.335,204.335,56600000.0
2005-11-22 09:18:00,204.333,204.351,204.308,204.342,24900000.0
2005-11-22 09:19:00,204.344,204.347,204.322,204.335,34400000.0
2005-11-22 09:20:00,204.341,204.345,204.334,204.335,25100000.0
2005-11-22 09:21:00,204.32,204.32,204.246,204.252,12200000.0
2005-11-22 09:22:00,204.256,204.269,204.237,204.255,44600000.0
2005-11-22 09:23:00,204.288,204.325,204.288,204.325,41500000.0
2005-11-22 09:24:00,204.34,204.358,204.316,204.316,47500001.0
2005-11-22 09:25:00,204.302,204.35,204.297,204.348,52000000.0
2005-11-22 09:26:00,204.357,204.357,204.329,204.33,48900000.0
2005-11-22 09:27:00,204.324,204.332,204.285,204.285,50200000.0
2005-11-22 09:28:00,204.302,204.338,204.302,204.338,61000000.0
2005-11-22 09:29:00,204.322,204.363,204.322,204.363,42600000.0
2005-11-22 09:30:00,204.366,204.37,204.356,204.366,47300000.0
2005-11-22 09:31:00,204.352,204.352,204.333,204.34,39600000.0
2005-11-22 09:32:00,204.35,204.359,204.321,204.321,57100000.0
2005-11-22 09:33:00,204.329,204.346,204.328,204.339,66200000.0
2005-11-22 09:34:00,204.35,204.387,204.35,204.382,57100000.0
2005-11-22 09:35:00,204.376,204.396,204.363,204.363,62200000.0
2005-11-22 09:36:00,204.367,204.367,204.338,204.351,45700000.0
2005-11-22 09:37:00,204.333,204.358,204.333,204.352,62900001.0
2005-11-22 09:38:00,204.333,204.35,204.327,204.327,41700000.0
2005-11-22 09:39:00,204.338,204.35,204.331,204.34,33000000.0
2005-11-22 09:40:00,204.342,204.354,204.342,204.354,71900001.0
2005-11-22 09:41:00,204.344,204.361,204.34,204.361,34700000.0
2005-11-22 09:42:00,204.369,204.391,204.369,204.377,45800000.0
2005-11-22 09:43:00,204.379,204.381,204.359,204.378,34700000.0
2005-11-22 09:44:00,204.373,204.39,204.368,204.372,57100000.0
2005-11-22 09:45:00,204.37,204.37,204.34,204.362,51400000.0
2005-11-22 09:46:00,204.347,204.347,204.329,204.329,48600000.0
2005-11-22 09:47:00,204.346,204.346,204.329,204.331,34700000.0
2005-11-22 09:48:00,204.326,204.333,204.319,204.326,27300000.0
2005-11-22 09:49:00,204.315,204.328,204.314,204.314,32000001.0
2005-11-22 09:50:00,204.319,204.325,204.301,204.318,89500000.0
2005-11-22 09:51:00,204.335,204.366,204.335,204.353,49400000.0
2005-11-22 09:52:00,204.371,204.379,204.358,204.371,61400002.0
2005-11-22 09:53:00,204.38,204.381,204.364,204.377,55500000.0
2005-11-22 09:54:00,204.372,204.377,204.351,204.36,86900001.0
2005-11-22 09:55:00,204.353,204.369,204.343,204.369,45099999.0
2005-11-22 09:56:00,204.366,204.366,204.347,204.351,40200000.0
2005-11-22 09:57:00,204.327,204.338,204.319,204.319,46200000.0
2005-11-22 09:58:00,204.324,204.324,204.306,204.315,31300000.0
2005-11-22 09:59:00,204.337,204.348,204.337,204.348,14400000.0
2005-11-22 10:00:00,204.353,204.391,204.35,204.383,97599999.0
2005-11-22 10:01:00,204.387,204.387,204.354,204.369,102999998.0
2005-11-22 10:02:00,204.383,204.392,204.357,204.362,42200000.0
2005-11-22 10:03:00,204.348,204.348,204.316,204.317,38000000.0
2005-11-22 10:04:00,204.305,204.323,204.301,204.315,32500000.0
2005-11-22 10:05:00,204.316,204.316,204.301,204.312,46800000.0
2005-11-22 10:06:00,204.32,204.325,204.312,204.314,43200000.0
2005-11-22 10:07:00,204.311,204.311,204.249,204.249,24300000.0
2005-11-22 10:08:00,204.239,204.256,204.205,204.22,36800000.0
2005-11-22 10:09:00,204.24,204.26,204.23,204.26,47600000.0
2005-11-22 10:10:00,204.278,204.285,204.273,204.284,46300001.0
2005-11-22 10:11:00,204.267,204.288,204.244,204.26,74100000.0
2005-11-22 10:12:00,204.245,204.271,204.229,204.271,46000000.0
2005-11-22 10:13:00,204.256,204.304,204.242,204.304,22300000.0
2005-11-22 10:14:00,204.336,204.339,204.307,204.31,38100000.0
2005-11-22 10:15:00,204.305,204.305,204.277,204.28,45500000.0
2005-11-22 10:16:00,204.287,204.289,204.238,204.238,57500000.0
2005-11-22 10:17:00,204.221,204.251,204.221,204.248,59900001.0
2005-11-22 10:18:00,204.242,204.264,204.242,204.261,70400001.0
2005-11-22 10:19:00,204.261,204.265,204.235,204.252,43900000.0
2005-11-22 10:20:00,204.27,204.283,204.269,204.282,76299999.0
2005-11-22 10:21:00,204.28,204.309,204.28,204.292,52900000.0
2005-11-22 10:22:00,204.306,204.306,204.277,204.28,96400000.0
2005-11-22 10:23:00,204.269,204.269,204.212,204.214,55300000.0
2005-11-22 10:24:00,204.208,204.22,204.189,204.189,71200000.0
2005-11-22 10:25:00,204.174,204.184,204.174,204.175,38600000.0
2005-11-22 10:26:00,204.174,204.191,204.163,204.18,63500000.0
2005-11-22 10:27:00,204.183,204.213,204.181,204.207,30700000.0
2005-11-22 10:28:00,204.203,204.256,204.196,204.256,62499999.0
2005-11-22 10:29:00,204.284,204.29,204.266,204.283,57099999.0
2005-11-22 10:30:00,204.297,204.304,204.256,204.259,83700001.0
2005-11-22 10:31:00,204.275,204.301,204.274,204.291,31400000.0
2005-11-22 10:32:00,204.313,204.352,204.313,204.339,41900000.0
2005-11-22 10:33:00,204.348,204.364,204.32,204.32,71900000.0
2005-11-22 10:34:00,204.324,204.336,204.295,204.295,25200000.0
2005-11-22 10:35:00,204.265,204.265,204.16,204.16,26700000.0
2005-11-22 10:36:00,204.179,204.196,204.166,204.196,74500000.0
2005-11-22 10:37:00,204.188,204.195,204.17,204.186,50200000.0
2005-11-22 10:38:00,204.169,204.18,204.153,204.168,29300000.0
2005-11-22 10:39:00,204.177,204.181,204.165,204.171,56100000.0
2005-11-22 10:40:00,204.161,204.181,204.148,204.15,61399999.0
2005-11-22 10:41:00,204.153,204.168,204.13,204.165,77800000.0
2005-11-22 10:42:00,204.177,204.186,204.166,204.183,61899999.0
2005-11-22 10:43:00,204.178,204.209,204.171,204.185,94899999.0
2005-11-22 10:44:00,204.186,204.191,204.158,204.168,69200001.0
2005-11-22 10:45:00,204.187,204.187,204.132,204.145,45300000.0
2005-11-22 10:46:00,204.134,204.156,204.125,204.142,60800000.0
2005-11-22 10:47:00,204.15,204.189,204.147,204.154,95400000.0
2005-11-22 10:48:00,204.148,204.155,204.135,204.152,38200000.0
2005-11-22 10:49:00,204.146,204.146,204.122,204.129,60900001.0
2005-11-22 10:50:00,204.137,204.164,204.137,204.148,33200000.0
2005-11-22 10:51:00,204.145,204.145,204.11,204.11,65200000.0
2005-11-22 10:52:00,204.117,204.131,204.096,204.096,36300000.0
2005-11-22 10:53:00,204.093,204.107,204.085,204.103,49700000.0
2005-11-22 10:54:00,204.096,204.106,204.088,204.094,32100001.0
2005-11-22 10:55:00,204.081,204.115,204.073,204.115,37100000.0
2005-11-22 10:56:00,204.095,204.125,204.089,204.106,59900000.0
2005-11-22 10:57:00,204.1,204.103,204.058,204.058,67700001.0
2005-11-22 10:58:00,204.07,204.08,204.034,204.075,56599999.0
2005-11-22 10:59:00,204.095,204.132,204.095,204.132,39900000.0
2005-11-22 11:00:00,204.133,204.14,204.1,204.1,28500000.0
2005-11-22 11:01:00,204.098,204.098,204.066,204.071,36400000.0
2005-11-22 11:02:00,204.054,204.088,204.049,204.088,22100000.0
2005-11-22 11:03:00,204.091,204.111,204.089,204.105,27500000.0
2005-11-22 11:04:00,204.104,204.104,204.074,204.078,57000001.0
2005-11-22 11:05:00,204.066,204.083,204.066,204.073,52800000.0
2005-11-22 11:06:00,204.082,204.103,204.082,204.102,58200000.0
2005-11-22 11:07:00,204.091,204.098,204.059,204.059,43299999.0
2005-11-22 11:08:00,204.062,204.074,204.044,204.074,44900000.0
2005-11-22 11:09:00,204.08,204.085,204.019,204.033,63800001.0
2005-11-22 11:10:00,204.051,204.051,204.019,204.036,45400000.0
2005-11-22 11:11:00,204.049,204.053,204.04,204.05,69700000.0
2005-11-22 11:12:00,204.058,204.084,204.049,204.084,53400000.0
2005-11-22 11:13:00,204.081,204.129,204.078,204.106,29900000.0
2005-11-22 11:14:00,204.108,204.143,204.107,204.129,54100000.0
2005-11-22 11:15:00,204.124,204.156,204.111,204.111,58900000.0
2005-11-22 11:16:00,204.098,204.098,204.05,204.076,53500000.0
2005-11-22 11:17:00,204.069,204.097,204.047,204.097,59499999.0
2005-11-22 11:18:00,204.09,204.099,204.081,204.081,22400000.0
2005-11-22 11:19:00,204.061,204.083,204.061,204.063,68200000.0
2005-11-22 11:20:00,204.065,204.089,204.065,204.075,92400000.0
2005-11-22 11:21:00,204.093,204.102,204.075,204.075,50600000.0
2005-11-22 11:22:00,204.073,204.073,204.037,204.045,29700000.0
2005-11-22 11:23:00,204.038,204.064,204.038,204.055,34700000.0
2005-11-22 11:24:00,204.057,204.083,204.057,204.083,18900000.0
2005-11-22 11:25:00,204.088,204.122,204.088,204.105,27900000.0
2005-11-22 11:26:00,204.105,204.11,204.079,204.083,35100000.0
2005-11-22 11:27:00,204.068,204.068,204.047,204.06,32700000.0
2005-11-22 11:28:00,204.09,204.092,204.063,204.075,29200000.0
2005-11-22 11:29:00,204.12,204.17,204.113,204.17,58000000.0
2005-11-22 11:30:00,204.169,204.218,204.162,204.21,68300000.0
2005-11-22 11:31:00,204.214,204.214,204.18,204.189,39500000.0
2005-11-22 11:32:00,204.171,204.172,204.13,204.13,25900000.0
2005-11-22 11:33:00,204.13,204.144,204.078,204.078,26300000.0
2005-11-22 11:34:00,204.054,204.075,204.054,204.075,35800000.0
2005-11-22 11:35:00,204.056,204.123,204.056,204.123,37500000.0
2005-11-22 11:36:00,204.126,204.153,204.111,204.135,57500000.0
2005-11-22 11:37:00,204.136,204.153,204.136,204.151,29900000.0
2005-11-22 11:38:00,204.164,204.18,204.164,204.18,55000000.0
2005-11-22 11:39:00,204.187,204.195,204.16,204.191,76400001.0
2005-11-22 11:40:00,204.189,204.204,204.189,204.198,38300000.0
2005-11-22 11:41:00,204.196,204.239,204.188,204.229,64900001.0
2005-11-22 11:42:00,204.232,204.239,204.221,204.23,62599999.0
2005-11-22 11:43:00,204.223,204.232,204.2,204.2,47000000.0
2005-11-22 11:44:00,204.218,204.224,204.207,204.215,50500000.0
2005-11-22 11:45:00,204.2,204.248,204.2,204.231,74699999.0
2005-11-22 11:46:00,204.221,204.221,204.191,204.194,41100000.0
2005-11-22 11:47:00,204.169,204.169,204.121,204.121,59400001.0
2005-11-22 11:48:00,204.114,204.149,204.114,204.149,19900000.0
2005-11-22 11:49:00,204.139,204.158,204.13,204.148,36200000.0
2005-11-22 11:50:00,204.151,204.151,204.123,204.123,26500000.0
2005-11-22 11:51:00,204.137,204.144,204.123,204.123,16000000.0
2005-11-22 11:52:00,204.127,204.143,204.127,204.138,41400000.0
2005-11-22 11:53:00,204.158,204.178,204.155,204.155,78100000.0
2005-11-22 11:54:00,204.159,204.159,204.139,204.148,13200000.0
2005-11-22 11:55:00,204.166,204.167,204.155,204.155,33400000.0
2005-11-22 11:56:00,204.145,204.145,204.124,204.127,27800000.0
2005-11-22 11:57:00,204.128,204.153,204.128,204.152,38200000.0
2005-11-22 11:58:00,204.146,204.15,204.112,204.112,48200001.0
2005-11-22 11:59:00,204.118,204.13,204.098,204.13,62700000.0
2005-11-22 12:00:00,204.155,204.183,204.152,204.183,39100000.0
2005-11-22 12:01:00,204.189,204.209,204.189,204.207,50900001.0
2005-11-22 12:02:00,204.211,204.238,204.21,204.238,41400000.0
2005-11-22 12:03:00,204.25,204.25,204.223,204.236,41800000.0
2005-11-22 12:04:00,204.239,204.284,204.239,204.257,25500000.0
2005-11-22 12:05:00,204.245,204.245,204.208,204.208,50700001.0
2005-11-22 12:06:00,204.221,204.221,204.185,204.185,31200000.0
2005-11-22 12:07:00,204.182,204.182,204.149,204.149,66900000.0
2005-11-22 12:08:00,204.157,204.164,204.108,204.112,65799999.0
2005-11-22 12:09:00,204.12,204.146,204.12,204.138,31300000.0
2005-11-22 12:10:00,204.146,204.159,204.121,204.151,39300000.0
2005-11-22 12:11:00,204.146,204.159,204.137,204.15,38299999.0
2005-11-22 12:12:00,204.146,204.177,204.146,204.155,62900000.0
2005-11-22 12:13:00,204.151,204.166,204.13,204.135,74899999.0
2005-11-22 12:14:00,204.134,204.161,204.134,204.155,52500000.0
2005-11-22 12:15:00,204.162,204.184,204.162,204.167,90599999.0
2005-11-22 12:16:00,204.163,204.169,204.146,204.152,59200001.0
2005-11-22 12:17:00,204.162,204.195,204.157,204.171,52900000.0
2005-11-22 12:18:00,204.15,204.161,204.139,204.155,57000000.0
2005-11-22 12:19:00,204.156,204.158,204.123,204.144,55600001.0
2005-11-22 12:20:00,204.128,204.128,204.105,204.115,51100000.0
2005-11-22 12:21:00,204.122,204.124,204.095,204.096,59900000.0
2005-11-22 12:22:00,204.089,204.089,204.074,204.086,36600000.0
2005-11-22 12:23:00,204.116,204.136,204.116,204.136,39300001.0
2005-11-22 12:24:00,204.119,204.127,204.098,204.098,44600000.0
2005-11-22 12:25:00,204.089,204.115,204.087,204.115,27600000.0
2005-11-22 12:26:00,204.097,204.115,204.097,204.104,44199999.0
2005-11-22 12:27:00,204.08,204.095,204.077,204.095,50899999.0
2005-11-22 12:28:00,204.113,204.141,204.091,204.133,23600000.0
2005-11-22 12:29:00,204.145,204.169,204.122,204.122,57200000.0
2005-11-22 12:30:00,204.114,204.136,204.114,204.136,36100000.0
2005-11-22 12:31:00,204.137,204.138,204.1,204.1,25500000.0
2005-11-22 12:32:00,204.111,204.124,204.061,204.061,24300000.0
2005-11-22 12:33:00,204.039,204.039,203.992,203.992,65700001.0
2005-11-22 12:34:00,204.002,204.017,204.002,204.012,43200000.0
2005-11-22 12:35:00,204.025,204.038,204.015,204.015,37400001.0
2005-11-22 12:36:00,203.998,204.025,203.995,204.025,53000000.0
2005-11-22 12:37:00,204.04,204.077,204.037,204.046,62200000.0
2005-11-22 12:38:00,204.046,204.078,204.046,204.063,59199999.0
2005-11-22 12:39:00,204.05,204.074,204.045,204.063,53700001.0
2005-11-22 12:40:00,204.067,204.067,204.051,204.051,21700000.0
2005-11-22 12:41:00,204.064,204.076,204.057,204.064,75299999.0
2005-11-22 12:42:00,204.073,204.073,204.053,204.053,45100000.0
2005-11-22 12:43:00,204.049,204.049,204.028,204.045,45000000.0
2005-11-22 12:44:00,204.047,204.048,204.028,204.031,66800000.0
2005-11-22 12:45:00,204.024,204.039,204.011,204.035,49800000.0
2005-11-22 12:46:00,204.039,204.058,204.036,204.043,33000000.0
2005-11-22 12:47:00,204.06,204.071,204.052,204.062,83900000.0
2005-11-22 12:48:00,204.045,204.069,204.045,204.055,72700000.0
2005-11-22 12:49:00,204.062,204.08,204.049,204.063,59400000.0
2005-11-22 12:50:00,204.098,204.151,204.098,204.151,50800000.0
2005-11-22 12:51:00,204.152,204.153,204.138,204.14,41100000.0
2005-11-22 12:52:00,204.126,204.127,204.102,204.102,72000000.0
2005-11-22 12:53:00,204.104,204.127,204.104,204.111,55000000.0
2005-11-22 12:54:00,204.147,204.173,204.14,204.151,42000000.0
2005-11-22 12:55:00,204.127,204.127,204.105,204.112,68600000.0
2005-11-22 12:56:00,204.09,204.107,204.069,204.107,34200000.0
2005-11-22 12:57:00,204.11,204.11,204.092,204.095,57200001.0
2005-11-22 12:58:00,204.094,204.127,204.083,204.125,38800000.0
2005-11-22 12:59:00,204.13,204.13,204.099,204.105,34600000.0
2005-11-22 13:00:00,204.079,204.079,204.012,204.069,61200000.0
2005-11-22 13:01:00,204.115,204.224,204.115,204.224,61500001.0
2005-11-22 13:02:00,204.232,204.258,204.232,204.24,63300000.0
2005-11-22 13:03:00,204.25,204.263,204.244,204.244,95099998.0
2005-11-22 13:04:00,204.244,204.248,204.231,204.242,49100000.0
2005-11-22 13:05:00,204.254,204.254,204.234,204.243,81200000.0
2005-11-22 13:06:00,204.231,204.235,204.217,204.219,60300000.0
2005-11-22 13:07:00,204.204,204.214,204.203,204.203,19700000.0
2005-11-22 13:08:00,204.201,204.22,204.201,204.209,16700000.0
2005-11-22 13:09:00,204.21,204.233,204.205,204.205,38400000.0
2005-11-22 13:10:00,204.205,204.23,204.203,204.209,61500000.0
2005-11-22 13:11:00,204.206,204.206,204.181,204.181,79800000.0
2005-11-22 13:12:00,204.176,204.182,204.162,204.182,125000000.0
2005-11-22 13:13:00,204.173,204.19,204.158,204.188,30300000.0
2005-11-22 13:14:00,204.203,204.203,204.155,204.173,66800000.0
2005-11-22 13:15:00,204.176,204.192,204.175,204.175,47800000.0
2005-11-22 13:16:00,204.176,204.182,204.161,204.175,43500000.0
2005-11-22 13:17:00,204.168,204.169,204.165,204.165,46400000.0
2005-11-22 13:18:00,204.197,204.201,204.168,204.185,31700000.0
2005-11-22 13:19:00,204.191,204.225,204.191,204.21,44300000.0
2005-11-22 13:20:00,204.234,204.234,204.203,204.212,34700000.0
2005-11-22 13:21:00,204.219,204.233,204.184,204.184,32700000.0
2005-11-22 13:22:00,204.153,204.16,204.141,204.142,45400000.0
2005-11-22 13:23:00,204.148,204.167,204.147,204.167,111100000.0
2005-11-22 13:24:00,204.173,204.188,204.161,204.188,28000000.0
2005-11-22 13:25:00,204.171,204.183,204.163,204.178,30400000.0
2005-11-22 13:26:00,204.202,204.236,204.202,204.228,27900000.0
2005-11-22 13:27:00,204.227,204.254,204.224,204.241,31100000.0
2005-11-22 13:28:00,204.224,204.26,204.224,204.26,42300001.0
2005-11-22 13:29:00,204.251,204.266,204.251,204.256,39200000.0
2005-11-22 13:30:00,204.262,204.283,204.251,204.253,74599999.0
2005-11-22 13:31:00,204.251,204.261,204.234,204.252,23500000.0
2005-11-22 13:32:00,204.24,204.27,204.23,204.235,62599999.0
2005-11-22 13:33:00,204.226,204.228,204.213,204.213,48700000.0
2005-11-22 13:34:00,204.196,204.199,204.183,204.197,37400000.0
2005-11-22 13:35:00,204.194,204.228,204.193,204.21,43700000.0
2005-11-22 13:36:00,204.204,204.226,204.204,204.226,42200000.0
2005-11-22 13:37:00,204.222,204.241,204.208,204.241,52799999.0
2005-11-22 13:38:00,204.233,204.233,204.215,204.226,21200000.0
2005-11-22 13:39:00,204.238,204.238,204.22,204.229,92699999.0
2005-11-22 13:40:00,204.211,204.22,204.201,204.208,68500000.0
2005-11-22 13:41:00,204.206,204.206,204.18,204.185,17100000.0
2005-11-22 13:42:00,204.189,204.19,204.175,204.175,65499999.0
2005-11-22 13:43:00,204.182,204.212,204.18,204.212,20800000.0
2005-11-22 13:44:00,204.229,204.244,204.221,204.225,61500000.0
2005-11-22 13:45:00,204.209,204.221,204.191,204.193,54900001.0
2005-11-22 13:46:00,204.179,204.2,204.176,204.181,25100000.0
2005-11-22 13:47:00,204.182,204.182,204.163,204.167,64099999.0
2005-11-22 13:48:00,204.174,204.176,204.142,204.161,47900000.0
2005-11-22 13:49:00,204.177,204.181,204.156,204.181,63900000.0
2005-11-22 13:50:00,204.197,204.198,204.177,204.189,67100000.0
2005-11-22 13:51:00,204.191,204.191,204.173,204.18,77400002.0
2005-11-22 13:52:00,204.185,204.196,204.18,204.18,30300000.0
2005-11-22 13:53:00,204.17,204.193,204.169,204.169,42000000.0
2005-11-22 13:54:00,204.161,204.2,204.161,204.2,58300001.0
2005-11-22 13:55:00,204.205,204.227,204.205,204.227,31600000.0
2005-11-22 13:56:00,204.228,204.252,204.217,204.241,80700000.0
2005-11-22 13:57:00,204.236,204.236,204.214,204.22,59000001.0
2005-11-22 13:58:00,204.231,204.231,204.207,204.22,61800000.0
2005-11-22 13:59:00,204.229,204.254,204.219,204.219,54500001.0
2005-11-22 14:00:00,204.201,204.23,204.189,204.2,74599999.0
2005-11-22 14:01:00,204.213,204.224,204.201,204.213,48300000.0
2005-11-22 14:02:00,204.214,204.216,204.186,204.186,29500000.0
2005-11-22 14:03:00,204.169,204.204,204.169,204.203,35000000.0
2005-11-22 14:04:00,204.192,204.254,204.192,204.243,41400000.0
2005-11-22 14:05:00,204.236,204.248,204.22,204.23,43200000.0
2005-11-22 14:06:00,204.233,204.241,204.215,204.216,65999999.0
2005-11-22 14:07:00,204.229,204.237,204.22,204.22,30700000.0
2005-11-22 14:08:00,204.204,204.236,204.201,204.236,60999999.0
2005-11-22 14:09:00,204.231,204.264,204.231,204.263,79400001.0
2005-11-22 14:10:00,204.289,204.305,204.279,204.282,68100000.0
2005-11-22 14:11:00,204.283,204.319,204.283,204.307,53500000.0
2005-11-22 14:12:00,204.313,204.408,204.313,204.408,15400000.0
2005-11-22 14:13:00,204.406,204.417,204.377,204.39,22000000.0
2005-11-22 14:14:00,204.389,204.395,204.376,204.395,34900000.0
2005-11-22 14:15:00,204.403,204.429,204.397,204.4,61800000.0
2005-11-22 14:16:00,204.418,204.427,204.414,204.414,34300000.0
2005-11-22 14:17:00,204.386,204.386,204.343,204.346,11300000.0
2005-11-22 14:18:00,204.354,204.392,204.354,204.369,32800000.0
2005-11-22 14:19:00,204.364,204.391,204.364,204.39,47700000.0
2005-11-22 14:20:00,204.394,204.41,204.377,204.377,58400000.0
2005-11-22 14:21:00,204.379,204.414,204.379,204.4,19400000.0
2005-11-22 14:22:00,204.392,204.406,204.371,204.371,25600000.0
2005-11-22 14:23:00,204.363,204.381,204.34,204.381,23500000.0
2005-11-22 14:24:00,204.378,204.425,204.372,204.4,41500000.0
2005-11-22 14:25:00,204.427,204.437,204.417,204.43,43000000.0
2005-11-22 14:26:00,204.4,204.426,204.394,204.421,45000000.0
2005-11-22 14:27:00,204.383,204.412,204.378,204.412,66900000.0
2005-11-22 14:28:00,204.382,204.382,204.335,204.338,35700000.0
2005-11-22 14:29:00,204.33,204.33,204.28,204.28,47800001.0
2005-11-22 14:30:00,204.257,204.308,204.257,204.308,71200000.0
2005-11-22 14:31:00,204.308,204.327,204.3,204.327,76299999.0
2005-11-22 14:32:00,204.312,204.312,204.279,204.28,30200000.0
2005-11-22 14:33:00,204.286,204.287,204.263,204.263,99699999.0
2005-11-22 14:34:00,204.281,204.289,204.277,204.285,39499999.0
2005-11-22 14:35:00,204.301,204.33,204.299,204.306,51800000.0
2005-11-22 14:36:00,204.312,204.312,204.284,204.284,24700000.0
2005-11-22 14:37:00,204.282,204.292,204.265,204.265,43100000.0
2005-11-22 14:38:00,204.266,204.282,204.266,204.282,48500000.0
2005-11-22 14:39:00,204.276,204.283,204.266,204.266,76000001.0
2005-11-22 14:40:00,204.281,204.309,204.281,204.297,24200000.0
2005-11-22 14:41:00,204.299,204.299,204.274,204.274,31100000.0
2005-11-22 14:42:00,204.267,204.272,204.251,204.254,60000000.0
2005-11-22 14:43:00,204.257,204.281,204.252,204.252,76199999.0
2005-11-22 14:44:00,204.281,204.287,204.265,204.278,32800000.0
2005-11-22 14:45:00,204.275,204.316,204.275,204.309,32100000.0
2005-11-22 14:46:00,204.296,204.296,204.274,204.281,37400000.0
2005-11-22 14:47:00,204.277,204.307,204.262,204.301,61300000.0
2005-11-22 14:48:00,204.292,204.299,204.268,204.288,37800000.0
2005-11-22 14:49:00,204.293,204.309,204.28,204.309,32200000.0
2005-11-22 14:50:00,204.294,204.309,204.284,204.307,49300000.0
2005-11-22 14:51:00,204.3,204.314,204.287,204.29,66600000.0
2005-11-22 14:52:00,204.292,204.298,204.269,204.269,25600000.0
2005-11-22 14:53:00,204.254,204.264,204.221,204.221,53000000.0
2005-11-22 14:54:00,204.207,204.207,204.051,204.051,46000000.0
2005-11-22 14:55:00,204.047,204.102,204.015,204.102,28900000.0
2005-11-22 14:56:00,204.124,204.16,204.113,204.142,70100001.0
2005-11-22 14:57:00,204.144,204.144,204.134,204.135,25200000.0
2005-11-22 14:58:00,204.154,204.16,204.105,204.105,38000000.0
2005-11-22 14:59:00,204.079,204.101,204.065,204.101,24700000.0
2005-11-22 15:00:00,204.119,204.133,204.105,204.107,52700000.0
2005-11-22 15:01:00,204.123,204.154,204.123,204.149,50200000.0
2005-11-22 15:02:00,204.147,204.167,204.142,204.163,44000000.0
2005-11-22 15:03:00,204.16,204.175,204.124,204.124,77600001.0
2005-11-22 15:04:00,204.114,204.114,204.102,204.114,39800000.0
2005-11-22 15:05:00,204.105,204.121,204.102,204.114,49499999.0
2005-11-22 15:06:00,204.117,204.12,204.094,204.095,58900000.0
2005-11-22 15:07:00,204.099,204.099,204.058,204.075,50900000.0
2005-11-22 15:08:00,204.076,204.096,204.066,204.091,51800001.0
2005-11-22 15:09:00,204.09,204.122,204.09,204.122,40300000.0
2005-11-22 15:10:00,204.124,204.149,204.122,204.149,53500000.0
2005-11-22 15:11:00,204.147,204.147,204.12,204.123,25900000.0
2005-11-22 15:12:00,204.092,204.092,204.024,204.048,52700000.0
2005-11-22 15:13:00,204.045,204.056,203.989,204.022,51100000.0
2005-11-22 15:14:00,204.051,204.052,204.023,204.028,81600000.0
2005-11-22 15:15:00,204.022,204.03,203.999,204.007,48000000.0
2005-11-22 15:16:00,203.99,204.003,203.96,203.971,80600001.0
2005-11-22 15:17:00,203.975,203.994,203.969,203.969,21100000.0
2005-11-22 15:18:00,203.966,203.981,203.964,203.977,24100000.0
2005-11-22 15:19:00,203.99,204.009,203.985,203.992,35000000.0
2005-11-22 15:20:00,203.989,204.0,203.972,203.998,41500000.0
2005-11-22 15:21:00,203.985,203.985,203.966,203.978,56400000.0
2005-11-22 15:22:00,203.969,204.01,203.969,204.0,47100000.0
2005-11-22 15:23:00,204.003,204.025,204.003,204.022,46900000.0
2005-11-22 15:24:00,204.031,204.06,204.026,204.06,62200000.0
2005-11-22 15:25:00,204.081,204.115,204.081,204.115,74100000.0
2005-11-22 15:26:00,204.124,204.126,204.096,204.116,48600000.0
2005-11-22 15:27:00,204.117,204.136,204.107,204.124,63900000.0
2005-11-22 15:28:00,204.124,204.136,204.121,204.136,41099999.0
2005-11-22 15:29:00,204.135,204.148,204.122,204.14,80299999.0
2005-11-22 15:30:00,204.142,204.142,204.131,204.137,49900000.0
2005-11-22 15:31:00,204.127,204.138,204.116,204.116,61600000.0
2005-11-22 15:32:00,204.134,204.171,204.134,204.153,60900000.0
2005-11-22 15:33:00,204.151,204.162,204.15,204.162,20900000.0
2005-11-22 15:34:00,204.139,204.139,204.1,204.1,32800000.0
2005-11-22 15:35:00,204.12,204.132,204.12,204.132,7500000.0
2005-11-22 15:36:00,204.153,204.153,204.098,204.131,57000000.0
2005-11-22 15:37:00,204.125,204.142,204.119,204.131,50399999.0
2005-11-22 15:38:00,204.145,204.145,204.123,204.13,42200000.0
2005-11-22 15:39:00,204.121,204.142,204.106,204.12,63599998.0
2005-11-22 15:40:00,204.114,204.129,204.112,204.112,51200000.0
2005-11-22 15:41:00,204.123,204.137,204.107,204.137,48300001.0
2005-11-22 15:42:00,204.136,204.152,204.131,204.136,63700000.0
2005-11-22 15:43:00,204.126,204.126,204.09,204.09,83200001.0
2005-11-22 15:44:00,204.109,204.13,204.109,204.119,59600000.0
2005-11-22 15:45:00,204.116,204.143,204.116,204.136,34100000.0
2005-11-22 15:46:00,204.156,204.169,204.148,204.164,61099999.0
2005-11-22 15:47:00,204.162,204.166,204.139,204.157,81000000.0
2005-11-22 15:48:00,204.171,204.171,204.154,204.154,47400000.0
2005-11-22 15:49:00,204.142,204.165,204.14,204.165,58300000.0
2005-11-22 15:50:00,204.166,204.166,204.142,204.142,20200000.0
2005-11-22 15:51:00,204.128,204.146,204.125,204.138,62900000.0
2005-11-22 15:52:00,204.124,204.124,204.085,204.085,78800001.0
2005-11-22 15:53:00,204.075,204.075,203.996,203.996,23900000.0
2005-11-22 15:54:00,204.0,204.023,203.985,204.023,71500000.0
2005-11-22 15:55:00,204.019,204.019,203.999,204.016,40999999.0
2005-11-22 15:56:00,204.022,204.041,204.022,204.033,68400000.0
2005-11-22 15:57:00,204.035,204.051,204.027,204.051,26800000.0
2005-11-22 15:58:00,204.05,204.054,204.04,204.054,38400000.0
2005-11-22 15:59:00,204.061,204.065,204.048,204.06,67100000.0
2005-11-22 16:00:00,204.045,204.047,204.037,204.037,20400000.0
2005-11-22 16:01:00,204.037,204.041,203.99,204.005,36300000.0
2005-11-22 16:02:00,204.013,204.013,203.98,203.999,44100000.0
2005-11-22 16:03:00,204.003,204.027,204.003,204.017,55400000.0
2005-11-22 16:04:00,204.016,204.021,203.99,204.006,24600000.0
2005-11-22 16:05:00,204.005,204.021,203.988,203.997,37900000.0
2005-11-22 16:06:00,204.016,204.044,204.016,204.027,94900002.0
2005-11-22 16:07:00,204.015,204.033,204.006,204.012,59000000.0
2005-11-22 16:08:00,204.01,204.014,203.993,204.014,37600000.0
2005-11-22 16:09:00,204.008,204.041,204.006,204.041,45600000.0
2005-11-22 16:10:00,204.022,204.03,204.012,204.03,30700000.0
2005-11-22 16:11:00,204.021,204.021,203.992,204.005,57599999.0
2005-11-22 16:12:00,204.015,204.015,203.999,204.015,70199999.0
2005-11-22 16:13:00,204.018,204.025,203.998,204.025,39800000.0
2005-11-22 16:14:00,204.014,204.014,203.979,203.979,51000001.0
2005-11-22 16:15:00,203.995,204.017,203.992,203.992,33900001.0
2005-11-22 16:16:00,203.972,204.002,203.972,204.001,39500000.0
2005-11-22 16:17:00,204.011,204.041,203.996,204.029,23000000.0
2005-11-22 16:18:00,204.026,204.061,204.026,204.052,31100000.0
2005-11-22 16:19:00,204.063,204.07,204.051,204.067,33800000.0
2005-11-22 16:20:00,204.064,204.077,204.051,204.051,50400000.0
2005-11-22 16:21:00,204.051,204.067,204.038,204.046,42100000.0
2005-11-22 16:22:00,204.059,204.07,204.034,204.034,51400000.0
2005-11-22 16:23:00,204.025,204.025,203.983,203.983,122300000.0
2005-11-22 16:24:00,203.994,203.998,203.988,203.988,11500000.0
2005-11-22 16:25:00,203.987,204.004,203.978,204.004,29000000.0
2005-11-22 16:26:00,204.0,204.015,204.0,204.01,30300000.0
2005-11-22 16:27:00,203.993,204.047,203.991,204.047,74500000.0
2005-11-22 16:28:00,204.046,204.046,204.025,204.038,46600000.0
2005-11-22 16:29:00,204.021,204.021,203.983,203.988,60300000.0
2005-11-22 16:30:00,203.968,204.069,203.967,204.069,57900000.0
2005-11-22 16:31:00,204.077,204.092,204.065,204.078,42100000.0
2005-11-22 16:32:00,204.068,204.084,204.056,204.065,93599999.0
2005-11-22 16:33:00,204.055,204.078,204.05,204.058,56300000.0
2005-11-22 16:34:00,204.059,204.083,204.059,204.072,28800000.0
2005-11-22 16:35:00,204.058,204.059,204.039,204.057,75700000.0
2005-11-22 16:36:00,204.069,204.07,204.05,204.05,45300000.0
2005-11-22 16:37:00,204.046,204.062,204.031,204.062,35000000.0
2005-11-22 16:38:00,204.059,204.067,204.037,204.037,49100000.0
2005-11-22 16:39:00,204.05,204.096,204.05,204.088,43499999.0
2005-11-22 16:40:00,204.079,204.079,204.068,204.068,59199999.0
2005-11-22 16:41:00,204.068,204.089,204.063,204.067,63799999.0
2005-11-22 16:42:00,204.071,204.089,204.062,204.08,43700000.0
2005-11-22 16:43:00,204.073,204.092,204.073,204.092,33500000.0
2005-11-22 16:44:00,204.102,204.121,204.091,204.091,36800000.0
2005-11-22 16:45:00,204.055,204.082,204.016,204.016,84799999.0
2005-11-22 16:46:00,204.005,204.017,203.947,203.947,63700000.0
2005-11-22 16:47:00,203.951,203.981,203.937,203.981,71700000.0
2005-11-22 16:48:00,203.99,204.0,203.967,203.975,57000000.0
2005-11-22 16:49:00,203.99,203.99,203.943,203.951,50500000.0
2005-11-22 16:50:00,203.936,203.981,203.936,203.975,37900000.0
2005-11-22 16:51:00,203.984,203.984,203.948,203.974,71399999.0
2005-11-22 16:52:00,203.973,203.973,203.942,203.962,85300002.0
2005-11-22 16:53:00,203.943,204.006,203.943,203.98,61500000.0
2005-11-22 16:54:00,203.961,203.98,203.939,203.939,58300000.0
2005-11-22 16:55:00,203.921,203.965,203.921,203.947,56699999.0
2005-11-22 16:56:00,203.947,203.999,203.947,203.98,76600000.0
2005-11-22 16:57:00,203.982,204.004,203.974,203.989,49799999.0
2005-11-22 16:58:00,203.999,204.047,203.987,204.016,47100000.0
2005-11-22 16:59:00,204.009,204.044,204.003,204.026,65700000.0
2005-11-22 17:00:00,204.022,204.039,203.987,203.987,53900000.0
2005-11-22 17:01:00,204.001,204.004,203.969,203.969,61200000.0
2005-11-22 17:02:00,203.975,203.985,203.947,203.952,24700000.0
2005-11-22 17:03:00,203.944,203.98,203.944,203.945,56000000.0
2005-11-22 17:04:00,203.954,203.964,203.937,203.94,88399999.0
2005-11-22 17:05:00,203.939,203.954,203.918,203.918,39900000.0
2005-11-22 17:06:00,203.941,203.965,203.922,203.965,85399999.0
2005-11-22 17:07:00,203.97,203.97,203.932,203.939,22300000.0
2005-11-22 17:08:00,203.925,203.925,203.877,203.89,47600000.0
2005-11-22 17:09:00,203.84,203.858,203.789,203.789,81500000.0
2005-11-22 17:10:00,203.762,203.795,203.742,203.742,43700000.0
2005-11-22 17:11:00,203.716,203.731,203.696,203.699,36200000.0
2005-11-22 17:12:00,203.733,203.808,203.733,203.801,41800000.0
2005-11-22 17:13:00,203.822,203.848,203.805,203.82,34200000.0
2005-11-22 17:14:00,203.818,203.843,203.794,203.807,80200002.0
2005-11-22 17:15:00,203.824,203.824,203.782,203.796,53500000.0
2005-11-22 17:16:00,203.763,203.788,203.76,203.76,44000000.0
2005-11-22 17:17:00,203.746,203.763,203.74,203.74,39000000.0
2005-11-22 17:18:00,203.737,203.744,203.657,203.668,44300000.0
2005-11-22 17:19:00,203.673,203.673,203.493,203.501,64700000.0
2005-11-22 17:20:00,203.492,203.565,203.482,203.561,44100000.0
2005-11-22 17:21:00,203.584,203.59,203.56,203.564,66300000.0
2005-11-22 17:22:00,203.555,203.572,203.519,203.525,71100001.0
2005-11-22 17:23:00,203.513,203.516,203.483,203.515,44100000.0
2005-11-22 17:24:00,203.518,203.533,203.488,203.533,45700000.0
2005-11-22 17:25:00,203.521,203.537,203.501,203.522,84400000.0
2005-11-22 17:26:00,203.524,203.539,203.492,203.539,25200000.0
2005-11-22 17:27:00,203.559,203.576,203.525,203.547,15700000.0
2005-11-22 17:28:00,203.546,203.546,203.483,203.524,45800000.0
2005-11-22 17:29:00,203.553,203.591,203.548,203.589,55900000.0
2005-11-22 17:30:00,203.586,203.616,203.586,203.61,36300000.0
2005-11-22 17:31:00,203.588,203.617,203.588,203.594,70200000.0
2005-11-22 17:32:00,203.58,203.587,203.55,203.566,82800002.0
2005-11-22 17:33:00,203.563,203.588,203.563,203.588,54700000.0
2005-11-22 17:34:00,203.602,203.629,203.602,203.629,30700000.0
2005-11-22 17:35:00,203.619,203.627,203.605,203.618,55600000.0
2005-11-22 17:36:00,203.624,203.644,203.607,203.644,58700000.0
2005-11-22 17:37:00,203.635,203.652,203.635,203.65,33300000.0
2005-11-22 17:38:00,203.634,203.692,203.628,203.692,85600001.0
2005-11-22 17:39:00,203.704,203.722,203.685,203.705,47300000.0
2005-11-22 17:40:00,203.699,203.709,203.698,203.705,25400000.0
2005-11-22 17:41:00,203.709,203.72,203.685,203.71,54000000.0
2005-11-22 17:42:00,203.678,203.685,203.659,203.685,30700000.0
2005-11-22 17:43:00,203.674,203.706,203.671,203.706,48200000.0
2005-11-22 17:44:00,203.721,203.794,203.721,203.794,14800000.0
2005-11-22 17:45:00,203.806,203.907,203.787,203.892,44800000.0
2005-11-22 17:46:00,203.913,203.943,203.906,203.926,81099999.0
2005-11-22 17:47:00,203.939,203.947,203.911,203.923,44500000.0
2005-11-22 17:48:00,203.91,203.91,203.869,203.876,62900000.0
2005-11-22 17:49:00,203.894,203.913,203.871,203.913,43100001.0
2005-11-22 17:50:00,203.913,203.913,203.876,203.876,63600001.0
2005-11-22 17:51:00,203.892,203.893,203.872,203.888,30300000.0
2005-11-22 17:52:00,203.912,203.912,203.85,203.852,20300000.0
2005-11-22 17:53:00,203.824,203.844,203.817,203.837,69600000.0
2005-11-22 17:54:00,203.84,203.84,203.808,203.818,27300000.0
2005-11-22 17:55:00,203.815,203.84,203.806,203.832,42699999.0
2005-11-22 17:56:00,203.823,203.828,203.807,203.81,56400000.0
2005-11-22 17:57:00,203.806,203.824,203.806,203.811,39000000.0
2005-11-22 17:58:00,203.825,203.862,203.825,203.834,48300000.0
2005-11-22 17:59:00,203.844,204.002,203.844,203.975,60000000.0
2005-11-22 18:00:00,204.007,204.012,203.975,203.975,75199998.0
2005-11-22 18:01:00,203.999,204.064,203.999,204.05,506699998.0
2005-11-22 18:02:00,204.068,204.09,204.026,204.032,780300002.0
2005-11-22 18:03:00,204.043,204.077,204.029,204.043,546900000.0
2005-11-22 18:04:00,204.057,204.09,204.046,204.055,507099999.0
2005-11-22 18:05:00,204.078,204.105,204.07,204.075,731199999.0
2005-11-22 18:06:00,204.067,204.101,204.067,204.072,782600002.0
2005-11-22 18:07:00,204.07,204.1,204.066,204.082,740599999.0
2005-11-22 18:08:00,204.091,204.13,204.091,204.13,588300000.0
2005-11-22 18:09:00,204.14,204.216,204.128,204.195,572899997.0
2005-11-22 18:10:00,204.201,204.242,204.166,204.242,564099999.0
2005-11-22 18:11:00,204.247,204.26,204.181,204.181,409800003.0
2005-11-22 18:12:00,204.177,204.211,204.167,204.167,350500001.0
2005-11-22 18:13:00,204.162,204.206,204.152,204.155,458800003.0
2005-11-22 18:14:00,204.161,204.171,204.126,204.138,584800001.0
2005-11-22 18:15:00,204.142,204.153,204.113,204.135,643599998.0
2005-11-22 18:16:00,204.135,204.142,204.094,204.107,694999999.0
2005-11-22 18:17:00,204.11,204.13,204.083,204.119,208899999.0
2005-11-22 18:18:00,204.127,204.146,204.117,204.131,342400000.0
2005-11-22 18:19:00,204.123,204.154,204.118,204.151,455900001.0
2005-11-22 18:20:00,204.15,204.15,204.08,204.08,617700001.0
2005-11-22 18:21:00,204.08,204.103,204.07,204.088,543499998.0
2005-11-22 18:22:00,204.084,204.11,204.061,204.069,535299998.0
2005-11-22 18:23:00,204.078,204.131,204.078,204.1,762499999.0
2005-11-22 18:24:00,204.086,204.096,204.055,204.056,599800001.0
2005-11-22 18:25:00,204.06,204.067,204.039,204.055,565900001.0
2005-11-22 18:26:00,204.055,204.065,204.04,204.047,378599999.0
2005-11-22 18:27:00,204.047,204.067,204.034,204.038,383999998.0
2005-11-22 18:28:00,204.045,204.116,204.045,204.098,381400001.0
2005-11-22 18:29:00,204.113,204.147,204.095,204.142,458200001.0
2005-11-22 18:30:00,204.159,204.204,204.145,204.177,360800002.0
2005-11-22 18:31:00,204.187,204.196,204.155,204.174,308600002.0
2005-11-22 18:32:00,204.168,204.193,204.141,204.164,428400002.0
2005-11-22 18:33:00,204.159,204.159,204.116,204.117,468499998.0
2005-11-22 18:34:00,204.127,204.137,204.086,204.105,540700001.0
2005-11-22 18:35:00,204.088,204.095,204.033,204.085,408600000.0
2005-11-22 18:36:00,204.107,204.127,204.073,204.107,230000000.0
2005-11-22 18:37:00,204.129,204.143,204.12,204.12,145800001.0
2005-11-22 18:38:00,204.12,204.12,204.09,204.094,155000000.0
2005-11-22 18:39:00,204.09,204.106,204.074,204.097,82700000.0
2005-11-22 18:40:00,204.092,204.136,204.091,204.116,271500000.0
2005-11-22 18:41:00,204.107,204.128,204.101,204.109,285500000.0
2005-11-22 18:42:00,204.11,204.11,204.079,204.092,290400000.0
2005-11-22 18:43:00,204.093,204.094,204.055,204.055,199800000.0
2005-11-22 18:44:00,204.059,204.085,204.059,204.065,314900001.0
2005-11-22 18:45:00,204.067,204.103,204.066,204.08,167000000.0
2005-11-22 18:46:00,204.072,204.087,204.063,204.077,213200000.0
2005-11-22 18:47:00,204.069,204.083,204.056,204.062,113700000.0
2005-11-22 18:48:00,204.071,204.081,204.049,204.07,182199998.0
2005-11-22 18:49:00,204.073,204.103,204.069,204.073,220000000.0
2005-11-22 18:50:00,204.071,204.072,204.041,204.071,240100000.0
2005-11-22 18:51:00,204.071,204.071,204.05,204.065,207900000.0
2005-11-22 18:52:00,204.074,204.082,204.035,204.059,230300001.0
2005-11-22 18:53:00,204.068,204.1,204.053,204.088,254700001.0
2005-11-22 18:54:00,204.104,204.124,204.096,204.124,196900000.0
2005-11-22 18:55:00,204.138,204.153,204.105,204.105,225900000.0
2005-11-22 18:56:00,204.135,204.198,204.135,204.198,84800000.0
2005-11-22 18:57:00,204.225,204.294,204.225,204.257,195200000.0
2005-11-22 18:58:00,204.255,204.29,204.255,204.29,383200001.0
2005-11-22 18:59:00,204.285,204.331,204.28,204.293,226999999.0
2005-11-22 19:00:00,204.268,204.302,204.258,204.302,114800000.0
2005-11-22 19:01:00,204.296,204.324,204.249,204.249,82800000.0
2005-11-22 19:02:00,204.244,204.28,204.233,204.268,167499999.0
2005-11-22 19:03:00,204.275,204.292,204.257,204.29,246099999.0
2005-11-22 19:04:00,204.294,204.389,204.294,204.389,178800000.0
2005-11-22 19:05:00,204.398,204.411,204.361,204.361,188199999.0
2005-11-22 19:06:00,204.352,204.352,204.295,204.33,418699998.0
2005-11-22 19:07:00,204.339,204.367,204.322,204.367,255900000.0
2005-11-22 19:08:00,204.38,204.417,204.35,204.417,331000000.0
2005-11-22 19:09:00,204.427,204.427,204.34,204.363,173400000.0
2005-11-22 19:10:00,204.36,204.394,204.347,204.353,115500000.0
2005-11-22 19:11:00,204.353,204.354,204.334,204.335,44400000.0
2005-11-22 19:12:00,204.333,204.365,204.329,204.363,78400000.0
2005-11-22 19:13:00,204.358,204.364,204.338,204.34,182600000.0
2005-11-22 19:14:00,204.34,204.356,204.318,204.318,230600001.0
2005-11-22 19:15:00,204.327,204.334,204.317,204.334,308300002.0
2005-11-22 19:16:00,204.353,204.386,204.353,204.386,43100000.0
2005-11-22 19:17:00,204.413,204.431,204.396,204.412,72700000.0
2005-11-22 19:18:00,204.394,204.399,204.281,204.291,172499999.0
2005-11-22 19:19:00,204.285,204.345,204.285,204.32,176199999.0
2005-11-22 19:20:00,204.317,204.33,204.295,204.302,206699999.0
2005-11-22 19:21:00,204.297,204.298,204.271,204.274,118700000.0
2005-11-22 19:22:00,204.271,204.307,204.271,204.307,113400000.0
2005-11-22 19:23:00,204.305,204.317,204.278,204.28,424899997.0
2005-11-22 19:24:00,204.272,204.288,204.242,204.257,133999999.0
2005-11-22 19:25:00,204.246,204.259,204.24,204.259,267700000.0
2005-11-22 19:26:00,204.264,204.277,204.248,204.272,413300000.0
2005-11-22 19:27:00,204.269,204.283,204.245,204.26,261700000.0
2005-11-22 19:28:00,204.267,204.283,204.259,204.283,234100000.0
2005-11-22 19:29:00,204.291,204.302,204.285,204.302,65400000.0
2005-11-22 19:30:00,204.304,204.35,204.304,204.327,231599999.0
2005-11-22 19:31:00,204.337,204.411,204.33,204.411,143199999.0
2005-11-22 19:32:00,204.422,204.479,204.422,204.45,422699999.0
2005-11-22 19:33:00,204.46,204.486,204.449,204.472,168300000.0
2005-11-22 19:34:00,204.473,204.481,204.455,204.47,202599998.0
2005-11-22 19:35:00,204.465,204.495,204.457,204.467,264100000.0
2005-11-22 19:36:00,204.48,204.48,204.456,204.46,177899999.0
2005-11-22 19:37:00,204.47,204.503,204.47,204.502,75200000.0
2005-11-22 19:38:00,204.508,204.563,204.506,204.563,191099999.0
2005-11-22 19:39:00,204.565,204.565,204.515,204.523,223500000.0
2005-11-22 19:40:00,204.531,204.548,204.516,204.544,273300000.0
2005-11-22 19:41:00,204.571,204.62,204.571,204.607,371000002.0
2005-11-22 19:42:00,204.612,204.635,204.603,204.624,174600001.0
2005-11-22 19:43:00,204.628,204.668,204.616,204.616,84400000.0
2005-11-22 19:44:00,204.62,204.687,204.62,204.639,195299998.0
2005-11-22 19:45:00,204.637,204.637,204.592,204.629,137500000.0
2005-11-22 19:46:00,204.643,204.643,204.598,204.625,132700000.0
2005-11-22 19:47:00,204.622,204.622,204.564,204.564,66400000.0
2005-11-22 19:48:00,204.546,204.601,204.54,204.576,238599999.0
2005-11-22 19:49:00,204.574,204.595,204.555,204.571,169700000.0
2005-11-22 19:50:00,204.575,204.63,204.575,204.588,139900000.0
2005-11-22 19:51:00,204.574,204.574,204.522,204.522,119700000.0
2005-11-22 19:52:00,204.53,204.531,204.51,204.524,156100000.0
2005-11-22 19:53:00,204.517,204.517,204.489,204.492,181700000.0
2005-11-22 19:54:00,204.493,204.515,204.493,204.515,166400000.0
2005-11-22 19:55:00,204.519,204.529,204.518,204.527,60400000.0
2005-11-22 19:56:00,204.526,204.526,204.502,204.51,154799999.0
2005-11-22 19:57:00,204.498,204.526,204.483,204.487,115700000.0
2005-11-22 19:58:00,204.473,204.477,204.441,204.442,315500003.0
2005-11-22 19:59:00,204.443,204.443,204.4,204.431,219700000.0
2005-11-22 20:00:00,204.432,204.453,204.421,204.44,65400000.0
2005-11-22 20:01:00,204.444,204.474,204.444,204.47,79500000.0
2005-11-22 20:02:00,204.473,204.473,204.461,204.468,129500000.0
2005-11-22 20:03:00,204.463,204.485,204.461,204.461,123700000.0
2005-11-22 20:04:00,204.454,204.454,204.44,204.445,136099997.0
2005-11-22 20:05:00,204.443,204.461,204.436,204.454,123000000.0
2005-11-22 20:06:00,204.451,204.476,204.451,204.453,241699998.0
2005-11-22 20:07:00,204.467,204.471,204.456,204.463,151200001.0
2005-11-22 20:08:00,204.468,204.485,204.461,204.461,190400000.0
2005-11-22 20:09:00,204.462,204.482,204.45,204.45,153600000.0
2005-11-22 20:10:00,204.451,204.485,204.451,204.48,166900000.0
2005-11-22 20:11:00,204.488,204.505,204.476,204.482,280300004.0
2005-11-22 20:12:00,204.478,204.501,204.472,204.473,463500001.0
2005-11-22 20:13:00,204.474,204.478,204.45,204.45,190100001.0
2005-11-22 20:14:00,204.449,204.463,204.442,204.442,210100000.0
2005-11-22 20:15:00,204.452,204.494,204.452,204.454,282799999.0
2005-11-22 20:16:00,204.44,204.457,204.436,204.444,191000000.0
2005-11-22 20:17:00,204.443,204.449,204.428,204.441,45300000.0
2005-11-22 20:18:00,204.453,204.516,204.453,204.5,133900001.0
2005-11-22 20:19:00,204.515,204.515,204.489,204.489,115700000.0
2005-11-22 20:20:00,204.49,204.512,204.485,204.512,293600001.0
2005-11-22 20:21:00,204.508,204.509,204.491,204.491,182500002.0
2005-11-22 20:22:00,204.49,204.499,204.463,204.467,246599998.0
2005-11-22 20:23:00,204.468,204.484,204.462,204.469,187900001.0
2005-11-22 20:24:00,204.468,204.471,204.436,204.436,190299999.0
2005-11-22 20:25:00,204.43,204.447,204.42,204.426,222100000.0
2005-11-22 20:26:00,204.438,204.464,204.435,204.443,279399999.0
2005-11-22 20:27:00,204.431,204.461,204.42,204.453,159700001.0
2005-11-22 20:28:00,204.455,204.464,204.431,204.444,332999999.0
2005-11-22 20:29:00,204.458,204.47,204.437,204.437,425600001.0
2005-11-22 20:30:00,204.442,204.466,204.442,204.453,529100001.0
2005-11-22 20:31:00,204.461,204.461,204.435,204.441,397899999.0
2005-11-22 20:32:00,204.45,204.481,204.446,204.473,416000000.0
2005-11-22 20:33:00,204.472,204.5,204.467,204.5,206800000.0
2005-11-22 20:34:00,204.492,204.502,204.46,204.468,106900000.0
2005-11-22 20:35:00,204.458,204.473,204.437,204.466,92200000.0
2005-11-22 20:36:00,204.468,204.5,204.468,204.5,132800001.0
2005-11-22 20:37:00,204.496,204.503,204.456,204.501,93800000.0
2005-11-22 20:38:00,204.504,204.526,204.475,204.526,297300000.0
2005-11-22 20:39:00,204.539,204.546,204.507,204.511,210999999.0
2005-11-22 20:40:00,204.521,204.545,204.514,204.534,345900000.0
2005-11-22 20:41:00,204.543,204.552,204.522,204.552,200100001.0
2005-11-22 20:42:00,204.551,204.551,204.523,204.528,164900001.0
2005-11-22 20:43:00,204.523,204.531,204.495,204.527,212499999.0
2005-11-22 20:44:00,204.538,204.543,204.507,204.543,269600000.0
2005-11-22 20:45:00,204.547,204.55,204.524,204.527,265300001.0
2005-11-22 20:46:00,204.522,204.535,204.488,204.518,231600000.0
2005-11-22 20:47:00,204.524,204.534,204.501,204.505,244400000.0
2005-11-22 20:48:00,204.504,204.517,204.496,204.513,328100000.0
2005-11-22 20:49:00,204.526,204.526,204.5,204.514,133900001.0
2005-11-22 20:50:00,204.513,204.537,204.51,204.52,334200000.0
2005-11-22 20:51:00,204.507,204.517,204.486,204.492,109100000.0
2005-11-22 20:52:00,204.492,204.501,204.47,204.501,120999999.0
2005-11-22 20:53:00,204.497,204.512,204.49,204.492,262100001.0
2005-11-22 20:54:00,204.501,204.554,204.501,204.546,166700001.0
2005-11-22 20:55:00,204.549,204.567,204.531,204.539,311700002.0
2005-11-22 20:56:00,204.542,204.592,204.542,204.582,200400001.0
2005-11-22 20:57:00,204.586,204.597,204.554,204.57,399100000.0
2005-11-22 20:58:00,204.573,204.58,204.556,204.564,414300000.0
2005-11-22 20:59:00,204.565,204.575,204.553,204.572,443800002.0
2005-11-22 21:00:00,204.58,204.641,204.546,204.607,507700002.0
2005-11-22 21:01:00,204.614,204.638,204.578,204.6,351599998.0
2005-11-22 21:02:00,204.588,204.614,204.548,204.585,218200000.0
2005-11-22 21:03:00,204.57,204.585,204.513,204.513,257199999.0
2005-11-22 21:04:00,204.524,204.542,204.49,204.528,72500000.0
2005-11-22 21:05:00,204.533,204.565,204.52,204.544,128500000.0
2005-11-22 21:06:00,204.547,204.603,204.535,204.6,112800000.0
2005-11-22 21:07:00,204.603,204.603,204.538,204.576,235900000.0
2005-11-22 21:08:00,204.576,204.65,204.55,204.618,142900000.0
2005-11-22 21:09:00,204.597,204.691,204.584,204.69,84200000.0
2005-11-22 21:10:00,204.684,204.684,204.627,204.627,85600000.0
2005-11-22 21:11:00,204.618,204.693,204.606,204.666,101100001.0
2005-11-22 21:12:00,204.656,204.703,204.551,204.581,122300000.0
2005-11-22 21:13:00,204.584,204.655,204.564,204.616,182899999.0
2005-11-22 21:14:00,204.622,204.66,204.591,204.66,376900002.0
2005-11-22 21:15:00,204.658,204.678,204.567,204.645,239900001.0
2005-11-22 21:16:00,204.634,204.687,204.583,204.593,94799999.0
2005-11-22 21:17:00,204.592,204.664,204.576,204.646,248900001.0
2005-11-22 21:18:00,204.658,204.676,204.605,204.654,117699999.0
2005-11-22 21:19:00,204.665,204.699,204.651,204.692,224200001.0
2005-11-22 21:20:00,204.692,204.736,204.598,204.736,375299999.0
2005-11-22 21:21:00,204.727,204.727,204.632,204.632,264300002.0
2005-11-22 21:22:00,204.623,204.661,204.583,204.612,176100000.0
2005-11-22 21:23:00,204.61,204.626,204.592,204.621,94500000.0
2005-11-22 21:24:00,204.616,204.638,204.58,204.58,193099999.0
2005-11-22 21:25:00,204.574,204.609,204.534,204.548,244000000.0
2005-11-22 21:26:00,204.533,204.533,204.5,204.511,80700000.0
2005-11-22 21:27:00,204.516,204.516,204.464,204.498,124100001.0
2005-11-22 21:28:00,204.513,204.582,204.513,204.55,138400001.0
2005-11-22 21:29:00,204.557,204.572,204.526,204.565,123700001.0
2005-11-22 21:30:00,204.575,204.593,204.552,204.592,76200000.0
2005-11-22 21:31:00,204.553,204.598,204.549,204.579,50300000.0
2005-11-22 21:32:00,204.575,204.586,204.547,204.551,133300001.0
2005-11-22 21:33:00,204.561,204.585,204.561,204.585,163400001.0
2005-11-22 21:34:00,204.592,204.601,204.575,204.575,134200000.0
2005-11-22 21:35:00,204.557,204.557,204.548,204.553,35400000.0
2005-11-22 21:36:00,204.562,204.615,204.544,204.586,85900000.0
2005-11-22 21:37:00,204.565,204.594,204.56,204.587,97000000.0
2005-11-22 21:38:00,204.587,204.626,204.577,204.626,54900000.0
2005-11-22 21:39:00,204.607,204.607,204.53,204.53,35000000.0
2005-11-22 21:40:00,204.499,204.518,204.476,204.502,33200000.0
2005-11-22 21:41:00,204.51,204.534,204.47,204.51,42000000.0
2005-11-22 21:42:00,204.536,204.565,204.509,204.553,136400001.0
2005-11-22 21:43:00,204.553,204.553,204.522,204.54,50200000.0
2005-11-22 21:44:00,204.543,204.563,204.499,204.499,191200001.0
2005-11-22 21:45:00,204.493,204.505,204.475,204.505,93400000.0
2005-11-22 21:46:00,204.513,204.54,204.512,204.54,131700000.0
2005-11-22 21:47:00,204.55,204.55,204.535,204.54,95400000.0
2005-11-22 21:48:00,204.54,204.543,204.53,204.54,94800001.0
2005-11-22 21:49:00,204.528,204.54,204.528,204.535,80500000.0
2005-11-22 21:50:00,204.55,204.55,204.535,204.54,45600000.0
2005-11-22 21:51:00,204.54,204.545,204.54,204.54,103300000.0
2005-11-22 21:52:00,204.54,204.555,204.54,204.545,15400000.0
2005-11-22 21:53:00,204.55,204.55,204.54,204.54,54900000.0
2005-11-22 21:54:00,204.54,204.55,204.53,204.545,106200001.0
2005-11-22 21:55:00,204.545,204.55,204.54,204.545,34200000.0
2005-11-22 21:56:00,204.545,204.545,204.54,204.54,35000000.0
2005-11-22 21:57:00,204.54,204.545,204.54,204.545,45700000.0
2005-11-22 21:58:00,204.545,204.55,204.53,204.535,82900000.0
2005-11-22 21:59:00,204.545,204.545,204.528,204.532,194300000.0
2005-11-22 22:00:00,204.525,204.55,204.523,204.545,152200000.0
2005-11-22 22:01:00,204.55,204.555,204.53,204.55,191600000.0
2005-11-22 22:02:00,204.54,204.55,204.532,204.54,271900001.0
2005-11-22 22:03:00,204.545,204.545,204.53,204.53,58900000.0
2005-11-22 22:04:00,204.528,204.55,204.528,204.54,177299999.0
2005-11-22 22:05:00,204.535,204.54,204.53,204.53,92200000.0
2005-11-22 22:06:00,204.528,204.543,204.528,204.54,33800000.0
2005-11-22 22:07:00,204.535,204.54,204.535,204.54,59200000.0
2005-11-22 22:08:00,204.54,204.545,204.53,204.54,62500000.0
2005-11-22 22:09:00,204.54,204.545,204.535,204.54,57500000.0
2005-11-22 22:10:00,204.54,204.545,204.535,204.54,23500000.0
2005-11-22 22:11:00,204.537,204.55,204.535,204.55,66100000.0
2005-11-22 22:12:00,204.54,204.54,204.527,204.53,103399999.0
2005-11-22 22:13:00,204.535,204.54,204.525,204.535,56200000.0
2005-11-22 22:14:00,204.537,204.537,204.53,204.53,39100000.0
2005-11-22 22:15:00,204.533,204.555,204.53,204.53,177399998.0
2005-11-22 22:16:00,204.535,204.543,204.535,204.535,193799999.0
2005-11-22 22:17:00,204.535,204.545,204.535,204.535,75900000.0
2005-11-22 22:18:00,204.538,204.542,204.532,204.535,93000001.0
2005-11-22 22:19:00,204.535,204.545,204.53,204.535,89100000.0
2005-11-22 22:20:00,204.54,204.54,204.528,204.54,71900000.0
2005-11-22 22:21:00,204.548,204.63,204.548,204.63,48100000.0
2005-11-22 22:22:00,204.648,204.678,204.648,204.665,118900003.0
2005-11-22 22:23:00,204.66,204.672,204.621,204.621,135200002.0
2005-11-22 22:24:00,204.627,204.627,204.604,204.626,63500000.0
2005-11-22 22:25:00,204.612,204.622,204.605,204.62,80500000.0
2005-11-22 22:26:00,204.62,204.622,204.572,204.572,54500000.0
2005-11-22 22:27:00,204.575,204.609,204.574,204.575,264199999.0
2005-11-22 22:28:00,204.576,204.579,204.554,204.579,29100000.0
2005-11-22 22:29:00,204.572,204.572,204.548,204.564,141199999.0
2005-11-22 22:30:00,204.569,204.569,204.559,204.559,51400001.0
2005-11-22 22:31:00,204.557,204.557,204.536,204.544,56300000.0
2005-11-22 22:32:00,204.537,204.565,204.537,204.54,113500000.0
2005-11-22 22:33:00,204.553,204.568,204.546,204.558,249000000.0
2005-11-22 22:34:00,204.555,204.567,204.552,204.555,303100001.0
2005-11-22 22:35:00,204.557,204.557,204.538,204.538,78400000.0
2005-11-22 22:36:00,204.54,204.563,204.539,204.549,76899999.0
2005-11-22 22:37:00,204.558,204.581,204.558,204.581,104900001.0
2005-11-22 22:38:00,204.591,204.591,204.561,204.563,30500000.0
2005-11-22 22:39:00,204.564,204.59,204.564,204.585,61699999.0
2005-11-22 22:40:00,204.584,204.584,204.53,204.53,53000000.0
2005-11-22 22:41:00,204.537,204.55,204.535,204.55,47700000.0
2005-11-22 22:42:00,204.559,204.563,204.541,204.563,53300000.0
2005-11-22 22:43:00,204.575,204.578,204.567,204.578,66000000.0
2005-11-22 22:44:00,204.583,204.589,204.564,204.571,113000000.0
2005-11-22 22:45:00,204.574,204.574,204.554,204.57,170400002.0
2005-11-22 22:46:00,204.565,204.573,204.564,204.568,39900000.0
2005-11-22 22:47:00,204.566,204.577,204.563,204.563,50700000.0
2005-11-22 22:48:00,204.575,204.575,204.548,204.56,96000000.0
2005-11-22 22:49:00,204.557,204.569,204.554,204.554,42199999.0
2005-11-22 22:50:00,204.553,204.553,204.515,204.515,50400000.0
2005-11-22 22:51:00,204.504,204.515,204.483,204.493,86500000.0
2005-11-22 22:52:00,204.49,204.535,204.49,204.535,31700000.0
2005-11-22 22:53:00,204.536,204.546,204.522,204.526,125699999.0
2005-11-22 22:54:00,204.515,204.515,204.501,204.503,46100000.0
2005-11-22 22:55:00,204.496,204.509,204.488,204.505,102499999.0
2005-11-22 22:56:00,204.504,204.513,204.499,204.499,86000000.0
2005-11-22 22:57:00,204.51,204.535,204.51,204.53,67900001.0
2005-11-22 22:58:00,204.534,204.536,204.523,204.523,29900000.0
2005-11-22 22:59:00,204.517,204.549,204.517,204.544,67800001.0
2005-11-22 23:00:00,204.535,204.544,204.525,204.535,62900000.0
2005-11-22 23:01:00,204.543,204.545,204.524,204.543,46600000.0
2005-11-22 23:02:00,204.527,204.527,204.513,204.52,15200000.0
2005-11-22 23:03:00,204.504,204.527,204.494,204.494,68900000.0
2005-11-22 23:04:00,204.499,204.501,204.485,204.496,59799999.0
2005-11-22 23:05:00,204.489,204.494,204.469,204.485,31900000.0
2005-11-22 23:06:00,204.496,204.52,204.49,204.52,23100000.0
2005-11-22 23:07:00,204.506,204.506,204.494,204.494,39099999.0
2005-11-22 23:08:00,204.504,204.504,204.483,204.5,50500000.0
2005-11-22 23:09:00,204.477,204.482,204.464,204.482,36500000.0
2005-11-22 23:10:00,204.48,204.497,204.473,204.485,69900001.0
2005-11-22 23:11:00,204.486,204.501,204.473,204.484,64400000.0
2005-11-22 23:12:00,204.487,204.503,204.487,204.503,38700000.0
2005-11-22 23:13:00,204.496,204.496,204.47,204.49,28700000.0
2005-11-22 23:14:00,204.476,204.486,204.458,204.458,42900000.0
2005-11-22 23:15:00,204.457,204.457,204.433,204.44,73300002.0
2005-11-22 23:16:00,204.442,204.454,204.442,204.443,16700000.0
2005-11-22 23:17:00,204.443,204.443,204.427,204.43,50400000.0
2005-11-22 23:18:00,204.426,204.433,204.411,204.43,55900001.0
2005-11-22 23:19:00,204.428,204.428,204.412,204.421,48999999.0
2005-11-22 23:20:00,204.429,204.439,204.413,204.438,61500000.0
2005-11-22 23:21:00,204.461,204.496,204.448,204.496,87800001.0
2005-11-22 23:22:00,204.492,204.492,204.455,204.469,52400000.0
2005-11-22 23:23:00,204.459,204.473,204.451,204.452,52400000.0
2005-11-22 23:24:00,204.461,204.465,204.434,204.436,39700000.0
2005-11-22 23:25:00,204.448,204.476,204.448,204.462,27800000.0
2005-11-22 23:26:00,204.472,204.474,204.454,204.454,12900000.0
2005-11-22 23:27:00,204.456,204.459,204.433,204.455,34400000.0
2005-11-22 23:28:00,204.432,204.457,204.429,204.444,127300000.0
2005-11-22 23:29:00,204.446,204.454,204.433,204.433,32400000.0
2005-11-22 23:30:00,204.462,204.462,204.439,204.445,60200000.0
2005-11-22 23:31:00,204.44,204.453,204.432,204.437,27100000.0
2005-11-22 23:32:00,204.458,204.486,204.452,204.475,51500000.0
2005-11-22 23:33:00,204.471,204.471,204.43,204.456,56900000.0
2005-11-22 23:34:00,204.47,204.485,204.468,204.471,32600000.0
2005-11-22 23:35:00,204.468,204.468,204.399,204.399,86100001.0
2005-11-22 23:36:00,204.398,204.423,204.386,204.408,43800000.0
2005-11-22 23:37:00,204.413,204.415,204.395,204.41,36700000.0
2005-11-22 23:38:00,204.423,204.432,204.406,204.432,41900000.0
2005-11-22 23:39:00,204.435,204.441,204.425,204.438,34200000.0
2005-11-22 23:40:00,204.432,204.432,204.413,204.417,48500000.0
2005-11-22 23:41:00,204.432,204.434,204.418,204.425,39400000.0
2005-11-22 23:42:00,204.409,204.427,204.409,204.417,40900000.0
2005-11-22 23:43:00,204.411,204.416,204.398,204.411,54800000.0
2005-11-22 23:44:00,204.402,204.421,204.398,204.401,48600000.0
2005-11-22 23:45:00,204.416,204.426,204.398,204.418,29600000.0
2005-11-22 23:46:00,204.418,204.428,204.418,204.428,38100001.0
2005-11-22 23:47:00,204.432,204.433,204.422,204.422,15600000.0
2005-11-22 23:48:00,204.422,204.454,204.422,204.454,14600000.0
2005-11-22 23:49:00,204.457,204.47,204.435,204.47,44500000.0
2005-11-22 23:50:00,204.46,204.468,204.439,204.468,70200000.0
2005-11-22 23:51:00,204.459,204.462,204.44,204.462,34100000.0
2005-11-22 23:52:00,204.454,204.454,204.437,204.452,15200000.0
2005-11-22 23:53:00,204.461,204.461,204.438,204.438,56400000.0
2005-11-22 23:54:00,204.447,204.448,204.427,204.427,34200000.0
2005-11-22 23:55:00,204.437,204.451,204.433,204.433,37700000.0
2005-11-22 23:56:00,204.445,204.452,204.438,204.445,36300000.0
2005-11-22 23:57:00,204.44,204.454,204.434,204.438,38800000.0
2005-11-22 23:58:00,204.442,204.467,204.44,204.455,57700000.0
2005-11-22 23:59:00,204.47,204.47,204.46,204.46,22200000.0
2005-11-23 00:00:00,204.485,204.485,204.446,204.482,68300000.0
2005-11-23 00:01:00,204.479,204.497,204.455,204.486,24300000.0
2005-11-23 00:02:00,204.47,204.494,204.428,204.491,39600000.0
2005-11-23 00:03:00,204.496,204.496,204.446,204.469,40700000.0
2005-11-23 00:04:00,204.43,204.433,204.372,204.39,75200000.0
2005-11-23 00:05:00,204.389,204.458,204.389,204.447,42600000.0
2005-11-23 00:06:00,204.442,204.465,204.414,204.46,71200001.0
2005-11-23 00:07:00,204.447,204.474,204.445,204.471,83500000.0
2005-11-23 00:08:00,204.449,204.468,204.429,204.453,26000000.0
2005-11-23 00:09:00,204.438,204.508,204.432,204.498,71699999.0
2005-11-23 00:10:00,204.471,204.515,204.462,204.505,47800000.0
2005-11-23 00:11:00,204.474,204.487,204.448,204.46,42400000.0
2005-11-23 00:12:00,204.494,204.496,204.465,204.467,61700000.0
2005-11-23 00:13:00,204.443,204.514,204.443,204.485,55000001.0
2005-11-23 00:14:00,204.505,204.505,204.483,204.483,65200001.0
2005-11-23 00:15:00,204.468,204.521,204.468,204.497,69500000.0
2005-11-23 00:16:00,204.498,204.52,204.464,204.486,43800000.0
2005-11-23 00:17:00,204.477,204.481,204.405,204.439,24600000.0
2005-11-23 00:18:00,204.442,204.442,204.379,204.403,82800001.0
2005-11-23 00:19:00,204.385,204.421,204.356,204.415,27700000.0
2005-11-23 00:20:00,204.406,204.429,204.39,204.403,72700000.0
2005-11-23 00:21:00,204.423,204.442,204.393,204.43,38200000.0
2005-11-23 00:22:00,204.467,204.494,204.409,204.444,61399999.0
2005-11-23 00:23:00,204.469,204.5,204.458,204.494,72799999.0
2005-11-23 00:24:00,204.471,204.498,204.445,204.487,57100001.0
2005-11-23 00:25:00,204.508,204.534,204.473,204.502,41900000.0
2005-11-23 00:26:00,204.463,204.527,204.46,204.505,52700001.0
2005-11-23 00:27:00,204.507,204.536,204.491,204.503,86799999.0
2005-11-23 00:28:00,204.497,204.514,204.488,204.514,39300000.0
2005-11-23 00:29:00,204.509,204.512,204.483,204.485,90900001.0
2005-11-23 00:30:00,204.475,204.481,204.459,204.46,25900000.0
2005-11-23 00:31:00,204.459,204.467,204.452,204.452,17600000.0
2005-11-23 00:32:00,204.451,204.458,204.447,204.458,36900000.0
2005-11-23 00:33:00,204.46,204.465,204.452,204.46,42100000.0
2005-11-23 00:34:00,204.468,204.472,204.468,204.472,12000000.0
2005-11-23 00:35:00,204.466,204.485,204.465,204.476,28300000.0
2005-11-23 00:36:00,204.463,204.474,204.441,204.441,41400000.0
2005-11-23 00:37:00,204.437,204.451,204.42,204.451,53000001.0
2005-11-23 00:38:00,204.472,204.502,204.472,204.496,55500000.0
2005-11-23 00:39:00,204.496,204.496,204.481,204.484,67200000.0
2005-11-23 00:40:00,204.499,204.518,204.499,204.515,22800000.0
2005-11-23 00:41:00,204.514,204.514,204.504,204.511,25900000.0
2005-11-23 00:42:00,204.505,204.505,204.477,204.477,51700000.0
2005-11-23 00:43:00,204.483,204.488,204.469,204.48,21000000.0
2005-11-23 00:44:00,204.488,204.49,204.463,204.49,76600000.0
2005-11-23 00:45:00,204.491,204.491,204.472,204.472,44399999.0
2005-11-23 00:46:00,204.456,204.495,204.456,204.495,31700000.0
2005-11-23 00:47:00,204.504,204.504,204.47,204.47,45200000.0
2005-11-23 00:48:00,204.47,204.488,204.47,204.48,58100000.0
2005-11-23 00:49:00,204.479,204.51,204.479,204.484,29500000.0
2005-11-23 00:50:00,204.508,204.508,204.49,204.493,60000000.0
2005-11-23 00:51:00,204.486,204.506,204.471,204.503,34500000.0
2005-11-23 00:52:00,204.515,204.515,204.51,204.51,7500000.0
2005-11-23 00:53:00,204.51,204.52,204.51,204.52,38600000.0
2005-11-23 00:54:00,204.505,204.525,204.505,204.51,30400000.0
2005-11-23 00:55:00,204.51,204.515,204.505,204.51,36700000.0
2005-11-23 00:56:00,204.506,204.506,204.493,204.5,25000000.0
2005-11-23 00:57:00,204.505,204.522,204.495,204.522,33900000.0
2005-11-23 00:58:00,204.505,204.515,204.502,204.507,57000000.0
2005-11-23 00:59:00,204.51,204.521,204.505,204.505,68800000.0
2005-11-23 01:00:00,204.51,204.51,204.494,204.5,26400000.0
2005-11-23 01:01:00,204.487,204.487,204.429,204.429,42400000.0
2005-11-23 01:02:00,204.417,204.417,204.39,204.417,73200000.0
2005-11-23 01:03:00,204.4,204.425,204.4,204.425,62900000.0
2005-11-23 01:04:00,204.422,204.424,204.404,204.405,72500000.0
2005-11-23 01:05:00,204.41,204.417,204.397,204.41,36700000.0
2005-11-23 01:06:00,204.41,204.41,204.392,204.394,66499999.0
2005-11-23 01:07:00,204.411,204.435,204.411,204.435,19200000.0
2005-11-23 01:08:00,204.449,204.466,204.449,204.46,36800000.0
2005-11-23 01:09:00,204.479,204.496,204.466,204.473,44900000.0
2005-11-23 01:10:00,204.481,204.489,204.478,204.48,27100000.0
2005-11-23 01:11:00,204.481,204.481,204.458,204.473,51300001.0
2005-11-23 01:12:00,204.481,204.481,204.448,204.448,59899999.0
2005-11-23 01:13:00,204.459,204.489,204.459,204.489,9900000.0
2005-11-23 01:14:00,204.486,204.496,204.472,204.472,46399999.0
2005-11-23 01:15:00,204.485,204.494,204.472,204.483,53700001.0
2005-11-23 01:16:00,204.483,204.501,204.483,204.5,107800000.0
2005-11-23 01:17:00,204.535,204.558,204.518,204.539,33800000.0
2005-11-23 01:18:00,204.567,204.567,204.524,204.537,107999999.0
2005-11-23 01:19:00,204.54,204.553,204.53,204.545,22800000.0
2005-11-23 01:20:00,204.55,204.55,204.537,204.54,72299999.0
2005-11-23 01:21:00,204.545,204.545,204.53,204.54,77999999.0
2005-11-23 01:22:00,204.541,204.546,204.532,204.54,22400000.0
2005-11-23 01:23:00,204.534,204.556,204.534,204.547,36600000.0
2005-11-23 01:24:00,204.558,204.558,204.536,204.548,40300000.0
2005-11-23 01:25:00,204.529,204.547,204.52,204.538,51899999.0
2005-11-23 01:26:00,204.56,204.576,204.536,204.536,45700000.0
2005-11-23 01:27:00,204.53,204.53,204.519,204.53,32100000.0
2005-11-23 01:28:00,204.529,204.551,204.524,204.551,29900000.0
2005-11-23 01:29:00,204.563,204.579,204.561,204.57,55100000.0
2005-11-23 01:30:00,204.574,204.577,204.569,204.57,52500001.0
2005-11-23 01:31:00,204.555,204.555,204.515,204.515,81700000.0
2005-11-23 01:32:00,204.52,204.52,204.5,204.516,39300000.0
2005-11-23 01:33:00,204.513,204.522,204.504,204.52,46000000.0
2005-11-23 01:34:00,204.542,204.561,204.542,204.555,50700000.0
2005-11-23 01:35:00,204.553,204.565,204.523,204.523,56499999.0
2005-11-23 01:36:00,204.525,204.549,204.525,204.525,53900000.0
2005-11-23 01:37:00,204.539,204.554,204.539,204.552,24700000.0
2005-11-23 01:38:00,204.544,204.551,204.535,204.535,19100000.0
2005-11-23 01:39:00,204.531,204.545,204.526,204.528,44600000.0
2005-11-23 01:40:00,204.523,204.551,204.52,204.526,73700000.0
2005-11-23 01:41:00,204.516,204.52,204.489,204.514,39100001.0
2005-11-23 01:42:00,204.533,204.533,204.519,204.526,14700000.0
2005-11-23 01:43:00,204.512,204.532,204.512,204.532,29900000.0
2005-11-23 01:44:00,204.543,204.564,204.538,204.549,10500000.0
2005-11-23 01:45:00,204.557,204.602,204.557,204.6,76500001.0
2005-11-23 01:46:00,204.611,204.625,204.603,204.619,33400000.0
2005-11-23 01:47:00,204.606,204.614,204.603,204.613,18800000.0
2005-11-23 01:48:00,204.611,204.611,204.583,204.596,48200000.0
2005-11-23 01:49:00,204.6,204.6,204.559,204.579,62500000.0
2005-11-23 01:50:00,204.59,204.598,204.578,204.595,85700002.0
2005-11-23 01:51:00,204.573,204.593,204.566,204.592,34800000.0
2005-11-23 01:52:00,204.578,204.581,204.569,204.578,21900000.0
2005-11-23 01:53:00,204.567,204.593,204.567,204.573,32400000.0
2005-11-23 01:54:00,204.57,204.57,204.55,204.564,41500000.0
2005-11-23 01:55:00,204.561,204.585,204.554,204.564,47700000.0
2005-11-23 01:56:00,204.56,204.584,204.558,204.575,30200000.0
2005-11-23 01:57:00,204.593,204.593,204.578,204.578,68500000.0
2005-11-23 01:58:00,204.567,204.567,204.547,204.547,22500001.0
2005-11-23 01:59:00,204.538,204.559,204.53,204.53,34200000.0
2005-11-23 02:00:00,204.532,204.54,204.519,204.53,79000001.0
2005-11-23 02:01:00,204.531,204.545,204.526,204.526,30800000.0
2005-11-23 02:02:00,204.533,204.533,204.491,204.502,44400000.0
2005-11-23 02:03:00,204.498,204.498,204.475,204.483,34200000.0
2005-11-23 02:04:00,204.487,204.487,204.465,204.472,73800000.0
2005-11-23 02:05:00,204.481,204.49,204.471,204.49,63600000.0
2005-11-23 02:06:00,204.493,204.496,204.478,204.483,30300000.0
2005-11-23 02:07:00,204.487,204.496,204.478,204.482,26300000.0
2005-11-23 02:08:00,204.495,204.516,204.489,204.503,59800000.0
2005-11-23 02:09:00,204.492,204.492,204.453,204.453,18100000.0
2005-11-23 02:10:00,204.457,204.47,204.441,204.465,106000000.0
2005-11-23 02:11:00,204.464,204.482,204.464,204.482,78600001.0
2005-11-23 02:12:00,204.475,204.476,204.457,204.458,67999999.0
2005-11-23 02:13:00,204.435,204.448,204.421,204.439,70100000.0
2005-11-23 02:14:00,204.439,204.445,204.415,204.43,43700000.0
2005-11-23 02:15:00,204.425,204.425,204.402,204.402,65000000.0
2005-11-23 02:16:00,204.398,204.411,204.388,204.401,73600000.0
2005-11-23 02:17:00,204.415,204.435,204.413,204.413,36800000.0
2005-11-23 02:18:00,204.389,204.423,204.389,204.423,42900000.0
2005-11-23 02:19:00,204.425,204.437,204.416,204.431,59900000.0
2005-11-23 02:20:00,204.459,204.51,204.459,204.504,42700000.0
2005-11-23 02:21:00,204.512,204.512,204.401,204.405,19200000.0
2005-11-23 02:22:00,204.416,204.422,204.392,204.392,54199999.0
2005-11-23 02:23:00,204.383,204.404,204.369,204.377,24200000.0
2005-11-23 02:24:00,204.377,204.389,204.373,204.384,28100000.0
2005-11-23 02:25:00,204.383,204.383,204.344,204.346,28300000.0
2005-11-23 02:26:00,204.359,204.374,204.345,204.345,59300000.0
2005-11-23 02:27:00,204.347,204.397,204.347,204.397,50900000.0
2005-11-23 02:28:00,204.387,204.418,204.387,204.4,45600000.0
2005-11-23 02:29:00,204.394,204.405,204.371,204.388,52800000.0
2005-11-23 02:30:00,204.377,204.386,204.365,204.368,37500000.0
2005-11-23 02:31:00,204.397,204.397,204.334,204.342,46599999.0
2005-11-23 02:32:00,204.324,204.324,204.278,204.278,39100000.0
2005-11-23 02:33:00,204.303,204.35,204.303,204.341,21100000.0
2005-11-23 02:34:00,204.355,204.36,204.323,204.336,61300000.0
2005-11-23 02:35:00,204.329,204.341,204.318,204.323,67199999.0
2005-11-23 02:36:00,204.324,204.325,204.301,204.322,80600000.0
2005-11-23 02:37:00,204.323,204.331,204.301,204.316,75299999.0
2005-11-23 02:38:00,204.301,204.327,204.301,204.327,48100000.0
2005-11-23 02:39:00,204.35,204.369,204.347,204.368,32400000.0
2005-11-23 02:40:00,204.364,204.379,204.351,204.358,58799998.0
2005-11-23 02:41:00,204.378,204.378,204.357,204.365,73999999.0
2005-11-23 02:42:00,204.36,204.36,204.343,204.343,66300000.0
2005-11-23 02:43:00,204.356,204.393,204.353,204.393,44500000.0
2005-11-23 02:44:00,204.388,204.426,204.388,204.413,55400000.0
2005-11-23 02:45:00,204.386,204.39,204.365,204.384,106600001.0
2005-11-23 02:46:00,204.371,204.388,204.371,204.375,52300000.0
2005-11-23 02:47:00,204.38,204.382,204.37,204.382,48100000.0
2005-11-23 02:48:00,204.376,204.396,204.362,204.362,48200000.0
2005-11-23 02:49:00,204.365,204.378,204.365,204.378,23300000.0
2005-11-23 02:50:00,204.38,204.403,204.368,204.368,106399999.0
2005-11-23 02:51:00,204.368,204.371,204.329,204.35,46100000.0
2005-11-23 02:52:00,204.328,204.365,204.328,204.362,46600000.0
2005-11-23 02:53:00,204.354,204.386,204.354,204.37,49600000.0
2005-11-23 02:54:00,204.366,204.405,204.366,204.405,35800000.0
2005-11-23 02:55:00,204.406,204.427,204.39,204.405,41000000.0
2005-11-23 02:56:00,204.4,204.446,204.393,204.393,48500000.0
2005-11-23 02:57:00,204.381,204.411,204.377,204.402,52800000.0
2005-11-23 02:58:00,204.407,204.407,204.39,204.407,23700000.0
2005-11-23 02:59:00,204.4,204.432,204.393,204.432,68700001.0
2005-11-23 03:00:00,204.42,204.438,204.416,204.424,45700000.0
2005-11-23 03:01:00,204.433,204.433,204.402,204.408,24700000.0
2005-11-23 03:02:00,204.419,204.426,204.413,204.413,59199999.0
2005-11-23 03:03:00,204.418,204.418,204.395,204.395,26800000.0
2005-11-23 03:04:00,204.398,204.407,204.382,204.404,57100000.0
2005-11-23 03:05:00,204.398,204.398,204.37,204.37,30000000.0
2005-11-23 03:06:00,204.382,204.395,204.368,204.395,57000000.0
2005-11-23 03:07:00,204.38,204.39,204.378,204.389,46299999.0
2005-11-23 03:08:00,204.406,204.412,204.387,204.387,21000000.0
2005-11-23 03:09:00,204.375,204.407,204.369,204.387,56800001.0
2005-11-23 03:10:00,204.372,204.385,204.347,204.347,49899999.0
2005-11-23 03:11:00,204.348,204.378,204.34,204.34,62500000.0
2005-11-23 03:12:00,204.328,204.338,204.313,204.313,73300000.0
2005-11-23 03:13:00,204.328,204.328,204.316,204.318,58800000.0
2005-11-23 03:14:00,204.332,204.371,204.332,204.345,22000000.0
2005-11-23 03:15:00,204.354,204.373,204.324,204.338,77100000.0
2005-11-23 03:16:00,204.329,204.329,204.298,204.3,29400000.0
2005-11-23 03:17:00,204.294,204.317,204.292,204.308,59300001.0
2005-11-23 03:18:00,204.308,204.308,204.272,204.292,56600000.0
2005-11-23 03:19:00,204.3,204.31,204.295,204.305,71899998.0
2005-11-23 03:20:00,204.286,204.295,204.278,204.278,72600000.0
2005-11-23 03:21:00,204.289,204.32,204.288,204.3,63500000.0
2005-11-23 03:22:00,204.294,204.295,204.277,204.277,42500000.0
2005-11-23 03:23:00,204.295,204.3,204.281,204.281,46000000.0
2005-11-23 03:24:00,204.294,204.305,204.294,204.3,71099999.0
2005-11-23 03:25:00,204.294,204.304,204.29,204.29,45400000.0
2005-11-23 03:26:00,204.283,204.311,204.283,204.311,61500001.0
2005-11-23 03:27:00,204.307,204.318,204.303,204.316,37700000.0
2005-11-23 03:28:00,204.316,204.316,204.286,204.301,63000000.0
2005-11-23 03:29:00,204.301,204.301,204.286,204.287,55700000.0
2005-11-23 03:30:00,204.281,204.296,204.246,204.246,52000000.0
2005-11-23 03:31:00,204.25,204.265,204.214,204.265,40600000.0
2005-11-23 03:32:00,204.272,204.272,204.262,204.262,48300000.0
2005-11-23 03:33:00,204.26,204.263,204.255,204.263,27900000.0
2005-11-23 03:34:00,204.255,204.255,204.235,204.235,38200000.0
2005-11-23 03:35:00,204.215,204.217,204.163,204.163,31900000.0
2005-11-23 03:36:00,204.159,204.192,204.159,204.179,51000000.0
2005-11-23 03:37:00,204.193,204.193,204.174,204.176,45000000.0
2005-11-23 03:38:00,204.199,204.216,204.175,204.212,34500000.0
2005-11-23 03:39:00,204.23,204.251,204.22,204.227,61300000.0
2005-11-23 03:40:00,204.216,204.226,204.211,204.226,39199999.0
2005-11-23 03:41:00,204.226,204.243,204.217,204.23,108700001.0
2005-11-23 03:42:00,204.234,204.249,204.225,204.225,79700000.0
2005-11-23 03:43:00,204.234,204.246,204.201,204.231,37000000.0
2005-11-23 03:44:00,204.242,204.244,204.226,204.244,54999999.0
2005-11-23 03:45:00,204.254,204.256,204.248,204.248,14400000.0
2005-11-23 03:46:00,204.231,204.245,204.231,204.242,97700001.0
2005-11-23 03:47:00,204.26,204.265,204.238,204.255,64000000.0
2005-11-23 03:48:00,204.234,204.254,204.222,204.254,30000000.0
2005-11-23 03:49:00,204.268,204.283,204.264,204.264,27700000.0
2005-11-23 03:50:00,204.266,204.284,204.266,204.284,12700000.0
2005-11-23 03:51:00,204.289,204.293,204.279,204.279,45600000.0
2005-11-23 03:52:00,204.279,204.279,204.251,204.26,38400000.0
2005-11-23 03:53:00,204.255,204.28,204.255,204.28,37900001.0
2005-11-23 03:54:00,204.282,204.29,204.275,204.29,21200000.0
2005-11-23 03:55:00,204.304,204.304,204.265,204.269,22700000.0
2005-11-23 03:56:00,204.255,204.297,204.254,204.293,58600001.0
2005-11-23 03:57:00,204.291,204.291,204.257,204.272,55099999.0
2005-11-23 03:58:00,204.265,204.267,204.245,204.267,69700001.0
2005-11-23 03:59:00,204.255,204.267,204.247,204.265,30700000.0
2005-11-23 04:00:00,204.272,204.285,204.272,204.274,27600000.0
2005-11-23 04:01:00,204.265,204.271,204.261,204.265,44700000.0
2005-11-23 04:02:00,204.266,204.301,204.266,204.297,59400000.0
2005-11-23 04:03:00,204.301,204.301,204.286,204.292,25399999.0
2005-11-23 04:04:00,204.266,204.266,204.248,204.259,85800000.0
2005-11-23 04:05:00,204.265,204.273,204.251,204.253,67300000.0
2005-11-23 04:06:00,204.242,204.25,204.232,204.232,21500000.0
2005-11-23 04:07:00,204.222,204.269,204.215,204.269,54800000.0
2005-11-23 04:08:00,204.299,204.345,204.298,204.345,97199999.0
2005-11-23 04:09:00,204.336,204.337,204.3,204.3,128099999.0
2005-11-23 04:10:00,204.291,204.291,204.243,204.246,77200002.0
2005-11-23 04:11:00,204.253,204.277,204.253,204.263,58900001.0
2005-11-23 04:12:00,204.254,204.272,204.238,204.238,45200000.0
2005-11-23 04:13:00,204.239,204.257,204.239,204.25,40000000.0
2005-11-23 04:14:00,204.242,204.268,204.241,204.25,58500000.0
2005-11-23 04:15:00,204.25,204.26,204.223,204.233,40000000.0
2005-11-23 04:16:00,204.208,204.218,204.201,204.201,36400000.0
2005-11-23 04:17:00,204.196,204.206,204.184,204.206,46700000.0
2005-11-23 04:18:00,204.202,204.209,204.198,204.198,26400000.0
2005-11-23 04:19:00,204.203,204.237,204.203,204.237,22800000.0
2005-11-23 04:20:00,204.235,204.24,204.225,204.225,43000000.0
2005-11-23 04:21:00,204.23,204.253,204.23,204.234,32700000.0
2005-11-23 04:22:00,204.225,204.245,204.225,204.23,21100000.0
2005-11-23 04:23:00,204.239,204.243,204.223,204.223,54200000.0
2005-11-23 04:24:00,204.233,204.248,204.216,204.226,47200000.0
2005-11-23 04:25:00,204.204,204.212,204.203,204.203,54700000.0
2005-11-23 04:26:00,204.209,204.22,204.203,204.211,23100000.0
2005-11-23 04:27:00,204.198,204.223,204.194,204.208,28200000.0
2005-11-23 04:28:00,204.198,204.215,204.198,204.213,8900000.0
2005-11-23 04:29:00,204.226,204.237,204.201,204.201,50800000.0
2005-11-23 04:30:00,204.206,204.223,204.206,204.212,59000000.0
2005-11-23 04:31:00,204.217,204.217,204.194,204.206,28299999.0
2005-11-23 04:32:00,204.203,204.243,204.197,204.238,60399999.0
2005-11-23 04:33:00,204.231,204.249,204.226,204.227,33500000.0
2005-11-23 04:34:00,204.22,204.23,204.213,204.217,55800001.0
2005-11-23 04:35:00,204.219,204.241,204.219,204.225,53600000.0
2005-11-23 04:36:00,204.214,204.245,204.214,204.221,25000000.0
2005-11-23 04:37:00,204.213,204.242,204.213,204.223,67900000.0
2005-11-23 04:38:00,204.219,204.221,204.188,204.221,43400000.0
2005-11-23 04:39:00,204.243,204.258,204.234,204.239,58900000.0
2005-11-23 04:40:00,204.227,204.237,204.206,204.206,66799999.0
2005-11-23 04:41:00,204.202,204.211,204.194,204.2,25900000.0
2005-11-23 04:42:00,204.187,204.211,204.18,204.188,52900000.0
2005-11-23 04:43:00,204.206,204.226,204.206,204.213,31100000.0
2005-11-23 04:44:00,204.224,204.224,204.195,204.215,36700000.0
2005-11-23 04:45:00,204.208,204.228,204.208,204.22,34000000.0
2005-11-23 04:46:00,204.222,204.23,204.22,204.22,26300000.0
2005-11-23 04:47:00,204.23,204.234,204.218,204.221,41899999.0
2005-11-23 04:48:00,204.23,204.238,204.219,204.227,59300000.0
2005-11-23 04:49:00,204.221,204.229,204.217,204.217,37400000.0
2005-11-23 04:50:00,204.22,204.225,204.215,204.22,54200000.0
2005-11-23 04:51:00,204.223,204.243,204.215,204.243,15200000.0
2005-11-23 04:52:00,204.231,204.231,204.21,204.22,51800000.0
2005-11-23 04:53:00,204.226,204.226,204.195,204.204,61200000.0
2005-11-23 04:54:00,204.211,204.222,204.199,204.222,52600000.0
2005-11-23 04:55:00,204.222,204.231,204.217,204.217,32400000.0
2005-11-23 04:56:00,204.223,204.239,204.215,204.226,43400000.0
2005-11-23 04:57:00,204.23,204.23,204.209,204.215,43100000.0
2005-11-23 04:58:00,204.209,204.229,204.209,204.223,47000000.0
2005-11-23 04:59:00,204.219,204.227,204.203,204.208,18000000.0
2005-11-23 05:00:00,204.202,204.236,204.199,204.218,60100001.0
2005-11-23 05:01:00,204.214,204.228,204.211,204.22,64900001.0
2005-11-23 05:02:00,204.211,204.215,204.199,204.215,45400000.0
2005-11-23 05:03:00,204.231,204.243,204.231,204.237,47000001.0
2005-11-23 05:04:00,204.24,204.255,204.24,204.255,21000000.0
2005-11-23 05:05:00,204.252,204.252,204.212,204.227,45700000.0
2005-11-23 05:06:00,204.23,204.256,204.23,204.238,61100000.0
2005-11-23 05:07:00,204.255,204.255,204.235,204.235,49500000.0
2005-11-23 05:08:00,204.243,204.268,204.243,204.26,66000000.0
2005-11-23 05:09:00,204.26,204.269,204.26,204.268,43100000.0
2005-11-23 05:10:00,204.26,204.265,204.245,204.25,36000000.0
2005-11-23 05:11:00,204.25,204.26,204.24,204.26,89999999.0
2005-11-23 05:12:00,204.25,204.263,204.25,204.263,30500000.0
2005-11-23 05:13:00,204.26,204.275,204.25,204.262,32700000.0
2005-11-23 05:14:00,204.264,204.276,204.253,204.258,64200000.0
2005-11-23 05:15:00,204.248,204.25,204.24,204.24,31699999.0
2005-11-23 05:16:00,204.248,204.267,204.242,204.261,47900000.0
2005-11-23 05:17:00,204.248,204.252,204.236,204.25,42700000.0
2005-11-23 05:18:00,204.255,204.255,204.245,204.245,36900000.0
2005-11-23 05:19:00,204.253,204.269,204.247,204.256,61700000.0
2005-11-23 05:20:00,204.274,204.274,204.26,204.26,8300000.0
2005-11-23 05:21:00,204.255,204.262,204.243,204.245,41900000.0
2005-11-23 05:22:00,204.259,204.272,204.251,204.251,41700000.0
2005-11-23 05:23:00,204.255,204.265,204.25,204.25,36200000.0
2005-11-23 05:24:00,204.257,204.26,204.24,204.25,76399999.0
2005-11-23 05:25:00,204.259,204.273,204.253,204.273,86999999.0
2005-11-23 05:26:00,204.264,204.265,204.248,204.248,55900000.0
2005-11-23 05:27:00,204.252,204.258,204.248,204.258,51800000.0
2005-11-23 05:28:00,204.263,204.263,204.25,204.257,59100000.0
2005-11-23 05:29:00,204.247,204.258,204.247,204.256,44100000.0
2005-11-23 05:30:00,204.276,204.282,204.268,204.279,29400000.0
2005-11-23 05:31:00,204.28,204.28,204.268,204.268,28800000.0
2005-11-23 05:32:00,204.289,204.307,204.289,204.298,67700000.0
2005-11-23 05:33:00,204.292,204.325,204.288,204.308,36099999.0
2005-11-23 05:34:00,204.31,204.31,204.31,204.31,10400000.0
2005-11-23 05:35:00,204.31,204.31,204.274,204.286,49700000.0
2005-11-23 05:36:00,204.286,204.313,204.286,204.305,59900000.0
2005-11-23 05:37:00,204.309,204.322,204.282,204.282,35600000.0
2005-11-23 05:38:00,204.29,204.309,204.286,204.291,40700000.0
2005-11-23 05:39:00,204.284,204.314,204.284,204.313,49599999.0
2005-11-23 05:40:00,204.313,204.313,204.282,204.282,26800000.0
2005-11-23 05:41:00,204.278,204.3,204.271,204.3,32600000.0
2005-11-23 05:42:00,204.303,204.31,204.263,204.275,42300000.0
2005-11-23 05:43:00,204.254,204.272,204.251,204.272,94100001.0
2005-11-23 05:44:00,204.274,204.274,204.237,204.258,29500000.0
2005-11-23 05:45:00,204.265,204.265,204.26,204.26,51700000.0
2005-11-23 05:46:00,204.251,204.277,204.251,204.26,72100000.0
2005-11-23 05:47:00,204.266,204.269,204.258,204.262,37300000.0
2005-11-23 05:48:00,204.259,204.259,204.229,204.237,44800000.0
2005-11-23 05:49:00,204.233,204.247,204.229,204.234,38800001.0
2005-11-23 05:50:00,204.221,204.26,204.221,204.259,40800000.0
2005-11-23 05:51:00,204.261,204.275,204.238,204.252,83300001.0
2005-11-23 05:52:00,204.28,204.28,204.26,204.28,61499999.0
2005-11-23 05:53:00,204.272,204.282,204.272,204.282,29500000.0
2005-11-23 05:54:00,204.27,204.275,204.27,204.275,2400000.0
2005-11-23 05:55:00,204.262,204.272,204.244,204.25,55299999.0
2005-11-23 05:56:00,204.251,204.275,204.249,204.254,60200000.0
2005-11-23 05:57:00,204.276,204.276,204.249,204.249,46800000.0
2005-11-23 05:58:00,204.26,204.269,204.251,204.253,54899999.0
2005-11-23 05:59:00,204.251,204.268,204.245,204.245,50400000.0
2005-11-23 06:00:00,204.228,204.228,204.2,204.218,13300000.0
2005-11-23 06:01:00,204.23,204.238,204.201,204.201,88400001.0
2005-11-23 06:02:00,204.209,204.229,204.197,204.219,39000000.0
2005-11-23 06:03:00,204.211,204.247,204.202,204.247,35200000.0
2005-11-23 06:04:00,204.243,204.254,204.229,204.241,71800001.0
2005-11-23 06:05:00,204.239,204.244,204.205,204.207,22000000.0
2005-11-23 06:06:00,204.181,204.189,204.155,204.168,72600000.0
2005-11-23 06:07:00,204.168,204.206,204.168,204.206,53400001.0
2005-11-23 06:08:00,204.216,204.269,204.216,204.257,29600000.0
2005-11-23 06:09:00,204.244,204.269,204.244,204.261,64600000.0
2005-11-23 06:10:00,204.27,204.291,204.27,204.28,36900000.0
2005-11-23 06:11:00,204.285,204.297,204.277,204.292,54499999.0
2005-11-23 06:12:00,204.303,204.323,204.288,204.315,87600002.0
2005-11-23 06:13:00,204.309,204.317,204.298,204.311,26900000.0
2005-11-23 06:14:00,204.315,204.318,204.282,204.305,40800000.0
2005-11-23 06:15:00,204.313,204.313,204.299,204.307,35600000.0
2005-11-23 06:16:00,204.306,204.324,204.302,204.322,54100001.0
2005-11-23 06:17:00,204.319,204.319,204.296,204.302,54900000.0
2005-11-23 06:18:00,204.282,204.284,204.266,204.266,36700000.0
2005-11-23 06:19:00,204.278,204.309,204.238,204.304,35300000.0
2005-11-23 06:20:00,204.321,204.321,204.291,204.294,49200000.0
2005-11-23 06:21:00,204.28,204.291,204.275,204.275,74400001.0
2005-11-23 06:22:00,204.287,204.312,204.284,204.284,29800000.0
2005-11-23 06:23:00,204.317,204.337,204.317,204.337,67499999.0
2005-11-23 06:24:00,204.326,204.349,204.326,204.347,24000000.0
2005-11-23 06:25:00,204.331,204.331,204.302,204.302,29500000.0
2005-11-23 06:26:00,204.306,204.328,204.304,204.324,45500000.0
2005-11-23 06:27:00,204.31,204.328,204.3,204.308,61300000.0
2005-11-23 06:28:00,204.3,204.306,204.294,204.306,35500000.0
2005-11-23 06:29:00,204.319,204.341,204.313,204.313,24700000.0
2005-11-23 06:30:00,204.318,204.339,204.318,204.335,32200000.0
2005-11-23 06:31:00,204.34,204.345,204.33,204.33,89000000.0
2005-11-23 06:32:00,204.334,204.352,204.252,204.252,63400000.0
2005-11-23 06:33:00,204.261,204.29,204.261,204.276,46700000.0
2005-11-23 06:34:00,204.265,204.295,204.254,204.295,26800000.0
2005-11-23 06:35:00,204.286,204.286,204.236,204.271,62600000.0
2005-11-23 06:36:00,204.289,204.293,204.282,204.287,49800000.0
2005-11-23 06:37:00,204.278,204.278,204.257,204.257,30800000.0
2005-11-23 06:38:00,204.267,204.282,204.259,204.264,46500000.0
2005-11-23 06:39:00,204.267,204.291,204.257,204.257,65200000.0
2005-11-23 06:40:00,204.248,204.267,204.242,204.25,60000000.0
2005-11-23 06:41:00,204.239,204.25,204.239,204.25,32800000.0
2005-11-23 06:42:00,204.25,204.255,204.25,204.255,85600001.0
2005-11-23 06:43:00,204.253,204.265,204.245,204.25,61200000.0
2005-11-23 06:44:00,204.246,204.246,204.212,204.212,35000000.0
2005-11-23 06:45:00,204.207,204.207,204.182,204.192,39900001.0
2005-11-23 06:46:00,204.179,204.212,204.179,204.21,89600000.0
2005-11-23 06:47:00,204.209,204.236,204.209,204.236,18400000.0
2005-11-23 06:48:00,204.245,204.268,204.23,204.268,67299999.0
2005-11-23 06:49:00,204.244,204.279,204.243,204.266,24600000.0
2005-11-23 06:50:00,204.27,204.3,204.27,204.29,23200000.0
2005-11-23 06:51:00,204.308,204.308,204.251,204.262,54200001.0
2005-11-23 06:52:00,204.259,204.266,204.243,204.266,47900000.0
2005-11-23 06:53:00,204.263,204.27,204.232,204.27,26700000.0
2005-11-23 06:54:00,204.246,204.255,204.232,204.234,35800000.0
2005-11-23 06:55:00,204.226,204.242,204.221,204.242,52000000.0
2005-11-23 06:56:00,204.251,204.251,204.228,204.241,27500000.0
2005-11-23 06:57:00,204.239,204.259,204.23,204.245,66000000.0
2005-11-23 06:58:00,204.231,204.253,204.231,204.253,32400001.0
2005-11-23 06:59:00,204.254,204.258,204.234,204.24,81300000.0
2005-11-23 07:00:00,204.234,204.254,204.227,204.228,47500000.0
2005-11-23 07:01:00,204.227,204.227,204.202,204.202,32200001.0
2005-11-23 07:02:00,204.201,204.215,204.192,204.212,45600000.0
2005-11-23 07:03:00,204.195,204.225,204.165,204.225,32300000.0
2005-11-23 07:04:00,204.223,204.242,204.205,204.22,46800000.0
2005-11-23 07:05:00,204.227,204.282,204.227,204.282,63000000.0
2005-11-23 07:06:00,204.289,204.328,204.289,204.31,113999998.0
2005-11-23 07:07:00,204.307,204.307,204.253,204.253,42100000.0
2005-11-23 07:08:00,204.272,204.274,204.263,204.263,57400000.0
2005-11-23 07:09:00,204.275,204.275,204.253,204.26,30400000.0
2005-11-23 07:10:00,204.271,204.276,204.249,204.252,44300000.0
2005-11-23 07:11:00,204.252,204.265,204.252,204.252,33700000.0
2005-11-23 07:12:00,204.255,204.297,204.255,204.291,32200000.0
2005-11-23 07:13:00,204.267,204.282,204.251,204.282,52100000.0
2005-11-23 07:14:00,204.287,204.315,204.287,204.314,63500000.0
2005-11-23 07:15:00,204.312,204.315,204.3,204.3,61700000.0
2005-11-23 07:16:00,204.311,204.311,204.293,204.293,16300000.0
2005-11-23 07:17:00,204.298,204.312,204.28,204.28,83400000.0
2005-11-23 07:18:00,204.276,204.276,204.25,204.25,38000000.0
2005-11-23 07:19:00,204.271,204.296,204.268,204.285,51800000.0
2005-11-23 07:20:00,204.278,204.285,204.268,204.285,38400000.0
2005-11-23 07:21:00,204.28,204.294,204.28,204.294,46599999.0
2005-11-23 07:22:00,204.299,204.299,204.281,204.286,55099999.0
2005-11-23 07:23:00,204.288,204.295,204.273,204.287,59400000.0
2005-11-23 07:24:00,204.307,204.352,204.307,204.332,37500000.0
2005-11-23 07:25:00,204.314,204.327,204.311,204.327,57300000.0
2005-11-23 07:26:00,204.325,204.325,204.289,204.31,56600000.0
2005-11-23 07:27:00,204.303,204.306,204.289,204.306,31500000.0
2005-11-23 07:28:00,204.315,204.331,204.308,204.32,78400000.0
2005-11-23 07:29:00,204.34,204.34,204.315,204.34,72500000.0
2005-11-23 07:30:00,204.326,204.326,204.29,204.319,42800000.0
2005-11-23 07:31:00,204.335,204.335,204.325,204.335,40000000.0
2005-11-23 07:32:00,204.33,204.36,204.327,204.36,29500000.0
2005-11-23 07:33:00,204.338,204.344,204.331,204.333,60100000.0
2005-11-23 07:34:00,204.33,204.34,204.325,204.325,37100000.0
2005-11-23 07:35:00,204.334,204.334,204.316,204.324,68199999.0
2005-11-23 07:36:00,204.334,204.349,204.326,204.334,38100000.0
2005-11-23 07:37:00,204.325,204.339,204.325,204.338,32400000.0
2005-11-23 07:38:00,204.328,204.345,204.327,204.345,38000000.0
2005-11-23 07:39:00,204.349,204.362,204.343,204.35,85399999.0
2005-11-23 07:40:00,204.354,204.354,204.326,204.327,74300000.0
2005-11-23 07:41:00,204.331,204.333,204.329,204.333,55699999.0
2005-11-23 07:42:00,204.345,204.35,204.34,204.34,49799999.0
2005-11-23 07:43:00,204.34,204.351,204.329,204.347,59300000.0
2005-11-23 07:44:00,204.346,204.355,204.329,204.349,38700000.0
2005-11-23 07:45:00,204.359,204.382,204.357,204.364,39700000.0
2005-11-23 07:46:00,204.365,204.374,204.354,204.354,48600000.0
2005-11-23 07:47:00,204.347,204.362,204.335,204.348,79299999.0
2005-11-23 07:48:00,204.336,204.351,204.336,204.351,33900000.0
2005-11-23 07:49:00,204.356,204.364,204.351,204.357,23300000.0
2005-11-23 07:50:00,204.357,204.357,204.333,204.333,40700000.0
2005-11-23 07:51:00,204.345,204.35,204.33,204.348,52800000.0
2005-11-23 07:52:00,204.336,204.361,204.336,204.35,49700000.0
2005-11-23 07:53:00,204.352,204.352,204.344,204.348,43800000.0
2005-11-23 07:54:00,204.333,204.405,204.333,204.4,85900000.0
2005-11-23 07:55:00,204.379,204.396,204.376,204.387,68899999.0
2005-11-23 07:56:00,204.383,204.394,204.365,204.365,49600000.0
2005-11-23 07:57:00,204.36,204.374,204.348,204.348,36500000.0
2005-11-23 07:58:00,204.348,204.365,204.348,204.358,38800000.0
2005-11-23 07:59:00,204.36,204.389,204.36,204.389,28800000.0
2005-11-23 08:00:00,204.397,204.398,204.347,204.347,16100000.0
2005-11-23 08:01:00,204.359,204.382,204.333,204.371,40000000.0
2005-11-23 08:02:00,204.388,204.388,204.357,204.362,54400000.0
2005-11-23 08:03:00,204.355,204.363,204.349,204.363,41800001.0
2005-11-23 08:04:00,204.352,204.378,204.352,204.363,23600000.0
2005-11-23 08:05:00,204.343,204.35,204.313,204.313,45100000.0
2005-11-23 08:06:00,204.313,204.337,204.293,204.337,56399999.0
2005-11-23 08:07:00,204.33,204.33,204.305,204.324,46500000.0
2005-11-23 08:08:00,204.337,204.337,204.268,204.268,39800001.0
2005-11-23 08:09:00,204.294,204.3,204.25,204.25,51400000.0
2005-11-23 08:10:00,204.254,204.297,204.239,204.297,31800000.0
2005-11-23 08:11:00,204.34,204.357,204.325,204.325,43100001.0
2005-11-23 08:12:00,204.307,204.307,204.229,204.251,28000000.0
2005-11-23 08:13:00,204.23,204.253,204.176,204.176,55100000.0
2005-11-23 08:14:00,204.143,204.247,204.143,204.23,86900002.0
2005-11-23 08:15:00,204.273,204.361,204.273,204.361,37600000.0
2005-11-23 08:16:00,204.364,204.388,204.327,204.388,50300000.0
2005-11-23 08:17:00,204.436,204.458,204.409,204.428,68200000.0
2005-11-23 08:18:00,204.453,204.492,204.453,204.473,39800000.0
2005-11-23 08:19:00,204.456,204.456,204.437,204.437,75000000.0
2005-11-23 08:20:00,204.443,204.451,204.424,204.424,26200000.0
2005-11-23 08:21:00,204.424,204.489,204.424,204.474,50700000.0
2005-11-23 08:22:00,204.468,204.517,204.468,204.487,67700000.0
2005-11-23 08:23:00,204.471,204.471,204.399,204.438,44500000.0
2005-11-23 08:24:00,204.443,204.497,204.431,204.497,26800000.0
2005-11-23 08:25:00,204.504,204.53,204.504,204.529,45199999.0
2005-11-23 08:26:00,204.539,204.571,204.539,204.565,50600001.0
2005-11-23 08:27:00,204.555,204.555,204.515,204.517,14800000.0
2005-11-23 08:28:00,204.526,204.526,204.497,204.498,53500000.0
2005-11-23 08:29:00,204.494,204.509,204.485,204.509,28900000.0
2005-11-23 08:30:00,204.516,204.538,204.507,204.509,31300000.0
2005-11-23 08:31:00,204.49,204.49,204.451,204.485,42200000.0
2005-11-23 08:32:00,204.496,204.52,204.493,204.52,74800001.0
2005-11-23 08:33:00,204.518,204.566,204.518,204.555,115600000.0
2005-11-23 08:34:00,204.546,204.547,204.497,204.502,48700000.0
2005-11-23 08:35:00,204.483,204.499,204.483,204.497,51000000.0
2005-11-23 08:36:00,204.487,204.49,204.48,204.485,46000000.0
2005-11-23 08:37:00,204.468,204.502,204.457,204.502,64400000.0
2005-11-23 08:38:00,204.502,204.506,204.365,204.365,57100000.0
2005-11-23 08:39:00,204.378,204.397,204.362,204.39,66200000.0
2005-11-23 08:40:00,204.413,204.448,204.413,204.448,36600000.0
2005-11-23 08:41:00,204.443,204.465,204.434,204.462,30300000.0
2005-11-23 08:42:00,204.485,204.508,204.479,204.507,54300000.0
2005-11-23 08:43:00,204.513,204.558,204.51,204.521,49400001.0
2005-11-23 08:44:00,204.527,204.528,204.49,204.498,71200000.0
2005-11-23 08:45:00,204.494,204.499,204.445,204.45,27600000.0
2005-11-23 08:46:00,204.454,204.468,204.443,204.452,30100000.0
2005-11-23 08:47:00,204.456,204.494,204.456,204.494,35900000.0
2005-11-23 08:48:00,204.503,204.526,204.493,204.526,35800000.0
2005-11-23 08:49:00,204.516,204.52,204.476,204.476,64200000.0
2005-11-23 08:50:00,204.47,204.487,204.465,204.487,45300001.0
2005-11-23 08:51:00,204.481,204.519,204.481,204.519,53599999.0
2005-11-23 08:52:00,204.523,204.523,204.476,204.486,77300001.0
2005-11-23 08:53:00,204.451,204.451,204.429,204.44,32800000.0
2005-11-23 08:54:00,204.432,204.441,204.409,204.409,26300000.0
2005-11-23 08:55:00,204.417,204.425,204.405,204.422,71000002.0
2005-11-23 08:56:00,204.412,204.426,204.402,204.41,30600000.0
2005-11-23 08:57:00,204.403,204.442,204.403,204.442,35900000.0
2005-11-23 08:58:00,204.445,204.465,204.427,204.427,69600000.0
2005-11-23 08:59:00,204.444,204.481,204.444,204.445,55400001.0
2005-11-23 09:00:00,204.437,204.446,204.417,204.417,46100001.0
2005-11-23 09:01:00,204.397,204.401,204.385,204.39,74100001.0
2005-11-23 09:02:00,204.394,204.405,204.388,204.4,54800001.0
2005-11-23 09:03:00,204.38,204.428,204.38,204.425,40300000.0
2005-11-23 09:04:00,204.412,204.441,204.405,204.419,68200000.0
2005-11-23 09:05:00,204.424,204.437,204.409,204.421,46600000.0
2005-11-23 09:06:00,204.429,204.46,204.427,204.46,47100000.0
2005-11-23 09:07:00,204.448,204.448,204.432,204.447,42700000.0
2005-11-23 09:08:00,204.443,204.451,204.415,204.415,40500000.0
2005-11-23 09:09:00,204.404,204.415,204.384,204.385,47100000.0
2005-11-23 09:10:00,204.391,204.399,204.378,204.391,67600000.0
2005-11-23 09:11:00,204.386,204.394,204.366,204.373,65400000.0
2005-11-23 09:12:00,204.375,204.375,204.348,204.349,91400001.0
2005-11-23 09:13:00,204.338,204.375,204.332,204.37,76300001.0
2005-11-23 09:14:00,204.367,204.377,204.355,204.365,51300000.0
2005-11-23 09:15:00,204.363,204.374,204.361,204.372,43199999.0
2005-11-23 09:16:00,204.353,204.353,204.315,204.337,37700000.0
2005-11-23 09:17:00,204.334,204.334,204.305,204.322,64700000.0
2005-11-23 09:18:00,204.315,204.335,204.297,204.332,34600000.0
2005-11-23 09:19:00,204.347,204.373,204.323,204.323,53799999.0
2005-11-23 09:20:00,204.312,204.403,204.308,204.4,41000000.0
2005-11-23 09:21:00,204.388,204.388,204.321,204.323,60200000.0
2005-11-23 09:22:00,204.313,204.326,204.299,204.299,46300000.0
2005-11-23 09:23:00,204.304,204.349,204.294,204.349,22900000.0
2005-11-23 09:24:00,204.356,204.373,204.337,204.337,49800000.0
2005-11-23 09:25:00,204.312,204.331,204.284,204.328,58900000.0
2005-11-23 09:26:00,204.344,204.348,204.328,204.332,78099999.0
2005-11-23 09:27:00,204.326,204.352,204.318,204.319,65200001.0
2005-11-23 09:28:00,204.334,204.336,204.3,204.325,42400000.0
2005-11-23 09:29:00,204.289,204.321,204.271,204.307,53600000.0
2005-11-23 09:30:00,204.28,204.28,204.235,204.243,22400000.0
2005-11-23 09:31:00,204.247,204.293,204.247,204.292,35900000.0
2005-11-23 09:32:00,204.296,204.327,204.282,204.327,41100000.0
2005-11-23 09:33:00,204.342,204.342,204.322,204.335,62800000.0
2005-11-23 09:34:00,204.336,204.336,204.293,204.307,52000000.0
2005-11-23 09:35:00,204.3,204.325,204.283,204.283,67300000.0
2005-11-23 09:36:00,204.287,204.287,204.211,204.243,51500000.0
2005-11-23 09:37:00,204.238,204.256,204.201,204.201,71499999.0
2005-11-23 09:38:00,204.181,204.21,204.181,204.208,43700000.0
2005-11-23 09:39:00,204.21,204.21,204.173,204.182,32200000.0
2005-11-23 09:40:00,204.155,204.165,204.139,204.146,49300000.0
2005-11-23 09:41:00,204.144,204.189,204.144,204.189,70099998.0
2005-11-23 09:42:00,204.197,204.23,204.197,204.23,36799999.0
2005-11-23 09:43:00,204.222,204.279,204.215,204.279,60400000.0
2005-11-23 09:44:00,204.278,204.302,204.271,204.302,51000000.0
2005-11-23 09:45:00,204.291,204.291,204.268,204.274,47500000.0
2005-11-23 09:46:00,204.251,204.251,204.214,204.223,24700000.0
2005-11-23 09:47:00,204.218,204.229,204.208,204.222,98300002.0
2005-11-23 09:48:00,204.231,204.241,204.225,204.229,43700000.0
2005-11-23 09:49:00,204.22,204.241,204.217,204.226,34400000.0
2005-11-23 09:50:00,204.24,204.243,204.213,204.223,54200000.0
2005-11-23 09:51:00,204.252,204.347,204.252,204.347,40200000.0
2005-11-23 09:52:00,204.353,204.415,204.341,204.378,39300000.0
2005-11-23 09:53:00,204.385,204.397,204.372,204.396,63200000.0
2005-11-23 09:54:00,204.392,204.431,204.392,204.427,78699999.0
2005-11-23 09:55:00,204.425,204.425,204.405,204.417,48499999.0
2005-11-23 09:56:00,204.4,204.426,204.387,204.399,80700001.0
2005-11-23 09:57:00,204.402,204.42,204.39,204.398,60700000.0
2005-11-23 09:58:00,204.389,204.416,204.389,204.393,47500000.0
2005-11-23 09:59:00,204.393,204.407,204.386,204.407,19800000.0
2005-11-23 10:00:00,204.413,204.413,204.362,204.362,91099999.0
2005-11-23 10:01:00,204.358,204.378,204.349,204.359,47900000.0
2005-11-23 10:02:00,204.368,204.368,204.336,204.336,31400000.0
2005-11-23 10:03:00,204.313,204.313,204.287,204.297,36600001.0
2005-11-23 10:04:00,204.264,204.264,204.217,204.222,35700000.0
2005-11-23 10:05:00,204.228,204.282,204.222,204.282,44300000.0
2005-11-23 10:06:00,204.298,204.31,204.284,204.301,48500001.0
2005-11-23 10:07:00,204.308,204.318,204.234,204.238,70000000.0
2005-11-23 10:08:00,204.241,204.269,204.227,204.269,70600000.0
2005-11-23 10:09:00,204.264,204.277,204.259,204.268,40900000.0
2005-11-23 10:10:00,204.267,204.267,204.231,204.266,33800000.0
2005-11-23 10:11:00,204.24,204.243,204.223,204.225,25700000.0
2005-11-23 10:12:00,204.189,204.189,204.149,204.168,41500000.0
2005-11-23 10:13:00,204.16,204.172,204.152,204.163,43600000.0
2005-11-23 10:14:00,204.175,204.199,204.175,204.199,40900000.0
2005-11-23 10:15:00,204.199,204.208,204.19,204.201,58400000.0
2005-11-23 10:16:00,204.208,204.209,204.154,204.154,24100000.0
2005-11-23 10:17:00,204.138,204.18,204.138,204.18,64999999.0
2005-11-23 10:18:00,204.177,204.189,204.16,204.16,53600000.0
2005-11-23 10:19:00,204.155,204.16,204.093,204.106,78000000.0
2005-11-23 10:20:00,204.112,204.112,204.087,204.111,46400000.0
2005-11-23 10:21:00,204.1,204.1,204.053,204.053,52800000.0
2005-11-23 10:22:00,204.067,204.067,204.038,204.045,45500000.0
2005-11-23 10:23:00,204.05,204.074,204.038,204.074,47700000.0
2005-11-23 10:24:00,204.061,204.062,204.036,204.036,62600001.0
2005-11-23 10:25:00,204.013,204.064,204.0,204.026,55700000.0
2005-11-23 10:26:00,204.042,204.042,203.986,203.993,50700000.0
2005-11-23 10:27:00,204.002,204.002,203.961,203.966,20000000.0
2005-11-23 10:28:00,203.947,203.949,203.921,203.936,55800000.0
2005-11-23 10:29:00,203.937,203.996,203.927,203.993,46500000.0
2005-11-23 10:30:00,203.999,204.019,203.978,203.98,79500000.0
2005-11-23 10:31:00,203.973,203.982,203.959,203.959,34100000.0
2005-11-23 10:32:00,203.961,204.003,203.961,203.998,43100000.0
2005-11-23 10:33:00,204.019,204.027,203.976,203.976,64400000.0
2005-11-23 10:34:00,203.987,204.011,203.953,203.953,10400000.0
2005-11-23 10:35:00,203.939,203.948,203.934,203.938,21700000.0
2005-11-23 10:36:00,203.956,203.964,203.933,203.962,92399999.0
2005-11-23 10:37:00,203.971,203.972,203.946,203.954,71800000.0
2005-11-23 10:38:00,203.968,203.998,203.968,203.982,91400001.0
2005-11-23 10:39:00,203.984,204.003,203.982,204.0,17300000.0
2005-11-23 10:40:00,204.014,204.028,203.966,203.966,28100000.0
2005-11-23 10:41:00,203.964,203.978,203.947,203.978,26200000.0
2005-11-23 10:42:00,204.011,204.07,204.003,204.07,80600000.0
2005-11-23 10:43:00,204.08,204.08,204.059,204.075,108400000.0
2005-11-23 10:44:00,204.085,204.091,204.071,204.087,68200000.0
2005-11-23 10:45:00,204.119,204.163,204.119,204.163,33900000.0
2005-11-23 10:46:00,204.143,204.163,204.133,204.163,22900000.0
2005-11-23 10:47:00,204.174,204.195,204.161,204.187,84500000.0
2005-11-23 10:48:00,204.185,204.195,204.165,204.167,76000000.0
2005-11-23 10:49:00,204.153,204.189,204.122,204.122,71800001.0
2005-11-23 10:50:00,204.109,204.128,204.103,204.113,76000000.0
2005-11-23 10:51:00,204.128,204.15,204.12,204.144,68499998.0
2005-11-23 10:52:00,204.156,204.207,204.147,204.204,62700000.0
2005-11-23 10:53:00,204.201,204.216,204.106,204.108,50999999.0
2005-11-23 10:54:00,204.09,204.1,204.076,204.079,41399999.0
2005-11-23 10:55:00,204.065,204.101,204.059,204.101,52300000.0
2005-11-23 10:56:00,204.095,204.107,204.04,204.04,43300000.0
2005-11-23 10:57:00,204.033,204.038,203.977,203.977,36800000.0
2005-11-23 10:58:00,203.943,203.968,203.943,203.967,69800000.0
2005-11-23 10:59:00,203.945,203.963,203.926,203.926,48700000.0
2005-11-23 11:00:00,203.931,203.962,203.93,203.955,29500000.0
2005-11-23 11:01:00,203.973,203.996,203.969,203.996,56300001.0
2005-11-23 11:02:00,203.991,203.991,203.943,203.966,18200000.0
2005-11-23 11:03:00,203.959,203.988,203.957,203.978,29300000.0
2005-11-23 11:04:00,203.985,203.986,203.958,203.98,46400000.0
2005-11-23 11:05:00,203.964,203.964,203.921,203.921,38600000.0
2005-11-23 11:06:00,203.921,203.948,203.913,203.936,38900000.0
2005-11-23 11:07:00,203.928,203.945,203.928,203.94,43100000.0
2005-11-23 11:08:00,203.972,203.998,203.972,203.982,26300000.0
2005-11-23 11:09:00,203.985,203.997,203.946,203.95,42300000.0
2005-11-23 11:10:00,203.952,203.977,203.95,203.97,64600000.0
2005-11-23 11:11:00,203.982,204.0,203.964,204.0,98000000.0
2005-11-23 11:12:00,204.023,204.054,204.014,204.054,49800001.0
2005-11-23 11:13:00,204.045,204.071,204.035,204.04,52400001.0
2005-11-23 11:14:00,204.042,204.043,204.007,204.007,56600001.0
2005-11-23 11:15:00,203.991,204.015,203.984,203.984,75799999.0
2005-11-23 11:16:00,203.974,203.993,203.965,203.989,28900000.0
2005-11-23 11:17:00,203.979,203.993,203.966,203.981,53400000.0
2005-11-23 11:18:00,203.962,203.982,203.962,203.98,27700000.0
2005-11-23 11:19:00,203.991,204.044,203.991,204.042,51800000.0
2005-11-23 11:20:00,204.022,204.036,204.011,204.017,65700000.0
2005-11-23 11:21:00,204.018,204.018,203.993,204.004,30100000.0
2005-11-23 11:22:00,203.998,204.009,203.991,203.991,95500001.0
2005-11-23 11:23:00,203.985,203.995,203.955,203.955,28100000.0
2005-11-23 11:24:00,203.927,203.96,203.894,203.96,37800000.0
2005-11-23 11:25:00,203.945,203.945,203.914,203.924,49400000.0
2005-11-23 11:26:00,203.905,203.961,203.886,203.961,45100000.0
2005-11-23 11:27:00,203.97,204.002,203.97,203.999,49500000.0
2005-11-23 11:28:00,203.99,204.004,203.96,203.968,64200001.0
2005-11-23 11:29:00,203.963,203.993,203.931,203.94,63000000.0
2005-11-23 11:30:00,203.943,204.054,203.943,204.053,82799999.0
2005-11-23 11:31:00,204.076,204.097,204.06,204.097,46600000.0
2005-11-23 11:32:00,204.096,204.137,204.088,204.122,63500000.0
2005-11-23 11:33:00,204.099,204.126,204.091,204.126,29400000.0
2005-11-23 11:34:00,204.125,204.148,204.125,204.144,38300001.0
2005-11-23 11:35:00,204.137,204.16,204.137,204.16,68700000.0
2005-11-23 11:36:00,204.17,204.221,204.17,204.211,67800000.0
2005-11-23 11:37:00,204.213,204.222,204.208,204.208,43800000.0
2005-11-23 11:38:00,204.196,204.225,204.19,204.207,15000000.0
2005-11-23 11:39:00,204.197,204.238,204.197,204.238,45800000.0
2005-11-23 11:40:00,204.227,204.227,204.208,204.22,50100000.0
2005-11-23 11:41:00,204.222,204.222,204.189,204.199,65400001.0
2005-11-23 11:42:00,204.204,204.225,204.2,204.21,101199999.0
2005-11-23 11:43:00,204.214,204.228,204.208,204.217,36100000.0
2005-11-23 11:44:00,204.231,204.233,204.211,204.217,66200000.0
2005-11-23 11:45:00,204.206,204.208,204.174,204.184,42600000.0
2005-11-23 11:46:00,204.193,204.247,204.193,204.216,53000000.0
2005-11-23 11:47:00,204.209,204.225,204.202,204.22,58900001.0
2005-11-23 11:48:00,204.218,204.281,204.215,204.281,26200000.0
2005-11-23 11:49:00,204.277,204.365,204.277,204.348,50000000.0
2005-11-23 11:50:00,204.337,204.388,204.329,204.369,46600000.0
2005-11-23 11:51:00,204.386,204.397,204.372,204.393,38600000.0
2005-11-23 11:52:00,204.406,204.424,204.397,204.406,55300000.0
2005-11-23 11:53:00,204.411,204.43,204.39,204.39,85300000.0
2005-11-23 11:54:00,204.377,204.397,204.34,204.34,74000000.0
2005-11-23 11:55:00,204.346,204.346,204.315,204.333,26700000.0
2005-11-23 11:56:00,204.334,204.34,204.327,204.334,50500000.0
2005-11-23 11:57:00,204.339,204.35,204.326,204.343,57900000.0
2005-11-23 11:58:00,204.34,204.355,204.34,204.343,71000001.0
2005-11-23 11:59:00,204.362,204.369,204.324,204.324,33100000.0
2005-11-23 12:00:00,204.342,204.378,204.342,204.36,49700001.0
2005-11-23 12:01:00,204.356,204.375,204.348,204.375,28400000.0
2005-11-23 12:02:00,204.379,204.416,204.366,204.408,66199999.0
2005-11-23 12:03:00,204.403,204.403,204.333,204.333,36600000.0
2005-11-23 12:04:00,204.322,204.333,204.273,204.28,49400000.0
2005-11-23 12:05:00,204.287,204.287,204.244,204.244,64700000.0
2005-11-23 12:06:00,204.268,204.32,204.268,204.288,24600000.0
2005-11-23 12:07:00,204.285,204.291,204.272,204.275,54500000.0
2005-11-23 12:08:00,204.274,204.281,204.269,204.279,61300000.0
2005-11-23 12:09:00,204.282,204.293,204.282,204.284,45500000.0
2005-11-23 12:10:00,204.295,204.295,204.261,204.283,62400000.0
2005-11-23 12:11:00,204.283,204.284,204.256,204.282,39500000.0
2005-11-23 12:12:00,204.284,204.312,204.28,204.31,74099999.0
2005-11-23 12:13:00,204.319,204.339,204.295,204.302,43500000.0
2005-11-23 12:14:00,204.303,204.319,204.303,204.304,54100000.0
2005-11-23 12:15:00,204.305,204.356,204.305,204.35,33400000.0
2005-11-23 12:16:00,204.36,204.375,204.345,204.372,86300000.0
2005-11-23 12:17:00,204.373,204.377,204.353,204.375,57700001.0
2005-11-23 12:18:00,204.37,204.378,204.365,204.378,56500000.0
2005-11-23 12:19:00,204.393,204.437,204.393,204.437,34400000.0
2005-11-23 12:20:00,204.437,204.441,204.393,204.415,36200000.0
2005-11-23 12:21:00,204.436,204.461,204.41,204.413,72100000.0
2005-11-23 12:22:00,204.417,204.448,204.41,204.448,21100000.0
2005-11-23 12:23:00,204.466,204.474,204.445,204.474,60300000.0
2005-11-23 12:24:00,204.485,204.511,204.485,204.502,40300000.0
2005-11-23 12:25:00,204.506,204.538,204.482,204.538,44000000.0
2005-11-23 12:26:00,204.546,204.561,204.529,204.531,60700000.0
2005-11-23 12:27:00,204.512,204.532,204.496,204.496,45300000.0
2005-11-23 12:28:00,204.512,204.519,204.476,204.476,44400000.0
2005-11-23 12:29:00,204.459,204.459,204.4,204.415,67099999.0
2005-11-23 12:30:00,204.405,204.467,204.403,204.467,49400000.0
2005-11-23 12:31:00,204.485,204.502,204.467,204.497,55800000.0
2005-11-23 12:32:00,204.514,204.527,204.507,204.517,47000000.0
2005-11-23 12:33:00,204.52,204.537,204.52,204.527,41800001.0
2005-11-23 12:34:00,204.518,204.518,204.481,204.481,64099999.0
2005-11-23 12:35:00,204.483,204.492,204.452,204.467,37000000.0
2005-11-23 12:36:00,204.463,204.48,204.454,204.454,59200000.0
2005-11-23 12:37:00,204.463,204.495,204.463,204.464,55300000.0
2005-11-23 12:38:00,204.452,204.452,204.416,204.431,64499999.0
2005-11-23 12:39:00,204.416,204.416,204.387,204.394,44400000.0
2005-11-23 12:40:00,204.383,204.39,204.368,204.383,9500000.0
2005-11-23 12:41:00,204.391,204.422,204.391,204.414,71900000.0
2005-11-23 12:42:00,204.422,204.422,204.406,204.41,83900001.0
2005-11-23 12:43:00,204.41,204.41,204.386,204.386,36500000.0
2005-11-23 12:44:00,204.377,204.38,204.367,204.371,72800001.0
2005-11-23 12:45:00,204.365,204.365,204.347,204.365,22700000.0
2005-11-23 12:46:00,204.359,204.385,204.357,204.366,29500000.0
2005-11-23 12:47:00,204.366,204.375,204.359,204.375,61000000.0
2005-11-23 12:48:00,204.368,204.392,204.354,204.392,33500000.0
2005-11-23 12:49:00,204.407,204.483,204.407,204.465,75200001.0
2005-11-23 12:50:00,204.479,204.479,204.453,204.47,28000000.0
2005-11-23 12:51:00,204.46,204.468,204.441,204.468,43500000.0
2005-11-23 12:52:00,204.456,204.487,204.456,204.487,28800000.0
2005-11-23 12:53:00,204.482,204.493,204.454,204.454,55700000.0
2005-11-23 12:54:00,204.475,204.49,204.445,204.49,53499999.0
2005-11-23 12:55:00,204.494,204.494,204.463,204.486,31200000.0
2005-11-23 12:56:00,204.476,204.482,204.466,204.466,51900000.0
2005-11-23 12:57:00,204.459,204.459,204.426,204.442,18300000.0
2005-11-23 12:58:00,204.428,204.428,204.371,204.376,38700000.0
2005-11-23 12:59:00,204.376,204.377,204.363,204.376,45200000.0
2005-11-23 13:00:00,204.361,204.361,204.322,204.327,70800000.0
2005-11-23 13:01:00,204.327,204.34,204.288,204.288,37900000.0
2005-11-23 13:02:00,204.279,204.289,204.259,204.259,47000000.0
2005-11-23 13:03:00,204.269,204.277,204.244,204.25,68900000.0
2005-11-23 13:04:00,204.255,204.273,204.255,204.259,52100001.0
2005-11-23 13:05:00,204.28,204.284,204.239,204.239,60800000.0
2005-11-23 13:06:00,204.208,204.222,204.204,204.222,67100001.0
2005-11-23 13:07:00,204.212,204.213,204.18,204.18,18800000.0
2005-11-23 13:08:00,204.167,204.179,204.136,204.171,59300000.0
2005-11-23 13:09:00,204.165,204.165,204.131,204.131,49500000.0
2005-11-23 13:10:00,204.116,204.15,204.114,204.15,28800000.0
2005-11-23 13:11:00,204.149,204.149,204.121,204.132,64199999.0
2005-11-23 13:12:00,204.111,204.114,204.073,204.082,52300000.0
2005-11-23 13:13:00,204.067,204.196,204.067,204.189,59300000.0
2005-11-23 13:14:00,204.208,204.261,204.208,204.261,61300000.0
2005-11-23 13:15:00,204.257,204.271,204.227,204.227,37200000.0
2005-11-23 13:16:00,204.223,204.223,204.205,204.22,65500000.0
2005-11-23 13:17:00,204.223,204.225,204.206,204.206,46900000.0
2005-11-23 13:18:00,204.242,204.242,204.212,204.232,44600000.0
2005-11-23 13:19:00,204.234,204.248,204.199,204.199,46300001.0
2005-11-23 13:20:00,204.215,204.219,204.191,204.192,50600000.0
2005-11-23 13:21:00,204.177,204.199,204.157,204.188,37000000.0
2005-11-23 13:22:00,204.165,204.19,204.158,204.158,26200000.0
2005-11-23 13:23:00,204.18,204.185,204.158,204.184,131800000.0
2005-11-23 13:24:00,204.19,204.204,204.178,204.2,35300000.0
2005-11-23 13:25:00,204.187,204.213,204.177,204.213,52800000.0
2005-11-23 13:26:00,204.213,204.215,204.177,204.186,79600000.0
2005-11-23 13:27:00,204.182,204.223,204.182,204.194,74699999.0
2005-11-23 13:28:00,204.17,204.189,204.166,204.166,57600000.0
2005-11-23 13:29:00,204.159,204.187,204.159,204.187,24800000.0
2005-11-23 13:30:00,204.189,204.204,204.167,204.188,46299999.0
2005-11-23 13:31:00,204.205,204.21,204.19,204.205,42200000.0
2005-11-23 13:32:00,204.208,204.228,204.199,204.211,47700000.0
2005-11-23 13:33:00,204.204,204.211,204.197,204.201,27000000.0
2005-11-23 13:34:00,204.195,204.235,204.195,204.235,17600000.0
2005-11-23 13:35:00,204.234,204.24,204.225,204.24,46200000.0
2005-11-23 13:36:00,204.227,204.238,204.227,204.238,26400000.0
2005-11-23 13:37:00,204.238,204.238,204.217,204.225,25600000.0
2005-11-23 13:38:00,204.22,204.224,204.199,204.205,50400001.0
2005-11-23 13:39:00,204.212,204.212,204.181,204.196,80100001.0
2005-11-23 13:40:00,204.182,204.202,204.177,204.185,54000000.0
2005-11-23 13:41:00,204.193,204.199,204.18,204.199,22000000.0
2005-11-23 13:42:00,204.2,204.2,204.185,204.195,70100000.0
2005-11-23 13:43:00,204.202,204.202,204.178,204.178,25600000.0
2005-11-23 13:44:00,204.167,204.176,204.149,204.149,94099999.0
2005-11-23 13:45:00,204.121,204.142,204.116,204.13,72900000.0
2005-11-23 13:46:00,204.13,204.139,204.117,204.127,81500000.0
2005-11-23 13:47:00,204.133,204.154,204.122,204.142,54899999.0
2005-11-23 13:48:00,204.157,204.172,204.142,204.142,40200000.0
2005-11-23 13:49:00,204.143,204.156,204.141,204.155,43700000.0
2005-11-23 13:50:00,204.158,204.158,204.138,204.145,30800000.0
2005-11-23 13:51:00,204.142,204.142,204.127,204.13,28300000.0
2005-11-23 13:52:00,204.13,204.142,204.129,204.133,61500000.0
2005-11-23 13:53:00,204.119,204.155,204.119,204.155,44000000.0
2005-11-23 13:54:00,204.153,204.171,204.145,204.171,32200000.0
2005-11-23 13:55:00,204.166,204.169,204.161,204.163,27900000.0
2005-11-23 13:56:00,204.149,204.167,204.149,204.16,51999999.0
2005-11-23 13:57:00,204.153,204.153,204.119,204.152,56200000.0
2005-11-23 13:58:00,204.153,204.153,204.144,204.148,44500001.0
2005-11-23 13:59:00,204.149,204.163,204.133,204.133,60700000.0
2005-11-23 14:00:00,204.124,204.142,204.122,204.131,57700000.0
2005-11-23 14:01:00,204.135,204.169,204.131,204.169,27600000.0
2005-11-23 14:02:00,204.182,204.189,204.158,204.168,60200000.0
2005-11-23 14:03:00,204.164,204.178,204.133,204.16,47700000.0
2005-11-23 14:04:00,204.143,204.148,204.121,204.136,65000000.0
2005-11-23 14:05:00,204.123,204.142,204.102,204.142,31900000.0
2005-11-23 14:06:00,204.141,204.157,204.116,204.137,71000001.0
2005-11-23 14:07:00,204.15,204.153,204.11,204.11,77100001.0
2005-11-23 14:08:00,204.109,204.121,204.076,204.083,71499999.0
2005-11-23 14:09:00,204.081,204.101,204.064,204.095,39000000.0
2005-11-23 14:10:00,204.082,204.096,204.073,204.073,24600000.0
2005-11-23 14:11:00,204.065,204.082,204.056,204.077,84500001.0
2005-11-23 14:12:00,204.067,204.078,204.061,204.065,43099999.0
2005-11-23 14:13:00,204.053,204.073,204.037,204.048,62600000.0
2005-11-23 14:14:00,204.054,204.062,204.048,204.062,38500001.0
2005-11-23 14:15:00,204.073,204.089,204.063,204.076,37000000.0
2005-11-23 14:16:00,204.097,204.103,204.088,204.093,29000000.0
2005-11-23 14:17:00,204.09,204.121,204.09,204.121,50700000.0
2005-11-23 14:18:00,204.123,204.132,204.087,204.087,27200000.0
2005-11-23 14:19:00,204.087,204.1,204.078,204.098,73800001.0
2005-11-23 14:20:00,204.096,204.182,204.096,204.182,36600000.0
2005-11-23 14:21:00,204.18,204.213,204.173,204.213,29400000.0
2005-11-23 14:22:00,204.213,204.221,204.207,204.207,100300001.0
2005-11-23 14:23:00,204.202,204.213,204.19,204.208,21000000.0
2005-11-23 14:24:00,204.211,204.247,204.211,204.22,45000000.0
2005-11-23 14:25:00,204.231,204.244,204.224,204.242,81900000.0
2005-11-23 14:26:00,204.251,204.261,204.238,204.239,34900000.0
2005-11-23 14:27:00,204.24,204.263,204.239,204.263,89700000.0
2005-11-23 14:28:00,204.25,204.25,204.24,204.242,17200000.0
2005-11-23 14:29:00,204.228,204.258,204.224,204.258,35600000.0
2005-11-23 14:30:00,204.245,204.26,204.233,204.237,57200000.0
2005-11-23 14:31:00,204.225,204.225,204.195,204.195,13400000.0
2005-11-23 14:32:00,204.201,204.217,204.192,204.192,71599999.0
2005-11-23 14:33:00,204.2,204.206,204.19,204.197,38700000.0
2005-11-23 14:34:00,204.217,204.223,204.212,204.217,11400000.0
2005-11-23 14:35:00,204.233,204.237,204.216,204.216,30000000.0
2005-11-23 14:36:00,204.226,204.229,204.203,204.203,27200000.0
2005-11-23 14:37:00,204.199,204.231,204.199,204.218,56100001.0
2005-11-23 14:38:00,204.223,204.255,204.223,204.255,62200000.0
2005-11-23 14:39:00,204.242,204.254,204.224,204.243,50000000.0
2005-11-23 14:40:00,204.234,204.238,204.202,204.202,61500000.0
2005-11-23 14:41:00,204.205,204.214,204.187,204.209,29100000.0
2005-11-23 14:42:00,204.214,204.219,204.196,204.197,56600000.0
2005-11-23 14:43:00,204.188,204.2,204.186,204.186,50099999.0
2005-11-23 14:44:00,204.188,204.269,204.188,204.269,39000000.0
2005-11-23 14:45:00,204.28,204.28,204.25,204.253,42600000.0
2005-11-23 14:46:00,204.258,204.261,204.239,204.239,63300001.0
2005-11-23 14:47:00,204.252,204.261,204.232,204.248,55200000.0
2005-11-23 14:48:00,204.234,204.252,204.228,204.252,29500000.0
2005-11-23 14:49:00,204.252,204.255,204.241,204.254,53200001.0
2005-11-23 14:50:00,204.241,204.242,204.223,204.236,31600000.0
2005-11-23 14:51:00,204.232,204.254,204.232,204.245,46200000.0
2005-11-23 14:52:00,204.239,204.239,204.194,204.207,48699999.0
2005-11-23 14:53:00,204.212,204.226,204.194,204.205,66099999.0
2005-11-23 14:54:00,204.206,204.237,204.206,204.232,86599999.0
2005-11-23 14:55:00,204.235,204.238,204.218,204.233,57200000.0
2005-11-23 14:56:00,204.241,204.241,204.215,204.22,39900000.0
2005-11-23 14:57:00,204.225,204.242,204.225,204.23,37500000.0
2005-11-23 14:58:00,204.236,204.238,204.227,204.238,63600000.0
2005-11-23 14:59:00,204.234,204.259,204.234,204.254,19400000.0
2005-11-23 15:00:00,204.263,204.263,204.254,204.257,29100000.0
2005-11-23 15:01:00,204.274,204.313,204.264,204.29,79700000.0
2005-11-23 15:02:00,204.28,204.339,204.28,204.333,79900000.0
2005-11-23 15:03:00,204.317,204.317,204.269,204.272,29100000.0
2005-11-23 15:04:00,204.277,204.286,204.276,204.281,24600000.0
2005-11-23 15:05:00,204.251,204.251,204.232,204.232,38800000.0
2005-11-23 15:06:00,204.224,204.235,204.211,204.211,47700000.0
2005-11-23 15:07:00,204.225,204.233,204.211,204.217,49000000.0
2005-11-23 15:08:00,204.235,204.252,204.232,204.232,63099999.0
2005-11-23 15:09:00,204.233,204.255,204.233,204.255,46000000.0
2005-11-23 15:10:00,204.255,204.261,204.249,204.249,43000000.0
2005-11-23 15:11:00,204.24,204.255,204.24,204.255,21600000.0
2005-11-23 15:12:00,204.239,204.239,204.208,204.208,77100001.0
2005-11-23 15:13:00,204.187,204.221,204.18,204.181,41700000.0
2005-11-23 15:14:00,204.171,204.171,204.155,204.158,82200000.0
2005-11-23 15:15:00,204.136,204.136,204.115,204.13,23300000.0
2005-11-23 15:16:00,204.142,204.163,204.138,204.154,36600000.0
2005-11-23 15:17:00,204.157,204.157,204.129,204.14,71900001.0
2005-11-23 15:18:00,204.123,204.123,204.105,204.105,37000000.0
2005-11-23 15:19:00,204.087,204.089,204.06,204.072,44900000.0
2005-11-23 15:20:00,204.064,204.087,204.063,204.087,30800000.0
2005-11-23 15:21:00,204.073,204.073,204.042,204.049,43500000.0
2005-11-23 15:22:00,204.037,204.053,204.031,204.042,78400001.0
2005-11-23 15:23:00,204.041,204.059,204.031,204.037,51300000.0
2005-11-23 15:24:00,204.047,204.066,204.026,204.066,26800000.0
2005-11-23 15:25:00,204.076,204.076,204.057,204.063,37300000.0
2005-11-23 15:26:00,204.06,204.062,204.034,204.062,48900001.0
2005-11-23 15:27:00,204.072,204.101,204.072,204.09,11200000.0
2005-11-23 15:28:00,204.088,204.12,204.088,204.12,41200000.0
2005-11-23 15:29:00,204.121,204.19,204.121,204.187,54000000.0
2005-11-23 15:30:00,204.173,204.187,204.14,204.147,73500002.0
2005-11-23 15:31:00,204.153,204.21,204.153,204.21,71099999.0
2005-11-23 15:32:00,204.216,204.225,204.197,204.197,20700000.0
2005-11-23 15:33:00,204.186,204.206,204.176,204.2,62300000.0
2005-11-23 15:34:00,204.205,204.252,204.205,204.25,11600000.0
2005-11-23 15:35:00,204.242,204.242,204.215,204.235,21800000.0
2005-11-23 15:36:00,204.245,204.245,204.219,204.222,59800000.0
2005-11-23 15:37:00,204.207,204.207,204.19,204.198,46900000.0
2005-11-23 15:38:00,204.197,204.197,204.177,204.19,35200000.0
2005-11-23 15:39:00,204.173,204.173,204.13,204.13,20200000.0
2005-11-23 15:40:00,204.141,204.157,204.138,204.149,39100000.0
2005-11-23 15:41:00,204.192,204.234,204.192,204.234,29100000.0
2005-11-23 15:42:00,204.251,204.274,204.25,204.269,20800000.0
2005-11-23 15:43:00,204.286,204.286,204.248,204.27,87899999.0
2005-11-23 15:44:00,204.287,204.305,204.277,204.277,39800000.0
2005-11-23 15:45:00,204.281,204.3,204.261,204.261,61300000.0
2005-11-23 15:46:00,204.287,204.287,204.192,204.205,56400000.0
2005-11-23 15:47:00,204.194,204.201,204.186,204.191,55300000.0
2005-11-23 15:48:00,204.19,204.19,204.161,204.182,28700000.0
2005-11-23 15:49:00,204.173,204.21,204.159,204.21,39500000.0
2005-11-23 15:50:00,204.209,204.209,204.174,204.204,42900000.0
2005-11-23 15:51:00,204.184,204.202,204.176,204.186,61500000.0
2005-11-23 15:52:00,204.174,204.174,204.155,204.155,48500000.0
2005-11-23 15:53:00,204.169,204.169,204.133,204.165,50100000.0
2005-11-23 15:54:00,204.162,204.162,204.146,204.156,82500000.0
2005-11-23 15:55:00,204.148,204.161,204.136,204.147,32100000.0
2005-11-23 15:56:00,204.137,204.141,204.131,204.131,56099999.0
2005-11-23 15:57:00,204.135,204.157,204.134,204.134,76700000.0
2005-11-23 15:58:00,204.127,204.127,204.103,204.106,38900000.0
2005-11-23 15:59:00,204.11,204.117,204.106,204.117,28500000.0
2005-11-23 16:00:00,204.111,204.118,204.091,204.091,29600000.0
2005-11-23 16:01:00,204.078,204.078,204.035,204.046,62000000.0
2005-11-23 16:02:00,204.025,204.042,204.019,204.038,61199998.0
2005-11-23 16:03:00,204.064,204.064,204.037,204.037,31100000.0
2005-11-23 16:04:00,204.008,204.015,203.972,203.998,50700001.0
2005-11-23 16:05:00,203.986,203.995,203.94,203.94,52400000.0
2005-11-23 16:06:00,203.936,203.994,203.926,203.989,56200000.0
2005-11-23 16:07:00,203.963,204.0,203.961,203.961,24900000.0
2005-11-23 16:08:00,203.953,204.026,203.953,204.026,19900000.0
2005-11-23 16:09:00,204.029,204.038,204.003,204.003,62700001.0
2005-11-23 16:10:00,204.009,204.061,204.009,204.061,48000000.0
2005-11-23 16:11:00,204.07,204.085,204.05,204.053,40000000.0
2005-11-23 16:12:00,204.051,204.051,203.977,203.98,38400000.0
2005-11-23 16:13:00,203.987,204.0,203.961,203.987,37100000.0
2005-11-23 16:14:00,203.976,204.002,203.976,204.002,21900000.0
2005-11-23 16:15:00,204.022,204.034,203.998,204.013,59700000.0
2005-11-23 16:16:00,204.02,204.046,203.991,203.995,48300001.0
2005-11-23 16:17:00,203.998,204.021,203.977,204.01,34100000.0
2005-11-23 16:18:00,204.017,204.036,204.013,204.021,32200000.0
2005-11-23 16:19:00,204.038,204.041,204.005,204.041,65800000.0
2005-11-23 16:20:00,204.046,204.046,204.03,204.03,41700001.0
2005-11-23 16:21:00,204.039,204.049,204.017,204.017,28200000.0
2005-11-23 16:22:00,204.037,204.055,204.015,204.046,101599999.0
2005-11-23 16:23:00,204.051,204.092,204.051,204.055,59300000.0
2005-11-23 16:24:00,204.061,204.061,204.04,204.04,46600000.0
2005-11-23 16:25:00,204.034,204.045,204.019,204.045,24300000.0
2005-11-23 16:26:00,204.056,204.082,204.056,204.082,37900000.0
2005-11-23 16:27:00,204.053,204.053,204.013,204.013,26300000.0
2005-11-23 16:28:00,204.001,204.011,203.988,203.988,31500000.0
2005-11-23 16:29:00,203.993,204.019,203.985,204.019,48900000.0
2005-11-23 16:30:00,204.022,204.031,204.013,204.013,59300001.0
2005-11-23 16:31:00,203.999,204.029,203.998,204.009,61500000.0
2005-11-23 16:32:00,204.003,204.018,203.992,204.018,20000000.0
2005-11-23 16:33:00,204.03,204.05,204.009,204.017,42700000.0
2005-11-23 16:34:00,204.027,204.045,204.002,204.018,41900000.0
2005-11-23 16:35:00,203.994,204.01,203.982,203.995,46400000.0
2005-11-23 16:36:00,204.002,204.009,203.979,203.979,52100000.0
2005-11-23 16:37:00,203.982,203.996,203.963,203.975,51600000.0
2005-11-23 16:38:00,203.962,203.986,203.954,203.975,28300000.0
2005-11-23 16:39:00,203.975,203.985,203.973,203.98,41800000.0
2005-11-23 16:40:00,203.964,203.964,203.935,203.935,37000000.0
2005-11-23 16:41:00,203.931,203.931,203.838,203.838,78800000.0
2005-11-23 16:42:00,203.821,203.821,203.759,203.776,33500000.0
2005-11-23 16:43:00,203.769,203.782,203.755,203.779,34400000.0
2005-11-23 16:44:00,203.785,203.856,203.776,203.856,37700000.0
2005-11-23 16:45:00,203.867,203.901,203.867,203.901,61200000.0
2005-11-23 16:46:00,203.917,203.945,203.865,203.865,30600000.0
2005-11-23 16:47:00,203.891,203.891,203.85,203.854,58700000.0
2005-11-23 16:48:00,203.862,203.885,203.812,203.812,36700000.0
2005-11-23 16:49:00,203.795,203.801,203.746,203.748,46800000.0
2005-11-23 16:50:00,203.748,203.787,203.748,203.751,46400000.0
2005-11-23 16:51:00,203.76,203.781,203.745,203.755,76499999.0
2005-11-23 16:52:00,203.733,203.75,203.709,203.727,62100002.0
2005-11-23 16:53:00,203.672,203.705,203.669,203.675,73499999.0
2005-11-23 16:54:00,203.679,203.741,203.679,203.728,71300000.0
2005-11-23 16:55:00,203.725,203.744,203.721,203.741,57500000.0
2005-11-23 16:56:00,203.735,203.744,203.725,203.734,57900000.0
2005-11-23 16:57:00,203.735,203.754,203.718,203.754,39100000.0
2005-11-23 16:58:00,203.777,203.814,203.773,203.792,75200001.0
2005-11-23 16:59:00,203.783,203.787,203.77,203.781,59800001.0
2005-11-23 17:00:00,203.774,203.789,203.757,203.789,65700000.0
2005-11-23 17:01:00,203.792,203.826,203.782,203.816,46200000.0
2005-11-23 17:02:00,203.831,203.854,203.82,203.854,32000000.0
2005-11-23 17:03:00,203.883,203.883,203.839,203.852,70300000.0
2005-11-23 17:04:00,203.892,203.903,203.857,203.888,67399999.0
2005-11-23 17:05:00,203.883,203.906,203.878,203.897,77700000.0
2005-11-23 17:06:00,203.922,203.933,203.897,203.897,19200000.0
2005-11-23 17:07:00,203.867,203.879,203.852,203.876,63200000.0
2005-11-23 17:08:00,203.865,203.882,203.852,203.882,51300001.0
2005-11-23 17:09:00,203.883,203.918,203.883,203.918,19100000.0
2005-11-23 17:10:00,203.928,203.994,203.928,203.981,66800000.0
2005-11-23 17:11:00,203.978,204.006,203.97,204.002,44899999.0
2005-11-23 17:12:00,203.986,203.993,203.97,203.977,44500000.0
2005-11-23 17:13:00,203.982,204.001,203.977,203.996,91900000.0
2005-11-23 17:14:00,203.98,203.98,203.907,203.913,27300000.0
2005-11-23 17:15:00,203.927,203.937,203.912,203.937,44900000.0
2005-11-23 17:16:00,203.936,203.957,203.928,203.945,48900000.0
2005-11-23 17:17:00,203.946,203.971,203.916,203.916,32800000.0
2005-11-23 17:18:00,203.92,203.935,203.92,203.927,23400000.0
2005-11-23 17:19:00,203.934,203.936,203.894,203.894,38300000.0
2005-11-23 17:20:00,203.891,203.912,203.887,203.887,50500000.0
2005-11-23 17:21:00,203.902,203.953,203.902,203.953,37800001.0
2005-11-23 17:22:00,203.94,203.946,203.938,203.945,24700000.0
2005-11-23 17:23:00,203.956,203.961,203.941,203.961,79000001.0
2005-11-23 17:24:00,203.96,203.973,203.935,203.973,36600000.0
2005-11-23 17:25:00,203.972,203.985,203.962,203.972,34700000.0
2005-11-23 17:26:00,203.976,203.976,203.91,203.91,56100000.0
2005-11-23 17:27:00,203.905,203.922,203.901,203.908,39900000.0
2005-11-23 17:28:00,203.908,203.908,203.88,203.881,81000001.0
2005-11-23 17:29:00,203.899,203.905,203.888,203.898,45200000.0
2005-11-23 17:30:00,203.896,203.948,203.896,203.948,28000000.0
2005-11-23 17:31:00,203.946,203.961,203.935,203.947,70300000.0
2005-11-23 17:32:00,203.942,203.949,203.934,203.938,81500002.0
2005-11-23 17:33:00,203.927,203.943,203.922,203.93,59200000.0
2005-11-23 17:34:00,203.927,203.927,203.893,203.895,24300000.0
2005-11-23 17:35:00,203.885,203.901,203.866,203.866,55399999.0
2005-11-23 17:36:00,203.867,203.885,203.861,203.864,93099999.0
2005-11-23 17:37:00,203.855,203.855,203.825,203.837,52400000.0
2005-11-23 17:38:00,203.834,203.868,203.834,203.868,85300000.0
2005-11-23 17:39:00,203.855,203.911,203.843,203.911,55600000.0
2005-11-23 17:40:00,203.903,203.903,203.857,203.857,34300000.0
2005-11-23 17:41:00,203.86,203.928,203.85,203.928,51000000.0
2005-11-23 17:42:00,203.907,203.907,203.878,203.879,39900001.0
2005-11-23 17:43:00,203.878,203.887,203.855,203.865,33600000.0
2005-11-23 17:44:00,203.888,203.957,203.888,203.952,33500000.0
2005-11-23 17:45:00,203.952,203.952,203.932,203.932,70000000.0
2005-11-23 17:46:00,203.941,203.972,203.925,203.956,85500002.0
2005-11-23 17:47:00,203.971,203.971,203.943,203.952,26500000.0
2005-11-23 17:48:00,203.957,203.972,203.945,203.958,79600000.0
2005-11-23 17:49:00,203.995,204.021,203.986,204.016,51000000.0
2005-11-23 17:50:00,204.02,204.02,203.997,203.997,57300000.0
2005-11-23 17:51:00,204.007,204.007,203.935,203.935,43100000.0
2005-11-23 17:52:00,203.962,203.991,203.962,203.991,22800000.0
2005-11-23 17:53:00,203.98,204.003,203.971,204.003,56999999.0
2005-11-23 17:54:00,204.011,204.03,204.005,204.014,59899999.0
2005-11-23 17:55:00,204.032,204.032,203.998,204.014,57300000.0
2005-11-23 17:56:00,204.003,204.101,203.998,204.1,73600001.0
2005-11-23 17:57:00,204.104,204.117,204.085,204.088,44300000.0
2005-11-23 17:58:00,204.12,204.181,204.119,204.169,55200001.0
2005-11-23 17:59:00,204.2,204.228,204.186,204.228,57700000.0
2005-11-23 18:00:00,204.243,204.266,204.221,204.234,60800001.0
2005-11-23 18:01:00,204.247,204.261,204.207,204.222,545600003.0
2005-11-23 18:02:00,204.213,204.235,204.182,204.191,683800000.0
2005-11-23 18:03:00,204.202,204.213,204.171,204.19,736999999.0
2005-11-23 18:04:00,204.195,204.195,204.13,204.13,569499998.0
2005-11-23 18:05:00,204.151,204.18,204.147,204.149,784799996.0
2005-11-23 18:06:00,204.137,204.169,204.137,204.156,563000000.0
2005-11-23 18:07:00,204.146,204.159,204.117,204.12,651899999.0
2005-11-23 18:08:00,204.127,204.16,204.112,204.135,577299999.0
2005-11-23 18:09:00,204.134,204.167,204.116,204.117,510600000.0
2005-11-23 18:10:00,204.123,204.123,204.062,204.064,619799999.0
2005-11-23 18:11:00,204.058,204.102,204.058,204.077,403500001.0
2005-11-23 18:12:00,204.078,204.124,204.078,204.116,299200000.0
2005-11-23 18:13:00,204.125,204.171,204.118,204.145,628199999.0
2005-11-23 18:14:00,204.16,204.185,204.145,204.159,658699997.0
2005-11-23 18:15:00,204.169,204.169,204.119,204.123,685600001.0
2005-11-23 18:16:00,204.125,204.158,204.118,204.144,670599999.0
2005-11-23 18:17:00,204.145,204.167,204.129,204.129,200100003.0
2005-11-23 18:18:00,204.125,204.18,204.123,204.161,348699999.0
2005-11-23 18:19:00,204.169,204.169,204.089,204.119,420199999.0
2005-11-23 18:20:00,204.122,204.162,204.102,204.102,584999999.0
2005-11-23 18:21:00,204.103,204.137,204.103,204.131,658800004.0
2005-11-23 18:22:00,204.131,204.148,204.116,204.136,480800000.0
2005-11-23 18:23:00,204.131,204.142,204.07,204.07,743200001.0
2005-11-23 18:24:00,204.059,204.077,204.044,204.061,564199999.0
2005-11-23 18:25:00,204.077,204.13,204.059,204.083,488399999.0
2005-11-23 18:26:00,204.078,204.088,204.039,204.065,343400002.0
2005-11-23 18:27:00,204.079,204.142,204.055,204.142,362999999.0
2005-11-23 18:28:00,204.153,204.196,204.117,204.169,331200000.0
2005-11-23 18:29:00,204.178,204.203,204.163,204.199,450899998.0
2005-11-23 18:30:00,204.212,204.281,204.212,204.238,326399999.0
2005-11-23 18:31:00,204.268,204.324,204.268,204.292,329100002.0
2005-11-23 18:32:00,204.291,204.343,204.276,204.295,481700001.0
2005-11-23 18:33:00,204.291,204.302,204.267,204.269,437300000.0
2005-11-23 18:34:00,204.263,204.268,204.205,204.21,548500003.0
2005-11-23 18:35:00,204.195,204.224,204.179,204.216,443500000.0
2005-11-23 18:36:00,204.211,204.215,204.16,204.179,296900000.0
2005-11-23 18:37:00,204.187,204.187,204.158,204.159,171800000.0
2005-11-23 18:38:00,204.172,204.197,204.156,204.175,144400000.0
2005-11-23 18:39:00,204.175,204.204,204.161,204.188,169500000.0
2005-11-23 18:40:00,204.181,204.228,204.174,204.228,321200000.0
2005-11-23 18:41:00,204.228,204.251,204.215,204.248,269200000.0
2005-11-23 18:42:00,204.256,204.306,204.252,204.301,234400001.0
2005-11-23 18:43:00,204.298,204.311,204.281,204.281,232699998.0
2005-11-23 18:44:00,204.287,204.325,204.28,204.292,345399999.0
2005-11-23 18:45:00,204.29,204.347,204.29,204.322,231400003.0
2005-11-23 18:46:00,204.322,204.335,204.302,204.335,167300001.0
2005-11-23 18:47:00,204.35,204.406,204.35,204.359,90800000.0
2005-11-23 18:48:00,204.372,204.378,204.353,204.374,137099998.0
2005-11-23 18:49:00,204.369,204.426,204.367,204.399,211600001.0
2005-11-23 18:50:00,204.406,204.408,204.376,204.4,243899999.0
2005-11-23 18:51:00,204.39,204.407,204.348,204.367,157399999.0
2005-11-23 18:52:00,204.363,204.383,204.339,204.36,329500004.0
2005-11-23 18:53:00,204.358,204.369,204.293,204.293,236800001.0
2005-11-23 18:54:00,204.312,204.331,204.306,204.319,210600001.0
2005-11-23 18:55:00,204.33,204.355,204.322,204.33,278000000.0
2005-11-23 18:56:00,204.335,204.36,204.322,204.358,50000000.0
2005-11-23 18:57:00,204.362,204.406,204.362,204.398,163400001.0
2005-11-23 18:58:00,204.398,204.412,204.383,204.41,351800001.0
2005-11-23 18:59:00,204.401,204.413,204.375,204.403,227500001.0
2005-11-23 19:00:00,204.397,204.431,204.391,204.43,101300000.0
2005-11-23 19:01:00,204.426,204.438,204.399,204.428,130600000.0
2005-11-23 19:02:00,204.431,204.443,204.397,204.408,209900000.0
2005-11-23 19:03:00,204.409,204.422,204.401,204.408,240200000.0
2005-11-23 19:04:00,204.396,204.404,204.352,204.352,157800000.0
2005-11-23 19:05:00,204.352,204.432,204.352,204.418,225599999.0
2005-11-23 19:06:00,204.423,204.445,204.407,204.434,382100000.0
2005-11-23 19:07:00,204.446,204.454,204.421,204.436,275400001.0
2005-11-23 19:08:00,204.436,204.458,204.416,204.443,340900000.0
2005-11-23 19:09:00,204.441,204.45,204.428,204.436,189900000.0
2005-11-23 19:10:00,204.425,204.425,204.375,204.39,142400000.0
2005-11-23 19:11:00,204.384,204.384,204.368,204.377,41099999.0
2005-11-23 19:12:00,204.38,204.393,204.346,204.353,128300000.0
2005-11-23 19:13:00,204.348,204.361,204.329,204.347,142400001.0
2005-11-23 19:14:00,204.347,204.348,204.328,204.332,250599999.0
2005-11-23 19:15:00,204.327,204.327,204.267,204.307,291100000.0
2005-11-23 19:16:00,204.31,204.31,204.281,204.289,60200000.0
2005-11-23 19:17:00,204.314,204.327,204.311,204.315,97000000.0
2005-11-23 19:18:00,204.311,204.331,204.3,204.32,151700000.0
2005-11-23 19:19:00,204.315,204.317,204.287,204.301,187599999.0
2005-11-23 19:20:00,204.295,204.295,204.266,204.28,170000000.0
2005-11-23 19:21:00,204.271,204.271,204.22,204.22,152900000.0
2005-11-23 19:22:00,204.205,204.268,204.205,204.23,127700002.0
2005-11-23 19:23:00,204.238,204.288,204.238,204.277,430400000.0
2005-11-23 19:24:00,204.289,204.313,204.285,204.293,107700000.0
2005-11-23 19:25:00,204.305,204.315,204.295,204.3,223500000.0
2005-11-23 19:26:00,204.292,204.322,204.275,204.312,501499999.0
2005-11-23 19:27:00,204.31,204.332,204.31,204.313,313799997.0
2005-11-23 19:28:00,204.307,204.307,204.272,204.297,233299999.0
2005-11-23 19:29:00,204.303,204.341,204.303,204.337,72200000.0
2005-11-23 19:30:00,204.329,204.343,204.324,204.338,245799999.0
2005-11-23 19:31:00,204.339,204.363,204.333,204.34,190700000.0
2005-11-23 19:32:00,204.334,204.365,204.334,204.356,491999999.0
2005-11-23 19:33:00,204.357,204.357,204.318,204.343,156400000.0
2005-11-23 19:34:00,204.347,204.347,204.296,204.329,207599999.0
2005-11-23 19:35:00,204.32,204.337,204.305,204.311,306700001.0
2005-11-23 19:36:00,204.307,204.324,204.301,204.308,202500000.0
2005-11-23 19:37:00,204.321,204.329,204.308,204.325,84300000.0
2005-11-23 19:38:00,204.333,204.35,204.332,204.35,174000000.0
2005-11-23 19:39:00,204.345,204.345,204.282,204.29,211499999.0
2005-11-23 19:40:00,204.296,204.324,204.291,204.323,283400001.0
2005-11-23 19:41:00,204.338,204.338,204.308,204.325,327699999.0
2005-11-23 19:42:00,204.335,204.35,204.325,204.34,130300001.0
2005-11-23 19:43:00,204.346,204.348,204.333,204.333,83400002.0
2005-11-23 19:44:00,204.33,204.345,204.325,204.325,240300001.0
2005-11-23 19:45:00,204.337,204.379,204.337,204.379,143100000.0
2005-11-23 19:46:00,204.386,204.386,204.32,204.32,161200001.0
2005-11-23 19:47:00,204.308,204.328,204.295,204.315,70299999.0
2005-11-23 19:48:00,204.305,204.353,204.305,204.338,241900003.0
2005-11-23 19:49:00,204.331,204.347,204.316,204.33,185100000.0
2005-11-23 19:50:00,204.33,204.354,204.33,204.345,162800000.0
2005-11-23 19:51:00,204.349,204.365,204.331,204.334,176200000.0
2005-11-23 19:52:00,204.336,204.336,204.297,204.31,147399999.0
2005-11-23 19:53:00,204.328,204.389,204.328,204.379,152400000.0
2005-11-23 19:54:00,204.38,204.389,204.331,204.38,161100000.0
2005-11-23 19:55:00,204.37,204.37,204.328,204.328,38900000.0
2005-11-23 19:56:00,204.323,204.335,204.293,204.318,120600000.0
2005-11-23 19:57:00,204.324,204.401,204.324,204.401,157200000.0
2005-11-23 19:58:00,204.402,204.408,204.375,204.375,187000000.0
2005-11-23 19:59:00,204.385,204.422,204.38,204.408,247399999.0
2005-11-23 20:00:00,204.423,204.449,204.416,204.436,90199999.0
2005-11-23 20:01:00,204.44,204.48,204.44,204.459,113099999.0
2005-11-23 20:02:00,204.457,204.477,204.45,204.467,154399999.0
2005-11-23 20:03:00,204.465,204.47,204.453,204.453,115799999.0
2005-11-23 20:04:00,204.45,204.469,204.444,204.461,170699999.0
2005-11-23 20:05:00,204.463,204.475,204.452,204.461,166800001.0
2005-11-23 20:06:00,204.462,204.488,204.462,204.468,190500002.0
2005-11-23 20:07:00,204.485,204.504,204.485,204.493,175699998.0
2005-11-23 20:08:00,204.502,204.539,204.502,204.519,209300000.0
2005-11-23 20:09:00,204.519,204.531,204.488,204.488,136900001.0
2005-11-23 20:10:00,204.483,204.487,204.453,204.477,206500001.0
2005-11-23 20:11:00,204.48,204.48,204.449,204.462,212700000.0
2005-11-23 20:12:00,204.457,204.484,204.448,204.451,479599999.0
2005-11-23 20:13:00,204.451,204.455,204.424,204.445,179899998.0
2005-11-23 20:14:00,204.44,204.45,204.425,204.425,198500003.0
2005-11-23 20:15:00,204.423,204.444,204.413,204.433,316500001.0
2005-11-23 20:16:00,204.432,204.446,204.424,204.427,166299998.0
2005-11-23 20:17:00,204.435,204.457,204.435,204.445,62900000.0
2005-11-23 20:18:00,204.442,204.443,204.393,204.394,154700001.0
2005-11-23 20:19:00,204.386,204.397,204.369,204.397,193999998.0
2005-11-23 20:20:00,204.403,204.43,204.394,204.419,327199998.0
2005-11-23 20:21:00,204.417,204.431,204.411,204.42,159899999.0
2005-11-23 20:22:00,204.423,204.43,204.405,204.416,257199998.0
2005-11-23 20:23:00,204.421,204.472,204.421,204.465,154500001.0
2005-11-23 20:24:00,204.463,204.502,204.463,204.465,173000000.0
2005-11-23 20:25:00,204.468,204.532,204.466,204.526,288999999.0
2005-11-23 20:26:00,204.543,204.58,204.535,204.571,326200001.0
2005-11-23 20:27:00,204.567,204.567,204.533,204.551,199399999.0
2005-11-23 20:28:00,204.545,204.559,204.526,204.537,322000000.0
2005-11-23 20:29:00,204.552,204.57,204.542,204.545,505000000.0
2005-11-23 20:30:00,204.556,204.579,204.556,204.571,593500002.0
2005-11-23 20:31:00,204.59,204.612,204.587,204.607,427300003.0
2005-11-23 20:32:00,204.622,204.651,204.621,204.631,606499998.0
2005-11-23 20:33:00,204.622,204.622,204.577,204.596,192800001.0
2005-11-23 20:34:00,204.588,204.655,204.588,204.655,136300001.0
2005-11-23 20:35:00,204.643,204.646,204.595,204.63,100500000.0
2005-11-23 20:36:00,204.631,204.646,204.596,204.596,138700001.0
2005-11-23 20:37:00,204.584,204.651,204.584,204.651,89499999.0
2005-11-23 20:38:00,204.649,204.674,204.647,204.67,227100000.0
2005-11-23 20:39:00,204.685,204.723,204.671,204.697,161300000.0
2005-11-23 20:40:00,204.699,204.711,204.67,204.683,347800001.0
2005-11-23 20:41:00,204.686,204.713,204.668,204.698,198299999.0
2005-11-23 20:42:00,204.688,204.721,204.687,204.694,219299999.0
2005-11-23 20:43:00,204.692,204.706,204.683,204.7,301800000.0
2005-11-23 20:44:00,204.701,204.715,204.684,204.708,380600001.0
2005-11-23 20:45:00,204.718,204.72,204.694,204.72,230900001.0
2005-11-23 20:46:00,204.723,204.725,204.699,204.7,277499999.0
2005-11-23 20:47:00,204.698,204.721,204.697,204.717,213500001.0
2005-11-23 20:48:00,204.735,204.755,204.73,204.738,233000000.0
2005-11-23 20:49:00,204.75,204.779,204.727,204.754,213700000.0
2005-11-23 20:50:00,204.751,204.785,204.751,204.785,353999999.0
2005-11-23 20:51:00,204.78,204.795,204.758,204.777,174400002.0
2005-11-23 20:52:00,204.778,204.778,204.726,204.76,69400000.0
2005-11-23 20:53:00,204.759,204.766,204.733,204.75,308200000.0
2005-11-23 20:54:00,204.755,204.769,204.738,204.738,149900001.0
2005-11-23 20:55:00,204.735,204.804,204.714,204.788,400500002.0
2005-11-23 20:56:00,204.793,204.804,204.777,204.79,205200000.0
2005-11-23 20:57:00,204.795,204.828,204.793,204.797,393099999.0
2005-11-23 20:58:00,204.792,204.831,204.792,204.827,397600003.0
2005-11-23 20:59:00,204.827,204.827,204.789,204.799,568199998.0
2005-11-23 21:00:00,204.791,204.793,204.75,204.75,446299997.0
2005-11-23 21:01:00,204.755,204.781,204.74,204.743,463900000.0
2005-11-23 21:02:00,204.733,204.755,204.721,204.737,211100000.0
2005-11-23 21:03:00,204.727,204.748,204.709,204.742,252000002.0
2005-11-23 21:04:00,204.761,204.761,204.727,204.751,98700001.0
2005-11-23 21:05:00,204.763,204.79,204.759,204.782,131900000.0
2005-11-23 21:06:00,204.784,204.793,204.77,204.77,210500000.0
2005-11-23 21:07:00,204.778,204.778,204.744,204.749,217700002.0
2005-11-23 21:08:00,204.75,204.77,204.744,204.75,150800001.0
2005-11-23 21:09:00,204.748,204.761,204.74,204.755,63300000.0
2005-11-23 21:10:00,204.761,204.777,204.761,204.767,53200000.0
2005-11-23 21:11:00,204.767,204.768,204.739,204.757,111199998.0
2005-11-23 21:12:00,204.759,204.796,204.753,204.796,81400001.0
2005-11-23 21:13:00,204.799,204.799,204.764,204.771,161799999.0
2005-11-23 21:14:00,204.77,204.793,204.765,204.783,328500000.0
2005-11-23 21:15:00,204.788,204.798,204.77,204.772,330200001.0
2005-11-23 21:16:00,204.773,204.793,204.773,204.773,69900001.0
2005-11-23 21:17:00,204.782,204.813,204.777,204.803,228100001.0
2005-11-23 21:18:00,204.802,204.814,204.784,204.799,118500000.0
2005-11-23 21:19:00,204.801,204.824,204.766,204.795,218600000.0
2005-11-23 21:20:00,204.787,204.787,204.73,204.773,412899999.0
2005-11-23 21:21:00,204.765,204.765,204.718,204.73,269900002.0
2005-11-23 21:22:00,204.71,204.729,204.695,204.695,214499999.0
2005-11-23 21:23:00,204.695,204.711,204.694,204.707,154300000.0
2005-11-23 21:24:00,204.718,204.753,204.718,204.733,188499998.0
2005-11-23 21:25:00,204.725,204.741,204.7,204.704,274100001.0
2005-11-23 21:26:00,204.693,204.703,204.683,204.683,90200000.0
2005-11-23 21:27:00,204.695,204.72,204.695,204.707,190000003.0
2005-11-23 21:28:00,204.71,204.71,204.7,204.705,89300000.0
2005-11-23 21:29:00,204.711,204.726,204.705,204.718,124200000.0
2005-11-23 21:30:00,204.716,204.716,204.694,204.705,108900001.0
2005-11-23 21:31:00,204.686,204.698,204.673,204.697,70000000.0
2005-11-23 21:32:00,204.703,204.738,204.702,204.738,89500000.0
2005-11-23 21:33:00,204.737,204.75,204.721,204.732,168200000.0
2005-11-23 21:34:00,204.729,204.732,204.704,204.716,103100000.0
2005-11-23 21:35:00,204.713,204.714,204.705,204.705,19900000.0
2005-11-23 21:36:00,204.717,204.717,204.706,204.709,75200000.0
2005-11-23 21:37:00,204.709,204.719,204.704,204.704,93000001.0
2005-11-23 21:38:00,204.688,204.712,204.688,204.695,100900000.0
2005-11-23 21:39:00,204.702,204.715,204.702,204.715,16600000.0
2005-11-23 21:40:00,204.728,204.759,204.728,204.756,73299999.0
2005-11-23 21:41:00,204.764,204.784,204.749,204.749,45900000.0
2005-11-23 21:42:00,204.745,204.755,204.736,204.753,149399998.0
2005-11-23 21:43:00,204.761,204.761,204.721,204.721,35200000.0
2005-11-23 21:44:00,204.712,204.745,204.699,204.745,243100000.0
2005-11-23 21:45:00,204.752,204.752,204.73,204.732,119899998.0
2005-11-23 21:46:00,204.73,204.743,204.721,204.728,93700000.0
2005-11-23 21:47:00,204.73,204.732,204.711,204.725,77100000.0
2005-11-23 21:48:00,204.735,204.748,204.721,204.737,141900003.0
2005-11-23 21:49:00,204.727,204.745,204.727,204.737,103300000.0
2005-11-23 21:50:00,204.757,204.762,204.746,204.746,27500000.0
2005-11-23 21:51:00,204.744,204.774,204.744,204.774,120800002.0
2005-11-23 21:52:00,204.783,204.796,204.777,204.78,64200001.0
2005-11-23 21:53:00,204.778,204.78,204.767,204.778,45600000.0
2005-11-23 21:54:00,204.776,204.779,204.741,204.753,80700001.0
2005-11-23 21:55:00,204.735,204.735,204.69,204.721,48700000.0
2005-11-23 21:56:00,204.73,204.738,204.73,204.73,19400000.0
2005-11-23 21:57:00,204.726,204.726,204.708,204.708,75899999.0
2005-11-23 21:58:00,204.708,204.725,204.7,204.7,47200000.0
2005-11-23 21:59:00,204.699,204.699,204.674,204.687,162900000.0
2005-11-23 22:00:00,204.684,204.71,204.684,204.696,145400000.0
2005-11-23 22:01:00,204.695,204.707,204.684,204.7,155100000.0
2005-11-23 22:02:00,204.693,204.708,204.69,204.708,239800000.0
2005-11-23 22:03:00,204.705,204.705,204.677,204.693,94100000.0
2005-11-23 22:04:00,204.694,204.716,204.694,204.703,134299998.0
2005-11-23 22:05:00,204.687,204.687,204.66,204.673,70500000.0
2005-11-23 22:06:00,204.669,204.685,204.669,204.679,19800000.0
2005-11-23 22:07:00,204.674,204.682,204.672,204.672,105300000.0
2005-11-23 22:08:00,204.68,204.721,204.68,204.697,65100000.0
2005-11-23 22:09:00,204.698,204.704,204.695,204.701,51400000.0
2005-11-23 22:10:00,204.695,204.695,204.684,204.69,34900000.0
2005-11-23 22:11:00,204.69,204.714,204.69,204.707,93300000.0
2005-11-23 22:12:00,204.714,204.714,204.691,204.691,111200000.0
2005-11-23 22:13:00,204.693,204.693,204.679,204.686,57400000.0
2005-11-23 22:14:00,204.684,204.684,204.677,204.677,21300000.0
2005-11-23 22:15:00,204.68,204.694,204.667,204.671,157700000.0
2005-11-23 22:16:00,204.675,204.683,204.675,204.675,186100001.0
2005-11-23 22:17:00,204.675,204.675,204.652,204.656,61299999.0
2005-11-23 22:18:00,204.666,204.706,204.666,204.685,84000000.0
2005-11-23 22:19:00,204.685,204.692,204.671,204.685,56400000.0
2005-11-23 22:20:00,204.687,204.687,204.668,204.673,60800000.0
2005-11-23 22:21:00,204.672,204.689,204.672,204.672,53800000.0
2005-11-23 22:22:00,204.677,204.694,204.677,204.678,59000000.0
2005-11-23 22:23:00,204.69,204.711,204.69,204.69,141200000.0
2005-11-23 22:24:00,204.698,204.708,204.683,204.705,69400000.0
2005-11-23 22:25:00,204.689,204.7,204.68,204.7,70800000.0
2005-11-23 22:26:00,204.696,204.696,204.659,204.659,82000001.0
2005-11-23 22:27:00,204.645,204.645,204.592,204.592,169300000.0
2005-11-23 22:28:00,204.6,204.601,204.585,204.585,18300000.0
2005-11-23 22:29:00,204.581,204.581,204.551,204.554,168600001.0
2005-11-23 22:30:00,204.549,204.577,204.546,204.562,81100002.0
2005-11-23 22:31:00,204.555,204.559,204.544,204.545,75500000.0
2005-11-23 22:32:00,204.537,204.572,204.537,204.564,158100001.0
2005-11-23 22:33:00,204.568,204.568,204.52,204.52,254200000.0
2005-11-23 22:34:00,204.517,204.517,204.487,204.487,355500002.0
2005-11-23 22:35:00,204.49,204.504,204.481,204.495,80400000.0
2005-11-23 22:36:00,204.501,204.525,204.501,204.51,132700000.0
2005-11-23 22:37:00,204.512,204.522,204.495,204.522,88800000.0
2005-11-23 22:38:00,204.532,204.532,204.51,204.52,43399999.0
2005-11-23 22:39:00,204.529,204.552,204.529,204.534,46700000.0
2005-11-23 22:40:00,204.542,204.565,204.525,204.538,53500000.0
2005-11-23 22:41:00,204.555,204.57,204.546,204.57,67700000.0
2005-11-23 22:42:00,204.581,204.588,204.58,204.583,46800000.0
2005-11-23 22:43:00,204.59,204.593,204.58,204.58,86000000.0
2005-11-23 22:44:00,204.585,204.604,204.582,204.593,112600000.0
2005-11-23 22:45:00,204.602,204.608,204.593,204.598,118499999.0
2005-11-23 22:46:00,204.6,204.605,204.595,204.598,54999999.0
2005-11-23 22:47:00,204.593,204.609,204.593,204.606,107199999.0
2005-11-23 22:48:00,204.621,204.628,204.608,204.613,92800000.0
2005-11-23 22:49:00,204.605,204.618,204.602,204.603,33800000.0
2005-11-23 22:50:00,204.601,204.601,204.576,204.592,54900000.0
2005-11-23 22:51:00,204.594,204.605,204.576,204.605,87900000.0
2005-11-23 22:52:00,204.609,204.623,204.609,204.613,35900000.0
2005-11-23 22:53:00,204.62,204.63,204.61,204.623,121599999.0
2005-11-23 22:54:00,204.618,204.62,204.61,204.62,50300000.0
2005-11-23 22:55:00,204.615,204.633,204.612,204.626,71700000.0
2005-11-23 22:56:00,204.623,204.646,204.623,204.63,68900000.0
2005-11-23 22:57:00,204.632,204.632,204.604,204.61,72500000.0
2005-11-23 22:58:00,204.608,204.619,204.601,204.613,50400001.0
2005-11-23 22:59:00,204.603,204.639,204.594,204.62,93700000.0
2005-11-23 23:00:00,204.61,204.625,204.61,204.615,49000000.0
2005-11-23 23:01:00,204.629,204.641,204.622,204.641,58699999.0
2005-11-23 23:02:00,204.622,204.622,204.598,204.602,21100000.0
2005-11-23 23:03:00,204.581,204.599,204.573,204.594,64000000.0
2005-11-23 23:04:00,204.602,204.602,204.57,204.583,47000000.0
2005-11-23 23:05:00,204.573,204.592,204.562,204.592,36400000.0
2005-11-23 23:06:00,204.61,204.626,204.606,204.626,25400000.0
2005-11-23 23:07:00,204.61,204.615,204.605,204.605,46500001.0
2005-11-23 23:08:00,204.62,204.623,204.607,204.623,53500000.0
2005-11-23 23:09:00,204.603,204.631,204.597,204.631,63800000.0
2005-11-23 23:10:00,204.626,204.626,204.606,204.608,48400000.0
2005-11-23 23:11:00,204.603,204.616,204.592,204.605,75000001.0
2005-11-23 23:12:00,204.605,204.615,204.605,204.615,30699999.0
2005-11-23 23:13:00,204.611,204.623,204.595,204.623,46300000.0
2005-11-23 23:14:00,204.61,204.61,204.574,204.58,33700000.0
2005-11-23 23:15:00,204.584,204.59,204.568,204.58,33900000.0
2005-11-23 23:16:00,204.588,204.595,204.588,204.595,12800000.0
2005-11-23 23:17:00,204.611,204.617,204.605,204.61,18800000.0
2005-11-23 23:18:00,204.607,204.608,204.594,204.608,33100000.0
2005-11-23 23:19:00,204.607,204.612,204.597,204.609,22300000.0
2005-11-23 23:20:00,204.612,204.612,204.595,204.595,80899999.0
2005-11-23 23:21:00,204.61,204.635,204.598,204.624,60000000.0
2005-11-23 23:22:00,204.625,204.65,204.625,204.637,102000000.0
2005-11-23 23:23:00,204.625,204.638,204.596,204.633,67700000.0
2005-11-23 23:24:00,204.642,204.642,204.622,204.632,49200001.0
2005-11-23 23:25:00,204.629,204.647,204.627,204.627,26800000.0
2005-11-23 23:26:00,204.624,204.625,204.597,204.597,29500000.0
2005-11-23 23:27:00,204.605,204.618,204.595,204.614,15100000.0
2005-11-23 23:28:00,204.598,204.629,204.598,204.606,60000001.0
2005-11-23 23:29:00,204.599,204.602,204.586,204.586,32400000.0
2005-11-23 23:30:00,204.604,204.604,204.561,204.568,30300000.0
2005-11-23 23:31:00,204.575,204.596,204.575,204.584,69100000.0
2005-11-23 23:32:00,204.595,204.595,204.568,204.573,27800000.0
2005-11-23 23:33:00,204.58,204.587,204.575,204.575,40900000.0
2005-11-23 23:34:00,204.58,204.59,204.578,204.578,40200000.0
2005-11-23 23:35:00,204.584,204.607,204.581,204.586,56900000.0
2005-11-23 23:36:00,204.585,204.595,204.58,204.58,28000000.0
2005-11-23 23:37:00,204.581,204.581,204.56,204.565,32900000.0
2005-11-23 23:38:00,204.577,204.581,204.564,204.581,80900001.0
2005-11-23 23:39:00,204.59,204.596,204.587,204.596,42800000.0
2005-11-23 23:40:00,204.587,204.589,204.573,204.576,65599999.0
2005-11-23 23:41:00,204.595,204.599,204.578,204.586,31600000.0
2005-11-23 23:42:00,204.573,204.588,204.56,204.56,20200000.0
2005-11-23 23:43:00,204.549,204.563,204.522,204.53,31200000.0
2005-11-23 23:44:00,204.516,204.549,204.516,204.544,55500000.0
2005-11-23 23:45:00,204.565,204.606,204.565,204.606,57800001.0
2005-11-23 23:46:00,204.589,204.589,204.533,204.533,25100000.0
2005-11-23 23:47:00,204.537,204.537,204.501,204.501,44500000.0
2005-11-23 23:48:00,204.504,204.516,204.497,204.515,38200000.0
2005-11-23 23:49:00,204.506,204.513,204.493,204.513,60200000.0
2005-11-23 23:50:00,204.517,204.545,204.515,204.545,15100000.0
2005-11-23 23:51:00,204.552,204.553,204.536,204.553,18800000.0
2005-11-23 23:52:00,204.554,204.565,204.554,204.555,41700001.0
2005-11-23 23:53:00,204.562,204.583,204.561,204.568,62100000.0
2005-11-23 23:54:00,204.575,204.575,204.549,204.549,52300000.0
2005-11-23 23:55:00,204.553,204.567,204.552,204.56,28500000.0
2005-11-23 23:56:00,204.578,204.579,204.567,204.575,38700000.0
2005-11-23 23:57:00,204.569,204.579,204.563,204.567,68499999.0
2005-11-23 23:58:00,204.57,204.582,204.564,204.566,48600000.0
2005-11-23 23:59:00,204.58,204.58,204.57,204.57,17200000.0
2005-11-24 00:00:00,204.575,204.666,204.558,204.63,55500001.0
2005-11-24 00:01:00,204.586,204.641,204.57,204.622,37000000.0
2005-11-24 00:02:00,204.615,204.648,204.568,204.577,60099999.0
2005-11-24 00:03:00,204.559,204.598,204.538,204.598,43900000.0
2005-11-24 00:04:00,204.553,204.58,204.547,204.557,27100000.0
2005-11-24 00:05:00,204.518,204.592,204.501,204.592,43400000.0
2005-11-24 00:06:00,204.533,204.587,204.516,204.552,58600000.0
2005-11-24 00:07:00,204.518,204.584,204.511,204.564,77500002.0
2005-11-24 00:08:00,204.527,204.568,204.501,204.511,58600000.0
2005-11-24 00:09:00,204.56,204.562,204.516,204.55,45600000.0
2005-11-24 00:10:00,204.551,204.557,204.504,204.536,61699999.0
2005-11-24 00:11:00,204.546,204.563,204.478,204.545,92799999.0
2005-11-24 00:12:00,204.553,204.604,204.547,204.604,46600000.0
2005-11-24 00:13:00,204.609,204.609,204.537,204.553,78300000.0
2005-11-24 00:14:00,204.622,204.622,204.559,204.564,76200001.0
2005-11-24 00:15:00,204.569,204.581,204.541,204.547,66500002.0
2005-11-24 00:16:00,204.564,204.584,204.527,204.557,59700000.0
2005-11-24 00:17:00,204.528,204.575,204.528,204.554,39100000.0
2005-11-24 00:18:00,204.572,204.572,204.504,204.538,45600000.0
2005-11-24 00:19:00,204.534,204.548,204.526,204.539,27600000.0
2005-11-24 00:20:00,204.55,204.564,204.499,204.499,54500000.0
2005-11-24 00:21:00,204.511,204.57,204.508,204.567,39400000.0
2005-11-24 00:22:00,204.518,204.558,204.486,204.486,41000001.0
2005-11-24 00:23:00,204.52,204.532,204.507,204.51,64600000.0
2005-11-24 00:24:00,204.529,204.535,204.475,204.511,49500000.0
2005-11-24 00:25:00,204.493,204.574,204.493,204.572,24600000.0
2005-11-24 00:26:00,204.564,204.564,204.492,204.496,41799999.0
2005-11-24 00:27:00,204.519,204.554,204.51,204.554,100800001.0
2005-11-24 00:28:00,204.551,204.561,204.536,204.561,28800000.0
2005-11-24 00:29:00,204.542,204.55,204.528,204.54,76600001.0
2005-11-24 00:30:00,204.536,204.563,204.527,204.555,58200001.0
2005-11-24 00:31:00,204.565,204.57,204.502,204.503,37000000.0
2005-11-24 00:32:00,204.562,204.574,204.503,204.521,35500000.0
2005-11-24 00:33:00,204.547,204.553,204.476,204.491,23700000.0
2005-11-24 00:34:00,204.567,204.567,204.483,204.51,34400000.0
2005-11-24 00:35:00,204.503,204.513,204.468,204.507,44300000.0
2005-11-24 00:36:00,204.503,204.513,204.478,204.484,46199999.0
2005-11-24 00:37:00,204.472,204.514,204.449,204.51,35600000.0
2005-11-24 00:38:00,204.507,204.525,204.478,204.506,42700000.0
2005-11-24 00:39:00,204.468,204.484,204.45,204.451,27900000.0
2005-11-24 00:40:00,204.47,204.487,204.431,204.442,68800000.0
2005-11-24 00:41:00,204.477,204.486,204.432,204.443,61800000.0
2005-11-24 00:42:00,204.455,204.503,204.455,204.499,35800000.0
2005-11-24 00:43:00,204.547,204.55,204.507,204.55,39900000.0
2005-11-24 00:44:00,204.564,204.568,204.519,204.563,62100000.0
2005-11-24 00:45:00,204.495,204.546,204.465,204.465,71400001.0
2005-11-24 00:46:00,204.481,204.505,204.47,204.47,38000000.0
2005-11-24 00:47:00,204.454,204.526,204.44,204.515,51999999.0
2005-11-24 00:48:00,204.506,204.544,204.506,204.517,36700000.0
2005-11-24 00:49:00,204.513,204.541,204.489,204.492,62099999.0
2005-11-24 00:50:00,204.547,204.547,204.489,204.501,41300000.0
2005-11-24 00:51:00,204.556,204.557,204.5,204.534,57799999.0
2005-11-24 00:52:00,204.579,204.608,204.528,204.535,34700001.0
2005-11-24 00:53:00,204.523,204.57,204.516,204.57,25400000.0
2005-11-24 00:54:00,204.53,204.601,204.53,204.601,52000000.0
2005-11-24 00:55:00,204.572,204.587,204.552,204.561,33800000.0
2005-11-24 00:56:00,204.566,204.619,204.551,204.592,78000000.0
2005-11-24 00:57:00,204.586,204.612,204.566,204.608,61000000.0
2005-11-24 00:58:00,204.592,204.608,204.542,204.568,22900000.0
2005-11-24 00:59:00,204.585,204.6,204.532,204.54,47300000.0
2005-11-24 01:00:00,204.546,204.566,204.532,204.563,27800000.0
2005-11-24 01:01:00,204.568,204.584,204.542,204.558,34500000.0
2005-11-24 01:02:00,204.551,204.574,204.535,204.56,89699998.0
2005-11-24 01:03:00,204.553,204.569,204.537,204.558,54500000.0
2005-11-24 01:04:00,204.53,204.566,204.517,204.538,35300000.0
2005-11-24 01:05:00,204.556,204.583,204.547,204.558,70600000.0
2005-11-24 01:06:00,204.577,204.594,204.553,204.583,61800000.0
2005-11-24 01:07:00,204.589,204.598,204.57,204.593,26100000.0
2005-11-24 01:08:00,204.602,204.608,204.568,204.585,58800001.0
2005-11-24 01:09:00,204.576,204.612,204.555,204.58,35500000.0
2005-11-24 01:10:00,204.62,204.633,204.59,204.604,40000000.0
2005-11-24 01:11:00,204.612,204.631,204.58,204.616,68599999.0
2005-11-24 01:12:00,204.613,204.642,204.578,204.619,59500000.0
2005-11-24 01:13:00,204.6,204.626,204.583,204.599,45900000.0
2005-11-24 01:14:00,204.565,204.606,204.53,204.53,64500000.0
2005-11-24 01:15:00,204.563,204.596,204.547,204.591,40900000.0
2005-11-24 01:16:00,204.576,204.584,204.498,204.498,72600000.0
2005-11-24 01:17:00,204.528,204.53,204.498,204.504,40600000.0
2005-11-24 01:18:00,204.541,204.572,204.533,204.569,60400000.0
2005-11-24 01:19:00,204.55,204.566,204.528,204.545,46700000.0
2005-11-24 01:20:00,204.529,204.539,204.521,204.522,61200000.0
2005-11-24 01:21:00,204.501,204.538,204.477,204.485,85000000.0
2005-11-24 01:22:00,204.483,204.547,204.479,204.533,42800000.0
2005-11-24 01:23:00,204.523,204.55,204.505,204.55,35100000.0
2005-11-24 01:24:00,204.567,204.567,204.495,204.52,73800000.0
2005-11-24 01:25:00,204.537,204.556,204.515,204.533,31000000.0
2005-11-24 01:26:00,204.537,204.552,204.501,204.516,44600000.0
2005-11-24 01:27:00,204.483,204.528,204.465,204.497,26100000.0
2005-11-24 01:28:00,204.495,204.518,204.469,204.495,34800000.0
2005-11-24 01:29:00,204.483,204.512,204.454,204.482,47900000.0
2005-11-24 01:30:00,204.486,204.51,204.479,204.499,24300000.0
2005-11-24 01:31:00,204.502,204.513,204.441,204.468,57600000.0
2005-11-24 01:32:00,204.502,204.523,204.479,204.479,55499999.0
2005-11-24 01:33:00,204.493,204.529,204.493,204.505,38100000.0
2005-11-24 01:34:00,204.532,204.542,204.482,204.496,22200000.0
2005-11-24 01:35:00,204.496,204.518,204.438,204.452,35700000.0
2005-11-24 01:36:00,204.464,204.485,204.433,204.46,61200000.0
2005-11-24 01:37:00,204.482,204.482,204.424,204.434,28600000.0
2005-11-24 01:38:00,204.467,204.513,204.4,204.4,23500000.0
2005-11-24 01:39:00,204.404,204.424,204.401,204.415,76300000.0
2005-11-24 01:40:00,204.419,204.461,204.412,204.45,103200000.0
2005-11-24 01:41:00,204.458,204.471,204.448,204.448,41300000.0
2005-11-24 01:42:00,204.444,204.444,204.312,204.312,18700000.0
2005-11-24 01:43:00,204.298,204.435,204.298,204.434,44700000.0
2005-11-24 01:44:00,204.437,204.448,204.426,204.438,21300000.0
2005-11-24 01:45:00,204.446,204.482,204.446,204.471,65100000.0
2005-11-24 01:46:00,204.467,204.471,204.442,204.466,69000000.0
2005-11-24 01:47:00,204.445,204.458,204.442,204.458,65100000.0
2005-11-24 01:48:00,204.465,204.465,204.457,204.457,10600000.0
2005-11-24 01:49:00,204.466,204.466,204.439,204.444,47100000.0
2005-11-24 01:50:00,204.44,204.452,204.419,204.443,63400000.0
2005-11-24 01:51:00,204.433,204.448,204.422,204.422,21800000.0
2005-11-24 01:52:00,204.39,204.39,204.368,204.377,26800000.0
2005-11-24 01:53:00,204.363,204.387,204.363,204.387,20800000.0
2005-11-24 01:54:00,204.393,204.447,204.389,204.428,46200000.0
2005-11-24 01:55:00,204.434,204.44,204.407,204.428,29500000.0
2005-11-24 01:56:00,204.424,204.427,204.403,204.427,36200000.0
2005-11-24 01:57:00,204.455,204.455,204.435,204.443,45300000.0
2005-11-24 01:58:00,204.436,204.436,204.421,204.421,7000000.0
2005-11-24 01:59:00,204.43,204.439,204.399,204.423,53300000.0
2005-11-24 02:00:00,204.421,204.441,204.419,204.435,26000000.0
2005-11-24 02:01:00,204.446,204.459,204.418,204.435,83600001.0
2005-11-24 02:02:00,204.435,204.47,204.433,204.451,81600000.0
2005-11-24 02:03:00,204.433,204.433,204.406,204.416,30900000.0
2005-11-24 02:04:00,204.406,204.412,204.369,204.397,32000000.0
2005-11-24 02:05:00,204.393,204.393,204.367,204.375,44100001.0
2005-11-24 02:06:00,204.368,204.368,204.332,204.332,47100000.0
2005-11-24 02:07:00,204.318,204.348,204.294,204.347,43600000.0
2005-11-24 02:08:00,204.333,204.349,204.328,204.335,87400001.0
2005-11-24 02:09:00,204.338,204.353,204.338,204.339,46500000.0
2005-11-24 02:10:00,204.338,204.35,204.318,204.35,39100000.0
2005-11-24 02:11:00,204.35,204.351,204.345,204.347,67500000.0
2005-11-24 02:12:00,204.341,204.364,204.338,204.364,68200000.0
2005-11-24 02:13:00,204.367,204.379,204.367,204.373,39500000.0
2005-11-24 02:14:00,204.379,204.397,204.372,204.382,23000000.0
2005-11-24 02:15:00,204.373,204.383,204.357,204.366,46700000.0
2005-11-24 02:16:00,204.372,204.387,204.367,204.378,88700000.0
2005-11-24 02:17:00,204.387,204.396,204.377,204.381,34100000.0
2005-11-24 02:18:00,204.367,204.388,204.367,204.372,51100000.0
2005-11-24 02:19:00,204.369,204.386,204.367,204.375,39800000.0
2005-11-24 02:20:00,204.389,204.405,204.381,204.383,30400000.0
2005-11-24 02:21:00,204.382,204.382,204.358,204.362,29900000.0
2005-11-24 02:22:00,204.361,204.387,204.361,204.374,44200001.0
2005-11-24 02:23:00,204.377,204.378,204.358,204.367,45900000.0
2005-11-24 02:24:00,204.367,204.367,204.343,204.343,21700000.0
2005-11-24 02:25:00,204.345,204.357,204.337,204.35,87099999.0
2005-11-24 02:26:00,204.358,204.37,204.352,204.355,95100000.0
2005-11-24 02:27:00,204.356,204.385,204.356,204.367,53800000.0
2005-11-24 02:28:00,204.36,204.365,204.35,204.352,58300000.0
2005-11-24 02:29:00,204.36,204.372,204.36,204.369,45900000.0
2005-11-24 02:30:00,204.367,204.389,204.362,204.385,49200000.0
2005-11-24 02:31:00,204.405,204.405,204.365,204.366,38700000.0
2005-11-24 02:32:00,204.361,204.366,204.36,204.36,32300000.0
2005-11-24 02:33:00,204.363,204.37,204.36,204.36,32100000.0
2005-11-24 02:34:00,204.377,204.378,204.365,204.375,35100000.0
2005-11-24 02:35:00,204.369,204.386,204.367,204.383,93000001.0
2005-11-24 02:36:00,204.383,204.383,204.361,204.368,18000000.0
2005-11-24 02:37:00,204.371,204.381,204.362,204.38,51300000.0
2005-11-24 02:38:00,204.361,204.365,204.329,204.332,45200000.0
2005-11-24 02:39:00,204.314,204.324,204.278,204.308,100100000.0
2005-11-24 02:40:00,204.301,204.345,204.287,204.334,56700000.0
2005-11-24 02:41:00,204.361,204.361,204.271,204.299,62000000.0
2005-11-24 02:42:00,204.306,204.311,204.292,204.292,59500000.0
2005-11-24 02:43:00,204.303,204.319,204.294,204.319,44000000.0
2005-11-24 02:44:00,204.322,204.344,204.322,204.338,53299999.0
2005-11-24 02:45:00,204.319,204.325,204.305,204.311,40500000.0
2005-11-24 02:46:00,204.286,204.302,204.283,204.297,50200001.0
2005-11-24 02:47:00,204.282,204.291,204.258,204.267,47900000.0
2005-11-24 02:48:00,204.259,204.288,204.239,204.239,59900000.0
2005-11-24 02:49:00,204.244,204.305,204.244,204.292,34500000.0
2005-11-24 02:50:00,204.288,204.292,204.254,204.26,53800001.0
2005-11-24 02:51:00,204.281,204.296,204.258,204.292,45500000.0
2005-11-24 02:52:00,204.278,204.295,204.273,204.28,55000000.0
2005-11-24 02:53:00,204.279,204.35,204.279,204.334,43400000.0
2005-11-24 02:54:00,204.325,204.352,204.323,204.325,57000000.0
2005-11-24 02:55:00,204.295,204.328,204.295,204.328,26000000.0
2005-11-24 02:56:00,204.313,204.33,204.3,204.33,48400000.0
2005-11-24 02:57:00,204.341,204.346,204.322,204.324,64599999.0
2005-11-24 02:58:00,204.315,204.33,204.302,204.328,74099999.0
2005-11-24 02:59:00,204.304,204.33,204.283,204.33,76899999.0
2005-11-24 03:00:00,204.319,204.347,204.301,204.345,66300000.0
2005-11-24 03:01:00,204.361,204.361,204.298,204.298,23800000.0
2005-11-24 03:02:00,204.307,204.369,204.307,204.349,56100001.0
2005-11-24 03:03:00,204.347,204.347,204.302,204.302,32100000.0
2005-11-24 03:04:00,204.297,204.329,204.292,204.315,76900000.0
2005-11-24 03:05:00,204.302,204.321,204.295,204.321,36300000.0
2005-11-24 03:06:00,204.349,204.351,204.322,204.349,54600000.0
2005-11-24 03:07:00,204.333,204.333,204.319,204.322,19200000.0
2005-11-24 03:08:00,204.341,204.361,204.341,204.35,31600000.0
2005-11-24 03:09:00,204.345,204.351,204.327,204.351,89699999.0
2005-11-24 03:10:00,204.34,204.345,204.326,204.326,56200000.0
2005-11-24 03:11:00,204.327,204.342,204.32,204.326,69100000.0
2005-11-24 03:12:00,204.327,204.327,204.283,204.302,72899999.0
2005-11-24 03:13:00,204.302,204.303,204.283,204.29,48800000.0
2005-11-24 03:14:00,204.289,204.306,204.289,204.297,21400000.0
2005-11-24 03:15:00,204.318,204.342,204.3,204.307,59100000.0
2005-11-24 03:16:00,204.3,204.32,204.297,204.32,52900000.0
2005-11-24 03:17:00,204.344,204.366,204.341,204.352,30300000.0
2005-11-24 03:18:00,204.363,204.363,204.336,204.355,70100000.0
2005-11-24 03:19:00,204.345,204.345,204.302,204.302,48100000.0
2005-11-24 03:20:00,204.29,204.308,204.286,204.286,28900000.0
2005-11-24 03:21:00,204.289,204.289,204.246,204.279,67900000.0
2005-11-24 03:22:00,204.271,204.297,204.271,204.283,63500000.0
2005-11-24 03:23:00,204.293,204.293,204.269,204.272,59500000.0
2005-11-24 03:24:00,204.267,204.292,204.252,204.292,77600001.0
2005-11-24 03:25:00,204.287,204.299,204.257,204.257,45800000.0
2005-11-24 03:26:00,204.256,204.286,204.256,204.283,52800001.0
2005-11-24 03:27:00,204.295,204.302,204.288,204.3,64800001.0
2005-11-24 03:28:00,204.309,204.321,204.294,204.303,61100000.0
2005-11-24 03:29:00,204.301,204.308,204.288,204.307,38000000.0
2005-11-24 03:30:00,204.293,204.298,204.281,204.281,32700000.0
2005-11-24 03:31:00,204.296,204.296,204.27,204.286,39000000.0
2005-11-24 03:32:00,204.278,204.286,204.265,204.265,47500000.0
2005-11-24 03:33:00,204.259,204.269,204.254,204.269,47800000.0
2005-11-24 03:34:00,204.279,204.306,204.279,204.306,64800001.0
2005-11-24 03:35:00,204.301,204.327,204.301,204.32,35100000.0
2005-11-24 03:36:00,204.323,204.326,204.307,204.307,72300001.0
2005-11-24 03:37:00,204.315,204.357,204.306,204.349,102600001.0
2005-11-24 03:38:00,204.36,204.367,204.347,204.351,57000000.0
2005-11-24 03:39:00,204.334,204.35,204.325,204.35,17100000.0
2005-11-24 03:40:00,204.345,204.378,204.345,204.378,36700000.0
2005-11-24 03:41:00,204.383,204.415,204.383,204.415,43800000.0
2005-11-24 03:42:00,204.415,204.419,204.402,204.407,43000000.0
2005-11-24 03:43:00,204.408,204.414,204.397,204.409,49200000.0
2005-11-24 03:44:00,204.418,204.422,204.415,204.418,44100000.0
2005-11-24 03:45:00,204.423,204.426,204.418,204.418,15600000.0
2005-11-24 03:46:00,204.394,204.408,204.386,204.386,65700000.0
2005-11-24 03:47:00,204.4,204.407,204.381,204.387,71600001.0
2005-11-24 03:48:00,204.376,204.384,204.37,204.382,39400000.0
2005-11-24 03:49:00,204.369,204.378,204.367,204.377,28300000.0
2005-11-24 03:50:00,204.381,204.392,204.378,204.382,60099999.0
2005-11-24 03:51:00,204.38,204.385,204.37,204.37,54899999.0
2005-11-24 03:52:00,204.377,204.395,204.377,204.395,87500001.0
2005-11-24 03:53:00,204.4,204.41,204.4,204.405,30000000.0
2005-11-24 03:54:00,204.398,204.398,204.384,204.391,22100000.0
2005-11-24 03:55:00,204.391,204.391,204.336,204.338,54100001.0
2005-11-24 03:56:00,204.33,204.357,204.327,204.332,61000001.0
2005-11-24 03:57:00,204.324,204.346,204.324,204.332,59000000.0
2005-11-24 03:58:00,204.33,204.339,204.312,204.339,50400000.0
2005-11-24 03:59:00,204.336,204.341,204.327,204.338,21200000.0
2005-11-24 04:00:00,204.333,204.339,204.329,204.339,59200001.0
2005-11-24 04:01:00,204.333,204.347,204.326,204.344,31400000.0
2005-11-24 04:02:00,204.344,204.381,204.344,204.348,63300000.0
2005-11-24 04:03:00,204.347,204.347,204.326,204.333,59300000.0
2005-11-24 04:04:00,204.329,204.342,204.328,204.341,35500000.0
2005-11-24 04:05:00,204.346,204.347,204.318,204.347,35100000.0
2005-11-24 04:06:00,204.352,204.352,204.339,204.341,76900000.0
2005-11-24 04:07:00,204.342,204.352,204.332,204.352,40300000.0
2005-11-24 04:08:00,204.345,204.351,204.324,204.346,42300000.0
2005-11-24 04:09:00,204.342,204.357,204.342,204.35,70100000.0
2005-11-24 04:10:00,204.368,204.389,204.366,204.375,51900000.0
2005-11-24 04:11:00,204.388,204.411,204.388,204.4,50400000.0
2005-11-24 04:12:00,204.398,204.419,204.398,204.417,80500000.0
2005-11-24 04:13:00,204.417,204.418,204.41,204.418,62200001.0
2005-11-24 04:14:00,204.41,204.425,204.41,204.425,58300000.0
2005-11-24 04:15:00,204.43,204.43,204.413,204.427,56100000.0
2005-11-24 04:16:00,204.406,204.415,204.398,204.408,62200000.0
2005-11-24 04:17:00,204.414,204.444,204.414,204.444,56800000.0
2005-11-24 04:18:00,204.44,204.44,204.44,204.44,10300000.0
2005-11-24 04:19:00,204.441,204.446,204.434,204.446,51200002.0
2005-11-24 04:20:00,204.437,204.451,204.435,204.435,90100000.0
2005-11-24 04:21:00,204.443,204.469,204.443,204.465,24200000.0
2005-11-24 04:22:00,204.473,204.544,204.473,204.529,51800001.0
2005-11-24 04:23:00,204.532,204.552,204.528,204.539,65700000.0
2005-11-24 04:24:00,204.528,204.528,204.452,204.471,60999999.0
2005-11-24 04:25:00,204.454,204.467,204.438,204.438,44000000.0
2005-11-24 04:26:00,204.432,204.44,204.402,204.407,31900000.0
2005-11-24 04:27:00,204.384,204.404,204.376,204.387,54599999.0
2005-11-24 04:28:00,204.383,204.403,204.383,204.403,33600000.0
2005-11-24 04:29:00,204.418,204.432,204.418,204.421,56199999.0
2005-11-24 04:30:00,204.422,204.448,204.415,204.444,50400000.0
2005-11-24 04:31:00,204.448,204.448,204.439,204.443,66100000.0
2005-11-24 04:32:00,204.446,204.484,204.446,204.481,40299999.0
2005-11-24 04:33:00,204.473,204.497,204.473,204.491,63599999.0
2005-11-24 04:34:00,204.48,204.488,204.469,204.476,29900000.0
2005-11-24 04:35:00,204.463,204.469,204.455,204.46,24300000.0
2005-11-24 04:36:00,204.461,204.464,204.436,204.445,57100000.0
2005-11-24 04:37:00,204.456,204.466,204.445,204.457,42500000.0
2005-11-24 04:38:00,204.461,204.474,204.454,204.471,43700000.0
2005-11-24 04:39:00,204.477,204.495,204.471,204.495,47800001.0
2005-11-24 04:40:00,204.484,204.484,204.433,204.433,59299999.0
2005-11-24 04:41:00,204.435,204.485,204.431,204.485,59500001.0
2005-11-24 04:42:00,204.489,204.508,204.46,204.46,68000001.0
2005-11-24 04:43:00,204.462,204.462,204.43,204.441,42600000.0
2005-11-24 04:44:00,204.471,204.471,204.454,204.454,104100001.0
2005-11-24 04:45:00,204.441,204.47,204.441,204.455,38300000.0
2005-11-24 04:46:00,204.454,204.474,204.454,204.467,24700000.0
2005-11-24 04:47:00,204.488,204.49,204.463,204.464,45800000.0
2005-11-24 04:48:00,204.476,204.482,204.467,204.47,53300000.0
2005-11-24 04:49:00,204.469,204.492,204.469,204.475,74600000.0
2005-11-24 04:50:00,204.477,204.478,204.463,204.478,49400000.0
2005-11-24 04:51:00,204.478,204.478,204.464,204.47,41500001.0
2005-11-24 04:52:00,204.455,204.462,204.438,204.462,76100000.0
2005-11-24 04:53:00,204.475,204.475,204.447,204.454,74400000.0
2005-11-24 04:54:00,204.459,204.461,204.446,204.457,80199999.0
2005-11-24 04:55:00,204.454,204.468,204.454,204.455,28700000.0
2005-11-24 04:56:00,204.468,204.481,204.464,204.468,43500000.0
2005-11-24 04:57:00,204.468,204.468,204.437,204.437,25800000.0
2005-11-24 04:58:00,204.432,204.461,204.432,204.46,53100000.0
2005-11-24 04:59:00,204.477,204.485,204.452,204.465,45800000.0
2005-11-24 05:00:00,204.482,204.533,204.482,204.509,43900000.0
2005-11-24 05:01:00,204.51,204.516,204.496,204.499,52300000.0
2005-11-24 05:02:00,204.489,204.495,204.472,204.495,32000000.0
2005-11-24 05:03:00,204.496,204.496,204.483,204.491,14300000.0
2005-11-24 05:04:00,204.495,204.495,204.471,204.471,53400000.0
2005-11-24 05:05:00,204.465,204.465,204.438,204.445,37000000.0
2005-11-24 05:06:00,204.43,204.434,204.408,204.408,60900000.0
2005-11-24 05:07:00,204.422,204.445,204.422,204.427,36300000.0
2005-11-24 05:08:00,204.435,204.462,204.435,204.45,62500000.0
2005-11-24 05:09:00,204.449,204.472,204.449,204.472,41400000.0
2005-11-24 05:10:00,204.469,204.474,204.455,204.455,47400000.0
2005-11-24 05:11:00,204.453,204.466,204.447,204.463,35600000.0
2005-11-24 05:12:00,204.45,204.463,204.45,204.463,45100000.0
2005-11-24 05:13:00,204.465,204.487,204.457,204.466,24000000.0
2005-11-24 05:14:00,204.472,204.472,204.455,204.47,83500000.0
2005-11-24 05:15:00,204.464,204.464,204.448,204.456,36200000.0
2005-11-24 05:16:00,204.465,204.478,204.455,204.476,26600000.0
2005-11-24 05:17:00,204.466,204.466,204.448,204.46,61900000.0
2005-11-24 05:18:00,204.465,204.465,204.455,204.455,32300000.0
2005-11-24 05:19:00,204.458,204.482,204.454,204.458,38200000.0
2005-11-24 05:20:00,204.47,204.47,204.46,204.463,32300001.0
2005-11-24 05:21:00,204.469,204.482,204.459,204.465,62999999.0
2005-11-24 05:22:00,204.473,204.478,204.462,204.464,42900000.0
2005-11-24 05:23:00,204.474,204.478,204.461,204.467,68200000.0
2005-11-24 05:24:00,204.474,204.474,204.45,204.459,56500000.0
2005-11-24 05:25:00,204.461,204.467,204.451,204.467,80400000.0
2005-11-24 05:26:00,204.462,204.474,204.448,204.448,51900000.0
2005-11-24 05:27:00,204.448,204.471,204.447,204.458,76700000.0
2005-11-24 05:28:00,204.465,204.465,204.455,204.465,23300000.0
2005-11-24 05:29:00,204.457,204.463,204.444,204.454,44900000.0
2005-11-24 05:30:00,204.467,204.467,204.446,204.465,36600000.0
2005-11-24 05:31:00,204.475,204.487,204.472,204.475,37499999.0
2005-11-24 05:32:00,204.497,204.509,204.495,204.497,88999999.0
2005-11-24 05:33:00,204.493,204.508,204.488,204.494,48700000.0
2005-11-24 05:34:00,204.485,204.497,204.472,204.497,31500000.0
2005-11-24 05:35:00,204.497,204.503,204.484,204.499,73199999.0
2005-11-24 05:36:00,204.492,204.501,204.48,204.489,42599999.0
2005-11-24 05:37:00,204.497,204.506,204.48,204.484,27200000.0
2005-11-24 05:38:00,204.48,204.498,204.48,204.495,57700000.0
2005-11-24 05:39:00,204.49,204.495,204.488,204.488,44100000.0
2005-11-24 05:40:00,204.487,204.505,204.478,204.505,24800000.0
2005-11-24 05:41:00,204.49,204.512,204.487,204.51,37100000.0
2005-11-24 05:42:00,204.517,204.517,204.492,204.492,50100001.0
2005-11-24 05:43:00,204.505,204.518,204.497,204.5,88900001.0
2005-11-24 05:44:00,204.501,204.501,204.469,204.494,23600000.0
2005-11-24 05:45:00,204.492,204.492,204.477,204.487,35900000.0
2005-11-24 05:46:00,204.482,204.499,204.479,204.487,67300001.0
2005-11-24 05:47:00,204.491,204.492,204.48,204.487,30400000.0
2005-11-24 05:48:00,204.495,204.495,204.48,204.492,61900000.0
2005-11-24 05:49:00,204.488,204.5,204.485,204.5,68499999.0
2005-11-24 05:50:00,204.485,204.498,204.48,204.493,47800000.0
2005-11-24 05:51:00,204.485,204.493,204.462,204.471,36300001.0
2005-11-24 05:52:00,204.5,204.5,204.48,204.5,43900000.0
2005-11-24 05:53:00,204.49,204.5,204.49,204.5,31400000.0
2005-11-24 05:54:00,204.508,204.508,204.493,204.493,10100000.0
2005-11-24 05:55:00,204.486,204.507,204.486,204.507,37200000.0
2005-11-24 05:56:00,204.513,204.528,204.507,204.508,68900000.0
2005-11-24 05:57:00,204.53,204.53,204.514,204.517,38900000.0
2005-11-24 05:58:00,204.524,204.527,204.512,204.527,64099999.0
2005-11-24 05:59:00,204.526,204.533,204.514,204.52,77499999.0
2005-11-24 06:00:00,204.513,204.519,204.496,204.508,51599999.0
2005-11-24 06:01:00,204.521,204.521,204.496,204.501,73100000.0
2005-11-24 06:02:00,204.502,204.522,204.5,204.522,44900000.0
2005-11-24 06:03:00,204.508,204.513,204.508,204.513,53300000.0
2005-11-24 06:04:00,204.51,204.524,204.507,204.524,84600001.0
2005-11-24 06:05:00,204.525,204.525,204.512,204.525,46999999.0
2005-11-24 06:06:00,204.52,204.525,204.505,204.515,69099999.0
2005-11-24 06:07:00,204.522,204.526,204.513,204.522,31100000.0
2005-11-24 06:08:00,204.496,204.507,204.491,204.503,56200000.0
2005-11-24 06:09:00,204.489,204.492,204.463,204.463,49200000.0
2005-11-24 06:10:00,204.453,204.471,204.453,204.471,40500000.0
2005-11-24 06:11:00,204.468,204.478,204.463,204.474,33400000.0
2005-11-24 06:12:00,204.477,204.484,204.46,204.46,71899999.0
2005-11-24 06:13:00,204.478,204.517,204.478,204.493,48199999.0
2005-11-24 06:14:00,204.487,204.506,204.487,204.5,48300000.0
2005-11-24 06:15:00,204.502,204.502,204.492,204.492,55700001.0
2005-11-24 06:16:00,204.488,204.502,204.486,204.502,35900000.0
2005-11-24 06:17:00,204.502,204.502,204.485,204.497,48400000.0
2005-11-24 06:18:00,204.49,204.5,204.49,204.495,14400000.0
2005-11-24 06:19:00,204.506,204.506,204.478,204.491,23900000.0
2005-11-24 06:20:00,204.504,204.514,204.493,204.507,59999999.0
2005-11-24 06:21:00,204.5,204.5,204.485,204.485,70499999.0
2005-11-24 06:22:00,204.491,204.512,204.488,204.488,32500000.0
2005-11-24 06:23:00,204.51,204.518,204.494,204.494,55500000.0
2005-11-24 06:24:00,204.47,204.477,204.464,204.471,39300000.0
2005-11-24 06:25:00,204.469,204.476,204.447,204.447,67800000.0
2005-11-24 06:26:00,204.441,204.488,204.436,204.488,68699999.0
2005-11-24 06:27:00,204.469,204.484,204.464,204.475,41600000.0
2005-11-24 06:28:00,204.467,204.478,204.467,204.471,40000000.0
2005-11-24 06:29:00,204.467,204.487,204.464,204.475,86099999.0
2005-11-24 06:30:00,204.466,204.466,204.455,204.455,44900000.0
2005-11-24 06:31:00,204.452,204.467,204.452,204.461,73700001.0
2005-11-24 06:32:00,204.444,204.464,204.437,204.44,49800000.0
2005-11-24 06:33:00,204.446,204.457,204.439,204.455,77599999.0
2005-11-24 06:34:00,204.465,204.472,204.456,204.464,50300000.0
2005-11-24 06:35:00,204.461,204.494,204.461,204.48,68000000.0
2005-11-24 06:36:00,204.489,204.492,204.476,204.479,51900000.0
2005-11-24 06:37:00,204.473,204.491,204.465,204.465,67900000.0
2005-11-24 06:38:00,204.475,204.475,204.46,204.465,27100000.0
2005-11-24 06:39:00,204.464,204.485,204.464,204.485,47100000.0
2005-11-24 06:40:00,204.486,204.502,204.486,204.502,29900000.0
2005-11-24 06:41:00,204.503,204.517,204.503,204.507,24799999.0
2005-11-24 06:42:00,204.5,204.512,204.49,204.49,73000000.0
2005-11-24 06:43:00,204.489,204.509,204.489,204.507,21000000.0
2005-11-24 06:44:00,204.515,204.519,204.51,204.51,38000000.0
2005-11-24 06:45:00,204.507,204.513,204.497,204.513,34200000.0
2005-11-24 06:46:00,204.505,204.518,204.505,204.51,79699999.0
2005-11-24 06:47:00,204.502,204.525,204.502,204.525,16100000.0
2005-11-24 06:48:00,204.53,204.533,204.507,204.533,63100000.0
2005-11-24 06:49:00,204.51,204.53,204.51,204.521,40100000.0
2005-11-24 06:50:00,204.508,204.511,204.499,204.499,5700000.0
2005-11-24 06:51:00,204.522,204.526,204.506,204.518,30100000.0
2005-11-24 06:52:00,204.52,204.525,204.517,204.52,79500001.0
2005-11-24 06:53:00,204.522,204.529,204.511,204.529,26100000.0
2005-11-24 06:54:00,204.502,204.515,204.502,204.51,37100000.0
2005-11-24 06:55:00,204.51,204.534,204.51,204.534,47400001.0
2005-11-24 06:56:00,204.543,204.548,204.525,204.535,41000000.0
2005-11-24 06:57:00,204.547,204.547,204.529,204.534,17300000.0
2005-11-24 06:58:00,204.509,204.541,204.509,204.541,31800000.0
2005-11-24 06:59:00,204.552,204.563,204.533,204.544,51500000.0
2005-11-24 07:00:00,204.549,204.581,204.549,204.567,53500001.0
2005-11-24 07:01:00,204.57,204.57,204.55,204.55,17200000.0
2005-11-24 07:02:00,204.552,204.566,204.547,204.558,29800000.0
2005-11-24 07:03:00,204.549,204.549,204.525,204.547,34900000.0
2005-11-24 07:04:00,204.544,204.567,204.54,204.557,60900000.0
2005-11-24 07:05:00,204.563,204.587,204.563,204.575,54700000.0
2005-11-24 07:06:00,204.574,204.589,204.565,204.565,45500000.0
2005-11-24 07:07:00,204.57,204.57,204.563,204.563,44900000.0
2005-11-24 07:08:00,204.585,204.585,204.56,204.562,25900000.0
2005-11-24 07:09:00,204.584,204.587,204.56,204.56,47200001.0
2005-11-24 07:10:00,204.565,204.569,204.553,204.559,54399999.0
2005-11-24 07:11:00,204.556,204.558,204.54,204.554,46700000.0
2005-11-24 07:12:00,204.562,204.57,204.546,204.57,45800000.0
2005-11-24 07:13:00,204.552,204.565,204.55,204.565,87700001.0
2005-11-24 07:14:00,204.56,204.57,204.555,204.565,48900000.0
2005-11-24 07:15:00,204.558,204.558,204.514,204.514,63100001.0
2005-11-24 07:16:00,204.526,204.553,204.526,204.534,65300000.0
2005-11-24 07:17:00,204.547,204.56,204.543,204.543,29800000.0
2005-11-24 07:18:00,204.545,204.563,204.545,204.55,85200000.0
2005-11-24 07:19:00,204.56,204.56,204.54,204.56,56700000.0
2005-11-24 07:20:00,204.56,204.561,204.55,204.56,31400000.0
2005-11-24 07:21:00,204.546,204.558,204.546,204.558,61400001.0
2005-11-24 07:22:00,204.556,204.556,204.535,204.543,24800000.0
2005-11-24 07:23:00,204.545,204.549,204.523,204.538,39700000.0
2005-11-24 07:24:00,204.55,204.55,204.54,204.55,50100001.0
2005-11-24 07:25:00,204.544,204.559,204.54,204.557,62000000.0
2005-11-24 07:26:00,204.56,204.56,204.531,204.549,31400000.0
2005-11-24 07:27:00,204.545,204.55,204.54,204.55,30600000.0
2005-11-24 07:28:00,204.561,204.574,204.558,204.563,66000000.0
2005-11-24 07:29:00,204.575,204.575,204.547,204.565,60100000.0
2005-11-24 07:30:00,204.556,204.556,204.54,204.547,32600000.0
2005-11-24 07:31:00,204.557,204.565,204.555,204.565,82100000.0
2005-11-24 07:32:00,204.56,204.563,204.553,204.562,47300001.0
2005-11-24 07:33:00,204.535,204.55,204.535,204.54,37000000.0
2005-11-24 07:34:00,204.546,204.565,204.546,204.557,41099999.0
2005-11-24 07:35:00,204.577,204.583,204.568,204.575,49300000.0
2005-11-24 07:36:00,204.575,204.575,204.549,204.56,22000000.0
2005-11-24 07:37:00,204.555,204.57,204.555,204.56,57600000.0
2005-11-24 07:38:00,204.552,204.574,204.552,204.574,59000000.0
2005-11-24 07:39:00,204.582,204.582,204.563,204.57,59300000.0
2005-11-24 07:40:00,204.586,204.595,204.558,204.565,54400001.0
2005-11-24 07:41:00,204.567,204.567,204.54,204.54,45500000.0
2005-11-24 07:42:00,204.545,204.55,204.54,204.54,22300000.0
2005-11-24 07:43:00,204.54,204.545,204.53,204.54,59000001.0
2005-11-24 07:44:00,204.54,204.55,204.535,204.537,30000000.0
2005-11-24 07:45:00,204.532,204.538,204.501,204.501,71500000.0
2005-11-24 07:46:00,204.501,204.535,204.501,204.514,32900000.0
2005-11-24 07:47:00,204.513,204.533,204.506,204.53,36100000.0
2005-11-24 07:48:00,204.526,204.534,204.521,204.528,42300000.0
2005-11-24 07:49:00,204.522,204.525,204.515,204.52,23400000.0
2005-11-24 07:50:00,204.52,204.52,204.51,204.512,49400000.0
2005-11-24 07:51:00,204.526,204.542,204.522,204.532,51000000.0
2005-11-24 07:52:00,204.519,204.545,204.519,204.527,60500000.0
2005-11-24 07:53:00,204.533,204.56,204.531,204.56,69400000.0
2005-11-24 07:54:00,204.561,204.578,204.561,204.578,33200000.0
2005-11-24 07:55:00,204.551,204.584,204.551,204.559,114900000.0
2005-11-24 07:56:00,204.556,204.579,204.556,204.567,80600000.0
2005-11-24 07:57:00,204.574,204.595,204.555,204.555,51700000.0
2005-11-24 07:58:00,204.549,204.557,204.531,204.554,65600000.0
2005-11-24 07:59:00,204.559,204.58,204.548,204.58,65199999.0
2005-11-24 08:00:00,204.608,204.608,204.531,204.546,34800000.0
2005-11-24 08:01:00,204.57,204.58,204.544,204.557,69900000.0
2005-11-24 08:02:00,204.568,204.574,204.552,204.574,35300000.0
2005-11-24 08:03:00,204.596,204.596,204.567,204.569,59100000.0
2005-11-24 08:04:00,204.562,204.609,204.562,204.603,54100000.0
2005-11-24 08:05:00,204.607,204.611,204.585,204.585,69300000.0
2005-11-24 08:06:00,204.609,204.647,204.609,204.647,18700000.0
2005-11-24 08:07:00,204.631,204.631,204.612,204.63,45900000.0
2005-11-24 08:08:00,204.635,204.635,204.577,204.599,59800001.0
2005-11-24 08:09:00,204.619,204.631,204.606,204.622,35300000.0
2005-11-24 08:10:00,204.626,204.635,204.615,204.62,52300000.0
2005-11-24 08:11:00,204.655,204.714,204.655,204.714,42700000.0
2005-11-24 08:12:00,204.706,204.706,204.63,204.63,37100000.0
2005-11-24 08:13:00,204.626,204.647,204.622,204.635,44300000.0
2005-11-24 08:14:00,204.632,204.638,204.618,204.618,29400000.0
2005-11-24 08:15:00,204.607,204.622,204.601,204.601,37600000.0
2005-11-24 08:16:00,204.606,204.606,204.581,204.583,18300000.0
2005-11-24 08:17:00,204.593,204.598,204.588,204.597,65500000.0
2005-11-24 08:18:00,204.595,204.596,204.586,204.596,26600000.0
2005-11-24 08:19:00,204.6,204.6,204.576,204.576,48900000.0
2005-11-24 08:20:00,204.583,204.588,204.562,204.562,43200000.0
2005-11-24 08:21:00,204.56,204.577,204.557,204.566,60000000.0
2005-11-24 08:22:00,204.577,204.579,204.566,204.569,28900000.0
2005-11-24 08:23:00,204.562,204.578,204.562,204.578,49900000.0
2005-11-24 08:24:00,204.579,204.581,204.557,204.581,26500000.0
2005-11-24 08:25:00,204.578,204.58,204.567,204.58,35000000.0
2005-11-24 08:26:00,204.573,204.613,204.573,204.613,49000000.0
2005-11-24 08:27:00,204.614,204.614,204.597,204.599,23200000.0
2005-11-24 08:28:00,204.604,204.61,204.592,204.603,65000000.0
2005-11-24 08:29:00,204.601,204.601,204.584,204.595,42499999.0
2005-11-24 08:30:00,204.595,204.602,204.574,204.59,39300000.0
2005-11-24 08:31:00,204.583,204.583,204.564,204.565,66300000.0
2005-11-24 08:32:00,204.575,204.596,204.575,204.596,45000000.0
2005-11-24 08:33:00,204.593,204.596,204.574,204.578,55400000.0
2005-11-24 08:34:00,204.594,204.6,204.585,204.598,59299999.0
2005-11-24 08:35:00,204.578,204.583,204.567,204.583,53400000.0
2005-11-24 08:36:00,204.578,204.58,204.56,204.58,44000000.0
2005-11-24 08:37:00,204.563,204.585,204.56,204.585,77700001.0
2005-11-24 08:38:00,204.58,204.58,204.533,204.558,69000000.0
2005-11-24 08:39:00,204.565,204.576,204.546,204.553,47800000.0
2005-11-24 08:40:00,204.563,204.569,204.554,204.559,29200000.0
2005-11-24 08:41:00,204.554,204.588,204.554,204.579,44300000.0
2005-11-24 08:42:00,204.587,204.594,204.559,204.562,98199999.0
2005-11-24 08:43:00,204.555,204.564,204.547,204.547,24400000.0
2005-11-24 08:44:00,204.558,204.567,204.54,204.548,34600000.0
2005-11-24 08:45:00,204.543,204.572,204.543,204.561,35900000.0
2005-11-24 08:46:00,204.575,204.592,204.568,204.569,34100000.0
2005-11-24 08:47:00,204.572,204.576,204.556,204.556,77800001.0
2005-11-24 08:48:00,204.555,204.555,204.546,204.549,18200000.0
2005-11-24 08:49:00,204.54,204.576,204.54,204.568,38700000.0
2005-11-24 08:50:00,204.572,204.603,204.57,204.603,60100000.0
2005-11-24 08:51:00,204.591,204.591,204.576,204.587,38900000.0
2005-11-24 08:52:00,204.591,204.591,204.547,204.57,40400000.0
2005-11-24 08:53:00,204.556,204.565,204.512,204.523,32000000.0
2005-11-24 08:54:00,204.522,204.534,204.499,204.499,43500000.0
2005-11-24 08:55:00,204.509,204.532,204.509,204.532,57200000.0
2005-11-24 08:56:00,204.508,204.521,204.502,204.502,49399999.0
2005-11-24 08:57:00,204.506,204.542,204.506,204.524,21200000.0
2005-11-24 08:58:00,204.509,204.509,204.49,204.501,62900000.0
2005-11-24 08:59:00,204.517,204.524,204.504,204.504,27800000.0
2005-11-24 09:00:00,204.491,204.509,204.491,204.5,57400000.0
2005-11-24 09:01:00,204.482,204.5,204.482,204.498,78000001.0
2005-11-24 09:02:00,204.509,204.527,204.508,204.514,47400000.0
2005-11-24 09:03:00,204.51,204.511,204.504,204.511,21600000.0
2005-11-24 09:04:00,204.495,204.504,204.468,204.468,62100001.0
2005-11-24 09:05:00,204.455,204.457,204.423,204.432,32200000.0
2005-11-24 09:06:00,204.425,204.44,204.417,204.44,74400000.0
2005-11-24 09:07:00,204.438,204.457,204.436,204.457,61500000.0
2005-11-24 09:08:00,204.447,204.459,204.442,204.45,49700000.0
2005-11-24 09:09:00,204.474,204.508,204.474,204.487,23100000.0
2005-11-24 09:10:00,204.514,204.557,204.514,204.557,34400000.0
2005-11-24 09:11:00,204.563,204.563,204.548,204.556,71500000.0
2005-11-24 09:12:00,204.561,204.589,204.551,204.551,101200002.0
2005-11-24 09:13:00,204.533,204.556,204.532,204.535,69299999.0
2005-11-24 09:14:00,204.526,204.541,204.512,204.528,28500000.0
2005-11-24 09:15:00,204.537,204.539,204.501,204.513,38800000.0
2005-11-24 09:16:00,204.493,204.501,204.474,204.494,49900000.0
2005-11-24 09:17:00,204.487,204.51,204.487,204.51,46800001.0
2005-11-24 09:18:00,204.512,204.517,204.49,204.505,77299999.0
2005-11-24 09:19:00,204.5,204.515,204.491,204.515,30700000.0
2005-11-24 09:20:00,204.524,204.561,204.52,204.561,34200000.0
2005-11-24 09:21:00,204.548,204.548,204.51,204.51,42000000.0
2005-11-24 09:22:00,204.506,204.532,204.492,204.532,52700000.0
2005-11-24 09:23:00,204.549,204.549,204.527,204.546,41300000.0
2005-11-24 09:24:00,204.559,204.571,204.547,204.571,50000000.0
2005-11-24 09:25:00,204.57,204.599,204.561,204.585,71400000.0
2005-11-24 09:26:00,204.593,204.595,204.571,204.578,61400000.0
2005-11-24 09:27:00,204.579,204.582,204.569,204.581,54500000.0
2005-11-24 09:28:00,204.593,204.637,204.583,204.627,25100000.0
2005-11-24 09:29:00,204.605,204.632,204.605,204.632,94300001.0
2005-11-24 09:30:00,204.638,204.638,204.628,204.628,46200000.0
2005-11-24 09:31:00,204.631,204.638,204.623,204.623,45800000.0
2005-11-24 09:32:00,204.623,204.634,204.618,204.618,71300000.0
2005-11-24 09:33:00,204.626,204.632,204.621,204.623,48099999.0
2005-11-24 09:34:00,204.624,204.631,204.615,204.63,80600000.0
2005-11-24 09:35:00,204.631,204.639,204.607,204.628,59100001.0
2005-11-24 09:36:00,204.627,204.63,204.623,204.629,48200000.0
2005-11-24 09:37:00,204.617,204.646,204.617,204.646,66900000.0
2005-11-24 09:38:00,204.634,204.647,204.63,204.64,28700000.0
2005-11-24 09:39:00,204.652,204.655,204.63,204.655,54100001.0
2005-11-24 09:40:00,204.653,204.667,204.645,204.667,46200000.0
2005-11-24 09:41:00,204.656,204.664,204.651,204.664,22900000.0
2005-11-24 09:42:00,204.66,204.694,204.653,204.694,28400000.0
2005-11-24 09:43:00,204.697,204.697,204.669,204.682,59200000.0
2005-11-24 09:44:00,204.669,204.68,204.653,204.68,60900000.0
2005-11-24 09:45:00,204.685,204.687,204.664,204.686,83500001.0
2005-11-24 09:46:00,204.686,204.686,204.667,204.668,67300001.0
2005-11-24 09:47:00,204.666,204.666,204.631,204.632,27400000.0
2005-11-24 09:48:00,204.637,204.648,204.635,204.635,40700000.0
2005-11-24 09:49:00,204.619,204.636,204.613,204.617,79500002.0
2005-11-24 09:50:00,204.618,204.618,204.595,204.607,53200000.0
2005-11-24 09:51:00,204.606,204.606,204.584,204.587,21200000.0
2005-11-24 09:52:00,204.603,204.603,204.533,204.533,59500000.0
2005-11-24 09:53:00,204.54,204.558,204.537,204.556,45900001.0
2005-11-24 09:54:00,204.556,204.588,204.556,204.561,63500001.0
2005-11-24 09:55:00,204.552,204.565,204.541,204.561,70100000.0
2005-11-24 09:56:00,204.556,204.582,204.556,204.574,56700001.0
2005-11-24 09:57:00,204.565,204.6,204.565,204.585,29600000.0
2005-11-24 09:58:00,204.625,204.668,204.619,204.668,79500001.0
2005-11-24 09:59:00,204.678,204.693,204.666,204.668,45000000.0
2005-11-24 10:00:00,204.659,204.659,204.63,204.652,55700000.0
2005-11-24 10:01:00,204.655,204.665,204.629,204.654,102600001.0
2005-11-24 10:02:00,204.676,204.676,204.66,204.66,16500000.0
2005-11-24 10:03:00,204.651,204.68,204.651,204.68,47600000.0
2005-11-24 10:04:00,204.676,204.68,204.664,204.669,58700000.0
2005-11-24 10:05:00,204.664,204.664,204.622,204.623,51600000.0
2005-11-24 10:06:00,204.628,204.64,204.624,204.64,38500000.0
2005-11-24 10:07:00,204.647,204.655,204.638,204.655,18200000.0
2005-11-24 10:08:00,204.635,204.635,204.61,204.61,36000000.0
2005-11-24 10:09:00,204.617,204.619,204.598,204.602,55900000.0
2005-11-24 10:10:00,204.601,204.62,204.589,204.62,32500001.0
2005-11-24 10:11:00,204.605,204.631,204.605,204.631,56000001.0
2005-11-24 10:12:00,204.619,204.626,204.604,204.626,38200000.0
2005-11-24 10:13:00,204.614,204.614,204.597,204.597,60200001.0
2005-11-24 10:14:00,204.613,204.638,204.613,204.618,36999999.0
2005-11-24 10:15:00,204.607,204.607,204.582,204.582,26500000.0
2005-11-24 10:16:00,204.589,204.589,204.575,204.58,43900000.0
2005-11-24 10:17:00,204.577,204.599,204.577,204.59,39700000.0
2005-11-24 10:18:00,204.58,204.583,204.54,204.555,92100000.0
2005-11-24 10:19:00,204.547,204.548,204.531,204.545,43400000.0
2005-11-24 10:20:00,204.554,204.554,204.533,204.543,41000000.0
2005-11-24 10:21:00,204.542,204.567,204.539,204.539,55000000.0
2005-11-24 10:22:00,204.56,204.566,204.55,204.55,36600000.0
2005-11-24 10:23:00,204.555,204.581,204.555,204.577,63800000.0
2005-11-24 10:24:00,204.562,204.562,204.533,204.544,37300000.0
2005-11-24 10:25:00,204.542,204.548,204.527,204.527,44500000.0
2005-11-24 10:26:00,204.52,204.552,204.513,204.513,53100000.0
2005-11-24 10:27:00,204.519,204.519,204.483,204.488,60100000.0
2005-11-24 10:28:00,204.471,204.483,204.458,204.483,28600000.0
2005-11-24 10:29:00,204.511,204.511,204.493,204.505,71100000.0
2005-11-24 10:30:00,204.507,204.51,204.496,204.499,64700000.0
2005-11-24 10:31:00,204.481,204.487,204.462,204.462,53300001.0
2005-11-24 10:32:00,204.466,204.476,204.454,204.454,48600000.0
2005-11-24 10:33:00,204.462,204.489,204.462,204.473,59900000.0
2005-11-24 10:34:00,204.48,204.482,204.448,204.454,28100000.0
2005-11-24 10:35:00,204.457,204.461,204.44,204.44,33600000.0
2005-11-24 10:36:00,204.448,204.448,204.439,204.441,42700000.0
2005-11-24 10:37:00,204.437,204.44,204.43,204.437,49100000.0
2005-11-24 10:38:00,204.442,204.463,204.442,204.457,114300001.0
2005-11-24 10:39:00,204.459,204.483,204.459,204.48,18500000.0
2005-11-24 10:40:00,204.483,204.484,204.442,204.442,33000000.0
2005-11-24 10:41:00,204.452,204.471,204.452,204.457,28200000.0
2005-11-24 10:42:00,204.453,204.472,204.453,204.472,38200000.0
2005-11-24 10:43:00,204.473,204.496,204.472,204.483,62300000.0
2005-11-24 10:44:00,204.485,204.497,204.456,204.456,34400000.0
2005-11-24 10:45:00,204.473,204.512,204.473,204.512,63700000.0
2005-11-24 10:46:00,204.487,204.5,204.487,204.492,46600000.0
2005-11-24 10:47:00,204.5,204.524,204.492,204.516,60600000.0
2005-11-24 10:48:00,204.529,204.529,204.488,204.524,43900000.0
2005-11-24 10:49:00,204.54,204.637,204.54,204.637,67500000.0
2005-11-24 10:50:00,204.66,204.68,204.63,204.645,82900001.0
2005-11-24 10:51:00,204.675,204.691,204.661,204.678,45100001.0
2005-11-24 10:52:00,204.698,204.748,204.698,204.748,41500000.0
2005-11-24 10:53:00,204.751,204.768,204.742,204.752,37700000.0
2005-11-24 10:54:00,204.737,204.746,204.728,204.734,35500000.0
2005-11-24 10:55:00,204.717,204.717,204.69,204.715,31200000.0
2005-11-24 10:56:00,204.713,204.74,204.708,204.731,68099999.0
2005-11-24 10:57:00,204.743,204.756,204.737,204.739,56600000.0
2005-11-24 10:58:00,204.737,204.816,204.737,204.816,34300000.0
2005-11-24 10:59:00,204.838,204.842,204.824,204.835,26900000.0
2005-11-24 11:00:00,204.842,204.85,204.829,204.85,50400000.0
2005-11-24 11:01:00,204.863,204.866,204.836,204.844,49200001.0
2005-11-24 11:02:00,204.849,204.856,204.82,204.839,45200001.0
2005-11-24 11:03:00,204.855,204.905,204.855,204.867,28800000.0
2005-11-24 11:04:00,204.863,204.863,204.817,204.82,54000000.0
2005-11-24 11:05:00,204.794,204.811,204.774,204.774,37400000.0
2005-11-24 11:06:00,204.76,204.79,204.751,204.771,63800000.0
2005-11-24 11:07:00,204.759,204.8,204.759,204.771,64300000.0
2005-11-24 11:08:00,204.794,204.805,204.783,204.805,31900001.0
2005-11-24 11:09:00,204.825,204.837,204.794,204.805,64700000.0
2005-11-24 11:10:00,204.814,204.861,204.804,204.852,35800000.0
2005-11-24 11:11:00,204.859,204.904,204.859,204.904,32700000.0
2005-11-24 11:12:00,204.939,204.95,204.904,204.932,39100000.0
2005-11-24 11:13:00,204.934,204.958,204.933,204.935,25700000.0
2005-11-24 11:14:00,204.947,204.955,204.925,204.927,32100000.0
2005-11-24 11:15:00,204.919,204.931,204.899,204.899,40700000.0
2005-11-24 11:16:00,204.896,204.941,204.892,204.938,49000000.0
2005-11-24 11:17:00,204.931,204.931,204.871,204.889,78499999.0
2005-11-24 11:18:00,204.861,204.861,204.85,204.857,32100000.0
2005-11-24 11:19:00,204.851,204.864,204.851,204.864,61500000.0
2005-11-24 11:20:00,204.856,204.905,204.856,204.899,35400000.0
2005-11-24 11:21:00,204.923,204.949,204.912,204.949,31300000.0
2005-11-24 11:22:00,204.951,204.961,204.925,204.928,19200000.0
2005-11-24 11:23:00,204.933,204.941,204.904,204.904,31200000.0
2005-11-24 11:24:00,204.907,204.953,204.907,204.953,22600000.0
2005-11-24 11:25:00,204.95,204.979,204.947,204.979,45900000.0
2005-11-24 11:26:00,204.981,205.014,204.961,205.014,34700001.0
2005-11-24 11:27:00,205.003,205.012,204.975,205.0,61399999.0
2005-11-24 11:28:00,204.997,205.016,204.997,205.016,75300000.0
2005-11-24 11:29:00,205.022,205.022,204.973,204.973,50900000.0
2005-11-24 11:30:00,204.957,204.957,204.917,204.918,77699999.0
2005-11-24 11:31:00,204.912,204.912,204.865,204.871,20600000.0
2005-11-24 11:32:00,204.837,204.858,204.837,204.84,55599999.0
2005-11-24 11:33:00,204.816,204.84,204.799,204.809,70499999.0
2005-11-24 11:34:00,204.801,204.823,204.801,204.822,23900000.0
2005-11-24 11:35:00,204.813,204.818,204.783,204.785,51999999.0
2005-11-24 11:36:00,204.786,204.801,204.773,204.773,47900000.0
2005-11-24 11:37:00,204.787,204.804,204.787,204.792,26400000.0
2005-11-24 11:38:00,204.8,204.812,204.797,204.805,42500000.0
2005-11-24 11:39:00,204.82,204.857,204.82,204.854,59800000.0
2005-11-24 11:40:00,204.843,204.862,204.836,204.836,60000000.0
2005-11-24 11:41:00,204.829,204.843,204.823,204.843,48799999.0
2005-11-24 11:42:00,204.858,204.885,204.858,204.885,66900000.0
2005-11-24 11:43:00,204.895,204.938,204.895,204.935,103399998.0
2005-11-24 11:44:00,204.966,204.974,204.956,204.964,45300000.0
2005-11-24 11:45:00,204.95,204.95,204.903,204.915,58199999.0
2005-11-24 11:46:00,204.895,204.896,204.856,204.856,78600001.0
2005-11-24 11:47:00,204.854,204.893,204.854,204.884,48000000.0
2005-11-24 11:48:00,204.898,204.927,204.898,204.912,63600000.0
2005-11-24 11:49:00,204.9,204.919,204.892,204.914,49800000.0
2005-11-24 11:50:00,204.914,204.922,204.885,204.885,31200000.0
2005-11-24 11:51:00,204.9,204.905,204.883,204.883,127000002.0
2005-11-24 11:52:00,204.877,204.887,204.85,204.857,46700000.0
2005-11-24 11:53:00,204.868,204.912,204.863,204.88,38800000.0
2005-11-24 11:54:00,204.886,204.886,204.854,204.862,36699999.0
2005-11-24 11:55:00,204.869,204.878,204.85,204.878,45800000.0
2005-11-24 11:56:00,204.886,204.904,204.866,204.904,41800000.0
2005-11-24 11:57:00,204.91,204.919,204.906,204.915,72100000.0
2005-11-24 11:58:00,204.914,204.926,204.904,204.926,32500000.0
2005-11-24 11:59:00,204.945,204.945,204.927,204.927,45799999.0
2005-11-24 12:00:00,204.942,204.942,204.906,204.916,82700000.0
2005-11-24 12:01:00,204.897,204.897,204.865,204.865,50900000.0
2005-11-24 12:02:00,204.861,204.87,204.849,204.868,64500000.0
2005-11-24 12:03:00,204.879,204.884,204.851,204.878,23900000.0
2005-11-24 12:04:00,204.871,204.871,204.842,204.864,21700000.0
2005-11-24 12:05:00,204.883,204.89,204.84,204.84,19500000.0
2005-11-24 12:06:00,204.849,204.879,204.824,204.824,30700000.0
2005-11-24 12:07:00,204.829,204.872,204.829,204.867,87600000.0
2005-11-24 12:08:00,204.894,204.928,204.888,204.925,56500000.0
2005-11-24 12:09:00,204.92,204.936,204.915,204.915,49100000.0
2005-11-24 12:10:00,204.943,204.98,204.943,204.98,40000000.0
2005-11-24 12:11:00,204.971,204.983,204.959,204.964,37900000.0
2005-11-24 12:12:00,204.958,204.984,204.958,204.979,90500000.0
2005-11-24 12:13:00,204.981,204.991,204.966,204.976,74500001.0
2005-11-24 12:14:00,204.971,204.978,204.953,204.967,53900000.0
2005-11-24 12:15:00,204.97,204.997,204.945,204.945,48600000.0
2005-11-24 12:16:00,204.942,204.942,204.921,204.932,68700000.0
2005-11-24 12:17:00,204.947,204.96,204.921,204.938,63800000.0
2005-11-24 12:18:00,204.9,204.924,204.882,204.914,46100000.0
2005-11-24 12:19:00,204.875,204.937,204.865,204.937,19800000.0
2005-11-24 12:20:00,204.945,204.977,204.945,204.977,49700000.0
2005-11-24 12:21:00,204.98,204.983,204.954,204.954,45100000.0
2005-11-24 12:22:00,204.951,204.951,204.925,204.935,52400000.0
2005-11-24 12:23:00,204.953,204.972,204.953,204.961,77499999.0
2005-11-24 12:24:00,204.952,204.971,204.952,204.966,55100000.0
2005-11-24 12:25:00,204.965,204.965,204.95,204.963,47700000.0
2005-11-24 12:26:00,204.948,204.974,204.936,204.974,28200000.0
2005-11-24 12:27:00,204.955,204.955,204.908,204.915,24600000.0
2005-11-24 12:28:00,204.925,204.929,204.894,204.921,27600000.0
2005-11-24 12:29:00,204.93,205.11,204.93,205.103,30000000.0
2005-11-24 12:30:00,205.133,205.163,205.084,205.084,26300000.0
2005-11-24 12:31:00,205.048,205.092,205.04,205.083,38900000.0
2005-11-24 12:32:00,205.097,205.111,205.068,205.078,73800000.0
2005-11-24 12:33:00,205.078,205.094,205.077,205.082,56100000.0
2005-11-24 12:34:00,205.078,205.078,204.971,205.013,69800001.0
2005-11-24 12:35:00,205.022,205.033,204.982,204.982,48900000.0
2005-11-24 12:36:00,204.973,205.025,204.967,205.025,51900000.0
2005-11-24 12:37:00,205.045,205.067,205.026,205.066,43600000.0
2005-11-24 12:38:00,205.091,205.18,205.091,205.161,37100000.0
2005-11-24 12:39:00,205.141,205.178,205.124,205.127,70099999.0
2005-11-24 12:40:00,205.122,205.123,205.056,205.056,34400000.0
2005-11-24 12:41:00,205.056,205.072,205.051,205.062,42600000.0
2005-11-24 12:42:00,205.089,205.105,205.086,205.105,35300000.0
2005-11-24 12:43:00,205.109,205.109,205.066,205.066,46500000.0
2005-11-24 12:44:00,205.057,205.076,205.051,205.055,33600000.0
2005-11-24 12:45:00,205.038,205.038,205.011,205.018,31500000.0
2005-11-24 12:46:00,205.015,205.02,204.998,205.012,26900000.0
2005-11-24 12:47:00,205.021,205.028,205.01,205.027,47600000.0
2005-11-24 12:48:00,205.023,205.036,204.982,205.01,39900000.0
2005-11-24 12:49:00,205.021,205.027,205.0,205.0,72200000.0
2005-11-24 12:50:00,205.016,205.023,204.984,205.002,65800000.0
2005-11-24 12:51:00,204.998,205.0,204.967,205.0,54700000.0
2005-11-24 12:52:00,205.004,205.033,204.999,205.012,47200000.0
2005-11-24 12:53:00,204.998,205.016,204.99,204.995,38400000.0
2005-11-24 12:54:00,205.027,205.043,205.005,205.035,78200000.0
2005-11-24 12:55:00,205.024,205.037,205.018,205.037,61500000.0
2005-11-24 12:56:00,205.02,205.02,204.978,204.978,20800000.0
2005-11-24 12:57:00,204.975,204.975,204.93,204.93,28900000.0
2005-11-24 12:58:00,204.918,204.937,204.9,204.929,40500000.0
2005-11-24 12:59:00,204.918,204.918,204.805,204.805,67299999.0
2005-11-24 13:00:00,204.792,204.839,204.792,204.827,28500000.0
2005-11-24 13:01:00,204.805,204.805,204.765,204.773,60000001.0
2005-11-24 13:02:00,204.754,204.754,204.672,204.691,36100000.0
2005-11-24 13:03:00,204.705,204.734,204.705,204.713,64200001.0
2005-11-24 13:04:00,204.691,204.691,204.607,204.654,26700000.0
2005-11-24 13:05:00,204.702,204.718,204.667,204.707,75200001.0
2005-11-24 13:06:00,204.717,204.738,204.69,204.738,67300001.0
2005-11-24 13:07:00,204.733,204.771,204.733,204.767,70500001.0
2005-11-24 13:08:00,204.773,204.794,204.773,204.78,51500001.0
2005-11-24 13:09:00,204.781,204.804,204.779,204.779,69500000.0
2005-11-24 13:10:00,204.78,204.797,204.78,204.797,33900000.0
2005-11-24 13:11:00,204.797,204.797,204.787,204.792,35400000.0
2005-11-24 13:12:00,204.797,204.808,204.782,204.808,39900000.0
2005-11-24 13:13:00,204.819,204.835,204.804,204.804,58199999.0
2005-11-24 13:14:00,204.816,204.84,204.812,204.812,73800000.0
2005-11-24 13:15:00,204.804,204.821,204.782,204.79,62800000.0
2005-11-24 13:16:00,204.794,204.794,204.77,204.792,60100000.0
2005-11-24 13:17:00,204.789,204.806,204.785,204.785,54800000.0
2005-11-24 13:18:00,204.809,204.812,204.792,204.806,75100002.0
2005-11-24 13:19:00,204.803,204.814,204.784,204.784,55000001.0
2005-11-24 13:20:00,204.809,204.809,204.781,204.806,44600000.0
2005-11-24 13:21:00,204.821,204.836,204.808,204.815,44500000.0
2005-11-24 13:22:00,204.82,204.82,204.773,204.782,51400000.0
2005-11-24 13:23:00,204.8,204.812,204.798,204.8,50000000.0
2005-11-24 13:24:00,204.776,204.785,204.759,204.768,43300000.0
2005-11-24 13:25:00,204.753,204.798,204.753,204.763,71300000.0
2005-11-24 13:26:00,204.766,204.766,204.735,204.753,59200001.0
2005-11-24 13:27:00,204.756,204.756,204.711,204.723,34300000.0
2005-11-24 13:28:00,204.706,204.731,204.706,204.731,13500000.0
2005-11-24 13:29:00,204.727,204.754,204.726,204.746,59999999.0
2005-11-24 13:30:00,204.737,204.758,204.737,204.745,22400000.0
2005-11-24 13:31:00,204.763,204.799,204.763,204.795,19300000.0
2005-11-24 13:32:00,204.799,204.799,204.785,204.798,43000000.0
2005-11-24 13:33:00,204.8,204.819,204.8,204.819,33700000.0
2005-11-24 13:34:00,204.812,204.84,204.812,204.832,32800000.0
2005-11-24 13:35:00,204.835,204.841,204.827,204.832,93700000.0
2005-11-24 13:36:00,204.829,204.851,204.825,204.85,28600000.0
2005-11-24 13:37:00,204.853,204.878,204.835,204.878,38400000.0
2005-11-24 13:38:00,204.854,204.87,204.827,204.827,44900000.0
2005-11-24 13:39:00,204.82,204.834,204.799,204.803,82400000.0
2005-11-24 13:40:00,204.8,204.822,204.783,204.803,82000001.0
2005-11-24 13:41:00,204.819,204.819,204.767,204.767,34700000.0
2005-11-24 13:42:00,204.746,204.78,204.739,204.78,43300000.0
2005-11-24 13:43:00,204.787,204.787,204.742,204.781,48900000.0
2005-11-24 13:44:00,204.793,204.809,204.785,204.787,51500000.0
2005-11-24 13:45:00,204.774,204.821,204.774,204.798,47900000.0
2005-11-24 13:46:00,204.797,204.804,204.776,204.784,43500000.0
2005-11-24 13:47:00,204.79,204.79,204.774,204.775,47700000.0
2005-11-24 13:48:00,204.775,204.775,204.724,204.73,43000000.0
2005-11-24 13:49:00,204.752,204.843,204.752,204.843,63800000.0
2005-11-24 13:50:00,204.844,204.844,204.801,204.816,58000000.0
2005-11-24 13:51:00,204.832,204.836,204.815,204.836,35500000.0
2005-11-24 13:52:00,204.837,204.837,204.827,204.828,18900000.0
2005-11-24 13:53:00,204.812,204.82,204.783,204.783,44000000.0
2005-11-24 13:54:00,204.763,204.78,204.756,204.774,32500000.0
2005-11-24 13:55:00,204.765,204.766,204.754,204.766,16300000.0
2005-11-24 13:56:00,204.756,204.778,204.756,204.776,28100000.0
2005-11-24 13:57:00,204.787,204.795,204.771,204.795,53500001.0
2005-11-24 13:58:00,204.784,204.784,204.757,204.763,43400000.0
2005-11-24 13:59:00,204.756,204.783,204.731,204.783,38800001.0
2005-11-24 14:00:00,204.778,204.816,204.778,204.788,31100000.0
2005-11-24 14:01:00,204.783,204.795,204.773,204.795,34700000.0
2005-11-24 14:02:00,204.805,204.837,204.805,204.825,52600000.0
2005-11-24 14:03:00,204.826,204.863,204.826,204.852,49399999.0
2005-11-24 14:04:00,204.84,204.86,204.834,204.847,55700001.0
2005-11-24 14:05:00,204.842,204.853,204.828,204.853,48200000.0
2005-11-24 14:06:00,204.828,204.834,204.81,204.824,98400001.0
2005-11-24 14:07:00,204.835,204.835,204.821,204.821,24700000.0
2005-11-24 14:08:00,204.814,204.84,204.814,204.84,43600000.0
2005-11-24 14:09:00,204.837,204.853,204.837,204.837,16000000.0
2005-11-24 14:10:00,204.844,204.853,204.815,204.815,34600000.0
2005-11-24 14:11:00,204.808,204.818,204.805,204.807,52600000.0
2005-11-24 14:12:00,204.797,204.807,204.796,204.807,41200000.0
2005-11-24 14:13:00,204.803,204.822,204.8,204.81,65000000.0
2005-11-24 14:14:00,204.818,204.823,204.814,204.823,59900000.0
2005-11-24 14:15:00,204.845,204.857,204.824,204.828,58100000.0
2005-11-24 14:16:00,204.842,204.842,204.811,204.818,65999999.0
2005-11-24 14:17:00,204.822,204.846,204.822,204.846,40100000.0
2005-11-24 14:18:00,204.831,204.831,204.81,204.81,30600000.0
2005-11-24 14:19:00,204.81,204.825,204.8,204.809,54399999.0
2005-11-24 14:20:00,204.8,204.806,204.785,204.806,49000000.0
2005-11-24 14:21:00,204.805,204.815,204.804,204.81,48800000.0
2005-11-24 14:22:00,204.796,204.812,204.796,204.805,73600002.0
2005-11-24 14:23:00,204.806,204.819,204.786,204.81,18600000.0
2005-11-24 14:24:00,204.807,204.81,204.782,204.782,46900000.0
2005-11-24 14:25:00,204.788,204.808,204.784,204.785,62499999.0
2005-11-24 14:26:00,204.801,204.835,204.793,204.811,36500000.0
2005-11-24 14:27:00,204.818,204.847,204.818,204.847,62900000.0
2005-11-24 14:28:00,204.818,204.82,204.799,204.799,11800000.0
2005-11-24 14:29:00,204.785,204.795,204.783,204.785,38100000.0
2005-11-24 14:30:00,204.769,204.789,204.758,204.761,65900000.0
2005-11-24 14:31:00,204.747,204.765,204.747,204.755,25100000.0
2005-11-24 14:32:00,204.767,204.794,204.767,204.787,34900000.0
2005-11-24 14:33:00,204.783,204.783,204.745,204.755,74600002.0
2005-11-24 14:34:00,204.751,204.763,204.723,204.723,107100001.0
2005-11-24 14:35:00,204.75,204.75,204.724,204.725,73000000.0
2005-11-24 14:36:00,204.735,204.735,204.72,204.73,52099999.0
2005-11-24 14:37:00,204.741,204.762,204.741,204.755,34200000.0
2005-11-24 14:38:00,204.764,204.778,204.764,204.775,60700001.0
2005-11-24 14:39:00,204.779,204.812,204.779,204.798,51799999.0
2005-11-24 14:40:00,204.799,204.808,204.793,204.808,51200001.0
2005-11-24 14:41:00,204.825,204.827,204.81,204.812,33500000.0
2005-11-24 14:42:00,204.811,204.832,204.805,204.832,33500000.0
2005-11-24 14:43:00,204.836,204.878,204.836,204.878,53000000.0
2005-11-24 14:44:00,204.89,204.89,204.872,204.879,50299999.0
2005-11-24 14:45:00,204.861,204.878,204.852,204.872,37400000.0
2005-11-24 14:46:00,204.868,204.879,204.863,204.87,72900001.0
2005-11-24 14:47:00,204.864,204.864,204.832,204.832,57200000.0
2005-11-24 14:48:00,204.819,204.843,204.819,204.843,41200000.0
2005-11-24 14:49:00,204.853,204.871,204.853,204.871,55000002.0
2005-11-24 14:50:00,204.862,204.871,204.857,204.865,43100000.0
2005-11-24 14:51:00,204.86,204.863,204.828,204.83,88800001.0
2005-11-24 14:52:00,204.835,204.845,204.823,204.837,36499999.0
2005-11-24 14:53:00,204.84,204.882,204.84,204.882,43700000.0
2005-11-24 14:54:00,204.889,204.893,204.853,204.853,93300000.0
2005-11-24 14:55:00,204.852,204.876,204.845,204.863,60300000.0
2005-11-24 14:56:00,204.878,204.891,204.858,204.858,29900000.0
2005-11-24 14:57:00,204.852,204.863,204.836,204.836,19000000.0
2005-11-24 14:58:00,204.84,204.855,204.84,204.855,66800000.0
2005-11-24 14:59:00,204.85,204.867,204.836,204.836,56000000.0
2005-11-24 15:00:00,204.835,204.835,204.813,204.813,62199998.0
2005-11-24 15:01:00,204.821,204.838,204.821,204.823,39800001.0
2005-11-24 15:02:00,204.811,204.84,204.799,204.84,64200000.0
2005-11-24 15:03:00,204.839,204.843,204.801,204.801,53400001.0
2005-11-24 15:04:00,204.797,204.801,204.775,204.781,52300000.0
2005-11-24 15:05:00,204.767,204.785,204.767,204.769,69599999.0
2005-11-24 15:06:00,204.773,204.782,204.734,204.734,44800000.0
2005-11-24 15:07:00,204.742,204.745,204.723,204.745,55200000.0
2005-11-24 15:08:00,204.753,204.755,204.74,204.755,57300001.0
2005-11-24 15:09:00,204.752,204.759,204.751,204.759,64100000.0
2005-11-24 15:10:00,204.759,204.792,204.759,204.786,33200000.0
2005-11-24 15:11:00,204.785,204.837,204.785,204.837,24300000.0
2005-11-24 15:12:00,204.823,204.835,204.811,204.811,80000001.0
2005-11-24 15:13:00,204.795,204.85,204.795,204.842,66000000.0
2005-11-24 15:14:00,204.846,204.846,204.828,204.835,51899999.0
2005-11-24 15:15:00,204.842,204.869,204.842,204.861,40900000.0
2005-11-24 15:16:00,204.868,204.883,204.858,204.868,41100000.0
2005-11-24 15:17:00,204.872,204.886,204.867,204.873,29900000.0
2005-11-24 15:18:00,204.879,204.899,204.879,204.897,28900000.0
2005-11-24 15:19:00,204.9,204.909,204.854,204.854,56800000.0
2005-11-24 15:20:00,204.833,204.855,204.833,204.855,45300000.0
2005-11-24 15:21:00,204.837,204.851,204.83,204.832,65200001.0
2005-11-24 15:22:00,204.818,204.827,204.815,204.818,51900000.0
2005-11-24 15:23:00,204.822,204.844,204.822,204.825,56000000.0
2005-11-24 15:24:00,204.826,204.84,204.814,204.84,51300000.0
2005-11-24 15:25:00,204.84,204.84,204.811,204.834,39099999.0
2005-11-24 15:26:00,204.839,204.848,204.83,204.83,52800000.0
2005-11-24 15:27:00,204.84,204.858,204.836,204.85,48100000.0
2005-11-24 15:28:00,204.853,204.863,204.851,204.857,65500000.0
2005-11-24 15:29:00,204.838,204.857,204.836,204.848,41200000.0
2005-11-24 15:30:00,204.855,204.89,204.85,204.89,54500001.0
2005-11-24 15:31:00,204.892,204.96,204.892,204.928,81100001.0
2005-11-24 15:32:00,204.933,204.941,204.919,204.933,30000000.0
2005-11-24 15:33:00,204.916,204.945,204.916,204.936,47900001.0
2005-11-24 15:34:00,204.936,204.936,204.918,204.925,64900000.0
2005-11-24 15:35:00,204.95,204.974,204.94,204.967,60400000.0
2005-11-24 15:36:00,204.985,204.985,204.96,204.96,58099999.0
2005-11-24 15:37:00,204.951,204.963,204.947,204.963,29500000.0
2005-11-24 15:38:00,204.964,204.964,204.921,204.937,33400000.0
2005-11-24 15:39:00,204.939,204.95,204.933,204.937,16200000.0
2005-11-24 15:40:00,204.928,204.94,204.928,204.93,43500000.0
2005-11-24 15:41:00,204.941,204.941,204.919,204.92,33100000.0
2005-11-24 15:42:00,204.915,204.929,204.915,204.915,29900000.0
2005-11-24 15:43:00,204.924,204.942,204.919,204.919,52600001.0
2005-11-24 15:44:00,204.932,204.933,204.915,204.918,44099999.0
2005-11-24 15:45:00,204.904,204.922,204.894,204.894,58999999.0
2005-11-24 15:46:00,204.904,204.904,204.874,204.888,58700000.0
2005-11-24 15:47:00,204.884,204.889,204.854,204.885,63099999.0
2005-11-24 15:48:00,204.89,204.89,204.867,204.872,40800000.0
2005-11-24 15:49:00,204.866,204.871,204.852,204.871,87700000.0
2005-11-24 15:50:00,204.866,204.866,204.838,204.852,56000001.0
2005-11-24 15:51:00,204.855,204.872,204.852,204.872,53400000.0
2005-11-24 15:52:00,204.864,204.864,204.825,204.825,67700001.0
2005-11-24 15:53:00,204.84,204.84,204.825,204.825,18400000.0
2005-11-24 15:54:00,204.831,204.831,204.812,204.827,33900000.0
2005-11-24 15:55:00,204.828,204.84,204.825,204.84,57600001.0
2005-11-24 15:56:00,204.843,204.846,204.835,204.835,86400001.0
2005-11-24 15:57:00,204.828,204.857,204.827,204.827,70700000.0
2005-11-24 15:58:00,204.838,204.86,204.838,204.857,41100000.0
2005-11-24 15:59:00,204.864,204.903,204.864,204.887,59900000.0
2005-11-24 16:00:00,204.874,204.929,204.873,204.929,28000000.0
2005-11-24 16:01:00,204.951,204.98,204.943,204.972,43800000.0
2005-11-24 16:02:00,204.952,204.975,204.942,204.959,41799999.0
2005-11-24 16:03:00,204.957,204.971,204.937,204.964,62900000.0
2005-11-24 16:04:00,204.971,204.971,204.96,204.96,43400000.0
2005-11-24 16:05:00,204.964,204.964,204.935,204.948,16500000.0
2005-11-24 16:06:00,204.944,204.957,204.929,204.955,22100000.0
2005-11-24 16:07:00,204.949,204.963,204.94,204.951,86200001.0
2005-11-24 16:08:00,204.959,204.981,204.959,204.964,29500000.0
2005-11-24 16:09:00,204.962,204.997,204.946,204.997,78699999.0
2005-11-24 16:10:00,204.983,204.983,204.946,204.964,31100000.0
2005-11-24 16:11:00,204.963,204.963,204.935,204.935,69800000.0
2005-11-24 16:12:00,204.937,204.94,204.923,204.931,43099999.0
2005-11-24 16:13:00,204.933,204.949,204.929,204.943,55900000.0
2005-11-24 16:14:00,204.92,204.92,204.904,204.907,28700000.0
2005-11-24 16:15:00,204.916,204.916,204.892,204.897,71100001.0
2005-11-24 16:16:00,204.893,204.9,204.878,204.893,34800000.0
2005-11-24 16:17:00,204.877,204.929,204.875,204.929,43600000.0
2005-11-24 16:18:00,204.927,204.967,204.927,204.96,21500000.0
2005-11-24 16:19:00,204.991,205.001,204.961,204.986,55800001.0
2005-11-24 16:20:00,204.986,204.986,204.967,204.967,37600000.0
2005-11-24 16:21:00,204.978,205.001,204.977,204.977,64300001.0
2005-11-24 16:22:00,204.993,205.014,204.982,205.014,55900000.0
2005-11-24 16:23:00,205.02,205.054,205.019,205.024,83400000.0
2005-11-24 16:24:00,205.025,205.085,205.013,205.025,53100000.0
2005-11-24 16:25:00,205.022,205.022,204.996,204.998,34500000.0
2005-11-24 16:26:00,204.99,205.012,204.99,205.012,37100000.0
2005-11-24 16:27:00,205.013,205.059,205.002,205.058,36800000.0
2005-11-24 16:28:00,205.034,205.034,205.034,205.034,11100000.0
2005-11-24 16:29:00,205.024,205.033,205.017,205.032,60300000.0
2005-11-24 16:30:00,205.025,205.054,205.025,205.054,65899999.0
2005-11-24 16:31:00,205.048,205.092,205.047,205.08,54900000.0
2005-11-24 16:32:00,205.081,205.107,205.075,205.086,51800000.0
2005-11-24 16:33:00,205.075,205.09,205.069,205.09,9100000.0
2005-11-24 16:34:00,205.1,205.112,205.088,205.095,29400000.0
2005-11-24 16:35:00,205.075,205.08,205.044,205.044,105299999.0
2005-11-24 16:36:00,205.047,205.047,205.013,205.013,51800001.0
2005-11-24 16:37:00,205.018,205.045,205.01,205.043,77600000.0
2005-11-24 16:38:00,205.029,205.046,205.02,205.022,39800000.0
2005-11-24 16:39:00,205.021,205.037,205.02,205.023,29000000.0
2005-11-24 16:40:00,205.01,205.024,205.009,205.009,61600000.0
2005-11-24 16:41:00,205.003,205.003,204.95,204.95,74100001.0
2005-11-24 16:42:00,204.946,204.962,204.927,204.948,24100000.0
2005-11-24 16:43:00,204.94,204.954,204.929,204.929,25600000.0
2005-11-24 16:44:00,204.915,204.915,204.893,204.911,57399999.0
2005-11-24 16:45:00,204.905,204.905,204.88,204.89,78400000.0
2005-11-24 16:46:00,204.868,204.883,204.839,204.839,63100000.0
2005-11-24 16:47:00,204.838,204.854,204.833,204.854,50800000.0
2005-11-24 16:48:00,204.856,204.878,204.837,204.867,69100001.0
2005-11-24 16:49:00,204.877,204.885,204.871,204.88,49900000.0
2005-11-24 16:50:00,204.891,204.891,204.869,204.872,59500000.0
2005-11-24 16:51:00,204.883,204.919,204.883,204.919,86200000.0
2005-11-24 16:52:00,204.908,204.917,204.887,204.917,41800000.0
2005-11-24 16:53:00,204.911,204.945,204.894,204.945,91000000.0
2005-11-24 16:54:00,204.955,204.973,204.955,204.973,25200000.0
2005-11-24 16:55:00,204.964,204.978,204.946,204.966,41800000.0
2005-11-24 16:56:00,204.966,204.98,204.961,204.969,74200000.0
2005-11-24 16:57:00,204.964,204.964,204.936,204.936,66000000.0
2005-11-24 16:58:00,204.933,204.937,204.912,204.92,62200001.0
2005-11-24 16:59:00,204.914,204.914,204.885,204.89,60100000.0
2005-11-24 17:00:00,204.894,204.903,204.873,204.889,61100000.0
2005-11-24 17:01:00,204.89,204.89,204.857,204.864,49600000.0
2005-11-24 17:02:00,204.866,204.886,204.86,204.886,35100000.0
2005-11-24 17:03:00,204.886,204.903,204.885,204.895,64000001.0
2005-11-24 17:04:00,204.92,204.925,204.9,204.9,33300000.0
2005-11-24 17:05:00,204.904,204.933,204.904,204.905,30900000.0
2005-11-24 17:06:00,204.918,204.944,204.907,204.944,36200000.0
2005-11-24 17:07:00,204.94,204.945,204.936,204.936,46400000.0
2005-11-24 17:08:00,204.925,204.945,204.922,204.945,52500000.0
2005-11-24 17:09:00,204.932,204.937,204.923,204.929,41600000.0
2005-11-24 17:10:00,204.927,204.936,204.916,204.919,62100000.0
2005-11-24 17:11:00,204.915,204.93,204.915,204.92,30300000.0
2005-11-24 17:12:00,204.922,204.929,204.903,204.903,33100001.0
2005-11-24 17:13:00,204.915,204.935,204.891,204.901,29100000.0
2005-11-24 17:14:00,204.914,204.914,204.9,204.907,33100000.0
2005-11-24 17:15:00,204.902,204.905,204.876,204.905,73200000.0
2005-11-24 17:16:00,204.896,204.896,204.845,204.845,21900000.0
2005-11-24 17:17:00,204.842,204.866,204.841,204.841,20900000.0
2005-11-24 17:18:00,204.847,204.862,204.847,204.862,30900000.0
2005-11-24 17:19:00,204.896,204.9,204.873,204.873,60800000.0
2005-11-24 17:20:00,204.859,204.888,204.85,204.856,58400000.0
2005-11-24 17:21:00,204.854,204.854,204.834,204.84,20500000.0
2005-11-24 17:22:00,204.828,204.876,204.828,204.876,18700000.0
2005-11-24 17:23:00,204.893,204.899,204.881,204.895,52200000.0
2005-11-24 17:24:00,204.897,204.905,204.87,204.87,36600000.0
2005-11-24 17:25:00,204.849,204.863,204.84,204.843,34700000.0
2005-11-24 17:26:00,204.843,204.843,204.819,204.819,68600000.0
2005-11-24 17:27:00,204.802,204.83,204.801,204.83,50200000.0
2005-11-24 17:28:00,204.832,204.832,204.809,204.817,44000000.0
2005-11-24 17:29:00,204.828,204.828,204.779,204.779,83800000.0
2005-11-24 17:30:00,204.758,204.807,204.758,204.807,37600000.0
2005-11-24 17:31:00,204.797,204.812,204.785,204.809,45500000.0
2005-11-24 17:32:00,204.805,204.818,204.79,204.805,57300000.0
2005-11-24 17:33:00,204.808,204.832,204.808,204.819,32299999.0
2005-11-24 17:34:00,204.812,204.815,204.799,204.815,31300000.0
2005-11-24 17:35:00,204.806,204.861,204.806,204.851,43100000.0
2005-11-24 17:36:00,204.855,204.868,204.846,204.85,89900000.0
2005-11-24 17:37:00,204.852,204.881,204.852,204.881,54099999.0
2005-11-24 17:38:00,204.872,204.874,204.855,204.865,57000000.0
2005-11-24 17:39:00,204.857,204.866,204.845,204.859,31200000.0
2005-11-24 17:40:00,204.842,204.846,204.832,204.843,19200000.0
2005-11-24 17:41:00,204.866,204.87,204.844,204.844,30800000.0
2005-11-24 17:42:00,204.825,204.844,204.816,204.831,35200000.0
2005-11-24 17:43:00,204.821,204.825,204.791,204.791,66500000.0
2005-11-24 17:44:00,204.804,204.815,204.798,204.806,43399999.0
2005-11-24 17:45:00,204.82,204.82,204.795,204.805,49300000.0
2005-11-24 17:46:00,204.806,204.824,204.783,204.783,52300000.0
2005-11-24 17:47:00,204.787,204.787,204.758,204.765,46900000.0
2005-11-24 17:48:00,204.772,204.781,204.761,204.761,51300000.0
2005-11-24 17:49:00,204.783,204.796,204.772,204.78,41600000.0
2005-11-24 17:50:00,204.788,204.794,204.778,204.785,44399999.0
2005-11-24 17:51:00,204.791,204.801,204.771,204.776,37900000.0
2005-11-24 17:52:00,204.795,204.795,204.777,204.795,49700000.0
2005-11-24 17:53:00,204.784,204.793,204.784,204.793,12400000.0
2005-11-24 17:54:00,204.793,204.807,204.788,204.799,62799999.0
2005-11-24 17:55:00,204.797,204.809,204.794,204.805,40800000.0
2005-11-24 17:56:00,204.797,204.799,204.781,204.781,41600000.0
2005-11-24 17:57:00,204.772,204.796,204.772,204.795,47900000.0
2005-11-24 17:58:00,204.809,204.836,204.803,204.819,49700000.0
2005-11-24 17:59:00,204.817,204.834,204.779,204.779,62899999.0
2005-11-24 18:00:00,204.77,204.781,204.728,204.75,46200000.0
2005-11-24 18:01:00,204.77,204.793,204.75,204.755,555900001.0
2005-11-24 18:02:00,204.741,204.746,204.71,204.742,632699999.0
2005-11-24 18:03:00,204.741,204.741,204.7,204.718,704300001.0
2005-11-24 18:04:00,204.722,204.738,204.69,204.69,525000001.0
2005-11-24 18:05:00,204.705,204.722,204.682,204.682,685800001.0
2005-11-24 18:06:00,204.676,204.715,204.676,204.702,726499999.0
2005-11-24 18:07:00,204.715,204.745,204.711,204.737,625800000.0
2005-11-24 18:08:00,204.749,204.766,204.744,204.761,536900000.0
2005-11-24 18:09:00,204.742,204.743,204.698,204.698,530100001.0
2005-11-24 18:10:00,204.695,204.723,204.692,204.715,589300003.0
2005-11-24 18:11:00,204.712,204.742,204.706,204.735,360899999.0
2005-11-24 18:12:00,204.732,204.762,204.7,204.721,285100001.0
2005-11-24 18:13:00,204.719,204.728,204.685,204.685,431800003.0
2005-11-24 18:14:00,204.7,204.731,204.695,204.704,722400000.0
2005-11-24 18:15:00,204.71,204.71,204.669,204.672,641200001.0
2005-11-24 18:16:00,204.69,204.751,204.69,204.724,706400002.0
2005-11-24 18:17:00,204.733,204.743,204.717,204.727,272799999.0
2005-11-24 18:18:00,204.725,204.774,204.725,204.727,296700002.0
2005-11-24 18:19:00,204.709,204.729,204.685,204.723,500700000.0
2005-11-24 18:20:00,204.728,204.728,204.68,204.692,577300003.0
2005-11-24 18:21:00,204.703,204.742,204.703,204.73,484400001.0
2005-11-24 18:22:00,204.736,204.794,204.736,204.794,502299996.0
2005-11-24 18:23:00,204.786,204.794,204.753,204.775,723399999.0
2005-11-24 18:24:00,204.759,204.787,204.743,204.76,537000000.0
2005-11-24 18:25:00,204.765,204.767,204.736,204.755,437999999.0
2005-11-24 18:26:00,204.751,204.756,204.722,204.743,444400000.0
2005-11-24 18:27:00,204.744,204.778,204.651,204.672,426600000.0
2005-11-24 18:28:00,204.663,204.704,204.598,204.679,421900001.0
2005-11-24 18:29:00,204.695,204.722,204.679,204.713,437000000.0
2005-11-24 18:30:00,204.718,204.718,204.691,204.693,340199999.0
2005-11-24 18:31:00,204.708,204.73,204.699,204.71,311900002.0
2005-11-24 18:32:00,204.696,204.71,204.683,204.699,431200001.0
2005-11-24 18:33:00,204.709,204.73,204.699,204.729,450099999.0
2005-11-24 18:34:00,204.723,204.748,204.71,204.726,512799996.0
2005-11-24 18:35:00,204.724,204.743,204.703,204.721,394899998.0
2005-11-24 18:36:00,204.734,204.765,204.734,204.736,362300001.0
2005-11-24 18:37:00,204.75,204.783,204.75,204.77,114100000.0
2005-11-24 18:38:00,204.769,204.769,204.657,204.672,107000000.0
2005-11-24 18:39:00,204.66,204.686,204.636,204.683,163100000.0
2005-11-24 18:40:00,204.683,204.713,204.683,204.7,295999999.0
2005-11-24 18:41:00,204.688,204.711,204.668,204.707,356700001.0
2005-11-24 18:42:00,204.71,204.71,204.649,204.691,244299999.0
2005-11-24 18:43:00,204.696,204.712,204.673,204.673,145000000.0
2005-11-24 18:44:00,204.667,204.667,204.611,204.611,307500001.0
2005-11-24 18:45:00,204.61,204.638,204.61,204.633,234900001.0
2005-11-24 18:46:00,204.635,204.649,204.635,204.637,148900000.0
2005-11-24 18:47:00,204.633,204.643,204.631,204.632,78500000.0
2005-11-24 18:48:00,204.645,204.662,204.625,204.662,161500001.0
2005-11-24 18:49:00,204.671,204.684,204.66,204.665,197600000.0
2005-11-24 18:50:00,204.665,204.666,204.647,204.663,275199996.0
2005-11-24 18:51:00,204.658,204.678,204.645,204.669,239100001.0
2005-11-24 18:52:00,204.665,204.669,204.615,204.615,304600001.0
2005-11-24 18:53:00,204.605,204.605,204.569,204.572,243000003.0
2005-11-24 18:54:00,204.573,204.573,204.527,204.542,236400004.0
2005-11-24 18:55:00,204.532,204.544,204.495,204.495,293700000.0
2005-11-24 18:56:00,204.517,204.554,204.517,204.554,81900000.0
2005-11-24 18:57:00,204.56,204.597,204.56,204.589,126800000.0
2005-11-24 18:58:00,204.597,204.637,204.597,204.63,311699998.0
2005-11-24 18:59:00,204.63,204.645,204.622,204.643,285200001.0
2005-11-24 19:00:00,204.638,204.682,204.638,204.679,92300001.0
2005-11-24 19:01:00,204.682,204.708,204.668,204.691,93100000.0
2005-11-24 19:02:00,204.685,204.694,204.677,204.677,235300000.0
2005-11-24 19:03:00,204.671,204.678,204.633,204.633,286800001.0
2005-11-24 19:04:00,204.619,204.64,204.608,204.64,176800000.0
2005-11-24 19:05:00,204.653,204.669,204.642,204.665,194700001.0
2005-11-24 19:06:00,204.675,204.7,204.671,204.684,505499997.0
2005-11-24 19:07:00,204.681,204.686,204.648,204.66,249200001.0
2005-11-24 19:08:00,204.656,204.687,204.647,204.677,302499999.0
2005-11-24 19:09:00,204.68,204.689,204.665,204.675,185299999.0
2005-11-24 19:10:00,204.673,204.676,204.655,204.655,95000000.0
2005-11-24 19:11:00,204.659,204.679,204.659,204.666,34300000.0
2005-11-24 19:12:00,204.672,204.731,204.672,204.731,105800001.0
2005-11-24 19:13:00,204.737,204.747,204.729,204.732,139300000.0
2005-11-24 19:14:00,204.73,204.743,204.72,204.728,217100000.0
2005-11-24 19:15:00,204.737,204.743,204.72,204.738,212800000.0
2005-11-24 19:16:00,204.733,204.733,204.686,204.686,55100000.0
2005-11-24 19:17:00,204.695,204.695,204.671,204.688,131999999.0
2005-11-24 19:18:00,204.686,204.701,204.671,204.677,222899998.0
2005-11-24 19:19:00,204.676,204.723,204.676,204.709,182700001.0
2005-11-24 19:20:00,204.721,204.799,204.714,204.799,169700000.0
2005-11-24 19:21:00,204.812,204.839,204.807,204.83,139499999.0
2005-11-24 19:22:00,204.833,204.855,204.82,204.855,101300000.0
2005-11-24 19:23:00,204.859,204.88,204.853,204.855,513199998.0
2005-11-24 19:24:00,204.855,204.868,204.817,204.824,74800000.0
2005-11-24 19:25:00,204.806,204.823,204.785,204.819,227100002.0
2005-11-24 19:26:00,204.822,204.846,204.815,204.815,443600001.0
2005-11-24 19:27:00,204.8,204.817,204.792,204.792,274700003.0
2005-11-24 19:28:00,204.8,204.831,204.797,204.831,200700000.0
2005-11-24 19:29:00,204.831,204.831,204.808,204.817,63299999.0
2005-11-24 19:30:00,204.813,204.836,204.811,204.827,252600002.0
2005-11-24 19:31:00,204.817,204.817,204.79,204.79,124599999.0
2005-11-24 19:32:00,204.772,204.787,204.728,204.752,386200000.0
2005-11-24 19:33:00,204.755,204.768,204.725,204.768,189699998.0
2005-11-24 19:34:00,204.778,204.79,204.772,204.788,264900000.0
2005-11-24 19:35:00,204.791,204.828,204.791,204.826,305300000.0
2005-11-24 19:36:00,204.841,204.841,204.823,204.836,163800000.0
2005-11-24 19:37:00,204.842,204.842,204.822,204.825,104200000.0
2005-11-24 19:38:00,204.834,204.838,204.822,204.838,148000000.0
2005-11-24 19:39:00,204.841,204.854,204.827,204.842,194799999.0
2005-11-24 19:40:00,204.848,204.85,204.823,204.83,278200000.0
2005-11-24 19:41:00,204.838,204.84,204.819,204.82,339100001.0
2005-11-24 19:42:00,204.825,204.84,204.815,204.83,125900000.0
2005-11-24 19:43:00,204.839,204.858,204.839,204.842,48500000.0
2005-11-24 19:44:00,204.835,204.838,204.8,204.8,232299999.0
2005-11-24 19:45:00,204.803,204.83,204.803,204.811,146200001.0
2005-11-24 19:46:00,204.813,204.813,204.777,204.789,146700000.0
2005-11-24 19:47:00,204.788,204.802,204.786,204.802,45200000.0
2005-11-24 19:48:00,204.79,204.826,204.774,204.774,205400000.0
2005-11-24 19:49:00,204.769,204.798,204.767,204.771,152300000.0
2005-11-24 19:50:00,204.769,204.784,204.768,204.768,164299999.0
2005-11-24 19:51:00,204.767,204.786,204.765,204.77,98900000.0
2005-11-24 19:52:00,204.775,204.775,204.731,204.74,177900001.0
2005-11-24 19:53:00,204.737,204.737,204.72,204.722,141800000.0
2005-11-24 19:54:00,204.722,204.752,204.719,204.739,152199999.0
2005-11-24 19:55:00,204.738,204.738,204.726,204.73,80100001.0
2005-11-24 19:56:00,204.727,204.727,204.7,204.7,132700000.0
2005-11-24 19:57:00,204.692,204.72,204.686,204.702,136500001.0
2005-11-24 19:58:00,204.705,204.737,204.685,204.697,299499999.0
2005-11-24 19:59:00,204.7,204.708,204.689,204.695,280599999.0
2005-11-24 20:00:00,204.703,204.718,204.703,204.717,101699999.0
2005-11-24 20:01:00,204.724,204.742,204.724,204.742,136600000.0
2005-11-24 20:02:00,204.75,204.773,204.75,204.773,136099998.0
2005-11-24 20:03:00,204.773,204.793,204.773,204.79,167900000.0
2005-11-24 20:04:00,204.786,204.786,204.767,204.767,135000001.0
2005-11-24 20:05:00,204.767,204.79,204.762,204.785,141400000.0
2005-11-24 20:06:00,204.784,204.788,204.766,204.772,223999998.0
2005-11-24 20:07:00,204.779,204.779,204.756,204.763,187500000.0
2005-11-24 20:08:00,204.77,204.806,204.77,204.78,196799999.0
2005-11-24 20:09:00,204.785,204.79,204.78,204.785,154999998.0
2005-11-24 20:10:00,204.785,204.793,204.778,204.783,131900000.0
2005-11-24 20:11:00,204.791,204.807,204.781,204.791,213600000.0
2005-11-24 20:12:00,204.79,204.818,204.785,204.786,470700001.0
2005-11-24 20:13:00,204.787,204.804,204.78,204.793,192400000.0
2005-11-24 20:14:00,204.791,204.794,204.775,204.78,171599999.0
2005-11-24 20:15:00,204.778,204.778,204.755,204.757,337499999.0
2005-11-24 20:16:00,204.751,204.769,204.737,204.76,209200000.0
2005-11-24 20:17:00,204.772,204.794,204.771,204.792,42800000.0
2005-11-24 20:18:00,204.798,204.809,204.788,204.809,120000001.0
2005-11-24 20:19:00,204.822,204.822,204.809,204.814,144600000.0
2005-11-24 20:20:00,204.815,204.835,204.81,204.819,313199999.0
2005-11-24 20:21:00,204.81,204.81,204.784,204.784,148000000.0
2005-11-24 20:22:00,204.785,204.795,204.77,204.785,323799999.0
2005-11-24 20:23:00,204.785,204.795,204.775,204.78,211200000.0
2005-11-24 20:24:00,204.78,204.795,204.77,204.77,259099998.0
2005-11-24 20:25:00,204.77,204.795,204.765,204.774,289700001.0
2005-11-24 20:26:00,204.783,204.804,204.783,204.797,315400002.0
2005-11-24 20:27:00,204.79,204.805,204.773,204.78,177300000.0
2005-11-24 20:28:00,204.775,204.785,204.755,204.757,391600001.0
2005-11-24 20:29:00,204.772,204.794,204.772,204.775,460600004.0
2005-11-24 20:30:00,204.78,204.792,204.775,204.792,455100000.0
2005-11-24 20:31:00,204.795,204.805,204.782,204.79,391699999.0
2005-11-24 20:32:00,204.79,204.804,204.78,204.789,542700001.0
2005-11-24 20:33:00,204.776,204.776,204.748,204.757,144100001.0
2005-11-24 20:34:00,204.756,204.767,204.746,204.749,114200000.0
2005-11-24 20:35:00,204.738,204.745,204.736,204.738,181200001.0
2005-11-24 20:36:00,204.735,204.735,204.725,204.735,135900000.0
2005-11-24 20:37:00,204.73,204.74,204.73,204.74,70200000.0
2005-11-24 20:38:00,204.722,204.758,204.722,204.754,206999998.0
2005-11-24 20:39:00,204.765,204.768,204.74,204.746,228700001.0
2005-11-24 20:40:00,204.754,204.762,204.738,204.742,292800000.0
2005-11-24 20:41:00,204.743,204.749,204.731,204.74,185100000.0
2005-11-24 20:42:00,204.737,204.756,204.733,204.745,184300000.0
2005-11-24 20:43:00,204.745,204.756,204.733,204.733,404600002.0
2005-11-24 20:44:00,204.736,204.752,204.728,204.752,314600001.0
2005-11-24 20:45:00,204.76,204.76,204.745,204.755,292899999.0
2005-11-24 20:46:00,204.755,204.76,204.738,204.748,195399999.0
2005-11-24 20:47:00,204.747,204.76,204.745,204.75,215000001.0
2005-11-24 20:48:00,204.755,204.816,204.755,204.793,283800003.0
2005-11-24 20:49:00,204.804,204.804,204.78,204.795,119300001.0
2005-11-24 20:50:00,204.789,204.805,204.779,204.782,381700000.0
2005-11-24 20:51:00,204.777,204.797,204.777,204.787,151200000.0
2005-11-24 20:52:00,204.795,204.8,204.785,204.795,103200000.0
2005-11-24 20:53:00,204.786,204.798,204.773,204.773,203000000.0
2005-11-24 20:54:00,204.777,204.793,204.769,204.776,122800000.0
2005-11-24 20:55:00,204.763,204.77,204.745,204.748,305699999.0
2005-11-24 20:56:00,204.745,204.756,204.733,204.733,229599998.0
2005-11-24 20:57:00,204.733,204.757,204.733,204.742,412100000.0
2005-11-24 20:58:00,204.743,204.754,204.726,204.733,289500000.0
2005-11-24 20:59:00,204.737,204.748,204.729,204.743,523000000.0
2005-11-24 21:00:00,204.745,204.755,204.732,204.743,438899999.0
2005-11-24 21:01:00,204.75,204.759,204.737,204.739,459999995.0
2005-11-24 21:02:00,204.738,204.752,204.733,204.745,242500002.0
2005-11-24 21:03:00,204.742,204.755,204.742,204.745,239900001.0
2005-11-24 21:04:00,204.76,204.76,204.745,204.75,102800001.0
2005-11-24 21:05:00,204.75,204.768,204.743,204.755,114100000.0
2005-11-24 21:06:00,204.751,204.751,204.737,204.739,160600001.0
2005-11-24 21:07:00,204.747,204.787,204.744,204.787,298000000.0
2005-11-24 21:08:00,204.787,204.787,204.747,204.75,196900001.0
2005-11-24 21:09:00,204.752,204.76,204.745,204.755,123600000.0
2005-11-24 21:10:00,204.757,204.764,204.754,204.759,122200000.0
2005-11-24 21:11:00,204.76,204.765,204.755,204.757,63400000.0
2005-11-24 21:12:00,204.757,204.765,204.757,204.76,111700001.0
2005-11-24 21:13:00,204.766,204.77,204.752,204.76,184900000.0
2005-11-24 21:14:00,204.76,204.77,204.755,204.76,335899999.0
2005-11-24 21:15:00,204.765,204.789,204.76,204.778,345500002.0
2005-11-24 21:16:00,204.781,204.798,204.781,204.783,95000000.0
2005-11-24 21:17:00,204.785,204.797,204.775,204.788,253100000.0
2005-11-24 21:18:00,204.785,204.795,204.756,204.79,153200000.0
2005-11-24 21:19:00,204.804,204.823,204.802,204.814,280600002.0
2005-11-24 21:20:00,204.815,204.817,204.79,204.815,272900000.0
2005-11-24 21:21:00,204.817,204.829,204.796,204.805,226399999.0
2005-11-24 21:22:00,204.805,204.828,204.791,204.807,219799999.0
2005-11-24 21:23:00,204.805,204.815,204.805,204.81,181599999.0
2005-11-24 21:24:00,204.81,204.825,204.8,204.81,193000000.0
2005-11-24 21:25:00,204.823,204.848,204.791,204.791,257400001.0
2005-11-24 21:26:00,204.782,204.787,204.77,204.77,167200002.0
2005-11-24 21:27:00,204.783,204.797,204.776,204.784,230199999.0
2005-11-24 21:28:00,204.79,204.79,204.78,204.785,114400000.0
2005-11-24 21:29:00,204.79,204.8,204.785,204.79,113300001.0
2005-11-24 21:30:00,204.79,204.8,204.785,204.795,93999999.0
2005-11-24 21:31:00,204.775,204.793,204.775,204.79,51000000.0
2005-11-24 21:32:00,204.79,204.795,204.785,204.792,104500000.0
2005-11-24 21:33:00,204.79,204.8,204.78,204.79,140200001.0
2005-11-24 21:34:00,204.795,204.795,204.785,204.79,161600001.0
2005-11-24 21:35:00,204.785,204.79,204.785,204.785,30700000.0
2005-11-24 21:36:00,204.798,204.799,204.793,204.793,67300001.0
2005-11-24 21:37:00,204.791,204.799,204.785,204.785,122900000.0
2005-11-24 21:38:00,204.775,204.804,204.775,204.788,39400000.0
2005-11-24 21:39:00,204.79,204.79,204.79,204.79,26800000.0
2005-11-24 21:40:00,204.79,204.8,204.79,204.79,39200000.0
2005-11-24 21:41:00,204.795,204.815,204.795,204.81,36700000.0
2005-11-24 21:42:00,204.815,204.823,204.803,204.815,153200000.0
2005-11-24 21:43:00,204.817,204.817,204.798,204.803,89000001.0
2005-11-24 21:44:00,204.81,204.849,204.803,204.82,243199999.0
2005-11-24 21:45:00,204.824,204.824,204.81,204.81,67600000.0
2005-11-24 21:46:00,204.81,204.816,204.801,204.815,104099999.0
2005-11-24 21:47:00,204.823,204.832,204.814,204.821,63600000.0
2005-11-24 21:48:00,204.82,204.823,204.81,204.82,141900000.0
2005-11-24 21:49:00,204.808,204.82,204.808,204.815,83000000.0
2005-11-24 21:50:00,204.834,204.834,204.825,204.83,37000000.0
2005-11-24 21:51:00,204.83,204.841,204.83,204.838,153100002.0
2005-11-24 21:52:00,204.832,204.835,204.804,204.804,23900000.0
2005-11-24 21:53:00,204.803,204.81,204.797,204.8,33900000.0
2005-11-24 21:54:00,204.8,204.81,204.79,204.805,82400000.0
2005-11-24 21:55:00,204.805,204.811,204.789,204.801,96200000.0
2005-11-24 21:56:00,204.802,204.802,204.797,204.797,48099999.0
2005-11-24 21:57:00,204.805,204.841,204.805,204.841,58200001.0
2005-11-24 21:58:00,204.846,204.847,204.823,204.834,37900000.0
2005-11-24 21:59:00,204.837,204.845,204.811,204.814,153700000.0
2005-11-24 22:00:00,204.803,204.83,204.803,204.825,208500001.0
2005-11-24 22:01:00,204.825,204.825,204.79,204.796,203099999.0
2005-11-24 22:02:00,204.775,204.777,204.764,204.764,288800001.0
2005-11-24 22:03:00,204.777,204.798,204.777,204.786,60900000.0
2005-11-24 22:04:00,204.787,204.81,204.787,204.8,138200000.0
2005-11-24 22:05:00,204.798,204.807,204.793,204.793,90700000.0
2005-11-24 22:06:00,204.787,204.803,204.787,204.8,50700000.0
2005-11-24 22:07:00,204.796,204.807,204.796,204.807,79399999.0
2005-11-24 22:08:00,204.81,204.815,204.8,204.81,71800001.0
2005-11-24 22:09:00,204.81,204.815,204.805,204.81,37800000.0
2005-11-24 22:10:00,204.816,204.845,204.816,204.845,60300001.0
2005-11-24 22:11:00,204.845,204.857,204.837,204.845,58699999.0
2005-11-24 22:12:00,204.846,204.846,204.822,204.822,123700000.0
2005-11-24 22:13:00,204.831,204.85,204.824,204.824,62000001.0
2005-11-24 22:14:00,204.817,204.817,204.81,204.81,34300000.0
2005-11-24 22:15:00,204.814,204.849,204.813,204.821,147200000.0
2005-11-24 22:16:00,204.825,204.833,204.825,204.825,228700001.0
2005-11-24 22:17:00,204.823,204.827,204.813,204.815,43300000.0
2005-11-24 22:18:00,204.823,204.835,204.823,204.833,66200000.0
2005-11-24 22:19:00,204.837,204.848,204.834,204.845,80000000.0
2005-11-24 22:20:00,204.851,204.859,204.838,204.854,42200000.0
2005-11-24 22:21:00,204.854,204.863,204.849,204.851,35400000.0
2005-11-24 22:22:00,204.851,204.851,204.831,204.831,45100000.0
2005-11-24 22:23:00,204.833,204.845,204.828,204.828,88000000.0
2005-11-24 22:24:00,204.838,204.848,204.823,204.845,81500000.0
2005-11-24 22:25:00,204.833,204.84,204.828,204.84,54100000.0
2005-11-24 22:26:00,204.84,204.84,204.83,204.835,54699999.0
2005-11-24 22:27:00,204.837,204.855,204.829,204.829,129400000.0
2005-11-24 22:28:00,204.837,204.84,204.827,204.83,15600000.0
2005-11-24 22:29:00,204.835,204.838,204.825,204.83,156400000.0
2005-11-24 22:30:00,204.825,204.825,204.814,204.825,44900000.0
2005-11-24 22:31:00,204.825,204.825,204.817,204.823,49600000.0
2005-11-24 22:32:00,204.817,204.832,204.813,204.817,109899999.0
2005-11-24 22:33:00,204.827,204.835,204.815,204.825,160500000.0
2005-11-24 22:34:00,204.822,204.832,204.817,204.822,275499999.0
2005-11-24 22:35:00,204.832,204.833,204.825,204.825,37800000.0
2005-11-24 22:36:00,204.825,204.837,204.815,204.82,106900000.0
2005-11-24 22:37:00,204.827,204.841,204.827,204.828,93999999.0
2005-11-24 22:38:00,204.837,204.837,204.815,204.815,25000000.0
2005-11-24 22:39:00,204.815,204.825,204.815,204.815,35699999.0
2005-11-24 22:40:00,204.829,204.855,204.829,204.842,47700000.0
2005-11-24 22:41:00,204.854,204.854,204.824,204.837,55800000.0
2005-11-24 22:42:00,204.834,204.837,204.818,204.818,59299999.0
2005-11-24 22:43:00,204.826,204.837,204.817,204.821,74700000.0
2005-11-24 22:44:00,204.822,204.839,204.81,204.83,65000000.0
2005-11-24 22:45:00,204.84,204.849,204.827,204.828,117200001.0
2005-11-24 22:46:00,204.834,204.843,204.822,204.831,56900000.0
2005-11-24 22:47:00,204.823,204.836,204.823,204.834,69900000.0
2005-11-24 22:48:00,204.848,204.848,204.828,204.84,74700000.0
2005-11-24 22:49:00,204.835,204.848,204.833,204.833,45800001.0
2005-11-24 22:50:00,204.84,204.848,204.838,204.84,55800000.0
2005-11-24 22:51:00,204.838,204.849,204.835,204.849,86699999.0
2005-11-24 22:52:00,204.845,204.86,204.845,204.85,50499999.0
2005-11-24 22:53:00,204.85,204.86,204.84,204.853,104300001.0
2005-11-24 22:54:00,204.848,204.85,204.84,204.85,57600000.0
2005-11-24 22:55:00,204.845,204.865,204.845,204.855,94800000.0
2005-11-24 22:56:00,204.845,204.845,204.828,204.83,48300000.0
2005-11-24 22:57:00,204.835,204.845,204.833,204.835,65699999.0
2005-11-24 22:58:00,204.838,204.848,204.832,204.832,56900000.0
2005-11-24 22:59:00,204.83,204.872,204.83,204.86,75400000.0
2005-11-24 23:00:00,204.865,204.875,204.86,204.865,62799999.0
2005-11-24 23:01:00,204.873,204.88,204.86,204.88,43500001.0
2005-11-24 23:02:00,204.87,204.875,204.865,204.875,23800000.0
2005-11-24 23:03:00,204.865,204.887,204.862,204.87,100500000.0
2005-11-24 23:04:00,204.883,204.883,204.872,204.878,28800000.0
2005-11-24 23:05:00,204.869,204.877,204.858,204.865,79900001.0
2005-11-24 23:06:00,204.875,204.878,204.861,204.878,10700000.0
2005-11-24 23:07:00,204.853,204.853,204.826,204.826,47700001.0
2005-11-24 23:08:00,204.835,204.852,204.82,204.852,79800001.0
2005-11-24 23:09:00,204.838,204.839,204.826,204.83,40400000.0
2005-11-24 23:10:00,204.82,204.835,204.815,204.82,38400000.0
2005-11-24 23:11:00,204.818,204.84,204.812,204.824,55700000.0
2005-11-24 23:12:00,204.83,204.849,204.83,204.846,9800000.0
2005-11-24 23:13:00,204.845,204.845,204.829,204.843,38200000.0
2005-11-24 23:14:00,204.828,204.837,204.814,204.837,46200000.0
2005-11-24 23:15:00,204.85,204.85,204.83,204.84,59000000.0
2005-11-24 23:16:00,204.832,204.841,204.832,204.841,36100000.0
2005-11-24 23:17:00,204.845,204.845,204.835,204.84,42900000.0
2005-11-24 23:18:00,204.84,204.843,204.83,204.84,41499999.0
2005-11-24 23:19:00,204.84,204.845,204.83,204.84,46700000.0
2005-11-24 23:20:00,204.842,204.842,204.828,204.834,63800000.0
2005-11-24 23:21:00,204.843,204.845,204.824,204.837,80799999.0
2005-11-24 23:22:00,204.828,204.838,204.821,204.833,43500000.0
2005-11-24 23:23:00,204.83,204.837,204.817,204.828,30500000.0
2005-11-24 23:24:00,204.838,204.848,204.824,204.839,50299999.0
2005-11-24 23:25:00,204.835,204.84,204.825,204.825,53000000.0
2005-11-24 23:26:00,204.827,204.833,204.818,204.818,35400001.0
2005-11-24 23:27:00,204.832,204.845,204.825,204.845,36300000.0
2005-11-24 23:28:00,204.824,204.844,204.819,204.819,91400000.0
2005-11-24 23:29:00,204.82,204.83,204.81,204.81,31200000.0
2005-11-24 23:30:00,204.835,204.835,204.815,204.82,32500000.0
2005-11-24 23:31:00,204.822,204.838,204.819,204.824,48200000.0
2005-11-24 23:32:00,204.835,204.835,204.811,204.816,56799999.0
2005-11-24 23:33:00,204.82,204.827,204.815,204.815,51300000.0
2005-11-24 23:34:00,204.82,204.83,204.818,204.818,59800001.0
2005-11-24 23:35:00,204.826,204.855,204.826,204.847,59800000.0
2005-11-24 23:36:00,204.855,204.865,204.843,204.854,50600000.0
2005-11-24 23:37:00,204.871,204.889,204.871,204.883,47500000.0
2005-11-24 23:38:00,204.893,204.893,204.876,204.883,36300000.0
2005-11-24 23:39:00,204.898,204.907,204.875,204.89,54100000.0
2005-11-24 23:40:00,204.874,204.874,204.818,204.818,30500000.0
2005-11-24 23:41:00,204.827,204.834,204.823,204.829,18800000.0
2005-11-24 23:42:00,204.813,204.83,204.813,204.825,42300000.0
2005-11-24 23:43:00,204.82,204.828,204.811,204.823,60800000.0
2005-11-24 23:44:00,204.81,204.82,204.805,204.81,50600000.0
2005-11-24 23:45:00,204.817,204.822,204.806,204.806,80700001.0
2005-11-24 23:46:00,204.813,204.826,204.813,204.82,40000000.0
2005-11-24 23:47:00,204.825,204.83,204.82,204.82,6400000.0
2005-11-24 23:48:00,204.82,204.83,204.81,204.83,38000000.0
2005-11-24 23:49:00,204.827,204.829,204.815,204.827,71200000.0
2005-11-24 23:50:00,204.829,204.858,204.829,204.858,40599999.0
2005-11-24 23:51:00,204.863,204.864,204.845,204.862,13700000.0
2005-11-24 23:52:00,204.86,204.868,204.855,204.86,34300000.0
2005-11-24 23:53:00,204.864,204.866,204.846,204.85,53400000.0
2005-11-24 23:54:00,204.867,204.897,204.865,204.892,33500000.0
2005-11-24 23:55:00,204.9,204.91,204.895,204.9,28400000.0
2005-11-24 23:56:00,204.914,204.914,204.89,204.89,28000000.0
2005-11-24 23:57:00,204.885,204.886,204.792,204.797,74500000.0
2005-11-24 23:58:00,204.801,204.825,204.795,204.817,53000000.0
2005-11-24 23:59:00,204.83,204.83,204.82,204.82,45300000.0
2005-11-25 00:00:00,204.855,204.87,204.822,204.844,56800000.0
2005-11-25 00:01:00,204.851,204.9,204.842,204.86,79100002.0
2005-11-25 00:02:00,204.862,204.887,204.788,204.871,56800001.0
2005-11-25 00:03:00,204.884,204.902,204.843,204.879,59700000.0
2005-11-25 00:04:00,204.853,204.897,204.851,204.876,34400000.0
2005-11-25 00:05:00,204.89,204.901,204.863,204.867,32700000.0
2005-11-25 00:06:00,204.831,204.86,204.804,204.804,53400000.0
2005-11-25 00:07:00,204.823,204.848,204.823,204.848,19500000.0
2005-11-25 00:08:00,204.874,204.89,204.834,204.848,59700000.0
2005-11-25 00:09:00,204.837,204.888,204.827,204.884,75400001.0
2005-11-25 00:10:00,204.87,204.888,204.85,204.859,70800000.0
2005-11-25 00:11:00,204.835,204.871,204.814,204.866,65300000.0
2005-11-25 00:12:00,204.85,204.882,204.82,204.843,53700000.0
2005-11-25 00:13:00,204.827,204.86,204.79,204.821,79100001.0
2005-11-25 00:14:00,204.855,204.855,204.788,204.805,80400001.0
2005-11-25 00:15:00,204.791,204.856,204.791,204.836,54300000.0
2005-11-25 00:16:00,204.838,204.838,204.779,204.797,45100000.0
2005-11-25 00:17:00,204.797,204.805,204.79,204.79,29200000.0
2005-11-25 00:18:00,204.814,204.836,204.792,204.805,83400000.0
2005-11-25 00:19:00,204.819,204.828,204.783,204.826,94299999.0
2005-11-25 00:20:00,204.815,204.834,204.772,204.772,29800000.0
2005-11-25 00:21:00,204.778,204.798,204.763,204.787,38600000.0
2005-11-25 00:22:00,204.781,204.823,204.781,204.797,31600000.0
2005-11-25 00:23:00,204.778,204.802,204.732,204.732,55499999.0
2005-11-25 00:24:00,204.794,204.802,204.782,204.783,34000000.0
2005-11-25 00:25:00,204.792,204.797,204.652,204.656,52100000.0
2005-11-25 00:26:00,204.661,204.79,204.661,204.773,55000000.0
2005-11-25 00:27:00,204.782,204.811,204.752,204.756,56300000.0
2005-11-25 00:28:00,204.725,204.788,204.695,204.788,46400001.0
2005-11-25 00:29:00,204.752,204.773,204.73,204.773,59400000.0
2005-11-25 00:30:00,204.757,204.785,204.747,204.775,65500001.0
2005-11-25 00:31:00,204.762,204.771,204.734,204.734,34800000.0
2005-11-25 00:32:00,204.752,204.765,204.722,204.755,29100000.0
2005-11-25 00:33:00,204.752,204.764,204.706,204.729,33600000.0
2005-11-25 00:34:00,204.686,204.738,204.684,204.732,58300000.0
2005-11-25 00:35:00,204.733,204.771,204.707,204.771,49500000.0
2005-11-25 00:36:00,204.766,204.78,204.723,204.745,38300000.0
2005-11-25 00:37:00,204.753,204.753,204.699,204.733,73600001.0
2005-11-25 00:38:00,204.754,204.774,204.705,204.714,54300000.0
2005-11-25 00:39:00,204.74,204.777,204.725,204.757,48600000.0
2005-11-25 00:40:00,204.736,204.803,204.736,204.792,72899999.0
2005-11-25 00:41:00,204.797,204.797,204.746,204.753,16000000.0
2005-11-25 00:42:00,204.747,204.753,204.73,204.737,22000000.0
2005-11-25 00:43:00,204.744,204.758,204.731,204.738,44600000.0
2005-11-25 00:44:00,204.745,204.745,204.73,204.745,22700000.0
2005-11-25 00:45:00,204.735,204.745,204.735,204.745,1900000.0
2005-11-25 00:46:00,204.73,204.745,204.73,204.74,37400001.0
2005-11-25 00:47:00,204.748,204.748,204.735,204.735,89000000.0
2005-11-25 00:48:00,204.739,204.751,204.732,204.732,36600000.0
2005-11-25 00:49:00,204.727,204.745,204.725,204.731,51099999.0
2005-11-25 00:50:00,204.755,204.755,204.732,204.74,39200001.0
2005-11-25 00:51:00,204.74,204.755,204.735,204.738,72300000.0
2005-11-25 00:52:00,204.742,204.742,204.733,204.733,22400000.0
2005-11-25 00:53:00,204.73,204.74,204.73,204.74,32000000.0
2005-11-25 00:54:00,204.725,204.747,204.725,204.737,35500000.0
2005-11-25 00:55:00,204.738,204.742,204.731,204.732,24000000.0
2005-11-25 00:56:00,204.732,204.738,204.732,204.738,39800000.0
2005-11-25 00:57:00,204.743,204.754,204.731,204.754,69399998.0
2005-11-25 00:58:00,204.735,204.748,204.735,204.745,32700000.0
2005-11-25 00:59:00,204.752,204.769,204.751,204.762,53699999.0
2005-11-25 01:00:00,204.773,204.773,204.761,204.763,14900000.0
2005-11-25 01:01:00,204.758,204.764,204.756,204.764,26600000.0
2005-11-25 01:02:00,204.765,204.769,204.739,204.769,72800000.0
2005-11-25 01:03:00,204.762,204.78,204.762,204.778,25500000.0
2005-11-25 01:04:00,204.778,204.791,204.771,204.775,45300000.0
2005-11-25 01:05:00,204.783,204.783,204.775,204.783,8100000.0
2005-11-25 01:06:00,204.774,204.783,204.768,204.775,79200001.0
2005-11-25 01:07:00,204.79,204.799,204.79,204.798,25600000.0
2005-11-25 01:08:00,204.807,204.814,204.805,204.805,68400000.0
2005-11-25 01:09:00,204.813,204.826,204.809,204.809,63300000.0
2005-11-25 01:10:00,204.82,204.85,204.82,204.826,55100000.0
2005-11-25 01:11:00,204.814,204.814,204.755,204.773,52400000.0
2005-11-25 01:12:00,204.785,204.785,204.775,204.775,70100001.0
2005-11-25 01:13:00,204.775,204.775,204.762,204.766,38200000.0
2005-11-25 01:14:00,204.771,204.789,204.766,204.766,27800000.0
2005-11-25 01:15:00,204.78,204.79,204.78,204.79,22400000.0
2005-11-25 01:16:00,204.78,204.79,204.78,204.785,51000000.0
2005-11-25 01:17:00,204.788,204.801,204.775,204.79,47600000.0
2005-11-25 01:18:00,204.798,204.81,204.796,204.808,36200000.0
2005-11-25 01:19:00,204.806,204.813,204.789,204.797,54700000.0
2005-11-25 01:20:00,204.802,204.805,204.785,204.785,72900000.0
2005-11-25 01:21:00,204.785,204.785,204.77,204.78,44100000.0
2005-11-25 01:22:00,204.785,204.79,204.775,204.78,73000002.0
2005-11-25 01:23:00,204.773,204.783,204.773,204.775,31300000.0
2005-11-25 01:24:00,204.785,204.79,204.775,204.787,56400000.0
2005-11-25 01:25:00,204.783,204.851,204.783,204.844,26300000.0
2005-11-25 01:26:00,204.87,204.883,204.864,204.869,106800000.0
2005-11-25 01:27:00,204.864,204.865,204.84,204.84,55000000.0
2005-11-25 01:28:00,204.837,204.845,204.837,204.844,15900000.0
2005-11-25 01:29:00,204.837,204.842,204.822,204.822,45400000.0
2005-11-25 01:30:00,204.819,204.866,204.812,204.866,45900000.0
2005-11-25 01:31:00,204.876,204.888,204.874,204.886,46300000.0
2005-11-25 01:32:00,204.902,204.994,204.902,204.954,50799999.0
2005-11-25 01:33:00,204.932,204.972,204.932,204.955,67800000.0
2005-11-25 01:34:00,204.988,205.032,204.988,205.03,34800000.0
2005-11-25 01:35:00,205.036,205.045,204.982,204.984,34400000.0
2005-11-25 01:36:00,204.989,205.021,204.989,205.004,27800000.0
2005-11-25 01:37:00,205.004,205.004,204.983,204.997,57799999.0
2005-11-25 01:38:00,204.984,204.984,204.972,204.972,23100000.0
2005-11-25 01:39:00,204.982,204.997,204.974,204.992,58200000.0
2005-11-25 01:40:00,204.993,205.012,204.983,205.002,105600000.0
2005-11-25 01:41:00,205.005,205.007,204.992,204.997,34200000.0
2005-11-25 01:42:00,205.008,205.008,204.985,205.007,37399999.0
2005-11-25 01:43:00,205.009,205.1,205.009,205.1,68900000.0
2005-11-25 01:44:00,205.11,205.129,205.091,205.095,73400001.0
2005-11-25 01:45:00,205.087,205.103,205.05,205.05,65200001.0
2005-11-25 01:46:00,205.053,205.122,205.053,205.122,69300000.0
2005-11-25 01:47:00,205.119,205.126,205.106,205.114,39999999.0
2005-11-25 01:48:00,205.106,205.106,205.1,205.103,8200000.0
2005-11-25 01:49:00,205.129,205.129,205.086,205.088,46800001.0
2005-11-25 01:50:00,205.093,205.114,205.085,205.085,61899999.0
2005-11-25 01:51:00,205.066,205.137,205.066,205.137,73899999.0
2005-11-25 01:52:00,205.128,205.128,205.091,205.094,55700001.0
2005-11-25 01:53:00,205.076,205.148,205.076,205.148,50000000.0
2005-11-25 01:54:00,205.164,205.17,205.119,205.119,35300000.0
2005-11-25 01:55:00,205.112,205.12,205.102,205.115,39100000.0
2005-11-25 01:56:00,205.14,205.184,205.14,205.158,31500000.0
2005-11-25 01:57:00,205.157,205.18,205.153,205.153,67699999.0
2005-11-25 01:58:00,205.138,205.138,205.123,205.123,16500000.0
2005-11-25 01:59:00,205.125,205.141,205.117,205.117,35100000.0
2005-11-25 02:00:00,205.101,205.128,205.1,205.123,41900000.0
2005-11-25 02:01:00,205.133,205.172,205.132,205.165,56000000.0
2005-11-25 02:02:00,205.185,205.185,205.148,205.168,29900000.0
2005-11-25 02:03:00,205.176,205.176,205.122,205.126,49400001.0
2005-11-25 02:04:00,205.121,205.121,205.073,205.073,38100000.0
2005-11-25 02:05:00,205.08,205.121,205.077,205.118,29100000.0
2005-11-25 02:06:00,205.108,205.128,205.082,205.082,48200000.0
2005-11-25 02:07:00,205.076,205.13,205.067,205.104,16600000.0
2005-11-25 02:08:00,205.097,205.119,205.093,205.093,84800000.0
2005-11-25 02:09:00,205.103,205.105,205.065,205.065,33900000.0
2005-11-25 02:10:00,205.056,205.071,205.052,205.07,80400000.0
2005-11-25 02:11:00,205.08,205.123,205.08,205.114,66699999.0
2005-11-25 02:12:00,205.112,205.132,205.111,205.123,35200000.0
2005-11-25 02:13:00,205.108,205.164,205.098,205.147,41700000.0
2005-11-25 02:14:00,205.136,205.184,205.129,205.149,39200000.0
2005-11-25 02:15:00,205.138,205.138,205.12,205.121,62600000.0
2005-11-25 02:16:00,205.123,205.143,205.123,205.132,40500001.0
2005-11-25 02:17:00,205.136,205.141,205.114,205.128,53199999.0
2005-11-25 02:18:00,205.123,205.137,205.116,205.116,26600000.0
2005-11-25 02:19:00,205.115,205.161,205.115,205.143,50700000.0
2005-11-25 02:20:00,205.167,205.195,205.167,205.18,23000000.0
2005-11-25 02:21:00,205.189,205.2,205.189,205.195,29500000.0
2005-11-25 02:22:00,205.184,205.197,205.183,205.19,47300000.0
2005-11-25 02:23:00,205.198,205.198,205.182,205.182,71900001.0
2005-11-25 02:24:00,205.183,205.192,205.165,205.165,32900000.0
2005-11-25 02:25:00,205.176,205.186,205.167,205.186,55100000.0
2005-11-25 02:26:00,205.204,205.241,205.204,205.232,72200001.0
2005-11-25 02:27:00,205.225,205.225,205.2,205.219,68000000.0
2005-11-25 02:28:00,205.224,205.224,205.206,205.21,48200000.0
2005-11-25 02:29:00,205.214,205.214,205.194,205.214,35600000.0
2005-11-25 02:30:00,205.22,205.235,205.21,205.21,59800001.0
2005-11-25 02:31:00,205.226,205.226,205.195,205.21,33300000.0
2005-11-25 02:32:00,205.217,205.229,205.2,205.2,31100000.0
2005-11-25 02:33:00,205.199,205.199,205.191,205.192,45800000.0
2005-11-25 02:34:00,205.222,205.236,205.198,205.224,56900000.0
2005-11-25 02:35:00,205.225,205.266,205.22,205.255,72600000.0
2005-11-25 02:36:00,205.249,205.25,205.23,205.25,54900000.0
2005-11-25 02:37:00,205.252,205.258,205.233,205.258,59300000.0
2005-11-25 02:38:00,205.246,205.264,205.246,205.249,73299999.0
2005-11-25 02:39:00,205.257,205.274,205.25,205.255,46699999.0
2005-11-25 02:40:00,205.247,205.252,205.233,205.252,46600000.0
2005-11-25 02:41:00,205.273,205.273,205.24,205.246,43800000.0
2005-11-25 02:42:00,205.247,205.273,205.247,205.261,70400001.0
2005-11-25 02:43:00,205.273,205.273,205.25,205.265,41100000.0
2005-11-25 02:44:00,205.268,205.3,205.268,205.3,62200000.0
2005-11-25 02:45:00,205.286,205.286,205.265,205.277,53600000.0
2005-11-25 02:46:00,205.267,205.289,205.267,205.276,58900001.0
2005-11-25 02:47:00,205.276,205.286,205.267,205.286,17600000.0
2005-11-25 02:48:00,205.279,205.295,205.272,205.273,46300000.0
2005-11-25 02:49:00,205.271,205.289,205.265,205.265,60799999.0
2005-11-25 02:50:00,205.26,205.276,205.259,205.276,52200000.0
2005-11-25 02:51:00,205.29,205.296,205.254,205.286,27400000.0
2005-11-25 02:52:00,205.27,205.289,205.269,205.285,32900000.0
2005-11-25 02:53:00,205.282,205.32,205.282,205.316,24300000.0
2005-11-25 02:54:00,205.318,205.345,205.31,205.345,34800000.0
2005-11-25 02:55:00,205.323,205.332,205.316,205.324,59000000.0
2005-11-25 02:56:00,205.298,205.315,205.29,205.303,55500000.0
2005-11-25 02:57:00,205.29,205.306,205.27,205.27,37300000.0
2005-11-25 02:58:00,205.27,205.284,205.266,205.268,51900000.0
2005-11-25 02:59:00,205.268,205.274,205.256,205.26,60600000.0
2005-11-25 03:00:00,205.243,205.243,205.222,205.222,47800000.0
2005-11-25 03:01:00,205.234,205.234,205.201,205.21,48400000.0
2005-11-25 03:02:00,205.21,205.21,205.191,205.209,47900000.0
2005-11-25 03:03:00,205.223,205.229,205.223,205.229,34600001.0
2005-11-25 03:04:00,205.249,205.295,205.243,205.28,82700001.0
2005-11-25 03:05:00,205.272,205.279,205.236,205.236,75600000.0
2005-11-25 03:06:00,205.244,205.283,205.244,205.283,64200000.0
2005-11-25 03:07:00,205.267,205.269,205.259,205.261,49799999.0
2005-11-25 03:08:00,205.268,205.273,205.256,205.258,53700000.0
2005-11-25 03:09:00,205.254,205.276,205.254,205.273,64700000.0
2005-11-25 03:10:00,205.264,205.288,205.256,205.272,48800000.0
2005-11-25 03:11:00,205.278,205.31,205.269,205.269,33000000.0
2005-11-25 03:12:00,205.291,205.321,205.291,205.321,26799999.0
2005-11-25 03:13:00,205.321,205.322,205.307,205.317,21700000.0
2005-11-25 03:14:00,205.324,205.339,205.294,205.294,19200000.0
2005-11-25 03:15:00,205.297,205.323,205.297,205.316,61600000.0
2005-11-25 03:16:00,205.299,205.313,205.281,205.295,67300000.0
2005-11-25 03:17:00,205.279,205.292,205.267,205.292,32400000.0
2005-11-25 03:18:00,205.307,205.307,205.272,205.294,32000000.0
2005-11-25 03:19:00,205.296,205.299,205.28,205.281,62500000.0
2005-11-25 03:20:00,205.257,205.263,205.246,205.246,35000000.0
2005-11-25 03:21:00,205.262,205.273,205.24,205.271,60000001.0
2005-11-25 03:22:00,205.277,205.299,205.277,205.293,76500000.0
2005-11-25 03:23:00,205.298,205.298,205.24,205.24,70100000.0
2005-11-25 03:24:00,205.254,205.264,205.248,205.264,47100000.0
2005-11-25 03:25:00,205.258,205.271,205.25,205.254,65800001.0
2005-11-25 03:26:00,205.245,205.255,205.245,205.255,36500000.0
2005-11-25 03:27:00,205.256,205.268,205.252,205.252,25600000.0
2005-11-25 03:28:00,205.26,205.271,205.251,205.269,48999999.0
2005-11-25 03:29:00,205.268,205.287,205.249,205.287,77300000.0
2005-11-25 03:30:00,205.296,205.321,205.269,205.269,59600000.0
2005-11-25 03:31:00,205.288,205.313,205.288,205.297,39000000.0
2005-11-25 03:32:00,205.291,205.291,205.212,205.212,35600000.0
2005-11-25 03:33:00,205.191,205.232,205.184,205.232,58999999.0
2005-11-25 03:34:00,205.215,205.215,205.157,205.157,59100000.0
2005-11-25 03:35:00,205.153,205.211,205.153,205.202,56300001.0
2005-11-25 03:36:00,205.215,205.229,205.213,205.213,27100000.0
2005-11-25 03:37:00,205.237,205.263,205.237,205.263,17200000.0
2005-11-25 03:38:00,205.258,205.258,205.215,205.237,37500000.0
2005-11-25 03:39:00,205.223,205.235,205.215,205.235,55099999.0
2005-11-25 03:40:00,205.22,205.236,205.215,205.221,41200000.0
2005-11-25 03:41:00,205.211,205.214,205.191,205.2,73599999.0
2005-11-25 03:42:00,205.198,205.203,205.178,205.198,80200000.0
2005-11-25 03:43:00,205.206,205.208,205.184,205.198,72600000.0
2005-11-25 03:44:00,205.207,205.207,205.19,205.198,41800000.0
2005-11-25 03:45:00,205.214,205.244,205.214,205.238,40400000.0
2005-11-25 03:46:00,205.233,205.259,205.233,205.259,68900000.0
2005-11-25 03:47:00,205.277,205.283,205.251,205.263,62800000.0
2005-11-25 03:48:00,205.244,205.274,205.235,205.274,31100000.0
2005-11-25 03:49:00,205.283,205.289,205.268,205.268,29100000.0
2005-11-25 03:50:00,205.267,205.267,205.237,205.256,33900000.0
2005-11-25 03:51:00,205.245,205.248,205.23,205.23,36700000.0
2005-11-25 03:52:00,205.239,205.25,205.221,205.237,49900000.0
2005-11-25 03:53:00,205.233,205.277,205.233,205.277,10300000.0
2005-11-25 03:54:00,205.285,205.285,205.259,205.265,28000000.0
2005-11-25 03:55:00,205.263,205.271,205.239,205.271,59700000.0
2005-11-25 03:56:00,205.262,205.264,205.234,205.256,66500001.0
2005-11-25 03:57:00,205.25,205.253,205.217,205.231,52800000.0
2005-11-25 03:58:00,205.222,205.241,205.217,205.241,79300001.0
2005-11-25 03:59:00,205.236,205.246,205.232,205.235,39400000.0
2005-11-25 04:00:00,205.229,205.237,205.21,205.221,51499999.0
2005-11-25 04:01:00,205.235,205.253,205.235,205.24,48199999.0
2005-11-25 04:02:00,205.234,205.273,205.234,205.242,46300000.0
2005-11-25 04:03:00,205.229,205.229,205.197,205.206,30500000.0
2005-11-25 04:04:00,205.199,205.204,205.194,205.2,35500000.0
2005-11-25 04:05:00,205.2,205.2,205.151,205.184,93600000.0
2005-11-25 04:06:00,205.183,205.183,205.13,205.135,53700000.0
2005-11-25 04:07:00,205.145,205.164,205.143,205.153,34800000.0
2005-11-25 04:08:00,205.158,205.175,205.141,205.168,96800001.0
2005-11-25 04:09:00,205.138,205.169,205.111,205.111,66800000.0
2005-11-25 04:10:00,205.133,205.148,205.119,205.138,35500001.0
2005-11-25 04:11:00,205.151,205.164,205.141,205.161,69499999.0
2005-11-25 04:12:00,205.146,205.163,205.146,205.151,53900000.0
2005-11-25 04:13:00,205.142,205.146,205.13,205.143,41800000.0
2005-11-25 04:14:00,205.13,205.151,205.13,205.148,42600000.0
2005-11-25 04:15:00,205.155,205.179,205.155,205.177,53000001.0
2005-11-25 04:16:00,205.159,205.171,205.154,205.16,29400000.0
2005-11-25 04:17:00,205.157,205.168,205.148,205.168,45600000.0
2005-11-25 04:18:00,205.157,205.191,205.154,205.166,55800000.0
2005-11-25 04:19:00,205.184,205.22,205.184,205.22,41300001.0
2005-11-25 04:20:00,205.209,205.209,205.185,205.186,43800000.0
2005-11-25 04:21:00,205.178,205.192,205.173,205.177,28300000.0
2005-11-25 04:22:00,205.164,205.198,205.163,205.182,41099999.0
2005-11-25 04:23:00,205.194,205.211,205.192,205.192,24300000.0
2005-11-25 04:24:00,205.183,205.196,205.169,205.191,81900000.0
2005-11-25 04:25:00,205.168,205.197,205.166,205.181,45600000.0
2005-11-25 04:26:00,205.188,205.234,205.188,205.208,68200000.0
2005-11-25 04:27:00,205.176,205.211,205.176,205.206,45099999.0
2005-11-25 04:28:00,205.201,205.204,205.177,205.178,29400000.0
2005-11-25 04:29:00,205.186,205.207,205.186,205.198,27100000.0
2005-11-25 04:30:00,205.207,205.214,205.202,205.212,52199999.0
2005-11-25 04:31:00,205.21,205.21,205.184,205.205,24800000.0
2005-11-25 04:32:00,205.213,205.219,205.185,205.207,44100000.0
2005-11-25 04:33:00,205.205,205.21,205.202,205.21,39299999.0
2005-11-25 04:34:00,205.199,205.204,205.189,205.193,20800000.0
2005-11-25 04:35:00,205.198,205.208,205.19,205.207,58799999.0
2005-11-25 04:36:00,205.193,205.222,205.193,205.221,10800000.0
2005-11-25 04:37:00,205.218,205.225,205.205,205.211,44900000.0
2005-11-25 04:38:00,205.21,205.21,205.185,205.206,65700000.0
2005-11-25 04:39:00,205.217,205.218,205.201,205.217,24800000.0
2005-11-25 04:40:00,205.22,205.225,205.209,205.209,59500000.0
2005-11-25 04:41:00,205.217,205.235,205.217,205.226,67700000.0
2005-11-25 04:42:00,205.222,205.24,205.219,205.232,62700000.0
2005-11-25 04:43:00,205.25,205.279,205.237,205.278,45600000.0
2005-11-25 04:44:00,205.306,205.307,205.283,205.29,30300000.0
2005-11-25 04:45:00,205.281,205.299,205.277,205.296,70200000.0
2005-11-25 04:46:00,205.307,205.319,205.303,205.303,50100000.0
2005-11-25 04:47:00,205.31,205.321,205.31,205.319,42400000.0
2005-11-25 04:48:00,205.343,205.391,205.343,205.371,129399999.0
2005-11-25 04:49:00,205.358,205.362,205.35,205.355,22500000.0
2005-11-25 04:50:00,205.35,205.35,205.32,205.325,81400001.0
2005-11-25 04:51:00,205.325,205.343,205.318,205.33,51700000.0
2005-11-25 04:52:00,205.323,205.334,205.311,205.328,61300000.0
2005-11-25 04:53:00,205.344,205.344,205.326,205.326,46300000.0
2005-11-25 04:54:00,205.338,205.389,205.337,205.379,47900000.0
2005-11-25 04:55:00,205.385,205.399,205.37,205.371,65100001.0
2005-11-25 04:56:00,205.369,205.384,205.358,205.37,57800000.0
2005-11-25 04:57:00,205.37,205.37,205.356,205.362,56799999.0
2005-11-25 04:58:00,205.357,205.375,205.357,205.365,42300000.0
2005-11-25 04:59:00,205.362,205.362,205.336,205.337,40900001.0
2005-11-25 05:00:00,205.354,205.392,205.354,205.374,71199999.0
2005-11-25 05:01:00,205.381,205.397,205.367,205.393,46300000.0
2005-11-25 05:02:00,205.388,205.438,205.388,205.422,36700000.0
2005-11-25 05:03:00,205.419,205.419,205.409,205.414,22800000.0
2005-11-25 05:04:00,205.414,205.415,205.377,205.377,44199999.0
2005-11-25 05:05:00,205.376,205.397,205.376,205.39,55300000.0
2005-11-25 05:06:00,205.381,205.393,205.369,205.369,33900000.0
2005-11-25 05:07:00,205.383,205.386,205.369,205.385,54900000.0
2005-11-25 05:08:00,205.362,205.385,205.362,205.385,48600000.0
2005-11-25 05:09:00,205.387,205.418,205.387,205.418,35900000.0
2005-11-25 05:10:00,205.415,205.415,205.391,205.392,38700000.0
2005-11-25 05:11:00,205.395,205.441,205.385,205.441,77600000.0
2005-11-25 05:12:00,205.436,205.436,205.412,205.414,38300000.0
2005-11-25 05:13:00,205.406,205.417,205.393,205.403,50200000.0
2005-11-25 05:14:00,205.407,205.407,205.366,205.375,50800000.0
2005-11-25 05:15:00,205.374,205.393,205.374,205.386,21700000.0
2005-11-25 05:16:00,205.393,205.393,205.374,205.388,44700000.0
2005-11-25 05:17:00,205.38,205.387,205.37,205.38,51900000.0
2005-11-25 05:18:00,205.376,205.376,205.348,205.348,36600000.0
2005-11-25 05:19:00,205.35,205.362,205.343,205.352,63699999.0
2005-11-25 05:20:00,205.37,205.37,205.36,205.363,25400000.0
2005-11-25 05:21:00,205.364,205.377,205.358,205.359,36200000.0
2005-11-25 05:22:00,205.366,205.372,205.35,205.35,46900000.0
2005-11-25 05:23:00,205.355,205.365,205.35,205.35,51000000.0
2005-11-25 05:24:00,205.362,205.369,205.348,205.36,76800000.0
2005-11-25 05:25:00,205.365,205.368,205.355,205.368,68100001.0
2005-11-25 05:26:00,205.36,205.365,205.342,205.358,55699999.0
2005-11-25 05:27:00,205.369,205.369,205.355,205.361,39900000.0
2005-11-25 05:28:00,205.365,205.365,205.355,205.365,43900000.0
2005-11-25 05:29:00,205.355,205.359,205.349,205.351,64700000.0
2005-11-25 05:30:00,205.367,205.373,205.352,205.36,54599999.0
2005-11-25 05:31:00,205.369,205.406,205.369,205.4,11400000.0
2005-11-25 05:32:00,205.425,205.428,205.415,205.418,84199999.0
2005-11-25 05:33:00,205.403,205.406,205.381,205.384,47200000.0
2005-11-25 05:34:00,205.377,205.389,205.369,205.389,36600000.0
2005-11-25 05:35:00,205.395,205.395,205.38,205.39,55200000.0
2005-11-25 05:36:00,205.385,205.404,205.385,205.387,54299999.0
2005-11-25 05:37:00,205.382,205.382,205.359,205.362,34400001.0
2005-11-25 05:38:00,205.364,205.411,205.364,205.4,60100000.0
2005-11-25 05:39:00,205.387,205.404,205.386,205.404,53900000.0
2005-11-25 05:40:00,205.408,205.408,205.4,205.405,30400000.0
2005-11-25 05:41:00,205.374,205.396,205.374,205.396,90400001.0
2005-11-25 05:42:00,205.397,205.397,205.388,205.388,6000000.0
2005-11-25 05:43:00,205.408,205.441,205.408,205.441,39000000.0
2005-11-25 05:44:00,205.45,205.485,205.422,205.485,36400000.0
2005-11-25 05:45:00,205.478,205.487,205.453,205.453,30300000.0
2005-11-25 05:46:00,205.424,205.431,205.395,205.426,112899999.0
2005-11-25 05:47:00,205.426,205.426,205.399,205.4,42300000.0
2005-11-25 05:48:00,205.399,205.399,205.356,205.366,64899999.0
2005-11-25 05:49:00,205.36,205.385,205.358,205.385,34800000.0
2005-11-25 05:50:00,205.382,205.433,205.382,205.415,80799999.0
2005-11-25 05:51:00,205.41,205.425,205.398,205.398,46600000.0
2005-11-25 05:52:00,205.42,205.42,205.4,205.42,77100001.0
2005-11-25 05:53:00,205.41,205.42,205.41,205.42,35800000.0
2005-11-25 05:54:00,205.402,205.417,205.402,205.417,70900001.0
2005-11-25 05:55:00,205.393,205.411,205.393,205.407,44000000.0
2005-11-25 05:56:00,205.405,205.409,205.389,205.396,76800001.0
2005-11-25 05:57:00,205.411,205.411,205.387,205.399,58700000.0
2005-11-25 05:58:00,205.42,205.429,205.411,205.413,30100000.0
2005-11-25 05:59:00,205.408,205.414,205.395,205.395,76000000.0
2005-11-25 06:00:00,205.39,205.4,205.375,205.382,43999999.0
2005-11-25 06:01:00,205.4,205.407,205.387,205.404,47099999.0
2005-11-25 06:02:00,205.411,205.422,205.406,205.422,35800000.0
2005-11-25 06:03:00,205.402,205.414,205.397,205.414,25100000.0
2005-11-25 06:04:00,205.417,205.418,205.401,205.417,52400000.0
2005-11-25 06:05:00,205.41,205.41,205.39,205.404,55500000.0
2005-11-25 06:06:00,205.404,205.404,205.349,205.349,59100000.0
2005-11-25 06:07:00,205.347,205.362,205.339,205.348,97900001.0
2005-11-25 06:08:00,205.346,205.351,205.336,205.351,58800000.0
2005-11-25 06:09:00,205.34,205.346,205.328,205.335,52200000.0
2005-11-25 06:10:00,205.334,205.345,205.321,205.345,19900000.0
2005-11-25 06:11:00,205.342,205.357,205.323,205.357,24800000.0
2005-11-25 06:12:00,205.367,205.379,205.365,205.367,80300000.0
2005-11-25 06:13:00,205.355,205.381,205.354,205.38,54900000.0
2005-11-25 06:14:00,205.374,205.374,205.344,205.345,51400000.0
2005-11-25 06:15:00,205.339,205.352,205.33,205.352,49300000.0
2005-11-25 06:16:00,205.359,205.376,205.357,205.376,21300000.0
2005-11-25 06:17:00,205.388,205.427,205.374,205.427,41600000.0
2005-11-25 06:18:00,205.42,205.421,205.392,205.392,37900000.0
2005-11-25 06:19:00,205.408,205.422,205.393,205.407,35600000.0
2005-11-25 06:20:00,205.396,205.406,205.326,205.406,52799999.0
2005-11-25 06:21:00,205.409,205.429,205.401,205.409,51600000.0
2005-11-25 06:22:00,205.409,205.429,205.4,205.4,48200000.0
2005-11-25 06:23:00,205.415,205.415,205.392,205.392,76600000.0
2005-11-25 06:24:00,205.384,205.411,205.384,205.392,25000000.0
2005-11-25 06:25:00,205.392,205.407,205.392,205.393,38700000.0
2005-11-25 06:26:00,205.386,205.407,205.371,205.407,35300000.0
2005-11-25 06:27:00,205.389,205.393,205.368,205.377,88800000.0
2005-11-25 06:28:00,205.37,205.378,205.361,205.363,49200000.0
2005-11-25 06:29:00,205.358,205.371,205.35,205.357,89900000.0
2005-11-25 06:30:00,205.351,205.357,205.351,205.355,51100000.0
2005-11-25 06:31:00,205.357,205.358,205.341,205.341,80400001.0
2005-11-25 06:32:00,205.338,205.356,205.338,205.354,29600000.0
2005-11-25 06:33:00,205.364,205.371,205.353,205.353,36900000.0
2005-11-25 06:34:00,205.358,205.37,205.358,205.364,51600000.0
2005-11-25 06:35:00,205.355,205.37,205.353,205.353,66699999.0
2005-11-25 06:36:00,205.36,205.373,205.358,205.373,63000001.0
2005-11-25 06:37:00,205.375,205.38,205.36,205.36,72100000.0
2005-11-25 06:38:00,205.375,205.375,205.36,205.365,65100001.0
2005-11-25 06:39:00,205.365,205.38,205.365,205.37,43100000.0
2005-11-25 06:40:00,205.36,205.377,205.358,205.371,70300000.0
2005-11-25 06:41:00,205.37,205.38,205.368,205.373,35200000.0
2005-11-25 06:42:00,205.363,205.373,205.355,205.37,78000000.0
2005-11-25 06:43:00,205.376,205.391,205.371,205.372,48600000.0
2005-11-25 06:44:00,205.367,205.367,205.353,205.362,33100000.0
2005-11-25 06:45:00,205.362,205.362,205.337,205.348,45800000.0
2005-11-25 06:46:00,205.332,205.332,205.316,205.323,64099999.0
2005-11-25 06:47:00,205.32,205.336,205.32,205.336,20400000.0
2005-11-25 06:48:00,205.34,205.35,205.321,205.35,59500000.0
2005-11-25 06:49:00,205.331,205.342,205.323,205.323,67600001.0
2005-11-25 06:50:00,205.324,205.338,205.324,205.325,34600000.0
2005-11-25 06:51:00,205.351,205.362,205.34,205.344,89900001.0
2005-11-25 06:52:00,205.34,205.352,205.339,205.34,39300000.0
2005-11-25 06:53:00,205.348,205.365,205.344,205.365,46199999.0
2005-11-25 06:54:00,205.348,205.384,205.348,205.384,66200000.0
2005-11-25 06:55:00,205.385,205.397,205.374,205.395,34600000.0
2005-11-25 06:56:00,205.411,205.422,205.403,205.422,53900000.0
2005-11-25 06:57:00,205.422,205.422,205.399,205.417,26700000.0
2005-11-25 06:58:00,205.406,205.427,205.406,205.427,24800000.0
2005-11-25 06:59:00,205.428,205.445,205.425,205.435,52099999.0
2005-11-25 07:00:00,205.425,205.434,205.413,205.413,53800000.0
2005-11-25 07:01:00,205.402,205.417,205.402,205.417,26800000.0
2005-11-25 07:02:00,205.413,205.413,205.389,205.407,57300000.0
2005-11-25 07:03:00,205.404,205.404,205.388,205.397,55100001.0
2005-11-25 07:04:00,205.382,205.392,205.365,205.365,42600000.0
2005-11-25 07:05:00,205.366,205.369,205.324,205.35,44600000.0
2005-11-25 07:06:00,205.357,205.37,205.349,205.349,40700000.0
2005-11-25 07:07:00,205.363,205.369,205.36,205.36,34700000.0
2005-11-25 07:08:00,205.377,205.377,205.333,205.333,26200000.0
2005-11-25 07:09:00,205.351,205.352,205.328,205.329,31300000.0
2005-11-25 07:10:00,205.34,205.351,205.327,205.33,66099999.0
2005-11-25 07:11:00,205.331,205.338,205.314,205.322,96600000.0
2005-11-25 07:12:00,205.326,205.337,205.317,205.332,46800000.0
2005-11-25 07:13:00,205.314,205.34,205.314,205.33,51700000.0
2005-11-25 07:14:00,205.316,205.316,205.29,205.29,53900000.0
2005-11-25 07:15:00,205.287,205.299,205.284,205.287,43800000.0
2005-11-25 07:16:00,205.297,205.305,205.292,205.305,35100000.0
2005-11-25 07:17:00,205.303,205.31,205.29,205.297,48900000.0
2005-11-25 07:18:00,205.305,205.324,205.305,205.307,61700000.0
2005-11-25 07:19:00,205.325,205.33,205.315,205.325,55700000.0
2005-11-25 07:20:00,205.329,205.347,205.329,205.347,23000000.0
2005-11-25 07:21:00,205.335,205.343,205.335,205.34,48800000.0
2005-11-25 07:22:00,205.337,205.337,205.321,205.325,54300000.0
2005-11-25 07:23:00,205.333,205.35,205.331,205.338,25500000.0
2005-11-25 07:24:00,205.332,205.339,205.325,205.339,22600000.0
2005-11-25 07:25:00,205.336,205.361,205.331,205.343,41300000.0
2005-11-25 07:26:00,205.353,205.357,205.332,205.347,39500000.0
2005-11-25 07:27:00,205.342,205.349,205.332,205.349,57000001.0
2005-11-25 07:28:00,205.348,205.358,205.332,205.336,52600000.0
2005-11-25 07:29:00,205.36,205.36,205.34,205.355,69300001.0
2005-11-25 07:30:00,205.35,205.36,205.345,205.35,19300000.0
2005-11-25 07:31:00,205.355,205.355,205.345,205.355,57800000.0
2005-11-25 07:32:00,205.35,205.365,205.345,205.365,26500000.0
2005-11-25 07:33:00,205.343,205.348,205.336,205.346,41100000.0
2005-11-25 07:34:00,205.346,205.349,205.336,205.341,47700000.0
2005-11-25 07:35:00,205.35,205.35,205.328,205.348,29900000.0
2005-11-25 07:36:00,205.352,205.352,205.322,205.338,42800000.0
2005-11-25 07:37:00,205.337,205.362,205.337,205.346,59700000.0
2005-11-25 07:38:00,205.341,205.351,205.341,205.351,42299999.0
2005-11-25 07:39:00,205.352,205.36,205.338,205.349,57400000.0
2005-11-25 07:40:00,205.357,205.357,205.338,205.351,51400001.0
2005-11-25 07:41:00,205.351,205.351,205.326,205.326,51000000.0
2005-11-25 07:42:00,205.335,205.34,205.33,205.33,41900000.0
2005-11-25 07:43:00,205.328,205.328,205.314,205.32,20200000.0
2005-11-25 07:44:00,205.32,205.33,205.315,205.317,46700000.0
2005-11-25 07:45:00,205.32,205.337,205.315,205.315,72900000.0
2005-11-25 07:46:00,205.319,205.342,205.319,205.342,72100000.0
2005-11-25 07:47:00,205.331,205.357,205.327,205.352,38100000.0
2005-11-25 07:48:00,205.345,205.354,205.333,205.34,49400000.0
2005-11-25 07:49:00,205.335,205.341,205.331,205.332,23200000.0
2005-11-25 07:50:00,205.332,205.338,205.324,205.324,92199999.0
2005-11-25 07:51:00,205.343,205.344,205.326,205.34,92800000.0
2005-11-25 07:52:00,205.325,205.347,205.325,205.33,52900000.0
2005-11-25 07:53:00,205.33,205.34,205.327,205.335,67100000.0
2005-11-25 07:54:00,205.327,205.342,205.324,205.342,9900000.0
2005-11-25 07:55:00,205.322,205.358,205.322,205.337,68000000.0
2005-11-25 07:56:00,205.335,205.358,205.318,205.318,37500000.0
2005-11-25 07:57:00,205.313,205.33,205.305,205.305,60299999.0
2005-11-25 07:58:00,205.302,205.317,205.297,205.3,58999999.0
2005-11-25 07:59:00,205.306,205.325,205.306,205.319,24700000.0
2005-11-25 08:00:00,205.306,205.306,205.285,205.29,36600000.0
2005-11-25 08:01:00,205.3,205.319,205.3,205.304,38800000.0
2005-11-25 08:02:00,205.303,205.314,205.288,205.314,80400000.0
2005-11-25 08:03:00,205.316,205.323,205.308,205.323,20000000.0
2005-11-25 08:04:00,205.311,205.32,205.301,205.307,40900000.0
2005-11-25 08:05:00,205.306,205.312,205.298,205.302,52399999.0
2005-11-25 08:06:00,205.313,205.318,205.304,205.318,38600000.0
2005-11-25 08:07:00,205.296,205.296,205.269,205.283,43500000.0
2005-11-25 08:08:00,205.304,205.304,205.247,205.247,60599999.0
2005-11-25 08:09:00,205.27,205.275,205.247,205.266,45600000.0
2005-11-25 08:10:00,205.273,205.287,205.258,205.27,18400000.0
2005-11-25 08:11:00,205.296,205.314,205.285,205.314,51800000.0
2005-11-25 08:12:00,205.325,205.329,205.288,205.288,56000000.0
2005-11-25 08:13:00,205.287,205.292,205.282,205.282,54500000.0
2005-11-25 08:14:00,205.275,205.287,205.275,205.28,23300000.0
2005-11-25 08:15:00,205.268,205.273,205.248,205.251,33500000.0
2005-11-25 08:16:00,205.261,205.275,205.245,205.275,56000000.0
2005-11-25 08:17:00,205.295,205.305,205.284,205.284,45900000.0
2005-11-25 08:18:00,205.28,205.28,205.278,205.28,33400000.0
2005-11-25 08:19:00,205.294,205.324,205.294,205.298,43099999.0
2005-11-25 08:20:00,205.302,205.307,205.297,205.297,65599999.0
2005-11-25 08:21:00,205.304,205.305,205.289,205.302,86999999.0
2005-11-25 08:22:00,205.311,205.311,205.3,205.3,23900000.0
2005-11-25 08:23:00,205.301,205.301,205.275,205.29,67700000.0
2005-11-25 08:24:00,205.298,205.315,205.29,205.315,47899999.0
2005-11-25 08:25:00,205.31,205.327,205.31,205.327,40800000.0
2005-11-25 08:26:00,205.311,205.33,205.291,205.291,56700001.0
2005-11-25 08:27:00,205.287,205.287,205.26,205.262,33700000.0
2005-11-25 08:28:00,205.266,205.295,205.266,205.28,60200000.0
2005-11-25 08:29:00,205.292,205.303,205.289,205.301,44900000.0
2005-11-25 08:30:00,205.303,205.311,205.291,205.309,44500000.0
2005-11-25 08:31:00,205.314,205.34,205.314,205.331,41100000.0
2005-11-25 08:32:00,205.337,205.337,205.295,205.299,37200000.0
2005-11-25 08:33:00,205.284,205.297,205.26,205.261,90499999.0
2005-11-25 08:34:00,205.278,205.306,205.278,205.296,123000000.0
2005-11-25 08:35:00,205.27,205.286,205.264,205.286,45200000.0
2005-11-25 08:36:00,205.281,205.29,205.271,205.29,65400000.0
2005-11-25 08:37:00,205.267,205.273,205.24,205.24,60700000.0
2005-11-25 08:38:00,205.241,205.261,205.219,205.247,51800000.0
2005-11-25 08:39:00,205.25,205.25,205.227,205.227,36000000.0
2005-11-25 08:40:00,205.236,205.245,205.231,205.243,36000000.0
2005-11-25 08:41:00,205.24,205.267,205.24,205.258,40700000.0
2005-11-25 08:42:00,205.271,205.271,205.257,205.269,44300000.0
2005-11-25 08:43:00,205.266,205.272,205.243,205.243,16600000.0
2005-11-25 08:44:00,205.248,205.25,205.222,205.239,55899999.0
2005-11-25 08:45:00,205.232,205.258,205.228,205.228,71200000.0
2005-11-25 08:46:00,205.206,205.226,205.205,205.212,75400000.0
2005-11-25 08:47:00,205.198,205.21,205.185,205.185,30999999.0
2005-11-25 08:48:00,205.19,205.202,205.186,205.197,68899999.0
2005-11-25 08:49:00,205.18,205.198,205.18,205.184,51400001.0
2005-11-25 08:50:00,205.187,205.21,205.187,205.21,41000000.0
2005-11-25 08:51:00,205.192,205.208,205.182,205.208,25600000.0
2005-11-25 08:52:00,205.215,205.215,205.181,205.2,75100000.0
2005-11-25 08:53:00,205.181,205.193,205.174,205.193,28700000.0
2005-11-25 08:54:00,205.186,205.206,205.186,205.206,35600000.0
2005-11-25 08:55:00,205.212,205.213,205.197,205.213,84200000.0
2005-11-25 08:56:00,205.195,205.208,205.194,205.194,28200000.0
2005-11-25 08:57:00,205.18,205.19,205.173,205.173,27600000.0
2005-11-25 08:58:00,205.172,205.193,205.172,205.182,68900000.0
2005-11-25 08:59:00,205.192,205.192,205.165,205.17,28800000.0
2005-11-25 09:00:00,205.163,205.181,205.156,205.171,65100001.0
2005-11-25 09:01:00,205.163,205.179,205.163,205.17,71400000.0
2005-11-25 09:02:00,205.178,205.194,205.167,205.173,27600000.0
2005-11-25 09:03:00,205.172,205.172,205.164,205.166,17100000.0
2005-11-25 09:04:00,205.149,205.178,205.149,205.161,42700001.0
2005-11-25 09:05:00,205.163,205.163,205.141,205.145,27300000.0
2005-11-25 09:06:00,205.134,205.15,205.124,205.15,45000000.0
2005-11-25 09:07:00,205.152,205.162,205.143,205.143,26900000.0
2005-11-25 09:08:00,205.129,205.139,205.049,205.049,43600001.0
2005-11-25 09:09:00,205.045,205.074,205.045,205.062,34300000.0
2005-11-25 09:10:00,205.08,205.08,205.065,205.074,28500000.0
2005-11-25 09:11:00,205.079,205.088,205.074,205.074,23600000.0
2005-11-25 09:12:00,205.08,205.102,205.071,205.1,63200000.0
2005-11-25 09:13:00,205.107,205.123,205.107,205.113,26400000.0
2005-11-25 09:14:00,205.126,205.159,205.126,205.145,31799999.0
2005-11-25 09:15:00,205.15,205.167,205.15,205.164,35400001.0
2005-11-25 09:16:00,205.167,205.181,205.164,205.164,41500000.0
2005-11-25 09:17:00,205.154,205.18,205.154,205.177,55100000.0
2005-11-25 09:18:00,205.18,205.197,205.177,205.185,32000000.0
2005-11-25 09:19:00,205.187,205.202,205.187,205.193,37600000.0
2005-11-25 09:20:00,205.185,205.223,205.181,205.217,56800000.0
2005-11-25 09:21:00,205.212,205.225,205.201,205.225,50400000.0
2005-11-25 09:22:00,205.234,205.243,205.216,205.233,67700001.0
2005-11-25 09:23:00,205.235,205.235,205.198,205.2,38600000.0
2005-11-25 09:24:00,205.202,205.208,205.19,205.208,50600000.0
2005-11-25 09:25:00,205.209,205.209,205.19,205.192,63000000.0
2005-11-25 09:26:00,205.193,205.193,205.15,205.152,63199999.0
2005-11-25 09:27:00,205.132,205.132,205.076,205.094,52800000.0
2005-11-25 09:28:00,205.1,205.105,205.084,205.102,31000000.0
2005-11-25 09:29:00,205.081,205.112,205.072,205.112,83500000.0
2005-11-25 09:30:00,205.125,205.125,205.101,205.104,66000000.0
2005-11-25 09:31:00,205.064,205.064,205.012,205.04,29100000.0
2005-11-25 09:32:00,205.051,205.051,205.023,205.042,58400000.0
2005-11-25 09:33:00,205.05,205.05,205.024,205.024,38300000.0
2005-11-25 09:34:00,205.001,205.001,204.906,204.939,40200000.0
2005-11-25 09:35:00,204.942,204.946,204.875,204.892,59800000.0
2005-11-25 09:36:00,204.892,204.91,204.882,204.907,49900000.0
2005-11-25 09:37:00,204.902,204.903,204.889,204.901,42000000.0
2005-11-25 09:38:00,204.883,204.937,204.883,204.937,16300000.0
2005-11-25 09:39:00,204.945,204.95,204.926,204.946,50200001.0
2005-11-25 09:40:00,204.946,204.989,204.943,204.981,76600000.0
2005-11-25 09:41:00,204.969,204.983,204.969,204.979,44800000.0
2005-11-25 09:42:00,204.971,204.994,204.968,204.985,59000000.0
2005-11-25 09:43:00,204.981,205.012,204.973,205.012,75400001.0
2005-11-25 09:44:00,205.003,205.003,204.969,204.972,37100000.0
2005-11-25 09:45:00,204.98,205.001,204.975,204.998,34900000.0
2005-11-25 09:46:00,204.992,204.992,204.95,204.95,23400000.0
2005-11-25 09:47:00,204.965,204.965,204.951,204.951,44000001.0
2005-11-25 09:48:00,204.94,204.945,204.926,204.93,26700000.0
2005-11-25 09:49:00,204.928,204.954,204.912,204.912,29600000.0
2005-11-25 09:50:00,204.919,204.927,204.902,204.92,69000000.0
2005-11-25 09:51:00,204.944,204.997,204.944,204.983,58900000.0
2005-11-25 09:52:00,204.989,204.994,204.974,204.975,53800000.0
2005-11-25 09:53:00,204.981,204.981,204.952,204.953,39000000.0
2005-11-25 09:54:00,204.94,204.962,204.94,204.941,34800000.0
2005-11-25 09:55:00,204.934,204.956,204.928,204.956,19300000.0
2005-11-25 09:56:00,204.95,204.956,204.936,204.948,46399999.0
2005-11-25 09:57:00,204.944,204.964,204.944,204.963,42600000.0
2005-11-25 09:58:00,204.977,204.977,204.961,204.975,34200000.0
2005-11-25 09:59:00,204.973,204.973,204.943,204.955,29600000.0
2005-11-25 10:00:00,204.959,204.96,204.948,204.948,49500000.0
2005-11-25 10:01:00,204.942,204.947,204.87,204.87,70200000.0
2005-11-25 10:02:00,204.885,204.897,204.885,204.896,20000000.0
2005-11-25 10:03:00,204.874,204.887,204.854,204.887,29400000.0
2005-11-25 10:04:00,204.889,204.902,204.889,204.9,27500000.0
2005-11-25 10:05:00,204.898,204.898,204.86,204.863,44800001.0
2005-11-25 10:06:00,204.862,204.89,204.856,204.881,31000000.0
2005-11-25 10:07:00,204.876,204.905,204.872,204.905,47000000.0
2005-11-25 10:08:00,204.888,204.888,204.877,204.877,21900000.0
2005-11-25 10:09:00,204.877,204.888,204.869,204.888,47100000.0
2005-11-25 10:10:00,204.876,204.876,204.77,204.798,36300000.0
2005-11-25 10:11:00,204.802,204.831,204.802,204.823,83300001.0
2005-11-25 10:12:00,204.826,204.827,204.794,204.809,31400000.0
2005-11-25 10:13:00,204.791,204.804,204.789,204.794,45400000.0
2005-11-25 10:14:00,204.794,204.823,204.791,204.822,57600001.0
2005-11-25 10:15:00,204.839,204.857,204.839,204.849,42600000.0
2005-11-25 10:16:00,204.854,204.862,204.815,204.848,47500000.0
2005-11-25 10:17:00,204.86,204.936,204.86,204.936,38200000.0
2005-11-25 10:18:00,204.948,204.997,204.948,204.985,61700000.0
2005-11-25 10:19:00,204.98,205.005,204.956,205.005,52700001.0
2005-11-25 10:20:00,205.016,205.016,204.985,204.999,80700001.0
2005-11-25 10:21:00,204.992,205.025,204.992,205.006,28300000.0
2005-11-25 10:22:00,205.008,205.008,204.936,204.961,57500000.0
2005-11-25 10:23:00,204.957,204.957,204.915,204.933,63100000.0
2005-11-25 10:24:00,204.919,204.922,204.898,204.902,33400000.0
2005-11-25 10:25:00,204.896,204.908,204.888,204.902,70100000.0
2005-11-25 10:26:00,204.917,204.917,204.873,204.875,17700000.0
2005-11-25 10:27:00,204.901,204.901,204.874,204.893,50600001.0
2005-11-25 10:28:00,204.894,204.894,204.862,204.872,37300000.0
2005-11-25 10:29:00,204.868,204.873,204.853,204.859,70700000.0
2005-11-25 10:30:00,204.863,204.886,204.863,204.884,82700000.0
2005-11-25 10:31:00,204.866,204.866,204.828,204.828,14000000.0
2005-11-25 10:32:00,204.808,204.846,204.798,204.798,76500000.0
2005-11-25 10:33:00,204.781,204.792,204.749,204.757,83599999.0
2005-11-25 10:34:00,204.782,204.86,204.782,204.86,44700000.0
2005-11-25 10:35:00,204.87,204.881,204.858,204.875,56199999.0
2005-11-25 10:36:00,204.911,204.95,204.894,204.95,35100000.0
2005-11-25 10:37:00,204.948,204.948,204.921,204.927,30700000.0
2005-11-25 10:38:00,204.93,204.944,204.913,204.913,79500000.0
2005-11-25 10:39:00,204.927,204.965,204.915,204.965,49999999.0
2005-11-25 10:40:00,204.974,204.988,204.954,204.955,49600000.0
2005-11-25 10:41:00,204.982,205.011,204.966,204.998,25100000.0
2005-11-25 10:42:00,205.004,205.029,204.993,204.995,100600001.0
2005-11-25 10:43:00,204.985,204.999,204.985,204.999,52600000.0
2005-11-25 10:44:00,205.013,205.032,204.995,205.032,43400000.0
2005-11-25 10:45:00,205.09,205.119,205.062,205.119,24900000.0
2005-11-25 10:46:00,205.123,205.142,205.122,205.135,31700000.0
2005-11-25 10:47:00,205.14,205.14,205.088,205.1,69300000.0
2005-11-25 10:48:00,205.109,205.109,205.08,205.08,69599999.0
2005-11-25 10:49:00,205.076,205.076,205.052,205.06,50200000.0
2005-11-25 10:50:00,205.058,205.103,205.058,205.07,43400000.0
2005-11-25 10:51:00,205.068,205.119,205.062,205.105,33000000.0
2005-11-25 10:52:00,205.098,205.098,205.079,205.088,46600000.0
2005-11-25 10:53:00,205.089,205.136,205.089,205.107,70600000.0
2005-11-25 10:54:00,205.106,205.113,205.085,205.113,34100000.0
2005-11-25 10:55:00,205.113,205.122,205.11,205.112,42400001.0
2005-11-25 10:56:00,205.109,205.131,205.106,205.113,47900000.0
2005-11-25 10:57:00,205.12,205.132,205.113,205.132,74999999.0
2005-11-25 10:58:00,205.138,205.159,205.137,205.149,29900000.0
2005-11-25 10:59:00,205.159,205.163,205.131,205.131,57400000.0
2005-11-25 11:00:00,205.128,205.132,205.116,205.116,27300000.0
2005-11-25 11:01:00,205.128,205.129,205.11,205.11,30000000.0
2005-11-25 11:02:00,205.128,205.128,205.098,205.119,45200000.0
2005-11-25 11:03:00,205.098,205.098,205.069,205.075,35800000.0
2005-11-25 11:04:00,205.086,205.088,205.046,205.062,50100000.0
2005-11-25 11:05:00,205.057,205.085,205.057,205.065,41000000.0
2005-11-25 11:06:00,205.065,205.091,205.059,205.091,48200001.0
2005-11-25 11:07:00,205.087,205.132,205.087,205.109,23900000.0
2005-11-25 11:08:00,205.116,205.136,205.101,205.123,13200000.0
2005-11-25 11:09:00,205.119,205.123,205.07,205.106,39800000.0
2005-11-25 11:10:00,205.122,205.122,205.102,205.108,84900000.0
2005-11-25 11:11:00,205.111,205.113,205.1,205.107,35300000.0
2005-11-25 11:12:00,205.11,205.11,205.084,205.109,44200000.0
2005-11-25 11:13:00,205.1,205.129,205.1,205.1,41600000.0
2005-11-25 11:14:00,205.1,205.114,205.096,205.096,45500000.0
2005-11-25 11:15:00,205.089,205.119,205.039,205.039,35100000.0
2005-11-25 11:16:00,205.023,205.036,204.996,204.996,33000000.0
2005-11-25 11:17:00,204.973,204.978,204.934,204.978,96299999.0
2005-11-25 11:18:00,204.958,204.978,204.947,204.96,36400000.0
2005-11-25 11:19:00,204.947,204.972,204.947,204.972,33500000.0
2005-11-25 11:20:00,204.98,205.005,204.96,204.963,31300000.0
2005-11-25 11:21:00,204.989,205.02,204.989,205.018,23500000.0
2005-11-25 11:22:00,205.017,205.029,205.001,205.029,64700000.0
2005-11-25 11:23:00,205.045,205.055,205.015,205.015,43799999.0
2005-11-25 11:24:00,205.005,205.023,205.005,205.023,47600000.0
2005-11-25 11:25:00,205.02,205.03,205.006,205.011,48600000.0
2005-11-25 11:26:00,205.013,205.068,205.013,205.05,53000000.0
2005-11-25 11:27:00,205.046,205.084,205.043,205.084,27300000.0
2005-11-25 11:28:00,205.104,205.124,205.093,205.102,56800000.0
2005-11-25 11:29:00,205.118,205.118,205.094,205.094,32900000.0
2005-11-25 11:30:00,205.089,205.117,205.078,205.095,32700000.0
2005-11-25 11:31:00,205.101,205.125,205.076,205.125,45100000.0
2005-11-25 11:32:00,205.111,205.111,205.093,205.1,28900000.0
2005-11-25 11:33:00,205.094,205.117,205.092,205.114,60600000.0
2005-11-25 11:34:00,205.114,205.123,205.111,205.116,48900000.0
2005-11-25 11:35:00,205.095,205.101,205.091,205.091,53000001.0
2005-11-25 11:36:00,205.085,205.108,205.081,205.101,39400000.0
2005-11-25 11:37:00,205.104,205.104,205.099,205.102,31400000.0
2005-11-25 11:38:00,205.098,205.108,205.087,205.099,50999999.0
2005-11-25 11:39:00,205.087,205.114,205.085,205.1,32400000.0
2005-11-25 11:40:00,205.074,205.074,205.038,205.038,30000000.0
2005-11-25 11:41:00,205.046,205.065,205.006,205.065,89899999.0
2005-11-25 11:42:00,205.061,205.069,205.038,205.05,71900000.0
2005-11-25 11:43:00,205.057,205.134,205.057,205.105,85400000.0
2005-11-25 11:44:00,205.125,205.139,205.112,205.112,85700001.0
2005-11-25 11:45:00,205.103,205.126,205.09,205.09,80500000.0
2005-11-25 11:46:00,205.099,205.135,205.099,205.119,33900000.0
2005-11-25 11:47:00,205.111,205.126,205.096,205.103,46900000.0
2005-11-25 11:48:00,205.085,205.093,205.072,205.093,27800000.0
2005-11-25 11:49:00,205.096,205.121,205.082,205.095,56699999.0
2005-11-25 11:50:00,205.082,205.087,205.059,205.059,48400000.0
2005-11-25 11:51:00,205.071,205.082,205.062,205.062,20200000.0
2005-11-25 11:52:00,205.046,205.046,205.027,205.04,36600000.0
2005-11-25 11:53:00,205.048,205.076,205.042,205.05,100400000.0
2005-11-25 11:54:00,205.064,205.075,205.054,205.075,92899999.0
2005-11-25 11:55:00,205.076,205.076,205.071,205.072,46700000.0
2005-11-25 11:56:00,205.06,205.061,205.04,205.041,50000000.0
2005-11-25 11:57:00,205.029,205.044,205.027,205.043,54299999.0
2005-11-25 11:58:00,205.037,205.047,204.973,204.979,36800000.0
2005-11-25 11:59:00,205.004,205.004,204.983,204.998,59799999.0
2005-11-25 12:00:00,205.009,205.016,204.985,205.016,40800000.0
2005-11-25 12:01:00,205.007,205.007,204.977,204.982,80200000.0
2005-11-25 12:02:00,204.98,204.98,204.942,204.972,60900001.0
2005-11-25 12:03:00,204.982,204.991,204.958,204.979,31100000.0
2005-11-25 12:04:00,204.971,205.001,204.971,205.0,34200000.0
2005-11-25 12:05:00,204.995,204.995,204.979,204.981,43000000.0
2005-11-25 12:06:00,204.984,205.007,204.962,204.962,46800001.0
2005-11-25 12:07:00,204.965,204.975,204.956,204.962,62200000.0
2005-11-25 12:08:00,204.971,204.972,204.957,204.957,22200000.0
2005-11-25 12:09:00,204.948,204.955,204.922,204.922,22800000.0
2005-11-25 12:10:00,204.944,204.96,204.944,204.95,42300000.0
2005-11-25 12:11:00,204.96,205.0,204.96,204.982,31000001.0
2005-11-25 12:12:00,204.968,204.969,204.921,204.959,54300001.0
2005-11-25 12:13:00,204.94,204.94,204.874,204.888,96000000.0
2005-11-25 12:14:00,204.88,204.915,204.869,204.915,48199999.0
2005-11-25 12:15:00,204.919,204.957,204.919,204.939,58900000.0
2005-11-25 12:16:00,204.957,204.968,204.952,204.955,58100001.0
2005-11-25 12:17:00,204.968,205.005,204.964,204.98,54300000.0
2005-11-25 12:18:00,204.965,204.965,204.948,204.952,72799998.0
2005-11-25 12:19:00,204.95,204.95,204.915,204.948,49300001.0
2005-11-25 12:20:00,204.955,204.96,204.929,204.95,28900000.0
2005-11-25 12:21:00,204.953,204.958,204.93,204.955,79800001.0
2005-11-25 12:22:00,204.967,204.989,204.957,204.989,38500000.0
2005-11-25 12:23:00,205.008,205.054,204.991,205.054,38700000.0
2005-11-25 12:24:00,205.049,205.049,205.019,205.03,53899999.0
2005-11-25 12:25:00,205.023,205.023,204.998,205.022,55899999.0
2005-11-25 12:26:00,205.011,205.035,205.003,205.035,39400000.0
2005-11-25 12:27:00,205.029,205.033,205.02,205.033,34600000.0
2005-11-25 12:28:00,205.04,205.04,204.995,204.995,29200000.0
2005-11-25 12:29:00,205.005,205.022,204.995,205.02,67700000.0
2005-11-25 12:30:00,205.02,205.028,205.013,205.026,78900002.0
2005-11-25 12:31:00,205.03,205.059,205.012,205.059,43500000.0
2005-11-25 12:32:00,205.085,205.097,205.059,205.075,44000000.0
2005-11-25 12:33:00,205.073,205.08,205.057,205.08,29000000.0
2005-11-25 12:34:00,205.08,205.092,205.071,205.083,90500002.0
2005-11-25 12:35:00,205.08,205.093,205.078,205.083,66600000.0
2005-11-25 12:36:00,205.083,205.124,205.083,205.117,61000001.0
2005-11-25 12:37:00,205.126,205.139,205.107,205.135,75200000.0
2005-11-25 12:38:00,205.135,205.135,205.11,205.123,44000001.0
2005-11-25 12:39:00,205.112,205.115,205.107,205.115,53400000.0
2005-11-25 12:40:00,205.119,205.119,205.099,205.099,31000000.0
2005-11-25 12:41:00,205.115,205.132,205.103,205.103,46900000.0
2005-11-25 12:42:00,205.103,205.115,205.088,205.09,71700000.0
2005-11-25 12:43:00,205.107,205.128,205.107,205.121,25900000.0
2005-11-25 12:44:00,205.115,205.133,205.105,205.105,36700000.0
2005-11-25 12:45:00,205.101,205.101,205.076,205.096,42400000.0
2005-11-25 12:46:00,205.093,205.11,205.077,205.077,37000000.0
2005-11-25 12:47:00,205.075,205.107,205.068,205.107,40500000.0
2005-11-25 12:48:00,205.104,205.121,205.097,205.117,71700000.0
2005-11-25 12:49:00,205.117,205.131,205.101,205.101,50700000.0
2005-11-25 12:50:00,205.121,205.137,205.121,205.13,39000000.0
2005-11-25 12:51:00,205.134,205.185,205.134,205.178,44100000.0
2005-11-25 12:52:00,205.171,205.174,205.143,205.162,66400000.0
2005-11-25 12:53:00,205.14,205.14,205.101,205.101,54399999.0
2005-11-25 12:54:00,205.139,205.149,205.096,205.144,36400000.0
2005-11-25 12:55:00,205.149,205.17,205.132,205.17,85200000.0
2005-11-25 12:56:00,205.155,205.243,205.155,205.233,19200000.0
2005-11-25 12:57:00,205.238,205.257,205.217,205.242,57900000.0
2005-11-25 12:58:00,205.26,205.272,205.244,205.253,36800000.0
2005-11-25 12:59:00,205.247,205.247,205.202,205.207,79799999.0
2005-11-25 13:00:00,205.198,205.246,205.198,205.246,85500002.0
2005-11-25 13:01:00,205.256,205.274,205.244,205.26,23500000.0
2005-11-25 13:02:00,205.262,205.276,205.213,205.215,45700000.0
2005-11-25 13:03:00,205.22,205.231,205.202,205.219,58400001.0
2005-11-25 13:04:00,205.216,205.244,205.207,205.236,71900000.0
2005-11-25 13:05:00,205.257,205.259,205.244,205.259,76000001.0
2005-11-25 13:06:00,205.257,205.272,205.254,205.272,93300000.0
2005-11-25 13:07:00,205.271,205.281,205.266,205.268,24800000.0
2005-11-25 13:08:00,205.265,205.282,205.262,205.282,41900000.0
2005-11-25 13:09:00,205.276,205.276,205.188,205.188,57900000.0
2005-11-25 13:10:00,205.192,205.208,205.18,205.18,62700001.0
2005-11-25 13:11:00,205.177,205.21,205.177,205.21,37400000.0
2005-11-25 13:12:00,205.212,205.24,205.194,205.24,67200000.0
2005-11-25 13:13:00,205.249,205.282,205.249,205.27,24800000.0
2005-11-25 13:14:00,205.277,205.277,205.255,205.266,69200001.0
2005-11-25 13:15:00,205.265,205.301,205.265,205.282,75700000.0
2005-11-25 13:16:00,205.281,205.281,205.251,205.251,44000000.0
2005-11-25 13:17:00,205.244,205.261,205.209,205.209,54500001.0
2005-11-25 13:18:00,205.235,205.275,205.228,205.272,73400000.0
2005-11-25 13:19:00,205.263,205.285,205.263,205.264,33600000.0
2005-11-25 13:20:00,205.288,205.298,205.281,205.293,50200000.0
2005-11-25 13:21:00,205.292,205.298,205.253,205.253,61700000.0
2005-11-25 13:22:00,205.258,205.27,205.249,205.253,44400000.0
2005-11-25 13:23:00,205.261,205.261,205.233,205.24,61500000.0
2005-11-25 13:24:00,205.254,205.296,205.254,205.296,62499999.0
2005-11-25 13:25:00,205.303,205.34,205.303,205.33,59299999.0
2005-11-25 13:26:00,205.33,205.33,205.277,205.286,34900000.0
2005-11-25 13:27:00,205.275,205.324,205.275,205.315,64600001.0
2005-11-25 13:28:00,205.294,205.306,205.289,205.289,32300000.0
2005-11-25 13:29:00,205.277,205.298,205.277,205.282,65200000.0
2005-11-25 13:30:00,205.293,205.318,205.293,205.311,67000001.0
2005-11-25 13:31:00,205.315,205.332,205.309,205.32,41399999.0
2005-11-25 13:32:00,205.328,205.339,205.319,205.33,72400000.0
2005-11-25 13:33:00,205.335,205.345,205.325,205.325,28300000.0
2005-11-25 13:34:00,205.298,205.332,205.298,205.332,48900000.0
2005-11-25 13:35:00,205.326,205.372,205.322,205.37,43300000.0
2005-11-25 13:36:00,205.345,205.345,205.331,205.337,42300000.0
2005-11-25 13:37:00,205.325,205.325,205.32,205.32,15600000.0
2005-11-25 13:38:00,205.296,205.306,205.282,205.298,52000000.0
2005-11-25 13:39:00,205.306,205.313,205.269,205.27,23700000.0
2005-11-25 13:40:00,205.273,205.322,205.273,205.307,84900001.0
2005-11-25 13:41:00,205.336,205.356,205.336,205.356,48899999.0
2005-11-25 13:42:00,205.361,205.368,205.338,205.338,59100001.0
2005-11-25 13:43:00,205.34,205.34,205.325,205.337,60500000.0
2005-11-25 13:44:00,205.337,205.343,205.314,205.34,82399999.0
2005-11-25 13:45:00,205.326,205.358,205.326,205.342,54300000.0
2005-11-25 13:46:00,205.342,205.367,205.342,205.362,48399999.0
2005-11-25 13:47:00,205.375,205.398,205.363,205.398,72900000.0
2005-11-25 13:48:00,205.413,205.43,205.39,205.418,47900000.0
2005-11-25 13:49:00,205.434,205.434,205.407,205.423,31100000.0
2005-11-25 13:50:00,205.425,205.425,205.391,205.393,57800000.0
2005-11-25 13:51:00,205.402,205.42,205.397,205.397,32000000.0
2005-11-25 13:52:00,205.398,205.418,205.398,205.406,12300000.0
2005-11-25 13:53:00,205.395,205.425,205.395,205.409,51800000.0
2005-11-25 13:54:00,205.399,205.424,205.399,205.404,56200000.0
2005-11-25 13:55:00,205.382,205.384,205.37,205.37,27800000.0
2005-11-25 13:56:00,205.34,205.37,205.34,205.361,72300002.0
2005-11-25 13:57:00,205.367,205.376,205.362,205.375,38300000.0
2005-11-25 13:58:00,205.37,205.385,205.362,205.362,56500000.0
2005-11-25 13:59:00,205.351,205.363,205.3,205.3,37800000.0
2005-11-25 14:00:00,205.278,205.301,205.258,205.27,58099999.0
2005-11-25 14:01:00,205.283,205.292,205.28,205.283,28300000.0
2005-11-25 14:02:00,205.288,205.324,205.288,205.324,43300000.0
2005-11-25 14:03:00,205.321,205.339,205.312,205.339,76800001.0
2005-11-25 14:04:00,205.318,205.318,205.278,205.289,41100000.0
2005-11-25 14:05:00,205.281,205.295,205.27,205.291,60700001.0
2005-11-25 14:06:00,205.276,205.293,205.262,205.293,38000000.0
2005-11-25 14:07:00,205.306,205.321,205.293,205.321,26300000.0
2005-11-25 14:08:00,205.332,205.336,205.306,205.329,61600001.0
2005-11-25 14:09:00,205.328,205.346,205.297,205.302,69299999.0
2005-11-25 14:10:00,205.316,205.347,205.316,205.317,58499999.0
2005-11-25 14:11:00,205.317,205.338,205.317,205.325,63300001.0
2005-11-25 14:12:00,205.318,205.33,205.31,205.315,32000000.0
2005-11-25 14:13:00,205.299,205.316,205.291,205.311,55100000.0
2005-11-25 14:14:00,205.305,205.305,205.289,205.303,48900000.0
2005-11-25 14:15:00,205.308,205.308,205.27,205.272,31500000.0
2005-11-25 14:16:00,205.295,205.299,205.285,205.298,54600001.0
2005-11-25 14:17:00,205.294,205.309,205.294,205.296,27600000.0
2005-11-25 14:18:00,205.301,205.315,205.299,205.301,25400000.0
2005-11-25 14:19:00,205.294,205.294,205.278,205.291,57300000.0
2005-11-25 14:20:00,205.292,205.306,205.292,205.299,102299999.0
2005-11-25 14:21:00,205.293,205.332,205.292,205.328,35800000.0
2005-11-25 14:22:00,205.336,205.345,205.327,205.335,64700001.0
2005-11-25 14:23:00,205.342,205.346,205.329,205.333,18800000.0
2005-11-25 14:24:00,205.324,205.351,205.318,205.335,44300000.0
2005-11-25 14:25:00,205.349,205.353,205.331,205.331,29800000.0
2005-11-25 14:26:00,205.328,205.335,205.307,205.307,11800000.0
2005-11-25 14:27:00,205.302,205.338,205.302,205.338,114300000.0
2005-11-25 14:28:00,205.327,205.328,205.319,205.328,19600000.0
2005-11-25 14:29:00,205.323,205.338,205.321,205.338,30100000.0
2005-11-25 14:30:00,205.322,205.351,205.318,205.351,58600001.0
2005-11-25 14:31:00,205.342,205.342,205.313,205.334,37600000.0
2005-11-25 14:32:00,205.332,205.334,205.31,205.315,44200000.0
2005-11-25 14:33:00,205.317,205.327,205.316,205.326,75300000.0
2005-11-25 14:34:00,205.335,205.335,205.313,205.319,19200000.0
2005-11-25 14:35:00,205.335,205.338,205.323,205.332,33400000.0
2005-11-25 14:36:00,205.346,205.346,205.327,205.327,21500000.0
2005-11-25 14:37:00,205.322,205.328,205.308,205.308,84799999.0
2005-11-25 14:38:00,205.315,205.332,205.315,205.332,40300000.0
2005-11-25 14:39:00,205.326,205.337,205.316,205.316,54799999.0
2005-11-25 14:40:00,205.323,205.332,205.318,205.325,27099999.0
2005-11-25 14:41:00,205.348,205.35,205.33,205.333,45000000.0
2005-11-25 14:42:00,205.341,205.356,205.338,205.342,44299999.0
2005-11-25 14:43:00,205.339,205.361,205.339,205.358,51200000.0
2005-11-25 14:44:00,205.364,205.364,205.343,205.343,31900000.0
2005-11-25 14:45:00,205.335,205.364,205.335,205.36,33900000.0
2005-11-25 14:46:00,205.363,205.369,205.357,205.369,39200000.0
2005-11-25 14:47:00,205.394,205.421,205.387,205.417,41300000.0
2005-11-25 14:48:00,205.407,205.447,205.407,205.427,40000000.0
2005-11-25 14:49:00,205.414,205.427,205.401,205.427,30000000.0
2005-11-25 14:50:00,205.419,205.419,205.405,205.408,42800000.0
2005-11-25 14:51:00,205.405,205.416,205.4,205.413,49400000.0
2005-11-25 14:52:00,205.426,205.426,205.401,205.412,40999999.0
2005-11-25 14:53:00,205.401,205.41,205.396,205.397,28000000.0
2005-11-25 14:54:00,205.376,205.376,205.351,205.37,52700000.0
2005-11-25 14:55:00,205.358,205.358,205.326,205.329,59300000.0
2005-11-25 14:56:00,205.342,205.352,205.326,205.326,72600000.0
2005-11-25 14:57:00,205.331,205.361,205.331,205.341,43300001.0
2005-11-25 14:58:00,205.346,205.354,205.335,205.354,65600001.0
2005-11-25 14:59:00,205.354,205.375,205.342,205.342,39500000.0
2005-11-25 15:00:00,205.351,205.367,205.337,205.352,37800000.0
2005-11-25 15:01:00,205.362,205.392,205.355,205.392,29400000.0
2005-11-25 15:02:00,205.383,205.402,205.364,205.393,43100000.0
2005-11-25 15:03:00,205.395,205.403,205.372,205.375,67500001.0
2005-11-25 15:04:00,205.373,205.375,205.363,205.375,33500000.0
2005-11-25 15:05:00,205.365,205.4,205.363,205.387,20300000.0
2005-11-25 15:06:00,205.381,205.381,205.361,205.369,34800000.0
2005-11-25 15:07:00,205.382,205.382,205.366,205.37,46800001.0
2005-11-25 15:08:00,205.38,205.383,205.367,205.369,82300000.0
2005-11-25 15:09:00,205.368,205.373,205.363,205.369,22300000.0
2005-11-25 15:10:00,205.363,205.382,205.358,205.381,26100000.0
2005-11-25 15:11:00,205.372,205.389,205.357,205.372,44700000.0
2005-11-25 15:12:00,205.37,205.381,205.334,205.38,46900000.0
2005-11-25 15:13:00,205.394,205.439,205.391,205.439,97600000.0
2005-11-25 15:14:00,205.454,205.459,205.436,205.446,52100000.0
2005-11-25 15:15:00,205.424,205.428,205.402,205.408,57199999.0
2005-11-25 15:16:00,205.389,205.389,205.364,205.374,45599999.0
2005-11-25 15:17:00,205.368,205.377,205.344,205.375,50900000.0
2005-11-25 15:18:00,205.38,205.407,205.38,205.406,23900000.0
2005-11-25 15:19:00,205.413,205.445,205.413,205.436,71099999.0
2005-11-25 15:20:00,205.431,205.466,205.431,205.466,42100000.0
2005-11-25 15:21:00,205.454,205.466,205.453,205.459,40400000.0
2005-11-25 15:22:00,205.442,205.442,205.411,205.43,32000000.0
2005-11-25 15:23:00,205.424,205.442,205.424,205.441,22300000.0
2005-11-25 15:24:00,205.45,205.46,205.432,205.445,40700000.0
2005-11-25 15:25:00,205.463,205.478,205.443,205.456,33900000.0
2005-11-25 15:26:00,205.46,205.46,205.441,205.456,60600000.0
2005-11-25 15:27:00,205.468,205.481,205.443,205.443,62100001.0
2005-11-25 15:28:00,205.435,205.456,205.435,205.446,58900000.0
2005-11-25 15:29:00,205.432,205.434,205.408,205.429,79700001.0
2005-11-25 15:30:00,205.432,205.432,205.402,205.414,66400000.0
2005-11-25 15:31:00,205.406,205.413,205.39,205.397,73900000.0
2005-11-25 15:32:00,205.404,205.423,205.392,205.423,63399999.0
2005-11-25 15:33:00,205.409,205.421,205.409,205.42,34900000.0
2005-11-25 15:34:00,205.411,205.429,205.411,205.415,41300001.0
2005-11-25 15:35:00,205.421,205.421,205.401,205.415,65300000.0
2005-11-25 15:36:00,205.427,205.427,205.405,205.411,52899999.0
2005-11-25 15:37:00,205.391,205.399,205.38,205.389,40700000.0
2005-11-25 15:38:00,205.402,205.421,205.402,205.405,38900000.0
2005-11-25 15:39:00,205.399,205.422,205.397,205.408,55100000.0
2005-11-25 15:40:00,205.408,205.408,205.383,205.383,17600000.0
2005-11-25 15:41:00,205.385,205.385,205.342,205.342,15600000.0
2005-11-25 15:42:00,205.323,205.362,205.315,205.35,48800000.0
2005-11-25 15:43:00,205.353,205.38,205.336,205.365,65600000.0
2005-11-25 15:44:00,205.397,205.418,205.38,205.409,79200000.0
2005-11-25 15:45:00,205.419,205.439,205.41,205.41,25500000.0
2005-11-25 15:46:00,205.43,205.434,205.396,205.427,81100001.0
2005-11-25 15:47:00,205.443,205.446,205.404,205.426,115100001.0
2005-11-25 15:48:00,205.445,205.445,205.42,205.42,27000000.0
2005-11-25 15:49:00,205.395,205.415,205.387,205.415,53399999.0
2005-11-25 15:50:00,205.428,205.447,205.41,205.447,54500000.0
2005-11-25 15:51:00,205.452,205.456,205.436,205.448,63599999.0
2005-11-25 15:52:00,205.437,205.441,205.412,205.412,75500000.0
2005-11-25 15:53:00,205.439,205.473,205.439,205.451,52400000.0
2005-11-25 15:54:00,205.449,205.473,205.435,205.456,63999999.0
2005-11-25 15:55:00,205.442,205.447,205.426,205.442,23500000.0
2005-11-25 15:56:00,205.451,205.483,205.434,205.483,53000000.0
2005-11-25 15:57:00,205.483,205.574,205.483,205.556,61700000.0
2005-11-25 15:58:00,205.525,205.525,205.492,205.492,50200000.0
2005-11-25 15:59:00,205.493,205.504,205.459,205.459,53500001.0
2005-11-25 16:00:00,205.437,205.482,205.437,205.482,73699999.0
2005-11-25 16:01:00,205.495,205.514,205.49,205.514,65300000.0
2005-11-25 16:02:00,205.509,205.524,205.5,205.5,27900000.0
2005-11-25 16:03:00,205.507,205.507,205.48,205.494,52700001.0
2005-11-25 16:04:00,205.505,205.511,205.487,205.488,40200000.0
2005-11-25 16:05:00,205.504,205.504,205.48,205.48,20300000.0
2005-11-25 16:06:00,205.464,205.496,205.449,205.491,67400001.0
2005-11-25 16:07:00,205.469,205.503,205.462,205.482,37100000.0
2005-11-25 16:08:00,205.484,205.484,205.464,205.474,30500000.0
2005-11-25 16:09:00,205.471,205.503,205.471,205.492,38600000.0
2005-11-25 16:10:00,205.467,205.536,205.453,205.536,50400000.0
2005-11-25 16:11:00,205.556,205.571,205.543,205.569,9200000.0
2005-11-25 16:12:00,205.59,205.59,205.575,205.58,28600000.0
2005-11-25 16:13:00,205.58,205.604,205.571,205.604,71400000.0
2005-11-25 16:14:00,205.592,205.592,205.56,205.56,23900000.0
2005-11-25 16:15:00,205.571,205.585,205.559,205.565,31900000.0
2005-11-25 16:16:00,205.561,205.574,205.546,205.557,63900001.0
2005-11-25 16:17:00,205.562,205.62,205.562,205.62,59299999.0
2005-11-25 16:18:00,205.614,205.616,205.586,205.61,72100001.0
2005-11-25 16:19:00,205.629,205.646,205.625,205.644,75400001.0
2005-11-25 16:20:00,205.646,205.657,205.634,205.642,96400002.0
2005-11-25 16:21:00,205.64,205.64,205.612,205.622,61600000.0
2005-11-25 16:22:00,205.63,205.64,205.621,205.621,88699999.0
2005-11-25 16:23:00,205.619,205.635,205.586,205.586,52800000.0
2005-11-25 16:24:00,205.597,205.609,205.597,205.605,35700000.0
2005-11-25 16:25:00,205.615,205.622,205.603,205.622,26600000.0
2005-11-25 16:26:00,205.624,205.629,205.61,205.61,52600000.0
2005-11-25 16:27:00,205.597,205.607,205.589,205.595,49000000.0
2005-11-25 16:28:00,205.589,205.604,205.567,205.567,27400000.0
2005-11-25 16:29:00,205.543,205.55,205.522,205.539,43600000.0
2005-11-25 16:30:00,205.536,205.55,205.507,205.509,59200000.0
2005-11-25 16:31:00,205.507,205.546,205.507,205.525,75500001.0
2005-11-25 16:32:00,205.521,205.522,205.506,205.522,46600000.0
2005-11-25 16:33:00,205.517,205.53,205.512,205.525,82200000.0
2005-11-25 16:34:00,205.499,205.499,205.452,205.462,56700001.0
2005-11-25 16:35:00,205.439,205.439,205.408,205.408,82299999.0
2005-11-25 16:36:00,205.417,205.426,205.394,205.394,37500000.0
2005-11-25 16:37:00,205.404,205.422,205.396,205.412,82300000.0
2005-11-25 16:38:00,205.408,205.433,205.406,205.406,44200000.0
2005-11-25 16:39:00,205.402,205.419,205.4,205.407,35100000.0
2005-11-25 16:40:00,205.401,205.414,205.401,205.411,13300000.0
2005-11-25 16:41:00,205.416,205.416,205.377,205.377,57900001.0
2005-11-25 16:42:00,205.376,205.384,205.365,205.365,58300000.0
2005-11-25 16:43:00,205.356,205.367,205.324,205.324,23000000.0
2005-11-25 16:44:00,205.314,205.317,205.295,205.298,42200000.0
2005-11-25 16:45:00,205.29,205.321,205.289,205.321,86700000.0
2005-11-25 16:46:00,205.319,205.34,205.296,205.296,22300000.0
2005-11-25 16:47:00,205.3,205.316,205.293,205.295,46300000.0
2005-11-25 16:48:00,205.297,205.312,205.282,205.289,63700000.0
2005-11-25 16:49:00,205.286,205.286,205.244,205.253,92900001.0
2005-11-25 16:50:00,205.26,205.278,205.241,205.241,37499999.0
2005-11-25 16:51:00,205.273,205.306,205.273,205.293,68400000.0
2005-11-25 16:52:00,205.289,205.323,205.284,205.305,44100000.0
2005-11-25 16:53:00,205.299,205.324,205.299,205.3,64900000.0
2005-11-25 16:54:00,205.296,205.314,205.283,205.283,36400000.0
2005-11-25 16:55:00,205.282,205.31,205.269,205.299,55500000.0
2005-11-25 16:56:00,205.308,205.347,205.301,205.347,53100000.0
2005-11-25 16:57:00,205.393,205.533,205.393,205.503,13800000.0
2005-11-25 16:58:00,205.527,205.527,205.443,205.443,29500000.0
2005-11-25 16:59:00,205.445,205.468,205.445,205.447,76700000.0
2005-11-25 17:00:00,205.443,205.463,205.418,205.418,22300000.0
2005-11-25 17:01:00,205.398,205.436,205.381,205.424,76800000.0
2005-11-25 17:02:00,205.416,205.416,205.397,205.406,51200000.0
2005-11-25 17:03:00,205.402,205.437,205.402,205.42,43200000.0
2005-11-25 17:04:00,205.437,205.437,205.379,205.395,49400000.0
2005-11-25 17:05:00,205.379,205.385,205.377,205.377,47900001.0
2005-11-25 17:06:00,205.404,205.408,205.382,205.402,63099999.0
2005-11-25 17:07:00,205.417,205.434,205.414,205.434,86100000.0
2005-11-25 17:08:00,205.413,205.436,205.399,205.419,30700000.0
2005-11-25 17:09:00,205.388,205.458,205.383,205.447,49700000.0
2005-11-25 17:10:00,205.45,205.488,205.45,205.478,65900000.0
2005-11-25 17:11:00,205.47,205.55,205.47,205.535,47800000.0
2005-11-25 17:12:00,205.526,205.538,205.497,205.497,41400000.0
2005-11-25 17:13:00,205.495,205.521,205.491,205.52,60000001.0
2005-11-25 17:14:00,205.527,205.527,205.492,205.499,36100000.0
2005-11-25 17:15:00,205.514,205.523,205.486,205.523,45200000.0
2005-11-25 17:16:00,205.518,205.522,205.501,205.501,53800000.0
2005-11-25 17:17:00,205.505,205.537,205.49,205.49,34500000.0
2005-11-25 17:18:00,205.49,205.515,205.486,205.515,55200001.0
2005-11-25 17:19:00,205.537,205.537,205.478,205.48,60200000.0
2005-11-25 17:20:00,205.477,205.519,205.477,205.5,34800000.0
2005-11-25 17:21:00,205.506,205.506,205.492,205.498,18400000.0
2005-11-25 17:22:00,205.501,205.508,205.49,205.491,80000000.0
2005-11-25 17:23:00,205.494,205.495,205.479,205.495,64300000.0
2005-11-25 17:24:00,205.499,205.51,205.474,205.48,46400000.0
2005-11-25 17:25:00,205.471,205.484,205.445,205.45,42900000.0
2005-11-25 17:26:00,205.453,205.468,205.44,205.468,45400000.0
2005-11-25 17:27:00,205.48,205.504,205.48,205.502,51799999.0
2005-11-25 17:28:00,205.5,205.529,205.494,205.519,37900000.0
2005-11-25 17:29:00,205.536,205.544,205.525,205.525,54000000.0
2005-11-25 17:30:00,205.528,205.528,205.461,205.471,78999999.0
2005-11-25 17:31:00,205.435,205.435,205.391,205.41,31100000.0
2005-11-25 17:32:00,205.397,205.401,205.336,205.336,35800000.0
2005-11-25 17:33:00,205.323,205.34,205.292,205.299,44600000.0
2005-11-25 17:34:00,205.296,205.33,205.295,205.33,58599999.0
2005-11-25 17:35:00,205.33,205.342,205.308,205.319,33800000.0
2005-11-25 17:36:00,205.323,205.335,205.306,205.335,92600001.0
2005-11-25 17:37:00,205.324,205.361,205.321,205.357,37100000.0
2005-11-25 17:38:00,205.35,205.366,205.344,205.36,58699999.0
2005-11-25 17:39:00,205.348,205.39,205.338,205.39,43800000.0
2005-11-25 17:40:00,205.381,205.381,205.366,205.38,37800000.0
2005-11-25 17:41:00,205.403,205.431,205.392,205.425,64399998.0
2005-11-25 17:42:00,205.435,205.456,205.435,205.44,73700000.0
2005-11-25 17:43:00,205.443,205.455,205.405,205.437,53299999.0
2005-11-25 17:44:00,205.426,205.431,205.404,205.404,28400000.0
2005-11-25 17:45:00,205.405,205.426,205.405,205.411,70000001.0
2005-11-25 17:46:00,205.408,205.431,205.385,205.388,83900001.0
2005-11-25 17:47:00,205.408,205.413,205.392,205.398,54400000.0
2005-11-25 17:48:00,205.405,205.416,205.399,205.399,54500000.0
2005-11-25 17:49:00,205.413,205.422,205.389,205.404,87700002.0
2005-11-25 17:50:00,205.4,205.404,205.383,205.388,107800001.0
2005-11-25 17:51:00,205.392,205.401,205.331,205.331,59800000.0
2005-11-25 17:52:00,205.33,205.349,205.31,205.349,22000000.0
2005-11-25 17:53:00,205.354,205.354,205.331,205.331,31800000.0
2005-11-25 17:54:00,205.338,205.346,205.333,205.346,50000000.0
2005-11-25 17:55:00,205.35,205.364,205.34,205.342,30600000.0
2005-11-25 17:56:00,205.329,205.351,205.32,205.34,40100000.0
2005-11-25 17:57:00,205.345,205.36,205.345,205.355,57400000.0
2005-11-25 17:58:00,205.34,205.371,205.334,205.343,51000000.0
2005-11-25 17:59:00,205.321,205.321,205.257,205.287,49000000.0
2005-11-25 18:00:00,205.321,205.357,205.321,205.337,48600000.0
2005-11-25 18:01:00,205.353,205.353,205.318,205.32,529199997.0
2005-11-25 18:02:00,205.315,205.327,205.295,205.31,820899998.0
2005-11-25 18:03:00,205.307,205.307,205.272,205.275,621299997.0
2005-11-25 18:04:00,205.286,205.314,205.269,205.284,530199996.0
2005-11-25 18:05:00,205.302,205.311,205.274,205.277,672699998.0
2005-11-25 18:06:00,205.269,205.317,205.269,205.313,621300004.0
2005-11-25 18:07:00,205.312,205.333,205.291,205.297,833700001.0
2005-11-25 18:08:00,205.298,205.321,205.288,205.321,681500001.0
2005-11-25 18:09:00,205.317,205.33,205.298,205.302,469899999.0
2005-11-25 18:10:00,205.299,205.315,205.275,205.312,551900001.0
2005-11-25 18:11:00,205.31,205.325,205.298,205.317,401599999.0
2005-11-25 18:12:00,205.307,205.321,205.269,205.298,272300000.0
2005-11-25 18:13:00,205.283,205.287,205.258,205.258,494200002.0
2005-11-25 18:14:00,205.281,205.304,205.258,205.288,758400002.0
2005-11-25 18:15:00,205.308,205.324,205.287,205.291,704000001.0
2005-11-25 18:16:00,205.3,205.3,205.266,205.279,632899999.0
2005-11-25 18:17:00,205.278,205.279,205.26,205.272,232500000.0
2005-11-25 18:18:00,205.285,205.321,205.285,205.304,449899999.0
2005-11-25 18:19:00,205.313,205.339,205.301,205.327,521999998.0
2005-11-25 18:20:00,205.318,205.318,205.278,205.284,576099999.0
2005-11-25 18:21:00,205.292,205.324,205.291,205.314,619999998.0
2005-11-25 18:22:00,205.312,205.327,205.297,205.305,448999998.0
2005-11-25 18:23:00,205.308,205.321,205.283,205.307,719499997.0
2005-11-25 18:24:00,205.299,205.316,205.292,205.31,580899997.0
2005-11-25 18:25:00,205.319,205.33,205.299,205.33,514499996.0
2005-11-25 18:26:00,205.326,205.327,205.282,205.283,327800000.0
2005-11-25 18:27:00,205.272,205.279,205.231,205.245,448199997.0
2005-11-25 18:28:00,205.242,205.243,205.216,205.217,448099997.0
2005-11-25 18:29:00,205.225,205.253,205.223,205.232,494100001.0
2005-11-25 18:30:00,205.227,205.251,205.226,205.237,328399998.0
2005-11-25 18:31:00,205.248,205.262,205.236,205.247,361299999.0
2005-11-25 18:32:00,205.246,205.278,205.246,205.278,498900001.0
2005-11-25 18:33:00,205.295,205.307,205.279,205.292,425600001.0
2005-11-25 18:34:00,205.303,205.322,205.291,205.298,520300000.0
2005-11-25 18:35:00,205.297,205.333,205.297,205.319,504300000.0
2005-11-25 18:36:00,205.325,205.379,205.325,205.369,294999999.0
2005-11-25 18:37:00,205.375,205.375,205.319,205.319,123600001.0
2005-11-25 18:38:00,205.32,205.321,205.273,205.285,139800000.0
2005-11-25 18:39:00,205.271,205.295,205.265,205.272,130100000.0
2005-11-25 18:40:00,205.258,205.273,205.241,205.247,367300003.0
2005-11-25 18:41:00,205.231,205.253,205.222,205.233,264900001.0
2005-11-25 18:42:00,205.233,205.239,205.213,205.224,280000001.0
2005-11-25 18:43:00,205.189,205.189,205.112,205.112,171200001.0
2005-11-25 18:44:00,205.109,205.135,205.109,205.12,318700001.0
2005-11-25 18:45:00,205.122,205.137,205.106,205.12,185600000.0
2005-11-25 18:46:00,205.118,205.14,205.118,205.138,195200000.0
2005-11-25 18:47:00,205.127,205.152,205.097,205.143,83000001.0
2005-11-25 18:48:00,205.156,205.182,205.145,205.182,158300000.0
2005-11-25 18:49:00,205.18,205.18,205.15,205.175,153400000.0
2005-11-25 18:50:00,205.186,205.204,205.173,205.204,269399998.0
2005-11-25 18:51:00,205.201,205.217,205.187,205.202,259299998.0
2005-11-25 18:52:00,205.202,205.204,205.163,205.185,240500001.0
2005-11-25 18:53:00,205.198,205.222,205.198,205.2,272499999.0
2005-11-25 18:54:00,205.207,205.221,205.165,205.187,168599999.0
2005-11-25 18:55:00,205.187,205.219,205.17,205.181,245899999.0
2005-11-25 18:56:00,205.191,205.193,205.173,205.173,55600000.0
2005-11-25 18:57:00,205.161,205.166,205.135,205.15,217000001.0
2005-11-25 18:58:00,205.146,205.149,205.118,205.135,356099999.0
2005-11-25 18:59:00,205.137,205.205,205.137,205.205,327300000.0
2005-11-25 19:00:00,205.198,205.2,205.173,205.18,74500000.0
2005-11-25 19:01:00,205.169,205.201,205.158,205.197,67700000.0
2005-11-25 19:02:00,205.196,205.208,205.18,205.193,192600001.0
2005-11-25 19:03:00,205.195,205.205,205.187,205.195,262099999.0
2005-11-25 19:04:00,205.197,205.21,205.18,205.2,219699999.0
2005-11-25 19:05:00,205.184,205.184,205.115,205.137,146600000.0
2005-11-25 19:06:00,205.127,205.135,205.106,205.125,440499999.0
2005-11-25 19:07:00,205.141,205.162,205.135,205.14,293800000.0
2005-11-25 19:08:00,205.136,205.183,205.119,205.182,440100001.0
2005-11-25 19:09:00,205.183,205.211,205.183,205.208,159300000.0
2005-11-25 19:10:00,205.216,205.248,205.213,205.228,143400000.0
2005-11-25 19:11:00,205.229,205.249,205.228,205.247,28500000.0
2005-11-25 19:12:00,205.25,205.263,205.246,205.26,69800000.0
2005-11-25 19:13:00,205.254,205.257,205.238,205.24,197900000.0
2005-11-25 19:14:00,205.237,205.25,205.219,205.223,216700000.0
2005-11-25 19:15:00,205.232,205.252,205.231,205.239,287099999.0
2005-11-25 19:16:00,205.253,205.259,205.249,205.251,39900001.0
2005-11-25 19:17:00,205.267,205.268,205.236,205.25,115700000.0
2005-11-25 19:18:00,205.235,205.241,205.205,205.228,190300001.0
2005-11-25 19:19:00,205.231,205.243,205.213,205.215,203899999.0
2005-11-25 19:20:00,205.209,205.213,205.185,205.191,147300000.0
2005-11-25 19:21:00,205.189,205.205,205.158,205.167,122800000.0
2005-11-25 19:22:00,205.172,205.183,205.165,205.178,112800002.0
2005-11-25 19:23:00,205.174,205.179,205.117,205.122,416100002.0
2005-11-25 19:24:00,205.114,205.137,205.092,205.092,141899999.0
2005-11-25 19:25:00,205.096,205.105,205.086,205.096,153700001.0
2005-11-25 19:26:00,205.085,205.1,205.07,205.072,431500001.0
2005-11-25 19:27:00,205.055,205.06,205.015,205.015,284500000.0
2005-11-25 19:28:00,205.001,205.001,204.904,204.951,271100003.0
2005-11-25 19:29:00,204.948,204.951,204.937,204.937,53900000.0
2005-11-25 19:30:00,204.931,204.947,204.928,204.931,270499999.0
2005-11-25 19:31:00,204.927,204.981,204.927,204.981,117800000.0
2005-11-25 19:32:00,204.981,205.004,204.981,204.989,380399999.0
2005-11-25 19:33:00,204.993,205.01,204.983,205.01,168200000.0
2005-11-25 19:34:00,204.998,205.009,204.989,204.992,256399999.0
2005-11-25 19:35:00,204.983,205.005,204.982,204.983,309700000.0
2005-11-25 19:36:00,204.989,204.993,204.965,204.971,222699998.0
2005-11-25 19:37:00,204.97,204.97,204.947,204.947,77300000.0
2005-11-25 19:38:00,204.965,204.988,204.965,204.978,137500001.0
2005-11-25 19:39:00,204.982,205.0,204.976,204.978,204699999.0
2005-11-25 19:40:00,204.985,205.012,204.981,204.984,273000000.0
2005-11-25 19:41:00,204.985,204.99,204.946,204.946,330700001.0
2005-11-25 19:42:00,204.951,205.0,204.951,204.972,181300001.0
2005-11-25 19:43:00,204.977,204.988,204.973,204.973,87000001.0
2005-11-25 19:44:00,204.967,204.984,204.954,204.955,164399999.0
2005-11-25 19:45:00,204.954,204.97,204.903,204.92,131400001.0
2005-11-25 19:46:00,204.916,204.916,204.873,204.892,166700001.0
2005-11-25 19:47:00,204.907,204.941,204.907,204.927,100000001.0
2005-11-25 19:48:00,204.911,204.929,204.905,204.912,266199999.0
2005-11-25 19:49:00,204.91,204.937,204.91,204.937,138700001.0
2005-11-25 19:50:00,204.941,204.959,204.941,204.952,161300000.0
2005-11-25 19:51:00,204.951,204.951,204.918,204.931,99000000.0
2005-11-25 19:52:00,204.944,204.947,204.934,204.94,122000000.0
2005-11-25 19:53:00,204.943,204.946,204.9,204.92,218200001.0
2005-11-25 19:54:00,204.916,204.928,204.911,204.926,152200000.0
2005-11-25 19:55:00,204.935,204.967,204.935,204.957,62500000.0
2005-11-25 19:56:00,204.958,204.958,204.917,204.948,162599999.0
2005-11-25 19:57:00,204.95,204.966,204.946,204.961,154100000.0
2005-11-25 19:58:00,204.956,204.965,204.924,204.924,233700000.0
2005-11-25 19:59:00,204.928,204.939,204.912,204.924,235599999.0
2005-11-25 20:00:00,204.934,204.95,204.926,204.939,156100000.0
2005-11-25 20:01:00,204.943,204.956,204.935,204.945,148200001.0
2005-11-25 20:02:00,204.936,204.941,204.887,204.911,135600001.0
2005-11-25 20:03:00,204.912,204.945,204.912,204.931,157899999.0
2005-11-25 20:04:00,204.928,204.933,204.915,204.915,116100001.0
2005-11-25 20:05:00,204.917,204.933,204.91,204.923,179599998.0
2005-11-25 20:06:00,204.92,204.928,204.908,204.921,191300002.0
2005-11-25 20:07:00,204.932,204.932,204.908,204.925,148299999.0
2005-11-25 20:08:00,204.937,204.95,204.922,204.922,149500001.0
2005-11-25 20:09:00,204.927,204.937,204.922,204.925,95000000.0
2005-11-25 20:10:00,204.926,204.939,204.924,204.93,176300000.0
2005-11-25 20:11:00,204.935,204.94,204.915,204.922,257800000.0
2005-11-25 20:12:00,204.922,204.953,204.922,204.94,473699999.0
2005-11-25 20:13:00,204.944,204.961,204.935,204.961,171400000.0
2005-11-25 20:14:00,204.968,204.99,204.955,204.955,122800000.0
2005-11-25 20:15:00,204.953,204.958,204.94,204.943,334700000.0
2005-11-25 20:16:00,204.944,204.962,204.944,204.947,194600001.0
2005-11-25 20:17:00,204.948,204.955,204.936,204.941,48700000.0
2005-11-25 20:18:00,204.942,204.959,204.94,204.945,160200001.0
2005-11-25 20:19:00,204.954,204.957,204.939,204.939,126000000.0
2005-11-25 20:20:00,204.935,204.959,204.935,204.955,394099997.0
2005-11-25 20:21:00,204.957,204.978,204.95,204.96,160600002.0
2005-11-25 20:22:00,204.961,204.966,204.939,204.946,236700001.0
2005-11-25 20:23:00,204.95,204.971,204.949,204.955,148399999.0
2005-11-25 20:24:00,204.959,204.962,204.945,204.949,186800000.0
2005-11-25 20:25:00,204.952,204.989,204.939,204.942,214200000.0
2005-11-25 20:26:00,204.945,204.978,204.941,204.972,283899999.0
2005-11-25 20:27:00,204.97,204.985,204.961,204.975,206699999.0
2005-11-25 20:28:00,204.97,204.987,204.955,204.975,424200000.0
2005-11-25 20:29:00,204.966,204.987,204.966,204.97,455100000.0
2005-11-25 20:30:00,204.969,204.978,204.96,204.965,575900004.0
2005-11-25 20:31:00,204.972,204.978,204.956,204.961,462900003.0
2005-11-25 20:32:00,204.97,204.996,204.963,204.98,580899999.0
2005-11-25 20:33:00,204.969,204.978,204.964,204.967,188500001.0
2005-11-25 20:34:00,204.96,204.971,204.951,204.957,189400000.0
2005-11-25 20:35:00,204.954,204.969,204.954,204.965,96999999.0
2005-11-25 20:36:00,204.964,204.966,204.946,204.948,105800000.0
2005-11-25 20:37:00,204.941,204.966,204.941,204.966,80800000.0
2005-11-25 20:38:00,204.962,204.969,204.942,204.961,223999999.0
2005-11-25 20:39:00,204.97,204.973,204.95,204.963,169700001.0
2005-11-25 20:40:00,204.969,204.969,204.936,204.939,374900000.0
2005-11-25 20:41:00,204.945,204.964,204.941,204.964,182400002.0
2005-11-25 20:42:00,204.961,204.961,204.944,204.952,252299999.0
2005-11-25 20:43:00,204.949,204.95,204.925,204.925,307500000.0
2005-11-25 20:44:00,204.927,204.943,204.92,204.943,337099999.0
2005-11-25 20:45:00,204.955,204.963,204.946,204.963,202299999.0
2005-11-25 20:46:00,204.962,204.962,204.94,204.948,344000003.0
2005-11-25 20:47:00,204.947,204.961,204.942,204.947,234900002.0
2005-11-25 20:48:00,204.955,204.955,204.929,204.931,262500001.0
2005-11-25 20:49:00,204.941,204.951,204.933,204.944,145000000.0
2005-11-25 20:50:00,204.938,204.954,204.929,204.931,375099998.0
2005-11-25 20:51:00,204.928,204.947,204.925,204.947,145400001.0
2005-11-25 20:52:00,204.945,204.945,204.902,204.923,127300001.0
2005-11-25 20:53:00,204.927,204.945,204.922,204.922,311899999.0
2005-11-25 20:54:00,204.925,204.935,204.915,204.93,158100001.0
2005-11-25 20:55:00,204.932,204.945,204.92,204.921,348700002.0
2005-11-25 20:56:00,204.916,204.936,204.911,204.92,212500000.0
2005-11-25 20:57:00,204.92,204.941,204.916,204.925,403900000.0
2005-11-25 20:58:00,204.918,204.935,204.908,204.912,353300000.0
2005-11-25 20:59:00,204.92,204.939,204.919,204.934,515200002.0
2005-11-25 21:00:00,204.932,204.932,204.895,204.912,538500000.0
2005-11-25 21:01:00,204.913,204.913,204.879,204.88,339399998.0
2005-11-25 21:02:00,204.869,204.888,204.849,204.883,218100001.0
2005-11-25 21:03:00,204.877,204.884,204.858,204.858,264400001.0
2005-11-25 21:04:00,204.872,204.874,204.855,204.866,94300000.0
2005-11-25 21:05:00,204.87,204.879,204.861,204.865,198099998.0
2005-11-25 21:06:00,204.871,204.942,204.871,204.938,160799997.0
2005-11-25 21:07:00,204.952,204.957,204.932,204.946,207300000.0
2005-11-25 21:08:00,204.949,204.958,204.94,204.945,209899999.0
2005-11-25 21:09:00,204.95,204.965,204.947,204.963,69700000.0
2005-11-25 21:10:00,204.966,204.977,204.955,204.961,93300000.0
2005-11-25 21:11:00,204.962,204.979,204.961,204.976,100700002.0
2005-11-25 21:12:00,204.98,205.002,204.978,204.978,110400000.0
2005-11-25 21:13:00,204.972,204.972,204.948,204.953,126999999.0
2005-11-25 21:14:00,204.947,204.956,204.937,204.937,309200000.0
2005-11-25 21:15:00,204.942,204.959,204.934,204.948,322300000.0
2005-11-25 21:16:00,204.947,204.958,204.938,204.941,84899999.0
2005-11-25 21:17:00,204.946,204.962,204.937,204.955,238700002.0
2005-11-25 21:18:00,204.953,204.961,204.906,204.94,179000001.0
2005-11-25 21:19:00,204.943,204.96,204.936,204.96,243800003.0
2005-11-25 21:20:00,204.956,204.956,204.915,204.942,328100001.0
2005-11-25 21:21:00,204.935,204.935,204.899,204.91,247800001.0
2005-11-25 21:22:00,204.91,204.925,204.905,204.905,164700000.0
2005-11-25 21:23:00,204.908,204.948,204.908,204.948,148999997.0
2005-11-25 21:24:00,204.95,204.965,204.94,204.95,205500000.0
2005-11-25 21:25:00,204.955,204.965,204.94,204.95,252399999.0
2005-11-25 21:26:00,204.95,204.96,204.94,204.94,101600000.0
2005-11-25 21:27:00,204.95,204.955,204.94,204.945,170000001.0
2005-11-25 21:28:00,204.953,204.972,204.953,204.97,147200001.0
2005-11-25 21:29:00,204.978,204.978,204.963,204.964,87100000.0
2005-11-25 21:30:00,204.959,204.974,204.942,204.959,64300000.0
2005-11-25 21:31:00,204.936,204.972,204.936,204.972,83100000.0
2005-11-25 21:32:00,204.98,204.992,204.976,204.99,90200001.0
2005-11-25 21:33:00,204.986,205.003,204.975,204.975,248299998.0
2005-11-25 21:34:00,204.979,204.982,204.973,204.98,133700000.0
2005-11-25 21:35:00,204.975,204.98,204.975,204.975,67600000.0
2005-11-25 21:36:00,204.98,204.98,204.941,204.944,101299999.0
2005-11-25 21:37:00,204.942,204.953,204.942,204.942,92199999.0
2005-11-25 21:38:00,204.938,204.961,204.938,204.947,56400000.0
2005-11-25 21:39:00,204.95,204.95,204.942,204.942,58000001.0
2005-11-25 21:40:00,204.94,204.95,204.94,204.94,70700000.0
2005-11-25 21:41:00,204.941,204.957,204.933,204.933,27900000.0
2005-11-25 21:42:00,204.931,204.931,204.905,204.911,103700000.0
2005-11-25 21:43:00,204.911,204.911,204.9,204.911,34200001.0
2005-11-25 21:44:00,204.916,204.935,204.903,204.92,227299998.0
2005-11-25 21:45:00,204.928,204.939,204.928,204.93,88000000.0
2005-11-25 21:46:00,204.93,204.942,204.92,204.928,117000002.0
2005-11-25 21:47:00,204.935,204.939,204.926,204.929,99800001.0
2005-11-25 21:48:00,204.933,204.945,204.929,204.94,135700000.0
2005-11-25 21:49:00,204.928,204.944,204.924,204.924,53900000.0
2005-11-25 21:50:00,204.957,204.982,204.95,204.95,18400000.0
2005-11-25 21:51:00,204.945,204.98,204.945,204.967,102500000.0
2005-11-25 21:52:00,204.974,204.996,204.974,204.981,42300000.0
2005-11-25 21:53:00,204.977,204.977,204.96,204.96,37400000.0
2005-11-25 21:54:00,204.96,204.97,204.95,204.965,82099999.0
2005-11-25 21:55:00,204.968,204.981,204.968,204.97,75700000.0
2005-11-25 21:56:00,204.969,204.98,204.969,204.972,18100000.0
2005-11-25 21:57:00,204.967,204.967,204.96,204.965,26600000.0
2005-11-25 21:58:00,204.959,204.963,204.935,204.951,64700000.0
2005-11-25 21:59:00,204.968,204.979,204.958,204.963,152000000.0
2005-11-25 22:00:00,204.949,204.974,204.935,204.973,210699999.0
2005-11-25 22:01:00,204.974,204.974,204.932,204.937,250699999.0
2005-11-25 22:02:00,204.919,204.934,204.913,204.915,230300000.0
2005-11-25 22:03:00,204.915,204.915,204.9,204.9,84099999.0
2005-11-25 22:04:00,204.893,204.904,204.874,204.896,175399998.0
2005-11-25 22:05:00,204.894,204.897,204.88,204.895,60200000.0
2005-11-25 22:06:00,204.892,204.9,204.881,204.898,36000000.0
2005-11-25 22:07:00,204.893,204.896,204.883,204.883,50400000.0
2005-11-25 22:08:00,204.881,204.89,204.875,204.89,72100000.0
2005-11-25 22:09:00,204.883,204.883,204.874,204.88,36500000.0
2005-11-25 22:10:00,204.876,204.885,204.863,204.885,38100000.0
2005-11-25 22:11:00,204.881,204.888,204.87,204.888,55900000.0
2005-11-25 22:12:00,204.876,204.877,204.855,204.855,93200000.0
2005-11-25 22:13:00,204.855,204.864,204.85,204.856,51000000.0
2005-11-25 22:14:00,204.854,204.854,204.84,204.84,25200000.0
2005-11-25 22:15:00,204.843,204.869,204.834,204.841,164200001.0
2005-11-25 22:16:00,204.847,204.863,204.847,204.853,200099999.0
2005-11-25 22:17:00,204.853,204.861,204.851,204.853,88400001.0
2005-11-25 22:18:00,204.858,204.876,204.853,204.858,98200001.0
2005-11-25 22:19:00,204.855,204.865,204.85,204.855,90900000.0
2005-11-25 22:20:00,204.86,204.86,204.847,204.86,68600001.0
2005-11-25 22:21:00,204.862,204.881,204.862,204.87,38400000.0
2005-11-25 22:22:00,204.874,204.874,204.862,204.862,46500000.0
2005-11-25 22:23:00,204.865,204.883,204.858,204.858,79700000.0
2005-11-25 22:24:00,204.872,204.9,204.86,204.9,44600000.0
2005-11-25 22:25:00,204.895,204.914,204.892,204.914,66500000.0
2005-11-25 22:26:00,204.923,204.924,204.917,204.924,22400000.0
2005-11-25 22:27:00,204.925,204.943,204.922,204.925,126200000.0
2005-11-25 22:28:00,204.934,204.934,204.919,204.921,25400000.0
2005-11-25 22:29:00,204.925,204.927,204.915,204.92,98599999.0
2005-11-25 22:30:00,204.922,204.942,204.92,204.942,36800000.0
2005-11-25 22:31:00,204.943,204.943,204.93,204.942,79599998.0
2005-11-25 22:32:00,204.948,204.983,204.948,204.973,145800002.0
2005-11-25 22:33:00,204.977,204.977,204.95,204.966,206700001.0
2005-11-25 22:34:00,204.96,204.968,204.951,204.955,269600001.0
2005-11-25 22:35:00,204.962,204.963,204.955,204.955,54600000.0
2005-11-25 22:36:00,204.955,204.967,204.945,204.95,61100000.0
2005-11-25 22:37:00,204.954,204.954,204.943,204.946,62800000.0
2005-11-25 22:38:00,204.956,204.956,204.935,204.935,22900000.0
2005-11-25 22:39:00,204.935,204.945,204.935,204.935,47900000.0
2005-11-25 22:40:00,204.94,204.95,204.935,204.935,58000000.0
2005-11-25 22:41:00,204.947,204.953,204.94,204.953,66700000.0
2005-11-25 22:42:00,204.952,204.952,204.933,204.933,57400001.0
2005-11-25 22:43:00,204.932,204.943,204.914,204.928,131399999.0
2005-11-25 22:44:00,204.932,204.953,204.922,204.925,146700000.0
2005-11-25 22:45:00,204.931,204.936,204.916,204.936,78800000.0
2005-11-25 22:46:00,204.928,204.932,204.908,204.91,58800000.0
2005-11-25 22:47:00,204.903,204.915,204.903,204.908,69700000.0
2005-11-25 22:48:00,204.918,204.918,204.898,204.91,112200000.0
2005-11-25 22:49:00,204.905,204.922,204.903,204.903,38700000.0
2005-11-25 22:50:00,204.903,204.926,204.894,204.924,46400000.0
2005-11-25 22:51:00,204.922,204.927,204.913,204.926,96399999.0
2005-11-25 22:52:00,204.929,204.937,204.929,204.937,50600000.0
2005-11-25 22:53:00,204.943,204.961,204.936,204.961,132100000.0
2005-11-25 22:54:00,204.953,204.953,204.936,204.95,58900000.0
2005-11-25 22:55:00,204.945,204.968,204.944,204.968,50500000.0
2005-11-25 22:56:00,204.97,204.975,204.96,204.96,96900000.0
2005-11-25 22:57:00,204.963,204.975,204.956,204.956,63700000.0
2005-11-25 22:58:00,204.963,204.988,204.963,204.988,61500001.0
2005-11-25 22:59:00,204.985,205.005,204.985,204.995,80100000.0
2005-11-25 23:00:00,204.988,205.005,204.987,204.995,30100000.0
2005-11-25 23:01:00,205.011,205.02,204.999,205.02,68200000.0
2005-11-25 23:02:00,205.011,205.02,205.011,205.013,14400000.0
2005-11-25 23:03:00,205.005,205.028,205.002,205.01,51600000.0
2005-11-25 23:04:00,205.017,205.017,204.997,205.006,57000000.0
2005-11-25 23:05:00,204.999,205.008,204.995,204.995,32900000.0
2005-11-25 23:06:00,204.995,205.02,204.99,205.02,37500000.0
2005-11-25 23:07:00,205.01,205.035,205.008,205.034,23000000.0
2005-11-25 23:08:00,205.047,205.047,205.021,205.047,59100000.0
2005-11-25 23:09:00,205.036,205.037,204.996,204.996,37400000.0
2005-11-25 23:10:00,204.979,205.004,204.979,204.986,64700000.0
2005-11-25 23:11:00,204.988,205.005,204.984,205.001,70899999.0
2005-11-25 23:12:00,205.007,205.019,205.007,205.009,36700000.0
2005-11-25 23:13:00,205.005,205.017,204.995,205.017,26700000.0
2005-11-25 23:14:00,205.006,205.021,204.987,205.021,63800000.0
2005-11-25 23:15:00,205.025,205.05,205.025,205.037,36999999.0
2005-11-25 23:16:00,205.044,205.049,205.044,205.049,26300000.0
2005-11-25 23:17:00,205.052,205.071,205.052,205.055,28000000.0
2005-11-25 23:18:00,205.046,205.046,205.03,205.033,49700000.0
2005-11-25 23:19:00,205.035,205.048,205.031,205.04,26800000.0
2005-11-25 23:20:00,205.04,205.045,205.019,205.019,75000001.0
2005-11-25 23:21:00,205.021,205.043,205.001,205.012,60500000.0
2005-11-25 23:22:00,205.0,205.013,204.996,205.013,66600000.0
2005-11-25 23:23:00,205.007,205.013,204.989,205.006,42300000.0
2005-11-25 23:24:00,205.008,205.014,204.995,205.002,50399999.0
2005-11-25 23:25:00,204.998,205.014,204.998,205.001,28300000.0
2005-11-25 23:26:00,205.01,205.01,205.0,205.0,19200000.0
2005-11-25 23:27:00,205.005,205.006,204.984,205.005,63199999.0
2005-11-25 23:28:00,204.983,205.0,204.983,204.985,98499999.0
2005-11-25 23:29:00,204.986,204.986,204.952,204.952,24300000.0
2005-11-25 23:30:00,204.971,204.971,204.944,204.95,36700000.0
2005-11-25 23:31:00,204.955,204.969,204.952,204.954,70600000.0
2005-11-25 23:32:00,204.97,204.974,204.947,204.964,52900000.0
2005-11-25 23:33:00,204.972,204.986,204.972,204.974,56400000.0
2005-11-25 23:34:00,204.977,205.0,204.965,204.965,46799999.0
2005-11-25 23:35:00,204.963,204.983,204.955,204.975,48500000.0
2005-11-25 23:36:00,205.0,205.022,204.986,205.012,38100000.0
2005-11-25 23:37:00,205.013,205.013,204.98,204.98,52900000.0
2005-11-25 23:38:00,204.978,204.978,204.953,204.963,60500000.0
2005-11-25 23:39:00,204.97,204.975,204.969,204.975,60500001.0
2005-11-25 23:40:00,204.979,204.983,204.97,204.97,53400001.0
2005-11-25 23:41:00,204.985,204.99,204.975,204.985,31500000.0
2005-11-25 23:42:00,204.972,204.99,204.972,204.985,44799999.0
2005-11-25 23:43:00,204.989,205.037,204.989,205.023,45799999.0
2005-11-25 23:44:00,205.004,205.018,204.979,204.979,21900000.0
2005-11-25 23:45:00,204.982,205.015,204.982,204.99,40400000.0
2005-11-25 23:46:00,204.991,205.018,204.991,205.018,22000000.0
2005-11-25 23:47:00,205.025,205.03,205.02,205.02,29499999.0
2005-11-25 23:48:00,205.02,205.026,205.006,205.023,53800000.0
2005-11-25 23:49:00,205.017,205.023,205.002,205.023,58200000.0
2005-11-25 23:50:00,205.025,205.03,205.009,205.012,46200000.0
2005-11-25 23:51:00,205.004,205.028,204.999,205.028,32600000.0
2005-11-25 23:52:00,205.031,205.042,205.027,205.039,34800000.0
2005-11-25 23:53:00,205.041,205.041,205.018,205.018,58100001.0
2005-11-25 23:54:00,205.032,205.054,205.025,205.034,32500000.0
2005-11-25 23:55:00,205.04,205.05,205.035,205.04,39200000.0
2005-11-25 23:56:00,205.06,205.063,205.049,205.05,66999999.0
2005-11-25 23:57:00,205.045,205.079,205.045,205.079,28900000.0
2005-11-25 23:58:00,205.077,205.077,205.039,205.039,51300000.0
2005-11-25 23:59:00,205.05,205.05,205.04,205.04,19200000.0
2005-11-28 00:00:00,204.906,204.906,204.868,204.88,72000000.0
2005-11-28 00:01:00,204.904,204.915,204.879,204.897,43600000.0
2005-11-28 00:02:00,204.906,204.93,204.889,204.907,54900000.0
2005-11-28 00:03:00,204.874,204.897,204.857,204.857,54200000.0
2005-11-28 00:04:00,204.833,204.86,204.812,204.843,57700000.0
2005-11-28 00:05:00,204.846,204.868,204.846,204.86,46500000.0
2005-11-28 00:06:00,204.856,204.856,204.835,204.839,29500000.0
2005-11-28 00:07:00,204.863,204.908,204.843,204.907,73200001.0
2005-11-28 00:08:00,204.896,204.915,204.876,204.905,69000000.0
2005-11-28 00:09:00,204.896,204.914,204.872,204.913,57100000.0
2005-11-28 00:10:00,204.92,204.931,204.901,204.904,57099999.0
2005-11-28 00:11:00,204.904,204.948,204.904,204.944,67700000.0
2005-11-28 00:12:00,204.928,204.995,204.927,204.978,95400000.0
2005-11-28 00:13:00,204.965,204.978,204.94,204.978,87600000.0
2005-11-28 00:14:00,204.987,204.998,204.966,204.978,42800000.0
2005-11-28 00:15:00,204.974,205.013,204.968,204.972,69299999.0
2005-11-28 00:16:00,204.973,204.991,204.971,204.976,59000000.0
2005-11-28 00:17:00,204.978,204.987,204.971,204.971,20200000.0
2005-11-28 00:18:00,204.987,204.992,204.94,204.954,68299999.0
2005-11-28 00:19:00,204.977,205.0,204.952,205.0,38300000.0
2005-11-28 00:20:00,205.026,205.038,204.999,205.013,46800000.0
2005-11-28 00:21:00,205.005,205.013,204.997,205.009,49200000.0
2005-11-28 00:22:00,205.004,205.029,204.945,204.945,26700000.0
2005-11-28 00:23:00,204.961,204.975,204.957,204.975,33600000.0
2005-11-28 00:24:00,204.963,204.963,204.91,204.91,43900000.0
2005-11-28 00:25:00,204.914,204.94,204.912,204.935,44900000.0
2005-11-28 00:26:00,204.94,204.945,204.93,204.93,39400000.0
2005-11-28 00:27:00,204.935,204.95,204.935,204.94,64700001.0
2005-11-28 00:28:00,204.93,204.93,204.852,204.852,41400000.0
2005-11-28 00:29:00,204.844,204.905,204.844,204.897,55800000.0
2005-11-28 00:30:00,204.896,204.902,204.895,204.902,23600000.0
2005-11-28 00:31:00,204.912,204.934,204.912,204.934,25100000.0
2005-11-28 00:32:00,204.931,204.931,204.906,204.931,43400001.0
2005-11-28 00:33:00,204.948,204.956,204.922,204.935,40400000.0
2005-11-28 00:34:00,204.944,204.956,204.944,204.945,68800002.0
2005-11-28 00:35:00,204.937,204.956,204.934,204.947,44800000.0
2005-11-28 00:36:00,204.939,204.955,204.931,204.931,69100001.0
2005-11-28 00:37:00,204.933,204.944,204.929,204.944,56300000.0
2005-11-28 00:38:00,204.95,204.96,204.945,204.95,45200000.0
2005-11-28 00:39:00,204.93,204.93,204.889,204.925,39100000.0
2005-11-28 00:40:00,204.933,204.933,204.912,204.912,25500000.0
2005-11-28 00:41:00,204.91,204.915,204.91,204.915,33500000.0
2005-11-28 00:42:00,204.91,204.92,204.898,204.905,58500000.0
2005-11-28 00:43:00,204.919,204.933,204.912,204.924,45000000.0
2005-11-28 00:44:00,204.932,204.932,204.906,204.918,51400000.0
2005-11-28 00:45:00,204.905,204.915,204.905,204.915,6000000.0
2005-11-28 00:46:00,204.9,204.915,204.9,204.91,26100000.0
2005-11-28 00:47:00,204.914,204.914,204.884,204.899,47500001.0
2005-11-28 00:48:00,204.907,204.907,204.893,204.893,63000000.0
2005-11-28 00:49:00,204.884,204.903,204.884,204.897,56900000.0
2005-11-28 00:50:00,204.92,204.92,204.883,204.883,54400000.0
2005-11-28 00:51:00,204.889,204.933,204.889,204.91,56600001.0
2005-11-28 00:52:00,204.907,204.923,204.897,204.923,36300000.0
2005-11-28 00:53:00,204.91,204.921,204.906,204.914,31400000.0
2005-11-28 00:54:00,204.895,204.915,204.895,204.9,49700001.0
2005-11-28 00:55:00,204.9,204.905,204.895,204.9,27200000.0
2005-11-28 00:56:00,204.878,204.878,204.69,204.69,33900000.0
2005-11-28 00:57:00,204.674,204.728,204.674,204.728,89100000.0
2005-11-28 00:58:00,204.708,204.71,204.692,204.693,20600000.0
2005-11-28 00:59:00,204.698,204.74,204.695,204.74,34100000.0
2005-11-28 01:00:00,204.781,204.88,204.781,204.88,45400001.0
2005-11-28 01:01:00,204.896,204.907,204.89,204.89,69399999.0
2005-11-28 01:02:00,204.879,204.903,204.8,204.903,50800000.0
2005-11-28 01:03:00,204.901,204.921,204.9,204.921,58400000.0
2005-11-28 01:04:00,204.899,204.9,204.858,204.858,35000000.0
2005-11-28 01:05:00,204.879,204.915,204.879,204.915,25100000.0
2005-11-28 01:06:00,204.918,204.918,204.884,204.9,84099999.0
2005-11-28 01:07:00,204.926,204.932,204.899,204.9,35400000.0
2005-11-28 01:08:00,204.912,204.955,204.912,204.95,32800000.0
2005-11-28 01:09:00,204.974,204.974,204.948,204.962,55800000.0
2005-11-28 01:10:00,204.979,205.002,204.979,204.988,44100000.0
2005-11-28 01:11:00,204.99,205.003,204.976,204.989,72200000.0
2005-11-28 01:12:00,205.002,205.018,205.0,205.013,52900000.0
2005-11-28 01:13:00,205.016,205.016,205.005,205.016,7200000.0
2005-11-28 01:14:00,205.002,205.019,204.992,204.992,65100000.0
2005-11-28 01:15:00,205.016,205.042,205.016,205.042,27500000.0
2005-11-28 01:16:00,205.04,205.05,205.04,205.05,60399999.0
2005-11-28 01:17:00,205.037,205.038,205.012,205.03,34200000.0
2005-11-28 01:18:00,205.041,205.057,205.041,205.049,60200000.0
2005-11-28 01:19:00,205.049,205.062,205.035,205.061,71800001.0
2005-11-28 01:20:00,205.083,205.092,205.066,205.092,38900000.0
2005-11-28 01:21:00,205.099,205.099,205.071,205.087,68199999.0
2005-11-28 01:22:00,205.096,205.105,205.036,205.036,25200000.0
2005-11-28 01:23:00,205.018,205.06,205.018,205.06,43500000.0
2005-11-28 01:24:00,205.073,205.079,205.059,205.07,58600001.0
2005-11-28 01:25:00,205.062,205.078,205.062,205.064,53400000.0
2005-11-28 01:26:00,205.084,205.103,205.08,205.08,61000000.0
2005-11-28 01:27:00,205.081,205.091,205.081,205.084,42600000.0
2005-11-28 01:28:00,205.084,205.105,205.084,205.105,23600000.0
2005-11-28 01:29:00,205.107,205.108,205.088,205.098,46800000.0
2005-11-28 01:30:00,205.103,205.106,205.098,205.1,29600000.0
2005-11-28 01:31:00,205.103,205.117,205.095,205.113,34500000.0
2005-11-28 01:32:00,205.132,205.137,205.119,205.129,63900000.0
2005-11-28 01:33:00,205.13,205.147,205.126,205.147,54600000.0
2005-11-28 01:34:00,205.159,205.171,205.15,205.171,54299999.0
2005-11-28 01:35:00,205.168,205.169,205.154,205.157,36200000.0
2005-11-28 01:36:00,205.161,205.172,205.15,205.15,43100000.0
2005-11-28 01:37:00,205.172,205.188,205.168,205.168,32700000.0
2005-11-28 01:38:00,205.16,205.192,205.16,205.192,31100000.0
2005-11-28 01:39:00,205.199,205.206,205.178,205.178,32700000.0
2005-11-28 01:40:00,205.184,205.208,205.176,205.18,89499999.0
2005-11-28 01:41:00,205.19,205.21,205.19,205.192,27000000.0
2005-11-28 01:42:00,205.205,205.205,205.195,205.205,39799999.0
2005-11-28 01:43:00,205.193,205.211,205.193,205.205,49600000.0
2005-11-28 01:44:00,205.212,205.224,205.191,205.196,30400000.0
2005-11-28 01:45:00,205.19,205.207,205.189,205.207,55499999.0
2005-11-28 01:46:00,205.199,205.206,205.181,205.205,46100000.0
2005-11-28 01:47:00,205.185,205.198,205.185,205.198,35100000.0
2005-11-28 01:48:00,205.201,205.201,205.187,205.187,46900000.0
2005-11-28 01:49:00,205.192,205.192,205.156,205.17,41800000.0
2005-11-28 01:50:00,205.177,205.179,205.149,205.174,71900000.0
2005-11-28 01:51:00,205.156,205.182,205.156,205.177,41000000.0
2005-11-28 01:52:00,205.168,205.191,205.167,205.177,16400000.0
2005-11-28 01:53:00,205.169,205.194,205.169,205.187,29200000.0
2005-11-28 01:54:00,205.194,205.207,205.175,205.202,59599999.0
2005-11-28 01:55:00,205.199,205.199,205.159,205.173,34600000.0
2005-11-28 01:56:00,205.181,205.186,205.179,205.182,26300000.0
2005-11-28 01:57:00,205.186,205.222,205.186,205.193,43300000.0
2005-11-28 01:58:00,205.202,205.235,205.202,205.229,45300000.0
2005-11-28 01:59:00,205.226,205.226,205.205,205.205,45300001.0
2005-11-28 02:00:00,205.214,205.214,205.181,205.188,50900000.0
2005-11-28 02:01:00,205.179,205.179,205.095,205.095,38300000.0
2005-11-28 02:02:00,205.102,205.111,205.033,205.067,52800000.0
2005-11-28 02:03:00,205.063,205.063,205.031,205.036,34100000.0
2005-11-28 02:04:00,205.031,205.032,204.999,205.01,28900000.0
2005-11-28 02:05:00,205.007,205.013,204.972,204.972,21900000.0
2005-11-28 02:06:00,204.963,204.967,204.951,204.951,24800000.0
2005-11-28 02:07:00,204.946,204.953,204.926,204.932,43000000.0
2005-11-28 02:08:00,204.938,204.951,204.926,204.937,71500001.0
2005-11-28 02:09:00,204.949,204.968,204.949,204.957,51400000.0
2005-11-28 02:10:00,204.967,204.993,204.967,204.982,70999999.0
2005-11-28 02:11:00,204.982,205.012,204.982,205.012,82499998.0
2005-11-28 02:12:00,205.013,205.045,205.01,205.045,91800000.0
2005-11-28 02:13:00,205.038,205.038,205.027,205.029,65400001.0
2005-11-28 02:14:00,205.028,205.035,205.007,205.035,51800000.0
2005-11-28 02:15:00,205.039,205.047,205.03,205.031,40200000.0
2005-11-28 02:16:00,205.029,205.042,204.95,204.95,63300000.0
2005-11-28 02:17:00,204.931,204.936,204.918,204.922,44900000.0
2005-11-28 02:18:00,204.914,204.929,204.858,204.861,42400000.0
2005-11-28 02:19:00,204.873,204.929,204.873,204.92,29900000.0
2005-11-28 02:20:00,204.918,204.952,204.897,204.952,31100000.0
2005-11-28 02:21:00,204.954,204.954,204.932,204.941,29200000.0
2005-11-28 02:22:00,204.935,204.945,204.925,204.925,50399999.0
2005-11-28 02:23:00,204.934,204.965,204.934,204.952,48500000.0
2005-11-28 02:24:00,204.938,204.938,204.868,204.868,30100000.0
2005-11-28 02:25:00,204.876,204.888,204.868,204.888,44400000.0
2005-11-28 02:26:00,204.901,204.927,204.901,204.905,48900000.0
2005-11-28 02:27:00,204.908,204.937,204.908,204.937,49900000.0
2005-11-28 02:28:00,204.936,204.936,204.917,204.929,65700000.0
2005-11-28 02:29:00,204.942,204.95,204.942,204.942,39500000.0
2005-11-28 02:30:00,204.937,204.937,204.919,204.92,44100000.0
2005-11-28 02:31:00,204.936,204.936,204.92,204.92,53300000.0
2005-11-28 02:32:00,204.926,204.941,204.902,204.935,99100000.0
2005-11-28 02:33:00,204.934,204.934,204.916,204.916,19400000.0
2005-11-28 02:34:00,204.922,204.922,204.908,204.915,22200000.0
2005-11-28 02:35:00,204.913,204.916,204.89,204.905,82300000.0
2005-11-28 02:36:00,204.912,204.921,204.879,204.879,31600000.0
2005-11-28 02:37:00,204.869,204.895,204.863,204.895,54300000.0
2005-11-28 02:38:00,204.89,204.919,204.89,204.904,34500000.0
2005-11-28 02:39:00,204.911,204.911,204.884,204.892,54100000.0
2005-11-28 02:40:00,204.891,204.891,204.878,204.885,62700001.0
2005-11-28 02:41:00,204.918,204.918,204.889,204.905,31800000.0
2005-11-28 02:42:00,204.904,204.906,204.879,204.879,53899999.0
2005-11-28 02:43:00,204.894,204.897,204.882,204.897,53100001.0
2005-11-28 02:44:00,204.887,204.902,204.87,204.894,31200000.0
2005-11-28 02:45:00,204.88,204.889,204.865,204.871,86399999.0
2005-11-28 02:46:00,204.854,204.87,204.854,204.865,35200000.0
2005-11-28 02:47:00,204.862,204.872,204.854,204.872,21500000.0
2005-11-28 02:48:00,204.877,204.909,204.877,204.891,50500000.0
2005-11-28 02:49:00,204.895,204.92,204.895,204.911,39400000.0
2005-11-28 02:50:00,204.909,204.92,204.901,204.905,50900000.0
2005-11-28 02:51:00,204.911,204.911,204.878,204.902,26400000.0
2005-11-28 02:52:00,204.881,204.891,204.86,204.86,34800000.0
2005-11-28 02:53:00,204.841,204.841,204.79,204.79,56300001.0
2005-11-28 02:54:00,204.771,204.796,204.771,204.796,40799999.0
2005-11-28 02:55:00,204.78,204.795,204.76,204.78,40700000.0
2005-11-28 02:56:00,204.768,204.781,204.759,204.777,51400000.0
2005-11-28 02:57:00,204.783,204.788,204.771,204.778,48299999.0
2005-11-28 02:58:00,204.787,204.788,204.768,204.768,28500000.0
2005-11-28 02:59:00,204.75,204.798,204.745,204.798,63100000.0
2005-11-28 03:00:00,204.801,204.825,204.801,204.819,58000000.0
2005-11-28 03:01:00,204.84,204.84,204.8,204.805,75200000.0
2005-11-28 03:02:00,204.803,204.866,204.803,204.855,45600000.0
2005-11-28 03:03:00,204.863,204.881,204.863,204.88,108599999.0
2005-11-28 03:04:00,204.884,204.905,204.88,204.89,67800000.0
2005-11-28 03:05:00,204.882,204.888,204.878,204.878,28700000.0
2005-11-28 03:06:00,204.891,204.903,204.878,204.903,44600000.0
2005-11-28 03:07:00,204.887,204.897,204.884,204.897,19900000.0
2005-11-28 03:08:00,204.905,204.905,204.875,204.875,27800000.0
2005-11-28 03:09:00,204.87,204.881,204.865,204.881,53500000.0
2005-11-28 03:10:00,204.877,204.903,204.875,204.892,38500000.0
2005-11-28 03:11:00,204.897,204.899,204.877,204.877,61900001.0
2005-11-28 03:12:00,204.895,204.916,204.895,204.912,49300001.0
2005-11-28 03:13:00,204.906,204.906,204.888,204.888,34300000.0
2005-11-28 03:14:00,204.883,204.885,204.869,204.869,15300000.0
2005-11-28 03:15:00,204.868,204.888,204.857,204.888,33900000.0
2005-11-28 03:16:00,204.887,204.887,204.834,204.842,55300000.0
2005-11-28 03:17:00,204.833,204.846,204.833,204.835,25500000.0
2005-11-28 03:18:00,204.847,204.847,204.812,204.827,60600000.0
2005-11-28 03:19:00,204.83,204.838,204.821,204.828,44500000.0
2005-11-28 03:20:00,204.819,204.838,204.819,204.828,43400000.0
2005-11-28 03:21:00,204.852,204.875,204.851,204.853,52700000.0
2005-11-28 03:22:00,204.859,204.897,204.859,204.884,71800000.0
2005-11-28 03:23:00,204.9,204.9,204.873,204.873,70299999.0
2005-11-28 03:24:00,204.885,204.902,204.882,204.902,81700001.0
2005-11-28 03:25:00,204.902,204.919,204.896,204.91,52400000.0
2005-11-28 03:26:00,204.912,204.948,204.912,204.948,51500000.0
2005-11-28 03:27:00,204.951,204.967,204.937,204.957,41100000.0
2005-11-28 03:28:00,204.968,204.968,204.939,204.953,33700000.0
2005-11-28 03:29:00,204.959,204.969,204.959,204.965,64800001.0
2005-11-28 03:30:00,204.961,204.976,204.955,204.955,45200000.0
2005-11-28 03:31:00,204.971,204.999,204.926,204.999,47600000.0
2005-11-28 03:32:00,205.027,205.027,204.985,204.988,49700000.0
2005-11-28 03:33:00,204.993,205.004,204.979,204.98,23500000.0
2005-11-28 03:34:00,204.973,204.978,204.953,204.953,54999999.0
2005-11-28 03:35:00,204.94,204.952,204.938,204.938,59000000.0
2005-11-28 03:36:00,204.948,204.989,204.948,204.98,56000000.0
2005-11-28 03:37:00,205.014,205.027,204.987,205.009,31600000.0
2005-11-28 03:38:00,205.034,205.063,205.016,205.063,51399999.0
2005-11-28 03:39:00,205.047,205.084,205.044,205.084,46000000.0
2005-11-28 03:40:00,205.056,205.056,205.018,205.032,31900000.0
2005-11-28 03:41:00,205.029,205.04,205.017,205.025,41600000.0
2005-11-28 03:42:00,205.025,205.06,205.025,205.032,67300000.0
2005-11-28 03:43:00,205.038,205.048,205.025,205.025,37200000.0
2005-11-28 03:44:00,205.027,205.032,205.022,205.029,47500001.0
2005-11-28 03:45:00,205.032,205.051,205.032,205.037,33300000.0
2005-11-28 03:46:00,205.02,205.04,205.02,205.032,56300000.0
2005-11-28 03:47:00,205.049,205.053,205.028,205.039,36300000.0
2005-11-28 03:48:00,205.026,205.032,205.016,205.031,57800000.0
2005-11-28 03:49:00,205.008,205.012,204.989,205.012,38100000.0
2005-11-28 03:50:00,205.01,205.015,205.003,205.015,51500000.0
2005-11-28 03:51:00,205.018,205.029,205.01,205.011,22600000.0
2005-11-28 03:52:00,205.014,205.033,205.014,205.025,58000000.0
2005-11-28 03:53:00,205.025,205.046,205.025,205.046,26100000.0
2005-11-28 03:54:00,205.045,205.045,205.04,205.045,27800000.0
2005-11-28 03:55:00,205.054,205.061,205.047,205.059,31800000.0
2005-11-28 03:56:00,205.048,205.06,205.024,205.024,28900000.0
2005-11-28 03:57:00,205.019,205.057,205.019,205.049,46200000.0
2005-11-28 03:58:00,205.05,205.062,205.05,205.057,78499998.0
2005-11-28 03:59:00,205.053,205.053,205.039,205.043,52900000.0
2005-11-28 04:00:00,205.044,205.053,205.044,205.05,41700000.0
2005-11-28 04:01:00,205.051,205.058,205.051,205.055,85100000.0
2005-11-28 04:02:00,205.054,205.086,205.054,205.065,60700000.0
2005-11-28 04:03:00,205.072,205.072,205.056,205.056,41199999.0
2005-11-28 04:04:00,205.055,205.06,205.05,205.055,55200000.0
2005-11-28 04:05:00,205.056,205.06,205.042,205.044,73500001.0
2005-11-28 04:06:00,205.045,205.045,205.035,205.04,32400000.0
2005-11-28 04:07:00,205.045,205.045,205.028,205.028,19500000.0
2005-11-28 04:08:00,205.048,205.053,205.022,205.034,70600001.0
2005-11-28 04:09:00,205.026,205.046,205.025,205.025,57900000.0
2005-11-28 04:10:00,205.036,205.046,205.011,205.011,45500000.0
2005-11-28 04:11:00,205.014,205.058,205.014,205.04,59299999.0
2005-11-28 04:12:00,205.04,205.065,205.04,205.05,42600000.0
2005-11-28 04:13:00,205.048,205.048,205.04,205.042,23500000.0
2005-11-28 04:14:00,205.03,205.079,205.03,205.079,58500000.0
2005-11-28 04:15:00,205.092,205.098,205.077,205.09,49100000.0
2005-11-28 04:16:00,205.073,205.09,205.071,205.086,74400001.0
2005-11-28 04:17:00,205.082,205.082,205.06,205.065,45900001.0
2005-11-28 04:18:00,205.05,205.05,205.05,205.05,2400000.0
2005-11-28 04:19:00,205.055,205.062,205.045,205.062,48100000.0
2005-11-28 04:20:00,205.048,205.048,205.026,205.026,90500001.0
2005-11-28 04:21:00,205.028,205.052,205.028,205.052,9300000.0
2005-11-28 04:22:00,205.053,205.066,205.044,205.051,50999999.0
2005-11-28 04:23:00,205.052,205.052,205.043,205.043,6400000.0
2005-11-28 04:24:00,205.031,205.055,205.028,205.055,98399999.0
2005-11-28 04:25:00,205.038,205.038,205.024,205.03,37800000.0
2005-11-28 04:26:00,205.035,205.047,205.03,205.047,45100000.0
2005-11-28 04:27:00,205.031,205.052,205.018,205.043,46600000.0
2005-11-28 04:28:00,205.041,205.054,205.033,205.041,34900000.0
2005-11-28 04:29:00,205.043,205.05,205.04,205.04,18200000.0
2005-11-28 04:30:00,205.043,205.068,205.037,205.068,28000000.0
2005-11-28 04:31:00,205.071,205.071,205.047,205.065,29300000.0
2005-11-28 04:32:00,205.065,205.078,205.051,205.078,18300000.0
2005-11-28 04:33:00,205.072,205.073,205.057,205.062,19200000.0
2005-11-28 04:34:00,205.054,205.071,205.048,205.067,62800000.0
2005-11-28 04:35:00,205.075,205.075,205.065,205.065,5200000.0
2005-11-28 04:36:00,205.059,205.085,205.059,205.074,52300001.0
2005-11-28 04:37:00,205.074,205.082,205.016,205.016,41300000.0
2005-11-28 04:38:00,205.013,205.03,205.013,205.023,52700001.0
2005-11-28 04:39:00,205.027,205.03,204.989,204.992,27600000.0
2005-11-28 04:40:00,204.966,204.966,204.944,204.947,48600000.0
2005-11-28 04:41:00,204.94,204.947,204.919,204.933,40700000.0
2005-11-28 04:42:00,204.928,204.956,204.928,204.934,49800000.0
2005-11-28 04:43:00,204.947,204.947,204.926,204.933,52800001.0
2005-11-28 04:44:00,204.944,204.944,204.915,204.935,49400000.0
2005-11-28 04:45:00,204.926,204.943,204.916,204.943,40200000.0
2005-11-28 04:46:00,204.952,204.96,204.943,204.943,22900000.0
2005-11-28 04:47:00,204.951,204.96,204.947,204.951,66200001.0
2005-11-28 04:48:00,204.958,204.958,204.934,204.94,33100000.0
2005-11-28 04:49:00,204.94,204.967,204.94,204.954,31900000.0
2005-11-28 04:50:00,204.963,204.979,204.962,204.962,57100000.0
2005-11-28 04:51:00,204.964,204.97,204.958,204.961,35300000.0
2005-11-28 04:52:00,204.956,204.985,204.956,204.985,50400000.0
2005-11-28 04:53:00,204.989,205.002,204.956,204.979,54699999.0
2005-11-28 04:54:00,204.991,205.038,204.99,205.038,54600000.0
2005-11-28 04:55:00,205.019,205.019,204.979,204.981,43800000.0
2005-11-28 04:56:00,204.999,205.003,204.979,204.979,42799999.0
2005-11-28 04:57:00,204.98,205.006,204.98,204.988,53900000.0
2005-11-28 04:58:00,204.979,205.012,204.979,205.01,33800000.0
2005-11-28 04:59:00,205.017,205.017,204.991,204.991,38000000.0
2005-11-28 05:00:00,205.0,205.013,204.994,205.012,37100000.0
2005-11-28 05:01:00,205.008,205.013,204.995,205.013,47800000.0
2005-11-28 05:02:00,205.006,205.006,204.985,204.999,57000000.0
2005-11-28 05:03:00,204.996,204.996,204.983,204.991,18000000.0
2005-11-28 05:04:00,204.99,205.002,204.984,205.002,30700000.0
2005-11-28 05:05:00,205.007,205.007,204.99,205.002,35200000.0
2005-11-28 05:06:00,204.991,204.997,204.971,204.971,51300000.0
2005-11-28 05:07:00,204.98,204.98,204.97,204.97,25800000.0
2005-11-28 05:08:00,204.97,204.995,204.97,204.985,69400000.0
2005-11-28 05:09:00,204.98,204.995,204.98,204.995,32300000.0
2005-11-28 05:10:00,204.99,204.995,204.975,204.98,48800000.0
2005-11-28 05:11:00,204.983,204.994,204.976,204.993,69600000.0
2005-11-28 05:12:00,204.987,204.998,204.983,204.99,45400001.0
2005-11-28 05:13:00,204.982,204.992,204.964,204.973,38000000.0
2005-11-28 05:14:00,204.985,204.99,204.975,204.983,47000000.0
2005-11-28 05:15:00,204.978,204.98,204.97,204.97,35000000.0
2005-11-28 05:16:00,204.98,204.995,204.978,204.99,38300000.0
2005-11-28 05:17:00,204.981,204.994,204.975,204.98,23900000.0
2005-11-28 05:18:00,204.983,204.983,204.973,204.98,36300000.0
2005-11-28 05:19:00,204.993,205.025,204.993,205.006,47700000.0
2005-11-28 05:20:00,205.015,205.015,204.999,205.008,22200000.0
2005-11-28 05:21:00,205.015,205.025,205.0,205.005,38200000.0
2005-11-28 05:22:00,205.017,205.023,205.006,205.006,22300000.0
2005-11-28 05:23:00,205.011,205.013,204.992,205.0,44500000.0
2005-11-28 05:24:00,205.005,205.005,204.986,204.991,45400000.0
2005-11-28 05:25:00,204.995,204.998,204.985,204.998,67800000.0
2005-11-28 05:26:00,204.985,204.985,204.968,204.968,55700000.0
2005-11-28 05:27:00,204.971,204.992,204.97,204.979,60200000.0
2005-11-28 05:28:00,204.985,204.989,204.976,204.979,29600000.0
2005-11-28 05:29:00,204.967,204.975,204.965,204.968,29100000.0
2005-11-28 05:30:00,204.986,204.992,204.978,204.99,35400000.0
2005-11-28 05:31:00,204.99,204.99,204.977,204.977,18800000.0
2005-11-28 05:32:00,204.992,204.992,204.976,204.978,82799999.0
2005-11-28 05:33:00,204.974,204.997,204.972,204.997,57700000.0
2005-11-28 05:34:00,205.004,205.006,205.004,205.006,3300000.0
2005-11-28 05:35:00,205.011,205.011,204.99,204.997,58000000.0
2005-11-28 05:36:00,204.994,205.009,204.991,204.991,46500000.0
2005-11-28 05:37:00,204.991,205.004,204.976,204.991,22800000.0
2005-11-28 05:38:00,204.996,204.996,204.974,204.974,37400000.0
2005-11-28 05:39:00,204.984,205.011,204.984,205.006,42400000.0
2005-11-28 05:40:00,205.007,205.022,205.0,205.022,23700000.0
2005-11-28 05:41:00,204.997,205.023,204.997,205.01,26800000.0
2005-11-28 05:42:00,204.997,204.999,204.983,204.983,44100000.0
2005-11-28 05:43:00,204.993,205.005,204.991,204.998,23700000.0
2005-11-28 05:44:00,205.002,205.002,204.969,204.983,39699999.0
2005-11-28 05:45:00,204.991,205.001,204.991,205.0,53000000.0
2005-11-28 05:46:00,204.992,205.008,204.99,204.995,37900000.0
2005-11-28 05:47:00,204.995,205.0,204.99,204.99,54500001.0
2005-11-28 05:48:00,204.997,205.002,204.987,205.001,37800000.0
2005-11-28 05:49:00,204.998,205.01,204.995,205.01,51300000.0
2005-11-28 05:50:00,204.99,205.0,204.981,204.998,50100000.0
2005-11-28 05:51:00,205.0,205.015,204.988,204.988,39300001.0
2005-11-28 05:52:00,205.013,205.027,205.001,205.027,28500000.0
2005-11-28 05:53:00,205.022,205.024,205.002,205.002,22100000.0
2005-11-28 05:54:00,204.983,204.985,204.974,204.974,30100000.0
2005-11-28 05:55:00,204.967,204.989,204.967,204.971,42900000.0
2005-11-28 05:56:00,204.977,205.002,204.977,204.994,52600000.0
2005-11-28 05:57:00,205.015,205.015,204.995,204.995,58600000.0
2005-11-28 05:58:00,205.005,205.005,204.995,205.0,87000000.0
2005-11-28 05:59:00,204.995,205.006,204.983,204.997,110100000.0
2005-11-28 06:00:00,204.998,205.006,204.971,204.975,33800000.0
2005-11-28 06:01:00,204.99,205.003,204.979,204.996,55500000.0
2005-11-28 06:02:00,204.996,204.996,204.986,204.988,69300000.0
2005-11-28 06:03:00,204.977,204.992,204.977,204.99,53000000.0
2005-11-28 06:04:00,204.99,205.004,204.986,205.004,49100000.0
2005-11-28 06:05:00,205.003,205.003,204.985,204.997,31100000.0
2005-11-28 06:06:00,204.99,205.005,204.973,204.996,58200000.0
2005-11-28 06:07:00,205.0,205.015,205.0,205.015,26900000.0
2005-11-28 06:08:00,205.0,205.005,204.998,205.003,33700000.0
2005-11-28 06:09:00,204.991,205.003,204.986,204.988,43200000.0
2005-11-28 06:10:00,204.984,205.002,204.984,205.002,9100000.0
2005-11-28 06:11:00,204.995,205.001,204.984,204.989,34900000.0
2005-11-28 06:12:00,204.985,204.993,204.985,204.993,7600000.0
2005-11-28 06:13:00,204.977,205.004,204.977,205.004,31400000.0
2005-11-28 06:14:00,204.999,205.031,204.993,205.013,35800000.0
2005-11-28 06:15:00,205.008,205.008,205.001,205.001,51400000.0
2005-11-28 06:16:00,205.004,205.013,205.002,205.006,41099999.0
2005-11-28 06:17:00,205.01,205.025,205.005,205.025,19100000.0
2005-11-28 06:18:00,205.016,205.023,204.993,204.993,52900001.0
2005-11-28 06:19:00,205.003,205.01,204.988,204.995,46600000.0
2005-11-28 06:20:00,205.005,205.005,204.99,205.0,56400000.0
2005-11-28 06:21:00,204.995,205.011,204.994,204.995,73300001.0
2005-11-28 06:22:00,204.995,205.01,204.99,204.99,29900000.0
2005-11-28 06:23:00,205.01,205.01,204.995,205.0,37000000.0
2005-11-28 06:24:00,204.99,205.013,204.99,204.999,65700000.0
2005-11-28 06:25:00,204.998,205.01,204.998,205.0,47500000.0
2005-11-28 06:26:00,204.998,205.015,204.995,205.015,54800000.0
2005-11-28 06:27:00,204.995,205.02,204.995,205.02,67599999.0
2005-11-28 06:28:00,205.019,205.023,205.002,205.009,37700000.0
2005-11-28 06:29:00,205.015,205.017,205.002,205.015,58000001.0
2005-11-28 06:30:00,205.01,205.01,205.005,205.005,30700000.0
2005-11-28 06:31:00,205.009,205.012,204.999,204.999,66600000.0
2005-11-28 06:32:00,205.003,205.043,205.003,205.007,38600000.0
2005-11-28 06:33:00,205.01,205.019,205.005,205.017,68000000.0
2005-11-28 06:34:00,205.011,205.011,204.983,205.001,35400000.0
2005-11-28 06:35:00,205.004,205.046,205.004,205.031,51300000.0
2005-11-28 06:36:00,205.038,205.045,205.031,205.045,40300000.0
2005-11-28 06:37:00,205.044,205.061,205.034,205.034,39900000.0
2005-11-28 06:38:00,205.024,205.024,205.0,205.001,27900000.0
2005-11-28 06:39:00,205.007,205.02,204.999,205.007,39000000.0
2005-11-28 06:40:00,205.005,205.026,205.003,205.009,65800001.0
2005-11-28 06:41:00,205.004,205.02,205.004,205.007,40700001.0
2005-11-28 06:42:00,205.003,205.025,205.003,205.024,41500000.0
2005-11-28 06:43:00,205.023,205.036,205.019,205.03,55800001.0
2005-11-28 06:44:00,205.031,205.101,205.031,205.099,47200000.0
2005-11-28 06:45:00,205.111,205.129,205.093,205.093,30800000.0
2005-11-28 06:46:00,205.065,205.098,205.064,205.094,71900000.0
2005-11-28 06:47:00,205.086,205.086,205.065,205.07,26100000.0
2005-11-28 06:48:00,205.06,205.063,205.037,205.063,43900000.0
2005-11-28 06:49:00,205.035,205.071,205.034,205.07,27500000.0
2005-11-28 06:50:00,205.06,205.061,205.044,205.044,10000000.0
2005-11-28 06:51:00,205.053,205.064,205.037,205.044,96199999.0
2005-11-28 06:52:00,205.041,205.061,205.04,205.053,84600000.0
2005-11-28 06:53:00,205.065,205.076,205.046,205.076,39700000.0
2005-11-28 06:54:00,205.058,205.079,205.054,205.073,61700001.0
2005-11-28 06:55:00,205.081,205.098,205.081,205.087,28900000.0
2005-11-28 06:56:00,205.1,205.103,205.089,205.103,61000000.0
2005-11-28 06:57:00,205.121,205.127,205.114,205.121,32000000.0
2005-11-28 06:58:00,205.103,205.132,205.103,205.108,53900000.0
2005-11-28 06:59:00,205.101,205.126,205.101,205.122,38300000.0
2005-11-28 07:00:00,205.121,205.136,205.109,205.114,25500000.0
2005-11-28 07:01:00,205.122,205.142,205.115,205.13,53300000.0
2005-11-28 07:02:00,205.131,205.144,205.129,205.137,50000000.0
2005-11-28 07:03:00,205.138,205.14,205.113,205.124,50800000.0
2005-11-28 07:04:00,205.121,205.133,205.111,205.111,53500000.0
2005-11-28 07:05:00,205.125,205.146,205.125,205.144,98100000.0
2005-11-28 07:06:00,205.132,205.15,205.13,205.13,44600000.0
2005-11-28 07:07:00,205.138,205.138,205.105,205.105,32500000.0
2005-11-28 07:08:00,205.128,205.128,205.086,205.086,42700000.0
2005-11-28 07:09:00,205.111,205.126,205.094,205.094,34999999.0
2005-11-28 07:10:00,205.093,205.101,205.085,205.09,45500000.0
2005-11-28 07:11:00,205.084,205.096,205.077,205.091,79599999.0
2005-11-28 07:12:00,205.092,205.1,205.08,205.1,32900000.0
2005-11-28 07:13:00,205.082,205.097,205.082,205.088,23600000.0
2005-11-28 07:14:00,205.079,205.095,205.072,205.088,44800000.0
2005-11-28 07:15:00,205.078,205.092,205.056,205.056,22800000.0
2005-11-28 07:16:00,205.067,205.072,205.067,205.068,42600000.0
2005-11-28 07:17:00,205.071,205.077,205.055,205.06,50200000.0
2005-11-28 07:18:00,205.062,205.081,205.06,205.06,49500000.0
2005-11-28 07:19:00,205.073,205.076,205.058,205.067,69400000.0
2005-11-28 07:20:00,205.062,205.082,205.059,205.082,27500000.0
2005-11-28 07:21:00,205.082,205.101,205.082,205.088,67100000.0
2005-11-28 07:22:00,205.092,205.095,205.086,205.095,48800000.0
2005-11-28 07:23:00,205.106,205.121,205.103,205.103,48900000.0
2005-11-28 07:24:00,205.11,205.11,205.1,205.11,31000000.0
2005-11-28 07:25:00,205.101,205.117,205.099,205.117,47500000.0
2005-11-28 07:26:00,205.123,205.133,205.106,205.129,39900000.0
2005-11-28 07:27:00,205.124,205.125,205.109,205.12,39300000.0
2005-11-28 07:28:00,205.125,205.13,205.11,205.115,45100000.0
2005-11-28 07:29:00,205.125,205.125,205.088,205.117,44800000.0
2005-11-28 07:30:00,205.124,205.144,205.124,205.131,22800000.0
2005-11-28 07:31:00,205.133,205.133,205.111,205.132,63700000.0
2005-11-28 07:32:00,205.13,205.145,205.125,205.145,36400000.0
2005-11-28 07:33:00,205.125,205.14,205.125,205.13,47500000.0
2005-11-28 07:34:00,205.128,205.135,205.121,205.124,31000000.0
2005-11-28 07:35:00,205.138,205.146,205.131,205.137,56600001.0
2005-11-28 07:36:00,205.141,205.147,205.124,205.138,51300000.0
2005-11-28 07:37:00,205.135,205.154,205.135,205.137,49100000.0
2005-11-28 07:38:00,205.133,205.146,205.133,205.133,20300000.0
2005-11-28 07:39:00,205.13,205.143,205.12,205.135,87900000.0
2005-11-28 07:40:00,205.145,205.145,205.123,205.127,71099999.0
2005-11-28 07:41:00,205.125,205.125,205.115,205.115,24600000.0
2005-11-28 07:42:00,205.125,205.13,205.12,205.12,31000000.0
2005-11-28 07:43:00,205.115,205.115,205.095,205.109,50399999.0
2005-11-28 07:44:00,205.113,205.119,205.099,205.099,85300000.0
2005-11-28 07:45:00,205.094,205.094,205.055,205.078,49200000.0
2005-11-28 07:46:00,205.082,205.082,205.059,205.059,45000000.0
2005-11-28 07:47:00,205.054,205.082,205.054,205.08,69400000.0
2005-11-28 07:48:00,205.07,205.107,205.067,205.107,31700000.0
2005-11-28 07:49:00,205.116,205.12,205.104,205.114,36000000.0
2005-11-28 07:50:00,205.124,205.138,205.116,205.116,49700000.0
2005-11-28 07:51:00,205.132,205.154,205.119,205.126,60800000.0
2005-11-28 07:52:00,205.105,205.128,205.105,205.118,48600000.0
2005-11-28 07:53:00,205.12,205.133,205.119,205.133,68800001.0
2005-11-28 07:54:00,205.125,205.135,205.12,205.135,35800001.0
2005-11-28 07:55:00,205.112,205.146,205.112,205.146,63100000.0
2005-11-28 07:56:00,205.161,205.171,205.148,205.157,68900000.0
2005-11-28 07:57:00,205.161,205.164,205.146,205.15,63400000.0
2005-11-28 07:58:00,205.157,205.161,205.142,205.155,52300000.0
2005-11-28 07:59:00,205.154,205.174,205.142,205.155,66000000.0
2005-11-28 08:00:00,205.161,205.165,205.131,205.137,43700000.0
2005-11-28 08:01:00,205.137,205.143,205.121,205.138,66300000.0
2005-11-28 08:02:00,205.134,205.134,205.077,205.082,23400000.0
2005-11-28 08:03:00,205.084,205.099,205.075,205.087,53300000.0
2005-11-28 08:04:00,205.07,205.094,205.07,205.084,47199999.0
2005-11-28 08:05:00,205.096,205.122,205.096,205.108,70100001.0
2005-11-28 08:06:00,205.113,205.126,205.096,205.118,25500000.0
2005-11-28 08:07:00,205.093,205.141,205.087,205.137,73100001.0
2005-11-28 08:08:00,205.159,205.204,205.143,205.143,65700000.0
2005-11-28 08:09:00,205.162,205.162,205.115,205.123,65800001.0
2005-11-28 08:10:00,205.129,205.145,205.121,205.13,28000000.0
2005-11-28 08:11:00,205.135,205.135,205.115,205.117,36400001.0
2005-11-28 08:12:00,205.121,205.157,205.118,205.118,37000000.0
2005-11-28 08:13:00,205.123,205.136,205.123,205.136,21500000.0
2005-11-28 08:14:00,205.124,205.124,205.109,205.122,54800001.0
2005-11-28 08:15:00,205.135,205.159,205.135,205.143,48000000.0
2005-11-28 08:16:00,205.161,205.161,205.147,205.159,41000000.0
2005-11-28 08:17:00,205.169,205.169,205.138,205.138,44600000.0
2005-11-28 08:18:00,205.131,205.132,205.119,205.128,44200000.0
2005-11-28 08:19:00,205.131,205.131,205.091,205.1,52100000.0
2005-11-28 08:20:00,205.095,205.145,205.095,205.125,56700000.0
2005-11-28 08:21:00,205.123,205.127,205.103,205.127,51400000.0
2005-11-28 08:22:00,205.13,205.136,205.124,205.136,20800000.0
2005-11-28 08:23:00,205.142,205.142,205.128,205.14,86500000.0
2005-11-28 08:24:00,205.147,205.147,205.14,205.144,24000000.0
2005-11-28 08:25:00,205.125,205.127,205.111,205.111,40400000.0
2005-11-28 08:26:00,205.106,205.121,205.099,205.121,26500000.0
2005-11-28 08:27:00,205.126,205.131,205.11,205.125,22200000.0
2005-11-28 08:28:00,205.133,205.133,205.1,205.1,44200000.0
2005-11-28 08:29:00,205.101,205.109,205.082,205.082,29200000.0
2005-11-28 08:30:00,205.078,205.115,205.078,205.115,61900000.0
2005-11-28 08:31:00,205.11,205.114,205.095,205.095,55500000.0
2005-11-28 08:32:00,205.096,205.103,205.09,205.103,31200000.0
2005-11-28 08:33:00,205.105,205.125,205.1,205.116,83600001.0
2005-11-28 08:34:00,205.124,205.127,205.097,205.127,75899999.0
2005-11-28 08:35:00,205.112,205.114,205.11,205.11,20400000.0
2005-11-28 08:36:00,205.096,205.104,205.092,205.101,39000000.0
2005-11-28 08:37:00,205.082,205.091,205.075,205.075,73699999.0
2005-11-28 08:38:00,205.073,205.098,205.07,205.087,55600001.0
2005-11-28 08:39:00,205.089,205.089,205.061,205.061,43600000.0
2005-11-28 08:40:00,205.064,205.064,205.047,205.047,33600000.0
2005-11-28 08:41:00,205.048,205.068,205.045,205.045,55300001.0
2005-11-28 08:42:00,205.05,205.053,205.035,205.04,86900000.0
2005-11-28 08:43:00,205.044,205.072,205.044,205.052,30000000.0
2005-11-28 08:44:00,205.069,205.092,205.069,205.088,65200000.0
2005-11-28 08:45:00,205.08,205.102,205.068,205.087,27800000.0
2005-11-28 08:46:00,205.09,205.1,205.09,205.095,44300000.0
2005-11-28 08:47:00,205.089,205.099,205.076,205.08,14000000.0
2005-11-28 08:48:00,205.084,205.097,205.074,205.093,28700000.0
2005-11-28 08:49:00,205.095,205.11,205.084,205.104,37300000.0
2005-11-28 08:50:00,205.119,205.149,205.119,205.149,27600000.0
2005-11-28 08:51:00,205.14,205.15,205.135,205.145,45400000.0
2005-11-28 08:52:00,205.148,205.148,205.119,205.133,56700000.0
2005-11-28 08:53:00,205.116,205.127,205.083,205.083,47500000.0
2005-11-28 08:54:00,205.074,205.094,205.074,205.082,32900000.0
2005-11-28 08:55:00,205.082,205.09,205.067,205.09,79300001.0
2005-11-28 08:56:00,205.08,205.112,205.08,205.112,34000000.0
2005-11-28 08:57:00,205.114,205.128,205.107,205.107,39900000.0
2005-11-28 08:58:00,205.093,205.112,205.08,205.08,56700000.0
2005-11-28 08:59:00,205.089,205.098,205.08,205.097,31400000.0
2005-11-28 09:00:00,205.088,205.102,205.083,205.087,48200000.0
2005-11-28 09:01:00,205.074,205.098,205.039,205.039,50900000.0
2005-11-28 09:02:00,205.028,205.028,204.985,204.988,32700000.0
2005-11-28 09:03:00,204.988,205.002,204.988,205.002,28700000.0
2005-11-28 09:04:00,204.991,205.021,204.991,205.002,20700000.0
2005-11-28 09:05:00,205.0,205.0,204.966,204.968,52299999.0
2005-11-28 09:06:00,204.957,204.981,204.954,204.975,53400000.0
2005-11-28 09:07:00,204.981,205.009,204.981,204.998,56600000.0
2005-11-28 09:08:00,204.98,204.991,204.951,204.951,61600000.0
2005-11-28 09:09:00,204.964,204.98,204.956,204.956,67700000.0
2005-11-28 09:10:00,204.961,204.966,204.936,204.955,23900000.0
2005-11-28 09:11:00,204.923,204.931,204.895,204.931,87600001.0
2005-11-28 09:12:00,204.935,204.965,204.933,204.94,77500000.0
2005-11-28 09:13:00,204.928,204.962,204.928,204.962,19500000.0
2005-11-28 09:14:00,204.967,204.994,204.959,204.992,66100001.0
2005-11-28 09:15:00,205.011,205.036,205.011,205.029,74299998.0
2005-11-28 09:16:00,205.032,205.04,205.028,205.03,33800001.0
2005-11-28 09:17:00,205.02,205.025,205.012,205.025,57999999.0
2005-11-28 09:18:00,205.031,205.046,205.009,205.017,54300000.0
2005-11-28 09:19:00,205.002,205.002,204.98,204.989,55600000.0
2005-11-28 09:20:00,204.989,205.0,204.949,204.949,36700000.0
2005-11-28 09:21:00,204.933,204.947,204.921,204.947,38100000.0
2005-11-28 09:22:00,204.947,204.951,204.878,204.934,57900000.0
2005-11-28 09:23:00,204.973,204.998,204.973,204.998,47600000.0
2005-11-28 09:24:00,204.996,204.996,204.916,204.916,54300001.0
2005-11-28 09:25:00,204.895,204.895,204.85,204.868,44900000.0
2005-11-28 09:26:00,204.877,204.877,204.852,204.852,73900000.0
2005-11-28 09:27:00,204.844,204.851,204.831,204.835,53900000.0
2005-11-28 09:28:00,204.841,204.841,204.818,204.838,49500000.0
2005-11-28 09:29:00,204.813,204.833,204.771,204.833,53400000.0
2005-11-28 09:30:00,204.833,204.861,204.833,204.839,63800000.0
2005-11-28 09:31:00,204.851,204.874,204.851,204.871,42900001.0
2005-11-28 09:32:00,204.882,204.923,204.882,204.92,11100000.0
2005-11-28 09:33:00,204.934,204.937,204.905,204.905,33400000.0
2005-11-28 09:34:00,204.897,204.897,204.843,204.86,62600000.0
2005-11-28 09:35:00,204.86,204.888,204.86,204.865,70299999.0
2005-11-28 09:36:00,204.846,204.846,204.8,204.807,49700000.0
2005-11-28 09:37:00,204.791,204.808,204.791,204.808,58100000.0
2005-11-28 09:38:00,204.803,204.827,204.803,204.827,33500000.0
2005-11-28 09:39:00,204.836,204.853,204.816,204.824,47700000.0
2005-11-28 09:40:00,204.818,204.832,204.816,204.832,49800000.0
2005-11-28 09:41:00,204.846,204.877,204.846,204.867,78100001.0
2005-11-28 09:42:00,204.868,204.876,204.849,204.85,33300000.0
2005-11-28 09:43:00,204.841,204.856,204.82,204.837,57999999.0
2005-11-28 09:44:00,204.824,204.832,204.814,204.822,36000000.0
2005-11-28 09:45:00,204.822,204.822,204.782,204.792,43400001.0
2005-11-28 09:46:00,204.788,204.807,204.788,204.794,31100000.0
2005-11-28 09:47:00,204.817,204.824,204.806,204.821,24000000.0
2005-11-28 09:48:00,204.832,204.851,204.828,204.851,52399999.0
2005-11-28 09:49:00,204.824,204.824,204.77,204.771,34200000.0
2005-11-28 09:50:00,204.76,204.76,204.664,204.679,67899999.0
2005-11-28 09:51:00,204.688,204.704,204.668,204.668,74500000.0
2005-11-28 09:52:00,204.662,204.695,204.659,204.659,50800000.0
2005-11-28 09:53:00,204.672,204.686,204.656,204.676,65100000.0
2005-11-28 09:54:00,204.663,204.679,204.651,204.651,102900002.0
2005-11-28 09:55:00,204.654,204.668,204.643,204.654,54500001.0
2005-11-28 09:56:00,204.654,204.681,204.648,204.666,26200000.0
2005-11-28 09:57:00,204.645,204.698,204.645,204.662,81600001.0
2005-11-28 09:58:00,204.675,204.683,204.672,204.672,43500001.0
2005-11-28 09:59:00,204.666,204.672,204.65,204.654,38700000.0
2005-11-28 10:00:00,204.659,204.659,204.597,204.599,84100001.0
2005-11-28 10:01:00,204.601,204.604,204.562,204.578,61199999.0
2005-11-28 10:02:00,204.55,204.562,204.464,204.464,62600000.0
2005-11-28 10:03:00,204.445,204.453,204.437,204.449,82700000.0
2005-11-28 10:04:00,204.461,204.476,204.461,204.476,47400000.0
2005-11-28 10:05:00,204.493,204.493,204.468,204.483,27800000.0
2005-11-28 10:06:00,204.502,204.505,204.396,204.396,16000000.0
2005-11-28 10:07:00,204.383,204.388,204.351,204.367,25900000.0
2005-11-28 10:08:00,204.369,204.385,204.357,204.385,54200000.0
2005-11-28 10:09:00,204.409,204.431,204.398,204.431,23900000.0
2005-11-28 10:10:00,204.456,204.466,204.427,204.466,32000000.0
2005-11-28 10:11:00,204.439,204.445,204.427,204.433,42800000.0
2005-11-28 10:12:00,204.422,204.438,204.421,204.438,62700000.0
2005-11-28 10:13:00,204.436,204.464,204.436,204.455,33500000.0
2005-11-28 10:14:00,204.482,204.532,204.482,204.532,31100000.0
2005-11-28 10:15:00,204.541,204.544,204.529,204.54,46400000.0
2005-11-28 10:16:00,204.549,204.552,204.534,204.535,71600000.0
2005-11-28 10:17:00,204.53,204.542,204.526,204.529,31700000.0
2005-11-28 10:18:00,204.516,204.528,204.516,204.524,44800000.0
2005-11-28 10:19:00,204.522,204.526,204.492,204.512,38000000.0
2005-11-28 10:20:00,204.528,204.528,204.503,204.523,39400000.0
2005-11-28 10:21:00,204.513,204.565,204.513,204.547,50600001.0
2005-11-28 10:22:00,204.547,204.554,204.513,204.534,39300000.0
2005-11-28 10:23:00,204.521,204.524,204.501,204.51,79400000.0
2005-11-28 10:24:00,204.512,204.526,204.499,204.521,47600000.0
2005-11-28 10:25:00,204.509,204.509,204.492,204.501,21700000.0
2005-11-28 10:26:00,204.527,204.54,204.525,204.525,18400000.0
2005-11-28 10:27:00,204.54,204.586,204.526,204.586,59900000.0
2005-11-28 10:28:00,204.595,204.596,204.581,204.59,35600000.0
2005-11-28 10:29:00,204.607,204.626,204.604,204.617,50299999.0
2005-11-28 10:30:00,204.623,204.624,204.597,204.599,87600001.0
2005-11-28 10:31:00,204.576,204.589,204.552,204.559,30200000.0
2005-11-28 10:32:00,204.54,204.569,204.536,204.536,43300000.0
2005-11-28 10:33:00,204.542,204.559,204.534,204.544,40100000.0
2005-11-28 10:34:00,204.555,204.564,204.543,204.55,21500000.0
2005-11-28 10:35:00,204.556,204.582,204.553,204.56,48500000.0
2005-11-28 10:36:00,204.564,204.565,204.548,204.565,40700000.0
2005-11-28 10:37:00,204.577,204.589,204.577,204.582,62200001.0
2005-11-28 10:38:00,204.584,204.587,204.571,204.583,21900000.0
2005-11-28 10:39:00,204.592,204.598,204.574,204.58,33500000.0
2005-11-28 10:40:00,204.572,204.58,204.563,204.572,51600000.0
2005-11-28 10:41:00,204.577,204.577,204.524,204.543,58100000.0
2005-11-28 10:42:00,204.554,204.578,204.547,204.578,61700000.0
2005-11-28 10:43:00,204.584,204.621,204.57,204.621,63500000.0
2005-11-28 10:44:00,204.627,204.627,204.572,204.581,40800000.0
2005-11-28 10:45:00,204.586,204.586,204.555,204.578,22700000.0
2005-11-28 10:46:00,204.551,204.554,204.543,204.543,82800001.0
2005-11-28 10:47:00,204.537,204.537,204.494,204.508,59700000.0
2005-11-28 10:48:00,204.522,204.539,204.522,204.533,26200000.0
2005-11-28 10:49:00,204.527,204.535,204.512,204.514,70000001.0
2005-11-28 10:50:00,204.518,204.546,204.518,204.538,52599999.0
2005-11-28 10:51:00,204.55,204.56,204.539,204.543,87100001.0
2005-11-28 10:52:00,204.553,204.579,204.552,204.579,36700000.0
2005-11-28 10:53:00,204.572,204.572,204.519,204.519,72100000.0
2005-11-28 10:54:00,204.503,204.522,204.503,204.522,23100000.0
2005-11-28 10:55:00,204.531,204.531,204.512,204.518,30200000.0
2005-11-28 10:56:00,204.526,204.557,204.526,204.54,67400000.0
2005-11-28 10:57:00,204.536,204.536,204.499,204.506,29100000.0
2005-11-28 10:58:00,204.518,204.532,204.506,204.524,81300001.0
2005-11-28 10:59:00,204.52,204.527,204.496,204.505,23500000.0
2005-11-28 11:00:00,204.515,204.517,204.505,204.517,37899999.0
2005-11-28 11:01:00,204.528,204.528,204.502,204.515,37000000.0
2005-11-28 11:02:00,204.512,204.543,204.512,204.543,16800000.0
2005-11-28 11:03:00,204.538,204.551,204.536,204.551,63200000.0
2005-11-28 11:04:00,204.564,204.564,204.54,204.561,30700000.0
2005-11-28 11:05:00,204.554,204.588,204.554,204.58,71900000.0
2005-11-28 11:06:00,204.584,204.612,204.574,204.612,46500000.0
2005-11-28 11:07:00,204.594,204.596,204.568,204.568,29900001.0
2005-11-28 11:08:00,204.568,204.58,204.555,204.563,48600000.0
2005-11-28 11:09:00,204.554,204.555,204.539,204.555,24300000.0
2005-11-28 11:10:00,204.556,204.556,204.525,204.545,73200000.0
2005-11-28 11:11:00,204.546,204.595,204.543,204.595,39000000.0
2005-11-28 11:12:00,204.623,204.644,204.598,204.644,85900000.0
2005-11-28 11:13:00,204.653,204.678,204.65,204.65,43300000.0
2005-11-28 11:14:00,204.644,204.644,204.623,204.641,58200001.0
2005-11-28 11:15:00,204.649,204.66,204.633,204.651,50999999.0
2005-11-28 11:16:00,204.658,204.691,204.656,204.689,44799999.0
2005-11-28 11:17:00,204.687,204.699,204.666,204.686,118700000.0
2005-11-28 11:18:00,204.669,204.679,204.667,204.667,23600000.0
2005-11-28 11:19:00,204.657,204.667,204.657,204.667,33700000.0
2005-11-28 11:20:00,204.675,204.724,204.675,204.707,25100000.0
2005-11-28 11:21:00,204.728,204.734,204.717,204.722,14800000.0
2005-11-28 11:22:00,204.713,204.722,204.707,204.722,38000000.0
2005-11-28 11:23:00,204.718,204.738,204.715,204.738,41699999.0
2005-11-28 11:24:00,204.743,204.751,204.724,204.725,24300000.0
2005-11-28 11:25:00,204.706,204.723,204.701,204.709,46100000.0
2005-11-28 11:26:00,204.695,204.695,204.666,204.667,52600000.0
2005-11-28 11:27:00,204.658,204.661,204.619,204.627,49699999.0
2005-11-28 11:28:00,204.637,204.658,204.637,204.648,50000000.0
2005-11-28 11:29:00,204.664,204.664,204.648,204.648,52900001.0
2005-11-28 11:30:00,204.642,204.666,204.626,204.626,63300000.0
2005-11-28 11:31:00,204.63,204.65,204.615,204.65,46600000.0
2005-11-28 11:32:00,204.659,204.685,204.648,204.648,20000000.0
2005-11-28 11:33:00,204.644,204.682,204.642,204.655,64000001.0
2005-11-28 11:34:00,204.651,204.673,204.651,204.658,38900000.0
2005-11-28 11:35:00,204.649,204.672,204.649,204.668,51700000.0
2005-11-28 11:36:00,204.659,204.685,204.648,204.658,42300000.0
2005-11-28 11:37:00,204.677,204.719,204.677,204.719,86700000.0
2005-11-28 11:38:00,204.717,204.738,204.704,204.738,38400000.0
2005-11-28 11:39:00,204.751,204.789,204.748,204.789,38300000.0
2005-11-28 11:40:00,204.779,204.779,204.748,204.75,49100000.0
2005-11-28 11:41:00,204.753,204.753,204.734,204.737,48399999.0
2005-11-28 11:42:00,204.746,204.769,204.74,204.765,55400000.0
2005-11-28 11:43:00,204.771,204.779,204.75,204.75,89800000.0
2005-11-28 11:44:00,204.761,204.761,204.723,204.739,42300000.0
2005-11-28 11:45:00,204.739,204.765,204.739,204.756,60600001.0
2005-11-28 11:46:00,204.746,204.746,204.697,204.697,30800000.0
2005-11-28 11:47:00,204.688,204.704,204.68,204.689,68400000.0
2005-11-28 11:48:00,204.672,204.672,204.648,204.663,42700000.0
2005-11-28 11:49:00,204.653,204.695,204.652,204.695,44800000.0
2005-11-28 11:50:00,204.704,204.704,204.665,204.665,42400000.0
2005-11-28 11:51:00,204.681,204.692,204.68,204.68,50800002.0
2005-11-28 11:52:00,204.673,204.687,204.67,204.681,42800000.0
2005-11-28 11:53:00,204.691,204.691,204.669,204.683,66800000.0
2005-11-28 11:54:00,204.691,204.704,204.682,204.682,45400000.0
2005-11-28 11:55:00,204.705,204.714,204.705,204.71,45400000.0
2005-11-28 11:56:00,204.704,204.704,204.673,204.683,44899999.0
2005-11-28 11:57:00,204.695,204.787,204.695,204.787,33000000.0
2005-11-28 11:58:00,204.785,204.785,204.754,204.769,68900000.0
2005-11-28 11:59:00,204.83,204.909,204.825,204.909,73700000.0
2005-11-28 12:00:00,204.898,204.916,204.89,204.905,46600000.0
2005-11-28 12:01:00,204.886,204.887,204.867,204.875,37800000.0
2005-11-28 12:02:00,204.872,204.878,204.859,204.86,47500000.0
2005-11-28 12:03:00,204.857,204.912,204.834,204.912,48599999.0
2005-11-28 12:04:00,204.923,204.934,204.888,204.893,87399999.0
2005-11-28 12:05:00,204.891,204.891,204.868,204.868,53000000.0
2005-11-28 12:06:00,204.882,204.893,204.875,204.891,47799999.0
2005-11-28 12:07:00,204.901,204.911,204.89,204.89,58699999.0
2005-11-28 12:08:00,204.888,204.906,204.887,204.9,47399999.0
2005-11-28 12:09:00,204.896,204.897,204.869,204.869,40700000.0
2005-11-28 12:10:00,204.881,204.893,204.863,204.888,31200000.0
2005-11-28 12:11:00,204.885,204.885,204.865,204.87,67900000.0
2005-11-28 12:12:00,204.861,204.878,204.832,204.832,76600000.0
2005-11-28 12:13:00,204.822,204.841,204.809,204.814,63199999.0
2005-11-28 12:14:00,204.811,204.828,204.811,204.812,50799999.0
2005-11-28 12:15:00,204.812,204.83,204.81,204.82,30000000.0
2005-11-28 12:16:00,204.828,204.837,204.819,204.824,81499999.0
2005-11-28 12:17:00,204.83,204.849,204.808,204.822,85700000.0
2005-11-28 12:18:00,204.807,204.807,204.785,204.785,35500000.0
2005-11-28 12:19:00,204.784,204.785,204.748,204.76,65000001.0
2005-11-28 12:20:00,204.752,204.759,204.736,204.749,59300001.0
2005-11-28 12:21:00,204.756,204.776,204.744,204.762,70500000.0
2005-11-28 12:22:00,204.764,204.764,204.75,204.756,46700000.0
2005-11-28 12:23:00,204.775,204.775,204.765,204.775,22800000.0
2005-11-28 12:24:00,204.767,204.781,204.766,204.777,37100000.0
2005-11-28 12:25:00,204.778,204.832,204.771,204.832,99800001.0
2005-11-28 12:26:00,204.828,204.855,204.816,204.855,44300000.0
2005-11-28 12:27:00,204.847,204.861,204.839,204.842,62899999.0
2005-11-28 12:28:00,204.856,204.856,204.829,204.829,51400000.0
2005-11-28 12:29:00,204.825,204.825,204.783,204.787,69300000.0
2005-11-28 12:30:00,204.803,204.839,204.803,204.838,42100000.0
2005-11-28 12:31:00,204.836,204.846,204.82,204.82,63500000.0
2005-11-28 12:32:00,204.816,204.837,204.806,204.836,34100000.0
2005-11-28 12:33:00,204.828,204.832,204.792,204.832,74100000.0
2005-11-28 12:34:00,204.843,204.856,204.831,204.845,56500000.0
2005-11-28 12:35:00,204.853,204.86,204.811,204.826,21200000.0
2005-11-28 12:36:00,204.822,204.857,204.822,204.839,81700000.0
2005-11-28 12:37:00,204.839,204.839,204.779,204.792,45400000.0
2005-11-28 12:38:00,204.784,204.797,204.774,204.78,53200000.0
2005-11-28 12:39:00,204.773,204.795,204.771,204.792,85000000.0
2005-11-28 12:40:00,204.793,204.817,204.78,204.79,24500000.0
2005-11-28 12:41:00,204.791,204.791,204.764,204.774,61999999.0
2005-11-28 12:42:00,204.789,204.807,204.779,204.807,51300000.0
2005-11-28 12:43:00,204.806,204.806,204.783,204.791,41500000.0
2005-11-28 12:44:00,204.79,204.806,204.786,204.806,70100001.0
2005-11-28 12:45:00,204.813,204.825,204.792,204.82,23700000.0
2005-11-28 12:46:00,204.804,204.821,204.797,204.811,37500000.0
2005-11-28 12:47:00,204.822,204.824,204.797,204.816,53400000.0
2005-11-28 12:48:00,204.81,204.833,204.798,204.798,39100000.0
2005-11-28 12:49:00,204.797,204.82,204.797,204.8,92000000.0
2005-11-28 12:50:00,204.821,204.839,204.814,204.833,43600000.0
2005-11-28 12:51:00,204.843,204.851,204.82,204.85,36400001.0
2005-11-28 12:52:00,204.847,204.868,204.844,204.856,42800000.0
2005-11-28 12:53:00,204.851,204.887,204.851,204.871,35400000.0
2005-11-28 12:54:00,204.89,204.89,204.862,204.875,54799999.0
2005-11-28 12:55:00,204.856,204.862,204.837,204.862,62100001.0
2005-11-28 12:56:00,204.86,204.88,204.848,204.854,50600000.0
2005-11-28 12:57:00,204.854,204.861,204.838,204.843,36300000.0
2005-11-28 12:58:00,204.846,204.856,204.833,204.833,60800000.0
2005-11-28 12:59:00,204.835,204.896,204.819,204.896,27700000.0
2005-11-28 13:00:00,204.904,204.92,204.832,204.832,81799999.0
2005-11-28 13:01:00,204.829,204.845,204.821,204.837,61300000.0
2005-11-28 13:02:00,204.824,204.824,204.764,204.783,57100000.0
2005-11-28 13:03:00,204.774,204.774,204.746,204.77,73300001.0
2005-11-28 13:04:00,204.771,204.777,204.756,204.774,44500001.0
2005-11-28 13:05:00,204.808,204.846,204.808,204.837,72600000.0
2005-11-28 13:06:00,204.833,204.867,204.833,204.855,83800001.0
2005-11-28 13:07:00,204.833,204.833,204.815,204.819,21200000.0
2005-11-28 13:08:00,204.814,204.83,204.807,204.83,46700000.0
2005-11-28 13:09:00,204.834,204.834,204.805,204.805,74600001.0
2005-11-28 13:10:00,204.796,204.815,204.796,204.815,32400000.0
2005-11-28 13:11:00,204.804,204.811,204.791,204.811,48400000.0
2005-11-28 13:12:00,204.832,204.862,204.8,204.862,72599999.0
2005-11-28 13:13:00,204.863,204.874,204.855,204.862,56999999.0
2005-11-28 13:14:00,204.87,204.872,204.854,204.858,56200000.0
2005-11-28 13:15:00,204.848,204.863,204.83,204.832,32300000.0
2005-11-28 13:16:00,204.827,204.846,204.806,204.842,57600000.0
2005-11-28 13:17:00,204.835,204.843,204.802,204.802,33500000.0
2005-11-28 13:18:00,204.815,204.815,204.786,204.81,68600000.0
2005-11-28 13:19:00,204.806,204.812,204.795,204.799,31000000.0
2005-11-28 13:20:00,204.82,204.82,204.799,204.799,48400000.0
2005-11-28 13:21:00,204.789,204.803,204.773,204.789,31900000.0
2005-11-28 13:22:00,204.788,204.788,204.749,204.749,15300000.0
2005-11-28 13:23:00,204.753,204.77,204.747,204.769,86500000.0
2005-11-28 13:24:00,204.788,204.807,204.788,204.805,31500000.0
2005-11-28 13:25:00,204.797,204.824,204.797,204.824,34200000.0
2005-11-28 13:26:00,204.83,204.855,204.808,204.842,25300000.0
2005-11-28 13:27:00,204.835,204.848,204.825,204.825,66200000.0
2005-11-28 13:28:00,204.815,204.865,204.815,204.861,31100000.0
2005-11-28 13:29:00,204.847,204.892,204.847,204.876,115500000.0
2005-11-28 13:30:00,204.869,204.88,204.861,204.867,46800000.0
2005-11-28 13:31:00,204.872,204.879,204.864,204.869,27000000.0
2005-11-28 13:32:00,204.863,204.874,204.848,204.859,72500000.0
2005-11-28 13:33:00,204.862,204.87,204.86,204.86,13600000.0
2005-11-28 13:34:00,204.834,204.842,204.816,204.816,10300000.0
2005-11-28 13:35:00,204.791,204.808,204.785,204.808,65400001.0
2005-11-28 13:36:00,204.789,204.791,204.787,204.79,55500000.0
2005-11-28 13:37:00,204.788,204.814,204.788,204.814,25800000.0
2005-11-28 13:38:00,204.814,204.827,204.809,204.809,59099999.0
2005-11-28 13:39:00,204.817,204.827,204.797,204.8,58900000.0
2005-11-28 13:40:00,204.796,204.808,204.786,204.796,57800000.0
2005-11-28 13:41:00,204.8,204.807,204.785,204.807,27700000.0
2005-11-28 13:42:00,204.809,204.809,204.784,204.784,35200000.0
2005-11-28 13:43:00,204.809,204.824,204.803,204.82,29100000.0
2005-11-28 13:44:00,204.824,204.845,204.824,204.84,43800000.0
2005-11-28 13:45:00,204.837,204.885,204.837,204.868,56800000.0
2005-11-28 13:46:00,204.861,204.861,204.852,204.856,46900000.0
2005-11-28 13:47:00,204.856,204.858,204.835,204.853,41100000.0
2005-11-28 13:48:00,204.867,204.873,204.841,204.847,37500000.0
2005-11-28 13:49:00,204.867,204.907,204.867,204.907,49299999.0
2005-11-28 13:50:00,204.941,204.98,204.941,204.98,30000000.0
2005-11-28 13:51:00,204.978,204.978,204.947,204.947,63299999.0
2005-11-28 13:52:00,204.934,204.934,204.897,204.897,31200000.0
2005-11-28 13:53:00,204.883,204.907,204.878,204.891,36500000.0
2005-11-28 13:54:00,204.881,204.921,204.881,204.914,18400000.0
2005-11-28 13:55:00,204.914,204.922,204.896,204.907,32000000.0
2005-11-28 13:56:00,204.9,204.917,204.9,204.903,28100000.0
2005-11-28 13:57:00,204.9,204.9,204.876,204.886,59700000.0
2005-11-28 13:58:00,204.884,204.901,204.879,204.879,82999999.0
2005-11-28 13:59:00,204.874,204.914,204.874,204.908,54900000.0
2005-11-28 14:00:00,204.887,204.909,204.883,204.897,74200000.0
2005-11-28 14:01:00,204.914,204.959,204.914,204.95,41200000.0
2005-11-28 14:02:00,204.952,204.959,204.901,204.901,52700001.0
2005-11-28 14:03:00,204.882,204.894,204.863,204.889,66600001.0
2005-11-28 14:04:00,204.869,204.87,204.839,204.85,86300000.0
2005-11-28 14:05:00,204.849,204.853,204.843,204.853,43000000.0
2005-11-28 14:06:00,204.822,204.824,204.797,204.811,43500000.0
2005-11-28 14:07:00,204.814,204.814,204.8,204.808,21400000.0
2005-11-28 14:08:00,204.809,204.817,204.783,204.817,60200001.0
2005-11-28 14:09:00,204.8,204.8,204.783,204.794,20700000.0
2005-11-28 14:10:00,204.806,204.817,204.804,204.811,20700000.0
2005-11-28 14:11:00,204.814,204.829,204.812,204.812,74200001.0
2005-11-28 14:12:00,204.813,204.842,204.813,204.84,27100000.0
2005-11-28 14:13:00,204.841,204.869,204.841,204.85,58500001.0
2005-11-28 14:14:00,204.853,204.863,204.833,204.863,46800001.0
2005-11-28 14:15:00,204.865,204.865,204.835,204.842,57400000.0
2005-11-28 14:16:00,204.879,204.912,204.879,204.902,22800000.0
2005-11-28 14:17:00,204.893,204.923,204.893,204.894,42800000.0
2005-11-28 14:18:00,204.895,204.9,204.886,204.896,20500000.0
2005-11-28 14:19:00,204.905,204.927,204.905,204.927,45899999.0
2005-11-28 14:20:00,204.925,204.925,204.905,204.913,79200000.0
2005-11-28 14:21:00,204.915,204.942,204.915,204.942,50800000.0
2005-11-28 14:22:00,204.931,204.948,204.926,204.933,67400000.0
2005-11-28 14:23:00,204.923,204.93,204.898,204.93,66899998.0
2005-11-28 14:24:00,204.915,204.915,204.88,204.88,35500000.0
2005-11-28 14:25:00,204.873,204.873,204.853,204.853,16700000.0
2005-11-28 14:26:00,204.833,204.833,204.787,204.787,29800000.0
2005-11-28 14:27:00,204.782,204.815,204.782,204.815,65300000.0
2005-11-28 14:28:00,204.785,204.785,204.749,204.75,34200000.0
2005-11-28 14:29:00,204.746,204.754,204.734,204.743,47899999.0
2005-11-28 14:30:00,204.727,204.755,204.727,204.755,81200000.0
2005-11-28 14:31:00,204.752,204.756,204.727,204.727,39500000.0
2005-11-28 14:32:00,204.722,204.761,204.722,204.742,26000000.0
2005-11-28 14:33:00,204.743,204.765,204.742,204.759,56400000.0
2005-11-28 14:34:00,204.781,204.791,204.777,204.785,16000000.0
2005-11-28 14:35:00,204.788,204.788,204.766,204.766,34600000.0
2005-11-28 14:36:00,204.757,204.765,204.724,204.737,79300000.0
2005-11-28 14:37:00,204.722,204.747,204.709,204.709,30000000.0
2005-11-28 14:38:00,204.709,204.724,204.708,204.72,55300000.0
2005-11-28 14:39:00,204.721,204.732,204.705,204.705,79200000.0
2005-11-28 14:40:00,204.711,204.716,204.687,204.71,42700001.0
2005-11-28 14:41:00,204.712,204.712,204.679,204.679,48800001.0
2005-11-28 14:42:00,204.662,204.667,204.639,204.647,44700000.0
2005-11-28 14:43:00,204.633,204.648,204.624,204.626,46400000.0
2005-11-28 14:44:00,204.655,204.674,204.633,204.674,38900000.0
2005-11-28 14:45:00,204.688,204.707,204.683,204.706,42500000.0
2005-11-28 14:46:00,204.721,204.736,204.709,204.719,41400001.0
2005-11-28 14:47:00,204.736,204.759,204.736,204.748,52000000.0
2005-11-28 14:48:00,204.729,204.729,204.708,204.72,48500001.0
2005-11-28 14:49:00,204.725,204.758,204.725,204.758,59700000.0
2005-11-28 14:50:00,204.754,204.754,204.736,204.745,82499998.0
2005-11-28 14:51:00,204.743,204.75,204.731,204.738,61300001.0
2005-11-28 14:52:00,204.739,204.748,204.72,204.743,58100001.0
2005-11-28 14:53:00,204.75,204.788,204.75,204.783,46000000.0
2005-11-28 14:54:00,204.763,204.778,204.75,204.775,46100000.0
2005-11-28 14:55:00,204.771,204.771,204.738,204.738,100100000.0
2005-11-28 14:56:00,204.753,204.768,204.745,204.745,49800000.0
2005-11-28 14:57:00,204.764,204.826,204.764,204.812,49399999.0
2005-11-28 14:58:00,204.813,204.813,204.79,204.803,27600000.0
2005-11-28 14:59:00,204.807,204.81,204.724,204.756,41200000.0
2005-11-28 15:00:00,204.776,204.795,204.773,204.773,45700000.0
2005-11-28 15:01:00,204.776,204.786,204.763,204.763,14400000.0
2005-11-28 15:02:00,204.748,204.763,204.737,204.737,65100001.0
2005-11-28 15:03:00,204.739,204.773,204.739,204.76,61300000.0
2005-11-28 15:04:00,204.772,204.782,204.752,204.758,29500000.0
2005-11-28 15:05:00,204.744,204.775,204.743,204.753,40000000.0
2005-11-28 15:06:00,204.763,204.781,204.763,204.771,50300000.0
2005-11-28 15:07:00,204.788,204.801,204.778,204.798,38900000.0
2005-11-28 15:08:00,204.801,204.801,204.774,204.774,33500000.0
2005-11-28 15:09:00,204.776,204.793,204.774,204.775,47200000.0
2005-11-28 15:10:00,204.764,204.784,204.764,204.778,89199999.0
2005-11-28 15:11:00,204.777,204.799,204.777,204.798,34600000.0
2005-11-28 15:12:00,204.79,204.791,204.754,204.755,61099999.0
2005-11-28 15:13:00,204.741,204.798,204.741,204.792,97000000.0
2005-11-28 15:14:00,204.797,204.797,204.773,204.786,62599999.0
2005-11-28 15:15:00,204.783,204.796,204.761,204.768,34500000.0
2005-11-28 15:16:00,204.763,204.78,204.749,204.767,47800000.0
2005-11-28 15:17:00,204.766,204.766,204.743,204.745,24800000.0
2005-11-28 15:18:00,204.737,204.745,204.723,204.732,41100000.0
2005-11-28 15:19:00,204.725,204.727,204.694,204.719,36500000.0
2005-11-28 15:20:00,204.716,204.82,204.716,204.82,42800000.0
2005-11-28 15:21:00,204.799,204.811,204.798,204.805,35800000.0
2005-11-28 15:22:00,204.803,204.803,204.768,204.774,31500000.0
2005-11-28 15:23:00,204.766,204.777,204.762,204.768,34300000.0
2005-11-28 15:24:00,204.776,204.784,204.768,204.784,43500000.0
2005-11-28 15:25:00,204.776,204.776,204.736,204.755,48699999.0
2005-11-28 15:26:00,204.756,204.756,204.738,204.749,45300000.0
2005-11-28 15:27:00,204.747,204.759,204.735,204.735,65500000.0
2005-11-28 15:28:00,204.737,204.752,204.737,204.751,49300000.0
2005-11-28 15:29:00,204.748,204.789,204.748,204.766,75400000.0
2005-11-28 15:30:00,204.758,204.758,204.742,204.754,105300001.0
2005-11-28 15:31:00,204.752,204.761,204.739,204.739,44100001.0
2005-11-28 15:32:00,204.754,204.805,204.754,204.805,49400001.0
2005-11-28 15:33:00,204.788,204.813,204.788,204.813,31099999.0
2005-11-28 15:34:00,204.833,204.833,204.808,204.825,69400000.0
2005-11-28 15:35:00,204.83,204.832,204.83,204.832,6400000.0
2005-11-28 15:36:00,204.855,204.855,204.824,204.848,34800000.0
2005-11-28 15:37:00,204.847,204.847,204.821,204.84,33000000.0
2005-11-28 15:38:00,204.838,204.838,204.783,204.79,40400000.0
2005-11-28 15:39:00,204.797,204.807,204.787,204.787,16800000.0
2005-11-28 15:40:00,204.772,204.79,204.756,204.769,35600000.0
2005-11-28 15:41:00,204.764,204.764,204.735,204.749,51699999.0
2005-11-28 15:42:00,204.733,204.758,204.725,204.752,32000000.0
2005-11-28 15:43:00,204.763,204.778,204.746,204.778,59799999.0
2005-11-28 15:44:00,204.786,204.789,204.781,204.787,38300000.0
2005-11-28 15:45:00,204.799,204.828,204.799,204.817,31600000.0
2005-11-28 15:46:00,204.832,204.832,204.805,204.823,68700000.0
2005-11-28 15:47:00,204.814,204.821,204.769,204.769,41000000.0
2005-11-28 15:48:00,204.772,204.775,204.763,204.768,42700000.0
2005-11-28 15:49:00,204.758,204.773,204.754,204.773,52300001.0
2005-11-28 15:50:00,204.765,204.78,204.741,204.742,19900000.0
2005-11-28 15:51:00,204.75,204.775,204.749,204.763,57900000.0
2005-11-28 15:52:00,204.766,204.788,204.764,204.78,62900000.0
2005-11-28 15:53:00,204.793,204.81,204.779,204.801,74700002.0
2005-11-28 15:54:00,204.81,204.817,204.788,204.798,41200000.0
2005-11-28 15:55:00,204.799,204.809,204.793,204.809,65000000.0
2005-11-28 15:56:00,204.801,204.831,204.8,204.825,74499999.0
2005-11-28 15:57:00,204.814,204.837,204.814,204.831,26800000.0
2005-11-28 15:58:00,204.813,204.813,204.772,204.774,27000000.0
2005-11-28 15:59:00,204.793,204.802,204.782,204.787,13000000.0
2005-11-28 16:00:00,204.781,204.792,204.778,204.778,29500000.0
2005-11-28 16:01:00,204.777,204.801,204.775,204.801,57699999.0
2005-11-28 16:02:00,204.795,204.818,204.795,204.807,13700000.0
2005-11-28 16:03:00,204.811,204.829,204.802,204.806,55000000.0
2005-11-28 16:04:00,204.798,204.811,204.777,204.8,30500000.0
2005-11-28 16:05:00,204.804,204.804,204.774,204.781,63099999.0
2005-11-28 16:06:00,204.779,204.794,204.753,204.753,21200000.0
2005-11-28 16:07:00,204.745,204.757,204.729,204.748,41500001.0
2005-11-28 16:08:00,204.752,204.774,204.745,204.774,47900000.0
2005-11-28 16:09:00,204.768,204.768,204.749,204.767,50900000.0
2005-11-28 16:10:00,204.763,204.813,204.763,204.813,17400000.0
2005-11-28 16:11:00,204.813,204.823,204.794,204.823,34300000.0
2005-11-28 16:12:00,204.833,204.833,204.805,204.817,65700001.0
2005-11-28 16:13:00,204.823,204.833,204.811,204.817,45000000.0
2005-11-28 16:14:00,204.796,204.813,204.788,204.794,32000000.0
2005-11-28 16:15:00,204.803,204.828,204.794,204.828,27200000.0
2005-11-28 16:16:00,204.802,204.802,204.79,204.797,53300000.0
2005-11-28 16:17:00,204.796,204.816,204.789,204.816,45900000.0
2005-11-28 16:18:00,204.801,204.801,204.773,204.783,59799999.0
2005-11-28 16:19:00,204.801,204.801,204.766,204.786,54900000.0
2005-11-28 16:20:00,204.785,204.792,204.774,204.778,35700000.0
2005-11-28 16:21:00,204.783,204.788,204.749,204.749,57700001.0
2005-11-28 16:22:00,204.761,204.781,204.761,204.778,70100000.0
2005-11-28 16:23:00,204.802,204.838,204.784,204.838,61600000.0
2005-11-28 16:24:00,204.881,204.881,204.85,204.862,41400000.0
2005-11-28 16:25:00,204.889,204.931,204.889,204.911,22500000.0
2005-11-28 16:26:00,204.877,204.877,204.846,204.869,33400000.0
2005-11-28 16:27:00,204.851,204.851,204.825,204.834,44799999.0
2005-11-28 16:28:00,204.828,204.832,204.82,204.821,53500000.0
2005-11-28 16:29:00,204.809,204.831,204.8,204.831,62200000.0
2005-11-28 16:30:00,204.815,204.829,204.803,204.822,93200000.0
2005-11-28 16:31:00,204.822,204.855,204.81,204.855,54600000.0
2005-11-28 16:32:00,204.846,204.846,204.818,204.841,48900000.0
2005-11-28 16:33:00,204.84,204.84,204.805,204.828,48400000.0
2005-11-28 16:34:00,204.802,204.802,204.767,204.78,25400000.0
2005-11-28 16:35:00,204.762,204.768,204.713,204.738,76800000.0
2005-11-28 16:36:00,204.734,204.734,204.676,204.682,22700000.0
2005-11-28 16:37:00,204.677,204.708,204.662,204.696,42500000.0
2005-11-28 16:38:00,204.681,204.696,204.667,204.689,24200000.0
2005-11-28 16:39:00,204.7,204.729,204.697,204.729,41500001.0
2005-11-28 16:40:00,204.749,204.794,204.736,204.794,69100000.0
2005-11-28 16:41:00,204.808,204.808,204.788,204.788,68199999.0
2005-11-28 16:42:00,204.791,204.802,204.781,204.791,61400001.0
2005-11-28 16:43:00,204.78,204.861,204.78,204.861,22500000.0
2005-11-28 16:44:00,204.89,204.892,204.859,204.882,47100000.0
2005-11-28 16:45:00,204.885,204.903,204.877,204.903,97500000.0
2005-11-28 16:46:00,204.887,204.906,204.886,204.886,40600000.0
2005-11-28 16:47:00,204.896,204.897,204.88,204.897,63200000.0
2005-11-28 16:48:00,204.887,204.887,204.833,204.848,27900000.0
2005-11-28 16:49:00,204.854,204.854,204.786,204.789,62399999.0
2005-11-28 16:50:00,204.794,204.806,204.782,204.795,40700000.0
2005-11-28 16:51:00,204.793,204.805,204.789,204.79,99300002.0
2005-11-28 16:52:00,204.764,204.781,204.755,204.762,42900000.0
2005-11-28 16:53:00,204.75,204.76,204.731,204.74,39000000.0
2005-11-28 16:54:00,204.738,204.753,204.718,204.718,56000000.0
2005-11-28 16:55:00,204.717,204.776,204.717,204.776,80500000.0
2005-11-28 16:56:00,204.792,204.823,204.792,204.802,71800000.0
2005-11-28 16:57:00,204.801,204.801,204.765,204.769,61200000.0
2005-11-28 16:58:00,204.762,204.768,204.728,204.737,23600000.0
2005-11-28 16:59:00,204.73,204.743,204.717,204.737,62700000.0
2005-11-28 17:00:00,204.752,204.756,204.48,204.668,44900000.0
2005-11-28 17:01:00,204.781,204.799,204.766,204.779,40400000.0
2005-11-28 17:02:00,204.776,204.795,204.769,204.795,17900000.0
2005-11-28 17:03:00,204.787,204.822,204.784,204.811,55100000.0
2005-11-28 17:04:00,204.837,204.866,204.837,204.855,44900000.0
2005-11-28 17:05:00,204.885,204.936,204.877,204.898,58500000.0
2005-11-28 17:06:00,204.942,205.0,204.926,205.0,44399999.0
2005-11-28 17:07:00,205.001,205.022,204.988,205.022,51800000.0
2005-11-28 17:08:00,205.0,205.022,204.995,205.015,45100000.0
2005-11-28 17:09:00,204.989,205.004,204.972,204.985,75800000.0
2005-11-28 17:10:00,204.993,204.999,204.944,204.946,54100000.0
2005-11-28 17:11:00,204.942,204.95,204.884,204.884,39000000.0
2005-11-28 17:12:00,204.885,204.885,204.877,204.878,52900001.0
2005-11-28 17:13:00,204.886,204.922,204.886,204.915,65300000.0
2005-11-28 17:14:00,204.929,204.929,204.907,204.907,21100000.0
2005-11-28 17:15:00,204.9,204.909,204.869,204.909,68000000.0
2005-11-28 17:16:00,204.904,204.918,204.887,204.9,59300001.0
2005-11-28 17:17:00,204.904,204.925,204.834,204.834,31100000.0
2005-11-28 17:18:00,204.833,204.86,204.833,204.853,92800002.0
2005-11-28 17:19:00,204.881,204.907,204.855,204.895,101500001.0
2005-11-28 17:20:00,204.889,204.893,204.876,204.878,37100000.0
2005-11-28 17:21:00,204.878,204.878,204.855,204.864,9600000.0
2005-11-28 17:22:00,204.869,204.885,204.858,204.875,65700000.0
2005-11-28 17:23:00,204.879,204.893,204.877,204.893,45400000.0
2005-11-28 17:24:00,204.888,204.97,204.879,204.97,21200000.0
2005-11-28 17:25:00,204.957,205.016,204.955,205.016,19000000.0
2005-11-28 17:26:00,205.009,205.016,204.971,204.971,53700000.0
2005-11-28 17:27:00,204.955,204.976,204.954,204.976,44700000.0
2005-11-28 17:28:00,204.971,204.983,204.963,204.97,36400000.0
2005-11-28 17:29:00,205.006,205.03,204.989,205.018,49599999.0
2005-11-28 17:30:00,205.022,205.052,205.022,205.047,38100000.0
2005-11-28 17:31:00,205.035,205.133,205.032,205.133,21300000.0
2005-11-28 17:32:00,205.132,205.244,205.132,205.244,25000000.0
2005-11-28 17:33:00,205.253,205.258,205.183,205.183,82200001.0
2005-11-28 17:34:00,205.147,205.147,205.123,205.14,51200001.0
2005-11-28 17:35:00,205.127,205.137,205.125,205.13,55900000.0
2005-11-28 17:36:00,205.135,205.155,205.123,205.14,76900000.0
2005-11-28 17:37:00,205.134,205.134,205.108,205.115,54800001.0
2005-11-28 17:38:00,205.116,205.135,205.103,205.129,49000000.0
2005-11-28 17:39:00,205.127,205.147,205.127,205.147,27200000.0
2005-11-28 17:40:00,205.149,205.199,205.149,205.19,27400000.0
2005-11-28 17:41:00,205.172,205.172,205.143,205.143,18699999.0
2005-11-28 17:42:00,205.144,205.144,205.119,205.142,29300000.0
2005-11-28 17:43:00,205.15,205.161,205.122,205.136,44900000.0
2005-11-28 17:44:00,205.117,205.117,205.087,205.088,40900001.0
2005-11-28 17:45:00,205.106,205.106,205.06,205.06,41900000.0
2005-11-28 17:46:00,205.049,205.055,205.018,205.026,106700000.0
2005-11-28 17:47:00,205.033,205.033,204.994,204.996,28600000.0
2005-11-28 17:48:00,204.998,205.0,204.889,204.889,56800000.0
2005-11-28 17:49:00,204.878,204.905,204.85,204.893,55400001.0
2005-11-28 17:50:00,204.897,204.897,204.741,204.742,49599999.0
2005-11-28 17:51:00,204.745,204.843,204.732,204.827,35900000.0
2005-11-28 17:52:00,204.83,204.889,204.82,204.864,31600000.0
2005-11-28 17:53:00,204.874,204.903,204.874,204.88,72299998.0
2005-11-28 17:54:00,204.883,204.91,204.881,204.886,53400001.0
2005-11-28 17:55:00,204.876,204.923,204.876,204.921,71299999.0
2005-11-28 17:56:00,204.928,204.977,204.928,204.968,60600000.0
2005-11-28 17:57:00,204.985,205.012,204.982,204.999,22700000.0
2005-11-28 17:58:00,205.013,205.065,205.003,205.019,63500000.0
2005-11-28 17:59:00,204.993,205.051,204.978,205.016,71000000.0
2005-11-28 18:00:00,205.036,205.074,205.017,205.051,88200000.0
2005-11-28 18:01:00,205.074,205.082,205.037,205.037,612100001.0
2005-11-28 18:02:00,205.053,205.103,205.045,205.097,695699998.0
2005-11-28 18:03:00,205.118,205.142,205.072,205.108,612499999.0
2005-11-28 18:04:00,205.118,205.145,205.109,205.131,565800000.0
2005-11-28 18:05:00,205.157,205.201,205.154,205.172,676600002.0
2005-11-28 18:06:00,205.183,205.257,205.183,205.215,673600001.0
2005-11-28 18:07:00,205.227,205.236,205.19,205.19,746000002.0
2005-11-28 18:08:00,205.189,205.214,205.182,205.212,580800001.0
2005-11-28 18:09:00,205.205,205.252,205.188,205.208,588200000.0
2005-11-28 18:10:00,205.228,205.253,205.222,205.243,509700000.0
2005-11-28 18:11:00,205.245,205.271,205.244,205.244,323400000.0
2005-11-28 18:12:00,205.222,205.238,205.182,205.182,255299998.0
2005-11-28 18:13:00,205.165,205.181,205.137,205.155,502899998.0
2005-11-28 18:14:00,205.169,205.19,205.133,205.159,699000000.0
2005-11-28 18:15:00,205.169,205.169,205.131,205.142,635700001.0
2005-11-28 18:16:00,205.158,205.206,205.156,205.175,608200000.0
2005-11-28 18:17:00,205.175,205.18,205.145,205.152,237100000.0
2005-11-28 18:18:00,205.156,205.171,205.122,205.141,378499999.0
2005-11-28 18:19:00,205.129,205.156,205.091,205.13,453299999.0
2005-11-28 18:20:00,205.125,205.163,205.099,205.121,621100000.0
2005-11-28 18:21:00,205.124,205.17,205.123,205.143,609500000.0
2005-11-28 18:22:00,205.134,205.156,205.117,205.126,510699999.0
2005-11-28 18:23:00,205.113,205.142,205.099,205.136,772800001.0
2005-11-28 18:24:00,205.12,205.155,205.106,205.155,591500001.0
2005-11-28 18:25:00,205.165,205.165,205.129,205.145,508299999.0
2005-11-28 18:26:00,205.149,205.168,205.135,205.139,390600001.0
2005-11-28 18:27:00,205.132,205.15,205.112,205.13,439800001.0
2005-11-28 18:28:00,205.135,205.147,205.115,205.132,443600000.0
2005-11-28 18:29:00,205.138,205.138,205.114,205.135,533799999.0
2005-11-28 18:30:00,205.152,205.179,205.133,205.163,367100002.0
2005-11-28 18:31:00,205.174,205.19,205.159,205.183,333000000.0
2005-11-28 18:32:00,205.177,205.212,205.173,205.18,397100000.0
2005-11-28 18:33:00,205.2,205.243,205.19,205.212,415100000.0
2005-11-28 18:34:00,205.226,205.26,205.226,205.251,542299999.0
2005-11-28 18:35:00,205.254,205.282,205.243,205.261,458100000.0
2005-11-28 18:36:00,205.26,205.276,205.235,205.239,402499998.0
2005-11-28 18:37:00,205.247,205.269,205.239,205.239,129600000.0
2005-11-28 18:38:00,205.251,205.291,205.216,205.284,136300000.0
2005-11-28 18:39:00,205.292,205.298,205.246,205.253,111500000.0
2005-11-28 18:40:00,205.245,205.261,205.223,205.249,294500002.0
2005-11-28 18:41:00,205.244,205.282,205.237,205.249,378700001.0
2005-11-28 18:42:00,205.255,205.311,205.241,205.265,235500000.0
2005-11-28 18:43:00,205.265,205.297,205.257,205.257,133900000.0
2005-11-28 18:44:00,205.249,205.268,205.204,205.206,373599998.0
2005-11-28 18:45:00,205.204,205.239,205.191,205.204,151800000.0
2005-11-28 18:46:00,205.199,205.23,205.199,205.23,185200000.0
2005-11-28 18:47:00,205.23,205.239,205.223,205.23,114200000.0
2005-11-28 18:48:00,205.25,205.274,205.233,205.25,157500000.0
2005-11-28 18:49:00,205.245,205.246,205.227,205.233,214700000.0
2005-11-28 18:50:00,205.232,205.245,205.197,205.217,233399999.0
2005-11-28 18:51:00,205.206,205.22,205.19,205.218,244600000.0
2005-11-28 18:52:00,205.23,205.26,205.224,205.224,321000001.0
2005-11-28 18:53:00,205.226,205.25,205.202,205.204,218600001.0
2005-11-28 18:54:00,205.217,205.233,205.209,205.215,168799999.0
2005-11-28 18:55:00,205.211,205.224,205.193,205.199,252100003.0
2005-11-28 18:56:00,205.203,205.203,205.189,205.199,59400000.0
2005-11-28 18:57:00,205.194,205.216,205.176,205.216,198200000.0
2005-11-28 18:58:00,205.227,205.264,205.22,205.24,307800000.0
2005-11-28 18:59:00,205.23,205.28,205.228,205.28,346900001.0
2005-11-28 19:00:00,205.275,205.275,205.236,205.236,103799999.0
2005-11-28 19:01:00,205.242,205.273,205.239,205.259,107400000.0
2005-11-28 19:02:00,205.256,205.26,205.237,205.237,231599998.0
2005-11-28 19:03:00,205.232,205.243,205.224,205.237,293300001.0
2005-11-28 19:04:00,205.24,205.268,205.216,205.244,168499999.0
2005-11-28 19:05:00,205.244,205.257,205.217,205.217,203200003.0
2005-11-28 19:06:00,205.214,205.246,205.214,205.223,401300000.0
2005-11-28 19:07:00,205.228,205.254,205.207,205.246,279200000.0
2005-11-28 19:08:00,205.247,205.271,205.237,205.254,344999997.0
2005-11-28 19:09:00,205.256,205.297,205.253,205.281,186000000.0
2005-11-28 19:10:00,205.287,205.29,205.264,205.27,179500001.0
2005-11-28 19:11:00,205.264,205.28,205.256,205.266,19500000.0
2005-11-28 19:12:00,205.257,205.257,205.227,205.255,94600000.0
2005-11-28 19:13:00,205.26,205.273,205.244,205.273,104300000.0
2005-11-28 19:14:00,205.286,205.319,205.281,205.312,233200000.0
2005-11-28 19:15:00,205.33,205.335,205.317,205.33,290000001.0
2005-11-28 19:16:00,205.321,205.321,205.292,205.292,54799999.0
2005-11-28 19:17:00,205.296,205.296,205.247,205.263,134000000.0
2005-11-28 19:18:00,205.255,205.265,205.214,205.215,163300002.0
2005-11-28 19:19:00,205.205,205.209,205.179,205.185,231800002.0
2005-11-28 19:20:00,205.184,205.222,205.168,205.222,138499999.0
2005-11-28 19:21:00,205.222,205.222,205.194,205.203,123299999.0
2005-11-28 19:22:00,205.205,205.235,205.198,205.198,92100000.0
2005-11-28 19:23:00,205.192,205.22,205.192,205.209,472099999.0
2005-11-28 19:24:00,205.218,205.246,205.216,205.23,111100000.0
2005-11-28 19:25:00,205.231,205.246,205.218,205.235,253000000.0
2005-11-28 19:26:00,205.222,205.229,205.18,205.194,409900000.0
2005-11-28 19:27:00,205.18,205.194,205.175,205.179,270599999.0
2005-11-28 19:28:00,205.187,205.192,205.152,205.152,195200000.0
2005-11-28 19:29:00,205.14,205.156,205.114,205.156,60300000.0
2005-11-28 19:30:00,205.152,205.158,205.117,205.117,231900000.0
2005-11-28 19:31:00,205.1,205.117,205.081,205.095,116300000.0
2005-11-28 19:32:00,205.086,205.095,205.063,205.063,466600001.0
2005-11-28 19:33:00,205.065,205.082,205.058,205.082,159400000.0
2005-11-28 19:34:00,205.084,205.118,205.073,205.113,228600000.0
2005-11-28 19:35:00,205.118,205.15,205.118,205.137,243899999.0
2005-11-28 19:36:00,205.159,205.17,205.152,205.166,276100003.0
2005-11-28 19:37:00,205.172,205.172,205.152,205.159,87500000.0
2005-11-28 19:38:00,205.162,205.162,205.147,205.157,182100000.0
2005-11-28 19:39:00,205.165,205.203,205.165,205.191,212500001.0
2005-11-28 19:40:00,205.195,205.21,205.163,205.163,323900001.0
2005-11-28 19:41:00,205.16,205.16,205.112,205.129,297999998.0
2005-11-28 19:42:00,205.116,205.128,205.093,205.11,188200001.0
2005-11-28 19:43:00,205.109,205.138,205.102,205.102,82899999.0
2005-11-28 19:44:00,205.097,205.108,205.065,205.068,245700002.0
2005-11-28 19:45:00,205.053,205.053,204.975,204.975,131400001.0
2005-11-28 19:46:00,204.968,204.968,204.937,204.938,131000000.0
2005-11-28 19:47:00,204.944,204.986,204.938,204.938,81599999.0
2005-11-28 19:48:00,204.911,204.954,204.911,204.944,242200000.0
2005-11-28 19:49:00,204.946,204.983,204.941,204.969,156700000.0
2005-11-28 19:50:00,204.967,204.979,204.942,204.972,152400000.0
2005-11-28 19:51:00,204.97,204.982,204.932,204.943,93200000.0
2005-11-28 19:52:00,204.957,204.975,204.952,204.952,190700001.0
2005-11-28 19:53:00,204.963,205.008,204.948,204.988,125500000.0
2005-11-28 19:54:00,205.008,205.041,205.007,205.018,178800000.0
2005-11-28 19:55:00,205.022,205.026,205.011,205.019,80000000.0
2005-11-28 19:56:00,205.023,205.023,205.006,205.023,114200001.0
2005-11-28 19:57:00,205.033,205.091,205.032,205.085,186799998.0
2005-11-28 19:58:00,205.083,205.093,205.04,205.04,263500000.0
2005-11-28 19:59:00,205.042,205.064,205.038,205.055,241599999.0
2005-11-28 20:00:00,205.067,205.103,205.062,205.096,95600001.0
2005-11-28 20:01:00,205.105,205.148,205.096,205.148,81100000.0
2005-11-28 20:02:00,205.161,205.175,205.149,205.173,120200000.0
2005-11-28 20:03:00,205.172,205.192,205.169,205.179,159600000.0
2005-11-28 20:04:00,205.185,205.208,205.18,205.208,131000000.0
2005-11-28 20:05:00,205.212,205.224,205.188,205.204,103700000.0
2005-11-28 20:06:00,205.21,205.294,205.21,205.294,266700000.0
2005-11-28 20:07:00,205.317,205.319,205.302,205.312,190600001.0
2005-11-28 20:08:00,205.314,205.334,205.295,205.295,146500000.0
2005-11-28 20:09:00,205.288,205.288,205.255,205.255,130299999.0
2005-11-28 20:10:00,205.253,205.292,205.23,205.243,178100000.0
2005-11-28 20:11:00,205.253,205.294,205.253,205.263,215499999.0
2005-11-28 20:12:00,205.253,205.268,205.209,205.209,591600000.0
2005-11-28 20:13:00,205.214,205.321,205.214,205.277,253200000.0
2005-11-28 20:14:00,205.279,205.279,205.238,205.238,196600001.0
2005-11-28 20:15:00,205.235,205.246,205.212,205.215,342400001.0
2005-11-28 20:16:00,205.212,205.237,205.208,205.21,187400000.0
2005-11-28 20:17:00,205.216,205.256,205.216,205.253,71500000.0
2005-11-28 20:18:00,205.251,205.294,205.2,205.2,160799999.0
2005-11-28 20:19:00,205.207,205.228,205.176,205.201,124700000.0
2005-11-28 20:20:00,205.194,205.226,205.159,205.159,277100000.0
2005-11-28 20:21:00,205.157,205.18,205.134,205.138,124899999.0
2005-11-28 20:22:00,205.134,205.158,205.109,205.127,220299998.0
2005-11-28 20:23:00,205.127,205.145,205.113,205.131,162699999.0
2005-11-28 20:24:00,205.127,205.127,205.083,205.083,149300000.0
2005-11-28 20:25:00,205.078,205.086,205.06,205.064,321899999.0
2005-11-28 20:26:00,205.048,205.058,204.947,204.965,247600000.0
2005-11-28 20:27:00,204.939,204.939,204.767,204.8,255599998.0
2005-11-28 20:28:00,204.79,204.821,204.774,204.79,425500000.0
2005-11-28 20:29:00,204.828,204.867,204.828,204.851,463500000.0
2005-11-28 20:30:00,204.863,204.904,204.863,204.877,550000000.0
2005-11-28 20:31:00,204.865,204.885,204.778,204.78,391900000.0
2005-11-28 20:32:00,204.779,204.849,204.776,204.816,502200000.0
2005-11-28 20:33:00,204.815,204.849,204.813,204.827,241299998.0
2005-11-28 20:34:00,204.823,204.849,204.821,204.827,127000000.0
2005-11-28 20:35:00,204.82,204.832,204.811,204.811,86999999.0
2005-11-28 20:36:00,204.81,204.887,204.81,204.887,120200001.0
2005-11-28 20:37:00,204.895,204.924,204.895,204.921,92999998.0
2005-11-28 20:38:00,204.908,205.036,204.908,205.036,198300000.0
2005-11-28 20:39:00,205.054,205.103,205.039,205.076,195200001.0
2005-11-28 20:40:00,205.075,205.08,205.046,205.063,366500000.0
2005-11-28 20:41:00,205.058,205.079,205.018,205.067,225100002.0
2005-11-28 20:42:00,205.069,205.069,205.023,205.031,181300000.0
2005-11-28 20:43:00,205.023,205.034,204.982,204.986,307299998.0
2005-11-28 20:44:00,204.968,204.968,204.857,204.905,390900002.0
2005-11-28 20:45:00,204.902,204.923,204.817,204.817,289499999.0
2005-11-28 20:46:00,204.813,204.85,204.813,204.827,287400001.0
2005-11-28 20:47:00,204.821,204.83,204.792,204.813,242400003.0
2005-11-28 20:48:00,204.818,204.858,204.815,204.858,212399999.0
2005-11-28 20:49:00,204.882,204.893,204.86,204.865,110700000.0
2005-11-28 20:50:00,204.874,205.005,204.874,204.985,325800000.0
2005-11-28 20:51:00,204.98,204.993,204.948,204.962,104000000.0
2005-11-28 20:52:00,204.968,204.995,204.966,204.994,65500000.0
2005-11-28 20:53:00,204.993,205.047,204.973,204.973,238400000.0
2005-11-28 20:54:00,204.951,204.995,204.951,204.995,193700001.0
2005-11-28 20:55:00,204.995,205.004,204.965,204.965,305500000.0
2005-11-28 20:56:00,204.953,204.984,204.917,204.933,174199999.0
2005-11-28 20:57:00,204.918,204.918,204.852,204.875,326200000.0
2005-11-28 20:58:00,204.873,204.908,204.859,204.908,368700001.0
2005-11-28 20:59:00,204.915,204.93,204.877,204.908,500400001.0
2005-11-28 21:00:00,204.896,204.9,204.839,204.848,472399998.0
2005-11-28 21:01:00,204.837,204.854,204.805,204.841,395099999.0
2005-11-28 21:02:00,204.829,204.829,204.782,204.787,272500000.0
2005-11-28 21:03:00,204.788,204.839,204.788,204.805,281700001.0
2005-11-28 21:04:00,204.824,204.874,204.824,204.874,105500001.0
2005-11-28 21:05:00,204.883,204.928,204.879,204.907,208200000.0
2005-11-28 21:06:00,204.919,204.924,204.888,204.915,208200000.0
2005-11-28 21:07:00,204.913,204.913,204.858,204.873,276399999.0
2005-11-28 21:08:00,204.87,204.932,204.87,204.904,173500000.0
2005-11-28 21:09:00,204.91,204.952,204.851,204.945,71900000.0
2005-11-28 21:10:00,204.98,205.033,204.956,205.022,120000000.0
2005-11-28 21:11:00,205.038,205.105,205.036,205.105,92500000.0
2005-11-28 21:12:00,205.129,205.19,205.116,205.15,86699999.0
2005-11-28 21:13:00,205.155,205.196,205.145,205.196,143400000.0
2005-11-28 21:14:00,205.193,205.193,205.124,205.137,413699999.0
2005-11-28 21:15:00,205.137,205.171,205.11,205.166,308999999.0
2005-11-28 21:16:00,205.17,205.195,205.157,205.157,101300000.0
2005-11-28 21:17:00,205.158,205.206,205.125,205.161,205900000.0
2005-11-28 21:18:00,205.162,205.264,205.162,205.24,135499999.0
2005-11-28 21:19:00,205.245,205.282,205.223,205.255,261400000.0
2005-11-28 21:20:00,205.269,205.357,205.235,205.311,278500000.0
2005-11-28 21:21:00,205.312,205.33,205.275,205.275,294399998.0
2005-11-28 21:22:00,205.278,205.278,205.231,205.243,220200001.0
2005-11-28 21:23:00,205.245,205.254,205.226,205.242,145399999.0
2005-11-28 21:24:00,205.246,205.29,205.246,205.29,179800000.0
2005-11-28 21:25:00,205.303,205.33,205.293,205.33,254499999.0
2005-11-28 21:26:00,205.334,205.38,205.326,205.375,140599999.0
2005-11-28 21:27:00,205.373,205.373,205.335,205.357,118899999.0
2005-11-28 21:28:00,205.355,205.355,205.323,205.35,112700000.0
2005-11-28 21:29:00,205.361,205.372,205.341,205.351,88300001.0
2005-11-28 21:30:00,205.348,205.354,205.328,205.34,86400000.0
2005-11-28 21:31:00,205.321,205.362,205.321,205.362,101900000.0
2005-11-28 21:32:00,205.365,205.375,205.348,205.372,118200000.0
2005-11-28 21:33:00,205.379,205.43,205.379,205.43,195100000.0
2005-11-28 21:34:00,205.441,205.442,205.416,205.423,142800001.0
2005-11-28 21:35:00,205.416,205.419,205.39,205.39,46100000.0
2005-11-28 21:36:00,205.39,205.417,205.375,205.415,50100000.0
2005-11-28 21:37:00,205.417,205.417,205.392,205.4,100800000.0
2005-11-28 21:38:00,205.396,205.406,205.378,205.383,39100000.0
2005-11-28 21:39:00,205.397,205.411,205.397,205.404,54800000.0
2005-11-28 21:40:00,205.401,205.472,205.398,205.472,66599999.0
2005-11-28 21:41:00,205.474,205.474,205.444,205.447,44300000.0
2005-11-28 21:42:00,205.442,205.462,205.426,205.452,133400000.0
2005-11-28 21:43:00,205.454,205.454,205.412,205.412,80900001.0
2005-11-28 21:44:00,205.402,205.418,205.384,205.391,206800002.0
2005-11-28 21:45:00,205.391,205.394,205.349,205.358,101600000.0
2005-11-28 21:46:00,205.358,205.392,205.335,205.391,88700000.0
2005-11-28 21:47:00,205.395,205.395,205.369,205.385,75700000.0
2005-11-28 21:48:00,205.39,205.406,205.382,205.406,120800001.0
2005-11-28 21:49:00,205.395,205.433,205.394,205.414,69000001.0
2005-11-28 21:50:00,205.438,205.451,205.432,205.451,31500000.0
2005-11-28 21:51:00,205.451,205.475,205.439,205.457,125399999.0
2005-11-28 21:52:00,205.468,205.489,205.468,205.476,27900000.0
2005-11-28 21:53:00,205.468,205.468,205.432,205.437,64099999.0
2005-11-28 21:54:00,205.439,205.45,205.423,205.45,63500000.0
2005-11-28 21:55:00,205.453,205.483,205.452,205.475,57000000.0
2005-11-28 21:56:00,205.47,205.47,205.446,205.446,29300000.0
2005-11-28 21:57:00,205.448,205.483,205.448,205.481,50100000.0
2005-11-28 21:58:00,205.484,205.493,205.44,205.44,56400000.0
2005-11-28 21:59:00,205.447,205.495,205.437,205.494,166500000.0
2005-11-28 22:00:00,205.489,205.497,205.448,205.469,181300000.0
2005-11-28 22:01:00,205.475,205.489,205.459,205.465,222300002.0
2005-11-28 22:02:00,205.45,205.457,205.442,205.45,263399999.0
2005-11-28 22:03:00,205.452,205.452,205.431,205.431,108000000.0
2005-11-28 22:04:00,205.427,205.448,205.427,205.446,102000000.0
2005-11-28 22:05:00,205.443,205.445,205.43,205.43,70900000.0
2005-11-28 22:06:00,205.431,205.437,205.431,205.437,31100000.0
2005-11-28 22:07:00,205.44,205.483,205.44,205.483,34200000.0
2005-11-28 22:08:00,205.491,205.491,205.465,205.475,46300000.0
2005-11-28 22:09:00,205.481,205.498,205.472,205.481,39200000.0
2005-11-28 22:10:00,205.472,205.481,205.469,205.471,21000000.0
2005-11-28 22:11:00,205.468,205.483,205.468,205.468,62500000.0
2005-11-28 22:12:00,205.475,205.479,205.471,205.472,65600000.0
2005-11-28 22:13:00,205.471,205.471,205.455,205.466,43300000.0
2005-11-28 22:14:00,205.473,205.481,205.473,205.478,56800000.0
2005-11-28 22:15:00,205.493,205.577,205.493,205.558,150900001.0
2005-11-28 22:16:00,205.557,205.58,205.534,205.534,185400000.0
2005-11-28 22:17:00,205.53,205.603,205.53,205.554,41200000.0
2005-11-28 22:18:00,205.548,205.556,205.5,205.5,63200000.0
2005-11-28 22:19:00,205.502,205.537,205.502,205.533,41800000.0
2005-11-28 22:20:00,205.541,205.555,205.516,205.555,57200000.0
2005-11-28 22:21:00,205.549,205.549,205.516,205.532,58700000.0
2005-11-28 22:22:00,205.53,205.53,205.505,205.518,88600001.0
2005-11-28 22:23:00,205.51,205.511,205.472,205.492,91700000.0
2005-11-28 22:24:00,205.497,205.499,205.475,205.496,75400000.0
2005-11-28 22:25:00,205.479,205.495,205.467,205.49,60800001.0
2005-11-28 22:26:00,205.498,205.522,205.498,205.522,78399999.0
2005-11-28 22:27:00,205.523,205.551,205.522,205.543,200900001.0
2005-11-28 22:28:00,205.558,205.558,205.524,205.524,62200000.0
2005-11-28 22:29:00,205.517,205.517,205.476,205.477,184299999.0
2005-11-28 22:30:00,205.47,205.481,205.462,205.481,40600000.0
2005-11-28 22:31:00,205.474,205.474,205.46,205.471,43300000.0
2005-11-28 22:32:00,205.464,205.481,205.463,205.469,87700000.0
2005-11-28 22:33:00,205.479,205.503,205.461,205.484,216600001.0
2005-11-28 22:34:00,205.49,205.493,205.471,205.478,280700000.0
2005-11-28 22:35:00,205.487,205.487,205.468,205.468,56400000.0
2005-11-28 22:36:00,205.461,205.475,205.416,205.435,83700000.0
2005-11-28 22:37:00,205.434,205.434,205.388,205.425,62600000.0
2005-11-28 22:38:00,205.445,205.452,205.442,205.45,20700000.0
2005-11-28 22:39:00,205.457,205.483,205.457,205.462,49800000.0
2005-11-28 22:40:00,205.459,205.474,205.439,205.439,88400001.0
2005-11-28 22:41:00,205.446,205.467,205.427,205.467,56300000.0
2005-11-28 22:42:00,205.481,205.482,205.474,205.474,29600000.0
2005-11-28 22:43:00,205.48,205.483,205.47,205.47,118499999.0
2005-11-28 22:44:00,205.474,205.475,205.456,205.467,82299999.0
2005-11-28 22:45:00,205.472,205.485,205.464,205.485,108900001.0
2005-11-28 22:46:00,205.483,205.489,205.474,205.474,62900000.0
2005-11-28 22:47:00,205.462,205.473,205.452,205.452,60200000.0
2005-11-28 22:48:00,205.475,205.475,205.444,205.458,132700001.0
2005-11-28 22:49:00,205.456,205.459,205.444,205.444,37500000.0
2005-11-28 22:50:00,205.447,205.461,205.44,205.452,32900000.0
2005-11-28 22:51:00,205.437,205.437,205.412,205.423,80500000.0
2005-11-28 22:52:00,205.418,205.458,205.418,205.458,61600000.0
2005-11-28 22:53:00,205.48,205.489,205.442,205.489,90100000.0
2005-11-28 22:54:00,205.485,205.485,205.463,205.478,27900000.0
2005-11-28 22:55:00,205.47,205.479,205.463,205.478,68700000.0
2005-11-28 22:56:00,205.463,205.463,205.379,205.418,109400000.0
2005-11-28 22:57:00,205.438,205.485,205.43,205.485,90600000.0
2005-11-28 22:58:00,205.497,205.549,205.492,205.545,29600000.0
2005-11-28 22:59:00,205.538,205.569,205.538,205.564,53200000.0
2005-11-28 23:00:00,205.582,205.661,205.582,205.637,105200000.0
2005-11-28 23:01:00,205.647,205.653,205.619,205.644,24400000.0
2005-11-28 23:02:00,205.645,205.648,205.593,205.602,63100001.0
2005-11-28 23:03:00,205.585,205.593,205.555,205.555,62900000.0
2005-11-28 23:04:00,205.54,205.592,205.518,205.592,56000001.0
2005-11-28 23:05:00,205.589,205.591,205.552,205.565,55600000.0
2005-11-28 23:06:00,205.574,205.61,205.572,205.61,39800000.0
2005-11-28 23:07:00,205.592,205.592,205.512,205.512,31600000.0
2005-11-28 23:08:00,205.494,205.517,205.472,205.517,85600000.0
2005-11-28 23:09:00,205.519,205.519,205.481,205.499,31800000.0
2005-11-28 23:10:00,205.507,205.51,205.492,205.492,65700000.0
2005-11-28 23:11:00,205.485,205.497,205.464,205.469,47500000.0
2005-11-28 23:12:00,205.448,205.504,205.448,205.504,32600000.0
2005-11-28 23:13:00,205.531,205.552,205.531,205.552,21500000.0
2005-11-28 23:14:00,205.547,205.565,205.531,205.565,41200000.0
2005-11-28 23:15:00,205.559,205.574,205.541,205.567,53700000.0
2005-11-28 23:16:00,205.563,205.568,205.534,205.548,57100000.0
2005-11-28 23:17:00,205.55,205.56,205.547,205.552,65700000.0
2005-11-28 23:18:00,205.536,205.536,205.507,205.527,58400000.0
2005-11-28 23:19:00,205.542,205.572,205.542,205.563,60199998.0
2005-11-28 23:20:00,205.569,205.58,205.555,205.579,49400000.0
2005-11-28 23:21:00,205.593,205.609,205.573,205.588,54400000.0
2005-11-28 23:22:00,205.584,205.585,205.515,205.518,59400000.0
2005-11-28 23:23:00,205.515,205.551,205.505,205.549,30000000.0
2005-11-28 23:24:00,205.558,205.558,205.529,205.547,47300001.0
2005-11-28 23:25:00,205.544,205.548,205.527,205.527,23900000.0
2005-11-28 23:26:00,205.526,205.526,205.51,205.51,14700000.0
2005-11-28 23:27:00,205.522,205.534,205.516,205.528,35600000.0
2005-11-28 23:28:00,205.497,205.519,205.497,205.498,68500000.0
2005-11-28 23:29:00,205.497,205.517,205.493,205.499,40300000.0
2005-11-28 23:30:00,205.536,205.562,205.527,205.562,76800001.0
2005-11-28 23:31:00,205.558,205.558,205.492,205.525,55600001.0
2005-11-28 23:32:00,205.548,205.574,205.517,205.569,44300000.0
2005-11-28 23:33:00,205.575,205.588,205.559,205.588,53500000.0
2005-11-28 23:34:00,205.593,205.607,205.585,205.585,74899999.0
2005-11-28 23:35:00,205.6,205.616,205.593,205.605,51500000.0
2005-11-28 23:36:00,205.598,205.598,205.526,205.567,77799998.0
2005-11-28 23:37:00,205.58,205.58,205.532,205.532,28400000.0
2005-11-28 23:38:00,205.533,205.543,205.516,205.543,49800001.0
2005-11-28 23:39:00,205.547,205.548,205.538,205.548,29500000.0
2005-11-28 23:40:00,205.547,205.556,205.536,205.555,55400000.0
2005-11-28 23:41:00,205.568,205.572,205.552,205.563,25500000.0
2005-11-28 23:42:00,205.539,205.562,205.539,205.562,58600001.0
2005-11-28 23:43:00,205.558,205.558,205.539,205.552,70100000.0
2005-11-28 23:44:00,205.537,205.556,205.523,205.523,54700000.0
2005-11-28 23:45:00,205.531,205.554,205.531,205.542,81199999.0
2005-11-28 23:46:00,205.54,205.54,205.525,205.529,31000000.0
2005-11-28 23:47:00,205.521,205.528,205.507,205.523,43899999.0
2005-11-28 23:48:00,205.534,205.542,205.52,205.536,26200000.0
2005-11-28 23:49:00,205.531,205.563,205.528,205.563,64100000.0
2005-11-28 23:50:00,205.555,205.558,205.541,205.558,35000000.0
2005-11-28 23:51:00,205.564,205.568,205.548,205.558,34900000.0
2005-11-28 23:52:00,205.554,205.581,205.554,205.581,45200000.0
2005-11-28 23:53:00,205.595,205.6,205.58,205.58,37100000.0
2005-11-28 23:54:00,205.612,205.701,205.612,205.67,33699999.0
2005-11-28 23:55:00,205.664,205.664,205.594,205.594,18400000.0
2005-11-28 23:56:00,205.584,205.584,205.535,205.535,36800000.0
2005-11-28 23:57:00,205.51,205.521,205.506,205.521,42500000.0
2005-11-28 23:58:00,205.512,205.528,205.488,205.495,70000001.0
2005-11-28 23:59:00,205.498,205.498,205.487,205.496,23000000.0
2005-11-29 00:00:00,205.501,205.531,205.474,205.478,45200000.0
2005-11-29 00:01:00,205.533,205.559,205.494,205.556,67000001.0
2005-11-29 00:02:00,205.524,205.567,205.512,205.532,68499999.0
2005-11-29 00:03:00,205.57,205.628,205.561,205.628,52300000.0
2005-11-29 00:04:00,205.623,205.626,205.542,205.573,49500000.0
2005-11-29 00:05:00,205.549,205.592,205.544,205.578,32800000.0
2005-11-29 00:06:00,205.574,205.603,205.571,205.595,29500000.0
2005-11-29 00:07:00,205.624,205.624,205.557,205.593,77499999.0
2005-11-29 00:08:00,205.592,205.614,205.513,205.532,67000001.0
2005-11-29 00:09:00,205.555,205.563,205.52,205.559,41900000.0
2005-11-29 00:10:00,205.568,205.577,205.531,205.559,44800000.0
2005-11-29 00:11:00,205.557,205.616,205.553,205.613,78500001.0
2005-11-29 00:12:00,205.602,205.613,205.568,205.597,88600000.0
2005-11-29 00:13:00,205.607,205.64,205.57,205.636,49800000.0
2005-11-29 00:14:00,205.587,205.59,205.524,205.587,81000000.0
2005-11-29 00:15:00,205.531,205.578,205.523,205.534,46199999.0
2005-11-29 00:16:00,205.547,205.599,205.539,205.599,60600000.0
2005-11-29 00:17:00,205.563,205.629,205.545,205.629,35300000.0
2005-11-29 00:18:00,205.558,205.621,205.542,205.562,57500001.0
2005-11-29 00:19:00,205.548,205.592,205.536,205.56,62100000.0
2005-11-29 00:20:00,205.569,205.6,205.546,205.6,49100000.0
2005-11-29 00:21:00,205.573,205.617,205.561,205.593,49000000.0
2005-11-29 00:22:00,205.587,205.616,205.561,205.598,31600000.0
2005-11-29 00:23:00,205.652,205.652,205.569,205.575,59000001.0
2005-11-29 00:24:00,205.561,205.598,205.561,205.582,52000000.0
2005-11-29 00:25:00,205.607,205.618,205.559,205.559,65800002.0
2005-11-29 00:26:00,205.568,205.633,205.568,205.582,28700000.0
2005-11-29 00:27:00,205.593,205.614,205.568,205.574,54900000.0
2005-11-29 00:28:00,205.555,205.614,205.549,205.596,26300000.0
2005-11-29 00:29:00,205.592,205.605,205.547,205.6,38600000.0
2005-11-29 00:30:00,205.594,205.604,205.578,205.59,56000000.0
2005-11-29 00:31:00,205.591,205.605,205.591,205.598,28000000.0
2005-11-29 00:32:00,205.603,205.607,205.601,205.603,37000000.0
2005-11-29 00:33:00,205.613,205.628,205.611,205.612,42700000.0
2005-11-29 00:34:00,205.622,205.628,205.622,205.628,2800000.0
2005-11-29 00:35:00,205.624,205.646,205.618,205.646,62800000.0
2005-11-29 00:36:00,205.648,205.672,205.648,205.657,56199999.0
2005-11-29 00:37:00,205.648,205.659,205.629,205.629,36400000.0
2005-11-29 00:38:00,205.629,205.642,205.62,205.627,42300000.0
2005-11-29 00:39:00,205.624,205.624,205.607,205.609,48500001.0
2005-11-29 00:40:00,205.606,205.608,205.595,205.597,38900000.0
2005-11-29 00:41:00,205.6,205.604,205.596,205.599,29900001.0
2005-11-29 00:42:00,205.588,205.593,205.574,205.577,35200000.0
2005-11-29 00:43:00,205.588,205.596,205.58,205.585,32800001.0
2005-11-29 00:44:00,205.593,205.593,205.573,205.586,38000000.0
2005-11-29 00:45:00,205.567,205.573,205.567,205.573,4200000.0
2005-11-29 00:46:00,205.552,205.576,205.552,205.576,22600000.0
2005-11-29 00:47:00,205.583,205.583,205.554,205.555,54100000.0
2005-11-29 00:48:00,205.559,205.59,205.559,205.58,54300000.0
2005-11-29 00:49:00,205.572,205.587,205.565,205.565,68000000.0
2005-11-29 00:50:00,205.586,205.586,205.563,205.563,33600000.0
2005-11-29 00:51:00,205.572,205.572,205.549,205.55,46800000.0
2005-11-29 00:52:00,205.552,205.552,205.542,205.542,27100000.0
2005-11-29 00:53:00,205.542,205.555,205.542,205.55,43700000.0
2005-11-29 00:54:00,205.535,205.551,205.535,205.548,40300000.0
2005-11-29 00:55:00,205.546,205.551,205.538,205.543,35300000.0
2005-11-29 00:56:00,205.546,205.582,205.546,205.582,68500000.0
2005-11-29 00:57:00,205.581,205.595,205.552,205.564,52400000.0
2005-11-29 00:58:00,205.526,205.528,205.493,205.493,37300000.0
2005-11-29 00:59:00,205.478,205.478,205.414,205.431,68399998.0
2005-11-29 01:00:00,205.441,205.446,205.432,205.441,87600000.0
2005-11-29 01:01:00,205.437,205.451,205.437,205.438,58600001.0
2005-11-29 01:02:00,205.431,205.435,205.411,205.411,57199999.0
2005-11-29 01:03:00,205.394,205.408,205.394,205.397,26300000.0
2005-11-29 01:04:00,205.389,205.389,205.364,205.365,65000000.0
2005-11-29 01:05:00,205.37,205.38,205.355,205.358,70300000.0
2005-11-29 01:06:00,205.349,205.349,205.316,205.316,57800000.0
2005-11-29 01:07:00,205.313,205.325,205.313,205.325,35800000.0
2005-11-29 01:08:00,205.348,205.371,205.348,205.363,39300000.0
2005-11-29 01:09:00,205.367,205.375,205.359,205.359,43300000.0
2005-11-29 01:10:00,205.37,205.387,205.367,205.374,50200000.0
2005-11-29 01:11:00,205.377,205.386,205.357,205.36,96200001.0
2005-11-29 01:12:00,205.372,205.384,205.369,205.373,62800000.0
2005-11-29 01:13:00,205.375,205.416,205.365,205.416,22100000.0
2005-11-29 01:14:00,205.42,205.433,205.405,205.405,83899999.0
2005-11-29 01:15:00,205.429,205.46,205.429,205.46,18400000.0
2005-11-29 01:16:00,205.463,205.496,205.463,205.492,30200000.0
2005-11-29 01:17:00,205.503,205.522,205.497,205.505,54800000.0
2005-11-29 01:18:00,205.503,205.548,205.481,205.548,25300000.0
2005-11-29 01:19:00,205.556,205.576,205.541,205.576,70600000.0
2005-11-29 01:20:00,205.587,205.587,205.567,205.577,66700000.0
2005-11-29 01:21:00,205.586,205.588,205.569,205.58,41600000.0
2005-11-29 01:22:00,205.589,205.598,205.577,205.587,41199999.0
2005-11-29 01:23:00,205.584,205.613,205.584,205.605,71700000.0
2005-11-29 01:24:00,205.618,205.634,205.614,205.627,53600000.0
2005-11-29 01:25:00,205.605,205.605,205.583,205.583,46500001.0
2005-11-29 01:26:00,205.597,205.608,205.573,205.573,53900000.0
2005-11-29 01:27:00,205.574,205.588,205.574,205.575,32500000.0
2005-11-29 01:28:00,205.576,205.589,205.576,205.589,19800000.0
2005-11-29 01:29:00,205.592,205.6,205.575,205.576,61300000.0
2005-11-29 01:30:00,205.578,205.582,205.564,205.575,38499999.0
2005-11-29 01:31:00,205.57,205.581,205.564,205.564,57600000.0
2005-11-29 01:32:00,205.578,205.581,205.547,205.547,30200000.0
2005-11-29 01:33:00,205.531,205.534,205.518,205.531,73100000.0
2005-11-29 01:34:00,205.54,205.548,205.533,205.533,48400000.0
2005-11-29 01:35:00,205.536,205.556,205.536,205.549,44300001.0
2005-11-29 01:36:00,205.567,205.58,205.557,205.559,43300000.0
2005-11-29 01:37:00,205.57,205.57,205.555,205.555,40500000.0
2005-11-29 01:38:00,205.548,205.565,205.548,205.56,41400001.0
2005-11-29 01:39:00,205.56,205.575,205.553,205.558,51800001.0
2005-11-29 01:40:00,205.545,205.545,205.488,205.488,45400000.0
2005-11-29 01:41:00,205.473,205.473,205.458,205.461,16400000.0
2005-11-29 01:42:00,205.476,205.487,205.456,205.472,87300001.0
2005-11-29 01:43:00,205.465,205.494,205.465,205.48,48200000.0
2005-11-29 01:44:00,205.478,205.492,205.469,205.479,47400001.0
2005-11-29 01:45:00,205.481,205.509,205.48,205.5,45500000.0
2005-11-29 01:46:00,205.51,205.526,205.48,205.497,77300001.0
2005-11-29 01:47:00,205.475,205.484,205.465,205.467,40000000.0
2005-11-29 01:48:00,205.453,205.467,205.427,205.427,31900000.0
2005-11-29 01:49:00,205.438,205.446,205.419,205.435,48000000.0
2005-11-29 01:50:00,205.445,205.482,205.44,205.471,69299999.0
2005-11-29 01:51:00,205.441,205.458,205.427,205.458,40100000.0
2005-11-29 01:52:00,205.454,205.48,205.454,205.48,25700000.0
2005-11-29 01:53:00,205.486,205.517,205.481,205.507,49300000.0
2005-11-29 01:54:00,205.521,205.543,205.505,205.53,86800000.0
2005-11-29 01:55:00,205.534,205.542,205.524,205.531,96000000.0
2005-11-29 01:56:00,205.522,205.522,205.5,205.5,37800000.0
2005-11-29 01:57:00,205.495,205.501,205.485,205.492,44000000.0
2005-11-29 01:58:00,205.506,205.506,205.477,205.481,26300000.0
2005-11-29 01:59:00,205.494,205.507,205.487,205.487,42200000.0
2005-11-29 02:00:00,205.491,205.491,205.432,205.466,57100000.0
2005-11-29 02:01:00,205.465,205.471,205.451,205.46,46600000.0
2005-11-29 02:02:00,205.48,205.492,205.451,205.492,15200000.0
2005-11-29 02:03:00,205.505,205.51,205.495,205.505,48300000.0
2005-11-29 02:04:00,205.5,205.5,205.452,205.463,31500000.0
2005-11-29 02:05:00,205.482,205.495,205.471,205.482,36100000.0
2005-11-29 02:06:00,205.488,205.495,205.475,205.475,43000000.0
2005-11-29 02:07:00,205.469,205.469,205.445,205.445,20300000.0
2005-11-29 02:08:00,205.454,205.483,205.454,205.461,60900000.0
2005-11-29 02:09:00,205.458,205.482,205.457,205.465,39100000.0
2005-11-29 02:10:00,205.46,205.471,205.456,205.471,95000000.0
2005-11-29 02:11:00,205.467,205.474,205.46,205.46,50200000.0
2005-11-29 02:12:00,205.46,205.497,205.46,205.48,35500000.0
2005-11-29 02:13:00,205.482,205.503,205.482,205.487,27400000.0
2005-11-29 02:14:00,205.484,205.488,205.462,205.48,67600000.0
2005-11-29 02:15:00,205.485,205.502,205.483,205.483,53100000.0
2005-11-29 02:16:00,205.477,205.496,205.477,205.488,71299999.0
2005-11-29 02:17:00,205.498,205.498,205.422,205.423,78799999.0
2005-11-29 02:18:00,205.417,205.436,205.398,205.401,58900001.0
2005-11-29 02:19:00,205.393,205.395,205.374,205.387,27000000.0
2005-11-29 02:20:00,205.378,205.419,205.376,205.416,36000000.0
2005-11-29 02:21:00,205.415,205.415,205.392,205.407,35000000.0
2005-11-29 02:22:00,205.409,205.425,205.396,205.396,41100000.0
2005-11-29 02:23:00,205.398,205.419,205.375,205.412,43600000.0
2005-11-29 02:24:00,205.414,205.476,205.407,205.444,65999999.0
2005-11-29 02:25:00,205.448,205.462,205.423,205.462,65800000.0
2005-11-29 02:26:00,205.471,205.471,205.438,205.445,75500000.0
2005-11-29 02:27:00,205.449,205.476,205.449,205.476,52600000.0
2005-11-29 02:28:00,205.491,205.496,205.468,205.475,73800001.0
2005-11-29 02:29:00,205.476,205.505,205.472,205.501,27400000.0
2005-11-29 02:30:00,205.503,205.554,205.503,205.554,43800000.0
2005-11-29 02:31:00,205.571,205.571,205.535,205.555,33600000.0
2005-11-29 02:32:00,205.572,205.579,205.526,205.526,26800000.0
2005-11-29 02:33:00,205.526,205.54,205.517,205.517,57000001.0
2005-11-29 02:34:00,205.509,205.513,205.491,205.498,75600000.0
2005-11-29 02:35:00,205.492,205.494,205.476,205.485,83100001.0
2005-11-29 02:36:00,205.489,205.502,205.479,205.502,40900000.0
2005-11-29 02:37:00,205.511,205.544,205.51,205.544,57700000.0
2005-11-29 02:38:00,205.537,205.546,205.521,205.543,36900000.0
2005-11-29 02:39:00,205.56,205.592,205.559,205.58,61200000.0
2005-11-29 02:40:00,205.573,205.593,205.56,205.584,68300001.0
2005-11-29 02:41:00,205.602,205.602,205.55,205.595,54100000.0
2005-11-29 02:42:00,205.597,205.61,205.586,205.586,34600001.0
2005-11-29 02:43:00,205.588,205.588,205.553,205.567,40100000.0
2005-11-29 02:44:00,205.559,205.579,205.559,205.57,74800000.0
2005-11-29 02:45:00,205.556,205.59,205.556,205.59,81800001.0
2005-11-29 02:46:00,205.587,205.609,205.587,205.609,36500000.0
2005-11-29 02:47:00,205.608,205.608,205.594,205.598,23000000.0
2005-11-29 02:48:00,205.592,205.619,205.589,205.595,99199999.0
2005-11-29 02:49:00,205.587,205.587,205.563,205.587,42300000.0
2005-11-29 02:50:00,205.603,205.664,205.603,205.625,40000000.0
2005-11-29 02:51:00,205.637,205.637,205.574,205.574,16100000.0
2005-11-29 02:52:00,205.538,205.538,205.491,205.506,29600000.0
2005-11-29 02:53:00,205.495,205.51,205.478,205.509,79900000.0
2005-11-29 02:54:00,205.518,205.58,205.518,205.58,44199999.0
2005-11-29 02:55:00,205.531,205.531,205.466,205.5,35200000.0
2005-11-29 02:56:00,205.488,205.518,205.48,205.504,42600000.0
2005-11-29 02:57:00,205.507,205.54,205.505,205.54,48899999.0
2005-11-29 02:58:00,205.557,205.557,205.521,205.529,39600000.0
2005-11-29 02:59:00,205.517,205.523,205.504,205.518,55199999.0
2005-11-29 03:00:00,205.508,205.545,205.508,205.539,35000000.0
2005-11-29 03:01:00,205.555,205.555,205.532,205.544,47799999.0
2005-11-29 03:02:00,205.552,205.559,205.51,205.51,64700000.0
2005-11-29 03:03:00,205.509,205.509,205.497,205.5,17700000.0
2005-11-29 03:04:00,205.51,205.52,205.498,205.515,54400000.0
2005-11-29 03:05:00,205.536,205.586,205.536,205.574,24000000.0
2005-11-29 03:06:00,205.575,205.593,205.567,205.593,55999999.0
2005-11-29 03:07:00,205.573,205.573,205.554,205.555,55300000.0
2005-11-29 03:08:00,205.566,205.602,205.564,205.596,42099999.0
2005-11-29 03:09:00,205.602,205.602,205.58,205.59,66199999.0
2005-11-29 03:10:00,205.568,205.601,205.56,205.588,50699999.0
2005-11-29 03:11:00,205.59,205.59,205.572,205.574,46400000.0
2005-11-29 03:12:00,205.58,205.58,205.568,205.57,45700001.0
2005-11-29 03:13:00,205.579,205.604,205.568,205.598,29400000.0
2005-11-29 03:14:00,205.596,205.601,205.574,205.574,53799999.0
2005-11-29 03:15:00,205.578,205.605,205.575,205.601,27700000.0
2005-11-29 03:16:00,205.613,205.639,205.613,205.638,27700000.0
2005-11-29 03:17:00,205.62,205.675,205.608,205.675,63399999.0
2005-11-29 03:18:00,205.687,205.687,205.629,205.629,20300000.0
2005-11-29 03:19:00,205.622,205.629,205.613,205.625,47500000.0
2005-11-29 03:20:00,205.606,205.609,205.588,205.588,34400000.0
2005-11-29 03:21:00,205.579,205.588,205.555,205.558,43000000.0
2005-11-29 03:22:00,205.548,205.556,205.531,205.543,54900000.0
2005-11-29 03:23:00,205.56,205.56,205.54,205.54,97700000.0
2005-11-29 03:24:00,205.552,205.56,205.545,205.558,81500000.0
2005-11-29 03:25:00,205.55,205.56,205.542,205.55,71700000.0
2005-11-29 03:26:00,205.515,205.515,205.459,205.503,19300000.0
2005-11-29 03:27:00,205.542,205.63,205.542,205.621,45300001.0
2005-11-29 03:28:00,205.645,205.671,205.599,205.615,40000000.0
2005-11-29 03:29:00,205.633,205.668,205.633,205.668,42500000.0
2005-11-29 03:30:00,205.67,205.688,205.635,205.635,30700000.0
2005-11-29 03:31:00,205.668,205.684,205.628,205.657,42100000.0
2005-11-29 03:32:00,205.67,205.708,205.67,205.706,59400001.0
2005-11-29 03:33:00,205.702,205.702,205.608,205.608,50100000.0
2005-11-29 03:34:00,205.607,205.632,205.59,205.615,79900001.0
2005-11-29 03:35:00,205.619,205.653,205.61,205.61,50900000.0
2005-11-29 03:36:00,205.616,205.631,205.597,205.597,61099999.0
2005-11-29 03:37:00,205.617,205.628,205.617,205.628,56400001.0
2005-11-29 03:38:00,205.637,205.637,205.58,205.6,74700001.0
2005-11-29 03:39:00,205.589,205.631,205.577,205.586,115800000.0
2005-11-29 03:40:00,205.562,205.587,205.545,205.558,71900001.0
2005-11-29 03:41:00,205.552,205.552,205.521,205.538,62100001.0
2005-11-29 03:42:00,205.542,205.56,205.529,205.557,69000000.0
2005-11-29 03:43:00,205.582,205.628,205.582,205.611,50700000.0
2005-11-29 03:44:00,205.605,205.605,205.575,205.592,44800000.0
2005-11-29 03:45:00,205.607,205.607,205.584,205.589,62699999.0
2005-11-29 03:46:00,205.573,205.59,205.573,205.583,46800000.0
2005-11-29 03:47:00,205.601,205.607,205.565,205.578,71000000.0
2005-11-29 03:48:00,205.534,205.534,205.463,205.483,18300000.0
2005-11-29 03:49:00,205.472,205.477,205.462,205.472,27800000.0
2005-11-29 03:50:00,205.473,205.487,205.473,205.487,4100000.0
2005-11-29 03:51:00,205.487,205.495,205.479,205.482,25100000.0
2005-11-29 03:52:00,205.478,205.478,205.456,205.467,49499999.0
2005-11-29 03:53:00,205.471,205.497,205.471,205.497,52500000.0
2005-11-29 03:54:00,205.51,205.518,205.51,205.517,37400000.0
2005-11-29 03:55:00,205.537,205.54,205.523,205.532,25600000.0
2005-11-29 03:56:00,205.519,205.547,205.519,205.539,33800000.0
2005-11-29 03:57:00,205.534,205.549,205.521,205.525,73100000.0
2005-11-29 03:58:00,205.528,205.546,205.528,205.535,65000000.0
2005-11-29 03:59:00,205.53,205.54,205.525,205.53,28600000.0
2005-11-29 04:00:00,205.525,205.528,205.519,205.522,38300000.0
2005-11-29 04:01:00,205.516,205.517,205.487,205.487,59799999.0
2005-11-29 04:02:00,205.484,205.528,205.479,205.521,61900000.0
2005-11-29 04:03:00,205.524,205.541,205.524,205.541,27200000.0
2005-11-29 04:04:00,205.521,205.521,205.497,205.512,51900000.0
2005-11-29 04:05:00,205.512,205.522,205.501,205.516,70400000.0
2005-11-29 04:06:00,205.535,205.57,205.535,205.549,31400000.0
2005-11-29 04:07:00,205.562,205.568,205.543,205.564,74600001.0
2005-11-29 04:08:00,205.572,205.572,205.535,205.56,68600000.0
2005-11-29 04:09:00,205.545,205.545,205.507,205.507,62399999.0
2005-11-29 04:10:00,205.532,205.597,205.532,205.587,44400000.0
2005-11-29 04:11:00,205.602,205.607,205.559,205.559,91300001.0
2005-11-29 04:12:00,205.561,205.64,205.561,205.64,54999999.0
2005-11-29 04:13:00,205.64,205.64,205.618,205.634,36400000.0
2005-11-29 04:14:00,205.637,205.69,205.637,205.69,46400000.0
2005-11-29 04:15:00,205.692,205.692,205.644,205.673,39800000.0
2005-11-29 04:16:00,205.656,205.68,205.646,205.662,49900000.0
2005-11-29 04:17:00,205.654,205.663,205.646,205.663,70700001.0
2005-11-29 04:18:00,205.65,205.675,205.65,205.675,23000000.0
2005-11-29 04:19:00,205.682,205.69,205.668,205.69,36300000.0
2005-11-29 04:20:00,205.684,205.737,205.684,205.73,79200001.0
2005-11-29 04:21:00,205.733,205.734,205.718,205.718,13600000.0
2005-11-29 04:22:00,205.699,205.7,205.68,205.683,50600001.0
2005-11-29 04:23:00,205.693,205.697,205.675,205.692,53699999.0
2005-11-29 04:24:00,205.722,205.722,205.679,205.688,62700000.0
2005-11-29 04:25:00,205.663,205.696,205.663,205.69,40700000.0
2005-11-29 04:26:00,205.695,205.696,205.661,205.666,46200000.0
2005-11-29 04:27:00,205.643,205.663,205.634,205.642,24800000.0
2005-11-29 04:28:00,205.644,205.674,205.644,205.653,30400000.0
2005-11-29 04:29:00,205.649,205.665,205.644,205.657,38700000.0
2005-11-29 04:30:00,205.67,205.679,205.666,205.672,63699999.0
2005-11-29 04:31:00,205.673,205.673,205.653,205.661,67700000.0
2005-11-29 04:32:00,205.665,205.673,205.658,205.658,62500000.0
2005-11-29 04:33:00,205.643,205.69,205.643,205.69,46100000.0
2005-11-29 04:34:00,205.69,205.719,205.683,205.713,30100000.0
2005-11-29 04:35:00,205.707,205.707,205.693,205.693,7100000.0
2005-11-29 04:36:00,205.68,205.705,205.68,205.7,48900000.0
2005-11-29 04:37:00,205.705,205.724,205.705,205.71,42600000.0
2005-11-29 04:38:00,205.712,205.712,205.676,205.695,47200000.0
2005-11-29 04:39:00,205.708,205.727,205.703,205.727,54000000.0
2005-11-29 04:40:00,205.722,205.722,205.686,205.714,63400000.0
2005-11-29 04:41:00,205.734,205.742,205.723,205.731,35200000.0
2005-11-29 04:42:00,205.725,205.725,205.701,205.712,52800000.0
2005-11-29 04:43:00,205.726,205.726,205.696,205.698,51900000.0
2005-11-29 04:44:00,205.718,205.739,205.716,205.73,39300000.0
2005-11-29 04:45:00,205.718,205.741,205.708,205.708,31500000.0
2005-11-29 04:46:00,205.693,205.693,205.676,205.676,58600000.0
2005-11-29 04:47:00,205.695,205.706,205.673,205.679,35100000.0
2005-11-29 04:48:00,205.689,205.689,205.652,205.652,32100000.0
2005-11-29 04:49:00,205.659,205.667,205.641,205.651,71300000.0
2005-11-29 04:50:00,205.637,205.637,205.601,205.624,52400000.0
2005-11-29 04:51:00,205.633,205.651,205.623,205.651,20000000.0
2005-11-29 04:52:00,205.646,205.647,205.622,205.623,57600001.0
2005-11-29 04:53:00,205.634,205.645,205.621,205.627,58400000.0
2005-11-29 04:54:00,205.634,205.637,205.618,205.637,31800000.0
2005-11-29 04:55:00,205.637,205.637,205.562,205.562,107800001.0
2005-11-29 04:56:00,205.559,205.645,205.552,205.619,37800001.0
2005-11-29 04:57:00,205.63,205.655,205.606,205.628,64500001.0
2005-11-29 04:58:00,205.626,205.645,205.463,205.463,66499999.0
2005-11-29 04:59:00,205.426,205.458,205.422,205.449,79199999.0
2005-11-29 05:00:00,205.443,205.469,205.429,205.455,29300000.0
2005-11-29 05:01:00,205.459,205.471,205.443,205.463,38300000.0
2005-11-29 05:02:00,205.458,205.487,205.42,205.42,51600000.0
2005-11-29 05:03:00,205.437,205.442,205.43,205.431,13400000.0
2005-11-29 05:04:00,205.425,205.428,205.403,205.403,39300000.0
2005-11-29 05:05:00,205.4,205.407,205.387,205.404,40200000.0
2005-11-29 05:06:00,205.405,205.426,205.405,205.415,67099999.0
2005-11-29 05:07:00,205.445,205.445,205.445,205.445,13100000.0
2005-11-29 05:08:00,205.457,205.495,205.457,205.471,42800000.0
2005-11-29 05:09:00,205.47,205.5,205.47,205.5,81000000.0
2005-11-29 05:10:00,205.49,205.49,205.453,205.453,59700000.0
2005-11-29 05:11:00,205.452,205.455,205.427,205.437,57300000.0
2005-11-29 05:12:00,205.415,205.436,205.405,205.436,33600000.0
2005-11-29 05:13:00,205.44,205.455,205.43,205.435,43200000.0
2005-11-29 05:14:00,205.444,205.448,205.427,205.43,73700000.0
2005-11-29 05:15:00,205.406,205.406,205.384,205.4,33200000.0
2005-11-29 05:16:00,205.409,205.409,205.389,205.402,44799999.0
2005-11-29 05:17:00,205.386,205.397,205.378,205.391,29500000.0
2005-11-29 05:18:00,205.4,205.422,205.4,205.414,29400000.0
2005-11-29 05:19:00,205.418,205.423,205.405,205.413,63300000.0
2005-11-29 05:20:00,205.418,205.436,205.396,205.436,67700000.0
2005-11-29 05:21:00,205.442,205.459,205.442,205.445,34000000.0
2005-11-29 05:22:00,205.462,205.478,205.453,205.453,54300000.0
2005-11-29 05:23:00,205.448,205.448,205.412,205.412,47900000.0
2005-11-29 05:24:00,205.411,205.411,205.373,205.373,66300001.0
2005-11-29 05:25:00,205.38,205.405,205.38,205.4,52000000.0
2005-11-29 05:26:00,205.384,205.384,205.367,205.373,43400000.0
2005-11-29 05:27:00,205.384,205.423,205.384,205.401,51100001.0
2005-11-29 05:28:00,205.4,205.4,205.373,205.394,29700000.0
2005-11-29 05:29:00,205.399,205.412,205.391,205.391,45200001.0
2005-11-29 05:30:00,205.411,205.425,205.41,205.425,12700000.0
2005-11-29 05:31:00,205.421,205.432,205.416,205.422,18700000.0
2005-11-29 05:32:00,205.422,205.422,205.375,205.375,68500000.0
2005-11-29 05:33:00,205.371,205.416,205.371,205.398,49800000.0
2005-11-29 05:34:00,205.408,205.412,205.408,205.412,11200000.0
2005-11-29 05:35:00,205.421,205.421,205.396,205.402,47700000.0
2005-11-29 05:36:00,205.395,205.415,205.395,205.402,42500000.0
2005-11-29 05:37:00,205.403,205.405,205.38,205.391,55400000.0
2005-11-29 05:38:00,205.394,205.418,205.394,205.418,36700000.0
2005-11-29 05:39:00,205.42,205.425,205.418,205.418,59000001.0
2005-11-29 05:40:00,205.424,205.434,205.424,205.434,80899999.0
2005-11-29 05:41:00,205.435,205.441,205.423,205.43,73400000.0
2005-11-29 05:42:00,205.419,205.425,205.404,205.424,22900000.0
2005-11-29 05:43:00,205.412,205.425,205.407,205.425,61100000.0
2005-11-29 05:44:00,205.44,205.442,205.42,205.442,54300000.0
2005-11-29 05:45:00,205.441,205.441,205.427,205.43,77300001.0
2005-11-29 05:46:00,205.416,205.436,205.416,205.423,62499999.0
2005-11-29 05:47:00,205.422,205.433,205.42,205.43,22400000.0
2005-11-29 05:48:00,205.428,205.432,205.414,205.43,71600000.0
2005-11-29 05:49:00,205.43,205.437,205.416,205.437,56699999.0
2005-11-29 05:50:00,205.424,205.437,205.422,205.425,47600000.0
2005-11-29 05:51:00,205.424,205.437,205.406,205.412,21300000.0
2005-11-29 05:52:00,205.435,205.435,205.388,205.405,34800000.0
2005-11-29 05:53:00,205.385,205.441,205.383,205.441,25200000.0
2005-11-29 05:54:00,205.435,205.435,205.43,205.43,6400000.0
2005-11-29 05:55:00,205.405,205.425,205.405,205.41,68600000.0
2005-11-29 05:56:00,205.411,205.432,205.41,205.414,75099999.0
2005-11-29 05:57:00,205.431,205.431,205.406,205.408,58600000.0
2005-11-29 05:58:00,205.42,205.429,205.411,205.413,56900000.0
2005-11-29 05:59:00,205.414,205.434,205.412,205.412,76500000.0
2005-11-29 06:00:00,205.42,205.436,205.403,205.407,40400000.0
2005-11-29 06:01:00,205.418,205.427,205.404,205.417,68000000.0
2005-11-29 06:02:00,205.421,205.432,205.418,205.432,44500000.0
2005-11-29 06:03:00,205.42,205.43,205.42,205.43,25900000.0
2005-11-29 06:04:00,205.43,205.44,205.425,205.438,39800000.0
2005-11-29 06:05:00,205.443,205.456,205.443,205.456,25500000.0
2005-11-29 06:06:00,205.45,205.463,205.434,205.454,58700000.0
2005-11-29 06:07:00,205.454,205.461,205.444,205.461,31100000.0
2005-11-29 06:08:00,205.45,205.455,205.447,205.453,59800000.0
2005-11-29 06:09:00,205.44,205.447,205.432,205.432,30900000.0
2005-11-29 06:10:00,205.429,205.439,205.415,205.436,59700000.0
2005-11-29 06:11:00,205.441,205.468,205.441,205.457,26600000.0
2005-11-29 06:12:00,205.469,205.469,205.43,205.43,47000000.0
2005-11-29 06:13:00,205.423,205.445,205.417,205.445,55500001.0
2005-11-29 06:14:00,205.443,205.45,205.432,205.443,86699999.0
2005-11-29 06:15:00,205.44,205.44,205.435,205.44,46900000.0
2005-11-29 06:16:00,205.449,205.461,205.449,205.452,43200000.0
2005-11-29 06:17:00,205.455,205.456,205.44,205.456,27300000.0
2005-11-29 06:18:00,205.449,205.459,205.449,205.455,20000000.0
2005-11-29 06:19:00,205.477,205.485,205.462,205.472,43100000.0
2005-11-29 06:20:00,205.481,205.481,205.456,205.462,52800000.0
2005-11-29 06:21:00,205.447,205.464,205.447,205.452,29400000.0
2005-11-29 06:22:00,205.464,205.49,205.464,205.469,26000000.0
2005-11-29 06:23:00,205.486,205.486,205.461,205.461,67700001.0
2005-11-29 06:24:00,205.448,205.462,205.448,205.45,50100001.0
2005-11-29 06:25:00,205.453,205.47,205.453,205.455,62400001.0
2005-11-29 06:26:00,205.45,205.464,205.445,205.45,82600000.0
2005-11-29 06:27:00,205.425,205.435,205.414,205.421,45200000.0
2005-11-29 06:28:00,205.417,205.451,205.417,205.443,83200000.0
2005-11-29 06:29:00,205.443,205.458,205.432,205.445,113900001.0
2005-11-29 06:30:00,205.445,205.455,205.445,205.446,29100000.0
2005-11-29 06:31:00,205.448,205.448,205.43,205.43,35800000.0
2005-11-29 06:32:00,205.426,205.439,205.424,205.424,38500000.0
2005-11-29 06:33:00,205.427,205.435,205.42,205.43,44000000.0
2005-11-29 06:34:00,205.422,205.431,205.41,205.431,37900000.0
2005-11-29 06:35:00,205.433,205.483,205.433,205.479,43600000.0
2005-11-29 06:36:00,205.486,205.488,205.47,205.47,45900000.0
2005-11-29 06:37:00,205.467,205.475,205.452,205.452,21700000.0
2005-11-29 06:38:00,205.455,205.47,205.454,205.463,44500000.0
2005-11-29 06:39:00,205.466,205.482,205.463,205.463,83900000.0
2005-11-29 06:40:00,205.461,205.477,205.459,205.475,87099999.0
2005-11-29 06:41:00,205.466,205.514,205.466,205.514,42700001.0
2005-11-29 06:42:00,205.521,205.521,205.486,205.493,69599998.0
2005-11-29 06:43:00,205.484,205.499,205.482,205.49,25000000.0
2005-11-29 06:44:00,205.491,205.492,205.486,205.488,27300000.0
2005-11-29 06:45:00,205.483,205.487,205.475,205.487,60599999.0
2005-11-29 06:46:00,205.473,205.493,205.47,205.488,76800000.0
2005-11-29 06:47:00,205.485,205.515,205.485,205.515,12400000.0
2005-11-29 06:48:00,205.511,205.511,205.471,205.494,72000000.0
2005-11-29 06:49:00,205.471,205.486,205.457,205.457,41100000.0
2005-11-29 06:50:00,205.457,205.458,205.439,205.45,64600001.0
2005-11-29 06:51:00,205.464,205.475,205.447,205.462,76699998.0
2005-11-29 06:52:00,205.46,205.465,205.457,205.46,106200002.0
2005-11-29 06:53:00,205.467,205.487,205.465,205.487,25500000.0
2005-11-29 06:54:00,205.462,205.478,205.462,205.471,55400000.0
2005-11-29 06:55:00,205.461,205.473,205.446,205.473,50200000.0
2005-11-29 06:56:00,205.482,205.482,205.455,205.465,22400000.0
2005-11-29 06:57:00,205.475,205.475,205.45,205.455,35100001.0
2005-11-29 06:58:00,205.428,205.44,205.428,205.44,25900000.0
2005-11-29 06:59:00,205.438,205.456,205.432,205.44,42700000.0
2005-11-29 07:00:00,205.434,205.455,205.427,205.429,39100000.0
2005-11-29 07:01:00,205.441,205.468,205.441,205.46,25200000.0
2005-11-29 07:02:00,205.452,205.47,205.451,205.465,47000000.0
2005-11-29 07:03:00,205.463,205.463,205.448,205.457,46100000.0
2005-11-29 07:04:00,205.447,205.46,205.427,205.427,20500000.0
2005-11-29 07:05:00,205.425,205.438,205.417,205.419,94400001.0
2005-11-29 07:06:00,205.412,205.42,205.4,205.4,43800000.0
2005-11-29 07:07:00,205.41,205.415,205.405,205.405,59600000.0
2005-11-29 07:08:00,205.428,205.428,205.399,205.401,38000001.0
2005-11-29 07:09:00,205.406,205.452,205.406,205.437,41700000.0
2005-11-29 07:10:00,205.445,205.467,205.441,205.444,55700000.0
2005-11-29 07:11:00,205.435,205.435,205.412,205.429,26700000.0
2005-11-29 07:12:00,205.434,205.447,205.421,205.447,32600000.0
2005-11-29 07:13:00,205.43,205.444,205.424,205.424,65800000.0
2005-11-29 07:14:00,205.41,205.42,205.393,205.393,111700001.0
2005-11-29 07:15:00,205.389,205.394,205.375,205.376,49900000.0
2005-11-29 07:16:00,205.393,205.418,205.393,205.418,23900000.0
2005-11-29 07:17:00,205.44,205.454,205.435,205.435,38000001.0
2005-11-29 07:18:00,205.44,205.455,205.44,205.452,24800000.0
2005-11-29 07:19:00,205.486,205.543,205.486,205.535,40200000.0
2005-11-29 07:20:00,205.528,205.57,205.522,205.57,18300000.0
2005-11-29 07:21:00,205.543,205.543,205.509,205.528,46500000.0
2005-11-29 07:22:00,205.531,205.532,205.511,205.511,28300000.0
2005-11-29 07:23:00,205.506,205.506,205.478,205.493,49600000.0
2005-11-29 07:24:00,205.477,205.477,205.419,205.422,40400000.0
2005-11-29 07:25:00,205.413,205.453,205.413,205.44,49200001.0
2005-11-29 07:26:00,205.45,205.459,205.441,205.446,38200000.0
2005-11-29 07:27:00,205.443,205.48,205.443,205.48,36600000.0
2005-11-29 07:28:00,205.491,205.493,205.478,205.491,37700000.0
2005-11-29 07:29:00,205.515,205.53,205.504,205.53,100500001.0
2005-11-29 07:30:00,205.531,205.55,205.527,205.534,55500001.0
2005-11-29 07:31:00,205.526,205.526,205.478,205.498,88899999.0
2005-11-29 07:32:00,205.487,205.487,205.468,205.473,66000000.0
2005-11-29 07:33:00,205.452,205.47,205.452,205.452,18700000.0
2005-11-29 07:34:00,205.454,205.473,205.452,205.465,29700000.0
2005-11-29 07:35:00,205.475,205.475,205.463,205.473,48900000.0
2005-11-29 07:36:00,205.47,205.47,205.438,205.456,36500000.0
2005-11-29 07:37:00,205.45,205.454,205.437,205.442,61200000.0
2005-11-29 07:38:00,205.426,205.435,205.422,205.433,45500000.0
2005-11-29 07:39:00,205.428,205.446,205.418,205.438,56400000.0
2005-11-29 07:40:00,205.452,205.455,205.421,205.421,70500000.0
2005-11-29 07:41:00,205.421,205.44,205.421,205.44,40400000.0
2005-11-29 07:42:00,205.443,205.443,205.41,205.41,13200000.0
2005-11-29 07:43:00,205.409,205.437,205.408,205.436,45800001.0
2005-11-29 07:44:00,205.432,205.432,205.399,205.399,33700000.0
2005-11-29 07:45:00,205.399,205.417,205.387,205.41,48800000.0
2005-11-29 07:46:00,205.414,205.424,205.401,205.423,84399999.0
2005-11-29 07:47:00,205.422,205.422,205.394,205.414,76200000.0
2005-11-29 07:48:00,205.408,205.442,205.408,205.429,87000000.0
2005-11-29 07:49:00,205.427,205.436,205.425,205.435,25699999.0
2005-11-29 07:50:00,205.449,205.456,205.445,205.445,50900000.0
2005-11-29 07:51:00,205.461,205.471,205.438,205.466,97500001.0
2005-11-29 07:52:00,205.45,205.466,205.44,205.447,88899998.0
2005-11-29 07:53:00,205.453,205.47,205.451,205.47,58300001.0
2005-11-29 07:54:00,205.466,205.47,205.459,205.459,20100000.0
2005-11-29 07:55:00,205.435,205.477,205.435,205.46,34000000.0
2005-11-29 07:56:00,205.466,205.473,205.454,205.46,76900000.0
2005-11-29 07:57:00,205.464,205.491,205.464,205.466,61700000.0
2005-11-29 07:58:00,205.467,205.487,205.467,205.477,72899999.0
2005-11-29 07:59:00,205.488,205.499,205.488,205.49,60599999.0
2005-11-29 08:00:00,205.481,205.488,205.475,205.481,36200000.0
2005-11-29 08:01:00,205.482,205.482,205.463,205.471,33500000.0
2005-11-29 08:02:00,205.467,205.467,205.408,205.434,83800001.0
2005-11-29 08:03:00,205.432,205.457,205.429,205.432,54099999.0
2005-11-29 08:04:00,205.406,205.437,205.402,205.427,66900000.0
2005-11-29 08:05:00,205.437,205.453,205.437,205.441,45400000.0
2005-11-29 08:06:00,205.453,205.458,205.445,205.458,18100000.0
2005-11-29 08:07:00,205.443,205.455,205.443,205.446,31700000.0
2005-11-29 08:08:00,205.452,205.453,205.428,205.428,71700001.0
2005-11-29 08:09:00,205.445,205.449,205.431,205.436,39800000.0
2005-11-29 08:10:00,205.44,205.445,205.43,205.435,52600000.0
2005-11-29 08:11:00,205.457,205.457,205.45,205.45,76100001.0
2005-11-29 08:12:00,205.462,205.492,205.462,205.471,64200001.0
2005-11-29 08:13:00,205.481,205.493,205.467,205.467,20600000.0
2005-11-29 08:14:00,205.447,205.447,205.415,205.415,16600000.0
2005-11-29 08:15:00,205.409,205.421,205.391,205.421,37000000.0
2005-11-29 08:16:00,205.417,205.417,205.392,205.393,29100000.0
2005-11-29 08:17:00,205.403,205.427,205.403,205.427,61400000.0
2005-11-29 08:18:00,205.425,205.425,205.416,205.425,20200000.0
2005-11-29 08:19:00,205.45,205.454,205.441,205.445,48700000.0
2005-11-29 08:20:00,205.454,205.46,205.436,205.46,57600001.0
2005-11-29 08:21:00,205.457,205.476,205.446,205.476,61600000.0
2005-11-29 08:22:00,205.468,205.468,205.426,205.427,7500000.0
2005-11-29 08:23:00,205.428,205.445,205.423,205.437,64200001.0
2005-11-29 08:24:00,205.431,205.431,205.391,205.424,67200000.0
2005-11-29 08:25:00,205.42,205.439,205.417,205.433,41600000.0
2005-11-29 08:26:00,205.437,205.448,205.428,205.437,37100000.0
2005-11-29 08:27:00,205.428,205.428,205.394,205.397,26300000.0
2005-11-29 08:28:00,205.402,205.402,205.374,205.383,74500001.0
2005-11-29 08:29:00,205.401,205.433,205.401,205.412,39500000.0
2005-11-29 08:30:00,205.407,205.44,205.407,205.425,33400000.0
2005-11-29 08:31:00,205.422,205.443,205.422,205.44,58299999.0
2005-11-29 08:32:00,205.452,205.462,205.428,205.435,31299999.0
2005-11-29 08:33:00,205.433,205.445,205.407,205.411,33100000.0
2005-11-29 08:34:00,205.429,205.433,205.413,205.433,111399999.0
2005-11-29 08:35:00,205.421,205.444,205.421,205.444,46100001.0
2005-11-29 08:36:00,205.44,205.45,205.435,205.45,23500000.0
2005-11-29 08:37:00,205.432,205.44,205.425,205.425,71900001.0
2005-11-29 08:38:00,205.423,205.459,205.397,205.397,55000000.0
2005-11-29 08:39:00,205.39,205.39,205.341,205.345,35300000.0
2005-11-29 08:40:00,205.364,205.371,205.362,205.37,29300000.0
2005-11-29 08:41:00,205.358,205.358,205.335,205.337,24200000.0
2005-11-29 08:42:00,205.353,205.374,205.334,205.374,47700000.0
2005-11-29 08:43:00,205.374,205.376,205.35,205.35,28500000.0
2005-11-29 08:44:00,205.36,205.376,205.352,205.352,38000000.0
2005-11-29 08:45:00,205.354,205.396,205.354,205.38,42000000.0
2005-11-29 08:46:00,205.363,205.363,205.338,205.346,44700000.0
2005-11-29 08:47:00,205.351,205.363,205.333,205.333,56600000.0
2005-11-29 08:48:00,205.32,205.321,205.306,205.321,14500000.0
2005-11-29 08:49:00,205.303,205.303,205.245,205.245,41599999.0
2005-11-29 08:50:00,205.26,205.317,205.26,205.317,26700000.0
2005-11-29 08:51:00,205.293,205.293,205.246,205.272,48100001.0
2005-11-29 08:52:00,205.292,205.305,205.259,205.304,36100000.0
2005-11-29 08:53:00,205.292,205.331,205.292,205.328,40000000.0
2005-11-29 08:54:00,205.326,205.346,205.326,205.328,55299999.0
2005-11-29 08:55:00,205.336,205.345,205.332,205.341,62700000.0
2005-11-29 08:56:00,205.325,205.335,205.325,205.33,42799999.0
2005-11-29 08:57:00,205.332,205.351,205.332,205.347,41100000.0
2005-11-29 08:58:00,205.345,205.357,205.335,205.337,43900000.0
2005-11-29 08:59:00,205.338,205.338,205.308,205.313,34700000.0
2005-11-29 09:00:00,205.301,205.305,205.296,205.3,34399999.0
2005-11-29 09:01:00,205.289,205.294,205.255,205.255,65200000.0
2005-11-29 09:02:00,205.259,205.271,205.238,205.244,27600000.0
2005-11-29 09:03:00,205.253,205.265,205.243,205.243,20400000.0
2005-11-29 09:04:00,205.212,205.233,205.205,205.212,38800000.0
2005-11-29 09:05:00,205.215,205.227,205.204,205.226,57200000.0
2005-11-29 09:06:00,205.221,205.238,205.206,205.238,65800001.0
2005-11-29 09:07:00,205.228,205.228,205.213,205.219,32100000.0
2005-11-29 09:08:00,205.212,205.214,205.192,205.192,41800000.0
2005-11-29 09:09:00,205.212,205.246,205.18,205.18,41500000.0
2005-11-29 09:10:00,205.201,205.242,205.201,205.241,37300000.0
2005-11-29 09:11:00,205.24,205.281,205.233,205.281,15100000.0
2005-11-29 09:12:00,205.29,205.33,205.282,205.323,46400000.0
2005-11-29 09:13:00,205.337,205.373,205.337,205.363,32800000.0
2005-11-29 09:14:00,205.33,205.344,205.279,205.324,52699999.0
2005-11-29 09:15:00,205.322,205.334,205.298,205.298,63499999.0
2005-11-29 09:16:00,205.294,205.302,205.244,205.282,66100001.0
2005-11-29 09:17:00,205.285,205.285,205.223,205.265,79600000.0
2005-11-29 09:18:00,205.255,205.259,205.219,205.229,75900001.0
2005-11-29 09:19:00,205.237,205.257,205.236,205.236,18300000.0
2005-11-29 09:20:00,205.224,205.23,205.21,205.23,16200000.0
2005-11-29 09:21:00,205.248,205.265,205.235,205.235,69000000.0
2005-11-29 09:22:00,205.223,205.249,205.208,205.225,62199999.0
2005-11-29 09:23:00,205.232,205.232,205.206,205.232,39200000.0
2005-11-29 09:24:00,205.241,205.258,205.225,205.258,71300000.0
2005-11-29 09:25:00,205.282,205.296,205.263,205.266,39500000.0
2005-11-29 09:26:00,205.283,205.288,205.27,205.272,59900000.0
2005-11-29 09:27:00,205.272,205.303,205.267,205.301,71200001.0
2005-11-29 09:28:00,205.316,205.322,205.307,205.314,67300001.0
2005-11-29 09:29:00,205.289,205.307,205.283,205.283,65300000.0
2005-11-29 09:30:00,205.269,205.279,205.239,205.247,59499999.0
2005-11-29 09:31:00,205.248,205.259,205.248,205.251,39300000.0
2005-11-29 09:32:00,205.262,205.273,205.258,205.258,70600001.0
2005-11-29 09:33:00,205.283,205.315,205.283,205.299,93599998.0
2005-11-29 09:34:00,205.302,205.332,205.301,205.327,93500002.0
2005-11-29 09:35:00,205.328,205.401,205.328,205.401,42700000.0
2005-11-29 09:36:00,205.387,205.415,205.378,205.415,69800000.0
2005-11-29 09:37:00,205.414,205.515,205.414,205.515,83200000.0
2005-11-29 09:38:00,205.508,205.511,205.415,205.42,29600000.0
2005-11-29 09:39:00,205.428,205.443,205.388,205.39,72099999.0
2005-11-29 09:40:00,205.391,205.425,205.391,205.425,21800000.0
2005-11-29 09:41:00,205.417,205.43,205.417,205.425,30800000.0
2005-11-29 09:42:00,205.414,205.438,205.414,205.435,55200000.0
2005-11-29 09:43:00,205.42,205.434,205.399,205.423,52500000.0
2005-11-29 09:44:00,205.406,205.41,205.388,205.401,51100000.0
2005-11-29 09:45:00,205.402,205.435,205.401,205.435,47500000.0
2005-11-29 09:46:00,205.416,205.431,205.405,205.405,66200000.0
2005-11-29 09:47:00,205.414,205.424,205.4,205.4,37100000.0
2005-11-29 09:48:00,205.389,205.419,205.386,205.419,94400000.0
2005-11-29 09:49:00,205.426,205.452,205.426,205.44,31700000.0
2005-11-29 09:50:00,205.439,205.462,205.409,205.411,78700000.0
2005-11-29 09:51:00,205.414,205.445,205.402,205.402,49000000.0
2005-11-29 09:52:00,205.394,205.402,205.373,205.39,77899998.0
2005-11-29 09:53:00,205.401,205.408,205.39,205.394,73100000.0
2005-11-29 09:54:00,205.392,205.41,205.357,205.38,67400000.0
2005-11-29 09:55:00,205.396,205.427,205.392,205.427,47700000.0
2005-11-29 09:56:00,205.425,205.43,205.41,205.412,30400000.0
2005-11-29 09:57:00,205.385,205.407,205.385,205.395,44300000.0
2005-11-29 09:58:00,205.422,205.44,205.422,205.425,27600000.0
2005-11-29 09:59:00,205.41,205.455,205.41,205.442,45400000.0
2005-11-29 10:00:00,205.433,205.464,205.43,205.46,61400000.0
2005-11-29 10:01:00,205.47,205.495,205.464,205.47,51900000.0
2005-11-29 10:02:00,205.485,205.49,205.476,205.49,45000000.0
2005-11-29 10:03:00,205.488,205.519,205.486,205.519,65899999.0
2005-11-29 10:04:00,205.518,205.527,205.511,205.512,32100000.0
2005-11-29 10:05:00,205.521,205.543,205.512,205.543,51500000.0
2005-11-29 10:06:00,205.535,205.535,205.513,205.515,38000000.0
2005-11-29 10:07:00,205.514,205.534,205.503,205.534,31500000.0
2005-11-29 10:08:00,205.536,205.541,205.534,205.538,14800000.0
2005-11-29 10:09:00,205.527,205.528,205.495,205.5,32000000.0
2005-11-29 10:10:00,205.507,205.507,205.47,205.489,71599999.0
2005-11-29 10:11:00,205.455,205.46,205.439,205.445,36400000.0
2005-11-29 10:12:00,205.429,205.434,205.384,205.384,37300000.0
2005-11-29 10:13:00,205.366,205.41,205.366,205.39,46800000.0
2005-11-29 10:14:00,205.387,205.403,205.381,205.383,44500000.0
2005-11-29 10:15:00,205.389,205.4,205.365,205.365,31200000.0
2005-11-29 10:16:00,205.372,205.4,205.372,205.39,30300000.0
2005-11-29 10:17:00,205.386,205.392,205.378,205.379,75599999.0
2005-11-29 10:18:00,205.359,205.371,205.348,205.351,44600000.0
2005-11-29 10:19:00,205.337,205.34,205.322,205.33,44000000.0
2005-11-29 10:20:00,205.341,205.365,205.34,205.355,34900000.0
2005-11-29 10:21:00,205.343,205.349,205.323,205.349,32400000.0
2005-11-29 10:22:00,205.355,205.358,205.329,205.342,44700000.0
2005-11-29 10:23:00,205.332,205.332,205.289,205.3,79500000.0
2005-11-29 10:24:00,205.296,205.322,205.296,205.316,55400000.0
2005-11-29 10:25:00,205.304,205.34,205.301,205.34,29200000.0
2005-11-29 10:26:00,205.351,205.369,205.34,205.346,104200000.0
2005-11-29 10:27:00,205.343,205.343,205.321,205.335,70399999.0
2005-11-29 10:28:00,205.341,205.363,205.341,205.358,42000000.0
2005-11-29 10:29:00,205.366,205.368,205.343,205.343,46000000.0
2005-11-29 10:30:00,205.348,205.416,205.348,205.416,63899999.0
2005-11-29 10:31:00,205.426,205.47,205.426,205.457,19900000.0
2005-11-29 10:32:00,205.467,205.475,205.435,205.435,37700000.0
2005-11-29 10:33:00,205.441,205.483,205.441,205.465,77400001.0
2005-11-29 10:34:00,205.477,205.487,205.429,205.429,37800000.0
2005-11-29 10:35:00,205.423,205.454,205.423,205.447,30500000.0
2005-11-29 10:36:00,205.455,205.455,205.409,205.421,56000000.0
2005-11-29 10:37:00,205.418,205.434,205.413,205.434,72300000.0
2005-11-29 10:38:00,205.434,205.434,205.414,205.426,76999999.0
2005-11-29 10:39:00,205.437,205.456,205.437,205.443,19600000.0
2005-11-29 10:40:00,205.434,205.447,205.421,205.445,64000000.0
2005-11-29 10:41:00,205.462,205.486,205.462,205.481,31400000.0
2005-11-29 10:42:00,205.475,205.48,205.455,205.47,49999999.0
2005-11-29 10:43:00,205.455,205.455,205.434,205.434,105000000.0
2005-11-29 10:44:00,205.435,205.441,205.42,205.438,37700000.0
2005-11-29 10:45:00,205.451,205.453,205.43,205.45,32400000.0
2005-11-29 10:46:00,205.426,205.444,205.423,205.423,17000000.0
2005-11-29 10:47:00,205.429,205.435,205.404,205.411,50900000.0
2005-11-29 10:48:00,205.425,205.442,205.423,205.43,51500000.0
2005-11-29 10:49:00,205.431,205.431,205.405,205.425,43400000.0
2005-11-29 10:50:00,205.432,205.432,205.38,205.39,52900000.0
2005-11-29 10:51:00,205.409,205.428,205.394,205.417,50300000.0
2005-11-29 10:52:00,205.433,205.433,205.138,205.363,50900000.0
2005-11-29 10:53:00,205.308,205.441,205.196,205.437,55800000.0
2005-11-29 10:54:00,205.426,205.44,205.426,205.439,27900000.0
2005-11-29 10:55:00,205.432,205.433,205.418,205.433,24200000.0
2005-11-29 10:56:00,205.421,205.448,205.421,205.436,77400000.0
2005-11-29 10:57:00,205.441,205.448,205.428,205.434,71200001.0
2005-11-29 10:58:00,205.43,205.441,205.42,205.44,55300000.0
2005-11-29 10:59:00,205.416,205.423,205.4,205.423,36900000.0
2005-11-29 11:00:00,205.419,205.434,205.401,205.405,53500000.0
2005-11-29 11:01:00,205.4,205.409,205.369,205.385,77400001.0
2005-11-29 11:02:00,205.384,205.384,205.362,205.38,78600000.0
2005-11-29 11:03:00,205.379,205.386,205.348,205.349,29300001.0
2005-11-29 11:04:00,205.354,205.373,205.349,205.373,49100001.0
2005-11-29 11:05:00,205.369,205.385,205.369,205.385,26700000.0
2005-11-29 11:06:00,205.397,205.397,205.379,205.396,52500000.0
2005-11-29 11:07:00,205.382,205.389,205.374,205.377,44500000.0
2005-11-29 11:08:00,205.381,205.383,205.359,205.383,53500000.0
2005-11-29 11:09:00,205.388,205.394,205.375,205.388,31100000.0
2005-11-29 11:10:00,205.385,205.389,205.365,205.365,42600001.0
2005-11-29 11:11:00,205.369,205.369,205.332,205.334,56999999.0
2005-11-29 11:12:00,205.329,205.329,205.3,205.307,67999999.0
2005-11-29 11:13:00,205.288,205.288,205.258,205.258,67399999.0
2005-11-29 11:14:00,205.261,205.29,205.255,205.29,43900000.0
2005-11-29 11:15:00,205.283,205.288,205.257,205.288,72499999.0
2005-11-29 11:16:00,205.309,205.377,205.309,205.376,41300000.0
2005-11-29 11:17:00,205.37,205.399,205.352,205.399,70199999.0
2005-11-29 11:18:00,205.405,205.447,205.401,205.447,38699999.0
2005-11-29 11:19:00,205.442,205.466,205.439,205.46,42700000.0
2005-11-29 11:20:00,205.466,205.487,205.45,205.469,39100000.0
2005-11-29 11:21:00,205.489,205.493,205.452,205.452,19600000.0
2005-11-29 11:22:00,205.422,205.422,205.4,205.416,31200000.0
2005-11-29 11:23:00,205.415,205.429,205.392,205.392,32600000.0
2005-11-29 11:24:00,205.383,205.418,205.383,205.418,76100000.0
2005-11-29 11:25:00,205.407,205.407,205.388,205.402,38699999.0
2005-11-29 11:26:00,205.387,205.43,205.38,205.43,61200000.0
2005-11-29 11:27:00,205.449,205.459,205.432,205.445,47100000.0
2005-11-29 11:28:00,205.447,205.447,205.428,205.438,38500000.0
2005-11-29 11:29:00,205.449,205.449,205.398,205.398,39100000.0
2005-11-29 11:30:00,205.399,205.455,205.399,205.423,58100001.0
2005-11-29 11:31:00,205.413,205.452,205.413,205.452,40900000.0
2005-11-29 11:32:00,205.444,205.467,205.427,205.427,25800000.0
2005-11-29 11:33:00,205.435,205.451,205.431,205.441,48200000.0
2005-11-29 11:34:00,205.443,205.457,205.434,205.451,56399999.0
2005-11-29 11:35:00,205.436,205.463,205.435,205.458,37800000.0
2005-11-29 11:36:00,205.453,205.466,205.445,205.455,64600000.0
2005-11-29 11:37:00,205.458,205.467,205.458,205.467,61900001.0
2005-11-29 11:38:00,205.464,205.477,205.446,205.477,19900000.0
2005-11-29 11:39:00,205.476,205.495,205.476,205.48,93400000.0
2005-11-29 11:40:00,205.455,205.485,205.45,205.461,39900000.0
2005-11-29 11:41:00,205.464,205.47,205.454,205.461,82200000.0
2005-11-29 11:42:00,205.459,205.47,205.454,205.469,42800000.0
2005-11-29 11:43:00,205.46,205.476,205.438,205.438,45900000.0
2005-11-29 11:44:00,205.457,205.457,205.422,205.422,39600000.0
2005-11-29 11:45:00,205.415,205.428,205.386,205.388,74200000.0
2005-11-29 11:46:00,205.389,205.394,205.376,205.376,52200000.0
2005-11-29 11:47:00,205.362,205.369,205.35,205.35,45900000.0
2005-11-29 11:48:00,205.345,205.371,205.345,205.371,41300000.0
2005-11-29 11:49:00,205.367,205.397,205.363,205.363,28100000.0
2005-11-29 11:50:00,205.358,205.382,205.358,205.362,52699999.0
2005-11-29 11:51:00,205.381,205.407,205.381,205.399,39100000.0
2005-11-29 11:52:00,205.385,205.385,205.361,205.38,63300001.0
2005-11-29 11:53:00,205.385,205.399,205.368,205.368,82500001.0
2005-11-29 11:54:00,205.358,205.37,205.334,205.334,61199999.0
2005-11-29 11:55:00,205.338,205.355,205.327,205.355,42799999.0
2005-11-29 11:56:00,205.359,205.368,205.343,205.352,27700000.0
2005-11-29 11:57:00,205.358,205.377,205.358,205.373,53200000.0
2005-11-29 11:58:00,205.364,205.37,205.349,205.349,20400000.0
2005-11-29 11:59:00,205.357,205.36,205.336,205.336,68400000.0
2005-11-29 12:00:00,205.341,205.371,205.325,205.371,60999999.0
2005-11-29 12:01:00,205.373,205.373,205.344,205.344,38700000.0
2005-11-29 12:02:00,205.349,205.374,205.347,205.354,68600000.0
2005-11-29 12:03:00,205.338,205.338,205.296,205.315,93500001.0
2005-11-29 12:04:00,205.315,205.331,205.315,205.329,58199999.0
2005-11-29 12:05:00,205.325,205.338,205.31,205.323,40100000.0
2005-11-29 12:06:00,205.337,205.35,205.327,205.327,52400001.0
2005-11-29 12:07:00,205.329,205.355,205.305,205.35,54700001.0
2005-11-29 12:08:00,205.366,205.376,205.366,205.372,35499999.0
2005-11-29 12:09:00,205.342,205.342,205.278,205.278,50300000.0
2005-11-29 12:10:00,205.289,205.289,205.258,205.263,30000000.0
2005-11-29 12:11:00,205.255,205.255,205.208,205.24,30300000.0
2005-11-29 12:12:00,205.251,205.267,205.25,205.26,57700000.0
2005-11-29 12:13:00,205.263,205.274,205.252,205.274,46700000.0
2005-11-29 12:14:00,205.276,205.276,205.258,205.269,66500000.0
2005-11-29 12:15:00,205.274,205.309,205.269,205.295,30300000.0
2005-11-29 12:16:00,205.306,205.313,205.294,205.31,48900000.0
2005-11-29 12:17:00,205.314,205.315,205.291,205.315,69800000.0
2005-11-29 12:18:00,205.325,205.376,205.325,205.376,11200000.0
2005-11-29 12:19:00,205.377,205.377,205.325,205.34,37300000.0
2005-11-29 12:20:00,205.344,205.372,205.344,205.353,55500000.0
2005-11-29 12:21:00,205.344,205.344,205.297,205.311,87699999.0
2005-11-29 12:22:00,205.306,205.317,205.295,205.295,34600000.0
2005-11-29 12:23:00,205.307,205.313,205.299,205.313,35700001.0
2005-11-29 12:24:00,205.319,205.353,205.319,205.345,34000000.0
2005-11-29 12:25:00,205.354,205.371,205.352,205.371,65500000.0
2005-11-29 12:26:00,205.364,205.383,205.361,205.383,51800000.0
2005-11-29 12:27:00,205.368,205.383,205.363,205.372,57800000.0
2005-11-29 12:28:00,205.389,205.39,205.37,205.37,31300000.0
2005-11-29 12:29:00,205.37,205.372,205.35,205.363,31500000.0
2005-11-29 12:30:00,205.358,205.378,205.355,205.378,51200000.0
2005-11-29 12:31:00,205.387,205.389,205.371,205.371,52600000.0
2005-11-29 12:32:00,205.386,205.398,205.376,205.383,44400000.0
2005-11-29 12:33:00,205.376,205.382,205.37,205.371,47800001.0
2005-11-29 12:34:00,205.371,205.372,205.36,205.36,11100000.0
2005-11-29 12:35:00,205.363,205.371,205.351,205.365,47300000.0
2005-11-29 12:36:00,205.366,205.382,205.36,205.373,70700001.0
2005-11-29 12:37:00,205.379,205.395,205.372,205.373,86000001.0
2005-11-29 12:38:00,205.37,205.377,205.352,205.352,38800000.0
2005-11-29 12:39:00,205.35,205.38,205.35,205.38,78500000.0
2005-11-29 12:40:00,205.388,205.406,205.377,205.377,44500000.0
2005-11-29 12:41:00,205.383,205.399,205.383,205.384,74400000.0
2005-11-29 12:42:00,205.395,205.409,205.382,205.39,64100001.0
2005-11-29 12:43:00,205.4,205.412,205.398,205.409,24100000.0
2005-11-29 12:44:00,205.413,205.429,205.41,205.413,74400000.0
2005-11-29 12:45:00,205.415,205.448,205.407,205.448,34800000.0
2005-11-29 12:46:00,205.452,205.471,205.452,205.452,34700000.0
2005-11-29 12:47:00,205.453,205.497,205.449,205.497,64000000.0
2005-11-29 12:48:00,205.498,205.545,205.498,205.521,39000000.0
2005-11-29 12:49:00,205.521,205.559,205.52,205.523,55200000.0
2005-11-29 12:50:00,205.536,205.56,205.536,205.557,52600001.0
2005-11-29 12:51:00,205.546,205.638,205.538,205.623,85400002.0
2005-11-29 12:52:00,205.605,205.613,205.595,205.595,54800000.0
2005-11-29 12:53:00,205.589,205.61,205.564,205.564,79299999.0
2005-11-29 12:54:00,205.573,205.573,205.502,205.529,57200000.0
2005-11-29 12:55:00,205.516,205.521,205.501,205.518,55899999.0
2005-11-29 12:56:00,205.487,205.487,205.453,205.457,45600000.0
2005-11-29 12:57:00,205.461,205.475,205.455,205.474,38400000.0
2005-11-29 12:58:00,205.49,205.506,205.487,205.506,92600000.0
2005-11-29 12:59:00,205.502,205.509,205.48,205.492,40000000.0
2005-11-29 13:00:00,205.489,205.509,205.486,205.493,50300000.0
2005-11-29 13:01:00,205.488,205.488,205.446,205.453,34200000.0
2005-11-29 13:02:00,205.434,205.434,205.396,205.414,62700000.0
2005-11-29 13:03:00,205.405,205.424,205.384,205.41,57400000.0
2005-11-29 13:04:00,205.425,205.425,205.412,205.412,67900000.0
2005-11-29 13:05:00,205.433,205.445,205.426,205.426,60500000.0
2005-11-29 13:06:00,205.419,205.45,205.419,205.442,49500000.0
2005-11-29 13:07:00,205.433,205.44,205.431,205.44,49700001.0
2005-11-29 13:08:00,205.443,205.47,205.436,205.455,73600000.0
2005-11-29 13:09:00,205.464,205.471,205.457,205.458,53900000.0
2005-11-29 13:10:00,205.461,205.504,205.461,205.48,49300001.0
2005-11-29 13:11:00,205.468,205.468,205.447,205.447,33100000.0
2005-11-29 13:12:00,205.456,205.489,205.456,205.489,37900000.0
2005-11-29 13:13:00,205.485,205.504,205.479,205.492,30600000.0
2005-11-29 13:14:00,205.504,205.521,205.5,205.513,56600000.0
2005-11-29 13:15:00,205.508,205.523,205.503,205.51,56000000.0
2005-11-29 13:16:00,205.521,205.546,205.506,205.546,70799999.0
2005-11-29 13:17:00,205.516,205.529,205.486,205.486,55200000.0
2005-11-29 13:18:00,205.486,205.486,205.413,205.423,69200000.0
2005-11-29 13:19:00,205.41,205.419,205.399,205.416,28700000.0
2005-11-29 13:20:00,205.451,205.453,205.42,205.446,77300000.0
2005-11-29 13:21:00,205.463,205.523,205.463,205.518,19600000.0
2005-11-29 13:22:00,205.513,205.547,205.509,205.547,22500000.0
2005-11-29 13:23:00,205.566,205.569,205.551,205.56,99399999.0
2005-11-29 13:24:00,205.575,205.578,205.541,205.553,28900000.0
2005-11-29 13:25:00,205.546,205.56,205.546,205.55,33000000.0
2005-11-29 13:26:00,205.563,205.563,205.539,205.548,57899999.0
2005-11-29 13:27:00,205.553,205.573,205.553,205.559,54699999.0
2005-11-29 13:28:00,205.544,205.569,205.544,205.561,24500000.0
2005-11-29 13:29:00,205.531,205.531,205.494,205.517,33200001.0
2005-11-29 13:30:00,205.515,205.522,205.496,205.51,47600000.0
2005-11-29 13:31:00,205.516,205.533,205.506,205.533,23200000.0
2005-11-29 13:32:00,205.532,205.54,205.505,205.508,36000000.0
2005-11-29 13:33:00,205.504,205.514,205.499,205.508,51600000.0
2005-11-29 13:34:00,205.495,205.503,205.481,205.492,46600000.0
2005-11-29 13:35:00,205.498,205.512,205.494,205.512,26899999.0
2005-11-29 13:36:00,205.522,205.541,205.522,205.533,37900001.0
2005-11-29 13:37:00,205.54,205.563,205.54,205.556,56500000.0
2005-11-29 13:38:00,205.547,205.547,205.49,205.49,38700000.0
2005-11-29 13:39:00,205.499,205.51,205.495,205.508,57800000.0
2005-11-29 13:40:00,205.487,205.505,205.477,205.487,66900000.0
2005-11-29 13:41:00,205.491,205.498,205.476,205.498,23100000.0
2005-11-29 13:42:00,205.508,205.508,205.484,205.494,21900000.0
2005-11-29 13:43:00,205.499,205.499,205.463,205.463,46000000.0
2005-11-29 13:44:00,205.465,205.494,205.465,205.494,50400000.0
2005-11-29 13:45:00,205.491,205.504,205.476,205.488,54199999.0
2005-11-29 13:46:00,205.491,205.504,205.491,205.499,28200000.0
2005-11-29 13:47:00,205.503,205.503,205.484,205.486,65200000.0
2005-11-29 13:48:00,205.495,205.51,205.472,205.472,52200000.0
2005-11-29 13:49:00,205.474,205.501,205.474,205.498,49900000.0
2005-11-29 13:50:00,205.5,205.5,205.483,205.485,19400000.0
2005-11-29 13:51:00,205.484,205.487,205.47,205.473,65300000.0
2005-11-29 13:52:00,205.474,205.484,205.474,205.48,17600000.0
2005-11-29 13:53:00,205.476,205.505,205.476,205.498,51000000.0
2005-11-29 13:54:00,205.497,205.534,205.493,205.534,26600000.0
2005-11-29 13:55:00,205.543,205.553,205.528,205.543,28200000.0
2005-11-29 13:56:00,205.537,205.567,205.537,205.557,59300002.0
2005-11-29 13:57:00,205.552,205.572,205.531,205.531,59700000.0
2005-11-29 13:58:00,205.535,205.546,205.526,205.546,67499998.0
2005-11-29 13:59:00,205.542,205.547,205.516,205.547,77800001.0
2005-11-29 14:00:00,205.544,205.558,205.533,205.542,47200001.0
2005-11-29 14:01:00,205.559,205.559,205.521,205.536,50800000.0
2005-11-29 14:02:00,205.537,205.57,205.537,205.561,40500000.0
2005-11-29 14:03:00,205.551,205.562,205.539,205.562,53300000.0
2005-11-29 14:04:00,205.542,205.549,205.527,205.545,61600000.0
2005-11-29 14:05:00,205.541,205.577,205.536,205.57,109400001.0
2005-11-29 14:06:00,205.552,205.557,205.521,205.546,42300000.0
2005-11-29 14:07:00,205.544,205.544,205.495,205.5,45500000.0
2005-11-29 14:08:00,205.499,205.529,205.499,205.529,61300000.0
2005-11-29 14:09:00,205.502,205.502,205.461,205.461,20400000.0
2005-11-29 14:10:00,205.461,205.478,205.455,205.467,33400000.0
2005-11-29 14:11:00,205.463,205.478,205.46,205.462,78499998.0
2005-11-29 14:12:00,205.457,205.47,205.455,205.462,29100000.0
2005-11-29 14:13:00,205.458,205.486,205.458,205.472,58400000.0
2005-11-29 14:14:00,205.478,205.495,205.474,205.495,41100000.0
2005-11-29 14:15:00,205.494,205.504,205.475,205.488,69000000.0
2005-11-29 14:16:00,205.495,205.495,205.463,205.463,54100000.0
2005-11-29 14:17:00,205.459,205.475,205.448,205.448,14800000.0
2005-11-29 14:18:00,205.419,205.434,205.401,205.434,19800000.0
2005-11-29 14:19:00,205.455,205.464,205.433,205.444,66399999.0
2005-11-29 14:20:00,205.446,205.469,205.446,205.46,55500000.0
2005-11-29 14:21:00,205.449,205.471,205.441,205.468,26700000.0
2005-11-29 14:22:00,205.454,205.487,205.454,205.478,63900000.0
2005-11-29 14:23:00,205.484,205.488,205.471,205.475,21800000.0
2005-11-29 14:24:00,205.479,205.502,205.479,205.486,43000000.0
2005-11-29 14:25:00,205.509,205.513,205.505,205.505,53400001.0
2005-11-29 14:26:00,205.492,205.536,205.492,205.536,19800000.0
2005-11-29 14:27:00,205.534,205.553,205.534,205.55,70299999.0
2005-11-29 14:28:00,205.533,205.54,205.513,205.521,51800000.0
2005-11-29 14:29:00,205.553,205.6,205.553,205.596,42500000.0
2005-11-29 14:30:00,205.587,205.591,205.55,205.566,51900001.0
2005-11-29 14:31:00,205.567,205.579,205.554,205.569,35600000.0
2005-11-29 14:32:00,205.577,205.604,205.577,205.581,38900000.0
2005-11-29 14:33:00,205.591,205.591,205.573,205.579,54100000.0
2005-11-29 14:34:00,205.585,205.585,205.566,205.569,68400000.0
2005-11-29 14:35:00,205.553,205.561,205.528,205.529,51300000.0
2005-11-29 14:36:00,205.53,205.53,205.496,205.496,21500000.0
2005-11-29 14:37:00,205.496,205.521,205.496,205.509,50200000.0
2005-11-29 14:38:00,205.519,205.527,205.489,205.494,43600000.0
2005-11-29 14:39:00,205.488,205.51,205.465,205.465,44700000.0
2005-11-29 14:40:00,205.461,205.476,205.455,205.476,35800000.0
2005-11-29 14:41:00,205.509,205.522,205.494,205.494,23100000.0
2005-11-29 14:42:00,205.497,205.541,205.497,205.522,82000001.0
2005-11-29 14:43:00,205.513,205.582,205.513,205.574,24600000.0
2005-11-29 14:44:00,205.559,205.565,205.531,205.531,60700000.0
2005-11-29 14:45:00,205.506,205.506,205.475,205.475,36900000.0
2005-11-29 14:46:00,205.456,205.456,205.426,205.439,44500000.0
2005-11-29 14:47:00,205.44,205.44,205.416,205.424,42600000.0
2005-11-29 14:48:00,205.432,205.444,205.432,205.441,13500000.0
2005-11-29 14:49:00,205.434,205.45,205.428,205.431,26700000.0
2005-11-29 14:50:00,205.424,205.44,205.413,205.421,54200001.0
2005-11-29 14:51:00,205.414,205.437,205.411,205.412,60099999.0
2005-11-29 14:52:00,205.417,205.417,205.389,205.404,28000000.0
2005-11-29 14:53:00,205.42,205.446,205.402,205.405,32100000.0
2005-11-29 14:54:00,205.397,205.429,205.397,205.415,49100000.0
2005-11-29 14:55:00,205.417,205.435,205.405,205.433,79000001.0
2005-11-29 14:56:00,205.45,205.455,205.433,205.441,64499999.0
2005-11-29 14:57:00,205.446,205.476,205.442,205.457,58000000.0
2005-11-29 14:58:00,205.463,205.487,205.459,205.487,36100000.0
2005-11-29 14:59:00,205.461,205.461,205.438,205.448,36300000.0
2005-11-29 15:00:00,205.44,205.466,205.418,205.466,45600000.0
2005-11-29 15:01:00,205.457,205.457,205.417,205.429,28900000.0
2005-11-29 15:02:00,205.419,205.429,205.404,205.41,86200001.0
2005-11-29 15:03:00,205.407,205.435,205.383,205.383,64299998.0
2005-11-29 15:04:00,205.379,205.408,205.379,205.408,40100000.0
2005-11-29 15:05:00,205.396,205.402,205.338,205.338,18700000.0
2005-11-29 15:06:00,205.355,205.407,205.355,205.39,44200000.0
2005-11-29 15:07:00,205.411,205.416,205.4,205.409,28400000.0
2005-11-29 15:08:00,205.411,205.418,205.395,205.399,21300000.0
2005-11-29 15:09:00,205.386,205.407,205.386,205.403,35700000.0
2005-11-29 15:10:00,205.398,205.415,205.393,205.393,31200000.0
2005-11-29 15:11:00,205.384,205.39,205.344,205.354,58200001.0
2005-11-29 15:12:00,205.344,205.348,205.317,205.339,35400000.0
2005-11-29 15:13:00,205.33,205.404,205.33,205.386,35000000.0
2005-11-29 15:14:00,205.383,205.404,205.375,205.389,52900000.0
2005-11-29 15:15:00,205.405,205.443,205.404,205.442,59800001.0
2005-11-29 15:16:00,205.456,205.475,205.433,205.466,49200001.0
2005-11-29 15:17:00,205.467,205.471,205.442,205.465,44700001.0
2005-11-29 15:18:00,205.456,205.486,205.456,205.482,44500000.0
2005-11-29 15:19:00,205.482,205.489,205.458,205.479,44100001.0
2005-11-29 15:20:00,205.463,205.463,205.417,205.432,59600000.0
2005-11-29 15:21:00,205.437,205.478,205.435,205.478,45900000.0
2005-11-29 15:22:00,205.475,205.491,205.469,205.477,58500000.0
2005-11-29 15:23:00,205.472,205.494,205.472,205.481,63500000.0
2005-11-29 15:24:00,205.487,205.491,205.478,205.481,45300000.0
2005-11-29 15:25:00,205.479,205.481,205.454,205.465,29000000.0
2005-11-29 15:26:00,205.472,205.472,205.455,205.462,41100000.0
2005-11-29 15:27:00,205.461,205.461,205.437,205.447,25000000.0
2005-11-29 15:28:00,205.423,205.475,205.421,205.445,86300001.0
2005-11-29 15:29:00,205.431,205.443,205.409,205.412,56300000.0
2005-11-29 15:30:00,205.415,205.415,205.356,205.375,60500000.0
2005-11-29 15:31:00,205.388,205.406,205.369,205.398,56900000.0
2005-11-29 15:32:00,205.416,205.426,205.34,205.367,43900000.0
2005-11-29 15:33:00,205.387,205.387,205.312,205.349,50200000.0
2005-11-29 15:34:00,205.365,205.373,205.276,205.308,109100000.0
2005-11-29 15:35:00,205.304,205.311,205.283,205.311,38600000.0
2005-11-29 15:36:00,205.315,205.315,205.267,205.3,27100000.0
2005-11-29 15:37:00,205.261,205.284,205.252,205.277,56900001.0
2005-11-29 15:38:00,205.292,205.296,205.268,205.292,18200000.0
2005-11-29 15:39:00,205.301,205.305,205.275,205.288,59900000.0
2005-11-29 15:40:00,205.287,205.306,205.272,205.276,26800000.0
2005-11-29 15:41:00,205.291,205.299,205.284,205.288,73400001.0
2005-11-29 15:42:00,205.288,205.339,205.288,205.325,26700000.0
2005-11-29 15:43:00,205.331,205.333,205.308,205.315,55600000.0
2005-11-29 15:44:00,205.333,205.347,205.32,205.346,61200000.0
2005-11-29 15:45:00,205.333,205.373,205.333,205.349,37500000.0
2005-11-29 15:46:00,205.346,205.35,205.321,205.331,63500000.0
2005-11-29 15:47:00,205.328,205.368,205.328,205.362,91200001.0
2005-11-29 15:48:00,205.393,205.454,205.383,205.454,62199999.0
2005-11-29 15:49:00,205.472,205.486,205.457,205.481,61000001.0
2005-11-29 15:50:00,205.48,205.48,205.444,205.457,36400000.0
2005-11-29 15:51:00,205.47,205.507,205.47,205.479,58800000.0
2005-11-29 15:52:00,205.481,205.52,205.481,205.504,45600000.0
2005-11-29 15:53:00,205.509,205.509,205.481,205.498,29000000.0
2005-11-29 15:54:00,205.512,205.512,205.48,205.487,44100000.0
2005-11-29 15:55:00,205.474,205.474,205.435,205.456,22700000.0
2005-11-29 15:56:00,205.453,205.466,205.448,205.466,43000000.0
2005-11-29 15:57:00,205.479,205.496,205.467,205.469,22400000.0
2005-11-29 15:58:00,205.486,205.502,205.466,205.472,44600000.0
2005-11-29 15:59:00,205.493,205.503,205.492,205.501,32200000.0
2005-11-29 16:00:00,205.488,205.544,205.465,205.488,49000000.0
2005-11-29 16:01:00,205.497,205.5,205.448,205.47,46100000.0
2005-11-29 16:02:00,205.467,205.486,205.467,205.48,46500000.0
2005-11-29 16:03:00,205.481,205.503,205.457,205.503,24300000.0
2005-11-29 16:04:00,205.506,205.507,205.483,205.494,36600000.0
2005-11-29 16:05:00,205.498,205.502,205.412,205.418,47400000.0
2005-11-29 16:06:00,205.424,205.442,205.387,205.387,46200000.0
2005-11-29 16:07:00,205.378,205.43,205.378,205.405,16700000.0
2005-11-29 16:08:00,205.417,205.428,205.329,205.329,35400000.0
2005-11-29 16:09:00,205.311,205.368,205.311,205.368,54200000.0
2005-11-29 16:10:00,205.376,205.391,205.35,205.361,46500000.0
2005-11-29 16:11:00,205.366,205.386,205.347,205.386,41200000.0
2005-11-29 16:12:00,205.406,205.407,205.381,205.401,32200000.0
2005-11-29 16:13:00,205.401,205.41,205.388,205.395,57800000.0
2005-11-29 16:14:00,205.398,205.398,205.379,205.379,87299999.0
2005-11-29 16:15:00,205.388,205.406,205.38,205.388,67700000.0
2005-11-29 16:16:00,205.369,205.398,205.346,205.35,43500001.0
2005-11-29 16:17:00,205.352,205.392,205.352,205.392,23900000.0
2005-11-29 16:18:00,205.385,205.408,205.379,205.381,57900001.0
2005-11-29 16:19:00,205.399,205.406,205.346,205.346,53400000.0
2005-11-29 16:20:00,205.342,205.355,205.319,205.331,49800001.0
2005-11-29 16:21:00,205.319,205.344,205.309,205.316,42399999.0
2005-11-29 16:22:00,205.321,205.34,205.316,205.316,75700000.0
2005-11-29 16:23:00,205.295,205.341,205.295,205.32,105399999.0
2005-11-29 16:24:00,205.334,205.342,205.321,205.335,38900000.0
2005-11-29 16:25:00,205.349,205.38,205.349,205.38,28199999.0
2005-11-29 16:26:00,205.368,205.386,205.364,205.385,36400000.0
2005-11-29 16:27:00,205.38,205.389,205.355,205.362,49800001.0
2005-11-29 16:28:00,205.345,205.36,205.334,205.334,42700000.0
2005-11-29 16:29:00,205.339,205.373,205.334,205.367,55600000.0
2005-11-29 16:30:00,205.361,205.371,205.358,205.365,44500000.0
2005-11-29 16:31:00,205.353,205.375,205.341,205.346,57400000.0
2005-11-29 16:32:00,205.335,205.346,205.317,205.34,39000000.0
2005-11-29 16:33:00,205.334,205.342,205.329,205.342,16800000.0
2005-11-29 16:34:00,205.335,205.335,205.313,205.328,59699999.0
2005-11-29 16:35:00,205.308,205.328,205.299,205.323,93100000.0
2005-11-29 16:36:00,205.339,205.354,205.317,205.317,47199999.0
2005-11-29 16:37:00,205.322,205.362,205.322,205.344,46500000.0
2005-11-29 16:38:00,205.348,205.367,205.347,205.347,43900000.0
2005-11-29 16:39:00,205.351,205.367,205.337,205.34,46300000.0
2005-11-29 16:40:00,205.33,205.384,205.33,205.364,50200000.0
2005-11-29 16:41:00,205.37,205.393,205.366,205.369,48800000.0
2005-11-29 16:42:00,205.391,205.426,205.391,205.417,57200000.0
2005-11-29 16:43:00,205.411,205.416,205.408,205.408,7500000.0
2005-11-29 16:44:00,205.406,205.406,205.38,205.385,54600000.0
2005-11-29 16:45:00,205.383,205.417,205.383,205.417,38600000.0
2005-11-29 16:46:00,205.405,205.405,205.314,205.314,30300000.0
2005-11-29 16:47:00,205.325,205.325,205.294,205.295,47500000.0
2005-11-29 16:48:00,205.283,205.289,205.246,205.259,37600000.0
2005-11-29 16:49:00,205.262,205.262,205.212,205.22,66800000.0
2005-11-29 16:50:00,205.22,205.239,205.214,205.226,42600000.0
2005-11-29 16:51:00,205.225,205.254,205.225,205.252,55600000.0
2005-11-29 16:52:00,205.253,205.289,205.252,205.289,19200000.0
2005-11-29 16:53:00,205.275,205.29,205.275,205.28,62300000.0
2005-11-29 16:54:00,205.277,205.305,205.277,205.305,49200000.0
2005-11-29 16:55:00,205.284,205.312,205.268,205.298,69200000.0
2005-11-29 16:56:00,205.294,205.324,205.282,205.282,53900001.0
2005-11-29 16:57:00,205.277,205.314,205.277,205.299,64600000.0
2005-11-29 16:58:00,205.317,205.358,205.315,205.334,44900001.0
2005-11-29 16:59:00,205.328,205.341,205.322,205.337,48800000.0
2005-11-29 17:00:00,205.329,205.341,205.292,205.322,37300000.0
2005-11-29 17:01:00,205.305,205.344,205.271,205.271,48100000.0
2005-11-29 17:02:00,205.27,205.297,205.245,205.288,41500000.0
2005-11-29 17:03:00,205.319,205.385,205.27,205.385,66800001.0
2005-11-29 17:04:00,205.385,205.406,205.349,205.386,53400001.0
2005-11-29 17:05:00,205.362,205.367,205.307,205.307,18900000.0
2005-11-29 17:06:00,205.285,205.296,205.248,205.29,37200000.0
2005-11-29 17:07:00,205.223,205.308,205.216,205.308,37300000.0
2005-11-29 17:08:00,205.284,205.35,205.271,205.35,57700000.0
2005-11-29 17:09:00,205.337,205.345,205.257,205.261,64300000.0
2005-11-29 17:10:00,205.262,205.279,205.176,205.208,64300000.0
2005-11-29 17:11:00,205.168,205.168,205.102,205.136,30200000.0
2005-11-29 17:12:00,205.136,205.18,205.125,205.142,29300000.0
2005-11-29 17:13:00,205.122,205.146,205.114,205.129,55499999.0
2005-11-29 17:14:00,205.147,205.176,205.13,205.176,27100000.0
2005-11-29 17:15:00,205.204,205.208,205.159,205.208,49200000.0
2005-11-29 17:16:00,205.192,205.211,205.177,205.177,37400000.0
2005-11-29 17:17:00,205.181,205.225,205.181,205.198,49100001.0
2005-11-29 17:18:00,205.205,205.219,205.161,205.161,23300000.0
2005-11-29 17:19:00,205.163,205.177,205.139,205.159,52900000.0
2005-11-29 17:20:00,205.151,205.151,205.099,205.099,57400000.0
2005-11-29 17:21:00,205.095,205.116,205.095,205.11,56699999.0
2005-11-29 17:22:00,205.098,205.148,205.098,205.133,40400000.0
2005-11-29 17:23:00,205.12,205.152,205.104,205.152,49100001.0
2005-11-29 17:24:00,205.153,205.192,205.137,205.192,68800000.0
2005-11-29 17:25:00,205.181,205.197,205.159,205.197,74900000.0
2005-11-29 17:26:00,205.192,205.192,205.144,205.151,48400000.0
2005-11-29 17:27:00,205.137,205.165,205.137,205.152,39100000.0
2005-11-29 17:28:00,205.168,205.212,205.168,205.189,44200000.0
2005-11-29 17:29:00,205.2,205.2,205.14,205.153,75100001.0
2005-11-29 17:30:00,205.127,205.139,205.115,205.139,33100000.0
2005-11-29 17:31:00,205.151,205.182,205.131,205.146,56900000.0
2005-11-29 17:32:00,205.145,205.152,205.132,205.132,46200000.0
2005-11-29 17:33:00,205.12,205.158,205.12,205.153,71600000.0
2005-11-29 17:34:00,205.146,205.161,205.141,205.161,66600001.0
2005-11-29 17:35:00,205.136,205.146,205.13,205.13,58400000.0
2005-11-29 17:36:00,205.143,205.19,205.143,205.19,62600000.0
2005-11-29 17:37:00,205.189,205.226,205.189,205.226,25000000.0
2005-11-29 17:38:00,205.221,205.239,205.206,205.223,64400000.0
2005-11-29 17:39:00,205.204,205.208,205.19,205.208,45199999.0
2005-11-29 17:40:00,205.188,205.202,205.174,205.183,42700000.0
2005-11-29 17:41:00,205.175,205.189,205.161,205.188,34300000.0
2005-11-29 17:42:00,205.179,205.22,205.174,205.217,60600000.0
2005-11-29 17:43:00,205.201,205.201,205.176,205.182,35900000.0
2005-11-29 17:44:00,205.168,205.191,205.165,205.181,31600000.0
2005-11-29 17:45:00,205.19,205.19,205.145,205.153,32600000.0
2005-11-29 17:46:00,205.154,205.155,205.111,205.142,60700000.0
2005-11-29 17:47:00,205.176,205.2,205.165,205.165,51100000.0
2005-11-29 17:48:00,205.16,205.182,205.159,205.166,41900000.0
2005-11-29 17:49:00,205.172,205.172,205.135,205.135,47000000.0
2005-11-29 17:50:00,205.138,205.177,205.138,205.172,49300000.0
2005-11-29 17:51:00,205.208,205.228,205.208,205.224,36000000.0
2005-11-29 17:52:00,205.234,205.265,205.225,205.244,48099999.0
2005-11-29 17:53:00,205.256,205.275,205.242,205.275,66800000.0
2005-11-29 17:54:00,205.268,205.286,205.254,205.267,44100000.0
2005-11-29 17:55:00,205.266,205.297,205.255,205.297,28100000.0
2005-11-29 17:56:00,205.308,205.36,205.303,205.32,66800000.0
2005-11-29 17:57:00,205.312,205.324,205.285,205.285,55600000.0
2005-11-29 17:58:00,205.265,205.27,205.229,205.232,62900000.0
2005-11-29 17:59:00,205.218,205.27,205.217,205.242,76500000.0
2005-11-29 18:00:00,205.247,205.247,205.164,205.164,103799999.0
2005-11-29 18:01:00,205.183,205.211,205.15,205.183,578300003.0
2005-11-29 18:02:00,205.181,205.185,205.107,205.171,757400000.0
2005-11-29 18:03:00,205.168,205.18,205.129,205.138,706099996.0
2005-11-29 18:04:00,205.138,205.159,205.11,205.131,456499999.0
2005-11-29 18:05:00,205.15,205.166,205.114,205.116,692200005.0
2005-11-29 18:06:00,205.1,205.115,205.052,205.08,767700001.0
2005-11-29 18:07:00,205.072,205.102,205.022,205.08,754499998.0
2005-11-29 18:08:00,205.093,205.124,205.078,205.097,625600000.0
2005-11-29 18:09:00,205.088,205.135,205.082,205.125,477200001.0
2005-11-29 18:10:00,205.124,205.131,205.089,205.1,574400000.0
2005-11-29 18:11:00,205.09,205.103,205.048,205.071,437499999.0
2005-11-29 18:12:00,205.07,205.078,205.054,205.063,262700001.0
2005-11-29 18:13:00,205.043,205.088,205.043,205.071,381400001.0
2005-11-29 18:14:00,205.087,205.125,205.084,205.096,647499999.0
2005-11-29 18:15:00,205.104,205.117,205.09,205.108,740100002.0
2005-11-29 18:16:00,205.119,205.165,205.095,205.165,756800003.0
2005-11-29 18:17:00,205.18,205.18,205.16,205.16,170200000.0
2005-11-29 18:18:00,205.158,205.214,205.149,205.209,328700002.0
2005-11-29 18:19:00,205.211,205.242,205.197,205.242,586100001.0
2005-11-29 18:20:00,205.25,205.25,205.209,205.215,520400000.0
2005-11-29 18:21:00,205.223,205.261,205.223,205.247,572799997.0
2005-11-29 18:22:00,205.243,205.28,205.242,205.244,524200003.0
2005-11-29 18:23:00,205.246,205.296,205.239,205.291,797100002.0
2005-11-29 18:24:00,205.29,205.364,205.29,205.344,574599999.0
2005-11-29 18:25:00,205.368,205.399,205.364,205.394,444200000.0
2005-11-29 18:26:00,205.392,205.425,205.353,205.357,308299999.0
2005-11-29 18:27:00,205.354,205.378,205.331,205.376,359700001.0
2005-11-29 18:28:00,205.391,205.436,205.372,205.417,374400000.0
2005-11-29 18:29:00,205.423,205.469,205.423,205.439,458200001.0
2005-11-29 18:30:00,205.439,205.452,205.392,205.435,320999998.0
2005-11-29 18:31:00,205.449,205.498,205.444,205.458,317800001.0
2005-11-29 18:32:00,205.44,205.44,205.405,205.405,415100000.0
2005-11-29 18:33:00,205.408,205.433,205.392,205.427,487900000.0
2005-11-29 18:34:00,205.44,205.448,205.408,205.442,467800001.0
2005-11-29 18:35:00,205.448,205.504,205.446,205.475,514700000.0
2005-11-29 18:36:00,205.481,205.507,205.48,205.507,231600000.0
2005-11-29 18:37:00,205.511,205.53,205.496,205.511,158899999.0
2005-11-29 18:38:00,205.52,205.524,205.494,205.494,159500000.0
2005-11-29 18:39:00,205.493,205.514,205.484,205.488,140500000.0
2005-11-29 18:40:00,205.463,205.475,205.439,205.448,283899999.0
2005-11-29 18:41:00,205.447,205.499,205.447,205.493,280799999.0
2005-11-29 18:42:00,205.485,205.503,205.48,205.484,216200000.0
2005-11-29 18:43:00,205.481,205.513,205.48,205.48,161199999.0
2005-11-29 18:44:00,205.487,205.522,205.487,205.502,336500000.0
2005-11-29 18:45:00,205.507,205.522,205.458,205.458,187700000.0
2005-11-29 18:46:00,205.454,205.521,205.454,205.521,170000000.0
2005-11-29 18:47:00,205.53,205.542,205.504,205.52,110200000.0
2005-11-29 18:48:00,205.545,205.568,205.523,205.527,153600000.0
2005-11-29 18:49:00,205.518,205.544,205.498,205.535,174000001.0
2005-11-29 18:50:00,205.543,205.563,205.529,205.563,227500000.0
2005-11-29 18:51:00,205.559,205.559,205.528,205.543,170799999.0
2005-11-29 18:52:00,205.533,205.533,205.492,205.5,225300000.0
2005-11-29 18:53:00,205.501,205.521,205.49,205.49,213700000.0
2005-11-29 18:54:00,205.505,205.526,205.505,205.514,206599999.0
2005-11-29 18:55:00,205.515,205.526,205.49,205.49,236800001.0
2005-11-29 18:56:00,205.494,205.5,205.484,205.497,28700000.0
2005-11-29 18:57:00,205.494,205.51,205.483,205.483,210600000.0
2005-11-29 18:58:00,205.48,205.499,205.47,205.487,318500002.0
2005-11-29 18:59:00,205.479,205.5,205.476,205.5,291300002.0
2005-11-29 19:00:00,205.492,205.514,205.46,205.463,90900001.0
2005-11-29 19:01:00,205.467,205.489,205.458,205.473,99999999.0
2005-11-29 19:02:00,205.481,205.524,205.481,205.518,200799999.0
2005-11-29 19:03:00,205.526,205.537,205.521,205.535,263100000.0
2005-11-29 19:04:00,205.535,205.547,205.509,205.524,136800000.0
2005-11-29 19:05:00,205.52,205.52,205.461,205.483,158300000.0
2005-11-29 19:06:00,205.474,205.476,205.42,205.429,382600001.0
2005-11-29 19:07:00,205.436,205.467,205.425,205.44,226499999.0
2005-11-29 19:08:00,205.43,205.484,205.43,205.451,330600001.0
2005-11-29 19:09:00,205.456,205.47,205.449,205.454,129700000.0
2005-11-29 19:10:00,205.458,205.467,205.447,205.45,146000001.0
2005-11-29 19:11:00,205.453,205.461,205.425,205.425,20100000.0
2005-11-29 19:12:00,205.41,205.425,205.409,205.413,88200000.0
2005-11-29 19:13:00,205.41,205.424,205.396,205.402,192200001.0
2005-11-29 19:14:00,205.402,205.417,205.395,205.408,287899999.0
2005-11-29 19:15:00,205.406,205.406,205.354,205.363,344999997.0
2005-11-29 19:16:00,205.368,205.368,205.357,205.36,38000000.0
2005-11-29 19:17:00,205.379,205.383,205.364,205.38,161799999.0
2005-11-29 19:18:00,205.372,205.381,205.351,205.363,153200000.0
2005-11-29 19:19:00,205.356,205.368,205.33,205.34,211699999.0
2005-11-29 19:20:00,205.335,205.34,205.28,205.322,139499999.0
2005-11-29 19:21:00,205.326,205.326,205.3,205.318,143100001.0
2005-11-29 19:22:00,205.317,205.332,205.3,205.308,86200000.0
2005-11-29 19:23:00,205.31,205.327,205.287,205.297,395299998.0
2005-11-29 19:24:00,205.3,205.315,205.297,205.302,138400000.0
2005-11-29 19:25:00,205.303,205.303,205.276,205.279,218899999.0
2005-11-29 19:26:00,205.284,205.315,205.259,205.315,404600000.0
2005-11-29 19:27:00,205.308,205.337,205.299,205.31,289800000.0
2005-11-29 19:28:00,205.32,205.325,205.302,205.325,215300000.0
2005-11-29 19:29:00,205.323,205.344,205.316,205.333,59900000.0
2005-11-29 19:30:00,205.332,205.342,205.314,205.314,249100001.0
2005-11-29 19:31:00,205.311,205.322,205.297,205.318,133600000.0
2005-11-29 19:32:00,205.32,205.325,205.298,205.317,423799999.0
2005-11-29 19:33:00,205.331,205.354,205.331,205.353,183400000.0
2005-11-29 19:34:00,205.361,205.379,205.35,205.35,240200000.0
2005-11-29 19:35:00,205.343,205.371,205.337,205.35,281300001.0
2005-11-29 19:36:00,205.354,205.36,205.343,205.348,222500002.0
2005-11-29 19:37:00,205.355,205.367,205.355,205.367,69800000.0
2005-11-29 19:38:00,205.373,205.388,205.371,205.388,206400001.0
2005-11-29 19:39:00,205.396,205.415,205.389,205.399,211900000.0
2005-11-29 19:40:00,205.403,205.411,205.376,205.38,319300001.0
2005-11-29 19:41:00,205.39,205.39,205.353,205.387,284200002.0
2005-11-29 19:42:00,205.391,205.391,205.36,205.372,162199999.0
2005-11-29 19:43:00,205.367,205.381,205.351,205.361,81699999.0
2005-11-29 19:44:00,205.361,205.379,205.347,205.347,245300001.0
2005-11-29 19:45:00,205.361,205.393,205.351,205.369,91599999.0
2005-11-29 19:46:00,205.382,205.4,205.35,205.358,136100000.0
2005-11-29 19:47:00,205.366,205.399,205.353,205.353,48600000.0
2005-11-29 19:48:00,205.337,205.385,205.337,205.385,199000000.0
2005-11-29 19:49:00,205.377,205.387,205.346,205.346,159700000.0
2005-11-29 19:50:00,205.339,205.351,205.335,205.337,156199999.0
2005-11-29 19:51:00,205.342,205.379,205.335,205.375,120100001.0
2005-11-29 19:52:00,205.379,205.385,205.364,205.373,146500001.0
2005-11-29 19:53:00,205.374,205.39,205.342,205.354,149500001.0
2005-11-29 19:54:00,205.353,205.38,205.353,205.361,160300000.0
2005-11-29 19:55:00,205.362,205.374,205.362,205.367,89500001.0
2005-11-29 19:56:00,205.376,205.39,205.36,205.383,147000001.0
2005-11-29 19:57:00,205.377,205.394,205.364,205.381,153700000.0
2005-11-29 19:58:00,205.38,205.386,205.356,205.356,269800001.0
2005-11-29 19:59:00,205.36,205.365,205.345,205.353,182300000.0
2005-11-29 20:00:00,205.359,205.368,205.353,205.353,67400000.0
2005-11-29 20:01:00,205.353,205.37,205.351,205.37,101800000.0
2005-11-29 20:02:00,205.377,205.395,205.375,205.38,155500000.0
2005-11-29 20:03:00,205.383,205.43,205.383,205.405,106700000.0
2005-11-29 20:04:00,205.417,205.508,205.417,205.488,106900000.0
2005-11-29 20:05:00,205.472,205.545,205.467,205.515,161900000.0
2005-11-29 20:06:00,205.511,205.529,205.484,205.499,189700000.0
2005-11-29 20:07:00,205.507,205.53,205.498,205.528,122200000.0
2005-11-29 20:08:00,205.535,205.538,205.495,205.495,175499999.0
2005-11-29 20:09:00,205.49,205.49,205.461,205.486,153800000.0
2005-11-29 20:10:00,205.485,205.509,205.442,205.494,123299999.0
2005-11-29 20:11:00,205.498,205.512,205.474,205.5,256000001.0
2005-11-29 20:12:00,205.501,205.544,205.498,205.518,571500000.0
2005-11-29 20:13:00,205.515,205.515,205.465,205.502,199700000.0
2005-11-29 20:14:00,205.496,205.496,205.45,205.452,164000000.0
2005-11-29 20:15:00,205.459,205.482,205.447,205.45,364299998.0
2005-11-29 20:16:00,205.451,205.483,205.451,205.469,191800000.0
2005-11-29 20:17:00,205.475,205.478,205.433,205.478,68800000.0
2005-11-29 20:18:00,205.48,205.48,205.45,205.45,100000001.0
2005-11-29 20:19:00,205.458,205.469,205.457,205.463,139100000.0
2005-11-29 20:20:00,205.465,205.486,205.459,205.478,318000001.0
2005-11-29 20:21:00,205.48,205.513,205.475,205.475,143300003.0
2005-11-29 20:22:00,205.48,205.49,205.463,205.472,186399999.0
2005-11-29 20:23:00,205.465,205.475,205.455,205.46,181000000.0
2005-11-29 20:24:00,205.46,205.478,205.446,205.451,136200001.0
2005-11-29 20:25:00,205.452,205.466,205.422,205.422,374100000.0
2005-11-29 20:26:00,205.426,205.476,205.421,205.455,290199999.0
2005-11-29 20:27:00,205.456,205.462,205.419,205.462,177000000.0
2005-11-29 20:28:00,205.461,205.461,205.426,205.43,348700001.0
2005-11-29 20:29:00,205.443,205.472,205.437,205.437,463999999.0
2005-11-29 20:30:00,205.442,205.464,205.44,205.458,530100001.0
2005-11-29 20:31:00,205.453,205.458,205.428,205.428,467300000.0
2005-11-29 20:32:00,205.43,205.464,205.43,205.446,529100001.0
2005-11-29 20:33:00,205.442,205.458,205.431,205.458,196200000.0
2005-11-29 20:34:00,205.456,205.46,205.448,205.457,85200000.0
2005-11-29 20:35:00,205.448,205.449,205.427,205.441,98499999.0
2005-11-29 20:36:00,205.439,205.439,205.413,205.428,149200000.0
2005-11-29 20:37:00,205.418,205.463,205.41,205.443,118600000.0
2005-11-29 20:38:00,205.42,205.443,205.415,205.44,248100001.0
2005-11-29 20:39:00,205.447,205.458,205.429,205.43,208099999.0
2005-11-29 20:40:00,205.432,205.438,205.412,205.412,351500001.0
2005-11-29 20:41:00,205.412,205.43,205.393,205.419,173300000.0
2005-11-29 20:42:00,205.419,205.446,205.419,205.42,217400001.0
2005-11-29 20:43:00,205.422,205.491,205.422,205.482,344300000.0
2005-11-29 20:44:00,205.482,205.482,205.451,205.472,313400000.0
2005-11-29 20:45:00,205.465,205.465,205.444,205.448,250000000.0
2005-11-29 20:46:00,205.446,205.456,205.429,205.438,255900000.0
2005-11-29 20:47:00,205.441,205.46,205.439,205.45,211999999.0
2005-11-29 20:48:00,205.465,205.48,205.462,205.467,212700001.0
2005-11-29 20:49:00,205.477,205.477,205.457,205.472,161000000.0
2005-11-29 20:50:00,205.461,205.477,205.453,205.453,378600003.0
2005-11-29 20:51:00,205.445,205.463,205.441,205.45,168699997.0
2005-11-29 20:52:00,205.459,205.481,205.459,205.473,85800000.0
2005-11-29 20:53:00,205.464,205.464,205.42,205.422,199300001.0
2005-11-29 20:54:00,205.43,205.455,205.429,205.438,139800001.0
2005-11-29 20:55:00,205.437,205.469,205.437,205.448,304000001.0
2005-11-29 20:56:00,205.451,205.479,205.451,205.476,261100000.0
2005-11-29 20:57:00,205.478,205.485,205.466,205.479,368900000.0
2005-11-29 20:58:00,205.48,205.496,205.468,205.474,246700001.0
2005-11-29 20:59:00,205.476,205.519,205.475,205.5,524599999.0
2005-11-29 21:00:00,205.501,205.526,205.499,205.512,413500000.0
2005-11-29 21:01:00,205.516,205.527,205.505,205.509,435100001.0
2005-11-29 21:02:00,205.507,205.537,205.501,205.525,259800001.0
2005-11-29 21:03:00,205.517,205.524,205.502,205.502,218000000.0
2005-11-29 21:04:00,205.514,205.54,205.514,205.523,88300000.0
2005-11-29 21:05:00,205.519,205.536,205.51,205.51,123000000.0
2005-11-29 21:06:00,205.508,205.526,205.508,205.516,178600002.0
2005-11-29 21:07:00,205.518,205.53,205.504,205.522,170599999.0
2005-11-29 21:08:00,205.528,205.542,205.519,205.519,243600000.0
2005-11-29 21:09:00,205.519,205.526,205.512,205.518,92100000.0
2005-11-29 21:10:00,205.512,205.512,205.501,205.506,119800000.0
2005-11-29 21:11:00,205.507,205.512,205.489,205.489,66100001.0
2005-11-29 21:12:00,205.492,205.512,205.481,205.504,91200001.0
2005-11-29 21:13:00,205.527,205.586,205.527,205.586,176699999.0
2005-11-29 21:14:00,205.585,205.585,205.555,205.565,378099999.0
2005-11-29 21:15:00,205.565,205.567,205.545,205.545,321499999.0
2005-11-29 21:16:00,205.54,205.562,205.538,205.541,109000001.0
2005-11-29 21:17:00,205.542,205.543,205.522,205.529,269100002.0
2005-11-29 21:18:00,205.528,205.541,205.518,205.537,189700001.0
2005-11-29 21:19:00,205.541,205.548,205.525,205.536,290099998.0
2005-11-29 21:20:00,205.531,205.54,205.504,205.54,326500002.0
2005-11-29 21:21:00,205.547,205.562,205.538,205.548,208899999.0
2005-11-29 21:22:00,205.553,205.573,205.543,205.545,183399999.0
2005-11-29 21:23:00,205.535,205.535,205.457,205.481,136700000.0
2005-11-29 21:24:00,205.467,205.516,205.443,205.496,161600000.0
2005-11-29 21:25:00,205.501,205.509,205.47,205.478,276200000.0
2005-11-29 21:26:00,205.482,205.494,205.471,205.471,110799999.0
2005-11-29 21:27:00,205.486,205.523,205.486,205.502,205400001.0
2005-11-29 21:28:00,205.505,205.505,205.486,205.495,98600000.0
2005-11-29 21:29:00,205.504,205.522,205.504,205.51,63200001.0
2005-11-29 21:30:00,205.51,205.528,205.506,205.523,66600000.0
2005-11-29 21:31:00,205.505,205.545,205.505,205.545,55900000.0
2005-11-29 21:32:00,205.545,205.545,205.515,205.515,80000000.0
2005-11-29 21:33:00,205.513,205.538,205.506,205.508,140200000.0
2005-11-29 21:34:00,205.508,205.508,205.475,205.476,131800000.0
2005-11-29 21:35:00,205.462,205.462,205.437,205.437,43000000.0
2005-11-29 21:36:00,205.451,205.451,205.408,205.425,67300000.0
2005-11-29 21:37:00,205.437,205.471,205.437,205.467,139600001.0
2005-11-29 21:38:00,205.463,205.471,205.45,205.464,46200000.0
2005-11-29 21:39:00,205.463,205.463,205.45,205.453,19500000.0
2005-11-29 21:40:00,205.455,205.483,205.451,205.483,30700000.0
2005-11-29 21:41:00,205.489,205.506,205.47,205.477,31000000.0
2005-11-29 21:42:00,205.482,205.488,205.462,205.476,140400000.0
2005-11-29 21:43:00,205.486,205.486,205.464,205.48,56600000.0
2005-11-29 21:44:00,205.488,205.497,205.464,205.486,215200000.0
2005-11-29 21:45:00,205.498,205.509,205.498,205.508,75800000.0
2005-11-29 21:46:00,205.504,205.508,205.471,205.479,107200001.0
2005-11-29 21:47:00,205.484,205.497,205.478,205.483,65300000.0
2005-11-29 21:48:00,205.477,205.477,205.453,205.453,123799999.0
2005-11-29 21:49:00,205.438,205.454,205.438,205.447,90899999.0
2005-11-29 21:50:00,205.46,205.467,205.449,205.467,72699999.0
2005-11-29 21:51:00,205.468,205.473,205.462,205.462,105700000.0
2005-11-29 21:52:00,205.454,205.481,205.448,205.481,26900000.0
2005-11-29 21:53:00,205.499,205.501,205.487,205.497,27900000.0
2005-11-29 21:54:00,205.5,205.5,205.476,205.487,70900001.0
2005-11-29 21:55:00,205.489,205.53,205.489,205.53,46200000.0
2005-11-29 21:56:00,205.525,205.551,205.524,205.524,54600000.0
2005-11-29 21:57:00,205.53,205.54,205.505,205.522,67600001.0
2005-11-29 21:58:00,205.52,205.544,205.516,205.529,54400000.0
2005-11-29 21:59:00,205.557,205.644,205.557,205.644,120000000.0
2005-11-29 22:00:00,205.633,205.633,205.558,205.566,184899998.0
2005-11-29 22:01:00,205.557,205.566,205.531,205.558,187800001.0
2005-11-29 22:02:00,205.551,205.561,205.531,205.532,258000000.0
2005-11-29 22:03:00,205.533,205.545,205.519,205.53,113599999.0
2005-11-29 22:04:00,205.525,205.543,205.525,205.532,148500000.0
2005-11-29 22:05:00,205.522,205.539,205.51,205.526,73900000.0
2005-11-29 22:06:00,205.531,205.549,205.531,205.541,28100000.0
2005-11-29 22:07:00,205.532,205.549,205.518,205.518,85400000.0
2005-11-29 22:08:00,205.507,205.508,205.477,205.477,69699999.0
2005-11-29 22:09:00,205.466,205.466,205.423,205.425,24000000.0
2005-11-29 22:10:00,205.419,205.449,205.417,205.445,78400000.0
2005-11-29 22:11:00,205.444,205.465,205.439,205.458,55900000.0
2005-11-29 22:12:00,205.47,205.475,205.458,205.47,85200001.0
2005-11-29 22:13:00,205.481,205.504,205.481,205.502,44000000.0
2005-11-29 22:14:00,205.501,205.501,205.473,205.473,36600000.0
2005-11-29 22:15:00,205.473,205.495,205.47,205.47,144000000.0
2005-11-29 22:16:00,205.477,205.491,205.477,205.484,245000003.0
2005-11-29 22:17:00,205.484,205.501,205.483,205.487,62400001.0
2005-11-29 22:18:00,205.482,205.482,205.458,205.458,74999999.0
2005-11-29 22:19:00,205.455,205.465,205.45,205.455,52900000.0
2005-11-29 22:20:00,205.462,205.468,205.453,205.468,64600000.0
2005-11-29 22:21:00,205.472,205.485,205.468,205.484,44100000.0
2005-11-29 22:22:00,205.492,205.495,205.476,205.478,82800000.0
2005-11-29 22:23:00,205.479,205.489,205.47,205.475,119800001.0
2005-11-29 22:24:00,205.495,205.502,205.452,205.484,36800000.0
2005-11-29 22:25:00,205.475,205.501,205.472,205.501,72000000.0
2005-11-29 22:26:00,205.497,205.497,205.477,205.478,48700000.0
2005-11-29 22:27:00,205.475,205.493,205.467,205.467,192300000.0
2005-11-29 22:28:00,205.472,205.472,205.453,205.453,39300000.0
2005-11-29 22:29:00,205.456,205.46,205.441,205.444,149100000.0
2005-11-29 22:30:00,205.447,205.48,205.447,205.48,70799999.0
2005-11-29 22:31:00,205.482,205.482,205.467,205.473,43800000.0
2005-11-29 22:32:00,205.465,205.47,205.446,205.45,138099998.0
2005-11-29 22:33:00,205.459,205.473,205.452,205.465,238700000.0
2005-11-29 22:34:00,205.464,205.476,205.458,205.471,266000000.0
2005-11-29 22:35:00,205.482,205.483,205.475,205.475,55600000.0
2005-11-29 22:36:00,205.469,205.473,205.453,205.454,81000000.0
2005-11-29 22:37:00,205.453,205.456,205.446,205.448,65600000.0
2005-11-29 22:38:00,205.462,205.462,205.445,205.452,28800000.0
2005-11-29 22:39:00,205.459,205.486,205.459,205.468,39300001.0
2005-11-29 22:40:00,205.475,205.485,205.458,205.458,99800000.0
2005-11-29 22:41:00,205.464,205.473,205.458,205.465,40400000.0
2005-11-29 22:42:00,205.47,205.476,205.468,205.472,46500001.0
2005-11-29 22:43:00,205.475,205.475,205.46,205.46,66100000.0
2005-11-29 22:44:00,205.486,205.518,205.482,205.488,124699999.0
2005-11-29 22:45:00,205.488,205.488,205.471,205.488,109400000.0
2005-11-29 22:46:00,205.483,205.489,205.481,205.486,76100000.0
2005-11-29 22:47:00,205.482,205.493,205.482,205.488,49100000.0
2005-11-29 22:48:00,205.503,205.522,205.496,205.517,69500000.0
2005-11-29 22:49:00,205.513,205.517,205.505,205.505,59700000.0
2005-11-29 22:50:00,205.513,205.526,205.513,205.518,61200000.0
2005-11-29 22:51:00,205.52,205.547,205.52,205.547,58500000.0
2005-11-29 22:52:00,205.543,205.544,205.534,205.534,71400001.0
2005-11-29 22:53:00,205.53,205.542,205.517,205.517,98600000.0
2005-11-29 22:54:00,205.508,205.51,205.5,205.51,75300001.0
2005-11-29 22:55:00,205.505,205.523,205.504,205.52,37300000.0
2005-11-29 22:56:00,205.522,205.531,205.512,205.512,74400000.0
2005-11-29 22:57:00,205.524,205.554,205.521,205.546,99799999.0
2005-11-29 22:58:00,205.549,205.549,205.524,205.524,42500000.0
2005-11-29 22:59:00,205.513,205.532,205.504,205.525,85400001.0
2005-11-29 23:00:00,205.52,205.535,205.52,205.525,47000000.0
2005-11-29 23:01:00,205.54,205.554,205.529,205.554,31900000.0
2005-11-29 23:02:00,205.548,205.572,205.547,205.572,56700000.0
2005-11-29 23:03:00,205.56,205.579,205.554,205.554,76000000.0
2005-11-29 23:04:00,205.553,205.553,205.527,205.543,35600000.0
2005-11-29 23:05:00,205.54,205.551,205.537,205.541,36700000.0
2005-11-29 23:06:00,205.543,205.553,205.528,205.553,60699999.0
2005-11-29 23:07:00,205.541,205.544,205.53,205.53,17100000.0
2005-11-29 23:08:00,205.543,205.559,205.542,205.559,44900000.0
2005-11-29 23:09:00,205.543,205.554,205.536,205.548,21600000.0
2005-11-29 23:10:00,205.544,205.573,205.539,205.539,58200000.0
2005-11-29 23:11:00,205.527,205.568,205.527,205.568,47300000.0
2005-11-29 23:12:00,205.573,205.606,205.573,205.606,27300000.0
2005-11-29 23:13:00,205.612,205.612,205.594,205.605,17000000.0
2005-11-29 23:14:00,205.588,205.591,205.57,205.587,45700000.0
2005-11-29 23:15:00,205.596,205.596,205.569,205.578,45000000.0
2005-11-29 23:16:00,205.58,205.608,205.58,205.602,45100000.0
2005-11-29 23:17:00,205.607,205.612,205.603,205.609,37400001.0
2005-11-29 23:18:00,205.614,205.619,205.601,205.603,29100000.0
2005-11-29 23:19:00,205.598,205.599,205.578,205.585,16800000.0
2005-11-29 23:20:00,205.581,205.581,205.561,205.562,42900000.0
2005-11-29 23:21:00,205.574,205.593,205.558,205.585,96500000.0
2005-11-29 23:22:00,205.58,205.602,205.575,205.602,57100000.0
2005-11-29 23:23:00,205.608,205.618,205.594,205.606,27000000.0
2005-11-29 23:24:00,205.621,205.642,205.613,205.635,40599999.0
2005-11-29 23:25:00,205.634,205.65,205.632,205.634,23100000.0
2005-11-29 23:26:00,205.638,205.641,205.625,205.639,30700000.0
2005-11-29 23:27:00,205.643,205.659,205.639,205.65,52399999.0
2005-11-29 23:28:00,205.631,205.67,205.631,205.647,45200000.0
2005-11-29 23:29:00,205.656,205.683,205.656,205.662,18500000.0
2005-11-29 23:30:00,205.678,205.678,205.649,205.664,25100000.0
2005-11-29 23:31:00,205.66,205.66,205.62,205.62,65700000.0
2005-11-29 23:32:00,205.627,205.631,205.6,205.6,57100000.0
2005-11-29 23:33:00,205.598,205.599,205.59,205.592,49400000.0
2005-11-29 23:34:00,205.599,205.618,205.595,205.607,35000000.0
2005-11-29 23:35:00,205.609,205.615,205.598,205.603,33900000.0
2005-11-29 23:36:00,205.606,205.625,205.6,205.625,37500000.0
2005-11-29 23:37:00,205.622,205.622,205.599,205.604,51700001.0
2005-11-29 23:38:00,205.617,205.621,205.604,205.621,35400000.0
2005-11-29 23:39:00,205.623,205.623,205.584,205.584,64700000.0
2005-11-29 23:40:00,205.573,205.583,205.563,205.563,66000000.0
2005-11-29 23:41:00,205.599,205.619,205.599,205.607,23500000.0
2005-11-29 23:42:00,205.592,205.611,205.592,205.607,34400000.0
2005-11-29 23:43:00,205.6,205.613,205.577,205.587,40200000.0
2005-11-29 23:44:00,205.573,205.601,205.573,205.575,73399999.0
2005-11-29 23:45:00,205.57,205.57,205.547,205.547,63100000.0
2005-11-29 23:46:00,205.543,205.559,205.537,205.559,43300000.0
2005-11-29 23:47:00,205.565,205.565,205.536,205.549,104300000.0
2005-11-29 23:48:00,205.546,205.563,205.537,205.563,13800000.0
2005-11-29 23:49:00,205.562,205.562,205.538,205.548,61800000.0
2005-11-29 23:50:00,205.541,205.541,205.477,205.511,46399999.0
2005-11-29 23:51:00,205.523,205.548,205.523,205.548,20700000.0
2005-11-29 23:52:00,205.526,205.526,205.492,205.5,28900000.0
2005-11-29 23:53:00,205.5,205.512,205.464,205.464,74900000.0
2005-11-29 23:54:00,205.495,205.506,205.485,205.485,47300000.0
2005-11-29 23:55:00,205.494,205.514,205.494,205.501,25700000.0
2005-11-29 23:56:00,205.51,205.516,205.504,205.515,63099999.0
2005-11-29 23:57:00,205.51,205.521,205.506,205.521,36200000.0
2005-11-29 23:58:00,205.527,205.53,205.52,205.52,60200000.0
2005-11-29 23:59:00,205.53,205.53,205.52,205.52,36300000.0
2005-11-30 00:00:00,205.552,205.587,205.552,205.56,51000000.0
2005-11-30 00:01:00,205.542,205.594,205.525,205.57,43700000.0
2005-11-30 00:02:00,205.571,205.576,205.511,205.543,69200000.0
2005-11-30 00:03:00,205.536,205.554,205.501,205.546,51800000.0
2005-11-30 00:04:00,205.518,205.542,205.503,205.523,48200000.0
2005-11-30 00:05:00,205.564,205.564,205.535,205.555,47400000.0
2005-11-30 00:06:00,205.521,205.573,205.521,205.573,62700000.0
2005-11-30 00:07:00,205.567,205.567,205.531,205.531,60100001.0
2005-11-30 00:08:00,205.517,205.588,205.517,205.574,50000000.0
2005-11-30 00:09:00,205.536,205.601,205.526,205.601,34000000.0
2005-11-30 00:10:00,205.564,205.592,205.554,205.56,68800002.0
2005-11-30 00:11:00,205.562,205.594,205.562,205.577,104500000.0
2005-11-30 00:12:00,205.554,205.596,205.526,205.526,47200000.0
2005-11-30 00:13:00,205.514,205.566,205.514,205.518,61000000.0
2005-11-30 00:14:00,205.535,205.54,205.508,205.53,58800000.0
2005-11-30 00:15:00,205.537,205.565,205.527,205.563,60500000.0
2005-11-30 00:16:00,205.559,205.559,205.481,205.525,44600000.0
2005-11-30 00:17:00,205.506,205.549,205.489,205.549,28900000.0
2005-11-30 00:18:00,205.509,205.548,205.502,205.548,39000000.0
2005-11-30 00:19:00,205.524,205.549,205.489,205.549,45600000.0
2005-11-30 00:20:00,205.567,205.578,205.531,205.531,67999999.0
2005-11-30 00:21:00,205.54,205.556,205.516,205.545,53000000.0
2005-11-30 00:22:00,205.512,205.57,205.512,205.561,39400001.0
2005-11-30 00:23:00,205.541,205.541,205.468,205.506,48900000.0
2005-11-30 00:24:00,205.524,205.536,205.471,205.476,76299999.0
2005-11-30 00:25:00,205.506,205.569,205.496,205.56,89700001.0
2005-11-30 00:26:00,205.567,205.575,205.495,205.511,50600000.0
2005-11-30 00:27:00,205.525,205.545,205.524,205.545,100300000.0
2005-11-30 00:28:00,205.541,205.576,205.541,205.57,40300000.0
2005-11-30 00:29:00,205.558,205.562,205.53,205.533,63800000.0
2005-11-30 00:30:00,205.533,205.537,205.523,205.527,42900000.0
2005-11-30 00:31:00,205.53,205.537,205.522,205.522,45800001.0
2005-11-30 00:32:00,205.52,205.52,205.512,205.52,45500001.0
2005-11-30 00:33:00,205.515,205.517,205.502,205.502,50900000.0
2005-11-30 00:34:00,205.505,205.505,205.505,205.505,17500000.0
2005-11-30 00:35:00,205.497,205.535,205.496,205.535,37700000.0
2005-11-30 00:36:00,205.532,205.543,205.525,205.527,30499999.0
2005-11-30 00:37:00,205.535,205.548,205.533,205.546,76900000.0
2005-11-30 00:38:00,205.547,205.55,205.539,205.547,35100000.0
2005-11-30 00:39:00,205.55,205.555,205.543,205.545,20900000.0
2005-11-30 00:40:00,205.55,205.55,205.545,205.545,21900000.0
2005-11-30 00:41:00,205.55,205.555,205.55,205.555,22000000.0
2005-11-30 00:42:00,205.545,205.545,205.525,205.528,29600000.0
2005-11-30 00:43:00,205.54,205.547,205.534,205.536,43800001.0
2005-11-30 00:44:00,205.538,205.538,205.511,205.525,58199999.0
2005-11-30 00:45:00,205.519,205.531,205.519,205.531,24400000.0
2005-11-30 00:46:00,205.517,205.53,205.517,205.53,40800000.0
2005-11-30 00:47:00,205.538,205.54,205.509,205.509,75599998.0
2005-11-30 00:48:00,205.51,205.52,205.51,205.51,25700000.0
2005-11-30 00:49:00,205.507,205.527,205.507,205.512,30200000.0
2005-11-30 00:50:00,205.54,205.54,205.525,205.532,33500000.0
2005-11-30 00:51:00,205.532,205.559,205.532,205.546,59400000.0
2005-11-30 00:52:00,205.558,205.566,205.545,205.566,52900000.0
2005-11-30 00:53:00,205.566,205.571,205.56,205.571,38700000.0
2005-11-30 00:54:00,205.55,205.564,205.546,205.564,35500000.0
2005-11-30 00:55:00,205.553,205.553,205.519,205.553,24800000.0
2005-11-30 00:56:00,205.553,205.553,205.491,205.491,31400000.0
2005-11-30 00:57:00,205.488,205.499,205.479,205.498,76599998.0
2005-11-30 00:58:00,205.475,205.488,205.463,205.463,64800000.0
2005-11-30 00:59:00,205.465,205.486,205.465,205.467,43800000.0
2005-11-30 01:00:00,205.48,205.484,205.48,205.484,34299999.0
2005-11-30 01:01:00,205.473,205.474,205.466,205.467,41600000.0
2005-11-30 01:02:00,205.476,205.503,205.473,205.503,55600000.0
2005-11-30 01:03:00,205.487,205.51,205.483,205.51,22600000.0
2005-11-30 01:04:00,205.504,205.519,205.495,205.509,75199999.0
2005-11-30 01:05:00,205.525,205.53,205.52,205.53,15500000.0
2005-11-30 01:06:00,205.525,205.53,205.504,205.505,56800000.0
2005-11-30 01:07:00,205.52,205.532,205.512,205.512,40699999.0
2005-11-30 01:08:00,205.52,205.529,205.51,205.51,41600000.0
2005-11-30 01:09:00,205.512,205.53,205.509,205.512,59700001.0
2005-11-30 01:10:00,205.517,205.534,205.517,205.519,34200000.0
2005-11-30 01:11:00,205.526,205.53,205.509,205.525,52100000.0
2005-11-30 01:12:00,205.537,205.541,205.519,205.531,101000000.0
2005-11-30 01:13:00,205.541,205.548,205.524,205.548,37999999.0
2005-11-30 01:14:00,205.537,205.55,205.534,205.534,91800000.0
2005-11-30 01:15:00,205.547,205.558,205.547,205.555,29700000.0
2005-11-30 01:16:00,205.54,205.546,205.532,205.533,47200000.0
2005-11-30 01:17:00,205.523,205.523,205.498,205.522,25600000.0
2005-11-30 01:18:00,205.534,205.534,205.52,205.528,40400000.0
2005-11-30 01:19:00,205.53,205.539,205.506,205.523,34800000.0
2005-11-30 01:20:00,205.526,205.526,205.506,205.51,47799999.0
2005-11-30 01:21:00,205.515,205.515,205.5,205.51,40000000.0
2005-11-30 01:22:00,205.515,205.52,205.505,205.51,37300000.0
2005-11-30 01:23:00,205.502,205.513,205.502,205.507,31200000.0
2005-11-30 01:24:00,205.519,205.542,205.513,205.542,54800001.0
2005-11-30 01:25:00,205.535,205.54,205.527,205.539,29100000.0
2005-11-30 01:26:00,205.535,205.552,205.535,205.54,49500000.0
2005-11-30 01:27:00,205.545,205.562,205.544,205.544,39300000.0
2005-11-30 01:28:00,205.551,205.561,205.535,205.535,39400000.0
2005-11-30 01:29:00,205.524,205.548,205.523,205.534,56000001.0
2005-11-30 01:30:00,205.536,205.552,205.532,205.552,68800000.0
2005-11-30 01:31:00,205.544,205.544,205.523,205.529,28600000.0
2005-11-30 01:32:00,205.545,205.55,205.535,205.54,34800001.0
2005-11-30 01:33:00,205.534,205.541,205.525,205.539,72600001.0
2005-11-30 01:34:00,205.547,205.547,205.533,205.543,51700001.0
2005-11-30 01:35:00,205.545,205.553,205.539,205.545,49900000.0
2005-11-30 01:36:00,205.55,205.557,205.542,205.542,28800000.0
2005-11-30 01:37:00,205.547,205.547,205.531,205.532,75699999.0
2005-11-30 01:38:00,205.53,205.557,205.53,205.557,32100000.0
2005-11-30 01:39:00,205.565,205.575,205.557,205.558,88100001.0
2005-11-30 01:40:00,205.553,205.563,205.547,205.55,59900000.0
2005-11-30 01:41:00,205.564,205.583,205.564,205.571,30600000.0
2005-11-30 01:42:00,205.582,205.582,205.566,205.581,24800000.0
2005-11-30 01:43:00,205.572,205.584,205.571,205.583,59100000.0
2005-11-30 01:44:00,205.583,205.588,205.562,205.571,31600000.0
2005-11-30 01:45:00,205.571,205.581,205.564,205.576,51900000.0
2005-11-30 01:46:00,205.568,205.581,205.562,205.578,53200000.0
2005-11-30 01:47:00,205.554,205.565,205.554,205.563,51300000.0
2005-11-30 01:48:00,205.569,205.569,205.557,205.56,25900000.0
2005-11-30 01:49:00,205.574,205.577,205.558,205.56,60300000.0
2005-11-30 01:50:00,205.553,205.564,205.533,205.551,57000000.0
2005-11-30 01:51:00,205.535,205.55,205.532,205.532,64799999.0
2005-11-30 01:52:00,205.519,205.541,205.519,205.534,53000000.0
2005-11-30 01:53:00,205.523,205.54,205.523,205.53,62600000.0
2005-11-30 01:54:00,205.541,205.565,205.541,205.551,84300000.0
2005-11-30 01:55:00,205.547,205.562,205.537,205.556,81300000.0
2005-11-30 01:56:00,205.56,205.565,205.555,205.555,59800000.0
2005-11-30 01:57:00,205.57,205.57,205.552,205.558,34100000.0
2005-11-30 01:58:00,205.551,205.555,205.526,205.541,45300000.0
2005-11-30 01:59:00,205.536,205.558,205.536,205.551,62000000.0
2005-11-30 02:00:00,205.529,205.562,205.513,205.54,56000000.0
2005-11-30 02:01:00,205.533,205.549,205.532,205.535,42000000.0
2005-11-30 02:02:00,205.55,205.55,205.52,205.525,27000000.0
2005-11-30 02:03:00,205.52,205.521,205.503,205.521,44900000.0
2005-11-30 02:04:00,205.524,205.524,205.497,205.51,87599999.0
2005-11-30 02:05:00,205.525,205.53,205.51,205.522,24700000.0
2005-11-30 02:06:00,205.525,205.53,205.515,205.515,60100000.0
2005-11-30 02:07:00,205.522,205.524,205.476,205.478,71400000.0
2005-11-30 02:08:00,205.482,205.501,205.475,205.497,70000000.0
2005-11-30 02:09:00,205.506,205.513,205.498,205.498,23000000.0
2005-11-30 02:10:00,205.504,205.531,205.504,205.524,55200000.0
2005-11-30 02:11:00,205.514,205.515,205.504,205.515,95300000.0
2005-11-30 02:12:00,205.508,205.524,205.488,205.524,53100000.0
2005-11-30 02:13:00,205.485,205.495,205.48,205.48,33500000.0
2005-11-30 02:14:00,205.485,205.507,205.485,205.497,69900000.0
2005-11-30 02:15:00,205.498,205.499,205.48,205.497,64399999.0
2005-11-30 02:16:00,205.498,205.506,205.486,205.497,105700001.0
2005-11-30 02:17:00,205.502,205.504,205.477,205.497,59200000.0
2005-11-30 02:18:00,205.488,205.503,205.48,205.503,46100000.0
2005-11-30 02:19:00,205.514,205.514,205.466,205.466,49100000.0
2005-11-30 02:20:00,205.469,205.474,205.443,205.443,22600000.0
2005-11-30 02:21:00,205.449,205.449,205.407,205.435,39900000.0
2005-11-30 02:22:00,205.45,205.518,205.45,205.498,42500000.0
2005-11-30 02:23:00,205.509,205.546,205.509,205.525,37500000.0
2005-11-30 02:24:00,205.527,205.544,205.527,205.53,45999999.0
2005-11-30 02:25:00,205.529,205.529,205.492,205.502,56700001.0
2005-11-30 02:26:00,205.502,205.515,205.489,205.5,82400001.0
2005-11-30 02:27:00,205.503,205.528,205.503,205.515,43500000.0
2005-11-30 02:28:00,205.512,205.525,205.505,205.505,63200000.0
2005-11-30 02:29:00,205.508,205.517,205.498,205.517,67400000.0
2005-11-30 02:30:00,205.512,205.54,205.495,205.495,46400000.0
2005-11-30 02:31:00,205.516,205.525,205.509,205.509,40700000.0
2005-11-30 02:32:00,205.505,205.525,205.505,205.524,52500000.0
2005-11-30 02:33:00,205.532,205.54,205.518,205.518,63000000.0
2005-11-30 02:34:00,205.544,205.565,205.538,205.554,97600000.0
2005-11-30 02:35:00,205.542,205.564,205.534,205.562,56600001.0
2005-11-30 02:36:00,205.564,205.597,205.551,205.597,69000000.0
2005-11-30 02:37:00,205.597,205.603,205.577,205.599,49200000.0
2005-11-30 02:38:00,205.574,205.574,205.546,205.561,30500000.0
2005-11-30 02:39:00,205.565,205.565,205.527,205.528,59799999.0
2005-11-30 02:40:00,205.525,205.56,205.525,205.56,74500000.0
2005-11-30 02:41:00,205.581,205.581,205.536,205.538,49900000.0
2005-11-30 02:42:00,205.525,205.537,205.512,205.512,60099999.0
2005-11-30 02:43:00,205.534,205.551,205.523,205.537,47400001.0
2005-11-30 02:44:00,205.526,205.544,205.516,205.517,39100000.0
2005-11-30 02:45:00,205.478,205.49,205.46,205.487,43100000.0
2005-11-30 02:46:00,205.458,205.458,205.409,205.438,71300000.0
2005-11-30 02:47:00,205.45,205.459,205.377,205.408,65999999.0
2005-11-30 02:48:00,205.418,205.46,205.418,205.442,53500000.0
2005-11-30 02:49:00,205.45,205.493,205.45,205.493,75100000.0
2005-11-30 02:50:00,205.491,205.502,205.464,205.502,67900001.0
2005-11-30 02:51:00,205.532,205.532,205.497,205.497,51200000.0
2005-11-30 02:52:00,205.468,205.482,205.461,205.476,41200000.0
2005-11-30 02:53:00,205.474,205.493,205.43,205.434,56400000.0
2005-11-30 02:54:00,205.429,205.475,205.429,205.475,58299999.0
2005-11-30 02:55:00,205.471,205.487,205.455,205.477,43400000.0
2005-11-30 02:56:00,205.481,205.503,205.477,205.477,48100000.0
2005-11-30 02:57:00,205.476,205.497,205.472,205.474,45800000.0
2005-11-30 02:58:00,205.468,205.475,205.447,205.475,34800000.0
2005-11-30 02:59:00,205.476,205.482,205.452,205.474,44800000.0
2005-11-30 03:00:00,205.464,205.474,205.448,205.448,69200000.0
2005-11-30 03:01:00,205.465,205.465,205.445,205.45,59000000.0
2005-11-30 03:02:00,205.454,205.465,205.437,205.437,66899999.0
2005-11-30 03:03:00,205.441,205.442,205.418,205.418,43100000.0
2005-11-30 03:04:00,205.397,205.397,205.349,205.388,54300000.0
2005-11-30 03:05:00,205.391,205.395,205.37,205.38,70300000.0
2005-11-30 03:06:00,205.387,205.41,205.372,205.41,50700000.0
2005-11-30 03:07:00,205.417,205.461,205.417,205.44,40400000.0
2005-11-30 03:08:00,205.441,205.456,205.431,205.443,19700000.0
2005-11-30 03:09:00,205.44,205.452,205.434,205.452,81400001.0
2005-11-30 03:10:00,205.446,205.458,205.437,205.441,34600000.0
2005-11-30 03:11:00,205.444,205.464,205.435,205.437,19100000.0
2005-11-30 03:12:00,205.444,205.451,205.432,205.451,51300001.0
2005-11-30 03:13:00,205.462,205.463,205.452,205.462,29900000.0
2005-11-30 03:14:00,205.477,205.506,205.477,205.482,43300000.0
2005-11-30 03:15:00,205.5,205.51,205.479,205.51,33500000.0
2005-11-30 03:16:00,205.502,205.502,205.468,205.483,46000000.0
2005-11-30 03:17:00,205.475,205.494,205.475,205.492,26700000.0
2005-11-30 03:18:00,205.492,205.515,205.482,205.49,90500000.0
2005-11-30 03:19:00,205.495,205.532,205.495,205.517,32200000.0
2005-11-30 03:20:00,205.501,205.535,205.501,205.522,20400000.0
2005-11-30 03:21:00,205.531,205.54,205.51,205.533,97800000.0
2005-11-30 03:22:00,205.536,205.536,205.513,205.513,68400000.0
2005-11-30 03:23:00,205.526,205.526,205.506,205.509,50800000.0
2005-11-30 03:24:00,205.515,205.517,205.497,205.517,50000000.0
2005-11-30 03:25:00,205.511,205.519,205.505,205.515,23700000.0
2005-11-30 03:26:00,205.511,205.563,205.511,205.563,34200000.0
2005-11-30 03:27:00,205.555,205.561,205.542,205.542,38700000.0
2005-11-30 03:28:00,205.547,205.549,205.507,205.514,57300000.0
2005-11-30 03:29:00,205.514,205.532,205.514,205.525,50800000.0
2005-11-30 03:30:00,205.504,205.504,205.476,205.476,54900001.0
2005-11-30 03:31:00,205.5,205.5,205.46,205.484,46099999.0
2005-11-30 03:32:00,205.5,205.5,205.483,205.483,41200001.0
2005-11-30 03:33:00,205.484,205.507,205.484,205.507,76900000.0
2005-11-30 03:34:00,205.51,205.51,205.472,205.48,48600000.0
2005-11-30 03:35:00,205.477,205.497,205.465,205.471,61100000.0
2005-11-30 03:36:00,205.486,205.499,205.478,205.478,56900001.0
2005-11-30 03:37:00,205.494,205.494,205.477,205.478,42100000.0
2005-11-30 03:38:00,205.495,205.506,205.483,205.489,72300001.0
2005-11-30 03:39:00,205.48,205.518,205.48,205.518,28599999.0
2005-11-30 03:40:00,205.507,205.515,205.496,205.515,56600000.0
2005-11-30 03:41:00,205.505,205.505,205.45,205.46,36200000.0
2005-11-30 03:42:00,205.457,205.471,205.449,205.451,52000000.0
2005-11-30 03:43:00,205.462,205.476,205.455,205.476,58300001.0
2005-11-30 03:44:00,205.485,205.485,205.478,205.48,45000000.0
2005-11-30 03:45:00,205.495,205.503,205.488,205.488,24000000.0
2005-11-30 03:46:00,205.47,205.486,205.47,205.482,65100001.0
2005-11-30 03:47:00,205.497,205.499,205.47,205.492,59600000.0
2005-11-30 03:48:00,205.485,205.491,205.476,205.491,18000000.0
2005-11-30 03:49:00,205.477,205.477,205.462,205.462,57400000.0
2005-11-30 03:50:00,205.447,205.453,205.447,205.453,8400000.0
2005-11-30 03:51:00,205.442,205.449,205.431,205.431,14700000.0
2005-11-30 03:52:00,205.438,205.454,205.429,205.438,40900000.0
2005-11-30 03:53:00,205.439,205.452,205.439,205.44,39800001.0
2005-11-30 03:54:00,205.438,205.44,205.434,205.437,37299999.0
2005-11-30 03:55:00,205.443,205.445,205.43,205.44,66900001.0
2005-11-30 03:56:00,205.429,205.452,205.429,205.441,57300000.0
2005-11-30 03:57:00,205.433,205.461,205.433,205.447,22300000.0
2005-11-30 03:58:00,205.443,205.451,205.419,205.441,44600000.0
2005-11-30 03:59:00,205.437,205.441,205.426,205.438,48200000.0
2005-11-30 04:00:00,205.439,205.444,205.431,205.433,26000000.0
2005-11-30 04:01:00,205.435,205.444,205.435,205.438,43500000.0
2005-11-30 04:02:00,205.433,205.45,205.43,205.435,33100000.0
2005-11-30 04:03:00,205.45,205.458,205.441,205.441,46300001.0
2005-11-30 04:04:00,205.43,205.43,205.42,205.425,50400000.0
2005-11-30 04:05:00,205.426,205.436,205.416,205.429,42500000.0
2005-11-30 04:06:00,205.439,205.45,205.436,205.448,70300001.0
2005-11-30 04:07:00,205.457,205.46,205.435,205.44,17500000.0
2005-11-30 04:08:00,205.456,205.472,205.448,205.47,43000000.0
2005-11-30 04:09:00,205.455,205.455,205.426,205.426,65100000.0
2005-11-30 04:10:00,205.443,205.465,205.443,205.448,72500000.0
2005-11-30 04:11:00,205.445,205.467,205.445,205.448,58800000.0
2005-11-30 04:12:00,205.431,205.462,205.431,205.454,51800000.0
2005-11-30 04:13:00,205.46,205.462,205.451,205.458,60600000.0
2005-11-30 04:14:00,205.45,205.465,205.45,205.465,55799999.0
2005-11-30 04:15:00,205.465,205.465,205.44,205.464,50000000.0
2005-11-30 04:16:00,205.45,205.464,205.447,205.457,36700000.0
2005-11-30 04:17:00,205.458,205.471,205.456,205.471,45800000.0
2005-11-30 04:18:00,205.461,205.461,205.45,205.45,20500000.0
2005-11-30 04:19:00,205.451,205.456,205.437,205.456,24300000.0
2005-11-30 04:20:00,205.445,205.445,205.428,205.428,46000000.0
2005-11-30 04:21:00,205.429,205.437,205.425,205.432,23600000.0
2005-11-30 04:22:00,205.427,205.442,205.427,205.429,48300000.0
2005-11-30 04:23:00,205.435,205.435,205.416,205.418,27000000.0
2005-11-30 04:24:00,205.419,205.419,205.404,205.415,48900000.0
2005-11-30 04:25:00,205.4,205.422,205.4,205.418,63700000.0
2005-11-30 04:26:00,205.412,205.418,205.393,205.397,59500000.0
2005-11-30 04:27:00,205.376,205.398,205.368,205.398,47800000.0
2005-11-30 04:28:00,205.397,205.424,205.397,205.424,17100000.0
2005-11-30 04:29:00,205.436,205.436,205.423,205.423,33200000.0
2005-11-30 04:30:00,205.427,205.427,205.413,205.419,38600000.0
2005-11-30 04:31:00,205.424,205.424,205.39,205.407,52300000.0
2005-11-30 04:32:00,205.405,205.42,205.385,205.42,39900000.0
2005-11-30 04:33:00,205.423,205.423,205.387,205.39,55400000.0
2005-11-30 04:34:00,205.371,205.398,205.363,205.393,50900000.0
2005-11-30 04:35:00,205.393,205.422,205.393,205.416,50200000.0
2005-11-30 04:36:00,205.404,205.427,205.404,205.415,20900000.0
2005-11-30 04:37:00,205.404,205.404,205.379,205.39,50200000.0
2005-11-30 04:38:00,205.397,205.405,205.375,205.405,43800000.0
2005-11-30 04:39:00,205.415,205.427,205.407,205.427,43800000.0
2005-11-30 04:40:00,205.423,205.452,205.4,205.452,41400000.0
2005-11-30 04:41:00,205.451,205.456,205.442,205.45,42900000.0
2005-11-30 04:42:00,205.44,205.44,205.395,205.395,69100000.0
2005-11-30 04:43:00,205.4,205.41,205.39,205.395,74400000.0
2005-11-30 04:44:00,205.408,205.408,205.384,205.398,75500001.0
2005-11-30 04:45:00,205.389,205.408,205.383,205.406,64400000.0
2005-11-30 04:46:00,205.411,205.414,205.38,205.38,22500000.0
2005-11-30 04:47:00,205.39,205.395,205.385,205.39,39800000.0
2005-11-30 04:48:00,205.399,205.399,205.374,205.38,59199999.0
2005-11-30 04:49:00,205.372,205.382,205.365,205.365,33200000.0
2005-11-30 04:50:00,205.373,205.388,205.373,205.388,32900000.0
2005-11-30 04:51:00,205.388,205.388,205.374,205.38,65100001.0
2005-11-30 04:52:00,205.372,205.378,205.347,205.359,51700000.0
2005-11-30 04:53:00,205.375,205.396,205.367,205.368,39400000.0
2005-11-30 04:54:00,205.371,205.374,205.359,205.374,58499999.0
2005-11-30 04:55:00,205.375,205.388,205.368,205.368,46700000.0
2005-11-30 04:56:00,205.375,205.385,205.37,205.37,35000000.0
2005-11-30 04:57:00,205.375,205.384,205.368,205.368,60699999.0
2005-11-30 04:58:00,205.357,205.375,205.357,205.365,49700000.0
2005-11-30 04:59:00,205.374,205.381,205.358,205.358,17300000.0
2005-11-30 05:00:00,205.363,205.404,205.362,205.394,39100000.0
2005-11-30 05:01:00,205.388,205.391,205.372,205.372,33700000.0
2005-11-30 05:02:00,205.364,205.393,205.364,205.364,52600000.0
2005-11-30 05:03:00,205.365,205.394,205.365,205.394,22700000.0
2005-11-30 05:04:00,205.394,205.401,205.381,205.401,29900000.0
2005-11-30 05:05:00,205.406,205.409,205.374,205.374,45100000.0
2005-11-30 05:06:00,205.367,205.411,205.367,205.39,45200000.0
2005-11-30 05:07:00,205.403,205.411,205.383,205.383,27800000.0
2005-11-30 05:08:00,205.367,205.397,205.367,205.38,45000000.0
2005-11-30 05:09:00,205.375,205.385,205.37,205.385,36100000.0
2005-11-30 05:10:00,205.389,205.408,205.389,205.392,43199999.0
2005-11-30 05:11:00,205.388,205.388,205.374,205.385,70000000.0
2005-11-30 05:12:00,205.371,205.39,205.371,205.39,26700000.0
2005-11-30 05:13:00,205.398,205.426,205.397,205.406,46800000.0
2005-11-30 05:14:00,205.414,205.415,205.397,205.405,74600000.0
2005-11-30 05:15:00,205.394,205.401,205.39,205.39,34900000.0
2005-11-30 05:16:00,205.4,205.419,205.397,205.416,63299999.0
2005-11-30 05:17:00,205.409,205.416,205.397,205.401,59299999.0
2005-11-30 05:18:00,205.409,205.421,205.407,205.407,89600001.0
2005-11-30 05:19:00,205.408,205.42,205.396,205.396,59800001.0
2005-11-30 05:20:00,205.409,205.418,205.394,205.403,66700000.0
2005-11-30 05:21:00,205.4,205.405,205.378,205.378,36200000.0
2005-11-30 05:22:00,205.389,205.409,205.386,205.395,46600000.0
2005-11-30 05:23:00,205.406,205.419,205.398,205.401,62600000.0
2005-11-30 05:24:00,205.4,205.4,205.369,205.371,28100000.0
2005-11-30 05:25:00,205.396,205.408,205.384,205.4,40200000.0
2005-11-30 05:26:00,205.386,205.396,205.377,205.385,32300000.0
2005-11-30 05:27:00,205.388,205.395,205.376,205.395,75500001.0
2005-11-30 05:28:00,205.409,205.428,205.407,205.425,33700000.0
2005-11-30 05:29:00,205.415,205.428,205.41,205.41,53400000.0
2005-11-30 05:30:00,205.431,205.443,205.418,205.43,23100000.0
2005-11-30 05:31:00,205.426,205.428,205.413,205.421,28500000.0
2005-11-30 05:32:00,205.44,205.44,205.413,205.43,87600000.0
2005-11-30 05:33:00,205.438,205.457,205.438,205.443,38400000.0
2005-11-30 05:34:00,205.451,205.455,205.442,205.449,29000000.0
2005-11-30 05:35:00,205.439,205.451,205.415,205.422,43000000.0
2005-11-30 05:36:00,205.415,205.44,205.415,205.428,56199999.0
2005-11-30 05:37:00,205.442,205.46,205.431,205.435,35900000.0
2005-11-30 05:38:00,205.43,205.454,205.43,205.439,26900000.0
2005-11-30 05:39:00,205.43,205.433,205.412,205.412,31000000.0
2005-11-30 05:40:00,205.413,205.422,205.412,205.422,57800000.0
2005-11-30 05:41:00,205.392,205.408,205.381,205.395,39700000.0
2005-11-30 05:42:00,205.39,205.39,205.352,205.363,20700000.0
2005-11-30 05:43:00,205.345,205.368,205.344,205.368,41400000.0
2005-11-30 05:44:00,205.389,205.389,205.354,205.37,35400001.0
2005-11-30 05:45:00,205.379,205.392,205.379,205.382,38000000.0
2005-11-30 05:46:00,205.36,205.364,205.335,205.35,67100000.0
2005-11-30 05:47:00,205.348,205.354,205.336,205.345,32300000.0
2005-11-30 05:48:00,205.353,205.365,205.341,205.348,41600000.0
2005-11-30 05:49:00,205.342,205.357,205.34,205.351,16200000.0
2005-11-30 05:50:00,205.334,205.346,205.31,205.31,44700000.0
2005-11-30 05:51:00,205.298,205.299,205.269,205.275,50600000.0
2005-11-30 05:52:00,205.295,205.295,205.268,205.29,64200000.0
2005-11-30 05:53:00,205.282,205.322,205.282,205.322,21200000.0
2005-11-30 05:54:00,205.326,205.327,205.298,205.298,39699999.0
2005-11-30 05:55:00,205.289,205.314,205.289,205.314,56700000.0
2005-11-30 05:56:00,205.322,205.336,205.315,205.317,52300000.0
2005-11-30 05:57:00,205.343,205.347,205.332,205.335,41600001.0
2005-11-30 05:58:00,205.338,205.338,205.319,205.335,32400000.0
2005-11-30 05:59:00,205.327,205.335,205.318,205.32,49400000.0
2005-11-30 06:00:00,205.333,205.345,205.307,205.309,29100000.0
2005-11-30 06:01:00,205.318,205.33,205.306,205.313,80800001.0
2005-11-30 06:02:00,205.318,205.321,205.306,205.309,41900000.0
2005-11-30 06:03:00,205.293,205.308,205.293,205.301,33800000.0
2005-11-30 06:04:00,205.302,205.317,205.299,205.308,86899999.0
2005-11-30 06:05:00,205.3,205.3,205.28,205.294,59200002.0
2005-11-30 06:06:00,205.291,205.296,205.268,205.277,68800000.0
2005-11-30 06:07:00,205.277,205.277,205.261,205.271,26000001.0
2005-11-30 06:08:00,205.251,205.261,205.251,205.261,33100000.0
2005-11-30 06:09:00,205.261,205.281,205.261,205.268,27000000.0
2005-11-30 06:10:00,205.263,205.282,205.263,205.282,21100001.0
2005-11-30 06:11:00,205.278,205.286,205.27,205.28,28300000.0
2005-11-30 06:12:00,205.273,205.284,205.266,205.275,37000000.0
2005-11-30 06:13:00,205.261,205.293,205.261,205.293,60300000.0
2005-11-30 06:14:00,205.285,205.301,205.285,205.293,43700000.0
2005-11-30 06:15:00,205.291,205.291,205.283,205.283,26100000.0
2005-11-30 06:16:00,205.272,205.273,205.261,205.27,37500000.0
2005-11-30 06:17:00,205.269,205.269,205.24,205.248,25100000.0
2005-11-30 06:18:00,205.246,205.261,205.231,205.253,82000000.0
2005-11-30 06:19:00,205.273,205.274,205.251,205.256,57700000.0
2005-11-30 06:20:00,205.26,205.26,205.229,205.24,62300001.0
2005-11-30 06:21:00,205.23,205.233,205.218,205.218,28600000.0
2005-11-30 06:22:00,205.216,205.237,205.216,205.22,35400000.0
2005-11-30 06:23:00,205.243,205.244,205.233,205.24,74900000.0
2005-11-30 06:24:00,205.224,205.236,205.221,205.23,30600000.0
2005-11-30 06:25:00,205.224,205.25,205.222,205.236,43800000.0
2005-11-30 06:26:00,205.233,205.253,205.223,205.25,65599999.0
2005-11-30 06:27:00,205.234,205.259,205.234,205.259,70299999.0
2005-11-30 06:28:00,205.244,205.244,205.202,205.239,57000000.0
2005-11-30 06:29:00,205.242,205.26,205.233,205.255,123299998.0
2005-11-30 06:30:00,205.256,205.273,205.256,205.265,36700000.0
2005-11-30 06:31:00,205.258,205.281,205.258,205.275,66500000.0
2005-11-30 06:32:00,205.262,205.279,205.25,205.25,10200000.0
2005-11-30 06:33:00,205.257,205.301,205.257,205.297,52400000.0
2005-11-30 06:34:00,205.292,205.295,205.275,205.295,27600000.0
2005-11-30 06:35:00,205.287,205.294,205.271,205.272,42000001.0
2005-11-30 06:36:00,205.273,205.284,205.259,205.279,37899999.0
2005-11-30 06:37:00,205.271,205.284,205.264,205.267,59500000.0
2005-11-30 06:38:00,205.272,205.303,205.269,205.303,24400000.0
2005-11-30 06:39:00,205.301,205.34,205.301,205.328,50500000.0
2005-11-30 06:40:00,205.329,205.343,205.323,205.33,68800001.0
2005-11-30 06:41:00,205.329,205.35,205.317,205.317,23200000.0
2005-11-30 06:42:00,205.298,205.317,205.289,205.317,52600000.0
2005-11-30 06:43:00,205.315,205.32,205.263,205.263,26800000.0
2005-11-30 06:44:00,205.241,205.259,205.234,205.259,52500000.0
2005-11-30 06:45:00,205.274,205.281,205.259,205.265,35200000.0
2005-11-30 06:46:00,205.245,205.265,205.239,205.263,79900000.0
2005-11-30 06:47:00,205.26,205.27,205.257,205.27,24600000.0
2005-11-30 06:48:00,205.275,205.285,205.26,205.285,65900001.0
2005-11-30 06:49:00,205.264,205.286,205.264,205.28,46300000.0
2005-11-30 06:50:00,205.283,205.3,205.283,205.285,37899999.0
2005-11-30 06:51:00,205.3,205.301,205.271,205.279,43900000.0
2005-11-30 06:52:00,205.285,205.301,205.282,205.283,54400000.0
2005-11-30 06:53:00,205.281,205.281,205.266,205.28,31800000.0
2005-11-30 06:54:00,205.254,205.275,205.254,205.267,31200000.0
2005-11-30 06:55:00,205.271,205.284,205.269,205.27,31200000.0
2005-11-30 06:56:00,205.283,205.286,205.278,205.286,42000000.0
2005-11-30 06:57:00,205.286,205.296,205.267,205.296,16900000.0
2005-11-30 06:58:00,205.276,205.293,205.268,205.293,51599999.0
2005-11-30 06:59:00,205.304,205.32,205.291,205.32,25900000.0
2005-11-30 07:00:00,205.306,205.315,205.295,205.298,54900000.0
2005-11-30 07:01:00,205.307,205.307,205.261,205.264,63899999.0
2005-11-30 07:02:00,205.262,205.275,205.235,205.275,85299999.0
2005-11-30 07:03:00,205.281,205.281,205.261,205.268,53100001.0
2005-11-30 07:04:00,205.25,205.256,205.24,205.245,19600000.0
2005-11-30 07:05:00,205.256,205.265,205.24,205.265,69899999.0
2005-11-30 07:06:00,205.261,205.267,205.249,205.249,46200000.0
2005-11-30 07:07:00,205.261,205.262,205.245,205.245,98400002.0
2005-11-30 07:08:00,205.279,205.288,205.26,205.26,29500000.0
2005-11-30 07:09:00,205.274,205.282,205.265,205.265,31800000.0
2005-11-30 07:10:00,205.28,205.321,205.28,205.292,57600000.0
2005-11-30 07:11:00,205.294,205.311,205.294,205.308,51500000.0
2005-11-30 07:12:00,205.294,205.312,205.271,205.312,32100000.0
2005-11-30 07:13:00,205.297,205.309,205.289,205.308,44600000.0
2005-11-30 07:14:00,205.301,205.31,205.29,205.305,67300001.0
2005-11-30 07:15:00,205.301,205.331,205.294,205.304,37700000.0
2005-11-30 07:16:00,205.322,205.346,205.322,205.34,36500000.0
2005-11-30 07:17:00,205.341,205.36,205.341,205.351,43500000.0
2005-11-30 07:18:00,205.356,205.37,205.355,205.359,79300001.0
2005-11-30 07:19:00,205.37,205.37,205.342,205.348,36600000.0
2005-11-30 07:20:00,205.342,205.347,205.331,205.347,50000000.0
2005-11-30 07:21:00,205.337,205.347,205.323,205.325,26400000.0
2005-11-30 07:22:00,205.329,205.335,205.317,205.334,34400000.0
2005-11-30 07:23:00,205.34,205.36,205.337,205.353,67300000.0
2005-11-30 07:24:00,205.36,205.363,205.337,205.359,22600000.0
2005-11-30 07:25:00,205.341,205.342,205.322,205.335,85100000.0
2005-11-30 07:26:00,205.323,205.323,205.282,205.315,62900000.0
2005-11-30 07:27:00,205.316,205.321,205.301,205.317,25400000.0
2005-11-30 07:28:00,205.322,205.345,205.322,205.332,57600001.0
2005-11-30 07:29:00,205.355,205.36,205.339,205.354,51100000.0
2005-11-30 07:30:00,205.357,205.378,205.357,205.363,44099999.0
2005-11-30 07:31:00,205.353,205.353,205.288,205.301,73300000.0
2005-11-30 07:32:00,205.295,205.296,205.277,205.292,45200000.0
2005-11-30 07:33:00,205.283,205.318,205.283,205.303,36500000.0
2005-11-30 07:34:00,205.302,205.322,205.28,205.28,64100000.0
2005-11-30 07:35:00,205.284,205.303,205.272,205.295,73899999.0
2005-11-30 07:36:00,205.295,205.301,205.268,205.301,29800000.0
2005-11-30 07:37:00,205.309,205.335,205.309,205.31,58599999.0
2005-11-30 07:38:00,205.303,205.315,205.301,205.301,58600000.0
2005-11-30 07:39:00,205.299,205.313,205.291,205.292,54100001.0
2005-11-30 07:40:00,205.285,205.285,205.251,205.269,56800000.0
2005-11-30 07:41:00,205.252,205.277,205.252,205.277,72599999.0
2005-11-30 07:42:00,205.27,205.286,205.256,205.266,33000000.0
2005-11-30 07:43:00,205.26,205.264,205.245,205.245,23700000.0
2005-11-30 07:44:00,205.247,205.263,205.247,205.248,41400000.0
2005-11-30 07:45:00,205.246,205.256,205.23,205.23,60400000.0
2005-11-30 07:46:00,205.229,205.239,205.209,205.22,82500000.0
2005-11-30 07:47:00,205.221,205.238,205.202,205.238,75499999.0
2005-11-30 07:48:00,205.238,205.246,205.227,205.235,53600000.0
2005-11-30 07:49:00,205.233,205.235,205.222,205.222,38900000.0
2005-11-30 07:50:00,205.212,205.212,205.166,205.166,71900000.0
2005-11-30 07:51:00,205.18,205.202,205.171,205.2,77899999.0
2005-11-30 07:52:00,205.198,205.232,205.157,205.187,43000000.0
2005-11-30 07:53:00,205.186,205.233,205.18,205.195,61500000.0
2005-11-30 07:54:00,205.183,205.209,205.173,205.205,50700000.0
2005-11-30 07:55:00,205.183,205.22,205.183,205.22,70000001.0
2005-11-30 07:56:00,205.239,205.261,205.232,205.251,51200000.0
2005-11-30 07:57:00,205.248,205.248,205.203,205.203,60399999.0
2005-11-30 07:58:00,205.216,205.303,205.216,205.299,113900002.0
2005-11-30 07:59:00,205.306,205.306,205.273,205.29,48400000.0
2005-11-30 08:00:00,205.286,205.293,205.269,205.29,47400000.0
2005-11-30 08:01:00,205.287,205.287,205.24,205.273,45500000.0
2005-11-30 08:02:00,205.283,205.299,205.228,205.228,56200000.0
2005-11-30 08:03:00,205.226,205.248,205.226,205.23,53000000.0
2005-11-30 08:04:00,205.215,205.242,205.186,205.186,49700000.0
2005-11-30 08:05:00,205.189,205.227,205.189,205.212,49100000.0
2005-11-30 08:06:00,205.221,205.221,205.197,205.204,21600000.0
2005-11-30 08:07:00,205.187,205.2,205.185,205.197,33300000.0
2005-11-30 08:08:00,205.219,205.246,205.197,205.197,48300000.0
2005-11-30 08:09:00,205.198,205.234,205.19,205.217,59899999.0
2005-11-30 08:10:00,205.232,205.25,205.22,205.243,55600000.0
2005-11-30 08:11:00,205.282,205.29,205.282,205.289,41800001.0
2005-11-30 08:12:00,205.29,205.321,205.29,205.294,38700000.0
2005-11-30 08:13:00,205.302,205.31,205.28,205.294,58700000.0
2005-11-30 08:14:00,205.295,205.313,205.287,205.301,77200000.0
2005-11-30 08:15:00,205.281,205.281,205.241,205.241,40300000.0
2005-11-30 08:16:00,205.249,205.249,205.231,205.247,48400000.0
2005-11-30 08:17:00,205.251,205.254,205.242,205.243,77700000.0
2005-11-30 08:18:00,205.254,205.273,205.254,205.265,25100000.0
2005-11-30 08:19:00,205.27,205.272,205.247,205.247,48500000.0
2005-11-30 08:20:00,205.251,205.253,205.238,205.241,25900000.0
2005-11-30 08:21:00,205.247,205.26,205.24,205.243,72200000.0
2005-11-30 08:22:00,205.247,205.256,205.247,205.255,40800000.0
2005-11-30 08:23:00,205.258,205.263,205.248,205.253,74300000.0
2005-11-30 08:24:00,205.26,205.26,205.243,205.257,43000000.0
2005-11-30 08:25:00,205.254,205.269,205.254,205.259,74600000.0
2005-11-30 08:26:00,205.247,205.25,205.236,205.241,50700000.0
2005-11-30 08:27:00,205.25,205.269,205.25,205.255,22000000.0
2005-11-30 08:28:00,205.281,205.318,205.265,205.318,68400001.0
2005-11-30 08:29:00,205.336,205.351,205.32,205.338,37100000.0
2005-11-30 08:30:00,205.338,205.338,205.309,205.33,42600000.0
2005-11-30 08:31:00,205.325,205.325,205.307,205.32,55800001.0
2005-11-30 08:32:00,205.326,205.328,205.31,205.32,49000000.0
2005-11-30 08:33:00,205.324,205.345,205.317,205.32,49500000.0
2005-11-30 08:34:00,205.325,205.336,205.303,205.336,82900001.0
2005-11-30 08:35:00,205.319,205.331,205.305,205.331,42200000.0
2005-11-30 08:36:00,205.336,205.349,205.308,205.327,25200000.0
2005-11-30 08:37:00,205.31,205.313,205.3,205.303,79500000.0
2005-11-30 08:38:00,205.299,205.314,205.277,205.3,70900001.0
2005-11-30 08:39:00,205.309,205.312,205.288,205.288,54500000.0
2005-11-30 08:40:00,205.302,205.304,205.288,205.298,61800001.0
2005-11-30 08:41:00,205.311,205.36,205.311,205.354,43000001.0
2005-11-30 08:42:00,205.367,205.367,205.342,205.357,64400000.0
2005-11-30 08:43:00,205.355,205.368,205.345,205.345,55900000.0
2005-11-30 08:44:00,205.345,205.359,205.337,205.343,66300000.0
2005-11-30 08:45:00,205.332,205.351,205.331,205.336,28000000.0
2005-11-30 08:46:00,205.34,205.375,205.34,205.375,31000000.0
2005-11-30 08:47:00,205.378,205.401,205.378,205.378,27400000.0
2005-11-30 08:48:00,205.346,205.346,205.326,205.334,40600000.0
2005-11-30 08:49:00,205.323,205.333,205.311,205.324,59300000.0
2005-11-30 08:50:00,205.325,205.361,205.319,205.361,40800000.0
2005-11-30 08:51:00,205.36,205.381,205.355,205.381,36600000.0
2005-11-30 08:52:00,205.387,205.387,205.359,205.373,41700000.0
2005-11-30 08:53:00,205.358,205.376,205.357,205.36,68100001.0
2005-11-30 08:54:00,205.348,205.366,205.348,205.366,48299999.0
2005-11-30 08:55:00,205.366,205.39,205.359,205.39,37300000.0
2005-11-30 08:56:00,205.378,205.405,205.378,205.405,54800000.0
2005-11-30 08:57:00,205.401,205.415,205.399,205.402,24800000.0
2005-11-30 08:58:00,205.394,205.422,205.37,205.37,58599999.0
2005-11-30 08:59:00,205.376,205.393,205.364,205.393,76799999.0
2005-11-30 09:00:00,205.373,205.373,205.332,205.338,31999999.0
2005-11-30 09:01:00,205.323,205.339,205.321,205.332,85700001.0
2005-11-30 09:02:00,205.33,205.34,205.321,205.34,31100000.0
2005-11-30 09:03:00,205.323,205.352,205.323,205.33,70000000.0
2005-11-30 09:04:00,205.33,205.339,205.325,205.331,84799999.0
2005-11-30 09:05:00,205.328,205.328,205.3,205.306,38600000.0
2005-11-30 09:06:00,205.299,205.299,205.279,205.288,54200000.0
2005-11-30 09:07:00,205.278,205.29,205.275,205.29,29500000.0
2005-11-30 09:08:00,205.289,205.299,205.283,205.283,34200000.0
2005-11-30 09:09:00,205.294,205.294,205.274,205.274,20700000.0
2005-11-30 09:10:00,205.309,205.347,205.309,205.343,53300001.0
2005-11-30 09:11:00,205.347,205.368,205.344,205.368,16300000.0
2005-11-30 09:12:00,205.367,205.367,205.32,205.344,50500000.0
2005-11-30 09:13:00,205.333,205.333,205.31,205.32,26300000.0
2005-11-30 09:14:00,205.319,205.328,205.303,205.328,49900001.0
2005-11-30 09:15:00,205.347,205.366,205.347,205.359,47300000.0
2005-11-30 09:16:00,205.366,205.378,205.366,205.37,16500000.0
2005-11-30 09:17:00,205.365,205.379,205.359,205.379,78900000.0
2005-11-30 09:18:00,205.39,205.405,205.385,205.402,94500000.0
2005-11-30 09:19:00,205.395,205.403,205.387,205.397,51500000.0
2005-11-30 09:20:00,205.39,205.417,205.387,205.417,79300001.0
2005-11-30 09:21:00,205.423,205.424,205.395,205.407,65800000.0
2005-11-30 09:22:00,205.393,205.393,205.353,205.353,72000001.0
2005-11-30 09:23:00,205.356,205.356,205.299,205.305,84600001.0
2005-11-30 09:24:00,205.315,205.315,205.284,205.295,46100001.0
2005-11-30 09:25:00,205.29,205.29,205.24,205.256,26700000.0
2005-11-30 09:26:00,205.26,205.275,205.243,205.275,92400000.0
2005-11-30 09:27:00,205.27,205.292,205.254,205.255,52300000.0
2005-11-30 09:28:00,205.253,205.27,205.241,205.27,48400001.0
2005-11-30 09:29:00,205.253,205.287,205.253,205.269,72800000.0
2005-11-30 09:30:00,205.268,205.286,205.268,205.286,18300000.0
2005-11-30 09:31:00,205.28,205.3,205.271,205.272,65100000.0
2005-11-30 09:32:00,205.27,205.298,205.266,205.274,53700000.0
2005-11-30 09:33:00,205.282,205.291,205.268,205.268,38300000.0
2005-11-30 09:34:00,205.278,205.28,205.257,205.266,62100000.0
2005-11-30 09:35:00,205.239,205.26,205.212,205.212,55800000.0
2005-11-30 09:36:00,205.233,205.241,205.231,205.231,28700000.0
2005-11-30 09:37:00,205.196,205.221,205.19,205.221,51300000.0
2005-11-30 09:38:00,205.204,205.233,205.203,205.215,56400000.0
2005-11-30 09:39:00,205.228,205.239,205.22,205.23,73300001.0
2005-11-30 09:40:00,205.233,205.257,205.233,205.257,51000001.0
2005-11-30 09:41:00,205.259,205.268,205.252,205.252,31900000.0
2005-11-30 09:42:00,205.251,205.267,205.248,205.261,83400001.0
2005-11-30 09:43:00,205.261,205.268,205.249,205.261,49400001.0
2005-11-30 09:44:00,205.253,205.279,205.246,205.279,63700000.0
2005-11-30 09:45:00,205.283,205.283,205.256,205.256,52499999.0
2005-11-30 09:46:00,205.238,205.263,205.237,205.244,87299999.0
2005-11-30 09:47:00,205.262,205.297,205.262,205.29,49900000.0
2005-11-30 09:48:00,205.299,205.314,205.299,205.312,32000000.0
2005-11-30 09:49:00,205.306,205.324,205.306,205.306,23200000.0
2005-11-30 09:50:00,205.322,205.347,205.319,205.341,67500001.0
2005-11-30 09:51:00,205.341,205.345,205.325,205.335,82000001.0
2005-11-30 09:52:00,205.35,205.375,205.35,205.372,65599999.0
2005-11-30 09:53:00,205.386,205.405,205.378,205.394,57800000.0
2005-11-30 09:54:00,205.392,205.446,205.387,205.446,36500000.0
2005-11-30 09:55:00,205.458,205.46,205.415,205.416,68200000.0
2005-11-30 09:56:00,205.406,205.415,205.383,205.404,50000000.0
2005-11-30 09:57:00,205.382,205.434,205.382,205.434,58600000.0
2005-11-30 09:58:00,205.455,205.463,205.439,205.463,32000000.0
2005-11-30 09:59:00,205.471,205.545,205.465,205.522,29200000.0
2005-11-30 10:00:00,205.524,205.524,205.5,205.505,76000001.0
2005-11-30 10:01:00,205.49,205.494,205.447,205.447,58100000.0
2005-11-30 10:02:00,205.465,205.47,205.462,205.462,45300000.0
2005-11-30 10:03:00,205.453,205.49,205.453,205.49,41199999.0
2005-11-30 10:04:00,205.488,205.57,205.488,205.57,42600000.0
2005-11-30 10:05:00,205.598,205.61,205.571,205.578,57000000.0
2005-11-30 10:06:00,205.578,205.613,205.565,205.613,43800000.0
2005-11-30 10:07:00,205.635,205.645,205.601,205.607,55800000.0
2005-11-30 10:08:00,205.589,205.61,205.577,205.577,48099999.0
2005-11-30 10:09:00,205.578,205.615,205.578,205.615,73999999.0
2005-11-30 10:10:00,205.625,205.628,205.597,205.628,73399999.0
2005-11-30 10:11:00,205.607,205.616,205.592,205.604,78800002.0
2005-11-30 10:12:00,205.58,205.58,205.54,205.565,69100000.0
2005-11-30 10:13:00,205.574,205.602,205.564,205.593,49799999.0
2005-11-30 10:14:00,205.604,205.604,205.583,205.589,26000000.0
2005-11-30 10:15:00,205.599,205.599,205.577,205.577,37500000.0
2005-11-30 10:16:00,205.609,205.649,205.609,205.636,26600000.0
2005-11-30 10:17:00,205.625,205.636,205.622,205.622,57500000.0
2005-11-30 10:18:00,205.589,205.602,205.57,205.585,41800000.0
2005-11-30 10:19:00,205.585,205.593,205.566,205.59,37500000.0
2005-11-30 10:20:00,205.61,205.612,205.592,205.612,77500000.0
2005-11-30 10:21:00,205.605,205.648,205.605,205.642,44300000.0
2005-11-30 10:22:00,205.646,205.655,205.6,205.649,21500000.0
2005-11-30 10:23:00,205.655,205.655,205.629,205.648,24800000.0
2005-11-30 10:24:00,205.652,205.695,205.652,205.695,28600000.0
2005-11-30 10:25:00,205.713,205.731,205.702,205.723,72300001.0
2005-11-30 10:26:00,205.726,205.735,205.696,205.696,76500000.0
2005-11-30 10:27:00,205.688,205.694,205.669,205.692,88100001.0
2005-11-30 10:28:00,205.702,205.702,205.684,205.684,59000001.0
2005-11-30 10:29:00,205.694,205.694,205.664,205.675,27300000.0
2005-11-30 10:30:00,205.687,205.694,205.656,205.684,79600000.0
2005-11-30 10:31:00,205.7,205.701,205.671,205.684,25100000.0
2005-11-30 10:32:00,205.707,205.789,205.707,205.787,26300000.0
2005-11-30 10:33:00,205.795,205.809,205.76,205.76,50200001.0
2005-11-30 10:34:00,205.776,205.855,205.776,205.855,24400000.0
2005-11-30 10:35:00,205.882,205.906,205.882,205.898,41100000.0
2005-11-30 10:36:00,205.905,205.905,205.866,205.866,53700000.0
2005-11-30 10:37:00,205.851,205.851,205.832,205.843,54500000.0
2005-11-30 10:38:00,205.835,205.835,205.802,205.81,68700001.0
2005-11-30 10:39:00,205.798,205.817,205.777,205.783,35400000.0
2005-11-30 10:40:00,205.789,205.829,205.789,205.825,42100000.0
2005-11-30 10:41:00,205.825,205.825,205.79,205.803,46000000.0
2005-11-30 10:42:00,205.788,205.792,205.766,205.776,46400000.0
2005-11-30 10:43:00,205.772,205.775,205.767,205.771,68300001.0
2005-11-30 10:44:00,205.775,205.786,205.765,205.785,50600000.0
2005-11-30 10:45:00,205.802,205.802,205.774,205.802,33900000.0
2005-11-30 10:46:00,205.784,205.791,205.776,205.779,50900000.0
2005-11-30 10:47:00,205.784,205.784,205.762,205.776,32700000.0
2005-11-30 10:48:00,205.782,205.793,205.771,205.788,73500000.0
2005-11-30 10:49:00,205.79,205.821,205.781,205.794,43300000.0
2005-11-30 10:50:00,205.789,205.834,205.783,205.83,85700000.0
2005-11-30 10:51:00,205.835,205.835,205.806,205.813,39900001.0
2005-11-30 10:52:00,205.825,205.836,205.808,205.82,47600000.0
2005-11-30 10:53:00,205.818,205.858,205.818,205.835,58500002.0
2005-11-30 10:54:00,205.82,205.836,205.817,205.824,26100000.0
2005-11-30 10:55:00,205.818,205.818,205.788,205.797,58100000.0
2005-11-30 10:56:00,205.807,205.815,205.773,205.803,40400000.0
2005-11-30 10:57:00,205.813,205.821,205.782,205.782,42600000.0
2005-11-30 10:58:00,205.774,205.774,205.749,205.77,36499999.0
2005-11-30 10:59:00,205.757,205.766,205.743,205.763,75199999.0
2005-11-30 11:00:00,205.762,205.774,205.76,205.76,58900002.0
2005-11-30 11:01:00,205.779,205.813,205.779,205.813,15600000.0
2005-11-30 11:02:00,205.809,205.865,205.809,205.865,53800000.0
2005-11-30 11:03:00,205.863,205.888,205.863,205.888,44400000.0
2005-11-30 11:04:00,205.894,205.898,205.874,205.892,53500000.0
2005-11-30 11:05:00,205.885,205.911,205.885,205.898,32400000.0
2005-11-30 11:06:00,205.895,205.895,205.878,205.892,71400000.0
2005-11-30 11:07:00,205.882,205.892,205.875,205.881,25800000.0
2005-11-30 11:08:00,205.911,205.914,205.876,205.878,43500001.0
2005-11-30 11:09:00,205.875,205.893,205.856,205.864,18500000.0
2005-11-30 11:10:00,205.852,205.855,205.837,205.837,38500000.0
2005-11-30 11:11:00,205.834,205.844,205.827,205.827,10700000.0
2005-11-30 11:12:00,205.821,205.83,205.809,205.83,53100000.0
2005-11-30 11:13:00,205.826,205.845,205.823,205.824,30500000.0
2005-11-30 11:14:00,205.834,205.853,205.826,205.846,41500001.0
2005-11-30 11:15:00,205.843,205.861,205.84,205.854,59900000.0
2005-11-30 11:16:00,205.862,205.882,205.862,205.879,64299999.0
2005-11-30 11:17:00,205.877,205.892,205.855,205.881,45400000.0
2005-11-30 11:18:00,205.853,205.866,205.846,205.866,50899999.0
2005-11-30 11:19:00,205.871,205.881,205.871,205.872,30400000.0
2005-11-30 11:20:00,205.869,205.912,205.869,205.902,32000000.0
2005-11-30 11:21:00,205.91,205.916,205.902,205.902,65000000.0
2005-11-30 11:22:00,205.896,205.899,205.887,205.891,39700000.0
2005-11-30 11:23:00,205.884,205.912,205.884,205.91,43100000.0
2005-11-30 11:24:00,205.911,205.914,205.899,205.906,42700000.0
2005-11-30 11:25:00,205.901,205.924,205.901,205.923,45500000.0
2005-11-30 11:26:00,205.919,205.958,205.913,205.949,23500000.0
2005-11-30 11:27:00,205.94,205.94,205.93,205.93,9900000.0
2005-11-30 11:28:00,205.94,205.94,205.923,205.94,35100000.0
2005-11-30 11:29:00,205.946,205.946,205.893,205.917,50600001.0
2005-11-30 11:30:00,205.921,205.923,205.892,205.9,41200000.0
2005-11-30 11:31:00,205.915,205.915,205.885,205.888,31500000.0
2005-11-30 11:32:00,205.853,205.885,205.853,205.881,43200001.0
2005-11-30 11:33:00,205.878,205.898,205.865,205.893,49700000.0
2005-11-30 11:34:00,205.88,205.88,205.843,205.868,36800000.0
2005-11-30 11:35:00,205.847,205.847,205.83,205.836,24500000.0
2005-11-30 11:36:00,205.837,205.908,205.834,205.908,73600001.0
2005-11-30 11:37:00,205.917,205.941,205.917,205.941,41700001.0
2005-11-30 11:38:00,205.935,205.935,205.913,205.933,29700000.0
2005-11-30 11:39:00,205.933,205.944,205.92,205.92,50900000.0
2005-11-30 11:40:00,205.9,205.906,205.888,205.894,67000000.0
2005-11-30 11:41:00,205.893,205.896,205.891,205.893,12700000.0
2005-11-30 11:42:00,205.888,205.888,205.871,205.887,32200000.0
2005-11-30 11:43:00,205.886,205.902,205.882,205.884,59100000.0
2005-11-30 11:44:00,205.9,205.9,205.877,205.888,35700000.0
2005-11-30 11:45:00,205.873,205.89,205.866,205.89,46600000.0
2005-11-30 11:46:00,205.889,205.899,205.879,205.891,32999999.0
2005-11-30 11:47:00,205.882,205.882,205.851,205.851,48500001.0
2005-11-30 11:48:00,205.831,205.831,205.811,205.811,30800000.0
2005-11-30 11:49:00,205.792,205.809,205.783,205.783,49300000.0
2005-11-30 11:50:00,205.771,205.791,205.764,205.77,60900001.0
2005-11-30 11:51:00,205.795,205.835,205.795,205.828,39000000.0
2005-11-30 11:52:00,205.831,205.854,205.831,205.854,47900000.0
2005-11-30 11:53:00,205.868,205.869,205.848,205.848,72500000.0
2005-11-30 11:54:00,205.863,205.905,205.863,205.905,20700000.0
2005-11-30 11:55:00,205.924,205.924,205.893,205.907,39100000.0
2005-11-30 11:56:00,205.915,206.001,205.914,205.995,40600000.0
2005-11-30 11:57:00,205.988,205.988,205.959,205.976,37600000.0
2005-11-30 11:58:00,205.937,205.937,205.888,205.891,24100000.0
2005-11-30 11:59:00,205.903,205.955,205.885,205.949,81399999.0
2005-11-30 12:00:00,205.957,205.97,205.956,205.97,61300000.0
2005-11-30 12:01:00,205.962,205.971,205.949,205.953,36699999.0
2005-11-30 12:02:00,205.956,205.956,205.918,205.938,57400000.0
2005-11-30 12:03:00,205.946,205.946,205.901,205.922,32300000.0
2005-11-30 12:04:00,205.909,205.92,205.898,205.898,38999999.0
2005-11-30 12:05:00,205.888,205.903,205.877,205.89,43100000.0
2005-11-30 12:06:00,205.896,205.938,205.896,205.937,55200000.0
2005-11-30 12:07:00,205.975,206.015,205.966,206.009,58500000.0
2005-11-30 12:08:00,205.989,205.999,205.935,205.935,80500000.0
2005-11-30 12:09:00,205.949,206.002,205.949,206.002,37500000.0
2005-11-30 12:10:00,206.027,206.043,206.027,206.038,34100000.0
2005-11-30 12:11:00,206.035,206.037,206.017,206.032,39200000.0
2005-11-30 12:12:00,206.03,206.044,206.005,206.044,94800001.0
2005-11-30 12:13:00,206.06,206.105,206.06,206.085,42000000.0
2005-11-30 12:14:00,206.064,206.064,206.008,206.029,78300001.0
2005-11-30 12:15:00,206.026,206.032,206.008,206.008,43900000.0
2005-11-30 12:16:00,206.012,206.016,205.999,206.005,72200000.0
2005-11-30 12:17:00,206.013,206.021,205.993,206.015,39400000.0
2005-11-30 12:18:00,206.01,206.014,206.002,206.012,33400001.0
2005-11-30 12:19:00,206.022,206.041,206.022,206.031,74200000.0
2005-11-30 12:20:00,206.024,206.074,206.006,206.074,33000000.0
2005-11-30 12:21:00,206.088,206.088,206.047,206.047,59500000.0
2005-11-30 12:22:00,206.054,206.067,206.054,206.061,31500000.0
2005-11-30 12:23:00,206.07,206.124,206.057,206.124,38400000.0
2005-11-30 12:24:00,206.139,206.156,206.097,206.11,44200000.0
2005-11-30 12:25:00,206.114,206.121,206.094,206.121,74700001.0
2005-11-30 12:26:00,206.101,206.101,206.079,206.093,45600000.0
2005-11-30 12:27:00,206.085,206.091,206.063,206.063,44899999.0
2005-11-30 12:28:00,206.073,206.098,206.063,206.087,45400000.0
2005-11-30 12:29:00,206.093,206.093,206.056,206.063,55700000.0
2005-11-30 12:30:00,206.061,206.067,206.026,206.026,59700000.0
2005-11-30 12:31:00,206.011,206.011,205.99,205.997,51900001.0
2005-11-30 12:32:00,206.007,206.015,205.993,206.003,52100001.0
2005-11-30 12:33:00,206.003,206.027,206.003,206.027,35300000.0
2005-11-30 12:34:00,206.038,206.05,206.013,206.028,80399999.0
2005-11-30 12:35:00,206.044,206.067,206.044,206.067,48800001.0
2005-11-30 12:36:00,206.057,206.062,206.026,206.062,50300000.0
2005-11-30 12:37:00,206.056,206.059,206.027,206.046,65100000.0
2005-11-30 12:38:00,206.059,206.076,206.037,206.076,72100001.0
2005-11-30 12:39:00,206.07,206.085,206.065,206.082,72000000.0
2005-11-30 12:40:00,206.099,206.108,206.074,206.074,58800000.0
2005-11-30 12:41:00,206.082,206.099,206.079,206.079,69000000.0
2005-11-30 12:42:00,206.086,206.11,206.073,206.106,46200000.0
2005-11-30 12:43:00,206.115,206.115,206.105,206.11,59600000.0
2005-11-30 12:44:00,206.104,206.104,206.079,206.087,59600000.0
2005-11-30 12:45:00,206.097,206.115,206.093,206.113,21600000.0
2005-11-30 12:46:00,206.103,206.11,206.085,206.11,31200000.0
2005-11-30 12:47:00,206.12,206.12,206.083,206.119,65599999.0
2005-11-30 12:48:00,206.115,206.14,206.097,206.14,41900000.0
2005-11-30 12:49:00,206.146,206.146,206.115,206.128,53000000.0
2005-11-30 12:50:00,206.157,206.19,206.157,206.177,54900000.0
2005-11-30 12:51:00,206.169,206.169,206.14,206.167,85800001.0
2005-11-30 12:52:00,206.176,206.198,206.176,206.178,30300000.0
2005-11-30 12:53:00,206.199,206.244,206.199,206.227,37100000.0
2005-11-30 12:54:00,206.276,206.295,206.243,206.292,51900000.0
2005-11-30 12:55:00,206.284,206.284,206.257,206.277,47900000.0
2005-11-30 12:56:00,206.269,206.271,206.253,206.257,99100001.0
2005-11-30 12:57:00,206.247,206.247,206.199,206.207,42500001.0
2005-11-30 12:58:00,206.205,206.216,206.195,206.195,75800000.0
2005-11-30 12:59:00,206.204,206.216,206.188,206.199,54199999.0
2005-11-30 13:00:00,206.194,206.24,206.194,206.237,23800000.0
2005-11-30 13:01:00,206.224,206.236,206.199,206.234,31200000.0
2005-11-30 13:02:00,206.22,206.236,206.22,206.224,81200001.0
2005-11-30 13:03:00,206.209,206.209,206.166,206.188,46700000.0
2005-11-30 13:04:00,206.189,206.189,206.166,206.166,62999999.0
2005-11-30 13:05:00,206.186,206.213,206.183,206.189,52700000.0
2005-11-30 13:06:00,206.18,206.217,206.18,206.209,46500000.0
2005-11-30 13:07:00,206.215,206.223,206.202,206.217,68700000.0
2005-11-30 13:08:00,206.213,206.243,206.213,206.24,44300000.0
2005-11-30 13:09:00,206.236,206.251,206.218,206.218,49200001.0
2005-11-30 13:10:00,206.225,206.285,206.225,206.285,16900000.0
2005-11-30 13:11:00,206.299,206.309,206.299,206.302,28500000.0
2005-11-30 13:12:00,206.313,206.356,206.313,206.356,73700000.0
2005-11-30 13:13:00,206.363,206.369,206.324,206.324,32700000.0
2005-11-30 13:14:00,206.335,206.335,206.283,206.306,63400001.0
2005-11-30 13:15:00,206.303,206.321,206.284,206.313,65799999.0
2005-11-30 13:16:00,206.315,206.315,206.255,206.302,83800000.0
2005-11-30 13:17:00,206.301,206.333,206.274,206.333,55300000.0
2005-11-30 13:18:00,206.365,206.368,206.332,206.368,87799999.0
2005-11-30 13:19:00,206.361,206.363,206.326,206.326,55400000.0
2005-11-30 13:20:00,206.325,206.343,206.312,206.312,57599999.0
2005-11-30 13:21:00,206.311,206.331,206.311,206.318,60400000.0
2005-11-30 13:22:00,206.327,206.343,206.311,206.337,52600000.0
2005-11-30 13:23:00,206.354,206.354,206.333,206.333,47500000.0
2005-11-30 13:24:00,206.332,206.332,206.31,206.318,34200000.0
2005-11-30 13:25:00,206.304,206.316,206.283,206.283,64399999.0
2005-11-30 13:26:00,206.285,206.285,206.254,206.266,47200000.0
2005-11-30 13:27:00,206.269,206.282,206.264,206.27,38600000.0
2005-11-30 13:28:00,206.259,206.293,206.259,206.283,19100000.0
2005-11-30 13:29:00,206.27,206.302,206.27,206.302,29200000.0
2005-11-30 13:30:00,206.301,206.322,206.296,206.315,28300000.0
2005-11-30 13:31:00,206.321,206.325,206.303,206.317,62099999.0
2005-11-30 13:32:00,206.33,206.356,206.33,206.348,56300000.0
2005-11-30 13:33:00,206.339,206.339,206.323,206.324,21600000.0
2005-11-30 13:34:00,206.309,206.323,206.307,206.323,25500000.0
2005-11-30 13:35:00,206.311,206.311,206.294,206.294,23900000.0
2005-11-30 13:36:00,206.291,206.306,206.291,206.306,49100000.0
2005-11-30 13:37:00,206.305,206.326,206.305,206.325,93300000.0
2005-11-30 13:38:00,206.331,206.358,206.331,206.339,28000000.0
2005-11-30 13:39:00,206.351,206.368,206.346,206.365,67100000.0
2005-11-30 13:40:00,206.353,206.379,206.347,206.349,98400000.0
2005-11-30 13:41:00,206.342,206.389,206.342,206.387,29200000.0
2005-11-30 13:42:00,206.382,206.408,206.376,206.404,72799999.0
2005-11-30 13:43:00,206.396,206.396,206.377,206.387,44100000.0
2005-11-30 13:44:00,206.394,206.422,206.394,206.419,43800000.0
2005-11-30 13:45:00,206.408,206.428,206.408,206.425,58000000.0
2005-11-30 13:46:00,206.434,206.495,206.434,206.464,63900000.0
2005-11-30 13:47:00,206.464,206.492,206.457,206.475,37700000.0
2005-11-30 13:48:00,206.484,206.498,206.468,206.48,72400001.0
2005-11-30 13:49:00,206.49,206.506,206.483,206.503,41700000.0
2005-11-30 13:50:00,206.495,206.495,206.452,206.455,16000000.0
2005-11-30 13:51:00,206.445,206.445,206.417,206.421,52200000.0
2005-11-30 13:52:00,206.426,206.444,206.426,206.441,30100000.0
2005-11-30 13:53:00,206.435,206.474,206.435,206.474,35200000.0
2005-11-30 13:54:00,206.479,206.485,206.468,206.48,47000000.0
2005-11-30 13:55:00,206.479,206.502,206.478,206.501,45800000.0
2005-11-30 13:56:00,206.49,206.505,206.475,206.475,17800000.0
2005-11-30 13:57:00,206.474,206.474,206.434,206.45,51600000.0
2005-11-30 13:58:00,206.453,206.477,206.453,206.471,75799999.0
2005-11-30 13:59:00,206.473,206.516,206.473,206.516,30800000.0
2005-11-30 14:00:00,206.506,206.517,206.476,206.479,33100000.0
2005-11-30 14:01:00,206.477,206.477,206.454,206.459,31000000.0
2005-11-30 14:02:00,206.464,206.479,206.453,206.467,25900000.0
2005-11-30 14:03:00,206.458,206.502,206.458,206.502,58500001.0
2005-11-30 14:04:00,206.487,206.487,206.453,206.463,48999999.0
2005-11-30 14:05:00,206.459,206.49,206.458,206.49,25400000.0
2005-11-30 14:06:00,206.472,206.478,206.439,206.471,41600000.0
2005-11-30 14:07:00,206.477,206.477,206.444,206.444,13800000.0
2005-11-30 14:08:00,206.444,206.451,206.429,206.449,76300001.0
2005-11-30 14:09:00,206.448,206.449,206.431,206.436,68800000.0
2005-11-30 14:10:00,206.451,206.477,206.451,206.462,42600000.0
2005-11-30 14:11:00,206.463,206.487,206.463,206.487,100799998.0
2005-11-30 14:12:00,206.472,206.472,206.442,206.445,37300000.0
2005-11-30 14:13:00,206.433,206.45,206.421,206.445,50000000.0
2005-11-30 14:14:00,206.45,206.461,206.424,206.461,66600000.0
2005-11-30 14:15:00,206.468,206.468,206.434,206.434,66999999.0
2005-11-30 14:16:00,206.448,206.454,206.432,206.443,54000000.0
2005-11-30 14:17:00,206.436,206.449,206.423,206.44,23000000.0
2005-11-30 14:18:00,206.433,206.442,206.421,206.442,36200001.0
2005-11-30 14:19:00,206.448,206.466,206.443,206.466,66200000.0
2005-11-30 14:20:00,206.468,206.469,206.447,206.451,63000000.0
2005-11-30 14:21:00,206.445,206.455,206.445,206.455,28600000.0
2005-11-30 14:22:00,206.448,206.47,206.448,206.459,71000000.0
2005-11-30 14:23:00,206.46,206.472,206.447,206.472,36400000.0
2005-11-30 14:24:00,206.46,206.46,206.423,206.44,41200000.0
2005-11-30 14:25:00,206.444,206.444,206.431,206.436,49900000.0
2005-11-30 14:26:00,206.434,206.444,206.417,206.417,30100000.0
2005-11-30 14:27:00,206.41,206.439,206.41,206.439,57300000.0
2005-11-30 14:28:00,206.431,206.432,206.401,206.401,45900000.0
2005-11-30 14:29:00,206.388,206.432,206.388,206.43,58800000.0
2005-11-30 14:30:00,206.417,206.452,206.417,206.443,65900000.0
2005-11-30 14:31:00,206.433,206.455,206.408,206.455,29100000.0
2005-11-30 14:32:00,206.451,206.47,206.449,206.459,22000000.0
2005-11-30 14:33:00,206.46,206.46,206.441,206.443,76100000.0
2005-11-30 14:34:00,206.438,206.455,206.428,206.432,61100000.0
2005-11-30 14:35:00,206.429,206.454,206.4,206.4,31300000.0
2005-11-30 14:36:00,206.399,206.399,206.314,206.314,62700000.0
2005-11-30 14:37:00,206.311,206.326,206.294,206.294,56099999.0
2005-11-30 14:38:00,206.302,206.318,206.288,206.294,64900000.0
2005-11-30 14:39:00,206.287,206.302,206.271,206.293,37500000.0
2005-11-30 14:40:00,206.292,206.292,206.214,206.214,30300000.0
2005-11-30 14:41:00,206.217,206.219,206.203,206.211,43700000.0
2005-11-30 14:42:00,206.218,206.245,206.211,206.22,26700000.0
2005-11-30 14:43:00,206.198,206.206,206.182,206.182,30700000.0
2005-11-30 14:44:00,206.167,206.204,206.167,206.204,64499999.0
2005-11-30 14:45:00,206.189,206.203,206.157,206.157,56500000.0
2005-11-30 14:46:00,206.155,206.18,206.155,206.175,70500001.0
2005-11-30 14:47:00,206.193,206.217,206.189,206.198,23400000.0
2005-11-30 14:48:00,206.177,206.203,206.177,206.177,36200000.0
2005-11-30 14:49:00,206.193,206.23,206.193,206.23,44700001.0
2005-11-30 14:50:00,206.224,206.253,206.223,206.237,43600000.0
2005-11-30 14:51:00,206.245,206.273,206.244,206.273,81000000.0
2005-11-30 14:52:00,206.287,206.299,206.276,206.281,18100000.0
2005-11-30 14:53:00,206.274,206.28,206.268,206.268,77299999.0
2005-11-30 14:54:00,206.25,206.263,206.239,206.263,24300000.0
2005-11-30 14:55:00,206.253,206.253,206.205,206.218,97500001.0
2005-11-30 14:56:00,206.216,206.216,206.168,206.174,47200000.0
2005-11-30 14:57:00,206.176,206.182,206.136,206.138,39000000.0
2005-11-30 14:58:00,206.151,206.166,206.138,206.158,89000000.0
2005-11-30 14:59:00,206.161,206.203,206.143,206.194,28300000.0
2005-11-30 15:00:00,206.234,206.27,206.234,206.246,53300000.0
2005-11-30 15:01:00,206.241,206.279,206.24,206.279,31800000.0
2005-11-30 15:02:00,206.288,206.299,206.28,206.28,74499998.0
2005-11-30 15:03:00,206.272,206.296,206.272,206.28,48400000.0
2005-11-30 15:04:00,206.27,206.27,206.248,206.256,49100000.0
2005-11-30 15:05:00,206.232,206.232,206.208,206.208,42300000.0
2005-11-30 15:06:00,206.203,206.203,206.182,206.196,48100000.0
2005-11-30 15:07:00,206.211,206.223,206.192,206.223,59300000.0
2005-11-30 15:08:00,206.244,206.293,206.232,206.285,35900000.0
2005-11-30 15:09:00,206.269,206.309,206.262,206.309,53100000.0
2005-11-30 15:10:00,206.316,206.325,206.298,206.311,30300000.0
2005-11-30 15:11:00,206.315,206.324,206.293,206.295,29200000.0
2005-11-30 15:12:00,206.274,206.277,206.252,206.277,35400000.0
2005-11-30 15:13:00,206.27,206.286,206.27,206.282,65700001.0
2005-11-30 15:14:00,206.275,206.363,206.275,206.363,70000000.0
2005-11-30 15:15:00,206.363,206.398,206.354,206.384,22800000.0
2005-11-30 15:16:00,206.373,206.393,206.351,206.393,58000000.0
2005-11-30 15:17:00,206.398,206.398,206.372,206.381,67900001.0
2005-11-30 15:18:00,206.386,206.402,206.376,206.382,63800000.0
2005-11-30 15:19:00,206.4,206.411,206.391,206.393,47899999.0
2005-11-30 15:20:00,206.408,206.432,206.382,206.393,47000000.0
2005-11-30 15:21:00,206.374,206.402,206.366,206.372,66500000.0
2005-11-30 15:22:00,206.352,206.365,206.352,206.353,42700000.0
2005-11-30 15:23:00,206.337,206.365,206.337,206.365,35500000.0
2005-11-30 15:24:00,206.371,206.39,206.369,206.386,43300000.0
2005-11-30 15:25:00,206.398,206.448,206.398,206.448,47100000.0
2005-11-30 15:26:00,206.461,206.489,206.441,206.489,55000000.0
2005-11-30 15:27:00,206.502,206.502,206.445,206.445,40200000.0
2005-11-30 15:28:00,206.431,206.449,206.407,206.407,52399999.0
2005-11-30 15:29:00,206.389,206.407,206.377,206.388,29400000.0
2005-11-30 15:30:00,206.353,206.39,206.298,206.338,59300000.0
2005-11-30 15:31:00,206.373,206.386,206.354,206.356,34800000.0
2005-11-30 15:32:00,206.368,206.384,206.353,206.353,34000001.0
2005-11-30 15:33:00,206.346,206.403,206.338,206.4,59899999.0
2005-11-30 15:34:00,206.404,206.439,206.404,206.421,59099999.0
2005-11-30 15:35:00,206.426,206.447,206.399,206.432,36400000.0
2005-11-30 15:36:00,206.477,206.495,206.465,206.487,57099999.0
2005-11-30 15:37:00,206.471,206.484,206.462,206.471,59300000.0
2005-11-30 15:38:00,206.482,206.482,206.447,206.463,32900000.0
2005-11-30 15:39:00,206.466,206.475,206.443,206.459,110999999.0
2005-11-30 15:40:00,206.497,206.513,206.47,206.503,44900000.0
2005-11-30 15:41:00,206.495,206.512,206.472,206.492,47000000.0
2005-11-30 15:42:00,206.479,206.523,206.476,206.518,39700000.0
2005-11-30 15:43:00,206.518,206.518,206.46,206.46,49500000.0
2005-11-30 15:44:00,206.46,206.482,206.452,206.46,66799999.0
2005-11-30 15:45:00,206.467,206.497,206.467,206.467,18100000.0
2005-11-30 15:46:00,206.482,206.482,206.43,206.441,40000000.0
2005-11-30 15:47:00,206.451,206.451,206.405,206.42,103200000.0
2005-11-30 15:48:00,206.436,206.44,206.43,206.431,36100000.0
2005-11-30 15:49:00,206.421,206.463,206.421,206.46,42100000.0
2005-11-30 15:50:00,206.437,206.444,206.416,206.423,47500000.0
2005-11-30 15:51:00,206.405,206.405,206.34,206.342,64500000.0
2005-11-30 15:52:00,206.321,206.321,206.307,206.307,35600000.0
2005-11-30 15:53:00,206.326,206.343,206.308,206.31,32300001.0
2005-11-30 15:54:00,206.311,206.328,206.288,206.303,77600000.0
2005-11-30 15:55:00,206.301,206.314,206.288,206.295,42600000.0
2005-11-30 15:56:00,206.301,206.301,206.257,206.282,41400000.0
2005-11-30 15:57:00,206.302,206.324,206.293,206.311,57800000.0
2005-11-30 15:58:00,206.33,206.33,206.305,206.305,11900000.0
2005-11-30 15:59:00,206.313,206.325,206.287,206.306,59000001.0
2005-11-30 16:00:00,206.309,206.336,206.309,206.325,30200000.0
2005-11-30 16:01:00,206.315,206.315,206.299,206.301,59200001.0
2005-11-30 16:02:00,206.275,206.294,206.27,206.293,36500000.0
2005-11-30 16:03:00,206.312,206.382,206.312,206.368,50100000.0
2005-11-30 16:04:00,206.374,206.405,206.374,206.379,63400000.0
2005-11-30 16:05:00,206.374,206.39,206.354,206.39,28000000.0
2005-11-30 16:06:00,206.397,206.419,206.38,206.38,45000000.0
2005-11-30 16:07:00,206.375,206.412,206.375,206.392,62000000.0
2005-11-30 16:08:00,206.402,206.421,206.367,206.367,39500000.0
2005-11-30 16:09:00,206.339,206.351,206.299,206.299,65900000.0
2005-11-30 16:10:00,206.278,206.305,206.278,206.305,49399999.0
2005-11-30 16:11:00,206.284,206.309,206.284,206.304,57400000.0
2005-11-30 16:12:00,206.337,206.353,206.314,206.346,28400000.0
2005-11-30 16:13:00,206.353,206.353,206.304,206.322,30300000.0
2005-11-30 16:14:00,206.316,206.331,206.309,206.33,28400000.0
2005-11-30 16:15:00,206.326,206.343,206.308,206.327,55500001.0
2005-11-30 16:16:00,206.307,206.336,206.306,206.306,17200000.0
2005-11-30 16:17:00,206.302,206.312,206.235,206.249,41800000.0
2005-11-30 16:18:00,206.246,206.263,206.239,206.242,45300000.0
2005-11-30 16:19:00,206.262,206.262,206.19,206.2,53999999.0
2005-11-30 16:20:00,206.198,206.224,206.198,206.214,28200000.0
2005-11-30 16:21:00,206.225,206.238,206.212,206.238,35000000.0
2005-11-30 16:22:00,206.256,206.263,206.226,206.238,61400000.0
2005-11-30 16:23:00,206.254,206.287,206.247,206.255,43900000.0
2005-11-30 16:24:00,206.252,206.258,206.233,206.253,49200000.0
2005-11-30 16:25:00,206.266,206.273,206.253,206.273,59000002.0
2005-11-30 16:26:00,206.282,206.303,206.282,206.303,72999998.0
2005-11-30 16:27:00,206.307,206.344,206.307,206.322,55900001.0
2005-11-30 16:28:00,206.326,206.332,206.312,206.332,20500000.0
2005-11-30 16:29:00,206.326,206.352,206.314,206.335,61000000.0
2005-11-30 16:30:00,206.323,206.374,206.316,206.316,58600000.0
2005-11-30 16:31:00,206.312,206.324,206.268,206.285,46800000.0
2005-11-30 16:32:00,206.277,206.302,206.262,206.262,49800000.0
2005-11-30 16:33:00,206.264,206.282,206.262,206.262,45499999.0
2005-11-30 16:34:00,206.242,206.259,206.239,206.251,47000000.0
2005-11-30 16:35:00,206.231,206.244,206.224,206.239,36600000.0
2005-11-30 16:36:00,206.251,206.256,206.228,206.228,60500001.0
2005-11-30 16:37:00,206.232,206.238,206.204,206.215,36900000.0
2005-11-30 16:38:00,206.191,206.209,206.169,206.169,45100000.0
2005-11-30 16:39:00,206.163,206.183,206.163,206.183,60700000.0
2005-11-30 16:40:00,206.183,206.197,206.183,206.19,30300000.0
2005-11-30 16:41:00,206.203,206.206,206.189,206.19,24300000.0
2005-11-30 16:42:00,206.189,206.208,206.178,206.195,36600000.0
2005-11-30 16:43:00,206.178,206.207,206.178,206.207,21400000.0
2005-11-30 16:44:00,206.212,206.212,206.154,206.154,63300000.0
2005-11-30 16:45:00,206.131,206.146,206.122,206.132,53300000.0
2005-11-30 16:46:00,206.133,206.169,206.133,206.141,49500001.0
2005-11-30 16:47:00,206.159,206.17,206.159,206.17,60100000.0
2005-11-30 16:48:00,206.169,206.181,206.147,206.168,27400000.0
2005-11-30 16:49:00,206.178,206.193,206.175,206.19,43899999.0
2005-11-30 16:50:00,206.187,206.218,206.187,206.208,48700001.0
2005-11-30 16:51:00,206.24,206.248,206.225,206.238,80900000.0
2005-11-30 16:52:00,206.244,206.274,206.231,206.259,32200000.0
2005-11-30 16:53:00,206.25,206.271,206.244,206.271,78700000.0
2005-11-30 16:54:00,206.284,206.306,206.278,206.278,74000000.0
2005-11-30 16:55:00,206.267,206.309,206.267,206.303,42000000.0
2005-11-30 16:56:00,206.304,206.345,206.304,206.345,68700000.0
2005-11-30 16:57:00,206.352,206.352,206.285,206.288,42700000.0
2005-11-30 16:58:00,206.275,206.28,206.231,206.239,55800001.0
2005-11-30 16:59:00,206.226,206.352,206.206,206.352,104800000.0
2005-11-30 17:00:00,206.351,206.387,206.334,206.387,85799999.0
2005-11-30 17:01:00,206.379,206.379,206.343,206.348,62199999.0
2005-11-30 17:02:00,206.348,206.351,206.321,206.342,38600000.0
2005-11-30 17:03:00,206.344,206.347,206.303,206.306,74399999.0
2005-11-30 17:04:00,206.314,206.336,206.297,206.336,60400000.0
2005-11-30 17:05:00,206.356,206.391,206.356,206.364,49600000.0
2005-11-30 17:06:00,206.395,206.414,206.371,206.397,36000000.0
2005-11-30 17:07:00,206.385,206.385,206.331,206.34,59800000.0
2005-11-30 17:08:00,206.334,206.368,206.334,206.357,47900000.0
2005-11-30 17:09:00,206.331,206.352,206.331,206.352,47799999.0
2005-11-30 17:10:00,206.355,206.373,206.346,206.36,65200000.0
2005-11-30 17:11:00,206.374,206.387,206.354,206.354,27100000.0
2005-11-30 17:12:00,206.361,206.385,206.361,206.367,28900000.0
2005-11-30 17:13:00,206.384,206.416,206.379,206.405,29500000.0
2005-11-30 17:14:00,206.427,206.433,206.423,206.425,16800000.0
2005-11-30 17:15:00,206.431,206.461,206.41,206.461,45900000.0
2005-11-30 17:16:00,206.462,206.468,206.42,206.447,44400000.0
2005-11-30 17:17:00,206.459,206.489,206.449,206.449,44700001.0
2005-11-30 17:18:00,206.468,206.486,206.459,206.465,52600000.0
2005-11-30 17:19:00,206.487,206.519,206.467,206.507,66000000.0
2005-11-30 17:20:00,206.527,206.569,206.515,206.515,55199999.0
2005-11-30 17:21:00,206.51,206.579,206.502,206.579,14300000.0
2005-11-30 17:22:00,206.627,206.632,206.601,206.61,44600000.0
2005-11-30 17:23:00,206.655,206.794,206.655,206.794,50600001.0
2005-11-30 17:24:00,206.788,206.856,206.765,206.856,32600000.0
2005-11-30 17:25:00,206.857,206.866,206.81,206.81,38100000.0
2005-11-30 17:26:00,206.808,206.883,206.8,206.883,37500000.0
2005-11-30 17:27:00,206.903,206.924,206.861,206.873,39900000.0
2005-11-30 17:28:00,206.881,206.89,206.859,206.888,58800001.0
2005-11-30 17:29:00,206.915,206.915,206.876,206.903,66000001.0
2005-11-30 17:30:00,206.896,206.941,206.896,206.937,34800000.0
2005-11-30 17:31:00,206.913,206.966,206.913,206.958,70600000.0
2005-11-30 17:32:00,206.949,206.985,206.949,206.985,63300001.0
2005-11-30 17:33:00,206.984,207.003,206.965,206.977,36700000.0
2005-11-30 17:34:00,206.964,206.974,206.941,206.974,17400000.0
2005-11-30 17:35:00,206.931,206.949,206.921,206.932,44200000.0
2005-11-30 17:36:00,206.926,206.968,206.92,206.945,65600000.0
2005-11-30 17:37:00,206.959,206.985,206.959,206.985,52500000.0
2005-11-30 17:38:00,206.99,207.038,206.988,207.038,60200000.0
2005-11-30 17:39:00,207.045,207.045,206.975,207.001,37600000.0
2005-11-30 17:40:00,206.994,207.007,206.988,207.007,38700001.0
2005-11-30 17:41:00,207.051,207.098,207.051,207.072,24700000.0
2005-11-30 17:42:00,207.062,207.062,206.969,206.975,31100000.0
2005-11-30 17:43:00,206.966,207.013,206.961,207.013,49700000.0
2005-11-30 17:44:00,207.029,207.04,207.021,207.04,49400000.0
2005-11-30 17:45:00,207.061,207.061,206.996,206.996,38200000.0
2005-11-30 17:46:00,207.002,207.011,206.965,206.965,47900000.0
2005-11-30 17:47:00,206.971,206.971,206.921,206.96,32100000.0
2005-11-30 17:48:00,206.987,207.009,206.987,207.001,60400001.0
2005-11-30 17:49:00,207.026,207.059,207.007,207.05,24100000.0
2005-11-30 17:50:00,207.051,207.084,207.036,207.068,46400001.0
2005-11-30 17:51:00,207.098,207.118,207.09,207.09,96099999.0
2005-11-30 17:52:00,207.092,207.116,207.088,207.116,33500000.0
2005-11-30 17:53:00,207.087,207.109,207.05,207.05,99300000.0
2005-11-30 17:54:00,207.042,207.047,206.99,207.005,43800000.0
2005-11-30 17:55:00,207.03,207.068,207.03,207.068,33400000.0
2005-11-30 17:56:00,207.046,207.082,207.015,207.082,50600001.0
2005-11-30 17:57:00,207.083,207.132,207.071,207.124,68199998.0
2005-11-30 17:58:00,207.104,207.104,206.996,207.017,37000000.0
2005-11-30 17:59:00,207.043,207.087,207.029,207.04,38700000.0
2005-11-30 18:00:00,207.065,207.065,206.964,206.969,68999999.0
2005-11-30 18:01:00,206.976,206.99,206.955,206.97,366000001.0
2005-11-30 18:02:00,206.968,207.028,206.952,207.006,767000003.0
2005-11-30 18:03:00,207.027,207.081,207.007,207.075,590100001.0
2005-11-30 18:04:00,207.082,207.1,207.065,207.069,436300000.0
2005-11-30 18:05:00,207.094,207.124,207.05,207.06,719500000.0
2005-11-30 18:06:00,207.041,207.099,207.027,207.027,707100001.0
2005-11-30 18:07:00,207.03,207.138,207.03,207.064,738400001.0
2005-11-30 18:08:00,207.057,207.072,207.027,207.039,661399996.0
2005-11-30 18:09:00,207.05,207.069,207.035,207.05,632000003.0
2005-11-30 18:10:00,207.056,207.089,207.053,207.075,545700003.0
2005-11-30 18:11:00,207.071,207.09,207.029,207.048,323800000.0
2005-11-30 18:12:00,207.041,207.162,207.028,207.162,340200000.0
2005-11-30 18:13:00,207.163,207.176,207.12,207.155,450200000.0
2005-11-30 18:14:00,207.145,207.145,207.075,207.106,700800000.0
2005-11-30 18:15:00,207.116,207.137,207.088,207.13,751000000.0
2005-11-30 18:16:00,207.143,207.168,207.111,207.139,659800001.0
2005-11-30 18:17:00,207.146,207.168,207.12,207.152,224300000.0
2005-11-30 18:18:00,207.164,207.217,207.149,207.2,410399999.0
2005-11-30 18:19:00,207.197,207.235,207.174,207.235,462600001.0
2005-11-30 18:20:00,207.241,207.241,207.187,207.194,586800001.0
2005-11-30 18:21:00,207.181,207.233,207.121,207.148,551000000.0
2005-11-30 18:22:00,207.135,207.159,207.108,207.141,451399999.0
2005-11-30 18:23:00,207.14,207.159,207.118,207.142,959700004.0
2005-11-30 18:24:00,207.134,207.199,207.134,207.199,469600000.0
2005-11-30 18:25:00,207.215,207.215,207.138,207.145,478400000.0
2005-11-30 18:26:00,207.142,207.16,207.128,207.132,309600000.0
2005-11-30 18:27:00,207.129,207.148,207.121,207.123,450999997.0
2005-11-30 18:28:00,207.141,207.213,207.141,207.209,435600000.0
2005-11-30 18:29:00,207.222,207.251,207.211,207.24,401000000.0
2005-11-30 18:30:00,207.244,207.268,207.226,207.256,334999999.0
2005-11-30 18:31:00,207.267,207.278,207.246,207.278,367500000.0
2005-11-30 18:32:00,207.273,207.292,207.26,207.271,490500000.0
2005-11-30 18:33:00,207.266,207.266,207.207,207.213,469800005.0
2005-11-30 18:34:00,207.215,207.241,207.203,207.225,574799998.0
2005-11-30 18:35:00,207.225,207.247,207.194,207.2,443200001.0
2005-11-30 18:36:00,207.21,207.242,207.21,207.236,307499999.0
2005-11-30 18:37:00,207.244,207.244,207.207,207.207,177600000.0
2005-11-30 18:38:00,207.201,207.201,207.14,207.16,144900000.0
2005-11-30 18:39:00,207.155,207.165,207.123,207.161,106600000.0
2005-11-30 18:40:00,207.153,207.153,207.108,207.108,266900002.0
2005-11-30 18:41:00,207.087,207.106,207.072,207.09,260000000.0
2005-11-30 18:42:00,207.099,207.127,207.08,207.085,210200000.0
2005-11-30 18:43:00,207.088,207.143,207.088,207.104,188600001.0
2005-11-30 18:44:00,207.126,207.175,207.126,207.166,316000001.0
2005-11-30 18:45:00,207.179,207.243,207.176,207.234,134599999.0
2005-11-30 18:46:00,207.242,207.266,207.228,207.244,237800001.0
2005-11-30 18:47:00,207.24,207.245,207.232,207.232,109600000.0
2005-11-30 18:48:00,207.245,207.255,207.23,207.25,178000000.0
2005-11-30 18:49:00,207.245,207.25,207.232,207.24,196400001.0
2005-11-30 18:50:00,207.236,207.236,207.171,207.229,241300001.0
2005-11-30 18:51:00,207.22,207.231,207.177,207.177,221200001.0
2005-11-30 18:52:00,207.176,207.208,207.171,207.195,283300000.0
2005-11-30 18:53:00,207.205,207.239,207.192,207.21,335600002.0
2005-11-30 18:54:00,207.228,207.274,207.228,207.268,205300001.0
2005-11-30 18:55:00,207.278,207.293,207.253,207.253,285799999.0
2005-11-30 18:56:00,207.271,207.292,207.271,207.281,44200000.0
2005-11-30 18:57:00,207.275,207.282,207.254,207.268,102900000.0
2005-11-30 18:58:00,207.264,207.284,207.207,207.207,300000001.0
2005-11-30 18:59:00,207.201,207.236,207.201,207.23,236000000.0
2005-11-30 19:00:00,207.223,207.239,207.223,207.235,54200000.0
2005-11-30 19:01:00,207.23,207.322,207.222,207.322,110300001.0
2005-11-30 19:02:00,207.322,207.322,207.306,207.308,157300000.0
2005-11-30 19:03:00,207.306,207.348,207.29,207.348,254199999.0
2005-11-30 19:04:00,207.363,207.396,207.357,207.384,181300001.0
2005-11-30 19:05:00,207.381,207.381,207.332,207.343,144200000.0
2005-11-30 19:06:00,207.341,207.358,207.325,207.343,401200000.0
2005-11-30 19:07:00,207.354,207.39,207.351,207.351,341400002.0
2005-11-30 19:08:00,207.356,207.38,207.341,207.371,388000000.0
2005-11-30 19:09:00,207.37,207.388,207.35,207.388,135300000.0
2005-11-30 19:10:00,207.382,207.382,207.348,207.352,175700001.0
2005-11-30 19:11:00,207.341,207.341,207.314,207.314,64200000.0
2005-11-30 19:12:00,207.307,207.345,207.307,207.338,114400000.0
2005-11-30 19:13:00,207.338,207.38,207.327,207.38,127000000.0
2005-11-30 19:14:00,207.385,207.423,207.385,207.408,198300000.0
2005-11-30 19:15:00,207.412,207.413,207.387,207.413,265800001.0
2005-11-30 19:16:00,207.431,207.44,207.416,207.427,42799999.0
2005-11-30 19:17:00,207.45,207.458,207.433,207.448,160600004.0
2005-11-30 19:18:00,207.448,207.472,207.446,207.46,157400002.0
2005-11-30 19:19:00,207.453,207.485,207.453,207.469,197199999.0
2005-11-30 19:20:00,207.472,207.481,207.456,207.464,134300000.0
2005-11-30 19:21:00,207.45,207.451,207.428,207.441,146400000.0
2005-11-30 19:22:00,207.45,207.493,207.434,207.493,138300000.0
2005-11-30 19:23:00,207.499,207.535,207.494,207.502,435700002.0
2005-11-30 19:24:00,207.505,207.536,207.496,207.519,122900001.0
2005-11-30 19:25:00,207.513,207.513,207.495,207.505,307800001.0
2005-11-30 19:26:00,207.503,207.533,207.488,207.51,507900002.0
2005-11-30 19:27:00,207.498,207.521,207.488,207.505,288400000.0
2005-11-30 19:28:00,207.523,207.542,207.519,207.521,202899999.0
2005-11-30 19:29:00,207.529,207.541,207.527,207.541,85800000.0
2005-11-30 19:30:00,207.535,207.537,207.506,207.506,234500001.0
2005-11-30 19:31:00,207.504,207.527,207.504,207.527,145500001.0
2005-11-30 19:32:00,207.527,207.541,207.501,207.514,345700000.0
2005-11-30 19:33:00,207.516,207.524,207.506,207.507,165500000.0
2005-11-30 19:34:00,207.495,207.495,207.449,207.451,193700000.0
2005-11-30 19:35:00,207.44,207.46,207.433,207.435,335399999.0
2005-11-30 19:36:00,207.43,207.43,207.384,207.384,143900000.0
2005-11-30 19:37:00,207.391,207.403,207.377,207.395,124100000.0
2005-11-30 19:38:00,207.4,207.4,207.369,207.388,199300000.0
2005-11-30 19:39:00,207.398,207.416,207.393,207.401,187100000.0
2005-11-30 19:40:00,207.412,207.422,207.398,207.402,207800000.0
2005-11-30 19:41:00,207.414,207.428,207.409,207.41,352100000.0
2005-11-30 19:42:00,207.415,207.428,207.403,207.413,174500000.0
2005-11-30 19:43:00,207.414,207.419,207.402,207.402,54300000.0
2005-11-30 19:44:00,207.397,207.412,207.383,207.391,266099998.0
2005-11-30 19:45:00,207.406,207.438,207.406,207.429,159199999.0
2005-11-30 19:46:00,207.43,207.43,207.403,207.414,97400000.0
2005-11-30 19:47:00,207.416,207.429,207.408,207.425,63200000.0
2005-11-30 19:48:00,207.41,207.437,207.41,207.428,257899998.0
2005-11-30 19:49:00,207.427,207.455,207.427,207.453,170699999.0
2005-11-30 19:50:00,207.462,207.49,207.462,207.482,165900000.0
2005-11-30 19:51:00,207.488,207.507,207.488,207.49,145499999.0
2005-11-30 19:52:00,207.493,207.493,207.454,207.455,188900001.0
2005-11-30 19:53:00,207.451,207.459,207.437,207.45,187200002.0
2005-11-30 19:54:00,207.446,207.456,207.426,207.44,175100001.0
2005-11-30 19:55:00,207.439,207.439,207.424,207.431,86799999.0
2005-11-30 19:56:00,207.434,207.442,207.425,207.442,163199998.0
2005-11-30 19:57:00,207.446,207.446,207.427,207.43,119600001.0
2005-11-30 19:58:00,207.435,207.444,207.42,207.422,286000000.0
2005-11-30 19:59:00,207.433,207.448,207.427,207.44,269500000.0
2005-11-30 20:00:00,207.454,207.475,207.454,207.46,68200000.0
2005-11-30 20:01:00,207.462,207.482,207.451,207.474,96099998.0
2005-11-30 20:02:00,207.468,207.468,207.428,207.44,167000000.0
2005-11-30 20:03:00,207.442,207.475,207.442,207.455,138699998.0
2005-11-30 20:04:00,207.45,207.454,207.437,207.442,166600000.0
2005-11-30 20:05:00,207.438,207.457,207.422,207.444,163700001.0
2005-11-30 20:06:00,207.428,207.44,207.375,207.375,234799998.0
2005-11-30 20:07:00,207.38,207.393,207.378,207.39,156400000.0
2005-11-30 20:08:00,207.395,207.405,207.363,207.365,185599999.0
2005-11-30 20:09:00,207.361,207.361,207.321,207.345,113600001.0
2005-11-30 20:10:00,207.342,207.354,207.329,207.333,225899999.0
2005-11-30 20:11:00,207.341,207.368,207.337,207.35,261700001.0
2005-11-30 20:12:00,207.349,207.377,207.34,207.352,497600000.0
2005-11-30 20:13:00,207.343,207.354,207.233,207.233,209200000.0
2005-11-30 20:14:00,207.221,207.222,207.176,207.176,202800001.0
2005-11-30 20:15:00,207.175,207.191,207.152,207.165,302200001.0
2005-11-30 20:16:00,207.165,207.2,207.152,207.185,198000000.0
2005-11-30 20:17:00,207.165,207.181,207.126,207.138,37100000.0
2005-11-30 20:18:00,207.118,207.118,207.059,207.059,130699999.0
2005-11-30 20:19:00,207.073,207.092,207.071,207.076,163700000.0
2005-11-30 20:20:00,207.083,207.106,207.083,207.104,298200000.0
2005-11-30 20:21:00,207.103,207.117,207.081,207.083,151999999.0
2005-11-30 20:22:00,207.088,207.109,207.082,207.095,269700002.0
2005-11-30 20:23:00,207.092,207.122,207.064,207.108,194999999.0
2005-11-30 20:24:00,207.109,207.115,207.081,207.082,147399999.0
2005-11-30 20:25:00,207.081,207.083,207.054,207.075,274600000.0
2005-11-30 20:26:00,207.074,207.077,207.052,207.065,361500002.0
2005-11-30 20:27:00,207.06,207.075,207.049,207.056,187699999.0
2005-11-30 20:28:00,207.044,207.069,207.035,207.037,451100002.0
2005-11-30 20:29:00,207.054,207.083,207.054,207.056,580199999.0
2005-11-30 20:30:00,207.063,207.077,207.051,207.066,533599998.0
2005-11-30 20:31:00,207.066,207.087,207.051,207.051,445999998.0
2005-11-30 20:32:00,207.046,207.046,206.976,206.983,465600001.0
2005-11-30 20:33:00,206.976,207.008,206.976,207.008,175000002.0
2005-11-30 20:34:00,207.008,207.011,206.981,206.99,144599998.0
2005-11-30 20:35:00,206.983,207.025,206.969,207.025,59700000.0
2005-11-30 20:36:00,207.033,207.033,207.002,207.002,134400000.0
2005-11-30 20:37:00,207.004,207.006,206.997,206.998,103800001.0
2005-11-30 20:38:00,206.983,206.994,206.961,206.978,222000002.0
2005-11-30 20:39:00,206.965,206.974,206.925,206.925,205600001.0
2005-11-30 20:40:00,206.917,206.917,206.864,206.864,395600003.0
2005-11-30 20:41:00,206.866,206.9,206.866,206.897,198600000.0
2005-11-30 20:42:00,206.89,206.893,206.867,206.878,245100000.0
2005-11-30 20:43:00,206.876,206.892,206.863,206.868,217600000.0
2005-11-30 20:44:00,206.874,206.922,206.865,206.922,332899998.0
2005-11-30 20:45:00,206.927,206.927,206.875,206.875,235000002.0
2005-11-30 20:46:00,206.86,206.86,206.834,206.84,249900000.0
2005-11-30 20:47:00,206.845,206.884,206.845,206.878,210100000.0
2005-11-30 20:48:00,206.893,206.893,206.863,206.864,273800001.0
2005-11-30 20:49:00,206.868,206.872,206.854,206.858,135900000.0
2005-11-30 20:50:00,206.846,206.877,206.846,206.853,390000000.0
2005-11-30 20:51:00,206.845,206.854,206.837,206.842,166000000.0
2005-11-30 20:52:00,206.84,206.844,206.809,206.832,81100000.0
2005-11-30 20:53:00,206.834,206.86,206.834,206.85,259699999.0
2005-11-30 20:54:00,206.852,206.854,206.83,206.83,169600001.0
2005-11-30 20:55:00,206.822,206.832,206.802,206.816,336600002.0
2005-11-30 20:56:00,206.819,206.856,206.817,206.846,238800002.0
2005-11-30 20:57:00,206.855,206.883,206.853,206.854,423700002.0
2005-11-30 20:58:00,206.858,206.896,206.843,206.896,400500001.0
2005-11-30 20:59:00,206.899,206.899,206.867,206.898,458999999.0
2005-11-30 21:00:00,206.905,206.905,206.873,206.887,450400000.0
2005-11-30 21:01:00,206.889,206.912,206.873,206.873,369899999.0
2005-11-30 21:02:00,206.873,206.937,206.873,206.934,199899999.0
2005-11-30 21:03:00,206.952,206.971,206.93,206.93,287700001.0
2005-11-30 21:04:00,206.939,206.946,206.908,206.925,112000000.0
2005-11-30 21:05:00,206.924,206.959,206.918,206.94,115800000.0
2005-11-30 21:06:00,206.949,206.973,206.949,206.959,159000000.0
2005-11-30 21:07:00,206.96,206.974,206.931,206.965,258600001.0
2005-11-30 21:08:00,206.962,206.962,206.936,206.942,167900000.0
2005-11-30 21:09:00,206.946,206.97,206.919,206.97,81100001.0
2005-11-30 21:10:00,206.976,206.979,206.971,206.973,80400000.0
2005-11-30 21:11:00,206.967,207.019,206.967,207.008,104900000.0
2005-11-30 21:12:00,207.014,207.057,207.008,207.045,111300001.0
2005-11-30 21:13:00,207.053,207.053,207.027,207.036,209400000.0
2005-11-30 21:14:00,207.038,207.073,207.038,207.058,312200000.0
2005-11-30 21:15:00,207.06,207.08,207.052,207.077,245200000.0
2005-11-30 21:16:00,207.078,207.08,207.063,207.063,75200000.0
2005-11-30 21:17:00,207.068,207.084,207.063,207.07,242900000.0
2005-11-30 21:18:00,207.068,207.095,207.064,207.078,161200000.0
2005-11-30 21:19:00,207.108,207.108,207.079,207.097,200900000.0
2005-11-30 21:20:00,207.092,207.093,207.062,207.08,352300002.0
2005-11-30 21:21:00,207.069,207.08,207.041,207.08,269700000.0
2005-11-30 21:22:00,207.09,207.105,207.085,207.085,232100000.0
2005-11-30 21:23:00,207.08,207.089,207.064,207.064,169900001.0
2005-11-30 21:24:00,207.052,207.073,207.05,207.065,203900000.0
2005-11-30 21:25:00,207.064,207.075,207.047,207.047,300900003.0
2005-11-30 21:26:00,207.043,207.066,207.041,207.047,125600000.0
2005-11-30 21:27:00,207.063,207.08,207.059,207.065,174799999.0
2005-11-30 21:28:00,207.071,207.072,207.056,207.072,125999999.0
2005-11-30 21:29:00,207.078,207.078,207.056,207.065,84500000.0
2005-11-30 21:30:00,207.064,207.103,207.038,207.103,111400000.0
2005-11-30 21:31:00,207.096,207.14,207.079,207.14,83800000.0
2005-11-30 21:32:00,207.145,207.145,207.11,207.131,122600002.0
2005-11-30 21:33:00,207.125,207.127,207.105,207.125,165799999.0
2005-11-30 21:34:00,207.13,207.13,207.095,207.109,153900000.0
2005-11-30 21:35:00,207.109,207.121,207.106,207.106,39900000.0
2005-11-30 21:36:00,207.105,207.105,207.078,207.089,85200000.0
2005-11-30 21:37:00,207.091,207.094,207.074,207.074,114500000.0
2005-11-30 21:38:00,207.071,207.112,207.071,207.098,55900000.0
2005-11-30 21:39:00,207.09,207.143,207.09,207.14,62400000.0
2005-11-30 21:40:00,207.135,207.135,207.106,207.106,65800001.0
2005-11-30 21:41:00,207.104,207.123,207.093,207.105,19900000.0
2005-11-30 21:42:00,207.113,207.122,207.097,207.113,156700000.0
2005-11-30 21:43:00,207.125,207.148,207.125,207.139,65100001.0
2005-11-30 21:44:00,207.132,207.138,207.097,207.127,158400000.0
2005-11-30 21:45:00,207.135,207.146,207.124,207.124,97400000.0
2005-11-30 21:46:00,207.128,207.182,207.128,207.17,126600000.0
2005-11-30 21:47:00,207.177,207.177,207.14,207.14,88800000.0
2005-11-30 21:48:00,207.141,207.154,207.127,207.154,125700001.0
2005-11-30 21:49:00,207.152,207.167,207.144,207.144,33600000.0
2005-11-30 21:50:00,207.177,207.199,207.177,207.199,39000001.0
2005-11-30 21:51:00,207.203,207.223,207.193,207.213,99300000.0
2005-11-30 21:52:00,207.225,207.269,207.225,207.256,18400000.0
2005-11-30 21:53:00,207.262,207.263,207.243,207.243,61900001.0
2005-11-30 21:54:00,207.23,207.23,207.183,207.21,89600000.0
2005-11-30 21:55:00,207.218,207.238,207.208,207.23,91500000.0
2005-11-30 21:56:00,207.23,207.243,207.224,207.243,11700000.0
2005-11-30 21:57:00,207.244,207.244,207.206,207.206,49200000.0
2005-11-30 21:58:00,207.193,207.196,207.169,207.178,33600000.0
2005-11-30 21:59:00,207.173,207.189,207.069,207.173,170800000.0
2005-11-30 22:00:00,207.035,207.122,207.035,207.093,174000000.0
2005-11-30 22:01:00,207.105,207.151,207.078,207.14,187400000.0
2005-11-30 22:02:00,207.144,207.173,207.144,207.173,294600001.0
2005-11-30 22:03:00,207.179,207.179,207.138,207.143,104700001.0
2005-11-30 22:04:00,207.13,207.134,207.103,207.107,116600001.0
2005-11-30 22:05:00,207.105,207.121,207.105,207.117,93799999.0
2005-11-30 22:06:00,207.114,207.133,207.112,207.13,45700000.0
2005-11-30 22:07:00,207.125,207.142,207.125,207.14,70600001.0
2005-11-30 22:08:00,207.137,207.137,207.115,207.121,58300000.0
2005-11-30 22:09:00,207.117,207.121,207.11,207.12,36100000.0
2005-11-30 22:10:00,207.121,207.129,207.118,207.128,50100000.0
2005-11-30 22:11:00,207.125,207.14,207.121,207.127,75700000.0
2005-11-30 22:12:00,207.13,207.13,207.118,207.12,105500000.0
2005-11-30 22:13:00,207.131,207.16,207.131,207.16,52800000.0
2005-11-30 22:14:00,207.167,207.167,207.16,207.16,27900000.0
2005-11-30 22:15:00,207.163,207.185,207.16,207.16,262400002.0
2005-11-30 22:16:00,207.165,207.173,207.165,207.165,212700000.0
2005-11-30 22:17:00,207.165,207.175,207.165,207.165,48000000.0
2005-11-30 22:18:00,207.172,207.184,207.172,207.183,55100000.0
2005-11-30 22:19:00,207.181,207.189,207.173,207.177,71300000.0
2005-11-30 22:20:00,207.184,207.194,207.178,207.185,55800000.0
2005-11-30 22:21:00,207.178,207.178,207.156,207.166,56800000.0
2005-11-30 22:22:00,207.179,207.2,207.179,207.19,41800000.0
2005-11-30 22:23:00,207.192,207.21,207.188,207.188,75700000.0
2005-11-30 22:24:00,207.196,207.203,207.179,207.19,94399998.0
2005-11-30 22:25:00,207.167,207.175,207.139,207.149,61900000.0
2005-11-30 22:26:00,207.143,207.145,207.129,207.145,59500000.0
2005-11-30 22:27:00,207.141,207.147,207.123,207.128,201699999.0
2005-11-30 22:28:00,207.139,207.141,207.115,207.117,27200000.0
2005-11-30 22:29:00,207.104,207.121,207.09,207.107,134000002.0
2005-11-30 22:30:00,207.113,207.148,207.113,207.148,26300000.0
2005-11-30 22:31:00,207.164,207.176,207.149,207.173,63500000.0
2005-11-30 22:32:00,207.172,207.198,207.169,207.186,112800000.0
2005-11-30 22:33:00,207.197,207.211,207.181,207.19,160000000.0
2005-11-30 22:34:00,207.193,207.207,207.185,207.19,284500001.0
2005-11-30 22:35:00,207.197,207.197,207.173,207.176,53500000.0
2005-11-30 22:36:00,207.177,207.19,207.17,207.179,98800000.0
2005-11-30 22:37:00,207.181,207.185,207.166,207.182,94700001.0
2005-11-30 22:38:00,207.203,207.203,207.189,207.189,45700000.0
2005-11-30 22:39:00,207.187,207.197,207.187,207.193,48700000.0
2005-11-30 22:40:00,207.2,207.216,207.195,207.195,48200000.0
2005-11-30 22:41:00,207.203,207.203,207.189,207.202,83700000.0
2005-11-30 22:42:00,207.202,207.202,207.183,207.183,36900000.0
2005-11-30 22:43:00,207.188,207.188,207.171,207.177,61300000.0
2005-11-30 22:44:00,207.184,207.198,207.177,207.177,155200003.0
2005-11-30 22:45:00,207.182,207.186,207.172,207.183,117099999.0
2005-11-30 22:46:00,207.194,207.201,207.178,207.18,49900000.0
2005-11-30 22:47:00,207.172,207.183,207.172,207.178,93499999.0
2005-11-30 22:48:00,207.183,207.183,207.153,207.16,81199999.0
2005-11-30 22:49:00,207.153,207.168,207.137,207.137,73800001.0
2005-11-30 22:50:00,207.137,207.15,207.13,207.146,56000000.0
2005-11-30 22:51:00,207.146,207.156,207.115,207.144,115500001.0
2005-11-30 22:52:00,207.147,207.151,207.135,207.145,46799999.0
2005-11-30 22:53:00,207.158,207.191,207.158,207.182,132000000.0
2005-11-30 22:54:00,207.183,207.183,207.163,207.18,43700000.0
2005-11-30 22:55:00,207.178,207.209,207.178,207.187,40100000.0
2005-11-30 22:56:00,207.178,207.181,207.14,207.14,117399999.0
2005-11-30 22:57:00,207.15,207.176,207.15,207.173,91699999.0
2005-11-30 22:58:00,207.168,207.168,207.137,207.137,49200000.0
2005-11-30 22:59:00,207.127,207.159,207.127,207.159,81500000.0
2005-11-30 23:00:00,207.17,207.19,207.17,207.182,48600000.0
2005-11-30 23:01:00,207.196,207.215,207.192,207.215,22000000.0
2005-11-30 23:02:00,207.214,207.225,207.202,207.216,67800000.0
2005-11-30 23:03:00,207.198,207.217,207.198,207.216,71100000.0
2005-11-30 23:04:00,207.23,207.23,207.215,207.225,37700001.0
2005-11-30 23:05:00,207.224,207.247,207.224,207.24,59400001.0
2005-11-30 23:06:00,207.243,207.243,207.208,207.223,15500000.0
2005-11-30 23:07:00,207.204,207.234,207.204,207.229,14700000.0
2005-11-30 23:08:00,207.238,207.256,207.2,207.256,60500000.0
2005-11-30 23:09:00,207.253,207.26,207.232,207.26,49200000.0
2005-11-30 23:10:00,207.249,207.251,207.226,207.237,74399999.0
2005-11-30 23:11:00,207.239,207.286,207.239,207.286,50000000.0
2005-11-30 23:12:00,207.272,207.272,207.232,207.24,35100000.0
2005-11-30 23:13:00,207.25,207.263,207.248,207.263,44300000.0
2005-11-30 23:14:00,207.243,207.243,207.226,207.232,70800000.0
2005-11-30 23:15:00,207.248,207.259,207.234,207.258,62199999.0
2005-11-30 23:16:00,207.253,207.253,207.25,207.25,18100000.0
2005-11-30 23:17:00,207.24,207.244,207.224,207.23,29800000.0
2005-11-30 23:18:00,207.233,207.241,207.226,207.233,32000000.0
2005-11-30 23:19:00,207.221,207.228,207.201,207.208,49400000.0
2005-11-30 23:20:00,207.198,207.198,207.171,207.171,68800000.0
2005-11-30 23:21:00,207.177,207.2,207.163,207.194,35100000.0
2005-11-30 23:22:00,207.191,207.211,207.19,207.205,47400000.0
2005-11-30 23:23:00,207.198,207.206,207.183,207.183,75800001.0
2005-11-30 23:24:00,207.18,207.204,207.162,207.192,34100000.0
2005-11-30 23:25:00,207.189,207.207,207.187,207.187,45800000.0
2005-11-30 23:26:00,207.191,207.204,207.168,207.168,31000000.0
2005-11-30 23:27:00,207.177,207.193,207.163,207.188,42100000.0
2005-11-30 23:28:00,207.163,207.175,207.136,207.136,54300000.0
2005-11-30 23:29:00,207.126,207.143,207.12,207.121,55500000.0
2005-11-30 23:30:00,207.156,207.162,207.148,207.162,41799999.0
2005-11-30 23:31:00,207.157,207.165,207.136,207.136,41500000.0
2005-11-30 23:32:00,207.153,207.157,207.137,207.138,58900002.0
2005-11-30 23:33:00,207.14,207.151,207.121,207.121,26300000.0
2005-11-30 23:34:00,207.119,207.143,207.116,207.134,34400000.0
2005-11-30 23:35:00,207.136,207.155,207.121,207.135,38400000.0
2005-11-30 23:36:00,207.138,207.151,207.134,207.134,36600000.0
2005-11-30 23:37:00,207.133,207.158,207.115,207.158,46100000.0
2005-11-30 23:38:00,207.169,207.169,207.148,207.161,27800000.0
2005-11-30 23:39:00,207.171,207.185,207.171,207.185,57900002.0
2005-11-30 23:40:00,207.182,207.182,207.168,207.168,57100000.0
2005-11-30 23:41:00,207.184,207.185,207.166,207.182,56700001.0
2005-11-30 23:42:00,207.172,207.19,207.172,207.185,45100000.0
2005-11-30 23:43:00,207.18,207.19,207.175,207.19,36000000.0
2005-11-30 23:44:00,207.18,207.19,207.175,207.18,40300000.0
2005-11-30 23:45:00,207.181,207.184,207.165,207.181,50999999.0
2005-11-30 23:46:00,207.191,207.206,207.191,207.206,48600000.0
2005-11-30 23:47:00,207.193,207.205,207.137,207.137,54500000.0
2005-11-30 23:48:00,207.133,207.142,207.116,207.139,44300000.0
2005-11-30 23:49:00,207.133,207.133,207.113,207.127,108400000.0
2005-11-30 23:50:00,207.115,207.115,207.097,207.115,17800000.0
2005-11-30 23:51:00,207.132,207.132,207.106,207.131,46800000.0
2005-11-30 23:52:00,207.127,207.139,207.12,207.137,44900000.0
2005-11-30 23:53:00,207.135,207.186,207.116,207.128,71600000.0
2005-11-30 23:54:00,207.123,207.148,207.105,207.135,55300000.0
2005-11-30 23:55:00,207.142,207.158,207.142,207.149,45800000.0
2005-11-30 23:56:00,207.16,207.175,207.116,207.175,56800000.0
2005-11-30 23:57:00,207.18,207.181,207.133,207.143,65699998.0
2005-11-30 23:58:00,207.153,207.173,207.151,207.158,55400000.0
2005-11-30 23:59:00,207.17,207.17,207.16,207.16,33600000.0
2005-12-01 00:00:00,207.187,207.187,207.107,207.122,37400000.0
2005-12-01 00:01:00,207.147,207.193,207.147,207.181,31500000.0
2005-12-01 00:02:00,207.215,207.257,207.165,207.232,52400000.0
2005-12-01 00:03:00,207.275,207.276,207.161,207.177,59700000.0
2005-12-01 00:04:00,207.177,207.242,207.168,207.242,30100000.0
2005-12-01 00:05:00,207.207,207.214,207.142,207.142,55600000.0
2005-12-01 00:06:00,207.204,207.225,207.184,207.184,63100001.0
2005-12-01 00:07:00,207.159,207.232,207.159,207.212,52300001.0
2005-12-01 00:08:00,207.219,207.228,207.176,207.198,68200000.0
2005-12-01 00:09:00,207.173,207.183,207.157,207.182,77000001.0
2005-12-01 00:10:00,207.147,207.191,207.117,207.176,27600000.0
2005-12-01 00:11:00,207.181,207.2,207.141,207.152,61900000.0
2005-12-01 00:12:00,207.16,207.207,207.135,207.207,60200000.0
2005-12-01 00:13:00,207.171,207.203,207.148,207.168,61699999.0
2005-12-01 00:14:00,207.192,207.192,207.139,207.151,69000000.0
2005-12-01 00:15:00,207.162,207.181,207.146,207.173,33400000.0
2005-12-01 00:16:00,207.178,207.178,207.148,207.166,24000000.0
2005-12-01 00:17:00,207.182,207.193,207.145,207.186,42400000.0
2005-12-01 00:18:00,207.188,207.216,207.136,207.182,81400000.0
2005-12-01 00:19:00,207.14,207.209,207.132,207.204,61000000.0
2005-12-01 00:20:00,207.181,207.211,207.175,207.197,89400001.0
2005-12-01 00:21:00,207.189,207.214,207.179,207.191,35500000.0
2005-12-01 00:22:00,207.163,207.216,207.16,207.214,58400000.0
2005-12-01 00:23:00,207.202,207.211,207.152,207.186,39100000.0
2005-12-01 00:24:00,207.173,207.204,207.163,207.185,52300001.0
2005-12-01 00:25:00,207.185,207.195,207.15,207.178,37900000.0
2005-12-01 00:26:00,207.199,207.211,207.13,207.13,70100000.0
2005-12-01 00:27:00,207.187,207.235,207.181,207.221,68200000.0
2005-12-01 00:28:00,207.174,207.184,207.136,207.173,37400000.0
2005-12-01 00:29:00,207.12,207.186,207.102,207.151,36000000.0
2005-12-01 00:30:00,207.147,207.162,207.147,207.155,20800000.0
2005-12-01 00:31:00,207.164,207.18,207.164,207.17,22000000.0
2005-12-01 00:32:00,207.164,207.164,207.137,207.137,54700000.0
2005-12-01 00:33:00,207.128,207.131,207.115,207.128,29400000.0
2005-12-01 00:34:00,207.135,207.135,207.135,207.135,24199999.0
2005-12-01 00:35:00,207.122,207.122,207.103,207.119,59300000.0
2005-12-01 00:36:00,207.105,207.107,207.062,207.062,60100001.0
2005-12-01 00:37:00,207.06,207.089,207.054,207.089,79100000.0
2005-12-01 00:38:00,207.102,207.107,207.079,207.082,40999999.0
2005-12-01 00:39:00,207.085,207.115,207.085,207.11,39300000.0
2005-12-01 00:40:00,207.129,207.153,207.129,207.145,25000000.0
2005-12-01 00:41:00,207.149,207.152,207.145,207.147,21500000.0
2005-12-01 00:42:00,207.144,207.169,207.135,207.16,64299999.0
2005-12-01 00:43:00,207.173,207.173,207.157,207.163,31900000.0
2005-12-01 00:44:00,207.171,207.171,207.154,207.171,20400000.0
2005-12-01 00:45:00,207.173,207.173,207.155,207.16,32000000.0
2005-12-01 00:46:00,207.163,207.18,207.163,207.163,66900000.0
2005-12-01 00:47:00,207.173,207.179,207.165,207.165,64200000.0
2005-12-01 00:48:00,207.168,207.179,207.15,207.15,64100001.0
2005-12-01 00:49:00,207.145,207.162,207.143,207.143,58900000.0
2005-12-01 00:50:00,207.159,207.159,207.13,207.138,39800000.0
2005-12-01 00:51:00,207.136,207.143,207.124,207.133,48200001.0
2005-12-01 00:52:00,207.14,207.153,207.125,207.153,48600000.0
2005-12-01 00:53:00,207.168,207.187,207.165,207.187,53400000.0
2005-12-01 00:54:00,207.173,207.195,207.173,207.19,52900000.0
2005-12-01 00:55:00,207.193,207.202,207.19,207.191,25900000.0
2005-12-01 00:56:00,207.188,207.188,207.181,207.188,32200000.0
2005-12-01 00:57:00,207.195,207.205,207.185,207.205,53700000.0
2005-12-01 00:58:00,207.181,207.186,207.157,207.161,65700000.0
2005-12-01 00:59:00,207.159,207.162,207.147,207.147,27400000.0
2005-12-01 01:00:00,207.144,207.144,207.114,207.119,30700000.0
2005-12-01 01:01:00,207.112,207.112,207.101,207.112,59800000.0
2005-12-01 01:02:00,207.128,207.137,207.119,207.131,72400000.0
2005-12-01 01:03:00,207.114,207.132,207.114,207.13,37300000.0
2005-12-01 01:04:00,207.125,207.13,207.113,207.115,57100001.0
2005-12-01 01:05:00,207.125,207.13,207.12,207.13,34100000.0
2005-12-01 01:06:00,207.122,207.122,207.095,207.095,54900000.0
2005-12-01 01:07:00,207.106,207.115,207.102,207.115,41200000.0
2005-12-01 01:08:00,207.126,207.127,207.107,207.107,37500000.0
2005-12-01 01:09:00,207.108,207.118,207.1,207.1,42800000.0
2005-12-01 01:10:00,207.109,207.134,207.109,207.133,35800000.0
2005-12-01 01:11:00,207.137,207.137,207.107,207.118,54599999.0
2005-12-01 01:12:00,207.123,207.126,207.096,207.126,83300000.0
2005-12-01 01:13:00,207.125,207.138,207.116,207.138,22600000.0
2005-12-01 01:14:00,207.13,207.143,207.115,207.115,55700000.0
2005-12-01 01:15:00,207.131,207.146,207.131,207.146,9600000.0
2005-12-01 01:16:00,207.145,207.189,207.145,207.188,87300000.0
2005-12-01 01:17:00,207.195,207.2,207.178,207.19,28900000.0
2005-12-01 01:18:00,207.191,207.191,207.17,207.185,55099999.0
2005-12-01 01:19:00,207.192,207.21,207.186,207.198,53600000.0
2005-12-01 01:20:00,207.197,207.197,207.177,207.18,77700000.0
2005-12-01 01:21:00,207.185,207.185,207.17,207.18,45700000.0
2005-12-01 01:22:00,207.185,207.19,207.175,207.18,30300000.0
2005-12-01 01:23:00,207.172,207.183,207.172,207.177,40200001.0
2005-12-01 01:24:00,207.182,207.182,207.16,207.17,48900000.0
2005-12-01 01:25:00,207.155,207.18,207.155,207.18,29500000.0
2005-12-01 01:26:00,207.177,207.189,207.162,207.162,44600000.0
2005-12-01 01:27:00,207.149,207.198,207.149,207.198,54499999.0
2005-12-01 01:28:00,207.183,207.185,207.149,207.185,41400000.0
2005-12-01 01:29:00,207.2,207.208,207.186,207.198,57400000.0
2005-12-01 01:30:00,207.201,207.201,207.19,207.197,49199999.0
2005-12-01 01:31:00,207.19,207.195,207.183,207.183,48700000.0
2005-12-01 01:32:00,207.195,207.2,207.185,207.19,16500000.0
2005-12-01 01:33:00,207.18,207.184,207.166,207.173,55700000.0
2005-12-01 01:34:00,207.178,207.178,207.153,207.154,57499999.0
2005-12-01 01:35:00,207.162,207.183,207.162,207.176,27900000.0
2005-12-01 01:36:00,207.194,207.207,207.192,207.192,48100000.0
2005-12-01 01:37:00,207.196,207.196,207.175,207.175,49400001.0
2005-12-01 01:38:00,207.167,207.185,207.167,207.18,44400000.0
2005-12-01 01:39:00,207.176,207.177,207.152,207.152,63100000.0
2005-12-01 01:40:00,207.147,207.167,207.147,207.147,49700000.0
2005-12-01 01:41:00,207.147,207.148,207.137,207.137,42000000.0
2005-12-01 01:42:00,207.162,207.162,207.146,207.149,34200000.0
2005-12-01 01:43:00,207.131,207.167,207.131,207.164,34800000.0
2005-12-01 01:44:00,207.157,207.157,207.117,207.125,32099999.0
2005-12-01 01:45:00,207.125,207.168,207.125,207.164,105900000.0
2005-12-01 01:46:00,207.165,207.176,207.151,207.169,24000000.0
2005-12-01 01:47:00,207.145,207.155,207.145,207.153,35300000.0
2005-12-01 01:48:00,207.158,207.158,207.155,207.156,26800000.0
2005-12-01 01:49:00,207.16,207.16,207.125,207.133,36700000.0
2005-12-01 01:50:00,207.139,207.152,207.134,207.145,64699999.0
2005-12-01 01:51:00,207.135,207.153,207.135,207.151,37400000.0
2005-12-01 01:52:00,207.143,207.155,207.143,207.155,29600000.0
2005-12-01 01:53:00,207.142,207.166,207.142,207.166,22600000.0
2005-12-01 01:54:00,207.172,207.175,207.153,207.172,60100000.0
2005-12-01 01:55:00,207.173,207.173,207.157,207.157,68099999.0
2005-12-01 01:56:00,207.162,207.174,207.162,207.165,47400000.0
2005-12-01 01:57:00,207.181,207.181,207.163,207.165,41100000.0
2005-12-01 01:58:00,207.162,207.162,207.157,207.157,18500000.0
2005-12-01 01:59:00,207.147,207.147,207.087,207.087,73900001.0
2005-12-01 02:00:00,207.07,207.161,207.07,207.161,77600000.0
2005-12-01 02:01:00,207.17,207.195,207.164,207.182,59600001.0
2005-12-01 02:02:00,207.197,207.197,207.162,207.172,29600000.0
2005-12-01 02:03:00,207.18,207.186,207.147,207.147,34400000.0
2005-12-01 02:04:00,207.133,207.133,207.068,207.068,30600000.0
2005-12-01 02:05:00,207.065,207.088,207.055,207.082,40800000.0
2005-12-01 02:06:00,207.075,207.078,207.055,207.055,47499999.0
2005-12-01 02:07:00,207.075,207.082,207.058,207.058,74899999.0
2005-12-01 02:08:00,207.056,207.077,207.043,207.065,56500000.0
2005-12-01 02:09:00,207.075,207.083,207.075,207.075,19800000.0
2005-12-01 02:10:00,207.082,207.096,207.08,207.08,40100000.0
2005-12-01 02:11:00,207.068,207.092,207.066,207.082,79200000.0
2005-12-01 02:12:00,207.075,207.075,207.057,207.071,54100000.0
2005-12-01 02:13:00,207.05,207.05,207.026,207.032,39800000.0
2005-12-01 02:14:00,207.036,207.056,207.027,207.048,92200000.0
2005-12-01 02:15:00,207.055,207.078,207.053,207.053,54600000.0
2005-12-01 02:16:00,207.051,207.062,207.047,207.051,35700000.0
2005-12-01 02:17:00,207.057,207.079,207.039,207.075,50700000.0
2005-12-01 02:18:00,207.057,207.077,207.055,207.055,34900000.0
2005-12-01 02:19:00,207.046,207.057,207.002,207.002,37400000.0
2005-12-01 02:20:00,207.001,207.028,207.0,207.011,36800000.0
2005-12-01 02:21:00,207.013,207.013,207.004,207.005,29400000.0
2005-12-01 02:22:00,207.003,207.023,207.003,207.005,74499999.0
2005-12-01 02:23:00,207.017,207.041,207.017,207.03,59800000.0
2005-12-01 02:24:00,207.036,207.046,207.034,207.037,68300001.0
2005-12-01 02:25:00,207.045,207.045,207.014,207.021,53300000.0
2005-12-01 02:26:00,207.034,207.052,207.034,207.035,90500001.0
2005-12-01 02:27:00,207.037,207.047,207.018,207.038,71900000.0
2005-12-01 02:28:00,207.037,207.037,207.023,207.023,51400000.0
2005-12-01 02:29:00,207.042,207.064,207.042,207.064,37499999.0
2005-12-01 02:30:00,207.067,207.067,207.041,207.041,42600000.0
2005-12-01 02:31:00,207.065,207.075,207.052,207.052,66400000.0
2005-12-01 02:32:00,207.052,207.076,207.052,207.067,38800000.0
2005-12-01 02:33:00,207.067,207.069,207.058,207.058,17000000.0
2005-12-01 02:34:00,207.066,207.066,207.05,207.05,35700000.0
2005-12-01 02:35:00,207.04,207.055,207.037,207.046,61899999.0
2005-12-01 02:36:00,207.046,207.048,207.028,207.031,33600000.0
2005-12-01 02:37:00,207.024,207.03,207.01,207.03,35900000.0
2005-12-01 02:38:00,207.012,207.023,206.999,206.999,41600000.0
2005-12-01 02:39:00,207.002,207.002,206.98,206.985,63000000.0
2005-12-01 02:40:00,206.978,206.992,206.971,206.976,47899999.0
2005-12-01 02:41:00,206.993,207.033,206.973,206.99,39100000.0
2005-12-01 02:42:00,206.976,207.007,206.976,206.991,44700000.0
2005-12-01 02:43:00,206.996,206.996,206.953,206.967,60499999.0
2005-12-01 02:44:00,206.959,206.985,206.959,206.985,70200001.0
2005-12-01 02:45:00,206.97,206.988,206.958,206.988,54499999.0
2005-12-01 02:46:00,206.983,206.989,206.969,206.969,18800000.0
2005-12-01 02:47:00,206.968,206.968,206.956,206.964,38500001.0
2005-12-01 02:48:00,206.959,206.96,206.935,206.94,67399999.0
2005-12-01 02:49:00,206.94,206.948,206.923,206.923,38100000.0
2005-12-01 02:50:00,206.917,206.925,206.91,206.92,104900000.0
2005-12-01 02:51:00,206.94,206.94,206.915,206.919,30400000.0
2005-12-01 02:52:00,206.895,206.92,206.894,206.9,36900000.0
2005-12-01 02:53:00,206.89,206.931,206.89,206.897,70600000.0
2005-12-01 02:54:00,206.89,206.954,206.89,206.954,28400000.0
2005-12-01 02:55:00,206.944,206.955,206.924,206.941,22000000.0
2005-12-01 02:56:00,206.935,206.958,206.935,206.956,51200000.0
2005-12-01 02:57:00,206.959,206.959,206.939,206.943,61600000.0
2005-12-01 02:58:00,206.947,206.952,206.942,206.952,43299999.0
2005-12-01 02:59:00,206.934,206.942,206.914,206.942,89799999.0
2005-12-01 03:00:00,206.934,206.958,206.933,206.951,33100000.0
2005-12-01 03:01:00,206.973,206.973,206.955,206.955,32700000.0
2005-12-01 03:02:00,206.964,206.987,206.964,206.98,66500000.0
2005-12-01 03:03:00,206.992,206.999,206.992,206.999,28499999.0
2005-12-01 03:04:00,207.004,207.004,206.96,206.962,49900000.0
2005-12-01 03:05:00,206.955,206.964,206.94,206.94,71300001.0
2005-12-01 03:06:00,206.952,206.998,206.933,206.998,45300000.0
2005-12-01 03:07:00,206.994,207.013,206.994,206.995,19400000.0
2005-12-01 03:08:00,207.014,207.027,207.0,207.019,19400000.0
2005-12-01 03:09:00,207.032,207.054,207.029,207.039,30700000.0
2005-12-01 03:10:00,207.024,207.042,207.015,207.015,29500000.0
2005-12-01 03:11:00,207.006,207.029,206.999,207.007,52300001.0
2005-12-01 03:12:00,207.013,207.02,207.011,207.02,17500000.0
2005-12-01 03:13:00,207.032,207.032,207.013,207.016,47000001.0
2005-12-01 03:14:00,207.03,207.033,207.012,207.012,35600000.0
2005-12-01 03:15:00,207.018,207.042,207.016,207.038,60500001.0
2005-12-01 03:16:00,207.021,207.046,207.021,207.039,90000002.0
2005-12-01 03:17:00,207.01,207.011,206.997,206.997,16800000.0
2005-12-01 03:18:00,206.981,207.0,206.979,206.985,48300000.0
2005-12-01 03:19:00,206.991,207.02,206.99,207.02,34700000.0
2005-12-01 03:20:00,207.021,207.04,207.02,207.029,25900000.0
2005-12-01 03:21:00,207.059,207.059,207.01,207.017,54800000.0
2005-12-01 03:22:00,207.012,207.025,207.012,207.014,82000000.0
2005-12-01 03:23:00,207.03,207.03,207.01,207.01,93300000.0
2005-12-01 03:24:00,207.021,207.027,207.007,207.012,72400001.0
2005-12-01 03:25:00,207.0,207.01,206.993,207.0,65500001.0
2005-12-01 03:26:00,206.99,207.0,206.99,207.0,44199999.0
2005-12-01 03:27:00,206.987,206.993,206.982,206.987,23300000.0
2005-12-01 03:28:00,206.991,206.994,206.979,206.993,27400000.0
2005-12-01 03:29:00,206.99,206.99,206.974,206.983,41200000.0
2005-12-01 03:30:00,206.975,206.989,206.974,206.974,24400000.0
2005-12-01 03:31:00,206.983,206.983,206.949,206.979,48300000.0
2005-12-01 03:32:00,206.986,206.986,206.974,206.98,49700000.0
2005-12-01 03:33:00,206.967,206.967,206.956,206.964,42000000.0
2005-12-01 03:34:00,206.959,206.965,206.949,206.951,62700000.0
2005-12-01 03:35:00,206.941,206.957,206.941,206.945,33100000.0
2005-12-01 03:36:00,206.951,206.972,206.951,206.963,35500000.0
2005-12-01 03:37:00,206.967,206.972,206.947,206.947,33500000.0
2005-12-01 03:38:00,206.952,206.968,206.934,206.968,42000000.0
2005-12-01 03:39:00,206.97,206.988,206.969,206.988,17700000.0
2005-12-01 03:40:00,206.968,206.985,206.968,206.985,39700000.0
2005-12-01 03:41:00,206.991,207.039,206.991,207.034,46400000.0
2005-12-01 03:42:00,207.038,207.039,207.023,207.032,62900000.0
2005-12-01 03:43:00,207.045,207.058,207.033,207.048,38500000.0
2005-12-01 03:44:00,207.042,207.042,207.03,207.037,58700000.0
2005-12-01 03:45:00,207.036,207.045,207.035,207.045,32700000.0
2005-12-01 03:46:00,207.048,207.066,207.047,207.047,61599998.0
2005-12-01 03:47:00,207.056,207.056,207.032,207.046,75500000.0
2005-12-01 03:48:00,207.034,207.037,207.019,207.033,16000000.0
2005-12-01 03:49:00,207.029,207.042,207.027,207.042,63100000.0
2005-12-01 03:50:00,207.046,207.063,207.044,207.044,56300000.0
2005-12-01 03:51:00,207.044,207.054,207.04,207.04,52900000.0
2005-12-01 03:52:00,207.048,207.059,207.045,207.058,34000000.0
2005-12-01 03:53:00,207.066,207.083,207.033,207.033,32500000.0
2005-12-01 03:54:00,207.021,207.037,207.021,207.036,34200000.0
2005-12-01 03:55:00,207.044,207.051,207.029,207.035,37600000.0
2005-12-01 03:56:00,207.02,207.04,207.02,207.03,65100000.0
2005-12-01 03:57:00,207.02,207.034,207.013,207.022,63000000.0
2005-12-01 03:58:00,207.021,207.033,207.013,207.033,107800000.0
2005-12-01 03:59:00,207.037,207.056,207.032,207.044,65399999.0
2005-12-01 04:00:00,207.046,207.046,207.03,207.033,67700001.0
2005-12-01 04:01:00,207.032,207.057,207.032,207.036,41100000.0
2005-12-01 04:02:00,207.023,207.048,207.016,207.016,47100000.0
2005-12-01 04:03:00,207.023,207.027,207.019,207.026,35700000.0
2005-12-01 04:04:00,207.015,207.02,207.01,207.015,60199999.0
2005-12-01 04:05:00,207.018,207.03,207.01,207.02,70800000.0
2005-12-01 04:06:00,207.03,207.039,207.026,207.038,49100000.0
2005-12-01 04:07:00,207.038,207.045,207.001,207.001,48600000.0
2005-12-01 04:08:00,207.02,207.02,206.986,206.996,75700000.0
2005-12-01 04:09:00,206.982,206.998,206.982,206.982,79700000.0
2005-12-01 04:10:00,206.986,206.996,206.956,206.988,34200000.0
2005-12-01 04:11:00,207.004,207.023,206.996,206.997,55400000.0
2005-12-01 04:12:00,206.988,207.014,206.988,207.008,83499998.0
2005-12-01 04:13:00,207.007,207.007,206.999,207.001,25500000.0
2005-12-01 04:14:00,206.99,207.005,206.99,207.005,56199999.0
2005-12-01 04:15:00,207.016,207.026,207.01,207.026,77700000.0
2005-12-01 04:16:00,207.009,207.024,206.985,206.985,52400000.0
2005-12-01 04:17:00,206.989,207.01,206.989,207.01,44400001.0
2005-12-01 04:18:00,207.009,207.04,207.009,207.04,17700000.0
2005-12-01 04:19:00,207.064,207.074,207.039,207.065,42400000.0
2005-12-01 04:20:00,207.067,207.083,207.06,207.06,50300000.0
2005-12-01 04:21:00,207.051,207.064,207.045,207.052,52900000.0
2005-12-01 04:22:00,207.048,207.079,207.048,207.066,43499999.0
2005-12-01 04:23:00,207.076,207.076,207.069,207.069,9100000.0
2005-12-01 04:24:00,207.074,207.171,207.074,207.125,49000000.0
2005-12-01 04:25:00,207.105,207.12,207.105,207.111,42000000.0
2005-12-01 04:26:00,207.107,207.107,207.072,207.097,47200000.0
2005-12-01 04:27:00,207.089,207.107,207.074,207.09,36700000.0
2005-12-01 04:28:00,207.088,207.101,207.071,207.072,38100000.0
2005-12-01 04:29:00,207.072,207.073,207.062,207.062,60200001.0
2005-12-01 04:30:00,207.069,207.074,207.058,207.069,36300000.0
2005-12-01 04:31:00,207.074,207.074,207.05,207.067,38100000.0
2005-12-01 04:32:00,207.06,207.06,207.036,207.054,57300000.0
2005-12-01 04:33:00,207.046,207.056,207.045,207.056,30899999.0
2005-12-01 04:34:00,207.049,207.058,207.035,207.054,46000000.0
2005-12-01 04:35:00,207.048,207.048,207.036,207.045,50200000.0
2005-12-01 04:36:00,207.036,207.051,207.034,207.047,28400000.0
2005-12-01 04:37:00,207.042,207.042,207.022,207.023,87500001.0
2005-12-01 04:38:00,207.032,207.047,207.024,207.047,40400000.0
2005-12-01 04:39:00,207.054,207.054,207.041,207.052,34500000.0
2005-12-01 04:40:00,207.048,207.048,207.036,207.045,56200000.0
2005-12-01 04:41:00,207.049,207.051,207.037,207.048,36200000.0
2005-12-01 04:42:00,207.039,207.051,207.029,207.029,80500000.0
2005-12-01 04:43:00,207.037,207.066,207.034,207.047,33400000.0
2005-12-01 04:44:00,207.057,207.058,207.034,207.058,81699999.0
2005-12-01 04:45:00,207.052,207.066,207.048,207.055,49200000.0
2005-12-01 04:46:00,207.05,207.055,207.04,207.04,43900001.0
2005-12-01 04:47:00,207.051,207.06,207.051,207.059,44600001.0
2005-12-01 04:48:00,207.072,207.072,207.055,207.06,38900000.0
2005-12-01 04:49:00,207.054,207.068,207.048,207.048,44499999.0
2005-12-01 04:50:00,207.048,207.049,207.039,207.047,62400000.0
2005-12-01 04:51:00,207.045,207.049,207.028,207.049,20300000.0
2005-12-01 04:52:00,207.049,207.052,207.029,207.045,84200000.0
2005-12-01 04:53:00,207.055,207.055,207.03,207.035,39400000.0
2005-12-01 04:54:00,207.04,207.041,207.026,207.038,51800000.0
2005-12-01 04:55:00,207.037,207.053,207.037,207.043,39800000.0
2005-12-01 04:56:00,207.055,207.065,207.05,207.05,26200000.0
2005-12-01 04:57:00,207.051,207.051,207.035,207.035,36400000.0
2005-12-01 04:58:00,207.028,207.051,207.025,207.025,49000000.0
2005-12-01 04:59:00,207.03,207.033,207.02,207.02,36500000.0
2005-12-01 05:00:00,207.026,207.029,207.009,207.011,63800000.0
2005-12-01 05:01:00,207.0,207.013,206.994,207.013,35500000.0
2005-12-01 05:02:00,207.007,207.012,206.998,207.003,81200000.0
2005-12-01 05:03:00,206.992,206.992,206.967,206.968,51800000.0
2005-12-01 05:04:00,206.968,206.972,206.951,206.972,45400000.0
2005-12-01 05:05:00,206.985,206.991,206.982,206.987,37400000.0
2005-12-01 05:06:00,206.971,207.009,206.971,206.988,46300000.0
2005-12-01 05:07:00,207.008,207.025,207.004,207.005,43200000.0
2005-12-01 05:08:00,207.002,207.033,207.002,207.02,47200000.0
2005-12-01 05:09:00,207.014,207.04,207.011,207.04,35500000.0
2005-12-01 05:10:00,207.043,207.057,207.035,207.04,31900000.0
2005-12-01 05:11:00,207.041,207.052,207.031,207.044,68100000.0
2005-12-01 05:12:00,207.036,207.047,207.036,207.046,47300000.0
2005-12-01 05:13:00,207.034,207.051,207.026,207.029,38100000.0
2005-12-01 05:14:00,207.032,207.032,207.017,207.031,62300000.0
2005-12-01 05:15:00,207.02,207.022,207.007,207.015,15000000.0
2005-12-01 05:16:00,207.031,207.038,207.023,207.036,44000000.0
2005-12-01 05:17:00,207.042,207.069,207.042,207.057,29900000.0
2005-12-01 05:18:00,207.065,207.065,207.056,207.06,48000001.0
2005-12-01 05:19:00,207.067,207.075,207.048,207.048,49999999.0
2005-12-01 05:20:00,207.065,207.078,207.06,207.078,26400000.0
2005-12-01 05:21:00,207.092,207.107,207.081,207.081,57799999.0
2005-12-01 05:22:00,207.08,207.138,207.069,207.12,43800000.0
2005-12-01 05:23:00,207.121,207.121,207.102,207.115,56900000.0
2005-12-01 05:24:00,207.124,207.124,207.097,207.11,52600000.0
2005-12-01 05:25:00,207.117,207.134,207.111,207.134,86100001.0
2005-12-01 05:26:00,207.136,207.156,207.127,207.141,35500000.0
2005-12-01 05:27:00,207.147,207.161,207.131,207.135,68800000.0
2005-12-01 05:28:00,207.141,207.152,207.137,207.139,72400001.0
2005-12-01 05:29:00,207.129,207.141,207.129,207.13,66600001.0
2005-12-01 05:30:00,207.137,207.137,207.108,207.12,37100000.0
2005-12-01 05:31:00,207.12,207.12,207.107,207.107,7100000.0
2005-12-01 05:32:00,207.127,207.137,207.123,207.126,52100000.0
2005-12-01 05:33:00,207.123,207.145,207.12,207.13,39000000.0
2005-12-01 05:34:00,207.134,207.136,207.134,207.136,7000000.0
2005-12-01 05:35:00,207.147,207.153,207.133,207.141,79100001.0
2005-12-01 05:36:00,207.134,207.148,207.13,207.13,68900000.0
2005-12-01 05:37:00,207.128,207.137,207.11,207.123,28000000.0
2005-12-01 05:38:00,207.124,207.151,207.124,207.151,40400001.0
2005-12-01 05:39:00,207.144,207.144,207.136,207.144,33300000.0
2005-12-01 05:40:00,207.132,207.156,207.129,207.156,41199999.0
2005-12-01 05:41:00,207.137,207.161,207.137,207.161,36600000.0
2005-12-01 05:42:00,207.145,207.145,207.145,207.145,800000.0
2005-12-01 05:43:00,207.155,207.17,207.155,207.165,32900000.0
2005-12-01 05:44:00,207.181,207.181,207.163,207.176,36100000.0
2005-12-01 05:45:00,207.167,207.168,207.155,207.159,46899999.0
2005-12-01 05:46:00,207.153,207.172,207.152,207.16,49000000.0
2005-12-01 05:47:00,207.165,207.171,207.148,207.149,30400000.0
2005-12-01 05:48:00,207.159,207.192,207.159,207.175,49500000.0
2005-12-01 05:49:00,207.167,207.181,207.162,207.181,48300000.0
2005-12-01 05:50:00,207.164,207.18,207.164,207.169,59300000.0
2005-12-01 05:51:00,207.17,207.185,207.157,207.157,38400000.0
2005-12-01 05:52:00,207.18,207.18,207.16,207.18,60400001.0
2005-12-01 05:53:00,207.166,207.183,207.161,207.183,57900001.0
2005-12-01 05:54:00,207.167,207.178,207.167,207.173,22800000.0
2005-12-01 05:55:00,207.168,207.19,207.168,207.17,49400000.0
2005-12-01 05:56:00,207.167,207.175,207.151,207.155,56300000.0
2005-12-01 05:57:00,207.176,207.176,207.121,207.121,53800000.0
2005-12-01 05:58:00,207.11,207.11,207.094,207.1,38500000.0
2005-12-01 05:59:00,207.103,207.132,207.103,207.119,52500001.0
2005-12-01 06:00:00,207.115,207.126,207.098,207.126,52400000.0
2005-12-01 06:01:00,207.139,207.139,207.109,207.117,76400002.0
2005-12-01 06:02:00,207.121,207.127,207.106,207.113,40700000.0
2005-12-01 06:03:00,207.099,207.117,207.099,207.117,59100000.0
2005-12-01 06:04:00,207.119,207.133,207.11,207.133,32400000.0
2005-12-01 06:05:00,207.13,207.13,207.1,207.11,29100000.0
2005-12-01 06:06:00,207.1,207.105,207.085,207.095,70900001.0
2005-12-01 06:07:00,207.089,207.089,207.067,207.083,54600000.0
2005-12-01 06:08:00,207.072,207.08,207.069,207.069,33700000.0
2005-12-01 06:09:00,207.054,207.078,207.05,207.07,61699999.0
2005-12-01 06:10:00,207.076,207.099,207.076,207.099,25300000.0
2005-12-01 06:11:00,207.093,207.11,207.076,207.11,44800000.0
2005-12-01 06:12:00,207.115,207.123,207.115,207.123,14300000.0
2005-12-01 06:13:00,207.097,207.101,207.088,207.095,27000000.0
2005-12-01 06:14:00,207.09,207.09,207.07,207.073,59700000.0
2005-12-01 06:15:00,207.072,207.075,207.072,207.072,71900001.0
2005-12-01 06:16:00,207.071,207.078,207.071,207.072,47800000.0
2005-12-01 06:17:00,207.075,207.075,207.065,207.07,48900000.0
2005-12-01 06:18:00,207.059,207.086,207.059,207.083,36200001.0
2005-12-01 06:19:00,207.114,207.157,207.114,207.142,46900000.0
2005-12-01 06:20:00,207.152,207.183,207.134,207.183,45900000.0
2005-12-01 06:21:00,207.186,207.198,207.186,207.193,26300000.0
2005-12-01 06:22:00,207.188,207.206,207.182,207.182,28500000.0
2005-12-01 06:23:00,207.198,207.198,207.183,207.189,45700000.0
2005-12-01 06:24:00,207.184,207.21,207.184,207.192,37800000.0
2005-12-01 06:25:00,207.194,207.214,207.194,207.206,53000000.0
2005-12-01 06:26:00,207.208,207.222,207.208,207.22,42400000.0
2005-12-01 06:27:00,207.199,207.225,207.199,207.216,52600000.0
2005-12-01 06:28:00,207.215,207.225,207.203,207.209,46000001.0
2005-12-01 06:29:00,207.208,207.212,207.192,207.197,79100000.0
2005-12-01 06:30:00,207.186,207.186,207.165,207.165,61000000.0
2005-12-01 06:31:00,207.17,207.175,207.16,207.175,42400000.0
2005-12-01 06:32:00,207.159,207.169,207.143,207.143,33300000.0
2005-12-01 06:33:00,207.147,207.154,207.137,207.146,50100000.0
2005-12-01 06:34:00,207.152,207.163,207.147,207.163,54200000.0
2005-12-01 06:35:00,207.155,207.167,207.153,207.153,31300000.0
2005-12-01 06:36:00,207.159,207.161,207.152,207.156,43300000.0
2005-12-01 06:37:00,207.156,207.168,207.151,207.151,51100000.0
2005-12-01 06:38:00,207.161,207.161,207.141,207.161,68700000.0
2005-12-01 06:39:00,207.168,207.182,207.168,207.171,40400001.0
2005-12-01 06:40:00,207.166,207.191,207.166,207.191,106100000.0
2005-12-01 06:41:00,207.192,207.203,207.187,207.187,13800000.0
2005-12-01 06:42:00,207.182,207.194,207.182,207.194,70800000.0
2005-12-01 06:43:00,207.201,207.221,207.191,207.205,60400000.0
2005-12-01 06:44:00,207.211,207.217,207.199,207.217,68899998.0
2005-12-01 06:45:00,207.21,207.21,207.187,207.209,42500000.0
2005-12-01 06:46:00,207.205,207.22,207.205,207.215,52400001.0
2005-12-01 06:47:00,207.21,207.22,207.207,207.22,21900000.0
2005-12-01 06:48:00,207.219,207.219,207.195,207.215,84899999.0
2005-12-01 06:49:00,207.179,207.184,207.162,207.182,44600000.0
2005-12-01 06:50:00,207.176,207.176,207.145,207.148,45900000.0
2005-12-01 06:51:00,207.16,207.16,207.127,207.132,51600000.0
2005-12-01 06:52:00,207.135,207.147,207.135,207.14,78699999.0
2005-12-01 06:53:00,207.139,207.154,207.123,207.154,62300001.0
2005-12-01 06:54:00,207.133,207.147,207.133,207.147,42600000.0
2005-12-01 06:55:00,207.133,207.15,207.111,207.15,22000000.0
2005-12-01 06:56:00,207.164,207.164,207.145,207.16,46500000.0
2005-12-01 06:57:00,207.164,207.164,207.13,207.139,33800000.0
2005-12-01 06:58:00,207.12,207.136,207.12,207.125,36600000.0
2005-12-01 06:59:00,207.118,207.133,207.112,207.13,33500000.0
2005-12-01 07:00:00,207.127,207.13,207.097,207.1,35100000.0
2005-12-01 07:01:00,207.1,207.132,207.1,207.117,23100000.0
2005-12-01 07:02:00,207.12,207.133,207.116,207.123,31500000.0
2005-12-01 07:03:00,207.121,207.126,207.098,207.11,22100000.0
2005-12-01 07:04:00,207.104,207.124,207.092,207.099,85400000.0
2005-12-01 07:05:00,207.101,207.11,207.089,207.11,59400000.0
2005-12-01 07:06:00,207.12,207.133,207.1,207.104,33300000.0
2005-12-01 07:07:00,207.118,207.118,207.094,207.094,49900000.0
2005-12-01 07:08:00,207.119,207.119,207.096,207.096,54600000.0
2005-12-01 07:09:00,207.11,207.11,207.095,207.095,17400000.0
2005-12-01 07:10:00,207.103,207.119,207.095,207.1,46500000.0
2005-12-01 07:11:00,207.103,207.124,207.103,207.103,48100000.0
2005-12-01 07:12:00,207.107,207.135,207.107,207.132,71899999.0
2005-12-01 07:13:00,207.095,207.112,207.095,207.097,55300000.0
2005-12-01 07:14:00,207.097,207.129,207.097,207.111,56400000.0
2005-12-01 07:15:00,207.106,207.108,207.087,207.087,62500000.0
2005-12-01 07:16:00,207.108,207.11,207.085,207.087,78899999.0
2005-12-01 07:17:00,207.095,207.106,207.081,207.081,47400000.0
2005-12-01 07:18:00,207.08,207.093,207.071,207.071,58800000.0
2005-12-01 07:19:00,207.08,207.113,207.056,207.113,62500000.0
2005-12-01 07:20:00,207.12,207.127,207.112,207.127,44700000.0
2005-12-01 07:21:00,207.111,207.115,207.108,207.111,32800000.0
2005-12-01 07:22:00,207.109,207.11,207.094,207.11,24000000.0
2005-12-01 07:23:00,207.115,207.126,207.105,207.105,74799999.0
2005-12-01 07:24:00,207.111,207.119,207.105,207.119,45100000.0
2005-12-01 07:25:00,207.109,207.123,207.1,207.113,53800000.0
2005-12-01 07:26:00,207.117,207.122,207.102,207.119,28500000.0
2005-12-01 07:27:00,207.116,207.135,207.116,207.135,79699999.0
2005-12-01 07:28:00,207.148,207.165,207.137,207.139,30900000.0
2005-12-01 07:29:00,207.17,207.17,207.147,207.169,65500000.0
2005-12-01 07:30:00,207.169,207.176,207.149,207.169,94300002.0
2005-12-01 07:31:00,207.174,207.182,207.162,207.169,75900000.0
2005-12-01 07:32:00,207.157,207.179,207.147,207.179,33600000.0
2005-12-01 07:33:00,207.164,207.181,207.164,207.177,43200000.0
2005-12-01 07:34:00,207.177,207.183,207.168,207.173,53300000.0
2005-12-01 07:35:00,207.182,207.182,207.159,207.173,81600000.0
2005-12-01 07:36:00,207.178,207.18,207.157,207.17,32300000.0
2005-12-01 07:37:00,207.165,207.172,207.15,207.15,60400000.0
2005-12-01 07:38:00,207.142,207.155,207.142,207.15,80300000.0
2005-12-01 07:39:00,207.153,207.178,207.151,207.168,76799999.0
2005-12-01 07:40:00,207.186,207.191,207.166,207.183,49100000.0
2005-12-01 07:41:00,207.182,207.189,207.172,207.189,52500000.0
2005-12-01 07:42:00,207.193,207.202,207.188,207.197,30100000.0
2005-12-01 07:43:00,207.198,207.203,207.186,207.2,39300000.0
2005-12-01 07:44:00,207.206,207.217,207.206,207.209,28600000.0
2005-12-01 07:45:00,207.214,207.214,207.183,207.194,76600001.0
2005-12-01 07:46:00,207.195,207.205,207.19,207.2,47400000.0
2005-12-01 07:47:00,207.201,207.215,207.19,207.205,51900000.0
2005-12-01 07:48:00,207.196,207.22,207.196,207.22,36900000.0
2005-12-01 07:49:00,207.217,207.217,207.205,207.217,45200000.0
2005-12-01 07:50:00,207.215,207.215,207.195,207.195,72699999.0
2005-12-01 07:51:00,207.21,207.21,207.19,207.207,41800000.0
2005-12-01 07:52:00,207.198,207.221,207.19,207.19,42800000.0
2005-12-01 07:53:00,207.188,207.202,207.183,207.193,70700000.0
2005-12-01 07:54:00,207.189,207.21,207.189,207.21,6800000.0
2005-12-01 07:55:00,207.197,207.254,207.197,207.21,63400000.0
2005-12-01 07:56:00,207.203,207.225,207.198,207.202,37900000.0
2005-12-01 07:57:00,207.206,207.221,207.194,207.198,41700000.0
2005-12-01 07:58:00,207.199,207.22,207.188,207.22,68000000.0
2005-12-01 07:59:00,207.22,207.227,207.2,207.227,33100000.0
2005-12-01 08:00:00,207.205,207.205,207.141,207.173,38300000.0
2005-12-01 08:01:00,207.168,207.168,207.143,207.146,38300000.0
2005-12-01 08:02:00,207.145,207.168,207.125,207.125,39800001.0
2005-12-01 08:03:00,207.123,207.123,207.077,207.104,16000000.0
2005-12-01 08:04:00,207.081,207.104,207.046,207.104,57300001.0
2005-12-01 08:05:00,207.125,207.173,207.125,207.173,47800001.0
2005-12-01 08:06:00,207.19,207.19,207.166,207.183,68800001.0
2005-12-01 08:07:00,207.172,207.172,207.138,207.147,56600000.0
2005-12-01 08:08:00,207.159,207.159,207.117,207.117,40900001.0
2005-12-01 08:09:00,207.133,207.155,207.126,207.13,30900000.0
2005-12-01 08:10:00,207.135,207.149,207.12,207.13,56400000.0
2005-12-01 08:11:00,207.156,207.161,207.129,207.135,19000000.0
2005-12-01 08:12:00,207.156,207.187,207.143,207.17,29300000.0
2005-12-01 08:13:00,207.201,207.213,207.197,207.2,59699999.0
2005-12-01 08:14:00,207.191,207.211,207.187,207.211,27000000.0
2005-12-01 08:15:00,207.213,207.248,207.207,207.23,16500000.0
2005-12-01 08:16:00,207.248,207.257,207.242,207.245,83000001.0
2005-12-01 08:17:00,207.252,207.26,207.244,207.249,52600000.0
2005-12-01 08:18:00,207.25,207.251,207.237,207.249,35500001.0
2005-12-01 08:19:00,207.259,207.272,207.259,207.262,61600000.0
2005-12-01 08:20:00,207.267,207.267,207.255,207.255,31200000.0
2005-12-01 08:21:00,207.254,207.279,207.247,207.27,57299999.0
2005-12-01 08:22:00,207.282,207.297,207.277,207.29,53100002.0
2005-12-01 08:23:00,207.297,207.325,207.297,207.325,52600000.0
2005-12-01 08:24:00,207.325,207.328,207.311,207.328,48400000.0
2005-12-01 08:25:00,207.319,207.321,207.304,207.318,35800000.0
2005-12-01 08:26:00,207.31,207.375,207.31,207.375,49500000.0
2005-12-01 08:27:00,207.392,207.4,207.374,207.374,36000000.0
2005-12-01 08:28:00,207.349,207.353,207.298,207.298,75999999.0
2005-12-01 08:29:00,207.299,207.319,207.269,207.269,70499999.0
2005-12-01 08:30:00,207.257,207.289,207.257,207.275,51200000.0
2005-12-01 08:31:00,207.269,207.292,207.269,207.284,44400000.0
2005-12-01 08:32:00,207.286,207.292,207.282,207.291,46400000.0
2005-12-01 08:33:00,207.281,207.309,207.275,207.275,79900000.0
2005-12-01 08:34:00,207.282,207.288,207.276,207.287,130900001.0
2005-12-01 08:35:00,207.262,207.272,207.256,207.272,47100000.0
2005-12-01 08:36:00,207.271,207.293,207.26,207.293,48900000.0
2005-12-01 08:37:00,207.274,207.274,207.237,207.263,37100000.0
2005-12-01 08:38:00,207.262,207.27,207.223,207.257,109700001.0
2005-12-01 08:39:00,207.284,207.31,207.276,207.276,16000000.0
2005-12-01 08:40:00,207.263,207.284,207.249,207.284,56000000.0
2005-12-01 08:41:00,207.281,207.281,207.265,207.265,41800000.0
2005-12-01 08:42:00,207.275,207.276,207.259,207.27,52600000.0
2005-12-01 08:43:00,207.267,207.277,207.258,207.258,32500000.0
2005-12-01 08:44:00,207.276,207.277,207.261,207.272,57300000.0
2005-12-01 08:45:00,207.248,207.273,207.246,207.252,28700000.0
2005-12-01 08:46:00,207.243,207.259,207.241,207.256,41400000.0
2005-12-01 08:47:00,207.255,207.276,207.242,207.242,32500000.0
2005-12-01 08:48:00,207.235,207.247,207.222,207.247,21400000.0
2005-12-01 08:49:00,207.243,207.255,207.243,207.25,59600001.0
2005-12-01 08:50:00,207.252,207.257,207.206,207.22,51100000.0
2005-12-01 08:51:00,207.197,207.197,207.164,207.18,40500000.0
2005-12-01 08:52:00,207.2,207.21,207.168,207.206,69000000.0
2005-12-01 08:53:00,207.199,207.213,207.149,207.149,40400000.0
2005-12-01 08:54:00,207.122,207.122,207.11,207.112,34600000.0
2005-12-01 08:55:00,207.123,207.143,207.109,207.143,55000000.0
2005-12-01 08:56:00,207.137,207.144,207.125,207.131,63300001.0
2005-12-01 08:57:00,207.129,207.152,207.129,207.134,42400000.0
2005-12-01 08:58:00,207.129,207.173,207.129,207.171,33999999.0
2005-12-01 08:59:00,207.177,207.177,207.147,207.165,66400000.0
2005-12-01 09:00:00,207.165,207.175,207.139,207.139,35000000.0
2005-12-01 09:01:00,207.127,207.161,207.127,207.152,89400000.0
2005-12-01 09:02:00,207.159,207.178,207.158,207.165,40100000.0
2005-12-01 09:03:00,207.156,207.178,207.147,207.178,17100000.0
2005-12-01 09:04:00,207.174,207.18,207.163,207.168,50500000.0
2005-12-01 09:05:00,207.178,207.182,207.172,207.182,60000000.0
2005-12-01 09:06:00,207.163,207.187,207.144,207.152,69000000.0
2005-12-01 09:07:00,207.142,207.147,207.117,207.117,32900000.0
2005-12-01 09:08:00,207.098,207.135,207.098,207.132,25900000.0
2005-12-01 09:09:00,207.147,207.151,207.123,207.123,41200000.0
2005-12-01 09:10:00,207.136,207.136,207.113,207.123,81299999.0
2005-12-01 09:11:00,207.129,207.143,207.129,207.143,25200000.0
2005-12-01 09:12:00,207.15,207.164,207.142,207.161,32100000.0
2005-12-01 09:13:00,207.152,207.152,207.122,207.137,40400001.0
2005-12-01 09:14:00,207.143,207.156,207.138,207.138,32700000.0
2005-12-01 09:15:00,207.135,207.14,207.135,207.14,21500000.0
2005-12-01 09:16:00,207.13,207.15,207.114,207.15,25000000.0
2005-12-01 09:17:00,207.155,207.155,207.129,207.145,55400000.0
2005-12-01 09:18:00,207.143,207.15,207.103,207.11,44800000.0
2005-12-01 09:19:00,207.104,207.135,207.104,207.135,54200001.0
2005-12-01 09:20:00,207.136,207.136,207.129,207.129,10000000.0
2005-12-01 09:21:00,207.132,207.166,207.132,207.16,34200000.0
2005-12-01 09:22:00,207.152,207.173,207.15,207.162,62800001.0
2005-12-01 09:23:00,207.175,207.175,207.155,207.159,42000000.0
2005-12-01 09:24:00,207.162,207.17,207.15,207.17,61099999.0
2005-12-01 09:25:00,207.18,207.18,207.163,207.163,43200000.0
2005-12-01 09:26:00,207.167,207.167,207.139,207.141,52000000.0
2005-12-01 09:27:00,207.143,207.158,207.143,207.144,43900000.0
2005-12-01 09:28:00,207.152,207.152,207.132,207.149,64700000.0
2005-12-01 09:29:00,207.127,207.146,207.127,207.146,75200000.0
2005-12-01 09:30:00,207.149,207.159,207.145,207.155,25900000.0
2005-12-01 09:31:00,207.164,207.17,207.143,207.143,49700000.0
2005-12-01 09:32:00,207.152,207.164,207.147,207.149,66800000.0
2005-12-01 09:33:00,207.156,207.164,207.15,207.158,89199999.0
2005-12-01 09:34:00,207.168,207.173,207.163,207.172,42500000.0
2005-12-01 09:35:00,207.17,207.182,207.158,207.177,92900002.0
2005-12-01 09:36:00,207.187,207.187,207.173,207.173,13800000.0
2005-12-01 09:37:00,207.155,207.17,207.155,207.17,54899999.0
2005-12-01 09:38:00,207.152,207.166,207.152,207.166,42100001.0
2005-12-01 09:39:00,207.167,207.171,207.148,207.159,72799999.0
2005-12-01 09:40:00,207.15,207.177,207.15,207.177,18200000.0
2005-12-01 09:41:00,207.18,207.188,207.18,207.18,39899999.0
2005-12-01 09:42:00,207.172,207.177,207.164,207.17,31500000.0
2005-12-01 09:43:00,207.176,207.198,207.176,207.185,36400000.0
2005-12-01 09:44:00,207.172,207.19,207.163,207.164,81999999.0
2005-12-01 09:45:00,207.162,207.162,207.14,207.155,47400000.0
2005-12-01 09:46:00,207.156,207.177,207.156,207.165,31900000.0
2005-12-01 09:47:00,207.17,207.17,207.146,207.157,21100000.0
2005-12-01 09:48:00,207.153,207.166,207.144,207.158,34000000.0
2005-12-01 09:49:00,207.157,207.183,207.157,207.157,67200000.0
2005-12-01 09:50:00,207.168,207.186,207.16,207.171,53800000.0
2005-12-01 09:51:00,207.198,207.253,207.198,207.242,57399999.0
2005-12-01 09:52:00,207.254,207.275,207.247,207.247,49500000.0
2005-12-01 09:53:00,207.262,207.272,207.23,207.263,28300000.0
2005-12-01 09:54:00,207.264,207.29,207.262,207.273,35200000.0
2005-12-01 09:55:00,207.285,207.285,207.271,207.279,45100000.0
2005-12-01 09:56:00,207.277,207.288,207.264,207.275,43100001.0
2005-12-01 09:57:00,207.261,207.302,207.261,207.302,66299999.0
2005-12-01 09:58:00,207.36,207.431,207.36,207.43,70799998.0
2005-12-01 09:59:00,207.412,207.45,207.402,207.412,65100000.0
2005-12-01 10:00:00,207.431,207.509,207.431,207.482,70799999.0
2005-12-01 10:01:00,207.475,207.475,207.389,207.391,63900001.0
2005-12-01 10:02:00,207.422,207.437,207.404,207.404,33199999.0
2005-12-01 10:03:00,207.391,207.425,207.391,207.425,30300000.0
2005-12-01 10:04:00,207.423,207.431,207.418,207.423,38300000.0
2005-12-01 10:05:00,207.438,207.441,207.418,207.427,18800000.0
2005-12-01 10:06:00,207.434,207.457,207.427,207.455,36500000.0
2005-12-01 10:07:00,207.461,207.464,207.42,207.427,51300000.0
2005-12-01 10:08:00,207.411,207.411,207.407,207.407,15200000.0
2005-12-01 10:09:00,207.402,207.402,207.386,207.391,50300000.0
2005-12-01 10:10:00,207.395,207.407,207.385,207.407,34700000.0
2005-12-01 10:11:00,207.393,207.412,207.386,207.396,67500000.0
2005-12-01 10:12:00,207.379,207.38,207.365,207.376,56800001.0
2005-12-01 10:13:00,207.361,207.389,207.361,207.381,63200001.0
2005-12-01 10:14:00,207.38,207.38,207.364,207.373,32200000.0
2005-12-01 10:15:00,207.392,207.395,207.381,207.381,48700000.0
2005-12-01 10:16:00,207.38,207.394,207.372,207.372,78800000.0
2005-12-01 10:17:00,207.375,207.407,207.375,207.407,30400000.0
2005-12-01 10:18:00,207.427,207.548,207.427,207.528,54399999.0
2005-12-01 10:19:00,207.523,207.573,207.512,207.573,41400000.0
2005-12-01 10:20:00,207.587,207.587,207.556,207.571,24800000.0
2005-12-01 10:21:00,207.556,207.576,207.544,207.564,23900000.0
2005-12-01 10:22:00,207.587,207.593,207.537,207.537,53700000.0
2005-12-01 10:23:00,207.538,207.566,207.538,207.558,48800000.0
2005-12-01 10:24:00,207.554,207.59,207.554,207.567,70600000.0
2005-12-01 10:25:00,207.536,207.548,207.529,207.533,19600000.0
2005-12-01 10:26:00,207.525,207.546,207.496,207.506,34000000.0
2005-12-01 10:27:00,207.494,207.508,207.475,207.508,40800000.0
2005-12-01 10:28:00,207.511,207.526,207.506,207.515,69600000.0
2005-12-01 10:29:00,207.535,207.546,207.53,207.544,66600000.0
2005-12-01 10:30:00,207.551,207.553,207.533,207.552,64300001.0
2005-12-01 10:31:00,207.55,207.557,207.536,207.536,66900002.0
2005-12-01 10:32:00,207.539,207.55,207.532,207.547,69400000.0
2005-12-01 10:33:00,207.555,207.563,207.539,207.544,36300000.0
2005-12-01 10:34:00,207.563,207.587,207.542,207.563,30200000.0
2005-12-01 10:35:00,207.562,207.582,207.562,207.574,49200000.0
2005-12-01 10:36:00,207.589,207.593,207.583,207.59,28300000.0
2005-12-01 10:37:00,207.596,207.601,207.587,207.587,72099999.0
2005-12-01 10:38:00,207.578,207.578,207.56,207.56,73699999.0
2005-12-01 10:39:00,207.563,207.59,207.563,207.585,14100000.0
2005-12-01 10:40:00,207.589,207.597,207.577,207.577,36400000.0
2005-12-01 10:41:00,207.587,207.597,207.561,207.561,55500000.0
2005-12-01 10:42:00,207.545,207.545,207.517,207.521,30800000.0
2005-12-01 10:43:00,207.514,207.514,207.488,207.502,87200002.0
2005-12-01 10:44:00,207.498,207.498,207.468,207.485,60300000.0
2005-12-01 10:45:00,207.499,207.505,207.453,207.505,54900000.0
2005-12-01 10:46:00,207.488,207.493,207.476,207.493,89300000.0
2005-12-01 10:47:00,207.495,207.495,207.463,207.487,51499999.0
2005-12-01 10:48:00,207.506,207.506,207.474,207.474,36800000.0
2005-12-01 10:49:00,207.471,207.497,207.452,207.452,68400000.0
2005-12-01 10:50:00,207.447,207.478,207.447,207.475,36800000.0
2005-12-01 10:51:00,207.478,207.507,207.471,207.489,41200000.0
2005-12-01 10:52:00,207.479,207.504,207.46,207.483,58800000.0
2005-12-01 10:53:00,207.474,207.488,207.465,207.478,61799999.0
2005-12-01 10:54:00,207.477,207.477,207.442,207.462,46200000.0
2005-12-01 10:55:00,207.458,207.48,207.438,207.48,32000000.0
2005-12-01 10:56:00,207.501,207.534,207.491,207.524,66799999.0
2005-12-01 10:57:00,207.538,207.57,207.528,207.57,47900000.0
2005-12-01 10:58:00,207.568,207.568,207.535,207.557,18900000.0
2005-12-01 10:59:00,207.565,207.576,207.548,207.557,50900000.0
2005-12-01 11:00:00,207.565,207.565,207.55,207.55,23400000.0
2005-12-01 11:01:00,207.575,207.59,207.559,207.59,58800000.0
2005-12-01 11:02:00,207.585,207.641,207.585,207.641,47000000.0
2005-12-01 11:03:00,207.609,207.609,207.574,207.578,19700000.0
2005-12-01 11:04:00,207.586,207.608,207.583,207.589,40500000.0
2005-12-01 11:05:00,207.562,207.562,207.535,207.535,45400000.0
2005-12-01 11:06:00,207.531,207.531,207.508,207.52,25400000.0
2005-12-01 11:07:00,207.502,207.528,207.5,207.512,37600001.0
2005-12-01 11:08:00,207.525,207.525,207.497,207.504,51300001.0
2005-12-01 11:09:00,207.488,207.488,207.46,207.475,51400000.0
2005-12-01 11:10:00,207.469,207.474,207.45,207.463,33600000.0
2005-12-01 11:11:00,207.476,207.494,207.465,207.494,64700000.0
2005-12-01 11:12:00,207.502,207.518,207.496,207.514,44200000.0
2005-12-01 11:13:00,207.51,207.531,207.5,207.5,25800000.0
2005-12-01 11:14:00,207.505,207.511,207.496,207.502,66200000.0
2005-12-01 11:15:00,207.504,207.508,207.485,207.492,28200000.0
2005-12-01 11:16:00,207.494,207.521,207.494,207.513,59300000.0
2005-12-01 11:17:00,207.505,207.515,207.485,207.515,61400001.0
2005-12-01 11:18:00,207.507,207.51,207.493,207.493,46200000.0
2005-12-01 11:19:00,207.486,207.517,207.486,207.517,18200000.0
2005-12-01 11:20:00,207.516,207.54,207.506,207.54,44400000.0
2005-12-01 11:21:00,207.559,207.559,207.544,207.558,29700000.0
2005-12-01 11:22:00,207.562,207.575,207.562,207.569,44800000.0
2005-12-01 11:23:00,207.557,207.566,207.549,207.549,24300000.0
2005-12-01 11:24:00,207.557,207.581,207.557,207.559,37200000.0
2005-12-01 11:25:00,207.531,207.546,207.52,207.537,45000000.0
2005-12-01 11:26:00,207.53,207.543,207.513,207.53,61699999.0
2005-12-01 11:27:00,207.538,207.538,207.532,207.532,7500000.0
2005-12-01 11:28:00,207.544,207.544,207.534,207.534,32000000.0
2005-12-01 11:29:00,207.524,207.551,207.524,207.526,43900000.0
2005-12-01 11:30:00,207.518,207.52,207.487,207.487,43900000.0
2005-12-01 11:31:00,207.5,207.506,207.298,207.466,78400001.0
2005-12-01 11:32:00,207.524,207.562,207.524,207.55,58600000.0
2005-12-01 11:33:00,207.543,207.552,207.539,207.542,18300000.0
2005-12-01 11:34:00,207.544,207.561,207.544,207.559,93800002.0
2005-12-01 11:35:00,207.546,207.57,207.546,207.57,25600000.0
2005-12-01 11:36:00,207.572,207.599,207.564,207.59,84399999.0
2005-12-01 11:37:00,207.592,207.592,207.58,207.582,57500001.0
2005-12-01 11:38:00,207.579,207.598,207.573,207.583,60000000.0
2005-12-01 11:39:00,207.574,207.579,207.559,207.573,32800000.0
2005-12-01 11:40:00,207.564,207.587,207.564,207.565,50100000.0
2005-12-01 11:41:00,207.564,207.6,207.564,207.6,50100001.0
2005-12-01 11:42:00,207.603,207.647,207.603,207.622,56800000.0
2005-12-01 11:43:00,207.624,207.652,207.624,207.626,71700000.0
2005-12-01 11:44:00,207.641,207.641,207.596,207.611,63700000.0
2005-12-01 11:45:00,207.616,207.65,207.616,207.635,62200000.0
2005-12-01 11:46:00,207.634,207.634,207.61,207.61,33800000.0
2005-12-01 11:47:00,207.609,207.616,207.603,207.609,39200000.0
2005-12-01 11:48:00,207.609,207.651,207.608,207.651,21500000.0
2005-12-01 11:49:00,207.63,207.648,207.63,207.638,55400001.0
2005-12-01 11:50:00,207.627,207.628,207.608,207.608,40300000.0
2005-12-01 11:51:00,207.618,207.618,207.597,207.612,28500000.0
2005-12-01 11:52:00,207.614,207.637,207.611,207.636,54600000.0
2005-12-01 11:53:00,207.64,207.643,207.625,207.625,72200000.0
2005-12-01 11:54:00,207.627,207.627,207.613,207.626,24600000.0
2005-12-01 11:55:00,207.646,207.684,207.646,207.681,46099999.0
2005-12-01 11:56:00,207.69,207.711,207.679,207.709,46000000.0
2005-12-01 11:57:00,207.696,207.71,207.689,207.701,66400001.0
2005-12-01 11:58:00,207.695,207.708,207.683,207.695,59600000.0
2005-12-01 11:59:00,207.716,207.716,207.698,207.713,34800000.0
2005-12-01 12:00:00,207.736,207.736,207.7,207.705,114600001.0
2005-12-01 12:01:00,207.707,207.716,207.707,207.71,71700000.0
2005-12-01 12:02:00,207.713,207.722,207.705,207.714,90700000.0
2005-12-01 12:03:00,207.71,207.718,207.672,207.707,42100000.0
2005-12-01 12:04:00,207.692,207.692,207.667,207.684,56800000.0
2005-12-01 12:05:00,207.68,207.68,207.652,207.652,56500001.0
2005-12-01 12:06:00,207.656,207.684,207.656,207.659,48300000.0
2005-12-01 12:07:00,207.665,207.678,207.664,207.664,91299999.0
2005-12-01 12:08:00,207.667,207.698,207.666,207.698,41000001.0
2005-12-01 12:09:00,207.697,207.697,207.682,207.687,43399999.0
2005-12-01 12:10:00,207.696,207.696,207.661,207.674,47000000.0
2005-12-01 12:11:00,207.683,207.689,207.662,207.684,39000000.0
2005-12-01 12:12:00,207.679,207.69,207.677,207.677,79200000.0
2005-12-01 12:13:00,207.693,207.712,207.686,207.71,63600001.0
2005-12-01 12:14:00,207.716,207.724,207.704,207.714,62700000.0
2005-12-01 12:15:00,207.71,207.725,207.705,207.707,54500000.0
2005-12-01 12:16:00,207.714,207.738,207.714,207.732,86300000.0
2005-12-01 12:17:00,207.743,207.756,207.728,207.747,30900000.0
2005-12-01 12:18:00,207.737,207.737,207.723,207.723,23800000.0
2005-12-01 12:19:00,207.717,207.72,207.699,207.72,56400000.0
2005-12-01 12:20:00,207.705,207.714,207.696,207.697,56900000.0
2005-12-01 12:21:00,207.701,207.723,207.695,207.695,83300000.0
2005-12-01 12:22:00,207.693,207.695,207.662,207.671,33600000.0
2005-12-01 12:23:00,207.683,207.683,207.657,207.669,48700001.0
2005-12-01 12:24:00,207.666,207.682,207.63,207.63,52300000.0
2005-12-01 12:25:00,207.627,207.628,207.605,207.628,85500000.0
2005-12-01 12:26:00,207.616,207.62,207.6,207.62,45100000.0
2005-12-01 12:27:00,207.596,207.596,207.544,207.552,78100001.0
2005-12-01 12:28:00,207.575,207.597,207.567,207.58,36800000.0
2005-12-01 12:29:00,207.589,207.625,207.589,207.602,61400000.0
2005-12-01 12:30:00,207.602,207.613,207.602,207.608,54900001.0
2005-12-01 12:31:00,207.618,207.625,207.613,207.613,58500000.0
2005-12-01 12:32:00,207.614,207.614,207.573,207.611,27700000.0
2005-12-01 12:33:00,207.615,207.616,207.599,207.612,47200000.0
2005-12-01 12:34:00,207.618,207.623,207.614,207.62,29900000.0
2005-12-01 12:35:00,207.627,207.63,207.61,207.62,32300000.0
2005-12-01 12:36:00,207.616,207.641,207.616,207.622,54400000.0
2005-12-01 12:37:00,207.628,207.646,207.621,207.631,70499999.0
2005-12-01 12:38:00,207.63,207.636,207.623,207.623,51700000.0
2005-12-01 12:39:00,207.615,207.632,207.615,207.632,78900000.0
2005-12-01 12:40:00,207.631,207.631,207.614,207.614,24800000.0
2005-12-01 12:41:00,207.621,207.635,207.619,207.619,82000001.0
2005-12-01 12:42:00,207.627,207.647,207.618,207.63,45300000.0
2005-12-01 12:43:00,207.631,207.638,207.614,207.636,23700000.0
2005-12-01 12:44:00,207.64,207.643,207.633,207.639,60499999.0
2005-12-01 12:45:00,207.639,207.642,207.625,207.637,41999999.0
2005-12-01 12:46:00,207.631,207.65,207.631,207.64,54900000.0
2005-12-01 12:47:00,207.643,207.643,207.628,207.639,97899999.0
2005-12-01 12:48:00,207.627,207.639,207.615,207.637,39600000.0
2005-12-01 12:49:00,207.634,207.634,207.602,207.602,111199999.0
2005-12-01 12:50:00,207.623,207.645,207.623,207.626,51300000.0
2005-12-01 12:51:00,207.622,207.622,207.605,207.616,50200000.0
2005-12-01 12:52:00,207.619,207.631,207.612,207.612,34900000.0
2005-12-01 12:53:00,207.609,207.621,207.604,207.604,49500000.0
2005-12-01 12:54:00,207.627,207.627,207.608,207.615,93700002.0
2005-12-01 12:55:00,207.602,207.622,207.595,207.622,70400001.0
2005-12-01 12:56:00,207.613,207.616,207.609,207.609,43200000.0
2005-12-01 12:57:00,207.615,207.627,207.615,207.619,36400000.0
2005-12-01 12:58:00,207.618,207.618,207.604,207.612,40600000.0
2005-12-01 12:59:00,207.619,207.619,207.575,207.609,39999999.0
2005-12-01 13:00:00,207.59,207.59,207.349,207.349,40300000.0
2005-12-01 13:01:00,207.318,207.407,207.317,207.407,37900000.0
2005-12-01 13:02:00,207.43,207.467,207.43,207.443,41400000.0
2005-12-01 13:03:00,207.445,207.463,207.433,207.444,71600000.0
2005-12-01 13:04:00,207.449,207.455,207.434,207.434,47100000.0
2005-12-01 13:05:00,207.438,207.438,207.362,207.374,99200001.0
2005-12-01 13:06:00,207.374,207.391,207.369,207.375,92000002.0
2005-12-01 13:07:00,207.365,207.37,207.336,207.34,58000000.0
2005-12-01 13:08:00,207.324,207.324,207.301,207.316,35500000.0
2005-12-01 13:09:00,207.357,207.434,207.357,207.434,46700000.0
2005-12-01 13:10:00,207.402,207.402,207.275,207.343,32200000.0
2005-12-01 13:11:00,207.376,207.39,207.264,207.264,26300000.0
2005-12-01 13:12:00,207.228,207.267,207.204,207.228,62600000.0
2005-12-01 13:13:00,207.222,207.238,207.134,207.134,45600000.0
2005-12-01 13:14:00,207.148,207.235,207.14,207.227,73400000.0
2005-12-01 13:15:00,207.215,207.215,207.155,207.162,47999999.0
2005-12-01 13:16:00,207.159,207.24,207.143,207.24,61800000.0
2005-12-01 13:17:00,207.259,207.301,207.247,207.247,62700000.0
2005-12-01 13:18:00,207.243,207.243,207.172,207.186,60799999.0
2005-12-01 13:19:00,207.179,207.206,207.174,207.174,27900000.0
2005-12-01 13:20:00,207.212,207.229,207.18,207.181,42700000.0
2005-12-01 13:21:00,207.174,207.203,207.162,207.199,40100000.0
2005-12-01 13:22:00,207.197,207.226,207.189,207.226,29300000.0
2005-12-01 13:23:00,207.243,207.243,207.233,207.233,63500000.0
2005-12-01 13:24:00,207.242,207.254,207.242,207.254,40600000.0
2005-12-01 13:25:00,207.251,207.271,207.246,207.251,58000000.0
2005-12-01 13:26:00,207.259,207.422,207.244,207.422,52300000.0
2005-12-01 13:27:00,207.43,207.445,207.373,207.373,68600000.0
2005-12-01 13:28:00,207.343,207.391,207.343,207.391,25900000.0
2005-12-01 13:29:00,207.404,207.411,207.323,207.335,54000000.0
2005-12-01 13:30:00,207.342,207.381,207.342,207.367,29300000.0
2005-12-01 13:31:00,207.382,207.388,207.365,207.365,73699998.0
2005-12-01 13:32:00,207.372,207.415,207.372,207.388,53200000.0
2005-12-01 13:33:00,207.387,207.393,207.387,207.393,23500000.0
2005-12-01 13:34:00,207.383,207.393,207.383,207.383,22400000.0
2005-12-01 13:35:00,207.359,207.37,207.341,207.363,54900001.0
2005-12-01 13:36:00,207.358,207.365,207.33,207.33,39500000.0
2005-12-01 13:37:00,207.334,207.365,207.334,207.345,46500000.0
2005-12-01 13:38:00,207.347,207.368,207.347,207.35,38100001.0
2005-12-01 13:39:00,207.355,207.371,207.349,207.371,43300000.0
2005-12-01 13:40:00,207.374,207.44,207.374,207.418,39900000.0
2005-12-01 13:41:00,207.413,207.46,207.39,207.46,26400000.0
2005-12-01 13:42:00,207.492,207.494,207.448,207.467,48200000.0
2005-12-01 13:43:00,207.48,207.48,207.453,207.467,33000000.0
2005-12-01 13:44:00,207.472,207.513,207.464,207.513,117200000.0
2005-12-01 13:45:00,207.503,207.526,207.499,207.501,51300000.0
2005-12-01 13:46:00,207.486,207.486,207.462,207.468,51000000.0
2005-12-01 13:47:00,207.458,207.469,207.43,207.441,54400000.0
2005-12-01 13:48:00,207.463,207.488,207.449,207.473,68000000.0
2005-12-01 13:49:00,207.483,207.483,207.452,207.452,21900000.0
2005-12-01 13:50:00,207.445,207.458,207.425,207.44,32200000.0
2005-12-01 13:51:00,207.442,207.447,207.432,207.441,32000000.0
2005-12-01 13:52:00,207.448,207.528,207.448,207.528,22700000.0
2005-12-01 13:53:00,207.506,207.573,207.506,207.573,49699999.0
2005-12-01 13:54:00,207.558,207.595,207.547,207.566,49300001.0
2005-12-01 13:55:00,207.527,207.527,207.472,207.473,34100000.0
2005-12-01 13:56:00,207.479,207.493,207.45,207.466,32800000.0
2005-12-01 13:57:00,207.522,207.599,207.522,207.599,26500000.0
2005-12-01 13:58:00,207.59,207.621,207.581,207.621,52300000.0
2005-12-01 13:59:00,207.619,207.669,207.599,207.669,50500001.0
2005-12-01 14:00:00,207.673,207.7,207.672,207.7,52900000.0
2005-12-01 14:01:00,207.736,207.765,207.736,207.744,68300000.0
2005-12-01 14:02:00,207.752,207.779,207.745,207.755,46100000.0
2005-12-01 14:03:00,207.771,207.771,207.715,207.715,22100000.0
2005-12-01 14:04:00,207.732,207.753,207.72,207.735,48900000.0
2005-12-01 14:05:00,207.727,207.745,207.713,207.745,15000000.0
2005-12-01 14:06:00,207.725,207.725,207.699,207.706,64500000.0
2005-12-01 14:07:00,207.702,207.702,207.678,207.678,79600001.0
2005-12-01 14:08:00,207.681,207.696,207.651,207.696,58800000.0
2005-12-01 14:09:00,207.691,207.724,207.686,207.724,41500000.0
2005-12-01 14:10:00,207.756,207.769,207.738,207.74,23800000.0
2005-12-01 14:11:00,207.735,207.736,207.682,207.693,56300000.0
2005-12-01 14:12:00,207.69,207.704,207.679,207.688,54700000.0
2005-12-01 14:13:00,207.685,207.723,207.685,207.723,43300000.0
2005-12-01 14:14:00,207.735,207.739,207.704,207.708,47100001.0
2005-12-01 14:15:00,207.716,207.716,207.685,207.704,70400000.0
2005-12-01 14:16:00,207.717,207.739,207.701,207.732,40300000.0
2005-12-01 14:17:00,207.739,207.786,207.739,207.786,19800000.0
2005-12-01 14:18:00,207.781,207.795,207.779,207.781,21500000.0
2005-12-01 14:19:00,207.785,207.792,207.763,207.775,27600000.0
2005-12-01 14:20:00,207.775,207.791,207.775,207.787,85800000.0
2005-12-01 14:21:00,207.781,207.825,207.777,207.804,78000000.0
2005-12-01 14:22:00,207.8,207.8,207.769,207.777,52000000.0
2005-12-01 14:23:00,207.784,207.786,207.771,207.775,32000000.0
2005-12-01 14:24:00,207.773,207.773,207.75,207.75,42200000.0
2005-12-01 14:25:00,207.766,207.771,207.744,207.758,61000000.0
2005-12-01 14:26:00,207.757,207.767,207.741,207.747,40200000.0
2005-12-01 14:27:00,207.782,207.809,207.763,207.809,51200000.0
2005-12-01 14:28:00,207.785,207.798,207.781,207.79,55700000.0
2005-12-01 14:29:00,207.789,207.818,207.789,207.818,56900000.0
2005-12-01 14:30:00,207.826,207.878,207.826,207.878,42900000.0
2005-12-01 14:31:00,207.885,207.902,207.878,207.898,34000000.0
2005-12-01 14:32:00,207.888,207.928,207.887,207.915,51900000.0
2005-12-01 14:33:00,207.92,207.924,207.906,207.91,69700001.0
2005-12-01 14:34:00,207.924,207.924,207.864,207.864,32800000.0
2005-12-01 14:35:00,207.862,207.884,207.843,207.843,26600000.0
2005-12-01 14:36:00,207.854,207.88,207.854,207.877,16400000.0
2005-12-01 14:37:00,207.878,207.879,207.855,207.855,33500000.0
2005-12-01 14:38:00,207.858,207.858,207.846,207.854,24200000.0
2005-12-01 14:39:00,207.848,207.856,207.794,207.794,47300000.0
2005-12-01 14:40:00,207.775,207.775,207.732,207.736,19900000.0
2005-12-01 14:41:00,207.759,207.809,207.759,207.801,38800000.0
2005-12-01 14:42:00,207.801,207.801,207.765,207.771,69800000.0
2005-12-01 14:43:00,207.744,207.744,207.707,207.709,57300001.0
2005-12-01 14:44:00,207.72,207.725,207.715,207.725,37100001.0
2005-12-01 14:45:00,207.72,207.73,207.715,207.715,24700000.0
2005-12-01 14:46:00,207.727,207.748,207.676,207.711,28500000.0
2005-12-01 14:47:00,207.726,207.744,207.703,207.716,39100000.0
2005-12-01 14:48:00,207.682,207.74,207.624,207.624,88800000.0
2005-12-01 14:49:00,207.618,207.758,207.618,207.758,40800000.0
2005-12-01 14:50:00,207.745,207.745,207.7,207.716,55500000.0
2005-12-01 14:51:00,207.696,207.7,207.669,207.7,44100000.0
2005-12-01 14:52:00,207.662,207.662,207.514,207.648,35100000.0
2005-12-01 14:53:00,207.692,207.708,207.534,207.674,28900000.0
2005-12-01 14:54:00,207.724,207.745,207.684,207.701,56800000.0
2005-12-01 14:55:00,207.675,207.774,207.521,207.774,41800000.0
2005-12-01 14:56:00,207.839,207.908,207.828,207.904,58000000.0
2005-12-01 14:57:00,207.921,207.935,207.915,207.915,41800000.0
2005-12-01 14:58:00,207.926,207.926,207.896,207.901,85000000.0
2005-12-01 14:59:00,207.878,207.923,207.865,207.913,37500000.0
2005-12-01 15:00:00,207.903,207.923,207.887,207.89,59800000.0
2005-12-01 15:01:00,207.885,207.885,207.866,207.873,40200000.0
2005-12-01 15:02:00,207.869,207.886,207.85,207.85,48000000.0
2005-12-01 15:03:00,207.847,207.858,207.594,207.766,31500000.0
2005-12-01 15:04:00,207.748,207.825,207.629,207.825,36800000.0
2005-12-01 15:05:00,207.813,207.846,207.812,207.822,59000000.0
2005-12-01 15:06:00,207.802,207.802,207.765,207.787,68799999.0
2005-12-01 15:07:00,207.801,207.803,207.773,207.773,56600001.0
2005-12-01 15:08:00,207.783,207.785,207.763,207.772,47200000.0
2005-12-01 15:09:00,207.756,207.756,207.717,207.729,24700000.0
2005-12-01 15:10:00,207.698,207.698,207.571,207.638,33200000.0
2005-12-01 15:11:00,207.656,207.674,207.641,207.674,62300000.0
2005-12-01 15:12:00,207.664,207.664,207.629,207.629,18600000.0
2005-12-01 15:13:00,207.61,207.671,207.61,207.628,36800000.0
2005-12-01 15:14:00,207.635,207.638,207.609,207.624,37900000.0
2005-12-01 15:15:00,207.627,207.631,207.587,207.605,82200000.0
2005-12-01 15:16:00,207.604,207.604,207.546,207.583,45100000.0
2005-12-01 15:17:00,207.586,207.642,207.56,207.642,24800000.0
2005-12-01 15:18:00,207.652,207.653,207.615,207.622,24000000.0
2005-12-01 15:19:00,207.612,207.616,207.58,207.606,18700000.0
2005-12-01 15:20:00,207.598,207.644,207.597,207.644,52100000.0
2005-12-01 15:21:00,207.614,207.641,207.607,207.607,72800001.0
2005-12-01 15:22:00,207.56,207.662,207.532,207.651,43800000.0
2005-12-01 15:23:00,207.641,207.679,207.641,207.668,15600000.0
2005-12-01 15:24:00,207.65,207.65,207.622,207.622,58700000.0
2005-12-01 15:25:00,207.63,207.634,207.607,207.628,26400000.0
2005-12-01 15:26:00,207.633,207.666,207.633,207.64,48800000.0
2005-12-01 15:27:00,207.65,207.689,207.65,207.675,26600000.0
2005-12-01 15:28:00,207.675,207.72,207.675,207.72,57000000.0
2005-12-01 15:29:00,207.657,207.683,207.575,207.667,49100000.0
2005-12-01 15:30:00,207.682,207.682,207.544,207.671,90799999.0
2005-12-01 15:31:00,207.711,207.725,207.549,207.676,31500000.0
2005-12-01 15:32:00,207.679,207.685,207.648,207.658,64100000.0
2005-12-01 15:33:00,207.659,207.701,207.65,207.701,33800000.0
2005-12-01 15:34:00,207.702,207.71,207.661,207.672,19500000.0
2005-12-01 15:35:00,207.719,207.743,207.719,207.743,9500000.0
2005-12-01 15:36:00,207.8,207.804,207.731,207.731,26400000.0
2005-12-01 15:37:00,207.734,207.766,207.719,207.751,45600000.0
2005-12-01 15:38:00,207.781,207.781,207.744,207.771,56300000.0
2005-12-01 15:39:00,207.799,207.823,207.777,207.812,72300000.0
2005-12-01 15:40:00,207.796,207.802,207.783,207.785,72700002.0
2005-12-01 15:41:00,207.775,207.794,207.74,207.761,27400000.0
2005-12-01 15:42:00,207.748,207.748,207.693,207.693,25500000.0
2005-12-01 15:43:00,207.7,207.7,207.593,207.608,111200002.0
2005-12-01 15:44:00,207.624,207.639,207.607,207.63,51900000.0
2005-12-01 15:45:00,207.607,207.607,207.554,207.554,72900001.0
2005-12-01 15:46:00,207.569,207.573,207.547,207.571,41700000.0
2005-12-01 15:47:00,207.561,207.571,207.551,207.556,131100001.0
2005-12-01 15:48:00,207.56,207.56,207.496,207.496,32700000.0
2005-12-01 15:49:00,207.48,207.565,207.48,207.565,81999999.0
2005-12-01 15:50:00,207.575,207.601,207.572,207.593,60600000.0
2005-12-01 15:51:00,207.576,207.613,207.572,207.613,78500000.0
2005-12-01 15:52:00,207.617,207.624,207.472,207.584,44500000.0
2005-12-01 15:53:00,207.639,207.654,207.622,207.637,27400000.0
2005-12-01 15:54:00,207.632,207.632,207.587,207.602,37400000.0
2005-12-01 15:55:00,207.615,207.651,207.615,207.62,19500000.0
2005-12-01 15:56:00,207.618,207.629,207.605,207.613,51899999.0
2005-12-01 15:57:00,207.617,207.639,207.601,207.601,30000000.0
2005-12-01 15:58:00,207.579,207.579,207.548,207.552,79600000.0
2005-12-01 15:59:00,207.551,207.558,207.525,207.525,23800000.0
2005-12-01 16:00:00,207.507,207.518,207.46,207.46,79700000.0
2005-12-01 16:01:00,207.466,207.494,207.453,207.472,19400000.0
2005-12-01 16:02:00,207.463,207.483,207.447,207.482,86400000.0
2005-12-01 16:03:00,207.482,207.533,207.474,207.509,76800001.0
2005-12-01 16:04:00,207.507,207.515,207.471,207.515,87600000.0
2005-12-01 16:05:00,207.545,207.56,207.504,207.504,76200000.0
2005-12-01 16:06:00,207.478,207.505,207.458,207.475,37600000.0
2005-12-01 16:07:00,207.438,207.476,207.431,207.454,40600000.0
2005-12-01 16:08:00,207.447,207.472,207.439,207.466,39799999.0
2005-12-01 16:09:00,207.443,207.47,207.436,207.467,62200000.0
2005-12-01 16:10:00,207.463,207.541,207.459,207.541,42800000.0
2005-12-01 16:11:00,207.555,207.578,207.555,207.572,32100000.0
2005-12-01 16:12:00,207.562,207.562,207.509,207.513,46100001.0
2005-12-01 16:13:00,207.517,207.53,207.493,207.525,55800000.0
2005-12-01 16:14:00,207.536,207.576,207.536,207.576,46900000.0
2005-12-01 16:15:00,207.574,207.575,207.516,207.559,73000000.0
2005-12-01 16:16:00,207.58,207.659,207.58,207.659,39000001.0
2005-12-01 16:17:00,207.652,207.673,207.647,207.671,44200000.0
2005-12-01 16:18:00,207.662,207.673,207.624,207.624,26500000.0
2005-12-01 16:19:00,207.647,207.668,207.647,207.651,37000000.0
2005-12-01 16:20:00,207.664,207.669,207.652,207.656,48800000.0
2005-12-01 16:21:00,207.663,207.697,207.658,207.684,39500000.0
2005-12-01 16:22:00,207.688,207.691,207.673,207.673,60000000.0
2005-12-01 16:23:00,207.673,207.677,207.649,207.665,56300000.0
2005-12-01 16:24:00,207.666,207.666,207.634,207.641,27500000.0
2005-12-01 16:25:00,207.669,207.673,207.641,207.657,63100001.0
2005-12-01 16:26:00,207.643,207.675,207.635,207.67,43299999.0
2005-12-01 16:27:00,207.662,207.681,207.662,207.672,31200000.0
2005-12-01 16:28:00,207.657,207.66,207.634,207.66,86399999.0
2005-12-01 16:29:00,207.682,207.81,207.682,207.81,60300000.0
2005-12-01 16:30:00,207.801,207.801,207.768,207.784,59800000.0
2005-12-01 16:31:00,207.776,207.776,207.747,207.758,67600000.0
2005-12-01 16:32:00,207.746,207.767,207.732,207.737,56799999.0
2005-12-01 16:33:00,207.752,207.807,207.752,207.801,19700000.0
2005-12-01 16:34:00,207.791,207.82,207.785,207.82,50799999.0
2005-12-01 16:35:00,207.809,207.809,207.779,207.795,40800000.0
2005-12-01 16:36:00,207.803,207.803,207.776,207.776,31800000.0
2005-12-01 16:37:00,207.784,207.823,207.784,207.797,48700000.0
2005-12-01 16:38:00,207.778,207.778,207.759,207.759,41400000.0
2005-12-01 16:39:00,207.755,207.793,207.755,207.789,31100000.0
2005-12-01 16:40:00,207.792,207.804,207.777,207.778,88699999.0
2005-12-01 16:41:00,207.794,207.852,207.794,207.8,63600001.0
2005-12-01 16:42:00,207.805,207.811,207.765,207.787,77700001.0
2005-12-01 16:43:00,207.791,207.81,207.756,207.756,84300000.0
2005-12-01 16:44:00,207.757,207.784,207.753,207.753,57200001.0
2005-12-01 16:45:00,207.755,207.794,207.755,207.794,71899999.0
2005-12-01 16:46:00,207.803,207.845,207.803,207.842,43099999.0
2005-12-01 16:47:00,207.868,207.935,207.868,207.876,72700001.0
2005-12-01 16:48:00,207.875,207.882,207.857,207.857,34600000.0
2005-12-01 16:49:00,207.864,207.917,207.864,207.917,57900000.0
2005-12-01 16:50:00,207.924,207.926,207.872,207.872,58500001.0
2005-12-01 16:51:00,207.852,207.867,207.834,207.856,56700001.0
2005-12-01 16:52:00,207.853,207.884,207.841,207.868,43200000.0
2005-12-01 16:53:00,207.847,207.863,207.846,207.85,41500000.0
2005-12-01 16:54:00,207.857,207.863,207.838,207.863,45000001.0
2005-12-01 16:55:00,207.872,207.901,207.86,207.889,55400000.0
2005-12-01 16:56:00,207.895,207.945,207.895,207.913,92299998.0
2005-12-01 16:57:00,207.912,207.912,207.868,207.876,37200000.0
2005-12-01 16:58:00,207.884,207.884,207.857,207.874,33400000.0
2005-12-01 16:59:00,207.871,207.871,207.837,207.843,37500000.0
2005-12-01 17:00:00,207.842,207.865,207.814,207.826,37200000.0
2005-12-01 17:01:00,207.83,207.877,207.821,207.872,76899999.0
2005-12-01 17:02:00,207.864,207.864,207.836,207.855,33100000.0
2005-12-01 17:03:00,207.843,207.873,207.805,207.873,85200000.0
2005-12-01 17:04:00,207.891,207.892,207.871,207.876,44800000.0
2005-12-01 17:05:00,207.89,207.917,207.876,207.89,69700000.0
2005-12-01 17:06:00,207.923,207.931,207.875,207.875,45400000.0
2005-12-01 17:07:00,207.863,207.894,207.855,207.894,58600000.0
2005-12-01 17:08:00,207.872,207.872,207.851,207.87,43000001.0
2005-12-01 17:09:00,207.849,207.85,207.839,207.846,69599998.0
2005-12-01 17:10:00,207.843,207.843,207.797,207.797,56899999.0
2005-12-01 17:11:00,207.782,207.782,207.76,207.768,30400000.0
2005-12-01 17:12:00,207.769,207.821,207.769,207.807,39800000.0
2005-12-01 17:13:00,207.805,207.827,207.797,207.827,26900000.0
2005-12-01 17:14:00,207.818,207.827,207.803,207.818,58000001.0
2005-12-01 17:15:00,207.824,207.845,207.812,207.841,54800000.0
2005-12-01 17:16:00,207.865,207.924,207.865,207.915,15600000.0
2005-12-01 17:17:00,207.898,207.901,207.868,207.868,23700000.0
2005-12-01 17:18:00,207.866,207.956,207.866,207.956,41100000.0
2005-12-01 17:19:00,207.998,207.998,207.945,207.948,59100001.0
2005-12-01 17:20:00,207.945,207.972,207.929,207.929,39900000.0
2005-12-01 17:21:00,207.948,207.954,207.934,207.95,68000001.0
2005-12-01 17:22:00,207.951,207.971,207.931,207.954,22000000.0
2005-12-01 17:23:00,207.951,207.973,207.942,207.97,78000000.0
2005-12-01 17:24:00,207.969,207.969,207.927,207.927,43100000.0
2005-12-01 17:25:00,207.901,207.901,207.869,207.869,50200000.0
2005-12-01 17:26:00,207.864,207.941,207.864,207.926,32600000.0
2005-12-01 17:27:00,207.932,207.966,207.925,207.947,26300000.0
2005-12-01 17:28:00,207.953,208.011,207.952,207.994,26300000.0
2005-12-01 17:29:00,208.004,208.009,207.955,207.955,62500000.0
2005-12-01 17:30:00,207.967,208.005,207.967,208.005,59000000.0
2005-12-01 17:31:00,207.989,208.035,207.989,208.02,29400000.0
2005-12-01 17:32:00,208.008,208.019,207.988,208.019,46600000.0
2005-12-01 17:33:00,208.015,208.025,207.992,207.992,38400000.0
2005-12-01 17:34:00,207.989,208.01,207.985,208.01,30500000.0
2005-12-01 17:35:00,208.009,208.061,208.009,208.047,47100000.0
2005-12-01 17:36:00,208.034,208.063,208.003,208.003,66800000.0
2005-12-01 17:37:00,208.001,208.033,207.99,208.033,38499999.0
2005-12-01 17:38:00,208.046,208.054,208.026,208.043,50100000.0
2005-12-01 17:39:00,208.042,208.065,208.042,208.048,32400000.0
2005-12-01 17:40:00,208.029,208.042,208.014,208.027,37000000.0
2005-12-01 17:41:00,208.061,208.072,208.039,208.062,31200000.0
2005-12-01 17:42:00,208.059,208.08,208.052,208.069,40600000.0
2005-12-01 17:43:00,208.061,208.122,208.061,208.11,29900000.0
2005-12-01 17:44:00,208.101,208.133,208.096,208.116,23800000.0
2005-12-01 17:45:00,208.148,208.152,208.127,208.142,52200000.0
2005-12-01 17:46:00,208.171,208.235,208.171,208.191,71500000.0
2005-12-01 17:47:00,208.221,208.225,208.188,208.188,34000000.0
2005-12-01 17:48:00,208.184,208.193,208.168,208.179,26500000.0
2005-12-01 17:49:00,208.195,208.204,208.175,208.184,29100000.0
2005-12-01 17:50:00,208.193,208.215,208.19,208.198,68600000.0
2005-12-01 17:51:00,208.214,208.258,208.214,208.235,30400000.0
2005-12-01 17:52:00,208.267,208.316,208.262,208.316,27100000.0
2005-12-01 17:53:00,208.316,208.328,208.304,208.307,56900000.0
2005-12-01 17:54:00,208.301,208.311,208.281,208.29,46100000.0
2005-12-01 17:55:00,208.299,208.313,208.283,208.301,49300000.0
2005-12-01 17:56:00,208.293,208.299,208.274,208.285,33600000.0
2005-12-01 17:57:00,208.283,208.294,208.268,208.268,29000000.0
2005-12-01 17:58:00,208.285,208.299,208.265,208.277,46400000.0
2005-12-01 17:59:00,208.287,208.365,208.274,208.365,76500000.0
2005-12-01 18:00:00,208.382,208.382,208.288,208.288,106099999.0
2005-12-01 18:01:00,208.304,208.347,208.279,208.347,476699998.0
2005-12-01 18:02:00,208.359,208.359,208.311,208.338,748699999.0
2005-12-01 18:03:00,208.332,208.332,208.277,208.314,702099999.0
2005-12-01 18:04:00,208.33,208.347,208.315,208.333,559000000.0
2005-12-01 18:05:00,208.336,208.347,208.307,208.323,689000002.0
2005-12-01 18:06:00,208.313,208.361,208.311,208.326,649000001.0
2005-12-01 18:07:00,208.325,208.367,208.309,208.348,663200000.0
2005-12-01 18:08:00,208.361,208.407,208.36,208.403,665099999.0
2005-12-01 18:09:00,208.403,208.405,208.373,208.387,481900001.0
2005-12-01 18:10:00,208.39,208.409,208.37,208.382,575699997.0
2005-12-01 18:11:00,208.377,208.385,208.35,208.371,362600000.0
2005-12-01 18:12:00,208.377,208.4,208.375,208.38,282199998.0
2005-12-01 18:13:00,208.373,208.373,208.324,208.324,429799999.0
2005-12-01 18:14:00,208.336,208.361,208.322,208.352,589200001.0
2005-12-01 18:15:00,208.364,208.379,208.343,208.343,677099998.0
2005-12-01 18:16:00,208.34,208.387,208.33,208.387,657300001.0
2005-12-01 18:17:00,208.4,208.417,208.384,208.414,257800001.0
2005-12-01 18:18:00,208.44,208.519,208.43,208.445,363600001.0
2005-12-01 18:19:00,208.443,208.49,208.438,208.49,521100001.0
2005-12-01 18:20:00,208.519,208.545,208.491,208.514,527900000.0
2005-12-01 18:21:00,208.528,208.577,208.528,208.555,622600002.0
2005-12-01 18:22:00,208.542,208.577,208.539,208.568,565000001.0
2005-12-01 18:23:00,208.575,208.587,208.552,208.572,944100006.0
2005-12-01 18:24:00,208.55,208.606,208.55,208.589,549199999.0
2005-12-01 18:25:00,208.593,208.609,208.571,208.585,531500002.0
2005-12-01 18:26:00,208.58,208.598,208.538,208.54,344299999.0
2005-12-01 18:27:00,208.547,208.56,208.506,208.506,344600001.0
2005-12-01 18:28:00,208.5,208.5,208.468,208.475,373500001.0
2005-12-01 18:29:00,208.477,208.481,208.434,208.462,455000000.0
2005-12-01 18:30:00,208.481,208.513,208.481,208.496,282700001.0
2005-12-01 18:31:00,208.5,208.554,208.5,208.552,383400001.0
2005-12-01 18:32:00,208.55,208.559,208.495,208.514,528199997.0
2005-12-01 18:33:00,208.517,208.546,208.501,208.528,524799998.0
2005-12-01 18:34:00,208.545,208.586,208.523,208.523,503600000.0
2005-12-01 18:35:00,208.516,208.527,208.496,208.502,395600000.0
2005-12-01 18:36:00,208.505,208.558,208.497,208.533,260700000.0
2005-12-01 18:37:00,208.547,208.559,208.489,208.489,216600003.0
2005-12-01 18:38:00,208.494,208.511,208.478,208.51,132399999.0
2005-12-01 18:39:00,208.516,208.532,208.498,208.519,90900001.0
2005-12-01 18:40:00,208.513,208.541,208.513,208.536,278500000.0
2005-12-01 18:41:00,208.541,208.633,208.541,208.594,401799998.0
2005-12-01 18:42:00,208.603,208.659,208.6,208.64,243600002.0
2005-12-01 18:43:00,208.627,208.684,208.627,208.629,132200000.0
2005-12-01 18:44:00,208.627,208.64,208.607,208.611,325100002.0
2005-12-01 18:45:00,208.605,208.616,208.56,208.567,202500000.0
2005-12-01 18:46:00,208.558,208.594,208.556,208.577,230200001.0
2005-12-01 18:47:00,208.575,208.617,208.575,208.6,118700001.0
2005-12-01 18:48:00,208.61,208.612,208.578,208.587,140300002.0
2005-12-01 18:49:00,208.577,208.586,208.564,208.572,183500000.0
2005-12-01 18:50:00,208.57,208.578,208.548,208.566,259100001.0
2005-12-01 18:51:00,208.567,208.592,208.53,208.53,220599998.0
2005-12-01 18:52:00,208.536,208.55,208.515,208.525,183100000.0
2005-12-01 18:53:00,208.525,208.549,208.496,208.496,197900001.0
2005-12-01 18:54:00,208.51,208.51,208.453,208.459,235599999.0
2005-12-01 18:55:00,208.455,208.476,208.435,208.448,238999999.0
2005-12-01 18:56:00,208.469,208.478,208.455,208.463,48600000.0
2005-12-01 18:57:00,208.467,208.48,208.451,208.467,163400001.0
2005-12-01 18:58:00,208.462,208.485,208.454,208.462,348900002.0
2005-12-01 18:59:00,208.439,208.496,208.439,208.496,246700001.0
2005-12-01 19:00:00,208.497,208.507,208.487,208.507,67200000.0
2005-12-01 19:01:00,208.511,208.567,208.511,208.555,82400000.0
2005-12-01 19:02:00,208.567,208.605,208.567,208.583,232700000.0
2005-12-01 19:03:00,208.58,208.58,208.531,208.534,305400000.0
2005-12-01 19:04:00,208.528,208.542,208.518,208.518,134799999.0
2005-12-01 19:05:00,208.513,208.523,208.494,208.509,135400000.0
2005-12-01 19:06:00,208.519,208.556,208.519,208.55,467199997.0
2005-12-01 19:07:00,208.561,208.583,208.553,208.567,323100000.0
2005-12-01 19:08:00,208.557,208.578,208.549,208.575,391500000.0
2005-12-01 19:09:00,208.574,208.574,208.541,208.562,126200000.0
2005-12-01 19:10:00,208.564,208.564,208.526,208.563,167100001.0
2005-12-01 19:11:00,208.567,208.584,208.562,208.583,27600000.0
2005-12-01 19:12:00,208.589,208.603,208.588,208.588,113500000.0
2005-12-01 19:13:00,208.575,208.593,208.55,208.577,188700000.0
2005-12-01 19:14:00,208.577,208.587,208.563,208.566,227100003.0
2005-12-01 19:15:00,208.562,208.562,208.508,208.54,252700000.0
2005-12-01 19:16:00,208.539,208.539,208.499,208.502,51399999.0
2005-12-01 19:17:00,208.509,208.509,208.459,208.477,103700000.0
2005-12-01 19:18:00,208.468,208.472,208.441,208.453,134100000.0
2005-12-01 19:19:00,208.444,208.448,208.398,208.401,195100001.0
2005-12-01 19:20:00,208.397,208.399,208.371,208.39,194100001.0
2005-12-01 19:21:00,208.398,208.462,208.398,208.462,104900000.0
2005-12-01 19:22:00,208.467,208.48,208.457,208.461,171500000.0
2005-12-01 19:23:00,208.462,208.483,208.441,208.478,393800001.0
2005-12-01 19:24:00,208.488,208.524,208.478,208.506,131000000.0
2005-12-01 19:25:00,208.513,208.56,208.513,208.56,202900001.0
2005-12-01 19:26:00,208.558,208.565,208.532,208.548,474799999.0
2005-12-01 19:27:00,208.535,208.552,208.517,208.541,255300000.0
2005-12-01 19:28:00,208.534,208.534,208.493,208.516,164400002.0
2005-12-01 19:29:00,208.52,208.553,208.499,208.553,62400000.0
2005-12-01 19:30:00,208.562,208.587,208.549,208.577,217900002.0
2005-12-01 19:31:00,208.581,208.608,208.581,208.602,136200000.0
2005-12-01 19:32:00,208.601,208.629,208.601,208.602,418800001.0
2005-12-01 19:33:00,208.602,208.612,208.584,208.612,110200000.0
2005-12-01 19:34:00,208.618,208.627,208.61,208.619,192799999.0
2005-12-01 19:35:00,208.613,208.634,208.612,208.62,360999999.0
2005-12-01 19:36:00,208.627,208.628,208.608,208.625,252799998.0
2005-12-01 19:37:00,208.632,208.632,208.608,208.608,81200001.0
2005-12-01 19:38:00,208.606,208.606,208.578,208.59,222499997.0
2005-12-01 19:39:00,208.583,208.583,208.519,208.53,177800000.0
2005-12-01 19:40:00,208.535,208.57,208.535,208.557,288499997.0
2005-12-01 19:41:00,208.575,208.59,208.564,208.572,358700000.0
2005-12-01 19:42:00,208.582,208.642,208.578,208.627,163900000.0
2005-12-01 19:43:00,208.641,208.658,208.641,208.649,56400000.0
2005-12-01 19:44:00,208.66,208.689,208.659,208.688,277299999.0
2005-12-01 19:45:00,208.702,208.725,208.688,208.725,112000000.0
2005-12-01 19:46:00,208.737,208.737,208.716,208.726,127000000.0
2005-12-01 19:47:00,208.718,208.718,208.694,208.711,61000000.0
2005-12-01 19:48:00,208.695,208.721,208.683,208.683,315000004.0
2005-12-01 19:49:00,208.674,208.683,208.653,208.653,172500000.0
2005-12-01 19:50:00,208.649,208.678,208.639,208.666,150000000.0
2005-12-01 19:51:00,208.675,208.691,208.662,208.671,124700000.0
2005-12-01 19:52:00,208.672,208.683,208.654,208.678,176000000.0
2005-12-01 19:53:00,208.677,208.677,208.654,208.654,136199999.0
2005-12-01 19:54:00,208.637,208.643,208.611,208.625,95400000.0
2005-12-01 19:55:00,208.623,208.662,208.62,208.662,125000002.0
2005-12-01 19:56:00,208.678,208.723,208.671,208.711,120400001.0
2005-12-01 19:57:00,208.718,208.782,208.718,208.772,99200000.0
2005-12-01 19:58:00,208.77,208.796,208.77,208.788,384200000.0
2005-12-01 19:59:00,208.782,208.782,208.752,208.756,192800002.0
2005-12-01 20:00:00,208.753,208.753,208.691,208.693,107300001.0
2005-12-01 20:01:00,208.686,208.692,208.658,208.692,104199999.0
2005-12-01 20:02:00,208.69,208.69,208.659,208.683,227699999.0
2005-12-01 20:03:00,208.682,208.694,208.655,208.655,144499999.0
2005-12-01 20:04:00,208.638,208.657,208.631,208.631,185199999.0
2005-12-01 20:05:00,208.619,208.619,208.588,208.602,185500000.0
2005-12-01 20:06:00,208.6,208.609,208.591,208.604,177600000.0
2005-12-01 20:07:00,208.615,208.617,208.6,208.617,155999999.0
2005-12-01 20:08:00,208.62,208.622,208.578,208.597,204200000.0
2005-12-01 20:09:00,208.602,208.607,208.572,208.572,108200000.0
2005-12-01 20:10:00,208.568,208.6,208.568,208.591,166500003.0
2005-12-01 20:11:00,208.597,208.632,208.574,208.599,209400001.0
2005-12-01 20:12:00,208.608,208.684,208.608,208.684,455799999.0
2005-12-01 20:13:00,208.699,208.706,208.682,208.694,156100001.0
2005-12-01 20:14:00,208.683,208.692,208.673,208.68,229999999.0
2005-12-01 20:15:00,208.684,208.694,208.669,208.673,370999998.0
2005-12-01 20:16:00,208.676,208.703,208.675,208.683,202600000.0
2005-12-01 20:17:00,208.701,208.725,208.701,208.722,34200000.0
2005-12-01 20:18:00,208.721,208.721,208.696,208.696,121300000.0
2005-12-01 20:19:00,208.709,208.721,208.706,208.706,162400000.0
2005-12-01 20:20:00,208.704,208.737,208.691,208.722,281400000.0
2005-12-01 20:21:00,208.722,208.731,208.709,208.711,152100000.0
2005-12-01 20:22:00,208.71,208.716,208.682,208.706,311199998.0
2005-12-01 20:23:00,208.71,208.76,208.705,208.76,198000001.0
2005-12-01 20:24:00,208.769,208.788,208.747,208.747,136000000.0
2005-12-01 20:25:00,208.743,208.762,208.741,208.749,264700003.0
2005-12-01 20:26:00,208.75,208.77,208.741,208.77,352899999.0
2005-12-01 20:27:00,208.773,208.788,208.753,208.788,214100000.0
2005-12-01 20:28:00,208.789,208.805,208.77,208.77,386000002.0
2005-12-01 20:29:00,208.78,208.801,208.774,208.782,523400003.0
2005-12-01 20:30:00,208.789,208.803,208.778,208.778,527899999.0
2005-12-01 20:31:00,208.777,208.787,208.764,208.764,379899999.0
2005-12-01 20:32:00,208.76,208.781,208.751,208.763,533999995.0
2005-12-01 20:33:00,208.763,208.779,208.763,208.768,164200000.0
2005-12-01 20:34:00,208.766,208.772,208.752,208.772,149800000.0
2005-12-01 20:35:00,208.767,208.79,208.75,208.769,100000000.0
2005-12-01 20:36:00,208.778,208.91,208.778,208.91,140299999.0
2005-12-01 20:37:00,208.922,208.941,208.87,208.941,100700001.0
2005-12-01 20:38:00,208.939,208.957,208.87,208.889,228699999.0
2005-12-01 20:39:00,208.898,208.933,208.88,208.904,201800000.0
2005-12-01 20:40:00,208.905,208.905,208.837,208.84,395700000.0
2005-12-01 20:41:00,208.828,208.828,208.79,208.823,148600000.0
2005-12-01 20:42:00,208.827,208.898,208.825,208.883,215099999.0
2005-12-01 20:43:00,208.898,208.93,208.854,208.854,344299999.0
2005-12-01 20:44:00,208.841,208.871,208.824,208.824,417600000.0
2005-12-01 20:45:00,208.821,208.848,208.786,208.793,278700001.0
2005-12-01 20:46:00,208.786,208.844,208.775,208.808,298899999.0
2005-12-01 20:47:00,208.812,208.822,208.794,208.804,233300001.0
2005-12-01 20:48:00,208.797,208.818,208.792,208.792,247600000.0
2005-12-01 20:49:00,208.808,208.833,208.801,208.801,125600000.0
2005-12-01 20:50:00,208.793,208.824,208.786,208.818,400399997.0
2005-12-01 20:51:00,208.814,208.825,208.808,208.825,156899999.0
2005-12-01 20:52:00,208.831,208.831,208.809,208.81,72299999.0
2005-12-01 20:53:00,208.8,208.827,208.8,208.81,213900001.0
2005-12-01 20:54:00,208.815,208.826,208.807,208.812,91300000.0
2005-12-01 20:55:00,208.813,208.829,208.805,208.808,281699999.0
2005-12-01 20:56:00,208.808,208.826,208.789,208.8,222800001.0
2005-12-01 20:57:00,208.802,208.823,208.797,208.81,391800000.0
2005-12-01 20:58:00,208.807,208.817,208.79,208.796,440499999.0
2005-12-01 20:59:00,208.8,208.82,208.795,208.798,573300000.0
2005-12-01 21:00:00,208.795,208.824,208.78,208.78,474600000.0
2005-12-01 21:01:00,208.784,208.812,208.782,208.788,385400001.0
2005-12-01 21:02:00,208.779,208.779,208.727,208.74,288600000.0
2005-12-01 21:03:00,208.735,208.762,208.735,208.761,283600001.0
2005-12-01 21:04:00,208.779,208.786,208.756,208.768,100600000.0
2005-12-01 21:05:00,208.763,208.763,208.714,208.738,138200000.0
2005-12-01 21:06:00,208.734,208.734,208.702,208.71,200099997.0
2005-12-01 21:07:00,208.731,208.752,208.725,208.744,181400000.0
2005-12-01 21:08:00,208.743,208.748,208.722,208.735,161500000.0
2005-12-01 21:09:00,208.732,208.735,208.72,208.733,90999999.0
2005-12-01 21:10:00,208.73,208.73,208.712,208.725,79800001.0
2005-12-01 21:11:00,208.718,208.718,208.68,208.691,118000000.0
2005-12-01 21:12:00,208.691,208.707,208.691,208.707,98500000.0
2005-12-01 21:13:00,208.716,208.733,208.714,208.714,169500000.0
2005-12-01 21:14:00,208.705,208.705,208.662,208.662,284700000.0
2005-12-01 21:15:00,208.657,208.685,208.657,208.685,292399999.0
2005-12-01 21:16:00,208.692,208.712,208.683,208.703,89800000.0
2005-12-01 21:17:00,208.722,208.755,208.722,208.735,218000000.0
2005-12-01 21:18:00,208.732,208.742,208.719,208.735,194800001.0
2005-12-01 21:19:00,208.739,208.765,208.726,208.765,263800002.0
2005-12-01 21:20:00,208.765,208.765,208.735,208.763,295200000.0
2005-12-01 21:21:00,208.754,208.754,208.716,208.736,234500001.0
2005-12-01 21:22:00,208.733,208.737,208.693,208.72,218100002.0
2005-12-01 21:23:00,208.723,208.732,208.698,208.703,152600001.0
2005-12-01 21:24:00,208.698,208.711,208.685,208.697,260100001.0
2005-12-01 21:25:00,208.698,208.707,208.682,208.688,259900001.0
2005-12-01 21:26:00,208.686,208.694,208.67,208.67,117900001.0
2005-12-01 21:27:00,208.675,208.675,208.643,208.647,183000000.0
2005-12-01 21:28:00,208.647,208.647,208.63,208.635,105600000.0
2005-12-01 21:29:00,208.638,208.647,208.631,208.635,100399999.0
2005-12-01 21:30:00,208.633,208.653,208.631,208.651,106000001.0
2005-12-01 21:31:00,208.632,208.657,208.632,208.65,66100001.0
2005-12-01 21:32:00,208.647,208.668,208.619,208.619,113000000.0
2005-12-01 21:33:00,208.617,208.654,208.617,208.631,157900000.0
2005-12-01 21:34:00,208.645,208.673,208.645,208.659,132899999.0
2005-12-01 21:35:00,208.656,208.662,208.647,208.647,38900000.0
2005-12-01 21:36:00,208.651,208.651,208.633,208.638,64300000.0
2005-12-01 21:37:00,208.63,208.63,208.575,208.591,135200001.0
2005-12-01 21:38:00,208.583,208.602,208.582,208.588,31200000.0
2005-12-01 21:39:00,208.581,208.592,208.57,208.59,49700000.0
2005-12-01 21:40:00,208.579,208.602,208.562,208.562,60899999.0
2005-12-01 21:41:00,208.557,208.583,208.557,208.577,34400000.0
2005-12-01 21:42:00,208.588,208.607,208.579,208.596,156600000.0
2005-12-01 21:43:00,208.605,208.636,208.591,208.636,78200000.0
2005-12-01 21:44:00,208.635,208.64,208.594,208.595,239700002.0
2005-12-01 21:45:00,208.595,208.601,208.591,208.591,43100000.0
2005-12-01 21:46:00,208.592,208.612,208.589,208.612,87600000.0
2005-12-01 21:47:00,208.617,208.617,208.591,208.599,75699999.0
2005-12-01 21:48:00,208.603,208.617,208.598,208.617,121700000.0
2005-12-01 21:49:00,208.607,208.621,208.607,208.607,121000001.0
2005-12-01 21:50:00,208.605,208.605,208.559,208.567,45000000.0
2005-12-01 21:51:00,208.566,208.578,208.54,208.56,112400000.0
2005-12-01 21:52:00,208.555,208.569,208.545,208.559,49200000.0
2005-12-01 21:53:00,208.562,208.566,208.544,208.544,44900000.0
2005-12-01 21:54:00,208.55,208.564,208.533,208.533,104000000.0
2005-12-01 21:55:00,208.529,208.54,208.519,208.525,47000000.0
2005-12-01 21:56:00,208.514,208.549,208.514,208.538,75799999.0
2005-12-01 21:57:00,208.542,208.558,208.542,208.555,24400000.0
2005-12-01 21:58:00,208.564,208.605,208.564,208.592,54500000.0
2005-12-01 21:59:00,208.611,208.658,208.599,208.609,176700000.0
2005-12-01 22:00:00,208.679,208.681,208.626,208.626,212399998.0
2005-12-01 22:01:00,208.619,208.623,208.582,208.614,195900000.0
2005-12-01 22:02:00,208.606,208.606,208.579,208.586,333500000.0
2005-12-01 22:03:00,208.59,208.605,208.583,208.583,66900000.0
2005-12-01 22:04:00,208.583,208.616,208.583,208.615,166000001.0
2005-12-01 22:05:00,208.606,208.615,208.577,208.58,81200000.0
2005-12-01 22:06:00,208.585,208.616,208.585,208.598,47800001.0
2005-12-01 22:07:00,208.58,208.58,208.547,208.574,35000000.0
2005-12-01 22:08:00,208.582,208.604,208.579,208.604,80500001.0
2005-12-01 22:09:00,208.606,208.611,208.601,208.604,60500001.0
2005-12-01 22:10:00,208.594,208.594,208.572,208.573,49300001.0
2005-12-01 22:11:00,208.572,208.604,208.568,208.572,88700000.0
2005-12-01 22:12:00,208.575,208.578,208.569,208.572,100400000.0
2005-12-01 22:13:00,208.576,208.577,208.551,208.564,40500000.0
2005-12-01 22:14:00,208.57,208.574,208.57,208.57,39800001.0
2005-12-01 22:15:00,208.574,208.606,208.568,208.568,144399998.0
2005-12-01 22:16:00,208.575,208.583,208.575,208.575,167000000.0
2005-12-01 22:17:00,208.575,208.583,208.572,208.575,31700000.0
2005-12-01 22:18:00,208.568,208.568,208.545,208.554,67100000.0
2005-12-01 22:19:00,208.552,208.558,208.53,208.53,73400000.0
2005-12-01 22:20:00,208.528,208.537,208.508,208.537,72600000.0
2005-12-01 22:21:00,208.545,208.554,208.54,208.548,38600000.0
2005-12-01 22:22:00,208.547,208.547,208.523,208.523,92000000.0
2005-12-01 22:23:00,208.524,208.53,208.507,208.507,78100000.0
2005-12-01 22:24:00,208.518,208.531,208.501,208.518,99200000.0
2005-12-01 22:25:00,208.5,208.511,208.489,208.504,40100000.0
2005-12-01 22:26:00,208.501,208.501,208.478,208.49,34600000.0
2005-12-01 22:27:00,208.502,208.532,208.493,208.493,178599999.0
2005-12-01 22:28:00,208.495,208.503,208.484,208.492,48200000.0
2005-12-01 22:29:00,208.495,208.503,208.48,208.483,132599999.0
2005-12-01 22:30:00,208.481,208.485,208.455,208.485,81700000.0
2005-12-01 22:31:00,208.487,208.511,208.471,208.511,93999999.0
2005-12-01 22:32:00,208.501,208.53,208.451,208.451,136100000.0
2005-12-01 22:33:00,208.444,208.451,208.427,208.427,195100000.0
2005-12-01 22:34:00,208.417,208.433,208.401,208.433,350800002.0
2005-12-01 22:35:00,208.445,208.491,208.421,208.491,24000000.0
2005-12-01 22:36:00,208.488,208.488,208.439,208.445,89300001.0
2005-12-01 22:37:00,208.452,208.469,208.452,208.463,100600001.0
2005-12-01 22:38:00,208.488,208.491,208.465,208.465,35100000.0
2005-12-01 22:39:00,208.455,208.469,208.455,208.455,39100000.0
2005-12-01 22:40:00,208.459,208.471,208.444,208.448,70400000.0
2005-12-01 22:41:00,208.447,208.462,208.444,208.462,66999999.0
2005-12-01 22:42:00,208.466,208.474,208.462,208.462,45200000.0
2005-12-01 22:43:00,208.48,208.498,208.48,208.498,88500000.0
2005-12-01 22:44:00,208.508,208.522,208.502,208.512,121000000.0
2005-12-01 22:45:00,208.525,208.544,208.519,208.544,122199999.0
2005-12-01 22:46:00,208.549,208.575,208.549,208.575,28500000.0
2005-12-01 22:47:00,208.564,208.573,208.541,208.573,82700001.0
2005-12-01 22:48:00,208.563,208.563,208.518,208.548,125000001.0
2005-12-01 22:49:00,208.547,208.547,208.531,208.533,53800000.0
2005-12-01 22:50:00,208.534,208.535,208.524,208.529,35000000.0
2005-12-01 22:51:00,208.525,208.54,208.513,208.528,92800000.0
2005-12-01 22:52:00,208.527,208.558,208.521,208.521,70900001.0
2005-12-01 22:53:00,208.524,208.543,208.483,208.5,117500000.0
2005-12-01 22:54:00,208.499,208.507,208.462,208.488,58900000.0
2005-12-01 22:55:00,208.484,208.501,208.481,208.495,58900000.0
2005-12-01 22:56:00,208.494,208.507,208.472,208.481,66300000.0
2005-12-01 22:57:00,208.48,208.498,208.466,208.466,78300000.0
2005-12-01 22:58:00,208.448,208.448,208.405,208.405,50100000.0
2005-12-01 22:59:00,208.387,208.387,208.356,208.36,66300000.0
2005-12-01 23:00:00,208.36,208.379,208.355,208.369,52199999.0
2005-12-01 23:01:00,208.379,208.403,208.37,208.403,32300000.0
2005-12-01 23:02:00,208.399,208.463,208.399,208.463,16300000.0
2005-12-01 23:03:00,208.467,208.481,208.425,208.43,44799999.0
2005-12-01 23:04:00,208.45,208.452,208.426,208.426,62300001.0
2005-12-01 23:05:00,208.436,208.446,208.429,208.44,41099999.0
2005-12-01 23:06:00,208.448,208.457,208.438,208.457,63200001.0
2005-12-01 23:07:00,208.449,208.457,208.434,208.457,60800000.0
2005-12-01 23:08:00,208.455,208.46,208.441,208.454,56400000.0
2005-12-01 23:09:00,208.435,208.449,208.431,208.445,40300000.0
2005-12-01 23:10:00,208.435,208.45,208.433,208.433,64600000.0
2005-12-01 23:11:00,208.42,208.432,208.413,208.43,68600000.0
2005-12-01 23:12:00,208.445,208.476,208.445,208.476,52100000.0
2005-12-01 23:13:00,208.482,208.493,208.481,208.493,27000000.0
2005-12-01 23:14:00,208.47,208.478,208.448,208.477,61200000.0
2005-12-01 23:15:00,208.47,208.488,208.453,208.48,35500000.0
2005-12-01 23:16:00,208.494,208.499,208.494,208.499,8100000.0
2005-12-01 23:17:00,208.501,208.503,208.485,208.503,25200000.0
2005-12-01 23:18:00,208.512,208.517,208.496,208.497,37900000.0
2005-12-01 23:19:00,208.497,208.517,208.479,208.517,73200000.0
2005-12-01 23:20:00,208.528,208.569,208.528,208.542,67500000.0
2005-12-01 23:21:00,208.561,208.589,208.55,208.589,48800000.0
2005-12-01 23:22:00,208.594,208.608,208.577,208.591,55200000.0
2005-12-01 23:23:00,208.582,208.606,208.567,208.595,57900000.0
2005-12-01 23:24:00,208.606,208.637,208.584,208.637,42600001.0
2005-12-01 23:25:00,208.651,208.66,208.635,208.638,62900000.0
2005-12-01 23:26:00,208.639,208.66,208.63,208.655,95700000.0
2005-12-01 23:27:00,208.677,208.694,208.661,208.671,30700000.0
2005-12-01 23:28:00,208.644,208.664,208.595,208.595,60700000.0
2005-12-01 23:29:00,208.597,208.626,208.593,208.602,77500000.0
2005-12-01 23:30:00,208.648,208.687,208.648,208.687,19100000.0
2005-12-01 23:31:00,208.691,208.719,208.686,208.719,47300000.0
2005-12-01 23:32:00,208.74,208.74,208.716,208.728,40900000.0
2005-12-01 23:33:00,208.73,208.743,208.711,208.711,39700000.0
2005-12-01 23:34:00,208.721,208.76,208.721,208.745,56400000.0
2005-12-01 23:35:00,208.755,208.763,208.742,208.756,44300000.0
2005-12-01 23:36:00,208.76,208.76,208.733,208.733,39900000.0
2005-12-01 23:37:00,208.723,208.735,208.693,208.735,34300000.0
2005-12-01 23:38:00,208.756,208.756,208.738,208.738,44500001.0
2005-12-01 23:39:00,208.731,208.731,208.713,208.73,42100000.0
2005-12-01 23:40:00,208.742,208.765,208.742,208.744,107400000.0
2005-12-01 23:41:00,208.753,208.759,208.739,208.756,26700000.0
2005-12-01 23:42:00,208.751,208.778,208.751,208.751,38600000.0
2005-12-01 23:43:00,208.742,208.747,208.715,208.73,50800000.0
2005-12-01 23:44:00,208.72,208.736,208.718,208.721,23300000.0
2005-12-01 23:45:00,208.73,208.734,208.725,208.725,51600000.0
2005-12-01 23:46:00,208.734,208.751,208.734,208.736,28200000.0
2005-12-01 23:47:00,208.739,208.752,208.732,208.734,23900000.0
2005-12-01 23:48:00,208.731,208.739,208.713,208.727,37800000.0
2005-12-01 23:49:00,208.719,208.726,208.71,208.726,55000000.0
2005-12-01 23:50:00,208.715,208.715,208.695,208.704,29300000.0
2005-12-01 23:51:00,208.708,208.717,208.69,208.712,51700000.0
2005-12-01 23:52:00,208.714,208.731,208.714,208.727,27600000.0
2005-12-01 23:53:00,208.728,208.728,208.693,208.693,76899999.0
2005-12-01 23:54:00,208.695,208.696,208.677,208.677,61199999.0
2005-12-01 23:55:00,208.675,208.711,208.67,208.711,47000001.0
2005-12-01 23:56:00,208.735,208.756,208.716,208.756,64900001.0
2005-12-01 23:57:00,208.761,208.784,208.748,208.749,43000000.0
2005-12-01 23:58:00,208.751,208.778,208.748,208.774,45000000.0
2005-12-01 23:59:00,208.788,208.789,208.78,208.781,43100000.0
2005-12-02 00:00:00,208.818,208.837,208.754,208.761,38800000.0
2005-12-02 00:01:00,208.806,208.841,208.779,208.834,50600000.0
2005-12-02 00:02:00,208.837,208.849,208.777,208.785,29300000.0
2005-12-02 00:03:00,208.83,208.838,208.75,208.805,27300000.0
2005-12-02 00:04:00,208.785,208.805,208.729,208.735,36700000.0
2005-12-02 00:05:00,208.756,208.765,208.702,208.717,44600000.0
2005-12-02 00:06:00,208.76,208.819,208.752,208.788,74000001.0
2005-12-02 00:07:00,208.788,208.796,208.751,208.77,62200000.0
2005-12-02 00:08:00,208.743,208.765,208.73,208.759,43600000.0
2005-12-02 00:09:00,208.761,208.769,208.741,208.765,44500000.0
2005-12-02 00:10:00,208.747,208.786,208.747,208.756,101100001.0
2005-12-02 00:11:00,208.772,208.783,208.721,208.745,67700000.0
2005-12-02 00:12:00,208.738,208.758,208.738,208.758,63200000.0
2005-12-02 00:13:00,208.728,208.765,208.722,208.757,34300000.0
2005-12-02 00:14:00,208.752,208.762,208.707,208.726,68300001.0
2005-12-02 00:15:00,208.727,208.747,208.701,208.716,73900001.0
2005-12-02 00:16:00,208.715,208.773,208.715,208.742,58799999.0
2005-12-02 00:17:00,208.718,208.759,208.694,208.756,42599999.0
2005-12-02 00:18:00,208.74,208.744,208.674,208.734,87199999.0
2005-12-02 00:19:00,208.762,208.793,208.724,208.793,36300000.0
2005-12-02 00:20:00,208.775,208.798,208.716,208.716,93499999.0
2005-12-02 00:21:00,208.745,208.751,208.694,208.737,37800000.0
2005-12-02 00:22:00,208.737,208.764,208.697,208.734,39100000.0
2005-12-02 00:23:00,208.723,208.723,208.618,208.668,18100000.0
2005-12-02 00:24:00,208.707,208.722,208.659,208.679,68999999.0
2005-12-02 00:25:00,208.737,208.737,208.638,208.675,83199999.0
2005-12-02 00:26:00,208.678,208.689,208.625,208.625,51400000.0
2005-12-02 00:27:00,208.685,208.703,208.612,208.695,102299999.0
2005-12-02 00:28:00,208.712,208.712,208.637,208.653,42700000.0
2005-12-02 00:29:00,208.634,208.69,208.609,208.69,48400001.0
2005-12-02 00:30:00,208.67,208.67,208.608,208.626,48600000.0
2005-12-02 00:31:00,208.613,208.671,208.605,208.632,45400000.0
2005-12-02 00:32:00,208.631,208.639,208.606,208.637,46400000.0
2005-12-02 00:33:00,208.589,208.628,208.572,208.622,26700000.0
2005-12-02 00:34:00,208.585,208.607,208.553,208.6,68200000.0
2005-12-02 00:35:00,208.574,208.59,208.557,208.585,95300001.0
2005-12-02 00:36:00,208.732,208.732,208.591,208.591,60100000.0
2005-12-02 00:37:00,208.586,208.586,208.555,208.555,26600000.0
2005-12-02 00:38:00,208.553,208.568,208.553,208.565,34200000.0
2005-12-02 00:39:00,208.576,208.594,208.576,208.584,29500000.0
2005-12-02 00:40:00,208.601,208.622,208.601,208.622,21100000.0
2005-12-02 00:41:00,208.635,208.635,208.625,208.628,37800000.0
2005-12-02 00:42:00,208.616,208.642,208.6,208.623,22700000.0
2005-12-02 00:43:00,208.629,208.639,208.621,208.632,19700000.0
2005-12-02 00:44:00,208.65,208.661,208.643,208.657,55800001.0
2005-12-02 00:45:00,208.656,208.672,208.655,208.663,54000000.0
2005-12-02 00:46:00,208.648,208.661,208.648,208.658,38800000.0
2005-12-02 00:47:00,208.666,208.667,208.644,208.661,58100000.0
2005-12-02 00:48:00,208.67,208.684,208.67,208.684,77399999.0
2005-12-02 00:49:00,208.687,208.705,208.668,208.668,40700000.0
2005-12-02 00:50:00,208.68,208.68,208.65,208.658,51800000.0
2005-12-02 00:51:00,208.66,208.675,208.655,208.658,73900000.0
2005-12-02 00:52:00,208.65,208.655,208.648,208.653,39300000.0
2005-12-02 00:53:00,208.66,208.67,208.66,208.67,35900000.0
2005-12-02 00:54:00,208.652,208.669,208.652,208.653,47700000.0
2005-12-02 00:55:00,208.65,208.654,208.641,208.641,56200000.0
2005-12-02 00:56:00,208.643,208.647,208.638,208.642,74299999.0
2005-12-02 00:57:00,208.643,208.653,208.631,208.653,57800000.0
2005-12-02 00:58:00,208.643,208.661,208.643,208.647,39200000.0
2005-12-02 00:59:00,208.643,208.643,208.614,208.627,48000000.0
2005-12-02 01:00:00,208.635,208.635,208.627,208.632,29000000.0
2005-12-02 01:01:00,208.625,208.631,208.618,208.618,33600000.0
2005-12-02 01:02:00,208.625,208.642,208.616,208.642,60900000.0
2005-12-02 01:03:00,208.633,208.647,208.633,208.641,36200000.0
2005-12-02 01:04:00,208.627,208.656,208.627,208.642,77999999.0
2005-12-02 01:05:00,208.649,208.682,208.649,208.671,32200000.0
2005-12-02 01:06:00,208.685,208.69,208.675,208.675,56399999.0
2005-12-02 01:07:00,208.685,208.69,208.68,208.68,46700000.0
2005-12-02 01:08:00,208.68,208.68,208.657,208.657,20300000.0
2005-12-02 01:09:00,208.659,208.664,208.648,208.648,47200000.0
2005-12-02 01:10:00,208.66,208.683,208.66,208.662,41100000.0
2005-12-02 01:11:00,208.659,208.673,208.645,208.652,83300000.0
2005-12-02 01:12:00,208.655,208.656,208.639,208.645,71400000.0
2005-12-02 01:13:00,208.648,208.653,208.641,208.653,11100000.0
2005-12-02 01:14:00,208.646,208.662,208.634,208.634,36400000.0
2005-12-02 01:15:00,208.657,208.658,208.652,208.655,30700000.0
2005-12-02 01:16:00,208.641,208.656,208.641,208.647,85900000.0
2005-12-02 01:17:00,208.649,208.667,208.639,208.659,68199999.0
2005-12-02 01:18:00,208.667,208.672,208.661,208.67,19300000.0
2005-12-02 01:19:00,208.667,208.678,208.655,208.673,21300000.0
2005-12-02 01:20:00,208.683,208.687,208.677,208.68,61000000.0
2005-12-02 01:21:00,208.685,208.685,208.67,208.68,71400000.0
2005-12-02 01:22:00,208.689,208.702,208.681,208.684,42800000.0
2005-12-02 01:23:00,208.672,208.685,208.672,208.677,48999999.0
2005-12-02 01:24:00,208.68,208.696,208.667,208.679,51500000.0
2005-12-02 01:25:00,208.662,208.671,208.651,208.651,51400000.0
2005-12-02 01:26:00,208.655,208.664,208.646,208.651,64700000.0
2005-12-02 01:27:00,208.649,208.65,208.635,208.635,47699999.0
2005-12-02 01:28:00,208.633,208.641,208.63,208.641,38300000.0
2005-12-02 01:29:00,208.642,208.656,208.632,208.649,94600001.0
2005-12-02 01:30:00,208.654,208.657,208.648,208.65,43500000.0
2005-12-02 01:31:00,208.641,208.642,208.628,208.63,40900001.0
2005-12-02 01:32:00,208.65,208.656,208.64,208.64,30300000.0
2005-12-02 01:33:00,208.636,208.643,208.624,208.631,66800000.0
2005-12-02 01:34:00,208.64,208.64,208.625,208.625,48700000.0
2005-12-02 01:35:00,208.63,208.646,208.618,208.618,50000000.0
2005-12-02 01:36:00,208.622,208.63,208.62,208.62,36100000.0
2005-12-02 01:37:00,208.634,208.634,208.626,208.626,29200000.0
2005-12-02 01:38:00,208.62,208.637,208.617,208.617,40800000.0
2005-12-02 01:39:00,208.614,208.64,208.611,208.626,60400000.0
2005-12-02 01:40:00,208.625,208.645,208.62,208.625,75900000.0
2005-12-02 01:41:00,208.63,208.635,208.622,208.622,37800000.0
2005-12-02 01:42:00,208.635,208.635,208.625,208.635,22300000.0
2005-12-02 01:43:00,208.623,208.64,208.623,208.635,28700000.0
2005-12-02 01:44:00,208.631,208.632,208.6,208.605,33500000.0
2005-12-02 01:45:00,208.585,208.586,208.566,208.582,44400000.0
2005-12-02 01:46:00,208.585,208.601,208.574,208.601,65199999.0
2005-12-02 01:47:00,208.574,208.574,208.545,208.545,53400000.0
2005-12-02 01:48:00,208.531,208.537,208.517,208.527,58699999.0
2005-12-02 01:49:00,208.539,208.539,208.504,208.504,69900000.0
2005-12-02 01:50:00,208.505,208.545,208.501,208.545,54100001.0
2005-12-02 01:51:00,208.528,208.546,208.518,208.538,43000001.0
2005-12-02 01:52:00,208.519,208.533,208.519,208.533,38800000.0
2005-12-02 01:53:00,208.523,208.54,208.523,208.53,59699999.0
2005-12-02 01:54:00,208.542,208.575,208.542,208.56,65100000.0
2005-12-02 01:55:00,208.564,208.58,208.564,208.569,59100000.0
2005-12-02 01:56:00,208.572,208.579,208.569,208.573,56800000.0
2005-12-02 01:57:00,208.583,208.583,208.556,208.557,61300000.0
2005-12-02 01:58:00,208.558,208.565,208.558,208.563,27800000.0
2005-12-02 01:59:00,208.58,208.592,208.579,208.582,34300000.0
2005-12-02 02:00:00,208.586,208.655,208.586,208.655,49799998.0
2005-12-02 02:01:00,208.666,208.673,208.658,208.66,28900000.0
2005-12-02 02:02:00,208.689,208.691,208.667,208.678,41100001.0
2005-12-02 02:03:00,208.673,208.7,208.663,208.691,41400000.0
2005-12-02 02:04:00,208.689,208.706,208.667,208.689,63500000.0
2005-12-02 02:05:00,208.699,208.708,208.687,208.693,37700000.0
2005-12-02 02:06:00,208.689,208.707,208.672,208.672,27400000.0
2005-12-02 02:07:00,208.667,208.673,208.657,208.657,24000000.0
2005-12-02 02:08:00,208.659,208.664,208.63,208.664,93200000.0
2005-12-02 02:09:00,208.659,208.668,208.642,208.668,37100000.0
2005-12-02 02:10:00,208.678,208.686,208.651,208.686,62400000.0
2005-12-02 02:11:00,208.69,208.702,208.684,208.684,110200001.0
2005-12-02 02:12:00,208.661,208.687,208.647,208.687,36700000.0
2005-12-02 02:13:00,208.681,208.681,208.653,208.66,40099999.0
2005-12-02 02:14:00,208.672,208.687,208.654,208.687,58100000.0
2005-12-02 02:15:00,208.693,208.713,208.681,208.713,66100001.0
2005-12-02 02:16:00,208.726,208.749,208.718,208.729,49000000.0
2005-12-02 02:17:00,208.729,208.729,208.691,208.709,50999999.0
2005-12-02 02:18:00,208.705,208.739,208.698,208.698,58100000.0
2005-12-02 02:19:00,208.656,208.656,208.602,208.608,51000000.0
2005-12-02 02:20:00,208.618,208.631,208.618,208.624,58700000.0
2005-12-02 02:21:00,208.633,208.633,208.624,208.632,28500000.0
2005-12-02 02:22:00,208.625,208.631,208.586,208.586,40700000.0
2005-12-02 02:23:00,208.591,208.603,208.585,208.585,55500000.0
2005-12-02 02:24:00,208.581,208.585,208.576,208.579,59200000.0
2005-12-02 02:25:00,208.585,208.585,208.556,208.562,32000000.0
2005-12-02 02:26:00,208.57,208.595,208.562,208.562,75299999.0
2005-12-02 02:27:00,208.552,208.586,208.552,208.567,59500000.0
2005-12-02 02:28:00,208.566,208.577,208.557,208.564,67300000.0
2005-12-02 02:29:00,208.572,208.584,208.572,208.574,32000000.0
2005-12-02 02:30:00,208.579,208.609,208.575,208.575,75300000.0
2005-12-02 02:31:00,208.585,208.588,208.575,208.576,46300000.0
2005-12-02 02:32:00,208.576,208.587,208.568,208.568,37800000.0
2005-12-02 02:33:00,208.563,208.563,208.548,208.548,32000000.0
2005-12-02 02:34:00,208.561,208.561,208.544,208.544,28300000.0
2005-12-02 02:35:00,208.54,208.578,208.54,208.578,64500000.0
2005-12-02 02:36:00,208.582,208.582,208.561,208.568,28700000.0
2005-12-02 02:37:00,208.568,208.586,208.558,208.586,41300000.0
2005-12-02 02:38:00,208.571,208.588,208.544,208.544,29600000.0
2005-12-02 02:39:00,208.543,208.556,208.507,208.509,58700000.0
2005-12-02 02:40:00,208.507,208.53,208.507,208.522,58300000.0
2005-12-02 02:41:00,208.555,208.572,208.545,208.551,34300000.0
2005-12-02 02:42:00,208.538,208.547,208.514,208.514,60700001.0
2005-12-02 02:43:00,208.535,208.551,208.528,208.543,43700001.0
2005-12-02 02:44:00,208.533,208.548,208.516,208.521,55200000.0
2005-12-02 02:45:00,208.501,208.51,208.493,208.505,31000000.0
2005-12-02 02:46:00,208.498,208.523,208.498,208.518,54100001.0
2005-12-02 02:47:00,208.512,208.52,208.504,208.52,8400000.0
2005-12-02 02:48:00,208.518,208.553,208.518,208.537,36900000.0
2005-12-02 02:49:00,208.545,208.553,208.523,208.553,42600000.0
2005-12-02 02:50:00,208.551,208.577,208.546,208.555,41800000.0
2005-12-02 02:51:00,208.575,208.575,208.556,208.57,31000000.0
2005-12-02 02:52:00,208.574,208.63,208.574,208.62,62400002.0
2005-12-02 02:53:00,208.632,208.646,208.612,208.624,24700000.0
2005-12-02 02:54:00,208.624,208.733,208.624,208.733,53100000.0
2005-12-02 02:55:00,208.73,208.747,208.691,208.71,44800000.0
2005-12-02 02:56:00,208.7,208.712,208.695,208.703,37300000.0
2005-12-02 02:57:00,208.709,208.737,208.709,208.737,31500000.0
2005-12-02 02:58:00,208.749,208.757,208.745,208.745,45400000.0
2005-12-02 02:59:00,208.72,208.732,208.699,208.715,53500000.0
2005-12-02 03:00:00,208.699,208.701,208.676,208.693,47600000.0
2005-12-02 03:01:00,208.702,208.702,208.675,208.685,39100000.0
2005-12-02 03:02:00,208.702,208.71,208.695,208.7,45800000.0
2005-12-02 03:03:00,208.713,208.731,208.708,208.719,59800000.0
2005-12-02 03:04:00,208.715,208.717,208.696,208.713,28000000.0
2005-12-02 03:05:00,208.71,208.715,208.683,208.683,89800000.0
2005-12-02 03:06:00,208.696,208.738,208.696,208.738,41100000.0
2005-12-02 03:07:00,208.726,208.726,208.707,208.707,14600000.0
2005-12-02 03:08:00,208.724,208.748,208.724,208.739,93300000.0
2005-12-02 03:09:00,208.735,208.735,208.707,208.718,38400000.0
2005-12-02 03:10:00,208.71,208.732,208.709,208.718,56500000.0
2005-12-02 03:11:00,208.719,208.719,208.685,208.685,44700000.0
2005-12-02 03:12:00,208.697,208.699,208.693,208.695,49300000.0
2005-12-02 03:13:00,208.692,208.696,208.68,208.68,46300000.0
2005-12-02 03:14:00,208.68,208.695,208.672,208.672,23500000.0
2005-12-02 03:15:00,208.683,208.7,208.681,208.69,35700000.0
2005-12-02 03:16:00,208.693,208.693,208.68,208.687,27200000.0
2005-12-02 03:17:00,208.672,208.672,208.644,208.658,40200000.0
2005-12-02 03:18:00,208.669,208.669,208.632,208.641,47500000.0
2005-12-02 03:19:00,208.643,208.66,208.639,208.66,61100000.0
2005-12-02 03:20:00,208.651,208.669,208.65,208.65,60500002.0
2005-12-02 03:21:00,208.657,208.667,208.643,208.662,84400000.0
2005-12-02 03:22:00,208.666,208.666,208.645,208.645,98300000.0
2005-12-02 03:23:00,208.65,208.65,208.604,208.604,85000001.0
2005-12-02 03:24:00,208.618,208.635,208.607,208.621,87700000.0
2005-12-02 03:25:00,208.61,208.62,208.602,208.61,48300000.0
2005-12-02 03:26:00,208.605,208.63,208.605,208.63,34100000.0
2005-12-02 03:27:00,208.626,208.634,208.623,208.627,19600000.0
2005-12-02 03:28:00,208.632,208.632,208.602,208.612,30800000.0
2005-12-02 03:29:00,208.621,208.646,208.621,208.643,38000000.0
2005-12-02 03:30:00,208.627,208.629,208.593,208.593,55699999.0
2005-12-02 03:31:00,208.614,208.625,208.606,208.61,78999998.0
2005-12-02 03:32:00,208.61,208.619,208.609,208.616,76400000.0
2005-12-02 03:33:00,208.62,208.623,208.615,208.623,62000000.0
2005-12-02 03:34:00,208.622,208.649,208.622,208.635,44100000.0
2005-12-02 03:35:00,208.627,208.643,208.619,208.635,40700001.0
2005-12-02 03:36:00,208.641,208.659,208.641,208.642,69200000.0
2005-12-02 03:37:00,208.663,208.663,208.645,208.645,49200000.0
2005-12-02 03:38:00,208.634,208.634,208.601,208.615,35300000.0
2005-12-02 03:39:00,208.61,208.61,208.567,208.591,47400000.0
2005-12-02 03:40:00,208.579,208.608,208.579,208.608,55500000.0
2005-12-02 03:41:00,208.603,208.612,208.585,208.612,91599999.0
2005-12-02 03:42:00,208.619,208.631,208.607,208.623,68000000.0
2005-12-02 03:43:00,208.623,208.623,208.572,208.595,31600000.0
2005-12-02 03:44:00,208.61,208.61,208.578,208.587,38400000.0
2005-12-02 03:45:00,208.573,208.594,208.564,208.585,57100000.0
2005-12-02 03:46:00,208.594,208.65,208.594,208.649,72300000.0
2005-12-02 03:47:00,208.661,208.661,208.6,208.622,70799999.0
2005-12-02 03:48:00,208.624,208.643,208.624,208.643,16700000.0
2005-12-02 03:49:00,208.639,208.651,208.635,208.645,43600000.0
2005-12-02 03:50:00,208.64,208.67,208.639,208.67,55400000.0
2005-12-02 03:51:00,208.669,208.684,208.641,208.641,34399999.0
2005-12-02 03:52:00,208.655,208.677,208.652,208.653,76499999.0
2005-12-02 03:53:00,208.635,208.635,208.61,208.615,34200000.0
2005-12-02 03:54:00,208.603,208.612,208.588,208.603,69700000.0
2005-12-02 03:55:00,208.598,208.598,208.559,208.57,52700000.0
2005-12-02 03:56:00,208.563,208.577,208.563,208.564,50500000.0
2005-12-02 03:57:00,208.554,208.576,208.554,208.562,46300000.0
2005-12-02 03:58:00,208.564,208.59,208.561,208.59,73300000.0
2005-12-02 03:59:00,208.599,208.627,208.599,208.617,21600000.0
2005-12-02 04:00:00,208.611,208.611,208.597,208.602,57200001.0
2005-12-02 04:01:00,208.603,208.61,208.577,208.583,48800000.0
2005-12-02 04:02:00,208.577,208.584,208.562,208.57,39300000.0
2005-12-02 04:03:00,208.571,208.571,208.554,208.554,14400000.0
2005-12-02 04:04:00,208.55,208.56,208.55,208.555,41800000.0
2005-12-02 04:05:00,208.553,208.553,208.522,208.523,106000002.0
2005-12-02 04:06:00,208.521,208.521,208.503,208.51,58600000.0
2005-12-02 04:07:00,208.52,208.542,208.52,208.528,31500000.0
2005-12-02 04:08:00,208.55,208.557,208.531,208.557,53900000.0
2005-12-02 04:09:00,208.551,208.559,208.542,208.542,110100002.0
2005-12-02 04:10:00,208.553,208.567,208.546,208.548,40800000.0
2005-12-02 04:11:00,208.547,208.547,208.519,208.52,68500000.0
2005-12-02 04:12:00,208.507,208.535,208.507,208.519,37700000.0
2005-12-02 04:13:00,208.516,208.516,208.503,208.503,49200000.0
2005-12-02 04:14:00,208.493,208.518,208.493,208.513,51000000.0
2005-12-02 04:15:00,208.521,208.549,208.509,208.549,38400000.0
2005-12-02 04:16:00,208.531,208.531,208.513,208.513,31200000.0
2005-12-02 04:17:00,208.51,208.527,208.505,208.527,40300001.0
2005-12-02 04:18:00,208.519,208.531,208.518,208.531,24700000.0
2005-12-02 04:19:00,208.547,208.567,208.538,208.567,39100000.0
2005-12-02 04:20:00,208.571,208.595,208.571,208.577,51400001.0
2005-12-02 04:21:00,208.573,208.573,208.56,208.568,58999999.0
2005-12-02 04:22:00,208.565,208.581,208.561,208.564,60399999.0
2005-12-02 04:23:00,208.561,208.575,208.552,208.56,45500000.0
2005-12-02 04:24:00,208.549,208.559,208.534,208.545,60799999.0
2005-12-02 04:25:00,208.509,208.509,208.489,208.493,20900000.0
2005-12-02 04:26:00,208.48,208.513,208.461,208.509,50800001.0
2005-12-02 04:27:00,208.498,208.524,208.494,208.521,38100000.0
2005-12-02 04:28:00,208.522,208.539,208.522,208.527,30300000.0
2005-12-02 04:29:00,208.536,208.542,208.53,208.53,30700000.0
2005-12-02 04:30:00,208.532,208.532,208.519,208.53,30200000.0
2005-12-02 04:31:00,208.542,208.565,208.542,208.565,61000000.0
2005-12-02 04:32:00,208.561,208.569,208.55,208.565,31800000.0
2005-12-02 04:33:00,208.556,208.565,208.55,208.554,25600000.0
2005-12-02 04:34:00,208.547,208.556,208.544,208.548,51600001.0
2005-12-02 04:35:00,208.546,208.546,208.505,208.509,31500000.0
2005-12-02 04:36:00,208.504,208.518,208.503,208.517,29300000.0
2005-12-02 04:37:00,208.514,208.514,208.489,208.505,31000000.0
2005-12-02 04:38:00,208.52,208.524,208.494,208.511,43600001.0
2005-12-02 04:39:00,208.511,208.524,208.495,208.524,46200000.0
2005-12-02 04:40:00,208.512,208.512,208.452,208.452,77400000.0
2005-12-02 04:41:00,208.446,208.478,208.431,208.478,44900000.0
2005-12-02 04:42:00,208.483,208.507,208.468,208.496,60900000.0
2005-12-02 04:43:00,208.516,208.537,208.51,208.511,45000000.0
2005-12-02 04:44:00,208.53,208.566,208.528,208.566,58499999.0
2005-12-02 04:45:00,208.552,208.561,208.535,208.535,51300000.0
2005-12-02 04:46:00,208.52,208.538,208.514,208.52,43700000.0
2005-12-02 04:47:00,208.534,208.546,208.534,208.546,61200000.0
2005-12-02 04:48:00,208.556,208.556,208.533,208.533,45000000.0
2005-12-02 04:49:00,208.523,208.533,208.5,208.5,23900000.0
2005-12-02 04:50:00,208.505,208.526,208.505,208.519,56200000.0
2005-12-02 04:51:00,208.529,208.532,208.508,208.532,28800000.0
2005-12-02 04:52:00,208.527,208.535,208.527,208.533,58300000.0
2005-12-02 04:53:00,208.546,208.557,208.529,208.557,50700000.0
2005-12-02 04:54:00,208.566,208.566,208.546,208.557,68600001.0
2005-12-02 04:55:00,208.549,208.555,208.547,208.553,22300000.0
2005-12-02 04:56:00,208.559,208.573,208.549,208.555,84800000.0
2005-12-02 04:57:00,208.567,208.587,208.567,208.584,65500001.0
2005-12-02 04:58:00,208.575,208.594,208.566,208.566,82999999.0
2005-12-02 04:59:00,208.579,208.629,208.579,208.629,20700000.0
2005-12-02 05:00:00,208.64,208.666,208.637,208.64,51899999.0
2005-12-02 05:01:00,208.632,208.654,208.627,208.648,73800000.0
2005-12-02 05:02:00,208.638,208.656,208.625,208.625,46999999.0
2005-12-02 05:03:00,208.625,208.648,208.624,208.648,36700000.0
2005-12-02 05:04:00,208.658,208.66,208.637,208.648,30600000.0
2005-12-02 05:05:00,208.654,208.66,208.648,208.65,52600000.0
2005-12-02 05:06:00,208.643,208.658,208.639,208.644,56500000.0
2005-12-02 05:07:00,208.66,208.66,208.65,208.65,3300000.0
2005-12-02 05:08:00,208.647,208.677,208.647,208.648,76600001.0
2005-12-02 05:09:00,208.641,208.671,208.641,208.671,16400000.0
2005-12-02 05:10:00,208.666,208.67,208.644,208.658,83299999.0
2005-12-02 05:11:00,208.655,208.668,208.64,208.668,91400001.0
2005-12-02 05:12:00,208.65,208.65,208.629,208.643,32500000.0
2005-12-02 05:13:00,208.647,208.653,208.62,208.638,69800001.0
2005-12-02 05:14:00,208.662,208.677,208.656,208.659,56699999.0
2005-12-02 05:15:00,208.649,208.658,208.637,208.645,73400001.0
2005-12-02 05:16:00,208.674,208.694,208.674,208.682,43400000.0
2005-12-02 05:17:00,208.668,208.673,208.656,208.67,44300000.0
2005-12-02 05:18:00,208.68,208.7,208.68,208.68,50800000.0
2005-12-02 05:19:00,208.678,208.681,208.665,208.667,62199999.0
2005-12-02 05:20:00,208.683,208.683,208.677,208.683,25200000.0
2005-12-02 05:21:00,208.685,208.695,208.67,208.675,87400001.0
2005-12-02 05:22:00,208.688,208.701,208.685,208.685,56200001.0
2005-12-02 05:23:00,208.694,208.707,208.684,208.684,65200000.0
2005-12-02 05:24:00,208.686,208.689,208.667,208.674,49099999.0
2005-12-02 05:25:00,208.674,208.674,208.662,208.67,61200001.0
2005-12-02 05:26:00,208.664,208.684,208.664,208.674,39600000.0
2005-12-02 05:27:00,208.676,208.685,208.658,208.663,29700000.0
2005-12-02 05:28:00,208.665,208.668,208.651,208.651,39600000.0
2005-12-02 05:29:00,208.637,208.657,208.637,208.647,39300000.0
2005-12-02 05:30:00,208.668,208.678,208.652,208.661,37800000.0
2005-12-02 05:31:00,208.667,208.676,208.661,208.661,23900000.0
2005-12-02 05:32:00,208.674,208.694,208.674,208.694,75899999.0
2005-12-02 05:33:00,208.691,208.716,208.686,208.692,46600000.0
2005-12-02 05:34:00,208.692,208.692,208.662,208.671,86099999.0
2005-12-02 05:35:00,208.667,208.667,208.636,208.655,66300001.0
2005-12-02 05:36:00,208.668,208.681,208.66,208.66,45400000.0
2005-12-02 05:37:00,208.653,208.655,208.63,208.641,28100000.0
2005-12-02 05:38:00,208.65,208.663,208.643,208.663,45700000.0
2005-12-02 05:39:00,208.661,208.668,208.645,208.645,24800000.0
2005-12-02 05:40:00,208.633,208.633,208.617,208.633,40600000.0
2005-12-02 05:41:00,208.619,208.663,208.619,208.663,31000000.0
2005-12-02 05:42:00,208.643,208.666,208.636,208.65,26400000.0
2005-12-02 05:43:00,208.645,208.662,208.645,208.662,70000000.0
2005-12-02 05:44:00,208.667,208.667,208.611,208.62,72300000.0
2005-12-02 05:45:00,208.618,208.622,208.608,208.618,46400000.0
2005-12-02 05:46:00,208.606,208.613,208.579,208.581,35800000.0
2005-12-02 05:47:00,208.561,208.582,208.552,208.582,70700000.0
2005-12-02 05:48:00,208.592,208.596,208.565,208.596,58200001.0
2005-12-02 05:49:00,208.601,208.625,208.599,208.625,28700000.0
2005-12-02 05:50:00,208.621,208.657,208.621,208.636,51300000.0
2005-12-02 05:51:00,208.63,208.651,208.619,208.624,52500000.0
2005-12-02 05:52:00,208.647,208.647,208.626,208.647,76400001.0
2005-12-02 05:53:00,208.644,208.66,208.644,208.66,26100000.0
2005-12-02 05:54:00,208.653,208.666,208.648,208.65,39600000.0
2005-12-02 05:55:00,208.642,208.659,208.64,208.649,58100001.0
2005-12-02 05:56:00,208.65,208.66,208.64,208.645,48800000.0
2005-12-02 05:57:00,208.668,208.668,208.648,208.648,45800001.0
2005-12-02 05:58:00,208.658,208.667,208.65,208.667,33500000.0
2005-12-02 05:59:00,208.669,208.672,208.653,208.653,67100000.0
2005-12-02 06:00:00,208.644,208.657,208.633,208.641,27700000.0
2005-12-02 06:01:00,208.648,208.65,208.624,208.628,55500000.0
2005-12-02 06:02:00,208.626,208.626,208.598,208.61,34000000.0
2005-12-02 06:03:00,208.59,208.605,208.584,208.605,29900000.0
2005-12-02 06:04:00,208.614,208.63,208.607,208.618,71000000.0
2005-12-02 06:05:00,208.61,208.61,208.573,208.581,23700000.0
2005-12-02 06:06:00,208.574,208.595,208.562,208.585,53500000.0
2005-12-02 06:07:00,208.592,208.607,208.592,208.607,15200000.0
2005-12-02 06:08:00,208.594,208.602,208.594,208.595,20600000.0
2005-12-02 06:09:00,208.586,208.601,208.586,208.588,33600000.0
2005-12-02 06:10:00,208.584,208.602,208.584,208.602,42499998.0
2005-12-02 06:11:00,208.606,208.637,208.606,208.635,36900000.0
2005-12-02 06:12:00,208.624,208.624,208.624,208.624,10800000.0
2005-12-02 06:13:00,208.595,208.604,208.594,208.598,53400000.0
2005-12-02 06:14:00,208.596,208.601,208.588,208.593,76400001.0
2005-12-02 06:15:00,208.596,208.607,208.596,208.603,28100000.0
2005-12-02 06:16:00,208.599,208.611,208.599,208.611,24800000.0
2005-12-02 06:17:00,208.617,208.617,208.59,208.604,45500000.0
2005-12-02 06:18:00,208.595,208.604,208.595,208.601,26600000.0
2005-12-02 06:19:00,208.625,208.642,208.61,208.626,40100000.0
2005-12-02 06:20:00,208.628,208.628,208.595,208.603,85900000.0
2005-12-02 06:21:00,208.593,208.6,208.586,208.586,65999999.0
2005-12-02 06:22:00,208.59,208.607,208.579,208.579,52200000.0
2005-12-02 06:23:00,208.596,208.596,208.571,208.578,39100000.0
2005-12-02 06:24:00,208.571,208.592,208.571,208.572,29000000.0
2005-12-02 06:25:00,208.567,208.594,208.567,208.587,41100000.0
2005-12-02 06:26:00,208.587,208.618,208.587,208.618,63900000.0
2005-12-02 06:27:00,208.597,208.631,208.597,208.618,47000000.0
2005-12-02 06:28:00,208.607,208.61,208.591,208.593,52700000.0
2005-12-02 06:29:00,208.591,208.604,208.57,208.57,75200000.0
2005-12-02 06:30:00,208.557,208.563,208.554,208.563,40699999.0
2005-12-02 06:31:00,208.565,208.565,208.535,208.552,45100000.0
2005-12-02 06:32:00,208.547,208.569,208.511,208.511,29900000.0
2005-12-02 06:33:00,208.497,208.522,208.492,208.518,49099999.0
2005-12-02 06:34:00,208.519,208.523,208.511,208.518,54300000.0
2005-12-02 06:35:00,208.504,208.509,208.496,208.502,41600000.0
2005-12-02 06:36:00,208.51,208.518,208.505,208.508,70500000.0
2005-12-02 06:37:00,208.511,208.52,208.501,208.501,36400000.0
2005-12-02 06:38:00,208.512,208.512,208.495,208.495,24900000.0
2005-12-02 06:39:00,208.495,208.512,208.495,208.507,48400000.0
2005-12-02 06:40:00,208.505,208.523,208.502,208.509,79500000.0
2005-12-02 06:41:00,208.502,208.514,208.5,208.51,35500000.0
2005-12-02 06:42:00,208.513,208.522,208.512,208.512,49500000.0
2005-12-02 06:43:00,208.514,208.527,208.509,208.52,51800000.0
2005-12-02 06:44:00,208.528,208.537,208.528,208.535,23200000.0
2005-12-02 06:45:00,208.536,208.536,208.511,208.521,18800000.0
2005-12-02 06:46:00,208.504,208.527,208.503,208.519,95099999.0
2005-12-02 06:47:00,208.51,208.513,208.502,208.513,30800001.0
2005-12-02 06:48:00,208.509,208.509,208.484,208.505,48100000.0
2005-12-02 06:49:00,208.48,208.508,208.48,208.505,44500000.0
2005-12-02 06:50:00,208.521,208.521,208.505,208.505,64300000.0
2005-12-02 06:51:00,208.521,208.521,208.487,208.5,34300000.0
2005-12-02 06:52:00,208.509,208.538,208.509,208.515,43500000.0
2005-12-02 06:53:00,208.515,208.557,208.508,208.557,26300000.0
2005-12-02 06:54:00,208.543,208.55,208.538,208.542,66899999.0
2005-12-02 06:55:00,208.535,208.547,208.53,208.539,32700000.0
2005-12-02 06:56:00,208.548,208.548,208.535,208.545,17400000.0
2005-12-02 06:57:00,208.552,208.552,208.531,208.54,48600000.0
2005-12-02 06:58:00,208.517,208.536,208.517,208.536,39200000.0
2005-12-02 06:59:00,208.534,208.559,208.527,208.547,56700000.0
2005-12-02 07:00:00,208.545,208.575,208.545,208.557,28100000.0
2005-12-02 07:01:00,208.556,208.562,208.54,208.562,27200000.0
2005-12-02 07:02:00,208.556,208.557,208.527,208.546,76699999.0
2005-12-02 07:03:00,208.543,208.543,208.528,208.536,82500001.0
2005-12-02 07:04:00,208.528,208.54,208.52,208.52,24000000.0
2005-12-02 07:05:00,208.526,208.529,208.514,208.519,78100001.0
2005-12-02 07:06:00,208.509,208.513,208.479,208.479,46000001.0
2005-12-02 07:07:00,208.488,208.488,208.478,208.48,66600000.0
2005-12-02 07:08:00,208.51,208.51,208.495,208.495,36000000.0
2005-12-02 07:09:00,208.494,208.516,208.494,208.502,62600000.0
2005-12-02 07:10:00,208.493,208.504,208.475,208.475,50000001.0
2005-12-02 07:11:00,208.473,208.521,208.473,208.521,53699999.0
2005-12-02 07:12:00,208.527,208.53,208.505,208.53,37900000.0
2005-12-02 07:13:00,208.504,208.521,208.494,208.51,39000000.0
2005-12-02 07:14:00,208.505,208.522,208.505,208.515,63500000.0
2005-12-02 07:15:00,208.516,208.525,208.51,208.51,21900000.0
2005-12-02 07:16:00,208.525,208.525,208.52,208.52,29600000.0
2005-12-02 07:17:00,208.525,208.535,208.52,208.52,38300000.0
2005-12-02 07:18:00,208.514,208.514,208.492,208.492,50500000.0
2005-12-02 07:19:00,208.511,208.541,208.509,208.527,43700000.0
2005-12-02 07:20:00,208.522,208.542,208.518,208.542,23800000.0
2005-12-02 07:21:00,208.529,208.53,208.524,208.53,40200000.0
2005-12-02 07:22:00,208.526,208.526,208.504,208.513,48700000.0
2005-12-02 07:23:00,208.516,208.517,208.497,208.51,42399999.0
2005-12-02 07:24:00,208.515,208.526,208.505,208.526,47800000.0
2005-12-02 07:25:00,208.519,208.531,208.504,208.515,46099999.0
2005-12-02 07:26:00,208.517,208.523,208.502,208.519,33000000.0
2005-12-02 07:27:00,208.517,208.534,208.517,208.531,41700001.0
2005-12-02 07:28:00,208.536,208.546,208.523,208.526,82100001.0
2005-12-02 07:29:00,208.538,208.542,208.515,208.542,61800000.0
2005-12-02 07:30:00,208.529,208.529,208.506,208.525,73900001.0
2005-12-02 07:31:00,208.542,208.569,208.542,208.551,52600000.0
2005-12-02 07:32:00,208.531,208.532,208.516,208.532,47300000.0
2005-12-02 07:33:00,208.505,208.524,208.505,208.518,38100000.0
2005-12-02 07:34:00,208.526,208.547,208.524,208.524,89400001.0
2005-12-02 07:35:00,208.535,208.546,208.518,208.546,45300000.0
2005-12-02 07:36:00,208.554,208.554,208.529,208.546,54400000.0
2005-12-02 07:37:00,208.547,208.561,208.547,208.556,52100000.0
2005-12-02 07:38:00,208.554,208.569,208.554,208.568,69500002.0
2005-12-02 07:39:00,208.571,208.589,208.57,208.579,51400000.0
2005-12-02 07:40:00,208.586,208.586,208.562,208.573,41900000.0
2005-12-02 07:41:00,208.568,208.568,208.551,208.568,29200000.0
2005-12-02 07:42:00,208.58,208.58,208.556,208.559,53900000.0
2005-12-02 07:43:00,208.554,208.572,208.542,208.572,64500000.0
2005-12-02 07:44:00,208.576,208.588,208.561,208.58,35100000.0
2005-12-02 07:45:00,208.589,208.617,208.589,208.597,65200000.0
2005-12-02 07:46:00,208.598,208.623,208.598,208.619,46400000.0
2005-12-02 07:47:00,208.62,208.635,208.61,208.625,70900000.0
2005-12-02 07:48:00,208.615,208.625,208.615,208.625,71400000.0
2005-12-02 07:49:00,208.622,208.625,208.615,208.62,52199999.0
2005-12-02 07:50:00,208.62,208.62,208.61,208.612,59900000.0
2005-12-02 07:51:00,208.619,208.619,208.595,208.616,72500000.0
2005-12-02 07:52:00,208.605,208.628,208.602,208.602,35000000.0
2005-12-02 07:53:00,208.593,208.593,208.562,208.562,52300000.0
2005-12-02 07:54:00,208.549,208.564,208.548,208.564,35899999.0
2005-12-02 07:55:00,208.543,208.595,208.543,208.579,46700001.0
2005-12-02 07:56:00,208.597,208.634,208.597,208.625,56700000.0
2005-12-02 07:57:00,208.64,208.678,208.64,208.668,52200001.0
2005-12-02 07:58:00,208.67,208.67,208.636,208.636,104599998.0
2005-12-02 07:59:00,208.628,208.642,208.623,208.642,24300000.0
2005-12-02 08:00:00,208.636,208.636,208.612,208.62,37800000.0
2005-12-02 08:01:00,208.63,208.645,208.624,208.645,43600000.0
2005-12-02 08:02:00,208.663,208.688,208.663,208.688,72000000.0
2005-12-02 08:03:00,208.71,208.747,208.71,208.737,17000000.0
2005-12-02 08:04:00,208.724,208.752,208.724,208.739,54800000.0
2005-12-02 08:05:00,208.735,208.735,208.71,208.712,58900000.0
2005-12-02 08:06:00,208.727,208.736,208.722,208.736,56300001.0
2005-12-02 08:07:00,208.725,208.733,208.713,208.713,40200000.0
2005-12-02 08:08:00,208.727,208.727,208.7,208.7,52100000.0
2005-12-02 08:09:00,208.708,208.708,208.681,208.681,26900000.0
2005-12-02 08:10:00,208.679,208.692,208.67,208.68,49000001.0
2005-12-02 08:11:00,208.699,208.702,208.691,208.691,15800000.0
2005-12-02 08:12:00,208.689,208.7,208.679,208.679,63500001.0
2005-12-02 08:13:00,208.686,208.691,208.684,208.689,40500000.0
2005-12-02 08:14:00,208.686,208.697,208.67,208.67,27000000.0
2005-12-02 08:15:00,208.65,208.672,208.64,208.651,43100000.0
2005-12-02 08:16:00,208.656,208.656,208.631,208.639,27100000.0
2005-12-02 08:17:00,208.651,208.663,208.637,208.663,84900000.0
2005-12-02 08:18:00,208.661,208.661,208.642,208.647,39700000.0
2005-12-02 08:19:00,208.661,208.683,208.661,208.664,79100002.0
2005-12-02 08:20:00,208.665,208.665,208.633,208.633,33599999.0
2005-12-02 08:21:00,208.634,208.663,208.634,208.657,69500002.0
2005-12-02 08:22:00,208.66,208.66,208.65,208.65,16800000.0
2005-12-02 08:23:00,208.646,208.664,208.638,208.649,54700000.0
2005-12-02 08:24:00,208.662,208.67,208.658,208.67,36700000.0
2005-12-02 08:25:00,208.657,208.658,208.641,208.647,37400000.0
2005-12-02 08:26:00,208.625,208.647,208.625,208.64,41600000.0
2005-12-02 08:27:00,208.64,208.64,208.623,208.623,18400000.0
2005-12-02 08:28:00,208.629,208.638,208.624,208.63,59200000.0
2005-12-02 08:29:00,208.633,208.647,208.623,208.647,39900000.0
2005-12-02 08:30:00,208.642,208.654,208.622,208.642,61200000.0
2005-12-02 08:31:00,208.633,208.633,208.615,208.622,65300000.0
2005-12-02 08:32:00,208.631,208.66,208.625,208.642,48600000.0
2005-12-02 08:33:00,208.641,208.653,208.626,208.629,69600000.0
2005-12-02 08:34:00,208.637,208.637,208.605,208.611,69500000.0
2005-12-02 08:35:00,208.574,208.574,208.561,208.569,69900001.0
2005-12-02 08:36:00,208.558,208.575,208.547,208.575,67399999.0
2005-12-02 08:37:00,208.563,208.579,208.562,208.578,73700000.0
2005-12-02 08:38:00,208.586,208.598,208.565,208.585,46900000.0
2005-12-02 08:39:00,208.602,208.618,208.601,208.601,17900000.0
2005-12-02 08:40:00,208.605,208.623,208.599,208.622,63300000.0
2005-12-02 08:41:00,208.627,208.65,208.627,208.64,78100001.0
2005-12-02 08:42:00,208.649,208.656,208.63,208.656,74000001.0
2005-12-02 08:43:00,208.653,208.653,208.619,208.619,57900001.0
2005-12-02 08:44:00,208.641,208.666,208.64,208.648,38600000.0
2005-12-02 08:45:00,208.636,208.67,208.628,208.646,88600000.0
2005-12-02 08:46:00,208.642,208.652,208.639,208.645,31600000.0
2005-12-02 08:47:00,208.65,208.671,208.641,208.641,10800000.0
2005-12-02 08:48:00,208.639,208.643,208.636,208.64,39100000.0
2005-12-02 08:49:00,208.631,208.654,208.631,208.647,40800000.0
2005-12-02 08:50:00,208.655,208.671,208.655,208.671,35600000.0
2005-12-02 08:51:00,208.655,208.665,208.653,208.665,43300000.0
2005-12-02 08:52:00,208.661,208.661,208.604,208.629,41500000.0
2005-12-02 08:53:00,208.618,208.643,208.614,208.614,33500000.0
2005-12-02 08:54:00,208.608,208.63,208.608,208.62,38200000.0
2005-12-02 08:55:00,208.622,208.637,208.608,208.637,38500000.0
2005-12-02 08:56:00,208.62,208.635,208.619,208.623,74299999.0
2005-12-02 08:57:00,208.614,208.638,208.614,208.636,58600000.0
2005-12-02 08:58:00,208.631,208.67,208.631,208.651,49500000.0
2005-12-02 08:59:00,208.667,208.667,208.634,208.656,38600000.0
2005-12-02 09:00:00,208.655,208.665,208.655,208.66,39000000.0
2005-12-02 09:01:00,208.652,208.665,208.652,208.66,80300001.0
2005-12-02 09:02:00,208.661,208.662,208.637,208.639,31000000.0
2005-12-02 09:03:00,208.638,208.638,208.61,208.62,52000000.0
2005-12-02 09:04:00,208.619,208.619,208.594,208.605,37300000.0
2005-12-02 09:05:00,208.601,208.615,208.597,208.612,44000001.0
2005-12-02 09:06:00,208.608,208.625,208.608,208.608,53100000.0
2005-12-02 09:07:00,208.599,208.626,208.598,208.626,25500000.0
2005-12-02 09:08:00,208.626,208.636,208.622,208.622,30800000.0
2005-12-02 09:09:00,208.624,208.646,208.616,208.627,45900000.0
2005-12-02 09:10:00,208.66,208.693,208.66,208.686,43800001.0
2005-12-02 09:11:00,208.68,208.68,208.669,208.675,29800000.0
2005-12-02 09:12:00,208.677,208.691,208.661,208.69,45200000.0
2005-12-02 09:13:00,208.686,208.696,208.677,208.683,50300000.0
2005-12-02 09:14:00,208.671,208.683,208.652,208.672,30900000.0
2005-12-02 09:15:00,208.663,208.663,208.662,208.662,6400000.0
2005-12-02 09:16:00,208.646,208.646,208.622,208.622,33000000.0
2005-12-02 09:17:00,208.616,208.64,208.616,208.635,54300001.0
2005-12-02 09:18:00,208.635,208.651,208.622,208.651,95999999.0
2005-12-02 09:19:00,208.648,208.648,208.638,208.641,48100000.0
2005-12-02 09:20:00,208.645,208.665,208.644,208.648,48200000.0
2005-12-02 09:21:00,208.641,208.641,208.613,208.627,68600001.0
2005-12-02 09:22:00,208.629,208.644,208.617,208.636,58100001.0
2005-12-02 09:23:00,208.659,208.659,208.649,208.65,43300000.0
2005-12-02 09:24:00,208.648,208.648,208.615,208.633,55800001.0
2005-12-02 09:25:00,208.63,208.63,208.603,208.61,21300000.0
2005-12-02 09:26:00,208.631,208.662,208.631,208.635,63499999.0
2005-12-02 09:27:00,208.632,208.632,208.56,208.568,79400000.0
2005-12-02 09:28:00,208.58,208.58,208.493,208.51,67100001.0
2005-12-02 09:29:00,208.496,208.524,208.496,208.514,76600000.0
2005-12-02 09:30:00,208.502,208.502,208.478,208.493,23400000.0
2005-12-02 09:31:00,208.508,208.508,208.483,208.504,33400000.0
2005-12-02 09:32:00,208.498,208.501,208.388,208.388,51900000.0
2005-12-02 09:33:00,208.41,208.462,208.41,208.457,32600000.0
2005-12-02 09:34:00,208.474,208.492,208.465,208.492,49600000.0
2005-12-02 09:35:00,208.481,208.506,208.476,208.49,44300000.0
2005-12-02 09:36:00,208.493,208.499,208.484,208.499,42200000.0
2005-12-02 09:37:00,208.483,208.483,208.461,208.482,81600000.0
2005-12-02 09:38:00,208.456,208.462,208.445,208.45,48100001.0
2005-12-02 09:39:00,208.45,208.45,208.415,208.423,33800000.0
2005-12-02 09:40:00,208.416,208.475,208.412,208.475,13800000.0
2005-12-02 09:41:00,208.48,208.495,208.48,208.495,29800000.0
2005-12-02 09:42:00,208.489,208.489,208.478,208.478,8400000.0
2005-12-02 09:43:00,208.47,208.486,208.462,208.486,71000000.0
2005-12-02 09:44:00,208.483,208.502,208.475,208.499,38400000.0
2005-12-02 09:45:00,208.5,208.5,208.472,208.486,36900000.0
2005-12-02 09:46:00,208.488,208.493,208.473,208.473,57700000.0
2005-12-02 09:47:00,208.485,208.492,208.481,208.482,32400000.0
2005-12-02 09:48:00,208.487,208.494,208.48,208.48,28700000.0
2005-12-02 09:49:00,208.48,208.502,208.48,208.49,55799999.0
2005-12-02 09:50:00,208.494,208.494,208.451,208.462,71800001.0
2005-12-02 09:51:00,208.458,208.47,208.44,208.453,38800001.0
2005-12-02 09:52:00,208.449,208.449,208.4,208.4,77100001.0
2005-12-02 09:53:00,208.406,208.43,208.399,208.399,57900000.0
2005-12-02 09:54:00,208.385,208.409,208.376,208.409,58200001.0
2005-12-02 09:55:00,208.422,208.422,208.397,208.41,65299999.0
2005-12-02 09:56:00,208.423,208.448,208.416,208.448,36300000.0
2005-12-02 09:57:00,208.454,208.485,208.454,208.478,37499999.0
2005-12-02 09:58:00,208.511,208.545,208.511,208.545,21300000.0
2005-12-02 09:59:00,208.549,208.549,208.528,208.532,9100000.0
2005-12-02 10:00:00,208.527,208.679,208.527,208.676,59700000.0
2005-12-02 10:01:00,208.673,208.673,208.615,208.615,118700002.0
2005-12-02 10:02:00,208.643,208.644,208.602,208.602,18400000.0
2005-12-02 10:03:00,208.583,208.592,208.571,208.574,13200000.0
2005-12-02 10:04:00,208.565,208.58,208.555,208.565,21600000.0
2005-12-02 10:05:00,208.582,208.582,208.553,208.565,33300000.0
2005-12-02 10:06:00,208.577,208.577,208.548,208.552,35900000.0
2005-12-02 10:07:00,208.545,208.545,208.517,208.521,44700001.0
2005-12-02 10:08:00,208.515,208.515,208.489,208.493,36700000.0
2005-12-02 10:09:00,208.492,208.507,208.478,208.478,45800000.0
2005-12-02 10:10:00,208.458,208.458,208.422,208.432,45299999.0
2005-12-02 10:11:00,208.407,208.433,208.407,208.433,29700000.0
2005-12-02 10:12:00,208.424,208.425,208.404,208.421,69100001.0
2005-12-02 10:13:00,208.408,208.416,208.397,208.404,55100000.0
2005-12-02 10:14:00,208.406,208.42,208.398,208.41,82900001.0
2005-12-02 10:15:00,208.416,208.421,208.393,208.402,72600001.0
2005-12-02 10:16:00,208.403,208.442,208.403,208.436,30800000.0
2005-12-02 10:17:00,208.442,208.442,208.412,208.431,53000000.0
2005-12-02 10:18:00,208.431,208.456,208.431,208.452,60100000.0
2005-12-02 10:19:00,208.453,208.458,208.432,208.445,43800000.0
2005-12-02 10:20:00,208.46,208.473,208.458,208.465,63300000.0
2005-12-02 10:21:00,208.457,208.474,208.455,208.455,64700000.0
2005-12-02 10:22:00,208.477,208.483,208.456,208.456,31300000.0
2005-12-02 10:23:00,208.455,208.455,208.436,208.436,85700000.0
2005-12-02 10:24:00,208.434,208.453,208.434,208.443,51100000.0
2005-12-02 10:25:00,208.44,208.46,208.44,208.455,42899999.0
2005-12-02 10:26:00,208.466,208.466,208.426,208.449,32800000.0
2005-12-02 10:27:00,208.453,208.453,208.432,208.45,55300001.0
2005-12-02 10:28:00,208.454,208.477,208.454,208.477,15500000.0
2005-12-02 10:29:00,208.494,208.494,208.483,208.487,59800000.0
2005-12-02 10:30:00,208.489,208.516,208.476,208.516,55300000.0
2005-12-02 10:31:00,208.517,208.517,208.49,208.49,66200001.0
2005-12-02 10:32:00,208.483,208.495,208.472,208.472,47400000.0
2005-12-02 10:33:00,208.483,208.503,208.479,208.497,62900000.0
2005-12-02 10:34:00,208.513,208.524,208.501,208.51,35500000.0
2005-12-02 10:35:00,208.504,208.517,208.492,208.492,56900001.0
2005-12-02 10:36:00,208.499,208.506,208.493,208.5,47400000.0
2005-12-02 10:37:00,208.503,208.503,208.483,208.495,32400000.0
2005-12-02 10:38:00,208.504,208.526,208.498,208.523,71100000.0
2005-12-02 10:39:00,208.525,208.534,208.491,208.495,38600000.0
2005-12-02 10:40:00,208.496,208.511,208.494,208.501,39100000.0
2005-12-02 10:41:00,208.51,208.511,208.5,208.509,59299999.0
2005-12-02 10:42:00,208.505,208.517,208.504,208.517,59300000.0
2005-12-02 10:43:00,208.512,208.512,208.464,208.464,99899999.0
2005-12-02 10:44:00,208.467,208.47,208.44,208.457,71000000.0
2005-12-02 10:45:00,208.472,208.48,208.442,208.48,68900001.0
2005-12-02 10:46:00,208.466,208.481,208.466,208.477,63500000.0
2005-12-02 10:47:00,208.478,208.49,208.46,208.469,55800000.0
2005-12-02 10:48:00,208.469,208.469,208.433,208.443,49400000.0
2005-12-02 10:49:00,208.446,208.48,208.444,208.48,59399999.0
2005-12-02 10:50:00,208.501,208.539,208.501,208.527,38200000.0
2005-12-02 10:51:00,208.537,208.565,208.537,208.546,34700000.0
2005-12-02 10:52:00,208.559,208.581,208.559,208.575,50600001.0
2005-12-02 10:53:00,208.57,208.585,208.562,208.572,41400000.0
2005-12-02 10:54:00,208.566,208.608,208.566,208.608,28600000.0
2005-12-02 10:55:00,208.598,208.598,208.571,208.595,32800000.0
2005-12-02 10:56:00,208.588,208.588,208.566,208.566,30000000.0
2005-12-02 10:57:00,208.56,208.57,208.54,208.54,37900000.0
2005-12-02 10:58:00,208.547,208.616,208.547,208.616,34700000.0
2005-12-02 10:59:00,208.613,208.621,208.61,208.621,51400000.0
2005-12-02 11:00:00,208.629,208.629,208.622,208.622,13200000.0
2005-12-02 11:01:00,208.631,208.631,208.611,208.624,35600000.0
2005-12-02 11:02:00,208.618,208.618,208.599,208.615,25200000.0
2005-12-02 11:03:00,208.602,208.605,208.561,208.561,34200000.0
2005-12-02 11:04:00,208.56,208.562,208.545,208.562,41200000.0
2005-12-02 11:05:00,208.557,208.59,208.557,208.581,33400000.0
2005-12-02 11:06:00,208.583,208.586,208.57,208.586,57100000.0
2005-12-02 11:07:00,208.579,208.597,208.579,208.588,46500001.0
2005-12-02 11:08:00,208.606,208.606,208.584,208.596,62600001.0
2005-12-02 11:09:00,208.6,208.607,208.573,208.582,34700000.0
2005-12-02 11:10:00,208.576,208.58,208.561,208.561,69800000.0
2005-12-02 11:11:00,208.557,208.571,208.555,208.565,41100000.0
2005-12-02 11:12:00,208.566,208.566,208.54,208.563,67100000.0
2005-12-02 11:13:00,208.547,208.547,208.525,208.525,56699999.0
2005-12-02 11:14:00,208.532,208.553,208.532,208.538,36100000.0
2005-12-02 11:15:00,208.535,208.538,208.513,208.52,62500000.0
2005-12-02 11:16:00,208.523,208.536,208.523,208.532,32600000.0
2005-12-02 11:17:00,208.525,208.574,208.525,208.574,50600000.0
2005-12-02 11:18:00,208.548,208.548,208.533,208.54,32200000.0
2005-12-02 11:19:00,208.53,208.54,208.528,208.54,19500000.0
2005-12-02 11:20:00,208.541,208.557,208.539,208.539,65400001.0
2005-12-02 11:21:00,208.547,208.549,208.53,208.545,75800001.0
2005-12-02 11:22:00,208.546,208.555,208.546,208.555,68700001.0
2005-12-02 11:23:00,208.563,208.58,208.563,208.573,32900000.0
2005-12-02 11:24:00,208.594,208.604,208.577,208.587,37000000.0
2005-12-02 11:25:00,208.592,208.627,208.592,208.627,68699999.0
2005-12-02 11:26:00,208.627,208.627,208.602,208.606,52399999.0
2005-12-02 11:27:00,208.6,208.613,208.587,208.593,48800000.0
2005-12-02 11:28:00,208.593,208.603,208.593,208.603,22400000.0
2005-12-02 11:29:00,208.615,208.615,208.599,208.599,75700000.0
2005-12-02 11:30:00,208.595,208.62,208.587,208.615,47800000.0
2005-12-02 11:31:00,208.635,208.638,208.626,208.638,35499999.0
2005-12-02 11:32:00,208.633,208.633,208.623,208.623,29799999.0
2005-12-02 11:33:00,208.612,208.621,208.61,208.61,26300000.0
2005-12-02 11:34:00,208.61,208.62,208.605,208.62,82700000.0
2005-12-02 11:35:00,208.608,208.623,208.608,208.623,69199998.0
2005-12-02 11:36:00,208.621,208.638,208.613,208.623,54500000.0
2005-12-02 11:37:00,208.624,208.624,208.619,208.621,40700000.0
2005-12-02 11:38:00,208.624,208.641,208.624,208.636,33700000.0
2005-12-02 11:39:00,208.632,208.659,208.632,208.659,43500000.0
2005-12-02 11:40:00,208.65,208.675,208.647,208.654,50700000.0
2005-12-02 11:41:00,208.648,208.672,208.642,208.653,47800001.0
2005-12-02 11:42:00,208.647,208.649,208.622,208.625,63100000.0
2005-12-02 11:43:00,208.616,208.617,208.589,208.589,63999999.0
2005-12-02 11:44:00,208.623,208.623,208.6,208.6,45600000.0
2005-12-02 11:45:00,208.584,208.607,208.584,208.595,72199999.0
2005-12-02 11:46:00,208.596,208.6,208.583,208.583,27600000.0
2005-12-02 11:47:00,208.582,208.593,208.578,208.584,57500000.0
2005-12-02 11:48:00,208.584,208.601,208.582,208.601,46600000.0
2005-12-02 11:49:00,208.593,208.609,208.593,208.605,69899999.0
2005-12-02 11:50:00,208.603,208.617,208.597,208.599,22900000.0
2005-12-02 11:51:00,208.619,208.633,208.619,208.622,33900000.0
2005-12-02 11:52:00,208.623,208.651,208.623,208.641,56800000.0
2005-12-02 11:53:00,208.646,208.646,208.625,208.631,43500000.0
2005-12-02 11:54:00,208.651,208.665,208.638,208.64,75899999.0
2005-12-02 11:55:00,208.664,208.684,208.664,208.681,48100001.0
2005-12-02 11:56:00,208.674,208.674,208.648,208.655,91400001.0
2005-12-02 11:57:00,208.659,208.687,208.659,208.683,59799999.0
2005-12-02 11:58:00,208.675,208.677,208.662,208.662,43000000.0
2005-12-02 11:59:00,208.679,208.679,208.662,208.672,48400000.0
2005-12-02 12:00:00,208.683,208.683,208.637,208.65,47300000.0
2005-12-02 12:01:00,208.635,208.635,208.604,208.609,16300000.0
2005-12-02 12:02:00,208.615,208.619,208.604,208.609,56700000.0
2005-12-02 12:03:00,208.611,208.613,208.584,208.605,24600000.0
2005-12-02 12:04:00,208.612,208.612,208.595,208.595,59299999.0
2005-12-02 12:05:00,208.6,208.617,208.591,208.591,37600000.0
2005-12-02 12:06:00,208.593,208.612,208.593,208.595,36200000.0
2005-12-02 12:07:00,208.602,208.606,208.585,208.585,84800001.0
2005-12-02 12:08:00,208.593,208.596,208.588,208.592,43500000.0
2005-12-02 12:09:00,208.585,208.605,208.585,208.599,60900000.0
2005-12-02 12:10:00,208.614,208.625,208.598,208.619,47800000.0
2005-12-02 12:11:00,208.62,208.631,208.613,208.613,20600000.0
2005-12-02 12:12:00,208.606,208.625,208.599,208.625,51000000.0
2005-12-02 12:13:00,208.632,208.644,208.624,208.632,36700000.0
2005-12-02 12:14:00,208.63,208.635,208.623,208.63,26500000.0
2005-12-02 12:15:00,208.636,208.661,208.636,208.645,64100000.0
2005-12-02 12:16:00,208.647,208.654,208.637,208.638,49800000.0
2005-12-02 12:17:00,208.638,208.645,208.618,208.636,102700000.0
2005-12-02 12:18:00,208.63,208.63,208.623,208.623,47600000.0
2005-12-02 12:19:00,208.625,208.629,208.618,208.621,40400000.0
2005-12-02 12:20:00,208.616,208.628,208.598,208.615,39200000.0
2005-12-02 12:21:00,208.619,208.619,208.59,208.6,70800000.0
2005-12-02 12:22:00,208.6,208.6,208.582,208.587,31600000.0
2005-12-02 12:23:00,208.6,208.616,208.598,208.605,90100001.0
2005-12-02 12:24:00,208.587,208.593,208.58,208.59,49200001.0
2005-12-02 12:25:00,208.587,208.598,208.575,208.598,58099999.0
2005-12-02 12:26:00,208.594,208.602,208.587,208.599,53700000.0
2005-12-02 12:27:00,208.597,208.604,208.597,208.604,14300000.0
2005-12-02 12:28:00,208.62,208.62,208.592,208.592,34900000.0
2005-12-02 12:29:00,208.594,208.607,208.587,208.602,58400000.0
2005-12-02 12:30:00,208.594,208.6,208.58,208.6,26700000.0
2005-12-02 12:31:00,208.603,208.605,208.589,208.598,64700002.0
2005-12-02 12:32:00,208.611,208.624,208.597,208.624,40900000.0
2005-12-02 12:33:00,208.63,208.647,208.629,208.647,18100000.0
2005-12-02 12:34:00,208.643,208.648,208.637,208.648,45100001.0
2005-12-02 12:35:00,208.656,208.664,208.648,208.653,41900000.0
2005-12-02 12:36:00,208.648,208.654,208.639,208.652,69500001.0
2005-12-02 12:37:00,208.658,208.671,208.645,208.658,75199999.0
2005-12-02 12:38:00,208.66,208.67,208.647,208.668,29000000.0
2005-12-02 12:39:00,208.665,208.686,208.665,208.684,76700001.0
2005-12-02 12:40:00,208.675,208.675,208.645,208.652,33300000.0
2005-12-02 12:41:00,208.66,208.668,208.65,208.655,66400000.0
2005-12-02 12:42:00,208.662,208.662,208.648,208.65,58900000.0
2005-12-02 12:43:00,208.652,208.661,208.64,208.657,27900000.0
2005-12-02 12:44:00,208.658,208.662,208.642,208.645,32000000.0
2005-12-02 12:45:00,208.642,208.649,208.632,208.64,23600000.0
2005-12-02 12:46:00,208.632,208.658,208.632,208.647,36400000.0
2005-12-02 12:47:00,208.654,208.69,208.649,208.69,75000000.0
2005-12-02 12:48:00,208.682,208.685,208.653,208.653,43900000.0
2005-12-02 12:49:00,208.643,208.675,208.635,208.65,34700000.0
2005-12-02 12:50:00,208.677,208.718,208.677,208.717,44500000.0
2005-12-02 12:51:00,208.737,208.779,208.737,208.77,63500000.0
2005-12-02 12:52:00,208.75,208.777,208.75,208.777,42399999.0
2005-12-02 12:53:00,208.774,208.79,208.753,208.753,26700000.0
2005-12-02 12:54:00,208.77,208.77,208.731,208.75,70700001.0
2005-12-02 12:55:00,208.739,208.759,208.729,208.754,92700002.0
2005-12-02 12:56:00,208.733,208.733,208.704,208.707,10400000.0
2005-12-02 12:57:00,208.717,208.737,208.717,208.737,13600000.0
2005-12-02 12:58:00,208.741,208.769,208.728,208.76,31900000.0
2005-12-02 12:59:00,208.771,208.792,208.765,208.772,46400000.0
2005-12-02 13:00:00,208.763,208.792,208.763,208.792,18200000.0
2005-12-02 13:01:00,208.792,208.802,208.777,208.785,21200000.0
2005-12-02 13:02:00,208.786,208.805,208.774,208.804,80100000.0
2005-12-02 13:03:00,208.806,208.806,208.767,208.767,47099999.0
2005-12-02 13:04:00,208.765,208.765,208.737,208.74,75600001.0
2005-12-02 13:05:00,208.754,208.754,208.721,208.734,89200000.0
2005-12-02 13:06:00,208.732,208.743,208.709,208.733,92800000.0
2005-12-02 13:07:00,208.724,208.788,208.724,208.788,40900000.0
2005-12-02 13:08:00,208.787,208.813,208.783,208.806,43100001.0
2005-12-02 13:09:00,208.798,208.798,208.774,208.777,67200000.0
2005-12-02 13:10:00,208.776,208.807,208.776,208.78,96800001.0
2005-12-02 13:11:00,208.775,208.775,208.76,208.769,26000000.0
2005-12-02 13:12:00,208.77,208.77,208.739,208.761,65999999.0
2005-12-02 13:13:00,208.747,208.781,208.742,208.775,44700000.0
2005-12-02 13:14:00,208.78,208.784,208.755,208.768,57100000.0
2005-12-02 13:15:00,208.767,208.801,208.767,208.779,63300000.0
2005-12-02 13:16:00,208.783,208.8,208.761,208.8,54600000.0
2005-12-02 13:17:00,208.797,208.816,208.795,208.798,49200000.0
2005-12-02 13:18:00,208.821,208.832,208.8,208.811,55200000.0
2005-12-02 13:19:00,208.786,208.786,208.753,208.761,41800000.0
2005-12-02 13:20:00,208.784,208.784,208.766,208.766,57800000.0
2005-12-02 13:21:00,208.772,208.794,208.772,208.784,57199999.0
2005-12-02 13:22:00,208.788,208.808,208.788,208.808,44600000.0
2005-12-02 13:23:00,208.821,208.821,208.791,208.792,76800000.0
2005-12-02 13:24:00,208.782,208.782,208.751,208.766,27000000.0
2005-12-02 13:25:00,208.759,208.782,208.753,208.76,79100000.0
2005-12-02 13:26:00,208.775,208.79,208.774,208.78,40300000.0
2005-12-02 13:27:00,208.777,208.794,208.777,208.78,14400000.0
2005-12-02 13:28:00,208.758,208.777,208.758,208.776,28400000.0
2005-12-02 13:29:00,208.768,208.775,208.76,208.773,21400000.0
2005-12-02 13:30:00,208.768,208.783,208.76,208.772,69400000.0
2005-12-02 13:31:00,208.773,208.775,208.758,208.775,63200001.0
2005-12-02 13:32:00,208.782,208.798,208.778,208.788,62400000.0
2005-12-02 13:33:00,208.791,208.796,208.788,208.788,29000000.0
2005-12-02 13:34:00,208.772,208.806,208.772,208.806,28800000.0
2005-12-02 13:35:00,208.835,208.894,208.835,208.851,52600001.0
2005-12-02 13:36:00,208.804,208.819,208.781,208.795,91800001.0
2005-12-02 13:37:00,208.802,208.83,208.802,208.816,36500000.0
2005-12-02 13:38:00,208.791,208.796,208.771,208.775,70900001.0
2005-12-02 13:39:00,208.789,208.793,208.775,208.793,58300000.0
2005-12-02 13:40:00,208.788,208.811,208.786,208.79,48500000.0
2005-12-02 13:41:00,208.787,208.787,208.767,208.774,21600000.0
2005-12-02 13:42:00,208.774,208.776,208.767,208.776,26600000.0
2005-12-02 13:43:00,208.779,208.779,208.753,208.753,53000000.0
2005-12-02 13:44:00,208.758,208.787,208.757,208.757,68700000.0
2005-12-02 13:45:00,208.734,208.765,208.733,208.745,46300000.0
2005-12-02 13:46:00,208.73,208.764,208.73,208.749,78100001.0
2005-12-02 13:47:00,208.751,208.785,208.733,208.785,29800000.0
2005-12-02 13:48:00,208.789,208.789,208.752,208.752,50900000.0
2005-12-02 13:49:00,208.755,208.775,208.755,208.767,45699999.0
2005-12-02 13:50:00,208.77,208.77,208.746,208.747,29500000.0
2005-12-02 13:51:00,208.743,208.749,208.728,208.74,68100000.0
2005-12-02 13:52:00,208.72,208.734,208.71,208.71,69800000.0
2005-12-02 13:53:00,208.68,208.726,208.675,208.726,32600000.0
2005-12-02 13:54:00,208.705,208.705,208.684,208.691,33900000.0
2005-12-02 13:55:00,208.684,208.697,208.675,208.675,24300000.0
2005-12-02 13:56:00,208.658,208.678,208.658,208.664,34200000.0
2005-12-02 13:57:00,208.665,208.67,208.653,208.665,69000001.0
2005-12-02 13:58:00,208.647,208.647,208.619,208.629,30400000.0
2005-12-02 13:59:00,208.633,208.648,208.597,208.597,97100000.0
2005-12-02 14:00:00,208.58,208.618,208.58,208.61,63499999.0
2005-12-02 14:01:00,208.611,208.611,208.601,208.607,25500000.0
2005-12-02 14:02:00,208.617,208.637,208.607,208.618,44400000.0
2005-12-02 14:03:00,208.612,208.655,208.612,208.655,25100000.0
2005-12-02 14:04:00,208.64,208.646,208.63,208.645,105700001.0
2005-12-02 14:05:00,208.636,208.7,208.636,208.688,37900000.0
2005-12-02 14:06:00,208.668,208.675,208.655,208.655,61099999.0
2005-12-02 14:07:00,208.65,208.65,208.617,208.617,9700000.0
2005-12-02 14:08:00,208.62,208.65,208.62,208.65,58400000.0
2005-12-02 14:09:00,208.638,208.639,208.617,208.617,21200000.0
2005-12-02 14:10:00,208.613,208.613,208.597,208.597,61300000.0
2005-12-02 14:11:00,208.584,208.584,208.545,208.553,96100001.0
2005-12-02 14:12:00,208.554,208.575,208.554,208.569,48699999.0
2005-12-02 14:13:00,208.551,208.57,208.538,208.551,44800000.0
2005-12-02 14:14:00,208.56,208.585,208.56,208.585,51600000.0
2005-12-02 14:15:00,208.609,208.609,208.585,208.592,77400000.0
2005-12-02 14:16:00,208.608,208.614,208.59,208.614,36400000.0
2005-12-02 14:17:00,208.622,208.642,208.604,208.607,43300000.0
2005-12-02 14:18:00,208.602,208.627,208.599,208.618,61700002.0
2005-12-02 14:19:00,208.612,208.612,208.586,208.596,38399999.0
2005-12-02 14:20:00,208.592,208.599,208.585,208.595,70700000.0
2005-12-02 14:21:00,208.599,208.62,208.599,208.62,53100001.0
2005-12-02 14:22:00,208.615,208.622,208.61,208.61,83099999.0
2005-12-02 14:23:00,208.612,208.614,208.6,208.608,53700000.0
2005-12-02 14:24:00,208.597,208.607,208.578,208.588,27400000.0
2005-12-02 14:25:00,208.589,208.589,208.584,208.584,20200000.0
2005-12-02 14:26:00,208.587,208.62,208.587,208.598,27600000.0
2005-12-02 14:27:00,208.602,208.625,208.602,208.625,34400000.0
2005-12-02 14:28:00,208.595,208.595,208.56,208.561,25000000.0
2005-12-02 14:29:00,208.544,208.544,208.505,208.512,29100000.0
2005-12-02 14:30:00,208.49,208.521,208.49,208.521,68000000.0
2005-12-02 14:31:00,208.523,208.542,208.514,208.537,43000000.0
2005-12-02 14:32:00,208.516,208.517,208.485,208.485,43600000.0
2005-12-02 14:33:00,208.488,208.488,208.414,208.414,93899999.0
2005-12-02 14:34:00,208.439,208.462,208.406,208.462,37400000.0
2005-12-02 14:35:00,208.503,208.572,208.503,208.547,29600000.0
2005-12-02 14:36:00,208.54,208.54,208.502,208.502,19100000.0
2005-12-02 14:37:00,208.502,208.513,208.5,208.5,53300000.0
2005-12-02 14:38:00,208.515,208.556,208.515,208.549,35000000.0
2005-12-02 14:39:00,208.528,208.542,208.515,208.524,88100001.0
2005-12-02 14:40:00,208.549,208.593,208.549,208.579,25100000.0
2005-12-02 14:41:00,208.592,208.592,208.562,208.562,31700000.0
2005-12-02 14:42:00,208.564,208.575,208.559,208.568,34700000.0
2005-12-02 14:43:00,208.577,208.602,208.576,208.576,51300000.0
2005-12-02 14:44:00,208.584,208.596,208.578,208.595,79700000.0
2005-12-02 14:45:00,208.582,208.585,208.553,208.553,53000001.0
2005-12-02 14:46:00,208.54,208.54,208.531,208.535,37500000.0
2005-12-02 14:47:00,208.548,208.592,208.548,208.579,68500002.0
2005-12-02 14:48:00,208.556,208.556,208.531,208.536,25800000.0
2005-12-02 14:49:00,208.524,208.53,208.515,208.53,22100000.0
2005-12-02 14:50:00,208.525,208.567,208.518,208.567,67400000.0
2005-12-02 14:51:00,208.578,208.611,208.578,208.611,92300000.0
2005-12-02 14:52:00,208.611,208.621,208.586,208.593,56500000.0
2005-12-02 14:53:00,208.59,208.605,208.59,208.595,43500000.0
2005-12-02 14:54:00,208.58,208.58,208.553,208.565,65100000.0
2005-12-02 14:55:00,208.572,208.599,208.564,208.578,63300000.0
2005-12-02 14:56:00,208.584,208.605,208.573,208.578,65400000.0
2005-12-02 14:57:00,208.577,208.597,208.577,208.584,31200000.0
2005-12-02 14:58:00,208.593,208.611,208.593,208.603,85300001.0
2005-12-02 14:59:00,208.591,208.61,208.562,208.562,28500000.0
2005-12-02 15:00:00,208.564,208.577,208.547,208.547,29500000.0
2005-12-02 15:01:00,208.554,208.618,208.554,208.618,56800000.0
2005-12-02 15:02:00,208.632,208.649,208.632,208.637,42800000.0
2005-12-02 15:03:00,208.626,208.635,208.623,208.625,41400000.0
2005-12-02 15:04:00,208.634,208.647,208.619,208.631,49200001.0
2005-12-02 15:05:00,208.622,208.639,208.617,208.627,33500000.0
2005-12-02 15:06:00,208.632,208.637,208.571,208.571,36500000.0
2005-12-02 15:07:00,208.57,208.57,208.547,208.56,31600000.0
2005-12-02 15:08:00,208.566,208.608,208.558,208.603,30200000.0
2005-12-02 15:09:00,208.607,208.63,208.607,208.63,26100000.0
2005-12-02 15:10:00,208.65,208.711,208.646,208.711,29600000.0
2005-12-02 15:11:00,208.703,208.716,208.694,208.712,62100001.0
2005-12-02 15:12:00,208.692,208.697,208.652,208.654,46100000.0
2005-12-02 15:13:00,208.644,208.658,208.62,208.621,57400000.0
2005-12-02 15:14:00,208.619,208.641,208.615,208.641,56800000.0
2005-12-02 15:15:00,208.635,208.655,208.626,208.655,22400000.0
2005-12-02 15:16:00,208.657,208.657,208.622,208.628,29100000.0
2005-12-02 15:17:00,208.636,208.642,208.603,208.629,50200000.0
2005-12-02 15:18:00,208.661,208.708,208.661,208.7,31900000.0
2005-12-02 15:19:00,208.712,208.755,208.709,208.755,57600000.0
2005-12-02 15:20:00,208.75,208.765,208.75,208.765,66800000.0
2005-12-02 15:21:00,208.757,208.81,208.757,208.793,26000000.0
2005-12-02 15:22:00,208.786,208.843,208.781,208.843,36699999.0
2005-12-02 15:23:00,208.866,208.894,208.85,208.85,39300000.0
2005-12-02 15:24:00,208.855,208.855,208.816,208.84,41100000.0
2005-12-02 15:25:00,208.832,208.832,208.796,208.82,22300000.0
2005-12-02 15:26:00,208.823,208.831,208.709,208.781,38300000.0
2005-12-02 15:27:00,208.789,208.789,208.717,208.717,49600000.0
2005-12-02 15:28:00,208.701,208.755,208.695,208.752,33100000.0
2005-12-02 15:29:00,208.698,208.775,208.634,208.634,76600000.0
2005-12-02 15:30:00,208.68,208.792,208.622,208.792,62400000.0
2005-12-02 15:31:00,208.838,208.9,208.838,208.864,94200000.0
2005-12-02 15:32:00,208.858,208.924,208.85,208.904,33400000.0
2005-12-02 15:33:00,208.88,208.89,208.854,208.879,114400002.0
2005-12-02 15:34:00,208.874,208.876,208.816,208.834,45500000.0
2005-12-02 15:35:00,208.829,208.829,208.777,208.784,59700000.0
2005-12-02 15:36:00,208.816,208.91,208.797,208.91,42800000.0
2005-12-02 15:37:00,208.912,208.916,208.89,208.895,30700000.0
2005-12-02 15:38:00,208.895,208.895,208.834,208.84,30600000.0
2005-12-02 15:39:00,208.84,208.875,208.84,208.85,60700000.0
2005-12-02 15:40:00,208.863,208.91,208.863,208.9,53299999.0
2005-12-02 15:41:00,208.903,208.916,208.875,208.887,50500000.0
2005-12-02 15:42:00,208.89,208.908,208.887,208.887,29600000.0
2005-12-02 15:43:00,208.919,208.928,208.885,208.885,44900000.0
2005-12-02 15:44:00,208.89,208.914,208.882,208.901,63900000.0
2005-12-02 15:45:00,208.898,208.915,208.893,208.895,32500000.0
2005-12-02 15:46:00,208.908,209.001,208.905,209.001,73500000.0
2005-12-02 15:47:00,209.001,209.055,208.991,209.055,82799998.0
2005-12-02 15:48:00,209.084,209.098,209.07,209.085,32100000.0
2005-12-02 15:49:00,209.112,209.171,209.1,209.171,43300000.0
2005-12-02 15:50:00,209.202,209.352,209.202,209.352,35800000.0
2005-12-02 15:51:00,209.392,209.478,209.392,209.478,72500000.0
2005-12-02 15:52:00,209.482,209.497,209.453,209.453,44400000.0
2005-12-02 15:53:00,209.437,209.437,209.382,209.383,19500000.0
2005-12-02 15:54:00,209.383,209.384,209.246,209.246,67900000.0
2005-12-02 15:55:00,209.231,209.352,209.231,209.352,44599999.0
2005-12-02 15:56:00,209.391,209.487,209.391,209.487,12200000.0
2005-12-02 15:57:00,209.513,209.591,209.513,209.57,39200000.0
2005-12-02 15:58:00,209.563,209.563,209.453,209.453,30200000.0
2005-12-02 15:59:00,209.437,209.513,209.437,209.513,43900000.0
2005-12-02 16:00:00,209.522,209.526,209.465,209.468,46400000.0
2005-12-02 16:01:00,209.482,209.485,209.4,209.408,49400000.0
2005-12-02 16:02:00,209.361,209.361,209.305,209.325,25500000.0
2005-12-02 16:03:00,209.35,209.396,209.35,209.383,25000000.0
2005-12-02 16:04:00,209.368,209.391,209.348,209.377,29200000.0
2005-12-02 16:05:00,209.403,209.438,209.36,209.397,61400000.0
2005-12-02 16:06:00,209.375,209.414,209.352,209.392,34400000.0
2005-12-02 16:07:00,209.346,209.388,209.307,209.307,41600000.0
2005-12-02 16:08:00,209.274,209.295,209.264,209.28,34500000.0
2005-12-02 16:09:00,209.265,209.267,209.202,209.228,48300000.0
2005-12-02 16:10:00,209.174,209.205,209.16,209.2,58000000.0
2005-12-02 16:11:00,209.181,209.233,209.146,209.233,32800000.0
2005-12-02 16:12:00,209.252,209.252,209.146,209.174,86600001.0
2005-12-02 16:13:00,209.193,209.193,209.139,209.192,55800000.0
2005-12-02 16:14:00,209.195,209.243,209.195,209.208,53100000.0
2005-12-02 16:15:00,209.216,209.219,209.183,209.183,23100000.0
2005-12-02 16:16:00,209.196,209.22,209.163,209.214,37100000.0
2005-12-02 16:17:00,209.22,209.23,209.169,209.169,55000000.0
2005-12-02 16:18:00,209.149,209.18,209.149,209.158,60100000.0
2005-12-02 16:19:00,209.17,209.17,209.149,209.159,43800001.0
2005-12-02 16:20:00,209.176,209.184,209.166,209.167,58900000.0
2005-12-02 16:21:00,209.184,209.216,209.174,209.174,56300000.0
2005-12-02 16:22:00,209.177,209.182,209.124,209.124,46400000.0
2005-12-02 16:23:00,209.112,209.124,209.062,209.062,41300000.0
2005-12-02 16:24:00,209.05,209.05,208.889,208.889,23900000.0
2005-12-02 16:25:00,208.848,208.903,208.824,208.903,90500000.0
2005-12-02 16:26:00,208.933,208.976,208.933,208.975,73100000.0
2005-12-02 16:27:00,208.97,209.037,208.966,209.037,35800000.0
2005-12-02 16:28:00,209.035,209.076,209.034,209.05,40200000.0
2005-12-02 16:29:00,209.08,209.128,209.076,209.128,59800000.0
2005-12-02 16:30:00,209.134,209.193,209.134,209.182,55900000.0
2005-12-02 16:31:00,209.179,209.2,209.17,209.2,76599999.0
2005-12-02 16:32:00,209.198,209.225,209.189,209.222,68300000.0
2005-12-02 16:33:00,209.225,209.233,209.202,209.215,37600000.0
2005-12-02 16:34:00,209.217,209.266,209.217,209.266,55000000.0
2005-12-02 16:35:00,209.244,209.282,209.242,209.259,58100000.0
2005-12-02 16:36:00,209.281,209.3,209.253,209.253,52300000.0
2005-12-02 16:37:00,209.248,209.262,209.226,209.242,57099999.0
2005-12-02 16:38:00,209.196,209.196,209.129,209.147,23200000.0
2005-12-02 16:39:00,209.168,209.184,209.156,209.156,63300000.0
2005-12-02 16:40:00,209.147,209.167,209.147,209.167,46800000.0
2005-12-02 16:41:00,209.179,209.179,209.148,209.155,65200000.0
2005-12-02 16:42:00,209.154,209.154,209.122,209.132,30200000.0
2005-12-02 16:43:00,209.119,209.122,209.108,209.108,40400000.0
2005-12-02 16:44:00,209.112,209.112,209.069,209.102,22300000.0
2005-12-02 16:45:00,209.099,209.112,209.098,209.112,95600001.0
2005-12-02 16:46:00,209.116,209.13,209.115,209.13,42700000.0
2005-12-02 16:47:00,209.159,209.169,209.145,209.167,58600000.0
2005-12-02 16:48:00,209.164,209.169,209.12,209.12,63000000.0
2005-12-02 16:49:00,209.123,209.126,209.107,209.126,45300000.0
2005-12-02 16:50:00,209.12,209.12,209.095,209.097,57799998.0
2005-12-02 16:51:00,209.09,209.105,209.076,209.079,69400000.0
2005-12-02 16:52:00,209.074,209.087,209.057,209.064,54199999.0
2005-12-02 16:53:00,209.037,209.045,208.938,208.94,67999999.0
2005-12-02 16:54:00,208.934,208.954,208.908,208.908,34800000.0
2005-12-02 16:55:00,208.91,208.978,208.91,208.978,63200001.0
2005-12-02 16:56:00,208.994,209.053,208.994,208.998,57600000.0
2005-12-02 16:57:00,209.015,209.037,208.965,209.018,46500000.0
2005-12-02 16:58:00,209.047,209.047,209.011,209.017,29400000.0
2005-12-02 16:59:00,209.043,209.108,209.03,209.108,94999999.0
2005-12-02 17:00:00,209.113,209.289,209.113,209.289,136999999.0
2005-12-02 17:01:00,209.316,209.335,209.297,209.297,84500000.0
2005-12-02 17:02:00,209.322,209.367,209.322,209.345,64300000.0
2005-12-02 17:03:00,209.332,209.348,209.321,209.323,58700001.0
2005-12-02 17:04:00,209.355,209.368,209.324,209.35,78400001.0
2005-12-02 17:05:00,209.364,209.384,209.35,209.35,27600000.0
2005-12-02 17:06:00,209.365,209.405,209.352,209.405,33700000.0
2005-12-02 17:07:00,209.383,209.405,209.357,209.405,18300000.0
2005-12-02 17:08:00,209.41,209.412,209.378,209.398,38600000.0
2005-12-02 17:09:00,209.396,209.418,209.353,209.353,52000000.0
2005-12-02 17:10:00,209.359,209.374,209.337,209.359,70699999.0
2005-12-02 17:11:00,209.39,209.46,209.39,209.457,38200000.0
2005-12-02 17:12:00,209.47,209.476,209.432,209.432,30700000.0
2005-12-02 17:13:00,209.449,209.473,209.428,209.461,41300000.0
2005-12-02 17:14:00,209.484,209.484,209.423,209.423,45000001.0
2005-12-02 17:15:00,209.412,209.424,209.378,209.389,37000000.0
2005-12-02 17:16:00,209.366,209.388,209.361,209.375,35800000.0
2005-12-02 17:17:00,209.367,209.379,209.359,209.364,56800000.0
2005-12-02 17:18:00,209.372,209.381,209.349,209.353,99600001.0
2005-12-02 17:19:00,209.38,209.38,209.282,209.29,47800000.0
2005-12-02 17:20:00,209.294,209.314,209.28,209.287,80500000.0
2005-12-02 17:21:00,209.31,209.332,209.293,209.299,51200000.0
2005-12-02 17:22:00,209.283,209.298,209.264,209.292,50900000.0
2005-12-02 17:23:00,209.261,209.261,209.205,209.223,40300000.0
2005-12-02 17:24:00,209.25,209.275,209.248,209.275,67000001.0
2005-12-02 17:25:00,209.284,209.299,209.265,209.283,24800000.0
2005-12-02 17:26:00,209.306,209.318,209.265,209.271,39200000.0
2005-12-02 17:27:00,209.277,209.296,209.249,209.252,42200000.0
2005-12-02 17:28:00,209.263,209.272,209.241,209.252,44500000.0
2005-12-02 17:29:00,209.281,209.326,209.281,209.32,51200000.0
2005-12-02 17:30:00,209.314,209.337,209.287,209.289,39100000.0
2005-12-02 17:31:00,209.292,209.309,209.258,209.258,45800000.0
2005-12-02 17:32:00,209.239,209.287,208.867,208.867,41000000.0
2005-12-02 17:33:00,208.758,208.911,208.741,208.911,124700003.0
2005-12-02 17:34:00,208.87,208.995,208.858,208.995,40500000.0
2005-12-02 17:35:00,208.997,209.019,208.808,208.836,51700001.0
2005-12-02 17:36:00,208.829,208.829,208.628,208.645,63400000.0
2005-12-02 17:37:00,208.623,208.672,208.618,208.667,72000000.0
2005-12-02 17:38:00,208.645,208.77,208.645,208.754,35500000.0
2005-12-02 17:39:00,208.762,208.778,208.675,208.682,61000001.0
2005-12-02 17:40:00,208.665,208.666,208.584,208.585,45500000.0
2005-12-02 17:41:00,208.609,208.609,208.412,208.416,39500001.0
2005-12-02 17:42:00,208.438,208.473,208.405,208.42,47800000.0
2005-12-02 17:43:00,208.436,208.462,208.294,208.294,50399999.0
2005-12-02 17:44:00,208.258,208.258,208.0,208.0,67500000.0
2005-12-02 17:45:00,207.978,208.061,207.95,208.049,51099999.0
2005-12-02 17:46:00,208.04,208.093,208.026,208.052,75200000.0
2005-12-02 17:47:00,208.102,208.11,208.035,208.065,51400001.0
2005-12-02 17:48:00,208.087,208.093,208.04,208.075,44900000.0
2005-12-02 17:49:00,208.115,208.162,208.073,208.159,63499999.0
2005-12-02 17:50:00,208.164,208.256,208.137,208.256,62399999.0
2005-12-02 17:51:00,208.361,208.657,208.361,208.638,35900000.0
2005-12-02 17:52:00,208.618,208.991,208.618,208.89,29700000.0
2005-12-02 17:53:00,208.89,208.893,208.626,208.626,47700000.0
2005-12-02 17:54:00,208.607,208.656,208.607,208.639,49899999.0
2005-12-02 17:55:00,208.67,208.713,208.632,208.713,39300000.0
2005-12-02 17:56:00,208.734,208.734,208.655,208.655,23400000.0
2005-12-02 17:57:00,208.593,208.625,208.555,208.572,38100000.0
2005-12-02 17:58:00,208.505,208.54,208.493,208.51,45100001.0
2005-12-02 17:59:00,208.529,208.813,208.527,208.813,72100000.0
2005-12-02 18:00:00,208.857,208.857,208.711,208.717,62700000.0
2005-12-02 18:01:00,208.728,208.749,208.585,208.602,505300000.0
2005-12-02 18:02:00,208.61,208.698,208.591,208.661,777300000.0
2005-12-02 18:03:00,208.668,208.712,208.631,208.661,658300000.0
2005-12-02 18:04:00,208.67,208.67,208.611,208.637,536799999.0
2005-12-02 18:05:00,208.652,208.686,208.613,208.661,670699999.0
2005-12-02 18:06:00,208.658,208.755,208.657,208.712,642500001.0
2005-12-02 18:07:00,208.73,208.73,208.472,208.532,726899999.0
2005-12-02 18:08:00,208.528,208.558,208.491,208.557,592900002.0
2005-12-02 18:09:00,208.551,208.551,208.437,208.444,537999998.0
2005-12-02 18:10:00,208.451,208.502,208.425,208.457,603400000.0
2005-12-02 18:11:00,208.416,208.451,208.282,208.29,325899998.0
2005-12-02 18:12:00,208.276,208.335,208.189,208.288,232699999.0
2005-12-02 18:13:00,208.31,208.387,208.28,208.358,474800000.0
2005-12-02 18:14:00,208.395,208.524,208.395,208.451,568099999.0
2005-12-02 18:15:00,208.457,208.459,208.403,208.436,754200004.0
2005-12-02 18:16:00,208.435,208.435,208.382,208.419,649799999.0
2005-12-02 18:17:00,208.43,208.45,208.392,208.427,200600000.0
2005-12-02 18:18:00,208.425,208.437,208.347,208.378,424700001.0
2005-12-02 18:19:00,208.358,208.374,208.256,208.307,515100000.0
2005-12-02 18:20:00,208.277,208.356,208.277,208.331,569600004.0
2005-12-02 18:21:00,208.34,208.388,208.319,208.356,522700002.0
2005-12-02 18:22:00,208.35,208.384,208.345,208.345,469399999.0
2005-12-02 18:23:00,208.343,208.364,208.329,208.336,795399999.0
2005-12-02 18:24:00,208.347,208.682,208.347,208.601,506700000.0
2005-12-02 18:25:00,208.596,208.598,208.496,208.567,514099997.0
2005-12-02 18:26:00,208.591,208.672,208.562,208.653,388700000.0
2005-12-02 18:27:00,208.677,208.77,208.656,208.676,384099999.0
2005-12-02 18:28:00,208.675,208.697,208.647,208.664,317000000.0
2005-12-02 18:29:00,208.662,208.677,208.626,208.646,456000000.0
2005-12-02 18:30:00,208.652,208.703,208.652,208.683,330199999.0
2005-12-02 18:31:00,208.671,208.671,208.542,208.578,335800001.0
2005-12-02 18:32:00,208.575,208.662,208.559,208.604,441800001.0
2005-12-02 18:33:00,208.616,208.759,208.616,208.734,461300002.0
2005-12-02 18:34:00,208.74,208.832,208.701,208.832,499200002.0
2005-12-02 18:35:00,208.832,208.832,208.742,208.809,599500002.0
2005-12-02 18:36:00,208.813,208.84,208.74,208.777,338499999.0
2005-12-02 18:37:00,208.779,208.788,208.754,208.777,141499999.0
2005-12-02 18:38:00,208.801,208.911,208.801,208.881,168900000.0
2005-12-02 18:39:00,208.872,208.872,208.825,208.867,183800000.0
2005-12-02 18:40:00,208.868,208.947,208.868,208.906,222500000.0
2005-12-02 18:41:00,208.906,208.938,208.894,208.905,306700000.0
2005-12-02 18:42:00,208.915,209.015,208.915,208.971,212900001.0
2005-12-02 18:43:00,208.956,208.974,208.936,208.95,145900000.0
2005-12-02 18:44:00,208.954,208.984,208.947,208.966,334099997.0
2005-12-02 18:45:00,208.971,209.007,208.912,208.912,226199999.0
2005-12-02 18:46:00,208.891,208.916,208.874,208.888,182000000.0
2005-12-02 18:47:00,208.878,208.975,208.852,208.856,138800001.0
2005-12-02 18:48:00,208.867,208.969,208.867,208.961,112900000.0
2005-12-02 18:49:00,208.97,209.021,208.953,208.99,178400001.0
2005-12-02 18:50:00,208.998,209.033,208.966,209.0,210300000.0
2005-12-02 18:51:00,209.007,209.063,209.007,209.012,224800000.0
2005-12-02 18:52:00,209.017,209.03,208.995,208.995,261100001.0
2005-12-02 18:53:00,209.005,209.051,209.005,209.03,208600000.0
2005-12-02 18:54:00,209.043,209.059,209.017,209.017,286199999.0
2005-12-02 18:55:00,209.003,209.012,208.944,208.944,248000001.0
2005-12-02 18:56:00,208.93,208.93,208.894,208.906,35300000.0
2005-12-02 18:57:00,208.919,208.942,208.916,208.916,168800001.0
2005-12-02 18:58:00,208.902,208.902,208.862,208.862,281900002.0
2005-12-02 18:59:00,208.85,208.927,208.85,208.927,265899999.0
2005-12-02 19:00:00,208.928,208.957,208.895,208.957,101500001.0
2005-12-02 19:01:00,208.959,208.967,208.94,208.957,95700000.0
2005-12-02 19:02:00,208.962,208.962,208.922,208.927,204199999.0
2005-12-02 19:03:00,208.918,208.933,208.891,208.908,351200003.0
2005-12-02 19:04:00,208.904,208.912,208.86,208.892,177999999.0
2005-12-02 19:05:00,208.892,208.892,208.847,208.891,141000000.0
2005-12-02 19:06:00,208.891,208.898,208.859,208.865,391400001.0
2005-12-02 19:07:00,208.864,208.881,208.837,208.864,278799999.0
2005-12-02 19:08:00,208.854,208.854,208.788,208.792,345400000.0
2005-12-02 19:09:00,208.796,208.843,208.793,208.843,179599998.0
2005-12-02 19:10:00,208.859,208.92,208.836,208.869,133900000.0
2005-12-02 19:11:00,208.898,208.926,208.85,208.916,103400003.0
2005-12-02 19:12:00,208.936,209.0,208.911,209.0,95599998.0
2005-12-02 19:13:00,209.003,209.033,208.954,208.955,189000002.0
2005-12-02 19:14:00,208.955,209.035,208.955,209.023,193199999.0
2005-12-02 19:15:00,209.056,209.117,209.041,209.111,282000002.0
2005-12-02 19:16:00,209.126,209.126,209.108,209.118,39900000.0
2005-12-02 19:17:00,209.152,209.193,209.144,209.187,123600000.0
2005-12-02 19:18:00,209.182,209.182,209.118,209.127,218499999.0
2005-12-02 19:19:00,209.112,209.112,209.049,209.07,211000001.0
2005-12-02 19:20:00,209.081,209.102,209.079,209.096,121000000.0
2005-12-02 19:21:00,209.106,209.165,209.102,209.165,116099999.0
2005-12-02 19:22:00,209.156,209.156,209.07,209.07,86500000.0
2005-12-02 19:23:00,209.082,209.126,209.06,209.107,476199999.0
2005-12-02 19:24:00,209.12,209.179,209.12,209.145,135200000.0
2005-12-02 19:25:00,209.132,209.132,209.08,209.081,192100000.0
2005-12-02 19:26:00,209.067,209.068,209.017,209.017,498400000.0
2005-12-02 19:27:00,209.004,209.034,209.004,209.028,242800000.0
2005-12-02 19:28:00,209.045,209.091,209.045,209.087,237899999.0
2005-12-02 19:29:00,209.087,209.087,209.064,209.068,63500001.0
2005-12-02 19:30:00,209.06,209.079,209.055,209.055,217400000.0
2005-12-02 19:31:00,209.041,209.044,209.023,209.042,97300000.0
2005-12-02 19:32:00,209.045,209.067,209.033,209.033,380999999.0
2005-12-02 19:33:00,209.036,209.038,209.027,209.029,160299999.0
2005-12-02 19:34:00,209.025,209.026,209.004,209.004,210399999.0
2005-12-02 19:35:00,208.996,209.023,208.994,209.003,254099999.0
2005-12-02 19:36:00,209.014,209.026,209.005,209.01,264600002.0
2005-12-02 19:37:00,209.018,209.019,209.009,209.013,75100000.0
2005-12-02 19:38:00,209.011,209.016,208.98,209.009,217900000.0
2005-12-02 19:39:00,209.015,209.036,209.012,209.018,210700000.0
2005-12-02 19:40:00,209.019,209.039,209.013,209.026,281600001.0
2005-12-02 19:41:00,209.043,209.043,209.015,209.03,337700000.0
2005-12-02 19:42:00,209.033,209.048,209.015,209.03,167100000.0
2005-12-02 19:43:00,209.038,209.048,209.038,209.042,63900000.0
2005-12-02 19:44:00,209.04,209.058,209.035,209.035,201500001.0
2005-12-02 19:45:00,209.042,209.06,209.038,209.038,122500001.0
2005-12-02 19:46:00,209.049,209.057,209.037,209.039,138800001.0
2005-12-02 19:47:00,209.039,209.052,209.037,209.052,103200001.0
2005-12-02 19:48:00,209.041,209.066,209.032,209.056,183200001.0
2005-12-02 19:49:00,209.038,209.065,209.038,209.045,123100000.0
2005-12-02 19:50:00,209.04,209.065,209.04,209.053,146900001.0
2005-12-02 19:51:00,209.057,209.085,209.044,209.044,127800001.0
2005-12-02 19:52:00,209.059,209.072,209.056,209.061,137900000.0
2005-12-02 19:53:00,209.079,209.079,209.054,209.054,134700000.0
2005-12-02 19:54:00,209.047,209.074,209.042,209.074,171100000.0
2005-12-02 19:55:00,209.063,209.077,209.06,209.067,59000001.0
2005-12-02 19:56:00,209.081,209.135,209.081,209.135,92600000.0
2005-12-02 19:57:00,209.134,209.158,209.107,209.109,147199999.0
2005-12-02 19:58:00,209.1,209.116,209.095,209.1,311400002.0
2005-12-02 19:59:00,209.108,209.117,209.078,209.078,230800004.0
2005-12-02 20:00:00,209.077,209.082,209.05,209.082,122400001.0
2005-12-02 20:01:00,209.083,209.085,209.045,209.074,123099999.0
2005-12-02 20:02:00,209.084,209.138,209.074,209.122,167600001.0
2005-12-02 20:03:00,209.123,209.134,209.109,209.11,134500000.0
2005-12-02 20:04:00,209.113,209.135,209.113,209.122,138799999.0
2005-12-02 20:05:00,209.119,209.127,209.095,209.115,188400000.0
2005-12-02 20:06:00,209.093,209.093,209.043,209.043,230900001.0
2005-12-02 20:07:00,209.049,209.062,209.047,209.053,167600002.0
2005-12-02 20:08:00,209.056,209.071,209.035,209.035,261899999.0
2005-12-02 20:09:00,209.039,209.059,209.039,209.049,95800000.0
2005-12-02 20:10:00,209.048,209.069,209.048,209.063,111600001.0
2005-12-02 20:11:00,209.07,209.074,209.037,209.055,321700002.0
2005-12-02 20:12:00,209.056,209.089,209.036,209.036,528500000.0
2005-12-02 20:13:00,209.041,209.061,209.035,209.047,224300000.0
2005-12-02 20:14:00,209.036,209.036,208.97,208.975,221900001.0
2005-12-02 20:15:00,208.985,209.026,208.98,208.995,279000001.0
2005-12-02 20:16:00,208.984,209.029,208.94,208.967,222400002.0
2005-12-02 20:17:00,208.972,208.973,208.915,208.918,84900000.0
2005-12-02 20:18:00,208.923,208.965,208.923,208.951,121899999.0
2005-12-02 20:19:00,208.958,208.958,208.915,208.935,145400000.0
2005-12-02 20:20:00,208.932,208.963,208.924,208.944,314200000.0
2005-12-02 20:21:00,208.932,208.946,208.921,208.922,157800001.0
2005-12-02 20:22:00,208.918,208.919,208.882,208.919,250300000.0
2005-12-02 20:23:00,208.92,208.922,208.904,208.909,200599999.0
2005-12-02 20:24:00,208.909,208.914,208.888,208.891,182400001.0
2005-12-02 20:25:00,208.901,208.923,208.901,208.906,210500001.0
2005-12-02 20:26:00,208.92,208.991,208.92,208.991,338299999.0
2005-12-02 20:27:00,208.99,209.004,208.984,208.996,305699999.0
2005-12-02 20:28:00,208.997,209.015,208.981,209.0,455000000.0
2005-12-02 20:29:00,209.018,209.039,208.992,209.02,464200000.0
2005-12-02 20:30:00,209.027,209.041,209.006,209.017,553899997.0
2005-12-02 20:31:00,209.014,209.021,208.993,209.016,431900001.0
2005-12-02 20:32:00,209.013,209.025,208.982,209.019,453300000.0
2005-12-02 20:33:00,209.015,209.018,208.985,209.01,211200004.0
2005-12-02 20:34:00,209.004,209.011,208.956,209.011,167900001.0
2005-12-02 20:35:00,209.017,209.059,209.016,209.05,116999998.0
2005-12-02 20:36:00,209.049,209.053,209.021,209.027,118600000.0
2005-12-02 20:37:00,209.012,209.012,208.985,209.009,73400000.0
2005-12-02 20:38:00,208.99,209.009,208.979,209.004,270200000.0
2005-12-02 20:39:00,209.015,209.02,208.981,208.982,284100001.0
2005-12-02 20:40:00,208.99,209.023,208.986,208.988,363100000.0
2005-12-02 20:41:00,209.002,209.036,209.001,209.008,200899999.0
2005-12-02 20:42:00,209.003,209.017,208.988,209.01,230299999.0
2005-12-02 20:43:00,209.013,209.013,208.999,209.0,278000001.0
2005-12-02 20:44:00,209.003,209.024,208.999,209.01,366099999.0
2005-12-02 20:45:00,209.006,209.006,208.986,209.002,266000000.0
2005-12-02 20:46:00,208.995,208.995,208.948,208.972,235599997.0
2005-12-02 20:47:00,208.975,208.992,208.953,208.97,185500001.0
2005-12-02 20:48:00,208.987,209.06,208.987,209.006,225000002.0
2005-12-02 20:49:00,209.021,209.04,209.004,209.019,131800000.0
2005-12-02 20:50:00,208.997,209.006,208.977,208.977,396699999.0
2005-12-02 20:51:00,208.966,208.984,208.964,208.97,219000002.0
2005-12-02 20:52:00,208.975,208.99,208.967,208.99,92000000.0
2005-12-02 20:53:00,208.994,209.005,208.964,208.964,288400000.0
2005-12-02 20:54:00,208.968,208.984,208.959,208.972,178800000.0
2005-12-02 20:55:00,208.974,209.002,208.969,208.971,259299999.0
2005-12-02 20:56:00,208.974,208.996,208.971,208.982,175499999.0
2005-12-02 20:57:00,208.98,208.993,208.974,208.979,414900000.0
2005-12-02 20:58:00,208.967,208.983,208.957,208.957,381100001.0
2005-12-02 20:59:00,208.962,209.005,208.957,209.005,451400000.0
2005-12-02 21:00:00,209.024,209.044,209.011,209.025,535399996.0
2005-12-02 21:01:00,209.028,209.062,209.017,209.017,378599999.0
2005-12-02 21:02:00,209.012,209.041,209.012,209.023,269600000.0
2005-12-02 21:03:00,209.015,209.044,209.013,209.013,233399999.0
2005-12-02 21:04:00,209.032,209.073,209.032,209.064,108999999.0
2005-12-02 21:05:00,209.065,209.065,209.032,209.032,203499999.0
2005-12-02 21:06:00,209.021,209.021,209.007,209.008,220500001.0
2005-12-02 21:07:00,209.02,209.022,208.965,208.965,231599998.0
2005-12-02 21:08:00,208.958,208.976,208.946,208.959,179700000.0
2005-12-02 21:09:00,208.964,209.004,208.964,209.002,54300000.0
2005-12-02 21:10:00,208.998,208.998,208.961,208.969,79200001.0
2005-12-02 21:11:00,208.962,208.991,208.935,208.965,68000000.0
2005-12-02 21:12:00,208.969,208.987,208.959,208.973,98200000.0
2005-12-02 21:13:00,208.969,208.996,208.969,208.974,163300000.0
2005-12-02 21:14:00,208.973,208.985,208.95,208.958,329099997.0
2005-12-02 21:15:00,208.956,209.0,208.956,208.98,398600003.0
2005-12-02 21:16:00,208.985,209.031,208.983,209.009,77900000.0
2005-12-02 21:17:00,209.011,209.027,208.98,208.983,260399999.0
2005-12-02 21:18:00,208.983,208.996,208.96,208.974,154299999.0
2005-12-02 21:19:00,208.973,209.003,208.967,209.003,265399998.0
2005-12-02 21:20:00,209.005,209.014,208.964,208.993,276800000.0
2005-12-02 21:21:00,208.998,209.009,208.977,208.977,313700000.0
2005-12-02 21:22:00,208.979,209.017,208.978,208.978,215599999.0
2005-12-02 21:23:00,208.978,208.991,208.967,208.98,90500000.0
2005-12-02 21:24:00,208.98,208.998,208.965,208.965,267499999.0
2005-12-02 21:25:00,208.962,208.991,208.947,208.967,356699999.0
2005-12-02 21:26:00,208.973,208.986,208.97,208.97,129299999.0
2005-12-02 21:27:00,208.98,208.985,208.97,208.975,133100000.0
2005-12-02 21:28:00,208.976,208.978,208.947,208.956,167000001.0
2005-12-02 21:29:00,208.955,208.955,208.928,208.935,130899998.0
2005-12-02 21:30:00,208.927,208.931,208.917,208.917,90000000.0
2005-12-02 21:31:00,208.892,208.919,208.892,208.905,69600000.0
2005-12-02 21:32:00,208.903,208.926,208.902,208.917,101100000.0
2005-12-02 21:33:00,208.921,208.927,208.911,208.915,178100003.0
2005-12-02 21:34:00,208.928,208.99,208.928,208.975,99999999.0
2005-12-02 21:35:00,208.966,208.981,208.957,208.962,51700001.0
2005-12-02 21:36:00,208.972,208.996,208.972,208.99,89900000.0
2005-12-02 21:37:00,208.987,208.987,208.967,208.967,91500000.0
2005-12-02 21:38:00,208.964,209.012,208.964,208.996,55500000.0
2005-12-02 21:39:00,208.998,209.007,208.996,209.007,43400001.0
2005-12-02 21:40:00,209.014,209.035,209.014,209.027,56399999.0
2005-12-02 21:41:00,209.027,209.041,209.01,209.01,47200000.0
2005-12-02 21:42:00,209.004,209.013,208.994,209.013,134200000.0
2005-12-02 21:43:00,209.026,209.04,209.026,209.036,60200000.0
2005-12-02 21:44:00,209.031,209.058,209.022,209.032,222200001.0
2005-12-02 21:45:00,209.033,209.033,209.012,209.012,73800000.0
2005-12-02 21:46:00,209.013,209.028,209.01,209.018,82200000.0
2005-12-02 21:47:00,209.012,209.018,209.002,209.002,80300001.0
2005-12-02 21:48:00,208.999,208.999,208.983,208.998,166999999.0
2005-12-02 21:49:00,208.988,208.994,208.978,208.978,70300000.0
2005-12-02 21:50:00,208.989,208.989,208.974,208.986,33800001.0
2005-12-02 21:51:00,208.984,208.984,208.948,208.948,94600001.0
2005-12-02 21:52:00,208.95,208.96,208.941,208.942,63700000.0
2005-12-02 21:53:00,208.949,208.949,208.895,208.895,35500000.0
2005-12-02 21:54:00,208.888,208.898,208.873,208.898,125200001.0
2005-12-02 21:55:00,208.9,208.922,208.894,208.916,70100001.0
2005-12-02 21:56:00,208.917,208.918,208.887,208.887,54100000.0
2005-12-02 21:57:00,208.881,208.902,208.881,208.902,36699999.0
2005-12-02 21:58:00,208.909,208.924,208.884,208.911,48500000.0
2005-12-02 21:59:00,208.934,209.005,208.921,208.998,189600000.0
2005-12-02 22:00:00,209.021,209.027,208.99,208.999,167100000.0
2005-12-02 22:01:00,209.001,209.001,208.965,208.989,192400002.0
2005-12-02 22:02:00,208.978,208.986,208.965,208.985,306599999.0
2005-12-02 22:03:00,208.99,208.99,208.959,208.959,101000000.0
2005-12-02 22:04:00,208.95,208.953,208.914,208.914,152600001.0
2005-12-02 22:05:00,208.896,208.896,208.865,208.865,72400000.0
2005-12-02 22:06:00,208.871,208.915,208.871,208.915,29000000.0
2005-12-02 22:07:00,208.91,208.919,208.909,208.918,114000001.0
2005-12-02 22:08:00,208.916,208.917,208.902,208.903,38800000.0
2005-12-02 22:09:00,208.901,208.907,208.891,208.894,51800001.0
2005-12-02 22:10:00,208.894,208.906,208.892,208.906,45400001.0
2005-12-02 22:11:00,208.914,208.953,208.914,208.942,68000000.0
2005-12-02 22:12:00,208.945,208.945,208.916,208.928,68800000.0
2005-12-02 22:13:00,208.933,208.935,208.918,208.933,55500000.0
2005-12-02 22:14:00,208.939,208.966,208.937,208.961,36200000.0
2005-12-02 22:15:00,208.968,209.004,208.959,208.987,129300000.0
2005-12-02 22:16:00,208.997,209.013,208.973,208.973,213000000.0
2005-12-02 22:17:00,208.973,208.989,208.971,208.976,51900000.0
2005-12-02 22:18:00,208.988,209.001,208.987,209.001,86200001.0
2005-12-02 22:19:00,209.005,209.017,208.977,208.982,78000001.0
2005-12-02 22:20:00,208.975,208.975,208.953,208.969,43100000.0
2005-12-02 22:21:00,208.963,208.963,208.945,208.945,42300000.0
2005-12-02 22:22:00,208.95,208.979,208.95,208.958,41700000.0
2005-12-02 22:23:00,208.961,208.967,208.938,208.939,75199999.0
2005-12-02 22:24:00,208.951,208.96,208.927,208.928,57200000.0
2005-12-02 22:25:00,208.896,208.899,208.865,208.877,46800000.0
2005-12-02 22:26:00,208.872,208.872,208.847,208.855,58100000.0
2005-12-02 22:27:00,208.854,208.876,208.849,208.856,219899999.0
2005-12-02 22:28:00,208.858,208.858,208.836,208.836,33000000.0
2005-12-02 22:29:00,208.832,208.832,208.806,208.81,173799999.0
2005-12-02 22:30:00,208.803,208.803,208.784,208.79,45400000.0
2005-12-02 22:31:00,208.788,208.799,208.787,208.794,69000000.0
2005-12-02 22:32:00,208.785,208.798,208.775,208.778,106100000.0
2005-12-02 22:33:00,208.79,208.799,208.78,208.792,217900000.0
2005-12-02 22:34:00,208.802,208.804,208.787,208.794,228100001.0
2005-12-02 22:35:00,208.8,208.821,208.791,208.814,47300000.0
2005-12-02 22:36:00,208.818,208.822,208.803,208.814,74900000.0
2005-12-02 22:37:00,208.825,208.825,208.815,208.825,73400001.0
2005-12-02 22:38:00,208.84,208.84,208.825,208.825,32600000.0
2005-12-02 22:39:00,208.825,208.835,208.825,208.825,36300000.0
2005-12-02 22:40:00,208.83,208.84,208.825,208.825,48800000.0
2005-12-02 22:41:00,208.843,208.872,208.843,208.872,85200000.0
2005-12-02 22:42:00,208.884,208.893,208.884,208.889,62599999.0
2005-12-02 22:43:00,208.895,208.895,208.88,208.88,78800000.0
2005-12-02 22:44:00,208.884,208.905,208.877,208.877,120300000.0
2005-12-02 22:45:00,208.883,208.893,208.878,208.886,82700001.0
2005-12-02 22:46:00,208.89,208.895,208.885,208.888,87000000.0
2005-12-02 22:47:00,208.882,208.895,208.882,208.894,82800000.0
2005-12-02 22:48:00,208.914,208.928,208.906,208.912,53300000.0
2005-12-02 22:49:00,208.903,208.906,208.894,208.896,53900000.0
2005-12-02 22:50:00,208.896,208.896,208.886,208.887,55700000.0
2005-12-02 22:51:00,208.89,208.907,208.89,208.892,77200000.0
2005-12-02 22:52:00,208.886,208.899,208.886,208.898,42400000.0
2005-12-02 22:53:00,208.896,208.902,208.866,208.894,126299999.0
2005-12-02 22:54:00,208.892,208.9,208.892,208.893,54600000.0
2005-12-02 22:55:00,208.881,208.883,208.851,208.852,39100000.0
2005-12-02 22:56:00,208.839,208.845,208.824,208.842,63700000.0
2005-12-02 22:57:00,208.853,208.854,208.845,208.845,87800000.0
2005-12-02 22:58:00,208.854,208.874,208.854,208.867,42500000.0
2005-12-02 22:59:00,208.867,208.894,208.859,208.883,95500000.0
2005-12-02 23:00:00,208.884,208.896,208.869,208.869,70800000.0
2005-12-02 23:01:00,208.877,208.881,208.858,208.879,45000000.0
2005-12-02 23:02:00,208.883,208.883,208.847,208.866,46600000.0
2005-12-02 23:03:00,208.851,208.867,208.817,208.817,59200000.0
2005-12-02 23:04:00,208.822,208.822,208.807,208.809,28300000.0
2005-12-02 23:05:00,208.8,208.814,208.798,208.809,46100000.0
2005-12-02 23:06:00,208.817,208.817,208.787,208.812,32000000.0
2005-12-02 23:07:00,208.796,208.837,208.793,208.837,38999999.0
2005-12-02 23:08:00,208.855,208.857,208.815,208.857,54800000.0
2005-12-02 23:09:00,208.855,208.858,208.838,208.857,40600000.0
2005-12-02 23:10:00,208.853,208.871,208.85,208.857,96200000.0
2005-12-02 23:11:00,208.855,208.87,208.845,208.855,84100001.0
2005-12-02 23:12:00,208.859,208.885,208.853,208.885,68600000.0
2005-12-02 23:13:00,208.891,208.924,208.891,208.924,43700000.0
2005-12-02 23:14:00,208.912,208.94,208.904,208.938,44600000.0
2005-12-02 23:15:00,208.945,208.945,208.918,208.929,60700000.0
2005-12-02 23:16:00,208.928,208.929,208.918,208.918,50400000.0
2005-12-02 23:17:00,208.935,208.935,208.925,208.93,56200000.0
2005-12-02 23:18:00,208.937,208.953,208.936,208.943,40400001.0
2005-12-02 23:19:00,208.934,208.934,208.901,208.906,25100000.0
2005-12-02 23:20:00,208.898,208.898,208.871,208.891,88200001.0
2005-12-02 23:21:00,208.903,208.91,208.885,208.905,81200000.0
2005-12-02 23:22:00,208.897,208.897,208.879,208.886,48599999.0
2005-12-02 23:23:00,208.884,208.894,208.878,208.882,57300000.0
2005-12-02 23:24:00,208.887,208.887,208.83,208.83,41300000.0
2005-12-02 23:25:00,208.818,208.818,208.79,208.79,22500000.0
2005-12-02 23:26:00,208.798,208.813,208.798,208.806,11100000.0
2005-12-02 23:27:00,208.822,208.833,208.807,208.819,43900000.0
2005-12-02 23:28:00,208.802,208.875,208.802,208.875,71500000.0
2005-12-02 23:29:00,208.887,208.89,208.87,208.87,30200000.0
2005-12-02 23:30:00,208.901,208.901,208.887,208.899,53600001.0
2005-12-02 23:31:00,208.891,208.896,208.852,208.852,63700000.0
2005-12-02 23:32:00,208.867,208.888,208.854,208.854,43900000.0
2005-12-02 23:33:00,208.851,208.865,208.851,208.855,29400000.0
2005-12-02 23:34:00,208.855,208.855,208.832,208.832,50400001.0
2005-12-02 23:35:00,208.832,208.848,208.826,208.84,28500000.0
2005-12-02 23:36:00,208.846,208.846,208.83,208.835,32000000.0
2005-12-02 23:37:00,208.849,208.86,208.846,208.85,50600000.0
2005-12-02 23:38:00,208.856,208.869,208.853,208.865,47300000.0
2005-12-02 23:39:00,208.868,208.875,208.866,208.869,51000000.0
2005-12-02 23:40:00,208.863,208.875,208.86,208.86,56400000.0
2005-12-02 23:41:00,208.877,208.877,208.836,208.838,30600000.0
2005-12-02 23:42:00,208.831,208.845,208.82,208.837,42900000.0
2005-12-02 23:43:00,208.843,208.866,208.837,208.847,40600000.0
2005-12-02 23:44:00,208.844,208.896,208.844,208.879,75400000.0
2005-12-02 23:45:00,208.895,208.932,208.895,208.931,57300001.0
2005-12-02 23:46:00,208.94,208.943,208.935,208.939,34300000.0
2005-12-02 23:47:00,208.945,208.954,208.922,208.922,70100002.0
2005-12-02 23:48:00,208.913,208.92,208.872,208.883,32300000.0
2005-12-02 23:49:00,208.87,208.891,208.862,208.891,62600000.0
2005-12-02 23:50:00,208.878,208.878,208.838,208.845,29100000.0
2005-12-02 23:51:00,208.854,208.898,208.854,208.898,32600000.0
2005-12-02 23:52:00,208.893,208.932,208.893,208.928,55900001.0
2005-12-02 23:53:00,208.931,208.931,208.909,208.91,36600000.0
2005-12-02 23:54:00,208.915,208.915,208.869,208.869,47399999.0
2005-12-02 23:55:00,208.875,208.902,208.875,208.902,36699999.0
2005-12-02 23:56:00,208.927,208.927,208.888,208.898,39900000.0
2005-12-02 23:57:00,208.885,208.937,208.872,208.937,24100000.0
2005-12-02 23:58:00,208.952,208.952,208.934,208.945,100699999.0
2005-12-02 23:59:00,208.96,208.96,208.95,208.95,54600001.0
2005-12-05 00:00:00,209.626,209.656,209.593,209.639,38900000.0
2005-12-05 00:01:00,209.472,209.556,209.215,209.527,70100000.0
2005-12-05 00:02:00,209.505,209.527,209.505,209.522,38399999.0
2005-12-05 00:03:00,209.505,209.516,209.496,209.507,37100000.0
2005-12-05 00:04:00,209.485,209.584,209.484,209.584,19200000.0
2005-12-05 00:05:00,209.592,209.592,209.575,209.585,49300000.0
2005-12-05 00:06:00,209.599,209.608,209.597,209.6,30500000.0
2005-12-05 00:07:00,209.606,209.606,209.584,209.597,35600000.0
2005-12-05 00:08:00,209.591,209.606,209.566,209.584,33000000.0
2005-12-05 00:09:00,209.573,209.605,209.569,209.605,36700000.0
2005-12-05 00:10:00,209.592,209.592,209.545,209.545,42200000.0
2005-12-05 00:11:00,209.562,209.575,209.534,209.544,52300000.0
2005-12-05 00:12:00,209.547,209.566,209.547,209.566,89000000.0
2005-12-05 00:13:00,209.557,209.57,209.537,209.555,91500000.0
2005-12-05 00:14:00,209.575,209.579,209.563,209.566,74200000.0
2005-12-05 00:15:00,209.566,209.584,209.566,209.572,75600000.0
2005-12-05 00:16:00,209.571,209.582,209.562,209.562,113200000.0
2005-12-05 00:17:00,209.56,209.56,209.56,209.56,40600000.0
2005-12-05 00:18:00,209.56,209.57,209.545,209.555,67300000.0
2005-12-05 00:19:00,209.56,209.57,209.555,209.565,46400000.0
2005-12-05 00:20:00,209.568,209.598,209.568,209.58,97100001.0
2005-12-05 00:21:00,209.611,209.618,209.58,209.599,27700000.0
2005-12-05 00:22:00,209.616,209.642,209.612,209.627,49900000.0
2005-12-05 00:23:00,209.649,209.649,209.625,209.625,37900000.0
2005-12-05 00:24:00,209.612,209.636,209.61,209.621,48300000.0
2005-12-05 00:25:00,209.631,209.638,209.599,209.602,33800000.0
2005-12-05 00:26:00,209.607,209.668,209.607,209.637,33400000.0
2005-12-05 00:27:00,209.638,209.661,209.615,209.626,90399999.0
2005-12-05 00:28:00,209.619,209.647,209.613,209.645,43400001.0
2005-12-05 00:29:00,209.614,209.647,209.588,209.64,59200000.0
2005-12-05 00:30:00,209.61,209.636,209.596,209.613,62399999.0
2005-12-05 00:31:00,209.572,209.604,209.561,209.58,62400000.0
2005-12-05 00:32:00,209.584,209.589,209.575,209.575,77300001.0
2005-12-05 00:33:00,209.569,209.591,209.562,209.588,51100000.0
2005-12-05 00:34:00,209.596,209.596,209.571,209.575,50400000.0
2005-12-05 00:35:00,209.597,209.614,209.562,209.609,69600000.0
2005-12-05 00:36:00,209.621,209.655,209.621,209.644,61000000.0
2005-12-05 00:37:00,209.651,209.658,209.636,209.646,57200000.0
2005-12-05 00:38:00,209.656,209.667,209.628,209.64,69600001.0
2005-12-05 00:39:00,209.615,209.663,209.607,209.655,48500000.0
2005-12-05 00:40:00,209.633,209.657,209.601,209.657,17200000.0
2005-12-05 00:41:00,209.649,209.677,209.635,209.677,14000000.0
2005-12-05 00:42:00,209.664,209.664,209.633,209.633,56100000.0
2005-12-05 00:43:00,209.641,209.659,209.623,209.624,91500002.0
2005-12-05 00:44:00,209.639,209.659,209.621,209.645,49300000.0
2005-12-05 00:45:00,209.634,209.667,209.628,209.663,30100000.0
2005-12-05 00:46:00,209.643,209.672,209.643,209.659,61100000.0
2005-12-05 00:47:00,209.682,209.682,209.65,209.668,38000000.0
2005-12-05 00:48:00,209.671,209.671,209.616,209.623,42700000.0
2005-12-05 00:49:00,209.61,209.646,209.61,209.631,48400000.0
2005-12-05 00:50:00,209.641,209.664,209.616,209.663,23500000.0
2005-12-05 00:51:00,209.646,209.676,209.637,209.674,64000000.0
2005-12-05 00:52:00,209.691,209.705,209.665,209.665,59400001.0
2005-12-05 00:53:00,209.676,209.703,209.672,209.703,39400000.0
2005-12-05 00:54:00,209.703,209.712,209.692,209.698,32100000.0
2005-12-05 00:55:00,209.688,209.719,209.686,209.705,39500000.0
2005-12-05 00:56:00,209.699,209.703,209.682,209.695,47700000.0
2005-12-05 00:57:00,209.698,209.725,209.679,209.725,85200001.0
2005-12-05 00:58:00,209.71,209.726,209.689,209.703,50700000.0
2005-12-05 00:59:00,209.732,209.747,209.718,209.721,30700000.0
2005-12-05 01:00:00,209.784,209.8,209.727,209.727,30800000.0
2005-12-05 01:01:00,209.706,209.706,209.638,209.689,33100000.0
2005-12-05 01:02:00,209.706,209.714,209.678,209.714,59200000.0
2005-12-05 01:03:00,209.702,209.712,209.699,209.703,19100000.0
2005-12-05 01:04:00,209.679,209.717,209.679,209.704,38100000.0
2005-12-05 01:05:00,209.73,209.747,209.718,209.727,72100000.0
2005-12-05 01:06:00,209.712,209.713,209.695,209.695,49000001.0
2005-12-05 01:07:00,209.718,209.743,209.718,209.738,51000000.0
2005-12-05 01:08:00,209.759,209.796,209.759,209.785,44400000.0
2005-12-05 01:09:00,209.783,209.783,209.765,209.766,23100000.0
2005-12-05 01:10:00,209.774,209.792,209.774,209.78,16500000.0
2005-12-05 01:11:00,209.789,209.815,209.786,209.795,68200001.0
2005-12-05 01:12:00,209.811,209.83,209.781,209.781,59300000.0
2005-12-05 01:13:00,209.787,209.811,209.787,209.792,26000000.0
2005-12-05 01:14:00,209.809,209.861,209.794,209.794,83599999.0
2005-12-05 01:15:00,209.806,209.823,209.801,209.803,48600000.0
2005-12-05 01:16:00,209.797,209.816,209.792,209.816,94099999.0
2005-12-05 01:17:00,209.809,209.83,209.785,209.808,37900000.0
2005-12-05 01:18:00,209.817,209.858,209.817,209.857,41800000.0
2005-12-05 01:19:00,209.861,209.873,209.84,209.861,63499999.0
2005-12-05 01:20:00,209.876,209.911,209.863,209.911,65799999.0
2005-12-05 01:21:00,209.934,209.977,209.934,209.936,55300000.0
2005-12-05 01:22:00,209.95,209.974,209.898,209.898,46700000.0
2005-12-05 01:23:00,209.877,209.909,209.873,209.909,50700000.0
2005-12-05 01:24:00,209.918,209.918,209.879,209.89,48600000.0
2005-12-05 01:25:00,209.876,209.883,209.842,209.842,36700000.0
2005-12-05 01:26:00,209.834,209.834,209.776,209.776,64100000.0
2005-12-05 01:27:00,209.771,209.781,209.769,209.781,50100000.0
2005-12-05 01:28:00,209.782,209.809,209.78,209.809,14900000.0
2005-12-05 01:29:00,209.815,209.852,209.815,209.837,28600000.0
2005-12-05 01:30:00,209.846,209.848,209.82,209.839,39500000.0
2005-12-05 01:31:00,209.834,209.834,209.78,209.78,26700000.0
2005-12-05 01:32:00,209.791,209.81,209.791,209.807,20100000.0
2005-12-05 01:33:00,209.8,209.8,209.76,209.765,52500000.0
2005-12-05 01:34:00,209.764,209.764,209.736,209.743,17600000.0
2005-12-05 01:35:00,209.746,209.76,209.746,209.76,31200000.0
2005-12-05 01:36:00,209.765,209.765,209.734,209.734,40900000.0
2005-12-05 01:37:00,209.742,209.742,209.717,209.717,28700000.0
2005-12-05 01:38:00,209.704,209.725,209.704,209.725,25800000.0
2005-12-05 01:39:00,209.732,209.747,209.723,209.723,54900000.0
2005-12-05 01:40:00,209.71,209.71,209.684,209.686,50900000.0
2005-12-05 01:41:00,209.688,209.703,209.674,209.691,87000001.0
2005-12-05 01:42:00,209.699,209.709,209.684,209.709,27800000.0
2005-12-05 01:43:00,209.7,209.707,209.691,209.703,30000000.0
2005-12-05 01:44:00,209.702,209.705,209.676,209.683,35500000.0
2005-12-05 01:45:00,209.678,209.682,209.668,209.677,88600000.0
2005-12-05 01:46:00,209.664,209.681,209.625,209.681,35900000.0
2005-12-05 01:47:00,209.681,209.681,209.648,209.648,32100000.0
2005-12-05 01:48:00,209.655,209.669,209.655,209.659,17500000.0
2005-12-05 01:49:00,209.669,209.702,209.652,209.676,54299999.0
2005-12-05 01:50:00,209.684,209.69,209.671,209.685,73000000.0
2005-12-05 01:51:00,209.655,209.683,209.642,209.677,55899999.0
2005-12-05 01:52:00,209.674,209.704,209.674,209.687,30800000.0
2005-12-05 01:53:00,209.677,209.7,209.674,209.68,32000000.0
2005-12-05 01:54:00,209.675,209.675,209.638,209.654,63700000.0
2005-12-05 01:55:00,209.658,209.664,209.651,209.655,43800000.0
2005-12-05 01:56:00,209.657,209.661,209.647,209.647,41400000.0
2005-12-05 01:57:00,209.643,209.654,209.634,209.649,56399999.0
2005-12-05 01:58:00,209.653,209.653,209.648,209.648,9500000.0
2005-12-05 01:59:00,209.651,209.677,209.649,209.649,41200000.0
2005-12-05 02:00:00,209.65,209.651,209.617,209.635,65400000.0
2005-12-05 02:01:00,209.634,209.646,209.593,209.593,63200000.0
2005-12-05 02:02:00,209.6,209.6,209.568,209.59,22700000.0
2005-12-05 02:03:00,209.601,209.616,209.597,209.599,38700000.0
2005-12-05 02:04:00,209.595,209.605,209.571,209.588,42100000.0
2005-12-05 02:05:00,209.59,209.591,209.584,209.588,35700000.0
2005-12-05 02:06:00,209.589,209.599,209.569,209.569,45399999.0
2005-12-05 02:07:00,209.562,209.578,209.548,209.568,43800001.0
2005-12-05 02:08:00,209.588,209.599,209.585,209.597,60000000.0
2005-12-05 02:09:00,209.603,209.605,209.569,209.569,46300000.0
2005-12-05 02:10:00,209.581,209.592,209.579,209.592,60000000.0
2005-12-05 02:11:00,209.588,209.588,209.56,209.575,73000000.0
2005-12-05 02:12:00,209.562,209.562,209.541,209.545,50600000.0
2005-12-05 02:13:00,209.525,209.527,209.51,209.522,47800000.0
2005-12-05 02:14:00,209.52,209.52,209.479,209.479,60300000.0
2005-12-05 02:15:00,209.477,209.514,209.477,209.49,46900000.0
2005-12-05 02:16:00,209.478,209.478,209.435,209.442,49900000.0
2005-12-05 02:17:00,209.425,209.425,209.37,209.396,52299999.0
2005-12-05 02:18:00,209.391,209.43,209.391,209.425,87300000.0
2005-12-05 02:19:00,209.424,209.475,209.424,209.447,50100000.0
2005-12-05 02:20:00,209.451,209.516,209.444,209.516,39300000.0
2005-12-05 02:21:00,209.536,209.577,209.53,209.577,23100000.0
2005-12-05 02:22:00,209.572,209.574,209.563,209.563,52400000.0
2005-12-05 02:23:00,209.564,209.578,209.546,209.563,29600000.0
2005-12-05 02:24:00,209.567,209.592,209.567,209.592,33400000.0
2005-12-05 02:25:00,209.613,209.625,209.589,209.625,32500000.0
2005-12-05 02:26:00,209.627,209.627,209.599,209.599,63300000.0
2005-12-05 02:27:00,209.588,209.59,209.563,209.583,32900000.0
2005-12-05 02:28:00,209.577,209.578,209.561,209.563,49799999.0
2005-12-05 02:29:00,209.581,209.611,209.581,209.602,60300000.0
2005-12-05 02:30:00,209.609,209.648,209.609,209.625,69800000.0
2005-12-05 02:31:00,209.645,209.645,209.604,209.612,48199999.0
2005-12-05 02:32:00,209.614,209.632,209.614,209.632,52300000.0
2005-12-05 02:33:00,209.653,209.667,209.636,209.636,32400000.0
2005-12-05 02:34:00,209.645,209.658,209.64,209.658,26200000.0
2005-12-05 02:35:00,209.663,209.685,209.663,209.682,56600000.0
2005-12-05 02:36:00,209.694,209.702,209.685,209.69,17300000.0
2005-12-05 02:37:00,209.687,209.69,209.671,209.69,46300000.0
2005-12-05 02:38:00,209.674,209.682,209.658,209.664,73800000.0
2005-12-05 02:39:00,209.674,209.678,209.662,209.678,69600000.0
2005-12-05 02:40:00,209.678,209.689,209.669,209.669,68800000.0
2005-12-05 02:41:00,209.692,209.698,209.677,209.686,62600001.0
2005-12-05 02:42:00,209.682,209.692,209.661,209.661,84299999.0
2005-12-05 02:43:00,209.68,209.687,209.662,209.676,42200000.0
2005-12-05 02:44:00,209.669,209.699,209.669,209.699,27600000.0
2005-12-05 02:45:00,209.693,209.711,209.693,209.699,47600000.0
2005-12-05 02:46:00,209.685,209.695,209.685,209.695,50500000.0
2005-12-05 02:47:00,209.683,209.689,209.669,209.689,60600001.0
2005-12-05 02:48:00,209.692,209.711,209.685,209.685,50200000.0
2005-12-05 02:49:00,209.687,209.725,209.687,209.719,54000000.0
2005-12-05 02:50:00,209.731,209.747,209.709,209.735,38700000.0
2005-12-05 02:51:00,209.75,209.75,209.713,209.732,36500000.0
2005-12-05 02:52:00,209.717,209.742,209.716,209.721,48699999.0
2005-12-05 02:53:00,209.695,209.698,209.676,209.687,30600000.0
2005-12-05 02:54:00,209.679,209.694,209.678,209.694,25100000.0
2005-12-05 02:55:00,209.682,209.7,209.65,209.665,48700000.0
2005-12-05 02:56:00,209.655,209.668,209.652,209.665,48700000.0
2005-12-05 02:57:00,209.666,209.666,209.648,209.656,88100001.0
2005-12-05 02:58:00,209.659,209.661,209.614,209.62,61800001.0
2005-12-05 02:59:00,209.606,209.616,209.596,209.6,59499999.0
2005-12-05 03:00:00,209.587,209.599,209.587,209.591,62099999.0
2005-12-05 03:01:00,209.612,209.612,209.585,209.585,28000000.0
2005-12-05 03:02:00,209.588,209.588,209.501,209.501,56400001.0
2005-12-05 03:03:00,209.509,209.509,209.471,209.471,12400000.0
2005-12-05 03:04:00,209.463,209.463,209.436,209.455,41400000.0
2005-12-05 03:05:00,209.455,209.474,209.455,209.471,13200000.0
2005-12-05 03:06:00,209.488,209.526,209.488,209.519,49299999.0
2005-12-05 03:07:00,209.509,209.524,209.474,209.486,73600000.0
2005-12-05 03:08:00,209.493,209.508,209.487,209.499,24500000.0
2005-12-05 03:09:00,209.514,209.539,209.501,209.539,61000002.0
2005-12-05 03:10:00,209.54,209.579,209.536,209.576,49200000.0
2005-12-05 03:11:00,209.602,209.643,209.596,209.64,92199999.0
2005-12-05 03:12:00,209.67,209.675,209.627,209.654,48300000.0
2005-12-05 03:13:00,209.655,209.655,209.63,209.63,77300000.0
2005-12-05 03:14:00,209.618,209.618,209.589,209.589,14100000.0
2005-12-05 03:15:00,209.609,209.609,209.582,209.596,36300000.0
2005-12-05 03:16:00,209.584,209.589,209.57,209.589,19200000.0
2005-12-05 03:17:00,209.579,209.579,209.545,209.545,24800000.0
2005-12-05 03:18:00,209.571,209.597,209.571,209.597,29600000.0
2005-12-05 03:19:00,209.599,209.613,209.594,209.598,58699999.0
2005-12-05 03:20:00,209.588,209.618,209.588,209.603,35900000.0
2005-12-05 03:21:00,209.613,209.613,209.584,209.604,58900000.0
2005-12-05 03:22:00,209.594,209.608,209.585,209.585,40700000.0
2005-12-05 03:23:00,209.605,209.615,209.596,209.6,62100000.0
2005-12-05 03:24:00,209.614,209.637,209.614,209.637,49100000.0
2005-12-05 03:25:00,209.627,209.64,209.616,209.616,71700000.0
2005-12-05 03:26:00,209.612,209.633,209.612,209.625,23200000.0
2005-12-05 03:27:00,209.626,209.642,209.626,209.631,18800000.0
2005-12-05 03:28:00,209.64,209.651,209.629,209.648,42700000.0
2005-12-05 03:29:00,209.656,209.659,209.647,209.647,40000000.0
2005-12-05 03:30:00,209.637,209.653,209.629,209.629,31000000.0
2005-12-05 03:31:00,209.653,209.667,209.648,209.664,44400000.0
2005-12-05 03:32:00,209.67,209.683,209.668,209.679,37700000.0
2005-12-05 03:33:00,209.682,209.688,209.673,209.683,65099999.0
2005-12-05 03:34:00,209.686,209.719,209.686,209.715,65200000.0
2005-12-05 03:35:00,209.719,209.783,209.719,209.779,50200000.0
2005-12-05 03:36:00,209.8,209.816,209.781,209.815,51400000.0
2005-12-05 03:37:00,209.826,209.826,209.792,209.792,60300000.0
2005-12-05 03:38:00,209.8,209.83,209.797,209.83,31000000.0
2005-12-05 03:39:00,209.836,209.854,209.824,209.842,73800000.0
2005-12-05 03:40:00,209.816,209.834,209.815,209.824,54700001.0
2005-12-05 03:41:00,209.828,209.845,209.809,209.845,71099999.0
2005-12-05 03:42:00,209.847,209.883,209.847,209.869,27400000.0
2005-12-05 03:43:00,209.892,209.913,209.879,209.902,34000000.0
2005-12-05 03:44:00,209.94,209.978,209.919,209.963,73700001.0
2005-12-05 03:45:00,209.992,210.005,209.962,209.962,26200000.0
2005-12-05 03:46:00,209.936,209.952,209.892,209.892,57899999.0
2005-12-05 03:47:00,209.888,209.888,209.816,209.819,59600000.0
2005-12-05 03:48:00,209.802,209.827,209.798,209.827,36100000.0
2005-12-05 03:49:00,209.826,209.826,209.815,209.82,20300000.0
2005-12-05 03:50:00,209.814,209.827,209.809,209.809,42200000.0
2005-12-05 03:51:00,209.807,209.827,209.807,209.818,57699999.0
2005-12-05 03:52:00,209.826,209.836,209.811,209.82,75900000.0
2005-12-05 03:53:00,209.824,209.839,209.814,209.814,30700000.0
2005-12-05 03:54:00,209.804,209.818,209.797,209.818,25400000.0
2005-12-05 03:55:00,209.824,209.824,209.804,209.824,77499998.0
2005-12-05 03:56:00,209.812,209.837,209.809,209.825,27200000.0
2005-12-05 03:57:00,209.817,209.831,209.802,209.813,57500000.0
2005-12-05 03:58:00,209.812,209.86,209.792,209.86,57099999.0
2005-12-05 03:59:00,209.872,209.898,209.869,209.882,23700000.0
2005-12-05 04:00:00,209.877,209.888,209.869,209.876,29400000.0
2005-12-05 04:01:00,209.869,209.873,209.864,209.864,57099999.0
2005-12-05 04:02:00,209.862,209.875,209.848,209.866,65100001.0
2005-12-05 04:03:00,209.893,209.893,209.878,209.888,22600000.0
2005-12-05 04:04:00,209.884,209.91,209.878,209.905,26300000.0
2005-12-05 04:05:00,209.91,209.919,209.897,209.911,96100000.0
2005-12-05 04:06:00,209.914,209.915,209.888,209.888,63200000.0
2005-12-05 04:07:00,209.889,209.889,209.882,209.882,31000001.0
2005-12-05 04:08:00,209.912,209.912,209.873,209.9,70600000.0
2005-12-05 04:09:00,209.885,209.903,209.876,209.876,66900000.0
2005-12-05 04:10:00,209.881,209.899,209.872,209.884,40700000.0
2005-12-05 04:11:00,209.895,209.927,209.895,209.911,85200000.0
2005-12-05 04:12:00,209.906,209.937,209.906,209.915,44600000.0
2005-12-05 04:13:00,209.908,209.908,209.885,209.885,28600000.0
2005-12-05 04:14:00,209.869,209.884,209.863,209.87,44699999.0
2005-12-05 04:15:00,209.872,209.877,209.851,209.861,50500000.0
2005-12-05 04:16:00,209.836,209.865,209.828,209.844,69100000.0
2005-12-05 04:17:00,209.877,209.966,209.877,209.966,64300000.0
2005-12-05 04:18:00,209.946,209.967,209.946,209.953,55300001.0
2005-12-05 04:19:00,209.942,209.942,209.898,209.937,66600000.0
2005-12-05 04:20:00,209.933,209.978,209.92,209.941,51400000.0
2005-12-05 04:21:00,209.926,209.952,209.926,209.952,14400000.0
2005-12-05 04:22:00,209.95,209.958,209.936,209.941,78800001.0
2005-12-05 04:23:00,209.947,209.985,209.941,209.985,31300000.0
2005-12-05 04:24:00,209.996,210.024,209.996,210.022,49200000.0
2005-12-05 04:25:00,210.011,210.034,210.011,210.028,47200000.0
2005-12-05 04:26:00,210.023,210.028,210.01,210.02,21500000.0
2005-12-05 04:27:00,210.002,210.047,209.991,210.047,35400000.0
2005-12-05 04:28:00,210.056,210.08,210.056,210.068,33300001.0
2005-12-05 04:29:00,210.058,210.058,210.033,210.033,48000000.0
2005-12-05 04:30:00,210.021,210.041,210.013,210.035,36600000.0
2005-12-05 04:31:00,210.04,210.065,210.04,210.065,30600000.0
2005-12-05 04:32:00,210.068,210.071,210.052,210.052,46700000.0
2005-12-05 04:33:00,210.042,210.046,210.02,210.02,38300000.0
2005-12-05 04:34:00,210.006,210.033,210.002,210.033,37500000.0
2005-12-05 04:35:00,210.043,210.045,210.031,210.043,62500000.0
2005-12-05 04:36:00,210.016,210.037,210.016,210.037,44400001.0
2005-12-05 04:37:00,210.042,210.053,210.029,210.04,32700000.0
2005-12-05 04:38:00,210.042,210.042,210.014,210.024,59699999.0
2005-12-05 04:39:00,210.021,210.038,210.008,210.033,35900000.0
2005-12-05 04:40:00,210.021,210.021,209.994,209.998,34400000.0
2005-12-05 04:41:00,209.988,209.988,209.958,209.965,31400001.0
2005-12-05 04:42:00,209.952,209.962,209.933,209.933,44400000.0
2005-12-05 04:43:00,209.935,209.935,209.901,209.901,69200000.0
2005-12-05 04:44:00,209.904,209.904,209.871,209.878,53600000.0
2005-12-05 04:45:00,209.873,209.897,209.873,209.89,35600000.0
2005-12-05 04:46:00,209.885,209.901,209.881,209.884,93099999.0
2005-12-05 04:47:00,209.891,209.891,209.88,209.883,40800001.0
2005-12-05 04:48:00,209.889,209.889,209.842,209.842,25500000.0
2005-12-05 04:49:00,209.819,209.87,209.812,209.87,40800000.0
2005-12-05 04:50:00,209.888,209.897,209.875,209.897,64200001.0
2005-12-05 04:51:00,209.897,209.903,209.883,209.903,42499999.0
2005-12-05 04:52:00,209.903,209.933,209.903,209.933,75399999.0
2005-12-05 04:53:00,209.943,209.949,209.919,209.925,51600000.0
2005-12-05 04:54:00,209.939,209.95,209.921,209.94,22900000.0
2005-12-05 04:55:00,209.945,209.956,209.929,209.929,25500000.0
2005-12-05 04:56:00,209.93,209.93,209.91,209.91,39900000.0
2005-12-05 04:57:00,209.92,209.936,209.92,209.932,79600000.0
2005-12-05 04:58:00,209.926,209.97,209.926,209.961,64300000.0
2005-12-05 04:59:00,209.959,209.975,209.958,209.965,32600000.0
2005-12-05 05:00:00,209.965,210.007,209.965,210.007,48700000.0
2005-12-05 05:01:00,210.016,210.025,210.005,210.02,77399999.0
2005-12-05 05:02:00,210.015,210.045,210.015,210.045,100000001.0
2005-12-05 05:03:00,210.044,210.044,210.021,210.026,30400000.0
2005-12-05 05:04:00,210.004,210.004,209.97,209.983,15400000.0
2005-12-05 05:05:00,209.995,210.002,209.984,209.993,71400000.0
2005-12-05 05:06:00,209.982,210.002,209.978,209.978,47200000.0
2005-12-05 05:07:00,209.986,209.986,209.974,209.974,4000000.0
2005-12-05 05:08:00,209.973,209.995,209.973,209.982,91099999.0
2005-12-05 05:09:00,209.982,209.991,209.953,209.972,37700000.0
2005-12-05 05:10:00,209.963,209.965,209.927,209.955,56300000.0
2005-12-05 05:11:00,209.945,209.966,209.938,209.966,41500000.0
2005-12-05 05:12:00,209.955,209.96,209.943,209.96,47200000.0
2005-12-05 05:13:00,209.96,209.966,209.93,209.93,60200000.0
2005-12-05 05:14:00,209.94,209.947,209.935,209.944,90400000.0
2005-12-05 05:15:00,209.934,209.949,209.919,209.938,65700002.0
2005-12-05 05:16:00,209.947,209.961,209.947,209.953,22600000.0
2005-12-05 05:17:00,209.947,209.969,209.947,209.959,44600000.0
2005-12-05 05:18:00,209.965,209.965,209.955,209.955,24900000.0
2005-12-05 05:19:00,209.965,209.99,209.965,209.973,51599999.0
2005-12-05 05:20:00,209.987,209.987,209.972,209.973,22100000.0
2005-12-05 05:21:00,209.965,209.965,209.933,209.952,52300001.0
2005-12-05 05:22:00,209.962,209.962,209.939,209.939,36400000.0
2005-12-05 05:23:00,209.947,209.96,209.942,209.942,53700000.0
2005-12-05 05:24:00,209.947,209.951,209.93,209.935,65300000.0
2005-12-05 05:25:00,209.933,209.933,209.907,209.932,81400001.0
2005-12-05 05:26:00,209.93,209.95,209.923,209.93,59399999.0
2005-12-05 05:27:00,209.934,209.948,209.934,209.947,39700000.0
2005-12-05 05:28:00,209.955,209.955,209.945,209.955,39100000.0
2005-12-05 05:29:00,209.953,209.983,209.953,209.983,65700000.0
2005-12-05 05:30:00,210.008,210.015,209.949,209.96,65000000.0
2005-12-05 05:31:00,209.965,209.974,209.961,209.961,28300000.0
2005-12-05 05:32:00,209.98,209.989,209.959,209.959,55000000.0
2005-12-05 05:33:00,209.961,209.986,209.954,209.969,42000000.0
2005-12-05 05:34:00,209.962,209.995,209.962,209.995,31200000.0
2005-12-05 05:35:00,209.99,209.99,209.962,209.985,81199998.0
2005-12-05 05:36:00,209.99,210.011,209.985,210.0,33000000.0
2005-12-05 05:37:00,210.007,210.016,209.99,209.994,34900000.0
2005-12-05 05:38:00,209.992,210.001,209.974,209.986,32500000.0
2005-12-05 05:39:00,209.986,210.005,209.986,210.004,57100001.0
2005-12-05 05:40:00,210.007,210.007,209.988,209.988,34900000.0
2005-12-05 05:41:00,209.963,209.991,209.96,209.976,54900000.0
2005-12-05 05:42:00,209.962,209.973,209.94,209.94,26000000.0
2005-12-05 05:43:00,209.94,209.956,209.923,209.923,36000000.0
2005-12-05 05:44:00,209.92,209.92,209.891,209.916,29500000.0
2005-12-05 05:45:00,209.912,209.922,209.91,209.913,59200000.0
2005-12-05 05:46:00,209.902,209.924,209.902,209.902,40400000.0
2005-12-05 05:47:00,209.906,209.914,209.905,209.91,38400000.0
2005-12-05 05:48:00,209.918,209.939,209.916,209.939,28900000.0
2005-12-05 05:49:00,209.926,209.926,209.904,209.914,76100002.0
2005-12-05 05:50:00,209.885,209.888,209.852,209.852,36900000.0
2005-12-05 05:51:00,209.858,209.878,209.853,209.853,105900000.0
2005-12-05 05:52:00,209.884,209.896,209.867,209.884,71300000.0
2005-12-05 05:53:00,209.872,209.882,209.872,209.882,43500001.0
2005-12-05 05:54:00,209.88,209.891,209.88,209.887,26100000.0
2005-12-05 05:55:00,209.882,209.911,209.881,209.882,49700000.0
2005-12-05 05:56:00,209.888,209.904,209.88,209.88,97099999.0
2005-12-05 05:57:00,209.9,209.9,209.884,209.886,89899998.0
2005-12-05 05:58:00,209.898,209.903,209.892,209.9,35200000.0
2005-12-05 05:59:00,209.906,209.928,209.905,209.905,90600000.0
2005-12-05 06:00:00,209.9,209.91,209.885,209.892,18700000.0
2005-12-05 06:01:00,209.902,209.902,209.879,209.894,81000000.0
2005-12-05 06:02:00,209.895,209.896,209.867,209.869,65800000.0
2005-12-05 06:03:00,209.85,209.863,209.85,209.854,74300000.0
2005-12-05 06:04:00,209.852,209.873,209.85,209.873,51400000.0
2005-12-05 06:05:00,209.877,209.879,209.854,209.862,48000000.0
2005-12-05 06:06:00,209.855,209.871,209.846,209.863,40800000.0
2005-12-05 06:07:00,209.868,209.883,209.865,209.883,45300000.0
2005-12-05 06:08:00,209.869,209.886,209.861,209.877,46100000.0
2005-12-05 06:09:00,209.866,209.883,209.866,209.867,74000000.0
2005-12-05 06:10:00,209.88,209.906,209.868,209.874,70100000.0
2005-12-05 06:11:00,209.867,209.877,209.861,209.87,53800001.0
2005-12-05 06:12:00,209.865,209.873,209.865,209.873,13100000.0
2005-12-05 06:13:00,209.853,209.863,209.853,209.854,52100000.0
2005-12-05 06:14:00,209.85,209.872,209.85,209.869,45800000.0
2005-12-05 06:15:00,209.872,209.872,209.86,209.86,33900000.0
2005-12-05 06:16:00,209.86,209.869,209.859,209.863,75300001.0
2005-12-05 06:17:00,209.86,209.86,209.839,209.849,46600000.0
2005-12-05 06:18:00,209.843,209.857,209.843,209.852,72800000.0
2005-12-05 06:19:00,209.862,209.862,209.83,209.836,14400000.0
2005-12-05 06:20:00,209.842,209.842,209.821,209.837,59200000.0
2005-12-05 06:21:00,209.835,209.848,209.835,209.835,57700000.0
2005-12-05 06:22:00,209.836,209.86,209.836,209.841,34000000.0
2005-12-05 06:23:00,209.857,209.857,209.837,209.84,51700000.0
2005-12-05 06:24:00,209.837,209.869,209.837,209.867,63200001.0
2005-12-05 06:25:00,209.862,209.862,209.845,209.845,83000000.0
2005-12-05 06:26:00,209.837,209.856,209.836,209.856,67800001.0
2005-12-05 06:27:00,209.831,209.848,209.831,209.845,80500000.0
2005-12-05 06:28:00,209.842,209.856,209.842,209.856,71900000.0
2005-12-05 06:29:00,209.861,209.861,209.836,209.847,86200000.0
2005-12-05 06:30:00,209.84,209.84,209.835,209.835,40200000.0
2005-12-05 06:31:00,209.842,209.857,209.838,209.847,54200001.0
2005-12-05 06:32:00,209.832,209.848,209.828,209.828,26000000.0
2005-12-05 06:33:00,209.832,209.869,209.832,209.867,35100000.0
2005-12-05 06:34:00,209.871,209.882,209.866,209.882,18400000.0
2005-12-05 06:35:00,209.875,209.884,209.853,209.853,36800000.0
2005-12-05 06:36:00,209.853,209.87,209.839,209.87,24800000.0
2005-12-05 06:37:00,209.866,209.868,209.845,209.858,55700000.0
2005-12-05 06:38:00,209.861,209.874,209.857,209.858,34900000.0
2005-12-05 06:39:00,209.856,209.879,209.856,209.862,59700000.0
2005-12-05 06:40:00,209.856,209.884,209.856,209.869,71300001.0
2005-12-05 06:41:00,209.862,209.876,209.845,209.852,31500000.0
2005-12-05 06:42:00,209.847,209.847,209.829,209.83,74800000.0
2005-12-05 06:43:00,209.823,209.838,209.816,209.82,24100000.0
2005-12-05 06:44:00,209.818,209.818,209.8,209.8,37100000.0
2005-12-05 06:45:00,209.792,209.792,209.773,209.791,43500001.0
2005-12-05 06:46:00,209.782,209.782,209.765,209.773,52700000.0
2005-12-05 06:47:00,209.777,209.784,209.766,209.782,50300000.0
2005-12-05 06:48:00,209.78,209.79,209.761,209.79,57200000.0
2005-12-05 06:49:00,209.77,209.785,209.77,209.773,36800000.0
2005-12-05 06:50:00,209.777,209.8,209.777,209.796,13600000.0
2005-12-05 06:51:00,209.827,209.838,209.794,209.838,93700001.0
2005-12-05 06:52:00,209.842,209.847,209.823,209.847,76900000.0
2005-12-05 06:53:00,209.845,209.856,209.817,209.856,32200000.0
2005-12-05 06:54:00,209.844,209.866,209.844,209.866,41500000.0
2005-12-05 06:55:00,209.861,209.88,209.85,209.88,45100001.0
2005-12-05 06:56:00,209.895,209.91,209.879,209.91,12600000.0
2005-12-05 06:57:00,209.913,209.913,209.873,209.881,23400000.0
2005-12-05 06:58:00,209.854,209.866,209.853,209.854,36600000.0
2005-12-05 06:59:00,209.851,209.887,209.851,209.887,50500000.0
2005-12-05 07:00:00,209.89,209.904,209.884,209.896,42900000.0
2005-12-05 07:01:00,209.904,209.914,209.89,209.891,37500000.0
2005-12-05 07:02:00,209.902,209.922,209.898,209.92,46900000.0
2005-12-05 07:03:00,209.922,209.922,209.911,209.922,19200000.0
2005-12-05 07:04:00,209.915,209.933,209.915,209.925,28600000.0
2005-12-05 07:05:00,209.92,209.924,209.902,209.924,94399999.0
2005-12-05 07:06:00,209.923,209.936,209.91,209.91,54500000.0
2005-12-05 07:07:00,209.92,209.92,209.912,209.912,48600000.0
2005-12-05 07:08:00,209.926,209.926,209.89,209.892,34200000.0
2005-12-05 07:09:00,209.902,209.902,209.872,209.872,17600000.0
2005-12-05 07:10:00,209.888,209.903,209.886,209.897,38700000.0
2005-12-05 07:11:00,209.897,209.899,209.881,209.881,51900000.0
2005-12-05 07:12:00,209.883,209.906,209.873,209.906,36700000.0
2005-12-05 07:13:00,209.895,209.916,209.895,209.915,28700000.0
2005-12-05 07:14:00,209.907,209.918,209.888,209.918,52000000.0
2005-12-05 07:15:00,209.917,209.917,209.883,209.883,32500001.0
2005-12-05 07:16:00,209.894,209.896,209.892,209.896,19000000.0
2005-12-05 07:17:00,209.908,209.922,209.908,209.917,61200000.0
2005-12-05 07:18:00,209.921,209.925,209.912,209.916,47300000.0
2005-12-05 07:19:00,209.932,209.932,209.918,209.932,31100000.0
2005-12-05 07:20:00,209.928,209.942,209.918,209.942,34699999.0
2005-12-05 07:21:00,209.93,209.94,209.926,209.935,38800000.0
2005-12-05 07:22:00,209.939,209.947,209.927,209.933,49100000.0
2005-12-05 07:23:00,209.933,209.933,209.91,209.919,49600000.0
2005-12-05 07:24:00,209.931,209.934,209.918,209.918,28400000.0
2005-12-05 07:25:00,209.901,209.908,209.886,209.9,70199999.0
2005-12-05 07:26:00,209.9,209.9,209.87,209.894,68400000.0
2005-12-05 07:27:00,209.892,209.893,209.877,209.877,25200000.0
2005-12-05 07:28:00,209.871,209.871,209.832,209.832,47700000.0
2005-12-05 07:29:00,209.867,209.897,209.86,209.879,68600000.0
2005-12-05 07:30:00,209.858,209.878,209.857,209.869,122100002.0
2005-12-05 07:31:00,209.872,209.872,209.844,209.85,93200000.0
2005-12-05 07:32:00,209.84,209.841,209.832,209.841,20700000.0
2005-12-05 07:33:00,209.82,209.835,209.804,209.806,49400000.0
2005-12-05 07:34:00,209.801,209.801,209.762,209.765,43499999.0
2005-12-05 07:35:00,209.751,209.765,209.735,209.762,39200000.0
2005-12-05 07:36:00,209.777,209.802,209.773,209.784,34400000.0
2005-12-05 07:37:00,209.782,209.83,209.782,209.814,53799999.0
2005-12-05 07:38:00,209.801,209.84,209.791,209.84,56299999.0
2005-12-05 07:39:00,209.848,209.87,209.845,209.859,50700000.0
2005-12-05 07:40:00,209.855,209.855,209.821,209.827,112700000.0
2005-12-05 07:41:00,209.808,209.808,209.785,209.785,35800000.0
2005-12-05 07:42:00,209.792,209.792,209.78,209.78,16900000.0
2005-12-05 07:43:00,209.774,209.786,209.766,209.78,58999999.0
2005-12-05 07:44:00,209.78,209.781,209.736,209.736,38000000.0
2005-12-05 07:45:00,209.742,209.755,209.731,209.733,48800000.0
2005-12-05 07:46:00,209.74,209.752,209.727,209.739,25500000.0
2005-12-05 07:47:00,209.739,209.74,209.714,209.72,53300000.0
2005-12-05 07:48:00,209.704,209.782,209.704,209.777,52900001.0
2005-12-05 07:49:00,209.764,209.764,209.732,209.732,51299999.0
2005-12-05 07:50:00,209.731,209.747,209.724,209.724,81699999.0
2005-12-05 07:51:00,209.742,209.76,209.736,209.745,55300000.0
2005-12-05 07:52:00,209.729,209.756,209.729,209.73,82500000.0
2005-12-05 07:53:00,209.737,209.785,209.737,209.757,78300001.0
2005-12-05 07:54:00,209.743,209.779,209.735,209.762,43500000.0
2005-12-05 07:55:00,209.732,209.765,209.732,209.738,90599999.0
2005-12-05 07:56:00,209.739,209.759,209.739,209.747,63300000.0
2005-12-05 07:57:00,209.747,209.747,209.714,209.737,64400000.0
2005-12-05 07:58:00,209.759,209.786,209.747,209.786,54000000.0
2005-12-05 07:59:00,209.803,209.803,209.789,209.797,26600000.0
2005-12-05 08:00:00,209.803,209.826,209.803,209.826,56000000.0
2005-12-05 08:01:00,209.835,209.839,209.804,209.817,30100000.0
2005-12-05 08:02:00,209.823,209.834,209.819,209.822,43900000.0
2005-12-05 08:03:00,209.82,209.848,209.819,209.848,12800000.0
2005-12-05 08:04:00,209.845,209.865,209.84,209.855,41200000.0
2005-12-05 08:05:00,209.856,209.861,209.845,209.857,42400000.0
2005-12-05 08:06:00,209.878,209.888,209.874,209.888,54700000.0
2005-12-05 08:07:00,209.876,209.886,209.862,209.862,42400000.0
2005-12-05 08:08:00,209.869,209.869,209.831,209.831,63000000.0
2005-12-05 08:09:00,209.849,209.867,209.848,209.853,30200000.0
2005-12-05 08:10:00,209.856,209.856,209.842,209.852,67500000.0
2005-12-05 08:11:00,209.864,209.864,209.843,209.853,20600000.0
2005-12-05 08:12:00,209.849,209.849,209.821,209.821,42200000.0
2005-12-05 08:13:00,209.836,209.852,209.836,209.84,15000000.0
2005-12-05 08:14:00,209.828,209.852,209.82,209.835,65499998.0
2005-12-05 08:15:00,209.811,209.811,209.787,209.808,63600000.0
2005-12-05 08:16:00,209.806,209.811,209.795,209.795,46700001.0
2005-12-05 08:17:00,209.799,209.799,209.762,209.762,31000000.0
2005-12-05 08:18:00,209.774,209.801,209.774,209.795,45300001.0
2005-12-05 08:19:00,209.802,209.831,209.798,209.831,53800000.0
2005-12-05 08:20:00,209.842,209.849,209.833,209.84,62299999.0
2005-12-05 08:21:00,209.833,209.873,209.827,209.87,58999999.0
2005-12-05 08:22:00,209.87,209.87,209.857,209.863,70300001.0
2005-12-05 08:23:00,209.863,209.873,209.846,209.873,67700001.0
2005-12-05 08:24:00,209.881,209.884,209.863,209.883,47300000.0
2005-12-05 08:25:00,209.867,209.921,209.867,209.91,60500000.0
2005-12-05 08:26:00,209.901,209.916,209.901,209.916,25800000.0
2005-12-05 08:27:00,209.93,209.95,209.93,209.935,16000000.0
2005-12-05 08:28:00,209.934,209.934,209.887,209.887,62300000.0
2005-12-05 08:29:00,209.897,209.916,209.897,209.912,12400000.0
2005-12-05 08:30:00,209.91,209.938,209.905,209.933,37800000.0
2005-12-05 08:31:00,209.923,209.929,209.911,209.925,46600000.0
2005-12-05 08:32:00,209.929,209.942,209.929,209.936,50700000.0
2005-12-05 08:33:00,209.931,209.939,209.914,209.919,46100000.0
2005-12-05 08:34:00,209.925,209.925,209.901,209.922,61700000.0
2005-12-05 08:35:00,209.899,209.899,209.882,209.895,54700000.0
2005-12-05 08:36:00,209.886,209.904,209.876,209.904,27600000.0
2005-12-05 08:37:00,209.889,209.895,209.88,209.895,76100000.0
2005-12-05 08:38:00,209.894,209.903,209.866,209.888,69900001.0
2005-12-05 08:39:00,209.896,209.91,209.889,209.903,20000000.0
2005-12-05 08:40:00,209.918,209.932,209.916,209.926,94599999.0
2005-12-05 08:41:00,209.925,209.942,209.925,209.93,22700000.0
2005-12-05 08:42:00,209.943,209.959,209.937,209.949,89100000.0
2005-12-05 08:43:00,209.957,209.974,209.945,209.945,30600001.0
2005-12-05 08:44:00,209.952,209.965,209.945,209.95,88000000.0
2005-12-05 08:45:00,209.942,209.954,209.937,209.937,34900000.0
2005-12-05 08:46:00,209.943,209.955,209.927,209.934,38300000.0
2005-12-05 08:47:00,209.913,209.955,209.913,209.934,46000000.0
2005-12-05 08:48:00,209.94,209.946,209.932,209.932,59800001.0
2005-12-05 08:49:00,209.913,209.925,209.912,209.92,32300000.0
2005-12-05 08:50:00,209.923,209.945,209.919,209.945,47700000.0
2005-12-05 08:51:00,209.94,209.972,209.94,209.968,81599999.0
2005-12-05 08:52:00,209.971,209.977,209.946,209.957,55500000.0
2005-12-05 08:53:00,209.918,209.918,209.881,209.881,30600000.0
2005-12-05 08:54:00,209.864,209.868,209.848,209.848,16600000.0
2005-12-05 08:55:00,209.845,209.845,209.827,209.835,51900001.0
2005-12-05 08:56:00,209.822,209.833,209.764,209.764,33600000.0
2005-12-05 08:57:00,209.76,209.777,209.76,209.77,39100000.0
2005-12-05 08:58:00,209.758,209.787,209.749,209.749,56999999.0
2005-12-05 08:59:00,209.767,209.833,209.767,209.833,88499999.0
2005-12-05 09:00:00,209.795,209.795,209.689,209.692,56500001.0
2005-12-05 09:01:00,209.698,209.733,209.69,209.729,64400001.0
2005-12-05 09:02:00,209.773,209.842,209.773,209.842,52000000.0
2005-12-05 09:03:00,209.832,209.832,209.818,209.828,17000000.0
2005-12-05 09:04:00,209.816,209.852,209.815,209.831,31800000.0
2005-12-05 09:05:00,209.828,209.828,209.797,209.798,56500001.0
2005-12-05 09:06:00,209.781,209.809,209.771,209.789,52000000.0
2005-12-05 09:07:00,209.738,209.745,209.637,209.637,85199999.0
2005-12-05 09:08:00,209.618,209.625,209.59,209.59,46800000.0
2005-12-05 09:09:00,209.577,209.577,209.531,209.531,48800000.0
2005-12-05 09:10:00,209.56,209.623,209.56,209.623,29700000.0
2005-12-05 09:11:00,209.634,209.634,209.599,209.599,31900000.0
2005-12-05 09:12:00,209.599,209.657,209.599,209.657,82900000.0
2005-12-05 09:13:00,209.646,209.646,209.605,209.618,15700000.0
2005-12-05 09:14:00,209.632,209.652,209.632,209.648,19700000.0
2005-12-05 09:15:00,209.658,209.677,209.651,209.667,75200001.0
2005-12-05 09:16:00,209.645,209.651,209.594,209.597,38500000.0
2005-12-05 09:17:00,209.586,209.611,209.582,209.608,41400000.0
2005-12-05 09:18:00,209.598,209.612,209.583,209.589,83600000.0
2005-12-05 09:19:00,209.592,209.606,209.584,209.602,46200001.0
2005-12-05 09:20:00,209.594,209.594,209.556,209.587,14400000.0
2005-12-05 09:21:00,209.585,209.604,209.579,209.587,30400000.0
2005-12-05 09:22:00,209.594,209.639,209.594,209.631,48400000.0
2005-12-05 09:23:00,209.651,209.651,209.638,209.645,42800001.0
2005-12-05 09:24:00,209.654,209.702,209.654,209.702,50200000.0
2005-12-05 09:25:00,209.71,209.779,209.71,209.77,32500000.0
2005-12-05 09:26:00,209.786,209.797,209.774,209.774,50600000.0
2005-12-05 09:27:00,209.769,209.786,209.728,209.728,64800000.0
2005-12-05 09:28:00,209.726,209.738,209.718,209.719,48900000.0
2005-12-05 09:29:00,209.696,209.755,209.696,209.755,62200000.0
2005-12-05 09:30:00,209.785,209.786,209.764,209.786,24500000.0
2005-12-05 09:31:00,209.795,209.807,209.777,209.777,57399998.0
2005-12-05 09:32:00,209.782,209.789,209.771,209.771,38200000.0
2005-12-05 09:33:00,209.781,209.795,209.781,209.788,29500000.0
2005-12-05 09:34:00,209.791,209.81,209.783,209.803,73400001.0
2005-12-05 09:35:00,209.796,209.796,209.772,209.775,86400000.0
2005-12-05 09:36:00,209.771,209.791,209.757,209.788,73500001.0
2005-12-05 09:37:00,209.79,209.82,209.79,209.82,43500000.0
2005-12-05 09:38:00,209.815,209.844,209.815,209.833,32000000.0
2005-12-05 09:39:00,209.82,209.825,209.787,209.794,52600000.0
2005-12-05 09:40:00,209.776,209.786,209.753,209.786,68299999.0
2005-12-05 09:41:00,209.787,209.788,209.755,209.755,45000001.0
2005-12-05 09:42:00,209.751,209.768,209.745,209.763,32800000.0
2005-12-05 09:43:00,209.773,209.803,209.771,209.803,43300000.0
2005-12-05 09:44:00,209.803,209.816,209.794,209.815,46200000.0
2005-12-05 09:45:00,209.828,209.829,209.776,209.815,37100000.0
2005-12-05 09:46:00,209.818,209.836,209.808,209.812,49600000.0
2005-12-05 09:47:00,209.814,209.819,209.792,209.819,25400000.0
2005-12-05 09:48:00,209.832,209.841,209.831,209.841,70500001.0
2005-12-05 09:49:00,209.851,209.887,209.851,209.874,60600000.0
2005-12-05 09:50:00,209.879,209.879,209.855,209.86,70000001.0
2005-12-05 09:51:00,209.861,209.88,209.847,209.88,24000000.0
2005-12-05 09:52:00,209.888,209.888,209.864,209.88,35200000.0
2005-12-05 09:53:00,209.884,209.884,209.836,209.836,63700000.0
2005-12-05 09:54:00,209.821,209.826,209.801,209.808,71200002.0
2005-12-05 09:55:00,209.81,209.81,209.779,209.792,23300000.0
2005-12-05 09:56:00,209.795,209.818,209.795,209.799,52800000.0
2005-12-05 09:57:00,209.791,209.835,209.791,209.822,42200000.0
2005-12-05 09:58:00,209.843,209.845,209.837,209.84,56800000.0
2005-12-05 09:59:00,209.842,209.842,209.796,209.815,80299999.0
2005-12-05 10:00:00,209.803,209.827,209.794,209.815,52200000.0
2005-12-05 10:01:00,209.816,209.816,209.782,209.79,94600001.0
2005-12-05 10:02:00,209.818,209.828,209.793,209.807,71400000.0
2005-12-05 10:03:00,209.794,209.842,209.794,209.842,52300001.0
2005-12-05 10:04:00,209.861,209.903,209.861,209.903,33500000.0
2005-12-05 10:05:00,209.912,209.912,209.884,209.89,53800000.0
2005-12-05 10:06:00,209.899,209.905,209.896,209.902,52700001.0
2005-12-05 10:07:00,209.915,209.935,209.91,209.935,26000000.0
2005-12-05 10:08:00,209.922,209.977,209.922,209.977,49900000.0
2005-12-05 10:09:00,209.998,210.011,209.984,210.004,53500000.0
2005-12-05 10:10:00,210.01,210.01,209.955,209.955,40000000.0
2005-12-05 10:11:00,209.922,209.954,209.922,209.954,56800000.0
2005-12-05 10:12:00,209.952,209.963,209.939,209.963,29900000.0
2005-12-05 10:13:00,209.953,209.953,209.892,209.892,44200000.0
2005-12-05 10:14:00,209.895,209.907,209.892,209.895,40100000.0
2005-12-05 10:15:00,209.889,209.889,209.871,209.881,34400000.0
2005-12-05 10:16:00,209.866,209.866,209.835,209.835,51999999.0
2005-12-05 10:17:00,209.833,209.846,209.822,209.839,48500000.0
2005-12-05 10:18:00,209.84,209.871,209.835,209.835,52100000.0
2005-12-05 10:19:00,209.824,209.832,209.795,209.812,29200000.0
2005-12-05 10:20:00,209.817,209.817,209.785,209.788,85199998.0
2005-12-05 10:21:00,209.805,209.819,209.805,209.805,29600000.0
2005-12-05 10:22:00,209.815,209.824,209.793,209.818,42699999.0
2005-12-05 10:23:00,209.823,209.835,209.806,209.811,49100001.0
2005-12-05 10:24:00,209.804,209.825,209.804,209.813,34600000.0
2005-12-05 10:25:00,209.821,209.829,209.821,209.829,37799999.0
2005-12-05 10:26:00,209.827,209.839,209.82,209.835,71300000.0
2005-12-05 10:27:00,209.843,209.845,209.828,209.834,54799999.0
2005-12-05 10:28:00,209.831,209.838,209.823,209.835,58200000.0
2005-12-05 10:29:00,209.847,209.85,209.831,209.844,30700000.0
2005-12-05 10:30:00,209.853,209.871,209.853,209.871,72799999.0
2005-12-05 10:31:00,209.871,209.876,209.851,209.851,24600000.0
2005-12-05 10:32:00,209.839,209.842,209.823,209.823,53499999.0
2005-12-05 10:33:00,209.821,209.831,209.802,209.805,69800000.0
2005-12-05 10:34:00,209.816,209.828,209.777,209.777,22000000.0
2005-12-05 10:35:00,209.765,209.786,209.754,209.76,40200000.0
2005-12-05 10:36:00,209.765,209.765,209.735,209.75,50299999.0
2005-12-05 10:37:00,209.757,209.774,209.757,209.769,30400000.0
2005-12-05 10:38:00,209.759,209.762,209.743,209.743,45000000.0
2005-12-05 10:39:00,209.741,209.769,209.741,209.763,47600001.0
2005-12-05 10:40:00,209.764,209.779,209.758,209.758,44100000.0
2005-12-05 10:41:00,209.766,209.773,209.76,209.773,50000000.0
2005-12-05 10:42:00,209.766,209.778,209.745,209.778,51700000.0
2005-12-05 10:43:00,209.769,209.769,209.727,209.727,80600001.0
2005-12-05 10:44:00,209.734,209.754,209.728,209.728,53900000.0
2005-12-05 10:45:00,209.733,209.748,209.704,209.748,64100000.0
2005-12-05 10:46:00,209.737,209.754,209.737,209.754,63399999.0
2005-12-05 10:47:00,209.769,209.778,209.745,209.768,60400000.0
2005-12-05 10:48:00,209.777,209.777,209.758,209.758,35000000.0
2005-12-05 10:49:00,209.739,209.739,209.672,209.687,52700000.0
2005-12-05 10:50:00,209.668,209.668,209.622,209.622,24000000.0
2005-12-05 10:51:00,209.629,209.639,209.61,209.62,29100000.0
2005-12-05 10:52:00,209.647,209.679,209.63,209.63,38500000.0
2005-12-05 10:53:00,209.603,209.614,209.596,209.614,66499999.0
2005-12-05 10:54:00,209.606,209.612,209.59,209.607,23300000.0
2005-12-05 10:55:00,209.602,209.623,209.588,209.623,40200000.0
2005-12-05 10:56:00,209.618,209.618,209.582,209.588,66700000.0
2005-12-05 10:57:00,209.588,209.589,209.561,209.565,32000000.0
2005-12-05 10:58:00,209.585,209.652,209.585,209.652,10800000.0
2005-12-05 10:59:00,209.638,209.647,209.637,209.642,52900000.0
2005-12-05 11:00:00,209.662,209.681,209.662,209.669,19200000.0
2005-12-05 11:01:00,209.689,209.714,209.689,209.714,31600000.0
2005-12-05 11:02:00,209.711,209.746,209.71,209.746,31000000.0
2005-12-05 11:03:00,209.711,209.715,209.675,209.675,56200000.0
2005-12-05 11:04:00,209.66,209.668,209.643,209.668,46500000.0
2005-12-05 11:05:00,209.666,209.698,209.666,209.682,52000000.0
2005-12-05 11:06:00,209.693,209.711,209.693,209.711,44400001.0
2005-12-05 11:07:00,209.69,209.69,209.635,209.635,34200000.0
2005-12-05 11:08:00,209.637,209.668,209.626,209.66,32800000.0
2005-12-05 11:09:00,209.644,209.644,209.604,209.617,21600000.0
2005-12-05 11:10:00,209.615,209.617,209.604,209.617,34300000.0
2005-12-05 11:11:00,209.616,209.631,209.608,209.62,59200000.0
2005-12-05 11:12:00,209.628,209.654,209.612,209.654,51700000.0
2005-12-05 11:13:00,209.656,209.656,209.631,209.64,57199999.0
2005-12-05 11:14:00,209.641,209.644,209.636,209.638,27100000.0
2005-12-05 11:15:00,209.626,209.626,209.59,209.598,48100001.0
2005-12-05 11:16:00,209.607,209.626,209.604,209.626,63700000.0
2005-12-05 11:17:00,209.621,209.642,209.611,209.63,73000000.0
2005-12-05 11:18:00,209.604,209.623,209.587,209.596,79500000.0
2005-12-05 11:19:00,209.602,209.632,209.602,209.632,22900000.0
2005-12-05 11:20:00,209.639,209.656,209.632,209.645,41800000.0
2005-12-05 11:21:00,209.652,209.659,209.622,209.63,41600000.0
2005-12-05 11:22:00,209.638,209.665,209.629,209.665,43400000.0
2005-12-05 11:23:00,209.669,209.695,209.669,209.684,83799998.0
2005-12-05 11:24:00,209.685,209.703,209.685,209.703,37599999.0
2005-12-05 11:25:00,209.705,209.72,209.704,209.72,81400000.0
2005-12-05 11:26:00,209.715,209.715,209.691,209.715,30400000.0
2005-12-05 11:27:00,209.712,209.712,209.698,209.698,14400000.0
2005-12-05 11:28:00,209.703,209.726,209.696,209.722,100700002.0
2005-12-05 11:29:00,209.732,209.732,209.704,209.707,39500000.0
2005-12-05 11:30:00,209.709,209.721,209.623,209.709,57300000.0
2005-12-05 11:31:00,209.72,209.72,209.668,209.672,51400000.0
2005-12-05 11:32:00,209.664,209.666,209.641,209.659,47900000.0
2005-12-05 11:33:00,209.644,209.654,209.641,209.641,42599999.0
2005-12-05 11:34:00,209.634,209.639,209.619,209.625,46199999.0
2005-12-05 11:35:00,209.612,209.622,209.612,209.622,21600000.0
2005-12-05 11:36:00,209.617,209.62,209.598,209.598,85399999.0
2005-12-05 11:37:00,209.606,209.625,209.606,209.612,58100001.0
2005-12-05 11:38:00,209.608,209.616,209.596,209.609,45900000.0
2005-12-05 11:39:00,209.604,209.631,209.604,209.631,46900000.0
2005-12-05 11:40:00,209.629,209.645,209.628,209.638,45300000.0
2005-12-05 11:41:00,209.634,209.656,209.614,209.622,39100000.0
2005-12-05 11:42:00,209.622,209.635,209.597,209.603,43600000.0
2005-12-05 11:43:00,209.601,209.605,209.546,209.546,72200000.0
2005-12-05 11:44:00,209.572,209.606,209.572,209.602,44300000.0
2005-12-05 11:45:00,209.603,209.625,209.603,209.616,38300000.0
2005-12-05 11:46:00,209.621,209.642,209.621,209.638,49600000.0
2005-12-05 11:47:00,209.636,209.66,209.627,209.653,24300000.0
2005-12-05 11:48:00,209.662,209.678,209.653,209.662,47400001.0
2005-12-05 11:49:00,209.671,209.676,209.653,209.665,57900000.0
2005-12-05 11:50:00,209.655,209.658,209.639,209.639,23200000.0
2005-12-05 11:51:00,209.649,209.663,209.643,209.651,28500000.0
2005-12-05 11:52:00,209.647,209.653,209.631,209.634,30100000.0
2005-12-05 11:53:00,209.646,209.661,209.638,209.638,63400000.0
2005-12-05 11:54:00,209.649,209.662,209.632,209.648,55500000.0
2005-12-05 11:55:00,209.663,209.663,209.655,209.66,20000000.0
2005-12-05 11:56:00,209.66,209.674,209.643,209.643,55600000.0
2005-12-05 11:57:00,209.638,209.661,209.638,209.661,51400000.0
2005-12-05 11:58:00,209.666,209.683,209.666,209.672,31100000.0
2005-12-05 11:59:00,209.689,209.692,209.675,209.692,26500000.0
2005-12-05 12:00:00,209.708,209.708,209.691,209.702,96200000.0
2005-12-05 12:01:00,209.7,209.709,209.688,209.698,36800000.0
2005-12-05 12:02:00,209.702,209.702,209.673,209.7,107300000.0
2005-12-05 12:03:00,209.718,209.72,209.695,209.7,31000000.0
2005-12-05 12:04:00,209.703,209.703,209.683,209.69,38600001.0
2005-12-05 12:05:00,209.713,209.757,209.713,209.723,58900000.0
2005-12-05 12:06:00,209.743,209.759,209.727,209.737,62600000.0
2005-12-05 12:07:00,209.746,209.758,209.732,209.734,59600000.0
2005-12-05 12:08:00,209.728,209.763,209.723,209.723,23200000.0
2005-12-05 12:09:00,209.717,209.738,209.717,209.722,60000000.0
2005-12-05 12:10:00,209.749,209.767,209.749,209.765,33000000.0
2005-12-05 12:11:00,209.769,209.769,209.74,209.742,43000000.0
2005-12-05 12:12:00,209.734,209.745,209.715,209.718,57500000.0
2005-12-05 12:13:00,209.705,209.705,209.685,209.691,83500001.0
2005-12-05 12:14:00,209.693,209.72,209.683,209.72,37400000.0
2005-12-05 12:15:00,209.735,209.773,209.735,209.757,56100000.0
2005-12-05 12:16:00,209.762,209.768,209.737,209.768,66400000.0
2005-12-05 12:17:00,209.776,209.79,209.765,209.79,113299998.0
2005-12-05 12:18:00,209.781,209.8,209.768,209.792,57099999.0
2005-12-05 12:19:00,209.809,209.82,209.796,209.807,35699999.0
2005-12-05 12:20:00,209.801,209.809,209.768,209.809,53099999.0
2005-12-05 12:21:00,209.818,209.818,209.788,209.8,55200000.0
2005-12-05 12:22:00,209.807,209.811,209.765,209.765,30800000.0
2005-12-05 12:23:00,209.782,209.796,209.782,209.796,26300000.0
2005-12-05 12:24:00,209.79,209.81,209.757,209.757,61000001.0
2005-12-05 12:25:00,209.77,209.795,209.763,209.795,25200000.0
2005-12-05 12:26:00,209.793,209.815,209.784,209.815,59500000.0
2005-12-05 12:27:00,209.805,209.805,209.778,209.792,60399999.0
2005-12-05 12:28:00,209.804,209.815,209.782,209.805,61199999.0
2005-12-05 12:29:00,209.812,209.818,209.764,209.764,38800000.0
2005-12-05 12:30:00,209.748,209.748,209.729,209.739,36000000.0
2005-12-05 12:31:00,209.741,209.75,209.729,209.729,55400000.0
2005-12-05 12:32:00,209.73,209.73,209.685,209.719,51000000.0
2005-12-05 12:33:00,209.719,209.731,209.708,209.726,27100000.0
2005-12-05 12:34:00,209.729,209.729,209.705,209.705,20000000.0
2005-12-05 12:35:00,209.693,209.694,209.659,209.659,63000000.0
2005-12-05 12:36:00,209.646,209.668,209.639,209.655,48400001.0
2005-12-05 12:37:00,209.659,209.673,209.639,209.645,57099999.0
2005-12-05 12:38:00,209.645,209.666,209.645,209.645,61500000.0
2005-12-05 12:39:00,209.626,209.647,209.626,209.638,65000000.0
2005-12-05 12:40:00,209.631,209.635,209.607,209.607,32600000.0
2005-12-05 12:41:00,209.613,209.628,209.61,209.613,48900000.0
2005-12-05 12:42:00,209.622,209.636,209.594,209.594,81800000.0
2005-12-05 12:43:00,209.588,209.588,209.57,209.586,26500000.0
2005-12-05 12:44:00,209.588,209.59,209.56,209.563,27200000.0
2005-12-05 12:45:00,209.563,209.598,209.553,209.598,21600000.0
2005-12-05 12:46:00,209.589,209.612,209.587,209.593,51700000.0
2005-12-05 12:47:00,209.602,209.629,209.601,209.629,72400001.0
2005-12-05 12:48:00,209.63,209.645,209.62,209.63,47900000.0
2005-12-05 12:49:00,209.638,209.663,209.63,209.634,49300001.0
2005-12-05 12:50:00,209.652,209.674,209.652,209.661,51900000.0
2005-12-05 12:51:00,209.652,209.661,209.649,209.656,50099999.0
2005-12-05 12:52:00,209.63,209.633,209.63,209.633,16400000.0
2005-12-05 12:53:00,209.607,209.62,209.567,209.567,38800000.0
2005-12-05 12:54:00,209.59,209.59,209.549,209.565,40600000.0
2005-12-05 12:55:00,209.555,209.555,209.532,209.549,74600000.0
2005-12-05 12:56:00,209.532,209.556,209.532,209.556,22400000.0
2005-12-05 12:57:00,209.577,209.585,209.554,209.578,27100000.0
2005-12-05 12:58:00,209.59,209.605,209.576,209.584,46900000.0
2005-12-05 12:59:00,209.586,209.587,209.567,209.578,29900000.0
2005-12-05 13:00:00,209.585,209.624,209.585,209.601,81200000.0
2005-12-05 13:01:00,209.607,209.643,209.607,209.639,46800001.0
2005-12-05 13:02:00,209.649,209.668,209.643,209.645,56700000.0
2005-12-05 13:03:00,209.638,209.651,209.532,209.532,43900000.0
2005-12-05 13:04:00,209.527,209.555,209.525,209.532,44000000.0
2005-12-05 13:05:00,209.538,209.538,209.51,209.527,64600001.0
2005-12-05 13:06:00,209.523,209.548,209.514,209.548,56400000.0
2005-12-05 13:07:00,209.545,209.556,209.543,209.543,55000001.0
2005-12-05 13:08:00,209.535,209.604,209.535,209.604,51700000.0
2005-12-05 13:09:00,209.623,209.645,209.622,209.644,50900001.0
2005-12-05 13:10:00,209.675,209.737,209.666,209.737,74100000.0
2005-12-05 13:11:00,209.761,209.763,209.732,209.746,24900000.0
2005-12-05 13:12:00,209.794,209.823,209.752,209.823,43700000.0
2005-12-05 13:13:00,209.83,209.835,209.777,209.777,32900000.0
2005-12-05 13:14:00,209.797,209.823,209.795,209.797,73800001.0
2005-12-05 13:15:00,209.798,209.821,209.778,209.788,31200000.0
2005-12-05 13:16:00,209.799,209.811,209.792,209.792,38800000.0
2005-12-05 13:17:00,209.78,209.799,209.773,209.799,58299999.0
2005-12-05 13:18:00,209.818,209.828,209.79,209.816,52600000.0
2005-12-05 13:19:00,209.816,209.832,209.804,209.808,66600000.0
2005-12-05 13:20:00,209.842,209.89,209.842,209.867,91700000.0
2005-12-05 13:21:00,209.879,209.903,209.879,209.881,29000000.0
2005-12-05 13:22:00,209.886,209.91,209.879,209.879,70400000.0
2005-12-05 13:23:00,209.871,209.871,209.824,209.825,47600000.0
2005-12-05 13:24:00,209.834,209.845,209.825,209.845,32200000.0
2005-12-05 13:25:00,209.834,209.85,209.807,209.812,46400000.0
2005-12-05 13:26:00,209.825,209.842,209.812,209.842,31500000.0
2005-12-05 13:27:00,209.841,209.905,209.841,209.895,38700000.0
2005-12-05 13:28:00,209.87,209.881,209.868,209.868,36900000.0
2005-12-05 13:29:00,209.851,209.867,209.851,209.867,72700001.0
2005-12-05 13:30:00,209.862,209.902,209.851,209.902,60499999.0
2005-12-05 13:31:00,209.921,209.924,209.903,209.914,13500000.0
2005-12-05 13:32:00,209.936,209.936,209.908,209.915,71300000.0
2005-12-05 13:33:00,209.905,209.905,209.883,209.883,26300000.0
2005-12-05 13:34:00,209.857,209.889,209.856,209.885,68000001.0
2005-12-05 13:35:00,209.876,209.897,209.87,209.887,44400000.0
2005-12-05 13:36:00,209.878,209.878,209.855,209.855,37900000.0
2005-12-05 13:37:00,209.85,209.866,209.844,209.852,45400000.0
2005-12-05 13:38:00,209.863,209.887,209.863,209.873,56200001.0
2005-12-05 13:39:00,209.886,209.906,209.879,209.888,73600000.0
2005-12-05 13:40:00,209.871,209.896,209.865,209.882,60400000.0
2005-12-05 13:41:00,209.886,209.886,209.859,209.882,61600001.0
2005-12-05 13:42:00,209.889,209.899,209.888,209.899,37600000.0
2005-12-05 13:43:00,209.903,209.903,209.885,209.885,67300000.0
2005-12-05 13:44:00,209.882,209.896,209.879,209.879,81300000.0
2005-12-05 13:45:00,209.862,209.907,209.862,209.884,36100000.0
2005-12-05 13:46:00,209.874,209.914,209.874,209.9,42300000.0
2005-12-05 13:47:00,209.903,209.952,209.893,209.95,81899998.0
2005-12-05 13:48:00,209.966,209.986,209.947,209.973,48100000.0
2005-12-05 13:49:00,210.001,210.116,210.001,210.116,41000000.0
2005-12-05 13:50:00,210.133,210.133,210.099,210.099,29400000.0
2005-12-05 13:51:00,210.102,210.109,210.092,210.099,71600000.0
2005-12-05 13:52:00,210.103,210.108,210.077,210.088,62700000.0
2005-12-05 13:53:00,210.087,210.13,210.087,210.121,85600000.0
2005-12-05 13:54:00,210.135,210.153,210.135,210.145,25300000.0
2005-12-05 13:55:00,210.142,210.157,210.142,210.157,75400001.0
2005-12-05 13:56:00,210.146,210.164,210.146,210.164,49099999.0
2005-12-05 13:57:00,210.169,210.185,210.156,210.175,33400000.0
2005-12-05 13:58:00,210.178,210.178,210.105,210.105,58600000.0
2005-12-05 13:59:00,210.109,210.117,210.094,210.1,43000000.0
2005-12-05 14:00:00,210.1,210.125,210.088,210.1,81600002.0
2005-12-05 14:01:00,210.1,210.103,210.083,210.103,32700001.0
2005-12-05 14:02:00,210.11,210.16,210.1,210.145,47000001.0
2005-12-05 14:03:00,210.135,210.152,210.12,210.152,29600000.0
2005-12-05 14:04:00,210.147,210.152,210.075,210.088,93200001.0
2005-12-05 14:05:00,210.083,210.102,210.077,210.08,28000000.0
2005-12-05 14:06:00,210.082,210.125,210.082,210.109,94800001.0
2005-12-05 14:07:00,210.11,210.11,210.082,210.087,16800000.0
2005-12-05 14:08:00,210.092,210.136,210.092,210.134,41000000.0
2005-12-05 14:09:00,210.114,210.131,210.112,210.125,26200000.0
2005-12-05 14:10:00,210.153,210.184,210.153,210.165,33900000.0
2005-12-05 14:11:00,210.168,210.178,210.161,210.17,36400000.0
2005-12-05 14:12:00,210.166,210.174,210.154,210.166,36200001.0
2005-12-05 14:13:00,210.165,210.188,210.165,210.165,46000001.0
2005-12-05 14:14:00,210.165,210.177,210.158,210.177,25000000.0
2005-12-05 14:15:00,210.177,210.177,210.135,210.135,61900000.0
2005-12-05 14:16:00,210.155,210.161,210.145,210.159,78600000.0
2005-12-05 14:17:00,210.148,210.152,210.137,210.146,58600001.0
2005-12-05 14:18:00,210.139,210.146,210.125,210.125,27200000.0
2005-12-05 14:19:00,210.123,210.125,210.101,210.118,76200000.0
2005-12-05 14:20:00,210.12,210.146,210.12,210.14,61300000.0
2005-12-05 14:21:00,210.127,210.145,210.111,210.131,44100000.0
2005-12-05 14:22:00,210.118,210.151,210.118,210.14,48700000.0
2005-12-05 14:23:00,210.135,210.144,210.115,210.138,26500000.0
2005-12-05 14:24:00,210.134,210.141,210.125,210.125,26100000.0
2005-12-05 14:25:00,210.136,210.146,210.136,210.146,25200000.0
2005-12-05 14:26:00,210.145,210.152,210.13,210.13,33600000.0
2005-12-05 14:27:00,210.136,210.173,210.136,210.173,74400001.0
2005-12-05 14:28:00,210.169,210.169,210.147,210.164,46400000.0
2005-12-05 14:29:00,210.157,210.17,210.155,210.155,24500000.0
2005-12-05 14:30:00,210.139,210.161,210.131,210.153,55000001.0
2005-12-05 14:31:00,210.146,210.165,210.14,210.14,76200000.0
2005-12-05 14:32:00,210.148,210.175,210.128,210.128,55100000.0
2005-12-05 14:33:00,210.125,210.137,210.108,210.108,60100000.0
2005-12-05 14:34:00,210.089,210.089,210.034,210.034,55600000.0
2005-12-05 14:35:00,210.035,210.053,210.014,210.035,36000000.0
2005-12-05 14:36:00,210.047,210.047,210.018,210.018,63299999.0
2005-12-05 14:37:00,210.007,210.007,209.988,209.996,65600000.0
2005-12-05 14:38:00,209.997,209.997,209.961,209.961,53300000.0
2005-12-05 14:39:00,209.956,209.972,209.954,209.963,70400000.0
2005-12-05 14:40:00,209.968,209.971,209.937,209.937,19900000.0
2005-12-05 14:41:00,209.929,209.929,209.906,209.907,29800000.0
2005-12-05 14:42:00,209.904,209.911,209.888,209.897,58600000.0
2005-12-05 14:43:00,209.893,209.91,209.891,209.903,71400000.0
2005-12-05 14:44:00,209.908,209.973,209.908,209.973,30400000.0
2005-12-05 14:45:00,209.972,209.992,209.945,209.945,36400000.0
2005-12-05 14:46:00,209.937,209.954,209.927,209.954,33500000.0
2005-12-05 14:47:00,209.957,209.998,209.941,209.991,64099999.0
2005-12-05 14:48:00,209.982,209.986,209.968,209.971,66499998.0
2005-12-05 14:49:00,209.959,210.014,209.959,209.965,80000000.0
2005-12-05 14:50:00,209.968,210.021,209.964,210.007,56800001.0
2005-12-05 14:51:00,209.993,210.014,209.98,209.982,93600000.0
2005-12-05 14:52:00,209.984,209.988,209.95,209.95,47300000.0
2005-12-05 14:53:00,209.943,209.959,209.919,209.941,54900000.0
2005-12-05 14:54:00,209.952,209.976,209.933,209.964,37000000.0
2005-12-05 14:55:00,209.977,210.002,209.963,210.002,57899999.0
2005-12-05 14:56:00,210.026,210.026,209.986,209.997,44000000.0
2005-12-05 14:57:00,210.013,210.061,210.013,210.06,55700000.0
2005-12-05 14:58:00,210.074,210.074,210.036,210.047,71800000.0
2005-12-05 14:59:00,210.048,210.056,210.031,210.051,47800000.0
2005-12-05 15:00:00,210.039,210.041,210.005,210.013,51000000.0
2005-12-05 15:01:00,209.993,210.032,209.993,210.032,59300001.0
2005-12-05 15:02:00,210.04,210.121,210.04,210.101,92999999.0
2005-12-05 15:03:00,210.105,210.191,210.105,210.177,54200001.0
2005-12-05 15:04:00,210.187,210.199,210.147,210.159,35400000.0
2005-12-05 15:05:00,210.138,210.155,210.118,210.12,48200000.0
2005-12-05 15:06:00,210.101,210.101,210.071,210.072,28900000.0
2005-12-05 15:07:00,210.073,210.073,210.007,210.008,62500000.0
2005-12-05 15:08:00,210.02,210.02,209.951,209.951,32800000.0
2005-12-05 15:09:00,209.946,209.964,209.942,209.948,38500000.0
2005-12-05 15:10:00,209.933,209.951,209.924,209.926,30600000.0
2005-12-05 15:11:00,209.919,209.946,209.919,209.946,24199999.0
2005-12-05 15:12:00,209.929,209.955,209.908,209.955,37000000.0
2005-12-05 15:13:00,209.942,209.977,209.942,209.97,22500000.0
2005-12-05 15:14:00,209.965,209.965,209.876,209.876,59700000.0
2005-12-05 15:15:00,209.858,209.913,209.857,209.913,25200000.0
2005-12-05 15:16:00,209.911,209.928,209.894,209.916,69400001.0
2005-12-05 15:17:00,209.914,209.935,209.898,209.935,32100000.0
2005-12-05 15:18:00,209.943,209.968,209.934,209.968,32300000.0
2005-12-05 15:19:00,209.982,209.985,209.96,209.969,42000000.0
2005-12-05 15:20:00,209.978,209.998,209.97,209.983,55200000.0
2005-12-05 15:21:00,209.973,210.003,209.967,210.003,57400001.0
2005-12-05 15:22:00,209.995,210.052,209.995,210.042,31700000.0
2005-12-05 15:23:00,210.029,210.053,210.026,210.045,46600000.0
2005-12-05 15:24:00,210.039,210.039,210.005,210.038,54200000.0
2005-12-05 15:25:00,210.047,210.047,209.981,209.981,61099999.0
2005-12-05 15:26:00,209.985,210.01,209.978,210.008,45400000.0
2005-12-05 15:27:00,210.009,210.062,210.003,210.038,24000000.0
2005-12-05 15:28:00,210.033,210.062,210.031,210.062,64800000.0
2005-12-05 15:29:00,210.056,210.08,210.051,210.068,56500000.0
2005-12-05 15:30:00,210.066,210.103,210.05,210.099,101799999.0
2005-12-05 15:31:00,210.101,210.106,210.081,210.103,79600000.0
2005-12-05 15:32:00,210.105,210.151,210.105,210.122,55700000.0
2005-12-05 15:33:00,210.135,210.153,210.133,210.133,15400000.0
2005-12-05 15:34:00,210.12,210.154,210.12,210.149,28000000.0
2005-12-05 15:35:00,210.153,210.181,210.145,210.181,32400000.0
2005-12-05 15:36:00,210.211,210.211,210.178,210.207,43200000.0
2005-12-05 15:37:00,210.21,210.212,210.162,210.164,51600000.0
2005-12-05 15:38:00,210.182,210.182,210.164,210.171,22300000.0
2005-12-05 15:39:00,210.176,210.191,210.172,210.172,45900000.0
2005-12-05 15:40:00,210.174,210.174,210.159,210.159,55000000.0
2005-12-05 15:41:00,210.207,210.287,210.207,210.287,25500000.0
2005-12-05 15:42:00,210.283,210.318,210.277,210.283,64899999.0
2005-12-05 15:43:00,210.283,210.407,210.271,210.407,57500000.0
2005-12-05 15:44:00,210.412,210.424,210.38,210.424,30600000.0
2005-12-05 15:45:00,210.405,210.405,210.322,210.322,21200000.0
2005-12-05 15:46:00,210.339,210.358,210.302,210.307,33200000.0
2005-12-05 15:47:00,210.295,210.323,210.295,210.313,72500000.0
2005-12-05 15:48:00,210.319,210.338,210.311,210.326,35500000.0
2005-12-05 15:49:00,210.313,210.336,210.303,210.336,59100000.0
2005-12-05 15:50:00,210.345,210.354,210.345,210.354,29800000.0
2005-12-05 15:51:00,210.352,210.362,210.341,210.341,80800001.0
2005-12-05 15:52:00,210.326,210.342,210.317,210.32,51300000.0
2005-12-05 15:53:00,210.318,210.318,210.284,210.284,54000000.0
2005-12-05 15:54:00,210.28,210.306,210.257,210.267,33200000.0
2005-12-05 15:55:00,210.262,210.279,210.259,210.259,20700000.0
2005-12-05 15:56:00,210.246,210.25,210.235,210.248,22500000.0
2005-12-05 15:57:00,210.251,210.281,210.251,210.265,49299999.0
2005-12-05 15:58:00,210.259,210.265,210.234,210.234,42500000.0
2005-12-05 15:59:00,210.223,210.223,210.186,210.197,29300000.0
2005-12-05 16:00:00,210.195,210.211,210.195,210.198,37900000.0
2005-12-05 16:01:00,210.195,210.209,210.147,210.147,69500001.0
2005-12-05 16:02:00,210.127,210.135,210.103,210.119,39200000.0
2005-12-05 16:03:00,210.099,210.099,210.071,210.083,34100000.0
2005-12-05 16:04:00,210.074,210.096,210.045,210.083,34300000.0
2005-12-05 16:05:00,210.104,210.112,210.082,210.102,33600000.0
2005-12-05 16:06:00,210.101,210.116,210.082,210.082,39100000.0
2005-12-05 16:07:00,210.072,210.12,210.072,210.094,57600000.0
2005-12-05 16:08:00,210.102,210.12,210.095,210.111,23900000.0
2005-12-05 16:09:00,210.11,210.135,210.109,210.126,29600000.0
2005-12-05 16:10:00,210.101,210.124,210.095,210.119,41100000.0
2005-12-05 16:11:00,210.103,210.123,210.101,210.115,75300001.0
2005-12-05 16:12:00,210.113,210.116,210.094,210.105,42100000.0
2005-12-05 16:13:00,210.103,210.11,210.073,210.097,32900000.0
2005-12-05 16:14:00,210.087,210.127,210.087,210.127,18200000.0
2005-12-05 16:15:00,210.125,210.125,210.051,210.055,36700000.0
2005-12-05 16:16:00,210.04,210.057,210.009,210.049,72899998.0
2005-12-05 16:17:00,210.052,210.1,210.052,210.1,20500000.0
2005-12-05 16:18:00,210.104,210.129,210.104,210.11,50800000.0
2005-12-05 16:19:00,210.116,210.116,210.102,210.103,29600000.0
2005-12-05 16:20:00,210.105,210.11,210.104,210.105,46500000.0
2005-12-05 16:21:00,210.124,210.169,210.124,210.14,56200001.0
2005-12-05 16:22:00,210.144,210.152,210.121,210.137,39700000.0
2005-12-05 16:23:00,210.135,210.146,210.124,210.13,62500000.0
2005-12-05 16:24:00,210.15,210.197,210.15,210.197,38000000.0
2005-12-05 16:25:00,210.208,210.208,210.199,210.205,48600000.0
2005-12-05 16:26:00,210.195,210.21,210.195,210.21,24600000.0
2005-12-05 16:27:00,210.206,210.218,210.191,210.191,54600000.0
2005-12-05 16:28:00,210.183,210.195,210.183,210.195,2300000.0
2005-12-05 16:29:00,210.199,210.231,210.182,210.231,59000000.0
2005-12-05 16:30:00,210.217,210.219,210.19,210.19,77400000.0
2005-12-05 16:31:00,210.168,210.202,210.154,210.155,48000000.0
2005-12-05 16:32:00,210.145,210.164,210.144,210.153,69699999.0
2005-12-05 16:33:00,210.147,210.179,210.146,210.179,28700000.0
2005-12-05 16:34:00,210.191,210.223,210.191,210.223,71900000.0
2005-12-05 16:35:00,210.233,210.27,210.22,210.27,61600001.0
2005-12-05 16:36:00,210.28,210.285,210.257,210.268,56900000.0
2005-12-05 16:37:00,210.256,210.283,210.243,210.249,70100000.0
2005-12-05 16:38:00,210.249,210.268,210.249,210.249,42900000.0
2005-12-05 16:39:00,210.26,210.285,210.26,210.285,45100000.0
2005-12-05 16:40:00,210.279,210.28,210.253,210.253,18000000.0
2005-12-05 16:41:00,210.265,210.271,210.246,210.246,37600000.0
2005-12-05 16:42:00,210.262,210.276,210.253,210.258,70000001.0
2005-12-05 16:43:00,210.247,210.248,210.217,210.217,29500000.0
2005-12-05 16:44:00,210.209,210.218,210.133,210.133,83900001.0
2005-12-05 16:45:00,210.111,210.143,210.107,210.139,44500000.0
2005-12-05 16:46:00,210.143,210.153,210.07,210.07,26600000.0
2005-12-05 16:47:00,210.069,210.087,210.055,210.078,78800000.0
2005-12-05 16:48:00,210.066,210.066,209.982,209.982,51300000.0
2005-12-05 16:49:00,209.979,210.003,209.977,210.003,40800000.0
2005-12-05 16:50:00,210.014,210.028,210.007,210.012,48600000.0
2005-12-05 16:51:00,210.001,210.016,209.983,210.016,79600000.0
2005-12-05 16:52:00,210.041,210.041,210.014,210.037,43799999.0
2005-12-05 16:53:00,210.037,210.066,210.027,210.047,99400000.0
2005-12-05 16:54:00,210.04,210.044,210.031,210.043,43400000.0
2005-12-05 16:55:00,210.044,210.108,210.044,210.108,83000000.0
2005-12-05 16:56:00,210.11,210.115,210.089,210.106,51100000.0
2005-12-05 16:57:00,210.106,210.194,210.102,210.194,31100000.0
2005-12-05 16:58:00,210.216,210.227,210.198,210.204,33800000.0
2005-12-05 16:59:00,210.198,210.231,210.169,210.231,67800000.0
2005-12-05 17:00:00,210.239,210.258,210.199,210.223,33200000.0
2005-12-05 17:01:00,210.24,210.248,210.177,210.177,54900000.0
2005-12-05 17:02:00,210.181,210.181,210.149,210.165,24000000.0
2005-12-05 17:03:00,210.168,210.258,210.168,210.258,33100000.0
2005-12-05 17:04:00,210.282,210.302,210.263,210.285,97100001.0
2005-12-05 17:05:00,210.289,210.302,210.24,210.24,69800000.0
2005-12-05 17:06:00,210.26,210.264,210.206,210.206,49299999.0
2005-12-05 17:07:00,210.182,210.194,210.168,210.192,49200001.0
2005-12-05 17:08:00,210.173,210.194,210.171,210.191,54400000.0
2005-12-05 17:09:00,210.173,210.212,210.173,210.205,81900001.0
2005-12-05 17:10:00,210.2,210.229,210.188,210.188,76099999.0
2005-12-05 17:11:00,210.172,210.172,210.15,210.153,61499999.0
2005-12-05 17:12:00,210.156,210.165,210.14,210.145,40700000.0
2005-12-05 17:13:00,210.159,210.17,210.136,210.15,51500000.0
2005-12-05 17:14:00,210.134,210.134,210.108,210.13,31500000.0
2005-12-05 17:15:00,210.144,210.144,210.118,210.133,76100000.0
2005-12-05 17:16:00,210.111,210.12,210.092,210.101,40300000.0
2005-12-05 17:17:00,210.105,210.138,210.105,210.111,25700001.0
2005-12-05 17:18:00,210.131,210.147,210.131,210.134,39499999.0
2005-12-05 17:19:00,210.156,210.158,210.114,210.114,56200000.0
2005-12-05 17:20:00,210.143,210.179,210.143,210.146,74300000.0
2005-12-05 17:21:00,210.159,210.178,210.152,210.178,52200000.0
2005-12-05 17:22:00,210.175,210.189,210.15,210.157,44700000.0
2005-12-05 17:23:00,210.136,210.174,210.136,210.173,47200000.0
2005-12-05 17:24:00,210.169,210.204,210.161,210.204,40400000.0
2005-12-05 17:25:00,210.192,210.193,210.165,210.188,58600001.0
2005-12-05 17:26:00,210.192,210.192,210.174,210.174,30900000.0
2005-12-05 17:27:00,210.178,210.21,210.178,210.21,32700000.0
2005-12-05 17:28:00,210.21,210.226,210.201,210.204,61200000.0
2005-12-05 17:29:00,210.224,210.227,210.121,210.121,38400000.0
2005-12-05 17:30:00,210.073,210.09,210.02,210.09,48300000.0
2005-12-05 17:31:00,210.079,210.079,210.043,210.055,56199999.0
2005-12-05 17:32:00,210.026,210.026,210.009,210.026,49100000.0
2005-12-05 17:33:00,210.03,210.055,210.03,210.042,66099999.0
2005-12-05 17:34:00,210.041,210.065,210.041,210.065,29600000.0
2005-12-05 17:35:00,210.043,210.043,210.004,210.035,94500001.0
2005-12-05 17:36:00,210.039,210.039,210.009,210.031,62500000.0
2005-12-05 17:37:00,210.016,210.027,209.997,210.027,31900000.0
2005-12-05 17:38:00,210.03,210.065,210.03,210.065,79300000.0
2005-12-05 17:39:00,210.068,210.095,210.058,210.095,27700000.0
2005-12-05 17:40:00,210.082,210.082,210.037,210.037,24100000.0
2005-12-05 17:41:00,210.053,210.068,210.044,210.044,24200000.0
2005-12-05 17:42:00,210.036,210.047,210.022,210.022,64500001.0
2005-12-05 17:43:00,210.021,210.027,209.985,209.985,43900000.0
2005-12-05 17:44:00,209.97,209.992,209.968,209.976,33400000.0
2005-12-05 17:45:00,209.978,209.978,209.926,209.926,62200001.0
2005-12-05 17:46:00,209.958,209.975,209.931,209.939,67100000.0
2005-12-05 17:47:00,209.948,209.948,209.91,209.91,70900000.0
2005-12-05 17:48:00,209.889,209.889,209.801,209.801,42800000.0
2005-12-05 17:49:00,209.805,209.812,209.772,209.788,48500000.0
2005-12-05 17:50:00,209.793,209.823,209.792,209.815,54900000.0
2005-12-05 17:51:00,209.82,209.82,209.784,209.785,33500000.0
2005-12-05 17:52:00,209.796,209.816,209.775,209.807,62800000.0
2005-12-05 17:53:00,209.818,209.834,209.802,209.81,43200000.0
2005-12-05 17:54:00,209.774,209.799,209.763,209.785,49699999.0
2005-12-05 17:55:00,209.782,209.784,209.754,209.773,44200000.0
2005-12-05 17:56:00,209.779,209.817,209.766,209.817,62100000.0
2005-12-05 17:57:00,209.811,209.841,209.811,209.841,22600000.0
2005-12-05 17:58:00,209.862,209.96,209.862,209.96,44500000.0
2005-12-05 17:59:00,210.01,210.065,209.994,210.056,85000000.0
2005-12-05 18:00:00,210.075,210.083,210.027,210.027,56300000.0
2005-12-05 18:01:00,210.036,210.047,209.998,210.047,482200001.0
2005-12-05 18:02:00,210.069,210.11,210.05,210.097,720400000.0
2005-12-05 18:03:00,210.101,210.116,210.059,210.068,775600003.0
2005-12-05 18:04:00,210.07,210.083,210.028,210.035,434000000.0
2005-12-05 18:05:00,210.026,210.066,210.015,210.015,739000000.0
2005-12-05 18:06:00,210.002,210.023,209.984,209.987,686300001.0
2005-12-05 18:07:00,209.985,209.994,209.962,209.98,793400000.0
2005-12-05 18:08:00,209.99,210.027,209.983,210.027,604500000.0
2005-12-05 18:09:00,210.02,210.028,209.967,209.967,492300001.0
2005-12-05 18:10:00,209.97,209.992,209.96,209.977,634200000.0
2005-12-05 18:11:00,209.977,210.057,209.977,210.057,307099999.0
2005-12-05 18:12:00,210.063,210.132,210.063,210.117,379800001.0
2005-12-05 18:13:00,210.125,210.164,210.11,210.138,474700001.0
2005-12-05 18:14:00,210.158,210.165,210.125,210.154,643200001.0
2005-12-05 18:15:00,210.165,210.172,210.131,210.156,629299997.0
2005-12-05 18:16:00,210.168,210.207,210.168,210.185,642899998.0
2005-12-05 18:17:00,210.187,210.189,210.163,210.172,233900001.0
2005-12-05 18:18:00,210.176,210.214,210.161,210.183,479400001.0
2005-12-05 18:19:00,210.189,210.228,210.189,210.201,435199999.0
2005-12-05 18:20:00,210.195,210.218,210.167,210.195,509200001.0
2005-12-05 18:21:00,210.198,210.225,210.181,210.181,551700003.0
2005-12-05 18:22:00,210.166,210.189,210.145,210.15,561500003.0
2005-12-05 18:23:00,210.135,210.149,210.1,210.1,755499998.0
2005-12-05 18:24:00,210.078,210.112,210.069,210.093,587099999.0
2005-12-05 18:25:00,210.09,210.09,210.033,210.054,490200002.0
2005-12-05 18:26:00,210.06,210.11,210.059,210.091,355899999.0
2005-12-05 18:27:00,210.093,210.093,210.066,210.08,373700001.0
2005-12-05 18:28:00,210.088,210.115,210.058,210.085,366700001.0
2005-12-05 18:29:00,210.091,210.111,210.077,210.105,449499998.0
2005-12-05 18:30:00,210.117,210.141,210.117,210.12,299799999.0
2005-12-05 18:31:00,210.125,210.14,210.108,210.139,364499998.0
2005-12-05 18:32:00,210.133,210.143,210.12,210.123,401499995.0
2005-12-05 18:33:00,210.12,210.145,210.086,210.086,486300001.0
2005-12-05 18:34:00,210.112,210.226,210.112,210.189,461000001.0
2005-12-05 18:35:00,210.19,210.208,210.173,210.197,509100001.0
2005-12-05 18:36:00,210.201,210.218,210.176,210.208,286399998.0
2005-12-05 18:37:00,210.217,210.217,210.178,210.212,194200002.0
2005-12-05 18:38:00,210.228,210.264,210.21,210.21,185800001.0
2005-12-05 18:39:00,210.193,210.203,210.152,210.169,108100000.0
2005-12-05 18:40:00,210.159,210.187,210.147,210.17,198000000.0
2005-12-05 18:41:00,210.157,210.172,210.135,210.151,264499999.0
2005-12-05 18:42:00,210.155,210.185,210.138,210.164,206300000.0
2005-12-05 18:43:00,210.164,210.224,210.164,210.198,138499999.0
2005-12-05 18:44:00,210.209,210.241,210.203,210.222,297400000.0
2005-12-05 18:45:00,210.221,210.236,210.199,210.213,208000001.0
2005-12-05 18:46:00,210.203,210.224,210.182,210.182,162100000.0
2005-12-05 18:47:00,210.167,210.171,210.109,210.119,83600000.0
2005-12-05 18:48:00,210.131,210.146,210.105,210.121,107300000.0
2005-12-05 18:49:00,210.113,210.144,210.11,210.144,159000002.0
2005-12-05 18:50:00,210.152,210.152,210.117,210.145,243199999.0
2005-12-05 18:51:00,210.148,210.163,210.13,210.163,204200000.0
2005-12-05 18:52:00,210.185,210.185,210.127,210.156,307399997.0
2005-12-05 18:53:00,210.159,210.159,210.098,210.102,253600000.0
2005-12-05 18:54:00,210.115,210.135,210.096,210.104,215600001.0
2005-12-05 18:55:00,210.097,210.111,210.064,210.065,281400000.0
2005-12-05 18:56:00,210.096,210.123,210.08,210.123,71500001.0
2005-12-05 18:57:00,210.143,210.157,210.127,210.132,189400000.0
2005-12-05 18:58:00,210.13,210.158,210.121,210.145,369000001.0
2005-12-05 18:59:00,210.138,210.186,210.137,210.15,197200000.0
2005-12-05 19:00:00,210.132,210.148,210.105,210.117,90499999.0
2005-12-05 19:01:00,210.11,210.123,210.097,210.119,137400000.0
2005-12-05 19:02:00,210.115,210.115,210.079,210.085,226999999.0
2005-12-05 19:03:00,210.081,210.095,210.044,210.044,310600001.0
2005-12-05 19:04:00,210.036,210.057,210.028,210.031,192800002.0
2005-12-05 19:05:00,210.034,210.056,210.029,210.056,136000000.0
2005-12-05 19:06:00,210.06,210.085,210.037,210.069,341599999.0
2005-12-05 19:07:00,210.087,210.102,210.075,210.099,291099999.0
2005-12-05 19:08:00,210.117,210.16,210.116,210.155,290199999.0
2005-12-05 19:09:00,210.154,210.158,210.121,210.145,119699999.0
2005-12-05 19:10:00,210.147,210.183,210.13,210.161,138300000.0
2005-12-05 19:11:00,210.166,210.182,210.16,210.182,49699999.0
2005-12-05 19:12:00,210.196,210.211,210.183,210.211,72599999.0
2005-12-05 19:13:00,210.21,210.222,210.207,210.211,128500000.0
2005-12-05 19:14:00,210.21,210.219,210.174,210.197,175700000.0
2005-12-05 19:15:00,210.211,210.222,210.199,210.222,306600000.0
2005-12-05 19:16:00,210.23,210.266,210.222,210.242,41800000.0
2005-12-05 19:17:00,210.258,210.298,210.25,210.265,122700000.0
2005-12-05 19:18:00,210.266,210.312,210.264,210.294,177099999.0
2005-12-05 19:19:00,210.294,210.323,210.291,210.31,198900000.0
2005-12-05 19:20:00,210.318,210.368,210.311,210.368,137400000.0
2005-12-05 19:21:00,210.377,210.384,210.35,210.35,152299999.0
2005-12-05 19:22:00,210.337,210.337,210.307,210.307,180000001.0
2005-12-05 19:23:00,210.3,210.331,210.278,210.309,314499998.0
2005-12-05 19:24:00,210.319,210.352,210.319,210.34,115000000.0
2005-12-05 19:25:00,210.335,210.344,210.324,210.328,194200002.0
2005-12-05 19:26:00,210.32,210.34,210.306,210.306,501199996.0
2005-12-05 19:27:00,210.306,210.319,210.288,210.312,262000000.0
2005-12-05 19:28:00,210.32,210.322,210.29,210.313,218900000.0
2005-12-05 19:29:00,210.306,210.307,210.296,210.305,66800000.0
2005-12-05 19:30:00,210.303,210.333,210.303,210.316,226100000.0
2005-12-05 19:31:00,210.315,210.331,210.308,210.308,170000001.0
2005-12-05 19:32:00,210.303,210.348,210.294,210.317,381000002.0
2005-12-05 19:33:00,210.316,210.343,210.31,210.338,134900000.0
2005-12-05 19:34:00,210.345,210.36,210.323,210.338,268700001.0
2005-12-05 19:35:00,210.335,210.364,210.319,210.339,275100000.0
2005-12-05 19:36:00,210.347,210.361,210.337,210.341,218499999.0
2005-12-05 19:37:00,210.346,210.346,210.323,210.338,104300000.0
2005-12-05 19:38:00,210.349,210.374,210.349,210.374,177199999.0
2005-12-05 19:39:00,210.377,210.377,210.348,210.35,222600000.0
2005-12-05 19:40:00,210.368,210.374,210.34,210.35,286000003.0
2005-12-05 19:41:00,210.364,210.387,210.354,210.37,314800001.0
2005-12-05 19:42:00,210.376,210.407,210.37,210.37,151300000.0
2005-12-05 19:43:00,210.361,210.374,210.351,210.352,66200000.0
2005-12-05 19:44:00,210.349,210.362,210.324,210.349,220900000.0
2005-12-05 19:45:00,210.355,210.359,210.33,210.359,101300000.0
2005-12-05 19:46:00,210.38,210.474,210.348,210.474,101400001.0
2005-12-05 19:47:00,210.476,210.487,210.459,210.487,50800000.0
2005-12-05 19:48:00,210.477,210.495,210.437,210.437,234599999.0
2005-12-05 19:49:00,210.426,210.451,210.416,210.439,151699999.0
2005-12-05 19:50:00,210.445,210.529,210.439,210.517,165600000.0
2005-12-05 19:51:00,210.527,210.569,210.506,210.542,103200000.0
2005-12-05 19:52:00,210.551,210.557,210.529,210.542,147900000.0
2005-12-05 19:53:00,210.532,210.545,210.518,210.531,196900001.0
2005-12-05 19:54:00,210.52,210.52,210.447,210.459,171599999.0
2005-12-05 19:55:00,210.46,210.476,210.459,210.461,64100000.0
2005-12-05 19:56:00,210.465,210.473,210.457,210.473,171399999.0
2005-12-05 19:57:00,210.464,210.464,210.434,210.445,142800000.0
2005-12-05 19:58:00,210.435,210.442,210.407,210.407,250700001.0
2005-12-05 19:59:00,210.416,210.434,210.406,210.415,190000000.0
2005-12-05 20:00:00,210.429,210.446,210.427,210.435,98299999.0
2005-12-05 20:01:00,210.437,210.453,210.425,210.436,138000000.0
2005-12-05 20:02:00,210.437,210.448,210.424,210.438,141499999.0
2005-12-05 20:03:00,210.432,210.454,210.415,210.415,106200000.0
2005-12-05 20:04:00,210.416,210.462,210.416,210.435,112100000.0
2005-12-05 20:05:00,210.443,210.496,210.443,210.47,140599998.0
2005-12-05 20:06:00,210.471,210.48,210.453,210.453,204000001.0
2005-12-05 20:07:00,210.458,210.476,210.458,210.476,121800000.0
2005-12-05 20:08:00,210.488,210.546,210.479,210.536,173200001.0
2005-12-05 20:09:00,210.548,210.568,210.542,210.552,184600001.0
2005-12-05 20:10:00,210.548,210.563,210.544,210.544,181900000.0
2005-12-05 20:11:00,210.555,210.583,210.553,210.572,370799998.0
2005-12-05 20:12:00,210.57,210.588,210.568,210.572,420899999.0
2005-12-05 20:13:00,210.571,210.571,210.534,210.554,155000001.0
2005-12-05 20:14:00,210.547,210.547,210.51,210.52,228000000.0
2005-12-05 20:15:00,210.536,210.551,210.519,210.533,329499999.0
2005-12-05 20:16:00,210.515,210.531,210.459,210.5,160599999.0
2005-12-05 20:17:00,210.502,210.503,210.479,210.496,56700000.0
2005-12-05 20:18:00,210.49,210.49,210.466,210.472,141500001.0
2005-12-05 20:19:00,210.481,210.492,210.458,210.458,125100000.0
2005-12-05 20:20:00,210.453,210.465,210.443,210.458,373700000.0
2005-12-05 20:21:00,210.453,210.464,210.447,210.46,175200000.0
2005-12-05 20:22:00,210.466,210.49,210.451,210.49,191299999.0
2005-12-05 20:23:00,210.495,210.522,210.48,210.505,203000000.0
2005-12-05 20:24:00,210.511,210.544,210.488,210.513,191699998.0
2005-12-05 20:25:00,210.523,210.523,210.49,210.499,395299997.0
2005-12-05 20:26:00,210.515,210.519,210.501,210.512,336300003.0
2005-12-05 20:27:00,210.509,210.522,210.49,210.522,163300000.0
2005-12-05 20:28:00,210.521,210.526,210.482,210.515,387700001.0
2005-12-05 20:29:00,210.523,210.555,210.495,210.505,423200001.0
2005-12-05 20:30:00,210.518,210.569,210.518,210.556,560800000.0
2005-12-05 20:31:00,210.569,210.577,210.501,210.525,405399999.0
2005-12-05 20:32:00,210.531,210.562,210.529,210.557,557300001.0
2005-12-05 20:33:00,210.555,210.572,210.545,210.556,161099998.0
2005-12-05 20:34:00,210.547,210.547,210.524,210.536,175900000.0
2005-12-05 20:35:00,210.53,210.541,210.518,210.535,126999999.0
2005-12-05 20:36:00,210.533,210.534,210.513,210.531,85700000.0
2005-12-05 20:37:00,210.54,210.54,210.525,210.535,96100000.0
2005-12-05 20:38:00,210.532,210.535,210.51,210.523,233999999.0
2005-12-05 20:39:00,210.52,210.539,210.515,210.517,173300000.0
2005-12-05 20:40:00,210.523,210.525,210.493,210.508,482300000.0
2005-12-05 20:41:00,210.509,210.517,210.491,210.508,146799999.0
2005-12-05 20:42:00,210.509,210.538,210.508,210.532,201300002.0
2005-12-05 20:43:00,210.531,210.531,210.493,210.493,390599998.0
2005-12-05 20:44:00,210.497,210.524,210.488,210.507,316199997.0
2005-12-05 20:45:00,210.503,210.503,210.475,210.499,212199999.0
2005-12-05 20:46:00,210.505,210.506,210.481,210.496,221400000.0
2005-12-05 20:47:00,210.497,210.514,210.494,210.5,243200002.0
2005-12-05 20:48:00,210.515,210.539,210.51,210.515,195500000.0
2005-12-05 20:49:00,210.526,210.526,210.504,210.516,145600000.0
2005-12-05 20:50:00,210.508,210.533,210.508,210.514,439800000.0
2005-12-05 20:51:00,210.503,210.522,210.496,210.502,117400000.0
2005-12-05 20:52:00,210.507,210.523,210.502,210.523,121099999.0
2005-12-05 20:53:00,210.518,210.535,210.511,210.512,286400001.0
2005-12-05 20:54:00,210.539,210.555,210.536,210.537,153000000.0
2005-12-05 20:55:00,210.512,210.512,210.456,210.466,359299999.0
2005-12-05 20:56:00,210.445,210.467,210.441,210.442,197600000.0
2005-12-05 20:57:00,210.447,210.503,210.447,210.463,407200002.0
2005-12-05 20:58:00,210.469,210.537,210.459,210.537,321999997.0
2005-12-05 20:59:00,210.554,210.566,210.522,210.531,510199999.0
2005-12-05 21:00:00,210.548,210.564,210.527,210.528,458000001.0
2005-12-05 21:01:00,210.524,210.528,210.5,210.508,437200001.0
2005-12-05 21:02:00,210.502,210.508,210.476,210.499,159900000.0
2005-12-05 21:03:00,210.499,210.519,210.497,210.503,257100000.0
2005-12-05 21:04:00,210.518,210.532,210.468,210.468,65000000.0
2005-12-05 21:05:00,210.456,210.489,210.43,210.43,90900000.0
2005-12-05 21:06:00,210.449,210.488,210.431,210.457,140500000.0
2005-12-05 21:07:00,210.479,210.514,210.479,210.505,231399999.0
2005-12-05 21:08:00,210.499,210.499,210.463,210.488,165199999.0
2005-12-05 21:09:00,210.487,210.512,210.465,210.502,77600000.0
2005-12-05 21:10:00,210.498,210.498,210.458,210.458,96200000.0
2005-12-05 21:11:00,210.447,210.46,210.43,210.447,70000000.0
2005-12-05 21:12:00,210.451,210.486,210.451,210.486,102300000.0
2005-12-05 21:13:00,210.493,210.504,210.463,210.483,129100000.0
2005-12-05 21:14:00,210.482,210.519,210.473,210.482,285300000.0
2005-12-05 21:15:00,210.484,210.514,210.482,210.505,284099999.0
2005-12-05 21:16:00,210.51,210.522,210.486,210.486,71000000.0
2005-12-05 21:17:00,210.485,210.49,210.454,210.481,232100000.0
2005-12-05 21:18:00,210.481,210.487,210.459,210.462,169599999.0
2005-12-05 21:19:00,210.465,210.488,210.464,210.485,231900001.0
2005-12-05 21:20:00,210.48,210.487,210.447,210.474,381900000.0
2005-12-05 21:21:00,210.472,210.48,210.456,210.476,191199999.0
2005-12-05 21:22:00,210.48,210.495,210.467,210.467,210600001.0
2005-12-05 21:23:00,210.466,210.483,210.463,210.48,179400002.0
2005-12-05 21:24:00,210.473,210.481,210.446,210.46,185300000.0
2005-12-05 21:25:00,210.46,210.484,210.45,210.46,308200000.0
2005-12-05 21:26:00,210.461,210.471,210.451,210.451,133400001.0
2005-12-05 21:27:00,210.459,210.466,210.444,210.463,162299999.0
2005-12-05 21:28:00,210.464,210.464,210.444,210.461,129499999.0
2005-12-05 21:29:00,210.463,210.463,210.422,210.435,56000000.0
2005-12-05 21:30:00,210.433,210.454,210.415,210.448,62700000.0
2005-12-05 21:31:00,210.426,210.46,210.426,210.453,53300000.0
2005-12-05 21:32:00,210.46,210.469,210.454,210.455,111300001.0
2005-12-05 21:33:00,210.45,210.457,210.429,210.44,177300001.0
2005-12-05 21:34:00,210.438,210.446,210.373,210.418,129000001.0
2005-12-05 21:35:00,210.417,210.425,210.416,210.416,61400000.0
2005-12-05 21:36:00,210.427,210.433,210.418,210.429,82800000.0
2005-12-05 21:37:00,210.434,210.447,210.434,210.447,85700000.0
2005-12-05 21:38:00,210.445,210.452,210.429,210.429,34700000.0
2005-12-05 21:39:00,210.436,210.446,210.419,210.419,41500000.0
2005-12-05 21:40:00,210.415,210.438,210.415,210.427,58000001.0
2005-12-05 21:41:00,210.44,210.465,210.438,210.438,82800001.0
2005-12-05 21:42:00,210.435,210.453,210.424,210.435,103400000.0
2005-12-05 21:43:00,210.444,210.458,210.433,210.433,48300000.0
2005-12-05 21:44:00,210.422,210.442,210.392,210.417,204300001.0
2005-12-05 21:45:00,210.425,210.438,210.418,210.423,107699999.0
2005-12-05 21:46:00,210.428,210.479,210.428,210.447,183700001.0
2005-12-05 21:47:00,210.445,210.449,210.427,210.444,87500001.0
2005-12-05 21:48:00,210.452,210.458,210.435,210.448,126900000.0
2005-12-05 21:49:00,210.43,210.451,210.43,210.436,73699999.0
2005-12-05 21:50:00,210.447,210.45,210.433,210.45,36800000.0
2005-12-05 21:51:00,210.455,210.48,210.455,210.469,92999999.0
2005-12-05 21:52:00,210.459,210.459,210.439,210.44,66200001.0
2005-12-05 21:53:00,210.442,210.447,210.424,210.424,48900000.0
2005-12-05 21:54:00,210.418,210.425,210.395,210.417,66300000.0
2005-12-05 21:55:00,210.412,210.413,210.396,210.397,53800000.0
2005-12-05 21:56:00,210.401,210.414,210.401,210.401,37000000.0
2005-12-05 21:57:00,210.404,210.43,210.404,210.43,46199999.0
2005-12-05 21:58:00,210.43,210.43,210.401,210.411,47100000.0
2005-12-05 21:59:00,210.433,210.46,210.433,210.442,215500000.0
2005-12-05 22:00:00,210.448,210.493,210.448,210.473,216999999.0
2005-12-05 22:01:00,210.475,210.484,210.447,210.476,166600001.0
2005-12-05 22:02:00,210.472,210.485,210.468,210.478,249200001.0
2005-12-05 22:03:00,210.49,210.496,210.465,210.465,78700000.0
2005-12-05 22:04:00,210.465,210.504,210.465,210.487,142500000.0
2005-12-05 22:05:00,210.49,210.525,210.49,210.525,72300000.0
2005-12-05 22:06:00,210.518,210.533,210.518,210.53,55300000.0
2005-12-05 22:07:00,210.523,210.527,210.513,210.513,59399999.0
2005-12-05 22:08:00,210.51,210.521,210.504,210.512,103200002.0
2005-12-05 22:09:00,210.512,210.519,210.512,210.519,59300001.0
2005-12-05 22:10:00,210.517,210.517,210.503,210.503,31500000.0
2005-12-05 22:11:00,210.493,210.504,210.485,210.488,60300000.0
2005-12-05 22:12:00,210.49,210.49,210.477,210.48,126500000.0
2005-12-05 22:13:00,210.485,210.49,210.475,210.485,56600000.0
2005-12-05 22:14:00,210.487,210.487,210.48,210.48,42100000.0
2005-12-05 22:15:00,210.483,210.507,210.481,210.481,177900001.0
2005-12-05 22:16:00,210.485,210.495,210.483,210.485,196200000.0
2005-12-05 22:17:00,210.487,210.49,210.473,210.474,93799999.0
2005-12-05 22:18:00,210.478,210.483,210.473,210.475,54100000.0
2005-12-05 22:19:00,210.473,210.481,210.46,210.473,99399999.0
2005-12-05 22:20:00,210.478,210.478,210.463,210.472,51800000.0
2005-12-05 22:21:00,210.472,210.493,210.471,210.471,38500000.0
2005-12-05 22:22:00,210.478,210.498,210.478,210.482,57200000.0
2005-12-05 22:23:00,210.489,210.509,210.487,210.488,121100000.0
2005-12-05 22:24:00,210.498,210.512,210.484,210.512,48300000.0
2005-12-05 22:25:00,210.505,210.54,210.505,210.54,77800000.0
2005-12-05 22:26:00,210.542,210.542,210.526,210.534,37200000.0
2005-12-05 22:27:00,210.532,210.554,210.521,210.521,202200000.0
2005-12-05 22:28:00,210.529,210.529,210.513,210.516,52900000.0
2005-12-05 22:29:00,210.527,210.534,210.517,210.522,173999999.0
2005-12-05 22:30:00,210.522,210.532,210.521,210.53,33200000.0
2005-12-05 22:31:00,210.531,210.552,210.531,210.538,58200000.0
2005-12-05 22:32:00,210.529,210.544,210.525,210.535,93200000.0
2005-12-05 22:33:00,210.546,210.553,210.531,210.545,181500000.0
2005-12-05 22:34:00,210.553,210.553,210.537,210.542,240499999.0
2005-12-05 22:35:00,210.551,210.552,210.532,210.532,32100000.0
2005-12-05 22:36:00,210.526,210.539,210.519,210.528,72900000.0
2005-12-05 22:37:00,210.538,210.546,210.535,210.542,69000000.0
2005-12-05 22:38:00,210.555,210.555,210.51,210.51,23900000.0
2005-12-05 22:39:00,210.507,210.53,210.507,210.53,56400000.0
2005-12-05 22:40:00,210.534,210.538,210.516,210.516,82900001.0
2005-12-05 22:41:00,210.522,210.522,210.506,210.509,38300000.0
2005-12-05 22:42:00,210.496,210.496,210.464,210.464,31400000.0
2005-12-05 22:43:00,210.477,210.489,210.464,210.464,86700000.0
2005-12-05 22:44:00,210.463,210.468,210.451,210.451,129800000.0
2005-12-05 22:45:00,210.455,210.473,210.45,210.473,109600000.0
2005-12-05 22:46:00,210.467,210.47,210.456,210.466,40300000.0
2005-12-05 22:47:00,210.462,210.469,210.459,210.466,99500001.0
2005-12-05 22:48:00,210.475,210.475,210.448,210.46,110299999.0
2005-12-05 22:49:00,210.455,210.473,210.453,210.453,60099999.0
2005-12-05 22:50:00,210.461,210.471,210.458,210.466,24100000.0
2005-12-05 22:51:00,210.467,210.48,210.465,210.48,89500001.0
2005-12-05 22:52:00,210.476,210.499,210.476,210.477,28200000.0
2005-12-05 22:53:00,210.473,210.489,210.464,210.474,122400000.0
2005-12-05 22:54:00,210.475,210.483,210.475,210.483,41700000.0
2005-12-05 22:55:00,210.467,210.488,210.455,210.464,40900000.0
2005-12-05 22:56:00,210.46,210.465,210.45,210.45,128800000.0
2005-12-05 22:57:00,210.455,210.469,210.452,210.455,67800000.0
2005-12-05 22:58:00,210.462,210.479,210.461,210.461,35400000.0
2005-12-05 22:59:00,210.454,210.475,210.452,210.464,86300000.0
2005-12-05 23:00:00,210.455,210.468,210.45,210.45,52100000.0
2005-12-05 23:01:00,210.449,210.458,210.437,210.458,30500000.0
2005-12-05 23:02:00,210.448,210.473,210.447,210.466,23800000.0
2005-12-05 23:03:00,210.441,210.451,210.433,210.434,98000002.0
2005-12-05 23:04:00,210.421,210.421,210.383,210.397,59100001.0
2005-12-05 23:05:00,210.399,210.417,210.388,210.397,56200000.0
2005-12-05 23:06:00,210.398,210.402,210.375,210.402,44600001.0
2005-12-05 23:07:00,210.388,210.41,210.386,210.398,50000000.0
2005-12-05 23:08:00,210.388,210.404,210.361,210.404,29200000.0
2005-12-05 23:09:00,210.399,210.399,210.39,210.393,43700000.0
2005-12-05 23:10:00,210.379,210.417,210.379,210.406,88399999.0
2005-12-05 23:11:00,210.397,210.398,210.342,210.342,69999999.0
2005-12-05 23:12:00,210.347,210.382,210.347,210.378,14100000.0
2005-12-05 23:13:00,210.358,210.358,210.309,210.327,32500000.0
2005-12-05 23:14:00,210.308,210.308,210.275,210.296,30100000.0
2005-12-05 23:15:00,210.311,210.312,210.289,210.298,57000000.0
2005-12-05 23:16:00,210.3,210.303,210.3,210.303,3400000.0
2005-12-05 23:17:00,210.312,210.346,210.312,210.34,31000000.0
2005-12-05 23:18:00,210.343,210.357,210.336,210.357,28500000.0
2005-12-05 23:19:00,210.36,210.365,210.35,210.36,54999999.0
2005-12-05 23:20:00,210.362,210.362,210.341,210.345,34600000.0
2005-12-05 23:21:00,210.348,210.348,210.327,210.345,45500000.0
2005-12-05 23:22:00,210.34,210.353,210.333,210.346,69300000.0
2005-12-05 23:23:00,210.339,210.349,210.327,210.34,59000000.0
2005-12-05 23:24:00,210.352,210.355,210.328,210.328,57400000.0
2005-12-05 23:25:00,210.313,210.333,210.295,210.315,60900000.0
2005-12-05 23:26:00,210.324,210.33,210.309,210.319,57800001.0
2005-12-05 23:27:00,210.319,210.351,210.316,210.351,21200000.0
2005-12-05 23:28:00,210.333,210.365,210.333,210.339,59800000.0
2005-12-05 23:29:00,210.345,210.356,210.339,210.339,56100000.0
2005-12-05 23:30:00,210.361,210.361,210.334,210.34,46599999.0
2005-12-05 23:31:00,210.341,210.355,210.325,210.332,39600000.0
2005-12-05 23:32:00,210.34,210.34,210.295,210.306,52800002.0
2005-12-05 23:33:00,210.309,210.358,210.309,210.344,39600001.0
2005-12-05 23:34:00,210.353,210.371,210.353,210.363,57800000.0
2005-12-05 23:35:00,210.362,210.385,210.357,210.373,70500001.0
2005-12-05 23:36:00,210.377,210.391,210.373,210.373,34500000.0
2005-12-05 23:37:00,210.38,210.384,210.37,210.37,42400000.0
2005-12-05 23:38:00,210.375,210.375,210.36,210.372,39399999.0
2005-12-05 23:39:00,210.384,210.41,210.384,210.41,19700000.0
2005-12-05 23:40:00,210.413,210.421,210.4,210.4,74300000.0
2005-12-05 23:41:00,210.413,210.416,210.401,210.408,23800000.0
2005-12-05 23:42:00,210.401,210.429,210.385,210.425,32500000.0
2005-12-05 23:43:00,210.422,210.454,210.422,210.454,46900000.0
2005-12-05 23:44:00,210.445,210.446,210.424,210.424,49200000.0
2005-12-05 23:45:00,210.422,210.422,210.398,210.403,39500000.0
2005-12-05 23:46:00,210.409,210.417,210.409,210.411,44700000.0
2005-12-05 23:47:00,210.419,210.43,210.419,210.425,28799999.0
2005-12-05 23:48:00,210.426,210.438,210.417,210.438,36000001.0
2005-12-05 23:49:00,210.439,210.46,210.43,210.46,69300000.0
2005-12-05 23:50:00,210.451,210.451,210.426,210.439,34300000.0
2005-12-05 23:51:00,210.447,210.455,210.44,210.455,24800000.0
2005-12-05 23:52:00,210.45,210.456,210.442,210.442,23500000.0
2005-12-05 23:53:00,210.449,210.457,210.44,210.44,72100000.0
2005-12-05 23:54:00,210.447,210.453,210.434,210.437,47000000.0
2005-12-05 23:55:00,210.437,210.438,210.417,210.417,26300000.0
2005-12-05 23:56:00,210.429,210.438,210.417,210.438,67699999.0
2005-12-05 23:57:00,210.427,210.433,210.408,210.409,61000000.0
2005-12-05 23:58:00,210.406,210.445,210.388,210.442,68999999.0
2005-12-05 23:59:00,210.46,210.46,210.45,210.45,22100000.0
2005-12-06 00:00:00,210.451,210.493,210.433,210.482,49600000.0
2005-12-06 00:01:00,210.477,210.477,210.43,210.46,37500000.0
2005-12-06 00:02:00,210.439,210.466,210.397,210.427,68200000.0
2005-12-06 00:03:00,210.468,210.482,210.425,210.47,48500000.0
2005-12-06 00:04:00,210.504,210.526,210.477,210.492,57199999.0
2005-12-06 00:05:00,210.493,210.546,210.481,210.529,35800000.0
2005-12-06 00:06:00,210.552,210.595,210.524,210.595,60400001.0
2005-12-06 00:07:00,210.61,210.61,210.525,210.545,71800000.0
2005-12-06 00:08:00,210.539,210.548,210.49,210.544,58800000.0
2005-12-06 00:09:00,210.547,210.548,210.498,210.511,51500000.0
2005-12-06 00:10:00,210.518,210.522,210.5,210.505,42800000.0
2005-12-06 00:11:00,210.542,210.56,210.51,210.51,70000000.0
2005-12-06 00:12:00,210.547,210.554,210.513,210.529,57000000.0
2005-12-06 00:13:00,210.528,210.561,210.481,210.554,21700000.0
2005-12-06 00:14:00,210.562,210.562,210.51,210.533,101700000.0
2005-12-06 00:15:00,210.483,210.532,210.478,210.486,30100000.0
2005-12-06 00:16:00,210.486,210.518,210.483,210.483,66000000.0
2005-12-06 00:17:00,210.48,210.549,210.472,210.549,60200000.0
2005-12-06 00:18:00,210.544,210.544,210.479,210.498,110400002.0
2005-12-06 00:19:00,210.524,210.539,210.482,210.501,49099999.0
2005-12-06 00:20:00,210.527,210.568,210.518,210.561,60999999.0
2005-12-06 00:21:00,210.585,210.586,210.524,210.53,52299999.0
2005-12-06 00:22:00,210.53,210.536,210.501,210.518,18600000.0
2005-12-06 00:23:00,210.543,210.543,210.47,210.486,28200000.0
2005-12-06 00:24:00,210.495,210.542,210.49,210.524,22900000.0
2005-12-06 00:25:00,210.501,210.543,210.493,210.504,53500001.0
2005-12-06 00:26:00,210.495,210.556,210.483,210.536,37300000.0
2005-12-06 00:27:00,210.501,210.553,210.494,210.535,43800000.0
2005-12-06 00:28:00,210.544,210.544,210.488,210.511,41400000.0
2005-12-06 00:29:00,210.507,210.556,210.497,210.553,51500000.0
2005-12-06 00:30:00,210.542,210.555,210.497,210.528,108299999.0
2005-12-06 00:31:00,210.527,210.552,210.501,210.501,55500000.0
2005-12-06 00:32:00,210.509,210.535,210.509,210.529,41000000.0
2005-12-06 00:33:00,210.52,210.587,210.511,210.582,42900000.0
2005-12-06 00:34:00,210.55,210.561,210.489,210.545,58800000.0
2005-12-06 00:35:00,210.534,210.555,210.527,210.552,40500000.0
2005-12-06 00:36:00,210.552,210.575,210.552,210.557,21500000.0
2005-12-06 00:37:00,210.566,210.568,210.54,210.562,39100000.0
2005-12-06 00:38:00,210.57,210.58,210.565,210.57,48100001.0
2005-12-06 00:39:00,210.57,210.575,210.563,210.565,54500000.0
2005-12-06 00:40:00,210.57,210.57,210.565,210.565,24800001.0
2005-12-06 00:41:00,210.57,210.571,210.564,210.568,22900000.0
2005-12-06 00:42:00,210.562,210.576,210.553,210.558,39700000.0
2005-12-06 00:43:00,210.565,210.565,210.553,210.555,15600000.0
2005-12-06 00:44:00,210.574,210.614,210.574,210.614,36000000.0
2005-12-06 00:45:00,210.605,210.633,210.589,210.589,37300000.0
2005-12-06 00:46:00,210.543,210.563,210.543,210.563,43900000.0
2005-12-06 00:47:00,210.577,210.59,210.563,210.583,67400001.0
2005-12-06 00:48:00,210.588,210.59,210.579,210.579,52700001.0
2005-12-06 00:49:00,210.576,210.603,210.576,210.583,75399999.0
2005-12-06 00:50:00,210.609,210.609,210.591,210.6,23800000.0
2005-12-06 00:51:00,210.597,210.603,210.581,210.603,47800000.0
2005-12-06 00:52:00,210.615,210.615,210.61,210.61,7600000.0
2005-12-06 00:53:00,210.608,210.62,210.606,210.62,36100000.0
2005-12-06 00:54:00,210.602,210.617,210.6,210.617,60300000.0
2005-12-06 00:55:00,210.637,210.675,210.637,210.645,18500000.0
2005-12-06 00:56:00,210.639,210.639,210.629,210.632,43300000.0
2005-12-06 00:57:00,210.636,210.645,210.615,210.63,65099999.0
2005-12-06 00:58:00,210.611,210.625,210.609,210.622,58400000.0
2005-12-06 00:59:00,210.63,210.635,210.62,210.625,48900000.0
2005-12-06 01:00:00,210.635,210.635,210.627,210.632,20600000.0
2005-12-06 01:01:00,210.631,210.639,210.623,210.632,51000000.0
2005-12-06 01:02:00,210.658,210.681,210.65,210.681,35099999.0
2005-12-06 01:03:00,210.65,210.65,210.612,210.639,50600000.0
2005-12-06 01:04:00,210.635,210.65,210.632,210.635,25700000.0
2005-12-06 01:05:00,210.647,210.647,210.617,210.617,14700000.0
2005-12-06 01:06:00,210.623,210.653,210.623,210.645,40200000.0
2005-12-06 01:07:00,210.646,210.646,210.612,210.612,29400000.0
2005-12-06 01:08:00,210.618,210.624,210.614,210.614,59600000.0
2005-12-06 01:09:00,210.622,210.628,210.61,210.61,24100000.0
2005-12-06 01:10:00,210.618,210.657,210.618,210.657,28800000.0
2005-12-06 01:11:00,210.678,210.682,210.649,210.659,41800000.0
2005-12-06 01:12:00,210.668,210.678,210.639,210.639,65800000.0
2005-12-06 01:13:00,210.635,210.651,210.63,210.651,43000000.0
2005-12-06 01:14:00,210.64,210.652,210.615,210.615,87400000.0
2005-12-06 01:15:00,210.629,210.638,210.605,210.618,32400000.0
2005-12-06 01:16:00,210.62,210.63,210.62,210.625,39400000.0
2005-12-06 01:17:00,210.62,210.629,210.596,210.613,20200000.0
2005-12-06 01:18:00,210.616,210.618,210.595,210.606,39300000.0
2005-12-06 01:19:00,210.61,210.629,210.606,210.624,59000001.0
2005-12-06 01:20:00,210.625,210.625,210.594,210.606,47500000.0
2005-12-06 01:21:00,210.617,210.624,210.607,210.613,87999999.0
2005-12-06 01:22:00,210.612,210.632,210.601,210.632,36400000.0
2005-12-06 01:23:00,210.63,210.675,210.63,210.646,48500000.0
2005-12-06 01:24:00,210.651,210.692,210.651,210.692,34700000.0
2005-12-06 01:25:00,210.693,210.712,210.689,210.689,72400000.0
2005-12-06 01:26:00,210.695,210.703,210.683,210.697,99100000.0
2005-12-06 01:27:00,210.696,210.707,210.688,210.688,51300000.0
2005-12-06 01:28:00,210.685,210.69,210.684,210.686,42700000.0
2005-12-06 01:29:00,210.68,210.692,210.672,210.68,83900000.0
2005-12-06 01:30:00,210.68,210.681,210.665,210.681,55700000.0
2005-12-06 01:31:00,210.68,210.685,210.672,210.672,62600000.0
2005-12-06 01:32:00,210.673,210.673,210.635,210.646,25900000.0
2005-12-06 01:33:00,210.637,210.637,210.61,210.63,64500000.0
2005-12-06 01:34:00,210.643,210.645,210.613,210.614,41000001.0
2005-12-06 01:35:00,210.623,210.642,210.623,210.625,31100000.0
2005-12-06 01:36:00,210.624,210.644,210.615,210.625,26800000.0
2005-12-06 01:37:00,210.641,210.649,210.637,210.637,30200000.0
2005-12-06 01:38:00,210.623,210.645,210.623,210.645,59000000.0
2005-12-06 01:39:00,210.645,210.651,210.629,210.636,24900000.0
2005-12-06 01:40:00,210.632,210.638,210.613,210.616,57300000.0
2005-12-06 01:41:00,210.615,210.621,210.605,210.605,32100000.0
2005-12-06 01:42:00,210.592,210.592,210.535,210.543,41700000.0
2005-12-06 01:43:00,210.529,210.565,210.528,210.544,33900000.0
2005-12-06 01:44:00,210.509,210.509,210.439,210.445,25800000.0
2005-12-06 01:45:00,210.44,210.464,210.438,210.447,55400000.0
2005-12-06 01:46:00,210.449,210.462,210.443,210.46,88700000.0
2005-12-06 01:47:00,210.443,210.457,210.441,210.453,53400000.0
2005-12-06 01:48:00,210.459,210.464,210.446,210.446,40700000.0
2005-12-06 01:49:00,210.454,210.458,210.439,210.44,24400000.0
2005-12-06 01:50:00,210.444,210.462,210.438,210.457,67100001.0
2005-12-06 01:51:00,210.445,210.465,210.445,210.463,56799999.0
2005-12-06 01:52:00,210.446,210.464,210.442,210.449,46200000.0
2005-12-06 01:53:00,210.434,210.455,210.434,210.45,29500000.0
2005-12-06 01:54:00,210.458,210.478,210.441,210.474,60200000.0
2005-12-06 01:55:00,210.468,210.468,210.433,210.437,54800000.0
2005-12-06 01:56:00,210.441,210.446,210.425,210.425,34500000.0
2005-12-06 01:57:00,210.437,210.437,210.415,210.421,30400000.0
2005-12-06 01:58:00,210.425,210.427,210.425,210.425,11000000.0
2005-12-06 01:59:00,210.433,210.44,210.425,210.425,65199999.0
2005-12-06 02:00:00,210.412,210.441,210.412,210.431,23600000.0
2005-12-06 02:01:00,210.423,210.442,210.413,210.425,74100001.0
2005-12-06 02:02:00,210.453,210.479,210.438,210.471,33500000.0
2005-12-06 02:03:00,210.472,210.493,210.472,210.478,58799999.0
2005-12-06 02:04:00,210.485,210.493,210.469,210.476,33100000.0
2005-12-06 02:05:00,210.494,210.515,210.494,210.495,51700000.0
2005-12-06 02:06:00,210.481,210.493,210.481,210.493,45700000.0
2005-12-06 02:07:00,210.495,210.495,210.477,210.477,36400000.0
2005-12-06 02:08:00,210.485,210.536,210.485,210.518,64200000.0
2005-12-06 02:09:00,210.514,210.525,210.5,210.525,29100000.0
2005-12-06 02:10:00,210.531,210.568,210.489,210.568,47800000.0
2005-12-06 02:11:00,210.573,210.573,210.503,210.522,71000001.0
2005-12-06 02:12:00,210.509,210.509,210.478,210.506,90600001.0
2005-12-06 02:13:00,210.493,210.493,210.469,210.469,36100000.0
2005-12-06 02:14:00,210.463,210.481,210.449,210.455,42000000.0
2005-12-06 02:15:00,210.452,210.473,210.439,210.473,69600000.0
2005-12-06 02:16:00,210.485,210.513,210.485,210.491,63200000.0
2005-12-06 02:17:00,210.486,210.491,210.469,210.48,22000000.0
2005-12-06 02:18:00,210.47,210.501,210.458,210.458,38700000.0
2005-12-06 02:19:00,210.447,210.46,210.444,210.453,40900000.0
2005-12-06 02:20:00,210.452,210.462,210.448,210.462,24300000.0
2005-12-06 02:21:00,210.459,210.459,210.432,210.434,36400000.0
2005-12-06 02:22:00,210.415,210.504,210.415,210.504,56899999.0
2005-12-06 02:23:00,210.54,210.548,210.492,210.521,52600000.0
2005-12-06 02:24:00,210.552,210.552,210.523,210.535,37100000.0
2005-12-06 02:25:00,210.548,210.548,210.524,210.545,39800000.0
2005-12-06 02:26:00,210.557,210.562,210.538,210.539,45800000.0
2005-12-06 02:27:00,210.537,210.546,210.512,210.546,48400000.0
2005-12-06 02:28:00,210.546,210.546,210.524,210.524,31700000.0
2005-12-06 02:29:00,210.535,210.541,210.531,210.531,38800000.0
2005-12-06 02:30:00,210.535,210.582,210.535,210.557,75400001.0
2005-12-06 02:31:00,210.585,210.589,210.579,210.585,25700000.0
2005-12-06 02:32:00,210.594,210.607,210.581,210.581,23400000.0
2005-12-06 02:33:00,210.582,210.589,210.556,210.556,20200000.0
2005-12-06 02:34:00,210.562,210.569,210.552,210.566,49600000.0
2005-12-06 02:35:00,210.564,210.569,210.553,210.567,92800000.0
2005-12-06 02:36:00,210.57,210.578,210.566,210.578,45100001.0
2005-12-06 02:37:00,210.574,210.602,210.568,210.586,71100000.0
2005-12-06 02:38:00,210.575,210.6,210.575,210.584,29300000.0
2005-12-06 02:39:00,210.597,210.6,210.588,210.6,78400000.0
2005-12-06 02:40:00,210.595,210.595,210.569,210.569,77800000.0
2005-12-06 02:41:00,210.593,210.595,210.563,210.592,59200000.0
2005-12-06 02:42:00,210.585,210.612,210.577,210.577,36000000.0
2005-12-06 02:43:00,210.592,210.599,210.567,210.584,26200000.0
2005-12-06 02:44:00,210.584,210.61,210.581,210.61,31600000.0
2005-12-06 02:45:00,210.607,210.663,210.607,210.652,28400000.0
2005-12-06 02:46:00,210.64,210.656,210.635,210.635,50700000.0
2005-12-06 02:47:00,210.644,210.644,210.617,210.637,53100000.0
2005-12-06 02:48:00,210.656,210.677,210.649,210.655,68100000.0
2005-12-06 02:49:00,210.662,210.708,210.662,210.703,28700000.0
2005-12-06 02:50:00,210.7,210.746,210.7,210.746,54400000.0
2005-12-06 02:51:00,210.767,210.767,210.696,210.696,46000000.0
2005-12-06 02:52:00,210.676,210.734,210.671,210.734,71500000.0
2005-12-06 02:53:00,210.745,210.773,210.731,210.773,62100000.0
2005-12-06 02:54:00,210.771,210.81,210.771,210.808,45800000.0
2005-12-06 02:55:00,210.766,210.767,210.744,210.749,52100000.0
2005-12-06 02:56:00,210.717,210.717,210.672,210.672,48500000.0
2005-12-06 02:57:00,210.665,210.665,210.612,210.619,68599999.0
2005-12-06 02:58:00,210.613,210.623,210.596,210.623,46500000.0
2005-12-06 02:59:00,210.608,210.639,210.596,210.639,46500000.0
2005-12-06 03:00:00,210.632,210.651,210.627,210.627,39400000.0
2005-12-06 03:01:00,210.631,210.631,210.579,210.579,18800000.0
2005-12-06 03:02:00,210.57,210.57,210.52,210.52,48099999.0
2005-12-06 03:03:00,210.534,210.551,210.531,210.531,34300001.0
2005-12-06 03:04:00,210.534,210.552,210.534,210.546,41200000.0
2005-12-06 03:05:00,210.547,210.562,210.547,210.55,31400000.0
2005-12-06 03:06:00,210.564,210.583,210.548,210.55,72000000.0
2005-12-06 03:07:00,210.522,210.522,210.497,210.497,17800000.0
2005-12-06 03:08:00,210.509,210.513,210.49,210.496,24200000.0
2005-12-06 03:09:00,210.498,210.507,210.48,210.49,85900001.0
2005-12-06 03:10:00,210.483,210.554,210.483,210.545,26000000.0
2005-12-06 03:11:00,210.557,210.588,210.549,210.57,42400000.0
2005-12-06 03:12:00,210.573,210.581,210.554,210.578,34700000.0
2005-12-06 03:13:00,210.575,210.575,210.548,210.548,27200000.0
2005-12-06 03:14:00,210.55,210.565,210.55,210.555,47700000.0
2005-12-06 03:15:00,210.565,210.575,210.558,210.572,43200000.0
2005-12-06 03:16:00,210.55,210.57,210.55,210.567,56000000.0
2005-12-06 03:17:00,210.543,210.572,210.543,210.572,27400000.0
2005-12-06 03:18:00,210.583,210.586,210.558,210.586,21100000.0
2005-12-06 03:19:00,210.594,210.603,210.579,210.594,70099999.0
2005-12-06 03:20:00,210.58,210.602,210.58,210.586,77099999.0
2005-12-06 03:21:00,210.599,210.613,210.585,210.598,67500000.0
2005-12-06 03:22:00,210.593,210.607,210.567,210.575,73399999.0
2005-12-06 03:23:00,210.583,210.583,210.55,210.55,89500000.0
2005-12-06 03:24:00,210.562,210.57,210.555,210.567,71700000.0
2005-12-06 03:25:00,210.563,210.581,210.555,210.578,43900000.0
2005-12-06 03:26:00,210.569,210.577,210.569,210.577,49599999.0
2005-12-06 03:27:00,210.57,210.58,210.567,210.577,16000000.0
2005-12-06 03:28:00,210.585,210.588,210.555,210.576,45500000.0
2005-12-06 03:29:00,210.585,210.59,210.58,210.585,38200000.0
2005-12-06 03:30:00,210.586,210.625,210.586,210.615,58300000.0
2005-12-06 03:31:00,210.651,210.692,210.651,210.685,62100000.0
2005-12-06 03:32:00,210.68,210.68,210.652,210.661,65499999.0
2005-12-06 03:33:00,210.662,210.671,210.651,210.657,47000001.0
2005-12-06 03:34:00,210.644,210.644,210.595,210.595,50800000.0
2005-12-06 03:35:00,210.581,210.602,210.581,210.586,60400001.0
2005-12-06 03:36:00,210.589,210.593,210.572,210.572,103400000.0
2005-12-06 03:37:00,210.597,210.631,210.597,210.631,41400000.0
2005-12-06 03:38:00,210.634,210.698,210.626,210.698,15300000.0
2005-12-06 03:39:00,210.699,210.704,210.694,210.694,38700000.0
2005-12-06 03:40:00,210.675,210.713,210.675,210.713,32700000.0
2005-12-06 03:41:00,210.712,210.712,210.665,210.668,87200000.0
2005-12-06 03:42:00,210.658,210.68,210.646,210.646,32400000.0
2005-12-06 03:43:00,210.66,210.679,210.642,210.651,31300000.0
2005-12-06 03:44:00,210.651,210.651,210.627,210.63,61499999.0
2005-12-06 03:45:00,210.628,210.633,210.609,210.615,42800000.0
2005-12-06 03:46:00,210.603,210.626,210.603,210.623,75700000.0
2005-12-06 03:47:00,210.638,210.641,210.612,210.64,114399999.0
2005-12-06 03:48:00,210.633,210.645,210.626,210.645,21900000.0
2005-12-06 03:49:00,210.645,210.659,210.645,210.65,57800000.0
2005-12-06 03:50:00,210.66,210.68,210.66,210.68,30700000.0
2005-12-06 03:51:00,210.684,210.684,210.648,210.648,51500000.0
2005-12-06 03:52:00,210.645,210.655,210.645,210.65,44200000.0
2005-12-06 03:53:00,210.653,210.665,210.622,210.635,55400000.0
2005-12-06 03:54:00,210.627,210.63,210.616,210.623,34700000.0
2005-12-06 03:55:00,210.626,210.626,210.606,210.614,27500000.0
2005-12-06 03:56:00,210.604,210.621,210.595,210.61,56500000.0
2005-12-06 03:57:00,210.607,210.644,210.607,210.632,21400000.0
2005-12-06 03:58:00,210.641,210.665,210.641,210.665,80400000.0
2005-12-06 03:59:00,210.651,210.651,210.613,210.613,26900000.0
2005-12-06 04:00:00,210.61,210.623,210.606,210.606,39300000.0
2005-12-06 04:01:00,210.603,210.612,210.598,210.598,55100000.0
2005-12-06 04:02:00,210.588,210.601,210.575,210.588,57000000.0
2005-12-06 04:03:00,210.6,210.606,210.594,210.594,59500000.0
2005-12-06 04:04:00,210.59,210.601,210.589,210.589,30100000.0
2005-12-06 04:05:00,210.587,210.598,210.579,210.596,61500000.0
2005-12-06 04:06:00,210.608,210.612,210.601,210.61,56199999.0
2005-12-06 04:07:00,210.612,210.612,210.59,210.59,28299999.0
2005-12-06 04:08:00,210.608,210.619,210.591,210.61,49500000.0
2005-12-06 04:09:00,210.604,210.616,210.602,210.602,84200000.0
2005-12-06 04:10:00,210.616,210.629,210.607,210.615,34600000.0
2005-12-06 04:11:00,210.616,210.627,210.605,210.605,51700000.0
2005-12-06 04:12:00,210.603,210.637,210.603,210.61,49200000.0
2005-12-06 04:13:00,210.614,210.624,210.614,210.62,57500000.0
2005-12-06 04:14:00,210.61,210.625,210.61,210.625,63799999.0
2005-12-06 04:15:00,210.627,210.627,210.606,210.618,73200001.0
2005-12-06 04:16:00,210.598,210.61,210.59,210.59,27600000.0
2005-12-06 04:17:00,210.593,210.625,210.593,210.625,49799999.0
2005-12-06 04:18:00,210.62,210.62,210.62,210.62,2300000.0
2005-12-06 04:19:00,210.612,210.622,210.599,210.622,28300000.0
2005-12-06 04:20:00,210.615,210.622,210.605,210.619,45400000.0
2005-12-06 04:21:00,210.625,210.625,210.61,210.613,46300000.0
2005-12-06 04:22:00,210.617,210.648,210.617,210.636,61599998.0
2005-12-06 04:23:00,210.65,210.65,210.645,210.645,12400000.0
2005-12-06 04:24:00,210.64,210.65,210.635,210.65,69199999.0
2005-12-06 04:25:00,210.638,210.662,210.638,210.659,23500000.0
2005-12-06 04:26:00,210.665,210.677,210.659,210.677,47000000.0
2005-12-06 04:27:00,210.672,210.709,210.672,210.693,48500000.0
2005-12-06 04:28:00,210.683,210.687,210.665,210.672,11700000.0
2005-12-06 04:29:00,210.676,210.676,210.643,210.643,39400000.0
2005-12-06 04:30:00,210.647,210.647,210.619,210.621,34800000.0
2005-12-06 04:31:00,210.629,210.637,210.622,210.637,70300001.0
2005-12-06 04:32:00,210.639,210.644,210.628,210.642,26400000.0
2005-12-06 04:33:00,210.629,210.631,210.619,210.623,24400000.0
2005-12-06 04:34:00,210.611,210.633,210.602,210.63,38200000.0
2005-12-06 04:35:00,210.631,210.631,210.609,210.623,40600001.0
2005-12-06 04:36:00,210.604,210.623,210.604,210.619,19700000.0
2005-12-06 04:37:00,210.618,210.643,210.615,210.623,42600000.0
2005-12-06 04:38:00,210.636,210.655,210.636,210.641,44400001.0
2005-12-06 04:39:00,210.64,210.64,210.618,210.637,20800000.0
2005-12-06 04:40:00,210.633,210.639,210.623,210.628,46200001.0
2005-12-06 04:41:00,210.627,210.646,210.626,210.628,31900000.0
2005-12-06 04:42:00,210.621,210.633,210.608,210.617,43000001.0
2005-12-06 04:43:00,210.628,210.628,210.605,210.608,53600000.0
2005-12-06 04:44:00,210.625,210.625,210.599,210.605,53300000.0
2005-12-06 04:45:00,210.59,210.605,210.582,210.603,25800000.0
2005-12-06 04:46:00,210.61,210.615,210.6,210.6,29600000.0
2005-12-06 04:47:00,210.611,210.618,210.594,210.606,68700000.0
2005-12-06 04:48:00,210.627,210.63,210.616,210.621,32100000.0
2005-12-06 04:49:00,210.615,210.626,210.597,210.597,37100000.0
2005-12-06 04:50:00,210.6,210.605,210.595,210.6,69000001.0
2005-12-06 04:51:00,210.601,210.613,210.591,210.613,43500001.0
2005-12-06 04:52:00,210.609,210.614,210.595,210.602,43100000.0
2005-12-06 04:53:00,210.607,210.607,210.582,210.592,27900000.0
2005-12-06 04:54:00,210.6,210.613,210.589,210.613,58900000.0
2005-12-06 04:55:00,210.615,210.628,210.614,210.614,27800000.0
2005-12-06 04:56:00,210.621,210.632,210.61,210.613,50900000.0
2005-12-06 04:57:00,210.629,210.637,210.626,210.632,109599999.0
2005-12-06 04:58:00,210.624,210.642,210.622,210.635,57600000.0
2005-12-06 04:59:00,210.624,210.627,210.607,210.614,16800000.0
2005-12-06 05:00:00,210.61,210.625,210.605,210.615,32600000.0
2005-12-06 05:01:00,210.608,210.612,210.592,210.612,43800000.0
2005-12-06 05:02:00,210.607,210.618,210.599,210.618,53400000.0
2005-12-06 05:03:00,210.617,210.617,210.602,210.606,14300000.0
2005-12-06 05:04:00,210.603,210.613,210.603,210.613,38300000.0
2005-12-06 05:05:00,210.623,210.631,210.618,210.627,57200000.0
2005-12-06 05:06:00,210.63,210.646,210.62,210.62,47800000.0
2005-12-06 05:07:00,210.631,210.639,210.61,210.61,93399999.0
2005-12-06 05:08:00,210.613,210.639,210.613,210.634,55000000.0
2005-12-06 05:09:00,210.635,210.638,210.617,210.621,36400000.0
2005-12-06 05:10:00,210.605,210.605,210.578,210.582,54900000.0
2005-12-06 05:11:00,210.572,210.605,210.572,210.605,74300000.0
2005-12-06 05:12:00,210.602,210.604,210.586,210.592,34300000.0
2005-12-06 05:13:00,210.584,210.608,210.576,210.586,52600000.0
2005-12-06 05:14:00,210.596,210.606,210.591,210.596,87100000.0
2005-12-06 05:15:00,210.588,210.59,210.58,210.58,19500000.0
2005-12-06 05:16:00,210.592,210.604,210.591,210.6,39699999.0
2005-12-06 05:17:00,210.591,210.6,210.583,210.598,38600000.0
2005-12-06 05:18:00,210.602,210.602,210.583,210.583,34000000.0
2005-12-06 05:19:00,210.591,210.605,210.585,210.586,51500000.0
2005-12-06 05:20:00,210.606,210.606,210.589,210.589,47700000.0
2005-12-06 05:21:00,210.591,210.606,210.583,210.6,52300000.0
2005-12-06 05:22:00,210.615,210.62,210.605,210.605,32400000.0
2005-12-06 05:23:00,210.612,210.614,210.593,210.593,43800000.0
2005-12-06 05:24:00,210.605,210.621,210.599,210.615,72800000.0
2005-12-06 05:25:00,210.621,210.623,210.602,210.623,71200000.0
2005-12-06 05:26:00,210.616,210.623,210.595,210.595,64600000.0
2005-12-06 05:27:00,210.602,210.624,210.602,210.61,75599999.0
2005-12-06 05:28:00,210.615,210.615,210.605,210.615,83100000.0
2005-12-06 05:29:00,210.605,210.615,210.601,210.601,67000001.0
2005-12-06 05:30:00,210.613,210.615,210.59,210.6,45400000.0
2005-12-06 05:31:00,210.605,210.618,210.604,210.606,24000000.0
2005-12-06 05:32:00,210.624,210.629,210.615,210.617,101700000.0
2005-12-06 05:33:00,210.615,210.627,210.61,210.613,29400000.0
2005-12-06 05:34:00,210.613,210.615,210.605,210.605,17500000.0
2005-12-06 05:35:00,210.609,210.628,210.598,210.626,66900000.0
2005-12-06 05:36:00,210.619,210.632,210.605,210.62,30000000.0
2005-12-06 05:37:00,210.625,210.633,210.607,210.61,49999999.0
2005-12-06 05:38:00,210.622,210.635,210.611,210.611,43100000.0
2005-12-06 05:39:00,210.621,210.629,210.61,210.61,47200001.0
2005-12-06 05:40:00,210.61,210.62,210.605,210.62,28000000.0
2005-12-06 05:41:00,210.617,210.617,210.591,210.612,74000001.0
2005-12-06 05:42:00,210.619,210.619,210.601,210.601,13100000.0
2005-12-06 05:43:00,210.615,210.631,210.615,210.619,31800000.0
2005-12-06 05:44:00,210.625,210.625,210.6,210.613,42900000.0
2005-12-06 05:45:00,210.617,210.624,210.617,210.619,48900001.0
2005-12-06 05:46:00,210.609,210.636,210.609,210.614,67300000.0
2005-12-06 05:47:00,210.612,210.619,210.607,210.619,25400000.0
2005-12-06 05:48:00,210.628,210.628,210.609,210.622,45499999.0
2005-12-06 05:49:00,210.614,210.621,210.605,210.621,40800000.0
2005-12-06 05:50:00,210.609,210.625,210.599,210.613,46200000.0
2005-12-06 05:51:00,210.616,210.647,210.616,210.618,41600000.0
2005-12-06 05:52:00,210.637,210.637,210.604,210.623,48300000.0
2005-12-06 05:53:00,210.617,210.642,210.617,210.642,20700000.0
2005-12-06 05:54:00,210.627,210.653,210.622,210.653,23500000.0
2005-12-06 05:55:00,210.653,210.672,210.644,210.644,75799998.0
2005-12-06 05:56:00,210.635,210.644,210.602,210.639,52899999.0
2005-12-06 05:57:00,210.663,210.667,210.648,210.648,43200000.0
2005-12-06 05:58:00,210.648,210.661,210.642,210.644,31400000.0
2005-12-06 05:59:00,210.641,210.657,210.625,210.625,49900000.0
2005-12-06 06:00:00,210.618,210.622,210.595,210.622,21400000.0
2005-12-06 06:01:00,210.642,210.642,210.62,210.627,48600000.0
2005-12-06 06:02:00,210.631,210.638,210.617,210.63,45100001.0
2005-12-06 06:03:00,210.615,210.623,210.615,210.621,46800001.0
2005-12-06 06:04:00,210.614,210.614,210.598,210.608,70600000.0
2005-12-06 06:05:00,210.603,210.603,210.569,210.583,31500000.0
2005-12-06 06:06:00,210.587,210.601,210.569,210.592,93399998.0
2005-12-06 06:07:00,210.6,210.615,210.6,210.615,22900000.0
2005-12-06 06:08:00,210.599,210.602,210.587,210.587,57800001.0
2005-12-06 06:09:00,210.58,210.595,210.57,210.575,58999999.0
2005-12-06 06:10:00,210.582,210.599,210.582,210.591,53399999.0
2005-12-06 06:11:00,210.584,210.606,210.584,210.6,40800000.0
2005-12-06 06:12:00,210.575,210.583,210.575,210.583,8400000.0
2005-12-06 06:13:00,210.565,210.58,210.565,210.575,66500001.0
2005-12-06 06:14:00,210.573,210.575,210.56,210.57,94600001.0
2005-12-06 06:15:00,210.575,210.615,210.575,210.615,53200001.0
2005-12-06 06:16:00,210.618,210.618,210.615,210.615,19900000.0
2005-12-06 06:17:00,210.622,210.646,210.621,210.646,63000000.0
2005-12-06 06:18:00,210.64,210.671,210.64,210.671,30700000.0
2005-12-06 06:19:00,210.676,210.683,210.655,210.667,52300000.0
2005-12-06 06:20:00,210.674,210.678,210.656,210.662,47200000.0
2005-12-06 06:21:00,210.661,210.687,210.661,210.668,64200000.0
2005-12-06 06:22:00,210.658,210.67,210.645,210.645,39500000.0
2005-12-06 06:23:00,210.657,210.657,210.637,210.64,67700001.0
2005-12-06 06:24:00,210.626,210.638,210.625,210.631,45800000.0
2005-12-06 06:25:00,210.636,210.651,210.633,210.633,41000000.0
2005-12-06 06:26:00,210.625,210.649,210.618,210.649,46100000.0
2005-12-06 06:27:00,210.628,210.647,210.614,210.647,51099999.0
2005-12-06 06:28:00,210.655,210.666,210.646,210.65,44500000.0
2005-12-06 06:29:00,210.65,210.66,210.642,210.655,43000000.0
2005-12-06 06:30:00,210.645,210.645,210.628,210.628,62100000.0
2005-12-06 06:31:00,210.625,210.625,210.59,210.59,71200000.0
2005-12-06 06:32:00,210.587,210.598,210.587,210.589,17600000.0
2005-12-06 06:33:00,210.592,210.597,210.577,210.595,53200000.0
2005-12-06 06:34:00,210.6,210.603,210.59,210.59,33600000.0
2005-12-06 06:35:00,210.579,210.61,210.577,210.607,47700000.0
2005-12-06 06:36:00,210.617,210.665,210.617,210.665,42900000.0
2005-12-06 06:37:00,210.667,210.667,210.639,210.639,27300000.0
2005-12-06 06:38:00,210.655,210.658,210.637,210.637,18300000.0
2005-12-06 06:39:00,210.634,210.642,210.631,210.637,47000000.0
2005-12-06 06:40:00,210.623,210.638,210.615,210.638,48900000.0
2005-12-06 06:41:00,210.636,210.648,210.633,210.648,38699999.0
2005-12-06 06:42:00,210.648,210.651,210.641,210.649,57100000.0
2005-12-06 06:43:00,210.647,210.652,210.624,210.637,56299999.0
2005-12-06 06:44:00,210.646,210.646,210.617,210.641,60200000.0
2005-12-06 06:45:00,210.638,210.638,210.609,210.63,21400000.0
2005-12-06 06:46:00,210.625,210.639,210.614,210.635,86099999.0
2005-12-06 06:47:00,210.644,210.65,210.638,210.64,53100001.0
2005-12-06 06:48:00,210.64,210.643,210.618,210.643,70299999.0
2005-12-06 06:49:00,210.62,210.637,210.62,210.63,28800000.0
2005-12-06 06:50:00,210.625,210.635,210.625,210.625,13700000.0
2005-12-06 06:51:00,210.645,210.645,210.62,210.63,67799999.0
2005-12-06 06:52:00,210.626,210.634,210.617,210.621,106600002.0
2005-12-06 06:53:00,210.622,210.642,210.609,210.642,47000001.0
2005-12-06 06:54:00,210.618,210.62,210.611,210.613,34400000.0
2005-12-06 06:55:00,210.61,210.627,210.61,210.617,26300000.0
2005-12-06 06:56:00,210.63,210.641,210.621,210.641,21100000.0
2005-12-06 06:57:00,210.645,210.645,210.617,210.628,47900000.0
2005-12-06 06:58:00,210.609,210.622,210.598,210.609,45600000.0
2005-12-06 06:59:00,210.603,210.626,210.595,210.615,31200000.0
2005-12-06 07:00:00,210.608,210.622,210.592,210.593,66000000.0
2005-12-06 07:01:00,210.601,210.606,210.601,210.601,8100000.0
2005-12-06 07:02:00,210.609,210.621,210.595,210.62,75700001.0
2005-12-06 07:03:00,210.626,210.627,210.602,210.609,43800000.0
2005-12-06 07:04:00,210.604,210.628,210.596,210.596,41600000.0
2005-12-06 07:05:00,210.599,210.632,210.599,210.624,77700001.0
2005-12-06 07:06:00,210.62,210.627,210.604,210.604,44100001.0
2005-12-06 07:07:00,210.609,210.617,210.595,210.595,32800000.0
2005-12-06 07:08:00,210.615,210.615,210.59,210.592,58900001.0
2005-12-06 07:09:00,210.614,210.619,210.598,210.598,36900000.0
2005-12-06 07:10:00,210.603,210.619,210.595,210.6,40900000.0
2005-12-06 07:11:00,210.6,210.605,210.595,210.6,28500000.0
2005-12-06 07:12:00,210.602,210.61,210.59,210.61,43800000.0
2005-12-06 07:13:00,210.594,210.626,210.594,210.624,42500000.0
2005-12-06 07:14:00,210.618,210.631,210.607,210.631,71499999.0
2005-12-06 07:15:00,210.618,210.635,210.618,210.623,40800000.0
2005-12-06 07:16:00,210.629,210.629,210.605,210.605,43800000.0
2005-12-06 07:17:00,210.601,210.608,210.586,210.597,87100000.0
2005-12-06 07:18:00,210.6,210.611,210.583,210.583,47300000.0
2005-12-06 07:19:00,210.609,210.674,210.609,210.669,53799999.0
2005-12-06 07:20:00,210.669,210.678,210.662,210.678,57800000.0
2005-12-06 07:21:00,210.668,210.677,210.638,210.638,45700000.0
2005-12-06 07:22:00,210.635,210.636,210.619,210.635,52000000.0
2005-12-06 07:23:00,210.641,210.66,210.639,210.658,44200000.0
2005-12-06 07:24:00,210.649,210.649,210.636,210.641,24000000.0
2005-12-06 07:25:00,210.631,210.651,210.626,210.64,70400000.0
2005-12-06 07:26:00,210.643,210.657,210.627,210.656,23800000.0
2005-12-06 07:27:00,210.66,210.681,210.66,210.679,40600000.0
2005-12-06 07:28:00,210.684,210.69,210.671,210.682,57000000.0
2005-12-06 07:29:00,210.697,210.697,210.67,210.691,81400000.0
2005-12-06 07:30:00,210.681,210.681,210.657,210.668,42200000.0
2005-12-06 07:31:00,210.677,210.695,210.652,210.695,60400000.0
2005-12-06 07:32:00,210.689,210.696,210.668,210.696,31200000.0
2005-12-06 07:33:00,210.678,210.69,210.678,210.685,23700000.0
2005-12-06 07:34:00,210.69,210.705,210.681,210.699,51200000.0
2005-12-06 07:35:00,210.716,210.723,210.707,210.708,59800000.0
2005-12-06 07:36:00,210.701,210.701,210.666,210.68,52500000.0
2005-12-06 07:37:00,210.678,210.69,210.677,210.678,63700000.0
2005-12-06 07:38:00,210.666,210.673,210.662,210.671,38900000.0
2005-12-06 07:39:00,210.668,210.678,210.658,210.668,86500000.0
2005-12-06 07:40:00,210.677,210.688,210.659,210.688,33900000.0
2005-12-06 07:41:00,210.685,210.685,210.65,210.65,32300000.0
2005-12-06 07:42:00,210.655,210.658,210.649,210.656,69500000.0
2005-12-06 07:43:00,210.652,210.66,210.643,210.653,48600000.0
2005-12-06 07:44:00,210.652,210.667,210.651,210.651,60599999.0
2005-12-06 07:45:00,210.656,210.694,210.656,210.666,43300000.0
2005-12-06 07:46:00,210.676,210.694,210.671,210.694,44200000.0
2005-12-06 07:47:00,210.688,210.72,210.675,210.695,54600000.0
2005-12-06 07:48:00,210.665,210.683,210.651,210.653,30700000.0
2005-12-06 07:49:00,210.649,210.665,210.649,210.658,30100000.0
2005-12-06 07:50:00,210.666,210.699,210.666,210.668,27100000.0
2005-12-06 07:51:00,210.67,210.675,210.654,210.675,56400000.0
2005-12-06 07:52:00,210.662,210.684,210.662,210.67,84399999.0
2005-12-06 07:53:00,210.67,210.682,210.668,210.682,37600000.0
2005-12-06 07:54:00,210.675,210.692,210.668,210.692,81500000.0
2005-12-06 07:55:00,210.67,210.706,210.67,210.692,75000000.0
2005-12-06 07:56:00,210.702,210.715,210.688,210.698,69700000.0
2005-12-06 07:57:00,210.705,210.736,210.705,210.721,58400000.0
2005-12-06 07:58:00,210.728,210.739,210.716,210.72,75199999.0
2005-12-06 07:59:00,210.72,210.721,210.705,210.705,23400000.0
2005-12-06 08:00:00,210.697,210.697,210.647,210.651,58200000.0
2005-12-06 08:01:00,210.662,210.674,210.653,210.655,49100000.0
2005-12-06 08:02:00,210.648,210.648,210.633,210.634,59700000.0
2005-12-06 08:03:00,210.641,210.658,210.641,210.654,27700000.0
2005-12-06 08:04:00,210.633,210.657,210.633,210.635,21400000.0
2005-12-06 08:05:00,210.629,210.641,210.617,210.617,87200000.0
2005-12-06 08:06:00,210.623,210.628,210.614,210.628,32000000.0
2005-12-06 08:07:00,210.62,210.626,210.607,210.617,41600000.0
2005-12-06 08:08:00,210.631,210.655,210.615,210.624,44100000.0
2005-12-06 08:09:00,210.629,210.646,210.617,210.626,50100000.0
2005-12-06 08:10:00,210.633,210.64,210.613,210.621,30200000.0
2005-12-06 08:11:00,210.637,210.644,210.631,210.631,12600000.0
2005-12-06 08:12:00,210.618,210.633,210.604,210.606,42700000.0
2005-12-06 08:13:00,210.593,210.606,210.58,210.597,49100000.0
2005-12-06 08:14:00,210.6,210.616,210.583,210.597,50500000.0
2005-12-06 08:15:00,210.591,210.614,210.58,210.597,56500000.0
2005-12-06 08:16:00,210.604,210.605,210.581,210.597,44500000.0
2005-12-06 08:17:00,210.606,210.626,210.606,210.626,40800000.0
2005-12-06 08:18:00,210.625,210.642,210.618,210.642,32399999.0
2005-12-06 08:19:00,210.65,210.659,210.64,210.64,62599999.0
2005-12-06 08:20:00,210.642,210.643,210.614,210.614,67500000.0
2005-12-06 08:21:00,210.602,210.608,210.59,210.593,42600000.0
2005-12-06 08:22:00,210.601,210.613,210.592,210.592,29300000.0
2005-12-06 08:23:00,210.582,210.592,210.578,210.589,59300000.0
2005-12-06 08:24:00,210.593,210.649,210.58,210.649,32400000.0
2005-12-06 08:25:00,210.641,210.65,210.626,210.626,77600000.0
2005-12-06 08:26:00,210.613,210.644,210.613,210.644,80200001.0
2005-12-06 08:27:00,210.649,210.649,210.617,210.617,29900000.0
2005-12-06 08:28:00,210.616,210.616,210.578,210.578,81200001.0
2005-12-06 08:29:00,210.589,210.595,210.575,210.588,69799999.0
2005-12-06 08:30:00,210.574,210.582,210.553,210.57,36000000.0
2005-12-06 08:31:00,210.57,210.587,210.57,210.574,62499999.0
2005-12-06 08:32:00,210.584,210.606,210.584,210.606,44900000.0
2005-12-06 08:33:00,210.607,210.621,210.59,210.592,37800000.0
2005-12-06 08:34:00,210.598,210.603,210.585,210.603,76200000.0
2005-12-06 08:35:00,210.585,210.602,210.585,210.602,31600000.0
2005-12-06 08:36:00,210.598,210.602,210.591,210.594,72999999.0
2005-12-06 08:37:00,210.572,210.582,210.568,210.58,88100000.0
2005-12-06 08:38:00,210.578,210.597,210.574,210.58,61400000.0
2005-12-06 08:39:00,210.573,210.573,210.539,210.539,23100000.0
2005-12-06 08:40:00,210.543,210.563,210.53,210.563,32300000.0
2005-12-06 08:41:00,210.563,210.577,210.553,210.572,42300000.0
2005-12-06 08:42:00,210.596,210.607,210.591,210.599,97600001.0
2005-12-06 08:43:00,210.597,210.6,210.583,210.583,18000000.0
2005-12-06 08:44:00,210.601,210.605,210.586,210.593,53100000.0
2005-12-06 08:45:00,210.578,210.59,210.569,210.58,75300000.0
2005-12-06 08:46:00,210.586,210.593,210.581,210.593,38600000.0
2005-12-06 08:47:00,210.59,210.603,210.577,210.577,29500001.0
2005-12-06 08:48:00,210.58,210.601,210.58,210.601,42900000.0
2005-12-06 08:49:00,210.597,210.637,210.597,210.63,64299999.0
2005-12-06 08:50:00,210.624,210.633,210.606,210.633,36900000.0
2005-12-06 08:51:00,210.621,210.629,210.601,210.629,47499999.0
2005-12-06 08:52:00,210.638,210.638,210.608,210.618,66400000.0
2005-12-06 08:53:00,210.592,210.604,210.585,210.595,45300000.0
2005-12-06 08:54:00,210.589,210.606,210.589,210.606,37500000.0
2005-12-06 08:55:00,210.618,210.632,210.618,210.631,44600000.0
2005-12-06 08:56:00,210.616,210.623,210.587,210.591,39700000.0
2005-12-06 08:57:00,210.597,210.598,210.583,210.593,58400000.0
2005-12-06 08:58:00,210.585,210.597,210.581,210.592,51800000.0
2005-12-06 08:59:00,210.608,210.636,210.6,210.636,32700000.0
2005-12-06 09:00:00,210.631,210.636,210.626,210.631,38600001.0
2005-12-06 09:01:00,210.617,210.624,210.611,210.624,72200000.0
2005-12-06 09:02:00,210.634,210.641,210.626,210.635,32700000.0
2005-12-06 09:03:00,210.622,210.622,210.603,210.615,31600000.0
2005-12-06 09:04:00,210.602,210.624,210.602,210.613,55700000.0
2005-12-06 09:05:00,210.598,210.61,210.597,210.61,45000000.0
2005-12-06 09:06:00,210.601,210.601,210.586,210.59,69399999.0
2005-12-06 09:07:00,210.587,210.61,210.587,210.6,25800000.0
2005-12-06 09:08:00,210.594,210.609,210.594,210.597,25300000.0
2005-12-06 09:09:00,210.6,210.6,210.569,210.569,38900000.0
2005-12-06 09:10:00,210.585,210.59,210.577,210.585,59000001.0
2005-12-06 09:11:00,210.589,210.602,210.589,210.598,25100000.0
2005-12-06 09:12:00,210.589,210.605,210.583,210.588,63400000.0
2005-12-06 09:13:00,210.584,210.596,210.578,210.582,26300000.0
2005-12-06 09:14:00,210.584,210.608,210.583,210.608,27100000.0
2005-12-06 09:15:00,210.618,210.64,210.606,210.624,61500000.0
2005-12-06 09:16:00,210.629,210.657,210.629,210.656,19800000.0
2005-12-06 09:17:00,210.647,210.647,210.636,210.639,74400000.0
2005-12-06 09:18:00,210.653,210.683,210.632,210.669,49000000.0
2005-12-06 09:19:00,210.666,210.666,210.651,210.655,66200001.0
2005-12-06 09:20:00,210.675,210.688,210.673,210.679,38600000.0
2005-12-06 09:21:00,210.671,210.671,210.643,210.643,46200000.0
2005-12-06 09:22:00,210.643,210.676,210.643,210.669,56099999.0
2005-12-06 09:23:00,210.698,210.727,210.698,210.711,38800000.0
2005-12-06 09:24:00,210.697,210.706,210.679,210.706,62700000.0
2005-12-06 09:25:00,210.701,210.705,210.686,210.697,25100000.0
2005-12-06 09:26:00,210.704,210.704,210.672,210.672,28600000.0
2005-12-06 09:27:00,210.659,210.663,210.644,210.659,62500000.0
2005-12-06 09:28:00,210.669,210.676,210.651,210.676,82200000.0
2005-12-06 09:29:00,210.662,210.683,210.643,210.646,44700000.0
2005-12-06 09:30:00,210.643,210.663,210.643,210.658,33100000.0
2005-12-06 09:31:00,210.654,210.665,210.654,210.661,66600001.0
2005-12-06 09:32:00,210.666,210.672,210.647,210.647,56300001.0
2005-12-06 09:33:00,210.659,210.668,210.65,210.65,38500000.0
2005-12-06 09:34:00,210.661,210.671,210.653,210.67,69899999.0
2005-12-06 09:35:00,210.674,210.69,210.66,210.677,32600000.0
2005-12-06 09:36:00,210.681,210.688,210.672,210.683,33400000.0
2005-12-06 09:37:00,210.683,210.725,210.683,210.725,53100000.0
2005-12-06 09:38:00,210.707,210.739,210.703,210.739,37500000.0
2005-12-06 09:39:00,210.743,210.745,210.711,210.72,29600000.0
2005-12-06 09:40:00,210.727,210.754,210.727,210.741,32000000.0
2005-12-06 09:41:00,210.725,210.755,210.725,210.75,34500000.0
2005-12-06 09:42:00,210.744,210.757,210.744,210.751,53100000.0
2005-12-06 09:43:00,210.756,210.769,210.75,210.769,52000000.0
2005-12-06 09:44:00,210.755,210.755,210.712,210.727,35000000.0
2005-12-06 09:45:00,210.725,210.725,210.705,210.705,58499999.0
2005-12-06 09:46:00,210.689,210.711,210.686,210.71,50599999.0
2005-12-06 09:47:00,210.712,210.712,210.695,210.709,51400000.0
2005-12-06 09:48:00,210.713,210.714,210.678,210.68,18000000.0
2005-12-06 09:49:00,210.696,210.73,210.696,210.717,44099999.0
2005-12-06 09:50:00,210.739,210.739,210.711,210.728,43100000.0
2005-12-06 09:51:00,210.726,210.731,210.704,210.713,49399999.0
2005-12-06 09:52:00,210.719,210.748,210.684,210.684,68400000.0
2005-12-06 09:53:00,210.685,210.692,210.661,210.668,50700000.0
2005-12-06 09:54:00,210.676,210.731,210.676,210.715,40200000.0
2005-12-06 09:55:00,210.724,210.733,210.715,210.733,52100001.0
2005-12-06 09:56:00,210.726,210.764,210.721,210.762,47700000.0
2005-12-06 09:57:00,210.745,210.773,210.745,210.773,53200001.0
2005-12-06 09:58:00,210.785,210.803,210.778,210.78,58600000.0
2005-12-06 09:59:00,210.766,210.793,210.766,210.781,52600000.0
2005-12-06 10:00:00,210.779,210.806,210.777,210.796,95600001.0
2005-12-06 10:01:00,210.789,210.792,210.768,210.777,77500000.0
2005-12-06 10:02:00,210.803,210.804,210.749,210.749,22600000.0
2005-12-06 10:03:00,210.75,210.765,210.73,210.765,45100000.0
2005-12-06 10:04:00,210.746,210.751,210.733,210.746,56100000.0
2005-12-06 10:05:00,210.753,210.753,210.725,210.73,31700000.0
2005-12-06 10:06:00,210.733,210.745,210.726,210.738,34300000.0
2005-12-06 10:07:00,210.75,210.785,210.75,210.773,46600000.0
2005-12-06 10:08:00,210.76,210.775,210.76,210.775,12500000.0
2005-12-06 10:09:00,210.789,210.804,210.784,210.79,40700001.0
2005-12-06 10:10:00,210.793,210.804,210.775,210.804,80900001.0
2005-12-06 10:11:00,210.79,210.851,210.79,210.851,44800000.0
2005-12-06 10:12:00,210.853,210.89,210.851,210.886,35900000.0
2005-12-06 10:13:00,210.867,210.88,210.866,210.866,38500000.0
2005-12-06 10:14:00,210.882,210.887,210.87,210.885,49500000.0
2005-12-06 10:15:00,210.886,210.887,210.858,210.88,79500000.0
2005-12-06 10:16:00,210.878,210.897,210.87,210.885,65400000.0
2005-12-06 10:17:00,210.881,210.893,210.879,210.892,26900000.0
2005-12-06 10:18:00,210.891,210.925,210.891,210.922,42800000.0
2005-12-06 10:19:00,210.919,210.937,210.91,210.913,73499999.0
2005-12-06 10:20:00,210.913,210.916,210.898,210.9,48900000.0
2005-12-06 10:21:00,210.882,210.898,210.879,210.879,71200001.0
2005-12-06 10:22:00,210.895,210.897,210.865,210.865,26000000.0
2005-12-06 10:23:00,210.879,210.912,210.879,210.904,47200000.0
2005-12-06 10:24:00,210.896,210.915,210.888,210.915,51500000.0
2005-12-06 10:25:00,210.912,210.925,210.899,210.919,33800000.0
2005-12-06 10:26:00,210.95,211.004,210.95,211.004,13000000.0
2005-12-06 10:27:00,211.03,211.038,210.993,210.997,42100000.0
2005-12-06 10:28:00,210.996,211.026,210.996,211.018,47000000.0
2005-12-06 10:29:00,211.038,211.088,211.038,211.075,64600000.0
2005-12-06 10:30:00,211.092,211.205,211.092,211.163,83000001.0
2005-12-06 10:31:00,211.167,211.178,211.132,211.166,45500000.0
2005-12-06 10:32:00,211.171,211.171,211.139,211.139,35100000.0
2005-12-06 10:33:00,211.154,211.167,211.137,211.141,65500000.0
2005-12-06 10:34:00,211.167,211.198,211.138,211.198,84900000.0
2005-12-06 10:35:00,211.185,211.232,211.175,211.219,69600001.0
2005-12-06 10:36:00,211.237,211.262,211.23,211.23,52500000.0
2005-12-06 10:37:00,211.239,211.276,211.239,211.274,40900000.0
2005-12-06 10:38:00,211.28,211.289,211.263,211.263,61100000.0
2005-12-06 10:39:00,211.273,211.298,211.273,211.285,37800000.0
2005-12-06 10:40:00,211.292,211.322,211.292,211.316,35100000.0
2005-12-06 10:41:00,211.319,211.319,211.273,211.285,79200000.0
2005-12-06 10:42:00,211.292,211.336,211.292,211.336,68800000.0
2005-12-06 10:43:00,211.323,211.358,211.297,211.297,77300000.0
2005-12-06 10:44:00,211.299,211.309,211.28,211.291,62100000.0
2005-12-06 10:45:00,211.307,211.307,211.236,211.247,54700000.0
2005-12-06 10:46:00,211.227,211.248,211.2,211.2,64200000.0
2005-12-06 10:47:00,211.195,211.21,211.18,211.18,72200000.0
2005-12-06 10:48:00,211.184,211.194,211.16,211.164,54600000.0
2005-12-06 10:49:00,211.169,211.185,211.157,211.184,48400000.0
2005-12-06 10:50:00,211.181,211.183,211.165,211.183,26300000.0
2005-12-06 10:51:00,211.196,211.198,211.165,211.178,58200000.0
2005-12-06 10:52:00,211.211,211.238,211.205,211.237,57500001.0
2005-12-06 10:53:00,211.242,211.246,211.217,211.234,73999999.0
2005-12-06 10:54:00,211.227,211.235,211.214,211.217,51400000.0
2005-12-06 10:55:00,211.21,211.21,211.18,211.195,28700000.0
2005-12-06 10:56:00,211.19,211.215,211.179,211.187,35400000.0
2005-12-06 10:57:00,211.196,211.226,211.151,211.151,40900000.0
2005-12-06 10:58:00,211.138,211.175,211.127,211.169,41500000.0
2005-12-06 10:59:00,211.151,211.151,211.122,211.136,35700000.0
2005-12-06 11:00:00,211.158,211.179,211.145,211.162,44100000.0
2005-12-06 11:01:00,211.177,211.177,211.15,211.16,66399999.0
2005-12-06 11:02:00,211.15,211.167,211.144,211.167,38100000.0
2005-12-06 11:03:00,211.146,211.146,211.107,211.11,54200001.0
2005-12-06 11:04:00,211.103,211.107,211.085,211.095,37400000.0
2005-12-06 11:05:00,211.083,211.113,211.083,211.088,39100000.0
2005-12-06 11:06:00,211.076,211.076,211.042,211.066,62700001.0
2005-12-06 11:07:00,211.063,211.071,211.052,211.053,67700000.0
2005-12-06 11:08:00,211.066,211.072,211.05,211.06,22300000.0
2005-12-06 11:09:00,211.053,211.073,211.053,211.061,61500001.0
2005-12-06 11:10:00,211.075,211.108,211.075,211.076,35800000.0
2005-12-06 11:11:00,211.054,211.054,211.036,211.049,36700000.0
2005-12-06 11:12:00,211.057,211.08,211.044,211.08,71000001.0
2005-12-06 11:13:00,211.061,211.061,211.005,211.005,61799999.0
2005-12-06 11:14:00,211.005,211.036,210.999,211.019,55600000.0
2005-12-06 11:15:00,211.01,211.045,211.002,211.029,51400000.0
2005-12-06 11:16:00,211.019,211.028,211.005,211.007,67100001.0
2005-12-06 11:17:00,210.992,211.003,210.971,211.003,61800000.0
2005-12-06 11:18:00,210.974,210.991,210.956,210.984,34799999.0
2005-12-06 11:19:00,210.979,210.988,210.966,210.966,17500000.0
2005-12-06 11:20:00,210.95,210.994,210.944,210.989,38900000.0
2005-12-06 11:21:00,211.006,211.014,210.996,210.999,66000000.0
2005-12-06 11:22:00,210.996,211.001,210.988,211.001,62500000.0
2005-12-06 11:23:00,210.986,210.986,210.964,210.966,27200000.0
2005-12-06 11:24:00,210.97,210.982,210.957,210.957,31900000.0
2005-12-06 11:25:00,210.94,210.961,210.934,210.95,53299999.0
2005-12-06 11:26:00,210.962,210.963,210.914,210.937,50900000.0
2005-12-06 11:27:00,210.945,210.972,210.934,210.964,56700000.0
2005-12-06 11:28:00,210.954,210.975,210.954,210.975,38300000.0
2005-12-06 11:29:00,210.98,210.98,210.919,210.919,31400000.0
2005-12-06 11:30:00,210.863,210.863,210.597,210.693,59200000.0
2005-12-06 11:31:00,210.698,210.741,210.658,210.741,25100000.0
2005-12-06 11:32:00,210.766,210.791,210.678,210.678,40000000.0
2005-12-06 11:33:00,210.65,210.65,210.529,210.53,47700000.0
2005-12-06 11:34:00,210.535,210.547,210.482,210.536,34300000.0
2005-12-06 11:35:00,210.533,210.56,210.531,210.557,33800000.0
2005-12-06 11:36:00,210.542,210.542,210.517,210.53,41100000.0
2005-12-06 11:37:00,210.529,210.529,210.516,210.521,37800000.0
2005-12-06 11:38:00,210.525,210.525,210.376,210.38,41400000.0
2005-12-06 11:39:00,210.374,210.378,210.339,210.363,52200000.0
2005-12-06 11:40:00,210.343,210.343,210.309,210.331,92600000.0
2005-12-06 11:41:00,210.344,210.351,210.332,210.348,61100000.0
2005-12-06 11:42:00,210.356,210.417,210.347,210.417,73299999.0
2005-12-06 11:43:00,210.447,210.555,210.447,210.554,76200000.0
2005-12-06 11:44:00,210.582,210.582,210.545,210.545,62199999.0
2005-12-06 11:45:00,210.53,210.572,210.528,210.572,50100000.0
2005-12-06 11:46:00,210.586,210.594,210.548,210.549,35100000.0
2005-12-06 11:47:00,210.555,210.569,210.539,210.539,15500000.0
2005-12-06 11:48:00,210.541,210.583,210.541,210.581,73299999.0
2005-12-06 11:49:00,210.558,210.58,210.555,210.558,61799999.0
2005-12-06 11:50:00,210.554,210.559,210.529,210.529,39900000.0
2005-12-06 11:51:00,210.538,210.538,210.48,210.48,44300000.0
2005-12-06 11:52:00,210.481,210.515,210.481,210.514,37900000.0
2005-12-06 11:53:00,210.539,210.571,210.539,210.553,60000000.0
2005-12-06 11:54:00,210.559,210.559,210.543,210.556,23300000.0
2005-12-06 11:55:00,210.565,210.565,210.54,210.542,55500001.0
2005-12-06 11:56:00,210.54,210.545,210.53,210.535,73200000.0
2005-12-06 11:57:00,210.532,210.541,210.529,210.529,73400000.0
2005-12-06 11:58:00,210.517,210.518,210.502,210.502,53100001.0
2005-12-06 11:59:00,210.509,210.509,210.477,210.477,60400000.0
2005-12-06 12:00:00,210.488,210.496,210.47,210.496,74800000.0
2005-12-06 12:01:00,210.485,210.485,210.452,210.467,52099999.0
2005-12-06 12:02:00,210.449,210.449,210.399,210.423,44000000.0
2005-12-06 12:03:00,210.414,210.414,210.345,210.345,21300000.0
2005-12-06 12:04:00,210.332,210.379,210.332,210.373,28700000.0
2005-12-06 12:05:00,210.371,210.377,210.356,210.356,20800000.0
2005-12-06 12:06:00,210.354,210.381,210.354,210.38,36700000.0
2005-12-06 12:07:00,210.371,210.374,210.331,210.331,76399999.0
2005-12-06 12:08:00,210.29,210.29,210.213,210.227,39400000.0
2005-12-06 12:09:00,210.23,210.253,210.226,210.253,54500000.0
2005-12-06 12:10:00,210.266,210.266,210.23,210.246,26300000.0
2005-12-06 12:11:00,210.239,210.241,210.225,210.23,26000000.0
2005-12-06 12:12:00,210.224,210.231,210.195,210.211,41300000.0
2005-12-06 12:13:00,210.204,210.211,210.187,210.21,46800000.0
2005-12-06 12:14:00,210.21,210.237,210.197,210.197,68500000.0
2005-12-06 12:15:00,210.191,210.197,210.151,210.151,73600000.0
2005-12-06 12:16:00,210.145,210.169,210.139,210.156,71099999.0
2005-12-06 12:17:00,210.171,210.213,210.171,210.196,33900000.0
2005-12-06 12:18:00,210.18,210.21,210.166,210.183,81700000.0
2005-12-06 12:19:00,210.147,210.147,210.086,210.11,66100000.0
2005-12-06 12:20:00,210.085,210.094,210.058,210.058,32100000.0
2005-12-06 12:21:00,210.045,210.076,210.033,210.068,34700000.0
2005-12-06 12:22:00,210.061,210.061,210.011,210.011,56300000.0
2005-12-06 12:23:00,210.045,210.067,209.999,209.999,34100000.0
2005-12-06 12:24:00,209.987,210.001,209.924,209.946,27800000.0
2005-12-06 12:25:00,209.967,209.977,209.943,209.96,50500000.0
2005-12-06 12:26:00,209.941,209.948,209.92,209.94,34300000.0
2005-12-06 12:27:00,209.913,209.929,209.897,209.912,61600000.0
2005-12-06 12:28:00,209.944,209.951,209.92,209.92,44500000.0
2005-12-06 12:29:00,209.923,209.923,209.884,209.895,49600000.0
2005-12-06 12:30:00,209.886,209.942,209.886,209.942,51200000.0
2005-12-06 12:31:00,209.945,209.945,209.871,209.871,28200000.0
2005-12-06 12:32:00,209.869,209.921,209.849,209.921,46300001.0
2005-12-06 12:33:00,209.93,209.935,209.895,209.935,25300000.0
2005-12-06 12:34:00,209.952,209.956,209.937,209.942,33200000.0
2005-12-06 12:35:00,209.932,209.932,209.9,209.9,40400000.0
2005-12-06 12:36:00,209.883,209.915,209.877,209.915,34800000.0
2005-12-06 12:37:00,209.932,209.935,209.889,209.934,76000000.0
2005-12-06 12:38:00,209.935,209.936,209.911,209.936,56500000.0
2005-12-06 12:39:00,209.93,209.946,209.925,209.935,56800000.0
2005-12-06 12:40:00,209.925,209.935,209.904,209.91,57400000.0
2005-12-06 12:41:00,209.906,209.918,209.894,209.911,32500000.0
2005-12-06 12:42:00,209.92,209.945,209.903,209.927,92799999.0
2005-12-06 12:43:00,209.923,209.923,209.889,209.901,50600001.0
2005-12-06 12:44:00,209.902,209.909,209.886,209.891,64200000.0
2005-12-06 12:45:00,209.895,209.937,209.888,209.937,14900000.0
2005-12-06 12:46:00,209.932,209.934,209.915,209.928,35500000.0
2005-12-06 12:47:00,209.932,209.954,209.932,209.947,87500000.0
2005-12-06 12:48:00,209.943,209.953,209.932,209.948,58400000.0
2005-12-06 12:49:00,209.939,209.939,209.857,209.857,79900000.0
2005-12-06 12:50:00,209.851,209.861,209.813,209.861,78000001.0
2005-12-06 12:51:00,209.867,209.89,209.866,209.89,52799999.0
2005-12-06 12:52:00,209.874,209.879,209.874,209.879,9200000.0
2005-12-06 12:53:00,209.864,209.891,209.864,209.882,26200000.0
2005-12-06 12:54:00,209.929,209.953,209.903,209.953,58800000.0
2005-12-06 12:55:00,209.957,209.992,209.957,209.992,57200000.0
2005-12-06 12:56:00,209.988,210.003,209.982,209.985,49199999.0
2005-12-06 12:57:00,209.974,209.983,209.967,209.972,38300000.0
2005-12-06 12:58:00,209.991,210.005,209.981,209.998,34100000.0
2005-12-06 12:59:00,210.0,210.028,209.998,210.011,42400000.0
2005-12-06 13:00:00,210.004,210.045,210.004,210.045,41000000.0
2005-12-06 13:01:00,210.061,210.067,210.034,210.047,38100000.0
2005-12-06 13:02:00,210.048,210.066,210.047,210.06,54700000.0
2005-12-06 13:03:00,210.059,210.077,210.026,210.047,63500000.0
2005-12-06 13:04:00,210.023,210.043,209.991,209.991,53200000.0
2005-12-06 13:05:00,209.994,210.002,209.979,209.998,44900000.0
2005-12-06 13:06:00,209.998,209.998,209.957,209.973,40500000.0
2005-12-06 13:07:00,209.962,209.981,209.96,209.969,58500000.0
2005-12-06 13:08:00,209.97,210.003,209.97,209.999,59500000.0
2005-12-06 13:09:00,209.988,209.988,209.959,209.96,40700000.0
2005-12-06 13:10:00,209.964,209.982,209.964,209.974,53100000.0
2005-12-06 13:11:00,209.972,209.973,209.96,209.96,42700000.0
2005-12-06 13:12:00,209.961,209.99,209.959,209.99,65800000.0
2005-12-06 13:13:00,209.967,209.974,209.962,209.966,48400001.0
2005-12-06 13:14:00,209.984,209.999,209.976,209.978,80300001.0
2005-12-06 13:15:00,209.966,209.973,209.951,209.953,34099999.0
2005-12-06 13:16:00,209.953,209.956,209.929,209.953,85999999.0
2005-12-06 13:17:00,209.947,209.947,209.935,209.935,29300000.0
2005-12-06 13:18:00,209.961,209.986,209.947,209.977,90100001.0
2005-12-06 13:19:00,209.964,209.971,209.953,209.953,41400000.0
2005-12-06 13:20:00,209.975,209.975,209.948,209.948,50000000.0
2005-12-06 13:21:00,209.953,209.973,209.953,209.953,45500001.0
2005-12-06 13:22:00,209.927,209.941,209.915,209.915,52900000.0
2005-12-06 13:23:00,209.933,209.972,209.933,209.972,40100000.0
2005-12-06 13:24:00,209.975,209.975,209.95,209.957,26800000.0
2005-12-06 13:25:00,209.945,209.97,209.945,209.955,52800001.0
2005-12-06 13:26:00,209.955,209.955,209.923,209.942,49000000.0
2005-12-06 13:27:00,209.931,209.957,209.922,209.951,27400000.0
2005-12-06 13:28:00,209.945,209.972,209.945,209.961,34600000.0
2005-12-06 13:29:00,209.945,209.955,209.941,209.952,46300000.0
2005-12-06 13:30:00,209.951,209.974,209.948,209.948,58800000.0
2005-12-06 13:31:00,209.945,209.945,209.931,209.932,44999999.0
2005-12-06 13:32:00,209.934,209.936,209.919,209.93,50900000.0
2005-12-06 13:33:00,209.91,209.91,209.875,209.879,34400000.0
2005-12-06 13:34:00,209.873,209.881,209.873,209.879,32800000.0
2005-12-06 13:35:00,209.876,209.88,209.826,209.836,34000000.0
2005-12-06 13:36:00,209.835,209.84,209.833,209.833,31100000.0
2005-12-06 13:37:00,209.832,209.842,209.827,209.832,57100000.0
2005-12-06 13:38:00,209.834,209.848,209.829,209.829,35300000.0
2005-12-06 13:39:00,209.84,209.845,209.83,209.845,47700000.0
2005-12-06 13:40:00,209.841,209.87,209.841,209.862,54500001.0
2005-12-06 13:41:00,209.886,209.9,209.886,209.9,29800000.0
2005-12-06 13:42:00,209.9,209.901,209.876,209.876,42300000.0
2005-12-06 13:43:00,209.866,209.866,209.827,209.839,63700000.0
2005-12-06 13:44:00,209.838,209.84,209.821,209.826,47400000.0
2005-12-06 13:45:00,209.81,209.839,209.81,209.826,29900000.0
2005-12-06 13:46:00,209.82,209.831,209.82,209.826,61400000.0
2005-12-06 13:47:00,209.834,209.837,209.818,209.818,104100001.0
2005-12-06 13:48:00,209.828,209.828,209.779,209.779,54300000.0
2005-12-06 13:49:00,209.802,209.832,209.802,209.832,46600000.0
2005-12-06 13:50:00,209.843,209.843,209.81,209.81,43799999.0
2005-12-06 13:51:00,209.809,209.809,209.778,209.79,57600001.0
2005-12-06 13:52:00,209.799,209.813,209.789,209.803,27900000.0
2005-12-06 13:53:00,209.803,209.825,209.799,209.811,18500000.0
2005-12-06 13:54:00,209.802,209.817,209.801,209.808,42100000.0
2005-12-06 13:55:00,209.799,209.843,209.799,209.843,37800000.0
2005-12-06 13:56:00,209.817,209.817,209.793,209.805,29500000.0
2005-12-06 13:57:00,209.809,209.886,209.792,209.886,22200000.0
2005-12-06 13:58:00,209.88,209.88,209.835,209.85,72600001.0
2005-12-06 13:59:00,209.849,209.902,209.849,209.902,43600000.0
2005-12-06 14:00:00,209.896,209.917,209.876,209.888,31900000.0
2005-12-06 14:01:00,209.9,209.906,209.897,209.9,34100000.0
2005-12-06 14:02:00,209.91,209.94,209.91,209.926,24100000.0
2005-12-06 14:03:00,209.918,209.948,209.918,209.944,25500000.0
2005-12-06 14:04:00,209.921,209.944,209.921,209.936,46800000.0
2005-12-06 14:05:00,209.918,209.918,209.87,209.885,19600000.0
2005-12-06 14:06:00,209.853,209.87,209.841,209.86,45700001.0
2005-12-06 14:07:00,209.866,209.897,209.858,209.894,33800000.0
2005-12-06 14:08:00,209.886,209.894,209.879,209.885,52300001.0
2005-12-06 14:09:00,209.862,209.895,209.862,209.884,57900000.0
2005-12-06 14:10:00,209.884,209.908,209.879,209.906,37900000.0
2005-12-06 14:11:00,209.911,209.934,209.911,209.923,75900001.0
2005-12-06 14:12:00,209.924,209.95,209.924,209.939,19900000.0
2005-12-06 14:13:00,209.935,209.956,209.929,209.938,60600000.0
2005-12-06 14:14:00,209.947,209.969,209.94,209.969,44599999.0
2005-12-06 14:15:00,209.973,209.974,209.95,209.963,68199999.0
2005-12-06 14:16:00,209.977,209.977,209.957,209.96,40300001.0
2005-12-06 14:17:00,209.956,209.973,209.954,209.964,77700000.0
2005-12-06 14:18:00,209.971,210.007,209.971,209.992,17800000.0
2005-12-06 14:19:00,209.989,210.013,209.977,210.013,82400000.0
2005-12-06 14:20:00,210.03,210.047,210.007,210.034,101700000.0
2005-12-06 14:21:00,210.028,210.052,210.028,210.038,52999999.0
2005-12-06 14:22:00,210.053,210.085,210.047,210.082,50200000.0
2005-12-06 14:23:00,210.094,210.1,210.082,210.082,43300000.0
2005-12-06 14:24:00,210.058,210.092,210.034,210.058,62600000.0
2005-12-06 14:25:00,210.044,210.06,210.033,210.035,42800000.0
2005-12-06 14:26:00,210.024,210.054,210.024,210.054,30000000.0
2005-12-06 14:27:00,210.024,210.024,209.969,209.975,80999999.0
2005-12-06 14:28:00,209.964,209.974,209.932,209.935,71200001.0
2005-12-06 14:29:00,209.93,209.991,209.93,209.991,51800000.0
2005-12-06 14:30:00,209.983,209.996,209.971,209.977,63900000.0
2005-12-06 14:31:00,210.011,210.058,210.011,210.046,35499999.0
2005-12-06 14:32:00,210.054,210.068,210.014,210.015,41600000.0
2005-12-06 14:33:00,210.014,210.023,209.974,209.974,53300000.0
2005-12-06 14:34:00,209.963,209.963,209.918,209.919,44200000.0
2005-12-06 14:35:00,209.928,209.943,209.909,209.923,44800000.0
2005-12-06 14:36:00,209.951,209.968,209.935,209.935,40500000.0
2005-12-06 14:37:00,209.947,209.985,209.947,209.969,46000001.0
2005-12-06 14:38:00,209.993,210.058,209.993,210.058,69800002.0
2005-12-06 14:39:00,210.066,210.082,210.054,210.06,68600000.0
2005-12-06 14:40:00,210.052,210.052,210.005,210.005,37800000.0
2005-12-06 14:41:00,210.011,210.011,209.962,209.962,69000000.0
2005-12-06 14:42:00,209.959,209.974,209.953,209.974,50100000.0
2005-12-06 14:43:00,209.97,209.97,209.954,209.954,25100000.0
2005-12-06 14:44:00,209.962,209.968,209.894,209.905,36300000.0
2005-12-06 14:45:00,209.904,209.917,209.885,209.885,52500001.0
2005-12-06 14:46:00,209.879,209.906,209.876,209.906,37500000.0
2005-12-06 14:47:00,209.924,209.95,209.923,209.938,55900001.0
2005-12-06 14:48:00,209.941,209.975,209.941,209.962,17800000.0
2005-12-06 14:49:00,209.949,209.949,209.929,209.935,38500000.0
2005-12-06 14:50:00,209.921,209.937,209.897,209.933,45000000.0
2005-12-06 14:51:00,209.938,209.97,209.938,209.97,57400000.0
2005-12-06 14:52:00,209.979,210.041,209.967,210.031,26800000.0
2005-12-06 14:53:00,210.021,210.03,210.016,210.03,76100000.0
2005-12-06 14:54:00,210.02,210.056,210.011,210.056,22600000.0
2005-12-06 14:55:00,210.066,210.066,210.026,210.026,50300000.0
2005-12-06 14:56:00,210.045,210.078,210.045,210.063,53600000.0
2005-12-06 14:57:00,210.082,210.103,210.077,210.1,37900000.0
2005-12-06 14:58:00,210.095,210.096,210.072,210.072,29100000.0
2005-12-06 14:59:00,210.068,210.097,210.058,210.078,79199999.0
2005-12-06 15:00:00,210.084,210.096,210.082,210.082,60099999.0
2005-12-06 15:01:00,210.095,210.116,210.086,210.113,73800000.0
2005-12-06 15:02:00,210.117,210.129,210.113,210.117,40600000.0
2005-12-06 15:03:00,210.089,210.096,210.057,210.057,60999999.0
2005-12-06 15:04:00,210.048,210.097,210.048,210.097,22500000.0
2005-12-06 15:05:00,210.085,210.102,210.082,210.1,59600000.0
2005-12-06 15:06:00,210.106,210.108,210.07,210.07,31700000.0
2005-12-06 15:07:00,210.081,210.123,210.079,210.123,74099999.0
2005-12-06 15:08:00,210.114,210.116,210.1,210.104,31200000.0
2005-12-06 15:09:00,210.1,210.108,210.074,210.08,57500000.0
2005-12-06 15:10:00,210.061,210.079,210.05,210.057,53400000.0
2005-12-06 15:11:00,210.042,210.049,210.007,210.029,54100000.0
2005-12-06 15:12:00,210.011,210.03,210.011,210.03,47299999.0
2005-12-06 15:13:00,210.008,210.042,210.004,210.037,34000000.0
2005-12-06 15:14:00,210.036,210.037,210.016,210.029,64900000.0
2005-12-06 15:15:00,210.011,210.011,209.989,210.001,44200001.0
2005-12-06 15:16:00,210.0,210.026,209.983,210.023,42000000.0
2005-12-06 15:17:00,210.011,210.011,209.98,209.99,27000000.0
2005-12-06 15:18:00,209.993,210.024,209.993,210.018,60000001.0
2005-12-06 15:19:00,210.016,210.016,209.974,209.989,92900001.0
2005-12-06 15:20:00,209.984,209.994,209.965,209.97,34900000.0
2005-12-06 15:21:00,209.946,209.958,209.93,209.93,31100000.0
2005-12-06 15:22:00,209.924,209.946,209.924,209.93,37500000.0
2005-12-06 15:23:00,209.929,209.939,209.897,209.9,66900000.0
2005-12-06 15:24:00,209.907,209.909,209.897,209.9,46000000.0
2005-12-06 15:25:00,209.904,209.906,209.874,209.885,56500000.0
2005-12-06 15:26:00,209.899,209.907,209.888,209.899,51100000.0
2005-12-06 15:27:00,209.894,209.901,209.88,209.889,23600000.0
2005-12-06 15:28:00,209.891,209.899,209.882,209.887,20800000.0
2005-12-06 15:29:00,209.866,209.91,209.863,209.905,39900000.0
2005-12-06 15:30:00,209.906,209.928,209.884,209.928,109600002.0
2005-12-06 15:31:00,209.916,209.94,209.891,209.891,59400000.0
2005-12-06 15:32:00,209.864,209.864,209.833,209.838,66900000.0
2005-12-06 15:33:00,209.847,209.875,209.847,209.854,33600000.0
2005-12-06 15:34:00,209.844,209.861,209.844,209.861,24300000.0
2005-12-06 15:35:00,209.877,209.883,209.861,209.883,51799999.0
2005-12-06 15:36:00,209.89,209.902,209.871,209.902,37700000.0
2005-12-06 15:37:00,209.904,209.909,209.887,209.909,51900000.0
2005-12-06 15:38:00,209.91,209.912,209.888,209.895,32700000.0
2005-12-06 15:39:00,209.903,209.919,209.884,209.888,43100000.0
2005-12-06 15:40:00,209.899,209.906,209.88,209.886,66400000.0
2005-12-06 15:41:00,209.879,209.896,209.855,209.889,39600000.0
2005-12-06 15:42:00,209.892,209.892,209.84,209.84,48000000.0
2005-12-06 15:43:00,209.828,209.828,209.78,209.8,96600000.0
2005-12-06 15:44:00,209.834,209.86,209.834,209.844,35400000.0
2005-12-06 15:45:00,209.826,209.831,209.766,209.766,45400000.0
2005-12-06 15:46:00,209.77,209.801,209.766,209.795,55100000.0
2005-12-06 15:47:00,209.786,209.794,209.78,209.781,40400000.0
2005-12-06 15:48:00,209.794,209.843,209.794,209.843,29500000.0
2005-12-06 15:49:00,209.845,209.845,209.822,209.84,58400000.0
2005-12-06 15:50:00,209.834,209.838,209.823,209.835,75200000.0
2005-12-06 15:51:00,209.83,209.835,209.825,209.835,79200000.0
2005-12-06 15:52:00,209.827,209.827,209.815,209.82,62300000.0
2005-12-06 15:53:00,209.839,209.847,209.822,209.823,84700000.0
2005-12-06 15:54:00,209.83,209.835,209.8,209.8,36100000.0
2005-12-06 15:55:00,209.807,209.855,209.807,209.855,40200000.0
2005-12-06 15:56:00,209.859,209.882,209.859,209.87,30100000.0
2005-12-06 15:57:00,209.87,209.894,209.87,209.888,48099999.0
2005-12-06 15:58:00,209.898,209.903,209.867,209.867,93400002.0
2005-12-06 15:59:00,209.895,209.911,209.895,209.911,49800000.0
2005-12-06 16:00:00,209.904,209.928,209.904,209.922,25600000.0
2005-12-06 16:01:00,209.922,209.929,209.906,209.929,58500001.0
2005-12-06 16:02:00,209.913,209.919,209.9,209.911,22700000.0
2005-12-06 16:03:00,209.922,209.965,209.922,209.957,27200000.0
2005-12-06 16:04:00,209.959,209.979,209.958,209.966,46900001.0
2005-12-06 16:05:00,209.963,209.963,209.925,209.925,36600001.0
2005-12-06 16:06:00,209.928,209.953,209.928,209.947,47000000.0
2005-12-06 16:07:00,209.95,209.97,209.948,209.955,74700001.0
2005-12-06 16:08:00,209.955,209.96,209.928,209.928,35900000.0
2005-12-06 16:09:00,209.917,209.951,209.917,209.948,79800000.0
2005-12-06 16:10:00,209.944,209.962,209.944,209.962,54600001.0
2005-12-06 16:11:00,209.965,209.985,209.946,209.947,34100000.0
2005-12-06 16:12:00,209.998,210.014,209.977,210.012,16800000.0
2005-12-06 16:13:00,210.02,210.05,210.003,210.05,36600000.0
2005-12-06 16:14:00,210.058,210.078,210.041,210.042,60900000.0
2005-12-06 16:15:00,210.054,210.08,210.054,210.075,17800000.0
2005-12-06 16:16:00,210.043,210.043,210.009,210.009,11600000.0
2005-12-06 16:17:00,210.004,210.027,209.988,210.015,52100000.0
2005-12-06 16:18:00,210.006,210.006,209.946,209.946,50600000.0
2005-12-06 16:19:00,209.975,209.986,209.969,209.978,29700000.0
2005-12-06 16:20:00,209.966,209.985,209.949,209.969,69000000.0
2005-12-06 16:21:00,209.982,209.996,209.953,209.963,22800000.0
2005-12-06 16:22:00,209.975,209.986,209.959,209.985,59400000.0
2005-12-06 16:23:00,209.986,209.997,209.978,209.988,65200000.0
2005-12-06 16:24:00,210.017,210.057,210.017,210.057,24400000.0
2005-12-06 16:25:00,210.075,210.088,210.075,210.087,41800000.0
2005-12-06 16:26:00,210.068,210.115,210.067,210.115,57600000.0
2005-12-06 16:27:00,210.072,210.072,210.035,210.057,31900000.0
2005-12-06 16:28:00,210.055,210.082,210.047,210.082,28000000.0
2005-12-06 16:29:00,210.088,210.126,210.086,210.115,55300001.0
2005-12-06 16:30:00,210.098,210.138,210.095,210.118,73600001.0
2005-12-06 16:31:00,210.111,210.123,210.072,210.072,46700000.0
2005-12-06 16:32:00,210.067,210.069,210.048,210.062,57200000.0
2005-12-06 16:33:00,210.061,210.064,210.034,210.036,62700000.0
2005-12-06 16:34:00,210.045,210.066,210.041,210.047,32600000.0
2005-12-06 16:35:00,210.029,210.032,209.993,209.997,97700001.0
2005-12-06 16:36:00,210.03,210.033,209.975,209.975,45900000.0
2005-12-06 16:37:00,209.97,210.003,209.97,209.99,63200000.0
2005-12-06 16:38:00,209.985,209.99,209.938,209.938,59400000.0
2005-12-06 16:39:00,209.926,209.944,209.91,209.91,34800000.0
2005-12-06 16:40:00,209.899,209.907,209.875,209.889,64800001.0
2005-12-06 16:41:00,209.912,209.95,209.912,209.917,53500000.0
2005-12-06 16:42:00,209.932,209.946,209.924,209.935,17900000.0
2005-12-06 16:43:00,209.923,209.94,209.903,209.911,72900001.0
2005-12-06 16:44:00,209.913,209.924,209.881,209.881,56900000.0
2005-12-06 16:45:00,209.871,209.897,209.865,209.891,61900000.0
2005-12-06 16:46:00,209.885,209.929,209.885,209.887,59099999.0
2005-12-06 16:47:00,209.887,209.918,209.883,209.894,53700000.0
2005-12-06 16:48:00,209.881,209.951,209.881,209.938,40900000.0
2005-12-06 16:49:00,209.959,209.966,209.929,209.952,47100000.0
2005-12-06 16:50:00,209.933,209.965,209.916,209.948,46100000.0
2005-12-06 16:51:00,209.963,209.963,209.919,209.92,74599999.0
2005-12-06 16:52:00,209.9,209.9,209.881,209.895,38000001.0
2005-12-06 16:53:00,209.887,209.918,209.887,209.909,88900001.0
2005-12-06 16:54:00,209.915,209.922,209.906,209.92,47000000.0
2005-12-06 16:55:00,209.921,209.951,209.921,209.943,76300000.0
2005-12-06 16:56:00,209.945,209.983,209.945,209.953,51100000.0
2005-12-06 16:57:00,209.952,209.982,209.944,209.968,43999999.0
2005-12-06 16:58:00,209.965,209.975,209.936,209.962,33200000.0
2005-12-06 16:59:00,209.964,209.965,209.932,209.935,45100000.0
2005-12-06 17:00:00,209.942,209.965,209.895,209.911,47200000.0
2005-12-06 17:01:00,209.936,209.986,209.936,209.952,46200000.0
2005-12-06 17:02:00,209.957,209.972,209.935,209.953,25600000.0
2005-12-06 17:03:00,209.942,209.96,209.932,209.945,75700000.0
2005-12-06 17:04:00,209.961,210.002,209.942,209.993,68700000.0
2005-12-06 17:05:00,210.012,210.045,210.006,210.027,64800001.0
2005-12-06 17:06:00,210.071,210.084,210.038,210.076,36200000.0
2005-12-06 17:07:00,210.093,210.138,210.093,210.138,61000001.0
2005-12-06 17:08:00,210.134,210.144,210.1,210.1,40100000.0
2005-12-06 17:09:00,210.072,210.121,210.072,210.121,14100000.0
2005-12-06 17:10:00,210.131,210.143,210.082,210.082,42700000.0
2005-12-06 17:11:00,210.086,210.114,210.086,210.091,58100000.0
2005-12-06 17:12:00,210.098,210.125,210.098,210.121,37400000.0
2005-12-06 17:13:00,210.128,210.149,210.122,210.131,46299999.0
2005-12-06 17:14:00,210.115,210.14,210.107,210.119,26100000.0
2005-12-06 17:15:00,210.128,210.128,210.078,210.093,35400000.0
2005-12-06 17:16:00,210.075,210.104,210.071,210.088,57999999.0
2005-12-06 17:17:00,210.092,210.131,210.092,210.11,42000000.0
2005-12-06 17:18:00,210.099,210.114,210.099,210.113,63600000.0
2005-12-06 17:19:00,210.148,210.171,210.141,210.143,63700001.0
2005-12-06 17:20:00,210.148,210.185,210.148,210.174,68300001.0
2005-12-06 17:21:00,210.194,210.196,210.157,210.157,17400000.0
2005-12-06 17:22:00,210.134,210.16,210.13,210.13,36300001.0
2005-12-06 17:23:00,210.121,210.142,210.121,210.142,52900001.0
2005-12-06 17:24:00,210.158,210.186,210.158,210.18,47900000.0
2005-12-06 17:25:00,210.163,210.166,210.138,210.157,76100000.0
2005-12-06 17:26:00,210.167,210.174,210.154,210.169,41200000.0
2005-12-06 17:27:00,210.17,210.182,210.156,210.182,19200000.0
2005-12-06 17:28:00,210.179,210.179,210.147,210.15,41500000.0
2005-12-06 17:29:00,210.167,210.167,210.135,210.148,53700000.0
2005-12-06 17:30:00,210.147,210.164,210.142,210.142,48800000.0
2005-12-06 17:31:00,210.139,210.153,210.111,210.133,50100000.0
2005-12-06 17:32:00,210.138,210.195,210.138,210.195,39600000.0
2005-12-06 17:33:00,210.211,210.216,210.177,210.182,53400001.0
2005-12-06 17:34:00,210.181,210.187,210.169,210.169,41700000.0
2005-12-06 17:35:00,210.144,210.157,210.129,210.157,71300001.0
2005-12-06 17:36:00,210.161,210.161,210.133,210.133,39000000.0
2005-12-06 17:37:00,210.127,210.127,210.099,210.1,54500000.0
2005-12-06 17:38:00,210.088,210.121,210.088,210.11,47600000.0
2005-12-06 17:39:00,210.101,210.101,210.076,210.096,58699999.0
2005-12-06 17:40:00,210.094,210.114,210.094,210.111,32400000.0
2005-12-06 17:41:00,210.135,210.16,210.119,210.16,45199999.0
2005-12-06 17:42:00,210.179,210.193,210.163,210.168,71800001.0
2005-12-06 17:43:00,210.173,210.196,210.167,210.188,45800000.0
2005-12-06 17:44:00,210.2,210.216,210.19,210.19,55300000.0
2005-12-06 17:45:00,210.201,210.208,210.194,210.197,41000000.0
2005-12-06 17:46:00,210.192,210.212,210.166,210.167,82400000.0
2005-12-06 17:47:00,210.186,210.186,210.162,210.17,59200000.0
2005-12-06 17:48:00,210.175,210.175,210.154,210.157,31100000.0
2005-12-06 17:49:00,210.176,210.194,210.155,210.181,51000000.0
2005-12-06 17:50:00,210.178,210.184,210.157,210.175,49000000.0
2005-12-06 17:51:00,210.188,210.201,210.168,210.197,47000000.0
2005-12-06 17:52:00,210.187,210.209,210.164,210.208,59399999.0
2005-12-06 17:53:00,210.198,210.198,210.179,210.187,22700000.0
2005-12-06 17:54:00,210.202,210.211,210.187,210.203,70200000.0
2005-12-06 17:55:00,210.206,210.217,210.203,210.215,50500000.0
2005-12-06 17:56:00,210.212,210.243,210.204,210.236,26800000.0
2005-12-06 17:57:00,210.232,210.292,210.232,210.284,47500000.0
2005-12-06 17:58:00,210.279,210.279,210.245,210.259,66699999.0
2005-12-06 17:59:00,210.279,210.319,210.262,210.319,43600000.0
2005-12-06 18:00:00,210.325,210.325,210.268,210.288,64900001.0
2005-12-06 18:01:00,210.316,210.33,210.297,210.321,559100000.0
2005-12-06 18:02:00,210.332,210.346,210.3,210.321,723700000.0
2005-12-06 18:03:00,210.321,210.337,210.296,210.305,685200000.0
2005-12-06 18:04:00,210.322,210.354,210.299,210.309,461700000.0
2005-12-06 18:05:00,210.339,210.341,210.303,210.305,738799998.0
2005-12-06 18:06:00,210.304,210.357,210.304,210.333,695199999.0
2005-12-06 18:07:00,210.337,210.379,210.336,210.352,803300002.0
2005-12-06 18:08:00,210.356,210.396,210.343,210.378,615100001.0
2005-12-06 18:09:00,210.365,210.378,210.35,210.362,471000001.0
2005-12-06 18:10:00,210.356,210.38,210.338,210.34,486000002.0
2005-12-06 18:11:00,210.334,210.416,210.334,210.416,378000003.0
2005-12-06 18:12:00,210.435,210.598,210.435,210.598,263099999.0
2005-12-06 18:13:00,210.598,210.604,210.523,210.527,421300001.0
2005-12-06 18:14:00,210.546,210.611,210.536,210.611,729499999.0
2005-12-06 18:15:00,210.61,210.611,210.545,210.545,722100003.0
2005-12-06 18:16:00,210.542,210.543,210.492,210.492,579900000.0
2005-12-06 18:17:00,210.475,210.491,210.34,210.34,273900000.0
2005-12-06 18:18:00,210.329,210.353,210.277,210.277,397000000.0
2005-12-06 18:19:00,210.288,210.335,210.257,210.335,586200000.0
2005-12-06 18:20:00,210.343,210.354,210.281,210.281,576400000.0
2005-12-06 18:21:00,210.273,210.315,210.264,210.295,615900003.0
2005-12-06 18:22:00,210.277,210.306,210.255,210.293,490499997.0
2005-12-06 18:23:00,210.295,210.303,210.26,210.29,710500002.0
2005-12-06 18:24:00,210.283,210.342,210.282,210.342,580000000.0
2005-12-06 18:25:00,210.367,210.416,210.367,210.403,448400000.0
2005-12-06 18:26:00,210.407,210.411,210.368,210.387,375599999.0
2005-12-06 18:27:00,210.395,210.432,210.391,210.432,445499999.0
2005-12-06 18:28:00,210.455,210.5,210.45,210.465,354399999.0
2005-12-06 18:29:00,210.469,210.496,210.434,210.491,401299999.0
2005-12-06 18:30:00,210.488,210.503,210.448,210.448,261400001.0
2005-12-06 18:31:00,210.438,210.448,210.394,210.408,446300000.0
2005-12-06 18:32:00,210.405,210.436,210.405,210.42,494200002.0
2005-12-06 18:33:00,210.415,210.432,210.351,210.378,569199998.0
2005-12-06 18:34:00,210.376,210.376,210.342,210.356,520900000.0
2005-12-06 18:35:00,210.352,210.401,210.333,210.39,505700001.0
2005-12-06 18:36:00,210.386,210.415,210.363,210.37,362699999.0
2005-12-06 18:37:00,210.381,210.381,210.336,210.368,169400001.0
2005-12-06 18:38:00,210.388,210.388,210.352,210.365,185300000.0
2005-12-06 18:39:00,210.374,210.393,210.364,210.373,117999999.0
2005-12-06 18:40:00,210.352,210.367,210.325,210.36,321300000.0
2005-12-06 18:41:00,210.346,210.358,210.324,210.343,271900000.0
2005-12-06 18:42:00,210.336,210.344,210.319,210.319,280700001.0
2005-12-06 18:43:00,210.312,210.332,210.303,210.303,142399999.0
2005-12-06 18:44:00,210.31,210.331,210.304,210.304,381600001.0
2005-12-06 18:45:00,210.299,210.34,210.299,210.315,166500000.0
2005-12-06 18:46:00,210.323,210.358,210.323,210.357,203400000.0
2005-12-06 18:47:00,210.358,210.361,210.348,210.352,116500000.0
2005-12-06 18:48:00,210.376,210.447,210.369,210.447,96200000.0
2005-12-06 18:49:00,210.45,210.456,210.401,210.41,255999997.0
2005-12-06 18:50:00,210.42,210.452,210.392,210.394,171499999.0
2005-12-06 18:51:00,210.385,210.397,210.365,210.397,274099999.0
2005-12-06 18:52:00,210.4,210.404,210.368,210.39,315600001.0
2005-12-06 18:53:00,210.391,210.392,210.363,210.363,273700000.0
2005-12-06 18:54:00,210.372,210.382,210.337,210.382,220100000.0
2005-12-06 18:55:00,210.393,210.402,210.37,210.371,225500001.0
2005-12-06 18:56:00,210.358,210.358,210.314,210.341,52900000.0
2005-12-06 18:57:00,210.33,210.33,210.296,210.308,182200000.0
2005-12-06 18:58:00,210.303,210.327,210.248,210.248,350100002.0
2005-12-06 18:59:00,210.22,210.235,210.21,210.211,334800003.0
2005-12-06 19:00:00,210.188,210.213,210.18,210.205,99500001.0
2005-12-06 19:01:00,210.201,210.213,210.19,210.208,76200001.0
2005-12-06 19:02:00,210.22,210.276,210.22,210.243,219900000.0
2005-12-06 19:03:00,210.254,210.289,210.254,210.282,237500000.0
2005-12-06 19:04:00,210.295,210.312,210.253,210.295,134300000.0
2005-12-06 19:05:00,210.303,210.332,210.303,210.332,129300000.0
2005-12-06 19:06:00,210.335,210.337,210.312,210.327,489000001.0
2005-12-06 19:07:00,210.331,210.331,210.308,210.316,281700002.0
2005-12-06 19:08:00,210.323,210.363,210.32,210.346,275899999.0
2005-12-06 19:09:00,210.329,210.35,210.282,210.312,186400000.0
2005-12-06 19:10:00,210.318,210.321,210.291,210.301,150700001.0
2005-12-06 19:11:00,210.298,210.309,210.294,210.306,21400000.0
2005-12-06 19:12:00,210.309,210.318,210.298,210.31,104700001.0
2005-12-06 19:13:00,210.31,210.326,210.306,210.316,202800000.0
2005-12-06 19:14:00,210.322,210.337,210.3,210.325,240100000.0
2005-12-06 19:15:00,210.335,210.336,210.315,210.32,330800000.0
2005-12-06 19:16:00,210.329,210.332,210.303,210.303,30800000.0
2005-12-06 19:17:00,210.32,210.331,210.298,210.298,136800000.0
2005-12-06 19:18:00,210.294,210.323,210.294,210.31,169899999.0
2005-12-06 19:19:00,210.306,210.324,210.29,210.299,225100000.0
2005-12-06 19:20:00,210.303,210.316,210.3,210.303,144300000.0
2005-12-06 19:21:00,210.308,210.34,210.308,210.332,142800000.0
2005-12-06 19:22:00,210.339,210.378,210.339,210.37,112000001.0
2005-12-06 19:23:00,210.371,210.39,210.36,210.363,446500002.0
2005-12-06 19:24:00,210.364,210.385,210.362,210.385,127500000.0
2005-12-06 19:25:00,210.393,210.44,210.383,210.44,207899999.0
2005-12-06 19:26:00,210.439,210.467,210.42,210.446,505000002.0
2005-12-06 19:27:00,210.454,210.465,210.425,210.434,266900001.0
2005-12-06 19:28:00,210.446,210.478,210.43,210.478,161300000.0
2005-12-06 19:29:00,210.492,210.501,210.483,210.487,80100001.0
2005-12-06 19:30:00,210.482,210.502,210.477,210.495,261399998.0
2005-12-06 19:31:00,210.475,210.48,210.396,210.396,219300000.0
2005-12-06 19:32:00,210.38,210.409,210.375,210.404,385499997.0
2005-12-06 19:33:00,210.419,210.435,210.408,210.432,228900001.0
2005-12-06 19:34:00,210.437,210.454,210.43,210.44,231500001.0
2005-12-06 19:35:00,210.432,210.464,210.425,210.425,334699998.0
2005-12-06 19:36:00,210.438,210.444,210.42,210.428,247400000.0
2005-12-06 19:37:00,210.439,210.468,210.439,210.463,69900000.0
2005-12-06 19:38:00,210.463,210.471,210.417,210.417,185900000.0
2005-12-06 19:39:00,210.408,210.416,210.398,210.406,244900002.0
2005-12-06 19:40:00,210.407,210.417,210.386,210.392,262900001.0
2005-12-06 19:41:00,210.402,210.41,210.38,210.38,304399998.0
2005-12-06 19:42:00,210.388,210.415,210.387,210.396,163100001.0
2005-12-06 19:43:00,210.387,210.387,210.336,210.336,64400000.0
2005-12-06 19:44:00,210.333,210.377,210.333,210.353,222900000.0
2005-12-06 19:45:00,210.354,210.359,210.333,210.354,137499999.0
2005-12-06 19:46:00,210.365,210.365,210.345,210.361,128900001.0
2005-12-06 19:47:00,210.367,210.37,210.353,210.353,42200000.0
2005-12-06 19:48:00,210.33,210.369,210.33,210.366,249799999.0
2005-12-06 19:49:00,210.363,210.383,210.362,210.363,158600000.0
2005-12-06 19:50:00,210.361,210.393,210.361,210.384,177099999.0
2005-12-06 19:51:00,210.38,210.384,210.357,210.367,118500000.0
2005-12-06 19:52:00,210.388,210.423,210.385,210.385,219700000.0
2005-12-06 19:53:00,210.386,210.397,210.379,210.383,137000000.0
2005-12-06 19:54:00,210.378,210.39,210.373,210.388,171200000.0
2005-12-06 19:55:00,210.407,210.407,210.391,210.4,36900000.0
2005-12-06 19:56:00,210.403,210.419,210.395,210.404,127000000.0
2005-12-06 19:57:00,210.4,210.415,210.395,210.409,139600000.0
2005-12-06 19:58:00,210.405,210.417,210.384,210.384,250500000.0
2005-12-06 19:59:00,210.394,210.41,210.386,210.386,283199999.0
2005-12-06 20:00:00,210.397,210.434,210.397,210.43,93899999.0
2005-12-06 20:01:00,210.432,210.475,210.432,210.463,98500000.0
2005-12-06 20:02:00,210.46,210.46,210.424,210.425,123100000.0
2005-12-06 20:03:00,210.414,210.453,210.405,210.411,121000000.0
2005-12-06 20:04:00,210.41,210.425,210.385,210.385,99000000.0
2005-12-06 20:05:00,210.372,210.372,210.351,210.356,115600000.0
2005-12-06 20:06:00,210.349,210.393,210.349,210.393,198100000.0
2005-12-06 20:07:00,210.409,210.409,210.381,210.397,172899999.0
2005-12-06 20:08:00,210.401,210.452,210.401,210.412,133900000.0
2005-12-06 20:09:00,210.415,210.435,210.4,210.435,127800000.0
2005-12-06 20:10:00,210.447,210.472,210.443,210.472,168900001.0
2005-12-06 20:11:00,210.473,210.473,210.424,210.442,313699998.0
2005-12-06 20:12:00,210.435,210.452,210.416,210.445,606600001.0
2005-12-06 20:13:00,210.461,210.511,210.461,210.511,171000002.0
2005-12-06 20:14:00,210.506,210.506,210.447,210.486,195800000.0
2005-12-06 20:15:00,210.495,210.505,210.46,210.482,343299999.0
2005-12-06 20:16:00,210.491,210.562,210.491,210.497,146799998.0
2005-12-06 20:17:00,210.488,210.521,210.487,210.519,62499999.0
2005-12-06 20:18:00,210.522,210.529,210.509,210.51,125800000.0
2005-12-06 20:19:00,210.524,210.558,210.514,210.523,142900000.0
2005-12-06 20:20:00,210.507,210.516,210.482,210.507,341900003.0
2005-12-06 20:21:00,210.504,210.521,210.484,210.484,91200000.0
2005-12-06 20:22:00,210.493,210.537,210.493,210.523,226300000.0
2005-12-06 20:23:00,210.52,210.536,210.493,210.508,137799999.0
2005-12-06 20:24:00,210.503,210.503,210.444,210.455,138100000.0
2005-12-06 20:25:00,210.455,210.481,210.45,210.47,279700000.0
2005-12-06 20:26:00,210.477,210.526,210.477,210.493,308100000.0
2005-12-06 20:27:00,210.479,210.553,210.466,210.466,190900001.0
2005-12-06 20:28:00,210.455,210.508,210.436,210.436,381500001.0
2005-12-06 20:29:00,210.436,210.494,210.436,210.479,461799999.0
2005-12-06 20:30:00,210.495,210.52,210.479,210.5,566700000.0
2005-12-06 20:31:00,210.488,210.535,210.47,210.521,365300001.0
2005-12-06 20:32:00,210.522,210.525,210.485,210.493,453599999.0
2005-12-06 20:33:00,210.48,210.49,210.476,210.477,213400002.0
2005-12-06 20:34:00,210.477,210.483,210.468,210.483,176400001.0
2005-12-06 20:35:00,210.483,210.494,210.476,210.492,172100000.0
2005-12-06 20:36:00,210.49,210.49,210.461,210.468,109700000.0
2005-12-06 20:37:00,210.457,210.486,210.456,210.486,104999999.0
2005-12-06 20:38:00,210.483,210.489,210.449,210.473,219600001.0
2005-12-06 20:39:00,210.483,210.497,210.477,210.477,249800004.0
2005-12-06 20:40:00,210.48,210.492,210.453,210.474,381500003.0
2005-12-06 20:41:00,210.475,210.496,210.46,210.491,189300001.0
2005-12-06 20:42:00,210.489,210.51,210.486,210.498,199500001.0
2005-12-06 20:43:00,210.493,210.504,210.468,210.497,315500001.0
2005-12-06 20:44:00,210.503,210.514,210.484,210.484,443900002.0
2005-12-06 20:45:00,210.468,210.468,210.387,210.408,259500000.0
2005-12-06 20:46:00,210.397,210.397,210.371,210.393,264799999.0
2005-12-06 20:47:00,210.399,210.429,210.399,210.41,203800000.0
2005-12-06 20:48:00,210.414,210.453,210.414,210.437,252500000.0
2005-12-06 20:49:00,210.45,210.462,210.407,210.441,136999998.0
2005-12-06 20:50:00,210.445,210.478,210.445,210.454,407199999.0
2005-12-06 20:51:00,210.442,210.453,210.421,210.425,146600001.0
2005-12-06 20:52:00,210.427,210.442,210.421,210.437,142400002.0
2005-12-06 20:53:00,210.425,210.437,210.405,210.405,281100001.0
2005-12-06 20:54:00,210.405,210.428,210.385,210.411,181100000.0
2005-12-06 20:55:00,210.417,210.439,210.392,210.423,304000001.0
2005-12-06 20:56:00,210.424,210.446,210.417,210.423,209600001.0
2005-12-06 20:57:00,210.424,210.458,210.424,210.457,333700000.0
2005-12-06 20:58:00,210.46,210.489,210.453,210.465,357500001.0
2005-12-06 20:59:00,210.462,210.462,210.443,210.45,500800001.0
2005-12-06 21:00:00,210.441,210.441,210.41,210.416,412500000.0
2005-12-06 21:01:00,210.413,210.432,210.408,210.418,427900000.0
2005-12-06 21:02:00,210.416,210.433,210.407,210.425,220900000.0
2005-12-06 21:03:00,210.422,210.433,210.412,210.424,228699999.0
2005-12-06 21:04:00,210.436,210.436,210.411,210.418,146300001.0
2005-12-06 21:05:00,210.422,210.455,210.416,210.443,118300000.0
2005-12-06 21:06:00,210.446,210.463,210.443,210.454,180800000.0
2005-12-06 21:07:00,210.465,210.477,210.452,210.467,204899998.0
2005-12-06 21:08:00,210.465,210.467,210.452,210.46,107600000.0
2005-12-06 21:09:00,210.46,210.469,210.449,210.465,68300000.0
2005-12-06 21:10:00,210.463,210.473,210.44,210.459,73800000.0
2005-12-06 21:11:00,210.459,210.46,210.45,210.457,111699999.0
2005-12-06 21:12:00,210.457,210.47,210.457,210.462,81700000.0
2005-12-06 21:13:00,210.46,210.46,210.439,210.455,187300000.0
2005-12-06 21:14:00,210.458,210.463,210.439,210.458,395800000.0
2005-12-06 21:15:00,210.46,210.477,210.449,210.468,241800001.0
2005-12-06 21:16:00,210.466,210.473,210.452,210.452,66600000.0
2005-12-06 21:17:00,210.448,210.452,210.426,210.439,210100000.0
2005-12-06 21:18:00,210.427,210.428,210.377,210.377,237100001.0
2005-12-06 21:19:00,210.376,210.407,210.376,210.389,235600000.0
2005-12-06 21:20:00,210.392,210.415,210.382,210.415,333300000.0
2005-12-06 21:21:00,210.41,210.41,210.374,210.374,237200002.0
2005-12-06 21:22:00,210.372,210.412,210.372,210.375,145400000.0
2005-12-06 21:23:00,210.369,210.369,210.349,210.358,134200001.0
2005-12-06 21:24:00,210.363,210.377,210.356,210.361,230500001.0
2005-12-06 21:25:00,210.359,210.366,210.34,210.354,317200000.0
2005-12-06 21:26:00,210.367,210.387,210.367,210.379,102099998.0
2005-12-06 21:27:00,210.393,210.408,210.389,210.402,94200001.0
2005-12-06 21:28:00,210.41,210.41,210.4,210.405,101799999.0
2005-12-06 21:29:00,210.412,210.433,210.412,210.426,89700001.0
2005-12-06 21:30:00,210.428,210.437,210.414,210.433,88600000.0
2005-12-06 21:31:00,210.414,210.432,210.414,210.428,55700000.0
2005-12-06 21:32:00,210.43,210.434,210.42,210.432,99100000.0
2005-12-06 21:33:00,210.427,210.437,210.416,210.421,191099998.0
2005-12-06 21:34:00,210.428,210.43,210.422,210.43,106500000.0
2005-12-06 21:35:00,210.431,210.45,210.431,210.431,65300000.0
2005-12-06 21:36:00,210.435,210.435,210.43,210.43,111699999.0
2005-12-06 21:37:00,210.43,210.435,210.43,210.43,103200000.0
2005-12-06 21:38:00,210.425,210.449,210.425,210.437,52600000.0
2005-12-06 21:39:00,210.441,210.447,210.441,210.447,34900000.0
2005-12-06 21:40:00,210.447,210.452,210.441,210.441,110500000.0
2005-12-06 21:41:00,210.43,210.438,210.424,210.433,29500000.0
2005-12-06 21:42:00,210.432,210.432,210.391,210.391,121100000.0
2005-12-06 21:43:00,210.396,210.407,210.389,210.389,52700000.0
2005-12-06 21:44:00,210.389,210.41,210.38,210.395,342999998.0
2005-12-06 21:45:00,210.396,210.396,210.342,210.343,104200002.0
2005-12-06 21:46:00,210.335,210.341,210.316,210.325,83300000.0
2005-12-06 21:47:00,210.334,210.349,210.327,210.338,74200000.0
2005-12-06 21:48:00,210.327,210.327,210.278,210.278,129500000.0
2005-12-06 21:49:00,210.261,210.276,210.255,210.257,73800000.0
2005-12-06 21:50:00,210.287,210.307,210.287,210.307,59300001.0
2005-12-06 21:51:00,210.306,210.308,210.291,210.306,112000000.0
2005-12-06 21:52:00,210.308,210.318,210.301,210.317,25800000.0
2005-12-06 21:53:00,210.337,210.355,210.334,210.334,46400001.0
2005-12-06 21:54:00,210.329,210.33,210.311,210.319,122800000.0
2005-12-06 21:55:00,210.316,210.329,210.308,210.308,75799999.0
2005-12-06 21:56:00,210.304,210.312,210.285,210.298,37300000.0
2005-12-06 21:57:00,210.304,210.31,210.297,210.297,28600000.0
2005-12-06 21:58:00,210.304,210.342,210.304,210.311,37400000.0
2005-12-06 21:59:00,210.33,210.434,210.33,210.434,140100000.0
2005-12-06 22:00:00,210.363,210.387,210.342,210.364,147900000.0
2005-12-06 22:01:00,210.37,210.371,210.341,210.371,190100000.0
2005-12-06 22:02:00,210.356,210.356,210.326,210.326,166900000.0
2005-12-06 22:03:00,210.323,210.358,210.316,210.317,133700000.0
2005-12-06 22:04:00,210.308,210.332,210.308,210.326,123800000.0
2005-12-06 22:05:00,210.327,210.34,210.323,210.323,109699999.0
2005-12-06 22:06:00,210.321,210.341,210.318,210.318,37000000.0
2005-12-06 22:07:00,210.306,210.313,210.304,210.304,78600000.0
2005-12-06 22:08:00,210.304,210.315,210.299,210.315,64199999.0
2005-12-06 22:09:00,210.32,210.327,210.304,210.31,33300000.0
2005-12-06 22:10:00,210.306,210.306,210.295,210.306,49000000.0
2005-12-06 22:11:00,210.307,210.319,210.307,210.307,61900000.0
2005-12-06 22:12:00,210.307,210.307,210.287,210.29,71100000.0
2005-12-06 22:13:00,210.303,210.314,210.298,210.298,28800000.0
2005-12-06 22:14:00,210.299,210.299,210.272,210.272,31900000.0
2005-12-06 22:15:00,210.278,210.306,210.276,210.276,177499999.0
2005-12-06 22:16:00,210.288,210.322,210.288,210.297,193000000.0
2005-12-06 22:17:00,210.295,210.332,210.293,210.31,88100000.0
2005-12-06 22:18:00,210.305,210.305,210.296,210.296,66200000.0
2005-12-06 22:19:00,210.295,210.305,210.29,210.295,111400000.0
2005-12-06 22:20:00,210.301,210.305,210.293,210.295,39500000.0
2005-12-06 22:21:00,210.29,210.298,210.282,210.288,54300000.0
2005-12-06 22:22:00,210.297,210.313,210.297,210.3,60300000.0
2005-12-06 22:23:00,210.303,210.313,210.296,210.298,111700000.0
2005-12-06 22:24:00,210.307,210.332,210.29,210.327,60300001.0
2005-12-06 22:25:00,210.313,210.327,210.309,210.327,65600000.0
2005-12-06 22:26:00,210.334,210.342,210.332,210.342,41200000.0
2005-12-06 22:27:00,210.35,210.384,210.341,210.357,194800001.0
2005-12-06 22:28:00,210.381,210.404,210.381,210.387,43400000.0
2005-12-06 22:29:00,210.387,210.387,210.367,210.377,145100001.0
2005-12-06 22:30:00,210.385,210.427,210.385,210.427,58900000.0
2005-12-06 22:31:00,210.426,210.426,210.395,210.399,68200000.0
2005-12-06 22:32:00,210.387,210.401,210.384,210.389,131400000.0
2005-12-06 22:33:00,210.391,210.391,210.366,210.366,282800002.0
2005-12-06 22:34:00,210.362,210.385,210.362,210.378,334699998.0
2005-12-06 22:35:00,210.389,210.389,210.375,210.375,66000000.0
2005-12-06 22:36:00,210.371,210.374,210.355,210.362,106500000.0
2005-12-06 22:37:00,210.364,210.374,210.349,210.349,69700000.0
2005-12-06 22:38:00,210.365,210.366,210.351,210.351,49599999.0
2005-12-06 22:39:00,210.345,210.359,210.345,210.347,44199999.0
2005-12-06 22:40:00,210.349,210.355,210.335,210.335,48000000.0
2005-12-06 22:41:00,210.355,210.375,210.352,210.353,44800000.0
2005-12-06 22:42:00,210.343,210.343,210.309,210.31,39900000.0
2005-12-06 22:43:00,210.317,210.323,210.305,210.309,55700000.0
2005-12-06 22:44:00,210.312,210.324,210.301,210.308,147600000.0
2005-12-06 22:45:00,210.318,210.318,210.297,210.305,78400000.0
2005-12-06 22:46:00,210.312,210.318,210.309,210.317,32300000.0
2005-12-06 22:47:00,210.313,210.328,210.313,210.321,111300000.0
2005-12-06 22:48:00,210.331,210.335,210.316,210.33,98299999.0
2005-12-06 22:49:00,210.323,210.342,210.308,210.308,57400000.0
2005-12-06 22:50:00,210.31,210.322,210.305,210.317,59900000.0
2005-12-06 22:51:00,210.319,210.33,210.304,210.33,94600002.0
2005-12-06 22:52:00,210.334,210.338,210.329,210.329,52200000.0
2005-12-06 22:53:00,210.329,210.354,210.329,210.336,119500000.0
2005-12-06 22:54:00,210.333,210.351,210.333,210.35,85700000.0
2005-12-06 22:55:00,210.345,210.362,210.342,210.362,76200001.0
2005-12-06 22:56:00,210.357,210.367,210.34,210.347,68700000.0
2005-12-06 22:57:00,210.361,210.39,210.361,210.39,74700000.0
2005-12-06 22:58:00,210.399,210.408,210.382,210.388,72000001.0
2005-12-06 22:59:00,210.384,210.394,210.37,210.373,87700001.0
2005-12-06 23:00:00,210.364,210.372,210.357,210.357,57000000.0
2005-12-06 23:01:00,210.365,210.375,210.348,210.375,39800000.0
2005-12-06 23:02:00,210.366,210.379,210.362,210.378,47100000.0
2005-12-06 23:03:00,210.358,210.371,210.345,210.345,41500000.0
2005-12-06 23:04:00,210.342,210.347,210.321,210.334,78700001.0
2005-12-06 23:05:00,210.334,210.356,210.334,210.351,41700000.0
2005-12-06 23:06:00,210.353,210.37,210.34,210.37,20200000.0
2005-12-06 23:07:00,210.356,210.356,210.335,210.335,31100000.0
2005-12-06 23:08:00,210.345,210.348,210.33,210.348,61700001.0
2005-12-06 23:09:00,210.345,210.351,210.338,210.349,36800000.0
2005-12-06 23:10:00,210.338,210.352,210.326,210.339,71999999.0
2005-12-06 23:11:00,210.334,210.343,210.319,210.327,92300000.0
2005-12-06 23:12:00,210.323,210.332,210.318,210.32,28900001.0
2005-12-06 23:13:00,210.321,210.324,210.302,210.32,46600000.0
2005-12-06 23:14:00,210.31,210.317,210.29,210.312,57800000.0
2005-12-06 23:15:00,210.331,210.331,210.295,210.308,26700000.0
2005-12-06 23:16:00,210.309,210.325,210.309,210.313,31900000.0
2005-12-06 23:17:00,210.308,210.311,210.299,210.302,62900000.0
2005-12-06 23:18:00,210.302,210.309,210.296,210.302,38000000.0
2005-12-06 23:19:00,210.305,210.319,210.299,210.305,19500000.0
2005-12-06 23:20:00,210.312,210.325,210.306,210.306,58200000.0
2005-12-06 23:21:00,210.313,210.325,210.294,210.308,42000000.0
2005-12-06 23:22:00,210.299,210.313,210.293,210.308,95400001.0
2005-12-06 23:23:00,210.3,210.31,210.29,210.3,70800001.0
2005-12-06 23:24:00,210.309,210.331,210.299,210.32,52300000.0
2005-12-06 23:25:00,210.315,210.331,210.315,210.315,31300000.0
2005-12-06 23:26:00,210.32,210.32,210.31,210.31,20600000.0
2005-12-06 23:27:00,210.323,210.341,210.314,210.341,36100001.0
2005-12-06 23:28:00,210.323,210.355,210.323,210.329,76900000.0
2005-12-06 23:29:00,210.33,210.34,210.32,210.32,42800001.0
2005-12-06 23:30:00,210.341,210.354,210.325,210.33,85999999.0
2005-12-06 23:31:00,210.33,210.343,210.315,210.315,56800000.0
2005-12-06 23:32:00,210.334,210.344,210.322,210.326,77000001.0
2005-12-06 23:33:00,210.328,210.341,210.325,210.325,43700000.0
2005-12-06 23:34:00,210.33,210.34,210.328,210.328,49000000.0
2005-12-06 23:35:00,210.33,210.34,210.32,210.33,53400001.0
2005-12-06 23:36:00,210.344,210.376,210.344,210.36,44100000.0
2005-12-06 23:37:00,210.359,210.359,210.318,210.318,45600000.0
2005-12-06 23:38:00,210.324,210.332,210.307,210.332,57899998.0
2005-12-06 23:39:00,210.342,210.371,210.342,210.371,73400002.0
2005-12-06 23:40:00,210.373,210.373,210.357,210.357,84400000.0
2005-12-06 23:41:00,210.372,210.382,210.362,210.378,15400000.0
2005-12-06 23:42:00,210.365,210.397,210.365,210.397,32000000.0
2005-12-06 23:43:00,210.399,210.411,210.385,210.395,69400000.0
2005-12-06 23:44:00,210.378,210.392,210.374,210.379,72300000.0
2005-12-06 23:45:00,210.397,210.4,210.389,210.394,46200001.0
2005-12-06 23:46:00,210.403,210.435,210.403,210.435,26100000.0
2005-12-06 23:47:00,210.434,210.434,210.409,210.409,10800000.0
2005-12-06 23:48:00,210.409,210.423,210.406,210.423,31600000.0
2005-12-06 23:49:00,210.415,210.421,210.396,210.421,43100000.0
2005-12-06 23:50:00,210.426,210.426,210.401,210.407,43700000.0
2005-12-06 23:51:00,210.409,210.42,210.405,210.411,20000000.0
2005-12-06 23:52:00,210.396,210.408,210.388,210.406,37100000.0
2005-12-06 23:53:00,210.418,210.418,210.385,210.385,63800001.0
2005-12-06 23:54:00,210.391,210.404,210.382,210.385,45500000.0
2005-12-06 23:55:00,210.397,210.424,210.397,210.399,20700000.0
2005-12-06 23:56:00,210.415,210.442,210.413,210.44,85100000.0
2005-12-06 23:57:00,210.426,210.426,210.402,210.414,37100000.0
2005-12-06 23:58:00,210.416,210.416,210.4,210.414,78200000.0
2005-12-06 23:59:00,210.42,210.42,210.41,210.41,51600000.0
2005-12-07 00:00:00,210.385,210.385,210.292,210.305,28200000.0
2005-12-07 00:01:00,210.35,210.35,210.273,210.345,47400000.0
2005-12-07 00:02:00,210.341,210.365,210.316,210.365,38000000.0
2005-12-07 00:03:00,210.32,210.333,210.298,210.333,64100000.0
2005-12-07 00:04:00,210.333,210.355,210.318,210.321,36100000.0
2005-12-07 00:05:00,210.298,210.341,210.269,210.308,41400000.0
2005-12-07 00:06:00,210.268,210.336,210.241,210.336,53100000.0
2005-12-07 00:07:00,210.301,210.344,210.287,210.343,50400000.0
2005-12-07 00:08:00,210.32,210.338,210.299,210.335,70600000.0
2005-12-07 00:09:00,210.324,210.324,210.288,210.307,32600000.0
2005-12-07 00:10:00,210.304,210.324,210.267,210.281,70800000.0
2005-12-07 00:11:00,210.275,210.29,210.238,210.269,30200000.0
2005-12-07 00:12:00,210.273,210.284,210.221,210.278,68900000.0
2005-12-07 00:13:00,210.237,210.266,210.211,210.23,61300001.0
2005-12-07 00:14:00,210.235,210.278,210.218,210.236,118000001.0
2005-12-07 00:15:00,210.247,210.267,210.239,210.246,42900000.0
2005-12-07 00:16:00,210.24,210.31,210.24,210.289,38600000.0
2005-12-07 00:17:00,210.217,210.277,210.217,210.268,23000000.0
2005-12-07 00:18:00,210.263,210.351,210.241,210.34,60800001.0
2005-12-07 00:19:00,210.36,210.368,210.285,210.333,53200001.0
2005-12-07 00:20:00,210.35,210.365,210.325,210.351,106600002.0
2005-12-07 00:21:00,210.376,210.376,210.314,210.358,47700001.0
2005-12-07 00:22:00,210.33,210.33,210.27,210.285,38900000.0
2005-12-07 00:23:00,210.331,210.331,210.292,210.304,42300000.0
2005-12-07 00:24:00,210.248,210.306,210.246,210.292,34300000.0
2005-12-07 00:25:00,210.305,210.312,210.266,210.278,23900000.0
2005-12-07 00:26:00,210.29,210.348,210.283,210.302,47300001.0
2005-12-07 00:27:00,210.314,210.384,210.296,210.296,43600000.0
2005-12-07 00:28:00,210.279,210.297,210.272,210.295,81599998.0
2005-12-07 00:29:00,210.28,210.284,210.267,210.27,50300000.0
2005-12-07 00:30:00,210.269,210.271,210.261,210.271,28500000.0
2005-12-07 00:31:00,210.276,210.277,210.269,210.269,30200000.0
2005-12-07 00:32:00,210.252,210.252,210.216,210.231,17200000.0
2005-12-07 00:33:00,210.234,210.25,210.234,210.247,45400000.0
2005-12-07 00:34:00,210.252,210.252,210.248,210.248,24300000.0
2005-12-07 00:35:00,210.237,210.253,210.232,210.25,45300000.0
2005-12-07 00:36:00,210.242,210.252,210.235,210.237,47800000.0
2005-12-07 00:37:00,210.24,210.245,210.235,210.24,58700001.0
2005-12-07 00:38:00,210.24,210.252,210.232,210.235,35899999.0
2005-12-07 00:39:00,210.23,210.235,210.223,210.225,37199999.0
2005-12-07 00:40:00,210.23,210.23,210.225,210.225,5600000.0
2005-12-07 00:41:00,210.23,210.235,210.23,210.235,19600000.0
2005-12-07 00:42:00,210.23,210.24,210.218,210.225,30400000.0
2005-12-07 00:43:00,210.235,210.235,210.222,210.225,16700000.0
2005-12-07 00:44:00,210.235,210.235,210.22,210.235,79900000.0
2005-12-07 00:45:00,210.225,210.235,210.225,210.235,8800000.0
2005-12-07 00:46:00,210.224,210.247,210.224,210.244,49200000.0
2005-12-07 00:47:00,210.255,210.255,210.232,210.235,59800001.0
2005-12-07 00:48:00,210.233,210.233,210.202,210.202,56700000.0
2005-12-07 00:49:00,210.19,210.199,210.162,210.191,28000000.0
2005-12-07 00:50:00,210.226,210.226,210.192,210.202,61000000.0
2005-12-07 00:51:00,210.21,210.222,210.185,210.196,55400000.0
2005-12-07 00:52:00,210.201,210.216,210.199,210.21,54200000.0
2005-12-07 00:53:00,210.22,210.22,210.204,210.204,19100000.0
2005-12-07 00:54:00,210.205,210.224,210.191,210.205,45600000.0
2005-12-07 00:55:00,210.208,210.209,210.192,210.192,42700000.0
2005-12-07 00:56:00,210.184,210.184,210.176,210.18,35100000.0
2005-12-07 00:57:00,210.187,210.187,210.163,210.186,48900000.0
2005-12-07 00:58:00,210.175,210.199,210.154,210.158,46200000.0
2005-12-07 00:59:00,210.156,210.158,210.138,210.146,22200000.0
2005-12-07 01:00:00,210.146,210.152,210.13,210.146,65500000.0
2005-12-07 01:01:00,210.135,210.137,210.13,210.135,49600000.0
2005-12-07 01:02:00,210.139,210.143,210.11,210.143,76000002.0
2005-12-07 01:03:00,210.146,210.175,210.146,210.167,20100000.0
2005-12-07 01:04:00,210.155,210.168,210.152,210.152,48200000.0
2005-12-07 01:05:00,210.161,210.172,210.15,210.162,43300000.0
2005-12-07 01:06:00,210.159,210.159,210.115,210.115,45400000.0
2005-12-07 01:07:00,210.122,210.136,210.122,210.136,49100000.0
2005-12-07 01:08:00,210.146,210.149,210.123,210.136,66500000.0
2005-12-07 01:09:00,210.137,210.164,210.137,210.143,63800000.0
2005-12-07 01:10:00,210.142,210.154,210.113,210.113,75199998.0
2005-12-07 01:11:00,210.113,210.152,210.113,210.132,72600001.0
2005-12-07 01:12:00,210.135,210.137,210.11,210.11,63800000.0
2005-12-07 01:13:00,210.108,210.114,210.101,210.114,36999999.0
2005-12-07 01:14:00,210.1,210.113,210.085,210.085,57900000.0
2005-12-07 01:15:00,210.1,210.11,210.1,210.11,19900000.0
2005-12-07 01:16:00,210.121,210.203,210.121,210.195,66199998.0
2005-12-07 01:17:00,210.2,210.22,210.193,210.216,68499999.0
2005-12-07 01:18:00,210.22,210.223,210.205,210.217,74100000.0
2005-12-07 01:19:00,210.215,210.219,210.197,210.214,34100001.0
2005-12-07 01:20:00,210.217,210.223,210.202,210.202,40300000.0
2005-12-07 01:21:00,210.207,210.213,210.196,210.202,68600000.0
2005-12-07 01:22:00,210.208,210.233,210.205,210.233,48099999.0
2005-12-07 01:23:00,210.226,210.245,210.199,210.245,78999999.0
2005-12-07 01:24:00,210.263,210.263,210.245,210.257,29400000.0
2005-12-07 01:25:00,210.234,210.241,210.211,210.241,50100000.0
2005-12-07 01:26:00,210.242,210.257,210.233,210.237,50099999.0
2005-12-07 01:27:00,210.238,210.238,210.218,210.218,37499999.0
2005-12-07 01:28:00,210.211,210.211,210.196,210.196,16000000.0
2005-12-07 01:29:00,210.184,210.184,210.129,210.153,81500000.0
2005-12-07 01:30:00,210.153,210.153,210.117,210.131,22900000.0
2005-12-07 01:31:00,210.135,210.153,210.135,210.142,47500000.0
2005-12-07 01:32:00,210.15,210.15,210.118,210.118,24000000.0
2005-12-07 01:33:00,210.111,210.146,210.111,210.146,34400000.0
2005-12-07 01:34:00,210.137,210.137,210.079,210.084,55200000.0
2005-12-07 01:35:00,210.093,210.108,210.093,210.095,23300000.0
2005-12-07 01:36:00,210.107,210.13,210.107,210.13,43700001.0
2005-12-07 01:37:00,210.138,210.144,210.126,210.13,45300000.0
2005-12-07 01:38:00,210.108,210.108,210.067,210.067,32000000.0
2005-12-07 01:39:00,210.056,210.114,210.033,210.114,57600001.0
2005-12-07 01:40:00,210.107,210.137,210.075,210.075,39300000.0
2005-12-07 01:41:00,210.069,210.12,210.069,210.102,60099999.0
2005-12-07 01:42:00,210.115,210.121,210.094,210.108,35100000.0
2005-12-07 01:43:00,210.093,210.125,210.093,210.125,50200000.0
2005-12-07 01:44:00,210.129,210.137,210.114,210.134,28200000.0
2005-12-07 01:45:00,210.132,210.144,210.12,210.142,79200001.0
2005-12-07 01:46:00,210.14,210.159,210.114,210.159,59200000.0
2005-12-07 01:47:00,210.147,210.193,210.145,210.193,64500001.0
2005-12-07 01:48:00,210.189,210.189,210.157,210.177,34200000.0
2005-12-07 01:49:00,210.189,210.2,210.183,210.186,38200001.0
2005-12-07 01:50:00,210.19,210.204,210.182,210.198,77999999.0
2005-12-07 01:51:00,210.18,210.199,210.18,210.19,60600000.0
2005-12-07 01:52:00,210.189,210.189,210.173,210.184,87900001.0
2005-12-07 01:53:00,210.174,210.185,210.169,210.185,49200000.0
2005-12-07 01:54:00,210.202,210.22,210.196,210.196,46100000.0
2005-12-07 01:55:00,210.19,210.209,210.19,210.204,36100000.0
2005-12-07 01:56:00,210.21,210.215,210.205,210.205,23300000.0
2005-12-07 01:57:00,210.214,210.219,210.19,210.19,64500001.0
2005-12-07 01:58:00,210.181,210.19,210.174,210.18,31100000.0
2005-12-07 01:59:00,210.176,210.195,210.162,210.162,78200001.0
2005-12-07 02:00:00,210.162,210.223,210.162,210.212,28800000.0
2005-12-07 02:01:00,210.206,210.218,210.197,210.197,46600000.0
2005-12-07 02:02:00,210.209,210.239,210.181,210.227,36100000.0
2005-12-07 02:03:00,210.235,210.237,210.197,210.203,27900000.0
2005-12-07 02:04:00,210.21,210.214,210.187,210.201,52000001.0
2005-12-07 02:05:00,210.22,210.231,210.192,210.192,25600000.0
2005-12-07 02:06:00,210.184,210.186,210.165,210.165,32800000.0
2005-12-07 02:07:00,210.175,210.187,210.168,210.168,22500000.0
2005-12-07 02:08:00,210.156,210.188,210.137,210.146,44400000.0
2005-12-07 02:09:00,210.142,210.143,210.095,210.107,54500000.0
2005-12-07 02:10:00,210.123,210.148,210.103,210.148,93000000.0
2005-12-07 02:11:00,210.153,210.175,210.145,210.175,68700000.0
2005-12-07 02:12:00,210.171,210.171,210.138,210.161,44700000.0
2005-12-07 02:13:00,210.149,210.184,210.137,210.181,25000000.0
2005-12-07 02:14:00,210.203,210.274,210.203,210.239,73500000.0
2005-12-07 02:15:00,210.251,210.271,210.234,210.271,36600000.0
2005-12-07 02:16:00,210.284,210.306,210.283,210.298,37000000.0
2005-12-07 02:17:00,210.293,210.297,210.268,210.268,55200000.0
2005-12-07 02:18:00,210.249,210.265,210.249,210.262,36000000.0
2005-12-07 02:19:00,210.259,210.259,210.224,210.229,51100000.0
2005-12-07 02:20:00,210.229,210.242,210.178,210.186,46300001.0
2005-12-07 02:21:00,210.198,210.225,210.184,210.225,56200000.0
2005-12-07 02:22:00,210.233,210.238,210.223,210.238,38600000.0
2005-12-07 02:23:00,210.266,210.291,210.257,210.284,22000000.0
2005-12-07 02:24:00,210.282,210.292,210.269,210.284,70500001.0
2005-12-07 02:25:00,210.285,210.287,210.262,210.282,55900000.0
2005-12-07 02:26:00,210.291,210.314,210.288,210.292,71500000.0
2005-12-07 02:27:00,210.287,210.293,210.275,210.275,23200000.0
2005-12-07 02:28:00,210.271,210.271,210.2,210.2,66500000.0
2005-12-07 02:29:00,210.216,210.221,210.162,210.162,28300000.0
2005-12-07 02:30:00,210.15,210.174,210.124,210.124,33200000.0
2005-12-07 02:31:00,210.152,210.157,210.111,210.135,55400000.0
2005-12-07 02:32:00,210.134,210.134,210.114,210.115,24700000.0
2005-12-07 02:33:00,210.119,210.131,210.11,210.13,68800000.0
2005-12-07 02:34:00,210.155,210.196,210.155,210.179,24500000.0
2005-12-07 02:35:00,210.169,210.213,210.164,210.166,49200000.0
2005-12-07 02:36:00,210.169,210.193,210.169,210.19,34600000.0
2005-12-07 02:37:00,210.178,210.178,210.132,210.147,40600000.0
2005-12-07 02:38:00,210.12,210.139,210.12,210.134,47500000.0
2005-12-07 02:39:00,210.138,210.138,210.106,210.108,76900001.0
2005-12-07 02:40:00,210.104,210.127,210.103,210.108,51400000.0
2005-12-07 02:41:00,210.134,210.134,210.102,210.102,48300000.0
2005-12-07 02:42:00,210.084,210.093,210.049,210.049,50200000.0
2005-12-07 02:43:00,210.052,210.061,210.028,210.039,50700001.0
2005-12-07 02:44:00,210.028,210.059,210.028,210.059,51800000.0
2005-12-07 02:45:00,210.048,210.058,210.029,210.058,39000000.0
2005-12-07 02:46:00,210.055,210.063,210.053,210.063,37800000.0
2005-12-07 02:47:00,210.064,210.074,210.04,210.069,71900000.0
2005-12-07 02:48:00,210.069,210.077,210.054,210.054,28300000.0
2005-12-07 02:49:00,210.051,210.079,210.047,210.057,46400000.0
2005-12-07 02:50:00,210.052,210.06,210.045,210.059,60500000.0
2005-12-07 02:51:00,210.07,210.077,210.035,210.077,65700001.0
2005-12-07 02:52:00,210.069,210.083,210.042,210.075,72400001.0
2005-12-07 02:53:00,210.082,210.1,210.07,210.075,38700000.0
2005-12-07 02:54:00,210.087,210.123,210.081,210.107,41400000.0
2005-12-07 02:55:00,210.087,210.091,210.062,210.091,39400000.0
2005-12-07 02:56:00,210.088,210.097,210.062,210.062,62499999.0
2005-12-07 02:57:00,210.06,210.06,210.042,210.054,83400000.0
2005-12-07 02:58:00,210.093,210.093,210.073,210.074,40400000.0
2005-12-07 02:59:00,210.046,210.046,209.996,210.008,57700001.0
2005-12-07 03:00:00,210.0,210.027,210.0,210.021,85000001.0
2005-12-07 03:01:00,210.044,210.044,209.99,209.99,67599999.0
2005-12-07 03:02:00,209.996,210.032,209.996,210.01,65000001.0
2005-12-07 03:03:00,210.03,210.041,210.004,210.004,15600000.0
2005-12-07 03:04:00,210.005,210.026,209.998,210.017,69900001.0
2005-12-07 03:05:00,210.009,210.016,210.009,210.012,33900000.0
2005-12-07 03:06:00,210.026,210.033,210.012,210.022,42999999.0
2005-12-07 03:07:00,210.007,210.015,209.957,209.957,47000000.0
2005-12-07 03:08:00,209.968,210.024,209.968,210.016,55899999.0
2005-12-07 03:09:00,210.018,210.057,210.014,210.047,69000000.0
2005-12-07 03:10:00,210.038,210.113,210.038,210.113,37500000.0
2005-12-07 03:11:00,210.12,210.12,210.077,210.093,70300000.0
2005-12-07 03:12:00,210.097,210.108,210.085,210.1,51100000.0
2005-12-07 03:13:00,210.105,210.128,210.099,210.128,33200000.0
2005-12-07 03:14:00,210.128,210.128,210.099,210.099,62000000.0
2005-12-07 03:15:00,210.116,210.14,210.116,210.135,42700001.0
2005-12-07 03:16:00,210.131,210.147,210.114,210.147,60200001.0
2005-12-07 03:17:00,210.145,210.15,210.115,210.125,70199999.0
2005-12-07 03:18:00,210.149,210.162,210.149,210.161,54099998.0
2005-12-07 03:19:00,210.157,210.164,210.147,210.15,55500001.0
2005-12-07 03:20:00,210.13,210.164,210.129,210.156,31000000.0
2005-12-07 03:21:00,210.159,210.17,210.142,210.157,63800000.0
2005-12-07 03:22:00,210.149,210.158,210.13,210.15,65800000.0
2005-12-07 03:23:00,210.177,210.237,210.177,210.2,43900000.0
2005-12-07 03:24:00,210.203,210.203,210.168,210.179,74500000.0
2005-12-07 03:25:00,210.176,210.215,210.176,210.205,46300000.0
2005-12-07 03:26:00,210.197,210.215,210.197,210.215,20100000.0
2005-12-07 03:27:00,210.189,210.189,210.152,210.16,47800000.0
2005-12-07 03:28:00,210.164,210.183,210.157,210.183,66199999.0
2005-12-07 03:29:00,210.207,210.237,210.207,210.232,43500000.0
2005-12-07 03:30:00,210.223,210.242,210.218,210.218,54000001.0
2005-12-07 03:31:00,210.224,210.235,210.188,210.235,82399999.0
2005-12-07 03:32:00,210.245,210.247,210.232,210.232,24500000.0
2005-12-07 03:33:00,210.23,210.243,210.228,210.243,43400000.0
2005-12-07 03:34:00,210.23,210.254,210.222,210.222,35400000.0
2005-12-07 03:35:00,210.203,210.229,210.203,210.218,40300000.0
2005-12-07 03:36:00,210.221,210.23,210.204,210.204,90200001.0
2005-12-07 03:37:00,210.222,210.222,210.205,210.205,48600001.0
2005-12-07 03:38:00,210.214,210.267,210.214,210.267,12600000.0
2005-12-07 03:39:00,210.26,210.296,210.251,210.296,46600000.0
2005-12-07 03:40:00,210.276,210.298,210.275,210.298,49699999.0
2005-12-07 03:41:00,210.291,210.308,210.279,210.299,79100000.0
2005-12-07 03:42:00,210.295,210.302,210.278,210.293,57300000.0
2005-12-07 03:43:00,210.297,210.3,210.28,210.297,45900000.0
2005-12-07 03:44:00,210.302,210.302,210.29,210.29,35800000.0
2005-12-07 03:45:00,210.291,210.3,210.28,210.28,17500000.0
2005-12-07 03:46:00,210.291,210.304,210.281,210.286,63400000.0
2005-12-07 03:47:00,210.305,210.315,210.29,210.305,74800000.0
2005-12-07 03:48:00,210.292,210.296,210.278,210.296,27700000.0
2005-12-07 03:49:00,210.291,210.292,210.269,210.275,46500000.0
2005-12-07 03:50:00,210.281,210.294,210.274,210.274,88199999.0
2005-12-07 03:51:00,210.281,210.288,210.272,210.272,44900000.0
2005-12-07 03:52:00,210.274,210.274,210.266,210.271,37500000.0
2005-12-07 03:53:00,210.274,210.285,210.258,210.268,57200000.0
2005-12-07 03:54:00,210.268,210.271,210.264,210.267,49800000.0
2005-12-07 03:55:00,210.275,210.305,210.275,210.305,50400000.0
2005-12-07 03:56:00,210.295,210.301,210.275,210.28,76900000.0
2005-12-07 03:57:00,210.291,210.363,210.291,210.349,59200000.0
2005-12-07 03:58:00,210.345,210.365,210.31,210.365,63000000.0
2005-12-07 03:59:00,210.383,210.417,210.383,210.394,15600000.0
2005-12-07 04:00:00,210.391,210.398,210.379,210.386,30800000.0
2005-12-07 04:01:00,210.406,210.427,210.391,210.425,46900000.0
2005-12-07 04:02:00,210.426,210.497,210.424,210.434,32400000.0
2005-12-07 04:03:00,210.434,210.457,210.434,210.45,21300000.0
2005-12-07 04:04:00,210.418,210.418,210.403,210.405,65999999.0
2005-12-07 04:05:00,210.415,210.43,210.4,210.43,97900000.0
2005-12-07 04:06:00,210.436,210.438,210.413,210.413,62500000.0
2005-12-07 04:07:00,210.41,210.423,210.403,210.414,69200000.0
2005-12-07 04:08:00,210.424,210.424,210.369,210.378,73699999.0
2005-12-07 04:09:00,210.364,210.375,210.354,210.354,46500000.0
2005-12-07 04:10:00,210.37,210.388,210.368,210.368,63800000.0
2005-12-07 04:11:00,210.363,210.383,210.345,210.345,74700001.0
2005-12-07 04:12:00,210.337,210.374,210.337,210.353,55199999.0
2005-12-07 04:13:00,210.358,210.366,210.339,210.353,49699999.0
2005-12-07 04:14:00,210.351,210.38,210.351,210.38,80000000.0
2005-12-07 04:15:00,210.387,210.387,210.366,210.378,53100000.0
2005-12-07 04:16:00,210.368,210.4,210.368,210.398,39700000.0
2005-12-07 04:17:00,210.404,210.407,210.36,210.369,71600000.0
2005-12-07 04:18:00,210.371,210.39,210.371,210.373,31200001.0
2005-12-07 04:19:00,210.372,210.397,210.369,210.397,52900000.0
2005-12-07 04:20:00,210.404,210.461,210.404,210.451,64400001.0
2005-12-07 04:21:00,210.444,210.444,210.411,210.411,20600000.0
2005-12-07 04:22:00,210.402,210.436,210.402,210.415,56200001.0
2005-12-07 04:23:00,210.428,210.428,210.408,210.408,51499999.0
2005-12-07 04:24:00,210.411,210.42,210.402,210.415,65700000.0
2005-12-07 04:25:00,210.396,210.402,210.368,210.381,17500000.0
2005-12-07 04:26:00,210.4,210.412,210.379,210.39,29900000.0
2005-12-07 04:27:00,210.369,210.398,210.35,210.35,52000000.0
2005-12-07 04:28:00,210.34,210.365,210.34,210.342,57600000.0
2005-12-07 04:29:00,210.345,210.356,210.345,210.347,75300001.0
2005-12-07 04:30:00,210.364,210.384,210.364,210.382,29300000.0
2005-12-07 04:31:00,210.375,210.376,210.356,210.366,29200000.0
2005-12-07 04:32:00,210.355,210.363,210.341,210.36,28700000.0
2005-12-07 04:33:00,210.348,210.348,210.336,210.343,28400000.0
2005-12-07 04:34:00,210.337,210.347,210.308,210.308,47400000.0
2005-12-07 04:35:00,210.3,210.3,210.234,210.262,54699999.0
2005-12-07 04:36:00,210.256,210.274,210.239,210.265,71600000.0
2005-12-07 04:37:00,210.279,210.31,210.279,210.292,52600000.0
2005-12-07 04:38:00,210.3,210.31,210.295,210.304,52600000.0
2005-12-07 04:39:00,210.3,210.316,210.286,210.306,27600000.0
2005-12-07 04:40:00,210.287,210.287,210.26,210.279,42900000.0
2005-12-07 04:41:00,210.286,210.292,210.27,210.292,67299999.0
2005-12-07 04:42:00,210.286,210.286,210.262,210.273,70200001.0
2005-12-07 04:43:00,210.294,210.334,210.294,210.33,35200000.0
2005-12-07 04:44:00,210.351,210.355,210.33,210.355,35300000.0
2005-12-07 04:45:00,210.351,210.375,210.347,210.374,37000000.0
2005-12-07 04:46:00,210.385,210.396,210.382,210.382,48899999.0
2005-12-07 04:47:00,210.385,210.385,210.37,210.373,38800000.0
2005-12-07 04:48:00,210.379,210.393,210.37,210.388,80900001.0
2005-12-07 04:49:00,210.386,210.404,210.385,210.385,21100000.0
2005-12-07 04:50:00,210.39,210.397,210.382,210.387,52800000.0
2005-12-07 04:51:00,210.393,210.417,210.384,210.417,23700000.0
2005-12-07 04:52:00,210.422,210.43,210.401,210.416,81000000.0
2005-12-07 04:53:00,210.43,210.43,210.383,210.407,90700000.0
2005-12-07 04:54:00,210.412,210.412,210.384,210.405,24800000.0
2005-12-07 04:55:00,210.4,210.423,210.398,210.41,42400000.0
2005-12-07 04:56:00,210.41,210.412,210.394,210.394,24400000.0
2005-12-07 04:57:00,210.396,210.404,210.393,210.394,53300000.0
2005-12-07 04:58:00,210.379,210.385,210.362,210.372,46200000.0
2005-12-07 04:59:00,210.375,210.401,210.375,210.393,34800000.0
2005-12-07 05:00:00,210.396,210.406,210.39,210.398,73400000.0
2005-12-07 05:01:00,210.392,210.405,210.386,210.405,80499999.0
2005-12-07 05:02:00,210.4,210.41,210.392,210.4,67400000.0
2005-12-07 05:03:00,210.404,210.419,210.402,210.419,27900000.0
2005-12-07 05:04:00,210.42,210.423,210.412,210.423,28300000.0
2005-12-07 05:05:00,210.425,210.425,210.403,210.403,51800001.0
2005-12-07 05:06:00,210.395,210.405,210.39,210.39,68299999.0
2005-12-07 05:07:00,210.394,210.406,210.354,210.354,54700001.0
2005-12-07 05:08:00,210.349,210.378,210.349,210.351,68600000.0
2005-12-07 05:09:00,210.348,210.37,210.347,210.37,49700000.0
2005-12-07 05:10:00,210.373,210.381,210.363,210.363,49800000.0
2005-12-07 05:11:00,210.358,210.368,210.345,210.368,82200000.0
2005-12-07 05:12:00,210.354,210.355,210.344,210.355,21200000.0
2005-12-07 05:13:00,210.353,210.365,210.34,210.345,79700000.0
2005-12-07 05:14:00,210.358,210.359,210.313,210.331,31400000.0
2005-12-07 05:15:00,210.335,210.359,210.32,210.344,48300001.0
2005-12-07 05:16:00,210.342,210.36,210.329,210.357,31800000.0
2005-12-07 05:17:00,210.346,210.366,210.339,210.366,36500000.0
2005-12-07 05:18:00,210.353,210.353,210.321,210.321,35400000.0
2005-12-07 05:19:00,210.322,210.338,210.32,210.32,63000001.0
2005-12-07 05:20:00,210.331,210.331,210.31,210.31,25600000.0
2005-12-07 05:21:00,210.292,210.292,210.256,210.266,75099999.0
2005-12-07 05:22:00,210.276,210.313,210.267,210.3,61400001.0
2005-12-07 05:23:00,210.326,210.369,210.326,210.351,34000000.0
2005-12-07 05:24:00,210.344,210.344,210.311,210.312,51800000.0
2005-12-07 05:25:00,210.311,210.311,210.289,210.298,65400001.0
2005-12-07 05:26:00,210.281,210.281,210.239,210.254,20900000.0
2005-12-07 05:27:00,210.264,210.268,210.258,210.268,28000000.0
2005-12-07 05:28:00,210.274,210.293,210.265,210.287,60100000.0
2005-12-07 05:29:00,210.263,210.274,210.246,210.251,41900000.0
2005-12-07 05:30:00,210.258,210.258,210.222,210.232,66600000.0
2005-12-07 05:31:00,210.229,210.234,210.22,210.224,44600000.0
2005-12-07 05:32:00,210.235,210.235,210.177,210.22,46700000.0
2005-12-07 05:33:00,210.223,210.245,210.22,210.23,49200001.0
2005-12-07 05:34:00,210.23,210.233,210.215,210.233,45400000.0
2005-12-07 05:35:00,210.242,210.252,210.225,210.249,57400000.0
2005-12-07 05:36:00,210.249,210.28,210.249,210.265,51100000.0
2005-12-07 05:37:00,210.269,210.281,210.252,210.271,26000000.0
2005-12-07 05:38:00,210.27,210.29,210.265,210.29,65600000.0
2005-12-07 05:39:00,210.29,210.295,210.288,210.288,46300000.0
2005-12-07 05:40:00,210.283,210.283,210.263,210.279,51199999.0
2005-12-07 05:41:00,210.248,210.26,210.236,210.255,48300000.0
2005-12-07 05:42:00,210.253,210.261,210.229,210.229,25200000.0
2005-12-07 05:43:00,210.234,210.251,210.234,210.245,40400000.0
2005-12-07 05:44:00,210.259,210.259,210.237,210.253,72100000.0
2005-12-07 05:45:00,210.259,210.289,210.259,210.283,58300000.0
2005-12-07 05:46:00,210.265,210.275,210.252,210.261,55000000.0
2005-12-07 05:47:00,210.262,210.273,210.258,210.271,41900000.0
2005-12-07 05:48:00,210.266,210.266,210.218,210.228,31800000.0
2005-12-07 05:49:00,210.218,210.23,210.215,210.23,35900000.0
2005-12-07 05:50:00,210.215,210.228,210.21,210.223,70400000.0
2005-12-07 05:51:00,210.214,210.23,210.195,210.2,35100000.0
2005-12-07 05:52:00,210.222,210.227,210.204,210.222,77800001.0
2005-12-07 05:53:00,210.212,210.222,210.212,210.222,22100000.0
2005-12-07 05:54:00,210.214,210.221,210.214,210.221,5200000.0
2005-12-07 05:55:00,210.218,210.24,210.213,210.213,66300000.0
2005-12-07 05:56:00,210.204,210.213,210.192,210.192,78300000.0
2005-12-07 05:57:00,210.204,210.204,210.182,210.194,22100000.0
2005-12-07 05:58:00,210.195,210.202,210.193,210.2,26700000.0
2005-12-07 05:59:00,210.192,210.196,210.172,210.187,84100000.0
2005-12-07 06:00:00,210.196,210.214,210.196,210.202,26100000.0
2005-12-07 06:01:00,210.205,210.209,210.179,210.182,64200000.0
2005-12-07 06:02:00,210.18,210.19,210.176,210.18,46600000.0
2005-12-07 06:03:00,210.164,210.181,210.164,210.165,83600000.0
2005-12-07 06:04:00,210.158,210.166,210.145,210.151,44900000.0
2005-12-07 06:05:00,210.147,210.153,210.14,210.153,43100000.0
2005-12-07 06:06:00,210.154,210.174,210.143,210.165,88300002.0
2005-12-07 06:07:00,210.174,210.196,210.174,210.196,26800000.0
2005-12-07 06:08:00,210.18,210.185,210.178,210.183,16500000.0
2005-12-07 06:09:00,210.18,210.195,210.17,210.174,51400000.0
2005-12-07 06:10:00,210.166,210.166,210.133,210.133,15500000.0
2005-12-07 06:11:00,210.119,210.136,210.107,210.124,29800000.0
2005-12-07 06:12:00,210.12,210.127,210.097,210.117,35200000.0
2005-12-07 06:13:00,210.115,210.127,210.115,210.125,28100000.0
2005-12-07 06:14:00,210.107,210.107,210.068,210.068,42300000.0
2005-12-07 06:15:00,210.069,210.082,210.065,210.082,59100001.0
2005-12-07 06:16:00,210.098,210.112,210.098,210.112,23500000.0
2005-12-07 06:17:00,210.115,210.115,210.095,210.114,43000000.0
2005-12-07 06:18:00,210.12,210.12,210.1,210.1,22600000.0
2005-12-07 06:19:00,210.125,210.133,210.116,210.116,38700001.0
2005-12-07 06:20:00,210.13,210.164,210.126,210.164,53800000.0
2005-12-07 06:21:00,210.165,210.169,210.145,210.145,54900001.0
2005-12-07 06:22:00,210.148,210.162,210.147,210.147,20100000.0
2005-12-07 06:23:00,210.167,210.167,210.147,210.15,76700000.0
2005-12-07 06:24:00,210.138,210.156,210.138,210.145,45300000.0
2005-12-07 06:25:00,210.141,210.16,210.141,210.15,60100000.0
2005-12-07 06:26:00,210.145,210.169,210.137,210.169,55200000.0
2005-12-07 06:27:00,210.155,210.168,210.155,210.165,60700000.0
2005-12-07 06:28:00,210.16,210.165,210.155,210.16,28000000.0
2005-12-07 06:29:00,210.164,210.181,210.162,210.181,50600000.0
2005-12-07 06:30:00,210.176,210.176,210.164,210.165,34300000.0
2005-12-07 06:31:00,210.173,210.192,210.167,210.192,77299999.0
2005-12-07 06:32:00,210.186,210.207,210.186,210.2,14300000.0
2005-12-07 06:33:00,210.209,210.219,210.205,210.212,46500000.0
2005-12-07 06:34:00,210.21,210.222,210.206,210.222,49700000.0
2005-12-07 06:35:00,210.212,210.225,210.202,210.202,60000000.0
2005-12-07 06:36:00,210.212,210.225,210.209,210.21,45000000.0
2005-12-07 06:37:00,210.205,210.21,210.19,210.19,21400000.0
2005-12-07 06:38:00,210.2,210.241,210.2,210.241,52700001.0
2005-12-07 06:39:00,210.244,210.251,210.223,210.223,37200001.0
2005-12-07 06:40:00,210.213,210.23,210.207,210.23,104600000.0
2005-12-07 06:41:00,210.235,210.25,210.222,210.222,36300000.0
2005-12-07 06:42:00,210.215,210.235,210.215,210.235,65100000.0
2005-12-07 06:43:00,210.233,210.245,210.225,210.23,56400000.0
2005-12-07 06:44:00,210.229,210.24,210.219,210.24,17800000.0
2005-12-07 06:45:00,210.243,210.243,210.223,210.237,32400000.0
2005-12-07 06:46:00,210.217,210.23,210.208,210.217,58000000.0
2005-12-07 06:47:00,210.205,210.205,210.188,210.195,10800000.0
2005-12-07 06:48:00,210.195,210.205,210.181,210.205,66400000.0
2005-12-07 06:49:00,210.183,210.196,210.174,210.179,48300000.0
2005-12-07 06:50:00,210.18,210.186,210.163,210.175,46300000.0
2005-12-07 06:51:00,210.199,210.204,210.182,210.19,50600000.0
2005-12-07 06:52:00,210.187,210.189,210.18,210.181,56900000.0
2005-12-07 06:53:00,210.175,210.19,210.154,210.19,43800000.0
2005-12-07 06:54:00,210.18,210.185,210.172,210.18,69500000.0
2005-12-07 06:55:00,210.168,210.187,210.16,210.18,29100000.0
2005-12-07 06:56:00,210.184,210.184,210.162,210.168,47900000.0
2005-12-07 06:57:00,210.171,210.171,210.141,210.159,56699999.0
2005-12-07 06:58:00,210.149,210.166,210.149,210.154,59700001.0
2005-12-07 06:59:00,210.148,210.184,210.148,210.168,63500000.0
2005-12-07 07:00:00,210.158,210.172,210.149,210.15,26000000.0
2005-12-07 07:01:00,210.157,210.162,210.148,210.149,43300000.0
2005-12-07 07:02:00,210.14,210.14,210.101,210.121,77799999.0
2005-12-07 07:03:00,210.129,210.158,210.129,210.158,29200000.0
2005-12-07 07:04:00,210.153,210.153,210.105,210.105,28800000.0
2005-12-07 07:05:00,210.103,210.111,210.095,210.099,65000001.0
2005-12-07 07:06:00,210.101,210.121,210.1,210.1,67500000.0
2005-12-07 07:07:00,210.108,210.108,210.083,210.083,36200000.0
2005-12-07 07:08:00,210.099,210.099,210.08,210.082,41000000.0
2005-12-07 07:09:00,210.103,210.106,210.088,210.088,30700000.0
2005-12-07 07:10:00,210.096,210.117,210.096,210.107,44600000.0
2005-12-07 07:11:00,210.112,210.124,210.111,210.12,77700000.0
2005-12-07 07:12:00,210.12,210.134,210.111,210.13,44300000.0
2005-12-07 07:13:00,210.116,210.152,210.116,210.152,95800001.0
2005-12-07 07:14:00,210.152,210.17,210.15,210.17,57500000.0
2005-12-07 07:15:00,210.165,210.165,210.144,210.153,40400000.0
2005-12-07 07:16:00,210.172,210.18,210.168,210.17,57500000.0
2005-12-07 07:17:00,210.174,210.182,210.172,210.172,33600000.0
2005-12-07 07:18:00,210.174,210.186,210.169,210.169,72000000.0
2005-12-07 07:19:00,210.181,210.188,210.166,210.177,61800001.0
2005-12-07 07:20:00,210.155,210.155,210.124,210.145,59000000.0
2005-12-07 07:21:00,210.131,210.134,210.128,210.132,31200000.0
2005-12-07 07:22:00,210.134,210.147,210.131,210.131,63900000.0
2005-12-07 07:23:00,210.13,210.143,210.123,210.125,18300000.0
2005-12-07 07:24:00,210.116,210.116,210.086,210.101,39400000.0
2005-12-07 07:25:00,210.095,210.109,210.09,210.107,59200000.0
2005-12-07 07:26:00,210.12,210.124,210.106,210.112,25700000.0
2005-12-07 07:27:00,210.108,210.131,210.108,210.129,24600000.0
2005-12-07 07:28:00,210.137,210.143,210.123,210.126,47200000.0
2005-12-07 07:29:00,210.142,210.147,210.127,210.144,29300000.0
2005-12-07 07:30:00,210.138,210.158,210.133,210.156,46900000.0
2005-12-07 07:31:00,210.171,210.183,210.168,210.177,72400000.0
2005-12-07 07:32:00,210.171,210.179,210.166,210.179,46999999.0
2005-12-07 07:33:00,210.157,210.175,210.157,210.168,30600000.0
2005-12-07 07:34:00,210.162,210.162,210.138,210.138,47500000.0
2005-12-07 07:35:00,210.147,210.148,210.129,210.143,46400000.0
2005-12-07 07:36:00,210.156,210.175,210.149,210.174,34400000.0
2005-12-07 07:37:00,210.173,210.199,210.166,210.199,58100000.0
2005-12-07 07:38:00,210.204,210.226,210.197,210.197,13900000.0
2005-12-07 07:39:00,210.192,210.203,210.187,210.196,60000001.0
2005-12-07 07:40:00,210.211,210.228,210.193,210.228,25300000.0
2005-12-07 07:41:00,210.244,210.259,210.242,210.242,46700000.0
2005-12-07 07:42:00,210.249,210.26,210.238,210.245,29900000.0
2005-12-07 07:43:00,210.234,210.246,210.228,210.245,34300000.0
2005-12-07 07:44:00,210.243,210.257,210.23,210.245,48900000.0
2005-12-07 07:45:00,210.246,210.246,210.224,210.232,50600000.0
2005-12-07 07:46:00,210.229,210.245,210.224,210.233,56200000.0
2005-12-07 07:47:00,210.232,210.263,210.232,210.26,52099999.0
2005-12-07 07:48:00,210.252,210.255,210.242,210.255,37400000.0
2005-12-07 07:49:00,210.24,210.24,210.218,210.23,39300000.0
2005-12-07 07:50:00,210.236,210.253,210.227,210.247,48600001.0
2005-12-07 07:51:00,210.259,210.263,210.234,210.263,97100000.0
2005-12-07 07:52:00,210.255,210.278,210.255,210.26,39800000.0
2005-12-07 07:53:00,210.266,210.309,210.266,210.309,57699999.0
2005-12-07 07:54:00,210.288,210.288,210.259,210.26,45700000.0
2005-12-07 07:55:00,210.236,210.274,210.236,210.265,46000000.0
2005-12-07 07:56:00,210.266,210.273,210.248,210.251,48400000.0
2005-12-07 07:57:00,210.26,210.278,210.242,210.242,112600001.0
2005-12-07 07:58:00,210.25,210.293,210.25,210.287,63500000.0
2005-12-07 07:59:00,210.294,210.316,210.289,210.309,23600000.0
2005-12-07 08:00:00,210.314,210.344,210.314,210.34,55400000.0
2005-12-07 08:01:00,210.344,210.352,210.318,210.352,40900000.0
2005-12-07 08:02:00,210.352,210.352,210.29,210.29,50400001.0
2005-12-07 08:03:00,210.293,210.314,210.293,210.305,37000000.0
2005-12-07 08:04:00,210.279,210.304,210.279,210.286,50600000.0
2005-12-07 08:05:00,210.275,210.308,210.268,210.299,34100000.0
2005-12-07 08:06:00,210.285,210.285,210.22,210.242,73799999.0
2005-12-07 08:07:00,210.239,210.285,210.238,210.285,41300000.0
2005-12-07 08:08:00,210.301,210.301,210.274,210.277,33700000.0
2005-12-07 08:09:00,210.298,210.298,210.249,210.249,64200001.0
2005-12-07 08:10:00,210.256,210.269,210.244,210.266,60300000.0
2005-12-07 08:11:00,210.283,210.283,210.256,210.256,20800000.0
2005-12-07 08:12:00,210.251,210.29,210.251,210.285,67300001.0
2005-12-07 08:13:00,210.282,210.296,210.282,210.29,61300000.0
2005-12-07 08:14:00,210.28,210.282,210.259,210.259,32000000.0
2005-12-07 08:15:00,210.253,210.3,210.253,210.3,24700000.0
2005-12-07 08:16:00,210.299,210.303,210.285,210.29,24700000.0
2005-12-07 08:17:00,210.296,210.3,210.283,210.283,74900000.0
2005-12-07 08:18:00,210.272,210.272,210.259,210.266,19500000.0
2005-12-07 08:19:00,210.268,210.268,210.231,210.241,66300000.0
2005-12-07 08:20:00,210.247,210.259,210.247,210.259,66000000.0
2005-12-07 08:21:00,210.26,210.262,210.251,210.253,44500000.0
2005-12-07 08:22:00,210.26,210.27,210.26,210.267,40300000.0
2005-12-07 08:23:00,210.275,210.281,210.265,210.273,74800000.0
2005-12-07 08:24:00,210.27,210.277,210.253,210.277,47699999.0
2005-12-07 08:25:00,210.266,210.287,210.262,210.275,28000000.0
2005-12-07 08:26:00,210.258,210.294,210.258,210.29,39300000.0
2005-12-07 08:27:00,210.288,210.288,210.274,210.277,40199999.0
2005-12-07 08:28:00,210.282,210.282,210.26,210.265,65100000.0
2005-12-07 08:29:00,210.268,210.322,210.266,210.322,26100000.0
2005-12-07 08:30:00,210.334,210.355,210.318,210.32,35500001.0
2005-12-07 08:31:00,210.309,210.316,210.305,210.312,52200000.0
2005-12-07 08:32:00,210.322,210.335,210.311,210.321,21500000.0
2005-12-07 08:33:00,210.323,210.352,210.32,210.322,79600000.0
2005-12-07 08:34:00,210.328,210.331,210.313,210.321,83600001.0
2005-12-07 08:35:00,210.282,210.321,210.27,210.319,43400000.0
2005-12-07 08:36:00,210.3,210.334,210.296,210.334,70500001.0
2005-12-07 08:37:00,210.323,210.342,210.307,210.307,71100001.0
2005-12-07 08:38:00,210.3,210.327,210.293,210.311,51400000.0
2005-12-07 08:39:00,210.307,210.307,210.272,210.272,47100000.0
2005-12-07 08:40:00,210.275,210.301,210.267,210.297,61299999.0
2005-12-07 08:41:00,210.286,210.32,210.281,210.31,38700000.0
2005-12-07 08:42:00,210.317,210.317,210.29,210.313,66100000.0
2005-12-07 08:43:00,210.332,210.34,210.303,210.303,55799999.0
2005-12-07 08:44:00,210.311,210.325,210.256,210.262,65300000.0
2005-12-07 08:45:00,210.248,210.268,210.244,210.255,44100000.0
2005-12-07 08:46:00,210.262,210.277,210.257,210.259,25100000.0
2005-12-07 08:47:00,210.247,210.273,210.247,210.247,58600000.0
2005-12-07 08:48:00,210.248,210.261,210.244,210.261,35800000.0
2005-12-07 08:49:00,210.254,210.272,210.254,210.256,31200000.0
2005-12-07 08:50:00,210.252,210.262,210.245,210.255,23500000.0
2005-12-07 08:51:00,210.234,210.242,210.225,210.225,11900000.0
2005-12-07 08:52:00,210.216,210.223,210.189,210.223,69700000.0
2005-12-07 08:53:00,210.207,210.216,210.2,210.201,66599999.0
2005-12-07 08:54:00,210.191,210.199,210.178,210.178,44100000.0
2005-12-07 08:55:00,210.186,210.198,210.185,210.198,58500001.0
2005-12-07 08:56:00,210.177,210.195,210.177,210.195,35400000.0
2005-12-07 08:57:00,210.192,210.205,210.186,210.186,21100000.0
2005-12-07 08:58:00,210.168,210.189,210.142,210.142,45399999.0
2005-12-07 08:59:00,210.149,210.151,210.135,210.14,67800000.0
2005-12-07 09:00:00,210.141,210.165,210.141,210.146,36800000.0
2005-12-07 09:01:00,210.133,210.16,210.133,210.158,64400000.0
2005-12-07 09:02:00,210.164,210.181,210.156,210.181,40200000.0
2005-12-07 09:03:00,210.176,210.183,210.165,210.183,25100000.0
2005-12-07 09:04:00,210.173,210.173,210.125,210.13,39700000.0
2005-12-07 09:05:00,210.13,210.13,210.088,210.115,27600000.0
2005-12-07 09:06:00,210.127,210.163,210.127,210.156,69400000.0
2005-12-07 09:07:00,210.157,210.183,210.157,210.183,53700001.0
2005-12-07 09:08:00,210.177,210.181,210.119,210.119,44400000.0
2005-12-07 09:09:00,210.135,210.156,210.128,210.128,83999999.0
2005-12-07 09:10:00,210.133,210.133,210.112,210.122,43899999.0
2005-12-07 09:11:00,210.117,210.13,210.108,210.122,63199999.0
2005-12-07 09:12:00,210.118,210.118,210.066,210.079,66699999.0
2005-12-07 09:13:00,210.073,210.088,210.062,210.085,64299998.0
2005-12-07 09:14:00,210.086,210.093,210.069,210.09,41000000.0
2005-12-07 09:15:00,210.08,210.08,210.075,210.075,23099999.0
2005-12-07 09:16:00,210.065,210.092,210.065,210.092,29600000.0
2005-12-07 09:17:00,210.085,210.085,210.069,210.07,43800000.0
2005-12-07 09:18:00,210.056,210.056,210.024,210.043,58300000.0
2005-12-07 09:19:00,210.024,210.024,209.999,210.003,49400000.0
2005-12-07 09:20:00,209.996,210.025,209.978,210.025,27300000.0
2005-12-07 09:21:00,210.034,210.039,210.026,210.03,65200001.0
2005-12-07 09:22:00,210.028,210.046,210.023,210.025,74800001.0
2005-12-07 09:23:00,210.021,210.021,209.972,209.985,55100000.0
2005-12-07 09:24:00,210.006,210.018,209.985,210.018,38800000.0
2005-12-07 09:25:00,210.02,210.02,209.992,209.992,76299999.0
2005-12-07 09:26:00,209.979,209.979,209.889,209.899,57800000.0
2005-12-07 09:27:00,209.882,209.913,209.859,209.91,37800000.0
2005-12-07 09:28:00,209.915,209.927,209.894,209.908,78100001.0
2005-12-07 09:29:00,209.882,209.934,209.882,209.934,74800000.0
2005-12-07 09:30:00,209.937,209.949,209.925,209.925,34700000.0
2005-12-07 09:31:00,209.918,209.935,209.913,209.935,79599999.0
2005-12-07 09:32:00,209.932,209.932,209.904,209.904,85300000.0
2005-12-07 09:33:00,209.919,209.939,209.914,209.923,69100001.0
2005-12-07 09:34:00,209.928,209.936,209.915,209.936,52900000.0
2005-12-07 09:35:00,209.939,209.965,209.923,209.923,77000000.0
2005-12-07 09:36:00,209.927,209.927,209.917,209.92,30500000.0
2005-12-07 09:37:00,209.922,209.966,209.922,209.958,52800000.0
2005-12-07 09:38:00,209.946,209.963,209.919,209.919,22700000.0
2005-12-07 09:39:00,209.92,209.92,209.889,209.908,52300000.0
2005-12-07 09:40:00,209.903,209.903,209.893,209.902,28500000.0
2005-12-07 09:41:00,209.896,209.921,209.896,209.921,45899999.0
2005-12-07 09:42:00,209.924,209.937,209.905,209.925,62499999.0
2005-12-07 09:43:00,209.91,209.927,209.903,209.927,35100000.0
2005-12-07 09:44:00,209.925,209.945,209.919,209.945,66199998.0
2005-12-07 09:45:00,209.947,209.947,209.92,209.937,87400002.0
2005-12-07 09:46:00,209.926,209.95,209.922,209.925,48100000.0
2005-12-07 09:47:00,209.929,209.937,209.893,209.907,69700001.0
2005-12-07 09:48:00,209.911,209.912,209.888,209.888,38800000.0
2005-12-07 09:49:00,209.888,209.913,209.888,209.892,58300001.0
2005-12-07 09:50:00,209.898,209.898,209.861,209.885,57200000.0
2005-12-07 09:51:00,209.891,209.925,209.876,209.925,70300001.0
2005-12-07 09:52:00,209.944,209.958,209.937,209.937,48300000.0
2005-12-07 09:53:00,209.946,209.963,209.92,209.92,64100000.0
2005-12-07 09:54:00,209.903,209.934,209.903,209.92,46700000.0
2005-12-07 09:55:00,209.915,209.915,209.865,209.866,27300000.0
2005-12-07 09:56:00,209.836,209.836,209.786,209.836,37200000.0
2005-12-07 09:57:00,209.826,209.83,209.799,209.809,30600000.0
2005-12-07 09:58:00,209.806,209.82,209.786,209.79,42300000.0
2005-12-07 09:59:00,209.791,209.805,209.781,209.802,15600000.0
2005-12-07 10:00:00,209.812,209.812,209.759,209.761,59499999.0
2005-12-07 10:01:00,209.747,209.747,209.664,209.703,87299999.0
2005-12-07 10:02:00,209.712,209.712,209.672,209.672,54700000.0
2005-12-07 10:03:00,209.64,209.644,209.606,209.644,13200000.0
2005-12-07 10:04:00,209.649,209.673,209.649,209.667,36000000.0
2005-12-07 10:05:00,209.668,209.713,209.659,209.713,82300000.0
2005-12-07 10:06:00,209.718,209.724,209.704,209.718,51600000.0
2005-12-07 10:07:00,209.726,209.783,209.726,209.783,66199998.0
2005-12-07 10:08:00,209.789,209.82,209.789,209.797,16600000.0
2005-12-07 10:09:00,209.784,209.784,209.692,209.707,58200000.0
2005-12-07 10:10:00,209.713,209.725,209.696,209.725,37800000.0
2005-12-07 10:11:00,209.704,209.73,209.69,209.73,54000000.0
2005-12-07 10:12:00,209.718,209.718,209.674,209.683,34900000.0
2005-12-07 10:13:00,209.668,209.672,209.643,209.647,55700000.0
2005-12-07 10:14:00,209.645,209.661,209.645,209.661,38700000.0
2005-12-07 10:15:00,209.668,209.675,209.651,209.675,37700001.0
2005-12-07 10:16:00,209.682,209.706,209.67,209.68,57199999.0
2005-12-07 10:17:00,209.661,209.673,209.638,209.673,21900000.0
2005-12-07 10:18:00,209.653,209.653,209.609,209.641,38200000.0
2005-12-07 10:19:00,209.639,209.658,209.622,209.658,29600000.0
2005-12-07 10:20:00,209.679,209.719,209.674,209.719,55100000.0
2005-12-07 10:21:00,209.709,209.709,209.678,209.683,34600000.0
2005-12-07 10:22:00,209.715,209.73,209.686,209.686,16000000.0
2005-12-07 10:23:00,209.686,209.696,209.664,209.696,61400000.0
2005-12-07 10:24:00,209.687,209.72,209.682,209.72,31200000.0
2005-12-07 10:25:00,209.723,209.758,209.714,209.758,61700001.0
2005-12-07 10:26:00,209.758,209.774,209.754,209.766,19200000.0
2005-12-07 10:27:00,209.755,209.779,209.746,209.768,85500001.0
2005-12-07 10:28:00,209.758,209.818,209.746,209.818,23000000.0
2005-12-07 10:29:00,209.841,209.854,209.814,209.814,43800000.0
2005-12-07 10:30:00,209.814,209.822,209.798,209.82,61400000.0
2005-12-07 10:31:00,209.822,209.823,209.782,209.782,25900000.0
2005-12-07 10:32:00,209.762,209.778,209.748,209.761,65800000.0
2005-12-07 10:33:00,209.765,209.769,209.744,209.759,78900000.0
2005-12-07 10:34:00,209.768,209.783,209.76,209.77,54600000.0
2005-12-07 10:35:00,209.767,209.767,209.693,209.693,31700000.0
2005-12-07 10:36:00,209.705,209.721,209.705,209.72,63200000.0
2005-12-07 10:37:00,209.717,209.731,209.715,209.724,31400000.0
2005-12-07 10:38:00,209.719,209.728,209.717,209.723,83400000.0
2005-12-07 10:39:00,209.721,209.721,209.707,209.709,46600000.0
2005-12-07 10:40:00,209.711,209.723,209.705,209.705,53600001.0
2005-12-07 10:41:00,209.717,209.73,209.701,209.701,33500000.0
2005-12-07 10:42:00,209.688,209.696,209.676,209.681,42400000.0
2005-12-07 10:43:00,209.675,209.695,209.675,209.695,53500000.0
2005-12-07 10:44:00,209.705,209.71,209.69,209.7,46200000.0
2005-12-07 10:45:00,209.72,209.74,209.707,209.74,24700000.0
2005-12-07 10:46:00,209.731,209.769,209.731,209.753,85000001.0
2005-12-07 10:47:00,209.76,209.787,209.755,209.762,86300001.0
2005-12-07 10:48:00,209.772,209.782,209.772,209.782,13400000.0
2005-12-07 10:49:00,209.782,209.782,209.718,209.718,88999999.0
2005-12-07 10:50:00,209.716,209.754,209.716,209.754,31900000.0
2005-12-07 10:51:00,209.754,209.754,209.698,209.698,34600000.0
2005-12-07 10:52:00,209.699,209.72,209.691,209.72,37400000.0
2005-12-07 10:53:00,209.72,209.73,209.715,209.727,50800000.0
2005-12-07 10:54:00,209.711,209.711,209.679,209.68,13900000.0
2005-12-07 10:55:00,209.65,209.65,209.626,209.63,37000000.0
2005-12-07 10:56:00,209.622,209.641,209.612,209.623,68300000.0
2005-12-07 10:57:00,209.623,209.636,209.589,209.589,24200000.0
2005-12-07 10:58:00,209.584,209.599,209.572,209.587,20000000.0
2005-12-07 10:59:00,209.567,209.567,209.544,209.556,40500000.0
2005-12-07 11:00:00,209.515,209.531,209.462,209.462,63100000.0
2005-12-07 11:01:00,209.44,209.44,209.381,209.422,30800000.0
2005-12-07 11:02:00,209.405,209.467,209.392,209.467,62100000.0
2005-12-07 11:03:00,209.475,209.478,209.442,209.45,42600000.0
2005-12-07 11:04:00,209.46,209.5,209.449,209.488,71600000.0
2005-12-07 11:05:00,209.479,209.502,209.479,209.49,86900000.0
2005-12-07 11:06:00,209.501,209.501,209.464,209.491,26700000.0
2005-12-07 11:07:00,209.48,209.509,209.472,209.509,35200000.0
2005-12-07 11:08:00,209.529,209.553,209.519,209.529,36400000.0
2005-12-07 11:09:00,209.503,209.516,209.485,209.485,50900000.0
2005-12-07 11:10:00,209.495,209.568,209.495,209.568,82100000.0
2005-12-07 11:11:00,209.594,209.62,209.583,209.595,60700000.0
2005-12-07 11:12:00,209.607,209.632,209.586,209.632,71600001.0
2005-12-07 11:13:00,209.633,209.64,209.593,209.593,47900000.0
2005-12-07 11:14:00,209.584,209.584,209.54,209.544,43400000.0
2005-12-07 11:15:00,209.543,209.572,209.528,209.537,41900000.0
2005-12-07 11:16:00,209.532,209.548,209.517,209.517,26600000.0
2005-12-07 11:17:00,209.505,209.527,209.491,209.525,82000001.0
2005-12-07 11:18:00,209.512,209.545,209.512,209.545,32100000.0
2005-12-07 11:19:00,209.533,209.533,209.521,209.532,15600000.0
2005-12-07 11:20:00,209.523,209.595,209.523,209.578,52400001.0
2005-12-07 11:21:00,209.594,209.613,209.594,209.608,24400000.0
2005-12-07 11:22:00,209.605,209.612,209.585,209.588,51300000.0
2005-12-07 11:23:00,209.575,209.589,209.57,209.583,25100000.0
2005-12-07 11:24:00,209.592,209.608,209.587,209.587,27800000.0
2005-12-07 11:25:00,209.589,209.594,209.555,209.561,90000001.0
2005-12-07 11:26:00,209.549,209.575,209.527,209.527,74899999.0
2005-12-07 11:27:00,209.536,209.564,209.536,209.56,37100000.0
2005-12-07 11:28:00,209.543,209.56,209.531,209.539,32800000.0
2005-12-07 11:29:00,209.532,209.532,209.46,209.481,41700000.0
2005-12-07 11:30:00,209.48,209.518,209.472,209.515,50600000.0
2005-12-07 11:31:00,209.528,209.528,209.506,209.517,31100000.0
2005-12-07 11:32:00,209.515,209.529,209.515,209.52,26300000.0
2005-12-07 11:33:00,209.507,209.552,209.505,209.537,39900000.0
2005-12-07 11:34:00,209.539,209.59,209.539,209.59,29300000.0
2005-12-07 11:35:00,209.574,209.598,209.567,209.598,58400000.0
2005-12-07 11:36:00,209.599,209.607,209.588,209.607,50800000.0
2005-12-07 11:37:00,209.624,209.636,209.615,209.615,28000000.0
2005-12-07 11:38:00,209.596,209.596,209.557,209.56,27400000.0
2005-12-07 11:39:00,209.555,209.581,209.555,209.579,40800000.0
2005-12-07 11:40:00,209.567,209.57,209.551,209.553,58999999.0
2005-12-07 11:41:00,209.552,209.552,209.533,209.547,37900000.0
2005-12-07 11:42:00,209.553,209.573,209.549,209.573,65400000.0
2005-12-07 11:43:00,209.581,209.589,209.564,209.568,60300000.0
2005-12-07 11:44:00,209.598,209.639,209.598,209.638,42500001.0
2005-12-07 11:45:00,209.643,209.672,209.642,209.642,42800000.0
2005-12-07 11:46:00,209.631,209.697,209.624,209.692,33000000.0
2005-12-07 11:47:00,209.697,209.701,209.622,209.622,59800000.0
2005-12-07 11:48:00,209.583,209.595,209.563,209.571,65000000.0
2005-12-07 11:49:00,209.538,209.561,209.538,209.553,49000000.0
2005-12-07 11:50:00,209.556,209.572,209.546,209.546,36100000.0
2005-12-07 11:51:00,209.56,209.563,209.545,209.551,60300000.0
2005-12-07 11:52:00,209.558,209.593,209.558,209.589,55400000.0
2005-12-07 11:53:00,209.59,209.59,209.53,209.53,44600000.0
2005-12-07 11:54:00,209.551,209.582,209.551,209.582,27199999.0
2005-12-07 11:55:00,209.578,209.578,209.525,209.525,33900000.0
2005-12-07 11:56:00,209.519,209.521,209.481,209.499,47400000.0
2005-12-07 11:57:00,209.506,209.553,209.506,209.553,51200000.0
2005-12-07 11:58:00,209.58,209.607,209.566,209.584,38900000.0
2005-12-07 11:59:00,209.602,209.602,209.516,209.517,28500000.0
2005-12-07 12:00:00,209.529,209.555,209.487,209.555,79800000.0
2005-12-07 12:01:00,209.567,209.589,209.557,209.589,64499999.0
2005-12-07 12:02:00,209.602,209.602,209.446,209.446,55100000.0
2005-12-07 12:03:00,209.432,209.448,209.421,209.436,38100000.0
2005-12-07 12:04:00,209.45,209.481,209.44,209.47,41900000.0
2005-12-07 12:05:00,209.468,209.468,209.382,209.382,29700000.0
2005-12-07 12:06:00,209.392,209.439,209.392,209.429,34200000.0
2005-12-07 12:07:00,209.453,209.468,209.42,209.426,40600000.0
2005-12-07 12:08:00,209.423,209.441,209.415,209.441,27100000.0
2005-12-07 12:09:00,209.442,209.458,209.442,209.453,58399999.0
2005-12-07 12:10:00,209.478,209.478,209.453,209.461,47400000.0
2005-12-07 12:11:00,209.465,209.542,209.457,209.542,65100000.0
2005-12-07 12:12:00,209.536,209.549,209.515,209.533,105900001.0
2005-12-07 12:13:00,209.55,209.556,209.534,209.554,33900000.0
2005-12-07 12:14:00,209.561,209.564,209.52,209.52,53900000.0
2005-12-07 12:15:00,209.512,209.55,209.512,209.523,48800000.0
2005-12-07 12:16:00,209.532,209.532,209.515,209.516,47399999.0
2005-12-07 12:17:00,209.522,209.545,209.508,209.522,94200000.0
2005-12-07 12:18:00,209.514,209.517,209.497,209.497,34000000.0
2005-12-07 12:19:00,209.493,209.494,209.482,209.483,46600000.0
2005-12-07 12:20:00,209.469,209.47,209.451,209.47,37800000.0
2005-12-07 12:21:00,209.477,209.478,209.427,209.431,60800000.0
2005-12-07 12:22:00,209.439,209.444,209.432,209.432,16500000.0
2005-12-07 12:23:00,209.447,209.474,209.436,209.473,42899999.0
2005-12-07 12:24:00,209.459,209.479,209.451,209.457,18800000.0
2005-12-07 12:25:00,209.456,209.456,209.422,209.44,59699999.0
2005-12-07 12:26:00,209.432,209.433,209.418,209.428,40600000.0
2005-12-07 12:27:00,209.426,209.431,209.409,209.417,33700000.0
2005-12-07 12:28:00,209.45,209.474,209.448,209.453,78500000.0
2005-12-07 12:29:00,209.449,209.466,209.44,209.44,49600000.0
2005-12-07 12:30:00,209.433,209.443,209.422,209.443,9800000.0
2005-12-07 12:31:00,209.451,209.465,209.444,209.444,47600000.0
2005-12-07 12:32:00,209.452,209.473,209.442,209.473,39500001.0
2005-12-07 12:33:00,209.476,209.476,209.447,209.473,44200000.0
2005-12-07 12:34:00,209.483,209.497,209.483,209.493,41100000.0
2005-12-07 12:35:00,209.496,209.5,209.462,209.472,52700000.0
2005-12-07 12:36:00,209.471,209.486,209.464,209.471,67000000.0
2005-12-07 12:37:00,209.468,209.468,209.423,209.44,92900001.0
2005-12-07 12:38:00,209.442,209.456,209.441,209.448,45200000.0
2005-12-07 12:39:00,209.445,209.459,209.444,209.455,107700000.0
2005-12-07 12:40:00,209.457,209.457,209.424,209.424,26700000.0
2005-12-07 12:41:00,209.428,209.453,209.428,209.435,37700000.0
2005-12-07 12:42:00,209.452,209.452,209.423,209.423,40000000.0
2005-12-07 12:43:00,209.415,209.421,209.393,209.413,31700000.0
2005-12-07 12:44:00,209.403,209.403,209.388,209.392,74400000.0
2005-12-07 12:45:00,209.388,209.442,209.374,209.442,42300000.0
2005-12-07 12:46:00,209.443,209.454,209.429,209.448,39300000.0
2005-12-07 12:47:00,209.457,209.48,209.451,209.48,55900000.0
2005-12-07 12:48:00,209.492,209.551,209.492,209.515,64699999.0
2005-12-07 12:49:00,209.512,209.564,209.512,209.54,75200000.0
2005-12-07 12:50:00,209.554,209.565,209.551,209.565,46200000.0
2005-12-07 12:51:00,209.565,209.572,209.549,209.572,42200000.0
2005-12-07 12:52:00,209.579,209.58,209.566,209.574,65800000.0
2005-12-07 12:53:00,209.585,209.617,209.585,209.597,52600000.0
2005-12-07 12:54:00,209.623,209.625,209.591,209.625,48300000.0
2005-12-07 12:55:00,209.626,209.629,209.615,209.629,53200000.0
2005-12-07 12:56:00,209.614,209.624,209.614,209.624,30900000.0
2005-12-07 12:57:00,209.616,209.616,209.59,209.59,23400000.0
2005-12-07 12:58:00,209.583,209.604,209.582,209.604,71700001.0
2005-12-07 12:59:00,209.62,209.62,209.599,209.609,46000000.0
2005-12-07 13:00:00,209.608,209.632,209.607,209.613,44300000.0
2005-12-07 13:01:00,209.604,209.623,209.592,209.605,38400000.0
2005-12-07 13:02:00,209.601,209.614,209.588,209.6,52700000.0
2005-12-07 13:03:00,209.604,209.607,209.575,209.579,71100000.0
2005-12-07 13:04:00,209.576,209.595,209.572,209.583,39200000.0
2005-12-07 13:05:00,209.61,209.643,209.61,209.641,75200001.0
2005-12-07 13:06:00,209.647,209.709,209.647,209.664,89899999.0
2005-12-07 13:07:00,209.652,209.672,209.638,209.638,30000000.0
2005-12-07 13:08:00,209.633,209.657,209.624,209.624,39100000.0
2005-12-07 13:09:00,209.651,209.661,209.626,209.626,38300000.0
2005-12-07 13:10:00,209.618,209.655,209.618,209.655,48200000.0
2005-12-07 13:11:00,209.675,209.694,209.673,209.673,43300000.0
2005-12-07 13:12:00,209.677,209.694,209.672,209.688,54300000.0
2005-12-07 13:13:00,209.684,209.698,209.684,209.693,24600000.0
2005-12-07 13:14:00,209.714,209.728,209.708,209.723,76600000.0
2005-12-07 13:15:00,209.708,209.72,209.693,209.693,28000000.0
2005-12-07 13:16:00,209.693,209.693,209.677,209.686,57400000.0
2005-12-07 13:17:00,209.684,209.689,209.665,209.665,64000000.0
2005-12-07 13:18:00,209.68,209.702,209.667,209.702,46300000.0
2005-12-07 13:19:00,209.686,209.692,209.673,209.678,40000000.0
2005-12-07 13:20:00,209.708,209.719,209.7,209.705,76100000.0
2005-12-07 13:21:00,209.707,209.725,209.704,209.715,21200000.0
2005-12-07 13:22:00,209.714,209.714,209.701,209.703,58200000.0
2005-12-07 13:23:00,209.708,209.708,209.695,209.695,53200000.0
2005-12-07 13:24:00,209.682,209.682,209.647,209.656,45200000.0
2005-12-07 13:25:00,209.641,209.656,209.624,209.624,57600000.0
2005-12-07 13:26:00,209.637,209.639,209.6,209.616,33100000.0
2005-12-07 13:27:00,209.619,209.628,209.611,209.617,72500000.0
2005-12-07 13:28:00,209.622,209.666,209.622,209.661,29200000.0
2005-12-07 13:29:00,209.643,209.645,209.632,209.642,59700001.0
2005-12-07 13:30:00,209.641,209.664,209.631,209.647,50600000.0
2005-12-07 13:31:00,209.663,209.683,209.663,209.665,32200000.0
2005-12-07 13:32:00,209.66,209.679,209.646,209.653,73800000.0
2005-12-07 13:33:00,209.662,209.67,209.662,209.667,21300000.0
2005-12-07 13:34:00,209.643,209.647,209.634,209.635,57100000.0
2005-12-07 13:35:00,209.644,209.644,209.607,209.627,57200000.0
2005-12-07 13:36:00,209.653,209.701,209.652,209.701,67299999.0
2005-12-07 13:37:00,209.725,209.731,209.707,209.707,32200000.0
2005-12-07 13:38:00,209.686,209.695,209.671,209.674,34600000.0
2005-12-07 13:39:00,209.657,209.676,209.625,209.658,32800000.0
2005-12-07 13:40:00,209.648,209.671,209.647,209.658,110800000.0
2005-12-07 13:41:00,209.647,209.689,209.647,209.689,87200000.0
2005-12-07 13:42:00,209.7,209.707,209.7,209.702,60700000.0
2005-12-07 13:43:00,209.71,209.71,209.69,209.693,56500000.0
2005-12-07 13:44:00,209.695,209.725,209.695,209.721,68300001.0
2005-12-07 13:45:00,209.702,209.725,209.695,209.695,65100001.0
2005-12-07 13:46:00,209.684,209.701,209.684,209.701,24200000.0
2005-12-07 13:47:00,209.709,209.709,209.687,209.694,46000000.0
2005-12-07 13:48:00,209.706,209.717,209.695,209.695,59400000.0
2005-12-07 13:49:00,209.703,209.715,209.695,209.695,64100001.0
2005-12-07 13:50:00,209.699,209.751,209.699,209.751,59600001.0
2005-12-07 13:51:00,209.765,209.772,209.748,209.772,56999999.0
2005-12-07 13:52:00,209.792,209.792,209.761,209.775,59600000.0
2005-12-07 13:53:00,209.775,209.833,209.775,209.833,36400000.0
2005-12-07 13:54:00,209.816,209.835,209.816,209.832,32800000.0
2005-12-07 13:55:00,209.839,209.883,209.839,209.883,29800000.0
2005-12-07 13:56:00,209.875,209.941,209.875,209.941,38999999.0
2005-12-07 13:57:00,209.967,209.999,209.963,209.999,37700000.0
2005-12-07 13:58:00,209.976,209.976,209.941,209.942,46300000.0
2005-12-07 13:59:00,209.925,209.925,209.904,209.904,29300000.0
2005-12-07 14:00:00,209.916,209.942,209.916,209.942,55000001.0
2005-12-07 14:01:00,209.942,209.952,209.921,209.927,57200000.0
2005-12-07 14:02:00,209.923,209.949,209.914,209.941,30500000.0
2005-12-07 14:03:00,209.919,209.919,209.889,209.913,43400000.0
2005-12-07 14:04:00,209.894,209.908,209.878,209.89,39200000.0
2005-12-07 14:05:00,209.874,209.888,209.853,209.867,37300000.0
2005-12-07 14:06:00,209.831,209.84,209.803,209.803,47600000.0
2005-12-07 14:07:00,209.802,209.802,209.758,209.758,80700000.0
2005-12-07 14:08:00,209.752,209.792,209.752,209.785,34500001.0
2005-12-07 14:09:00,209.776,209.785,209.746,209.746,49000001.0
2005-12-07 14:10:00,209.74,209.75,209.735,209.735,48500000.0
2005-12-07 14:11:00,209.732,209.732,209.692,209.707,68300001.0
2005-12-07 14:12:00,209.72,209.753,209.72,209.747,40200000.0
2005-12-07 14:13:00,209.742,209.762,209.742,209.749,65800001.0
2005-12-07 14:14:00,209.759,209.785,209.758,209.785,55800000.0
2005-12-07 14:15:00,209.794,209.798,209.772,209.772,74900000.0
2005-12-07 14:16:00,209.784,209.786,209.772,209.774,23900000.0
2005-12-07 14:17:00,209.765,209.777,209.765,209.775,27000000.0
2005-12-07 14:18:00,209.767,209.775,209.76,209.768,48199999.0
2005-12-07 14:19:00,209.77,209.777,209.76,209.773,53600000.0
2005-12-07 14:20:00,209.768,209.771,209.732,209.74,49200000.0
2005-12-07 14:21:00,209.737,209.738,209.701,209.722,49000000.0
2005-12-07 14:22:00,209.731,209.752,209.727,209.73,60999999.0
2005-12-07 14:23:00,209.718,209.718,209.688,209.703,27400000.0
2005-12-07 14:24:00,209.696,209.696,209.67,209.674,22900000.0
2005-12-07 14:25:00,209.698,209.733,209.698,209.725,73900000.0
2005-12-07 14:26:00,209.741,209.741,209.722,209.725,65600000.0
2005-12-07 14:27:00,209.723,209.745,209.723,209.745,44000000.0
2005-12-07 14:28:00,209.732,209.735,209.717,209.717,23300000.0
2005-12-07 14:29:00,209.707,209.72,209.707,209.72,32100000.0
2005-12-07 14:30:00,209.704,209.731,209.704,209.713,57000000.0
2005-12-07 14:31:00,209.7,209.7,209.661,209.674,51000000.0
2005-12-07 14:32:00,209.674,209.692,209.66,209.667,27800000.0
2005-12-07 14:33:00,209.664,209.689,209.664,209.686,78499999.0
2005-12-07 14:34:00,209.69,209.69,209.654,209.654,15700000.0
2005-12-07 14:35:00,209.667,209.667,209.649,209.651,49900000.0
2005-12-07 14:36:00,209.662,209.662,209.649,209.658,16800000.0
2005-12-07 14:37:00,209.669,209.699,209.669,209.688,45600001.0
2005-12-07 14:38:00,209.686,209.686,209.638,209.638,51300000.0
2005-12-07 14:39:00,209.611,209.627,209.59,209.59,76900001.0
2005-12-07 14:40:00,209.589,209.606,209.583,209.606,29000001.0
2005-12-07 14:41:00,209.624,209.624,209.591,209.591,37900000.0
2005-12-07 14:42:00,209.592,209.601,209.582,209.589,63800000.0
2005-12-07 14:43:00,209.592,209.607,209.592,209.592,48200001.0
2005-12-07 14:44:00,209.599,209.608,209.598,209.607,45299999.0
2005-12-07 14:45:00,209.604,209.615,209.588,209.599,62800000.0
2005-12-07 14:46:00,209.604,209.614,209.604,209.612,43499999.0
2005-12-07 14:47:00,209.622,209.636,209.608,209.625,47800000.0
2005-12-07 14:48:00,209.614,209.617,209.591,209.594,76000001.0
2005-12-07 14:49:00,209.575,209.59,209.569,209.59,18000000.0
2005-12-07 14:50:00,209.593,209.614,209.593,209.612,43000000.0
2005-12-07 14:51:00,209.611,209.623,209.607,209.623,79800000.0
2005-12-07 14:52:00,209.632,209.632,209.607,209.62,73999998.0
2005-12-07 14:53:00,209.622,209.644,209.622,209.636,39900000.0
2005-12-07 14:54:00,209.636,209.664,209.636,209.646,53400000.0
2005-12-07 14:55:00,209.643,209.654,209.615,209.615,40800000.0
2005-12-07 14:56:00,209.614,209.627,209.593,209.593,75300001.0
2005-12-07 14:57:00,209.583,209.602,209.57,209.57,42600000.0
2005-12-07 14:58:00,209.576,209.615,209.576,209.607,82200000.0
2005-12-07 14:59:00,209.594,209.6,209.585,209.591,31400000.0
2005-12-07 15:00:00,209.598,209.605,209.576,209.589,84399999.0
2005-12-07 15:01:00,209.581,209.587,209.569,209.576,44000001.0
2005-12-07 15:02:00,209.568,209.579,209.565,209.573,55400000.0
2005-12-07 15:03:00,209.562,209.562,209.504,209.526,40600000.0
2005-12-07 15:04:00,209.538,209.542,209.533,209.54,46800000.0
2005-12-07 15:05:00,209.523,209.544,209.521,209.529,37499999.0
2005-12-07 15:06:00,209.539,209.563,209.537,209.537,40100000.0
2005-12-07 15:07:00,209.548,209.568,209.54,209.553,42700001.0
2005-12-07 15:08:00,209.547,209.547,209.452,209.452,41800000.0
2005-12-07 15:09:00,209.449,209.454,209.414,209.419,66800001.0
2005-12-07 15:10:00,209.397,209.405,209.378,209.378,27200000.0
2005-12-07 15:11:00,209.357,209.379,209.352,209.367,75300000.0
2005-12-07 15:12:00,209.356,209.387,209.349,209.386,50900000.0
2005-12-07 15:13:00,209.362,209.397,209.362,209.374,70600001.0
2005-12-07 15:14:00,209.374,209.374,209.282,209.282,35600000.0
2005-12-07 15:15:00,209.248,209.256,209.232,209.25,37900000.0
2005-12-07 15:16:00,209.257,209.269,209.249,209.268,60300000.0
2005-12-07 15:17:00,209.274,209.28,209.256,209.276,39800000.0
2005-12-07 15:18:00,209.278,209.296,209.257,209.259,53700000.0
2005-12-07 15:19:00,209.267,209.267,209.242,209.249,39900000.0
2005-12-07 15:20:00,209.228,209.228,209.179,209.183,63800000.0
2005-12-07 15:21:00,209.165,209.183,209.159,209.183,67600000.0
2005-12-07 15:22:00,209.173,209.208,209.172,209.207,65099999.0
2005-12-07 15:23:00,209.214,209.254,209.214,209.254,42100000.0
2005-12-07 15:24:00,209.267,209.285,209.243,209.285,51400000.0
2005-12-07 15:25:00,209.298,209.303,209.282,209.295,80899998.0
2005-12-07 15:26:00,209.298,209.325,209.289,209.325,49800000.0
2005-12-07 15:27:00,209.325,209.325,209.298,209.316,45600000.0
2005-12-07 15:28:00,209.327,209.407,209.327,209.407,53900000.0
2005-12-07 15:29:00,209.392,209.392,209.362,209.38,50900000.0
2005-12-07 15:30:00,209.381,209.409,209.37,209.409,32500000.0
2005-12-07 15:31:00,209.425,209.514,209.425,209.462,73200001.0
2005-12-07 15:32:00,209.474,209.518,209.474,209.501,50299999.0
2005-12-07 15:33:00,209.494,209.494,209.471,209.471,23900000.0
2005-12-07 15:34:00,209.461,209.475,209.456,209.456,25500000.0
2005-12-07 15:35:00,209.455,209.485,209.455,209.48,61900001.0
2005-12-07 15:36:00,209.492,209.492,209.434,209.468,52600001.0
2005-12-07 15:37:00,209.477,209.487,209.459,209.487,49300000.0
2005-12-07 15:38:00,209.493,209.494,209.474,209.482,33400000.0
2005-12-07 15:39:00,209.481,209.511,209.478,209.478,62300002.0
2005-12-07 15:40:00,209.469,209.469,209.441,209.457,48900000.0
2005-12-07 15:41:00,209.469,209.47,209.457,209.467,69700000.0
2005-12-07 15:42:00,209.464,209.47,209.416,209.416,44399999.0
2005-12-07 15:43:00,209.411,209.411,209.358,209.358,88100001.0
2005-12-07 15:44:00,209.373,209.385,209.352,209.361,48800000.0
2005-12-07 15:45:00,209.345,209.35,209.316,209.316,65900000.0
2005-12-07 15:46:00,209.323,209.326,209.286,209.293,34500000.0
2005-12-07 15:47:00,209.29,209.334,209.29,209.323,92200000.0
2005-12-07 15:48:00,209.339,209.365,209.339,209.365,22400000.0
2005-12-07 15:49:00,209.358,209.37,209.351,209.363,52700000.0
2005-12-07 15:50:00,209.367,209.384,209.367,209.384,35400000.0
2005-12-07 15:51:00,209.381,209.383,209.358,209.375,56100000.0
2005-12-07 15:52:00,209.363,209.363,209.336,209.342,23300000.0
2005-12-07 15:53:00,209.353,209.353,209.308,209.308,14300000.0
2005-12-07 15:54:00,209.308,209.322,209.289,209.289,52100000.0
2005-12-07 15:55:00,209.279,209.286,209.226,209.227,45700000.0
2005-12-07 15:56:00,209.242,209.249,209.215,209.233,61400000.0
2005-12-07 15:57:00,209.233,209.256,209.224,209.245,39400000.0
2005-12-07 15:58:00,209.233,209.239,209.214,209.225,28800000.0
2005-12-07 15:59:00,209.239,209.27,209.239,209.27,32000000.0
2005-12-07 16:00:00,209.273,209.293,209.249,209.293,37100000.0
2005-12-07 16:01:00,209.307,209.315,209.261,209.275,57300000.0
2005-12-07 16:02:00,209.271,209.302,209.271,209.293,12700000.0
2005-12-07 16:03:00,209.32,209.366,209.32,209.357,41800000.0
2005-12-07 16:04:00,209.357,209.362,209.33,209.36,43400000.0
2005-12-07 16:05:00,209.369,209.369,209.33,209.339,34700000.0
2005-12-07 16:06:00,209.346,209.375,209.346,209.352,71100000.0
2005-12-07 16:07:00,209.334,209.356,209.332,209.344,30800000.0
2005-12-07 16:08:00,209.342,209.384,209.341,209.384,19700000.0
2005-12-07 16:09:00,209.384,209.406,209.384,209.403,45200000.0
2005-12-07 16:10:00,209.382,209.395,209.374,209.395,70200001.0
2005-12-07 16:11:00,209.388,209.392,209.375,209.384,70000001.0
2005-12-07 16:12:00,209.396,209.396,209.382,209.395,18800000.0
2005-12-07 16:13:00,209.406,209.415,209.38,209.414,39200000.0
2005-12-07 16:14:00,209.414,209.424,209.393,209.393,27200000.0
2005-12-07 16:15:00,209.399,209.411,209.389,209.39,56100001.0
2005-12-07 16:16:00,209.38,209.391,209.34,209.34,56600000.0
2005-12-07 16:17:00,209.344,209.369,209.326,209.326,43000000.0
2005-12-07 16:18:00,209.314,209.336,209.314,209.317,35700000.0
2005-12-07 16:19:00,209.332,209.332,209.299,209.308,47300000.0
2005-12-07 16:20:00,209.315,209.338,209.315,209.32,48200001.0
2005-12-07 16:21:00,209.326,209.332,209.303,209.308,90400001.0
2005-12-07 16:22:00,209.307,209.319,209.295,209.295,55800000.0
2005-12-07 16:23:00,209.288,209.318,209.287,209.291,134599999.0
2005-12-07 16:24:00,209.311,209.311,209.29,209.29,45800000.0
2005-12-07 16:25:00,209.279,209.31,209.263,209.31,44300000.0
2005-12-07 16:26:00,209.301,209.322,209.3,209.322,48600000.0
2005-12-07 16:27:00,209.303,209.303,209.288,209.298,33900000.0
2005-12-07 16:28:00,209.288,209.29,209.267,209.29,21500000.0
2005-12-07 16:29:00,209.285,209.285,209.25,209.258,75100000.0
2005-12-07 16:30:00,209.242,209.258,209.231,209.258,75400000.0
2005-12-07 16:31:00,209.26,209.273,209.249,209.273,66000000.0
2005-12-07 16:32:00,209.281,209.311,209.281,209.311,35699999.0
2005-12-07 16:33:00,209.298,209.317,209.284,209.296,69100000.0
2005-12-07 16:34:00,209.286,209.306,209.286,209.306,50599999.0
2005-12-07 16:35:00,209.298,209.299,209.281,209.282,77500000.0
2005-12-07 16:36:00,209.282,209.287,209.26,209.275,53800000.0
2005-12-07 16:37:00,209.271,209.277,209.243,209.277,50100000.0
2005-12-07 16:38:00,209.268,209.365,209.261,209.365,26900000.0
2005-12-07 16:39:00,209.391,209.402,209.369,209.377,51700000.0
2005-12-07 16:40:00,209.373,209.382,209.354,209.362,31300000.0
2005-12-07 16:41:00,209.38,209.408,209.38,209.395,70400000.0
2005-12-07 16:42:00,209.411,209.424,209.4,209.4,38199999.0
2005-12-07 16:43:00,209.41,209.441,209.41,209.421,39700000.0
2005-12-07 16:44:00,209.409,209.453,209.409,209.451,46399999.0
2005-12-07 16:45:00,209.443,209.443,209.413,209.427,94800001.0
2005-12-07 16:46:00,209.431,209.452,209.431,209.434,56200000.0
2005-12-07 16:47:00,209.441,209.476,209.429,209.461,102800001.0
2005-12-07 16:48:00,209.467,209.476,209.434,209.434,32500000.0
2005-12-07 16:49:00,209.419,209.419,209.398,209.417,54400000.0
2005-12-07 16:50:00,209.42,209.453,209.407,209.418,73100000.0
2005-12-07 16:51:00,209.434,209.448,209.385,209.397,64199999.0
2005-12-07 16:52:00,209.394,209.403,209.382,209.383,71400001.0
2005-12-07 16:53:00,209.37,209.389,209.354,209.376,62800000.0
2005-12-07 16:54:00,209.365,209.39,209.365,209.365,54800000.0
2005-12-07 16:55:00,209.353,209.37,209.32,209.32,63399999.0
2005-12-07 16:56:00,209.307,209.312,209.29,209.292,72200001.0
2005-12-07 16:57:00,209.292,209.304,209.283,209.304,56999999.0
2005-12-07 16:58:00,209.327,209.327,209.299,209.313,40700000.0
2005-12-07 16:59:00,209.328,209.334,209.308,209.328,57600000.0
2005-12-07 17:00:00,209.327,209.339,209.296,209.296,27500000.0
2005-12-07 17:01:00,209.294,209.31,209.281,209.281,59000001.0
2005-12-07 17:02:00,209.291,209.32,209.291,209.307,26300000.0
2005-12-07 17:03:00,209.311,209.326,209.295,209.326,72200000.0
2005-12-07 17:04:00,209.346,209.346,209.307,209.321,49400000.0
2005-12-07 17:05:00,209.315,209.329,209.304,209.304,64100000.0
2005-12-07 17:06:00,209.321,209.321,209.271,209.299,70100000.0
2005-12-07 17:07:00,209.29,209.3,209.276,209.3,50100000.0
2005-12-07 17:08:00,209.282,209.305,209.277,209.305,39500000.0
2005-12-07 17:09:00,209.298,209.312,209.287,209.304,63200000.0
2005-12-07 17:10:00,209.295,209.31,209.285,209.285,52700001.0
2005-12-07 17:11:00,209.291,209.313,209.28,209.292,40300000.0
2005-12-07 17:12:00,209.28,209.28,209.262,209.262,38100000.0
2005-12-07 17:13:00,209.265,209.285,209.251,209.256,21000000.0
2005-12-07 17:14:00,209.244,209.264,209.23,209.245,27800000.0
2005-12-07 17:15:00,209.248,209.265,209.223,209.265,65000000.0
2005-12-07 17:16:00,209.258,209.258,209.222,209.222,26400000.0
2005-12-07 17:17:00,209.225,209.252,209.225,209.247,43400000.0
2005-12-07 17:18:00,209.244,209.244,209.226,209.231,25500000.0
2005-12-07 17:19:00,209.256,209.256,209.231,209.231,61900000.0
2005-12-07 17:20:00,209.222,209.226,209.188,209.188,74600000.0
2005-12-07 17:21:00,209.187,209.207,209.183,209.186,46600000.0
2005-12-07 17:22:00,209.168,209.199,209.168,209.182,51400000.0
2005-12-07 17:23:00,209.183,209.211,209.183,209.205,58599999.0
2005-12-07 17:24:00,209.203,209.24,209.186,209.24,72200000.0
2005-12-07 17:25:00,209.242,209.255,209.236,209.243,32000000.0
2005-12-07 17:26:00,209.261,209.269,209.248,209.263,37000000.0
2005-12-07 17:27:00,209.259,209.278,209.244,209.278,46300000.0
2005-12-07 17:28:00,209.298,209.341,209.298,209.335,66300000.0
2005-12-07 17:29:00,209.351,209.351,209.338,209.341,94300000.0
2005-12-07 17:30:00,209.346,209.387,209.346,209.387,64700000.0
2005-12-07 17:31:00,209.385,209.411,209.381,209.403,56699999.0
2005-12-07 17:32:00,209.406,209.426,209.351,209.351,33100000.0
2005-12-07 17:33:00,209.346,209.407,209.346,209.4,37100000.0
2005-12-07 17:34:00,209.396,209.423,209.387,209.423,82099999.0
2005-12-07 17:35:00,209.422,209.436,209.409,209.42,46300000.0
2005-12-07 17:36:00,209.432,209.491,209.432,209.487,81400000.0
2005-12-07 17:37:00,209.482,209.494,209.47,209.48,61400000.0
2005-12-07 17:38:00,209.475,209.488,209.453,209.457,63400000.0
2005-12-07 17:39:00,209.453,209.48,209.453,209.48,46700000.0
2005-12-07 17:40:00,209.477,209.49,209.464,209.482,50200001.0
2005-12-07 17:41:00,209.49,209.514,209.488,209.514,35300000.0
2005-12-07 17:42:00,209.489,209.489,209.444,209.447,31400000.0
2005-12-07 17:43:00,209.444,209.453,209.43,209.43,48800000.0
2005-12-07 17:44:00,209.422,209.424,209.407,209.407,16000000.0
2005-12-07 17:45:00,209.41,209.41,209.366,209.374,38600000.0
2005-12-07 17:46:00,209.382,209.382,209.316,209.316,51900001.0
2005-12-07 17:47:00,209.331,209.341,209.317,209.341,57500001.0
2005-12-07 17:48:00,209.361,209.4,209.361,209.372,29100000.0
2005-12-07 17:49:00,209.385,209.416,209.366,209.396,33800000.0
2005-12-07 17:50:00,209.405,209.411,209.381,209.405,52500000.0
2005-12-07 17:51:00,209.421,209.427,209.41,209.413,46700001.0
2005-12-07 17:52:00,209.442,209.453,209.42,209.42,65800001.0
2005-12-07 17:53:00,209.416,209.435,209.41,209.435,74500000.0
2005-12-07 17:54:00,209.414,209.436,209.391,209.397,29800000.0
2005-12-07 17:55:00,209.391,209.404,209.377,209.38,39000000.0
2005-12-07 17:56:00,209.36,209.435,209.36,209.41,70299999.0
2005-12-07 17:57:00,209.391,209.393,209.379,209.389,31600000.0
2005-12-07 17:58:00,209.384,209.404,209.372,209.39,42500000.0
2005-12-07 17:59:00,209.38,209.38,209.32,209.331,49300000.0
2005-12-07 18:00:00,209.347,209.363,209.341,209.341,52299999.0
2005-12-07 18:01:00,209.365,209.382,209.354,209.375,483300001.0
2005-12-07 18:02:00,209.384,209.397,209.364,209.395,727400002.0
2005-12-07 18:03:00,209.41,209.453,209.41,209.448,721699999.0
2005-12-07 18:04:00,209.467,209.483,209.451,209.47,446200000.0
2005-12-07 18:05:00,209.489,209.497,209.459,209.465,691300001.0
2005-12-07 18:06:00,209.447,209.46,209.373,209.373,653399999.0
2005-12-07 18:07:00,209.367,209.404,209.35,209.367,659799999.0
2005-12-07 18:08:00,209.375,209.464,209.375,209.464,550099999.0
2005-12-07 18:09:00,209.454,209.458,209.408,209.408,581500000.0
2005-12-07 18:10:00,209.405,209.427,209.396,209.399,439699999.0
2005-12-07 18:11:00,209.395,209.43,209.395,209.422,349300001.0
2005-12-07 18:12:00,209.414,209.43,209.4,209.429,257599999.0
2005-12-07 18:13:00,209.428,209.467,209.411,209.467,397800000.0
2005-12-07 18:14:00,209.478,209.496,209.457,209.479,608799998.0
2005-12-07 18:15:00,209.49,209.507,209.466,209.478,828400005.0
2005-12-07 18:16:00,209.474,209.489,209.457,209.474,693500000.0
2005-12-07 18:17:00,209.474,209.474,209.446,209.446,231600000.0
2005-12-07 18:18:00,209.441,209.469,209.438,209.441,373100001.0
2005-12-07 18:19:00,209.428,209.452,209.414,209.444,433400000.0
2005-12-07 18:20:00,209.466,209.512,209.447,209.491,578099999.0
2005-12-07 18:21:00,209.498,209.521,209.495,209.515,445299999.0
2005-12-07 18:22:00,209.517,209.54,209.494,209.54,527100000.0
2005-12-07 18:23:00,209.525,209.538,209.504,209.529,780800001.0
2005-12-07 18:24:00,209.518,209.538,209.507,209.516,574800001.0
2005-12-07 18:25:00,209.53,209.561,209.526,209.545,447500000.0
2005-12-07 18:26:00,209.552,209.577,209.551,209.552,363800000.0
2005-12-07 18:27:00,209.547,209.547,209.515,209.528,416199999.0
2005-12-07 18:28:00,209.534,209.55,209.517,209.525,334800001.0
2005-12-07 18:29:00,209.52,209.521,209.479,209.494,463199999.0
2005-12-07 18:30:00,209.495,209.532,209.495,209.503,231400000.0
2005-12-07 18:31:00,209.515,209.568,209.508,209.55,357100001.0
2005-12-07 18:32:00,209.544,209.563,209.521,209.522,454000002.0
2005-12-07 18:33:00,209.519,209.523,209.482,209.486,396200003.0
2005-12-07 18:34:00,209.479,209.528,209.476,209.528,441700001.0
2005-12-07 18:35:00,209.518,209.542,209.504,209.513,441300002.0
2005-12-07 18:36:00,209.504,209.532,209.475,209.508,256800000.0
2005-12-07 18:37:00,209.527,209.594,209.527,209.575,126900000.0
2005-12-07 18:38:00,209.583,209.603,209.559,209.596,183899999.0
2005-12-07 18:39:00,209.597,209.605,209.567,209.595,124100000.0
2005-12-07 18:40:00,209.592,209.623,209.592,209.619,274600000.0
2005-12-07 18:41:00,209.613,209.668,209.613,209.668,218800001.0
2005-12-07 18:42:00,209.677,209.681,209.636,209.667,214400001.0
2005-12-07 18:43:00,209.681,209.726,209.681,209.713,123600000.0
2005-12-07 18:44:00,209.72,209.724,209.699,209.711,256400000.0
2005-12-07 18:45:00,209.715,209.734,209.707,209.727,161900000.0
2005-12-07 18:46:00,209.738,209.786,209.738,209.738,141099999.0
2005-12-07 18:47:00,209.723,209.745,209.716,209.716,87200000.0
2005-12-07 18:48:00,209.727,209.765,209.708,209.765,125999999.0
2005-12-07 18:49:00,209.767,209.777,209.756,209.777,173899999.0
2005-12-07 18:50:00,209.785,209.799,209.761,209.799,264100001.0
2005-12-07 18:51:00,209.798,209.799,209.779,209.78,240999998.0
2005-12-07 18:52:00,209.779,209.781,209.75,209.767,277499999.0
2005-12-07 18:53:00,209.771,209.774,209.751,209.753,227500000.0
2005-12-07 18:54:00,209.765,209.795,209.756,209.795,165000000.0
2005-12-07 18:55:00,209.805,209.814,209.754,209.754,312699997.0
2005-12-07 18:56:00,209.749,209.749,209.732,209.745,29900000.0
2005-12-07 18:57:00,209.733,209.741,209.722,209.728,216700000.0
2005-12-07 18:58:00,209.729,209.751,209.714,209.741,404300001.0
2005-12-07 18:59:00,209.743,209.775,209.743,209.765,281800001.0
2005-12-07 19:00:00,209.75,209.767,209.712,209.72,104300000.0
2005-12-07 19:01:00,209.7,209.7,209.667,209.69,135300000.0
2005-12-07 19:02:00,209.695,209.736,209.684,209.702,225400000.0
2005-12-07 19:03:00,209.704,209.729,209.684,209.684,367000004.0
2005-12-07 19:04:00,209.69,209.744,209.69,209.744,197600002.0
2005-12-07 19:05:00,209.744,209.744,209.701,209.733,199199999.0
2005-12-07 19:06:00,209.74,209.763,209.725,209.726,531800003.0
2005-12-07 19:07:00,209.723,209.726,209.691,209.691,289399999.0
2005-12-07 19:08:00,209.683,209.702,209.665,209.675,326399999.0
2005-12-07 19:09:00,209.662,209.682,209.659,209.682,207000000.0
2005-12-07 19:10:00,209.692,209.698,209.682,209.688,111099999.0
2005-12-07 19:11:00,209.695,209.717,209.695,209.716,51600000.0
2005-12-07 19:12:00,209.715,209.72,209.706,209.707,88900000.0
2005-12-07 19:13:00,209.705,209.743,209.705,209.743,140000000.0
2005-12-07 19:14:00,209.75,209.765,209.725,209.725,212100001.0
2005-12-07 19:15:00,209.727,209.728,209.709,209.724,255099998.0
2005-12-07 19:16:00,209.727,209.727,209.696,209.7,37400000.0
2005-12-07 19:17:00,209.721,209.722,209.708,209.708,126800000.0
2005-12-07 19:18:00,209.705,209.723,209.689,209.693,288200000.0
2005-12-07 19:19:00,209.69,209.708,209.685,209.69,162599999.0
2005-12-07 19:20:00,209.692,209.699,209.689,209.698,138500001.0
2005-12-07 19:21:00,209.7,209.709,209.688,209.707,152500003.0
2005-12-07 19:22:00,209.715,209.742,209.714,209.722,135400000.0
2005-12-07 19:23:00,209.718,209.737,209.711,209.731,466999999.0
2005-12-07 19:24:00,209.732,209.748,209.719,209.73,96100000.0
2005-12-07 19:25:00,209.728,209.768,209.704,209.763,180700000.0
2005-12-07 19:26:00,209.757,209.78,209.725,209.725,458100001.0
2005-12-07 19:27:00,209.71,209.732,209.696,209.711,340200001.0
2005-12-07 19:28:00,209.715,209.729,209.696,209.722,259100000.0
2005-12-07 19:29:00,209.714,209.72,209.693,209.693,49200000.0
2005-12-07 19:30:00,209.687,209.728,209.683,209.728,229900003.0
2005-12-07 19:31:00,209.731,209.74,209.717,209.74,180200004.0
2005-12-07 19:32:00,209.735,209.746,209.701,209.72,399100000.0
2005-12-07 19:33:00,209.72,209.72,209.697,209.715,241899998.0
2005-12-07 19:34:00,209.714,209.714,209.695,209.7,251699999.0
2005-12-07 19:35:00,209.691,209.708,209.685,209.698,289200000.0
2005-12-07 19:36:00,209.71,209.745,209.694,209.703,245000001.0
2005-12-07 19:37:00,209.71,209.741,209.705,209.705,116499999.0
2005-12-07 19:38:00,209.695,209.698,209.665,209.68,227299999.0
2005-12-07 19:39:00,209.685,209.707,209.665,209.668,185600000.0
2005-12-07 19:40:00,209.665,209.685,209.657,209.667,228600001.0
2005-12-07 19:41:00,209.685,209.709,209.68,209.681,305000001.0
2005-12-07 19:42:00,209.685,209.705,209.675,209.683,122300000.0
2005-12-07 19:43:00,209.683,209.683,209.662,209.67,46900000.0
2005-12-07 19:44:00,209.667,209.681,209.655,209.655,205600000.0
2005-12-07 19:45:00,209.658,209.672,209.648,209.67,78100000.0
2005-12-07 19:46:00,209.687,209.689,209.666,209.669,113200000.0
2005-12-07 19:47:00,209.669,209.669,209.652,209.659,46300000.0
2005-12-07 19:48:00,209.64,209.663,209.64,209.65,193700001.0
2005-12-07 19:49:00,209.64,209.655,209.622,209.624,165400002.0
2005-12-07 19:50:00,209.624,209.648,209.624,209.643,123600000.0
2005-12-07 19:51:00,209.644,209.652,209.634,209.643,103200000.0
2005-12-07 19:52:00,209.664,209.682,209.644,209.677,181199999.0
2005-12-07 19:53:00,209.679,209.687,209.653,209.668,130400001.0
2005-12-07 19:54:00,209.672,209.698,209.669,209.68,175800000.0
2005-12-07 19:55:00,209.687,209.737,209.687,209.724,60000000.0
2005-12-07 19:56:00,209.736,209.746,209.727,209.735,164799999.0
2005-12-07 19:57:00,209.73,209.755,209.73,209.748,115400000.0
2005-12-07 19:58:00,209.738,209.743,209.717,209.726,235200000.0
2005-12-07 19:59:00,209.73,209.743,209.697,209.71,255700000.0
2005-12-07 20:00:00,209.721,209.732,209.718,209.728,110400000.0
2005-12-07 20:01:00,209.729,209.74,209.719,209.727,164199998.0
2005-12-07 20:02:00,209.725,209.727,209.707,209.725,91600000.0
2005-12-07 20:03:00,209.72,209.739,209.667,209.667,146999999.0
2005-12-07 20:04:00,209.681,209.683,209.667,209.674,130400001.0
2005-12-07 20:05:00,209.675,209.682,209.668,209.668,120300001.0
2005-12-07 20:06:00,209.662,209.699,209.662,209.668,178000000.0
2005-12-07 20:07:00,209.675,209.675,209.66,209.67,150800001.0
2005-12-07 20:08:00,209.68,209.719,209.677,209.697,164299999.0
2005-12-07 20:09:00,209.708,209.725,209.707,209.712,122000000.0
2005-12-07 20:10:00,209.709,209.712,209.683,209.694,145500000.0
2005-12-07 20:11:00,209.694,209.698,209.668,209.668,259700001.0
2005-12-07 20:12:00,209.659,209.698,209.651,209.663,414400002.0
2005-12-07 20:13:00,209.67,209.7,209.661,209.7,233800000.0
2005-12-07 20:14:00,209.708,209.744,209.708,209.716,182100000.0
2005-12-07 20:15:00,209.727,209.75,209.725,209.742,310800000.0
2005-12-07 20:16:00,209.746,209.787,209.746,209.776,186399999.0
2005-12-07 20:17:00,209.795,209.801,209.788,209.795,67200001.0
2005-12-07 20:18:00,209.795,209.8,209.785,209.785,123400000.0
2005-12-07 20:19:00,209.792,209.792,209.774,209.775,170100000.0
2005-12-07 20:20:00,209.775,209.792,209.768,209.792,280399999.0
2005-12-07 20:21:00,209.795,209.805,209.785,209.79,93400000.0
2005-12-07 20:22:00,209.797,209.814,209.788,209.804,211900000.0
2005-12-07 20:23:00,209.803,209.803,209.772,209.788,187300000.0
2005-12-07 20:24:00,209.787,209.804,209.77,209.777,107100000.0
2005-12-07 20:25:00,209.786,209.8,209.769,209.775,234100000.0
2005-12-07 20:26:00,209.78,209.795,209.774,209.785,311500000.0
2005-12-07 20:27:00,209.778,209.78,209.754,209.78,237199999.0
2005-12-07 20:28:00,209.786,209.803,209.766,209.785,387200001.0
2005-12-07 20:29:00,209.798,209.821,209.792,209.804,401899999.0
2005-12-07 20:30:00,209.806,209.812,209.78,209.795,481399998.0
2005-12-07 20:31:00,209.808,209.83,209.795,209.795,417000000.0
2005-12-07 20:32:00,209.795,209.814,209.782,209.804,578900002.0
2005-12-07 20:33:00,209.804,209.828,209.804,209.816,241700001.0
2005-12-07 20:34:00,209.807,209.809,209.793,209.797,113300001.0
2005-12-07 20:35:00,209.798,209.812,209.79,209.799,98800000.0
2005-12-07 20:36:00,209.793,209.793,209.776,209.792,130299999.0
2005-12-07 20:37:00,209.79,209.8,209.79,209.8,111400001.0
2005-12-07 20:38:00,209.785,209.816,209.785,209.804,323400004.0
2005-12-07 20:39:00,209.813,209.813,209.791,209.795,153700000.0
2005-12-07 20:40:00,209.804,209.814,209.788,209.8,399199999.0
2005-12-07 20:41:00,209.803,209.817,209.793,209.809,232700000.0
2005-12-07 20:42:00,209.806,209.823,209.803,209.815,173100000.0
2005-12-07 20:43:00,209.817,209.832,209.815,209.819,360399999.0
2005-12-07 20:44:00,209.82,209.846,209.815,209.846,388200003.0
2005-12-07 20:45:00,209.861,209.862,209.843,209.859,258600000.0
2005-12-07 20:46:00,209.868,209.878,209.856,209.868,213100001.0
2005-12-07 20:47:00,209.865,209.873,209.852,209.859,192100000.0
2005-12-07 20:48:00,209.852,209.854,209.824,209.824,254700000.0
2005-12-07 20:49:00,209.823,209.823,209.783,209.783,106900001.0
2005-12-07 20:50:00,209.775,209.81,209.774,209.782,386599999.0
2005-12-07 20:51:00,209.777,209.804,209.777,209.796,142800000.0
2005-12-07 20:52:00,209.809,209.854,209.793,209.845,117099999.0
2005-12-07 20:53:00,209.85,209.865,209.85,209.85,278299999.0
2005-12-07 20:54:00,209.85,209.854,209.831,209.843,117200000.0
2005-12-07 20:55:00,209.84,209.867,209.833,209.847,378699999.0
2005-12-07 20:56:00,209.843,209.851,209.785,209.785,187599999.0
2005-12-07 20:57:00,209.78,209.8,209.779,209.799,383300003.0
2005-12-07 20:58:00,209.804,209.825,209.786,209.788,398899999.0
2005-12-07 20:59:00,209.796,209.838,209.796,209.83,527799999.0
2005-12-07 21:00:00,209.84,209.862,209.833,209.843,544400005.0
2005-12-07 21:01:00,209.836,209.846,209.804,209.804,405500000.0
2005-12-07 21:02:00,209.804,209.811,209.781,209.805,235300000.0
2005-12-07 21:03:00,209.803,209.826,209.803,209.814,271600001.0
2005-12-07 21:04:00,209.827,209.827,209.801,209.802,129799999.0
2005-12-07 21:05:00,209.808,209.818,209.797,209.805,166899999.0
2005-12-07 21:06:00,209.8,209.8,209.787,209.787,133600000.0
2005-12-07 21:07:00,209.808,209.822,209.796,209.815,228300000.0
2005-12-07 21:08:00,209.815,209.826,209.796,209.797,185400003.0
2005-12-07 21:09:00,209.804,209.818,209.799,209.814,86500001.0
2005-12-07 21:10:00,209.815,209.815,209.81,209.81,101700000.0
2005-12-07 21:11:00,209.812,209.823,209.807,209.808,121700001.0
2005-12-07 21:12:00,209.808,209.816,209.805,209.805,108300002.0
2005-12-07 21:13:00,209.805,209.809,209.783,209.794,126300001.0
2005-12-07 21:14:00,209.806,209.838,209.787,209.812,370599999.0
2005-12-07 21:15:00,209.814,209.817,209.794,209.796,298900000.0
2005-12-07 21:16:00,209.79,209.803,209.783,209.803,63100000.0
2005-12-07 21:17:00,209.818,209.837,209.813,209.82,266900001.0
2005-12-07 21:18:00,209.808,209.81,209.776,209.807,228100001.0
2005-12-07 21:19:00,209.817,209.871,209.817,209.871,322099999.0
2005-12-07 21:20:00,209.88,209.905,209.869,209.901,317900003.0
2005-12-07 21:21:00,209.9,209.9,209.856,209.863,308299999.0
2005-12-07 21:22:00,209.865,209.911,209.865,209.883,168800001.0
2005-12-07 21:23:00,209.889,209.911,209.887,209.897,115700000.0
2005-12-07 21:24:00,209.897,209.929,209.888,209.917,161600000.0
2005-12-07 21:25:00,209.917,209.922,209.874,209.874,272899999.0
2005-12-07 21:26:00,209.872,209.9,209.864,209.875,157799999.0
2005-12-07 21:27:00,209.889,209.899,209.878,209.879,186500000.0
2005-12-07 21:28:00,209.88,209.885,209.857,209.86,127600000.0
2005-12-07 21:29:00,209.864,209.871,209.657,209.791,65800000.0
2005-12-07 21:30:00,209.823,209.893,209.823,209.865,88600000.0
2005-12-07 21:31:00,209.841,209.93,209.841,209.92,40300000.0
2005-12-07 21:32:00,209.91,209.91,209.834,209.834,57800000.0
2005-12-07 21:33:00,209.825,209.859,209.819,209.819,148999999.0
2005-12-07 21:34:00,209.819,209.852,209.819,209.842,114200000.0
2005-12-07 21:35:00,209.839,209.851,209.839,209.845,51299999.0
2005-12-07 21:36:00,209.851,209.851,209.824,209.824,92499999.0
2005-12-07 21:37:00,209.817,209.826,209.793,209.818,92200000.0
2005-12-07 21:38:00,209.828,209.872,209.828,209.836,49400000.0
2005-12-07 21:39:00,209.837,209.845,209.817,209.817,37400000.0
2005-12-07 21:40:00,209.816,209.847,209.816,209.832,26900000.0
2005-12-07 21:41:00,209.836,209.857,209.808,209.81,26100000.0
2005-12-07 21:42:00,209.815,209.823,209.798,209.814,169700001.0
2005-12-07 21:43:00,209.822,209.822,209.804,209.805,54599999.0
2005-12-07 21:44:00,209.788,209.791,209.754,209.77,256200001.0
2005-12-07 21:45:00,209.785,209.836,209.785,209.826,161900000.0
2005-12-07 21:46:00,209.824,209.824,209.779,209.782,126999998.0
2005-12-07 21:47:00,209.783,209.797,209.778,209.788,57400000.0
2005-12-07 21:48:00,209.795,209.817,209.792,209.817,110900000.0
2005-12-07 21:49:00,209.812,209.83,209.812,209.822,77599999.0
2005-12-07 21:50:00,209.843,209.843,209.821,209.824,32800000.0
2005-12-07 21:51:00,209.819,209.821,209.812,209.819,116799999.0
2005-12-07 21:52:00,209.814,209.83,209.813,209.83,24300000.0
2005-12-07 21:53:00,209.833,209.833,209.805,209.808,29000000.0
2005-12-07 21:54:00,209.822,209.825,209.798,209.823,112800000.0
2005-12-07 21:55:00,209.829,209.841,209.829,209.829,48700000.0
2005-12-07 21:56:00,209.824,209.827,209.82,209.825,46799999.0
2005-12-07 21:57:00,209.827,209.833,209.821,209.833,46400000.0
2005-12-07 21:58:00,209.835,209.835,209.807,209.808,44200000.0
2005-12-07 21:59:00,209.82,209.852,209.82,209.852,158800000.0
2005-12-07 22:00:00,209.861,209.937,209.861,209.887,180499999.0
2005-12-07 22:01:00,209.885,209.906,209.855,209.904,205300001.0
2005-12-07 22:02:00,209.901,209.92,209.899,209.916,258199999.0
2005-12-07 22:03:00,209.903,209.903,209.878,209.882,67999999.0
2005-12-07 22:04:00,209.87,209.886,209.825,209.825,95800000.0
2005-12-07 22:05:00,209.812,209.824,209.796,209.796,68000000.0
2005-12-07 22:06:00,209.778,209.794,209.767,209.778,40800000.0
2005-12-07 22:07:00,209.769,209.786,209.769,209.781,56300000.0
2005-12-07 22:08:00,209.768,209.796,209.747,209.747,62200002.0
2005-12-07 22:09:00,209.74,209.744,209.737,209.741,35100000.0
2005-12-07 22:10:00,209.748,209.771,209.748,209.753,35700000.0
2005-12-07 22:11:00,209.747,209.762,209.747,209.753,90800000.0
2005-12-07 22:12:00,209.745,209.748,209.735,209.735,84399999.0
2005-12-07 22:13:00,209.737,209.746,209.731,209.743,22700000.0
2005-12-07 22:14:00,209.745,209.745,209.738,209.738,45400000.0
2005-12-07 22:15:00,209.746,209.791,209.746,209.752,165500000.0
2005-12-07 22:16:00,209.762,209.772,209.751,209.756,202700001.0
2005-12-07 22:17:00,209.758,209.762,209.729,209.758,55700000.0
2005-12-07 22:18:00,209.767,209.773,209.757,209.757,64700000.0
2005-12-07 22:19:00,209.751,209.759,209.745,209.753,58600000.0
2005-12-07 22:20:00,209.763,209.776,209.758,209.764,37600000.0
2005-12-07 22:21:00,209.761,209.769,209.751,209.766,52800000.0
2005-12-07 22:22:00,209.778,209.793,209.778,209.782,67500000.0
2005-12-07 22:23:00,209.785,209.798,209.773,209.782,78500000.0
2005-12-07 22:24:00,209.801,209.821,209.788,209.821,73600000.0
2005-12-07 22:25:00,209.818,209.845,209.817,209.845,92700001.0
2005-12-07 22:26:00,209.852,209.852,209.836,209.845,41700001.0
2005-12-07 22:27:00,209.842,209.866,209.835,209.835,130600000.0
2005-12-07 22:28:00,209.849,209.851,209.817,209.817,34000000.0
2005-12-07 22:29:00,209.82,209.839,209.816,209.821,157900002.0
2005-12-07 22:30:00,209.817,209.822,209.809,209.819,51100000.0
2005-12-07 22:31:00,209.817,209.838,209.808,209.838,77800001.0
2005-12-07 22:32:00,209.827,209.834,209.801,209.811,113299999.0
2005-12-07 22:33:00,209.819,209.834,209.812,209.822,238799999.0
2005-12-07 22:34:00,209.827,209.827,209.767,209.767,287199999.0
2005-12-07 22:35:00,209.777,209.79,209.777,209.784,48100000.0
2005-12-07 22:36:00,209.79,209.814,209.79,209.812,101399999.0
2005-12-07 22:37:00,209.834,209.858,209.823,209.829,69199999.0
2005-12-07 22:38:00,209.847,209.852,209.845,209.845,12000000.0
2005-12-07 22:39:00,209.844,209.86,209.84,209.86,28600000.0
2005-12-07 22:40:00,209.873,209.889,209.873,209.882,81800000.0
2005-12-07 22:41:00,209.903,209.923,209.903,209.923,92200000.0
2005-12-07 22:42:00,209.914,209.914,209.892,209.892,59500000.0
2005-12-07 22:43:00,209.903,209.909,209.9,209.9,89000000.0
2005-12-07 22:44:00,209.904,209.913,209.896,209.897,139700000.0
2005-12-07 22:45:00,209.902,209.902,209.891,209.901,116300000.0
2005-12-07 22:46:00,209.891,209.898,209.88,209.89,55300000.0
2005-12-07 22:47:00,209.88,209.885,209.868,209.869,110300001.0
2005-12-07 22:48:00,209.877,209.877,209.849,209.861,141300001.0
2005-12-07 22:49:00,209.851,209.851,209.826,209.826,65500000.0
2005-12-07 22:50:00,209.838,209.871,209.838,209.866,37900000.0
2005-12-07 22:51:00,209.859,209.86,209.832,209.841,115699999.0
2005-12-07 22:52:00,209.837,209.857,209.837,209.848,87600002.0
2005-12-07 22:53:00,209.843,209.86,209.823,209.85,85600000.0
2005-12-07 22:54:00,209.841,209.841,209.817,209.828,68100000.0
2005-12-07 22:55:00,209.827,209.852,209.827,209.849,59700000.0
2005-12-07 22:56:00,209.845,209.845,209.829,209.83,83300001.0
2005-12-07 22:57:00,209.838,209.873,209.836,209.86,101099999.0
2005-12-07 22:58:00,209.867,209.879,209.853,209.853,32900000.0
2005-12-07 22:59:00,209.848,209.87,209.848,209.862,94200000.0
2005-12-07 23:00:00,209.862,209.879,209.862,209.866,42100001.0
2005-12-07 23:01:00,209.874,209.896,209.872,209.896,45800000.0
2005-12-07 23:02:00,209.892,209.897,209.879,209.879,41400000.0
2005-12-07 23:03:00,209.872,209.9,209.868,209.885,82799999.0
2005-12-07 23:04:00,209.904,209.92,209.896,209.92,27900000.0
2005-12-07 23:05:00,209.914,209.918,209.901,209.916,37500000.0
2005-12-07 23:06:00,209.927,209.95,209.922,209.95,75700000.0
2005-12-07 23:07:00,209.931,209.945,209.93,209.93,35800000.0
2005-12-07 23:08:00,209.939,209.942,209.912,209.942,35000000.0
2005-12-07 23:09:00,209.945,209.955,209.942,209.955,58200000.0
2005-12-07 23:10:00,209.947,209.971,209.939,209.954,66300000.0
2005-12-07 23:11:00,209.943,209.98,209.943,209.962,35300000.0
2005-12-07 23:12:00,209.96,209.963,209.957,209.963,35400000.0
2005-12-07 23:13:00,209.97,209.976,209.952,209.96,68300000.0
2005-12-07 23:14:00,209.96,209.987,209.948,209.98,66500001.0
2005-12-07 23:15:00,209.992,209.996,209.975,209.983,55600000.0
2005-12-07 23:16:00,209.984,209.989,209.984,209.989,8800000.0
2005-12-07 23:17:00,209.989,209.989,209.959,209.962,41100000.0
2005-12-07 23:18:00,209.965,209.978,209.961,209.971,59900000.0
2005-12-07 23:19:00,209.968,209.969,209.952,209.961,35900001.0
2005-12-07 23:20:00,209.96,209.96,209.935,209.936,86100000.0
2005-12-07 23:21:00,209.931,209.931,209.875,209.912,38200000.0
2005-12-07 23:22:00,209.893,209.893,209.825,209.831,34100000.0
2005-12-07 23:23:00,209.825,209.856,209.812,209.852,39700000.0
2005-12-07 23:24:00,209.872,209.875,209.811,209.811,23300000.0
2005-12-07 23:25:00,209.801,209.811,209.791,209.8,29800000.0
2005-12-07 23:26:00,209.802,209.813,209.769,209.769,34000000.0
2005-12-07 23:27:00,209.782,209.802,209.773,209.802,66400002.0
2005-12-07 23:28:00,209.786,209.807,209.782,209.785,84000000.0
2005-12-07 23:29:00,209.789,209.814,209.788,209.792,20300000.0
2005-12-07 23:30:00,209.812,209.83,209.774,209.811,48600000.0
2005-12-07 23:31:00,209.811,209.826,209.807,209.812,32500000.0
2005-12-07 23:32:00,209.834,209.841,209.819,209.821,38300000.0
2005-12-07 23:33:00,209.815,209.815,209.803,209.81,76199999.0
2005-12-07 23:34:00,209.82,209.83,209.818,209.818,42500001.0
2005-12-07 23:35:00,209.824,209.843,209.82,209.825,50700000.0
2005-12-07 23:36:00,209.827,209.839,209.822,209.832,41500000.0
2005-12-07 23:37:00,209.821,209.862,209.813,209.826,61899999.0
2005-12-07 23:38:00,209.827,209.831,209.814,209.831,40900000.0
2005-12-07 23:39:00,209.838,209.838,209.829,209.83,36500000.0
2005-12-07 23:40:00,209.829,209.849,209.821,209.849,35300000.0
2005-12-07 23:41:00,209.872,209.872,209.851,209.865,39000000.0
2005-12-07 23:42:00,209.855,209.907,209.855,209.907,40400000.0
2005-12-07 23:43:00,209.909,209.909,209.892,209.909,65400000.0
2005-12-07 23:44:00,209.901,209.921,209.901,209.915,63700001.0
2005-12-07 23:45:00,209.923,209.923,209.913,209.913,37100000.0
2005-12-07 23:46:00,209.913,209.913,209.902,209.902,20100000.0
2005-12-07 23:47:00,209.89,209.921,209.89,209.907,47300001.0
2005-12-07 23:48:00,209.905,209.908,209.887,209.908,34600000.0
2005-12-07 23:49:00,209.911,209.924,209.907,209.918,62900001.0
2005-12-07 23:50:00,209.913,209.922,209.907,209.922,37500000.0
2005-12-07 23:51:00,209.921,209.932,209.912,209.932,22300000.0
2005-12-07 23:52:00,209.939,209.963,209.939,209.954,71100002.0
2005-12-07 23:53:00,209.955,209.97,209.939,209.948,57200000.0
2005-12-07 23:54:00,209.965,210.008,209.961,209.987,93600001.0
2005-12-07 23:55:00,209.986,209.986,209.964,209.964,59700001.0
2005-12-07 23:56:00,209.98,209.988,209.972,209.976,55800000.0
2005-12-07 23:57:00,209.958,209.978,209.957,209.966,30300000.0
2005-12-07 23:58:00,209.963,209.989,209.95,209.989,77800000.0
2005-12-07 23:59:00,210.0,210.0,209.99,209.99,19400000.0
2005-12-08 00:00:00,210.022,210.028,209.949,209.97,29500000.0
2005-12-08 00:01:00,209.967,209.989,209.953,209.981,56600000.0
2005-12-08 00:02:00,209.986,210.008,209.939,209.999,68400000.0
2005-12-08 00:03:00,209.961,209.973,209.94,209.973,56200001.0
2005-12-08 00:04:00,209.964,209.982,209.941,209.947,25100000.0
2005-12-08 00:05:00,209.959,210.015,209.954,209.992,78400000.0
2005-12-08 00:06:00,209.982,209.991,209.944,209.968,74800000.0
2005-12-08 00:07:00,209.953,210.027,209.953,210.025,80300000.0
2005-12-08 00:08:00,210.015,210.068,210.011,210.054,65600000.0
2005-12-08 00:09:00,210.036,210.06,210.013,210.055,44800000.0
2005-12-08 00:10:00,210.075,210.075,209.924,210.01,44400000.0
2005-12-08 00:11:00,210.052,210.075,210.016,210.051,55800000.0
2005-12-08 00:12:00,210.107,210.13,210.063,210.13,54900000.0
2005-12-08 00:13:00,210.11,210.142,210.087,210.13,50300000.0
2005-12-08 00:14:00,210.16,210.16,210.092,210.114,59900002.0
2005-12-08 00:15:00,210.109,210.135,210.075,210.135,49699998.0
2005-12-08 00:16:00,210.089,210.184,210.089,210.134,76800001.0
2005-12-08 00:17:00,210.171,210.184,210.136,210.144,27500000.0
2005-12-08 00:18:00,210.121,210.164,210.074,210.074,67900000.0
2005-12-08 00:19:00,210.094,210.164,210.094,210.124,41900000.0
2005-12-08 00:20:00,210.098,210.175,210.098,210.158,41300000.0
2005-12-08 00:21:00,210.137,210.157,210.108,210.145,40000000.0
2005-12-08 00:22:00,210.116,210.15,210.116,210.134,48100000.0
2005-12-08 00:23:00,210.131,210.185,210.107,210.174,61000001.0
2005-12-08 00:24:00,210.153,210.2,210.153,210.157,52600000.0
2005-12-08 00:25:00,210.15,210.192,210.145,210.175,43400000.0
2005-12-08 00:26:00,210.198,210.217,210.174,210.187,25800000.0
2005-12-08 00:27:00,210.156,210.208,210.156,210.194,45600000.0
2005-12-08 00:28:00,210.204,210.205,210.169,210.205,76199997.0
2005-12-08 00:29:00,210.206,210.206,210.148,210.168,82300001.0
2005-12-08 00:30:00,210.155,210.155,210.138,210.145,32400000.0
2005-12-08 00:31:00,210.151,210.162,210.144,210.144,31700000.0
2005-12-08 00:32:00,210.146,210.156,210.146,210.151,52099999.0
2005-12-08 00:33:00,210.15,210.155,210.142,210.15,45600000.0
2005-12-08 00:34:00,210.153,210.161,210.144,210.144,24100000.0
2005-12-08 00:35:00,210.128,210.128,210.108,210.108,77799998.0
2005-12-08 00:36:00,210.083,210.089,210.069,210.073,63300000.0
2005-12-08 00:37:00,210.074,210.089,210.074,210.086,27200000.0
2005-12-08 00:38:00,210.087,210.09,210.071,210.074,16700000.0
2005-12-08 00:39:00,210.074,210.082,210.064,210.071,68900000.0
2005-12-08 00:40:00,210.08,210.08,210.075,210.075,13100000.0
2005-12-08 00:41:00,210.08,210.085,210.08,210.085,33400000.0
2005-12-08 00:42:00,210.08,210.09,210.067,210.075,63100000.0
2005-12-08 00:43:00,210.085,210.085,210.072,210.075,23200000.0
2005-12-08 00:44:00,210.088,210.101,210.079,210.101,72499999.0
2005-12-08 00:45:00,210.094,210.111,210.092,210.108,68000001.0
2005-12-08 00:46:00,210.104,210.125,210.104,210.121,30400000.0
2005-12-08 00:47:00,210.127,210.127,210.081,210.081,36100000.0
2005-12-08 00:48:00,210.078,210.086,210.075,210.086,46300000.0
2005-12-08 00:49:00,210.066,210.066,209.989,209.989,44300000.0
2005-12-08 00:50:00,210.001,210.001,209.973,209.985,31800000.0
2005-12-08 00:51:00,209.972,209.975,209.943,209.946,29200000.0
2005-12-08 00:52:00,209.967,209.995,209.964,209.964,20000000.0
2005-12-08 00:53:00,209.954,209.958,209.941,209.946,43000000.0
2005-12-08 00:54:00,209.924,209.946,209.918,209.927,40100000.0
2005-12-08 00:55:00,209.928,209.931,209.919,209.929,39600000.0
2005-12-08 00:56:00,209.928,209.928,209.917,209.921,62699999.0
2005-12-08 00:57:00,209.929,209.945,209.923,209.945,53400000.0
2005-12-08 00:58:00,209.92,209.928,209.907,209.911,23600000.0
2005-12-08 00:59:00,209.91,209.915,209.9,209.905,29400000.0
2005-12-08 01:00:00,209.913,209.913,209.9,209.904,18300000.0
2005-12-08 01:01:00,209.892,209.892,209.883,209.887,32300000.0
2005-12-08 01:02:00,209.893,209.9,209.878,209.89,61800000.0
2005-12-08 01:03:00,209.859,209.859,209.832,209.846,37800000.0
2005-12-08 01:04:00,209.833,209.866,209.833,209.84,41200000.0
2005-12-08 01:05:00,209.838,209.866,209.83,209.86,73300000.0
2005-12-08 01:06:00,209.87,209.887,209.861,209.863,19100000.0
2005-12-08 01:07:00,209.842,209.842,209.798,209.831,39300000.0
2005-12-08 01:08:00,209.838,209.879,209.83,209.879,21800000.0
2005-12-08 01:09:00,209.897,209.899,209.881,209.881,47400000.0
2005-12-08 01:10:00,209.885,209.901,209.885,209.897,43300000.0
2005-12-08 01:11:00,209.911,209.931,209.909,209.926,69599999.0
2005-12-08 01:12:00,209.934,209.944,209.903,209.944,60600000.0
2005-12-08 01:13:00,209.956,209.956,209.945,209.956,18000000.0
2005-12-08 01:14:00,209.934,209.939,209.907,209.907,55399999.0
2005-12-08 01:15:00,209.932,209.935,209.903,209.903,47100001.0
2005-12-08 01:16:00,209.892,209.92,209.892,209.913,36100000.0
2005-12-08 01:17:00,209.91,209.929,209.899,209.92,19600000.0
2005-12-08 01:18:00,209.928,209.931,209.922,209.929,76800000.0
2005-12-08 01:19:00,209.925,209.934,209.908,209.931,54800000.0
2005-12-08 01:20:00,209.937,209.937,209.912,209.912,86500000.0
2005-12-08 01:21:00,209.917,209.928,209.911,209.928,78300001.0
2005-12-08 01:22:00,209.935,209.94,209.925,209.93,34500000.0
2005-12-08 01:23:00,209.924,209.955,209.924,209.925,48800000.0
2005-12-08 01:24:00,209.925,209.93,209.915,209.927,34200000.0
2005-12-08 01:25:00,209.902,209.902,209.817,209.817,28100000.0
2005-12-08 01:26:00,209.827,209.846,209.827,209.837,62399999.0
2005-12-08 01:27:00,209.84,209.858,209.838,209.858,58900000.0
2005-12-08 01:28:00,209.864,209.868,209.862,209.865,26600000.0
2005-12-08 01:29:00,209.86,209.875,209.853,209.86,87199999.0
2005-12-08 01:30:00,209.863,209.872,209.857,209.872,24100000.0
2005-12-08 01:31:00,209.86,209.86,209.789,209.789,56300000.0
2005-12-08 01:32:00,209.785,209.785,209.756,209.762,53500000.0
2005-12-08 01:33:00,209.737,209.781,209.661,209.781,42200000.0
2005-12-08 01:34:00,209.845,209.892,209.833,209.892,29200000.0
2005-12-08 01:35:00,209.929,209.942,209.891,209.897,47800000.0
2005-12-08 01:36:00,209.909,209.939,209.909,209.923,55600000.0
2005-12-08 01:37:00,209.938,209.977,209.938,209.977,48500001.0
2005-12-08 01:38:00,209.971,209.988,209.969,209.969,53800001.0
2005-12-08 01:39:00,209.953,209.953,209.905,209.905,41100000.0
2005-12-08 01:40:00,209.898,209.93,209.898,209.912,52600000.0
2005-12-08 01:41:00,209.922,209.937,209.922,209.923,51399999.0
2005-12-08 01:42:00,209.928,209.928,209.903,209.914,41000000.0
2005-12-08 01:43:00,209.903,209.92,209.903,209.915,17800000.0
2005-12-08 01:44:00,209.915,209.925,209.9,209.91,41800000.0
2005-12-08 01:45:00,209.91,209.923,209.905,209.915,52800000.0
2005-12-08 01:46:00,209.92,209.962,209.92,209.962,76700001.0
2005-12-08 01:47:00,209.942,209.948,209.939,209.945,51600000.0
2005-12-08 01:48:00,209.952,209.952,209.937,209.942,49400000.0
2005-12-08 01:49:00,209.954,209.954,209.937,209.939,42399999.0
2005-12-08 01:50:00,209.931,209.942,209.91,209.94,64200000.0
2005-12-08 01:51:00,209.929,209.956,209.929,209.952,41700001.0
2005-12-08 01:52:00,209.945,209.959,209.94,209.948,25700000.0
2005-12-08 01:53:00,209.933,209.95,209.933,209.94,60500000.0
2005-12-08 01:54:00,209.945,209.948,209.93,209.938,43300000.0
2005-12-08 01:55:00,209.937,209.942,209.928,209.93,50100000.0
2005-12-08 01:56:00,209.928,209.931,209.922,209.924,44600001.0
2005-12-08 01:57:00,209.933,209.95,209.929,209.935,26400000.0
2005-12-08 01:58:00,209.935,209.938,209.935,209.935,13500000.0
2005-12-08 01:59:00,209.944,209.951,209.937,209.941,28200000.0
2005-12-08 02:00:00,209.932,209.947,209.93,209.938,26200000.0
2005-12-08 02:01:00,209.936,209.958,209.93,209.939,47700000.0
2005-12-08 02:02:00,209.934,209.947,209.869,209.881,57699999.0
2005-12-08 02:03:00,209.884,209.889,209.867,209.886,42200000.0
2005-12-08 02:04:00,209.894,209.894,209.84,209.84,39100000.0
2005-12-08 02:05:00,209.833,209.833,209.809,209.81,30700000.0
2005-12-08 02:06:00,209.807,209.811,209.799,209.811,33799999.0
2005-12-08 02:07:00,209.818,209.853,209.813,209.846,5900000.0
2005-12-08 02:08:00,209.853,209.853,209.813,209.813,45400000.0
2005-12-08 02:09:00,209.814,209.814,209.797,209.797,54900001.0
2005-12-08 02:10:00,209.804,209.821,209.8,209.809,73799999.0
2005-12-08 02:11:00,209.799,209.82,209.798,209.816,63500000.0
2005-12-08 02:12:00,209.81,209.828,209.798,209.798,66799999.0
2005-12-08 02:13:00,209.778,209.811,209.766,209.809,42799999.0
2005-12-08 02:14:00,209.814,209.833,209.802,209.828,42900000.0
2005-12-08 02:15:00,209.817,209.846,209.799,209.812,49700000.0
2005-12-08 02:16:00,209.806,209.821,209.799,209.81,55400000.0
2005-12-08 02:17:00,209.822,209.834,209.801,209.81,57500000.0
2005-12-08 02:18:00,209.807,209.828,209.793,209.802,31500000.0
2005-12-08 02:19:00,209.802,209.818,209.798,209.805,46300000.0
2005-12-08 02:20:00,209.818,209.83,209.807,209.807,37500000.0
2005-12-08 02:21:00,209.8,209.8,209.767,209.779,79200000.0
2005-12-08 02:22:00,209.783,209.816,209.783,209.797,29400000.0
2005-12-08 02:23:00,209.795,209.796,209.776,209.786,85600000.0
2005-12-08 02:24:00,209.796,209.807,209.796,209.799,31100000.0
2005-12-08 02:25:00,209.804,209.804,209.771,209.794,52600001.0
2005-12-08 02:26:00,209.798,209.798,209.739,209.739,60400001.0
2005-12-08 02:27:00,209.735,209.75,209.729,209.729,82800000.0
2005-12-08 02:28:00,209.72,209.733,209.714,209.716,58300000.0
2005-12-08 02:29:00,209.725,209.736,209.725,209.736,41400000.0
2005-12-08 02:30:00,209.733,209.733,209.647,209.647,46700001.0
2005-12-08 02:31:00,209.661,209.675,209.65,209.672,51500000.0
2005-12-08 02:32:00,209.674,209.677,209.649,209.677,43000000.0
2005-12-08 02:33:00,209.671,209.688,209.671,209.688,27400000.0
2005-12-08 02:34:00,209.709,209.709,209.704,209.707,42200000.0
2005-12-08 02:35:00,209.697,209.697,209.673,209.693,54700000.0
2005-12-08 02:36:00,209.689,209.689,209.663,209.683,22900000.0
2005-12-08 02:37:00,209.676,209.681,209.655,209.677,48900000.0
2005-12-08 02:38:00,209.659,209.673,209.644,209.644,36800000.0
2005-12-08 02:39:00,209.643,209.645,209.621,209.645,87200001.0
2005-12-08 02:40:00,209.641,209.643,209.617,209.617,58200000.0
2005-12-08 02:41:00,209.625,209.625,209.59,209.601,47800000.0
2005-12-08 02:42:00,209.589,209.61,209.589,209.589,40800000.0
2005-12-08 02:43:00,209.607,209.61,209.582,209.6,92199999.0
2005-12-08 02:44:00,209.595,209.616,209.595,209.616,64000000.0
2005-12-08 02:45:00,209.602,209.62,209.596,209.62,58400000.0
2005-12-08 02:46:00,209.613,209.668,209.613,209.666,36000000.0
2005-12-08 02:47:00,209.657,209.657,209.642,209.646,29200000.0
2005-12-08 02:48:00,209.635,209.654,209.614,209.614,28300000.0
2005-12-08 02:49:00,209.613,209.615,209.601,209.609,36000000.0
2005-12-08 02:50:00,209.607,209.611,209.594,209.602,77499998.0
2005-12-08 02:51:00,209.609,209.609,209.574,209.595,37400000.0
2005-12-08 02:52:00,209.58,209.61,209.578,209.61,33700000.0
2005-12-08 02:53:00,209.609,209.626,209.598,209.623,40200000.0
2005-12-08 02:54:00,209.637,209.676,209.636,209.651,44300001.0
2005-12-08 02:55:00,209.643,209.688,209.643,209.688,27100000.0
2005-12-08 02:56:00,209.673,209.673,209.653,209.665,52500000.0
2005-12-08 02:57:00,209.651,209.656,209.646,209.656,41900000.0
2005-12-08 02:58:00,209.669,209.672,209.651,209.665,51199999.0
2005-12-08 02:59:00,209.666,209.704,209.666,209.689,64900001.0
2005-12-08 03:00:00,209.673,209.71,209.671,209.692,38300000.0
2005-12-08 03:01:00,209.724,209.744,209.724,209.739,16500000.0
2005-12-08 03:02:00,209.754,209.766,209.749,209.75,48600000.0
2005-12-08 03:03:00,209.759,209.759,209.734,209.734,52700000.0
2005-12-08 03:04:00,209.742,209.757,209.726,209.748,55700000.0
2005-12-08 03:05:00,209.749,209.766,209.739,209.748,42400000.0
2005-12-08 03:06:00,209.749,209.749,209.701,209.73,35600000.0
2005-12-08 03:07:00,209.706,209.708,209.688,209.688,37499999.0
2005-12-08 03:08:00,209.691,209.692,209.679,209.681,41800000.0
2005-12-08 03:09:00,209.695,209.705,209.693,209.705,49900000.0
2005-12-08 03:10:00,209.697,209.725,209.688,209.688,40100000.0
2005-12-08 03:11:00,209.68,209.692,209.666,209.667,101000001.0
2005-12-08 03:12:00,209.68,209.69,209.68,209.69,27200001.0
2005-12-08 03:13:00,209.702,209.706,209.69,209.69,55400000.0
2005-12-08 03:14:00,209.692,209.703,209.66,209.66,26700000.0
2005-12-08 03:15:00,209.654,209.669,209.643,209.669,29500000.0
2005-12-08 03:16:00,209.659,209.659,209.645,209.657,59400000.0
2005-12-08 03:17:00,209.655,209.705,209.655,209.699,22300000.0
2005-12-08 03:18:00,209.69,209.694,209.66,209.67,67600001.0
2005-12-08 03:19:00,209.673,209.695,209.671,209.671,54600001.0
2005-12-08 03:20:00,209.652,209.672,209.652,209.657,52300000.0
2005-12-08 03:21:00,209.662,209.667,209.641,209.65,69900000.0
2005-12-08 03:22:00,209.661,209.69,209.661,209.682,118800000.0
2005-12-08 03:23:00,209.696,209.701,209.652,209.652,78700000.0
2005-12-08 03:24:00,209.659,209.692,209.659,209.692,54700000.0
2005-12-08 03:25:00,209.692,209.697,209.682,209.687,65700000.0
2005-12-08 03:26:00,209.693,209.71,209.693,209.71,63600001.0
2005-12-08 03:27:00,209.692,209.692,209.677,209.687,20300000.0
2005-12-08 03:28:00,209.69,209.69,209.665,209.68,42000000.0
2005-12-08 03:29:00,209.69,209.695,209.646,209.646,31100000.0
2005-12-08 03:30:00,209.63,209.644,209.613,209.613,34400000.0
2005-12-08 03:31:00,209.642,209.656,209.636,209.647,43300000.0
2005-12-08 03:32:00,209.652,209.678,209.652,209.664,34800000.0
2005-12-08 03:33:00,209.655,209.655,209.625,209.628,38600000.0
2005-12-08 03:34:00,209.634,209.653,209.611,209.63,57400000.0
2005-12-08 03:35:00,209.624,209.644,209.624,209.635,67100000.0
2005-12-08 03:36:00,209.642,209.652,209.616,209.616,71500000.0
2005-12-08 03:37:00,209.627,209.627,209.62,209.625,17100000.0
2005-12-08 03:38:00,209.641,209.66,209.635,209.66,30800000.0
2005-12-08 03:39:00,209.654,209.671,209.645,209.671,23100000.0
2005-12-08 03:40:00,209.658,209.674,209.657,209.663,53799999.0
2005-12-08 03:41:00,209.649,209.66,209.642,209.65,60699999.0
2005-12-08 03:42:00,209.654,209.663,209.648,209.648,69200001.0
2005-12-08 03:43:00,209.642,209.644,209.628,209.632,36400000.0
2005-12-08 03:44:00,209.636,209.666,209.625,209.665,39500000.0
2005-12-08 03:45:00,209.677,209.699,209.656,209.678,39500000.0
2005-12-08 03:46:00,209.671,209.711,209.671,209.694,50400000.0
2005-12-08 03:47:00,209.706,209.719,209.68,209.699,52100000.0
2005-12-08 03:48:00,209.69,209.697,209.633,209.633,21000000.0
2005-12-08 03:49:00,209.6,209.649,209.598,209.649,44300000.0
2005-12-08 03:50:00,209.672,209.672,209.65,209.671,38300000.0
2005-12-08 03:51:00,209.659,209.671,209.645,209.645,46000000.0
2005-12-08 03:52:00,209.65,209.701,209.65,209.701,48899999.0
2005-12-08 03:53:00,209.705,209.715,209.703,209.715,54900000.0
2005-12-08 03:54:00,209.712,209.729,209.711,209.727,59900001.0
2005-12-08 03:55:00,209.706,209.71,209.676,209.71,44500000.0
2005-12-08 03:56:00,209.697,209.711,209.696,209.697,52300000.0
2005-12-08 03:57:00,209.684,209.707,209.677,209.677,31400000.0
2005-12-08 03:58:00,209.664,209.676,209.657,209.671,48400000.0
2005-12-08 03:59:00,209.665,209.665,209.627,209.627,34899999.0
2005-12-08 04:00:00,209.624,209.636,209.61,209.617,51900000.0
2005-12-08 04:01:00,209.627,209.653,209.627,209.641,27500000.0
2005-12-08 04:02:00,209.637,209.664,209.637,209.637,95400000.0
2005-12-08 04:03:00,209.653,209.658,209.63,209.63,73800000.0
2005-12-08 04:04:00,209.637,209.639,209.626,209.626,35100000.0
2005-12-08 04:05:00,209.625,209.625,209.597,209.61,130799999.0
2005-12-08 04:06:00,209.613,209.649,209.613,209.632,30700000.0
2005-12-08 04:07:00,209.648,209.652,209.612,209.65,66500000.0
2005-12-08 04:08:00,209.662,209.665,209.644,209.655,56900000.0
2005-12-08 04:09:00,209.638,209.654,209.632,209.632,58900000.0
2005-12-08 04:10:00,209.649,209.68,209.649,209.669,23200000.0
2005-12-08 04:11:00,209.674,209.683,209.665,209.665,49700000.0
2005-12-08 04:12:00,209.662,209.701,209.655,209.655,90499999.0
2005-12-08 04:13:00,209.64,209.64,209.627,209.635,75299998.0
2005-12-08 04:14:00,209.621,209.633,209.613,209.625,35600000.0
2005-12-08 04:15:00,209.634,209.645,209.625,209.645,30700000.0
2005-12-08 04:16:00,209.635,209.648,209.624,209.631,44500000.0
2005-12-08 04:17:00,209.636,209.644,209.636,209.643,32900000.0
2005-12-08 04:18:00,209.639,209.639,209.61,209.61,7900000.0
2005-12-08 04:19:00,209.605,209.612,209.595,209.612,108100001.0
2005-12-08 04:20:00,209.613,209.636,209.61,209.61,82500001.0
2005-12-08 04:21:00,209.599,209.611,209.588,209.611,36100000.0
2005-12-08 04:22:00,209.618,209.649,209.618,209.637,40000000.0
2005-12-08 04:23:00,209.625,209.625,209.586,209.586,21300000.0
2005-12-08 04:24:00,209.582,209.596,209.512,209.519,80400000.0
2005-12-08 04:25:00,209.496,209.506,209.489,209.489,43700001.0
2005-12-08 04:26:00,209.491,209.499,209.465,209.468,37100000.0
2005-12-08 04:27:00,209.457,209.531,209.457,209.531,85400001.0
2005-12-08 04:28:00,209.527,209.539,209.523,209.525,48299999.0
2005-12-08 04:29:00,209.526,209.537,209.526,209.529,54100001.0
2005-12-08 04:30:00,209.537,209.539,209.523,209.53,53799999.0
2005-12-08 04:31:00,209.54,209.571,209.537,209.571,25100000.0
2005-12-08 04:32:00,209.587,209.6,209.571,209.587,62400000.0
2005-12-08 04:33:00,209.588,209.603,209.588,209.601,72699999.0
2005-12-08 04:34:00,209.592,209.627,209.592,209.62,41500000.0
2005-12-08 04:35:00,209.624,209.638,209.596,209.602,70600000.0
2005-12-08 04:36:00,209.617,209.619,209.583,209.599,70100000.0
2005-12-08 04:37:00,209.615,209.639,209.615,209.623,59000001.0
2005-12-08 04:38:00,209.627,209.634,209.615,209.623,40800000.0
2005-12-08 04:39:00,209.623,209.623,209.603,209.613,50300000.0
2005-12-08 04:40:00,209.608,209.611,209.596,209.605,33800000.0
2005-12-08 04:41:00,209.614,209.627,209.61,209.625,30300000.0
2005-12-08 04:42:00,209.616,209.62,209.598,209.598,37100000.0
2005-12-08 04:43:00,209.609,209.609,209.589,209.595,30200000.0
2005-12-08 04:44:00,209.617,209.627,209.612,209.62,52599999.0
2005-12-08 04:45:00,209.609,209.629,209.609,209.615,53800000.0
2005-12-08 04:46:00,209.615,209.627,209.605,209.605,12500000.0
2005-12-08 04:47:00,209.618,209.634,209.618,209.629,29400000.0
2005-12-08 04:48:00,209.645,209.645,209.625,209.63,58800000.0
2005-12-08 04:49:00,209.623,209.634,209.607,209.607,53100000.0
2005-12-08 04:50:00,209.612,209.622,209.61,209.618,30700000.0
2005-12-08 04:51:00,209.613,209.626,209.612,209.624,61400000.0
2005-12-08 04:52:00,209.614,209.614,209.589,209.593,44100000.0
2005-12-08 04:53:00,209.605,209.619,209.596,209.597,31900000.0
2005-12-08 04:54:00,209.6,209.605,209.588,209.605,87200000.0
2005-12-08 04:55:00,209.591,209.591,209.55,209.55,37700000.0
2005-12-08 04:56:00,209.559,209.58,209.559,209.567,28300000.0
2005-12-08 04:57:00,209.569,209.577,209.548,209.548,39200000.0
2005-12-08 04:58:00,209.528,209.547,209.528,209.533,53800000.0
2005-12-08 04:59:00,209.533,209.533,209.487,209.487,21500000.0
2005-12-08 05:00:00,209.494,209.502,209.484,209.502,39900000.0
2005-12-08 05:01:00,209.504,209.513,209.49,209.513,40400000.0
2005-12-08 05:02:00,209.507,209.53,209.507,209.513,42400000.0
2005-12-08 05:03:00,209.507,209.517,209.5,209.517,58100000.0
2005-12-08 05:04:00,209.516,209.538,209.509,209.538,23600000.0
2005-12-08 05:05:00,209.544,209.544,209.515,209.518,49100000.0
2005-12-08 05:06:00,209.519,209.53,209.514,209.517,97500001.0
2005-12-08 05:07:00,209.517,209.555,209.517,209.537,49500001.0
2005-12-08 05:08:00,209.535,209.563,209.535,209.545,68200000.0
2005-12-08 05:09:00,209.542,209.55,209.541,209.55,60600000.0
2005-12-08 05:10:00,209.534,209.534,209.497,209.509,57100000.0
2005-12-08 05:11:00,209.484,209.526,209.46,209.484,80500000.0
2005-12-08 05:12:00,209.476,209.48,209.455,209.465,35500000.0
2005-12-08 05:13:00,209.467,209.51,209.467,209.47,76200000.0
2005-12-08 05:14:00,209.489,209.537,209.489,209.513,55600000.0
2005-12-08 05:15:00,209.496,209.559,209.479,209.54,35999999.0
2005-12-08 05:16:00,209.558,209.573,209.546,209.546,39299999.0
2005-12-08 05:17:00,209.523,209.526,209.504,209.526,28800000.0
2005-12-08 05:18:00,209.525,209.525,209.485,209.485,31500000.0
2005-12-08 05:19:00,209.487,209.505,209.481,209.488,103099998.0
2005-12-08 05:20:00,209.495,209.495,209.479,209.488,26900000.0
2005-12-08 05:21:00,209.491,209.498,209.478,209.478,60200000.0
2005-12-08 05:22:00,209.486,209.498,209.479,209.484,64800000.0
2005-12-08 05:23:00,209.492,209.492,209.479,209.48,57700000.0
2005-12-08 05:24:00,209.479,209.479,209.437,209.467,57700001.0
2005-12-08 05:25:00,209.471,209.471,209.449,209.452,50300001.0
2005-12-08 05:26:00,209.444,209.453,209.439,209.444,51600000.0
2005-12-08 05:27:00,209.45,209.463,209.438,209.443,60500001.0
2005-12-08 05:28:00,209.442,209.442,209.425,209.427,40800000.0
2005-12-08 05:29:00,209.417,209.425,209.416,209.425,45300000.0
2005-12-08 05:30:00,209.44,209.472,209.434,209.472,36100000.0
2005-12-08 05:31:00,209.475,209.475,209.441,209.441,33200000.0
2005-12-08 05:32:00,209.446,209.446,209.423,209.423,53100000.0
2005-12-08 05:33:00,209.411,209.443,209.406,209.427,42800000.0
2005-12-08 05:34:00,209.45,209.47,209.45,209.453,37100000.0
2005-12-08 05:35:00,209.448,209.454,209.434,209.45,69600000.0
2005-12-08 05:36:00,209.447,209.466,209.447,209.449,41100000.0
2005-12-08 05:37:00,209.449,209.463,209.435,209.442,40000001.0
2005-12-08 05:38:00,209.44,209.462,209.44,209.443,54400000.0
2005-12-08 05:39:00,209.436,209.446,209.427,209.427,48700000.0
2005-12-08 05:40:00,209.418,209.431,209.409,209.431,47100000.0
2005-12-08 05:41:00,209.407,209.465,209.407,209.465,62500000.0
2005-12-08 05:42:00,209.48,209.49,209.457,209.472,38900000.0
2005-12-08 05:43:00,209.478,209.5,209.477,209.5,48200000.0
2005-12-08 05:44:00,209.517,209.517,209.48,209.488,56500001.0
2005-12-08 05:45:00,209.478,209.495,209.469,209.49,22400000.0
2005-12-08 05:46:00,209.481,209.503,209.481,209.498,59700000.0
2005-12-08 05:47:00,209.5,209.5,209.457,209.457,30500000.0
2005-12-08 05:48:00,209.471,209.471,209.444,209.455,48400000.0
2005-12-08 05:49:00,209.448,209.457,209.428,209.428,32200000.0
2005-12-08 05:50:00,209.401,209.407,209.377,209.379,103699999.0
2005-12-08 05:51:00,209.367,209.397,209.358,209.369,32900000.0
2005-12-08 05:52:00,209.398,209.428,209.394,209.412,71600000.0
2005-12-08 05:53:00,209.396,209.399,209.378,209.398,53000000.0
2005-12-08 05:54:00,209.387,209.401,209.385,209.398,27800000.0
2005-12-08 05:55:00,209.396,209.422,209.395,209.395,50600000.0
2005-12-08 05:56:00,209.395,209.423,209.395,209.413,35900000.0
2005-12-08 05:57:00,209.428,209.428,209.4,209.401,33100000.0
2005-12-08 05:58:00,209.407,209.412,209.398,209.402,24200000.0
2005-12-08 05:59:00,209.403,209.405,209.38,209.388,60200000.0
2005-12-08 06:00:00,209.387,209.403,209.37,209.393,55800000.0
2005-12-08 06:01:00,209.4,209.41,209.391,209.405,58899999.0
2005-12-08 06:02:00,209.413,209.43,209.412,209.425,49300001.0
2005-12-08 06:03:00,209.404,209.408,209.385,209.385,24400000.0
2005-12-08 06:04:00,209.382,209.403,209.378,209.403,109999999.0
2005-12-08 06:05:00,209.403,209.41,209.391,209.41,38700001.0
2005-12-08 06:06:00,209.409,209.456,209.393,209.425,51700000.0
2005-12-08 06:07:00,209.429,209.453,209.428,209.453,69100000.0
2005-12-08 06:08:00,209.437,209.456,209.435,209.45,49500000.0
2005-12-08 06:09:00,209.446,209.467,209.446,209.452,65300001.0
2005-12-08 06:10:00,209.446,209.47,209.446,209.47,3800000.0
2005-12-08 06:11:00,209.467,209.481,209.463,209.481,49000000.0
2005-12-08 06:12:00,209.489,209.505,209.48,209.48,46800000.0
2005-12-08 06:13:00,209.492,209.507,209.492,209.504,33100000.0
2005-12-08 06:14:00,209.488,209.498,209.464,209.464,50799999.0
2005-12-08 06:15:00,209.462,209.463,209.455,209.459,39300000.0
2005-12-08 06:16:00,209.457,209.474,209.455,209.474,31599999.0
2005-12-08 06:17:00,209.482,209.482,209.464,209.464,68999999.0
2005-12-08 06:18:00,209.451,209.462,209.445,209.452,48900000.0
2005-12-08 06:19:00,209.467,209.467,209.437,209.448,61499999.0
2005-12-08 06:20:00,209.453,209.466,209.44,209.462,61500000.0
2005-12-08 06:21:00,209.454,209.474,209.452,209.464,41700000.0
2005-12-08 06:22:00,209.461,209.484,209.461,209.463,39300000.0
2005-12-08 06:23:00,209.485,209.485,209.463,209.47,60600001.0
2005-12-08 06:24:00,209.456,209.47,209.456,209.462,49100000.0
2005-12-08 06:25:00,209.457,209.476,209.457,209.468,46899999.0
2005-12-08 06:26:00,209.465,209.474,209.458,209.462,61399999.0
2005-12-08 06:27:00,209.429,209.437,209.418,209.427,90900000.0
2005-12-08 06:28:00,209.425,209.437,209.425,209.437,50700000.0
2005-12-08 06:29:00,209.44,209.445,209.43,209.437,85600000.0
2005-12-08 06:30:00,209.426,209.429,209.418,209.418,33000000.0
2005-12-08 06:31:00,209.42,209.445,209.416,209.421,36300000.0
2005-12-08 06:32:00,209.414,209.421,209.397,209.404,54600000.0
2005-12-08 06:33:00,209.408,209.423,209.404,209.418,100100001.0
2005-12-08 06:34:00,209.423,209.43,209.417,209.419,44800000.0
2005-12-08 06:35:00,209.407,209.438,209.407,209.42,41299999.0
2005-12-08 06:36:00,209.423,209.423,209.408,209.423,36900000.0
2005-12-08 06:37:00,209.423,209.434,209.41,209.41,62599999.0
2005-12-08 06:38:00,209.414,209.422,209.396,209.422,57299999.0
2005-12-08 06:39:00,209.421,209.427,209.415,209.426,20700000.0
2005-12-08 06:40:00,209.427,209.448,209.427,209.437,34800000.0
2005-12-08 06:41:00,209.43,209.44,209.428,209.433,35900000.0
2005-12-08 06:42:00,209.428,209.44,209.419,209.44,78900001.0
2005-12-08 06:43:00,209.442,209.454,209.438,209.45,45700000.0
2005-12-08 06:44:00,209.442,209.442,209.422,209.434,43800000.0
2005-12-08 06:45:00,209.437,209.444,209.427,209.444,30900000.0
2005-12-08 06:46:00,209.436,209.446,209.433,209.442,52600000.0
2005-12-08 06:47:00,209.434,209.442,209.424,209.435,67000000.0
2005-12-08 06:48:00,209.44,209.443,209.417,209.443,53000000.0
2005-12-08 06:49:00,209.419,209.44,209.418,209.431,39100000.0
2005-12-08 06:50:00,209.425,209.435,209.425,209.425,40500000.0
2005-12-08 06:51:00,209.44,209.44,209.397,209.41,44200000.0
2005-12-08 06:52:00,209.395,209.402,209.35,209.35,48300000.0
2005-12-08 06:53:00,209.343,209.37,209.333,209.37,24800000.0
2005-12-08 06:54:00,209.357,209.378,209.357,209.376,47900000.0
2005-12-08 06:55:00,209.369,209.388,209.359,209.386,43300000.0
2005-12-08 06:56:00,209.395,209.395,209.375,209.385,32200000.0
2005-12-08 06:57:00,209.394,209.402,209.384,209.402,11700000.0
2005-12-08 06:58:00,209.387,209.4,209.387,209.4,29000000.0
2005-12-08 06:59:00,209.399,209.42,209.398,209.419,47800000.0
2005-12-08 07:00:00,209.426,209.452,209.424,209.428,44500000.0
2005-12-08 07:01:00,209.429,209.438,209.421,209.421,67600001.0
2005-12-08 07:02:00,209.42,209.427,209.404,209.423,99299997.0
2005-12-08 07:03:00,209.427,209.43,209.415,209.42,44899999.0
2005-12-08 07:04:00,209.404,209.409,209.382,209.382,38600000.0
2005-12-08 07:05:00,209.392,209.402,209.379,209.402,77900000.0
2005-12-08 07:06:00,209.409,209.434,209.394,209.417,89999999.0
2005-12-08 07:07:00,209.423,209.423,209.401,209.409,56200000.0
2005-12-08 07:08:00,209.44,209.44,209.411,209.419,40100000.0
2005-12-08 07:09:00,209.438,209.461,209.426,209.441,48500000.0
2005-12-08 07:10:00,209.457,209.492,209.457,209.47,71400000.0
2005-12-08 07:11:00,209.467,209.471,209.458,209.467,46600000.0
2005-12-08 07:12:00,209.47,209.49,209.467,209.489,63600000.0
2005-12-08 07:13:00,209.469,209.495,209.459,209.495,40700000.0
2005-12-08 07:14:00,209.5,209.505,209.491,209.496,59700000.0
2005-12-08 07:15:00,209.481,209.492,209.46,209.48,41399999.0
2005-12-08 07:16:00,209.498,209.502,209.47,209.49,89000000.0
2005-12-08 07:17:00,209.506,209.517,209.48,209.487,66000000.0
2005-12-08 07:18:00,209.49,209.498,209.48,209.48,41100000.0
2005-12-08 07:19:00,209.484,209.484,209.445,209.465,65900000.0
2005-12-08 07:20:00,209.458,209.482,209.451,209.482,19200000.0
2005-12-08 07:21:00,209.47,209.478,209.468,209.478,43200000.0
2005-12-08 07:22:00,209.473,209.473,209.413,209.413,34700000.0
2005-12-08 07:23:00,209.419,209.515,209.419,209.515,69900000.0
2005-12-08 07:24:00,209.515,209.516,209.497,209.516,19900000.0
2005-12-08 07:25:00,209.511,209.52,209.493,209.505,36000000.0
2005-12-08 07:26:00,209.51,209.51,209.488,209.499,56100000.0
2005-12-08 07:27:00,209.493,209.493,209.471,209.474,43900000.0
2005-12-08 07:28:00,209.472,209.483,209.462,209.465,48400000.0
2005-12-08 07:29:00,209.48,209.48,209.46,209.475,71000000.0
2005-12-08 07:30:00,209.47,209.48,209.465,209.47,27200000.0
2005-12-08 07:31:00,209.472,209.472,209.441,209.448,52900000.0
2005-12-08 07:32:00,209.438,209.468,209.429,209.468,37900000.0
2005-12-08 07:33:00,209.451,209.46,209.448,209.451,55500000.0
2005-12-08 07:34:00,209.451,209.461,209.446,209.453,60500000.0
2005-12-08 07:35:00,209.465,209.465,209.452,209.463,50500000.0
2005-12-08 07:36:00,209.461,209.461,209.409,209.414,35200000.0
2005-12-08 07:37:00,209.406,209.423,209.403,209.417,61900000.0
2005-12-08 07:38:00,209.41,209.416,209.395,209.395,49600000.0
2005-12-08 07:39:00,209.393,209.417,209.388,209.388,51500000.0
2005-12-08 07:40:00,209.394,209.397,209.372,209.383,40200000.0
2005-12-08 07:41:00,209.377,209.389,209.365,209.388,52200000.0
2005-12-08 07:42:00,209.361,209.361,209.333,209.333,37600000.0
2005-12-08 07:43:00,209.328,209.342,209.328,209.337,37100000.0
2005-12-08 07:44:00,209.349,209.358,209.346,209.346,18800000.0
2005-12-08 07:45:00,209.353,209.354,209.317,209.332,85000000.0
2005-12-08 07:46:00,209.325,209.336,209.316,209.334,51900000.0
2005-12-08 07:47:00,209.337,209.337,209.31,209.332,81100000.0
2005-12-08 07:48:00,209.335,209.4,209.335,209.4,60900000.0
2005-12-08 07:49:00,209.405,209.421,209.389,209.421,34700000.0
2005-12-08 07:50:00,209.434,209.446,209.43,209.433,73700000.0
2005-12-08 07:51:00,209.45,209.458,209.44,209.45,83500000.0
2005-12-08 07:52:00,209.435,209.458,209.425,209.429,48300000.0
2005-12-08 07:53:00,209.427,209.429,209.414,209.418,51200000.0
2005-12-08 07:54:00,209.405,209.415,209.4,209.415,11700000.0
2005-12-08 07:55:00,209.391,209.431,209.391,209.414,47200000.0
2005-12-08 07:56:00,209.412,209.424,209.391,209.394,56800000.0
2005-12-08 07:57:00,209.386,209.386,209.358,209.378,47999999.0
2005-12-08 07:58:00,209.384,209.384,209.354,209.366,63300000.0
2005-12-08 07:59:00,209.393,209.438,209.393,209.435,26600000.0
2005-12-08 08:00:00,209.45,209.458,209.436,209.45,78600001.0
2005-12-08 08:01:00,209.464,209.507,209.464,209.5,39000000.0
2005-12-08 08:02:00,209.499,209.504,209.489,209.493,52100000.0
2005-12-08 08:03:00,209.486,209.486,209.468,209.479,49000000.0
2005-12-08 08:04:00,209.472,209.491,209.469,209.469,21500000.0
2005-12-08 08:05:00,209.479,209.505,209.479,209.505,41500000.0
2005-12-08 08:06:00,209.51,209.51,209.455,209.463,13800000.0
2005-12-08 08:07:00,209.454,209.471,209.439,209.445,89600001.0
2005-12-08 08:08:00,209.448,209.448,209.407,209.407,56900001.0
2005-12-08 08:09:00,209.416,209.416,209.393,209.404,24400000.0
2005-12-08 08:10:00,209.391,209.391,209.344,209.348,39400000.0
2005-12-08 08:11:00,209.364,209.388,209.364,209.388,16600000.0
2005-12-08 08:12:00,209.387,209.39,209.366,209.369,65000000.0
2005-12-08 08:13:00,209.369,209.378,209.35,209.35,67100000.0
2005-12-08 08:14:00,209.318,209.318,209.251,209.251,21800000.0
2005-12-08 08:15:00,209.243,209.297,209.238,209.275,31600000.0
2005-12-08 08:16:00,209.288,209.288,209.257,209.26,32800000.0
2005-12-08 08:17:00,209.26,209.276,209.249,209.27,79400002.0
2005-12-08 08:18:00,209.25,209.36,209.25,209.359,35800000.0
2005-12-08 08:19:00,209.355,209.376,209.355,209.365,39900000.0
2005-12-08 08:20:00,209.349,209.354,209.321,209.325,32800000.0
2005-12-08 08:21:00,209.305,209.305,209.286,209.291,49700000.0
2005-12-08 08:22:00,209.288,209.329,209.276,209.309,61600000.0
2005-12-08 08:23:00,209.301,209.31,209.287,209.304,70500000.0
2005-12-08 08:24:00,209.305,209.305,209.261,209.263,40300000.0
2005-12-08 08:25:00,209.248,209.267,209.247,209.257,37500000.0
2005-12-08 08:26:00,209.255,209.277,209.255,209.269,35800000.0
2005-12-08 08:27:00,209.286,209.313,209.286,209.297,42900001.0
2005-12-08 08:28:00,209.301,209.319,209.268,209.268,80100000.0
2005-12-08 08:29:00,209.265,209.272,209.219,209.219,42500001.0
2005-12-08 08:30:00,209.208,209.22,209.193,209.21,47800000.0
2005-12-08 08:31:00,209.199,209.199,209.183,209.184,61700000.0
2005-12-08 08:32:00,209.186,209.186,209.132,209.132,28900000.0
2005-12-08 08:33:00,209.119,209.134,209.108,209.117,83100000.0
2005-12-08 08:34:00,209.128,209.14,209.117,209.14,61800000.0
2005-12-08 08:35:00,209.142,209.189,209.142,209.189,36499999.0
2005-12-08 08:36:00,209.208,209.233,209.194,209.218,40800000.0
2005-12-08 08:37:00,209.199,209.214,209.178,209.178,84000000.0
2005-12-08 08:38:00,209.168,209.173,209.141,209.154,60700001.0
2005-12-08 08:39:00,209.148,209.179,209.138,209.179,10700000.0
2005-12-08 08:40:00,209.196,209.227,209.193,209.224,39900000.0
2005-12-08 08:41:00,209.214,209.221,209.204,209.215,61699999.0
2005-12-08 08:42:00,209.236,209.271,209.234,209.249,78000000.0
2005-12-08 08:43:00,209.243,209.262,209.23,209.245,34000000.0
2005-12-08 08:44:00,209.254,209.257,209.223,209.234,46500000.0
2005-12-08 08:45:00,209.232,209.292,209.232,209.285,48700000.0
2005-12-08 08:46:00,209.305,209.324,209.305,209.322,36200000.0
2005-12-08 08:47:00,209.318,209.329,209.309,209.319,23900000.0
2005-12-08 08:48:00,209.331,209.341,209.325,209.33,23200000.0
2005-12-08 08:49:00,209.324,209.36,209.324,209.35,37900000.0
2005-12-08 08:50:00,209.351,209.357,209.34,209.353,24700000.0
2005-12-08 08:51:00,209.335,209.346,209.335,209.345,70299999.0
2005-12-08 08:52:00,209.357,209.366,209.342,209.355,48000000.0
2005-12-08 08:53:00,209.338,209.363,209.335,209.335,33900000.0
2005-12-08 08:54:00,209.324,209.336,209.315,209.318,38800001.0
2005-12-08 08:55:00,209.319,209.328,209.298,209.328,57399999.0
2005-12-08 08:56:00,209.318,209.323,209.263,209.264,53600000.0
2005-12-08 08:57:00,209.244,209.264,209.23,209.264,38600000.0
2005-12-08 08:58:00,209.27,209.284,209.26,209.26,40300000.0
2005-12-08 08:59:00,209.274,209.317,209.274,209.302,50700000.0
2005-12-08 09:00:00,209.3,209.331,209.3,209.331,60500000.0
2005-12-08 09:01:00,209.328,209.35,209.328,209.333,66500000.0
2005-12-08 09:02:00,209.346,209.39,209.346,209.39,38699999.0
2005-12-08 09:03:00,209.375,209.375,209.346,209.362,36800000.0
2005-12-08 09:04:00,209.342,209.342,209.28,209.298,58499999.0
2005-12-08 09:05:00,209.305,209.316,209.289,209.29,52200001.0
2005-12-08 09:06:00,209.281,209.294,209.277,209.288,56500000.0
2005-12-08 09:07:00,209.289,209.317,209.289,209.308,29599999.0
2005-12-08 09:08:00,209.299,209.307,209.28,209.28,44100000.0
2005-12-08 09:09:00,209.287,209.303,209.283,209.287,52800001.0
2005-12-08 09:10:00,209.301,209.327,209.288,209.327,35900000.0
2005-12-08 09:11:00,209.329,209.329,209.296,209.296,41800001.0
2005-12-08 09:12:00,209.288,209.297,209.268,209.293,46100000.0
2005-12-08 09:13:00,209.289,209.313,209.288,209.298,32300000.0
2005-12-08 09:14:00,209.293,209.293,209.259,209.259,23900000.0
2005-12-08 09:15:00,209.255,209.262,209.245,209.262,29699999.0
2005-12-08 09:16:00,209.272,209.284,209.271,209.284,42800000.0
2005-12-08 09:17:00,209.285,209.293,209.276,209.293,69800001.0
2005-12-08 09:18:00,209.297,209.31,209.292,209.31,55200000.0
2005-12-08 09:19:00,209.314,209.344,209.314,209.324,50800000.0
2005-12-08 09:20:00,209.32,209.328,209.31,209.325,71899999.0
2005-12-08 09:21:00,209.306,209.306,209.289,209.292,26700000.0
2005-12-08 09:22:00,209.264,209.282,209.24,209.24,53100000.0
2005-12-08 09:23:00,209.237,209.237,209.197,209.205,38700000.0
2005-12-08 09:24:00,209.218,209.244,209.215,209.24,48600001.0
2005-12-08 09:25:00,209.235,209.235,209.18,209.211,30500000.0
2005-12-08 09:26:00,209.23,209.232,209.206,209.232,47100000.0
2005-12-08 09:27:00,209.247,209.255,209.235,209.235,65099999.0
2005-12-08 09:28:00,209.247,209.252,209.239,209.252,40300000.0
2005-12-08 09:29:00,209.23,209.253,209.23,209.252,47400000.0
2005-12-08 09:30:00,209.266,209.297,209.266,209.297,39300001.0
2005-12-08 09:31:00,209.303,209.312,209.282,209.301,59699999.0
2005-12-08 09:32:00,209.308,209.312,209.285,209.285,52800000.0
2005-12-08 09:33:00,209.302,209.31,209.266,209.266,26500000.0
2005-12-08 09:34:00,209.267,209.273,209.251,209.258,33500000.0
2005-12-08 09:35:00,209.246,209.246,209.23,209.234,75000000.0
2005-12-08 09:36:00,209.21,209.21,209.144,209.161,34100000.0
2005-12-08 09:37:00,209.153,209.205,209.153,209.205,53399999.0
2005-12-08 09:38:00,209.197,209.199,209.182,209.197,61500000.0
2005-12-08 09:39:00,209.197,209.204,209.181,209.198,61500001.0
2005-12-08 09:40:00,209.212,209.233,209.212,209.217,42999999.0
2005-12-08 09:41:00,209.218,209.246,209.218,209.233,31700000.0
2005-12-08 09:42:00,209.205,209.214,209.174,209.174,39500000.0
2005-12-08 09:43:00,209.151,209.151,209.115,209.146,51299999.0
2005-12-08 09:44:00,209.142,209.142,209.124,209.134,44100000.0
2005-12-08 09:45:00,209.146,209.158,209.12,209.158,83500000.0
2005-12-08 09:46:00,209.163,209.179,209.125,209.179,33600000.0
2005-12-08 09:47:00,209.175,209.175,209.11,209.11,44700000.0
2005-12-08 09:48:00,209.101,209.101,209.074,209.082,52399999.0
2005-12-08 09:49:00,209.061,209.061,209.026,209.026,40400000.0
2005-12-08 09:50:00,209.024,209.06,209.001,209.02,57299999.0
2005-12-08 09:51:00,209.008,209.054,208.991,209.042,35900000.0
2005-12-08 09:52:00,209.055,209.065,209.038,209.038,55300000.0
2005-12-08 09:53:00,209.041,209.041,209.019,209.029,57400001.0
2005-12-08 09:54:00,209.021,209.025,208.958,208.958,69200001.0
2005-12-08 09:55:00,208.959,208.959,208.929,208.941,55100000.0
2005-12-08 09:56:00,208.935,208.962,208.913,208.962,30700000.0
2005-12-08 09:57:00,208.981,209.027,208.946,208.946,15800000.0
2005-12-08 09:58:00,208.935,209.008,208.931,209.008,42800000.0
2005-12-08 09:59:00,208.967,209.004,208.865,208.967,31500000.0
2005-12-08 10:00:00,208.95,208.963,208.859,208.859,112800000.0
2005-12-08 10:01:00,208.854,208.885,208.851,208.87,67900000.0
2005-12-08 10:02:00,208.906,208.94,208.906,208.94,24700000.0
2005-12-08 10:03:00,208.949,208.958,208.88,208.88,15600000.0
2005-12-08 10:04:00,208.849,208.865,208.847,208.865,32900000.0
2005-12-08 10:05:00,208.892,208.914,208.892,208.908,64500000.0
2005-12-08 10:06:00,208.922,208.925,208.903,208.917,39800000.0
2005-12-08 10:07:00,208.956,208.994,208.953,208.994,61000000.0
2005-12-08 10:08:00,209.019,209.026,209.002,209.02,43100000.0
2005-12-08 10:09:00,209.042,209.078,209.042,209.064,58400000.0
2005-12-08 10:10:00,209.06,209.11,209.053,209.11,58700000.0
2005-12-08 10:11:00,209.116,209.147,209.116,209.133,26300000.0
2005-12-08 10:12:00,209.155,209.188,209.155,209.182,51000000.0
2005-12-08 10:13:00,209.169,209.176,209.153,209.163,29000000.0
2005-12-08 10:14:00,209.171,209.177,209.142,209.142,34400000.0
2005-12-08 10:15:00,209.142,209.151,209.139,209.145,29000000.0
2005-12-08 10:16:00,209.142,209.168,209.141,209.16,69400000.0
2005-12-08 10:17:00,209.163,209.183,209.152,209.152,36600000.0
2005-12-08 10:18:00,209.144,209.166,209.144,209.163,55100000.0
2005-12-08 10:19:00,209.164,209.2,209.164,209.2,29100000.0
2005-12-08 10:20:00,209.226,209.284,209.226,209.252,72299999.0
2005-12-08 10:21:00,209.265,209.298,209.265,209.276,36800000.0
2005-12-08 10:22:00,209.287,209.311,209.269,209.298,58300000.0
2005-12-08 10:23:00,209.281,209.285,209.251,209.256,29800000.0
2005-12-08 10:24:00,209.241,209.295,209.241,209.295,39800000.0
2005-12-08 10:25:00,209.321,209.322,209.269,209.315,47500001.0
2005-12-08 10:26:00,209.321,209.355,209.321,209.325,23800000.0
2005-12-08 10:27:00,209.327,209.343,209.315,209.342,55499999.0
2005-12-08 10:28:00,209.332,209.343,209.315,209.322,58400001.0
2005-12-08 10:29:00,209.334,209.341,209.317,209.324,55600000.0
2005-12-08 10:30:00,209.328,209.379,209.328,209.37,45000000.0
2005-12-08 10:31:00,209.376,209.384,209.356,209.37,44100000.0
2005-12-08 10:32:00,209.374,209.376,209.35,209.359,55400000.0
2005-12-08 10:33:00,209.363,209.363,209.322,209.326,59000000.0
2005-12-08 10:34:00,209.377,209.451,209.377,209.451,61300001.0
2005-12-08 10:35:00,209.47,209.487,209.448,209.448,37300000.0
2005-12-08 10:36:00,209.443,209.457,209.434,209.457,73600000.0
2005-12-08 10:37:00,209.469,209.482,209.468,209.482,93300001.0
2005-12-08 10:38:00,209.498,209.538,209.498,209.538,51900000.0
2005-12-08 10:39:00,209.543,209.568,209.537,209.557,51200000.0
2005-12-08 10:40:00,209.534,209.534,209.491,209.495,21300000.0
2005-12-08 10:41:00,209.491,209.491,209.467,209.467,44300000.0
2005-12-08 10:42:00,209.438,209.438,209.388,209.397,54700000.0
2005-12-08 10:43:00,209.377,209.395,209.367,209.382,67200000.0
2005-12-08 10:44:00,209.386,209.403,209.377,209.377,36100000.0
2005-12-08 10:45:00,209.394,209.475,209.394,209.475,39200000.0
2005-12-08 10:46:00,209.472,209.49,209.457,209.474,55300000.0
2005-12-08 10:47:00,209.49,209.519,209.485,209.507,80999999.0
2005-12-08 10:48:00,209.536,209.583,209.536,209.583,25600000.0
2005-12-08 10:49:00,209.573,209.615,209.562,209.615,73900000.0
2005-12-08 10:50:00,209.61,209.631,209.595,209.624,38800000.0
2005-12-08 10:51:00,209.616,209.616,209.583,209.583,45300000.0
2005-12-08 10:52:00,209.578,209.606,209.571,209.606,34600000.0
2005-12-08 10:53:00,209.605,209.62,209.583,209.62,79300000.0
2005-12-08 10:54:00,209.621,209.639,209.616,209.619,36100000.0
2005-12-08 10:55:00,209.603,209.651,209.598,209.651,26000000.0
2005-12-08 10:56:00,209.642,209.683,209.642,209.67,45600000.0
2005-12-08 10:57:00,209.669,209.669,209.642,209.642,54900000.0
2005-12-08 10:58:00,209.642,209.649,209.629,209.649,53100000.0
2005-12-08 10:59:00,209.637,209.637,209.61,209.613,38800001.0
2005-12-08 11:00:00,209.614,209.614,209.584,209.584,43300000.0
2005-12-08 11:01:00,209.591,209.619,209.581,209.606,25700000.0
2005-12-08 11:02:00,209.603,209.633,209.603,209.633,20600000.0
2005-12-08 11:03:00,209.634,209.665,209.634,209.66,37500000.0
2005-12-08 11:04:00,209.71,209.764,209.701,209.764,33100000.0
2005-12-08 11:05:00,209.773,209.791,209.773,209.784,63700000.0
2005-12-08 11:06:00,209.802,209.805,209.779,209.785,47300000.0
2005-12-08 11:07:00,209.76,209.785,209.755,209.778,36000000.0
2005-12-08 11:08:00,209.823,209.89,209.823,209.866,73099999.0
2005-12-08 11:09:00,209.911,209.983,209.892,209.983,68100000.0
2005-12-08 11:10:00,210.008,210.079,209.992,210.058,72499999.0
2005-12-08 11:11:00,210.067,210.078,210.012,210.033,43500000.0
2005-12-08 11:12:00,210.057,210.057,209.242,209.931,41900000.0
2005-12-08 11:13:00,210.025,210.046,210.012,210.012,53400001.0
2005-12-08 11:14:00,210.002,210.003,209.978,209.99,30400000.0
2005-12-08 11:15:00,209.992,209.992,209.965,209.983,35300000.0
2005-12-08 11:16:00,209.987,209.994,209.95,209.95,50299999.0
2005-12-08 11:17:00,209.913,209.926,209.891,209.902,83200001.0
2005-12-08 11:18:00,209.877,209.878,209.86,209.861,37100000.0
2005-12-08 11:19:00,209.861,209.874,209.857,209.874,64099999.0
2005-12-08 11:20:00,209.866,209.905,209.866,209.881,31500000.0
2005-12-08 11:21:00,209.868,209.883,209.864,209.869,69300000.0
2005-12-08 11:22:00,209.868,209.872,209.853,209.853,56500001.0
2005-12-08 11:23:00,209.852,209.868,209.852,209.855,41100000.0
2005-12-08 11:24:00,209.869,209.897,209.869,209.887,20000000.0
2005-12-08 11:25:00,209.879,209.925,209.879,209.916,53100000.0
2005-12-08 11:26:00,209.895,209.895,209.868,209.88,54600000.0
2005-12-08 11:27:00,209.899,209.899,209.884,209.884,10400000.0
2005-12-08 11:28:00,209.857,209.876,209.85,209.871,66099999.0
2005-12-08 11:29:00,209.88,209.88,209.841,209.844,45600000.0
2005-12-08 11:30:00,209.853,209.887,209.853,209.876,69800000.0
2005-12-08 11:31:00,209.882,209.882,209.858,209.863,21800000.0
2005-12-08 11:32:00,209.854,209.858,209.854,209.856,25200000.0
2005-12-08 11:33:00,209.83,209.83,209.782,209.787,39700000.0
2005-12-08 11:34:00,209.787,209.8,209.785,209.8,69500000.0
2005-12-08 11:35:00,209.783,209.797,209.78,209.795,29100000.0
2005-12-08 11:36:00,209.789,209.811,209.778,209.787,74500000.0
2005-12-08 11:37:00,209.787,209.866,209.787,209.866,31900000.0
2005-12-08 11:38:00,209.874,209.885,209.859,209.865,52900000.0
2005-12-08 11:39:00,209.845,209.859,209.839,209.849,42800000.0
2005-12-08 11:40:00,209.833,209.873,209.833,209.865,47800000.0
2005-12-08 11:41:00,209.867,209.888,209.861,209.884,43100000.0
2005-12-08 11:42:00,209.887,209.918,209.886,209.906,105099998.0
2005-12-08 11:43:00,209.915,209.951,209.915,209.942,70500000.0
2005-12-08 11:44:00,209.966,210.004,209.92,210.004,54000000.0
2005-12-08 11:45:00,210.048,210.098,210.041,210.056,44300000.0
2005-12-08 11:46:00,210.033,210.033,209.981,209.989,71400000.0
2005-12-08 11:47:00,209.985,209.997,209.973,209.985,33500000.0
2005-12-08 11:48:00,209.97,209.97,209.947,209.951,34600000.0
2005-12-08 11:49:00,209.931,209.982,209.931,209.972,47700000.0
2005-12-08 11:50:00,209.966,209.982,209.952,209.952,39000000.0
2005-12-08 11:51:00,209.972,209.995,209.879,209.879,31500000.0
2005-12-08 11:52:00,209.835,209.841,209.79,209.819,34900000.0
2005-12-08 11:53:00,209.82,209.835,209.802,209.835,58100000.0
2005-12-08 11:54:00,209.857,209.865,209.802,209.802,37000000.0
2005-12-08 11:55:00,209.778,209.778,209.722,209.738,64600001.0
2005-12-08 11:56:00,209.74,209.743,209.712,209.717,66600001.0
2005-12-08 11:57:00,209.706,209.787,209.702,209.786,53199999.0
2005-12-08 11:58:00,209.784,209.795,209.782,209.782,50600000.0
2005-12-08 11:59:00,209.798,209.808,209.781,209.808,51900000.0
2005-12-08 12:00:00,209.827,209.827,209.806,209.813,43100000.0
2005-12-08 12:01:00,209.803,209.803,209.765,209.77,52300000.0
2005-12-08 12:02:00,209.769,209.769,209.727,209.729,72800001.0
2005-12-08 12:03:00,209.741,209.752,209.72,209.744,66000000.0
2005-12-08 12:04:00,209.744,209.748,209.738,209.748,85200000.0
2005-12-08 12:05:00,209.75,209.75,209.719,209.719,53500000.0
2005-12-08 12:06:00,209.734,209.744,209.73,209.732,31500000.0
2005-12-08 12:07:00,209.738,209.738,209.725,209.725,56699999.0
2005-12-08 12:08:00,209.727,209.735,209.725,209.73,91200000.0
2005-12-08 12:09:00,209.727,209.75,209.727,209.747,41400000.0
2005-12-08 12:10:00,209.762,209.762,209.743,209.75,23200000.0
2005-12-08 12:11:00,209.756,209.812,209.756,209.805,50900000.0
2005-12-08 12:12:00,209.799,209.801,209.763,209.794,81100000.0
2005-12-08 12:13:00,209.787,209.787,209.738,209.738,25900000.0
2005-12-08 12:14:00,209.737,209.745,209.724,209.728,45600000.0
2005-12-08 12:15:00,209.737,209.778,209.737,209.752,64400001.0
2005-12-08 12:16:00,209.764,209.792,209.764,209.777,108700001.0
2005-12-08 12:17:00,209.769,209.781,209.742,209.759,75100000.0
2005-12-08 12:18:00,209.751,209.754,209.746,209.751,12800000.0
2005-12-08 12:19:00,209.748,209.797,209.74,209.797,63800000.0
2005-12-08 12:20:00,209.793,209.798,209.781,209.798,32900000.0
2005-12-08 12:21:00,209.807,209.831,209.801,209.817,74800000.0
2005-12-08 12:22:00,209.816,209.816,209.788,209.795,34400000.0
2005-12-08 12:23:00,209.801,209.801,209.736,209.736,22500000.0
2005-12-08 12:24:00,209.709,209.716,209.684,209.684,50000001.0
2005-12-08 12:25:00,209.684,209.72,209.684,209.72,46500000.0
2005-12-08 12:26:00,209.736,209.8,209.736,209.8,53300000.0
2005-12-08 12:27:00,209.81,209.833,209.789,209.82,33100000.0
2005-12-08 12:28:00,209.847,209.847,209.805,209.805,66200001.0
2005-12-08 12:29:00,209.797,209.807,209.773,209.773,55200000.0
2005-12-08 12:30:00,209.772,209.772,209.743,209.743,34000000.0
2005-12-08 12:31:00,209.736,209.738,209.713,209.713,35400000.0
2005-12-08 12:32:00,209.726,209.765,209.726,209.765,58200000.0
2005-12-08 12:33:00,209.767,209.767,209.75,209.765,52000000.0
2005-12-08 12:34:00,209.767,209.772,209.763,209.77,24700000.0
2005-12-08 12:35:00,209.778,209.795,209.771,209.783,26000000.0
2005-12-08 12:36:00,209.779,209.795,209.773,209.787,57600000.0
2005-12-08 12:37:00,209.8,209.825,209.787,209.825,82799998.0
2005-12-08 12:38:00,209.826,209.827,209.806,209.82,88899999.0
2005-12-08 12:39:00,209.822,209.835,209.814,209.835,71600001.0
2005-12-08 12:40:00,209.828,209.828,209.799,209.801,77700001.0
2005-12-08 12:41:00,209.803,209.804,209.781,209.781,42200000.0
2005-12-08 12:42:00,209.788,209.811,209.78,209.804,67600001.0
2005-12-08 12:43:00,209.822,209.847,209.822,209.846,58100000.0
2005-12-08 12:44:00,209.853,209.86,209.833,209.839,57400000.0
2005-12-08 12:45:00,209.836,209.85,209.817,209.85,33800000.0
2005-12-08 12:46:00,209.844,209.872,209.84,209.864,33100000.0
2005-12-08 12:47:00,209.866,209.87,209.852,209.861,82700000.0
2005-12-08 12:48:00,209.85,209.88,209.85,209.873,47599999.0
2005-12-08 12:49:00,209.867,209.878,209.845,209.845,56800000.0
2005-12-08 12:50:00,209.855,209.878,209.855,209.858,40800000.0
2005-12-08 12:51:00,209.864,209.916,209.864,209.916,25900000.0
2005-12-08 12:52:00,209.952,209.986,209.919,209.93,49600000.0
2005-12-08 12:53:00,209.944,209.971,209.941,209.943,41800000.0
2005-12-08 12:54:00,209.989,210.004,209.959,209.973,40600000.0
2005-12-08 12:55:00,209.971,210.016,209.971,210.012,59599999.0
2005-12-08 12:56:00,210.016,210.041,210.013,210.041,98000000.0
2005-12-08 12:57:00,210.034,210.041,210.001,210.003,37600000.0
2005-12-08 12:58:00,209.997,210.0,209.977,209.996,66400000.0
2005-12-08 12:59:00,210.012,210.014,209.974,209.983,68400000.0
2005-12-08 13:00:00,209.966,209.966,209.931,209.943,45999999.0
2005-12-08 13:01:00,209.933,209.951,209.908,209.951,25200000.0
2005-12-08 13:02:00,209.951,209.984,209.944,209.984,60100000.0
2005-12-08 13:03:00,209.994,210.001,209.962,210.001,47900000.0
2005-12-08 13:04:00,210.013,210.013,209.974,209.979,109599999.0
2005-12-08 13:05:00,210.005,210.015,209.997,209.997,51400000.0
2005-12-08 13:06:00,209.988,210.006,209.987,209.989,70099999.0
2005-12-08 13:07:00,209.988,209.988,209.979,209.98,31500000.0
2005-12-08 13:08:00,209.969,209.973,209.947,209.963,42600000.0
2005-12-08 13:09:00,209.977,209.999,209.977,209.99,70100000.0
2005-12-08 13:10:00,209.992,210.007,209.96,209.96,62100000.0
2005-12-08 13:11:00,209.961,209.972,209.95,209.96,35600000.0
2005-12-08 13:12:00,209.968,209.971,209.958,209.96,56400000.0
2005-12-08 13:13:00,209.946,209.972,209.946,209.965,59300001.0
2005-12-08 13:14:00,209.986,209.99,209.96,209.99,60400001.0
2005-12-08 13:15:00,209.992,210.008,209.99,209.991,60900000.0
2005-12-08 13:16:00,209.993,210.023,209.982,210.02,66900000.0
2005-12-08 13:17:00,210.016,210.016,210.006,210.006,29800000.0
2005-12-08 13:18:00,210.017,210.017,209.982,210.009,60799999.0
2005-12-08 13:19:00,210.002,210.003,209.946,209.946,40799999.0
2005-12-08 13:20:00,209.971,209.988,209.961,209.961,65300000.0
2005-12-08 13:21:00,209.955,210.029,209.955,210.017,66400001.0
2005-12-08 13:22:00,210.02,210.02,209.989,209.991,62100000.0
2005-12-08 13:23:00,209.995,210.009,209.981,209.991,55300000.0
2005-12-08 13:24:00,209.989,209.995,209.974,209.995,30500000.0
2005-12-08 13:25:00,209.987,210.008,209.987,209.992,39800000.0
2005-12-08 13:26:00,209.998,209.998,209.978,209.987,34900000.0
2005-12-08 13:27:00,209.992,210.006,209.99,209.99,20000000.0
2005-12-08 13:28:00,209.972,209.992,209.972,209.987,48600000.0
2005-12-08 13:29:00,209.977,210.008,209.977,209.994,58200000.0
2005-12-08 13:30:00,209.987,210.004,209.971,209.987,45200000.0
2005-12-08 13:31:00,210.007,210.027,210.007,210.012,56100000.0
2005-12-08 13:32:00,210.011,210.012,209.988,210.0,67300000.0
2005-12-08 13:33:00,209.999,210.003,209.999,210.003,22700000.0
2005-12-08 13:34:00,209.995,210.005,209.987,210.0,20600000.0
2005-12-08 13:35:00,209.998,210.04,209.994,210.016,31000000.0
2005-12-08 13:36:00,210.003,210.05,210.003,210.045,30700000.0
2005-12-08 13:37:00,210.056,210.066,210.039,210.055,32200000.0
2005-12-08 13:38:00,210.039,210.039,210.005,210.005,26000000.0
2005-12-08 13:39:00,210.014,210.036,210.014,210.033,51500000.0
2005-12-08 13:40:00,210.023,210.036,210.013,210.019,41600000.0
2005-12-08 13:41:00,210.02,210.02,210.003,210.013,80400000.0
2005-12-08 13:42:00,210.013,210.013,210.001,210.001,27700000.0
2005-12-08 13:43:00,210.004,210.005,209.99,210.005,60600000.0
2005-12-08 13:44:00,210.012,210.02,210.002,210.015,70500000.0
2005-12-08 13:45:00,209.999,210.039,209.999,210.018,22900000.0
2005-12-08 13:46:00,210.013,210.03,210.007,210.03,39100000.0
2005-12-08 13:47:00,210.034,210.034,209.997,209.997,62799999.0
2005-12-08 13:48:00,210.014,210.028,209.995,209.999,63400001.0
2005-12-08 13:49:00,210.013,210.044,210.012,210.044,42800000.0
2005-12-08 13:50:00,210.039,210.039,209.994,210.0,57500000.0
2005-12-08 13:51:00,210.011,210.028,210.006,210.028,54600000.0
2005-12-08 13:52:00,210.031,210.037,210.025,210.025,18200000.0
2005-12-08 13:53:00,210.006,210.022,210.006,210.016,80900001.0
2005-12-08 13:54:00,210.007,210.012,209.999,210.006,74000000.0
2005-12-08 13:55:00,210.0,210.02,209.998,210.016,56000001.0
2005-12-08 13:56:00,210.013,210.05,210.013,210.039,22300000.0
2005-12-08 13:57:00,210.046,210.06,210.031,210.039,36200000.0
2005-12-08 13:58:00,210.032,210.052,210.032,210.046,54500001.0
2005-12-08 13:59:00,210.044,210.059,210.019,210.039,38700000.0
2005-12-08 14:00:00,210.038,210.073,210.038,210.06,35100000.0
2005-12-08 14:01:00,210.08,210.105,210.08,210.093,28300000.0
2005-12-08 14:02:00,210.093,210.121,210.093,210.109,61900000.0
2005-12-08 14:03:00,210.107,210.128,210.102,210.102,50600000.0
2005-12-08 14:04:00,210.109,210.126,210.099,210.11,36400000.0
2005-12-08 14:05:00,210.102,210.112,210.068,210.112,84700001.0
2005-12-08 14:06:00,210.094,210.115,210.094,210.115,45300000.0
2005-12-08 14:07:00,210.124,210.177,210.113,210.169,48400000.0
2005-12-08 14:08:00,210.174,210.193,210.139,210.15,55700000.0
2005-12-08 14:09:00,210.125,210.125,210.099,210.101,14100000.0
2005-12-08 14:10:00,210.111,210.119,210.088,210.088,20700000.0
2005-12-08 14:11:00,210.081,210.087,210.052,210.055,58299999.0
2005-12-08 14:12:00,210.051,210.089,210.051,210.087,73399999.0
2005-12-08 14:13:00,210.08,210.098,210.039,210.039,63300000.0
2005-12-08 14:14:00,210.042,210.079,210.034,210.079,48200001.0
2005-12-08 14:15:00,210.083,210.083,210.065,210.072,50600000.0
2005-12-08 14:16:00,210.083,210.083,210.045,210.045,38100000.0
2005-12-08 14:17:00,210.051,210.088,210.051,210.088,50000000.0
2005-12-08 14:18:00,210.09,210.103,210.085,210.103,63300001.0
2005-12-08 14:19:00,210.109,210.137,210.106,210.137,62000001.0
2005-12-08 14:20:00,210.139,210.149,210.132,210.132,67200000.0
2005-12-08 14:21:00,210.123,210.211,210.123,210.2,61900001.0
2005-12-08 14:22:00,210.199,210.217,210.186,210.209,71699999.0
2005-12-08 14:23:00,210.211,210.211,210.192,210.2,35400001.0
2005-12-08 14:24:00,210.191,210.191,210.162,210.17,35600000.0
2005-12-08 14:25:00,210.183,210.219,210.178,210.219,59900000.0
2005-12-08 14:26:00,210.221,210.248,210.216,210.233,65300001.0
2005-12-08 14:27:00,210.255,210.301,210.255,210.301,59299999.0
2005-12-08 14:28:00,210.282,210.282,210.255,210.255,37700000.0
2005-12-08 14:29:00,210.239,210.24,210.225,210.24,49500000.0
2005-12-08 14:30:00,210.212,210.225,210.209,210.221,34500000.0
2005-12-08 14:31:00,210.221,210.225,210.213,210.213,84800001.0
2005-12-08 14:32:00,210.214,210.238,210.214,210.236,53100000.0
2005-12-08 14:33:00,210.25,210.264,210.185,210.185,55100000.0
2005-12-08 14:34:00,210.166,210.183,210.163,210.165,69100001.0
2005-12-08 14:35:00,210.177,210.189,210.165,210.165,59900000.0
2005-12-08 14:36:00,210.155,210.178,210.149,210.16,40400000.0
2005-12-08 14:37:00,210.162,210.18,210.162,210.169,77699999.0
2005-12-08 14:38:00,210.176,210.182,210.155,210.176,41400000.0
2005-12-08 14:39:00,210.184,210.209,210.174,210.174,58300000.0
2005-12-08 14:40:00,210.17,210.17,210.154,210.164,68400000.0
2005-12-08 14:41:00,210.173,210.189,210.155,210.168,63699998.0
2005-12-08 14:42:00,210.151,210.151,210.117,210.12,54100000.0
2005-12-08 14:43:00,210.127,210.152,210.127,210.139,22700000.0
2005-12-08 14:44:00,210.151,210.152,210.138,210.152,50699999.0
2005-12-08 14:45:00,210.149,210.158,210.134,210.134,47499999.0
2005-12-08 14:46:00,210.125,210.125,210.111,210.115,29100000.0
2005-12-08 14:47:00,210.125,210.125,210.106,210.112,62199999.0
2005-12-08 14:48:00,210.108,210.116,210.082,210.116,80700000.0
2005-12-08 14:49:00,210.118,210.162,210.118,210.162,32900000.0
2005-12-08 14:50:00,210.157,210.167,210.15,210.163,61000001.0
2005-12-08 14:51:00,210.138,210.159,210.132,210.155,71000000.0
2005-12-08 14:52:00,210.156,210.156,210.129,210.145,33200000.0
2005-12-08 14:53:00,210.151,210.17,210.151,210.166,62199999.0
2005-12-08 14:54:00,210.162,210.171,210.154,210.171,66900001.0
2005-12-08 14:55:00,210.176,210.176,210.147,210.158,63900000.0
2005-12-08 14:56:00,210.167,210.167,210.137,210.137,46999999.0
2005-12-08 14:57:00,210.136,210.161,210.136,210.15,20600000.0
2005-12-08 14:58:00,210.157,210.165,210.157,210.162,80700000.0
2005-12-08 14:59:00,210.159,210.201,210.148,210.167,47100000.0
2005-12-08 15:00:00,210.172,210.211,210.172,210.211,32600000.0
2005-12-08 15:01:00,210.231,210.242,210.216,210.216,30900000.0
2005-12-08 15:02:00,210.212,210.217,210.181,210.204,60700001.0
2005-12-08 15:03:00,210.209,210.234,210.209,210.211,52099999.0
2005-12-08 15:04:00,210.206,210.229,210.205,210.229,21700000.0
2005-12-08 15:05:00,210.204,210.204,210.179,210.18,45300000.0
2005-12-08 15:06:00,210.189,210.203,210.169,210.169,31600000.0
2005-12-08 15:07:00,210.167,210.183,210.149,210.157,72300000.0
2005-12-08 15:08:00,210.151,210.151,210.123,210.123,52400000.0
2005-12-08 15:09:00,210.113,210.132,210.113,210.131,37800000.0
2005-12-08 15:10:00,210.125,210.14,210.125,210.135,45800000.0
2005-12-08 15:11:00,210.119,210.119,210.095,210.114,47200000.0
2005-12-08 15:12:00,210.101,210.121,210.1,210.107,34400000.0
2005-12-08 15:13:00,210.086,210.089,210.07,210.079,71100000.0
2005-12-08 15:14:00,210.067,210.067,210.05,210.065,65800001.0
2005-12-08 15:15:00,210.051,210.074,210.037,210.074,41800000.0
2005-12-08 15:16:00,210.081,210.097,210.064,210.093,41500000.0
2005-12-08 15:17:00,210.093,210.105,210.076,210.105,48800000.0
2005-12-08 15:18:00,210.098,210.108,210.074,210.092,30300000.0
2005-12-08 15:19:00,210.097,210.125,210.076,210.12,51000000.0
2005-12-08 15:20:00,210.127,210.182,210.127,210.182,46400001.0
2005-12-08 15:21:00,210.17,210.194,210.164,210.194,22800000.0
2005-12-08 15:22:00,210.232,210.323,210.232,210.323,24700000.0
2005-12-08 15:23:00,210.338,210.38,210.334,210.38,78800000.0
2005-12-08 15:24:00,210.392,210.437,210.38,210.398,26800000.0
2005-12-08 15:25:00,210.389,210.39,210.34,210.347,27400000.0
2005-12-08 15:26:00,210.356,210.362,210.339,210.351,60900000.0
2005-12-08 15:27:00,210.357,210.371,210.356,210.356,14800000.0
2005-12-08 15:28:00,210.345,210.348,210.322,210.348,80499999.0
2005-12-08 15:29:00,210.332,210.334,210.292,210.334,54000000.0
2005-12-08 15:30:00,210.335,210.372,210.319,210.35,65500000.0
2005-12-08 15:31:00,210.383,210.442,210.38,210.442,63600000.0
2005-12-08 15:32:00,210.462,210.468,210.421,210.421,24600000.0
2005-12-08 15:33:00,210.404,210.424,210.395,210.416,36499999.0
2005-12-08 15:34:00,210.391,210.391,210.386,210.388,26300000.0
2005-12-08 15:35:00,210.399,210.412,210.391,210.391,22500000.0
2005-12-08 15:36:00,210.412,210.443,210.39,210.443,51400000.0
2005-12-08 15:37:00,210.441,210.441,210.406,210.416,53500001.0
2005-12-08 15:38:00,210.428,210.439,210.411,210.411,38000000.0
2005-12-08 15:39:00,210.4,210.428,210.4,210.421,59999999.0
2005-12-08 15:40:00,210.442,210.442,210.402,210.411,91300001.0
2005-12-08 15:41:00,210.403,210.404,210.373,210.404,29500000.0
2005-12-08 15:42:00,210.398,210.398,210.379,210.38,22800000.0
2005-12-08 15:43:00,210.389,210.39,210.375,210.384,51300000.0
2005-12-08 15:44:00,210.386,210.423,210.382,210.408,35700000.0
2005-12-08 15:45:00,210.387,210.416,210.385,210.404,51900000.0
2005-12-08 15:46:00,210.416,210.424,210.391,210.401,45400000.0
2005-12-08 15:47:00,210.396,210.439,210.396,210.439,43800000.0
2005-12-08 15:48:00,210.447,210.447,210.424,210.439,46199999.0
2005-12-08 15:49:00,210.43,210.455,210.43,210.454,77399999.0
2005-12-08 15:50:00,210.436,210.436,210.389,210.389,45700001.0
2005-12-08 15:51:00,210.395,210.395,210.371,210.384,56400000.0
2005-12-08 15:52:00,210.375,210.375,210.345,210.351,60100001.0
2005-12-08 15:53:00,210.376,210.376,210.353,210.353,35200000.0
2005-12-08 15:54:00,210.366,210.376,210.36,210.361,51900000.0
2005-12-08 15:55:00,210.368,210.388,210.368,210.383,63700001.0
2005-12-08 15:56:00,210.386,210.386,210.374,210.38,44800000.0
2005-12-08 15:57:00,210.388,210.406,210.386,210.39,61900001.0
2005-12-08 15:58:00,210.407,210.417,210.393,210.399,57599999.0
2005-12-08 15:59:00,210.41,210.415,210.384,210.404,48200001.0
2005-12-08 16:00:00,210.401,210.403,210.388,210.388,54600000.0
2005-12-08 16:01:00,210.403,210.41,210.394,210.408,32500000.0
2005-12-08 16:02:00,210.38,210.383,210.365,210.375,43800000.0
2005-12-08 16:03:00,210.382,210.389,210.355,210.355,26900000.0
2005-12-08 16:04:00,210.362,210.362,210.148,210.277,38300000.0
2005-12-08 16:05:00,210.358,210.378,210.343,210.378,31600000.0
2005-12-08 16:06:00,210.384,210.386,210.368,210.372,28300000.0
2005-12-08 16:07:00,210.362,210.389,210.357,210.38,39500000.0
2005-12-08 16:08:00,210.376,210.376,210.348,210.369,25200000.0
2005-12-08 16:09:00,210.366,210.376,210.342,210.374,97000002.0
2005-12-08 16:10:00,210.356,210.362,210.341,210.358,30500000.0
2005-12-08 16:11:00,210.364,210.385,210.364,210.375,68900000.0
2005-12-08 16:12:00,210.369,210.373,210.345,210.366,70400000.0
2005-12-08 16:13:00,210.355,210.373,210.353,210.37,76699999.0
2005-12-08 16:14:00,210.361,210.382,210.352,210.358,42200000.0
2005-12-08 16:15:00,210.36,210.398,210.359,210.398,34200000.0
2005-12-08 16:16:00,210.375,210.375,210.35,210.35,20000000.0
2005-12-08 16:17:00,210.336,210.399,210.336,210.394,70100001.0
2005-12-08 16:18:00,210.377,210.412,210.377,210.38,42300000.0
2005-12-08 16:19:00,210.385,210.385,210.35,210.36,40400000.0
2005-12-08 16:20:00,210.372,210.429,210.372,210.424,70000000.0
2005-12-08 16:21:00,210.419,210.427,210.391,210.408,56699999.0
2005-12-08 16:22:00,210.418,210.418,210.4,210.401,63300000.0
2005-12-08 16:23:00,210.4,210.4,210.37,210.372,100799999.0
2005-12-08 16:24:00,210.379,210.397,210.374,210.374,32500000.0
2005-12-08 16:25:00,210.366,210.396,210.358,210.396,24000000.0
2005-12-08 16:26:00,210.412,210.48,210.412,210.48,42800000.0
2005-12-08 16:27:00,210.487,210.488,210.449,210.46,34200000.0
2005-12-08 16:28:00,210.457,210.459,210.421,210.455,68899999.0
2005-12-08 16:29:00,210.464,210.473,210.436,210.445,56900000.0
2005-12-08 16:30:00,210.432,210.447,210.415,210.415,33500000.0
2005-12-08 16:31:00,210.407,210.417,210.381,210.41,59599999.0
2005-12-08 16:32:00,210.406,210.418,210.388,210.41,101300000.0
2005-12-08 16:33:00,210.403,210.404,210.391,210.404,25200000.0
2005-12-08 16:34:00,210.397,210.414,210.379,210.413,58800000.0
2005-12-08 16:35:00,210.412,210.429,210.412,210.427,74900000.0
2005-12-08 16:36:00,210.435,210.435,210.397,210.401,45700001.0
2005-12-08 16:37:00,210.406,210.423,210.39,210.412,107399999.0
2005-12-08 16:38:00,210.409,210.422,210.383,210.383,28200000.0
2005-12-08 16:39:00,210.373,210.414,210.373,210.387,28300000.0
2005-12-08 16:40:00,210.386,210.406,210.385,210.395,37500000.0
2005-12-08 16:41:00,210.399,210.399,210.366,210.398,45100000.0
2005-12-08 16:42:00,210.408,210.408,210.355,210.355,49800000.0
2005-12-08 16:43:00,210.357,210.388,210.357,210.382,29400000.0
2005-12-08 16:44:00,210.375,210.389,210.373,210.374,48500000.0
2005-12-08 16:45:00,210.37,210.399,210.37,210.399,65300000.0
2005-12-08 16:46:00,210.402,210.41,210.396,210.396,59600000.0
2005-12-08 16:47:00,210.402,210.402,210.373,210.389,60300000.0
2005-12-08 16:48:00,210.395,210.44,210.395,210.423,46700000.0
2005-12-08 16:49:00,210.418,210.418,210.391,210.401,24300000.0
2005-12-08 16:50:00,210.396,210.396,210.363,210.363,19100000.0
2005-12-08 16:51:00,210.37,210.391,210.354,210.391,88599999.0
2005-12-08 16:52:00,210.378,210.381,210.358,210.381,35800000.0
2005-12-08 16:53:00,210.355,210.367,210.339,210.339,71400001.0
2005-12-08 16:54:00,210.329,210.351,210.324,210.324,45700000.0
2005-12-08 16:55:00,210.321,210.368,210.321,210.356,48200000.0
2005-12-08 16:56:00,210.344,210.344,210.313,210.322,51100000.0
2005-12-08 16:57:00,210.315,210.315,210.294,210.298,66600001.0
2005-12-08 16:58:00,210.303,210.325,210.283,210.31,30700000.0
2005-12-08 16:59:00,210.302,210.332,210.295,210.332,31800000.0
2005-12-08 17:00:00,210.343,210.36,210.314,210.316,72000000.0
2005-12-08 17:01:00,210.33,210.351,210.3,210.3,60699999.0
2005-12-08 17:02:00,210.294,210.326,210.284,210.326,59900000.0
2005-12-08 17:03:00,210.325,210.343,210.312,210.343,29900000.0
2005-12-08 17:04:00,210.352,210.352,210.283,210.293,41100000.0
2005-12-08 17:05:00,210.283,210.299,210.279,210.283,47000000.0
2005-12-08 17:06:00,210.298,210.368,210.289,210.368,41100000.0
2005-12-08 17:07:00,210.359,210.373,210.351,210.373,47900000.0
2005-12-08 17:08:00,210.35,210.376,210.35,210.376,44300000.0
2005-12-08 17:09:00,210.369,210.384,210.352,210.352,31200000.0
2005-12-08 17:10:00,210.352,210.373,210.346,210.353,64600000.0
2005-12-08 17:11:00,210.367,210.387,210.357,210.387,47699999.0
2005-12-08 17:12:00,210.396,210.43,210.396,210.423,40300000.0
2005-12-08 17:13:00,210.432,210.466,210.4,210.466,67199999.0
2005-12-08 17:14:00,210.477,210.48,210.454,210.468,35000000.0
2005-12-08 17:15:00,210.455,210.462,210.419,210.445,51000000.0
2005-12-08 17:16:00,210.436,210.439,210.412,210.436,28700000.0
2005-12-08 17:17:00,210.463,210.508,210.463,210.478,36400000.0
2005-12-08 17:18:00,210.488,210.511,210.48,210.511,40300000.0
2005-12-08 17:19:00,210.535,210.535,210.465,210.474,74000000.0
2005-12-08 17:20:00,210.454,210.48,210.429,210.429,48399999.0
2005-12-08 17:21:00,210.45,210.491,210.428,210.437,58200000.0
2005-12-08 17:22:00,210.435,210.452,210.253,210.4,56600000.0
2005-12-08 17:23:00,210.454,210.47,210.447,210.47,80100000.0
2005-12-08 17:24:00,210.47,210.531,210.461,210.531,59399999.0
2005-12-08 17:25:00,210.505,210.505,210.451,210.473,35700000.0
2005-12-08 17:26:00,210.503,210.523,210.476,210.497,79400000.0
2005-12-08 17:27:00,210.422,210.56,210.313,210.56,38600000.0
2005-12-08 17:28:00,210.573,210.648,210.559,210.639,24800000.0
2005-12-08 17:29:00,210.659,210.659,210.619,210.645,22400000.0
2005-12-08 17:30:00,210.676,210.7,210.662,210.691,24000000.0
2005-12-08 17:31:00,210.688,210.689,210.658,210.684,62000001.0
2005-12-08 17:32:00,210.691,210.71,210.667,210.704,50299998.0
2005-12-08 17:33:00,210.718,210.742,210.705,210.705,38100000.0
2005-12-08 17:34:00,210.708,210.73,210.708,210.73,30700000.0
2005-12-08 17:35:00,210.714,210.742,210.704,210.704,84100000.0
2005-12-08 17:36:00,210.718,210.718,210.642,210.642,83300001.0
2005-12-08 17:37:00,210.646,210.677,210.646,210.677,28200000.0
2005-12-08 17:38:00,210.662,210.663,210.641,210.655,60700000.0
2005-12-08 17:39:00,210.642,210.674,210.637,210.674,39000000.0
2005-12-08 17:40:00,210.668,210.696,210.668,210.687,61000000.0
2005-12-08 17:41:00,210.688,210.71,210.662,210.673,49800000.0
2005-12-08 17:42:00,210.671,210.742,210.656,210.742,38500000.0
2005-12-08 17:43:00,210.763,210.782,210.742,210.782,33600000.0
2005-12-08 17:44:00,210.797,210.805,210.773,210.773,39500000.0
2005-12-08 17:45:00,210.774,210.788,210.772,210.772,25700000.0
2005-12-08 17:46:00,210.761,210.81,210.736,210.736,50900000.0
2005-12-08 17:47:00,210.761,210.781,210.73,210.769,41900000.0
2005-12-08 17:48:00,210.801,210.844,210.801,210.815,32300000.0
2005-12-08 17:49:00,210.825,210.864,210.807,210.825,31200000.0
2005-12-08 17:50:00,210.827,210.86,210.827,210.845,57900001.0
2005-12-08 17:51:00,210.859,210.859,210.818,210.818,80299999.0
2005-12-08 17:52:00,210.811,210.825,210.801,210.822,70400000.0
2005-12-08 17:53:00,210.816,210.822,210.776,210.802,71900000.0
2005-12-08 17:54:00,210.806,210.829,210.784,210.787,38600000.0
2005-12-08 17:55:00,210.779,210.794,210.769,210.791,28900000.0
2005-12-08 17:56:00,210.806,210.818,210.791,210.8,36600000.0
2005-12-08 17:57:00,210.79,210.81,210.79,210.808,49200001.0
2005-12-08 17:58:00,210.801,210.801,210.753,210.76,59100000.0
2005-12-08 17:59:00,210.771,210.817,210.766,210.817,75099999.0
2005-12-08 18:00:00,210.825,210.829,210.76,210.76,57500000.0
2005-12-08 18:01:00,210.776,210.802,210.775,210.799,559000000.0
2005-12-08 18:02:00,210.816,210.816,210.775,210.788,695800003.0
2005-12-08 18:03:00,210.77,210.77,210.717,210.753,782700003.0
2005-12-08 18:04:00,210.759,210.767,210.721,210.721,518499998.0
2005-12-08 18:05:00,210.738,210.767,210.734,210.738,759299998.0
2005-12-08 18:06:00,210.732,210.775,210.725,210.732,675999999.0
2005-12-08 18:07:00,210.727,210.76,210.713,210.713,811600001.0
2005-12-08 18:08:00,210.712,210.735,210.707,210.733,583899998.0
2005-12-08 18:09:00,210.723,210.746,210.707,210.722,542699999.0
2005-12-08 18:10:00,210.72,210.725,210.669,210.694,520000001.0
2005-12-08 18:11:00,210.673,210.697,210.632,210.632,339500000.0
2005-12-08 18:12:00,210.622,210.655,210.622,210.648,293500002.0
2005-12-08 18:13:00,210.647,210.704,210.634,210.66,402299998.0
2005-12-08 18:14:00,210.662,210.673,210.631,210.663,688100001.0
2005-12-08 18:15:00,210.663,210.678,210.593,210.648,666399996.0
2005-12-08 18:16:00,210.666,210.743,210.651,210.728,698199998.0
2005-12-08 18:17:00,210.725,210.74,210.7,210.7,241400001.0
2005-12-08 18:18:00,210.702,210.757,210.701,210.744,330800001.0
2005-12-08 18:19:00,210.754,210.843,210.754,210.82,489900001.0
2005-12-08 18:20:00,210.822,210.854,210.811,210.811,505799998.0
2005-12-08 18:21:00,210.83,210.905,210.83,210.872,519499999.0
2005-12-08 18:22:00,210.88,210.961,210.88,210.948,478599999.0
2005-12-08 18:23:00,210.94,210.964,210.89,210.897,954200003.0
2005-12-08 18:24:00,210.881,210.941,210.881,210.924,547799999.0
2005-12-08 18:25:00,210.946,210.976,210.933,210.943,507199999.0
2005-12-08 18:26:00,210.946,210.955,210.93,210.945,386599997.0
2005-12-08 18:27:00,210.952,210.993,210.943,210.95,465200000.0
2005-12-08 18:28:00,210.943,210.963,210.913,210.913,384299999.0
2005-12-08 18:29:00,210.917,210.937,210.899,210.92,529100001.0
2005-12-08 18:30:00,210.93,210.942,210.91,210.933,284900001.0
2005-12-08 18:31:00,210.918,210.97,210.915,210.97,309100000.0
2005-12-08 18:32:00,210.955,210.955,210.867,210.867,419400001.0
2005-12-08 18:33:00,210.855,210.935,210.844,210.924,578400001.0
2005-12-08 18:34:00,210.933,210.936,210.888,210.891,552299998.0
2005-12-08 18:35:00,210.885,210.922,210.885,210.91,383600000.0
2005-12-08 18:36:00,210.903,210.908,210.86,210.869,330299999.0
2005-12-08 18:37:00,210.875,210.879,210.844,210.844,164800000.0
2005-12-08 18:38:00,210.837,210.837,210.794,210.817,131200000.0
2005-12-08 18:39:00,210.815,210.876,210.802,210.876,96600000.0
2005-12-08 18:40:00,210.866,210.866,210.773,210.797,275600001.0
2005-12-08 18:41:00,210.763,210.763,210.615,210.75,302500001.0
2005-12-08 18:42:00,210.738,210.761,210.678,210.694,246100000.0
2005-12-08 18:43:00,210.673,210.689,210.643,210.644,115899999.0
2005-12-08 18:44:00,210.631,210.659,210.624,210.655,276499999.0
2005-12-08 18:45:00,210.665,210.699,210.639,210.699,228899999.0
2005-12-08 18:46:00,210.716,210.722,210.7,210.7,169600000.0
2005-12-08 18:47:00,210.693,210.707,210.671,210.689,75900001.0
2005-12-08 18:48:00,210.704,210.738,210.7,210.735,168500001.0
2005-12-08 18:49:00,210.734,210.741,210.698,210.735,194500000.0
2005-12-08 18:50:00,210.739,210.739,210.704,210.72,278100002.0
2005-12-08 18:51:00,210.725,210.767,210.725,210.755,229100000.0
2005-12-08 18:52:00,210.783,210.79,210.755,210.778,236300001.0
2005-12-08 18:53:00,210.78,210.78,210.722,210.736,249800000.0
2005-12-08 18:54:00,210.74,210.742,210.701,210.714,216100003.0
2005-12-08 18:55:00,210.711,210.724,210.688,210.705,253199999.0
2005-12-08 18:56:00,210.716,210.754,210.707,210.751,24000000.0
2005-12-08 18:57:00,210.744,210.776,210.719,210.741,269600000.0
2005-12-08 18:58:00,210.737,210.748,210.706,210.71,381400000.0
2005-12-08 18:59:00,210.66,210.66,210.586,210.604,294000001.0
2005-12-08 19:00:00,210.572,210.572,210.497,210.534,90900000.0
2005-12-08 19:01:00,210.545,210.594,210.538,210.594,130500001.0
2005-12-08 19:02:00,210.615,210.648,210.596,210.647,204400000.0
2005-12-08 19:03:00,210.645,210.645,210.56,210.565,296799998.0
2005-12-08 19:04:00,210.55,210.565,210.503,210.547,176700000.0
2005-12-08 19:05:00,210.535,210.537,210.485,210.485,189300001.0
2005-12-08 19:06:00,210.475,210.523,210.446,210.458,478200001.0
2005-12-08 19:07:00,210.458,210.493,210.431,210.434,298400002.0
2005-12-08 19:08:00,210.414,210.415,210.338,210.356,371500001.0
2005-12-08 19:09:00,210.347,210.367,210.32,210.32,136699999.0
2005-12-08 19:10:00,210.308,210.308,210.27,210.283,69700000.0
2005-12-08 19:11:00,210.277,210.277,210.24,210.269,55900000.0
2005-12-08 19:12:00,210.283,210.319,210.283,210.308,77400000.0
2005-12-08 19:13:00,210.298,210.32,210.288,210.302,144000001.0
2005-12-08 19:14:00,210.303,210.361,210.291,210.361,204800002.0
2005-12-08 19:15:00,210.376,210.388,210.363,210.365,403900001.0
2005-12-08 19:16:00,210.381,210.387,210.375,210.375,35200000.0
2005-12-08 19:17:00,210.389,210.392,210.37,210.37,90700000.0
2005-12-08 19:18:00,210.36,210.383,210.355,210.361,144400000.0
2005-12-08 19:19:00,210.36,210.391,210.355,210.362,193700000.0
2005-12-08 19:20:00,210.379,210.41,210.369,210.41,150100000.0
2005-12-08 19:21:00,210.422,210.438,210.411,210.423,105600002.0
2005-12-08 19:22:00,210.423,210.448,210.417,210.436,110900000.0
2005-12-08 19:23:00,210.442,210.476,210.433,210.452,496300000.0
2005-12-08 19:24:00,210.461,210.507,210.461,210.466,109400000.0
2005-12-08 19:25:00,210.461,210.461,210.434,210.461,167800000.0
2005-12-08 19:26:00,210.457,210.465,210.435,210.456,517700003.0
2005-12-08 19:27:00,210.445,210.464,210.438,210.446,208799999.0
2005-12-08 19:28:00,210.463,210.483,210.463,210.483,246600000.0
2005-12-08 19:29:00,210.482,210.482,210.46,210.46,71100000.0
2005-12-08 19:30:00,210.453,210.48,210.453,210.46,249700000.0
2005-12-08 19:31:00,210.463,210.495,210.463,210.484,238600000.0
2005-12-08 19:32:00,210.478,210.506,210.476,210.479,344400001.0
2005-12-08 19:33:00,210.481,210.488,210.463,210.481,206200000.0
2005-12-08 19:34:00,210.488,210.504,210.481,210.49,260100001.0
2005-12-08 19:35:00,210.485,210.516,210.484,210.498,325200000.0
2005-12-08 19:36:00,210.515,210.524,210.504,210.508,218300000.0
2005-12-08 19:37:00,210.511,210.511,210.48,210.48,104600001.0
2005-12-08 19:38:00,210.49,210.501,210.484,210.484,172400000.0
2005-12-08 19:39:00,210.487,210.512,210.487,210.512,209400002.0
2005-12-08 19:40:00,210.512,210.52,210.474,210.489,191199999.0
2005-12-08 19:41:00,210.502,210.532,210.495,210.502,302900000.0
2005-12-08 19:42:00,210.507,210.527,210.504,210.512,148100001.0
2005-12-08 19:43:00,210.525,210.584,210.525,210.584,57300000.0
2005-12-08 19:44:00,210.58,210.609,210.575,210.575,301600000.0
2005-12-08 19:45:00,210.576,210.581,210.563,210.575,117100000.0
2005-12-08 19:46:00,210.58,210.58,210.542,210.546,150400001.0
2005-12-08 19:47:00,210.543,210.565,210.537,210.565,46300000.0
2005-12-08 19:48:00,210.548,210.562,210.524,210.524,152399999.0
2005-12-08 19:49:00,210.513,210.528,210.51,210.523,148400001.0
2005-12-08 19:50:00,210.522,210.544,210.521,210.521,190200001.0
2005-12-08 19:51:00,210.516,210.531,210.513,210.513,117699999.0
2005-12-08 19:52:00,210.515,210.523,210.491,210.505,121600000.0
2005-12-08 19:53:00,210.517,210.537,210.493,210.493,188199998.0
2005-12-08 19:54:00,210.472,210.486,210.445,210.445,190700000.0
2005-12-08 19:55:00,210.444,210.454,210.436,210.44,53400000.0
2005-12-08 19:56:00,210.449,210.486,210.443,210.486,161100003.0
2005-12-08 19:57:00,210.492,210.511,210.49,210.51,95000000.0
2005-12-08 19:58:00,210.51,210.546,210.51,210.532,344300002.0
2005-12-08 19:59:00,210.535,210.537,210.508,210.513,268599999.0
2005-12-08 20:00:00,210.528,210.558,210.528,210.551,88200000.0
2005-12-08 20:01:00,210.549,210.569,210.54,210.569,99300000.0
2005-12-08 20:02:00,210.575,210.59,210.545,210.545,118100000.0
2005-12-08 20:03:00,210.537,210.554,210.537,210.543,110500000.0
2005-12-08 20:04:00,210.545,210.562,210.545,210.553,122100000.0
2005-12-08 20:05:00,210.557,210.569,210.553,210.559,86000000.0
2005-12-08 20:06:00,210.57,210.706,210.57,210.706,163100000.0
2005-12-08 20:07:00,210.729,210.729,210.691,210.701,144699998.0
2005-12-08 20:08:00,210.702,210.719,210.679,210.681,217399998.0
2005-12-08 20:09:00,210.686,210.703,210.674,210.674,110900001.0
2005-12-08 20:10:00,210.65,210.65,210.593,210.593,165000000.0
2005-12-08 20:11:00,210.583,210.6,210.564,210.568,335700001.0
2005-12-08 20:12:00,210.563,210.607,210.563,210.593,490800000.0
2005-12-08 20:13:00,210.611,210.648,210.601,210.626,235900001.0
2005-12-08 20:14:00,210.624,210.633,210.594,210.607,142600000.0
2005-12-08 20:15:00,210.616,210.628,210.6,210.606,290400000.0
2005-12-08 20:16:00,210.596,210.613,210.573,210.579,226899999.0
2005-12-08 20:17:00,210.58,210.59,210.575,210.585,41500000.0
2005-12-08 20:18:00,210.585,210.596,210.575,210.575,185100002.0
2005-12-08 20:19:00,210.582,210.582,210.558,210.565,168599999.0
2005-12-08 20:20:00,210.577,210.596,210.562,210.59,300199999.0
2005-12-08 20:21:00,210.597,210.597,210.559,210.565,108199999.0
2005-12-08 20:22:00,210.565,210.589,210.553,210.555,183199999.0
2005-12-08 20:23:00,210.553,210.572,210.535,210.556,214199999.0
2005-12-08 20:24:00,210.562,210.571,210.541,210.541,167799999.0
2005-12-08 20:25:00,210.538,210.563,210.536,210.552,294900002.0
2005-12-08 20:26:00,210.558,210.559,210.542,210.555,299500001.0
2005-12-08 20:27:00,210.55,210.558,210.535,210.555,184000002.0
2005-12-08 20:28:00,210.552,210.575,210.548,210.548,401700003.0
2005-12-08 20:29:00,210.564,210.592,210.564,210.581,343800000.0
2005-12-08 20:30:00,210.595,210.618,210.586,210.618,603200004.0
2005-12-08 20:31:00,210.624,210.638,210.604,210.635,457199998.0
2005-12-08 20:32:00,210.648,210.669,210.643,210.661,528200000.0
2005-12-08 20:33:00,210.661,210.672,210.66,210.672,171200001.0
2005-12-08 20:34:00,210.673,210.68,210.661,210.674,129300000.0
2005-12-08 20:35:00,210.669,210.678,210.662,210.662,113299999.0
2005-12-08 20:36:00,210.651,210.66,210.632,210.655,128600000.0
2005-12-08 20:37:00,210.641,210.658,210.594,210.61,54100000.0
2005-12-08 20:38:00,210.579,210.583,210.512,210.547,265699997.0
2005-12-08 20:39:00,210.543,210.553,210.52,210.552,232100000.0
2005-12-08 20:40:00,210.572,210.652,210.572,210.618,422800001.0
2005-12-08 20:41:00,210.631,210.681,210.629,210.681,198300002.0
2005-12-08 20:42:00,210.687,210.749,210.685,210.715,231199999.0
2005-12-08 20:43:00,210.702,210.714,210.63,210.671,286900000.0
2005-12-08 20:44:00,210.671,210.681,210.66,210.681,340199999.0
2005-12-08 20:45:00,210.695,210.716,210.681,210.711,238999998.0
2005-12-08 20:46:00,210.7,210.732,210.7,210.732,240500000.0
2005-12-08 20:47:00,210.74,210.764,210.74,210.75,265100001.0
2005-12-08 20:48:00,210.761,210.776,210.751,210.759,232100001.0
2005-12-08 20:49:00,210.757,210.757,210.727,210.738,103600000.0
2005-12-08 20:50:00,210.724,210.724,210.683,210.683,371200002.0
2005-12-08 20:51:00,210.681,210.722,210.681,210.698,90200000.0
2005-12-08 20:52:00,210.7,210.719,210.687,210.698,130100000.0
2005-12-08 20:53:00,210.687,210.701,210.675,210.675,311100000.0
2005-12-08 20:54:00,210.674,210.692,210.658,210.672,141900000.0
2005-12-08 20:55:00,210.667,210.721,210.662,210.706,283799999.0
2005-12-08 20:56:00,210.699,210.707,210.634,210.65,249499998.0
2005-12-08 20:57:00,210.66,210.714,210.66,210.699,340700002.0
2005-12-08 20:58:00,210.688,210.688,210.642,210.658,418800000.0
2005-12-08 20:59:00,210.648,210.656,210.592,210.607,572300001.0
2005-12-08 21:00:00,210.598,210.617,210.588,210.603,407999999.0
2005-12-08 21:01:00,210.604,210.606,210.581,210.581,401100000.0
2005-12-08 21:02:00,210.583,210.603,210.582,210.582,197800000.0
2005-12-08 21:03:00,210.57,210.581,210.552,210.552,199399998.0
2005-12-08 21:04:00,210.57,210.594,210.55,210.594,62500000.0
2005-12-08 21:05:00,210.593,210.593,210.538,210.57,183800000.0
2005-12-08 21:06:00,210.565,210.565,210.513,210.534,230399998.0
2005-12-08 21:07:00,210.547,210.567,210.526,210.544,205200000.0
2005-12-08 21:08:00,210.54,210.57,210.54,210.559,142699999.0
2005-12-08 21:09:00,210.559,210.574,210.559,210.56,63200000.0
2005-12-08 21:10:00,210.56,210.579,210.56,210.577,78599999.0
2005-12-08 21:11:00,210.574,210.574,210.53,210.538,111800000.0
2005-12-08 21:12:00,210.538,210.547,210.536,210.547,89600000.0
2005-12-08 21:13:00,210.559,210.597,210.545,210.596,195000000.0
2005-12-08 21:14:00,210.605,210.626,210.595,210.626,370099999.0
2005-12-08 21:15:00,210.634,210.672,210.634,210.672,310600001.0
2005-12-08 21:16:00,210.686,210.713,210.686,210.703,111700000.0
2005-12-08 21:17:00,210.71,210.76,210.699,210.75,215899999.0
2005-12-08 21:18:00,210.77,210.807,210.763,210.787,232200000.0
2005-12-08 21:19:00,210.796,210.818,210.793,210.805,197700001.0
2005-12-08 21:20:00,210.804,210.813,210.784,210.806,334399999.0
2005-12-08 21:21:00,210.803,210.853,210.787,210.817,225300001.0
2005-12-08 21:22:00,210.815,210.825,210.758,210.806,254099999.0
2005-12-08 21:23:00,210.803,210.803,210.761,210.784,174799998.0
2005-12-08 21:24:00,210.776,210.788,210.754,210.78,224799998.0
2005-12-08 21:25:00,210.789,210.801,210.773,210.787,264499999.0
2005-12-08 21:26:00,210.792,210.805,210.781,210.797,124400000.0
2005-12-08 21:27:00,210.807,210.807,210.786,210.788,166199998.0
2005-12-08 21:28:00,210.79,210.79,210.78,210.785,183400000.0
2005-12-08 21:29:00,210.785,210.785,210.764,210.764,67900001.0
2005-12-08 21:30:00,210.762,210.784,210.752,210.765,98300000.0
2005-12-08 21:31:00,210.739,210.766,210.739,210.766,70699999.0
2005-12-08 21:32:00,210.77,210.811,210.765,210.795,108800000.0
2005-12-08 21:33:00,210.795,210.829,210.781,210.823,132500000.0
2005-12-08 21:34:00,210.829,210.829,210.748,210.78,125399999.0
2005-12-08 21:35:00,210.776,210.785,210.755,210.755,56500000.0
2005-12-08 21:36:00,210.759,210.777,210.759,210.768,95600001.0
2005-12-08 21:37:00,210.765,210.773,210.75,210.773,130500001.0
2005-12-08 21:38:00,210.771,210.857,210.771,210.845,37200000.0
2005-12-08 21:39:00,210.854,210.859,210.828,210.828,38100000.0
2005-12-08 21:40:00,210.82,210.832,210.817,210.832,50500000.0
2005-12-08 21:41:00,210.843,210.862,210.829,210.832,46099999.0
2005-12-08 21:42:00,210.84,210.878,210.84,210.857,173200001.0
2005-12-08 21:43:00,210.865,210.879,210.861,210.861,60100001.0
2005-12-08 21:44:00,210.853,210.867,210.808,210.808,181800000.0
2005-12-08 21:45:00,210.812,210.848,210.812,210.825,96700000.0
2005-12-08 21:46:00,210.823,210.862,210.822,210.832,160900001.0
2005-12-08 21:47:00,210.844,210.879,210.834,210.876,91100002.0
2005-12-08 21:48:00,210.886,210.886,210.859,210.869,88300000.0
2005-12-08 21:49:00,210.865,210.904,210.865,210.904,85900000.0
2005-12-08 21:50:00,210.936,210.938,210.9,210.9,32000000.0
2005-12-08 21:51:00,210.899,210.953,210.899,210.916,81500000.0
2005-12-08 21:52:00,210.907,210.907,210.886,210.886,30500000.0
2005-12-08 21:53:00,210.923,210.971,210.923,210.967,24700000.0
2005-12-08 21:54:00,210.967,210.981,210.958,210.958,59700000.0
2005-12-08 21:55:00,210.957,210.962,210.944,210.961,70900001.0
2005-12-08 21:56:00,210.955,210.972,210.955,210.955,60400000.0
2005-12-08 21:57:00,210.949,210.962,210.947,210.962,49000000.0
2005-12-08 21:58:00,210.969,210.969,210.941,210.946,67300000.0
2005-12-08 21:59:00,210.96,211.005,210.953,210.99,159000000.0
2005-12-08 22:00:00,210.993,211.016,210.993,210.993,227799998.0
2005-12-08 22:01:00,210.987,210.993,210.956,210.965,168500000.0
2005-12-08 22:02:00,210.944,210.95,210.925,210.933,290899998.0
2005-12-08 22:03:00,210.94,210.947,210.93,210.93,97400000.0
2005-12-08 22:04:00,210.927,210.965,210.927,210.955,138600001.0
2005-12-08 22:05:00,210.945,210.945,210.904,210.904,62199999.0
2005-12-08 22:06:00,210.903,210.925,210.898,210.898,109000001.0
2005-12-08 22:07:00,210.884,210.91,210.884,210.905,71300000.0
2005-12-08 22:08:00,210.912,210.918,210.905,210.918,71500000.0
2005-12-08 22:09:00,210.917,210.917,210.846,210.846,20400000.0
2005-12-08 22:10:00,210.831,210.831,210.798,210.827,135900000.0
2005-12-08 22:11:00,210.83,210.872,210.83,210.872,81000000.0
2005-12-08 22:12:00,210.863,210.863,210.833,210.833,121300001.0
2005-12-08 22:13:00,210.835,210.846,210.83,210.83,52900000.0
2005-12-08 22:14:00,210.827,210.827,210.82,210.82,47000000.0
2005-12-08 22:15:00,210.823,210.847,210.819,210.819,172400001.0
2005-12-08 22:16:00,210.821,210.823,210.801,210.801,213299999.0
2005-12-08 22:17:00,210.791,210.801,210.781,210.781,75300000.0
2005-12-08 22:18:00,210.775,210.775,210.762,210.765,71300000.0
2005-12-08 22:19:00,210.766,210.783,210.766,210.767,42600000.0
2005-12-08 22:20:00,210.77,210.77,210.757,210.77,55200000.0
2005-12-08 22:21:00,210.768,210.783,210.762,210.762,48100001.0
2005-12-08 22:22:00,210.762,210.762,210.74,210.74,99900000.0
2005-12-08 22:23:00,210.749,210.768,210.749,210.763,81900000.0
2005-12-08 22:24:00,210.779,210.803,210.762,210.803,67000001.0
2005-12-08 22:25:00,210.791,210.791,210.774,210.782,76300000.0
2005-12-08 22:26:00,210.775,210.775,210.756,210.771,22000000.0
2005-12-08 22:27:00,210.775,210.794,210.768,210.768,161199999.0
2005-12-08 22:28:00,210.782,210.795,210.778,210.783,43400000.0
2005-12-08 22:29:00,210.79,210.8,210.782,210.785,121399999.0
2005-12-08 22:30:00,210.788,210.81,210.784,210.81,44900000.0
2005-12-08 22:31:00,210.818,210.818,210.8,210.814,55700000.0
2005-12-08 22:32:00,210.812,210.872,210.812,210.838,142200002.0
2005-12-08 22:33:00,210.842,210.842,210.785,210.793,142000000.0
2005-12-08 22:34:00,210.793,210.825,210.793,210.794,252400001.0
2005-12-08 22:35:00,210.8,210.811,210.791,210.796,87600001.0
2005-12-08 22:36:00,210.792,210.799,210.776,210.793,77300000.0
2005-12-08 22:37:00,210.803,210.806,210.795,210.797,100999999.0
2005-12-08 22:38:00,210.818,210.839,210.818,210.839,31000000.0
2005-12-08 22:39:00,210.845,210.852,210.841,210.851,41900000.0
2005-12-08 22:40:00,210.866,210.885,210.866,210.874,114700001.0
2005-12-08 22:41:00,210.881,210.881,210.855,210.877,63400001.0
2005-12-08 22:42:00,210.899,210.94,210.899,210.937,36200000.0
2005-12-08 22:43:00,210.944,210.944,210.896,210.896,79300000.0
2005-12-08 22:44:00,210.895,210.911,210.887,210.887,109900000.0
2005-12-08 22:45:00,210.882,210.895,210.875,210.886,101800000.0
2005-12-08 22:46:00,210.889,210.896,210.881,210.882,67799998.0
2005-12-08 22:47:00,210.873,210.882,210.873,210.878,53099999.0
2005-12-08 22:48:00,210.891,210.896,210.876,210.89,70200000.0
2005-12-08 22:49:00,210.88,210.88,210.847,210.847,34800000.0
2005-12-08 22:50:00,210.845,210.845,210.83,210.83,62500002.0
2005-12-08 22:51:00,210.832,210.837,210.816,210.837,42600000.0
2005-12-08 22:52:00,210.834,210.847,210.823,210.823,51700001.0
2005-12-08 22:53:00,210.81,210.831,210.792,210.793,157500002.0
2005-12-08 22:54:00,210.774,210.78,210.767,210.78,62699999.0
2005-12-08 22:55:00,210.771,210.779,210.751,210.778,68400000.0
2005-12-08 22:56:00,210.784,210.798,210.775,210.775,101500001.0
2005-12-08 22:57:00,210.775,210.785,210.773,210.775,104400000.0
2005-12-08 22:58:00,210.784,210.807,210.784,210.79,45100000.0
2005-12-08 22:59:00,210.785,210.805,210.785,210.795,116299999.0
2005-12-08 23:00:00,210.792,210.82,210.792,210.807,44400000.0
2005-12-08 23:01:00,210.83,210.865,210.83,210.865,44500000.0
2005-12-08 23:02:00,210.866,210.871,210.858,210.863,36700001.0
2005-12-08 23:03:00,210.845,210.868,210.843,210.85,83999998.0
2005-12-08 23:04:00,210.862,210.862,210.847,210.849,14800000.0
2005-12-08 23:05:00,210.854,210.89,210.854,210.887,58500000.0
2005-12-08 23:06:00,210.885,210.885,210.852,210.875,39700000.0
2005-12-08 23:07:00,210.86,210.865,210.855,210.855,34300000.0
2005-12-08 23:08:00,210.862,210.871,210.839,210.871,41300000.0
2005-12-08 23:09:00,210.854,210.857,210.839,210.855,24000000.0
2005-12-08 23:10:00,210.841,210.868,210.838,210.851,37200000.0
2005-12-08 23:11:00,210.847,210.876,210.847,210.862,66100000.0
2005-12-08 23:12:00,210.861,210.864,210.857,210.863,38200000.0
2005-12-08 23:13:00,210.868,210.868,210.835,210.835,36200000.0
2005-12-08 23:14:00,210.804,210.804,210.784,210.784,55800000.0
2005-12-08 23:15:00,210.79,210.79,210.77,210.78,45400000.0
2005-12-08 23:16:00,210.787,210.804,210.755,210.755,26000000.0
2005-12-08 23:17:00,210.745,210.745,210.735,210.74,29299999.0
2005-12-08 23:18:00,210.737,210.737,210.721,210.723,57800001.0
2005-12-08 23:19:00,210.725,210.741,210.722,210.732,44400000.0
2005-12-08 23:20:00,210.741,210.766,210.74,210.763,78799999.0
2005-12-08 23:21:00,210.781,210.845,210.774,210.839,74500000.0
2005-12-08 23:22:00,210.841,210.862,210.838,210.862,62900000.0
2005-12-08 23:23:00,210.86,210.884,210.846,210.877,34800000.0
2005-12-08 23:24:00,210.879,210.889,210.853,210.887,41900000.0
2005-12-08 23:25:00,210.902,210.917,210.897,210.897,56000000.0
2005-12-08 23:26:00,210.909,210.922,210.899,210.922,63300000.0
2005-12-08 23:27:00,210.922,210.941,210.914,210.941,39100000.0
2005-12-08 23:28:00,210.916,210.933,210.915,210.915,51400000.0
2005-12-08 23:29:00,210.922,210.929,210.909,210.909,46100000.0
2005-12-08 23:30:00,210.941,210.941,210.926,210.94,31900000.0
2005-12-08 23:31:00,210.94,210.948,210.927,210.927,66400000.0
2005-12-08 23:32:00,210.952,211.012,210.952,211.012,31200000.0
2005-12-08 23:33:00,211.023,211.023,211.001,211.011,39600000.0
2005-12-08 23:34:00,211.018,211.026,211.008,211.008,23800000.0
2005-12-08 23:35:00,211.009,211.013,210.998,211.001,33500000.0
2005-12-08 23:36:00,211.004,211.022,210.993,211.022,70499998.0
2005-12-08 23:37:00,211.03,211.03,210.954,210.958,40600000.0
2005-12-08 23:38:00,210.95,210.95,210.862,210.862,45400000.0
2005-12-08 23:39:00,210.862,210.865,210.851,210.863,35300000.0
2005-12-08 23:40:00,210.853,210.879,210.85,210.86,37300000.0
2005-12-08 23:41:00,210.878,210.887,210.874,210.879,43100000.0
2005-12-08 23:42:00,210.865,210.889,210.865,210.872,49399999.0
2005-12-08 23:43:00,210.868,210.882,210.855,210.87,51600000.0
2005-12-08 23:44:00,210.86,210.875,210.851,210.852,39300000.0
2005-12-08 23:45:00,210.86,210.868,210.859,210.862,31400000.0
2005-12-08 23:46:00,210.864,210.903,210.858,210.903,33700000.0
2005-12-08 23:47:00,210.907,210.907,210.887,210.887,22000000.0
2005-12-08 23:48:00,210.884,210.894,210.877,210.894,16600000.0
2005-12-08 23:49:00,210.888,210.904,210.882,210.897,37000000.0
2005-12-08 23:50:00,210.888,210.888,210.87,210.877,32700000.0
2005-12-08 23:51:00,210.877,210.892,210.872,210.892,49199999.0
2005-12-08 23:52:00,210.893,210.912,210.893,210.909,32600000.0
2005-12-08 23:53:00,210.909,210.909,210.881,210.881,83000000.0
2005-12-08 23:54:00,210.892,210.912,210.884,210.895,48000000.0
2005-12-08 23:55:00,210.901,210.915,210.897,210.915,18900000.0
2005-12-08 23:56:00,210.932,210.932,210.912,210.92,47699999.0
2005-12-08 23:57:00,210.909,210.928,210.904,210.907,29900000.0
2005-12-08 23:58:00,210.897,210.903,210.876,210.876,59300000.0
2005-12-08 23:59:00,210.88,210.88,210.87,210.87,34300000.0
2005-12-09 00:00:00,210.866,210.898,210.834,210.864,73600000.0
2005-12-09 00:01:00,210.841,210.868,210.809,210.868,82100000.0
2005-12-09 00:02:00,210.848,210.881,210.829,210.861,39800000.0
2005-12-09 00:03:00,210.838,210.881,210.825,210.881,56000000.0
2005-12-09 00:04:00,210.866,210.891,210.862,210.881,48200000.0
2005-12-09 00:05:00,210.872,210.885,210.839,210.851,47000000.0
2005-12-09 00:06:00,210.882,210.882,210.798,210.798,21800000.0
2005-12-09 00:07:00,210.887,210.903,210.887,210.902,31400001.0
2005-12-09 00:08:00,210.902,210.915,210.87,210.915,59300000.0
2005-12-09 00:09:00,210.89,210.914,210.871,210.912,65500000.0
2005-12-09 00:10:00,210.909,210.934,210.894,210.908,53600000.0
2005-12-09 00:11:00,210.908,210.926,210.897,210.917,83000001.0
2005-12-09 00:12:00,210.931,210.932,210.911,210.912,64400000.0
2005-12-09 00:13:00,210.919,210.943,210.864,210.878,64400000.0
2005-12-09 00:14:00,210.871,210.919,210.847,210.885,84800001.0
2005-12-09 00:15:00,210.895,210.932,210.876,210.908,67699999.0
2005-12-09 00:16:00,210.885,210.928,210.885,210.912,55800000.0
2005-12-09 00:17:00,210.87,210.885,210.859,210.863,56100000.0
2005-12-09 00:18:00,210.869,210.929,210.83,210.929,85200000.0
2005-12-09 00:19:00,210.923,210.946,210.877,210.946,46300000.0
2005-12-09 00:20:00,210.946,210.946,210.873,210.889,55800000.0
2005-12-09 00:21:00,210.91,210.93,210.873,210.902,52700001.0
2005-12-09 00:22:00,210.868,210.945,210.868,210.934,27300000.0
2005-12-09 00:23:00,210.975,211.008,210.941,211.008,52200000.0
2005-12-09 00:24:00,210.966,211.029,210.96,210.994,43700000.0
2005-12-09 00:25:00,210.952,210.965,210.89,210.926,53900000.0
2005-12-09 00:26:00,210.932,210.945,210.844,210.86,76000000.0
2005-12-09 00:27:00,210.876,210.9,210.855,210.894,67999999.0
2005-12-09 00:28:00,210.909,210.926,210.883,210.916,32400000.0
2005-12-09 00:29:00,210.91,210.959,210.89,210.905,68599998.0
2005-12-09 00:30:00,210.886,210.886,210.866,210.869,32400000.0
2005-12-09 00:31:00,210.877,210.896,210.87,210.87,41600000.0
2005-12-09 00:32:00,210.866,210.87,210.818,210.82,45200000.0
2005-12-09 00:33:00,210.83,210.851,210.83,210.833,45800000.0
2005-12-09 00:34:00,210.842,210.848,210.842,210.848,7900000.0
2005-12-09 00:35:00,210.835,210.835,210.805,210.813,87300000.0
2005-12-09 00:36:00,210.802,210.813,210.795,210.797,60200001.0
2005-12-09 00:37:00,210.802,210.811,210.797,210.808,72100001.0
2005-12-09 00:38:00,210.812,210.837,210.812,210.835,29000000.0
2005-12-09 00:39:00,210.841,210.857,210.839,210.846,89199998.0
2005-12-09 00:40:00,210.859,210.885,210.859,210.875,19100000.0
2005-12-09 00:41:00,210.874,210.885,210.865,210.885,24000000.0
2005-12-09 00:42:00,210.888,210.912,210.874,210.897,20500000.0
2005-12-09 00:43:00,210.91,210.941,210.91,210.928,25300000.0
2005-12-09 00:44:00,210.931,210.931,210.906,210.918,26600000.0
2005-12-09 00:45:00,210.911,210.939,210.911,210.935,45399999.0
2005-12-09 00:46:00,210.919,210.942,210.919,210.941,36400001.0
2005-12-09 00:47:00,210.946,210.946,210.928,210.933,71100002.0
2005-12-09 00:48:00,210.943,210.949,210.943,210.947,54300000.0
2005-12-09 00:49:00,210.937,210.955,210.918,210.918,47700000.0
2005-12-09 00:50:00,210.936,210.936,210.914,210.914,32200000.0
2005-12-09 00:51:00,210.912,210.932,210.896,210.896,70299999.0
2005-12-09 00:52:00,210.894,210.901,210.871,210.877,31600000.0
2005-12-09 00:53:00,210.906,210.928,210.896,210.899,24800000.0
2005-12-09 00:54:00,210.875,210.9,210.873,210.873,80000000.0
2005-12-09 00:55:00,210.861,210.864,210.84,210.864,36700000.0
2005-12-09 00:56:00,210.871,210.871,210.808,210.812,44900000.0
2005-12-09 00:57:00,210.814,210.839,210.802,210.829,71400001.0
2005-12-09 00:58:00,210.804,210.839,210.804,210.822,39900000.0
2005-12-09 00:59:00,210.816,210.816,210.799,210.805,50700000.0
2005-12-09 01:00:00,210.822,210.829,210.82,210.82,31200000.0
2005-12-09 01:01:00,210.807,210.822,210.807,210.822,50900000.0
2005-12-09 01:02:00,210.825,210.828,210.803,210.822,51100000.0
2005-12-09 01:03:00,210.813,210.826,210.813,210.822,18400000.0
2005-12-09 01:04:00,210.805,210.827,210.804,210.813,50600000.0
2005-12-09 01:05:00,210.825,210.856,210.818,210.856,59400000.0
2005-12-09 01:06:00,210.86,210.872,210.859,210.863,48900000.0
2005-12-09 01:07:00,210.866,210.866,210.847,210.85,35700000.0
2005-12-09 01:08:00,210.859,210.871,210.859,210.863,28500000.0
2005-12-09 01:09:00,210.87,210.877,210.86,210.86,40600000.0
2005-12-09 01:10:00,210.867,210.883,210.867,210.869,42600000.0
2005-12-09 01:11:00,210.883,210.928,210.883,210.918,48700000.0
2005-12-09 01:12:00,210.924,210.936,210.901,210.901,41600000.0
2005-12-09 01:13:00,210.893,210.896,210.863,210.896,45900000.0
2005-12-09 01:14:00,210.9,210.911,210.883,210.883,56999999.0
2005-12-09 01:15:00,210.914,210.955,210.914,210.955,12900000.0
2005-12-09 01:16:00,210.948,210.997,210.94,210.97,40400000.0
2005-12-09 01:17:00,210.953,210.953,210.912,210.927,52800001.0
2005-12-09 01:18:00,210.935,210.935,210.925,210.93,29100000.0
2005-12-09 01:19:00,210.928,210.932,210.908,210.923,44900000.0
2005-12-09 01:20:00,210.93,210.941,210.915,210.915,36400000.0
2005-12-09 01:21:00,210.911,210.918,210.892,210.907,70100000.0
2005-12-09 01:22:00,210.921,210.938,210.921,210.937,71900001.0
2005-12-09 01:23:00,210.935,210.94,210.932,210.937,27600000.0
2005-12-09 01:24:00,210.945,210.95,210.935,210.947,25000000.0
2005-12-09 01:25:00,210.935,210.945,210.928,210.945,30900000.0
2005-12-09 01:26:00,210.94,210.955,210.94,210.94,39400000.0
2005-12-09 01:27:00,210.922,210.922,210.852,210.862,60700000.0
2005-12-09 01:28:00,210.865,210.887,210.865,210.887,22400000.0
2005-12-09 01:29:00,210.893,210.904,210.886,210.898,57500000.0
2005-12-09 01:30:00,210.904,210.913,210.903,210.91,19600000.0
2005-12-09 01:31:00,210.9,210.905,210.892,210.892,48800001.0
2005-12-09 01:32:00,210.901,210.901,210.886,210.89,40999999.0
2005-12-09 01:33:00,210.885,210.898,210.877,210.897,45300000.0
2005-12-09 01:34:00,210.912,210.912,210.9,210.902,46200000.0
2005-12-09 01:35:00,210.898,210.899,210.883,210.899,34800000.0
2005-12-09 01:36:00,210.918,210.93,210.88,210.88,36500000.0
2005-12-09 01:37:00,210.898,210.905,210.897,210.897,39400000.0
2005-12-09 01:38:00,210.896,210.933,210.896,210.928,49200000.0
2005-12-09 01:39:00,210.928,210.941,210.92,210.92,58800000.0
2005-12-09 01:40:00,210.915,210.935,210.91,210.915,65900000.0
2005-12-09 01:41:00,210.924,210.94,210.918,210.929,27600000.0
2005-12-09 01:42:00,210.947,210.947,210.939,210.941,36200000.0
2005-12-09 01:43:00,210.927,210.96,210.927,210.96,35200000.0
2005-12-09 01:44:00,210.972,210.994,210.966,210.973,27900000.0
2005-12-09 01:45:00,210.972,210.984,210.968,210.97,63600000.0
2005-12-09 01:46:00,210.963,210.992,210.961,210.992,59600000.0
2005-12-09 01:47:00,210.966,210.966,210.896,210.896,29400000.0
2005-12-09 01:48:00,210.899,210.944,210.899,210.934,32100000.0
2005-12-09 01:49:00,210.956,210.967,210.945,210.963,32200000.0
2005-12-09 01:50:00,210.988,211.091,210.988,211.082,74400000.0
2005-12-09 01:51:00,211.076,211.111,211.076,211.101,56200000.0
2005-12-09 01:52:00,211.089,211.109,211.076,211.081,33500000.0
2005-12-09 01:53:00,211.052,211.06,211.048,211.049,33200000.0
2005-12-09 01:54:00,211.047,211.057,211.038,211.04,34100000.0
2005-12-09 01:55:00,211.054,211.077,211.044,211.077,52500000.0
2005-12-09 01:56:00,211.081,211.082,211.068,211.068,63399999.0
2005-12-09 01:57:00,211.063,211.081,211.05,211.059,34700000.0
2005-12-09 01:58:00,211.039,211.039,210.992,210.999,72100000.0
2005-12-09 01:59:00,210.996,210.996,210.966,210.988,45799999.0
2005-12-09 02:00:00,211.006,211.006,210.931,210.937,50400000.0
2005-12-09 02:01:00,210.944,210.951,210.915,210.92,33900000.0
2005-12-09 02:02:00,210.948,210.949,210.914,210.945,12800000.0
2005-12-09 02:03:00,210.961,210.97,210.934,210.934,32700000.0
2005-12-09 02:04:00,210.929,210.959,210.908,210.939,41400000.0
2005-12-09 02:05:00,210.957,210.984,210.95,210.95,44600000.0
2005-12-09 02:06:00,210.961,210.99,210.961,210.99,54400001.0
2005-12-09 02:07:00,211.019,211.027,211.006,211.013,50000000.0
2005-12-09 02:08:00,211.005,211.024,210.996,211.01,81200000.0
2005-12-09 02:09:00,211.013,211.023,211.013,211.023,70799999.0
2005-12-09 02:10:00,211.02,211.02,210.98,210.98,75800001.0
2005-12-09 02:11:00,210.967,210.983,210.963,210.97,75599999.0
2005-12-09 02:12:00,210.96,210.984,210.955,210.984,51100000.0
2005-12-09 02:13:00,210.975,210.975,210.959,210.967,27000000.0
2005-12-09 02:14:00,210.975,210.996,210.966,210.996,82600001.0
2005-12-09 02:15:00,210.994,210.998,210.976,210.995,49899999.0
2005-12-09 02:16:00,211.0,211.01,210.968,210.968,87699998.0
2005-12-09 02:17:00,210.968,210.989,210.962,210.984,49800000.0
2005-12-09 02:18:00,210.973,210.979,210.964,210.964,70599999.0
2005-12-09 02:19:00,210.956,210.965,210.942,210.944,25500000.0
2005-12-09 02:20:00,210.956,210.968,210.948,210.968,49000000.0
2005-12-09 02:21:00,210.978,210.979,210.962,210.979,87500001.0
2005-12-09 02:22:00,210.972,210.987,210.961,210.961,42800000.0
2005-12-09 02:23:00,210.972,211.016,210.972,210.989,46400000.0
2005-12-09 02:24:00,210.977,211.043,210.977,211.019,64199999.0
2005-12-09 02:25:00,211.035,211.041,211.025,211.032,72000000.0
2005-12-09 02:26:00,211.032,211.032,211.012,211.015,62600000.0
2005-12-09 02:27:00,211.023,211.072,211.023,211.072,76400000.0
2005-12-09 02:28:00,211.087,211.09,211.051,211.051,67800001.0
2005-12-09 02:29:00,211.066,211.072,211.048,211.049,19400000.0
2005-12-09 02:30:00,211.057,211.068,211.047,211.055,41400000.0
2005-12-09 02:31:00,211.075,211.075,211.048,211.06,57600000.0
2005-12-09 02:32:00,211.089,211.11,211.078,211.102,83200000.0
2005-12-09 02:33:00,211.116,211.122,211.056,211.117,72100000.0
2005-12-09 02:34:00,211.129,211.139,211.122,211.133,53600002.0
2005-12-09 02:35:00,211.122,211.134,211.111,211.119,50500000.0
2005-12-09 02:36:00,211.124,211.167,211.124,211.167,53099999.0
2005-12-09 02:37:00,211.177,211.177,211.123,211.152,53799999.0
2005-12-09 02:38:00,211.135,211.172,211.126,211.172,50700000.0
2005-12-09 02:39:00,211.197,211.197,211.155,211.186,36200000.0
2005-12-09 02:40:00,211.197,211.199,211.162,211.175,90999999.0
2005-12-09 02:41:00,211.195,211.198,211.175,211.186,62400000.0
2005-12-09 02:42:00,211.192,211.204,211.163,211.163,30500000.0
2005-12-09 02:43:00,211.162,211.17,211.153,211.17,33400000.0
2005-12-09 02:44:00,211.163,211.189,211.158,211.175,53399999.0
2005-12-09 02:45:00,211.153,211.156,211.139,211.147,41600000.0
2005-12-09 02:46:00,211.133,211.195,211.133,211.185,61200001.0
2005-12-09 02:47:00,211.186,211.204,211.175,211.192,52800001.0
2005-12-09 02:48:00,211.171,211.198,211.154,211.154,58400000.0
2005-12-09 02:49:00,211.164,211.213,211.164,211.19,32300000.0
2005-12-09 02:50:00,211.201,211.217,211.186,211.207,64900000.0
2005-12-09 02:51:00,211.242,211.25,211.222,211.25,20100000.0
2005-12-09 02:52:00,211.253,211.271,211.242,211.261,17500000.0
2005-12-09 02:53:00,211.252,211.274,211.23,211.23,44500000.0
2005-12-09 02:54:00,211.23,211.323,211.23,211.323,44000000.0
2005-12-09 02:55:00,211.317,211.327,211.251,211.274,53099999.0
2005-12-09 02:56:00,211.268,211.285,211.26,211.28,47700000.0
2005-12-09 02:57:00,211.29,211.323,211.245,211.245,55999999.0
2005-12-09 02:58:00,211.241,211.25,211.228,211.238,43900000.0
2005-12-09 02:59:00,211.232,211.26,211.224,211.26,78100002.0
2005-12-09 03:00:00,211.266,211.287,211.264,211.281,86800001.0
2005-12-09 03:01:00,211.284,211.284,211.238,211.253,42200000.0
2005-12-09 03:02:00,211.255,211.278,211.242,211.245,60900000.0
2005-12-09 03:03:00,211.252,211.264,211.181,211.181,28600000.0
2005-12-09 03:04:00,211.156,211.181,211.156,211.181,62600000.0
2005-12-09 03:05:00,211.178,211.186,211.165,211.165,47300001.0
2005-12-09 03:06:00,211.165,211.196,211.165,211.196,34900000.0
2005-12-09 03:07:00,211.194,211.194,211.169,211.172,27100000.0
2005-12-09 03:08:00,211.178,211.194,211.164,211.187,46900000.0
2005-12-09 03:09:00,211.197,211.225,211.197,211.209,58800000.0
2005-12-09 03:10:00,211.199,211.247,211.198,211.235,70799999.0
2005-12-09 03:11:00,211.25,211.255,211.225,211.225,82100000.0
2005-12-09 03:12:00,211.228,211.228,211.204,211.205,33400000.0
2005-12-09 03:13:00,211.217,211.217,211.196,211.196,41400000.0
2005-12-09 03:14:00,211.204,211.228,211.202,211.202,14500000.0
2005-12-09 03:15:00,211.22,211.22,211.186,211.19,51300000.0
2005-12-09 03:16:00,211.199,211.199,211.177,211.192,35100000.0
2005-12-09 03:17:00,211.194,211.227,211.194,211.227,20800000.0
2005-12-09 03:18:00,211.233,211.233,211.188,211.213,27500000.0
2005-12-09 03:19:00,211.203,211.203,211.141,211.148,55699999.0
2005-12-09 03:20:00,211.141,211.157,211.112,211.112,55800000.0
2005-12-09 03:21:00,211.126,211.13,211.099,211.111,72099999.0
2005-12-09 03:22:00,211.105,211.13,211.097,211.123,67400001.0
2005-12-09 03:23:00,211.129,211.129,211.07,211.07,57800000.0
2005-12-09 03:24:00,211.077,211.077,211.043,211.058,84100000.0
2005-12-09 03:25:00,211.045,211.045,211.0,211.0,55000000.0
2005-12-09 03:26:00,210.993,211.047,210.993,211.047,46299999.0
2005-12-09 03:27:00,211.042,211.042,211.009,211.009,19900000.0
2005-12-09 03:28:00,211.017,211.042,211.013,211.028,57100000.0
2005-12-09 03:29:00,211.029,211.049,211.019,211.049,15600000.0
2005-12-09 03:30:00,211.042,211.056,211.041,211.041,27900000.0
2005-12-09 03:31:00,211.07,211.078,211.041,211.077,46200000.0
2005-12-09 03:32:00,211.092,211.092,211.081,211.081,31400000.0
2005-12-09 03:33:00,211.077,211.077,211.047,211.055,92399998.0
2005-12-09 03:34:00,211.056,211.066,211.029,211.045,66000000.0
2005-12-09 03:35:00,211.04,211.051,211.035,211.035,52200000.0
2005-12-09 03:36:00,211.034,211.045,211.031,211.031,47999999.0
2005-12-09 03:37:00,211.038,211.055,211.028,211.031,58400001.0
2005-12-09 03:38:00,211.038,211.042,211.03,211.039,43300000.0
2005-12-09 03:39:00,211.038,211.069,211.038,211.069,56600000.0
2005-12-09 03:40:00,211.049,211.073,211.049,211.073,53500000.0
2005-12-09 03:41:00,211.068,211.077,211.061,211.077,31000000.0
2005-12-09 03:42:00,211.072,211.085,211.054,211.054,60200001.0
2005-12-09 03:43:00,211.061,211.071,211.056,211.07,46600001.0
2005-12-09 03:44:00,211.072,211.072,211.06,211.06,63000000.0
2005-12-09 03:45:00,211.067,211.09,211.067,211.068,65199999.0
2005-12-09 03:46:00,211.062,211.086,211.062,211.082,55800000.0
2005-12-09 03:47:00,211.1,211.105,211.078,211.095,43900000.0
2005-12-09 03:48:00,211.084,211.088,211.07,211.082,21400000.0
2005-12-09 03:49:00,211.072,211.086,211.072,211.086,15800000.0
2005-12-09 03:50:00,211.093,211.093,211.07,211.076,53700000.0
2005-12-09 03:51:00,211.077,211.079,211.065,211.068,60500000.0
2005-12-09 03:52:00,211.075,211.085,211.073,211.073,76199999.0
2005-12-09 03:53:00,211.07,211.08,211.07,211.075,41900000.0
2005-12-09 03:54:00,211.073,211.073,211.063,211.066,55800001.0
2005-12-09 03:55:00,211.069,211.069,211.054,211.066,43300000.0
2005-12-09 03:56:00,211.057,211.071,211.055,211.055,39500000.0
2005-12-09 03:57:00,211.045,211.075,211.045,211.068,64500001.0
2005-12-09 03:58:00,211.056,211.056,211.03,211.052,56500001.0
2005-12-09 03:59:00,211.054,211.078,211.054,211.076,35400000.0
2005-12-09 04:00:00,211.067,211.067,211.049,211.057,70600000.0
2005-12-09 04:01:00,211.063,211.077,211.063,211.073,24800000.0
2005-12-09 04:02:00,211.074,211.092,211.067,211.084,65800000.0
2005-12-09 04:03:00,211.085,211.095,211.082,211.09,52100000.0
2005-12-09 04:04:00,211.081,211.085,211.07,211.084,92599999.0
2005-12-09 04:05:00,211.089,211.105,211.08,211.105,70500000.0
2005-12-09 04:06:00,211.105,211.119,211.105,211.111,38200000.0
2005-12-09 04:07:00,211.131,211.162,211.131,211.162,21200000.0
2005-12-09 04:08:00,211.157,211.163,211.14,211.159,62700000.0
2005-12-09 04:09:00,211.151,211.171,211.151,211.153,92199999.0
2005-12-09 04:10:00,211.168,211.201,211.159,211.195,20500000.0
2005-12-09 04:11:00,211.206,211.209,211.193,211.195,48100000.0
2005-12-09 04:12:00,211.191,211.219,211.183,211.183,57500001.0
2005-12-09 04:13:00,211.18,211.18,211.175,211.18,23600000.0
2005-12-09 04:14:00,211.172,211.185,211.172,211.185,44500000.0
2005-12-09 04:15:00,211.188,211.188,211.167,211.18,39600000.0
2005-12-09 04:16:00,211.161,211.179,211.159,211.16,39900000.0
2005-12-09 04:17:00,211.16,211.17,211.155,211.17,36700000.0
2005-12-09 04:18:00,211.173,211.194,211.173,211.189,37100000.0
2005-12-09 04:19:00,211.203,211.222,211.191,211.217,58400000.0
2005-12-09 04:20:00,211.221,211.246,211.221,211.241,68600001.0
2005-12-09 04:21:00,211.236,211.241,211.224,211.241,31900000.0
2005-12-09 04:22:00,211.236,211.243,211.215,211.215,60700000.0
2005-12-09 04:23:00,211.21,211.223,211.193,211.193,16700000.0
2005-12-09 04:24:00,211.203,211.22,211.198,211.212,71500000.0
2005-12-09 04:25:00,211.195,211.205,211.195,211.2,41200000.0
2005-12-09 04:26:00,211.203,211.203,211.148,211.16,46800000.0
2005-12-09 04:27:00,211.148,211.172,211.143,211.148,61600001.0
2005-12-09 04:28:00,211.141,211.158,211.132,211.132,24400000.0
2005-12-09 04:29:00,211.14,211.158,211.136,211.136,74299999.0
2005-12-09 04:30:00,211.147,211.172,211.147,211.163,38100000.0
2005-12-09 04:31:00,211.158,211.16,211.14,211.16,36900000.0
2005-12-09 04:32:00,211.157,211.179,211.15,211.178,29800000.0
2005-12-09 04:33:00,211.175,211.179,211.168,211.173,65100001.0
2005-12-09 04:34:00,211.165,211.174,211.159,211.167,27200000.0
2005-12-09 04:35:00,211.17,211.175,211.152,211.155,33600000.0
2005-12-09 04:36:00,211.143,211.165,211.143,211.165,27800000.0
2005-12-09 04:37:00,211.168,211.184,211.163,211.164,50700000.0
2005-12-09 04:38:00,211.161,211.166,211.151,211.163,45200000.0
2005-12-09 04:39:00,211.16,211.165,211.138,211.165,39400000.0
2005-12-09 04:40:00,211.157,211.157,211.127,211.14,45499999.0
2005-12-09 04:41:00,211.155,211.179,211.151,211.179,55100000.0
2005-12-09 04:42:00,211.18,211.185,211.167,211.167,54200000.0
2005-12-09 04:43:00,211.175,211.175,211.158,211.164,62999999.0
2005-12-09 04:44:00,211.179,211.179,211.152,211.175,52600000.0
2005-12-09 04:45:00,211.153,211.174,211.153,211.17,41800000.0
2005-12-09 04:46:00,211.161,211.161,211.14,211.14,29500000.0
2005-12-09 04:47:00,211.15,211.155,211.148,211.151,50599999.0
2005-12-09 04:48:00,211.165,211.171,211.149,211.168,45500000.0
2005-12-09 04:49:00,211.157,211.157,211.144,211.145,36800000.0
2005-12-09 04:50:00,211.159,211.2,211.159,211.163,57600001.0
2005-12-09 04:51:00,211.153,211.153,211.131,211.142,19500000.0
2005-12-09 04:52:00,211.143,211.15,211.136,211.148,117200002.0
2005-12-09 04:53:00,211.156,211.156,211.129,211.135,75400001.0
2005-12-09 04:54:00,211.135,211.135,211.112,211.133,62900001.0
2005-12-09 04:55:00,211.119,211.119,211.098,211.101,25500000.0
2005-12-09 04:56:00,211.125,211.154,211.125,211.14,25600000.0
2005-12-09 04:57:00,211.142,211.142,211.117,211.125,56200001.0
2005-12-09 04:58:00,211.122,211.141,211.091,211.111,31200000.0
2005-12-09 04:59:00,211.094,211.094,211.073,211.09,39200000.0
2005-12-09 05:00:00,211.094,211.12,211.084,211.106,37100000.0
2005-12-09 05:01:00,211.115,211.153,211.115,211.152,59300000.0
2005-12-09 05:02:00,211.137,211.137,211.051,211.082,64600000.0
2005-12-09 05:03:00,211.084,211.165,211.084,211.128,53099999.0
2005-12-09 05:04:00,211.167,211.168,211.121,211.138,39400000.0
2005-12-09 05:05:00,211.155,211.156,211.064,211.072,48600000.0
2005-12-09 05:06:00,211.06,211.078,211.045,211.045,61800000.0
2005-12-09 05:07:00,211.073,211.077,211.073,211.077,5200000.0
2005-12-09 05:08:00,211.097,211.118,211.075,211.075,23900000.0
2005-12-09 05:09:00,211.067,211.083,211.066,211.083,41200000.0
2005-12-09 05:10:00,211.083,211.097,211.075,211.08,43500000.0
2005-12-09 05:11:00,211.079,211.095,211.066,211.092,80700000.0
2005-12-09 05:12:00,211.078,211.108,211.076,211.108,45900001.0
2005-12-09 05:13:00,211.117,211.159,211.112,211.141,65900000.0
2005-12-09 05:14:00,211.148,211.152,211.12,211.126,27300000.0
2005-12-09 05:15:00,211.123,211.139,211.111,211.121,45500000.0
2005-12-09 05:16:00,211.128,211.144,211.122,211.14,58400000.0
2005-12-09 05:17:00,211.132,211.135,211.106,211.109,50300000.0
2005-12-09 05:18:00,211.112,211.125,211.105,211.115,18800000.0
2005-12-09 05:19:00,211.111,211.12,211.095,211.111,78600000.0
2005-12-09 05:20:00,211.135,211.135,211.082,211.082,13700000.0
2005-12-09 05:21:00,211.064,211.072,211.057,211.059,27600000.0
2005-12-09 05:22:00,211.068,211.072,211.056,211.056,55800001.0
2005-12-09 05:23:00,211.065,211.076,211.054,211.054,72800000.0
2005-12-09 05:24:00,211.069,211.074,211.056,211.062,46800000.0
2005-12-09 05:25:00,211.067,211.087,211.066,211.087,48500000.0
2005-12-09 05:26:00,211.076,211.081,211.067,211.067,21100000.0
2005-12-09 05:27:00,211.069,211.091,211.061,211.065,55300000.0
2005-12-09 05:28:00,211.066,211.075,211.06,211.062,53300000.0
2005-12-09 05:29:00,211.047,211.055,211.045,211.048,58600000.0
2005-12-09 05:30:00,211.052,211.052,211.025,211.028,28300000.0
2005-12-09 05:31:00,211.03,211.03,211.004,211.004,74199999.0
2005-12-09 05:32:00,211.023,211.023,211.005,211.007,34000000.0
2005-12-09 05:33:00,211.006,211.033,211.006,211.024,33800000.0
2005-12-09 05:34:00,211.026,211.026,211.024,211.024,8800000.0
2005-12-09 05:35:00,211.022,211.025,210.997,210.997,68900001.0
2005-12-09 05:36:00,210.98,210.995,210.97,210.982,49700000.0
2005-12-09 05:37:00,210.988,211.003,210.976,210.982,45300001.0
2005-12-09 05:38:00,210.981,211.008,210.981,211.008,84700000.0
2005-12-09 05:39:00,211.006,211.054,211.006,211.054,30500000.0
2005-12-09 05:40:00,211.022,211.054,211.007,211.008,38600000.0
2005-12-09 05:41:00,210.97,210.997,210.97,210.997,44600000.0
2005-12-09 05:42:00,211.004,211.018,210.993,211.017,61200000.0
2005-12-09 05:43:00,210.995,211.014,210.995,210.999,54500000.0
2005-12-09 05:44:00,210.997,210.997,210.968,210.982,66800000.0
2005-12-09 05:45:00,210.981,210.995,210.977,210.984,48800000.0
2005-12-09 05:46:00,210.98,211.009,210.98,210.985,48900000.0
2005-12-09 05:47:00,210.986,210.993,210.94,210.94,47000000.0
2005-12-09 05:48:00,210.938,210.95,210.93,210.95,35700000.0
2005-12-09 05:49:00,210.943,210.958,210.934,210.958,30300000.0
2005-12-09 05:50:00,210.945,210.957,210.94,210.953,69800000.0
2005-12-09 05:51:00,210.949,210.967,210.935,210.94,48300000.0
2005-12-09 05:52:00,210.958,210.985,210.942,210.972,36000000.0
2005-12-09 05:53:00,210.96,210.97,210.96,210.97,28699999.0
2005-12-09 05:54:00,210.975,210.99,210.975,210.99,17500000.0
2005-12-09 05:55:00,210.999,211.023,210.992,210.997,59500001.0
2005-12-09 05:56:00,210.997,211.004,210.981,210.985,59200000.0
2005-12-09 05:57:00,211.01,211.01,210.994,210.997,37700000.0
2005-12-09 05:58:00,211.002,211.002,210.989,210.999,19800000.0
2005-12-09 05:59:00,211.013,211.03,211.01,211.02,43300000.0
2005-12-09 06:00:00,211.015,211.046,211.006,211.034,47100001.0
2005-12-09 06:01:00,211.046,211.046,211.015,211.036,41600000.0
2005-12-09 06:02:00,211.033,211.033,211.016,211.025,46700000.0
2005-12-09 06:03:00,211.01,211.022,211.01,211.013,39699999.0
2005-12-09 06:04:00,211.014,211.028,211.002,211.016,73000000.0
2005-12-09 06:05:00,211.021,211.033,211.003,211.033,32800000.0
2005-12-09 06:06:00,211.027,211.029,211.002,211.016,52900000.0
2005-12-09 06:07:00,211.019,211.041,211.019,211.041,29500000.0
2005-12-09 06:08:00,211.027,211.04,211.022,211.04,27000000.0
2005-12-09 06:09:00,211.032,211.043,211.018,211.033,41400000.0
2005-12-09 06:10:00,211.035,211.052,211.023,211.046,54899999.0
2005-12-09 06:11:00,211.032,211.041,211.015,211.041,30000000.0
2005-12-09 06:12:00,211.04,211.075,211.01,211.075,19100000.0
2005-12-09 06:13:00,211.075,211.093,211.075,211.09,45600000.0
2005-12-09 06:14:00,211.09,211.09,211.068,211.075,83700000.0
2005-12-09 06:15:00,211.078,211.086,211.078,211.081,37400000.0
2005-12-09 06:16:00,211.08,211.082,211.08,211.082,23100000.0
2005-12-09 06:17:00,211.083,211.083,211.068,211.078,41000000.0
2005-12-09 06:18:00,211.068,211.083,211.068,211.076,36200001.0
2005-12-09 06:19:00,211.091,211.108,211.066,211.094,35200000.0
2005-12-09 06:20:00,211.1,211.1,211.078,211.095,36600000.0
2005-12-09 06:21:00,211.094,211.101,211.092,211.095,31700000.0
2005-12-09 06:22:00,211.086,211.092,211.07,211.07,62899999.0
2005-12-09 06:23:00,211.086,211.086,211.064,211.076,78499999.0
2005-12-09 06:24:00,211.07,211.087,211.07,211.081,31500000.0
2005-12-09 06:25:00,211.078,211.09,211.078,211.08,63000002.0
2005-12-09 06:26:00,211.072,211.074,211.046,211.072,66600001.0
2005-12-09 06:27:00,211.052,211.064,211.046,211.064,61500001.0
2005-12-09 06:28:00,211.065,211.09,211.065,211.079,55400000.0
2005-12-09 06:29:00,211.085,211.09,211.072,211.085,54500001.0
2005-12-09 06:30:00,211.08,211.08,211.075,211.075,51800000.0
2005-12-09 06:31:00,211.079,211.082,211.069,211.069,57300000.0
2005-12-09 06:32:00,211.067,211.076,211.06,211.06,24900000.0
2005-12-09 06:33:00,211.068,211.087,211.058,211.086,56200000.0
2005-12-09 06:34:00,211.099,211.114,211.097,211.099,40700000.0
2005-12-09 06:35:00,211.086,211.102,211.086,211.09,70600000.0
2005-12-09 06:36:00,211.096,211.097,211.084,211.095,37200000.0
2005-12-09 06:37:00,211.095,211.1,211.08,211.08,39000000.0
2005-12-09 06:38:00,211.081,211.088,211.072,211.075,29100000.0
2005-12-09 06:39:00,211.075,211.094,211.075,211.088,42200000.0
2005-12-09 06:40:00,211.088,211.108,211.088,211.097,60000000.0
2005-12-09 06:41:00,211.084,211.085,211.069,211.081,44600000.0
2005-12-09 06:42:00,211.08,211.08,211.064,211.064,83000001.0
2005-12-09 06:43:00,211.059,211.069,211.047,211.066,64999999.0
2005-12-09 06:44:00,211.071,211.072,211.064,211.067,32400000.0
2005-12-09 06:45:00,211.068,211.082,211.062,211.082,47300000.0
2005-12-09 06:46:00,211.076,211.097,211.076,211.087,44800000.0
2005-12-09 06:47:00,211.079,211.088,211.062,211.062,46200000.0
2005-12-09 06:48:00,211.064,211.088,211.049,211.088,33500000.0
2005-12-09 06:49:00,211.059,211.069,211.048,211.056,38600000.0
2005-12-09 06:50:00,211.049,211.064,211.049,211.064,53999999.0
2005-12-09 06:51:00,211.08,211.088,211.07,211.087,58200000.0
2005-12-09 06:52:00,211.086,211.086,211.075,211.081,79300000.0
2005-12-09 06:53:00,211.076,211.076,211.05,211.075,46100000.0
2005-12-09 06:54:00,211.052,211.074,211.052,211.065,75700001.0
2005-12-09 06:55:00,211.063,211.078,211.061,211.065,43800000.0
2005-12-09 06:56:00,211.063,211.063,211.03,211.043,25400000.0
2005-12-09 06:57:00,211.054,211.054,211.038,211.048,33900001.0
2005-12-09 06:58:00,211.032,211.051,211.032,211.036,61599999.0
2005-12-09 06:59:00,211.025,211.039,211.011,211.039,54600000.0
2005-12-09 07:00:00,211.044,211.064,211.033,211.037,51000000.0
2005-12-09 07:01:00,211.049,211.051,211.044,211.044,7200000.0
2005-12-09 07:02:00,211.053,211.064,211.048,211.057,39900000.0
2005-12-09 07:03:00,211.055,211.055,211.045,211.055,41500000.0
2005-12-09 07:04:00,211.048,211.06,211.04,211.04,58800000.0
2005-12-09 07:05:00,211.047,211.055,211.04,211.055,43100000.0
2005-12-09 07:06:00,211.051,211.059,211.034,211.034,66000000.0
2005-12-09 07:07:00,211.044,211.05,211.042,211.042,68900000.0
2005-12-09 07:08:00,211.061,211.061,211.03,211.037,11400000.0
2005-12-09 07:09:00,211.064,211.075,211.056,211.056,55999999.0
2005-12-09 07:10:00,211.064,211.08,211.051,211.054,33900000.0
2005-12-09 07:11:00,211.053,211.071,211.053,211.068,56900000.0
2005-12-09 07:12:00,211.069,211.078,211.047,211.078,70199999.0
2005-12-09 07:13:00,211.059,211.076,211.056,211.076,92800000.0
2005-12-09 07:14:00,211.07,211.08,211.065,211.075,56900000.0
2005-12-09 07:15:00,211.071,211.071,211.059,211.059,43500000.0
2005-12-09 07:16:00,211.071,211.071,211.046,211.046,20000000.0
2005-12-09 07:17:00,211.06,211.06,211.047,211.05,42600000.0
2005-12-09 07:18:00,211.037,211.037,211.01,211.01,34300000.0
2005-12-09 07:19:00,211.024,211.03,211.011,211.03,65500000.0
2005-12-09 07:20:00,211.031,211.051,211.027,211.051,40400000.0
2005-12-09 07:21:00,211.04,211.041,211.036,211.041,47400000.0
2005-12-09 07:22:00,211.036,211.037,211.021,211.037,47900000.0
2005-12-09 07:23:00,211.039,211.046,211.021,211.021,50400000.0
2005-12-09 07:24:00,211.018,211.018,211.006,211.013,50600000.0
2005-12-09 07:25:00,211.003,211.019,210.996,211.01,42200000.0
2005-12-09 07:26:00,211.015,211.015,210.995,211.01,43200000.0
2005-12-09 07:27:00,211.005,211.009,210.999,211.004,73699998.0
2005-12-09 07:28:00,211.006,211.016,210.993,210.996,106699998.0
2005-12-09 07:29:00,211.005,211.005,210.964,210.978,47600000.0
2005-12-09 07:30:00,210.974,210.992,210.974,210.975,13300000.0
2005-12-09 07:31:00,210.977,210.996,210.977,210.988,69099999.0
2005-12-09 07:32:00,210.981,211.008,210.976,211.008,46000000.0
2005-12-09 07:33:00,210.996,211.008,210.996,211.005,34300000.0
2005-12-09 07:34:00,211.014,211.038,211.014,211.03,43400001.0
2005-12-09 07:35:00,211.043,211.043,211.027,211.041,64599999.0
2005-12-09 07:36:00,211.054,211.073,211.045,211.055,47300000.0
2005-12-09 07:37:00,211.045,211.06,211.045,211.047,35800000.0
2005-12-09 07:38:00,211.038,211.045,211.038,211.043,50700000.0
2005-12-09 07:39:00,211.042,211.055,211.036,211.047,96300002.0
2005-12-09 07:40:00,211.056,211.056,211.036,211.052,35100000.0
2005-12-09 07:41:00,211.05,211.05,211.025,211.025,44800001.0
2005-12-09 07:42:00,211.03,211.03,211.012,211.012,25800000.0
2005-12-09 07:43:00,211.019,211.036,211.019,211.034,68900001.0
2005-12-09 07:44:00,211.038,211.041,211.028,211.028,56399999.0
2005-12-09 07:45:00,211.031,211.053,211.029,211.036,68799999.0
2005-12-09 07:46:00,211.035,211.049,211.031,211.047,41200000.0
2005-12-09 07:47:00,211.054,211.078,211.05,211.057,101500001.0
2005-12-09 07:48:00,211.043,211.062,211.043,211.062,45200000.0
2005-12-09 07:49:00,211.06,211.06,211.049,211.058,22400000.0
2005-12-09 07:50:00,211.064,211.067,211.054,211.061,49200000.0
2005-12-09 07:51:00,211.076,211.076,211.049,211.061,41400000.0
2005-12-09 07:52:00,211.05,211.075,211.05,211.064,70800000.0
2005-12-09 07:53:00,211.065,211.079,211.041,211.079,97600001.0
2005-12-09 07:54:00,211.065,211.072,211.052,211.055,81899999.0
2005-12-09 07:55:00,211.044,211.075,211.044,211.072,46200000.0
2005-12-09 07:56:00,211.075,211.093,211.068,211.087,62600000.0
2005-12-09 07:57:00,211.071,211.081,211.037,211.057,52900000.0
2005-12-09 07:58:00,211.068,211.079,211.002,211.003,71200000.0
2005-12-09 07:59:00,211.022,211.047,211.022,211.035,60399999.0
2005-12-09 08:00:00,211.031,211.036,211.005,211.01,27200000.0
2005-12-09 08:01:00,211.013,211.015,210.983,210.985,47500000.0
2005-12-09 08:02:00,210.982,210.985,210.94,210.94,51200000.0
2005-12-09 08:03:00,210.934,210.95,210.912,210.95,107000002.0
2005-12-09 08:04:00,210.939,210.969,210.939,210.958,41800000.0
2005-12-09 08:05:00,210.964,210.986,210.964,210.977,70500001.0
2005-12-09 08:06:00,210.988,211.009,210.975,211.009,39000000.0
2005-12-09 08:07:00,210.995,211.002,210.979,210.993,61499999.0
2005-12-09 08:08:00,210.997,210.997,210.95,210.95,39900000.0
2005-12-09 08:09:00,210.977,211.004,210.977,210.986,28900000.0
2005-12-09 08:10:00,211.006,211.021,210.995,211.021,17500000.0
2005-12-09 08:11:00,211.047,211.056,211.047,211.056,38400000.0
2005-12-09 08:12:00,211.048,211.071,211.035,211.052,42399999.0
2005-12-09 08:13:00,211.047,211.052,211.034,211.052,44200000.0
2005-12-09 08:14:00,211.051,211.055,211.046,211.05,21200000.0
2005-12-09 08:15:00,211.041,211.052,211.036,211.045,22300000.0
2005-12-09 08:16:00,211.033,211.033,211.02,211.023,65699999.0
2005-12-09 08:17:00,211.031,211.04,211.027,211.039,72100000.0
2005-12-09 08:18:00,211.039,211.047,211.035,211.047,21300000.0
2005-12-09 08:19:00,211.055,211.055,211.045,211.045,74300000.0
2005-12-09 08:20:00,211.044,211.044,211.031,211.04,15400000.0
2005-12-09 08:21:00,211.043,211.043,211.021,211.025,48000000.0
2005-12-09 08:22:00,211.04,211.046,211.013,211.023,57500000.0
2005-12-09 08:23:00,211.025,211.045,211.025,211.045,71599999.0
2005-12-09 08:24:00,211.05,211.053,211.028,211.053,71900002.0
2005-12-09 08:25:00,211.053,211.074,211.053,211.062,68600000.0
2005-12-09 08:26:00,211.051,211.078,211.051,211.078,47700000.0
2005-12-09 08:27:00,211.084,211.105,211.084,211.095,34800000.0
2005-12-09 08:28:00,211.088,211.088,211.018,211.025,73300001.0
2005-12-09 08:29:00,211.028,211.048,211.026,211.047,45099999.0
2005-12-09 08:30:00,211.05,211.051,211.021,211.037,39500000.0
2005-12-09 08:31:00,211.03,211.035,211.018,211.023,33200000.0
2005-12-09 08:32:00,211.028,211.063,211.027,211.063,21100000.0
2005-12-09 08:33:00,211.062,211.063,211.029,211.032,91900000.0
2005-12-09 08:34:00,211.033,211.039,211.011,211.039,74000000.0
2005-12-09 08:35:00,211.024,211.026,210.983,210.993,53300001.0
2005-12-09 08:36:00,210.989,211.003,210.989,211.002,27900000.0
2005-12-09 08:37:00,210.978,211.007,210.97,211.004,46500000.0
2005-12-09 08:38:00,211.016,211.036,211.013,211.02,85900000.0
2005-12-09 08:39:00,211.021,211.032,211.007,211.007,46100001.0
2005-12-09 08:40:00,211.021,211.04,211.021,211.04,36600000.0
2005-12-09 08:41:00,211.035,211.035,211.023,211.023,45800000.0
2005-12-09 08:42:00,211.033,211.043,211.021,211.023,65000001.0
2005-12-09 08:43:00,211.026,211.046,211.023,211.023,54200000.0
2005-12-09 08:44:00,211.034,211.046,211.029,211.033,46700000.0
2005-12-09 08:45:00,211.02,211.05,211.014,211.032,34000000.0
2005-12-09 08:46:00,211.032,211.047,211.028,211.04,52000000.0
2005-12-09 08:47:00,211.038,211.049,211.03,211.032,28300000.0
2005-12-09 08:48:00,211.035,211.05,211.027,211.042,56199999.0
2005-12-09 08:49:00,211.038,211.058,211.033,211.053,30000000.0
2005-12-09 08:50:00,211.066,211.082,211.062,211.074,49600000.0
2005-12-09 08:51:00,211.057,211.079,211.057,211.078,68100000.0
2005-12-09 08:52:00,211.078,211.078,211.058,211.071,48500000.0
2005-12-09 08:53:00,211.054,211.101,211.054,211.098,41100000.0
2005-12-09 08:54:00,211.08,211.08,211.063,211.07,28600000.0
2005-12-09 08:55:00,211.073,211.074,211.056,211.059,41400000.0
2005-12-09 08:56:00,211.031,211.045,211.031,211.031,87299998.0
2005-12-09 08:57:00,211.023,211.056,211.023,211.044,69800000.0
2005-12-09 08:58:00,211.032,211.058,211.027,211.028,58000001.0
2005-12-09 08:59:00,211.036,211.036,211.003,211.01,51500000.0
2005-12-09 09:00:00,210.994,211.011,210.975,210.975,63200000.0
2005-12-09 09:01:00,210.968,210.998,210.968,210.998,68600000.0
2005-12-09 09:02:00,211.017,211.029,211.004,211.007,28300000.0
2005-12-09 09:03:00,210.991,210.991,210.973,210.991,12300000.0
2005-12-09 09:04:00,210.989,211.011,210.986,211.005,39400000.0
2005-12-09 09:05:00,211.007,211.01,210.994,211.01,22700000.0
2005-12-09 09:06:00,211.003,211.008,210.994,211.006,53000000.0
2005-12-09 09:07:00,210.995,210.997,210.989,210.995,31200000.0
2005-12-09 09:08:00,210.979,210.991,210.975,210.975,37300000.0
2005-12-09 09:09:00,210.984,211.0,210.983,210.985,29200000.0
2005-12-09 09:10:00,210.992,210.996,210.97,210.985,24600000.0
2005-12-09 09:11:00,210.974,210.977,210.968,210.976,17100000.0
2005-12-09 09:12:00,210.98,210.998,210.979,210.98,56600000.0
2005-12-09 09:13:00,210.974,210.98,210.944,210.965,57300000.0
2005-12-09 09:14:00,210.962,210.974,210.941,210.945,22700000.0
2005-12-09 09:15:00,210.944,210.973,210.944,210.969,39399999.0
2005-12-09 09:16:00,210.967,210.981,210.962,210.981,20800000.0
2005-12-09 09:17:00,210.988,211.013,210.988,211.002,75600000.0
2005-12-09 09:18:00,211.004,211.024,210.995,211.008,68100001.0
2005-12-09 09:19:00,210.997,211.005,210.989,211.005,27100000.0
2005-12-09 09:20:00,210.998,211.007,210.998,211.007,14800000.0
2005-12-09 09:21:00,210.983,210.99,210.975,210.975,49000000.0
2005-12-09 09:22:00,210.967,210.991,210.951,210.991,50300000.0
2005-12-09 09:23:00,210.992,210.997,210.979,210.979,40400000.0
2005-12-09 09:24:00,210.983,211.008,210.968,211.008,43300001.0
2005-12-09 09:25:00,211.038,211.058,211.033,211.053,43800000.0
2005-12-09 09:26:00,211.063,211.07,211.047,211.067,50200000.0
2005-12-09 09:27:00,211.061,211.061,211.037,211.04,38600000.0
2005-12-09 09:28:00,211.049,211.067,211.044,211.047,56200000.0
2005-12-09 09:29:00,211.016,211.046,211.016,211.037,85899999.0
2005-12-09 09:30:00,211.053,211.053,211.034,211.047,64500000.0
2005-12-09 09:31:00,211.027,211.063,211.027,211.055,53200000.0
2005-12-09 09:32:00,211.053,211.058,211.019,211.019,58200000.0
2005-12-09 09:33:00,211.002,211.013,210.983,210.991,33600000.0
2005-12-09 09:34:00,210.972,210.972,210.918,210.923,55700000.0
2005-12-09 09:35:00,210.93,210.953,210.917,210.939,46500000.0
2005-12-09 09:36:00,210.929,210.929,210.898,210.92,24300000.0
2005-12-09 09:37:00,210.924,210.958,210.924,210.942,47800000.0
2005-12-09 09:38:00,210.928,210.948,210.928,210.948,49399999.0
2005-12-09 09:39:00,210.951,210.964,210.939,210.951,38800000.0
2005-12-09 09:40:00,210.939,210.945,210.928,210.939,40500000.0
2005-12-09 09:41:00,210.936,210.953,210.925,210.94,42200000.0
2005-12-09 09:42:00,210.932,210.968,210.932,210.968,22100000.0
2005-12-09 09:43:00,210.975,211.013,210.969,211.009,79400002.0
2005-12-09 09:44:00,211.008,211.032,211.008,211.029,53300000.0
2005-12-09 09:45:00,211.019,211.028,210.998,211.028,47500000.0
2005-12-09 09:46:00,211.013,211.013,210.947,210.947,30700000.0
2005-12-09 09:47:00,210.946,210.952,210.93,210.952,23700000.0
2005-12-09 09:48:00,210.957,210.986,210.949,210.986,82000000.0
2005-12-09 09:49:00,210.993,211.013,210.971,210.971,55200001.0
2005-12-09 09:50:00,210.978,210.997,210.97,210.99,66000000.0
2005-12-09 09:51:00,211.002,211.026,211.001,211.006,31200000.0
2005-12-09 09:52:00,211.022,211.031,211.013,211.025,46599999.0
2005-12-09 09:53:00,211.032,211.044,211.023,211.032,51900000.0
2005-12-09 09:54:00,211.012,211.027,210.998,211.023,52200000.0
2005-12-09 09:55:00,211.028,211.055,211.023,211.055,30700000.0
2005-12-09 09:56:00,211.054,211.063,211.028,211.037,57400000.0
2005-12-09 09:57:00,211.012,211.027,211.012,211.015,35199999.0
2005-12-09 09:58:00,211.037,211.043,211.025,211.025,31200000.0
2005-12-09 09:59:00,211.011,211.011,210.986,211.002,73100000.0
2005-12-09 10:00:00,211.008,211.055,211.007,211.045,38000000.0
2005-12-09 10:01:00,211.049,211.055,211.023,211.03,75700001.0
2005-12-09 10:02:00,211.042,211.043,211.002,211.002,36700000.0
2005-12-09 10:03:00,210.976,211.019,210.976,210.991,48600000.0
2005-12-09 10:04:00,210.956,210.956,210.897,210.92,20200000.0
2005-12-09 10:05:00,210.946,210.947,210.917,210.917,74900001.0
2005-12-09 10:06:00,210.911,210.918,210.9,210.918,21700000.0
2005-12-09 10:07:00,210.928,210.953,210.928,210.942,25300000.0
2005-12-09 10:08:00,210.944,211.008,210.944,211.008,36900001.0
2005-12-09 10:09:00,211.004,211.024,211.002,211.019,54400000.0
2005-12-09 10:10:00,211.028,211.03,211.004,211.023,57899999.0
2005-12-09 10:11:00,211.005,211.063,211.005,211.063,60300001.0
2005-12-09 10:12:00,211.056,211.059,211.042,211.051,57500000.0
2005-12-09 10:13:00,211.022,211.038,211.016,211.021,65099999.0
2005-12-09 10:14:00,211.009,211.009,210.981,210.987,45600000.0
2005-12-09 10:15:00,210.986,210.998,210.972,210.972,22600000.0
2005-12-09 10:16:00,210.981,210.996,210.981,210.985,20600000.0
2005-12-09 10:17:00,210.979,210.993,210.955,210.955,53000000.0
2005-12-09 10:18:00,210.942,210.974,210.919,210.919,20400000.0
2005-12-09 10:19:00,210.904,210.938,210.887,210.938,43799999.0
2005-12-09 10:20:00,210.954,210.954,210.925,210.925,59300000.0
2005-12-09 10:21:00,210.912,210.926,210.906,210.906,43400000.0
2005-12-09 10:22:00,210.907,210.907,210.857,210.887,43900000.0
2005-12-09 10:23:00,210.89,210.894,210.87,210.88,38500000.0
2005-12-09 10:24:00,210.869,210.904,210.869,210.904,24300000.0
2005-12-09 10:25:00,210.898,210.898,210.874,210.874,14500000.0
2005-12-09 10:26:00,210.877,210.877,210.849,210.865,45800001.0
2005-12-09 10:27:00,210.861,210.861,210.819,210.826,87600000.0
2005-12-09 10:28:00,210.83,210.846,210.822,210.846,46600000.0
2005-12-09 10:29:00,210.848,210.848,210.804,210.841,58000000.0
2005-12-09 10:30:00,210.847,210.85,210.836,210.839,55800000.0
2005-12-09 10:31:00,210.831,210.835,210.811,210.811,14700000.0
2005-12-09 10:32:00,210.809,210.819,210.767,210.767,70099999.0
2005-12-09 10:33:00,210.761,210.761,210.718,210.718,62100001.0
2005-12-09 10:34:00,210.732,210.759,210.732,210.759,28400000.0
2005-12-09 10:35:00,210.772,210.787,210.77,210.775,58100000.0
2005-12-09 10:36:00,210.789,210.835,210.789,210.835,57099999.0
2005-12-09 10:37:00,210.836,210.852,210.829,210.844,72500000.0
2005-12-09 10:38:00,210.846,210.851,210.82,210.82,51600000.0
2005-12-09 10:39:00,210.799,210.809,210.766,210.772,37800000.0
2005-12-09 10:40:00,210.734,210.739,210.704,210.72,43800000.0
2005-12-09 10:41:00,210.726,210.73,210.701,210.72,55599999.0
2005-12-09 10:42:00,210.723,210.76,210.713,210.76,37400000.0
2005-12-09 10:43:00,210.757,210.757,210.742,210.751,82100002.0
2005-12-09 10:44:00,210.762,210.786,210.762,210.77,68599999.0
2005-12-09 10:45:00,210.763,210.773,210.733,210.762,34700000.0
2005-12-09 10:46:00,210.725,210.751,210.725,210.742,41600000.0
2005-12-09 10:47:00,210.743,210.772,210.711,210.711,76600001.0
2005-12-09 10:48:00,210.709,210.71,210.644,210.653,96799999.0
2005-12-09 10:49:00,210.643,210.672,210.628,210.643,47900000.0
2005-12-09 10:50:00,210.645,210.645,210.551,210.551,67200000.0
2005-12-09 10:51:00,210.549,210.549,210.516,210.516,46900000.0
2005-12-09 10:52:00,210.513,210.521,210.491,210.491,70700000.0
2005-12-09 10:53:00,210.503,210.522,210.49,210.505,87200000.0
2005-12-09 10:54:00,210.483,210.483,210.449,210.467,13400000.0
2005-12-09 10:55:00,210.489,210.507,210.479,210.507,53500001.0
2005-12-09 10:56:00,210.527,210.575,210.527,210.555,57600000.0
2005-12-09 10:57:00,210.561,210.565,210.54,210.544,41700000.0
2005-12-09 10:58:00,210.549,210.554,210.509,210.527,38000000.0
2005-12-09 10:59:00,210.541,210.551,210.541,210.55,16300000.0
2005-12-09 11:00:00,210.565,210.565,210.527,210.527,44000000.0
2005-12-09 11:01:00,210.533,210.536,210.506,210.507,26900000.0
2005-12-09 11:02:00,210.5,210.528,210.491,210.528,53099999.0
2005-12-09 11:03:00,210.524,210.527,210.479,210.484,41999999.0
2005-12-09 11:04:00,210.474,210.484,210.443,210.454,63600001.0
2005-12-09 11:05:00,210.455,210.508,210.455,210.493,27900000.0
2005-12-09 11:06:00,210.503,210.514,210.503,210.511,35400000.0
2005-12-09 11:07:00,210.503,210.525,210.503,210.507,24500000.0
2005-12-09 11:08:00,210.522,210.522,210.477,210.492,21800000.0
2005-12-09 11:09:00,210.498,210.505,210.472,210.49,56900000.0
2005-12-09 11:10:00,210.497,210.51,210.474,210.51,57600000.0
2005-12-09 11:11:00,210.529,210.534,210.513,210.522,49600000.0
2005-12-09 11:12:00,210.519,210.53,210.505,210.53,45500000.0
2005-12-09 11:13:00,210.526,210.549,210.516,210.54,66600001.0
2005-12-09 11:14:00,210.558,210.599,210.558,210.593,54100000.0
2005-12-09 11:15:00,210.589,210.601,210.567,210.567,56200000.0
2005-12-09 11:16:00,210.566,210.581,210.562,210.578,16800000.0
2005-12-09 11:17:00,210.565,210.587,210.542,210.587,65300000.0
2005-12-09 11:18:00,210.579,210.582,210.548,210.556,52900000.0
2005-12-09 11:19:00,210.559,210.571,210.545,210.553,39800000.0
2005-12-09 11:20:00,210.54,210.54,210.517,210.525,61500000.0
2005-12-09 11:21:00,210.538,210.551,210.538,210.551,30800000.0
2005-12-09 11:22:00,210.548,210.561,210.532,210.561,54200001.0
2005-12-09 11:23:00,210.549,210.549,210.518,210.518,20200000.0
2005-12-09 11:24:00,210.515,210.521,210.503,210.509,44700000.0
2005-12-09 11:25:00,210.501,210.511,210.49,210.502,77299999.0
2005-12-09 11:26:00,210.501,210.502,210.485,210.5,47300000.0
2005-12-09 11:27:00,210.496,210.496,210.484,210.484,1400000.0
2005-12-09 11:28:00,210.476,210.478,210.464,210.477,31499999.0
2005-12-09 11:29:00,210.487,210.487,210.462,210.462,49500000.0
2005-12-09 11:30:00,210.438,210.647,210.436,210.645,46800000.0
2005-12-09 11:31:00,210.672,210.672,210.6,210.6,25400000.0
2005-12-09 11:32:00,210.573,210.592,210.567,210.569,84000000.0
2005-12-09 11:33:00,210.576,210.601,210.576,210.59,44200000.0
2005-12-09 11:34:00,210.59,210.605,210.59,210.605,57700000.0
2005-12-09 11:35:00,210.584,210.598,210.576,210.598,30600000.0
2005-12-09 11:36:00,210.593,210.617,210.575,210.595,49400000.0
2005-12-09 11:37:00,210.601,210.607,210.567,210.567,50200000.0
2005-12-09 11:38:00,210.556,210.556,210.537,210.548,17700000.0
2005-12-09 11:39:00,210.536,210.536,210.508,210.52,46900000.0
2005-12-09 11:40:00,210.504,210.512,210.485,210.499,50200000.0
2005-12-09 11:41:00,210.472,210.472,210.399,210.401,26600000.0
2005-12-09 11:42:00,210.397,210.397,210.376,210.39,41500000.0
2005-12-09 11:43:00,210.387,210.408,210.377,210.377,78800001.0
2005-12-09 11:44:00,210.411,210.442,210.411,210.434,47800000.0
2005-12-09 11:45:00,210.419,210.433,210.401,210.412,65700000.0
2005-12-09 11:46:00,210.427,210.437,210.415,210.42,51000001.0
2005-12-09 11:47:00,210.416,210.432,210.406,210.417,53600000.0
2005-12-09 11:48:00,210.425,210.451,210.425,210.436,50600000.0
2005-12-09 11:49:00,210.422,210.455,210.422,210.44,46200000.0
2005-12-09 11:50:00,210.431,210.45,210.424,210.435,46399999.0
2005-12-09 11:51:00,210.459,210.468,210.411,210.411,13300000.0
2005-12-09 11:52:00,210.393,210.464,210.387,210.464,30800000.0
2005-12-09 11:53:00,210.482,210.519,210.476,210.504,63500000.0
2005-12-09 11:54:00,210.527,210.55,210.527,210.538,53800000.0
2005-12-09 11:55:00,210.551,210.556,210.517,210.526,71400000.0
2005-12-09 11:56:00,210.529,210.529,210.499,210.52,46499999.0
2005-12-09 11:57:00,210.525,210.541,210.525,210.541,59000000.0
2005-12-09 11:58:00,210.541,210.547,210.525,210.525,52599999.0
2005-12-09 11:59:00,210.542,210.552,210.531,210.54,52900001.0
2005-12-09 12:00:00,210.536,210.536,210.505,210.516,100500001.0
2005-12-09 12:01:00,210.502,210.531,210.502,210.515,56400000.0
2005-12-09 12:02:00,210.517,210.522,210.506,210.517,53700000.0
2005-12-09 12:03:00,210.527,210.536,210.511,210.525,34700000.0
2005-12-09 12:04:00,210.515,210.518,210.488,210.497,44900000.0
2005-12-09 12:05:00,210.495,210.509,210.484,210.484,24900000.0
2005-12-09 12:06:00,210.491,210.494,210.466,210.466,71400000.0
2005-12-09 12:07:00,210.466,210.483,210.46,210.46,92600000.0
2005-12-09 12:08:00,210.46,210.461,210.422,210.422,88800001.0
2005-12-09 12:09:00,210.418,210.428,210.409,210.413,47800000.0
2005-12-09 12:10:00,210.427,210.433,210.409,210.409,21500000.0
2005-12-09 12:11:00,210.406,210.443,210.397,210.431,68200001.0
2005-12-09 12:12:00,210.422,210.431,210.401,210.406,44800000.0
2005-12-09 12:13:00,210.4,210.423,210.387,210.423,42200000.0
2005-12-09 12:14:00,210.426,210.426,210.403,210.418,39699999.0
2005-12-09 12:15:00,210.425,210.436,210.39,210.39,108800003.0
2005-12-09 12:16:00,210.391,210.404,210.379,210.379,66700000.0
2005-12-09 12:17:00,210.385,210.4,210.377,210.395,53700000.0
2005-12-09 12:18:00,210.4,210.416,210.4,210.405,35400000.0
2005-12-09 12:19:00,210.405,210.447,210.398,210.447,36200000.0
2005-12-09 12:20:00,210.461,210.477,210.445,210.475,29700000.0
2005-12-09 12:21:00,210.488,210.505,210.482,210.485,78599999.0
2005-12-09 12:22:00,210.483,210.5,210.475,210.5,91699999.0
2005-12-09 12:23:00,210.483,210.521,210.472,210.521,14800000.0
2005-12-09 12:24:00,210.521,210.55,210.521,210.55,42600000.0
2005-12-09 12:25:00,210.545,210.564,210.541,210.564,62900000.0
2005-12-09 12:26:00,210.538,210.553,210.515,210.553,33000000.0
2005-12-09 12:27:00,210.543,210.543,210.497,210.524,88800001.0
2005-12-09 12:28:00,210.54,210.54,210.497,210.497,28000000.0
2005-12-09 12:29:00,210.492,210.532,210.481,210.521,76700001.0
2005-12-09 12:30:00,210.534,210.543,210.506,210.506,32400000.0
2005-12-09 12:31:00,210.49,210.491,210.481,210.481,37700000.0
2005-12-09 12:32:00,210.488,210.518,210.488,210.517,55400000.0
2005-12-09 12:33:00,210.523,210.547,210.523,210.547,41500000.0
2005-12-09 12:34:00,210.556,210.565,210.551,210.551,36300000.0
2005-12-09 12:35:00,210.553,210.553,210.515,210.515,57099999.0
2005-12-09 12:36:00,210.493,210.504,210.471,210.483,56100000.0
2005-12-09 12:37:00,210.471,210.479,210.442,210.463,60700000.0
2005-12-09 12:38:00,210.469,210.482,210.455,210.455,79800000.0
2005-12-09 12:39:00,210.447,210.469,210.447,210.458,51900000.0
2005-12-09 12:40:00,210.457,210.467,210.44,210.44,70100000.0
2005-12-09 12:41:00,210.443,210.458,210.436,210.45,47400000.0
2005-12-09 12:42:00,210.47,210.489,210.462,210.478,53800001.0
2005-12-09 12:43:00,210.479,210.479,210.458,210.467,32200000.0
2005-12-09 12:44:00,210.485,210.531,210.485,210.519,43100001.0
2005-12-09 12:45:00,210.525,210.551,210.508,210.549,36500000.0
2005-12-09 12:46:00,210.533,210.533,210.505,210.505,51000001.0
2005-12-09 12:47:00,210.51,210.524,210.508,210.518,61000000.0
2005-12-09 12:48:00,210.516,210.538,210.516,210.535,24700000.0
2005-12-09 12:49:00,210.546,210.599,210.546,210.578,63000000.0
2005-12-09 12:50:00,210.602,210.616,210.589,210.61,53300000.0
2005-12-09 12:51:00,210.621,210.633,210.605,210.633,25900000.0
2005-12-09 12:52:00,210.632,210.656,210.617,210.622,79000000.0
2005-12-09 12:53:00,210.599,210.611,210.594,210.594,45200001.0
2005-12-09 12:54:00,210.621,210.629,210.603,210.608,42700000.0
2005-12-09 12:55:00,210.587,210.587,210.571,210.587,57100000.0
2005-12-09 12:56:00,210.572,210.6,210.572,210.597,112399998.0
2005-12-09 12:57:00,210.604,210.62,210.604,210.62,3700000.0
2005-12-09 12:58:00,210.623,210.685,210.612,210.685,53700000.0
2005-12-09 12:59:00,210.707,210.757,210.707,210.74,65100000.0
2005-12-09 13:00:00,210.748,210.777,210.748,210.777,57399999.0
2005-12-09 13:01:00,210.781,210.795,210.767,210.794,52000001.0
2005-12-09 13:02:00,210.797,210.805,210.745,210.771,46700000.0
2005-12-09 13:03:00,210.776,210.825,210.776,210.803,69600002.0
2005-12-09 13:04:00,210.807,210.807,210.775,210.775,45800000.0
2005-12-09 13:05:00,210.797,210.923,210.797,210.899,42500000.0
2005-12-09 13:06:00,210.892,210.905,210.863,210.905,90900001.0
2005-12-09 13:07:00,210.907,210.915,210.879,210.879,37000000.0
2005-12-09 13:08:00,210.866,210.88,210.854,210.854,41000000.0
2005-12-09 13:09:00,210.849,210.874,210.838,210.838,51700000.0
2005-12-09 13:10:00,210.841,210.845,210.821,210.833,68400000.0
2005-12-09 13:11:00,210.829,210.844,210.822,210.842,32700000.0
2005-12-09 13:12:00,210.856,210.889,210.856,210.88,49100000.0
2005-12-09 13:13:00,210.864,210.869,210.856,210.856,38800000.0
2005-12-09 13:14:00,210.858,210.86,210.839,210.84,40900000.0
2005-12-09 13:15:00,210.831,210.854,210.823,210.854,49800000.0
2005-12-09 13:16:00,210.86,210.86,210.814,210.819,41700000.0
2005-12-09 13:17:00,210.807,210.817,210.805,210.805,78300000.0
2005-12-09 13:18:00,210.822,210.822,210.792,210.812,50800000.0
2005-12-09 13:19:00,210.813,210.825,210.803,210.808,52300001.0
2005-12-09 13:20:00,210.838,210.85,210.831,210.836,54300000.0
2005-12-09 13:21:00,210.84,210.853,210.802,210.802,60099999.0
2005-12-09 13:22:00,210.787,210.794,210.785,210.785,18700000.0
2005-12-09 13:23:00,210.776,210.776,210.749,210.755,67500000.0
2005-12-09 13:24:00,210.769,210.769,210.735,210.749,70800001.0
2005-12-09 13:25:00,210.748,210.78,210.748,210.775,73400000.0
2005-12-09 13:26:00,210.792,210.792,210.75,210.752,56800001.0
2005-12-09 13:27:00,210.743,210.773,210.743,210.769,22800000.0
2005-12-09 13:28:00,210.759,210.78,210.756,210.756,25100000.0
2005-12-09 13:29:00,210.755,210.786,210.755,210.784,101700000.0
2005-12-09 13:30:00,210.765,210.791,210.763,210.771,34000000.0
2005-12-09 13:31:00,210.779,210.803,210.772,210.793,74000001.0
2005-12-09 13:32:00,210.797,210.806,210.785,210.806,86799999.0
2005-12-09 13:33:00,210.812,210.812,210.768,210.777,49200000.0
2005-12-09 13:34:00,210.764,210.773,210.762,210.762,34700001.0
2005-12-09 13:35:00,210.736,210.736,210.709,210.709,7700000.0
2005-12-09 13:36:00,210.707,210.732,210.707,210.714,18900000.0
2005-12-09 13:37:00,210.708,210.711,210.687,210.711,32300000.0
2005-12-09 13:38:00,210.712,210.722,210.701,210.701,45800000.0
2005-12-09 13:39:00,210.712,210.738,210.712,210.732,57300000.0
2005-12-09 13:40:00,210.737,210.753,210.732,210.739,84700001.0
2005-12-09 13:41:00,210.745,210.745,210.735,210.745,15100000.0
2005-12-09 13:42:00,210.749,210.782,210.749,210.782,48100000.0
2005-12-09 13:43:00,210.785,210.785,210.75,210.762,61300000.0
2005-12-09 13:44:00,210.764,210.772,210.704,210.715,55900000.0
2005-12-09 13:45:00,210.702,210.75,210.69,210.69,46800000.0
2005-12-09 13:46:00,210.663,210.677,210.65,210.651,49700000.0
2005-12-09 13:47:00,210.651,210.651,210.638,210.638,71500000.0
2005-12-09 13:48:00,210.649,210.66,210.63,210.635,26800000.0
2005-12-09 13:49:00,210.645,210.671,210.637,210.67,74000002.0
2005-12-09 13:50:00,210.676,210.694,210.671,210.694,29100000.0
2005-12-09 13:51:00,210.712,210.719,210.701,210.71,94899997.0
2005-12-09 13:52:00,210.702,210.71,210.694,210.708,71099999.0
2005-12-09 13:53:00,210.691,210.723,210.691,210.722,40500000.0
2005-12-09 13:54:00,210.718,210.742,210.716,210.729,36400000.0
2005-12-09 13:55:00,210.722,210.73,210.718,210.72,52200000.0
2005-12-09 13:56:00,210.717,210.744,210.717,210.73,26600000.0
2005-12-09 13:57:00,210.727,210.729,210.702,210.71,43600000.0
2005-12-09 13:58:00,210.695,210.704,210.662,210.662,24900000.0
2005-12-09 13:59:00,210.657,210.672,210.638,210.649,54600000.0
2005-12-09 14:00:00,210.643,210.671,210.639,210.65,50699999.0
2005-12-09 14:01:00,210.658,210.66,210.636,210.64,73800000.0
2005-12-09 14:02:00,210.65,210.683,210.639,210.683,48400000.0
2005-12-09 14:03:00,210.655,210.682,210.655,210.655,49199999.0
2005-12-09 14:04:00,210.661,210.686,210.661,210.685,45200000.0
2005-12-09 14:05:00,210.685,210.689,210.668,210.688,73300000.0
2005-12-09 14:06:00,210.668,210.672,210.656,210.657,95599998.0
2005-12-09 14:07:00,210.663,210.676,210.659,210.676,29200000.0
2005-12-09 14:08:00,210.682,210.708,210.675,210.678,52200001.0
2005-12-09 14:09:00,210.656,210.673,210.648,210.65,46399999.0
2005-12-09 14:10:00,210.662,210.68,210.657,210.666,53600000.0
2005-12-09 14:11:00,210.679,210.72,210.679,210.72,92500002.0
2005-12-09 14:12:00,210.718,210.761,210.712,210.761,36300000.0
2005-12-09 14:13:00,210.764,210.785,210.754,210.763,65800001.0
2005-12-09 14:14:00,210.753,210.782,210.735,210.782,36700000.0
2005-12-09 14:15:00,210.782,210.782,210.745,210.77,57000000.0
2005-12-09 14:16:00,210.786,210.794,210.767,210.783,35000000.0
2005-12-09 14:17:00,210.785,210.809,210.779,210.78,91000000.0
2005-12-09 14:18:00,210.779,210.792,210.775,210.787,20200000.0
2005-12-09 14:19:00,210.795,210.817,210.792,210.8,72300000.0
2005-12-09 14:20:00,210.79,210.811,210.79,210.799,52799999.0
2005-12-09 14:21:00,210.793,210.801,210.791,210.792,20400000.0
2005-12-09 14:22:00,210.779,210.812,210.779,210.799,70600000.0
2005-12-09 14:23:00,210.796,210.816,210.775,210.816,34000000.0
2005-12-09 14:24:00,210.819,210.867,210.813,210.843,29300000.0
2005-12-09 14:25:00,210.856,210.91,210.856,210.895,47200000.0
2005-12-09 14:26:00,210.904,210.911,210.89,210.893,39600000.0
2005-12-09 14:27:00,210.894,210.915,210.892,210.907,70200000.0
2005-12-09 14:28:00,210.907,210.927,210.902,210.927,66500000.0
2005-12-09 14:29:00,210.913,210.913,210.873,210.913,61100001.0
2005-12-09 14:30:00,210.912,210.926,210.889,210.899,64200000.0
2005-12-09 14:31:00,210.879,210.887,210.87,210.874,67500000.0
2005-12-09 14:32:00,210.874,210.879,210.857,210.868,26700000.0
2005-12-09 14:33:00,210.879,210.898,210.879,210.896,65600000.0
2005-12-09 14:34:00,210.904,210.904,210.882,210.882,29500000.0
2005-12-09 14:35:00,210.898,210.898,210.85,210.85,85900000.0
2005-12-09 14:36:00,210.863,210.874,210.862,210.87,30800000.0
2005-12-09 14:37:00,210.873,210.883,210.862,210.862,35600000.0
2005-12-09 14:38:00,210.867,210.89,210.867,210.89,22500000.0
2005-12-09 14:39:00,210.889,210.901,210.877,210.884,54099999.0
2005-12-09 14:40:00,210.897,210.914,210.878,210.904,60200000.0
2005-12-09 14:41:00,210.917,210.948,210.917,210.931,39800000.0
2005-12-09 14:42:00,210.929,210.947,210.926,210.932,59400000.0
2005-12-09 14:43:00,210.934,210.945,210.92,210.926,52299999.0
2005-12-09 14:44:00,210.943,210.954,210.925,210.951,82700000.0
2005-12-09 14:45:00,210.956,210.976,210.952,210.961,47900001.0
2005-12-09 14:46:00,210.964,210.972,210.96,210.972,36700000.0
2005-12-09 14:47:00,210.973,210.99,210.958,210.973,48000000.0
2005-12-09 14:48:00,210.956,210.97,210.936,210.936,29100000.0
2005-12-09 14:49:00,210.929,210.936,210.923,210.927,29200000.0
2005-12-09 14:50:00,210.912,210.915,210.903,210.908,80300001.0
2005-12-09 14:51:00,210.903,210.934,210.887,210.887,48200000.0
2005-12-09 14:52:00,210.873,210.873,210.838,210.867,53700000.0
2005-12-09 14:53:00,210.876,210.892,210.876,210.891,62900000.0
2005-12-09 14:54:00,210.885,210.901,210.867,210.896,44700000.0
2005-12-09 14:55:00,210.899,210.899,210.867,210.867,71900001.0
2005-12-09 14:56:00,210.875,210.889,210.863,210.873,44699999.0
2005-12-09 14:57:00,210.888,210.937,210.888,210.921,30900000.0
2005-12-09 14:58:00,210.927,210.927,210.909,210.917,57900000.0
2005-12-09 14:59:00,210.911,210.917,210.899,210.911,50000000.0
2005-12-09 15:00:00,210.91,210.92,210.876,210.876,67799999.0
2005-12-09 15:01:00,210.879,210.889,210.865,210.865,41200000.0
2005-12-09 15:02:00,210.849,210.856,210.838,210.838,50600001.0
2005-12-09 15:03:00,210.823,210.835,210.81,210.81,52700000.0
2005-12-09 15:04:00,210.804,210.828,210.799,210.828,29500000.0
2005-12-09 15:05:00,210.824,210.873,210.823,210.852,67299999.0
2005-12-09 15:06:00,210.856,210.868,210.839,210.843,37400000.0
2005-12-09 15:07:00,210.853,210.853,210.839,210.84,42999999.0
2005-12-09 15:08:00,210.853,210.864,210.844,210.844,54999999.0
2005-12-09 15:09:00,210.836,210.847,210.836,210.847,31900000.0
2005-12-09 15:10:00,210.845,210.868,210.845,210.86,53100000.0
2005-12-09 15:11:00,210.848,210.878,210.848,210.878,39100000.0
2005-12-09 15:12:00,210.874,210.874,210.86,210.86,19200000.0
2005-12-09 15:13:00,210.837,210.874,210.805,210.805,66899999.0
2005-12-09 15:14:00,210.811,210.856,210.801,210.846,30100000.0
2005-12-09 15:15:00,210.844,210.847,210.811,210.827,22800000.0
2005-12-09 15:16:00,210.845,210.849,210.83,210.849,41500000.0
2005-12-09 15:17:00,210.838,210.851,210.803,210.851,40099999.0
2005-12-09 15:18:00,210.86,210.872,210.837,210.856,101300001.0
2005-12-09 15:19:00,210.882,210.959,210.882,210.959,53099999.0
2005-12-09 15:20:00,210.98,211.002,210.957,211.001,29700000.0
2005-12-09 15:21:00,210.991,211.044,210.981,211.038,41099999.0
2005-12-09 15:22:00,210.862,211.05,210.63,211.042,55600000.0
2005-12-09 15:23:00,211.045,211.065,210.969,210.969,31600000.0
2005-12-09 15:24:00,210.954,210.993,210.94,210.993,49300001.0
2005-12-09 15:25:00,210.997,210.997,210.91,210.91,22100000.0
2005-12-09 15:26:00,210.908,210.914,210.873,210.881,77999999.0
2005-12-09 15:27:00,210.866,210.899,210.853,210.879,23900000.0
2005-12-09 15:28:00,210.88,210.973,210.88,210.973,44000000.0
2005-12-09 15:29:00,210.98,211.039,210.972,211.039,45600000.0
2005-12-09 15:30:00,211.045,211.073,211.029,211.068,87600000.0
2005-12-09 15:31:00,211.074,211.079,211.049,211.049,61100000.0
2005-12-09 15:32:00,211.053,211.06,211.01,211.019,48800000.0
2005-12-09 15:33:00,210.988,211.037,210.988,211.033,50500000.0
2005-12-09 15:34:00,211.033,211.055,211.028,211.05,41600000.0
2005-12-09 15:35:00,211.047,211.048,211.027,211.04,33300000.0
2005-12-09 15:36:00,211.061,211.061,211.041,211.051,41499999.0
2005-12-09 15:37:00,211.031,211.037,211.018,211.023,64900000.0
2005-12-09 15:38:00,211.023,211.023,210.983,211.005,48000001.0
2005-12-09 15:39:00,211.005,211.005,210.967,210.967,22700000.0
2005-12-09 15:40:00,210.96,211.002,210.96,211.002,17500000.0
2005-12-09 15:41:00,211.04,211.046,211.032,211.046,9800000.0
2005-12-09 15:42:00,211.046,211.079,211.046,211.068,33300000.0
2005-12-09 15:43:00,211.065,211.065,211.02,211.026,65000000.0
2005-12-09 15:44:00,211.034,211.034,211.019,211.024,36100000.0
2005-12-09 15:45:00,211.017,211.029,211.01,211.01,25300000.0
2005-12-09 15:46:00,211.023,211.03,211.007,211.03,48000000.0
2005-12-09 15:47:00,211.026,211.027,211.01,211.015,82700000.0
2005-12-09 15:48:00,211.018,211.018,210.99,210.993,68000001.0
2005-12-09 15:49:00,210.999,211.025,210.989,211.025,66299999.0
2005-12-09 15:50:00,211.027,211.03,211.017,211.03,11300000.0
2005-12-09 15:51:00,211.042,211.11,211.032,211.11,98200000.0
2005-12-09 15:52:00,211.129,211.172,211.128,211.172,36000000.0
2005-12-09 15:53:00,211.203,211.204,211.159,211.163,53200000.0
2005-12-09 15:54:00,211.155,211.176,211.125,211.125,35700000.0
2005-12-09 15:55:00,211.13,211.175,211.13,211.175,69200000.0
2005-12-09 15:56:00,211.181,211.181,211.128,211.143,19000000.0
2005-12-09 15:57:00,211.135,211.156,211.135,211.149,28200000.0
2005-12-09 15:58:00,211.144,211.144,211.127,211.135,36700000.0
2005-12-09 15:59:00,211.149,211.154,211.123,211.145,50700000.0
2005-12-09 16:00:00,211.142,211.147,211.091,211.091,39499999.0
2005-12-09 16:01:00,211.068,211.08,211.029,211.029,68899999.0
2005-12-09 16:02:00,211.006,211.018,210.987,211.007,33500000.0
2005-12-09 16:03:00,211.007,211.024,211.003,211.013,50900000.0
2005-12-09 16:04:00,211.048,211.094,211.048,211.087,31100000.0
2005-12-09 16:05:00,211.108,211.129,211.108,211.118,24200000.0
2005-12-09 16:06:00,211.111,211.131,211.104,211.128,39500000.0
2005-12-09 16:07:00,211.125,211.201,211.125,211.196,53800000.0
2005-12-09 16:08:00,211.195,211.212,211.183,211.205,22100000.0
2005-12-09 16:09:00,211.205,211.227,211.18,211.197,60700000.0
2005-12-09 16:10:00,211.203,211.219,211.186,211.207,20400000.0
2005-12-09 16:11:00,211.223,211.231,211.189,211.231,128300000.0
2005-12-09 16:12:00,211.254,211.254,211.211,211.237,22200000.0
2005-12-09 16:13:00,211.252,211.257,211.204,211.228,68499999.0
2005-12-09 16:14:00,211.216,211.23,211.211,211.211,77000001.0
2005-12-09 16:15:00,211.204,211.204,211.174,211.183,28300000.0
2005-12-09 16:16:00,211.191,211.207,211.167,211.207,72300000.0
2005-12-09 16:17:00,211.205,211.217,211.199,211.212,23100000.0
2005-12-09 16:18:00,211.195,211.197,211.178,211.185,33800000.0
2005-12-09 16:19:00,211.195,211.207,211.188,211.206,37700000.0
2005-12-09 16:20:00,211.213,211.215,211.208,211.208,39100000.0
2005-12-09 16:21:00,211.216,211.222,211.203,211.214,48600000.0
2005-12-09 16:22:00,211.218,211.218,211.19,211.214,63800000.0
2005-12-09 16:23:00,211.221,211.238,211.213,211.228,66999999.0
2005-12-09 16:24:00,211.247,211.263,211.247,211.25,28900000.0
2005-12-09 16:25:00,211.249,211.249,211.237,211.245,49499999.0
2005-12-09 16:26:00,211.228,211.228,211.194,211.194,51400001.0
2005-12-09 16:27:00,211.17,211.234,211.166,211.234,38300000.0
2005-12-09 16:28:00,211.247,211.26,211.218,211.245,69500000.0
2005-12-09 16:29:00,211.249,211.249,211.211,211.242,63400001.0
2005-12-09 16:30:00,211.22,211.26,211.22,211.26,97300001.0
2005-12-09 16:31:00,211.263,211.276,211.25,211.258,45200000.0
2005-12-09 16:32:00,211.244,211.244,211.212,211.218,52700000.0
2005-12-09 16:33:00,211.201,211.201,211.189,211.196,34400001.0
2005-12-09 16:34:00,211.22,211.288,211.22,211.288,41400000.0
2005-12-09 16:35:00,211.29,211.357,211.29,211.334,74800000.0
2005-12-09 16:36:00,211.35,211.353,211.279,211.311,43699999.0
2005-12-09 16:37:00,211.329,211.365,211.319,211.365,59900000.0
2005-12-09 16:38:00,211.366,211.371,211.339,211.339,33700000.0
2005-12-09 16:39:00,211.343,211.369,211.343,211.353,44500000.0
2005-12-09 16:40:00,211.341,211.351,211.339,211.35,33800000.0
2005-12-09 16:41:00,211.364,211.378,211.311,211.311,73500000.0
2005-12-09 16:42:00,211.311,211.323,211.281,211.281,45500000.0
2005-12-09 16:43:00,211.279,211.292,211.263,211.263,38000000.0
2005-12-09 16:44:00,211.242,211.257,211.23,211.25,66000000.0
2005-12-09 16:45:00,211.236,211.266,211.222,211.224,80100000.0
2005-12-09 16:46:00,211.137,211.137,210.933,211.108,35900000.0
2005-12-09 16:47:00,211.163,211.22,211.143,211.22,65700000.0
2005-12-09 16:48:00,211.227,211.233,211.179,211.208,69900001.0
2005-12-09 16:49:00,211.23,211.265,211.229,211.265,60300000.0
2005-12-09 16:50:00,211.281,211.296,211.245,211.245,65099999.0
2005-12-09 16:51:00,211.256,211.274,211.23,211.247,85100000.0
2005-12-09 16:52:00,211.227,211.265,211.21,211.222,47800000.0
2005-12-09 16:53:00,211.22,211.23,211.126,211.126,57200000.0
2005-12-09 16:54:00,211.128,211.154,211.125,211.125,39300000.0
2005-12-09 16:55:00,211.132,211.181,211.132,211.168,75700000.0
2005-12-09 16:56:00,211.165,211.171,211.147,211.16,74500000.0
2005-12-09 16:57:00,211.162,211.195,211.142,211.142,81300000.0
2005-12-09 16:58:00,211.149,211.206,211.149,211.198,64300000.0
2005-12-09 16:59:00,211.211,211.289,211.211,211.282,68700000.0
2005-12-09 17:00:00,211.281,211.353,211.281,211.353,21200000.0
2005-12-09 17:01:00,211.386,211.401,211.336,211.336,75000000.0
2005-12-09 17:02:00,211.337,211.357,211.333,211.339,63199999.0
2005-12-09 17:03:00,211.329,211.356,211.328,211.333,87600000.0
2005-12-09 17:04:00,211.353,211.371,211.349,211.37,86499999.0
2005-12-09 17:05:00,211.378,211.403,211.374,211.374,29300000.0
2005-12-09 17:06:00,211.386,211.412,211.373,211.409,56100000.0
2005-12-09 17:07:00,211.384,211.4,211.374,211.393,85200000.0
2005-12-09 17:08:00,211.389,211.406,211.357,211.36,29000000.0
2005-12-09 17:09:00,211.361,211.4,211.361,211.4,28900001.0
2005-12-09 17:10:00,211.397,211.409,211.369,211.369,64300000.0
2005-12-09 17:11:00,211.376,211.415,211.376,211.407,62900001.0
2005-12-09 17:12:00,211.402,211.402,211.387,211.39,55900000.0
2005-12-09 17:13:00,211.403,211.437,211.377,211.38,28700000.0
2005-12-09 17:14:00,211.353,211.358,211.334,211.34,26400000.0
2005-12-09 17:15:00,211.327,211.363,211.295,211.359,58800000.0
2005-12-09 17:16:00,211.34,211.353,211.329,211.337,49100000.0
2005-12-09 17:17:00,211.33,211.387,211.33,211.381,60400001.0
2005-12-09 17:18:00,211.382,211.404,211.38,211.38,84400002.0
2005-12-09 17:19:00,211.393,211.406,211.368,211.395,70700000.0
2005-12-09 17:20:00,211.428,211.489,211.428,211.488,49200000.0
2005-12-09 17:21:00,211.508,211.583,211.508,211.57,69400000.0
2005-12-09 17:22:00,211.573,211.629,211.562,211.583,60700000.0
2005-12-09 17:23:00,211.571,211.647,211.568,211.647,28800000.0
2005-12-09 17:24:00,211.656,211.669,211.63,211.651,39800000.0
2005-12-09 17:25:00,211.627,211.65,211.62,211.625,39000000.0
2005-12-09 17:26:00,211.618,211.647,211.608,211.608,45000000.0
2005-12-09 17:27:00,211.597,211.61,211.529,211.542,25600000.0
2005-12-09 17:28:00,211.544,211.544,211.5,211.503,70200000.0
2005-12-09 17:29:00,211.528,211.54,211.488,211.54,41800000.0
2005-12-09 17:30:00,211.53,211.533,211.493,211.493,59800000.0
2005-12-09 17:31:00,211.481,211.528,211.481,211.528,50200000.0
2005-12-09 17:32:00,211.53,211.59,211.517,211.59,28100000.0
2005-12-09 17:33:00,211.582,211.608,211.579,211.608,66900001.0
2005-12-09 17:34:00,211.603,211.613,211.597,211.608,32100001.0
2005-12-09 17:35:00,211.581,211.601,211.576,211.595,57200000.0
2005-12-09 17:36:00,211.604,211.629,211.596,211.613,63100001.0
2005-12-09 17:37:00,211.601,211.601,211.544,211.547,39100000.0
2005-12-09 17:38:00,211.53,211.572,211.525,211.572,79900001.0
2005-12-09 17:39:00,211.564,211.572,211.549,211.572,27300000.0
2005-12-09 17:40:00,211.573,211.59,211.561,211.581,38199999.0
2005-12-09 17:41:00,211.59,211.59,211.561,211.565,32800000.0
2005-12-09 17:42:00,211.565,211.585,211.565,211.576,49100000.0
2005-12-09 17:43:00,211.578,211.589,211.551,211.576,95700002.0
2005-12-09 17:44:00,211.616,211.7,211.616,211.693,16300000.0
2005-12-09 17:45:00,211.689,211.707,211.67,211.693,43700001.0
2005-12-09 17:46:00,211.693,211.729,211.69,211.69,50000000.0
2005-12-09 17:47:00,211.695,211.695,211.646,211.65,44100000.0
2005-12-09 17:48:00,211.652,211.668,211.635,211.656,41800000.0
2005-12-09 17:49:00,211.675,211.675,211.641,211.641,36499999.0
2005-12-09 17:50:00,211.647,211.658,211.631,211.631,66699999.0
2005-12-09 17:51:00,211.632,211.634,211.601,211.629,58800001.0
2005-12-09 17:52:00,211.645,211.645,211.616,211.644,41900000.0
2005-12-09 17:53:00,211.623,211.645,211.623,211.642,57700000.0
2005-12-09 17:54:00,211.629,211.629,211.586,211.593,61600000.0
2005-12-09 17:55:00,211.587,211.596,211.554,211.554,36299999.0
2005-12-09 17:56:00,211.535,211.556,211.527,211.527,50700000.0
2005-12-09 17:57:00,211.513,211.538,211.503,211.538,55000000.0
2005-12-09 17:58:00,211.545,211.626,211.545,211.626,60500002.0
2005-12-09 17:59:00,211.647,211.668,211.611,211.635,79300000.0
2005-12-09 18:00:00,211.638,211.651,211.608,211.608,26400000.0
2005-12-09 18:01:00,211.611,211.611,211.537,211.537,463600001.0
2005-12-09 18:02:00,211.552,211.552,211.503,211.525,772199998.0
2005-12-09 18:03:00,211.537,211.558,211.516,211.538,627500002.0
2005-12-09 18:04:00,211.558,211.573,211.536,211.553,483499999.0
2005-12-09 18:05:00,211.564,211.564,211.527,211.528,636599998.0
2005-12-09 18:06:00,211.52,211.579,211.52,211.573,642199999.0
2005-12-09 18:07:00,211.57,211.585,211.535,211.535,772500001.0
2005-12-09 18:08:00,211.522,211.532,211.491,211.512,577700000.0
2005-12-09 18:09:00,211.491,211.505,211.455,211.455,559999998.0
2005-12-09 18:10:00,211.45,211.46,211.438,211.44,526700001.0
2005-12-09 18:11:00,211.423,211.434,211.384,211.411,413000000.0
2005-12-09 18:12:00,211.402,211.448,211.398,211.44,394800001.0
2005-12-09 18:13:00,211.448,211.461,211.43,211.44,409999999.0
2005-12-09 18:14:00,211.44,211.452,211.421,211.439,493300000.0
2005-12-09 18:15:00,211.449,211.491,211.421,211.457,659000003.0
2005-12-09 18:16:00,211.464,211.506,211.453,211.506,651899999.0
2005-12-09 18:17:00,211.513,211.513,211.462,211.462,222199999.0
2005-12-09 18:18:00,211.458,211.475,211.441,211.45,384300000.0
2005-12-09 18:19:00,211.462,211.569,211.462,211.569,427199999.0
2005-12-09 18:20:00,211.582,211.596,211.542,211.542,503300000.0
2005-12-09 18:21:00,211.536,211.558,211.524,211.547,526099999.0
2005-12-09 18:22:00,211.536,211.539,211.506,211.518,483300002.0
2005-12-09 18:23:00,211.523,211.562,211.52,211.54,810300003.0
2005-12-09 18:24:00,211.524,211.555,211.515,211.54,510500000.0
2005-12-09 18:25:00,211.552,211.559,211.528,211.559,460899997.0
2005-12-09 18:26:00,211.562,211.576,211.54,211.547,275100001.0
2005-12-09 18:27:00,211.561,211.577,211.546,211.563,389400001.0
2005-12-09 18:28:00,211.558,211.558,211.501,211.528,381800000.0
2005-12-09 18:29:00,211.531,211.546,211.511,211.539,441999999.0
2005-12-09 18:30:00,211.551,211.609,211.542,211.595,307899999.0
2005-12-09 18:31:00,211.598,211.598,211.557,211.576,349099999.0
2005-12-09 18:32:00,211.575,211.594,211.559,211.563,410900000.0
2005-12-09 18:33:00,211.573,211.627,211.573,211.615,509999998.0
2005-12-09 18:34:00,211.63,211.645,211.613,211.633,560099996.0
2005-12-09 18:35:00,211.627,211.637,211.604,211.607,463499998.0
2005-12-09 18:36:00,211.598,211.61,211.581,211.589,294200000.0
2005-12-09 18:37:00,211.58,211.604,211.53,211.53,145100000.0
2005-12-09 18:38:00,211.529,211.568,211.51,211.551,157699999.0
2005-12-09 18:39:00,211.553,211.566,211.526,211.533,71000000.0
2005-12-09 18:40:00,211.521,211.545,211.52,211.53,287600000.0
2005-12-09 18:41:00,211.52,211.545,211.519,211.537,275900000.0
2005-12-09 18:42:00,211.54,211.57,211.536,211.555,244699999.0
2005-12-09 18:43:00,211.543,211.553,211.514,211.521,147900001.0
2005-12-09 18:44:00,211.528,211.543,211.511,211.523,331599998.0
2005-12-09 18:45:00,211.525,211.548,211.516,211.53,173099999.0
2005-12-09 18:46:00,211.531,211.564,211.531,211.564,124100000.0
2005-12-09 18:47:00,211.561,211.584,211.543,211.584,103499998.0
2005-12-09 18:48:00,211.597,211.597,211.565,211.588,130600000.0
2005-12-09 18:49:00,211.584,211.596,211.57,211.574,212300001.0
2005-12-09 18:50:00,211.589,211.64,211.589,211.634,298099998.0
2005-12-09 18:51:00,211.631,211.631,211.596,211.61,219600001.0
2005-12-09 18:52:00,211.625,211.625,211.559,211.567,285400000.0
2005-12-09 18:53:00,211.559,211.561,211.53,211.53,255400000.0
2005-12-09 18:54:00,211.54,211.554,211.531,211.543,153700000.0
2005-12-09 18:55:00,211.551,211.572,211.537,211.54,294600003.0
2005-12-09 18:56:00,211.544,211.544,211.528,211.53,35400000.0
2005-12-09 18:57:00,211.528,211.548,211.528,211.539,201400001.0
2005-12-09 18:58:00,211.541,211.56,211.521,211.554,378500001.0
2005-12-09 18:59:00,211.527,211.548,211.527,211.548,291099998.0
2005-12-09 19:00:00,211.549,211.585,211.549,211.573,76800000.0
2005-12-09 19:01:00,211.572,211.605,211.569,211.58,120200000.0
2005-12-09 19:02:00,211.578,211.593,211.561,211.567,230799999.0
2005-12-09 19:03:00,211.56,211.572,211.517,211.531,342800003.0
2005-12-09 19:04:00,211.524,211.56,211.505,211.527,158000001.0
2005-12-09 19:05:00,211.523,211.529,211.499,211.512,131500000.0
2005-12-09 19:06:00,211.505,211.516,211.475,211.475,406299998.0
2005-12-09 19:07:00,211.475,211.49,211.46,211.476,290600002.0
2005-12-09 19:08:00,211.48,211.516,211.479,211.5,320600002.0
2005-12-09 19:09:00,211.495,211.495,211.47,211.493,174300000.0
2005-12-09 19:10:00,211.502,211.502,211.452,211.455,146099999.0
2005-12-09 19:11:00,211.455,211.462,211.445,211.445,29400000.0
2005-12-09 19:12:00,211.436,211.441,211.417,211.417,82999999.0
2005-12-09 19:13:00,211.412,211.444,211.41,211.427,183800001.0
2005-12-09 19:14:00,211.427,211.449,211.41,211.438,263400000.0
2005-12-09 19:15:00,211.438,211.438,211.393,211.403,275300000.0
2005-12-09 19:16:00,211.415,211.435,211.415,211.422,31400000.0
2005-12-09 19:17:00,211.431,211.431,211.387,211.412,149400001.0
2005-12-09 19:18:00,211.413,211.441,211.409,211.413,166300000.0
2005-12-09 19:19:00,211.41,211.431,211.41,211.418,212400000.0
2005-12-09 19:20:00,211.427,211.481,211.427,211.475,207600000.0
2005-12-09 19:21:00,211.477,211.481,211.46,211.465,132299999.0
2005-12-09 19:22:00,211.46,211.475,211.458,211.46,123700001.0
2005-12-09 19:23:00,211.456,211.487,211.453,211.462,420800000.0
2005-12-09 19:24:00,211.464,211.47,211.451,211.46,94500001.0
2005-12-09 19:25:00,211.46,211.465,211.449,211.451,211400000.0
2005-12-09 19:26:00,211.443,211.478,211.44,211.442,419699999.0
2005-12-09 19:27:00,211.429,211.452,211.428,211.428,239999999.0
2005-12-09 19:28:00,211.429,211.448,211.423,211.439,199200000.0
2005-12-09 19:29:00,211.433,211.462,211.427,211.462,85500000.0
2005-12-09 19:30:00,211.467,211.487,211.467,211.47,329800002.0
2005-12-09 19:31:00,211.461,211.468,211.44,211.44,116499999.0
2005-12-09 19:32:00,211.427,211.441,211.412,211.42,431199998.0
2005-12-09 19:33:00,211.429,211.449,211.427,211.443,162400000.0
2005-12-09 19:34:00,211.446,211.455,211.426,211.455,258600001.0
2005-12-09 19:35:00,211.451,211.47,211.443,211.453,205499999.0
2005-12-09 19:36:00,211.447,211.447,211.419,211.421,206800001.0
2005-12-09 19:37:00,211.424,211.424,211.41,211.41,100700000.0
2005-12-09 19:38:00,211.41,211.41,211.381,211.391,156799999.0
2005-12-09 19:39:00,211.392,211.411,211.392,211.397,284999998.0
2005-12-09 19:40:00,211.404,211.434,211.404,211.41,210000000.0
2005-12-09 19:41:00,211.416,211.437,211.404,211.404,337900000.0
2005-12-09 19:42:00,211.408,211.457,211.408,211.437,164100000.0
2005-12-09 19:43:00,211.45,211.467,211.45,211.466,58600000.0
2005-12-09 19:44:00,211.465,211.48,211.448,211.452,228400002.0
2005-12-09 19:45:00,211.447,211.466,211.422,211.466,133400001.0
2005-12-09 19:46:00,211.489,211.492,211.477,211.48,148500001.0
2005-12-09 19:47:00,211.47,211.47,211.446,211.461,34200000.0
2005-12-09 19:48:00,211.447,211.486,211.441,211.442,250700000.0
2005-12-09 19:49:00,211.438,211.47,211.431,211.47,149999998.0
2005-12-09 19:50:00,211.478,211.501,211.458,211.458,160000000.0
2005-12-09 19:51:00,211.449,211.449,211.405,211.405,143200002.0
2005-12-09 19:52:00,211.416,211.442,211.416,211.437,147599999.0
2005-12-09 19:53:00,211.44,211.44,211.423,211.429,172000001.0
2005-12-09 19:54:00,211.428,211.441,211.419,211.423,171000000.0
2005-12-09 19:55:00,211.427,211.441,211.423,211.438,54000000.0
2005-12-09 19:56:00,211.447,211.486,211.44,211.486,110399999.0
2005-12-09 19:57:00,211.485,211.485,211.466,211.473,166699999.0
2005-12-09 19:58:00,211.46,211.464,211.418,211.418,210400000.0
2005-12-09 19:59:00,211.415,211.433,211.381,211.381,304399997.0
2005-12-09 20:00:00,211.378,211.388,211.359,211.359,99199999.0
2005-12-09 20:01:00,211.366,211.416,211.366,211.416,97400000.0
2005-12-09 20:02:00,211.417,211.417,211.385,211.385,129399999.0
2005-12-09 20:03:00,211.375,211.391,211.366,211.366,101300000.0
2005-12-09 20:04:00,211.365,211.389,211.359,211.375,116000000.0
2005-12-09 20:05:00,211.377,211.397,211.377,211.387,168300000.0
2005-12-09 20:06:00,211.386,211.39,211.37,211.375,153699999.0
2005-12-09 20:07:00,211.383,211.383,211.357,211.375,213100000.0
2005-12-09 20:08:00,211.38,211.38,211.33,211.33,180699999.0
2005-12-09 20:09:00,211.33,211.354,211.33,211.342,104500000.0
2005-12-09 20:10:00,211.34,211.344,211.319,211.339,193399998.0
2005-12-09 20:11:00,211.34,211.352,211.311,211.33,266900001.0
2005-12-09 20:12:00,211.333,211.364,211.333,211.351,480300001.0
2005-12-09 20:13:00,211.356,211.372,211.348,211.35,157600000.0
2005-12-09 20:14:00,211.348,211.385,211.348,211.377,190399999.0
2005-12-09 20:15:00,211.382,211.384,211.363,211.365,332199999.0
2005-12-09 20:16:00,211.361,211.381,211.361,211.372,165400002.0
2005-12-09 20:17:00,211.38,211.39,211.375,211.385,42000000.0
2005-12-09 20:18:00,211.379,211.379,211.349,211.349,99900000.0
2005-12-09 20:19:00,211.359,211.367,211.353,211.355,130099999.0
2005-12-09 20:20:00,211.36,211.393,211.358,211.358,298100000.0
2005-12-09 20:21:00,211.353,211.368,211.339,211.341,157700000.0
2005-12-09 20:22:00,211.345,211.352,211.332,211.344,196900001.0
2005-12-09 20:23:00,211.34,211.353,211.316,211.328,220600001.0
2005-12-09 20:24:00,211.336,211.368,211.33,211.35,145599999.0
2005-12-09 20:25:00,211.358,211.387,211.357,211.367,329799997.0
2005-12-09 20:26:00,211.373,211.396,211.364,211.385,317100000.0
2005-12-09 20:27:00,211.388,211.437,211.381,211.437,187800000.0
2005-12-09 20:28:00,211.446,211.467,211.419,211.445,347200001.0
2005-12-09 20:29:00,211.461,211.482,211.453,211.455,429400000.0
2005-12-09 20:30:00,211.443,211.453,211.427,211.443,592699998.0
2005-12-09 20:31:00,211.442,211.447,211.415,211.424,431400002.0
2005-12-09 20:32:00,211.42,211.434,211.404,211.422,505499998.0
2005-12-09 20:33:00,211.42,211.434,211.414,211.417,174899998.0
2005-12-09 20:34:00,211.415,211.473,211.415,211.473,152099998.0
2005-12-09 20:35:00,211.485,211.516,211.484,211.498,93500000.0
2005-12-09 20:36:00,211.489,211.499,211.459,211.499,133800000.0
2005-12-09 20:37:00,211.509,211.568,211.509,211.56,71400000.0
2005-12-09 20:38:00,211.56,211.56,211.5,211.525,261500001.0
2005-12-09 20:39:00,211.518,211.518,211.477,211.479,216199999.0
2005-12-09 20:40:00,211.484,211.492,211.471,211.487,316599998.0
2005-12-09 20:41:00,211.499,211.53,211.497,211.53,161500002.0
2005-12-09 20:42:00,211.532,211.536,211.517,211.525,218500002.0
2005-12-09 20:43:00,211.525,211.551,211.516,211.545,315400000.0
2005-12-09 20:44:00,211.547,211.565,211.535,211.55,342899999.0
2005-12-09 20:45:00,211.55,211.555,211.508,211.53,221299999.0
2005-12-09 20:46:00,211.529,211.551,211.52,211.521,215200000.0
2005-12-09 20:47:00,211.522,211.56,211.522,211.536,257900000.0
2005-12-09 20:48:00,211.531,211.548,211.514,211.514,215400000.0
2005-12-09 20:49:00,211.516,211.531,211.49,211.527,128200000.0
2005-12-09 20:50:00,211.525,211.525,211.503,211.506,338200000.0
2005-12-09 20:51:00,211.491,211.494,211.475,211.481,120600000.0
2005-12-09 20:52:00,211.493,211.52,211.474,211.507,83500000.0
2005-12-09 20:53:00,211.501,211.531,211.496,211.512,272100002.0
2005-12-09 20:54:00,211.512,211.512,211.487,211.506,188700001.0
2005-12-09 20:55:00,211.517,211.538,211.506,211.506,304199999.0
2005-12-09 20:56:00,211.488,211.488,211.438,211.438,224600001.0
2005-12-09 20:57:00,211.432,211.459,211.429,211.439,342299998.0
2005-12-09 20:58:00,211.434,211.469,211.431,211.464,268500001.0
2005-12-09 20:59:00,211.47,211.483,211.444,211.447,494500000.0
2005-12-09 21:00:00,211.436,211.441,211.415,211.417,503299998.0
2005-12-09 21:01:00,211.426,211.45,211.422,211.422,405499999.0
2005-12-09 21:02:00,211.419,211.447,211.417,211.442,256300002.0
2005-12-09 21:03:00,211.444,211.477,211.444,211.46,225500001.0
2005-12-09 21:04:00,211.479,211.493,211.451,211.482,114500000.0
2005-12-09 21:05:00,211.462,211.486,211.457,211.481,99500000.0
2005-12-09 21:06:00,211.481,211.482,211.466,211.474,149100000.0
2005-12-09 21:07:00,211.493,211.517,211.478,211.507,187100000.0
2005-12-09 21:08:00,211.516,211.516,211.494,211.495,179600000.0
2005-12-09 21:09:00,211.494,211.51,211.493,211.498,52699999.0
2005-12-09 21:10:00,211.501,211.52,211.49,211.491,69000000.0
2005-12-09 21:11:00,211.492,211.502,211.482,211.502,60700000.0
2005-12-09 21:12:00,211.509,211.524,211.506,211.506,78399999.0
2005-12-09 21:13:00,211.513,211.547,211.513,211.545,159199999.0
2005-12-09 21:14:00,211.557,211.6,211.557,211.575,387100001.0
2005-12-09 21:15:00,211.587,211.631,211.581,211.631,289500001.0
2005-12-09 21:16:00,211.638,211.645,211.625,211.645,103800000.0
2005-12-09 21:17:00,211.654,211.673,211.634,211.645,275100001.0
2005-12-09 21:18:00,211.66,211.673,211.653,211.667,198100000.0
2005-12-09 21:19:00,211.676,211.714,211.676,211.689,288400001.0
2005-12-09 21:20:00,211.696,211.75,211.696,211.734,342300000.0
2005-12-09 21:21:00,211.725,211.725,211.685,211.688,198300000.0
2005-12-09 21:22:00,211.684,211.684,211.655,211.663,172600002.0
2005-12-09 21:23:00,211.667,211.696,211.667,211.689,148200000.0
2005-12-09 21:24:00,211.685,211.704,211.658,211.704,197300002.0
2005-12-09 21:25:00,211.707,211.718,211.693,211.7,316900002.0
2005-12-09 21:26:00,211.691,211.71,211.68,211.687,123400000.0
2005-12-09 21:27:00,211.705,211.73,211.704,211.716,129400000.0
2005-12-09 21:28:00,211.72,211.727,211.706,211.722,87100000.0
2005-12-09 21:29:00,211.735,211.772,211.735,211.762,66799999.0
2005-12-09 21:30:00,211.76,211.763,211.751,211.756,98800000.0
2005-12-09 21:31:00,211.728,211.781,211.728,211.78,79300000.0
2005-12-09 21:32:00,211.786,211.788,211.769,211.769,82800001.0
2005-12-09 21:33:00,211.76,211.786,211.755,211.757,109500000.0
2005-12-09 21:34:00,211.768,211.785,211.754,211.763,119900000.0
2005-12-09 21:35:00,211.751,211.753,211.745,211.746,25500000.0
2005-12-09 21:36:00,211.746,211.746,211.696,211.703,73200000.0
2005-12-09 21:37:00,211.696,211.696,211.665,211.665,75900000.0
2005-12-09 21:38:00,211.653,211.672,211.643,211.643,50700000.0
2005-12-09 21:39:00,211.638,211.638,211.615,211.615,52999999.0
2005-12-09 21:40:00,211.608,211.629,211.605,211.613,48600000.0
2005-12-09 21:41:00,211.613,211.631,211.607,211.607,21700000.0
2005-12-09 21:42:00,211.624,211.629,211.609,211.616,167600000.0
2005-12-09 21:43:00,211.625,211.637,211.62,211.62,55600000.0
2005-12-09 21:44:00,211.619,211.638,211.606,211.606,201400001.0
2005-12-09 21:45:00,211.613,211.665,211.613,211.665,106600000.0
2005-12-09 21:46:00,211.645,211.646,211.616,211.621,133900000.0
2005-12-09 21:47:00,211.625,211.644,211.621,211.637,67699999.0
2005-12-09 21:48:00,211.643,211.662,211.621,211.661,115800001.0
2005-12-09 21:49:00,211.648,211.673,211.648,211.65,47100000.0
2005-12-09 21:50:00,211.657,211.657,211.635,211.64,51500000.0
2005-12-09 21:51:00,211.634,211.636,211.625,211.63,133000000.0
2005-12-09 21:52:00,211.631,211.648,211.608,211.608,46200001.0
2005-12-09 21:53:00,211.605,211.61,211.598,211.607,35400000.0
2005-12-09 21:54:00,211.602,211.611,211.58,211.58,86799999.0
2005-12-09 21:55:00,211.579,211.606,211.567,211.606,29800000.0
2005-12-09 21:56:00,211.613,211.613,211.608,211.608,50500000.0
2005-12-09 21:57:00,211.607,211.62,211.605,211.616,84099999.0
2005-12-09 21:58:00,211.611,211.615,211.572,211.607,46600000.0
2005-12-09 21:59:00,211.625,211.645,211.612,211.636,205200000.0
2005-12-09 22:00:00,211.641,211.655,211.617,211.626,151599999.0
2005-12-09 22:01:00,211.625,211.626,211.6,211.618,174600000.0
2005-12-09 22:02:00,211.612,211.628,211.608,211.619,295800002.0
2005-12-09 22:03:00,211.628,211.631,211.613,211.613,75200000.0
2005-12-09 22:04:00,211.605,211.635,211.605,211.63,135200002.0
2005-12-09 22:05:00,211.634,211.675,211.634,211.657,67300000.0
2005-12-09 22:06:00,211.667,211.682,211.667,211.678,38400000.0
2005-12-09 22:07:00,211.666,211.674,211.657,211.664,58400000.0
2005-12-09 22:08:00,211.662,211.668,211.655,211.668,48800000.0
2005-12-09 22:09:00,211.672,211.679,211.672,211.678,43099999.0
2005-12-09 22:10:00,211.686,211.705,211.686,211.7,15600000.0
2005-12-09 22:11:00,211.69,211.697,211.673,211.673,106800000.0
2005-12-09 22:12:00,211.674,211.678,211.668,211.678,103000000.0
2005-12-09 22:13:00,211.683,211.684,211.669,211.67,59200000.0
2005-12-09 22:14:00,211.672,211.677,211.656,211.656,31699999.0
2005-12-09 22:15:00,211.665,211.701,211.665,211.677,140800001.0
2005-12-09 22:16:00,211.686,211.704,211.671,211.672,187799999.0
2005-12-09 22:17:00,211.663,211.682,211.661,211.675,62500000.0
2005-12-09 22:18:00,211.662,211.662,211.644,211.648,90400001.0
2005-12-09 22:19:00,211.65,211.664,211.648,211.648,74500000.0
2005-12-09 22:20:00,211.653,211.667,211.647,211.667,58400000.0
2005-12-09 22:21:00,211.67,211.68,211.662,211.662,45100000.0
2005-12-09 22:22:00,211.665,211.67,211.66,211.66,33700000.0
2005-12-09 22:23:00,211.663,211.675,211.657,211.657,125300000.0
2005-12-09 22:24:00,211.668,211.678,211.653,211.675,43100000.0
2005-12-09 22:25:00,211.66,211.66,211.648,211.657,105800000.0
2005-12-09 22:26:00,211.658,211.658,211.642,211.645,55099999.0
2005-12-09 22:27:00,211.647,211.669,211.646,211.646,188400001.0
2005-12-09 22:28:00,211.658,211.658,211.628,211.628,41500000.0
2005-12-09 22:29:00,211.636,211.64,211.624,211.638,189999999.0
2005-12-09 22:30:00,211.64,211.651,211.639,211.651,32600000.0
2005-12-09 22:31:00,211.651,211.653,211.64,211.651,89400000.0
2005-12-09 22:32:00,211.646,211.66,211.638,211.638,193800000.0
2005-12-09 22:33:00,211.647,211.655,211.635,211.645,289000000.0
2005-12-09 22:34:00,211.637,211.643,211.624,211.627,326300002.0
2005-12-09 22:35:00,211.629,211.632,211.617,211.617,106600001.0
2005-12-09 22:36:00,211.616,211.635,211.607,211.619,81500000.0
2005-12-09 22:37:00,211.623,211.623,211.608,211.615,65900000.0
2005-12-09 22:38:00,211.611,211.631,211.611,211.611,30000001.0
2005-12-09 22:39:00,211.605,211.609,211.596,211.596,41100000.0
2005-12-09 22:40:00,211.605,211.627,211.605,211.611,57900000.0
2005-12-09 22:41:00,211.625,211.627,211.617,211.625,81199999.0
2005-12-09 22:42:00,211.615,211.615,211.599,211.606,30200000.0
2005-12-09 22:43:00,211.621,211.621,211.577,211.577,68300000.0
2005-12-09 22:44:00,211.579,211.6,211.578,211.59,106400000.0
2005-12-09 22:45:00,211.603,211.615,211.595,211.615,101400000.0
2005-12-09 22:46:00,211.605,211.607,211.592,211.597,78400000.0
2005-12-09 22:47:00,211.594,211.602,211.587,211.602,50900000.0
2005-12-09 22:48:00,211.613,211.613,211.582,211.592,93600000.0
2005-12-09 22:49:00,211.585,211.601,211.584,211.584,60000001.0
2005-12-09 22:50:00,211.591,211.598,211.588,211.59,53100000.0
2005-12-09 22:51:00,211.584,211.593,211.573,211.593,95000000.0
2005-12-09 22:52:00,211.597,211.63,211.597,211.608,20400000.0
2005-12-09 22:53:00,211.6,211.61,211.59,211.603,129700001.0
2005-12-09 22:54:00,211.604,211.622,211.587,211.587,57300000.0
2005-12-09 22:55:00,211.582,211.612,211.582,211.61,61900000.0
2005-12-09 22:56:00,211.614,211.627,211.603,211.603,97799998.0
2005-12-09 22:57:00,211.626,211.669,211.623,211.655,58900000.0
2005-12-09 22:58:00,211.658,211.673,211.651,211.671,23300000.0
2005-12-09 22:59:00,211.666,211.692,211.666,211.671,80200000.0
2005-12-09 23:00:00,211.649,211.662,211.631,211.631,68999999.0
2005-12-09 23:01:00,211.63,211.655,211.623,211.655,36500000.0
2005-12-09 23:02:00,211.649,211.649,211.64,211.648,16800000.0
2005-12-09 23:03:00,211.632,211.652,211.632,211.634,51400000.0
2005-12-09 23:04:00,211.645,211.669,211.638,211.669,43400001.0
2005-12-09 23:05:00,211.665,211.666,211.655,211.655,32400000.0
2005-12-09 23:06:00,211.66,211.676,211.656,211.676,36100000.0
2005-12-09 23:07:00,211.669,211.68,211.659,211.665,48700000.0
2005-12-09 23:08:00,211.687,211.713,211.687,211.704,59000000.0
2005-12-09 23:09:00,211.703,211.726,211.703,211.725,47900001.0
2005-12-09 23:10:00,211.724,211.759,211.723,211.746,83200000.0
2005-12-09 23:11:00,211.746,211.76,211.73,211.735,54600000.0
2005-12-09 23:12:00,211.738,211.785,211.738,211.785,21400000.0
2005-12-09 23:13:00,211.791,211.791,211.768,211.775,31899999.0
2005-12-09 23:14:00,211.758,211.762,211.742,211.76,33600000.0
2005-12-09 23:15:00,211.777,211.787,211.763,211.765,59899999.0
2005-12-09 23:16:00,211.775,211.778,211.775,211.778,25799999.0
2005-12-09 23:17:00,211.79,211.79,211.771,211.774,29500000.0
2005-12-09 23:18:00,211.772,211.778,211.762,211.778,29000000.0
2005-12-09 23:19:00,211.782,211.79,211.773,211.781,39099999.0
2005-12-09 23:20:00,211.78,211.78,211.75,211.75,37300000.0
2005-12-09 23:21:00,211.758,211.784,211.743,211.774,59200000.0
2005-12-09 23:22:00,211.775,211.819,211.775,211.819,84299999.0
2005-12-09 23:23:00,211.816,211.821,211.793,211.81,42300000.0
2005-12-09 23:24:00,211.814,211.821,211.795,211.81,33600000.0
2005-12-09 23:25:00,211.811,211.822,211.805,211.805,35200000.0
2005-12-09 23:26:00,211.814,211.817,211.799,211.8,62300000.0
2005-12-09 23:27:00,211.812,211.824,211.806,211.818,26200000.0
2005-12-09 23:28:00,211.788,211.8,211.77,211.77,53800000.0
2005-12-09 23:29:00,211.769,211.777,211.739,211.739,26500000.0
2005-12-09 23:30:00,211.737,211.766,211.737,211.756,78900001.0
2005-12-09 23:31:00,211.756,211.766,211.73,211.73,54000001.0
2005-12-09 23:32:00,211.744,211.752,211.721,211.742,55200000.0
2005-12-09 23:33:00,211.739,211.751,211.727,211.727,60199999.0
2005-12-09 23:34:00,211.726,211.733,211.719,211.719,48900000.0
2005-12-09 23:35:00,211.719,211.739,211.708,211.723,42499999.0
2005-12-09 23:36:00,211.72,211.762,211.719,211.745,51700000.0
2005-12-09 23:37:00,211.733,211.741,211.722,211.722,33700000.0
2005-12-09 23:38:00,211.718,211.718,211.69,211.69,26100000.0
2005-12-09 23:39:00,211.688,211.703,211.688,211.699,31200000.0
2005-12-09 23:40:00,211.696,211.706,211.691,211.691,67100000.0
2005-12-09 23:41:00,211.716,211.749,211.716,211.745,40300000.0
2005-12-09 23:42:00,211.733,211.748,211.733,211.743,65399999.0
2005-12-09 23:43:00,211.74,211.748,211.73,211.743,40900001.0
2005-12-09 23:44:00,211.733,211.756,211.733,211.747,23500000.0
2005-12-09 23:45:00,211.755,211.755,211.745,211.745,67900000.0
2005-12-09 23:46:00,211.747,211.748,211.741,211.742,63800000.0
2005-12-09 23:47:00,211.73,211.73,211.704,211.718,48200001.0
2005-12-09 23:48:00,211.713,211.732,211.704,211.731,39300000.0
2005-12-09 23:49:00,211.722,211.722,211.696,211.713,74800000.0
2005-12-09 23:50:00,211.701,211.722,211.679,211.695,29000000.0
2005-12-09 23:51:00,211.685,211.691,211.666,211.685,78599999.0
2005-12-09 23:52:00,211.676,211.702,211.672,211.693,36400000.0
2005-12-09 23:53:00,211.71,211.727,211.706,211.718,68800000.0
2005-12-09 23:54:00,211.728,211.749,211.718,211.72,70800000.0
2005-12-09 23:55:00,211.726,211.742,211.705,211.738,47500000.0
2005-12-09 23:56:00,211.748,211.748,211.707,211.727,34400000.0
2005-12-09 23:57:00,211.724,211.755,211.685,211.685,45600000.0
2005-12-09 23:58:00,211.675,211.723,211.675,211.692,65900000.0
2005-12-09 23:59:00,211.697,211.697,211.68,211.68,35400000.0
2005-12-12 00:00:00,211.322,211.322,211.285,211.293,88100001.0
2005-12-12 00:01:00,211.27,211.279,211.237,211.26,14200000.0
2005-12-12 00:02:00,211.247,211.265,211.24,211.265,45800000.0
2005-12-12 00:03:00,211.248,211.248,211.226,211.233,58200000.0
2005-12-12 00:04:00,211.222,211.23,211.219,211.23,22900000.0
2005-12-12 00:05:00,211.234,211.253,211.231,211.233,29100000.0
2005-12-12 00:06:00,211.237,211.279,211.237,211.259,41300000.0
2005-12-12 00:07:00,211.262,211.267,211.256,211.256,39800001.0
2005-12-12 00:08:00,211.227,211.227,211.164,211.173,48900000.0
2005-12-12 00:09:00,211.162,211.233,211.162,211.233,41800000.0
2005-12-12 00:10:00,211.216,211.228,211.183,211.227,31500000.0
2005-12-12 00:11:00,211.219,211.237,211.2,211.234,59400000.0
2005-12-12 00:12:00,211.232,211.232,211.201,211.201,35000000.0
2005-12-12 00:13:00,211.195,211.237,211.195,211.215,31300000.0
2005-12-12 00:14:00,211.214,211.218,211.191,211.199,78700000.0
2005-12-12 00:15:00,211.195,211.23,211.195,211.213,49300000.0
2005-12-12 00:16:00,211.235,211.365,211.235,211.361,73800001.0
2005-12-12 00:17:00,211.37,211.371,211.351,211.355,41299999.0
2005-12-12 00:18:00,211.375,211.392,211.349,211.365,46900000.0
2005-12-12 00:19:00,211.374,211.379,211.36,211.373,57899999.0
2005-12-12 00:20:00,211.383,211.406,211.38,211.396,70300001.0
2005-12-12 00:21:00,211.41,211.41,211.382,211.386,55600000.0
2005-12-12 00:22:00,211.376,211.4,211.376,211.383,35700000.0
2005-12-12 00:23:00,211.412,211.425,211.408,211.415,43000000.0
2005-12-12 00:24:00,211.425,211.436,211.415,211.415,39100000.0
2005-12-12 00:25:00,211.425,211.43,211.41,211.42,46100000.0
2005-12-12 00:26:00,211.414,211.414,211.384,211.394,44600000.0
2005-12-12 00:27:00,211.403,211.422,211.4,211.401,56200000.0
2005-12-12 00:28:00,211.388,211.405,211.37,211.405,26500000.0
2005-12-12 00:29:00,211.4,211.404,211.378,211.382,76199998.0
2005-12-12 00:30:00,211.372,211.401,211.372,211.393,49700000.0
2005-12-12 00:31:00,211.396,211.418,211.396,211.418,20000000.0
2005-12-12 00:32:00,211.43,211.433,211.415,211.415,52700000.0
2005-12-12 00:33:00,211.403,211.415,211.39,211.405,43300000.0
2005-12-12 00:34:00,211.412,211.418,211.412,211.418,27899999.0
2005-12-12 00:35:00,211.417,211.439,211.417,211.439,50400000.0
2005-12-12 00:36:00,211.434,211.448,211.434,211.444,45000000.0
2005-12-12 00:37:00,211.451,211.459,211.446,211.456,75699999.0
2005-12-12 00:38:00,211.467,211.489,211.466,211.466,45400000.0
2005-12-12 00:39:00,211.456,211.459,211.441,211.452,65500000.0
2005-12-12 00:40:00,211.463,211.463,211.461,211.462,6300000.0
2005-12-12 00:41:00,211.472,211.479,211.469,211.47,22100000.0
2005-12-12 00:42:00,211.462,211.462,211.417,211.417,59700001.0
2005-12-12 00:43:00,211.429,211.429,211.404,211.404,38300000.0
2005-12-12 00:44:00,211.408,211.422,211.399,211.422,40300000.0
2005-12-12 00:45:00,211.415,211.43,211.412,211.427,47899999.0
2005-12-12 00:46:00,211.42,211.435,211.42,211.43,34100000.0
2005-12-12 00:47:00,211.437,211.456,211.424,211.45,57300000.0
2005-12-12 00:48:00,211.455,211.459,211.444,211.444,42000000.0
2005-12-12 00:49:00,211.44,211.462,211.433,211.433,42400000.0
2005-12-12 00:50:00,211.459,211.459,211.441,211.45,21700000.0
2005-12-12 00:51:00,211.449,211.459,211.431,211.431,63300000.0
2005-12-12 00:52:00,211.451,211.479,211.451,211.472,40200000.0
2005-12-12 00:53:00,211.466,211.47,211.46,211.47,29400000.0
2005-12-12 00:54:00,211.454,211.468,211.452,211.46,51000000.0
2005-12-12 00:55:00,211.459,211.463,211.453,211.453,32400000.0
2005-12-12 00:56:00,211.45,211.48,211.447,211.48,33600000.0
2005-12-12 00:57:00,211.495,211.505,211.485,211.505,41700000.0
2005-12-12 00:58:00,211.485,211.495,211.482,211.488,27400000.0
2005-12-12 00:59:00,211.485,211.485,211.461,211.466,65700000.0
2005-12-12 01:00:00,211.48,211.483,211.48,211.483,28600000.0
2005-12-12 01:01:00,211.477,211.492,211.477,211.492,38600000.0
2005-12-12 01:02:00,211.506,211.519,211.502,211.517,59000001.0
2005-12-12 01:03:00,211.504,211.519,211.504,211.513,45800000.0
2005-12-12 01:04:00,211.496,211.512,211.489,211.489,47500000.0
2005-12-12 01:05:00,211.495,211.506,211.495,211.504,38400000.0
2005-12-12 01:06:00,211.488,211.488,211.464,211.465,39400000.0
2005-12-12 01:07:00,211.474,211.504,211.474,211.504,32600000.0
2005-12-12 01:08:00,211.518,211.519,211.498,211.51,61600000.0
2005-12-12 01:09:00,211.512,211.527,211.508,211.514,36400000.0
2005-12-12 01:10:00,211.527,211.537,211.507,211.507,46400000.0
2005-12-12 01:11:00,211.522,211.563,211.522,211.538,35100000.0
2005-12-12 01:12:00,211.551,211.561,211.547,211.548,47700000.0
2005-12-12 01:13:00,211.548,211.564,211.54,211.564,23600000.0
2005-12-12 01:14:00,211.556,211.566,211.535,211.535,44000000.0
2005-12-12 01:15:00,211.541,211.565,211.539,211.565,61300001.0
2005-12-12 01:16:00,211.551,211.557,211.53,211.553,86100000.0
2005-12-12 01:17:00,211.56,211.561,211.545,211.552,33100000.0
2005-12-12 01:18:00,211.558,211.566,211.554,211.566,61000000.0
2005-12-12 01:19:00,211.569,211.598,211.567,211.598,35300000.0
2005-12-12 01:20:00,211.62,211.638,211.62,211.635,55799999.0
2005-12-12 01:21:00,211.64,211.646,211.624,211.641,50600000.0
2005-12-12 01:22:00,211.643,211.654,211.597,211.597,40100000.0
2005-12-12 01:23:00,211.577,211.622,211.577,211.601,31700000.0
2005-12-12 01:24:00,211.609,211.629,211.595,211.629,32800000.0
2005-12-12 01:25:00,211.61,211.626,211.609,211.626,29700000.0
2005-12-12 01:26:00,211.641,211.66,211.623,211.66,64700000.0
2005-12-12 01:27:00,211.655,211.658,211.64,211.658,73300000.0
2005-12-12 01:28:00,211.64,211.64,211.587,211.59,40300000.0
2005-12-12 01:29:00,211.611,211.631,211.605,211.612,78300000.0
2005-12-12 01:30:00,211.618,211.656,211.618,211.656,23600000.0
2005-12-12 01:31:00,211.656,211.656,211.625,211.625,41600000.0
2005-12-12 01:32:00,211.63,211.63,211.602,211.602,48300001.0
2005-12-12 01:33:00,211.587,211.587,211.558,211.573,61800000.0
2005-12-12 01:34:00,211.574,211.574,211.554,211.56,32100000.0
2005-12-12 01:35:00,211.551,211.555,211.529,211.529,27800000.0
2005-12-12 01:36:00,211.533,211.542,211.522,211.542,54600000.0
2005-12-12 01:37:00,211.552,211.552,211.527,211.532,29500000.0
2005-12-12 01:38:00,211.528,211.545,211.528,211.54,37700000.0
2005-12-12 01:39:00,211.538,211.551,211.525,211.543,42400000.0
2005-12-12 01:40:00,211.545,211.565,211.54,211.545,59000000.0
2005-12-12 01:41:00,211.561,211.584,211.561,211.572,46200001.0
2005-12-12 01:42:00,211.574,211.574,211.547,211.562,32300000.0
2005-12-12 01:43:00,211.553,211.57,211.553,211.565,34800000.0
2005-12-12 01:44:00,211.572,211.601,211.572,211.582,70800001.0
2005-12-12 01:45:00,211.584,211.613,211.584,211.603,82900000.0
2005-12-12 01:46:00,211.601,211.606,211.58,211.604,60000000.0
2005-12-12 01:47:00,211.585,211.599,211.58,211.599,40400000.0
2005-12-12 01:48:00,211.588,211.612,211.584,211.593,91600000.0
2005-12-12 01:49:00,211.605,211.607,211.587,211.59,41900000.0
2005-12-12 01:50:00,211.59,211.6,211.579,211.591,86199999.0
2005-12-12 01:51:00,211.569,211.604,211.569,211.598,34600000.0
2005-12-12 01:52:00,211.584,211.606,211.582,211.591,20200000.0
2005-12-12 01:53:00,211.592,211.603,211.592,211.597,38200000.0
2005-12-12 01:54:00,211.591,211.591,211.571,211.578,59000000.0
2005-12-12 01:55:00,211.578,211.593,211.575,211.586,57000001.0
2005-12-12 01:56:00,211.591,211.602,211.59,211.594,17400000.0
2005-12-12 01:57:00,211.608,211.617,211.587,211.587,63100000.0
2005-12-12 01:58:00,211.589,211.615,211.578,211.615,34000000.0
2005-12-12 01:59:00,211.624,211.624,211.591,211.591,47200000.0
2005-12-12 02:00:00,211.58,211.592,211.572,211.582,71300000.0
2005-12-12 02:01:00,211.584,211.601,211.573,211.573,51900001.0
2005-12-12 02:02:00,211.585,211.585,211.545,211.553,6300000.0
2005-12-12 02:03:00,211.55,211.55,211.535,211.545,50900001.0
2005-12-12 02:04:00,211.545,211.545,211.512,211.527,74900001.0
2005-12-12 02:05:00,211.557,211.585,211.557,211.583,44800000.0
2005-12-12 02:06:00,211.589,211.612,211.589,211.612,44400000.0
2005-12-12 02:07:00,211.613,211.613,211.592,211.6,17000000.0
2005-12-12 02:08:00,211.604,211.615,211.587,211.597,83699998.0
2005-12-12 02:09:00,211.593,211.599,211.583,211.583,26000000.0
2005-12-12 02:10:00,211.577,211.583,211.564,211.583,54100000.0
2005-12-12 02:11:00,211.577,211.583,211.563,211.583,68700001.0
2005-12-12 02:12:00,211.58,211.59,211.575,211.59,70999999.0
2005-12-12 02:13:00,211.59,211.606,211.589,211.589,49299999.0
2005-12-12 02:14:00,211.586,211.596,211.572,211.582,50000000.0
2005-12-12 02:15:00,211.59,211.635,211.59,211.619,39600000.0
2005-12-12 02:16:00,211.608,211.627,211.586,211.622,63800000.0
2005-12-12 02:17:00,211.627,211.627,211.572,211.58,43100000.0
2005-12-12 02:18:00,211.566,211.617,211.566,211.617,22200000.0
2005-12-12 02:19:00,211.618,211.618,211.581,211.581,41200000.0
2005-12-12 02:20:00,211.583,211.592,211.58,211.58,29300000.0
2005-12-12 02:21:00,211.573,211.573,211.548,211.56,30600000.0
2005-12-12 02:22:00,211.559,211.57,211.558,211.562,30300000.0
2005-12-12 02:23:00,211.575,211.597,211.575,211.582,53600000.0
2005-12-12 02:24:00,211.589,211.592,211.575,211.58,71200000.0
2005-12-12 02:25:00,211.585,211.585,211.552,211.56,75500000.0
2005-12-12 02:26:00,211.561,211.57,211.55,211.562,44600000.0
2005-12-12 02:27:00,211.568,211.578,211.537,211.559,43800000.0
2005-12-12 02:28:00,211.562,211.562,211.544,211.544,29600000.0
2005-12-12 02:29:00,211.543,211.554,211.529,211.549,52099999.0
2005-12-12 02:30:00,211.55,211.577,211.55,211.56,38100000.0
2005-12-12 02:31:00,211.578,211.582,211.566,211.57,46900000.0
2005-12-12 02:32:00,211.58,211.62,211.58,211.608,68600000.0
2005-12-12 02:33:00,211.607,211.609,211.603,211.609,36300000.0
2005-12-12 02:34:00,211.638,211.657,211.638,211.657,27200000.0
2005-12-12 02:35:00,211.65,211.661,211.645,211.661,35100000.0
2005-12-12 02:36:00,211.641,211.696,211.633,211.695,51999999.0
2005-12-12 02:37:00,211.679,211.686,211.648,211.665,77900000.0
2005-12-12 02:38:00,211.643,211.679,211.643,211.651,63100000.0
2005-12-12 02:39:00,211.66,211.707,211.659,211.707,54000000.0
2005-12-12 02:40:00,211.703,211.703,211.675,211.684,88500000.0
2005-12-12 02:41:00,211.703,211.703,211.672,211.677,67100000.0
2005-12-12 02:42:00,211.669,211.68,211.654,211.654,71900002.0
2005-12-12 02:43:00,211.673,211.683,211.656,211.668,37600000.0
2005-12-12 02:44:00,211.657,211.675,211.657,211.675,52300000.0
2005-12-12 02:45:00,211.663,211.69,211.661,211.69,43400000.0
2005-12-12 02:46:00,211.687,211.708,211.687,211.689,61400001.0
2005-12-12 02:47:00,211.692,211.698,211.662,211.662,23000000.0
2005-12-12 02:48:00,211.655,211.692,211.655,211.667,34200000.0
2005-12-12 02:49:00,211.679,211.708,211.679,211.691,20100000.0
2005-12-12 02:50:00,211.686,211.694,211.672,211.694,53500000.0
2005-12-12 02:51:00,211.713,211.748,211.682,211.748,56599999.0
2005-12-12 02:52:00,211.736,211.761,211.736,211.755,43600000.0
2005-12-12 02:53:00,211.753,211.792,211.753,211.755,99400000.0
2005-12-12 02:54:00,211.766,211.829,211.766,211.829,73100001.0
2005-12-12 02:55:00,211.827,211.838,211.8,211.815,23200000.0
2005-12-12 02:56:00,211.81,211.831,211.81,211.822,57500000.0
2005-12-12 02:57:00,211.823,211.828,211.82,211.828,35200000.0
2005-12-12 02:58:00,211.843,211.844,211.835,211.838,26700000.0
2005-12-12 02:59:00,211.829,211.849,211.821,211.849,34600000.0
2005-12-12 03:00:00,211.843,211.856,211.838,211.838,56499999.0
2005-12-12 03:01:00,211.842,211.842,211.812,211.818,68100001.0
2005-12-12 03:02:00,211.829,211.851,211.829,211.834,73600001.0
2005-12-12 03:03:00,211.845,211.877,211.829,211.869,62499999.0
2005-12-12 03:04:00,211.873,211.897,211.87,211.881,56899999.0
2005-12-12 03:05:00,211.865,211.865,211.834,211.834,23300000.0
2005-12-12 03:06:00,211.839,211.87,211.83,211.87,32200000.0
2005-12-12 03:07:00,211.887,211.95,211.887,211.924,55700000.0
2005-12-12 03:08:00,211.927,211.974,211.925,211.972,30400000.0
2005-12-12 03:09:00,211.986,212.012,211.98,212.012,51300000.0
2005-12-12 03:10:00,211.998,212.06,211.99,212.047,59699999.0
2005-12-12 03:11:00,212.065,212.09,212.062,212.079,45100000.0
2005-12-12 03:12:00,212.086,212.086,212.066,212.066,15100000.0
2005-12-12 03:13:00,212.064,212.074,212.051,212.051,41400000.0
2005-12-12 03:14:00,212.062,212.1,212.062,212.074,13600000.0
2005-12-12 03:15:00,212.094,212.124,212.094,212.118,48700000.0
2005-12-12 03:16:00,212.105,212.12,212.095,212.11,52200000.0
2005-12-12 03:17:00,212.091,212.124,212.091,212.124,23400000.0
2005-12-12 03:18:00,212.139,212.16,212.116,212.16,38800000.0
2005-12-12 03:19:00,212.144,212.162,212.128,212.162,51700000.0
2005-12-12 03:20:00,212.17,212.197,212.158,212.168,40600001.0
2005-12-12 03:21:00,212.186,212.199,212.139,212.139,71600000.0
2005-12-12 03:22:00,212.122,212.132,212.07,212.076,98900000.0
2005-12-12 03:23:00,212.089,212.098,212.073,212.073,54500000.0
2005-12-12 03:24:00,212.089,212.102,211.986,211.999,72200002.0
2005-12-12 03:25:00,211.985,212.019,211.974,211.996,42700001.0
2005-12-12 03:26:00,211.973,212.06,211.97,212.06,35900000.0
2005-12-12 03:27:00,212.057,212.057,212.032,212.032,24900000.0
2005-12-12 03:28:00,212.022,212.022,211.991,212.01,26800000.0
2005-12-12 03:29:00,212.034,212.06,212.03,212.06,31900001.0
2005-12-12 03:30:00,212.076,212.097,212.067,212.072,42300000.0
2005-12-12 03:31:00,212.105,212.126,212.105,212.126,58899999.0
2005-12-12 03:32:00,212.122,212.133,212.115,212.129,54100000.0
2005-12-12 03:33:00,212.135,212.144,212.135,212.143,29700000.0
2005-12-12 03:34:00,212.135,212.135,212.105,212.106,105200000.0
2005-12-12 03:35:00,212.097,212.127,212.097,212.1,62499999.0
2005-12-12 03:36:00,212.095,212.114,212.089,212.089,40900000.0
2005-12-12 03:37:00,212.106,212.109,212.102,212.102,32100000.0
2005-12-12 03:38:00,212.109,212.112,212.099,212.103,23200000.0
2005-12-12 03:39:00,212.089,212.089,212.065,212.065,60500000.0
2005-12-12 03:40:00,212.067,212.074,212.041,212.045,64199999.0
2005-12-12 03:41:00,212.04,212.059,212.04,212.052,54200001.0
2005-12-12 03:42:00,212.048,212.092,212.035,212.087,89399999.0
2005-12-12 03:43:00,212.095,212.241,212.095,212.222,41000000.0
2005-12-12 03:44:00,212.221,212.224,212.211,212.217,41600000.0
2005-12-12 03:45:00,212.259,212.326,212.259,212.296,60699999.0
2005-12-12 03:46:00,212.264,212.28,212.219,212.232,49400001.0
2005-12-12 03:47:00,212.248,212.27,212.22,212.27,76600000.0
2005-12-12 03:48:00,212.292,212.35,212.292,212.35,34600000.0
2005-12-12 03:49:00,212.346,212.353,212.328,212.335,41100000.0
2005-12-12 03:50:00,212.317,212.33,212.307,212.326,62300000.0
2005-12-12 03:51:00,212.327,212.348,212.322,212.332,33700000.0
2005-12-12 03:52:00,212.334,212.353,212.329,212.353,39900000.0
2005-12-12 03:53:00,212.367,212.381,212.34,212.381,86500000.0
2005-12-12 03:54:00,212.394,212.394,212.348,212.381,52100000.0
2005-12-12 03:55:00,212.384,212.384,212.353,212.367,30000000.0
2005-12-12 03:56:00,212.361,212.366,212.343,212.343,31500000.0
2005-12-12 03:57:00,212.339,212.351,212.314,212.331,47000000.0
2005-12-12 03:58:00,212.325,212.325,212.293,212.313,63300000.0
2005-12-12 03:59:00,212.31,212.318,212.29,212.29,34400000.0
2005-12-12 04:00:00,212.282,212.284,212.272,212.275,29500000.0
2005-12-12 04:01:00,212.273,212.287,212.273,212.284,59000000.0
2005-12-12 04:02:00,212.281,212.296,212.27,212.285,46600000.0
2005-12-12 04:03:00,212.29,212.3,212.276,212.289,70099999.0
2005-12-12 04:04:00,212.288,212.288,212.274,212.276,40800000.0
2005-12-12 04:05:00,212.281,212.304,212.279,212.304,47700000.0
2005-12-12 04:06:00,212.312,212.312,212.287,212.29,74600000.0
2005-12-12 04:07:00,212.294,212.294,212.239,212.239,13600000.0
2005-12-12 04:08:00,212.236,212.289,212.229,212.235,53300000.0
2005-12-12 04:09:00,212.221,212.247,212.219,212.245,58500000.0
2005-12-12 04:10:00,212.261,212.261,212.239,212.25,63300000.0
2005-12-12 04:11:00,212.258,212.272,212.25,212.25,80700000.0
2005-12-12 04:12:00,212.242,212.267,212.237,212.26,38900000.0
2005-12-12 04:13:00,212.269,212.284,212.269,212.282,62100000.0
2005-12-12 04:14:00,212.287,212.335,212.287,212.335,54300000.0
2005-12-12 04:15:00,212.348,212.376,212.341,212.376,57900000.0
2005-12-12 04:16:00,212.356,212.365,212.349,212.358,43300000.0
2005-12-12 04:17:00,212.353,212.356,212.344,212.356,34000000.0
2005-12-12 04:18:00,212.341,212.366,212.341,212.355,52500000.0
2005-12-12 04:19:00,212.361,212.378,212.356,212.378,33900000.0
2005-12-12 04:20:00,212.375,212.404,212.375,212.393,40600000.0
2005-12-12 04:21:00,212.387,212.396,212.376,212.376,23100000.0
2005-12-12 04:22:00,212.373,212.395,212.373,212.384,19800000.0
2005-12-12 04:23:00,212.381,212.4,212.356,212.4,60200001.0
2005-12-12 04:24:00,212.412,212.475,212.404,212.475,45100000.0
2005-12-12 04:25:00,212.47,212.47,212.412,212.412,56799999.0
2005-12-12 04:26:00,212.405,212.419,212.386,212.389,59300000.0
2005-12-12 04:27:00,212.364,212.392,212.353,212.392,50300001.0
2005-12-12 04:28:00,212.404,212.422,212.386,212.386,54300001.0
2005-12-12 04:29:00,212.387,212.409,212.387,212.404,67700000.0
2005-12-12 04:30:00,212.413,212.419,212.406,212.414,45700000.0
2005-12-12 04:31:00,212.42,212.428,212.412,212.428,31800000.0
2005-12-12 04:32:00,212.437,212.462,212.437,212.456,29400000.0
2005-12-12 04:33:00,212.452,212.452,212.433,212.441,41100000.0
2005-12-12 04:34:00,212.437,212.448,212.434,212.447,27500000.0
2005-12-12 04:35:00,212.449,212.449,212.425,212.433,16000000.0
2005-12-12 04:36:00,212.427,212.449,212.427,212.435,15100000.0
2005-12-12 04:37:00,212.424,212.453,212.416,212.434,26600000.0
2005-12-12 04:38:00,212.44,212.46,212.44,212.459,54100000.0
2005-12-12 04:39:00,212.461,212.461,212.438,212.446,37400000.0
2005-12-12 04:40:00,212.441,212.464,212.441,212.461,47299999.0
2005-12-12 04:41:00,212.471,212.476,212.462,212.471,60900001.0
2005-12-12 04:42:00,212.466,212.467,212.44,212.44,42400000.0
2005-12-12 04:43:00,212.457,212.477,212.457,212.463,54300000.0
2005-12-12 04:44:00,212.481,212.481,212.461,212.478,46400000.0
2005-12-12 04:45:00,212.47,212.501,212.47,212.498,31900000.0
2005-12-12 04:46:00,212.498,212.5,212.48,212.48,19800000.0
2005-12-12 04:47:00,212.484,212.486,212.47,212.473,57400000.0
2005-12-12 04:48:00,212.483,212.483,212.465,212.47,73300000.0
2005-12-12 04:49:00,212.469,212.488,212.469,212.481,18200000.0
2005-12-12 04:50:00,212.49,212.5,212.484,212.484,42900000.0
2005-12-12 04:51:00,212.465,212.49,212.455,212.483,83200001.0
2005-12-12 04:52:00,212.485,212.498,212.462,212.496,87400000.0
2005-12-12 04:53:00,212.515,212.534,212.499,212.532,60199998.0
2005-12-12 04:54:00,212.547,212.604,212.545,212.604,49800000.0
2005-12-12 04:55:00,212.598,212.681,212.598,212.672,45300000.0
2005-12-12 04:56:00,212.699,212.705,212.674,212.683,54100000.0
2005-12-12 04:57:00,212.676,212.676,212.636,212.636,38100000.0
2005-12-12 04:58:00,212.613,212.628,212.609,212.628,39500000.0
2005-12-12 04:59:00,212.657,212.665,212.644,212.645,77000000.0
2005-12-12 05:00:00,212.642,212.673,212.639,212.656,62500001.0
2005-12-12 05:01:00,212.644,212.644,212.623,212.644,65399999.0
2005-12-12 05:02:00,212.638,212.668,212.638,212.659,58000000.0
2005-12-12 05:03:00,212.639,212.647,212.635,212.645,26500000.0
2005-12-12 05:04:00,212.627,212.627,212.597,212.619,22100000.0
2005-12-12 05:05:00,212.628,212.633,212.61,212.61,40300000.0
2005-12-12 05:06:00,212.6,212.631,212.6,212.605,53200000.0
2005-12-12 05:07:00,212.612,212.629,212.612,212.613,16700000.0
2005-12-12 05:08:00,212.609,212.634,212.604,212.604,66699999.0
2005-12-12 05:09:00,212.611,212.632,212.611,212.625,27000000.0
2005-12-12 05:10:00,212.62,212.625,212.605,212.61,53400000.0
2005-12-12 05:11:00,212.605,212.615,212.587,212.615,66100000.0
2005-12-12 05:12:00,212.605,212.605,212.594,212.605,67299999.0
2005-12-12 05:13:00,212.606,212.611,212.586,212.586,59800000.0
2005-12-12 05:14:00,212.593,212.593,212.57,212.576,76300000.0
2005-12-12 05:15:00,212.572,212.581,212.57,212.57,28000000.0
2005-12-12 05:16:00,212.587,212.589,212.511,212.511,46400001.0
2005-12-12 05:17:00,212.481,212.489,212.449,212.449,38799999.0
2005-12-12 05:18:00,212.436,212.437,212.407,212.407,39300000.0
2005-12-12 05:19:00,212.39,212.4,212.361,212.362,46500000.0
2005-12-12 05:20:00,212.368,212.406,212.367,212.402,63000000.0
2005-12-12 05:21:00,212.41,212.423,212.4,212.405,57400000.0
2005-12-12 05:22:00,212.409,212.409,212.372,212.372,52299999.0
2005-12-12 05:23:00,212.381,212.402,212.381,212.382,53200001.0
2005-12-12 05:24:00,212.387,212.413,212.357,212.406,44800000.0
2005-12-12 05:25:00,212.403,212.433,212.381,212.433,64600001.0
2005-12-12 05:26:00,212.442,212.467,212.429,212.447,34200000.0
2005-12-12 05:27:00,212.472,212.526,212.472,212.516,71000000.0
2005-12-12 05:28:00,212.527,212.527,212.474,212.498,82500001.0
2005-12-12 05:29:00,212.475,212.475,212.412,212.434,50800000.0
2005-12-12 05:30:00,212.463,212.478,212.448,212.454,49000001.0
2005-12-12 05:31:00,212.457,212.475,212.456,212.465,17600000.0
2005-12-12 05:32:00,212.492,212.5,212.46,212.46,74700001.0
2005-12-12 05:33:00,212.481,212.597,212.481,212.586,28700000.0
2005-12-12 05:34:00,212.6,212.613,212.566,212.613,44800000.0
2005-12-12 05:35:00,212.631,212.666,212.623,212.66,108000001.0
2005-12-12 05:36:00,212.656,212.725,212.651,212.725,48999999.0
2005-12-12 05:37:00,212.731,212.731,212.692,212.692,24300000.0
2005-12-12 05:38:00,212.682,212.682,212.652,212.682,38900000.0
2005-12-12 05:39:00,212.673,212.673,212.608,212.608,53800000.0
2005-12-12 05:40:00,212.612,212.642,212.612,212.642,20400000.0
2005-12-12 05:41:00,212.616,212.659,212.616,212.659,55400001.0
2005-12-12 05:42:00,212.66,212.66,212.632,212.64,27700000.0
2005-12-12 05:43:00,212.629,212.666,212.629,212.65,29800000.0
2005-12-12 05:44:00,212.663,212.665,212.648,212.664,53800000.0
2005-12-12 05:45:00,212.661,212.661,212.647,212.65,34700000.0
2005-12-12 05:46:00,212.641,212.665,212.641,212.665,61500000.0
2005-12-12 05:47:00,212.678,212.685,212.651,212.67,40000000.0
2005-12-12 05:48:00,212.675,212.675,212.628,212.65,42000000.0
2005-12-12 05:49:00,212.643,212.68,212.635,212.68,42600000.0
2005-12-12 05:50:00,212.678,212.693,212.655,212.672,48000000.0
2005-12-12 05:51:00,212.686,212.702,212.675,212.675,55200001.0
2005-12-12 05:52:00,212.698,212.698,212.673,212.691,55400000.0
2005-12-12 05:53:00,212.682,212.69,212.682,212.685,27500000.0
2005-12-12 05:54:00,212.679,212.689,212.669,212.669,39700000.0
2005-12-12 05:55:00,212.663,212.678,212.656,212.659,58900000.0
2005-12-12 05:56:00,212.658,212.671,212.645,212.653,69299999.0
2005-12-12 05:57:00,212.679,212.679,212.658,212.658,50200001.0
2005-12-12 05:58:00,212.668,212.674,212.654,212.666,29000001.0
2005-12-12 05:59:00,212.671,212.678,212.654,212.654,76300000.0
2005-12-12 06:00:00,212.646,212.652,212.624,212.632,58199999.0
2005-12-12 06:01:00,212.644,212.644,212.625,212.636,115700000.0
2005-12-12 06:02:00,212.638,212.643,212.631,212.637,63199999.0
2005-12-12 06:03:00,212.612,212.638,212.609,212.635,61400000.0
2005-12-12 06:04:00,212.635,212.641,212.625,212.638,90600001.0
2005-12-12 06:05:00,212.622,212.622,212.587,212.602,66600000.0
2005-12-12 06:06:00,212.604,212.636,212.593,212.595,72200000.0
2005-12-12 06:07:00,212.584,212.584,212.55,212.556,31200000.0
2005-12-12 06:08:00,212.542,212.569,212.542,212.564,29400000.0
2005-12-12 06:09:00,212.553,212.56,212.537,212.537,75399999.0
2005-12-12 06:10:00,212.54,212.561,212.534,212.534,34800000.0
2005-12-12 06:11:00,212.523,212.528,212.511,212.511,50300000.0
2005-12-12 06:12:00,212.499,212.529,212.493,212.494,31800000.0
2005-12-12 06:13:00,212.468,212.504,212.468,212.498,42800000.0
2005-12-12 06:14:00,212.5,212.509,212.497,212.5,44200000.0
2005-12-12 06:15:00,212.501,212.501,212.458,212.458,47899999.0
2005-12-12 06:16:00,212.463,212.474,212.446,212.452,77800000.0
2005-12-12 06:17:00,212.448,212.474,212.43,212.464,72500000.0
2005-12-12 06:18:00,212.448,212.453,212.44,212.44,48100000.0
2005-12-12 06:19:00,212.455,212.455,212.437,212.437,26000000.0
2005-12-12 06:20:00,212.446,212.446,212.428,212.44,29600000.0
2005-12-12 06:21:00,212.436,212.448,212.433,212.434,61600000.0
2005-12-12 06:22:00,212.433,212.451,212.43,212.43,67500000.0
2005-12-12 06:23:00,212.463,212.507,212.463,212.504,65300002.0
2005-12-12 06:24:00,212.509,212.541,212.505,212.51,41000000.0
2005-12-12 06:25:00,212.504,212.522,212.501,212.51,46900000.0
2005-12-12 06:26:00,212.508,212.539,212.505,212.539,61100000.0
2005-12-12 06:27:00,212.528,212.559,212.528,212.553,59800000.0
2005-12-12 06:28:00,212.551,212.575,212.548,212.548,28200000.0
2005-12-12 06:29:00,212.542,212.58,212.54,212.58,90299999.0
2005-12-12 06:30:00,212.574,212.574,212.55,212.55,51500001.0
2005-12-12 06:31:00,212.547,212.568,212.546,212.568,40400000.0
2005-12-12 06:32:00,212.556,212.566,212.539,212.539,15600000.0
2005-12-12 06:33:00,212.529,212.531,212.509,212.52,46600000.0
2005-12-12 06:34:00,212.52,212.524,212.512,212.518,17600000.0
2005-12-12 06:35:00,212.506,212.531,212.504,212.504,45900000.0
2005-12-12 06:36:00,212.513,212.539,212.51,212.539,29700000.0
2005-12-12 06:37:00,212.549,212.556,212.538,212.538,34100000.0
2005-12-12 06:38:00,212.545,212.558,212.541,212.553,38600000.0
2005-12-12 06:39:00,212.554,212.568,212.554,212.568,83400000.0
2005-12-12 06:40:00,212.565,212.58,212.565,212.575,32500000.0
2005-12-12 06:41:00,212.567,212.571,212.555,212.56,43400001.0
2005-12-12 06:42:00,212.56,212.566,212.556,212.566,115300002.0
2005-12-12 06:43:00,212.568,212.574,212.542,212.565,49800000.0
2005-12-12 06:44:00,212.566,212.615,212.566,212.615,45400000.0
2005-12-12 06:45:00,212.617,212.617,212.56,212.565,29900000.0
2005-12-12 06:46:00,212.546,212.585,212.546,212.582,56800000.0
2005-12-12 06:47:00,212.58,212.584,212.573,212.583,27400000.0
2005-12-12 06:48:00,212.575,212.603,212.551,212.603,71299999.0
2005-12-12 06:49:00,212.581,212.592,212.556,212.556,56599999.0
2005-12-12 06:50:00,212.539,212.539,212.525,212.525,73199999.0
2005-12-12 06:51:00,212.545,212.545,212.52,212.53,46300000.0
2005-12-12 06:52:00,212.522,212.522,212.496,212.503,70100000.0
2005-12-12 06:53:00,212.505,212.523,212.496,212.503,80100000.0
2005-12-12 06:54:00,212.487,212.488,212.461,212.463,55899999.0
2005-12-12 06:55:00,212.456,212.49,212.448,212.49,35500000.0
2005-12-12 06:56:00,212.491,212.491,212.471,212.479,54400000.0
2005-12-12 06:57:00,212.494,212.494,212.468,212.483,51300000.0
2005-12-12 06:58:00,212.466,212.485,212.466,212.485,20600000.0
2005-12-12 06:59:00,212.488,212.51,212.485,212.502,29500000.0
2005-12-12 07:00:00,212.498,212.508,212.479,212.481,40200000.0
2005-12-12 07:01:00,212.49,212.5,212.474,212.485,66900001.0
2005-12-12 07:02:00,212.47,212.551,212.463,212.551,49700000.0
2005-12-12 07:03:00,212.557,212.578,212.541,212.578,33900000.0
2005-12-12 07:04:00,212.574,212.581,212.567,212.567,53500000.0
2005-12-12 07:05:00,212.579,212.607,212.579,212.605,68399999.0
2005-12-12 07:06:00,212.613,212.633,212.613,212.614,42400000.0
2005-12-12 07:07:00,212.635,212.64,212.626,212.637,59700000.0
2005-12-12 07:08:00,212.673,212.673,212.63,212.63,27900000.0
2005-12-12 07:09:00,212.652,212.652,212.626,212.626,37300000.0
2005-12-12 07:10:00,212.626,212.626,212.602,212.611,59999999.0
2005-12-12 07:11:00,212.609,212.618,212.606,212.611,80599999.0
2005-12-12 07:12:00,212.61,212.612,212.589,212.611,25000000.0
2005-12-12 07:13:00,212.603,212.632,212.603,212.632,63000000.0
2005-12-12 07:14:00,212.632,212.649,212.63,212.632,73800001.0
2005-12-12 07:15:00,212.627,212.644,212.627,212.629,57399999.0
2005-12-12 07:16:00,212.651,212.672,212.651,212.672,40600000.0
2005-12-12 07:17:00,212.69,212.705,212.67,212.67,36500000.0
2005-12-12 07:18:00,212.664,212.664,212.639,212.646,26100000.0
2005-12-12 07:19:00,212.657,212.657,212.622,212.629,30100000.0
2005-12-12 07:20:00,212.618,212.639,212.61,212.639,24300000.0
2005-12-12 07:21:00,212.635,212.642,212.635,212.64,59300001.0
2005-12-12 07:22:00,212.64,212.64,212.63,212.635,42099999.0
2005-12-12 07:23:00,212.64,212.647,212.626,212.635,55300000.0
2005-12-12 07:24:00,212.64,212.64,212.63,212.64,30500000.0
2005-12-12 07:25:00,212.633,212.659,212.633,212.655,36600000.0
2005-12-12 07:26:00,212.657,212.657,212.621,212.654,57899999.0
2005-12-12 07:27:00,212.65,212.65,212.633,212.635,35600000.0
2005-12-12 07:28:00,212.642,212.676,212.642,212.676,63399999.0
2005-12-12 07:29:00,212.684,212.684,212.663,212.683,97000000.0
2005-12-12 07:30:00,212.682,212.688,212.63,212.63,32300000.0
2005-12-12 07:31:00,212.629,212.659,212.629,212.655,112400002.0
2005-12-12 07:32:00,212.653,212.66,212.65,212.66,60500000.0
2005-12-12 07:33:00,212.636,212.654,212.636,212.647,29600000.0
2005-12-12 07:34:00,212.636,212.643,212.607,212.607,27800000.0
2005-12-12 07:35:00,212.611,212.616,212.579,212.586,47000000.0
2005-12-12 07:36:00,212.593,212.607,212.581,212.599,49300000.0
2005-12-12 07:37:00,212.589,212.595,212.572,212.572,40800000.0
2005-12-12 07:38:00,212.568,212.587,212.568,212.578,56600000.0
2005-12-12 07:39:00,212.583,212.599,212.581,212.589,61600000.0
2005-12-12 07:40:00,212.609,212.62,212.593,212.619,55800001.0
2005-12-12 07:41:00,212.618,212.618,212.577,212.577,30200000.0
2005-12-12 07:42:00,212.586,212.589,212.575,212.575,54099999.0
2005-12-12 07:43:00,212.572,212.579,212.567,212.573,26200000.0
2005-12-12 07:44:00,212.564,212.564,212.54,212.551,15500000.0
2005-12-12 07:45:00,212.559,212.574,212.551,212.554,65700001.0
2005-12-12 07:46:00,212.551,212.566,212.538,212.538,56699999.0
2005-12-12 07:47:00,212.539,212.565,212.537,212.547,63099999.0
2005-12-12 07:48:00,212.535,212.551,212.535,212.551,32400000.0
2005-12-12 07:49:00,212.555,212.565,212.551,212.565,59800000.0
2005-12-12 07:50:00,212.567,212.573,212.557,212.557,71300000.0
2005-12-12 07:51:00,212.568,212.582,212.562,212.572,45500000.0
2005-12-12 07:52:00,212.549,212.574,212.549,212.562,50900000.0
2005-12-12 07:53:00,212.56,212.573,212.559,212.573,81100000.0
2005-12-12 07:54:00,212.563,212.573,212.548,212.564,36199999.0
2005-12-12 07:55:00,212.542,212.542,212.518,212.538,34900000.0
2005-12-12 07:56:00,212.531,212.561,212.53,212.539,65500001.0
2005-12-12 07:57:00,212.548,212.557,212.536,212.536,54100001.0
2005-12-12 07:58:00,212.53,212.53,212.494,212.513,80300000.0
2005-12-12 07:59:00,212.508,212.514,212.483,212.51,56099999.0
2005-12-12 08:00:00,212.52,212.522,212.453,212.463,36700000.0
2005-12-12 08:01:00,212.48,212.5,212.478,212.482,49000000.0
2005-12-12 08:02:00,212.488,212.496,212.484,212.485,71000000.0
2005-12-12 08:03:00,212.482,212.486,212.474,212.484,40400000.0
2005-12-12 08:04:00,212.473,212.497,212.473,212.474,13800000.0
2005-12-12 08:05:00,212.46,212.46,212.426,212.452,43800000.0
2005-12-12 08:06:00,212.461,212.482,212.44,212.482,53900000.0
2005-12-12 08:07:00,212.473,212.499,212.473,212.49,46300001.0
2005-12-12 08:08:00,212.506,212.506,212.478,212.478,39500000.0
2005-12-12 08:09:00,212.48,212.48,212.451,212.451,58000000.0
2005-12-12 08:10:00,212.457,212.478,212.449,212.45,61799999.0
2005-12-12 08:11:00,212.458,212.483,212.45,212.464,75700001.0
2005-12-12 08:12:00,212.469,212.496,212.469,212.471,75300000.0
2005-12-12 08:13:00,212.473,212.494,212.471,212.482,63500000.0
2005-12-12 08:14:00,212.478,212.499,212.478,212.496,10800000.0
2005-12-12 08:15:00,212.484,212.491,212.464,212.466,29200000.0
2005-12-12 08:16:00,212.481,212.492,212.468,212.468,28800000.0
2005-12-12 08:17:00,212.475,212.485,212.464,212.473,52400000.0
2005-12-12 08:18:00,212.465,212.489,212.465,212.477,47300000.0
2005-12-12 08:19:00,212.471,212.471,212.455,212.461,65500001.0
2005-12-12 08:20:00,212.472,212.476,212.467,212.467,49099999.0
2005-12-12 08:21:00,212.465,212.471,212.458,212.47,50000000.0
2005-12-12 08:22:00,212.477,212.478,212.463,212.467,37000000.0
2005-12-12 08:23:00,212.473,212.488,212.472,212.48,40900000.0
2005-12-12 08:24:00,212.482,212.49,212.466,212.486,51300000.0
2005-12-12 08:25:00,212.473,212.49,212.473,212.474,42700000.0
2005-12-12 08:26:00,212.468,212.484,212.468,212.484,57299999.0
2005-12-12 08:27:00,212.501,212.514,212.498,212.498,24700000.0
2005-12-12 08:28:00,212.503,212.505,212.488,212.488,75800001.0
2005-12-12 08:29:00,212.491,212.501,212.482,212.482,18500000.0
2005-12-12 08:30:00,212.478,212.511,212.478,212.51,34600000.0
2005-12-12 08:31:00,212.5,212.5,212.479,212.484,66000000.0
2005-12-12 08:32:00,212.486,212.489,212.472,212.481,29500000.0
2005-12-12 08:33:00,212.481,212.515,212.481,212.499,68000000.0
2005-12-12 08:34:00,212.521,212.533,212.517,212.533,44700000.0
2005-12-12 08:35:00,212.515,212.525,212.515,212.525,54900000.0
2005-12-12 08:36:00,212.52,212.53,212.515,212.53,58300001.0
2005-12-12 08:37:00,212.512,212.523,212.509,212.513,65500000.0
2005-12-12 08:38:00,212.51,212.525,212.5,212.51,41700000.0
2005-12-12 08:39:00,212.514,212.519,212.503,212.511,28300000.0
2005-12-12 08:40:00,212.507,212.511,212.504,212.511,81100001.0
2005-12-12 08:41:00,212.523,212.558,212.523,212.553,40100000.0
2005-12-12 08:42:00,212.578,212.638,212.568,212.623,53200000.0
2005-12-12 08:43:00,212.632,212.634,212.592,212.593,51300001.0
2005-12-12 08:44:00,212.609,212.64,212.609,212.629,67100000.0
2005-12-12 08:45:00,212.622,212.641,212.622,212.622,59200001.0
2005-12-12 08:46:00,212.62,212.639,212.615,212.639,19100000.0
2005-12-12 08:47:00,212.634,212.648,212.633,212.647,87900001.0
2005-12-12 08:48:00,212.649,212.649,212.616,212.616,34200000.0
2005-12-12 08:49:00,212.596,212.606,212.583,212.583,66300000.0
2005-12-12 08:50:00,212.573,212.603,212.564,212.603,52600000.0
2005-12-12 08:51:00,212.578,212.578,212.531,212.546,57400000.0
2005-12-12 08:52:00,212.544,212.544,212.504,212.515,54100000.0
2005-12-12 08:53:00,212.502,212.529,212.502,212.51,22300000.0
2005-12-12 08:54:00,212.502,212.511,212.477,212.479,43800000.0
2005-12-12 08:55:00,212.475,212.475,212.441,212.475,38200000.0
2005-12-12 08:56:00,212.459,212.46,212.449,212.46,53500000.0
2005-12-12 08:57:00,212.462,212.5,212.462,212.478,31500000.0
2005-12-12 08:58:00,212.451,212.48,212.443,212.448,54200000.0
2005-12-12 08:59:00,212.447,212.447,212.404,212.404,46200000.0
2005-12-12 09:00:00,212.404,212.434,212.404,212.423,38100000.0
2005-12-12 09:01:00,212.409,212.417,212.395,212.395,51100000.0
2005-12-12 09:02:00,212.391,212.4,212.382,212.4,37100000.0
2005-12-12 09:03:00,212.398,212.408,212.392,212.408,57800000.0
2005-12-12 09:04:00,212.395,212.395,212.373,212.373,63200000.0
2005-12-12 09:05:00,212.371,212.376,212.365,212.373,44700000.0
2005-12-12 09:06:00,212.364,212.381,212.355,212.381,63700000.0
2005-12-12 09:07:00,212.402,212.421,212.387,212.387,68800000.0
2005-12-12 09:08:00,212.37,212.429,212.37,212.428,54600000.0
2005-12-12 09:09:00,212.444,212.46,212.436,212.446,41499999.0
2005-12-12 09:10:00,212.458,212.462,212.442,212.453,68300000.0
2005-12-12 09:11:00,212.44,212.45,212.432,212.45,23300000.0
2005-12-12 09:12:00,212.462,212.466,212.438,212.447,31000000.0
2005-12-12 09:13:00,212.439,212.451,212.438,212.45,37500000.0
2005-12-12 09:14:00,212.445,212.447,212.438,212.439,62100001.0
2005-12-12 09:15:00,212.437,212.456,212.435,212.443,47800000.0
2005-12-12 09:16:00,212.438,212.439,212.42,212.42,19800000.0
2005-12-12 09:17:00,212.414,212.425,212.405,212.425,47300000.0
2005-12-12 09:18:00,212.42,212.43,212.406,212.43,100899998.0
2005-12-12 09:19:00,212.431,212.438,212.429,212.438,47000000.0
2005-12-12 09:20:00,212.442,212.447,212.427,212.43,61700001.0
2005-12-12 09:21:00,212.435,212.457,212.435,212.444,45200000.0
2005-12-12 09:22:00,212.433,212.436,212.421,212.425,53800000.0
2005-12-12 09:23:00,212.438,212.438,212.414,212.414,56600001.0
2005-12-12 09:24:00,212.422,212.469,212.422,212.468,45899999.0
2005-12-12 09:25:00,212.46,212.472,212.448,212.468,88300001.0
2005-12-12 09:26:00,212.462,212.462,212.385,212.385,47599999.0
2005-12-12 09:27:00,212.384,212.409,212.381,212.409,61600001.0
2005-12-12 09:28:00,212.418,212.418,212.372,212.39,69899998.0
2005-12-12 09:29:00,212.359,212.388,212.356,212.36,28900000.0
2005-12-12 09:30:00,212.344,212.345,212.321,212.329,119000000.0
2005-12-12 09:31:00,212.322,212.347,212.308,212.347,19800000.0
2005-12-12 09:32:00,212.373,212.396,212.373,212.38,62600000.0
2005-12-12 09:33:00,212.387,212.406,212.383,212.395,13700000.0
2005-12-12 09:34:00,212.388,212.405,212.388,212.402,44100000.0
2005-12-12 09:35:00,212.398,212.448,212.398,212.445,65300000.0
2005-12-12 09:36:00,212.469,212.492,212.469,212.492,31100000.0
2005-12-12 09:37:00,212.494,212.588,212.494,212.588,70500000.0
2005-12-12 09:38:00,212.577,212.582,212.567,212.578,55700002.0
2005-12-12 09:39:00,212.584,212.596,212.574,212.582,54400000.0
2005-12-12 09:40:00,212.566,212.589,212.549,212.588,39300000.0
2005-12-12 09:41:00,212.58,212.589,212.561,212.568,31600000.0
2005-12-12 09:42:00,212.562,212.563,212.557,212.557,4800000.0
2005-12-12 09:43:00,212.555,212.562,212.54,212.558,57700000.0
2005-12-12 09:44:00,212.548,212.56,212.527,212.56,80200000.0
2005-12-12 09:45:00,212.576,212.577,212.551,212.568,41700000.0
2005-12-12 09:46:00,212.571,212.592,212.569,212.583,32600000.0
2005-12-12 09:47:00,212.595,212.606,212.58,212.605,33000000.0
2005-12-12 09:48:00,212.616,212.623,212.6,212.6,39900000.0
2005-12-12 09:49:00,212.59,212.641,212.59,212.639,33800000.0
2005-12-12 09:50:00,212.665,212.675,212.65,212.675,71100000.0
2005-12-12 09:51:00,212.687,212.694,212.646,212.646,76100000.0
2005-12-12 09:52:00,212.652,212.652,212.614,212.615,42200000.0
2005-12-12 09:53:00,212.627,212.647,212.625,212.639,77600003.0
2005-12-12 09:54:00,212.644,212.675,212.644,212.669,45800001.0
2005-12-12 09:55:00,212.685,212.735,212.685,212.735,36800000.0
2005-12-12 09:56:00,212.736,212.737,212.706,212.718,55800000.0
2005-12-12 09:57:00,212.706,212.744,212.706,212.72,54500000.0
2005-12-12 09:58:00,212.724,212.724,212.706,212.715,29099999.0
2005-12-12 09:59:00,212.718,212.728,212.704,212.718,47700000.0
2005-12-12 10:00:00,212.718,212.758,212.709,212.751,68700000.0
2005-12-12 10:01:00,212.747,212.747,212.694,212.694,90299999.0
2005-12-12 10:02:00,212.72,212.731,212.716,212.716,28200000.0
2005-12-12 10:03:00,212.695,212.699,212.643,212.655,37700000.0
2005-12-12 10:04:00,212.635,212.638,212.606,212.606,29800000.0
2005-12-12 10:05:00,212.605,212.605,212.584,212.604,38400000.0
2005-12-12 10:06:00,212.616,212.628,212.613,212.627,59800000.0
2005-12-12 10:07:00,212.64,212.648,212.634,212.635,53899999.0
2005-12-12 10:08:00,212.616,212.622,212.579,212.579,35000000.0
2005-12-12 10:09:00,212.599,212.619,212.599,212.611,63800000.0
2005-12-12 10:10:00,212.61,212.61,212.583,212.603,74500000.0
2005-12-12 10:11:00,212.574,212.588,212.57,212.581,30600000.0
2005-12-12 10:12:00,212.565,212.565,212.551,212.562,17200000.0
2005-12-12 10:13:00,212.542,212.584,212.542,212.552,60399999.0
2005-12-12 10:14:00,212.549,212.573,212.546,212.56,31800000.0
2005-12-12 10:15:00,212.56,212.638,212.557,212.606,45000000.0
2005-12-12 10:16:00,212.613,212.665,212.61,212.652,46700001.0
2005-12-12 10:17:00,212.654,212.695,212.654,212.674,52200001.0
2005-12-12 10:18:00,212.658,212.69,212.647,212.647,54100000.0
2005-12-12 10:19:00,212.62,212.634,212.608,212.634,30100000.0
2005-12-12 10:20:00,212.616,212.616,212.483,212.515,80500001.0
2005-12-12 10:21:00,212.504,212.548,212.488,212.548,76400000.0
2005-12-12 10:22:00,212.595,212.605,212.5,212.558,62199998.0
2005-12-12 10:23:00,212.614,212.614,212.583,212.598,108499999.0
2005-12-12 10:24:00,212.597,212.604,212.554,212.561,84700000.0
2005-12-12 10:25:00,212.553,212.556,212.457,212.471,38400000.0
2005-12-12 10:26:00,212.492,212.564,212.468,212.564,36900000.0
2005-12-12 10:27:00,212.575,212.589,212.564,212.584,39500000.0
2005-12-12 10:28:00,212.592,212.592,212.499,212.499,33900000.0
2005-12-12 10:29:00,212.471,212.494,212.452,212.476,63099999.0
2005-12-12 10:30:00,212.476,212.485,212.451,212.485,50800000.0
2005-12-12 10:31:00,212.499,212.514,212.49,212.493,44200000.0
2005-12-12 10:32:00,212.494,212.522,212.494,212.495,92500000.0
2005-12-12 10:33:00,212.51,212.558,212.51,212.549,71600000.0
2005-12-12 10:34:00,212.556,212.569,212.554,212.561,30700000.0
2005-12-12 10:35:00,212.552,212.552,212.5,212.5,59400000.0
2005-12-12 10:36:00,212.488,212.508,212.474,212.475,38000000.0
2005-12-12 10:37:00,212.46,212.462,212.444,212.449,52800000.0
2005-12-12 10:38:00,212.445,212.455,212.436,212.447,64299999.0
2005-12-12 10:39:00,212.45,212.46,212.45,212.45,29000000.0
2005-12-12 10:40:00,212.45,212.46,212.442,212.445,48200001.0
2005-12-12 10:41:00,212.452,212.454,212.44,212.447,47200000.0
2005-12-12 10:42:00,212.448,212.482,212.433,212.433,65100001.0
2005-12-12 10:43:00,212.41,212.426,212.403,212.411,62800000.0
2005-12-12 10:44:00,212.418,212.435,212.405,212.416,64700000.0
2005-12-12 10:45:00,212.429,212.429,212.383,212.426,46300000.0
2005-12-12 10:46:00,212.413,212.419,212.383,212.389,64500001.0
2005-12-12 10:47:00,212.403,212.433,212.403,212.41,109300003.0
2005-12-12 10:48:00,212.417,212.45,212.406,212.445,50199999.0
2005-12-12 10:49:00,212.446,212.483,212.434,212.451,45800000.0
2005-12-12 10:50:00,212.433,212.453,212.42,212.442,61800000.0
2005-12-12 10:51:00,212.447,212.454,212.431,212.435,35000000.0
2005-12-12 10:52:00,212.458,212.497,212.458,212.494,19600000.0
2005-12-12 10:53:00,212.484,212.488,212.452,212.452,23400000.0
2005-12-12 10:54:00,212.444,212.5,212.444,212.5,46300000.0
2005-12-12 10:55:00,212.503,212.521,212.485,212.518,37900000.0
2005-12-12 10:56:00,212.501,212.542,212.501,212.529,57800001.0
2005-12-12 10:57:00,212.513,212.535,212.513,212.53,23300000.0
2005-12-12 10:58:00,212.526,212.527,212.501,212.516,18800000.0
2005-12-12 10:59:00,212.51,212.517,212.48,212.48,32300000.0
2005-12-12 11:00:00,212.485,212.485,212.453,212.453,14100000.0
2005-12-12 11:01:00,212.46,212.46,212.433,212.455,70800000.0
2005-12-12 11:02:00,212.443,212.472,212.435,212.448,121699999.0
2005-12-12 11:03:00,212.449,212.494,212.449,212.49,52100000.0
2005-12-12 11:04:00,212.503,212.543,212.495,212.543,60700001.0
2005-12-12 11:05:00,212.54,212.582,212.54,212.565,47500000.0
2005-12-12 11:06:00,212.583,212.598,212.563,212.586,42700000.0
2005-12-12 11:07:00,212.596,212.653,212.596,212.599,23000000.0
2005-12-12 11:08:00,212.617,212.617,212.59,212.604,21700000.0
2005-12-12 11:09:00,212.615,212.635,212.608,212.62,54800001.0
2005-12-12 11:10:00,212.619,212.64,212.606,212.606,36800000.0
2005-12-12 11:11:00,212.599,212.608,212.568,212.572,52100000.0
2005-12-12 11:12:00,212.566,212.566,212.503,212.531,32300000.0
2005-12-12 11:13:00,212.535,212.575,212.535,212.568,37600000.0
2005-12-12 11:14:00,212.571,212.571,212.544,212.554,41400000.0
2005-12-12 11:15:00,212.536,212.549,212.511,212.511,59800000.0
2005-12-12 11:16:00,212.506,212.523,212.491,212.523,43900000.0
2005-12-12 11:17:00,212.52,212.559,212.508,212.559,73900000.0
2005-12-12 11:18:00,212.564,212.564,212.538,212.54,40900000.0
2005-12-12 11:19:00,212.543,212.571,212.543,212.57,25000000.0
2005-12-12 11:20:00,212.558,212.558,212.526,212.527,56700000.0
2005-12-12 11:21:00,212.539,212.544,212.51,212.51,50799998.0
2005-12-12 11:22:00,212.478,212.492,212.464,212.48,31200000.0
2005-12-12 11:23:00,212.489,212.522,212.489,212.506,38700000.0
2005-12-12 11:24:00,212.517,212.541,212.517,212.54,15500000.0
2005-12-12 11:25:00,212.531,212.531,212.472,212.472,45500000.0
2005-12-12 11:26:00,212.476,212.476,212.446,212.453,77800001.0
2005-12-12 11:27:00,212.444,212.475,212.444,212.475,54100000.0
2005-12-12 11:28:00,212.487,212.487,212.465,212.474,57700000.0
2005-12-12 11:29:00,212.471,212.471,212.346,212.346,54300000.0
2005-12-12 11:30:00,212.34,212.501,212.312,212.501,51199999.0
2005-12-12 11:31:00,212.498,212.516,212.478,212.515,55300001.0
2005-12-12 11:32:00,212.503,212.522,212.501,212.51,66500000.0
2005-12-12 11:33:00,212.504,212.512,212.494,212.494,38400000.0
2005-12-12 11:34:00,212.489,212.504,212.474,212.504,50400001.0
2005-12-12 11:35:00,212.494,212.518,212.49,212.518,28400000.0
2005-12-12 11:36:00,212.525,212.546,212.517,212.54,72600001.0
2005-12-12 11:37:00,212.548,212.561,212.526,212.534,54600000.0
2005-12-12 11:38:00,212.559,212.572,212.559,212.572,30100000.0
2005-12-12 11:39:00,212.572,212.6,212.572,212.6,83500000.0
2005-12-12 11:40:00,212.597,212.606,212.594,212.594,64500001.0
2005-12-12 11:41:00,212.588,212.62,212.581,212.608,35100000.0
2005-12-12 11:42:00,212.631,212.645,212.619,212.635,61200000.0
2005-12-12 11:43:00,212.636,212.686,212.636,212.644,65100000.0
2005-12-12 11:44:00,212.668,212.694,212.638,212.638,46800000.0
2005-12-12 11:45:00,212.637,212.713,212.637,212.703,57300000.0
2005-12-12 11:46:00,212.698,212.737,212.686,212.725,56799999.0
2005-12-12 11:47:00,212.716,212.738,212.705,212.736,28800000.0
2005-12-12 11:48:00,212.744,212.765,212.739,212.757,38199999.0
2005-12-12 11:49:00,212.763,212.796,212.752,212.796,80399999.0
2005-12-12 11:50:00,212.814,212.826,212.788,212.788,42300000.0
2005-12-12 11:51:00,212.782,212.782,212.72,212.721,83700000.0
2005-12-12 11:52:00,212.728,212.746,212.725,212.725,55200000.0
2005-12-12 11:53:00,212.732,212.732,212.689,212.704,36800000.0
2005-12-12 11:54:00,212.709,212.727,212.708,212.708,58900000.0
2005-12-12 11:55:00,212.721,212.725,212.706,212.725,62900001.0
2005-12-12 11:56:00,212.741,212.788,212.722,212.722,44799999.0
2005-12-12 11:57:00,212.705,212.738,212.705,212.738,52700000.0
2005-12-12 11:58:00,212.738,212.74,212.722,212.722,63800001.0
2005-12-12 11:59:00,212.747,212.756,212.725,212.725,39500001.0
2005-12-12 12:00:00,212.724,212.724,212.69,212.715,72100000.0
2005-12-12 12:01:00,212.715,212.723,212.71,212.72,52600000.0
2005-12-12 12:02:00,212.723,212.728,212.701,212.728,93400000.0
2005-12-12 12:03:00,212.737,212.737,212.7,212.729,93900002.0
2005-12-12 12:04:00,212.742,212.742,212.716,212.72,55700000.0
2005-12-12 12:05:00,212.709,212.712,212.686,212.687,58799999.0
2005-12-12 12:06:00,212.684,212.684,212.664,212.664,51800000.0
2005-12-12 12:07:00,212.664,212.678,212.658,212.666,41900000.0
2005-12-12 12:08:00,212.661,212.661,212.634,212.639,22700000.0
2005-12-12 12:09:00,212.625,212.625,212.608,212.61,54100000.0
2005-12-12 12:10:00,212.634,212.656,212.634,212.649,38400000.0
2005-12-12 12:11:00,212.61,212.613,212.586,212.587,26800000.0
2005-12-12 12:12:00,212.566,212.567,212.523,212.532,101900000.0
2005-12-12 12:13:00,212.521,212.532,212.499,212.53,43500001.0
2005-12-12 12:14:00,212.534,212.537,212.52,212.52,36500000.0
2005-12-12 12:15:00,212.526,212.589,212.526,212.558,51600000.0
2005-12-12 12:16:00,212.566,212.6,212.566,212.6,79700001.0
2005-12-12 12:17:00,212.604,212.612,212.58,212.612,65800000.0
2005-12-12 12:18:00,212.616,212.621,212.585,212.585,27400000.0
2005-12-12 12:19:00,212.58,212.603,212.58,212.588,49000000.0
2005-12-12 12:20:00,212.585,212.613,212.585,212.613,31900000.0
2005-12-12 12:21:00,212.629,212.654,212.623,212.654,73500001.0
2005-12-12 12:22:00,212.664,212.666,212.644,212.648,59300000.0
2005-12-12 12:23:00,212.664,212.669,212.642,212.652,28800000.0
2005-12-12 12:24:00,212.649,212.667,212.609,212.609,53800001.0
2005-12-12 12:25:00,212.604,212.63,212.596,212.63,56199999.0
2005-12-12 12:26:00,212.618,212.653,212.607,212.653,34200000.0
2005-12-12 12:27:00,212.636,212.639,212.624,212.629,35300000.0
2005-12-12 12:28:00,212.663,212.699,212.663,212.686,34800000.0
2005-12-12 12:29:00,212.693,212.693,212.653,212.657,67300001.0
2005-12-12 12:30:00,212.651,212.663,212.646,212.663,52000000.0
2005-12-12 12:31:00,212.66,212.663,212.636,212.636,24800000.0
2005-12-12 12:32:00,212.636,212.645,212.621,212.645,60499999.0
2005-12-12 12:33:00,212.641,212.739,212.64,212.739,48500001.0
2005-12-12 12:34:00,212.757,212.757,212.738,212.747,18000000.0
2005-12-12 12:35:00,212.746,212.752,212.721,212.721,46100000.0
2005-12-12 12:36:00,212.702,212.727,212.695,212.699,49800000.0
2005-12-12 12:37:00,212.701,212.753,212.693,212.735,68600000.0
2005-12-12 12:38:00,212.737,212.761,212.734,212.757,51000000.0
2005-12-12 12:39:00,212.757,212.798,212.757,212.787,75000000.0
2005-12-12 12:40:00,212.78,212.819,212.767,212.807,36100000.0
2005-12-12 12:41:00,212.811,212.819,212.793,212.803,52500001.0
2005-12-12 12:42:00,212.806,212.806,212.768,212.768,94000002.0
2005-12-12 12:43:00,212.77,212.773,212.71,212.71,17100000.0
2005-12-12 12:44:00,212.701,212.71,212.684,212.685,31200000.0
2005-12-12 12:45:00,212.678,212.708,212.665,212.708,16800000.0
2005-12-12 12:46:00,212.705,212.759,212.701,212.759,53300000.0
2005-12-12 12:47:00,212.755,212.755,212.672,212.676,59600000.0
2005-12-12 12:48:00,212.673,212.697,212.652,212.681,71000000.0
2005-12-12 12:49:00,212.695,212.742,212.691,212.691,45200000.0
2005-12-12 12:50:00,212.692,212.704,212.686,212.692,53900000.0
2005-12-12 12:51:00,212.675,212.684,212.664,212.684,42700001.0
2005-12-12 12:52:00,212.684,212.692,212.674,212.69,33500000.0
2005-12-12 12:53:00,212.683,212.698,212.673,212.673,57600000.0
2005-12-12 12:54:00,212.687,212.687,212.647,212.675,46300000.0
2005-12-12 12:55:00,212.675,212.703,212.675,212.703,57900000.0
2005-12-12 12:56:00,212.696,212.708,212.676,212.676,39800000.0
2005-12-12 12:57:00,212.675,212.687,212.675,212.685,11700000.0
2005-12-12 12:58:00,212.682,212.683,212.67,212.675,54500001.0
2005-12-12 12:59:00,212.677,212.677,212.561,212.579,97300000.0
2005-12-12 13:00:00,212.59,212.621,212.574,212.612,38600000.0
2005-12-12 13:01:00,212.634,212.663,212.634,212.652,39000000.0
2005-12-12 13:02:00,212.661,212.68,212.63,212.63,92900001.0
2005-12-12 13:03:00,212.625,212.642,212.613,212.633,54100000.0
2005-12-12 13:04:00,212.638,212.654,212.622,212.654,42500000.0
2005-12-12 13:05:00,212.684,212.696,212.677,212.69,85799999.0
2005-12-12 13:06:00,212.683,212.688,212.668,212.67,66200000.0
2005-12-12 13:07:00,212.662,212.686,212.662,212.679,42900000.0
2005-12-12 13:08:00,212.679,212.719,212.679,212.719,48800000.0
2005-12-12 13:09:00,212.73,212.738,212.719,212.719,75700000.0
2005-12-12 13:10:00,212.726,212.757,212.726,212.753,24000000.0
2005-12-12 13:11:00,212.752,212.756,212.71,212.71,41100000.0
2005-12-12 13:12:00,212.713,212.731,212.713,212.722,51300000.0
2005-12-12 13:13:00,212.715,212.724,212.697,212.705,31400000.0
2005-12-12 13:14:00,212.719,212.725,212.7,212.7,52800000.0
2005-12-12 13:15:00,212.688,212.706,212.684,212.706,77200000.0
2005-12-12 13:16:00,212.704,212.709,212.679,212.687,58500000.0
2005-12-12 13:17:00,212.677,212.696,212.675,212.677,41700000.0
2005-12-12 13:18:00,212.701,212.717,212.689,212.707,57000000.0
2005-12-12 13:19:00,212.682,212.686,212.642,212.642,65300000.0
2005-12-12 13:20:00,212.661,212.672,212.649,212.649,55400001.0
2005-12-12 13:21:00,212.652,212.669,212.631,212.642,46600000.0
2005-12-12 13:22:00,212.641,212.672,212.641,212.672,62600000.0
2005-12-12 13:23:00,212.683,212.683,212.63,212.641,51500000.0
2005-12-12 13:24:00,212.64,212.64,212.621,212.64,31500000.0
2005-12-12 13:25:00,212.616,212.632,212.611,212.618,32600000.0
2005-12-12 13:26:00,212.633,212.638,212.613,212.613,47300000.0
2005-12-12 13:27:00,212.611,212.646,212.611,212.625,35800000.0
2005-12-12 13:28:00,212.641,212.641,212.596,212.617,57400000.0
2005-12-12 13:29:00,212.617,212.641,212.617,212.628,40500000.0
2005-12-12 13:30:00,212.609,212.619,212.6,212.613,58400000.0
2005-12-12 13:31:00,212.626,212.635,212.605,212.611,45100000.0
2005-12-12 13:32:00,212.624,212.645,212.624,212.637,75199999.0
2005-12-12 13:33:00,212.637,212.64,212.63,212.63,34300000.0
2005-12-12 13:34:00,212.62,212.658,212.62,212.658,15500000.0
2005-12-12 13:35:00,212.657,212.657,212.643,212.655,53700001.0
2005-12-12 13:36:00,212.648,212.655,212.635,212.635,18800000.0
2005-12-12 13:37:00,212.635,212.649,212.635,212.639,91600002.0
2005-12-12 13:38:00,212.626,212.638,212.611,212.616,40000001.0
2005-12-12 13:39:00,212.619,212.627,212.588,212.59,51800000.0
2005-12-12 13:40:00,212.586,212.616,212.586,212.611,51200000.0
2005-12-12 13:41:00,212.624,212.639,212.601,212.601,53600000.0
2005-12-12 13:42:00,212.59,212.59,212.557,212.557,60799999.0
2005-12-12 13:43:00,212.548,212.548,212.519,212.535,55000000.0
2005-12-12 13:44:00,212.543,212.551,212.528,212.547,46900000.0
2005-12-12 13:45:00,212.531,212.55,212.526,212.533,60900000.0
2005-12-12 13:46:00,212.525,212.537,212.525,212.528,46800000.0
2005-12-12 13:47:00,212.522,212.522,212.495,212.496,28400000.0
2005-12-12 13:48:00,212.5,212.5,212.471,212.478,29800000.0
2005-12-12 13:49:00,212.497,212.523,212.497,212.523,46100000.0
2005-12-12 13:50:00,212.547,212.552,212.547,212.55,32300000.0
2005-12-12 13:51:00,212.56,212.567,212.551,212.567,67499999.0
2005-12-12 13:52:00,212.568,212.569,212.552,212.552,20200000.0
2005-12-12 13:53:00,212.545,212.592,212.545,212.592,94400000.0
2005-12-12 13:54:00,212.601,212.609,212.58,212.586,31000000.0
2005-12-12 13:55:00,212.583,212.596,212.559,212.559,82499999.0
2005-12-12 13:56:00,212.549,212.588,212.549,212.585,41500000.0
2005-12-12 13:57:00,212.581,212.581,212.522,212.53,45000000.0
2005-12-12 13:58:00,212.516,212.516,212.484,212.493,52000001.0
2005-12-12 13:59:00,212.491,212.538,212.482,212.538,50000000.0
2005-12-12 14:00:00,212.525,212.53,212.494,212.506,43900000.0
2005-12-12 14:01:00,212.499,212.514,212.488,212.496,62900000.0
2005-12-12 14:02:00,212.496,212.528,212.491,212.52,53200000.0
2005-12-12 14:03:00,212.517,212.535,212.49,212.517,36399999.0
2005-12-12 14:04:00,212.51,212.541,212.51,212.529,32900000.0
2005-12-12 14:05:00,212.523,212.532,212.492,212.515,91800001.0
2005-12-12 14:06:00,212.496,212.509,212.475,212.49,66200000.0
2005-12-12 14:07:00,212.504,212.514,212.488,212.505,59100000.0
2005-12-12 14:08:00,212.517,212.549,212.514,212.549,57700000.0
2005-12-12 14:09:00,212.542,212.542,212.516,212.516,34400000.0
2005-12-12 14:10:00,212.521,212.527,212.494,212.499,51000001.0
2005-12-12 14:11:00,212.497,212.504,212.46,212.46,86500001.0
2005-12-12 14:12:00,212.433,212.433,212.413,212.43,57000000.0
2005-12-12 14:13:00,212.425,212.443,212.346,212.368,48500001.0
2005-12-12 14:14:00,212.378,212.378,212.35,212.375,41200000.0
2005-12-12 14:15:00,212.381,212.381,212.358,212.369,67500001.0
2005-12-12 14:16:00,212.396,212.406,212.388,212.406,26000000.0
2005-12-12 14:17:00,212.406,212.424,212.406,212.424,20500000.0
2005-12-12 14:18:00,212.42,212.432,212.408,212.412,50000001.0
2005-12-12 14:19:00,212.425,212.448,212.418,212.446,33100000.0
2005-12-12 14:20:00,212.456,212.473,212.455,212.46,54800000.0
2005-12-12 14:21:00,212.452,212.477,212.444,212.477,28200000.0
2005-12-12 14:22:00,212.472,212.475,212.456,212.463,50000000.0
2005-12-12 14:23:00,212.458,212.477,212.44,212.477,67400000.0
2005-12-12 14:24:00,212.473,212.473,212.442,212.446,52100000.0
2005-12-12 14:25:00,212.455,212.46,212.455,212.46,32200001.0
2005-12-12 14:26:00,212.46,212.472,212.45,212.45,27100000.0
2005-12-12 14:27:00,212.452,212.475,212.452,212.475,61000000.0
2005-12-12 14:28:00,212.432,212.432,212.369,212.369,49800000.0
2005-12-12 14:29:00,212.374,212.418,212.374,212.416,66600000.0
2005-12-12 14:30:00,212.382,212.427,212.38,212.427,51299999.0
2005-12-12 14:31:00,212.432,212.438,212.404,212.424,49900000.0
2005-12-12 14:32:00,212.434,212.437,212.399,212.399,23900000.0
2005-12-12 14:33:00,212.4,212.4,212.375,212.387,36500000.0
2005-12-12 14:34:00,212.38,212.4,212.369,212.384,45900000.0
2005-12-12 14:35:00,212.386,212.386,212.344,212.344,86699999.0
2005-12-12 14:36:00,212.362,212.388,212.36,212.386,16900000.0
2005-12-12 14:37:00,212.392,212.414,212.387,212.387,29200000.0
2005-12-12 14:38:00,212.392,212.425,212.392,212.394,32700000.0
2005-12-12 14:39:00,212.382,212.416,212.382,212.384,102700000.0
2005-12-12 14:40:00,212.394,212.41,212.384,212.41,53900000.0
2005-12-12 14:41:00,212.405,212.405,212.381,212.381,32300000.0
2005-12-12 14:42:00,212.387,212.415,212.387,212.415,36200000.0
2005-12-12 14:43:00,212.421,212.43,212.404,212.404,49800000.0
2005-12-12 14:44:00,212.405,212.425,212.395,212.418,80500001.0
2005-12-12 14:45:00,212.403,212.409,212.375,212.375,22800000.0
2005-12-12 14:46:00,212.374,212.394,212.364,212.365,50300000.0
2005-12-12 14:47:00,212.372,212.372,212.329,212.358,46500000.0
2005-12-12 14:48:00,212.344,212.373,212.343,212.365,36200000.0
2005-12-12 14:49:00,212.349,212.365,212.342,212.342,34800000.0
2005-12-12 14:50:00,212.346,212.416,212.346,212.416,41800000.0
2005-12-12 14:51:00,212.408,212.423,212.385,212.422,71900000.0
2005-12-12 14:52:00,212.449,212.458,212.398,212.413,23800000.0
2005-12-12 14:53:00,212.442,212.506,212.422,212.506,71700001.0
2005-12-12 14:54:00,212.532,212.575,212.506,212.506,58400000.0
2005-12-12 14:55:00,212.492,212.5,212.469,212.5,57599999.0
2005-12-12 14:56:00,212.513,212.516,212.392,212.392,23300000.0
2005-12-12 14:57:00,212.368,212.473,212.368,212.473,22500000.0
2005-12-12 14:58:00,212.509,212.561,212.491,212.561,43500000.0
2005-12-12 14:59:00,212.565,212.568,212.543,212.559,82900001.0
2005-12-12 15:00:00,212.553,212.579,212.553,212.561,54800000.0
2005-12-12 15:01:00,212.564,212.625,212.564,212.62,31500000.0
2005-12-12 15:02:00,212.613,212.64,212.6,212.64,42500000.0
2005-12-12 15:03:00,212.641,212.66,212.597,212.597,52600000.0
2005-12-12 15:04:00,212.585,212.591,212.582,212.589,34300000.0
2005-12-12 15:05:00,212.574,212.607,212.572,212.591,42200000.0
2005-12-12 15:06:00,212.58,212.597,212.564,212.584,46400000.0
2005-12-12 15:07:00,212.567,212.586,212.538,212.547,81999999.0
2005-12-12 15:08:00,212.572,212.609,212.572,212.608,36100000.0
2005-12-12 15:09:00,212.62,212.67,212.618,212.67,67600000.0
2005-12-12 15:10:00,212.661,212.752,212.661,212.746,28100000.0
2005-12-12 15:11:00,212.728,212.763,212.719,212.75,29100000.0
2005-12-12 15:12:00,212.733,212.735,212.706,212.713,49199999.0
2005-12-12 15:13:00,212.702,212.713,212.693,212.71,40900000.0
2005-12-12 15:14:00,212.714,212.721,212.696,212.705,27900000.0
2005-12-12 15:15:00,212.705,212.705,212.584,212.584,49100000.0
2005-12-12 15:16:00,212.585,212.612,212.573,212.612,44600001.0
2005-12-12 15:17:00,212.603,212.606,212.563,212.6,47600001.0
2005-12-12 15:18:00,212.558,212.558,212.475,212.487,32600000.0
2005-12-12 15:19:00,212.494,212.494,212.42,212.432,22800000.0
2005-12-12 15:20:00,212.45,212.468,212.32,212.337,53100000.0
2005-12-12 15:21:00,212.346,212.428,212.346,212.405,22200000.0
2005-12-12 15:22:00,212.383,212.499,212.382,212.49,45100000.0
2005-12-12 15:23:00,212.512,212.559,212.511,212.528,21000000.0
2005-12-12 15:24:00,212.537,212.537,212.47,212.517,55900000.0
2005-12-12 15:25:00,212.549,212.572,212.536,212.572,29600000.0
2005-12-12 15:26:00,212.592,212.641,212.586,212.641,63400000.0
2005-12-12 15:27:00,212.64,212.64,212.602,212.602,10300000.0
2005-12-12 15:28:00,212.615,212.622,212.547,212.558,69299999.0
2005-12-12 15:29:00,212.55,212.551,212.5,212.517,47400000.0
2005-12-12 15:30:00,212.531,212.601,212.531,212.601,82800001.0
2005-12-12 15:31:00,212.602,212.615,212.592,212.6,68100000.0
2005-12-12 15:32:00,212.605,212.703,212.605,212.684,42800000.0
2005-12-12 15:33:00,212.682,212.682,212.575,212.611,58700000.0
2005-12-12 15:34:00,212.608,212.698,212.608,212.661,69899999.0
2005-12-12 15:35:00,212.63,212.703,212.613,212.703,21900000.0
2005-12-12 15:36:00,212.759,212.759,212.682,212.708,45900000.0
2005-12-12 15:37:00,212.753,212.791,212.739,212.791,17100000.0
2005-12-12 15:38:00,212.811,212.815,212.78,212.815,33900000.0
2005-12-12 15:39:00,212.82,212.874,212.82,212.85,48900000.0
2005-12-12 15:40:00,212.855,212.861,212.808,212.84,66300000.0
2005-12-12 15:41:00,212.833,212.833,212.803,212.812,29500000.0
2005-12-12 15:42:00,212.806,212.829,212.797,212.807,29600000.0
2005-12-12 15:43:00,212.81,212.81,212.654,212.655,90100001.0
2005-12-12 15:44:00,212.664,212.701,212.651,212.67,36500000.0
2005-12-12 15:45:00,212.687,212.728,212.687,212.705,44000000.0
2005-12-12 15:46:00,212.72,212.721,212.688,212.695,47400000.0
2005-12-12 15:47:00,212.686,212.691,212.654,212.664,48300000.0
2005-12-12 15:48:00,212.683,212.705,212.669,212.676,30900000.0
2005-12-12 15:49:00,212.68,212.726,212.662,212.726,74999999.0
2005-12-12 15:50:00,212.725,212.762,212.714,212.76,30800000.0
2005-12-12 15:51:00,212.759,212.759,212.709,212.735,48200000.0
2005-12-12 15:52:00,212.732,212.745,212.679,212.679,66499999.0
2005-12-12 15:53:00,212.649,212.668,212.641,212.642,57400000.0
2005-12-12 15:54:00,212.668,212.747,212.656,212.74,63500001.0
2005-12-12 15:55:00,212.74,212.751,212.692,212.692,20400000.0
2005-12-12 15:56:00,212.68,212.697,212.677,212.681,28700000.0
2005-12-12 15:57:00,212.692,212.714,212.684,212.689,34800000.0
2005-12-12 15:58:00,212.696,212.697,212.664,212.667,60100000.0
2005-12-12 15:59:00,212.682,212.689,212.647,212.647,27400000.0
2005-12-12 16:00:00,212.627,212.656,212.601,212.656,75000000.0
2005-12-12 16:01:00,212.694,212.73,212.677,212.73,67600001.0
2005-12-12 16:02:00,212.736,212.783,212.736,212.738,78599999.0
2005-12-12 16:03:00,212.735,212.738,212.645,212.645,32800000.0
2005-12-12 16:04:00,212.62,212.63,212.591,212.606,47700000.0
2005-12-12 16:05:00,212.613,212.623,212.608,212.608,19100000.0
2005-12-12 16:06:00,212.602,212.608,212.506,212.506,73200000.0
2005-12-12 16:07:00,212.492,212.54,212.492,212.52,14600000.0
2005-12-12 16:08:00,212.522,212.593,212.522,212.593,48399999.0
2005-12-12 16:09:00,212.589,212.59,212.566,212.566,30600000.0
2005-12-12 16:10:00,212.547,212.55,212.522,212.55,59400000.0
2005-12-12 16:11:00,212.537,212.558,212.534,212.54,51200000.0
2005-12-12 16:12:00,212.544,212.573,212.527,212.573,47500000.0
2005-12-12 16:13:00,212.563,212.59,212.559,212.59,41500000.0
2005-12-12 16:14:00,212.572,212.586,212.562,212.575,64600000.0
2005-12-12 16:15:00,212.578,212.606,212.561,212.589,46500000.0
2005-12-12 16:16:00,212.586,212.651,212.586,212.651,17700000.0
2005-12-12 16:17:00,212.649,212.649,212.624,212.647,38000000.0
2005-12-12 16:18:00,212.659,212.694,212.659,212.693,61200000.0
2005-12-12 16:19:00,212.728,212.742,212.687,212.687,54200000.0
2005-12-12 16:20:00,212.675,212.675,212.644,212.652,20300000.0
2005-12-12 16:21:00,212.646,212.646,212.57,212.576,63000000.0
2005-12-12 16:22:00,212.578,212.588,212.564,212.564,47800000.0
2005-12-12 16:23:00,212.554,212.564,212.533,212.541,43600000.0
2005-12-12 16:24:00,212.577,212.643,212.577,212.637,23800000.0
2005-12-12 16:25:00,212.652,212.679,212.652,212.675,46700000.0
2005-12-12 16:26:00,212.663,212.668,212.653,212.654,30700000.0
2005-12-12 16:27:00,212.617,212.617,212.564,212.567,45100000.0
2005-12-12 16:28:00,212.541,212.541,212.521,212.523,34700000.0
2005-12-12 16:29:00,212.518,212.524,212.492,212.518,59600001.0
2005-12-12 16:30:00,212.509,212.519,212.497,212.506,42800000.0
2005-12-12 16:31:00,212.488,212.531,212.462,212.531,49300001.0
2005-12-12 16:32:00,212.538,212.538,212.516,212.527,55900000.0
2005-12-12 16:33:00,212.515,212.529,212.496,212.496,80199999.0
2005-12-12 16:34:00,212.511,212.548,212.511,212.542,41300000.0
2005-12-12 16:35:00,212.528,212.53,212.509,212.528,52300000.0
2005-12-12 16:36:00,212.53,212.53,212.476,212.476,54000000.0
2005-12-12 16:37:00,212.459,212.484,212.442,212.465,64200000.0
2005-12-12 16:38:00,212.439,212.439,212.395,212.395,38500000.0
2005-12-12 16:39:00,212.393,212.412,212.392,212.401,36800000.0
2005-12-12 16:40:00,212.401,212.423,212.399,212.399,33900000.0
2005-12-12 16:41:00,212.409,212.411,212.344,212.344,70100000.0
2005-12-12 16:42:00,212.372,212.397,212.369,212.395,46200000.0
2005-12-12 16:43:00,212.393,212.435,212.393,212.435,17100000.0
2005-12-12 16:44:00,212.453,212.469,212.448,212.448,96099999.0
2005-12-12 16:45:00,212.455,212.486,212.452,212.486,41200000.0
2005-12-12 16:46:00,212.502,212.513,212.485,212.485,39700000.0
2005-12-12 16:47:00,212.501,212.501,212.487,212.498,55300000.0
2005-12-12 16:48:00,212.492,212.505,212.476,212.494,26300000.0
2005-12-12 16:49:00,212.508,212.508,212.497,212.508,56900000.0
2005-12-12 16:50:00,212.503,212.524,212.494,212.504,101599999.0
2005-12-12 16:51:00,212.512,212.544,212.493,212.544,90700001.0
2005-12-12 16:52:00,212.539,212.55,212.517,212.523,70500000.0
2005-12-12 16:53:00,212.518,212.553,212.518,212.553,77700000.0
2005-12-12 16:54:00,212.557,212.574,212.543,212.543,55100000.0
2005-12-12 16:55:00,212.542,212.591,212.542,212.574,55300000.0
2005-12-12 16:56:00,212.567,212.576,212.555,212.555,64300000.0
2005-12-12 16:57:00,212.555,212.591,212.55,212.577,62700000.0
2005-12-12 16:58:00,212.584,212.602,212.565,212.575,37000000.0
2005-12-12 16:59:00,212.57,212.615,212.564,212.568,58400000.0
2005-12-12 17:00:00,212.57,212.594,212.561,212.593,76300000.0
2005-12-12 17:01:00,212.588,212.603,212.567,212.602,63400000.0
2005-12-12 17:02:00,212.604,212.604,212.563,212.565,40800000.0
2005-12-12 17:03:00,212.558,212.627,212.558,212.604,110000000.0
2005-12-12 17:04:00,212.615,212.633,212.61,212.61,62399999.0
2005-12-12 17:05:00,212.592,212.592,212.534,212.534,30000000.0
2005-12-12 17:06:00,212.555,212.569,212.551,212.565,51300000.0
2005-12-12 17:07:00,212.554,212.574,212.542,212.562,66300001.0
2005-12-12 17:08:00,212.544,212.553,212.509,212.509,43400000.0
2005-12-12 17:09:00,212.492,212.507,212.429,212.429,27000000.0
2005-12-12 17:10:00,212.393,212.393,212.348,212.348,52500000.0
2005-12-12 17:11:00,212.336,212.336,212.321,212.329,37000000.0
2005-12-12 17:12:00,212.322,212.323,212.313,212.318,54900000.0
2005-12-12 17:13:00,212.326,212.347,212.288,212.289,85900000.0
2005-12-12 17:14:00,212.296,212.316,212.296,212.301,19700000.0
2005-12-12 17:15:00,212.302,212.302,212.266,212.282,42199999.0
2005-12-12 17:16:00,212.29,212.29,212.24,212.24,55300000.0
2005-12-12 17:17:00,212.241,212.268,212.228,212.228,29600000.0
2005-12-12 17:18:00,212.246,212.246,212.228,212.228,53599999.0
2005-12-12 17:19:00,212.252,212.252,212.198,212.222,60500000.0
2005-12-12 17:20:00,212.245,212.289,212.245,212.284,75100001.0
2005-12-12 17:21:00,212.295,212.312,212.289,212.312,29400000.0
2005-12-12 17:22:00,212.322,212.331,212.322,212.33,33100000.0
2005-12-12 17:23:00,212.295,212.326,212.284,212.326,16700000.0
2005-12-12 17:24:00,212.315,212.316,212.281,212.316,28800000.0
2005-12-12 17:25:00,212.301,212.31,212.283,212.301,59800000.0
2005-12-12 17:26:00,212.311,212.318,212.296,212.306,45899999.0
2005-12-12 17:27:00,212.312,212.336,212.306,212.311,74100000.0
2005-12-12 17:28:00,212.308,212.334,212.299,212.331,28700000.0
2005-12-12 17:29:00,212.351,212.396,212.343,212.38,120699999.0
2005-12-12 17:30:00,212.377,212.401,212.369,212.369,14500000.0
2005-12-12 17:31:00,212.349,212.388,212.349,212.385,39200000.0
2005-12-12 17:32:00,212.385,212.419,212.385,212.409,64200000.0
2005-12-12 17:33:00,212.391,212.398,212.378,212.378,59300000.0
2005-12-12 17:34:00,212.377,212.399,212.377,212.399,35400000.0
2005-12-12 17:35:00,212.381,212.399,212.369,212.373,80300000.0
2005-12-12 17:36:00,212.386,212.401,212.374,212.391,73700001.0
2005-12-12 17:37:00,212.373,212.413,212.371,212.413,45199999.0
2005-12-12 17:38:00,212.395,212.395,212.368,212.371,71400000.0
2005-12-12 17:39:00,212.336,212.336,212.302,212.33,26400000.0
2005-12-12 17:40:00,212.319,212.351,212.319,212.349,27800000.0
2005-12-12 17:41:00,212.355,212.357,212.342,212.344,84800000.0
2005-12-12 17:42:00,212.324,212.337,212.302,212.312,39100000.0
2005-12-12 17:43:00,212.303,212.35,212.294,212.35,42000000.0
2005-12-12 17:44:00,212.376,212.396,212.37,212.382,28300000.0
2005-12-12 17:45:00,212.409,212.444,212.409,212.435,33000000.0
2005-12-12 17:46:00,212.434,212.463,212.391,212.391,58600001.0
2005-12-12 17:47:00,212.398,212.398,212.366,212.373,78400000.0
2005-12-12 17:48:00,212.39,212.398,212.372,212.372,55400001.0
2005-12-12 17:49:00,212.386,212.4,212.365,212.377,29800000.0
2005-12-12 17:50:00,212.366,212.394,212.343,212.392,53800000.0
2005-12-12 17:51:00,212.408,212.408,212.364,212.364,53400000.0
2005-12-12 17:52:00,212.377,212.385,212.355,212.38,55500000.0
2005-12-12 17:53:00,212.365,212.386,212.365,212.386,61400000.0
2005-12-12 17:54:00,212.355,212.355,212.299,212.301,61699999.0
2005-12-12 17:55:00,212.291,212.333,212.277,212.315,49900001.0
2005-12-12 17:56:00,212.298,212.338,212.298,212.323,69300001.0
2005-12-12 17:57:00,212.344,212.394,212.344,212.394,34600000.0
2005-12-12 17:58:00,212.426,212.46,212.414,212.46,82899999.0
2005-12-12 17:59:00,212.515,212.604,212.487,212.604,55000000.0
2005-12-12 18:00:00,212.647,212.647,212.584,212.587,81399998.0
2005-12-12 18:01:00,212.604,212.604,212.56,212.578,543400003.0
2005-12-12 18:02:00,212.595,212.607,212.565,212.565,817499997.0
2005-12-12 18:03:00,212.572,212.597,212.551,212.562,592500002.0
2005-12-12 18:04:00,212.576,212.59,212.549,212.549,473999999.0
2005-12-12 18:05:00,212.565,212.585,212.547,212.562,712499999.0
2005-12-12 18:06:00,212.551,212.575,212.528,212.555,676600001.0
2005-12-12 18:07:00,212.555,212.563,212.52,212.527,780300001.0
2005-12-12 18:08:00,212.538,212.579,212.533,212.557,592100000.0
2005-12-12 18:09:00,212.542,212.569,212.529,212.54,486100000.0
2005-12-12 18:10:00,212.544,212.562,212.531,212.537,514800002.0
2005-12-12 18:11:00,212.515,212.525,212.497,212.503,426100001.0
2005-12-12 18:12:00,212.488,212.511,212.472,212.492,300799999.0
2005-12-12 18:13:00,212.49,212.491,212.438,212.44,508299999.0
2005-12-12 18:14:00,212.447,212.447,212.416,212.418,597499999.0
2005-12-12 18:15:00,212.426,212.467,212.426,212.427,703100002.0
2005-12-12 18:16:00,212.428,212.459,212.42,212.438,666999999.0
2005-12-12 18:17:00,212.434,212.434,212.405,212.407,284499998.0
2005-12-12 18:18:00,212.406,212.419,212.378,212.391,323900000.0
2005-12-12 18:19:00,212.386,212.425,212.386,212.408,515599997.0
2005-12-12 18:20:00,212.397,212.4,212.326,212.347,576999998.0
2005-12-12 18:21:00,212.353,212.426,212.353,212.41,555800002.0
2005-12-12 18:22:00,212.407,212.448,212.406,212.413,494000001.0
2005-12-12 18:23:00,212.445,212.556,212.424,212.55,696700001.0
2005-12-12 18:24:00,212.533,212.55,212.502,212.52,571300001.0
2005-12-12 18:25:00,212.525,212.525,212.494,212.501,487900001.0
2005-12-12 18:26:00,212.513,212.54,212.492,212.54,338800001.0
2005-12-12 18:27:00,212.563,212.635,212.563,212.633,361299999.0
2005-12-12 18:28:00,212.65,212.695,212.648,212.678,356499999.0
2005-12-12 18:29:00,212.694,212.735,212.677,212.693,436599999.0
2005-12-12 18:30:00,212.696,212.715,212.689,212.693,322899999.0
2005-12-12 18:31:00,212.695,212.721,212.682,212.718,400300002.0
2005-12-12 18:32:00,212.707,212.729,212.686,212.686,492000002.0
2005-12-12 18:33:00,212.685,212.707,212.673,212.673,368200001.0
2005-12-12 18:34:00,212.667,212.685,212.655,212.659,440500002.0
2005-12-12 18:35:00,212.65,212.672,212.632,212.643,445700001.0
2005-12-12 18:36:00,212.642,212.676,212.638,212.638,239900000.0
2005-12-12 18:37:00,212.645,212.669,212.64,212.654,166800000.0
2005-12-12 18:38:00,212.666,212.685,212.658,212.673,188400002.0
2005-12-12 18:39:00,212.673,212.69,212.642,212.648,136800000.0
2005-12-12 18:40:00,212.629,212.658,212.623,212.65,295699998.0
2005-12-12 18:41:00,212.643,212.689,212.632,212.672,264499999.0
2005-12-12 18:42:00,212.663,212.67,212.637,212.645,239100003.0
2005-12-12 18:43:00,212.639,212.651,212.617,212.617,133600001.0
2005-12-12 18:44:00,212.612,212.641,212.592,212.603,309200002.0
2005-12-12 18:45:00,212.597,212.626,212.589,212.616,289100000.0
2005-12-12 18:46:00,212.606,212.607,212.569,212.569,132500000.0
2005-12-12 18:47:00,212.551,212.569,212.539,212.549,81400001.0
2005-12-12 18:48:00,212.564,212.595,212.549,212.577,191099999.0
2005-12-12 18:49:00,212.577,212.591,212.565,212.58,167900000.0
2005-12-12 18:50:00,212.592,212.613,212.59,212.612,284700001.0
2005-12-12 18:51:00,212.61,212.647,212.598,212.634,238200000.0
2005-12-12 18:52:00,212.653,212.674,212.627,212.647,276000001.0
2005-12-12 18:53:00,212.655,212.69,212.649,212.649,201900000.0
2005-12-12 18:54:00,212.65,212.663,212.629,212.648,256200001.0
2005-12-12 18:55:00,212.646,212.676,212.601,212.601,218999999.0
2005-12-12 18:56:00,212.613,212.637,212.613,212.636,49600001.0
2005-12-12 18:57:00,212.631,212.631,212.595,212.595,156400001.0
2005-12-12 18:58:00,212.591,212.621,212.59,212.605,337300002.0
2005-12-12 18:59:00,212.595,212.635,212.592,212.635,222300000.0
2005-12-12 19:00:00,212.631,212.64,212.614,212.625,69999999.0
2005-12-12 19:01:00,212.619,212.64,212.609,212.625,61400000.0
2005-12-12 19:02:00,212.617,212.624,212.6,212.6,240199999.0
2005-12-12 19:03:00,212.593,212.605,212.576,212.579,303200000.0
2005-12-12 19:04:00,212.579,212.629,212.579,212.629,208800000.0
2005-12-12 19:05:00,212.638,212.645,212.62,212.626,176400001.0
2005-12-12 19:06:00,212.625,212.656,212.621,212.648,436800001.0
2005-12-12 19:07:00,212.653,212.66,212.621,212.628,326700000.0
2005-12-12 19:08:00,212.632,212.682,212.632,212.682,335900000.0
2005-12-12 19:09:00,212.689,212.689,212.67,212.685,166100001.0
2005-12-12 19:10:00,212.688,212.688,212.635,212.645,113300001.0
2005-12-12 19:11:00,212.635,212.65,212.623,212.65,33400000.0
2005-12-12 19:12:00,212.659,212.661,212.643,212.66,40100000.0
2005-12-12 19:13:00,212.664,212.677,212.629,212.658,147300000.0
2005-12-12 19:14:00,212.655,212.659,212.61,212.633,237200001.0
2005-12-12 19:15:00,212.629,212.629,212.594,212.594,312099998.0
2005-12-12 19:16:00,212.576,212.576,212.461,212.477,38600000.0
2005-12-12 19:17:00,212.492,212.492,212.385,212.385,168099999.0
2005-12-12 19:18:00,212.385,212.413,212.322,212.389,210999999.0
2005-12-12 19:19:00,212.408,212.423,212.391,212.408,217400002.0
2005-12-12 19:20:00,212.414,212.436,212.379,212.379,165600001.0
2005-12-12 19:21:00,212.375,212.411,212.362,212.376,177600000.0
2005-12-12 19:22:00,212.355,212.371,212.29,212.29,103900000.0
2005-12-12 19:23:00,212.295,212.32,212.286,212.286,445300002.0
2005-12-12 19:24:00,212.301,212.331,212.301,212.326,117900000.0
2005-12-12 19:25:00,212.316,212.316,212.176,212.212,202800000.0
2005-12-12 19:26:00,212.2,212.25,212.168,212.22,556500002.0
2005-12-12 19:27:00,212.202,212.221,212.191,212.22,258300000.0
2005-12-12 19:28:00,212.225,212.229,212.177,212.229,212700001.0
2005-12-12 19:29:00,212.25,212.25,212.159,212.191,56300000.0
2005-12-12 19:30:00,212.193,212.21,212.181,212.205,213799999.0
2005-12-12 19:31:00,212.196,212.227,212.188,212.222,106100000.0
2005-12-12 19:32:00,212.224,212.263,212.223,212.223,334200001.0
2005-12-12 19:33:00,212.232,212.265,212.232,212.265,223900000.0
2005-12-12 19:34:00,212.277,212.315,212.276,212.276,281300000.0
2005-12-12 19:35:00,212.245,212.245,212.208,212.219,328900000.0
2005-12-12 19:36:00,212.232,212.272,212.232,212.253,219499999.0
2005-12-12 19:37:00,212.251,212.261,212.215,212.244,135900001.0
2005-12-12 19:38:00,212.259,212.296,212.241,212.288,155700001.0
2005-12-12 19:39:00,212.293,212.327,212.282,212.311,213400002.0
2005-12-12 19:40:00,212.326,212.384,212.326,212.371,260399999.0
2005-12-12 19:41:00,212.385,212.385,212.336,212.352,394000003.0
2005-12-12 19:42:00,212.35,212.35,212.324,212.342,153600000.0
2005-12-12 19:43:00,212.346,212.346,212.283,212.29,58000000.0
2005-12-12 19:44:00,212.302,212.404,212.302,212.357,208200000.0
2005-12-12 19:45:00,212.372,212.421,212.372,212.421,103100000.0
2005-12-12 19:46:00,212.428,212.428,212.319,212.319,144699999.0
2005-12-12 19:47:00,212.284,212.302,212.256,212.295,37100000.0
2005-12-12 19:48:00,212.275,212.352,212.272,212.325,230400000.0
2005-12-12 19:49:00,212.336,212.378,212.33,212.369,173100000.0
2005-12-12 19:50:00,212.372,212.409,212.355,212.409,185800002.0
2005-12-12 19:51:00,212.417,212.436,212.406,212.428,117100000.0
2005-12-12 19:52:00,212.429,212.429,212.399,212.402,179300002.0
2005-12-12 19:53:00,212.39,212.39,212.315,212.32,205100003.0
2005-12-12 19:54:00,212.322,212.362,212.322,212.357,171100000.0
2005-12-12 19:55:00,212.355,212.363,212.349,212.35,52300000.0
2005-12-12 19:56:00,212.348,212.355,212.328,212.355,121000000.0
2005-12-12 19:57:00,212.363,212.46,212.363,212.435,112500000.0
2005-12-12 19:58:00,212.435,212.453,212.416,212.449,240600000.0
2005-12-12 19:59:00,212.45,212.45,212.39,212.39,206600000.0
2005-12-12 20:00:00,212.392,212.413,212.369,212.384,68100001.0
2005-12-12 20:01:00,212.382,212.424,212.382,212.411,166700002.0
2005-12-12 20:02:00,212.415,212.422,212.407,212.418,165000001.0
2005-12-12 20:03:00,212.415,212.428,212.414,212.42,91000000.0
2005-12-12 20:04:00,212.42,212.42,212.382,212.39,191700001.0
2005-12-12 20:05:00,212.389,212.407,212.384,212.39,128099998.0
2005-12-12 20:06:00,212.39,212.415,212.384,212.39,249499998.0
2005-12-12 20:07:00,212.39,212.392,212.361,212.392,215000000.0
2005-12-12 20:08:00,212.401,212.401,212.36,212.36,157800001.0
2005-12-12 20:09:00,212.357,212.357,212.321,212.339,97500000.0
2005-12-12 20:10:00,212.345,212.354,212.332,212.354,177399999.0
2005-12-12 20:11:00,212.375,212.413,212.369,212.391,311900002.0
2005-12-12 20:12:00,212.388,212.422,212.371,212.422,455300000.0
2005-12-12 20:13:00,212.438,212.456,212.428,212.444,149799999.0
2005-12-12 20:14:00,212.448,212.471,212.433,212.465,137600000.0
2005-12-12 20:15:00,212.469,212.478,212.439,212.439,309000000.0
2005-12-12 20:16:00,212.434,212.455,212.434,212.437,160200001.0
2005-12-12 20:17:00,212.437,212.437,212.425,212.425,49000000.0
2005-12-12 20:18:00,212.431,212.46,212.428,212.45,134500000.0
2005-12-12 20:19:00,212.465,212.465,212.455,212.455,179000001.0
2005-12-12 20:20:00,212.456,212.49,212.456,212.49,314699998.0
2005-12-12 20:21:00,212.491,212.495,212.472,212.472,167800000.0
2005-12-12 20:22:00,212.478,212.509,212.472,212.491,247199997.0
2005-12-12 20:23:00,212.495,212.498,212.476,212.48,227199999.0
2005-12-12 20:24:00,212.485,212.512,212.479,212.48,199900000.0
2005-12-12 20:25:00,212.5,212.511,212.477,212.502,363699999.0
2005-12-12 20:26:00,212.513,212.538,212.513,212.525,293199999.0
2005-12-12 20:27:00,212.515,212.521,212.474,212.517,264200002.0
2005-12-12 20:28:00,212.516,212.525,212.489,212.509,363000000.0
2005-12-12 20:29:00,212.517,212.526,212.499,212.505,407700000.0
2005-12-12 20:30:00,212.51,212.52,212.502,212.515,484299998.0
2005-12-12 20:31:00,212.51,212.51,212.472,212.477,405900000.0
2005-12-12 20:32:00,212.473,212.483,212.458,212.468,543499999.0
2005-12-12 20:33:00,212.464,212.485,212.463,212.466,193100000.0
2005-12-12 20:34:00,212.46,212.465,212.452,212.465,131900000.0
2005-12-12 20:35:00,212.465,212.498,212.465,212.498,85000000.0
2005-12-12 20:36:00,212.498,212.498,212.463,212.467,120100002.0
2005-12-12 20:37:00,212.461,212.485,212.461,212.485,145200000.0
2005-12-12 20:38:00,212.488,212.505,212.48,212.493,232099999.0
2005-12-12 20:39:00,212.491,212.504,212.466,212.491,181800001.0
2005-12-12 20:40:00,212.505,212.532,212.502,212.529,365500001.0
2005-12-12 20:41:00,212.525,212.564,212.516,212.541,186000000.0
2005-12-12 20:42:00,212.535,212.566,212.521,212.56,217100000.0
2005-12-12 20:43:00,212.57,212.584,212.567,212.57,313100000.0
2005-12-12 20:44:00,212.576,212.598,212.562,212.584,395399999.0
2005-12-12 20:45:00,212.59,212.591,212.558,212.568,234500001.0
2005-12-12 20:46:00,212.572,212.579,212.552,212.56,262499999.0
2005-12-12 20:47:00,212.554,212.562,212.533,212.533,234800001.0
2005-12-12 20:48:00,212.543,212.552,212.488,212.492,268099998.0
2005-12-12 20:49:00,212.495,212.495,212.456,212.473,109100000.0
2005-12-12 20:50:00,212.476,212.514,212.472,212.505,277000001.0
2005-12-12 20:51:00,212.504,212.518,212.5,212.51,137800001.0
2005-12-12 20:52:00,212.517,212.526,212.504,212.514,106100000.0
2005-12-12 20:53:00,212.527,212.58,212.527,212.548,243200001.0
2005-12-12 20:54:00,212.551,212.551,212.529,212.54,111699999.0
2005-12-12 20:55:00,212.539,212.56,212.537,212.546,292800001.0
2005-12-12 20:56:00,212.549,212.606,212.549,212.583,202100000.0
2005-12-12 20:57:00,212.593,212.608,212.581,212.594,374800000.0
2005-12-12 20:58:00,212.591,212.604,212.582,212.585,348900001.0
2005-12-12 20:59:00,212.59,212.605,212.575,212.592,487000000.0
2005-12-12 21:00:00,212.602,212.649,212.602,212.63,381400001.0
2005-12-12 21:01:00,212.627,212.64,212.595,212.595,485299999.0
2005-12-12 21:02:00,212.583,212.584,212.545,212.553,241000001.0
2005-12-12 21:03:00,212.551,212.624,212.551,212.602,289700001.0
2005-12-12 21:04:00,212.631,212.631,212.562,212.562,141499999.0
2005-12-12 21:05:00,212.564,212.613,212.554,212.593,111800000.0
2005-12-12 21:06:00,212.603,212.603,212.574,212.592,216200002.0
2005-12-12 21:07:00,212.608,212.608,212.572,212.587,199800000.0
2005-12-12 21:08:00,212.585,212.601,212.573,212.575,138600000.0
2005-12-12 21:09:00,212.577,212.6,212.577,212.595,77900000.0
2005-12-12 21:10:00,212.595,212.603,212.578,212.58,55400000.0
2005-12-12 21:11:00,212.581,212.59,212.565,212.577,54900000.0
2005-12-12 21:12:00,212.579,212.608,212.579,212.608,64500000.0
2005-12-12 21:13:00,212.61,212.61,212.581,212.607,131900000.0
2005-12-12 21:14:00,212.611,212.617,212.592,212.617,419000000.0
2005-12-12 21:15:00,212.615,212.622,212.593,212.602,322399998.0
2005-12-12 21:16:00,212.597,212.615,212.583,212.592,87300001.0
2005-12-12 21:17:00,212.599,212.63,212.596,212.619,230100000.0
2005-12-12 21:18:00,212.617,212.636,212.612,212.635,140300002.0
2005-12-12 21:19:00,212.641,212.657,212.611,212.645,212400000.0
2005-12-12 21:20:00,212.639,212.639,212.599,212.632,296499999.0
2005-12-12 21:21:00,212.627,212.637,212.608,212.608,230800000.0
2005-12-12 21:22:00,212.598,212.615,212.572,212.594,219900000.0
2005-12-12 21:23:00,212.587,212.651,212.577,212.651,135900000.0
2005-12-12 21:24:00,212.654,212.654,212.618,212.628,177299999.0
2005-12-12 21:25:00,212.62,212.625,212.572,212.607,284100000.0
2005-12-12 21:26:00,212.609,212.624,212.585,212.585,100099999.0
2005-12-12 21:27:00,212.588,212.588,212.571,212.575,134399999.0
2005-12-12 21:28:00,212.581,212.585,212.564,212.581,124000002.0
2005-12-12 21:29:00,212.588,212.589,212.573,212.575,82500000.0
2005-12-12 21:30:00,212.579,212.584,212.572,212.577,88800000.0
2005-12-12 21:31:00,212.555,212.572,212.555,212.57,55000000.0
2005-12-12 21:32:00,212.573,212.589,212.571,212.574,89200001.0
2005-12-12 21:33:00,212.575,212.628,212.575,212.627,155600000.0
2005-12-12 21:34:00,212.628,212.628,212.598,212.617,98799999.0
2005-12-12 21:35:00,212.61,212.623,212.605,212.616,34700000.0
2005-12-12 21:36:00,212.619,212.619,212.603,212.603,65800000.0
2005-12-12 21:37:00,212.606,212.629,212.606,212.618,126400001.0
2005-12-12 21:38:00,212.622,212.651,212.622,212.643,41400000.0
2005-12-12 21:39:00,212.645,212.648,212.639,212.648,22800000.0
2005-12-12 21:40:00,212.649,212.651,212.638,212.646,42400000.0
2005-12-12 21:41:00,212.65,212.665,212.65,212.652,33500000.0
2005-12-12 21:42:00,212.66,212.683,212.658,212.683,86300000.0
2005-12-12 21:43:00,212.697,212.7,212.679,212.692,39000000.0
2005-12-12 21:44:00,212.697,212.703,212.672,212.672,211600000.0
2005-12-12 21:45:00,212.681,212.713,212.666,212.687,90200000.0
2005-12-12 21:46:00,212.689,212.699,212.676,212.695,104400001.0
2005-12-12 21:47:00,212.698,212.698,212.658,212.66,65500000.0
2005-12-12 21:48:00,212.656,212.656,212.624,212.653,147900000.0
2005-12-12 21:49:00,212.642,212.654,212.63,212.63,52200000.0
2005-12-12 21:50:00,212.651,212.654,212.63,212.654,57699999.0
2005-12-12 21:51:00,212.655,212.657,212.64,212.644,134500000.0
2005-12-12 21:52:00,212.622,212.634,212.614,212.626,48600000.0
2005-12-12 21:53:00,212.621,212.621,212.599,212.606,77300001.0
2005-12-12 21:54:00,212.595,212.595,212.57,212.578,80100000.0
2005-12-12 21:55:00,212.577,212.599,212.559,212.599,68300000.0
2005-12-12 21:56:00,212.599,212.599,212.582,212.585,29900000.0
2005-12-12 21:57:00,212.584,212.618,212.576,212.607,54300000.0
2005-12-12 21:58:00,212.598,212.611,212.579,212.595,112299999.0
2005-12-12 21:59:00,212.617,212.666,212.615,212.625,153500001.0
2005-12-12 22:00:00,212.6,212.653,212.6,212.623,188700000.0
2005-12-12 22:01:00,212.629,212.632,212.596,212.62,187900000.0
2005-12-12 22:02:00,212.612,212.629,212.61,212.618,275199999.0
2005-12-12 22:03:00,212.628,212.629,212.593,212.593,104000001.0
2005-12-12 22:04:00,212.587,212.608,212.58,212.589,126700000.0
2005-12-12 22:05:00,212.589,212.6,212.568,212.568,80700001.0
2005-12-12 22:06:00,212.56,212.569,212.54,212.54,27900000.0
2005-12-12 22:07:00,212.531,212.553,212.531,212.54,36500000.0
2005-12-12 22:08:00,212.54,212.56,212.529,212.529,71800000.0
2005-12-12 22:09:00,212.517,212.54,212.517,212.54,29600000.0
2005-12-12 22:10:00,212.533,212.533,212.52,212.529,47800000.0
2005-12-12 22:11:00,212.532,212.575,212.532,212.575,43000000.0
2005-12-12 22:12:00,212.575,212.584,212.57,212.579,83000001.0
2005-12-12 22:13:00,212.583,212.585,212.553,212.564,27400000.0
2005-12-12 22:14:00,212.569,212.571,212.561,212.561,37700000.0
2005-12-12 22:15:00,212.56,212.581,212.549,212.559,180100002.0
2005-12-12 22:16:00,212.566,212.594,212.566,212.57,236200002.0
2005-12-12 22:17:00,212.564,212.589,212.562,212.57,62900000.0
2005-12-12 22:18:00,212.566,212.566,212.556,212.562,94999999.0
2005-12-12 22:19:00,212.56,212.563,212.533,212.535,106900000.0
2005-12-12 22:20:00,212.543,212.543,212.526,212.536,69800000.0
2005-12-12 22:21:00,212.543,212.553,212.538,212.54,61599999.0
2005-12-12 22:22:00,212.548,212.552,212.54,212.54,70499999.0
2005-12-12 22:23:00,212.55,212.581,212.55,212.572,78200000.0
2005-12-12 22:24:00,212.593,212.618,212.58,212.61,70800000.0
2005-12-12 22:25:00,212.592,212.604,212.585,212.604,72900000.0
2005-12-12 22:26:00,212.615,212.621,212.615,212.618,54200000.0
2005-12-12 22:27:00,212.615,212.631,212.598,212.598,193600002.0
2005-12-12 22:28:00,212.604,212.604,212.589,212.59,20000000.0
2005-12-12 22:29:00,212.592,212.592,212.559,212.563,153100000.0
2005-12-12 22:30:00,212.562,212.562,212.536,212.56,54600000.0
2005-12-12 22:31:00,212.562,212.562,212.538,212.538,60699999.0
2005-12-12 22:32:00,212.524,212.528,212.504,212.526,114100000.0
2005-12-12 22:33:00,212.532,212.535,212.513,212.518,213300000.0
2005-12-12 22:34:00,212.518,212.537,212.515,212.529,276000000.0
2005-12-12 22:35:00,212.544,212.544,212.513,212.517,58200000.0
2005-12-12 22:36:00,212.518,212.536,212.513,212.518,75700000.0
2005-12-12 22:37:00,212.528,212.541,212.528,212.528,97600001.0
2005-12-12 22:38:00,212.543,212.543,212.534,212.535,18400000.0
2005-12-12 22:39:00,212.541,212.555,212.536,212.536,41900000.0
2005-12-12 22:40:00,212.536,212.542,212.524,212.525,70400000.0
2005-12-12 22:41:00,212.54,212.565,212.54,212.55,62500000.0
2005-12-12 22:42:00,212.55,212.552,212.536,212.536,36200000.0
2005-12-12 22:43:00,212.531,212.531,212.481,212.481,50400000.0
2005-12-12 22:44:00,212.479,212.488,212.443,212.443,94200001.0
2005-12-12 22:45:00,212.453,212.459,212.443,212.443,148600001.0
2005-12-12 22:46:00,212.439,212.441,212.426,212.436,52200000.0
2005-12-12 22:47:00,212.436,212.451,212.436,212.448,73100000.0
2005-12-12 22:48:00,212.461,212.469,212.447,212.46,118200000.0
2005-12-12 22:49:00,212.455,212.465,212.451,212.451,46300000.0
2005-12-12 22:50:00,212.453,212.453,212.43,212.43,41300000.0
2005-12-12 22:51:00,212.426,212.434,212.413,212.426,97499999.0
2005-12-12 22:52:00,212.427,212.447,212.427,212.447,64600000.0
2005-12-12 22:53:00,212.445,212.45,212.426,212.426,182800000.0
2005-12-12 22:54:00,212.426,212.464,212.426,212.464,55700000.0
2005-12-12 22:55:00,212.46,212.473,212.445,212.455,95699998.0
2005-12-12 22:56:00,212.448,212.454,212.434,212.434,53199999.0
2005-12-12 22:57:00,212.438,212.46,212.427,212.434,96200001.0
2005-12-12 22:58:00,212.453,212.492,212.453,212.472,17100000.0
2005-12-12 22:59:00,212.462,212.473,212.452,212.458,63100001.0
2005-12-12 23:00:00,212.447,212.477,212.447,212.471,71300001.0
2005-12-12 23:01:00,212.478,212.485,212.467,212.485,41500000.0
2005-12-12 23:02:00,212.468,212.473,212.455,212.473,33900000.0
2005-12-12 23:03:00,212.459,212.484,212.457,212.469,69300000.0
2005-12-12 23:04:00,212.481,212.481,212.466,212.475,43200001.0
2005-12-12 23:05:00,212.46,212.46,212.443,212.45,41099999.0
2005-12-12 23:06:00,212.452,212.452,212.418,212.433,57200001.0
2005-12-12 23:07:00,212.413,212.416,212.391,212.403,60900001.0
2005-12-12 23:08:00,212.405,212.422,212.39,212.422,26800000.0
2005-12-12 23:09:00,212.423,212.425,212.417,212.42,76100000.0
2005-12-12 23:10:00,212.41,212.426,212.402,212.417,49100000.0
2005-12-12 23:11:00,212.425,212.454,212.425,212.449,50500000.0
2005-12-12 23:12:00,212.455,212.465,212.455,212.465,20700000.0
2005-12-12 23:13:00,212.46,212.464,212.438,212.464,22700000.0
2005-12-12 23:14:00,212.456,212.462,212.439,212.462,51499999.0
2005-12-12 23:15:00,212.477,212.482,212.453,212.456,51299999.0
2005-12-12 23:16:00,212.453,212.466,212.441,212.456,45000000.0
2005-12-12 23:17:00,212.444,212.45,212.432,212.434,35700000.0
2005-12-12 23:18:00,212.437,212.458,212.437,212.451,27500000.0
2005-12-12 23:19:00,212.451,212.451,212.421,212.429,77600000.0
2005-12-12 23:20:00,212.437,212.444,212.421,212.434,43800000.0
2005-12-12 23:21:00,212.438,212.438,212.416,212.435,50400000.0
2005-12-12 23:22:00,212.43,212.44,212.425,212.435,49900000.0
2005-12-12 23:23:00,212.43,212.44,212.42,212.43,59600000.0
2005-12-12 23:24:00,212.423,212.423,212.39,212.408,52399999.0
2005-12-12 23:25:00,212.408,212.42,212.405,212.405,18800000.0
2005-12-12 23:26:00,212.414,212.42,212.41,212.41,18700000.0
2005-12-12 23:27:00,212.425,212.443,212.423,212.438,45300000.0
2005-12-12 23:28:00,212.413,212.437,212.413,212.417,51000000.0
2005-12-12 23:29:00,212.429,212.463,212.429,212.441,42900000.0
2005-12-12 23:30:00,212.448,212.448,212.416,212.427,55800000.0
2005-12-12 23:31:00,212.432,212.447,212.428,212.433,59899999.0
2005-12-12 23:32:00,212.45,212.45,212.43,212.435,63100000.0
2005-12-12 23:33:00,212.437,212.44,212.425,212.425,66600001.0
2005-12-12 23:34:00,212.435,212.459,212.435,212.448,66500000.0
2005-12-12 23:35:00,212.45,212.466,212.439,212.439,37000000.0
2005-12-12 23:36:00,212.437,212.448,212.428,212.435,26500000.0
2005-12-12 23:37:00,212.436,212.456,212.436,212.447,90400000.0
2005-12-12 23:38:00,212.46,212.477,212.449,212.477,48400000.0
2005-12-12 23:39:00,212.492,212.51,212.492,212.508,42700000.0
2005-12-12 23:40:00,212.5,212.505,212.49,212.49,54600000.0
2005-12-12 23:41:00,212.508,212.525,212.505,212.523,52300001.0
2005-12-12 23:42:00,212.506,212.518,212.503,212.515,29899999.0
2005-12-12 23:43:00,212.519,212.554,212.519,212.549,58200000.0
2005-12-12 23:44:00,212.541,212.559,212.54,212.547,48900000.0
2005-12-12 23:45:00,212.543,212.543,212.532,212.533,66700000.0
2005-12-12 23:46:00,212.535,212.539,212.53,212.539,28600000.0
2005-12-12 23:47:00,212.544,212.556,212.537,212.556,18900000.0
2005-12-12 23:48:00,212.56,212.566,212.546,212.563,46800000.0
2005-12-12 23:49:00,212.554,212.56,212.533,212.56,55400000.0
2005-12-12 23:50:00,212.555,212.555,212.531,212.537,28300000.0
2005-12-12 23:51:00,212.538,212.552,212.532,212.552,16200000.0
2005-12-12 23:52:00,212.553,212.571,212.525,212.543,80999999.0
2005-12-12 23:53:00,212.551,212.567,212.548,212.548,89200000.0
2005-12-12 23:54:00,212.568,212.609,212.568,212.603,31800000.0
2005-12-12 23:55:00,212.628,212.656,212.605,212.656,42900001.0
2005-12-12 23:56:00,212.682,212.682,212.662,212.67,74399999.0
2005-12-12 23:57:00,212.667,212.716,212.667,212.714,31600000.0
2005-12-12 23:58:00,212.708,212.717,212.7,212.7,78800000.0
2005-12-12 23:59:00,212.707,212.707,212.69,212.69,48200001.0
2005-12-13 00:00:00,212.719,212.727,212.686,212.706,70300002.0
2005-12-13 00:01:00,212.714,212.734,212.688,212.711,43500000.0
2005-12-13 00:02:00,212.705,212.734,212.684,212.724,83600000.0
2005-12-13 00:03:00,212.73,212.737,212.625,212.683,46000000.0
2005-12-13 00:04:00,212.643,212.694,212.643,212.689,28900000.0
2005-12-13 00:05:00,212.734,212.734,212.677,212.708,33499999.0
2005-12-13 00:06:00,212.688,212.741,212.688,212.702,66600000.0
2005-12-13 00:07:00,212.698,212.716,212.669,212.671,70999999.0
2005-12-13 00:08:00,212.666,212.672,212.617,212.638,113200000.0
2005-12-13 00:09:00,212.641,212.663,212.622,212.625,47699999.0
2005-12-13 00:10:00,212.617,212.624,212.565,212.57,98399999.0
2005-12-13 00:11:00,212.561,212.585,212.507,212.523,44600000.0
2005-12-13 00:12:00,212.519,212.574,212.487,212.574,58000000.0
2005-12-13 00:13:00,212.56,212.585,212.506,212.568,69699999.0
2005-12-13 00:14:00,212.602,212.602,212.543,212.568,44000000.0
2005-12-13 00:15:00,212.574,212.574,212.505,212.523,50800000.0
2005-12-13 00:16:00,212.542,212.557,212.456,212.483,92199999.0
2005-12-13 00:17:00,212.496,212.544,212.493,212.53,28800000.0
2005-12-13 00:18:00,212.534,212.539,212.505,212.523,72299999.0
2005-12-13 00:19:00,212.514,212.531,212.495,212.515,33600000.0
2005-12-13 00:20:00,212.506,212.581,212.495,212.581,68499999.0
2005-12-13 00:21:00,212.521,212.563,212.469,212.563,55099999.0
2005-12-13 00:22:00,212.577,212.59,212.474,212.484,36400000.0
2005-12-13 00:23:00,212.517,212.534,212.481,212.513,71199999.0
2005-12-13 00:24:00,212.49,212.513,212.463,212.481,27900000.0
2005-12-13 00:25:00,212.519,212.53,212.463,212.475,64000000.0
2005-12-13 00:26:00,212.493,212.559,212.493,212.493,36600000.0
2005-12-13 00:27:00,212.56,212.597,212.531,212.577,90800001.0
2005-12-13 00:28:00,212.578,212.592,212.55,212.557,72599998.0
2005-12-13 00:29:00,212.617,212.617,212.555,212.616,46100000.0
2005-12-13 00:30:00,212.57,212.611,212.558,212.577,53900000.0
2005-12-13 00:31:00,212.556,212.594,212.541,212.58,46600000.0
2005-12-13 00:32:00,212.569,212.629,212.562,212.588,52200000.0
2005-12-13 00:33:00,212.565,212.588,212.562,212.586,28700000.0
2005-12-13 00:34:00,212.589,212.591,212.583,212.583,44900000.0
2005-12-13 00:35:00,212.587,212.605,212.585,212.601,51900000.0
2005-12-13 00:36:00,212.597,212.621,212.597,212.599,55900000.0
2005-12-13 00:37:00,212.597,212.598,212.587,212.596,34000000.0
2005-12-13 00:38:00,212.6,212.61,212.595,212.6,36300000.0
2005-12-13 00:39:00,212.598,212.617,212.591,212.61,56100001.0
2005-12-13 00:40:00,212.625,212.63,212.625,212.63,6300000.0
2005-12-13 00:41:00,212.64,212.645,212.64,212.645,36400000.0
2005-12-13 00:42:00,212.643,212.669,212.631,212.659,67399999.0
2005-12-13 00:43:00,212.674,212.689,212.665,212.672,64400000.0
2005-12-13 00:44:00,212.688,212.693,212.674,212.687,63700000.0
2005-12-13 00:45:00,212.664,212.672,212.645,212.66,34700000.0
2005-12-13 00:46:00,212.66,212.675,212.66,212.67,51200001.0
2005-12-13 00:47:00,212.68,212.68,212.662,212.672,51199999.0
2005-12-13 00:48:00,212.677,212.678,212.67,212.67,56699999.0
2005-12-13 00:49:00,212.671,212.691,212.655,212.655,88400000.0
2005-12-13 00:50:00,212.675,212.675,212.653,212.66,40700000.0
2005-12-13 00:51:00,212.662,212.694,212.662,212.686,74500001.0
2005-12-13 00:52:00,212.683,212.683,212.652,212.652,39900000.0
2005-12-13 00:53:00,212.645,212.664,212.645,212.661,52300000.0
2005-12-13 00:54:00,212.648,212.674,212.641,212.648,24700000.0
2005-12-13 00:55:00,212.652,212.654,212.63,212.63,98699999.0
2005-12-13 00:56:00,212.627,212.628,212.622,212.628,29400000.0
2005-12-13 00:57:00,212.633,212.642,212.617,212.642,51600000.0
2005-12-13 00:58:00,212.62,212.635,212.62,212.626,24700000.0
2005-12-13 00:59:00,212.628,212.628,212.614,212.616,72300000.0
2005-12-13 01:00:00,212.626,212.626,212.614,212.62,51500000.0
2005-12-13 01:01:00,212.615,212.628,212.605,212.628,30400000.0
2005-12-13 01:02:00,212.651,212.677,212.651,212.676,39600000.0
2005-12-13 01:03:00,212.658,212.667,212.652,212.653,24800000.0
2005-12-13 01:04:00,212.645,212.665,212.606,212.606,68500000.0
2005-12-13 01:05:00,212.609,212.617,212.59,212.609,74400001.0
2005-12-13 01:06:00,212.611,212.611,212.582,212.584,91199998.0
2005-12-13 01:07:00,212.594,212.597,212.587,212.589,46600000.0
2005-12-13 01:08:00,212.599,212.61,212.597,212.597,27900000.0
2005-12-13 01:09:00,212.6,212.608,212.59,212.59,70400000.0
2005-12-13 01:10:00,212.595,212.61,212.595,212.6,28100000.0
2005-12-13 01:11:00,212.601,212.626,212.59,212.617,54099999.0
2005-12-13 01:12:00,212.626,212.63,212.61,212.619,63800001.0
2005-12-13 01:13:00,212.634,212.654,212.634,212.654,10200000.0
2005-12-13 01:14:00,212.651,212.691,212.651,212.664,47600000.0
2005-12-13 01:15:00,212.68,212.714,212.68,212.701,65999999.0
2005-12-13 01:16:00,212.708,212.725,212.704,212.722,38300000.0
2005-12-13 01:17:00,212.725,212.73,212.708,212.72,35300000.0
2005-12-13 01:18:00,212.725,212.725,212.715,212.72,68699999.0
2005-12-13 01:19:00,212.72,212.733,212.71,212.725,54700000.0
2005-12-13 01:20:00,212.758,212.785,212.737,212.759,77799999.0
2005-12-13 01:21:00,212.77,212.78,212.763,212.777,60100000.0
2005-12-13 01:22:00,212.781,212.804,212.772,212.799,57699999.0
2005-12-13 01:23:00,212.791,212.798,212.79,212.79,41100000.0
2005-12-13 01:24:00,212.8,212.803,212.786,212.803,49100000.0
2005-12-13 01:25:00,212.791,212.809,212.791,212.809,39300000.0
2005-12-13 01:26:00,212.797,212.808,212.786,212.805,23600000.0
2005-12-13 01:27:00,212.812,212.826,212.807,212.807,51000000.0
2005-12-13 01:28:00,212.793,212.793,212.767,212.771,24300000.0
2005-12-13 01:29:00,212.773,212.796,212.768,212.781,65600000.0
2005-12-13 01:30:00,212.782,212.782,212.765,212.781,39200000.0
2005-12-13 01:31:00,212.771,212.781,212.757,212.757,48600000.0
2005-12-13 01:32:00,212.769,212.778,212.756,212.756,20100000.0
2005-12-13 01:33:00,212.745,212.757,212.737,212.757,57400000.0
2005-12-13 01:34:00,212.773,212.775,212.758,212.758,42400000.0
2005-12-13 01:35:00,212.751,212.772,212.751,212.753,29700000.0
2005-12-13 01:36:00,212.753,212.769,212.753,212.76,35900000.0
2005-12-13 01:37:00,212.762,212.762,212.734,212.734,40700000.0
2005-12-13 01:38:00,212.721,212.738,212.721,212.726,55200000.0
2005-12-13 01:39:00,212.723,212.753,212.718,212.731,58100000.0
2005-12-13 01:40:00,212.726,212.74,212.703,212.71,33500000.0
2005-12-13 01:41:00,212.719,212.734,212.684,212.684,23900000.0
2005-12-13 01:42:00,212.692,212.698,212.664,212.669,107199999.0
2005-12-13 01:43:00,212.655,212.693,212.655,212.685,92000001.0
2005-12-13 01:44:00,212.689,212.706,212.684,212.697,48000000.0
2005-12-13 01:45:00,212.706,212.732,212.705,212.726,82199999.0
2005-12-13 01:46:00,212.72,212.726,212.685,212.693,93200001.0
2005-12-13 01:47:00,212.668,212.69,212.668,212.69,73500000.0
2005-12-13 01:48:00,212.681,212.698,212.681,212.694,72599999.0
2005-12-13 01:49:00,212.695,212.711,212.672,212.704,33000000.0
2005-12-13 01:50:00,212.72,212.734,212.716,212.727,73300000.0
2005-12-13 01:51:00,212.713,212.727,212.713,212.713,44899999.0
2005-12-13 01:52:00,212.702,212.728,212.702,212.715,36600000.0
2005-12-13 01:53:00,212.723,212.767,212.723,212.766,41900000.0
2005-12-13 01:54:00,212.768,212.771,212.743,212.753,68600000.0
2005-12-13 01:55:00,212.761,212.784,212.75,212.782,42799999.0
2005-12-13 01:56:00,212.788,212.82,212.787,212.82,58000001.0
2005-12-13 01:57:00,212.835,212.835,212.807,212.807,67299999.0
2005-12-13 01:58:00,212.809,212.825,212.793,212.825,64800000.0
2005-12-13 01:59:00,212.827,212.827,212.765,212.765,41900000.0
2005-12-13 02:00:00,212.769,212.801,212.769,212.787,19100000.0
2005-12-13 02:01:00,212.775,212.787,212.742,212.742,28700000.0
2005-12-13 02:02:00,212.748,212.767,212.712,212.744,86700000.0
2005-12-13 02:03:00,212.756,212.756,212.734,212.744,49600001.0
2005-12-13 02:04:00,212.741,212.744,212.71,212.71,36600000.0
2005-12-13 02:05:00,212.712,212.748,212.71,212.748,25300000.0
2005-12-13 02:06:00,212.748,212.748,212.728,212.733,28500000.0
2005-12-13 02:07:00,212.737,212.739,212.72,212.72,43400000.0
2005-12-13 02:08:00,212.715,212.726,212.698,212.725,78899999.0
2005-12-13 02:09:00,212.732,212.733,212.693,212.694,28100000.0
2005-12-13 02:10:00,212.706,212.736,212.706,212.724,66000000.0
2005-12-13 02:11:00,212.721,212.729,212.71,212.71,79200001.0
2005-12-13 02:12:00,212.704,212.721,212.7,212.721,40800000.0
2005-12-13 02:13:00,212.712,212.715,212.704,212.705,44100000.0
2005-12-13 02:14:00,212.712,212.729,212.7,212.7,67600001.0
2005-12-13 02:15:00,212.684,212.684,212.665,212.67,40200000.0
2005-12-13 02:16:00,212.673,212.677,212.664,212.664,64000000.0
2005-12-13 02:17:00,212.668,212.704,212.667,212.697,50500000.0
2005-12-13 02:18:00,212.695,212.711,212.687,212.7,47900000.0
2005-12-13 02:19:00,212.698,212.698,212.623,212.623,28700000.0
2005-12-13 02:20:00,212.62,212.71,212.62,212.694,38500000.0
2005-12-13 02:21:00,212.702,212.72,212.702,212.714,35900000.0
2005-12-13 02:22:00,212.703,212.703,212.682,212.685,29600000.0
2005-12-13 02:23:00,212.683,212.683,212.657,212.673,58500000.0
2005-12-13 02:24:00,212.681,212.715,212.678,212.714,31300000.0
2005-12-13 02:25:00,212.723,212.723,212.669,212.674,60700001.0
2005-12-13 02:26:00,212.679,212.689,212.664,212.682,52100000.0
2005-12-13 02:27:00,212.685,212.696,212.674,212.691,56099999.0
2005-12-13 02:28:00,212.695,212.708,212.693,212.693,43500000.0
2005-12-13 02:29:00,212.695,212.703,212.678,212.703,45200000.0
2005-12-13 02:30:00,212.705,212.724,212.69,212.69,60899999.0
2005-12-13 02:31:00,212.711,212.711,212.682,212.685,27600000.0
2005-12-13 02:32:00,212.691,212.702,212.691,212.697,21600000.0
2005-12-13 02:33:00,212.701,212.709,212.692,212.692,29200000.0
2005-12-13 02:34:00,212.705,212.715,212.705,212.715,46100001.0
2005-12-13 02:35:00,212.712,212.74,212.712,212.727,42600000.0
2005-12-13 02:36:00,212.719,212.726,212.693,212.726,32900000.0
2005-12-13 02:37:00,212.74,212.76,212.726,212.744,46400000.0
2005-12-13 02:38:00,212.718,212.733,212.712,212.724,98800000.0
2005-12-13 02:39:00,212.738,212.754,212.726,212.754,49000000.0
2005-12-13 02:40:00,212.762,212.781,212.747,212.781,61200000.0
2005-12-13 02:41:00,212.804,212.804,212.775,212.784,43299999.0
2005-12-13 02:42:00,212.775,212.775,212.72,212.72,58599999.0
2005-12-13 02:43:00,212.73,212.742,212.726,212.742,49800000.0
2005-12-13 02:44:00,212.731,212.753,212.731,212.753,46199999.0
2005-12-13 02:45:00,212.736,212.736,212.717,212.735,29300000.0
2005-12-13 02:46:00,212.723,212.74,212.723,212.732,34700000.0
2005-12-13 02:47:00,212.741,212.741,212.725,212.739,31200000.0
2005-12-13 02:48:00,212.746,212.77,212.742,212.751,61400000.0
2005-12-13 02:49:00,212.762,212.802,212.762,212.794,21700000.0
2005-12-13 02:50:00,212.787,212.787,212.772,212.775,60300000.0
2005-12-13 02:51:00,212.796,212.816,212.778,212.799,37700000.0
2005-12-13 02:52:00,212.779,212.802,212.773,212.78,68500000.0
2005-12-13 02:53:00,212.788,212.825,212.788,212.804,49400000.0
2005-12-13 02:54:00,212.807,212.829,212.787,212.796,51500000.0
2005-12-13 02:55:00,212.773,212.781,212.755,212.781,21700000.0
2005-12-13 02:56:00,212.767,212.767,212.744,212.753,63300001.0
2005-12-13 02:57:00,212.766,212.791,212.766,212.79,47700000.0
2005-12-13 02:58:00,212.808,212.817,212.801,212.801,47000000.0
2005-12-13 02:59:00,212.791,212.796,212.779,212.788,63400000.0
2005-12-13 03:00:00,212.772,212.802,212.768,212.793,64900000.0
2005-12-13 03:01:00,212.812,212.812,212.786,212.786,41900000.0
2005-12-13 03:02:00,212.789,212.794,212.772,212.772,83200000.0
2005-12-13 03:03:00,212.797,212.822,212.797,212.808,27400000.0
2005-12-13 03:04:00,212.8,212.828,212.8,212.812,50400000.0
2005-12-13 03:05:00,212.816,212.832,212.803,212.821,59700000.0
2005-12-13 03:06:00,212.814,212.827,212.797,212.825,49300000.0
2005-12-13 03:07:00,212.806,212.808,212.793,212.795,17900000.0
2005-12-13 03:08:00,212.798,212.807,212.785,212.795,62000001.0
2005-12-13 03:09:00,212.788,212.792,212.777,212.792,40700000.0
2005-12-13 03:10:00,212.781,212.8,212.776,212.787,54999999.0
2005-12-13 03:11:00,212.8,212.813,212.789,212.801,57999999.0
2005-12-13 03:12:00,212.81,212.815,212.786,212.786,55500000.0
2005-12-13 03:13:00,212.787,212.789,212.756,212.756,49100000.0
2005-12-13 03:14:00,212.761,212.772,212.741,212.741,34100000.0
2005-12-13 03:15:00,212.731,212.731,212.692,212.707,32300000.0
2005-12-13 03:16:00,212.699,212.699,212.679,212.692,45500000.0
2005-12-13 03:17:00,212.69,212.727,212.69,212.715,48900000.0
2005-12-13 03:18:00,212.749,212.758,212.747,212.752,46600000.0
2005-12-13 03:19:00,212.751,212.764,212.748,212.763,46900000.0
2005-12-13 03:20:00,212.76,212.775,212.751,212.759,60200000.0
2005-12-13 03:21:00,212.768,212.78,212.763,212.766,56900000.0
2005-12-13 03:22:00,212.765,212.768,212.745,212.745,51099999.0
2005-12-13 03:23:00,212.756,212.756,212.736,212.739,40000000.0
2005-12-13 03:24:00,212.751,212.761,212.751,212.759,106499999.0
2005-12-13 03:25:00,212.751,212.765,212.744,212.751,49900000.0
2005-12-13 03:26:00,212.748,212.76,212.74,212.74,71399999.0
2005-12-13 03:27:00,212.74,212.775,212.74,212.762,27600000.0
2005-12-13 03:28:00,212.779,212.811,212.779,212.798,43600000.0
2005-12-13 03:29:00,212.801,212.81,212.794,212.801,45000000.0
2005-12-13 03:30:00,212.779,212.792,212.776,212.779,43000001.0
2005-12-13 03:31:00,212.793,212.798,212.767,212.798,51500000.0
2005-12-13 03:32:00,212.811,212.835,212.811,212.83,34800000.0
2005-12-13 03:33:00,212.828,212.846,212.828,212.843,80100000.0
2005-12-13 03:34:00,212.842,212.852,212.834,212.834,66999999.0
2005-12-13 03:35:00,212.826,212.843,212.82,212.829,29500000.0
2005-12-13 03:36:00,212.836,212.839,212.807,212.807,63500000.0
2005-12-13 03:37:00,212.825,212.836,212.825,212.836,40500000.0
2005-12-13 03:38:00,212.837,212.837,212.814,212.834,45200000.0
2005-12-13 03:39:00,212.824,212.824,212.813,212.813,27000000.0
2005-12-13 03:40:00,212.79,212.801,212.776,212.782,50600001.0
2005-12-13 03:41:00,212.778,212.793,212.774,212.782,56600000.0
2005-12-13 03:42:00,212.775,212.79,212.765,212.765,107100000.0
2005-12-13 03:43:00,212.78,212.807,212.78,212.793,94299998.0
2005-12-13 03:44:00,212.789,212.789,212.766,212.778,57599999.0
2005-12-13 03:45:00,212.781,212.782,212.747,212.756,80600001.0
2005-12-13 03:46:00,212.75,212.781,212.726,212.781,60700000.0
2005-12-13 03:47:00,212.802,212.802,212.723,212.723,113500001.0
2005-12-13 03:48:00,212.7,212.726,212.7,212.72,18500000.0
2005-12-13 03:49:00,212.704,212.716,212.698,212.712,16100000.0
2005-12-13 03:50:00,212.716,212.734,212.716,212.734,5200000.0
2005-12-13 03:51:00,212.731,212.731,212.701,212.701,35900000.0
2005-12-13 03:52:00,212.702,212.709,212.696,212.709,78800000.0
2005-12-13 03:53:00,212.714,212.729,212.714,212.725,17100000.0
2005-12-13 03:54:00,212.72,212.735,212.71,212.735,44300000.0
2005-12-13 03:55:00,212.767,212.787,212.767,212.786,38399999.0
2005-12-13 03:56:00,212.78,212.824,212.78,212.812,27200000.0
2005-12-13 03:57:00,212.803,212.821,212.793,212.816,58800001.0
2005-12-13 03:58:00,212.821,212.828,212.803,212.821,58500000.0
2005-12-13 03:59:00,212.822,212.831,212.807,212.809,25300000.0
2005-12-13 04:00:00,212.806,212.816,212.806,212.811,59900000.0
2005-12-13 04:01:00,212.813,212.822,212.806,212.806,63700001.0
2005-12-13 04:02:00,212.801,212.817,212.794,212.805,65200000.0
2005-12-13 04:03:00,212.801,212.809,212.801,212.809,72300001.0
2005-12-13 04:04:00,212.785,212.785,212.769,212.781,50500000.0
2005-12-13 04:05:00,212.788,212.8,212.78,212.79,55400000.0
2005-12-13 04:06:00,212.801,212.826,212.798,212.826,64899999.0
2005-12-13 04:07:00,212.827,212.827,212.796,212.796,42500000.0
2005-12-13 04:08:00,212.823,212.828,212.805,212.815,74400000.0
2005-12-13 04:09:00,212.801,212.824,212.795,212.795,68800000.0
2005-12-13 04:10:00,212.815,212.852,212.815,212.84,46299999.0
2005-12-13 04:11:00,212.831,212.848,212.817,212.817,33700000.0
2005-12-13 04:12:00,212.812,212.846,212.812,212.83,46600000.0
2005-12-13 04:13:00,212.835,212.843,212.833,212.833,39600000.0
2005-12-13 04:14:00,212.825,212.849,212.824,212.831,90500002.0
2005-12-13 04:15:00,212.83,212.835,212.815,212.835,61100001.0
2005-12-13 04:16:00,212.816,212.826,212.809,212.818,24400000.0
2005-12-13 04:17:00,212.819,212.819,212.802,212.807,36500000.0
2005-12-13 04:18:00,212.786,212.798,212.766,212.779,71300000.0
2005-12-13 04:19:00,212.773,212.794,212.757,212.794,22900000.0
2005-12-13 04:20:00,212.791,212.793,212.775,212.775,41400000.0
2005-12-13 04:21:00,212.775,212.778,212.77,212.773,20600000.0
2005-12-13 04:22:00,212.763,212.777,212.76,212.76,27200000.0
2005-12-13 04:23:00,212.774,212.774,212.751,212.755,54699999.0
2005-12-13 04:24:00,212.764,212.792,212.764,212.79,63900000.0
2005-12-13 04:25:00,212.778,212.792,212.778,212.789,40800000.0
2005-12-13 04:26:00,212.793,212.8,212.78,212.79,61100001.0
2005-12-13 04:27:00,212.78,212.809,212.778,212.801,46300000.0
2005-12-13 04:28:00,212.796,212.834,212.784,212.813,77100000.0
2005-12-13 04:29:00,212.807,212.819,212.804,212.804,70400000.0
2005-12-13 04:30:00,212.81,212.819,212.808,212.812,38099999.0
2005-12-13 04:31:00,212.817,212.817,212.793,212.793,24800000.0
2005-12-13 04:32:00,212.803,212.809,212.791,212.805,23500000.0
2005-12-13 04:33:00,212.79,212.798,212.789,212.798,36600000.0
2005-12-13 04:34:00,212.792,212.802,212.781,212.793,25900000.0
2005-12-13 04:35:00,212.795,212.795,212.785,212.785,8000000.0
2005-12-13 04:36:00,212.773,212.795,212.773,212.795,20700000.0
2005-12-13 04:37:00,212.803,212.834,212.802,212.827,27100000.0
2005-12-13 04:38:00,212.836,212.84,212.828,212.833,40900000.0
2005-12-13 04:39:00,212.843,212.869,212.843,212.856,62399999.0
2005-12-13 04:40:00,212.845,212.845,212.828,212.828,44100000.0
2005-12-13 04:41:00,212.842,212.869,212.842,212.863,51100000.0
2005-12-13 04:42:00,212.852,212.852,212.811,212.811,60200001.0
2005-12-13 04:43:00,212.817,212.819,212.8,212.805,51000001.0
2005-12-13 04:44:00,212.819,212.819,212.803,212.805,62000000.0
2005-12-13 04:45:00,212.789,212.82,212.789,212.817,94200001.0
2005-12-13 04:46:00,212.817,212.847,212.817,212.824,39300000.0
2005-12-13 04:47:00,212.836,212.847,212.836,212.847,66600000.0
2005-12-13 04:48:00,212.855,212.855,212.82,212.822,27300000.0
2005-12-13 04:49:00,212.811,212.819,212.807,212.812,49000000.0
2005-12-13 04:50:00,212.795,212.8,212.77,212.777,45000000.0
2005-12-13 04:51:00,212.77,212.775,212.758,212.775,38100000.0
2005-12-13 04:52:00,212.773,212.785,212.769,212.785,45400000.0
2005-12-13 04:53:00,212.794,212.794,212.764,212.765,47800000.0
2005-12-13 04:54:00,212.77,212.774,212.756,212.767,60199999.0
2005-12-13 04:55:00,212.762,212.769,212.741,212.741,35099999.0
2005-12-13 04:56:00,212.73,212.763,212.73,212.753,35100000.0
2005-12-13 04:57:00,212.759,212.759,212.737,212.737,49700001.0
2005-12-13 04:58:00,212.72,212.74,212.72,212.725,46100000.0
2005-12-13 04:59:00,212.737,212.755,212.737,212.747,33900000.0
2005-12-13 05:00:00,212.758,212.765,212.745,212.75,72900000.0
2005-12-13 05:01:00,212.735,212.753,212.735,212.753,68500000.0
2005-12-13 05:02:00,212.751,212.766,212.748,212.766,78100000.0
2005-12-13 05:03:00,212.774,212.778,212.767,212.77,31500000.0
2005-12-13 05:04:00,212.767,212.779,212.754,212.757,75700000.0
2005-12-13 05:05:00,212.763,212.771,212.759,212.766,32400000.0
2005-12-13 05:06:00,212.754,212.766,212.742,212.742,43600000.0
2005-12-13 05:07:00,212.742,212.742,212.728,212.728,7600000.0
2005-12-13 05:08:00,212.718,212.747,212.718,212.722,81500000.0
2005-12-13 05:09:00,212.72,212.735,212.72,212.735,56000001.0
2005-12-13 05:10:00,212.73,212.735,212.715,212.72,65600000.0
2005-12-13 05:11:00,212.718,212.721,212.704,212.715,70200000.0
2005-12-13 05:12:00,212.694,212.7,212.684,212.7,37400001.0
2005-12-13 05:13:00,212.702,212.72,212.68,212.702,46200000.0
2005-12-13 05:14:00,212.715,212.72,212.705,212.713,69900001.0
2005-12-13 05:15:00,212.704,212.704,212.681,212.681,29600000.0
2005-12-13 05:16:00,212.694,212.71,212.694,212.707,44900000.0
2005-12-13 05:17:00,212.696,212.698,212.68,212.698,42600000.0
2005-12-13 05:18:00,212.705,212.705,212.695,212.695,37900001.0
2005-12-13 05:19:00,212.7,212.715,212.697,212.697,50900000.0
2005-12-13 05:20:00,212.705,212.705,212.687,212.692,14300000.0
2005-12-13 05:21:00,212.688,212.693,212.677,212.677,77400001.0
2005-12-13 05:22:00,212.691,212.708,212.688,212.694,44200000.0
2005-12-13 05:23:00,212.702,212.711,212.692,212.692,55200001.0
2005-12-13 05:24:00,212.695,212.698,212.673,212.689,55900000.0
2005-12-13 05:25:00,212.696,212.705,212.691,212.694,74500000.0
2005-12-13 05:26:00,212.685,212.709,212.685,212.69,44100000.0
2005-12-13 05:27:00,212.679,212.694,212.662,212.67,84599999.0
2005-12-13 05:28:00,212.677,212.683,212.67,212.677,43200000.0
2005-12-13 05:29:00,212.662,212.675,212.66,212.661,23700000.0
2005-12-13 05:30:00,212.667,212.667,212.631,212.64,33900000.0
2005-12-13 05:31:00,212.643,212.644,212.624,212.624,9500000.0
2005-12-13 05:32:00,212.641,212.653,212.638,212.638,61499999.0
2005-12-13 05:33:00,212.636,212.653,212.635,212.64,35200000.0
2005-12-13 05:34:00,212.645,212.677,212.645,212.671,24400000.0
2005-12-13 05:35:00,212.673,212.673,212.654,212.668,50500000.0
2005-12-13 05:36:00,212.662,212.681,212.657,212.666,82100001.0
2005-12-13 05:37:00,212.663,212.664,212.64,212.651,45900000.0
2005-12-13 05:38:00,212.656,212.675,212.656,212.662,33900000.0
2005-12-13 05:39:00,212.657,212.667,212.657,212.658,44900000.0
2005-12-13 05:40:00,212.659,212.659,212.638,212.656,33800000.0
2005-12-13 05:41:00,212.638,212.662,212.638,212.65,56800000.0
2005-12-13 05:42:00,212.637,212.653,212.634,212.634,67100000.0
2005-12-13 05:43:00,212.655,212.67,212.654,212.66,46100000.0
2005-12-13 05:44:00,212.667,212.667,212.636,212.647,30700000.0
2005-12-13 05:45:00,212.647,212.653,212.642,212.642,36600000.0
2005-12-13 05:46:00,212.631,212.668,212.631,212.665,37800000.0
2005-12-13 05:47:00,212.673,212.676,212.653,212.653,38600000.0
2005-12-13 05:48:00,212.646,212.646,212.618,212.646,66499999.0
2005-12-13 05:49:00,212.647,212.66,212.645,212.66,49200000.0
2005-12-13 05:50:00,212.643,212.653,212.627,212.65,50600000.0
2005-12-13 05:51:00,212.65,212.665,212.637,212.637,28300000.0
2005-12-13 05:52:00,212.657,212.657,212.633,212.656,52300000.0
2005-12-13 05:53:00,212.65,212.653,212.649,212.653,29400000.0
2005-12-13 05:54:00,212.643,212.66,212.642,212.656,43100000.0
2005-12-13 05:55:00,212.641,212.656,212.638,212.647,88200000.0
2005-12-13 05:56:00,212.649,212.652,212.621,212.631,95200000.0
2005-12-13 05:57:00,212.655,212.655,212.635,212.635,38200000.0
2005-12-13 05:58:00,212.643,212.643,212.626,212.631,27300000.0
2005-12-13 05:59:00,212.632,212.648,212.632,212.632,83199999.0
2005-12-13 06:00:00,212.635,212.648,212.627,212.639,34900000.0
2005-12-13 06:01:00,212.651,212.656,212.631,212.638,64900000.0
2005-12-13 06:02:00,212.641,212.652,212.639,212.652,40500000.0
2005-12-13 06:03:00,212.648,212.656,212.635,212.65,48300000.0
2005-12-13 06:04:00,212.65,212.66,212.645,212.658,63500001.0
2005-12-13 06:05:00,212.646,212.646,212.625,212.642,52200002.0
2005-12-13 06:06:00,212.638,212.642,212.619,212.628,58500000.0
2005-12-13 06:07:00,212.635,212.65,212.635,212.65,27600000.0
2005-12-13 06:08:00,212.629,212.629,212.58,212.596,46100000.0
2005-12-13 06:09:00,212.576,212.576,212.49,212.49,55100000.0
2005-12-13 06:10:00,212.477,212.477,212.433,212.451,63699999.0
2005-12-13 06:11:00,212.456,212.516,212.456,212.516,60200000.0
2005-12-13 06:12:00,212.489,212.489,212.479,212.479,22900000.0
2005-12-13 06:13:00,212.433,212.47,212.432,212.464,69200001.0
2005-12-13 06:14:00,212.473,212.544,212.473,212.544,85900000.0
2005-12-13 06:15:00,212.535,212.555,212.516,212.526,47400000.0
2005-12-13 06:16:00,212.493,212.493,212.451,212.454,65999998.0
2005-12-13 06:17:00,212.473,212.475,212.454,212.46,49900000.0
2005-12-13 06:18:00,212.459,212.492,212.459,212.485,32200000.0
2005-12-13 06:19:00,212.493,212.493,212.451,212.472,84400000.0
2005-12-13 06:20:00,212.473,212.473,212.408,212.408,56800000.0
2005-12-13 06:21:00,212.403,212.434,212.403,212.434,49500001.0
2005-12-13 06:22:00,212.443,212.479,212.443,212.454,21500000.0
2005-12-13 06:23:00,212.469,212.482,212.457,212.475,76100000.0
2005-12-13 06:24:00,212.474,212.496,212.469,212.478,45900000.0
2005-12-13 06:25:00,212.474,212.486,212.47,212.478,20000000.0
2005-12-13 06:26:00,212.474,212.497,212.463,212.497,65200000.0
2005-12-13 06:27:00,212.483,212.517,212.483,212.517,46400000.0
2005-12-13 06:28:00,212.518,212.528,212.511,212.513,54200000.0
2005-12-13 06:29:00,212.515,212.532,212.515,212.528,70300000.0
2005-12-13 06:30:00,212.519,212.521,212.49,212.49,56100001.0
2005-12-13 06:31:00,212.497,212.525,212.496,212.502,103699997.0
2005-12-13 06:32:00,212.494,212.498,212.473,212.491,48100000.0
2005-12-13 06:33:00,212.482,212.502,212.473,212.502,45100000.0
2005-12-13 06:34:00,212.497,212.497,212.464,212.496,36700000.0
2005-12-13 06:35:00,212.493,212.498,212.486,212.492,42400000.0
2005-12-13 06:36:00,212.493,212.495,212.479,212.495,48899999.0
2005-12-13 06:37:00,212.505,212.53,212.505,212.511,39600000.0
2005-12-13 06:38:00,212.524,212.552,212.522,212.522,47499999.0
2005-12-13 06:39:00,212.521,212.536,212.517,212.527,79100000.0
2005-12-13 06:40:00,212.525,212.54,212.525,212.54,63700000.0
2005-12-13 06:41:00,212.542,212.555,212.539,212.539,24800000.0
2005-12-13 06:42:00,212.528,212.536,212.519,212.53,50500000.0
2005-12-13 06:43:00,212.533,212.545,212.525,212.525,53400000.0
2005-12-13 06:44:00,212.527,212.529,212.515,212.52,49700000.0
2005-12-13 06:45:00,212.522,212.53,212.505,212.53,26500000.0
2005-12-13 06:46:00,212.525,212.543,212.525,212.54,75800000.0
2005-12-13 06:47:00,212.538,212.539,212.526,212.535,8300000.0
2005-12-13 06:48:00,212.52,212.52,212.489,212.52,43000000.0
2005-12-13 06:49:00,212.497,212.515,212.497,212.509,38100000.0
2005-12-13 06:50:00,212.502,212.507,212.497,212.497,16300000.0
2005-12-13 06:51:00,212.521,212.523,212.507,212.519,85300001.0
2005-12-13 06:52:00,212.52,212.525,212.515,212.519,85399999.0
2005-12-13 06:53:00,212.526,212.537,212.516,212.537,34100001.0
2005-12-13 06:54:00,212.522,212.522,212.508,212.519,37200000.0
2005-12-13 06:55:00,212.518,212.559,212.518,212.559,61400001.0
2005-12-13 06:56:00,212.566,212.566,212.533,212.544,27300000.0
2005-12-13 06:57:00,212.542,212.547,212.533,212.545,79200000.0
2005-12-13 06:58:00,212.531,212.548,212.529,212.545,23600000.0
2005-12-13 06:59:00,212.548,212.565,212.545,212.555,68500000.0
2005-12-13 07:00:00,212.543,212.549,212.529,212.538,56900000.0
2005-12-13 07:01:00,212.54,212.54,212.52,212.52,9200000.0
2005-12-13 07:02:00,212.517,212.527,212.504,212.523,62600000.0
2005-12-13 07:03:00,212.525,212.525,212.515,212.525,48700000.0
2005-12-13 07:04:00,212.514,212.522,212.501,212.501,16700000.0
2005-12-13 07:05:00,212.507,212.527,212.507,212.519,105299999.0
2005-12-13 07:06:00,212.506,212.536,212.506,212.513,38600000.0
2005-12-13 07:07:00,212.515,212.515,212.503,212.503,50700000.0
2005-12-13 07:08:00,212.521,212.521,212.496,212.507,18100000.0
2005-12-13 07:09:00,212.523,212.523,212.495,212.495,23800000.0
2005-12-13 07:10:00,212.504,212.508,212.489,212.496,64000000.0
2005-12-13 07:11:00,212.502,212.518,212.502,212.504,60500001.0
2005-12-13 07:12:00,212.502,212.516,212.489,212.516,29600000.0
2005-12-13 07:13:00,212.502,212.523,212.5,212.523,50200001.0
2005-12-13 07:14:00,212.519,212.528,212.512,212.518,68199999.0
2005-12-13 07:15:00,212.513,212.516,212.506,212.51,65799999.0
2005-12-13 07:16:00,212.522,212.522,212.51,212.51,21200000.0
2005-12-13 07:17:00,212.505,212.507,212.494,212.494,64600000.0
2005-12-13 07:18:00,212.473,212.473,212.444,212.446,45500000.0
2005-12-13 07:19:00,212.462,212.464,212.441,212.448,38500000.0
2005-12-13 07:20:00,212.445,212.459,212.445,212.459,22400000.0
2005-12-13 07:21:00,212.449,212.468,212.449,212.46,24000000.0
2005-12-13 07:22:00,212.458,212.46,212.437,212.46,34900000.0
2005-12-13 07:23:00,212.465,212.47,212.447,212.447,53000000.0
2005-12-13 07:24:00,212.434,212.434,212.392,212.402,30300000.0
2005-12-13 07:25:00,212.391,212.408,212.366,212.376,100599999.0
2005-12-13 07:26:00,212.363,212.368,212.339,212.356,31800000.0
2005-12-13 07:27:00,212.342,212.342,212.311,212.313,40400000.0
2005-12-13 07:28:00,212.31,212.32,212.308,212.32,40100000.0
2005-12-13 07:29:00,212.343,212.346,212.328,212.344,41000000.0
2005-12-13 07:30:00,212.346,212.359,212.343,212.343,27900000.0
2005-12-13 07:31:00,212.347,212.362,212.342,212.349,70399999.0
2005-12-13 07:32:00,212.348,212.375,212.348,212.375,34200000.0
2005-12-13 07:33:00,212.356,212.368,212.352,212.352,35200000.0
2005-12-13 07:34:00,212.347,212.356,212.327,212.327,70100000.0
2005-12-13 07:35:00,212.347,212.351,212.338,212.346,40499999.0
2005-12-13 07:36:00,212.34,212.34,212.301,212.316,35400000.0
2005-12-13 07:37:00,212.307,212.307,212.279,212.282,65400000.0
2005-12-13 07:38:00,212.271,212.287,212.271,212.287,30800000.0
2005-12-13 07:39:00,212.288,212.299,212.279,212.281,33400000.0
2005-12-13 07:40:00,212.295,212.312,212.288,212.312,36300000.0
2005-12-13 07:41:00,212.32,212.325,212.316,212.316,82799998.0
2005-12-13 07:42:00,212.33,212.353,212.33,212.341,52500000.0
2005-12-13 07:43:00,212.339,212.351,212.331,212.348,42300000.0
2005-12-13 07:44:00,212.341,212.346,212.32,212.339,36100000.0
2005-12-13 07:45:00,212.349,212.351,212.325,212.331,65400000.0
2005-12-13 07:46:00,212.341,212.354,212.337,212.344,64200001.0
2005-12-13 07:47:00,212.356,212.414,212.354,212.414,43600000.0
2005-12-13 07:48:00,212.415,212.43,212.413,212.43,30600000.0
2005-12-13 07:49:00,212.416,212.416,212.387,212.389,21800000.0
2005-12-13 07:50:00,212.399,212.429,212.399,212.42,37400000.0
2005-12-13 07:51:00,212.443,212.458,212.434,212.443,62300000.0
2005-12-13 07:52:00,212.421,212.443,212.421,212.429,127900003.0
2005-12-13 07:53:00,212.431,212.451,212.427,212.451,83600000.0
2005-12-13 07:54:00,212.452,212.464,212.437,212.463,37900000.0
2005-12-13 07:55:00,212.443,212.491,212.443,212.473,80399999.0
2005-12-13 07:56:00,212.468,212.468,212.426,212.432,54800000.0
2005-12-13 07:57:00,212.431,212.431,212.406,212.406,54800000.0
2005-12-13 07:58:00,212.402,212.402,212.381,212.382,84500001.0
2005-12-13 07:59:00,212.368,212.4,212.368,212.397,57200001.0
2005-12-13 08:00:00,212.395,212.407,212.39,212.4,31100000.0
2005-12-13 08:01:00,212.405,212.41,212.39,212.408,63600001.0
2005-12-13 08:02:00,212.414,212.423,212.408,212.42,63400000.0
2005-12-13 08:03:00,212.425,212.437,212.424,212.437,33699999.0
2005-12-13 08:04:00,212.424,212.446,212.424,212.427,78399999.0
2005-12-13 08:05:00,212.422,212.43,212.422,212.427,47600000.0
2005-12-13 08:06:00,212.437,212.442,212.424,212.442,28800000.0
2005-12-13 08:07:00,212.434,212.449,212.432,212.435,93100000.0
2005-12-13 08:08:00,212.452,212.466,212.428,212.428,42300000.0
2005-12-13 08:09:00,212.436,212.447,212.426,212.435,40500000.0
2005-12-13 08:10:00,212.444,212.454,212.432,212.44,79600000.0
2005-12-13 08:11:00,212.465,212.466,212.452,212.452,17500000.0
2005-12-13 08:12:00,212.446,212.454,212.431,212.454,60300000.0
2005-12-13 08:13:00,212.465,212.465,212.46,212.46,36300000.0
2005-12-13 08:14:00,212.469,212.513,212.469,212.51,34300001.0
2005-12-13 08:15:00,212.514,212.529,212.506,212.512,32400000.0
2005-12-13 08:16:00,212.538,212.538,212.51,212.512,36000000.0
2005-12-13 08:17:00,212.526,212.537,212.51,212.53,44200000.0
2005-12-13 08:18:00,212.532,212.535,212.525,212.525,8900000.0
2005-12-13 08:19:00,212.533,212.539,212.52,212.529,59900001.0
2005-12-13 08:20:00,212.546,212.546,212.528,212.528,61300001.0
2005-12-13 08:21:00,212.526,212.537,212.522,212.537,82799999.0
2005-12-13 08:22:00,212.544,212.563,212.543,212.555,36600000.0
2005-12-13 08:23:00,212.557,212.583,212.557,212.583,39200000.0
2005-12-13 08:24:00,212.588,212.588,212.559,212.576,39600000.0
2005-12-13 08:25:00,212.567,212.575,212.563,212.563,45800000.0
2005-12-13 08:26:00,212.561,212.615,212.561,212.615,63100000.0
2005-12-13 08:27:00,212.619,212.619,212.603,212.603,27500000.0
2005-12-13 08:28:00,212.602,212.602,212.578,212.592,47500000.0
2005-12-13 08:29:00,212.6,212.603,212.582,212.582,62499998.0
2005-12-13 08:30:00,212.57,212.573,212.546,212.568,48100000.0
2005-12-13 08:31:00,212.569,212.576,212.565,212.565,36600000.0
2005-12-13 08:32:00,212.58,212.597,212.574,212.59,93300000.0
2005-12-13 08:33:00,212.582,212.582,212.551,212.559,49800000.0
2005-12-13 08:34:00,212.568,212.568,212.544,212.556,51600000.0
2005-12-13 08:35:00,212.538,212.547,212.538,212.542,50500000.0
2005-12-13 08:36:00,212.532,212.55,212.532,212.55,57500000.0
2005-12-13 08:37:00,212.529,212.54,212.516,212.533,50200000.0
2005-12-13 08:38:00,212.533,212.581,212.533,212.572,93200000.0
2005-12-13 08:39:00,212.598,212.628,212.598,212.617,18400000.0
2005-12-13 08:40:00,212.619,212.619,212.594,212.603,46100000.0
2005-12-13 08:41:00,212.596,212.611,212.59,212.601,46200000.0
2005-12-13 08:42:00,212.616,212.621,212.601,212.61,45000000.0
2005-12-13 08:43:00,212.628,212.681,212.628,212.661,12400000.0
2005-12-13 08:44:00,212.673,212.692,212.657,212.675,92000000.0
2005-12-13 08:45:00,212.663,212.675,212.641,212.654,40900000.0
2005-12-13 08:46:00,212.629,212.629,212.593,212.593,46400000.0
2005-12-13 08:47:00,212.581,212.593,212.567,212.57,33100000.0
2005-12-13 08:48:00,212.579,212.593,212.577,212.588,27700000.0
2005-12-13 08:49:00,212.576,212.59,212.564,212.571,71800000.0
2005-12-13 08:50:00,212.574,212.585,212.566,212.576,31700000.0
2005-12-13 08:51:00,212.555,212.591,212.554,212.591,44600000.0
2005-12-13 08:52:00,212.597,212.597,212.571,212.59,61099999.0
2005-12-13 08:53:00,212.575,212.588,212.556,212.559,44800000.0
2005-12-13 08:54:00,212.555,212.582,212.555,212.582,57600000.0
2005-12-13 08:55:00,212.59,212.61,212.588,212.608,55200000.0
2005-12-13 08:56:00,212.588,212.608,212.588,212.6,60100000.0
2005-12-13 08:57:00,212.595,212.621,212.595,212.612,35200000.0
2005-12-13 08:58:00,212.6,212.624,212.589,212.589,63900000.0
2005-12-13 08:59:00,212.591,212.591,212.572,212.58,46400001.0
2005-12-13 09:00:00,212.576,212.605,212.576,212.605,65400000.0
2005-12-13 09:01:00,212.597,212.605,212.578,212.605,53900001.0
2005-12-13 09:02:00,212.619,212.634,212.608,212.62,53000000.0
2005-12-13 09:03:00,212.605,212.617,212.585,212.589,62200000.0
2005-12-13 09:04:00,212.571,212.607,212.57,212.574,77300001.0
2005-12-13 09:05:00,212.567,212.596,212.558,212.596,68499999.0
2005-12-13 09:06:00,212.594,212.623,212.587,212.612,74700000.0
2005-12-13 09:07:00,212.601,212.614,212.585,212.607,51900000.0
2005-12-13 09:08:00,212.602,212.638,212.602,212.63,22100000.0
2005-12-13 09:09:00,212.631,212.631,212.59,212.59,27100000.0
2005-12-13 09:10:00,212.607,212.607,212.572,212.575,20200000.0
2005-12-13 09:11:00,212.586,212.62,212.586,212.618,58099999.0
2005-12-13 09:12:00,212.628,212.65,212.626,212.642,55600000.0
2005-12-13 09:13:00,212.65,212.668,212.65,212.659,36100000.0
2005-12-13 09:14:00,212.632,212.632,212.567,212.575,17100000.0
2005-12-13 09:15:00,212.585,212.611,212.571,212.58,76900000.0
2005-12-13 09:16:00,212.573,212.573,212.53,212.535,28300000.0
2005-12-13 09:17:00,212.533,212.54,212.525,212.537,71800001.0
2005-12-13 09:18:00,212.532,212.549,212.526,212.545,72000000.0
2005-12-13 09:19:00,212.535,212.557,212.531,212.554,30000000.0
2005-12-13 09:20:00,212.545,212.553,212.54,212.552,54200000.0
2005-12-13 09:21:00,212.539,212.539,212.502,212.525,35300000.0
2005-12-13 09:22:00,212.532,212.539,212.512,212.514,74599999.0
2005-12-13 09:23:00,212.53,212.538,212.528,212.538,64599999.0
2005-12-13 09:24:00,212.539,212.547,212.523,212.547,51000000.0
2005-12-13 09:25:00,212.543,212.567,212.536,212.544,57200000.0
2005-12-13 09:26:00,212.544,212.544,212.527,212.53,28400000.0
2005-12-13 09:27:00,212.538,212.572,212.538,212.571,56400000.0
2005-12-13 09:28:00,212.582,212.602,212.57,212.594,35600000.0
2005-12-13 09:29:00,212.568,212.628,212.568,212.628,58700000.0
2005-12-13 09:30:00,212.643,212.653,212.625,212.652,67200000.0
2005-12-13 09:31:00,212.658,212.687,212.648,212.687,49500000.0
2005-12-13 09:32:00,212.693,212.693,212.655,212.667,49800000.0
2005-12-13 09:33:00,212.691,212.719,212.691,212.691,56900000.0
2005-12-13 09:34:00,212.71,212.774,212.71,212.774,35900000.0
2005-12-13 09:35:00,212.781,212.803,212.772,212.803,97800000.0
2005-12-13 09:36:00,212.815,212.836,212.808,212.833,19400000.0
2005-12-13 09:37:00,212.808,212.809,212.793,212.809,54500000.0
2005-12-13 09:38:00,212.81,212.817,212.784,212.799,57900000.0
2005-12-13 09:39:00,212.809,212.815,212.788,212.815,74200001.0
2005-12-13 09:40:00,212.819,212.824,212.796,212.796,52200001.0
2005-12-13 09:41:00,212.779,212.795,212.779,212.795,39000000.0
2005-12-13 09:42:00,212.796,212.807,212.792,212.792,63299999.0
2005-12-13 09:43:00,212.791,212.799,212.781,212.799,76400000.0
2005-12-13 09:44:00,212.79,212.813,212.769,212.813,57700001.0
2005-12-13 09:45:00,212.826,212.849,212.825,212.842,58300000.0
2005-12-13 09:46:00,212.843,212.846,212.81,212.81,45300000.0
2005-12-13 09:47:00,212.806,212.806,212.792,212.795,19900000.0
2005-12-13 09:48:00,212.795,212.828,212.795,212.828,37500000.0
2005-12-13 09:49:00,212.838,212.863,212.838,212.846,55300000.0
2005-12-13 09:50:00,212.86,212.87,212.839,212.867,38800000.0
2005-12-13 09:51:00,212.874,212.892,212.862,212.873,50100001.0
2005-12-13 09:52:00,212.876,212.878,212.848,212.853,47800000.0
2005-12-13 09:53:00,212.861,212.869,212.852,212.855,57899999.0
2005-12-13 09:54:00,212.835,212.842,212.817,212.836,69299999.0
2005-12-13 09:55:00,212.828,212.884,212.815,212.884,25200000.0
2005-12-13 09:56:00,212.87,212.894,212.855,212.879,38700001.0
2005-12-13 09:57:00,212.863,212.884,212.858,212.858,51700000.0
2005-12-13 09:58:00,212.868,212.877,212.851,212.867,43600001.0
2005-12-13 09:59:00,212.876,212.876,212.826,212.827,57200001.0
2005-12-13 10:00:00,212.822,212.829,212.81,212.822,51500000.0
2005-12-13 10:01:00,212.826,212.826,212.781,212.784,69900000.0
2005-12-13 10:02:00,212.778,212.783,212.737,212.775,34500000.0
2005-12-13 10:03:00,212.768,212.768,212.716,212.716,97799999.0
2005-12-13 10:04:00,212.716,212.729,212.663,212.667,45800000.0
2005-12-13 10:05:00,212.674,212.683,212.658,212.683,69700000.0
2005-12-13 10:06:00,212.692,212.706,212.692,212.697,39600000.0
2005-12-13 10:07:00,212.691,212.712,212.675,212.712,19600000.0
2005-12-13 10:08:00,212.703,212.716,212.689,212.699,50800000.0
2005-12-13 10:09:00,212.705,212.732,212.692,212.732,29200000.0
2005-12-13 10:10:00,212.75,212.799,212.734,212.799,65200000.0
2005-12-13 10:11:00,212.784,212.796,212.776,212.796,40500001.0
2005-12-13 10:12:00,212.816,212.847,212.816,212.826,39500000.0
2005-12-13 10:13:00,212.819,212.834,212.788,212.822,42200000.0
2005-12-13 10:14:00,212.824,212.837,212.804,212.835,57200000.0
2005-12-13 10:15:00,212.871,212.882,212.871,212.882,5200000.0
2005-12-13 10:16:00,212.9,212.9,212.805,212.805,39100000.0
2005-12-13 10:17:00,212.78,212.786,212.759,212.786,47999999.0
2005-12-13 10:18:00,212.772,212.772,212.753,212.767,58100000.0
2005-12-13 10:19:00,212.769,212.785,212.754,212.785,76200000.0
2005-12-13 10:20:00,212.821,212.837,212.803,212.837,63800000.0
2005-12-13 10:21:00,212.84,212.848,212.767,212.767,53500001.0
2005-12-13 10:22:00,212.808,212.835,212.794,212.833,41600000.0
2005-12-13 10:23:00,212.855,212.901,212.847,212.889,91300001.0
2005-12-13 10:24:00,212.89,212.904,212.867,212.881,32000000.0
2005-12-13 10:25:00,212.892,212.918,212.892,212.918,43800001.0
2005-12-13 10:26:00,212.94,212.94,212.849,212.849,57900000.0
2005-12-13 10:27:00,212.846,212.846,212.763,212.763,65900001.0
2005-12-13 10:28:00,212.751,212.766,212.742,212.766,52600000.0
2005-12-13 10:29:00,212.772,212.772,212.74,212.745,50900001.0
2005-12-13 10:30:00,212.749,212.769,212.73,212.73,56600000.0
2005-12-13 10:31:00,212.711,212.711,212.684,212.69,34999999.0
2005-12-13 10:32:00,212.708,212.737,212.708,212.729,95000000.0
2005-12-13 10:33:00,212.734,212.734,212.695,212.712,87599999.0
2005-12-13 10:34:00,212.734,212.754,212.693,212.693,35100000.0
2005-12-13 10:35:00,212.679,212.714,212.679,212.689,49600000.0
2005-12-13 10:36:00,212.711,212.744,212.711,212.737,74599999.0
2005-12-13 10:37:00,212.738,212.774,212.738,212.769,28500000.0
2005-12-13 10:38:00,212.76,212.78,212.742,212.742,51800000.0
2005-12-13 10:39:00,212.733,212.747,212.711,212.711,34800000.0
2005-12-13 10:40:00,212.706,212.731,212.706,212.717,51699999.0
2005-12-13 10:41:00,212.714,212.714,212.695,212.703,44300000.0
2005-12-13 10:42:00,212.696,212.703,212.686,212.696,29500000.0
2005-12-13 10:43:00,212.691,212.726,212.672,212.672,60899999.0
2005-12-13 10:44:00,212.671,212.68,212.646,212.674,52600001.0
2005-12-13 10:45:00,212.688,212.706,212.668,212.7,52500001.0
2005-12-13 10:46:00,212.713,212.753,212.713,212.738,35300000.0
2005-12-13 10:47:00,212.74,212.757,212.726,212.747,60000001.0
2005-12-13 10:48:00,212.751,212.754,212.744,212.754,18600000.0
2005-12-13 10:49:00,212.757,212.761,212.729,212.761,59800000.0
2005-12-13 10:50:00,212.756,212.756,212.723,212.723,23900000.0
2005-12-13 10:51:00,212.722,212.734,212.707,212.727,22100000.0
2005-12-13 10:52:00,212.775,212.846,212.775,212.808,60200000.0
2005-12-13 10:53:00,212.773,212.773,212.754,212.768,39500000.0
2005-12-13 10:54:00,212.769,212.769,212.737,212.747,64500000.0
2005-12-13 10:55:00,212.751,212.753,212.736,212.736,28100000.0
2005-12-13 10:56:00,212.731,212.731,212.689,212.718,30200000.0
2005-12-13 10:57:00,212.722,212.74,212.701,212.74,26000000.0
2005-12-13 10:58:00,212.738,212.738,212.705,212.727,15900000.0
2005-12-13 10:59:00,212.751,212.756,212.735,212.745,55400000.0
2005-12-13 11:00:00,212.753,212.784,212.741,212.784,24400000.0
2005-12-13 11:01:00,212.796,212.801,212.774,212.785,49400000.0
2005-12-13 11:02:00,212.782,212.808,212.778,212.798,64199999.0
2005-12-13 11:03:00,212.784,212.788,212.757,212.767,93900000.0
2005-12-13 11:04:00,212.773,212.777,212.754,212.767,46900000.0
2005-12-13 11:05:00,212.756,212.831,212.756,212.809,25300000.0
2005-12-13 11:06:00,212.814,212.819,212.798,212.811,39000000.0
2005-12-13 11:07:00,212.773,212.773,212.743,212.743,66800000.0
2005-12-13 11:08:00,212.744,212.768,212.721,212.768,59099999.0
2005-12-13 11:09:00,212.788,212.814,212.788,212.807,23000000.0
2005-12-13 11:10:00,212.809,212.814,212.794,212.798,82900001.0
2005-12-13 11:11:00,212.805,212.826,212.805,212.826,18800000.0
2005-12-13 11:12:00,212.833,212.84,212.824,212.84,41900000.0
2005-12-13 11:13:00,212.851,212.868,212.838,212.842,43100000.0
2005-12-13 11:14:00,212.861,212.879,212.848,212.867,29600000.0
2005-12-13 11:15:00,212.851,212.851,212.814,212.822,72900000.0
2005-12-13 11:16:00,212.804,212.813,212.788,212.804,37100000.0
2005-12-13 11:17:00,212.785,212.785,212.729,212.733,75100001.0
2005-12-13 11:18:00,212.701,212.722,212.696,212.709,35200000.0
2005-12-13 11:19:00,212.71,212.754,212.71,212.754,49500001.0
2005-12-13 11:20:00,212.755,212.775,212.732,212.735,41000000.0
2005-12-13 11:21:00,212.751,212.766,212.751,212.766,38200000.0
2005-12-13 11:22:00,212.753,212.753,212.718,212.724,59499999.0
2005-12-13 11:23:00,212.737,212.771,212.737,212.754,18700000.0
2005-12-13 11:24:00,212.762,212.779,212.75,212.75,19000000.0
2005-12-13 11:25:00,212.733,212.748,212.72,212.748,45800000.0
2005-12-13 11:26:00,212.745,212.746,212.71,212.746,75599999.0
2005-12-13 11:27:00,212.746,212.755,212.706,212.708,33400000.0
2005-12-13 11:28:00,212.712,212.722,212.695,212.7,46800000.0
2005-12-13 11:29:00,212.692,212.771,212.657,212.766,76500001.0
2005-12-13 11:30:00,212.768,212.773,212.609,212.664,62700000.0
2005-12-13 11:31:00,212.627,212.638,212.579,212.632,49000000.0
2005-12-13 11:32:00,212.616,212.626,212.575,212.583,50600000.0
2005-12-13 11:33:00,212.575,212.603,212.566,212.575,71200000.0
2005-12-13 11:34:00,212.565,212.572,212.54,212.545,21900000.0
2005-12-13 11:35:00,212.54,212.562,212.54,212.562,45100000.0
2005-12-13 11:36:00,212.56,212.56,212.52,212.52,71100000.0
2005-12-13 11:37:00,212.516,212.517,212.486,212.486,54400000.0
2005-12-13 11:38:00,212.489,212.499,212.449,212.449,17900000.0
2005-12-13 11:39:00,212.437,212.448,212.426,212.431,50400000.0
2005-12-13 11:40:00,212.418,212.445,212.417,212.445,79699999.0
2005-12-13 11:41:00,212.45,212.465,212.444,212.46,99700001.0
2005-12-13 11:42:00,212.466,212.47,212.443,212.466,39700000.0
2005-12-13 11:43:00,212.461,212.488,212.445,212.445,39900000.0
2005-12-13 11:44:00,212.479,212.491,212.47,212.47,40700000.0
2005-12-13 11:45:00,212.464,212.494,212.458,212.486,46800000.0
2005-12-13 11:46:00,212.487,212.491,212.47,212.47,36200000.0
2005-12-13 11:47:00,212.462,212.462,212.356,212.356,39400000.0
2005-12-13 11:48:00,212.357,212.37,212.347,212.354,69400001.0
2005-12-13 11:49:00,212.354,212.383,212.354,212.374,61100001.0
2005-12-13 11:50:00,212.385,212.404,212.372,212.372,62199999.0
2005-12-13 11:51:00,212.387,212.393,212.369,212.373,36300000.0
2005-12-13 11:52:00,212.366,212.381,212.362,212.381,74700001.0
2005-12-13 11:53:00,212.393,212.393,212.367,212.382,68299999.0
2005-12-13 11:54:00,212.4,212.441,212.4,212.441,34200000.0
2005-12-13 11:55:00,212.456,212.456,212.418,212.418,65500001.0
2005-12-13 11:56:00,212.415,212.427,212.415,212.423,40400001.0
2005-12-13 11:57:00,212.431,212.469,212.431,212.469,26599999.0
2005-12-13 11:58:00,212.468,212.491,212.468,212.482,41300000.0
2005-12-13 11:59:00,212.5,212.527,212.484,212.527,35400000.0
2005-12-13 12:00:00,212.54,212.54,212.474,212.498,36500000.0
2005-12-13 12:01:00,212.493,212.533,212.493,212.516,47500000.0
2005-12-13 12:02:00,212.54,212.594,212.513,212.594,50700000.0
2005-12-13 12:03:00,212.61,212.653,212.588,212.653,53700000.0
2005-12-13 12:04:00,212.698,212.725,212.681,212.703,29600000.0
2005-12-13 12:05:00,212.705,212.759,212.693,212.746,36800000.0
2005-12-13 12:06:00,212.743,212.771,212.728,212.732,31100000.0
2005-12-13 12:07:00,212.722,212.743,212.703,212.703,73800000.0
2005-12-13 12:08:00,212.701,212.707,212.668,212.698,63800000.0
2005-12-13 12:09:00,212.692,212.692,212.656,212.656,66100000.0
2005-12-13 12:10:00,212.67,212.67,212.647,212.667,22600000.0
2005-12-13 12:11:00,212.672,212.685,212.661,212.677,41700000.0
2005-12-13 12:12:00,212.685,212.703,212.674,212.692,73600000.0
2005-12-13 12:13:00,212.715,212.716,212.694,212.7,44600000.0
2005-12-13 12:14:00,212.703,212.707,212.677,212.68,42900000.0
2005-12-13 12:15:00,212.676,212.701,212.667,212.668,52700000.0
2005-12-13 12:16:00,212.669,212.683,212.665,212.673,44100000.0
2005-12-13 12:17:00,212.673,212.673,212.607,212.622,60700000.0
2005-12-13 12:18:00,212.603,212.603,212.575,212.575,49700000.0
2005-12-13 12:19:00,212.571,212.571,212.554,212.554,31100000.0
2005-12-13 12:20:00,212.539,212.559,212.534,212.553,50200000.0
2005-12-13 12:21:00,212.546,212.584,212.525,212.578,89500000.0
2005-12-13 12:22:00,212.568,212.584,212.549,212.569,55200000.0
2005-12-13 12:23:00,212.538,212.538,212.494,212.502,27900001.0
2005-12-13 12:24:00,212.481,212.504,212.481,212.495,59000001.0
2005-12-13 12:25:00,212.509,212.712,212.509,212.712,20300000.0
2005-12-13 12:26:00,212.705,212.705,212.65,212.671,18000000.0
2005-12-13 12:27:00,212.682,212.7,212.662,212.67,104000000.0
2005-12-13 12:28:00,212.687,212.687,212.658,212.665,56999999.0
2005-12-13 12:29:00,212.682,212.743,212.682,212.718,69100000.0
2005-12-13 12:30:00,212.717,212.729,212.671,212.671,23900000.0
2005-12-13 12:31:00,212.658,212.667,212.654,212.654,80100001.0
2005-12-13 12:32:00,212.667,212.697,212.667,212.68,38700000.0
2005-12-13 12:33:00,212.679,212.688,212.669,212.67,67900000.0
2005-12-13 12:34:00,212.64,212.64,212.572,212.572,24500000.0
2005-12-13 12:35:00,212.554,212.554,212.454,212.469,42500000.0
2005-12-13 12:36:00,212.471,212.479,212.452,212.463,97699999.0
2005-12-13 12:37:00,212.482,212.496,212.456,212.478,68600000.0
2005-12-13 12:38:00,212.492,212.535,212.492,212.535,51700000.0
2005-12-13 12:39:00,212.528,212.528,212.442,212.444,62200000.0
2005-12-13 12:40:00,212.424,212.424,212.394,212.417,42300000.0
2005-12-13 12:41:00,212.425,212.464,212.425,212.453,60100000.0
2005-12-13 12:42:00,212.478,212.489,212.476,212.488,42200000.0
2005-12-13 12:43:00,212.504,212.522,212.491,212.522,25500000.0
2005-12-13 12:44:00,212.524,212.524,212.5,212.507,34500000.0
2005-12-13 12:45:00,212.506,212.525,212.491,212.525,27700000.0
2005-12-13 12:46:00,212.512,212.532,212.502,212.524,45600000.0
2005-12-13 12:47:00,212.524,212.559,212.519,212.556,100100001.0
2005-12-13 12:48:00,212.547,212.621,212.547,212.618,21800000.0
2005-12-13 12:49:00,212.627,212.658,212.617,212.646,40600000.0
2005-12-13 12:50:00,212.664,212.677,212.661,212.677,37200000.0
2005-12-13 12:51:00,212.668,212.688,212.644,212.688,75799999.0
2005-12-13 12:52:00,212.727,212.727,212.61,212.615,57000000.0
2005-12-13 12:53:00,212.604,212.604,212.574,212.574,18300000.0
2005-12-13 12:54:00,212.596,212.602,212.575,212.602,110100002.0
2005-12-13 12:55:00,212.589,212.603,212.575,212.603,37700000.0
2005-12-13 12:56:00,212.634,212.736,212.634,212.734,38299999.0
2005-12-13 12:57:00,212.732,212.732,212.715,212.716,13500000.0
2005-12-13 12:58:00,212.695,212.74,212.661,212.74,61699999.0
2005-12-13 12:59:00,212.748,212.748,212.684,212.693,42400001.0
2005-12-13 13:00:00,212.678,212.686,212.657,212.686,57900001.0
2005-12-13 13:01:00,212.676,212.746,212.676,212.736,42000000.0
2005-12-13 13:02:00,212.729,212.741,212.7,212.725,66000000.0
2005-12-13 13:03:00,212.73,212.76,212.73,212.751,42300000.0
2005-12-13 13:04:00,212.744,212.748,212.697,212.697,35500000.0
2005-12-13 13:05:00,212.7,212.7,212.679,212.69,100500000.0
2005-12-13 13:06:00,212.693,212.712,212.693,212.703,69100000.0
2005-12-13 13:07:00,212.691,212.723,212.686,212.723,27100000.0
2005-12-13 13:08:00,212.726,212.74,212.697,212.714,26800000.0
2005-12-13 13:09:00,212.717,212.717,212.695,212.697,59899999.0
2005-12-13 13:10:00,212.701,212.725,212.701,212.725,32500000.0
2005-12-13 13:11:00,212.735,212.767,212.735,212.767,39500000.0
2005-12-13 13:12:00,212.78,212.785,212.767,212.769,44400000.0
2005-12-13 13:13:00,212.767,212.782,212.766,212.766,36600000.0
2005-12-13 13:14:00,212.765,212.784,212.751,212.758,77600000.0
2005-12-13 13:15:00,212.75,212.765,212.745,212.76,62000000.0
2005-12-13 13:16:00,212.773,212.776,212.752,212.752,57100000.0
2005-12-13 13:17:00,212.747,212.751,212.727,212.727,59400000.0
2005-12-13 13:18:00,212.738,212.738,212.707,212.719,60200000.0
2005-12-13 13:19:00,212.714,212.732,212.71,212.71,39800000.0
2005-12-13 13:20:00,212.735,212.735,212.712,212.73,49100000.0
2005-12-13 13:21:00,212.735,212.769,212.725,212.765,32700000.0
2005-12-13 13:22:00,212.771,212.78,212.756,212.773,53800000.0
2005-12-13 13:23:00,212.773,212.773,212.742,212.742,74200000.0
2005-12-13 13:24:00,212.759,212.778,212.759,212.763,33800000.0
2005-12-13 13:25:00,212.736,212.749,212.731,212.749,69400000.0
2005-12-13 13:26:00,212.753,212.795,212.737,212.79,43600000.0
2005-12-13 13:27:00,212.783,212.838,212.783,212.838,33500000.0
2005-12-13 13:28:00,212.833,212.865,212.833,212.865,31499999.0
2005-12-13 13:29:00,212.904,212.958,212.904,212.958,46000000.0
2005-12-13 13:30:00,212.95,212.95,212.879,212.9,53500000.0
2005-12-13 13:31:00,212.896,212.896,212.862,212.863,17000000.0
2005-12-13 13:32:00,212.861,212.861,212.799,212.8,89800001.0
2005-12-13 13:33:00,212.771,212.796,212.768,212.796,42899999.0
2005-12-13 13:34:00,212.799,212.825,212.799,212.809,41899999.0
2005-12-13 13:35:00,212.801,212.821,212.778,212.802,32800000.0
2005-12-13 13:36:00,212.802,212.818,212.737,212.746,40400000.0
2005-12-13 13:37:00,212.754,212.76,212.752,212.752,27000000.0
2005-12-13 13:38:00,212.726,212.731,212.694,212.694,54300000.0
2005-12-13 13:39:00,212.676,212.686,212.65,212.658,71600000.0
2005-12-13 13:40:00,212.65,212.694,212.65,212.693,110600001.0
2005-12-13 13:41:00,212.695,212.7,212.667,212.676,27900000.0
2005-12-13 13:42:00,212.67,212.687,212.669,212.687,26700000.0
2005-12-13 13:43:00,212.7,212.713,212.697,212.703,97599999.0
2005-12-13 13:44:00,212.704,212.748,212.704,212.748,64000000.0
2005-12-13 13:45:00,212.746,212.756,212.74,212.743,47000000.0
2005-12-13 13:46:00,212.735,212.746,212.735,212.739,39800000.0
2005-12-13 13:47:00,212.736,212.759,212.717,212.736,36400000.0
2005-12-13 13:48:00,212.712,212.712,212.563,212.563,37099999.0
2005-12-13 13:49:00,212.563,212.665,212.552,212.665,48700000.0
2005-12-13 13:50:00,212.659,212.662,212.647,212.65,39400000.0
2005-12-13 13:51:00,212.66,212.671,212.647,212.647,63500000.0
2005-12-13 13:52:00,212.643,212.649,212.621,212.636,46600000.0
2005-12-13 13:53:00,212.634,212.655,212.627,212.641,57900000.0
2005-12-13 13:54:00,212.634,212.642,212.621,212.622,43800000.0
2005-12-13 13:55:00,212.622,212.683,212.622,212.683,28800000.0
2005-12-13 13:56:00,212.669,212.694,212.669,212.694,38199999.0
2005-12-13 13:57:00,212.7,212.7,212.666,212.677,52700000.0
2005-12-13 13:58:00,212.664,212.685,212.657,212.67,50399999.0
2005-12-13 13:59:00,212.667,212.743,212.667,212.743,27800000.0
2005-12-13 14:00:00,212.75,212.773,212.698,212.71,36700000.0
2005-12-13 14:01:00,212.721,212.73,212.691,212.691,57000000.0
2005-12-13 14:02:00,212.688,212.725,212.686,212.711,60600000.0
2005-12-13 14:03:00,212.703,212.712,212.607,212.631,18800000.0
2005-12-13 14:04:00,212.614,212.622,212.598,212.614,24300000.0
2005-12-13 14:05:00,212.623,212.639,212.623,212.639,26700000.0
2005-12-13 14:06:00,212.61,212.612,212.591,212.609,72899999.0
2005-12-13 14:07:00,212.609,212.609,212.577,212.58,19200000.0
2005-12-13 14:08:00,212.568,212.599,212.566,212.58,31700000.0
2005-12-13 14:09:00,212.574,212.598,212.574,212.589,38100000.0
2005-12-13 14:10:00,212.589,212.589,212.566,212.566,40400000.0
2005-12-13 14:11:00,212.567,212.597,212.567,212.597,34800000.0
2005-12-13 14:12:00,212.603,212.625,212.603,212.619,36600000.0
2005-12-13 14:13:00,212.623,212.653,212.595,212.631,54100000.0
2005-12-13 14:14:00,212.652,212.667,212.649,212.661,41400000.0
2005-12-13 14:15:00,212.655,212.655,212.597,212.597,37000000.0
2005-12-13 14:16:00,212.607,212.624,212.59,212.62,43300000.0
2005-12-13 14:17:00,212.62,212.637,212.608,212.608,19900000.0
2005-12-13 14:18:00,212.583,212.599,212.572,212.599,27900001.0
2005-12-13 14:19:00,212.607,212.607,212.582,212.598,38400000.0
2005-12-13 14:20:00,212.598,212.605,212.588,212.605,68499999.0
2005-12-13 14:21:00,212.603,212.646,212.602,212.646,23600000.0
2005-12-13 14:22:00,212.65,212.674,212.65,212.67,83500000.0
2005-12-13 14:23:00,212.676,212.723,212.659,212.712,59800000.0
2005-12-13 14:24:00,212.689,212.711,212.666,212.676,26800000.0
2005-12-13 14:25:00,212.681,212.702,212.681,212.702,11200000.0
2005-12-13 14:26:00,212.688,212.688,212.62,212.62,39000000.0
2005-12-13 14:27:00,212.604,212.628,212.586,212.615,63900000.0
2005-12-13 14:28:00,212.594,212.611,212.587,212.611,20400000.0
2005-12-13 14:29:00,212.617,212.624,212.593,212.607,61600000.0
2005-12-13 14:30:00,212.59,212.598,212.566,212.586,76299999.0
2005-12-13 14:31:00,212.576,212.585,212.556,212.556,27400000.0
2005-12-13 14:32:00,212.559,212.559,212.531,212.531,28400000.0
2005-12-13 14:33:00,212.548,212.598,212.548,212.587,46400000.0
2005-12-13 14:34:00,212.62,212.653,212.62,212.647,31100000.0
2005-12-13 14:35:00,212.65,212.668,212.636,212.646,33000000.0
2005-12-13 14:36:00,212.661,212.665,212.636,212.663,49100000.0
2005-12-13 14:37:00,212.664,212.688,212.663,212.665,42799999.0
2005-12-13 14:38:00,212.668,212.694,212.668,212.684,91800002.0
2005-12-13 14:39:00,212.677,212.696,212.676,212.684,64100000.0
2005-12-13 14:40:00,212.687,212.688,212.677,212.688,33900000.0
2005-12-13 14:41:00,212.699,212.699,212.664,212.672,24500000.0
2005-12-13 14:42:00,212.675,212.675,212.654,212.667,38900000.0
2005-12-13 14:43:00,212.662,212.662,212.644,212.644,38500000.0
2005-12-13 14:44:00,212.653,212.661,212.649,212.655,46200000.0
2005-12-13 14:45:00,212.641,212.651,212.641,212.645,26700000.0
2005-12-13 14:46:00,212.642,212.65,212.642,212.645,48300000.0
2005-12-13 14:47:00,212.648,212.663,212.638,212.654,37800000.0
2005-12-13 14:48:00,212.645,212.652,212.64,212.65,29000000.0
2005-12-13 14:49:00,212.65,212.66,212.65,212.655,31300000.0
2005-12-13 14:50:00,212.645,212.673,212.645,212.668,77100001.0
2005-12-13 14:51:00,212.665,212.677,212.663,212.667,60200000.0
2005-12-13 14:52:00,212.665,212.668,212.638,212.663,55599999.0
2005-12-13 14:53:00,212.681,212.706,212.664,212.69,120400000.0
2005-12-13 14:54:00,212.696,212.736,212.696,212.736,62900000.0
2005-12-13 14:55:00,212.737,212.737,212.722,212.723,70000000.0
2005-12-13 14:56:00,212.727,212.727,212.691,212.691,63100000.0
2005-12-13 14:57:00,212.678,212.685,212.657,212.657,19300000.0
2005-12-13 14:58:00,212.663,212.669,212.655,212.669,60800000.0
2005-12-13 14:59:00,212.654,212.665,212.635,212.635,40600001.0
2005-12-13 15:00:00,212.625,212.637,212.611,212.615,48100000.0
2005-12-13 15:01:00,212.634,212.666,212.623,212.666,45800000.0
2005-12-13 15:02:00,212.669,212.698,212.665,212.665,39100000.0
2005-12-13 15:03:00,212.681,212.698,212.661,212.663,47500000.0
2005-12-13 15:04:00,212.671,212.68,212.652,212.664,38400000.0
2005-12-13 15:05:00,212.668,212.693,212.668,212.672,58099999.0
2005-12-13 15:06:00,212.678,212.71,212.678,212.695,26400000.0
2005-12-13 15:07:00,212.711,212.747,212.711,212.737,90700000.0
2005-12-13 15:08:00,212.738,212.74,212.718,212.725,41400000.0
2005-12-13 15:09:00,212.713,212.757,212.713,212.74,36799999.0
2005-12-13 15:10:00,212.727,212.745,212.707,212.707,54200000.0
2005-12-13 15:11:00,212.697,212.711,212.688,212.695,33100000.0
2005-12-13 15:12:00,212.71,212.725,212.71,212.716,41800000.0
2005-12-13 15:13:00,212.7,212.736,212.694,212.694,68900000.0
2005-12-13 15:14:00,212.68,212.714,212.669,212.714,45700000.0
2005-12-13 15:15:00,212.72,212.736,212.709,212.731,52000000.0
2005-12-13 15:16:00,212.75,212.75,212.732,212.735,48000001.0
2005-12-13 15:17:00,212.743,212.765,212.735,212.765,35100000.0
2005-12-13 15:18:00,212.778,212.795,212.739,212.75,52000000.0
2005-12-13 15:19:00,212.752,212.773,212.734,212.76,42600000.0
2005-12-13 15:20:00,212.755,212.805,212.755,212.79,56299999.0
2005-12-13 15:21:00,212.779,212.789,212.759,212.789,80700001.0
2005-12-13 15:22:00,212.785,212.786,212.753,212.753,47300000.0
2005-12-13 15:23:00,212.732,212.745,212.732,212.745,74200000.0
2005-12-13 15:24:00,212.748,212.76,212.728,212.76,57700000.0
2005-12-13 15:25:00,212.774,212.777,212.745,212.749,50000000.0
2005-12-13 15:26:00,212.742,212.752,212.729,212.739,84600001.0
2005-12-13 15:27:00,212.741,212.828,212.741,212.815,76400000.0
2005-12-13 15:28:00,212.83,212.83,212.808,212.821,30800000.0
2005-12-13 15:29:00,212.795,212.855,212.779,212.783,66399999.0
2005-12-13 15:30:00,212.744,212.849,212.744,212.837,100700002.0
2005-12-13 15:31:00,212.818,212.848,212.818,212.828,72800000.0
2005-12-13 15:32:00,212.837,212.85,212.807,212.826,31100000.0
2005-12-13 15:33:00,212.829,212.862,212.829,212.859,34100000.0
2005-12-13 15:34:00,212.834,212.843,212.834,212.843,31900000.0
2005-12-13 15:35:00,212.849,212.865,212.84,212.865,54100000.0
2005-12-13 15:36:00,212.856,212.858,212.821,212.844,55100000.0
2005-12-13 15:37:00,212.819,212.833,212.805,212.821,40200000.0
2005-12-13 15:38:00,212.814,212.82,212.795,212.82,49799999.0
2005-12-13 15:39:00,212.812,212.812,212.79,212.79,25100000.0
2005-12-13 15:40:00,212.825,212.835,212.786,212.812,40600000.0
2005-12-13 15:41:00,212.828,212.837,212.804,212.816,49500000.0
2005-12-13 15:42:00,212.806,212.859,212.806,212.853,22700000.0
2005-12-13 15:43:00,212.849,212.856,212.815,212.838,67399999.0
2005-12-13 15:44:00,212.839,212.853,212.824,212.845,73900000.0
2005-12-13 15:45:00,212.834,212.838,212.814,212.814,33100000.0
2005-12-13 15:46:00,212.825,212.85,212.815,212.85,49500000.0
2005-12-13 15:47:00,212.849,212.874,212.848,212.858,63999999.0
2005-12-13 15:48:00,212.862,212.891,212.852,212.891,39800000.0
2005-12-13 15:49:00,212.891,212.891,212.85,212.887,40200000.0
2005-12-13 15:50:00,212.883,212.894,212.867,212.894,35400000.0
2005-12-13 15:51:00,212.903,212.903,212.855,212.867,64100000.0
2005-12-13 15:52:00,212.853,212.871,212.84,212.856,56400000.0
2005-12-13 15:53:00,212.856,212.856,212.835,212.85,24500000.0
2005-12-13 15:54:00,212.864,212.881,212.859,212.873,23000000.0
2005-12-13 15:55:00,212.86,212.893,212.844,212.893,48100000.0
2005-12-13 15:56:00,212.88,212.883,212.862,212.863,44100001.0
2005-12-13 15:57:00,212.867,212.892,212.863,212.883,25300000.0
2005-12-13 15:58:00,212.884,212.893,212.873,212.876,26800000.0
2005-12-13 15:59:00,212.883,212.968,212.883,212.968,19700000.0
2005-12-13 16:00:00,212.996,212.996,212.932,212.965,82600000.0
2005-12-13 16:01:00,212.95,212.95,212.913,212.925,52800001.0
2005-12-13 16:02:00,212.905,212.913,212.892,212.903,50900000.0
2005-12-13 16:03:00,212.905,212.915,212.895,212.895,20800000.0
2005-12-13 16:04:00,212.879,212.879,212.857,212.864,44200001.0
2005-12-13 16:05:00,212.892,212.892,212.868,212.868,42000001.0
2005-12-13 16:06:00,212.864,212.881,212.849,212.873,28700000.0
2005-12-13 16:07:00,212.859,212.868,212.815,212.823,40299999.0
2005-12-13 16:08:00,212.818,212.822,212.794,212.798,24600000.0
2005-12-13 16:09:00,212.793,212.848,212.793,212.842,43900000.0
2005-12-13 16:10:00,212.844,212.875,212.84,212.875,29600000.0
2005-12-13 16:11:00,212.876,212.891,212.871,212.871,96200000.0
2005-12-13 16:12:00,212.885,212.889,212.869,212.882,39700000.0
2005-12-13 16:13:00,212.877,212.893,212.87,212.87,37400000.0
2005-12-13 16:14:00,212.851,212.856,212.823,212.823,18500000.0
2005-12-13 16:15:00,212.818,212.836,212.802,212.836,43800000.0
2005-12-13 16:16:00,212.842,212.952,212.842,212.952,40100000.0
2005-12-13 16:17:00,212.959,212.959,212.94,212.953,89499998.0
2005-12-13 16:18:00,212.947,212.963,212.945,212.956,23700000.0
2005-12-13 16:19:00,212.98,212.98,212.932,212.932,44800000.0
2005-12-13 16:20:00,212.923,212.923,212.888,212.913,72700001.0
2005-12-13 16:21:00,212.928,212.928,212.898,212.905,51200000.0
2005-12-13 16:22:00,212.909,212.912,212.895,212.895,80400000.0
2005-12-13 16:23:00,212.885,212.9,212.857,212.857,105300002.0
2005-12-13 16:24:00,212.856,212.87,212.842,212.87,47600000.0
2005-12-13 16:25:00,212.876,212.885,212.867,212.884,47000001.0
2005-12-13 16:26:00,212.869,212.878,212.865,212.876,28900000.0
2005-12-13 16:27:00,212.872,212.888,212.86,212.864,47600001.0
2005-12-13 16:28:00,212.854,212.876,212.851,212.86,47100000.0
2005-12-13 16:29:00,212.859,212.868,212.84,212.84,70900001.0
2005-12-13 16:30:00,212.834,212.861,212.834,212.861,86100000.0
2005-12-13 16:31:00,212.864,212.892,212.86,212.86,59000000.0
2005-12-13 16:32:00,212.86,212.867,212.856,212.857,29600000.0
2005-12-13 16:33:00,212.851,212.862,212.848,212.862,48400000.0
2005-12-13 16:34:00,212.87,212.882,212.856,212.869,57800000.0
2005-12-13 16:35:00,212.853,212.879,212.837,212.837,64500000.0
2005-12-13 16:36:00,212.846,212.86,212.837,212.837,28800000.0
2005-12-13 16:37:00,212.827,212.845,212.808,212.82,53600000.0
2005-12-13 16:38:00,212.799,212.817,212.789,212.798,34400000.0
2005-12-13 16:39:00,212.793,212.8,212.784,212.79,63100001.0
2005-12-13 16:40:00,212.789,212.806,212.78,212.78,64099999.0
2005-12-13 16:41:00,212.78,212.784,212.759,212.759,66000000.0
2005-12-13 16:42:00,212.756,212.765,212.737,212.743,37700000.0
2005-12-13 16:43:00,212.732,212.749,212.699,212.699,21300000.0
2005-12-13 16:44:00,212.687,212.695,212.671,212.677,63600000.0
2005-12-13 16:45:00,212.677,212.692,212.677,212.688,66400000.0
2005-12-13 16:46:00,212.686,212.701,212.676,212.676,37500000.0
2005-12-13 16:47:00,212.679,212.68,212.638,212.68,57300000.0
2005-12-13 16:48:00,212.681,212.717,212.675,212.701,35700000.0
2005-12-13 16:49:00,212.7,212.7,212.684,212.698,37300000.0
2005-12-13 16:50:00,212.692,212.708,212.682,212.685,57299999.0
2005-12-13 16:51:00,212.685,212.689,212.65,212.658,60900000.0
2005-12-13 16:52:00,212.657,212.676,212.646,212.654,65300001.0
2005-12-13 16:53:00,212.63,212.693,212.63,212.685,73800000.0
2005-12-13 16:54:00,212.674,212.692,212.672,212.673,47700000.0
2005-12-13 16:55:00,212.656,212.677,212.656,212.663,71500000.0
2005-12-13 16:56:00,212.653,212.671,212.643,212.643,76300000.0
2005-12-13 16:57:00,212.639,212.67,212.627,212.658,39000000.0
2005-12-13 16:58:00,212.672,212.672,212.605,212.605,90300001.0
2005-12-13 16:59:00,212.64,212.655,212.592,212.648,70800000.0
2005-12-13 17:00:00,212.648,212.697,212.643,212.656,66500000.0
2005-12-13 17:01:00,212.661,212.695,212.645,212.695,40400000.0
2005-12-13 17:02:00,212.716,212.724,212.673,212.685,21500000.0
2005-12-13 17:03:00,212.69,212.722,212.69,212.722,59600000.0
2005-12-13 17:04:00,212.744,212.775,212.728,212.756,79900000.0
2005-12-13 17:05:00,212.744,212.754,212.735,212.735,39000000.0
2005-12-13 17:06:00,212.743,212.775,212.726,212.775,55800000.0
2005-12-13 17:07:00,212.755,212.762,212.734,212.762,34700000.0
2005-12-13 17:08:00,212.753,212.753,212.74,212.751,38900000.0
2005-12-13 17:09:00,212.746,212.772,212.746,212.769,27900000.0
2005-12-13 17:10:00,212.763,212.778,212.748,212.748,55300000.0
2005-12-13 17:11:00,212.744,212.768,212.744,212.766,39900000.0
2005-12-13 17:12:00,212.759,212.759,212.738,212.748,29700000.0
2005-12-13 17:13:00,212.752,212.756,212.704,212.719,42300000.0
2005-12-13 17:14:00,212.737,212.737,212.712,212.725,36000000.0
2005-12-13 17:15:00,212.736,212.754,212.712,212.75,50600000.0
2005-12-13 17:16:00,212.747,212.764,212.731,212.748,46500000.0
2005-12-13 17:17:00,212.751,212.806,212.751,212.774,38200000.0
2005-12-13 17:18:00,212.739,212.739,212.683,212.683,23400000.0
2005-12-13 17:19:00,212.699,212.699,212.647,212.647,59500000.0
2005-12-13 17:20:00,212.626,212.666,212.615,212.65,92699999.0
2005-12-13 17:21:00,212.677,212.72,212.677,212.72,28000000.0
2005-12-13 17:22:00,212.701,212.736,212.701,212.711,55100000.0
2005-12-13 17:23:00,212.699,212.729,212.699,212.717,65000000.0
2005-12-13 17:24:00,212.708,212.718,212.684,212.713,43000000.0
2005-12-13 17:25:00,212.698,212.718,212.685,212.716,31100000.0
2005-12-13 17:26:00,212.732,212.739,212.696,212.7,31500000.0
2005-12-13 17:27:00,212.707,212.723,212.67,212.682,72900000.0
2005-12-13 17:28:00,212.677,212.677,212.635,212.635,27700000.0
2005-12-13 17:29:00,212.64,212.66,212.631,212.652,57800000.0
2005-12-13 17:30:00,212.637,212.677,212.637,212.677,35200000.0
2005-12-13 17:31:00,212.672,212.694,212.663,212.684,90400000.0
2005-12-13 17:32:00,212.663,212.668,212.644,212.654,66400000.0
2005-12-13 17:33:00,212.649,212.673,212.63,212.653,52100000.0
2005-12-13 17:34:00,212.662,212.673,212.662,212.673,64100000.0
2005-12-13 17:35:00,212.666,212.687,212.666,212.67,88400000.0
2005-12-13 17:36:00,212.673,212.7,212.671,212.685,61700000.0
2005-12-13 17:37:00,212.674,212.677,212.661,212.661,76300000.0
2005-12-13 17:38:00,212.659,212.678,212.652,212.678,48600000.0
2005-12-13 17:39:00,212.671,212.688,212.662,212.688,41600000.0
2005-12-13 17:40:00,212.677,212.688,212.663,212.683,56300000.0
2005-12-13 17:41:00,212.687,212.687,212.659,212.659,37500000.0
2005-12-13 17:42:00,212.643,212.66,212.63,212.644,42100000.0
2005-12-13 17:43:00,212.642,212.667,212.633,212.663,54100000.0
2005-12-13 17:44:00,212.665,212.674,212.656,212.667,60000000.0
2005-12-13 17:45:00,212.678,212.681,212.656,212.673,54799999.0
2005-12-13 17:46:00,212.678,212.678,212.649,212.657,70800000.0
2005-12-13 17:47:00,212.685,212.705,212.676,212.689,26700000.0
2005-12-13 17:48:00,212.683,212.683,212.64,212.64,52300000.0
2005-12-13 17:49:00,212.644,212.649,212.621,212.646,34400000.0
2005-12-13 17:50:00,212.643,212.66,212.617,212.617,72900000.0
2005-12-13 17:51:00,212.627,212.641,212.622,212.633,44300000.0
2005-12-13 17:52:00,212.656,212.663,212.605,212.628,37400000.0
2005-12-13 17:53:00,212.619,212.64,212.619,212.627,45200000.0
2005-12-13 17:54:00,212.637,212.649,212.628,212.639,49700000.0
2005-12-13 17:55:00,212.628,212.628,212.575,212.575,30299999.0
2005-12-13 17:56:00,212.562,212.562,212.454,212.454,47899999.0
2005-12-13 17:57:00,212.424,212.424,212.394,212.409,54600000.0
2005-12-13 17:58:00,212.419,212.439,212.396,212.396,55600000.0
2005-12-13 17:59:00,212.378,212.397,212.367,212.37,59100000.0
2005-12-13 18:00:00,212.39,212.401,212.367,212.388,34700000.0
2005-12-13 18:01:00,212.414,212.429,212.399,212.428,530300001.0
2005-12-13 18:02:00,212.453,212.504,212.453,212.48,733099998.0
2005-12-13 18:03:00,212.486,212.492,212.459,212.469,701900004.0
2005-12-13 18:04:00,212.478,212.494,212.44,212.44,407100001.0
2005-12-13 18:05:00,212.449,212.458,212.41,212.422,645299998.0
2005-12-13 18:06:00,212.41,212.44,212.399,212.403,689299996.0
2005-12-13 18:07:00,212.39,212.447,212.39,212.401,749799997.0
2005-12-13 18:08:00,212.394,212.42,212.374,212.42,632000004.0
2005-12-13 18:09:00,212.418,212.44,212.406,212.41,509200001.0
2005-12-13 18:10:00,212.416,212.434,212.397,212.402,564800001.0
2005-12-13 18:11:00,212.393,212.41,212.386,212.4,304900001.0
2005-12-13 18:12:00,212.4,212.444,212.4,212.428,306799999.0
2005-12-13 18:13:00,212.434,212.47,212.427,212.437,542300000.0
2005-12-13 18:14:00,212.454,212.455,212.4,212.427,710599998.0
2005-12-13 18:15:00,212.424,212.424,212.388,212.399,652800002.0
2005-12-13 18:16:00,212.408,212.43,212.388,212.404,655499999.0
2005-12-13 18:17:00,212.405,212.405,212.382,212.385,301600001.0
2005-12-13 18:18:00,212.385,212.435,212.385,212.419,367500000.0
2005-12-13 18:19:00,212.421,212.457,212.401,212.415,474699998.0
2005-12-13 18:20:00,212.409,212.409,212.347,212.364,608600003.0
2005-12-13 18:21:00,212.378,212.412,212.378,212.393,545600000.0
2005-12-13 18:22:00,212.384,212.401,212.373,212.382,519700003.0
2005-12-13 18:23:00,212.355,212.355,212.312,212.339,885799998.0
2005-12-13 18:24:00,212.33,212.376,212.316,212.374,552199998.0
2005-12-13 18:25:00,212.384,212.384,212.335,212.348,540500000.0
2005-12-13 18:26:00,212.341,212.342,212.304,212.317,382400001.0
2005-12-13 18:27:00,212.325,212.35,212.315,212.35,416500002.0
2005-12-13 18:28:00,212.362,212.373,212.34,212.352,361699999.0
2005-12-13 18:29:00,212.358,212.378,212.344,212.36,413200000.0
2005-12-13 18:30:00,212.37,212.391,212.367,212.371,251999999.0
2005-12-13 18:31:00,212.355,212.39,212.355,212.39,411700000.0
2005-12-13 18:32:00,212.393,212.427,212.393,212.395,413900001.0
2005-12-13 18:33:00,212.39,212.412,212.355,212.358,384599998.0
2005-12-13 18:34:00,212.343,212.406,212.343,212.391,488400000.0
2005-12-13 18:35:00,212.383,212.395,212.307,212.307,394999999.0
2005-12-13 18:36:00,212.298,212.319,212.291,212.298,258200000.0
2005-12-13 18:37:00,212.306,212.332,212.28,212.297,212000000.0
2005-12-13 18:38:00,212.298,212.308,212.27,212.278,221600002.0
2005-12-13 18:39:00,212.279,212.299,212.273,212.281,95799999.0
2005-12-13 18:40:00,212.272,212.297,212.258,212.258,246500000.0
2005-12-13 18:41:00,212.247,212.287,212.247,212.281,275500001.0
2005-12-13 18:42:00,212.286,212.292,212.255,212.255,199100001.0
2005-12-13 18:43:00,212.239,212.265,212.219,212.252,149299999.0
2005-12-13 18:44:00,212.258,212.258,212.23,212.233,373100001.0
2005-12-13 18:45:00,212.223,212.24,212.207,212.219,176400000.0
2005-12-13 18:46:00,212.213,212.227,212.199,212.212,233000001.0
2005-12-13 18:47:00,212.209,212.213,212.194,212.194,108900000.0
2005-12-13 18:48:00,212.21,212.251,212.196,212.251,147100000.0
2005-12-13 18:49:00,212.254,212.267,212.232,212.235,162700000.0
2005-12-13 18:50:00,212.226,212.226,212.15,212.167,277299999.0
2005-12-13 18:51:00,212.156,212.186,212.156,212.172,179600000.0
2005-12-13 18:52:00,212.178,212.185,212.152,212.168,266300000.0
2005-12-13 18:53:00,212.17,212.177,212.149,212.152,206400001.0
2005-12-13 18:54:00,212.151,212.151,212.105,212.13,203399999.0
2005-12-13 18:55:00,212.133,212.149,212.125,212.137,285600001.0
2005-12-13 18:56:00,212.141,212.175,212.126,212.175,37100000.0
2005-12-13 18:57:00,212.177,212.198,212.177,212.198,184900000.0
2005-12-13 18:58:00,212.198,212.215,212.184,212.203,294100000.0
2005-12-13 18:59:00,212.196,212.23,212.196,212.23,285800000.0
2005-12-13 19:00:00,212.225,212.242,212.221,212.24,117400000.0
2005-12-13 19:01:00,212.235,212.248,212.223,212.238,93600000.0
2005-12-13 19:02:00,212.243,212.261,212.229,212.23,241300000.0
2005-12-13 19:03:00,212.225,212.242,212.213,212.213,294000001.0
2005-12-13 19:04:00,212.206,212.221,212.177,212.177,159399999.0
2005-12-13 19:05:00,212.167,212.18,212.135,212.135,134000000.0
2005-12-13 19:06:00,212.133,212.16,212.132,212.149,396499999.0
2005-12-13 19:07:00,212.16,212.185,212.151,212.167,283699998.0
2005-12-13 19:08:00,212.17,212.215,212.169,212.202,308500000.0
2005-12-13 19:09:00,212.198,212.222,212.191,212.209,157299999.0
2005-12-13 19:10:00,212.215,212.226,212.2,212.226,177000001.0
2005-12-13 19:11:00,212.228,212.228,212.212,212.212,23800000.0
2005-12-13 19:12:00,212.21,212.219,212.183,212.197,70900000.0
2005-12-13 19:13:00,212.182,212.182,212.12,212.125,147900000.0
2005-12-13 19:14:00,212.116,212.116,212.085,212.085,221899998.0
2005-12-13 19:15:00,212.089,212.105,212.085,212.1,322500001.0
2005-12-13 19:16:00,212.109,212.11,212.073,212.073,42200000.0
2005-12-13 19:17:00,212.09,212.094,212.053,212.077,127499998.0
2005-12-13 19:18:00,212.067,212.074,212.05,212.054,183999999.0
2005-12-13 19:19:00,212.044,212.049,211.974,211.994,212600002.0
2005-12-13 19:20:00,211.992,212.028,211.987,212.025,164399999.0
2005-12-13 19:21:00,212.02,212.02,211.991,212.002,160300000.0
2005-12-13 19:22:00,211.99,211.99,211.963,211.985,131200000.0
2005-12-13 19:23:00,211.996,212.031,211.989,212.027,520300001.0
2005-12-13 19:24:00,212.019,212.024,211.909,211.96,93900000.0
2005-12-13 19:25:00,211.942,211.942,211.917,211.934,170300000.0
2005-12-13 19:26:00,211.926,211.944,211.906,211.926,465400001.0
2005-12-13 19:27:00,211.92,211.936,211.92,211.928,229400000.0
2005-12-13 19:28:00,211.941,211.96,211.936,211.957,192300000.0
2005-12-13 19:29:00,211.957,211.957,211.918,211.918,55100000.0
2005-12-13 19:30:00,211.915,211.945,211.91,211.945,265500001.0
2005-12-13 19:31:00,211.945,211.962,211.945,211.952,136200000.0
2005-12-13 19:32:00,211.961,211.992,211.961,211.987,395599999.0
2005-12-13 19:33:00,211.999,212.019,211.997,212.0,171100000.0
2005-12-13 19:34:00,211.994,212.006,211.972,211.988,200600000.0
2005-12-13 19:35:00,211.993,212.086,211.993,212.077,352800000.0
2005-12-13 19:36:00,212.094,212.101,212.052,212.053,286200001.0
2005-12-13 19:37:00,212.057,212.057,212.04,212.055,97100000.0
2005-12-13 19:38:00,212.061,212.07,212.051,212.067,235400000.0
2005-12-13 19:39:00,212.055,212.055,212.019,212.03,153700000.0
2005-12-13 19:40:00,212.034,212.056,212.024,212.037,335900001.0
2005-12-13 19:41:00,212.062,212.086,212.062,212.086,323900002.0
2005-12-13 19:42:00,212.097,212.141,212.095,212.122,156300001.0
2005-12-13 19:43:00,212.125,212.125,212.095,212.124,53400000.0
2005-12-13 19:44:00,212.13,212.144,212.113,212.117,220500000.0
2005-12-13 19:45:00,212.118,212.129,212.108,212.129,181900002.0
2005-12-13 19:46:00,212.147,212.147,212.126,212.144,160299999.0
2005-12-13 19:47:00,212.151,212.153,212.137,212.153,38600000.0
2005-12-13 19:48:00,212.142,212.168,212.142,212.167,205699998.0
2005-12-13 19:49:00,212.162,212.183,212.16,212.161,165099999.0
2005-12-13 19:50:00,212.161,212.183,212.161,212.182,206699999.0
2005-12-13 19:51:00,212.183,212.197,212.171,212.188,137700000.0
2005-12-13 19:52:00,212.207,212.221,212.207,212.212,159500002.0
2005-12-13 19:53:00,212.216,212.22,212.197,212.21,163199998.0
2005-12-13 19:54:00,212.213,212.246,212.213,212.24,152399999.0
2005-12-13 19:55:00,212.236,212.238,212.226,212.23,71400001.0
2005-12-13 19:56:00,212.225,212.225,212.2,212.214,201000000.0
2005-12-13 19:57:00,212.205,212.225,212.192,212.225,144000000.0
2005-12-13 19:58:00,212.224,212.23,212.199,212.201,337600000.0
2005-12-13 19:59:00,212.207,212.227,212.207,212.222,284099999.0
2005-12-13 20:00:00,212.228,212.228,212.22,212.22,76000001.0
2005-12-13 20:01:00,212.221,212.238,212.219,212.227,121700000.0
2005-12-13 20:02:00,212.223,212.223,212.183,212.184,154000001.0
2005-12-13 20:03:00,212.175,212.194,212.175,212.181,129400000.0
2005-12-13 20:04:00,212.176,212.176,212.162,212.172,143899998.0
2005-12-13 20:05:00,212.175,212.19,212.167,212.18,137499999.0
2005-12-13 20:06:00,212.183,212.203,212.18,212.193,174000000.0
2005-12-13 20:07:00,212.203,212.203,212.183,212.191,115100000.0
2005-12-13 20:08:00,212.204,212.229,212.203,212.205,215400000.0
2005-12-13 20:09:00,212.218,212.232,212.208,212.208,162300000.0
2005-12-13 20:10:00,212.205,212.216,212.195,212.204,148100000.0
2005-12-13 20:11:00,212.207,212.22,212.186,212.186,284200000.0
2005-12-13 20:12:00,212.18,212.206,212.178,212.197,567800000.0
2005-12-13 20:13:00,212.207,212.226,212.203,212.208,189500000.0
2005-12-13 20:14:00,212.206,212.211,212.19,212.19,211600000.0
2005-12-13 20:15:00,212.195,212.21,212.18,212.2,327900000.0
2005-12-13 20:16:00,212.203,212.23,212.202,212.221,141099999.0
2005-12-13 20:17:00,212.232,212.247,212.221,212.247,47600000.0
2005-12-13 20:18:00,212.267,212.276,212.263,212.265,135700000.0
2005-12-13 20:19:00,212.267,212.269,212.245,212.252,137099999.0
2005-12-13 20:20:00,212.259,212.272,212.23,212.245,362200002.0
2005-12-13 20:21:00,212.245,212.259,212.233,212.246,139400000.0
2005-12-13 20:22:00,212.252,212.259,212.231,212.252,223299999.0
2005-12-13 20:23:00,212.252,212.271,212.241,212.249,157800000.0
2005-12-13 20:24:00,212.245,212.255,212.225,212.235,180800000.0
2005-12-13 20:25:00,212.241,212.279,212.241,212.255,286500001.0
2005-12-13 20:26:00,212.258,212.278,212.243,212.27,338400002.0
2005-12-13 20:27:00,212.275,212.313,212.274,212.279,180500000.0
2005-12-13 20:28:00,212.273,212.306,212.273,212.277,468099998.0
2005-12-13 20:29:00,212.286,212.294,212.262,212.27,442000002.0
2005-12-13 20:30:00,212.28,212.29,212.273,212.275,540299999.0
2005-12-13 20:31:00,212.282,212.286,212.264,212.27,378900000.0
2005-12-13 20:32:00,212.278,212.303,212.273,212.295,558500000.0
2005-12-13 20:33:00,212.29,212.294,212.277,212.277,187600001.0
2005-12-13 20:34:00,212.278,212.293,212.273,212.293,173700000.0
2005-12-13 20:35:00,212.29,212.294,212.286,212.287,100800000.0
2005-12-13 20:36:00,212.29,212.308,212.29,212.3,173000001.0
2005-12-13 20:37:00,212.29,212.302,212.29,212.295,124900000.0
2005-12-13 20:38:00,212.272,212.291,212.265,212.28,199500001.0
2005-12-13 20:39:00,212.284,212.284,212.265,212.267,190700001.0
2005-12-13 20:40:00,212.271,212.289,212.26,212.262,417899998.0
2005-12-13 20:41:00,212.263,212.277,212.252,212.268,175300000.0
2005-12-13 20:42:00,212.258,212.262,212.236,212.254,217300001.0
2005-12-13 20:43:00,212.253,212.253,212.235,212.24,305900000.0
2005-12-13 20:44:00,212.24,212.242,212.22,212.23,368300000.0
2005-12-13 20:45:00,212.236,212.254,212.236,212.245,227899998.0
2005-12-13 20:46:00,212.246,212.253,212.232,212.245,267700001.0
2005-12-13 20:47:00,212.246,212.267,212.243,212.243,197600001.0
2005-12-13 20:48:00,212.236,212.26,212.233,212.247,236100002.0
2005-12-13 20:49:00,212.253,212.253,212.219,212.22,180700000.0
2005-12-13 20:50:00,212.218,212.258,212.218,212.23,302799999.0
2005-12-13 20:51:00,212.225,212.234,212.221,212.23,111400000.0
2005-12-13 20:52:00,212.235,212.242,212.225,212.242,128800001.0
2005-12-13 20:53:00,212.242,212.264,212.242,212.25,252400002.0
2005-12-13 20:54:00,212.255,212.268,212.247,212.267,187800000.0
2005-12-13 20:55:00,212.267,212.277,212.238,212.253,304100000.0
2005-12-13 20:56:00,212.259,212.275,212.258,212.268,176200000.0
2005-12-13 20:57:00,212.272,212.285,212.267,212.274,392400001.0
2005-12-13 20:58:00,212.272,212.275,212.243,212.252,367200002.0
2005-12-13 20:59:00,212.252,212.264,212.235,212.254,458999999.0
2005-12-13 21:00:00,212.255,212.273,212.244,212.255,506200002.0
2005-12-13 21:01:00,212.264,212.288,212.263,212.269,371200000.0
2005-12-13 21:02:00,212.263,212.271,212.24,212.242,220099999.0
2005-12-13 21:03:00,212.233,212.255,212.233,212.246,220300000.0
2005-12-13 21:04:00,212.268,212.283,212.266,212.283,142600000.0
2005-12-13 21:05:00,212.287,212.307,212.276,212.277,166300000.0
2005-12-13 21:06:00,212.272,212.274,212.253,212.253,124100000.0
2005-12-13 21:07:00,212.264,212.269,212.243,212.267,237300002.0
2005-12-13 21:08:00,212.274,212.305,212.274,212.299,139400001.0
2005-12-13 21:09:00,212.312,212.329,212.312,212.318,73000000.0
2005-12-13 21:10:00,212.317,212.327,212.298,212.315,93800000.0
2005-12-13 21:11:00,212.32,212.352,212.305,212.313,98300000.0
2005-12-13 21:12:00,212.311,212.359,212.296,212.355,91400000.0
2005-12-13 21:13:00,212.363,212.395,212.34,212.34,209599999.0
2005-12-13 21:14:00,212.329,212.519,212.068,212.299,327199999.0
2005-12-13 21:15:00,212.281,212.313,212.15,212.15,318500000.0
2005-12-13 21:16:00,212.119,212.132,212.001,212.001,53800000.0
2005-12-13 21:17:00,211.985,211.995,211.975,211.985,251500000.0
2005-12-13 21:18:00,211.985,211.995,211.97,211.98,189900001.0
2005-12-13 21:19:00,211.983,211.998,211.98,211.995,243000001.0
2005-12-13 21:20:00,212.014,212.195,212.014,212.181,328100002.0
2005-12-13 21:21:00,212.187,212.221,212.123,212.185,276600000.0
2005-12-13 21:22:00,212.193,212.266,212.17,212.197,199700001.0
2005-12-13 21:23:00,212.195,212.272,212.195,212.272,179900000.0
2005-12-13 21:24:00,212.286,212.351,212.278,212.338,185600000.0
2005-12-13 21:25:00,212.347,212.364,212.315,212.338,298400000.0
2005-12-13 21:26:00,212.307,212.312,212.137,212.146,151500001.0
2005-12-13 21:27:00,212.144,212.168,212.091,212.113,131499999.0
2005-12-13 21:28:00,212.105,212.135,212.053,212.099,149200003.0
2005-12-13 21:29:00,212.115,212.253,212.115,212.226,89000000.0
2005-12-13 21:30:00,212.201,212.248,212.167,212.248,84200000.0
2005-12-13 21:31:00,212.206,212.245,212.193,212.236,78999998.0
2005-12-13 21:32:00,212.243,212.309,212.233,212.294,90600000.0
2005-12-13 21:33:00,212.296,212.323,212.26,212.311,112799999.0
2005-12-13 21:34:00,212.341,212.39,212.326,212.377,95300000.0
2005-12-13 21:35:00,212.367,212.391,212.348,212.367,59100000.0
2005-12-13 21:36:00,212.341,212.343,212.221,212.221,58200000.0
2005-12-13 21:37:00,212.198,212.231,212.181,212.215,96100000.0
2005-12-13 21:38:00,212.212,212.229,212.168,212.168,43700000.0
2005-12-13 21:39:00,212.167,212.173,212.095,212.141,87000000.0
2005-12-13 21:40:00,212.175,212.193,212.09,212.152,47400000.0
2005-12-13 21:41:00,212.138,212.138,212.066,212.072,46699999.0
2005-12-13 21:42:00,212.073,212.106,212.055,212.092,161699999.0
2005-12-13 21:43:00,212.115,212.171,212.115,212.126,65200000.0
2005-12-13 21:44:00,212.11,212.136,212.072,212.091,235699999.0
2005-12-13 21:45:00,212.097,212.111,212.069,212.111,87800001.0
2005-12-13 21:46:00,212.125,212.19,212.113,212.175,119400002.0
2005-12-13 21:47:00,212.178,212.178,212.133,212.135,124299999.0
2005-12-13 21:48:00,212.13,212.144,212.106,212.14,120000000.0
2005-12-13 21:49:00,212.131,212.175,212.131,212.162,73000001.0
2005-12-13 21:50:00,212.161,212.161,212.126,212.126,41300000.0
2005-12-13 21:51:00,212.116,212.136,212.116,212.136,184899999.0
2005-12-13 21:52:00,212.145,212.162,212.141,212.141,28000000.0
2005-12-13 21:53:00,212.18,212.281,212.18,212.278,37100000.0
2005-12-13 21:54:00,212.324,212.399,212.297,212.329,90100000.0
2005-12-13 21:55:00,212.311,212.326,212.307,212.315,77099999.0
2005-12-13 21:56:00,212.298,212.315,212.264,212.264,33900000.0
2005-12-13 21:57:00,212.245,212.245,212.218,212.218,39000000.0
2005-12-13 21:58:00,212.209,212.209,212.164,212.181,40000000.0
2005-12-13 21:59:00,212.197,212.213,212.185,212.197,160199999.0
2005-12-13 22:00:00,212.186,212.2,212.167,212.183,211000001.0
2005-12-13 22:01:00,212.177,212.177,212.141,212.163,220799999.0
2005-12-13 22:02:00,212.155,212.183,212.155,212.183,248600000.0
2005-12-13 22:03:00,212.204,212.232,212.204,212.213,66499999.0
2005-12-13 22:04:00,212.21,212.221,212.181,212.201,143799998.0
2005-12-13 22:05:00,212.204,212.275,212.204,212.26,53100000.0
2005-12-13 22:06:00,212.261,212.265,212.25,212.25,52100000.0
2005-12-13 22:07:00,212.247,212.253,212.225,212.232,53100000.0
2005-12-13 22:08:00,212.23,212.23,212.217,212.23,71399999.0
2005-12-13 22:09:00,212.237,212.252,212.214,212.22,38000000.0
2005-12-13 22:10:00,212.231,212.243,212.204,212.243,65400000.0
2005-12-13 22:11:00,212.23,212.236,212.195,212.195,49700000.0
2005-12-13 22:12:00,212.192,212.192,212.173,212.186,103000001.0
2005-12-13 22:13:00,212.201,212.226,212.201,212.216,79300001.0
2005-12-13 22:14:00,212.219,212.219,212.191,212.191,45200000.0
2005-12-13 22:15:00,212.193,212.222,212.19,212.197,123300000.0
2005-12-13 22:16:00,212.212,212.231,212.212,212.221,192400000.0
2005-12-13 22:17:00,212.228,212.241,212.222,212.24,60000000.0
2005-12-13 22:18:00,212.245,212.246,212.235,212.235,85800000.0
2005-12-13 22:19:00,212.238,212.259,212.232,212.259,58900000.0
2005-12-13 22:20:00,212.257,212.257,212.201,212.214,47000000.0
2005-12-13 22:21:00,212.214,212.253,212.211,212.253,50900000.0
2005-12-13 22:22:00,212.27,212.274,212.248,212.248,72000000.0
2005-12-13 22:23:00,212.25,212.255,212.221,212.234,105200000.0
2005-12-13 22:24:00,212.227,212.241,212.198,212.241,139900002.0
2005-12-13 22:25:00,212.233,212.245,212.226,212.245,89300000.0
2005-12-13 22:26:00,212.247,212.263,212.227,212.263,43400000.0
2005-12-13 22:27:00,212.275,212.309,212.273,212.281,215600000.0
2005-12-13 22:28:00,212.275,212.275,212.222,212.247,66400000.0
2005-12-13 22:29:00,212.266,212.274,212.256,212.26,178799999.0
2005-12-13 22:30:00,212.252,212.255,212.239,212.243,62100000.0
2005-12-13 22:31:00,212.235,212.24,212.208,212.208,55100000.0
2005-12-13 22:32:00,212.196,212.221,212.177,212.195,83000000.0
2005-12-13 22:33:00,212.206,212.217,212.193,212.21,198300000.0
2005-12-13 22:34:00,212.223,212.228,212.21,212.214,281000000.0
2005-12-13 22:35:00,212.225,212.225,212.212,212.219,75100001.0
2005-12-13 22:36:00,212.231,212.289,212.231,212.26,68400000.0
2005-12-13 22:37:00,212.273,212.3,212.273,212.28,106700000.0
2005-12-13 22:38:00,212.3,212.306,212.299,212.299,36200000.0
2005-12-13 22:39:00,212.294,212.295,212.272,212.295,39100000.0
2005-12-13 22:40:00,212.308,212.342,212.294,212.328,74000000.0
2005-12-13 22:41:00,212.339,212.372,212.339,212.349,88700000.0
2005-12-13 22:42:00,212.349,212.349,212.316,212.316,49900000.0
2005-12-13 22:43:00,212.315,212.315,212.284,212.297,92599999.0
2005-12-13 22:44:00,212.3,212.315,212.282,212.294,139200000.0
2005-12-13 22:45:00,212.303,212.338,212.299,212.3,119300000.0
2005-12-13 22:46:00,212.298,212.298,212.28,212.293,47400000.0
2005-12-13 22:47:00,212.292,212.299,212.29,212.296,115000003.0
2005-12-13 22:48:00,212.309,212.309,212.269,212.287,81400001.0
2005-12-13 22:49:00,212.288,212.305,212.286,212.301,39400000.0
2005-12-13 22:50:00,212.304,212.304,212.29,212.292,46900000.0
2005-12-13 22:51:00,212.283,212.295,212.274,212.295,65800000.0
2005-12-13 22:52:00,212.293,212.316,212.293,212.302,29800000.0
2005-12-13 22:53:00,212.306,212.342,212.306,212.314,130800000.0
2005-12-13 22:54:00,212.319,212.368,212.319,212.368,59800000.0
2005-12-13 22:55:00,212.373,212.375,212.359,212.375,65900001.0
2005-12-13 22:56:00,212.37,212.373,212.358,212.359,79200000.0
2005-12-13 22:57:00,212.375,212.385,212.338,212.338,86700001.0
2005-12-13 22:58:00,212.335,212.357,212.333,212.333,44200000.0
2005-12-13 22:59:00,212.338,212.37,212.338,212.358,59300000.0
2005-12-13 23:00:00,212.38,212.46,212.38,212.435,81500001.0
2005-12-13 23:01:00,212.448,212.455,212.404,212.414,28500000.0
2005-12-13 23:02:00,212.395,212.409,212.374,212.409,17800000.0
2005-12-13 23:03:00,212.409,212.43,212.399,212.417,52000000.0
2005-12-13 23:04:00,212.424,212.424,212.389,212.39,29300000.0
2005-12-13 23:05:00,212.371,212.371,212.338,212.338,31900000.0
2005-12-13 23:06:00,212.33,212.334,212.31,212.334,56199999.0
2005-12-13 23:07:00,212.321,212.325,212.311,212.311,16300000.0
2005-12-13 23:08:00,212.309,212.327,212.285,212.327,35000000.0
2005-12-13 23:09:00,212.309,212.31,212.288,212.306,34600000.0
2005-12-13 23:10:00,212.294,212.308,212.283,212.283,85700001.0
2005-12-13 23:11:00,212.278,212.295,212.27,212.283,63600000.0
2005-12-13 23:12:00,212.286,212.299,212.286,212.297,15400000.0
2005-12-13 23:13:00,212.298,212.298,212.286,212.288,28700000.0
2005-12-13 23:14:00,212.263,212.263,212.235,212.247,75000000.0
2005-12-13 23:15:00,212.27,212.282,212.248,212.265,62100001.0
2005-12-13 23:16:00,212.265,212.271,212.252,212.271,22300000.0
2005-12-13 23:17:00,212.267,212.273,212.251,212.263,27400000.0
2005-12-13 23:18:00,212.242,212.245,212.213,212.223,36400000.0
2005-12-13 23:19:00,212.202,212.202,212.182,212.19,35500000.0
2005-12-13 23:20:00,212.199,212.199,212.174,212.186,78500000.0
2005-12-13 23:21:00,212.197,212.205,212.178,212.2,51300000.0
2005-12-13 23:22:00,212.2,212.219,212.197,212.2,70199999.0
2005-12-13 23:23:00,212.187,212.242,212.187,212.236,28700000.0
2005-12-13 23:24:00,212.249,212.268,212.243,212.256,36800000.0
2005-12-13 23:25:00,212.234,212.234,212.196,212.196,35800000.0
2005-12-13 23:26:00,212.183,212.183,212.15,212.15,29900000.0
2005-12-13 23:27:00,212.175,212.199,212.164,212.194,15200000.0
2005-12-13 23:28:00,212.177,212.196,212.169,212.175,40900000.0
2005-12-13 23:29:00,212.183,212.19,212.139,212.139,40700000.0
2005-12-13 23:30:00,212.164,212.164,212.153,212.155,51000000.0
2005-12-13 23:31:00,212.136,212.155,212.127,212.13,36000000.0
2005-12-13 23:32:00,212.143,212.157,212.132,212.138,42100000.0
2005-12-13 23:33:00,212.149,212.173,212.149,212.17,37600000.0
2005-12-13 23:34:00,212.177,212.177,212.151,212.151,34500000.0
2005-12-13 23:35:00,212.142,212.175,212.134,212.167,47900001.0
2005-12-13 23:36:00,212.179,212.193,212.175,212.183,22500000.0
2005-12-13 23:37:00,212.176,212.176,212.152,212.157,81200001.0
2005-12-13 23:38:00,212.167,212.171,212.154,212.171,34100000.0
2005-12-13 23:39:00,212.171,212.171,212.152,212.164,25300000.0
2005-12-13 23:40:00,212.169,212.177,212.16,212.16,30100000.0
2005-12-13 23:41:00,212.177,212.185,212.17,212.184,44600001.0
2005-12-13 23:42:00,212.172,212.19,212.172,212.179,24300000.0
2005-12-13 23:43:00,212.164,212.164,212.148,212.163,43600000.0
2005-12-13 23:44:00,212.148,212.17,212.147,212.156,55900000.0
2005-12-13 23:45:00,212.169,212.171,212.159,212.164,27700000.0
2005-12-13 23:46:00,212.168,212.172,212.147,212.147,36800000.0
2005-12-13 23:47:00,212.149,212.174,212.149,212.153,19100000.0
2005-12-13 23:48:00,212.144,212.156,212.129,212.129,93299999.0
2005-12-13 23:49:00,212.141,212.162,212.139,212.158,83200000.0
2005-12-13 23:50:00,212.149,212.149,212.127,212.148,61500001.0
2005-12-13 23:51:00,212.148,212.155,212.136,212.153,80599998.0
2005-12-13 23:52:00,212.15,212.158,212.147,212.157,40500000.0
2005-12-13 23:53:00,212.171,212.226,212.171,212.204,62200001.0
2005-12-13 23:54:00,212.222,212.238,212.214,212.233,55700000.0
2005-12-13 23:55:00,212.26,212.32,212.26,212.31,36200000.0
2005-12-13 23:56:00,212.315,212.315,212.288,212.297,46200000.0
2005-12-13 23:57:00,212.283,212.305,212.283,212.303,31100000.0
2005-12-13 23:58:00,212.304,212.308,212.293,212.297,111100001.0
2005-12-13 23:59:00,212.31,212.31,212.3,212.3,47300001.0
2005-12-14 00:00:00,212.3,212.33,212.272,212.296,46100000.0
2005-12-14 00:01:00,212.312,212.341,212.273,212.288,58900000.0
2005-12-14 00:02:00,212.275,212.307,212.247,212.284,67600000.0
2005-12-14 00:03:00,212.255,212.308,212.254,212.276,46600001.0
2005-12-14 00:04:00,212.316,212.344,212.295,212.344,56200000.0
2005-12-14 00:05:00,212.362,212.362,212.287,212.29,49700001.0
2005-12-14 00:06:00,212.317,212.323,212.284,212.293,67199999.0
2005-12-14 00:07:00,212.309,212.326,212.265,212.278,52200000.0
2005-12-14 00:08:00,212.269,212.281,212.251,212.27,47800000.0
2005-12-14 00:09:00,212.25,212.303,212.233,212.296,20600000.0
2005-12-14 00:10:00,212.302,212.338,212.278,212.337,76900000.0
2005-12-14 00:11:00,212.342,212.366,212.31,212.33,34900000.0
2005-12-14 00:12:00,212.333,212.395,212.315,212.367,67800000.0
2005-12-14 00:13:00,212.404,212.422,212.367,212.373,49400000.0
2005-12-14 00:14:00,212.353,212.396,212.32,212.342,59700000.0
2005-12-14 00:15:00,212.365,212.392,212.327,212.381,54100000.0
2005-12-14 00:16:00,212.37,212.411,212.364,212.365,61700000.0
2005-12-14 00:17:00,212.377,212.377,212.313,212.328,32100000.0
2005-12-14 00:18:00,212.333,212.381,212.304,212.304,84800001.0
2005-12-14 00:19:00,212.304,212.372,212.304,212.366,43300000.0
2005-12-14 00:20:00,212.358,212.381,212.344,212.352,60700000.0
2005-12-14 00:21:00,212.372,212.389,212.311,212.333,48299999.0
2005-12-14 00:22:00,212.349,212.367,212.264,212.264,19400000.0
2005-12-14 00:23:00,212.29,212.296,212.242,212.286,54900000.0
2005-12-14 00:24:00,212.24,212.287,212.228,212.272,40300001.0
2005-12-14 00:25:00,212.28,212.297,212.23,212.27,28900000.0
2005-12-14 00:26:00,212.208,212.251,212.186,212.233,47700000.0
2005-12-14 00:27:00,212.188,212.254,212.188,212.212,107700000.0
2005-12-14 00:28:00,212.184,212.199,212.15,212.178,49100001.0
2005-12-14 00:29:00,212.178,212.277,212.178,212.191,72300000.0
2005-12-14 00:30:00,212.187,212.198,212.171,212.171,32100000.0
2005-12-14 00:31:00,212.173,212.187,212.173,212.179,35800000.0
2005-12-14 00:32:00,212.18,212.18,212.172,212.18,37200000.0
2005-12-14 00:33:00,212.177,212.193,212.168,212.193,31000000.0
2005-12-14 00:34:00,212.205,212.205,212.205,212.205,12000000.0
2005-12-14 00:35:00,212.195,212.214,212.188,212.212,47300001.0
2005-12-14 00:36:00,212.208,212.221,212.199,212.199,93800001.0
2005-12-14 00:37:00,212.196,212.205,212.185,212.198,15000000.0
2005-12-14 00:38:00,212.202,212.212,212.196,212.2,34200000.0
2005-12-14 00:39:00,212.197,212.197,212.184,212.186,41200000.0
2005-12-14 00:40:00,212.188,212.234,212.181,212.226,26300000.0
2005-12-14 00:41:00,212.241,212.26,212.241,212.26,25800000.0
2005-12-14 00:42:00,212.269,212.3,212.269,212.285,83099998.0
2005-12-14 00:43:00,212.31,212.339,212.31,212.327,35200000.0
2005-12-14 00:44:00,212.343,212.356,212.32,212.335,57900000.0
2005-12-14 00:45:00,212.339,212.357,212.332,212.357,22300000.0
2005-12-14 00:46:00,212.353,212.386,212.353,212.373,45499999.0
2005-12-14 00:47:00,212.375,212.375,212.354,212.355,52600000.0
2005-12-14 00:48:00,212.357,212.36,212.352,212.352,63700001.0
2005-12-14 00:49:00,212.345,212.366,212.345,212.366,49400000.0
2005-12-14 00:50:00,212.392,212.392,212.365,212.377,64100000.0
2005-12-14 00:51:00,212.373,212.379,212.353,212.358,79099999.0
2005-12-14 00:52:00,212.371,212.377,212.371,212.377,16100000.0
2005-12-14 00:53:00,212.38,212.39,212.38,212.39,55100000.0
2005-12-14 00:54:00,212.374,212.393,212.372,212.373,67000001.0
2005-12-14 00:55:00,212.375,212.392,212.375,212.388,53400000.0
2005-12-14 00:56:00,212.387,212.387,212.378,212.382,42500001.0
2005-12-14 00:57:00,212.385,212.395,212.375,212.395,50600000.0
2005-12-14 00:58:00,212.377,212.403,212.377,212.397,42300000.0
2005-12-14 00:59:00,212.399,212.401,212.385,212.385,37900000.0
2005-12-14 01:00:00,212.393,212.393,212.38,212.383,22200000.0
2005-12-14 01:01:00,212.378,212.392,212.378,212.392,21400000.0
2005-12-14 01:02:00,212.405,212.422,212.402,212.402,79300001.0
2005-12-14 01:03:00,212.383,212.397,212.383,212.384,52999999.0
2005-12-14 01:04:00,212.36,212.374,212.357,212.357,58800000.0
2005-12-14 01:05:00,212.343,212.353,212.33,212.353,35300000.0
2005-12-14 01:06:00,212.364,212.379,212.364,212.37,51800000.0
2005-12-14 01:07:00,212.385,212.39,212.38,212.38,34100000.0
2005-12-14 01:08:00,212.388,212.391,212.377,212.377,41100000.0
2005-12-14 01:09:00,212.38,212.387,212.37,212.37,29600000.0
2005-12-14 01:10:00,212.375,212.39,212.375,212.38,18300000.0
2005-12-14 01:11:00,212.385,212.395,212.375,212.378,55000000.0
2005-12-14 01:12:00,212.385,212.385,212.375,212.375,45800000.0
2005-12-14 01:13:00,212.382,212.382,212.317,212.317,42500001.0
2005-12-14 01:14:00,212.296,212.318,212.295,212.295,83800001.0
2005-12-14 01:15:00,212.314,212.335,212.314,212.335,20000000.0
2005-12-14 01:16:00,212.333,212.37,212.333,212.355,53200000.0
2005-12-14 01:17:00,212.355,212.36,212.338,212.35,55800000.0
2005-12-14 01:18:00,212.358,212.362,212.352,212.352,28000000.0
2005-12-14 01:19:00,212.35,212.363,212.34,212.355,62400000.0
2005-12-14 01:20:00,212.351,212.351,212.307,212.313,45300000.0
2005-12-14 01:21:00,212.319,212.326,212.31,212.326,87500000.0
2005-12-14 01:22:00,212.335,212.34,212.325,212.33,25600000.0
2005-12-14 01:23:00,212.322,212.333,212.322,212.325,62300000.0
2005-12-14 01:24:00,212.338,212.353,212.333,212.353,30300000.0
2005-12-14 01:25:00,212.355,212.382,212.355,212.362,50900000.0
2005-12-14 01:26:00,212.39,212.39,212.383,212.383,51000000.0
2005-12-14 01:27:00,212.386,212.405,212.386,212.403,69700000.0
2005-12-14 01:28:00,212.406,212.413,212.4,212.412,24500000.0
2005-12-14 01:29:00,212.41,212.43,212.397,212.43,52200000.0
2005-12-14 01:30:00,212.435,212.435,212.421,212.435,37600001.0
2005-12-14 01:31:00,212.428,212.429,212.412,212.412,47500000.0
2005-12-14 01:32:00,212.431,212.446,212.425,212.425,38700000.0
2005-12-14 01:33:00,212.412,212.425,212.397,212.425,59299999.0
2005-12-14 01:34:00,212.439,212.44,212.428,212.44,101900001.0
2005-12-14 01:35:00,212.432,212.432,212.4,212.4,27500000.0
2005-12-14 01:36:00,212.405,212.424,212.405,212.411,22500000.0
2005-12-14 01:37:00,212.428,212.434,212.425,212.432,52200000.0
2005-12-14 01:38:00,212.428,212.463,212.428,212.463,50200000.0
2005-12-14 01:39:00,212.465,212.481,212.453,212.454,51200000.0
2005-12-14 01:40:00,212.434,212.434,212.396,212.402,89399999.0
2005-12-14 01:41:00,212.397,212.408,212.342,212.375,58300000.0
2005-12-14 01:42:00,212.374,212.374,212.322,212.325,50699999.0
2005-12-14 01:43:00,212.314,212.334,212.314,212.327,60099999.0
2005-12-14 01:44:00,212.33,212.345,212.316,212.323,48700000.0
2005-12-14 01:45:00,212.313,212.331,212.305,212.329,91600000.0
2005-12-14 01:46:00,212.337,212.365,212.322,212.325,57399999.0
2005-12-14 01:47:00,212.331,212.359,212.331,212.359,53000000.0
2005-12-14 01:48:00,212.372,212.375,212.358,212.358,64600000.0
2005-12-14 01:49:00,212.35,212.35,212.306,212.32,35000000.0
2005-12-14 01:50:00,212.354,212.52,212.354,212.41,35800000.0
2005-12-14 01:51:00,212.405,212.497,212.405,212.497,41200000.0
2005-12-14 01:52:00,212.51,212.646,212.51,212.646,38000000.0
2005-12-14 01:53:00,212.665,212.694,212.605,212.613,51500000.0
2005-12-14 01:54:00,212.638,212.646,212.552,212.563,54900001.0
2005-12-14 01:55:00,212.556,212.592,212.55,212.55,64100001.0
2005-12-14 01:56:00,212.519,212.519,212.486,212.492,40200000.0
2005-12-14 01:57:00,212.475,212.475,212.319,212.331,47400000.0
2005-12-14 01:58:00,212.363,212.418,212.363,212.418,19900000.0
2005-12-14 01:59:00,212.44,212.471,212.43,212.468,51700000.0
2005-12-14 02:00:00,212.471,212.493,212.471,212.478,37800000.0
2005-12-14 02:01:00,212.46,212.461,212.438,212.445,29000000.0
2005-12-14 02:02:00,212.438,212.452,212.419,212.435,51400000.0
2005-12-14 02:03:00,212.41,212.417,212.394,212.417,59700000.0
2005-12-14 02:04:00,212.412,212.412,212.365,212.365,28000000.0
2005-12-14 02:05:00,212.389,212.415,212.38,212.397,24600000.0
2005-12-14 02:06:00,212.418,212.442,212.418,212.427,34600000.0
2005-12-14 02:07:00,212.427,212.444,212.42,212.431,17400000.0
2005-12-14 02:08:00,212.442,212.457,212.429,212.455,58900000.0
2005-12-14 02:09:00,212.445,212.452,212.439,212.452,38400000.0
2005-12-14 02:10:00,212.455,212.48,212.455,212.48,63000000.0
2005-12-14 02:11:00,212.481,212.49,212.479,212.479,57700000.0
2005-12-14 02:12:00,212.471,212.475,212.431,212.456,50500000.0
2005-12-14 02:13:00,212.42,212.42,212.34,212.34,62100000.0
2005-12-14 02:14:00,212.347,212.364,212.326,212.333,77800000.0
2005-12-14 02:15:00,212.328,212.354,212.322,212.339,57500000.0
2005-12-14 02:16:00,212.338,212.377,212.337,212.365,80399999.0
2005-12-14 02:17:00,212.371,212.382,212.36,212.364,63000000.0
2005-12-14 02:18:00,212.352,212.376,212.352,212.353,57500001.0
2005-12-14 02:19:00,212.331,212.345,212.308,212.308,39900000.0
2005-12-14 02:20:00,212.282,212.282,212.232,212.233,32800000.0
2005-12-14 02:21:00,212.244,212.244,212.184,212.188,56100000.0
2005-12-14 02:22:00,212.176,212.176,212.125,212.125,17600000.0
2005-12-14 02:23:00,212.133,212.133,212.084,212.088,54000000.0
2005-12-14 02:24:00,212.068,212.068,212.016,212.031,49400001.0
2005-12-14 02:25:00,212.038,212.038,211.98,211.98,35300000.0
2005-12-14 02:26:00,211.973,211.992,211.964,211.977,65600000.0
2005-12-14 02:27:00,211.973,211.973,211.944,211.953,52100000.0
2005-12-14 02:28:00,211.948,211.948,211.893,211.893,32400000.0
2005-12-14 02:29:00,211.88,211.91,211.86,211.91,57699999.0
2005-12-14 02:30:00,211.928,211.939,211.913,211.925,82299999.0
2005-12-14 02:31:00,211.945,211.961,211.931,211.932,48500000.0
2005-12-14 02:32:00,211.913,211.932,211.913,211.931,25900000.0
2005-12-14 02:33:00,211.943,211.953,211.926,211.926,37300000.0
2005-12-14 02:34:00,211.932,211.958,211.932,211.958,18600000.0
2005-12-14 02:35:00,211.96,211.965,211.935,211.94,36200000.0
2005-12-14 02:36:00,211.939,211.954,211.885,211.9,50900000.0
2005-12-14 02:37:00,211.906,211.926,211.889,211.926,60800001.0
2005-12-14 02:38:00,211.92,211.937,211.896,211.904,40600000.0
2005-12-14 02:39:00,211.912,211.939,211.912,211.929,61299999.0
2005-12-14 02:40:00,211.929,211.961,211.923,211.947,47800000.0
2005-12-14 02:41:00,211.976,212.003,211.97,211.975,58700000.0
2005-12-14 02:42:00,211.97,211.979,211.963,211.963,27000000.0
2005-12-14 02:43:00,211.986,212.001,211.973,211.987,66100000.0
2005-12-14 02:44:00,212.002,212.006,211.985,212.006,50900000.0
2005-12-14 02:45:00,211.996,212.035,211.996,212.029,55700000.0
2005-12-14 02:46:00,212.022,212.042,212.022,212.024,48800000.0
2005-12-14 02:47:00,212.041,212.052,212.024,212.042,69800000.0
2005-12-14 02:48:00,212.042,212.043,212.014,212.016,57000000.0
2005-12-14 02:49:00,212.009,212.028,212.001,212.016,64599999.0
2005-12-14 02:50:00,212.023,212.045,212.004,212.02,65300000.0
2005-12-14 02:51:00,212.04,212.047,212.013,212.042,55000000.0
2005-12-14 02:52:00,212.027,212.096,212.027,212.096,52400000.0
2005-12-14 02:53:00,212.101,212.101,212.071,212.078,40400000.0
2005-12-14 02:54:00,212.071,212.087,212.034,212.074,17000000.0
2005-12-14 02:55:00,212.052,212.06,212.041,212.06,48100000.0
2005-12-14 02:56:00,212.057,212.096,212.057,212.09,71100001.0
2005-12-14 02:57:00,212.096,212.122,212.096,212.102,19300000.0
2005-12-14 02:58:00,212.107,212.107,212.056,212.067,29000000.0
2005-12-14 02:59:00,212.057,212.073,212.041,212.073,39100000.0
2005-12-14 03:00:00,212.06,212.068,212.051,212.051,71799999.0
2005-12-14 03:01:00,212.052,212.052,212.005,212.005,52500001.0
2005-12-14 03:02:00,211.984,211.984,211.972,211.981,46600000.0
2005-12-14 03:03:00,211.972,211.972,211.905,211.905,32299999.0
2005-12-14 03:04:00,211.912,211.914,211.87,211.893,52000001.0
2005-12-14 03:05:00,211.882,211.9,211.866,211.87,62700000.0
2005-12-14 03:06:00,211.87,211.87,211.807,211.807,46300000.0
2005-12-14 03:07:00,211.745,211.785,211.682,211.682,33700000.0
2005-12-14 03:08:00,211.661,211.68,211.651,211.66,37200000.0
2005-12-14 03:09:00,211.64,211.64,211.599,211.608,69400000.0
2005-12-14 03:10:00,211.574,211.592,211.551,211.554,36600000.0
2005-12-14 03:11:00,211.546,211.586,211.533,211.578,46300000.0
2005-12-14 03:12:00,211.596,211.674,211.596,211.634,64399999.0
2005-12-14 03:13:00,211.635,211.661,211.632,211.635,42800000.0
2005-12-14 03:14:00,211.625,211.693,211.625,211.693,34100000.0
2005-12-14 03:15:00,211.735,211.735,211.709,211.716,75899999.0
2005-12-14 03:16:00,211.658,211.661,211.596,211.597,31200000.0
2005-12-14 03:17:00,211.582,211.586,211.555,211.556,46100000.0
2005-12-14 03:18:00,211.505,211.505,211.383,211.39,48299999.0
2005-12-14 03:19:00,211.394,211.455,211.394,211.455,72899999.0
2005-12-14 03:20:00,211.455,211.466,211.421,211.421,62500001.0
2005-12-14 03:21:00,211.433,211.471,211.433,211.45,77200000.0
2005-12-14 03:22:00,211.461,211.492,211.456,211.482,65600000.0
2005-12-14 03:23:00,211.499,211.518,211.483,211.514,56100000.0
2005-12-14 03:24:00,211.526,211.526,211.474,211.505,62800000.0
2005-12-14 03:25:00,211.491,211.491,211.435,211.435,40500000.0
2005-12-14 03:26:00,211.43,211.435,211.395,211.395,57599999.0
2005-12-14 03:27:00,211.378,211.441,211.378,211.427,103200001.0
2005-12-14 03:28:00,211.436,211.439,211.398,211.398,40100000.0
2005-12-14 03:29:00,211.385,211.406,211.37,211.398,33899999.0
2005-12-14 03:30:00,211.38,211.387,211.365,211.365,41800000.0
2005-12-14 03:31:00,211.382,211.399,211.362,211.362,37000000.0
2005-12-14 03:32:00,211.366,211.43,211.366,211.43,62300000.0
2005-12-14 03:33:00,211.449,211.461,211.419,211.437,48400000.0
2005-12-14 03:34:00,211.456,211.473,211.444,211.45,71000000.0
2005-12-14 03:35:00,211.436,211.442,211.374,211.374,74500000.0
2005-12-14 03:36:00,211.379,211.395,211.298,211.298,57400000.0
2005-12-14 03:37:00,211.325,211.339,211.305,211.305,13100000.0
2005-12-14 03:38:00,211.31,211.333,211.31,211.333,38800000.0
2005-12-14 03:39:00,211.313,211.327,211.295,211.319,40200000.0
2005-12-14 03:40:00,211.283,211.315,211.267,211.274,26300000.0
2005-12-14 03:41:00,211.252,211.265,211.198,211.2,79200001.0
2005-12-14 03:42:00,211.162,211.202,211.101,211.101,64400000.0
2005-12-14 03:43:00,211.109,211.139,211.1,211.124,49400001.0
2005-12-14 03:44:00,211.115,211.115,211.049,211.049,35700000.0
2005-12-14 03:45:00,211.005,211.033,210.955,211.02,48900000.0
2005-12-14 03:46:00,211.008,211.031,210.989,211.017,47800000.0
2005-12-14 03:47:00,211.033,211.033,210.955,210.955,42700000.0
2005-12-14 03:48:00,210.954,210.981,210.948,210.962,61300000.0
2005-12-14 03:49:00,210.956,210.979,210.94,210.941,37200000.0
2005-12-14 03:50:00,210.927,210.956,210.918,210.922,41000000.0
2005-12-14 03:51:00,210.918,210.988,210.918,210.98,75099998.0
2005-12-14 03:52:00,210.98,210.98,210.929,210.935,44400000.0
2005-12-14 03:53:00,210.923,211.01,210.923,211.01,30100000.0
2005-12-14 03:54:00,211.006,211.006,210.974,210.974,86799999.0
2005-12-14 03:55:00,210.972,210.972,210.917,210.933,65599999.0
2005-12-14 03:56:00,210.93,211.016,210.93,211.016,67100000.0
2005-12-14 03:57:00,211.025,211.055,211.017,211.052,49200000.0
2005-12-14 03:58:00,211.057,211.076,211.046,211.076,57300000.0
2005-12-14 03:59:00,211.081,211.086,211.055,211.057,37100000.0
2005-12-14 04:00:00,211.07,211.125,211.07,211.125,25700000.0
2005-12-14 04:01:00,211.142,211.178,211.142,211.172,114000001.0
2005-12-14 04:02:00,211.172,211.183,211.155,211.173,39500000.0
2005-12-14 04:03:00,211.162,211.172,211.126,211.135,35900000.0
2005-12-14 04:04:00,211.141,211.155,211.121,211.121,33100000.0
2005-12-14 04:05:00,211.119,211.142,211.119,211.13,46300000.0
2005-12-14 04:06:00,211.124,211.133,211.098,211.098,43600000.0
2005-12-14 04:07:00,211.096,211.096,211.058,211.081,43200000.0
2005-12-14 04:08:00,211.078,211.098,211.06,211.082,30100000.0
2005-12-14 04:09:00,211.061,211.061,211.038,211.048,69300000.0
2005-12-14 04:10:00,211.07,211.091,211.07,211.076,31100000.0
2005-12-14 04:11:00,211.079,211.101,211.059,211.059,52300000.0
2005-12-14 04:12:00,211.043,211.071,211.019,211.019,81599999.0
2005-12-14 04:13:00,211.014,211.018,210.979,210.979,33800000.0
2005-12-14 04:14:00,210.938,210.938,210.863,210.867,51800000.0
2005-12-14 04:15:00,210.853,210.926,210.832,210.859,63100000.0
2005-12-14 04:16:00,210.809,210.823,210.778,210.778,56500000.0
2005-12-14 04:17:00,210.777,210.781,210.541,210.541,43400000.0
2005-12-14 04:18:00,210.358,210.414,210.309,210.326,36900000.0
2005-12-14 04:19:00,210.319,210.346,210.297,210.337,29700000.0
2005-12-14 04:20:00,210.359,210.377,210.345,210.36,51500000.0
2005-12-14 04:21:00,210.392,210.45,210.392,210.445,25800000.0
2005-12-14 04:22:00,210.454,210.472,210.449,210.463,60600000.0
2005-12-14 04:23:00,210.478,210.545,210.472,210.545,43200001.0
2005-12-14 04:24:00,210.576,210.788,210.576,210.788,53899999.0
2005-12-14 04:25:00,210.788,210.824,210.785,210.816,31500000.0
2005-12-14 04:26:00,210.846,210.906,210.825,210.906,43700000.0
2005-12-14 04:27:00,210.889,210.91,210.852,210.852,50000000.0
2005-12-14 04:28:00,210.846,210.861,210.822,210.839,78699999.0
2005-12-14 04:29:00,210.844,210.898,210.836,210.89,50099999.0
2005-12-14 04:30:00,210.89,210.905,210.877,210.902,49200000.0
2005-12-14 04:31:00,210.883,210.883,210.826,210.841,32300000.0
2005-12-14 04:32:00,210.845,210.884,210.84,210.878,19400000.0
2005-12-14 04:33:00,210.83,210.83,210.745,210.752,65299999.0
2005-12-14 04:34:00,210.766,210.811,210.766,210.806,40100000.0
2005-12-14 04:35:00,210.827,210.84,210.811,210.827,56100000.0
2005-12-14 04:36:00,210.801,210.838,210.801,210.813,38700000.0
2005-12-14 04:37:00,210.797,210.797,210.773,210.787,35500000.0
2005-12-14 04:38:00,210.796,210.796,210.743,210.767,59000000.0
2005-12-14 04:39:00,210.764,210.764,210.734,210.757,67299999.0
2005-12-14 04:40:00,210.743,210.745,210.718,210.718,36700000.0
2005-12-14 04:41:00,210.696,210.696,210.668,210.691,57300000.0
2005-12-14 04:42:00,210.697,210.701,210.633,210.67,74100000.0
2005-12-14 04:43:00,210.714,210.714,210.66,210.66,46700000.0
2005-12-14 04:44:00,210.678,210.683,210.647,210.671,62700001.0
2005-12-14 04:45:00,210.667,210.711,210.667,210.678,48000000.0
2005-12-14 04:46:00,210.687,210.71,210.654,210.709,50300000.0
2005-12-14 04:47:00,210.736,210.754,210.736,210.749,35900000.0
2005-12-14 04:48:00,210.752,210.752,210.728,210.733,67000000.0
2005-12-14 04:49:00,210.736,210.776,210.736,210.763,68400000.0
2005-12-14 04:50:00,210.748,210.76,210.715,210.738,89700002.0
2005-12-14 04:51:00,210.742,210.742,210.716,210.722,44900001.0
2005-12-14 04:52:00,210.72,210.742,210.707,210.742,58000001.0
2005-12-14 04:53:00,210.744,210.744,210.665,210.667,50400000.0
2005-12-14 04:54:00,210.674,210.694,210.656,210.661,66600000.0
2005-12-14 04:55:00,210.643,210.643,210.625,210.625,28600000.0
2005-12-14 04:56:00,210.634,210.69,210.628,210.686,48600001.0
2005-12-14 04:57:00,210.697,210.697,210.677,210.677,38400000.0
2005-12-14 04:58:00,210.655,210.683,210.644,210.644,62600000.0
2005-12-14 04:59:00,210.664,210.671,210.642,210.66,80500000.0
2005-12-14 05:00:00,210.688,210.742,210.688,210.742,41700000.0
2005-12-14 05:01:00,210.757,210.765,210.745,210.765,37000000.0
2005-12-14 05:02:00,210.759,210.767,210.744,210.757,130100001.0
2005-12-14 05:03:00,210.774,210.81,210.774,210.81,26000000.0
2005-12-14 05:04:00,210.808,210.834,210.8,210.834,31399999.0
2005-12-14 05:05:00,210.843,210.843,210.816,210.838,17700000.0
2005-12-14 05:06:00,210.834,210.863,210.834,210.849,78099999.0
2005-12-14 05:07:00,210.871,210.893,210.869,210.869,38500001.0
2005-12-14 05:08:00,210.868,210.895,210.868,210.888,34700000.0
2005-12-14 05:09:00,210.9,210.925,210.9,210.905,45800000.0
2005-12-14 05:10:00,210.884,210.885,210.84,210.84,85500000.0
2005-12-14 05:11:00,210.829,210.875,210.829,210.875,89500001.0
2005-12-14 05:12:00,210.873,210.9,210.873,210.9,25400000.0
2005-12-14 05:13:00,210.897,210.914,210.885,210.89,41600000.0
2005-12-14 05:14:00,210.891,210.891,210.87,210.876,87200000.0
2005-12-14 05:15:00,210.859,210.859,210.837,210.837,65000000.0
2005-12-14 05:16:00,210.839,210.862,210.835,210.855,37800000.0
2005-12-14 05:17:00,210.846,210.864,210.833,210.833,33500000.0
2005-12-14 05:18:00,210.84,210.853,210.84,210.844,25800000.0
2005-12-14 05:19:00,210.85,210.878,210.845,210.863,79000000.0
2005-12-14 05:20:00,210.871,210.871,210.849,210.856,41500000.0
2005-12-14 05:21:00,210.866,210.876,210.823,210.845,65300001.0
2005-12-14 05:22:00,210.863,210.924,210.856,210.907,39400000.0
2005-12-14 05:23:00,210.906,210.906,210.866,210.866,96500000.0
2005-12-14 05:24:00,210.855,210.861,210.824,210.825,78900000.0
2005-12-14 05:25:00,210.811,210.811,210.782,210.8,84100001.0
2005-12-14 05:26:00,210.784,210.791,210.759,210.759,32700000.0
2005-12-14 05:27:00,210.765,210.788,210.765,210.778,90500002.0
2005-12-14 05:28:00,210.785,210.785,210.775,210.785,43200000.0
2005-12-14 05:29:00,210.784,210.817,210.784,210.814,75899998.0
2005-12-14 05:30:00,210.826,210.848,210.803,210.848,47400000.0
2005-12-14 05:31:00,210.871,210.897,210.871,210.89,33800000.0
2005-12-14 05:32:00,210.899,210.899,210.841,210.85,64400000.0
2005-12-14 05:33:00,210.824,210.854,210.809,210.84,58900000.0
2005-12-14 05:34:00,210.829,210.829,210.796,210.797,46599999.0
2005-12-14 05:35:00,210.804,210.832,210.787,210.808,82399999.0
2005-12-14 05:36:00,210.802,210.859,210.802,210.849,45000001.0
2005-12-14 05:37:00,210.863,210.902,210.863,210.868,27300000.0
2005-12-14 05:38:00,210.842,210.874,210.831,210.852,55900000.0
2005-12-14 05:39:00,210.841,210.846,210.834,210.835,40500000.0
2005-12-14 05:40:00,210.843,210.874,210.842,210.874,44300000.0
2005-12-14 05:41:00,210.852,210.872,210.852,210.872,49800000.0
2005-12-14 05:42:00,210.861,210.861,210.813,210.824,32000000.0
2005-12-14 05:43:00,210.825,210.847,210.823,210.823,52400001.0
2005-12-14 05:44:00,210.833,210.865,210.818,210.865,38500000.0
2005-12-14 05:45:00,210.884,210.935,210.884,210.931,48100000.0
2005-12-14 05:46:00,210.938,210.956,210.929,210.935,59000000.0
2005-12-14 05:47:00,210.933,210.945,210.926,210.945,74499999.0
2005-12-14 05:48:00,210.965,211.021,210.965,211.021,66200000.0
2005-12-14 05:49:00,211.03,211.03,210.936,210.954,42800001.0
2005-12-14 05:50:00,210.959,210.966,210.92,210.927,64000001.0
2005-12-14 05:51:00,210.934,210.943,210.908,210.908,61500001.0
2005-12-14 05:52:00,210.938,210.973,210.934,210.973,90400000.0
2005-12-14 05:53:00,210.962,210.974,210.942,210.959,54200001.0
2005-12-14 05:54:00,210.97,210.993,210.97,210.984,36600000.0
2005-12-14 05:55:00,210.963,210.963,210.919,210.928,67099999.0
2005-12-14 05:56:00,210.925,210.926,210.896,210.915,89600000.0
2005-12-14 05:57:00,210.939,210.939,210.892,210.892,44899999.0
2005-12-14 05:58:00,210.89,210.895,210.875,210.895,31800000.0
2005-12-14 05:59:00,210.887,210.91,210.866,210.866,63700000.0
2005-12-14 06:00:00,210.877,210.89,210.843,210.874,51800001.0
2005-12-14 06:01:00,210.899,210.899,210.858,210.876,41500000.0
2005-12-14 06:02:00,210.882,210.9,210.88,210.9,28100000.0
2005-12-14 06:03:00,210.878,210.878,210.864,210.864,27200000.0
2005-12-14 06:04:00,210.858,210.872,210.841,210.844,65700000.0
2005-12-14 06:05:00,210.833,210.845,210.815,210.815,68500000.0
2005-12-14 06:06:00,210.816,210.834,210.797,210.825,56800000.0
2005-12-14 06:07:00,210.83,210.834,210.816,210.825,27900000.0
2005-12-14 06:08:00,210.792,210.799,210.781,210.79,68500000.0
2005-12-14 06:09:00,210.774,210.789,210.767,210.781,52300000.0
2005-12-14 06:10:00,210.78,210.787,210.777,210.783,47200000.0
2005-12-14 06:11:00,210.776,210.783,210.768,210.776,70900000.0
2005-12-14 06:12:00,210.774,210.783,210.748,210.774,86500000.0
2005-12-14 06:13:00,210.773,210.792,210.768,210.791,53200000.0
2005-12-14 06:14:00,210.798,210.81,210.785,210.785,108899999.0
2005-12-14 06:15:00,210.797,210.816,210.797,210.804,37700000.0
2005-12-14 06:16:00,210.795,210.803,210.79,210.803,43000000.0
2005-12-14 06:17:00,210.808,210.811,210.8,210.809,39700000.0
2005-12-14 06:18:00,210.793,210.823,210.793,210.823,36199999.0
2005-12-14 06:19:00,210.849,210.886,210.839,210.868,31500000.0
2005-12-14 06:20:00,210.875,210.884,210.862,210.884,57600001.0
2005-12-14 06:21:00,210.893,210.92,210.893,210.914,56600000.0
2005-12-14 06:22:00,210.918,210.938,210.917,210.917,32200000.0
2005-12-14 06:23:00,210.939,210.951,210.927,210.937,77499998.0
2005-12-14 06:24:00,210.924,210.955,210.922,210.938,34600000.0
2005-12-14 06:25:00,210.932,210.942,210.932,210.935,50300001.0
2005-12-14 06:26:00,210.941,210.958,210.941,210.958,85200002.0
2005-12-14 06:27:00,210.941,210.959,210.94,210.952,68100000.0
2005-12-14 06:28:00,210.953,210.958,210.949,210.957,22000000.0
2005-12-14 06:29:00,210.958,210.961,210.927,210.938,64100000.0
2005-12-14 06:30:00,210.925,210.925,210.907,210.907,30400000.0
2005-12-14 06:31:00,210.914,210.947,210.914,210.947,81999999.0
2005-12-14 06:32:00,210.929,210.939,210.914,210.914,6700000.0
2005-12-14 06:33:00,210.914,210.933,210.914,210.914,37500000.0
2005-12-14 06:34:00,210.909,210.913,210.898,210.913,21200000.0
2005-12-14 06:35:00,210.901,210.919,210.886,210.886,81500001.0
2005-12-14 06:36:00,210.886,210.911,210.876,210.911,38900000.0
2005-12-14 06:37:00,210.909,210.909,210.88,210.88,23300000.0
2005-12-14 06:38:00,210.885,210.895,210.88,210.892,34400000.0
2005-12-14 06:39:00,210.889,210.909,210.888,210.899,29600000.0
2005-12-14 06:40:00,210.89,210.905,210.883,210.897,47600000.0
2005-12-14 06:41:00,210.893,210.916,210.893,210.916,32400000.0
2005-12-14 06:42:00,210.915,210.915,210.898,210.905,89199999.0
2005-12-14 06:43:00,210.903,210.915,210.895,210.9,70899999.0
2005-12-14 06:44:00,210.897,210.897,210.886,210.894,35800000.0
2005-12-14 06:45:00,210.897,210.904,210.886,210.904,42900000.0
2005-12-14 06:46:00,210.894,210.902,210.891,210.891,87200000.0
2005-12-14 06:47:00,210.881,210.888,210.868,210.878,42600000.0
2005-12-14 06:48:00,210.877,210.904,210.875,210.904,56100000.0
2005-12-14 06:49:00,210.891,210.926,210.891,210.918,29600000.0
2005-12-14 06:50:00,210.906,210.916,210.9,210.91,18000000.0
2005-12-14 06:51:00,210.935,210.935,210.907,210.924,99200000.0
2005-12-14 06:52:00,210.924,210.924,210.906,210.917,61900001.0
2005-12-14 06:53:00,210.924,210.947,210.917,210.935,77800000.0
2005-12-14 06:54:00,210.925,210.945,210.925,210.93,32500000.0
2005-12-14 06:55:00,210.921,210.925,210.883,210.883,16200000.0
2005-12-14 06:56:00,210.885,210.905,210.869,210.905,64999999.0
2005-12-14 06:57:00,210.908,210.908,210.885,210.896,34699999.0
2005-12-14 06:58:00,210.872,210.89,210.872,210.89,37200000.0
2005-12-14 06:59:00,210.889,210.895,210.873,210.885,53000000.0
2005-12-14 07:00:00,210.887,210.914,210.884,210.888,25300000.0
2005-12-14 07:01:00,210.853,210.853,210.779,210.779,39699999.0
2005-12-14 07:02:00,210.793,210.817,210.793,210.797,26300000.0
2005-12-14 07:03:00,210.798,210.812,210.784,210.812,49600000.0
2005-12-14 07:04:00,210.828,210.855,210.828,210.832,62900001.0
2005-12-14 07:05:00,210.841,210.867,210.841,210.864,44500000.0
2005-12-14 07:06:00,210.858,210.862,210.841,210.841,58700000.0
2005-12-14 07:07:00,210.847,210.85,210.813,210.813,55100000.0
2005-12-14 07:08:00,210.832,210.855,210.829,210.853,41200000.0
2005-12-14 07:09:00,210.874,210.902,210.873,210.885,67600000.0
2005-12-14 07:10:00,210.895,210.918,210.892,210.895,49900000.0
2005-12-14 07:11:00,210.878,210.883,210.806,210.806,23900000.0
2005-12-14 07:12:00,210.792,210.809,210.787,210.787,34000000.0
2005-12-14 07:13:00,210.76,210.776,210.742,210.742,30600000.0
2005-12-14 07:14:00,210.733,210.756,210.73,210.74,61100000.0
2005-12-14 07:15:00,210.735,210.761,210.732,210.75,35500001.0
2005-12-14 07:16:00,210.757,210.766,210.757,210.765,31800000.0
2005-12-14 07:17:00,210.755,210.755,210.683,210.691,34100000.0
2005-12-14 07:18:00,210.683,210.702,210.665,210.665,52700000.0
2005-12-14 07:19:00,210.674,210.71,210.665,210.689,39800000.0
2005-12-14 07:20:00,210.683,210.688,210.66,210.66,36700000.0
2005-12-14 07:21:00,210.63,210.63,210.618,210.622,38200000.0
2005-12-14 07:22:00,210.627,210.673,210.627,210.673,32900000.0
2005-12-14 07:23:00,210.684,210.694,210.654,210.673,36000000.0
2005-12-14 07:24:00,210.681,210.694,210.671,210.694,41800000.0
2005-12-14 07:25:00,210.68,210.704,210.659,210.668,52900000.0
2005-12-14 07:26:00,210.667,210.667,210.631,210.657,36100000.0
2005-12-14 07:27:00,210.648,210.658,210.64,210.652,86800000.0
2005-12-14 07:28:00,210.646,210.646,210.605,210.608,40000000.0
2005-12-14 07:29:00,210.623,210.626,210.606,210.611,69800001.0
2005-12-14 07:30:00,210.595,210.595,210.577,210.587,27900000.0
2005-12-14 07:31:00,210.605,210.605,210.571,210.579,53300000.0
2005-12-14 07:32:00,210.566,210.59,210.557,210.59,41999999.0
2005-12-14 07:33:00,210.566,210.578,210.529,210.529,36700000.0
2005-12-14 07:34:00,210.519,210.524,210.485,210.485,53800000.0
2005-12-14 07:35:00,210.496,210.496,210.473,210.483,49800000.0
2005-12-14 07:36:00,210.505,210.536,210.505,210.528,16600000.0
2005-12-14 07:37:00,210.522,210.547,210.514,210.546,61800001.0
2005-12-14 07:38:00,210.527,210.544,210.515,210.543,47699999.0
2005-12-14 07:39:00,210.539,210.552,210.532,210.539,46500000.0
2005-12-14 07:40:00,210.558,210.58,210.554,210.58,49100000.0
2005-12-14 07:41:00,210.579,210.579,210.547,210.547,39000000.0
2005-12-14 07:42:00,210.562,210.591,210.562,210.59,12400000.0
2005-12-14 07:43:00,210.572,210.572,210.507,210.507,29400000.0
2005-12-14 07:44:00,210.498,210.498,210.478,210.478,52999999.0
2005-12-14 07:45:00,210.481,210.508,210.479,210.48,40400000.0
2005-12-14 07:46:00,210.469,210.532,210.468,210.523,62699999.0
2005-12-14 07:47:00,210.537,210.544,210.491,210.493,70200000.0
2005-12-14 07:48:00,210.47,210.472,210.456,210.472,47300000.0
2005-12-14 07:49:00,210.48,210.53,210.48,210.53,47600000.0
2005-12-14 07:50:00,210.531,210.535,210.511,210.522,45100000.0
2005-12-14 07:51:00,210.529,210.529,210.473,210.488,43700000.0
2005-12-14 07:52:00,210.479,210.511,210.479,210.5,64200000.0
2005-12-14 07:53:00,210.504,210.505,210.477,210.479,52200000.0
2005-12-14 07:54:00,210.469,210.477,210.454,210.463,18300000.0
2005-12-14 07:55:00,210.431,210.472,210.431,210.46,73900000.0
2005-12-14 07:56:00,210.466,210.522,210.46,210.522,74400000.0
2005-12-14 07:57:00,210.545,210.572,210.545,210.547,85100001.0
2005-12-14 07:58:00,210.572,210.615,210.553,210.615,63000000.0
2005-12-14 07:59:00,210.61,210.61,210.546,210.562,38400000.0
2005-12-14 08:00:00,210.561,210.583,210.555,210.579,42600000.0
2005-12-14 08:01:00,210.583,210.63,210.577,210.615,51400000.0
2005-12-14 08:02:00,210.604,210.604,210.583,210.593,22500000.0
2005-12-14 08:03:00,210.584,210.604,210.577,210.581,39300000.0
2005-12-14 08:04:00,210.585,210.608,210.538,210.543,79199999.0
2005-12-14 08:05:00,210.539,210.539,210.492,210.492,66300000.0
2005-12-14 08:06:00,210.508,210.508,210.487,210.498,32600000.0
2005-12-14 08:07:00,210.495,210.552,210.495,210.54,60800000.0
2005-12-14 08:08:00,210.541,210.541,210.458,210.458,37200000.0
2005-12-14 08:09:00,210.451,210.501,210.444,210.501,71499999.0
2005-12-14 08:10:00,210.506,210.506,210.47,210.471,28300000.0
2005-12-14 08:11:00,210.5,210.546,210.5,210.546,45700000.0
2005-12-14 08:12:00,210.552,210.58,210.552,210.567,54500000.0
2005-12-14 08:13:00,210.579,210.579,210.546,210.546,54800000.0
2005-12-14 08:14:00,210.549,210.549,210.519,210.535,43200000.0
2005-12-14 08:15:00,210.54,210.572,210.54,210.555,27100000.0
2005-12-14 08:16:00,210.571,210.587,210.57,210.57,35400000.0
2005-12-14 08:17:00,210.578,210.578,210.552,210.567,47500000.0
2005-12-14 08:18:00,210.561,210.561,210.541,210.541,22200000.0
2005-12-14 08:19:00,210.554,210.569,210.547,210.568,48100000.0
2005-12-14 08:20:00,210.589,210.608,210.589,210.597,42200001.0
2005-12-14 08:21:00,210.595,210.605,210.589,210.605,62700000.0
2005-12-14 08:22:00,210.611,210.621,210.611,210.611,22600000.0
2005-12-14 08:23:00,210.612,210.612,210.582,210.599,80500000.0
2005-12-14 08:24:00,210.601,210.61,210.577,210.61,66200000.0
2005-12-14 08:25:00,210.598,210.604,210.569,210.604,71400001.0
2005-12-14 08:26:00,210.589,210.62,210.589,210.603,35600000.0
2005-12-14 08:27:00,210.613,210.629,210.611,210.611,22400000.0
2005-12-14 08:28:00,210.617,210.627,210.615,210.622,50800000.0
2005-12-14 08:29:00,210.626,210.651,210.622,210.635,64500000.0
2005-12-14 08:30:00,210.617,210.64,210.604,210.616,61300000.0
2005-12-14 08:31:00,210.613,210.621,210.61,210.612,91800000.0
2005-12-14 08:32:00,210.618,210.632,210.613,210.632,20300000.0
2005-12-14 08:33:00,210.654,210.681,210.653,210.674,103400001.0
2005-12-14 08:34:00,210.695,210.737,210.695,210.737,72400000.0
2005-12-14 08:35:00,210.719,210.735,210.712,210.726,44599999.0
2005-12-14 08:36:00,210.72,210.735,210.69,210.701,53899999.0
2005-12-14 08:37:00,210.686,210.708,210.686,210.707,71499999.0
2005-12-14 08:38:00,210.713,210.73,210.699,210.702,67300000.0
2005-12-14 08:39:00,210.699,210.702,210.68,210.691,37699999.0
2005-12-14 08:40:00,210.68,210.685,210.653,210.653,43200000.0
2005-12-14 08:41:00,210.639,210.661,210.639,210.644,69599998.0
2005-12-14 08:42:00,210.656,210.667,210.651,210.658,70600000.0
2005-12-14 08:43:00,210.661,210.673,210.646,210.646,30200000.0
2005-12-14 08:44:00,210.645,210.647,210.607,210.62,87300001.0
2005-12-14 08:45:00,210.611,210.624,210.601,210.601,62099999.0
2005-12-14 08:46:00,210.588,210.601,210.579,210.591,42100001.0
2005-12-14 08:47:00,210.57,210.592,210.565,210.58,98600001.0
2005-12-14 08:48:00,210.586,210.59,210.573,210.587,33400000.0
2005-12-14 08:49:00,210.587,210.606,210.518,210.518,50700000.0
2005-12-14 08:50:00,210.527,210.553,210.503,210.505,20000000.0
2005-12-14 08:51:00,210.478,210.503,210.478,210.498,61100001.0
2005-12-14 08:52:00,210.5,210.501,210.47,210.489,42400000.0
2005-12-14 08:53:00,210.473,210.475,210.455,210.455,19300000.0
2005-12-14 08:54:00,210.433,210.463,210.432,210.463,34100000.0
2005-12-14 08:55:00,210.489,210.508,210.47,210.493,26500000.0
2005-12-14 08:56:00,210.488,210.498,210.483,210.496,70200000.0
2005-12-14 08:57:00,210.499,210.518,210.489,210.489,50300001.0
2005-12-14 08:58:00,210.481,210.529,210.481,210.496,53500001.0
2005-12-14 08:59:00,210.535,210.542,210.503,210.503,42600000.0
2005-12-14 09:00:00,210.501,210.521,210.489,210.489,28700000.0
2005-12-14 09:01:00,210.479,210.522,210.479,210.522,39100000.0
2005-12-14 09:02:00,210.54,210.549,210.468,210.468,40499999.0
2005-12-14 09:03:00,210.443,210.443,210.408,210.408,46500000.0
2005-12-14 09:04:00,210.38,210.38,210.344,210.353,44200000.0
2005-12-14 09:05:00,210.336,210.336,210.283,210.293,60500000.0
2005-12-14 09:06:00,210.287,210.287,210.244,210.277,51000000.0
2005-12-14 09:07:00,210.273,210.316,210.266,210.316,41800000.0
2005-12-14 09:08:00,210.323,210.323,210.303,210.306,85900000.0
2005-12-14 09:09:00,210.312,210.334,210.301,210.321,36500000.0
2005-12-14 09:10:00,210.368,210.411,210.368,210.385,55500000.0
2005-12-14 09:11:00,210.368,210.429,210.368,210.42,89400000.0
2005-12-14 09:12:00,210.429,210.471,210.4,210.471,61300000.0
2005-12-14 09:13:00,210.478,210.543,210.478,210.543,43300000.0
2005-12-14 09:14:00,210.557,210.56,210.541,210.541,58000000.0
2005-12-14 09:15:00,210.556,210.594,210.555,210.594,42500000.0
2005-12-14 09:16:00,210.606,210.619,210.586,210.601,72100000.0
2005-12-14 09:17:00,210.599,210.629,210.595,210.629,66299999.0
2005-12-14 09:18:00,210.641,210.657,210.615,210.635,84700002.0
2005-12-14 09:19:00,210.617,210.617,210.585,210.591,36400001.0
2005-12-14 09:20:00,210.595,210.625,210.584,210.615,35299999.0
2005-12-14 09:21:00,210.6,210.606,210.595,210.595,48400000.0
2005-12-14 09:22:00,210.587,210.607,210.586,210.607,94200001.0
2005-12-14 09:23:00,210.621,210.621,210.602,210.62,45600000.0
2005-12-14 09:24:00,210.627,210.683,210.627,210.679,71999999.0
2005-12-14 09:25:00,210.692,210.709,210.685,210.709,43299999.0
2005-12-14 09:26:00,210.723,210.74,210.707,210.707,41000000.0
2005-12-14 09:27:00,210.715,210.715,210.658,210.659,60100000.0
2005-12-14 09:28:00,210.674,210.684,210.656,210.684,46000000.0
2005-12-14 09:29:00,210.691,210.733,210.691,210.718,60100000.0
2005-12-14 09:30:00,210.729,210.745,210.723,210.745,83700000.0
2005-12-14 09:31:00,210.743,210.748,210.732,210.745,32700000.0
2005-12-14 09:32:00,210.729,210.729,210.68,210.68,43900000.0
2005-12-14 09:33:00,210.673,210.685,210.664,210.675,74100001.0
2005-12-14 09:34:00,210.654,210.664,210.637,210.664,32000000.0
2005-12-14 09:35:00,210.646,210.669,210.646,210.659,51100000.0
2005-12-14 09:36:00,210.645,210.645,210.599,210.62,19600000.0
2005-12-14 09:37:00,210.627,210.663,210.618,210.663,67800000.0
2005-12-14 09:38:00,210.674,210.699,210.674,210.69,50699999.0
2005-12-14 09:39:00,210.695,210.698,210.675,210.683,70800000.0
2005-12-14 09:40:00,210.667,210.667,210.638,210.643,27400000.0
2005-12-14 09:41:00,210.643,210.664,210.643,210.664,54400001.0
2005-12-14 09:42:00,210.656,210.667,210.641,210.647,34700000.0
2005-12-14 09:43:00,210.623,210.637,210.603,210.603,25600000.0
2005-12-14 09:44:00,210.585,210.646,210.585,210.644,41100000.0
2005-12-14 09:45:00,210.653,210.677,210.652,210.67,42600000.0
2005-12-14 09:46:00,210.662,210.673,210.654,210.673,58800001.0
2005-12-14 09:47:00,210.687,210.733,210.683,210.729,39400000.0
2005-12-14 09:48:00,210.723,210.723,210.7,210.711,46600000.0
2005-12-14 09:49:00,210.713,210.732,210.688,210.688,76500001.0
2005-12-14 09:50:00,210.709,210.709,210.681,210.694,79400000.0
2005-12-14 09:51:00,210.693,210.718,210.682,210.695,42600000.0
2005-12-14 09:52:00,210.688,210.707,210.678,210.691,51000000.0
2005-12-14 09:53:00,210.71,210.728,210.71,210.726,66500000.0
2005-12-14 09:54:00,210.709,210.725,210.683,210.683,59700000.0
2005-12-14 09:55:00,210.674,210.701,210.667,210.693,26100000.0
2005-12-14 09:56:00,210.675,210.676,210.65,210.667,54100000.0
2005-12-14 09:57:00,210.644,210.693,210.644,210.693,46100001.0
2005-12-14 09:58:00,210.719,210.741,210.715,210.736,50799999.0
2005-12-14 09:59:00,210.754,210.77,210.723,210.723,24200000.0
2005-12-14 10:00:00,210.714,210.756,210.714,210.745,52900001.0
2005-12-14 10:01:00,210.742,210.742,210.69,210.69,43300000.0
2005-12-14 10:02:00,210.701,210.702,210.674,210.681,50800000.0
2005-12-14 10:03:00,210.669,210.749,210.667,210.749,29300000.0
2005-12-14 10:04:00,210.747,210.747,210.728,210.739,32100000.0
2005-12-14 10:05:00,210.734,210.737,210.719,210.734,28700000.0
2005-12-14 10:06:00,210.742,210.795,210.742,210.795,47500000.0
2005-12-14 10:07:00,210.803,210.803,210.75,210.75,45900000.0
2005-12-14 10:08:00,210.74,210.776,210.74,210.752,28100000.0
2005-12-14 10:09:00,210.764,210.774,210.733,210.763,37400000.0
2005-12-14 10:10:00,210.76,210.76,210.69,210.734,56800000.0
2005-12-14 10:11:00,210.718,210.746,210.718,210.746,34400000.0
2005-12-14 10:12:00,210.747,210.768,210.747,210.764,66299999.0
2005-12-14 10:13:00,210.763,210.831,210.763,210.831,50600000.0
2005-12-14 10:14:00,210.857,210.865,210.827,210.827,81300000.0
2005-12-14 10:15:00,210.827,210.827,210.794,210.822,56400000.0
2005-12-14 10:16:00,210.829,210.829,210.806,210.806,16600000.0
2005-12-14 10:17:00,210.803,210.848,210.803,210.848,34600000.0
2005-12-14 10:18:00,210.845,210.872,210.836,210.87,43200000.0
2005-12-14 10:19:00,210.874,210.896,210.853,210.896,50100000.0
2005-12-14 10:20:00,210.915,210.93,210.894,210.93,59800000.0
2005-12-14 10:21:00,210.918,210.918,210.893,210.911,61500001.0
2005-12-14 10:22:00,210.907,210.907,210.834,210.845,23400000.0
2005-12-14 10:23:00,210.843,210.843,210.795,210.818,41800000.0
2005-12-14 10:24:00,210.814,210.825,210.778,210.802,47000000.0
2005-12-14 10:25:00,210.815,210.864,210.814,210.84,38600000.0
2005-12-14 10:26:00,210.846,210.846,210.816,210.837,34500000.0
2005-12-14 10:27:00,210.86,210.86,210.808,210.832,83000000.0
2005-12-14 10:28:00,210.827,210.916,210.826,210.916,54500000.0
2005-12-14 10:29:00,210.911,210.918,210.884,210.899,52900000.0
2005-12-14 10:30:00,210.884,210.884,210.777,210.793,86800000.0
2005-12-14 10:31:00,210.798,210.86,210.798,210.851,17600000.0
2005-12-14 10:32:00,210.853,210.878,210.827,210.827,52400000.0
2005-12-14 10:33:00,210.814,210.832,210.789,210.82,56899999.0
2005-12-14 10:34:00,210.846,210.865,210.846,210.853,28800000.0
2005-12-14 10:35:00,210.858,210.876,210.843,210.845,45000000.0
2005-12-14 10:36:00,210.85,210.85,210.812,210.843,113699998.0
2005-12-14 10:37:00,210.834,210.85,210.817,210.826,32100000.0
2005-12-14 10:38:00,210.765,210.804,210.631,210.631,66800000.0
2005-12-14 10:39:00,210.64,210.76,210.64,210.747,44700001.0
2005-12-14 10:40:00,210.77,210.843,210.77,210.836,21300000.0
2005-12-14 10:41:00,210.837,210.842,210.796,210.812,20300000.0
2005-12-14 10:42:00,210.789,210.797,210.754,210.78,66199999.0
2005-12-14 10:43:00,210.789,210.814,210.778,210.78,43100000.0
2005-12-14 10:44:00,210.766,210.767,210.734,210.734,27800000.0
2005-12-14 10:45:00,210.732,210.733,210.701,210.714,44200000.0
2005-12-14 10:46:00,210.673,210.685,210.667,210.673,56600000.0
2005-12-14 10:47:00,210.681,210.692,210.652,210.682,55500000.0
2005-12-14 10:48:00,210.689,210.743,210.68,210.743,24800000.0
2005-12-14 10:49:00,210.743,210.759,210.716,210.73,56100000.0
2005-12-14 10:50:00,210.741,210.775,210.737,210.737,22100000.0
2005-12-14 10:51:00,210.736,210.758,210.733,210.749,65200000.0
2005-12-14 10:52:00,210.749,210.773,210.734,210.756,77400000.0
2005-12-14 10:53:00,210.723,210.73,210.643,210.643,50300000.0
2005-12-14 10:54:00,210.622,210.628,210.571,210.595,32800000.0
2005-12-14 10:55:00,210.609,210.609,210.576,210.58,25300000.0
2005-12-14 10:56:00,210.579,210.589,210.558,210.57,70100000.0
2005-12-14 10:57:00,210.565,210.575,210.545,210.545,22600000.0
2005-12-14 10:58:00,210.552,210.587,210.552,210.583,40500000.0
2005-12-14 10:59:00,210.574,210.575,210.53,210.546,72699999.0
2005-12-14 11:00:00,210.558,210.591,210.558,210.585,60300001.0
2005-12-14 11:01:00,210.597,210.607,210.579,210.605,46399999.0
2005-12-14 11:02:00,210.579,210.579,210.533,210.561,27400000.0
2005-12-14 11:03:00,210.552,210.552,210.536,210.544,34300000.0
2005-12-14 11:04:00,210.559,210.569,210.543,210.563,18500000.0
2005-12-14 11:05:00,210.577,210.615,210.577,210.615,46500000.0
2005-12-14 11:06:00,210.633,210.652,210.623,210.645,55200000.0
2005-12-14 11:07:00,210.636,210.654,210.636,210.648,21400000.0
2005-12-14 11:08:00,210.659,210.659,210.619,210.635,20600000.0
2005-12-14 11:09:00,210.625,210.628,210.612,210.618,59699999.0
2005-12-14 11:10:00,210.632,210.639,210.611,210.632,30100000.0
2005-12-14 11:11:00,210.64,210.647,210.62,210.625,48600000.0
2005-12-14 11:12:00,210.624,210.644,210.608,210.644,64300000.0
2005-12-14 11:13:00,210.64,210.662,210.635,210.638,38900000.0
2005-12-14 11:14:00,210.635,210.635,210.615,210.627,37800000.0
2005-12-14 11:15:00,210.617,210.622,210.595,210.596,35400000.0
2005-12-14 11:16:00,210.613,210.633,210.605,210.631,34300000.0
2005-12-14 11:17:00,210.628,210.687,210.626,210.687,52400000.0
2005-12-14 11:18:00,210.677,210.678,210.667,210.677,43200000.0
2005-12-14 11:19:00,210.673,210.673,210.634,210.634,24100000.0
2005-12-14 11:20:00,210.62,210.635,210.594,210.6,40400000.0
2005-12-14 11:21:00,210.619,210.622,210.589,210.589,12000000.0
2005-12-14 11:22:00,210.566,210.612,210.563,210.6,49000000.0
2005-12-14 11:23:00,210.596,210.608,210.583,210.583,48600000.0
2005-12-14 11:24:00,210.585,210.603,210.585,210.603,25900000.0
2005-12-14 11:25:00,210.599,210.599,210.582,210.583,32200000.0
2005-12-14 11:26:00,210.591,210.591,210.547,210.551,74000000.0
2005-12-14 11:27:00,210.561,210.579,210.561,210.565,22800000.0
2005-12-14 11:28:00,210.568,210.615,210.568,210.615,35800000.0
2005-12-14 11:29:00,210.656,210.656,210.623,210.634,33000000.0
2005-12-14 11:30:00,210.599,210.599,210.402,210.465,110100000.0
2005-12-14 11:31:00,210.476,210.476,210.406,210.439,41300000.0
2005-12-14 11:32:00,210.453,210.453,210.359,210.365,49800000.0
2005-12-14 11:33:00,210.353,210.374,210.353,210.374,33700000.0
2005-12-14 11:34:00,210.393,210.417,210.374,210.411,55400000.0
2005-12-14 11:35:00,210.413,210.422,210.387,210.387,51400000.0
2005-12-14 11:36:00,210.367,210.379,210.332,210.332,122100001.0
2005-12-14 11:37:00,210.336,210.355,210.336,210.342,45800001.0
2005-12-14 11:38:00,210.344,210.344,210.268,210.271,28300000.0
2005-12-14 11:39:00,210.251,210.283,210.244,210.262,32500000.0
2005-12-14 11:40:00,210.232,210.232,210.179,210.179,46300000.0
2005-12-14 11:41:00,210.173,210.173,210.095,210.127,46000000.0
2005-12-14 11:42:00,210.117,210.129,210.102,210.119,56600000.0
2005-12-14 11:43:00,210.115,210.143,210.07,210.07,47099999.0
2005-12-14 11:44:00,210.089,210.117,210.089,210.112,55100001.0
2005-12-14 11:45:00,210.112,210.12,210.045,210.063,43500000.0
2005-12-14 11:46:00,210.08,210.139,210.08,210.136,48600000.0
2005-12-14 11:47:00,210.156,210.182,210.156,210.157,68699999.0
2005-12-14 11:48:00,210.171,210.186,210.151,210.155,81799999.0
2005-12-14 11:49:00,210.149,210.165,210.13,210.145,58100000.0
2005-12-14 11:50:00,210.144,210.144,210.125,210.125,40400000.0
2005-12-14 11:51:00,210.149,210.159,210.112,210.112,29800000.0
2005-12-14 11:52:00,210.102,210.118,210.097,210.107,46400000.0
2005-12-14 11:53:00,210.11,210.136,210.089,210.136,66700000.0
2005-12-14 11:54:00,210.157,210.165,210.123,210.138,69500000.0
2005-12-14 11:55:00,210.16,210.166,210.129,210.145,53599999.0
2005-12-14 11:56:00,210.152,210.161,210.126,210.132,38000000.0
2005-12-14 11:57:00,210.131,210.142,210.095,210.095,56200000.0
2005-12-14 11:58:00,210.083,210.091,210.043,210.056,73500000.0
2005-12-14 11:59:00,210.066,210.066,210.003,210.003,38400000.0
2005-12-14 12:00:00,210.013,210.05,209.995,210.05,61500000.0
2005-12-14 12:01:00,210.044,210.044,209.997,210.003,61799999.0
2005-12-14 12:02:00,210.004,210.03,209.996,210.014,85200001.0
2005-12-14 12:03:00,210.015,210.015,209.981,209.989,20600000.0
2005-12-14 12:04:00,209.998,209.998,209.985,209.985,58400000.0
2005-12-14 12:05:00,209.99,210.011,209.988,210.005,74000001.0
2005-12-14 12:06:00,209.997,210.016,209.981,209.981,73200000.0
2005-12-14 12:07:00,209.982,209.993,209.981,209.984,56500000.0
2005-12-14 12:08:00,209.989,210.009,209.988,210.009,29800001.0
2005-12-14 12:09:00,210.01,210.01,209.973,209.973,45200000.0
2005-12-14 12:10:00,209.992,210.008,209.989,210.0,22000000.0
2005-12-14 12:11:00,210.004,210.014,209.989,210.007,75299999.0
2005-12-14 12:12:00,210.024,210.058,210.003,210.058,82000001.0
2005-12-14 12:13:00,210.059,210.059,210.035,210.041,61800000.0
2005-12-14 12:14:00,210.041,210.055,210.036,210.036,56500000.0
2005-12-14 12:15:00,210.027,210.043,209.99,209.99,62200000.0
2005-12-14 12:16:00,209.991,210.016,209.982,209.982,34600000.0
2005-12-14 12:17:00,209.987,210.008,209.973,209.99,70700000.0
2005-12-14 12:18:00,209.968,209.968,209.933,209.933,61600000.0
2005-12-14 12:19:00,209.938,209.942,209.905,209.933,70200001.0
2005-12-14 12:20:00,209.941,209.961,209.941,209.95,48500000.0
2005-12-14 12:21:00,209.953,209.981,209.943,209.956,66500000.0
2005-12-14 12:22:00,209.964,209.976,209.964,209.97,16700000.0
2005-12-14 12:23:00,209.975,209.975,209.951,209.962,44700000.0
2005-12-14 12:24:00,209.959,209.98,209.947,209.947,42400000.0
2005-12-14 12:25:00,209.943,209.963,209.943,209.963,20300000.0
2005-12-14 12:26:00,209.953,209.985,209.945,209.985,50900000.0
2005-12-14 12:27:00,209.979,210.009,209.979,209.992,59900000.0
2005-12-14 12:28:00,210.009,210.009,209.992,209.996,16800000.0
2005-12-14 12:29:00,210.002,210.035,209.974,209.974,57800000.0
2005-12-14 12:30:00,209.977,210.033,209.977,210.033,24900000.0
2005-12-14 12:31:00,210.027,210.027,209.982,209.982,52899999.0
2005-12-14 12:32:00,209.992,210.001,209.949,209.958,29000000.0
2005-12-14 12:33:00,209.937,209.937,209.909,209.915,51400000.0
2005-12-14 12:34:00,209.91,209.919,209.832,209.832,60799999.0
2005-12-14 12:35:00,209.846,209.85,209.813,209.813,75700000.0
2005-12-14 12:36:00,209.779,209.779,209.706,209.733,69800001.0
2005-12-14 12:37:00,209.728,209.74,209.706,209.727,56899999.0
2005-12-14 12:38:00,209.716,209.772,209.713,209.772,58399999.0
2005-12-14 12:39:00,209.783,209.801,209.765,209.765,51600000.0
2005-12-14 12:40:00,209.749,209.769,209.728,209.766,59400001.0
2005-12-14 12:41:00,209.789,209.807,209.779,209.785,37900000.0
2005-12-14 12:42:00,209.803,209.866,209.802,209.813,40100000.0
2005-12-14 12:43:00,209.806,209.817,209.786,209.815,64000000.0
2005-12-14 12:44:00,209.815,209.822,209.803,209.822,47400000.0
2005-12-14 12:45:00,209.84,209.856,209.827,209.855,37000000.0
2005-12-14 12:46:00,209.852,209.87,209.836,209.836,21100000.0
2005-12-14 12:47:00,209.837,209.851,209.811,209.815,66400000.0
2005-12-14 12:48:00,209.805,209.847,209.805,209.845,67300000.0
2005-12-14 12:49:00,209.852,209.863,209.836,209.836,64500000.0
2005-12-14 12:50:00,209.852,209.892,209.852,209.892,79400000.0
2005-12-14 12:51:00,209.896,209.923,209.878,209.923,37400000.0
2005-12-14 12:52:00,209.911,209.911,209.86,209.872,14900000.0
2005-12-14 12:53:00,209.873,209.944,209.873,209.938,25500000.0
2005-12-14 12:54:00,209.974,209.975,209.953,209.975,71999999.0
2005-12-14 12:55:00,209.976,209.994,209.957,209.994,69100000.0
2005-12-14 12:56:00,209.986,210.033,209.977,210.033,47799999.0
2005-12-14 12:57:00,210.021,210.021,209.969,209.969,22600000.0
2005-12-14 12:58:00,209.98,209.98,209.966,209.978,25000000.0
2005-12-14 12:59:00,209.997,210.023,209.993,210.001,105199998.0
2005-12-14 13:00:00,210.002,210.026,210.002,210.006,68800000.0
2005-12-14 13:01:00,210.01,210.032,210.002,210.005,52900001.0
2005-12-14 13:02:00,209.984,210.011,209.975,210.009,73800000.0
2005-12-14 13:03:00,210.009,210.009,209.988,210.006,49400000.0
2005-12-14 13:04:00,210.019,210.044,210.019,210.025,59199999.0
2005-12-14 13:05:00,210.041,210.041,210.007,210.01,113199999.0
2005-12-14 13:06:00,209.988,209.996,209.979,209.992,43000000.0
2005-12-14 13:07:00,209.994,210.015,209.983,210.011,46500000.0
2005-12-14 13:08:00,210.029,210.065,210.029,210.065,13400000.0
2005-12-14 13:09:00,210.065,210.065,210.051,210.051,47300000.0
2005-12-14 13:10:00,210.043,210.088,210.041,210.088,36500000.0
2005-12-14 13:11:00,210.091,210.099,210.077,210.091,62000000.0
2005-12-14 13:12:00,210.09,210.116,210.081,210.116,38400000.0
2005-12-14 13:13:00,210.121,210.126,210.102,210.112,66700000.0
2005-12-14 13:14:00,210.14,210.168,210.14,210.154,59800000.0
2005-12-14 13:15:00,210.155,210.174,210.149,210.16,58200000.0
2005-12-14 13:16:00,210.159,210.162,210.138,210.155,56799999.0
2005-12-14 13:17:00,210.165,210.224,210.163,210.214,68600001.0
2005-12-14 13:18:00,210.238,210.243,210.191,210.2,68200000.0
2005-12-14 13:19:00,210.191,210.204,210.155,210.164,52500000.0
2005-12-14 13:20:00,210.185,210.185,210.148,210.16,32300000.0
2005-12-14 13:21:00,210.174,210.193,210.173,210.173,33200000.0
2005-12-14 13:22:00,210.171,210.19,210.165,210.165,37100000.0
2005-12-14 13:23:00,210.168,210.168,210.148,210.148,63000000.0
2005-12-14 13:24:00,210.152,210.165,210.152,210.165,59300000.0
2005-12-14 13:25:00,210.153,210.168,210.148,210.148,61600000.0
2005-12-14 13:26:00,210.148,210.15,210.116,210.116,50000000.0
2005-12-14 13:27:00,210.134,210.134,210.102,210.129,90500001.0
2005-12-14 13:28:00,210.113,210.135,210.113,210.121,48200000.0
2005-12-14 13:29:00,210.117,210.148,210.117,210.148,21100000.0
2005-12-14 13:30:00,210.155,210.196,210.155,210.17,35200000.0
2005-12-14 13:31:00,210.175,210.197,210.175,210.183,44700000.0
2005-12-14 13:32:00,210.177,210.181,210.158,210.165,79799999.0
2005-12-14 13:33:00,210.157,210.157,210.132,210.132,37200000.0
2005-12-14 13:34:00,210.103,210.103,210.072,210.072,43300000.0
2005-12-14 13:35:00,210.049,210.049,210.023,210.024,26700000.0
2005-12-14 13:36:00,210.023,210.035,210.015,210.017,56700000.0
2005-12-14 13:37:00,210.008,210.024,209.973,209.979,66500000.0
2005-12-14 13:38:00,209.967,209.967,209.923,209.923,38700000.0
2005-12-14 13:39:00,209.935,209.95,209.93,209.935,42800000.0
2005-12-14 13:40:00,209.937,209.954,209.935,209.952,73000000.0
2005-12-14 13:41:00,209.962,209.962,209.947,209.95,23900000.0
2005-12-14 13:42:00,209.945,209.945,209.94,209.94,19900000.0
2005-12-14 13:43:00,209.957,209.988,209.957,209.973,73200001.0
2005-12-14 13:44:00,209.964,209.964,209.928,209.941,51300000.0
2005-12-14 13:45:00,209.922,209.942,209.879,209.879,60599999.0
2005-12-14 13:46:00,209.867,209.917,209.867,209.907,33600000.0
2005-12-14 13:47:00,209.91,209.915,209.849,209.849,65200000.0
2005-12-14 13:48:00,209.86,209.866,209.763,209.763,62600001.0
2005-12-14 13:49:00,209.773,209.783,209.763,209.782,77300000.0
2005-12-14 13:50:00,209.8,209.844,209.8,209.844,27900000.0
2005-12-14 13:51:00,209.861,209.886,209.853,209.886,42700000.0
2005-12-14 13:52:00,209.885,209.885,209.876,209.885,38499999.0
2005-12-14 13:53:00,209.881,209.901,209.871,209.882,67800000.0
2005-12-14 13:54:00,209.88,209.95,209.88,209.945,68300000.0
2005-12-14 13:55:00,209.946,209.973,209.941,209.973,40700000.0
2005-12-14 13:56:00,209.984,210.02,209.966,210.02,53100000.0
2005-12-14 13:57:00,210.023,210.023,209.977,209.987,35800000.0
2005-12-14 13:58:00,209.953,209.953,209.906,209.907,49400000.0
2005-12-14 13:59:00,209.909,209.928,209.898,209.922,33000000.0
2005-12-14 14:00:00,209.917,209.94,209.912,209.922,32900000.0
2005-12-14 14:01:00,209.932,209.94,209.908,209.916,69799999.0
2005-12-14 14:02:00,209.912,209.912,209.887,209.899,51700000.0
2005-12-14 14:03:00,209.897,209.928,209.897,209.928,54099999.0
2005-12-14 14:04:00,209.918,209.954,209.918,209.939,97100000.0
2005-12-14 14:05:00,209.94,209.94,209.922,209.928,28600000.0
2005-12-14 14:06:00,209.895,209.905,209.85,209.856,52000000.0
2005-12-14 14:07:00,209.864,209.864,209.837,209.837,29400000.0
2005-12-14 14:08:00,209.835,209.909,209.835,209.909,45800001.0
2005-12-14 14:09:00,209.904,209.91,209.883,209.889,57000000.0
2005-12-14 14:10:00,209.871,209.887,209.87,209.882,46300000.0
2005-12-14 14:11:00,209.882,209.894,209.875,209.894,51700000.0
2005-12-14 14:12:00,209.887,209.887,209.868,209.878,38700000.0
2005-12-14 14:13:00,209.864,209.885,209.854,209.88,39300000.0
2005-12-14 14:14:00,209.884,209.922,209.884,209.922,41000000.0
2005-12-14 14:15:00,209.924,209.924,209.889,209.889,33500000.0
2005-12-14 14:16:00,209.898,209.943,209.88,209.943,41100000.0
2005-12-14 14:17:00,209.963,209.996,209.963,209.996,35400000.0
2005-12-14 14:18:00,209.992,209.992,209.98,209.98,29499999.0
2005-12-14 14:19:00,209.98,209.989,209.966,209.976,83200000.0
2005-12-14 14:20:00,209.981,210.06,209.981,210.054,62000000.0
2005-12-14 14:21:00,210.048,210.082,210.037,210.082,27500000.0
2005-12-14 14:22:00,210.107,210.13,210.095,210.095,60400000.0
2005-12-14 14:23:00,210.085,210.161,210.066,210.161,34300000.0
2005-12-14 14:24:00,210.164,210.183,210.143,210.154,18800000.0
2005-12-14 14:25:00,210.166,210.18,210.121,210.121,70200000.0
2005-12-14 14:26:00,210.122,210.122,210.095,210.095,55100001.0
2005-12-14 14:27:00,210.101,210.134,210.101,210.134,52700000.0
2005-12-14 14:28:00,210.121,210.126,210.103,210.11,37700000.0
2005-12-14 14:29:00,210.106,210.153,210.106,210.153,50900000.0
2005-12-14 14:30:00,210.134,210.145,210.123,210.126,65300000.0
2005-12-14 14:31:00,210.117,210.126,210.107,210.107,29000000.0
2005-12-14 14:32:00,210.086,210.119,210.076,210.099,38600000.0
2005-12-14 14:33:00,210.107,210.127,210.107,210.118,69400000.0
2005-12-14 14:34:00,210.142,210.162,210.142,210.156,14700000.0
2005-12-14 14:35:00,210.167,210.167,210.153,210.154,46300000.0
2005-12-14 14:36:00,210.16,210.171,210.145,210.16,55500000.0
2005-12-14 14:37:00,210.163,210.172,210.15,210.15,33800000.0
2005-12-14 14:38:00,210.153,210.178,210.151,210.178,40200000.0
2005-12-14 14:39:00,210.171,210.171,210.14,210.142,48600000.0
2005-12-14 14:40:00,210.138,210.151,210.131,210.136,26600000.0
2005-12-14 14:41:00,210.155,210.19,210.151,210.182,41800000.0
2005-12-14 14:42:00,210.189,210.21,210.186,210.193,30300000.0
2005-12-14 14:43:00,210.178,210.181,210.15,210.15,26300000.0
2005-12-14 14:44:00,210.156,210.156,210.142,210.142,29500000.0
2005-12-14 14:45:00,210.135,210.155,210.135,210.14,36900000.0
2005-12-14 14:46:00,210.117,210.117,210.08,210.08,37100000.0
2005-12-14 14:47:00,210.073,210.073,210.022,210.022,47700000.0
2005-12-14 14:48:00,209.998,210.0,209.973,209.994,27300000.0
2005-12-14 14:49:00,209.994,210.002,209.955,209.989,100500000.0
2005-12-14 14:50:00,209.988,209.988,209.957,209.973,62800000.0
2005-12-14 14:51:00,209.979,209.994,209.973,209.988,43900000.0
2005-12-14 14:52:00,209.995,209.995,209.896,209.899,86900001.0
2005-12-14 14:53:00,209.896,209.896,209.858,209.879,62500000.0
2005-12-14 14:54:00,209.869,209.9,209.863,209.894,46000000.0
2005-12-14 14:55:00,209.899,209.899,209.882,209.882,59600000.0
2005-12-14 14:56:00,209.886,209.886,209.857,209.869,60500001.0
2005-12-14 14:57:00,209.878,209.897,209.854,209.854,30000000.0
2005-12-14 14:58:00,209.854,209.861,209.808,209.808,25500000.0
2005-12-14 14:59:00,209.791,209.803,209.764,209.774,32500000.0
2005-12-14 15:00:00,209.766,209.766,209.711,209.715,24300000.0
2005-12-14 15:01:00,209.727,209.733,209.694,209.721,55699999.0
2005-12-14 15:02:00,209.719,209.764,209.719,209.764,34300000.0
2005-12-14 15:03:00,209.779,209.806,209.769,209.771,43200000.0
2005-12-14 15:04:00,209.794,209.831,209.794,209.815,35900000.0
2005-12-14 15:05:00,209.814,209.836,209.812,209.812,49300000.0
2005-12-14 15:06:00,209.817,209.83,209.781,209.782,42500000.0
2005-12-14 15:07:00,209.79,209.799,209.774,209.782,38800000.0
2005-12-14 15:08:00,209.795,209.804,209.782,209.792,74700000.0
2005-12-14 15:09:00,209.788,209.796,209.781,209.785,41200001.0
2005-12-14 15:10:00,209.776,209.811,209.776,209.811,24800000.0
2005-12-14 15:11:00,209.809,209.836,209.807,209.835,56300001.0
2005-12-14 15:12:00,209.827,209.827,209.778,209.791,28600000.0
2005-12-14 15:13:00,209.784,209.802,209.784,209.797,52800000.0
2005-12-14 15:14:00,209.787,209.787,209.69,209.69,37500000.0
2005-12-14 15:15:00,209.689,209.702,209.666,209.684,39000000.0
2005-12-14 15:16:00,209.689,209.689,209.651,209.676,48100001.0
2005-12-14 15:17:00,209.674,209.674,209.625,209.625,24000000.0
2005-12-14 15:18:00,209.587,209.589,209.552,209.561,44300000.0
2005-12-14 15:19:00,209.56,209.56,209.515,209.547,38700000.0
2005-12-14 15:20:00,209.572,209.652,209.572,209.652,30000000.0
2005-12-14 15:21:00,209.623,209.637,209.598,209.599,46600000.0
2005-12-14 15:22:00,209.578,209.592,209.556,209.59,60399999.0
2005-12-14 15:23:00,209.609,209.609,209.51,209.51,95100002.0
2005-12-14 15:24:00,209.506,209.535,209.506,209.516,43000000.0
2005-12-14 15:25:00,209.533,209.546,209.518,209.518,37900001.0
2005-12-14 15:26:00,209.541,209.563,209.541,209.55,52000000.0
2005-12-14 15:27:00,209.528,209.542,209.509,209.517,69600001.0
2005-12-14 15:28:00,209.514,209.523,209.49,209.521,67200000.0
2005-12-14 15:29:00,209.518,209.573,209.518,209.557,58400000.0
2005-12-14 15:30:00,209.49,209.585,209.349,209.349,63700000.0
2005-12-14 15:31:00,209.274,209.274,209.037,209.141,83099999.0
2005-12-14 15:32:00,209.169,209.194,209.117,209.194,66900000.0
2005-12-14 15:33:00,209.155,209.24,209.155,209.23,42000000.0
2005-12-14 15:34:00,209.235,209.238,209.145,209.159,38600000.0
2005-12-14 15:35:00,209.117,209.117,209.012,209.027,61200001.0
2005-12-14 15:36:00,209.057,209.082,209.034,209.082,41500000.0
2005-12-14 15:37:00,209.094,209.098,209.027,209.035,42200000.0
2005-12-14 15:38:00,209.043,209.054,208.98,208.98,38900000.0
2005-12-14 15:39:00,209.0,209.045,208.977,209.026,55300000.0
2005-12-14 15:40:00,209.103,209.194,209.085,209.194,66600000.0
2005-12-14 15:41:00,209.228,209.304,209.208,209.304,25200000.0
2005-12-14 15:42:00,209.342,209.348,209.273,209.273,36200000.0
2005-12-14 15:43:00,209.258,209.274,209.223,209.256,37200000.0
2005-12-14 15:44:00,209.247,209.282,209.242,209.271,70899999.0
2005-12-14 15:45:00,209.245,209.268,209.226,209.235,31800000.0
2005-12-14 15:46:00,209.241,209.28,209.238,209.268,60500000.0
2005-12-14 15:47:00,209.263,209.282,209.207,209.207,57799999.0
2005-12-14 15:48:00,209.192,209.215,209.17,209.215,39300000.0
2005-12-14 15:49:00,209.217,209.234,209.201,209.211,72200001.0
2005-12-14 15:50:00,209.171,209.195,209.167,209.175,39300000.0
2005-12-14 15:51:00,209.115,209.135,209.039,209.039,51000000.0
2005-12-14 15:52:00,209.004,209.004,208.929,208.929,65200000.0
2005-12-14 15:53:00,208.91,208.956,208.905,208.952,48599999.0
2005-12-14 15:54:00,208.925,208.965,208.897,208.907,45800000.0
2005-12-14 15:55:00,208.901,208.925,208.896,208.911,29200000.0
2005-12-14 15:56:00,208.904,208.923,208.89,208.923,38000000.0
2005-12-14 15:57:00,208.935,208.952,208.917,208.92,46100000.0
2005-12-14 15:58:00,208.928,208.928,208.891,208.904,42800000.0
2005-12-14 15:59:00,208.89,208.89,208.812,208.821,36100000.0
2005-12-14 16:00:00,208.839,208.839,208.763,208.792,77499999.0
2005-12-14 16:01:00,208.8,208.814,208.774,208.806,54700001.0
2005-12-14 16:02:00,208.785,208.809,208.762,208.762,78800001.0
2005-12-14 16:03:00,208.782,208.792,208.763,208.777,38300000.0
2005-12-14 16:04:00,208.771,208.797,208.752,208.797,40800000.0
2005-12-14 16:05:00,208.826,208.826,208.753,208.765,36699999.0
2005-12-14 16:06:00,208.751,208.78,208.732,208.773,63000001.0
2005-12-14 16:07:00,208.725,208.769,208.695,208.695,28100000.0
2005-12-14 16:08:00,208.644,208.644,208.605,208.621,23900000.0
2005-12-14 16:09:00,208.589,208.599,208.568,208.575,46599999.0
2005-12-14 16:10:00,208.562,208.587,208.556,208.587,40100001.0
2005-12-14 16:11:00,208.59,208.59,208.559,208.561,21500000.0
2005-12-14 16:12:00,208.558,208.578,208.546,208.565,30500000.0
2005-12-14 16:13:00,208.553,208.566,208.516,208.566,70999999.0
2005-12-14 16:14:00,208.554,208.593,208.546,208.564,57000001.0
2005-12-14 16:15:00,208.57,208.659,208.561,208.659,34800000.0
2005-12-14 16:16:00,208.622,208.625,208.61,208.625,23000000.0
2005-12-14 16:17:00,208.64,208.678,208.64,208.661,26600000.0
2005-12-14 16:18:00,208.675,208.713,208.664,208.701,39600000.0
2005-12-14 16:19:00,208.721,208.721,208.702,208.702,56999999.0
2005-12-14 16:20:00,208.702,208.716,208.697,208.716,36600000.0
2005-12-14 16:21:00,208.738,208.738,208.708,208.715,36800000.0
2005-12-14 16:22:00,208.724,208.724,208.703,208.703,64400000.0
2005-12-14 16:23:00,208.693,208.723,208.684,208.695,41000000.0
2005-12-14 16:24:00,208.701,208.701,208.675,208.679,21000000.0
2005-12-14 16:25:00,208.666,208.686,208.656,208.686,39000000.0
2005-12-14 16:26:00,208.686,208.728,208.661,208.661,39200000.0
2005-12-14 16:27:00,208.616,208.641,208.605,208.62,38499999.0
2005-12-14 16:28:00,208.619,208.637,208.564,208.564,41000000.0
2005-12-14 16:29:00,208.526,208.526,208.475,208.502,44000000.0
2005-12-14 16:30:00,208.487,208.524,208.484,208.519,31900000.0
2005-12-14 16:31:00,208.52,208.532,208.51,208.518,56500000.0
2005-12-14 16:32:00,208.509,208.555,208.509,208.555,44600000.0
2005-12-14 16:33:00,208.566,208.572,208.55,208.55,27300000.0
2005-12-14 16:34:00,208.544,208.569,208.544,208.569,47499999.0
2005-12-14 16:35:00,208.557,208.577,208.557,208.577,48300000.0
2005-12-14 16:36:00,208.594,208.594,208.544,208.544,98300001.0
2005-12-14 16:37:00,208.528,208.549,208.509,208.542,85400001.0
2005-12-14 16:38:00,208.547,208.564,208.535,208.544,33100000.0
2005-12-14 16:39:00,208.588,208.613,208.588,208.606,88100002.0
2005-12-14 16:40:00,208.603,208.644,208.603,208.627,64600001.0
2005-12-14 16:41:00,208.631,208.631,208.585,208.585,61200000.0
2005-12-14 16:42:00,208.593,208.606,208.564,208.587,68300000.0
2005-12-14 16:43:00,208.591,208.648,208.583,208.603,50000001.0
2005-12-14 16:44:00,208.585,208.588,208.559,208.588,55400000.0
2005-12-14 16:45:00,208.586,208.617,208.586,208.606,54500000.0
2005-12-14 16:46:00,208.588,208.645,208.588,208.598,80800002.0
2005-12-14 16:47:00,208.615,208.677,208.615,208.671,46400000.0
2005-12-14 16:48:00,208.662,208.662,208.575,208.575,17800000.0
2005-12-14 16:49:00,208.57,208.609,208.57,208.595,45600000.0
2005-12-14 16:50:00,208.606,208.628,208.606,208.61,34200000.0
2005-12-14 16:51:00,208.614,208.629,208.586,208.62,91700000.0
2005-12-14 16:52:00,208.608,208.608,208.588,208.6,44999999.0
2005-12-14 16:53:00,208.567,208.592,208.566,208.566,90400000.0
2005-12-14 16:54:00,208.558,208.582,208.558,208.582,67600000.0
2005-12-14 16:55:00,208.573,208.573,208.543,208.543,46200000.0
2005-12-14 16:56:00,208.532,208.55,208.508,208.508,76700001.0
2005-12-14 16:57:00,208.5,208.5,208.47,208.478,33900000.0
2005-12-14 16:58:00,208.477,208.477,208.424,208.424,83399998.0
2005-12-14 16:59:00,208.426,208.455,208.4,208.4,65799999.0
2005-12-14 17:00:00,208.396,208.409,208.372,208.394,58200001.0
2005-12-14 17:01:00,208.402,208.413,208.364,208.365,72000000.0
2005-12-14 17:02:00,208.381,208.409,208.376,208.381,43800000.0
2005-12-14 17:03:00,208.355,208.383,208.338,208.363,80500000.0
2005-12-14 17:04:00,208.382,208.382,208.244,208.313,52600000.0
2005-12-14 17:05:00,208.327,208.349,208.276,208.315,64800000.0
2005-12-14 17:06:00,208.363,208.379,208.345,208.371,47300001.0
2005-12-14 17:07:00,208.367,208.392,208.367,208.392,43800000.0
2005-12-14 17:08:00,208.379,208.382,208.32,208.329,38600000.0
2005-12-14 17:09:00,208.33,208.334,208.275,208.279,27200000.0
2005-12-14 17:10:00,208.28,208.296,208.261,208.276,51900000.0
2005-12-14 17:11:00,208.255,208.283,208.235,208.283,27200000.0
2005-12-14 17:12:00,208.277,208.277,208.242,208.255,58000001.0
2005-12-14 17:13:00,208.272,208.287,208.201,208.211,26700000.0
2005-12-14 17:14:00,208.248,208.316,208.248,208.312,24100000.0
2005-12-14 17:15:00,208.312,208.333,208.274,208.29,68200000.0
2005-12-14 17:16:00,208.278,208.334,208.263,208.294,63000001.0
2005-12-14 17:17:00,208.289,208.322,208.289,208.305,47600000.0
2005-12-14 17:18:00,208.296,208.296,208.286,208.294,41000000.0
2005-12-14 17:19:00,208.322,208.322,208.273,208.28,83100000.0
2005-12-14 17:20:00,208.257,208.281,208.238,208.245,108200001.0
2005-12-14 17:21:00,208.254,208.256,208.201,208.24,99500002.0
2005-12-14 17:22:00,208.262,208.278,208.262,208.272,55200000.0
2005-12-14 17:23:00,208.274,208.291,208.271,208.291,40600000.0
2005-12-14 17:24:00,208.308,208.332,208.308,208.323,28300000.0
2005-12-14 17:25:00,208.305,208.353,208.303,208.349,57199999.0
2005-12-14 17:26:00,208.331,208.331,208.231,208.231,23400000.0
2005-12-14 17:27:00,208.232,208.254,208.2,208.226,53400000.0
2005-12-14 17:28:00,208.237,208.237,208.172,208.192,40000000.0
2005-12-14 17:29:00,208.199,208.215,208.162,208.162,70900001.0
2005-12-14 17:30:00,208.111,208.135,208.099,208.099,75100000.0
2005-12-14 17:31:00,208.078,208.126,207.998,207.998,58500000.0
2005-12-14 17:32:00,207.974,207.98,207.904,207.91,62300000.0
2005-12-14 17:33:00,207.876,207.923,207.87,207.87,51800000.0
2005-12-14 17:34:00,207.845,207.873,207.827,207.873,41500000.0
2005-12-14 17:35:00,207.891,207.938,207.883,207.938,68000000.0
2005-12-14 17:36:00,207.967,207.985,207.93,207.953,43400000.0
2005-12-14 17:37:00,207.905,207.905,207.779,207.784,22600000.0
2005-12-14 17:38:00,207.766,207.821,207.762,207.813,79699998.0
2005-12-14 17:39:00,207.781,207.785,207.751,207.782,47000000.0
2005-12-14 17:40:00,207.767,207.805,207.767,207.784,41800000.0
2005-12-14 17:41:00,207.82,207.869,207.809,207.869,49600000.0
2005-12-14 17:42:00,207.888,207.911,207.868,207.911,28500000.0
2005-12-14 17:43:00,207.897,207.947,207.877,207.945,51900000.0
2005-12-14 17:44:00,207.955,207.957,207.931,207.934,42100000.0
2005-12-14 17:45:00,207.961,207.98,207.932,207.966,59900001.0
2005-12-14 17:46:00,207.958,208.018,207.952,207.993,54800000.0
2005-12-14 17:47:00,208.011,208.03,207.988,208.005,51700000.0
2005-12-14 17:48:00,208.006,208.013,207.977,207.977,41600000.0
2005-12-14 17:49:00,208.007,208.008,207.979,207.992,34300000.0
2005-12-14 17:50:00,208.002,208.027,207.986,208.009,54700000.0
2005-12-14 17:51:00,208.005,208.021,207.974,207.989,75800000.0
2005-12-14 17:52:00,208.017,208.031,208.017,208.031,27600000.0
2005-12-14 17:53:00,208.016,208.016,207.962,207.965,60400000.0
2005-12-14 17:54:00,207.961,208.001,207.926,207.926,57300000.0
2005-12-14 17:55:00,207.922,207.922,207.871,207.893,26800000.0
2005-12-14 17:56:00,207.858,207.858,207.773,207.776,48099999.0
2005-12-14 17:57:00,207.753,207.753,207.73,207.743,42799999.0
2005-12-14 17:58:00,207.759,207.813,207.759,207.772,48200000.0
2005-12-14 17:59:00,207.746,207.746,207.567,207.575,55899999.0
2005-12-14 18:00:00,207.58,207.651,207.558,207.626,46600000.0
2005-12-14 18:01:00,207.652,207.722,207.629,207.722,510499999.0
2005-12-14 18:02:00,207.722,207.722,207.678,207.72,778200000.0
2005-12-14 18:03:00,207.718,207.719,207.647,207.685,591899997.0
2005-12-14 18:04:00,207.689,207.69,207.62,207.624,405000000.0
2005-12-14 18:05:00,207.625,207.658,207.607,207.607,745999999.0
2005-12-14 18:06:00,207.598,207.633,207.59,207.623,594699998.0
2005-12-14 18:07:00,207.635,207.684,207.625,207.655,770900001.0
2005-12-14 18:08:00,207.66,207.709,207.631,207.705,614599999.0
2005-12-14 18:09:00,207.702,207.702,207.651,207.677,432400000.0
2005-12-14 18:10:00,207.687,207.737,207.676,207.72,541200002.0
2005-12-14 18:11:00,207.715,207.729,207.664,207.7,410699999.0
2005-12-14 18:12:00,207.713,207.775,207.703,207.761,309600001.0
2005-12-14 18:13:00,207.752,207.768,207.687,207.687,416499999.0
2005-12-14 18:14:00,207.694,207.699,207.661,207.688,520300000.0
2005-12-14 18:15:00,207.691,207.725,207.665,207.71,782099999.0
2005-12-14 18:16:00,207.729,207.753,207.702,207.728,685299999.0
2005-12-14 18:17:00,207.736,207.763,207.701,207.701,277200001.0
2005-12-14 18:18:00,207.702,207.73,207.697,207.72,401800001.0
2005-12-14 18:19:00,207.704,207.73,207.67,207.68,587200000.0
2005-12-14 18:20:00,207.676,207.676,207.574,207.574,466200000.0
2005-12-14 18:21:00,207.558,207.59,207.481,207.495,690799999.0
2005-12-14 18:22:00,207.463,207.483,207.347,207.402,515399998.0
2005-12-14 18:23:00,207.393,207.404,207.271,207.339,933900002.0
2005-12-14 18:24:00,207.322,207.371,207.259,207.301,478400000.0
2005-12-14 18:25:00,207.315,207.353,207.309,207.322,483700002.0
2005-12-14 18:26:00,207.344,207.466,207.344,207.429,358100000.0
2005-12-14 18:27:00,207.441,207.47,207.416,207.467,527600000.0
2005-12-14 18:28:00,207.48,207.483,207.432,207.447,437299999.0
2005-12-14 18:29:00,207.43,207.43,207.317,207.353,557100002.0
2005-12-14 18:30:00,207.357,207.405,207.357,207.405,283700000.0
2005-12-14 18:31:00,207.418,207.452,207.362,207.444,356000000.0
2005-12-14 18:32:00,207.454,207.505,207.428,207.428,483700000.0
2005-12-14 18:33:00,207.427,207.459,207.417,207.426,388000000.0
2005-12-14 18:34:00,207.44,207.472,207.42,207.451,472899998.0
2005-12-14 18:35:00,207.446,207.447,207.383,207.383,415300002.0
2005-12-14 18:36:00,207.358,207.358,207.28,207.305,268700001.0
2005-12-14 18:37:00,207.306,207.322,207.24,207.251,107000000.0
2005-12-14 18:38:00,207.234,207.262,207.212,207.251,148200000.0
2005-12-14 18:39:00,207.252,207.268,207.218,207.242,109800001.0
2005-12-14 18:40:00,207.237,207.309,207.237,207.295,310100000.0
2005-12-14 18:41:00,207.295,207.366,207.295,207.353,262400000.0
2005-12-14 18:42:00,207.351,207.351,207.273,207.273,238899999.0
2005-12-14 18:43:00,207.257,207.277,207.238,207.255,164300001.0
2005-12-14 18:44:00,207.277,207.337,207.277,207.33,260000000.0
2005-12-14 18:45:00,207.353,207.389,207.347,207.369,160799999.0
2005-12-14 18:46:00,207.36,207.369,207.311,207.318,254500003.0
2005-12-14 18:47:00,207.304,207.305,207.248,207.248,100300000.0
2005-12-14 18:48:00,207.242,207.242,207.116,207.165,146100000.0
2005-12-14 18:49:00,207.153,207.163,207.047,207.047,168599999.0
2005-12-14 18:50:00,207.055,207.197,207.055,207.197,237499999.0
2005-12-14 18:51:00,207.207,207.258,207.192,207.238,211200000.0
2005-12-14 18:52:00,207.23,207.23,207.069,207.106,280899999.0
2005-12-14 18:53:00,207.113,207.202,207.113,207.2,205700001.0
2005-12-14 18:54:00,207.219,207.222,207.185,207.198,197699999.0
2005-12-14 18:55:00,207.214,207.249,207.205,207.205,287800000.0
2005-12-14 18:56:00,207.214,207.214,207.174,207.189,23200000.0
2005-12-14 18:57:00,207.227,207.252,207.2,207.222,211000003.0
2005-12-14 18:58:00,207.228,207.269,207.228,207.269,288200000.0
2005-12-14 18:59:00,207.247,207.249,207.212,207.212,301900001.0
2005-12-14 19:00:00,207.181,207.206,207.09,207.09,113600000.0
2005-12-14 19:01:00,207.074,207.123,207.072,207.115,89500000.0
2005-12-14 19:02:00,207.127,207.188,207.117,207.144,197000000.0
2005-12-14 19:03:00,207.138,207.138,207.109,207.126,336800000.0
2005-12-14 19:04:00,207.124,207.124,207.065,207.102,126500001.0
2005-12-14 19:05:00,207.11,207.125,207.084,207.107,174000000.0
2005-12-14 19:06:00,207.11,207.126,207.075,207.084,476400000.0
2005-12-14 19:07:00,207.085,207.097,207.071,207.072,340600000.0
2005-12-14 19:08:00,207.063,207.074,207.025,207.04,317400002.0
2005-12-14 19:09:00,207.051,207.1,207.039,207.091,181299999.0
2005-12-14 19:10:00,207.091,207.091,207.028,207.04,152400002.0
2005-12-14 19:11:00,207.051,207.071,207.051,207.057,27700000.0
2005-12-14 19:12:00,207.04,207.04,206.963,206.963,73200000.0
2005-12-14 19:13:00,206.945,206.987,206.902,206.951,135700001.0
2005-12-14 19:14:00,206.966,206.992,206.949,206.978,229100000.0
2005-12-14 19:15:00,206.974,206.99,206.9,206.954,293200000.0
2005-12-14 19:16:00,206.951,206.951,206.912,206.912,41200000.0
2005-12-14 19:17:00,206.932,206.937,206.919,206.919,101300000.0
2005-12-14 19:18:00,206.918,206.94,206.897,206.94,161799999.0
2005-12-14 19:19:00,206.955,207.036,206.954,207.019,169900000.0
2005-12-14 19:20:00,207.051,207.055,207.006,207.055,167500000.0
2005-12-14 19:21:00,207.056,207.083,207.024,207.052,127400000.0
2005-12-14 19:22:00,207.056,207.098,207.041,207.07,83100000.0
2005-12-14 19:23:00,207.078,207.175,207.078,207.175,432400002.0
2005-12-14 19:24:00,207.182,207.192,207.158,207.18,132000001.0
2005-12-14 19:25:00,207.191,207.289,207.191,207.289,252200001.0
2005-12-14 19:26:00,207.316,207.393,207.316,207.353,510399994.0
2005-12-14 19:27:00,207.371,207.439,207.367,207.417,275700001.0
2005-12-14 19:28:00,207.46,207.47,207.42,207.47,247500000.0
2005-12-14 19:29:00,207.466,207.487,207.451,207.482,142600000.0
2005-12-14 19:30:00,207.49,207.576,207.472,207.522,262800000.0
2005-12-14 19:31:00,207.513,207.551,207.497,207.52,142600000.0
2005-12-14 19:32:00,207.512,207.588,207.511,207.543,376700000.0
2005-12-14 19:33:00,207.532,207.532,207.462,207.464,192800001.0
2005-12-14 19:34:00,207.465,207.529,207.465,207.513,195100000.0
2005-12-14 19:35:00,207.509,207.516,207.457,207.49,259399998.0
2005-12-14 19:36:00,207.488,207.488,207.395,207.395,228300001.0
2005-12-14 19:37:00,207.383,207.383,207.308,207.334,107899997.0
2005-12-14 19:38:00,207.339,207.339,207.296,207.317,174800000.0
2005-12-14 19:39:00,207.32,207.346,207.302,207.346,179000000.0
2005-12-14 19:40:00,207.365,207.382,207.354,207.367,255100002.0
2005-12-14 19:41:00,207.366,207.366,207.295,207.295,383700000.0
2005-12-14 19:42:00,207.29,207.301,207.2,207.2,126599999.0
2005-12-14 19:43:00,207.204,207.228,207.204,207.214,58900000.0
2005-12-14 19:44:00,207.209,207.224,207.172,207.193,140800000.0
2005-12-14 19:45:00,207.192,207.192,207.154,207.177,191900002.0
2005-12-14 19:46:00,207.191,207.212,207.173,207.173,111300000.0
2005-12-14 19:47:00,207.167,207.167,207.131,207.159,57000000.0
2005-12-14 19:48:00,207.149,207.181,207.149,207.181,192599999.0
2005-12-14 19:49:00,207.177,207.194,207.142,207.17,175900000.0
2005-12-14 19:50:00,207.17,207.193,207.161,207.175,136300000.0
2005-12-14 19:51:00,207.179,207.235,207.179,207.235,119499999.0
2005-12-14 19:52:00,207.242,207.253,207.22,207.248,143600001.0
2005-12-14 19:53:00,207.252,207.255,207.227,207.245,149399999.0
2005-12-14 19:54:00,207.255,207.301,207.255,207.301,202799998.0
2005-12-14 19:55:00,207.313,207.359,207.303,207.359,39700000.0
2005-12-14 19:56:00,207.38,207.414,207.373,207.406,150700002.0
2005-12-14 19:57:00,207.405,207.484,207.405,207.475,146000001.0
2005-12-14 19:58:00,207.48,207.489,207.428,207.428,214400000.0
2005-12-14 19:59:00,207.435,207.478,207.435,207.473,207000000.0
2005-12-14 20:00:00,207.495,207.526,207.493,207.496,113400000.0
2005-12-14 20:01:00,207.485,207.513,207.474,207.494,113799999.0
2005-12-14 20:02:00,207.488,207.488,207.428,207.428,154800000.0
2005-12-14 20:03:00,207.415,207.433,207.412,207.412,87700000.0
2005-12-14 20:04:00,207.417,207.437,207.416,207.434,112700000.0
2005-12-14 20:05:00,207.434,207.469,207.419,207.464,101400000.0
2005-12-14 20:06:00,207.462,207.466,207.427,207.437,211199999.0
2005-12-14 20:07:00,207.449,207.469,207.428,207.428,190200001.0
2005-12-14 20:08:00,207.43,207.46,207.397,207.446,216500002.0
2005-12-14 20:09:00,207.459,207.468,207.445,207.463,152300001.0
2005-12-14 20:10:00,207.454,207.523,207.439,207.494,187399998.0
2005-12-14 20:11:00,207.515,207.525,207.487,207.509,328899999.0
2005-12-14 20:12:00,207.509,207.529,207.501,207.502,455000002.0
2005-12-14 20:13:00,207.507,207.533,207.475,207.52,192200000.0
2005-12-14 20:14:00,207.53,207.567,207.527,207.563,164000000.0
2005-12-14 20:15:00,207.58,207.58,207.547,207.548,331100000.0
2005-12-14 20:16:00,207.546,207.589,207.546,207.566,270200000.0
2005-12-14 20:17:00,207.574,207.616,207.565,207.616,54200000.0
2005-12-14 20:18:00,207.62,207.641,207.516,207.518,170899998.0
2005-12-14 20:19:00,207.519,207.521,207.471,207.471,212499998.0
2005-12-14 20:20:00,207.475,207.512,207.475,207.51,315100000.0
2005-12-14 20:21:00,207.516,207.551,207.496,207.496,138600000.0
2005-12-14 20:22:00,207.508,207.535,207.486,207.508,219800000.0
2005-12-14 20:23:00,207.5,207.516,207.486,207.492,185199999.0
2005-12-14 20:24:00,207.481,207.487,207.461,207.477,151800000.0
2005-12-14 20:25:00,207.473,207.473,207.398,207.398,268799999.0
2005-12-14 20:26:00,207.4,207.441,207.4,207.425,372000000.0
2005-12-14 20:27:00,207.42,207.431,207.399,207.41,159600000.0
2005-12-14 20:28:00,207.405,207.431,207.382,207.382,346300000.0
2005-12-14 20:29:00,207.392,207.427,207.389,207.395,532100004.0
2005-12-14 20:30:00,207.4,207.416,207.388,207.388,566700000.0
2005-12-14 20:31:00,207.402,207.443,207.388,207.412,538699999.0
2005-12-14 20:32:00,207.415,207.424,207.4,207.409,582700000.0
2005-12-14 20:33:00,207.394,207.4,207.377,207.4,182500001.0
2005-12-14 20:34:00,207.409,207.46,207.409,207.449,153000000.0
2005-12-14 20:35:00,207.45,207.47,207.433,207.47,83700000.0
2005-12-14 20:36:00,207.48,207.534,207.476,207.526,201199998.0
2005-12-14 20:37:00,207.542,207.563,207.532,207.532,59300000.0
2005-12-14 20:38:00,207.518,207.518,207.485,207.498,258500000.0
2005-12-14 20:39:00,207.494,207.499,207.452,207.452,188600000.0
2005-12-14 20:40:00,207.44,207.455,207.426,207.443,360500000.0
2005-12-14 20:41:00,207.443,207.461,207.427,207.461,192099999.0
2005-12-14 20:42:00,207.458,207.459,207.382,207.402,179200000.0
2005-12-14 20:43:00,207.39,207.39,207.318,207.318,355099998.0
2005-12-14 20:44:00,207.311,207.334,207.284,207.334,371300000.0
2005-12-14 20:45:00,207.351,207.351,207.32,207.32,290200000.0
2005-12-14 20:46:00,207.32,207.338,207.3,207.338,222100001.0
2005-12-14 20:47:00,207.347,207.354,207.334,207.347,302700002.0
2005-12-14 20:48:00,207.34,207.34,207.285,207.285,214400001.0
2005-12-14 20:49:00,207.289,207.298,207.268,207.285,119500001.0
2005-12-14 20:50:00,207.285,207.32,207.283,207.283,358099998.0
2005-12-14 20:51:00,207.275,207.291,207.268,207.273,159300001.0
2005-12-14 20:52:00,207.263,207.263,207.191,207.207,86800000.0
2005-12-14 20:53:00,207.192,207.233,207.146,207.174,235499999.0
2005-12-14 20:54:00,207.173,207.195,207.151,207.188,184400000.0
2005-12-14 20:55:00,207.196,207.235,207.184,207.196,316300001.0
2005-12-14 20:56:00,207.189,207.194,207.146,207.15,219600001.0
2005-12-14 20:57:00,207.145,207.161,207.118,207.125,325099998.0
2005-12-14 20:58:00,207.112,207.112,207.053,207.054,389500002.0
2005-12-14 20:59:00,207.063,207.147,207.063,207.125,489900000.0
2005-12-14 21:00:00,207.132,207.144,207.105,207.115,478499997.0
2005-12-14 21:01:00,207.113,207.121,207.079,207.121,349099999.0
2005-12-14 21:02:00,207.123,207.135,207.083,207.119,192300000.0
2005-12-14 21:03:00,207.106,207.135,207.07,207.098,257200000.0
2005-12-14 21:04:00,207.096,207.096,207.046,207.046,102400000.0
2005-12-14 21:05:00,207.043,207.066,207.039,207.049,133200000.0
2005-12-14 21:06:00,207.048,207.079,207.037,207.072,143400000.0
2005-12-14 21:07:00,207.089,207.112,207.06,207.094,245799997.0
2005-12-14 21:08:00,207.104,207.124,207.08,207.124,184100003.0
2005-12-14 21:09:00,207.105,207.129,207.074,207.123,69800000.0
2005-12-14 21:10:00,207.128,207.143,207.1,207.133,88000000.0
2005-12-14 21:11:00,207.149,207.211,207.149,207.183,72400000.0
2005-12-14 21:12:00,207.188,207.278,207.188,207.278,65900000.0
2005-12-14 21:13:00,207.298,207.378,207.294,207.378,170700001.0
2005-12-14 21:14:00,207.387,207.391,207.345,207.345,327600000.0
2005-12-14 21:15:00,207.356,207.377,207.352,207.37,273699998.0
2005-12-14 21:16:00,207.381,207.429,207.373,207.421,130400000.0
2005-12-14 21:17:00,207.434,207.46,207.392,207.414,244500000.0
2005-12-14 21:18:00,207.401,207.406,207.339,207.339,183999998.0
2005-12-14 21:19:00,207.338,207.385,207.338,207.385,224500000.0
2005-12-14 21:20:00,207.389,207.434,207.37,207.395,321699998.0
2005-12-14 21:21:00,207.4,207.448,207.4,207.443,286700000.0
2005-12-14 21:22:00,207.462,207.482,207.462,207.465,194899999.0
2005-12-14 21:23:00,207.467,207.487,207.467,207.485,180600000.0
2005-12-14 21:24:00,207.484,207.509,207.475,207.475,153200000.0
2005-12-14 21:25:00,207.462,207.462,207.408,207.417,364100000.0
2005-12-14 21:26:00,207.413,207.427,207.409,207.411,168000001.0
2005-12-14 21:27:00,207.411,207.411,207.373,207.373,157199999.0
2005-12-14 21:28:00,207.384,207.455,207.384,207.455,125900000.0
2005-12-14 21:29:00,207.471,207.507,207.458,207.502,75000000.0
2005-12-14 21:30:00,207.532,207.579,207.524,207.579,78500000.0
2005-12-14 21:31:00,207.561,207.619,207.548,207.619,56200000.0
2005-12-14 21:32:00,207.633,207.641,207.614,207.639,111400000.0
2005-12-14 21:33:00,207.643,207.678,207.637,207.642,219100000.0
2005-12-14 21:34:00,207.65,207.673,207.64,207.673,109200000.0
2005-12-14 21:35:00,207.684,207.703,207.684,207.689,51699999.0
2005-12-14 21:36:00,207.713,207.75,207.713,207.75,68100000.0
2005-12-14 21:37:00,207.753,207.765,207.721,207.765,102900002.0
2005-12-14 21:38:00,207.783,207.813,207.781,207.786,43000000.0
2005-12-14 21:39:00,207.782,207.782,207.739,207.739,31900000.0
2005-12-14 21:40:00,207.718,207.718,207.668,207.668,59300000.0
2005-12-14 21:41:00,207.666,207.687,207.648,207.648,17700000.0
2005-12-14 21:42:00,207.657,207.725,207.657,207.725,135200000.0
2005-12-14 21:43:00,207.74,207.742,207.729,207.729,55500000.0
2005-12-14 21:44:00,207.731,207.773,207.731,207.757,223799998.0
2005-12-14 21:45:00,207.767,207.777,207.745,207.745,148200001.0
2005-12-14 21:46:00,207.734,207.751,207.708,207.716,117699999.0
2005-12-14 21:47:00,207.725,207.756,207.725,207.748,82000000.0
2005-12-14 21:48:00,207.766,207.915,207.766,207.841,158000000.0
2005-12-14 21:49:00,207.84,207.862,207.813,207.813,66100000.0
2005-12-14 21:50:00,207.814,207.862,207.805,207.862,40899999.0
2005-12-14 21:51:00,207.871,207.89,207.837,207.841,147700001.0
2005-12-14 21:52:00,207.833,207.865,207.831,207.847,63299999.0
2005-12-14 21:53:00,207.856,207.866,207.85,207.866,56100000.0
2005-12-14 21:54:00,207.871,207.932,207.868,207.932,93600000.0
2005-12-14 21:55:00,207.947,208.01,207.947,207.969,91200000.0
2005-12-14 21:56:00,207.979,208.012,207.979,208.003,39100000.0
2005-12-14 21:57:00,207.999,208.053,207.995,208.053,49199999.0
2005-12-14 21:58:00,208.072,208.072,208.031,208.052,85099999.0
2005-12-14 21:59:00,208.059,208.059,207.976,207.976,162900000.0
2005-12-14 22:00:00,207.959,207.983,207.956,207.97,199000000.0
2005-12-14 22:01:00,207.969,207.978,207.946,207.955,130999999.0
2005-12-14 22:02:00,207.927,207.927,207.856,207.856,253200000.0
2005-12-14 22:03:00,207.852,207.887,207.852,207.869,76000000.0
2005-12-14 22:04:00,207.871,207.928,207.871,207.902,168600001.0
2005-12-14 22:05:00,207.899,207.908,207.893,207.893,91200000.0
2005-12-14 22:06:00,207.864,207.864,207.814,207.819,39700000.0
2005-12-14 22:07:00,207.82,207.878,207.82,207.878,76600001.0
2005-12-14 22:08:00,207.887,207.91,207.887,207.901,92599999.0
2005-12-14 22:09:00,207.903,207.91,207.883,207.89,27500000.0
2005-12-14 22:10:00,207.908,207.95,207.908,207.95,46400000.0
2005-12-14 22:11:00,207.949,207.976,207.949,207.957,82900000.0
2005-12-14 22:12:00,207.961,207.961,207.945,207.945,76600000.0
2005-12-14 22:13:00,207.946,207.955,207.941,207.954,46500000.0
2005-12-14 22:14:00,207.959,207.963,207.958,207.959,41100000.0
2005-12-14 22:15:00,207.983,208.09,207.983,208.063,149100000.0
2005-12-14 22:16:00,208.081,208.086,208.04,208.04,250100000.0
2005-12-14 22:17:00,208.033,208.052,208.032,208.037,76699999.0
2005-12-14 22:18:00,208.048,208.072,208.048,208.056,47100000.0
2005-12-14 22:19:00,208.05,208.057,208.034,208.045,74799999.0
2005-12-14 22:20:00,208.048,208.085,208.016,208.085,47600000.0
2005-12-14 22:21:00,208.106,208.113,208.075,208.075,51000000.0
2005-12-14 22:22:00,208.078,208.132,208.078,208.125,46300000.0
2005-12-14 22:23:00,208.123,208.138,208.08,208.095,77400000.0
2005-12-14 22:24:00,208.11,208.12,208.082,208.12,64200000.0
2005-12-14 22:25:00,208.115,208.123,208.103,208.119,83400000.0
2005-12-14 22:26:00,208.125,208.127,208.096,208.125,26800000.0
2005-12-14 22:27:00,208.132,208.146,208.11,208.117,169900000.0
2005-12-14 22:28:00,208.131,208.151,208.126,208.145,52899999.0
2005-12-14 22:29:00,208.151,208.151,208.132,208.14,153500001.0
2005-12-14 22:30:00,208.135,208.135,208.113,208.113,53300000.0
2005-12-14 22:31:00,208.112,208.144,208.112,208.139,46400000.0
2005-12-14 22:32:00,208.134,208.143,208.119,208.12,71400000.0
2005-12-14 22:33:00,208.12,208.12,208.088,208.102,132700000.0
2005-12-14 22:34:00,208.091,208.105,208.081,208.099,268800003.0
2005-12-14 22:35:00,208.103,208.103,208.072,208.08,44400000.0
2005-12-14 22:36:00,208.077,208.077,208.041,208.06,156000003.0
2005-12-14 22:37:00,208.064,208.072,208.043,208.072,82300000.0
2005-12-14 22:38:00,208.091,208.091,208.047,208.047,13900000.0
2005-12-14 22:39:00,208.066,208.066,208.028,208.028,45300000.0
2005-12-14 22:40:00,208.027,208.061,208.02,208.02,86100001.0
2005-12-14 22:41:00,208.017,208.027,207.991,208.027,38000000.0
2005-12-14 22:42:00,208.033,208.042,208.007,208.007,31100000.0
2005-12-14 22:43:00,208.007,208.007,207.994,207.998,102299999.0
2005-12-14 22:44:00,208.007,208.013,207.996,208.005,141400001.0
2005-12-14 22:45:00,208.014,208.019,208.002,208.013,102099999.0
2005-12-14 22:46:00,208.017,208.019,208.007,208.01,62100001.0
2005-12-14 22:47:00,208.005,208.024,208.005,208.014,55000000.0
2005-12-14 22:48:00,208.016,208.016,207.96,207.96,111000000.0
2005-12-14 22:49:00,207.952,207.99,207.952,207.962,48000000.0
2005-12-14 22:50:00,207.965,207.972,207.957,207.971,50700000.0
2005-12-14 22:51:00,207.98,207.997,207.966,207.985,46700000.0
2005-12-14 22:52:00,207.989,207.995,207.967,207.985,21600000.0
2005-12-14 22:53:00,207.99,208.0,207.98,207.993,136500000.0
2005-12-14 22:54:00,207.987,207.987,207.976,207.983,85400001.0
2005-12-14 22:55:00,207.975,207.975,207.949,207.955,69200000.0
2005-12-14 22:56:00,207.938,207.938,207.91,207.91,78400000.0
2005-12-14 22:57:00,207.914,207.918,207.903,207.907,73300000.0
2005-12-14 22:58:00,207.915,207.938,207.915,207.92,29100000.0
2005-12-14 22:59:00,207.916,207.952,207.915,207.933,97200001.0
2005-12-14 23:00:00,207.923,207.927,207.898,207.911,51300000.0
2005-12-14 23:01:00,207.93,207.944,207.926,207.944,32200000.0
2005-12-14 23:02:00,207.942,207.974,207.942,207.974,22200000.0
2005-12-14 23:03:00,207.966,207.988,207.955,207.969,31800000.0
2005-12-14 23:04:00,207.978,207.978,207.958,207.966,49200000.0
2005-12-14 23:05:00,207.958,207.965,207.944,207.955,70600000.0
2005-12-14 23:06:00,207.958,207.969,207.936,207.969,26800000.0
2005-12-14 23:07:00,207.96,207.961,207.942,207.942,43800000.0
2005-12-14 23:08:00,207.949,207.955,207.939,207.953,82700001.0
2005-12-14 23:09:00,207.929,207.929,207.881,207.881,59200000.0
2005-12-14 23:10:00,207.858,207.858,207.817,207.837,77900000.0
2005-12-14 23:11:00,207.84,207.869,207.84,207.862,79899999.0
2005-12-14 23:12:00,207.864,207.906,207.864,207.9,51899999.0
2005-12-14 23:13:00,207.905,207.91,207.892,207.91,22300000.0
2005-12-14 23:14:00,207.899,207.915,207.888,207.915,98100000.0
2005-12-14 23:15:00,207.935,207.949,207.921,207.927,58900000.0
2005-12-14 23:16:00,207.917,207.918,207.874,207.874,63999999.0
2005-12-14 23:17:00,207.867,207.867,207.849,207.856,58600000.0
2005-12-14 23:18:00,207.858,207.891,207.845,207.891,26500000.0
2005-12-14 23:19:00,207.895,207.916,207.895,207.897,47500000.0
2005-12-14 23:20:00,207.885,207.885,207.842,207.849,59199999.0
2005-12-14 23:21:00,207.858,207.879,207.844,207.865,43600000.0
2005-12-14 23:22:00,207.863,207.877,207.847,207.857,48800000.0
2005-12-14 23:23:00,207.85,207.859,207.836,207.85,96799999.0
2005-12-14 23:24:00,207.856,207.857,207.84,207.848,53000000.0
2005-12-14 23:25:00,207.848,207.874,207.848,207.862,22700000.0
2005-12-14 23:26:00,207.873,207.878,207.869,207.869,8700000.0
2005-12-14 23:27:00,207.88,207.925,207.88,207.925,55700000.0
2005-12-14 23:28:00,207.914,207.969,207.914,207.969,79100000.0
2005-12-14 23:29:00,207.977,207.99,207.97,207.97,64500000.0
2005-12-14 23:30:00,207.975,207.996,207.954,207.954,28500000.0
2005-12-14 23:31:00,207.959,207.978,207.953,207.965,46700000.0
2005-12-14 23:32:00,207.98,207.985,207.951,207.979,62200000.0
2005-12-14 23:33:00,207.993,207.996,207.975,207.975,34299999.0
2005-12-14 23:34:00,207.994,208.009,207.992,207.992,54200001.0
2005-12-14 23:35:00,207.985,207.985,207.961,207.961,39500000.0
2005-12-14 23:36:00,207.977,208.033,207.977,208.019,30900000.0
2005-12-14 23:37:00,208.022,208.022,208.001,208.005,41900000.0
2005-12-14 23:38:00,208.013,208.018,207.995,208.018,52200000.0
2005-12-14 23:39:00,208.029,208.049,208.028,208.049,30700000.0
2005-12-14 23:40:00,208.05,208.063,208.05,208.051,61000001.0
2005-12-14 23:41:00,208.061,208.067,208.041,208.067,26900000.0
2005-12-14 23:42:00,208.054,208.076,208.054,208.07,22800000.0
2005-12-14 23:43:00,208.061,208.085,208.061,208.085,27600000.0
2005-12-14 23:44:00,208.071,208.071,208.04,208.05,51300000.0
2005-12-14 23:45:00,208.053,208.072,208.047,208.062,87700000.0
2005-12-14 23:46:00,208.058,208.058,208.044,208.044,30200000.0
2005-12-14 23:47:00,208.05,208.051,208.037,208.037,20700000.0
2005-12-14 23:48:00,208.044,208.072,208.044,208.072,50600001.0
2005-12-14 23:49:00,208.058,208.058,208.038,208.048,113600001.0
2005-12-14 23:50:00,208.045,208.052,208.034,208.04,18500000.0
2005-12-14 23:51:00,208.049,208.086,208.049,208.085,35900000.0
2005-12-14 23:52:00,208.069,208.069,208.045,208.057,21100000.0
2005-12-14 23:53:00,208.06,208.06,208.032,208.032,50700000.0
2005-12-14 23:54:00,208.047,208.088,208.047,208.065,45100000.0
2005-12-14 23:55:00,208.075,208.081,208.067,208.08,68600000.0
2005-12-14 23:56:00,208.101,208.113,208.093,208.097,36500000.0
2005-12-14 23:57:00,208.085,208.114,208.085,208.112,27300000.0
2005-12-14 23:58:00,208.112,208.112,208.1,208.101,53200000.0
2005-12-14 23:59:00,208.097,208.097,208.08,208.08,50900000.0
2005-12-15 00:00:00,208.06,208.06,207.992,208.022,27100000.0
2005-12-15 00:01:00,208.062,208.062,207.981,207.995,43000000.0
2005-12-15 00:02:00,208.026,208.037,207.966,207.995,57399999.0
2005-12-15 00:03:00,208.063,208.127,208.044,208.127,37300000.0
2005-12-15 00:04:00,208.152,208.17,208.125,208.141,59300000.0
2005-12-15 00:05:00,208.156,208.159,208.123,208.138,34100000.0
2005-12-15 00:06:00,208.142,208.142,208.084,208.097,48000000.0
2005-12-15 00:07:00,208.084,208.107,208.059,208.081,94400000.0
2005-12-15 00:08:00,208.088,208.105,208.048,208.072,64600000.0
2005-12-15 00:09:00,208.041,208.089,208.024,208.089,43700000.0
2005-12-15 00:10:00,208.082,208.083,208.027,208.066,37500000.0
2005-12-15 00:11:00,208.052,208.064,208.021,208.04,35800000.0
2005-12-15 00:12:00,208.003,208.081,207.998,208.053,68700000.0
2005-12-15 00:13:00,208.055,208.064,208.034,208.049,95600001.0
2005-12-15 00:14:00,208.062,208.062,207.977,208.005,70600001.0
2005-12-15 00:15:00,208.015,208.096,208.008,208.083,33900000.0
2005-12-15 00:16:00,208.087,208.109,208.045,208.089,76000000.0
2005-12-15 00:17:00,208.097,208.103,208.053,208.076,68700001.0
2005-12-15 00:18:00,208.107,208.149,208.105,208.135,55300000.0
2005-12-15 00:19:00,208.16,208.17,208.125,208.157,42200000.0
2005-12-15 00:20:00,208.154,208.174,208.123,208.168,44700000.0
2005-12-15 00:21:00,208.191,208.202,208.083,208.164,41700000.0
2005-12-15 00:22:00,208.218,208.257,208.193,208.219,46700000.0
2005-12-15 00:23:00,208.234,208.234,208.179,208.179,65000000.0
2005-12-15 00:24:00,208.219,208.225,208.154,208.163,26400000.0
2005-12-15 00:25:00,208.158,208.242,208.158,208.231,56800000.0
2005-12-15 00:26:00,208.216,208.243,208.21,208.238,31200000.0
2005-12-15 00:27:00,208.221,208.273,208.214,208.257,73700001.0
2005-12-15 00:28:00,208.234,208.262,208.214,208.259,35100000.0
2005-12-15 00:29:00,208.217,208.274,208.195,208.232,58900000.0
2005-12-15 00:30:00,208.218,208.271,208.217,208.252,70300002.0
2005-12-15 00:31:00,208.257,208.318,208.251,208.296,59400000.0
2005-12-15 00:32:00,208.266,208.285,208.227,208.236,34900000.0
2005-12-15 00:33:00,208.233,208.298,208.228,208.293,48800000.0
2005-12-15 00:34:00,208.296,208.308,208.261,208.304,59700000.0
2005-12-15 00:35:00,208.288,208.329,208.281,208.323,49300000.0
2005-12-15 00:36:00,208.3,208.312,208.285,208.31,57100000.0
2005-12-15 00:37:00,208.301,208.335,208.286,208.33,65899999.0
2005-12-15 00:38:00,208.085,208.108,208.085,208.099,28400000.0
2005-12-15 00:39:00,208.096,208.096,208.084,208.085,23900000.0
2005-12-15 00:40:00,208.097,208.125,208.097,208.105,18000000.0
2005-12-15 00:41:00,208.104,208.137,208.104,208.137,34100000.0
2005-12-15 00:42:00,208.145,208.154,208.136,208.136,24600000.0
2005-12-15 00:43:00,208.145,208.145,208.132,208.135,16000000.0
2005-12-15 00:44:00,208.142,208.142,208.116,208.128,52500001.0
2005-12-15 00:45:00,208.107,208.113,208.107,208.113,16300000.0
2005-12-15 00:46:00,208.09,208.107,208.09,208.095,28700000.0
2005-12-15 00:47:00,208.098,208.098,208.085,208.085,43200000.0
2005-12-15 00:48:00,208.096,208.121,208.096,208.117,61899999.0
2005-12-15 00:49:00,208.101,208.101,208.055,208.086,53300000.0
2005-12-15 00:50:00,208.12,208.12,208.105,208.105,25700000.0
2005-12-15 00:51:00,208.107,208.13,208.107,208.115,59500001.0
2005-12-15 00:52:00,208.125,208.125,208.12,208.12,16800000.0
2005-12-15 00:53:00,208.12,208.13,208.12,208.13,26600000.0
2005-12-15 00:54:00,208.115,208.135,208.115,208.12,43900000.0
2005-12-15 00:55:00,208.126,208.136,208.124,208.136,29800000.0
2005-12-15 00:56:00,208.136,208.136,208.12,208.123,57000000.0
2005-12-15 00:57:00,208.132,208.157,208.129,208.155,44700000.0
2005-12-15 00:58:00,208.138,208.156,208.138,208.155,46400000.0
2005-12-15 00:59:00,208.176,208.243,208.176,208.217,26400000.0
2005-12-15 01:00:00,208.262,208.338,208.262,208.338,15700000.0
2005-12-15 01:01:00,208.336,208.336,208.298,208.314,37200000.0
2005-12-15 01:02:00,208.323,208.338,208.315,208.315,42000000.0
2005-12-15 01:03:00,208.281,208.281,208.263,208.276,17900000.0
2005-12-15 01:04:00,208.268,208.308,208.268,208.294,49800000.0
2005-12-15 01:05:00,208.321,208.355,208.321,208.343,20900000.0
2005-12-15 01:06:00,208.345,208.354,208.294,208.294,29300000.0
2005-12-15 01:07:00,208.298,208.333,208.298,208.333,31000000.0
2005-12-15 01:08:00,208.333,208.351,208.316,208.351,27900000.0
2005-12-15 01:09:00,208.379,208.388,208.343,208.346,45600000.0
2005-12-15 01:10:00,208.399,208.44,208.394,208.412,60500001.0
2005-12-15 01:11:00,208.424,208.441,208.4,208.438,59499999.0
2005-12-15 01:12:00,208.437,208.449,208.394,208.449,49900000.0
2005-12-15 01:13:00,208.454,208.477,208.444,208.454,60000000.0
2005-12-15 01:14:00,208.444,208.444,208.363,208.405,86100000.0
2005-12-15 01:15:00,208.436,208.461,208.436,208.461,10300000.0
2005-12-15 01:16:00,208.472,208.488,208.472,208.483,72900000.0
2005-12-15 01:17:00,208.485,208.49,208.468,208.48,24900000.0
2005-12-15 01:18:00,208.485,208.485,208.475,208.48,53899999.0
2005-12-15 01:19:00,208.48,208.493,208.47,208.485,34100000.0
2005-12-15 01:20:00,208.495,208.51,208.495,208.495,81800001.0
2005-12-15 01:21:00,208.5,208.51,208.492,208.5,81700001.0
2005-12-15 01:22:00,208.507,208.516,208.502,208.51,43200000.0
2005-12-15 01:23:00,208.502,208.516,208.502,208.515,45200001.0
2005-12-15 01:24:00,208.522,208.522,208.501,208.511,79800001.0
2005-12-15 01:25:00,208.495,208.517,208.495,208.498,31300000.0
2005-12-15 01:26:00,208.502,208.504,208.47,208.474,101700002.0
2005-12-15 01:27:00,208.475,208.501,208.475,208.484,45700000.0
2005-12-15 01:28:00,208.489,208.5,208.489,208.495,38000000.0
2005-12-15 01:29:00,208.483,208.494,208.469,208.475,47900000.0
2005-12-15 01:30:00,208.484,208.489,208.481,208.488,26700000.0
2005-12-15 01:31:00,208.488,208.511,208.488,208.498,43400000.0
2005-12-15 01:32:00,208.512,208.512,208.498,208.501,21200000.0
2005-12-15 01:33:00,208.499,208.524,208.499,208.524,71000000.0
2005-12-15 01:34:00,208.541,208.541,208.529,208.541,53199999.0
2005-12-15 01:35:00,208.542,208.551,208.538,208.551,28400000.0
2005-12-15 01:36:00,208.559,208.565,208.55,208.55,42000001.0
2005-12-15 01:37:00,208.565,208.565,208.552,208.552,48500000.0
2005-12-15 01:38:00,208.544,208.561,208.544,208.554,33000000.0
2005-12-15 01:39:00,208.553,208.588,208.55,208.575,42900000.0
2005-12-15 01:40:00,208.566,208.58,208.547,208.563,65500000.0
2005-12-15 01:41:00,208.562,208.568,208.548,208.548,27800000.0
2005-12-15 01:42:00,208.561,208.564,208.557,208.56,37300001.0
2005-12-15 01:43:00,208.54,208.554,208.507,208.507,42600000.0
2005-12-15 01:44:00,208.483,208.483,208.442,208.451,37800000.0
2005-12-15 01:45:00,208.443,208.443,208.384,208.387,70400000.0
2005-12-15 01:46:00,208.375,208.395,208.314,208.345,58900000.0
2005-12-15 01:47:00,208.322,208.344,208.311,208.311,32700000.0
2005-12-15 01:48:00,208.297,208.297,208.161,208.161,35000000.0
2005-12-15 01:49:00,208.142,208.142,208.041,208.077,45300000.0
2005-12-15 01:50:00,208.103,208.122,208.085,208.104,101700001.0
2005-12-15 01:51:00,208.108,208.191,208.108,208.19,33500000.0
2005-12-15 01:52:00,208.187,208.196,208.173,208.184,38600000.0
2005-12-15 01:53:00,208.164,208.183,208.148,208.158,34900000.0
2005-12-15 01:54:00,208.179,208.222,208.176,208.176,53800000.0
2005-12-15 01:55:00,208.177,208.209,208.177,208.19,84099999.0
2005-12-15 01:56:00,208.177,208.19,208.158,208.158,33000000.0
2005-12-15 01:57:00,208.15,208.157,208.124,208.124,35200000.0
2005-12-15 01:58:00,208.133,208.169,208.133,208.169,40400000.0
2005-12-15 01:59:00,208.184,208.211,208.175,208.18,63600000.0
2005-12-15 02:00:00,208.176,208.196,208.174,208.174,15100000.0
2005-12-15 02:01:00,208.167,208.202,208.147,208.147,56200001.0
2005-12-15 02:02:00,208.143,208.155,208.018,208.045,41900000.0
2005-12-15 02:03:00,208.063,208.069,208.046,208.06,34800000.0
2005-12-15 02:04:00,208.073,208.094,208.054,208.086,28900000.0
2005-12-15 02:05:00,208.103,208.103,208.078,208.078,54799999.0
2005-12-15 02:06:00,208.089,208.11,208.089,208.093,35300000.0
2005-12-15 02:07:00,208.11,208.114,208.035,208.035,23100000.0
2005-12-15 02:08:00,208.009,208.018,207.986,208.016,46300000.0
2005-12-15 02:09:00,208.018,208.126,208.018,208.126,51500001.0
2005-12-15 02:10:00,208.167,208.19,208.114,208.131,65800000.0
2005-12-15 02:11:00,208.125,208.127,208.066,208.083,83799999.0
2005-12-15 02:12:00,208.074,208.105,208.056,208.056,55400000.0
2005-12-15 02:13:00,208.013,208.052,207.985,208.042,32300000.0
2005-12-15 02:14:00,208.045,208.084,208.016,208.016,62300000.0
2005-12-15 02:15:00,208.003,208.007,207.996,208.001,41700000.0
2005-12-15 02:16:00,207.992,208.0,207.966,207.995,43300000.0
2005-12-15 02:17:00,208.003,208.025,207.996,208.006,61500000.0
2005-12-15 02:18:00,207.995,208.03,207.995,208.004,60900000.0
2005-12-15 02:19:00,207.989,207.993,207.978,207.984,37000000.0
2005-12-15 02:20:00,208.017,208.075,208.017,208.075,37500000.0
2005-12-15 02:21:00,208.096,208.097,208.09,208.094,60900001.0
2005-12-15 02:22:00,208.095,208.112,208.095,208.102,38200000.0
2005-12-15 02:23:00,208.108,208.14,208.086,208.138,56000000.0
2005-12-15 02:24:00,208.16,208.18,208.16,208.162,48500001.0
2005-12-15 02:25:00,208.168,208.17,208.151,208.159,30600000.0
2005-12-15 02:26:00,208.172,208.222,208.172,208.203,66600001.0
2005-12-15 02:27:00,208.208,208.228,208.207,208.228,71800000.0
2005-12-15 02:28:00,208.232,208.232,208.211,208.213,47199999.0
2005-12-15 02:29:00,208.206,208.233,208.206,208.233,36400000.0
2005-12-15 02:30:00,208.236,208.236,208.186,208.197,27900000.0
2005-12-15 02:31:00,208.214,208.214,208.179,208.179,25900000.0
2005-12-15 02:32:00,208.182,208.199,208.152,208.185,74700001.0
2005-12-15 02:33:00,208.202,208.211,208.202,208.211,17800000.0
2005-12-15 02:34:00,208.218,208.239,208.206,208.214,69500000.0
2005-12-15 02:35:00,208.222,208.327,208.222,208.327,82200000.0
2005-12-15 02:36:00,208.312,208.312,208.245,208.254,31700000.0
2005-12-15 02:37:00,208.253,208.27,208.247,208.27,52700000.0
2005-12-15 02:38:00,208.266,208.29,208.26,208.289,81100000.0
2005-12-15 02:39:00,208.307,208.322,208.296,208.299,68600000.0
2005-12-15 02:40:00,208.313,208.333,208.278,208.292,41100000.0
2005-12-15 02:41:00,208.32,208.332,208.298,208.33,61700001.0
2005-12-15 02:42:00,208.334,208.335,208.317,208.317,29600000.0
2005-12-15 02:43:00,208.36,208.407,208.36,208.403,53100000.0
2005-12-15 02:44:00,208.395,208.458,208.395,208.458,46399999.0
2005-12-15 02:45:00,208.427,208.435,208.408,208.422,42200000.0
2005-12-15 02:46:00,208.392,208.421,208.385,208.417,38500000.0
2005-12-15 02:47:00,208.42,208.42,208.385,208.407,44700000.0
2005-12-15 02:48:00,208.405,208.405,208.38,208.382,90200003.0
2005-12-15 02:49:00,208.377,208.405,208.334,208.334,52200000.0
2005-12-15 02:50:00,208.32,208.329,208.316,208.329,65700000.0
2005-12-15 02:51:00,208.356,208.374,208.338,208.357,76800000.0
2005-12-15 02:52:00,208.335,208.355,208.335,208.355,30200000.0
2005-12-15 02:53:00,208.352,208.371,208.341,208.348,40300000.0
2005-12-15 02:54:00,208.35,208.411,208.35,208.387,39300000.0
2005-12-15 02:55:00,208.368,208.375,208.253,208.275,46600000.0
2005-12-15 02:56:00,208.254,208.254,208.173,208.186,47300000.0
2005-12-15 02:57:00,208.173,208.217,208.155,208.217,41000000.0
2005-12-15 02:58:00,208.24,208.247,208.225,208.226,28200000.0
2005-12-15 02:59:00,208.205,208.252,208.202,208.252,85500000.0
2005-12-15 03:00:00,208.227,208.227,208.095,208.095,84000000.0
2005-12-15 03:01:00,208.102,208.103,208.005,208.035,68100000.0
2005-12-15 03:02:00,208.016,208.016,207.976,207.988,67600000.0
2005-12-15 03:03:00,208.035,208.104,208.035,208.104,39400000.0
2005-12-15 03:04:00,208.094,208.138,208.094,208.119,84200001.0
2005-12-15 03:05:00,208.107,208.136,208.107,208.136,31900000.0
2005-12-15 03:06:00,208.165,208.2,208.162,208.2,62800001.0
2005-12-15 03:07:00,208.171,208.206,208.17,208.17,78700000.0
2005-12-15 03:08:00,208.168,208.186,208.155,208.183,59599999.0
2005-12-15 03:09:00,208.186,208.186,208.165,208.177,68800000.0
2005-12-15 03:10:00,208.174,208.222,208.174,208.198,54900000.0
2005-12-15 03:11:00,208.22,208.24,208.198,208.217,65400000.0
2005-12-15 03:12:00,208.192,208.192,208.106,208.106,20800000.0
2005-12-15 03:13:00,208.059,208.059,208.018,208.018,43300000.0
2005-12-15 03:14:00,208.024,208.033,207.987,208.015,63100000.0
2005-12-15 03:15:00,208.022,208.036,207.836,207.836,48300000.0
2005-12-15 03:16:00,207.811,207.828,207.761,207.821,62200000.0
2005-12-15 03:17:00,207.848,207.893,207.848,207.866,43800000.0
2005-12-15 03:18:00,207.877,207.9,207.868,207.883,93900000.0
2005-12-15 03:19:00,207.885,207.886,207.805,207.821,52600000.0
2005-12-15 03:20:00,207.823,207.853,207.823,207.836,30900000.0
2005-12-15 03:21:00,207.859,207.908,207.859,207.896,44100000.0
2005-12-15 03:22:00,207.89,207.918,207.89,207.897,84000001.0
2005-12-15 03:23:00,207.889,207.889,207.855,207.855,39800000.0
2005-12-15 03:24:00,207.865,207.896,207.853,207.896,50500000.0
2005-12-15 03:25:00,207.905,207.905,207.883,207.883,77300000.0
2005-12-15 03:26:00,207.872,207.887,207.872,207.887,37300000.0
2005-12-15 03:27:00,207.881,207.888,207.865,207.865,38100000.0
2005-12-15 03:28:00,207.864,207.884,207.861,207.883,38600000.0
2005-12-15 03:29:00,207.882,207.948,207.882,207.94,42000000.0
2005-12-15 03:30:00,207.932,207.949,207.906,207.906,34500000.0
2005-12-15 03:31:00,207.916,207.916,207.865,207.907,46300000.0
2005-12-15 03:32:00,207.922,207.953,207.922,207.948,41100000.0
2005-12-15 03:33:00,207.952,207.97,207.952,207.97,64700002.0
2005-12-15 03:34:00,207.969,207.997,207.96,207.997,84700001.0
2005-12-15 03:35:00,208.003,208.03,208.003,208.013,52700000.0
2005-12-15 03:36:00,208.027,208.056,208.002,208.002,57700000.0
2005-12-15 03:37:00,208.004,208.018,207.983,207.989,46200000.0
2005-12-15 03:38:00,207.963,207.963,207.902,207.91,31800000.0
2005-12-15 03:39:00,207.897,207.931,207.893,207.911,48300000.0
2005-12-15 03:40:00,207.904,207.907,207.88,207.884,64399999.0
2005-12-15 03:41:00,207.872,207.873,207.844,207.858,63799999.0
2005-12-15 03:42:00,207.85,207.865,207.834,207.842,68900000.0
2005-12-15 03:43:00,207.858,207.922,207.858,207.913,60000000.0
2005-12-15 03:44:00,207.922,207.923,207.851,207.872,57500000.0
2005-12-15 03:45:00,207.876,207.876,207.855,207.855,15100000.0
2005-12-15 03:46:00,207.843,207.864,207.843,207.862,40100001.0
2005-12-15 03:47:00,207.886,207.897,207.862,207.897,52600000.0
2005-12-15 03:48:00,207.893,207.925,207.891,207.925,44600000.0
2005-12-15 03:49:00,207.938,207.999,207.938,207.997,21200000.0
2005-12-15 03:50:00,208.01,208.01,207.965,207.965,25000000.0
2005-12-15 03:51:00,207.969,207.977,207.959,207.959,42100000.0
2005-12-15 03:52:00,207.96,207.96,207.929,207.929,55399999.0
2005-12-15 03:53:00,207.915,207.919,207.901,207.901,23700000.0
2005-12-15 03:54:00,207.888,207.888,207.867,207.873,36300000.0
2005-12-15 03:55:00,207.87,207.87,207.84,207.841,60400000.0
2005-12-15 03:56:00,207.825,207.867,207.825,207.867,37800000.0
2005-12-15 03:57:00,207.875,207.892,207.871,207.876,85300000.0
2005-12-15 03:58:00,207.87,207.88,207.861,207.863,60100000.0
2005-12-15 03:59:00,207.866,207.889,207.866,207.878,33200000.0
2005-12-15 04:00:00,207.878,207.882,207.844,207.85,52600000.0
2005-12-15 04:01:00,207.867,207.942,207.867,207.937,42300000.0
2005-12-15 04:02:00,207.931,207.937,207.909,207.909,44900000.0
2005-12-15 04:03:00,207.91,207.931,207.904,207.931,10200000.0
2005-12-15 04:04:00,207.946,207.96,207.939,207.942,51999999.0
2005-12-15 04:05:00,207.945,207.945,207.917,207.937,62700000.0
2005-12-15 04:06:00,207.94,207.94,207.902,207.902,59099999.0
2005-12-15 04:07:00,207.893,207.899,207.865,207.875,52600000.0
2005-12-15 04:08:00,207.872,207.892,207.861,207.89,40300000.0
2005-12-15 04:09:00,207.881,207.886,207.869,207.879,75000001.0
2005-12-15 04:10:00,207.885,207.885,207.801,207.81,35700000.0
2005-12-15 04:11:00,207.812,207.815,207.797,207.805,39200000.0
2005-12-15 04:12:00,207.802,207.839,207.802,207.837,41000000.0
2005-12-15 04:13:00,207.838,207.85,207.837,207.85,41800000.0
2005-12-15 04:14:00,207.827,207.827,207.784,207.791,62900000.0
2005-12-15 04:15:00,207.792,207.797,207.78,207.796,68199998.0
2005-12-15 04:16:00,207.776,207.801,207.769,207.78,45800000.0
2005-12-15 04:17:00,207.78,207.795,207.777,207.795,62500000.0
2005-12-15 04:18:00,207.793,207.8,207.783,207.792,39800000.0
2005-12-15 04:19:00,207.777,207.777,207.755,207.775,46800000.0
2005-12-15 04:20:00,207.765,207.786,207.762,207.767,30800000.0
2005-12-15 04:21:00,207.758,207.759,207.749,207.759,25600000.0
2005-12-15 04:22:00,207.749,207.749,207.731,207.731,33000000.0
2005-12-15 04:23:00,207.747,207.751,207.72,207.731,103300000.0
2005-12-15 04:24:00,207.74,207.749,207.734,207.749,83500001.0
2005-12-15 04:25:00,207.74,207.757,207.74,207.743,31100000.0
2005-12-15 04:26:00,207.745,207.761,207.743,207.758,54400001.0
2005-12-15 04:27:00,207.749,207.788,207.749,207.767,72899998.0
2005-12-15 04:28:00,207.761,207.777,207.738,207.738,32200000.0
2005-12-15 04:29:00,207.735,207.751,207.735,207.74,65000000.0
2005-12-15 04:30:00,207.748,207.75,207.734,207.734,39500000.0
2005-12-15 04:31:00,207.732,207.734,207.721,207.732,21600000.0
2005-12-15 04:32:00,207.737,207.757,207.737,207.753,38700000.0
2005-12-15 04:33:00,207.73,207.73,207.7,207.709,48200000.0
2005-12-15 04:34:00,207.7,207.725,207.691,207.725,36699999.0
2005-12-15 04:35:00,207.733,207.74,207.694,207.711,57000000.0
2005-12-15 04:36:00,207.705,207.727,207.691,207.691,12800000.0
2005-12-15 04:37:00,207.682,207.708,207.682,207.691,83499999.0
2005-12-15 04:38:00,207.696,207.702,207.671,207.696,43500000.0
2005-12-15 04:39:00,207.708,207.716,207.698,207.705,66500000.0
2005-12-15 04:40:00,207.7,207.7,207.678,207.688,66700000.0
2005-12-15 04:41:00,207.68,207.68,207.658,207.678,31800000.0
2005-12-15 04:42:00,207.669,207.673,207.65,207.657,81499999.0
2005-12-15 04:43:00,207.666,207.688,207.66,207.668,31700000.0
2005-12-15 04:44:00,207.675,207.675,207.646,207.665,33200000.0
2005-12-15 04:45:00,207.66,207.675,207.654,207.674,69300000.0
2005-12-15 04:46:00,207.66,207.66,207.6,207.6,12100000.0
2005-12-15 04:47:00,207.613,207.62,207.599,207.608,47500000.0
2005-12-15 04:48:00,207.623,207.623,207.605,207.61,58400000.0
2005-12-15 04:49:00,207.606,207.624,207.606,207.615,34500000.0
2005-12-15 04:50:00,207.614,207.634,207.604,207.627,96799999.0
2005-12-15 04:51:00,207.64,207.666,207.64,207.666,47000001.0
2005-12-15 04:52:00,207.661,207.668,207.655,207.656,34300000.0
2005-12-15 04:53:00,207.667,207.682,207.656,207.665,70900000.0
2005-12-15 04:54:00,207.668,207.672,207.651,207.672,44300000.0
2005-12-15 04:55:00,207.669,207.674,207.667,207.671,32700000.0
2005-12-15 04:56:00,207.682,207.699,207.675,207.687,11400000.0
2005-12-15 04:57:00,207.692,207.699,207.679,207.682,51400000.0
2005-12-15 04:58:00,207.676,207.698,207.676,207.685,47900000.0
2005-12-15 04:59:00,207.695,207.702,207.622,207.635,53400000.0
2005-12-15 05:00:00,207.64,207.667,207.632,207.667,44300000.0
2005-12-15 05:01:00,207.67,207.682,207.664,207.682,93999999.0
2005-12-15 05:02:00,207.683,207.69,207.667,207.679,38000000.0
2005-12-15 05:03:00,207.676,207.692,207.667,207.692,26400000.0
2005-12-15 05:04:00,207.699,207.748,207.699,207.748,37400000.0
2005-12-15 05:05:00,207.757,207.759,207.741,207.757,53400000.0
2005-12-15 05:06:00,207.762,207.801,207.762,207.787,53500000.0
2005-12-15 05:07:00,207.796,207.82,207.775,207.775,46300000.0
2005-12-15 05:08:00,207.766,207.777,207.757,207.763,58100000.0
2005-12-15 05:09:00,207.763,207.774,207.763,207.77,32500000.0
2005-12-15 05:10:00,207.76,207.761,207.742,207.742,56100000.0
2005-12-15 05:11:00,207.742,207.783,207.734,207.783,95600000.0
2005-12-15 05:12:00,207.781,207.785,207.774,207.785,39200000.0
2005-12-15 05:13:00,207.789,207.837,207.789,207.821,56300000.0
2005-12-15 05:14:00,207.848,207.868,207.827,207.868,67799999.0
2005-12-15 05:15:00,207.848,207.857,207.819,207.848,39500000.0
2005-12-15 05:16:00,207.879,207.888,207.859,207.881,27200000.0
2005-12-15 05:17:00,207.881,207.881,207.83,207.83,61900000.0
2005-12-15 05:18:00,207.846,207.854,207.814,207.822,43000000.0
2005-12-15 05:19:00,207.825,207.825,207.791,207.791,71400000.0
2005-12-15 05:20:00,207.815,207.84,207.815,207.837,18000000.0
2005-12-15 05:21:00,207.831,207.836,207.797,207.812,39900000.0
2005-12-15 05:22:00,207.833,207.843,207.823,207.829,37500000.0
2005-12-15 05:23:00,207.86,207.875,207.845,207.866,35800000.0
2005-12-15 05:24:00,207.87,207.87,207.824,207.86,35100000.0
2005-12-15 05:25:00,207.871,207.871,207.857,207.862,51400000.0
2005-12-15 05:26:00,207.855,207.878,207.855,207.858,43600000.0
2005-12-15 05:27:00,207.858,207.868,207.829,207.833,70999999.0
2005-12-15 05:28:00,207.829,207.844,207.812,207.838,33300000.0
2005-12-15 05:29:00,207.824,207.828,207.811,207.824,43200001.0
2005-12-15 05:30:00,207.848,207.854,207.778,207.78,22500000.0
2005-12-15 05:31:00,207.773,207.778,207.708,207.708,38300000.0
2005-12-15 05:32:00,207.736,207.793,207.736,207.767,70699999.0
2005-12-15 05:33:00,207.757,207.757,207.727,207.739,45700000.0
2005-12-15 05:34:00,207.734,207.789,207.727,207.785,45200000.0
2005-12-15 05:35:00,207.782,207.782,207.737,207.737,67900000.0
2005-12-15 05:36:00,207.703,207.703,207.649,207.654,40700000.0
2005-12-15 05:37:00,207.649,207.657,207.621,207.63,49300000.0
2005-12-15 05:38:00,207.611,207.63,207.607,207.617,77400000.0
2005-12-15 05:39:00,207.606,207.645,207.606,207.626,32000000.0
2005-12-15 05:40:00,207.627,207.627,207.594,207.609,73800000.0
2005-12-15 05:41:00,207.615,207.621,207.603,207.61,60200000.0
2005-12-15 05:42:00,207.608,207.616,207.583,207.594,51500000.0
2005-12-15 05:43:00,207.594,207.611,207.591,207.611,61800000.0
2005-12-15 05:44:00,207.627,207.627,207.588,207.598,47000000.0
2005-12-15 05:45:00,207.602,207.619,207.602,207.612,58300001.0
2005-12-15 05:46:00,207.598,207.622,207.598,207.611,69900000.0
2005-12-15 05:47:00,207.614,207.621,207.608,207.613,28400000.0
2005-12-15 05:48:00,207.619,207.625,207.606,207.615,55200000.0
2005-12-15 05:49:00,207.63,207.667,207.626,207.666,25800000.0
2005-12-15 05:50:00,207.652,207.654,207.602,207.618,90100001.0
2005-12-15 05:51:00,207.645,207.681,207.64,207.64,52100000.0
2005-12-15 05:52:00,207.662,207.662,207.635,207.657,37600000.0
2005-12-15 05:53:00,207.67,207.709,207.656,207.665,56800000.0
2005-12-15 05:54:00,207.65,207.659,207.645,207.645,53700000.0
2005-12-15 05:55:00,207.649,207.723,207.649,207.683,45899999.0
2005-12-15 05:56:00,207.669,207.687,207.667,207.668,84499999.0
2005-12-15 05:57:00,207.671,207.671,207.62,207.63,49799999.0
2005-12-15 05:58:00,207.644,207.661,207.634,207.661,34400000.0
2005-12-15 05:59:00,207.666,207.676,207.649,207.672,65000001.0
2005-12-15 06:00:00,207.67,207.676,207.649,207.676,39099999.0
2005-12-15 06:01:00,207.701,207.718,207.692,207.707,40600000.0
2005-12-15 06:02:00,207.715,207.742,207.715,207.724,22000000.0
2005-12-15 06:03:00,207.71,207.743,207.71,207.741,58500000.0
2005-12-15 06:04:00,207.744,207.773,207.744,207.773,55800000.0
2005-12-15 06:05:00,207.773,207.798,207.765,207.798,34700000.0
2005-12-15 06:06:00,207.799,207.812,207.784,207.79,65299999.0
2005-12-15 06:07:00,207.799,207.829,207.799,207.829,14700000.0
2005-12-15 06:08:00,207.796,207.801,207.79,207.801,9700000.0
2005-12-15 06:09:00,207.781,207.793,207.765,207.778,73800000.0
2005-12-15 06:10:00,207.759,207.759,207.732,207.735,63300000.0
2005-12-15 06:11:00,207.723,207.742,207.714,207.74,46700000.0
2005-12-15 06:12:00,207.732,207.747,207.723,207.728,34900000.0
2005-12-15 06:13:00,207.717,207.741,207.71,207.741,51100000.0
2005-12-15 06:14:00,207.743,207.755,207.701,207.748,60900001.0
2005-12-15 06:15:00,207.748,207.793,207.746,207.792,32100000.0
2005-12-15 06:16:00,207.798,207.856,207.798,207.846,34900000.0
2005-12-15 06:17:00,207.837,207.837,207.801,207.818,52100000.0
2005-12-15 06:18:00,207.826,207.863,207.826,207.827,41400000.0
2005-12-15 06:19:00,207.842,207.847,207.81,207.82,49700000.0
2005-12-15 06:20:00,207.829,207.829,207.806,207.824,53700000.0
2005-12-15 06:21:00,207.841,207.868,207.83,207.863,82800001.0
2005-12-15 06:22:00,207.865,207.868,207.82,207.82,31500000.0
2005-12-15 06:23:00,207.833,207.846,207.808,207.808,52900000.0
2005-12-15 06:24:00,207.789,207.815,207.789,207.809,37500000.0
2005-12-15 06:25:00,207.813,207.82,207.789,207.789,33000000.0
2005-12-15 06:26:00,207.786,207.818,207.775,207.818,84399999.0
2005-12-15 06:27:00,207.807,207.833,207.807,207.825,37900000.0
2005-12-15 06:28:00,207.815,207.822,207.808,207.812,60100000.0
2005-12-15 06:29:00,207.807,207.814,207.784,207.784,60600000.0
2005-12-15 06:30:00,207.776,207.788,207.736,207.736,25400000.0
2005-12-15 06:31:00,207.721,207.745,207.698,207.709,76100001.0
2005-12-15 06:32:00,207.707,207.742,207.707,207.733,42399999.0
2005-12-15 06:33:00,207.733,207.788,207.733,207.786,29700000.0
2005-12-15 06:34:00,207.794,207.804,207.779,207.779,46400000.0
2005-12-15 06:35:00,207.758,207.773,207.751,207.762,26800000.0
2005-12-15 06:36:00,207.787,207.799,207.77,207.774,30300000.0
2005-12-15 06:37:00,207.782,207.8,207.775,207.775,47300000.0
2005-12-15 06:38:00,207.762,207.762,207.74,207.745,18700000.0
2005-12-15 06:39:00,207.745,207.765,207.744,207.744,25900000.0
2005-12-15 06:40:00,207.73,207.773,207.73,207.772,67200000.0
2005-12-15 06:41:00,207.749,207.749,207.706,207.71,25800000.0
2005-12-15 06:42:00,207.714,207.718,207.704,207.71,62399999.0
2005-12-15 06:43:00,207.699,207.708,207.689,207.692,30900000.0
2005-12-15 06:44:00,207.701,207.715,207.701,207.715,32800000.0
2005-12-15 06:45:00,207.721,207.721,207.697,207.704,56500000.0
2005-12-15 06:46:00,207.686,207.726,207.686,207.723,63800000.0
2005-12-15 06:47:00,207.723,207.729,207.701,207.702,80400000.0
2005-12-15 06:48:00,207.714,207.716,207.695,207.716,58400000.0
2005-12-15 06:49:00,207.68,207.68,207.663,207.667,44600000.0
2005-12-15 06:50:00,207.671,207.691,207.671,207.68,13900000.0
2005-12-15 06:51:00,207.699,207.699,207.67,207.68,79600000.0
2005-12-15 06:52:00,207.676,207.677,207.666,207.677,71200000.0
2005-12-15 06:53:00,207.681,207.691,207.655,207.691,48000000.0
2005-12-15 06:54:00,207.669,207.673,207.658,207.668,81800000.0
2005-12-15 06:55:00,207.677,207.717,207.677,207.716,28400000.0
2005-12-15 06:56:00,207.714,207.714,207.675,207.685,24800000.0
2005-12-15 06:57:00,207.695,207.695,207.669,207.674,34700000.0
2005-12-15 06:58:00,207.647,207.659,207.636,207.648,35500000.0
2005-12-15 06:59:00,207.648,207.665,207.626,207.665,67600000.0
2005-12-15 07:00:00,207.676,207.699,207.675,207.694,32100000.0
2005-12-15 07:01:00,207.703,207.712,207.695,207.695,37900000.0
2005-12-15 07:02:00,207.704,207.729,207.704,207.725,25600000.0
2005-12-15 07:03:00,207.716,207.716,207.697,207.706,35100000.0
2005-12-15 07:04:00,207.703,207.717,207.692,207.692,52099999.0
2005-12-15 07:05:00,207.696,207.703,207.684,207.703,94399999.0
2005-12-15 07:06:00,207.7,207.704,207.683,207.684,55300000.0
2005-12-15 07:07:00,207.697,207.697,207.684,207.684,25400000.0
2005-12-15 07:08:00,207.699,207.699,207.664,207.67,53100000.0
2005-12-15 07:09:00,207.685,207.685,207.666,207.68,19000000.0
2005-12-15 07:10:00,207.697,207.723,207.697,207.723,62600000.0
2005-12-15 07:11:00,207.727,207.728,207.691,207.698,49200000.0
2005-12-15 07:12:00,207.709,207.723,207.689,207.701,44200001.0
2005-12-15 07:13:00,207.683,207.701,207.672,207.672,49500000.0
2005-12-15 07:14:00,207.664,207.687,207.664,207.678,66300001.0
2005-12-15 07:15:00,207.677,207.693,207.675,207.683,32600000.0
2005-12-15 07:16:00,207.688,207.688,207.668,207.678,45400000.0
2005-12-15 07:17:00,207.69,207.69,207.677,207.68,46200000.0
2005-12-15 07:18:00,207.668,207.669,207.641,207.641,51300000.0
2005-12-15 07:19:00,207.659,207.665,207.646,207.665,46700000.0
2005-12-15 07:20:00,207.656,207.656,207.638,207.655,14200000.0
2005-12-15 07:21:00,207.648,207.658,207.639,207.643,38400000.0
2005-12-15 07:22:00,207.634,207.657,207.616,207.657,34400001.0
2005-12-15 07:23:00,207.674,207.689,207.651,207.656,80700001.0
2005-12-15 07:24:00,207.656,207.674,207.63,207.63,71700001.0
2005-12-15 07:25:00,207.629,207.643,207.607,207.617,74700001.0
2005-12-15 07:26:00,207.636,207.636,207.603,207.615,49000000.0
2005-12-15 07:27:00,207.614,207.639,207.607,207.639,55000000.0
2005-12-15 07:28:00,207.662,207.666,207.644,207.648,74300000.0
2005-12-15 07:29:00,207.665,207.681,207.655,207.681,66199999.0
2005-12-15 07:30:00,207.681,207.689,207.642,207.657,22400000.0
2005-12-15 07:31:00,207.667,207.679,207.665,207.675,92500001.0
2005-12-15 07:32:00,207.676,207.7,207.673,207.7,43000000.0
2005-12-15 07:33:00,207.688,207.701,207.674,207.674,34700000.0
2005-12-15 07:34:00,207.674,207.688,207.669,207.673,37200000.0
2005-12-15 07:35:00,207.693,207.719,207.691,207.719,93300001.0
2005-12-15 07:36:00,207.727,207.781,207.714,207.752,47800000.0
2005-12-15 07:37:00,207.749,207.771,207.717,207.771,79100000.0
2005-12-15 07:38:00,207.761,207.784,207.752,207.782,47300000.0
2005-12-15 07:39:00,207.784,207.784,207.752,207.752,57100000.0
2005-12-15 07:40:00,207.759,207.795,207.75,207.795,27400000.0
2005-12-15 07:41:00,207.802,207.809,207.783,207.783,35300000.0
2005-12-15 07:42:00,207.789,207.793,207.74,207.74,48100000.0
2005-12-15 07:43:00,207.749,207.764,207.729,207.729,29500000.0
2005-12-15 07:44:00,207.725,207.737,207.722,207.722,25500000.0
2005-12-15 07:45:00,207.727,207.766,207.727,207.741,45800000.0
2005-12-15 07:46:00,207.748,207.756,207.737,207.749,59400000.0
2005-12-15 07:47:00,207.725,207.763,207.725,207.761,72800000.0
2005-12-15 07:48:00,207.754,207.759,207.735,207.741,43600000.0
2005-12-15 07:49:00,207.739,207.751,207.739,207.739,42000000.0
2005-12-15 07:50:00,207.734,207.734,207.706,207.706,54500000.0
2005-12-15 07:51:00,207.717,207.726,207.704,207.726,75200000.0
2005-12-15 07:52:00,207.714,207.738,207.711,207.711,39800000.0
2005-12-15 07:53:00,207.706,207.721,207.698,207.707,37900000.0
2005-12-15 07:54:00,207.696,207.71,207.68,207.693,33700000.0
2005-12-15 07:55:00,207.674,207.702,207.674,207.702,68400000.0
2005-12-15 07:56:00,207.692,207.692,207.648,207.67,57500000.0
2005-12-15 07:57:00,207.649,207.669,207.642,207.653,52700001.0
2005-12-15 07:58:00,207.659,207.673,207.658,207.673,41500000.0
2005-12-15 07:59:00,207.67,207.67,207.649,207.663,27900000.0
2005-12-15 08:00:00,207.662,207.681,207.66,207.672,30800000.0
2005-12-15 08:01:00,207.673,207.673,207.642,207.656,35300000.0
2005-12-15 08:02:00,207.666,207.683,207.657,207.683,56500000.0
2005-12-15 08:03:00,207.687,207.687,207.668,207.679,59200001.0
2005-12-15 08:04:00,207.652,207.679,207.652,207.672,51200000.0
2005-12-15 08:05:00,207.681,207.696,207.679,207.689,60600000.0
2005-12-15 08:06:00,207.702,207.704,207.686,207.704,25900000.0
2005-12-15 08:07:00,207.698,207.712,207.697,207.705,40100001.0
2005-12-15 08:08:00,207.703,207.703,207.64,207.64,64500000.0
2005-12-15 08:09:00,207.644,207.644,207.611,207.63,53900000.0
2005-12-15 08:10:00,207.644,207.658,207.629,207.63,41800000.0
2005-12-15 08:11:00,207.623,207.656,207.623,207.645,128200002.0
2005-12-15 08:12:00,207.639,207.671,207.639,207.665,39600000.0
2005-12-15 08:13:00,207.671,207.689,207.662,207.682,88700001.0
2005-12-15 08:14:00,207.668,207.69,207.66,207.69,18000000.0
2005-12-15 08:15:00,207.692,207.701,207.68,207.68,43000000.0
2005-12-15 08:16:00,207.699,207.706,207.692,207.693,60300000.0
2005-12-15 08:17:00,207.702,207.705,207.683,207.692,50800000.0
2005-12-15 08:18:00,207.692,207.701,207.676,207.689,80700000.0
2005-12-15 08:19:00,207.698,207.706,207.695,207.695,56300000.0
2005-12-15 08:20:00,207.698,207.709,207.695,207.709,41400001.0
2005-12-15 08:21:00,207.716,207.716,207.699,207.711,61700001.0
2005-12-15 08:22:00,207.713,207.713,207.701,207.701,21500000.0
2005-12-15 08:23:00,207.694,207.702,207.681,207.69,73400000.0
2005-12-15 08:24:00,207.689,207.689,207.664,207.665,50700001.0
2005-12-15 08:25:00,207.646,207.646,207.632,207.632,59600000.0
2005-12-15 08:26:00,207.626,207.646,207.626,207.638,60900000.0
2005-12-15 08:27:00,207.649,207.663,207.647,207.647,46599999.0
2005-12-15 08:28:00,207.649,207.653,207.639,207.644,43000000.0
2005-12-15 08:29:00,207.642,207.652,207.639,207.64,34800000.0
2005-12-15 08:30:00,207.635,207.644,207.588,207.595,45900000.0
2005-12-15 08:31:00,207.587,207.587,207.568,207.573,34300000.0
2005-12-15 08:32:00,207.573,207.573,207.547,207.554,29100000.0
2005-12-15 08:33:00,207.565,207.571,207.539,207.542,49899999.0
2005-12-15 08:34:00,207.553,207.561,207.546,207.557,46300000.0
2005-12-15 08:35:00,207.53,207.554,207.523,207.55,33200000.0
2005-12-15 08:36:00,207.535,207.56,207.531,207.56,33700000.0
2005-12-15 08:37:00,207.538,207.538,207.512,207.537,72999999.0
2005-12-15 08:38:00,207.542,207.572,207.537,207.558,41100000.0
2005-12-15 08:39:00,207.561,207.568,207.541,207.541,33400000.0
2005-12-15 08:40:00,207.542,207.542,207.494,207.494,23000000.0
2005-12-15 08:41:00,207.486,207.498,207.481,207.489,18400000.0
2005-12-15 08:42:00,207.5,207.506,207.483,207.496,77200001.0
2005-12-15 08:43:00,207.487,207.487,207.451,207.451,27300000.0
2005-12-15 08:44:00,207.463,207.482,207.463,207.478,74700000.0
2005-12-15 08:45:00,207.47,207.474,207.448,207.448,46400000.0
2005-12-15 08:46:00,207.441,207.465,207.435,207.465,38900000.0
2005-12-15 08:47:00,207.476,207.499,207.476,207.478,53300001.0
2005-12-15 08:48:00,207.477,207.521,207.471,207.521,27600000.0
2005-12-15 08:49:00,207.516,207.524,207.499,207.52,41000000.0
2005-12-15 08:50:00,207.514,207.52,207.5,207.52,35400000.0
2005-12-15 08:51:00,207.511,207.524,207.502,207.515,91700000.0
2005-12-15 08:52:00,207.513,207.527,207.481,207.488,70300000.0
2005-12-15 08:53:00,207.468,207.506,207.468,207.489,42600000.0
2005-12-15 08:54:00,207.485,207.503,207.484,207.484,65500001.0
2005-12-15 08:55:00,207.482,207.483,207.461,207.482,44400000.0
2005-12-15 08:56:00,207.461,207.461,207.422,207.422,47100000.0
2005-12-15 08:57:00,207.401,207.404,207.362,207.362,58700001.0
2005-12-15 08:58:00,207.353,207.393,207.353,207.39,32200000.0
2005-12-15 08:59:00,207.409,207.419,207.4,207.41,38200000.0
2005-12-15 09:00:00,207.413,207.441,207.413,207.43,36700001.0
2005-12-15 09:01:00,207.422,207.435,207.422,207.43,72400000.0
2005-12-15 09:02:00,207.428,207.428,207.363,207.363,39000000.0
2005-12-15 09:03:00,207.326,207.326,207.239,207.239,32800000.0
2005-12-15 09:04:00,207.202,207.202,207.155,207.171,73000000.0
2005-12-15 09:05:00,207.156,207.156,207.014,207.014,42700000.0
2005-12-15 09:06:00,207.014,207.03,206.963,206.963,43500000.0
2005-12-15 09:07:00,206.939,206.958,206.919,206.941,40800000.0
2005-12-15 09:08:00,206.937,206.966,206.92,206.92,32900000.0
2005-12-15 09:09:00,206.926,206.948,206.926,206.938,26300000.0
2005-12-15 09:10:00,206.967,206.967,206.942,206.964,55399999.0
2005-12-15 09:11:00,206.965,207.027,206.962,207.027,47900001.0
2005-12-15 09:12:00,207.053,207.085,207.043,207.069,72200000.0
2005-12-15 09:13:00,207.072,207.072,207.007,207.028,54100001.0
2005-12-15 09:14:00,207.011,207.022,206.977,206.982,42700000.0
2005-12-15 09:15:00,206.96,206.99,206.96,206.963,45100000.0
2005-12-15 09:16:00,206.972,206.992,206.956,206.979,43000000.0
2005-12-15 09:17:00,206.972,207.005,206.965,206.975,37600000.0
2005-12-15 09:18:00,206.951,206.951,206.835,206.84,70800001.0
2005-12-15 09:19:00,206.863,206.938,206.863,206.938,51199999.0
2005-12-15 09:20:00,206.926,206.93,206.874,206.874,58500000.0
2005-12-15 09:21:00,206.906,206.95,206.906,206.941,62200000.0
2005-12-15 09:22:00,206.939,206.962,206.926,206.927,110100001.0
2005-12-15 09:23:00,206.942,206.942,206.899,206.925,63600000.0
2005-12-15 09:24:00,206.933,206.947,206.911,206.941,30100000.0
2005-12-15 09:25:00,206.944,206.95,206.93,206.95,41700000.0
2005-12-15 09:26:00,206.966,206.987,206.957,206.971,23200000.0
2005-12-15 09:27:00,206.973,206.984,206.94,206.94,72799999.0
2005-12-15 09:28:00,206.95,206.97,206.945,206.97,46900000.0
2005-12-15 09:29:00,206.955,206.977,206.951,206.96,85500001.0
2005-12-15 09:30:00,206.953,206.953,206.934,206.934,23100000.0
2005-12-15 09:31:00,206.9,206.914,206.888,206.907,50500001.0
2005-12-15 09:32:00,206.904,206.904,206.836,206.836,44400000.0
2005-12-15 09:33:00,206.835,206.842,206.813,206.813,39900000.0
2005-12-15 09:34:00,206.824,206.897,206.824,206.897,63899999.0
2005-12-15 09:35:00,206.896,206.942,206.896,206.902,50300000.0
2005-12-15 09:36:00,206.909,206.932,206.897,206.929,47300000.0
2005-12-15 09:37:00,206.897,206.912,206.858,206.858,33200000.0
2005-12-15 09:38:00,206.817,206.817,206.772,206.774,37800000.0
2005-12-15 09:39:00,206.789,206.832,206.789,206.818,36300000.0
2005-12-15 09:40:00,206.814,206.877,206.808,206.877,46499999.0
2005-12-15 09:41:00,206.858,206.905,206.858,206.901,79900001.0
2005-12-15 09:42:00,206.888,206.888,206.821,206.848,54300000.0
2005-12-15 09:43:00,206.845,206.855,206.827,206.839,48299999.0
2005-12-15 09:44:00,206.816,206.82,206.786,206.807,41100000.0
2005-12-15 09:45:00,206.82,206.846,206.82,206.841,65200000.0
2005-12-15 09:46:00,206.831,206.831,206.774,206.774,57100000.0
2005-12-15 09:47:00,206.738,206.738,206.648,206.678,26600000.0
2005-12-15 09:48:00,206.683,206.683,206.625,206.625,19600000.0
2005-12-15 09:49:00,206.606,206.631,206.606,206.616,37600000.0
2005-12-15 09:50:00,206.604,206.604,206.504,206.507,69300001.0
2005-12-15 09:51:00,206.511,206.558,206.497,206.537,40200000.0
2005-12-15 09:52:00,206.517,206.517,206.398,206.416,67700000.0
2005-12-15 09:53:00,206.44,206.457,206.399,206.403,54200000.0
2005-12-15 09:54:00,206.345,206.345,206.18,206.246,70099999.0
2005-12-15 09:55:00,206.21,206.21,206.139,206.202,39200000.0
2005-12-15 09:56:00,206.215,206.232,206.1,206.127,53400001.0
2005-12-15 09:57:00,206.132,206.138,206.055,206.055,22200000.0
2005-12-15 09:58:00,206.066,206.092,206.045,206.074,76700000.0
2005-12-15 09:59:00,206.117,206.127,206.07,206.095,46200000.0
2005-12-15 10:00:00,206.119,206.139,206.104,206.135,55500000.0
2005-12-15 10:01:00,206.132,206.132,206.002,206.002,112900000.0
2005-12-15 10:02:00,205.985,205.985,205.944,205.977,23100000.0
2005-12-15 10:03:00,205.968,205.968,205.921,205.932,57100000.0
2005-12-15 10:04:00,205.948,206.011,205.948,206.008,35800000.0
2005-12-15 10:05:00,206.018,206.154,206.01,206.154,58499998.0
2005-12-15 10:06:00,206.215,206.312,206.215,206.307,46200000.0
2005-12-15 10:07:00,206.328,206.351,206.296,206.3,54300000.0
2005-12-15 10:08:00,206.263,206.369,206.239,206.369,44800000.0
2005-12-15 10:09:00,206.416,206.459,206.364,206.364,35500000.0
2005-12-15 10:10:00,206.35,206.368,206.305,206.365,72200000.0
2005-12-15 10:11:00,206.333,206.398,206.286,206.398,40000000.0
2005-12-15 10:12:00,206.414,206.599,206.414,206.599,27900000.0
2005-12-15 10:13:00,206.555,206.561,206.442,206.442,52500000.0
2005-12-15 10:14:00,206.428,206.444,206.413,206.413,43000000.0
2005-12-15 10:15:00,206.436,206.501,206.436,206.497,38700000.0
2005-12-15 10:16:00,206.48,206.49,206.442,206.448,62800000.0
2005-12-15 10:17:00,206.444,206.456,206.373,206.377,25500000.0
2005-12-15 10:18:00,206.373,206.471,206.361,206.471,73000000.0
2005-12-15 10:19:00,206.484,206.492,206.475,206.485,48199999.0
2005-12-15 10:20:00,206.488,206.497,206.43,206.43,72900000.0
2005-12-15 10:21:00,206.398,206.398,206.37,206.373,49500001.0
2005-12-15 10:22:00,206.377,206.384,206.344,206.365,22600000.0
2005-12-15 10:23:00,206.369,206.414,206.369,206.39,76400000.0
2005-12-15 10:24:00,206.415,206.484,206.408,206.484,25800000.0
2005-12-15 10:25:00,206.501,206.506,206.447,206.447,19400000.0
2005-12-15 10:26:00,206.45,206.481,206.444,206.461,83100001.0
2005-12-15 10:27:00,206.45,206.45,206.366,206.391,91699999.0
2005-12-15 10:28:00,206.365,206.365,206.325,206.343,35699999.0
2005-12-15 10:29:00,206.344,206.346,206.321,206.321,96300002.0
2005-12-15 10:30:00,206.318,206.318,206.292,206.304,78700001.0
2005-12-15 10:31:00,206.302,206.302,206.22,206.254,22400000.0
2005-12-15 10:32:00,206.27,206.282,206.252,206.254,64800000.0
2005-12-15 10:33:00,206.254,206.254,206.223,206.241,75200000.0
2005-12-15 10:34:00,206.283,206.344,206.283,206.344,22800000.0
2005-12-15 10:35:00,206.363,206.388,206.355,206.358,45800000.0
2005-12-15 10:36:00,206.379,206.39,206.363,206.371,63799999.0
2005-12-15 10:37:00,206.379,206.39,206.369,206.369,72100001.0
2005-12-15 10:38:00,206.361,206.361,206.303,206.303,39400000.0
2005-12-15 10:39:00,206.272,206.294,206.24,206.24,29900000.0
2005-12-15 10:40:00,206.214,206.228,206.13,206.13,23600000.0
2005-12-15 10:41:00,206.11,206.184,206.104,206.184,61399999.0
2005-12-15 10:42:00,206.184,206.187,206.124,206.135,65000000.0
2005-12-15 10:43:00,206.14,206.15,206.123,206.14,49300000.0
2005-12-15 10:44:00,206.16,206.201,206.16,206.179,55200000.0
2005-12-15 10:45:00,206.202,206.202,206.146,206.163,31700000.0
2005-12-15 10:46:00,206.147,206.158,206.121,206.121,36600000.0
2005-12-15 10:47:00,206.12,206.134,206.078,206.132,82700001.0
2005-12-15 10:48:00,206.152,206.159,206.114,206.121,49600000.0
2005-12-15 10:49:00,206.115,206.154,206.103,206.131,70700000.0
2005-12-15 10:50:00,206.136,206.138,206.095,206.104,67800000.0
2005-12-15 10:51:00,206.099,206.124,206.092,206.112,31500000.0
2005-12-15 10:52:00,206.13,206.13,205.993,206.01,50200000.0
2005-12-15 10:53:00,206.016,206.061,206.016,206.056,84600000.0
2005-12-15 10:54:00,206.052,206.052,205.946,205.995,46700000.0
2005-12-15 10:55:00,206.02,206.02,205.961,205.961,60900000.0
2005-12-15 10:56:00,205.955,205.978,205.944,205.966,54800000.0
2005-12-15 10:57:00,205.952,205.956,205.903,205.903,19400000.0
2005-12-15 10:58:00,205.899,205.93,205.899,205.93,7000000.0
2005-12-15 10:59:00,205.912,205.935,205.895,205.935,30200000.0
2005-12-15 11:00:00,205.925,205.925,205.829,205.829,37500001.0
2005-12-15 11:01:00,205.792,205.799,205.737,205.759,44600000.0
2005-12-15 11:02:00,205.779,205.839,205.779,205.839,47100000.0
2005-12-15 11:03:00,205.825,205.866,205.818,205.866,51200000.0
2005-12-15 11:04:00,205.893,205.942,205.893,205.925,45000000.0
2005-12-15 11:05:00,205.904,205.904,205.871,205.871,19500000.0
2005-12-15 11:06:00,205.857,205.858,205.83,205.833,111300000.0
2005-12-15 11:07:00,205.819,205.862,205.819,205.838,35600000.0
2005-12-15 11:08:00,205.831,205.831,205.774,205.783,69000001.0
2005-12-15 11:09:00,205.786,205.801,205.765,205.797,48400000.0
2005-12-15 11:10:00,205.828,205.847,205.824,205.833,28000000.0
2005-12-15 11:11:00,205.833,205.864,205.827,205.86,33000000.0
2005-12-15 11:12:00,205.861,205.889,205.852,205.881,45500001.0
2005-12-15 11:13:00,205.872,205.872,205.776,205.776,33400000.0
2005-12-15 11:14:00,205.732,205.745,205.714,205.722,43400000.0
2005-12-15 11:15:00,205.724,205.757,205.724,205.738,92400001.0
2005-12-15 11:16:00,205.739,205.768,205.73,205.768,53600000.0
2005-12-15 11:17:00,205.773,205.85,205.759,205.85,50700000.0
2005-12-15 11:18:00,205.855,205.867,205.83,205.83,38200000.0
2005-12-15 11:19:00,205.812,205.827,205.757,205.772,53200000.0
2005-12-15 11:20:00,205.755,205.755,205.692,205.709,37799999.0
2005-12-15 11:21:00,205.706,205.706,205.693,205.7,60500000.0
2005-12-15 11:22:00,205.695,205.697,205.645,205.682,38000000.0
2005-12-15 11:23:00,205.704,205.726,205.704,205.72,32100000.0
2005-12-15 11:24:00,205.745,205.783,205.745,205.783,23900000.0
2005-12-15 11:25:00,205.778,205.817,205.777,205.814,74300001.0
2005-12-15 11:26:00,205.831,205.922,205.831,205.902,71399999.0
2005-12-15 11:27:00,205.869,205.869,205.808,205.819,50500000.0
2005-12-15 11:28:00,205.818,205.881,205.815,205.87,26200000.0
2005-12-15 11:29:00,205.887,205.903,205.875,205.88,70300000.0
2005-12-15 11:30:00,205.877,206.166,205.877,206.111,50000001.0
2005-12-15 11:31:00,206.029,206.04,205.84,205.84,35900000.0
2005-12-15 11:32:00,205.773,205.814,205.651,205.651,60400000.0
2005-12-15 11:33:00,205.597,205.646,205.59,205.593,40200000.0
2005-12-15 11:34:00,205.602,205.637,205.572,205.635,23700000.0
2005-12-15 11:35:00,205.635,205.644,205.621,205.629,38300000.0
2005-12-15 11:36:00,205.608,205.683,205.599,205.66,76600000.0
2005-12-15 11:37:00,205.645,205.648,205.611,205.611,50100000.0
2005-12-15 11:38:00,205.57,205.636,205.549,205.567,59400000.0
2005-12-15 11:39:00,205.539,205.576,205.495,205.576,66800000.0
2005-12-15 11:40:00,205.617,205.651,205.616,205.616,96800000.0
2005-12-15 11:41:00,205.535,205.628,205.476,205.476,32000000.0
2005-12-15 11:42:00,205.453,205.519,205.416,205.519,83700001.0
2005-12-15 11:43:00,205.561,205.589,205.526,205.526,55900000.0
2005-12-15 11:44:00,205.533,205.612,205.533,205.605,43200000.0
2005-12-15 11:45:00,205.617,205.708,205.617,205.685,64400000.0
2005-12-15 11:46:00,205.678,205.741,205.668,205.681,31300000.0
2005-12-15 11:47:00,205.672,205.672,205.655,205.655,31200000.0
2005-12-15 11:48:00,205.669,205.694,205.652,205.667,53700000.0
2005-12-15 11:49:00,205.655,205.772,205.655,205.772,63500000.0
2005-12-15 11:50:00,205.774,205.774,205.702,205.709,61800000.0
2005-12-15 11:51:00,205.744,205.76,205.713,205.713,23300000.0
2005-12-15 11:52:00,205.684,205.707,205.674,205.691,36600000.0
2005-12-15 11:53:00,205.673,205.69,205.642,205.645,30000000.0
2005-12-15 11:54:00,205.648,205.736,205.648,205.736,38700000.0
2005-12-15 11:55:00,205.764,205.764,205.674,205.689,34500000.0
2005-12-15 11:56:00,205.681,205.681,205.598,205.599,36800000.0
2005-12-15 11:57:00,205.595,205.691,205.592,205.691,51800000.0
2005-12-15 11:58:00,205.687,205.71,205.668,205.668,37500000.0
2005-12-15 11:59:00,205.673,205.7,205.663,205.7,42100000.0
2005-12-15 12:00:00,205.713,205.748,205.695,205.748,44800000.0
2005-12-15 12:01:00,205.735,205.748,205.721,205.737,43500000.0
2005-12-15 12:02:00,205.731,205.741,205.718,205.738,99900000.0
2005-12-15 12:03:00,205.732,205.735,205.692,205.732,24200000.0
2005-12-15 12:04:00,205.736,205.736,205.706,205.735,44700000.0
2005-12-15 12:05:00,205.735,205.749,205.719,205.745,45400000.0
2005-12-15 12:06:00,205.758,205.795,205.75,205.768,39800000.0
2005-12-15 12:07:00,205.763,205.792,205.757,205.765,59300000.0
2005-12-15 12:08:00,205.755,205.76,205.736,205.747,56700000.0
2005-12-15 12:09:00,205.724,205.737,205.709,205.711,39400000.0
2005-12-15 12:10:00,205.712,205.712,205.691,205.698,49299999.0
2005-12-15 12:11:00,205.703,205.761,205.695,205.761,31400000.0
2005-12-15 12:12:00,205.778,205.791,205.742,205.753,86400001.0
2005-12-15 12:13:00,205.742,205.742,205.671,205.68,61000000.0
2005-12-15 12:14:00,205.677,205.73,205.655,205.73,41800000.0
2005-12-15 12:15:00,205.731,205.731,205.685,205.685,53900000.0
2005-12-15 12:16:00,205.678,205.708,205.675,205.702,81300000.0
2005-12-15 12:17:00,205.705,205.715,205.666,205.677,98499999.0
2005-12-15 12:18:00,205.643,205.692,205.643,205.675,48600000.0
2005-12-15 12:19:00,205.658,205.666,205.639,205.648,41600000.0
2005-12-15 12:20:00,205.621,205.638,205.607,205.638,44700000.0
2005-12-15 12:21:00,205.647,205.674,205.628,205.674,45600000.0
2005-12-15 12:22:00,205.686,205.686,205.607,205.607,28600000.0
2005-12-15 12:23:00,205.607,205.607,205.561,205.572,37000000.0
2005-12-15 12:24:00,205.578,205.616,205.577,205.577,34300000.0
2005-12-15 12:25:00,205.577,205.597,205.577,205.585,65600000.0
2005-12-15 12:26:00,205.571,205.58,205.564,205.58,47099999.0
2005-12-15 12:27:00,205.547,205.547,205.485,205.488,56399999.0
2005-12-15 12:28:00,205.507,205.507,205.46,205.46,59300000.0
2005-12-15 12:29:00,205.462,205.491,205.459,205.475,71899999.0
2005-12-15 12:30:00,205.481,205.513,205.481,205.513,37900000.0
2005-12-15 12:31:00,205.503,205.503,205.436,205.446,44700000.0
2005-12-15 12:32:00,205.466,205.543,205.466,205.543,28400000.0
2005-12-15 12:33:00,205.578,205.597,205.539,205.59,65600000.0
2005-12-15 12:34:00,205.582,205.583,205.542,205.542,30300000.0
2005-12-15 12:35:00,205.555,205.585,205.555,205.585,25900000.0
2005-12-15 12:36:00,205.581,205.625,205.573,205.619,77800001.0
2005-12-15 12:37:00,205.628,205.635,205.603,205.606,100700000.0
2005-12-15 12:38:00,205.606,205.659,205.598,205.659,45800000.0
2005-12-15 12:39:00,205.661,205.709,205.658,205.705,73299999.0
2005-12-15 12:40:00,205.693,205.693,205.659,205.679,62600000.0
2005-12-15 12:41:00,205.683,205.708,205.673,205.673,72500000.0
2005-12-15 12:42:00,205.679,205.679,205.655,205.655,89199999.0
2005-12-15 12:43:00,205.658,205.661,205.627,205.627,37700000.0
2005-12-15 12:44:00,205.61,205.61,205.551,205.551,58900001.0
2005-12-15 12:45:00,205.555,205.583,205.548,205.583,48700001.0
2005-12-15 12:46:00,205.594,205.6,205.579,205.592,27400000.0
2005-12-15 12:47:00,205.604,205.612,205.588,205.612,53600000.0
2005-12-15 12:48:00,205.609,205.621,205.578,205.596,24700000.0
2005-12-15 12:49:00,205.597,205.649,205.597,205.614,32700000.0
2005-12-15 12:50:00,205.641,205.673,205.622,205.673,40900000.0
2005-12-15 12:51:00,205.692,205.772,205.692,205.772,70700001.0
2005-12-15 12:52:00,205.799,205.88,205.799,205.851,59900000.0
2005-12-15 12:53:00,205.838,205.877,205.838,205.846,44899999.0
2005-12-15 12:54:00,205.856,205.856,205.801,205.817,39700000.0
2005-12-15 12:55:00,205.803,205.818,205.787,205.817,68700000.0
2005-12-15 12:56:00,205.803,205.816,205.794,205.802,36700000.0
2005-12-15 12:57:00,205.787,205.815,205.787,205.815,36400000.0
2005-12-15 12:58:00,205.804,205.804,205.667,205.667,55700000.0
2005-12-15 12:59:00,205.663,205.683,205.662,205.683,94399999.0
2005-12-15 13:00:00,205.681,205.705,205.681,205.705,46600000.0
2005-12-15 13:01:00,205.702,205.749,205.699,205.748,33700000.0
2005-12-15 13:02:00,205.735,205.771,205.713,205.771,60800000.0
2005-12-15 13:03:00,205.741,205.757,205.726,205.73,57600000.0
2005-12-15 13:04:00,205.721,205.721,205.622,205.622,47600000.0
2005-12-15 13:05:00,205.64,205.646,205.609,205.646,89800000.0
2005-12-15 13:06:00,205.639,205.639,205.62,205.625,52200000.0
2005-12-15 13:07:00,205.641,205.707,205.641,205.707,26000000.0
2005-12-15 13:08:00,205.727,205.792,205.727,205.792,58200000.0
2005-12-15 13:09:00,205.791,205.824,205.781,205.789,64900000.0
2005-12-15 13:10:00,205.784,205.799,205.728,205.728,21600000.0
2005-12-15 13:11:00,205.721,205.735,205.721,205.733,47100000.0
2005-12-15 13:12:00,205.733,205.733,205.701,205.701,44000000.0
2005-12-15 13:13:00,205.694,205.736,205.694,205.732,47500000.0
2005-12-15 13:14:00,205.756,205.795,205.746,205.746,59000000.0
2005-12-15 13:15:00,205.734,205.751,205.717,205.721,50100000.0
2005-12-15 13:16:00,205.723,205.744,205.71,205.738,79000001.0
2005-12-15 13:17:00,205.727,205.735,205.703,205.703,68300001.0
2005-12-15 13:18:00,205.721,205.748,205.707,205.748,41800000.0
2005-12-15 13:19:00,205.739,205.739,205.684,205.684,38800000.0
2005-12-15 13:20:00,205.704,205.708,205.69,205.704,69600001.0
2005-12-15 13:21:00,205.711,205.727,205.696,205.703,61900001.0
2005-12-15 13:22:00,205.702,205.725,205.702,205.725,10400000.0
2005-12-15 13:23:00,205.743,205.762,205.726,205.762,36900000.0
2005-12-15 13:24:00,205.779,205.779,205.744,205.755,25100000.0
2005-12-15 13:25:00,205.734,205.756,205.715,205.715,51500000.0
2005-12-15 13:26:00,205.724,205.724,205.698,205.707,30100000.0
2005-12-15 13:27:00,205.706,205.726,205.677,205.71,76000000.0
2005-12-15 13:28:00,205.698,205.739,205.698,205.731,52000000.0
2005-12-15 13:29:00,205.722,205.733,205.712,205.712,35600000.0
2005-12-15 13:30:00,205.687,205.699,205.62,205.62,67199999.0
2005-12-15 13:31:00,205.615,205.647,205.615,205.638,32200000.0
2005-12-15 13:32:00,205.647,205.676,205.647,205.669,95100001.0
2005-12-15 13:33:00,205.668,205.718,205.668,205.718,20000000.0
2005-12-15 13:34:00,205.73,205.733,205.706,205.725,71000000.0
2005-12-15 13:35:00,205.735,205.74,205.701,205.701,48000000.0
2005-12-15 13:36:00,205.697,205.719,205.697,205.713,28100000.0
2005-12-15 13:37:00,205.706,205.746,205.694,205.746,31700000.0
2005-12-15 13:38:00,205.785,205.858,205.785,205.837,50399999.0
2005-12-15 13:39:00,205.893,206.062,205.893,205.954,54200000.0
2005-12-15 13:40:00,205.906,205.906,205.813,205.848,71800000.0
2005-12-15 13:41:00,205.892,205.946,205.892,205.903,22800000.0
2005-12-15 13:42:00,205.881,205.881,205.841,205.852,51400001.0
2005-12-15 13:43:00,205.851,205.851,205.785,205.785,52500001.0
2005-12-15 13:44:00,205.774,205.789,205.718,205.718,63300000.0
2005-12-15 13:45:00,205.684,205.71,205.67,205.709,34100000.0
2005-12-15 13:46:00,205.715,205.767,205.715,205.767,74800000.0
2005-12-15 13:47:00,205.781,205.781,205.725,205.725,61000000.0
2005-12-15 13:48:00,205.717,205.717,205.637,205.637,51800000.0
2005-12-15 13:49:00,205.636,205.664,205.627,205.664,31700000.0
2005-12-15 13:50:00,205.658,205.658,205.597,205.597,36400000.0
2005-12-15 13:51:00,205.6,205.622,205.588,205.622,69200001.0
2005-12-15 13:52:00,205.625,205.643,205.577,205.577,47600000.0
2005-12-15 13:53:00,205.569,205.594,205.547,205.554,49200000.0
2005-12-15 13:54:00,205.537,205.54,205.523,205.54,38300000.0
2005-12-15 13:55:00,205.521,205.521,205.502,205.503,31700000.0
2005-12-15 13:56:00,205.507,205.587,205.507,205.579,21800000.0
2005-12-15 13:57:00,205.569,205.569,205.514,205.53,41300000.0
2005-12-15 13:58:00,205.513,205.513,205.47,205.482,58400001.0
2005-12-15 13:59:00,205.491,205.51,205.449,205.476,45500000.0
2005-12-15 14:00:00,205.477,205.499,205.457,205.469,69100000.0
2005-12-15 14:01:00,205.461,205.467,205.441,205.467,51499999.0
2005-12-15 14:02:00,205.466,205.519,205.462,205.502,62400001.0
2005-12-15 14:03:00,205.5,205.535,205.491,205.508,43500000.0
2005-12-15 14:04:00,205.491,205.51,205.457,205.468,62700000.0
2005-12-15 14:05:00,205.454,205.469,205.439,205.447,36200000.0
2005-12-15 14:06:00,205.448,205.46,205.437,205.459,41700000.0
2005-12-15 14:07:00,205.466,205.494,205.457,205.472,43000000.0
2005-12-15 14:08:00,205.476,205.49,205.462,205.479,42200000.0
2005-12-15 14:09:00,205.471,205.487,205.457,205.477,54300000.0
2005-12-15 14:10:00,205.494,205.532,205.486,205.486,43500000.0
2005-12-15 14:11:00,205.477,205.505,205.475,205.475,69600000.0
2005-12-15 14:12:00,205.46,205.481,205.456,205.481,35400000.0
2005-12-15 14:13:00,205.488,205.532,205.488,205.528,38700000.0
2005-12-15 14:14:00,205.51,205.51,205.465,205.488,34600000.0
2005-12-15 14:15:00,205.494,205.494,205.441,205.441,52700000.0
2005-12-15 14:16:00,205.454,205.454,205.428,205.428,31800000.0
2005-12-15 14:17:00,205.417,205.429,205.342,205.361,69900000.0
2005-12-15 14:18:00,205.376,205.392,205.375,205.383,45400000.0
2005-12-15 14:19:00,205.361,205.398,205.352,205.358,44300000.0
2005-12-15 14:20:00,205.334,205.363,205.331,205.338,65600000.0
2005-12-15 14:21:00,205.335,205.352,205.327,205.327,25100000.0
2005-12-15 14:22:00,205.304,205.32,205.303,205.303,57400000.0
2005-12-15 14:23:00,205.31,205.337,205.309,205.33,23500000.0
2005-12-15 14:24:00,205.316,205.332,205.291,205.316,49200000.0
2005-12-15 14:25:00,205.339,205.406,205.339,205.397,52600000.0
2005-12-15 14:26:00,205.403,205.515,205.39,205.495,56800000.0
2005-12-15 14:27:00,205.5,205.556,205.5,205.555,43500000.0
2005-12-15 14:28:00,205.54,205.551,205.528,205.551,113800000.0
2005-12-15 14:29:00,205.557,205.58,205.548,205.566,42400000.0
2005-12-15 14:30:00,205.553,205.591,205.534,205.591,47500000.0
2005-12-15 14:31:00,205.619,205.652,205.61,205.646,45200000.0
2005-12-15 14:32:00,205.658,205.72,205.64,205.72,38000000.0
2005-12-15 14:33:00,205.733,205.752,205.717,205.717,36000000.0
2005-12-15 14:34:00,205.716,205.723,205.697,205.723,36700000.0
2005-12-15 14:35:00,205.731,205.769,205.705,205.71,56500000.0
2005-12-15 14:36:00,205.684,205.691,205.659,205.691,18800000.0
2005-12-15 14:37:00,205.672,205.672,205.498,205.498,33500000.0
2005-12-15 14:38:00,205.514,205.53,205.486,205.489,37100000.0
2005-12-15 14:39:00,205.482,205.491,205.383,205.383,47200000.0
2005-12-15 14:40:00,205.384,205.386,205.349,205.362,53100000.0
2005-12-15 14:41:00,205.379,205.416,205.366,205.415,51900000.0
2005-12-15 14:42:00,205.448,205.557,205.448,205.557,21600000.0
2005-12-15 14:43:00,205.577,205.597,205.557,205.557,50700000.0
2005-12-15 14:44:00,205.569,205.569,205.485,205.497,40300000.0
2005-12-15 14:45:00,205.5,205.52,205.484,205.497,29900000.0
2005-12-15 14:46:00,205.498,205.508,205.488,205.508,19200000.0
2005-12-15 14:47:00,205.529,205.554,205.513,205.55,24000000.0
2005-12-15 14:48:00,205.547,205.556,205.523,205.541,42200000.0
2005-12-15 14:49:00,205.554,205.567,205.543,205.559,86100002.0
2005-12-15 14:50:00,205.546,205.554,205.539,205.545,67100000.0
2005-12-15 14:51:00,205.554,205.64,205.554,205.64,83499999.0
2005-12-15 14:52:00,205.642,205.642,205.471,205.471,93500000.0
2005-12-15 14:53:00,205.466,205.535,205.466,205.535,65900001.0
2005-12-15 14:54:00,205.555,205.597,205.543,205.572,51500000.0
2005-12-15 14:55:00,205.576,205.576,205.524,205.524,66800000.0
2005-12-15 14:56:00,205.534,205.545,205.508,205.532,46900000.0
2005-12-15 14:57:00,205.537,205.563,205.522,205.522,60600000.0
2005-12-15 14:58:00,205.538,205.558,205.532,205.558,47500000.0
2005-12-15 14:59:00,205.565,205.571,205.548,205.548,78500000.0
2005-12-15 15:00:00,205.549,205.549,205.532,205.535,32700000.0
2005-12-15 15:01:00,205.555,205.596,205.555,205.591,45200000.0
2005-12-15 15:02:00,205.595,205.597,205.574,205.597,40100000.0
2005-12-15 15:03:00,205.592,205.609,205.575,205.575,84300000.0
2005-12-15 15:04:00,205.57,205.61,205.57,205.61,43799999.0
2005-12-15 15:05:00,205.6,205.6,205.57,205.57,52199999.0
2005-12-15 15:06:00,205.575,205.587,205.57,205.577,43800000.0
2005-12-15 15:07:00,205.6,205.6,205.572,205.594,57299999.0
2005-12-15 15:08:00,205.612,205.618,205.607,205.61,32800000.0
2005-12-15 15:09:00,205.603,205.616,205.603,205.616,39000000.0
2005-12-15 15:10:00,205.625,205.714,205.625,205.714,25800000.0
2005-12-15 15:11:00,205.695,205.695,205.675,205.694,25500000.0
2005-12-15 15:12:00,205.7,205.719,205.683,205.701,49000000.0
2005-12-15 15:13:00,205.694,205.712,205.673,205.712,65600000.0
2005-12-15 15:14:00,205.71,205.753,205.698,205.753,24700000.0
2005-12-15 15:15:00,205.746,205.781,205.741,205.765,58600000.0
2005-12-15 15:16:00,205.748,205.773,205.719,205.719,47300000.0
2005-12-15 15:17:00,205.723,205.752,205.723,205.726,31400000.0
2005-12-15 15:18:00,205.727,205.743,205.677,205.687,39200000.0
2005-12-15 15:19:00,205.705,205.705,205.681,205.681,44900000.0
2005-12-15 15:20:00,205.658,205.664,205.638,205.643,22800000.0
2005-12-15 15:21:00,205.624,205.642,205.616,205.622,89800000.0
2005-12-15 15:22:00,205.602,205.617,205.587,205.587,62800000.0
2005-12-15 15:23:00,205.584,205.603,205.555,205.56,56499999.0
2005-12-15 15:24:00,205.551,205.551,205.474,205.51,60400000.0
2005-12-15 15:25:00,205.511,205.528,205.479,205.528,54500000.0
2005-12-15 15:26:00,205.548,205.554,205.532,205.541,46800000.0
2005-12-15 15:27:00,205.547,205.591,205.547,205.56,32000000.0
2005-12-15 15:28:00,205.505,205.59,205.436,205.59,42300001.0
2005-12-15 15:29:00,205.581,205.625,205.516,205.516,103800000.0
2005-12-15 15:30:00,205.467,205.682,205.427,205.587,64600001.0
2005-12-15 15:31:00,205.555,205.555,205.417,205.474,61300001.0
2005-12-15 15:32:00,205.455,205.455,205.374,205.401,37000001.0
2005-12-15 15:33:00,205.414,205.434,205.394,205.431,77700001.0
2005-12-15 15:34:00,205.428,205.498,205.428,205.498,25200000.0
2005-12-15 15:35:00,205.532,205.549,205.521,205.528,45600000.0
2005-12-15 15:36:00,205.544,205.545,205.519,205.528,38300000.0
2005-12-15 15:37:00,205.505,205.533,205.489,205.514,55500000.0
2005-12-15 15:38:00,205.509,205.509,205.442,205.473,59699999.0
2005-12-15 15:39:00,205.451,205.451,205.391,205.401,43000000.0
2005-12-15 15:40:00,205.406,205.488,205.404,205.482,41500000.0
2005-12-15 15:41:00,205.502,205.514,205.48,205.485,65000000.0
2005-12-15 15:42:00,205.498,205.554,205.498,205.542,22700000.0
2005-12-15 15:43:00,205.557,205.624,205.557,205.59,69099999.0
2005-12-15 15:44:00,205.622,205.632,205.602,205.613,52900000.0
2005-12-15 15:45:00,205.614,205.64,205.58,205.58,27700000.0
2005-12-15 15:46:00,205.577,205.585,205.554,205.562,38900000.0
2005-12-15 15:47:00,205.528,205.538,205.474,205.474,47600000.0
2005-12-15 15:48:00,205.46,205.482,205.446,205.482,49800000.0
2005-12-15 15:49:00,205.49,205.5,205.485,205.5,30800000.0
2005-12-15 15:50:00,205.495,205.495,205.48,205.492,17700000.0
2005-12-15 15:51:00,205.49,205.495,205.485,205.495,70600000.0
2005-12-15 15:52:00,205.493,205.537,205.493,205.53,40199999.0
2005-12-15 15:53:00,205.549,205.565,205.52,205.552,44700000.0
2005-12-15 15:54:00,205.569,205.578,205.549,205.575,41800000.0
2005-12-15 15:55:00,205.582,205.596,205.547,205.547,37700000.0
2005-12-15 15:56:00,205.55,205.561,205.529,205.549,23700000.0
2005-12-15 15:57:00,205.56,205.6,205.551,205.551,46899999.0
2005-12-15 15:58:00,205.547,205.547,205.411,205.411,18600000.0
2005-12-15 15:59:00,205.375,205.375,205.36,205.37,15300000.0
2005-12-15 16:00:00,205.36,205.375,205.36,205.37,38700000.0
2005-12-15 16:01:00,205.458,205.797,205.458,205.791,46600000.0
2005-12-15 16:02:00,205.746,205.806,205.73,205.782,66600000.0
2005-12-15 16:03:00,205.809,205.815,205.747,205.81,61200001.0
2005-12-15 16:04:00,205.813,205.813,205.75,205.757,23100000.0
2005-12-15 16:05:00,205.783,205.808,205.783,205.801,15300000.0
2005-12-15 16:06:00,205.799,205.864,205.792,205.86,43800001.0
2005-12-15 16:07:00,205.852,205.86,205.809,205.841,47900000.0
2005-12-15 16:08:00,205.848,205.887,205.833,205.887,29500000.0
2005-12-15 16:09:00,205.884,205.903,205.876,205.903,41900000.0
2005-12-15 16:10:00,205.891,205.894,205.849,205.86,45900000.0
2005-12-15 16:11:00,205.862,205.905,205.862,205.905,29100000.0
2005-12-15 16:12:00,205.905,205.905,205.835,205.836,42200000.0
2005-12-15 16:13:00,205.818,205.818,205.754,205.785,58300000.0
2005-12-15 16:14:00,205.769,205.769,205.747,205.747,48900000.0
2005-12-15 16:15:00,205.758,205.766,205.725,205.728,53900000.0
2005-12-15 16:16:00,205.698,205.698,205.664,205.664,13000000.0
2005-12-15 16:17:00,205.651,205.673,205.639,205.645,50200000.0
2005-12-15 16:18:00,205.629,205.643,205.612,205.638,32400000.0
2005-12-15 16:19:00,205.669,205.689,205.656,205.656,71700001.0
2005-12-15 16:20:00,205.646,205.695,205.643,205.68,73800001.0
2005-12-15 16:21:00,205.689,205.726,205.689,205.698,52900000.0
2005-12-15 16:22:00,205.695,205.695,205.641,205.645,104399999.0
2005-12-15 16:23:00,205.64,205.686,205.612,205.686,111400002.0
2005-12-15 16:24:00,205.694,205.743,205.677,205.741,59700001.0
2005-12-15 16:25:00,205.751,205.775,205.744,205.775,31900000.0
2005-12-15 16:26:00,205.758,205.796,205.756,205.796,57800001.0
2005-12-15 16:27:00,205.785,205.845,205.775,205.845,66100000.0
2005-12-15 16:28:00,205.821,205.827,205.805,205.805,33600000.0
2005-12-15 16:29:00,205.81,205.867,205.81,205.853,81700000.0
2005-12-15 16:30:00,205.847,205.852,205.811,205.818,38800000.0
2005-12-15 16:31:00,205.84,205.886,205.825,205.853,77899999.0
2005-12-15 16:32:00,205.841,205.849,205.815,205.816,60300000.0
2005-12-15 16:33:00,205.804,205.831,205.796,205.814,28900000.0
2005-12-15 16:34:00,205.813,205.826,205.79,205.793,29900000.0
2005-12-15 16:35:00,205.763,205.786,205.735,205.735,126300001.0
2005-12-15 16:36:00,205.725,205.817,205.709,205.805,37700000.0
2005-12-15 16:37:00,205.802,205.806,205.721,205.729,51700000.0
2005-12-15 16:38:00,205.726,205.76,205.726,205.752,34300000.0
2005-12-15 16:39:00,205.756,205.769,205.721,205.721,55500000.0
2005-12-15 16:40:00,205.706,205.711,205.65,205.657,58300000.0
2005-12-15 16:41:00,205.651,205.684,205.642,205.68,84100000.0
2005-12-15 16:42:00,205.679,205.68,205.651,205.661,95500000.0
2005-12-15 16:43:00,205.64,205.653,205.635,205.64,50300000.0
2005-12-15 16:44:00,205.633,205.648,205.618,205.618,69600000.0
2005-12-15 16:45:00,205.604,205.628,205.6,205.628,72300000.0
2005-12-15 16:46:00,205.673,205.708,205.65,205.69,30200000.0
2005-12-15 16:47:00,205.713,205.713,205.625,205.649,82000001.0
2005-12-15 16:48:00,205.6,205.658,205.441,205.658,44900001.0
2005-12-15 16:49:00,205.686,205.709,205.657,205.684,43700000.0
2005-12-15 16:50:00,205.682,205.696,205.625,205.625,37700000.0
2005-12-15 16:51:00,205.613,205.614,205.57,205.58,56400000.0
2005-12-15 16:52:00,205.57,205.588,205.557,205.56,74800000.0
2005-12-15 16:53:00,205.503,205.525,205.46,205.48,57300001.0
2005-12-15 16:54:00,205.487,205.51,205.473,205.473,65000000.0
2005-12-15 16:55:00,205.488,205.514,205.408,205.413,52500000.0
2005-12-15 16:56:00,205.424,205.448,205.414,205.448,95000001.0
2005-12-15 16:57:00,205.443,205.488,205.404,205.488,59499998.0
2005-12-15 16:58:00,205.467,205.478,205.384,205.426,53100000.0
2005-12-15 16:59:00,205.401,205.442,205.303,205.303,39800000.0
2005-12-15 17:00:00,205.293,205.403,205.284,205.385,52700000.0
2005-12-15 17:01:00,205.403,205.467,205.403,205.438,53400000.0
2005-12-15 17:02:00,205.434,205.448,205.425,205.448,23400000.0
2005-12-15 17:03:00,205.43,205.461,205.419,205.432,84800000.0
2005-12-15 17:04:00,205.439,205.447,205.417,205.418,45000000.0
2005-12-15 17:05:00,205.408,205.448,205.408,205.44,55800000.0
2005-12-15 17:06:00,205.469,205.475,205.426,205.463,53799999.0
2005-12-15 17:07:00,205.45,205.469,205.431,205.468,66300000.0
2005-12-15 17:08:00,205.439,205.439,205.385,205.398,35400000.0
2005-12-15 17:09:00,205.396,205.423,205.396,205.421,24300000.0
2005-12-15 17:10:00,205.408,205.408,205.349,205.349,72100001.0
2005-12-15 17:11:00,205.343,205.359,205.33,205.335,58200000.0
2005-12-15 17:12:00,205.337,205.358,205.337,205.356,57400001.0
2005-12-15 17:13:00,205.384,205.439,205.384,205.434,31600000.0
2005-12-15 17:14:00,205.421,205.455,205.402,205.455,18800000.0
2005-12-15 17:15:00,205.48,205.489,205.259,205.259,42800000.0
2005-12-15 17:16:00,205.245,205.336,205.21,205.336,67800000.0
2005-12-15 17:17:00,205.365,205.385,205.248,205.248,31400000.0
2005-12-15 17:18:00,205.239,205.267,205.222,205.237,55900000.0
2005-12-15 17:19:00,205.267,205.384,205.252,205.379,34500000.0
2005-12-15 17:20:00,205.367,205.422,205.341,205.341,36500000.0
2005-12-15 17:21:00,205.329,205.34,205.298,205.298,45200000.0
2005-12-15 17:22:00,205.285,205.296,205.198,205.2,53499999.0
2005-12-15 17:23:00,205.223,205.282,205.223,205.26,28900000.0
2005-12-15 17:24:00,205.28,205.348,205.28,205.348,73200000.0
2005-12-15 17:25:00,205.335,205.439,205.312,205.439,36400000.0
2005-12-15 17:26:00,205.484,205.507,205.462,205.506,41000000.0
2005-12-15 17:27:00,205.55,205.607,205.55,205.587,31100000.0
2005-12-15 17:28:00,205.594,205.602,205.553,205.563,38400000.0
2005-12-15 17:29:00,205.585,205.613,205.56,205.613,78900001.0
2005-12-15 17:30:00,205.591,205.619,205.591,205.612,21400000.0
2005-12-15 17:31:00,205.598,205.625,205.514,205.514,46500000.0
2005-12-15 17:32:00,205.489,205.518,205.489,205.518,36700000.0
2005-12-15 17:33:00,205.495,205.495,205.443,205.463,40800000.0
2005-12-15 17:34:00,205.451,205.451,205.418,205.431,42300001.0
2005-12-15 17:35:00,205.444,205.467,205.437,205.466,67300001.0
2005-12-15 17:36:00,205.474,205.476,205.438,205.438,101800001.0
2005-12-15 17:37:00,205.45,205.496,205.45,205.49,27100000.0
2005-12-15 17:38:00,205.468,205.51,205.456,205.51,51400000.0
2005-12-15 17:39:00,205.506,205.541,205.495,205.541,25300000.0
2005-12-15 17:40:00,205.57,205.669,205.57,205.66,46500000.0
2005-12-15 17:41:00,205.67,205.752,205.664,205.746,97000000.0
2005-12-15 17:42:00,205.754,205.782,205.739,205.782,48500000.0
2005-12-15 17:43:00,205.78,205.794,205.756,205.787,90399999.0
2005-12-15 17:44:00,205.774,205.776,205.7,205.714,52400000.0
2005-12-15 17:45:00,205.732,205.732,205.622,205.625,39200000.0
2005-12-15 17:46:00,205.634,205.699,205.634,205.649,63599999.0
2005-12-15 17:47:00,205.656,205.656,205.585,205.585,39199999.0
2005-12-15 17:48:00,205.578,205.601,205.574,205.574,48400000.0
2005-12-15 17:49:00,205.597,205.601,205.565,205.565,60200000.0
2005-12-15 17:50:00,205.569,205.569,205.534,205.534,53200001.0
2005-12-15 17:51:00,205.539,205.539,205.505,205.505,53700000.0
2005-12-15 17:52:00,205.52,205.521,205.473,205.492,85400000.0
2005-12-15 17:53:00,205.474,205.515,205.474,205.492,61100000.0
2005-12-15 17:54:00,205.506,205.573,205.506,205.517,65000000.0
2005-12-15 17:55:00,205.465,205.489,205.431,205.439,47999999.0
2005-12-15 17:56:00,205.41,205.41,205.371,205.375,39000000.0
2005-12-15 17:57:00,205.361,205.432,205.361,205.428,29300001.0
2005-12-15 17:58:00,205.434,205.505,205.434,205.505,94599999.0
2005-12-15 17:59:00,205.512,205.515,205.472,205.475,86000000.0
2005-12-15 18:00:00,205.504,205.522,205.487,205.513,52800000.0
2005-12-15 18:01:00,205.545,205.59,205.545,205.59,505500001.0
2005-12-15 18:02:00,205.593,205.593,205.54,205.565,671400000.0
2005-12-15 18:03:00,205.572,205.623,205.572,205.61,713299997.0
2005-12-15 18:04:00,205.622,205.622,205.55,205.563,488199998.0
2005-12-15 18:05:00,205.562,205.579,205.454,205.454,667399999.0
2005-12-15 18:06:00,205.435,205.477,205.428,205.46,747100001.0
2005-12-15 18:07:00,205.471,205.521,205.468,205.512,785499999.0
2005-12-15 18:08:00,205.507,205.534,205.494,205.509,697100000.0
2005-12-15 18:09:00,205.502,205.502,205.397,205.401,580300004.0
2005-12-15 18:10:00,205.391,205.407,205.318,205.344,571300001.0
2005-12-15 18:11:00,205.336,205.369,205.304,205.362,423400000.0
2005-12-15 18:12:00,205.398,205.485,205.384,205.453,238500000.0
2005-12-15 18:13:00,205.463,205.525,205.46,205.523,452999999.0
2005-12-15 18:14:00,205.527,205.527,205.429,205.443,638300001.0
2005-12-15 18:15:00,205.439,205.461,205.422,205.433,705099998.0
2005-12-15 18:16:00,205.441,205.488,205.441,205.462,728600000.0
2005-12-15 18:17:00,205.463,205.463,205.399,205.399,245000001.0
2005-12-15 18:18:00,205.397,205.433,205.395,205.396,349400001.0
2005-12-15 18:19:00,205.373,205.393,205.298,205.328,483000003.0
2005-12-15 18:20:00,205.322,205.383,205.303,205.36,498099998.0
2005-12-15 18:21:00,205.367,205.393,205.358,205.377,535800000.0
2005-12-15 18:22:00,205.377,205.418,205.375,205.418,629400002.0
2005-12-15 18:23:00,205.413,205.448,205.397,205.439,818600000.0
2005-12-15 18:24:00,205.43,205.464,205.423,205.455,637200000.0
2005-12-15 18:25:00,205.482,205.555,205.482,205.555,486500000.0
2005-12-15 18:26:00,205.556,205.571,205.525,205.553,337299999.0
2005-12-15 18:27:00,205.561,205.587,205.554,205.585,387999999.0
2005-12-15 18:28:00,205.597,205.615,205.587,205.601,324000000.0
2005-12-15 18:29:00,205.617,205.71,205.617,205.71,527199996.0
2005-12-15 18:30:00,205.707,205.73,205.687,205.716,296200001.0
2005-12-15 18:31:00,205.721,205.721,205.679,205.697,343500001.0
2005-12-15 18:32:00,205.687,205.709,205.675,205.681,497299994.0
2005-12-15 18:33:00,205.692,205.729,205.69,205.712,493200002.0
2005-12-15 18:34:00,205.72,205.753,205.698,205.753,438100002.0
2005-12-15 18:35:00,205.774,205.853,205.774,205.833,341600000.0
2005-12-15 18:36:00,205.839,205.863,205.808,205.825,323600002.0
2005-12-15 18:37:00,205.826,205.835,205.805,205.815,133500000.0
2005-12-15 18:38:00,205.83,205.87,205.809,205.858,181700000.0
2005-12-15 18:39:00,205.867,205.878,205.848,205.854,149800001.0
2005-12-15 18:40:00,205.835,205.857,205.824,205.825,312600001.0
2005-12-15 18:41:00,205.803,205.817,205.766,205.81,270299999.0
2005-12-15 18:42:00,205.811,205.86,205.804,205.82,237400000.0
2005-12-15 18:43:00,205.824,205.863,205.824,205.86,137399999.0
2005-12-15 18:44:00,205.868,205.881,205.851,205.851,393699998.0
2005-12-15 18:45:00,205.86,205.933,205.852,205.933,171800000.0
2005-12-15 18:46:00,205.921,205.925,205.841,205.842,156900000.0
2005-12-15 18:47:00,205.832,205.833,205.795,205.795,100500000.0
2005-12-15 18:48:00,205.799,205.809,205.778,205.799,143500000.0
2005-12-15 18:49:00,205.793,205.795,205.77,205.778,164100000.0
2005-12-15 18:50:00,205.782,205.782,205.744,205.746,231699998.0
2005-12-15 18:51:00,205.736,205.751,205.724,205.729,238600001.0
2005-12-15 18:52:00,205.731,205.731,205.668,205.668,270900001.0
2005-12-15 18:53:00,205.667,205.691,205.649,205.673,224300000.0
2005-12-15 18:54:00,205.687,205.687,205.637,205.682,219500002.0
2005-12-15 18:55:00,205.698,205.716,205.672,205.688,210599999.0
2005-12-15 18:56:00,205.7,205.7,205.664,205.664,35800000.0
2005-12-15 18:57:00,205.665,205.7,205.665,205.667,205799999.0
2005-12-15 18:58:00,205.657,205.666,205.636,205.645,276699999.0
2005-12-15 18:59:00,205.633,205.656,205.613,205.635,317600001.0
2005-12-15 19:00:00,205.629,205.662,205.594,205.617,88600000.0
2005-12-15 19:01:00,205.622,205.715,205.609,205.715,97899999.0
2005-12-15 19:02:00,205.721,205.737,205.689,205.707,191500000.0
2005-12-15 19:03:00,205.721,205.756,205.701,205.735,266000001.0
2005-12-15 19:04:00,205.73,205.742,205.704,205.731,185100000.0
2005-12-15 19:05:00,205.74,205.756,205.735,205.74,109700001.0
2005-12-15 19:06:00,205.736,205.736,205.692,205.706,380800000.0
2005-12-15 19:07:00,205.699,205.699,205.672,205.692,302300000.0
2005-12-15 19:08:00,205.705,205.754,205.702,205.742,479099998.0
2005-12-15 19:09:00,205.746,205.746,205.715,205.745,180000000.0
2005-12-15 19:10:00,205.753,205.766,205.746,205.75,128099999.0
2005-12-15 19:11:00,205.745,205.761,205.735,205.743,46000000.0
2005-12-15 19:12:00,205.732,205.739,205.712,205.739,82400000.0
2005-12-15 19:13:00,205.757,205.807,205.733,205.782,158900001.0
2005-12-15 19:14:00,205.792,205.806,205.772,205.797,263100003.0
2005-12-15 19:15:00,205.794,205.794,205.731,205.747,280500000.0
2005-12-15 19:16:00,205.751,205.78,205.735,205.78,31800000.0
2005-12-15 19:17:00,205.81,205.817,205.783,205.817,143100001.0
2005-12-15 19:18:00,205.816,205.824,205.799,205.81,109300000.0
2005-12-15 19:19:00,205.812,205.833,205.806,205.833,209299999.0
2005-12-15 19:20:00,205.837,205.84,205.828,205.839,218999999.0
2005-12-15 19:21:00,205.844,205.86,205.84,205.858,134800000.0
2005-12-15 19:22:00,205.862,205.879,205.861,205.877,108200000.0
2005-12-15 19:23:00,205.873,205.876,205.84,205.84,389500000.0
2005-12-15 19:24:00,205.83,205.845,205.808,205.814,124899999.0
2005-12-15 19:25:00,205.794,205.794,205.735,205.76,211499999.0
2005-12-15 19:26:00,205.747,205.751,205.695,205.698,458500000.0
2005-12-15 19:27:00,205.686,205.732,205.686,205.717,266599997.0
2005-12-15 19:28:00,205.724,205.732,205.701,205.732,260300000.0
2005-12-15 19:29:00,205.751,205.765,205.743,205.743,67300000.0
2005-12-15 19:30:00,205.723,205.73,205.639,205.639,309100001.0
2005-12-15 19:31:00,205.627,205.667,205.627,205.656,153200000.0
2005-12-15 19:32:00,205.666,205.726,205.666,205.705,352000000.0
2005-12-15 19:33:00,205.704,205.704,205.627,205.629,182300000.0
2005-12-15 19:34:00,205.622,205.622,205.585,205.599,248700000.0
2005-12-15 19:35:00,205.593,205.619,205.582,205.598,267899998.0
2005-12-15 19:36:00,205.605,205.609,205.585,205.603,278199999.0
2005-12-15 19:37:00,205.612,205.612,205.591,205.597,93500000.0
2005-12-15 19:38:00,205.602,205.612,205.563,205.565,194300000.0
2005-12-15 19:39:00,205.568,205.597,205.568,205.588,281199997.0
2005-12-15 19:40:00,205.596,205.603,205.571,205.572,261000001.0
2005-12-15 19:41:00,205.582,205.592,205.565,205.575,311900000.0
2005-12-15 19:42:00,205.564,205.575,205.553,205.569,239500000.0
2005-12-15 19:43:00,205.567,205.567,205.505,205.505,66500000.0
2005-12-15 19:44:00,205.509,205.572,205.509,205.54,242100000.0
2005-12-15 19:45:00,205.547,205.556,205.531,205.553,161699999.0
2005-12-15 19:46:00,205.563,205.563,205.522,205.531,120100000.0
2005-12-15 19:47:00,205.513,205.54,205.506,205.528,46300000.0
2005-12-15 19:48:00,205.507,205.523,205.495,205.495,167400001.0
2005-12-15 19:49:00,205.489,205.525,205.489,205.519,166099998.0
2005-12-15 19:50:00,205.521,205.54,205.521,205.532,200100001.0
2005-12-15 19:51:00,205.537,205.55,205.532,205.532,107800000.0
2005-12-15 19:52:00,205.545,205.555,205.53,205.54,166499997.0
2005-12-15 19:53:00,205.551,205.563,205.545,205.558,153000000.0
2005-12-15 19:54:00,205.562,205.622,205.562,205.611,178400000.0
2005-12-15 19:55:00,205.628,205.646,205.617,205.642,71500000.0
2005-12-15 19:56:00,205.643,205.658,205.631,205.658,86600000.0
2005-12-15 19:57:00,205.66,205.679,205.66,205.661,132200000.0
2005-12-15 19:58:00,205.658,205.659,205.606,205.606,286100001.0
2005-12-15 19:59:00,205.614,205.637,205.614,205.625,232900001.0
2005-12-15 20:00:00,205.635,205.67,205.635,205.668,92500000.0
2005-12-15 20:01:00,205.673,205.686,205.667,205.682,157899999.0
2005-12-15 20:02:00,205.678,205.682,205.644,205.655,133900001.0
2005-12-15 20:03:00,205.663,205.702,205.654,205.702,98600001.0
2005-12-15 20:04:00,205.705,205.705,205.662,205.684,165399999.0
2005-12-15 20:05:00,205.686,205.699,205.65,205.664,156399999.0
2005-12-15 20:06:00,205.655,205.668,205.643,205.654,209699999.0
2005-12-15 20:07:00,205.655,205.655,205.624,205.632,153300002.0
2005-12-15 20:08:00,205.624,205.624,205.575,205.575,168600000.0
2005-12-15 20:09:00,205.584,205.635,205.584,205.625,157100002.0
2005-12-15 20:10:00,205.627,205.628,205.6,205.628,138400000.0
2005-12-15 20:11:00,205.627,205.627,205.58,205.592,253200001.0
2005-12-15 20:12:00,205.595,205.649,205.595,205.61,435399999.0
2005-12-15 20:13:00,205.62,205.645,205.62,205.635,163200000.0
2005-12-15 20:14:00,205.634,205.652,205.623,205.645,163900000.0
2005-12-15 20:15:00,205.675,205.675,205.625,205.65,375000003.0
2005-12-15 20:16:00,205.657,205.676,205.634,205.634,156700001.0
2005-12-15 20:17:00,205.63,205.646,205.629,205.638,42999999.0
2005-12-15 20:18:00,205.633,205.637,205.619,205.623,114900001.0
2005-12-15 20:19:00,205.631,205.631,205.613,205.615,152899999.0
2005-12-15 20:20:00,205.625,205.644,205.623,205.635,352800001.0
2005-12-15 20:21:00,205.633,205.647,205.603,205.603,133500001.0
2005-12-15 20:22:00,205.61,205.642,205.606,205.623,200099999.0
2005-12-15 20:23:00,205.615,205.622,205.591,205.618,183900000.0
2005-12-15 20:24:00,205.626,205.655,205.622,205.622,177300002.0
2005-12-15 20:25:00,205.622,205.653,205.622,205.623,345600001.0
2005-12-15 20:26:00,205.621,205.636,205.611,205.634,327300001.0
2005-12-15 20:27:00,205.632,205.669,205.632,205.669,242800001.0
2005-12-15 20:28:00,205.67,205.676,205.641,205.641,396400003.0
2005-12-15 20:29:00,205.657,205.687,205.657,205.674,459499998.0
2005-12-15 20:30:00,205.678,205.678,205.647,205.652,467699999.0
2005-12-15 20:31:00,205.64,205.64,205.586,205.586,425600001.0
2005-12-15 20:32:00,205.582,205.606,205.575,205.6,513500001.0
2005-12-15 20:33:00,205.588,205.589,205.571,205.571,177300001.0
2005-12-15 20:34:00,205.564,205.572,205.553,205.572,165300000.0
2005-12-15 20:35:00,205.569,205.575,205.564,205.575,119300000.0
2005-12-15 20:36:00,205.575,205.58,205.567,205.57,141499999.0
2005-12-15 20:37:00,205.575,205.603,205.558,205.576,164499999.0
2005-12-15 20:38:00,205.572,205.575,205.548,205.558,180900001.0
2005-12-15 20:39:00,205.558,205.563,205.545,205.547,181700000.0
2005-12-15 20:40:00,205.558,205.589,205.555,205.557,370500000.0
2005-12-15 20:41:00,205.552,205.565,205.533,205.548,162200000.0
2005-12-15 20:42:00,205.545,205.552,205.53,205.53,278299998.0
2005-12-15 20:43:00,205.527,205.539,205.524,205.53,331899998.0
2005-12-15 20:44:00,205.532,205.539,205.516,205.528,304900002.0
2005-12-15 20:45:00,205.528,205.528,205.501,205.502,247100000.0
2005-12-15 20:46:00,205.492,205.493,205.47,205.478,283700001.0
2005-12-15 20:47:00,205.481,205.513,205.481,205.507,198400000.0
2005-12-15 20:48:00,205.499,205.499,205.442,205.461,174400000.0
2005-12-15 20:49:00,205.47,205.47,205.435,205.455,84500000.0
2005-12-15 20:50:00,205.445,205.46,205.425,205.437,350600001.0
2005-12-15 20:51:00,205.435,205.451,205.423,205.448,108800001.0
2005-12-15 20:52:00,205.451,205.464,205.43,205.431,86800000.0
2005-12-15 20:53:00,205.423,205.448,205.423,205.428,256199999.0
2005-12-15 20:54:00,205.438,205.473,205.435,205.473,125699999.0
2005-12-15 20:55:00,205.48,205.514,205.466,205.503,329500001.0
2005-12-15 20:56:00,205.503,205.515,205.477,205.498,204700000.0
2005-12-15 20:57:00,205.499,205.517,205.493,205.511,326200000.0
2005-12-15 20:58:00,205.515,205.578,205.515,205.578,375499999.0
2005-12-15 20:59:00,205.592,205.592,205.57,205.578,561199999.0
2005-12-15 21:00:00,205.58,205.618,205.553,205.553,604099999.0
2005-12-15 21:01:00,205.535,205.551,205.508,205.537,419800000.0
2005-12-15 21:02:00,205.54,205.562,205.538,205.544,196900000.0
2005-12-15 21:03:00,205.545,205.571,205.545,205.56,250900001.0
2005-12-15 21:04:00,205.573,205.573,205.52,205.527,119300000.0
2005-12-15 21:05:00,205.522,205.552,205.518,205.535,109800000.0
2005-12-15 21:06:00,205.527,205.527,205.495,205.507,156600002.0
2005-12-15 21:07:00,205.516,205.516,205.443,205.443,246199999.0
2005-12-15 21:08:00,205.431,205.433,205.398,205.399,153299999.0
2005-12-15 21:09:00,205.397,205.43,205.397,205.43,83799999.0
2005-12-15 21:10:00,205.437,205.451,205.429,205.431,88900001.0
2005-12-15 21:11:00,205.417,205.423,205.377,205.381,87800000.0
2005-12-15 21:12:00,205.376,205.399,205.376,205.388,87200000.0
2005-12-15 21:13:00,205.39,205.393,205.368,205.385,201900001.0
2005-12-15 21:14:00,205.387,205.396,205.374,205.377,290700000.0
2005-12-15 21:15:00,205.363,205.391,205.363,205.384,341200002.0
2005-12-15 21:16:00,205.381,205.381,205.339,205.346,89900000.0
2005-12-15 21:17:00,205.348,205.374,205.338,205.362,222000001.0
2005-12-15 21:18:00,205.374,205.402,205.366,205.386,171600001.0
2005-12-15 21:19:00,205.388,205.396,205.363,205.379,233000000.0
2005-12-15 21:20:00,205.362,205.366,205.333,205.349,297900000.0
2005-12-15 21:21:00,205.334,205.334,205.299,205.311,227800000.0
2005-12-15 21:22:00,205.321,205.328,205.287,205.305,162600001.0
2005-12-15 21:23:00,205.303,205.32,205.296,205.317,136500000.0
2005-12-15 21:24:00,205.317,205.363,205.317,205.343,125300000.0
2005-12-15 21:25:00,205.355,205.388,205.351,205.383,268999998.0
2005-12-15 21:26:00,205.395,205.434,205.379,205.402,137100001.0
2005-12-15 21:27:00,205.433,205.487,205.433,205.467,169799998.0
2005-12-15 21:28:00,205.482,205.49,205.468,205.47,116899999.0
2005-12-15 21:29:00,205.462,205.479,205.441,205.455,97000001.0
2005-12-15 21:30:00,205.448,205.467,205.425,205.467,82000000.0
2005-12-15 21:31:00,205.456,205.475,205.456,205.462,42200000.0
2005-12-15 21:32:00,205.471,205.523,205.471,205.523,58400000.0
2005-12-15 21:33:00,205.523,205.531,205.503,205.506,160199999.0
2005-12-15 21:34:00,205.508,205.513,205.482,205.498,155299999.0
2005-12-15 21:35:00,205.503,205.515,205.503,205.503,49500000.0
2005-12-15 21:36:00,205.516,205.52,205.503,205.513,82500000.0
2005-12-15 21:37:00,205.502,205.502,205.473,205.487,127700000.0
2005-12-15 21:38:00,205.474,205.482,205.459,205.461,45500000.0
2005-12-15 21:39:00,205.464,205.494,205.464,205.494,69300000.0
2005-12-15 21:40:00,205.507,205.538,205.507,205.528,36300000.0
2005-12-15 21:41:00,205.531,205.548,205.526,205.526,53000001.0
2005-12-15 21:42:00,205.522,205.522,205.502,205.509,199599999.0
2005-12-15 21:43:00,205.514,205.515,205.496,205.512,90400001.0
2005-12-15 21:44:00,205.513,205.52,205.484,205.484,204200000.0
2005-12-15 21:45:00,205.475,205.475,205.409,205.409,65100000.0
2005-12-15 21:46:00,205.395,205.395,205.363,205.37,113700000.0
2005-12-15 21:47:00,205.368,205.368,205.341,205.341,89600001.0
2005-12-15 21:48:00,205.336,205.338,205.306,205.317,107400000.0
2005-12-15 21:49:00,205.302,205.31,205.289,205.299,86900001.0
2005-12-15 21:50:00,205.32,205.33,205.32,205.329,35200000.0
2005-12-15 21:51:00,205.321,205.321,205.288,205.304,135900000.0
2005-12-15 21:52:00,205.299,205.316,205.288,205.305,62900000.0
2005-12-15 21:53:00,205.303,205.303,205.284,205.293,29500000.0
2005-12-15 21:54:00,205.294,205.313,205.286,205.313,77399999.0
2005-12-15 21:55:00,205.312,205.317,205.298,205.298,81700000.0
2005-12-15 21:56:00,205.297,205.299,205.245,205.245,42700001.0
2005-12-15 21:57:00,205.23,205.25,205.226,205.25,51400000.0
2005-12-15 21:58:00,205.246,205.246,205.202,205.204,77700001.0
2005-12-15 21:59:00,205.211,205.213,205.187,205.187,157500001.0
2005-12-15 22:00:00,205.176,205.219,205.171,205.205,143100000.0
2005-12-15 22:01:00,205.21,205.211,205.191,205.21,179100002.0
2005-12-15 22:02:00,205.208,205.251,205.208,205.233,289200001.0
2005-12-15 22:03:00,205.231,205.249,205.187,205.241,92300000.0
2005-12-15 22:04:00,205.246,205.29,205.246,205.262,137700001.0
2005-12-15 22:05:00,205.247,205.247,205.209,205.229,67400001.0
2005-12-15 22:06:00,205.223,205.25,205.215,205.25,37700000.0
2005-12-15 22:07:00,205.266,205.352,205.266,205.352,57500000.0
2005-12-15 22:08:00,205.358,205.398,205.351,205.367,52200000.0
2005-12-15 22:09:00,205.349,205.364,205.339,205.362,50200000.0
2005-12-15 22:10:00,205.367,205.377,205.352,205.376,60799999.0
2005-12-15 22:11:00,205.379,205.405,205.369,205.369,77000000.0
2005-12-15 22:12:00,205.34,205.34,205.294,205.295,103900000.0
2005-12-15 22:13:00,205.289,205.289,205.259,205.268,43800000.0
2005-12-15 22:14:00,205.259,205.261,205.243,205.246,60500002.0
2005-12-15 22:15:00,205.247,205.269,205.229,205.229,189799998.0
2005-12-15 22:16:00,205.226,205.26,205.223,205.26,211800001.0
2005-12-15 22:17:00,205.267,205.287,205.258,205.275,73800000.0
2005-12-15 22:18:00,205.278,205.316,205.268,205.293,58500000.0
2005-12-15 22:19:00,205.298,205.326,205.298,205.313,48000000.0
2005-12-15 22:20:00,205.312,205.312,205.268,205.281,71300001.0
2005-12-15 22:21:00,205.287,205.304,205.287,205.297,33300000.0
2005-12-15 22:22:00,205.311,205.332,205.311,205.325,42800000.0
2005-12-15 22:23:00,205.351,205.379,205.351,205.357,150900000.0
2005-12-15 22:24:00,205.372,205.392,205.36,205.378,46800000.0
2005-12-15 22:25:00,205.358,205.358,205.341,205.348,80699999.0
2005-12-15 22:26:00,205.358,205.398,205.358,205.398,52100000.0
2005-12-15 22:27:00,205.397,205.402,205.386,205.394,138200000.0
2005-12-15 22:28:00,205.403,205.403,205.382,205.382,41700000.0
2005-12-15 22:29:00,205.389,205.425,205.387,205.424,195000001.0
2005-12-15 22:30:00,205.428,205.463,205.424,205.463,44700000.0
2005-12-15 22:31:00,205.462,205.466,205.436,205.466,42900000.0
2005-12-15 22:32:00,205.465,205.471,205.442,205.442,150100000.0
2005-12-15 22:33:00,205.452,205.48,205.446,205.473,189499999.0
2005-12-15 22:34:00,205.482,205.506,205.479,205.506,290600000.0
2005-12-15 22:35:00,205.515,205.518,205.497,205.507,77500000.0
2005-12-15 22:36:00,205.502,205.519,205.491,205.507,128300000.0
2005-12-15 22:37:00,205.517,205.526,205.515,205.517,63500000.0
2005-12-15 22:38:00,205.525,205.525,205.488,205.488,12400000.0
2005-12-15 22:39:00,205.48,205.48,205.466,205.466,56700000.0
2005-12-15 22:40:00,205.472,205.485,205.456,205.456,87800000.0
2005-12-15 22:41:00,205.46,205.474,205.443,205.443,55700000.0
2005-12-15 22:42:00,205.438,205.438,205.415,205.415,25800000.0
2005-12-15 22:43:00,205.419,205.421,205.397,205.4,69099999.0
2005-12-15 22:44:00,205.404,205.434,205.395,205.4,66300000.0
2005-12-15 22:45:00,205.396,205.396,205.36,205.362,93499999.0
2005-12-15 22:46:00,205.357,205.365,205.35,205.359,57700000.0
2005-12-15 22:47:00,205.35,205.368,205.345,205.366,57100001.0
2005-12-15 22:48:00,205.372,205.372,205.339,205.357,93599998.0
2005-12-15 22:49:00,205.353,205.367,205.335,205.335,47600000.0
2005-12-15 22:50:00,205.337,205.341,205.314,205.314,59000000.0
2005-12-15 22:51:00,205.302,205.302,205.282,205.292,75000000.0
2005-12-15 22:52:00,205.287,205.298,205.287,205.291,36100000.0
2005-12-15 22:53:00,205.288,205.297,205.276,205.294,140800000.0
2005-12-15 22:54:00,205.291,205.305,205.291,205.303,34400000.0
2005-12-15 22:55:00,205.295,205.315,205.295,205.305,58900000.0
2005-12-15 22:56:00,205.298,205.311,205.259,205.259,150500001.0
2005-12-15 22:57:00,205.25,205.259,205.21,205.21,83700000.0
2005-12-15 22:58:00,205.21,205.225,205.203,205.21,43800000.0
2005-12-15 22:59:00,205.195,205.218,205.194,205.205,61700000.0
2005-12-15 23:00:00,205.192,205.192,205.166,205.172,54800000.0
2005-12-15 23:01:00,205.188,205.225,205.188,205.225,31900000.0
2005-12-15 23:02:00,205.214,205.215,205.202,205.215,44600000.0
2005-12-15 23:03:00,205.202,205.223,205.178,205.178,40600000.0
2005-12-15 23:04:00,205.178,205.212,205.164,205.179,55400001.0
2005-12-15 23:05:00,205.165,205.174,205.163,205.165,26800000.0
2005-12-15 23:06:00,205.17,205.186,205.166,205.186,29900000.0
2005-12-15 23:07:00,205.158,205.158,205.066,205.066,33800001.0
2005-12-15 23:08:00,205.038,205.038,204.958,205.007,45400000.0
2005-12-15 23:09:00,205.021,205.036,205.008,205.036,28900000.0
2005-12-15 23:10:00,205.047,205.073,205.043,205.06,89900000.0
2005-12-15 23:11:00,205.045,205.055,205.031,205.05,60800001.0
2005-12-15 23:12:00,205.048,205.048,205.038,205.043,32600000.0
2005-12-15 23:13:00,205.051,205.084,205.051,205.084,61800000.0
2005-12-15 23:14:00,205.078,205.084,205.065,205.075,74200000.0
2005-12-15 23:15:00,205.095,205.123,205.083,205.117,68899999.0
2005-12-15 23:16:00,205.12,205.138,205.105,205.125,30700000.0
2005-12-15 23:17:00,205.118,205.125,205.115,205.12,45600000.0
2005-12-15 23:18:00,205.118,205.144,205.106,205.144,37600000.0
2005-12-15 23:19:00,205.146,205.173,205.139,205.156,39800000.0
2005-12-15 23:20:00,205.156,205.164,205.135,205.162,57299999.0
2005-12-15 23:21:00,205.172,205.177,205.153,205.175,84300000.0
2005-12-15 23:22:00,205.171,205.183,205.16,205.172,63899999.0
2005-12-15 23:23:00,205.174,205.178,205.159,205.165,41500000.0
2005-12-15 23:24:00,205.165,205.17,205.148,205.16,74399998.0
2005-12-15 23:25:00,205.154,205.157,205.129,205.129,17800000.0
2005-12-15 23:26:00,205.13,205.13,205.083,205.083,40000000.0
2005-12-15 23:27:00,205.091,205.101,205.079,205.09,50900000.0
2005-12-15 23:28:00,205.072,205.106,205.072,205.086,66900000.0
2005-12-15 23:29:00,205.09,205.104,205.087,205.087,40400000.0
2005-12-15 23:30:00,205.115,205.115,205.095,205.1,36200000.0
2005-12-15 23:31:00,205.095,205.105,205.085,205.085,55000000.0
2005-12-15 23:32:00,205.099,205.099,205.078,205.078,50000000.0
2005-12-15 23:33:00,205.087,205.128,205.087,205.114,47200000.0
2005-12-15 23:34:00,205.119,205.119,205.106,205.106,63200000.0
2005-12-15 23:35:00,205.112,205.133,205.105,205.125,56799999.0
2005-12-15 23:36:00,205.135,205.139,205.12,205.12,37100000.0
2005-12-15 23:37:00,205.125,205.125,205.11,205.115,45599999.0
2005-12-15 23:38:00,205.127,205.131,205.114,205.131,14700000.0
2005-12-15 23:39:00,205.13,205.13,205.105,205.123,53300000.0
2005-12-15 23:40:00,205.114,205.114,205.078,205.078,52200000.0
2005-12-15 23:41:00,205.079,205.079,205.055,205.074,39600000.0
2005-12-15 23:42:00,205.056,205.067,205.025,205.025,16700000.0
2005-12-15 23:43:00,205.012,205.044,205.012,205.044,47100000.0
2005-12-15 23:44:00,205.039,205.053,205.034,205.034,52600000.0
2005-12-15 23:45:00,205.039,205.067,205.039,205.055,53600000.0
2005-12-15 23:46:00,205.057,205.061,205.036,205.036,39900001.0
2005-12-15 23:47:00,205.026,205.036,205.018,205.028,33100001.0
2005-12-15 23:48:00,205.03,205.037,205.021,205.033,73600000.0
2005-12-15 23:49:00,205.023,205.025,205.009,205.025,45300000.0
2005-12-15 23:50:00,205.026,205.041,205.023,205.041,35200000.0
2005-12-15 23:51:00,205.03,205.044,205.013,205.044,23400000.0
2005-12-15 23:52:00,205.05,205.058,205.045,205.05,40699999.0
2005-12-15 23:53:00,205.049,205.054,205.02,205.02,55700000.0
2005-12-15 23:54:00,205.032,205.057,205.025,205.045,36400001.0
2005-12-15 23:55:00,205.062,205.087,205.062,205.066,43300000.0
2005-12-15 23:56:00,205.07,205.07,205.05,205.063,27400000.0
2005-12-15 23:57:00,205.047,205.067,205.045,205.055,48399999.0
2005-12-15 23:58:00,205.063,205.1,205.063,205.094,33800000.0
2005-12-15 23:59:00,205.11,205.11,205.1,205.1,47300000.0
2005-12-16 00:00:00,205.132,205.144,205.103,205.115,38600000.0
2005-12-16 00:01:00,205.122,205.202,205.109,205.193,52500000.0
2005-12-16 00:02:00,205.182,205.205,205.121,205.136,28100000.0
2005-12-16 00:03:00,205.184,205.2,205.136,205.178,45300000.0
2005-12-16 00:04:00,205.183,205.201,205.173,205.192,71800002.0
2005-12-16 00:05:00,205.241,205.241,205.185,205.198,26700000.0
2005-12-16 00:06:00,205.198,205.214,205.187,205.209,57800000.0
2005-12-16 00:07:00,205.176,205.229,205.174,205.207,72700001.0
2005-12-16 00:08:00,205.207,205.215,205.171,205.187,68500001.0
2005-12-16 00:09:00,205.207,205.268,205.191,205.268,33700000.0
2005-12-16 00:10:00,205.267,205.275,205.199,205.199,37900000.0
2005-12-16 00:11:00,205.257,205.274,205.204,205.246,51300000.0
2005-12-16 00:12:00,205.233,205.261,205.174,205.174,63399999.0
2005-12-16 00:13:00,205.225,205.249,205.193,205.193,62400000.0
2005-12-16 00:14:00,205.225,205.23,205.198,205.222,102299999.0
2005-12-16 00:15:00,205.218,205.298,205.218,205.256,52400000.0
2005-12-16 00:16:00,205.242,205.271,205.226,205.254,50000000.0
2005-12-16 00:17:00,205.23,205.249,205.194,205.226,49200001.0
2005-12-16 00:18:00,205.26,205.26,205.145,205.201,88300000.0
2005-12-16 00:19:00,205.15,205.205,205.141,205.193,60899999.0
2005-12-16 00:20:00,205.157,205.217,205.15,205.186,40400000.0
2005-12-16 00:21:00,205.172,205.211,205.139,205.204,31300000.0
2005-12-16 00:22:00,205.175,205.222,205.175,205.192,36199999.0
2005-12-16 00:23:00,205.138,205.186,205.111,205.182,36600000.0
2005-12-16 00:24:00,205.14,205.201,205.129,205.189,55099999.0
2005-12-16 00:25:00,205.163,205.211,205.145,205.195,23300000.0
2005-12-16 00:26:00,205.215,205.254,205.202,205.211,35000000.0
2005-12-16 00:27:00,205.227,205.251,205.189,205.209,46900000.0
2005-12-16 00:28:00,205.196,205.231,205.175,205.231,43500000.0
2005-12-16 00:29:00,205.205,205.244,205.179,205.212,98999998.0
2005-12-16 00:30:00,205.207,205.268,205.194,205.255,62700000.0
2005-12-16 00:31:00,205.285,205.285,205.148,205.22,61900000.0
2005-12-16 00:32:00,205.242,205.244,205.222,205.23,36600000.0
2005-12-16 00:33:00,205.22,205.22,205.191,205.214,34499999.0
2005-12-16 00:34:00,205.229,205.231,205.229,205.231,21100000.0
2005-12-16 00:35:00,205.225,205.245,205.222,205.236,80200000.0
2005-12-16 00:36:00,205.214,205.219,205.192,205.192,36700000.0
2005-12-16 00:37:00,205.2,205.226,205.2,205.22,33000000.0
2005-12-16 00:38:00,205.22,205.233,205.214,205.233,38600000.0
2005-12-16 00:39:00,205.24,205.245,205.233,205.235,55800000.0
2005-12-16 00:40:00,205.277,205.348,205.277,205.348,23199999.0
2005-12-16 00:41:00,205.382,205.382,205.373,205.382,33800000.0
2005-12-16 00:42:00,205.387,205.431,205.383,205.42,50700000.0
2005-12-16 00:43:00,205.426,205.426,205.366,205.366,20000000.0
2005-12-16 00:44:00,205.376,205.393,205.362,205.39,59800000.0
2005-12-16 00:45:00,205.364,205.366,205.364,205.366,6400000.0
2005-12-16 00:46:00,205.34,205.358,205.34,205.358,57400000.0
2005-12-16 00:47:00,205.366,205.368,205.353,205.357,64500001.0
2005-12-16 00:48:00,205.361,205.368,205.354,205.357,67200000.0
2005-12-16 00:49:00,205.357,205.37,205.346,205.349,52600000.0
2005-12-16 00:50:00,205.375,205.375,205.352,205.36,30400000.0
2005-12-16 00:51:00,205.367,205.367,205.345,205.35,43500000.0
2005-12-16 00:52:00,205.352,205.352,205.342,205.342,16300000.0
2005-12-16 00:53:00,205.338,205.357,205.336,205.357,30000000.0
2005-12-16 00:54:00,205.345,205.365,205.345,205.35,35200000.0
2005-12-16 00:55:00,205.35,205.359,205.348,205.358,32500001.0
2005-12-16 00:56:00,205.357,205.373,205.351,205.373,46200000.0
2005-12-16 00:57:00,205.388,205.427,205.379,205.427,40300000.0
2005-12-16 00:58:00,205.417,205.437,205.403,205.437,50600001.0
2005-12-16 00:59:00,205.446,205.446,205.409,205.428,45600000.0
2005-12-16 01:00:00,205.456,205.456,205.42,205.425,22900000.0
2005-12-16 01:01:00,205.433,205.463,205.433,205.463,27100000.0
2005-12-16 01:02:00,205.477,205.492,205.469,205.482,84500001.0
2005-12-16 01:03:00,205.467,205.491,205.467,205.488,64500000.0
2005-12-16 01:04:00,205.481,205.481,205.454,205.455,40500000.0
2005-12-16 01:05:00,205.459,205.469,205.458,205.458,27200000.0
2005-12-16 01:06:00,205.463,205.478,205.461,205.462,59600000.0
2005-12-16 01:07:00,205.457,205.457,205.421,205.434,50800000.0
2005-12-16 01:08:00,205.447,205.451,205.437,205.437,39000000.0
2005-12-16 01:09:00,205.438,205.439,205.421,205.421,49800000.0
2005-12-16 01:10:00,205.425,205.44,205.425,205.43,24600000.0
2005-12-16 01:11:00,205.441,205.466,205.439,205.453,55100001.0
2005-12-16 01:12:00,205.465,205.465,205.455,205.455,69300001.0
2005-12-16 01:13:00,205.46,205.47,205.455,205.47,19000000.0
2005-12-16 01:14:00,205.46,205.472,205.445,205.445,47600000.0
2005-12-16 01:15:00,205.446,205.446,205.415,205.415,46600000.0
2005-12-16 01:16:00,205.423,205.432,205.371,205.371,102200000.0
2005-12-16 01:17:00,205.372,205.372,205.345,205.36,48600000.0
2005-12-16 01:18:00,205.369,205.38,205.351,205.356,46200000.0
2005-12-16 01:19:00,205.36,205.378,205.317,205.335,61400000.0
2005-12-16 01:20:00,205.34,205.34,205.312,205.324,46600000.0
2005-12-16 01:21:00,205.333,205.368,205.333,205.365,49800000.0
2005-12-16 01:22:00,205.371,205.374,205.36,205.362,39100000.0
2005-12-16 01:23:00,205.349,205.363,205.348,205.355,34300000.0
2005-12-16 01:24:00,205.369,205.37,205.358,205.368,72100000.0
2005-12-16 01:25:00,205.357,205.38,205.355,205.38,35400000.0
2005-12-16 01:26:00,205.377,205.388,205.371,205.371,34100000.0
2005-12-16 01:27:00,205.364,205.38,205.352,205.352,58200001.0
2005-12-16 01:28:00,205.341,205.365,205.341,205.359,51100000.0
2005-12-16 01:29:00,205.357,205.367,205.344,205.35,44700000.0
2005-12-16 01:30:00,205.359,205.374,205.359,205.374,25900000.0
2005-12-16 01:31:00,205.377,205.401,205.377,205.398,29700000.0
2005-12-16 01:32:00,205.396,205.411,205.384,205.384,95900000.0
2005-12-16 01:33:00,205.377,205.396,205.374,205.382,53400000.0
2005-12-16 01:34:00,205.395,205.397,205.385,205.385,56600000.0
2005-12-16 01:35:00,205.399,205.423,205.399,205.411,28800000.0
2005-12-16 01:36:00,205.422,205.431,205.416,205.427,48699999.0
2005-12-16 01:37:00,205.437,205.437,205.419,205.432,34300000.0
2005-12-16 01:38:00,205.422,205.436,205.422,205.433,58600002.0
2005-12-16 01:39:00,205.429,205.445,205.42,205.428,40500000.0
2005-12-16 01:40:00,205.436,205.486,205.436,205.446,95599998.0
2005-12-16 01:41:00,205.455,205.467,205.437,205.442,62400001.0
2005-12-16 01:42:00,205.448,205.45,205.441,205.448,35000000.0
2005-12-16 01:43:00,205.429,205.429,205.391,205.402,45700000.0
2005-12-16 01:44:00,205.408,205.421,205.393,205.402,41899999.0
2005-12-16 01:45:00,205.409,205.444,205.409,205.425,107400001.0
2005-12-16 01:46:00,205.42,205.421,205.349,205.367,50600000.0
2005-12-16 01:47:00,205.346,205.386,205.346,205.386,56800000.0
2005-12-16 01:48:00,205.381,205.381,205.348,205.362,44100000.0
2005-12-16 01:49:00,205.39,205.403,205.385,205.394,41700000.0
2005-12-16 01:50:00,205.402,205.402,205.34,205.342,76800000.0
2005-12-16 01:51:00,205.321,205.331,205.297,205.311,18800000.0
2005-12-16 01:52:00,205.301,205.308,205.279,205.282,38700000.0
2005-12-16 01:53:00,205.26,205.326,205.26,205.326,34800000.0
2005-12-16 01:54:00,205.335,205.335,205.291,205.299,65900001.0
2005-12-16 01:55:00,205.3,205.304,205.268,205.268,25500000.0
2005-12-16 01:56:00,205.265,205.265,205.246,205.246,46600000.0
2005-12-16 01:57:00,205.255,205.255,205.235,205.243,27600000.0
2005-12-16 01:58:00,205.243,205.251,205.24,205.25,36200000.0
2005-12-16 01:59:00,205.266,205.294,205.266,205.268,49000000.0
2005-12-16 02:00:00,205.287,205.287,205.172,205.172,43100000.0
2005-12-16 02:01:00,205.133,205.257,205.133,205.238,64100000.0
2005-12-16 02:02:00,205.257,205.257,205.233,205.233,19200000.0
2005-12-16 02:03:00,205.229,205.229,205.139,205.144,44300000.0
2005-12-16 02:04:00,205.139,205.139,205.073,205.073,53000000.0
2005-12-16 02:05:00,205.082,205.089,205.028,205.045,65400001.0
2005-12-16 02:06:00,205.053,205.075,205.043,205.075,24100000.0
2005-12-16 02:07:00,205.055,205.08,205.004,205.029,46700001.0
2005-12-16 02:08:00,204.996,205.004,204.982,204.983,58200000.0
2005-12-16 02:09:00,204.972,204.974,204.919,204.919,52000001.0
2005-12-16 02:10:00,204.896,204.896,204.83,204.83,57600000.0
2005-12-16 02:11:00,204.775,204.775,204.62,204.632,62200001.0
2005-12-16 02:12:00,204.623,204.665,204.623,204.639,45400000.0
2005-12-16 02:13:00,204.632,204.65,204.588,204.588,42500000.0
2005-12-16 02:14:00,204.561,204.561,204.469,204.491,55000000.0
2005-12-16 02:15:00,204.438,204.438,204.235,204.256,52300000.0
2005-12-16 02:16:00,204.243,204.243,204.18,204.238,71600001.0
2005-12-16 02:17:00,204.246,204.257,204.228,204.228,30400000.0
2005-12-16 02:18:00,204.199,204.298,204.182,204.298,68000000.0
2005-12-16 02:19:00,204.263,204.263,204.209,204.215,36300000.0
2005-12-16 02:20:00,204.25,204.3,204.25,204.3,52200000.0
2005-12-16 02:21:00,204.317,204.317,204.288,204.31,61800000.0
2005-12-16 02:22:00,204.316,204.359,204.293,204.359,79700001.0
2005-12-16 02:23:00,204.386,204.392,204.354,204.354,52400000.0
2005-12-16 02:24:00,204.367,204.387,204.293,204.293,50300000.0
2005-12-16 02:25:00,204.294,204.348,204.294,204.309,42700000.0
2005-12-16 02:26:00,204.299,204.299,204.247,204.257,71100000.0
2005-12-16 02:27:00,204.24,204.242,204.218,204.218,68700000.0
2005-12-16 02:28:00,204.226,204.296,204.226,204.281,54600000.0
2005-12-16 02:29:00,204.304,204.31,204.292,204.295,113100001.0
2005-12-16 02:30:00,204.311,204.372,204.311,204.346,53100000.0
2005-12-16 02:31:00,204.379,204.45,204.369,204.45,23900000.0
2005-12-16 02:32:00,204.504,204.572,204.504,204.538,22300000.0
2005-12-16 02:33:00,204.534,204.544,204.467,204.474,72000001.0
2005-12-16 02:34:00,204.466,204.472,204.463,204.472,31400000.0
2005-12-16 02:35:00,204.462,204.488,204.453,204.476,66100000.0
2005-12-16 02:36:00,204.47,204.504,204.455,204.504,45600000.0
2005-12-16 02:37:00,204.513,204.548,204.513,204.538,56500001.0
2005-12-16 02:38:00,204.529,204.559,204.529,204.543,56699999.0
2005-12-16 02:39:00,204.557,204.557,204.461,204.461,64200000.0
2005-12-16 02:40:00,204.455,204.455,204.42,204.42,51500000.0
2005-12-16 02:41:00,204.425,204.425,204.361,204.4,49800000.0
2005-12-16 02:42:00,204.377,204.4,204.343,204.354,66200000.0
2005-12-16 02:43:00,204.34,204.34,204.149,204.149,34100000.0
2005-12-16 02:44:00,204.327,204.327,204.153,204.153,38500000.0
2005-12-16 02:45:00,204.054,204.115,204.043,204.115,57200000.0
2005-12-16 02:46:00,204.096,204.105,204.054,204.105,38200000.0
2005-12-16 02:47:00,204.145,204.17,204.145,204.159,28700000.0
2005-12-16 02:48:00,204.162,204.176,204.139,204.139,59499999.0
2005-12-16 02:49:00,204.123,204.123,204.054,204.061,52900000.0
2005-12-16 02:50:00,204.097,204.109,204.073,204.088,47400000.0
2005-12-16 02:51:00,204.1,204.105,204.065,204.095,56100000.0
2005-12-16 02:52:00,204.071,204.101,204.071,204.08,58399999.0
2005-12-16 02:53:00,204.05,204.096,204.05,204.062,22900000.0
2005-12-16 02:54:00,204.053,204.076,203.998,203.998,25100000.0
2005-12-16 02:55:00,203.966,203.989,203.933,203.969,35100000.0
2005-12-16 02:56:00,203.978,204.025,203.971,204.025,69500000.0
2005-12-16 02:57:00,204.045,204.102,204.045,204.087,58999999.0
2005-12-16 02:58:00,204.093,204.12,204.09,204.12,48800000.0
2005-12-16 02:59:00,204.143,204.21,204.141,204.21,57900001.0
2005-12-16 03:00:00,204.214,204.228,204.199,204.216,50100000.0
2005-12-16 03:01:00,204.2,204.2,204.114,204.114,47200001.0
2005-12-16 03:02:00,204.124,204.132,204.1,204.1,34300000.0
2005-12-16 03:03:00,204.125,204.162,204.125,204.143,49200000.0
2005-12-16 03:04:00,204.147,204.222,204.147,204.212,65799999.0
2005-12-16 03:05:00,204.211,204.221,204.191,204.191,54900000.0
2005-12-16 03:06:00,204.205,204.22,204.187,204.22,85000000.0
2005-12-16 03:07:00,204.2,204.229,204.185,204.192,43900000.0
2005-12-16 03:08:00,204.202,204.214,204.16,204.16,43000000.0
2005-12-16 03:09:00,204.16,204.206,204.16,204.206,78500000.0
2005-12-16 03:10:00,204.212,204.257,204.212,204.231,28400000.0
2005-12-16 03:11:00,204.234,204.241,204.175,204.175,65700001.0
2005-12-16 03:12:00,204.172,204.24,204.17,204.24,47900000.0
2005-12-16 03:13:00,204.267,204.267,204.251,204.256,57700001.0
2005-12-16 03:14:00,204.286,204.32,204.286,204.32,28000000.0
2005-12-16 03:15:00,204.373,204.418,204.373,204.41,41900000.0
2005-12-16 03:16:00,204.431,204.492,204.431,204.492,40600000.0
2005-12-16 03:17:00,204.534,204.648,204.534,204.613,45500000.0
2005-12-16 03:18:00,204.66,204.718,204.632,204.714,41000000.0
2005-12-16 03:19:00,204.745,204.759,204.706,204.756,69500000.0
2005-12-16 03:20:00,204.758,204.894,204.758,204.878,49000000.0
2005-12-16 03:21:00,204.882,204.882,204.786,204.806,57800000.0
2005-12-16 03:22:00,204.808,204.846,204.804,204.838,125299998.0
2005-12-16 03:23:00,204.841,204.86,204.783,204.783,48900000.0
2005-12-16 03:24:00,204.775,204.787,204.773,204.787,56700000.0
2005-12-16 03:25:00,204.777,204.777,204.72,204.72,67100000.0
2005-12-16 03:26:00,204.709,204.725,204.709,204.721,34200000.0
2005-12-16 03:27:00,204.696,204.696,204.664,204.664,21900000.0
2005-12-16 03:28:00,204.68,204.699,204.652,204.694,43200000.0
2005-12-16 03:29:00,204.711,204.744,204.698,204.744,38200000.0
2005-12-16 03:30:00,204.742,204.905,204.742,204.896,27600000.0
2005-12-16 03:31:00,204.899,204.899,204.808,204.871,21700000.0
2005-12-16 03:32:00,204.896,204.945,204.896,204.93,52500000.0
2005-12-16 03:33:00,204.918,204.918,204.867,204.874,61899999.0
2005-12-16 03:34:00,204.889,204.97,204.889,204.945,48300000.0
2005-12-16 03:35:00,204.96,204.992,204.948,204.965,67200001.0
2005-12-16 03:36:00,204.96,204.96,204.88,204.882,28700000.0
2005-12-16 03:37:00,204.911,204.943,204.911,204.943,54000000.0
2005-12-16 03:38:00,204.965,204.975,204.913,204.931,53300000.0
2005-12-16 03:39:00,204.939,204.971,204.939,204.971,23900000.0
2005-12-16 03:40:00,204.945,204.947,204.929,204.947,74400000.0
2005-12-16 03:41:00,204.944,204.948,204.929,204.94,68799999.0
2005-12-16 03:42:00,204.935,204.947,204.892,204.892,45200000.0
2005-12-16 03:43:00,204.894,204.916,204.894,204.909,53399999.0
2005-12-16 03:44:00,204.917,204.917,204.9,204.901,38200000.0
2005-12-16 03:45:00,204.907,204.92,204.879,204.879,48899999.0
2005-12-16 03:46:00,204.86,204.884,204.852,204.869,62200000.0
2005-12-16 03:47:00,204.891,204.894,204.82,204.82,45700000.0
2005-12-16 03:48:00,204.814,204.829,204.788,204.788,35800000.0
2005-12-16 03:49:00,204.765,204.769,204.748,204.75,26400000.0
2005-12-16 03:50:00,204.752,204.752,204.696,204.729,33600000.0
2005-12-16 03:51:00,204.741,204.754,204.729,204.751,22100000.0
2005-12-16 03:52:00,204.758,204.758,204.748,204.758,72300000.0
2005-12-16 03:53:00,204.756,204.761,204.746,204.753,11400000.0
2005-12-16 03:54:00,204.743,204.743,204.714,204.721,13400000.0
2005-12-16 03:55:00,204.738,204.774,204.738,204.774,33100000.0
2005-12-16 03:56:00,204.77,204.813,204.759,204.81,79900000.0
2005-12-16 03:57:00,204.817,204.82,204.761,204.779,56100000.0
2005-12-16 03:58:00,204.785,204.805,204.785,204.804,63300001.0
2005-12-16 03:59:00,204.799,204.833,204.798,204.833,54500000.0
2005-12-16 04:00:00,204.833,204.837,204.825,204.837,37099999.0
2005-12-16 04:01:00,204.841,204.844,204.834,204.834,32600000.0
2005-12-16 04:02:00,204.833,204.85,204.809,204.809,58200000.0
2005-12-16 04:03:00,204.809,204.817,204.751,204.751,64900001.0
2005-12-16 04:04:00,204.735,204.735,204.716,204.716,23100000.0
2005-12-16 04:05:00,204.712,204.712,204.686,204.707,56600000.0
2005-12-16 04:06:00,204.696,204.719,204.687,204.688,41400000.0
2005-12-16 04:07:00,204.671,204.707,204.661,204.682,75899999.0
2005-12-16 04:08:00,204.69,204.765,204.669,204.765,85699999.0
2005-12-16 04:09:00,204.773,204.789,204.762,204.787,78100000.0
2005-12-16 04:10:00,204.799,204.799,204.768,204.768,49100000.0
2005-12-16 04:11:00,204.758,204.758,204.711,204.711,75600000.0
2005-12-16 04:12:00,204.709,204.736,204.661,204.662,111600001.0
2005-12-16 04:13:00,204.677,204.719,204.677,204.719,28400000.0
2005-12-16 04:14:00,204.716,204.734,204.706,204.717,41400000.0
2005-12-16 04:15:00,204.713,204.743,204.701,204.738,67400000.0
2005-12-16 04:16:00,204.731,204.77,204.731,204.757,39300000.0
2005-12-16 04:17:00,204.773,204.795,204.773,204.791,92600000.0
2005-12-16 04:18:00,204.794,204.816,204.772,204.816,26000000.0
2005-12-16 04:19:00,204.826,204.845,204.826,204.845,37300000.0
2005-12-16 04:20:00,204.835,204.837,204.797,204.797,58800000.0
2005-12-16 04:21:00,204.814,204.828,204.814,204.82,47800000.0
2005-12-16 04:22:00,204.819,204.837,204.817,204.825,44300000.0
2005-12-16 04:23:00,204.81,204.81,204.785,204.785,7600000.0
2005-12-16 04:24:00,204.75,204.76,204.734,204.745,43600000.0
2005-12-16 04:25:00,204.699,204.699,204.651,204.651,59600000.0
2005-12-16 04:26:00,204.632,204.632,204.512,204.535,56300000.0
2005-12-16 04:27:00,204.519,204.59,204.504,204.59,44800000.0
2005-12-16 04:28:00,204.596,204.618,204.557,204.557,21500000.0
2005-12-16 04:29:00,204.54,204.555,204.537,204.539,15700000.0
2005-12-16 04:30:00,204.539,204.539,204.507,204.517,53500000.0
2005-12-16 04:31:00,204.497,204.497,204.428,204.441,31100000.0
2005-12-16 04:32:00,204.424,204.424,204.327,204.327,29200000.0
2005-12-16 04:33:00,204.308,204.313,204.279,204.31,23700000.0
2005-12-16 04:34:00,204.308,204.312,204.288,204.289,53100000.0
2005-12-16 04:35:00,204.3,204.301,204.283,204.289,37000001.0
2005-12-16 04:36:00,204.276,204.319,204.276,204.319,32699999.0
2005-12-16 04:37:00,204.318,204.345,204.308,204.338,42699999.0
2005-12-16 04:38:00,204.355,204.367,204.328,204.356,51100001.0
2005-12-16 04:39:00,204.374,204.398,204.374,204.398,35000000.0
2005-12-16 04:40:00,204.401,204.411,204.398,204.404,47300000.0
2005-12-16 04:41:00,204.425,204.457,204.425,204.457,54999999.0
2005-12-16 04:42:00,204.462,204.489,204.462,204.464,66799999.0
2005-12-16 04:43:00,204.482,204.502,204.476,204.479,67500000.0
2005-12-16 04:44:00,204.488,204.528,204.476,204.52,55000000.0
2005-12-16 04:45:00,204.519,204.546,204.519,204.523,54200000.0
2005-12-16 04:46:00,204.531,204.568,204.531,204.563,48100001.0
2005-12-16 04:47:00,204.593,204.617,204.593,204.602,28300000.0
2005-12-16 04:48:00,204.615,204.628,204.594,204.594,45600000.0
2005-12-16 04:49:00,204.583,204.596,204.577,204.577,22100000.0
2005-12-16 04:50:00,204.588,204.624,204.585,204.624,58900000.0
2005-12-16 04:51:00,204.643,204.658,204.638,204.638,20700000.0
2005-12-16 04:52:00,204.623,204.647,204.623,204.647,60799999.0
2005-12-16 04:53:00,204.648,204.653,204.611,204.611,46300000.0
2005-12-16 04:54:00,204.613,204.67,204.597,204.67,65300000.0
2005-12-16 04:55:00,204.667,204.667,204.644,204.644,32500000.0
2005-12-16 04:56:00,204.653,204.706,204.647,204.704,19400000.0
2005-12-16 04:57:00,204.717,204.717,204.688,204.689,37400000.0
2005-12-16 04:58:00,204.681,204.712,204.681,204.7,50300000.0
2005-12-16 04:59:00,204.697,204.73,204.697,204.704,74100000.0
2005-12-16 05:00:00,204.707,204.707,204.682,204.695,52100000.0
2005-12-16 05:01:00,204.685,204.685,204.663,204.675,58300000.0
2005-12-16 05:02:00,204.674,204.683,204.646,204.653,29600000.0
2005-12-16 05:03:00,204.639,204.639,204.623,204.63,48500000.0
2005-12-16 05:04:00,204.638,204.643,204.637,204.638,17200000.0
2005-12-16 05:05:00,204.646,204.652,204.623,204.627,58600000.0
2005-12-16 05:06:00,204.61,204.626,204.601,204.601,43700000.0
2005-12-16 05:07:00,204.605,204.622,204.593,204.605,49900000.0
2005-12-16 05:08:00,204.612,204.629,204.6,204.608,61900000.0
2005-12-16 05:09:00,204.595,204.603,204.586,204.603,37600001.0
2005-12-16 05:10:00,204.603,204.618,204.595,204.602,87399998.0
2005-12-16 05:11:00,204.603,204.613,204.595,204.606,102000001.0
2005-12-16 05:12:00,204.594,204.605,204.592,204.598,51100000.0
2005-12-16 05:13:00,204.601,204.617,204.589,204.589,86100000.0
2005-12-16 05:14:00,204.601,204.61,204.596,204.603,70400001.0
2005-12-16 05:15:00,204.602,204.608,204.598,204.599,43100001.0
2005-12-16 05:16:00,204.608,204.631,204.603,204.623,44100000.0
2005-12-16 05:17:00,204.608,204.616,204.598,204.616,38900000.0
2005-12-16 05:18:00,204.628,204.632,204.611,204.629,68499998.0
2005-12-16 05:19:00,204.643,204.672,204.64,204.662,56900000.0
2005-12-16 05:20:00,204.67,204.67,204.644,204.649,38200000.0
2005-12-16 05:21:00,204.654,204.659,204.624,204.642,31700000.0
2005-12-16 05:22:00,204.661,204.662,204.625,204.625,61700000.0
2005-12-16 05:23:00,204.64,204.662,204.64,204.655,66900000.0
2005-12-16 05:24:00,204.668,204.668,204.637,204.649,37499999.0
2005-12-16 05:25:00,204.655,204.669,204.647,204.663,59300000.0
2005-12-16 05:26:00,204.648,204.648,204.622,204.625,39300000.0
2005-12-16 05:27:00,204.63,204.635,204.621,204.63,82000000.0
2005-12-16 05:28:00,204.633,204.633,204.619,204.633,68600000.0
2005-12-16 05:29:00,204.635,204.683,204.635,204.669,49400000.0
2005-12-16 05:30:00,204.7,204.725,204.7,204.725,54199999.0
2005-12-16 05:31:00,204.737,204.747,204.719,204.719,17700000.0
2005-12-16 05:32:00,204.734,204.747,204.725,204.739,99200001.0
2005-12-16 05:33:00,204.724,204.724,204.673,204.673,33300000.0
2005-12-16 05:34:00,204.673,204.715,204.673,204.703,35900000.0
2005-12-16 05:35:00,204.705,204.705,204.641,204.657,81799998.0
2005-12-16 05:36:00,204.657,204.669,204.607,204.607,66599999.0
2005-12-16 05:37:00,204.594,204.602,204.574,204.574,12400000.0
2005-12-16 05:38:00,204.567,204.573,204.552,204.568,30600000.0
2005-12-16 05:39:00,204.552,204.552,204.538,204.552,37800000.0
2005-12-16 05:40:00,204.554,204.602,204.542,204.602,24700000.0
2005-12-16 05:41:00,204.624,204.624,204.589,204.612,54400000.0
2005-12-16 05:42:00,204.596,204.604,204.596,204.601,10800000.0
2005-12-16 05:43:00,204.612,204.622,204.602,204.603,76600000.0
2005-12-16 05:44:00,204.61,204.612,204.59,204.612,39500000.0
2005-12-16 05:45:00,204.618,204.644,204.618,204.644,40000001.0
2005-12-16 05:46:00,204.639,204.65,204.624,204.631,53900000.0
2005-12-16 05:47:00,204.647,204.666,204.638,204.645,25000000.0
2005-12-16 05:48:00,204.656,204.656,204.616,204.625,61999999.0
2005-12-16 05:49:00,204.618,204.63,204.615,204.63,70600000.0
2005-12-16 05:50:00,204.613,204.622,204.586,204.589,106100001.0
2005-12-16 05:51:00,204.585,204.596,204.563,204.563,38800000.0
2005-12-16 05:52:00,204.577,204.577,204.545,204.563,83600000.0
2005-12-16 05:53:00,204.55,204.56,204.55,204.56,31500000.0
2005-12-16 05:54:00,204.551,204.555,204.539,204.542,62200000.0
2005-12-16 05:55:00,204.55,204.573,204.549,204.556,37600000.0
2005-12-16 05:56:00,204.557,204.564,204.544,204.547,48100000.0
2005-12-16 05:57:00,204.569,204.569,204.53,204.53,30300000.0
2005-12-16 05:58:00,204.511,204.511,204.449,204.449,32500000.0
2005-12-16 05:59:00,204.45,204.473,204.447,204.461,52400000.0
2005-12-16 06:00:00,204.483,204.532,204.483,204.523,34800000.0
2005-12-16 06:01:00,204.54,204.57,204.532,204.556,47700000.0
2005-12-16 06:02:00,204.563,204.585,204.563,204.577,53500001.0
2005-12-16 06:03:00,204.55,204.55,204.537,204.548,43400000.0
2005-12-16 06:04:00,204.555,204.581,204.553,204.581,66900000.0
2005-12-16 06:05:00,204.577,204.577,204.525,204.532,40199999.0
2005-12-16 06:06:00,204.52,204.537,204.505,204.51,53300000.0
2005-12-16 06:07:00,204.507,204.507,204.484,204.492,39800001.0
2005-12-16 06:08:00,204.475,204.505,204.475,204.505,85400002.0
2005-12-16 06:09:00,204.503,204.51,204.493,204.493,63300000.0
2005-12-16 06:10:00,204.485,204.509,204.485,204.509,26299999.0
2005-12-16 06:11:00,204.519,204.552,204.519,204.546,30300000.0
2005-12-16 06:12:00,204.533,204.562,204.527,204.541,70600000.0
2005-12-16 06:13:00,204.54,204.568,204.54,204.55,30800000.0
2005-12-16 06:14:00,204.533,204.533,204.482,204.496,84800001.0
2005-12-16 06:15:00,204.483,204.495,204.47,204.486,31200000.0
2005-12-16 06:16:00,204.483,204.496,204.479,204.479,23500000.0
2005-12-16 06:17:00,204.471,204.471,204.45,204.451,62500000.0
2005-12-16 06:18:00,204.433,204.45,204.432,204.45,58000000.0
2005-12-16 06:19:00,204.476,204.493,204.464,204.48,41800000.0
2005-12-16 06:20:00,204.497,204.508,204.48,204.483,49000000.0
2005-12-16 06:21:00,204.466,204.519,204.433,204.519,24800000.0
2005-12-16 06:22:00,204.51,204.517,204.499,204.505,27000000.0
2005-12-16 06:23:00,204.512,204.512,204.475,204.512,94500000.0
2005-12-16 06:24:00,204.481,204.481,204.42,204.42,45600000.0
2005-12-16 06:25:00,204.395,204.395,204.35,204.35,22100000.0
2005-12-16 06:26:00,204.331,204.334,204.305,204.333,64700001.0
2005-12-16 06:27:00,204.318,204.363,204.318,204.356,73099999.0
2005-12-16 06:28:00,204.35,204.367,204.35,204.359,80800002.0
2005-12-16 06:29:00,204.38,204.442,204.38,204.433,42100000.0
2005-12-16 06:30:00,204.449,204.484,204.449,204.472,35699999.0
2005-12-16 06:31:00,204.471,204.492,204.465,204.465,46300000.0
2005-12-16 06:32:00,204.466,204.49,204.466,204.476,42600000.0
2005-12-16 06:33:00,204.474,204.478,204.448,204.448,32300000.0
2005-12-16 06:34:00,204.445,204.455,204.437,204.438,34500000.0
2005-12-16 06:35:00,204.427,204.451,204.427,204.432,72399999.0
2005-12-16 06:36:00,204.42,204.42,204.386,204.402,30200000.0
2005-12-16 06:37:00,204.41,204.414,204.365,204.365,28500000.0
2005-12-16 06:38:00,204.35,204.36,204.334,204.36,30500000.0
2005-12-16 06:39:00,204.359,204.391,204.359,204.364,42699999.0
2005-12-16 06:40:00,204.35,204.351,204.317,204.334,52400001.0
2005-12-16 06:41:00,204.323,204.364,204.323,204.336,60000001.0
2005-12-16 06:42:00,204.321,204.321,204.213,204.214,85400001.0
2005-12-16 06:43:00,204.213,204.238,204.192,204.238,78300000.0
2005-12-16 06:44:00,204.262,204.278,204.262,204.277,15200000.0
2005-12-16 06:45:00,204.283,204.283,204.198,204.214,46200000.0
2005-12-16 06:46:00,204.19,204.19,204.101,204.12,81600000.0
2005-12-16 06:47:00,204.124,204.158,204.124,204.147,29600000.0
2005-12-16 06:48:00,204.163,204.203,204.138,204.203,65000000.0
2005-12-16 06:49:00,204.183,204.188,204.173,204.185,23900000.0
2005-12-16 06:50:00,204.198,204.2,204.188,204.188,17100000.0
2005-12-16 06:51:00,204.197,204.197,204.133,204.141,71100000.0
2005-12-16 06:52:00,204.14,204.142,204.128,204.131,58700001.0
2005-12-16 06:53:00,204.141,204.167,204.141,204.167,37000000.0
2005-12-16 06:54:00,204.137,204.138,204.083,204.083,37500000.0
2005-12-16 06:55:00,204.072,204.142,204.072,204.142,50000001.0
2005-12-16 06:56:00,204.119,204.146,204.107,204.133,50900000.0
2005-12-16 06:57:00,204.158,204.159,204.145,204.152,24800000.0
2005-12-16 06:58:00,204.127,204.173,204.127,204.173,56099999.0
2005-12-16 06:59:00,204.173,204.207,204.166,204.19,83700000.0
2005-12-16 07:00:00,204.189,204.219,204.189,204.196,50300001.0
2005-12-16 07:01:00,204.209,204.209,204.172,204.176,90799999.0
2005-12-16 07:02:00,204.168,204.17,204.147,204.165,41700000.0
2005-12-16 07:03:00,204.169,204.172,204.159,204.168,36200000.0
2005-12-16 07:04:00,204.152,204.171,204.149,204.15,38300000.0
2005-12-16 07:05:00,204.159,204.164,204.123,204.143,64999999.0
2005-12-16 07:06:00,204.144,204.148,204.125,204.126,88099999.0
2005-12-16 07:07:00,204.138,204.147,204.133,204.133,30400000.0
2005-12-16 07:08:00,204.155,204.155,204.134,204.134,22100000.0
2005-12-16 07:09:00,204.157,204.169,204.154,204.154,47000000.0
2005-12-16 07:10:00,204.167,204.173,204.153,204.158,63699999.0
2005-12-16 07:11:00,204.164,204.181,204.164,204.177,33500000.0
2005-12-16 07:12:00,204.185,204.204,204.182,204.201,62100000.0
2005-12-16 07:13:00,204.182,204.186,204.173,204.183,53200000.0
2005-12-16 07:14:00,204.186,204.212,204.177,204.191,85000001.0
2005-12-16 07:15:00,204.189,204.214,204.189,204.196,30700000.0
2005-12-16 07:16:00,204.227,204.253,204.227,204.243,23100000.0
2005-12-16 07:17:00,204.24,204.254,204.226,204.254,29600000.0
2005-12-16 07:18:00,204.253,204.253,204.22,204.22,51200000.0
2005-12-16 07:19:00,204.236,204.254,204.224,204.253,37000000.0
2005-12-16 07:20:00,204.264,204.284,204.234,204.255,82999999.0
2005-12-16 07:21:00,204.251,204.298,204.251,204.268,36400000.0
2005-12-16 07:22:00,204.249,204.273,204.236,204.273,25000000.0
2005-12-16 07:23:00,204.285,204.285,204.245,204.245,54000000.0
2005-12-16 07:24:00,204.242,204.244,204.226,204.226,47200000.0
2005-12-16 07:25:00,204.24,204.274,204.24,204.274,60000000.0
2005-12-16 07:26:00,204.276,204.276,204.24,204.26,29900000.0
2005-12-16 07:27:00,204.253,204.262,204.246,204.246,45900001.0
2005-12-16 07:28:00,204.25,204.262,204.236,204.238,73400000.0
2005-12-16 07:29:00,204.254,204.263,204.241,204.256,51300001.0
2005-12-16 07:30:00,204.247,204.29,204.247,204.273,43600000.0
2005-12-16 07:31:00,204.273,204.297,204.271,204.279,78400001.0
2005-12-16 07:32:00,204.274,204.274,204.231,204.243,38700000.0
2005-12-16 07:33:00,204.222,204.241,204.222,204.237,30100000.0
2005-12-16 07:34:00,204.233,204.24,204.22,204.228,52500000.0
2005-12-16 07:35:00,204.229,204.229,204.202,204.207,58300000.0
2005-12-16 07:36:00,204.216,204.232,204.207,204.215,46200000.0
2005-12-16 07:37:00,204.223,204.231,204.218,204.227,42000000.0
2005-12-16 07:38:00,204.215,204.215,204.185,204.185,29900000.0
2005-12-16 07:39:00,204.18,204.195,204.174,204.18,50000000.0
2005-12-16 07:40:00,204.19,204.19,204.175,204.185,41200000.0
2005-12-16 07:41:00,204.195,204.22,204.195,204.22,66900000.0
2005-12-16 07:42:00,204.227,204.227,204.197,204.197,8800000.0
2005-12-16 07:43:00,204.202,204.226,204.202,204.22,38800001.0
2005-12-16 07:44:00,204.214,204.214,204.198,204.198,44600000.0
2005-12-16 07:45:00,204.205,204.23,204.203,204.203,73299999.0
2005-12-16 07:46:00,204.212,204.238,204.212,204.23,45200000.0
2005-12-16 07:47:00,204.235,204.255,204.23,204.244,71700000.0
2005-12-16 07:48:00,204.234,204.284,204.234,204.28,71500000.0
2005-12-16 07:49:00,204.281,204.303,204.281,204.285,38000000.0
2005-12-16 07:50:00,204.291,204.299,204.276,204.297,79500000.0
2005-12-16 07:51:00,204.308,204.341,204.279,204.341,58300000.0
2005-12-16 07:52:00,204.329,204.345,204.32,204.32,63000001.0
2005-12-16 07:53:00,204.317,204.327,204.309,204.31,52600001.0
2005-12-16 07:54:00,204.296,204.306,204.292,204.305,55300000.0
2005-12-16 07:55:00,204.269,204.3,204.262,204.262,71200000.0
2005-12-16 07:56:00,204.269,204.296,204.256,204.256,94799999.0
2005-12-16 07:57:00,204.254,204.259,204.237,204.237,71700001.0
2005-12-16 07:58:00,204.241,204.269,204.24,204.242,66200001.0
2005-12-16 07:59:00,204.238,204.252,204.234,204.252,36200000.0
2005-12-16 08:00:00,204.266,204.282,204.265,204.265,37600000.0
2005-12-16 08:01:00,204.266,204.274,204.245,204.258,62700000.0
2005-12-16 08:02:00,204.267,204.267,204.254,204.267,59600000.0
2005-12-16 08:03:00,204.268,204.268,204.256,204.268,35100000.0
2005-12-16 08:04:00,204.243,204.257,204.234,204.242,45100000.0
2005-12-16 08:05:00,204.238,204.244,204.234,204.238,43600000.0
2005-12-16 08:06:00,204.241,204.241,204.212,204.225,45200000.0
2005-12-16 08:07:00,204.21,204.21,204.191,204.191,62000001.0
2005-12-16 08:08:00,204.203,204.242,204.19,204.206,35600000.0
2005-12-16 08:09:00,204.216,204.216,204.194,204.201,58800000.0
2005-12-16 08:10:00,204.215,204.233,204.214,204.224,39300000.0
2005-12-16 08:11:00,204.236,204.236,204.217,204.217,15200000.0
2005-12-16 08:12:00,204.222,204.234,204.207,204.225,28200000.0
2005-12-16 08:13:00,204.228,204.255,204.223,204.233,68900001.0
2005-12-16 08:14:00,204.227,204.242,204.227,204.238,24800000.0
2005-12-16 08:15:00,204.241,204.257,204.238,204.238,37100000.0
2005-12-16 08:16:00,204.262,204.281,204.251,204.251,30400000.0
2005-12-16 08:17:00,204.263,204.294,204.263,204.285,27300000.0
2005-12-16 08:18:00,204.292,204.292,204.277,204.277,22000000.0
2005-12-16 08:19:00,204.257,204.257,204.231,204.237,40500000.0
2005-12-16 08:20:00,204.233,204.274,204.226,204.274,19500000.0
2005-12-16 08:21:00,204.3,204.313,204.283,204.299,37600000.0
2005-12-16 08:22:00,204.295,204.341,204.295,204.323,69100000.0
2005-12-16 08:23:00,204.347,204.476,204.347,204.476,23700000.0
2005-12-16 08:24:00,204.497,204.497,204.46,204.475,33600000.0
2005-12-16 08:25:00,204.466,204.538,204.466,204.53,47800000.0
2005-12-16 08:26:00,204.542,204.641,204.542,204.586,44300000.0
2005-12-16 08:27:00,204.543,204.556,204.514,204.514,79800000.0
2005-12-16 08:28:00,204.518,204.526,204.496,204.498,33700000.0
2005-12-16 08:29:00,204.499,204.522,204.484,204.522,46800001.0
2005-12-16 08:30:00,204.51,204.51,204.418,204.447,54900000.0
2005-12-16 08:31:00,204.437,204.442,204.414,204.414,48800000.0
2005-12-16 08:32:00,204.401,204.401,204.341,204.342,32400000.0
2005-12-16 08:33:00,204.333,204.344,204.31,204.325,60800000.0
2005-12-16 08:34:00,204.344,204.362,204.342,204.362,89400000.0
2005-12-16 08:35:00,204.341,204.368,204.334,204.368,30300000.0
2005-12-16 08:36:00,204.38,204.433,204.38,204.412,52200000.0
2005-12-16 08:37:00,204.381,204.387,204.377,204.38,52600000.0
2005-12-16 08:38:00,204.367,204.367,204.302,204.32,66000000.0
2005-12-16 08:39:00,204.321,204.323,204.306,204.306,105100000.0
2005-12-16 08:40:00,204.318,204.347,204.316,204.344,45200000.0
2005-12-16 08:41:00,204.337,204.351,204.334,204.345,33600000.0
2005-12-16 08:42:00,204.363,204.379,204.357,204.377,87400000.0
2005-12-16 08:43:00,204.376,204.417,204.376,204.411,15200000.0
2005-12-16 08:44:00,204.432,204.432,204.382,204.384,50400000.0
2005-12-16 08:45:00,204.378,204.383,204.339,204.339,43500000.0
2005-12-16 08:46:00,204.323,204.367,204.323,204.363,28200000.0
2005-12-16 08:47:00,204.358,204.371,204.347,204.369,58200000.0
2005-12-16 08:48:00,204.37,204.436,204.37,204.431,82400000.0
2005-12-16 08:49:00,204.416,204.428,204.407,204.424,43100000.0
2005-12-16 08:50:00,204.436,204.446,204.418,204.437,31500000.0
2005-12-16 08:51:00,204.418,204.418,204.387,204.395,42800000.0
2005-12-16 08:52:00,204.396,204.403,204.382,204.402,59600000.0
2005-12-16 08:53:00,204.39,204.409,204.377,204.377,45300000.0
2005-12-16 08:54:00,204.363,204.382,204.363,204.382,24600000.0
2005-12-16 08:55:00,204.4,204.416,204.379,204.416,52100000.0
2005-12-16 08:56:00,204.412,204.511,204.412,204.502,63700000.0
2005-12-16 08:57:00,204.486,204.504,204.478,204.493,56700000.0
2005-12-16 08:58:00,204.484,204.503,204.459,204.459,41999999.0
2005-12-16 08:59:00,204.474,204.496,204.472,204.49,44100000.0
2005-12-16 09:00:00,204.479,204.522,204.479,204.522,25100000.0
2005-12-16 09:01:00,204.543,204.583,204.542,204.583,42000000.0
2005-12-16 09:02:00,204.64,204.763,204.64,204.763,29100000.0
2005-12-16 09:03:00,204.78,204.795,204.74,204.74,21100000.0
2005-12-16 09:04:00,204.658,204.677,204.593,204.593,26400000.0
2005-12-16 09:05:00,204.568,204.573,204.539,204.573,65200000.0
2005-12-16 09:06:00,204.586,204.612,204.569,204.582,53400000.0
2005-12-16 09:07:00,204.57,204.597,204.56,204.595,49100000.0
2005-12-16 09:08:00,204.598,204.662,204.598,204.66,45100000.0
2005-12-16 09:09:00,204.669,204.669,204.635,204.635,39099999.0
2005-12-16 09:10:00,204.651,204.692,204.641,204.686,36200000.0
2005-12-16 09:11:00,204.672,204.707,204.655,204.67,44400000.0
2005-12-16 09:12:00,204.68,204.732,204.676,204.732,48600000.0
2005-12-16 09:13:00,204.739,204.769,204.739,204.744,62900000.0
2005-12-16 09:14:00,204.751,204.758,204.749,204.749,63700000.0
2005-12-16 09:15:00,204.782,204.795,204.742,204.753,89299999.0
2005-12-16 09:16:00,204.754,204.762,204.707,204.707,51500000.0
2005-12-16 09:17:00,204.692,204.791,204.692,204.791,56199999.0
2005-12-16 09:18:00,204.802,204.813,204.763,204.765,46800000.0
2005-12-16 09:19:00,204.751,204.81,204.73,204.81,29200000.0
2005-12-16 09:20:00,204.86,204.896,204.832,204.896,40900000.0
2005-12-16 09:21:00,204.891,204.891,204.82,204.845,30900000.0
2005-12-16 09:22:00,204.841,204.897,204.831,204.872,108200001.0
2005-12-16 09:23:00,204.886,204.93,204.886,204.93,31600000.0
2005-12-16 09:24:00,204.941,205.022,204.932,205.012,50200000.0
2005-12-16 09:25:00,204.993,205.004,204.969,204.984,49100000.0
2005-12-16 09:26:00,204.979,204.979,204.888,204.888,56599999.0
2005-12-16 09:27:00,204.867,204.867,204.824,204.856,51500000.0
2005-12-16 09:28:00,204.899,204.929,204.886,204.921,39100000.0
2005-12-16 09:29:00,204.915,204.942,204.914,204.918,60599999.0
2005-12-16 09:30:00,204.913,204.956,204.913,204.956,31200000.0
2005-12-16 09:31:00,204.976,204.99,204.961,204.99,54599998.0
2005-12-16 09:32:00,204.989,204.989,204.966,204.973,42300000.0
2005-12-16 09:33:00,204.983,204.983,204.952,204.952,21400000.0
2005-12-16 09:34:00,204.967,204.981,204.948,204.975,63799999.0
2005-12-16 09:35:00,204.994,205.055,204.994,205.032,67600000.0
2005-12-16 09:36:00,205.04,205.04,205.016,205.019,43000000.0
2005-12-16 09:37:00,204.999,204.999,204.917,204.917,92200000.0
2005-12-16 09:38:00,204.898,204.913,204.86,204.864,54400000.0
2005-12-16 09:39:00,204.867,204.867,204.852,204.86,69900001.0
2005-12-16 09:40:00,204.848,204.848,204.832,204.845,37400000.0
2005-12-16 09:41:00,204.829,204.829,204.704,204.704,39000000.0
2005-12-16 09:42:00,204.67,204.693,204.67,204.684,58400000.0
2005-12-16 09:43:00,204.667,204.706,204.667,204.679,36200000.0
2005-12-16 09:44:00,204.648,204.648,204.582,204.6,78900000.0
2005-12-16 09:45:00,204.619,204.696,204.619,204.691,68700000.0
2005-12-16 09:46:00,204.685,204.721,204.663,204.663,55900001.0
2005-12-16 09:47:00,204.654,204.655,204.629,204.643,41700000.0
2005-12-16 09:48:00,204.638,204.659,204.636,204.655,19100000.0
2005-12-16 09:49:00,204.647,204.659,204.637,204.637,29600000.0
2005-12-16 09:50:00,204.65,204.675,204.643,204.674,61000000.0
2005-12-16 09:51:00,204.694,204.717,204.685,204.697,46400000.0
2005-12-16 09:52:00,204.726,204.871,204.726,204.871,79100000.0
2005-12-16 09:53:00,204.897,204.897,204.772,204.788,63899999.0
2005-12-16 09:54:00,204.798,204.816,204.774,204.789,106300000.0
2005-12-16 09:55:00,204.794,204.82,204.787,204.812,38300000.0
2005-12-16 09:56:00,204.804,204.837,204.794,204.837,29500000.0
2005-12-16 09:57:00,204.857,204.866,204.845,204.845,54899999.0
2005-12-16 09:58:00,204.847,204.863,204.832,204.845,92400001.0
2005-12-16 09:59:00,204.845,204.864,204.834,204.857,38100000.0
2005-12-16 10:00:00,204.855,204.884,204.855,204.861,86300002.0
2005-12-16 10:01:00,204.875,204.904,204.836,204.899,56800000.0
2005-12-16 10:02:00,204.923,204.958,204.916,204.958,56100000.0
2005-12-16 10:03:00,204.981,205.016,204.976,204.982,38500000.0
2005-12-16 10:04:00,204.974,205.035,204.967,205.035,59100001.0
2005-12-16 10:05:00,205.079,205.103,205.069,205.069,21100000.0
2005-12-16 10:06:00,205.082,205.195,205.077,205.195,21300000.0
2005-12-16 10:07:00,205.228,205.24,205.191,205.197,46100001.0
2005-12-16 10:08:00,205.172,205.172,205.13,205.163,12900000.0
2005-12-16 10:09:00,205.191,205.208,205.175,205.186,45200000.0
2005-12-16 10:10:00,205.194,205.206,205.183,205.205,63700000.0
2005-12-16 10:11:00,205.203,205.248,205.203,205.248,56000000.0
2005-12-16 10:12:00,205.25,205.262,205.249,205.261,47300000.0
2005-12-16 10:13:00,205.238,205.258,205.223,205.246,50200001.0
2005-12-16 10:14:00,205.258,205.317,205.254,205.314,41900000.0
2005-12-16 10:15:00,205.323,205.375,205.316,205.351,47700000.0
2005-12-16 10:16:00,205.341,205.402,205.337,205.386,46500000.0
2005-12-16 10:17:00,205.371,205.371,205.332,205.354,34000000.0
2005-12-16 10:18:00,205.343,205.405,205.341,205.391,39500000.0
2005-12-16 10:19:00,205.372,205.374,205.313,205.338,38600000.0
2005-12-16 10:20:00,205.347,205.347,205.316,205.342,83799999.0
2005-12-16 10:21:00,205.345,205.403,205.345,205.395,53500000.0
2005-12-16 10:22:00,205.404,205.404,205.337,205.337,16400000.0
2005-12-16 10:23:00,205.302,205.311,205.251,205.251,48700000.0
2005-12-16 10:24:00,205.215,205.215,205.168,205.176,24500001.0
2005-12-16 10:25:00,205.167,205.181,205.153,205.153,59000000.0
2005-12-16 10:26:00,205.187,205.24,205.187,205.24,33100000.0
2005-12-16 10:27:00,205.254,205.308,205.254,205.308,48500000.0
2005-12-16 10:28:00,205.295,205.316,205.27,205.316,47199999.0
2005-12-16 10:29:00,205.347,205.361,205.331,205.361,59800000.0
2005-12-16 10:30:00,205.381,205.415,205.351,205.415,66300000.0
2005-12-16 10:31:00,205.412,205.431,205.401,205.413,65400001.0
2005-12-16 10:32:00,205.417,205.518,205.417,205.518,51400000.0
2005-12-16 10:33:00,205.544,205.544,205.468,205.477,73800000.0
2005-12-16 10:34:00,205.525,205.62,205.492,205.62,49400000.0
2005-12-16 10:35:00,205.639,205.661,205.629,205.641,34100000.0
2005-12-16 10:36:00,205.676,205.696,205.665,205.688,72900000.0
2005-12-16 10:37:00,205.694,205.697,205.665,205.665,22700000.0
2005-12-16 10:38:00,205.671,205.686,205.654,205.661,85300000.0
2005-12-16 10:39:00,205.656,205.668,205.625,205.637,78600001.0
2005-12-16 10:40:00,205.642,205.652,205.562,205.562,20700000.0
2005-12-16 10:41:00,205.569,205.569,205.498,205.519,32500000.0
2005-12-16 10:42:00,205.506,205.512,205.477,205.492,35700000.0
2005-12-16 10:43:00,205.487,205.496,205.469,205.496,75700000.0
2005-12-16 10:44:00,205.526,205.556,205.511,205.552,41100000.0
2005-12-16 10:45:00,205.57,205.653,205.561,205.653,61299999.0
2005-12-16 10:46:00,205.642,205.688,205.642,205.681,45700000.0
2005-12-16 10:47:00,205.68,205.692,205.665,205.671,68900000.0
2005-12-16 10:48:00,205.683,205.699,205.683,205.699,21100000.0
2005-12-16 10:49:00,205.708,205.753,205.701,205.736,54800000.0
2005-12-16 10:50:00,205.729,205.73,205.708,205.73,34799999.0
2005-12-16 10:51:00,205.738,205.766,205.73,205.749,52000001.0
2005-12-16 10:52:00,205.751,205.781,205.751,205.76,40400000.0
2005-12-16 10:53:00,205.746,205.791,205.742,205.791,69899999.0
2005-12-16 10:54:00,205.779,205.828,205.775,205.828,21600000.0
2005-12-16 10:55:00,205.826,205.826,205.8,205.818,66700001.0
2005-12-16 10:56:00,205.794,205.815,205.787,205.804,41800000.0
2005-12-16 10:57:00,205.8,205.912,205.8,205.91,78100001.0
2005-12-16 10:58:00,205.937,206.048,205.937,206.048,37400000.0
2005-12-16 10:59:00,206.038,206.076,206.027,206.076,37800000.0
2005-12-16 11:00:00,206.117,206.132,206.094,206.105,36600000.0
2005-12-16 11:01:00,206.118,206.15,206.111,206.146,49500000.0
2005-12-16 11:02:00,206.18,206.239,206.17,206.239,57000000.0
2005-12-16 11:03:00,206.233,206.282,206.228,206.245,35500001.0
2005-12-16 11:04:00,206.236,206.237,206.201,206.223,39400000.0
2005-12-16 11:05:00,206.245,206.293,206.242,206.245,44600000.0
2005-12-16 11:06:00,206.232,206.236,206.197,206.228,26100000.0
2005-12-16 11:07:00,206.2,206.259,206.195,206.259,39300000.0
2005-12-16 11:08:00,206.247,206.261,206.197,206.213,62100000.0
2005-12-16 11:09:00,206.178,206.192,206.173,206.18,44300000.0
2005-12-16 11:10:00,206.161,206.164,206.147,206.147,42599999.0
2005-12-16 11:11:00,206.136,206.143,206.132,206.143,17500000.0
2005-12-16 11:12:00,206.176,206.19,206.156,206.19,45400000.0
2005-12-16 11:13:00,206.18,206.191,206.165,206.181,41100000.0
2005-12-16 11:14:00,206.192,206.211,206.173,206.173,89400000.0
2005-12-16 11:15:00,206.169,206.223,206.169,206.207,72200000.0
2005-12-16 11:16:00,206.209,206.268,206.208,206.267,62400000.0
2005-12-16 11:17:00,206.24,206.25,206.208,206.225,67600000.0
2005-12-16 11:18:00,206.183,206.206,206.153,206.175,59299999.0
2005-12-16 11:19:00,206.159,206.195,206.157,206.182,27600000.0
2005-12-16 11:20:00,206.184,206.199,206.146,206.163,53800000.0
2005-12-16 11:21:00,206.178,206.223,206.172,206.21,51200000.0
2005-12-16 11:22:00,206.214,206.218,206.174,206.193,64200000.0
2005-12-16 11:23:00,206.179,206.19,206.167,206.17,66100002.0
2005-12-16 11:24:00,206.181,206.207,206.181,206.181,36099999.0
2005-12-16 11:25:00,206.173,206.197,206.168,206.197,42800000.0
2005-12-16 11:26:00,206.193,206.193,206.147,206.155,65699999.0
2005-12-16 11:27:00,206.141,206.2,206.141,206.2,50500000.0
2005-12-16 11:28:00,206.187,206.198,206.158,206.198,70700001.0
2005-12-16 11:29:00,206.204,206.204,206.099,206.099,48599999.0
2005-12-16 11:30:00,206.089,206.128,206.084,206.1,46800000.0
2005-12-16 11:31:00,206.088,206.088,206.037,206.056,20000000.0
2005-12-16 11:32:00,206.037,206.037,206.021,206.025,39800000.0
2005-12-16 11:33:00,206.027,206.047,206.021,206.037,59400000.0
2005-12-16 11:34:00,206.02,206.036,206.017,206.028,38500000.0
2005-12-16 11:35:00,206.005,206.04,206.005,206.04,41100000.0
2005-12-16 11:36:00,206.032,206.033,205.995,205.995,74600000.0
2005-12-16 11:37:00,205.992,205.998,205.922,205.922,49300000.0
2005-12-16 11:38:00,205.868,205.868,205.757,205.758,36600000.0
2005-12-16 11:39:00,205.741,205.852,205.741,205.852,53300000.0
2005-12-16 11:40:00,205.859,205.888,205.859,205.888,59500000.0
2005-12-16 11:41:00,205.887,205.919,205.879,205.888,69299999.0
2005-12-16 11:42:00,205.892,205.909,205.88,205.885,45700000.0
2005-12-16 11:43:00,205.866,205.879,205.772,205.772,54800000.0
2005-12-16 11:44:00,205.765,205.765,205.696,205.705,36500000.0
2005-12-16 11:45:00,205.71,205.745,205.71,205.734,78700001.0
2005-12-16 11:46:00,205.74,205.755,205.74,205.743,90400001.0
2005-12-16 11:47:00,205.736,205.748,205.726,205.745,44300000.0
2005-12-16 11:48:00,205.757,205.763,205.702,205.706,28400000.0
2005-12-16 11:49:00,205.709,205.779,205.709,205.779,43100001.0
2005-12-16 11:50:00,205.801,205.82,205.785,205.817,26000000.0
2005-12-16 11:51:00,205.901,206.008,205.901,205.995,21000000.0
2005-12-16 11:52:00,205.993,206.01,205.979,205.979,67900000.0
2005-12-16 11:53:00,205.985,205.998,205.961,205.998,76999999.0
2005-12-16 11:54:00,206.005,206.069,206.004,206.064,42300000.0
2005-12-16 11:55:00,206.09,206.119,206.09,206.09,30600000.0
2005-12-16 11:56:00,206.096,206.147,206.096,206.124,40300000.0
2005-12-16 11:57:00,206.13,206.206,206.13,206.206,36700000.0
2005-12-16 11:58:00,206.201,206.201,206.105,206.105,49500000.0
2005-12-16 11:59:00,206.127,206.136,206.114,206.115,60400000.0
2005-12-16 12:00:00,206.113,206.113,206.059,206.083,63999999.0
2005-12-16 12:01:00,206.083,206.119,206.083,206.116,59399999.0
2005-12-16 12:02:00,206.119,206.141,206.106,206.135,84600001.0
2005-12-16 12:03:00,206.122,206.14,206.064,206.14,46200000.0
2005-12-16 12:04:00,206.141,206.141,206.087,206.087,41399999.0
2005-12-16 12:05:00,206.061,206.061,206.014,206.014,39500000.0
2005-12-16 12:06:00,206.011,206.011,205.933,205.933,60200000.0
2005-12-16 12:07:00,205.937,205.959,205.937,205.952,35600000.0
2005-12-16 12:08:00,205.953,205.975,205.95,205.957,59300000.0
2005-12-16 12:09:00,205.931,205.934,205.906,205.933,26300000.0
2005-12-16 12:10:00,205.976,205.991,205.974,205.974,57400001.0
2005-12-16 12:11:00,205.973,205.98,205.956,205.968,50400000.0
2005-12-16 12:12:00,205.97,206.02,205.97,206.02,66500001.0
2005-12-16 12:13:00,206.03,206.045,206.018,206.023,34700000.0
2005-12-16 12:14:00,206.04,206.041,206.007,206.007,41699999.0
2005-12-16 12:15:00,205.991,206.009,205.961,205.961,59200000.0
2005-12-16 12:16:00,205.961,205.963,205.934,205.961,73900001.0
2005-12-16 12:17:00,205.948,205.948,205.781,205.794,54900000.0
2005-12-16 12:18:00,205.761,205.761,205.742,205.751,32700000.0
2005-12-16 12:19:00,205.744,205.744,205.653,205.694,38200000.0
2005-12-16 12:20:00,205.699,205.704,205.643,205.65,36300000.0
2005-12-16 12:21:00,205.65,205.65,205.607,205.626,85600000.0
2005-12-16 12:22:00,205.624,205.624,205.592,205.619,27000000.0
2005-12-16 12:23:00,205.624,205.624,205.574,205.582,38900000.0
2005-12-16 12:24:00,205.573,205.613,205.573,205.613,50300000.0
2005-12-16 12:25:00,205.616,205.637,205.606,205.637,24100000.0
2005-12-16 12:26:00,205.624,205.626,205.606,205.626,42300000.0
2005-12-16 12:27:00,205.598,205.598,205.569,205.575,51700000.0
2005-12-16 12:28:00,205.597,205.597,205.514,205.514,67700000.0
2005-12-16 12:29:00,205.518,205.57,205.507,205.509,55800000.0
2005-12-16 12:30:00,205.517,205.562,205.517,205.552,58699999.0
2005-12-16 12:31:00,205.541,205.555,205.537,205.542,50299999.0
2005-12-16 12:32:00,205.547,205.589,205.517,205.589,73200001.0
2005-12-16 12:33:00,205.595,205.595,205.535,205.583,57200000.0
2005-12-16 12:34:00,205.577,205.577,205.54,205.553,34900000.0
2005-12-16 12:35:00,205.569,205.608,205.569,205.588,28400000.0
2005-12-16 12:36:00,205.585,205.646,205.585,205.629,59800000.0
2005-12-16 12:37:00,205.642,205.687,205.63,205.687,48700000.0
2005-12-16 12:38:00,205.713,205.774,205.713,205.724,65300000.0
2005-12-16 12:39:00,205.712,205.775,205.712,205.76,54900000.0
2005-12-16 12:40:00,205.774,205.774,205.748,205.768,48700000.0
2005-12-16 12:41:00,205.794,205.806,205.777,205.783,33700000.0
2005-12-16 12:42:00,205.791,205.819,205.774,205.788,95600001.0
2005-12-16 12:43:00,205.792,205.821,205.788,205.813,56900001.0
2005-12-16 12:44:00,205.807,205.816,205.766,205.766,30400000.0
2005-12-16 12:45:00,205.756,205.797,205.747,205.781,80800000.0
2005-12-16 12:46:00,205.777,205.804,205.775,205.79,41900000.0
2005-12-16 12:47:00,205.767,205.78,205.741,205.75,66800000.0
2005-12-16 12:48:00,205.749,205.793,205.749,205.763,26000000.0
2005-12-16 12:49:00,205.762,205.779,205.75,205.75,54500000.0
2005-12-16 12:50:00,205.768,205.813,205.753,205.813,43800000.0
2005-12-16 12:51:00,205.828,205.832,205.778,205.793,28000000.0
2005-12-16 12:52:00,205.784,205.809,205.783,205.809,13000000.0
2005-12-16 12:53:00,205.798,205.798,205.756,205.756,53800001.0
2005-12-16 12:54:00,205.742,205.742,205.667,205.667,38600000.0
2005-12-16 12:55:00,205.629,205.629,205.585,205.615,63499999.0
2005-12-16 12:56:00,205.608,205.613,205.577,205.601,56700000.0
2005-12-16 12:57:00,205.597,205.624,205.584,205.599,54800000.0
2005-12-16 12:58:00,205.612,205.62,205.601,205.62,48600000.0
2005-12-16 12:59:00,205.626,205.653,205.607,205.653,39100000.0
2005-12-16 13:00:00,205.643,205.643,205.573,205.582,52600001.0
2005-12-16 13:01:00,205.562,205.562,205.512,205.522,47700000.0
2005-12-16 13:02:00,205.516,205.54,205.516,205.525,35100000.0
2005-12-16 13:03:00,205.55,205.59,205.512,205.59,77800001.0
2005-12-16 13:04:00,205.641,205.676,205.628,205.676,63100000.0
2005-12-16 13:05:00,205.693,205.71,205.675,205.702,49400000.0
2005-12-16 13:06:00,205.704,205.704,205.637,205.639,82200000.0
2005-12-16 13:07:00,205.629,205.638,205.627,205.632,76799999.0
2005-12-16 13:08:00,205.65,205.685,205.65,205.685,23800000.0
2005-12-16 13:09:00,205.687,205.687,205.612,205.612,50600000.0
2005-12-16 13:10:00,205.599,205.599,205.562,205.578,31500000.0
2005-12-16 13:11:00,205.573,205.573,205.554,205.569,45800001.0
2005-12-16 13:12:00,205.577,205.624,205.574,205.624,55900000.0
2005-12-16 13:13:00,205.599,205.599,205.558,205.561,32700000.0
2005-12-16 13:14:00,205.571,205.605,205.545,205.605,69100000.0
2005-12-16 13:15:00,205.608,205.618,205.592,205.6,55600000.0
2005-12-16 13:16:00,205.597,205.597,205.573,205.584,54899999.0
2005-12-16 13:17:00,205.565,205.58,205.547,205.575,37000000.0
2005-12-16 13:18:00,205.605,205.605,205.561,205.571,38400000.0
2005-12-16 13:19:00,205.55,205.566,205.539,205.559,72600001.0
2005-12-16 13:20:00,205.576,205.576,205.483,205.483,39700000.0
2005-12-16 13:21:00,205.473,205.514,205.469,205.496,46599999.0
2005-12-16 13:22:00,205.45,205.45,205.41,205.437,29400000.0
2005-12-16 13:23:00,205.466,205.467,205.427,205.462,86500000.0
2005-12-16 13:24:00,205.465,205.465,205.446,205.461,33200000.0
2005-12-16 13:25:00,205.46,205.515,205.46,205.503,29400000.0
2005-12-16 13:26:00,205.509,205.515,205.482,205.501,49899999.0
2005-12-16 13:27:00,205.497,205.533,205.497,205.524,72399998.0
2005-12-16 13:28:00,205.497,205.52,205.486,205.498,60800001.0
2005-12-16 13:29:00,205.486,205.522,205.486,205.522,21400000.0
2005-12-16 13:30:00,205.531,205.555,205.531,205.542,60200000.0
2005-12-16 13:31:00,205.55,205.563,205.545,205.545,31500000.0
2005-12-16 13:32:00,205.538,205.571,205.537,205.56,81900000.0
2005-12-16 13:33:00,205.569,205.588,205.569,205.573,14600000.0
2005-12-16 13:34:00,205.555,205.595,205.555,205.595,13600000.0
2005-12-16 13:35:00,205.581,205.581,205.538,205.547,63900002.0
2005-12-16 13:36:00,205.541,205.597,205.541,205.597,57500000.0
2005-12-16 13:37:00,205.596,205.599,205.587,205.592,23400000.0
2005-12-16 13:38:00,205.59,205.621,205.579,205.59,58200000.0
2005-12-16 13:39:00,205.579,205.594,205.56,205.579,83600001.0
2005-12-16 13:40:00,205.565,205.593,205.565,205.57,70200000.0
2005-12-16 13:41:00,205.555,205.555,205.512,205.527,56200000.0
2005-12-16 13:42:00,205.532,205.6,205.527,205.6,28100000.0
2005-12-16 13:43:00,205.603,205.64,205.592,205.64,47800000.0
2005-12-16 13:44:00,205.65,205.667,205.65,205.662,72900000.0
2005-12-16 13:45:00,205.648,205.686,205.648,205.68,30000000.0
2005-12-16 13:46:00,205.669,205.669,205.648,205.655,31600000.0
2005-12-16 13:47:00,205.652,205.652,205.618,205.618,67399999.0
2005-12-16 13:48:00,205.624,205.637,205.601,205.623,29200000.0
2005-12-16 13:49:00,205.642,205.66,205.639,205.66,58200000.0
2005-12-16 13:50:00,205.663,205.663,205.638,205.654,89300000.0
2005-12-16 13:51:00,205.666,205.672,205.628,205.628,36700000.0
2005-12-16 13:52:00,205.624,205.633,205.619,205.625,99399999.0
2005-12-16 13:53:00,205.618,205.635,205.618,205.634,55900000.0
2005-12-16 13:54:00,205.618,205.629,205.616,205.616,48299999.0
2005-12-16 13:55:00,205.621,205.627,205.619,205.623,26600000.0
2005-12-16 13:56:00,205.614,205.625,205.604,205.62,43000000.0
2005-12-16 13:57:00,205.631,205.631,205.603,205.618,56100000.0
2005-12-16 13:58:00,205.615,205.615,205.561,205.561,36800000.0
2005-12-16 13:59:00,205.508,205.616,205.447,205.616,59299999.0
2005-12-16 14:00:00,205.618,205.651,205.603,205.617,68700000.0
2005-12-16 14:01:00,205.62,205.62,205.6,205.603,47900001.0
2005-12-16 14:02:00,205.593,205.607,205.583,205.591,45300001.0
2005-12-16 14:03:00,205.586,205.611,205.575,205.595,46300000.0
2005-12-16 14:04:00,205.58,205.606,205.579,205.595,54500000.0
2005-12-16 14:05:00,205.578,205.58,205.556,205.58,42700000.0
2005-12-16 14:06:00,205.554,205.554,205.501,205.501,45100000.0
2005-12-16 14:07:00,205.483,205.483,205.449,205.457,24700000.0
2005-12-16 14:08:00,205.458,205.458,205.426,205.43,38300000.0
2005-12-16 14:09:00,205.408,205.441,205.404,205.425,36900000.0
2005-12-16 14:10:00,205.426,205.43,205.415,205.43,30000000.0
2005-12-16 14:11:00,205.429,205.436,205.413,205.425,64800000.0
2005-12-16 14:12:00,205.412,205.425,205.409,205.416,62799999.0
2005-12-16 14:13:00,205.409,205.435,205.409,205.434,83200000.0
2005-12-16 14:14:00,205.444,205.454,205.43,205.454,60300001.0
2005-12-16 14:15:00,205.466,205.466,205.448,205.462,32100000.0
2005-12-16 14:16:00,205.473,205.473,205.448,205.461,13700000.0
2005-12-16 14:17:00,205.454,205.485,205.454,205.485,30700000.0
2005-12-16 14:18:00,205.481,205.481,205.438,205.438,58499999.0
2005-12-16 14:19:00,205.426,205.458,205.425,205.432,41000000.0
2005-12-16 14:20:00,205.415,205.424,205.412,205.42,53400001.0
2005-12-16 14:21:00,205.424,205.445,205.408,205.436,82700002.0
2005-12-16 14:22:00,205.427,205.427,205.38,205.417,72900000.0
2005-12-16 14:23:00,205.416,205.44,205.395,205.44,49900001.0
2005-12-16 14:24:00,205.453,205.478,205.453,205.462,26400000.0
2005-12-16 14:25:00,205.496,205.496,205.46,205.468,75399999.0
2005-12-16 14:26:00,205.47,205.476,205.459,205.476,48900000.0
2005-12-16 14:27:00,205.452,205.476,205.447,205.454,46700000.0
2005-12-16 14:28:00,205.453,205.453,205.417,205.417,29800000.0
2005-12-16 14:29:00,205.4,205.437,205.4,205.432,81700001.0
2005-12-16 14:30:00,205.422,205.449,205.422,205.44,44400000.0
2005-12-16 14:31:00,205.437,205.461,205.436,205.442,33900000.0
2005-12-16 14:32:00,205.44,205.453,205.433,205.448,35799999.0
2005-12-16 14:33:00,205.46,205.476,205.46,205.475,48400000.0
2005-12-16 14:34:00,205.502,205.517,205.502,205.509,10700000.0
2005-12-16 14:35:00,205.521,205.544,205.517,205.517,63399999.0
2005-12-16 14:36:00,205.518,205.518,205.495,205.505,57600000.0
2005-12-16 14:37:00,205.512,205.517,205.466,205.466,47200000.0
2005-12-16 14:38:00,205.458,205.503,205.457,205.503,60200000.0
2005-12-16 14:39:00,205.496,205.502,205.474,205.477,62500000.0
2005-12-16 14:40:00,205.468,205.468,205.437,205.444,43599999.0
2005-12-16 14:41:00,205.455,205.462,205.44,205.447,58300001.0
2005-12-16 14:42:00,205.452,205.473,205.449,205.452,44600000.0
2005-12-16 14:43:00,205.45,205.461,205.445,205.447,39400000.0
2005-12-16 14:44:00,205.453,205.466,205.44,205.462,42300000.0
2005-12-16 14:45:00,205.455,205.458,205.405,205.405,72800000.0
2005-12-16 14:46:00,205.385,205.434,205.376,205.434,46800001.0
2005-12-16 14:47:00,205.457,205.469,205.438,205.438,54100001.0
2005-12-16 14:48:00,205.404,205.404,205.369,205.38,33100000.0
2005-12-16 14:49:00,205.374,205.431,205.374,205.417,35100000.0
2005-12-16 14:50:00,205.4,205.443,205.397,205.42,65400000.0
2005-12-16 14:51:00,205.425,205.474,205.425,205.44,95500000.0
2005-12-16 14:52:00,205.442,205.464,205.425,205.453,27900000.0
2005-12-16 14:53:00,205.455,205.476,205.455,205.476,55300001.0
2005-12-16 14:54:00,205.467,205.468,205.443,205.443,43400000.0
2005-12-16 14:55:00,205.443,205.466,205.44,205.448,68000000.0
2005-12-16 14:56:00,205.465,205.507,205.465,205.485,45899999.0
2005-12-16 14:57:00,205.499,205.513,205.491,205.506,55699999.0
2005-12-16 14:58:00,205.519,205.525,205.519,205.521,81600001.0
2005-12-16 14:59:00,205.508,205.529,205.507,205.527,69600001.0
2005-12-16 15:00:00,205.527,205.527,205.506,205.508,32000000.0
2005-12-16 15:01:00,205.511,205.563,205.511,205.563,40400000.0
2005-12-16 15:02:00,205.586,205.639,205.58,205.639,50700000.0
2005-12-16 15:03:00,205.656,205.696,205.656,205.685,77999999.0
2005-12-16 15:04:00,205.663,205.666,205.648,205.655,42600000.0
2005-12-16 15:05:00,205.613,205.613,205.568,205.568,45100000.0
2005-12-16 15:06:00,205.554,205.561,205.531,205.534,57100000.0
2005-12-16 15:07:00,205.534,205.541,205.48,205.48,40300000.0
2005-12-16 15:08:00,205.479,205.481,205.457,205.459,63400000.0
2005-12-16 15:09:00,205.454,205.476,205.454,205.467,63100000.0
2005-12-16 15:10:00,205.456,205.477,205.45,205.477,57500000.0
2005-12-16 15:11:00,205.476,205.508,205.471,205.508,35100000.0
2005-12-16 15:12:00,205.494,205.519,205.494,205.504,83700001.0
2005-12-16 15:13:00,205.502,205.551,205.502,205.535,44500000.0
2005-12-16 15:14:00,205.533,205.537,205.501,205.537,48300001.0
2005-12-16 15:15:00,205.552,205.572,205.547,205.572,30100000.0
2005-12-16 15:16:00,205.589,205.589,205.54,205.546,45899999.0
2005-12-16 15:17:00,205.554,205.559,205.527,205.545,40000000.0
2005-12-16 15:18:00,205.556,205.575,205.546,205.554,66800000.0
2005-12-16 15:19:00,205.559,205.609,205.534,205.609,52600001.0
2005-12-16 15:20:00,205.611,205.632,205.61,205.632,29900000.0
2005-12-16 15:21:00,205.625,205.694,205.61,205.694,43400000.0
2005-12-16 15:22:00,205.689,205.689,205.657,205.669,46600000.0
2005-12-16 15:23:00,205.67,205.677,205.632,205.663,53100000.0
2005-12-16 15:24:00,205.684,205.698,205.672,205.687,42800000.0
2005-12-16 15:25:00,205.682,205.682,205.62,205.62,48400001.0
2005-12-16 15:26:00,205.616,205.623,205.594,205.594,67400000.0
2005-12-16 15:27:00,205.579,205.579,205.552,205.56,31300000.0
2005-12-16 15:28:00,205.568,205.579,205.541,205.565,46800000.0
2005-12-16 15:29:00,205.554,205.58,205.547,205.554,55800000.0
2005-12-16 15:30:00,205.572,205.606,205.53,205.606,84700000.0
2005-12-16 15:31:00,205.598,205.654,205.598,205.628,88600000.0
2005-12-16 15:32:00,205.625,205.646,205.595,205.639,44800000.0
2005-12-16 15:33:00,205.642,205.642,205.623,205.627,46200001.0
2005-12-16 15:34:00,205.618,205.697,205.618,205.697,29300000.0
2005-12-16 15:35:00,205.716,205.731,205.702,205.722,40300000.0
2005-12-16 15:36:00,205.725,205.725,205.624,205.628,36300000.0
2005-12-16 15:37:00,205.629,205.646,205.609,205.646,37100000.0
2005-12-16 15:38:00,205.654,205.656,205.623,205.623,34800000.0
2005-12-16 15:39:00,205.617,205.649,205.617,205.633,36200000.0
2005-12-16 15:40:00,205.62,205.636,205.615,205.623,45700000.0
2005-12-16 15:41:00,205.637,205.644,205.615,205.628,43500000.0
2005-12-16 15:42:00,205.648,205.78,205.648,205.77,42300000.0
2005-12-16 15:43:00,205.785,205.821,205.782,205.813,71000000.0
2005-12-16 15:44:00,205.837,205.843,205.809,205.809,25600000.0
2005-12-16 15:45:00,205.799,205.818,205.795,205.795,41999999.0
2005-12-16 15:46:00,205.832,205.863,205.818,205.863,60800001.0
2005-12-16 15:47:00,205.855,205.862,205.798,205.798,70000000.0
2005-12-16 15:48:00,205.809,205.835,205.809,205.835,37899999.0
2005-12-16 15:49:00,205.835,205.835,205.798,205.828,63300000.0
2005-12-16 15:50:00,205.821,205.88,205.818,205.877,51600000.0
2005-12-16 15:51:00,205.873,205.882,205.864,205.87,29900000.0
2005-12-16 15:52:00,205.863,205.872,205.849,205.862,58600000.0
2005-12-16 15:53:00,205.859,205.859,205.804,205.804,33700000.0
2005-12-16 15:54:00,205.811,205.832,205.788,205.799,36700000.0
2005-12-16 15:55:00,205.792,205.803,205.746,205.748,34300000.0
2005-12-16 15:56:00,205.752,205.755,205.708,205.719,54500001.0
2005-12-16 15:57:00,205.723,205.785,205.723,205.749,31300000.0
2005-12-16 15:58:00,205.746,205.749,205.705,205.73,102400000.0
2005-12-16 15:59:00,205.751,205.755,205.714,205.714,45000000.0
2005-12-16 16:00:00,205.683,205.707,205.679,205.707,18400000.0
2005-12-16 16:01:00,205.719,205.722,205.708,205.71,34300000.0
2005-12-16 16:02:00,205.693,205.709,205.676,205.702,87700000.0
2005-12-16 16:03:00,205.704,205.715,205.691,205.703,40700000.0
2005-12-16 16:04:00,205.711,205.728,205.693,205.724,71800000.0
2005-12-16 16:05:00,205.739,205.739,205.703,205.728,26300000.0
2005-12-16 16:06:00,205.729,205.761,205.721,205.753,30000000.0
2005-12-16 16:07:00,205.735,205.754,205.726,205.747,62500000.0
2005-12-16 16:08:00,205.749,205.75,205.73,205.748,85700000.0
2005-12-16 16:09:00,205.712,205.718,205.692,205.692,44699999.0
2005-12-16 16:10:00,205.675,205.7,205.675,205.7,32200000.0
2005-12-16 16:11:00,205.707,205.707,205.682,205.692,45100000.0
2005-12-16 16:12:00,205.705,205.705,205.677,205.694,46200000.0
2005-12-16 16:13:00,205.711,205.77,205.711,205.77,68799999.0
2005-12-16 16:14:00,205.781,205.783,205.755,205.758,67599999.0
2005-12-16 16:15:00,205.77,205.781,205.745,205.745,44400000.0
2005-12-16 16:16:00,205.709,205.72,205.683,205.713,51100000.0
2005-12-16 16:17:00,205.699,205.714,205.672,205.682,34400000.0
2005-12-16 16:18:00,205.667,205.687,205.667,205.67,59400001.0
2005-12-16 16:19:00,205.679,205.679,205.639,205.651,53800000.0
2005-12-16 16:20:00,205.654,205.659,205.647,205.647,77199999.0
2005-12-16 16:21:00,205.664,205.68,205.644,205.666,53499999.0
2005-12-16 16:22:00,205.68,205.68,205.656,205.656,69800000.0
2005-12-16 16:23:00,205.641,205.641,205.596,205.596,66900000.0
2005-12-16 16:24:00,205.59,205.603,205.479,205.479,40900000.0
2005-12-16 16:25:00,205.489,205.547,205.489,205.547,65600001.0
2005-12-16 16:26:00,205.558,205.564,205.524,205.524,56700000.0
2005-12-16 16:27:00,205.526,205.553,205.526,205.545,61700000.0
2005-12-16 16:28:00,205.533,205.572,205.521,205.541,71900000.0
2005-12-16 16:29:00,205.571,205.652,205.571,205.65,58700000.0
2005-12-16 16:30:00,205.63,205.656,205.617,205.619,65300000.0
2005-12-16 16:31:00,205.596,205.596,205.552,205.552,33700000.0
2005-12-16 16:32:00,205.535,205.535,205.499,205.521,55600000.0
2005-12-16 16:33:00,205.514,205.543,205.507,205.543,18000000.0
2005-12-16 16:34:00,205.552,205.58,205.546,205.58,39500000.0
2005-12-16 16:35:00,205.568,205.569,205.545,205.562,80200000.0
2005-12-16 16:36:00,205.58,205.589,205.563,205.563,56600000.0
2005-12-16 16:37:00,205.577,205.634,205.577,205.61,51500000.0
2005-12-16 16:38:00,205.604,205.635,205.604,205.624,41700000.0
2005-12-16 16:39:00,205.63,205.642,205.623,205.629,45799999.0
2005-12-16 16:40:00,205.613,205.613,205.589,205.589,65800000.0
2005-12-16 16:41:00,205.601,205.633,205.601,205.614,66000000.0
2005-12-16 16:42:00,205.635,205.651,205.622,205.64,26700000.0
2005-12-16 16:43:00,205.656,205.679,205.656,205.673,40100000.0
2005-12-16 16:44:00,205.663,205.663,205.627,205.644,55500000.0
2005-12-16 16:45:00,205.634,205.657,205.622,205.657,61200000.0
2005-12-16 16:46:00,205.675,205.704,205.658,205.658,72600000.0
2005-12-16 16:47:00,205.664,205.696,205.664,205.688,57400000.0
2005-12-16 16:48:00,205.684,205.712,205.666,205.703,66600000.0
2005-12-16 16:49:00,205.713,205.716,205.695,205.716,77300001.0
2005-12-16 16:50:00,205.71,205.71,205.684,205.69,28600000.0
2005-12-16 16:51:00,205.688,205.695,205.673,205.691,68600000.0
2005-12-16 16:52:00,205.699,205.713,205.685,205.695,43100000.0
2005-12-16 16:53:00,205.694,205.726,205.694,205.71,49700000.0
2005-12-16 16:54:00,205.706,205.718,205.697,205.702,45700001.0
2005-12-16 16:55:00,205.689,205.706,205.671,205.671,41200000.0
2005-12-16 16:56:00,205.662,205.676,205.655,205.674,62199999.0
2005-12-16 16:57:00,205.68,205.696,205.669,205.674,28100000.0
2005-12-16 16:58:00,205.685,205.685,205.674,205.679,37400000.0
2005-12-16 16:59:00,205.685,205.709,205.675,205.675,60500000.0
2005-12-16 17:00:00,205.694,205.721,205.674,205.714,93700000.0
2005-12-16 17:01:00,205.733,205.749,205.705,205.705,42500000.0
2005-12-16 17:02:00,205.699,205.721,205.696,205.713,35700000.0
2005-12-16 17:03:00,205.698,205.711,205.683,205.683,88399999.0
2005-12-16 17:04:00,205.688,205.712,205.664,205.664,63900000.0
2005-12-16 17:05:00,205.656,205.676,205.656,205.66,42400000.0
2005-12-16 17:06:00,205.684,205.684,205.645,205.655,49900000.0
2005-12-16 17:07:00,205.642,205.67,205.628,205.67,31200000.0
2005-12-16 17:08:00,205.669,205.673,205.652,205.669,46700000.0
2005-12-16 17:09:00,205.649,205.671,205.649,205.671,43300000.0
2005-12-16 17:10:00,205.678,205.749,205.678,205.725,48800000.0
2005-12-16 17:11:00,205.747,205.77,205.591,205.594,53000001.0
2005-12-16 17:12:00,205.595,205.599,205.456,205.456,45100000.0
2005-12-16 17:13:00,205.452,205.471,205.415,205.46,78800001.0
2005-12-16 17:14:00,205.432,205.432,205.375,205.388,19300000.0
2005-12-16 17:15:00,205.394,205.467,205.373,205.445,82900000.0
2005-12-16 17:16:00,205.463,205.508,205.463,205.497,28200000.0
2005-12-16 17:17:00,205.486,205.489,205.466,205.484,37700000.0
2005-12-16 17:18:00,205.501,205.509,205.485,205.491,39600000.0
2005-12-16 17:19:00,205.516,205.516,205.491,205.495,44400000.0
2005-12-16 17:20:00,205.498,205.592,205.495,205.592,50199999.0
2005-12-16 17:21:00,205.597,205.597,205.517,205.517,35400000.0
2005-12-16 17:22:00,205.473,205.494,205.454,205.484,52300000.0
2005-12-16 17:23:00,205.51,205.547,205.502,205.547,90200001.0
2005-12-16 17:24:00,205.565,205.58,205.558,205.572,25200000.0
2005-12-16 17:25:00,205.555,205.601,205.536,205.587,23100000.0
2005-12-16 17:26:00,205.583,205.583,205.51,205.51,44600000.0
2005-12-16 17:27:00,205.486,205.537,205.486,205.537,30800000.0
2005-12-16 17:28:00,205.537,205.554,205.502,205.502,27100000.0
2005-12-16 17:29:00,205.547,205.557,205.517,205.547,56700000.0
2005-12-16 17:30:00,205.518,205.565,205.518,205.539,68299999.0
2005-12-16 17:31:00,205.518,205.545,205.478,205.478,56800000.0
2005-12-16 17:32:00,205.472,205.492,205.453,205.472,87600000.0
2005-12-16 17:33:00,205.473,205.491,205.473,205.48,26300000.0
2005-12-16 17:34:00,205.476,205.478,205.457,205.457,57900001.0
2005-12-16 17:35:00,205.445,205.463,205.445,205.45,41500000.0
2005-12-16 17:36:00,205.457,205.481,205.457,205.48,80199999.0
2005-12-16 17:37:00,205.479,205.511,205.461,205.511,62100000.0
2005-12-16 17:38:00,205.517,205.544,205.511,205.544,55400000.0
2005-12-16 17:39:00,205.538,205.538,205.524,205.535,48500000.0
2005-12-16 17:40:00,205.511,205.511,205.49,205.49,19000000.0
2005-12-16 17:41:00,205.467,205.467,205.376,205.38,46400001.0
2005-12-16 17:42:00,205.366,205.366,205.329,205.361,66900000.0
2005-12-16 17:43:00,205.369,205.427,205.369,205.418,25300000.0
2005-12-16 17:44:00,205.417,205.429,205.38,205.39,50700000.0
2005-12-16 17:45:00,205.405,205.407,205.389,205.392,49900000.0
2005-12-16 17:46:00,205.391,205.394,205.364,205.371,79100000.0
2005-12-16 17:47:00,205.381,205.381,205.323,205.334,46300000.0
2005-12-16 17:48:00,205.346,205.357,205.341,205.349,37000000.0
2005-12-16 17:49:00,205.357,205.357,205.293,205.301,46200001.0
2005-12-16 17:50:00,205.303,205.303,205.277,205.3,41000000.0
2005-12-16 17:51:00,205.304,205.304,205.248,205.272,45499999.0
2005-12-16 17:52:00,205.264,205.281,205.232,205.232,42700000.0
2005-12-16 17:53:00,205.229,205.236,205.167,205.169,39200000.0
2005-12-16 17:54:00,205.161,205.17,205.134,205.142,62900000.0
2005-12-16 17:55:00,205.125,205.125,205.095,205.117,24300000.0
2005-12-16 17:56:00,205.117,205.16,205.112,205.16,26700000.0
2005-12-16 17:57:00,205.144,205.166,205.143,205.156,37300000.0
2005-12-16 17:58:00,205.153,205.187,205.142,205.184,54900000.0
2005-12-16 17:59:00,205.17,205.176,205.143,205.145,72800000.0
2005-12-16 18:00:00,205.165,205.165,205.112,205.112,63900000.0
2005-12-16 18:01:00,205.133,205.145,205.092,205.145,491500000.0
2005-12-16 18:02:00,205.153,205.209,205.132,205.192,773499999.0
2005-12-16 18:03:00,205.206,205.214,205.168,205.178,662000003.0
2005-12-16 18:04:00,205.188,205.209,205.173,205.173,453900000.0
2005-12-16 18:05:00,205.183,205.183,205.084,205.087,667300000.0
2005-12-16 18:06:00,205.065,205.109,205.061,205.062,712500005.0
2005-12-16 18:07:00,205.065,205.116,205.065,205.098,802400001.0
2005-12-16 18:08:00,205.13,205.201,205.128,205.194,722199999.0
2005-12-16 18:09:00,205.197,205.202,205.155,205.162,480100002.0
2005-12-16 18:10:00,205.168,205.21,205.154,205.199,553600002.0
2005-12-16 18:11:00,205.191,205.191,205.152,205.168,316100001.0
2005-12-16 18:12:00,205.153,205.175,205.142,205.166,325499999.0
2005-12-16 18:13:00,205.173,205.221,205.164,205.207,455200000.0
2005-12-16 18:14:00,205.204,205.234,205.188,205.215,571600000.0
2005-12-16 18:15:00,205.231,205.248,205.205,205.222,679700001.0
2005-12-16 18:16:00,205.231,205.256,205.218,205.25,677999998.0
2005-12-16 18:17:00,205.264,205.28,205.224,205.254,212700000.0
2005-12-16 18:18:00,205.244,205.287,205.244,205.267,384400000.0
2005-12-16 18:19:00,205.269,205.336,205.256,205.336,516800004.0
2005-12-16 18:20:00,205.351,205.378,205.317,205.328,639700000.0
2005-12-16 18:21:00,205.319,205.322,205.262,205.262,618800001.0
2005-12-16 18:22:00,205.241,205.261,205.195,205.246,594000000.0
2005-12-16 18:23:00,205.247,205.294,205.247,205.289,833500000.0
2005-12-16 18:24:00,205.262,205.262,205.15,205.168,589200000.0
2005-12-16 18:25:00,205.164,205.164,205.091,205.091,544999998.0
2005-12-16 18:26:00,205.082,205.082,205.016,205.031,316700001.0
2005-12-16 18:27:00,205.033,205.06,205.025,205.025,449500001.0
2005-12-16 18:28:00,205.015,205.015,204.974,204.993,303600000.0
2005-12-16 18:29:00,205.006,205.056,205.002,205.056,461999999.0
2005-12-16 18:30:00,205.102,205.123,205.065,205.123,332400001.0
2005-12-16 18:31:00,205.139,205.162,205.119,205.128,307700003.0
2005-12-16 18:32:00,205.113,205.126,205.094,205.094,481600000.0
2005-12-16 18:33:00,205.102,205.147,205.095,205.137,414500001.0
2005-12-16 18:34:00,205.14,205.183,205.135,205.165,361999999.0
2005-12-16 18:35:00,205.154,205.167,205.125,205.125,503300000.0
2005-12-16 18:36:00,205.117,205.133,205.091,205.106,325200001.0
2005-12-16 18:37:00,205.115,205.14,205.095,205.095,186600000.0
2005-12-16 18:38:00,205.08,205.089,205.037,205.089,155600001.0
2005-12-16 18:39:00,205.087,205.094,205.058,205.085,123400000.0
2005-12-16 18:40:00,205.083,205.152,205.082,205.152,326400003.0
2005-12-16 18:41:00,205.152,205.179,205.135,205.135,282100000.0
2005-12-16 18:42:00,205.138,205.191,205.121,205.15,210599999.0
2005-12-16 18:43:00,205.153,205.171,205.153,205.156,185500000.0
2005-12-16 18:44:00,205.168,205.189,205.166,205.166,379900001.0
2005-12-16 18:45:00,205.163,205.188,205.153,205.153,249200001.0
2005-12-16 18:46:00,205.155,205.209,205.155,205.207,195099999.0
2005-12-16 18:47:00,205.212,205.212,205.181,205.205,121700000.0
2005-12-16 18:48:00,205.227,205.259,205.214,205.218,142000002.0
2005-12-16 18:49:00,205.209,205.245,205.209,205.236,175200000.0
2005-12-16 18:50:00,205.238,205.238,205.21,205.215,256500001.0
2005-12-16 18:51:00,205.2,205.2,205.166,205.17,186900001.0
2005-12-16 18:52:00,205.171,205.174,205.124,205.124,291099999.0
2005-12-16 18:53:00,205.112,205.122,205.069,205.087,229999999.0
2005-12-16 18:54:00,205.094,205.105,205.068,205.081,211199999.0
2005-12-16 18:55:00,205.08,205.092,205.049,205.066,212000000.0
2005-12-16 18:56:00,205.076,205.088,205.066,205.087,39600000.0
2005-12-16 18:57:00,205.092,205.127,205.065,205.065,154200000.0
2005-12-16 18:58:00,205.059,205.088,205.041,205.071,330900001.0
2005-12-16 18:59:00,205.064,205.087,205.048,205.066,218399999.0
2005-12-16 19:00:00,205.069,205.114,205.045,205.114,86100000.0
2005-12-16 19:01:00,205.127,205.149,205.109,205.138,60500000.0
2005-12-16 19:02:00,205.15,205.178,205.147,205.178,161399999.0
2005-12-16 19:03:00,205.193,205.225,205.191,205.225,270499999.0
2005-12-16 19:04:00,205.236,205.236,205.202,205.217,192399999.0
2005-12-16 19:05:00,205.217,205.226,205.19,205.222,154600001.0
2005-12-16 19:06:00,205.222,205.24,205.193,205.24,351699999.0
2005-12-16 19:07:00,205.255,205.28,205.237,205.239,258700001.0
2005-12-16 19:08:00,205.233,205.245,205.215,205.232,325699998.0
2005-12-16 19:09:00,205.232,205.254,205.221,205.252,139699999.0
2005-12-16 19:10:00,205.261,205.261,205.241,205.241,125700001.0
2005-12-16 19:11:00,205.252,205.293,205.252,205.293,24800000.0
2005-12-16 19:12:00,205.306,205.346,205.306,205.346,81199999.0
2005-12-16 19:13:00,205.346,205.357,205.327,205.348,144800000.0
2005-12-16 19:14:00,205.348,205.364,205.334,205.342,253700001.0
2005-12-16 19:15:00,205.342,205.351,205.319,205.344,365000001.0
2005-12-16 19:16:00,205.357,205.359,205.342,205.356,69300001.0
2005-12-16 19:17:00,205.389,205.421,205.384,205.384,119800000.0
2005-12-16 19:18:00,205.363,205.386,205.362,205.386,178700001.0
2005-12-16 19:19:00,205.397,205.442,205.397,205.435,154999999.0
2005-12-16 19:20:00,205.439,205.446,205.43,205.446,147000000.0
2005-12-16 19:21:00,205.465,205.562,205.458,205.562,128800001.0
2005-12-16 19:22:00,205.568,205.568,205.518,205.518,124400001.0
2005-12-16 19:23:00,205.5,205.506,205.426,205.501,425700002.0
2005-12-16 19:24:00,205.5,205.5,205.462,205.473,108500000.0
2005-12-16 19:25:00,205.463,205.515,205.446,205.493,246900001.0
2005-12-16 19:26:00,205.485,205.499,205.462,205.471,477400000.0
2005-12-16 19:27:00,205.46,205.502,205.46,205.487,321499997.0
2005-12-16 19:28:00,205.493,205.505,205.461,205.489,168399999.0
2005-12-16 19:29:00,205.478,205.478,205.404,205.438,42100000.0
2005-12-16 19:30:00,205.443,205.456,205.427,205.427,213399999.0
2005-12-16 19:31:00,205.407,205.417,205.369,205.395,117100000.0
2005-12-16 19:32:00,205.379,205.4,205.33,205.343,361600000.0
2005-12-16 19:33:00,205.331,205.34,205.312,205.316,230200003.0
2005-12-16 19:34:00,205.309,205.309,205.265,205.265,234500001.0
2005-12-16 19:35:00,205.247,205.249,205.2,205.204,239400000.0
2005-12-16 19:36:00,205.21,205.248,205.21,205.239,156900001.0
2005-12-16 19:37:00,205.25,205.297,205.25,205.291,75700000.0
2005-12-16 19:38:00,205.313,205.345,205.313,205.324,211500000.0
2005-12-16 19:39:00,205.325,205.343,205.311,205.33,149399999.0
2005-12-16 19:40:00,205.339,205.352,205.308,205.32,287600001.0
2005-12-16 19:41:00,205.326,205.326,205.287,205.287,352200002.0
2005-12-16 19:42:00,205.287,205.296,205.254,205.278,210399998.0
2005-12-16 19:43:00,205.286,205.287,205.268,205.285,62100000.0
2005-12-16 19:44:00,205.295,205.345,205.295,205.314,244400000.0
2005-12-16 19:45:00,205.317,205.337,205.291,205.337,119800000.0
2005-12-16 19:46:00,205.352,205.352,205.326,205.335,147700001.0
2005-12-16 19:47:00,205.33,205.357,205.319,205.355,100799999.0
2005-12-16 19:48:00,205.343,205.367,205.341,205.365,262800001.0
2005-12-16 19:49:00,205.372,205.464,205.364,205.408,183300000.0
2005-12-16 19:50:00,205.393,205.408,205.348,205.374,191999999.0
2005-12-16 19:51:00,205.367,205.367,205.336,205.353,108700000.0
2005-12-16 19:52:00,205.347,205.347,205.297,205.322,120599999.0
2005-12-16 19:53:00,205.32,205.33,205.285,205.285,154900001.0
2005-12-16 19:54:00,205.28,205.298,205.275,205.297,156400002.0
2005-12-16 19:55:00,205.296,205.303,205.29,205.292,94900001.0
2005-12-16 19:56:00,205.286,205.286,205.247,205.252,92400000.0
2005-12-16 19:57:00,205.237,205.24,205.211,205.216,129800001.0
2005-12-16 19:58:00,205.198,205.211,205.188,205.192,309000000.0
2005-12-16 19:59:00,205.198,205.201,205.179,205.19,260099999.0
2005-12-16 20:00:00,205.195,205.198,205.184,205.184,96300001.0
2005-12-16 20:01:00,205.173,205.18,205.115,205.115,93400000.0
2005-12-16 20:02:00,205.108,205.137,205.105,205.116,119600000.0
2005-12-16 20:03:00,205.12,205.149,205.111,205.149,119700000.0
2005-12-16 20:04:00,205.168,205.198,205.168,205.184,95200000.0
2005-12-16 20:05:00,205.153,205.16,205.134,205.143,125500001.0
2005-12-16 20:06:00,205.143,205.177,205.143,205.155,225300000.0
2005-12-16 20:07:00,205.16,205.163,205.14,205.15,177899999.0
2005-12-16 20:08:00,205.162,205.219,205.162,205.175,201100001.0
2005-12-16 20:09:00,205.18,205.185,205.158,205.182,159300001.0
2005-12-16 20:10:00,205.19,205.22,205.19,205.203,198000001.0
2005-12-16 20:11:00,205.195,205.195,205.15,205.15,304699998.0
2005-12-16 20:12:00,205.137,205.159,205.13,205.147,524099997.0
2005-12-16 20:13:00,205.162,205.228,205.162,205.213,232399998.0
2005-12-16 20:14:00,205.212,205.243,205.212,205.233,177700000.0
2005-12-16 20:15:00,205.235,205.235,205.18,205.18,307600000.0
2005-12-16 20:16:00,205.174,205.202,205.174,205.2,184800001.0
2005-12-16 20:17:00,205.222,205.295,205.222,205.292,42700000.0
2005-12-16 20:18:00,205.29,205.296,205.27,205.27,142100000.0
2005-12-16 20:19:00,205.282,205.286,205.246,205.284,125499999.0
2005-12-16 20:20:00,205.285,205.289,205.261,205.263,283099998.0
2005-12-16 20:21:00,205.255,205.269,205.246,205.25,129700000.0
2005-12-16 20:22:00,205.256,205.28,205.246,205.28,229600001.0
2005-12-16 20:23:00,205.279,205.286,205.261,205.262,153600000.0
2005-12-16 20:24:00,205.258,205.263,205.239,205.24,266899999.0
2005-12-16 20:25:00,205.239,205.259,205.23,205.244,283000001.0
2005-12-16 20:26:00,205.25,205.264,205.231,205.248,294100002.0
2005-12-16 20:27:00,205.234,205.237,205.207,205.207,134700000.0
2005-12-16 20:28:00,205.192,205.217,205.158,205.171,414399997.0
2005-12-16 20:29:00,205.178,205.199,205.165,205.174,497800000.0
2005-12-16 20:30:00,205.18,205.189,205.162,205.166,529100001.0
2005-12-16 20:31:00,205.171,205.196,205.165,205.177,367600000.0
2005-12-16 20:32:00,205.178,205.179,205.145,205.172,511700002.0
2005-12-16 20:33:00,205.162,205.168,205.136,205.148,201900002.0
2005-12-16 20:34:00,205.148,205.174,205.142,205.155,171799999.0
2005-12-16 20:35:00,205.153,205.187,205.149,205.187,106600000.0
2005-12-16 20:36:00,205.202,205.22,205.174,205.198,138300001.0
2005-12-16 20:37:00,205.187,205.214,205.169,205.214,99600000.0
2005-12-16 20:38:00,205.223,205.249,205.22,205.233,274800002.0
2005-12-16 20:39:00,205.229,205.229,205.199,205.22,218000001.0
2005-12-16 20:40:00,205.233,205.236,205.213,205.22,323500000.0
2005-12-16 20:41:00,205.211,205.211,205.163,205.173,219500000.0
2005-12-16 20:42:00,205.166,205.193,205.156,205.182,265600000.0
2005-12-16 20:43:00,205.181,205.185,205.17,205.171,298500000.0
2005-12-16 20:44:00,205.168,205.174,205.149,205.16,490900003.0
2005-12-16 20:45:00,205.152,205.152,205.089,205.105,234800000.0
2005-12-16 20:46:00,205.105,205.107,205.081,205.096,244700000.0
2005-12-16 20:47:00,205.103,205.146,205.103,205.141,247799999.0
2005-12-16 20:48:00,205.148,205.157,205.134,205.138,206000000.0
2005-12-16 20:49:00,205.155,205.166,205.149,205.163,172500000.0
2005-12-16 20:50:00,205.164,205.188,205.163,205.179,414800000.0
2005-12-16 20:51:00,205.178,205.208,205.177,205.183,136200000.0
2005-12-16 20:52:00,205.183,205.187,205.17,205.177,136900001.0
2005-12-16 20:53:00,205.166,205.176,205.155,205.161,225700001.0
2005-12-16 20:54:00,205.162,205.162,205.14,205.152,154100001.0
2005-12-16 20:55:00,205.137,205.158,205.129,205.131,341700001.0
2005-12-16 20:56:00,205.117,205.124,205.07,205.07,188500000.0
2005-12-16 20:57:00,205.052,205.054,205.01,205.01,362900000.0
2005-12-16 20:58:00,205.005,205.051,205.005,205.022,342099999.0
2005-12-16 20:59:00,205.018,205.018,204.974,204.987,481300002.0
2005-12-16 21:00:00,204.986,205.027,204.957,205.009,493300000.0
2005-12-16 21:01:00,205.016,205.059,205.016,205.037,470399999.0
2005-12-16 21:02:00,205.041,205.066,205.036,205.038,247299999.0
2005-12-16 21:03:00,205.033,205.055,205.028,205.041,245300001.0
2005-12-16 21:04:00,205.075,205.103,205.075,205.102,89100000.0
2005-12-16 21:05:00,205.11,205.133,205.104,205.109,109700000.0
2005-12-16 21:06:00,205.108,205.125,205.108,205.115,193299999.0
2005-12-16 21:07:00,205.129,205.129,205.097,205.112,207200000.0
2005-12-16 21:08:00,205.11,205.11,205.093,205.095,112599999.0
2005-12-16 21:09:00,205.094,205.1,205.064,205.076,67300000.0
2005-12-16 21:10:00,205.071,205.071,205.047,205.053,123700002.0
2005-12-16 21:11:00,205.058,205.08,205.058,205.08,117900001.0
2005-12-16 21:12:00,205.081,205.09,205.053,205.053,106400001.0
2005-12-16 21:13:00,205.057,205.066,205.05,205.06,169000001.0
2005-12-16 21:14:00,205.063,205.072,205.049,205.066,369500003.0
2005-12-16 21:15:00,205.068,205.081,205.054,205.061,238099998.0
2005-12-16 21:16:00,205.063,205.09,205.06,205.073,80700001.0
2005-12-16 21:17:00,205.077,205.089,205.069,205.083,159900000.0
2005-12-16 21:18:00,205.081,205.091,205.061,205.086,219400000.0
2005-12-16 21:19:00,205.097,205.166,205.097,205.166,244499997.0
2005-12-16 21:20:00,205.171,205.171,205.135,205.15,366499999.0
2005-12-16 21:21:00,205.137,205.137,205.115,205.12,206699999.0
2005-12-16 21:22:00,205.123,205.165,205.123,205.149,259799998.0
2005-12-16 21:23:00,205.156,205.172,205.156,205.168,175100001.0
2005-12-16 21:24:00,205.164,205.175,205.134,205.152,187800000.0
2005-12-16 21:25:00,205.15,205.165,205.14,205.155,357200001.0
2005-12-16 21:26:00,205.145,205.161,205.145,205.155,146800002.0
2005-12-16 21:27:00,205.166,205.166,205.128,205.138,125200001.0
2005-12-16 21:28:00,205.142,205.155,205.139,205.141,100500000.0
2005-12-16 21:29:00,205.145,205.159,205.145,205.146,76100000.0
2005-12-16 21:30:00,205.14,205.158,205.136,205.154,69400000.0
2005-12-16 21:31:00,205.135,205.182,205.135,205.182,89099998.0
2005-12-16 21:32:00,205.197,205.225,205.197,205.216,83100000.0
2005-12-16 21:33:00,205.218,205.28,205.21,205.28,146900000.0
2005-12-16 21:34:00,205.303,205.345,205.303,205.317,69700000.0
2005-12-16 21:35:00,205.33,205.363,205.33,205.338,24900000.0
2005-12-16 21:36:00,205.352,205.363,205.319,205.363,90300000.0
2005-12-16 21:37:00,205.361,205.361,205.289,205.311,104900000.0
2005-12-16 21:38:00,205.298,205.298,205.228,205.228,68300001.0
2005-12-16 21:39:00,205.235,205.24,205.225,205.225,24700000.0
2005-12-16 21:40:00,205.207,205.207,205.165,205.165,49100000.0
2005-12-16 21:41:00,205.169,205.195,205.169,205.195,60800000.0
2005-12-16 21:42:00,205.211,205.242,205.21,205.21,140099999.0
2005-12-16 21:43:00,205.201,205.201,205.169,205.184,68800000.0
2005-12-16 21:44:00,205.188,205.207,205.177,205.184,240699999.0
2005-12-16 21:45:00,205.186,205.186,205.147,205.147,76100000.0
2005-12-16 21:46:00,205.132,205.132,205.086,205.091,108100001.0
2005-12-16 21:47:00,205.091,205.093,205.07,205.07,83100000.0
2005-12-16 21:48:00,205.074,205.095,205.074,205.095,130800000.0
2005-12-16 21:49:00,205.082,205.084,205.062,205.062,93900001.0
2005-12-16 21:50:00,205.067,205.067,205.039,205.042,73399999.0
2005-12-16 21:51:00,205.045,205.074,205.045,205.074,127100000.0
2005-12-16 21:52:00,205.078,205.078,205.061,205.072,46000000.0
2005-12-16 21:53:00,205.072,205.072,205.049,205.057,50000000.0
2005-12-16 21:54:00,205.07,205.096,205.07,205.081,75300000.0
2005-12-16 21:55:00,205.07,205.08,205.058,205.08,97100000.0
2005-12-16 21:56:00,205.086,205.089,205.058,205.058,34700000.0
2005-12-16 21:57:00,205.042,205.043,205.011,205.011,67700000.0
2005-12-16 21:58:00,205.009,205.057,204.988,205.048,32600000.0
2005-12-16 21:59:00,205.057,205.057,205.026,205.038,172899999.0
2005-12-16 22:00:00,205.023,205.045,204.997,204.997,173200001.0
2005-12-16 22:01:00,205.009,205.012,204.974,205.012,149900000.0
2005-12-16 22:02:00,205.01,205.022,205.005,205.011,264200001.0
2005-12-16 22:03:00,205.017,205.019,205.001,205.001,97599999.0
2005-12-16 22:04:00,204.991,205.011,204.991,204.994,141000002.0
2005-12-16 22:05:00,204.986,204.986,204.963,204.969,127799999.0
2005-12-16 22:06:00,204.969,204.996,204.969,204.996,29800000.0
2005-12-16 22:07:00,204.996,205.005,204.995,205.005,72300001.0
2005-12-16 22:08:00,205.014,205.036,205.013,205.027,77100000.0
2005-12-16 22:09:00,205.024,205.026,205.012,205.014,55000000.0
2005-12-16 22:10:00,205.009,205.026,205.003,205.026,49400000.0
2005-12-16 22:11:00,205.024,205.052,205.021,205.032,68600000.0
2005-12-16 22:12:00,205.03,205.03,205.016,205.02,86700000.0
2005-12-16 22:13:00,205.029,205.039,205.025,205.027,54600000.0
2005-12-16 22:14:00,205.025,205.027,205.012,205.012,71600000.0
2005-12-16 22:15:00,205.013,205.043,205.009,205.018,164500000.0
2005-12-16 22:16:00,205.025,205.038,205.024,205.025,239299999.0
2005-12-16 22:17:00,205.026,205.051,205.026,205.037,84900000.0
2005-12-16 22:18:00,205.038,205.042,205.032,205.035,70500000.0
2005-12-16 22:19:00,205.032,205.039,205.017,205.018,64700000.0
2005-12-16 22:20:00,205.025,205.035,205.023,205.025,44300000.0
2005-12-16 22:21:00,205.024,205.032,205.017,205.027,19400000.0
2005-12-16 22:22:00,205.033,205.042,205.03,205.031,82100000.0
2005-12-16 22:23:00,205.029,205.048,205.023,205.034,69700000.0
2005-12-16 22:24:00,205.046,205.047,205.022,205.03,49100000.0
2005-12-16 22:25:00,205.013,205.024,205.009,205.022,44000000.0
2005-12-16 22:26:00,205.023,205.025,205.017,205.025,84300000.0
2005-12-16 22:27:00,205.033,205.06,205.033,205.034,191300000.0
2005-12-16 22:28:00,205.048,205.058,205.034,205.053,19900000.0
2005-12-16 22:29:00,205.064,205.074,205.046,205.057,205199999.0
2005-12-16 22:30:00,205.065,205.083,205.062,205.062,36800000.0
2005-12-16 22:31:00,205.05,205.065,205.034,205.034,31700000.0
2005-12-16 22:32:00,205.017,205.032,205.007,205.009,119199999.0
2005-12-16 22:33:00,205.027,205.077,205.012,205.076,200300001.0
2005-12-16 22:34:00,205.079,205.089,205.058,205.072,290300000.0
2005-12-16 22:35:00,205.076,205.076,205.037,205.037,42000000.0
2005-12-16 22:36:00,205.035,205.048,205.025,205.03,90800001.0
2005-12-16 22:37:00,205.039,205.07,205.039,205.07,88900001.0
2005-12-16 22:38:00,205.099,205.104,205.089,205.089,45000000.0
2005-12-16 22:39:00,205.088,205.098,205.088,205.093,36400000.0
2005-12-16 22:40:00,205.101,205.13,205.1,205.112,79400000.0
2005-12-16 22:41:00,205.128,205.138,205.114,205.114,61099999.0
2005-12-16 22:42:00,205.098,205.098,205.079,205.089,29100000.0
2005-12-16 22:43:00,205.09,205.095,205.067,205.067,89200000.0
2005-12-16 22:44:00,205.067,205.09,205.063,205.075,109800000.0
2005-12-16 22:45:00,205.082,205.093,205.068,205.093,109900001.0
2005-12-16 22:46:00,205.093,205.101,205.09,205.091,61900000.0
2005-12-16 22:47:00,205.083,205.107,205.083,205.106,80100000.0
2005-12-16 22:48:00,205.118,205.124,205.1,205.112,117500000.0
2005-12-16 22:49:00,205.105,205.121,205.103,205.103,59300001.0
2005-12-16 22:50:00,205.106,205.106,205.096,205.097,44000000.0
2005-12-16 22:51:00,205.103,205.118,205.101,205.117,62700000.0
2005-12-16 22:52:00,205.107,205.111,205.092,205.092,62399999.0
2005-12-16 22:53:00,205.092,205.114,205.083,205.095,136000000.0
2005-12-16 22:54:00,205.087,205.087,205.076,205.081,76100000.0
2005-12-16 22:55:00,205.071,205.073,205.056,205.067,44700000.0
2005-12-16 22:56:00,205.056,205.064,205.041,205.041,81200000.0
2005-12-16 22:57:00,205.038,205.049,205.008,205.008,74000001.0
2005-12-16 22:58:00,205.007,205.017,205.0,205.011,58700000.0
2005-12-16 22:59:00,205.0,205.019,204.992,204.992,70800000.0
2005-12-16 23:00:00,204.966,204.992,204.954,204.983,63000001.0
2005-12-16 23:01:00,204.99,205.012,204.979,205.012,70200001.0
2005-12-16 23:02:00,205.012,205.031,205.003,205.003,51400000.0
2005-12-16 23:03:00,204.989,205.007,204.989,204.992,97500001.0
2005-12-16 23:04:00,204.992,204.992,204.965,204.982,24700000.0
2005-12-16 23:05:00,204.981,204.999,204.979,204.996,38800000.0
2005-12-16 23:06:00,205.007,205.017,204.998,205.017,38000000.0
2005-12-16 23:07:00,205.008,205.008,204.983,204.983,32600000.0
2005-12-16 23:08:00,204.985,204.988,204.97,204.988,51900001.0
2005-12-16 23:09:00,204.965,204.965,204.946,204.961,46899999.0
2005-12-16 23:10:00,204.961,204.988,204.958,204.971,80400000.0
2005-12-16 23:11:00,204.969,204.987,204.96,204.973,71200000.0
2005-12-16 23:12:00,204.977,204.989,204.977,204.98,21000000.0
2005-12-16 23:13:00,204.98,204.982,204.973,204.978,83900001.0
2005-12-16 23:14:00,204.955,204.974,204.94,204.942,57500000.0
2005-12-16 23:15:00,204.95,204.985,204.943,204.985,63600001.0
2005-12-16 23:16:00,204.982,204.982,204.981,204.981,17900000.0
2005-12-16 23:17:00,204.984,204.998,204.984,204.99,31300000.0
2005-12-16 23:18:00,204.992,204.999,204.984,204.999,22500000.0
2005-12-16 23:19:00,205.002,205.011,204.996,205.009,40300000.0
2005-12-16 23:20:00,205.008,205.008,204.972,204.972,63300000.0
2005-12-16 23:21:00,204.975,204.984,204.958,204.983,59700000.0
2005-12-16 23:22:00,204.98,204.988,204.973,204.977,66500001.0
2005-12-16 23:23:00,204.97,204.978,204.957,204.969,55200000.0
2005-12-16 23:24:00,204.967,204.967,204.935,204.955,50500000.0
2005-12-16 23:25:00,204.955,204.959,204.937,204.937,16700000.0
2005-12-16 23:26:00,204.94,204.94,204.93,204.93,45700000.0
2005-12-16 23:27:00,204.939,204.96,204.925,204.96,26200000.0
2005-12-16 23:28:00,204.939,204.96,204.939,204.952,66500000.0
2005-12-16 23:29:00,204.952,204.952,204.925,204.925,25100000.0
2005-12-16 23:30:00,204.939,204.939,204.907,204.917,60400000.0
2005-12-16 23:31:00,204.923,204.941,204.919,204.925,55500000.0
2005-12-16 23:32:00,204.935,204.935,204.904,204.904,44700000.0
2005-12-16 23:33:00,204.911,204.929,204.911,204.921,25000000.0
2005-12-16 23:34:00,204.933,204.948,204.933,204.937,35500000.0
2005-12-16 23:35:00,204.935,204.937,204.921,204.925,42800000.0
2005-12-16 23:36:00,204.924,204.933,204.915,204.923,51799999.0
2005-12-16 23:37:00,204.919,204.938,204.913,204.933,19200000.0
2005-12-16 23:38:00,204.94,204.94,204.919,204.93,24600000.0
2005-12-16 23:39:00,204.933,204.933,204.921,204.927,35200000.0
2005-12-16 23:40:00,204.92,204.925,204.91,204.91,37800000.0
2005-12-16 23:41:00,204.935,204.95,204.935,204.945,19200000.0
2005-12-16 23:42:00,204.927,204.938,204.925,204.935,51700000.0
2005-12-16 23:43:00,204.93,204.94,204.921,204.934,44200000.0
2005-12-16 23:44:00,204.918,204.94,204.915,204.927,76400001.0
2005-12-16 23:45:00,204.931,204.937,204.918,204.918,63900000.0
2005-12-16 23:46:00,204.915,204.919,204.91,204.919,47400000.0
2005-12-16 23:47:00,204.924,204.944,204.923,204.932,21800000.0
2005-12-16 23:48:00,204.928,204.951,204.923,204.931,58100000.0
2005-12-16 23:49:00,204.935,204.935,204.917,204.935,50600000.0
2005-12-16 23:50:00,204.93,204.93,204.917,204.925,37000000.0
2005-12-16 23:51:00,204.927,204.94,204.92,204.94,29100000.0
2005-12-16 23:52:00,204.945,204.996,204.945,204.996,52199999.0
2005-12-16 23:53:00,205.024,205.07,205.024,205.064,82000000.0
2005-12-16 23:54:00,205.076,205.099,205.061,205.085,108899999.0
2005-12-16 23:55:00,205.084,205.11,205.07,205.11,66000001.0
2005-12-16 23:56:00,205.132,205.132,205.11,205.115,79299999.0
2005-12-16 23:57:00,205.092,205.104,205.067,205.067,57500000.0
2005-12-16 23:58:00,205.063,205.101,205.06,205.069,85400001.0
2005-12-16 23:59:00,205.07,205.07,205.06,205.06,18700000.0
2005-12-19 00:00:00,204.47,204.481,204.43,204.481,41000000.0
2005-12-19 00:01:00,204.473,204.473,204.422,204.449,39800000.0
2005-12-19 00:02:00,204.425,204.445,204.371,204.41,38100000.0
2005-12-19 00:03:00,204.43,204.439,204.379,204.396,68500000.0
2005-12-19 00:04:00,204.388,204.444,204.388,204.438,75600000.0
2005-12-19 00:05:00,204.416,204.473,204.408,204.465,38500000.0
2005-12-19 00:06:00,204.433,204.452,204.415,204.44,48500000.0
2005-12-19 00:07:00,204.435,204.486,204.43,204.472,71099999.0
2005-12-19 00:08:00,204.468,204.492,204.46,204.48,53800000.0
2005-12-19 00:09:00,204.458,204.475,204.425,204.427,67800000.0
2005-12-19 00:10:00,204.438,204.491,204.435,204.484,77600000.0
2005-12-19 00:11:00,204.491,204.501,204.409,204.441,62700000.0
2005-12-19 00:12:00,204.467,204.473,204.42,204.464,44900000.0
2005-12-19 00:13:00,204.45,204.474,204.392,204.392,38400000.0
2005-12-19 00:14:00,204.474,204.474,204.414,204.445,50100000.0
2005-12-19 00:15:00,204.45,204.472,204.432,204.446,28200000.0
2005-12-19 00:16:00,204.446,204.525,204.422,204.525,48500000.0
2005-12-19 00:17:00,204.515,204.515,204.466,204.486,26700000.0
2005-12-19 00:18:00,204.478,204.501,204.448,204.48,43600000.0
2005-12-19 00:19:00,204.514,204.517,204.477,204.503,48000000.0
2005-12-19 00:20:00,204.503,204.512,204.491,204.502,60400000.0
2005-12-19 00:21:00,204.482,204.505,204.473,204.504,45300000.0
2005-12-19 00:22:00,204.498,204.517,204.489,204.493,42600000.0
2005-12-19 00:23:00,204.508,204.517,204.496,204.512,31900000.0
2005-12-19 00:24:00,204.499,204.499,204.478,204.49,30400000.0
2005-12-19 00:25:00,204.517,204.517,204.452,204.482,39100000.0
2005-12-19 00:26:00,204.487,204.511,204.487,204.496,61400000.0
2005-12-19 00:27:00,204.472,204.515,204.468,204.488,49700000.0
2005-12-19 00:28:00,204.507,204.51,204.482,204.49,52700000.0
2005-12-19 00:29:00,204.478,204.523,204.462,204.499,65400000.0
2005-12-19 00:30:00,204.512,204.512,204.448,204.473,51500000.0
2005-12-19 00:31:00,204.48,204.48,204.416,204.454,58399999.0
2005-12-19 00:32:00,204.428,204.448,204.398,204.446,26300000.0
2005-12-19 00:33:00,204.43,204.47,204.42,204.458,40599999.0
2005-12-19 00:34:00,204.447,204.459,204.421,204.439,45300000.0
2005-12-19 00:35:00,204.421,204.446,204.401,204.441,49900000.0
2005-12-19 00:36:00,204.439,204.47,204.384,204.384,49500000.0
2005-12-19 00:37:00,204.386,204.478,204.386,204.472,52400000.0
2005-12-19 00:38:00,204.454,204.473,204.415,204.428,42300001.0
2005-12-19 00:39:00,204.419,204.473,204.414,204.455,27800000.0
2005-12-19 00:40:00,204.44,204.459,204.411,204.449,39900000.0
2005-12-19 00:41:00,204.477,204.484,204.448,204.455,57799999.0
2005-12-19 00:42:00,204.454,204.466,204.42,204.432,43800000.0
2005-12-19 00:43:00,204.446,204.478,204.441,204.441,50300000.0
2005-12-19 00:44:00,204.428,204.446,204.408,204.446,71300000.0
2005-12-19 00:45:00,204.419,204.466,204.404,204.454,50500000.0
2005-12-19 00:46:00,204.449,204.452,204.437,204.44,55300000.0
2005-12-19 00:47:00,204.436,204.466,204.413,204.455,43500000.0
2005-12-19 00:48:00,204.439,204.467,204.408,204.409,72900000.0
2005-12-19 00:49:00,204.401,204.484,204.401,204.458,26200000.0
2005-12-19 00:50:00,204.465,204.474,204.421,204.473,47300000.0
2005-12-19 00:51:00,204.45,204.506,204.436,204.472,49500000.0
2005-12-19 00:52:00,204.466,204.482,204.454,204.482,52500000.0
2005-12-19 00:53:00,204.48,204.488,204.469,204.488,51000000.0
2005-12-19 00:54:00,204.443,204.519,204.443,204.519,46300000.0
2005-12-19 00:55:00,204.496,204.502,204.47,204.487,20800000.0
2005-12-19 00:56:00,204.52,204.52,204.442,204.461,61500001.0
2005-12-19 00:57:00,204.474,204.526,204.447,204.526,62400000.0
2005-12-19 00:58:00,204.48,204.509,204.444,204.486,40100000.0
2005-12-19 00:59:00,204.45,204.498,204.408,204.467,30700000.0
2005-12-19 01:00:00,204.423,204.49,204.405,204.435,68500000.0
2005-12-19 01:01:00,204.452,204.523,204.432,204.523,46899999.0
2005-12-19 01:02:00,204.578,204.592,204.505,204.579,42700000.0
2005-12-19 01:03:00,204.58,204.6,204.557,204.573,53000000.0
2005-12-19 01:04:00,204.533,204.562,204.516,204.544,48100000.0
2005-12-19 01:05:00,204.576,204.601,204.55,204.579,65300000.0
2005-12-19 01:06:00,204.592,204.593,204.531,204.555,52400000.0
2005-12-19 01:07:00,204.58,204.587,204.526,204.538,40300000.0
2005-12-19 01:08:00,204.555,204.565,204.509,204.548,31400000.0
2005-12-19 01:09:00,204.567,204.569,204.515,204.523,49600000.0
2005-12-19 01:10:00,204.502,204.58,204.502,204.552,57100000.0
2005-12-19 01:11:00,204.548,204.58,204.525,204.58,59900000.0
2005-12-19 01:12:00,204.553,204.624,204.543,204.604,52200000.0
2005-12-19 01:13:00,204.573,204.602,204.544,204.589,65599999.0
2005-12-19 01:14:00,204.632,204.642,204.556,204.587,42900000.0
2005-12-19 01:15:00,204.605,204.618,204.551,204.618,62200000.0
2005-12-19 01:16:00,204.637,204.647,204.561,204.6,41900000.0
2005-12-19 01:17:00,204.6,204.635,204.57,204.616,17200000.0
2005-12-19 01:18:00,204.615,204.648,204.571,204.644,71000001.0
2005-12-19 01:19:00,204.628,204.682,204.604,204.671,34700000.0
2005-12-19 01:20:00,204.637,204.679,204.62,204.668,30900000.0
2005-12-19 01:21:00,204.693,204.7,204.65,204.673,83100000.0
2005-12-19 01:22:00,204.648,204.703,204.636,204.685,46100000.0
2005-12-19 01:23:00,204.69,204.698,204.631,204.649,76100000.0
2005-12-19 01:24:00,204.671,204.696,204.646,204.681,20700000.0
2005-12-19 01:25:00,204.656,204.682,204.639,204.657,86400000.0
2005-12-19 01:26:00,204.668,204.696,204.592,204.592,45800000.0
2005-12-19 01:27:00,204.649,204.667,204.623,204.651,59999999.0
2005-12-19 01:28:00,204.652,204.675,204.6,204.643,55700000.0
2005-12-19 01:29:00,204.655,204.67,204.605,204.631,93499999.0
2005-12-19 01:30:00,204.653,204.681,204.642,204.662,40600000.0
2005-12-19 01:31:00,204.656,204.718,204.652,204.712,45900000.0
2005-12-19 01:32:00,204.689,204.701,204.667,204.701,21500000.0
2005-12-19 01:33:00,204.705,204.748,204.689,204.748,98099999.0
2005-12-19 01:34:00,204.775,204.779,204.748,204.753,27400000.0
2005-12-19 01:35:00,204.753,204.761,204.753,204.756,30600000.0
2005-12-19 01:36:00,204.757,204.759,204.725,204.725,46300000.0
2005-12-19 01:37:00,204.725,204.728,204.708,204.728,36000000.0
2005-12-19 01:38:00,204.729,204.749,204.729,204.734,25500000.0
2005-12-19 01:39:00,204.735,204.765,204.731,204.748,52800000.0
2005-12-19 01:40:00,204.747,204.762,204.746,204.75,31000000.0
2005-12-19 01:41:00,204.761,204.771,204.754,204.754,21600000.0
2005-12-19 01:42:00,204.765,204.765,204.755,204.765,15400000.0
2005-12-19 01:43:00,204.753,204.768,204.753,204.765,34800000.0
2005-12-19 01:44:00,204.768,204.785,204.76,204.77,46600000.0
2005-12-19 01:45:00,204.77,204.782,204.765,204.775,44200000.0
2005-12-19 01:46:00,204.762,204.762,204.729,204.734,79900000.0
2005-12-19 01:47:00,204.743,204.815,204.743,204.808,75700001.0
2005-12-19 01:48:00,204.798,204.798,204.747,204.75,33500000.0
2005-12-19 01:49:00,204.761,204.761,204.735,204.738,64400000.0
2005-12-19 01:50:00,204.735,204.738,204.711,204.738,79600001.0
2005-12-19 01:51:00,204.724,204.775,204.724,204.775,50000000.0
2005-12-19 01:52:00,204.778,204.808,204.778,204.808,26900000.0
2005-12-19 01:53:00,204.809,204.833,204.809,204.812,57800000.0
2005-12-19 01:54:00,204.815,204.815,204.786,204.804,51800000.0
2005-12-19 01:55:00,204.807,204.816,204.8,204.8,48700000.0
2005-12-19 01:56:00,204.793,204.793,204.779,204.781,54800000.0
2005-12-19 01:57:00,204.8,204.8,204.779,204.779,67600001.0
2005-12-19 01:58:00,204.778,204.785,204.778,204.783,25000000.0
2005-12-19 01:59:00,204.789,204.8,204.776,204.776,35000000.0
2005-12-19 02:00:00,204.765,204.805,204.765,204.79,80099999.0
2005-12-19 02:01:00,204.786,204.8,204.778,204.785,34000000.0
2005-12-19 02:02:00,204.795,204.795,204.758,204.786,29700000.0
2005-12-19 02:03:00,204.783,204.783,204.755,204.766,65500000.0
2005-12-19 02:04:00,204.766,204.766,204.743,204.753,35900000.0
2005-12-19 02:05:00,204.763,204.79,204.761,204.79,72400000.0
2005-12-19 02:06:00,204.794,204.822,204.794,204.81,18800000.0
2005-12-19 02:07:00,204.821,204.825,204.807,204.807,32700000.0
2005-12-19 02:08:00,204.808,204.823,204.793,204.802,76899999.0
2005-12-19 02:09:00,204.798,204.802,204.797,204.802,44300000.0
2005-12-19 02:10:00,204.824,204.85,204.82,204.85,66400000.0
2005-12-19 02:11:00,204.862,204.876,204.862,204.87,54600000.0
2005-12-19 02:12:00,204.843,204.843,204.785,204.811,70199999.0
2005-12-19 02:13:00,204.805,204.812,204.8,204.806,25100000.0
2005-12-19 02:14:00,204.811,204.816,204.777,204.781,37600000.0
2005-12-19 02:15:00,204.785,204.804,204.784,204.79,33300000.0
2005-12-19 02:16:00,204.79,204.807,204.783,204.783,82900000.0
2005-12-19 02:17:00,204.797,204.84,204.797,204.814,83000001.0
2005-12-19 02:18:00,204.796,204.819,204.796,204.817,42700000.0
2005-12-19 02:19:00,204.819,204.821,204.792,204.798,34000000.0
2005-12-19 02:20:00,204.798,204.811,204.798,204.803,35600000.0
2005-12-19 02:21:00,204.805,204.805,204.779,204.789,23300000.0
2005-12-19 02:22:00,204.791,204.791,204.758,204.769,28300000.0
2005-12-19 02:23:00,204.779,204.789,204.765,204.782,46399999.0
2005-12-19 02:24:00,204.786,204.8,204.775,204.786,34700000.0
2005-12-19 02:25:00,204.787,204.787,204.747,204.748,62699999.0
2005-12-19 02:26:00,204.749,204.77,204.746,204.754,58800001.0
2005-12-19 02:27:00,204.754,204.773,204.754,204.762,33800000.0
2005-12-19 02:28:00,204.759,204.765,204.75,204.75,68100001.0
2005-12-19 02:29:00,204.755,204.771,204.747,204.762,37600000.0
2005-12-19 02:30:00,204.755,204.766,204.74,204.74,54100000.0
2005-12-19 02:31:00,204.762,204.762,204.735,204.735,50600000.0
2005-12-19 02:32:00,204.736,204.762,204.736,204.762,26800000.0
2005-12-19 02:33:00,204.773,204.782,204.765,204.765,27500000.0
2005-12-19 02:34:00,204.77,204.779,204.768,204.775,44200000.0
2005-12-19 02:35:00,204.772,204.79,204.769,204.777,47900000.0
2005-12-19 02:36:00,204.784,204.798,204.784,204.791,29700000.0
2005-12-19 02:37:00,204.785,204.799,204.775,204.799,63200001.0
2005-12-19 02:38:00,204.797,204.823,204.797,204.797,46600000.0
2005-12-19 02:39:00,204.82,204.835,204.799,204.835,69400000.0
2005-12-19 02:40:00,204.842,204.842,204.815,204.821,83900001.0
2005-12-19 02:41:00,204.861,204.861,204.821,204.825,47100000.0
2005-12-19 02:42:00,204.824,204.824,204.761,204.765,52200000.0
2005-12-19 02:43:00,204.79,204.79,204.749,204.764,42300000.0
2005-12-19 02:44:00,204.75,204.767,204.75,204.767,45200000.0
2005-12-19 02:45:00,204.751,204.792,204.746,204.792,73600002.0
2005-12-19 02:46:00,204.802,204.817,204.775,204.775,50299999.0
2005-12-19 02:47:00,204.784,204.789,204.759,204.775,60700000.0
2005-12-19 02:48:00,204.778,204.834,204.778,204.819,47100000.0
2005-12-19 02:49:00,204.821,204.821,204.774,204.774,55799999.0
2005-12-19 02:50:00,204.766,204.814,204.766,204.787,59700000.0
2005-12-19 02:51:00,204.798,204.806,204.772,204.795,27900000.0
2005-12-19 02:52:00,204.771,204.773,204.74,204.765,32600000.0
2005-12-19 02:53:00,204.76,204.778,204.751,204.778,35500000.0
2005-12-19 02:54:00,204.798,204.884,204.798,204.884,37200000.0
2005-12-19 02:55:00,204.876,204.9,204.874,204.896,42000000.0
2005-12-19 02:56:00,204.882,204.882,204.845,204.861,71100000.0
2005-12-19 02:57:00,204.85,204.863,204.834,204.843,84200002.0
2005-12-19 02:58:00,204.847,204.858,204.745,204.745,41600000.0
2005-12-19 02:59:00,204.71,204.765,204.699,204.765,84600000.0
2005-12-19 03:00:00,204.767,204.768,204.744,204.744,73699999.0
2005-12-19 03:01:00,204.762,204.762,204.663,204.663,26300000.0
2005-12-19 03:02:00,204.658,204.658,204.626,204.63,28600000.0
2005-12-19 03:03:00,204.636,204.636,204.609,204.612,41599999.0
2005-12-19 03:04:00,204.615,204.63,204.609,204.612,53800000.0
2005-12-19 03:05:00,204.606,204.636,204.606,204.633,29000000.0
2005-12-19 03:06:00,204.652,204.698,204.651,204.698,60300001.0
2005-12-19 03:07:00,204.686,204.687,204.674,204.675,34600000.0
2005-12-19 03:08:00,204.686,204.686,204.649,204.649,27400000.0
2005-12-19 03:09:00,204.651,204.671,204.65,204.671,48899999.0
2005-12-19 03:10:00,204.674,204.715,204.674,204.693,58199999.0
2005-12-19 03:11:00,204.695,204.715,204.687,204.697,51300000.0
2005-12-19 03:12:00,204.706,204.714,204.698,204.704,69600000.0
2005-12-19 03:13:00,204.704,204.72,204.7,204.7,37500000.0
2005-12-19 03:14:00,204.695,204.732,204.695,204.71,80000000.0
2005-12-19 03:15:00,204.711,204.728,204.679,204.686,51200000.0
2005-12-19 03:16:00,204.694,204.734,204.694,204.734,37300000.0
2005-12-19 03:17:00,204.748,204.818,204.748,204.818,32900000.0
2005-12-19 03:18:00,204.8,204.836,204.8,204.813,96999999.0
2005-12-19 03:19:00,204.818,204.855,204.818,204.845,18800000.0
2005-12-19 03:20:00,204.829,204.844,204.82,204.832,43300000.0
2005-12-19 03:21:00,204.835,204.835,204.784,204.784,69400001.0
2005-12-19 03:22:00,204.765,204.769,204.744,204.745,71500000.0
2005-12-19 03:23:00,204.761,204.765,204.743,204.762,66200000.0
2005-12-19 03:24:00,204.777,204.781,204.773,204.779,87800000.0
2005-12-19 03:25:00,204.773,204.796,204.77,204.781,47900000.0
2005-12-19 03:26:00,204.783,204.826,204.783,204.826,48000000.0
2005-12-19 03:27:00,204.834,204.845,204.817,204.817,34100000.0
2005-12-19 03:28:00,204.817,204.82,204.789,204.807,38800000.0
2005-12-19 03:29:00,204.824,204.845,204.824,204.838,24600000.0
2005-12-19 03:30:00,204.852,204.906,204.852,204.899,21700000.0
2005-12-19 03:31:00,204.929,204.942,204.921,204.942,27600000.0
2005-12-19 03:32:00,204.935,204.935,204.889,204.889,72699999.0
2005-12-19 03:33:00,204.881,204.9,204.881,204.9,41400000.0
2005-12-19 03:34:00,204.903,204.945,204.903,204.945,45000000.0
2005-12-19 03:35:00,204.937,204.993,204.937,204.983,45400000.0
2005-12-19 03:36:00,204.988,205.052,204.988,205.04,64100000.0
2005-12-19 03:37:00,205.04,205.04,205.004,205.025,20400000.0
2005-12-19 03:38:00,205.051,205.061,205.051,205.06,28600000.0
2005-12-19 03:39:00,205.046,205.084,205.042,205.084,68699999.0
2005-12-19 03:40:00,205.066,205.118,205.064,205.118,57400000.0
2005-12-19 03:41:00,205.122,205.163,205.114,205.163,68100000.0
2005-12-19 03:42:00,205.189,205.424,205.189,205.424,33400000.0
2005-12-19 03:43:00,205.483,205.504,205.433,205.441,39600000.0
2005-12-19 03:44:00,205.452,205.483,205.452,205.48,63200001.0
2005-12-19 03:45:00,205.477,205.54,205.477,205.508,43500000.0
2005-12-19 03:46:00,205.479,205.502,205.479,205.5,64000000.0
2005-12-19 03:47:00,205.531,205.603,205.531,205.537,54700000.0
2005-12-19 03:48:00,205.542,205.61,205.542,205.61,25800000.0
2005-12-19 03:49:00,205.584,205.586,205.554,205.586,31400000.0
2005-12-19 03:50:00,205.573,205.595,205.55,205.55,33900000.0
2005-12-19 03:51:00,205.527,205.549,205.523,205.54,50600000.0
2005-12-19 03:52:00,205.543,205.545,205.534,205.54,63099999.0
2005-12-19 03:53:00,205.534,205.546,205.527,205.531,30500000.0
2005-12-19 03:54:00,205.511,205.511,205.47,205.498,22300000.0
2005-12-19 03:55:00,205.52,205.551,205.514,205.551,43800000.0
2005-12-19 03:56:00,205.548,205.608,205.548,205.595,41100000.0
2005-12-19 03:57:00,205.59,205.716,205.59,205.709,70400000.0
2005-12-19 03:58:00,205.724,205.745,205.688,205.745,82600001.0
2005-12-19 03:59:00,205.747,205.864,205.747,205.856,32799999.0
2005-12-19 04:00:00,205.822,205.834,205.794,205.799,30200000.0
2005-12-19 04:01:00,205.778,205.799,205.778,205.799,35800000.0
2005-12-19 04:02:00,205.802,205.804,205.779,205.788,49600000.0
2005-12-19 04:03:00,205.781,205.791,205.76,205.768,20900000.0
2005-12-19 04:04:00,205.741,205.741,205.73,205.73,81000000.0
2005-12-19 04:05:00,205.724,205.724,205.698,205.698,55800000.0
2005-12-19 04:06:00,205.692,205.703,205.678,205.695,45200000.0
2005-12-19 04:07:00,205.68,205.68,205.654,205.654,27900001.0
2005-12-19 04:08:00,205.687,205.721,205.681,205.719,47800000.0
2005-12-19 04:09:00,205.72,205.737,205.716,205.726,87800000.0
2005-12-19 04:10:00,205.739,205.745,205.719,205.719,44200000.0
2005-12-19 04:11:00,205.709,205.732,205.695,205.698,50600000.0
2005-12-19 04:12:00,205.691,205.709,205.665,205.685,60500000.0
2005-12-19 04:13:00,205.701,205.719,205.689,205.689,41200000.0
2005-12-19 04:14:00,205.675,205.724,205.675,205.685,31000000.0
2005-12-19 04:15:00,205.692,205.704,205.659,205.7,51300001.0
2005-12-19 04:16:00,205.694,205.702,205.617,205.617,31500000.0
2005-12-19 04:17:00,205.591,205.62,205.582,205.605,42299999.0
2005-12-19 04:18:00,205.592,205.616,205.57,205.611,42700000.0
2005-12-19 04:19:00,205.612,205.669,205.6,205.669,46700000.0
2005-12-19 04:20:00,205.679,205.684,205.664,205.67,44700000.0
2005-12-19 04:21:00,205.681,205.681,205.658,205.667,47300000.0
2005-12-19 04:22:00,205.665,205.685,205.657,205.657,81900002.0
2005-12-19 04:23:00,205.655,205.659,205.638,205.659,18300000.0
2005-12-19 04:24:00,205.66,205.684,205.654,205.684,64600000.0
2005-12-19 04:25:00,205.668,205.727,205.664,205.727,36599999.0
2005-12-19 04:26:00,205.736,205.737,205.698,205.705,36800000.0
2005-12-19 04:27:00,205.696,205.751,205.696,205.739,52600000.0
2005-12-19 04:28:00,205.741,205.761,205.729,205.741,31100000.0
2005-12-19 04:29:00,205.749,205.773,205.749,205.762,26300000.0
2005-12-19 04:30:00,205.76,205.76,205.741,205.751,33400000.0
2005-12-19 04:31:00,205.761,205.775,205.756,205.775,35500001.0
2005-12-19 04:32:00,205.777,205.778,205.765,205.768,48100000.0
2005-12-19 04:33:00,205.755,205.76,205.752,205.76,33700000.0
2005-12-19 04:34:00,205.759,205.775,205.759,205.775,27900000.0
2005-12-19 04:35:00,205.815,205.863,205.815,205.846,26500000.0
2005-12-19 04:36:00,205.799,205.799,205.748,205.759,27500000.0
2005-12-19 04:37:00,205.759,205.759,205.733,205.733,51400000.0
2005-12-19 04:38:00,205.74,205.747,205.708,205.722,29600000.0
2005-12-19 04:39:00,205.721,205.745,205.71,205.736,31800000.0
2005-12-19 04:40:00,205.72,205.72,205.693,205.71,30700000.0
2005-12-19 04:41:00,205.724,205.734,205.717,205.724,28400000.0
2005-12-19 04:42:00,205.726,205.76,205.726,205.752,51600000.0
2005-12-19 04:43:00,205.774,205.797,205.759,205.797,71400001.0
2005-12-19 04:44:00,205.824,205.827,205.798,205.798,63200000.0
2005-12-19 04:45:00,205.775,205.781,205.747,205.759,95500000.0
2005-12-19 04:46:00,205.762,205.77,205.752,205.752,18600000.0
2005-12-19 04:47:00,205.762,205.768,205.76,205.768,29400000.0
2005-12-19 04:48:00,205.801,205.869,205.801,205.817,78600000.0
2005-12-19 04:49:00,205.826,205.873,205.826,205.831,25200000.0
2005-12-19 04:50:00,205.826,205.837,205.813,205.837,76300002.0
2005-12-19 04:51:00,205.846,205.846,205.814,205.835,21100000.0
2005-12-19 04:52:00,205.83,205.837,205.79,205.807,59800000.0
2005-12-19 04:53:00,205.823,205.823,205.8,205.806,57600000.0
2005-12-19 04:54:00,205.812,205.812,205.789,205.81,24600000.0
2005-12-19 04:55:00,205.806,205.806,205.802,205.802,32800000.0
2005-12-19 04:56:00,205.823,205.827,205.805,205.805,45799999.0
2005-12-19 04:57:00,205.809,205.817,205.789,205.802,32300000.0
2005-12-19 04:58:00,205.801,205.823,205.795,205.795,19700000.0
2005-12-19 04:59:00,205.794,205.794,205.757,205.757,22600000.0
2005-12-19 05:00:00,205.766,205.812,205.757,205.812,44400000.0
2005-12-19 05:01:00,205.83,205.89,205.83,205.89,95200001.0
2005-12-19 05:02:00,205.888,205.9,205.867,205.9,80700001.0
2005-12-19 05:03:00,205.913,205.913,205.903,205.907,18100000.0
2005-12-19 05:04:00,205.899,205.902,205.889,205.902,39499999.0
2005-12-19 05:05:00,205.905,205.936,205.905,205.916,83000001.0
2005-12-19 05:06:00,205.912,205.948,205.912,205.937,69000000.0
2005-12-19 05:07:00,205.961,205.971,205.957,205.96,61600000.0
2005-12-19 05:08:00,205.953,206.029,205.953,205.967,67300000.0
2005-12-19 05:09:00,205.953,206.021,205.949,206.021,29100000.0
2005-12-19 05:10:00,206.022,206.022,205.909,205.949,38800000.0
2005-12-19 05:11:00,205.967,205.992,205.963,205.991,58000000.0
2005-12-19 05:12:00,205.993,206.015,205.993,206.008,52999999.0
2005-12-19 05:13:00,206.004,206.004,205.96,205.965,52899999.0
2005-12-19 05:14:00,205.976,205.99,205.937,205.99,77499999.0
2005-12-19 05:15:00,206.015,206.042,206.01,206.042,80300000.0
2005-12-19 05:16:00,206.048,206.068,206.048,206.058,46700000.0
2005-12-19 05:17:00,206.044,206.054,206.028,206.037,50100001.0
2005-12-19 05:18:00,206.052,206.058,206.037,206.037,22600000.0
2005-12-19 05:19:00,206.036,206.071,206.017,206.062,61599999.0
2005-12-19 05:20:00,206.063,206.063,206.01,206.013,21900000.0
2005-12-19 05:21:00,206.007,206.007,205.958,205.964,40700000.0
2005-12-19 05:22:00,205.976,205.976,205.947,205.96,45500000.0
2005-12-19 05:23:00,205.983,206.022,205.948,205.948,100100001.0
2005-12-19 05:24:00,205.954,205.96,205.924,205.948,79000000.0
2005-12-19 05:25:00,205.946,205.969,205.929,205.96,112600002.0
2005-12-19 05:26:00,205.967,205.992,205.961,205.961,36900000.0
2005-12-19 05:27:00,205.966,205.97,205.947,205.953,52400000.0
2005-12-19 05:28:00,205.961,205.961,205.942,205.954,41100000.0
2005-12-19 05:29:00,205.945,205.948,205.934,205.945,85000002.0
2005-12-19 05:30:00,205.958,205.958,205.929,205.946,22800000.0
2005-12-19 05:31:00,205.946,205.948,205.934,205.94,42000000.0
2005-12-19 05:32:00,205.959,205.959,205.938,205.938,82600000.0
2005-12-19 05:33:00,205.936,205.963,205.931,205.963,70600000.0
2005-12-19 05:34:00,205.969,205.978,205.932,205.932,50700000.0
2005-12-19 05:35:00,205.943,205.943,205.924,205.937,40500000.0
2005-12-19 05:36:00,205.935,205.947,205.93,205.934,44400000.0
2005-12-19 05:37:00,205.93,205.93,205.887,205.887,58500001.0
2005-12-19 05:38:00,205.872,205.891,205.858,205.858,40599999.0
2005-12-19 05:39:00,205.844,205.852,205.843,205.845,20700000.0
2005-12-19 05:40:00,205.863,205.865,205.851,205.865,23100000.0
2005-12-19 05:41:00,205.867,205.867,205.842,205.855,31600000.0
2005-12-19 05:42:00,205.866,205.866,205.854,205.854,1900000.0
2005-12-19 05:43:00,205.876,205.899,205.876,205.894,52200001.0
2005-12-19 05:44:00,205.909,205.909,205.887,205.903,63200002.0
2005-12-19 05:45:00,205.908,205.912,205.907,205.91,40600000.0
2005-12-19 05:46:00,205.905,205.941,205.905,205.935,47900000.0
2005-12-19 05:47:00,205.943,205.943,205.926,205.936,60500001.0
2005-12-19 05:48:00,205.94,205.94,205.891,205.898,35300000.0
2005-12-19 05:49:00,205.89,205.922,205.89,205.922,47500000.0
2005-12-19 05:50:00,205.915,205.926,205.9,205.912,47200000.0
2005-12-19 05:51:00,205.91,205.925,205.898,205.898,29600000.0
2005-12-19 05:52:00,205.921,205.943,205.904,205.943,87000000.0
2005-12-19 05:53:00,205.938,205.938,205.931,205.935,28099999.0
2005-12-19 05:54:00,205.915,205.92,205.901,205.915,22900000.0
2005-12-19 05:55:00,205.903,205.923,205.903,205.919,42000000.0
2005-12-19 05:56:00,205.917,205.921,205.903,205.907,70100001.0
2005-12-19 05:57:00,205.917,205.917,205.885,205.885,36400000.0
2005-12-19 05:58:00,205.884,205.892,205.872,205.875,32200000.0
2005-12-19 05:59:00,205.855,205.855,205.792,205.803,59000001.0
2005-12-19 06:00:00,205.795,205.801,205.782,205.786,35800000.0
2005-12-19 06:01:00,205.798,205.807,205.787,205.797,48700000.0
2005-12-19 06:02:00,205.799,205.804,205.783,205.783,71399999.0
2005-12-19 06:03:00,205.764,205.782,205.764,205.774,49499999.0
2005-12-19 06:04:00,205.774,205.798,205.774,205.79,45300000.0
2005-12-19 06:05:00,205.788,205.802,205.786,205.802,22900000.0
2005-12-19 06:06:00,205.8,205.814,205.787,205.797,71600000.0
2005-12-19 06:07:00,205.795,205.81,205.788,205.81,20600000.0
2005-12-19 06:08:00,205.804,205.815,205.798,205.803,26100000.0
2005-12-19 06:09:00,205.817,205.853,205.817,205.844,52299999.0
2005-12-19 06:10:00,205.842,205.851,205.819,205.851,120200001.0
2005-12-19 06:11:00,205.838,205.862,205.832,205.862,24600000.0
2005-12-19 06:12:00,205.862,205.872,205.852,205.865,36000000.0
2005-12-19 06:13:00,205.855,205.867,205.855,205.859,27300000.0
2005-12-19 06:14:00,205.851,205.851,205.825,205.843,93600000.0
2005-12-19 06:15:00,205.844,205.844,205.829,205.839,53799999.0
2005-12-19 06:16:00,205.836,205.842,205.83,205.842,32000000.0
2005-12-19 06:17:00,205.845,205.845,205.833,205.845,32400000.0
2005-12-19 06:18:00,205.86,205.86,205.795,205.795,58600000.0
2005-12-19 06:19:00,205.812,205.812,205.785,205.793,64100000.0
2005-12-19 06:20:00,205.807,205.81,205.798,205.81,67300000.0
2005-12-19 06:21:00,205.803,205.808,205.795,205.795,52200000.0
2005-12-19 06:22:00,205.799,205.834,205.799,205.811,34200000.0
2005-12-19 06:23:00,205.823,205.823,205.785,205.785,68400000.0
2005-12-19 06:24:00,205.768,205.783,205.768,205.783,47099999.0
2005-12-19 06:25:00,205.786,205.804,205.786,205.797,23600000.0
2005-12-19 06:26:00,205.8,205.813,205.799,205.81,66700000.0
2005-12-19 06:27:00,205.784,205.793,205.776,205.786,60900000.0
2005-12-19 06:28:00,205.781,205.797,205.781,205.797,56400000.0
2005-12-19 06:29:00,205.795,205.8,205.778,205.8,45300000.0
2005-12-19 06:30:00,205.798,205.798,205.786,205.786,65500000.0
2005-12-19 06:31:00,205.793,205.804,205.79,205.79,55899999.0
2005-12-19 06:32:00,205.797,205.837,205.797,205.836,20200000.0
2005-12-19 06:33:00,205.844,205.846,205.823,205.837,68700001.0
2005-12-19 06:34:00,205.834,205.849,205.82,205.849,28600000.0
2005-12-19 06:35:00,205.845,205.86,205.843,205.843,69000000.0
2005-12-19 06:36:00,205.848,205.869,205.841,205.869,31200000.0
2005-12-19 06:37:00,205.884,205.897,205.882,205.882,71100002.0
2005-12-19 06:38:00,205.897,205.897,205.853,205.853,54800001.0
2005-12-19 06:39:00,205.839,205.848,205.834,205.839,41000000.0
2005-12-19 06:40:00,205.833,205.847,205.833,205.845,67300000.0
2005-12-19 06:41:00,205.838,205.848,205.834,205.848,14100000.0
2005-12-19 06:42:00,205.847,205.864,205.846,205.864,77600001.0
2005-12-19 06:43:00,205.859,205.868,205.847,205.852,24600000.0
2005-12-19 06:44:00,205.849,205.877,205.849,205.859,41600000.0
2005-12-19 06:45:00,205.852,205.852,205.835,205.852,41100001.0
2005-12-19 06:46:00,205.847,205.859,205.847,205.855,57800001.0
2005-12-19 06:47:00,205.85,205.86,205.848,205.86,25400000.0
2005-12-19 06:48:00,205.861,205.871,205.841,205.871,76000000.0
2005-12-19 06:49:00,205.849,205.88,205.849,205.876,32300000.0
2005-12-19 06:50:00,205.875,205.882,205.869,205.869,23400000.0
2005-12-19 06:51:00,205.888,205.888,205.862,205.885,70700000.0
2005-12-19 06:52:00,205.885,205.887,205.878,205.88,57100000.0
2005-12-19 06:53:00,205.87,205.871,205.834,205.871,27100000.0
2005-12-19 06:54:00,205.854,205.873,205.854,205.873,36300000.0
2005-12-19 06:55:00,205.872,205.896,205.868,205.894,58700000.0
2005-12-19 06:56:00,205.898,205.898,205.852,205.859,37100000.0
2005-12-19 06:57:00,205.86,205.86,205.843,205.855,23500000.0
2005-12-19 06:58:00,205.834,205.85,205.834,205.85,26500000.0
2005-12-19 06:59:00,205.843,205.867,205.83,205.867,38100000.0
2005-12-19 07:00:00,205.879,205.907,205.879,205.885,37900000.0
2005-12-19 07:01:00,205.889,205.889,205.869,205.869,29000001.0
2005-12-19 07:02:00,205.88,205.913,205.88,205.907,54000000.0
2005-12-19 07:03:00,205.901,205.951,205.891,205.951,40399999.0
2005-12-19 07:04:00,205.947,205.947,205.895,205.895,47500001.0
2005-12-19 07:05:00,205.902,205.937,205.9,205.937,45400000.0
2005-12-19 07:06:00,205.942,205.959,205.938,205.944,69200001.0
2005-12-19 07:07:00,205.963,205.967,205.955,205.955,44300000.0
2005-12-19 07:08:00,205.969,205.969,205.936,205.946,27300000.0
2005-12-19 07:09:00,205.966,205.966,205.949,205.952,39100000.0
2005-12-19 07:10:00,205.966,205.99,205.966,205.98,48100000.0
2005-12-19 07:11:00,205.98,205.985,205.975,205.98,45500000.0
2005-12-19 07:12:00,205.977,205.986,205.957,205.986,80700001.0
2005-12-19 07:13:00,205.972,205.987,205.97,205.979,82099998.0
2005-12-19 07:14:00,205.968,205.977,205.959,205.959,69799999.0
2005-12-19 07:15:00,205.952,205.955,205.94,205.94,45699999.0
2005-12-19 07:16:00,205.953,205.962,205.949,205.962,20700000.0
2005-12-19 07:17:00,205.965,205.979,205.957,205.957,34300000.0
2005-12-19 07:18:00,205.961,205.992,205.961,205.985,28200000.0
2005-12-19 07:19:00,205.999,206.03,205.971,206.03,46500000.0
2005-12-19 07:20:00,206.022,206.042,206.018,206.042,34400000.0
2005-12-19 07:21:00,206.026,206.03,206.023,206.03,33800000.0
2005-12-19 07:22:00,206.024,206.024,206.004,206.007,37500000.0
2005-12-19 07:23:00,206.01,206.016,205.995,206.004,27000000.0
2005-12-19 07:24:00,206.002,206.002,205.978,205.99,57700000.0
2005-12-19 07:25:00,205.979,206.006,205.979,206.006,37100000.0
2005-12-19 07:26:00,206.001,206.001,205.955,205.978,38400000.0
2005-12-19 07:27:00,205.972,205.972,205.956,205.956,51100000.0
2005-12-19 07:28:00,205.957,205.966,205.949,205.955,60799999.0
2005-12-19 07:29:00,205.973,205.979,205.959,205.961,53000000.0
2005-12-19 07:30:00,205.956,205.98,205.956,205.977,17800000.0
2005-12-19 07:31:00,205.985,205.985,205.975,205.985,34600000.0
2005-12-19 07:32:00,205.985,206.005,205.985,206.005,52300001.0
2005-12-19 07:33:00,205.98,206.005,205.98,205.985,45100000.0
2005-12-19 07:34:00,205.982,205.994,205.978,205.978,26700000.0
2005-12-19 07:35:00,205.996,206.038,205.996,206.038,42200000.0
2005-12-19 07:36:00,206.047,206.056,206.026,206.048,45800000.0
2005-12-19 07:37:00,206.051,206.066,206.051,206.058,47700000.0
2005-12-19 07:38:00,206.055,206.071,206.055,206.061,42999999.0
2005-12-19 07:39:00,206.065,206.085,206.063,206.073,65400000.0
2005-12-19 07:40:00,206.096,206.11,206.091,206.11,43999999.0
2005-12-19 07:41:00,206.112,206.112,206.095,206.095,59099998.0
2005-12-19 07:42:00,206.11,206.121,206.104,206.104,42500001.0
2005-12-19 07:43:00,206.099,206.101,206.083,206.098,23400000.0
2005-12-19 07:44:00,206.1,206.11,206.095,206.097,87899999.0
2005-12-19 07:45:00,206.098,206.121,206.085,206.085,55900000.0
2005-12-19 07:46:00,206.085,206.093,206.076,206.089,46200000.0
2005-12-19 07:47:00,206.095,206.118,206.086,206.118,52400001.0
2005-12-19 07:48:00,206.112,206.113,206.094,206.1,34400000.0
2005-12-19 07:49:00,206.107,206.136,206.107,206.13,58200001.0
2005-12-19 07:50:00,206.123,206.123,206.091,206.091,56200000.0
2005-12-19 07:51:00,206.098,206.113,206.093,206.103,70800000.0
2005-12-19 07:52:00,206.092,206.119,206.092,206.113,48300000.0
2005-12-19 07:53:00,206.122,206.14,206.119,206.14,65700000.0
2005-12-19 07:54:00,206.139,206.139,206.11,206.138,47800000.0
2005-12-19 07:55:00,206.123,206.155,206.123,206.154,52300000.0
2005-12-19 07:56:00,206.16,206.16,206.137,206.141,62300000.0
2005-12-19 07:57:00,206.14,206.147,206.12,206.132,64300000.0
2005-12-19 07:58:00,206.142,206.156,206.14,206.147,56700000.0
2005-12-19 07:59:00,206.15,206.16,206.148,206.156,39900000.0
2005-12-19 08:00:00,206.149,206.149,206.131,206.133,44900001.0
2005-12-19 08:01:00,206.135,206.14,206.12,206.13,58799999.0
2005-12-19 08:02:00,206.132,206.132,206.113,206.127,57400000.0
2005-12-19 08:03:00,206.125,206.125,206.092,206.097,44100000.0
2005-12-19 08:04:00,206.082,206.105,206.073,206.073,51200000.0
2005-12-19 08:05:00,206.065,206.067,206.012,206.012,49900000.0
2005-12-19 08:06:00,206.006,206.07,205.99,206.07,66000000.0
2005-12-19 08:07:00,206.082,206.129,206.082,206.122,36000000.0
2005-12-19 08:08:00,206.137,206.137,206.08,206.08,33200000.0
2005-12-19 08:09:00,206.085,206.085,206.04,206.04,41900000.0
2005-12-19 08:10:00,206.032,206.038,206.014,206.021,36400000.0
2005-12-19 08:11:00,206.024,206.035,206.005,206.035,17500000.0
2005-12-19 08:12:00,206.043,206.086,206.037,206.07,63000000.0
2005-12-19 08:13:00,206.072,206.091,206.063,206.083,78300000.0
2005-12-19 08:14:00,206.084,206.111,206.083,206.111,20100000.0
2005-12-19 08:15:00,206.122,206.143,206.118,206.125,52900000.0
2005-12-19 08:16:00,206.149,206.185,206.143,206.185,47200000.0
2005-12-19 08:17:00,206.213,206.246,206.213,206.246,63600000.0
2005-12-19 08:18:00,206.243,206.257,206.232,206.257,35499999.0
2005-12-19 08:19:00,206.285,206.293,206.256,206.256,67800001.0
2005-12-19 08:20:00,206.255,206.277,206.251,206.277,70500000.0
2005-12-19 08:21:00,206.287,206.292,206.274,206.282,56200000.0
2005-12-19 08:22:00,206.283,206.283,206.273,206.278,29900000.0
2005-12-19 08:23:00,206.278,206.279,206.267,206.272,44800000.0
2005-12-19 08:24:00,206.266,206.266,206.23,206.252,33500000.0
2005-12-19 08:25:00,206.272,206.358,206.272,206.327,71800000.0
2005-12-19 08:26:00,206.31,206.327,206.31,206.319,51900000.0
2005-12-19 08:27:00,206.317,206.317,206.256,206.256,29700000.0
2005-12-19 08:28:00,206.251,206.267,206.233,206.267,88000000.0
2005-12-19 08:29:00,206.281,206.282,206.234,206.234,48900001.0
2005-12-19 08:30:00,206.211,206.211,206.161,206.196,36200000.0
2005-12-19 08:31:00,206.189,206.189,206.15,206.15,56799999.0
2005-12-19 08:32:00,206.163,206.202,206.163,206.197,45500000.0
2005-12-19 08:33:00,206.2,206.212,206.183,206.194,51000000.0
2005-12-19 08:34:00,206.222,206.23,206.206,206.23,56300000.0
2005-12-19 08:35:00,206.218,206.229,206.218,206.227,63300001.0
2005-12-19 08:36:00,206.229,206.299,206.229,206.299,44100000.0
2005-12-19 08:37:00,206.282,206.297,206.279,206.297,75199999.0
2005-12-19 08:38:00,206.298,206.312,206.284,206.294,54800000.0
2005-12-19 08:39:00,206.287,206.287,206.23,206.23,16500000.0
2005-12-19 08:40:00,206.218,206.218,206.192,206.196,31600000.0
2005-12-19 08:41:00,206.202,206.237,206.202,206.228,53800000.0
2005-12-19 08:42:00,206.242,206.242,206.217,206.23,72900000.0
2005-12-19 08:43:00,206.233,206.247,206.217,206.217,24700000.0
2005-12-19 08:44:00,206.219,206.227,206.207,206.219,71200000.0
2005-12-19 08:45:00,206.21,206.217,206.199,206.199,62900000.0
2005-12-19 08:46:00,206.207,206.223,206.205,206.207,35600000.0
2005-12-19 08:47:00,206.213,206.24,206.213,206.218,21900000.0
2005-12-19 08:48:00,206.222,206.249,206.221,206.242,42600000.0
2005-12-19 08:49:00,206.235,206.247,206.22,206.239,76900001.0
2005-12-19 08:50:00,206.239,206.243,206.223,206.235,39400000.0
2005-12-19 08:51:00,206.215,206.232,206.212,206.232,41300000.0
2005-12-19 08:52:00,206.241,206.257,206.233,206.257,56200000.0
2005-12-19 08:53:00,206.258,206.304,206.258,206.304,66600001.0
2005-12-19 08:54:00,206.299,206.314,206.299,206.31,30300000.0
2005-12-19 08:55:00,206.31,206.315,206.282,206.315,41300000.0
2005-12-19 08:56:00,206.307,206.314,206.294,206.306,35700001.0
2005-12-19 08:57:00,206.309,206.338,206.309,206.322,66999999.0
2005-12-19 08:58:00,206.312,206.336,206.307,206.314,74800000.0
2005-12-19 08:59:00,206.327,206.336,206.316,206.336,31500000.0
2005-12-19 09:00:00,206.342,206.355,206.335,206.34,72399999.0
2005-12-19 09:01:00,206.33,206.346,206.325,206.346,39300000.0
2005-12-19 09:02:00,206.401,206.512,206.401,206.508,53900000.0
2005-12-19 09:03:00,206.484,206.484,206.419,206.419,10400000.0
2005-12-19 09:04:00,206.403,206.405,206.353,206.359,58500000.0
2005-12-19 09:05:00,206.369,206.387,206.369,206.382,88800001.0
2005-12-19 09:06:00,206.394,206.448,206.394,206.448,32900000.0
2005-12-19 09:07:00,206.452,206.452,206.412,206.412,42000000.0
2005-12-19 09:08:00,206.383,206.39,206.353,206.353,43700000.0
2005-12-19 09:09:00,206.343,206.343,206.276,206.276,44699999.0
2005-12-19 09:10:00,206.275,206.275,206.23,206.25,33500000.0
2005-12-19 09:11:00,206.262,206.276,206.262,206.263,23400000.0
2005-12-19 09:12:00,206.262,206.265,206.222,206.234,79600000.0
2005-12-19 09:13:00,206.228,206.24,206.226,206.24,28800000.0
2005-12-19 09:14:00,206.225,206.249,206.212,206.249,41200000.0
2005-12-19 09:15:00,206.257,206.279,206.25,206.276,54600001.0
2005-12-19 09:16:00,206.275,206.275,206.229,206.229,17900000.0
2005-12-19 09:17:00,206.212,206.222,206.204,206.204,37200000.0
2005-12-19 09:18:00,206.198,206.235,206.198,206.218,69700000.0
2005-12-19 09:19:00,206.204,206.226,206.199,206.206,76700000.0
2005-12-19 09:20:00,206.191,206.191,206.121,206.145,53000000.0
2005-12-19 09:21:00,206.15,206.154,206.133,206.154,85400000.0
2005-12-19 09:22:00,206.148,206.159,206.099,206.099,103499998.0
2005-12-19 09:23:00,206.119,206.127,206.097,206.104,36900001.0
2005-12-19 09:24:00,206.123,206.181,206.123,206.181,61199999.0
2005-12-19 09:25:00,206.181,206.181,206.155,206.175,48700000.0
2005-12-19 09:26:00,206.179,206.179,206.131,206.133,72400000.0
2005-12-19 09:27:00,206.132,206.146,206.118,206.118,43000000.0
2005-12-19 09:28:00,206.129,206.145,206.124,206.127,55900000.0
2005-12-19 09:29:00,206.098,206.115,206.098,206.109,38900000.0
2005-12-19 09:30:00,206.109,206.112,206.082,206.083,52999999.0
2005-12-19 09:31:00,206.083,206.119,206.075,206.119,38900000.0
2005-12-19 09:32:00,206.147,206.193,206.147,206.164,49599998.0
2005-12-19 09:33:00,206.179,206.191,206.12,206.12,28300000.0
2005-12-19 09:34:00,206.118,206.118,206.012,206.015,84799999.0
2005-12-19 09:35:00,206.009,206.033,205.983,205.983,46500000.0
2005-12-19 09:36:00,205.971,205.971,205.87,205.87,32400000.0
2005-12-19 09:37:00,205.828,205.849,205.811,205.811,84699999.0
2005-12-19 09:38:00,205.804,205.838,205.804,205.832,58200000.0
2005-12-19 09:39:00,205.858,205.949,205.858,205.922,42300000.0
2005-12-19 09:40:00,205.941,206.0,205.941,206.0,65400000.0
2005-12-19 09:41:00,206.017,206.06,206.017,206.057,48200001.0
2005-12-19 09:42:00,206.059,206.067,206.034,206.034,35500000.0
2005-12-19 09:43:00,206.012,206.018,205.947,205.958,43399999.0
2005-12-19 09:44:00,205.946,205.95,205.925,205.95,31500000.0
2005-12-19 09:45:00,205.96,205.966,205.94,205.956,44800000.0
2005-12-19 09:46:00,205.93,205.944,205.876,205.876,45200000.0
2005-12-19 09:47:00,205.853,205.853,205.816,205.828,37500000.0
2005-12-19 09:48:00,205.809,205.809,205.712,205.712,25200000.0
2005-12-19 09:49:00,205.696,205.75,205.696,205.748,45800000.0
2005-12-19 09:50:00,205.784,205.814,205.784,205.811,46900000.0
2005-12-19 09:51:00,205.834,205.86,205.804,205.804,39900000.0
2005-12-19 09:52:00,205.796,205.796,205.756,205.76,71300000.0
2005-12-19 09:53:00,205.767,205.787,205.729,205.729,50200000.0
2005-12-19 09:54:00,205.714,205.745,205.7,205.7,82600000.0
2005-12-19 09:55:00,205.708,205.72,205.685,205.705,36100001.0
2005-12-19 09:56:00,205.715,205.771,205.698,205.771,83099999.0
2005-12-19 09:57:00,205.781,205.833,205.781,205.822,37100000.0
2005-12-19 09:58:00,205.843,205.877,205.832,205.865,57400000.0
2005-12-19 09:59:00,205.903,205.961,205.903,205.948,36700000.0
2005-12-19 10:00:00,205.943,205.957,205.935,205.935,66500000.0
2005-12-19 10:01:00,205.92,205.92,205.858,205.875,46300000.0
2005-12-19 10:02:00,205.868,205.868,205.8,205.8,25600000.0
2005-12-19 10:03:00,205.765,205.776,205.69,205.69,47600000.0
2005-12-19 10:04:00,205.668,205.714,205.668,205.714,35400000.0
2005-12-19 10:05:00,205.718,205.718,205.677,205.68,49900000.0
2005-12-19 10:06:00,205.668,205.668,205.63,205.635,49300000.0
2005-12-19 10:07:00,205.627,205.651,205.615,205.643,34600000.0
2005-12-19 10:08:00,205.632,205.647,205.623,205.647,37100000.0
2005-12-19 10:09:00,205.668,205.668,205.633,205.64,35100000.0
2005-12-19 10:10:00,205.638,205.652,205.616,205.652,66100000.0
2005-12-19 10:11:00,205.669,205.773,205.669,205.773,69100001.0
2005-12-19 10:12:00,205.768,205.783,205.748,205.783,28700000.0
2005-12-19 10:13:00,205.78,205.786,205.755,205.771,69300000.0
2005-12-19 10:14:00,205.788,205.809,205.788,205.795,19600000.0
2005-12-19 10:15:00,205.794,205.816,205.788,205.801,92700000.0
2005-12-19 10:16:00,205.838,205.895,205.838,205.884,50400000.0
2005-12-19 10:17:00,205.878,205.891,205.848,205.848,42100000.0
2005-12-19 10:18:00,205.825,205.838,205.821,205.821,38800000.0
2005-12-19 10:19:00,205.811,205.815,205.801,205.815,43600000.0
2005-12-19 10:20:00,205.807,205.807,205.767,205.777,59400001.0
2005-12-19 10:21:00,205.774,205.79,205.771,205.78,89800001.0
2005-12-19 10:22:00,205.805,205.825,205.796,205.814,53400001.0
2005-12-19 10:23:00,205.817,205.817,205.801,205.801,56100000.0
2005-12-19 10:24:00,205.793,205.84,205.793,205.84,36700000.0
2005-12-19 10:25:00,205.837,205.869,205.837,205.869,34700000.0
2005-12-19 10:26:00,205.878,205.897,205.836,205.897,17500000.0
2005-12-19 10:27:00,205.926,205.953,205.926,205.935,70899999.0
2005-12-19 10:28:00,205.895,205.895,205.834,205.858,46400000.0
2005-12-19 10:29:00,205.866,205.873,205.833,205.836,66800001.0
2005-12-19 10:30:00,205.825,205.825,205.759,205.761,72000001.0
2005-12-19 10:31:00,205.761,205.792,205.761,205.77,29200000.0
2005-12-19 10:32:00,205.777,205.806,205.777,205.792,74900001.0
2005-12-19 10:33:00,205.806,205.831,205.796,205.828,34200000.0
2005-12-19 10:34:00,205.85,205.863,205.809,205.809,43800000.0
2005-12-19 10:35:00,205.782,205.802,205.753,205.8,63700000.0
2005-12-19 10:36:00,205.815,205.815,205.803,205.803,84900002.0
2005-12-19 10:37:00,205.803,205.806,205.78,205.78,22900000.0
2005-12-19 10:38:00,205.77,205.819,205.755,205.819,42400000.0
2005-12-19 10:39:00,205.839,205.857,205.839,205.844,31500000.0
2005-12-19 10:40:00,205.842,205.85,205.83,205.843,49400000.0
2005-12-19 10:41:00,205.848,205.848,205.809,205.818,46400000.0
2005-12-19 10:42:00,205.806,205.807,205.792,205.804,85800001.0
2005-12-19 10:43:00,205.802,205.802,205.775,205.78,82900000.0
2005-12-19 10:44:00,205.776,205.776,205.735,205.743,70300000.0
2005-12-19 10:45:00,205.749,205.749,205.71,205.733,44800000.0
2005-12-19 10:46:00,205.71,205.714,205.687,205.687,64000001.0
2005-12-19 10:47:00,205.689,205.693,205.652,205.654,41100000.0
2005-12-19 10:48:00,205.66,205.662,205.638,205.638,38900000.0
2005-12-19 10:49:00,205.618,205.637,205.597,205.613,55900000.0
2005-12-19 10:50:00,205.601,205.601,205.585,205.592,33500000.0
2005-12-19 10:51:00,205.595,205.612,205.595,205.595,72400000.0
2005-12-19 10:52:00,205.599,205.623,205.592,205.616,25700000.0
2005-12-19 10:53:00,205.614,205.648,205.614,205.644,40600000.0
2005-12-19 10:54:00,205.647,205.687,205.647,205.687,17200000.0
2005-12-19 10:55:00,205.705,205.738,205.705,205.738,24400000.0
2005-12-19 10:56:00,205.74,205.751,205.649,205.649,45400000.0
2005-12-19 10:57:00,205.627,205.627,205.585,205.6,56100000.0
2005-12-19 10:58:00,205.598,205.64,205.591,205.64,26800000.0
2005-12-19 10:59:00,205.648,205.662,205.635,205.662,35200000.0
2005-12-19 11:00:00,205.673,205.673,205.644,205.644,21500000.0
2005-12-19 11:01:00,205.644,205.647,205.622,205.643,36200000.0
2005-12-19 11:02:00,205.645,205.646,205.564,205.583,61300000.0
2005-12-19 11:03:00,205.584,205.62,205.584,205.62,38800000.0
2005-12-19 11:04:00,205.623,205.623,205.588,205.61,34400000.0
2005-12-19 11:05:00,205.606,205.642,205.606,205.618,46599999.0
2005-12-19 11:06:00,205.605,205.617,205.562,205.617,49100000.0
2005-12-19 11:07:00,205.623,205.641,205.623,205.623,74800000.0
2005-12-19 11:08:00,205.64,205.658,205.628,205.643,26100000.0
2005-12-19 11:09:00,205.645,205.665,205.634,205.643,25300000.0
2005-12-19 11:10:00,205.629,205.634,205.612,205.616,23900000.0
2005-12-19 11:11:00,205.621,205.652,205.621,205.65,17500000.0
2005-12-19 11:12:00,205.65,205.65,205.6,205.621,48900000.0
2005-12-19 11:13:00,205.612,205.625,205.599,205.611,42400000.0
2005-12-19 11:14:00,205.623,205.658,205.618,205.658,53200000.0
2005-12-19 11:15:00,205.65,205.65,205.608,205.608,59800000.0
2005-12-19 11:16:00,205.599,205.619,205.596,205.613,22600000.0
2005-12-19 11:17:00,205.591,205.614,205.577,205.597,55700000.0
2005-12-19 11:18:00,205.58,205.58,205.559,205.559,16500000.0
2005-12-19 11:19:00,205.547,205.553,205.52,205.541,51400000.0
2005-12-19 11:20:00,205.54,205.551,205.457,205.457,74300000.0
2005-12-19 11:21:00,205.456,205.456,205.439,205.451,22700000.0
2005-12-19 11:22:00,205.457,205.5,205.457,205.5,86999999.0
2005-12-19 11:23:00,205.542,205.561,205.521,205.521,35300000.0
2005-12-19 11:24:00,205.518,205.518,205.499,205.507,53600001.0
2005-12-19 11:25:00,205.491,205.491,205.456,205.465,65000000.0
2005-12-19 11:26:00,205.46,205.479,205.446,205.476,49299999.0
2005-12-19 11:27:00,205.475,205.482,205.467,205.467,25700000.0
2005-12-19 11:28:00,205.458,205.473,205.454,205.463,40999999.0
2005-12-19 11:29:00,205.477,205.485,205.465,205.476,46300000.0
2005-12-19 11:30:00,205.472,205.482,205.461,205.473,73400000.0
2005-12-19 11:31:00,205.482,205.482,205.411,205.411,50099999.0
2005-12-19 11:32:00,205.395,205.419,205.389,205.389,81700000.0
2005-12-19 11:33:00,205.384,205.446,205.384,205.446,62500001.0
2005-12-19 11:34:00,205.453,205.453,205.422,205.441,27900000.0
2005-12-19 11:35:00,205.43,205.433,205.383,205.385,77200000.0
2005-12-19 11:36:00,205.374,205.379,205.357,205.379,61800001.0
2005-12-19 11:37:00,205.383,205.383,205.347,205.347,39900000.0
2005-12-19 11:38:00,205.336,205.363,205.325,205.36,60899999.0
2005-12-19 11:39:00,205.348,205.366,205.347,205.365,57300001.0
2005-12-19 11:40:00,205.356,205.375,205.345,205.345,55900000.0
2005-12-19 11:41:00,205.339,205.345,205.332,205.341,21500000.0
2005-12-19 11:42:00,205.332,205.345,205.274,205.274,59000000.0
2005-12-19 11:43:00,205.252,205.252,205.21,205.216,82000000.0
2005-12-19 11:44:00,205.241,205.241,205.196,205.216,50800000.0
2005-12-19 11:45:00,205.226,205.243,205.209,205.219,59999999.0
2005-12-19 11:46:00,205.21,205.21,205.196,205.207,70999999.0
2005-12-19 11:47:00,205.215,205.22,205.184,205.184,37700000.0
2005-12-19 11:48:00,205.18,205.187,205.119,205.135,80099997.0
2005-12-19 11:49:00,205.136,205.152,205.136,205.144,39800000.0
2005-12-19 11:50:00,205.137,205.146,205.126,205.128,58400000.0
2005-12-19 11:51:00,205.161,205.198,205.161,205.19,36300000.0
2005-12-19 11:52:00,205.193,205.206,205.166,205.167,53299999.0
2005-12-19 11:53:00,205.161,205.164,205.109,205.164,66700001.0
2005-12-19 11:54:00,205.189,205.201,205.171,205.171,25600000.0
2005-12-19 11:55:00,205.16,205.16,205.13,205.13,49200000.0
2005-12-19 11:56:00,205.117,205.117,205.072,205.077,62400001.0
2005-12-19 11:57:00,205.071,205.092,205.071,205.086,66099999.0
2005-12-19 11:58:00,205.083,205.089,205.062,205.069,24700000.0
2005-12-19 11:59:00,205.093,205.111,205.086,205.107,59400000.0
2005-12-19 12:00:00,205.119,205.119,205.096,205.119,29900000.0
2005-12-19 12:01:00,205.112,205.112,205.075,205.075,36800000.0
2005-12-19 12:02:00,205.098,205.301,205.098,205.301,70800000.0
2005-12-19 12:03:00,205.31,205.312,205.277,205.291,33600000.0
2005-12-19 12:04:00,205.28,205.305,205.28,205.302,79099999.0
2005-12-19 12:05:00,205.29,205.29,205.222,205.222,47400000.0
2005-12-19 12:06:00,205.229,205.296,205.229,205.282,45000000.0
2005-12-19 12:07:00,205.287,205.297,205.267,205.267,71900000.0
2005-12-19 12:08:00,205.259,205.259,205.242,205.254,26600000.0
2005-12-19 12:09:00,205.27,205.305,205.27,205.298,56200000.0
2005-12-19 12:10:00,205.33,205.426,205.33,205.426,43000000.0
2005-12-19 12:11:00,205.428,205.428,205.38,205.38,49700000.0
2005-12-19 12:12:00,205.356,205.361,205.287,205.287,96700000.0
2005-12-19 12:13:00,205.279,205.3,205.268,205.278,31100000.0
2005-12-19 12:14:00,205.287,205.295,205.275,205.291,87399998.0
2005-12-19 12:15:00,205.285,205.287,205.261,205.262,85000000.0
2005-12-19 12:16:00,205.263,205.278,205.263,205.266,42900000.0
2005-12-19 12:17:00,205.264,205.264,205.217,205.231,48400000.0
2005-12-19 12:18:00,205.227,205.258,205.227,205.258,38500000.0
2005-12-19 12:19:00,205.273,205.318,205.273,205.307,45400000.0
2005-12-19 12:20:00,205.286,205.322,205.286,205.315,67000001.0
2005-12-19 12:21:00,205.306,205.306,205.248,205.262,46900000.0
2005-12-19 12:22:00,205.255,205.332,205.242,205.332,22000000.0
2005-12-19 12:23:00,205.363,205.42,205.362,205.377,51400000.0
2005-12-19 12:24:00,205.357,205.371,205.282,205.282,59199999.0
2005-12-19 12:25:00,205.284,205.295,205.267,205.295,97000000.0
2005-12-19 12:26:00,205.27,205.27,205.227,205.235,34500001.0
2005-12-19 12:27:00,205.228,205.237,205.211,205.237,87699999.0
2005-12-19 12:28:00,205.244,205.258,205.222,205.242,44900000.0
2005-12-19 12:29:00,205.252,205.286,205.252,205.263,67800001.0
2005-12-19 12:30:00,205.271,205.297,205.271,205.297,43700000.0
2005-12-19 12:31:00,205.317,205.367,205.317,205.359,52900001.0
2005-12-19 12:32:00,205.366,205.371,205.346,205.346,39700000.0
2005-12-19 12:33:00,205.333,205.34,205.314,205.34,39300000.0
2005-12-19 12:34:00,205.336,205.347,205.326,205.343,27900000.0
2005-12-19 12:35:00,205.353,205.375,205.353,205.365,50000000.0
2005-12-19 12:36:00,205.343,205.343,205.3,205.302,59999999.0
2005-12-19 12:37:00,205.302,205.306,205.275,205.306,65400000.0
2005-12-19 12:38:00,205.313,205.332,205.3,205.332,65800000.0
2005-12-19 12:39:00,205.326,205.326,205.285,205.285,62600000.0
2005-12-19 12:40:00,205.277,205.277,205.196,205.196,56200001.0
2005-12-19 12:41:00,205.197,205.198,205.094,205.094,55700000.0
2005-12-19 12:42:00,205.105,205.177,205.105,205.165,78800000.0
2005-12-19 12:43:00,205.169,205.186,205.154,205.168,40400000.0
2005-12-19 12:44:00,205.153,205.153,205.116,205.116,43700000.0
2005-12-19 12:45:00,205.111,205.118,205.1,205.1,42800000.0
2005-12-19 12:46:00,205.094,205.097,205.073,205.089,35900000.0
2005-12-19 12:47:00,205.11,205.114,205.093,205.114,72000000.0
2005-12-19 12:48:00,205.111,205.137,205.11,205.112,47700000.0
2005-12-19 12:49:00,205.111,205.14,205.105,205.105,60300001.0
2005-12-19 12:50:00,205.121,205.144,205.121,205.142,53000000.0
2005-12-19 12:51:00,205.142,205.149,205.124,205.149,59200000.0
2005-12-19 12:52:00,205.149,205.165,205.141,205.156,23500000.0
2005-12-19 12:53:00,205.154,205.192,205.154,205.179,27900000.0
2005-12-19 12:54:00,205.2,205.2,205.166,205.174,78200000.0
2005-12-19 12:55:00,205.154,205.154,205.131,205.148,45600000.0
2005-12-19 12:56:00,205.149,205.166,205.149,205.16,30700000.0
2005-12-19 12:57:00,205.162,205.174,205.15,205.171,27600000.0
2005-12-19 12:58:00,205.163,205.184,205.151,205.174,54500000.0
2005-12-19 12:59:00,205.181,205.189,205.168,205.18,81300000.0
2005-12-19 13:00:00,205.168,205.195,205.168,205.195,57900000.0
2005-12-19 13:01:00,205.188,205.193,205.168,205.193,26700000.0
2005-12-19 13:02:00,205.192,205.192,205.142,205.142,46900000.0
2005-12-19 13:03:00,205.126,205.16,205.106,205.156,51900000.0
2005-12-19 13:04:00,205.164,205.164,205.149,205.159,31300000.0
2005-12-19 13:05:00,205.186,205.194,205.179,205.179,88000001.0
2005-12-19 13:06:00,205.162,205.172,205.15,205.15,53900000.0
2005-12-19 13:07:00,205.144,205.173,205.144,205.168,20800000.0
2005-12-19 13:08:00,205.152,205.152,205.118,205.135,31600000.0
2005-12-19 13:09:00,205.143,205.16,205.143,205.157,74800000.0
2005-12-19 13:10:00,205.158,205.167,205.13,205.13,38600000.0
2005-12-19 13:11:00,205.119,205.139,205.118,205.136,34600000.0
2005-12-19 13:12:00,205.14,205.155,205.124,205.124,61600000.0
2005-12-19 13:13:00,205.123,205.156,205.123,205.147,38799999.0
2005-12-19 13:14:00,205.151,205.155,205.126,205.139,37200000.0
2005-12-19 13:15:00,205.117,205.133,205.1,205.1,33500000.0
2005-12-19 13:16:00,205.106,205.141,205.106,205.12,56800000.0
2005-12-19 13:17:00,205.107,205.115,205.096,205.112,63600000.0
2005-12-19 13:18:00,205.133,205.14,205.106,205.14,55400000.0
2005-12-19 13:19:00,205.131,205.152,205.119,205.119,64899999.0
2005-12-19 13:20:00,205.139,205.139,205.121,205.125,58000000.0
2005-12-19 13:21:00,205.122,205.151,205.112,205.138,18600000.0
2005-12-19 13:22:00,205.118,205.128,205.102,205.102,37100000.0
2005-12-19 13:23:00,205.089,205.089,204.977,204.977,77300000.0
2005-12-19 13:24:00,204.997,205.023,204.967,204.976,44100000.0
2005-12-19 13:25:00,204.968,204.985,204.937,204.95,85099999.0
2005-12-19 13:26:00,204.96,204.965,204.931,204.952,49000000.0
2005-12-19 13:27:00,204.949,204.962,204.944,204.944,18300000.0
2005-12-19 13:28:00,204.934,204.98,204.934,204.973,37000000.0
2005-12-19 13:29:00,204.956,204.973,204.947,204.973,17900000.0
2005-12-19 13:30:00,204.99,205.072,204.99,205.072,49800001.0
2005-12-19 13:31:00,205.132,205.237,205.132,205.216,32100000.0
2005-12-19 13:32:00,205.209,205.256,205.209,205.231,34400000.0
2005-12-19 13:33:00,205.225,205.225,205.188,205.188,25900000.0
2005-12-19 13:34:00,205.165,205.174,205.14,205.14,43400001.0
2005-12-19 13:35:00,205.136,205.163,205.136,205.163,11600000.0
2005-12-19 13:36:00,205.168,205.182,205.162,205.182,54700001.0
2005-12-19 13:37:00,205.188,205.208,205.182,205.208,33600000.0
2005-12-19 13:38:00,205.219,205.247,205.219,205.235,20700000.0
2005-12-19 13:39:00,205.264,205.286,205.262,205.286,62900000.0
2005-12-19 13:40:00,205.278,205.305,205.278,205.294,55600001.0
2005-12-19 13:41:00,205.312,205.319,205.311,205.312,40400001.0
2005-12-19 13:42:00,205.299,205.299,205.284,205.299,46099999.0
2005-12-19 13:43:00,205.312,205.345,205.309,205.345,56600001.0
2005-12-19 13:44:00,205.351,205.359,205.329,205.329,87999999.0
2005-12-19 13:45:00,205.298,205.313,205.262,205.262,35200000.0
2005-12-19 13:46:00,205.243,205.259,205.233,205.233,46800000.0
2005-12-19 13:47:00,205.22,205.22,205.162,205.162,59600000.0
2005-12-19 13:48:00,205.167,205.173,205.116,205.116,20800000.0
2005-12-19 13:49:00,205.123,205.175,205.122,205.175,62300000.0
2005-12-19 13:50:00,205.196,205.198,205.189,205.193,57399999.0
2005-12-19 13:51:00,205.186,205.194,205.173,205.194,40300000.0
2005-12-19 13:52:00,205.203,205.212,205.189,205.189,50800000.0
2005-12-19 13:53:00,205.164,205.164,205.135,205.138,40700000.0
2005-12-19 13:54:00,205.125,205.15,205.122,205.15,93100000.0
2005-12-19 13:55:00,205.146,205.157,205.142,205.157,21600000.0
2005-12-19 13:56:00,205.144,205.153,205.144,205.153,29200000.0
2005-12-19 13:57:00,205.161,205.168,205.151,205.168,45800000.0
2005-12-19 13:58:00,205.166,205.166,205.155,205.155,53299999.0
2005-12-19 13:59:00,205.15,205.163,205.123,205.123,60100001.0
2005-12-19 14:00:00,205.102,205.118,205.101,205.11,57200001.0
2005-12-19 14:01:00,205.109,205.109,205.089,205.097,35100000.0
2005-12-19 14:02:00,205.095,205.095,205.069,205.083,28800000.0
2005-12-19 14:03:00,205.065,205.079,205.054,205.079,51200001.0
2005-12-19 14:04:00,205.065,205.076,205.06,205.075,64100001.0
2005-12-19 14:05:00,205.074,205.089,205.074,205.089,20900000.0
2005-12-19 14:06:00,205.062,205.071,205.055,205.057,37300000.0
2005-12-19 14:07:00,205.059,205.059,205.038,205.038,24800000.0
2005-12-19 14:08:00,205.031,205.064,205.031,205.06,35200000.0
2005-12-19 14:09:00,205.049,205.07,205.048,205.055,34700000.0
2005-12-19 14:10:00,205.072,205.105,205.072,205.085,37900000.0
2005-12-19 14:11:00,205.084,205.106,205.084,205.094,58200000.0
2005-12-19 14:12:00,205.073,205.079,205.066,205.072,57500000.0
2005-12-19 14:13:00,205.061,205.08,205.056,205.071,58000001.0
2005-12-19 14:14:00,205.071,205.098,205.045,205.098,37800000.0
2005-12-19 14:15:00,205.111,205.127,205.091,205.12,45600000.0
2005-12-19 14:16:00,205.132,205.132,205.102,205.11,33800000.0
2005-12-19 14:17:00,205.116,205.141,205.107,205.141,28300000.0
2005-12-19 14:18:00,205.159,205.17,205.154,205.16,33999999.0
2005-12-19 14:19:00,205.155,205.167,205.149,205.162,46300000.0
2005-12-19 14:20:00,205.15,205.15,205.116,205.121,36600000.0
2005-12-19 14:21:00,205.113,205.128,205.107,205.128,17800000.0
2005-12-19 14:22:00,205.131,205.171,205.131,205.162,94300000.0
2005-12-19 14:23:00,205.175,205.19,205.166,205.185,42500000.0
2005-12-19 14:24:00,205.19,205.233,205.19,205.198,42700000.0
2005-12-19 14:25:00,205.209,205.215,205.174,205.174,51900000.0
2005-12-19 14:26:00,205.167,205.174,205.15,205.15,23700000.0
2005-12-19 14:27:00,205.153,205.178,205.147,205.154,56500000.0
2005-12-19 14:28:00,205.125,205.125,205.112,205.119,31000000.0
2005-12-19 14:29:00,205.101,205.101,205.059,205.073,39400000.0
2005-12-19 14:30:00,205.055,205.072,205.022,205.022,37400000.0
2005-12-19 14:31:00,205.009,205.06,205.008,205.06,48300000.0
2005-12-19 14:32:00,205.078,205.129,205.078,205.118,20400000.0
2005-12-19 14:33:00,205.122,205.122,205.107,205.117,81700000.0
2005-12-19 14:34:00,205.128,205.13,205.111,205.13,46600001.0
2005-12-19 14:35:00,205.15,205.15,205.138,205.141,37000000.0
2005-12-19 14:36:00,205.16,205.16,205.108,205.125,43300001.0
2005-12-19 14:37:00,205.127,205.133,205.112,205.112,44800000.0
2005-12-19 14:38:00,205.107,205.107,205.086,205.088,54100000.0
2005-12-19 14:39:00,205.078,205.082,205.059,205.07,52200000.0
2005-12-19 14:40:00,205.077,205.09,205.068,205.07,26300000.0
2005-12-19 14:41:00,205.083,205.083,205.051,205.051,48100001.0
2005-12-19 14:42:00,205.048,205.052,205.027,205.052,25900000.0
2005-12-19 14:43:00,205.045,205.062,205.034,205.049,56200000.0
2005-12-19 14:44:00,205.039,205.049,205.013,205.028,50700001.0
2005-12-19 14:45:00,205.014,205.021,204.973,204.973,40999999.0
2005-12-19 14:46:00,204.965,204.983,204.96,204.964,22600000.0
2005-12-19 14:47:00,204.973,204.988,204.959,204.981,89700001.0
2005-12-19 14:48:00,204.977,204.987,204.96,204.965,39500000.0
2005-12-19 14:49:00,204.94,204.94,204.894,204.902,33900000.0
2005-12-19 14:50:00,204.89,204.926,204.89,204.907,71899999.0
2005-12-19 14:51:00,204.901,204.904,204.867,204.87,80900000.0
2005-12-19 14:52:00,204.869,204.901,204.85,204.899,50500000.0
2005-12-19 14:53:00,204.913,204.946,204.896,204.914,29600000.0
2005-12-19 14:54:00,204.912,204.934,204.907,204.909,65400000.0
2005-12-19 14:55:00,204.917,204.925,204.905,204.905,53500000.0
2005-12-19 14:56:00,204.91,204.92,204.884,204.889,67700001.0
2005-12-19 14:57:00,204.886,204.905,204.886,204.897,30800000.0
2005-12-19 14:58:00,204.916,204.925,204.902,204.91,94500001.0
2005-12-19 14:59:00,204.888,204.915,204.875,204.894,27900000.0
2005-12-19 15:00:00,204.88,204.88,204.833,204.833,43600001.0
2005-12-19 15:01:00,204.831,204.85,204.815,204.85,65000000.0
2005-12-19 15:02:00,204.84,204.868,204.84,204.842,50800000.0
2005-12-19 15:03:00,204.841,204.88,204.841,204.872,40300000.0
2005-12-19 15:04:00,204.876,204.906,204.876,204.906,36600000.0
2005-12-19 15:05:00,204.885,204.897,204.875,204.887,46399999.0
2005-12-19 15:06:00,204.885,204.899,204.876,204.878,31300000.0
2005-12-19 15:07:00,204.895,204.938,204.895,204.928,87700000.0
2005-12-19 15:08:00,204.934,204.945,204.92,204.934,33100000.0
2005-12-19 15:09:00,204.917,204.917,204.9,204.915,26800000.0
2005-12-19 15:10:00,204.913,204.948,204.913,204.945,48300000.0
2005-12-19 15:11:00,204.945,204.974,204.945,204.974,41200000.0
2005-12-19 15:12:00,204.96,204.96,204.929,204.949,37100000.0
2005-12-19 15:13:00,204.949,205.004,204.949,204.955,33500000.0
2005-12-19 15:14:00,204.949,204.949,204.856,204.859,49200000.0
2005-12-19 15:15:00,204.872,204.925,204.872,204.922,24800000.0
2005-12-19 15:16:00,204.927,204.927,204.894,204.898,51800000.0
2005-12-19 15:17:00,204.893,204.905,204.876,204.905,62800000.0
2005-12-19 15:18:00,204.914,204.929,204.899,204.905,49500000.0
2005-12-19 15:19:00,204.899,204.899,204.85,204.85,28000000.0
2005-12-19 15:20:00,204.83,204.83,204.808,204.817,70399999.0
2005-12-19 15:21:00,204.815,204.816,204.729,204.737,68799999.0
2005-12-19 15:22:00,204.727,204.73,204.712,204.72,48200001.0
2005-12-19 15:23:00,204.709,204.74,204.706,204.728,56700000.0
2005-12-19 15:24:00,204.726,204.792,204.715,204.792,52500000.0
2005-12-19 15:25:00,204.806,204.812,204.762,204.774,26800000.0
2005-12-19 15:26:00,204.776,204.776,204.743,204.743,62499999.0
2005-12-19 15:27:00,204.742,204.771,204.742,204.75,14200000.0
2005-12-19 15:28:00,204.747,204.748,204.732,204.743,38600000.0
2005-12-19 15:29:00,204.728,204.753,204.726,204.73,65799999.0
2005-12-19 15:30:00,204.735,204.772,204.728,204.762,51200000.0
2005-12-19 15:31:00,204.765,204.798,204.765,204.766,71199999.0
2005-12-19 15:32:00,204.776,204.807,204.776,204.785,31600000.0
2005-12-19 15:33:00,204.792,204.814,204.791,204.814,27600000.0
2005-12-19 15:34:00,204.806,204.831,204.806,204.831,34900001.0
2005-12-19 15:35:00,204.849,204.876,204.849,204.867,30900000.0
2005-12-19 15:36:00,204.878,204.878,204.835,204.838,39700000.0
2005-12-19 15:37:00,204.834,204.838,204.769,204.777,41500000.0
2005-12-19 15:38:00,204.767,204.767,204.733,204.761,44900000.0
2005-12-19 15:39:00,204.781,204.796,204.777,204.777,29500000.0
2005-12-19 15:40:00,204.782,204.808,204.782,204.808,35900000.0
2005-12-19 15:41:00,204.834,204.845,204.817,204.843,63200000.0
2005-12-19 15:42:00,204.828,204.828,204.805,204.805,57999999.0
2005-12-19 15:43:00,204.792,204.792,204.741,204.759,31100000.0
2005-12-19 15:44:00,204.782,204.784,204.762,204.762,56900001.0
2005-12-19 15:45:00,204.761,204.793,204.761,204.776,41100000.0
2005-12-19 15:46:00,204.784,204.795,204.756,204.795,62100001.0
2005-12-19 15:47:00,204.804,204.832,204.774,204.832,50100000.0
2005-12-19 15:48:00,204.843,204.862,204.831,204.862,44800000.0
2005-12-19 15:49:00,204.858,204.882,204.853,204.882,59600000.0
2005-12-19 15:50:00,204.88,204.88,204.872,204.876,13300000.0
2005-12-19 15:51:00,204.869,204.876,204.853,204.853,30300000.0
2005-12-19 15:52:00,204.832,204.832,204.797,204.797,38300000.0
2005-12-19 15:53:00,204.819,204.826,204.799,204.81,64800000.0
2005-12-19 15:54:00,204.814,204.814,204.793,204.809,72399999.0
2005-12-19 15:55:00,204.798,204.798,204.771,204.786,21600000.0
2005-12-19 15:56:00,204.774,204.775,204.757,204.775,30600000.0
2005-12-19 15:57:00,204.773,204.784,204.762,204.769,59400001.0
2005-12-19 15:58:00,204.777,204.792,204.777,204.787,17500000.0
2005-12-19 15:59:00,204.797,204.801,204.776,204.794,29800000.0
2005-12-19 16:00:00,204.795,204.814,204.795,204.814,41799999.0
2005-12-19 16:01:00,204.826,204.845,204.809,204.845,48899999.0
2005-12-19 16:02:00,204.833,204.836,204.82,204.825,50600000.0
2005-12-19 16:03:00,204.82,204.822,204.813,204.813,7100000.0
2005-12-19 16:04:00,204.808,204.808,204.788,204.789,30700000.0
2005-12-19 16:05:00,204.796,204.796,204.769,204.773,12600000.0
2005-12-19 16:06:00,204.776,204.799,204.775,204.796,46300000.0
2005-12-19 16:07:00,204.79,204.82,204.79,204.8,62200000.0
2005-12-19 16:08:00,204.795,204.809,204.783,204.809,34000000.0
2005-12-19 16:09:00,204.797,204.812,204.795,204.812,75500000.0
2005-12-19 16:10:00,204.795,204.812,204.791,204.812,34500000.0
2005-12-19 16:11:00,204.817,204.821,204.808,204.808,18400000.0
2005-12-19 16:12:00,204.811,204.811,204.78,204.789,55200000.0
2005-12-19 16:13:00,204.79,204.808,204.788,204.808,61700000.0
2005-12-19 16:14:00,204.817,204.845,204.817,204.845,75499999.0
2005-12-19 16:15:00,204.851,204.851,204.837,204.845,44700000.0
2005-12-19 16:16:00,204.822,204.857,204.822,204.857,44100000.0
2005-12-19 16:17:00,204.858,204.874,204.847,204.862,34400000.0
2005-12-19 16:18:00,204.853,204.87,204.853,204.862,47300000.0
2005-12-19 16:19:00,204.875,204.875,204.841,204.85,50600001.0
2005-12-19 16:20:00,204.844,204.844,204.821,204.825,34700000.0
2005-12-19 16:21:00,204.833,204.834,204.811,204.823,51300000.0
2005-12-19 16:22:00,204.833,204.837,204.809,204.82,69300000.0
2005-12-19 16:23:00,204.822,204.847,204.82,204.847,87500000.0
2005-12-19 16:24:00,204.849,204.849,204.758,204.758,44100000.0
2005-12-19 16:25:00,204.755,204.758,204.74,204.758,33900000.0
2005-12-19 16:26:00,204.751,204.814,204.751,204.814,46899999.0
2005-12-19 16:27:00,204.813,204.866,204.811,204.866,38900000.0
2005-12-19 16:28:00,204.878,204.915,204.878,204.91,52500000.0
2005-12-19 16:29:00,204.916,204.932,204.916,204.921,77400001.0
2005-12-19 16:30:00,204.908,204.939,204.908,204.919,89100001.0
2005-12-19 16:31:00,204.914,204.957,204.914,204.957,35500000.0
2005-12-19 16:32:00,204.971,204.976,204.965,204.967,104199999.0
2005-12-19 16:33:00,204.964,204.975,204.94,204.95,80599999.0
2005-12-19 16:34:00,204.951,204.955,204.906,204.909,24700000.0
2005-12-19 16:35:00,204.907,204.917,204.902,204.91,84200000.0
2005-12-19 16:36:00,204.919,204.923,204.885,204.896,47500000.0
2005-12-19 16:37:00,204.898,204.924,204.898,204.913,33200000.0
2005-12-19 16:38:00,204.906,204.957,204.906,204.933,50100000.0
2005-12-19 16:39:00,204.921,204.924,204.89,204.912,46500000.0
2005-12-19 16:40:00,204.902,204.902,204.874,204.875,57200000.0
2005-12-19 16:41:00,204.887,204.887,204.83,204.843,103100000.0
2005-12-19 16:42:00,204.845,204.857,204.824,204.845,25100000.0
2005-12-19 16:43:00,204.825,204.825,204.81,204.81,17600000.0
2005-12-19 16:44:00,204.8,204.817,204.783,204.802,70200000.0
2005-12-19 16:45:00,204.8,204.825,204.791,204.791,50200000.0
2005-12-19 16:46:00,204.781,204.8,204.781,204.794,45900000.0
2005-12-19 16:47:00,204.804,204.804,204.781,204.788,49000000.0
2005-12-19 16:48:00,204.778,204.786,204.721,204.725,65900000.0
2005-12-19 16:49:00,204.722,204.723,204.698,204.711,47300000.0
2005-12-19 16:50:00,204.706,204.716,204.689,204.696,41400000.0
2005-12-19 16:51:00,204.696,204.714,204.696,204.7,57100000.0
2005-12-19 16:52:00,204.665,204.665,204.621,204.641,44500000.0
2005-12-19 16:53:00,204.622,204.653,204.622,204.64,105999998.0
2005-12-19 16:54:00,204.638,204.693,204.638,204.693,47000000.0
2005-12-19 16:55:00,204.704,204.734,204.703,204.734,58200000.0
2005-12-19 16:56:00,204.733,204.733,204.673,204.675,57800000.0
2005-12-19 16:57:00,204.681,204.703,204.671,204.703,26600000.0
2005-12-19 16:58:00,204.712,204.712,204.662,204.662,27100000.0
2005-12-19 16:59:00,204.634,204.655,204.614,204.625,75200000.0
2005-12-19 17:00:00,204.634,204.689,204.634,204.689,19600000.0
2005-12-19 17:01:00,204.68,204.68,204.578,204.578,44100000.0
2005-12-19 17:02:00,204.57,204.594,204.561,204.594,30700000.0
2005-12-19 17:03:00,204.596,204.614,204.567,204.567,85699999.0
2005-12-19 17:04:00,204.592,204.638,204.592,204.637,50600000.0
2005-12-19 17:05:00,204.646,204.646,204.611,204.611,53300000.0
2005-12-19 17:06:00,204.636,204.658,204.622,204.656,31500000.0
2005-12-19 17:07:00,204.655,204.665,204.634,204.634,29900000.0
2005-12-19 17:08:00,204.613,204.63,204.613,204.616,30000000.0
2005-12-19 17:09:00,204.599,204.634,204.599,204.634,37599999.0
2005-12-19 17:10:00,204.643,204.677,204.643,204.659,54500000.0
2005-12-19 17:11:00,204.677,204.683,204.659,204.675,60599999.0
2005-12-19 17:12:00,204.655,204.672,204.643,204.643,55900000.0
2005-12-19 17:13:00,204.64,204.657,204.631,204.65,40100000.0
2005-12-19 17:14:00,204.646,204.646,204.562,204.562,38100000.0
2005-12-19 17:15:00,204.565,204.624,204.565,204.624,33800000.0
2005-12-19 17:16:00,204.62,204.62,204.588,204.598,40800001.0
2005-12-19 17:17:00,204.601,204.618,204.583,204.583,25200000.0
2005-12-19 17:18:00,204.595,204.619,204.595,204.613,41900001.0
2005-12-19 17:19:00,204.63,204.63,204.581,204.587,60800001.0
2005-12-19 17:20:00,204.59,204.602,204.566,204.566,47600000.0
2005-12-19 17:21:00,204.553,204.553,204.518,204.525,43100000.0
2005-12-19 17:22:00,204.528,204.567,204.528,204.545,23100000.0
2005-12-19 17:23:00,204.529,204.538,204.52,204.538,31400000.0
2005-12-19 17:24:00,204.521,204.53,204.486,204.518,52300000.0
2005-12-19 17:25:00,204.501,204.542,204.501,204.539,30500000.0
2005-12-19 17:26:00,204.555,204.596,204.555,204.584,42100000.0
2005-12-19 17:27:00,204.61,204.678,204.61,204.678,48300001.0
2005-12-19 17:28:00,204.675,204.675,204.624,204.624,48100000.0
2005-12-19 17:29:00,204.644,204.692,204.637,204.692,45000000.0
2005-12-19 17:30:00,204.679,204.679,204.665,204.674,23000000.0
2005-12-19 17:31:00,204.666,204.741,204.666,204.741,52899999.0
2005-12-19 17:32:00,204.757,204.815,204.757,204.803,64100000.0
2005-12-19 17:33:00,204.797,204.81,204.796,204.807,41800000.0
2005-12-19 17:34:00,204.799,204.813,204.787,204.813,16400000.0
2005-12-19 17:35:00,204.795,204.795,204.768,204.78,38800000.0
2005-12-19 17:36:00,204.778,204.778,204.72,204.73,84600000.0
2005-12-19 17:37:00,204.719,204.72,204.695,204.72,46400000.0
2005-12-19 17:38:00,204.727,204.731,204.666,204.682,44200000.0
2005-12-19 17:39:00,204.671,204.671,204.653,204.67,44200001.0
2005-12-19 17:40:00,204.667,204.671,204.614,204.614,58500000.0
2005-12-19 17:41:00,204.629,204.642,204.619,204.621,20600000.0
2005-12-19 17:42:00,204.636,204.641,204.617,204.637,49800000.0
2005-12-19 17:43:00,204.644,204.648,204.601,204.636,32200000.0
2005-12-19 17:44:00,204.654,204.691,204.649,204.685,73999999.0
2005-12-19 17:45:00,204.708,204.727,204.708,204.717,37500000.0
2005-12-19 17:46:00,204.718,204.737,204.695,204.695,62800000.0
2005-12-19 17:47:00,204.698,204.698,204.641,204.641,66400000.0
2005-12-19 17:48:00,204.611,204.611,204.476,204.489,33700000.0
2005-12-19 17:49:00,204.482,204.482,204.445,204.462,34100000.0
2005-12-19 17:50:00,204.471,204.495,204.454,204.465,59400000.0
2005-12-19 17:51:00,204.462,204.551,204.458,204.535,51500000.0
2005-12-19 17:52:00,204.543,204.543,204.51,204.535,25100000.0
2005-12-19 17:53:00,204.533,204.535,204.519,204.521,24300000.0
2005-12-19 17:54:00,204.504,204.516,204.484,204.502,49800001.0
2005-12-19 17:55:00,204.511,204.544,204.497,204.531,57000000.0
2005-12-19 17:56:00,204.53,204.576,204.524,204.558,39100000.0
2005-12-19 17:57:00,204.555,204.572,204.555,204.565,30700000.0
2005-12-19 17:58:00,204.577,204.577,204.531,204.533,61000000.0
2005-12-19 17:59:00,204.508,204.538,204.462,204.462,74400000.0
2005-12-19 18:00:00,204.466,204.495,204.448,204.454,68900001.0
2005-12-19 18:01:00,204.477,204.507,204.472,204.496,552200000.0
2005-12-19 18:02:00,204.493,204.501,204.46,204.467,805499998.0
2005-12-19 18:03:00,204.477,204.498,204.457,204.457,734200002.0
2005-12-19 18:04:00,204.462,204.475,204.434,204.452,531399998.0
2005-12-19 18:05:00,204.466,204.466,204.427,204.437,827400001.0
2005-12-19 18:06:00,204.439,204.488,204.439,204.48,784900000.0
2005-12-19 18:07:00,204.479,204.486,204.435,204.448,731600000.0
2005-12-19 18:08:00,204.452,204.499,204.452,204.495,566500001.0
2005-12-19 18:09:00,204.503,204.545,204.503,204.515,517499999.0
2005-12-19 18:10:00,204.525,204.542,204.485,204.495,572100000.0
2005-12-19 18:11:00,204.473,204.492,204.467,204.48,412200001.0
2005-12-19 18:12:00,204.48,204.501,204.468,204.501,253500001.0
2005-12-19 18:13:00,204.515,204.551,204.512,204.512,537499999.0
2005-12-19 18:14:00,204.519,204.531,204.494,204.517,655300003.0
2005-12-19 18:15:00,204.527,204.534,204.491,204.514,594500002.0
2005-12-19 18:16:00,204.519,204.533,204.499,204.521,615199995.0
2005-12-19 18:17:00,204.533,204.547,204.523,204.525,298200001.0
2005-12-19 18:18:00,204.524,204.552,204.506,204.54,427300004.0
2005-12-19 18:19:00,204.531,204.559,204.519,204.559,452999998.0
2005-12-19 18:20:00,204.555,204.555,204.498,204.5,644100003.0
2005-12-19 18:21:00,204.5,204.52,204.498,204.503,565699999.0
2005-12-19 18:22:00,204.489,204.511,204.48,204.486,456199998.0
2005-12-19 18:23:00,204.48,204.495,204.468,204.485,831199999.0
2005-12-19 18:24:00,204.47,204.495,204.465,204.48,507100001.0
2005-12-19 18:25:00,204.49,204.495,204.47,204.485,517100000.0
2005-12-19 18:26:00,204.498,204.538,204.498,204.529,330600001.0
2005-12-19 18:27:00,204.532,204.547,204.525,204.532,443500001.0
2005-12-19 18:28:00,204.532,204.532,204.504,204.505,395700001.0
2005-12-19 18:29:00,204.51,204.53,204.487,204.519,512800001.0
2005-12-19 18:30:00,204.531,204.54,204.517,204.52,405300000.0
2005-12-19 18:31:00,204.522,204.541,204.501,204.54,332700000.0
2005-12-19 18:32:00,204.535,204.549,204.523,204.531,439999997.0
2005-12-19 18:33:00,204.533,204.555,204.514,204.547,498900000.0
2005-12-19 18:34:00,204.548,204.548,204.499,204.501,466500000.0
2005-12-19 18:35:00,204.482,204.492,204.452,204.463,460300001.0
2005-12-19 18:36:00,204.459,204.476,204.439,204.46,248899999.0
2005-12-19 18:37:00,204.463,204.463,204.433,204.438,124600000.0
2005-12-19 18:38:00,204.439,204.439,204.395,204.432,153000000.0
2005-12-19 18:39:00,204.444,204.452,204.408,204.414,74900000.0
2005-12-19 18:40:00,204.39,204.41,204.379,204.398,381200000.0
2005-12-19 18:41:00,204.393,204.415,204.382,204.407,314800000.0
2005-12-19 18:42:00,204.421,204.446,204.421,204.445,198700000.0
2005-12-19 18:43:00,204.429,204.45,204.428,204.428,104500000.0
2005-12-19 18:44:00,204.43,204.432,204.405,204.407,325200001.0
2005-12-19 18:45:00,204.402,204.422,204.392,204.395,184900000.0
2005-12-19 18:46:00,204.387,204.41,204.387,204.392,188100001.0
2005-12-19 18:47:00,204.388,204.42,204.388,204.4,127100001.0
2005-12-19 18:48:00,204.413,204.421,204.392,204.417,116200000.0
2005-12-19 18:49:00,204.418,204.439,204.411,204.422,186300000.0
2005-12-19 18:50:00,204.43,204.456,204.421,204.456,228400000.0
2005-12-19 18:51:00,204.461,204.478,204.457,204.463,160600000.0
2005-12-19 18:52:00,204.465,204.465,204.418,204.422,275699999.0
2005-12-19 18:53:00,204.428,204.444,204.412,204.421,195800000.0
2005-12-19 18:54:00,204.436,204.446,204.43,204.439,235500000.0
2005-12-19 18:55:00,204.449,204.462,204.418,204.444,289000001.0
2005-12-19 18:56:00,204.467,204.496,204.467,204.496,24400000.0
2005-12-19 18:57:00,204.5,204.503,204.481,204.491,199600001.0
2005-12-19 18:58:00,204.493,204.522,204.486,204.511,372400001.0
2005-12-19 18:59:00,204.52,204.599,204.52,204.599,288700000.0
2005-12-19 19:00:00,204.594,204.594,204.575,204.581,82100000.0
2005-12-19 19:01:00,204.586,204.604,204.554,204.554,121000001.0
2005-12-19 19:02:00,204.542,204.542,204.474,204.483,197199998.0
2005-12-19 19:03:00,204.478,204.494,204.471,204.487,262799997.0
2005-12-19 19:04:00,204.495,204.495,204.473,204.493,145400000.0
2005-12-19 19:05:00,204.502,204.534,204.502,204.516,128300001.0
2005-12-19 19:06:00,204.527,204.577,204.527,204.577,337099999.0
2005-12-19 19:07:00,204.593,204.619,204.586,204.619,368200001.0
2005-12-19 19:08:00,204.644,204.792,204.644,204.715,335000001.0
2005-12-19 19:09:00,204.698,204.714,204.683,204.699,137200000.0
2005-12-19 19:10:00,204.697,204.697,204.646,204.651,101300001.0
2005-12-19 19:11:00,204.646,204.672,204.642,204.672,35300000.0
2005-12-19 19:12:00,204.676,204.676,204.652,204.671,101500000.0
2005-12-19 19:13:00,204.666,204.67,204.645,204.668,199499999.0
2005-12-19 19:14:00,204.66,204.667,204.63,204.648,218199999.0
2005-12-19 19:15:00,204.642,204.645,204.573,204.573,237399999.0
2005-12-19 19:16:00,204.575,204.587,204.575,204.582,79399998.0
2005-12-19 19:17:00,204.6,204.602,204.578,204.578,172800000.0
2005-12-19 19:18:00,204.569,204.582,204.558,204.569,210800002.0
2005-12-19 19:19:00,204.555,204.555,204.465,204.465,172200000.0
2005-12-19 19:20:00,204.455,204.48,204.416,204.434,133299999.0
2005-12-19 19:21:00,204.426,204.426,204.399,204.412,166900002.0
2005-12-19 19:22:00,204.415,204.439,204.407,204.43,175500001.0
2005-12-19 19:23:00,204.434,204.461,204.427,204.455,394899998.0
2005-12-19 19:24:00,204.465,204.478,204.461,204.478,98299999.0
2005-12-19 19:25:00,204.474,204.474,204.463,204.466,174700000.0
2005-12-19 19:26:00,204.456,204.469,204.43,204.443,436100000.0
2005-12-19 19:27:00,204.43,204.445,204.426,204.426,260199998.0
2005-12-19 19:28:00,204.419,204.421,204.393,204.421,214799999.0
2005-12-19 19:29:00,204.42,204.42,204.408,204.408,65400000.0
2005-12-19 19:30:00,204.402,204.403,204.381,204.397,310999999.0
2005-12-19 19:31:00,204.394,204.409,204.394,204.402,147600001.0
2005-12-19 19:32:00,204.403,204.423,204.399,204.41,379900001.0
2005-12-19 19:33:00,204.417,204.443,204.415,204.418,149700001.0
2005-12-19 19:34:00,204.412,204.419,204.388,204.388,232299999.0
2005-12-19 19:35:00,204.376,204.402,204.374,204.381,315100001.0
2005-12-19 19:36:00,204.381,204.385,204.353,204.384,190200001.0
2005-12-19 19:37:00,204.389,204.389,204.362,204.37,87100000.0
2005-12-19 19:38:00,204.368,204.369,204.341,204.36,185200000.0
2005-12-19 19:39:00,204.352,204.352,204.32,204.32,184900001.0
2005-12-19 19:40:00,204.328,204.366,204.328,204.346,269099999.0
2005-12-19 19:41:00,204.353,204.363,204.333,204.333,355100001.0
2005-12-19 19:42:00,204.334,204.346,204.304,204.33,154499999.0
2005-12-19 19:43:00,204.358,204.386,204.343,204.386,68700000.0
2005-12-19 19:44:00,204.39,204.414,204.377,204.388,240800002.0
2005-12-19 19:45:00,204.378,204.395,204.357,204.378,112800000.0
2005-12-19 19:46:00,204.382,204.386,204.357,204.368,155000000.0
2005-12-19 19:47:00,204.367,204.367,204.322,204.353,44300000.0
2005-12-19 19:48:00,204.339,204.354,204.316,204.316,272400001.0
2005-12-19 19:49:00,204.304,204.346,204.304,204.346,118900000.0
2005-12-19 19:50:00,204.358,204.393,204.358,204.376,186400001.0
2005-12-19 19:51:00,204.374,204.39,204.369,204.369,120500000.0
2005-12-19 19:52:00,204.382,204.402,204.363,204.397,102200000.0
2005-12-19 19:53:00,204.401,204.409,204.345,204.356,164899998.0
2005-12-19 19:54:00,204.353,204.36,204.337,204.349,218200001.0
2005-12-19 19:55:00,204.355,204.385,204.355,204.385,66400000.0
2005-12-19 19:56:00,204.396,204.412,204.39,204.412,92400000.0
2005-12-19 19:57:00,204.407,204.411,204.382,204.388,97200000.0
2005-12-19 19:58:00,204.376,204.399,204.354,204.388,247199999.0
2005-12-19 19:59:00,204.395,204.401,204.377,204.377,284800001.0
2005-12-19 20:00:00,204.375,204.378,204.363,204.372,118600001.0
2005-12-19 20:01:00,204.36,204.372,204.348,204.35,140100000.0
2005-12-19 20:02:00,204.345,204.35,204.33,204.33,133000000.0
2005-12-19 20:03:00,204.322,204.331,204.308,204.312,136099998.0
2005-12-19 20:04:00,204.311,204.319,204.303,204.313,153000001.0
2005-12-19 20:05:00,204.32,204.334,204.312,204.325,164600000.0
2005-12-19 20:06:00,204.314,204.314,204.237,204.254,200900000.0
2005-12-19 20:07:00,204.24,204.253,204.182,204.182,133600000.0
2005-12-19 20:08:00,204.175,204.202,204.146,204.187,194800000.0
2005-12-19 20:09:00,204.196,204.211,204.177,204.205,155400000.0
2005-12-19 20:10:00,204.21,204.243,204.21,204.238,215400002.0
2005-12-19 20:11:00,204.238,204.238,204.197,204.225,330000001.0
2005-12-19 20:12:00,204.23,204.259,204.227,204.246,316400000.0
2005-12-19 20:13:00,204.255,204.259,204.237,204.248,164400001.0
2005-12-19 20:14:00,204.247,204.255,204.238,204.243,172500002.0
2005-12-19 20:15:00,204.253,204.282,204.244,204.264,337899999.0
2005-12-19 20:16:00,204.264,204.288,204.261,204.279,200100000.0
2005-12-19 20:17:00,204.29,204.301,204.28,204.296,35700000.0
2005-12-19 20:18:00,204.3,204.308,204.287,204.287,120000000.0
2005-12-19 20:19:00,204.293,204.306,204.274,204.292,144600000.0
2005-12-19 20:20:00,204.293,204.311,204.285,204.289,324000001.0
2005-12-19 20:21:00,204.289,204.31,204.288,204.298,104800000.0
2005-12-19 20:22:00,204.298,204.298,204.244,204.268,216200000.0
2005-12-19 20:23:00,204.265,204.283,204.242,204.242,182700000.0
2005-12-19 20:24:00,204.242,204.261,204.24,204.24,166500000.0
2005-12-19 20:25:00,204.246,204.272,204.245,204.247,202500000.0
2005-12-19 20:26:00,204.255,204.278,204.255,204.278,415700002.0
2005-12-19 20:27:00,204.28,204.293,204.267,204.293,144800000.0
2005-12-19 20:28:00,204.285,204.306,204.264,204.274,385200000.0
2005-12-19 20:29:00,204.292,204.328,204.289,204.31,414000001.0
2005-12-19 20:30:00,204.32,204.324,204.292,204.3,576900001.0
2005-12-19 20:31:00,204.293,204.314,204.293,204.308,473500004.0
2005-12-19 20:32:00,204.307,204.326,204.288,204.31,500200000.0
2005-12-19 20:33:00,204.3,204.318,204.278,204.279,227799999.0
2005-12-19 20:34:00,204.268,204.27,204.236,204.25,177300000.0
2005-12-19 20:35:00,204.246,204.274,204.246,204.272,130699999.0
2005-12-19 20:36:00,204.298,204.298,204.231,204.244,165100001.0
2005-12-19 20:37:00,204.232,204.251,204.229,204.251,91000000.0
2005-12-19 20:38:00,204.24,204.267,204.237,204.26,310200000.0
2005-12-19 20:39:00,204.259,204.269,204.244,204.248,172300001.0
2005-12-19 20:40:00,204.25,204.257,204.227,204.24,439100004.0
2005-12-19 20:41:00,204.235,204.247,204.204,204.219,232800001.0
2005-12-19 20:42:00,204.213,204.228,204.183,204.19,147400000.0
2005-12-19 20:43:00,204.18,204.18,204.145,204.152,269100001.0
2005-12-19 20:44:00,204.156,204.173,204.15,204.173,451499998.0
2005-12-19 20:45:00,204.18,204.18,204.165,204.175,204100001.0
2005-12-19 20:46:00,204.181,204.197,204.173,204.18,291499998.0
2005-12-19 20:47:00,204.178,204.199,204.177,204.188,319900001.0
2005-12-19 20:48:00,204.187,204.196,204.179,204.186,253700000.0
2005-12-19 20:49:00,204.2,204.2,204.185,204.195,131000000.0
2005-12-19 20:50:00,204.187,204.218,204.187,204.206,319000001.0
2005-12-19 20:51:00,204.202,204.218,204.192,204.195,203099998.0
2005-12-19 20:52:00,204.204,204.269,204.204,204.248,171600001.0
2005-12-19 20:53:00,204.25,204.273,204.25,204.258,208900001.0
2005-12-19 20:54:00,204.268,204.287,204.262,204.287,152700001.0
2005-12-19 20:55:00,204.29,204.295,204.275,204.278,272100000.0
2005-12-19 20:56:00,204.28,204.298,204.28,204.287,180699999.0
2005-12-19 20:57:00,204.29,204.302,204.279,204.285,339600000.0
2005-12-19 20:58:00,204.279,204.293,204.271,204.275,387200000.0
2005-12-19 20:59:00,204.275,204.281,204.263,204.281,569599998.0
2005-12-19 21:00:00,204.288,204.305,204.28,204.285,476200001.0
2005-12-19 21:01:00,204.279,204.288,204.254,204.254,422700002.0
2005-12-19 21:02:00,204.246,204.259,204.228,204.23,183300000.0
2005-12-19 21:03:00,204.222,204.241,204.217,204.222,218400002.0
2005-12-19 21:04:00,204.241,204.241,204.206,204.228,103299998.0
2005-12-19 21:05:00,204.229,204.245,204.217,204.217,133400000.0
2005-12-19 21:06:00,204.217,204.233,204.217,204.224,119800000.0
2005-12-19 21:07:00,204.247,204.261,204.237,204.249,210100000.0
2005-12-19 21:08:00,204.237,204.237,204.204,204.218,180900000.0
2005-12-19 21:09:00,204.223,204.241,204.211,204.241,69900000.0
2005-12-19 21:10:00,204.24,204.24,204.218,204.223,80700000.0
2005-12-19 21:11:00,204.223,204.236,204.219,204.219,60000000.0
2005-12-19 21:12:00,204.218,204.233,204.218,204.23,77000000.0
2005-12-19 21:13:00,204.238,204.263,204.238,204.258,187300000.0
2005-12-19 21:14:00,204.263,204.272,204.257,204.261,301899998.0
2005-12-19 21:15:00,204.259,204.268,204.245,204.252,300600000.0
2005-12-19 21:16:00,204.249,204.257,204.242,204.25,62000000.0
2005-12-19 21:17:00,204.258,204.283,204.244,204.258,250800000.0
2005-12-19 21:18:00,204.26,204.264,204.232,204.24,153000001.0
2005-12-19 21:19:00,204.243,204.259,204.238,204.254,241000000.0
2005-12-19 21:20:00,204.255,204.261,204.228,204.243,332600000.0
2005-12-19 21:21:00,204.242,204.252,204.233,204.233,233300000.0
2005-12-19 21:22:00,204.235,204.267,204.235,204.242,191800000.0
2005-12-19 21:23:00,204.245,204.255,204.245,204.25,168400002.0
2005-12-19 21:24:00,204.244,204.264,204.23,204.235,146100000.0
2005-12-19 21:25:00,204.237,204.25,204.233,204.24,300500001.0
2005-12-19 21:26:00,204.233,204.237,204.183,204.183,127699999.0
2005-12-19 21:27:00,204.194,204.217,204.191,204.198,135400000.0
2005-12-19 21:28:00,204.203,204.208,204.197,204.205,118800000.0
2005-12-19 21:29:00,204.205,204.21,204.184,204.2,42400000.0
2005-12-19 21:30:00,204.2,204.21,204.195,204.205,104800000.0
2005-12-19 21:31:00,204.184,204.198,204.183,204.196,72299999.0
2005-12-19 21:32:00,204.2,204.212,204.196,204.202,128600000.0
2005-12-19 21:33:00,204.191,204.191,204.076,204.104,137500000.0
2005-12-19 21:34:00,204.119,204.183,204.119,204.183,126700001.0
2005-12-19 21:35:00,204.194,204.253,204.194,204.253,34300000.0
2005-12-19 21:36:00,204.27,204.27,204.231,204.24,123699999.0
2005-12-19 21:37:00,204.239,204.256,204.211,204.246,102899999.0
2005-12-19 21:38:00,204.244,204.302,204.244,204.274,34399999.0
2005-12-19 21:39:00,204.269,204.289,204.267,204.289,60300000.0
2005-12-19 21:40:00,204.288,204.32,204.288,204.294,42900001.0
2005-12-19 21:41:00,204.289,204.315,204.289,204.307,28200000.0
2005-12-19 21:42:00,204.312,204.321,204.294,204.32,145600000.0
2005-12-19 21:43:00,204.328,204.329,204.311,204.329,47000000.0
2005-12-19 21:44:00,204.333,204.342,204.307,204.322,212500000.0
2005-12-19 21:45:00,204.324,204.326,204.312,204.326,71600000.0
2005-12-19 21:46:00,204.332,204.36,204.324,204.36,131100001.0
2005-12-19 21:47:00,204.375,204.402,204.355,204.395,118899998.0
2005-12-19 21:48:00,204.408,204.42,204.402,204.402,151600000.0
2005-12-19 21:49:00,204.388,204.402,204.387,204.395,53200000.0
2005-12-19 21:50:00,204.416,204.417,204.408,204.411,34800000.0
2005-12-19 21:51:00,204.408,204.408,204.386,204.386,114700000.0
2005-12-19 21:52:00,204.376,204.394,204.376,204.39,42900000.0
2005-12-19 21:53:00,204.403,204.407,204.395,204.4,66799999.0
2005-12-19 21:54:00,204.404,204.419,204.398,204.419,95700000.0
2005-12-19 21:55:00,204.423,204.424,204.414,204.416,65900000.0
2005-12-19 21:56:00,204.405,204.405,204.388,204.39,28300000.0
2005-12-19 21:57:00,204.39,204.4,204.389,204.389,57800001.0
2005-12-19 21:58:00,204.391,204.406,204.387,204.387,56200000.0
2005-12-19 21:59:00,204.4,204.418,204.392,204.394,133000000.0
2005-12-19 22:00:00,204.396,204.425,204.396,204.409,226500000.0
2005-12-19 22:01:00,204.408,204.422,204.384,204.415,146700000.0
2005-12-19 22:02:00,204.411,204.427,204.403,204.418,262400000.0
2005-12-19 22:03:00,204.429,204.449,204.424,204.435,101500000.0
2005-12-19 22:04:00,204.435,204.458,204.435,204.435,164000000.0
2005-12-19 22:05:00,204.425,204.43,204.42,204.42,70100000.0
2005-12-19 22:06:00,204.42,204.434,204.42,204.431,34500001.0
2005-12-19 22:07:00,204.42,204.436,204.42,204.422,58100000.0
2005-12-19 22:08:00,204.417,204.433,204.41,204.427,127300002.0
2005-12-19 22:09:00,204.452,204.478,204.452,204.478,60800000.0
2005-12-19 22:10:00,204.487,204.502,204.484,204.486,39200000.0
2005-12-19 22:11:00,204.481,204.498,204.478,204.486,39100000.0
2005-12-19 22:12:00,204.484,204.484,204.462,204.475,92899999.0
2005-12-19 22:13:00,204.494,204.524,204.494,204.504,37700000.0
2005-12-19 22:14:00,204.509,204.514,204.509,204.51,41500000.0
2005-12-19 22:15:00,204.51,204.528,204.502,204.502,180200001.0
2005-12-19 22:16:00,204.506,204.516,204.502,204.505,187500001.0
2005-12-19 22:17:00,204.499,204.506,204.488,204.488,68400000.0
2005-12-19 22:18:00,204.49,204.501,204.489,204.497,75400000.0
2005-12-19 22:19:00,204.494,204.509,204.494,204.504,53900000.0
2005-12-19 22:20:00,204.506,204.523,204.483,204.523,26700000.0
2005-12-19 22:21:00,204.527,204.534,204.516,204.519,44300000.0
2005-12-19 22:22:00,204.529,204.542,204.529,204.529,62599999.0
2005-12-19 22:23:00,204.525,204.54,204.496,204.496,127999999.0
2005-12-19 22:24:00,204.502,204.507,204.481,204.504,61400000.0
2005-12-19 22:25:00,204.489,204.489,204.457,204.457,113900000.0
2005-12-19 22:26:00,204.451,204.464,204.44,204.44,85000001.0
2005-12-19 22:27:00,204.431,204.453,204.42,204.426,247800002.0
2005-12-19 22:28:00,204.439,204.439,204.422,204.422,49000000.0
2005-12-19 22:29:00,204.43,204.442,204.427,204.438,159000000.0
2005-12-19 22:30:00,204.44,204.452,204.439,204.452,38700000.0
2005-12-19 22:31:00,204.452,204.468,204.443,204.453,54700000.0
2005-12-19 22:32:00,204.445,204.463,204.434,204.435,102100000.0
2005-12-19 22:33:00,204.442,204.459,204.437,204.444,239400001.0
2005-12-19 22:34:00,204.439,204.449,204.407,204.407,308999996.0
2005-12-19 22:35:00,204.417,204.455,204.416,204.455,41200000.0
2005-12-19 22:36:00,204.452,204.452,204.421,204.429,82999999.0
2005-12-19 22:37:00,204.437,204.442,204.428,204.442,59900000.0
2005-12-19 22:38:00,204.457,204.457,204.435,204.435,56800001.0
2005-12-19 22:39:00,204.435,204.445,204.435,204.435,41800000.0
2005-12-19 22:40:00,204.439,204.45,204.436,204.436,103699999.0
2005-12-19 22:41:00,204.449,204.46,204.447,204.455,52500000.0
2005-12-19 22:42:00,204.461,204.478,204.461,204.477,30300000.0
2005-12-19 22:43:00,204.49,204.498,204.473,204.473,88800001.0
2005-12-19 22:44:00,204.48,204.515,204.479,204.481,112200001.0
2005-12-19 22:45:00,204.482,204.495,204.475,204.495,119200001.0
2005-12-19 22:46:00,204.492,204.499,204.489,204.491,70100000.0
2005-12-19 22:47:00,204.484,204.488,204.471,204.48,70400001.0
2005-12-19 22:48:00,204.495,204.512,204.491,204.494,80700000.0
2005-12-19 22:49:00,204.483,204.494,204.465,204.465,73300001.0
2005-12-19 22:50:00,204.471,204.488,204.469,204.485,27100000.0
2005-12-19 22:51:00,204.485,204.497,204.478,204.482,71900000.0
2005-12-19 22:52:00,204.474,204.487,204.472,204.472,44100000.0
2005-12-19 22:53:00,204.471,204.483,204.462,204.474,125300000.0
2005-12-19 22:54:00,204.462,204.467,204.448,204.457,47000000.0
2005-12-19 22:55:00,204.445,204.47,204.445,204.455,61800000.0
2005-12-19 22:56:00,204.446,204.451,204.434,204.434,118600000.0
2005-12-19 22:57:00,204.439,204.457,204.439,204.454,101800000.0
2005-12-19 22:58:00,204.454,204.457,204.443,204.443,34800000.0
2005-12-19 22:59:00,204.435,204.46,204.435,204.453,75599999.0
2005-12-19 23:00:00,204.458,204.5,204.458,204.487,45500000.0
2005-12-19 23:01:00,204.499,204.499,204.47,204.485,25800000.0
2005-12-19 23:02:00,204.477,204.477,204.431,204.46,41900000.0
2005-12-19 23:03:00,204.458,204.487,204.455,204.46,72800001.0
2005-12-19 23:04:00,204.473,204.482,204.465,204.482,17600000.0
2005-12-19 23:05:00,204.474,204.476,204.445,204.445,35800000.0
2005-12-19 23:06:00,204.443,204.46,204.43,204.46,18000000.0
2005-12-19 23:07:00,204.448,204.452,204.443,204.443,26900000.0
2005-12-19 23:08:00,204.46,204.47,204.452,204.47,83800000.0
2005-12-19 23:09:00,204.453,204.458,204.434,204.453,33500000.0
2005-12-19 23:10:00,204.445,204.481,204.445,204.463,74900000.0
2005-12-19 23:11:00,204.456,204.466,204.442,204.454,41900000.0
2005-12-19 23:12:00,204.457,204.495,204.457,204.495,14800000.0
2005-12-19 23:13:00,204.5,204.5,204.476,204.496,34600000.0
2005-12-19 23:14:00,204.486,204.515,204.47,204.504,39800000.0
2005-12-19 23:15:00,204.508,204.513,204.483,204.513,56299999.0
2005-12-19 23:16:00,204.509,204.509,204.481,204.483,24600000.0
2005-12-19 23:17:00,204.496,204.496,204.473,204.478,17500000.0
2005-12-19 23:18:00,204.467,204.467,204.436,204.44,32900000.0
2005-12-19 23:19:00,204.444,204.457,204.44,204.45,34400000.0
2005-12-19 23:20:00,204.448,204.448,204.408,204.408,56300000.0
2005-12-19 23:21:00,204.411,204.418,204.391,204.407,62699999.0
2005-12-19 23:22:00,204.405,204.448,204.405,204.448,52799999.0
2005-12-19 23:23:00,204.451,204.458,204.436,204.442,31600000.0
2005-12-19 23:24:00,204.447,204.461,204.435,204.45,42200000.0
2005-12-19 23:25:00,204.453,204.466,204.452,204.452,21900000.0
2005-12-19 23:26:00,204.46,204.463,204.438,204.457,60800000.0
2005-12-19 23:27:00,204.467,204.485,204.464,204.485,21800000.0
2005-12-19 23:28:00,204.463,204.503,204.463,204.492,77600000.0
2005-12-19 23:29:00,204.497,204.515,204.492,204.502,23500000.0
2005-12-19 23:30:00,204.528,204.528,204.5,204.515,72300001.0
2005-12-19 23:31:00,204.512,204.528,204.508,204.523,52500000.0
2005-12-19 23:32:00,204.539,204.549,204.516,204.542,55100001.0
2005-12-19 23:33:00,204.548,204.56,204.545,204.545,42300001.0
2005-12-19 23:34:00,204.551,204.566,204.551,204.555,31300000.0
2005-12-19 23:35:00,204.556,204.557,204.535,204.552,45000000.0
2005-12-19 23:36:00,204.564,204.567,204.554,204.567,60899998.0
2005-12-19 23:37:00,204.565,204.566,204.546,204.562,70500000.0
2005-12-19 23:38:00,204.58,204.608,204.572,204.608,40100000.0
2005-12-19 23:39:00,204.618,204.636,204.607,204.636,40400000.0
2005-12-19 23:40:00,204.646,204.646,204.625,204.636,38800000.0
2005-12-19 23:41:00,204.653,204.695,204.641,204.695,54900001.0
2005-12-19 23:42:00,204.703,204.71,204.689,204.707,55700000.0
2005-12-19 23:43:00,204.698,204.704,204.676,204.686,23000000.0
2005-12-19 23:44:00,204.674,204.678,204.631,204.632,51200000.0
2005-12-19 23:45:00,204.639,204.652,204.638,204.643,68000001.0
2005-12-19 23:46:00,204.649,204.652,204.638,204.64,52400001.0
2005-12-19 23:47:00,204.634,204.664,204.634,204.662,28300000.0
2005-12-19 23:48:00,204.673,204.68,204.653,204.667,30900000.0
2005-12-19 23:49:00,204.652,204.652,204.613,204.621,50400000.0
2005-12-19 23:50:00,204.6,204.617,204.591,204.598,54900000.0
2005-12-19 23:51:00,204.603,204.62,204.603,204.604,34200000.0
2005-12-19 23:52:00,204.576,204.611,204.576,204.607,32400000.0
2005-12-19 23:53:00,204.612,204.619,204.607,204.608,36000000.0
2005-12-19 23:54:00,204.62,204.636,204.612,204.615,72600001.0
2005-12-19 23:55:00,204.619,204.625,204.612,204.612,36700000.0
2005-12-19 23:56:00,204.63,204.656,204.621,204.656,41099999.0
2005-12-19 23:57:00,204.646,204.646,204.633,204.644,76999999.0
2005-12-19 23:58:00,204.643,204.646,204.621,204.642,55100000.0
2005-12-19 23:59:00,204.66,204.66,204.65,204.65,10100000.0
2005-12-20 00:00:00,204.685,204.73,204.685,204.728,32100000.0
2005-12-20 00:01:00,204.687,204.725,204.687,204.715,36000000.0
2005-12-20 00:02:00,204.717,204.754,204.705,204.728,77100001.0
2005-12-20 00:03:00,204.712,204.725,204.659,204.685,50900000.0
2005-12-20 00:04:00,204.719,204.747,204.711,204.718,27900000.0
2005-12-20 00:05:00,204.726,204.729,204.695,204.715,51599999.0
2005-12-20 00:06:00,204.744,204.744,204.703,204.719,37100000.0
2005-12-20 00:07:00,204.709,204.726,204.669,204.692,34100000.0
2005-12-20 00:08:00,204.715,204.729,204.66,204.706,43300000.0
2005-12-20 00:09:00,204.695,204.729,204.672,204.702,55500000.0
2005-12-20 00:10:00,204.662,204.663,204.629,204.644,40000000.0
2005-12-20 00:11:00,204.66,204.674,204.643,204.658,70199999.0
2005-12-20 00:12:00,204.692,204.717,204.658,204.7,64000000.0
2005-12-20 00:13:00,204.706,204.723,204.632,204.64,56800001.0
2005-12-20 00:14:00,204.672,204.672,204.589,204.63,46400000.0
2005-12-20 00:15:00,204.58,204.633,204.572,204.601,48800000.0
2005-12-20 00:16:00,204.602,204.63,204.564,204.607,73400000.0
2005-12-20 00:17:00,204.617,204.635,204.568,204.568,67400000.0
2005-12-20 00:18:00,204.62,204.628,204.583,204.614,68100000.0
2005-12-20 00:19:00,204.632,204.632,204.491,204.496,61000001.0
2005-12-20 00:20:00,204.554,204.574,204.507,204.535,50000000.0
2005-12-20 00:21:00,204.564,204.577,204.543,204.566,63400000.0
2005-12-20 00:22:00,204.572,204.591,204.506,204.55,39100000.0
2005-12-20 00:23:00,204.564,204.586,204.542,204.581,17000000.0
2005-12-20 00:24:00,204.584,204.597,204.548,204.576,33400000.0
2005-12-20 00:25:00,204.587,204.612,204.549,204.603,51200000.0
2005-12-20 00:26:00,204.645,204.649,204.563,204.58,63599999.0
2005-12-20 00:27:00,204.627,204.636,204.562,204.597,62800000.0
2005-12-20 00:28:00,204.599,204.606,204.576,204.606,39899999.0
2005-12-20 00:29:00,204.61,204.636,204.589,204.594,42700000.0
2005-12-20 00:30:00,204.589,204.591,204.549,204.549,44300000.0
2005-12-20 00:31:00,204.6,204.614,204.554,204.572,39800000.0
2005-12-20 00:32:00,204.604,204.62,204.563,204.601,20600000.0
2005-12-20 00:33:00,204.538,204.596,204.538,204.583,40600000.0
2005-12-20 00:34:00,204.62,204.62,204.571,204.573,21000000.0
2005-12-20 00:35:00,204.552,204.587,204.55,204.587,86000000.0
2005-12-20 00:36:00,204.577,204.586,204.57,204.575,98100000.0
2005-12-20 00:37:00,204.582,204.624,204.58,204.624,57100002.0
2005-12-20 00:38:00,204.643,204.684,204.643,204.684,32100000.0
2005-12-20 00:39:00,204.693,204.702,204.69,204.693,75800000.0
2005-12-20 00:40:00,204.69,204.69,204.665,204.665,15200000.0
2005-12-20 00:41:00,204.665,204.681,204.665,204.681,17400000.0
2005-12-20 00:42:00,204.675,204.684,204.657,204.668,25800000.0
2005-12-20 00:43:00,204.679,204.688,204.67,204.676,14800000.0
2005-12-20 00:44:00,204.688,204.71,204.679,204.71,16600000.0
2005-12-20 00:45:00,204.709,204.725,204.681,204.681,41400000.0
2005-12-20 00:46:00,204.68,204.712,204.68,204.712,44800000.0
2005-12-20 00:47:00,204.733,204.743,204.73,204.733,52400000.0
2005-12-20 00:48:00,204.745,204.763,204.745,204.763,55999999.0
2005-12-20 00:49:00,204.763,204.782,204.755,204.755,43800000.0
2005-12-20 00:50:00,204.783,204.804,204.767,204.804,20000000.0
2005-12-20 00:51:00,204.805,204.808,204.772,204.772,48600000.0
2005-12-20 00:52:00,204.774,204.779,204.753,204.775,62199999.0
2005-12-20 00:53:00,204.77,204.776,204.758,204.776,21900000.0
2005-12-20 00:54:00,204.773,204.785,204.759,204.775,68900000.0
2005-12-20 00:55:00,204.776,204.777,204.764,204.777,56199999.0
2005-12-20 00:56:00,204.769,204.769,204.745,204.75,24800000.0
2005-12-20 00:57:00,204.755,204.772,204.745,204.772,74800001.0
2005-12-20 00:58:00,204.751,204.764,204.751,204.756,44300000.0
2005-12-20 00:59:00,204.762,204.772,204.755,204.763,56200000.0
2005-12-20 01:00:00,204.775,204.775,204.767,204.772,21700000.0
2005-12-20 01:01:00,204.765,204.767,204.76,204.765,58300000.0
2005-12-20 01:02:00,204.773,204.78,204.76,204.777,49599999.0
2005-12-20 01:03:00,204.754,204.761,204.738,204.761,30900001.0
2005-12-20 01:04:00,204.757,204.786,204.757,204.772,62200001.0
2005-12-20 01:05:00,204.804,204.81,204.803,204.81,33400000.0
2005-12-20 01:06:00,204.806,204.812,204.792,204.793,35900000.0
2005-12-20 01:07:00,204.81,204.818,204.81,204.81,70600000.0
2005-12-20 01:08:00,204.807,204.807,204.786,204.786,30900000.0
2005-12-20 01:09:00,204.79,204.798,204.78,204.78,54500000.0
2005-12-20 01:10:00,204.776,204.8,204.768,204.8,44200000.0
2005-12-20 01:11:00,204.799,204.799,204.749,204.749,59100000.0
2005-12-20 01:12:00,204.737,204.739,204.611,204.611,64100000.0
2005-12-20 01:13:00,204.607,204.653,204.607,204.653,25800000.0
2005-12-20 01:14:00,204.666,204.689,204.653,204.653,83099999.0
2005-12-20 01:15:00,204.671,204.7,204.671,204.7,23500000.0
2005-12-20 01:16:00,204.695,204.705,204.637,204.637,87900000.0
2005-12-20 01:17:00,204.642,204.675,204.642,204.674,27400000.0
2005-12-20 01:18:00,204.679,204.679,204.647,204.66,47400000.0
2005-12-20 01:19:00,204.656,204.674,204.647,204.671,47500000.0
2005-12-20 01:20:00,204.682,204.697,204.667,204.667,69300001.0
2005-12-20 01:21:00,204.668,204.674,204.656,204.67,63100000.0
2005-12-20 01:22:00,204.681,204.701,204.681,204.685,56400001.0
2005-12-20 01:23:00,204.67,204.676,204.665,204.668,68100001.0
2005-12-20 01:24:00,204.674,204.677,204.658,204.669,31500000.0
2005-12-20 01:25:00,204.65,204.65,204.632,204.632,45799999.0
2005-12-20 01:26:00,204.624,204.643,204.617,204.62,63400000.0
2005-12-20 01:27:00,204.635,204.705,204.635,204.689,59900000.0
2005-12-20 01:28:00,204.69,204.7,204.679,204.697,89200001.0
2005-12-20 01:29:00,204.695,204.695,204.662,204.67,93200000.0
2005-12-20 01:30:00,204.675,204.68,204.672,204.678,50600000.0
2005-12-20 01:31:00,204.68,204.699,204.68,204.697,40200000.0
2005-12-20 01:32:00,204.71,204.715,204.692,204.715,58400001.0
2005-12-20 01:33:00,204.716,204.726,204.707,204.726,62400000.0
2005-12-20 01:34:00,204.743,204.749,204.72,204.72,20600000.0
2005-12-20 01:35:00,204.702,204.702,204.678,204.685,51800000.0
2005-12-20 01:36:00,204.699,204.723,204.699,204.723,75600000.0
2005-12-20 01:37:00,204.737,204.737,204.721,204.722,42100001.0
2005-12-20 01:38:00,204.712,204.715,204.711,204.711,15900000.0
2005-12-20 01:39:00,204.711,204.726,204.706,204.708,79000000.0
2005-12-20 01:40:00,204.707,204.716,204.692,204.692,108700000.0
2005-12-20 01:41:00,204.688,204.688,204.629,204.629,26200000.0
2005-12-20 01:42:00,204.628,204.663,204.611,204.65,59400000.0
2005-12-20 01:43:00,204.64,204.67,204.638,204.67,43200000.0
2005-12-20 01:44:00,204.684,204.713,204.684,204.693,50999999.0
2005-12-20 01:45:00,204.684,204.716,204.676,204.712,57300000.0
2005-12-20 01:46:00,204.716,204.752,204.694,204.752,43100000.0
2005-12-20 01:47:00,204.747,204.763,204.738,204.738,33100000.0
2005-12-20 01:48:00,204.737,204.737,204.715,204.715,22800000.0
2005-12-20 01:49:00,204.723,204.723,204.7,204.705,40200000.0
2005-12-20 01:50:00,204.706,204.728,204.692,204.725,77799999.0
2005-12-20 01:51:00,204.712,204.725,204.68,204.68,30800000.0
2005-12-20 01:52:00,204.659,204.678,204.64,204.644,22900000.0
2005-12-20 01:53:00,204.627,204.649,204.624,204.63,61000000.0
2005-12-20 01:54:00,204.636,204.639,204.613,204.638,49600000.0
2005-12-20 01:55:00,204.646,204.652,204.605,204.605,16400000.0
2005-12-20 01:56:00,204.589,204.596,204.573,204.573,60200000.0
2005-12-20 01:57:00,204.588,204.606,204.583,204.589,35600000.0
2005-12-20 01:58:00,204.599,204.619,204.575,204.575,59300000.0
2005-12-20 01:59:00,204.568,204.568,204.546,204.546,51600000.0
2005-12-20 02:00:00,204.557,204.593,204.557,204.578,41800000.0
2005-12-20 02:01:00,204.564,204.605,204.555,204.592,47100000.0
2005-12-20 02:02:00,204.619,204.619,204.581,204.59,56600000.0
2005-12-20 02:03:00,204.598,204.598,204.58,204.585,31600000.0
2005-12-20 02:04:00,204.589,204.597,204.527,204.527,73599999.0
2005-12-20 02:05:00,204.528,204.528,204.442,204.443,41400000.0
2005-12-20 02:06:00,204.444,204.449,204.428,204.449,49500000.0
2005-12-20 02:07:00,204.46,204.473,204.453,204.461,51100000.0
2005-12-20 02:08:00,204.471,204.501,204.447,204.447,81000000.0
2005-12-20 02:09:00,204.452,204.476,204.452,204.473,29600000.0
2005-12-20 02:10:00,204.487,204.52,204.487,204.52,80700000.0
2005-12-20 02:11:00,204.531,204.577,204.531,204.577,62800000.0
2005-12-20 02:12:00,204.581,204.6,204.578,204.578,53499999.0
2005-12-20 02:13:00,204.559,204.584,204.548,204.58,53200001.0
2005-12-20 02:14:00,204.589,204.607,204.582,204.6,34500000.0
2005-12-20 02:15:00,204.599,204.629,204.59,204.628,51300000.0
2005-12-20 02:16:00,204.632,204.67,204.617,204.665,77799999.0
2005-12-20 02:17:00,204.69,204.763,204.69,204.751,34300000.0
2005-12-20 02:18:00,204.75,204.799,204.75,204.799,77500000.0
2005-12-20 02:19:00,204.798,204.8,204.777,204.782,49700000.0
2005-12-20 02:20:00,204.802,204.819,204.802,204.807,23500000.0
2005-12-20 02:21:00,204.815,204.815,204.807,204.807,33800000.0
2005-12-20 02:22:00,204.794,204.804,204.779,204.8,70000000.0
2005-12-20 02:23:00,204.807,204.807,204.792,204.792,33400000.0
2005-12-20 02:24:00,204.79,204.8,204.79,204.795,29600000.0
2005-12-20 02:25:00,204.788,204.788,204.745,204.753,87399999.0
2005-12-20 02:26:00,204.749,204.749,204.725,204.725,38100000.0
2005-12-20 02:27:00,204.728,204.782,204.725,204.782,42300000.0
2005-12-20 02:28:00,204.787,204.807,204.773,204.791,42600000.0
2005-12-20 02:29:00,204.804,204.806,204.792,204.792,53000000.0
2005-12-20 02:30:00,204.789,204.814,204.78,204.814,38200000.0
2005-12-20 02:31:00,204.842,204.843,204.82,204.82,30500000.0
2005-12-20 02:32:00,204.822,204.843,204.819,204.83,58700001.0
2005-12-20 02:33:00,204.824,204.838,204.811,204.825,57300000.0
2005-12-20 02:34:00,204.827,204.84,204.827,204.838,39300000.0
2005-12-20 02:35:00,204.836,204.887,204.836,204.887,29800000.0
2005-12-20 02:36:00,204.889,204.895,204.859,204.895,13100000.0
2005-12-20 02:37:00,204.897,204.906,204.871,204.891,59900000.0
2005-12-20 02:38:00,204.873,204.878,204.856,204.869,46400000.0
2005-12-20 02:39:00,204.881,204.922,204.87,204.917,63900000.0
2005-12-20 02:40:00,204.927,204.984,204.927,204.984,57300000.0
2005-12-20 02:41:00,205.012,205.012,204.976,204.978,33800000.0
2005-12-20 02:42:00,204.963,204.963,204.903,204.903,75099999.0
2005-12-20 02:43:00,204.918,204.922,204.888,204.899,46500000.0
2005-12-20 02:44:00,204.88,204.896,204.879,204.896,85500001.0
2005-12-20 02:45:00,204.872,204.875,204.856,204.868,28400000.0
2005-12-20 02:46:00,204.862,204.912,204.862,204.903,52200000.0
2005-12-20 02:47:00,204.914,204.916,204.886,204.916,22900000.0
2005-12-20 02:48:00,204.915,204.92,204.894,204.894,33900000.0
2005-12-20 02:49:00,204.891,204.893,204.88,204.891,55400000.0
2005-12-20 02:50:00,204.882,204.884,204.864,204.871,57100000.0
2005-12-20 02:51:00,204.89,204.89,204.865,204.881,56899999.0
2005-12-20 02:52:00,204.864,204.888,204.858,204.881,38400000.0
2005-12-20 02:53:00,204.88,204.91,204.877,204.884,78200001.0
2005-12-20 02:54:00,204.869,204.895,204.869,204.879,63500001.0
2005-12-20 02:55:00,204.842,204.856,204.834,204.853,51100001.0
2005-12-20 02:56:00,204.835,204.872,204.833,204.868,58300000.0
2005-12-20 02:57:00,204.866,204.886,204.857,204.886,67400000.0
2005-12-20 02:58:00,204.888,204.888,204.857,204.857,19300000.0
2005-12-20 02:59:00,204.838,204.848,204.823,204.846,79300001.0
2005-12-20 03:00:00,204.831,204.831,204.807,204.807,53700000.0
2005-12-20 03:01:00,204.828,204.834,204.826,204.829,48499999.0
2005-12-20 03:02:00,204.837,204.864,204.791,204.791,51200001.0
2005-12-20 03:03:00,204.779,204.779,204.749,204.749,34600000.0
2005-12-20 03:04:00,204.752,204.763,204.743,204.755,54399999.0
2005-12-20 03:05:00,204.74,204.77,204.74,204.751,76700000.0
2005-12-20 03:06:00,204.751,204.778,204.727,204.778,56700000.0
2005-12-20 03:07:00,204.768,204.852,204.764,204.844,93900001.0
2005-12-20 03:08:00,204.843,204.89,204.838,204.876,64500001.0
2005-12-20 03:09:00,204.866,204.874,204.835,204.842,48600000.0
2005-12-20 03:10:00,204.809,204.809,204.761,204.793,92500000.0
2005-12-20 03:11:00,204.799,204.799,204.758,204.758,61300001.0
2005-12-20 03:12:00,204.753,204.757,204.725,204.757,56200000.0
2005-12-20 03:13:00,204.768,204.769,204.741,204.741,29900000.0
2005-12-20 03:14:00,204.725,204.725,204.697,204.697,25400000.0
2005-12-20 03:15:00,204.693,204.693,204.658,204.684,25500000.0
2005-12-20 03:16:00,204.684,204.715,204.678,204.712,59900000.0
2005-12-20 03:17:00,204.712,204.739,204.699,204.739,48200000.0
2005-12-20 03:18:00,204.758,204.758,204.715,204.715,18000000.0
2005-12-20 03:19:00,204.71,204.748,204.71,204.742,39400000.0
2005-12-20 03:20:00,204.732,204.791,204.732,204.771,32300000.0
2005-12-20 03:21:00,204.782,204.817,204.782,204.812,74200000.0
2005-12-20 03:22:00,204.803,204.832,204.803,204.813,42700000.0
2005-12-20 03:23:00,204.852,204.875,204.829,204.847,40300000.0
2005-12-20 03:24:00,204.868,204.925,204.855,204.925,46600000.0
2005-12-20 03:25:00,204.921,204.94,204.903,204.931,35000000.0
2005-12-20 03:26:00,204.925,204.937,204.905,204.905,32900000.0
2005-12-20 03:27:00,204.917,204.962,204.899,204.899,10600000.0
2005-12-20 03:28:00,204.885,204.906,204.877,204.89,67500001.0
2005-12-20 03:29:00,204.901,204.915,204.901,204.908,49900000.0
2005-12-20 03:30:00,204.898,204.913,204.898,204.904,25800000.0
2005-12-20 03:31:00,204.931,204.942,204.918,204.942,36100000.0
2005-12-20 03:32:00,204.936,204.936,204.919,204.92,48600000.0
2005-12-20 03:33:00,204.926,204.937,204.906,204.913,61400000.0
2005-12-20 03:34:00,204.915,204.924,204.9,204.91,89900000.0
2005-12-20 03:35:00,204.899,204.98,204.894,204.98,45200000.0
2005-12-20 03:36:00,204.999,205.008,204.964,204.964,65500001.0
2005-12-20 03:37:00,204.978,205.013,204.973,205.013,19600000.0
2005-12-20 03:38:00,205.016,205.016,204.962,204.977,45799999.0
2005-12-20 03:39:00,204.964,204.994,204.962,204.985,70800000.0
2005-12-20 03:40:00,204.978,204.993,204.978,204.99,30100000.0
2005-12-20 03:41:00,204.994,205.032,204.994,205.032,62899999.0
2005-12-20 03:42:00,205.038,205.079,204.977,204.977,42800000.0
2005-12-20 03:43:00,204.974,204.996,204.952,204.952,48900000.0
2005-12-20 03:44:00,204.956,205.056,204.956,205.056,67300000.0
2005-12-20 03:45:00,205.049,205.056,205.021,205.029,52400000.0
2005-12-20 03:46:00,204.971,204.971,204.928,204.93,59900000.0
2005-12-20 03:47:00,204.949,204.993,204.947,204.955,66800000.0
2005-12-20 03:48:00,204.925,204.93,204.908,204.93,17200000.0
2005-12-20 03:49:00,204.918,204.918,204.894,204.894,32500000.0
2005-12-20 03:50:00,204.908,204.932,204.908,204.932,2800000.0
2005-12-20 03:51:00,204.943,204.943,204.901,204.901,44700000.0
2005-12-20 03:52:00,204.905,204.919,204.904,204.904,89500002.0
2005-12-20 03:53:00,204.891,204.891,204.875,204.89,21500000.0
2005-12-20 03:54:00,204.899,204.935,204.899,204.935,31500000.0
2005-12-20 03:55:00,204.943,204.943,204.889,204.895,68500001.0
2005-12-20 03:56:00,204.877,204.936,204.877,204.932,76200000.0
2005-12-20 03:57:00,204.931,204.954,204.928,204.942,42300000.0
2005-12-20 03:58:00,204.934,204.944,204.923,204.923,72999999.0
2005-12-20 03:59:00,204.916,204.964,204.914,204.936,43800001.0
2005-12-20 04:00:00,204.916,204.929,204.877,204.885,51100000.0
2005-12-20 04:01:00,204.901,204.919,204.884,204.884,57599999.0
2005-12-20 04:02:00,204.882,204.889,204.865,204.876,60300000.0
2005-12-20 04:03:00,204.878,204.896,204.868,204.885,56100000.0
2005-12-20 04:04:00,204.872,204.894,204.863,204.88,85700001.0
2005-12-20 04:05:00,204.874,204.901,204.871,204.871,35300000.0
2005-12-20 04:06:00,204.874,204.881,204.862,204.877,46000000.0
2005-12-20 04:07:00,204.876,204.903,204.865,204.869,48700000.0
2005-12-20 04:08:00,204.885,204.906,204.873,204.906,74700000.0
2005-12-20 04:09:00,204.894,204.897,204.885,204.891,51800000.0
2005-12-20 04:10:00,204.905,204.914,204.893,204.902,39200000.0
2005-12-20 04:11:00,204.904,204.917,204.88,204.885,44400000.0
2005-12-20 04:12:00,204.879,204.912,204.879,204.9,56999999.0
2005-12-20 04:13:00,204.896,204.921,204.889,204.921,36400000.0
2005-12-20 04:14:00,204.915,204.97,204.915,204.955,19300000.0
2005-12-20 04:15:00,204.958,204.98,204.943,204.98,66699999.0
2005-12-20 04:16:00,204.971,204.993,204.966,204.993,15800000.0
2005-12-20 04:17:00,205.003,205.014,204.966,204.966,41400000.0
2005-12-20 04:18:00,204.964,204.972,204.962,204.964,45600000.0
2005-12-20 04:19:00,204.976,204.998,204.96,204.979,32200000.0
2005-12-20 04:20:00,204.972,204.985,204.965,204.966,90599999.0
2005-12-20 04:21:00,204.967,204.985,204.967,204.97,54200000.0
2005-12-20 04:22:00,204.967,204.998,204.961,204.991,28400000.0
2005-12-20 04:23:00,204.999,204.999,204.986,204.986,13500000.0
2005-12-20 04:24:00,204.973,205.002,204.97,205.002,64300000.0
2005-12-20 04:25:00,204.989,204.989,204.98,204.98,27500000.0
2005-12-20 04:26:00,204.996,205.006,204.981,204.986,38700000.0
2005-12-20 04:27:00,204.964,204.994,204.954,204.978,59100000.0
2005-12-20 04:28:00,204.964,204.978,204.964,204.972,34300000.0
2005-12-20 04:29:00,204.965,204.965,204.943,204.943,58600000.0
2005-12-20 04:30:00,204.94,204.942,204.93,204.936,36200000.0
2005-12-20 04:31:00,204.931,204.945,204.914,204.945,54900000.0
2005-12-20 04:32:00,204.951,204.963,204.945,204.957,62300000.0
2005-12-20 04:33:00,204.943,204.967,204.943,204.96,52800000.0
2005-12-20 04:34:00,204.953,204.959,204.928,204.928,40200000.0
2005-12-20 04:35:00,204.922,204.922,204.907,204.922,33000000.0
2005-12-20 04:36:00,204.938,204.943,204.924,204.939,50300000.0
2005-12-20 04:37:00,204.942,204.963,204.94,204.945,22000000.0
2005-12-20 04:38:00,204.949,204.954,204.935,204.943,52200001.0
2005-12-20 04:39:00,204.947,204.965,204.939,204.965,34700000.0
2005-12-20 04:40:00,204.965,204.965,204.947,204.955,56300000.0
2005-12-20 04:41:00,204.967,205.0,204.964,205.0,47400000.0
2005-12-20 04:42:00,204.993,204.998,204.971,204.971,70200000.0
2005-12-20 04:43:00,204.972,204.972,204.934,204.934,34800000.0
2005-12-20 04:44:00,204.943,204.946,204.928,204.933,74400000.0
2005-12-20 04:45:00,204.921,204.947,204.921,204.932,34700000.0
2005-12-20 04:46:00,204.935,204.946,204.935,204.938,17100000.0
2005-12-20 04:47:00,204.948,204.949,204.94,204.948,38100000.0
2005-12-20 04:48:00,204.958,204.958,204.928,204.937,51900000.0
2005-12-20 04:49:00,204.931,204.953,204.927,204.95,27300000.0
2005-12-20 04:50:00,204.964,204.993,204.957,204.993,39200000.0
2005-12-20 04:51:00,204.997,205.004,204.983,205.004,30300000.0
2005-12-20 04:52:00,205.001,205.011,204.99,204.994,42900000.0
2005-12-20 04:53:00,205.004,205.016,204.99,204.996,40100000.0
2005-12-20 04:54:00,205.005,205.034,205.0,205.032,37900000.0
2005-12-20 04:55:00,205.022,205.027,205.013,205.027,61800001.0
2005-12-20 04:56:00,205.038,205.042,205.022,205.024,19000000.0
2005-12-20 04:57:00,205.026,205.032,205.024,205.025,31000000.0
2005-12-20 04:58:00,205.016,205.054,205.016,205.051,57900000.0
2005-12-20 04:59:00,205.07,205.136,205.07,205.124,25500000.0
2005-12-20 05:00:00,205.149,205.232,205.137,205.232,42800000.0
2005-12-20 05:01:00,205.226,205.257,205.203,205.247,59400001.0
2005-12-20 05:02:00,205.26,205.286,205.223,205.277,44700001.0
2005-12-20 05:03:00,205.272,205.299,205.27,205.299,50700000.0
2005-12-20 05:04:00,205.3,205.35,205.298,205.333,41100000.0
2005-12-20 05:05:00,205.342,205.344,205.3,205.3,41400000.0
2005-12-20 05:06:00,205.284,205.291,205.242,205.242,37900000.0
2005-12-20 05:07:00,205.249,205.267,205.248,205.248,33100000.0
2005-12-20 05:08:00,205.247,205.273,205.235,205.235,57800000.0
2005-12-20 05:09:00,205.225,205.234,205.218,205.234,78499998.0
2005-12-20 05:10:00,205.228,205.251,205.223,205.242,71100000.0
2005-12-20 05:11:00,205.253,205.283,205.235,205.242,54299999.0
2005-12-20 05:12:00,205.231,205.256,205.231,205.249,43499999.0
2005-12-20 05:13:00,205.236,205.236,205.198,205.198,48700000.0
2005-12-20 05:14:00,205.201,205.232,205.197,205.232,50700000.0
2005-12-20 05:15:00,205.219,205.219,205.174,205.174,38300000.0
2005-12-20 05:16:00,205.178,205.201,205.173,205.194,22200000.0
2005-12-20 05:17:00,205.163,205.163,205.119,205.125,58200001.0
2005-12-20 05:18:00,205.137,205.202,205.137,205.2,39100000.0
2005-12-20 05:19:00,205.21,205.232,205.202,205.202,36200000.0
2005-12-20 05:20:00,205.22,205.248,205.22,205.248,17600000.0
2005-12-20 05:21:00,205.258,205.273,205.253,205.261,39300000.0
2005-12-20 05:22:00,205.259,205.259,205.196,205.196,25700000.0
2005-12-20 05:23:00,205.205,205.255,205.197,205.254,74300001.0
2005-12-20 05:24:00,205.267,205.282,205.241,205.275,70600000.0
2005-12-20 05:25:00,205.292,205.34,205.284,205.34,34300000.0
2005-12-20 05:26:00,205.331,205.343,205.315,205.322,61800000.0
2005-12-20 05:27:00,205.315,205.315,205.281,205.285,45500000.0
2005-12-20 05:28:00,205.284,205.316,205.264,205.316,70100001.0
2005-12-20 05:29:00,205.31,205.322,205.305,205.308,53199999.0
2005-12-20 05:30:00,205.317,205.317,205.292,205.315,49100001.0
2005-12-20 05:31:00,205.313,205.313,205.296,205.307,18800000.0
2005-12-20 05:32:00,205.329,205.332,205.31,205.332,65300000.0
2005-12-20 05:33:00,205.328,205.368,205.321,205.336,84299999.0
2005-12-20 05:34:00,205.33,205.33,205.315,205.324,14600000.0
2005-12-20 05:35:00,205.333,205.364,205.325,205.353,45200000.0
2005-12-20 05:36:00,205.345,205.359,205.321,205.321,23200000.0
2005-12-20 05:37:00,205.32,205.333,205.305,205.321,66000001.0
2005-12-20 05:38:00,205.314,205.346,205.314,205.336,51000000.0
2005-12-20 05:39:00,205.326,205.328,205.319,205.325,44600000.0
2005-12-20 05:40:00,205.335,205.347,205.311,205.316,46500000.0
2005-12-20 05:41:00,205.302,205.33,205.301,205.315,57100000.0
2005-12-20 05:42:00,205.318,205.32,205.318,205.32,5200000.0
2005-12-20 05:43:00,205.355,205.405,205.355,205.405,52400000.0
2005-12-20 05:44:00,205.42,205.42,205.364,205.366,29800000.0
2005-12-20 05:45:00,205.353,205.353,205.306,205.323,41100000.0
2005-12-20 05:46:00,205.32,205.337,205.313,205.313,34900000.0
2005-12-20 05:47:00,205.319,205.355,205.319,205.355,32700000.0
2005-12-20 05:48:00,205.359,205.359,205.33,205.348,53700000.0
2005-12-20 05:49:00,205.356,205.42,205.356,205.42,48100000.0
2005-12-20 05:50:00,205.41,205.416,205.383,205.395,54800000.0
2005-12-20 05:51:00,205.395,205.395,205.348,205.348,30300000.0
2005-12-20 05:52:00,205.38,205.403,205.368,205.385,50900000.0
2005-12-20 05:53:00,205.353,205.353,205.325,205.335,47600000.0
2005-12-20 05:54:00,205.337,205.352,205.299,205.299,96000001.0
2005-12-20 05:55:00,205.295,205.333,205.295,205.333,38700000.0
2005-12-20 05:56:00,205.345,205.366,205.334,205.348,88499999.0
2005-12-20 05:57:00,205.379,205.379,205.332,205.332,21800000.0
2005-12-20 05:58:00,205.345,205.395,205.345,205.395,57300000.0
2005-12-20 05:59:00,205.393,205.393,205.353,205.361,96599999.0
2005-12-20 06:00:00,205.352,205.359,205.338,205.352,40000000.0
2005-12-20 06:01:00,205.361,205.367,205.322,205.322,88899998.0
2005-12-20 06:02:00,205.323,205.336,205.322,205.327,92100000.0
2005-12-20 06:03:00,205.311,205.331,205.311,205.323,17200000.0
2005-12-20 06:04:00,205.325,205.349,205.325,205.345,53000000.0
2005-12-20 06:05:00,205.362,205.384,205.349,205.35,38500000.0
2005-12-20 06:06:00,205.335,205.357,205.324,205.345,52200000.0
2005-12-20 06:07:00,205.346,205.361,205.341,205.361,19900000.0
2005-12-20 06:08:00,205.344,205.355,205.334,205.334,51000000.0
2005-12-20 06:09:00,205.33,205.346,205.321,205.327,51800000.0
2005-12-20 06:10:00,205.321,205.321,205.307,205.307,11500000.0
2005-12-20 06:11:00,205.286,205.295,205.276,205.285,43199999.0
2005-12-20 06:12:00,205.289,205.299,205.289,205.299,11600000.0
2005-12-20 06:13:00,205.281,205.281,205.268,205.275,34900000.0
2005-12-20 06:14:00,205.278,205.295,205.278,205.294,105500002.0
2005-12-20 06:15:00,205.283,205.283,205.245,205.257,28600000.0
2005-12-20 06:16:00,205.253,205.271,205.244,205.247,88700000.0
2005-12-20 06:17:00,205.248,205.26,205.236,205.236,31700000.0
2005-12-20 06:18:00,205.202,205.202,205.18,205.183,43100000.0
2005-12-20 06:19:00,205.211,205.235,205.2,205.222,65999999.0
2005-12-20 06:20:00,205.24,205.267,205.221,205.221,61500000.0
2005-12-20 06:21:00,205.211,205.228,205.205,205.22,69000001.0
2005-12-20 06:22:00,205.225,205.24,205.22,205.22,18200000.0
2005-12-20 06:23:00,205.233,205.233,205.195,205.195,59200001.0
2005-12-20 06:24:00,205.189,205.228,205.189,205.205,33500000.0
2005-12-20 06:25:00,205.196,205.219,205.195,205.21,25500000.0
2005-12-20 06:26:00,205.206,205.228,205.204,205.228,38300000.0
2005-12-20 06:27:00,205.211,205.23,205.211,205.225,60700001.0
2005-12-20 06:28:00,205.229,205.246,205.224,205.235,36000000.0
2005-12-20 06:29:00,205.247,205.265,205.243,205.243,75300000.0
2005-12-20 06:30:00,205.232,205.234,205.192,205.192,59499999.0
2005-12-20 06:31:00,205.195,205.198,205.173,205.185,98000000.0
2005-12-20 06:32:00,205.172,205.172,205.143,205.147,29400000.0
2005-12-20 06:33:00,205.155,205.225,205.143,205.221,52900000.0
2005-12-20 06:34:00,205.201,205.201,205.159,205.2,27600000.0
2005-12-20 06:35:00,205.192,205.192,205.173,205.176,44600000.0
2005-12-20 06:36:00,205.197,205.235,205.197,205.218,34600000.0
2005-12-20 06:37:00,205.208,205.208,205.187,205.187,16300000.0
2005-12-20 06:38:00,205.179,205.179,205.143,205.176,27200000.0
2005-12-20 06:39:00,205.179,205.206,205.179,205.197,48500000.0
2005-12-20 06:40:00,205.185,205.186,205.13,205.186,65200000.0
2005-12-20 06:41:00,205.186,205.188,205.13,205.13,10100000.0
2005-12-20 06:42:00,205.114,205.151,205.114,205.121,38300000.0
2005-12-20 06:43:00,205.109,205.117,205.092,205.114,62200000.0
2005-12-20 06:44:00,205.12,205.132,205.115,205.132,27900000.0
2005-12-20 06:45:00,205.143,205.145,205.124,205.133,31700000.0
2005-12-20 06:46:00,205.11,205.129,205.106,205.12,70500000.0
2005-12-20 06:47:00,205.107,205.107,205.072,205.077,36600000.0
2005-12-20 06:48:00,205.087,205.137,205.075,205.137,50300000.0
2005-12-20 06:49:00,205.12,205.132,205.111,205.111,38900000.0
2005-12-20 06:50:00,205.114,205.114,205.085,205.1,27100000.0
2005-12-20 06:51:00,205.132,205.132,205.106,205.119,66700000.0
2005-12-20 06:52:00,205.123,205.129,205.116,205.126,70600000.0
2005-12-20 06:53:00,205.13,205.163,205.113,205.163,37500001.0
2005-12-20 06:54:00,205.152,205.161,205.149,205.158,44800000.0
2005-12-20 06:55:00,205.159,205.174,205.156,205.162,55300000.0
2005-12-20 06:56:00,205.171,205.187,205.15,205.165,65399999.0
2005-12-20 06:57:00,205.189,205.189,205.145,205.145,33000000.0
2005-12-20 06:58:00,205.12,205.155,205.12,205.155,45400000.0
2005-12-20 06:59:00,205.154,205.176,205.134,205.176,28500000.0
2005-12-20 07:00:00,205.162,205.162,205.136,205.153,54600000.0
2005-12-20 07:01:00,205.163,205.193,205.163,205.182,44900000.0
2005-12-20 07:02:00,205.178,205.178,205.128,205.171,79500000.0
2005-12-20 07:03:00,205.186,205.2,205.166,205.18,48800000.0
2005-12-20 07:04:00,205.187,205.21,205.17,205.17,62600001.0
2005-12-20 07:05:00,205.167,205.181,205.161,205.181,25600000.0
2005-12-20 07:06:00,205.17,205.171,205.143,205.144,46900000.0
2005-12-20 07:07:00,205.164,205.183,205.164,205.17,88199999.0
2005-12-20 07:08:00,205.204,205.209,205.192,205.201,51900001.0
2005-12-20 07:09:00,205.24,205.281,205.24,205.272,23100000.0
2005-12-20 07:10:00,205.287,205.31,205.287,205.307,25200000.0
2005-12-20 07:11:00,205.312,205.318,205.245,205.249,45199999.0
2005-12-20 07:12:00,205.262,205.323,205.262,205.323,67800000.0
2005-12-20 07:13:00,205.311,205.322,205.309,205.31,55600001.0
2005-12-20 07:14:00,205.299,205.318,205.291,205.307,144200000.0
2005-12-20 07:15:00,205.297,205.297,205.285,205.286,62100001.0
2005-12-20 07:16:00,205.301,205.301,205.29,205.29,16200000.0
2005-12-20 07:17:00,205.295,205.306,205.265,205.265,68300000.0
2005-12-20 07:18:00,205.257,205.257,205.232,205.232,43100000.0
2005-12-20 07:19:00,205.243,205.255,205.228,205.233,110699999.0
2005-12-20 07:20:00,205.222,205.227,205.216,205.222,39500000.0
2005-12-20 07:21:00,205.209,205.223,205.204,205.209,39500000.0
2005-12-20 07:22:00,205.223,205.244,205.223,205.242,45100001.0
2005-12-20 07:23:00,205.253,205.269,205.249,205.25,74200000.0
2005-12-20 07:24:00,205.24,205.24,205.23,205.24,33800000.0
2005-12-20 07:25:00,205.237,205.254,205.235,205.254,72200000.0
2005-12-20 07:26:00,205.268,205.274,205.252,205.269,60899999.0
2005-12-20 07:27:00,205.268,205.294,205.268,205.294,48900000.0
2005-12-20 07:28:00,205.3,205.3,205.249,205.25,61000000.0
2005-12-20 07:29:00,205.258,205.258,205.232,205.246,71700000.0
2005-12-20 07:30:00,205.235,205.318,205.235,205.318,39000000.0
2005-12-20 07:31:00,205.337,205.352,205.321,205.329,59900001.0
2005-12-20 07:32:00,205.322,205.357,205.32,205.357,71100001.0
2005-12-20 07:33:00,205.337,205.337,205.323,205.335,34100000.0
2005-12-20 07:34:00,205.338,205.344,205.317,205.339,68700000.0
2005-12-20 07:35:00,205.381,205.399,205.372,205.372,56100000.0
2005-12-20 07:36:00,205.368,205.37,205.347,205.36,37300000.0
2005-12-20 07:37:00,205.355,205.37,205.355,205.36,69300000.0
2005-12-20 07:38:00,205.358,205.385,205.358,205.377,53700001.0
2005-12-20 07:39:00,205.383,205.401,205.381,205.383,60800001.0
2005-12-20 07:40:00,205.395,205.4,205.386,205.389,33400000.0
2005-12-20 07:41:00,205.385,205.385,205.375,205.375,19100000.0
2005-12-20 07:42:00,205.394,205.415,205.394,205.408,17400000.0
2005-12-20 07:43:00,205.414,205.423,205.41,205.419,37100000.0
2005-12-20 07:44:00,205.426,205.43,205.396,205.396,21100000.0
2005-12-20 07:45:00,205.404,205.413,205.391,205.401,91499999.0
2005-12-20 07:46:00,205.405,205.428,205.405,205.407,42600000.0
2005-12-20 07:47:00,205.394,205.394,205.333,205.335,58600000.0
2005-12-20 07:48:00,205.324,205.346,205.319,205.327,47800000.0
2005-12-20 07:49:00,205.318,205.332,205.306,205.332,27500000.0
2005-12-20 07:50:00,205.328,205.331,205.302,205.32,66500000.0
2005-12-20 07:51:00,205.339,205.348,205.322,205.339,67200000.0
2005-12-20 07:52:00,205.318,205.331,205.304,205.305,72400000.0
2005-12-20 07:53:00,205.3,205.313,205.299,205.312,32300000.0
2005-12-20 07:54:00,205.311,205.337,205.311,205.337,20300000.0
2005-12-20 07:55:00,205.324,205.359,205.324,205.34,62200000.0
2005-12-20 07:56:00,205.329,205.329,205.296,205.322,55500000.0
2005-12-20 07:57:00,205.335,205.345,205.325,205.325,78500000.0
2005-12-20 07:58:00,205.328,205.335,205.325,205.335,68899999.0
2005-12-20 07:59:00,205.333,205.333,205.317,205.32,35100000.0
2005-12-20 08:00:00,205.314,205.326,205.308,205.326,52000001.0
2005-12-20 08:01:00,205.333,205.333,205.309,205.327,59200000.0
2005-12-20 08:02:00,205.327,205.327,205.299,205.303,50100000.0
2005-12-20 08:03:00,205.306,205.31,205.283,205.301,67000001.0
2005-12-20 08:04:00,205.279,205.285,205.262,205.268,20800000.0
2005-12-20 08:05:00,205.269,205.29,205.265,205.287,50100000.0
2005-12-20 08:06:00,205.298,205.298,205.276,205.288,73800000.0
2005-12-20 08:07:00,205.294,205.325,205.294,205.324,30600000.0
2005-12-20 08:08:00,205.338,205.338,205.298,205.298,37700000.0
2005-12-20 08:09:00,205.309,205.321,205.295,205.305,68599999.0
2005-12-20 08:10:00,205.317,205.327,205.287,205.293,33400000.0
2005-12-20 08:11:00,205.304,205.304,205.294,205.3,54900000.0
2005-12-20 08:12:00,205.291,205.291,205.255,205.255,22600000.0
2005-12-20 08:13:00,205.265,205.281,205.263,205.263,31200000.0
2005-12-20 08:14:00,205.259,205.277,205.259,205.262,29100000.0
2005-12-20 08:15:00,205.262,205.274,205.246,205.268,51400000.0
2005-12-20 08:16:00,205.261,205.292,205.261,205.292,56999999.0
2005-12-20 08:17:00,205.303,205.303,205.28,205.292,71499999.0
2005-12-20 08:18:00,205.292,205.317,205.292,205.314,22700000.0
2005-12-20 08:19:00,205.304,205.306,205.289,205.295,39900000.0
2005-12-20 08:20:00,205.293,205.295,205.266,205.271,29900000.0
2005-12-20 08:21:00,205.275,205.295,205.268,205.295,49600000.0
2005-12-20 08:22:00,205.298,205.298,205.267,205.267,40400000.0
2005-12-20 08:23:00,205.262,205.272,205.258,205.263,80100000.0
2005-12-20 08:24:00,205.281,205.318,205.281,205.318,47699999.0
2005-12-20 08:25:00,205.305,205.318,205.296,205.31,46500001.0
2005-12-20 08:26:00,205.309,205.325,205.309,205.317,40100000.0
2005-12-20 08:27:00,205.331,205.35,205.331,205.34,31800000.0
2005-12-20 08:28:00,205.344,205.348,205.318,205.323,94100001.0
2005-12-20 08:29:00,205.328,205.335,205.325,205.328,15200000.0
2005-12-20 08:30:00,205.311,205.311,205.275,205.293,80600002.0
2005-12-20 08:31:00,205.278,205.278,205.235,205.258,56199999.0
2005-12-20 08:32:00,205.266,205.266,205.231,205.237,43900000.0
2005-12-20 08:33:00,205.229,205.235,205.197,205.204,80800000.0
2005-12-20 08:34:00,205.218,205.233,205.204,205.233,49100000.0
2005-12-20 08:35:00,205.215,205.23,205.213,205.227,36200000.0
2005-12-20 08:36:00,205.218,205.232,205.194,205.194,46400000.0
2005-12-20 08:37:00,205.17,205.198,205.17,205.192,75300001.0
2005-12-20 08:38:00,205.194,205.22,205.19,205.212,81400000.0
2005-12-20 08:39:00,205.229,205.237,205.215,205.215,59800000.0
2005-12-20 08:40:00,205.215,205.22,205.209,205.216,55200000.0
2005-12-20 08:41:00,205.205,205.205,205.172,205.172,59300000.0
2005-12-20 08:42:00,205.185,205.195,205.178,205.188,78200000.0
2005-12-20 08:43:00,205.193,205.207,205.183,205.183,101500001.0
2005-12-20 08:44:00,205.192,205.216,205.19,205.215,93900001.0
2005-12-20 08:45:00,205.206,205.218,205.182,205.205,56500000.0
2005-12-20 08:46:00,205.213,205.226,205.213,205.218,21500000.0
2005-12-20 08:47:00,205.21,205.236,205.197,205.197,53100000.0
2005-12-20 08:48:00,205.204,205.245,205.204,205.245,28100000.0
2005-12-20 08:49:00,205.243,205.265,205.243,205.265,64500000.0
2005-12-20 08:50:00,205.276,205.289,205.267,205.277,38900000.0
2005-12-20 08:51:00,205.255,205.265,205.252,205.265,22500000.0
2005-12-20 08:52:00,205.264,205.265,205.235,205.265,75900000.0
2005-12-20 08:53:00,205.246,205.247,205.231,205.238,40200000.0
2005-12-20 08:54:00,205.23,205.245,205.23,205.245,59000000.0
2005-12-20 08:55:00,205.261,205.292,205.261,205.292,38500000.0
2005-12-20 08:56:00,205.265,205.31,205.259,205.31,47800000.0
2005-12-20 08:57:00,205.283,205.316,205.279,205.297,72600000.0
2005-12-20 08:58:00,205.282,205.313,205.276,205.276,61400000.0
2005-12-20 08:59:00,205.295,205.322,205.295,205.315,82700001.0
2005-12-20 09:00:00,205.308,205.316,205.304,205.316,22000000.0
2005-12-20 09:01:00,205.312,205.334,205.312,205.334,86700001.0
2005-12-20 09:02:00,205.351,205.374,205.351,205.363,46600000.0
2005-12-20 09:03:00,205.361,205.383,205.359,205.383,19500000.0
2005-12-20 09:04:00,205.371,205.377,205.35,205.377,20000000.0
2005-12-20 09:05:00,205.382,205.382,205.347,205.348,71999999.0
2005-12-20 09:06:00,205.341,205.381,205.341,205.367,73499999.0
2005-12-20 09:07:00,205.373,205.409,205.373,205.405,27100000.0
2005-12-20 09:08:00,205.392,205.409,205.392,205.393,45200001.0
2005-12-20 09:09:00,205.419,205.466,205.419,205.436,30000000.0
2005-12-20 09:10:00,205.45,205.45,205.41,205.41,43900000.0
2005-12-20 09:11:00,205.422,205.438,205.422,205.426,10800000.0
2005-12-20 09:12:00,205.427,205.477,205.427,205.477,53800000.0
2005-12-20 09:13:00,205.467,205.467,205.439,205.45,41500000.0
2005-12-20 09:14:00,205.464,205.493,205.464,205.47,43100000.0
2005-12-20 09:15:00,205.464,205.464,205.443,205.449,35500000.0
2005-12-20 09:16:00,205.455,205.468,205.455,205.467,32700000.0
2005-12-20 09:17:00,205.467,205.484,205.458,205.484,54200000.0
2005-12-20 09:18:00,205.491,205.516,205.491,205.513,44700000.0
2005-12-20 09:19:00,205.505,205.505,205.452,205.454,26400000.0
2005-12-20 09:20:00,205.462,205.484,205.462,205.472,27800000.0
2005-12-20 09:21:00,205.472,205.482,205.464,205.472,62000001.0
2005-12-20 09:22:00,205.448,205.448,205.382,205.382,66400000.0
2005-12-20 09:23:00,205.381,205.381,205.36,205.367,36800000.0
2005-12-20 09:24:00,205.371,205.395,205.358,205.395,41800000.0
2005-12-20 09:25:00,205.387,205.387,205.362,205.373,39900001.0
2005-12-20 09:26:00,205.372,205.372,205.348,205.35,68700001.0
2005-12-20 09:27:00,205.343,205.343,205.309,205.316,65899999.0
2005-12-20 09:28:00,205.326,205.335,205.314,205.316,36300000.0
2005-12-20 09:29:00,205.286,205.315,205.279,205.315,46800000.0
2005-12-20 09:30:00,205.32,205.387,205.305,205.387,44100000.0
2005-12-20 09:31:00,205.381,205.396,205.381,205.396,64500001.0
2005-12-20 09:32:00,205.403,205.412,205.385,205.385,77500001.0
2005-12-20 09:33:00,205.385,205.385,205.365,205.365,55900000.0
2005-12-20 09:34:00,205.364,205.37,205.353,205.369,61700001.0
2005-12-20 09:35:00,205.361,205.361,205.328,205.334,56400000.0
2005-12-20 09:36:00,205.333,205.35,205.327,205.35,20400000.0
2005-12-20 09:37:00,205.349,205.363,205.319,205.319,40500000.0
2005-12-20 09:38:00,205.291,205.318,205.291,205.31,82499999.0
2005-12-20 09:39:00,205.321,205.321,205.3,205.316,40500000.0
2005-12-20 09:40:00,205.327,205.348,205.327,205.33,38500000.0
2005-12-20 09:41:00,205.316,205.325,205.314,205.325,26700000.0
2005-12-20 09:42:00,205.316,205.348,205.309,205.348,35700000.0
2005-12-20 09:43:00,205.367,205.426,205.367,205.405,28100000.0
2005-12-20 09:44:00,205.4,205.405,205.356,205.373,27800000.0
2005-12-20 09:45:00,205.371,205.38,205.368,205.373,35900000.0
2005-12-20 09:46:00,205.365,205.365,205.343,205.343,57200000.0
2005-12-20 09:47:00,205.355,205.383,205.351,205.383,61300000.0
2005-12-20 09:48:00,205.395,205.4,205.372,205.372,30200000.0
2005-12-20 09:49:00,205.369,205.415,205.369,205.391,21500000.0
2005-12-20 09:50:00,205.379,205.383,205.35,205.352,90500000.0
2005-12-20 09:51:00,205.343,205.354,205.319,205.348,23100000.0
2005-12-20 09:52:00,205.353,205.4,205.353,205.367,45499999.0
2005-12-20 09:53:00,205.375,205.38,205.352,205.361,36500000.0
2005-12-20 09:54:00,205.362,205.38,205.343,205.371,45300000.0
2005-12-20 09:55:00,205.379,205.386,205.364,205.37,55799999.0
2005-12-20 09:56:00,205.363,205.382,205.361,205.374,26400000.0
2005-12-20 09:57:00,205.353,205.38,205.353,205.36,37900000.0
2005-12-20 09:58:00,205.346,205.364,205.339,205.34,116800000.0
2005-12-20 09:59:00,205.356,205.369,205.356,205.369,21900000.0
2005-12-20 10:00:00,205.375,205.388,205.371,205.376,59000000.0
2005-12-20 10:01:00,205.37,205.37,205.338,205.345,50100000.0
2005-12-20 10:02:00,205.362,205.362,205.332,205.332,28800000.0
2005-12-20 10:03:00,205.318,205.35,205.316,205.35,37600000.0
2005-12-20 10:04:00,205.339,205.339,205.311,205.32,31000000.0
2005-12-20 10:05:00,205.337,205.366,205.337,205.366,30300000.0
2005-12-20 10:06:00,205.366,205.386,205.348,205.386,16200000.0
2005-12-20 10:07:00,205.387,205.388,205.368,205.388,46400000.0
2005-12-20 10:08:00,205.368,205.396,205.359,205.392,18900000.0
2005-12-20 10:09:00,205.411,205.439,205.411,205.421,78999998.0
2005-12-20 10:10:00,205.428,205.467,205.408,205.467,55300000.0
2005-12-20 10:11:00,205.461,205.478,205.461,205.478,38500000.0
2005-12-20 10:12:00,205.45,205.452,205.416,205.452,52600000.0
2005-12-20 10:13:00,205.441,205.441,205.391,205.408,45500000.0
2005-12-20 10:14:00,205.355,205.393,205.334,205.388,85000000.0
2005-12-20 10:15:00,205.402,205.424,205.402,205.42,16700000.0
2005-12-20 10:16:00,205.419,205.435,205.419,205.423,43300000.0
2005-12-20 10:17:00,205.417,205.441,205.417,205.441,30400000.0
2005-12-20 10:18:00,205.43,205.43,205.375,205.392,39200000.0
2005-12-20 10:19:00,205.394,205.409,205.391,205.399,41900000.0
2005-12-20 10:20:00,205.397,205.397,205.367,205.39,46400000.0
2005-12-20 10:21:00,205.39,205.417,205.39,205.403,41800000.0
2005-12-20 10:22:00,205.41,205.41,205.37,205.386,57000000.0
2005-12-20 10:23:00,205.386,205.386,205.361,205.369,63700000.0
2005-12-20 10:24:00,205.368,205.38,205.354,205.356,31600001.0
2005-12-20 10:25:00,205.342,205.367,205.342,205.367,54199999.0
2005-12-20 10:26:00,205.375,205.388,205.35,205.365,44800000.0
2005-12-20 10:27:00,205.363,205.363,205.337,205.345,43100000.0
2005-12-20 10:28:00,205.314,205.314,205.275,205.275,72400000.0
2005-12-20 10:29:00,205.293,205.322,205.293,205.322,25400000.0
2005-12-20 10:30:00,205.324,205.324,205.294,205.305,57300001.0
2005-12-20 10:31:00,205.301,205.338,205.301,205.316,40300000.0
2005-12-20 10:32:00,205.308,205.323,205.29,205.29,53500001.0
2005-12-20 10:33:00,205.3,205.337,205.288,205.33,74700000.0
2005-12-20 10:34:00,205.351,205.363,205.339,205.353,54100000.0
2005-12-20 10:35:00,205.355,205.361,205.35,205.35,29700000.0
2005-12-20 10:36:00,205.358,205.358,205.348,205.351,24700000.0
2005-12-20 10:37:00,205.348,205.348,205.34,205.34,50700001.0
2005-12-20 10:38:00,205.338,205.356,205.323,205.323,72500000.0
2005-12-20 10:39:00,205.331,205.346,205.316,205.336,78400000.0
2005-12-20 10:40:00,205.314,205.314,205.273,205.29,34700000.0
2005-12-20 10:41:00,205.305,205.312,205.272,205.272,36200000.0
2005-12-20 10:42:00,205.251,205.26,205.231,205.25,81700000.0
2005-12-20 10:43:00,205.242,205.265,205.239,205.244,85800000.0
2005-12-20 10:44:00,205.235,205.235,205.202,205.204,50999999.0
2005-12-20 10:45:00,205.213,205.234,205.198,205.234,37200000.0
2005-12-20 10:46:00,205.22,205.242,205.207,205.207,38200000.0
2005-12-20 10:47:00,205.212,205.265,205.201,205.262,65000000.0
2005-12-20 10:48:00,205.265,205.342,205.252,205.342,51399999.0
2005-12-20 10:49:00,205.357,205.398,205.357,205.398,67600001.0
2005-12-20 10:50:00,205.39,205.39,205.353,205.358,33400000.0
2005-12-20 10:51:00,205.351,205.351,205.306,205.306,56499999.0
2005-12-20 10:52:00,205.319,205.362,205.319,205.348,31700000.0
2005-12-20 10:53:00,205.343,205.352,205.319,205.334,73000000.0
2005-12-20 10:54:00,205.318,205.368,205.313,205.368,24600000.0
2005-12-20 10:55:00,205.382,205.413,205.375,205.413,33999999.0
2005-12-20 10:56:00,205.416,205.455,205.416,205.444,30700000.0
2005-12-20 10:57:00,205.448,205.452,205.431,205.438,58800000.0
2005-12-20 10:58:00,205.437,205.501,205.437,205.501,23800000.0
2005-12-20 10:59:00,205.51,205.51,205.495,205.503,66200000.0
2005-12-20 11:00:00,205.501,205.51,205.486,205.51,28700000.0
2005-12-20 11:01:00,205.529,205.53,205.51,205.51,60200000.0
2005-12-20 11:02:00,205.499,205.518,205.482,205.518,11600000.0
2005-12-20 11:03:00,205.517,205.517,205.493,205.497,30600000.0
2005-12-20 11:04:00,205.496,205.499,205.473,205.499,50299999.0
2005-12-20 11:05:00,205.502,205.53,205.502,205.514,49300001.0
2005-12-20 11:06:00,205.522,205.552,205.522,205.552,49200000.0
2005-12-20 11:07:00,205.518,205.518,205.478,205.478,40400000.0
2005-12-20 11:08:00,205.482,205.482,205.441,205.445,26100000.0
2005-12-20 11:09:00,205.436,205.501,205.436,205.501,29500000.0
2005-12-20 11:10:00,205.525,205.532,205.498,205.498,78600001.0
2005-12-20 11:11:00,205.496,205.514,205.496,205.503,59000000.0
2005-12-20 11:12:00,205.51,205.51,205.472,205.498,53400000.0
2005-12-20 11:13:00,205.478,205.5,205.45,205.5,60899999.0
2005-12-20 11:14:00,205.515,205.544,205.509,205.536,56100000.0
2005-12-20 11:15:00,205.521,205.521,205.488,205.494,64900000.0
2005-12-20 11:16:00,205.5,205.521,205.494,205.521,47999999.0
2005-12-20 11:17:00,205.511,205.523,205.463,205.518,79100000.0
2005-12-20 11:18:00,205.476,205.476,205.386,205.386,23000000.0
2005-12-20 11:19:00,205.387,205.387,205.316,205.332,56600000.0
2005-12-20 11:20:00,205.329,205.36,205.318,205.353,42600000.0
2005-12-20 11:21:00,205.372,205.4,205.372,205.4,19900000.0
2005-12-20 11:22:00,205.398,205.407,205.374,205.407,64999999.0
2005-12-20 11:23:00,205.412,205.419,205.378,205.378,37100000.0
2005-12-20 11:24:00,205.373,205.386,205.373,205.386,27600000.0
2005-12-20 11:25:00,205.382,205.393,205.373,205.373,83399999.0
2005-12-20 11:26:00,205.388,205.423,205.384,205.423,104100000.0
2005-12-20 11:27:00,205.409,205.409,205.376,205.386,44400000.0
2005-12-20 11:28:00,205.388,205.388,205.375,205.375,32800000.0
2005-12-20 11:29:00,205.402,205.402,205.38,205.38,29300000.0
2005-12-20 11:30:00,205.372,205.393,205.349,205.393,45300000.0
2005-12-20 11:31:00,205.397,205.397,205.367,205.394,33800001.0
2005-12-20 11:32:00,205.386,205.412,205.386,205.412,25900000.0
2005-12-20 11:33:00,205.401,205.401,205.369,205.37,13700000.0
2005-12-20 11:34:00,205.351,205.351,205.3,205.33,35200000.0
2005-12-20 11:35:00,205.301,205.302,205.236,205.246,16300000.0
2005-12-20 11:36:00,205.249,205.267,205.214,205.267,55000001.0
2005-12-20 11:37:00,205.279,205.283,205.254,205.254,25100000.0
2005-12-20 11:38:00,205.264,205.277,205.26,205.277,54800000.0
2005-12-20 11:39:00,205.272,205.272,205.253,205.265,50300000.0
2005-12-20 11:40:00,205.249,205.272,205.22,205.22,72500001.0
2005-12-20 11:41:00,205.192,205.192,205.105,205.105,20400000.0
2005-12-20 11:42:00,205.097,205.104,205.076,205.083,70100001.0
2005-12-20 11:43:00,205.081,205.097,205.051,205.086,59900000.0
2005-12-20 11:44:00,205.116,205.122,205.107,205.115,60800000.0
2005-12-20 11:45:00,205.106,205.126,205.105,205.118,69500000.0
2005-12-20 11:46:00,205.111,205.111,205.084,205.095,25000000.0
2005-12-20 11:47:00,205.096,205.116,205.086,205.115,44000000.0
2005-12-20 11:48:00,205.128,205.146,205.128,205.143,34999999.0
2005-12-20 11:49:00,205.131,205.161,205.131,205.147,70200001.0
2005-12-20 11:50:00,205.14,205.161,205.133,205.141,36700000.0
2005-12-20 11:51:00,205.161,205.219,205.161,205.218,31900000.0
2005-12-20 11:52:00,205.24,205.266,205.24,205.26,61799999.0
2005-12-20 11:53:00,205.267,205.275,205.253,205.254,51600000.0
2005-12-20 11:54:00,205.263,205.275,205.262,205.275,32300000.0
2005-12-20 11:55:00,205.281,205.281,205.216,205.222,33200000.0
2005-12-20 11:56:00,205.232,205.278,205.232,205.256,37800000.0
2005-12-20 11:57:00,205.25,205.25,205.224,205.224,31400000.0
2005-12-20 11:58:00,205.188,205.188,205.128,205.128,66100001.0
2005-12-20 11:59:00,205.142,205.143,205.117,205.117,32900000.0
2005-12-20 12:00:00,205.129,205.14,205.075,205.14,49200000.0
2005-12-20 12:01:00,205.139,205.139,205.108,205.125,29700000.0
2005-12-20 12:02:00,205.133,205.15,205.102,205.102,44700000.0
2005-12-20 12:03:00,205.089,205.089,205.054,205.067,34800000.0
2005-12-20 12:04:00,205.053,205.108,205.051,205.108,82900001.0
2005-12-20 12:05:00,205.118,205.14,205.106,205.139,64600001.0
2005-12-20 12:06:00,205.148,205.148,205.065,205.065,46599999.0
2005-12-20 12:07:00,205.062,205.062,205.037,205.049,64100000.0
2005-12-20 12:08:00,205.057,205.103,205.057,205.103,23200000.0
2005-12-20 12:09:00,205.105,205.114,205.089,205.089,48600000.0
2005-12-20 12:10:00,205.088,205.088,205.057,205.076,49500001.0
2005-12-20 12:11:00,205.081,205.084,205.06,205.081,42600000.0
2005-12-20 12:12:00,205.092,205.121,205.092,205.113,43000000.0
2005-12-20 12:13:00,205.11,205.148,205.1,205.148,48200000.0
2005-12-20 12:14:00,205.146,205.15,205.125,205.13,65800000.0
2005-12-20 12:15:00,205.127,205.13,205.053,205.053,84000000.0
2005-12-20 12:16:00,205.048,205.061,205.044,205.045,49400000.0
2005-12-20 12:17:00,205.051,205.073,205.038,205.053,50900001.0
2005-12-20 12:18:00,205.046,205.055,205.045,205.045,25600000.0
2005-12-20 12:19:00,205.055,205.089,205.055,205.089,28299999.0
2005-12-20 12:20:00,205.092,205.122,205.092,205.117,42100000.0
2005-12-20 12:21:00,205.138,205.231,205.138,205.209,33300000.0
2005-12-20 12:22:00,205.226,205.239,205.189,205.225,38000000.0
2005-12-20 12:23:00,205.254,205.349,205.254,205.349,41500000.0
2005-12-20 12:24:00,205.35,205.413,205.35,205.412,64800001.0
2005-12-20 12:25:00,205.406,205.406,205.378,205.406,49300000.0
2005-12-20 12:26:00,205.43,205.494,205.43,205.494,20700000.0
2005-12-20 12:27:00,205.532,205.557,205.523,205.553,56500000.0
2005-12-20 12:28:00,205.573,205.573,205.535,205.548,47500000.0
2005-12-20 12:29:00,205.551,205.565,205.539,205.54,53500000.0
2005-12-20 12:30:00,205.532,205.538,205.486,205.493,35900000.0
2005-12-20 12:31:00,205.494,205.531,205.494,205.523,40000000.0
2005-12-20 12:32:00,205.544,205.583,205.544,205.583,44700000.0
2005-12-20 12:33:00,205.592,205.647,205.592,205.647,32500000.0
2005-12-20 12:34:00,205.65,205.708,205.643,205.708,21200000.0
2005-12-20 12:35:00,205.727,205.727,205.65,205.65,41000000.0
2005-12-20 12:36:00,205.636,205.661,205.633,205.633,41900000.0
2005-12-20 12:37:00,205.636,205.659,205.612,205.659,66400000.0
2005-12-20 12:38:00,205.661,205.669,205.641,205.649,71400001.0
2005-12-20 12:39:00,205.639,205.652,205.63,205.637,66600000.0
2005-12-20 12:40:00,205.625,205.625,205.577,205.577,54300000.0
2005-12-20 12:41:00,205.584,205.616,205.584,205.603,95800002.0
2005-12-20 12:42:00,205.616,205.644,205.596,205.596,84400001.0
2005-12-20 12:43:00,205.6,205.606,205.552,205.552,48699999.0
2005-12-20 12:44:00,205.547,205.593,205.547,205.593,24500000.0
2005-12-20 12:45:00,205.603,205.663,205.597,205.663,32800000.0
2005-12-20 12:46:00,205.667,205.691,205.662,205.676,45800000.0
2005-12-20 12:47:00,205.673,205.675,205.643,205.647,64100000.0
2005-12-20 12:48:00,205.633,205.644,205.601,205.625,72900000.0
2005-12-20 12:49:00,205.633,205.639,205.609,205.613,56400000.0
2005-12-20 12:50:00,205.637,205.67,205.637,205.662,50100000.0
2005-12-20 12:51:00,205.665,205.671,205.645,205.645,57300001.0
2005-12-20 12:52:00,205.626,205.626,205.589,205.601,46100000.0
2005-12-20 12:53:00,205.615,205.668,205.615,205.656,53399999.0
2005-12-20 12:54:00,205.689,205.689,205.64,205.66,63800000.0
2005-12-20 12:55:00,205.655,205.675,205.641,205.675,41200000.0
2005-12-20 12:56:00,205.675,205.697,205.675,205.685,31600000.0
2005-12-20 12:57:00,205.702,205.732,205.702,205.732,8000000.0
2005-12-20 12:58:00,205.739,205.751,205.721,205.748,71199999.0
2005-12-20 12:59:00,205.764,205.774,205.745,205.757,34500000.0
2005-12-20 13:00:00,205.75,205.808,205.75,205.769,21400000.0
2005-12-20 13:01:00,205.744,205.746,205.73,205.731,39500000.0
2005-12-20 13:02:00,205.714,205.725,205.703,205.711,92200001.0
2005-12-20 13:03:00,205.678,205.684,205.612,205.612,44800000.0
2005-12-20 13:04:00,205.598,205.617,205.596,205.596,94600000.0
2005-12-20 13:05:00,205.617,205.619,205.604,205.613,50900000.0
2005-12-20 13:06:00,205.605,205.645,205.605,205.628,69200000.0
2005-12-20 13:07:00,205.616,205.627,205.616,205.627,62200000.0
2005-12-20 13:08:00,205.613,205.652,205.613,205.652,43500000.0
2005-12-20 13:09:00,205.664,205.673,205.659,205.673,46700000.0
2005-12-20 13:10:00,205.692,205.718,205.692,205.715,63100000.0
2005-12-20 13:11:00,205.731,205.733,205.72,205.72,24300000.0
2005-12-20 13:12:00,205.721,205.721,205.692,205.717,58000000.0
2005-12-20 13:13:00,205.707,205.725,205.698,205.722,52599999.0
2005-12-20 13:14:00,205.74,205.743,205.724,205.729,89900000.0
2005-12-20 13:15:00,205.72,205.735,205.714,205.714,86999999.0
2005-12-20 13:16:00,205.719,205.719,205.699,205.713,78700000.0
2005-12-20 13:17:00,205.715,205.725,205.715,205.72,41000000.0
2005-12-20 13:18:00,205.736,205.736,205.685,205.718,48000000.0
2005-12-20 13:19:00,205.726,205.738,205.711,205.711,50800001.0
2005-12-20 13:20:00,205.729,205.729,205.701,205.704,73000000.0
2005-12-20 13:21:00,205.709,205.721,205.67,205.687,56500000.0
2005-12-20 13:22:00,205.667,205.671,205.636,205.639,54799999.0
2005-12-20 13:23:00,205.634,205.634,205.61,205.618,97500001.0
2005-12-20 13:24:00,205.627,205.633,205.62,205.633,41600000.0
2005-12-20 13:25:00,205.624,205.643,205.624,205.639,31900000.0
2005-12-20 13:26:00,205.658,205.676,205.658,205.673,36400000.0
2005-12-20 13:27:00,205.664,205.687,205.664,205.68,27600000.0
2005-12-20 13:28:00,205.672,205.702,205.672,205.702,26800000.0
2005-12-20 13:29:00,205.725,205.8,205.725,205.794,41100000.0
2005-12-20 13:30:00,205.786,205.793,205.745,205.745,59200000.0
2005-12-20 13:31:00,205.746,205.752,205.733,205.748,30900000.0
2005-12-20 13:32:00,205.746,205.767,205.738,205.757,80300000.0
2005-12-20 13:33:00,205.756,205.766,205.747,205.753,71500000.0
2005-12-20 13:34:00,205.745,205.769,205.745,205.769,23700000.0
2005-12-20 13:35:00,205.765,205.774,205.754,205.774,23800000.0
2005-12-20 13:36:00,205.763,205.776,205.763,205.776,44500001.0
2005-12-20 13:37:00,205.777,205.805,205.777,205.803,70300000.0
2005-12-20 13:38:00,205.791,205.795,205.771,205.776,32900000.0
2005-12-20 13:39:00,205.781,205.791,205.772,205.785,24600000.0
2005-12-20 13:40:00,205.773,205.775,205.753,205.76,68800000.0
2005-12-20 13:41:00,205.748,205.776,205.74,205.75,63200000.0
2005-12-20 13:42:00,205.745,205.745,205.734,205.734,41200000.0
2005-12-20 13:43:00,205.753,205.776,205.751,205.776,61100001.0
2005-12-20 13:44:00,205.778,205.793,205.763,205.793,47400000.0
2005-12-20 13:45:00,205.781,205.788,205.769,205.773,47100000.0
2005-12-20 13:46:00,205.764,205.773,205.764,205.773,55300000.0
2005-12-20 13:47:00,205.785,205.804,205.775,205.784,64200000.0
2005-12-20 13:48:00,205.787,205.787,205.756,205.765,54800001.0
2005-12-20 13:49:00,205.784,205.832,205.774,205.832,18300000.0
2005-12-20 13:50:00,205.844,205.887,205.832,205.887,72600001.0
2005-12-20 13:51:00,205.904,205.97,205.904,205.96,55499999.0
2005-12-20 13:52:00,205.953,205.958,205.942,205.954,28100000.0
2005-12-20 13:53:00,205.952,205.98,205.946,205.946,47400000.0
2005-12-20 13:54:00,205.927,205.927,205.907,205.927,34300000.0
2005-12-20 13:55:00,205.91,205.91,205.878,205.896,45600000.0
2005-12-20 13:56:00,205.878,205.879,205.872,205.876,52699999.0
2005-12-20 13:57:00,205.892,205.893,205.866,205.872,48700000.0
2005-12-20 13:58:00,205.856,205.856,205.833,205.833,35300000.0
2005-12-20 13:59:00,205.827,205.833,205.805,205.807,26500000.0
2005-12-20 14:00:00,205.799,205.821,205.789,205.8,57200000.0
2005-12-20 14:01:00,205.802,205.833,205.802,205.833,52199999.0
2005-12-20 14:02:00,205.831,205.831,205.778,205.802,45400000.0
2005-12-20 14:03:00,205.774,205.774,205.723,205.723,17700000.0
2005-12-20 14:04:00,205.715,205.75,205.71,205.745,53500000.0
2005-12-20 14:05:00,205.763,205.768,205.732,205.738,47500000.0
2005-12-20 14:06:00,205.734,205.761,205.734,205.758,53600000.0
2005-12-20 14:07:00,205.762,205.762,205.733,205.733,24400000.0
2005-12-20 14:08:00,205.725,205.755,205.721,205.755,45699999.0
2005-12-20 14:09:00,205.756,205.776,205.756,205.764,25200000.0
2005-12-20 14:10:00,205.773,205.796,205.773,205.796,30900000.0
2005-12-20 14:11:00,205.801,205.841,205.801,205.817,60800001.0
2005-12-20 14:12:00,205.809,205.823,205.804,205.809,48100000.0
2005-12-20 14:13:00,205.79,205.804,205.773,205.802,42700000.0
2005-12-20 14:14:00,205.811,205.813,205.8,205.813,55999999.0
2005-12-20 14:15:00,205.805,205.805,205.77,205.77,30900000.0
2005-12-20 14:16:00,205.782,205.782,205.769,205.771,55600000.0
2005-12-20 14:17:00,205.756,205.794,205.755,205.772,27700000.0
2005-12-20 14:18:00,205.737,205.737,205.703,205.703,34000000.0
2005-12-20 14:19:00,205.696,205.701,205.663,205.665,48900000.0
2005-12-20 14:20:00,205.657,205.674,205.636,205.656,63300000.0
2005-12-20 14:21:00,205.658,205.69,205.658,205.69,25200000.0
2005-12-20 14:22:00,205.678,205.698,205.67,205.694,53100000.0
2005-12-20 14:23:00,205.69,205.699,205.664,205.683,58100000.0
2005-12-20 14:24:00,205.682,205.721,205.682,205.693,31500000.0
2005-12-20 14:25:00,205.71,205.723,205.68,205.68,49700000.0
2005-12-20 14:26:00,205.7,205.7,205.662,205.693,29200000.0
2005-12-20 14:27:00,205.693,205.735,205.693,205.735,64700000.0
2005-12-20 14:28:00,205.729,205.739,205.719,205.734,64900000.0
2005-12-20 14:29:00,205.717,205.717,205.69,205.69,62199999.0
2005-12-20 14:30:00,205.658,205.671,205.658,205.671,75300000.0
2005-12-20 14:31:00,205.666,205.668,205.633,205.633,30500000.0
2005-12-20 14:32:00,205.618,205.628,205.59,205.598,64100000.0
2005-12-20 14:33:00,205.59,205.596,205.563,205.563,53100000.0
2005-12-20 14:34:00,205.556,205.556,205.476,205.476,49199999.0
2005-12-20 14:35:00,205.483,205.541,205.483,205.538,33600000.0
2005-12-20 14:36:00,205.562,205.571,205.548,205.548,56000001.0
2005-12-20 14:37:00,205.545,205.554,205.539,205.539,51800000.0
2005-12-20 14:38:00,205.544,205.558,205.525,205.525,106500000.0
2005-12-20 14:39:00,205.508,205.565,205.508,205.529,72499999.0
2005-12-20 14:40:00,205.501,205.501,205.464,205.471,27200000.0
2005-12-20 14:41:00,205.479,205.479,205.451,205.454,51500001.0
2005-12-20 14:42:00,205.462,205.476,205.46,205.476,76200000.0
2005-12-20 14:43:00,205.477,205.521,205.477,205.521,20800000.0
2005-12-20 14:44:00,205.555,205.565,205.553,205.56,27900000.0
2005-12-20 14:45:00,205.557,205.572,205.545,205.559,53300000.0
2005-12-20 14:46:00,205.539,205.539,205.484,205.485,33900000.0
2005-12-20 14:47:00,205.484,205.519,205.468,205.508,38100000.0
2005-12-20 14:48:00,205.486,205.486,205.466,205.478,31000000.0
2005-12-20 14:49:00,205.481,205.49,205.455,205.455,28900000.0
2005-12-20 14:50:00,205.447,205.495,205.447,205.479,64200001.0
2005-12-20 14:51:00,205.47,205.476,205.463,205.468,56700000.0
2005-12-20 14:52:00,205.464,205.464,205.434,205.447,49500001.0
2005-12-20 14:53:00,205.451,205.471,205.451,205.459,34300000.0
2005-12-20 14:54:00,205.448,205.478,205.441,205.478,68900000.0
2005-12-20 14:55:00,205.475,205.475,205.446,205.467,80500000.0
2005-12-20 14:56:00,205.498,205.512,205.483,205.495,74600000.0
2005-12-20 14:57:00,205.497,205.514,205.487,205.493,54299999.0
2005-12-20 14:58:00,205.518,205.533,205.518,205.53,29000000.0
2005-12-20 14:59:00,205.504,205.504,205.481,205.481,30100000.0
2005-12-20 15:00:00,205.472,205.472,205.431,205.431,42200000.0
2005-12-20 15:01:00,205.426,205.426,205.401,205.412,13600000.0
2005-12-20 15:02:00,205.41,205.438,205.41,205.426,62000000.0
2005-12-20 15:03:00,205.419,205.435,205.397,205.43,66700000.0
2005-12-20 15:04:00,205.431,205.446,205.426,205.429,54000000.0
2005-12-20 15:05:00,205.4,205.423,205.395,205.395,32800000.0
2005-12-20 15:06:00,205.393,205.403,205.357,205.357,38100000.0
2005-12-20 15:07:00,205.371,205.397,205.37,205.372,44400000.0
2005-12-20 15:08:00,205.393,205.424,205.393,205.417,57000000.0
2005-12-20 15:09:00,205.413,205.451,205.413,205.451,34300000.0
2005-12-20 15:10:00,205.45,205.481,205.45,205.475,48500000.0
2005-12-20 15:11:00,205.472,205.473,205.446,205.465,97800001.0
2005-12-20 15:12:00,205.45,205.468,205.441,205.468,33300000.0
2005-12-20 15:13:00,205.462,205.502,205.46,205.46,62100000.0
2005-12-20 15:14:00,205.456,205.468,205.436,205.468,51000000.0
2005-12-20 15:15:00,205.479,205.502,205.47,205.477,46500000.0
2005-12-20 15:16:00,205.473,205.502,205.459,205.479,33300000.0
2005-12-20 15:17:00,205.475,205.505,205.459,205.503,38800000.0
2005-12-20 15:18:00,205.512,205.545,205.512,205.539,28600000.0
2005-12-20 15:19:00,205.532,205.532,205.489,205.49,108200001.0
2005-12-20 15:20:00,205.487,205.502,205.47,205.473,72100000.0
2005-12-20 15:21:00,205.445,205.455,205.438,205.447,51700000.0
2005-12-20 15:22:00,205.442,205.47,205.439,205.464,36900000.0
2005-12-20 15:23:00,205.463,205.495,205.463,205.495,18600000.0
2005-12-20 15:24:00,205.508,205.535,205.49,205.535,56500001.0
2005-12-20 15:25:00,205.555,205.559,205.534,205.534,50400000.0
2005-12-20 15:26:00,205.534,205.537,205.511,205.53,71100000.0
2005-12-20 15:27:00,205.516,205.536,205.516,205.518,25300000.0
2005-12-20 15:28:00,205.528,205.555,205.525,205.555,23800000.0
2005-12-20 15:29:00,205.545,205.567,205.541,205.557,77100001.0
2005-12-20 15:30:00,205.553,205.553,205.516,205.526,92700000.0
2005-12-20 15:31:00,205.51,205.541,205.498,205.498,65200000.0
2005-12-20 15:32:00,205.508,205.518,205.488,205.513,77800000.0
2005-12-20 15:33:00,205.481,205.494,205.463,205.472,80700000.0
2005-12-20 15:34:00,205.475,205.55,205.475,205.55,21200000.0
2005-12-20 15:35:00,205.55,205.557,205.531,205.557,46900002.0
2005-12-20 15:36:00,205.575,205.595,205.548,205.595,58600000.0
2005-12-20 15:37:00,205.593,205.637,205.593,205.637,42500000.0
2005-12-20 15:38:00,205.648,205.709,205.639,205.709,27800000.0
2005-12-20 15:39:00,205.703,205.716,205.694,205.696,29500000.0
2005-12-20 15:40:00,205.695,205.72,205.671,205.671,33400000.0
2005-12-20 15:41:00,205.695,205.714,205.692,205.714,15200000.0
2005-12-20 15:42:00,205.701,205.711,205.689,205.7,76800001.0
2005-12-20 15:43:00,205.705,205.705,205.676,205.691,32600000.0
2005-12-20 15:44:00,205.691,205.709,205.679,205.679,46899999.0
2005-12-20 15:45:00,205.67,205.69,205.656,205.656,43700000.0
2005-12-20 15:46:00,205.673,205.699,205.671,205.682,22100000.0
2005-12-20 15:47:00,205.676,205.68,205.649,205.649,89799999.0
2005-12-20 15:48:00,205.658,205.665,205.658,205.661,20600000.0
2005-12-20 15:49:00,205.649,205.658,205.641,205.647,58000000.0
2005-12-20 15:50:00,205.628,205.64,205.599,205.607,43399999.0
2005-12-20 15:51:00,205.608,205.648,205.608,205.642,81400000.0
2005-12-20 15:52:00,205.637,205.661,205.624,205.658,62800000.0
2005-12-20 15:53:00,205.666,205.666,205.629,205.632,30100000.0
2005-12-20 15:54:00,205.65,205.658,205.636,205.636,39000000.0
2005-12-20 15:55:00,205.62,205.645,205.611,205.622,21500000.0
2005-12-20 15:56:00,205.592,205.592,205.565,205.565,32600000.0
2005-12-20 15:57:00,205.567,205.596,205.55,205.559,38800000.0
2005-12-20 15:58:00,205.577,205.629,205.577,205.626,48700000.0
2005-12-20 15:59:00,205.61,205.61,205.56,205.579,22100000.0
2005-12-20 16:00:00,205.571,205.609,205.568,205.602,46000000.0
2005-12-20 16:01:00,205.597,205.597,205.528,205.538,43100000.0
2005-12-20 16:02:00,205.499,205.499,205.459,205.464,17700000.0
2005-12-20 16:03:00,205.447,205.447,205.434,205.434,17900000.0
2005-12-20 16:04:00,205.415,205.439,205.386,205.438,37200000.0
2005-12-20 16:05:00,205.459,205.471,205.442,205.471,11300000.0
2005-12-20 16:06:00,205.476,205.512,205.464,205.512,38700000.0
2005-12-20 16:07:00,205.509,205.569,205.509,205.553,26000000.0
2005-12-20 16:08:00,205.557,205.567,205.555,205.567,27000000.0
2005-12-20 16:09:00,205.57,205.585,205.56,205.581,56599999.0
2005-12-20 16:10:00,205.563,205.573,205.556,205.573,30500000.0
2005-12-20 16:11:00,205.573,205.577,205.56,205.573,64900000.0
2005-12-20 16:12:00,205.574,205.602,205.559,205.602,46900000.0
2005-12-20 16:13:00,205.587,205.604,205.574,205.58,26200000.0
2005-12-20 16:14:00,205.543,205.569,205.533,205.538,56800000.0
2005-12-20 16:15:00,205.529,205.543,205.503,205.503,54900000.0
2005-12-20 16:16:00,205.484,205.523,205.477,205.512,48600000.0
2005-12-20 16:17:00,205.489,205.489,205.446,205.461,51600000.0
2005-12-20 16:18:00,205.445,205.457,205.441,205.445,41300000.0
2005-12-20 16:19:00,205.456,205.456,205.44,205.443,86800000.0
2005-12-20 16:20:00,205.44,205.47,205.431,205.47,45900001.0
2005-12-20 16:21:00,205.492,205.506,205.475,205.491,41900001.0
2005-12-20 16:22:00,205.501,205.545,205.485,205.545,33100000.0
2005-12-20 16:23:00,205.56,205.564,205.541,205.564,76300001.0
2005-12-20 16:24:00,205.572,205.572,205.552,205.568,45300000.0
2005-12-20 16:25:00,205.573,205.592,205.554,205.592,54600000.0
2005-12-20 16:26:00,205.576,205.583,205.552,205.552,23600000.0
2005-12-20 16:27:00,205.533,205.558,205.52,205.558,44300000.0
2005-12-20 16:28:00,205.57,205.57,205.493,205.493,78200000.0
2005-12-20 16:29:00,205.482,205.487,205.42,205.42,62500000.0
2005-12-20 16:30:00,205.407,205.427,205.4,205.427,87500001.0
2005-12-20 16:31:00,205.425,205.438,205.408,205.41,47800000.0
2005-12-20 16:32:00,205.403,205.415,205.396,205.398,80100000.0
2005-12-20 16:33:00,205.412,205.472,205.412,205.469,39200000.0
2005-12-20 16:34:00,205.463,205.486,205.456,205.486,59699999.0
2005-12-20 16:35:00,205.467,205.468,205.44,205.468,52000000.0
2005-12-20 16:36:00,205.474,205.495,205.463,205.476,35600000.0
2005-12-20 16:37:00,205.471,205.471,205.435,205.441,48700000.0
2005-12-20 16:38:00,205.435,205.458,205.435,205.438,52000001.0
2005-12-20 16:39:00,205.43,205.431,205.388,205.393,35200000.0
2005-12-20 16:40:00,205.379,205.38,205.369,205.38,37800000.0
2005-12-20 16:41:00,205.397,205.397,205.378,205.378,70000001.0
2005-12-20 16:42:00,205.378,205.404,205.364,205.393,23800000.0
2005-12-20 16:43:00,205.378,205.395,205.364,205.39,55799999.0
2005-12-20 16:44:00,205.413,205.445,205.399,205.445,45900000.0
2005-12-20 16:45:00,205.457,205.505,205.457,205.505,74299998.0
2005-12-20 16:46:00,205.491,205.513,205.461,205.461,66900000.0
2005-12-20 16:47:00,205.461,205.461,205.429,205.433,51800000.0
2005-12-20 16:48:00,205.422,205.467,205.422,205.451,56300000.0
2005-12-20 16:49:00,205.455,205.467,205.435,205.467,34200000.0
2005-12-20 16:50:00,205.48,205.495,205.452,205.452,39899999.0
2005-12-20 16:51:00,205.455,205.475,205.449,205.45,73000000.0
2005-12-20 16:52:00,205.436,205.469,205.431,205.469,28600000.0
2005-12-20 16:53:00,205.437,205.449,205.414,205.421,80100001.0
2005-12-20 16:54:00,205.414,205.45,205.414,205.45,36300000.0
2005-12-20 16:55:00,205.449,205.48,205.449,205.456,84500000.0
2005-12-20 16:56:00,205.453,205.469,205.453,205.459,65500001.0
2005-12-20 16:57:00,205.464,205.488,205.459,205.463,27100000.0
2005-12-20 16:58:00,205.486,205.501,205.477,205.486,69900001.0
2005-12-20 16:59:00,205.491,205.515,205.476,205.514,119000000.0
2005-12-20 17:00:00,205.509,205.532,205.495,205.495,69100003.0
2005-12-20 17:01:00,205.506,205.578,205.506,205.572,42300000.0
2005-12-20 17:02:00,205.605,205.646,205.597,205.646,26100000.0
2005-12-20 17:03:00,205.643,205.643,205.572,205.608,52100000.0
2005-12-20 17:04:00,205.625,205.625,205.576,205.584,62500000.0
2005-12-20 17:05:00,205.579,205.579,205.493,205.52,53700000.0
2005-12-20 17:06:00,205.557,205.557,205.494,205.504,32200000.0
2005-12-20 17:07:00,205.478,205.478,205.439,205.456,42100000.0
2005-12-20 17:08:00,205.452,205.458,205.408,205.425,22100000.0
2005-12-20 17:09:00,205.431,205.471,205.431,205.471,23200000.0
2005-12-20 17:10:00,205.478,205.519,205.478,205.488,71700000.0
2005-12-20 17:11:00,205.488,205.501,205.463,205.474,25200000.0
2005-12-20 17:12:00,205.49,205.506,205.467,205.473,62100001.0
2005-12-20 17:13:00,205.492,205.521,205.472,205.472,35700000.0
2005-12-20 17:14:00,205.464,205.484,205.45,205.45,79800000.0
2005-12-20 17:15:00,205.456,205.484,205.433,205.478,55200000.0
2005-12-20 17:16:00,205.478,205.48,205.451,205.454,69200000.0
2005-12-20 17:17:00,205.476,205.535,205.476,205.507,50000001.0
2005-12-20 17:18:00,205.507,205.51,205.399,205.399,48000000.0
2005-12-20 17:19:00,205.408,205.469,205.402,205.455,54900000.0
2005-12-20 17:20:00,205.472,205.51,205.472,205.482,35100000.0
2005-12-20 17:21:00,205.515,205.561,205.515,205.542,40300000.0
2005-12-20 17:22:00,205.538,205.574,205.538,205.574,45199999.0
2005-12-20 17:23:00,205.591,205.597,205.546,205.558,40400000.0
2005-12-20 17:24:00,205.546,205.56,205.509,205.56,31500000.0
2005-12-20 17:25:00,205.553,205.56,205.52,205.542,44999999.0
2005-12-20 17:26:00,205.553,205.579,205.553,205.57,37800000.0
2005-12-20 17:27:00,205.565,205.573,205.559,205.573,56900000.0
2005-12-20 17:28:00,205.577,205.615,205.577,205.583,30900000.0
2005-12-20 17:29:00,205.599,205.613,205.599,205.604,95600000.0
2005-12-20 17:30:00,205.59,205.606,205.575,205.589,31500000.0
2005-12-20 17:31:00,205.594,205.622,205.591,205.6,59600001.0
2005-12-20 17:32:00,205.568,205.586,205.539,205.586,44200000.0
2005-12-20 17:33:00,205.583,205.603,205.575,205.603,26900000.0
2005-12-20 17:34:00,205.605,205.63,205.601,205.63,35900000.0
2005-12-20 17:35:00,205.625,205.654,205.625,205.633,30800000.0
2005-12-20 17:36:00,205.648,205.736,205.648,205.73,66100000.0
2005-12-20 17:37:00,205.761,205.806,205.761,205.806,21400000.0
2005-12-20 17:38:00,205.805,205.81,205.769,205.797,42900000.0
2005-12-20 17:39:00,205.782,205.782,205.764,205.78,70700000.0
2005-12-20 17:40:00,205.753,205.753,205.707,205.707,31600000.0
2005-12-20 17:41:00,205.694,205.694,205.647,205.666,34600000.0
2005-12-20 17:42:00,205.661,205.661,205.626,205.65,36300000.0
2005-12-20 17:43:00,205.65,205.716,205.65,205.713,63200000.0
2005-12-20 17:44:00,205.717,205.73,205.693,205.693,33400000.0
2005-12-20 17:45:00,205.71,205.71,205.638,205.638,48100000.0
2005-12-20 17:46:00,205.645,205.679,205.628,205.665,49700000.0
2005-12-20 17:47:00,205.673,205.673,205.613,205.621,73500000.0
2005-12-20 17:48:00,205.639,205.658,205.639,205.658,40200000.0
2005-12-20 17:49:00,205.66,205.678,205.633,205.663,32300000.0
2005-12-20 17:50:00,205.666,205.666,205.617,205.617,21800000.0
2005-12-20 17:51:00,205.609,205.629,205.568,205.568,40400000.0
2005-12-20 17:52:00,205.559,205.588,205.556,205.588,36100000.0
2005-12-20 17:53:00,205.572,205.582,205.562,205.576,50300000.0
2005-12-20 17:54:00,205.552,205.605,205.552,205.593,55900000.0
2005-12-20 17:55:00,205.591,205.611,205.591,205.611,44700001.0
2005-12-20 17:56:00,205.607,205.648,205.607,205.64,35000000.0
2005-12-20 17:57:00,205.621,205.621,205.596,205.611,33300000.0
2005-12-20 17:58:00,205.637,205.69,205.637,205.684,50400000.0
2005-12-20 17:59:00,205.688,205.7,205.653,205.694,51800000.0
2005-12-20 18:00:00,205.72,205.73,205.655,205.655,87399999.0
2005-12-20 18:01:00,205.664,205.686,205.647,205.66,509900001.0
2005-12-20 18:02:00,205.67,205.67,205.603,205.608,635999999.0
2005-12-20 18:03:00,205.595,205.599,205.561,205.578,632599998.0
2005-12-20 18:04:00,205.583,205.583,205.519,205.519,469099998.0
2005-12-20 18:05:00,205.529,205.53,205.486,205.509,599700000.0
2005-12-20 18:06:00,205.502,205.528,205.494,205.507,678899997.0
2005-12-20 18:07:00,205.512,205.554,205.512,205.535,811599996.0
2005-12-20 18:08:00,205.541,205.572,205.529,205.558,574700000.0
2005-12-20 18:09:00,205.541,205.544,205.505,205.515,485000001.0
2005-12-20 18:10:00,205.505,205.518,205.469,205.496,572000000.0
2005-12-20 18:11:00,205.483,205.483,205.443,205.465,301399998.0
2005-12-20 18:12:00,205.473,205.523,205.473,205.492,245500001.0
2005-12-20 18:13:00,205.5,205.539,205.492,205.492,530500000.0
2005-12-20 18:14:00,205.504,205.535,205.485,205.515,708500000.0
2005-12-20 18:15:00,205.536,205.55,205.508,205.512,707200001.0
2005-12-20 18:16:00,205.512,205.558,205.512,205.558,582000000.0
2005-12-20 18:17:00,205.561,205.561,205.528,205.528,295700002.0
2005-12-20 18:18:00,205.52,205.544,205.5,205.524,350599998.0
2005-12-20 18:19:00,205.51,205.532,205.489,205.495,526999998.0
2005-12-20 18:20:00,205.495,205.523,205.465,205.465,498099999.0
2005-12-20 18:21:00,205.465,205.505,205.465,205.497,616999999.0
2005-12-20 18:22:00,205.499,205.538,205.497,205.533,540200001.0
2005-12-20 18:23:00,205.519,205.544,205.498,205.498,786900000.0
2005-12-20 18:24:00,205.477,205.532,205.477,205.508,525599999.0
2005-12-20 18:25:00,205.522,205.526,205.494,205.509,546100000.0
2005-12-20 18:26:00,205.504,205.516,205.486,205.49,390900001.0
2005-12-20 18:27:00,205.497,205.532,205.496,205.524,427700001.0
2005-12-20 18:28:00,205.543,205.579,205.543,205.56,464899999.0
2005-12-20 18:29:00,205.565,205.578,205.539,205.559,490200000.0
2005-12-20 18:30:00,205.568,205.605,205.562,205.605,312100000.0
2005-12-20 18:31:00,205.623,205.688,205.623,205.675,357600000.0
2005-12-20 18:32:00,205.663,205.675,205.625,205.675,385900000.0
2005-12-20 18:33:00,205.68,205.7,205.638,205.638,489499999.0
2005-12-20 18:34:00,205.65,205.664,205.628,205.632,553399997.0
2005-12-20 18:35:00,205.625,205.653,205.616,205.616,505099999.0
2005-12-20 18:36:00,205.622,205.686,205.622,205.685,335900003.0
2005-12-20 18:37:00,205.713,205.72,205.682,205.72,183800000.0
2005-12-20 18:38:00,205.72,205.72,205.664,205.683,166100001.0
2005-12-20 18:39:00,205.675,205.688,205.666,205.673,107600000.0
2005-12-20 18:40:00,205.654,205.666,205.641,205.645,344600000.0
2005-12-20 18:41:00,205.622,205.626,205.568,205.593,312700001.0
2005-12-20 18:42:00,205.597,205.622,205.589,205.611,229300001.0
2005-12-20 18:43:00,205.613,205.642,205.613,205.616,160200001.0
2005-12-20 18:44:00,205.606,205.608,205.55,205.572,306099999.0
2005-12-20 18:45:00,205.56,205.594,205.514,205.544,222100001.0
2005-12-20 18:46:00,205.533,205.564,205.511,205.558,173200000.0
2005-12-20 18:47:00,205.549,205.549,205.502,205.522,100200001.0
2005-12-20 18:48:00,205.526,205.526,205.393,205.415,141600000.0
2005-12-20 18:49:00,205.398,205.417,205.391,205.417,161999999.0
2005-12-20 18:50:00,205.408,205.417,205.288,205.314,227399999.0
2005-12-20 18:51:00,205.276,205.276,205.25,205.27,219100000.0
2005-12-20 18:52:00,205.283,205.296,205.236,205.236,320300002.0
2005-12-20 18:53:00,205.244,205.267,205.224,205.245,251700000.0
2005-12-20 18:54:00,205.276,205.3,205.258,205.27,217300001.0
2005-12-20 18:55:00,205.268,205.304,205.254,205.284,270200002.0
2005-12-20 18:56:00,205.312,205.358,205.312,205.358,44400000.0
2005-12-20 18:57:00,205.368,205.428,205.35,205.428,186600001.0
2005-12-20 18:58:00,205.435,205.445,205.395,205.417,295300002.0
2005-12-20 18:59:00,205.393,205.393,205.237,205.245,241900000.0
2005-12-20 19:00:00,205.217,205.235,205.193,205.203,57700000.0
2005-12-20 19:01:00,205.186,205.191,205.103,205.137,89100000.0
2005-12-20 19:02:00,205.13,205.149,205.111,205.111,197399999.0
2005-12-20 19:03:00,205.112,205.157,205.102,205.138,291600000.0
2005-12-20 19:04:00,205.136,205.159,205.123,205.159,138400000.0
2005-12-20 19:05:00,205.167,205.167,205.138,205.145,170500001.0
2005-12-20 19:06:00,205.137,205.146,205.116,205.144,417100000.0
2005-12-20 19:07:00,205.162,205.191,205.149,205.173,275900000.0
2005-12-20 19:08:00,205.183,205.227,205.178,205.224,344800000.0
2005-12-20 19:09:00,205.22,205.22,205.159,205.182,178699999.0
2005-12-20 19:10:00,205.183,205.196,205.172,205.172,152100001.0
2005-12-20 19:11:00,205.189,205.228,205.189,205.222,40499999.0
2005-12-20 19:12:00,205.219,205.228,205.182,205.185,73300000.0
2005-12-20 19:13:00,205.168,205.168,205.129,205.132,181500000.0
2005-12-20 19:14:00,205.129,205.137,205.098,205.098,229100000.0
2005-12-20 19:15:00,205.098,205.118,205.098,205.108,365900002.0
2005-12-20 19:16:00,205.114,205.118,205.108,205.112,37700000.0
2005-12-20 19:17:00,205.132,205.162,205.122,205.15,128600000.0
2005-12-20 19:18:00,205.156,205.198,205.156,205.187,212500002.0
2005-12-20 19:19:00,205.202,205.268,205.202,205.26,170800000.0
2005-12-20 19:20:00,205.28,205.343,205.275,205.343,148400000.0
2005-12-20 19:21:00,205.353,205.373,205.338,205.366,86700000.0
2005-12-20 19:22:00,205.371,205.4,205.371,205.388,89600000.0
2005-12-20 19:23:00,205.393,205.417,205.387,205.402,415799998.0
2005-12-20 19:24:00,205.408,205.441,205.408,205.415,110600000.0
2005-12-20 19:25:00,205.407,205.431,205.394,205.431,217200002.0
2005-12-20 19:26:00,205.423,205.465,205.411,205.427,487799997.0
2005-12-20 19:27:00,205.42,205.455,205.41,205.455,267000001.0
2005-12-20 19:28:00,205.462,205.479,205.439,205.479,179099999.0
2005-12-20 19:29:00,205.48,205.48,205.455,205.463,62700000.0
2005-12-20 19:30:00,205.46,205.465,205.436,205.465,248899998.0
2005-12-20 19:31:00,205.465,205.473,205.449,205.456,185900001.0
2005-12-20 19:32:00,205.454,205.494,205.454,205.468,422299999.0
2005-12-20 19:33:00,205.466,205.466,205.423,205.431,167000001.0
2005-12-20 19:34:00,205.425,205.438,205.417,205.434,235600000.0
2005-12-20 19:35:00,205.441,205.484,205.441,205.484,397800002.0
2005-12-20 19:36:00,205.486,205.486,205.443,205.444,244300000.0
2005-12-20 19:37:00,205.448,205.464,205.441,205.454,59200000.0
2005-12-20 19:38:00,205.47,205.479,205.466,205.47,198400000.0
2005-12-20 19:39:00,205.478,205.516,205.474,205.516,274599999.0
2005-12-20 19:40:00,205.528,205.535,205.512,205.52,203000000.0
2005-12-20 19:41:00,205.529,205.529,205.496,205.506,312700001.0
2005-12-20 19:42:00,205.498,205.529,205.496,205.503,178100000.0
2005-12-20 19:43:00,205.498,205.498,205.451,205.461,76100000.0
2005-12-20 19:44:00,205.454,205.476,205.332,205.332,245399999.0
2005-12-20 19:45:00,205.334,205.342,205.307,205.331,134699998.0
2005-12-20 19:46:00,205.333,205.333,205.256,205.267,114100001.0
2005-12-20 19:47:00,205.274,205.279,205.253,205.279,36200000.0
2005-12-20 19:48:00,205.265,205.291,205.238,205.261,212500001.0
2005-12-20 19:49:00,205.252,205.267,205.232,205.252,227800000.0
2005-12-20 19:50:00,205.243,205.256,205.184,205.208,160700001.0
2005-12-20 19:51:00,205.206,205.222,205.191,205.205,108900000.0
2005-12-20 19:52:00,205.213,205.213,205.173,205.203,150700000.0
2005-12-20 19:53:00,205.215,205.246,205.195,205.222,152599999.0
2005-12-20 19:54:00,205.209,205.212,205.19,205.195,196700000.0
2005-12-20 19:55:00,205.195,205.229,205.195,205.209,71900000.0
2005-12-20 19:56:00,205.219,205.248,205.214,205.248,138900000.0
2005-12-20 19:57:00,205.255,205.288,205.255,205.269,100500000.0
2005-12-20 19:58:00,205.27,205.275,205.209,205.209,275799999.0
2005-12-20 19:59:00,205.219,205.261,205.219,205.247,234200000.0
2005-12-20 20:00:00,205.246,205.247,205.237,205.24,112900000.0
2005-12-20 20:01:00,205.242,205.298,205.242,205.298,135600000.0
2005-12-20 20:02:00,205.304,205.327,205.27,205.287,139599999.0
2005-12-20 20:03:00,205.285,205.354,205.285,205.33,102900000.0
2005-12-20 20:04:00,205.343,205.396,205.343,205.396,151200001.0
2005-12-20 20:05:00,205.406,205.424,205.39,205.402,133600000.0
2005-12-20 20:06:00,205.39,205.428,205.362,205.428,176000000.0
2005-12-20 20:07:00,205.446,205.448,205.427,205.438,166000000.0
2005-12-20 20:08:00,205.448,205.467,205.44,205.44,175900001.0
2005-12-20 20:09:00,205.44,205.44,205.424,205.434,119600000.0
2005-12-20 20:10:00,205.439,205.454,205.435,205.443,150400000.0
2005-12-20 20:11:00,205.451,205.486,205.449,205.456,311600001.0
2005-12-20 20:12:00,205.447,205.481,205.442,205.463,460199999.0
2005-12-20 20:13:00,205.465,205.47,205.453,205.464,161100001.0
2005-12-20 20:14:00,205.466,205.487,205.462,205.462,202600000.0
2005-12-20 20:15:00,205.464,205.47,205.447,205.447,342700001.0
2005-12-20 20:16:00,205.445,205.469,205.438,205.44,199699997.0
2005-12-20 20:17:00,205.447,205.473,205.443,205.443,54800000.0
2005-12-20 20:18:00,205.432,205.447,205.416,205.433,111300000.0
2005-12-20 20:19:00,205.442,205.468,205.416,205.453,146100000.0
2005-12-20 20:20:00,205.444,205.476,205.442,205.476,296200000.0
2005-12-20 20:21:00,205.488,205.514,205.482,205.482,97900000.0
2005-12-20 20:22:00,205.48,205.48,205.456,205.46,207300000.0
2005-12-20 20:23:00,205.459,205.503,205.459,205.485,180200001.0
2005-12-20 20:24:00,205.49,205.507,205.47,205.47,186599999.0
2005-12-20 20:25:00,205.478,205.53,205.47,205.53,344000001.0
2005-12-20 20:26:00,205.539,205.555,205.523,205.555,305599999.0
2005-12-20 20:27:00,205.564,205.577,205.545,205.572,181300000.0
2005-12-20 20:28:00,205.563,205.563,205.499,205.508,457499998.0
2005-12-20 20:29:00,205.512,205.538,205.507,205.507,428000000.0
2005-12-20 20:30:00,205.512,205.525,205.505,205.522,495000001.0
2005-12-20 20:31:00,205.532,205.572,205.532,205.542,381400000.0
2005-12-20 20:32:00,205.535,205.545,205.512,205.528,501899998.0
2005-12-20 20:33:00,205.52,205.533,205.518,205.525,209900000.0
2005-12-20 20:34:00,205.51,205.51,205.455,205.46,112000000.0
2005-12-20 20:35:00,205.443,205.454,205.405,205.424,85500000.0
2005-12-20 20:36:00,205.417,205.445,205.414,205.442,105800000.0
2005-12-20 20:37:00,205.455,205.455,205.442,205.442,90300000.0
2005-12-20 20:38:00,205.433,205.447,205.41,205.446,232399999.0
2005-12-20 20:39:00,205.447,205.462,205.425,205.461,190100000.0
2005-12-20 20:40:00,205.472,205.488,205.454,205.482,378600001.0
2005-12-20 20:41:00,205.483,205.483,205.445,205.477,198699999.0
2005-12-20 20:42:00,205.472,205.483,205.454,205.473,222499998.0
2005-12-20 20:43:00,205.471,205.473,205.447,205.46,381100002.0
2005-12-20 20:44:00,205.458,205.461,205.436,205.454,453799999.0
2005-12-20 20:45:00,205.456,205.456,205.431,205.437,228500001.0
2005-12-20 20:46:00,205.426,205.426,205.382,205.408,209600000.0
2005-12-20 20:47:00,205.406,205.423,205.403,205.41,259700000.0
2005-12-20 20:48:00,205.421,205.459,205.421,205.459,250200000.0
2005-12-20 20:49:00,205.477,205.489,205.454,205.475,153900001.0
2005-12-20 20:50:00,205.471,205.485,205.462,205.465,388100004.0
2005-12-20 20:51:00,205.455,205.481,205.448,205.474,100300000.0
2005-12-20 20:52:00,205.482,205.482,205.463,205.468,74400000.0
2005-12-20 20:53:00,205.465,205.492,205.465,205.476,293599998.0
2005-12-20 20:54:00,205.484,205.491,205.472,205.482,150400001.0
2005-12-20 20:55:00,205.474,205.474,205.447,205.449,349000001.0
2005-12-20 20:56:00,205.449,205.463,205.449,205.459,298100002.0
2005-12-20 20:57:00,205.463,205.488,205.461,205.477,293100001.0
2005-12-20 20:58:00,205.48,205.493,205.47,205.482,465499997.0
2005-12-20 20:59:00,205.488,205.503,205.481,205.488,472600000.0
2005-12-20 21:00:00,205.488,205.511,205.48,205.485,514300000.0
2005-12-20 21:01:00,205.485,205.507,205.483,205.488,337200001.0
2005-12-20 21:02:00,205.49,205.516,205.49,205.5,205899999.0
2005-12-20 21:03:00,205.48,205.484,205.446,205.446,313300001.0
2005-12-20 21:04:00,205.468,205.484,205.443,205.472,90900000.0
2005-12-20 21:05:00,205.472,205.492,205.466,205.466,154000000.0
2005-12-20 21:06:00,205.463,205.468,205.437,205.437,125700000.0
2005-12-20 21:07:00,205.455,205.473,205.435,205.456,198000000.0
2005-12-20 21:08:00,205.455,205.467,205.416,205.455,141900000.0
2005-12-20 21:09:00,205.461,205.489,205.457,205.477,126500002.0
2005-12-20 21:10:00,205.46,205.46,205.409,205.451,109799999.0
2005-12-20 21:11:00,205.448,205.459,205.428,205.459,81199999.0
2005-12-20 21:12:00,205.456,205.456,205.39,205.406,108900000.0
2005-12-20 21:13:00,205.412,205.457,205.4,205.457,165400001.0
2005-12-20 21:14:00,205.458,205.458,205.426,205.44,249500000.0
2005-12-20 21:15:00,205.442,205.462,205.436,205.442,320100000.0
2005-12-20 21:16:00,205.434,205.434,205.41,205.433,82300000.0
2005-12-20 21:17:00,205.446,205.46,205.439,205.455,279199999.0
2005-12-20 21:18:00,205.459,205.481,205.456,205.478,139900000.0
2005-12-20 21:19:00,205.484,205.505,205.481,205.497,246300000.0
2005-12-20 21:20:00,205.494,205.499,205.454,205.462,328200000.0
2005-12-20 21:21:00,205.458,205.482,205.457,205.473,178500001.0
2005-12-20 21:22:00,205.48,205.505,205.471,205.477,185699998.0
2005-12-20 21:23:00,205.478,205.521,205.474,205.497,165900000.0
2005-12-20 21:24:00,205.498,205.507,205.483,205.49,181200001.0
2005-12-20 21:25:00,205.493,205.506,205.482,205.49,327000001.0
2005-12-20 21:26:00,205.497,205.533,205.492,205.531,129600001.0
2005-12-20 21:27:00,205.542,205.542,205.514,205.524,149800000.0
2005-12-20 21:28:00,205.533,205.545,205.53,205.542,148900000.0
2005-12-20 21:29:00,205.559,205.56,205.549,205.549,111900001.0
2005-12-20 21:30:00,205.549,205.556,205.542,205.549,84999999.0
2005-12-20 21:31:00,205.528,205.548,205.528,205.543,77500001.0
2005-12-20 21:32:00,205.542,205.556,205.537,205.556,111400000.0
2005-12-20 21:33:00,205.566,205.592,205.566,205.567,170300000.0
2005-12-20 21:34:00,205.573,205.582,205.552,205.582,113000000.0
2005-12-20 21:35:00,205.581,205.607,205.576,205.607,38200000.0
2005-12-20 21:36:00,205.619,205.619,205.603,205.607,85200000.0
2005-12-20 21:37:00,205.615,205.635,205.606,205.635,69900000.0
2005-12-20 21:38:00,205.636,205.651,205.635,205.637,49900000.0
2005-12-20 21:39:00,205.646,205.646,205.628,205.645,112899999.0
2005-12-20 21:40:00,205.644,205.665,205.644,205.652,57300000.0
2005-12-20 21:41:00,205.654,205.672,205.636,205.636,53599999.0
2005-12-20 21:42:00,205.636,205.659,205.623,205.659,125800000.0
2005-12-20 21:43:00,205.67,205.678,205.645,205.678,56200001.0
2005-12-20 21:44:00,205.662,205.674,205.64,205.643,240199998.0
2005-12-20 21:45:00,205.649,205.661,205.642,205.642,43400000.0
2005-12-20 21:46:00,205.641,205.672,205.639,205.662,143999999.0
2005-12-20 21:47:00,205.667,205.667,205.646,205.657,93200000.0
2005-12-20 21:48:00,205.647,205.647,205.587,205.627,142200000.0
2005-12-20 21:49:00,205.58,205.58,205.536,205.553,58100000.0
2005-12-20 21:50:00,205.576,205.579,205.572,205.579,31600000.0
2005-12-20 21:51:00,205.58,205.589,205.575,205.58,88400000.0
2005-12-20 21:52:00,205.578,205.588,205.569,205.57,15100000.0
2005-12-20 21:53:00,205.576,205.584,205.57,205.57,38100000.0
2005-12-20 21:54:00,205.559,205.559,205.498,205.517,92500000.0
2005-12-20 21:55:00,205.516,205.529,205.511,205.511,64500000.0
2005-12-20 21:56:00,205.502,205.528,205.496,205.508,23900000.0
2005-12-20 21:57:00,205.505,205.521,205.505,205.509,83300000.0
2005-12-20 21:58:00,205.494,205.494,205.444,205.45,50500000.0
2005-12-20 21:59:00,205.447,205.447,205.389,205.394,149299999.0
2005-12-20 22:00:00,205.378,205.45,205.378,205.426,159400001.0
2005-12-20 22:01:00,205.435,205.453,205.414,205.439,210100000.0
2005-12-20 22:02:00,205.422,205.422,205.396,205.396,301599999.0
2005-12-20 22:03:00,205.391,205.391,205.358,205.358,122700002.0
2005-12-20 22:04:00,205.35,205.386,205.337,205.364,97000000.0
2005-12-20 22:05:00,205.37,205.382,205.358,205.369,90800000.0
2005-12-20 22:06:00,205.37,205.381,205.37,205.377,57000000.0
2005-12-20 22:07:00,205.372,205.398,205.372,205.383,52200000.0
2005-12-20 22:08:00,205.381,205.392,205.374,205.38,70700000.0
2005-12-20 22:09:00,205.378,205.382,205.368,205.371,20200000.0
2005-12-20 22:10:00,205.371,205.379,205.363,205.363,37900000.0
2005-12-20 22:11:00,205.359,205.371,205.359,205.37,93600000.0
2005-12-20 22:12:00,205.364,205.364,205.357,205.36,114600000.0
2005-12-20 22:13:00,205.363,205.365,205.351,205.357,62800000.0
2005-12-20 22:14:00,205.347,205.347,205.289,205.289,42700000.0
2005-12-20 22:15:00,205.284,205.317,205.284,205.291,177400000.0
2005-12-20 22:16:00,205.297,205.312,205.297,205.303,272500000.0
2005-12-20 22:17:00,205.309,205.332,205.309,205.324,69300000.0
2005-12-20 22:18:00,205.324,205.34,205.312,205.333,124699998.0
2005-12-20 22:19:00,205.338,205.377,205.333,205.377,55299999.0
2005-12-20 22:20:00,205.396,205.396,205.363,205.382,76200000.0
2005-12-20 22:21:00,205.358,205.382,205.356,205.377,54600000.0
2005-12-20 22:22:00,205.386,205.386,205.368,205.371,86900000.0
2005-12-20 22:23:00,205.365,205.369,205.338,205.354,105300000.0
2005-12-20 22:24:00,205.368,205.392,205.352,205.379,66800001.0
2005-12-20 22:25:00,205.362,205.372,205.355,205.369,48100000.0
2005-12-20 22:26:00,205.378,205.399,205.378,205.38,52399999.0
2005-12-20 22:27:00,205.378,205.397,205.37,205.37,194700000.0
2005-12-20 22:28:00,205.393,205.422,205.393,205.411,40000000.0
2005-12-20 22:29:00,205.41,205.41,205.384,205.385,202399998.0
2005-12-20 22:30:00,205.367,205.367,205.352,205.362,29000000.0
2005-12-20 22:31:00,205.372,205.391,205.372,205.39,95600000.0
2005-12-20 22:32:00,205.377,205.394,205.377,205.385,132200000.0
2005-12-20 22:33:00,205.395,205.4,205.38,205.393,204300001.0
2005-12-20 22:34:00,205.378,205.378,205.333,205.333,295300002.0
2005-12-20 22:35:00,205.346,205.355,205.339,205.339,63000000.0
2005-12-20 22:36:00,205.341,205.369,205.341,205.352,115999998.0
2005-12-20 22:37:00,205.353,205.36,205.337,205.36,93999999.0
2005-12-20 22:38:00,205.384,205.384,205.348,205.348,25500000.0
2005-12-20 22:39:00,205.346,205.37,205.346,205.37,34200000.0
2005-12-20 22:40:00,205.38,205.39,205.371,205.373,90000000.0
2005-12-20 22:41:00,205.379,205.379,205.334,205.339,64600000.0
2005-12-20 22:42:00,205.332,205.332,205.313,205.313,40100000.0
2005-12-20 22:43:00,205.32,205.335,205.316,205.335,58000000.0
2005-12-20 22:44:00,205.344,205.358,205.335,205.336,105799999.0
2005-12-20 22:45:00,205.342,205.361,205.332,205.355,114500000.0
2005-12-20 22:46:00,205.345,205.346,205.33,205.331,51500000.0
2005-12-20 22:47:00,205.324,205.344,205.324,205.343,72500001.0
2005-12-20 22:48:00,205.353,205.353,205.318,205.337,72400000.0
2005-12-20 22:49:00,205.334,205.344,205.324,205.324,69700000.0
2005-12-20 22:50:00,205.33,205.346,205.329,205.339,91200001.0
2005-12-20 22:51:00,205.336,205.337,205.322,205.325,98700000.0
2005-12-20 22:52:00,205.316,205.335,205.316,205.321,65199999.0
2005-12-20 22:53:00,205.32,205.339,205.312,205.316,128700002.0
2005-12-20 22:54:00,205.306,205.306,205.284,205.284,61800000.0
2005-12-20 22:55:00,205.288,205.321,205.288,205.321,80000000.0
2005-12-20 22:56:00,205.315,205.315,205.28,205.289,51200000.0
2005-12-20 22:57:00,205.297,205.316,205.295,205.303,104400000.0
2005-12-20 22:58:00,205.301,205.301,205.276,205.276,58600000.0
2005-12-20 22:59:00,205.263,205.274,205.25,205.25,97200000.0
2005-12-20 23:00:00,205.24,205.258,205.24,205.253,62300000.0
2005-12-20 23:01:00,205.263,205.277,205.256,205.277,46100000.0
2005-12-20 23:02:00,205.265,205.265,205.252,205.258,24600000.0
2005-12-20 23:03:00,205.243,205.267,205.243,205.267,72100001.0
2005-12-20 23:04:00,205.273,205.287,205.262,205.274,60600000.0
2005-12-20 23:05:00,205.279,205.293,205.279,205.285,24000000.0
2005-12-20 23:06:00,205.283,205.306,205.265,205.296,40000000.0
2005-12-20 23:07:00,205.293,205.305,205.293,205.295,32300000.0
2005-12-20 23:08:00,205.308,205.312,205.297,205.312,25900000.0
2005-12-20 23:09:00,205.302,205.302,205.291,205.298,63200001.0
2005-12-20 23:10:00,205.285,205.311,205.285,205.292,69799999.0
2005-12-20 23:11:00,205.284,205.312,205.281,205.293,60600000.0
2005-12-20 23:12:00,205.294,205.303,205.294,205.303,13200000.0
2005-12-20 23:13:00,205.309,205.335,205.306,205.335,39300000.0
2005-12-20 23:14:00,205.327,205.343,205.31,205.325,43500000.0
2005-12-20 23:15:00,205.338,205.351,205.327,205.346,54800001.0
2005-12-20 23:16:00,205.342,205.347,205.319,205.333,34400000.0
2005-12-20 23:17:00,205.334,205.354,205.325,205.354,51299999.0
2005-12-20 23:18:00,205.354,205.354,205.318,205.318,18800000.0
2005-12-20 23:19:00,205.309,205.333,205.301,205.333,42400000.0
2005-12-20 23:20:00,205.343,205.343,205.326,205.333,57600000.0
2005-12-20 23:21:00,205.343,205.364,205.327,205.355,59700000.0
2005-12-20 23:22:00,205.354,205.39,205.352,205.39,86800000.0
2005-12-20 23:23:00,205.384,205.384,205.363,205.37,37800000.0
2005-12-20 23:24:00,205.359,205.385,205.349,205.377,93200001.0
2005-12-20 23:25:00,205.379,205.385,205.361,205.364,83999999.0
2005-12-20 23:26:00,205.364,205.364,205.337,205.348,47800000.0
2005-12-20 23:27:00,205.362,205.39,205.356,205.39,40300000.0
2005-12-20 23:28:00,205.37,205.389,205.364,205.369,66900000.0
2005-12-20 23:29:00,205.371,205.391,205.37,205.37,33600000.0
2005-12-20 23:30:00,205.402,205.408,205.388,205.408,53099999.0
2005-12-20 23:31:00,205.41,205.425,205.405,205.405,75600001.0
2005-12-20 23:32:00,205.428,205.462,205.426,205.453,43600000.0
2005-12-20 23:33:00,205.453,205.467,205.44,205.44,44000000.0
2005-12-20 23:34:00,205.443,205.466,205.443,205.456,47600000.0
2005-12-20 23:35:00,205.47,205.505,205.47,205.492,47800001.0
2005-12-20 23:36:00,205.471,205.473,205.455,205.46,47600000.0
2005-12-20 23:37:00,205.472,205.475,205.45,205.463,33500000.0
2005-12-20 23:38:00,205.48,205.484,205.468,205.468,47300000.0
2005-12-20 23:39:00,205.467,205.473,205.459,205.473,56699999.0
2005-12-20 23:40:00,205.467,205.47,205.45,205.45,73800001.0
2005-12-20 23:41:00,205.481,205.51,205.481,205.51,28300000.0
2005-12-20 23:42:00,205.498,205.542,205.498,205.542,16500000.0
2005-12-20 23:43:00,205.548,205.565,205.542,205.565,35200000.0
2005-12-20 23:44:00,205.556,205.556,205.524,205.524,60799999.0
2005-12-20 23:45:00,205.529,205.538,205.519,205.519,59700002.0
2005-12-20 23:46:00,205.517,205.526,205.512,205.526,40200000.0
2005-12-20 23:47:00,205.532,205.546,205.522,205.522,48400000.0
2005-12-20 23:48:00,205.533,205.573,205.533,205.573,33999999.0
2005-12-20 23:49:00,205.578,205.592,205.568,205.592,55000000.0
2005-12-20 23:50:00,205.584,205.596,205.567,205.58,39500000.0
2005-12-20 23:51:00,205.584,205.604,205.579,205.601,73099999.0
2005-12-20 23:52:00,205.607,205.629,205.607,205.622,47899999.0
2005-12-20 23:53:00,205.635,205.644,205.63,205.632,71600000.0
2005-12-20 23:54:00,205.645,205.681,205.638,205.678,38000000.0
2005-12-20 23:55:00,205.676,205.705,205.657,205.702,63800000.0
2005-12-20 23:56:00,205.718,205.731,205.694,205.731,46800000.0
2005-12-20 23:57:00,205.718,205.729,205.708,205.729,28800000.0
2005-12-20 23:58:00,205.729,205.729,205.679,205.688,48700000.0
2005-12-20 23:59:00,205.7,205.7,205.69,205.69,22500000.0
2005-12-21 00:00:00,205.702,205.702,205.596,205.628,42500000.0
2005-12-21 00:01:00,205.631,205.631,205.573,205.6,42700000.0
2005-12-21 00:02:00,205.615,205.622,205.562,205.599,69100000.0
2005-12-21 00:03:00,205.587,205.623,205.56,205.623,67600000.0
2005-12-21 00:04:00,205.611,205.626,205.579,205.586,34600000.0
2005-12-21 00:05:00,205.607,205.62,205.552,205.567,36700000.0
2005-12-21 00:06:00,205.565,205.576,205.509,205.509,82899999.0
2005-12-21 00:07:00,205.577,205.587,205.502,205.502,59600000.0
2005-12-21 00:08:00,205.485,205.54,205.482,205.513,75900002.0
2005-12-21 00:09:00,205.535,205.592,205.526,205.575,36900000.0
2005-12-21 00:10:00,205.547,205.597,205.524,205.541,45500000.0
2005-12-21 00:11:00,205.547,205.584,205.534,205.584,51000000.0
2005-12-21 00:12:00,205.612,205.623,205.571,205.59,33900000.0
2005-12-21 00:13:00,205.555,205.577,205.538,205.552,47800000.0
2005-12-21 00:14:00,205.547,205.547,205.468,205.505,67300001.0
2005-12-21 00:15:00,205.48,205.526,205.47,205.506,46900000.0
2005-12-21 00:16:00,205.488,205.511,205.463,205.463,51300000.0
2005-12-21 00:17:00,205.451,205.518,205.443,205.496,32400000.0
2005-12-21 00:18:00,205.482,205.489,205.415,205.451,59500000.0
2005-12-21 00:19:00,205.404,205.485,205.402,205.478,37200000.0
2005-12-21 00:20:00,205.49,205.503,205.437,205.473,43700000.0
2005-12-21 00:21:00,205.492,205.5,205.455,205.475,45600000.0
2005-12-21 00:22:00,205.452,205.491,205.452,205.473,19600000.0
2005-12-21 00:23:00,205.467,205.479,205.459,205.467,78100001.0
2005-12-21 00:24:00,205.503,205.511,205.426,205.434,35800000.0
2005-12-21 00:25:00,205.484,205.496,205.474,205.487,37600000.0
2005-12-21 00:26:00,205.452,205.481,205.42,205.469,42500000.0
2005-12-21 00:27:00,205.463,205.492,205.427,205.427,63400000.0
2005-12-21 00:28:00,205.418,205.428,205.413,205.416,56199999.0
2005-12-21 00:29:00,205.404,205.406,205.386,205.406,52600000.0
2005-12-21 00:30:00,205.394,205.398,205.385,205.395,60800001.0
2005-12-21 00:31:00,205.394,205.394,205.38,205.38,33600000.0
2005-12-21 00:32:00,205.385,205.39,205.383,205.39,49800000.0
2005-12-21 00:33:00,205.39,205.395,205.382,205.39,32300000.0
2005-12-21 00:34:00,205.393,205.393,205.37,205.392,20800000.0
2005-12-21 00:35:00,205.378,205.379,205.35,205.367,75499999.0
2005-12-21 00:36:00,205.361,205.39,205.361,205.39,35900000.0
2005-12-21 00:37:00,205.389,205.389,205.342,205.351,51700000.0
2005-12-21 00:38:00,205.35,205.36,205.345,205.35,29300000.0
2005-12-21 00:39:00,205.35,205.355,205.343,205.345,50900001.0
2005-12-21 00:40:00,205.353,205.353,205.351,205.353,11600000.0
2005-12-21 00:41:00,205.353,205.353,205.321,205.322,21900000.0
2005-12-21 00:42:00,205.318,205.325,205.295,205.305,45400000.0
2005-12-21 00:43:00,205.32,205.32,205.298,205.298,18300000.0
2005-12-21 00:44:00,205.308,205.322,205.296,205.322,72499999.0
2005-12-21 00:45:00,205.312,205.324,205.308,205.318,32400000.0
2005-12-21 00:46:00,205.32,205.335,205.32,205.33,32200000.0
2005-12-21 00:47:00,205.343,205.363,205.34,205.353,66800000.0
2005-12-21 00:48:00,205.355,205.359,205.335,205.335,53000000.0
2005-12-21 00:49:00,205.328,205.345,205.328,205.339,42100000.0
2005-12-21 00:50:00,205.359,205.359,205.323,205.323,48099999.0
2005-12-21 00:51:00,205.322,205.335,205.319,205.325,89599998.0
2005-12-21 00:52:00,205.342,205.353,205.342,205.353,8900000.0
2005-12-21 00:53:00,205.364,205.378,205.347,205.349,35900001.0
2005-12-21 00:54:00,205.332,205.372,205.332,205.372,44400000.0
2005-12-21 00:55:00,205.372,205.39,205.356,205.39,47800000.0
2005-12-21 00:56:00,205.405,205.41,205.392,205.41,57400000.0
2005-12-21 00:57:00,205.405,205.415,205.395,205.415,57300001.0
2005-12-21 00:58:00,205.389,205.392,205.373,205.387,61500000.0
2005-12-21 00:59:00,205.391,205.405,205.373,205.405,40700000.0
2005-12-21 01:00:00,205.424,205.451,205.418,205.451,26400000.0
2005-12-21 01:01:00,205.454,205.467,205.454,205.462,41800000.0
2005-12-21 01:02:00,205.479,205.51,205.479,205.51,40100000.0
2005-12-21 01:03:00,205.497,205.551,205.497,205.551,28500000.0
2005-12-21 01:04:00,205.578,205.618,205.578,205.606,73500000.0
2005-12-21 01:05:00,205.613,205.641,205.595,205.641,17800000.0
2005-12-21 01:06:00,205.649,205.649,205.631,205.631,24200000.0
2005-12-21 01:07:00,205.638,205.643,205.592,205.607,29900000.0
2005-12-21 01:08:00,205.638,205.665,205.638,205.655,57700001.0
2005-12-21 01:09:00,205.664,205.675,205.65,205.65,31800000.0
2005-12-21 01:10:00,205.66,205.68,205.653,205.653,36500000.0
2005-12-21 01:11:00,205.658,205.666,205.643,205.655,35300000.0
2005-12-21 01:12:00,205.663,205.663,205.645,205.658,26900000.0
2005-12-21 01:13:00,205.687,205.733,205.687,205.733,18700000.0
2005-12-21 01:14:00,205.738,205.771,205.738,205.744,54300001.0
2005-12-21 01:15:00,205.766,205.791,205.766,205.769,37600000.0
2005-12-21 01:16:00,205.765,205.765,205.722,205.742,60800000.0
2005-12-21 01:17:00,205.733,205.733,205.693,205.714,28100000.0
2005-12-21 01:18:00,205.73,205.745,205.728,205.745,72400001.0
2005-12-21 01:19:00,205.749,205.761,205.743,205.755,41500000.0
2005-12-21 01:20:00,205.756,205.756,205.737,205.74,32100000.0
2005-12-21 01:21:00,205.74,205.74,205.718,205.723,55900001.0
2005-12-21 01:22:00,205.73,205.755,205.73,205.755,70800000.0
2005-12-21 01:23:00,205.753,205.777,205.753,205.766,25800000.0
2005-12-21 01:24:00,205.772,205.772,205.746,205.757,35200000.0
2005-12-21 01:25:00,205.75,205.759,205.722,205.722,32100000.0
2005-12-21 01:26:00,205.731,205.747,205.723,205.723,45000000.0
2005-12-21 01:27:00,205.726,205.777,205.726,205.743,29500000.0
2005-12-21 01:28:00,205.733,205.738,205.733,205.736,16400000.0
2005-12-21 01:29:00,205.73,205.736,205.717,205.727,42800000.0
2005-12-21 01:30:00,205.739,205.753,205.739,205.753,70000000.0
2005-12-21 01:31:00,205.758,205.793,205.758,205.773,53999999.0
2005-12-21 01:32:00,205.785,205.789,205.765,205.772,65600000.0
2005-12-21 01:33:00,205.766,205.778,205.761,205.77,60000000.0
2005-12-21 01:34:00,205.784,205.786,205.758,205.769,31100000.0
2005-12-21 01:35:00,205.775,205.785,205.775,205.784,43400000.0
2005-12-21 01:36:00,205.795,205.807,205.795,205.799,63699999.0
2005-12-21 01:37:00,205.804,205.819,205.784,205.819,49200000.0
2005-12-21 01:38:00,205.806,205.815,205.798,205.815,44799999.0
2005-12-21 01:39:00,205.813,205.828,205.797,205.802,59400000.0
2005-12-21 01:40:00,205.793,205.831,205.789,205.812,56500000.0
2005-12-21 01:41:00,205.822,205.828,205.797,205.797,45300000.0
2005-12-21 01:42:00,205.81,205.81,205.792,205.81,33099999.0
2005-12-21 01:43:00,205.804,205.815,205.795,205.812,54100000.0
2005-12-21 01:44:00,205.826,205.863,205.826,205.843,23500000.0
2005-12-21 01:45:00,205.838,205.863,205.835,205.848,71600000.0
2005-12-21 01:46:00,205.853,205.877,205.853,205.877,50800000.0
2005-12-21 01:47:00,205.843,205.864,205.832,205.852,39600000.0
2005-12-21 01:48:00,205.863,205.872,205.853,205.86,84600001.0
2005-12-21 01:49:00,205.885,205.885,205.858,205.86,30200000.0
2005-12-21 01:50:00,205.856,205.874,205.842,205.872,28500000.0
2005-12-21 01:51:00,205.865,205.888,205.865,205.888,21700000.0
2005-12-21 01:52:00,205.873,205.93,205.873,205.903,32700000.0
2005-12-21 01:53:00,205.906,205.923,205.87,205.897,22400000.0
2005-12-21 01:54:00,205.919,205.943,205.916,205.936,38500000.0
2005-12-21 01:55:00,205.928,205.928,205.891,205.915,53200001.0
2005-12-21 01:56:00,205.925,205.938,205.918,205.918,50399999.0
2005-12-21 01:57:00,205.923,205.923,205.89,205.895,105000000.0
2005-12-21 01:58:00,205.897,205.907,205.89,205.898,39900000.0
2005-12-21 01:59:00,205.903,205.908,205.895,205.902,52700000.0
2005-12-21 02:00:00,205.897,205.913,205.897,205.898,17100000.0
2005-12-21 02:01:00,205.888,205.901,205.866,205.866,63300000.0
2005-12-21 02:02:00,205.887,205.887,205.832,205.832,22000000.0
2005-12-21 02:03:00,205.818,205.827,205.81,205.81,40300000.0
2005-12-21 02:04:00,205.808,205.811,205.773,205.773,42699999.0
2005-12-21 02:05:00,205.777,205.779,205.749,205.754,37400000.0
2005-12-21 02:06:00,205.747,205.747,205.723,205.731,36600000.0
2005-12-21 02:07:00,205.731,205.748,205.714,205.714,33400000.0
2005-12-21 02:08:00,205.701,205.715,205.673,205.692,60200000.0
2005-12-21 02:09:00,205.668,205.668,205.61,205.61,42700000.0
2005-12-21 02:10:00,205.599,205.61,205.587,205.605,47200000.0
2005-12-21 02:11:00,205.595,205.62,205.59,205.615,41800000.0
2005-12-21 02:12:00,205.587,205.587,205.501,205.515,62800001.0
2005-12-21 02:13:00,205.496,205.514,205.481,205.502,46100000.0
2005-12-21 02:14:00,205.496,205.505,205.473,205.473,36000000.0
2005-12-21 02:15:00,205.472,205.501,205.47,205.487,39100000.0
2005-12-21 02:16:00,205.492,205.513,205.481,205.505,53300000.0
2005-12-21 02:17:00,205.5,205.52,205.497,205.5,40600000.0
2005-12-21 02:18:00,205.486,205.523,205.486,205.521,53900000.0
2005-12-21 02:19:00,205.52,205.553,205.52,205.544,36700000.0
2005-12-21 02:20:00,205.552,205.578,205.551,205.578,37000001.0
2005-12-21 02:21:00,205.586,205.586,205.568,205.582,30800000.0
2005-12-21 02:22:00,205.579,205.621,205.579,205.599,32200000.0
2005-12-21 02:23:00,205.6,205.613,205.595,205.595,49000001.0
2005-12-21 02:24:00,205.591,205.596,205.548,205.548,28900000.0
2005-12-21 02:25:00,205.54,205.544,205.519,205.544,77800000.0
2005-12-21 02:26:00,205.564,205.599,205.556,205.556,62800000.0
2005-12-21 02:27:00,205.543,205.601,205.543,205.585,65300000.0
2005-12-21 02:28:00,205.579,205.579,205.554,205.555,44700000.0
2005-12-21 02:29:00,205.546,205.568,205.515,205.568,59300000.0
2005-12-21 02:30:00,205.582,205.586,205.567,205.569,56500000.0
2005-12-21 02:31:00,205.575,205.575,205.467,205.467,52900000.0
2005-12-21 02:32:00,205.427,205.427,205.386,205.414,28800000.0
2005-12-21 02:33:00,205.444,205.473,205.444,205.461,20900000.0
2005-12-21 02:34:00,205.495,205.556,205.495,205.556,32800000.0
2005-12-21 02:35:00,205.555,205.565,205.547,205.565,74100002.0
2005-12-21 02:36:00,205.546,205.556,205.533,205.545,68400000.0
2005-12-21 02:37:00,205.55,205.566,205.535,205.566,45800000.0
2005-12-21 02:38:00,205.553,205.566,205.548,205.553,60900000.0
2005-12-21 02:39:00,205.568,205.583,205.564,205.578,54100001.0
2005-12-21 02:40:00,205.586,205.615,205.586,205.597,71399999.0
2005-12-21 02:41:00,205.631,205.653,205.629,205.63,41900000.0
2005-12-21 02:42:00,205.62,205.683,205.62,205.664,20600000.0
2005-12-21 02:43:00,205.672,205.676,205.661,205.676,69200001.0
2005-12-21 02:44:00,205.671,205.707,205.671,205.707,31300000.0
2005-12-21 02:45:00,205.705,205.742,205.701,205.742,58200000.0
2005-12-21 02:46:00,205.741,205.744,205.718,205.719,65900000.0
2005-12-21 02:47:00,205.719,205.732,205.697,205.706,29500000.0
2005-12-21 02:48:00,205.715,205.753,205.715,205.73,70600001.0
2005-12-21 02:49:00,205.726,205.755,205.726,205.755,28000000.0
2005-12-21 02:50:00,205.744,205.788,205.744,205.78,39200000.0
2005-12-21 02:51:00,205.793,205.804,205.76,205.787,31500000.0
2005-12-21 02:52:00,205.764,205.79,205.759,205.764,35200000.0
2005-12-21 02:53:00,205.708,205.708,205.588,205.601,83400000.0
2005-12-21 02:54:00,205.602,205.616,205.53,205.571,62799999.0
2005-12-21 02:55:00,205.546,205.57,205.526,205.57,48700000.0
2005-12-21 02:56:00,205.551,205.579,205.548,205.562,50300000.0
2005-12-21 02:57:00,205.557,205.557,205.522,205.524,35800000.0
2005-12-21 02:58:00,205.532,205.583,205.532,205.583,35900000.0
2005-12-21 02:59:00,205.565,205.598,205.54,205.556,37000000.0
2005-12-21 03:00:00,205.529,205.535,205.457,205.457,32000000.0
2005-12-21 03:01:00,205.467,205.467,205.421,205.421,30500000.0
2005-12-21 03:02:00,205.411,205.498,205.408,205.493,47600000.0
2005-12-21 03:03:00,205.488,205.488,205.446,205.449,29300000.0
2005-12-21 03:04:00,205.449,205.456,205.432,205.454,65700001.0
2005-12-21 03:05:00,205.458,205.473,205.455,205.455,46900002.0
2005-12-21 03:06:00,205.46,205.47,205.442,205.464,41500000.0
2005-12-21 03:07:00,205.457,205.475,205.444,205.444,22000000.0
2005-12-21 03:08:00,205.447,205.447,205.397,205.397,59000000.0
2005-12-21 03:09:00,205.402,205.417,205.398,205.408,25800000.0
2005-12-21 03:10:00,205.399,205.433,205.399,205.42,22400000.0
2005-12-21 03:11:00,205.426,205.444,205.417,205.417,71800000.0
2005-12-21 03:12:00,205.435,205.455,205.435,205.455,33700001.0
2005-12-21 03:13:00,205.464,205.465,205.432,205.432,54999999.0
2005-12-21 03:14:00,205.429,205.443,205.428,205.428,27800000.0
2005-12-21 03:15:00,205.434,205.449,205.417,205.449,46400000.0
2005-12-21 03:16:00,205.46,205.463,205.45,205.452,25500000.0
2005-12-21 03:17:00,205.427,205.435,205.415,205.415,30100001.0
2005-12-21 03:18:00,205.436,205.436,205.373,205.373,48700000.0
2005-12-21 03:19:00,205.367,205.374,205.318,205.326,71300001.0
2005-12-21 03:20:00,205.321,205.338,205.306,205.31,48400000.0
2005-12-21 03:21:00,205.323,205.335,205.293,205.335,43700000.0
2005-12-21 03:22:00,205.349,205.372,205.349,205.37,63000000.0
2005-12-21 03:23:00,205.393,205.393,205.37,205.37,54000000.0
2005-12-21 03:24:00,205.381,205.397,205.381,205.397,88800000.0
2005-12-21 03:25:00,205.388,205.408,205.38,205.393,51300000.0
2005-12-21 03:26:00,205.388,205.401,205.385,205.388,43600000.0
2005-12-21 03:27:00,205.403,205.467,205.403,205.459,33100000.0
2005-12-21 03:28:00,205.447,205.447,205.404,205.433,27000000.0
2005-12-21 03:29:00,205.44,205.44,205.424,205.432,33100000.0
2005-12-21 03:30:00,205.427,205.439,205.414,205.414,27800000.0
2005-12-21 03:31:00,205.432,205.432,205.413,205.427,72300001.0
2005-12-21 03:32:00,205.435,205.464,205.435,205.46,79599998.0
2005-12-21 03:33:00,205.457,205.461,205.433,205.433,41100000.0
2005-12-21 03:34:00,205.431,205.493,205.431,205.457,35300000.0
2005-12-21 03:35:00,205.44,205.44,205.414,205.414,45300000.0
2005-12-21 03:36:00,205.408,205.408,205.362,205.364,34600000.0
2005-12-21 03:37:00,205.36,205.36,205.312,205.313,59000000.0
2005-12-21 03:38:00,205.309,205.345,205.29,205.345,34500000.0
2005-12-21 03:39:00,205.363,205.387,205.362,205.379,61300000.0
2005-12-21 03:40:00,205.376,205.41,205.376,205.401,34700000.0
2005-12-21 03:41:00,205.403,205.41,205.391,205.41,51500000.0
2005-12-21 03:42:00,205.415,205.423,205.361,205.365,62900000.0
2005-12-21 03:43:00,205.381,205.421,205.381,205.408,46400000.0
2005-12-21 03:44:00,205.42,205.422,205.408,205.41,32000000.0
2005-12-21 03:45:00,205.406,205.423,205.391,205.408,43800000.0
2005-12-21 03:46:00,205.412,205.428,205.4,205.418,46800001.0
2005-12-21 03:47:00,205.437,205.467,205.427,205.467,40100000.0
2005-12-21 03:48:00,205.471,205.483,205.47,205.483,15900000.0
2005-12-21 03:49:00,205.473,205.476,205.447,205.455,43299999.0
2005-12-21 03:50:00,205.454,205.485,205.454,205.485,47500000.0
2005-12-21 03:51:00,205.477,205.491,205.46,205.46,28000000.0
2005-12-21 03:52:00,205.475,205.516,205.475,205.498,45100000.0
2005-12-21 03:53:00,205.516,205.544,205.516,205.532,28600000.0
2005-12-21 03:54:00,205.524,205.545,205.518,205.545,51800001.0
2005-12-21 03:55:00,205.564,205.564,205.508,205.544,34700000.0
2005-12-21 03:56:00,205.548,205.593,205.548,205.587,62600000.0
2005-12-21 03:57:00,205.597,205.627,205.592,205.623,56500001.0
2005-12-21 03:58:00,205.623,205.623,205.602,205.602,80800000.0
2005-12-21 03:59:00,205.594,205.622,205.594,205.622,65200000.0
2005-12-21 04:00:00,205.622,205.624,205.612,205.615,32100000.0
2005-12-21 04:01:00,205.605,205.605,205.58,205.58,56400000.0
2005-12-21 04:02:00,205.569,205.586,205.539,205.539,56000000.0
2005-12-21 04:03:00,205.552,205.59,205.552,205.59,12400000.0
2005-12-21 04:04:00,205.556,205.564,205.524,205.524,21600000.0
2005-12-21 04:05:00,205.511,205.525,205.502,205.525,64000000.0
2005-12-21 04:06:00,205.539,205.556,205.535,205.556,111799998.0
2005-12-21 04:07:00,205.557,205.557,205.53,205.53,7600000.0
2005-12-21 04:08:00,205.549,205.557,205.525,205.557,103499999.0
2005-12-21 04:09:00,205.548,205.551,205.525,205.525,55000000.0
2005-12-21 04:10:00,205.541,205.556,205.53,205.543,65800001.0
2005-12-21 04:11:00,205.553,205.572,205.549,205.558,74500001.0
2005-12-21 04:12:00,205.535,205.548,205.519,205.529,56200000.0
2005-12-21 04:13:00,205.518,205.518,205.501,205.515,45400000.0
2005-12-21 04:14:00,205.51,205.535,205.504,205.512,96000000.0
2005-12-21 04:15:00,205.511,205.521,205.461,205.47,77600000.0
2005-12-21 04:16:00,205.446,205.449,205.431,205.431,30300001.0
2005-12-21 04:17:00,205.426,205.441,205.421,205.441,35400000.0
2005-12-21 04:18:00,205.433,205.45,205.433,205.433,43900000.0
2005-12-21 04:19:00,205.432,205.441,205.432,205.439,46300000.0
2005-12-21 04:20:00,205.423,205.423,205.398,205.398,62700000.0
2005-12-21 04:21:00,205.401,205.416,205.395,205.406,35000000.0
2005-12-21 04:22:00,205.409,205.424,205.407,205.41,40600000.0
2005-12-21 04:23:00,205.419,205.419,205.401,205.401,17600000.0
2005-12-21 04:24:00,205.399,205.42,205.392,205.42,64799999.0
2005-12-21 04:25:00,205.403,205.417,205.403,205.412,57899999.0
2005-12-21 04:26:00,205.41,205.414,205.371,205.375,35300001.0
2005-12-21 04:27:00,205.366,205.417,205.366,205.405,35200000.0
2005-12-21 04:28:00,205.419,205.431,205.4,205.401,27900000.0
2005-12-21 04:29:00,205.396,205.398,205.385,205.388,31500000.0
2005-12-21 04:30:00,205.389,205.389,205.366,205.372,32000000.0
2005-12-21 04:31:00,205.385,205.467,205.385,205.467,34299999.0
2005-12-21 04:32:00,205.459,205.459,205.413,205.424,51100000.0
2005-12-21 04:33:00,205.424,205.444,205.421,205.425,23200000.0
2005-12-21 04:34:00,205.42,205.445,205.42,205.44,26600000.0
2005-12-21 04:35:00,205.438,205.44,205.428,205.438,21300000.0
2005-12-21 04:36:00,205.419,205.437,205.419,205.437,21000000.0
2005-12-21 04:37:00,205.44,205.476,205.424,205.476,36300000.0
2005-12-21 04:38:00,205.493,205.493,205.45,205.468,59100000.0
2005-12-21 04:39:00,205.48,205.505,205.474,205.505,25200000.0
2005-12-21 04:40:00,205.506,205.506,205.492,205.499,44500000.0
2005-12-21 04:41:00,205.501,205.51,205.49,205.49,30900000.0
2005-12-21 04:42:00,205.485,205.508,205.485,205.494,72500000.0
2005-12-21 04:43:00,205.501,205.501,205.454,205.454,59800001.0
2005-12-21 04:44:00,205.455,205.472,205.432,205.455,44500000.0
2005-12-21 04:45:00,205.442,205.46,205.442,205.457,56500001.0
2005-12-21 04:46:00,205.456,205.456,205.437,205.437,16900000.0
2005-12-21 04:47:00,205.452,205.456,205.448,205.451,31500000.0
2005-12-21 04:48:00,205.462,205.462,205.442,205.455,50800000.0
2005-12-21 04:49:00,205.463,205.496,205.463,205.496,30300000.0
2005-12-21 04:50:00,205.504,205.504,205.48,205.495,48000000.0
2005-12-21 04:51:00,205.501,205.501,205.486,205.486,25200000.0
2005-12-21 04:52:00,205.483,205.503,205.466,205.496,70200000.0
2005-12-21 04:53:00,205.51,205.51,205.49,205.495,43300000.0
2005-12-21 04:54:00,205.499,205.51,205.487,205.51,77200000.0
2005-12-21 04:55:00,205.517,205.517,205.498,205.498,62100000.0
2005-12-21 04:56:00,205.516,205.543,205.516,205.529,45800000.0
2005-12-21 04:57:00,205.537,205.544,205.522,205.525,35200000.0
2005-12-21 04:58:00,205.516,205.537,205.516,205.526,35200000.0
2005-12-21 04:59:00,205.526,205.526,205.508,205.51,14100000.0
2005-12-21 05:00:00,205.517,205.535,205.509,205.523,38800000.0
2005-12-21 05:01:00,205.514,205.514,205.475,205.488,47000000.0
2005-12-21 05:02:00,205.479,205.486,205.444,205.457,47700000.0
2005-12-21 05:03:00,205.47,205.477,205.463,205.473,48200000.0
2005-12-21 05:04:00,205.459,205.483,205.459,205.478,61500000.0
2005-12-21 05:05:00,205.48,205.493,205.465,205.488,62600000.0
2005-12-21 05:06:00,205.478,205.479,205.442,205.442,48400000.0
2005-12-21 05:07:00,205.46,205.473,205.444,205.454,70799999.0
2005-12-21 05:08:00,205.459,205.479,205.454,205.454,64500001.0
2005-12-21 05:09:00,205.448,205.453,205.434,205.439,36300000.0
2005-12-21 05:10:00,205.436,205.451,205.433,205.433,94700001.0
2005-12-21 05:11:00,205.42,205.445,205.4,205.417,66300000.0
2005-12-21 05:12:00,205.401,205.413,205.4,205.408,42800000.0
2005-12-21 05:13:00,205.408,205.434,205.408,205.413,93500000.0
2005-12-21 05:14:00,205.425,205.43,205.415,205.423,65100000.0
2005-12-21 05:15:00,205.422,205.425,205.413,205.413,46700000.0
2005-12-21 05:16:00,205.42,205.435,205.418,205.43,63499999.0
2005-12-21 05:17:00,205.421,205.432,205.412,205.42,36600000.0
2005-12-21 05:18:00,205.422,205.422,205.411,205.413,61400000.0
2005-12-21 05:19:00,205.418,205.427,205.407,205.407,54800001.0
2005-12-21 05:20:00,205.427,205.436,205.427,205.428,33100000.0
2005-12-21 05:21:00,205.418,205.419,205.402,205.407,32900000.0
2005-12-21 05:22:00,205.417,205.423,205.407,205.407,37000000.0
2005-12-21 05:23:00,205.408,205.408,205.37,205.385,48400001.0
2005-12-21 05:24:00,205.395,205.4,205.377,205.39,68500000.0
2005-12-21 05:25:00,205.395,205.398,205.385,205.398,50900000.0
2005-12-21 05:26:00,205.393,205.405,205.388,205.388,51899998.0
2005-12-21 05:27:00,205.387,205.401,205.38,205.388,49400000.0
2005-12-21 05:28:00,205.398,205.412,205.394,205.412,28700000.0
2005-12-21 05:29:00,205.419,205.44,205.418,205.439,31100000.0
2005-12-21 05:30:00,205.456,205.456,205.422,205.43,47500000.0
2005-12-21 05:31:00,205.434,205.447,205.43,205.437,24300000.0
2005-12-21 05:32:00,205.449,205.449,205.43,205.436,50200000.0
2005-12-21 05:33:00,205.434,205.462,205.432,205.458,28300000.0
2005-12-21 05:34:00,205.461,205.461,205.444,205.448,31000000.0
2005-12-21 05:35:00,205.456,205.456,205.433,205.447,88000000.0
2005-12-21 05:36:00,205.443,205.48,205.443,205.469,46800000.0
2005-12-21 05:37:00,205.463,205.463,205.423,205.423,16200000.0
2005-12-21 05:38:00,205.416,205.444,205.416,205.429,86400001.0
2005-12-21 05:39:00,205.429,205.444,205.427,205.444,28900000.0
2005-12-21 05:40:00,205.452,205.452,205.416,205.436,50200001.0
2005-12-21 05:41:00,205.418,205.457,205.418,205.457,44200000.0
2005-12-21 05:42:00,205.444,205.444,205.418,205.441,55000000.0
2005-12-21 05:43:00,205.435,205.447,205.416,205.439,63800000.0
2005-12-21 05:44:00,205.437,205.437,205.373,205.384,30400000.0
2005-12-21 05:45:00,205.379,205.379,205.356,205.366,88400002.0
2005-12-21 05:46:00,205.354,205.385,205.354,205.369,69200001.0
2005-12-21 05:47:00,205.378,205.412,205.378,205.412,31700000.0
2005-12-21 05:48:00,205.421,205.424,205.408,205.421,39200000.0
2005-12-21 05:49:00,205.407,205.424,205.393,205.424,35900000.0
2005-12-21 05:50:00,205.409,205.421,205.397,205.421,67900000.0
2005-12-21 05:51:00,205.415,205.422,205.396,205.396,39700000.0
2005-12-21 05:52:00,205.422,205.428,205.407,205.428,45900000.0
2005-12-21 05:53:00,205.42,205.43,205.42,205.43,30000000.0
2005-12-21 05:54:00,205.416,205.419,205.416,205.419,6000000.0
2005-12-21 05:55:00,205.405,205.419,205.4,205.416,36400000.0
2005-12-21 05:56:00,205.418,205.42,205.394,205.403,58600000.0
2005-12-21 05:57:00,205.431,205.431,205.416,205.416,30100000.0
2005-12-21 05:58:00,205.407,205.408,205.399,205.408,53100000.0
2005-12-21 05:59:00,205.407,205.407,205.383,205.383,25000000.0
2005-12-21 06:00:00,205.385,205.401,205.354,205.354,18800000.0
2005-12-21 06:01:00,205.361,205.373,205.35,205.373,61000000.0
2005-12-21 06:02:00,205.378,205.39,205.368,205.39,31100000.0
2005-12-21 06:03:00,205.378,205.39,205.378,205.39,23400000.0
2005-12-21 06:04:00,205.393,205.415,205.391,205.415,45000000.0
2005-12-21 06:05:00,205.417,205.42,205.408,205.418,33600000.0
2005-12-21 06:06:00,205.411,205.428,205.398,205.398,78200000.0
2005-12-21 06:07:00,205.409,205.467,205.409,205.467,73800000.0
2005-12-21 06:08:00,205.449,205.449,205.428,205.447,36500001.0
2005-12-21 06:09:00,205.447,205.467,205.447,205.456,46699999.0
2005-12-21 06:10:00,205.455,205.478,205.455,205.478,15900000.0
2005-12-21 06:11:00,205.49,205.517,205.49,205.492,29100000.0
2005-12-21 06:12:00,205.479,205.486,205.463,205.463,41300000.0
2005-12-21 06:13:00,205.449,205.481,205.449,205.475,35700000.0
2005-12-21 06:14:00,205.472,205.504,205.471,205.5,61399999.0
2005-12-21 06:15:00,205.486,205.486,205.46,205.464,17400000.0
2005-12-21 06:16:00,205.477,205.515,205.477,205.515,13200000.0
2005-12-21 06:17:00,205.546,205.584,205.546,205.584,69200000.0
2005-12-21 06:18:00,205.578,205.586,205.578,205.579,46100001.0
2005-12-21 06:19:00,205.587,205.587,205.559,205.559,54600000.0
2005-12-21 06:20:00,205.568,205.573,205.558,205.57,65800001.0
2005-12-21 06:21:00,205.561,205.564,205.547,205.547,43400000.0
2005-12-21 06:22:00,205.555,205.582,205.555,205.567,29700000.0
2005-12-21 06:23:00,205.585,205.585,205.56,205.561,51400000.0
2005-12-21 06:24:00,205.548,205.567,205.548,205.565,44200000.0
2005-12-21 06:25:00,205.563,205.571,205.559,205.561,62400000.0
2005-12-21 06:26:00,205.556,205.588,205.549,205.588,40700000.0
2005-12-21 06:27:00,205.575,205.592,205.575,205.592,47800000.0
2005-12-21 06:28:00,205.583,205.59,205.573,205.575,33200000.0
2005-12-21 06:29:00,205.57,205.585,205.564,205.575,63700000.0
2005-12-21 06:30:00,205.568,205.574,205.566,205.573,57200000.0
2005-12-21 06:31:00,205.579,205.579,205.543,205.543,44400000.0
2005-12-21 06:32:00,205.529,205.529,205.514,205.517,16100000.0
2005-12-21 06:33:00,205.529,205.539,205.522,205.522,37700000.0
2005-12-21 06:34:00,205.521,205.532,205.521,205.528,49100000.0
2005-12-21 06:35:00,205.516,205.52,205.486,205.486,50400000.0
2005-12-21 06:36:00,205.492,205.51,205.489,205.51,37300000.0
2005-12-21 06:37:00,205.518,205.527,205.509,205.509,30300000.0
2005-12-21 06:38:00,205.521,205.537,205.515,205.52,49900000.0
2005-12-21 06:39:00,205.536,205.557,205.536,205.553,36800000.0
2005-12-21 06:40:00,205.55,205.59,205.55,205.59,38500000.0
2005-12-21 06:41:00,205.587,205.594,205.578,205.594,27800000.0
2005-12-21 06:42:00,205.595,205.61,205.588,205.61,76500000.0
2005-12-21 06:43:00,205.615,205.629,205.607,205.611,23200000.0
2005-12-21 06:44:00,205.614,205.618,205.599,205.609,58400001.0
2005-12-21 06:45:00,205.616,205.621,205.603,205.616,67500001.0
2005-12-21 06:46:00,205.605,205.617,205.605,205.609,44200000.0
2005-12-21 06:47:00,205.602,205.632,205.602,205.632,19800000.0
2005-12-21 06:48:00,205.634,205.634,205.602,205.609,112100001.0
2005-12-21 06:49:00,205.577,205.59,205.574,205.585,40500000.0
2005-12-21 06:50:00,205.581,205.596,205.576,205.596,48400000.0
2005-12-21 06:51:00,205.599,205.606,205.582,205.59,50800000.0
2005-12-21 06:52:00,205.59,205.599,205.583,205.587,60600000.0
2005-12-21 06:53:00,205.595,205.628,205.586,205.628,41200001.0
2005-12-21 06:54:00,205.608,205.614,205.594,205.595,33700000.0
2005-12-21 06:55:00,205.599,205.622,205.599,205.609,39000000.0
2005-12-21 06:56:00,205.625,205.625,205.605,205.615,45000000.0
2005-12-21 06:57:00,205.624,205.632,205.613,205.632,34900001.0
2005-12-21 06:58:00,205.62,205.629,205.564,205.564,53200000.0
2005-12-21 06:59:00,205.55,205.585,205.543,205.585,54400000.0
2005-12-21 07:00:00,205.599,205.623,205.599,205.621,28400000.0
2005-12-21 07:01:00,205.623,205.65,205.609,205.641,47300000.0
2005-12-21 07:02:00,205.64,205.65,205.63,205.645,68900001.0
2005-12-21 07:03:00,205.647,205.649,205.634,205.644,57900000.0
2005-12-21 07:04:00,205.654,205.699,205.654,205.674,53800001.0
2005-12-21 07:05:00,205.687,205.708,205.672,205.708,105800001.0
2005-12-21 07:06:00,205.722,205.738,205.719,205.719,53100000.0
2005-12-21 07:07:00,205.722,205.722,205.692,205.692,32300000.0
2005-12-21 07:08:00,205.686,205.686,205.59,205.59,36599999.0
2005-12-21 07:09:00,205.594,205.618,205.573,205.592,48100000.0
2005-12-21 07:10:00,205.605,205.609,205.583,205.59,66700000.0
2005-12-21 07:11:00,205.593,205.6,205.569,205.573,67200001.0
2005-12-21 07:12:00,205.57,205.599,205.567,205.593,56199999.0
2005-12-21 07:13:00,205.569,205.614,205.569,205.611,67700000.0
2005-12-21 07:14:00,205.604,205.604,205.575,205.588,73700000.0
2005-12-21 07:15:00,205.573,205.579,205.563,205.576,56600000.0
2005-12-21 07:16:00,205.588,205.604,205.579,205.59,50600000.0
2005-12-21 07:17:00,205.611,205.628,205.61,205.61,43400000.0
2005-12-21 07:18:00,205.606,205.631,205.595,205.595,48700000.0
2005-12-21 07:19:00,205.605,205.61,205.595,205.605,29700000.0
2005-12-21 07:20:00,205.596,205.609,205.59,205.607,71500000.0
2005-12-21 07:21:00,205.591,205.602,205.591,205.602,27900000.0
2005-12-21 07:22:00,205.6,205.607,205.59,205.606,27900000.0
2005-12-21 07:23:00,205.606,205.618,205.601,205.615,55800000.0
2005-12-21 07:24:00,205.613,205.615,205.603,205.611,69400000.0
2005-12-21 07:25:00,205.602,205.613,205.572,205.579,69500000.0
2005-12-21 07:26:00,205.567,205.586,205.544,205.586,42000001.0
2005-12-21 07:27:00,205.582,205.584,205.567,205.573,57900000.0
2005-12-21 07:28:00,205.581,205.606,205.581,205.585,33100000.0
2005-12-21 07:29:00,205.606,205.606,205.585,205.606,58500000.0
2005-12-21 07:30:00,205.594,205.619,205.594,205.604,33600000.0
2005-12-21 07:31:00,205.606,205.607,205.567,205.577,53500000.0
2005-12-21 07:32:00,205.568,205.598,205.559,205.598,42399999.0
2005-12-21 07:33:00,205.585,205.605,205.585,205.598,55200000.0
2005-12-21 07:34:00,205.6,205.622,205.593,205.608,47199999.0
2005-12-21 07:35:00,205.612,205.612,205.583,205.586,41700000.0
2005-12-21 07:36:00,205.592,205.592,205.574,205.585,45899999.0
2005-12-21 07:37:00,205.582,205.596,205.569,205.594,54900001.0
2005-12-21 07:38:00,205.589,205.589,205.563,205.563,31500000.0
2005-12-21 07:39:00,205.562,205.586,205.561,205.577,49200000.0
2005-12-21 07:40:00,205.587,205.587,205.565,205.58,35800000.0
2005-12-21 07:41:00,205.572,205.611,205.558,205.605,63300000.0
2005-12-21 07:42:00,205.624,205.643,205.624,205.628,28500000.0
2005-12-21 07:43:00,205.616,205.636,205.604,205.635,47899999.0
2005-12-21 07:44:00,205.636,205.636,205.617,205.617,33700000.0
2005-12-21 07:45:00,205.621,205.643,205.618,205.622,55600000.0
2005-12-21 07:46:00,205.623,205.646,205.62,205.645,40900000.0
2005-12-21 07:47:00,205.656,205.699,205.652,205.699,67500001.0
2005-12-21 07:48:00,205.696,205.708,205.685,205.691,30500000.0
2005-12-21 07:49:00,205.675,205.675,205.659,205.674,37300000.0
2005-12-21 07:50:00,205.68,205.686,205.664,205.681,59400000.0
2005-12-21 07:51:00,205.704,205.719,205.691,205.718,54500000.0
2005-12-21 07:52:00,205.713,205.754,205.713,205.746,91100002.0
2005-12-21 07:53:00,205.744,205.744,205.722,205.738,68800000.0
2005-12-21 07:54:00,205.73,205.749,205.719,205.743,70500001.0
2005-12-21 07:55:00,205.72,205.761,205.72,205.753,63700000.0
2005-12-21 07:56:00,205.759,205.77,205.75,205.753,95700001.0
2005-12-21 07:57:00,205.75,205.753,205.735,205.735,71800000.0
2005-12-21 07:58:00,205.74,205.748,205.729,205.744,66100000.0
2005-12-21 07:59:00,205.748,205.748,205.73,205.742,59800001.0
2005-12-21 08:00:00,205.748,205.749,205.715,205.72,63599999.0
2005-12-21 08:01:00,205.723,205.723,205.695,205.695,31500000.0
2005-12-21 08:02:00,205.705,205.718,205.702,205.704,58600000.0
2005-12-21 08:03:00,205.698,205.709,205.688,205.705,71800000.0
2005-12-21 08:04:00,205.705,205.743,205.705,205.733,43300000.0
2005-12-21 08:05:00,205.743,205.753,205.74,205.741,75800000.0
2005-12-21 08:06:00,205.743,205.743,205.718,205.735,45400000.0
2005-12-21 08:07:00,205.722,205.722,205.705,205.71,47300001.0
2005-12-21 08:08:00,205.722,205.722,205.682,205.682,37800000.0
2005-12-21 08:09:00,205.69,205.715,205.685,205.69,58600001.0
2005-12-21 08:10:00,205.703,205.73,205.703,205.72,38400000.0
2005-12-21 08:11:00,205.737,205.737,205.721,205.726,21800000.0
2005-12-21 08:12:00,205.726,205.731,205.709,205.71,29400000.0
2005-12-21 08:13:00,205.732,205.766,205.732,205.766,48400000.0
2005-12-21 08:14:00,205.79,205.804,205.768,205.804,45500000.0
2005-12-21 08:15:00,205.811,205.863,205.811,205.851,38100000.0
2005-12-21 08:16:00,205.871,205.899,205.856,205.899,19500000.0
2005-12-21 08:17:00,205.903,205.912,205.894,205.895,51100000.0
2005-12-21 08:18:00,205.888,205.894,205.882,205.894,46600000.0
2005-12-21 08:19:00,205.902,205.907,205.879,205.879,37700000.0
2005-12-21 08:20:00,205.875,205.875,205.84,205.84,41200000.0
2005-12-21 08:21:00,205.843,205.844,205.828,205.839,30300000.0
2005-12-21 08:22:00,205.844,205.859,205.816,205.816,53900000.0
2005-12-21 08:23:00,205.817,205.863,205.817,205.847,56900000.0
2005-12-21 08:24:00,205.857,205.857,205.814,205.814,54100001.0
2005-12-21 08:25:00,205.795,205.83,205.795,205.82,45799999.0
2005-12-21 08:26:00,205.81,205.827,205.81,205.813,53200001.0
2005-12-21 08:27:00,205.819,205.845,205.818,205.832,99900000.0
2005-12-21 08:28:00,205.839,205.845,205.819,205.819,80700000.0
2005-12-21 08:29:00,205.818,205.826,205.796,205.811,43200000.0
2005-12-21 08:30:00,205.8,205.814,205.777,205.803,48400000.0
2005-12-21 08:31:00,205.797,205.807,205.762,205.762,97600001.0
2005-12-21 08:32:00,205.764,205.781,205.75,205.755,50299999.0
2005-12-21 08:33:00,205.744,205.759,205.709,205.712,73100000.0
2005-12-21 08:34:00,205.722,205.722,205.687,205.697,61699999.0
2005-12-21 08:35:00,205.672,205.701,205.668,205.699,59300000.0
2005-12-21 08:36:00,205.684,205.748,205.684,205.748,58400000.0
2005-12-21 08:37:00,205.74,205.74,205.715,205.733,46200000.0
2005-12-21 08:38:00,205.713,205.753,205.706,205.709,58600001.0
2005-12-21 08:39:00,205.707,205.713,205.7,205.7,44800001.0
2005-12-21 08:40:00,205.726,205.749,205.723,205.736,57900000.0
2005-12-21 08:41:00,205.744,205.755,205.727,205.727,54999999.0
2005-12-21 08:42:00,205.736,205.751,205.729,205.738,114899999.0
2005-12-21 08:43:00,205.727,205.727,205.69,205.69,24800000.0
2005-12-21 08:44:00,205.705,205.721,205.694,205.708,61899999.0
2005-12-21 08:45:00,205.703,205.736,205.703,205.723,46700000.0
2005-12-21 08:46:00,205.732,205.751,205.725,205.725,34499999.0
2005-12-21 08:47:00,205.711,205.736,205.711,205.736,31200000.0
2005-12-21 08:48:00,205.748,205.767,205.739,205.739,38200000.0
2005-12-21 08:49:00,205.742,205.758,205.741,205.743,37300000.0
2005-12-21 08:50:00,205.737,205.739,205.721,205.734,83600000.0
2005-12-21 08:51:00,205.714,205.723,205.71,205.723,35400000.0
2005-12-21 08:52:00,205.731,205.743,205.71,205.743,86400000.0
2005-12-21 08:53:00,205.728,205.732,205.68,205.68,51700000.0
2005-12-21 08:54:00,205.664,205.675,205.654,205.664,57000002.0
2005-12-21 08:55:00,205.662,205.662,205.612,205.645,57399998.0
2005-12-21 08:56:00,205.633,205.635,205.615,205.615,52400000.0
2005-12-21 08:57:00,205.593,205.615,205.581,205.594,65500000.0
2005-12-21 08:58:00,205.578,205.603,205.568,205.568,38400000.0
2005-12-21 08:59:00,205.571,205.573,205.553,205.57,46200000.0
2005-12-21 09:00:00,205.562,205.576,205.562,205.563,30100000.0
2005-12-21 09:01:00,205.553,205.565,205.549,205.552,65200000.0
2005-12-21 09:02:00,205.561,205.591,205.561,205.591,50000000.0
2005-12-21 09:03:00,205.602,205.609,205.548,205.548,27200000.0
2005-12-21 09:04:00,205.504,205.525,205.498,205.502,49200000.0
2005-12-21 09:05:00,205.519,205.54,205.503,205.513,28400000.0
2005-12-21 09:06:00,205.52,205.541,205.5,205.5,61399999.0
2005-12-21 09:07:00,205.502,205.564,205.502,205.564,21800000.0
2005-12-21 09:08:00,205.548,205.548,205.488,205.488,47800000.0
2005-12-21 09:09:00,205.495,205.515,205.479,205.479,46800000.0
2005-12-21 09:10:00,205.514,205.545,205.514,205.538,36400000.0
2005-12-21 09:11:00,205.527,205.527,205.494,205.494,28300000.0
2005-12-21 09:12:00,205.487,205.536,205.47,205.536,40100000.0
2005-12-21 09:13:00,205.545,205.553,205.508,205.519,66000000.0
2005-12-21 09:14:00,205.524,205.533,205.52,205.52,37700000.0
2005-12-21 09:15:00,205.531,205.531,205.504,205.511,71300000.0
2005-12-21 09:16:00,205.512,205.53,205.512,205.53,26600000.0
2005-12-21 09:17:00,205.527,205.538,205.525,205.534,36900000.0
2005-12-21 09:18:00,205.547,205.583,205.547,205.579,57500001.0
2005-12-21 09:19:00,205.579,205.58,205.537,205.54,52300000.0
2005-12-21 09:20:00,205.531,205.541,205.511,205.525,33700000.0
2005-12-21 09:21:00,205.496,205.547,205.496,205.546,34499999.0
2005-12-21 09:22:00,205.564,205.601,205.564,205.581,39500000.0
2005-12-21 09:23:00,205.604,205.647,205.592,205.647,35100000.0
2005-12-21 09:24:00,205.662,205.685,205.65,205.685,53900000.0
2005-12-21 09:25:00,205.68,205.704,205.67,205.684,35200000.0
2005-12-21 09:26:00,205.688,205.756,205.688,205.747,58500000.0
2005-12-21 09:27:00,205.757,205.762,205.735,205.735,51499999.0
2005-12-21 09:28:00,205.739,205.799,205.739,205.799,51600000.0
2005-12-21 09:29:00,205.765,205.779,205.745,205.745,95900001.0
2005-12-21 09:30:00,205.737,205.743,205.715,205.715,88000000.0
2005-12-21 09:31:00,205.686,205.688,205.637,205.637,59600000.0
2005-12-21 09:32:00,205.639,205.68,205.621,205.621,43800000.0
2005-12-21 09:33:00,205.629,205.647,205.614,205.621,20500000.0
2005-12-21 09:34:00,205.627,205.627,205.58,205.584,59900000.0
2005-12-21 09:35:00,205.577,205.597,205.548,205.548,53800001.0
2005-12-21 09:36:00,205.551,205.554,205.546,205.549,35300000.0
2005-12-21 09:37:00,205.538,205.559,205.538,205.559,39400001.0
2005-12-21 09:38:00,205.559,205.594,205.559,205.587,59700001.0
2005-12-21 09:39:00,205.607,205.617,205.587,205.593,74899999.0
2005-12-21 09:40:00,205.583,205.629,205.577,205.628,31500000.0
2005-12-21 09:41:00,205.629,205.664,205.629,205.664,37500000.0
2005-12-21 09:42:00,205.668,205.681,205.647,205.647,20300000.0
2005-12-21 09:43:00,205.649,205.649,205.603,205.643,31500000.0
2005-12-21 09:44:00,205.655,205.773,205.655,205.773,45600000.0
2005-12-21 09:45:00,205.77,205.773,205.759,205.764,33900000.0
2005-12-21 09:46:00,205.772,205.802,205.772,205.789,36700000.0
2005-12-21 09:47:00,205.801,205.801,205.77,205.77,18100000.0
2005-12-21 09:48:00,205.749,205.749,205.724,205.725,34500000.0
2005-12-21 09:49:00,205.718,205.756,205.718,205.747,46300000.0
2005-12-21 09:50:00,205.752,205.752,205.7,205.7,72500000.0
2005-12-21 09:51:00,205.699,205.716,205.679,205.679,39300000.0
2005-12-21 09:52:00,205.687,205.701,205.579,205.579,48600000.0
2005-12-21 09:53:00,205.584,205.61,205.583,205.583,61200000.0
2005-12-21 09:54:00,205.583,205.633,205.583,205.619,64200000.0
2005-12-21 09:55:00,205.622,205.625,205.613,205.625,53400000.0
2005-12-21 09:56:00,205.622,205.657,205.622,205.652,64699999.0
2005-12-21 09:57:00,205.649,205.66,205.611,205.611,58200000.0
2005-12-21 09:58:00,205.624,205.642,205.594,205.594,58500000.0
2005-12-21 09:59:00,205.602,205.604,205.55,205.55,49200000.0
2005-12-21 10:00:00,205.526,205.526,205.465,205.519,34200000.0
2005-12-21 10:01:00,205.515,205.515,205.443,205.479,49100000.0
2005-12-21 10:02:00,205.515,205.532,205.497,205.523,70199999.0
2005-12-21 10:03:00,205.515,205.604,205.515,205.604,56000000.0
2005-12-21 10:04:00,205.596,205.613,205.596,205.606,30200000.0
2005-12-21 10:05:00,205.608,205.641,205.6,205.641,27300000.0
2005-12-21 10:06:00,205.645,205.666,205.63,205.666,31400000.0
2005-12-21 10:07:00,205.653,205.673,205.633,205.658,38900000.0
2005-12-21 10:08:00,205.643,205.647,205.611,205.615,65200001.0
2005-12-21 10:09:00,205.635,205.641,205.615,205.641,37400000.0
2005-12-21 10:10:00,205.644,205.644,205.615,205.638,52700000.0
2005-12-21 10:11:00,205.613,205.633,205.613,205.633,30600000.0
2005-12-21 10:12:00,205.619,205.619,205.552,205.552,39300000.0
2005-12-21 10:13:00,205.533,205.573,205.532,205.573,28700000.0
2005-12-21 10:14:00,205.589,205.616,205.582,205.593,38300000.0
2005-12-21 10:15:00,205.602,205.604,205.535,205.545,32900000.0
2005-12-21 10:16:00,205.544,205.56,205.541,205.555,62799999.0
2005-12-21 10:17:00,205.534,205.534,205.491,205.505,80200001.0
2005-12-21 10:18:00,205.503,205.527,205.503,205.523,83700001.0
2005-12-21 10:19:00,205.531,205.593,205.531,205.593,25900000.0
2005-12-21 10:20:00,205.601,205.601,205.569,205.57,38700000.0
2005-12-21 10:21:00,205.555,205.575,205.551,205.559,35900000.0
2005-12-21 10:22:00,205.563,205.563,205.534,205.548,46600000.0
2005-12-21 10:23:00,205.545,205.545,205.518,205.53,85700000.0
2005-12-21 10:24:00,205.541,205.578,205.541,205.578,41500000.0
2005-12-21 10:25:00,205.558,205.558,205.532,205.533,43800000.0
2005-12-21 10:26:00,205.535,205.535,205.503,205.516,26500000.0
2005-12-21 10:27:00,205.52,205.52,205.488,205.502,27100000.0
2005-12-21 10:28:00,205.489,205.494,205.457,205.457,32700000.0
2005-12-21 10:29:00,205.45,205.476,205.428,205.476,36600000.0
2005-12-21 10:30:00,205.501,205.525,205.498,205.525,41700000.0
2005-12-21 10:31:00,205.494,205.508,205.48,205.491,51600000.0
2005-12-21 10:32:00,205.486,205.486,205.43,205.43,62599999.0
2005-12-21 10:33:00,205.42,205.42,205.386,205.39,77300000.0
2005-12-21 10:34:00,205.392,205.398,205.384,205.395,47100001.0
2005-12-21 10:35:00,205.398,205.414,205.39,205.393,37800000.0
2005-12-21 10:36:00,205.393,205.426,205.366,205.426,28400000.0
2005-12-21 10:37:00,205.423,205.423,205.395,205.395,33700000.0
2005-12-21 10:38:00,205.393,205.414,205.393,205.406,32300000.0
2005-12-21 10:39:00,205.41,205.439,205.41,205.429,75000000.0
2005-12-21 10:40:00,205.444,205.473,205.428,205.428,28400000.0
2005-12-21 10:41:00,205.429,205.429,205.368,205.385,59600000.0
2005-12-21 10:42:00,205.363,205.375,205.333,205.335,60100001.0
2005-12-21 10:43:00,205.318,205.347,205.312,205.332,90500000.0
2005-12-21 10:44:00,205.336,205.337,205.296,205.303,88400000.0
2005-12-21 10:45:00,205.314,205.314,205.259,205.259,35800000.0
2005-12-21 10:46:00,205.23,205.242,205.177,205.178,41600000.0
2005-12-21 10:47:00,205.189,205.22,205.185,205.191,71200000.0
2005-12-21 10:48:00,205.191,205.284,205.177,205.284,51600001.0
2005-12-21 10:49:00,205.314,205.339,205.311,205.33,62100000.0
2005-12-21 10:50:00,205.327,205.357,205.319,205.346,28000000.0
2005-12-21 10:51:00,205.329,205.368,205.329,205.354,32700000.0
2005-12-21 10:52:00,205.356,205.376,205.345,205.376,42800000.0
2005-12-21 10:53:00,205.375,205.43,205.363,205.43,57000001.0
2005-12-21 10:54:00,205.409,205.409,205.378,205.392,26600000.0
2005-12-21 10:55:00,205.404,205.418,205.404,205.418,28600000.0
2005-12-21 10:56:00,205.432,205.448,205.416,205.423,60000000.0
2005-12-21 10:57:00,205.431,205.456,205.423,205.423,69700002.0
2005-12-21 10:58:00,205.44,205.454,205.396,205.396,12300000.0
2005-12-21 10:59:00,205.363,205.401,205.357,205.396,75800000.0
2005-12-21 11:00:00,205.398,205.436,205.392,205.436,32000000.0
2005-12-21 11:01:00,205.486,205.503,205.474,205.495,44600000.0
2005-12-21 11:02:00,205.52,205.55,205.52,205.55,12000000.0
2005-12-21 11:03:00,205.545,205.549,205.525,205.537,28000000.0
2005-12-21 11:04:00,205.552,205.585,205.541,205.585,58800000.0
2005-12-21 11:05:00,205.579,205.602,205.578,205.578,46100000.0
2005-12-21 11:06:00,205.563,205.563,205.52,205.531,68100001.0
2005-12-21 11:07:00,205.516,205.521,205.506,205.506,36400000.0
2005-12-21 11:08:00,205.513,205.513,205.482,205.49,50500000.0
2005-12-21 11:09:00,205.492,205.501,205.473,205.497,78500000.0
2005-12-21 11:10:00,205.5,205.5,205.473,205.473,49300000.0
2005-12-21 11:11:00,205.472,205.48,205.468,205.472,19500000.0
2005-12-21 11:12:00,205.476,205.476,205.429,205.45,54300000.0
2005-12-21 11:13:00,205.448,205.463,205.439,205.45,36700000.0
2005-12-21 11:14:00,205.466,205.474,205.463,205.465,40000000.0
2005-12-21 11:15:00,205.469,205.516,205.469,205.495,86199999.0
2005-12-21 11:16:00,205.511,205.567,205.511,205.567,52699999.0
2005-12-21 11:17:00,205.576,205.601,205.57,205.601,69700000.0
2005-12-21 11:18:00,205.578,205.578,205.563,205.568,22500000.0
2005-12-21 11:19:00,205.564,205.611,205.564,205.611,30900000.0
2005-12-21 11:20:00,205.602,205.628,205.593,205.622,34100000.0
2005-12-21 11:21:00,205.637,205.64,205.612,205.615,26000000.0
2005-12-21 11:22:00,205.611,205.678,205.611,205.675,41300000.0
2005-12-21 11:23:00,205.657,205.673,205.643,205.665,41800000.0
2005-12-21 11:24:00,205.679,205.706,205.673,205.689,71400000.0
2005-12-21 11:25:00,205.683,205.712,205.675,205.699,54400000.0
2005-12-21 11:26:00,205.684,205.684,205.63,205.633,50200000.0
2005-12-21 11:27:00,205.633,205.633,205.594,205.598,55000000.0
2005-12-21 11:28:00,205.596,205.62,205.596,205.607,41700000.0
2005-12-21 11:29:00,205.61,205.61,205.562,205.572,33800000.0
2005-12-21 11:30:00,205.55,205.55,205.409,205.409,44100000.0
2005-12-21 11:31:00,205.377,205.381,205.353,205.367,29600000.0
2005-12-21 11:32:00,205.365,205.38,205.351,205.38,86200000.0
2005-12-21 11:33:00,205.363,205.363,205.327,205.327,27700000.0
2005-12-21 11:34:00,205.315,205.347,205.3,205.347,21400000.0
2005-12-21 11:35:00,205.345,205.369,205.344,205.369,31200000.0
2005-12-21 11:36:00,205.371,205.372,205.344,205.356,50900000.0
2005-12-21 11:37:00,205.342,205.342,205.304,205.316,22100000.0
2005-12-21 11:38:00,205.315,205.335,205.303,205.335,43500000.0
2005-12-21 11:39:00,205.329,205.338,205.305,205.305,63600000.0
2005-12-21 11:40:00,205.277,205.277,205.235,205.235,112200002.0
2005-12-21 11:41:00,205.218,205.218,205.187,205.19,40100000.0
2005-12-21 11:42:00,205.191,205.191,205.146,205.176,102600000.0
2005-12-21 11:43:00,205.167,205.167,205.107,205.107,55700000.0
2005-12-21 11:44:00,205.123,205.123,205.077,205.082,52100001.0
2005-12-21 11:45:00,205.085,205.102,205.029,205.03,57200001.0
2005-12-21 11:46:00,205.035,205.073,205.035,205.073,43200000.0
2005-12-21 11:47:00,205.071,205.071,205.046,205.063,28000000.0
2005-12-21 11:48:00,205.059,205.059,205.04,205.042,48000000.0
2005-12-21 11:49:00,205.022,205.054,205.02,205.042,56100000.0
2005-12-21 11:50:00,205.038,205.094,205.031,205.073,49900000.0
2005-12-21 11:51:00,205.079,205.097,205.068,205.081,77500001.0
2005-12-21 11:52:00,205.064,205.064,205.033,205.042,48599999.0
2005-12-21 11:53:00,205.043,205.043,204.989,205.004,71700000.0
2005-12-21 11:54:00,204.978,204.978,204.886,204.896,17200000.0
2005-12-21 11:55:00,204.914,204.929,204.895,204.929,59000000.0
2005-12-21 11:56:00,204.929,204.929,204.846,204.871,22100000.0
2005-12-21 11:57:00,204.871,204.886,204.871,204.885,32800000.0
2005-12-21 11:58:00,204.876,204.899,204.876,204.891,32700000.0
2005-12-21 11:59:00,204.903,204.903,204.883,204.886,49900000.0
2005-12-21 12:00:00,204.883,204.883,204.828,204.856,65000001.0
2005-12-21 12:01:00,204.856,204.857,204.841,204.85,27700000.0
2005-12-21 12:02:00,204.846,204.846,204.799,204.823,57400000.0
2005-12-21 12:03:00,204.837,204.852,204.822,204.844,36399999.0
2005-12-21 12:04:00,204.856,204.862,204.845,204.846,98100002.0
2005-12-21 12:05:00,204.857,204.896,204.857,204.887,21200000.0
2005-12-21 12:06:00,204.888,204.895,204.855,204.855,58100000.0
2005-12-21 12:07:00,204.867,204.879,204.848,204.848,46900000.0
2005-12-21 12:08:00,204.844,204.852,204.832,204.84,59100000.0
2005-12-21 12:09:00,204.841,204.849,204.821,204.821,24400000.0
2005-12-21 12:10:00,204.845,204.866,204.845,204.86,43800000.0
2005-12-21 12:11:00,204.86,204.877,204.86,204.863,38500000.0
2005-12-21 12:12:00,204.855,204.869,204.841,204.845,44300000.0
2005-12-21 12:13:00,204.837,204.844,204.804,204.807,55700000.0
2005-12-21 12:14:00,204.782,204.796,204.754,204.758,46300000.0
2005-12-21 12:15:00,204.756,204.764,204.702,204.722,62999999.0
2005-12-21 12:16:00,204.726,204.753,204.726,204.736,69999999.0
2005-12-21 12:17:00,204.736,204.77,204.736,204.77,45500001.0
2005-12-21 12:18:00,204.77,204.797,204.77,204.797,48500000.0
2005-12-21 12:19:00,204.811,204.824,204.811,204.823,72800001.0
2005-12-21 12:20:00,204.821,204.86,204.821,204.852,57100000.0
2005-12-21 12:21:00,204.86,204.888,204.844,204.886,53600000.0
2005-12-21 12:22:00,204.894,204.894,204.877,204.885,17600000.0
2005-12-21 12:23:00,204.91,204.914,204.899,204.902,50900000.0
2005-12-21 12:24:00,204.876,204.884,204.868,204.868,42700000.0
2005-12-21 12:25:00,204.863,204.932,204.863,204.932,40399999.0
2005-12-21 12:26:00,204.935,204.937,204.867,204.867,41300000.0
2005-12-21 12:27:00,204.86,204.891,204.86,204.891,16700000.0
2005-12-21 12:28:00,204.926,204.926,204.903,204.906,74500001.0
2005-12-21 12:29:00,204.91,204.938,204.902,204.91,49100001.0
2005-12-21 12:30:00,204.894,204.934,204.878,204.934,17400000.0
2005-12-21 12:31:00,204.949,204.971,204.949,204.954,74899998.0
2005-12-21 12:32:00,204.965,204.976,204.933,204.959,63400001.0
2005-12-21 12:33:00,204.98,204.996,204.962,204.996,46400000.0
2005-12-21 12:34:00,205.004,205.014,204.996,205.014,22300000.0
2005-12-21 12:35:00,205.011,205.031,205.0,205.022,76000000.0
2005-12-21 12:36:00,205.013,205.033,204.994,205.016,107700000.0
2005-12-21 12:37:00,205.018,205.035,205.012,205.02,99400000.0
2005-12-21 12:38:00,205.02,205.027,205.013,205.015,41900000.0
2005-12-21 12:39:00,205.007,205.009,204.989,205.009,72400001.0
2005-12-21 12:40:00,205.013,205.033,205.0,205.028,22400000.0
2005-12-21 12:41:00,205.051,205.088,205.051,205.081,44700000.0
2005-12-21 12:42:00,205.097,205.106,205.088,205.091,58400001.0
2005-12-21 12:43:00,205.099,205.104,205.077,205.077,28600000.0
2005-12-21 12:44:00,205.07,205.103,205.07,205.098,47500000.0
2005-12-21 12:45:00,205.135,205.235,205.135,205.235,39300000.0
2005-12-21 12:46:00,205.24,205.281,205.24,205.259,33900000.0
2005-12-21 12:47:00,205.279,205.309,205.261,205.309,43300000.0
2005-12-21 12:48:00,205.297,205.297,205.247,205.266,48600000.0
2005-12-21 12:49:00,205.264,205.289,205.258,205.27,96799999.0
2005-12-21 12:50:00,205.284,205.312,205.284,205.291,66000000.0
2005-12-21 12:51:00,205.267,205.267,205.194,205.214,35900000.0
2005-12-21 12:52:00,205.21,205.214,205.191,205.2,23900000.0
2005-12-21 12:53:00,205.191,205.199,205.183,205.183,26900000.0
2005-12-21 12:54:00,205.197,205.2,205.168,205.194,64900000.0
2005-12-21 12:55:00,205.169,205.169,205.059,205.059,79400000.0
2005-12-21 12:56:00,205.039,205.046,205.021,205.031,56800000.0
2005-12-21 12:57:00,205.046,205.051,205.016,205.032,40200000.0
2005-12-21 12:58:00,205.016,205.016,204.935,204.982,50700000.0
2005-12-21 12:59:00,204.972,204.972,204.909,204.93,93499999.0
2005-12-21 13:00:00,204.953,204.997,204.9,204.905,52099999.0
2005-12-21 13:01:00,204.878,204.896,204.867,204.882,40199999.0
2005-12-21 13:02:00,204.866,204.872,204.801,204.804,68600001.0
2005-12-21 13:03:00,204.811,204.824,204.794,204.815,53600000.0
2005-12-21 13:04:00,204.82,204.88,204.82,204.859,63600001.0
2005-12-21 13:05:00,204.881,204.881,204.83,204.859,79600000.0
2005-12-21 13:06:00,204.868,204.893,204.868,204.884,49000000.0
2005-12-21 13:07:00,204.858,204.858,204.837,204.846,25900000.0
2005-12-21 13:08:00,204.844,204.88,204.837,204.875,90500001.0
2005-12-21 13:09:00,204.894,204.912,204.889,204.911,63500000.0
2005-12-21 13:10:00,204.924,204.942,204.903,204.923,62500000.0
2005-12-21 13:11:00,204.934,204.937,204.922,204.924,35800000.0
2005-12-21 13:12:00,204.935,204.94,204.899,204.917,74400000.0
2005-12-21 13:13:00,204.912,204.917,204.87,204.87,45900000.0
2005-12-21 13:14:00,204.871,204.871,204.798,204.811,96999999.0
2005-12-21 13:15:00,204.81,204.821,204.79,204.814,44199999.0
2005-12-21 13:16:00,204.831,204.831,204.81,204.819,66599999.0
2005-12-21 13:17:00,204.817,204.831,204.817,204.83,80899999.0
2005-12-21 13:18:00,204.851,204.86,204.827,204.86,58699999.0
2005-12-21 13:19:00,204.85,204.85,204.82,204.835,30600000.0
2005-12-21 13:20:00,204.855,204.855,204.826,204.832,121500000.0
2005-12-21 13:21:00,204.839,204.853,204.813,204.829,40200001.0
2005-12-21 13:22:00,204.816,204.829,204.786,204.826,43200000.0
2005-12-21 13:23:00,204.834,204.834,204.784,204.808,104100000.0
2005-12-21 13:24:00,204.831,204.853,204.831,204.852,45000000.0
2005-12-21 13:25:00,204.832,204.878,204.828,204.878,61399998.0
2005-12-21 13:26:00,204.888,204.892,204.87,204.885,72100000.0
2005-12-21 13:27:00,204.872,204.906,204.872,204.895,31800000.0
2005-12-21 13:28:00,204.887,204.917,204.887,204.905,69200000.0
2005-12-21 13:29:00,204.883,204.899,204.875,204.899,25300000.0
2005-12-21 13:30:00,204.907,204.938,204.898,204.898,61899999.0
2005-12-21 13:31:00,204.909,204.936,204.909,204.936,71200000.0
2005-12-21 13:32:00,204.937,204.937,204.91,204.925,80900000.0
2005-12-21 13:33:00,204.916,204.916,204.893,204.907,41000000.0
2005-12-21 13:34:00,204.894,204.902,204.887,204.902,52600000.0
2005-12-21 13:35:00,204.893,204.919,204.891,204.919,25600000.0
2005-12-21 13:36:00,204.928,204.956,204.928,204.942,48600000.0
2005-12-21 13:37:00,204.939,204.949,204.921,204.934,53800001.0
2005-12-21 13:38:00,204.954,204.985,204.954,204.973,34700000.0
2005-12-21 13:39:00,204.982,204.982,204.955,204.957,42600000.0
2005-12-21 13:40:00,204.967,205.04,204.967,205.04,44700000.0
2005-12-21 13:41:00,205.059,205.059,205.034,205.042,34500000.0
2005-12-21 13:42:00,205.027,205.027,204.989,204.993,33400000.0
2005-12-21 13:43:00,204.984,204.984,204.917,204.917,47900000.0
2005-12-21 13:44:00,204.915,204.92,204.833,204.833,64700001.0
2005-12-21 13:45:00,204.783,204.829,204.783,204.82,41200000.0
2005-12-21 13:46:00,204.823,204.863,204.823,204.843,36100000.0
2005-12-21 13:47:00,204.841,204.851,204.816,204.843,60999999.0
2005-12-21 13:48:00,204.845,204.854,204.827,204.837,67100000.0
2005-12-21 13:49:00,204.84,204.84,204.797,204.815,42799999.0
2005-12-21 13:50:00,204.803,204.82,204.785,204.805,74900000.0
2005-12-21 13:51:00,204.819,204.827,204.811,204.827,39800000.0
2005-12-21 13:52:00,204.831,204.838,204.831,204.837,31500000.0
2005-12-21 13:53:00,204.826,204.848,204.826,204.837,36200000.0
2005-12-21 13:54:00,204.822,204.822,204.801,204.802,44100000.0
2005-12-21 13:55:00,204.796,204.815,204.796,204.815,48100000.0
2005-12-21 13:56:00,204.81,204.829,204.798,204.827,42700000.0
2005-12-21 13:57:00,204.827,204.827,204.797,204.807,42700000.0
2005-12-21 13:58:00,204.799,204.799,204.775,204.783,34200000.0
2005-12-21 13:59:00,204.786,204.802,204.765,204.778,52500000.0
2005-12-21 14:00:00,204.768,204.79,204.757,204.773,50800001.0
2005-12-21 14:01:00,204.806,204.823,204.792,204.823,24500000.0
2005-12-21 14:02:00,204.82,204.842,204.82,204.829,95499998.0
2005-12-21 14:03:00,204.815,204.86,204.815,204.86,44000000.0
2005-12-21 14:04:00,204.849,204.878,204.849,204.875,45100000.0
2005-12-21 14:05:00,204.861,204.885,204.841,204.878,65100000.0
2005-12-21 14:06:00,204.889,204.902,204.835,204.843,58200000.0
2005-12-21 14:07:00,204.837,204.857,204.812,204.812,51400000.0
2005-12-21 14:08:00,204.803,204.815,204.791,204.797,36300000.0
2005-12-21 14:09:00,204.763,204.775,204.748,204.748,36700000.0
2005-12-21 14:10:00,204.745,204.749,204.735,204.749,48500001.0
2005-12-21 14:11:00,204.751,204.769,204.751,204.76,72200000.0
2005-12-21 14:12:00,204.755,204.774,204.755,204.77,31500000.0
2005-12-21 14:13:00,204.756,204.773,204.749,204.76,63700000.0
2005-12-21 14:14:00,204.762,204.762,204.745,204.755,27600000.0
2005-12-21 14:15:00,204.753,204.755,204.734,204.745,52799999.0
2005-12-21 14:16:00,204.768,204.831,204.764,204.831,35400000.0
2005-12-21 14:17:00,204.828,204.906,204.828,204.906,56699999.0
2005-12-21 14:18:00,204.903,204.903,204.866,204.883,33300000.0
2005-12-21 14:19:00,204.893,204.893,204.845,204.883,44700000.0
2005-12-21 14:20:00,204.893,204.927,204.888,204.912,72600000.0
2005-12-21 14:21:00,204.902,204.919,204.898,204.919,38200000.0
2005-12-21 14:22:00,204.908,204.937,204.901,204.925,96400002.0
2005-12-21 14:23:00,204.922,204.924,204.911,204.924,41300000.0
2005-12-21 14:24:00,204.929,204.938,204.919,204.919,24700000.0
2005-12-21 14:25:00,204.944,204.96,204.944,204.95,44100000.0
2005-12-21 14:26:00,204.945,204.965,204.935,204.965,31200000.0
2005-12-21 14:27:00,204.951,204.956,204.927,204.946,113200000.0
2005-12-21 14:28:00,204.937,204.955,204.933,204.933,107299999.0
2005-12-21 14:29:00,204.923,204.949,204.923,204.942,38400001.0
2005-12-21 14:30:00,204.917,204.924,204.89,204.924,67800000.0
2005-12-21 14:31:00,204.916,204.947,204.912,204.947,26500000.0
2005-12-21 14:32:00,204.94,204.964,204.933,204.964,45099999.0
2005-12-21 14:33:00,204.968,204.968,204.942,204.942,67599999.0
2005-12-21 14:34:00,204.964,204.972,204.945,204.972,27100000.0
2005-12-21 14:35:00,204.997,204.997,204.966,204.966,43500000.0
2005-12-21 14:36:00,204.973,205.054,204.967,205.032,41900000.0
2005-12-21 14:37:00,205.036,205.078,205.036,205.067,45700000.0
2005-12-21 14:38:00,205.072,205.102,205.072,205.102,72699999.0
2005-12-21 14:39:00,205.099,205.138,205.099,205.117,44200000.0
2005-12-21 14:40:00,205.098,205.109,205.053,205.053,74100000.0
2005-12-21 14:41:00,205.021,205.024,204.989,204.994,51299999.0
2005-12-21 14:42:00,204.97,204.985,204.957,204.966,47200000.0
2005-12-21 14:43:00,204.947,204.947,204.907,204.907,43100000.0
2005-12-21 14:44:00,204.915,204.947,204.915,204.947,29100000.0
2005-12-21 14:45:00,204.95,204.954,204.924,204.939,62600000.0
2005-12-21 14:46:00,204.946,204.957,204.923,204.923,37200000.0
2005-12-21 14:47:00,204.919,204.928,204.889,204.889,18300000.0
2005-12-21 14:48:00,204.864,204.864,204.843,204.849,33500000.0
2005-12-21 14:49:00,204.836,204.866,204.835,204.85,29500000.0
2005-12-21 14:50:00,204.839,204.847,204.821,204.839,80100001.0
2005-12-21 14:51:00,204.826,204.856,204.826,204.845,49500000.0
2005-12-21 14:52:00,204.844,204.85,204.812,204.844,49300000.0
2005-12-21 14:53:00,204.846,204.858,204.838,204.842,23000000.0
2005-12-21 14:54:00,204.833,204.844,204.813,204.833,90100000.0
2005-12-21 14:55:00,204.838,204.838,204.809,204.834,43000000.0
2005-12-21 14:56:00,204.852,204.857,204.817,204.853,30200000.0
2005-12-21 14:57:00,204.848,204.848,204.832,204.832,40200000.0
2005-12-21 14:58:00,204.847,204.847,204.813,204.821,43200000.0
2005-12-21 14:59:00,204.798,204.806,204.784,204.806,51100000.0
2005-12-21 15:00:00,204.809,204.828,204.799,204.828,41300001.0
2005-12-21 15:01:00,204.847,204.864,204.846,204.859,18800000.0
2005-12-21 15:02:00,204.858,204.867,204.842,204.867,50600000.0
2005-12-21 15:03:00,204.882,204.923,204.882,204.923,76000000.0
2005-12-21 15:04:00,204.951,204.985,204.951,204.975,60200000.0
2005-12-21 15:05:00,204.971,204.994,204.961,204.961,36500000.0
2005-12-21 15:06:00,204.963,204.97,204.897,204.897,58300000.0
2005-12-21 15:07:00,204.894,204.899,204.882,204.896,25900000.0
2005-12-21 15:08:00,204.915,204.93,204.915,204.918,38200001.0
2005-12-21 15:09:00,204.916,204.945,204.915,204.945,58900000.0
2005-12-21 15:10:00,204.948,204.955,204.929,204.949,63600001.0
2005-12-21 15:11:00,204.952,204.958,204.902,204.91,54799999.0
2005-12-21 15:12:00,204.884,204.892,204.854,204.854,43400000.0
2005-12-21 15:13:00,204.829,204.891,204.82,204.891,47400000.0
2005-12-21 15:14:00,204.908,204.908,204.869,204.894,83900000.0
2005-12-21 15:15:00,204.894,204.908,204.867,204.872,42200000.0
2005-12-21 15:16:00,204.88,204.902,204.87,204.902,28400000.0
2005-12-21 15:17:00,204.915,204.932,204.897,204.932,31900000.0
2005-12-21 15:18:00,204.956,204.971,204.954,204.967,41100000.0
2005-12-21 15:19:00,204.963,204.963,204.915,204.921,84200000.0
2005-12-21 15:20:00,204.919,204.932,204.9,204.927,54000000.0
2005-12-21 15:21:00,204.928,204.961,204.928,204.957,47500000.0
2005-12-21 15:22:00,204.949,204.979,204.949,204.97,75400000.0
2005-12-21 15:23:00,204.969,204.988,204.969,204.979,41200000.0
2005-12-21 15:24:00,204.98,204.98,204.948,204.963,50600000.0
2005-12-21 15:25:00,204.967,204.967,204.945,204.956,48400000.0
2005-12-21 15:26:00,204.966,204.98,204.958,204.977,61400001.0
2005-12-21 15:27:00,204.986,204.987,204.967,204.973,50100000.0
2005-12-21 15:28:00,204.97,204.986,204.967,204.986,41600000.0
2005-12-21 15:29:00,204.972,204.972,204.936,204.936,113800001.0
2005-12-21 15:30:00,204.937,204.952,204.915,204.952,43600000.0
2005-12-21 15:31:00,204.967,204.996,204.949,204.996,63099999.0
2005-12-21 15:32:00,204.996,204.996,204.978,204.995,22300000.0
2005-12-21 15:33:00,204.968,204.976,204.958,204.975,62900000.0
2005-12-21 15:34:00,204.961,204.992,204.961,204.983,38700000.0
2005-12-21 15:35:00,205.006,205.03,204.975,205.01,66700001.0
2005-12-21 15:36:00,205.013,205.013,204.974,204.997,65600000.0
2005-12-21 15:37:00,204.985,204.985,204.963,204.983,37900000.0
2005-12-21 15:38:00,204.991,204.991,204.974,204.974,57599999.0
2005-12-21 15:39:00,204.974,204.99,204.956,204.965,87099999.0
2005-12-21 15:40:00,204.964,204.979,204.954,204.968,41000000.0
2005-12-21 15:41:00,204.963,204.977,204.947,204.977,33000001.0
2005-12-21 15:42:00,204.97,204.97,204.92,204.92,48100000.0
2005-12-21 15:43:00,204.919,204.939,204.908,204.933,41400000.0
2005-12-21 15:44:00,204.947,204.948,204.931,204.948,55700000.0
2005-12-21 15:45:00,204.933,204.933,204.906,204.906,47500000.0
2005-12-21 15:46:00,204.908,204.927,204.899,204.91,52700001.0
2005-12-21 15:47:00,204.893,204.919,204.885,204.905,45300000.0
2005-12-21 15:48:00,204.912,204.921,204.864,204.869,63599999.0
2005-12-21 15:49:00,204.86,204.86,204.84,204.86,87200000.0
2005-12-21 15:50:00,204.86,204.878,204.845,204.854,57300000.0
2005-12-21 15:51:00,204.844,204.853,204.822,204.853,49200000.0
2005-12-21 15:52:00,204.851,204.864,204.822,204.822,40400000.0
2005-12-21 15:53:00,204.842,204.896,204.842,204.894,14900000.0
2005-12-21 15:54:00,204.916,204.943,204.908,204.943,38000000.0
2005-12-21 15:55:00,204.949,204.958,204.941,204.947,27600000.0
2005-12-21 15:56:00,204.946,204.959,204.922,204.925,29600000.0
2005-12-21 15:57:00,204.913,204.974,204.913,204.963,50700000.0
2005-12-21 15:58:00,204.964,204.98,204.964,204.977,51900000.0
2005-12-21 15:59:00,204.982,205.007,204.98,204.999,53600000.0
2005-12-21 16:00:00,205.006,205.054,205.006,205.054,48799999.0
2005-12-21 16:01:00,205.071,205.071,205.037,205.053,95500001.0
2005-12-21 16:02:00,205.036,205.092,205.036,205.092,39900001.0
2005-12-21 16:03:00,205.126,205.128,205.107,205.12,112999999.0
2005-12-21 16:04:00,205.129,205.141,205.122,205.139,41400000.0
2005-12-21 16:05:00,205.159,205.161,205.137,205.161,14300000.0
2005-12-21 16:06:00,205.161,205.161,205.142,205.143,47700001.0
2005-12-21 16:07:00,205.127,205.137,205.116,205.118,77600000.0
2005-12-21 16:08:00,205.098,205.118,205.077,205.095,40600000.0
2005-12-21 16:09:00,205.072,205.072,205.006,205.065,38400000.0
2005-12-21 16:10:00,205.054,205.054,205.014,205.033,20100000.0
2005-12-21 16:11:00,205.031,205.031,205.003,205.003,39900000.0
2005-12-21 16:12:00,204.99,204.99,204.956,204.956,33200000.0
2005-12-21 16:13:00,204.949,204.987,204.949,204.987,23600000.0
2005-12-21 16:14:00,204.994,205.008,204.983,204.989,67100001.0
2005-12-21 16:15:00,205.013,205.015,205.003,205.015,72399999.0
2005-12-21 16:16:00,204.982,205.009,204.972,205.004,39900000.0
2005-12-21 16:17:00,204.998,205.01,204.965,204.986,52700001.0
2005-12-21 16:18:00,204.977,204.985,204.972,204.972,40800000.0
2005-12-21 16:19:00,204.988,204.99,204.973,204.973,43100000.0
2005-12-21 16:20:00,204.969,204.985,204.963,204.97,62000000.0
2005-12-21 16:21:00,204.978,205.011,204.978,204.995,60700000.0
2005-12-21 16:22:00,205.0,205.003,204.95,204.95,57000000.0
2005-12-21 16:23:00,204.948,204.975,204.948,204.961,66700000.0
2005-12-21 16:24:00,204.96,204.96,204.934,204.942,32200000.0
2005-12-21 16:25:00,204.956,204.975,204.955,204.975,29200000.0
2005-12-21 16:26:00,204.979,204.986,204.973,204.982,44700000.0
2005-12-21 16:27:00,204.971,204.986,204.965,204.985,27000000.0
2005-12-21 16:28:00,204.97,204.984,204.97,204.98,19800000.0
2005-12-21 16:29:00,204.982,205.01,204.981,205.01,51400000.0
2005-12-21 16:30:00,205.004,205.038,205.004,205.032,57200000.0
2005-12-21 16:31:00,205.028,205.033,205.015,205.02,56200000.0
2005-12-21 16:32:00,205.019,205.046,205.019,205.042,69700001.0
2005-12-21 16:33:00,205.021,205.021,204.971,204.971,25300000.0
2005-12-21 16:34:00,204.925,204.925,204.869,204.908,33899999.0
2005-12-21 16:35:00,204.893,204.893,204.81,204.816,72900000.0
2005-12-21 16:36:00,204.829,204.836,204.765,204.765,75200001.0
2005-12-21 16:37:00,204.75,204.768,204.72,204.763,64400000.0
2005-12-21 16:38:00,204.752,204.774,204.743,204.752,40300000.0
2005-12-21 16:39:00,204.744,204.746,204.713,204.726,23600000.0
2005-12-21 16:40:00,204.73,204.751,204.725,204.733,71600000.0
2005-12-21 16:41:00,204.752,204.754,204.709,204.709,70300000.0
2005-12-21 16:42:00,204.687,204.694,204.645,204.654,16400000.0
2005-12-21 16:43:00,204.635,204.659,204.635,204.646,46700000.0
2005-12-21 16:44:00,204.641,204.665,204.625,204.655,62399999.0
2005-12-21 16:45:00,204.625,204.643,204.594,204.602,68500000.0
2005-12-21 16:46:00,204.582,204.646,204.582,204.646,36200000.0
2005-12-21 16:47:00,204.663,204.676,204.65,204.675,39900000.0
2005-12-21 16:48:00,204.693,204.731,204.682,204.727,60500000.0
2005-12-21 16:49:00,204.741,204.756,204.72,204.756,66899999.0
2005-12-21 16:50:00,204.748,204.75,204.724,204.75,27500000.0
2005-12-21 16:51:00,204.756,204.787,204.723,204.787,45000000.0
2005-12-21 16:52:00,204.764,204.782,204.756,204.763,46300000.0
2005-12-21 16:53:00,204.761,204.793,204.761,204.765,82900000.0
2005-12-21 16:54:00,204.75,204.773,204.75,204.758,60200000.0
2005-12-21 16:55:00,204.757,204.772,204.723,204.741,71600000.0
2005-12-21 16:56:00,204.737,204.742,204.649,204.649,80499999.0
2005-12-21 16:57:00,204.644,204.644,204.594,204.594,30600000.0
2005-12-21 16:58:00,204.592,204.592,204.533,204.533,52100001.0
2005-12-21 16:59:00,204.547,204.573,204.536,204.573,113300000.0
2005-12-21 17:00:00,204.576,204.583,204.556,204.556,30300000.0
2005-12-21 17:01:00,204.543,204.553,204.515,204.536,33100000.0
2005-12-21 17:02:00,204.53,204.556,204.516,204.556,49700000.0
2005-12-21 17:03:00,204.567,204.585,204.558,204.576,62700000.0
2005-12-21 17:04:00,204.585,204.585,204.557,204.557,60200000.0
2005-12-21 17:05:00,204.565,204.585,204.534,204.567,27600000.0
2005-12-21 17:06:00,204.617,204.639,204.59,204.627,43500000.0
2005-12-21 17:07:00,204.631,204.635,204.612,204.625,51700000.0
2005-12-21 17:08:00,204.606,204.67,204.606,204.67,50200000.0
2005-12-21 17:09:00,204.679,204.705,204.67,204.678,55000000.0
2005-12-21 17:10:00,204.682,204.687,204.61,204.648,48900001.0
2005-12-21 17:11:00,204.651,204.688,204.65,204.653,67700000.0
2005-12-21 17:12:00,204.672,204.691,204.672,204.683,28900000.0
2005-12-21 17:13:00,204.684,204.692,204.653,204.675,70200000.0
2005-12-21 17:14:00,204.682,204.682,204.662,204.664,44200000.0
2005-12-21 17:15:00,204.668,204.671,204.631,204.64,68199999.0
2005-12-21 17:16:00,204.631,204.655,204.631,204.638,38400000.0
2005-12-21 17:17:00,204.64,204.651,204.607,204.607,40500000.0
2005-12-21 17:18:00,204.593,204.608,204.59,204.595,41900000.0
2005-12-21 17:19:00,204.619,204.636,204.597,204.625,66600000.0
2005-12-21 17:20:00,204.617,204.643,204.609,204.625,84700000.0
2005-12-21 17:21:00,204.638,204.657,204.633,204.649,35100000.0
2005-12-21 17:22:00,204.635,204.672,204.635,204.66,12900000.0
2005-12-21 17:23:00,204.648,204.675,204.639,204.675,16800000.0
2005-12-21 17:24:00,204.67,204.67,204.624,204.64,36500000.0
2005-12-21 17:25:00,204.633,204.655,204.631,204.655,42400000.0
2005-12-21 17:26:00,204.673,204.681,204.656,204.657,75700002.0
2005-12-21 17:27:00,204.658,204.676,204.638,204.652,67299999.0
2005-12-21 17:28:00,204.628,204.628,204.583,204.591,48500000.0
2005-12-21 17:29:00,204.599,204.621,204.587,204.587,41400000.0
2005-12-21 17:30:00,204.568,204.583,204.568,204.583,37199999.0
2005-12-21 17:31:00,204.577,204.587,204.543,204.563,34500000.0
2005-12-21 17:32:00,204.554,204.555,204.547,204.555,71100000.0
2005-12-21 17:33:00,204.549,204.565,204.535,204.54,33200000.0
2005-12-21 17:34:00,204.552,204.573,204.552,204.57,33300000.0
2005-12-21 17:35:00,204.567,204.581,204.468,204.468,63600000.0
2005-12-21 17:36:00,204.458,204.458,204.379,204.394,36100000.0
2005-12-21 17:37:00,204.38,204.39,204.368,204.379,65499999.0
2005-12-21 17:38:00,204.37,204.413,204.366,204.413,44600000.0
2005-12-21 17:39:00,204.419,204.433,204.409,204.433,45900000.0
2005-12-21 17:40:00,204.437,204.457,204.437,204.453,18000000.0
2005-12-21 17:41:00,204.477,204.48,204.457,204.457,41100000.0
2005-12-21 17:42:00,204.466,204.489,204.466,204.484,47400000.0
2005-12-21 17:43:00,204.492,204.519,204.492,204.5,29200000.0
2005-12-21 17:44:00,204.496,204.506,204.492,204.498,58000001.0
2005-12-21 17:45:00,204.497,204.497,204.453,204.466,38400000.0
2005-12-21 17:46:00,204.466,204.499,204.455,204.458,69600000.0
2005-12-21 17:47:00,204.461,204.461,204.424,204.425,101800000.0
2005-12-21 17:48:00,204.417,204.417,204.374,204.374,47200000.0
2005-12-21 17:49:00,204.392,204.392,204.355,204.364,22200000.0
2005-12-21 17:50:00,204.373,204.459,204.361,204.454,29200000.0
2005-12-21 17:51:00,204.444,204.444,204.315,204.315,56200001.0
2005-12-21 17:52:00,204.307,204.335,204.269,204.281,28600000.0
2005-12-21 17:53:00,204.247,204.254,204.202,204.218,43100000.0
2005-12-21 17:54:00,204.21,204.225,204.205,204.22,50000000.0
2005-12-21 17:55:00,204.187,204.187,204.119,204.136,43099999.0
2005-12-21 17:56:00,204.137,204.167,204.131,204.152,131999999.0
2005-12-21 17:57:00,204.148,204.193,204.148,204.189,37900000.0
2005-12-21 17:58:00,204.181,204.209,204.181,204.202,72000000.0
2005-12-21 17:59:00,204.204,204.209,204.129,204.135,86500001.0
2005-12-21 18:00:00,204.154,204.154,204.129,204.129,49000000.0
2005-12-21 18:01:00,204.153,204.178,204.13,204.178,504600000.0
2005-12-21 18:02:00,204.194,204.22,204.163,204.177,808199997.0
2005-12-21 18:03:00,204.195,204.201,204.161,204.18,620100001.0
2005-12-21 18:04:00,204.2,204.239,204.198,204.205,519000002.0
2005-12-21 18:05:00,204.217,204.217,204.168,204.168,735699996.0
2005-12-21 18:06:00,204.154,204.193,204.147,204.159,631700001.0
2005-12-21 18:07:00,204.159,204.186,204.136,204.178,654999998.0
2005-12-21 18:08:00,204.181,204.188,204.151,204.171,584200001.0
2005-12-21 18:09:00,204.15,204.167,204.135,204.141,489999997.0
2005-12-21 18:10:00,204.145,204.185,204.145,204.165,534399998.0
2005-12-21 18:11:00,204.166,204.19,204.158,204.17,453599999.0
2005-12-21 18:12:00,204.151,204.173,204.08,204.132,271599999.0
2005-12-21 18:13:00,204.148,204.181,204.143,204.164,397000000.0
2005-12-21 18:14:00,204.18,204.18,204.122,204.13,635500001.0
2005-12-21 18:15:00,204.145,204.162,204.125,204.149,721000000.0
2005-12-21 18:16:00,204.146,204.154,204.093,204.109,663700000.0
2005-12-21 18:17:00,204.113,204.126,204.089,204.089,198100001.0
2005-12-21 18:18:00,204.091,204.119,204.085,204.091,407800000.0
2005-12-21 18:19:00,204.086,204.122,204.086,204.11,529700002.0
2005-12-21 18:20:00,204.12,204.17,204.096,204.138,634500000.0
2005-12-21 18:21:00,204.15,204.193,204.144,204.18,578600001.0
2005-12-21 18:22:00,204.167,204.173,204.132,204.162,542599998.0
2005-12-21 18:23:00,204.154,204.217,204.154,204.21,792600000.0
2005-12-21 18:24:00,204.196,204.219,204.161,204.219,534600000.0
2005-12-21 18:25:00,204.248,204.27,204.242,204.262,505999997.0
2005-12-21 18:26:00,204.269,204.29,204.261,204.28,328300000.0
2005-12-21 18:27:00,204.292,204.306,204.284,204.3,408499998.0
2005-12-21 18:28:00,204.297,204.297,204.255,204.274,374900000.0
2005-12-21 18:29:00,204.276,204.276,204.238,204.253,486899995.0
2005-12-21 18:30:00,204.265,204.275,204.255,204.26,330899998.0
2005-12-21 18:31:00,204.265,204.269,204.244,204.249,409600001.0
2005-12-21 18:32:00,204.246,204.272,204.231,204.256,475300003.0
2005-12-21 18:33:00,204.262,204.276,204.234,204.25,500999997.0
2005-12-21 18:34:00,204.257,204.272,204.244,204.263,464899996.0
2005-12-21 18:35:00,204.254,204.299,204.254,204.289,366800000.0
2005-12-21 18:36:00,204.293,204.319,204.293,204.318,268600000.0
2005-12-21 18:37:00,204.344,204.352,204.332,204.337,119300000.0
2005-12-21 18:38:00,204.341,204.345,204.326,204.338,136899999.0
2005-12-21 18:39:00,204.345,204.372,204.328,204.372,126799999.0
2005-12-21 18:40:00,204.356,204.378,204.343,204.353,357600003.0
2005-12-21 18:41:00,204.336,204.336,204.244,204.244,310500000.0
2005-12-21 18:42:00,204.228,204.241,204.206,204.206,344499999.0
2005-12-21 18:43:00,204.192,204.203,204.165,204.167,142500001.0
2005-12-21 18:44:00,204.168,204.184,204.163,204.163,322900001.0
2005-12-21 18:45:00,204.167,204.183,204.156,204.178,232499999.0
2005-12-21 18:46:00,204.177,204.198,204.169,204.18,173800001.0
2005-12-21 18:47:00,204.18,204.25,204.18,204.201,90300000.0
2005-12-21 18:48:00,204.189,204.189,204.115,204.14,136000000.0
2005-12-21 18:49:00,204.137,204.169,204.135,204.144,178700001.0
2005-12-21 18:50:00,204.146,204.175,204.137,204.175,236500003.0
2005-12-21 18:51:00,204.17,204.17,204.102,204.145,215700000.0
2005-12-21 18:52:00,204.157,204.176,204.137,204.137,290800001.0
2005-12-21 18:53:00,204.133,204.174,204.072,204.16,215500000.0
2005-12-21 18:54:00,204.18,204.201,204.151,204.155,156300000.0
2005-12-21 18:55:00,204.166,204.2,204.162,204.186,311200002.0
2005-12-21 18:56:00,204.193,204.194,204.179,204.194,46999999.0
2005-12-21 18:57:00,204.198,204.209,204.192,204.2,198399996.0
2005-12-21 18:58:00,204.196,204.209,204.176,204.176,363699999.0
2005-12-21 18:59:00,204.174,204.218,204.174,204.218,270000004.0
2005-12-21 19:00:00,204.221,204.225,204.208,204.223,73800001.0
2005-12-21 19:01:00,204.215,204.22,204.193,204.21,113900000.0
2005-12-21 19:02:00,204.21,204.217,204.196,204.196,222800000.0
2005-12-21 19:03:00,204.188,204.196,204.177,204.185,290099999.0
2005-12-21 19:04:00,204.185,204.226,204.185,204.213,183900002.0
2005-12-21 19:05:00,204.216,204.226,204.207,204.22,228899999.0
2005-12-21 19:06:00,204.224,204.251,204.221,204.232,411099999.0
2005-12-21 19:07:00,204.239,204.255,204.231,204.232,238900000.0
2005-12-21 19:08:00,204.221,204.234,204.2,204.205,286300001.0
2005-12-21 19:09:00,204.191,204.209,204.184,204.199,163899998.0
2005-12-21 19:10:00,204.207,204.22,204.207,204.209,150199999.0
2005-12-21 19:11:00,204.212,204.215,204.187,204.187,42200000.0
2005-12-21 19:12:00,204.18,204.19,204.18,204.185,77800000.0
2005-12-21 19:13:00,204.182,204.182,204.155,204.155,148800000.0
2005-12-21 19:14:00,204.152,204.174,204.145,204.16,205700000.0
2005-12-21 19:15:00,204.165,204.197,204.16,204.173,310199998.0
2005-12-21 19:16:00,204.18,204.192,204.18,204.183,43900000.0
2005-12-21 19:17:00,204.199,204.203,204.189,204.189,112600000.0
2005-12-21 19:18:00,204.183,204.203,204.172,204.175,260099997.0
2005-12-21 19:19:00,204.17,204.188,204.16,204.17,175200001.0
2005-12-21 19:20:00,204.173,204.185,204.168,204.172,216000001.0
2005-12-21 19:21:00,204.181,204.217,204.181,204.194,111400000.0
2005-12-21 19:22:00,204.192,204.207,204.188,204.207,124000000.0
2005-12-21 19:23:00,204.207,204.224,204.195,204.195,403800000.0
2005-12-21 19:24:00,204.2,204.23,204.2,204.217,83200000.0
2005-12-21 19:25:00,204.224,204.226,204.199,204.225,226400001.0
2005-12-21 19:26:00,204.218,204.231,204.198,204.217,520300000.0
2005-12-21 19:27:00,204.209,204.228,204.195,204.195,280999999.0
2005-12-21 19:28:00,204.199,204.205,204.185,204.192,204800001.0
2005-12-21 19:29:00,204.183,204.183,204.168,204.168,43400000.0
2005-12-21 19:30:00,204.16,204.186,204.158,204.167,238400000.0
2005-12-21 19:31:00,204.167,204.191,204.167,204.175,117800000.0
2005-12-21 19:32:00,204.173,204.194,204.173,204.188,338300000.0
2005-12-21 19:33:00,204.196,204.209,204.179,204.209,175900000.0
2005-12-21 19:34:00,204.205,204.205,204.174,204.174,249999998.0
2005-12-21 19:35:00,204.164,204.189,204.164,204.18,389900001.0
2005-12-21 19:36:00,204.195,204.217,204.183,204.183,134699999.0
2005-12-21 19:37:00,204.188,204.19,204.177,204.19,104299999.0
2005-12-21 19:38:00,204.207,204.219,204.192,204.214,219400000.0
2005-12-21 19:39:00,204.218,204.229,204.19,204.228,192300001.0
2005-12-21 19:40:00,204.246,204.278,204.242,204.255,299000000.0
2005-12-21 19:41:00,204.263,204.269,204.226,204.226,257700000.0
2005-12-21 19:42:00,204.228,204.256,204.228,204.243,264800001.0
2005-12-21 19:43:00,204.25,204.262,204.25,204.251,50100000.0
2005-12-21 19:44:00,204.253,204.292,204.248,204.248,221500001.0
2005-12-21 19:45:00,204.253,204.287,204.245,204.287,123099998.0
2005-12-21 19:46:00,204.3,204.3,204.273,204.276,149100000.0
2005-12-21 19:47:00,204.276,204.299,204.268,204.299,39800000.0
2005-12-21 19:48:00,204.292,204.367,204.292,204.367,231600000.0
2005-12-21 19:49:00,204.367,204.379,204.347,204.37,126400000.0
2005-12-21 19:50:00,204.363,204.366,204.325,204.347,146800001.0
2005-12-21 19:51:00,204.351,204.386,204.351,204.377,128099999.0
2005-12-21 19:52:00,204.393,204.415,204.362,204.398,120100000.0
2005-12-21 19:53:00,204.404,204.406,204.379,204.39,211999998.0
2005-12-21 19:54:00,204.383,204.383,204.356,204.367,127700000.0
2005-12-21 19:55:00,204.371,204.386,204.371,204.379,77000000.0
2005-12-21 19:56:00,204.392,204.396,204.369,204.385,88000000.0
2005-12-21 19:57:00,204.39,204.398,204.373,204.377,150299999.0
2005-12-21 19:58:00,204.377,204.377,204.321,204.321,241600001.0
2005-12-21 19:59:00,204.315,204.322,204.28,204.28,342900000.0
2005-12-21 20:00:00,204.274,204.274,204.236,204.236,79100000.0
2005-12-21 20:01:00,204.227,204.236,204.212,204.232,76900000.0
2005-12-21 20:02:00,204.238,204.247,204.233,204.24,129900000.0
2005-12-21 20:03:00,204.229,204.244,204.2,204.24,116900000.0
2005-12-21 20:04:00,204.237,204.237,204.217,204.217,108700001.0
2005-12-21 20:05:00,204.22,204.282,204.22,204.275,157899999.0
2005-12-21 20:06:00,204.284,204.314,204.284,204.295,170600000.0
2005-12-21 20:07:00,204.306,204.312,204.275,204.305,154400001.0
2005-12-21 20:08:00,204.325,204.362,204.294,204.294,214200001.0
2005-12-21 20:09:00,204.291,204.293,204.275,204.285,117499999.0
2005-12-21 20:10:00,204.279,204.297,204.256,204.28,103400000.0
2005-12-21 20:11:00,204.274,204.274,204.193,204.193,247799999.0
2005-12-21 20:12:00,204.185,204.22,204.182,204.217,554799998.0
2005-12-21 20:13:00,204.228,204.245,204.219,204.239,194100000.0
2005-12-21 20:14:00,204.25,204.268,204.248,204.256,192700000.0
2005-12-21 20:15:00,204.26,204.263,204.225,204.227,337300001.0
2005-12-21 20:16:00,204.228,204.271,204.228,204.267,172900000.0
2005-12-21 20:17:00,204.285,204.286,204.211,204.216,67700000.0
2005-12-21 20:18:00,204.22,204.246,204.215,204.215,113700000.0
2005-12-21 20:19:00,204.229,204.249,204.227,204.235,119099998.0
2005-12-21 20:20:00,204.237,204.244,204.222,204.244,270000001.0
2005-12-21 20:21:00,204.24,204.24,204.207,204.207,155000001.0
2005-12-21 20:22:00,204.21,204.24,204.205,204.222,276400000.0
2005-12-21 20:23:00,204.209,204.216,204.189,204.202,172200002.0
2005-12-21 20:24:00,204.198,204.204,204.179,204.179,161200000.0
2005-12-21 20:25:00,204.176,204.196,204.175,204.177,261400001.0
2005-12-21 20:26:00,204.179,204.197,204.172,204.19,297800001.0
2005-12-21 20:27:00,204.189,204.212,204.159,204.203,205900000.0
2005-12-21 20:28:00,204.199,204.199,204.167,204.168,333399999.0
2005-12-21 20:29:00,204.182,204.201,204.173,204.178,527199998.0
2005-12-21 20:30:00,204.185,204.217,204.185,204.202,475200000.0
2005-12-21 20:31:00,204.197,204.197,204.153,204.154,407700001.0
2005-12-21 20:32:00,204.154,204.163,204.131,204.149,565000001.0
2005-12-21 20:33:00,204.149,204.174,204.138,204.138,174800001.0
2005-12-21 20:34:00,204.139,204.175,204.133,204.175,199599999.0
2005-12-21 20:35:00,204.172,204.172,204.139,204.153,99500000.0
2005-12-21 20:36:00,204.148,204.151,204.126,204.151,166700000.0
2005-12-21 20:37:00,204.152,204.165,204.152,204.16,82800000.0
2005-12-21 20:38:00,204.154,204.166,204.132,204.154,244400000.0
2005-12-21 20:39:00,204.167,204.187,204.167,204.172,215500001.0
2005-12-21 20:40:00,204.169,204.178,204.137,204.137,483200001.0
2005-12-21 20:41:00,204.133,204.145,204.124,204.145,175700000.0
2005-12-21 20:42:00,204.152,204.181,204.152,204.172,149800000.0
2005-12-21 20:43:00,204.193,204.222,204.176,204.222,245100000.0
2005-12-21 20:44:00,204.22,204.222,204.182,204.182,371500000.0
2005-12-21 20:45:00,204.187,204.197,204.181,204.185,241899998.0
2005-12-21 20:46:00,204.19,204.226,204.19,204.208,168700000.0
2005-12-21 20:47:00,204.212,204.262,204.212,204.262,231600000.0
2005-12-21 20:48:00,204.268,204.297,204.249,204.267,227099999.0
2005-12-21 20:49:00,204.272,204.272,204.192,204.192,128900000.0
2005-12-21 20:50:00,204.185,204.22,204.185,204.2,310200000.0
2005-12-21 20:51:00,204.194,204.212,204.186,204.192,170000003.0
2005-12-21 20:52:00,204.2,204.236,204.2,204.215,83200000.0
2005-12-21 20:53:00,204.204,204.218,204.176,204.176,265699999.0
2005-12-21 20:54:00,204.178,204.195,204.174,204.19,119899999.0
2005-12-21 20:55:00,204.189,204.201,204.16,204.181,277000000.0
2005-12-21 20:56:00,204.185,204.201,204.175,204.175,280400000.0
2005-12-21 20:57:00,204.173,204.194,204.171,204.191,359899997.0
2005-12-21 20:58:00,204.203,204.265,204.199,204.265,339999998.0
2005-12-21 20:59:00,204.273,204.274,204.227,204.227,500100000.0
2005-12-21 21:00:00,204.226,204.262,204.226,204.25,525399997.0
2005-12-21 21:01:00,204.258,204.26,204.19,204.19,423800000.0
2005-12-21 21:02:00,204.177,204.189,204.166,204.168,201999997.0
2005-12-21 21:03:00,204.159,204.177,204.137,204.145,194800000.0
2005-12-21 21:04:00,204.17,204.202,204.17,204.202,110400000.0
2005-12-21 21:05:00,204.21,204.221,204.201,204.207,130200000.0
2005-12-21 21:06:00,204.205,204.219,204.204,204.205,173700001.0
2005-12-21 21:07:00,204.218,204.22,204.192,204.202,207999998.0
2005-12-21 21:08:00,204.207,204.217,204.201,204.21,134900000.0
2005-12-21 21:09:00,204.207,204.212,204.199,204.212,113500002.0
2005-12-21 21:10:00,204.211,204.211,204.193,204.193,94600000.0
2005-12-21 21:11:00,204.194,204.208,204.194,204.202,68800000.0
2005-12-21 21:12:00,204.202,204.206,204.187,204.206,104900000.0
2005-12-21 21:13:00,204.23,204.281,204.23,204.281,158400002.0
2005-12-21 21:14:00,204.296,204.331,204.28,204.28,281599999.0
2005-12-21 21:15:00,204.272,204.286,204.264,204.285,260200000.0
2005-12-21 21:16:00,204.29,204.294,204.281,204.29,83600000.0
2005-12-21 21:17:00,204.297,204.311,204.287,204.306,268299998.0
2005-12-21 21:18:00,204.301,204.307,204.273,204.289,155100002.0
2005-12-21 21:19:00,204.29,204.299,204.274,204.292,216099997.0
2005-12-21 21:20:00,204.292,204.292,204.26,204.278,327899999.0
2005-12-21 21:21:00,204.28,204.294,204.263,204.277,275099999.0
2005-12-21 21:22:00,204.288,204.289,204.267,204.272,187400001.0
2005-12-21 21:23:00,204.278,204.315,204.27,204.315,163800001.0
2005-12-21 21:24:00,204.307,204.335,204.289,204.291,160700000.0
2005-12-21 21:25:00,204.274,204.303,204.274,204.298,220200000.0
2005-12-21 21:26:00,204.299,204.319,204.286,204.29,102199999.0
2005-12-21 21:27:00,204.305,204.313,204.284,204.306,158000001.0
2005-12-21 21:28:00,204.299,204.299,204.268,204.275,133799999.0
2005-12-21 21:29:00,204.28,204.314,204.278,204.307,74300000.0
2005-12-21 21:30:00,204.31,204.321,204.308,204.315,111899999.0
2005-12-21 21:31:00,204.303,204.368,204.303,204.368,64900000.0
2005-12-21 21:32:00,204.372,204.382,204.336,204.367,104200001.0
2005-12-21 21:33:00,204.375,204.399,204.362,204.368,176300001.0
2005-12-21 21:34:00,204.374,204.374,204.355,204.356,153500001.0
2005-12-21 21:35:00,204.352,204.372,204.352,204.365,52400000.0
2005-12-21 21:36:00,204.372,204.372,204.353,204.359,77800000.0
2005-12-21 21:37:00,204.367,204.393,204.367,204.393,143800000.0
2005-12-21 21:38:00,204.395,204.412,204.395,204.398,59400000.0
2005-12-21 21:39:00,204.398,204.398,204.393,204.397,31000000.0
2005-12-21 21:40:00,204.404,204.424,204.404,204.411,89600002.0
2005-12-21 21:41:00,204.426,204.462,204.425,204.449,26100000.0
2005-12-21 21:42:00,204.472,204.56,204.459,204.549,184400001.0
2005-12-21 21:43:00,204.525,204.541,204.516,204.535,68500000.0
2005-12-21 21:44:00,204.538,204.563,204.525,204.535,212300001.0
2005-12-21 21:45:00,204.534,204.534,204.52,204.527,104400000.0
2005-12-21 21:46:00,204.53,204.539,204.522,204.529,137899999.0
2005-12-21 21:47:00,204.535,204.54,204.523,204.523,85800000.0
2005-12-21 21:48:00,204.515,204.522,204.492,204.517,100300000.0
2005-12-21 21:49:00,204.506,204.51,204.473,204.473,78599999.0
2005-12-21 21:50:00,204.491,204.501,204.491,204.499,37800000.0
2005-12-21 21:51:00,204.497,204.501,204.488,204.499,86400000.0
2005-12-21 21:52:00,204.518,204.518,204.476,204.498,27100000.0
2005-12-21 21:53:00,204.51,204.51,204.479,204.479,77800001.0
2005-12-21 21:54:00,204.471,204.472,204.433,204.447,116200001.0
2005-12-21 21:55:00,204.449,204.457,204.431,204.436,65000000.0
2005-12-21 21:56:00,204.437,204.442,204.437,204.438,51899999.0
2005-12-21 21:57:00,204.44,204.45,204.438,204.438,83200000.0
2005-12-21 21:58:00,204.427,204.428,204.379,204.379,41300000.0
2005-12-21 21:59:00,204.387,204.402,204.364,204.373,157000000.0
2005-12-21 22:00:00,204.361,204.389,204.354,204.374,171100000.0
2005-12-21 22:01:00,204.365,204.365,204.333,204.348,207300002.0
2005-12-21 22:02:00,204.323,204.326,204.295,204.295,275200001.0
2005-12-21 22:03:00,204.3,204.317,204.3,204.301,78100000.0
2005-12-21 22:04:00,204.298,204.329,204.298,204.32,101699999.0
2005-12-21 22:05:00,204.31,204.313,204.3,204.3,65700000.0
2005-12-21 22:06:00,204.296,204.322,204.293,204.322,23900000.0
2005-12-21 22:07:00,204.325,204.333,204.325,204.33,76600000.0
2005-12-21 22:08:00,204.328,204.343,204.321,204.33,46600000.0
2005-12-21 22:09:00,204.325,204.325,204.28,204.28,72900000.0
2005-12-21 22:10:00,204.27,204.275,204.246,204.26,71800001.0
2005-12-21 22:11:00,204.252,204.258,204.224,204.224,71600000.0
2005-12-21 22:12:00,204.21,204.21,204.173,204.187,73800000.0
2005-12-21 22:13:00,204.206,204.22,204.186,204.22,43000000.0
2005-12-21 22:14:00,204.224,204.243,204.22,204.233,50700000.0
2005-12-21 22:15:00,204.235,204.266,204.235,204.246,180400000.0
2005-12-21 22:16:00,204.255,204.265,204.252,204.254,246700000.0
2005-12-21 22:17:00,204.257,204.284,204.257,204.28,66600000.0
2005-12-21 22:18:00,204.285,204.285,204.271,204.274,49900000.0
2005-12-21 22:19:00,204.276,204.295,204.276,204.291,60599999.0
2005-12-21 22:20:00,204.293,204.293,204.263,204.286,27900000.0
2005-12-21 22:21:00,204.287,204.287,204.262,204.262,53700000.0
2005-12-21 22:22:00,204.269,204.287,204.262,204.262,96300000.0
2005-12-21 22:23:00,204.262,204.267,204.248,204.249,88999999.0
2005-12-21 22:24:00,204.261,204.279,204.246,204.27,79899999.0
2005-12-21 22:25:00,204.254,204.273,204.252,204.273,70700000.0
2005-12-21 22:26:00,204.277,204.277,204.261,204.272,18300000.0
2005-12-21 22:27:00,204.276,204.296,204.268,204.268,215199999.0
2005-12-21 22:28:00,204.269,204.276,204.251,204.263,54300002.0
2005-12-21 22:29:00,204.262,204.262,204.246,204.25,184000001.0
2005-12-21 22:30:00,204.253,204.278,204.253,204.276,50900000.0
2005-12-21 22:31:00,204.271,204.271,204.251,204.261,99300000.0
2005-12-21 22:32:00,204.257,204.281,204.257,204.275,141300001.0
2005-12-21 22:33:00,204.29,204.3,204.277,204.298,228700000.0
2005-12-21 22:34:00,204.298,204.31,204.294,204.294,252800001.0
2005-12-21 22:35:00,204.302,204.303,204.295,204.295,40300000.0
2005-12-21 22:36:00,204.291,204.301,204.275,204.285,127599999.0
2005-12-21 22:37:00,204.291,204.292,204.278,204.278,61600000.0
2005-12-21 22:38:00,204.295,204.295,204.286,204.286,10900000.0
2005-12-21 22:39:00,204.291,204.302,204.291,204.302,62700000.0
2005-12-21 22:40:00,204.307,204.319,204.296,204.296,59600000.0
2005-12-21 22:41:00,204.305,204.305,204.295,204.305,117800000.0
2005-12-21 22:42:00,204.297,204.297,204.279,204.28,49500000.0
2005-12-21 22:43:00,204.299,204.311,204.296,204.299,108200001.0
2005-12-21 22:44:00,204.312,204.348,204.312,204.33,93299999.0
2005-12-21 22:45:00,204.337,204.338,204.319,204.319,105900000.0
2005-12-21 22:46:00,204.327,204.341,204.308,204.327,72600001.0
2005-12-21 22:47:00,204.325,204.371,204.321,204.368,49700000.0
2005-12-21 22:48:00,204.384,204.415,204.384,204.415,96900000.0
2005-12-21 22:49:00,204.413,204.415,204.403,204.403,29100000.0
2005-12-21 22:50:00,204.418,204.429,204.408,204.42,36400000.0
2005-12-21 22:51:00,204.414,204.425,204.395,204.425,54600000.0
2005-12-21 22:52:00,204.427,204.448,204.427,204.448,48500000.0
2005-12-21 22:53:00,204.455,204.486,204.455,204.473,145200001.0
2005-12-21 22:54:00,204.468,204.475,204.455,204.475,56400000.0
2005-12-21 22:55:00,204.475,204.487,204.454,204.467,90700000.0
2005-12-21 22:56:00,204.456,204.456,204.424,204.437,71600000.0
2005-12-21 22:57:00,204.448,204.474,204.448,204.463,74000000.0
2005-12-21 22:58:00,204.459,204.459,204.44,204.442,32600000.0
2005-12-21 22:59:00,204.435,204.453,204.434,204.444,67499999.0
2005-12-21 23:00:00,204.442,204.474,204.442,204.461,26700000.0
2005-12-21 23:01:00,204.482,204.502,204.482,204.502,42900000.0
2005-12-21 23:02:00,204.488,204.488,204.474,204.48,10400000.0
2005-12-21 23:03:00,204.461,204.476,204.448,204.452,51200000.0
2005-12-21 23:04:00,204.457,204.457,204.437,204.445,31400000.0
2005-12-21 23:05:00,204.438,204.445,204.435,204.44,36700000.0
2005-12-21 23:06:00,204.445,204.448,204.431,204.448,18000000.0
2005-12-21 23:07:00,204.433,204.439,204.428,204.428,23900000.0
2005-12-21 23:08:00,204.433,204.433,204.413,204.43,82800001.0
2005-12-21 23:09:00,204.41,204.41,204.383,204.403,37900000.0
2005-12-21 23:10:00,204.403,204.41,204.392,204.397,67000000.0
2005-12-21 23:11:00,204.395,204.407,204.379,204.387,56200000.0
2005-12-21 23:12:00,204.385,204.394,204.385,204.388,43000000.0
2005-12-21 23:13:00,204.389,204.393,204.379,204.393,32600000.0
2005-12-21 23:14:00,204.378,204.391,204.365,204.388,71700000.0
2005-12-21 23:15:00,204.398,204.398,204.372,204.38,47900000.0
2005-12-21 23:16:00,204.384,204.389,204.384,204.389,21000000.0
2005-12-21 23:17:00,204.392,204.392,204.376,204.381,24600000.0
2005-12-21 23:18:00,204.373,204.373,204.354,204.361,56100000.0
2005-12-21 23:19:00,204.361,204.367,204.351,204.36,33200000.0
2005-12-21 23:20:00,204.37,204.381,204.363,204.365,39300000.0
2005-12-21 23:21:00,204.376,204.391,204.362,204.391,90399999.0
2005-12-21 23:22:00,204.39,204.402,204.385,204.402,69100000.0
2005-12-21 23:23:00,204.398,204.403,204.379,204.393,53400000.0
2005-12-21 23:24:00,204.399,204.409,204.387,204.396,69800000.0
2005-12-21 23:25:00,204.393,204.412,204.393,204.394,34900000.0
2005-12-21 23:26:00,204.398,204.405,204.375,204.375,49600001.0
2005-12-21 23:27:00,204.392,204.422,204.392,204.417,23700000.0
2005-12-21 23:28:00,204.402,204.428,204.395,204.411,93900001.0
2005-12-21 23:29:00,204.415,204.416,204.397,204.397,59000001.0
2005-12-21 23:30:00,204.424,204.424,204.412,204.421,68799999.0
2005-12-21 23:31:00,204.408,204.415,204.399,204.403,76000000.0
2005-12-21 23:32:00,204.418,204.418,204.388,204.388,38500000.0
2005-12-21 23:33:00,204.39,204.403,204.38,204.38,40100000.0
2005-12-21 23:34:00,204.381,204.402,204.381,204.389,65899999.0
2005-12-21 23:35:00,204.394,204.417,204.388,204.408,57000000.0
2005-12-21 23:36:00,204.426,204.466,204.426,204.46,61700000.0
2005-12-21 23:37:00,204.453,204.493,204.453,204.49,38600000.0
2005-12-21 23:38:00,204.509,204.51,204.496,204.496,42600000.0
2005-12-21 23:39:00,204.502,204.529,204.502,204.529,54800000.0
2005-12-21 23:40:00,204.527,204.528,204.51,204.51,41600000.0
2005-12-21 23:41:00,204.536,204.555,204.52,204.533,25200000.0
2005-12-21 23:42:00,204.518,204.533,204.515,204.533,18900000.0
2005-12-21 23:43:00,204.531,204.535,204.511,204.535,40700000.0
2005-12-21 23:44:00,204.525,204.53,204.516,204.516,38900000.0
2005-12-21 23:45:00,204.51,204.515,204.498,204.505,28100000.0
2005-12-21 23:46:00,204.517,204.56,204.517,204.56,56800000.0
2005-12-21 23:47:00,204.584,204.604,204.579,204.579,17800000.0
2005-12-21 23:48:00,204.572,204.595,204.571,204.595,38300000.0
2005-12-21 23:49:00,204.592,204.592,204.563,204.585,90200000.0
2005-12-21 23:50:00,204.585,204.592,204.575,204.58,30300000.0
2005-12-21 23:51:00,204.58,204.596,204.58,204.595,31300000.0
2005-12-21 23:52:00,204.602,204.627,204.602,204.613,39000000.0
2005-12-21 23:53:00,204.624,204.626,204.612,204.618,52699999.0
2005-12-21 23:54:00,204.634,204.659,204.627,204.658,43300000.0
2005-12-21 23:55:00,204.657,204.702,204.645,204.685,59099999.0
2005-12-21 23:56:00,204.7,204.712,204.691,204.712,34400000.0
2005-12-21 23:57:00,204.71,204.721,204.705,204.721,46700000.0
2005-12-21 23:58:00,204.726,204.726,204.706,204.718,85700000.0
2005-12-21 23:59:00,204.73,204.73,204.72,204.72,18700000.0
2005-12-22 00:00:00,204.75,204.781,204.738,204.781,47400000.0
2005-12-22 00:01:00,204.787,204.819,204.754,204.808,56600000.0
2005-12-22 00:02:00,204.832,204.879,204.827,204.873,69299999.0
2005-12-22 00:03:00,204.86,204.86,204.794,204.852,57800001.0
2005-12-22 00:04:00,204.864,204.871,204.765,204.786,21600000.0
2005-12-22 00:05:00,204.78,204.783,204.701,204.712,41700001.0
2005-12-22 00:06:00,204.725,204.789,204.7,204.789,62200000.0
2005-12-22 00:07:00,204.745,204.801,204.725,204.768,61999999.0
2005-12-22 00:08:00,204.791,204.804,204.749,204.765,46400000.0
2005-12-22 00:09:00,204.789,204.798,204.752,204.798,52600000.0
2005-12-22 00:10:00,204.78,204.791,204.739,204.788,71300000.0
2005-12-22 00:11:00,204.797,204.811,204.771,204.789,46700000.0
2005-12-22 00:12:00,204.812,204.812,204.775,204.788,56300000.0
2005-12-22 00:13:00,204.776,204.793,204.757,204.782,48500000.0
2005-12-22 00:14:00,204.775,204.795,204.743,204.782,95200001.0
2005-12-22 00:15:00,204.8,204.81,204.746,204.746,73299999.0
2005-12-22 00:16:00,204.747,204.797,204.747,204.778,64700000.0
2005-12-22 00:17:00,204.765,204.768,204.731,204.731,56200000.0
2005-12-22 00:18:00,204.735,204.761,204.702,204.747,98200001.0
2005-12-22 00:19:00,204.737,204.751,204.707,204.74,32400000.0
2005-12-22 00:20:00,204.749,204.763,204.704,204.72,43300000.0
2005-12-22 00:21:00,204.738,204.766,204.729,204.755,60400000.0
2005-12-22 00:22:00,204.713,204.76,204.713,204.739,44300000.0
2005-12-22 00:23:00,204.779,204.784,204.743,204.754,35100000.0
2005-12-22 00:24:00,204.771,204.783,204.738,204.752,61300001.0
2005-12-22 00:25:00,204.775,204.788,204.752,204.768,69100000.0
2005-12-22 00:26:00,204.762,204.776,204.744,204.754,30400000.0
2005-12-22 00:27:00,204.76,204.791,204.749,204.785,68199999.0
2005-12-22 00:28:00,204.796,204.808,204.721,204.721,29400000.0
2005-12-22 00:29:00,204.727,204.755,204.695,204.696,60600000.0
2005-12-22 00:30:00,204.731,204.747,204.659,204.664,41000000.0
2005-12-22 00:31:00,204.674,204.69,204.674,204.687,25800000.0
2005-12-22 00:32:00,204.689,204.751,204.687,204.751,41700000.0
2005-12-22 00:33:00,204.758,204.759,204.745,204.756,23300000.0
2005-12-22 00:34:00,204.758,204.758,204.743,204.752,20400000.0
2005-12-22 00:35:00,204.748,204.776,204.744,204.773,46600000.0
2005-12-22 00:36:00,204.758,204.763,204.73,204.73,27500000.0
2005-12-22 00:37:00,204.728,204.733,204.72,204.728,55400000.0
2005-12-22 00:38:00,204.726,204.737,204.719,204.736,47599999.0
2005-12-22 00:39:00,204.747,204.782,204.747,204.774,48300000.0
2005-12-22 00:40:00,204.78,204.78,204.775,204.775,17100000.0
2005-12-22 00:41:00,204.785,204.79,204.766,204.766,13900000.0
2005-12-22 00:42:00,204.753,204.768,204.742,204.755,25700000.0
2005-12-22 00:43:00,204.765,204.765,204.752,204.755,18000000.0
2005-12-22 00:44:00,204.757,204.757,204.719,204.734,58800000.0
2005-12-22 00:45:00,204.728,204.735,204.719,204.719,32700000.0
2005-12-22 00:46:00,204.728,204.765,204.728,204.765,32800000.0
2005-12-22 00:47:00,204.782,204.785,204.774,204.775,63200000.0
2005-12-22 00:48:00,204.775,204.775,204.753,204.753,34600000.0
2005-12-22 00:49:00,204.748,204.768,204.744,204.744,35300000.0
2005-12-22 00:50:00,204.761,204.761,204.735,204.74,58799999.0
2005-12-22 00:51:00,204.736,204.749,204.721,204.721,105200000.0
2005-12-22 00:52:00,204.725,204.725,204.72,204.72,25000000.0
2005-12-22 00:53:00,204.72,204.73,204.72,204.73,33400000.0
2005-12-22 00:54:00,204.715,204.735,204.715,204.72,31000000.0
2005-12-22 00:55:00,204.72,204.725,204.715,204.72,21000000.0
2005-12-22 00:56:00,204.72,204.72,204.715,204.72,26500000.0
2005-12-22 00:57:00,204.725,204.728,204.711,204.728,66500000.0
2005-12-22 00:58:00,204.71,204.733,204.71,204.733,32500000.0
2005-12-22 00:59:00,204.738,204.738,204.719,204.725,28700000.0
2005-12-22 01:00:00,204.734,204.749,204.727,204.732,73600000.0
2005-12-22 01:01:00,204.732,204.753,204.732,204.753,48800000.0
2005-12-22 01:02:00,204.763,204.77,204.75,204.767,41700000.0
2005-12-22 01:03:00,204.752,204.77,204.752,204.768,33100000.0
2005-12-22 01:04:00,204.768,204.784,204.76,204.768,50000000.0
2005-12-22 01:05:00,204.775,204.78,204.77,204.78,15900000.0
2005-12-22 01:06:00,204.778,204.786,204.775,204.775,52100001.0
2005-12-22 01:07:00,204.783,204.785,204.762,204.762,58700000.0
2005-12-22 01:08:00,204.782,204.815,204.782,204.79,24300000.0
2005-12-22 01:09:00,204.799,204.816,204.78,204.78,53400001.0
2005-12-22 01:10:00,204.784,204.811,204.784,204.808,53200000.0
2005-12-22 01:11:00,204.81,204.81,204.782,204.796,75600000.0
2005-12-22 01:12:00,204.81,204.824,204.805,204.806,74500001.0
2005-12-22 01:13:00,204.812,204.828,204.807,204.819,44100000.0
2005-12-22 01:14:00,204.816,204.827,204.797,204.797,83100000.0
2005-12-22 01:15:00,204.809,204.827,204.804,204.804,29500000.0
2005-12-22 01:16:00,204.8,204.805,204.792,204.794,40900000.0
2005-12-22 01:17:00,204.785,204.79,204.768,204.78,34200000.0
2005-12-22 01:18:00,204.823,204.865,204.801,204.844,71500000.0
2005-12-22 01:19:00,204.855,204.858,204.83,204.857,69700001.0
2005-12-22 01:20:00,204.865,204.865,204.835,204.835,60499999.0
2005-12-22 01:21:00,204.83,204.83,204.804,204.805,44700000.0
2005-12-22 01:22:00,204.805,204.81,204.795,204.8,84500000.0
2005-12-22 01:23:00,204.791,204.798,204.79,204.79,44900000.0
2005-12-22 01:24:00,204.791,204.791,204.758,204.769,89900002.0
2005-12-22 01:25:00,204.766,204.787,204.764,204.764,39400000.0
2005-12-22 01:26:00,204.749,204.762,204.749,204.758,58799999.0
2005-12-22 01:27:00,204.751,204.751,204.705,204.705,41500000.0
2005-12-22 01:28:00,204.683,204.683,204.643,204.669,27100000.0
2005-12-22 01:29:00,204.682,204.683,204.627,204.627,58000000.0
2005-12-22 01:30:00,204.625,204.668,204.625,204.668,55000000.0
2005-12-22 01:31:00,204.665,204.667,204.653,204.653,58100001.0
2005-12-22 01:32:00,204.662,204.663,204.648,204.651,34500000.0
2005-12-22 01:33:00,204.637,204.652,204.618,204.652,62200000.0
2005-12-22 01:34:00,204.674,204.676,204.658,204.658,28600000.0
2005-12-22 01:35:00,204.655,204.665,204.653,204.655,35800000.0
2005-12-22 01:36:00,204.667,204.686,204.667,204.685,47200000.0
2005-12-22 01:37:00,204.696,204.696,204.674,204.674,42600001.0
2005-12-22 01:38:00,204.667,204.685,204.667,204.68,45100000.0
2005-12-22 01:39:00,204.68,204.695,204.672,204.678,39100000.0
2005-12-22 01:40:00,204.675,204.695,204.67,204.675,78300000.0
2005-12-22 01:41:00,204.68,204.685,204.672,204.672,48300000.0
2005-12-22 01:42:00,204.68,204.68,204.65,204.65,15900000.0
2005-12-22 01:43:00,204.636,204.686,204.636,204.686,27300000.0
2005-12-22 01:44:00,204.697,204.707,204.678,204.685,40700000.0
2005-12-22 01:45:00,204.679,204.686,204.674,204.679,55500000.0
2005-12-22 01:46:00,204.675,204.685,204.662,204.685,53200000.0
2005-12-22 01:47:00,204.665,204.675,204.665,204.673,49900000.0
2005-12-22 01:48:00,204.68,204.685,204.68,204.684,24400000.0
2005-12-22 01:49:00,204.693,204.693,204.636,204.639,35300000.0
2005-12-22 01:50:00,204.645,204.677,204.638,204.677,42800000.0
2005-12-22 01:51:00,204.67,204.686,204.67,204.674,57300000.0
2005-12-22 01:52:00,204.656,204.671,204.643,204.654,54600000.0
2005-12-22 01:53:00,204.647,204.667,204.647,204.665,45200001.0
2005-12-22 01:54:00,204.672,204.697,204.663,204.67,61300000.0
2005-12-22 01:55:00,204.672,204.734,204.672,204.734,50700000.0
2005-12-22 01:56:00,204.767,204.785,204.739,204.751,45099999.0
2005-12-22 01:57:00,204.772,204.787,204.772,204.775,80700001.0
2005-12-22 01:58:00,204.783,204.798,204.783,204.798,38300001.0
2005-12-22 01:59:00,204.821,204.884,204.821,204.858,29800000.0
2005-12-22 02:00:00,204.875,204.875,204.83,204.83,48699999.0
2005-12-22 02:01:00,204.828,204.865,204.824,204.848,67500000.0
2005-12-22 02:02:00,204.855,204.855,204.816,204.823,26400000.0
2005-12-22 02:03:00,204.813,204.832,204.791,204.824,49099999.0
2005-12-22 02:04:00,204.815,204.823,204.791,204.806,44600000.0
2005-12-22 02:05:00,204.819,204.833,204.817,204.817,20300000.0
2005-12-22 02:06:00,204.829,204.848,204.804,204.804,29300000.0
2005-12-22 02:07:00,204.783,204.783,204.744,204.745,27299999.0
2005-12-22 02:08:00,204.753,204.768,204.744,204.75,50000000.0
2005-12-22 02:09:00,204.741,204.741,204.729,204.74,47100001.0
2005-12-22 02:10:00,204.755,204.783,204.755,204.775,74200000.0
2005-12-22 02:11:00,204.768,204.78,204.764,204.78,59599999.0
2005-12-22 02:12:00,204.785,204.836,204.785,204.836,83700001.0
2005-12-22 02:13:00,204.813,204.829,204.783,204.815,49700000.0
2005-12-22 02:14:00,204.812,204.852,204.794,204.852,86700001.0
2005-12-22 02:15:00,204.866,204.877,204.859,204.87,66700000.0
2005-12-22 02:16:00,204.869,204.933,204.854,204.931,67000001.0
2005-12-22 02:17:00,204.948,204.97,204.924,204.969,56400000.0
2005-12-22 02:18:00,204.963,204.964,204.944,204.957,72700001.0
2005-12-22 02:19:00,204.959,205.0,204.948,204.988,47600001.0
2005-12-22 02:20:00,204.992,205.011,204.987,205.005,28900000.0
2005-12-22 02:21:00,205.014,205.014,204.998,204.998,35100000.0
2005-12-22 02:22:00,204.975,204.986,204.96,204.96,22200000.0
2005-12-22 02:23:00,204.971,204.984,204.964,204.975,31600000.0
2005-12-22 02:24:00,204.989,204.994,204.966,204.976,103500001.0
2005-12-22 02:25:00,204.98,204.98,204.954,204.962,65300000.0
2005-12-22 02:26:00,204.957,204.974,204.94,204.962,62200000.0
2005-12-22 02:27:00,204.962,204.977,204.954,204.977,75199999.0
2005-12-22 02:28:00,204.985,205.004,204.982,204.984,71100001.0
2005-12-22 02:29:00,204.983,204.991,204.969,204.982,33400000.0
2005-12-22 02:30:00,204.977,204.988,204.951,204.951,49600000.0
2005-12-22 02:31:00,204.97,204.97,204.952,204.955,26500000.0
2005-12-22 02:32:00,204.95,205.003,204.95,205.003,21000000.0
2005-12-22 02:33:00,205.018,205.02,205.008,205.008,27399999.0
2005-12-22 02:34:00,205.013,205.063,205.007,205.063,29900000.0
2005-12-22 02:35:00,205.077,205.079,205.024,205.03,54800000.0
2005-12-22 02:36:00,205.029,205.035,205.025,205.03,30900000.0
2005-12-22 02:37:00,205.028,205.043,205.015,205.032,50199999.0
2005-12-22 02:38:00,205.017,205.034,205.017,205.018,44699999.0
2005-12-22 02:39:00,205.02,205.02,204.99,204.996,42800000.0
2005-12-22 02:40:00,204.989,204.99,204.973,204.99,54500000.0
2005-12-22 02:41:00,205.029,205.029,204.989,204.999,74800000.0
2005-12-22 02:42:00,204.987,204.987,204.952,204.952,70900000.0
2005-12-22 02:43:00,204.972,204.972,204.931,204.949,39500000.0
2005-12-22 02:44:00,204.94,204.968,204.94,204.961,73500001.0
2005-12-22 02:45:00,204.925,204.946,204.904,204.924,45100000.0
2005-12-22 02:46:00,204.909,204.961,204.909,204.945,38500000.0
2005-12-22 02:47:00,204.963,204.992,204.944,204.982,39200000.0
2005-12-22 02:48:00,204.986,205.026,204.982,204.982,55900000.0
2005-12-22 02:49:00,204.987,205.009,204.887,204.887,25900000.0
2005-12-22 02:50:00,204.882,204.948,204.882,204.936,48400000.0
2005-12-22 02:51:00,204.962,204.962,204.923,204.923,47000000.0
2005-12-22 02:52:00,204.896,204.927,204.893,204.927,59200000.0
2005-12-22 02:53:00,204.931,205.008,204.925,205.008,47400000.0
2005-12-22 02:54:00,205.031,205.087,205.031,205.071,42100000.0
2005-12-22 02:55:00,205.061,205.079,205.014,205.018,101100001.0
2005-12-22 02:56:00,204.999,205.009,204.992,205.0,50600000.0
2005-12-22 02:57:00,205.007,205.03,205.007,205.01,46500000.0
2005-12-22 02:58:00,205.016,205.037,205.014,205.037,35900000.0
2005-12-22 02:59:00,205.023,205.047,204.992,205.047,37900000.0
2005-12-22 03:00:00,205.04,205.053,205.022,205.044,50600000.0
2005-12-22 03:01:00,205.06,205.06,205.02,205.027,64900000.0
2005-12-22 03:02:00,205.027,205.039,205.01,205.01,50300000.0
2005-12-22 03:03:00,205.02,205.03,205.02,205.023,37399999.0
2005-12-22 03:04:00,205.034,205.089,205.034,205.089,41000000.0
2005-12-22 03:05:00,205.086,205.1,205.085,205.098,32700000.0
2005-12-22 03:06:00,205.124,205.137,205.106,205.135,32100000.0
2005-12-22 03:07:00,205.12,205.12,205.082,205.088,17200000.0
2005-12-22 03:08:00,205.123,205.16,205.123,205.155,20600000.0
2005-12-22 03:09:00,205.161,205.173,205.159,205.173,43800000.0
2005-12-22 03:10:00,205.162,205.18,205.158,205.164,67600000.0
2005-12-22 03:11:00,205.161,205.165,205.145,205.152,25900000.0
2005-12-22 03:12:00,205.16,205.18,205.14,205.18,53300001.0
2005-12-22 03:13:00,205.183,205.183,205.151,205.151,35100000.0
2005-12-22 03:14:00,205.16,205.181,205.127,205.127,43200000.0
2005-12-22 03:15:00,205.103,205.103,205.081,205.094,40000000.0
2005-12-22 03:16:00,205.052,205.052,204.987,205.048,38700000.0
2005-12-22 03:17:00,205.055,205.074,205.055,205.055,32900000.0
2005-12-22 03:18:00,205.076,205.076,205.012,205.012,24100000.0
2005-12-22 03:19:00,204.993,205.0,204.974,205.0,27000000.0
2005-12-22 03:20:00,204.986,205.026,204.986,205.013,55200000.0
2005-12-22 03:21:00,205.022,205.028,205.0,205.027,86900000.0
2005-12-22 03:22:00,205.031,205.042,204.988,204.995,76400000.0
2005-12-22 03:23:00,205.015,205.015,204.964,204.964,64100000.0
2005-12-22 03:24:00,204.956,204.977,204.956,204.972,52300000.0
2005-12-22 03:25:00,204.962,204.983,204.958,204.978,42200000.0
2005-12-22 03:26:00,204.97,204.985,204.97,204.985,29600000.0
2005-12-22 03:27:00,204.95,204.95,204.888,204.888,21000000.0
2005-12-22 03:28:00,204.884,204.884,204.867,204.87,34300000.0
2005-12-22 03:29:00,204.861,204.877,204.853,204.87,28800000.0
2005-12-22 03:30:00,204.863,204.9,204.863,204.892,52100001.0
2005-12-22 03:31:00,204.92,204.924,204.905,204.924,60300000.0
2005-12-22 03:32:00,204.917,204.917,204.871,204.879,78700000.0
2005-12-22 03:33:00,204.881,204.908,204.881,204.908,54100000.0
2005-12-22 03:34:00,204.91,204.945,204.898,204.898,106300000.0
2005-12-22 03:35:00,204.887,204.941,204.887,204.938,59300000.0
2005-12-22 03:36:00,204.954,204.97,204.947,204.947,48100001.0
2005-12-22 03:37:00,204.975,204.996,204.975,204.978,26000000.0
2005-12-22 03:38:00,204.982,204.992,204.975,204.975,44100000.0
2005-12-22 03:39:00,204.952,204.986,204.945,204.986,40200000.0
2005-12-22 03:40:00,204.987,205.009,204.98,205.002,53800001.0
2005-12-22 03:41:00,205.0,205.0,204.969,204.98,66100000.0
2005-12-22 03:42:00,204.977,204.978,204.958,204.958,75400000.0
2005-12-22 03:43:00,204.958,205.003,204.958,204.995,38500000.0
2005-12-22 03:44:00,204.988,204.988,204.952,204.953,51000000.0
2005-12-22 03:45:00,204.955,204.966,204.95,204.95,41000000.0
2005-12-22 03:46:00,204.944,204.949,204.924,204.924,50300000.0
2005-12-22 03:47:00,204.937,204.949,204.917,204.92,71700000.0
2005-12-22 03:48:00,204.905,204.917,204.9,204.917,52299999.0
2005-12-22 03:49:00,204.904,204.935,204.9,204.933,41400001.0
2005-12-22 03:50:00,204.952,204.967,204.95,204.953,18200000.0
2005-12-22 03:51:00,204.943,204.954,204.923,204.923,45900000.0
2005-12-22 03:52:00,204.915,204.939,204.909,204.92,54800000.0
2005-12-22 03:53:00,204.914,204.934,204.905,204.918,37400000.0
2005-12-22 03:54:00,204.904,204.924,204.896,204.912,65300000.0
2005-12-22 03:55:00,204.916,204.916,204.902,204.911,50100000.0
2005-12-22 03:56:00,204.904,204.939,204.901,204.929,41400000.0
2005-12-22 03:57:00,204.923,204.945,204.922,204.934,54300001.0
2005-12-22 03:58:00,204.934,204.952,204.928,204.952,39400000.0
2005-12-22 03:59:00,204.954,204.968,204.935,204.935,48600001.0
2005-12-22 04:00:00,204.93,204.945,204.93,204.945,60500000.0
2005-12-22 04:01:00,204.951,204.959,204.946,204.946,63900002.0
2005-12-22 04:02:00,204.944,204.981,204.944,204.973,64500000.0
2005-12-22 04:03:00,204.995,204.995,204.96,204.96,24400000.0
2005-12-22 04:04:00,204.964,205.02,204.958,205.02,45400000.0
2005-12-22 04:05:00,205.038,205.05,205.03,205.04,71400000.0
2005-12-22 04:06:00,205.04,205.04,205.023,205.035,37900000.0
2005-12-22 04:07:00,205.036,205.036,204.998,204.998,20400000.0
2005-12-22 04:08:00,205.011,205.025,204.993,205.025,54200000.0
2005-12-22 04:09:00,205.015,205.039,205.005,205.009,70199999.0
2005-12-22 04:10:00,205.013,205.029,204.999,205.019,25000000.0
2005-12-22 04:11:00,205.024,205.042,205.021,205.032,68100000.0
2005-12-22 04:12:00,205.018,205.038,204.991,204.991,82300000.0
2005-12-22 04:13:00,204.983,204.988,204.98,204.988,34300000.0
2005-12-22 04:14:00,204.983,205.013,204.983,205.012,43700000.0
2005-12-22 04:15:00,205.019,205.037,204.998,205.037,39200000.0
2005-12-22 04:16:00,205.032,205.043,205.009,205.027,75600001.0
2005-12-22 04:17:00,205.041,205.068,205.041,205.068,31300000.0
2005-12-22 04:18:00,205.053,205.053,205.052,205.052,13900000.0
2005-12-22 04:19:00,205.042,205.067,205.039,205.067,38199999.0
2005-12-22 04:20:00,205.061,205.077,205.044,205.077,69399999.0
2005-12-22 04:21:00,205.069,205.069,205.023,205.023,26500000.0
2005-12-22 04:22:00,205.002,205.017,204.995,204.995,45300000.0
2005-12-22 04:23:00,205.006,205.01,204.993,204.993,53100000.0
2005-12-22 04:24:00,204.999,205.008,204.983,205.0,46100000.0
2005-12-22 04:25:00,204.986,204.999,204.986,204.992,33500000.0
2005-12-22 04:26:00,204.996,205.005,204.98,204.986,39900000.0
2005-12-22 04:27:00,204.97,204.996,204.968,204.984,41100000.0
2005-12-22 04:28:00,204.986,205.005,204.961,204.961,31800000.0
2005-12-22 04:29:00,204.963,204.979,204.914,204.914,35200000.0
2005-12-22 04:30:00,204.9,204.907,204.89,204.903,59500000.0
2005-12-22 04:31:00,204.896,204.896,204.865,204.886,22500000.0
2005-12-22 04:32:00,204.893,204.9,204.866,204.866,66999999.0
2005-12-22 04:33:00,204.837,204.839,204.83,204.839,33200000.0
2005-12-22 04:34:00,204.83,204.833,204.819,204.825,42800000.0
2005-12-22 04:35:00,204.825,204.825,204.815,204.815,19500000.0
2005-12-22 04:36:00,204.805,204.825,204.805,204.82,31100000.0
2005-12-22 04:37:00,204.825,204.854,204.813,204.854,40600000.0
2005-12-22 04:38:00,204.86,204.86,204.835,204.843,56900000.0
2005-12-22 04:39:00,204.846,204.848,204.822,204.828,39800000.0
2005-12-22 04:40:00,204.822,204.822,204.786,204.8,34300000.0
2005-12-22 04:41:00,204.808,204.815,204.795,204.815,48600000.0
2005-12-22 04:42:00,204.804,204.818,204.792,204.792,44400000.0
2005-12-22 04:43:00,204.8,204.81,204.79,204.795,50300001.0
2005-12-22 04:44:00,204.813,204.816,204.799,204.81,53600000.0
2005-12-22 04:45:00,204.804,204.858,204.804,204.842,47600000.0
2005-12-22 04:46:00,204.835,204.835,204.81,204.81,26700000.0
2005-12-22 04:47:00,204.823,204.839,204.823,204.83,17500000.0
2005-12-22 04:48:00,204.842,204.842,204.825,204.83,65200000.0
2005-12-22 04:49:00,204.829,204.849,204.826,204.826,43900000.0
2005-12-22 04:50:00,204.838,204.864,204.837,204.847,44000000.0
2005-12-22 04:51:00,204.86,204.86,204.816,204.822,26000000.0
2005-12-22 04:52:00,204.822,204.836,204.82,204.836,83500001.0
2005-12-22 04:53:00,204.857,204.874,204.85,204.862,72500001.0
2005-12-22 04:54:00,204.865,204.865,204.848,204.865,42400000.0
2005-12-22 04:55:00,204.838,204.838,204.798,204.802,27100000.0
2005-12-22 04:56:00,204.802,204.821,204.78,204.803,42600000.0
2005-12-22 04:57:00,204.803,204.805,204.795,204.795,44600000.0
2005-12-22 04:58:00,204.783,204.803,204.779,204.779,67000000.0
2005-12-22 04:59:00,204.784,204.794,204.777,204.785,32099999.0
2005-12-22 05:00:00,204.78,204.806,204.777,204.788,46800000.0
2005-12-22 05:01:00,204.78,204.785,204.772,204.785,51600000.0
2005-12-22 05:02:00,204.775,204.775,204.733,204.756,56699999.0
2005-12-22 05:03:00,204.77,204.784,204.77,204.778,31900000.0
2005-12-22 05:04:00,204.768,204.768,204.756,204.765,55900000.0
2005-12-22 05:05:00,204.769,204.783,204.741,204.783,52200000.0
2005-12-22 05:06:00,204.784,204.787,204.764,204.764,48400000.0
2005-12-22 05:07:00,204.77,204.77,204.757,204.757,43000000.0
2005-12-22 05:08:00,204.76,204.785,204.76,204.77,55600000.0
2005-12-22 05:09:00,204.77,204.779,204.77,204.779,40500000.0
2005-12-22 05:10:00,204.777,204.777,204.753,204.764,53700001.0
2005-12-22 05:11:00,204.763,204.781,204.763,204.781,63900000.0
2005-12-22 05:12:00,204.772,204.781,204.757,204.767,71800000.0
2005-12-22 05:13:00,204.763,204.765,204.738,204.749,29300000.0
2005-12-22 05:14:00,204.765,204.77,204.755,204.763,45500000.0
2005-12-22 05:15:00,204.751,204.751,204.734,204.738,25500000.0
2005-12-22 05:16:00,204.75,204.765,204.748,204.76,42399999.0
2005-12-22 05:17:00,204.758,204.778,204.733,204.733,64999999.0
2005-12-22 05:18:00,204.748,204.799,204.748,204.797,63100000.0
2005-12-22 05:19:00,204.803,204.816,204.793,204.797,41500000.0
2005-12-22 05:20:00,204.802,204.802,204.778,204.781,31000000.0
2005-12-22 05:21:00,204.78,204.785,204.76,204.765,38000000.0
2005-12-22 05:22:00,204.773,204.784,204.763,204.768,57600000.0
2005-12-22 05:23:00,204.779,204.797,204.774,204.774,52200000.0
2005-12-22 05:24:00,204.772,204.772,204.743,204.743,78100001.0
2005-12-22 05:25:00,204.75,204.76,204.745,204.745,57700001.0
2005-12-22 05:26:00,204.732,204.745,204.728,204.728,68700000.0
2005-12-22 05:27:00,204.725,204.727,204.713,204.727,52700000.0
2005-12-22 05:28:00,204.737,204.743,204.729,204.743,33300000.0
2005-12-22 05:29:00,204.737,204.743,204.729,204.735,55500000.0
2005-12-22 05:30:00,204.755,204.756,204.739,204.756,14600000.0
2005-12-22 05:31:00,204.765,204.765,204.738,204.738,55200000.0
2005-12-22 05:32:00,204.752,204.79,204.752,204.79,42100000.0
2005-12-22 05:33:00,204.793,204.805,204.788,204.799,53000000.0
2005-12-22 05:34:00,204.776,204.776,204.718,204.736,16000000.0
2005-12-22 05:35:00,204.752,204.788,204.745,204.788,64500000.0
2005-12-22 05:36:00,204.803,204.855,204.803,204.847,70600000.0
2005-12-22 05:37:00,204.86,204.86,204.841,204.855,71100001.0
2005-12-22 05:38:00,204.863,204.875,204.816,204.828,50000000.0
2005-12-22 05:39:00,204.822,204.827,204.796,204.796,28900000.0
2005-12-22 05:40:00,204.813,204.821,204.777,204.785,51299999.0
2005-12-22 05:41:00,204.775,204.807,204.773,204.8,46500000.0
2005-12-22 05:42:00,204.786,204.786,204.748,204.748,21400000.0
2005-12-22 05:43:00,204.747,204.77,204.747,204.77,67100000.0
2005-12-22 05:44:00,204.781,204.781,204.75,204.778,63900000.0
2005-12-22 05:45:00,204.78,204.78,204.745,204.745,34100000.0
2005-12-22 05:46:00,204.73,204.752,204.73,204.74,35500000.0
2005-12-22 05:47:00,204.741,204.753,204.734,204.745,53200000.0
2005-12-22 05:48:00,204.75,204.756,204.737,204.746,68000000.0
2005-12-22 05:49:00,204.737,204.743,204.73,204.736,25400000.0
2005-12-22 05:50:00,204.718,204.733,204.707,204.73,47900000.0
2005-12-22 05:51:00,204.747,204.767,204.739,204.739,45800000.0
2005-12-22 05:52:00,204.767,204.805,204.761,204.776,81000001.0
2005-12-22 05:53:00,204.771,204.798,204.771,204.796,35900000.0
2005-12-22 05:54:00,204.779,204.808,204.779,204.806,67600000.0
2005-12-22 05:55:00,204.802,204.824,204.802,204.81,67099999.0
2005-12-22 05:56:00,204.813,204.826,204.808,204.808,80600001.0
2005-12-22 05:57:00,204.833,204.837,204.818,204.818,36300000.0
2005-12-22 05:58:00,204.829,204.838,204.823,204.838,26500000.0
2005-12-22 05:59:00,204.847,204.861,204.826,204.851,45600000.0
2005-12-22 06:00:00,204.848,204.854,204.813,204.818,20300000.0
2005-12-22 06:01:00,204.823,204.823,204.805,204.816,53599999.0
2005-12-22 06:02:00,204.819,204.823,204.812,204.822,38100000.0
2005-12-22 06:03:00,204.812,204.826,204.812,204.816,24200000.0
2005-12-22 06:04:00,204.81,204.82,204.805,204.818,44500000.0
2005-12-22 06:05:00,204.815,204.815,204.803,204.815,24200000.0
2005-12-22 06:06:00,204.808,204.811,204.788,204.795,53700000.0
2005-12-22 06:07:00,204.799,204.821,204.799,204.821,18100000.0
2005-12-22 06:08:00,204.81,204.815,204.808,204.813,24700000.0
2005-12-22 06:09:00,204.806,204.815,204.799,204.799,44800000.0
2005-12-22 06:10:00,204.807,204.839,204.807,204.839,47800000.0
2005-12-22 06:11:00,204.822,204.85,204.815,204.85,17600000.0
2005-12-22 06:12:00,204.853,204.858,204.841,204.841,32100000.0
2005-12-22 06:13:00,204.845,204.86,204.845,204.855,40200000.0
2005-12-22 06:14:00,204.853,204.855,204.84,204.85,67500000.0
2005-12-22 06:15:00,204.85,204.85,204.845,204.85,31300000.0
2005-12-22 06:16:00,204.858,204.875,204.858,204.875,15900000.0
2005-12-22 06:17:00,204.882,204.882,204.865,204.871,51500000.0
2005-12-22 06:18:00,204.862,204.873,204.85,204.85,18400000.0
2005-12-22 06:19:00,204.865,204.868,204.85,204.85,63599999.0
2005-12-22 06:20:00,204.86,204.867,204.852,204.867,56700000.0
2005-12-22 06:21:00,204.862,204.868,204.848,204.848,95400003.0
2005-12-22 06:22:00,204.847,204.88,204.847,204.861,39700000.0
2005-12-22 06:23:00,204.876,204.876,204.85,204.851,89700000.0
2005-12-22 06:24:00,204.844,204.869,204.844,204.85,36100000.0
2005-12-22 06:25:00,204.853,204.872,204.853,204.865,42000000.0
2005-12-22 06:26:00,204.87,204.882,204.865,204.871,38800000.0
2005-12-22 06:27:00,204.849,204.871,204.849,204.858,58299999.0
2005-12-22 06:28:00,204.844,204.844,204.808,204.812,63899999.0
2005-12-22 06:29:00,204.793,204.793,204.727,204.746,65500000.0
2005-12-22 06:30:00,204.734,204.743,204.729,204.729,75600001.0
2005-12-22 06:31:00,204.735,204.758,204.732,204.732,63400000.0
2005-12-22 06:32:00,204.735,204.757,204.735,204.751,24200000.0
2005-12-22 06:33:00,204.757,204.765,204.75,204.76,43899999.0
2005-12-22 06:34:00,204.76,204.765,204.755,204.765,27600000.0
2005-12-22 06:35:00,204.761,204.783,204.761,204.77,55600000.0
2005-12-22 06:36:00,204.779,204.783,204.772,204.778,42300000.0
2005-12-22 06:37:00,204.775,204.78,204.76,204.76,9000000.0
2005-12-22 06:38:00,204.773,204.804,204.772,204.772,57200000.0
2005-12-22 06:39:00,204.765,204.782,204.764,204.764,68500001.0
2005-12-22 06:40:00,204.757,204.782,204.757,204.782,74699999.0
2005-12-22 06:41:00,204.776,204.78,204.764,204.771,25500000.0
2005-12-22 06:42:00,204.767,204.769,204.758,204.76,50300000.0
2005-12-22 06:43:00,204.758,204.777,204.758,204.776,69699998.0
2005-12-22 06:44:00,204.769,204.769,204.738,204.76,25600000.0
2005-12-22 06:45:00,204.762,204.762,204.736,204.748,28900000.0
2005-12-22 06:46:00,204.738,204.762,204.738,204.761,59500000.0
2005-12-22 06:47:00,204.771,204.771,204.741,204.76,51500001.0
2005-12-22 06:48:00,204.765,204.768,204.733,204.768,79100000.0
2005-12-22 06:49:00,204.749,204.759,204.722,204.722,20700000.0
2005-12-22 06:50:00,204.705,204.715,204.705,204.705,12400000.0
2005-12-22 06:51:00,204.731,204.742,204.715,204.716,74900000.0
2005-12-22 06:52:00,204.711,204.727,204.711,204.727,51500000.0
2005-12-22 06:53:00,204.732,204.732,204.715,204.73,46600001.0
2005-12-22 06:54:00,204.707,204.739,204.707,204.712,32300000.0
2005-12-22 06:55:00,204.705,204.715,204.7,204.715,23900000.0
2005-12-22 06:56:00,204.717,204.717,204.688,204.7,40200000.0
2005-12-22 06:57:00,204.714,204.727,204.694,204.714,52199999.0
2005-12-22 06:58:00,204.703,204.723,204.698,204.714,82700000.0
2005-12-22 06:59:00,204.697,204.716,204.68,204.699,38800000.0
2005-12-22 07:00:00,204.671,204.692,204.664,204.692,23100000.0
2005-12-22 07:01:00,204.69,204.69,204.645,204.65,32500000.0
2005-12-22 07:02:00,204.635,204.635,204.591,204.628,38900000.0
2005-12-22 07:03:00,204.625,204.625,204.573,204.575,46700000.0
2005-12-22 07:04:00,204.569,204.596,204.569,204.585,55100000.0
2005-12-22 07:05:00,204.601,204.62,204.596,204.62,52900000.0
2005-12-22 07:06:00,204.628,204.64,204.589,204.589,72500001.0
2005-12-22 07:07:00,204.594,204.594,204.576,204.576,35400001.0
2005-12-22 07:08:00,204.605,204.622,204.605,204.617,40500000.0
2005-12-22 07:09:00,204.634,204.634,204.606,204.606,51199999.0
2005-12-22 07:10:00,204.617,204.649,204.617,204.624,27000000.0
2005-12-22 07:11:00,204.627,204.654,204.624,204.624,42500000.0
2005-12-22 07:12:00,204.627,204.64,204.613,204.638,69600000.0
2005-12-22 07:13:00,204.622,204.641,204.619,204.641,67700000.0
2005-12-22 07:14:00,204.64,204.65,204.635,204.645,39100000.0
2005-12-22 07:15:00,204.641,204.641,204.629,204.629,83799999.0
2005-12-22 07:16:00,204.644,204.671,204.644,204.657,37400000.0
2005-12-22 07:17:00,204.663,204.693,204.663,204.675,56799999.0
2005-12-22 07:18:00,204.678,204.693,204.678,204.68,69299999.0
2005-12-22 07:19:00,204.693,204.693,204.674,204.693,39000000.0
2005-12-22 07:20:00,204.688,204.688,204.673,204.68,46100000.0
2005-12-22 07:21:00,204.668,204.68,204.668,204.678,25200000.0
2005-12-22 07:22:00,204.682,204.685,204.676,204.685,33600000.0
2005-12-22 07:23:00,204.69,204.7,204.68,204.685,69299999.0
2005-12-22 07:24:00,204.699,204.733,204.699,204.733,63700000.0
2005-12-22 07:25:00,204.73,204.736,204.707,204.721,91000000.0
2005-12-22 07:26:00,204.721,204.721,204.695,204.703,28900000.0
2005-12-22 07:27:00,204.697,204.718,204.697,204.718,21900000.0
2005-12-22 07:28:00,204.726,204.737,204.724,204.732,82099999.0
2005-12-22 07:29:00,204.746,204.746,204.716,204.74,77699999.0
2005-12-22 07:30:00,204.737,204.739,204.708,204.708,52699999.0
2005-12-22 07:31:00,204.708,204.73,204.707,204.73,102800000.0
2005-12-22 07:32:00,204.726,204.74,204.71,204.74,57700000.0
2005-12-22 07:33:00,204.723,204.729,204.703,204.703,35900000.0
2005-12-22 07:34:00,204.703,204.719,204.701,204.706,57100000.0
2005-12-22 07:35:00,204.715,204.715,204.702,204.713,42500000.0
2005-12-22 07:36:00,204.718,204.72,204.697,204.71,24300000.0
2005-12-22 07:37:00,204.702,204.727,204.702,204.709,53700000.0
2005-12-22 07:38:00,204.702,204.715,204.702,204.71,50400001.0
2005-12-22 07:39:00,204.712,204.738,204.71,204.73,63799999.0
2005-12-22 07:40:00,204.74,204.74,204.725,204.735,27500000.0
2005-12-22 07:41:00,204.73,204.73,204.711,204.713,31600000.0
2005-12-22 07:42:00,204.723,204.751,204.711,204.736,59699999.0
2005-12-22 07:43:00,204.726,204.737,204.718,204.731,65800001.0
2005-12-22 07:44:00,204.725,204.78,204.716,204.78,43600000.0
2005-12-22 07:45:00,204.792,204.792,204.752,204.757,44999999.0
2005-12-22 07:46:00,204.767,204.786,204.755,204.769,32900000.0
2005-12-22 07:47:00,204.776,204.809,204.776,204.809,58600000.0
2005-12-22 07:48:00,204.805,204.806,204.773,204.785,32400000.0
2005-12-22 07:49:00,204.789,204.805,204.789,204.805,47900000.0
2005-12-22 07:50:00,204.815,204.827,204.808,204.808,48299999.0
2005-12-22 07:51:00,204.837,204.849,204.801,204.802,52700001.0
2005-12-22 07:52:00,204.774,204.803,204.774,204.78,60400000.0
2005-12-22 07:53:00,204.784,204.809,204.784,204.797,81700000.0
2005-12-22 07:54:00,204.799,204.864,204.799,204.853,43200000.0
2005-12-22 07:55:00,204.823,204.854,204.823,204.848,59099999.0
2005-12-22 07:56:00,204.866,204.905,204.866,204.904,55000000.0
2005-12-22 07:57:00,204.911,204.941,204.905,204.917,58199999.0
2005-12-22 07:58:00,204.918,204.926,204.914,204.918,74500001.0
2005-12-22 07:59:00,204.908,204.919,204.884,204.902,43000000.0
2005-12-22 08:00:00,204.899,204.899,204.878,204.887,71600000.0
2005-12-22 08:01:00,204.894,204.98,204.886,204.98,49000000.0
2005-12-22 08:02:00,205.007,205.007,204.982,204.991,69900000.0
2005-12-22 08:03:00,204.996,205.001,204.983,204.987,24300000.0
2005-12-22 08:04:00,204.971,205.003,204.971,204.989,59200001.0
2005-12-22 08:05:00,204.993,205.024,204.99,205.024,55499999.0
2005-12-22 08:06:00,205.032,205.064,205.013,205.064,35900000.0
2005-12-22 08:07:00,205.06,205.06,205.027,205.029,85599999.0
2005-12-22 08:08:00,205.03,205.03,204.997,204.997,61400001.0
2005-12-22 08:09:00,205.005,205.005,204.978,204.983,54900000.0
2005-12-22 08:10:00,204.994,205.009,204.985,204.988,37500000.0
2005-12-22 08:11:00,204.996,204.996,204.98,204.992,22000000.0
2005-12-22 08:12:00,204.994,205.015,204.988,205.0,47600000.0
2005-12-22 08:13:00,204.996,205.0,204.978,205.0,22800000.0
2005-12-22 08:14:00,205.003,205.012,205.002,205.002,25300000.0
2005-12-22 08:15:00,204.99,205.004,204.975,204.986,47500000.0
2005-12-22 08:16:00,204.998,204.998,204.973,204.973,31000000.0
2005-12-22 08:17:00,204.982,204.992,204.971,204.992,44100000.0
2005-12-22 08:18:00,204.995,204.995,204.985,204.995,30800000.0
2005-12-22 08:19:00,205.0,205.0,204.976,204.976,76300001.0
2005-12-22 08:20:00,204.984,204.994,204.984,204.985,16300000.0
2005-12-22 08:21:00,204.988,204.988,204.959,204.963,82000001.0
2005-12-22 08:22:00,204.967,204.985,204.959,204.961,63200001.0
2005-12-22 08:23:00,204.958,204.958,204.941,204.943,43300000.0
2005-12-22 08:24:00,204.941,204.958,204.919,204.958,32200000.0
2005-12-22 08:25:00,204.953,204.953,204.935,204.939,50800000.0
2005-12-22 08:26:00,204.935,204.965,204.935,204.958,42900000.0
2005-12-22 08:27:00,204.968,204.976,204.959,204.972,52600000.0
2005-12-22 08:28:00,204.947,204.947,204.903,204.918,80000000.0
2005-12-22 08:29:00,204.907,204.907,204.887,204.896,44000000.0
2005-12-22 08:30:00,204.895,204.903,204.853,204.868,65000000.0
2005-12-22 08:31:00,204.863,204.892,204.848,204.891,39300000.0
2005-12-22 08:32:00,204.904,204.922,204.898,204.91,26900000.0
2005-12-22 08:33:00,204.911,204.931,204.899,204.901,46800000.0
2005-12-22 08:34:00,204.859,204.859,204.823,204.85,73700000.0
2005-12-22 08:35:00,204.85,204.867,204.823,204.84,38300000.0
2005-12-22 08:36:00,204.841,204.871,204.841,204.871,43400000.0
2005-12-22 08:37:00,204.864,204.9,204.853,204.853,36800000.0
2005-12-22 08:38:00,204.844,204.919,204.842,204.911,87500000.0
2005-12-22 08:39:00,204.941,204.957,204.93,204.93,36000000.0
2005-12-22 08:40:00,204.927,204.957,204.925,204.957,31700000.0
2005-12-22 08:41:00,204.957,204.961,204.95,204.95,46700000.0
2005-12-22 08:42:00,204.954,204.959,204.928,204.932,74800001.0
2005-12-22 08:43:00,204.925,204.932,204.91,204.91,43900000.0
2005-12-22 08:44:00,204.917,204.929,204.904,204.922,71500000.0
2005-12-22 08:45:00,204.922,204.947,204.922,204.93,27900000.0
2005-12-22 08:46:00,204.94,204.971,204.94,204.957,48600000.0
2005-12-22 08:47:00,204.953,204.97,204.953,204.954,5400000.0
2005-12-22 08:48:00,204.952,204.959,204.945,204.956,84900000.0
2005-12-22 08:49:00,204.933,204.945,204.922,204.945,40800000.0
2005-12-22 08:50:00,204.95,204.954,204.94,204.953,36400000.0
2005-12-22 08:51:00,204.932,204.949,204.927,204.949,43400000.0
2005-12-22 08:52:00,204.96,204.96,204.945,204.96,45300000.0
2005-12-22 08:53:00,204.942,204.964,204.942,204.964,30900000.0
2005-12-22 08:54:00,204.958,204.976,204.958,204.972,39200000.0
2005-12-22 08:55:00,204.958,204.958,204.911,204.937,37900000.0
2005-12-22 08:56:00,204.948,204.955,204.938,204.948,63600001.0
2005-12-22 08:57:00,204.942,204.956,204.939,204.95,46700000.0
2005-12-22 08:58:00,204.931,204.931,204.891,204.891,37600000.0
2005-12-22 08:59:00,204.891,204.91,204.87,204.91,59100000.0
2005-12-22 09:00:00,204.907,204.907,204.893,204.9,35299999.0
2005-12-22 09:01:00,204.901,204.926,204.901,204.919,19800000.0
2005-12-22 09:02:00,204.934,204.956,204.924,204.938,52400001.0
2005-12-22 09:03:00,204.928,204.931,204.912,204.931,22800000.0
2005-12-22 09:04:00,204.934,204.947,204.929,204.946,54700000.0
2005-12-22 09:05:00,204.955,204.96,204.945,204.96,37900000.0
2005-12-22 09:06:00,204.95,204.95,204.919,204.942,55100001.0
2005-12-22 09:07:00,204.947,204.962,204.929,204.929,21100000.0
2005-12-22 09:08:00,204.912,204.927,204.855,204.855,27500000.0
2005-12-22 09:09:00,204.855,204.861,204.813,204.813,38600000.0
2005-12-22 09:10:00,204.839,204.839,204.798,204.803,62600000.0
2005-12-22 09:11:00,204.804,204.804,204.785,204.785,15900000.0
2005-12-22 09:12:00,204.782,204.811,204.782,204.782,37400000.0
2005-12-22 09:13:00,204.776,204.794,204.776,204.79,27800000.0
2005-12-22 09:14:00,204.78,204.791,204.758,204.778,31600000.0
2005-12-22 09:15:00,204.779,204.798,204.768,204.793,70700000.0
2005-12-22 09:16:00,204.814,204.814,204.786,204.81,59099999.0
2005-12-22 09:17:00,204.812,204.813,204.776,204.788,55300000.0
2005-12-22 09:18:00,204.787,204.812,204.78,204.783,38100000.0
2005-12-22 09:19:00,204.762,204.762,204.745,204.749,46100000.0
2005-12-22 09:20:00,204.748,204.757,204.747,204.757,12100000.0
2005-12-22 09:21:00,204.762,204.77,204.759,204.762,50600000.0
2005-12-22 09:22:00,204.749,204.784,204.747,204.748,58900000.0
2005-12-22 09:23:00,204.747,204.747,204.715,204.719,82000000.0
2005-12-22 09:24:00,204.731,204.768,204.727,204.768,72500000.0
2005-12-22 09:25:00,204.767,204.771,204.748,204.759,46200000.0
2005-12-22 09:26:00,204.764,204.764,204.73,204.731,46300000.0
2005-12-22 09:27:00,204.737,204.744,204.723,204.727,66000000.0
2005-12-22 09:28:00,204.731,204.749,204.716,204.749,38700000.0
2005-12-22 09:29:00,204.72,204.737,204.716,204.73,95300000.0
2005-12-22 09:30:00,204.716,204.721,204.703,204.721,59000001.0
2005-12-22 09:31:00,204.726,204.728,204.715,204.715,23200000.0
2005-12-22 09:32:00,204.699,204.706,204.671,204.675,53000000.0
2005-12-22 09:33:00,204.684,204.7,204.683,204.685,46600000.0
2005-12-22 09:34:00,204.697,204.709,204.696,204.709,50099999.0
2005-12-22 09:35:00,204.716,204.754,204.716,204.738,49500000.0
2005-12-22 09:36:00,204.727,204.748,204.727,204.74,69000000.0
2005-12-22 09:37:00,204.737,204.751,204.737,204.75,43200000.0
2005-12-22 09:38:00,204.746,204.751,204.726,204.737,72700000.0
2005-12-22 09:39:00,204.747,204.747,204.731,204.74,66800000.0
2005-12-22 09:40:00,204.724,204.724,204.697,204.705,27500000.0
2005-12-22 09:41:00,204.692,204.71,204.687,204.71,37600000.0
2005-12-22 09:42:00,204.71,204.722,204.71,204.718,41599999.0
2005-12-22 09:43:00,204.706,204.757,204.704,204.749,70800000.0
2005-12-22 09:44:00,204.737,204.752,204.719,204.742,71100000.0
2005-12-22 09:45:00,204.729,204.729,204.65,204.698,53900000.0
2005-12-22 09:46:00,204.697,204.724,204.687,204.687,50800000.0
2005-12-22 09:47:00,204.705,204.736,204.705,204.73,13800000.0
2005-12-22 09:48:00,204.723,204.726,204.702,204.726,47100000.0
2005-12-22 09:49:00,204.739,204.762,204.736,204.736,30000000.0
2005-12-22 09:50:00,204.756,204.765,204.741,204.764,72700000.0
2005-12-22 09:51:00,204.784,204.811,204.762,204.762,50800001.0
2005-12-22 09:52:00,204.769,204.798,204.769,204.775,95299999.0
2005-12-22 09:53:00,204.783,204.783,204.756,204.763,49499999.0
2005-12-22 09:54:00,204.749,204.752,204.68,204.68,77900001.0
2005-12-22 09:55:00,204.692,204.73,204.692,204.73,44100000.0
2005-12-22 09:56:00,204.73,204.736,204.716,204.735,32600000.0
2005-12-22 09:57:00,204.706,204.706,204.674,204.674,41900000.0
2005-12-22 09:58:00,204.691,204.703,204.691,204.692,35900000.0
2005-12-22 09:59:00,204.699,204.708,204.665,204.665,46299999.0
2005-12-22 10:00:00,204.653,204.667,204.639,204.639,69600000.0
2005-12-22 10:01:00,204.622,204.622,204.57,204.57,90200001.0
2005-12-22 10:02:00,204.568,204.59,204.553,204.587,22900000.0
2005-12-22 10:03:00,204.582,204.595,204.582,204.595,48400001.0
2005-12-22 10:04:00,204.582,204.582,204.568,204.573,32900000.0
2005-12-22 10:05:00,204.575,204.575,204.547,204.552,27700000.0
2005-12-22 10:06:00,204.561,204.58,204.561,204.58,30600000.0
2005-12-22 10:07:00,204.582,204.586,204.572,204.58,47000000.0
2005-12-22 10:08:00,204.554,204.554,204.539,204.539,9900000.0
2005-12-22 10:09:00,204.532,204.558,204.531,204.55,39500000.0
2005-12-22 10:10:00,204.557,204.56,204.548,204.556,70800001.0
2005-12-22 10:11:00,204.532,204.556,204.532,204.556,55299999.0
2005-12-22 10:12:00,204.54,204.55,204.517,204.546,50299999.0
2005-12-22 10:13:00,204.525,204.525,204.493,204.496,35000000.0
2005-12-22 10:14:00,204.525,204.545,204.525,204.545,27000000.0
2005-12-22 10:15:00,204.541,204.541,204.508,204.508,32300000.0
2005-12-22 10:16:00,204.54,204.561,204.54,204.546,38300000.0
2005-12-22 10:17:00,204.538,204.562,204.538,204.562,66900000.0
2005-12-22 10:18:00,204.542,204.542,204.503,204.515,66900000.0
2005-12-22 10:19:00,204.524,204.548,204.52,204.548,36000000.0
2005-12-22 10:20:00,204.567,204.577,204.555,204.567,29400000.0
2005-12-22 10:21:00,204.562,204.574,204.562,204.571,44000000.0
2005-12-22 10:22:00,204.598,204.604,204.577,204.591,47200000.0
2005-12-22 10:23:00,204.598,204.598,204.586,204.598,62200000.0
2005-12-22 10:24:00,204.596,204.608,204.589,204.593,26300000.0
2005-12-22 10:25:00,204.592,204.62,204.592,204.62,22400000.0
2005-12-22 10:26:00,204.629,204.648,204.614,204.648,38200000.0
2005-12-22 10:27:00,204.649,204.649,204.617,204.62,73300000.0
2005-12-22 10:28:00,204.597,204.597,204.578,204.589,49000000.0
2005-12-22 10:29:00,204.603,204.605,204.589,204.59,34000000.0
2005-12-22 10:30:00,204.594,204.63,204.594,204.63,52900000.0
2005-12-22 10:31:00,204.626,204.626,204.56,204.56,32300000.0
2005-12-22 10:32:00,204.548,204.557,204.522,204.522,98600001.0
2005-12-22 10:33:00,204.519,204.519,204.48,204.48,89899999.0
2005-12-22 10:34:00,204.477,204.484,204.464,204.464,44600000.0
2005-12-22 10:35:00,204.467,204.486,204.454,204.454,67400000.0
2005-12-22 10:36:00,204.447,204.457,204.427,204.427,53400000.0
2005-12-22 10:37:00,204.424,204.463,204.424,204.463,30100000.0
2005-12-22 10:38:00,204.474,204.527,204.474,204.523,73100000.0
2005-12-22 10:39:00,204.531,204.556,204.531,204.548,39800000.0
2005-12-22 10:40:00,204.54,204.54,204.511,204.515,51599999.0
2005-12-22 10:41:00,204.529,204.56,204.528,204.56,43900000.0
2005-12-22 10:42:00,204.549,204.561,204.525,204.54,49800000.0
2005-12-22 10:43:00,204.513,204.518,204.489,204.499,68200000.0
2005-12-22 10:44:00,204.469,204.469,204.434,204.434,63100001.0
2005-12-22 10:45:00,204.438,204.459,204.387,204.459,46800000.0
2005-12-22 10:46:00,204.457,204.467,204.398,204.422,53800000.0
2005-12-22 10:47:00,204.431,204.466,204.415,204.415,42200000.0
2005-12-22 10:48:00,204.406,204.406,204.38,204.38,36300000.0
2005-12-22 10:49:00,204.371,204.382,204.36,204.382,57200001.0
2005-12-22 10:50:00,204.394,204.405,204.352,204.355,34300000.0
2005-12-22 10:51:00,204.374,204.391,204.359,204.384,36200000.0
2005-12-22 10:52:00,204.403,204.409,204.365,204.365,71500000.0
2005-12-22 10:53:00,204.358,204.393,204.357,204.361,38400000.0
2005-12-22 10:54:00,204.358,204.376,204.341,204.376,78500000.0
2005-12-22 10:55:00,204.365,204.365,204.335,204.363,73799999.0
2005-12-22 10:56:00,204.346,204.369,204.342,204.352,58399999.0
2005-12-22 10:57:00,204.364,204.374,204.304,204.311,44600000.0
2005-12-22 10:58:00,204.315,204.315,204.281,204.296,53500000.0
2005-12-22 10:59:00,204.294,204.303,204.277,204.297,63700000.0
2005-12-22 11:00:00,204.307,204.334,204.307,204.313,23500000.0
2005-12-22 11:01:00,204.323,204.337,204.323,204.337,29800000.0
2005-12-22 11:02:00,204.33,204.339,204.317,204.339,45300000.0
2005-12-22 11:03:00,204.324,204.33,204.316,204.325,34300000.0
2005-12-22 11:04:00,204.332,204.332,204.305,204.316,49400000.0
2005-12-22 11:05:00,204.309,204.343,204.309,204.33,40900000.0
2005-12-22 11:06:00,204.339,204.345,204.338,204.338,63200000.0
2005-12-22 11:07:00,204.315,204.334,204.315,204.331,38400000.0
2005-12-22 11:08:00,204.341,204.341,204.312,204.321,49700001.0
2005-12-22 11:09:00,204.308,204.32,204.299,204.299,51300000.0
2005-12-22 11:10:00,204.312,204.312,204.3,204.302,55000000.0
2005-12-22 11:11:00,204.294,204.294,204.273,204.279,13100000.0
2005-12-22 11:12:00,204.273,204.273,204.228,204.272,63900000.0
2005-12-22 11:13:00,204.281,204.309,204.266,204.266,32700000.0
2005-12-22 11:14:00,204.253,204.263,204.24,204.262,28900000.0
2005-12-22 11:15:00,204.261,204.313,204.247,204.313,65799999.0
2005-12-22 11:16:00,204.316,204.316,204.293,204.293,50200000.0
2005-12-22 11:17:00,204.298,204.326,204.288,204.322,82300002.0
2005-12-22 11:18:00,204.298,204.325,204.284,204.303,36500000.0
2005-12-22 11:19:00,204.297,204.303,204.262,204.262,22000000.0
2005-12-22 11:20:00,204.231,204.248,204.219,204.235,78700001.0
2005-12-22 11:21:00,204.236,204.246,204.227,204.227,93300000.0
2005-12-22 11:22:00,204.221,204.226,204.208,204.212,32200000.0
2005-12-22 11:23:00,204.193,204.217,204.189,204.2,25600000.0
2005-12-22 11:24:00,204.185,204.196,204.168,204.174,43300000.0
2005-12-22 11:25:00,204.172,204.191,204.164,204.184,60000000.0
2005-12-22 11:26:00,204.186,204.201,204.156,204.178,59200000.0
2005-12-22 11:27:00,204.185,204.197,204.168,204.191,106099998.0
2005-12-22 11:28:00,204.193,204.241,204.186,204.241,53700000.0
2005-12-22 11:29:00,204.279,204.314,204.273,204.29,47900000.0
2005-12-22 11:30:00,204.265,204.265,204.095,204.133,61299999.0
2005-12-22 11:31:00,204.098,204.136,204.081,204.081,28300000.0
2005-12-22 11:32:00,204.08,204.121,204.078,204.121,34300000.0
2005-12-22 11:33:00,204.161,204.203,204.156,204.203,43100000.0
2005-12-22 11:34:00,204.204,204.21,204.189,204.208,19500000.0
2005-12-22 11:35:00,204.192,204.192,204.168,204.168,32600000.0
2005-12-22 11:36:00,204.142,204.142,204.093,204.112,97400000.0
2005-12-22 11:37:00,204.117,204.127,204.103,204.103,39100001.0
2005-12-22 11:38:00,204.088,204.211,204.085,204.211,53800000.0
2005-12-22 11:39:00,204.214,204.242,204.169,204.169,49499999.0
2005-12-22 11:40:00,204.152,204.167,204.132,204.134,53100000.0
2005-12-22 11:41:00,204.135,204.187,204.135,204.187,37000000.0
2005-12-22 11:42:00,204.198,204.235,204.198,204.23,67100000.0
2005-12-22 11:43:00,204.226,204.256,204.222,204.234,44400000.0
2005-12-22 11:44:00,204.261,204.306,204.222,204.306,43200000.0
2005-12-22 11:45:00,204.306,204.355,204.306,204.346,77499999.0
2005-12-22 11:46:00,204.344,204.372,204.337,204.363,49500000.0
2005-12-22 11:47:00,204.341,204.368,204.323,204.366,63399999.0
2005-12-22 11:48:00,204.376,204.405,204.376,204.405,41400000.0
2005-12-22 11:49:00,204.416,204.447,204.402,204.422,38400000.0
2005-12-22 11:50:00,204.401,204.401,204.344,204.344,39900000.0
2005-12-22 11:51:00,204.34,204.355,204.324,204.327,82500000.0
2005-12-22 11:52:00,204.308,204.315,204.291,204.315,88700002.0
2005-12-22 11:53:00,204.334,204.351,204.32,204.32,53800000.0
2005-12-22 11:54:00,204.313,204.327,204.289,204.289,74400000.0
2005-12-22 11:55:00,204.248,204.248,204.207,204.211,32900000.0
2005-12-22 11:56:00,204.201,204.202,204.158,204.173,42000000.0
2005-12-22 11:57:00,204.155,204.155,203.993,203.995,29200000.0
2005-12-22 11:58:00,203.96,203.963,203.919,203.919,50500000.0
2005-12-22 11:59:00,203.876,203.885,203.78,203.78,74500000.0
2005-12-22 12:00:00,203.774,203.837,203.774,203.837,72600001.0
2005-12-22 12:01:00,203.826,203.826,203.758,203.795,64400000.0
2005-12-22 12:02:00,203.828,203.848,203.807,203.848,54100000.0
2005-12-22 12:03:00,203.849,203.874,203.814,203.865,63399999.0
2005-12-22 12:04:00,203.865,203.916,203.857,203.916,56599999.0
2005-12-22 12:05:00,203.94,203.962,203.913,203.913,51800000.0
2005-12-22 12:06:00,203.923,203.968,203.923,203.968,43000000.0
2005-12-22 12:07:00,203.951,203.961,203.909,203.961,63100000.0
2005-12-22 12:08:00,203.963,203.963,203.921,203.927,36000000.0
2005-12-22 12:09:00,203.921,203.925,203.887,203.887,29200000.0
2005-12-22 12:10:00,203.911,203.949,203.911,203.949,29600000.0
2005-12-22 12:11:00,203.951,203.972,203.938,203.96,52300001.0
2005-12-22 12:12:00,203.962,203.992,203.962,203.989,49500000.0
2005-12-22 12:13:00,203.978,203.985,203.965,203.971,74000000.0
2005-12-22 12:14:00,203.962,203.962,203.929,203.943,79800001.0
2005-12-22 12:15:00,203.94,203.967,203.937,203.937,51200000.0
2005-12-22 12:16:00,203.934,203.948,203.924,203.94,70499999.0
2005-12-22 12:17:00,203.95,203.953,203.929,203.953,56199999.0
2005-12-22 12:18:00,203.958,203.976,203.952,203.976,36700000.0
2005-12-22 12:19:00,203.979,203.979,203.954,203.965,30200000.0
2005-12-22 12:20:00,203.967,204.003,203.967,203.974,54900000.0
2005-12-22 12:21:00,203.971,203.993,203.957,203.98,65600000.0
2005-12-22 12:22:00,203.99,203.997,203.973,203.985,57600000.0
2005-12-22 12:23:00,203.977,203.977,203.911,203.921,28800000.0
2005-12-22 12:24:00,203.921,203.94,203.888,203.888,49300000.0
2005-12-22 12:25:00,203.863,203.876,203.843,203.876,71900000.0
2005-12-22 12:26:00,203.873,203.892,203.865,203.884,47700000.0
2005-12-22 12:27:00,203.876,203.876,203.84,203.847,39300000.0
2005-12-22 12:28:00,203.874,203.88,203.84,203.84,43300000.0
2005-12-22 12:29:00,203.842,203.859,203.83,203.845,32800000.0
2005-12-22 12:30:00,203.844,203.862,203.844,203.853,61400001.0
2005-12-22 12:31:00,203.841,203.846,203.832,203.834,81699999.0
2005-12-22 12:32:00,203.828,203.862,203.784,203.862,26900000.0
2005-12-22 12:33:00,203.886,203.909,203.872,203.901,31600000.0
2005-12-22 12:34:00,203.889,203.896,203.887,203.889,73700000.0
2005-12-22 12:35:00,203.892,203.901,203.867,203.881,37600000.0
2005-12-22 12:36:00,203.873,203.881,203.856,203.856,45400000.0
2005-12-22 12:37:00,203.849,203.849,203.807,203.812,72400000.0
2005-12-22 12:38:00,203.81,203.819,203.77,203.77,38000000.0
2005-12-22 12:39:00,203.761,203.806,203.761,203.806,41900000.0
2005-12-22 12:40:00,203.82,203.844,203.815,203.839,25600000.0
2005-12-22 12:41:00,203.855,203.884,203.855,203.855,49100000.0
2005-12-22 12:42:00,203.87,203.882,203.863,203.87,60099999.0
2005-12-22 12:43:00,203.895,203.934,203.895,203.929,23500000.0
2005-12-22 12:44:00,203.928,203.934,203.923,203.934,42900000.0
2005-12-22 12:45:00,203.933,203.956,203.912,203.956,28300000.0
2005-12-22 12:46:00,203.955,203.98,203.95,203.97,73600000.0
2005-12-22 12:47:00,203.969,203.978,203.955,203.976,81500000.0
2005-12-22 12:48:00,203.965,203.984,203.964,203.964,52700000.0
2005-12-22 12:49:00,203.956,203.97,203.948,203.952,55000000.0
2005-12-22 12:50:00,203.97,204.016,203.961,204.016,76700001.0
2005-12-22 12:51:00,204.014,204.014,203.975,203.994,54000000.0
2005-12-22 12:52:00,203.97,203.973,203.97,203.973,19200000.0
2005-12-22 12:53:00,203.943,203.958,203.941,203.941,39699999.0
2005-12-22 12:54:00,203.975,204.007,203.967,204.004,87700000.0
2005-12-22 12:55:00,203.993,203.993,203.978,203.99,87000000.0
2005-12-22 12:56:00,203.984,203.993,203.984,203.993,53100001.0
2005-12-22 12:57:00,204.017,204.065,204.017,204.065,38200000.0
2005-12-22 12:58:00,204.062,204.062,204.04,204.05,77200000.0
2005-12-22 12:59:00,204.054,204.087,204.047,204.062,23200000.0
2005-12-22 13:00:00,204.051,204.064,204.05,204.062,105000002.0
2005-12-22 13:01:00,204.047,204.047,204.009,204.025,39200000.0
2005-12-22 13:02:00,204.02,204.033,204.001,204.033,55700000.0
2005-12-22 13:03:00,204.033,204.042,204.013,204.032,94200001.0
2005-12-22 13:04:00,204.015,204.036,204.01,204.014,57399999.0
2005-12-22 13:05:00,204.035,204.054,204.029,204.034,43800000.0
2005-12-22 13:06:00,204.023,204.024,204.004,204.023,64600000.0
2005-12-22 13:07:00,204.009,204.009,204.0,204.0,55700000.0
2005-12-22 13:08:00,203.997,204.012,203.991,203.998,36400000.0
2005-12-22 13:09:00,203.997,204.013,203.992,203.992,61900000.0
2005-12-22 13:10:00,203.977,203.977,203.958,203.968,34300000.0
2005-12-22 13:11:00,203.965,203.965,203.949,203.958,28700000.0
2005-12-22 13:12:00,203.958,203.977,203.945,203.977,59900001.0
2005-12-22 13:13:00,203.974,203.974,203.929,203.929,29900000.0
2005-12-22 13:14:00,203.925,203.925,203.897,203.899,79700001.0
2005-12-22 13:15:00,203.878,203.879,203.848,203.852,34600000.0
2005-12-22 13:16:00,203.858,203.858,203.826,203.852,65900000.0
2005-12-22 13:17:00,203.845,203.845,203.827,203.827,46400000.0
2005-12-22 13:18:00,203.85,203.874,203.836,203.874,43400000.0
2005-12-22 13:19:00,203.865,203.874,203.836,203.836,43700000.0
2005-12-22 13:20:00,203.859,203.86,203.835,203.851,54300000.0
2005-12-22 13:21:00,203.866,203.888,203.865,203.88,48900000.0
2005-12-22 13:22:00,203.877,203.885,203.847,203.864,56900000.0
2005-12-22 13:23:00,203.877,203.877,203.855,203.86,59000000.0
2005-12-22 13:24:00,203.867,203.867,203.851,203.858,31100000.0
2005-12-22 13:25:00,203.838,203.847,203.824,203.831,77600001.0
2005-12-22 13:26:00,203.837,203.837,203.812,203.82,62800002.0
2005-12-22 13:27:00,203.814,203.836,203.814,203.83,38800000.0
2005-12-22 13:28:00,203.834,203.872,203.834,203.867,44600000.0
2005-12-22 13:29:00,203.865,203.88,203.865,203.875,61800000.0
2005-12-22 13:30:00,203.875,203.889,203.857,203.857,46300000.0
2005-12-22 13:31:00,203.852,203.852,203.817,203.817,58299999.0
2005-12-22 13:32:00,203.807,203.827,203.805,203.827,37500000.0
2005-12-22 13:33:00,203.817,203.817,203.793,203.794,33400000.0
2005-12-22 13:34:00,203.785,203.797,203.785,203.797,48500000.0
2005-12-22 13:35:00,203.785,203.79,203.774,203.79,9000000.0
2005-12-22 13:36:00,203.766,203.766,203.731,203.75,28800000.0
2005-12-22 13:37:00,203.757,203.782,203.754,203.782,71300000.0
2005-12-22 13:38:00,203.789,203.812,203.778,203.8,33100000.0
2005-12-22 13:39:00,203.812,203.86,203.799,203.86,80799999.0
2005-12-22 13:40:00,203.86,203.9,203.86,203.878,74600000.0
2005-12-22 13:41:00,203.886,203.886,203.866,203.875,72600000.0
2005-12-22 13:42:00,203.869,203.869,203.843,203.843,18700000.0
2005-12-22 13:43:00,203.846,203.86,203.826,203.86,51200000.0
2005-12-22 13:44:00,203.861,203.867,203.782,203.782,70100000.0
2005-12-22 13:45:00,203.766,203.807,203.766,203.799,84199999.0
2005-12-22 13:46:00,203.796,203.812,203.796,203.8,65500000.0
2005-12-22 13:47:00,203.786,203.786,203.749,203.749,41400000.0
2005-12-22 13:48:00,203.752,203.754,203.729,203.729,59700000.0
2005-12-22 13:49:00,203.744,203.754,203.733,203.745,38300000.0
2005-12-22 13:50:00,203.757,203.793,203.757,203.793,22200000.0
2005-12-22 13:51:00,203.806,203.81,203.774,203.81,66800000.0
2005-12-22 13:52:00,203.821,203.855,203.821,203.855,31200000.0
2005-12-22 13:53:00,203.86,203.896,203.86,203.896,35400000.0
2005-12-22 13:54:00,203.902,203.94,203.902,203.927,50400000.0
2005-12-22 13:55:00,203.915,203.915,203.895,203.895,62200000.0
2005-12-22 13:56:00,203.875,203.921,203.875,203.917,46000000.0
2005-12-22 13:57:00,203.941,203.978,203.941,203.978,35899999.0
2005-12-22 13:58:00,203.952,203.952,203.926,203.926,45500000.0
2005-12-22 13:59:00,203.912,203.928,203.907,203.926,27500000.0
2005-12-22 14:00:00,203.924,203.942,203.913,203.926,49399999.0
2005-12-22 14:01:00,203.931,203.943,203.921,203.927,50700000.0
2005-12-22 14:02:00,203.912,203.919,203.888,203.917,68700000.0
2005-12-22 14:03:00,203.907,203.928,203.889,203.908,39700000.0
2005-12-22 14:04:00,203.887,203.911,203.862,203.872,78600000.0
2005-12-22 14:05:00,203.871,203.874,203.838,203.838,61000000.0
2005-12-22 14:06:00,203.822,203.822,203.762,203.785,46200000.0
2005-12-22 14:07:00,203.798,203.798,203.776,203.776,31800000.0
2005-12-22 14:08:00,203.769,203.819,203.769,203.819,59700000.0
2005-12-22 14:09:00,203.826,203.826,203.781,203.788,42700000.0
2005-12-22 14:10:00,203.803,203.822,203.794,203.799,32400000.0
2005-12-22 14:11:00,203.804,203.821,203.804,203.818,80400001.0
2005-12-22 14:12:00,203.81,203.813,203.79,203.794,55599999.0
2005-12-22 14:13:00,203.793,203.825,203.793,203.823,60599999.0
2005-12-22 14:14:00,203.823,203.823,203.804,203.808,30800000.0
2005-12-22 14:15:00,203.814,203.836,203.809,203.824,68100000.0
2005-12-22 14:16:00,203.848,203.865,203.843,203.865,45000000.0
2005-12-22 14:17:00,203.867,203.881,203.859,203.865,27100000.0
2005-12-22 14:18:00,203.856,203.886,203.848,203.886,58999999.0
2005-12-22 14:19:00,203.894,203.894,203.863,203.875,23300000.0
2005-12-22 14:20:00,203.863,203.866,203.845,203.857,41500000.0
2005-12-22 14:21:00,203.85,203.867,203.841,203.867,26100000.0
2005-12-22 14:22:00,203.869,203.889,203.869,203.877,39600000.0
2005-12-22 14:23:00,203.887,203.902,203.881,203.891,49400001.0
2005-12-22 14:24:00,203.89,203.938,203.89,203.928,54399999.0
2005-12-22 14:25:00,203.951,203.972,203.93,203.93,50200000.0
2005-12-22 14:26:00,203.929,203.929,203.883,203.883,69200001.0
2005-12-22 14:27:00,203.882,203.905,203.882,203.905,67400000.0
2005-12-22 14:28:00,203.889,203.892,203.885,203.885,21200000.0
2005-12-22 14:29:00,203.874,203.896,203.874,203.896,45900000.0
2005-12-22 14:30:00,203.883,203.896,203.881,203.883,54500000.0
2005-12-22 14:31:00,203.866,203.869,203.866,203.869,4400000.0
2005-12-22 14:32:00,203.875,203.914,203.862,203.862,14700000.0
2005-12-22 14:33:00,203.86,203.865,203.843,203.848,70399999.0
2005-12-22 14:34:00,203.865,203.865,203.853,203.855,12400000.0
2005-12-22 14:35:00,203.881,203.937,203.881,203.923,62499999.0
2005-12-22 14:36:00,203.928,203.948,203.91,203.912,37700000.0
2005-12-22 14:37:00,203.914,203.922,203.87,203.87,40400000.0
2005-12-22 14:38:00,203.889,203.945,203.889,203.933,65900000.0
2005-12-22 14:39:00,203.931,203.951,203.928,203.928,43500000.0
2005-12-22 14:40:00,203.941,203.971,203.941,203.963,24300000.0
2005-12-22 14:41:00,203.977,203.983,203.965,203.973,25400000.0
2005-12-22 14:42:00,203.968,203.999,203.964,203.993,51100000.0
2005-12-22 14:43:00,203.996,204.022,203.996,204.018,63999999.0
2005-12-22 14:44:00,204.025,204.032,204.02,204.029,24300000.0
2005-12-22 14:45:00,204.03,204.069,204.03,204.062,57999999.0
2005-12-22 14:46:00,204.059,204.123,204.059,204.123,36500000.0
2005-12-22 14:47:00,204.129,204.143,204.118,204.118,45800000.0
2005-12-22 14:48:00,204.095,204.12,204.091,204.12,38700000.0
2005-12-22 14:49:00,204.112,204.112,204.074,204.078,34200000.0
2005-12-22 14:50:00,204.061,204.061,204.016,204.016,43300001.0
2005-12-22 14:51:00,203.997,204.015,203.988,204.012,27900000.0
2005-12-22 14:52:00,204.017,204.028,204.0,204.018,63400001.0
2005-12-22 14:53:00,204.018,204.029,204.009,204.025,29900000.0
2005-12-22 14:54:00,204.018,204.02,203.992,203.992,30000000.0
2005-12-22 14:55:00,203.992,204.011,203.985,203.996,40500000.0
2005-12-22 14:56:00,203.999,203.999,203.943,203.943,73299999.0
2005-12-22 14:57:00,203.943,203.963,203.943,203.96,27100000.0
2005-12-22 14:58:00,203.966,203.971,203.949,203.959,60500000.0
2005-12-22 14:59:00,203.933,203.933,203.902,203.902,49500001.0
2005-12-22 15:00:00,203.913,203.918,203.909,203.91,44600000.0
2005-12-22 15:01:00,203.919,203.933,203.9,203.9,56400000.0
2005-12-22 15:02:00,203.899,203.903,203.877,203.877,46000000.0
2005-12-22 15:03:00,203.875,203.907,203.875,203.9,52900000.0
2005-12-22 15:04:00,203.897,203.901,203.882,203.889,50900001.0
2005-12-22 15:05:00,203.871,203.876,203.865,203.867,48800001.0
2005-12-22 15:06:00,203.866,203.873,203.849,203.863,24300000.0
2005-12-22 15:07:00,203.853,203.866,203.817,203.85,124799998.0
2005-12-22 15:08:00,203.86,203.86,203.828,203.829,31100000.0
2005-12-22 15:09:00,203.835,203.921,203.835,203.921,62299999.0
2005-12-22 15:10:00,203.932,203.94,203.915,203.915,36700000.0
2005-12-22 15:11:00,203.907,203.933,203.907,203.933,48400001.0
2005-12-22 15:12:00,203.916,203.916,203.897,203.907,38500000.0
2005-12-22 15:13:00,203.889,203.9,203.876,203.886,54500000.0
2005-12-22 15:14:00,203.879,203.896,203.847,203.847,44800000.0
2005-12-22 15:15:00,203.832,203.833,203.775,203.78,53500000.0
2005-12-22 15:16:00,203.777,203.793,203.767,203.778,55400001.0
2005-12-22 15:17:00,203.777,203.777,203.759,203.762,21300000.0
2005-12-22 15:18:00,203.765,203.779,203.74,203.745,31100000.0
2005-12-22 15:19:00,203.738,203.738,203.67,203.68,56700000.0
2005-12-22 15:20:00,203.679,203.69,203.652,203.669,37700000.0
2005-12-22 15:21:00,203.662,203.677,203.623,203.623,44599999.0
2005-12-22 15:22:00,203.605,203.644,203.605,203.624,30200000.0
2005-12-22 15:23:00,203.602,203.602,203.576,203.576,25900000.0
2005-12-22 15:24:00,203.574,203.601,203.562,203.589,41400000.0
2005-12-22 15:25:00,203.607,203.637,203.607,203.637,43000000.0
2005-12-22 15:26:00,203.651,203.661,203.641,203.65,43900000.0
2005-12-22 15:27:00,203.665,203.671,203.648,203.648,47300000.0
2005-12-22 15:28:00,203.645,203.68,203.645,203.68,40899999.0
2005-12-22 15:29:00,203.668,203.68,203.661,203.67,106200000.0
2005-12-22 15:30:00,203.668,203.692,203.636,203.636,85800000.0
2005-12-22 15:31:00,203.621,203.634,203.608,203.632,103999998.0
2005-12-22 15:32:00,203.638,203.662,203.638,203.639,58300000.0
2005-12-22 15:33:00,203.647,203.658,203.642,203.648,56900000.0
2005-12-22 15:34:00,203.645,203.665,203.645,203.649,49000000.0
2005-12-22 15:35:00,203.666,203.678,203.626,203.626,26100000.0
2005-12-22 15:36:00,203.61,203.662,203.583,203.662,37000000.0
2005-12-22 15:37:00,203.659,203.676,203.643,203.676,52100000.0
2005-12-22 15:38:00,203.682,203.718,203.666,203.718,49800000.0
2005-12-22 15:39:00,203.734,203.814,203.734,203.813,58500001.0
2005-12-22 15:40:00,203.846,203.89,203.846,203.89,34800000.0
2005-12-22 15:41:00,203.9,203.922,203.9,203.914,34400000.0
2005-12-22 15:42:00,203.904,203.917,203.89,203.89,25200000.0
2005-12-22 15:43:00,203.882,203.882,203.849,203.849,89700002.0
2005-12-22 15:44:00,203.857,203.875,203.833,203.833,47900000.0
2005-12-22 15:45:00,203.83,203.848,203.8,203.8,45000000.0
2005-12-22 15:46:00,203.811,203.811,203.78,203.802,27100000.0
2005-12-22 15:47:00,203.798,203.864,203.798,203.862,57200000.0
2005-12-22 15:48:00,203.884,203.897,203.884,203.896,38300000.0
2005-12-22 15:49:00,203.885,203.885,203.856,203.859,32200000.0
2005-12-22 15:50:00,203.837,203.843,203.818,203.834,37100000.0
2005-12-22 15:51:00,203.834,203.837,203.786,203.791,75600000.0
2005-12-22 15:52:00,203.797,203.797,203.782,203.783,39600000.0
2005-12-22 15:53:00,203.791,203.791,203.713,203.713,60599998.0
2005-12-22 15:54:00,203.712,203.712,203.655,203.655,42600000.0
2005-12-22 15:55:00,203.612,203.625,203.574,203.604,55100001.0
2005-12-22 15:56:00,203.58,203.612,203.576,203.583,51100001.0
2005-12-22 15:57:00,203.559,203.572,203.545,203.552,42700000.0
2005-12-22 15:58:00,203.536,203.536,203.426,203.426,36299999.0
2005-12-22 15:59:00,203.399,203.402,203.381,203.389,25100000.0
2005-12-22 16:00:00,203.392,203.459,203.392,203.453,26300000.0
2005-12-22 16:01:00,203.443,203.443,203.356,203.405,40800000.0
2005-12-22 16:02:00,203.34,203.34,203.218,203.232,32600000.0
2005-12-22 16:03:00,203.268,203.287,203.268,203.277,50500000.0
2005-12-22 16:04:00,203.259,203.259,203.219,203.229,46100000.0
2005-12-22 16:05:00,203.245,203.245,203.131,203.152,38400000.0
2005-12-22 16:06:00,203.148,203.229,203.142,203.222,38700000.0
2005-12-22 16:07:00,203.206,203.286,203.206,203.242,82100001.0
2005-12-22 16:08:00,203.248,203.27,203.217,203.228,35400000.0
2005-12-22 16:09:00,203.237,203.262,203.218,203.253,36800000.0
2005-12-22 16:10:00,203.236,203.245,203.218,203.245,55400000.0
2005-12-22 16:11:00,203.228,203.276,203.205,203.276,41700000.0
2005-12-22 16:12:00,203.264,203.281,203.246,203.261,28300000.0
2005-12-22 16:13:00,203.253,203.256,203.137,203.152,37600000.0
2005-12-22 16:14:00,203.142,203.144,203.124,203.13,56000000.0
2005-12-22 16:15:00,203.149,203.155,203.115,203.115,12900000.0
2005-12-22 16:16:00,203.09,203.1,203.036,203.036,36800000.0
2005-12-22 16:17:00,203.024,203.046,203.01,203.043,62600001.0
2005-12-22 16:18:00,203.044,203.071,203.044,203.063,68900001.0
2005-12-22 16:19:00,203.099,203.125,203.071,203.125,60999999.0
2005-12-22 16:20:00,203.156,203.172,203.153,203.169,48600000.0
2005-12-22 16:21:00,203.194,203.209,203.164,203.187,62500000.0
2005-12-22 16:22:00,203.209,203.22,203.197,203.207,73000000.0
2005-12-22 16:23:00,203.213,203.214,203.176,203.184,64300000.0
2005-12-22 16:24:00,203.171,203.172,203.143,203.152,78900001.0
2005-12-22 16:25:00,203.126,203.138,203.105,203.117,36100001.0
2005-12-22 16:26:00,203.105,203.13,203.105,203.11,81299998.0
2005-12-22 16:27:00,203.088,203.117,203.081,203.116,15600000.0
2005-12-22 16:28:00,203.117,203.124,203.075,203.075,34800000.0
2005-12-22 16:29:00,203.074,203.096,203.074,203.091,44200000.0
2005-12-22 16:30:00,203.079,203.102,203.076,203.102,111600001.0
2005-12-22 16:31:00,203.077,203.097,203.051,203.052,90700002.0
2005-12-22 16:32:00,203.061,203.083,203.06,203.083,85100000.0
2005-12-22 16:33:00,203.037,203.047,202.983,202.983,66200001.0
2005-12-22 16:34:00,202.97,202.984,202.958,202.978,49800000.0
2005-12-22 16:35:00,202.963,203.033,202.963,202.992,71499999.0
2005-12-22 16:36:00,203.0,203.056,203.0,203.045,47400000.0
2005-12-22 16:37:00,203.051,203.074,203.049,203.068,56300000.0
2005-12-22 16:38:00,203.062,203.075,203.055,203.055,47300000.0
2005-12-22 16:39:00,203.062,203.078,203.035,203.058,23200000.0
2005-12-22 16:40:00,203.07,203.078,203.041,203.064,49200001.0
2005-12-22 16:41:00,203.069,203.088,203.058,203.064,52900000.0
2005-12-22 16:42:00,203.09,203.131,203.09,203.12,31000000.0
2005-12-22 16:43:00,203.102,203.102,203.068,203.08,26500000.0
2005-12-22 16:44:00,203.088,203.092,203.064,203.09,65500000.0
2005-12-22 16:45:00,203.083,203.085,203.054,203.085,58400000.0
2005-12-22 16:46:00,203.087,203.106,203.06,203.06,54300000.0
2005-12-22 16:47:00,203.065,203.065,203.027,203.049,59800000.0
2005-12-22 16:48:00,203.043,203.059,203.029,203.042,31000000.0
2005-12-22 16:49:00,203.018,203.018,202.96,202.961,42900000.0
2005-12-22 16:50:00,202.954,202.969,202.942,202.944,74700000.0
2005-12-22 16:51:00,202.943,202.951,202.934,202.945,100600000.0
2005-12-22 16:52:00,202.939,202.964,202.932,202.947,37900000.0
2005-12-22 16:53:00,202.949,202.969,202.944,202.95,70600000.0
2005-12-22 16:54:00,202.95,202.963,202.913,202.913,49300000.0
2005-12-22 16:55:00,202.907,202.931,202.907,202.908,62599999.0
2005-12-22 16:56:00,202.903,202.912,202.885,202.885,47800000.0
2005-12-22 16:57:00,202.875,202.897,202.851,202.851,31300000.0
2005-12-22 16:58:00,202.833,202.852,202.802,202.849,51700000.0
2005-12-22 16:59:00,202.854,202.854,202.768,202.768,75300000.0
2005-12-22 17:00:00,202.751,202.8,202.725,202.8,56500001.0
2005-12-22 17:01:00,202.792,202.816,202.761,202.816,44000000.0
2005-12-22 17:02:00,202.845,202.88,202.845,202.88,54600000.0
2005-12-22 17:03:00,202.88,202.89,202.875,202.88,109199999.0
2005-12-22 17:04:00,202.895,202.895,202.87,202.875,99400001.0
2005-12-22 17:05:00,202.875,202.885,202.87,202.87,66400001.0
2005-12-22 17:06:00,202.894,202.894,202.831,202.873,60600000.0
2005-12-22 17:07:00,202.888,202.919,202.888,202.919,45000000.0
2005-12-22 17:08:00,202.904,202.916,202.9,202.911,36800000.0
2005-12-22 17:09:00,202.884,202.884,202.856,202.86,18900000.0
2005-12-22 17:10:00,202.863,202.899,202.863,202.875,79300001.0
2005-12-22 17:11:00,202.868,202.893,202.863,202.893,24400000.0
2005-12-22 17:12:00,202.897,202.961,202.897,202.961,19200000.0
2005-12-22 17:13:00,202.979,203.002,202.956,202.958,46400000.0
2005-12-22 17:14:00,202.967,203.01,202.967,203.01,24300000.0
2005-12-22 17:15:00,203.029,203.047,203.009,203.047,37400000.0
2005-12-22 17:16:00,203.063,203.088,203.049,203.077,42400000.0
2005-12-22 17:17:00,203.064,203.066,203.028,203.028,25000000.0
2005-12-22 17:18:00,203.023,203.052,203.023,203.028,63300000.0
2005-12-22 17:19:00,203.055,203.059,203.033,203.033,59400000.0
2005-12-22 17:20:00,203.026,203.055,203.026,203.032,64099999.0
2005-12-22 17:21:00,203.045,203.05,203.026,203.037,47900000.0
2005-12-22 17:22:00,203.031,203.052,203.027,203.027,25900000.0
2005-12-22 17:23:00,203.03,203.063,203.026,203.033,25100000.0
2005-12-22 17:24:00,203.027,203.042,203.019,203.035,49100001.0
2005-12-22 17:25:00,203.023,203.033,202.97,203.005,25300000.0
2005-12-22 17:26:00,203.035,203.037,202.998,202.998,41000000.0
2005-12-22 17:27:00,203.014,203.064,203.014,203.063,41600000.0
2005-12-22 17:28:00,203.045,203.045,202.964,202.975,35300000.0
2005-12-22 17:29:00,202.994,203.001,202.957,202.957,66700000.0
2005-12-22 17:30:00,202.9,202.9,202.819,202.831,44600000.0
2005-12-22 17:31:00,202.842,202.878,202.826,202.878,54700000.0
2005-12-22 17:32:00,202.911,202.945,202.892,202.926,56500000.0
2005-12-22 17:33:00,202.917,202.938,202.87,202.908,37100000.0
2005-12-22 17:34:00,202.925,202.936,202.892,202.892,33300000.0
2005-12-22 17:35:00,202.883,202.933,202.883,202.933,70700001.0
2005-12-22 17:36:00,202.952,202.964,202.913,202.923,52700000.0
2005-12-22 17:37:00,202.882,202.882,202.829,202.842,21300000.0
2005-12-22 17:38:00,202.829,202.829,202.792,202.812,46400000.0
2005-12-22 17:39:00,202.822,202.867,202.822,202.867,45100000.0
2005-12-22 17:40:00,202.849,202.858,202.822,202.832,38100000.0
2005-12-22 17:41:00,202.839,202.85,202.822,202.843,44000000.0
2005-12-22 17:42:00,202.839,202.856,202.832,202.843,48300000.0
2005-12-22 17:43:00,202.861,202.942,202.861,202.928,35900000.0
2005-12-22 17:44:00,202.915,202.916,202.852,202.865,43500000.0
2005-12-22 17:45:00,202.858,202.876,202.85,202.856,25200000.0
2005-12-22 17:46:00,202.84,202.86,202.823,202.835,77800000.0
2005-12-22 17:47:00,202.841,202.845,202.811,202.845,64399999.0
2005-12-22 17:48:00,202.865,202.873,202.843,202.843,48800000.0
2005-12-22 17:49:00,202.849,202.849,202.814,202.822,34700000.0
2005-12-22 17:50:00,202.814,202.814,202.749,202.752,32000000.0
2005-12-22 17:51:00,202.742,202.765,202.712,202.736,29800000.0
2005-12-22 17:52:00,202.754,202.764,202.719,202.735,53599999.0
2005-12-22 17:53:00,202.735,202.738,202.692,202.693,55800001.0
2005-12-22 17:54:00,202.677,202.677,202.637,202.639,24900000.0
2005-12-22 17:55:00,202.642,202.674,202.642,202.674,26300000.0
2005-12-22 17:56:00,202.674,202.682,202.662,202.662,32000000.0
2005-12-22 17:57:00,202.635,202.64,202.616,202.637,38800000.0
2005-12-22 17:58:00,202.627,202.632,202.57,202.57,74100000.0
2005-12-22 17:59:00,202.562,202.562,202.412,202.412,109500000.0
2005-12-22 18:00:00,202.436,202.52,202.436,202.51,71300000.0
2005-12-22 18:01:00,202.527,202.527,202.467,202.505,557999999.0
2005-12-22 18:02:00,202.519,202.53,202.473,202.505,774800000.0
2005-12-22 18:03:00,202.5,202.519,202.416,202.416,602100001.0
2005-12-22 18:04:00,202.402,202.413,202.345,202.345,449000001.0
2005-12-22 18:05:00,202.36,202.393,202.354,202.372,756999998.0
2005-12-22 18:06:00,202.358,202.408,202.358,202.4,638900003.0
2005-12-22 18:07:00,202.409,202.439,202.395,202.42,710500001.0
2005-12-22 18:08:00,202.432,202.49,202.432,202.49,607000002.0
2005-12-22 18:09:00,202.485,202.489,202.459,202.463,585299999.0
2005-12-22 18:10:00,202.459,202.506,202.447,202.497,575500003.0
2005-12-22 18:11:00,202.505,202.554,202.505,202.542,454800001.0
2005-12-22 18:12:00,202.545,202.548,202.496,202.523,279400001.0
2005-12-22 18:13:00,202.512,202.512,202.455,202.455,484500000.0
2005-12-22 18:14:00,202.462,202.468,202.436,202.459,702800003.0
2005-12-22 18:15:00,202.482,202.524,202.481,202.497,766600001.0
2005-12-22 18:16:00,202.494,202.502,202.434,202.44,683100004.0
2005-12-22 18:17:00,202.436,202.437,202.407,202.407,195800000.0
2005-12-22 18:18:00,202.409,202.437,202.393,202.419,404800001.0
2005-12-22 18:19:00,202.418,202.466,202.418,202.449,530700000.0
2005-12-22 18:20:00,202.453,202.473,202.412,202.412,527800002.0
2005-12-22 18:21:00,202.408,202.43,202.401,202.413,503400000.0
2005-12-22 18:22:00,202.414,202.452,202.414,202.437,533500001.0
2005-12-22 18:23:00,202.458,202.473,202.428,202.453,806099999.0
2005-12-22 18:24:00,202.446,202.493,202.446,202.493,615899998.0
2005-12-22 18:25:00,202.517,202.585,202.507,202.577,484400001.0
2005-12-22 18:26:00,202.591,202.592,202.558,202.574,316500001.0
2005-12-22 18:27:00,202.576,202.591,202.557,202.57,437999998.0
2005-12-22 18:28:00,202.57,202.579,202.549,202.56,360500000.0
2005-12-22 18:29:00,202.577,202.623,202.577,202.578,507300002.0
2005-12-22 18:30:00,202.575,202.587,202.552,202.583,240400000.0
2005-12-22 18:31:00,202.583,202.603,202.565,202.585,407100001.0
2005-12-22 18:32:00,202.575,202.583,202.552,202.569,548800003.0
2005-12-22 18:33:00,202.577,202.596,202.569,202.574,363299999.0
2005-12-22 18:34:00,202.58,202.59,202.54,202.542,497500001.0
2005-12-22 18:35:00,202.518,202.531,202.473,202.492,388999999.0
2005-12-22 18:36:00,202.49,202.508,202.481,202.492,252400000.0
2005-12-22 18:37:00,202.496,202.496,202.463,202.465,165500001.0
2005-12-22 18:38:00,202.473,202.489,202.461,202.484,196200000.0
2005-12-22 18:39:00,202.474,202.474,202.428,202.435,127299999.0
2005-12-22 18:40:00,202.436,202.478,202.436,202.448,396599998.0
2005-12-22 18:41:00,202.43,202.453,202.43,202.453,370900000.0
2005-12-22 18:42:00,202.46,202.478,202.453,202.455,234500001.0
2005-12-22 18:43:00,202.462,202.519,202.462,202.516,110700000.0
2005-12-22 18:44:00,202.525,202.565,202.522,202.551,349700001.0
2005-12-22 18:45:00,202.552,202.562,202.525,202.555,234500000.0
2005-12-22 18:46:00,202.551,202.566,202.541,202.541,184000000.0
2005-12-22 18:47:00,202.534,202.541,202.524,202.539,109299999.0
2005-12-22 18:48:00,202.545,202.545,202.515,202.541,141800000.0
2005-12-22 18:49:00,202.542,202.566,202.539,202.543,179800001.0
2005-12-22 18:50:00,202.547,202.579,202.547,202.579,243300001.0
2005-12-22 18:51:00,202.58,202.624,202.576,202.613,185600000.0
2005-12-22 18:52:00,202.612,202.612,202.572,202.594,225100000.0
2005-12-22 18:53:00,202.601,202.601,202.563,202.563,237699999.0
2005-12-22 18:54:00,202.569,202.595,202.555,202.595,194899999.0
2005-12-22 18:55:00,202.613,202.632,202.585,202.6,229700000.0
2005-12-22 18:56:00,202.61,202.622,202.607,202.622,49400000.0
2005-12-22 18:57:00,202.621,202.631,202.612,202.62,144000000.0
2005-12-22 18:58:00,202.623,202.655,202.619,202.639,315100000.0
2005-12-22 18:59:00,202.639,202.689,202.639,202.689,256900000.0
2005-12-22 19:00:00,202.695,202.737,202.692,202.731,144599999.0
2005-12-22 19:01:00,202.725,202.743,202.7,202.7,128400001.0
2005-12-22 19:02:00,202.704,202.736,202.698,202.705,221000000.0
2005-12-22 19:03:00,202.706,202.719,202.69,202.716,289500002.0
2005-12-22 19:04:00,202.719,202.739,202.712,202.725,136300000.0
2005-12-22 19:05:00,202.72,202.737,202.715,202.737,178799999.0
2005-12-22 19:06:00,202.744,202.785,202.743,202.768,494200003.0
2005-12-22 19:07:00,202.774,202.774,202.749,202.756,235100000.0
2005-12-22 19:08:00,202.751,202.771,202.726,202.745,400300003.0
2005-12-22 19:09:00,202.741,202.755,202.729,202.734,193799998.0
2005-12-22 19:10:00,202.766,202.799,202.754,202.787,131600000.0
2005-12-22 19:11:00,202.789,202.803,202.787,202.799,44500000.0
2005-12-22 19:12:00,202.806,202.843,202.806,202.842,102400000.0
2005-12-22 19:13:00,202.831,202.834,202.81,202.81,151800000.0
2005-12-22 19:14:00,202.815,202.837,202.811,202.813,279999999.0
2005-12-22 19:15:00,202.817,202.825,202.801,202.801,318700000.0
2005-12-22 19:16:00,202.81,202.819,202.785,202.785,55900000.0
2005-12-22 19:17:00,202.8,202.805,202.784,202.795,157900000.0
2005-12-22 19:18:00,202.78,202.796,202.768,202.773,140500000.0
2005-12-22 19:19:00,202.767,202.768,202.741,202.744,158900000.0
2005-12-22 19:20:00,202.737,202.746,202.716,202.73,136300000.0
2005-12-22 19:21:00,202.718,202.718,202.659,202.659,157699999.0
2005-12-22 19:22:00,202.639,202.651,202.584,202.596,104200000.0
2005-12-22 19:23:00,202.587,202.602,202.579,202.582,430300000.0
2005-12-22 19:24:00,202.59,202.614,202.59,202.607,174200000.0
2005-12-22 19:25:00,202.615,202.621,202.603,202.621,166700000.0
2005-12-22 19:26:00,202.629,202.665,202.614,202.616,425199999.0
2005-12-22 19:27:00,202.598,202.613,202.573,202.589,302600001.0
2005-12-22 19:28:00,202.596,202.605,202.584,202.605,218700001.0
2005-12-22 19:29:00,202.607,202.627,202.582,202.627,66900000.0
2005-12-22 19:30:00,202.619,202.634,202.593,202.593,303899998.0
2005-12-22 19:31:00,202.583,202.599,202.569,202.594,151800000.0
2005-12-22 19:32:00,202.591,202.619,202.591,202.609,336200000.0
2005-12-22 19:33:00,202.618,202.636,202.613,202.625,162999999.0
2005-12-22 19:34:00,202.629,202.67,202.629,202.655,240500000.0
2005-12-22 19:35:00,202.65,202.665,202.625,202.645,297900000.0
2005-12-22 19:36:00,202.656,202.685,202.632,202.658,223500000.0
2005-12-22 19:37:00,202.66,202.66,202.643,202.647,85600000.0
2005-12-22 19:38:00,202.657,202.675,202.65,202.675,184700001.0
2005-12-22 19:39:00,202.686,202.701,202.671,202.672,221600001.0
2005-12-22 19:40:00,202.672,202.687,202.661,202.668,237999999.0
2005-12-22 19:41:00,202.68,202.688,202.661,202.676,316400000.0
2005-12-22 19:42:00,202.69,202.715,202.684,202.715,161300000.0
2005-12-22 19:43:00,202.722,202.771,202.722,202.765,36200000.0
2005-12-22 19:44:00,202.763,202.766,202.71,202.71,201700001.0
2005-12-22 19:45:00,202.716,202.751,202.716,202.751,135100001.0
2005-12-22 19:46:00,202.759,202.759,202.71,202.725,119299999.0
2005-12-22 19:47:00,202.718,202.743,202.716,202.743,62900000.0
2005-12-22 19:48:00,202.725,202.748,202.719,202.735,228600001.0
2005-12-22 19:49:00,202.735,202.756,202.735,202.756,182300000.0
2005-12-22 19:50:00,202.757,202.777,202.75,202.765,184400002.0
2005-12-22 19:51:00,202.768,202.79,202.757,202.785,121699999.0
2005-12-22 19:52:00,202.806,202.835,202.806,202.819,224300000.0
2005-12-22 19:53:00,202.833,202.846,202.82,202.837,159599999.0
2005-12-22 19:54:00,202.841,202.857,202.835,202.841,139100000.0
2005-12-22 19:55:00,202.843,202.881,202.843,202.866,47000000.0
2005-12-22 19:56:00,202.868,202.886,202.804,202.814,151400000.0
2005-12-22 19:57:00,202.808,202.865,202.808,202.858,211499999.0
2005-12-22 19:58:00,202.856,202.879,202.856,202.862,233000000.0
2005-12-22 19:59:00,202.877,202.907,202.867,202.891,305300000.0
2005-12-22 20:00:00,202.901,202.913,202.892,202.892,81900001.0
2005-12-22 20:01:00,202.888,202.906,202.882,202.882,120200000.0
2005-12-22 20:02:00,202.868,202.868,202.835,202.835,101900000.0
2005-12-22 20:03:00,202.83,202.847,202.826,202.842,77200000.0
2005-12-22 20:04:00,202.847,202.847,202.833,202.842,146800001.0
2005-12-22 20:05:00,202.84,202.84,202.804,202.817,163300002.0
2005-12-22 20:06:00,202.805,202.805,202.756,202.759,198600000.0
2005-12-22 20:07:00,202.773,202.806,202.773,202.806,197999998.0
2005-12-22 20:08:00,202.823,202.84,202.81,202.81,211600002.0
2005-12-22 20:09:00,202.814,202.829,202.799,202.806,122700000.0
2005-12-22 20:10:00,202.804,202.828,202.785,202.785,171799999.0
2005-12-22 20:11:00,202.768,202.768,202.723,202.725,245099999.0
2005-12-22 20:12:00,202.719,202.741,202.71,202.721,509900001.0
2005-12-22 20:13:00,202.724,202.735,202.711,202.717,234599999.0
2005-12-22 20:14:00,202.713,202.722,202.692,202.7,156300000.0
2005-12-22 20:15:00,202.71,202.726,202.706,202.713,417400002.0
2005-12-22 20:16:00,202.709,202.74,202.709,202.74,210599999.0
2005-12-22 20:17:00,202.76,202.769,202.715,202.715,48900000.0
2005-12-22 20:18:00,202.705,202.729,202.699,202.705,125000001.0
2005-12-22 20:19:00,202.722,202.742,202.722,202.726,131500001.0
2005-12-22 20:20:00,202.725,202.741,202.72,202.728,348300000.0
2005-12-22 20:21:00,202.731,202.756,202.726,202.738,164100001.0
2005-12-22 20:22:00,202.745,202.752,202.723,202.743,217400000.0
2005-12-22 20:23:00,202.74,202.782,202.74,202.767,194600001.0
2005-12-22 20:24:00,202.762,202.762,202.733,202.741,217900000.0
2005-12-22 20:25:00,202.746,202.775,202.746,202.773,232500000.0
2005-12-22 20:26:00,202.783,202.796,202.775,202.778,334399999.0
2005-12-22 20:27:00,202.771,202.782,202.755,202.782,138600000.0
2005-12-22 20:28:00,202.791,202.815,202.782,202.788,357399998.0
2005-12-22 20:29:00,202.797,202.814,202.787,202.794,528799998.0
2005-12-22 20:30:00,202.799,202.811,202.789,202.798,586300000.0
2005-12-22 20:31:00,202.798,202.817,202.791,202.798,335500000.0
2005-12-22 20:32:00,202.805,202.823,202.794,202.815,521899999.0
2005-12-22 20:33:00,202.807,202.814,202.789,202.789,185900000.0
2005-12-22 20:34:00,202.78,202.791,202.767,202.791,165200000.0
2005-12-22 20:35:00,202.79,202.793,202.784,202.793,101200000.0
2005-12-22 20:36:00,202.793,202.793,202.78,202.787,167900002.0
2005-12-22 20:37:00,202.78,202.785,202.749,202.779,85400000.0
2005-12-22 20:38:00,202.773,202.776,202.752,202.762,188100000.0
2005-12-22 20:39:00,202.765,202.765,202.715,202.723,247700000.0
2005-12-22 20:40:00,202.719,202.726,202.69,202.698,376400001.0
2005-12-22 20:41:00,202.705,202.731,202.696,202.731,299199999.0
2005-12-22 20:42:00,202.713,202.713,202.64,202.644,260400000.0
2005-12-22 20:43:00,202.62,202.62,202.478,202.479,306600000.0
2005-12-22 20:44:00,202.48,202.506,202.464,202.485,332100001.0
2005-12-22 20:45:00,202.496,202.509,202.496,202.505,203900000.0
2005-12-22 20:46:00,202.517,202.554,202.517,202.549,223699997.0
2005-12-22 20:47:00,202.55,202.575,202.548,202.575,234200001.0
2005-12-22 20:48:00,202.587,202.631,202.579,202.595,263599999.0
2005-12-22 20:49:00,202.605,202.607,202.55,202.55,85000000.0
2005-12-22 20:50:00,202.529,202.56,202.496,202.496,339099999.0
2005-12-22 20:51:00,202.488,202.533,202.488,202.533,157400000.0
2005-12-22 20:52:00,202.553,202.589,202.553,202.589,83299999.0
2005-12-22 20:53:00,202.591,202.614,202.59,202.598,236700000.0
2005-12-22 20:54:00,202.607,202.627,202.6,202.627,161800000.0
2005-12-22 20:55:00,202.621,202.635,202.602,202.608,357600001.0
2005-12-22 20:56:00,202.607,202.632,202.607,202.614,256399998.0
2005-12-22 20:57:00,202.615,202.641,202.609,202.622,392299998.0
2005-12-22 20:58:00,202.629,202.64,202.62,202.625,414100000.0
2005-12-22 20:59:00,202.632,202.652,202.627,202.631,525600004.0
2005-12-22 21:00:00,202.626,202.642,202.614,202.617,475800002.0
2005-12-22 21:01:00,202.612,202.622,202.591,202.591,351900001.0
2005-12-22 21:02:00,202.59,202.619,202.584,202.586,258400002.0
2005-12-22 21:03:00,202.573,202.6,202.55,202.597,349099999.0
2005-12-22 21:04:00,202.616,202.616,202.572,202.572,108800000.0
2005-12-22 21:05:00,202.57,202.593,202.564,202.584,127700000.0
2005-12-22 21:06:00,202.585,202.616,202.584,202.607,217999999.0
2005-12-22 21:07:00,202.608,202.623,202.599,202.603,204400000.0
2005-12-22 21:08:00,202.595,202.606,202.587,202.591,103800000.0
2005-12-22 21:09:00,202.59,202.601,202.582,202.601,85600001.0
2005-12-22 21:10:00,202.602,202.602,202.591,202.591,70500000.0
2005-12-22 21:11:00,202.589,202.598,202.585,202.595,106800000.0
2005-12-22 21:12:00,202.595,202.597,202.583,202.583,75300000.0
2005-12-22 21:13:00,202.577,202.577,202.542,202.542,144600000.0
2005-12-22 21:14:00,202.539,202.557,202.526,202.526,400700000.0
2005-12-22 21:15:00,202.541,202.556,202.527,202.528,229999999.0
2005-12-22 21:16:00,202.52,202.538,202.505,202.505,119500000.0
2005-12-22 21:17:00,202.509,202.536,202.505,202.515,212099999.0
2005-12-22 21:18:00,202.516,202.524,202.495,202.508,111600000.0
2005-12-22 21:19:00,202.513,202.533,202.511,202.52,236900000.0
2005-12-22 21:20:00,202.513,202.513,202.485,202.507,374299998.0
2005-12-22 21:21:00,202.495,202.495,202.475,202.48,271600002.0
2005-12-22 21:22:00,202.484,202.512,202.484,202.492,219600000.0
2005-12-22 21:23:00,202.495,202.506,202.49,202.493,130300001.0
2005-12-22 21:24:00,202.489,202.496,202.475,202.48,240599999.0
2005-12-22 21:25:00,202.486,202.516,202.483,202.515,249900001.0
2005-12-22 21:26:00,202.516,202.526,202.491,202.491,152300002.0
2005-12-22 21:27:00,202.506,202.529,202.505,202.529,174199998.0
2005-12-22 21:28:00,202.544,202.574,202.544,202.557,103000000.0
2005-12-22 21:29:00,202.562,202.566,202.553,202.553,79499999.0
2005-12-22 21:30:00,202.549,202.557,202.542,202.549,62600000.0
2005-12-22 21:31:00,202.521,202.526,202.496,202.498,64700000.0
2005-12-22 21:32:00,202.494,202.528,202.493,202.528,99399999.0
2005-12-22 21:33:00,202.526,202.532,202.509,202.52,161100001.0
2005-12-22 21:34:00,202.528,202.53,202.522,202.53,135000000.0
2005-12-22 21:35:00,202.527,202.532,202.51,202.51,53300000.0
2005-12-22 21:36:00,202.509,202.509,202.478,202.49,61000000.0
2005-12-22 21:37:00,202.487,202.496,202.475,202.475,138899998.0
2005-12-22 21:38:00,202.47,202.497,202.47,202.479,59200000.0
2005-12-22 21:39:00,202.49,202.493,202.479,202.48,47200000.0
2005-12-22 21:40:00,202.483,202.506,202.483,202.498,58599999.0
2005-12-22 21:41:00,202.512,202.537,202.48,202.486,35300000.0
2005-12-22 21:42:00,202.495,202.508,202.486,202.489,102600000.0
2005-12-22 21:43:00,202.487,202.49,202.474,202.49,59200000.0
2005-12-22 21:44:00,202.491,202.504,202.468,202.468,177600001.0
2005-12-22 21:45:00,202.462,202.466,202.418,202.433,83599999.0
2005-12-22 21:46:00,202.445,202.492,202.445,202.491,59900000.0
2005-12-22 21:47:00,202.498,202.498,202.474,202.474,61299999.0
2005-12-22 21:48:00,202.463,202.463,202.414,202.424,147499999.0
2005-12-22 21:49:00,202.408,202.419,202.398,202.407,61800001.0
2005-12-22 21:50:00,202.417,202.417,202.399,202.415,63300002.0
2005-12-22 21:51:00,202.426,202.445,202.426,202.445,135300001.0
2005-12-22 21:52:00,202.45,202.482,202.45,202.482,41600000.0
2005-12-22 21:53:00,202.489,202.499,202.477,202.485,40800000.0
2005-12-22 21:54:00,202.467,202.498,202.456,202.488,103899999.0
2005-12-22 21:55:00,202.494,202.548,202.494,202.535,70300000.0
2005-12-22 21:56:00,202.531,202.568,202.525,202.568,42399999.0
2005-12-22 21:57:00,202.574,202.574,202.548,202.55,61299999.0
2005-12-22 21:58:00,202.539,202.548,202.519,202.519,64000000.0
2005-12-22 21:59:00,202.522,202.532,202.465,202.472,211400000.0
2005-12-22 22:00:00,202.467,202.54,202.457,202.468,169300001.0
2005-12-22 22:01:00,202.461,202.465,202.433,202.45,168400000.0
2005-12-22 22:02:00,202.442,202.467,202.434,202.459,289400001.0
2005-12-22 22:03:00,202.461,202.461,202.43,202.43,53500000.0
2005-12-22 22:04:00,202.427,202.451,202.427,202.433,128099998.0
2005-12-22 22:05:00,202.416,202.416,202.38,202.38,58600000.0
2005-12-22 22:06:00,202.367,202.379,202.358,202.358,44000001.0
2005-12-22 22:07:00,202.342,202.349,202.327,202.327,54000000.0
2005-12-22 22:08:00,202.313,202.313,202.281,202.292,52599999.0
2005-12-22 22:09:00,202.292,202.323,202.292,202.323,20900000.0
2005-12-22 22:10:00,202.352,202.403,202.352,202.399,37900000.0
2005-12-22 22:11:00,202.399,202.42,202.391,202.412,56600000.0
2005-12-22 22:12:00,202.416,202.416,202.396,202.406,72400000.0
2005-12-22 22:13:00,202.421,202.421,202.392,202.392,23400000.0
2005-12-22 22:14:00,202.384,202.384,202.377,202.378,60700000.0
2005-12-22 22:15:00,202.386,202.41,202.38,202.38,150699999.0
2005-12-22 22:16:00,202.384,202.394,202.381,202.385,240899999.0
2005-12-22 22:17:00,202.387,202.389,202.376,202.382,87000000.0
2005-12-22 22:18:00,202.385,202.386,202.371,202.374,85700000.0
2005-12-22 22:19:00,202.378,202.392,202.377,202.383,47900000.0
2005-12-22 22:20:00,202.393,202.395,202.375,202.393,67200000.0
2005-12-22 22:21:00,202.391,202.404,202.377,202.377,50300000.0
2005-12-22 22:22:00,202.373,202.4,202.371,202.374,94800000.0
2005-12-22 22:23:00,202.382,202.405,202.381,202.395,141200001.0
2005-12-22 22:24:00,202.409,202.431,202.395,202.431,53200000.0
2005-12-22 22:25:00,202.425,202.448,202.42,202.448,59400000.0
2005-12-22 22:26:00,202.441,202.441,202.377,202.378,71300000.0
2005-12-22 22:27:00,202.378,202.391,202.368,202.374,199400001.0
2005-12-22 22:28:00,202.39,202.393,202.383,202.393,41400000.0
2005-12-22 22:29:00,202.389,202.402,202.386,202.398,190899997.0
2005-12-22 22:30:00,202.407,202.418,202.401,202.415,37800000.0
2005-12-22 22:31:00,202.416,202.416,202.394,202.401,89700001.0
2005-12-22 22:32:00,202.397,202.412,202.389,202.396,132500002.0
2005-12-22 22:33:00,202.413,202.433,202.408,202.416,239999999.0
2005-12-22 22:34:00,202.411,202.428,202.407,202.418,212000001.0
2005-12-22 22:35:00,202.44,202.506,202.44,202.506,65300000.0
2005-12-22 22:36:00,202.51,202.514,202.484,202.484,79100000.0
2005-12-22 22:37:00,202.484,202.485,202.475,202.476,71800000.0
2005-12-22 22:38:00,202.507,202.523,202.507,202.513,47000000.0
2005-12-22 22:39:00,202.507,202.538,202.507,202.527,47299999.0
2005-12-22 22:40:00,202.534,202.564,202.534,202.545,98199998.0
2005-12-22 22:41:00,202.562,202.608,202.562,202.594,73200000.0
2005-12-22 22:42:00,202.585,202.593,202.572,202.584,43500000.0
2005-12-22 22:43:00,202.589,202.601,202.575,202.575,63400000.0
2005-12-22 22:44:00,202.581,202.636,202.581,202.619,163500001.0
2005-12-22 22:45:00,202.635,202.658,202.615,202.653,91900001.0
2005-12-22 22:46:00,202.661,202.67,202.647,202.651,59200000.0
2005-12-22 22:47:00,202.643,202.664,202.634,202.663,108200002.0
2005-12-22 22:48:00,202.675,202.675,202.649,202.66,79100001.0
2005-12-22 22:49:00,202.655,202.668,202.653,202.653,22300000.0
2005-12-22 22:50:00,202.648,202.648,202.591,202.617,27800000.0
2005-12-22 22:51:00,202.618,202.619,202.604,202.618,65500000.0
2005-12-22 22:52:00,202.616,202.638,202.616,202.637,45499999.0
2005-12-22 22:53:00,202.645,202.661,202.637,202.646,146600002.0
2005-12-22 22:54:00,202.648,202.682,202.648,202.682,38900000.0
2005-12-22 22:55:00,202.688,202.718,202.688,202.692,36000000.0
2005-12-22 22:56:00,202.686,202.709,202.686,202.699,70100000.0
2005-12-22 22:57:00,202.705,202.723,202.703,202.705,93700000.0
2005-12-22 22:58:00,202.708,202.719,202.696,202.699,32300000.0
2005-12-22 22:59:00,202.696,202.72,202.696,202.701,51300000.0
2005-12-22 23:00:00,202.703,202.727,202.703,202.727,44600000.0
2005-12-22 23:01:00,202.745,202.752,202.735,202.752,57400000.0
2005-12-22 23:02:00,202.734,202.752,202.734,202.738,45700000.0
2005-12-22 23:03:00,202.732,202.761,202.724,202.733,95799999.0
2005-12-22 23:04:00,202.735,202.735,202.709,202.722,30700000.0
2005-12-22 23:05:00,202.719,202.727,202.709,202.717,48300000.0
2005-12-22 23:06:00,202.723,202.723,202.702,202.72,47299999.0
2005-12-22 23:07:00,202.706,202.719,202.706,202.712,12300000.0
2005-12-22 23:08:00,202.733,202.743,202.723,202.735,35300000.0
2005-12-22 23:09:00,202.724,202.763,202.724,202.763,53100000.0
2005-12-22 23:10:00,202.766,202.773,202.742,202.759,57400000.0
2005-12-22 23:11:00,202.755,202.77,202.745,202.755,37300000.0
2005-12-22 23:12:00,202.752,202.77,202.752,202.77,41500001.0
2005-12-22 23:13:00,202.775,202.775,202.759,202.773,31100000.0
2005-12-22 23:14:00,202.752,202.752,202.727,202.727,66500000.0
2005-12-22 23:15:00,202.734,202.74,202.714,202.727,25400000.0
2005-12-22 23:16:00,202.723,202.723,202.705,202.713,24800000.0
2005-12-22 23:17:00,202.718,202.727,202.714,202.727,45500000.0
2005-12-22 23:18:00,202.745,202.776,202.745,202.769,25100000.0
2005-12-22 23:19:00,202.768,202.783,202.758,202.783,31700000.0
2005-12-22 23:20:00,202.801,202.809,202.797,202.802,58199999.0
2005-12-22 23:21:00,202.813,202.82,202.795,202.815,37500000.0
2005-12-22 23:22:00,202.803,202.803,202.737,202.74,48100000.0
2005-12-22 23:23:00,202.735,202.78,202.735,202.775,39900000.0
2005-12-22 23:24:00,202.782,202.782,202.758,202.765,52599999.0
2005-12-22 23:25:00,202.767,202.787,202.767,202.773,38700000.0
2005-12-22 23:26:00,202.776,202.806,202.776,202.792,27900000.0
2005-12-22 23:27:00,202.794,202.808,202.789,202.8,38600000.0
2005-12-22 23:28:00,202.767,202.815,202.767,202.788,77100000.0
2005-12-22 23:29:00,202.779,202.807,202.769,202.789,74400000.0
2005-12-22 23:30:00,202.807,202.807,202.772,202.779,35599999.0
2005-12-22 23:31:00,202.78,202.795,202.775,202.775,82000000.0
2005-12-22 23:32:00,202.786,202.786,202.759,202.765,48400000.0
2005-12-22 23:33:00,202.767,202.769,202.762,202.763,35000000.0
2005-12-22 23:34:00,202.76,202.76,202.723,202.723,55300000.0
2005-12-22 23:35:00,202.72,202.73,202.71,202.72,56499999.0
2005-12-22 23:36:00,202.733,202.777,202.733,202.777,42200000.0
2005-12-22 23:37:00,202.769,202.769,202.743,202.748,61900000.0
2005-12-22 23:38:00,202.745,202.745,202.718,202.737,24700000.0
2005-12-22 23:39:00,202.74,202.74,202.724,202.74,60000000.0
2005-12-22 23:40:00,202.74,202.74,202.72,202.725,67400000.0
2005-12-22 23:41:00,202.748,202.756,202.742,202.748,34700000.0
2005-12-22 23:42:00,202.734,202.755,202.734,202.748,24600000.0
2005-12-22 23:43:00,202.75,202.84,202.75,202.84,49300000.0
2005-12-22 23:44:00,202.854,202.87,202.8,202.802,43700000.0
2005-12-22 23:45:00,202.806,202.815,202.797,202.812,52600000.0
2005-12-22 23:46:00,202.821,202.827,202.805,202.809,54999999.0
2005-12-22 23:47:00,202.815,202.823,202.763,202.763,42500000.0
2005-12-22 23:48:00,202.747,202.747,202.702,202.72,29300000.0
2005-12-22 23:49:00,202.71,202.718,202.679,202.718,60300000.0
2005-12-22 23:50:00,202.716,202.716,202.692,202.698,77900000.0
2005-12-22 23:51:00,202.697,202.704,202.686,202.691,29100000.0
2005-12-22 23:52:00,202.683,202.692,202.678,202.688,22000000.0
2005-12-22 23:53:00,202.696,202.709,202.674,202.674,79900000.0
2005-12-22 23:54:00,202.682,202.707,202.678,202.685,39100000.0
2005-12-22 23:55:00,202.691,202.694,202.675,202.675,42700000.0
2005-12-22 23:56:00,202.678,202.678,202.654,202.672,56300001.0
2005-12-22 23:57:00,202.663,202.685,202.663,202.682,45000000.0
2005-12-22 23:58:00,202.678,202.678,202.645,202.649,72500001.0
2005-12-22 23:59:00,202.657,202.657,202.64,202.64,20700000.0
2005-12-23 00:00:00,202.61,202.611,202.544,202.544,50000000.0
2005-12-23 00:01:00,202.623,202.653,202.595,202.626,32400000.0
2005-12-23 00:02:00,202.65,202.669,202.612,202.631,54600000.0
2005-12-23 00:03:00,202.653,202.667,202.634,202.641,49000000.0
2005-12-23 00:04:00,202.65,202.696,202.648,202.696,44100000.0
2005-12-23 00:05:00,202.644,202.694,202.633,202.672,55000000.0
2005-12-23 00:06:00,202.736,202.736,202.657,202.657,54500000.0
2005-12-23 00:07:00,202.654,202.669,202.606,202.64,74400000.0
2005-12-23 00:08:00,202.64,202.66,202.577,202.65,61700000.0
2005-12-23 00:09:00,202.664,202.683,202.646,202.683,37200000.0
2005-12-23 00:10:00,202.696,202.703,202.63,202.703,38699999.0
2005-12-23 00:11:00,202.663,202.746,202.656,202.708,45700000.0
2005-12-23 00:12:00,202.685,202.748,202.67,202.7,56100000.0
2005-12-23 00:13:00,202.673,202.775,202.673,202.733,67600000.0
2005-12-23 00:14:00,202.796,202.872,202.774,202.872,54700000.0
2005-12-23 00:15:00,202.883,202.883,202.763,202.763,62100000.0
2005-12-23 00:16:00,202.787,202.809,202.719,202.757,53000000.0
2005-12-23 00:17:00,202.756,202.806,202.741,202.791,28900000.0
2005-12-23 00:18:00,202.872,202.872,202.749,202.768,49800000.0
2005-12-23 00:19:00,202.784,202.8,202.7,202.705,47400001.0
2005-12-23 00:20:00,202.728,202.779,202.679,202.679,45500000.0
2005-12-23 00:21:00,202.712,202.728,202.679,202.692,58700000.0
2005-12-23 00:22:00,202.675,202.713,202.663,202.696,73299999.0
2005-12-23 00:23:00,202.717,202.725,202.67,202.723,74600001.0
2005-12-23 00:24:00,202.632,202.681,202.613,202.659,44500001.0
2005-12-23 00:25:00,202.663,202.717,202.657,202.703,53300001.0
2005-12-23 00:26:00,202.717,202.732,202.559,202.585,43899999.0
2005-12-23 00:27:00,202.638,202.676,202.61,202.641,36600000.0
2005-12-23 00:28:00,202.648,202.662,202.62,202.628,24500000.0
2005-12-23 00:29:00,202.621,202.624,202.599,202.618,65000000.0
2005-12-23 00:30:00,202.627,202.634,202.601,202.605,47200000.0
2005-12-23 00:31:00,202.644,202.669,202.571,202.571,44100000.0
2005-12-23 00:32:00,202.558,202.558,202.539,202.542,32200000.0
2005-12-23 00:33:00,202.527,202.528,202.504,202.509,45800000.0
2005-12-23 00:34:00,202.483,202.483,202.459,202.475,27100000.0
2005-12-23 00:35:00,202.476,202.505,202.471,202.505,96900000.0
2005-12-23 00:36:00,202.512,202.536,202.504,202.518,40800000.0
2005-12-23 00:37:00,202.525,202.525,202.512,202.512,34400000.0
2005-12-23 00:38:00,202.508,202.511,202.484,202.485,39500000.0
2005-12-23 00:39:00,202.48,202.485,202.473,202.475,39399999.0
2005-12-23 00:40:00,202.48,202.508,202.473,202.508,52900000.0
2005-12-23 00:41:00,202.521,202.534,202.521,202.534,33899999.0
2005-12-23 00:42:00,202.523,202.528,202.502,202.514,38100000.0
2005-12-23 00:43:00,202.521,202.524,202.504,202.519,25500000.0
2005-12-23 00:44:00,202.534,202.534,202.513,202.526,35900000.0
2005-12-23 00:45:00,202.522,202.538,202.522,202.538,15200000.0
2005-12-23 00:46:00,202.535,202.58,202.535,202.58,35100000.0
2005-12-23 00:47:00,202.586,202.586,202.531,202.534,46200000.0
2005-12-23 00:48:00,202.54,202.555,202.539,202.54,59800000.0
2005-12-23 00:49:00,202.542,202.571,202.542,202.568,54300000.0
2005-12-23 00:50:00,202.599,202.599,202.58,202.59,24500000.0
2005-12-23 00:51:00,202.59,202.605,202.585,202.588,79200000.0
2005-12-23 00:52:00,202.595,202.595,202.59,202.59,21200000.0
2005-12-23 00:53:00,202.59,202.6,202.59,202.6,29000000.0
2005-12-23 00:54:00,202.585,202.605,202.585,202.59,32200000.0
2005-12-23 00:55:00,202.59,202.595,202.585,202.59,38200001.0
2005-12-23 00:56:00,202.59,202.59,202.585,202.59,39800001.0
2005-12-23 00:57:00,202.597,202.62,202.588,202.62,86200000.0
2005-12-23 00:58:00,202.611,202.634,202.611,202.634,61400000.0
2005-12-23 00:59:00,202.64,202.645,202.63,202.635,57100000.0
2005-12-23 01:00:00,202.645,202.645,202.637,202.642,22400000.0
2005-12-23 01:01:00,202.635,202.637,202.63,202.635,34700000.0
2005-12-23 01:02:00,202.632,202.632,202.579,202.579,47400000.0
2005-12-23 01:03:00,202.553,202.577,202.553,202.576,35800000.0
2005-12-23 01:04:00,202.57,202.585,202.57,202.572,53900001.0
2005-12-23 01:05:00,202.579,202.594,202.565,202.565,62600001.0
2005-12-23 01:06:00,202.57,202.57,202.539,202.539,54400000.0
2005-12-23 01:07:00,202.557,202.581,202.557,202.57,44600000.0
2005-12-23 01:08:00,202.574,202.581,202.571,202.573,20700000.0
2005-12-23 01:09:00,202.587,202.598,202.567,202.567,46699999.0
2005-12-23 01:10:00,202.566,202.566,202.543,202.543,49400000.0
2005-12-23 01:11:00,202.551,202.558,202.516,202.548,83100000.0
2005-12-23 01:12:00,202.56,202.56,202.535,202.535,41100000.0
2005-12-23 01:13:00,202.54,202.55,202.535,202.55,6000000.0
2005-12-23 01:14:00,202.547,202.564,202.541,202.551,58800000.0
2005-12-23 01:15:00,202.558,202.563,202.558,202.563,25500000.0
2005-12-23 01:16:00,202.552,202.563,202.552,202.561,64800000.0
2005-12-23 01:17:00,202.565,202.57,202.548,202.56,66300000.0
2005-12-23 01:18:00,202.564,202.564,202.55,202.55,58300000.0
2005-12-23 01:19:00,202.55,202.563,202.54,202.555,31100000.0
2005-12-23 01:20:00,202.566,202.576,202.562,202.568,53400000.0
2005-12-23 01:21:00,202.573,202.573,202.553,202.568,49700000.0
2005-12-23 01:22:00,202.572,202.572,202.557,202.561,61299999.0
2005-12-23 01:23:00,202.552,202.565,202.551,202.551,26700000.0
2005-12-23 01:24:00,202.555,202.56,202.545,202.557,29800000.0
2005-12-23 01:25:00,202.545,202.555,202.537,202.555,36300000.0
2005-12-23 01:26:00,202.55,202.565,202.55,202.55,34900000.0
2005-12-23 01:27:00,202.556,202.576,202.556,202.57,38800000.0
2005-12-23 01:28:00,202.575,202.582,202.575,202.582,29400000.0
2005-12-23 01:29:00,202.591,202.639,202.591,202.639,92499999.0
2005-12-23 01:30:00,202.646,202.646,202.62,202.62,54900001.0
2005-12-23 01:31:00,202.612,202.623,202.612,202.612,38800000.0
2005-12-23 01:32:00,202.626,202.631,202.601,202.601,56200001.0
2005-12-23 01:33:00,202.592,202.625,202.592,202.62,92599999.0
2005-12-23 01:34:00,202.623,202.623,202.587,202.587,30900000.0
2005-12-23 01:35:00,202.587,202.601,202.576,202.576,41499999.0
2005-12-23 01:36:00,202.585,202.595,202.584,202.587,75500000.0
2005-12-23 01:37:00,202.603,202.603,202.588,202.588,64100000.0
2005-12-23 01:38:00,202.579,202.601,202.579,202.585,20700000.0
2005-12-23 01:39:00,202.58,202.595,202.572,202.578,33900000.0
2005-12-23 01:40:00,202.573,202.59,202.564,202.568,72400000.0
2005-12-23 01:41:00,202.57,202.593,202.567,202.586,56900000.0
2005-12-23 01:42:00,202.605,202.605,202.595,202.605,34799999.0
2005-12-23 01:43:00,202.597,202.632,202.597,202.619,64500000.0
2005-12-23 01:44:00,202.62,202.64,202.616,202.635,45700000.0
2005-12-23 01:45:00,202.639,202.652,202.625,202.651,55600000.0
2005-12-23 01:46:00,202.654,202.664,202.621,202.655,45600000.0
2005-12-23 01:47:00,202.639,202.673,202.639,202.673,72300000.0
2005-12-23 01:48:00,202.681,202.681,202.661,202.661,19100000.0
2005-12-23 01:49:00,202.67,202.67,202.65,202.655,27400000.0
2005-12-23 01:50:00,202.66,202.67,202.65,202.665,42100000.0
2005-12-23 01:51:00,202.654,202.673,202.654,202.663,27600000.0
2005-12-23 01:52:00,202.646,202.665,202.646,202.655,57300001.0
2005-12-23 01:53:00,202.642,202.66,202.642,202.65,43900000.0
2005-12-23 01:54:00,202.658,202.672,202.646,202.649,73200000.0
2005-12-23 01:55:00,202.649,202.665,202.645,202.645,76700000.0
2005-12-23 01:56:00,202.64,202.658,202.638,202.652,63299999.0
2005-12-23 01:57:00,202.666,202.666,202.642,202.644,62300000.0
2005-12-23 01:58:00,202.646,202.647,202.637,202.647,30300000.0
2005-12-23 01:59:00,202.647,202.647,202.627,202.627,33900000.0
2005-12-23 02:00:00,202.615,202.637,202.615,202.623,20100000.0
2005-12-23 02:01:00,202.622,202.646,202.622,202.633,51600000.0
2005-12-23 02:02:00,202.648,202.661,202.631,202.64,111599999.0
2005-12-23 02:03:00,202.653,202.672,202.653,202.665,52700001.0
2005-12-23 02:04:00,202.668,202.668,202.644,202.652,40600000.0
2005-12-23 02:05:00,202.665,202.67,202.66,202.665,38700000.0
2005-12-23 02:06:00,202.665,202.67,202.655,202.655,36400000.0
2005-12-23 02:07:00,202.656,202.656,202.636,202.636,44600000.0
2005-12-23 02:08:00,202.636,202.642,202.617,202.624,49100000.0
2005-12-23 02:09:00,202.622,202.627,202.617,202.617,54099999.0
2005-12-23 02:10:00,202.621,202.633,202.615,202.633,62500000.0
2005-12-23 02:11:00,202.629,202.635,202.627,202.628,67200000.0
2005-12-23 02:12:00,202.625,202.634,202.585,202.633,68200000.0
2005-12-23 02:13:00,202.628,202.629,202.614,202.623,61499999.0
2005-12-23 02:14:00,202.622,202.622,202.584,202.602,50500001.0
2005-12-23 02:15:00,202.599,202.638,202.593,202.622,78900001.0
2005-12-23 02:16:00,202.619,202.627,202.611,202.619,34900000.0
2005-12-23 02:17:00,202.623,202.631,202.612,202.62,56800000.0
2005-12-23 02:18:00,202.614,202.634,202.612,202.627,44400000.0
2005-12-23 02:19:00,202.619,202.622,202.574,202.574,48100000.0
2005-12-23 02:20:00,202.572,202.578,202.561,202.578,47000000.0
2005-12-23 02:21:00,202.578,202.578,202.517,202.517,38200000.0
2005-12-23 02:22:00,202.5,202.531,202.5,202.515,48700001.0
2005-12-23 02:23:00,202.524,202.526,202.509,202.51,60799999.0
2005-12-23 02:24:00,202.532,202.573,202.532,202.562,45900000.0
2005-12-23 02:25:00,202.563,202.563,202.527,202.533,54900000.0
2005-12-23 02:26:00,202.539,202.571,202.536,202.556,62000000.0
2005-12-23 02:27:00,202.546,202.583,202.54,202.583,53200000.0
2005-12-23 02:28:00,202.588,202.592,202.568,202.568,49300001.0
2005-12-23 02:29:00,202.575,202.581,202.572,202.572,34500000.0
2005-12-23 02:30:00,202.565,202.6,202.561,202.562,69600000.0
2005-12-23 02:31:00,202.584,202.584,202.576,202.576,41500000.0
2005-12-23 02:32:00,202.579,202.599,202.579,202.581,28800000.0
2005-12-23 02:33:00,202.585,202.592,202.58,202.58,43600000.0
2005-12-23 02:34:00,202.588,202.614,202.587,202.614,36800000.0
2005-12-23 02:35:00,202.621,202.642,202.621,202.642,71100000.0
2005-12-23 02:36:00,202.642,202.664,202.623,202.664,41100000.0
2005-12-23 02:37:00,202.675,202.688,202.663,202.688,62999999.0
2005-12-23 02:38:00,202.674,202.686,202.673,202.682,89699998.0
2005-12-23 02:39:00,202.698,202.718,202.695,202.718,48900000.0
2005-12-23 02:40:00,202.71,202.71,202.685,202.685,52000000.0
2005-12-23 02:41:00,202.693,202.693,202.624,202.636,46999999.0
2005-12-23 02:42:00,202.634,202.653,202.632,202.632,38700000.0
2005-12-23 02:43:00,202.649,202.654,202.624,202.637,43600000.0
2005-12-23 02:44:00,202.628,202.648,202.628,202.646,68499999.0
2005-12-23 02:45:00,202.635,202.66,202.634,202.66,52900001.0
2005-12-23 02:46:00,202.653,202.671,202.647,202.667,51600000.0
2005-12-23 02:47:00,202.675,202.675,202.651,202.651,9400000.0
2005-12-23 02:48:00,202.64,202.655,202.633,202.633,43500000.0
2005-12-23 02:49:00,202.644,202.691,202.644,202.685,36500000.0
2005-12-23 02:50:00,202.684,202.687,202.665,202.665,88399999.0
2005-12-23 02:51:00,202.677,202.677,202.649,202.661,46800000.0
2005-12-23 02:52:00,202.648,202.68,202.648,202.68,41200000.0
2005-12-23 02:53:00,202.672,202.7,202.671,202.68,39700000.0
2005-12-23 02:54:00,202.67,202.705,202.67,202.705,72200000.0
2005-12-23 02:55:00,202.689,202.695,202.68,202.695,24200000.0
2005-12-23 02:56:00,202.681,202.713,202.678,202.702,81100000.0
2005-12-23 02:57:00,202.695,202.695,202.672,202.678,35700000.0
2005-12-23 02:58:00,202.685,202.69,202.678,202.69,15100000.0
2005-12-23 02:59:00,202.679,202.719,202.663,202.719,68200000.0
2005-12-23 03:00:00,202.716,202.744,202.716,202.735,51399999.0
2005-12-23 03:01:00,202.751,202.751,202.734,202.734,46800001.0
2005-12-23 03:02:00,202.733,202.748,202.71,202.71,46999999.0
2005-12-23 03:03:00,202.705,202.705,202.684,202.689,27100000.0
2005-12-23 03:04:00,202.706,202.716,202.699,202.708,42500000.0
2005-12-23 03:05:00,202.709,202.743,202.709,202.736,43199999.0
2005-12-23 03:06:00,202.749,202.766,202.742,202.766,71900000.0
2005-12-23 03:07:00,202.75,202.76,202.745,202.745,56300000.0
2005-12-23 03:08:00,202.755,202.76,202.75,202.75,39800000.0
2005-12-23 03:09:00,202.75,202.755,202.743,202.755,70600000.0
2005-12-23 03:10:00,202.745,202.766,202.738,202.738,33400000.0
2005-12-23 03:11:00,202.735,202.754,202.724,202.735,40300000.0
2005-12-23 03:12:00,202.749,202.76,202.749,202.76,18200000.0
2005-12-23 03:13:00,202.767,202.767,202.748,202.748,47800000.0
2005-12-23 03:14:00,202.751,202.769,202.743,202.743,23800000.0
2005-12-23 03:15:00,202.755,202.772,202.748,202.76,42599999.0
2005-12-23 03:16:00,202.755,202.755,202.745,202.755,31900000.0
2005-12-23 03:17:00,202.734,202.757,202.728,202.757,35100000.0
2005-12-23 03:18:00,202.775,202.775,202.75,202.76,42599999.0
2005-12-23 03:19:00,202.761,202.772,202.758,202.772,44599999.0
2005-12-23 03:20:00,202.78,202.85,202.78,202.839,40400000.0
2005-12-23 03:21:00,202.86,202.875,202.855,202.859,77300000.0
2005-12-23 03:22:00,202.845,202.851,202.832,202.835,55600000.0
2005-12-23 03:23:00,202.84,202.84,202.805,202.808,70999999.0
2005-12-23 03:24:00,202.812,202.812,202.777,202.777,59700000.0
2005-12-23 03:25:00,202.758,202.777,202.736,202.736,34600000.0
2005-12-23 03:26:00,202.73,202.744,202.704,202.704,50700000.0
2005-12-23 03:27:00,202.692,202.7,202.67,202.67,28200000.0
2005-12-23 03:28:00,202.668,202.668,202.651,202.663,50200001.0
2005-12-23 03:29:00,202.676,202.695,202.659,202.659,63200000.0
2005-12-23 03:30:00,202.648,202.677,202.648,202.651,50300000.0
2005-12-23 03:31:00,202.671,202.672,202.65,202.651,47400000.0
2005-12-23 03:32:00,202.65,202.65,202.613,202.613,34000000.0
2005-12-23 03:33:00,202.614,202.656,202.614,202.656,63000000.0
2005-12-23 03:34:00,202.658,202.674,202.633,202.633,54600000.0
2005-12-23 03:35:00,202.625,202.673,202.625,202.668,59900000.0
2005-12-23 03:36:00,202.69,202.706,202.69,202.704,56400000.0
2005-12-23 03:37:00,202.721,202.721,202.688,202.69,21600000.0
2005-12-23 03:38:00,202.695,202.695,202.68,202.695,49499999.0
2005-12-23 03:39:00,202.686,202.705,202.682,202.705,11300000.0
2005-12-23 03:40:00,202.694,202.715,202.681,202.683,42400000.0
2005-12-23 03:41:00,202.672,202.672,202.646,202.666,56400000.0
2005-12-23 03:42:00,202.67,202.693,202.661,202.685,44800000.0
2005-12-23 03:43:00,202.69,202.698,202.68,202.69,56900000.0
2005-12-23 03:44:00,202.698,202.713,202.696,202.708,38600001.0
2005-12-23 03:45:00,202.701,202.701,202.67,202.67,36900000.0
2005-12-23 03:46:00,202.662,202.667,202.618,202.618,56100001.0
2005-12-23 03:47:00,202.641,202.661,202.64,202.645,52800000.0
2005-12-23 03:48:00,202.638,202.647,202.621,202.629,18000000.0
2005-12-23 03:49:00,202.606,202.637,202.599,202.637,52000000.0
2005-12-23 03:50:00,202.647,202.651,202.619,202.619,30100000.0
2005-12-23 03:51:00,202.617,202.65,202.617,202.645,69499998.0
2005-12-23 03:52:00,202.646,202.646,202.584,202.598,66900000.0
2005-12-23 03:53:00,202.597,202.614,202.592,202.614,42199999.0
2005-12-23 03:54:00,202.62,202.62,202.607,202.613,31800000.0
2005-12-23 03:55:00,202.628,202.635,202.614,202.623,27200000.0
2005-12-23 03:56:00,202.611,202.631,202.611,202.62,32300000.0
2005-12-23 03:57:00,202.615,202.64,202.615,202.631,52100001.0
2005-12-23 03:58:00,202.627,202.634,202.613,202.634,67700000.0
2005-12-23 03:59:00,202.631,202.642,202.606,202.606,61799999.0
2005-12-23 04:00:00,202.594,202.594,202.583,202.59,43800000.0
2005-12-23 04:01:00,202.598,202.622,202.598,202.616,45500000.0
2005-12-23 04:02:00,202.613,202.634,202.613,202.617,51100000.0
2005-12-23 04:03:00,202.624,202.624,202.621,202.621,12000000.0
2005-12-23 04:04:00,202.628,202.633,202.612,202.613,35900000.0
2005-12-23 04:05:00,202.616,202.622,202.604,202.62,46300000.0
2005-12-23 04:06:00,202.629,202.646,202.625,202.633,73200000.0
2005-12-23 04:07:00,202.638,202.638,202.607,202.627,64900000.0
2005-12-23 04:08:00,202.638,202.638,202.618,202.631,44700000.0
2005-12-23 04:09:00,202.619,202.641,202.619,202.623,78499999.0
2005-12-23 04:10:00,202.642,202.689,202.642,202.678,65300000.0
2005-12-23 04:11:00,202.685,202.694,202.676,202.676,94100000.0
2005-12-23 04:12:00,202.67,202.697,202.67,202.688,42000000.0
2005-12-23 04:13:00,202.69,202.69,202.685,202.69,39500000.0
2005-12-23 04:14:00,202.671,202.674,202.655,202.674,90900000.0
2005-12-23 04:15:00,202.682,202.684,202.659,202.684,61400000.0
2005-12-23 04:16:00,202.67,202.684,202.665,202.679,31000000.0
2005-12-23 04:17:00,202.677,202.7,202.665,202.7,32500000.0
2005-12-23 04:18:00,202.7,202.712,202.696,202.696,88699999.0
2005-12-23 04:19:00,202.707,202.72,202.698,202.72,55600000.0
2005-12-23 04:20:00,202.711,202.711,202.682,202.683,49200000.0
2005-12-23 04:21:00,202.693,202.693,202.678,202.688,25800000.0
2005-12-23 04:22:00,202.686,202.716,202.686,202.695,41500000.0
2005-12-23 04:23:00,202.7,202.7,202.695,202.695,12500000.0
2005-12-23 04:24:00,202.686,202.686,202.65,202.658,62500000.0
2005-12-23 04:25:00,202.636,202.648,202.633,202.633,58000000.0
2005-12-23 04:26:00,202.634,202.64,202.616,202.637,53700000.0
2005-12-23 04:27:00,202.628,202.654,202.625,202.639,32600000.0
2005-12-23 04:28:00,202.63,202.645,202.625,202.628,52900002.0
2005-12-23 04:29:00,202.63,202.638,202.626,202.629,50400000.0
2005-12-23 04:30:00,202.639,202.644,202.627,202.632,28800000.0
2005-12-23 04:31:00,202.646,202.665,202.646,202.646,49799999.0
2005-12-23 04:32:00,202.635,202.651,202.629,202.645,36700000.0
2005-12-23 04:33:00,202.639,202.654,202.639,202.65,31600000.0
2005-12-23 04:34:00,202.644,202.66,202.639,202.65,44300000.0
2005-12-23 04:35:00,202.657,202.657,202.648,202.648,59400000.0
2005-12-23 04:36:00,202.637,202.662,202.637,202.652,23200000.0
2005-12-23 04:37:00,202.652,202.669,202.649,202.653,23100000.0
2005-12-23 04:38:00,202.657,202.66,202.642,202.66,46700000.0
2005-12-23 04:39:00,202.665,202.666,202.65,202.662,37100000.0
2005-12-23 04:40:00,202.65,202.65,202.624,202.627,47400000.0
2005-12-23 04:41:00,202.634,202.648,202.63,202.638,38300001.0
2005-12-23 04:42:00,202.633,202.648,202.628,202.628,69700000.0
2005-12-23 04:43:00,202.64,202.65,202.63,202.635,38500000.0
2005-12-23 04:44:00,202.65,202.65,202.63,202.64,58100000.0
2005-12-23 04:45:00,202.637,202.67,202.637,202.67,48200000.0
2005-12-23 04:46:00,202.677,202.679,202.66,202.66,14000000.0
2005-12-23 04:47:00,202.67,202.675,202.665,202.67,29300000.0
2005-12-23 04:48:00,202.688,202.696,202.684,202.69,51700000.0
2005-12-23 04:49:00,202.68,202.685,202.665,202.665,32700000.0
2005-12-23 04:50:00,202.67,202.675,202.665,202.67,76800000.0
2005-12-23 04:51:00,202.675,202.688,202.668,202.687,42200000.0
2005-12-23 04:52:00,202.68,202.689,202.675,202.689,59000001.0
2005-12-23 04:53:00,202.695,202.695,202.67,202.681,58600000.0
2005-12-23 04:54:00,202.691,202.693,202.678,202.693,71799999.0
2005-12-23 04:55:00,202.692,202.698,202.684,202.684,64099999.0
2005-12-23 04:56:00,202.687,202.708,202.685,202.691,27200000.0
2005-12-23 04:57:00,202.701,202.718,202.701,202.714,54700000.0
2005-12-23 04:58:00,202.71,202.735,202.71,202.729,36000000.0
2005-12-23 04:59:00,202.736,202.736,202.714,202.714,12500000.0
2005-12-23 05:00:00,202.724,202.724,202.7,202.708,58899999.0
2005-12-23 05:01:00,202.701,202.701,202.638,202.655,38200000.0
2005-12-23 05:02:00,202.638,202.638,202.597,202.597,65900000.0
2005-12-23 05:03:00,202.585,202.594,202.574,202.594,7700000.0
2005-12-23 05:04:00,202.593,202.612,202.57,202.57,59700000.0
2005-12-23 05:05:00,202.577,202.596,202.577,202.58,58099999.0
2005-12-23 05:06:00,202.567,202.594,202.567,202.576,47800000.0
2005-12-23 05:07:00,202.599,202.603,202.581,202.581,11100000.0
2005-12-23 05:08:00,202.554,202.576,202.554,202.563,56900000.0
2005-12-23 05:09:00,202.55,202.55,202.539,202.55,46600000.0
2005-12-23 05:10:00,202.544,202.555,202.537,202.539,62099999.0
2005-12-23 05:11:00,202.538,202.549,202.526,202.549,74900000.0
2005-12-23 05:12:00,202.528,202.528,202.502,202.509,41400000.0
2005-12-23 05:13:00,202.492,202.506,202.477,202.49,36300000.0
2005-12-23 05:14:00,202.507,202.507,202.468,202.5,72700000.0
2005-12-23 05:15:00,202.489,202.489,202.47,202.483,40900000.0
2005-12-23 05:16:00,202.498,202.518,202.493,202.511,54299999.0
2005-12-23 05:17:00,202.5,202.508,202.489,202.508,28700000.0
2005-12-23 05:18:00,202.519,202.545,202.518,202.535,44800000.0
2005-12-23 05:19:00,202.535,202.551,202.522,202.522,30900000.0
2005-12-23 05:20:00,202.533,202.533,202.526,202.533,33100000.0
2005-12-23 05:21:00,202.527,202.528,202.485,202.494,47800001.0
2005-12-23 05:22:00,202.508,202.524,202.504,202.508,64200000.0
2005-12-23 05:23:00,202.514,202.522,202.507,202.51,79900000.0
2005-12-23 05:24:00,202.515,202.521,202.497,202.51,45100000.0
2005-12-23 05:25:00,202.511,202.511,202.496,202.503,86900000.0
2005-12-23 05:26:00,202.49,202.5,202.48,202.48,48999999.0
2005-12-23 05:27:00,202.483,202.497,202.481,202.489,63800000.0
2005-12-23 05:28:00,202.497,202.503,202.489,202.503,66600001.0
2005-12-23 05:29:00,202.499,202.513,202.498,202.513,80300000.0
2005-12-23 05:30:00,202.536,202.541,202.521,202.53,23700000.0
2005-12-23 05:31:00,202.526,202.526,202.507,202.507,26300000.0
2005-12-23 05:32:00,202.532,202.549,202.532,202.538,53900000.0
2005-12-23 05:33:00,202.529,202.537,202.513,202.513,32200000.0
2005-12-23 05:34:00,202.513,202.516,202.499,202.5,51200000.0
2005-12-23 05:35:00,202.515,202.515,202.5,202.51,51000001.0
2005-12-23 05:36:00,202.505,202.525,202.505,202.512,40200000.0
2005-12-23 05:37:00,202.515,202.52,202.495,202.502,22400000.0
2005-12-23 05:38:00,202.5,202.526,202.499,202.526,45600001.0
2005-12-23 05:39:00,202.533,202.551,202.533,202.545,32800000.0
2005-12-23 05:40:00,202.547,202.557,202.537,202.557,56500000.0
2005-12-23 05:41:00,202.537,202.56,202.537,202.555,20400000.0
2005-12-23 05:42:00,202.544,202.559,202.531,202.531,30000000.0
2005-12-23 05:43:00,202.544,202.562,202.542,202.562,46599999.0
2005-12-23 05:44:00,202.575,202.575,202.55,202.563,22100000.0
2005-12-23 05:45:00,202.568,202.573,202.567,202.57,98599999.0
2005-12-23 05:46:00,202.558,202.576,202.545,202.545,57199999.0
2005-12-23 05:47:00,202.55,202.562,202.55,202.551,42000000.0
2005-12-23 05:48:00,202.557,202.569,202.55,202.569,45500000.0
2005-12-23 05:49:00,202.563,202.571,202.556,202.571,40400000.0
2005-12-23 05:50:00,202.559,202.559,202.536,202.545,65300000.0
2005-12-23 05:51:00,202.558,202.581,202.555,202.555,62100000.0
2005-12-23 05:52:00,202.583,202.597,202.571,202.597,35900000.0
2005-12-23 05:53:00,202.59,202.595,202.589,202.593,29100000.0
2005-12-23 05:54:00,202.567,202.567,202.557,202.564,22800000.0
2005-12-23 05:55:00,202.553,202.564,202.537,202.548,79600001.0
2005-12-23 05:56:00,202.549,202.551,202.519,202.519,58300000.0
2005-12-23 05:57:00,202.548,202.564,202.533,202.533,59799999.0
2005-12-23 05:58:00,202.535,202.535,202.525,202.53,35900000.0
2005-12-23 05:59:00,202.543,202.558,202.533,202.548,62600000.0
2005-12-23 06:00:00,202.54,202.546,202.517,202.546,28000001.0
2005-12-23 06:01:00,202.565,202.567,202.55,202.558,85500000.0
2005-12-23 06:02:00,202.562,202.59,202.559,202.59,44300000.0
2005-12-23 06:03:00,202.578,202.589,202.578,202.589,41300000.0
2005-12-23 06:04:00,202.59,202.6,202.585,202.598,57699999.0
2005-12-23 06:05:00,202.6,202.611,202.587,202.602,36400000.0
2005-12-23 06:06:00,202.598,202.6,202.574,202.584,45500000.0
2005-12-23 06:07:00,202.592,202.635,202.592,202.635,20400000.0
2005-12-23 06:08:00,202.634,202.637,202.615,202.633,54500000.0
2005-12-23 06:09:00,202.632,202.651,202.627,202.629,59900000.0
2005-12-23 06:10:00,202.642,202.653,202.632,202.632,40500000.0
2005-12-23 06:11:00,202.627,202.642,202.619,202.642,53700000.0
2005-12-23 06:12:00,202.649,202.651,202.638,202.645,22000000.0
2005-12-23 06:13:00,202.634,202.637,202.621,202.621,68000001.0
2005-12-23 06:14:00,202.61,202.613,202.592,202.608,65100000.0
2005-12-23 06:15:00,202.612,202.619,202.609,202.619,29500000.0
2005-12-23 06:16:00,202.615,202.623,202.605,202.623,56600002.0
2005-12-23 06:17:00,202.635,202.643,202.624,202.627,44300000.0
2005-12-23 06:18:00,202.611,202.623,202.611,202.614,54200000.0
2005-12-23 06:19:00,202.637,202.647,202.63,202.63,72700000.0
2005-12-23 06:20:00,202.627,202.627,202.596,202.596,65800000.0
2005-12-23 06:21:00,202.588,202.612,202.588,202.611,49700000.0
2005-12-23 06:22:00,202.618,202.636,202.608,202.608,39300000.0
2005-12-23 06:23:00,202.63,202.63,202.615,202.62,66200000.0
2005-12-23 06:24:00,202.619,202.652,202.619,202.643,41500000.0
2005-12-23 06:25:00,202.641,202.642,202.632,202.632,39500000.0
2005-12-23 06:26:00,202.628,202.65,202.623,202.65,69000001.0
2005-12-23 06:27:00,202.635,202.648,202.635,202.645,96200001.0
2005-12-23 06:28:00,202.64,202.645,202.635,202.64,27100000.0
2005-12-23 06:29:00,202.64,202.65,202.632,202.645,54800001.0
2005-12-23 06:30:00,202.647,202.661,202.647,202.647,38300000.0
2005-12-23 06:31:00,202.65,202.655,202.64,202.64,56299999.0
2005-12-23 06:32:00,202.64,202.655,202.64,202.642,22699999.0
2005-12-23 06:33:00,202.645,202.655,202.635,202.655,43999999.0
2005-12-23 06:34:00,202.66,202.665,202.655,202.665,32200000.0
2005-12-23 06:35:00,202.653,202.669,202.642,202.642,57500000.0
2005-12-23 06:36:00,202.65,202.657,202.645,202.655,50000001.0
2005-12-23 06:37:00,202.65,202.65,202.623,202.623,28800000.0
2005-12-23 06:38:00,202.636,202.657,202.62,202.62,41400000.0
2005-12-23 06:39:00,202.617,202.637,202.617,202.628,48200000.0
2005-12-23 06:40:00,202.628,202.648,202.622,202.63,53700000.0
2005-12-23 06:41:00,202.622,202.634,202.617,202.617,18400000.0
2005-12-23 06:42:00,202.62,202.622,202.614,202.618,74800000.0
2005-12-23 06:43:00,202.618,202.646,202.618,202.638,40600000.0
2005-12-23 06:44:00,202.649,202.67,202.649,202.67,60900001.0
2005-12-23 06:45:00,202.672,202.672,202.646,202.658,41500000.0
2005-12-23 06:46:00,202.645,202.658,202.645,202.65,64700001.0
2005-12-23 06:47:00,202.652,202.677,202.652,202.657,36100000.0
2005-12-23 06:48:00,202.649,202.649,202.624,202.645,64300000.0
2005-12-23 06:49:00,202.62,202.637,202.62,202.63,35700000.0
2005-12-23 06:50:00,202.619,202.623,202.609,202.609,13900000.0
2005-12-23 06:51:00,202.625,202.634,202.607,202.607,54599999.0
2005-12-23 06:52:00,202.601,202.609,202.594,202.609,56700000.0
2005-12-23 06:53:00,202.612,202.619,202.602,202.619,23400000.0
2005-12-23 06:54:00,202.605,202.64,202.598,202.64,31100000.0
2005-12-23 06:55:00,202.646,202.662,202.646,202.658,20400000.0
2005-12-23 06:56:00,202.653,202.653,202.613,202.629,32800000.0
2005-12-23 06:57:00,202.642,202.644,202.63,202.644,40900001.0
2005-12-23 06:58:00,202.627,202.64,202.627,202.64,56800000.0
2005-12-23 06:59:00,202.639,202.662,202.636,202.654,39400000.0
2005-12-23 07:00:00,202.654,202.672,202.644,202.648,61300000.0
2005-12-23 07:01:00,202.649,202.651,202.636,202.645,51800000.0
2005-12-23 07:02:00,202.642,202.657,202.632,202.654,37800000.0
2005-12-23 07:03:00,202.657,202.664,202.652,202.664,29100000.0
2005-12-23 07:04:00,202.664,202.688,202.664,202.676,58000001.0
2005-12-23 07:05:00,202.688,202.697,202.68,202.688,75199999.0
2005-12-23 07:06:00,202.681,202.687,202.658,202.658,51900000.0
2005-12-23 07:07:00,202.669,202.669,202.658,202.659,39300000.0
2005-12-23 07:08:00,202.675,202.675,202.632,202.64,32500000.0
2005-12-23 07:09:00,202.664,202.671,202.655,202.655,29200000.0
2005-12-23 07:10:00,202.661,202.67,202.647,202.65,36500000.0
2005-12-23 07:11:00,202.65,202.661,202.649,202.65,53900000.0
2005-12-23 07:12:00,202.652,202.66,202.64,202.66,53000000.0
2005-12-23 07:13:00,202.642,202.655,202.64,202.655,35900000.0
2005-12-23 07:14:00,202.646,202.646,202.628,202.643,80600000.0
2005-12-23 07:15:00,202.641,202.648,202.615,202.615,27900000.0
2005-12-23 07:16:00,202.622,202.622,202.611,202.611,26700000.0
2005-12-23 07:17:00,202.63,202.646,202.63,202.633,63100000.0
2005-12-23 07:18:00,202.633,202.65,202.629,202.629,31600000.0
2005-12-23 07:19:00,202.649,202.67,202.644,202.67,44100000.0
2005-12-23 07:20:00,202.67,202.684,202.666,202.684,20300000.0
2005-12-23 07:21:00,202.672,202.68,202.657,202.657,50599999.0
2005-12-23 07:22:00,202.648,202.648,202.632,202.642,38700000.0
2005-12-23 07:23:00,202.649,202.658,202.635,202.635,41100000.0
2005-12-23 07:24:00,202.641,202.648,202.623,202.648,33800000.0
2005-12-23 07:25:00,202.632,202.645,202.625,202.64,56100000.0
2005-12-23 07:26:00,202.644,202.655,202.627,202.65,33400000.0
2005-12-23 07:27:00,202.649,202.671,202.649,202.667,51100000.0
2005-12-23 07:28:00,202.668,202.677,202.652,202.655,44300000.0
2005-12-23 07:29:00,202.667,202.667,202.642,202.656,63000000.0
2005-12-23 07:30:00,202.65,202.66,202.645,202.65,53500000.0
2005-12-23 07:31:00,202.662,202.671,202.658,202.666,85400001.0
2005-12-23 07:32:00,202.66,202.669,202.656,202.669,29500000.0
2005-12-23 07:33:00,202.645,202.66,202.645,202.65,46500001.0
2005-12-23 07:34:00,202.65,202.66,202.645,202.645,59300001.0
2005-12-23 07:35:00,202.655,202.655,202.642,202.653,90300001.0
2005-12-23 07:36:00,202.672,202.714,202.672,202.701,50600000.0
2005-12-23 07:37:00,202.693,202.701,202.683,202.683,61100000.0
2005-12-23 07:38:00,202.676,202.693,202.676,202.687,35000001.0
2005-12-23 07:39:00,202.691,202.709,202.686,202.7,56900000.0
2005-12-23 07:40:00,202.705,202.705,202.685,202.702,40600000.0
2005-12-23 07:41:00,202.695,202.695,202.64,202.64,25300000.0
2005-12-23 07:42:00,202.646,202.669,202.646,202.653,31600000.0
2005-12-23 07:43:00,202.637,202.637,202.605,202.62,36300000.0
2005-12-23 07:44:00,202.627,202.643,202.627,202.627,53800000.0
2005-12-23 07:45:00,202.632,202.642,202.62,202.625,42500000.0
2005-12-23 07:46:00,202.627,202.647,202.624,202.645,51300000.0
2005-12-23 07:47:00,202.648,202.648,202.624,202.643,46400000.0
2005-12-23 07:48:00,202.635,202.645,202.635,202.645,26700000.0
2005-12-23 07:49:00,202.633,202.636,202.625,202.628,70300002.0
2005-12-23 07:50:00,202.63,202.63,202.62,202.623,65300000.0
2005-12-23 07:51:00,202.64,202.649,202.63,202.64,48200000.0
2005-12-23 07:52:00,202.625,202.648,202.625,202.63,44700000.0
2005-12-23 07:53:00,202.627,202.627,202.613,202.625,62499999.0
2005-12-23 07:54:00,202.609,202.609,202.589,202.605,41900000.0
2005-12-23 07:55:00,202.579,202.616,202.579,202.602,55400000.0
2005-12-23 07:56:00,202.606,202.612,202.584,202.59,90200001.0
2005-12-23 07:57:00,202.605,202.621,202.592,202.595,91500001.0
2005-12-23 07:58:00,202.613,202.659,202.613,202.653,73799999.0
2005-12-23 07:59:00,202.647,202.649,202.624,202.649,33399999.0
2005-12-23 08:00:00,202.637,202.642,202.633,202.64,36400000.0
2005-12-23 08:01:00,202.642,202.647,202.632,202.64,66699999.0
2005-12-23 08:02:00,202.64,202.64,202.621,202.636,62000000.0
2005-12-23 08:03:00,202.642,202.649,202.637,202.649,24900000.0
2005-12-23 08:04:00,202.634,202.668,202.634,202.657,38400000.0
2005-12-23 08:05:00,202.671,202.732,202.671,202.732,64900000.0
2005-12-23 08:06:00,202.735,202.735,202.693,202.707,55800000.0
2005-12-23 08:07:00,202.705,202.721,202.69,202.71,35000000.0
2005-12-23 08:08:00,202.72,202.728,202.687,202.687,30100000.0
2005-12-23 08:09:00,202.699,202.718,202.692,202.711,40100000.0
2005-12-23 08:10:00,202.712,202.712,202.678,202.68,34500000.0
2005-12-23 08:11:00,202.697,202.7,202.677,202.686,38300000.0
2005-12-23 08:12:00,202.685,202.695,202.68,202.68,75499999.0
2005-12-23 08:13:00,202.684,202.696,202.678,202.696,47400000.0
2005-12-23 08:14:00,202.697,202.721,202.696,202.712,35100000.0
2005-12-23 08:15:00,202.7,202.717,202.69,202.694,56399999.0
2005-12-23 08:16:00,202.703,202.703,202.69,202.692,32900000.0
2005-12-23 08:17:00,202.696,202.696,202.678,202.685,57600001.0
2005-12-23 08:18:00,202.691,202.695,202.686,202.686,31799999.0
2005-12-23 08:19:00,202.687,202.698,202.685,202.685,80000001.0
2005-12-23 08:20:00,202.691,202.697,202.69,202.693,40299999.0
2005-12-23 08:21:00,202.697,202.705,202.69,202.7,39500000.0
2005-12-23 08:22:00,202.705,202.705,202.7,202.7,35800000.0
2005-12-23 08:23:00,202.703,202.725,202.703,202.725,51700000.0
2005-12-23 08:24:00,202.734,202.734,202.719,202.73,40600000.0
2005-12-23 08:25:00,202.727,202.756,202.727,202.745,60600001.0
2005-12-23 08:26:00,202.725,202.752,202.725,202.752,29400000.0
2005-12-23 08:27:00,202.76,202.76,202.729,202.729,31500000.0
2005-12-23 08:28:00,202.732,202.742,202.724,202.732,68800001.0
2005-12-23 08:29:00,202.74,202.757,202.74,202.753,35200001.0
2005-12-23 08:30:00,202.751,202.755,202.733,202.75,75300000.0
2005-12-23 08:31:00,202.743,202.746,202.717,202.717,65500000.0
2005-12-23 08:32:00,202.725,202.741,202.718,202.729,12700000.0
2005-12-23 08:33:00,202.72,202.724,202.69,202.693,48000000.0
2005-12-23 08:34:00,202.693,202.693,202.662,202.67,77300000.0
2005-12-23 08:35:00,202.641,202.661,202.633,202.661,51299999.0
2005-12-23 08:36:00,202.66,202.67,202.655,202.67,39800000.0
2005-12-23 08:37:00,202.653,202.663,202.65,202.654,61900000.0
2005-12-23 08:38:00,202.655,202.683,202.649,202.669,82400000.0
2005-12-23 08:39:00,202.67,202.677,202.656,202.66,46700001.0
2005-12-23 08:40:00,202.67,202.675,202.67,202.673,39100000.0
2005-12-23 08:41:00,202.671,202.678,202.655,202.655,72899999.0
2005-12-23 08:42:00,202.653,202.653,202.619,202.623,75499999.0
2005-12-23 08:43:00,202.623,202.64,202.619,202.619,15600000.0
2005-12-23 08:44:00,202.643,202.674,202.643,202.673,66799999.0
2005-12-23 08:45:00,202.672,202.697,202.672,202.68,71099999.0
2005-12-23 08:46:00,202.679,202.7,202.678,202.7,68500001.0
2005-12-23 08:47:00,202.7,202.715,202.695,202.695,20200000.0
2005-12-23 08:48:00,202.693,202.693,202.681,202.681,21400000.0
2005-12-23 08:49:00,202.658,202.666,202.651,202.653,37900000.0
2005-12-23 08:50:00,202.646,202.665,202.636,202.665,46000001.0
2005-12-23 08:51:00,202.657,202.68,202.657,202.68,36200000.0
2005-12-23 08:52:00,202.691,202.698,202.68,202.698,31600000.0
2005-12-23 08:53:00,202.679,202.697,202.676,202.683,75400000.0
2005-12-23 08:54:00,202.678,202.697,202.678,202.679,35400000.0
2005-12-23 08:55:00,202.684,202.705,202.684,202.705,42100000.0
2005-12-23 08:56:00,202.685,202.691,202.68,202.69,72900001.0
2005-12-23 08:57:00,202.685,202.705,202.685,202.686,25600000.0
2005-12-23 08:58:00,202.675,202.695,202.663,202.665,55099999.0
2005-12-23 08:59:00,202.673,202.673,202.658,202.668,69999999.0
2005-12-23 09:00:00,202.665,202.675,202.665,202.67,73400001.0
2005-12-23 09:01:00,202.656,202.665,202.653,202.661,63500000.0
2005-12-23 09:02:00,202.663,202.671,202.653,202.656,56600000.0
2005-12-23 09:03:00,202.652,202.659,202.638,202.653,48700000.0
2005-12-23 09:04:00,202.645,202.657,202.635,202.656,27000000.0
2005-12-23 09:05:00,202.658,202.664,202.649,202.655,21700000.0
2005-12-23 09:06:00,202.654,202.696,202.654,202.692,69500000.0
2005-12-23 09:07:00,202.673,202.673,202.652,202.672,18300000.0
2005-12-23 09:08:00,202.669,202.678,202.656,202.656,56200000.0
2005-12-23 09:09:00,202.659,202.665,202.637,202.637,43800000.0
2005-12-23 09:10:00,202.675,202.708,202.675,202.704,35300000.0
2005-12-23 09:11:00,202.696,202.696,202.665,202.665,18800000.0
2005-12-23 09:12:00,202.66,202.676,202.653,202.664,55700000.0
2005-12-23 09:13:00,202.66,202.665,202.65,202.66,44400000.0
2005-12-23 09:14:00,202.656,202.665,202.641,202.648,35100000.0
2005-12-23 09:15:00,202.665,202.665,202.654,202.654,38799999.0
2005-12-23 09:16:00,202.648,202.66,202.64,202.66,28800000.0
2005-12-23 09:17:00,202.67,202.711,202.67,202.711,45600000.0
2005-12-23 09:18:00,202.71,202.714,202.682,202.688,44100000.0
2005-12-23 09:19:00,202.683,202.685,202.665,202.665,28100000.0
2005-12-23 09:20:00,202.656,202.676,202.656,202.672,19700000.0
2005-12-23 09:21:00,202.677,202.678,202.66,202.678,35800000.0
2005-12-23 09:22:00,202.674,202.681,202.664,202.673,28200000.0
2005-12-23 09:23:00,202.68,202.681,202.655,202.681,57899999.0
2005-12-23 09:24:00,202.689,202.689,202.674,202.677,54600000.0
2005-12-23 09:25:00,202.672,202.687,202.662,202.674,91299998.0
2005-12-23 09:26:00,202.68,202.681,202.654,202.654,36800001.0
2005-12-23 09:27:00,202.654,202.661,202.645,202.647,59399999.0
2005-12-23 09:28:00,202.66,202.68,202.656,202.68,25900000.0
2005-12-23 09:29:00,202.655,202.672,202.65,202.662,85300000.0
2005-12-23 09:30:00,202.653,202.679,202.653,202.676,33100000.0
2005-12-23 09:31:00,202.678,202.682,202.671,202.679,28600000.0
2005-12-23 09:32:00,202.692,202.703,202.68,202.68,54700000.0
2005-12-23 09:33:00,202.695,202.713,202.695,202.698,37600000.0
2005-12-23 09:34:00,202.718,202.767,202.718,202.764,49300000.0
2005-12-23 09:35:00,202.761,202.772,202.753,202.768,66600001.0
2005-12-23 09:36:00,202.758,202.774,202.754,202.755,72599998.0
2005-12-23 09:37:00,202.746,202.773,202.745,202.773,77000000.0
2005-12-23 09:38:00,202.773,202.797,202.763,202.77,42500000.0
2005-12-23 09:39:00,202.775,202.778,202.754,202.762,50100000.0
2005-12-23 09:40:00,202.763,202.771,202.763,202.765,42700000.0
2005-12-23 09:41:00,202.761,202.761,202.704,202.707,74200001.0
2005-12-23 09:42:00,202.706,202.731,202.706,202.731,16800000.0
2005-12-23 09:43:00,202.734,202.75,202.722,202.748,71700001.0
2005-12-23 09:44:00,202.743,202.773,202.728,202.773,27300000.0
2005-12-23 09:45:00,202.785,202.785,202.77,202.78,55400000.0
2005-12-23 09:46:00,202.773,202.793,202.773,202.781,31200000.0
2005-12-23 09:47:00,202.792,202.804,202.784,202.799,47400000.0
2005-12-23 09:48:00,202.8,202.8,202.795,202.795,28100000.0
2005-12-23 09:49:00,202.792,202.81,202.792,202.793,60700000.0
2005-12-23 09:50:00,202.8,202.8,202.782,202.784,55799999.0
2005-12-23 09:51:00,202.79,202.814,202.787,202.797,32200000.0
2005-12-23 09:52:00,202.807,202.826,202.807,202.813,43000000.0
2005-12-23 09:53:00,202.831,202.872,202.831,202.872,73100000.0
2005-12-23 09:54:00,202.875,202.89,202.865,202.875,54900000.0
2005-12-23 09:55:00,202.877,202.892,202.876,202.892,36500000.0
2005-12-23 09:56:00,202.89,202.9,202.88,202.895,41100000.0
2005-12-23 09:57:00,202.875,202.875,202.811,202.811,46499999.0
2005-12-23 09:58:00,202.809,202.81,202.805,202.81,36200000.0
2005-12-23 09:59:00,202.803,202.833,202.801,202.813,96399998.0
2005-12-23 10:00:00,202.817,202.861,202.817,202.85,62300001.0
2005-12-23 10:01:00,202.854,202.889,202.842,202.868,55500000.0
2005-12-23 10:02:00,202.885,202.89,202.855,202.855,52600000.0
2005-12-23 10:03:00,202.861,202.907,202.858,202.907,40600000.0
2005-12-23 10:04:00,202.902,202.906,202.894,202.9,42900000.0
2005-12-23 10:05:00,202.915,202.915,202.872,202.879,30900000.0
2005-12-23 10:06:00,202.868,202.868,202.837,202.854,51300001.0
2005-12-23 10:07:00,202.838,202.838,202.79,202.793,31600000.0
2005-12-23 10:08:00,202.786,202.815,202.786,202.815,29000000.0
2005-12-23 10:09:00,202.815,202.817,202.805,202.817,40100000.0
2005-12-23 10:10:00,202.823,202.823,202.801,202.812,86300001.0
2005-12-23 10:11:00,202.792,202.808,202.785,202.8,53499999.0
2005-12-23 10:12:00,202.786,202.786,202.759,202.785,42200000.0
2005-12-23 10:13:00,202.773,202.773,202.752,202.762,49300000.0
2005-12-23 10:14:00,202.771,202.819,202.758,202.811,50200000.0
2005-12-23 10:15:00,202.823,202.83,202.785,202.785,32300000.0
2005-12-23 10:16:00,202.796,202.811,202.793,202.795,74800000.0
2005-12-23 10:17:00,202.79,202.812,202.79,202.801,47600000.0
2005-12-23 10:18:00,202.785,202.789,202.777,202.78,43600000.0
2005-12-23 10:19:00,202.759,202.759,202.708,202.73,51400000.0
2005-12-23 10:20:00,202.733,202.733,202.675,202.675,71100001.0
2005-12-23 10:21:00,202.652,202.655,202.617,202.617,68499999.0
2005-12-23 10:22:00,202.632,202.632,202.587,202.587,58400001.0
2005-12-23 10:23:00,202.593,202.608,202.593,202.608,60600001.0
2005-12-23 10:24:00,202.611,202.627,202.609,202.619,80000000.0
2005-12-23 10:25:00,202.617,202.635,202.615,202.635,31300000.0
2005-12-23 10:26:00,202.638,202.638,202.587,202.593,19700000.0
2005-12-23 10:27:00,202.605,202.61,202.591,202.604,47700000.0
2005-12-23 10:28:00,202.607,202.613,202.591,202.599,30500000.0
2005-12-23 10:29:00,202.595,202.595,202.569,202.575,40300000.0
2005-12-23 10:30:00,202.571,202.583,202.559,202.567,44400000.0
2005-12-23 10:31:00,202.564,202.585,202.564,202.565,31500000.0
2005-12-23 10:32:00,202.569,202.587,202.565,202.565,55599999.0
2005-12-23 10:33:00,202.575,202.599,202.575,202.582,44800000.0
2005-12-23 10:34:00,202.589,202.594,202.572,202.58,32500000.0
2005-12-23 10:35:00,202.58,202.58,202.543,202.543,56399999.0
2005-12-23 10:36:00,202.529,202.529,202.424,202.453,57999999.0
2005-12-23 10:37:00,202.458,202.483,202.453,202.483,56600000.0
2005-12-23 10:38:00,202.502,202.515,202.5,202.508,71100000.0
2005-12-23 10:39:00,202.518,202.543,202.518,202.531,24600000.0
2005-12-23 10:40:00,202.526,202.547,202.518,202.547,52300000.0
2005-12-23 10:41:00,202.553,202.553,202.496,202.52,17500000.0
2005-12-23 10:42:00,202.536,202.569,202.533,202.569,81799999.0
2005-12-23 10:43:00,202.57,202.584,202.557,202.557,80200000.0
2005-12-23 10:44:00,202.557,202.575,202.557,202.57,48500000.0
2005-12-23 10:45:00,202.59,202.59,202.549,202.571,44800000.0
2005-12-23 10:46:00,202.552,202.654,202.552,202.649,41200000.0
2005-12-23 10:47:00,202.651,202.657,202.603,202.603,73100000.0
2005-12-23 10:48:00,202.588,202.588,202.574,202.574,15300000.0
2005-12-23 10:49:00,202.572,202.572,202.547,202.552,59500000.0
2005-12-23 10:50:00,202.546,202.57,202.537,202.551,65700000.0
2005-12-23 10:51:00,202.557,202.586,202.539,202.539,31400000.0
2005-12-23 10:52:00,202.554,202.579,202.548,202.579,76199999.0
2005-12-23 10:53:00,202.578,202.578,202.551,202.569,62100000.0
2005-12-23 10:54:00,202.557,202.569,202.553,202.562,30000000.0
2005-12-23 10:55:00,202.559,202.564,202.554,202.561,12500000.0
2005-12-23 10:56:00,202.557,202.588,202.557,202.576,51800000.0
2005-12-23 10:57:00,202.58,202.58,202.547,202.547,41900000.0
2005-12-23 10:58:00,202.538,202.555,202.519,202.545,57099999.0
2005-12-23 10:59:00,202.551,202.551,202.529,202.533,40000000.0
2005-12-23 11:00:00,202.524,202.526,202.502,202.514,92700002.0
2005-12-23 11:01:00,202.527,202.528,202.512,202.515,77199999.0
2005-12-23 11:02:00,202.519,202.521,202.496,202.515,67700000.0
2005-12-23 11:03:00,202.515,202.515,202.502,202.506,29900000.0
2005-12-23 11:04:00,202.503,202.509,202.484,202.509,55000000.0
2005-12-23 11:05:00,202.494,202.494,202.475,202.475,21000000.0
2005-12-23 11:06:00,202.475,202.493,202.466,202.493,37300000.0
2005-12-23 11:07:00,202.48,202.51,202.473,202.51,59000000.0
2005-12-23 11:08:00,202.525,202.525,202.492,202.5,41100000.0
2005-12-23 11:09:00,202.486,202.486,202.455,202.468,30000000.0
2005-12-23 11:10:00,202.474,202.486,202.459,202.475,69800000.0
2005-12-23 11:11:00,202.475,202.475,202.445,202.445,31800000.0
2005-12-23 11:12:00,202.453,202.477,202.453,202.477,30100000.0
2005-12-23 11:13:00,202.482,202.522,202.482,202.518,50800000.0
2005-12-23 11:14:00,202.525,202.551,202.525,202.544,59999999.0
2005-12-23 11:15:00,202.546,202.575,202.546,202.558,53000000.0
2005-12-23 11:16:00,202.569,202.633,202.569,202.63,36800000.0
2005-12-23 11:17:00,202.618,202.654,202.614,202.654,42300000.0
2005-12-23 11:18:00,202.626,202.627,202.608,202.608,20700000.0
2005-12-23 11:19:00,202.589,202.593,202.582,202.593,44800000.0
2005-12-23 11:20:00,202.583,202.591,202.571,202.583,22500000.0
2005-12-23 11:21:00,202.602,202.61,202.586,202.587,48400000.0
2005-12-23 11:22:00,202.563,202.581,202.551,202.577,45800000.0
2005-12-23 11:23:00,202.574,202.582,202.542,202.542,28500000.0
2005-12-23 11:24:00,202.546,202.561,202.53,202.547,66000000.0
2005-12-23 11:25:00,202.532,202.534,202.497,202.511,52900001.0
2005-12-23 11:26:00,202.502,202.502,202.467,202.498,38600000.0
2005-12-23 11:27:00,202.491,202.522,202.473,202.473,42800000.0
2005-12-23 11:28:00,202.467,202.481,202.461,202.466,58900000.0
2005-12-23 11:29:00,202.474,202.474,202.448,202.455,48200000.0
2005-12-23 11:30:00,202.452,202.458,202.434,202.437,45799999.0
2005-12-23 11:31:00,202.425,202.459,202.416,202.446,77500000.0
2005-12-23 11:32:00,202.436,202.436,202.421,202.421,11600000.0
2005-12-23 11:33:00,202.415,202.43,202.415,202.42,53500000.0
2005-12-23 11:34:00,202.424,202.438,202.423,202.432,56200000.0
2005-12-23 11:35:00,202.416,202.433,202.414,202.433,54399998.0
2005-12-23 11:36:00,202.423,202.423,202.394,202.398,57900000.0
2005-12-23 11:37:00,202.4,202.405,202.4,202.4,37900000.0
2005-12-23 11:38:00,202.408,202.452,202.408,202.452,37000000.0
2005-12-23 11:39:00,202.449,202.478,202.44,202.478,35400000.0
2005-12-23 11:40:00,202.475,202.515,202.475,202.499,48200000.0
2005-12-23 11:41:00,202.497,202.498,202.489,202.498,15000000.0
2005-12-23 11:42:00,202.506,202.534,202.501,202.534,77400000.0
2005-12-23 11:43:00,202.535,202.537,202.522,202.524,87600000.0
2005-12-23 11:44:00,202.556,202.557,202.533,202.54,58300000.0
2005-12-23 11:45:00,202.542,202.567,202.542,202.543,66900000.0
2005-12-23 11:46:00,202.542,202.554,202.542,202.549,48599999.0
2005-12-23 11:47:00,202.561,202.592,202.561,202.588,44700001.0
2005-12-23 11:48:00,202.6,202.618,202.578,202.578,25700000.0
2005-12-23 11:49:00,202.547,202.577,202.547,202.577,98400001.0
2005-12-23 11:50:00,202.578,202.585,202.567,202.568,39200000.0
2005-12-23 11:51:00,202.568,202.594,202.546,202.546,89800000.0
2005-12-23 11:52:00,202.539,202.552,202.536,202.547,21500000.0
2005-12-23 11:53:00,202.561,202.561,202.541,202.553,77800000.0
2005-12-23 11:54:00,202.56,202.561,202.547,202.557,23400000.0
2005-12-23 11:55:00,202.549,202.549,202.52,202.52,46300000.0
2005-12-23 11:56:00,202.505,202.505,202.483,202.487,35200000.0
2005-12-23 11:57:00,202.486,202.505,202.486,202.498,76899999.0
2005-12-23 11:58:00,202.496,202.504,202.484,202.497,48400000.0
2005-12-23 11:59:00,202.52,202.52,202.497,202.497,44900000.0
2005-12-23 12:00:00,202.513,202.527,202.503,202.527,66500001.0
2005-12-23 12:01:00,202.529,202.532,202.521,202.521,32700000.0
2005-12-23 12:02:00,202.527,202.536,202.514,202.518,55000000.0
2005-12-23 12:03:00,202.523,202.542,202.502,202.53,40700000.0
2005-12-23 12:04:00,202.535,202.537,202.528,202.532,54400000.0
2005-12-23 12:05:00,202.53,202.53,202.497,202.497,37000000.0
2005-12-23 12:06:00,202.503,202.503,202.466,202.466,22900000.0
2005-12-23 12:07:00,202.478,202.5,202.478,202.489,50100000.0
2005-12-23 12:08:00,202.48,202.48,202.444,202.46,39700000.0
2005-12-23 12:09:00,202.458,202.458,202.442,202.446,44500000.0
2005-12-23 12:10:00,202.453,202.453,202.419,202.449,38499999.0
2005-12-23 12:11:00,202.449,202.457,202.434,202.445,34800000.0
2005-12-23 12:12:00,202.439,202.451,202.373,202.377,47100000.0
2005-12-23 12:13:00,202.375,202.402,202.371,202.393,39300000.0
2005-12-23 12:14:00,202.396,202.409,202.396,202.405,51600000.0
2005-12-23 12:15:00,202.404,202.41,202.381,202.381,33400000.0
2005-12-23 12:16:00,202.385,202.406,202.385,202.386,66500000.0
2005-12-23 12:17:00,202.383,202.407,202.365,202.381,66700000.0
2005-12-23 12:18:00,202.391,202.431,202.391,202.417,46100001.0
2005-12-23 12:19:00,202.42,202.445,202.42,202.445,38100000.0
2005-12-23 12:20:00,202.445,202.459,202.416,202.416,71100000.0
2005-12-23 12:21:00,202.432,202.465,202.407,202.459,71099999.0
2005-12-23 12:22:00,202.494,202.524,202.494,202.513,51000000.0
2005-12-23 12:23:00,202.517,202.519,202.505,202.51,34700000.0
2005-12-23 12:24:00,202.493,202.51,202.48,202.48,41600000.0
2005-12-23 12:25:00,202.482,202.49,202.471,202.471,79500000.0
2005-12-23 12:26:00,202.44,202.44,202.374,202.377,27100000.0
2005-12-23 12:27:00,202.343,202.343,202.306,202.322,38200000.0
2005-12-23 12:28:00,202.349,202.365,202.333,202.35,48200001.0
2005-12-23 12:29:00,202.358,202.415,202.358,202.415,34000000.0
2005-12-23 12:30:00,202.419,202.425,202.417,202.42,23100000.0
2005-12-23 12:31:00,202.416,202.418,202.387,202.387,45300000.0
2005-12-23 12:32:00,202.387,202.39,202.36,202.37,38400000.0
2005-12-23 12:33:00,202.371,202.406,202.371,202.406,40300000.0
2005-12-23 12:34:00,202.423,202.431,202.423,202.425,48100001.0
2005-12-23 12:35:00,202.433,202.443,202.418,202.418,48800000.0
2005-12-23 12:36:00,202.395,202.403,202.379,202.381,67100001.0
2005-12-23 12:37:00,202.395,202.468,202.395,202.434,59500000.0
2005-12-23 12:38:00,202.424,202.448,202.411,202.422,60900000.0
2005-12-23 12:39:00,202.417,202.436,202.413,202.413,57700000.0
2005-12-23 12:40:00,202.413,202.434,202.413,202.415,65299999.0
2005-12-23 12:41:00,202.43,202.449,202.425,202.435,51300000.0
2005-12-23 12:42:00,202.447,202.467,202.436,202.448,44100000.0
2005-12-23 12:43:00,202.452,202.452,202.431,202.432,51800000.0
2005-12-23 12:44:00,202.427,202.428,202.413,202.42,31300000.0
2005-12-23 12:45:00,202.409,202.409,202.36,202.36,16800000.0
2005-12-23 12:46:00,202.356,202.365,202.347,202.35,35800000.0
2005-12-23 12:47:00,202.36,202.36,202.327,202.36,56900000.0
2005-12-23 12:48:00,202.371,202.451,202.371,202.41,59199998.0
2005-12-23 12:49:00,202.392,202.392,202.368,202.371,57200000.0
2005-12-23 12:50:00,202.387,202.41,202.376,202.41,62100000.0
2005-12-23 12:51:00,202.418,202.458,202.418,202.458,56200000.0
2005-12-23 12:52:00,202.461,202.462,202.403,202.41,70199999.0
2005-12-23 12:53:00,202.407,202.43,202.407,202.418,41900000.0
2005-12-23 12:54:00,202.44,202.44,202.406,202.414,30600000.0
2005-12-23 12:55:00,202.403,202.413,202.399,202.411,118400000.0
2005-12-23 12:56:00,202.414,202.449,202.414,202.449,20000000.0
2005-12-23 12:57:00,202.454,202.468,202.42,202.42,44099999.0
2005-12-23 12:58:00,202.439,202.439,202.407,202.42,62300000.0
2005-12-23 12:59:00,202.421,202.421,202.397,202.408,66500001.0
2005-12-23 13:00:00,202.416,202.446,202.416,202.445,47400000.0
2005-12-23 13:01:00,202.459,202.464,202.438,202.456,31100000.0
2005-12-23 13:02:00,202.47,202.547,202.47,202.547,56400000.0
2005-12-23 13:03:00,202.566,202.589,202.546,202.556,51400000.0
2005-12-23 13:04:00,202.539,202.565,202.539,202.55,64900000.0
2005-12-23 13:05:00,202.575,202.602,202.57,202.583,88400001.0
2005-12-23 13:06:00,202.591,202.617,202.583,202.594,59500000.0
2005-12-23 13:07:00,202.6,202.627,202.597,202.618,18400000.0
2005-12-23 13:08:00,202.624,202.641,202.61,202.61,31100000.0
2005-12-23 13:09:00,202.592,202.601,202.572,202.591,77100003.0
2005-12-23 13:10:00,202.604,202.638,202.604,202.628,46200000.0
2005-12-23 13:11:00,202.601,202.601,202.555,202.593,42800000.0
2005-12-23 13:12:00,202.599,202.599,202.558,202.576,64100000.0
2005-12-23 13:13:00,202.573,202.581,202.567,202.575,43900000.0
2005-12-23 13:14:00,202.592,202.608,202.576,202.578,66899999.0
2005-12-23 13:15:00,202.572,202.606,202.572,202.598,64500001.0
2005-12-23 13:16:00,202.603,202.603,202.584,202.589,61499999.0
2005-12-23 13:17:00,202.585,202.595,202.584,202.584,46100000.0
2005-12-23 13:18:00,202.595,202.595,202.51,202.521,80299999.0
2005-12-23 13:19:00,202.501,202.501,202.443,202.443,84400000.0
2005-12-23 13:20:00,202.461,202.461,202.401,202.415,58100001.0
2005-12-23 13:21:00,202.414,202.454,202.406,202.449,39800000.0
2005-12-23 13:22:00,202.465,202.465,202.428,202.447,63700000.0
2005-12-23 13:23:00,202.464,202.464,202.44,202.458,56200000.0
2005-12-23 13:24:00,202.466,202.466,202.433,202.444,26700000.0
2005-12-23 13:25:00,202.441,202.461,202.441,202.448,40600000.0
2005-12-23 13:26:00,202.461,202.461,202.441,202.457,34300000.0
2005-12-23 13:27:00,202.458,202.47,202.434,202.443,90599999.0
2005-12-23 13:28:00,202.424,202.446,202.424,202.434,52000000.0
2005-12-23 13:29:00,202.423,202.431,202.416,202.416,57100000.0
2005-12-23 13:30:00,202.39,202.39,202.337,202.348,44200000.0
2005-12-23 13:31:00,202.345,202.365,202.342,202.365,70800001.0
2005-12-23 13:32:00,202.363,202.39,202.363,202.377,89200000.0
2005-12-23 13:33:00,202.378,202.39,202.37,202.382,61899999.0
2005-12-23 13:34:00,202.374,202.382,202.357,202.357,24000000.0
2005-12-23 13:35:00,202.345,202.352,202.345,202.352,7200000.0
2005-12-23 13:36:00,202.35,202.35,202.332,202.332,29800000.0
2005-12-23 13:37:00,202.325,202.364,202.325,202.347,37300000.0
2005-12-23 13:38:00,202.357,202.374,202.344,202.355,46000000.0
2005-12-23 13:39:00,202.383,202.408,202.36,202.398,32900000.0
2005-12-23 13:40:00,202.394,202.438,202.386,202.386,66600000.0
2005-12-23 13:41:00,202.372,202.374,202.344,202.372,41900000.0
2005-12-23 13:42:00,202.358,202.358,202.329,202.333,50100000.0
2005-12-23 13:43:00,202.321,202.326,202.305,202.32,21900000.0
2005-12-23 13:44:00,202.32,202.355,202.317,202.355,80999999.0
2005-12-23 13:45:00,202.355,202.398,202.355,202.375,47600000.0
2005-12-23 13:46:00,202.373,202.382,202.37,202.371,59900000.0
2005-12-23 13:47:00,202.377,202.379,202.354,202.356,40900000.0
2005-12-23 13:48:00,202.366,202.374,202.342,202.342,38200000.0
2005-12-23 13:49:00,202.358,202.382,202.358,202.382,40700000.0
2005-12-23 13:50:00,202.398,202.41,202.398,202.41,22300000.0
2005-12-23 13:51:00,202.409,202.409,202.379,202.384,78999999.0
2005-12-23 13:52:00,202.379,202.393,202.379,202.393,26200000.0
2005-12-23 13:53:00,202.39,202.416,202.39,202.416,27400000.0
2005-12-23 13:54:00,202.415,202.464,202.415,202.464,39000000.0
2005-12-23 13:55:00,202.464,202.464,202.425,202.425,53500000.0
2005-12-23 13:56:00,202.398,202.407,202.397,202.4,31800001.0
2005-12-23 13:57:00,202.407,202.453,202.402,202.441,38200000.0
2005-12-23 13:58:00,202.454,202.454,202.415,202.423,37300000.0
2005-12-23 13:59:00,202.428,202.486,202.411,202.486,54700000.0
2005-12-23 14:00:00,202.445,202.49,202.368,202.368,79600001.0
2005-12-23 14:01:00,202.347,202.365,202.322,202.365,32800000.0
2005-12-23 14:02:00,202.382,202.402,202.342,202.342,52400000.0
2005-12-23 14:03:00,202.313,202.313,202.27,202.293,46999999.0
2005-12-23 14:04:00,202.262,202.286,202.246,202.254,49000000.0
2005-12-23 14:05:00,202.254,202.282,202.247,202.258,51700000.0
2005-12-23 14:06:00,202.265,202.294,202.263,202.294,26100000.0
2005-12-23 14:07:00,202.292,202.292,202.256,202.256,28400000.0
2005-12-23 14:08:00,202.249,202.299,202.249,202.299,42500000.0
2005-12-23 14:09:00,202.296,202.307,202.284,202.286,60600001.0
2005-12-23 14:10:00,202.307,202.319,202.279,202.282,66399999.0
2005-12-23 14:11:00,202.287,202.305,202.273,202.287,72800000.0
2005-12-23 14:12:00,202.273,202.377,202.264,202.377,53500000.0
2005-12-23 14:13:00,202.396,202.42,202.375,202.379,39599999.0
2005-12-23 14:14:00,202.376,202.376,202.298,202.3,36000000.0
2005-12-23 14:15:00,202.294,202.307,202.276,202.28,43500000.0
2005-12-23 14:16:00,202.315,202.346,202.278,202.278,42400001.0
2005-12-23 14:17:00,202.26,202.275,202.253,202.274,75300000.0
2005-12-23 14:18:00,202.258,202.268,202.253,202.253,53799999.0
2005-12-23 14:19:00,202.259,202.285,202.259,202.281,26700000.0
2005-12-23 14:20:00,202.281,202.286,202.265,202.265,82500000.0
2005-12-23 14:21:00,202.259,202.3,202.259,202.3,24600000.0
2005-12-23 14:22:00,202.296,202.348,202.293,202.343,87700000.0
2005-12-23 14:23:00,202.329,202.37,202.314,202.368,77800001.0
2005-12-23 14:24:00,202.344,202.344,202.3,202.306,47699999.0
2005-12-23 14:25:00,202.305,202.338,202.304,202.338,23300000.0
2005-12-23 14:26:00,202.318,202.318,202.288,202.288,22600000.0
2005-12-23 14:27:00,202.289,202.319,202.286,202.319,54299999.0
2005-12-23 14:28:00,202.311,202.313,202.298,202.298,13500000.0
2005-12-23 14:29:00,202.293,202.326,202.293,202.326,51800000.0
2005-12-23 14:30:00,202.318,202.353,202.318,202.325,62300000.0
2005-12-23 14:31:00,202.322,202.338,202.293,202.293,31000000.0
2005-12-23 14:32:00,202.262,202.275,202.233,202.261,33400000.0
2005-12-23 14:33:00,202.275,202.287,202.271,202.287,71500000.0
2005-12-23 14:34:00,202.283,202.283,202.235,202.235,28400000.0
2005-12-23 14:35:00,202.234,202.267,202.234,202.252,66699999.0
2005-12-23 14:36:00,202.264,202.284,202.251,202.284,46700001.0
2005-12-23 14:37:00,202.291,202.318,202.291,202.307,36900000.0
2005-12-23 14:38:00,202.318,202.355,202.318,202.355,27200000.0
2005-12-23 14:39:00,202.347,202.362,202.324,202.324,52700001.0
2005-12-23 14:40:00,202.313,202.338,202.302,202.338,24600000.0
2005-12-23 14:41:00,202.369,202.369,202.325,202.325,17200000.0
2005-12-23 14:42:00,202.335,202.361,202.276,202.276,69299999.0
2005-12-23 14:43:00,202.262,202.311,202.262,202.308,33200000.0
2005-12-23 14:44:00,202.328,202.337,202.302,202.322,33500000.0
2005-12-23 14:45:00,202.325,202.34,202.315,202.315,44600001.0
2005-12-23 14:46:00,202.312,202.321,202.307,202.321,56800000.0
2005-12-23 14:47:00,202.342,202.361,202.328,202.357,48100000.0
2005-12-23 14:48:00,202.346,202.346,202.305,202.305,17400000.0
2005-12-23 14:49:00,202.315,202.383,202.315,202.382,16400000.0
2005-12-23 14:50:00,202.376,202.385,202.344,202.385,54100000.0
2005-12-23 14:51:00,202.388,202.416,202.384,202.416,76500000.0
2005-12-23 14:52:00,202.429,202.44,202.413,202.426,46200000.0
2005-12-23 14:53:00,202.415,202.419,202.394,202.401,39800000.0
2005-12-23 14:54:00,202.391,202.407,202.341,202.341,67900000.0
2005-12-23 14:55:00,202.323,202.323,202.24,202.24,48400000.0
2005-12-23 14:56:00,202.241,202.256,202.222,202.248,37499999.0
2005-12-23 14:57:00,202.261,202.291,202.261,202.285,13100000.0
2005-12-23 14:58:00,202.299,202.313,202.299,202.308,51600000.0
2005-12-23 14:59:00,202.304,202.332,202.304,202.306,47599999.0
2005-12-23 15:00:00,202.319,202.342,202.317,202.317,30700000.0
2005-12-23 15:01:00,202.313,202.335,202.309,202.334,21800000.0
2005-12-23 15:02:00,202.339,202.339,202.304,202.323,73600000.0
2005-12-23 15:03:00,202.311,202.333,202.311,202.32,39200000.0
2005-12-23 15:04:00,202.312,202.312,202.296,202.312,34600000.0
2005-12-23 15:05:00,202.311,202.352,202.311,202.352,32700000.0
2005-12-23 15:06:00,202.37,202.387,202.365,202.365,24700000.0
2005-12-23 15:07:00,202.363,202.392,202.339,202.373,90400000.0
2005-12-23 15:08:00,202.393,202.423,202.393,202.415,20800000.0
2005-12-23 15:09:00,202.405,202.406,202.388,202.406,58200001.0
2005-12-23 15:10:00,202.405,202.421,202.404,202.415,39200000.0
2005-12-23 15:11:00,202.419,202.43,202.399,202.404,101500000.0
2005-12-23 15:12:00,202.401,202.419,202.381,202.381,33400000.0
2005-12-23 15:13:00,202.364,202.405,202.364,202.405,79600001.0
2005-12-23 15:14:00,202.409,202.409,202.34,202.341,25000000.0
2005-12-23 15:15:00,202.335,202.336,202.291,202.306,42600000.0
2005-12-23 15:16:00,202.324,202.367,202.324,202.357,52099999.0
2005-12-23 15:17:00,202.373,202.384,202.356,202.384,45900000.0
2005-12-23 15:18:00,202.388,202.468,202.388,202.468,38900001.0
2005-12-23 15:19:00,202.498,202.521,202.481,202.521,52200000.0
2005-12-23 15:20:00,202.484,202.484,202.346,202.355,61700000.0
2005-12-23 15:21:00,202.331,202.355,202.32,202.32,35800000.0
2005-12-23 15:22:00,202.304,202.318,202.304,202.309,52000001.0
2005-12-23 15:23:00,202.296,202.296,202.279,202.287,53200000.0
2005-12-23 15:24:00,202.304,202.317,202.289,202.313,52200000.0
2005-12-23 15:25:00,202.306,202.306,202.271,202.302,77100000.0
2005-12-23 15:26:00,202.298,202.337,202.297,202.335,27300000.0
2005-12-23 15:27:00,202.335,202.348,202.293,202.294,81400002.0
2005-12-23 15:28:00,202.287,202.329,202.287,202.329,20200000.0
2005-12-23 15:29:00,202.324,202.367,202.324,202.362,86200001.0
2005-12-23 15:30:00,202.377,202.377,202.351,202.351,72300001.0
2005-12-23 15:31:00,202.353,202.353,202.301,202.308,87700000.0
2005-12-23 15:32:00,202.303,202.367,202.296,202.364,63700000.0
2005-12-23 15:33:00,202.402,202.421,202.393,202.421,43900000.0
2005-12-23 15:34:00,202.423,202.423,202.383,202.383,23500000.0
2005-12-23 15:35:00,202.352,202.4,202.352,202.394,46400000.0
2005-12-23 15:36:00,202.398,202.399,202.365,202.398,60700001.0
2005-12-23 15:37:00,202.38,202.38,202.334,202.345,37200000.0
2005-12-23 15:38:00,202.357,202.357,202.331,202.348,60300000.0
2005-12-23 15:39:00,202.38,202.463,202.38,202.449,21100000.0
2005-12-23 15:40:00,202.453,202.454,202.434,202.437,54399999.0
2005-12-23 15:41:00,202.441,202.441,202.408,202.426,30900000.0
2005-12-23 15:42:00,202.393,202.393,202.365,202.37,32800000.0
2005-12-23 15:43:00,202.37,202.37,202.342,202.345,104800001.0
2005-12-23 15:44:00,202.364,202.364,202.352,202.353,71899999.0
2005-12-23 15:45:00,202.368,202.422,202.368,202.396,32300001.0
2005-12-23 15:46:00,202.393,202.451,202.393,202.432,56700000.0
2005-12-23 15:47:00,202.43,202.447,202.414,202.435,56900001.0
2005-12-23 15:48:00,202.44,202.453,202.425,202.453,19600000.0
2005-12-23 15:49:00,202.449,202.449,202.395,202.407,53200000.0
2005-12-23 15:50:00,202.409,202.434,202.409,202.434,33500000.0
2005-12-23 15:51:00,202.433,202.465,202.409,202.409,62999999.0
2005-12-23 15:52:00,202.397,202.416,202.397,202.405,48700000.0
2005-12-23 15:53:00,202.425,202.425,202.39,202.39,29600000.0
2005-12-23 15:54:00,202.379,202.395,202.352,202.384,56700000.0
2005-12-23 15:55:00,202.399,202.445,202.399,202.424,40900000.0
2005-12-23 15:56:00,202.406,202.44,202.394,202.409,67300001.0
2005-12-23 15:57:00,202.418,202.427,202.212,202.215,24600000.0
2005-12-23 15:58:00,202.237,202.267,202.237,202.262,18400000.0
2005-12-23 15:59:00,202.262,202.323,202.262,202.309,82299999.0
2005-12-23 16:00:00,202.329,202.365,202.323,202.323,27400000.0
2005-12-23 16:01:00,202.289,202.289,202.16,202.168,57200000.0
2005-12-23 16:02:00,202.145,202.187,202.143,202.187,19400000.0
2005-12-23 16:03:00,202.211,202.274,202.211,202.265,26300000.0
2005-12-23 16:04:00,202.277,202.286,202.256,202.257,18000000.0
2005-12-23 16:05:00,202.249,202.261,202.202,202.202,55500000.0
2005-12-23 16:06:00,202.212,202.273,202.212,202.244,14400000.0
2005-12-23 16:07:00,202.236,202.249,202.184,202.187,41300000.0
2005-12-23 16:08:00,202.188,202.199,202.156,202.167,26600000.0
2005-12-23 16:09:00,202.167,202.25,202.167,202.25,41000000.0
2005-12-23 16:10:00,202.232,202.255,202.225,202.255,37900000.0
2005-12-23 16:11:00,202.254,202.254,202.224,202.251,76199999.0
2005-12-23 16:12:00,202.281,202.281,202.227,202.23,30800001.0
2005-12-23 16:13:00,202.237,202.262,202.236,202.255,33500000.0
2005-12-23 16:14:00,202.236,202.293,202.236,202.285,63800000.0
2005-12-23 16:15:00,202.301,202.317,202.289,202.302,24400000.0
2005-12-23 16:16:00,202.292,202.299,202.256,202.286,35100000.0
2005-12-23 16:17:00,202.282,202.299,202.259,202.285,38200000.0
2005-12-23 16:18:00,202.277,202.285,202.27,202.273,35100000.0
2005-12-23 16:19:00,202.288,202.29,202.265,202.265,77200000.0
2005-12-23 16:20:00,202.263,202.287,202.263,202.277,72100001.0
2005-12-23 16:21:00,202.293,202.302,202.276,202.285,50300000.0
2005-12-23 16:22:00,202.298,202.307,202.287,202.297,90799999.0
2005-12-23 16:23:00,202.303,202.307,202.282,202.301,59500000.0
2005-12-23 16:24:00,202.301,202.316,202.282,202.307,70300000.0
2005-12-23 16:25:00,202.295,202.295,202.261,202.294,25600000.0
2005-12-23 16:26:00,202.295,202.298,202.264,202.265,41000000.0
2005-12-23 16:27:00,202.263,202.274,202.251,202.268,62300000.0
2005-12-23 16:28:00,202.267,202.271,202.26,202.263,13800000.0
2005-12-23 16:29:00,202.243,202.259,202.239,202.254,56200000.0
2005-12-23 16:30:00,202.244,202.248,202.232,202.237,91600000.0
2005-12-23 16:31:00,202.223,202.223,202.166,202.166,91699999.0
2005-12-23 16:32:00,202.15,202.152,202.135,202.152,54900000.0
2005-12-23 16:33:00,202.145,202.145,202.119,202.119,72200001.0
2005-12-23 16:34:00,202.115,202.124,202.045,202.045,43799999.0
2005-12-23 16:35:00,202.012,202.06,202.012,202.06,109100000.0
2005-12-23 16:36:00,202.077,202.081,202.05,202.05,60200000.0
2005-12-23 16:37:00,202.051,202.078,202.05,202.064,54600000.0
2005-12-23 16:38:00,202.061,202.078,202.058,202.058,47400000.0
2005-12-23 16:39:00,202.063,202.093,202.06,202.06,26000000.0
2005-12-23 16:40:00,202.052,202.075,202.052,202.065,36300000.0
2005-12-23 16:41:00,202.064,202.064,202.022,202.033,58700000.0
2005-12-23 16:42:00,202.05,202.068,202.048,202.06,21800000.0
2005-12-23 16:43:00,202.051,202.071,202.051,202.071,19300000.0
2005-12-23 16:44:00,202.086,202.092,202.073,202.084,71700000.0
2005-12-23 16:45:00,202.089,202.095,202.079,202.095,73200000.0
2005-12-23 16:46:00,202.089,202.108,202.041,202.041,68800001.0
2005-12-23 16:47:00,202.046,202.08,202.046,202.08,99600001.0
2005-12-23 16:48:00,202.083,202.089,202.056,202.07,61100000.0
2005-12-23 16:49:00,202.067,202.067,202.045,202.059,66199999.0
2005-12-23 16:50:00,202.059,202.067,202.051,202.062,30400000.0
2005-12-23 16:51:00,202.069,202.081,202.066,202.068,48700000.0
2005-12-23 16:52:00,202.067,202.075,202.06,202.075,39700000.0
2005-12-23 16:53:00,202.051,202.087,202.051,202.063,75200001.0
2005-12-23 16:54:00,202.059,202.079,202.059,202.064,44600000.0
2005-12-23 16:55:00,202.063,202.078,202.053,202.077,36800000.0
2005-12-23 16:56:00,202.086,202.134,202.086,202.12,60200000.0
2005-12-23 16:57:00,202.12,202.15,202.108,202.15,46500000.0
2005-12-23 16:58:00,202.163,202.163,202.098,202.1,28000000.0
2005-12-23 16:59:00,202.088,202.088,202.009,202.071,33500000.0
2005-12-23 17:00:00,202.069,202.107,202.069,202.107,22800000.0
2005-12-23 17:01:00,202.131,202.178,202.131,202.158,41800000.0
2005-12-23 17:02:00,202.17,202.193,202.17,202.185,32000000.0
2005-12-23 17:03:00,202.184,202.201,202.156,202.156,48200000.0
2005-12-23 17:04:00,202.179,202.185,202.143,202.168,86200002.0
2005-12-23 17:05:00,202.17,202.171,202.125,202.128,40300001.0
2005-12-23 17:06:00,202.164,202.226,202.164,202.226,49300000.0
2005-12-23 17:07:00,202.209,202.209,202.191,202.201,48700000.0
2005-12-23 17:08:00,202.188,202.199,202.17,202.17,21500000.0
2005-12-23 17:09:00,202.159,202.191,202.159,202.177,22900000.0
2005-12-23 17:10:00,202.175,202.184,202.158,202.165,50000000.0
2005-12-23 17:11:00,202.156,202.172,202.147,202.168,66800000.0
2005-12-23 17:12:00,202.174,202.174,202.156,202.156,34800000.0
2005-12-23 17:13:00,202.139,202.139,202.069,202.08,54800000.0
2005-12-23 17:14:00,202.089,202.089,202.037,202.037,30100001.0
2005-12-23 17:15:00,202.032,202.032,202.006,202.022,83999998.0
2005-12-23 17:16:00,202.012,202.016,201.926,201.926,51199999.0
2005-12-23 17:17:00,201.918,201.961,201.918,201.952,41800000.0
2005-12-23 17:18:00,201.954,201.958,201.912,201.912,25200000.0
2005-12-23 17:19:00,201.922,201.922,201.881,201.886,83700001.0
2005-12-23 17:20:00,201.893,201.948,201.877,201.877,66700000.0
2005-12-23 17:21:00,201.872,201.874,201.857,201.857,51600000.0
2005-12-23 17:22:00,201.864,201.866,201.838,201.852,77300001.0
2005-12-23 17:23:00,201.839,201.861,201.835,201.846,37300000.0
2005-12-23 17:24:00,201.828,201.876,201.814,201.867,33500000.0
2005-12-23 17:25:00,201.857,201.912,201.857,201.886,35900000.0
2005-12-23 17:26:00,201.879,201.891,201.866,201.869,26000000.0
2005-12-23 17:27:00,201.861,201.886,201.856,201.86,27600000.0
2005-12-23 17:28:00,201.855,201.855,201.793,201.799,35700000.0
2005-12-23 17:29:00,201.81,201.81,201.774,201.78,49299999.0
2005-12-23 17:30:00,201.768,201.833,201.768,201.833,26400000.0
2005-12-23 17:31:00,201.835,201.853,201.766,201.766,58000001.0
2005-12-23 17:32:00,201.741,201.741,201.681,201.709,65800000.0
2005-12-23 17:33:00,201.685,201.685,201.533,201.539,94800000.0
2005-12-23 17:34:00,201.577,201.65,201.577,201.617,31000000.0
2005-12-23 17:35:00,201.609,201.628,201.578,201.618,29200000.0
2005-12-23 17:36:00,201.629,201.629,201.536,201.544,57200000.0
2005-12-23 17:37:00,201.538,201.552,201.531,201.531,98400002.0
2005-12-23 17:38:00,201.531,201.552,201.528,201.544,60200000.0
2005-12-23 17:39:00,201.563,201.629,201.563,201.624,35000000.0
2005-12-23 17:40:00,201.626,201.646,201.626,201.631,26300000.0
2005-12-23 17:41:00,201.656,201.656,201.626,201.652,31400000.0
2005-12-23 17:42:00,201.664,201.689,201.664,201.683,32700000.0
2005-12-23 17:43:00,201.693,201.697,201.647,201.661,36700000.0
2005-12-23 17:44:00,201.664,201.669,201.657,201.657,30800000.0
2005-12-23 17:45:00,201.657,201.669,201.652,201.652,41000000.0
2005-12-23 17:46:00,201.641,201.641,201.603,201.606,60900000.0
2005-12-23 17:47:00,201.621,201.621,201.596,201.609,40900000.0
2005-12-23 17:48:00,201.609,201.618,201.584,201.584,30400000.0
2005-12-23 17:49:00,201.605,201.608,201.562,201.562,48300000.0
2005-12-23 17:50:00,201.541,201.541,201.504,201.504,69000000.0
2005-12-23 17:51:00,201.499,201.535,201.495,201.507,43000000.0
2005-12-23 17:52:00,201.498,201.498,201.432,201.456,29600000.0
2005-12-23 17:53:00,201.46,201.471,201.46,201.465,42100000.0
2005-12-23 17:54:00,201.462,201.462,201.433,201.441,69000001.0
2005-12-23 17:55:00,201.426,201.453,201.403,201.446,64599998.0
2005-12-23 17:56:00,201.465,201.493,201.447,201.475,47800000.0
2005-12-23 17:57:00,201.467,201.493,201.462,201.471,61200002.0
2005-12-23 17:58:00,201.471,201.498,201.469,201.473,81600003.0
2005-12-23 17:59:00,201.472,201.472,201.365,201.37,81900000.0
2005-12-23 18:00:00,201.388,201.421,201.374,201.408,48600000.0
2005-12-23 18:01:00,201.438,201.488,201.438,201.46,497499999.0
2005-12-23 18:02:00,201.48,201.518,201.476,201.487,841299999.0
2005-12-23 18:03:00,201.476,201.476,201.429,201.429,650099996.0
2005-12-23 18:04:00,201.441,201.459,201.43,201.435,542799999.0
2005-12-23 18:05:00,201.459,201.49,201.456,201.483,667600000.0
2005-12-23 18:06:00,201.476,201.52,201.476,201.502,597800001.0
2005-12-23 18:07:00,201.502,201.51,201.464,201.468,741699998.0
2005-12-23 18:08:00,201.461,201.462,201.414,201.437,648900000.0
2005-12-23 18:09:00,201.425,201.443,201.4,201.4,474999999.0
2005-12-23 18:10:00,201.406,201.434,201.392,201.405,579100001.0
2005-12-23 18:11:00,201.38,201.384,201.321,201.354,363400000.0
2005-12-23 18:12:00,201.35,201.383,201.349,201.369,267700000.0
2005-12-23 18:13:00,201.383,201.436,201.383,201.436,426900000.0
2005-12-23 18:14:00,201.441,201.441,201.41,201.436,621499999.0
2005-12-23 18:15:00,201.452,201.458,201.43,201.44,643199998.0
2005-12-23 18:16:00,201.435,201.448,201.411,201.441,528900002.0
2005-12-23 18:17:00,201.444,201.444,201.415,201.422,218700000.0
2005-12-23 18:18:00,201.432,201.464,201.423,201.435,392499998.0
2005-12-23 18:19:00,201.439,201.488,201.432,201.488,535899998.0
2005-12-23 18:20:00,201.498,201.514,201.473,201.473,635299997.0
2005-12-23 18:21:00,201.48,201.535,201.48,201.525,518999997.0
2005-12-23 18:22:00,201.521,201.542,201.512,201.514,467800002.0
2005-12-23 18:23:00,201.513,201.544,201.505,201.535,801199998.0
2005-12-23 18:24:00,201.524,201.568,201.523,201.544,712100003.0
2005-12-23 18:25:00,201.54,201.54,201.498,201.516,563200003.0
2005-12-23 18:26:00,201.516,201.55,201.508,201.55,365600001.0
2005-12-23 18:27:00,201.553,201.558,201.53,201.534,355899999.0
2005-12-23 18:28:00,201.537,201.548,201.523,201.526,539799999.0
2005-12-23 18:29:00,201.535,201.556,201.525,201.532,452999999.0
2005-12-23 18:30:00,201.537,201.565,201.529,201.553,295600001.0
2005-12-23 18:31:00,201.55,201.573,201.538,201.561,327100001.0
2005-12-23 18:32:00,201.557,201.586,201.534,201.551,392199999.0
2005-12-23 18:33:00,201.555,201.58,201.55,201.551,493400001.0
2005-12-23 18:34:00,201.561,201.578,201.548,201.565,408799999.0
2005-12-23 18:35:00,201.558,201.591,201.551,201.575,382199999.0
2005-12-23 18:36:00,201.58,201.626,201.58,201.618,420399998.0
2005-12-23 18:37:00,201.63,201.63,201.613,201.613,181899998.0
2005-12-23 18:38:00,201.619,201.619,201.591,201.615,133700000.0
2005-12-23 18:39:00,201.619,201.653,201.615,201.645,146200001.0
2005-12-23 18:40:00,201.637,201.658,201.632,201.632,339999998.0
2005-12-23 18:41:00,201.623,201.657,201.623,201.654,346200001.0
2005-12-23 18:42:00,201.67,201.728,201.67,201.728,202400000.0
2005-12-23 18:43:00,201.722,201.745,201.668,201.684,124800000.0
2005-12-23 18:44:00,201.688,201.706,201.684,201.699,280500000.0
2005-12-23 18:45:00,201.713,201.769,201.71,201.769,220000001.0
2005-12-23 18:46:00,201.771,201.771,201.751,201.751,161300000.0
2005-12-23 18:47:00,201.735,201.735,201.711,201.728,75500000.0
2005-12-23 18:48:00,201.739,201.758,201.728,201.75,166200001.0
2005-12-23 18:49:00,201.74,201.76,201.735,201.741,217800000.0
2005-12-23 18:50:00,201.746,201.757,201.726,201.745,228099998.0
2005-12-23 18:51:00,201.733,201.754,201.718,201.725,198000000.0
2005-12-23 18:52:00,201.723,201.725,201.691,201.701,360699997.0
2005-12-23 18:53:00,201.698,201.698,201.648,201.648,235700000.0
2005-12-23 18:54:00,201.648,201.664,201.639,201.649,202499999.0
2005-12-23 18:55:00,201.646,201.647,201.594,201.618,196500000.0
2005-12-23 18:56:00,201.635,201.678,201.635,201.678,28300000.0
2005-12-23 18:57:00,201.68,201.681,201.664,201.677,162699999.0
2005-12-23 18:58:00,201.676,201.679,201.637,201.639,279799998.0
2005-12-23 18:59:00,201.62,201.62,201.568,201.568,195900000.0
2005-12-23 19:00:00,201.568,201.613,201.567,201.613,87600000.0
2005-12-23 19:01:00,201.603,201.62,201.586,201.6,66600000.0
2005-12-23 19:02:00,201.596,201.609,201.55,201.55,231300001.0
2005-12-23 19:03:00,201.543,201.56,201.508,201.508,253900001.0
2005-12-23 19:04:00,201.488,201.488,201.413,201.479,187800000.0
2005-12-23 19:05:00,201.481,201.481,201.436,201.459,131200000.0
2005-12-23 19:06:00,201.45,201.459,201.415,201.455,396100001.0
2005-12-23 19:07:00,201.47,201.503,201.46,201.492,304700001.0
2005-12-23 19:08:00,201.498,201.529,201.491,201.525,350499999.0
2005-12-23 19:09:00,201.518,201.533,201.504,201.53,184800000.0
2005-12-23 19:10:00,201.536,201.544,201.526,201.534,174300000.0
2005-12-23 19:11:00,201.534,201.54,201.516,201.525,65400000.0
2005-12-23 19:12:00,201.53,201.542,201.525,201.536,67299999.0
2005-12-23 19:13:00,201.531,201.535,201.51,201.512,183100000.0
2005-12-23 19:14:00,201.51,201.527,201.504,201.518,215600001.0
2005-12-23 19:15:00,201.52,201.52,201.5,201.501,276600002.0
2005-12-23 19:16:00,201.51,201.516,201.496,201.496,61100000.0
2005-12-23 19:17:00,201.505,201.508,201.474,201.483,123400000.0
2005-12-23 19:18:00,201.48,201.494,201.464,201.472,243399998.0
2005-12-23 19:19:00,201.461,201.461,201.381,201.385,231200001.0
2005-12-23 19:20:00,201.382,201.393,201.375,201.375,159499999.0
2005-12-23 19:21:00,201.367,201.372,201.351,201.359,122000001.0
2005-12-23 19:22:00,201.352,201.352,201.297,201.297,138799999.0
2005-12-23 19:23:00,201.288,201.317,201.285,201.308,429100002.0
2005-12-23 19:24:00,201.316,201.344,201.293,201.336,101900000.0
2005-12-23 19:25:00,201.338,201.352,201.336,201.346,286000001.0
2005-12-23 19:26:00,201.347,201.388,201.347,201.367,493600000.0
2005-12-23 19:27:00,201.36,201.371,201.321,201.321,309300003.0
2005-12-23 19:28:00,201.336,201.357,201.327,201.327,253599999.0
2005-12-23 19:29:00,201.314,201.321,201.29,201.29,77500001.0
2005-12-23 19:30:00,201.273,201.284,201.225,201.225,252100001.0
2005-12-23 19:31:00,201.217,201.255,201.203,201.254,119100000.0
2005-12-23 19:32:00,201.26,201.267,201.234,201.234,347700001.0
2005-12-23 19:33:00,201.229,201.234,201.15,201.161,188900000.0
2005-12-23 19:34:00,201.154,201.183,201.138,201.176,245100000.0
2005-12-23 19:35:00,201.176,201.214,201.176,201.214,366600000.0
2005-12-23 19:36:00,201.229,201.256,201.214,201.231,233599999.0
2005-12-23 19:37:00,201.244,201.331,201.244,201.323,84300000.0
2005-12-23 19:38:00,201.328,201.344,201.26,201.26,189700002.0
2005-12-23 19:39:00,201.239,201.254,201.216,201.216,217000000.0
2005-12-23 19:40:00,201.212,201.218,201.162,201.184,246800000.0
2005-12-23 19:41:00,201.193,201.193,201.127,201.127,298700000.0
2005-12-23 19:42:00,201.128,201.164,201.12,201.146,116100000.0
2005-12-23 19:43:00,201.157,201.174,201.116,201.116,73100001.0
2005-12-23 19:44:00,201.112,201.174,201.111,201.155,204300000.0
2005-12-23 19:45:00,201.18,201.231,201.18,201.22,116199999.0
2005-12-23 19:46:00,201.221,201.221,201.178,201.196,126400000.0
2005-12-23 19:47:00,201.204,201.255,201.204,201.255,43600000.0
2005-12-23 19:48:00,201.25,201.275,201.249,201.26,277300002.0
2005-12-23 19:49:00,201.264,201.301,201.264,201.295,278600001.0
2005-12-23 19:50:00,201.303,201.326,201.303,201.322,132700000.0
2005-12-23 19:51:00,201.327,201.371,201.309,201.371,173099999.0
2005-12-23 19:52:00,201.378,201.393,201.321,201.321,153899999.0
2005-12-23 19:53:00,201.315,201.333,201.299,201.333,148100000.0
2005-12-23 19:54:00,201.338,201.348,201.33,201.34,151400001.0
2005-12-23 19:55:00,201.336,201.344,201.33,201.338,36500000.0
2005-12-23 19:56:00,201.341,201.35,201.328,201.347,154700000.0
2005-12-23 19:57:00,201.338,201.347,201.322,201.322,149100000.0
2005-12-23 19:58:00,201.327,201.338,201.309,201.335,363499999.0
2005-12-23 19:59:00,201.331,201.331,201.179,201.222,244800001.0
2005-12-23 20:00:00,201.233,201.298,201.233,201.278,164200003.0
2005-12-23 20:01:00,201.292,201.315,201.287,201.289,166300001.0
2005-12-23 20:02:00,201.293,201.302,201.279,201.283,137799999.0
2005-12-23 20:03:00,201.281,201.399,201.281,201.36,114600000.0
2005-12-23 20:04:00,201.382,201.393,201.373,201.393,153800000.0
2005-12-23 20:05:00,201.4,201.457,201.4,201.425,167199999.0
2005-12-23 20:06:00,201.419,201.46,201.406,201.429,245699999.0
2005-12-23 20:07:00,201.454,201.485,201.453,201.485,166500000.0
2005-12-23 20:08:00,201.493,201.501,201.47,201.47,243499998.0
2005-12-23 20:09:00,201.477,201.492,201.466,201.475,143400000.0
2005-12-23 20:10:00,201.48,201.503,201.48,201.498,169700000.0
2005-12-23 20:11:00,201.505,201.51,201.485,201.493,245900002.0
2005-12-23 20:12:00,201.489,201.515,201.483,201.484,651599999.0
2005-12-23 20:13:00,201.484,201.494,201.47,201.476,206799999.0
2005-12-23 20:14:00,201.478,201.502,201.466,201.477,171699999.0
2005-12-23 20:15:00,201.485,201.492,201.471,201.482,329499998.0
2005-12-23 20:16:00,201.485,201.485,201.455,201.457,174500000.0
2005-12-23 20:17:00,201.469,201.488,201.449,201.488,92400000.0
2005-12-23 20:18:00,201.506,201.569,201.506,201.552,113600000.0
2005-12-23 20:19:00,201.56,201.573,201.522,201.527,124800000.0
2005-12-23 20:20:00,201.525,201.537,201.519,201.528,239400001.0
2005-12-23 20:21:00,201.525,201.539,201.515,201.52,155600000.0
2005-12-23 20:22:00,201.52,201.52,201.5,201.511,259099999.0
2005-12-23 20:23:00,201.509,201.531,201.505,201.516,202800000.0
2005-12-23 20:24:00,201.515,201.517,201.481,201.481,179599999.0
2005-12-23 20:25:00,201.476,201.493,201.44,201.44,252100000.0
2005-12-23 20:26:00,201.434,201.45,201.407,201.417,344599999.0
2005-12-23 20:27:00,201.41,201.422,201.395,201.422,220200000.0
2005-12-23 20:28:00,201.423,201.423,201.397,201.402,398500001.0
2005-12-23 20:29:00,201.416,201.428,201.395,201.395,600499997.0
2005-12-23 20:30:00,201.401,201.412,201.394,201.412,585600004.0
2005-12-23 20:31:00,201.411,201.435,201.406,201.418,406299999.0
2005-12-23 20:32:00,201.42,201.42,201.385,201.389,520900000.0
2005-12-23 20:33:00,201.383,201.42,201.383,201.412,211600001.0
2005-12-23 20:34:00,201.41,201.44,201.41,201.44,159600001.0
2005-12-23 20:35:00,201.45,201.5,201.45,201.5,114299999.0
2005-12-23 20:36:00,201.508,201.541,201.505,201.527,126899999.0
2005-12-23 20:37:00,201.523,201.56,201.52,201.56,98500000.0
2005-12-23 20:38:00,201.557,201.577,201.548,201.576,163100000.0
2005-12-23 20:39:00,201.591,201.631,201.584,201.622,149900000.0
2005-12-23 20:40:00,201.646,201.665,201.64,201.658,393600001.0
2005-12-23 20:41:00,201.667,201.7,201.667,201.681,195900001.0
2005-12-23 20:42:00,201.678,201.693,201.675,201.68,184300000.0
2005-12-23 20:43:00,201.677,201.678,201.662,201.662,315499999.0
2005-12-23 20:44:00,201.66,201.67,201.65,201.665,404600001.0
2005-12-23 20:45:00,201.665,201.665,201.621,201.621,215100001.0
2005-12-23 20:46:00,201.613,201.62,201.597,201.608,199100000.0
2005-12-23 20:47:00,201.606,201.615,201.588,201.591,245199999.0
2005-12-23 20:48:00,201.586,201.591,201.542,201.542,241399999.0
2005-12-23 20:49:00,201.558,201.573,201.557,201.566,129799999.0
2005-12-23 20:50:00,201.559,201.594,201.559,201.571,450100002.0
2005-12-23 20:51:00,201.56,201.577,201.549,201.553,181299999.0
2005-12-23 20:52:00,201.559,201.588,201.559,201.588,71700000.0
2005-12-23 20:53:00,201.59,201.607,201.565,201.607,259899999.0
2005-12-23 20:54:00,201.615,201.627,201.608,201.626,167100000.0
2005-12-23 20:55:00,201.626,201.626,201.598,201.6,339100002.0
2005-12-23 20:56:00,201.596,201.607,201.59,201.593,228600000.0
2005-12-23 20:57:00,201.59,201.605,201.583,201.592,318399998.0
2005-12-23 20:58:00,201.595,201.605,201.583,201.592,327699999.0
2005-12-23 20:59:00,201.588,201.589,201.554,201.554,424899999.0
2005-12-23 21:00:00,201.543,201.544,201.518,201.518,482399999.0
2005-12-23 21:01:00,201.522,201.546,201.522,201.528,365099999.0
2005-12-23 21:02:00,201.523,201.533,201.506,201.509,218899999.0
2005-12-23 21:03:00,201.498,201.512,201.483,201.483,260000000.0
2005-12-23 21:04:00,201.5,201.525,201.499,201.507,79800000.0
2005-12-23 21:05:00,201.508,201.508,201.482,201.482,157000000.0
2005-12-23 21:06:00,201.48,201.5,201.48,201.488,121699999.0
2005-12-23 21:07:00,201.503,201.507,201.482,201.497,268700000.0
2005-12-23 21:08:00,201.492,201.496,201.475,201.488,113900000.0
2005-12-23 21:09:00,201.495,201.502,201.472,201.483,79500000.0
2005-12-23 21:10:00,201.487,201.493,201.483,201.483,109299999.0
2005-12-23 21:11:00,201.478,201.482,201.467,201.467,104900000.0
2005-12-23 21:12:00,201.479,201.517,201.479,201.513,62200000.0
2005-12-23 21:13:00,201.519,201.519,201.494,201.494,132500000.0
2005-12-23 21:14:00,201.498,201.517,201.49,201.493,295200002.0
2005-12-23 21:15:00,201.496,201.526,201.496,201.509,282100000.0
2005-12-23 21:16:00,201.516,201.552,201.516,201.548,72100000.0
2005-12-23 21:17:00,201.558,201.578,201.555,201.567,233600000.0
2005-12-23 21:18:00,201.558,201.562,201.525,201.539,176000001.0
2005-12-23 21:19:00,201.538,201.549,201.524,201.524,261000002.0
2005-12-23 21:20:00,201.521,201.542,201.509,201.52,354799999.0
2005-12-23 21:21:00,201.515,201.529,201.51,201.519,233100000.0
2005-12-23 21:22:00,201.516,201.537,201.496,201.496,192599999.0
2005-12-23 21:23:00,201.495,201.505,201.495,201.5,183600001.0
2005-12-23 21:24:00,201.503,201.524,201.498,201.514,160700001.0
2005-12-23 21:25:00,201.522,201.539,201.514,201.526,225999999.0
2005-12-23 21:26:00,201.52,201.53,201.51,201.51,126799999.0
2005-12-23 21:27:00,201.525,201.543,201.495,201.495,139299999.0
2005-12-23 21:28:00,201.493,201.499,201.487,201.495,107800000.0
2005-12-23 21:29:00,201.5,201.51,201.495,201.5,62400000.0
2005-12-23 21:30:00,201.5,201.51,201.495,201.505,135300000.0
2005-12-23 21:31:00,201.49,201.529,201.49,201.511,66000000.0
2005-12-23 21:32:00,201.515,201.547,201.515,201.547,107500000.0
2005-12-23 21:33:00,201.557,201.615,201.557,201.606,120100001.0
2005-12-23 21:34:00,201.609,201.609,201.579,201.59,136299999.0
2005-12-23 21:35:00,201.585,201.59,201.585,201.585,53300000.0
2005-12-23 21:36:00,201.593,201.593,201.58,201.587,101800000.0
2005-12-23 21:37:00,201.59,201.595,201.59,201.59,152500000.0
2005-12-23 21:38:00,201.583,201.601,201.58,201.58,47700000.0
2005-12-23 21:39:00,201.58,201.587,201.58,201.587,34200000.0
2005-12-23 21:40:00,201.59,201.6,201.59,201.59,74100000.0
2005-12-23 21:41:00,201.593,201.609,201.592,201.599,42200001.0
2005-12-23 21:42:00,201.603,201.612,201.585,201.598,187900000.0
2005-12-23 21:43:00,201.597,201.597,201.585,201.585,60800000.0
2005-12-23 21:44:00,201.586,201.607,201.564,201.596,203699998.0
2005-12-23 21:45:00,201.604,201.607,201.576,201.576,105100000.0
2005-12-23 21:46:00,201.569,201.579,201.56,201.568,84699999.0
2005-12-23 21:47:00,201.565,201.566,201.545,201.558,80000000.0
2005-12-23 21:48:00,201.568,201.586,201.562,201.586,133400001.0
2005-12-23 21:49:00,201.576,201.585,201.574,201.575,39900000.0
2005-12-23 21:50:00,201.601,201.619,201.601,201.619,19300000.0
2005-12-23 21:51:00,201.625,201.661,201.625,201.661,128900000.0
2005-12-23 21:52:00,201.645,201.679,201.645,201.66,50800000.0
2005-12-23 21:53:00,201.665,201.676,201.66,201.668,41399999.0
2005-12-23 21:54:00,201.663,201.67,201.633,201.653,62900000.0
2005-12-23 21:55:00,201.642,201.645,201.621,201.621,28600000.0
2005-12-23 21:56:00,201.63,201.638,201.63,201.63,22700000.0
2005-12-23 21:57:00,201.629,201.634,201.627,201.627,72500001.0
2005-12-23 21:58:00,201.632,201.643,201.618,201.627,91199999.0
2005-12-23 21:59:00,201.635,201.636,201.605,201.605,164300000.0
2005-12-23 22:00:00,201.593,201.62,201.593,201.615,187900002.0
2005-12-23 22:01:00,201.622,201.629,201.605,201.629,134600000.0
2005-12-23 22:02:00,201.622,201.642,201.621,201.635,306599998.0
2005-12-23 22:03:00,201.651,201.657,201.64,201.64,80700000.0
2005-12-23 22:04:00,201.636,201.664,201.636,201.654,144600000.0
2005-12-23 22:05:00,201.655,201.661,201.632,201.632,84699999.0
2005-12-23 22:06:00,201.627,201.642,201.627,201.64,35100000.0
2005-12-23 22:07:00,201.635,201.642,201.633,201.633,94000001.0
2005-12-23 22:08:00,201.632,201.649,201.63,201.632,80599999.0
2005-12-23 22:09:00,201.643,201.668,201.643,201.667,45100000.0
2005-12-23 22:10:00,201.668,201.668,201.646,201.646,25500000.0
2005-12-23 22:11:00,201.635,201.65,201.635,201.637,66900000.0
2005-12-23 22:12:00,201.645,201.65,201.6,201.626,95900000.0
2005-12-23 22:13:00,201.637,201.646,201.631,201.644,31800000.0
2005-12-23 22:14:00,201.645,201.653,201.64,201.648,18900000.0
2005-12-23 22:15:00,201.653,201.675,201.65,201.65,180299999.0
2005-12-23 22:16:00,201.655,201.663,201.655,201.655,196100002.0
2005-12-23 22:17:00,201.653,201.658,201.645,201.645,77500000.0
2005-12-23 22:18:00,201.649,201.66,201.647,201.647,75600000.0
2005-12-23 22:19:00,201.653,201.683,201.653,201.683,111900001.0
2005-12-23 22:20:00,201.703,201.715,201.696,201.715,52500000.0
2005-12-23 22:21:00,201.724,201.74,201.722,201.722,64500001.0
2005-12-23 22:22:00,201.728,201.739,201.727,201.728,48900000.0
2005-12-23 22:23:00,201.728,201.733,201.688,201.698,92799999.0
2005-12-23 22:24:00,201.708,201.722,201.694,201.722,47600000.0
2005-12-23 22:25:00,201.713,201.728,201.709,201.728,77100000.0
2005-12-23 22:26:00,201.73,201.73,201.72,201.725,51300000.0
2005-12-23 22:27:00,201.722,201.731,201.708,201.709,199100002.0
2005-12-23 22:28:00,201.718,201.728,201.71,201.728,42300000.0
2005-12-23 22:29:00,201.723,201.723,201.71,201.718,163000000.0
2005-12-23 22:30:00,201.72,201.725,201.718,201.725,53600000.0
2005-12-23 22:31:00,201.723,201.723,201.712,201.714,61500000.0
2005-12-23 22:32:00,201.708,201.716,201.683,201.683,134900000.0
2005-12-23 22:33:00,201.681,201.681,201.648,201.664,169900000.0
2005-12-23 22:34:00,201.665,201.665,201.635,201.643,247900001.0
2005-12-23 22:35:00,201.645,201.645,201.606,201.606,51000000.0
2005-12-23 22:36:00,201.607,201.623,201.6,201.602,93600001.0
2005-12-23 22:37:00,201.602,201.602,201.575,201.595,70000000.0
2005-12-23 22:38:00,201.622,201.622,201.593,201.604,27700000.0
2005-12-23 22:39:00,201.596,201.627,201.596,201.627,59700000.0
2005-12-23 22:40:00,201.644,201.662,201.644,201.653,67600000.0
2005-12-23 22:41:00,201.656,201.656,201.611,201.633,78800000.0
2005-12-23 22:42:00,201.636,201.636,201.617,201.617,51400001.0
2005-12-23 22:43:00,201.623,201.629,201.62,201.62,56200000.0
2005-12-23 22:44:00,201.62,201.62,201.561,201.561,114500000.0
2005-12-23 22:45:00,201.557,201.557,201.521,201.525,118900000.0
2005-12-23 22:46:00,201.516,201.546,201.516,201.528,113000001.0
2005-12-23 22:47:00,201.524,201.538,201.523,201.535,81600000.0
2005-12-23 22:48:00,201.545,201.545,201.518,201.53,107600000.0
2005-12-23 22:49:00,201.526,201.55,201.526,201.533,43900000.0
2005-12-23 22:50:00,201.543,201.556,201.543,201.549,38700000.0
2005-12-23 22:51:00,201.547,201.558,201.542,201.55,62500000.0
2005-12-23 22:52:00,201.555,201.609,201.555,201.586,51199999.0
2005-12-23 22:53:00,201.577,201.582,201.518,201.518,159499999.0
2005-12-23 22:54:00,201.508,201.531,201.5,201.531,47900000.0
2005-12-23 22:55:00,201.528,201.542,201.467,201.542,34000000.0
2005-12-23 22:56:00,201.558,201.63,201.558,201.613,108500001.0
2005-12-23 22:57:00,201.613,201.613,201.56,201.561,94900000.0
2005-12-23 22:58:00,201.558,201.568,201.552,201.552,36800000.0
2005-12-23 22:59:00,201.547,201.573,201.547,201.562,91299999.0
2005-12-23 23:00:00,201.557,201.564,201.538,201.56,26900000.0
2005-12-23 23:01:00,201.57,201.57,201.548,201.565,21300000.0
2005-12-23 23:02:00,201.538,201.545,201.514,201.545,23500000.0
2005-12-23 23:03:00,201.545,201.567,201.542,201.55,50900001.0
2005-12-23 23:04:00,201.557,201.557,201.533,201.538,23800000.0
2005-12-23 23:05:00,201.529,201.54,201.526,201.53,30900000.0
2005-12-23 23:06:00,201.542,201.565,201.542,201.565,40899999.0
2005-12-23 23:07:00,201.551,201.553,201.529,201.529,45800000.0
2005-12-23 23:08:00,201.542,201.542,201.523,201.54,55700001.0
2005-12-23 23:09:00,201.527,201.527,201.51,201.525,32400000.0
2005-12-23 23:10:00,201.52,201.535,201.515,201.52,79200001.0
2005-12-23 23:11:00,201.515,201.53,201.505,201.515,66700000.0
2005-12-23 23:12:00,201.51,201.521,201.51,201.521,25900000.0
2005-12-23 23:13:00,201.525,201.53,201.512,201.53,22200000.0
2005-12-23 23:14:00,201.522,201.548,201.513,201.548,77400000.0
2005-12-23 23:15:00,201.54,201.558,201.533,201.533,43900000.0
2005-12-23 23:16:00,201.53,201.533,201.53,201.533,4800000.0
2005-12-23 23:17:00,201.528,201.542,201.527,201.542,25200000.0
2005-12-23 23:18:00,201.53,201.53,201.505,201.51,33700000.0
2005-12-23 23:19:00,201.507,201.507,201.487,201.495,69000000.0
2005-12-23 23:20:00,201.499,201.51,201.496,201.503,58400000.0
2005-12-23 23:21:00,201.504,201.504,201.471,201.48,53900000.0
2005-12-23 23:22:00,201.47,201.48,201.465,201.475,42500000.0
2005-12-23 23:23:00,201.47,201.478,201.458,201.47,56200000.0
2005-12-23 23:24:00,201.475,201.51,201.459,201.505,44900000.0
2005-12-23 23:25:00,201.51,201.519,201.469,201.469,53300000.0
2005-12-23 23:26:00,201.46,201.46,201.45,201.45,18800000.0
2005-12-23 23:27:00,201.466,201.482,201.464,201.477,35900000.0
2005-12-23 23:28:00,201.452,201.47,201.452,201.455,51100000.0
2005-12-23 23:29:00,201.458,201.467,201.448,201.448,48800000.0
2005-12-23 23:30:00,201.479,201.479,201.463,201.47,18300000.0
2005-12-23 23:31:00,201.468,201.481,201.456,201.456,34300000.0
2005-12-23 23:32:00,201.464,201.464,201.429,201.438,45500001.0
2005-12-23 23:33:00,201.45,201.457,201.445,201.445,59000000.0
2005-12-23 23:34:00,201.453,201.461,201.448,201.448,53800000.0
2005-12-23 23:35:00,201.451,201.464,201.443,201.457,19200000.0
2005-12-23 23:36:00,201.462,201.472,201.453,201.469,51500000.0
2005-12-23 23:37:00,201.465,201.465,201.45,201.455,20300000.0
2005-12-23 23:38:00,201.465,201.465,201.45,201.462,31500000.0
2005-12-23 23:39:00,201.452,201.452,201.38,201.381,56800001.0
2005-12-23 23:40:00,201.372,201.377,201.36,201.367,59900000.0
2005-12-23 23:41:00,201.391,201.421,201.391,201.421,44600000.0
2005-12-23 23:42:00,201.411,201.447,201.411,201.447,28599999.0
2005-12-23 23:43:00,201.45,201.46,201.445,201.46,42700000.0
2005-12-23 23:44:00,201.448,201.455,201.44,201.442,31300000.0
2005-12-23 23:45:00,201.449,201.474,201.449,201.455,73200000.0
2005-12-23 23:46:00,201.455,201.455,201.443,201.443,41400001.0
2005-12-23 23:47:00,201.445,201.45,201.44,201.44,10900000.0
2005-12-23 23:48:00,201.44,201.445,201.426,201.443,49300000.0
2005-12-23 23:49:00,201.435,201.435,201.419,201.43,91900000.0
2005-12-23 23:50:00,201.411,201.411,201.389,201.406,44400000.0
2005-12-23 23:51:00,201.425,201.441,201.421,201.439,72400000.0
2005-12-23 23:52:00,201.432,201.443,201.431,201.44,27400000.0
2005-12-23 23:53:00,201.445,201.45,201.43,201.43,39700000.0
2005-12-23 23:54:00,201.443,201.472,201.436,201.47,62700000.0
2005-12-23 23:55:00,201.478,201.482,201.468,201.471,32300000.0
2005-12-23 23:56:00,201.485,201.485,201.47,201.48,100500001.0
2005-12-23 23:57:00,201.476,201.519,201.476,201.48,21300000.0
2005-12-23 23:58:00,201.475,201.49,201.424,201.424,88300001.0
2005-12-23 23:59:00,201.43,201.43,201.42,201.42,26800000.0
2005-12-26 00:00:00,201.587,201.631,201.575,201.617,53100000.0
2005-12-26 00:01:00,201.612,201.624,201.612,201.62,26700000.0
2005-12-26 00:02:00,201.615,201.637,201.613,201.637,58500000.0
2005-12-26 00:03:00,201.623,201.624,201.595,201.624,45200000.0
2005-12-26 00:04:00,201.629,201.632,201.617,201.617,66699999.0
2005-12-26 00:05:00,201.619,201.629,201.611,201.621,21000000.0
2005-12-26 00:06:00,201.622,201.631,201.619,201.625,43000000.0
2005-12-26 00:07:00,201.635,201.685,201.628,201.685,15000000.0
2005-12-26 00:08:00,201.692,201.708,201.681,201.708,63800000.0
2005-12-26 00:09:00,201.702,201.707,201.658,201.672,53900000.0
2005-12-26 00:10:00,201.702,201.703,201.645,201.645,34700000.0
2005-12-26 00:11:00,201.618,201.626,201.596,201.615,42700000.0
2005-12-26 00:12:00,201.633,201.639,201.628,201.637,68600000.0
2005-12-26 00:13:00,201.628,201.64,201.62,201.621,97899998.0
2005-12-26 00:14:00,201.629,201.652,201.624,201.648,83200000.0
2005-12-26 00:15:00,201.65,201.661,201.644,201.65,43400000.0
2005-12-26 00:16:00,201.644,201.652,201.637,201.637,34300000.0
2005-12-26 00:17:00,201.608,201.618,201.58,201.595,35200000.0
2005-12-26 00:18:00,201.611,201.636,201.59,201.59,102300001.0
2005-12-26 00:19:00,201.586,201.601,201.569,201.601,16700000.0
2005-12-26 00:20:00,201.59,201.607,201.576,201.576,49100000.0
2005-12-26 00:21:00,201.592,201.592,201.566,201.586,66900000.0
2005-12-26 00:22:00,201.604,201.639,201.578,201.578,42200000.0
2005-12-26 00:23:00,201.595,201.596,201.487,201.487,52900000.0
2005-12-26 00:24:00,201.479,201.487,201.472,201.472,45400000.0
2005-12-26 00:25:00,201.472,201.548,201.467,201.548,49000000.0
2005-12-26 00:26:00,201.55,201.556,201.542,201.546,39300000.0
2005-12-26 00:27:00,201.539,201.558,201.536,201.547,81600000.0
2005-12-26 00:28:00,201.553,201.565,201.551,201.555,33900000.0
2005-12-26 00:29:00,201.555,201.565,201.547,201.55,42700000.0
2005-12-26 00:30:00,201.635,201.657,201.61,201.657,63700000.0
2005-12-26 00:31:00,201.61,201.67,201.61,201.629,45400001.0
2005-12-26 00:32:00,201.637,201.637,201.626,201.635,32000000.0
2005-12-26 00:33:00,201.617,201.628,201.607,201.627,41600000.0
2005-12-26 00:34:00,201.616,201.639,201.607,201.625,68000000.0
2005-12-26 00:35:00,201.62,201.631,201.611,201.621,68300001.0
2005-12-26 00:36:00,201.62,201.63,201.61,201.616,25100000.0
2005-12-26 00:37:00,201.613,201.63,201.611,201.621,23400000.0
2005-12-26 00:38:00,201.619,201.649,201.619,201.64,35000000.0
2005-12-26 00:39:00,201.643,201.643,201.594,201.606,18700000.0
2005-12-26 00:40:00,201.565,201.582,201.559,201.561,57600000.0
2005-12-26 00:41:00,201.558,201.614,201.558,201.61,54400000.0
2005-12-26 00:42:00,201.581,201.584,201.568,201.568,27300000.0
2005-12-26 00:43:00,201.606,201.642,201.606,201.642,62000000.0
2005-12-26 00:44:00,201.664,201.724,201.664,201.724,43600000.0
2005-12-26 00:45:00,201.712,201.774,201.708,201.774,43800000.0
2005-12-26 00:46:00,201.767,201.767,201.743,201.743,22400000.0
2005-12-26 00:47:00,201.755,201.755,201.727,201.732,40000000.0
2005-12-26 00:48:00,201.731,201.753,201.731,201.739,43600000.0
2005-12-26 00:49:00,201.843,201.861,201.769,201.769,43300000.0
2005-12-26 00:50:00,201.784,201.789,201.761,201.784,31700000.0
2005-12-26 00:51:00,201.783,201.807,201.752,201.752,74900001.0
2005-12-26 00:52:00,201.743,201.804,201.743,201.797,60000000.0
2005-12-26 00:53:00,201.805,201.821,201.8,201.821,41500001.0
2005-12-26 00:54:00,201.793,201.811,201.773,201.78,35800000.0
2005-12-26 00:55:00,201.771,201.775,201.75,201.75,32100000.0
2005-12-26 00:56:00,201.756,201.841,201.756,201.841,34200000.0
2005-12-26 00:57:00,201.848,201.848,201.798,201.835,38200000.0
2005-12-26 00:58:00,201.806,201.818,201.8,201.806,26600000.0
2005-12-26 00:59:00,201.807,201.807,201.789,201.802,41800000.0
2005-12-26 01:00:00,201.809,201.823,201.797,201.797,26300000.0
2005-12-26 01:01:00,201.794,201.817,201.768,201.782,41100000.0
2005-12-26 01:02:00,201.795,201.845,201.795,201.831,55900000.0
2005-12-26 01:03:00,201.832,201.834,201.759,201.763,32100000.0
2005-12-26 01:04:00,201.768,201.798,201.734,201.793,54200000.0
2005-12-26 01:05:00,201.797,201.797,201.751,201.751,29500000.0
2005-12-26 01:06:00,201.79,201.827,201.768,201.792,46600000.0
2005-12-26 01:07:00,201.793,201.806,201.782,201.792,43500000.0
2005-12-26 01:08:00,201.753,201.797,201.753,201.789,40200000.0
2005-12-26 01:09:00,201.801,201.833,201.774,201.774,31500000.0
2005-12-26 01:10:00,201.777,201.789,201.767,201.767,47800000.0
2005-12-26 01:11:00,201.832,201.832,201.782,201.801,80100001.0
2005-12-26 01:12:00,201.762,201.782,201.759,201.772,68100000.0
2005-12-26 01:13:00,201.748,201.823,201.724,201.816,70500000.0
2005-12-26 01:14:00,201.807,201.821,201.746,201.758,105499999.0
2005-12-26 01:15:00,201.772,201.778,201.731,201.731,24600000.0
2005-12-26 01:16:00,201.732,201.753,201.732,201.75,52200000.0
2005-12-26 01:17:00,201.744,201.752,201.724,201.747,33200000.0
2005-12-26 01:18:00,201.743,201.824,201.743,201.812,38600000.0
2005-12-26 01:19:00,201.799,201.807,201.778,201.778,43900000.0
2005-12-26 01:20:00,201.79,201.795,201.755,201.773,63600000.0
2005-12-26 01:21:00,201.775,201.798,201.758,201.769,47900000.0
2005-12-26 01:22:00,201.792,201.794,201.732,201.735,44200000.0
2005-12-26 01:23:00,201.715,201.791,201.695,201.791,56100000.0
2005-12-26 01:24:00,201.806,201.806,201.739,201.761,49499999.0
2005-12-26 01:25:00,201.772,201.782,201.686,201.686,59400001.0
2005-12-26 01:26:00,201.718,201.783,201.718,201.783,41800000.0
2005-12-26 01:27:00,201.751,201.758,201.744,201.744,58200001.0
2005-12-26 01:28:00,201.756,201.769,201.704,201.721,27600000.0
2005-12-26 01:29:00,201.72,201.741,201.713,201.717,43900000.0
2005-12-26 01:30:00,201.726,201.726,201.716,201.72,32100000.0
2005-12-26 01:31:00,201.737,201.759,201.722,201.722,42700000.0
2005-12-26 01:32:00,201.707,201.707,201.619,201.64,21500000.0
2005-12-26 01:33:00,201.621,201.634,201.595,201.596,54200000.0
2005-12-26 01:34:00,201.588,201.647,201.575,201.641,28200000.0
2005-12-26 01:35:00,201.652,201.679,201.591,201.609,25300000.0
2005-12-26 01:36:00,201.618,201.662,201.618,201.655,34000000.0
2005-12-26 01:37:00,201.664,201.664,201.643,201.648,40699999.0
2005-12-26 01:38:00,201.634,201.634,201.593,201.593,34500000.0
2005-12-26 01:39:00,201.63,201.658,201.624,201.63,48700000.0
2005-12-26 01:40:00,201.636,201.724,201.636,201.724,65900000.0
2005-12-26 01:41:00,201.735,201.743,201.686,201.701,59300000.0
2005-12-26 01:42:00,201.685,201.721,201.666,201.686,48200000.0
2005-12-26 01:43:00,201.703,201.743,201.703,201.738,28200000.0
2005-12-26 01:44:00,201.712,201.717,201.694,201.709,43100000.0
2005-12-26 01:45:00,201.722,201.738,201.704,201.738,51300000.0
2005-12-26 01:46:00,201.754,201.786,201.71,201.776,37600000.0
2005-12-26 01:47:00,201.748,201.759,201.735,201.755,33500000.0
2005-12-26 01:48:00,201.748,201.755,201.734,201.755,76499999.0
2005-12-26 01:49:00,201.734,201.771,201.711,201.732,39400000.0
2005-12-26 01:50:00,201.722,201.729,201.703,201.725,39300000.0
2005-12-26 01:51:00,201.696,201.696,201.617,201.62,36200000.0
2005-12-26 01:52:00,201.608,201.669,201.608,201.663,36800000.0
2005-12-26 01:53:00,201.645,201.664,201.591,201.591,37700000.0
2005-12-26 01:54:00,201.627,201.639,201.613,201.633,43400000.0
2005-12-26 01:55:00,201.622,201.655,201.593,201.626,66500001.0
2005-12-26 01:56:00,201.621,201.622,201.584,201.6,35600000.0
2005-12-26 01:57:00,201.608,201.608,201.559,201.565,34400000.0
2005-12-26 01:58:00,201.588,201.598,201.546,201.546,45100000.0
2005-12-26 01:59:00,201.55,201.599,201.55,201.577,35900000.0
2005-12-26 02:00:00,201.587,201.603,201.522,201.584,78000000.0
2005-12-26 02:01:00,201.632,201.632,201.496,201.552,37400000.0
2005-12-26 02:02:00,201.54,201.547,201.511,201.528,73400001.0
2005-12-26 02:03:00,201.528,201.596,201.513,201.594,48200000.0
2005-12-26 02:04:00,201.569,201.668,201.531,201.654,37600000.0
2005-12-26 02:05:00,201.63,201.63,201.539,201.539,25200000.0
2005-12-26 02:06:00,201.608,201.608,201.566,201.582,38500000.0
2005-12-26 02:07:00,201.605,201.626,201.566,201.608,27400000.0
2005-12-26 02:08:00,201.592,201.624,201.588,201.618,73099999.0
2005-12-26 02:09:00,201.592,201.611,201.559,201.604,39800000.0
2005-12-26 02:10:00,201.573,201.585,201.51,201.51,80100000.0
2005-12-26 02:11:00,201.501,201.578,201.501,201.543,85700001.0
2005-12-26 02:12:00,201.549,201.553,201.468,201.55,46000000.0
2005-12-26 02:13:00,201.572,201.572,201.475,201.479,53900000.0
2005-12-26 02:14:00,201.475,201.533,201.471,201.518,75600001.0
2005-12-26 02:15:00,201.53,201.545,201.493,201.538,45199999.0
2005-12-26 02:16:00,201.511,201.572,201.489,201.496,51300000.0
2005-12-26 02:17:00,201.593,201.614,201.504,201.543,65099999.0
2005-12-26 02:18:00,201.587,201.604,201.517,201.581,53900000.0
2005-12-26 02:19:00,201.526,201.549,201.486,201.486,37900000.0
2005-12-26 02:20:00,201.564,201.585,201.53,201.537,20200000.0
2005-12-26 02:21:00,201.585,201.585,201.569,201.569,47400000.0
2005-12-26 02:22:00,201.561,201.604,201.504,201.504,32600000.0
2005-12-26 02:23:00,201.525,201.564,201.514,201.564,33600000.0
2005-12-26 02:24:00,201.594,201.599,201.513,201.563,75400001.0
2005-12-26 02:25:00,201.595,201.595,201.511,201.55,47400000.0
2005-12-26 02:26:00,201.555,201.61,201.538,201.543,51000000.0
2005-12-26 02:27:00,201.591,201.656,201.58,201.656,41100000.0
2005-12-26 02:28:00,201.651,201.651,201.525,201.525,48700000.0
2005-12-26 02:29:00,201.552,201.591,201.552,201.591,35700000.0
2005-12-26 02:30:00,201.627,201.656,201.614,201.614,82000000.0
2005-12-26 02:31:00,201.616,201.651,201.578,201.646,38300000.0
2005-12-26 02:32:00,201.612,201.612,201.53,201.53,31400000.0
2005-12-26 02:33:00,201.632,201.647,201.529,201.529,48200000.0
2005-12-26 02:34:00,201.545,201.668,201.545,201.662,41300000.0
2005-12-26 02:35:00,201.588,201.639,201.583,201.639,67000000.0
2005-12-26 02:36:00,201.664,201.671,201.575,201.575,62800000.0
2005-12-26 02:37:00,201.581,201.67,201.581,201.652,72400001.0
2005-12-26 02:38:00,201.591,201.658,201.586,201.652,54200000.0
2005-12-26 02:39:00,201.618,201.631,201.56,201.617,64900000.0
2005-12-26 02:40:00,201.57,201.621,201.545,201.612,39900000.0
2005-12-26 02:41:00,201.639,201.639,201.542,201.575,65299999.0
2005-12-26 02:42:00,201.562,201.647,201.554,201.633,43900000.0
2005-12-26 02:43:00,201.563,201.698,201.561,201.698,33400000.0
2005-12-26 02:44:00,201.69,201.706,201.587,201.617,51400000.0
2005-12-26 02:45:00,201.682,201.689,201.614,201.646,60800000.0
2005-12-26 02:46:00,201.682,201.694,201.602,201.646,44000000.0
2005-12-26 02:47:00,201.631,201.64,201.571,201.626,23000000.0
2005-12-26 02:48:00,201.628,201.645,201.572,201.645,38000000.0
2005-12-26 02:49:00,201.655,201.661,201.511,201.511,29900000.0
2005-12-26 02:50:00,201.559,201.573,201.504,201.554,66200000.0
2005-12-26 02:51:00,201.563,201.61,201.509,201.593,42500000.0
2005-12-26 02:52:00,201.593,201.647,201.589,201.639,25800000.0
2005-12-26 02:53:00,201.623,201.66,201.55,201.55,44500000.0
2005-12-26 02:54:00,201.528,201.547,201.373,201.373,62899999.0
2005-12-26 02:55:00,201.335,201.364,201.28,201.343,23900000.0
2005-12-26 02:56:00,201.362,201.396,201.318,201.396,57200000.0
2005-12-26 02:57:00,201.362,201.405,201.34,201.385,39100000.0
2005-12-26 02:58:00,201.427,201.435,201.361,201.417,38900000.0
2005-12-26 02:59:00,201.445,201.452,201.343,201.381,45600000.0
2005-12-26 03:00:00,201.367,201.378,201.293,201.293,34600000.0
2005-12-26 03:01:00,201.375,201.425,201.354,201.406,67300000.0
2005-12-26 03:02:00,201.387,201.409,201.35,201.367,18100000.0
2005-12-26 03:03:00,201.397,201.4,201.286,201.301,52100000.0
2005-12-26 03:04:00,201.26,201.32,201.227,201.277,54600000.0
2005-12-26 03:05:00,201.254,201.258,201.187,201.209,35600000.0
2005-12-26 03:06:00,201.202,201.255,201.178,201.217,62100000.0
2005-12-26 03:07:00,201.162,201.219,201.136,201.148,68000000.0
2005-12-26 03:08:00,201.11,201.146,201.101,201.139,50300000.0
2005-12-26 03:09:00,201.14,201.269,201.12,201.259,44700000.0
2005-12-26 03:10:00,201.26,201.372,201.246,201.358,44400000.0
2005-12-26 03:11:00,201.383,201.393,201.325,201.349,66400000.0
2005-12-26 03:12:00,201.317,201.369,201.29,201.316,51000000.0
2005-12-26 03:13:00,201.281,201.306,201.236,201.27,65999999.0
2005-12-26 03:14:00,201.263,201.28,201.197,201.218,77400000.0
2005-12-26 03:15:00,201.203,201.309,201.203,201.309,58900001.0
2005-12-26 03:16:00,201.283,201.321,201.27,201.309,42800000.0
2005-12-26 03:17:00,201.295,201.309,201.221,201.291,49899999.0
2005-12-26 03:18:00,201.288,201.322,201.285,201.317,49100000.0
2005-12-26 03:19:00,201.312,201.334,201.303,201.315,47599999.0
2005-12-26 03:20:00,201.292,201.328,201.292,201.3,41700000.0
2005-12-26 03:21:00,201.265,201.352,201.259,201.352,72400001.0
2005-12-26 03:22:00,201.347,201.377,201.337,201.346,96300000.0
2005-12-26 03:23:00,201.392,201.416,201.37,201.411,63700000.0
2005-12-26 03:24:00,201.415,201.442,201.401,201.429,72699998.0
2005-12-26 03:25:00,201.445,201.459,201.381,201.381,34300000.0
2005-12-26 03:26:00,201.398,201.457,201.391,201.441,59400000.0
2005-12-26 03:27:00,201.402,201.429,201.378,201.387,56600000.0
2005-12-26 03:28:00,201.39,201.401,201.294,201.319,20800000.0
2005-12-26 03:29:00,201.375,201.411,201.366,201.391,46100000.0
2005-12-26 03:30:00,201.38,201.436,201.365,201.393,42100000.0
2005-12-26 03:31:00,201.366,201.394,201.348,201.377,60100001.0
2005-12-26 03:32:00,201.362,201.419,201.358,201.392,55000000.0
2005-12-26 03:33:00,201.357,201.418,201.348,201.401,44500000.0
2005-12-26 03:34:00,201.409,201.435,201.376,201.406,29600000.0
2005-12-26 03:35:00,201.406,201.421,201.341,201.376,60800001.0
2005-12-26 03:36:00,201.373,201.395,201.323,201.329,47600001.0
2005-12-26 03:37:00,201.34,201.362,201.316,201.349,48000000.0
2005-12-26 03:38:00,201.344,201.353,201.26,201.278,27100000.0
2005-12-26 03:39:00,201.271,201.368,201.262,201.368,63600000.0
2005-12-26 03:40:00,201.339,201.373,201.281,201.373,41600000.0
2005-12-26 03:41:00,201.367,201.408,201.331,201.408,66900000.0
2005-12-26 03:42:00,201.395,201.414,201.328,201.354,44100000.0
2005-12-26 03:43:00,201.345,201.433,201.345,201.362,31900000.0
2005-12-26 03:44:00,201.424,201.455,201.41,201.445,64299999.0
2005-12-26 03:45:00,201.427,201.473,201.409,201.473,55200000.0
2005-12-26 03:46:00,201.464,201.479,201.392,201.421,104499999.0
2005-12-26 03:47:00,201.441,201.496,201.424,201.496,65900000.0
2005-12-26 03:48:00,201.442,201.453,201.395,201.395,45000000.0
2005-12-26 03:49:00,201.378,201.433,201.377,201.42,43400000.0
2005-12-26 03:50:00,201.404,201.421,201.381,201.405,36900000.0
2005-12-26 03:51:00,201.372,201.413,201.337,201.388,53299999.0
2005-12-26 03:52:00,201.373,201.44,201.366,201.431,87700000.0
2005-12-26 03:53:00,201.42,201.436,201.37,201.37,77800000.0
2005-12-26 03:54:00,201.418,201.438,201.372,201.402,41900000.0
2005-12-26 03:55:00,201.46,201.477,201.424,201.46,42400000.0
2005-12-26 03:56:00,201.46,201.479,201.41,201.413,69399999.0
2005-12-26 03:57:00,201.427,201.44,201.338,201.345,60600000.0
2005-12-26 03:58:00,201.348,201.442,201.348,201.378,73800000.0
2005-12-26 03:59:00,201.385,201.429,201.385,201.414,22600000.0
2005-12-26 04:00:00,201.365,201.375,201.323,201.354,26600000.0
2005-12-26 04:01:00,201.357,201.37,201.323,201.333,18400000.0
2005-12-26 04:02:00,201.315,201.369,201.302,201.335,61600000.0
2005-12-26 04:03:00,201.338,201.36,201.264,201.343,36000000.0
2005-12-26 04:04:00,201.311,201.354,201.304,201.328,24300000.0
2005-12-26 04:05:00,201.338,201.36,201.293,201.344,43900000.0
2005-12-26 04:06:00,201.349,201.367,201.255,201.367,33900000.0
2005-12-26 04:07:00,201.362,201.39,201.336,201.374,54600000.0
2005-12-26 04:08:00,201.44,201.446,201.346,201.446,77100000.0
2005-12-26 04:09:00,201.422,201.44,201.391,201.391,81299999.0
2005-12-26 04:10:00,201.375,201.441,201.361,201.419,54700000.0
2005-12-26 04:11:00,201.375,201.431,201.372,201.39,38100000.0
2005-12-26 04:12:00,201.36,201.395,201.349,201.356,83900000.0
2005-12-26 04:13:00,201.373,201.403,201.367,201.396,65199999.0
2005-12-26 04:14:00,201.394,201.419,201.381,201.39,68300000.0
2005-12-26 04:15:00,201.38,201.408,201.354,201.4,43400000.0
2005-12-26 04:16:00,201.385,201.397,201.315,201.316,28700000.0
2005-12-26 04:17:00,201.377,201.398,201.364,201.384,32700000.0
2005-12-26 04:18:00,201.382,201.394,201.317,201.374,39500000.0
2005-12-26 04:19:00,201.408,201.41,201.361,201.379,33400000.0
2005-12-26 04:20:00,201.4,201.416,201.369,201.384,49600000.0
2005-12-26 04:21:00,201.407,201.432,201.364,201.364,39000000.0
2005-12-26 04:22:00,201.377,201.437,201.376,201.437,70900001.0
2005-12-26 04:23:00,201.428,201.452,201.399,201.4,55200000.0
2005-12-26 04:24:00,201.432,201.437,201.356,201.4,71099999.0
2005-12-26 04:25:00,201.425,201.435,201.408,201.42,47899999.0
2005-12-26 04:26:00,201.435,201.453,201.357,201.398,40100000.0
2005-12-26 04:27:00,201.387,201.439,201.381,201.427,35799999.0
2005-12-26 04:28:00,201.395,201.42,201.37,201.37,68800001.0
2005-12-26 04:29:00,201.318,201.381,201.318,201.362,22900000.0
2005-12-26 04:30:00,201.368,201.406,201.345,201.393,48499999.0
2005-12-26 04:31:00,201.408,201.416,201.373,201.395,44400000.0
2005-12-26 04:32:00,201.396,201.444,201.377,201.437,23000000.0
2005-12-26 04:33:00,201.39,201.448,201.38,201.443,60699999.0
2005-12-26 04:34:00,201.437,201.455,201.421,201.445,66800000.0
2005-12-26 04:35:00,201.451,201.541,201.451,201.521,37700000.0
2005-12-26 04:36:00,201.481,201.551,201.468,201.526,55700001.0
2005-12-26 04:37:00,201.52,201.578,201.511,201.561,45600000.0
2005-12-26 04:38:00,201.596,201.596,201.519,201.56,31600000.0
2005-12-26 04:39:00,201.545,201.574,201.545,201.574,54500001.0
2005-12-26 04:40:00,201.583,201.622,201.548,201.622,48900000.0
2005-12-26 04:41:00,201.618,201.633,201.572,201.598,33900000.0
2005-12-26 04:42:00,201.664,201.664,201.594,201.63,96200000.0
2005-12-26 04:43:00,201.614,201.637,201.594,201.596,24000000.0
2005-12-26 04:44:00,201.626,201.67,201.626,201.635,52700000.0
2005-12-26 04:45:00,201.635,201.681,201.634,201.659,76500001.0
2005-12-26 04:46:00,201.623,201.659,201.618,201.628,87999999.0
2005-12-26 04:47:00,201.61,201.664,201.594,201.664,33600000.0
2005-12-26 04:48:00,201.645,201.677,201.605,201.617,51400000.0
2005-12-26 04:49:00,201.622,201.657,201.552,201.552,44800000.0
2005-12-26 04:50:00,201.607,201.624,201.539,201.567,50600000.0
2005-12-26 04:51:00,201.553,201.595,201.534,201.579,53500000.0
2005-12-26 04:52:00,201.594,201.615,201.565,201.573,103300000.0
2005-12-26 04:53:00,201.606,201.612,201.559,201.612,82699999.0
2005-12-26 04:54:00,201.599,201.604,201.559,201.583,44300000.0
2005-12-26 04:55:00,201.581,201.603,201.571,201.572,37100000.0
2005-12-26 04:56:00,201.549,201.597,201.549,201.572,63000000.0
2005-12-26 04:57:00,201.577,201.599,201.561,201.581,71100000.0
2005-12-26 04:58:00,201.599,201.613,201.532,201.576,55600000.0
2005-12-26 04:59:00,201.58,201.591,201.537,201.557,44899999.0
2005-12-26 05:00:00,201.586,201.611,201.564,201.586,38300000.0
2005-12-26 05:01:00,201.592,201.597,201.549,201.569,87499998.0
2005-12-26 05:02:00,201.538,201.591,201.531,201.573,65600000.0
2005-12-26 05:03:00,201.619,201.626,201.517,201.532,68400000.0
2005-12-26 05:04:00,201.607,201.607,201.501,201.501,33000000.0
2005-12-26 05:05:00,201.6,201.609,201.548,201.598,57100001.0
2005-12-26 05:06:00,201.547,201.574,201.491,201.537,47400000.0
2005-12-26 05:07:00,201.552,201.569,201.486,201.516,40900000.0
2005-12-26 05:08:00,201.545,201.574,201.484,201.527,51700000.0
2005-12-26 05:09:00,201.497,201.51,201.46,201.501,58800000.0
2005-12-26 05:10:00,201.467,201.486,201.425,201.479,48300000.0
2005-12-26 05:11:00,201.486,201.489,201.456,201.466,65500000.0
2005-12-26 05:12:00,201.497,201.503,201.44,201.481,48600000.0
2005-12-26 05:13:00,201.456,201.52,201.433,201.502,75199999.0
2005-12-26 05:14:00,201.502,201.513,201.477,201.513,79200000.0
2005-12-26 05:15:00,201.46,201.481,201.436,201.47,21900000.0
2005-12-26 05:16:00,201.443,201.487,201.422,201.478,41200001.0
2005-12-26 05:17:00,201.476,201.486,201.439,201.439,50400000.0
2005-12-26 05:18:00,201.452,201.481,201.446,201.46,71800002.0
2005-12-26 05:19:00,201.477,201.486,201.426,201.469,80600000.0
2005-12-26 05:20:00,201.447,201.487,201.447,201.455,32400000.0
2005-12-26 05:21:00,201.41,201.467,201.41,201.439,48100000.0
2005-12-26 05:22:00,201.492,201.492,201.455,201.455,46600000.0
2005-12-26 05:23:00,201.463,201.463,201.44,201.44,57500000.0
2005-12-26 05:24:00,201.457,201.504,201.424,201.46,79399999.0
2005-12-26 05:25:00,201.437,201.471,201.402,201.471,77400001.0
2005-12-26 05:26:00,201.465,201.478,201.419,201.453,56000000.0
2005-12-26 05:27:00,201.428,201.476,201.415,201.445,43200000.0
2005-12-26 05:28:00,201.4,201.4,201.327,201.342,28300000.0
2005-12-26 05:29:00,201.371,201.394,201.311,201.311,42200000.0
2005-12-26 05:30:00,201.406,201.409,201.28,201.28,59500000.0
2005-12-26 05:31:00,201.283,201.321,201.27,201.28,62400000.0
2005-12-26 05:32:00,201.349,201.351,201.259,201.261,55300001.0
2005-12-26 05:33:00,201.263,201.283,201.238,201.273,39500000.0
2005-12-26 05:34:00,201.371,201.388,201.277,201.307,32200000.0
2005-12-26 05:35:00,201.32,201.358,201.29,201.338,77000000.0
2005-12-26 05:36:00,201.312,201.38,201.306,201.351,44600000.0
2005-12-26 05:37:00,201.333,201.363,201.3,201.343,18000000.0
2005-12-26 05:38:00,201.346,201.364,201.342,201.361,42000000.0
2005-12-26 05:39:00,201.362,201.38,201.328,201.344,40800000.0
2005-12-26 05:40:00,201.378,201.4,201.348,201.377,49100000.0
2005-12-26 05:41:00,201.361,201.414,201.361,201.394,40400000.0
2005-12-26 05:42:00,201.409,201.418,201.349,201.377,47400001.0
2005-12-26 05:43:00,201.4,201.415,201.373,201.396,59100001.0
2005-12-26 05:44:00,201.41,201.41,201.35,201.371,49900000.0
2005-12-26 05:45:00,201.37,201.391,201.34,201.37,39800000.0
2005-12-26 05:46:00,201.39,201.626,201.39,201.544,94799999.0
2005-12-26 05:47:00,201.508,201.556,201.507,201.534,46300000.0
2005-12-26 05:48:00,201.525,201.547,201.484,201.489,45000000.0
2005-12-26 05:49:00,201.467,201.473,201.404,201.444,23100000.0
2005-12-26 05:50:00,201.46,201.467,201.428,201.466,94000001.0
2005-12-26 05:51:00,201.466,201.545,201.463,201.519,44800000.0
2005-12-26 05:52:00,201.531,201.531,201.486,201.504,46500000.0
2005-12-26 05:53:00,201.46,201.477,201.438,201.438,46100000.0
2005-12-26 05:54:00,201.522,201.536,201.475,201.5,52400001.0
2005-12-26 05:55:00,201.473,201.543,201.473,201.497,36200000.0
2005-12-26 05:56:00,201.496,201.556,201.496,201.546,64700000.0
2005-12-26 05:57:00,201.541,201.566,201.518,201.541,23900000.0
2005-12-26 05:58:00,201.573,201.574,201.538,201.541,52600000.0
2005-12-26 05:59:00,201.515,201.569,201.499,201.551,52800000.0
2005-12-26 06:00:00,201.582,201.603,201.514,201.583,32800000.0
2005-12-26 06:01:00,201.573,201.59,201.553,201.553,57000000.0
2005-12-26 06:02:00,201.551,201.592,201.536,201.552,47600001.0
2005-12-26 06:03:00,201.582,201.587,201.53,201.546,36300000.0
2005-12-26 06:04:00,201.538,201.596,201.533,201.564,64400001.0
2005-12-26 06:05:00,201.551,201.564,201.537,201.556,29900000.0
2005-12-26 06:06:00,201.551,201.57,201.527,201.528,56400000.0
2005-12-26 06:07:00,201.562,201.574,201.517,201.538,52200000.0
2005-12-26 06:08:00,201.528,201.581,201.516,201.552,79699999.0
2005-12-26 06:09:00,201.56,201.577,201.546,201.546,59500001.0
2005-12-26 06:10:00,201.563,201.629,201.546,201.585,39400000.0
2005-12-26 06:11:00,201.53,201.567,201.525,201.55,27600000.0
2005-12-26 06:12:00,201.548,201.603,201.548,201.591,61099999.0
2005-12-26 06:13:00,201.557,201.621,201.529,201.529,36400000.0
2005-12-26 06:14:00,201.476,201.55,201.462,201.529,100300001.0
2005-12-26 06:15:00,201.562,201.571,201.511,201.521,54000000.0
2005-12-26 06:16:00,201.531,201.556,201.515,201.528,83400000.0
2005-12-26 06:17:00,201.538,201.616,201.538,201.603,39700000.0
2005-12-26 06:18:00,201.565,201.608,201.539,201.608,33800000.0
2005-12-26 06:19:00,201.628,201.641,201.547,201.547,63800000.0
2005-12-26 06:20:00,201.589,201.594,201.53,201.568,27900000.0
2005-12-26 06:21:00,201.577,201.592,201.538,201.576,66399999.0
2005-12-26 06:22:00,201.568,201.628,201.561,201.599,26500000.0
2005-12-26 06:23:00,201.637,201.66,201.621,201.652,49800000.0
2005-12-26 06:24:00,201.634,201.695,201.6,201.69,38700000.0
2005-12-26 06:25:00,201.645,201.663,201.572,201.585,37300000.0
2005-12-26 06:26:00,201.567,201.591,201.512,201.53,49900001.0
2005-12-26 06:27:00,201.54,201.567,201.503,201.529,67800001.0
2005-12-26 06:28:00,201.506,201.573,201.496,201.57,34600000.0
2005-12-26 06:29:00,201.537,201.556,201.495,201.523,54200000.0
2005-12-26 06:30:00,201.542,201.566,201.493,201.509,62900000.0
2005-12-26 06:31:00,201.544,201.604,201.544,201.55,50000000.0
2005-12-26 06:32:00,201.546,201.627,201.503,201.602,67500000.0
2005-12-26 06:33:00,201.612,201.621,201.531,201.543,48000000.0
2005-12-26 06:34:00,201.567,201.589,201.507,201.524,57700000.0
2005-12-26 06:35:00,201.513,201.554,201.508,201.554,49900000.0
2005-12-26 06:36:00,201.577,201.577,201.49,201.51,28300000.0
2005-12-26 06:37:00,201.492,201.569,201.46,201.564,59000000.0
2005-12-26 06:38:00,201.511,201.527,201.437,201.459,43100001.0
2005-12-26 06:39:00,201.519,201.532,201.447,201.456,38000000.0
2005-12-26 06:40:00,201.49,201.514,201.447,201.51,64000000.0
2005-12-26 06:41:00,201.528,201.537,201.471,201.487,39100001.0
2005-12-26 06:42:00,201.522,201.551,201.49,201.543,77000000.0
2005-12-26 06:43:00,201.524,201.552,201.509,201.519,44200000.0
2005-12-26 06:44:00,201.525,201.557,201.506,201.549,43800000.0
2005-12-26 06:45:00,201.515,201.531,201.468,201.499,58200000.0
2005-12-26 06:46:00,201.545,201.557,201.5,201.5,51900000.0
2005-12-26 06:47:00,201.527,201.54,201.471,201.532,58500000.0
2005-12-26 06:48:00,201.534,201.578,201.416,201.578,83000000.0
2005-12-26 06:49:00,201.538,201.563,201.517,201.536,41500000.0
2005-12-26 06:50:00,201.559,201.584,201.518,201.536,25900000.0
2005-12-26 06:51:00,201.494,201.611,201.494,201.556,54900001.0
2005-12-26 06:52:00,201.543,201.599,201.541,201.58,65000001.0
2005-12-26 06:53:00,201.595,201.643,201.575,201.616,42200000.0
2005-12-26 06:54:00,201.592,201.644,201.579,201.612,45300000.0
2005-12-26 06:55:00,201.608,201.671,201.607,201.67,24700000.0
2005-12-26 06:56:00,201.668,201.693,201.625,201.693,35900000.0
2005-12-26 06:57:00,201.648,201.713,201.631,201.713,45500000.0
2005-12-26 06:58:00,201.656,201.686,201.639,201.679,46300000.0
2005-12-26 06:59:00,201.667,201.704,201.651,201.661,63700000.0
2005-12-26 07:00:00,201.694,201.71,201.631,201.631,27200000.0
2005-12-26 07:01:00,201.615,201.646,201.586,201.613,26100000.0
2005-12-26 07:02:00,201.675,201.68,201.546,201.547,38000000.0
2005-12-26 07:03:00,201.582,201.588,201.522,201.563,33200000.0
2005-12-26 07:04:00,201.592,201.592,201.546,201.554,59200000.0
2005-12-26 07:05:00,201.552,201.612,201.523,201.612,45300000.0
2005-12-26 07:06:00,201.615,201.633,201.552,201.566,74500000.0
2005-12-26 07:07:00,201.558,201.603,201.546,201.565,22500000.0
2005-12-26 07:08:00,201.561,201.59,201.535,201.579,37400000.0
2005-12-26 07:09:00,201.572,201.595,201.519,201.553,61800000.0
2005-12-26 07:10:00,201.557,201.603,201.544,201.57,27900000.0
2005-12-26 07:11:00,201.518,201.57,201.518,201.547,55300001.0
2005-12-26 07:12:00,201.567,201.581,201.524,201.566,57000000.0
2005-12-26 07:13:00,201.544,201.573,201.54,201.565,58499999.0
2005-12-26 07:14:00,201.568,201.588,201.533,201.588,67499999.0
2005-12-26 07:15:00,201.592,201.593,201.537,201.544,45400000.0
2005-12-26 07:16:00,201.581,201.601,201.561,201.561,32500000.0
2005-12-26 07:17:00,201.62,201.631,201.522,201.572,58300001.0
2005-12-26 07:18:00,201.575,201.576,201.485,201.5,40500000.0
2005-12-26 07:19:00,201.549,201.559,201.54,201.549,64000000.0
2005-12-26 07:20:00,201.522,201.584,201.512,201.584,66200000.0
2005-12-26 07:21:00,201.594,201.607,201.531,201.554,53600000.0
2005-12-26 07:22:00,201.58,201.631,201.571,201.617,29800000.0
2005-12-26 07:23:00,201.652,201.71,201.587,201.601,29900000.0
2005-12-26 07:24:00,201.605,201.606,201.571,201.599,37500000.0
2005-12-26 07:25:00,201.582,201.678,201.581,201.678,72100000.0
2005-12-26 07:26:00,201.678,201.693,201.645,201.679,26000000.0
2005-12-26 07:27:00,201.72,201.735,201.669,201.693,58200000.0
2005-12-26 07:28:00,201.704,201.727,201.68,201.68,55100000.0
2005-12-26 07:29:00,201.699,201.705,201.636,201.643,68700000.0
2005-12-26 07:30:00,201.617,201.646,201.585,201.616,56899999.0
2005-12-26 07:31:00,201.622,201.627,201.538,201.558,90400000.0
2005-12-26 07:32:00,201.572,201.615,201.548,201.615,47800001.0
2005-12-26 07:33:00,201.608,201.613,201.472,201.483,55500000.0
2005-12-26 07:34:00,201.525,201.566,201.475,201.566,36400000.0
2005-12-26 07:35:00,201.57,201.578,201.525,201.568,39700000.0
2005-12-26 07:36:00,201.563,201.653,201.537,201.646,27700000.0
2005-12-26 07:37:00,201.621,201.669,201.602,201.602,26200000.0
2005-12-26 07:38:00,201.621,201.635,201.566,201.573,38200001.0
2005-12-26 07:39:00,201.602,201.602,201.579,201.581,55000000.0
2005-12-26 07:40:00,201.58,201.598,201.544,201.583,53200000.0
2005-12-26 07:41:00,201.516,201.603,201.503,201.574,45000000.0
2005-12-26 07:42:00,201.588,201.617,201.553,201.605,65900000.0
2005-12-26 07:43:00,201.559,201.568,201.502,201.511,23300000.0
2005-12-26 07:44:00,201.523,201.575,201.517,201.529,53600001.0
2005-12-26 07:45:00,201.526,201.624,201.526,201.585,69700000.0
2005-12-26 07:46:00,201.57,201.602,201.555,201.598,49400001.0
2005-12-26 07:47:00,201.538,201.607,201.526,201.607,40500000.0
2005-12-26 07:48:00,201.565,201.601,201.549,201.583,47500000.0
2005-12-26 07:49:00,201.601,201.606,201.568,201.588,17400000.0
2005-12-26 07:50:00,201.619,201.623,201.56,201.62,46500000.0
2005-12-26 07:51:00,201.679,201.686,201.572,201.619,47199999.0
2005-12-26 07:52:00,201.6,201.634,201.561,201.584,53400000.0
2005-12-26 07:53:00,201.592,201.611,201.555,201.61,24900000.0
2005-12-26 07:54:00,201.557,201.578,201.547,201.557,27300000.0
2005-12-26 07:55:00,201.501,201.617,201.501,201.598,97199999.0
2005-12-26 07:56:00,201.588,201.621,201.568,201.607,48200001.0
2005-12-26 07:57:00,201.591,201.631,201.59,201.62,45300000.0
2005-12-26 07:58:00,201.631,201.631,201.576,201.596,53400000.0
2005-12-26 07:59:00,201.592,201.74,201.59,201.74,69899999.0
2005-12-26 08:00:00,201.72,201.736,201.659,201.659,23900000.0
2005-12-26 08:01:00,201.639,201.678,201.62,201.62,55700000.0
2005-12-26 08:02:00,201.627,201.633,201.555,201.588,43800000.0
2005-12-26 08:03:00,201.605,201.639,201.598,201.606,34000000.0
2005-12-26 08:04:00,201.597,201.626,201.587,201.607,28100000.0
2005-12-26 08:05:00,201.632,201.648,201.586,201.598,45800000.0
2005-12-26 08:06:00,201.64,201.649,201.609,201.626,47400000.0
2005-12-26 08:07:00,201.632,201.689,201.59,201.59,44700000.0
2005-12-26 08:08:00,201.619,201.706,201.619,201.665,41800000.0
2005-12-26 08:09:00,201.611,201.69,201.598,201.658,39900000.0
2005-12-26 08:10:00,201.623,201.68,201.595,201.68,77900000.0
2005-12-26 08:11:00,201.658,201.696,201.622,201.695,69200000.0
2005-12-26 08:12:00,201.731,201.736,201.607,201.698,51300000.0
2005-12-26 08:13:00,201.701,201.724,201.682,201.7,54100000.0
2005-12-26 08:14:00,201.68,201.68,201.549,201.549,28400000.0
2005-12-26 08:15:00,201.63,201.63,201.569,201.609,53100000.0
2005-12-26 08:16:00,201.64,201.674,201.603,201.668,55400001.0
2005-12-26 08:17:00,201.64,201.651,201.575,201.575,36200000.0
2005-12-26 08:18:00,201.665,201.695,201.647,201.666,54200000.0
2005-12-26 08:19:00,201.675,201.675,201.665,201.665,49600000.0
2005-12-26 08:20:00,201.684,201.718,201.684,201.714,22300000.0
2005-12-26 08:21:00,201.711,201.711,201.661,201.694,71100000.0
2005-12-26 08:22:00,201.668,201.682,201.632,201.682,52100000.0
2005-12-26 08:23:00,201.653,201.69,201.643,201.663,44800000.0
2005-12-26 08:24:00,201.66,201.674,201.618,201.669,53400000.0
2005-12-26 08:25:00,201.656,201.729,201.656,201.72,54600000.0
2005-12-26 08:26:00,201.718,201.764,201.676,201.713,66000001.0
2005-12-26 08:27:00,201.817,201.825,201.76,201.76,32800000.0
2005-12-26 08:28:00,201.798,201.798,201.672,201.702,49300000.0
2005-12-26 08:29:00,201.717,201.722,201.664,201.683,38600000.0
2005-12-26 08:30:00,201.685,201.733,201.678,201.732,44200000.0
2005-12-26 08:31:00,201.735,201.738,201.668,201.668,40599999.0
2005-12-26 08:32:00,201.673,201.735,201.673,201.696,85600000.0
2005-12-26 08:33:00,201.712,201.747,201.695,201.723,62200000.0
2005-12-26 08:34:00,201.744,201.744,201.68,201.684,39600000.0
2005-12-26 08:35:00,201.683,201.757,201.683,201.757,46600000.0
2005-12-26 08:36:00,201.743,201.747,201.657,201.675,39400000.0
2005-12-26 08:37:00,201.681,201.759,201.681,201.752,54800000.0
2005-12-26 08:38:00,201.74,201.771,201.686,201.766,112500000.0
2005-12-26 08:39:00,201.793,201.823,201.749,201.773,57299999.0
2005-12-26 08:40:00,201.834,201.85,201.814,201.825,59400001.0
2005-12-26 08:41:00,201.847,201.853,201.805,201.838,54600000.0
2005-12-26 08:42:00,201.848,201.856,201.778,201.795,56500000.0
2005-12-26 08:43:00,201.776,201.822,201.772,201.776,29100000.0
2005-12-26 08:44:00,201.752,201.807,201.734,201.754,62599999.0
2005-12-26 08:45:00,201.708,201.777,201.708,201.734,47600001.0
2005-12-26 08:46:00,201.738,201.791,201.738,201.76,19500000.0
2005-12-26 08:47:00,201.736,201.792,201.736,201.792,37700000.0
2005-12-26 08:48:00,201.807,201.813,201.753,201.768,103200000.0
2005-12-26 08:49:00,201.769,201.814,201.769,201.779,37300000.0
2005-12-26 08:50:00,201.812,201.817,201.744,201.763,70400000.0
2005-12-26 08:51:00,201.827,201.827,201.738,201.803,47900000.0
2005-12-26 08:52:00,201.822,201.831,201.777,201.812,48500000.0
2005-12-26 08:53:00,201.808,201.821,201.772,201.784,24800000.0
2005-12-26 08:54:00,201.765,201.836,201.765,201.832,48000000.0
2005-12-26 08:55:00,201.804,201.819,201.793,201.807,44600000.0
2005-12-26 08:56:00,201.797,201.813,201.749,201.772,77500000.0
2005-12-26 08:57:00,201.8,201.824,201.743,201.772,35700000.0
2005-12-26 08:58:00,201.787,201.821,201.778,201.813,78100000.0
2005-12-26 08:59:00,201.822,201.822,201.786,201.803,87099999.0
2005-12-26 09:00:00,201.775,201.816,201.759,201.81,40100000.0
2005-12-26 09:01:00,201.816,201.829,201.774,201.788,45500000.0
2005-12-26 09:02:00,201.79,201.976,201.775,201.976,48700000.0
2005-12-26 09:03:00,201.923,201.939,201.902,201.909,27600000.0
2005-12-26 09:04:00,201.911,201.953,201.876,201.893,40600000.0
2005-12-26 09:05:00,201.885,201.993,201.879,201.965,57700000.0
2005-12-26 09:06:00,201.952,201.952,201.884,201.949,74500000.0
2005-12-26 09:07:00,201.938,202.011,201.927,202.011,44500001.0
2005-12-26 09:08:00,202.009,202.017,201.966,201.966,28400000.0
2005-12-26 09:09:00,201.966,201.973,201.938,201.945,30700000.0
2005-12-26 09:10:00,201.974,201.978,201.942,201.978,38300000.0
2005-12-26 09:11:00,201.984,201.984,201.944,201.944,23600000.0
2005-12-26 09:12:00,202.012,202.018,201.952,202.018,68200000.0
2005-12-26 09:13:00,201.96,201.999,201.922,201.952,63399999.0
2005-12-26 09:14:00,201.947,201.947,201.875,201.882,75400000.0
2005-12-26 09:15:00,201.94,201.996,201.94,201.996,48200000.0
2005-12-26 09:16:00,201.973,202.028,201.96,202.024,41000000.0
2005-12-26 09:17:00,201.991,201.999,201.939,201.98,51500000.0
2005-12-26 09:18:00,201.948,201.996,201.929,201.983,44600000.0
2005-12-26 09:19:00,201.95,201.971,201.915,201.915,32800000.0
2005-12-26 09:20:00,201.905,201.934,201.868,201.903,63800000.0
2005-12-26 09:21:00,201.939,201.94,201.918,201.918,63000000.0
2005-12-26 09:22:00,201.933,201.954,201.897,201.909,51000000.0
2005-12-26 09:23:00,201.89,201.919,201.865,201.909,37500000.0
2005-12-26 09:24:00,201.908,201.924,201.892,201.904,58700000.0
2005-12-26 09:25:00,201.872,201.91,201.866,201.901,58600000.0
2005-12-26 09:26:00,201.919,201.93,201.907,201.918,40700001.0
2005-12-26 09:27:00,201.946,201.946,201.935,201.942,74900000.0
2005-12-26 09:28:00,201.943,201.943,201.867,201.881,35700000.0
2005-12-26 09:29:00,201.869,201.954,201.869,201.954,78300000.0
2005-12-26 09:30:00,201.895,201.944,201.877,201.937,60300000.0
2005-12-26 09:31:00,201.929,201.945,201.887,201.887,26400000.0
2005-12-26 09:32:00,201.878,201.962,201.872,201.962,41500000.0
2005-12-26 09:33:00,201.908,201.937,201.871,201.926,38900000.0
2005-12-26 09:34:00,201.92,201.97,201.888,201.967,49200000.0
2005-12-26 09:35:00,201.944,201.964,201.862,201.898,59100000.0
2005-12-26 09:36:00,201.945,201.95,201.9,201.905,23700000.0
2005-12-26 09:37:00,201.91,201.951,201.872,201.951,83400001.0
2005-12-26 09:38:00,201.93,201.95,201.89,201.89,55800000.0
2005-12-26 09:39:00,201.878,201.919,201.852,201.905,30400000.0
2005-12-26 09:40:00,201.897,201.917,201.897,201.917,25400000.0
2005-12-26 09:41:00,201.922,201.922,201.879,201.88,54800000.0
2005-12-26 09:42:00,201.92,201.929,201.839,201.839,67200001.0
2005-12-26 09:43:00,201.822,201.883,201.822,201.877,34200000.0
2005-12-26 09:44:00,201.837,201.895,201.794,201.835,32100000.0
2005-12-26 09:45:00,201.81,201.85,201.793,201.793,50199999.0
2005-12-26 09:46:00,201.749,201.852,201.742,201.76,31200000.0
2005-12-26 09:47:00,201.815,201.885,201.796,201.852,85799998.0
2005-12-26 09:48:00,201.806,201.892,201.806,201.875,77100000.0
2005-12-26 09:49:00,201.862,201.915,201.862,201.894,32000000.0
2005-12-26 09:50:00,201.94,201.94,201.833,201.907,86700001.0
2005-12-26 09:51:00,201.89,201.92,201.852,201.899,42700000.0
2005-12-26 09:52:00,201.91,201.912,201.828,201.841,70800000.0
2005-12-26 09:53:00,201.854,201.901,201.854,201.881,66000000.0
2005-12-26 09:54:00,201.93,201.931,201.849,201.857,64000001.0
2005-12-26 09:55:00,201.885,201.906,201.868,201.906,34000000.0
2005-12-26 09:56:00,201.911,201.933,201.882,201.897,41500000.0
2005-12-26 09:57:00,201.93,201.94,201.815,201.831,46200000.0
2005-12-26 09:58:00,201.833,201.89,201.822,201.885,60300000.0
2005-12-26 09:59:00,201.899,201.92,201.895,201.92,74500001.0
2005-12-26 10:00:00,201.9,201.914,201.84,201.84,70400000.0
2005-12-26 10:01:00,201.843,201.937,201.843,201.924,80799999.0
2005-12-26 10:02:00,201.947,201.951,201.839,201.839,21000000.0
2005-12-26 10:03:00,201.863,201.942,201.848,201.897,75500000.0
2005-12-26 10:04:00,201.986,202.055,201.903,201.905,34600000.0
2005-12-26 10:05:00,201.908,201.927,201.845,201.922,45700000.0
2005-12-26 10:06:00,201.93,201.959,201.82,201.85,19500000.0
2005-12-26 10:07:00,201.871,201.949,201.857,201.926,38500000.0
2005-12-26 10:08:00,201.925,201.938,201.818,201.845,56300000.0
2005-12-26 10:09:00,201.773,201.993,201.773,201.964,36800000.0
2005-12-26 10:10:00,201.89,201.891,201.789,201.821,80300000.0
2005-12-26 10:11:00,201.743,201.892,201.743,201.888,51300000.0
2005-12-26 10:12:00,201.93,201.997,201.923,201.997,60200000.0
2005-12-26 10:13:00,201.992,202.016,201.965,202.005,43400000.0
2005-12-26 10:14:00,201.988,201.988,201.927,201.927,91300000.0
2005-12-26 10:15:00,201.99,201.999,201.915,201.976,22800000.0
2005-12-26 10:16:00,201.96,202.01,201.953,201.988,64800000.0
2005-12-26 10:17:00,201.997,202.014,201.956,201.985,26800000.0
2005-12-26 10:18:00,201.946,202.007,201.925,201.93,53600000.0
2005-12-26 10:19:00,201.934,202.04,201.934,201.956,30200000.0
2005-12-26 10:20:00,201.955,201.955,201.898,201.924,99100002.0
2005-12-26 10:21:00,201.942,201.966,201.908,201.908,52000000.0
2005-12-26 10:22:00,201.935,201.95,201.896,201.896,24000000.0
2005-12-26 10:23:00,201.92,201.964,201.897,201.964,66100000.0
2005-12-26 10:24:00,201.997,202.005,201.905,201.932,44600000.0
2005-12-26 10:25:00,201.978,202.01,201.897,201.921,29400000.0
2005-12-26 10:26:00,201.97,202.008,201.944,201.946,45800001.0
2005-12-26 10:27:00,201.999,201.999,201.888,201.89,32600000.0
2005-12-26 10:28:00,201.915,201.965,201.898,201.965,60100000.0
2005-12-26 10:29:00,201.995,202.0,201.933,201.946,89200000.0
2005-12-26 10:30:00,201.963,201.975,201.926,201.943,77200001.0
2005-12-26 10:31:00,201.89,201.933,201.84,201.84,15600000.0
2005-12-26 10:32:00,201.836,201.934,201.836,201.927,46100000.0
2005-12-26 10:33:00,202.04,202.051,201.937,201.937,78700000.0
2005-12-26 10:34:00,202.007,202.007,201.874,201.881,84200002.0
2005-12-26 10:35:00,201.886,201.979,201.886,201.942,41800000.0
2005-12-26 10:36:00,202.011,202.011,201.893,201.91,91400000.0
2005-12-26 10:37:00,202.007,202.056,201.908,201.929,57300000.0
2005-12-26 10:38:00,201.92,201.949,201.884,201.949,77800000.0
2005-12-26 10:39:00,202.043,202.043,201.888,201.921,78300000.0
2005-12-26 10:40:00,201.949,201.977,201.937,201.946,50600000.0
2005-12-26 10:41:00,201.982,201.991,201.825,201.86,85300001.0
2005-12-26 10:42:00,201.89,201.932,201.876,201.932,71600000.0
2005-12-26 10:43:00,201.915,201.98,201.884,201.896,39700000.0
2005-12-26 10:44:00,201.873,201.955,201.857,201.857,79400001.0
2005-12-26 10:45:00,201.95,201.95,201.873,201.938,49000000.0
2005-12-26 10:46:00,201.887,201.954,201.869,201.945,52200000.0
2005-12-26 10:47:00,201.947,201.957,201.898,201.92,27000000.0
2005-12-26 10:48:00,201.948,201.98,201.851,201.851,25200000.0
2005-12-26 10:49:00,201.876,201.94,201.865,201.882,66500000.0
2005-12-26 10:50:00,201.872,201.872,201.816,201.839,55500000.0
2005-12-26 10:51:00,201.886,201.931,201.877,201.895,35699999.0
2005-12-26 10:52:00,201.886,201.944,201.868,201.938,58599999.0
2005-12-26 10:53:00,201.946,202.023,201.946,201.961,83699999.0
2005-12-26 10:54:00,202.032,202.039,201.975,201.975,35400001.0
2005-12-26 10:55:00,201.96,202.002,201.936,201.943,55799999.0
2005-12-26 10:56:00,201.954,201.996,201.954,201.967,59800001.0
2005-12-26 10:57:00,202.02,202.035,201.982,202.005,71800001.0
2005-12-26 10:58:00,201.975,201.993,201.968,201.993,22300000.0
2005-12-26 10:59:00,202.007,202.015,201.824,201.824,77200000.0
2005-12-26 11:00:00,201.803,201.904,201.803,201.84,21800000.0
2005-12-26 11:01:00,201.788,201.864,201.766,201.864,56500000.0
2005-12-26 11:02:00,201.982,201.998,201.949,201.998,48699999.0
2005-12-26 11:03:00,201.948,201.988,201.936,201.947,34100000.0
2005-12-26 11:04:00,201.849,201.947,201.841,201.945,23800000.0
2005-12-26 11:05:00,201.922,201.958,201.896,201.901,31700000.0
2005-12-26 11:06:00,201.935,201.977,201.886,201.886,44000000.0
2005-12-26 11:07:00,201.844,201.923,201.844,201.879,55999999.0
2005-12-26 11:08:00,201.868,201.933,201.859,201.917,67299999.0
2005-12-26 11:09:00,201.966,201.981,201.964,201.981,24700000.0
2005-12-26 11:10:00,201.979,201.979,201.923,201.923,37000000.0
2005-12-26 11:11:00,201.916,201.97,201.906,201.929,67600000.0
2005-12-26 11:12:00,201.941,201.947,201.799,201.846,64100001.0
2005-12-26 11:13:00,201.917,201.917,201.831,201.84,47899999.0
2005-12-26 11:14:00,201.807,201.861,201.796,201.827,32100000.0
2005-12-26 11:15:00,201.925,201.939,201.741,201.741,41300000.0
2005-12-26 11:16:00,201.862,202.041,201.825,201.866,78999999.0
2005-12-26 11:17:00,201.93,201.982,201.815,201.83,61700000.0
2005-12-26 11:18:00,201.88,201.962,201.857,201.946,56100000.0
2005-12-26 11:19:00,201.899,201.911,201.815,201.823,56600000.0
2005-12-26 11:20:00,201.788,201.855,201.776,201.804,47800000.0
2005-12-26 11:21:00,201.785,201.835,201.764,201.835,59900000.0
2005-12-26 11:22:00,201.78,201.817,201.728,201.816,47599999.0
2005-12-26 11:23:00,201.827,201.838,201.767,201.807,35600000.0
2005-12-26 11:24:00,201.745,201.837,201.73,201.833,41000000.0
2005-12-26 11:25:00,201.758,201.83,201.758,201.818,31200000.0
2005-12-26 11:26:00,201.797,201.818,201.775,201.818,61100001.0
2005-12-26 11:27:00,201.827,201.85,201.798,201.844,66900000.0
2005-12-26 11:28:00,201.8,201.824,201.779,201.78,48500000.0
2005-12-26 11:29:00,201.79,201.793,201.711,201.711,24400000.0
2005-12-26 11:30:00,201.744,201.76,201.703,201.708,68200000.0
2005-12-26 11:31:00,201.7,201.818,201.695,201.818,45900000.0
2005-12-26 11:32:00,201.805,201.824,201.801,201.82,65599999.0
2005-12-26 11:33:00,201.759,201.787,201.711,201.711,37500000.0
2005-12-26 11:34:00,201.725,201.814,201.725,201.761,40300000.0
2005-12-26 11:35:00,201.79,201.807,201.758,201.781,37900000.0
2005-12-26 11:36:00,201.791,201.791,201.663,201.682,143200002.0
2005-12-26 11:37:00,201.654,201.737,201.65,201.678,30600000.0
2005-12-26 11:38:00,201.679,201.784,201.648,201.784,50000000.0
2005-12-26 11:39:00,201.773,201.792,201.759,201.773,84000000.0
2005-12-26 11:40:00,201.723,201.749,201.683,201.683,85299999.0
2005-12-26 11:41:00,201.668,201.779,201.665,201.677,77900001.0
2005-12-26 11:42:00,201.747,201.766,201.697,201.697,55400000.0
2005-12-26 11:43:00,201.685,201.818,201.685,201.686,53999999.0
2005-12-26 11:44:00,201.7,201.827,201.7,201.795,28300000.0
2005-12-26 11:45:00,201.75,201.789,201.75,201.789,62700001.0
2005-12-26 11:46:00,201.802,201.805,201.776,201.779,33200000.0
2005-12-26 11:47:00,201.738,201.798,201.698,201.777,46500000.0
2005-12-26 11:48:00,201.805,201.817,201.705,201.706,29100000.0
2005-12-26 11:49:00,201.711,201.866,201.711,201.774,41100000.0
2005-12-26 11:50:00,201.738,201.8,201.713,201.798,31500000.0
2005-12-26 11:51:00,201.888,201.892,201.815,201.852,68400000.0
2005-12-26 11:52:00,201.737,201.76,201.686,201.732,24600000.0
2005-12-26 11:53:00,201.798,201.926,201.784,201.919,58600000.0
2005-12-26 11:54:00,201.867,201.892,201.812,201.812,54400001.0
2005-12-26 11:55:00,201.858,201.894,201.786,201.787,40900000.0
2005-12-26 11:56:00,201.819,201.874,201.803,201.874,31700000.0
2005-12-26 11:57:00,201.942,201.962,201.824,201.86,34800000.0
2005-12-26 11:58:00,201.908,201.953,201.818,201.818,51500000.0
2005-12-26 11:59:00,201.866,201.899,201.848,201.899,47500000.0
2005-12-26 12:00:00,201.904,201.928,201.88,201.897,49300001.0
2005-12-26 12:01:00,201.873,201.916,201.861,201.875,42600000.0
2005-12-26 12:02:00,201.838,201.909,201.814,201.814,67700000.0
2005-12-26 12:03:00,201.878,201.926,201.878,201.904,38600000.0
2005-12-26 12:04:00,201.869,201.872,201.802,201.802,64500001.0
2005-12-26 12:05:00,201.783,201.859,201.768,201.826,63200001.0
2005-12-26 12:06:00,201.823,201.864,201.809,201.814,83900000.0
2005-12-26 12:07:00,201.809,201.862,201.809,201.838,78200000.0
2005-12-26 12:08:00,201.85,201.853,201.844,201.845,23900000.0
2005-12-26 12:09:00,201.868,201.872,201.816,201.816,43400000.0
2005-12-26 12:10:00,201.8,201.867,201.792,201.841,28800000.0
2005-12-26 12:11:00,201.817,201.823,201.803,201.811,79800000.0
2005-12-26 12:12:00,201.829,201.873,201.817,201.866,62300000.0
2005-12-26 12:13:00,201.88,201.899,201.868,201.892,36300000.0
2005-12-26 12:14:00,201.88,201.908,201.85,201.85,32000000.0
2005-12-26 12:15:00,201.933,201.934,201.794,201.854,64900000.0
2005-12-26 12:16:00,201.866,201.887,201.858,201.86,52100000.0
2005-12-26 12:17:00,201.859,201.916,201.859,201.911,69299999.0
2005-12-26 12:18:00,201.818,201.878,201.818,201.872,52900000.0
2005-12-26 12:19:00,201.889,201.914,201.881,201.907,28500000.0
2005-12-26 12:20:00,201.9,201.915,201.889,201.915,33800000.0
2005-12-26 12:21:00,201.924,201.932,201.907,201.907,68300001.0
2005-12-26 12:22:00,201.92,201.922,201.896,201.896,24600000.0
2005-12-26 12:23:00,201.916,201.917,201.904,201.904,53000000.0
2005-12-26 12:24:00,201.978,201.995,201.973,201.977,36499999.0
2005-12-26 12:25:00,201.982,202.05,201.982,202.05,39900000.0
2005-12-26 12:26:00,202.042,202.049,202.035,202.045,52399999.0
2005-12-26 12:27:00,202.066,202.073,202.066,202.073,16800000.0
2005-12-26 12:28:00,202.067,202.067,201.849,201.849,48200001.0
2005-12-26 12:29:00,201.841,201.85,201.823,201.823,41200000.0
2005-12-26 12:30:00,201.87,201.899,201.87,201.899,80100001.0
2005-12-26 12:31:00,201.888,201.888,201.837,201.876,43000000.0
2005-12-26 12:32:00,201.893,201.903,201.871,201.895,49800000.0
2005-12-26 12:33:00,201.84,201.85,201.802,201.805,50899999.0
2005-12-26 12:34:00,201.804,201.81,201.798,201.801,92200000.0
2005-12-26 12:35:00,201.835,201.851,201.812,201.812,61900000.0
2005-12-26 12:36:00,201.876,201.886,201.716,201.716,81500001.0
2005-12-26 12:37:00,201.745,201.785,201.726,201.778,71899999.0
2005-12-26 12:38:00,201.788,201.832,201.788,201.795,56000001.0
2005-12-26 12:39:00,201.77,201.772,201.706,201.771,51700000.0
2005-12-26 12:40:00,201.8,201.808,201.788,201.795,57400001.0
2005-12-26 12:41:00,201.832,201.839,201.777,201.777,68399999.0
2005-12-26 12:42:00,201.867,201.867,201.801,201.822,64400000.0
2005-12-26 12:43:00,201.81,201.855,201.779,201.779,20200000.0
2005-12-26 12:44:00,201.805,201.834,201.748,201.798,50900001.0
2005-12-26 12:45:00,201.815,201.838,201.781,201.781,27800000.0
2005-12-26 12:46:00,201.79,201.873,201.79,201.866,62599999.0
2005-12-26 12:47:00,201.897,201.897,201.755,201.763,86399999.0
2005-12-26 12:48:00,201.788,201.85,201.788,201.836,37000000.0
2005-12-26 12:49:00,201.849,201.864,201.811,201.854,59100000.0
2005-12-26 12:50:00,201.867,201.878,201.865,201.869,43800001.0
2005-12-26 12:51:00,201.913,201.928,201.896,201.928,76100000.0
2005-12-26 12:52:00,201.937,201.952,201.924,201.952,39200000.0
2005-12-26 12:53:00,201.951,201.958,201.94,201.94,35200000.0
2005-12-26 12:54:00,201.935,201.935,201.906,201.927,47600000.0
2005-12-26 12:55:00,201.917,201.917,201.834,201.837,50500000.0
2005-12-26 12:56:00,201.806,201.807,201.79,201.797,58500000.0
2005-12-26 12:57:00,201.892,201.895,201.883,201.895,41300000.0
2005-12-26 12:58:00,201.87,201.876,201.818,201.818,44800000.0
2005-12-26 12:59:00,201.806,201.814,201.795,201.808,25900000.0
2005-12-26 13:00:00,201.893,201.904,201.889,201.897,65200001.0
2005-12-26 13:01:00,201.857,201.871,201.815,201.871,37200000.0
2005-12-26 13:02:00,201.859,201.859,201.801,201.811,51800000.0
2005-12-26 13:03:00,201.899,201.908,201.882,201.898,55000000.0
2005-12-26 13:04:00,201.894,201.896,201.78,201.78,38800000.0
2005-12-26 13:05:00,201.797,201.797,201.777,201.783,95399999.0
2005-12-26 13:06:00,201.827,201.843,201.827,201.843,84200001.0
2005-12-26 13:07:00,201.836,201.88,201.828,201.877,97399999.0
2005-12-26 13:08:00,201.881,201.892,201.871,201.892,26300000.0
2005-12-26 13:09:00,201.957,201.957,201.934,201.934,48400000.0
2005-12-26 13:10:00,201.928,201.97,201.928,201.97,20700000.0
2005-12-26 13:11:00,201.973,201.973,201.96,201.965,28300000.0
2005-12-26 13:12:00,201.909,201.912,201.897,201.912,54400001.0
2005-12-26 13:13:00,201.916,201.926,201.912,201.914,51400000.0
2005-12-26 13:14:00,201.925,201.925,201.897,201.921,65100000.0
2005-12-26 13:15:00,201.865,201.865,201.816,201.841,56900000.0
2005-12-26 13:16:00,201.847,201.873,201.847,201.872,62500000.0
2005-12-26 13:17:00,201.872,201.875,201.868,201.872,46699999.0
2005-12-26 13:18:00,201.921,201.921,201.893,201.906,47900000.0
2005-12-26 13:19:00,201.896,201.906,201.851,201.851,21300000.0
2005-12-26 13:20:00,201.875,201.875,201.847,201.847,71600000.0
2005-12-26 13:21:00,201.885,201.92,201.877,201.913,29600000.0
2005-12-26 13:22:00,201.869,201.869,201.774,201.81,31100000.0
2005-12-26 13:23:00,201.837,201.892,201.837,201.892,73599999.0
2005-12-26 13:24:00,201.894,201.9,201.879,201.9,43799999.0
2005-12-26 13:25:00,201.891,201.899,201.875,201.882,120999999.0
2005-12-26 13:26:00,201.884,201.897,201.878,201.89,31700000.0
2005-12-26 13:27:00,201.971,201.985,201.967,201.98,21200000.0
2005-12-26 13:28:00,201.965,202.029,201.965,202.029,14400000.0
2005-12-26 13:29:00,201.985,201.985,201.857,201.861,29200000.0
2005-12-26 13:30:00,201.958,201.958,201.838,201.84,41500000.0
2005-12-26 13:31:00,201.831,201.893,201.81,201.854,43600001.0
2005-12-26 13:32:00,201.836,201.905,201.834,201.845,54900000.0
2005-12-26 13:33:00,201.924,201.931,201.923,201.931,21600000.0
2005-12-26 13:34:00,201.873,201.873,201.797,201.815,36400001.0
2005-12-26 13:35:00,201.782,201.818,201.763,201.818,101999997.0
2005-12-26 13:36:00,201.788,201.804,201.788,201.804,30100000.0
2005-12-26 13:37:00,201.818,201.818,201.654,201.674,48499999.0
2005-12-26 13:38:00,201.645,201.689,201.609,201.609,29900000.0
2005-12-26 13:39:00,201.721,201.8,201.721,201.758,41500000.0
2005-12-26 13:40:00,201.728,201.78,201.701,201.701,46400000.0
2005-12-26 13:41:00,201.725,201.782,201.725,201.782,44799999.0
2005-12-26 13:42:00,201.77,201.832,201.764,201.807,30000000.0
2005-12-26 13:43:00,201.827,201.85,201.793,201.8,60300001.0
2005-12-26 13:44:00,201.788,201.87,201.788,201.87,69600000.0
2005-12-26 13:45:00,201.907,201.907,201.805,201.817,52900000.0
2005-12-26 13:46:00,201.803,201.878,201.803,201.848,56200000.0
2005-12-26 13:47:00,201.889,201.899,201.853,201.889,48600000.0
2005-12-26 13:48:00,201.878,201.879,201.766,201.784,34100000.0
2005-12-26 13:49:00,201.775,201.867,201.775,201.817,50600000.0
2005-12-26 13:50:00,201.783,201.794,201.735,201.794,23300000.0
2005-12-26 13:51:00,201.723,201.761,201.687,201.688,45500000.0
2005-12-26 13:52:00,201.751,201.785,201.751,201.777,45199999.0
2005-12-26 13:53:00,201.75,201.77,201.71,201.737,40300000.0
2005-12-26 13:54:00,201.647,201.685,201.647,201.685,74800001.0
2005-12-26 13:55:00,201.682,201.682,201.646,201.646,30400000.0
2005-12-26 13:56:00,201.626,201.648,201.626,201.647,34500000.0
2005-12-26 13:57:00,201.7,201.701,201.463,201.463,35700000.0
2005-12-26 13:58:00,201.481,201.683,201.481,201.683,23300000.0
2005-12-26 13:59:00,201.648,201.675,201.623,201.623,46700000.0
2005-12-26 14:00:00,201.664,201.68,201.664,201.677,51100000.0
2005-12-26 14:01:00,201.678,201.678,201.665,201.675,22300000.0
2005-12-26 14:02:00,201.686,201.714,201.678,201.703,51700000.0
2005-12-26 14:03:00,201.702,201.722,201.686,201.706,56199999.0
2005-12-26 14:04:00,201.73,201.816,201.73,201.816,77300000.0
2005-12-26 14:05:00,201.833,201.833,201.615,201.628,78800001.0
2005-12-26 14:06:00,201.699,201.715,201.687,201.707,47400000.0
2005-12-26 14:07:00,201.712,201.712,201.663,201.663,43000000.0
2005-12-26 14:08:00,201.657,201.68,201.657,201.68,66600000.0
2005-12-26 14:09:00,201.668,201.678,201.665,201.669,28000000.0
2005-12-26 14:10:00,201.653,201.653,201.608,201.608,49099999.0
2005-12-26 14:11:00,201.594,201.618,201.594,201.607,60400000.0
2005-12-26 14:12:00,201.644,201.657,201.644,201.651,73799999.0
2005-12-26 14:13:00,201.686,201.746,201.68,201.746,57600000.0
2005-12-26 14:14:00,201.756,201.756,201.536,201.536,41800000.0
2005-12-26 14:15:00,201.875,201.875,201.627,201.627,54900000.0
2005-12-26 14:16:00,201.695,201.772,201.695,201.752,53000000.0
2005-12-26 14:17:00,201.737,201.737,201.652,201.678,26900000.0
2005-12-26 14:18:00,201.693,201.696,201.679,201.691,69600000.0
2005-12-26 14:19:00,201.685,201.685,201.582,201.613,69500000.0
2005-12-26 14:20:00,201.621,201.682,201.621,201.675,78000000.0
2005-12-26 14:21:00,201.597,201.612,201.597,201.601,45700000.0
2005-12-26 14:22:00,201.585,201.608,201.585,201.598,72400000.0
2005-12-26 14:23:00,201.595,201.604,201.586,201.598,32000000.0
2005-12-26 14:24:00,201.665,201.674,201.651,201.651,66500000.0
2005-12-26 14:25:00,201.643,201.684,201.621,201.628,28800000.0
2005-12-26 14:26:00,201.612,201.621,201.6,201.6,43300000.0
2005-12-26 14:27:00,201.666,201.686,201.639,201.65,47000000.0
2005-12-26 14:28:00,201.646,201.65,201.601,201.641,58700000.0
2005-12-26 14:29:00,201.622,201.643,201.622,201.64,56499999.0
2005-12-26 14:30:00,201.688,201.698,201.644,201.644,64900000.0
2005-12-26 14:31:00,201.618,201.667,201.605,201.657,58400001.0
2005-12-26 14:32:00,201.657,201.686,201.568,201.568,42700000.0
2005-12-26 14:33:00,201.647,201.7,201.647,201.694,81500000.0
2005-12-26 14:34:00,201.67,201.676,201.608,201.652,67400001.0
2005-12-26 14:35:00,201.665,201.691,201.66,201.691,73600000.0
2005-12-26 14:36:00,201.758,201.758,201.577,201.577,26000000.0
2005-12-26 14:37:00,201.572,201.617,201.54,201.54,63100000.0
2005-12-26 14:38:00,201.536,201.556,201.536,201.555,68300002.0
2005-12-26 14:39:00,201.641,201.654,201.631,201.631,34100000.0
2005-12-26 14:40:00,201.651,201.695,201.651,201.687,16700000.0
2005-12-26 14:41:00,201.707,201.722,201.703,201.708,52300001.0
2005-12-26 14:42:00,201.758,201.774,201.744,201.745,70299998.0
2005-12-26 14:43:00,201.742,201.746,201.664,201.664,52700002.0
2005-12-26 14:44:00,201.67,201.673,201.67,201.67,54400001.0
2005-12-26 14:45:00,201.676,201.678,201.6,201.6,57700000.0
2005-12-26 14:46:00,201.582,201.62,201.582,201.608,36100000.0
2005-12-26 14:47:00,201.635,201.642,201.559,201.564,43600000.0
2005-12-26 14:48:00,201.629,201.64,201.625,201.631,46300001.0
2005-12-26 14:49:00,201.603,201.651,201.59,201.621,45800000.0
2005-12-26 14:50:00,201.61,201.636,201.595,201.596,90100001.0
2005-12-26 14:51:00,201.626,201.637,201.621,201.626,58000000.0
2005-12-26 14:52:00,201.621,201.656,201.598,201.643,33900000.0
2005-12-26 14:53:00,201.641,201.664,201.606,201.655,69500000.0
2005-12-26 14:54:00,201.655,201.679,201.654,201.679,50600000.0
2005-12-26 14:55:00,201.66,201.66,201.56,201.56,41400000.0
2005-12-26 14:56:00,201.587,201.622,201.587,201.61,61500000.0
2005-12-26 14:57:00,201.585,201.661,201.57,201.605,56000000.0
2005-12-26 14:58:00,201.612,201.631,201.456,201.456,85000000.0
2005-12-26 14:59:00,201.498,201.764,201.498,201.738,34500000.0
2005-12-26 15:00:00,201.65,201.655,201.642,201.642,28500000.0
2005-12-26 15:01:00,201.646,201.649,201.55,201.55,27100000.0
2005-12-26 15:02:00,201.553,201.591,201.498,201.546,44600000.0
2005-12-26 15:03:00,201.566,201.626,201.547,201.547,63700000.0
2005-12-26 15:04:00,201.539,201.607,201.539,201.607,58199999.0
2005-12-26 15:05:00,201.564,201.602,201.543,201.596,37999999.0
2005-12-26 15:06:00,201.548,201.596,201.548,201.565,47100000.0
2005-12-26 15:07:00,201.582,201.589,201.491,201.491,32900000.0
2005-12-26 15:08:00,201.521,201.553,201.52,201.55,55700000.0
2005-12-26 15:09:00,201.511,201.557,201.511,201.557,32900000.0
2005-12-26 15:10:00,201.578,201.595,201.578,201.581,55599999.0
2005-12-26 15:11:00,201.583,201.598,201.578,201.598,119800000.0
2005-12-26 15:12:00,201.534,201.534,201.519,201.519,49200000.0
2005-12-26 15:13:00,201.534,201.591,201.526,201.591,64800001.0
2005-12-26 15:14:00,201.537,201.554,201.493,201.554,48100000.0
2005-12-26 15:15:00,201.538,201.544,201.534,201.544,85500000.0
2005-12-26 15:16:00,201.523,201.588,201.488,201.503,23900000.0
2005-12-26 15:17:00,201.466,201.466,201.445,201.458,76500001.0
2005-12-26 15:18:00,201.525,201.576,201.509,201.576,40100001.0
2005-12-26 15:19:00,201.558,201.578,201.479,201.479,72700000.0
2005-12-26 15:20:00,201.448,201.461,201.448,201.457,49800000.0
2005-12-26 15:21:00,201.404,201.415,201.403,201.409,43500000.0
2005-12-26 15:22:00,201.401,201.519,201.401,201.51,44000000.0
2005-12-26 15:23:00,201.496,201.516,201.491,201.493,39400000.0
2005-12-26 15:24:00,201.483,201.557,201.474,201.557,39000000.0
2005-12-26 15:25:00,201.549,201.549,201.511,201.511,23200000.0
2005-12-26 15:26:00,201.492,201.498,201.482,201.482,84799999.0
2005-12-26 15:27:00,201.523,201.537,201.506,201.506,43800000.0
2005-12-26 15:28:00,201.512,201.555,201.51,201.555,57000000.0
2005-12-26 15:29:00,201.565,201.64,201.564,201.64,81600000.0
2005-12-26 15:30:00,201.65,201.665,201.636,201.647,62600000.0
2005-12-26 15:31:00,201.625,201.644,201.572,201.572,68700001.0
2005-12-26 15:32:00,201.563,201.569,201.505,201.511,32400000.0
2005-12-26 15:33:00,201.595,201.679,201.595,201.679,31900000.0
2005-12-26 15:34:00,201.628,201.628,201.559,201.568,35299999.0
2005-12-26 15:35:00,201.583,201.595,201.581,201.59,23500000.0
2005-12-26 15:36:00,201.519,201.519,201.473,201.484,38600000.0
2005-12-26 15:37:00,201.55,201.585,201.517,201.585,28100000.0
2005-12-26 15:38:00,201.563,201.628,201.509,201.628,35900000.0
2005-12-26 15:39:00,201.637,201.662,201.63,201.636,36900000.0
2005-12-26 15:40:00,201.592,201.615,201.478,201.478,37100000.0
2005-12-26 15:41:00,201.453,201.528,201.438,201.528,27800000.0
2005-12-26 15:42:00,201.513,201.518,201.496,201.496,47700000.0
2005-12-26 15:43:00,201.498,201.498,201.466,201.467,43900000.0
2005-12-26 15:44:00,201.466,201.515,201.457,201.478,66899999.0
2005-12-26 15:45:00,201.49,201.533,201.478,201.478,48100000.0
2005-12-26 15:46:00,201.465,201.578,201.436,201.576,30600000.0
2005-12-26 15:47:00,201.564,201.576,201.559,201.575,86300001.0
2005-12-26 15:48:00,201.474,201.474,201.42,201.423,51900001.0
2005-12-26 15:49:00,201.418,201.46,201.405,201.46,57699999.0
2005-12-26 15:50:00,201.461,201.477,201.446,201.477,65200000.0
2005-12-26 15:51:00,201.508,201.545,201.44,201.545,67599999.0
2005-12-26 15:52:00,201.51,201.514,201.422,201.422,49900001.0
2005-12-26 15:53:00,201.435,201.494,201.435,201.484,19600000.0
2005-12-26 15:54:00,201.4,201.408,201.385,201.405,49300001.0
2005-12-26 15:55:00,201.402,201.464,201.402,201.462,28300000.0
2005-12-26 15:56:00,201.465,201.478,201.462,201.462,50100000.0
2005-12-26 15:57:00,201.382,201.503,201.382,201.498,36800000.0
2005-12-26 15:58:00,201.49,201.494,201.446,201.494,43700000.0
2005-12-26 15:59:00,201.518,201.518,201.497,201.508,28300000.0
2005-12-26 16:00:00,201.418,201.511,201.418,201.511,32600000.0
2005-12-26 16:01:00,201.523,201.523,201.416,201.432,38000000.0
2005-12-26 16:02:00,201.403,201.403,201.337,201.337,9700000.0
2005-12-26 16:03:00,201.418,201.481,201.418,201.478,75700001.0
2005-12-26 16:04:00,201.45,201.45,201.381,201.381,48000000.0
2005-12-26 16:05:00,201.365,201.365,201.337,201.355,23000000.0
2005-12-26 16:06:00,201.378,201.461,201.347,201.458,31000000.0
2005-12-26 16:07:00,201.577,201.577,201.286,201.286,23100000.0
2005-12-26 16:08:00,201.279,201.3,201.279,201.3,49400000.0
2005-12-26 16:09:00,201.395,201.454,201.395,201.421,34400000.0
2005-12-26 16:10:00,201.372,201.48,201.345,201.48,34700000.0
2005-12-26 16:11:00,201.457,201.474,201.411,201.411,77200000.0
2005-12-26 16:12:00,201.399,201.399,201.373,201.38,28400000.0
2005-12-26 16:13:00,201.375,201.377,201.314,201.377,38000000.0
2005-12-26 16:14:00,201.372,201.382,201.316,201.353,36200000.0
2005-12-26 16:15:00,201.316,201.322,201.3,201.301,38800000.0
2005-12-26 16:16:00,201.283,201.411,201.283,201.411,26000000.0
2005-12-26 16:17:00,201.454,201.481,201.443,201.446,23600000.0
2005-12-26 16:18:00,201.366,201.383,201.364,201.364,39000000.0
2005-12-26 16:19:00,201.383,201.404,201.383,201.395,56600000.0
2005-12-26 16:20:00,201.419,201.442,201.414,201.442,87000001.0
2005-12-26 16:21:00,201.375,201.381,201.307,201.307,35100000.0
2005-12-26 16:22:00,201.368,201.553,201.349,201.47,57400000.0
2005-12-26 16:23:00,201.463,201.474,201.452,201.468,44800000.0
2005-12-26 16:24:00,201.478,201.478,201.453,201.453,62200001.0
2005-12-26 16:25:00,201.454,201.454,201.364,201.376,80100000.0
2005-12-26 16:26:00,201.361,201.454,201.361,201.454,34300000.0
2005-12-26 16:27:00,201.393,201.408,201.391,201.407,17700000.0
2005-12-26 16:28:00,201.406,201.494,201.396,201.494,54900000.0
2005-12-26 16:29:00,201.503,201.503,201.379,201.379,84500000.0
2005-12-26 16:30:00,201.348,201.368,201.345,201.368,68400000.0
2005-12-26 16:31:00,201.357,201.536,201.357,201.396,79900000.0
2005-12-26 16:32:00,201.422,201.513,201.42,201.513,86800000.0
2005-12-26 16:33:00,201.45,201.472,201.438,201.438,50300000.0
2005-12-26 16:34:00,201.478,201.604,201.478,201.544,42000001.0
2005-12-26 16:35:00,201.519,201.6,201.519,201.527,38800000.0
2005-12-26 16:36:00,201.42,201.426,201.4,201.4,46599999.0
2005-12-26 16:37:00,201.412,201.515,201.412,201.515,55700000.0
2005-12-26 16:38:00,201.608,201.612,201.547,201.56,47500000.0
2005-12-26 16:39:00,201.507,201.591,201.415,201.415,50999999.0
2005-12-26 16:40:00,201.392,201.451,201.377,201.451,81100001.0
2005-12-26 16:41:00,201.48,201.48,201.457,201.457,77300000.0
2005-12-26 16:42:00,201.381,201.394,201.331,201.331,66899999.0
2005-12-26 16:43:00,201.323,201.426,201.323,201.426,17100000.0
2005-12-26 16:44:00,201.458,201.529,201.458,201.52,50300000.0
2005-12-26 16:45:00,201.499,201.547,201.499,201.519,33900000.0
2005-12-26 16:46:00,201.496,201.496,201.43,201.485,36800001.0
2005-12-26 16:47:00,201.52,201.527,201.515,201.521,65700000.0
2005-12-26 16:48:00,201.482,201.512,201.472,201.507,43899999.0
2005-12-26 16:49:00,201.526,201.526,201.373,201.381,43500000.0
2005-12-26 16:50:00,201.403,201.44,201.383,201.44,31700000.0
2005-12-26 16:51:00,201.456,201.464,201.448,201.45,82200000.0
2005-12-26 16:52:00,201.468,201.505,201.468,201.492,24400000.0
2005-12-26 16:53:00,201.476,201.495,201.466,201.482,54800000.0
2005-12-26 16:54:00,201.445,201.462,201.442,201.442,36000000.0
2005-12-26 16:55:00,201.441,201.488,201.441,201.475,80500000.0
2005-12-26 16:56:00,201.457,201.457,201.387,201.394,51400000.0
2005-12-26 16:57:00,201.478,201.525,201.468,201.488,34500000.0
2005-12-26 16:58:00,201.47,201.47,201.336,201.336,27800000.0
2005-12-26 16:59:00,201.326,201.337,201.321,201.337,91400000.0
2005-12-26 17:00:00,201.332,201.397,201.332,201.397,11700000.0
2005-12-26 17:01:00,201.457,201.497,201.431,201.435,60800000.0
2005-12-26 17:02:00,201.405,201.46,201.367,201.433,35100000.0
2005-12-26 17:03:00,201.402,201.471,201.402,201.462,56700000.0
2005-12-26 17:04:00,201.477,201.477,201.389,201.427,43099999.0
2005-12-26 17:05:00,201.436,201.455,201.432,201.432,59499999.0
2005-12-26 17:06:00,201.42,201.545,201.402,201.545,82799999.0
2005-12-26 17:07:00,201.54,201.584,201.506,201.577,43000000.0
2005-12-26 17:08:00,201.551,201.551,201.426,201.435,35499999.0
2005-12-26 17:09:00,201.445,201.477,201.436,201.463,106600000.0
2005-12-26 17:10:00,201.451,201.451,201.37,201.404,75200000.0
2005-12-26 17:11:00,201.425,201.466,201.414,201.461,81600001.0
2005-12-26 17:12:00,201.472,201.478,201.404,201.404,65600001.0
2005-12-26 17:13:00,201.406,201.461,201.406,201.459,55600000.0
2005-12-26 17:14:00,201.456,201.48,201.432,201.432,64900000.0
2005-12-26 17:15:00,201.491,201.491,201.432,201.446,42900000.0
2005-12-26 17:16:00,201.421,201.425,201.399,201.405,56100000.0
2005-12-26 17:17:00,201.377,201.386,201.347,201.347,52400000.0
2005-12-26 17:18:00,201.423,201.453,201.423,201.453,20100000.0
2005-12-26 17:19:00,201.44,201.482,201.401,201.452,55600000.0
2005-12-26 17:20:00,201.431,201.459,201.431,201.45,35900000.0
2005-12-26 17:21:00,201.498,201.498,201.359,201.361,31599999.0
2005-12-26 17:22:00,201.362,201.419,201.343,201.413,51800000.0
2005-12-26 17:23:00,201.424,201.441,201.421,201.441,31800000.0
2005-12-26 17:24:00,201.347,201.347,201.322,201.347,41000000.0
2005-12-26 17:25:00,201.359,201.379,201.325,201.372,38500000.0
2005-12-26 17:26:00,201.409,201.413,201.394,201.402,67900000.0
2005-12-26 17:27:00,201.38,201.413,201.38,201.412,34400000.0
2005-12-26 17:28:00,201.415,201.415,201.318,201.356,58900000.0
2005-12-26 17:29:00,201.392,201.412,201.386,201.393,72900000.0
2005-12-26 17:30:00,201.379,201.392,201.377,201.387,60900000.0
2005-12-26 17:31:00,201.379,201.395,201.357,201.375,39999999.0
2005-12-26 17:32:00,201.358,201.377,201.345,201.377,32900000.0
2005-12-26 17:33:00,201.424,201.436,201.413,201.413,53500001.0
2005-12-26 17:34:00,201.414,201.424,201.382,201.382,35800000.0
2005-12-26 17:35:00,201.375,201.39,201.366,201.366,61700000.0
2005-12-26 17:36:00,201.417,201.436,201.407,201.436,72800000.0
2005-12-26 17:37:00,201.406,201.419,201.372,201.413,41800000.0
2005-12-26 17:38:00,201.405,201.425,201.398,201.425,48800001.0
2005-12-26 17:39:00,201.472,201.472,201.373,201.381,58800000.0
2005-12-26 17:40:00,201.363,201.459,201.361,201.459,42800000.0
2005-12-26 17:41:00,201.466,201.467,201.315,201.315,58100000.0
2005-12-26 17:42:00,201.341,201.345,201.339,201.345,55300000.0
2005-12-26 17:43:00,201.34,201.382,201.337,201.382,55000000.0
2005-12-26 17:44:00,201.355,201.355,201.261,201.261,18000000.0
2005-12-26 17:45:00,201.297,201.307,201.282,201.296,25400000.0
2005-12-26 17:46:00,201.298,201.349,201.282,201.334,46900000.0
2005-12-26 17:47:00,201.345,201.347,201.327,201.332,37800000.0
2005-12-26 17:48:00,201.432,201.433,201.377,201.394,46000001.0
2005-12-26 17:49:00,201.395,201.395,201.321,201.333,27600000.0
2005-12-26 17:50:00,201.358,201.367,201.346,201.346,40200000.0
2005-12-26 17:51:00,201.427,201.449,201.388,201.404,33200000.0
2005-12-26 17:52:00,201.416,201.416,201.386,201.404,24400000.0
2005-12-26 17:53:00,201.398,201.411,201.366,201.366,69900000.0
2005-12-26 17:54:00,201.442,201.442,201.393,201.401,41500000.0
2005-12-26 17:55:00,201.465,201.609,201.451,201.609,66100000.0
2005-12-26 17:56:00,201.583,201.583,201.405,201.411,43100000.0
2005-12-26 17:57:00,201.642,201.67,201.523,201.544,45000000.0
2005-12-26 17:58:00,201.373,201.539,201.356,201.48,60400000.0
2005-12-26 17:59:00,201.43,201.445,201.375,201.39,59700001.0
2005-12-26 18:00:00,201.368,201.449,201.354,201.426,111900001.0
2005-12-26 18:01:00,201.407,201.465,201.392,201.429,447300001.0
2005-12-26 18:02:00,201.432,201.437,201.402,201.43,771200000.0
2005-12-26 18:03:00,201.466,201.471,201.436,201.437,767599999.0
2005-12-26 18:04:00,201.434,201.44,201.35,201.419,439600002.0
2005-12-26 18:05:00,201.44,201.44,201.343,201.402,629600002.0
2005-12-26 18:06:00,201.324,201.423,201.324,201.409,702200001.0
2005-12-26 18:07:00,201.405,201.413,201.353,201.353,733899999.0
2005-12-26 18:08:00,201.359,201.377,201.352,201.368,640500000.0
2005-12-26 18:09:00,201.319,201.33,201.301,201.311,536300002.0
2005-12-26 18:10:00,201.326,201.43,201.326,201.43,438100002.0
2005-12-26 18:11:00,201.429,201.436,201.409,201.423,371700001.0
2005-12-26 18:12:00,201.341,201.444,201.341,201.43,296599999.0
2005-12-26 18:13:00,201.443,201.447,201.353,201.362,426300001.0
2005-12-26 18:14:00,201.36,201.443,201.36,201.443,681799998.0
2005-12-26 18:15:00,201.414,201.483,201.398,201.458,687299997.0
2005-12-26 18:16:00,201.472,201.52,201.432,201.475,707400001.0
2005-12-26 18:17:00,201.467,201.487,201.452,201.463,191899999.0
2005-12-26 18:18:00,201.408,201.429,201.399,201.403,292600000.0
2005-12-26 18:19:00,201.393,201.41,201.321,201.38,503199999.0
2005-12-26 18:20:00,201.365,201.369,201.338,201.338,570400000.0
2005-12-26 18:21:00,201.341,201.368,201.34,201.344,499300000.0
2005-12-26 18:22:00,201.343,201.37,201.34,201.343,559900001.0
2005-12-26 18:23:00,201.35,201.371,201.338,201.347,841900002.0
2005-12-26 18:24:00,201.34,201.369,201.335,201.343,655200002.0
2005-12-26 18:25:00,201.367,201.389,201.35,201.382,559699999.0
2005-12-26 18:26:00,201.39,201.39,201.366,201.383,352100000.0
2005-12-26 18:27:00,201.398,201.407,201.379,201.39,337800000.0
2005-12-26 18:28:00,201.403,201.435,201.358,201.419,345900001.0
2005-12-26 18:29:00,201.431,201.458,201.429,201.44,512400000.0
2005-12-26 18:30:00,201.38,201.386,201.363,201.37,238800000.0
2005-12-26 18:31:00,201.389,201.451,201.376,201.451,275299999.0
2005-12-26 18:32:00,201.458,201.478,201.453,201.461,447000001.0
2005-12-26 18:33:00,201.434,201.446,201.418,201.423,472000000.0
2005-12-26 18:34:00,201.42,201.449,201.416,201.434,506799998.0
2005-12-26 18:35:00,201.434,201.457,201.423,201.43,370299998.0
2005-12-26 18:36:00,201.421,201.446,201.418,201.43,406100000.0
2005-12-26 18:37:00,201.428,201.443,201.367,201.367,143199999.0
2005-12-26 18:38:00,201.358,201.367,201.346,201.367,142400000.0
2005-12-26 18:39:00,201.46,201.466,201.436,201.45,71500000.0
2005-12-26 18:40:00,201.453,201.482,201.447,201.477,328700001.0
2005-12-26 18:41:00,201.458,201.481,201.453,201.471,287400002.0
2005-12-26 18:42:00,201.428,201.442,201.414,201.416,296700002.0
2005-12-26 18:43:00,201.412,201.425,201.366,201.424,107400001.0
2005-12-26 18:44:00,201.424,201.438,201.416,201.416,314800000.0
2005-12-26 18:45:00,201.424,201.446,201.421,201.429,273400000.0
2005-12-26 18:46:00,201.435,201.441,201.426,201.428,159399999.0
2005-12-26 18:47:00,201.432,201.482,201.432,201.46,106100000.0
2005-12-26 18:48:00,201.428,201.432,201.41,201.429,206799999.0
2005-12-26 18:49:00,201.415,201.415,201.356,201.358,181899999.0
2005-12-26 18:50:00,201.373,201.412,201.363,201.412,236200000.0
2005-12-26 18:51:00,201.354,201.373,201.337,201.357,239800000.0
2005-12-26 18:52:00,201.371,201.458,201.371,201.445,271700000.0
2005-12-26 18:53:00,201.458,201.469,201.441,201.45,187800000.0
2005-12-26 18:54:00,201.372,201.384,201.362,201.373,221000000.0
2005-12-26 18:55:00,201.367,201.393,201.361,201.362,289800001.0
2005-12-26 18:56:00,201.368,201.427,201.368,201.427,38800000.0
2005-12-26 18:57:00,201.521,201.521,201.506,201.517,158099998.0
2005-12-26 18:58:00,201.514,201.514,201.491,201.5,336400000.0
2005-12-26 18:59:00,201.483,201.502,201.471,201.502,239099999.0
2005-12-26 19:00:00,201.471,201.486,201.466,201.476,134200002.0
2005-12-26 19:01:00,201.471,201.471,201.407,201.407,103099999.0
2005-12-26 19:02:00,201.399,201.408,201.391,201.395,241900002.0
2005-12-26 19:03:00,201.398,201.41,201.389,201.39,262200000.0
2005-12-26 19:04:00,201.398,201.412,201.395,201.408,187300001.0
2005-12-26 19:05:00,201.399,201.405,201.381,201.398,167700000.0
2005-12-26 19:06:00,201.394,201.415,201.385,201.407,337400000.0
2005-12-26 19:07:00,201.405,201.411,201.392,201.397,290100001.0
2005-12-26 19:08:00,201.395,201.412,201.381,201.399,362500000.0
2005-12-26 19:09:00,201.39,201.439,201.385,201.434,154399999.0
2005-12-26 19:10:00,201.451,201.451,201.429,201.432,118400000.0
2005-12-26 19:11:00,201.425,201.436,201.425,201.426,28300000.0
2005-12-26 19:12:00,201.422,201.438,201.422,201.434,118800003.0
2005-12-26 19:13:00,201.436,201.436,201.386,201.391,166799999.0
2005-12-26 19:14:00,201.382,201.401,201.375,201.39,272700000.0
2005-12-26 19:15:00,201.398,201.399,201.383,201.393,291100001.0
2005-12-26 19:16:00,201.396,201.397,201.378,201.38,56600000.0
2005-12-26 19:17:00,201.394,201.404,201.389,201.389,122500000.0
2005-12-26 19:18:00,201.407,201.426,201.396,201.418,234399999.0
2005-12-26 19:19:00,201.423,201.442,201.411,201.414,179100000.0
2005-12-26 19:20:00,201.41,201.416,201.398,201.416,157100000.0
2005-12-26 19:21:00,201.38,201.503,201.372,201.503,164600001.0
2005-12-26 19:22:00,201.538,201.573,201.538,201.558,166800000.0
2005-12-26 19:23:00,201.565,201.573,201.55,201.569,334700001.0
2005-12-26 19:24:00,201.612,201.619,201.576,201.584,115000000.0
2005-12-26 19:25:00,201.586,201.605,201.568,201.57,239200002.0
2005-12-26 19:26:00,201.561,201.581,201.551,201.555,444400000.0
2005-12-26 19:27:00,201.575,201.598,201.52,201.539,318300000.0
2005-12-26 19:28:00,201.542,201.559,201.498,201.52,273200001.0
2005-12-26 19:29:00,201.496,201.499,201.488,201.494,71900000.0
2005-12-26 19:30:00,201.549,201.554,201.453,201.453,186600000.0
2005-12-26 19:31:00,201.455,201.529,201.397,201.399,149700001.0
2005-12-26 19:32:00,201.398,201.475,201.398,201.468,346500001.0
2005-12-26 19:33:00,201.478,201.495,201.477,201.487,161500000.0
2005-12-26 19:34:00,201.488,201.496,201.477,201.488,278200003.0
2005-12-26 19:35:00,201.467,201.486,201.408,201.477,343000000.0
2005-12-26 19:36:00,201.489,201.504,201.482,201.488,181200000.0
2005-12-26 19:37:00,201.495,201.495,201.48,201.48,70000000.0
2005-12-26 19:38:00,201.488,201.498,201.486,201.491,178700000.0
2005-12-26 19:39:00,201.488,201.497,201.472,201.477,226499999.0
2005-12-26 19:40:00,201.471,201.481,201.407,201.407,241299999.0
2005-12-26 19:41:00,201.399,201.413,201.39,201.39,322900000.0
2005-12-26 19:42:00,201.365,201.383,201.353,201.376,169100001.0
2005-12-26 19:43:00,201.376,201.376,201.35,201.353,71999999.0
2005-12-26 19:44:00,201.347,201.369,201.337,201.34,188100000.0
2005-12-26 19:45:00,201.344,201.486,201.344,201.486,135100002.0
2005-12-26 19:46:00,201.513,201.513,201.376,201.387,120800000.0
2005-12-26 19:47:00,201.374,201.389,201.369,201.385,52200000.0
2005-12-26 19:48:00,201.41,201.573,201.41,201.533,184800001.0
2005-12-26 19:49:00,201.534,201.534,201.417,201.417,201599999.0
2005-12-26 19:50:00,201.391,201.455,201.38,201.387,217999999.0
2005-12-26 19:51:00,201.327,201.34,201.319,201.331,109100000.0
2005-12-26 19:52:00,201.34,201.348,201.316,201.345,139300000.0
2005-12-26 19:53:00,201.351,201.425,201.346,201.409,153100001.0
2005-12-26 19:54:00,201.429,201.442,201.423,201.432,211700001.0
2005-12-26 19:55:00,201.425,201.426,201.337,201.337,64100000.0
2005-12-26 19:56:00,201.342,201.35,201.329,201.35,124700000.0
2005-12-26 19:57:00,201.347,201.363,201.335,201.358,113500000.0
2005-12-26 19:58:00,201.36,201.385,201.27,201.367,179800001.0
2005-12-26 19:59:00,201.386,201.402,201.386,201.395,252899999.0
2005-12-26 20:00:00,201.312,201.35,201.304,201.339,89699999.0
2005-12-26 20:01:00,201.334,201.359,201.334,201.355,87999999.0
2005-12-26 20:02:00,201.355,201.361,201.345,201.35,182500003.0
2005-12-26 20:03:00,201.335,201.356,201.335,201.335,124599999.0
2005-12-26 20:04:00,201.337,201.337,201.285,201.293,119199999.0
2005-12-26 20:05:00,201.275,201.29,201.255,201.284,128800001.0
2005-12-26 20:06:00,201.355,201.356,201.336,201.341,220700000.0
2005-12-26 20:07:00,201.346,201.353,201.334,201.342,154099999.0
2005-12-26 20:08:00,201.343,201.354,201.302,201.304,166700001.0
2005-12-26 20:09:00,201.302,201.302,201.288,201.295,145200001.0
2005-12-26 20:10:00,201.292,201.321,201.292,201.31,122899998.0
2005-12-26 20:11:00,201.32,201.34,201.312,201.315,316300001.0
2005-12-26 20:12:00,201.323,201.328,201.256,201.265,523599999.0
2005-12-26 20:13:00,201.259,201.276,201.254,201.27,182400000.0
2005-12-26 20:14:00,201.272,201.276,201.263,201.267,180500000.0
2005-12-26 20:15:00,201.264,201.273,201.247,201.254,292600001.0
2005-12-26 20:16:00,201.273,201.339,201.273,201.31,133999999.0
2005-12-26 20:17:00,201.314,201.322,201.304,201.32,72000000.0
2005-12-26 20:18:00,201.326,201.33,201.314,201.315,122100000.0
2005-12-26 20:19:00,201.319,201.334,201.31,201.31,117299999.0
2005-12-26 20:20:00,201.306,201.33,201.304,201.33,311800001.0
2005-12-26 20:21:00,201.332,201.335,201.316,201.328,111500000.0
2005-12-26 20:22:00,201.325,201.336,201.309,201.327,225999999.0
2005-12-26 20:23:00,201.326,201.337,201.32,201.32,169399998.0
2005-12-26 20:24:00,201.306,201.315,201.285,201.285,167600002.0
2005-12-26 20:25:00,201.315,201.364,201.306,201.35,296000001.0
2005-12-26 20:26:00,201.359,201.371,201.35,201.357,328700002.0
2005-12-26 20:27:00,201.291,201.303,201.273,201.303,223500000.0
2005-12-26 20:28:00,201.299,201.299,201.266,201.27,415300001.0
2005-12-26 20:29:00,201.274,201.295,201.274,201.286,451700000.0
2005-12-26 20:30:00,201.251,201.262,201.236,201.245,495100002.0
2005-12-26 20:31:00,201.242,201.264,201.237,201.249,339899999.0
2005-12-26 20:32:00,201.252,201.255,201.232,201.238,555800001.0
2005-12-26 20:33:00,201.3,201.315,201.292,201.304,165400000.0
2005-12-26 20:34:00,201.312,201.358,201.307,201.358,150899999.0
2005-12-26 20:35:00,201.354,201.362,201.345,201.362,94200000.0
2005-12-26 20:36:00,201.348,201.349,201.329,201.34,118000000.0
2005-12-26 20:37:00,201.322,201.331,201.298,201.298,95400000.0
2005-12-26 20:38:00,201.273,201.303,201.271,201.285,216600000.0
2005-12-26 20:39:00,201.307,201.316,201.296,201.297,199600000.0
2005-12-26 20:40:00,201.308,201.308,201.273,201.277,339899999.0
2005-12-26 20:41:00,201.28,201.292,201.268,201.292,182600000.0
2005-12-26 20:42:00,201.265,201.282,201.252,201.274,290300001.0
2005-12-26 20:43:00,201.265,201.267,201.253,201.253,335800001.0
2005-12-26 20:44:00,201.265,201.279,201.253,201.258,392100001.0
2005-12-26 20:45:00,201.302,201.311,201.289,201.303,196000000.0
2005-12-26 20:46:00,201.307,201.324,201.298,201.309,197400000.0
2005-12-26 20:47:00,201.315,201.333,201.309,201.311,187200000.0
2005-12-26 20:48:00,201.321,201.328,201.305,201.319,282800001.0
2005-12-26 20:49:00,201.322,201.338,201.317,201.318,153399997.0
2005-12-26 20:50:00,201.317,201.327,201.306,201.318,348000000.0
2005-12-26 20:51:00,201.305,201.331,201.304,201.327,173100002.0
2005-12-26 20:52:00,201.328,201.346,201.322,201.342,126900001.0
2005-12-26 20:53:00,201.339,201.357,201.332,201.339,292500001.0
2005-12-26 20:54:00,201.325,201.335,201.317,201.33,192499997.0
2005-12-26 20:55:00,201.335,201.337,201.313,201.324,337599999.0
2005-12-26 20:56:00,201.324,201.341,201.315,201.319,257700000.0
2005-12-26 20:57:00,201.311,201.333,201.306,201.322,367799999.0
2005-12-26 20:58:00,201.317,201.365,201.317,201.356,346700002.0
2005-12-26 20:59:00,201.357,201.374,201.351,201.358,559500000.0
2005-12-26 21:00:00,201.338,201.358,201.327,201.327,458099999.0
2005-12-26 21:01:00,201.317,201.333,201.282,201.282,358600001.0
2005-12-26 21:02:00,201.269,201.297,201.269,201.284,306400001.0
2005-12-26 21:03:00,201.314,201.331,201.311,201.321,232300002.0
2005-12-26 21:04:00,201.323,201.323,201.284,201.295,136399999.0
2005-12-26 21:05:00,201.279,201.29,201.267,201.267,152400001.0
2005-12-26 21:06:00,201.333,201.346,201.33,201.336,167700000.0
2005-12-26 21:07:00,201.358,201.358,201.315,201.318,155000000.0
2005-12-26 21:08:00,201.323,201.323,201.3,201.31,102400000.0
2005-12-26 21:09:00,201.362,201.367,201.353,201.353,79300000.0
2005-12-26 21:10:00,201.342,201.348,201.281,201.281,105299999.0
2005-12-26 21:11:00,201.269,201.285,201.26,201.26,70900000.0
2005-12-26 21:12:00,201.267,201.276,201.264,201.264,84700000.0
2005-12-26 21:13:00,201.276,201.277,201.255,201.268,207000002.0
2005-12-26 21:14:00,201.277,201.284,201.259,201.269,312000000.0
2005-12-26 21:15:00,201.276,201.291,201.264,201.277,300700000.0
2005-12-26 21:16:00,201.27,201.289,201.265,201.265,77200000.0
2005-12-26 21:17:00,201.267,201.286,201.263,201.273,255400001.0
2005-12-26 21:18:00,201.282,201.29,201.261,201.271,93700000.0
2005-12-26 21:19:00,201.273,201.29,201.265,201.29,272100000.0
2005-12-26 21:20:00,201.281,201.283,201.253,201.277,292600000.0
2005-12-26 21:21:00,201.285,201.285,201.26,201.26,184500001.0
2005-12-26 21:22:00,201.267,201.288,201.264,201.272,204100000.0
2005-12-26 21:23:00,201.272,201.28,201.257,201.271,172900001.0
2005-12-26 21:24:00,201.279,201.36,201.279,201.36,183599999.0
2005-12-26 21:25:00,201.369,201.402,201.339,201.339,350200001.0
2005-12-26 21:26:00,201.34,201.352,201.331,201.337,119400001.0
2005-12-26 21:27:00,201.279,201.283,201.257,201.265,175700002.0
2005-12-26 21:28:00,201.262,201.28,201.259,201.267,86200000.0
2005-12-26 21:29:00,201.268,201.282,201.26,201.271,103900000.0
2005-12-26 21:30:00,201.327,201.344,201.32,201.342,64700000.0
2005-12-26 21:31:00,201.31,201.31,201.272,201.296,75800000.0
2005-12-26 21:32:00,201.298,201.299,201.281,201.299,62600000.0
2005-12-26 21:33:00,201.287,201.302,201.272,201.275,157400001.0
2005-12-26 21:34:00,201.298,201.299,201.284,201.296,89000000.0
2005-12-26 21:35:00,201.283,201.292,201.281,201.285,36900000.0
2005-12-26 21:36:00,201.373,201.432,201.355,201.432,57700001.0
2005-12-26 21:37:00,201.436,201.437,201.318,201.318,131500000.0
2005-12-26 21:38:00,201.3,201.324,201.3,201.308,44100000.0
2005-12-26 21:39:00,201.352,201.429,201.343,201.429,74600001.0
2005-12-26 21:40:00,201.435,201.442,201.371,201.371,54200001.0
2005-12-26 21:41:00,201.355,201.373,201.355,201.367,41300000.0
2005-12-26 21:42:00,201.293,201.361,201.289,201.355,153500000.0
2005-12-26 21:43:00,201.365,201.371,201.363,201.365,43900000.0
2005-12-26 21:44:00,201.365,201.381,201.35,201.367,218900000.0
2005-12-26 21:45:00,201.372,201.372,201.359,201.36,76400000.0
2005-12-26 21:46:00,201.36,201.372,201.354,201.372,104600000.0
2005-12-26 21:47:00,201.377,201.377,201.351,201.365,112699999.0
2005-12-26 21:48:00,201.366,201.366,201.347,201.359,150500000.0
2005-12-26 21:49:00,201.339,201.363,201.339,201.355,59100000.0
2005-12-26 21:50:00,201.369,201.369,201.356,201.36,47900000.0
2005-12-26 21:51:00,201.385,201.419,201.383,201.403,152800000.0
2005-12-26 21:52:00,201.363,201.373,201.296,201.296,55100000.0
2005-12-26 21:53:00,201.294,201.294,201.271,201.277,56999999.0
2005-12-26 21:54:00,201.3,201.318,201.284,201.309,86100000.0
2005-12-26 21:55:00,201.307,201.314,201.299,201.299,61900000.0
2005-12-26 21:56:00,201.308,201.311,201.295,201.295,18300000.0
2005-12-26 21:57:00,201.285,201.289,201.278,201.278,37600000.0
2005-12-26 21:58:00,201.282,201.282,201.256,201.263,56800000.0
2005-12-26 21:59:00,201.276,201.28,201.254,201.254,206500000.0
2005-12-26 22:00:00,201.242,201.28,201.242,201.273,261700001.0
2005-12-26 22:01:00,201.287,201.301,201.275,201.3,192900000.0
2005-12-26 22:02:00,201.293,201.305,201.292,201.295,282800001.0
2005-12-26 22:03:00,201.288,201.299,201.283,201.283,93700001.0
2005-12-26 22:04:00,201.277,201.304,201.277,201.299,94700000.0
2005-12-26 22:05:00,201.286,201.294,201.272,201.29,92299999.0
2005-12-26 22:06:00,201.303,201.321,201.296,201.315,27400000.0
2005-12-26 22:07:00,201.309,201.309,201.285,201.285,70999999.0
2005-12-26 22:08:00,201.278,201.287,201.266,201.279,49400000.0
2005-12-26 22:09:00,201.273,201.287,201.273,201.287,49400000.0
2005-12-26 22:10:00,201.285,201.286,201.275,201.286,30200000.0
2005-12-26 22:11:00,201.281,201.295,201.268,201.295,45000000.0
2005-12-26 22:12:00,201.301,201.301,201.277,201.277,95800000.0
2005-12-26 22:13:00,201.286,201.294,201.28,201.28,37000000.0
2005-12-26 22:14:00,201.287,201.29,201.283,201.283,37400000.0
2005-12-26 22:15:00,201.279,201.304,201.267,201.267,155200001.0
2005-12-26 22:16:00,201.285,201.294,201.273,201.291,197500001.0
2005-12-26 22:17:00,201.384,201.386,201.374,201.375,65400000.0
2005-12-26 22:18:00,201.318,201.323,201.316,201.317,52100000.0
2005-12-26 22:19:00,201.306,201.314,201.277,201.277,100300001.0
2005-12-26 22:20:00,201.359,201.38,201.351,201.369,58600000.0
2005-12-26 22:21:00,201.293,201.3,201.285,201.289,71200000.0
2005-12-26 22:22:00,201.284,201.292,201.277,201.278,52100000.0
2005-12-26 22:23:00,201.288,201.29,201.269,201.275,108300000.0
2005-12-26 22:24:00,201.278,201.297,201.26,201.287,82800000.0
2005-12-26 22:25:00,201.28,201.366,201.28,201.366,63500000.0
2005-12-26 22:26:00,201.383,201.383,201.365,201.373,45800000.0
2005-12-26 22:27:00,201.323,201.456,201.321,201.447,238600000.0
2005-12-26 22:28:00,201.458,201.458,201.39,201.39,22800000.0
2005-12-26 22:29:00,201.395,201.399,201.385,201.39,151500000.0
2005-12-26 22:30:00,201.39,201.401,201.385,201.398,44800000.0
2005-12-26 22:31:00,201.382,201.382,201.287,201.287,78000001.0
2005-12-26 22:32:00,201.263,201.273,201.253,201.253,122500000.0
2005-12-26 22:33:00,201.268,201.28,201.256,201.269,271699999.0
2005-12-26 22:34:00,201.263,201.279,201.256,201.263,283599999.0
2005-12-26 22:35:00,201.271,201.273,201.261,201.264,62000000.0
2005-12-26 22:36:00,201.318,201.327,201.308,201.318,101700000.0
2005-12-26 22:37:00,201.31,201.314,201.282,201.292,74100000.0
2005-12-26 22:38:00,201.278,201.289,201.267,201.28,50900000.0
2005-12-26 22:39:00,201.263,201.344,201.263,201.344,46800000.0
2005-12-26 22:40:00,201.363,201.409,201.363,201.387,62100000.0
2005-12-26 22:41:00,201.4,201.4,201.376,201.386,43300000.0
2005-12-26 22:42:00,201.388,201.394,201.379,201.389,45200000.0
2005-12-26 22:43:00,201.394,201.394,201.373,201.373,87300001.0
2005-12-26 22:44:00,201.384,201.397,201.378,201.385,118800001.0
2005-12-26 22:45:00,201.399,201.399,201.378,201.387,104100000.0
2005-12-26 22:46:00,201.401,201.448,201.387,201.448,45900000.0
2005-12-26 22:47:00,201.443,201.455,201.44,201.453,65500000.0
2005-12-26 22:48:00,201.456,201.464,201.436,201.452,104000000.0
2005-12-26 22:49:00,201.443,201.458,201.433,201.433,68799999.0
2005-12-26 22:50:00,201.45,201.453,201.438,201.447,29300000.0
2005-12-26 22:51:00,201.445,201.456,201.441,201.456,102400000.0
2005-12-26 22:52:00,201.443,201.462,201.443,201.452,67100000.0
2005-12-26 22:53:00,201.449,201.463,201.441,201.449,102600000.0
2005-12-26 22:54:00,201.422,201.422,201.377,201.377,40100000.0
2005-12-26 22:55:00,201.371,201.436,201.349,201.349,67500000.0
2005-12-26 22:56:00,201.338,201.346,201.334,201.337,67900000.0
2005-12-26 22:57:00,201.344,201.354,201.335,201.335,86100001.0
2005-12-26 22:58:00,201.33,201.33,201.315,201.318,47700000.0
2005-12-26 22:59:00,201.294,201.316,201.293,201.299,78300000.0
2005-12-26 23:00:00,201.306,201.315,201.295,201.307,78700000.0
2005-12-26 23:01:00,201.402,201.402,201.37,201.39,18700000.0
2005-12-26 23:02:00,201.369,201.38,201.363,201.38,32200000.0
2005-12-26 23:03:00,201.303,201.333,201.294,201.333,43900000.0
2005-12-26 23:04:00,201.34,201.363,201.316,201.324,43900000.0
2005-12-26 23:05:00,201.31,201.319,201.302,201.302,32200000.0
2005-12-26 23:06:00,201.37,201.384,201.359,201.384,53400000.0
2005-12-26 23:07:00,201.371,201.371,201.307,201.307,27600000.0
2005-12-26 23:08:00,201.31,201.314,201.297,201.313,40300000.0
2005-12-26 23:09:00,201.312,201.312,201.292,201.305,32000000.0
2005-12-26 23:10:00,201.3,201.305,201.29,201.29,73400000.0
2005-12-26 23:11:00,201.29,201.313,201.284,201.292,98899999.0
2005-12-26 23:12:00,201.293,201.333,201.292,201.297,34300000.0
2005-12-26 23:13:00,201.322,201.348,201.322,201.348,15200000.0
2005-12-26 23:14:00,201.311,201.335,201.298,201.335,57900000.0
2005-12-26 23:15:00,201.268,201.338,201.261,201.332,53399999.0
2005-12-26 23:16:00,201.35,201.35,201.337,201.337,39700000.0
2005-12-26 23:17:00,201.321,201.336,201.321,201.328,31300000.0
2005-12-26 23:18:00,201.332,201.332,201.324,201.329,18900000.0
2005-12-26 23:19:00,201.325,201.335,201.319,201.33,25400000.0
2005-12-26 23:20:00,201.338,201.341,201.324,201.334,37500000.0
2005-12-26 23:21:00,201.325,201.338,201.309,201.338,120700000.0
2005-12-26 23:22:00,201.328,201.339,201.256,201.256,64600001.0
2005-12-26 23:23:00,201.246,201.378,201.246,201.378,31800000.0
2005-12-26 23:24:00,201.371,201.373,201.355,201.355,39100000.0
2005-12-26 23:25:00,201.363,201.407,201.331,201.407,70300001.0
2005-12-26 23:26:00,201.447,201.454,201.379,201.379,51400001.0
2005-12-26 23:27:00,201.294,201.307,201.273,201.292,35400000.0
2005-12-26 23:28:00,201.278,201.398,201.278,201.39,73800000.0
2005-12-26 23:29:00,201.408,201.415,201.374,201.374,60499999.0
2005-12-26 23:30:00,201.429,201.446,201.39,201.446,47700000.0
2005-12-26 23:31:00,201.441,201.471,201.425,201.438,49000000.0
2005-12-26 23:32:00,201.462,201.474,201.455,201.47,50900000.0
2005-12-26 23:33:00,201.378,201.468,201.367,201.435,44100000.0
2005-12-26 23:34:00,201.416,201.47,201.413,201.43,37400000.0
2005-12-26 23:35:00,201.418,201.423,201.404,201.415,51800000.0
2005-12-26 23:36:00,201.39,201.403,201.381,201.393,51899999.0
2005-12-26 23:37:00,201.391,201.485,201.384,201.476,24600000.0
2005-12-26 23:38:00,201.504,201.504,201.46,201.462,38800000.0
2005-12-26 23:39:00,201.472,201.477,201.46,201.477,54200000.0
2005-12-26 23:40:00,201.45,201.455,201.396,201.396,92300000.0
2005-12-26 23:41:00,201.404,201.409,201.388,201.409,62599998.0
2005-12-26 23:42:00,201.435,201.473,201.421,201.473,48000000.0
2005-12-26 23:43:00,201.428,201.491,201.428,201.491,31900000.0
2005-12-26 23:44:00,201.488,201.494,201.479,201.482,48400000.0
2005-12-26 23:45:00,201.414,201.693,201.407,201.693,49600000.0
2005-12-26 23:46:00,201.685,201.693,201.657,201.66,39100000.0
2005-12-26 23:47:00,201.627,201.637,201.548,201.548,68999999.0
2005-12-26 23:48:00,201.58,201.58,201.438,201.459,44500001.0
2005-12-26 23:49:00,201.462,201.474,201.428,201.455,68100001.0
2005-12-26 23:50:00,201.49,201.551,201.485,201.551,56900001.0
2005-12-26 23:51:00,201.47,201.472,201.454,201.472,41200000.0
2005-12-26 23:52:00,201.505,201.541,201.487,201.536,73700001.0
2005-12-26 23:53:00,201.547,201.547,201.49,201.49,66300000.0
2005-12-26 23:54:00,201.468,201.492,201.457,201.475,66299999.0
2005-12-26 23:55:00,201.471,201.544,201.471,201.537,38400000.0
2005-12-26 23:56:00,201.545,201.566,201.506,201.506,45100000.0
2005-12-26 23:57:00,201.491,201.565,201.478,201.519,56700001.0
2005-12-26 23:58:00,201.52,201.52,201.472,201.482,41200000.0
2005-12-26 23:59:00,201.53,201.597,201.511,201.57,89800000.0
2005-12-27 00:00:00,201.565,201.603,201.517,201.517,50800000.0
2005-12-27 00:01:00,201.485,201.507,201.48,201.507,46500000.0
2005-12-27 00:02:00,201.547,201.708,201.547,201.651,51699999.0
2005-12-27 00:03:00,201.636,201.665,201.633,201.659,53000001.0
2005-12-27 00:04:00,201.643,201.645,201.538,201.551,42900000.0
2005-12-27 00:05:00,201.593,201.619,201.535,201.539,15900000.0
2005-12-27 00:06:00,201.622,201.631,201.604,201.618,52000000.0
2005-12-27 00:07:00,201.644,201.69,201.643,201.689,62000000.0
2005-12-27 00:08:00,201.682,201.729,201.674,201.722,57500000.0
2005-12-27 00:09:00,201.722,201.722,201.682,201.685,44600000.0
2005-12-27 00:10:00,201.679,201.688,201.616,201.67,49600000.0
2005-12-27 00:11:00,201.61,201.64,201.601,201.64,76800001.0
2005-12-27 00:12:00,201.645,201.647,201.583,201.583,98000001.0
2005-12-27 00:13:00,201.557,201.632,201.557,201.579,53699999.0
2005-12-27 00:14:00,201.588,201.641,201.583,201.626,82199999.0
2005-12-27 00:15:00,201.571,201.592,201.542,201.591,65000000.0
2005-12-27 00:16:00,201.584,201.584,201.516,201.538,38500000.0
2005-12-27 00:17:00,201.539,201.553,201.537,201.552,39100000.0
2005-12-27 00:18:00,201.598,201.614,201.585,201.595,63900000.0
2005-12-27 00:19:00,201.602,201.634,201.602,201.628,77899999.0
2005-12-27 00:20:00,201.615,201.625,201.604,201.605,56300000.0
2005-12-27 00:21:00,201.62,201.627,201.605,201.621,52200000.0
2005-12-27 00:22:00,201.612,201.628,201.609,201.613,50899999.0
2005-12-27 00:23:00,201.6,201.6,201.505,201.55,28900000.0
2005-12-27 00:24:00,201.531,201.538,201.527,201.527,41799999.0
2005-12-27 00:25:00,201.536,201.54,201.517,201.528,47200000.0
2005-12-27 00:26:00,201.534,201.534,201.51,201.51,52000000.0
2005-12-27 00:27:00,201.515,201.572,201.515,201.515,50000000.0
2005-12-27 00:28:00,201.533,201.573,201.533,201.554,27900000.0
2005-12-27 00:29:00,201.53,201.62,201.524,201.62,60300001.0
2005-12-27 00:30:00,201.546,201.605,201.546,201.6,51000000.0
2005-12-27 00:31:00,201.615,201.622,201.539,201.539,23100000.0
2005-12-27 00:32:00,201.551,201.599,201.525,201.599,36300000.0
2005-12-27 00:33:00,201.605,201.627,201.596,201.617,51500000.0
2005-12-27 00:34:00,201.611,201.622,201.609,201.622,39500000.0
2005-12-27 00:35:00,201.6,201.609,201.582,201.609,51800000.0
2005-12-27 00:36:00,201.576,201.603,201.561,201.584,64200001.0
2005-12-27 00:37:00,201.597,201.597,201.588,201.591,40300000.0
2005-12-27 00:38:00,201.583,201.597,201.579,201.582,64900001.0
2005-12-27 00:39:00,201.584,201.595,201.582,201.582,30400000.0
2005-12-27 00:40:00,201.591,201.592,201.577,201.577,52900001.0
2005-12-27 00:41:00,201.601,201.628,201.601,201.614,21100000.0
2005-12-27 00:42:00,201.606,201.651,201.589,201.636,59200000.0
2005-12-27 00:43:00,201.647,201.647,201.63,201.63,37300000.0
2005-12-27 00:44:00,201.638,201.647,201.629,201.647,60800000.0
2005-12-27 00:45:00,201.6,201.606,201.591,201.606,71400001.0
2005-12-27 00:46:00,201.592,201.61,201.592,201.6,55100000.0
2005-12-27 00:47:00,201.615,201.615,201.591,201.594,53900000.0
2005-12-27 00:48:00,201.62,201.636,201.613,201.613,24900000.0
2005-12-27 00:49:00,201.613,201.636,201.613,201.619,73600000.0
2005-12-27 00:50:00,201.634,201.634,201.609,201.622,65700000.0
2005-12-27 00:51:00,201.613,201.635,201.613,201.618,48600000.0
2005-12-27 00:52:00,201.617,201.631,201.613,201.631,43500000.0
2005-12-27 00:53:00,201.618,201.637,201.615,201.637,30300000.0
2005-12-27 00:54:00,201.612,201.612,201.533,201.553,54500000.0
2005-12-27 00:55:00,201.613,201.629,201.586,201.587,27300000.0
2005-12-27 00:56:00,201.615,201.663,201.606,201.649,76600000.0
2005-12-27 00:57:00,201.656,201.746,201.645,201.746,43100000.0
2005-12-27 00:58:00,201.726,201.738,201.699,201.706,55500000.0
2005-12-27 00:59:00,201.716,201.718,201.701,201.714,43900000.0
2005-12-27 01:00:00,201.72,201.722,201.709,201.717,75399999.0
2005-12-27 01:01:00,201.693,201.75,201.673,201.718,55699999.0
2005-12-27 01:02:00,201.716,201.755,201.698,201.698,45500000.0
2005-12-27 01:03:00,201.715,201.745,201.699,201.729,47500000.0
2005-12-27 01:04:00,201.746,201.775,201.698,201.698,49500000.0
2005-12-27 01:05:00,201.787,201.803,201.72,201.752,86100000.0
2005-12-27 01:06:00,201.79,201.79,201.679,201.679,32500000.0
2005-12-27 01:07:00,201.723,201.736,201.706,201.706,42500001.0
2005-12-27 01:08:00,201.708,201.748,201.695,201.718,39500000.0
2005-12-27 01:09:00,201.718,201.739,201.688,201.709,32600000.0
2005-12-27 01:10:00,201.695,201.746,201.684,201.721,35800000.0
2005-12-27 01:11:00,201.683,201.717,201.653,201.713,39400000.0
2005-12-27 01:12:00,201.725,201.758,201.706,201.719,56800000.0
2005-12-27 01:13:00,201.732,201.742,201.657,201.7,42600000.0
2005-12-27 01:14:00,201.713,201.737,201.667,201.708,60200000.0
2005-12-27 01:15:00,201.725,201.747,201.681,201.744,30800000.0
2005-12-27 01:16:00,201.73,201.73,201.621,201.658,49700000.0
2005-12-27 01:17:00,201.677,201.732,201.677,201.714,61500000.0
2005-12-27 01:18:00,201.693,201.75,201.693,201.712,50600000.0
2005-12-27 01:19:00,201.628,201.73,201.628,201.721,49400000.0
2005-12-27 01:20:00,201.772,201.772,201.691,201.692,28100000.0
2005-12-27 01:21:00,201.696,201.711,201.686,201.707,93200001.0
2005-12-27 01:22:00,201.735,201.737,201.65,201.7,40400000.0
2005-12-27 01:23:00,201.744,201.757,201.65,201.662,35700000.0
2005-12-27 01:24:00,201.652,201.695,201.652,201.685,34100000.0
2005-12-27 01:25:00,201.668,201.706,201.655,201.679,19900000.0
2005-12-27 01:26:00,201.68,201.73,201.671,201.671,55399999.0
2005-12-27 01:27:00,201.725,201.725,201.638,201.684,43500000.0
2005-12-27 01:28:00,201.686,201.686,201.626,201.643,39500001.0
2005-12-27 01:29:00,201.636,201.687,201.617,201.645,50500000.0
2005-12-27 01:30:00,201.645,201.667,201.601,201.667,24000000.0
2005-12-27 01:31:00,201.645,201.702,201.63,201.676,56199999.0
2005-12-27 01:32:00,201.752,201.752,201.671,201.677,24100000.0
2005-12-27 01:33:00,201.668,201.715,201.654,201.677,46500000.0
2005-12-27 01:34:00,201.707,201.707,201.653,201.671,36300000.0
2005-12-27 01:35:00,201.591,201.648,201.591,201.626,28400000.0
2005-12-27 01:36:00,201.61,201.686,201.61,201.659,28800000.0
2005-12-27 01:37:00,201.72,201.72,201.671,201.692,24900000.0
2005-12-27 01:38:00,201.645,201.645,201.602,201.633,30000000.0
2005-12-27 01:39:00,201.647,201.656,201.589,201.608,60000000.0
2005-12-27 01:40:00,201.615,201.69,201.615,201.672,59400001.0
2005-12-27 01:41:00,201.636,201.722,201.615,201.703,32100000.0
2005-12-27 01:42:00,201.725,201.747,201.68,201.73,40900000.0
2005-12-27 01:43:00,201.752,201.763,201.667,201.677,38200000.0
2005-12-27 01:44:00,201.66,201.769,201.642,201.769,39900000.0
2005-12-27 01:45:00,201.735,201.742,201.509,201.668,65800001.0
2005-12-27 01:46:00,201.702,201.716,201.689,201.708,32300000.0
2005-12-27 01:47:00,201.687,201.699,201.687,201.695,72200001.0
2005-12-27 01:48:00,201.688,201.688,201.661,201.661,18700000.0
2005-12-27 01:49:00,201.66,201.66,201.616,201.637,20600000.0
2005-12-27 01:50:00,201.653,201.668,201.645,201.663,79000000.0
2005-12-27 01:51:00,201.665,201.702,201.665,201.7,44900001.0
2005-12-27 01:52:00,201.694,201.725,201.694,201.709,69500000.0
2005-12-27 01:53:00,201.71,201.733,201.71,201.733,54500000.0
2005-12-27 01:54:00,201.744,201.75,201.731,201.731,44800000.0
2005-12-27 01:55:00,201.725,201.725,201.694,201.694,44299999.0
2005-12-27 01:56:00,201.692,201.692,201.644,201.652,63100001.0
2005-12-27 01:57:00,201.671,201.68,201.632,201.67,81100000.0
2005-12-27 01:58:00,201.681,201.689,201.646,201.679,34700000.0
2005-12-27 01:59:00,201.684,201.696,201.676,201.676,15000000.0
2005-12-27 02:00:00,201.678,201.748,201.653,201.724,68200000.0
2005-12-27 02:01:00,201.733,201.838,201.733,201.82,38400000.0
2005-12-27 02:02:00,201.83,201.902,201.814,201.841,47500000.0
2005-12-27 02:03:00,201.839,201.854,201.809,201.854,30300000.0
2005-12-27 02:04:00,201.914,201.939,201.883,201.903,28700000.0
2005-12-27 02:05:00,201.924,201.924,201.903,201.907,45099999.0
2005-12-27 02:06:00,201.918,201.95,201.918,201.95,78700001.0
2005-12-27 02:07:00,201.956,201.988,201.947,201.987,14800000.0
2005-12-27 02:08:00,202.022,202.041,202.013,202.038,69500000.0
2005-12-27 02:09:00,202.054,202.07,202.029,202.038,24700000.0
2005-12-27 02:10:00,202.046,202.048,202.024,202.035,53100000.0
2005-12-27 02:11:00,202.026,202.035,202.021,202.032,65099999.0
2005-12-27 02:12:00,202.021,202.021,201.986,202.004,77300000.0
2005-12-27 02:13:00,201.981,201.981,201.936,201.936,60100000.0
2005-12-27 02:14:00,201.928,201.982,201.923,201.969,81400000.0
2005-12-27 02:15:00,201.965,201.975,201.933,201.933,53699999.0
2005-12-27 02:16:00,201.936,201.941,201.894,201.906,60400000.0
2005-12-27 02:17:00,201.924,201.942,201.911,201.92,37200000.0
2005-12-27 02:18:00,201.918,201.975,201.918,201.975,65200001.0
2005-12-27 02:19:00,201.969,202.026,201.969,202.015,56000001.0
2005-12-27 02:20:00,202.026,202.036,202.017,202.025,47400000.0
2005-12-27 02:21:00,202.037,202.039,202.02,202.027,35100000.0
2005-12-27 02:22:00,202.021,202.034,202.018,202.018,32700000.0
2005-12-27 02:23:00,202.023,202.046,202.017,202.037,43100000.0
2005-12-27 02:24:00,202.038,202.039,202.03,202.037,26600000.0
2005-12-27 02:25:00,202.049,202.055,202.031,202.05,50700000.0
2005-12-27 02:26:00,202.051,202.057,202.035,202.043,63800000.0
2005-12-27 02:27:00,202.04,202.069,202.04,202.069,25400000.0
2005-12-27 02:28:00,202.074,202.087,202.072,202.073,44900000.0
2005-12-27 02:29:00,202.078,202.126,202.077,202.121,27800000.0
2005-12-27 02:30:00,202.108,202.161,202.087,202.087,40400000.0
2005-12-27 02:31:00,202.099,202.099,202.083,202.098,41400000.0
2005-12-27 02:32:00,202.098,202.098,202.091,202.091,56400000.0
2005-12-27 02:33:00,202.095,202.095,202.034,202.052,49900000.0
2005-12-27 02:34:00,202.032,202.032,202.019,202.032,54200002.0
2005-12-27 02:35:00,202.035,202.068,202.034,202.068,74200001.0
2005-12-27 02:36:00,202.065,202.065,202.036,202.061,24300000.0
2005-12-27 02:37:00,202.065,202.085,202.053,202.085,50500001.0
2005-12-27 02:38:00,202.075,202.087,202.063,202.068,88000000.0
2005-12-27 02:39:00,202.067,202.067,202.028,202.03,70300001.0
2005-12-27 02:40:00,202.024,202.039,202.022,202.032,66000001.0
2005-12-27 02:41:00,202.062,202.065,202.048,202.055,27500000.0
2005-12-27 02:42:00,202.054,202.054,201.997,201.997,54100000.0
2005-12-27 02:43:00,202.024,202.04,202.013,202.026,42300000.0
2005-12-27 02:44:00,202.015,202.038,202.015,202.038,59500000.0
2005-12-27 02:45:00,202.025,202.049,202.025,202.049,40500000.0
2005-12-27 02:46:00,202.042,202.046,202.033,202.035,35200000.0
2005-12-27 02:47:00,202.049,202.063,202.049,202.063,36900000.0
2005-12-27 02:48:00,202.066,202.097,202.064,202.08,78200000.0
2005-12-27 02:49:00,202.085,202.093,202.076,202.087,50500000.0
2005-12-27 02:50:00,202.086,202.111,202.084,202.106,80099999.0
2005-12-27 02:51:00,202.137,202.142,202.116,202.142,35500000.0
2005-12-27 02:52:00,202.137,202.155,202.133,202.139,42700000.0
2005-12-27 02:53:00,202.116,202.136,202.106,202.127,43000000.0
2005-12-27 02:54:00,202.139,202.224,202.139,202.224,45699999.0
2005-12-27 02:55:00,202.194,202.234,202.188,202.234,30800000.0
2005-12-27 02:56:00,202.226,202.256,202.216,202.25,62100000.0
2005-12-27 02:57:00,202.249,202.265,202.243,202.265,82600002.0
2005-12-27 02:58:00,202.27,202.328,202.263,202.328,52200000.0
2005-12-27 02:59:00,202.343,202.381,202.343,202.381,51300000.0
2005-12-27 03:00:00,202.358,202.358,202.301,202.301,67500000.0
2005-12-27 03:01:00,202.317,202.317,202.289,202.289,39800000.0
2005-12-27 03:02:00,202.28,202.28,202.255,202.255,39100000.0
2005-12-27 03:03:00,202.266,202.289,202.265,202.285,52900000.0
2005-12-27 03:04:00,202.284,202.287,202.264,202.283,106599999.0
2005-12-27 03:05:00,202.279,202.29,202.279,202.284,12000000.0
2005-12-27 03:06:00,202.297,202.305,202.267,202.305,64200000.0
2005-12-27 03:07:00,202.289,202.299,202.272,202.272,33400000.0
2005-12-27 03:08:00,202.277,202.283,202.263,202.263,39900000.0
2005-12-27 03:09:00,202.251,202.251,202.224,202.235,47700000.0
2005-12-27 03:10:00,202.225,202.25,202.206,202.206,33400000.0
2005-12-27 03:11:00,202.2,202.244,202.187,202.231,43300000.0
2005-12-27 03:12:00,202.24,202.242,202.224,202.229,47800000.0
2005-12-27 03:13:00,202.225,202.225,202.19,202.19,41900000.0
2005-12-27 03:14:00,202.194,202.218,202.193,202.193,31100000.0
2005-12-27 03:15:00,202.203,202.22,202.18,202.2,48100000.0
2005-12-27 03:16:00,202.215,202.219,202.181,202.195,26600000.0
2005-12-27 03:17:00,202.186,202.208,202.183,202.191,55400000.0
2005-12-27 03:18:00,202.208,202.233,202.208,202.22,61000000.0
2005-12-27 03:19:00,202.218,202.266,202.216,202.256,38300000.0
2005-12-27 03:20:00,202.25,202.299,202.25,202.288,39200000.0
2005-12-27 03:21:00,202.309,202.369,202.302,202.369,46700000.0
2005-12-27 03:22:00,202.37,202.411,202.361,202.409,58999999.0
2005-12-27 03:23:00,202.427,202.433,202.376,202.376,80899999.0
2005-12-27 03:24:00,202.388,202.426,202.388,202.426,86000000.0
2005-12-27 03:25:00,202.406,202.424,202.381,202.398,36500000.0
2005-12-27 03:26:00,202.405,202.44,202.404,202.438,36800000.0
2005-12-27 03:27:00,202.453,202.491,202.453,202.491,26800000.0
2005-12-27 03:28:00,202.53,202.581,202.53,202.56,56299999.0
2005-12-27 03:29:00,202.579,202.605,202.579,202.596,39300000.0
2005-12-27 03:30:00,202.577,202.578,202.559,202.559,40300000.0
2005-12-27 03:31:00,202.584,202.609,202.577,202.609,34100000.0
2005-12-27 03:32:00,202.626,202.635,202.614,202.635,53700001.0
2005-12-27 03:33:00,202.653,202.699,202.644,202.699,48600000.0
2005-12-27 03:34:00,202.709,202.71,202.687,202.691,49600000.0
2005-12-27 03:35:00,202.672,202.682,202.654,202.673,36500000.0
2005-12-27 03:36:00,202.672,202.672,202.64,202.667,47300000.0
2005-12-27 03:37:00,202.688,202.688,202.682,202.686,19500000.0
2005-12-27 03:38:00,202.699,202.702,202.685,202.69,66999999.0
2005-12-27 03:39:00,202.669,202.672,202.653,202.672,26300000.0
2005-12-27 03:40:00,202.655,202.659,202.629,202.633,42900000.0
2005-12-27 03:41:00,202.627,202.635,202.614,202.623,63099999.0
2005-12-27 03:42:00,202.629,202.668,202.629,202.65,40400000.0
2005-12-27 03:43:00,202.662,202.678,202.66,202.67,75899999.0
2005-12-27 03:44:00,202.675,202.699,202.66,202.699,68700001.0
2005-12-27 03:45:00,202.719,202.73,202.719,202.721,21600000.0
2005-12-27 03:46:00,202.72,202.779,202.72,202.779,67399999.0
2005-12-27 03:47:00,202.8,202.806,202.761,202.781,90100000.0
2005-12-27 03:48:00,202.775,202.794,202.758,202.781,107099999.0
2005-12-27 03:49:00,202.778,202.78,202.771,202.771,42100000.0
2005-12-27 03:50:00,202.77,202.786,202.77,202.783,36399999.0
2005-12-27 03:51:00,202.773,202.779,202.73,202.73,44900000.0
2005-12-27 03:52:00,202.735,202.741,202.716,202.72,39600000.0
2005-12-27 03:53:00,202.719,202.727,202.714,202.718,13200000.0
2005-12-27 03:54:00,202.725,202.745,202.725,202.745,37500000.0
2005-12-27 03:55:00,202.753,202.755,202.74,202.75,31300000.0
2005-12-27 03:56:00,202.742,202.77,202.742,202.744,85600002.0
2005-12-27 03:57:00,202.728,202.745,202.693,202.693,52300001.0
2005-12-27 03:58:00,202.675,202.692,202.67,202.681,40300000.0
2005-12-27 03:59:00,202.677,202.7,202.677,202.697,41600000.0
2005-12-27 04:00:00,202.703,202.714,202.684,202.69,28400000.0
2005-12-27 04:01:00,202.685,202.687,202.652,202.652,43300000.0
2005-12-27 04:02:00,202.636,202.657,202.628,202.634,57999999.0
2005-12-27 04:03:00,202.625,202.655,202.625,202.631,73900001.0
2005-12-27 04:04:00,202.632,202.648,202.632,202.642,34700000.0
2005-12-27 04:05:00,202.642,202.653,202.634,202.648,98899999.0
2005-12-27 04:06:00,202.655,202.663,202.635,202.635,36500000.0
2005-12-27 04:07:00,202.626,202.653,202.614,202.653,95599999.0
2005-12-27 04:08:00,202.653,202.653,202.604,202.615,49000000.0
2005-12-27 04:09:00,202.598,202.607,202.585,202.585,52000000.0
2005-12-27 04:10:00,202.598,202.598,202.581,202.585,18300000.0
2005-12-27 04:11:00,202.585,202.592,202.569,202.592,48700000.0
2005-12-27 04:12:00,202.582,202.616,202.582,202.606,72000000.0
2005-12-27 04:13:00,202.603,202.603,202.584,202.59,37100000.0
2005-12-27 04:14:00,202.58,202.601,202.58,202.601,78400000.0
2005-12-27 04:15:00,202.614,202.624,202.592,202.602,75200000.0
2005-12-27 04:16:00,202.581,202.599,202.58,202.58,29100000.0
2005-12-27 04:17:00,202.585,202.591,202.576,202.588,31800000.0
2005-12-27 04:18:00,202.583,202.592,202.583,202.592,4800000.0
2005-12-27 04:19:00,202.592,202.599,202.59,202.598,32500000.0
2005-12-27 04:20:00,202.582,202.588,202.566,202.566,50800000.0
2005-12-27 04:21:00,202.569,202.585,202.569,202.585,13800000.0
2005-12-27 04:22:00,202.577,202.577,202.539,202.545,73700001.0
2005-12-27 04:23:00,202.553,202.553,202.526,202.526,24700000.0
2005-12-27 04:24:00,202.53,202.54,202.522,202.54,62200000.0
2005-12-27 04:25:00,202.525,202.535,202.525,202.53,44200000.0
2005-12-27 04:26:00,202.537,202.551,202.531,202.541,54100001.0
2005-12-27 04:27:00,202.524,202.543,202.51,202.51,63999999.0
2005-12-27 04:28:00,202.49,202.527,202.487,202.527,22300000.0
2005-12-27 04:29:00,202.568,202.59,202.564,202.586,32800000.0
2005-12-27 04:30:00,202.612,202.631,202.612,202.63,52500000.0
2005-12-27 04:31:00,202.626,202.653,202.621,202.653,41100000.0
2005-12-27 04:32:00,202.663,202.674,202.652,202.671,31200000.0
2005-12-27 04:33:00,202.659,202.659,202.638,202.638,37200000.0
2005-12-27 04:34:00,202.621,202.632,202.611,202.63,28400000.0
2005-12-27 04:35:00,202.63,202.642,202.626,202.641,54100000.0
2005-12-27 04:36:00,202.651,202.692,202.651,202.685,49999999.0
2005-12-27 04:37:00,202.671,202.671,202.625,202.643,35700000.0
2005-12-27 04:38:00,202.642,202.663,202.624,202.663,28700000.0
2005-12-27 04:39:00,202.677,202.697,202.672,202.697,39700000.0
2005-12-27 04:40:00,202.696,202.708,202.687,202.69,37600000.0
2005-12-27 04:41:00,202.686,202.686,202.67,202.685,35400000.0
2005-12-27 04:42:00,202.696,202.724,202.696,202.696,68899999.0
2005-12-27 04:43:00,202.711,202.713,202.689,202.695,67299999.0
2005-12-27 04:44:00,202.7,202.7,202.661,202.676,63000000.0
2005-12-27 04:45:00,202.669,202.713,202.663,202.713,36300000.0
2005-12-27 04:46:00,202.711,202.711,202.685,202.685,59200000.0
2005-12-27 04:47:00,202.698,202.706,202.694,202.706,67800000.0
2005-12-27 04:48:00,202.712,202.712,202.673,202.673,96600000.0
2005-12-27 04:49:00,202.662,202.669,202.657,202.662,30400000.0
2005-12-27 04:50:00,202.668,202.671,202.66,202.662,49600000.0
2005-12-27 04:51:00,202.661,202.672,202.65,202.672,52400001.0
2005-12-27 04:52:00,202.664,202.664,202.628,202.628,47800000.0
2005-12-27 04:53:00,202.638,202.658,202.631,202.651,43000000.0
2005-12-27 04:54:00,202.66,202.665,202.648,202.665,73900000.0
2005-12-27 04:55:00,202.66,202.673,202.658,202.658,22400000.0
2005-12-27 04:56:00,202.668,202.686,202.665,202.671,38700000.0
2005-12-27 04:57:00,202.677,202.683,202.656,202.669,80200001.0
2005-12-27 04:58:00,202.671,202.699,202.671,202.684,83000000.0
2005-12-27 04:59:00,202.69,202.692,202.68,202.68,60100000.0
2005-12-27 05:00:00,202.688,202.719,202.68,202.697,61499999.0
2005-12-27 05:01:00,202.687,202.701,202.675,202.701,50400000.0
2005-12-27 05:02:00,202.703,202.712,202.695,202.708,53300000.0
2005-12-27 05:03:00,202.702,202.72,202.702,202.715,59700000.0
2005-12-27 05:04:00,202.712,202.712,202.705,202.708,18500000.0
2005-12-27 05:05:00,202.712,202.715,202.704,202.715,31700000.0
2005-12-27 05:06:00,202.703,202.727,202.703,202.71,38000000.0
2005-12-27 05:07:00,202.722,202.735,202.71,202.71,73999999.0
2005-12-27 05:08:00,202.715,202.759,202.715,202.756,52400000.0
2005-12-27 05:09:00,202.763,202.772,202.745,202.762,37500000.0
2005-12-27 05:10:00,202.765,202.765,202.734,202.734,78900001.0
2005-12-27 05:11:00,202.726,202.739,202.71,202.739,61700000.0
2005-12-27 05:12:00,202.728,202.741,202.725,202.735,34400000.0
2005-12-27 05:13:00,202.735,202.753,202.717,202.717,46700000.0
2005-12-27 05:14:00,202.723,202.726,202.707,202.715,102300001.0
2005-12-27 05:15:00,202.708,202.71,202.7,202.7,20800000.0
2005-12-27 05:16:00,202.71,202.725,202.707,202.72,38000000.0
2005-12-27 05:17:00,202.719,202.742,202.706,202.706,44100000.0
2005-12-27 05:18:00,202.709,202.713,202.704,202.704,50000000.0
2005-12-27 05:19:00,202.71,202.725,202.707,202.707,59800001.0
2005-12-27 05:20:00,202.712,202.712,202.685,202.685,27100000.0
2005-12-27 05:21:00,202.692,202.707,202.681,202.681,87899999.0
2005-12-27 05:22:00,202.694,202.712,202.684,202.684,41400000.0
2005-12-27 05:23:00,202.688,202.705,202.687,202.69,72300000.0
2005-12-27 05:24:00,202.695,202.695,202.673,202.68,87399998.0
2005-12-27 05:25:00,202.685,202.688,202.675,202.688,69300000.0
2005-12-27 05:26:00,202.68,202.69,202.675,202.675,57300000.0
2005-12-27 05:27:00,202.68,202.69,202.672,202.68,61100001.0
2005-12-27 05:28:00,202.685,202.685,202.675,202.685,33500000.0
2005-12-27 05:29:00,202.677,202.687,202.677,202.686,55100000.0
2005-12-27 05:30:00,202.698,202.698,202.673,202.694,31000000.0
2005-12-27 05:31:00,202.688,202.7,202.688,202.7,10600000.0
2005-12-27 05:32:00,202.71,202.72,202.707,202.715,97500001.0
2005-12-27 05:33:00,202.708,202.72,202.694,202.703,43700000.0
2005-12-27 05:34:00,202.704,202.706,202.704,202.706,10800000.0
2005-12-27 05:35:00,202.711,202.711,202.685,202.685,45700000.0
2005-12-27 05:36:00,202.677,202.707,202.677,202.697,48800000.0
2005-12-27 05:37:00,202.705,202.71,202.685,202.692,39000000.0
2005-12-27 05:38:00,202.687,202.701,202.682,202.683,62900000.0
2005-12-27 05:39:00,202.674,202.69,202.674,202.685,28900000.0
2005-12-27 05:40:00,202.688,202.695,202.681,202.695,42400000.0
2005-12-27 05:41:00,202.696,202.696,202.663,202.685,25400000.0
2005-12-27 05:42:00,202.669,202.669,202.633,202.633,27800000.0
2005-12-27 05:43:00,202.636,202.649,202.624,202.641,41400001.0
2005-12-27 05:44:00,202.641,202.641,202.609,202.623,16400000.0
2005-12-27 05:45:00,202.616,202.616,202.577,202.577,46300000.0
2005-12-27 05:46:00,202.567,202.609,202.567,202.6,38300000.0
2005-12-27 05:47:00,202.601,202.602,202.58,202.58,34000000.0
2005-12-27 05:48:00,202.585,202.585,202.563,202.58,40200000.0
2005-12-27 05:49:00,202.573,202.582,202.565,202.582,40900000.0
2005-12-27 05:50:00,202.563,202.575,202.559,202.566,79900000.0
2005-12-27 05:51:00,202.555,202.571,202.544,202.545,45999999.0
2005-12-27 05:52:00,202.566,202.574,202.541,202.574,52600000.0
2005-12-27 05:53:00,202.572,202.583,202.572,202.583,31100000.0
2005-12-27 05:54:00,202.571,202.596,202.571,202.596,57700000.0
2005-12-27 05:55:00,202.584,202.604,202.584,202.593,34700000.0
2005-12-27 05:56:00,202.589,202.604,202.582,202.585,58700000.0
2005-12-27 05:57:00,202.611,202.611,202.584,202.584,62300000.0
2005-12-27 05:58:00,202.597,202.6,202.588,202.6,59000001.0
2005-12-27 05:59:00,202.598,202.603,202.584,202.584,63400000.0
2005-12-27 06:00:00,202.58,202.589,202.558,202.564,25900000.0
2005-12-27 06:01:00,202.579,202.593,202.569,202.593,63200000.0
2005-12-27 06:02:00,202.596,202.596,202.575,202.585,56999999.0
2005-12-27 06:03:00,202.571,202.581,202.565,202.565,34100000.0
2005-12-27 06:04:00,202.557,202.561,202.532,202.535,51700000.0
2005-12-27 06:05:00,202.521,202.538,202.508,202.538,21000000.0
2005-12-27 06:06:00,202.537,202.537,202.506,202.53,108300001.0
2005-12-27 06:07:00,202.538,202.553,202.535,202.553,34700000.0
2005-12-27 06:08:00,202.546,202.57,202.546,202.566,23500000.0
2005-12-27 06:09:00,202.555,202.589,202.555,202.585,36500000.0
2005-12-27 06:10:00,202.595,202.608,202.583,202.608,14800000.0
2005-12-27 06:11:00,202.6,202.611,202.587,202.611,27400000.0
2005-12-27 06:12:00,202.611,202.634,202.608,202.619,48700000.0
2005-12-27 06:13:00,202.615,202.626,202.615,202.618,35900000.0
2005-12-27 06:14:00,202.604,202.604,202.564,202.587,50700000.0
2005-12-27 06:15:00,202.592,202.599,202.592,202.594,51100000.0
2005-12-27 06:16:00,202.599,202.611,202.581,202.605,51700000.0
2005-12-27 06:17:00,202.615,202.615,202.605,202.61,66799999.0
2005-12-27 06:18:00,202.598,202.605,202.595,202.595,51000000.0
2005-12-27 06:19:00,202.61,202.61,202.587,202.598,47600000.0
2005-12-27 06:20:00,202.596,202.596,202.553,202.585,67700000.0
2005-12-27 06:21:00,202.584,202.607,202.582,202.588,32300000.0
2005-12-27 06:22:00,202.576,202.592,202.557,202.557,28800000.0
2005-12-27 06:23:00,202.577,202.594,202.574,202.594,28400000.0
2005-12-27 06:24:00,202.579,202.579,202.57,202.572,56200000.0
2005-12-27 06:25:00,202.569,202.584,202.569,202.577,49199999.0
2005-12-27 06:26:00,202.579,202.617,202.579,202.617,47200001.0
2005-12-27 06:27:00,202.601,202.618,202.596,202.618,117499999.0
2005-12-27 06:28:00,202.617,202.617,202.608,202.617,29900000.0
2005-12-27 06:29:00,202.614,202.62,202.594,202.62,68400000.0
2005-12-27 06:30:00,202.617,202.617,202.606,202.606,51300000.0
2005-12-27 06:31:00,202.607,202.618,202.6,202.6,74100000.0
2005-12-27 06:32:00,202.599,202.613,202.596,202.596,43400000.0
2005-12-27 06:33:00,202.602,202.621,202.597,202.618,46600000.0
2005-12-27 06:34:00,202.624,202.635,202.622,202.633,55200001.0
2005-12-27 06:35:00,202.626,202.641,202.624,202.633,35500000.0
2005-12-27 06:36:00,202.64,202.647,202.635,202.645,40300000.0
2005-12-27 06:37:00,202.65,202.669,202.65,202.657,30600000.0
2005-12-27 06:38:00,202.661,202.68,202.656,202.68,26400000.0
2005-12-27 06:39:00,202.672,202.672,202.631,202.645,40000000.0
2005-12-27 06:40:00,202.639,202.664,202.637,202.662,74200001.0
2005-12-27 06:41:00,202.659,202.668,202.655,202.668,60500001.0
2005-12-27 06:42:00,202.669,202.682,202.667,202.671,95600000.0
2005-12-27 06:43:00,202.665,202.665,202.626,202.632,38300000.0
2005-12-27 06:44:00,202.638,202.646,202.638,202.638,18300000.0
2005-12-27 06:45:00,202.631,202.631,202.613,202.631,46600000.0
2005-12-27 06:46:00,202.625,202.654,202.625,202.651,46100000.0
2005-12-27 06:47:00,202.65,202.66,202.647,202.66,23200000.0
2005-12-27 06:48:00,202.66,202.663,202.637,202.663,80000000.0
2005-12-27 06:49:00,202.64,202.657,202.64,202.65,44600000.0
2005-12-27 06:50:00,202.651,202.669,202.651,202.667,9200000.0
2005-12-27 06:51:00,202.693,202.693,202.67,202.679,100300001.0
2005-12-27 06:52:00,202.68,202.685,202.677,202.68,87399998.0
2005-12-27 06:53:00,202.682,202.688,202.671,202.688,27100000.0
2005-12-27 06:54:00,202.658,202.674,202.638,202.638,41300000.0
2005-12-27 06:55:00,202.627,202.64,202.623,202.623,61500000.0
2005-12-27 06:56:00,202.633,202.633,202.617,202.622,33500000.0
2005-12-27 06:57:00,202.616,202.616,202.597,202.612,33100000.0
2005-12-27 06:58:00,202.599,202.614,202.598,202.608,20300000.0
2005-12-27 06:59:00,202.618,202.651,202.618,202.643,86599998.0
2005-12-27 07:00:00,202.638,202.653,202.629,202.63,42100001.0
2005-12-27 07:01:00,202.645,202.655,202.645,202.655,25099999.0
2005-12-27 07:02:00,202.67,202.684,202.662,202.682,37200000.0
2005-12-27 07:03:00,202.678,202.679,202.665,202.678,53800000.0
2005-12-27 07:04:00,202.67,202.672,202.626,202.63,69300000.0
2005-12-27 07:05:00,202.614,202.616,202.598,202.6,46800000.0
2005-12-27 07:06:00,202.593,202.63,202.593,202.598,59900000.0
2005-12-27 07:07:00,202.618,202.636,202.575,202.586,44500000.0
2005-12-27 07:08:00,202.612,202.612,202.58,202.588,66100000.0
2005-12-27 07:09:00,202.607,202.607,202.584,202.584,51200000.0
2005-12-27 07:10:00,202.593,202.605,202.585,202.59,52400000.0
2005-12-27 07:11:00,202.592,202.61,202.591,202.607,18400000.0
2005-12-27 07:12:00,202.612,202.628,202.601,202.628,35200000.0
2005-12-27 07:13:00,202.614,202.65,202.614,202.65,29500000.0
2005-12-27 07:14:00,202.649,202.676,202.619,202.676,59000000.0
2005-12-27 07:15:00,202.684,202.684,202.669,202.675,44500000.0
2005-12-27 07:16:00,202.698,202.704,202.698,202.7,41899998.0
2005-12-27 07:17:00,202.699,202.704,202.667,202.704,35000000.0
2005-12-27 07:18:00,202.703,202.703,202.677,202.678,50000000.0
2005-12-27 07:19:00,202.694,202.696,202.678,202.686,44000000.0
2005-12-27 07:20:00,202.687,202.707,202.687,202.707,31600000.0
2005-12-27 07:21:00,202.7,202.715,202.7,202.715,43500000.0
2005-12-27 07:22:00,202.716,202.716,202.702,202.705,55900000.0
2005-12-27 07:23:00,202.716,202.736,202.706,202.733,48699999.0
2005-12-27 07:24:00,202.711,202.711,202.683,202.686,19100000.0
2005-12-27 07:25:00,202.661,202.677,202.656,202.67,96700000.0
2005-12-27 07:26:00,202.672,202.672,202.649,202.662,15100000.0
2005-12-27 07:27:00,202.655,202.664,202.653,202.66,41500000.0
2005-12-27 07:28:00,202.68,202.725,202.68,202.725,35200000.0
2005-12-27 07:29:00,202.74,202.74,202.688,202.699,85100000.0
2005-12-27 07:30:00,202.688,202.718,202.688,202.702,38700000.0
2005-12-27 07:31:00,202.707,202.713,202.697,202.707,76100001.0
2005-12-27 07:32:00,202.697,202.72,202.689,202.72,59299999.0
2005-12-27 07:33:00,202.705,202.72,202.705,202.71,36200000.0
2005-12-27 07:34:00,202.715,202.735,202.713,202.725,72500000.0
2005-12-27 07:35:00,202.735,202.735,202.722,202.733,53000000.0
2005-12-27 07:36:00,202.741,202.747,202.724,202.739,70200001.0
2005-12-27 07:37:00,202.732,202.744,202.714,202.714,44900000.0
2005-12-27 07:38:00,202.707,202.727,202.707,202.712,44500000.0
2005-12-27 07:39:00,202.71,202.72,202.702,202.71,44300000.0
2005-12-27 07:40:00,202.726,202.746,202.726,202.737,48500000.0
2005-12-27 07:41:00,202.735,202.736,202.72,202.72,25000000.0
2005-12-27 07:42:00,202.726,202.73,202.715,202.715,29100000.0
2005-12-27 07:43:00,202.712,202.719,202.706,202.713,40100000.0
2005-12-27 07:44:00,202.713,202.733,202.713,202.722,25800000.0
2005-12-27 07:45:00,202.725,202.725,202.692,202.71,79400001.0
2005-12-27 07:46:00,202.708,202.708,202.688,202.693,60300000.0
2005-12-27 07:47:00,202.683,202.696,202.672,202.692,47100000.0
2005-12-27 07:48:00,202.684,202.7,202.684,202.7,49899999.0
2005-12-27 07:49:00,202.696,202.706,202.682,202.706,29800000.0
2005-12-27 07:50:00,202.701,202.701,202.667,202.667,56300000.0
2005-12-27 07:51:00,202.681,202.722,202.68,202.722,29100000.0
2005-12-27 07:52:00,202.717,202.741,202.717,202.722,48900000.0
2005-12-27 07:53:00,202.72,202.736,202.719,202.732,50800000.0
2005-12-27 07:54:00,202.727,202.742,202.724,202.742,31000000.0
2005-12-27 07:55:00,202.731,202.763,202.731,202.763,63299999.0
2005-12-27 07:56:00,202.76,202.775,202.747,202.775,54300000.0
2005-12-27 07:57:00,202.797,202.816,202.782,202.807,81899999.0
2005-12-27 07:58:00,202.817,202.823,202.793,202.821,41800000.0
2005-12-27 07:59:00,202.828,202.84,202.823,202.84,24200000.0
2005-12-27 08:00:00,202.851,202.858,202.835,202.84,64900001.0
2005-12-27 08:01:00,202.842,202.851,202.832,202.836,65500001.0
2005-12-27 08:02:00,202.844,202.856,202.828,202.856,59600001.0
2005-12-27 08:03:00,202.857,202.87,202.853,202.87,26200000.0
2005-12-27 08:04:00,202.868,202.887,202.867,202.867,39300000.0
2005-12-27 08:05:00,202.865,202.887,202.865,202.879,56800000.0
2005-12-27 08:06:00,202.886,202.889,202.871,202.889,59000000.0
2005-12-27 08:07:00,202.874,202.874,202.86,202.867,52300001.0
2005-12-27 08:08:00,202.888,202.899,202.872,202.872,57800001.0
2005-12-27 08:09:00,202.88,202.88,202.86,202.87,60399999.0
2005-12-27 08:10:00,202.869,202.869,202.818,202.819,49800000.0
2005-12-27 08:11:00,202.834,202.858,202.834,202.858,16600000.0
2005-12-27 08:12:00,202.86,202.875,202.851,202.86,39700000.0
2005-12-27 08:13:00,202.858,202.858,202.841,202.847,32000000.0
2005-12-27 08:14:00,202.835,202.835,202.812,202.812,36499999.0
2005-12-27 08:15:00,202.821,202.853,202.817,202.817,44000000.0
2005-12-27 08:16:00,202.827,202.827,202.812,202.818,61900001.0
2005-12-27 08:17:00,202.814,202.814,202.757,202.804,52100001.0
2005-12-27 08:18:00,202.815,202.837,202.815,202.837,50200000.0
2005-12-27 08:19:00,202.855,202.889,202.855,202.866,52500000.0
2005-12-27 08:20:00,202.857,202.861,202.831,202.831,38100000.0
2005-12-27 08:21:00,202.831,202.885,202.831,202.862,49800000.0
2005-12-27 08:22:00,202.855,202.855,202.825,202.825,14200000.0
2005-12-27 08:23:00,202.823,202.837,202.82,202.837,21600000.0
2005-12-27 08:24:00,202.846,202.848,202.832,202.848,63699999.0
2005-12-27 08:25:00,202.843,202.85,202.832,202.832,64900000.0
2005-12-27 08:26:00,202.824,202.835,202.824,202.83,65300001.0
2005-12-27 08:27:00,202.825,202.825,202.788,202.788,38200000.0
2005-12-27 08:28:00,202.786,202.791,202.762,202.762,83399999.0
2005-12-27 08:29:00,202.758,202.773,202.756,202.767,54500001.0
2005-12-27 08:30:00,202.762,202.769,202.749,202.769,50700000.0
2005-12-27 08:31:00,202.762,202.765,202.752,202.762,33200000.0
2005-12-27 08:32:00,202.782,202.813,202.782,202.792,48600001.0
2005-12-27 08:33:00,202.802,202.859,202.802,202.838,86800000.0
2005-12-27 08:34:00,202.828,202.836,202.799,202.803,73200001.0
2005-12-27 08:35:00,202.784,202.81,202.784,202.81,41300000.0
2005-12-27 08:36:00,202.81,202.82,202.805,202.82,40500000.0
2005-12-27 08:37:00,202.812,202.835,202.812,202.835,49700000.0
2005-12-27 08:38:00,202.836,202.847,202.816,202.828,93000001.0
2005-12-27 08:39:00,202.832,202.866,202.832,202.859,27100000.0
2005-12-27 08:40:00,202.882,202.908,202.882,202.908,44000000.0
2005-12-27 08:41:00,202.905,202.905,202.865,202.865,56700000.0
2005-12-27 08:42:00,202.857,202.857,202.8,202.817,55199999.0
2005-12-27 08:43:00,202.826,202.845,202.815,202.815,35100000.0
2005-12-27 08:44:00,202.824,202.845,202.824,202.832,73600000.0
2005-12-27 08:45:00,202.82,202.846,202.815,202.83,53100000.0
2005-12-27 08:46:00,202.828,202.837,202.823,202.827,46100000.0
2005-12-27 08:47:00,202.829,202.852,202.821,202.821,33500000.0
2005-12-27 08:48:00,202.806,202.806,202.766,202.785,50200000.0
2005-12-27 08:49:00,202.774,202.788,202.773,202.786,73400001.0
2005-12-27 08:50:00,202.79,202.8,202.785,202.8,27000000.0
2005-12-27 08:51:00,202.785,202.802,202.782,202.802,29600000.0
2005-12-27 08:52:00,202.808,202.808,202.788,202.802,47800000.0
2005-12-27 08:53:00,202.785,202.809,202.785,202.806,35100001.0
2005-12-27 08:54:00,202.802,202.819,202.802,202.809,51000000.0
2005-12-27 08:55:00,202.81,202.821,202.799,202.821,78800001.0
2005-12-27 08:56:00,202.805,202.817,202.805,202.817,69000000.0
2005-12-27 08:57:00,202.822,202.842,202.822,202.839,87500000.0
2005-12-27 08:58:00,202.831,202.852,202.809,202.809,63300000.0
2005-12-27 08:59:00,202.806,202.814,202.783,202.786,88200002.0
2005-12-27 09:00:00,202.775,202.787,202.775,202.787,72199999.0
2005-12-27 09:01:00,202.782,202.816,202.782,202.816,95100000.0
2005-12-27 09:02:00,202.819,202.822,202.805,202.822,28400000.0
2005-12-27 09:03:00,202.811,202.828,202.795,202.828,52600000.0
2005-12-27 09:04:00,202.835,202.847,202.83,202.838,30500000.0
2005-12-27 09:05:00,202.84,202.86,202.84,202.86,27500000.0
2005-12-27 09:06:00,202.86,202.883,202.86,202.883,38700000.0
2005-12-27 09:07:00,202.876,202.89,202.872,202.89,26900000.0
2005-12-27 09:08:00,202.89,202.909,202.89,202.9,62300001.0
2005-12-27 09:09:00,202.903,202.903,202.875,202.875,50900001.0
2005-12-27 09:10:00,202.898,202.907,202.893,202.9,29300000.0
2005-12-27 09:11:00,202.897,202.905,202.895,202.905,20100000.0
2005-12-27 09:12:00,202.903,202.91,202.873,202.909,25200000.0
2005-12-27 09:13:00,202.917,202.953,202.917,202.953,36100000.0
2005-12-27 09:14:00,202.95,202.95,202.91,202.91,46700000.0
2005-12-27 09:15:00,202.921,202.925,202.913,202.92,35000000.0
2005-12-27 09:16:00,202.922,202.941,202.922,202.941,49400000.0
2005-12-27 09:17:00,202.94,202.945,202.933,202.945,40400000.0
2005-12-27 09:18:00,202.947,202.96,202.907,202.912,54100000.0
2005-12-27 09:19:00,202.894,202.909,202.885,202.905,36300000.0
2005-12-27 09:20:00,202.893,202.897,202.876,202.886,59900000.0
2005-12-27 09:21:00,202.898,202.898,202.874,202.886,38700001.0
2005-12-27 09:22:00,202.885,202.895,202.88,202.89,68400001.0
2005-12-27 09:23:00,202.9,202.9,202.875,202.882,22900000.0
2005-12-27 09:24:00,202.89,202.89,202.875,202.878,32700000.0
2005-12-27 09:25:00,202.878,202.887,202.873,202.873,37100000.0
2005-12-27 09:26:00,202.883,202.886,202.872,202.872,48599999.0
2005-12-27 09:27:00,202.861,202.861,202.799,202.799,59100000.0
2005-12-27 09:28:00,202.792,202.798,202.769,202.792,66000000.0
2005-12-27 09:29:00,202.767,202.797,202.767,202.785,111000003.0
2005-12-27 09:30:00,202.767,202.774,202.76,202.774,38700000.0
2005-12-27 09:31:00,202.768,202.768,202.741,202.748,43700000.0
2005-12-27 09:32:00,202.76,202.774,202.759,202.759,41100000.0
2005-12-27 09:33:00,202.77,202.779,202.75,202.75,61500001.0
2005-12-27 09:34:00,202.761,202.772,202.759,202.772,26900000.0
2005-12-27 09:35:00,202.763,202.779,202.754,202.754,78100001.0
2005-12-27 09:36:00,202.746,202.746,202.717,202.726,75100001.0
2005-12-27 09:37:00,202.723,202.757,202.723,202.75,79900000.0
2005-12-27 09:38:00,202.74,202.752,202.735,202.735,52700000.0
2005-12-27 09:39:00,202.75,202.75,202.736,202.75,50200000.0
2005-12-27 09:40:00,202.739,202.739,202.713,202.713,47200001.0
2005-12-27 09:41:00,202.701,202.725,202.701,202.725,32700000.0
2005-12-27 09:42:00,202.732,202.752,202.732,202.74,65100001.0
2005-12-27 09:43:00,202.75,202.766,202.741,202.766,70000000.0
2005-12-27 09:44:00,202.764,202.772,202.755,202.763,55200000.0
2005-12-27 09:45:00,202.763,202.766,202.737,202.765,49200000.0
2005-12-27 09:46:00,202.767,202.767,202.75,202.75,42900000.0
2005-12-27 09:47:00,202.763,202.787,202.756,202.785,25500000.0
2005-12-27 09:48:00,202.789,202.789,202.776,202.776,62900001.0
2005-12-27 09:49:00,202.778,202.8,202.766,202.773,25900000.0
2005-12-27 09:50:00,202.8,202.809,202.781,202.806,91700000.0
2005-12-27 09:51:00,202.805,202.805,202.781,202.781,46499999.0
2005-12-27 09:52:00,202.785,202.79,202.768,202.79,48600000.0
2005-12-27 09:53:00,202.804,202.813,202.797,202.803,50200000.0
2005-12-27 09:54:00,202.79,202.794,202.744,202.772,61000001.0
2005-12-27 09:55:00,202.773,202.776,202.765,202.775,27700000.0
2005-12-27 09:56:00,202.765,202.765,202.729,202.751,40700000.0
2005-12-27 09:57:00,202.741,202.774,202.741,202.75,38600000.0
2005-12-27 09:58:00,202.759,202.771,202.753,202.768,44600000.0
2005-12-27 09:59:00,202.764,202.764,202.733,202.757,48500000.0
2005-12-27 10:00:00,202.771,202.795,202.765,202.79,40400000.0
2005-12-27 10:01:00,202.792,202.792,202.77,202.777,43400000.0
2005-12-27 10:02:00,202.794,202.794,202.775,202.776,37400000.0
2005-12-27 10:03:00,202.763,202.765,202.755,202.765,20000000.0
2005-12-27 10:04:00,202.754,202.757,202.743,202.749,38900000.0
2005-12-27 10:05:00,202.766,202.772,202.745,202.746,64000001.0
2005-12-27 10:06:00,202.748,202.748,202.662,202.681,45800000.0
2005-12-27 10:07:00,202.688,202.694,202.666,202.694,59600000.0
2005-12-27 10:08:00,202.7,202.7,202.688,202.696,47000000.0
2005-12-27 10:09:00,202.692,202.693,202.671,202.693,65700000.0
2005-12-27 10:10:00,202.701,202.713,202.667,202.713,49400001.0
2005-12-27 10:11:00,202.715,202.747,202.705,202.724,32900000.0
2005-12-27 10:12:00,202.73,202.741,202.727,202.74,19500000.0
2005-12-27 10:13:00,202.725,202.903,202.725,202.894,34400000.0
2005-12-27 10:14:00,202.842,202.868,202.774,202.857,80799999.0
2005-12-27 10:15:00,202.85,202.85,202.816,202.82,15500000.0
2005-12-27 10:16:00,202.817,202.817,202.763,202.763,90300000.0
2005-12-27 10:17:00,202.75,202.77,202.749,202.77,52200000.0
2005-12-27 10:18:00,202.766,202.783,202.752,202.752,58999999.0
2005-12-27 10:19:00,202.746,202.755,202.713,202.732,41200000.0
2005-12-27 10:20:00,202.744,202.75,202.717,202.75,90900000.0
2005-12-27 10:21:00,202.75,202.756,202.644,202.645,51500000.0
2005-12-27 10:22:00,202.663,202.663,202.618,202.622,46700001.0
2005-12-27 10:23:00,202.629,202.659,202.623,202.64,43500000.0
2005-12-27 10:24:00,202.642,202.662,202.631,202.65,51700000.0
2005-12-27 10:25:00,202.637,202.657,202.637,202.657,21400000.0
2005-12-27 10:26:00,202.666,202.666,202.621,202.622,16800000.0
2005-12-27 10:27:00,202.603,202.603,202.543,202.543,50900000.0
2005-12-27 10:28:00,202.526,202.558,202.517,202.543,30100000.0
2005-12-27 10:29:00,202.542,202.542,202.502,202.507,71900000.0
2005-12-27 10:30:00,202.503,202.503,202.479,202.502,67600000.0
2005-12-27 10:31:00,202.501,202.503,202.479,202.479,40000000.0
2005-12-27 10:32:00,202.475,202.479,202.465,202.469,51900001.0
2005-12-27 10:33:00,202.485,202.525,202.485,202.495,61099999.0
2005-12-27 10:34:00,202.511,202.538,202.511,202.538,25900000.0
2005-12-27 10:35:00,202.546,202.557,202.544,202.552,39900000.0
2005-12-27 10:36:00,202.578,202.587,202.545,202.559,28300000.0
2005-12-27 10:37:00,202.558,202.604,202.545,202.601,40600000.0
2005-12-27 10:38:00,202.59,202.605,202.577,202.586,65400000.0
2005-12-27 10:39:00,202.594,202.611,202.594,202.596,28900000.0
2005-12-27 10:40:00,202.581,202.596,202.581,202.585,35500000.0
2005-12-27 10:41:00,202.597,202.606,202.576,202.6,47900000.0
2005-12-27 10:42:00,202.605,202.624,202.605,202.624,49600000.0
2005-12-27 10:43:00,202.623,202.646,202.623,202.646,41300000.0
2005-12-27 10:44:00,202.656,202.68,202.647,202.68,67899999.0
2005-12-27 10:45:00,202.715,202.726,202.687,202.726,38200000.0
2005-12-27 10:46:00,202.743,202.781,202.7,202.728,48200000.0
2005-12-27 10:47:00,202.742,202.801,202.732,202.795,56200000.0
2005-12-27 10:48:00,202.793,202.793,202.773,202.783,26800000.0
2005-12-27 10:49:00,202.786,202.84,202.775,202.818,69199999.0
2005-12-27 10:50:00,202.834,202.877,202.834,202.839,10700000.0
2005-12-27 10:51:00,202.847,202.892,202.847,202.863,84000000.0
2005-12-27 10:52:00,202.872,202.874,202.805,202.805,41900000.0
2005-12-27 10:53:00,202.793,202.813,202.785,202.799,38000000.0
2005-12-27 10:54:00,202.804,202.868,202.804,202.868,40100001.0
2005-12-27 10:55:00,202.85,202.948,202.829,202.948,56600000.0
2005-12-27 10:56:00,202.977,202.995,202.921,202.955,42700000.0
2005-12-27 10:57:00,202.965,202.965,202.937,202.939,69900000.0
2005-12-27 10:58:00,202.936,202.953,202.928,202.953,37500000.0
2005-12-27 10:59:00,202.947,202.948,202.892,202.905,67700000.0
2005-12-27 11:00:00,202.888,202.909,202.855,202.904,55100000.0
2005-12-27 11:01:00,202.906,202.926,202.875,202.895,59000000.0
2005-12-27 11:02:00,202.883,202.916,202.872,202.916,17100000.0
2005-12-27 11:03:00,202.932,202.956,202.932,202.942,30800000.0
2005-12-27 11:04:00,202.941,202.955,202.92,202.955,29300000.0
2005-12-27 11:05:00,202.954,202.971,202.947,202.947,46000001.0
2005-12-27 11:06:00,202.959,202.979,202.959,202.972,30000000.0
2005-12-27 11:07:00,202.96,202.995,202.96,202.992,74199999.0
2005-12-27 11:08:00,203.001,203.001,202.966,202.978,34500000.0
2005-12-27 11:09:00,202.979,202.987,202.96,202.97,45700000.0
2005-12-27 11:10:00,202.972,202.98,202.957,202.974,57500001.0
2005-12-27 11:11:00,202.984,202.998,202.984,202.99,41299999.0
2005-12-27 11:12:00,202.987,202.987,202.969,202.983,45200000.0
2005-12-27 11:13:00,202.985,203.031,202.985,203.027,38000000.0
2005-12-27 11:14:00,203.04,203.047,203.033,203.044,45000000.0
2005-12-27 11:15:00,203.036,203.036,203.017,203.02,34300000.0
2005-12-27 11:16:00,203.018,203.038,203.017,203.037,28700000.0
2005-12-27 11:17:00,203.039,203.063,203.028,203.063,52400000.0
2005-12-27 11:18:00,203.048,203.058,203.041,203.05,75000000.0
2005-12-27 11:19:00,203.051,203.077,203.051,203.077,15400000.0
2005-12-27 11:20:00,203.076,203.105,203.076,203.084,81899998.0
2005-12-27 11:21:00,203.099,203.107,203.092,203.1,47900000.0
2005-12-27 11:22:00,203.085,203.085,203.065,203.084,56800000.0
2005-12-27 11:23:00,203.089,203.105,203.08,203.08,23200000.0
2005-12-27 11:24:00,203.091,203.107,203.085,203.099,23100000.0
2005-12-27 11:25:00,203.095,203.115,203.094,203.105,62500001.0
2005-12-27 11:26:00,203.102,203.117,203.091,203.117,43800000.0
2005-12-27 11:27:00,203.121,203.121,203.096,203.108,26400000.0
2005-12-27 11:28:00,203.109,203.122,203.109,203.119,25500000.0
2005-12-27 11:29:00,203.119,203.119,203.074,203.082,59700000.0
2005-12-27 11:30:00,203.088,203.148,203.087,203.136,34600000.0
2005-12-27 11:31:00,203.157,203.181,203.147,203.181,51400001.0
2005-12-27 11:32:00,203.184,203.184,203.16,203.16,25800000.0
2005-12-27 11:33:00,203.127,203.127,203.098,203.1,32000000.0
2005-12-27 11:34:00,203.094,203.109,203.094,203.106,68700001.0
2005-12-27 11:35:00,203.084,203.106,203.082,203.106,64099999.0
2005-12-27 11:36:00,203.106,203.122,203.098,203.109,43600000.0
2005-12-27 11:37:00,203.106,203.106,203.083,203.083,55300000.0
2005-12-27 11:38:00,203.112,203.122,203.082,203.092,46600001.0
2005-12-27 11:39:00,203.087,203.089,203.077,203.08,71100000.0
2005-12-27 11:40:00,203.073,203.131,203.073,203.107,87299999.0
2005-12-27 11:41:00,203.106,203.106,203.086,203.086,45400000.0
2005-12-27 11:42:00,203.082,203.097,203.057,203.063,70099999.0
2005-12-27 11:43:00,203.067,203.099,203.067,203.092,43300000.0
2005-12-27 11:44:00,203.114,203.114,203.086,203.086,64200000.0
2005-12-27 11:45:00,203.074,203.113,203.074,203.107,100999999.0
2005-12-27 11:46:00,203.104,203.105,203.088,203.105,44700000.0
2005-12-27 11:47:00,203.116,203.132,203.116,203.118,74700001.0
2005-12-27 11:48:00,203.113,203.132,203.112,203.132,55199999.0
2005-12-27 11:49:00,203.129,203.151,203.124,203.142,56799999.0
2005-12-27 11:50:00,203.137,203.137,203.117,203.117,50700001.0
2005-12-27 11:51:00,203.146,203.162,203.129,203.129,30400000.0
2005-12-27 11:52:00,203.121,203.162,203.121,203.162,55700000.0
2005-12-27 11:53:00,203.175,203.175,203.14,203.145,115900003.0
2005-12-27 11:54:00,203.151,203.156,203.143,203.154,81400001.0
2005-12-27 11:55:00,203.149,203.173,203.144,203.15,73400001.0
2005-12-27 11:56:00,203.132,203.132,203.083,203.083,59299999.0
2005-12-27 11:57:00,203.078,203.12,203.078,203.12,28400000.0
2005-12-27 11:58:00,203.108,203.115,203.092,203.109,37800000.0
2005-12-27 11:59:00,203.123,203.123,203.103,203.117,31500000.0
2005-12-27 12:00:00,203.12,203.12,203.08,203.1,62000000.0
2005-12-27 12:01:00,203.081,203.107,203.062,203.082,30800000.0
2005-12-27 12:02:00,203.085,203.12,203.085,203.114,49800000.0
2005-12-27 12:03:00,203.13,203.167,203.123,203.161,40700000.0
2005-12-27 12:04:00,203.161,203.174,203.143,203.151,57800000.0
2005-12-27 12:05:00,203.166,203.187,203.166,203.174,48500000.0
2005-12-27 12:06:00,203.18,203.226,203.163,203.199,75000000.0
2005-12-27 12:07:00,203.198,203.244,203.198,203.222,70700001.0
2005-12-27 12:08:00,203.238,203.239,203.209,203.218,36499999.0
2005-12-27 12:09:00,203.212,203.218,203.205,203.215,71600000.0
2005-12-27 12:10:00,203.228,203.228,203.193,203.218,49900000.0
2005-12-27 12:11:00,203.222,203.229,203.205,203.225,53500000.0
2005-12-27 12:12:00,203.212,203.212,203.166,203.176,47300000.0
2005-12-27 12:13:00,203.169,203.174,203.158,203.169,55800000.0
2005-12-27 12:14:00,203.176,203.19,203.176,203.18,34500000.0
2005-12-27 12:15:00,203.181,203.208,203.179,203.194,67499999.0
2005-12-27 12:16:00,203.198,203.198,203.183,203.185,88499999.0
2005-12-27 12:17:00,203.189,203.195,203.169,203.188,76400002.0
2005-12-27 12:18:00,203.185,203.19,203.177,203.177,47000000.0
2005-12-27 12:19:00,203.175,203.179,203.167,203.172,45100000.0
2005-12-27 12:20:00,203.163,203.174,203.153,203.154,35800000.0
2005-12-27 12:21:00,203.155,203.165,203.142,203.15,45600000.0
2005-12-27 12:22:00,203.163,203.169,203.156,203.16,36399999.0
2005-12-27 12:23:00,203.17,203.17,203.147,203.15,35400001.0
2005-12-27 12:24:00,203.133,203.153,203.133,203.152,48900000.0
2005-12-27 12:25:00,203.152,203.173,203.152,203.173,21700000.0
2005-12-27 12:26:00,203.16,203.163,203.15,203.163,26900000.0
2005-12-27 12:27:00,203.157,203.159,203.145,203.152,37700000.0
2005-12-27 12:28:00,203.154,203.172,203.132,203.158,48400000.0
2005-12-27 12:29:00,203.156,203.156,203.115,203.13,40800000.0
2005-12-27 12:30:00,203.128,203.136,203.128,203.129,44900000.0
2005-12-27 12:31:00,203.127,203.128,203.101,203.101,66000000.0
2005-12-27 12:32:00,203.11,203.128,203.101,203.121,59599999.0
2005-12-27 12:33:00,203.107,203.107,203.073,203.086,39200000.0
2005-12-27 12:34:00,203.088,203.088,203.053,203.053,38700000.0
2005-12-27 12:35:00,203.064,203.065,203.042,203.05,44899999.0
2005-12-27 12:36:00,203.046,203.056,203.038,203.05,115400000.0
2005-12-27 12:37:00,203.058,203.058,202.994,202.994,80000000.0
2005-12-27 12:38:00,202.973,202.973,202.91,202.919,57300000.0
2005-12-27 12:39:00,202.917,202.947,202.914,202.947,53400001.0
2005-12-27 12:40:00,202.95,202.962,202.935,202.94,60900001.0
2005-12-27 12:41:00,202.938,202.97,202.938,202.962,48700000.0
2005-12-27 12:42:00,202.985,202.995,202.982,202.982,52900000.0
2005-12-27 12:43:00,202.988,202.99,202.974,202.978,54599999.0
2005-12-27 12:44:00,202.984,202.994,202.979,202.987,30800000.0
2005-12-27 12:45:00,203.027,203.115,203.027,203.102,36599999.0
2005-12-27 12:46:00,203.086,203.117,203.081,203.106,45100000.0
2005-12-27 12:47:00,203.109,203.123,203.104,203.123,61600001.0
2005-12-27 12:48:00,203.133,203.173,203.133,203.158,25000000.0
2005-12-27 12:49:00,203.155,203.155,203.116,203.116,64900000.0
2005-12-27 12:50:00,203.116,203.117,203.07,203.117,24700000.0
2005-12-27 12:51:00,203.132,203.139,203.076,203.103,72099999.0
2005-12-27 12:52:00,203.105,203.109,203.042,203.046,54099999.0
2005-12-27 12:53:00,203.042,203.066,203.042,203.055,48100000.0
2005-12-27 12:54:00,203.093,203.124,203.081,203.124,55000000.0
2005-12-27 12:55:00,203.114,203.142,203.1,203.142,62300000.0
2005-12-27 12:56:00,203.132,203.161,203.128,203.14,43000000.0
2005-12-27 12:57:00,203.147,203.154,203.117,203.125,110900001.0
2005-12-27 12:58:00,203.127,203.127,203.111,203.121,77199999.0
2005-12-27 12:59:00,203.127,203.127,203.076,203.09,83400001.0
2005-12-27 13:00:00,203.088,203.199,203.088,203.199,21200000.0
2005-12-27 13:01:00,203.233,203.279,203.233,203.259,29600000.0
2005-12-27 13:02:00,203.256,203.302,203.25,203.302,53500000.0
2005-12-27 13:03:00,203.318,203.377,203.318,203.367,38300000.0
2005-12-27 13:04:00,203.373,203.373,203.346,203.352,29400000.0
2005-12-27 13:05:00,203.371,203.371,203.329,203.358,32700000.0
2005-12-27 13:06:00,203.354,203.362,203.346,203.349,37800000.0
2005-12-27 13:07:00,203.339,203.357,203.339,203.344,53900000.0
2005-12-27 13:08:00,203.334,203.35,203.329,203.35,23999999.0
2005-12-27 13:09:00,203.355,203.36,203.343,203.343,45800000.0
2005-12-27 13:10:00,203.324,203.347,203.317,203.329,40400000.0
2005-12-27 13:11:00,203.322,203.323,203.309,203.313,33800000.0
2005-12-27 13:12:00,203.318,203.332,203.312,203.332,80100000.0
2005-12-27 13:13:00,203.327,203.333,203.321,203.326,19600000.0
2005-12-27 13:14:00,203.346,203.351,203.325,203.337,72000000.0
2005-12-27 13:15:00,203.336,203.355,203.305,203.319,43000000.0
2005-12-27 13:16:00,203.33,203.333,203.314,203.327,66199999.0
2005-12-27 13:17:00,203.319,203.324,203.297,203.297,56200000.0
2005-12-27 13:18:00,203.315,203.315,203.292,203.312,79700001.0
2005-12-27 13:19:00,203.305,203.311,203.283,203.283,64300000.0
2005-12-27 13:20:00,203.305,203.305,203.261,203.269,60000000.0
2005-12-27 13:21:00,203.268,203.287,203.26,203.28,46400000.0
2005-12-27 13:22:00,203.28,203.293,203.267,203.285,33900000.0
2005-12-27 13:23:00,203.3,203.309,203.288,203.309,58400000.0
2005-12-27 13:24:00,203.327,203.343,203.32,203.343,27500000.0
2005-12-27 13:25:00,203.345,203.368,203.345,203.357,55599999.0
2005-12-27 13:26:00,203.371,203.371,203.356,203.368,37500000.0
2005-12-27 13:27:00,203.346,203.346,203.313,203.318,46200000.0
2005-12-27 13:28:00,203.293,203.342,203.293,203.342,44000000.0
2005-12-27 13:29:00,203.349,203.35,203.336,203.336,34800000.0
2005-12-27 13:30:00,203.332,203.356,203.316,203.335,50400000.0
2005-12-27 13:31:00,203.365,203.402,203.365,203.372,12600000.0
2005-12-27 13:32:00,203.364,203.397,203.339,203.397,71599999.0
2005-12-27 13:33:00,203.403,203.465,203.393,203.42,58400000.0
2005-12-27 13:34:00,203.416,203.463,203.416,203.463,28400000.0
2005-12-27 13:35:00,203.458,203.458,203.449,203.449,17100000.0
2005-12-27 13:36:00,203.438,203.438,203.43,203.437,20600000.0
2005-12-27 13:37:00,203.434,203.434,203.418,203.424,28500000.0
2005-12-27 13:38:00,203.422,203.431,203.41,203.41,47100000.0
2005-12-27 13:39:00,203.428,203.438,203.417,203.419,67899999.0
2005-12-27 13:40:00,203.427,203.459,203.427,203.449,51400000.0
2005-12-27 13:41:00,203.457,203.457,203.397,203.397,41800000.0
2005-12-27 13:42:00,203.384,203.389,203.371,203.389,33499999.0
2005-12-27 13:43:00,203.398,203.398,203.38,203.391,55400000.0
2005-12-27 13:44:00,203.388,203.4,203.384,203.387,59499999.0
2005-12-27 13:45:00,203.351,203.367,203.334,203.345,52900000.0
2005-12-27 13:46:00,203.329,203.329,203.305,203.308,66600000.0
2005-12-27 13:47:00,203.31,203.31,203.293,203.295,66499998.0
2005-12-27 13:48:00,203.313,203.361,203.313,203.345,66999999.0
2005-12-27 13:49:00,203.363,203.379,203.353,203.379,51100000.0
2005-12-27 13:50:00,203.372,203.373,203.359,203.37,11900000.0
2005-12-27 13:51:00,203.388,203.4,203.377,203.385,65900001.0
2005-12-27 13:52:00,203.375,203.375,203.355,203.355,26799999.0
2005-12-27 13:53:00,203.331,203.331,203.301,203.306,71000001.0
2005-12-27 13:54:00,203.285,203.3,203.269,203.28,45100001.0
2005-12-27 13:55:00,203.268,203.304,203.266,203.304,50200000.0
2005-12-27 13:56:00,203.31,203.339,203.298,203.334,51000000.0
2005-12-27 13:57:00,203.352,203.367,203.316,203.317,34700000.0
2005-12-27 13:58:00,203.3,203.309,203.299,203.303,41200000.0
2005-12-27 13:59:00,203.302,203.314,203.293,203.312,56000000.0
2005-12-27 14:00:00,203.304,203.322,203.293,203.302,51000000.0
2005-12-27 14:01:00,203.304,203.307,203.296,203.307,15300000.0
2005-12-27 14:02:00,203.306,203.308,203.283,203.283,51600000.0
2005-12-27 14:03:00,203.269,203.304,203.269,203.304,53900000.0
2005-12-27 14:04:00,203.297,203.318,203.287,203.299,55100000.0
2005-12-27 14:05:00,203.292,203.292,203.236,203.236,10400000.0
2005-12-27 14:06:00,203.204,203.231,203.204,203.222,26300000.0
2005-12-27 14:07:00,203.239,203.251,203.239,203.25,18400000.0
2005-12-27 14:08:00,203.249,203.275,203.249,203.275,43500000.0
2005-12-27 14:09:00,203.264,203.267,203.212,203.233,36100000.0
2005-12-27 14:10:00,203.242,203.268,203.237,203.266,52000000.0
2005-12-27 14:11:00,203.257,203.261,203.222,203.249,51200000.0
2005-12-27 14:12:00,203.252,203.267,203.222,203.248,40799999.0
2005-12-27 14:13:00,203.248,203.261,203.228,203.235,63900000.0
2005-12-27 14:14:00,203.237,203.263,203.226,203.263,26300000.0
2005-12-27 14:15:00,203.268,203.268,203.24,203.24,47400000.0
2005-12-27 14:16:00,203.251,203.251,203.233,203.233,65800000.0
2005-12-27 14:17:00,203.222,203.249,203.214,203.249,21100000.0
2005-12-27 14:18:00,203.257,203.268,203.244,203.256,43200001.0
2005-12-27 14:19:00,203.236,203.268,203.234,203.262,40200000.0
2005-12-27 14:20:00,203.262,203.268,203.241,203.249,63800000.0
2005-12-27 14:21:00,203.249,203.269,203.246,203.25,41800000.0
2005-12-27 14:22:00,203.246,203.256,203.23,203.248,42900000.0
2005-12-27 14:23:00,203.255,203.308,203.247,203.308,31400000.0
2005-12-27 14:24:00,203.282,203.282,203.216,203.238,35500000.0
2005-12-27 14:25:00,203.255,203.255,203.227,203.253,67900000.0
2005-12-27 14:26:00,203.26,203.3,203.243,203.3,68300000.0
2005-12-27 14:27:00,203.277,203.303,203.277,203.303,47600000.0
2005-12-27 14:28:00,203.295,203.301,203.288,203.288,17900000.0
2005-12-27 14:29:00,203.276,203.294,203.25,203.25,64500000.0
2005-12-27 14:30:00,203.223,203.236,203.217,203.218,95499998.0
2005-12-27 14:31:00,203.217,203.228,203.217,203.228,14100000.0
2005-12-27 14:32:00,203.219,203.219,203.193,203.193,36999999.0
2005-12-27 14:33:00,203.2,203.229,203.2,203.22,43200000.0
2005-12-27 14:34:00,203.221,203.227,203.19,203.192,92200000.0
2005-12-27 14:35:00,203.207,203.245,203.207,203.217,37200000.0
2005-12-27 14:36:00,203.192,203.221,203.185,203.185,60700000.0
2005-12-27 14:37:00,203.17,203.195,203.157,203.157,69700001.0
2005-12-27 14:38:00,203.153,203.197,203.153,203.189,33900000.0
2005-12-27 14:39:00,203.189,203.207,203.174,203.177,40800000.0
2005-12-27 14:40:00,203.177,203.177,203.149,203.159,15500000.0
2005-12-27 14:41:00,203.184,203.214,203.179,203.205,38300000.0
2005-12-27 14:42:00,203.212,203.218,203.21,203.218,41400000.0
2005-12-27 14:43:00,203.215,203.223,203.204,203.204,50200000.0
2005-12-27 14:44:00,203.194,203.22,203.193,203.22,41400000.0
2005-12-27 14:45:00,203.225,203.238,203.214,203.214,34500000.0
2005-12-27 14:46:00,203.203,203.203,203.155,203.155,35600000.0
2005-12-27 14:47:00,203.154,203.162,203.131,203.153,87500000.0
2005-12-27 14:48:00,203.136,203.136,203.111,203.126,15200000.0
2005-12-27 14:49:00,203.121,203.125,203.106,203.109,85500000.0
2005-12-27 14:50:00,203.096,203.106,203.091,203.091,61300000.0
2005-12-27 14:51:00,203.083,203.124,203.083,203.124,48200000.0
2005-12-27 14:52:00,203.136,203.136,203.106,203.124,43000000.0
2005-12-27 14:53:00,203.128,203.143,203.107,203.107,43700001.0
2005-12-27 14:54:00,203.091,203.108,203.082,203.108,48100000.0
2005-12-27 14:55:00,203.112,203.112,203.094,203.095,79600000.0
2005-12-27 14:56:00,203.109,203.109,203.057,203.086,52100000.0
2005-12-27 14:57:00,203.091,203.109,203.091,203.105,25900000.0
2005-12-27 14:58:00,203.11,203.11,203.074,203.079,45900000.0
2005-12-27 14:59:00,203.057,203.057,203.04,203.044,38600000.0
2005-12-27 15:00:00,203.05,203.054,203.034,203.034,36299999.0
2005-12-27 15:01:00,202.997,202.997,202.914,202.919,26100000.0
2005-12-27 15:02:00,202.922,202.952,202.914,202.951,47900000.0
2005-12-27 15:03:00,202.956,202.981,202.948,202.948,38800000.0
2005-12-27 15:04:00,202.955,202.972,202.949,202.957,20900000.0
2005-12-27 15:05:00,202.936,202.936,202.919,202.919,23500000.0
2005-12-27 15:06:00,202.921,202.934,202.914,202.931,22700000.0
2005-12-27 15:07:00,202.943,202.945,202.928,202.945,38200000.0
2005-12-27 15:08:00,202.965,202.976,202.963,202.976,29400000.0
2005-12-27 15:09:00,202.983,203.0,202.983,203.0,68300000.0
2005-12-27 15:10:00,202.996,203.016,202.996,203.008,31100000.0
2005-12-27 15:11:00,203.002,203.012,202.998,203.002,18400000.0
2005-12-27 15:12:00,202.979,202.979,202.954,202.962,31800000.0
2005-12-27 15:13:00,202.947,202.968,202.943,202.943,56600000.0
2005-12-27 15:14:00,202.921,202.921,202.865,202.885,59299999.0
2005-12-27 15:15:00,202.876,202.916,202.872,202.897,51299999.0
2005-12-27 15:16:00,202.897,202.917,202.893,202.917,22700000.0
2005-12-27 15:17:00,202.91,202.91,202.822,202.822,32500000.0
2005-12-27 15:18:00,202.818,202.837,202.802,202.806,21600000.0
2005-12-27 15:19:00,202.805,202.805,202.738,202.739,29900000.0
2005-12-27 15:20:00,202.734,202.762,202.734,202.762,29000000.0
2005-12-27 15:21:00,202.747,202.747,202.718,202.733,59200000.0
2005-12-27 15:22:00,202.729,202.778,202.719,202.778,30900000.0
2005-12-27 15:23:00,202.781,202.801,202.781,202.79,48900000.0
2005-12-27 15:24:00,202.787,202.787,202.743,202.743,69899999.0
2005-12-27 15:25:00,202.733,202.745,202.709,202.745,35300000.0
2005-12-27 15:26:00,202.765,202.802,202.765,202.796,65899999.0
2005-12-27 15:27:00,202.802,202.813,202.797,202.797,12700000.0
2005-12-27 15:28:00,202.795,202.81,202.795,202.81,61699999.0
2005-12-27 15:29:00,202.797,202.803,202.772,202.79,43500000.0
2005-12-27 15:30:00,202.79,202.806,202.779,202.801,63900000.0
2005-12-27 15:31:00,202.8,202.81,202.795,202.795,42500000.0
2005-12-27 15:32:00,202.801,202.828,202.801,202.807,22700000.0
2005-12-27 15:33:00,202.801,202.802,202.785,202.785,13600000.0
2005-12-27 15:34:00,202.76,202.76,202.725,202.725,23600000.0
2005-12-27 15:35:00,202.725,202.748,202.725,202.738,36700000.0
2005-12-27 15:36:00,202.749,202.749,202.715,202.731,38300000.0
2005-12-27 15:37:00,202.725,202.725,202.705,202.715,53800000.0
2005-12-27 15:38:00,202.725,202.725,202.705,202.705,58000000.0
2005-12-27 15:39:00,202.712,202.714,202.695,202.695,22400000.0
2005-12-27 15:40:00,202.7,202.709,202.691,202.691,30600000.0
2005-12-27 15:41:00,202.699,202.699,202.673,202.673,50300000.0
2005-12-27 15:42:00,202.666,202.698,202.666,202.688,19800000.0
2005-12-27 15:43:00,202.698,202.707,202.685,202.695,39500000.0
2005-12-27 15:44:00,202.729,202.761,202.729,202.761,10800000.0
2005-12-27 15:45:00,202.766,202.778,202.761,202.769,57700001.0
2005-12-27 15:46:00,202.783,202.783,202.755,202.772,41000000.0
2005-12-27 15:47:00,202.77,202.777,202.76,202.77,66099999.0
2005-12-27 15:48:00,202.772,202.772,202.758,202.77,21400000.0
2005-12-27 15:49:00,202.772,202.782,202.77,202.782,76500001.0
2005-12-27 15:50:00,202.784,202.795,202.784,202.795,42200000.0
2005-12-27 15:51:00,202.792,202.802,202.787,202.802,31100000.0
2005-12-27 15:52:00,202.797,202.797,202.784,202.784,33300000.0
2005-12-27 15:53:00,202.795,202.795,202.774,202.774,22600000.0
2005-12-27 15:54:00,202.785,202.797,202.777,202.794,34800000.0
2005-12-27 15:55:00,202.795,202.82,202.785,202.82,37100000.0
2005-12-27 15:56:00,202.824,202.824,202.815,202.815,30200001.0
2005-12-27 15:57:00,202.81,202.822,202.791,202.793,41200000.0
2005-12-27 15:58:00,202.793,202.803,202.782,202.782,40000000.0
2005-12-27 15:59:00,202.788,202.791,202.774,202.783,20800000.0
2005-12-27 16:00:00,202.769,202.794,202.769,202.793,12800000.0
2005-12-27 16:01:00,202.811,202.852,202.8,202.852,35100000.0
2005-12-27 16:02:00,202.859,202.879,202.847,202.872,48000000.0
2005-12-27 16:03:00,202.876,202.898,202.876,202.894,26300000.0
2005-12-27 16:04:00,202.879,202.879,202.852,202.852,51000000.0
2005-12-27 16:05:00,202.857,202.857,202.832,202.855,28600000.0
2005-12-27 16:06:00,202.854,202.856,202.838,202.851,42500000.0
2005-12-27 16:07:00,202.84,202.874,202.84,202.852,58000000.0
2005-12-27 16:08:00,202.848,202.863,202.842,202.857,39300000.0
2005-12-27 16:09:00,202.867,202.874,202.805,202.818,36400000.0
2005-12-27 16:10:00,202.81,202.84,202.799,202.84,52899999.0
2005-12-27 16:11:00,202.83,202.83,202.789,202.789,22200000.0
2005-12-27 16:12:00,202.79,202.79,202.775,202.78,42300000.0
2005-12-27 16:13:00,202.768,202.768,202.706,202.708,84499999.0
2005-12-27 16:14:00,202.696,202.71,202.68,202.68,50100000.0
2005-12-27 16:15:00,202.69,202.698,202.682,202.688,54000001.0
2005-12-27 16:16:00,202.684,202.724,202.68,202.724,33800000.0
2005-12-27 16:17:00,202.73,202.765,202.73,202.765,27400000.0
2005-12-27 16:18:00,202.756,202.762,202.735,202.735,51700000.0
2005-12-27 16:19:00,202.754,202.763,202.745,202.75,30900000.0
2005-12-27 16:20:00,202.759,202.81,202.759,202.796,47200000.0
2005-12-27 16:21:00,202.802,202.804,202.76,202.76,34600000.0
2005-12-27 16:22:00,202.765,202.773,202.743,202.773,60900000.0
2005-12-27 16:23:00,202.775,202.793,202.739,202.739,81000001.0
2005-12-27 16:24:00,202.743,202.743,202.73,202.73,34200000.0
2005-12-27 16:25:00,202.743,202.783,202.741,202.783,21200000.0
2005-12-27 16:26:00,202.779,202.779,202.758,202.758,30000000.0
2005-12-27 16:27:00,202.75,202.756,202.724,202.752,65100000.0
2005-12-27 16:28:00,202.754,202.77,202.754,202.77,44000000.0
2005-12-27 16:29:00,202.767,202.782,202.749,202.782,49600000.0
2005-12-27 16:30:00,202.776,202.792,202.776,202.792,89699999.0
2005-12-27 16:31:00,202.786,202.8,202.776,202.787,65400000.0
2005-12-27 16:32:00,202.783,202.799,202.766,202.799,61099999.0
2005-12-27 16:33:00,202.812,202.817,202.806,202.812,39900000.0
2005-12-27 16:34:00,202.814,202.821,202.808,202.821,11000000.0
2005-12-27 16:35:00,202.805,202.827,202.805,202.805,55300000.0
2005-12-27 16:36:00,202.809,202.819,202.792,202.805,37700000.0
2005-12-27 16:37:00,202.805,202.844,202.804,202.84,26700000.0
2005-12-27 16:38:00,202.839,202.846,202.826,202.826,69100001.0
2005-12-27 16:39:00,202.826,202.844,202.826,202.832,53400000.0
2005-12-27 16:40:00,202.849,202.911,202.849,202.905,41000000.0
2005-12-27 16:41:00,202.908,202.92,202.898,202.898,91600001.0
2005-12-27 16:42:00,202.894,202.894,202.858,202.858,29500000.0
2005-12-27 16:43:00,202.841,202.862,202.84,202.857,80899999.0
2005-12-27 16:44:00,202.854,202.859,202.839,202.848,47000001.0
2005-12-27 16:45:00,202.834,202.834,202.812,202.816,74200000.0
2005-12-27 16:46:00,202.815,202.842,202.815,202.819,57800001.0
2005-12-27 16:47:00,202.83,202.839,202.812,202.814,39500000.0
2005-12-27 16:48:00,202.816,202.847,202.816,202.83,37900000.0
2005-12-27 16:49:00,202.839,202.839,202.822,202.831,83299999.0
2005-12-27 16:50:00,202.835,202.846,202.834,202.834,15200000.0
2005-12-27 16:51:00,202.852,202.852,202.825,202.829,58600000.0
2005-12-27 16:52:00,202.826,202.841,202.816,202.833,38600000.0
2005-12-27 16:53:00,202.806,202.823,202.76,202.76,84200000.0
2005-12-27 16:54:00,202.735,202.758,202.726,202.726,64600001.0
2005-12-27 16:55:00,202.715,202.739,202.7,202.7,60600000.0
2005-12-27 16:56:00,202.693,202.732,202.693,202.704,66900000.0
2005-12-27 16:57:00,202.698,202.715,202.686,202.692,52700000.0
2005-12-27 16:58:00,202.699,202.716,202.68,202.68,55800000.0
2005-12-27 16:59:00,202.668,202.706,202.668,202.692,58900001.0
2005-12-27 17:00:00,202.697,202.752,202.697,202.752,24400000.0
2005-12-27 17:01:00,202.756,202.756,202.675,202.675,92899998.0
2005-12-27 17:02:00,202.656,202.67,202.637,202.67,45000000.0
2005-12-27 17:03:00,202.661,202.661,202.626,202.632,52000000.0
2005-12-27 17:04:00,202.652,202.665,202.643,202.646,71300002.0
2005-12-27 17:05:00,202.654,202.704,202.654,202.684,60300000.0
2005-12-27 17:06:00,202.711,202.776,202.711,202.776,55700000.0
2005-12-27 17:07:00,202.772,202.772,202.748,202.748,43000000.0
2005-12-27 17:08:00,202.741,202.791,202.741,202.789,43800000.0
2005-12-27 17:09:00,202.777,202.802,202.777,202.802,33400000.0
2005-12-27 17:10:00,202.804,202.817,202.763,202.763,74300001.0
2005-12-27 17:11:00,202.743,202.743,202.712,202.726,19600000.0
2005-12-27 17:12:00,202.74,202.755,202.728,202.739,36900000.0
2005-12-27 17:13:00,202.757,202.777,202.748,202.777,85100000.0
2005-12-27 17:14:00,202.782,202.81,202.762,202.799,38200000.0
2005-12-27 17:15:00,202.814,202.836,202.799,202.824,52300000.0
2005-12-27 17:16:00,202.825,202.831,202.812,202.817,10900000.0
2005-12-27 17:17:00,202.81,202.826,202.802,202.802,18800000.0
2005-12-27 17:18:00,202.806,202.816,202.806,202.813,27400000.0
2005-12-27 17:19:00,202.829,202.829,202.788,202.788,60200000.0
2005-12-27 17:20:00,202.787,202.813,202.779,202.796,66700000.0
2005-12-27 17:21:00,202.811,202.828,202.81,202.821,55799999.0
2005-12-27 17:22:00,202.783,202.817,202.774,202.784,22700000.0
2005-12-27 17:23:00,202.78,202.797,202.778,202.794,27500000.0
2005-12-27 17:24:00,202.804,202.818,202.801,202.811,16500000.0
2005-12-27 17:25:00,202.79,202.803,202.773,202.8,42200000.0
2005-12-27 17:26:00,202.81,202.826,202.801,202.801,35400001.0
2005-12-27 17:27:00,202.794,202.812,202.791,202.812,49099999.0
2005-12-27 17:28:00,202.811,202.82,202.795,202.795,49800000.0
2005-12-27 17:29:00,202.808,202.813,202.778,202.778,58100000.0
2005-12-27 17:30:00,202.758,202.79,202.758,202.79,26700000.0
2005-12-27 17:31:00,202.785,202.8,202.78,202.798,86800000.0
2005-12-27 17:32:00,202.79,202.796,202.785,202.789,43500001.0
2005-12-27 17:33:00,202.782,202.802,202.775,202.775,70100000.0
2005-12-27 17:34:00,202.778,202.797,202.778,202.795,36700000.0
2005-12-27 17:35:00,202.776,202.786,202.77,202.779,84800000.0
2005-12-27 17:36:00,202.778,202.778,202.727,202.759,47500000.0
2005-12-27 17:37:00,202.752,202.762,202.739,202.747,102000000.0
2005-12-27 17:38:00,202.755,202.784,202.754,202.784,43800000.0
2005-12-27 17:39:00,202.778,202.795,202.764,202.795,52800001.0
2005-12-27 17:40:00,202.789,202.789,202.772,202.772,18400000.0
2005-12-27 17:41:00,202.773,202.785,202.768,202.785,76500001.0
2005-12-27 17:42:00,202.78,202.78,202.773,202.779,67600000.0
2005-12-27 17:43:00,202.789,202.819,202.789,202.819,54299999.0
2005-12-27 17:44:00,202.811,202.811,202.791,202.796,51900001.0
2005-12-27 17:45:00,202.801,202.801,202.767,202.788,53200000.0
2005-12-27 17:46:00,202.805,202.824,202.784,202.807,59999999.0
2005-12-27 17:47:00,202.831,202.842,202.818,202.826,66000000.0
2005-12-27 17:48:00,202.832,202.834,202.811,202.826,45700000.0
2005-12-27 17:49:00,202.833,202.839,202.809,202.815,46899999.0
2005-12-27 17:50:00,202.806,202.806,202.766,202.781,69800000.0
2005-12-27 17:51:00,202.8,202.824,202.79,202.818,37400000.0
2005-12-27 17:52:00,202.843,202.843,202.822,202.836,54699999.0
2005-12-27 17:53:00,202.817,202.824,202.808,202.808,43000001.0
2005-12-27 17:54:00,202.8,202.824,202.792,202.802,61900000.0
2005-12-27 17:55:00,202.803,202.818,202.801,202.814,25500000.0
2005-12-27 17:56:00,202.818,202.818,202.785,202.788,90500000.0
2005-12-27 17:57:00,202.782,202.797,202.764,202.764,69200001.0
2005-12-27 17:58:00,202.748,202.754,202.711,202.713,31100000.0
2005-12-27 17:59:00,202.705,202.705,202.655,202.655,52000000.0
2005-12-27 18:00:00,202.663,202.687,202.641,202.666,41500000.0
2005-12-27 18:01:00,202.698,202.726,202.693,202.726,530100003.0
2005-12-27 18:02:00,202.73,202.764,202.72,202.74,744100001.0
2005-12-27 18:03:00,202.742,202.76,202.731,202.736,779700000.0
2005-12-27 18:04:00,202.742,202.742,202.714,202.717,526599997.0
2005-12-27 18:05:00,202.736,202.756,202.722,202.732,692100001.0
2005-12-27 18:06:00,202.715,202.751,202.714,202.72,607000000.0
2005-12-27 18:07:00,202.726,202.763,202.726,202.752,733300001.0
2005-12-27 18:08:00,202.756,202.774,202.744,202.765,622700001.0
2005-12-27 18:09:00,202.752,202.769,202.736,202.743,479800001.0
2005-12-27 18:10:00,202.747,202.785,202.747,202.758,566400000.0
2005-12-27 18:11:00,202.746,202.755,202.727,202.745,375900000.0
2005-12-27 18:12:00,202.75,202.786,202.749,202.77,295499998.0
2005-12-27 18:13:00,202.765,202.773,202.735,202.735,462299998.0
2005-12-27 18:14:00,202.739,202.746,202.711,202.715,583299999.0
2005-12-27 18:15:00,202.724,202.736,202.691,202.7,670000000.0
2005-12-27 18:16:00,202.701,202.731,202.692,202.712,652799998.0
2005-12-27 18:17:00,202.723,202.735,202.704,202.712,229500001.0
2005-12-27 18:18:00,202.712,202.72,202.683,202.688,397400002.0
2005-12-27 18:19:00,202.675,202.713,202.672,202.685,497899996.0
2005-12-27 18:20:00,202.691,202.702,202.642,202.642,579200000.0
2005-12-27 18:21:00,202.647,202.69,202.647,202.69,558400002.0
2005-12-27 18:22:00,202.694,202.722,202.69,202.702,510300002.0
2005-12-27 18:23:00,202.7,202.727,202.69,202.716,655699999.0
2005-12-27 18:24:00,202.7,202.727,202.696,202.71,522399998.0
2005-12-27 18:25:00,202.724,202.738,202.71,202.732,416900002.0
2005-12-27 18:26:00,202.732,202.736,202.709,202.732,398899997.0
2005-12-27 18:27:00,202.729,202.729,202.684,202.684,438999999.0
2005-12-27 18:28:00,202.689,202.719,202.679,202.679,423300003.0
2005-12-27 18:29:00,202.679,202.694,202.667,202.673,481300000.0
2005-12-27 18:30:00,202.652,202.66,202.637,202.647,235300001.0
2005-12-27 18:31:00,202.654,202.659,202.636,202.654,372900000.0
2005-12-27 18:32:00,202.651,202.683,202.647,202.66,536500001.0
2005-12-27 18:33:00,202.668,202.695,202.661,202.665,397799999.0
2005-12-27 18:34:00,202.678,202.683,202.655,202.673,463400003.0
2005-12-27 18:35:00,202.68,202.737,202.68,202.688,500799997.0
2005-12-27 18:36:00,202.691,202.716,202.683,202.716,287399999.0
2005-12-27 18:37:00,202.726,202.726,202.705,202.712,137000001.0
2005-12-27 18:38:00,202.731,202.766,202.731,202.766,111200000.0
2005-12-27 18:39:00,202.771,202.775,202.703,202.707,163100001.0
2005-12-27 18:40:00,202.692,202.725,202.687,202.725,312800000.0
2005-12-27 18:41:00,202.714,202.726,202.698,202.712,297199999.0
2005-12-27 18:42:00,202.711,202.712,202.679,202.692,201000000.0
2005-12-27 18:43:00,202.69,202.719,202.69,202.699,211900000.0
2005-12-27 18:44:00,202.699,202.71,202.679,202.692,267200002.0
2005-12-27 18:45:00,202.697,202.731,202.697,202.731,220400001.0
2005-12-27 18:46:00,202.736,202.77,202.735,202.77,145399999.0
2005-12-27 18:47:00,202.768,202.768,202.744,202.757,92700001.0
2005-12-27 18:48:00,202.758,202.758,202.71,202.746,158400000.0
2005-12-27 18:49:00,202.741,202.741,202.72,202.73,151699998.0
2005-12-27 18:50:00,202.73,202.73,202.685,202.695,295400001.0
2005-12-27 18:51:00,202.683,202.687,202.662,202.674,227000001.0
2005-12-27 18:52:00,202.667,202.667,202.632,202.648,247300000.0
2005-12-27 18:53:00,202.641,202.641,202.572,202.584,233300000.0
2005-12-27 18:54:00,202.597,202.602,202.57,202.602,186199999.0
2005-12-27 18:55:00,202.606,202.608,202.572,202.573,313600000.0
2005-12-27 18:56:00,202.578,202.593,202.571,202.593,85799999.0
2005-12-27 18:57:00,202.595,202.598,202.571,202.572,147100001.0
2005-12-27 18:58:00,202.567,202.576,202.542,202.548,335300003.0
2005-12-27 18:59:00,202.539,202.571,202.539,202.567,158100000.0
2005-12-27 19:00:00,202.566,202.579,202.553,202.565,70100000.0
2005-12-27 19:01:00,202.561,202.578,202.561,202.578,103000000.0
2005-12-27 19:02:00,202.578,202.592,202.575,202.582,271000001.0
2005-12-27 19:03:00,202.58,202.588,202.565,202.577,283400001.0
2005-12-27 19:04:00,202.577,202.596,202.573,202.586,191900000.0
2005-12-27 19:05:00,202.587,202.595,202.577,202.582,181500001.0
2005-12-27 19:06:00,202.58,202.595,202.565,202.58,345200000.0
2005-12-27 19:07:00,202.587,202.595,202.575,202.578,410300000.0
2005-12-27 19:08:00,202.575,202.601,202.565,202.587,295000000.0
2005-12-27 19:09:00,202.587,202.594,202.567,202.589,168200000.0
2005-12-27 19:10:00,202.59,202.59,202.576,202.579,132900000.0
2005-12-27 19:11:00,202.583,202.604,202.583,202.604,56999999.0
2005-12-27 19:12:00,202.607,202.613,202.596,202.613,76400000.0
2005-12-27 19:13:00,202.602,202.608,202.589,202.591,237400000.0
2005-12-27 19:14:00,202.589,202.593,202.57,202.58,210300001.0
2005-12-27 19:15:00,202.589,202.602,202.586,202.598,299899997.0
2005-12-27 19:16:00,202.602,202.602,202.587,202.59,25700000.0
2005-12-27 19:17:00,202.614,202.656,202.609,202.62,120400002.0
2005-12-27 19:18:00,202.614,202.641,202.612,202.635,176799999.0
2005-12-27 19:19:00,202.635,202.653,202.622,202.623,191699999.0
2005-12-27 19:20:00,202.62,202.625,202.615,202.62,139000001.0
2005-12-27 19:21:00,202.627,202.671,202.627,202.645,104300000.0
2005-12-27 19:22:00,202.646,202.679,202.646,202.679,115100000.0
2005-12-27 19:23:00,202.687,202.701,202.671,202.675,488600000.0
2005-12-27 19:24:00,202.675,202.69,202.664,202.672,122400002.0
2005-12-27 19:25:00,202.667,202.682,202.665,202.682,236399999.0
2005-12-27 19:26:00,202.679,202.708,202.673,202.697,527600003.0
2005-12-27 19:27:00,202.678,202.702,202.678,202.69,273300000.0
2005-12-27 19:28:00,202.694,202.694,202.676,202.689,221400000.0
2005-12-27 19:29:00,202.684,202.684,202.674,202.675,81399999.0
2005-12-27 19:30:00,202.67,202.692,202.67,202.67,235799999.0
2005-12-27 19:31:00,202.665,202.68,202.665,202.672,162899998.0
2005-12-27 19:32:00,202.67,202.683,202.665,202.675,420000000.0
2005-12-27 19:33:00,202.683,202.692,202.674,202.682,180300000.0
2005-12-27 19:34:00,202.69,202.705,202.682,202.704,266399999.0
2005-12-27 19:35:00,202.703,202.727,202.703,202.712,314000001.0
2005-12-27 19:36:00,202.718,202.729,202.708,202.711,234900000.0
2005-12-27 19:37:00,202.707,202.714,202.7,202.702,144400000.0
2005-12-27 19:38:00,202.705,202.706,202.692,202.7,174300000.0
2005-12-27 19:39:00,202.7,202.705,202.688,202.695,272000001.0
2005-12-27 19:40:00,202.689,202.689,202.645,202.645,266900001.0
2005-12-27 19:41:00,202.646,202.655,202.632,202.633,379200000.0
2005-12-27 19:42:00,202.632,202.641,202.61,202.624,151500000.0
2005-12-27 19:43:00,202.624,202.651,202.624,202.629,52999999.0
2005-12-27 19:44:00,202.637,202.697,202.637,202.655,272599998.0
2005-12-27 19:45:00,202.66,202.69,202.654,202.69,124900000.0
2005-12-27 19:46:00,202.701,202.701,202.674,202.684,173899998.0
2005-12-27 19:47:00,202.681,202.69,202.667,202.69,62000001.0
2005-12-27 19:48:00,202.68,202.704,202.68,202.69,169300000.0
2005-12-27 19:49:00,202.69,202.72,202.688,202.691,179100000.0
2005-12-27 19:50:00,202.69,202.702,202.688,202.688,198399999.0
2005-12-27 19:51:00,202.685,202.696,202.679,202.68,148700001.0
2005-12-27 19:52:00,202.688,202.688,202.66,202.676,150600001.0
2005-12-27 19:53:00,202.684,202.687,202.667,202.685,187200000.0
2005-12-27 19:54:00,202.69,202.702,202.683,202.698,150300000.0
2005-12-27 19:55:00,202.7,202.715,202.693,202.693,61000000.0
2005-12-27 19:56:00,202.696,202.711,202.687,202.711,168500001.0
2005-12-27 19:57:00,202.709,202.721,202.7,202.7,107800000.0
2005-12-27 19:58:00,202.7,202.706,202.68,202.683,261400000.0
2005-12-27 19:59:00,202.685,202.691,202.656,202.674,226099999.0
2005-12-27 20:00:00,202.684,202.711,202.684,202.707,85600000.0
2005-12-27 20:01:00,202.709,202.723,202.708,202.723,124599999.0
2005-12-27 20:02:00,202.723,202.727,202.701,202.702,146500000.0
2005-12-27 20:03:00,202.697,202.721,202.696,202.696,145700002.0
2005-12-27 20:04:00,202.691,202.704,202.677,202.677,163799999.0
2005-12-27 20:05:00,202.675,202.684,202.665,202.673,132800000.0
2005-12-27 20:06:00,202.678,202.681,202.658,202.658,208999999.0
2005-12-27 20:07:00,202.662,202.662,202.642,202.65,185099997.0
2005-12-27 20:08:00,202.662,202.697,202.661,202.678,157900001.0
2005-12-27 20:09:00,202.683,202.694,202.673,202.682,132499999.0
2005-12-27 20:10:00,202.691,202.725,202.688,202.725,169300001.0
2005-12-27 20:11:00,202.725,202.725,202.661,202.662,244399999.0
2005-12-27 20:12:00,202.663,202.715,202.663,202.705,494599997.0
2005-12-27 20:13:00,202.724,202.757,202.722,202.757,169300000.0
2005-12-27 20:14:00,202.763,202.77,202.753,202.76,251500002.0
2005-12-27 20:15:00,202.77,202.797,202.77,202.782,375299999.0
2005-12-27 20:16:00,202.785,202.785,202.767,202.773,161200000.0
2005-12-27 20:17:00,202.776,202.79,202.763,202.785,38400000.0
2005-12-27 20:18:00,202.783,202.783,202.755,202.755,83300000.0
2005-12-27 20:19:00,202.772,202.786,202.772,202.775,148000000.0
2005-12-27 20:20:00,202.775,202.791,202.77,202.79,292600000.0
2005-12-27 20:21:00,202.798,202.824,202.798,202.817,132100001.0
2005-12-27 20:22:00,202.825,202.84,202.811,202.835,190100002.0
2005-12-27 20:23:00,202.835,202.845,202.825,202.83,214100001.0
2005-12-27 20:24:00,202.833,202.849,202.83,202.831,189499999.0
2005-12-27 20:25:00,202.847,202.87,202.847,202.865,282500000.0
2005-12-27 20:26:00,202.87,202.88,202.862,202.875,338999999.0
2005-12-27 20:27:00,202.873,202.88,202.858,202.878,167900000.0
2005-12-27 20:28:00,202.871,202.871,202.843,202.847,453599999.0
2005-12-27 20:29:00,202.865,202.9,202.864,202.872,347300000.0
2005-12-27 20:30:00,202.882,202.915,202.877,202.891,525600002.0
2005-12-27 20:31:00,202.9,202.919,202.892,202.911,479599999.0
2005-12-27 20:32:00,202.914,202.971,202.901,202.968,462500000.0
2005-12-27 20:33:00,202.975,203.011,202.967,203.002,175400001.0
2005-12-27 20:34:00,202.988,202.993,202.969,202.985,120900000.0
2005-12-27 20:35:00,202.983,202.996,202.981,202.981,158900000.0
2005-12-27 20:36:00,202.978,202.983,202.972,202.977,125999999.0
2005-12-27 20:37:00,202.957,202.957,202.913,202.921,136100001.0
2005-12-27 20:38:00,202.913,202.915,202.892,202.911,270799998.0
2005-12-27 20:39:00,202.918,202.919,202.896,202.912,245499999.0
2005-12-27 20:40:00,202.919,202.919,202.893,202.908,383200002.0
2005-12-27 20:41:00,202.91,202.916,202.893,202.916,205500000.0
2005-12-27 20:42:00,202.917,202.943,202.915,202.934,219299999.0
2005-12-27 20:43:00,202.935,202.94,202.907,202.913,309900000.0
2005-12-27 20:44:00,202.909,202.909,202.879,202.88,320300000.0
2005-12-27 20:45:00,202.886,202.918,202.886,202.918,223000000.0
2005-12-27 20:46:00,202.925,202.93,202.907,202.918,232600002.0
2005-12-27 20:47:00,202.917,202.934,202.915,202.921,228700000.0
2005-12-27 20:48:00,202.924,202.94,202.922,202.933,208600001.0
2005-12-27 20:49:00,202.949,202.949,202.927,202.936,112000000.0
2005-12-27 20:50:00,202.935,202.975,202.935,202.955,335199999.0
2005-12-27 20:51:00,202.954,202.98,202.938,202.943,147499999.0
2005-12-27 20:52:00,202.94,202.94,202.916,202.928,108200000.0
2005-12-27 20:53:00,202.918,202.929,202.912,202.918,324000001.0
2005-12-27 20:54:00,202.925,202.938,202.914,202.938,129300000.0
2005-12-27 20:55:00,202.929,202.946,202.922,202.946,286399999.0
2005-12-27 20:56:00,202.948,202.965,202.944,202.95,174800000.0
2005-12-27 20:57:00,202.958,203.009,202.958,203.009,404799999.0
2005-12-27 20:58:00,203.015,203.054,203.013,203.024,297500000.0
2005-12-27 20:59:00,203.019,203.021,202.973,203.0,429700000.0
2005-12-27 21:00:00,202.988,202.988,202.957,202.978,423900001.0
2005-12-27 21:01:00,202.984,202.986,202.967,202.977,375600001.0
2005-12-27 21:02:00,202.977,202.992,202.972,202.985,269800002.0
2005-12-27 21:03:00,202.982,203.002,202.974,202.978,248699999.0
2005-12-27 21:04:00,202.991,202.996,202.983,202.983,93400000.0
2005-12-27 21:05:00,202.981,203.0,202.975,202.986,138000000.0
2005-12-27 21:06:00,202.991,203.015,202.991,203.006,149300002.0
2005-12-27 21:07:00,203.019,203.019,202.951,202.951,255200000.0
2005-12-27 21:08:00,202.945,202.965,202.931,202.934,173700001.0
2005-12-27 21:09:00,202.932,202.939,202.912,202.915,104500001.0
2005-12-27 21:10:00,202.917,202.934,202.905,202.934,74600000.0
2005-12-27 21:11:00,202.935,202.935,202.924,202.927,95300000.0
2005-12-27 21:12:00,202.928,202.936,202.923,202.923,79400000.0
2005-12-27 21:13:00,202.933,202.944,202.931,202.931,167900000.0
2005-12-27 21:14:00,202.933,202.956,202.931,202.934,346000002.0
2005-12-27 21:15:00,202.926,202.944,202.916,202.923,254400000.0
2005-12-27 21:16:00,202.92,202.93,202.915,202.92,142100003.0
2005-12-27 21:17:00,202.929,202.963,202.926,202.938,211600000.0
2005-12-27 21:18:00,202.933,202.941,202.915,202.928,175500000.0
2005-12-27 21:19:00,202.933,202.953,202.926,202.953,178800000.0
2005-12-27 21:20:00,202.954,202.954,202.925,202.947,388200000.0
2005-12-27 21:21:00,202.935,202.935,202.914,202.92,294200003.0
2005-12-27 21:22:00,202.94,202.965,202.94,202.953,187300001.0
2005-12-27 21:23:00,202.955,202.965,202.955,202.96,173600001.0
2005-12-27 21:24:00,202.961,202.974,202.95,202.953,136800000.0
2005-12-27 21:25:00,202.952,202.961,202.941,202.949,258500000.0
2005-12-27 21:26:00,202.944,202.953,202.932,202.932,122700001.0
2005-12-27 21:27:00,202.942,202.952,202.93,202.93,154400000.0
2005-12-27 21:28:00,202.914,202.914,202.845,202.845,126300000.0
2005-12-27 21:29:00,202.84,202.843,202.825,202.825,89699999.0
2005-12-27 21:30:00,202.812,202.812,202.766,202.798,99400001.0
2005-12-27 21:31:00,202.79,202.835,202.79,202.835,71400000.0
2005-12-27 21:32:00,202.84,202.852,202.833,202.851,90400001.0
2005-12-27 21:33:00,202.853,202.863,202.835,202.85,213399999.0
2005-12-27 21:34:00,202.851,202.851,202.83,202.833,133900001.0
2005-12-27 21:35:00,202.815,202.815,202.74,202.74,43800000.0
2005-12-27 21:36:00,202.738,202.751,202.708,202.713,78100000.0
2005-12-27 21:37:00,202.711,202.716,202.707,202.71,88599999.0
2005-12-27 21:38:00,202.7,202.713,202.686,202.712,40599999.0
2005-12-27 21:39:00,202.718,202.729,202.717,202.72,38900000.0
2005-12-27 21:40:00,202.714,202.72,202.703,202.703,40400000.0
2005-12-27 21:41:00,202.699,202.716,202.699,202.703,44300000.0
2005-12-27 21:42:00,202.703,202.703,202.685,202.695,166300000.0
2005-12-27 21:43:00,202.693,202.693,202.671,202.675,63200000.0
2005-12-27 21:44:00,202.673,202.684,202.653,202.667,219900000.0
2005-12-27 21:45:00,202.666,202.67,202.655,202.66,48200000.0
2005-12-27 21:46:00,202.661,202.671,202.656,202.666,76800000.0
2005-12-27 21:47:00,202.675,202.68,202.665,202.665,81100000.0
2005-12-27 21:48:00,202.662,202.668,202.655,202.668,150400000.0
2005-12-27 21:49:00,202.658,202.677,202.658,202.673,30700000.0
2005-12-27 21:50:00,202.687,202.687,202.665,202.67,33700000.0
2005-12-27 21:51:00,202.671,202.681,202.671,202.672,152899999.0
2005-12-27 21:52:00,202.67,202.685,202.67,202.675,38100001.0
2005-12-27 21:53:00,202.683,202.69,202.673,202.673,25600000.0
2005-12-27 21:54:00,202.67,202.682,202.662,202.682,94000000.0
2005-12-27 21:55:00,202.68,202.68,202.662,202.68,129999999.0
2005-12-27 21:56:00,202.681,202.681,202.663,202.663,50700000.0
2005-12-27 21:57:00,202.656,202.677,202.65,202.675,51800000.0
2005-12-27 21:58:00,202.675,202.68,202.655,202.668,47500001.0
2005-12-27 21:59:00,202.687,202.698,202.67,202.689,170800001.0
2005-12-27 22:00:00,202.685,202.735,202.685,202.729,174100001.0
2005-12-27 22:01:00,202.738,202.745,202.723,202.736,169499999.0
2005-12-27 22:02:00,202.721,202.739,202.714,202.721,313800002.0
2005-12-27 22:03:00,202.731,202.74,202.703,202.703,107500001.0
2005-12-27 22:04:00,202.698,202.718,202.696,202.705,114300001.0
2005-12-27 22:05:00,202.703,202.715,202.703,202.706,73599999.0
2005-12-27 22:06:00,202.704,202.715,202.694,202.711,43800000.0
2005-12-27 22:07:00,202.716,202.727,202.715,202.727,50400000.0
2005-12-27 22:08:00,202.731,202.736,202.719,202.719,67900000.0
2005-12-27 22:09:00,202.725,202.747,202.725,202.747,33100000.0
2005-12-27 22:10:00,202.752,202.761,202.749,202.751,37100000.0
2005-12-27 22:11:00,202.746,202.782,202.746,202.768,70500000.0
2005-12-27 22:12:00,202.765,202.765,202.742,202.742,100000001.0
2005-12-27 22:13:00,202.752,202.762,202.738,202.754,62100001.0
2005-12-27 22:14:00,202.763,202.765,202.74,202.74,27200000.0
2005-12-27 22:15:00,202.744,202.784,202.744,202.753,165600000.0
2005-12-27 22:16:00,202.75,202.759,202.737,202.746,194799999.0
2005-12-27 22:17:00,202.741,202.763,202.737,202.747,61100000.0
2005-12-27 22:18:00,202.751,202.76,202.75,202.755,80600001.0
2005-12-27 22:19:00,202.75,202.755,202.73,202.73,127000000.0
2005-12-27 22:20:00,202.724,202.724,202.702,202.717,61000001.0
2005-12-27 22:21:00,202.726,202.748,202.725,202.725,29800000.0
2005-12-27 22:22:00,202.727,202.736,202.722,202.728,69200001.0
2005-12-27 22:23:00,202.732,202.737,202.712,202.712,111700000.0
2005-12-27 22:24:00,202.721,202.741,202.709,202.741,82700001.0
2005-12-27 22:25:00,202.733,202.744,202.727,202.738,58600000.0
2005-12-27 22:26:00,202.74,202.74,202.729,202.729,49800000.0
2005-12-27 22:27:00,202.73,202.762,202.73,202.738,189000000.0
2005-12-27 22:28:00,202.742,202.742,202.724,202.736,38300000.0
2005-12-27 22:29:00,202.74,202.74,202.72,202.723,175900001.0
2005-12-27 22:30:00,202.72,202.72,202.697,202.705,46500000.0
2005-12-27 22:31:00,202.71,202.72,202.706,202.72,64399999.0
2005-12-27 22:32:00,202.716,202.724,202.705,202.71,112200000.0
2005-12-27 22:33:00,202.718,202.725,202.705,202.715,222200002.0
2005-12-27 22:34:00,202.718,202.738,202.718,202.738,369699996.0
2005-12-27 22:35:00,202.752,202.761,202.742,202.761,69200000.0
2005-12-27 22:36:00,202.763,202.776,202.735,202.748,91500000.0
2005-12-27 22:37:00,202.747,202.747,202.725,202.734,97600000.0
2005-12-27 22:38:00,202.746,202.746,202.706,202.711,30400000.0
2005-12-27 22:39:00,202.715,202.746,202.713,202.746,72100000.0
2005-12-27 22:40:00,202.765,202.785,202.765,202.771,42600000.0
2005-12-27 22:41:00,202.786,202.793,202.781,202.793,51700000.0
2005-12-27 22:42:00,202.796,202.796,202.757,202.757,25000000.0
2005-12-27 22:43:00,202.76,202.762,202.75,202.75,68099999.0
2005-12-27 22:44:00,202.762,202.822,202.752,202.752,128000000.0
2005-12-27 22:45:00,202.752,202.758,202.743,202.758,110000001.0
2005-12-27 22:46:00,202.76,202.782,202.76,202.782,30400000.0
2005-12-27 22:47:00,202.786,202.804,202.786,202.803,61600000.0
2005-12-27 22:48:00,202.811,202.811,202.777,202.801,120600000.0
2005-12-27 22:49:00,202.807,202.828,202.807,202.812,33900000.0
2005-12-27 22:50:00,202.82,202.831,202.816,202.827,58200000.0
2005-12-27 22:51:00,202.827,202.838,202.822,202.83,95400000.0
2005-12-27 22:52:00,202.826,202.837,202.826,202.832,81700001.0
2005-12-27 22:53:00,202.827,202.839,202.815,202.833,100800000.0
2005-12-27 22:54:00,202.831,202.854,202.81,202.854,70000001.0
2005-12-27 22:55:00,202.855,202.88,202.854,202.858,59200000.0
2005-12-27 22:56:00,202.845,202.853,202.832,202.832,94600001.0
2005-12-27 22:57:00,202.834,202.844,202.825,202.825,63300001.0
2005-12-27 22:58:00,202.83,202.843,202.822,202.822,28400000.0
2005-12-27 22:59:00,202.815,202.837,202.815,202.833,57500000.0
2005-12-27 23:00:00,202.834,202.853,202.831,202.84,59899999.0
2005-12-27 23:01:00,202.854,202.858,202.834,202.857,45799999.0
2005-12-27 23:02:00,202.851,202.862,202.851,202.862,14100000.0
2005-12-27 23:03:00,202.859,202.882,202.85,202.853,82100000.0
2005-12-27 23:04:00,202.863,202.864,202.853,202.864,78700000.0
2005-12-27 23:05:00,202.86,202.871,202.856,202.86,42999999.0
2005-12-27 23:06:00,202.864,202.864,202.843,202.86,40300000.0
2005-12-27 23:07:00,202.84,202.845,202.835,202.835,35700000.0
2005-12-27 23:08:00,202.839,202.852,202.82,202.852,91700001.0
2005-12-27 23:09:00,202.837,202.84,202.824,202.828,78999999.0
2005-12-27 23:10:00,202.816,202.827,202.804,202.807,74000000.0
2005-12-27 23:11:00,202.791,202.805,202.779,202.787,50500000.0
2005-12-27 23:12:00,202.785,202.795,202.785,202.795,22100000.0
2005-12-27 23:13:00,202.799,202.803,202.789,202.803,82700000.0
2005-12-27 23:14:00,202.797,202.829,202.793,202.827,36900000.0
2005-12-27 23:15:00,202.841,202.841,202.812,202.827,53500000.0
2005-12-27 23:16:00,202.828,202.833,202.82,202.833,42799999.0
2005-12-27 23:17:00,202.836,202.836,202.781,202.781,34300000.0
2005-12-27 23:18:00,202.768,202.776,202.755,202.776,40600000.0
2005-12-27 23:19:00,202.782,202.79,202.776,202.788,33500000.0
2005-12-27 23:20:00,202.8,202.807,202.794,202.795,57700000.0
2005-12-27 23:21:00,202.799,202.803,202.777,202.788,50100000.0
2005-12-27 23:22:00,202.783,202.804,202.783,202.793,65600000.0
2005-12-27 23:23:00,202.79,202.804,202.784,202.791,48500001.0
2005-12-27 23:24:00,202.795,202.8,202.778,202.79,35500000.0
2005-12-27 23:25:00,202.788,202.8,202.785,202.785,31200000.0
2005-12-27 23:26:00,202.785,202.798,202.773,202.786,61400000.0
2005-12-27 23:27:00,202.787,202.809,202.787,202.805,39100000.0
2005-12-27 23:28:00,202.786,202.806,202.786,202.798,41100000.0
2005-12-27 23:29:00,202.806,202.813,202.791,202.791,40400000.0
2005-12-27 23:30:00,202.815,202.815,202.795,202.8,67499999.0
2005-12-27 23:31:00,202.799,202.809,202.778,202.778,35900000.0
2005-12-27 23:32:00,202.79,202.79,202.77,202.775,51999999.0
2005-12-27 23:33:00,202.781,202.796,202.777,202.777,37800000.0
2005-12-27 23:34:00,202.782,202.799,202.782,202.786,48400000.0
2005-12-27 23:35:00,202.784,202.784,202.765,202.765,36000000.0
2005-12-27 23:36:00,202.763,202.769,202.753,202.761,36400000.0
2005-12-27 23:37:00,202.752,202.752,202.733,202.742,28600000.0
2005-12-27 23:38:00,202.755,202.755,202.74,202.752,47100000.0
2005-12-27 23:39:00,202.753,202.753,202.741,202.747,11600000.0
2005-12-27 23:40:00,202.749,202.757,202.742,202.742,56700000.0
2005-12-27 23:41:00,202.755,202.76,202.745,202.755,57099999.0
2005-12-27 23:42:00,202.74,202.754,202.74,202.753,22600000.0
2005-12-27 23:43:00,202.745,202.756,202.734,202.756,52500000.0
2005-12-27 23:44:00,202.749,202.761,202.743,202.744,64499999.0
2005-12-27 23:45:00,202.749,202.755,202.745,202.745,69300001.0
2005-12-27 23:46:00,202.744,202.744,202.736,202.74,22100000.0
2005-12-27 23:47:00,202.752,202.766,202.752,202.762,14200000.0
2005-12-27 23:48:00,202.769,202.781,202.762,202.781,32100000.0
2005-12-27 23:49:00,202.772,202.772,202.744,202.771,53600000.0
2005-12-27 23:50:00,202.769,202.77,202.757,202.77,22300000.0
2005-12-27 23:51:00,202.778,202.785,202.77,202.785,32400000.0
2005-12-27 23:52:00,202.784,202.795,202.783,202.783,36200000.0
2005-12-27 23:53:00,202.79,202.811,202.786,202.789,62600000.0
2005-12-27 23:54:00,202.8,202.807,202.789,202.795,43800000.0
2005-12-27 23:55:00,202.8,202.81,202.795,202.8,20700000.0
2005-12-27 23:56:00,202.819,202.828,202.807,202.828,65300000.0
2005-12-27 23:57:00,202.82,202.833,202.807,202.809,45899999.0
2005-12-27 23:58:00,202.802,202.802,202.784,202.787,51800001.0
2005-12-27 23:59:00,202.8,202.8,202.79,202.79,31700001.0
2005-12-28 00:00:00,202.78,202.786,202.741,202.747,79900000.0
2005-12-28 00:01:00,202.77,202.8,202.74,202.787,44000000.0
2005-12-28 00:02:00,202.754,202.786,202.731,202.763,31000000.0
2005-12-28 00:03:00,202.776,202.781,202.754,202.781,72600000.0
2005-12-28 00:04:00,202.767,202.779,202.749,202.77,52700000.0
2005-12-28 00:05:00,202.747,202.773,202.738,202.751,44299999.0
2005-12-28 00:06:00,202.752,202.771,202.71,202.759,52400000.0
2005-12-28 00:07:00,202.781,202.807,202.757,202.807,89800002.0
2005-12-28 00:08:00,202.8,202.824,202.782,202.809,82300000.0
2005-12-28 00:09:00,202.781,202.815,202.773,202.806,36700000.0
2005-12-28 00:10:00,202.811,202.856,202.784,202.85,86400000.0
2005-12-28 00:11:00,202.796,202.807,202.77,202.796,52200000.0
2005-12-28 00:12:00,202.782,202.807,202.74,202.798,48800000.0
2005-12-28 00:13:00,202.81,202.834,202.75,202.769,48900000.0
2005-12-28 00:14:00,202.775,202.825,202.745,202.772,43700000.0
2005-12-28 00:15:00,202.75,202.826,202.75,202.792,52400000.0
2005-12-28 00:16:00,202.782,202.81,202.74,202.786,86900001.0
2005-12-28 00:17:00,202.739,202.755,202.702,202.755,30800000.0
2005-12-28 00:18:00,202.762,202.774,202.721,202.774,112599999.0
2005-12-28 00:19:00,202.754,202.772,202.731,202.75,61400000.0
2005-12-28 00:20:00,202.733,202.767,202.716,202.725,74800001.0
2005-12-28 00:21:00,202.737,202.766,202.737,202.739,30700000.0
2005-12-28 00:22:00,202.737,202.768,202.737,202.759,52500001.0
2005-12-28 00:23:00,202.777,202.803,202.757,202.803,35200000.0
2005-12-28 00:24:00,202.817,202.829,202.809,202.812,57899999.0
2005-12-28 00:25:00,202.832,202.846,202.83,202.834,49800000.0
2005-12-28 00:26:00,202.833,202.846,202.823,202.837,50500000.0
2005-12-28 00:27:00,202.837,202.839,202.811,202.82,74000001.0
2005-12-28 00:28:00,202.822,202.853,202.818,202.853,64699998.0
2005-12-28 00:29:00,202.85,202.857,202.834,202.841,85700000.0
2005-12-28 00:30:00,202.83,202.83,202.82,202.825,49900000.0
2005-12-28 00:31:00,202.829,202.843,202.829,202.843,33400001.0
2005-12-28 00:32:00,202.849,202.849,202.831,202.833,37000000.0
2005-12-28 00:33:00,202.835,202.835,202.821,202.822,29600000.0
2005-12-28 00:34:00,202.819,202.834,202.81,202.829,55500000.0
2005-12-28 00:35:00,202.814,202.836,202.808,202.836,34000000.0
2005-12-28 00:36:00,202.834,202.849,202.829,202.829,46400001.0
2005-12-28 00:37:00,202.834,202.849,202.834,202.834,56200001.0
2005-12-28 00:38:00,202.813,202.813,202.78,202.789,30300000.0
2005-12-28 00:39:00,202.792,202.799,202.785,202.785,64299998.0
2005-12-28 00:40:00,202.786,202.786,202.77,202.77,17400000.0
2005-12-28 00:41:00,202.774,202.789,202.774,202.786,45999999.0
2005-12-28 00:42:00,202.783,202.794,202.772,202.781,58100000.0
2005-12-28 00:43:00,202.792,202.792,202.777,202.777,39100001.0
2005-12-28 00:44:00,202.783,202.783,202.763,202.776,36500000.0
2005-12-28 00:45:00,202.778,202.788,202.772,202.78,26200000.0
2005-12-28 00:46:00,202.76,202.775,202.76,202.77,23800000.0
2005-12-28 00:47:00,202.778,202.778,202.765,202.765,54900000.0
2005-12-28 00:48:00,202.77,202.78,202.77,202.77,51200000.0
2005-12-28 00:49:00,202.762,202.773,202.746,202.746,43500000.0
2005-12-28 00:50:00,202.762,202.762,202.735,202.747,26900000.0
2005-12-28 00:51:00,202.75,202.758,202.738,202.74,48100000.0
2005-12-28 00:52:00,202.751,202.759,202.751,202.758,44800001.0
2005-12-28 00:53:00,202.749,202.76,202.746,202.76,41299999.0
2005-12-28 00:54:00,202.745,202.765,202.745,202.75,33100000.0
2005-12-28 00:55:00,202.751,202.762,202.75,202.759,52100000.0
2005-12-28 00:56:00,202.755,202.756,202.746,202.756,34600001.0
2005-12-28 00:57:00,202.767,202.798,202.757,202.798,58100000.0
2005-12-28 00:58:00,202.783,202.792,202.777,202.787,36000000.0
2005-12-28 00:59:00,202.788,202.788,202.768,202.772,75800000.0
2005-12-28 01:00:00,202.773,202.773,202.746,202.757,30900000.0
2005-12-28 01:01:00,202.76,202.775,202.76,202.768,38200000.0
2005-12-28 01:02:00,202.769,202.776,202.75,202.775,61400000.0
2005-12-28 01:03:00,202.766,202.792,202.766,202.788,39800001.0
2005-12-28 01:04:00,202.785,202.79,202.773,202.775,69699999.0
2005-12-28 01:05:00,202.785,202.79,202.78,202.79,21000000.0
2005-12-28 01:06:00,202.789,202.798,202.787,202.795,27800000.0
2005-12-28 01:07:00,202.805,202.81,202.8,202.8,41500000.0
2005-12-28 01:08:00,202.799,202.799,202.776,202.776,27900000.0
2005-12-28 01:09:00,202.785,202.799,202.78,202.78,61499999.0
2005-12-28 01:10:00,202.786,202.801,202.786,202.791,68100001.0
2005-12-28 01:11:00,202.795,202.805,202.785,202.788,52500000.0
2005-12-28 01:12:00,202.792,202.792,202.775,202.775,85200000.0
2005-12-28 01:13:00,202.78,202.79,202.775,202.79,32900001.0
2005-12-28 01:14:00,202.778,202.79,202.765,202.765,58200000.0
2005-12-28 01:15:00,202.771,202.771,202.76,202.76,4000000.0
2005-12-28 01:16:00,202.742,202.76,202.742,202.76,47500000.0
2005-12-28 01:17:00,202.767,202.767,202.737,202.737,26300000.0
2005-12-28 01:18:00,202.736,202.74,202.723,202.723,50100000.0
2005-12-28 01:19:00,202.722,202.739,202.716,202.719,52600000.0
2005-12-28 01:20:00,202.725,202.734,202.721,202.727,44700000.0
2005-12-28 01:21:00,202.729,202.729,202.709,202.725,57200000.0
2005-12-28 01:22:00,202.737,202.743,202.73,202.739,67400001.0
2005-12-28 01:23:00,202.729,202.729,202.718,202.725,24100000.0
2005-12-28 01:24:00,202.738,202.762,202.737,202.757,74400000.0
2005-12-28 01:25:00,202.751,202.762,202.732,202.732,41400000.0
2005-12-28 01:26:00,202.741,202.758,202.741,202.75,45000001.0
2005-12-28 01:27:00,202.743,202.743,202.728,202.734,50900001.0
2005-12-28 01:28:00,202.729,202.744,202.721,202.744,39700000.0
2005-12-28 01:29:00,202.748,202.754,202.737,202.74,105100001.0
2005-12-28 01:30:00,202.741,202.741,202.732,202.738,57200001.0
2005-12-28 01:31:00,202.723,202.723,202.706,202.706,35200000.0
2005-12-28 01:32:00,202.697,202.697,202.656,202.677,27000000.0
2005-12-28 01:33:00,202.681,202.712,202.681,202.709,49000000.0
2005-12-28 01:34:00,202.723,202.725,202.708,202.708,25900000.0
2005-12-28 01:35:00,202.704,202.712,202.699,202.704,39500000.0
2005-12-28 01:36:00,202.721,202.763,202.721,202.748,33700000.0
2005-12-28 01:37:00,202.755,202.755,202.725,202.725,25100000.0
2005-12-28 01:38:00,202.726,202.849,202.726,202.849,78300000.0
2005-12-28 01:39:00,202.853,202.853,202.772,202.772,36300000.0
2005-12-28 01:40:00,202.759,202.779,202.744,202.763,59700000.0
2005-12-28 01:41:00,202.77,202.775,202.762,202.762,32100000.0
2005-12-28 01:42:00,202.779,202.779,202.765,202.765,46000000.0
2005-12-28 01:43:00,202.738,202.76,202.736,202.747,45600000.0
2005-12-28 01:44:00,202.75,202.765,202.736,202.743,30900000.0
2005-12-28 01:45:00,202.746,202.755,202.737,202.752,68699998.0
2005-12-28 01:46:00,202.755,202.761,202.728,202.755,54700000.0
2005-12-28 01:47:00,202.728,202.751,202.722,202.736,25600000.0
2005-12-28 01:48:00,202.746,202.764,202.727,202.727,49000000.0
2005-12-28 01:49:00,202.741,202.751,202.736,202.744,54299999.0
2005-12-28 01:50:00,202.743,202.743,202.72,202.728,63600000.0
2005-12-28 01:51:00,202.714,202.775,202.714,202.775,55200000.0
2005-12-28 01:52:00,202.787,202.826,202.787,202.822,21700000.0
2005-12-28 01:53:00,202.808,202.859,202.808,202.859,32100000.0
2005-12-28 01:54:00,202.878,202.907,202.842,202.907,72000000.0
2005-12-28 01:55:00,202.914,202.948,202.913,202.923,54400000.0
2005-12-28 01:56:00,202.918,202.954,202.918,202.926,55599999.0
2005-12-28 01:57:00,202.911,202.961,202.897,202.915,32800000.0
2005-12-28 01:58:00,202.897,202.943,202.885,202.943,59300001.0
2005-12-28 01:59:00,202.963,202.963,202.908,202.908,44500000.0
2005-12-28 02:00:00,202.904,202.942,202.904,202.931,29500000.0
2005-12-28 02:01:00,202.934,202.975,202.93,202.93,27100000.0
2005-12-28 02:02:00,202.93,202.952,202.904,202.933,37799999.0
2005-12-28 02:03:00,202.955,202.998,202.955,202.993,29900000.0
2005-12-28 02:04:00,202.992,202.992,202.953,202.963,59800001.0
2005-12-28 02:05:00,202.977,202.977,202.941,202.945,37200000.0
2005-12-28 02:06:00,202.939,202.963,202.929,202.963,44000000.0
2005-12-28 02:07:00,202.98,203.002,202.965,202.971,74799999.0
2005-12-28 02:08:00,202.968,202.968,202.95,202.96,78499999.0
2005-12-28 02:09:00,202.954,203.022,202.952,203.02,25200000.0
2005-12-28 02:10:00,203.022,203.029,202.997,203.013,71300000.0
2005-12-28 02:11:00,203.017,203.063,203.017,203.058,72400000.0
2005-12-28 02:12:00,203.061,203.096,203.058,203.096,68700000.0
2005-12-28 02:13:00,203.087,203.087,203.072,203.072,35200000.0
2005-12-28 02:14:00,203.076,203.106,203.076,203.078,35000000.0
2005-12-28 02:15:00,203.078,203.114,203.078,203.114,66500000.0
2005-12-28 02:16:00,203.12,203.132,203.11,203.125,73900000.0
2005-12-28 02:17:00,203.126,203.129,203.105,203.105,52300000.0
2005-12-28 02:18:00,203.116,203.134,203.099,203.103,49800000.0
2005-12-28 02:19:00,203.106,203.153,203.106,203.148,25100000.0
2005-12-28 02:20:00,203.147,203.147,203.111,203.122,47900000.0
2005-12-28 02:21:00,203.122,203.122,203.093,203.101,84199999.0
2005-12-28 02:22:00,203.088,203.096,203.062,203.062,19700000.0
2005-12-28 02:23:00,203.05,203.05,203.009,203.009,72100001.0
2005-12-28 02:24:00,203.008,203.023,203.008,203.018,66200001.0
2005-12-28 02:25:00,203.023,203.023,202.988,202.998,51200000.0
2005-12-28 02:26:00,202.995,202.995,202.94,202.942,74300000.0
2005-12-28 02:27:00,202.933,202.96,202.933,202.951,65000000.0
2005-12-28 02:28:00,202.964,202.983,202.956,202.983,48400000.0
2005-12-28 02:29:00,203.003,203.032,202.994,203.03,46700000.0
2005-12-28 02:30:00,203.034,203.043,203.02,203.02,69299999.0
2005-12-28 02:31:00,203.036,203.036,202.974,202.974,43500000.0
2005-12-28 02:32:00,202.969,203.001,202.969,202.976,19000000.0
2005-12-28 02:33:00,202.969,202.98,202.969,202.98,35099999.0
2005-12-28 02:34:00,202.995,203.031,202.99,203.017,44800000.0
2005-12-28 02:35:00,202.992,203.0,202.97,202.987,42700000.0
2005-12-28 02:36:00,202.975,202.98,202.967,202.97,43700000.0
2005-12-28 02:37:00,202.965,202.978,202.953,202.978,53600000.0
2005-12-28 02:38:00,202.961,202.969,202.954,202.958,37800000.0
2005-12-28 02:39:00,202.962,202.962,202.939,202.945,54800001.0
2005-12-28 02:40:00,202.953,202.966,202.935,202.966,80100000.0
2005-12-28 02:41:00,203.003,203.003,202.98,202.981,57800001.0
2005-12-28 02:42:00,202.972,202.976,202.962,202.962,44900000.0
2005-12-28 02:43:00,202.977,202.978,202.964,202.977,41100000.0
2005-12-28 02:44:00,202.97,202.993,202.97,202.987,34200000.0
2005-12-28 02:45:00,202.972,202.987,202.969,202.979,59400000.0
2005-12-28 02:46:00,202.971,203.001,202.971,202.997,41100000.0
2005-12-28 02:47:00,202.994,203.033,202.986,203.031,40299999.0
2005-12-28 02:48:00,203.027,203.053,203.025,203.031,50600000.0
2005-12-28 02:49:00,203.038,203.078,203.038,203.073,83000001.0
2005-12-28 02:50:00,203.068,203.092,203.049,203.092,44800000.0
2005-12-28 02:51:00,203.109,203.109,203.072,203.078,80800001.0
2005-12-28 02:52:00,203.085,203.124,203.085,203.116,31900000.0
2005-12-28 02:53:00,203.114,203.14,203.084,203.14,22800000.0
2005-12-28 02:54:00,203.186,203.242,203.155,203.185,27900000.0
2005-12-28 02:55:00,203.18,203.197,203.165,203.186,25500000.0
2005-12-28 02:56:00,203.201,203.23,203.195,203.195,30400000.0
2005-12-28 02:57:00,203.192,203.213,203.192,203.213,70000000.0
2005-12-28 02:58:00,203.227,203.254,203.227,203.254,28300000.0
2005-12-28 02:59:00,203.24,203.24,203.211,203.227,43200000.0
2005-12-28 03:00:00,203.211,203.211,203.18,203.201,34000000.0
2005-12-28 03:01:00,203.216,203.216,203.164,203.164,34800000.0
2005-12-28 03:02:00,203.159,203.163,203.116,203.116,76699999.0
2005-12-28 03:03:00,203.132,203.142,203.099,203.103,79800000.0
2005-12-28 03:04:00,203.115,203.115,203.086,203.096,54499999.0
2005-12-28 03:05:00,203.086,203.086,203.055,203.055,14900000.0
2005-12-28 03:06:00,203.065,203.097,203.065,203.097,68400001.0
2005-12-28 03:07:00,203.068,203.068,203.014,203.014,45700001.0
2005-12-28 03:08:00,203.02,203.03,203.003,203.003,30800000.0
2005-12-28 03:09:00,202.988,202.988,202.943,202.958,52600000.0
2005-12-28 03:10:00,202.947,202.959,202.937,202.942,30400000.0
2005-12-28 03:11:00,202.944,202.949,202.933,202.934,81000000.0
2005-12-28 03:12:00,202.951,202.959,202.943,202.943,50900000.0
2005-12-28 03:13:00,202.947,202.957,202.943,202.953,28400000.0
2005-12-28 03:14:00,202.964,202.987,202.956,202.956,12800000.0
2005-12-28 03:15:00,202.957,202.968,202.927,202.936,42300000.0
2005-12-28 03:16:00,202.941,202.952,202.927,202.95,43800000.0
2005-12-28 03:17:00,202.934,202.934,202.911,202.911,29200000.0
2005-12-28 03:18:00,202.935,202.948,202.919,202.945,43600000.0
2005-12-28 03:19:00,202.944,202.964,202.944,202.949,44700000.0
2005-12-28 03:20:00,202.928,202.936,202.919,202.919,34900000.0
2005-12-28 03:21:00,202.92,202.928,202.884,202.884,65400001.0
2005-12-28 03:22:00,202.854,202.856,202.798,202.798,62900000.0
2005-12-28 03:23:00,202.802,202.802,202.754,202.772,51600000.0
2005-12-28 03:24:00,202.787,202.791,202.763,202.777,64400000.0
2005-12-28 03:25:00,202.784,202.834,202.784,202.825,70200000.0
2005-12-28 03:26:00,202.823,202.876,202.823,202.876,40400000.0
2005-12-28 03:27:00,202.863,202.879,202.85,202.863,79900000.0
2005-12-28 03:28:00,202.872,202.888,202.86,202.872,44499999.0
2005-12-28 03:29:00,202.881,202.897,202.881,202.889,18500000.0
2005-12-28 03:30:00,202.871,202.904,202.871,202.894,42600000.0
2005-12-28 03:31:00,202.91,202.919,202.881,202.919,63300000.0
2005-12-28 03:32:00,202.932,202.961,202.932,202.958,38200000.0
2005-12-28 03:33:00,202.965,202.973,202.946,202.954,71500000.0
2005-12-28 03:34:00,202.947,202.95,202.938,202.942,39200000.0
2005-12-28 03:35:00,202.933,202.946,202.91,202.91,74099999.0
2005-12-28 03:36:00,202.915,202.928,202.91,202.91,53100000.0
2005-12-28 03:37:00,202.934,202.934,202.917,202.917,19500000.0
2005-12-28 03:38:00,202.92,202.959,202.917,202.959,44500000.0
2005-12-28 03:39:00,202.974,202.977,202.941,202.955,30200000.0
2005-12-28 03:40:00,202.953,203.007,202.953,203.006,48499999.0
2005-12-28 03:41:00,203.002,203.002,202.975,202.983,95100000.0
2005-12-28 03:42:00,202.978,202.982,202.964,202.974,75799999.0
2005-12-28 03:43:00,202.981,202.99,202.968,202.973,44200000.0
2005-12-28 03:44:00,202.964,202.978,202.949,202.955,40400000.0
2005-12-28 03:45:00,202.965,202.996,202.965,202.98,41200000.0
2005-12-28 03:46:00,202.962,202.977,202.943,202.954,34300000.0
2005-12-28 03:47:00,202.967,202.976,202.945,202.971,68100001.0
2005-12-28 03:48:00,202.957,202.957,202.939,202.956,19300000.0
2005-12-28 03:49:00,202.954,202.96,202.936,202.936,52300000.0
2005-12-28 03:50:00,202.923,202.938,202.923,202.935,56200001.0
2005-12-28 03:51:00,202.927,202.927,202.91,202.91,56400000.0
2005-12-28 03:52:00,202.918,202.929,202.911,202.925,40500000.0
2005-12-28 03:53:00,202.923,202.929,202.913,202.929,15900000.0
2005-12-28 03:54:00,202.928,202.928,202.909,202.915,65900000.0
2005-12-28 03:55:00,202.913,202.913,202.886,202.897,43899999.0
2005-12-28 03:56:00,202.879,202.879,202.852,202.856,64000000.0
2005-12-28 03:57:00,202.843,202.861,202.815,202.817,31800000.0
2005-12-28 03:58:00,202.819,202.871,202.819,202.871,59400000.0
2005-12-28 03:59:00,202.879,202.907,202.879,202.895,21800000.0
2005-12-28 04:00:00,202.893,202.905,202.886,202.905,34400000.0
2005-12-28 04:01:00,202.907,202.91,202.89,202.89,48499999.0
2005-12-28 04:02:00,202.876,202.913,202.876,202.893,39600000.0
2005-12-28 04:03:00,202.886,202.886,202.856,202.868,45699999.0
2005-12-28 04:04:00,202.849,202.86,202.835,202.855,25100000.0
2005-12-28 04:05:00,202.851,202.867,202.839,202.867,84500000.0
2005-12-28 04:06:00,202.867,202.867,202.841,202.85,78200000.0
2005-12-28 04:07:00,202.86,202.87,202.849,202.849,29100000.0
2005-12-28 04:08:00,202.872,202.879,202.859,202.879,43800000.0
2005-12-28 04:09:00,202.862,202.862,202.837,202.837,75400002.0
2005-12-28 04:10:00,202.842,202.842,202.824,202.825,85600001.0
2005-12-28 04:11:00,202.825,202.841,202.823,202.84,112800000.0
2005-12-28 04:12:00,202.831,202.856,202.831,202.842,43100000.0
2005-12-28 04:13:00,202.844,202.886,202.844,202.886,40300000.0
2005-12-28 04:14:00,202.88,202.909,202.88,202.909,36800000.0
2005-12-28 04:15:00,202.92,202.927,202.911,202.927,47400000.0
2005-12-28 04:16:00,202.915,202.927,202.912,202.92,48000000.0
2005-12-28 04:17:00,202.928,202.939,202.92,202.939,26300000.0
2005-12-28 04:18:00,202.933,202.939,202.933,202.939,13500000.0
2005-12-28 04:19:00,202.94,202.944,202.928,202.937,45099999.0
2005-12-28 04:20:00,202.93,202.944,202.92,202.92,39100000.0
2005-12-28 04:21:00,202.924,202.938,202.92,202.931,57500000.0
2005-12-28 04:22:00,202.927,202.942,202.926,202.929,29500000.0
2005-12-28 04:23:00,202.928,202.928,202.915,202.923,28800000.0
2005-12-28 04:24:00,202.925,202.957,202.925,202.955,54300000.0
2005-12-28 04:25:00,202.945,202.959,202.945,202.953,39200001.0
2005-12-28 04:26:00,202.948,202.95,202.918,202.93,42600000.0
2005-12-28 04:27:00,202.914,202.936,202.908,202.909,35300000.0
2005-12-28 04:28:00,202.912,202.912,202.885,202.885,38000000.0
2005-12-28 04:29:00,202.889,202.891,202.88,202.88,40700000.0
2005-12-28 04:30:00,202.879,202.879,202.855,202.862,63900000.0
2005-12-28 04:31:00,202.863,202.874,202.847,202.874,21900000.0
2005-12-28 04:32:00,202.877,202.903,202.867,202.901,53600001.0
2005-12-28 04:33:00,202.886,202.886,202.84,202.84,38000000.0
2005-12-28 04:34:00,202.827,202.847,202.825,202.838,31900000.0
2005-12-28 04:35:00,202.845,202.845,202.841,202.843,31300000.0
2005-12-28 04:36:00,202.845,202.866,202.845,202.86,38300000.0
2005-12-28 04:37:00,202.853,202.853,202.822,202.845,36800001.0
2005-12-28 04:38:00,202.847,202.847,202.811,202.837,40200000.0
2005-12-28 04:39:00,202.847,202.849,202.831,202.847,42500000.0
2005-12-28 04:40:00,202.846,202.87,202.837,202.859,44400000.0
2005-12-28 04:41:00,202.859,202.889,202.847,202.889,63499999.0
2005-12-28 04:42:00,202.888,202.903,202.88,202.88,43500000.0
2005-12-28 04:43:00,202.899,202.907,202.876,202.89,30500000.0
2005-12-28 04:44:00,202.902,202.902,202.847,202.847,57200000.0
2005-12-28 04:45:00,202.829,202.87,202.829,202.866,59200000.0
2005-12-28 04:46:00,202.89,202.918,202.87,202.87,15400000.0
2005-12-28 04:47:00,202.865,202.877,202.865,202.87,33200000.0
2005-12-28 04:48:00,202.878,202.882,202.854,202.854,75399999.0
2005-12-28 04:49:00,202.848,202.87,202.848,202.853,45100000.0
2005-12-28 04:50:00,202.863,202.882,202.863,202.873,74900000.0
2005-12-28 04:51:00,202.868,202.889,202.855,202.889,22700000.0
2005-12-28 04:52:00,202.89,202.892,202.875,202.888,81099999.0
2005-12-28 04:53:00,202.895,202.895,202.866,202.872,73700000.0
2005-12-28 04:54:00,202.88,202.885,202.868,202.885,51100000.0
2005-12-28 04:55:00,202.883,202.892,202.882,202.882,21900000.0
2005-12-28 04:56:00,202.897,202.905,202.89,202.89,18900000.0
2005-12-28 04:57:00,202.893,202.895,202.885,202.885,43900000.0
2005-12-28 04:58:00,202.877,202.895,202.877,202.885,93500002.0
2005-12-28 04:59:00,202.886,202.886,202.865,202.874,18100000.0
2005-12-28 05:00:00,202.885,202.889,202.868,202.87,46600000.0
2005-12-28 05:01:00,202.858,202.871,202.848,202.871,47600000.0
2005-12-28 05:02:00,202.874,202.91,202.874,202.898,49700000.0
2005-12-28 05:03:00,202.9,202.902,202.895,202.902,24100000.0
2005-12-28 05:04:00,202.904,202.904,202.89,202.904,32600000.0
2005-12-28 05:05:00,202.915,202.918,202.905,202.908,62500000.0
2005-12-28 05:06:00,202.894,202.909,202.891,202.891,35700000.0
2005-12-28 05:07:00,202.903,202.903,202.882,202.882,56600000.0
2005-12-28 05:08:00,202.88,202.916,202.88,202.889,47100000.0
2005-12-28 05:09:00,202.878,202.901,202.878,202.901,27600000.0
2005-12-28 05:10:00,202.903,202.91,202.885,202.893,41500000.0
2005-12-28 05:11:00,202.887,202.905,202.874,202.905,75000000.0
2005-12-28 05:12:00,202.897,202.902,202.889,202.902,35700000.0
2005-12-28 05:13:00,202.896,202.897,202.872,202.88,55400000.0
2005-12-28 05:14:00,202.892,202.904,202.888,202.895,79500000.0
2005-12-28 05:15:00,202.883,202.899,202.87,202.88,43900000.0
2005-12-28 05:16:00,202.892,202.928,202.892,202.922,32400000.0
2005-12-28 05:17:00,202.904,202.904,202.881,202.883,37800000.0
2005-12-28 05:18:00,202.886,202.893,202.869,202.869,48300000.0
2005-12-28 05:19:00,202.874,202.904,202.874,202.887,89100002.0
2005-12-28 05:20:00,202.9,202.9,202.89,202.893,21800000.0
2005-12-28 05:21:00,202.889,202.896,202.87,202.875,41400000.0
2005-12-28 05:22:00,202.887,202.898,202.88,202.885,61500000.0
2005-12-28 05:23:00,202.899,202.918,202.899,202.901,80500000.0
2005-12-28 05:24:00,202.901,202.901,202.871,202.881,88399999.0
2005-12-28 05:25:00,202.888,202.903,202.88,202.903,62199999.0
2005-12-28 05:26:00,202.907,202.928,202.907,202.912,43900000.0
2005-12-28 05:27:00,202.918,202.924,202.904,202.912,41600000.0
2005-12-28 05:28:00,202.918,202.93,202.915,202.925,32500000.0
2005-12-28 05:29:00,202.935,202.989,202.935,202.963,54300001.0
2005-12-28 05:30:00,202.961,202.961,202.92,202.93,49699999.0
2005-12-28 05:31:00,202.921,202.932,202.903,202.906,27200000.0
2005-12-28 05:32:00,202.91,202.91,202.894,202.897,58500001.0
2005-12-28 05:33:00,202.894,202.923,202.893,202.91,47200001.0
2005-12-28 05:34:00,202.906,202.934,202.897,202.934,56000000.0
2005-12-28 05:35:00,202.941,202.941,202.916,202.93,38600000.0
2005-12-28 05:36:00,202.924,202.942,202.915,202.915,86200001.0
2005-12-28 05:37:00,202.883,202.883,202.831,202.831,51400000.0
2005-12-28 05:38:00,202.832,202.865,202.822,202.865,54200001.0
2005-12-28 05:39:00,202.866,202.94,202.866,202.932,45600000.0
2005-12-28 05:40:00,202.921,202.921,202.899,202.919,28600000.0
2005-12-28 05:41:00,202.915,202.915,202.886,202.9,26700000.0
2005-12-28 05:42:00,202.908,202.908,202.877,202.882,34600000.0
2005-12-28 05:43:00,202.865,202.884,202.864,202.87,37100000.0
2005-12-28 05:44:00,202.873,202.886,202.847,202.886,37500000.0
2005-12-28 05:45:00,202.897,202.902,202.892,202.892,27600000.0
2005-12-28 05:46:00,202.877,202.901,202.877,202.89,90500000.0
2005-12-28 05:47:00,202.896,202.904,202.893,202.893,44400000.0
2005-12-28 05:48:00,202.905,202.911,202.891,202.902,90400001.0
2005-12-28 05:49:00,202.897,202.917,202.893,202.917,50500000.0
2005-12-28 05:50:00,202.913,202.942,202.913,202.94,58400000.0
2005-12-28 05:51:00,202.937,202.937,202.873,202.873,43200000.0
2005-12-28 05:52:00,202.897,202.907,202.885,202.907,121400001.0
2005-12-28 05:53:00,202.897,202.914,202.887,202.907,66500001.0
2005-12-28 05:54:00,202.916,202.916,202.833,202.833,37400000.0
2005-12-28 05:55:00,202.83,202.847,202.827,202.827,51000000.0
2005-12-28 05:56:00,202.836,202.891,202.836,202.862,85300001.0
2005-12-28 05:57:00,202.873,202.873,202.83,202.841,39300000.0
2005-12-28 05:58:00,202.855,202.863,202.843,202.856,19600000.0
2005-12-28 05:59:00,202.851,202.863,202.844,202.856,88900000.0
2005-12-28 06:00:00,202.858,202.864,202.838,202.857,34300000.0
2005-12-28 06:01:00,202.878,202.89,202.866,202.877,41000000.0
2005-12-28 06:02:00,202.877,202.877,202.865,202.876,45199999.0
2005-12-28 06:03:00,202.86,202.873,202.86,202.865,25500000.0
2005-12-28 06:04:00,202.862,202.879,202.851,202.855,47900000.0
2005-12-28 06:05:00,202.851,202.859,202.849,202.859,20500000.0
2005-12-28 06:06:00,202.844,202.844,202.816,202.817,35400000.0
2005-12-28 06:07:00,202.833,202.884,202.833,202.884,54199999.0
2005-12-28 06:08:00,202.866,202.912,202.862,202.879,21600000.0
2005-12-28 06:09:00,202.852,202.866,202.851,202.854,44100000.0
2005-12-28 06:10:00,202.858,202.872,202.848,202.865,44200000.0
2005-12-28 06:11:00,202.866,202.89,202.866,202.877,23900000.0
2005-12-28 06:12:00,202.871,202.876,202.811,202.826,65100000.0
2005-12-28 06:13:00,202.818,202.832,202.8,202.818,29700000.0
2005-12-28 06:14:00,202.806,202.821,202.806,202.814,53100001.0
2005-12-28 06:15:00,202.825,202.844,202.818,202.844,61200000.0
2005-12-28 06:16:00,202.855,202.858,202.846,202.851,30200000.0
2005-12-28 06:17:00,202.843,202.843,202.749,202.749,31600000.0
2005-12-28 06:18:00,202.732,202.75,202.732,202.749,84900000.0
2005-12-28 06:19:00,202.766,202.766,202.738,202.746,54499999.0
2005-12-28 06:20:00,202.75,202.75,202.726,202.733,46100000.0
2005-12-28 06:21:00,202.726,202.73,202.699,202.71,70100000.0
2005-12-28 06:22:00,202.705,202.748,202.697,202.697,51500000.0
2005-12-28 06:23:00,202.696,202.696,202.675,202.69,59100001.0
2005-12-28 06:24:00,202.678,202.728,202.678,202.728,41700001.0
2005-12-28 06:25:00,202.747,202.763,202.744,202.752,31400000.0
2005-12-28 06:26:00,202.757,202.787,202.747,202.787,53300000.0
2005-12-28 06:27:00,202.773,202.791,202.773,202.791,70200000.0
2005-12-28 06:28:00,202.781,202.79,202.773,202.783,42100000.0
2005-12-28 06:29:00,202.775,202.781,202.757,202.766,87800000.0
2005-12-28 06:30:00,202.758,202.763,202.756,202.757,61100000.0
2005-12-28 06:31:00,202.76,202.772,202.754,202.772,70100001.0
2005-12-28 06:32:00,202.756,202.78,202.756,202.762,57300000.0
2005-12-28 06:33:00,202.762,202.764,202.744,202.744,66700001.0
2005-12-28 06:34:00,202.744,202.762,202.743,202.743,31200000.0
2005-12-28 06:35:00,202.729,202.756,202.729,202.731,45200000.0
2005-12-28 06:36:00,202.738,202.749,202.731,202.746,44600000.0
2005-12-28 06:37:00,202.743,202.753,202.731,202.731,48500000.0
2005-12-28 06:38:00,202.75,202.755,202.738,202.745,31299999.0
2005-12-28 06:39:00,202.745,202.758,202.745,202.758,65000000.0
2005-12-28 06:40:00,202.756,202.775,202.755,202.765,98899999.0
2005-12-28 06:41:00,202.757,202.768,202.754,202.768,21900000.0
2005-12-28 06:42:00,202.766,202.766,202.74,202.741,76400000.0
2005-12-28 06:43:00,202.741,202.75,202.722,202.728,41300000.0
2005-12-28 06:44:00,202.738,202.738,202.725,202.733,37200000.0
2005-12-28 06:45:00,202.735,202.735,202.72,202.735,46200000.0
2005-12-28 06:46:00,202.725,202.736,202.724,202.728,91200000.0
2005-12-28 06:47:00,202.722,202.745,202.722,202.745,34199999.0
2005-12-28 06:48:00,202.75,202.793,202.724,202.793,58700000.0
2005-12-28 06:49:00,202.792,202.816,202.792,202.802,31200000.0
2005-12-28 06:50:00,202.808,202.819,202.805,202.805,56400000.0
2005-12-28 06:51:00,202.831,202.832,202.799,202.832,33200000.0
2005-12-28 06:52:00,202.837,202.876,202.837,202.872,49400000.0
2005-12-28 06:53:00,202.887,202.898,202.879,202.898,40200000.0
2005-12-28 06:54:00,202.872,202.894,202.85,202.85,39700000.0
2005-12-28 06:55:00,202.846,202.871,202.836,202.836,29200000.0
2005-12-28 06:56:00,202.815,202.825,202.799,202.805,48400000.0
2005-12-28 06:57:00,202.811,202.811,202.781,202.786,29500000.0
2005-12-28 06:58:00,202.757,202.794,202.757,202.793,67800000.0
2005-12-28 06:59:00,202.791,202.83,202.791,202.81,47100000.0
2005-12-28 07:00:00,202.791,202.809,202.775,202.779,40200000.0
2005-12-28 07:01:00,202.769,202.801,202.769,202.779,37900000.0
2005-12-28 07:02:00,202.778,202.801,202.77,202.8,25300000.0
2005-12-28 07:03:00,202.798,202.8,202.785,202.8,20400000.0
2005-12-28 07:04:00,202.794,202.797,202.78,202.78,42400000.0
2005-12-28 07:05:00,202.783,202.783,202.749,202.761,39800000.0
2005-12-28 07:06:00,202.754,202.765,202.729,202.729,56200000.0
2005-12-28 07:07:00,202.737,202.742,202.733,202.733,46200000.0
2005-12-28 07:08:00,202.748,202.748,202.709,202.712,15300000.0
2005-12-28 07:09:00,202.717,202.728,202.678,202.691,89300000.0
2005-12-28 07:10:00,202.681,202.705,202.678,202.699,42600000.0
2005-12-28 07:11:00,202.691,202.691,202.646,202.646,41600000.0
2005-12-28 07:12:00,202.649,202.656,202.605,202.656,40600000.0
2005-12-28 07:13:00,202.662,202.701,202.662,202.692,42200000.0
2005-12-28 07:14:00,202.687,202.687,202.642,202.642,71499999.0
2005-12-28 07:15:00,202.63,202.64,202.595,202.595,61599999.0
2005-12-28 07:16:00,202.594,202.594,202.55,202.55,19500000.0
2005-12-28 07:17:00,202.559,202.562,202.536,202.555,41900000.0
2005-12-28 07:18:00,202.56,202.563,202.549,202.549,45500000.0
2005-12-28 07:19:00,202.568,202.59,202.562,202.59,48200000.0
2005-12-28 07:20:00,202.588,202.61,202.581,202.61,31600000.0
2005-12-28 07:21:00,202.607,202.618,202.607,202.617,57200001.0
2005-12-28 07:22:00,202.609,202.609,202.555,202.555,53400000.0
2005-12-28 07:23:00,202.552,202.576,202.55,202.575,46600001.0
2005-12-28 07:24:00,202.586,202.618,202.586,202.614,37000000.0
2005-12-28 07:25:00,202.598,202.612,202.582,202.593,46300000.0
2005-12-28 07:26:00,202.601,202.607,202.582,202.595,40699999.0
2005-12-28 07:27:00,202.593,202.633,202.593,202.633,53500000.0
2005-12-28 07:28:00,202.639,202.639,202.6,202.606,48300000.0
2005-12-28 07:29:00,202.627,202.647,202.62,202.645,36800000.0
2005-12-28 07:30:00,202.635,202.656,202.626,202.632,47700000.0
2005-12-28 07:31:00,202.65,202.657,202.633,202.639,51200000.0
2005-12-28 07:32:00,202.623,202.632,202.601,202.632,26500000.0
2005-12-28 07:33:00,202.612,202.631,202.612,202.627,72300001.0
2005-12-28 07:34:00,202.627,202.631,202.618,202.623,42200000.0
2005-12-28 07:35:00,202.633,202.639,202.62,202.633,46700000.0
2005-12-28 07:36:00,202.64,202.64,202.592,202.6,32000000.0
2005-12-28 07:37:00,202.61,202.638,202.61,202.623,61000001.0
2005-12-28 07:38:00,202.631,202.682,202.631,202.682,33900000.0
2005-12-28 07:39:00,202.694,202.711,202.684,202.7,71599999.0
2005-12-28 07:40:00,202.708,202.71,202.684,202.71,53500000.0
2005-12-28 07:41:00,202.711,202.711,202.7,202.705,48200000.0
2005-12-28 07:42:00,202.707,202.723,202.687,202.687,31500000.0
2005-12-28 07:43:00,202.679,202.714,202.678,202.714,34300000.0
2005-12-28 07:44:00,202.712,202.739,202.696,202.73,23800000.0
2005-12-28 07:45:00,202.746,202.767,202.733,202.765,60400000.0
2005-12-28 07:46:00,202.789,202.814,202.789,202.814,25900000.0
2005-12-28 07:47:00,202.817,202.832,202.806,202.811,52800000.0
2005-12-28 07:48:00,202.796,202.825,202.796,202.825,61400002.0
2005-12-28 07:49:00,202.818,202.822,202.806,202.813,48600000.0
2005-12-28 07:50:00,202.814,202.822,202.81,202.818,83699999.0
2005-12-28 07:51:00,202.842,202.842,202.821,202.835,60200000.0
2005-12-28 07:52:00,202.814,202.818,202.736,202.736,60700000.0
2005-12-28 07:53:00,202.74,202.752,202.74,202.752,74700001.0
2005-12-28 07:54:00,202.755,202.77,202.743,202.743,64399999.0
2005-12-28 07:55:00,202.731,202.766,202.731,202.753,38100000.0
2005-12-28 07:56:00,202.753,202.755,202.723,202.725,46500000.0
2005-12-28 07:57:00,202.737,202.752,202.734,202.734,68300000.0
2005-12-28 07:58:00,202.738,202.752,202.733,202.752,56900000.0
2005-12-28 07:59:00,202.753,202.753,202.74,202.747,19300000.0
2005-12-28 08:00:00,202.746,202.746,202.736,202.745,43100000.0
2005-12-28 08:01:00,202.758,202.767,202.747,202.759,49399999.0
2005-12-28 08:02:00,202.768,202.768,202.76,202.763,42000001.0
2005-12-28 08:03:00,202.758,202.758,202.746,202.758,13600000.0
2005-12-28 08:04:00,202.738,202.742,202.72,202.729,37499999.0
2005-12-28 08:05:00,202.73,202.738,202.727,202.736,63400000.0
2005-12-28 08:06:00,202.754,202.756,202.731,202.742,28500000.0
2005-12-28 08:07:00,202.742,202.762,202.742,202.755,37900000.0
2005-12-28 08:08:00,202.763,202.781,202.748,202.753,46700000.0
2005-12-28 08:09:00,202.767,202.787,202.76,202.76,30400000.0
2005-12-28 08:10:00,202.763,202.773,202.758,202.765,41600000.0
2005-12-28 08:11:00,202.784,202.788,202.783,202.788,25000000.0
2005-12-28 08:12:00,202.79,202.816,202.79,202.793,38800000.0
2005-12-28 08:13:00,202.799,202.805,202.783,202.783,27600000.0
2005-12-28 08:14:00,202.774,202.794,202.772,202.794,22900000.0
2005-12-28 08:15:00,202.784,202.806,202.784,202.806,49800001.0
2005-12-28 08:16:00,202.8,202.807,202.787,202.787,62099999.0
2005-12-28 08:17:00,202.792,202.8,202.784,202.791,29100000.0
2005-12-28 08:18:00,202.772,202.772,202.73,202.73,28700000.0
2005-12-28 08:19:00,202.744,202.754,202.728,202.728,43600000.0
2005-12-28 08:20:00,202.76,202.812,202.749,202.812,94000000.0
2005-12-28 08:21:00,202.822,202.887,202.816,202.887,59999999.0
2005-12-28 08:22:00,202.908,202.919,202.908,202.917,25600000.0
2005-12-28 08:23:00,202.925,202.962,202.925,202.952,48500000.0
2005-12-28 08:24:00,202.968,202.968,202.912,202.952,22900000.0
2005-12-28 08:25:00,202.954,203.009,202.954,202.995,47900000.0
2005-12-28 08:26:00,202.961,202.961,202.923,202.933,32700000.0
2005-12-28 08:27:00,202.926,202.926,202.907,202.91,32300000.0
2005-12-28 08:28:00,202.936,202.951,202.912,202.923,60199999.0
2005-12-28 08:29:00,202.921,202.945,202.909,202.945,45599999.0
2005-12-28 08:30:00,202.946,202.946,202.903,202.918,43300000.0
2005-12-28 08:31:00,202.932,202.937,202.913,202.918,36200000.0
2005-12-28 08:32:00,202.924,202.937,202.917,202.92,43000000.0
2005-12-28 08:33:00,202.914,202.933,202.911,202.918,71000000.0
2005-12-28 08:34:00,202.923,202.923,202.897,202.921,39400000.0
2005-12-28 08:35:00,202.911,202.932,202.911,202.929,35800000.0
2005-12-28 08:36:00,202.917,202.918,202.885,202.915,53800001.0
2005-12-28 08:37:00,202.909,202.941,202.909,202.927,79599999.0
2005-12-28 08:38:00,202.945,202.969,202.923,202.953,88699999.0
2005-12-28 08:39:00,202.971,203.002,202.971,202.984,57300000.0
2005-12-28 08:40:00,202.993,202.994,202.941,202.941,31400000.0
2005-12-28 08:41:00,202.928,202.97,202.927,202.968,32900000.0
2005-12-28 08:42:00,202.985,202.993,202.966,202.97,39800000.0
2005-12-28 08:43:00,202.958,202.961,202.943,202.949,29800000.0
2005-12-28 08:44:00,202.962,202.971,202.938,202.958,58600000.0
2005-12-28 08:45:00,202.963,202.977,202.939,202.968,49800000.0
2005-12-28 08:46:00,202.986,203.008,202.983,202.983,49400000.0
2005-12-28 08:47:00,202.973,202.975,202.95,202.952,39100000.0
2005-12-28 08:48:00,202.966,202.977,202.95,202.955,43900000.0
2005-12-28 08:49:00,202.944,202.968,202.944,202.961,52300000.0
2005-12-28 08:50:00,202.954,202.973,202.94,202.973,87500000.0
2005-12-28 08:51:00,202.963,202.983,202.959,202.977,50399999.0
2005-12-28 08:52:00,202.987,203.018,202.985,203.005,64000000.0
2005-12-28 08:53:00,202.983,203.008,202.983,202.993,46700000.0
2005-12-28 08:54:00,202.976,202.995,202.975,202.995,55099999.0
2005-12-28 08:55:00,203.004,203.007,202.981,203.007,54900000.0
2005-12-28 08:56:00,202.995,203.051,202.995,203.051,28600000.0
2005-12-28 08:57:00,203.048,203.05,203.001,203.001,56900000.0
2005-12-28 08:58:00,202.984,203.007,202.982,203.007,77300000.0
2005-12-28 08:59:00,203.031,203.032,203.017,203.024,59000000.0
2005-12-28 09:00:00,203.013,203.035,203.013,203.035,44400000.0
2005-12-28 09:01:00,203.03,203.111,203.019,203.111,52000000.0
2005-12-28 09:02:00,203.128,203.129,203.115,203.128,48200000.0
2005-12-28 09:03:00,203.141,203.184,203.141,203.184,33100000.0
2005-12-28 09:04:00,203.156,203.214,203.144,203.162,34400000.0
2005-12-28 09:05:00,203.132,203.145,203.104,203.106,67899999.0
2005-12-28 09:06:00,203.077,203.097,203.049,203.097,58500000.0
2005-12-28 09:07:00,203.096,203.13,203.093,203.13,19900000.0
2005-12-28 09:08:00,203.125,203.154,203.113,203.154,54700000.0
2005-12-28 09:09:00,203.155,203.155,203.091,203.091,65700000.0
2005-12-28 09:10:00,203.14,203.197,203.14,203.197,37000000.0
2005-12-28 09:11:00,203.223,203.223,203.182,203.209,51700000.0
2005-12-28 09:12:00,203.205,203.226,203.19,203.223,60800001.0
2005-12-28 09:13:00,203.19,203.19,203.117,203.123,33500000.0
2005-12-28 09:14:00,203.129,203.134,203.105,203.121,58300000.0
2005-12-28 09:15:00,203.192,203.232,203.156,203.2,52500000.0
2005-12-28 09:16:00,203.191,203.191,203.155,203.177,28300000.0
2005-12-28 09:17:00,203.185,203.224,203.168,203.224,69000000.0
2005-12-28 09:18:00,203.221,203.23,203.207,203.23,78300001.0
2005-12-28 09:19:00,203.236,203.242,203.195,203.204,46999999.0
2005-12-28 09:20:00,203.214,203.214,203.164,203.164,29300000.0
2005-12-28 09:21:00,203.175,203.195,203.154,203.195,62300000.0
2005-12-28 09:22:00,203.205,203.236,203.2,203.236,36100000.0
2005-12-28 09:23:00,203.251,203.279,203.237,203.276,28400000.0
2005-12-28 09:24:00,203.279,203.295,203.266,203.279,39500000.0
2005-12-28 09:25:00,203.282,203.31,203.272,203.309,37900000.0
2005-12-28 09:26:00,203.323,203.324,203.276,203.28,60200000.0
2005-12-28 09:27:00,203.282,203.282,203.252,203.256,61600000.0
2005-12-28 09:28:00,203.279,203.328,203.279,203.328,35300000.0
2005-12-28 09:29:00,203.311,203.351,203.311,203.342,76599999.0
2005-12-28 09:30:00,203.33,203.359,203.326,203.359,26000000.0
2005-12-28 09:31:00,203.367,203.372,203.354,203.372,22700000.0
2005-12-28 09:32:00,203.398,203.398,203.352,203.352,53600000.0
2005-12-28 09:33:00,203.364,203.378,203.362,203.365,31900000.0
2005-12-28 09:34:00,203.373,203.396,203.351,203.396,50700000.0
2005-12-28 09:35:00,203.388,203.401,203.379,203.39,50300000.0
2005-12-28 09:36:00,203.392,203.415,203.385,203.415,30500000.0
2005-12-28 09:37:00,203.436,203.522,203.436,203.517,63100001.0
2005-12-28 09:38:00,203.507,203.51,203.464,203.498,39600000.0
2005-12-28 09:39:00,203.502,203.514,203.472,203.477,34500000.0
2005-12-28 09:40:00,203.479,203.502,203.475,203.475,40700000.0
2005-12-28 09:41:00,203.469,203.487,203.456,203.472,80799998.0
2005-12-28 09:42:00,203.48,203.503,203.471,203.471,39600000.0
2005-12-28 09:43:00,203.453,203.461,203.422,203.427,33900000.0
2005-12-28 09:44:00,203.414,203.44,203.399,203.44,57100000.0
2005-12-28 09:45:00,203.474,203.507,203.458,203.507,29300000.0
2005-12-28 09:46:00,203.512,203.512,203.476,203.476,68300000.0
2005-12-28 09:47:00,203.493,203.515,203.493,203.509,41900000.0
2005-12-28 09:48:00,203.534,203.59,203.534,203.59,59600000.0
2005-12-28 09:49:00,203.604,203.634,203.546,203.546,30700000.0
2005-12-28 09:50:00,203.571,203.649,203.571,203.637,38100000.0
2005-12-28 09:51:00,203.664,203.686,203.656,203.667,31200000.0
2005-12-28 09:52:00,203.699,203.753,203.699,203.739,23700000.0
2005-12-28 09:53:00,203.746,203.758,203.73,203.749,44100000.0
2005-12-28 09:54:00,203.746,203.775,203.713,203.713,54900000.0
2005-12-28 09:55:00,203.716,203.781,203.716,203.781,36300000.0
2005-12-28 09:56:00,203.791,203.797,203.754,203.759,32000000.0
2005-12-28 09:57:00,203.733,203.78,203.733,203.756,17800000.0
2005-12-28 09:58:00,203.756,203.773,203.741,203.755,54200000.0
2005-12-28 09:59:00,203.755,203.765,203.735,203.735,64300001.0
2005-12-28 10:00:00,203.726,203.758,203.722,203.751,30700000.0
2005-12-28 10:01:00,203.763,203.763,203.674,203.685,81200001.0
2005-12-28 10:02:00,203.712,203.728,203.692,203.694,31100000.0
2005-12-28 10:03:00,203.689,203.709,203.689,203.708,22600000.0
2005-12-28 10:04:00,203.706,203.724,203.696,203.712,34100001.0
2005-12-28 10:05:00,203.73,203.73,203.69,203.69,60099999.0
2005-12-28 10:06:00,203.702,203.709,203.692,203.706,36800000.0
2005-12-28 10:07:00,203.723,203.729,203.694,203.699,24100000.0
2005-12-28 10:08:00,203.692,203.711,203.692,203.703,89900000.0
2005-12-28 10:09:00,203.715,203.722,203.688,203.688,59599999.0
2005-12-28 10:10:00,203.675,203.676,203.651,203.651,74000000.0
2005-12-28 10:11:00,203.608,203.608,203.576,203.604,23300000.0
2005-12-28 10:12:00,203.627,203.652,203.601,203.623,56200000.0
2005-12-28 10:13:00,203.621,203.627,203.57,203.576,42800000.0
2005-12-28 10:14:00,203.593,203.603,203.58,203.582,65900000.0
2005-12-28 10:15:00,203.592,203.635,203.592,203.61,57400001.0
2005-12-28 10:16:00,203.585,203.599,203.576,203.577,56200000.0
2005-12-28 10:17:00,203.561,203.588,203.561,203.588,29700000.0
2005-12-28 10:18:00,203.572,203.585,203.563,203.572,58800000.0
2005-12-28 10:19:00,203.552,203.569,203.531,203.569,48900000.0
2005-12-28 10:20:00,203.569,203.569,203.52,203.535,49600000.0
2005-12-28 10:21:00,203.521,203.541,203.509,203.541,63199999.0
2005-12-28 10:22:00,203.577,203.582,203.516,203.516,36400000.0
2005-12-28 10:23:00,203.531,203.552,203.51,203.51,84499999.0
2005-12-28 10:24:00,203.509,203.546,203.509,203.546,29200000.0
2005-12-28 10:25:00,203.528,203.528,203.505,203.519,38000000.0
2005-12-28 10:26:00,203.544,203.565,203.513,203.539,51500000.0
2005-12-28 10:27:00,203.555,203.556,203.526,203.551,81200001.0
2005-12-28 10:28:00,203.553,203.591,203.545,203.578,45800001.0
2005-12-28 10:29:00,203.59,203.59,203.563,203.567,54600001.0
2005-12-28 10:30:00,203.57,203.571,203.554,203.566,77900000.0
2005-12-28 10:31:00,203.566,203.583,203.557,203.561,49100000.0
2005-12-28 10:32:00,203.553,203.591,203.553,203.581,45400000.0
2005-12-28 10:33:00,203.594,203.602,203.58,203.584,58500000.0
2005-12-28 10:34:00,203.589,203.592,203.557,203.56,39800000.0
2005-12-28 10:35:00,203.562,203.585,203.562,203.575,39500000.0
2005-12-28 10:36:00,203.588,203.599,203.576,203.576,67700001.0
2005-12-28 10:37:00,203.576,203.594,203.571,203.571,51300000.0
2005-12-28 10:38:00,203.567,203.578,203.557,203.573,99700001.0
2005-12-28 10:39:00,203.568,203.568,203.548,203.549,38200000.0
2005-12-28 10:40:00,203.549,203.563,203.541,203.541,30300000.0
2005-12-28 10:41:00,203.554,203.572,203.549,203.569,28700000.0
2005-12-28 10:42:00,203.551,203.555,203.527,203.532,53900000.0
2005-12-28 10:43:00,203.527,203.562,203.527,203.548,75700000.0
2005-12-28 10:44:00,203.565,203.581,203.547,203.566,59300001.0
2005-12-28 10:45:00,203.585,203.585,203.562,203.565,42300000.0
2005-12-28 10:46:00,203.534,203.577,203.534,203.567,30600000.0
2005-12-28 10:47:00,203.571,203.589,203.556,203.565,61400000.0
2005-12-28 10:48:00,203.559,203.585,203.544,203.585,42000000.0
2005-12-28 10:49:00,203.594,203.603,203.581,203.596,84700001.0
2005-12-28 10:50:00,203.588,203.588,203.562,203.562,47100000.0
2005-12-28 10:51:00,203.554,203.554,203.51,203.51,56400000.0
2005-12-28 10:52:00,203.522,203.55,203.522,203.545,47500000.0
2005-12-28 10:53:00,203.549,203.582,203.549,203.582,49100000.0
2005-12-28 10:54:00,203.557,203.557,203.521,203.534,24700000.0
2005-12-28 10:55:00,203.547,203.559,203.547,203.558,49100000.0
2005-12-28 10:56:00,203.566,203.605,203.566,203.584,30800000.0
2005-12-28 10:57:00,203.584,203.584,203.57,203.57,53699999.0
2005-12-28 10:58:00,203.566,203.566,203.528,203.54,33500000.0
2005-12-28 10:59:00,203.545,203.567,203.523,203.535,101500001.0
2005-12-28 11:00:00,203.549,203.575,203.543,203.551,37900000.0
2005-12-28 11:01:00,203.55,203.561,203.505,203.508,65300000.0
2005-12-28 11:02:00,203.515,203.519,203.469,203.471,27300000.0
2005-12-28 11:03:00,203.426,203.431,203.41,203.42,61700000.0
2005-12-28 11:04:00,203.422,203.422,203.39,203.411,42300000.0
2005-12-28 11:05:00,203.415,203.441,203.414,203.414,82900000.0
2005-12-28 11:06:00,203.425,203.444,203.415,203.444,87600001.0
2005-12-28 11:07:00,203.436,203.474,203.436,203.468,42100000.0
2005-12-28 11:08:00,203.488,203.488,203.461,203.47,57000000.0
2005-12-28 11:09:00,203.448,203.448,203.397,203.413,29800000.0
2005-12-28 11:10:00,203.417,203.434,203.408,203.434,30300000.0
2005-12-28 11:11:00,203.415,203.422,203.327,203.327,53300000.0
2005-12-28 11:12:00,203.329,203.343,203.304,203.323,43400000.0
2005-12-28 11:13:00,203.326,203.355,203.315,203.315,49000000.0
2005-12-28 11:14:00,203.315,203.355,203.315,203.355,48000000.0
2005-12-28 11:15:00,203.353,203.353,203.312,203.312,33000000.0
2005-12-28 11:16:00,203.317,203.331,203.311,203.326,28900000.0
2005-12-28 11:17:00,203.316,203.335,203.306,203.335,92500001.0
2005-12-28 11:18:00,203.337,203.338,203.329,203.332,68200000.0
2005-12-28 11:19:00,203.325,203.33,203.325,203.328,39399999.0
2005-12-28 11:20:00,203.321,203.337,203.317,203.325,71700001.0
2005-12-28 11:21:00,203.332,203.34,203.326,203.34,41500000.0
2005-12-28 11:22:00,203.341,203.348,203.341,203.346,32000000.0
2005-12-28 11:23:00,203.341,203.344,203.317,203.317,37600000.0
2005-12-28 11:24:00,203.318,203.35,203.318,203.35,36800000.0
2005-12-28 11:25:00,203.358,203.359,203.324,203.33,34200000.0
2005-12-28 11:26:00,203.33,203.363,203.33,203.341,51100000.0
2005-12-28 11:27:00,203.344,203.371,203.344,203.355,37400000.0
2005-12-28 11:28:00,203.362,203.362,203.35,203.362,32200000.0
2005-12-28 11:29:00,203.372,203.378,203.344,203.344,83200000.0
2005-12-28 11:30:00,203.328,203.355,203.319,203.339,105500001.0
2005-12-28 11:31:00,203.355,203.365,203.347,203.365,40600001.0
2005-12-28 11:32:00,203.364,203.369,203.364,203.366,23400000.0
2005-12-28 11:33:00,203.372,203.393,203.372,203.381,37500000.0
2005-12-28 11:34:00,203.377,203.394,203.366,203.394,67200001.0
2005-12-28 11:35:00,203.396,203.407,203.396,203.402,38400000.0
2005-12-28 11:36:00,203.404,203.415,203.395,203.395,60000000.0
2005-12-28 11:37:00,203.394,203.401,203.394,203.395,13500000.0
2005-12-28 11:38:00,203.393,203.405,203.386,203.405,35600000.0
2005-12-28 11:39:00,203.407,203.432,203.407,203.428,28800000.0
2005-12-28 11:40:00,203.412,203.424,203.396,203.396,40700000.0
2005-12-28 11:41:00,203.398,203.414,203.392,203.414,26800000.0
2005-12-28 11:42:00,203.436,203.447,203.428,203.434,62300000.0
2005-12-28 11:43:00,203.43,203.445,203.412,203.412,60300000.0
2005-12-28 11:44:00,203.427,203.427,203.393,203.393,51400000.0
2005-12-28 11:45:00,203.378,203.404,203.378,203.397,44900000.0
2005-12-28 11:46:00,203.392,203.392,203.365,203.392,22700000.0
2005-12-28 11:47:00,203.386,203.389,203.354,203.354,62800002.0
2005-12-28 11:48:00,203.336,203.336,203.304,203.31,38000000.0
2005-12-28 11:49:00,203.288,203.327,203.288,203.323,62400001.0
2005-12-28 11:50:00,203.315,203.315,203.288,203.288,22700000.0
2005-12-28 11:51:00,203.285,203.285,203.239,203.254,20600000.0
2005-12-28 11:52:00,203.258,203.286,203.258,203.286,42400000.0
2005-12-28 11:53:00,203.288,203.295,203.249,203.249,59700001.0
2005-12-28 11:54:00,203.24,203.247,203.233,203.245,38200000.0
2005-12-28 11:55:00,203.239,203.245,203.221,203.228,73799999.0
2005-12-28 11:56:00,203.222,203.244,203.221,203.237,57299999.0
2005-12-28 11:57:00,203.225,203.232,203.21,203.232,43100001.0
2005-12-28 11:58:00,203.222,203.234,203.208,203.223,63000000.0
2005-12-28 11:59:00,203.259,203.347,203.259,203.345,42400000.0
2005-12-28 12:00:00,203.345,203.372,203.345,203.372,41400000.0
2005-12-28 12:01:00,203.356,203.356,203.303,203.303,44500000.0
2005-12-28 12:02:00,203.293,203.309,203.274,203.309,35600000.0
2005-12-28 12:03:00,203.315,203.323,203.297,203.315,41900000.0
2005-12-28 12:04:00,203.324,203.334,203.316,203.316,32100000.0
2005-12-28 12:05:00,203.327,203.369,203.314,203.314,53200001.0
2005-12-28 12:06:00,203.314,203.349,203.309,203.349,59800000.0
2005-12-28 12:07:00,203.373,203.434,203.373,203.429,45600000.0
2005-12-28 12:08:00,203.44,203.469,203.438,203.469,25500000.0
2005-12-28 12:09:00,203.471,203.491,203.466,203.491,36999999.0
2005-12-28 12:10:00,203.513,203.583,203.503,203.583,35200000.0
2005-12-28 12:11:00,203.599,203.601,203.584,203.591,60300000.0
2005-12-28 12:12:00,203.581,203.586,203.545,203.577,39800000.0
2005-12-28 12:13:00,203.577,203.589,203.512,203.512,47200000.0
2005-12-28 12:14:00,203.502,203.503,203.476,203.487,61800000.0
2005-12-28 12:15:00,203.492,203.497,203.417,203.417,90200001.0
2005-12-28 12:16:00,203.417,203.427,203.407,203.421,110500001.0
2005-12-28 12:17:00,203.429,203.442,203.411,203.429,66400000.0
2005-12-28 12:18:00,203.43,203.446,203.43,203.435,47600000.0
2005-12-28 12:19:00,203.44,203.459,203.44,203.459,50700001.0
2005-12-28 12:20:00,203.46,203.478,203.441,203.465,44500000.0
2005-12-28 12:21:00,203.48,203.5,203.467,203.467,67600000.0
2005-12-28 12:22:00,203.463,203.498,203.457,203.498,16200000.0
2005-12-28 12:23:00,203.507,203.507,203.458,203.465,42599999.0
2005-12-28 12:24:00,203.456,203.487,203.456,203.487,42600000.0
2005-12-28 12:25:00,203.478,203.494,203.472,203.472,62399999.0
2005-12-28 12:26:00,203.438,203.438,203.413,203.423,69699999.0
2005-12-28 12:27:00,203.427,203.454,203.427,203.454,38100000.0
2005-12-28 12:28:00,203.497,203.545,203.49,203.534,34100000.0
2005-12-28 12:29:00,203.538,203.538,203.515,203.525,56699999.0
2005-12-28 12:30:00,203.517,203.526,203.514,203.514,36700000.0
2005-12-28 12:31:00,203.498,203.498,203.466,203.469,37800001.0
2005-12-28 12:32:00,203.481,203.499,203.471,203.497,50299999.0
2005-12-28 12:33:00,203.495,203.501,203.481,203.501,47400000.0
2005-12-28 12:34:00,203.514,203.525,203.494,203.503,35100000.0
2005-12-28 12:35:00,203.522,203.545,203.522,203.545,42500000.0
2005-12-28 12:36:00,203.537,203.555,203.524,203.535,32700000.0
2005-12-28 12:37:00,203.532,203.532,203.506,203.517,82399999.0
2005-12-28 12:38:00,203.52,203.538,203.507,203.507,48200000.0
2005-12-28 12:39:00,203.492,203.502,203.487,203.502,95700000.0
2005-12-28 12:40:00,203.488,203.488,203.443,203.446,39000000.0
2005-12-28 12:41:00,203.444,203.445,203.424,203.427,58500000.0
2005-12-28 12:42:00,203.428,203.449,203.407,203.412,73500000.0
2005-12-28 12:43:00,203.408,203.408,203.385,203.399,25300000.0
2005-12-28 12:44:00,203.403,203.428,203.403,203.419,70599999.0
2005-12-28 12:45:00,203.416,203.429,203.398,203.429,43400000.0
2005-12-28 12:46:00,203.422,203.427,203.398,203.398,57100000.0
2005-12-28 12:47:00,203.401,203.442,203.401,203.442,73700000.0
2005-12-28 12:48:00,203.432,203.434,203.394,203.414,44300000.0
2005-12-28 12:49:00,203.409,203.409,203.343,203.343,116000000.0
2005-12-28 12:50:00,203.35,203.354,203.327,203.354,83500001.0
2005-12-28 12:51:00,203.359,203.374,203.359,203.363,47400000.0
2005-12-28 12:52:00,203.359,203.386,203.359,203.379,62000000.0
2005-12-28 12:53:00,203.384,203.43,203.384,203.385,54999999.0
2005-12-28 12:54:00,203.411,203.414,203.378,203.414,41500000.0
2005-12-28 12:55:00,203.418,203.436,203.407,203.436,97699999.0
2005-12-28 12:56:00,203.423,203.455,203.423,203.431,68300000.0
2005-12-28 12:57:00,203.426,203.491,203.426,203.482,47000000.0
2005-12-28 12:58:00,203.497,203.497,203.477,203.49,36600000.0
2005-12-28 12:59:00,203.497,203.497,203.41,203.441,50200000.0
2005-12-28 13:00:00,203.433,203.455,203.424,203.432,53900000.0
2005-12-28 13:01:00,203.426,203.427,203.354,203.362,36300000.0
2005-12-28 13:02:00,203.369,203.394,203.355,203.394,54100000.0
2005-12-28 13:03:00,203.401,203.433,203.401,203.408,55800000.0
2005-12-28 13:04:00,203.39,203.398,203.364,203.372,61900000.0
2005-12-28 13:05:00,203.394,203.394,203.374,203.381,75700001.0
2005-12-28 13:06:00,203.374,203.377,203.366,203.369,73000000.0
2005-12-28 13:07:00,203.357,203.367,203.345,203.345,13400000.0
2005-12-28 13:08:00,203.334,203.348,203.324,203.343,73600001.0
2005-12-28 13:09:00,203.339,203.339,203.295,203.295,31400000.0
2005-12-28 13:10:00,203.273,203.293,203.255,203.292,35000000.0
2005-12-28 13:11:00,203.286,203.291,203.273,203.291,42000001.0
2005-12-28 13:12:00,203.291,203.291,203.258,203.258,65600001.0
2005-12-28 13:13:00,203.242,203.254,203.242,203.243,63400000.0
2005-12-28 13:14:00,203.254,203.289,203.248,203.289,63300000.0
2005-12-28 13:15:00,203.301,203.33,203.284,203.302,45600000.0
2005-12-28 13:16:00,203.3,203.3,203.27,203.297,49100000.0
2005-12-28 13:17:00,203.295,203.295,203.276,203.276,54300000.0
2005-12-28 13:18:00,203.304,203.32,203.294,203.307,29200000.0
2005-12-28 13:19:00,203.304,203.324,203.304,203.324,63000001.0
2005-12-28 13:20:00,203.357,203.368,203.349,203.349,49900000.0
2005-12-28 13:21:00,203.35,203.384,203.345,203.379,40800000.0
2005-12-28 13:22:00,203.378,203.392,203.373,203.381,30500000.0
2005-12-28 13:23:00,203.389,203.389,203.371,203.387,56500000.0
2005-12-28 13:24:00,203.4,203.406,203.398,203.406,24500000.0
2005-12-28 13:25:00,203.392,203.407,203.392,203.4,55800000.0
2005-12-28 13:26:00,203.407,203.407,203.386,203.39,32800000.0
2005-12-28 13:27:00,203.385,203.405,203.385,203.395,10500000.0
2005-12-28 13:28:00,203.379,203.402,203.379,203.393,29000000.0
2005-12-28 13:29:00,203.38,203.399,203.38,203.399,13000000.0
2005-12-28 13:30:00,203.397,203.419,203.389,203.389,39900000.0
2005-12-28 13:31:00,203.397,203.451,203.397,203.451,18000000.0
2005-12-28 13:32:00,203.458,203.481,203.455,203.478,92600001.0
2005-12-28 13:33:00,203.494,203.511,203.469,203.511,57200000.0
2005-12-28 13:34:00,203.505,203.513,203.487,203.487,78300001.0
2005-12-28 13:35:00,203.473,203.477,203.456,203.456,32600000.0
2005-12-28 13:36:00,203.455,203.481,203.455,203.48,47400000.0
2005-12-28 13:37:00,203.48,203.5,203.48,203.5,75899999.0
2005-12-28 13:38:00,203.487,203.503,203.474,203.493,30400000.0
2005-12-28 13:39:00,203.495,203.495,203.466,203.476,51900001.0
2005-12-28 13:40:00,203.468,203.496,203.463,203.463,106800001.0
2005-12-28 13:41:00,203.463,203.471,203.452,203.471,11400000.0
2005-12-28 13:42:00,203.487,203.504,203.487,203.499,30400000.0
2005-12-28 13:43:00,203.52,203.541,203.512,203.541,23500000.0
2005-12-28 13:44:00,203.552,203.569,203.546,203.563,64100001.0
2005-12-28 13:45:00,203.553,203.583,203.539,203.562,41000000.0
2005-12-28 13:46:00,203.571,203.592,203.57,203.592,82300000.0
2005-12-28 13:47:00,203.589,203.589,203.545,203.546,45700000.0
2005-12-28 13:48:00,203.557,203.577,203.549,203.554,74899999.0
2005-12-28 13:49:00,203.555,203.557,203.534,203.534,65000000.0
2005-12-28 13:50:00,203.535,203.538,203.529,203.538,44499999.0
2005-12-28 13:51:00,203.547,203.547,203.534,203.54,62200000.0
2005-12-28 13:52:00,203.545,203.556,203.545,203.55,27600000.0
2005-12-28 13:53:00,203.543,203.568,203.543,203.568,25100000.0
2005-12-28 13:54:00,203.565,203.58,203.561,203.58,52999999.0
2005-12-28 13:55:00,203.564,203.564,203.543,203.559,30000000.0
2005-12-28 13:56:00,203.536,203.559,203.526,203.535,54000001.0
2005-12-28 13:57:00,203.528,203.533,203.507,203.533,40700000.0
2005-12-28 13:58:00,203.529,203.532,203.519,203.532,44800000.0
2005-12-28 13:59:00,203.539,203.558,203.527,203.551,73999999.0
2005-12-28 14:00:00,203.542,203.566,203.542,203.566,66099999.0
2005-12-28 14:01:00,203.569,203.569,203.553,203.56,49500000.0
2005-12-28 14:02:00,203.559,203.569,203.548,203.552,43700000.0
2005-12-28 14:03:00,203.55,203.588,203.543,203.56,59900000.0
2005-12-28 14:04:00,203.542,203.55,203.521,203.531,56500000.0
2005-12-28 14:05:00,203.525,203.533,203.507,203.533,58500000.0
2005-12-28 14:06:00,203.516,203.563,203.516,203.563,43000000.0
2005-12-28 14:07:00,203.56,203.56,203.528,203.539,26700000.0
2005-12-28 14:08:00,203.518,203.518,203.479,203.505,37800000.0
2005-12-28 14:09:00,203.488,203.488,203.469,203.47,22300000.0
2005-12-28 14:10:00,203.467,203.467,203.442,203.45,45300000.0
2005-12-28 14:11:00,203.45,203.471,203.45,203.46,53900000.0
2005-12-28 14:12:00,203.444,203.455,203.429,203.455,37500000.0
2005-12-28 14:13:00,203.439,203.463,203.432,203.463,68200000.0
2005-12-28 14:14:00,203.476,203.503,203.463,203.503,32000000.0
2005-12-28 14:15:00,203.5,203.5,203.442,203.46,59400000.0
2005-12-28 14:16:00,203.497,203.522,203.497,203.522,33500000.0
2005-12-28 14:17:00,203.538,203.567,203.538,203.547,29100000.0
2005-12-28 14:18:00,203.556,203.561,203.541,203.561,41600000.0
2005-12-28 14:19:00,203.56,203.609,203.551,203.609,55500000.0
2005-12-28 14:20:00,203.612,203.635,203.612,203.621,77000000.0
2005-12-28 14:21:00,203.617,203.624,203.605,203.605,24900000.0
2005-12-28 14:22:00,203.597,203.627,203.595,203.623,41500000.0
2005-12-28 14:23:00,203.629,203.654,203.612,203.65,30100000.0
2005-12-28 14:24:00,203.632,203.672,203.607,203.66,29800000.0
2005-12-28 14:25:00,203.659,203.659,203.627,203.627,7400000.0
2005-12-28 14:26:00,203.607,203.636,203.606,203.617,28700000.0
2005-12-28 14:27:00,203.625,203.646,203.625,203.646,43400000.0
2005-12-28 14:28:00,203.627,203.627,203.606,203.606,13500000.0
2005-12-28 14:29:00,203.597,203.618,203.597,203.605,47800000.0
2005-12-28 14:30:00,203.574,203.6,203.57,203.587,48400000.0
2005-12-28 14:31:00,203.56,203.56,203.541,203.542,47300001.0
2005-12-28 14:32:00,203.546,203.575,203.546,203.559,17100000.0
2005-12-28 14:33:00,203.569,203.574,203.556,203.56,69500000.0
2005-12-28 14:34:00,203.565,203.565,203.543,203.543,18300000.0
2005-12-28 14:35:00,203.551,203.564,203.532,203.56,26000000.0
2005-12-28 14:36:00,203.57,203.57,203.552,203.552,33899999.0
2005-12-28 14:37:00,203.545,203.551,203.537,203.537,62400000.0
2005-12-28 14:38:00,203.549,203.583,203.549,203.575,63500000.0
2005-12-28 14:39:00,203.568,203.579,203.563,203.567,37000000.0
2005-12-28 14:40:00,203.566,203.566,203.538,203.539,62800001.0
2005-12-28 14:41:00,203.559,203.571,203.536,203.536,44100000.0
2005-12-28 14:42:00,203.537,203.552,203.532,203.538,38000000.0
2005-12-28 14:43:00,203.537,203.599,203.537,203.594,41600000.0
2005-12-28 14:44:00,203.603,203.621,203.603,203.621,39000000.0
2005-12-28 14:45:00,203.608,203.608,203.56,203.56,66500001.0
2005-12-28 14:46:00,203.544,203.544,203.519,203.523,52299999.0
2005-12-28 14:47:00,203.534,203.549,203.52,203.542,28700000.0
2005-12-28 14:48:00,203.53,203.558,203.53,203.544,29200000.0
2005-12-28 14:49:00,203.529,203.587,203.529,203.58,50200000.0
2005-12-28 14:50:00,203.574,203.604,203.572,203.591,82800000.0
2005-12-28 14:51:00,203.588,203.622,203.588,203.622,72000000.0
2005-12-28 14:52:00,203.615,203.615,203.569,203.596,34400000.0
2005-12-28 14:53:00,203.598,203.608,203.588,203.598,47300000.0
2005-12-28 14:54:00,203.596,203.628,203.596,203.628,34300000.0
2005-12-28 14:55:00,203.628,203.628,203.586,203.588,48800000.0
2005-12-28 14:56:00,203.585,203.585,203.538,203.538,34900000.0
2005-12-28 14:57:00,203.529,203.541,203.525,203.535,54999999.0
2005-12-28 14:58:00,203.541,203.541,203.523,203.523,45000000.0
2005-12-28 14:59:00,203.513,203.541,203.513,203.529,38799999.0
2005-12-28 15:00:00,203.523,203.523,203.474,203.474,17100000.0
2005-12-28 15:01:00,203.468,203.469,203.444,203.444,37799999.0
2005-12-28 15:02:00,203.436,203.456,203.432,203.456,58599999.0
2005-12-28 15:03:00,203.455,203.466,203.455,203.455,54299999.0
2005-12-28 15:04:00,203.451,203.451,203.426,203.431,56400000.0
2005-12-28 15:05:00,203.414,203.424,203.39,203.39,30500000.0
2005-12-28 15:06:00,203.39,203.396,203.32,203.32,26800000.0
2005-12-28 15:07:00,203.332,203.368,203.332,203.333,71700001.0
2005-12-28 15:08:00,203.345,203.361,203.345,203.35,34399999.0
2005-12-28 15:09:00,203.357,203.375,203.357,203.373,40100000.0
2005-12-28 15:10:00,203.381,203.398,203.381,203.381,49500000.0
2005-12-28 15:11:00,203.368,203.4,203.368,203.4,36000000.0
2005-12-28 15:12:00,203.398,203.398,203.358,203.358,31100000.0
2005-12-28 15:13:00,203.34,203.39,203.34,203.366,35300000.0
2005-12-28 15:14:00,203.373,203.447,203.373,203.447,49400000.0
2005-12-28 15:15:00,203.458,203.474,203.44,203.457,47200001.0
2005-12-28 15:16:00,203.457,203.457,203.414,203.417,37800000.0
2005-12-28 15:17:00,203.396,203.396,203.36,203.375,61000000.0
2005-12-28 15:18:00,203.337,203.337,203.288,203.312,37200000.0
2005-12-28 15:19:00,203.317,203.317,203.285,203.299,65600000.0
2005-12-28 15:20:00,203.284,203.319,203.279,203.319,21600000.0
2005-12-28 15:21:00,203.315,203.32,203.296,203.3,43300000.0
2005-12-28 15:22:00,203.286,203.286,203.233,203.233,34200000.0
2005-12-28 15:23:00,203.229,203.263,203.229,203.255,45300000.0
2005-12-28 15:24:00,203.247,203.247,203.222,203.222,41400000.0
2005-12-28 15:25:00,203.214,203.214,203.188,203.196,32900000.0
2005-12-28 15:26:00,203.193,203.215,203.19,203.195,61300000.0
2005-12-28 15:27:00,203.18,203.18,203.161,203.163,74500002.0
2005-12-28 15:28:00,203.159,203.191,203.159,203.191,27400000.0
2005-12-28 15:29:00,203.184,203.201,203.184,203.197,56000000.0
2005-12-28 15:30:00,203.203,203.231,203.196,203.223,60100000.0
2005-12-28 15:31:00,203.222,203.231,203.214,203.215,49700000.0
2005-12-28 15:32:00,203.219,203.271,203.216,203.261,32600000.0
2005-12-28 15:33:00,203.274,203.282,203.268,203.268,27900000.0
2005-12-28 15:34:00,203.234,203.265,203.234,203.265,18700000.0
2005-12-28 15:35:00,203.281,203.309,203.281,203.296,52799999.0
2005-12-28 15:36:00,203.307,203.307,203.269,203.297,48800000.0
2005-12-28 15:37:00,203.304,203.313,203.297,203.313,39000000.0
2005-12-28 15:38:00,203.327,203.327,203.293,203.325,67600001.0
2005-12-28 15:39:00,203.326,203.326,203.308,203.308,23100000.0
2005-12-28 15:40:00,203.322,203.344,203.322,203.323,46600000.0
2005-12-28 15:41:00,203.344,203.344,203.305,203.305,27800000.0
2005-12-28 15:42:00,203.284,203.287,203.234,203.242,40900000.0
2005-12-28 15:43:00,203.236,203.248,203.212,203.212,75000000.0
2005-12-28 15:44:00,203.193,203.218,203.184,203.203,42200000.0
2005-12-28 15:45:00,203.201,203.222,203.198,203.215,39100000.0
2005-12-28 15:46:00,203.242,203.293,203.242,203.285,69999999.0
2005-12-28 15:47:00,203.281,203.286,203.26,203.278,55700000.0
2005-12-28 15:48:00,203.286,203.321,203.278,203.321,16400000.0
2005-12-28 15:49:00,203.329,203.33,203.311,203.33,74299999.0
2005-12-28 15:50:00,203.329,203.329,203.319,203.327,19500000.0
2005-12-28 15:51:00,203.317,203.329,203.298,203.3,106800001.0
2005-12-28 15:52:00,203.294,203.33,203.294,203.309,52500000.0
2005-12-28 15:53:00,203.308,203.337,203.306,203.308,78600001.0
2005-12-28 15:54:00,203.3,203.308,203.288,203.288,36800000.0
2005-12-28 15:55:00,203.269,203.27,203.255,203.268,23000000.0
2005-12-28 15:56:00,203.263,203.266,203.259,203.261,18900000.0
2005-12-28 15:57:00,203.261,203.272,203.184,203.184,46800000.0
2005-12-28 15:58:00,203.185,203.19,203.153,203.153,63600000.0
2005-12-28 15:59:00,203.152,203.152,203.12,203.125,31900000.0
2005-12-28 16:00:00,203.114,203.13,203.114,203.123,44600000.0
2005-12-28 16:01:00,203.13,203.162,203.13,203.162,27700000.0
2005-12-28 16:02:00,203.158,203.19,203.158,203.178,14500000.0
2005-12-28 16:03:00,203.175,203.175,203.154,203.164,24700000.0
2005-12-28 16:04:00,203.175,203.204,203.175,203.192,48700001.0
2005-12-28 16:05:00,203.203,203.203,203.188,203.2,15700000.0
2005-12-28 16:06:00,203.18,203.191,203.151,203.156,56900000.0
2005-12-28 16:07:00,203.126,203.179,203.126,203.139,17400000.0
2005-12-28 16:08:00,203.133,203.167,203.133,203.163,29700000.0
2005-12-28 16:09:00,203.151,203.185,203.151,203.185,33200000.0
2005-12-28 16:10:00,203.178,203.181,203.156,203.169,54900000.0
2005-12-28 16:11:00,203.169,203.17,203.157,203.157,26000000.0
2005-12-28 16:12:00,203.167,203.181,203.159,203.163,29700000.0
2005-12-28 16:13:00,203.169,203.186,203.152,203.184,47800000.0
2005-12-28 16:14:00,203.179,203.19,203.16,203.16,36900001.0
2005-12-28 16:15:00,203.164,203.187,203.164,203.176,26800000.0
2005-12-28 16:16:00,203.146,203.154,203.137,203.154,54699999.0
2005-12-28 16:17:00,203.141,203.141,203.096,203.111,41599999.0
2005-12-28 16:18:00,203.11,203.132,203.092,203.092,49300000.0
2005-12-28 16:19:00,203.096,203.112,203.078,203.112,76499999.0
2005-12-28 16:20:00,203.127,203.161,203.127,203.161,34100000.0
2005-12-28 16:21:00,203.171,203.171,203.137,203.138,43600000.0
2005-12-28 16:22:00,203.147,203.154,203.14,203.149,88600000.0
2005-12-28 16:23:00,203.154,203.179,203.154,203.16,64199999.0
2005-12-28 16:24:00,203.175,203.188,203.171,203.184,30800000.0
2005-12-28 16:25:00,203.184,203.194,203.17,203.194,48900001.0
2005-12-28 16:26:00,203.202,203.216,203.2,203.209,65800000.0
2005-12-28 16:27:00,203.192,203.194,203.178,203.194,23400000.0
2005-12-28 16:28:00,203.201,203.211,203.188,203.201,49000000.0
2005-12-28 16:29:00,203.219,203.225,203.203,203.218,123299999.0
2005-12-28 16:30:00,203.202,203.207,203.193,203.206,70100001.0
2005-12-28 16:31:00,203.181,203.181,203.138,203.138,51900000.0
2005-12-28 16:32:00,203.12,203.12,203.103,203.116,78300000.0
2005-12-28 16:33:00,203.106,203.123,203.102,203.113,41300000.0
2005-12-28 16:34:00,203.106,203.12,203.106,203.12,13100000.0
2005-12-28 16:35:00,203.108,203.117,203.102,203.104,34500000.0
2005-12-28 16:36:00,203.111,203.114,203.095,203.103,28300000.0
2005-12-28 16:37:00,203.103,203.138,203.093,203.113,65799999.0
2005-12-28 16:38:00,203.089,203.089,203.068,203.08,38200000.0
2005-12-28 16:39:00,203.084,203.133,203.084,203.127,58499999.0
2005-12-28 16:40:00,203.127,203.133,203.086,203.09,49800001.0
2005-12-28 16:41:00,203.103,203.126,203.096,203.111,44100000.0
2005-12-28 16:42:00,203.132,203.146,203.099,203.099,56400001.0
2005-12-28 16:43:00,203.071,203.095,203.06,203.091,55299999.0
2005-12-28 16:44:00,203.075,203.079,203.047,203.047,45200000.0
2005-12-28 16:45:00,203.044,203.054,203.03,203.045,118000001.0
2005-12-28 16:46:00,203.042,203.06,203.005,203.005,70500000.0
2005-12-28 16:47:00,202.996,202.996,202.952,202.97,50700000.0
2005-12-28 16:48:00,202.955,202.955,202.913,202.92,73499999.0
2005-12-28 16:49:00,202.937,202.957,202.908,202.957,46400000.0
2005-12-28 16:50:00,202.986,203.011,202.986,202.992,72200001.0
2005-12-28 16:51:00,202.986,202.992,202.953,202.968,68600000.0
2005-12-28 16:52:00,202.951,202.951,202.932,202.946,48200000.0
2005-12-28 16:53:00,202.926,202.953,202.926,202.953,63800000.0
2005-12-28 16:54:00,202.95,202.986,202.95,202.952,36200000.0
2005-12-28 16:55:00,202.938,202.965,202.938,202.948,97000000.0
2005-12-28 16:56:00,202.938,202.962,202.935,202.942,113999998.0
2005-12-28 16:57:00,202.935,202.935,202.916,202.921,84499999.0
2005-12-28 16:58:00,202.918,202.921,202.887,202.887,26500000.0
2005-12-28 16:59:00,202.885,202.887,202.853,202.885,43400000.0
2005-12-28 17:00:00,202.893,202.971,202.893,202.971,44299999.0
2005-12-28 17:01:00,202.985,203.009,202.962,202.971,31200000.0
2005-12-28 17:02:00,202.972,202.979,202.951,202.978,42400000.0
2005-12-28 17:03:00,202.998,203.025,202.985,203.025,91599999.0
2005-12-28 17:04:00,203.055,203.073,203.05,203.05,46100000.0
2005-12-28 17:05:00,203.043,203.077,203.043,203.064,37500000.0
2005-12-28 17:06:00,203.084,203.084,203.031,203.05,33200000.0
2005-12-28 17:07:00,203.059,203.081,203.059,203.066,35900000.0
2005-12-28 17:08:00,203.046,203.046,203.025,203.046,51400001.0
2005-12-28 17:09:00,203.035,203.047,203.02,203.02,38200000.0
2005-12-28 17:10:00,203.005,203.036,203.005,203.015,59399999.0
2005-12-28 17:11:00,203.019,203.024,202.963,202.971,47800000.0
2005-12-28 17:12:00,202.977,203.024,202.977,203.008,35700000.0
2005-12-28 17:13:00,202.997,202.997,202.946,202.967,50300000.0
2005-12-28 17:14:00,202.954,202.954,202.889,202.889,35000000.0
2005-12-28 17:15:00,202.904,202.937,202.891,202.909,80699999.0
2005-12-28 17:16:00,202.89,202.89,202.818,202.819,66300002.0
2005-12-28 17:17:00,202.806,202.839,202.806,202.824,38900000.0
2005-12-28 17:18:00,202.819,202.843,202.814,202.84,58200000.0
2005-12-28 17:19:00,202.865,202.865,202.829,202.843,56499999.0
2005-12-28 17:20:00,202.846,202.892,202.846,202.879,44700000.0
2005-12-28 17:21:00,202.898,202.927,202.897,202.927,25500000.0
2005-12-28 17:22:00,202.95,203.007,202.95,202.981,51700000.0
2005-12-28 17:23:00,202.986,203.042,202.986,203.03,39499999.0
2005-12-28 17:24:00,203.018,203.047,203.0,203.03,37000000.0
2005-12-28 17:25:00,202.998,203.019,202.981,203.017,78299999.0
2005-12-28 17:26:00,203.016,203.029,203.002,203.002,48200000.0
2005-12-28 17:27:00,202.976,202.976,202.95,202.96,25000000.0
2005-12-28 17:28:00,202.961,202.967,202.933,202.939,39100000.0
2005-12-28 17:29:00,202.96,202.96,202.915,202.915,36500000.0
2005-12-28 17:30:00,202.911,202.912,202.882,202.887,27300000.0
2005-12-28 17:31:00,202.888,202.916,202.879,202.902,52800000.0
2005-12-28 17:32:00,202.888,202.888,202.852,202.867,30700000.0
2005-12-28 17:33:00,202.86,202.878,202.858,202.874,63800000.0
2005-12-28 17:34:00,202.877,202.878,202.85,202.85,63400000.0
2005-12-28 17:35:00,202.833,202.843,202.774,202.795,47500000.0
2005-12-28 17:36:00,202.8,202.802,202.669,202.669,71400001.0
2005-12-28 17:37:00,202.66,202.686,202.66,202.681,53000000.0
2005-12-28 17:38:00,202.65,202.65,202.604,202.615,31800000.0
2005-12-28 17:39:00,202.599,202.631,202.591,202.631,59000000.0
2005-12-28 17:40:00,202.6,202.6,202.561,202.569,35500000.0
2005-12-28 17:41:00,202.615,202.636,202.602,202.609,43500000.0
2005-12-28 17:42:00,202.586,202.593,202.565,202.586,49400000.0
2005-12-28 17:43:00,202.59,202.606,202.566,202.606,43000000.0
2005-12-28 17:44:00,202.6,202.6,202.583,202.593,23100000.0
2005-12-28 17:45:00,202.602,202.602,202.57,202.583,24000000.0
2005-12-28 17:46:00,202.588,202.619,202.565,202.565,93400000.0
2005-12-28 17:47:00,202.572,202.572,202.549,202.55,46900000.0
2005-12-28 17:48:00,202.557,202.6,202.557,202.566,40000000.0
2005-12-28 17:49:00,202.565,202.577,202.533,202.563,85000002.0
2005-12-28 17:50:00,202.564,202.571,202.534,202.534,51200000.0
2005-12-28 17:51:00,202.538,202.538,202.514,202.514,28700000.0
2005-12-28 17:52:00,202.526,202.556,202.507,202.556,27800000.0
2005-12-28 17:53:00,202.559,202.581,202.559,202.581,73099999.0
2005-12-28 17:54:00,202.585,202.634,202.585,202.615,24700000.0
2005-12-28 17:55:00,202.607,202.64,202.604,202.626,55800000.0
2005-12-28 17:56:00,202.643,202.656,202.632,202.632,36700001.0
2005-12-28 17:57:00,202.615,202.632,202.609,202.629,35100000.0
2005-12-28 17:58:00,202.634,202.642,202.561,202.561,69000000.0
2005-12-28 17:59:00,202.567,202.61,202.552,202.61,66200000.0
2005-12-28 18:00:00,202.639,202.675,202.623,202.633,34300000.0
2005-12-28 18:01:00,202.653,202.661,202.634,202.652,503000002.0
2005-12-28 18:02:00,202.659,202.659,202.601,202.622,744200002.0
2005-12-28 18:03:00,202.628,202.638,202.59,202.612,695799998.0
2005-12-28 18:04:00,202.632,202.676,202.626,202.676,555899996.0
2005-12-28 18:05:00,202.708,202.731,202.701,202.717,686099999.0
2005-12-28 18:06:00,202.713,202.79,202.713,202.777,622199999.0
2005-12-28 18:07:00,202.787,202.82,202.778,202.8,874899999.0
2005-12-28 18:08:00,202.817,202.843,202.81,202.841,655700001.0
2005-12-28 18:09:00,202.83,202.845,202.809,202.837,525300000.0
2005-12-28 18:10:00,202.846,202.927,202.846,202.927,595200004.0
2005-12-28 18:11:00,202.921,202.934,202.88,202.918,340900001.0
2005-12-28 18:12:00,202.9,202.932,202.885,202.885,277400000.0
2005-12-28 18:13:00,202.88,202.898,202.861,202.875,447200002.0
2005-12-28 18:14:00,202.898,202.935,202.89,202.9,558199998.0
2005-12-28 18:15:00,202.921,202.964,202.921,202.945,631200001.0
2005-12-28 18:16:00,202.95,202.96,202.913,202.94,673500000.0
2005-12-28 18:17:00,202.943,202.959,202.935,202.935,269800000.0
2005-12-28 18:18:00,202.919,202.926,202.877,202.877,336399999.0
2005-12-28 18:19:00,202.865,202.894,202.861,202.88,479299998.0
2005-12-28 18:20:00,202.866,202.872,202.805,202.805,645000001.0
2005-12-28 18:21:00,202.807,202.845,202.807,202.835,596100004.0
2005-12-28 18:22:00,202.83,202.849,202.819,202.819,499300000.0
2005-12-28 18:23:00,202.815,202.848,202.81,202.829,820800000.0
2005-12-28 18:24:00,202.812,202.843,202.809,202.843,541300002.0
2005-12-28 18:25:00,202.86,202.867,202.835,202.86,481000000.0
2005-12-28 18:26:00,202.865,202.886,202.85,202.864,302899999.0
2005-12-28 18:27:00,202.867,202.878,202.848,202.877,449100002.0
2005-12-28 18:28:00,202.876,202.904,202.857,202.864,406700002.0
2005-12-28 18:29:00,202.866,202.881,202.846,202.86,539100000.0
2005-12-28 18:30:00,202.861,202.861,202.837,202.84,317099999.0
2005-12-28 18:31:00,202.848,202.867,202.84,202.854,415300001.0
2005-12-28 18:32:00,202.844,202.86,202.836,202.84,460000000.0
2005-12-28 18:33:00,202.844,202.87,202.83,202.842,469800004.0
2005-12-28 18:34:00,202.846,202.866,202.837,202.866,489000002.0
2005-12-28 18:35:00,202.857,202.867,202.834,202.847,392199998.0
2005-12-28 18:36:00,202.852,202.878,202.852,202.878,263500000.0
2005-12-28 18:37:00,202.89,202.9,202.873,202.875,194000001.0
2005-12-28 18:38:00,202.878,202.881,202.856,202.871,133900000.0
2005-12-28 18:39:00,202.862,202.868,202.833,202.848,133500000.0
2005-12-28 18:40:00,202.843,202.878,202.843,202.847,321299998.0
2005-12-28 18:41:00,202.833,202.884,202.833,202.884,276999998.0
2005-12-28 18:42:00,202.895,202.914,202.886,202.895,252200000.0
2005-12-28 18:43:00,202.89,202.911,202.881,202.881,116800000.0
2005-12-28 18:44:00,202.891,202.928,202.891,202.917,311199999.0
2005-12-28 18:45:00,202.932,202.951,202.924,202.932,234700001.0
2005-12-28 18:46:00,202.914,202.914,202.872,202.903,169100001.0
2005-12-28 18:47:00,202.884,202.884,202.806,202.806,98900000.0
2005-12-28 18:48:00,202.814,202.835,202.794,202.835,168600001.0
2005-12-28 18:49:00,202.825,202.825,202.743,202.746,170300002.0
2005-12-28 18:50:00,202.74,202.74,202.694,202.718,257000000.0
2005-12-28 18:51:00,202.715,202.723,202.697,202.721,244199999.0
2005-12-28 18:52:00,202.715,202.715,202.633,202.646,211200000.0
2005-12-28 18:53:00,202.653,202.733,202.631,202.717,295500001.0
2005-12-28 18:54:00,202.737,202.75,202.661,202.698,186499999.0
2005-12-28 18:55:00,202.699,202.735,202.679,202.704,221500001.0
2005-12-28 18:56:00,202.695,202.695,202.665,202.691,53299999.0
2005-12-28 18:57:00,202.694,202.705,202.568,202.589,191799997.0
2005-12-28 18:58:00,202.57,202.61,202.548,202.598,311800000.0
2005-12-28 18:59:00,202.579,202.612,202.551,202.593,234300001.0
2005-12-28 19:00:00,202.575,202.575,202.499,202.499,100799999.0
2005-12-28 19:01:00,202.482,202.522,202.464,202.464,79400000.0
2005-12-28 19:02:00,202.474,202.56,202.444,202.529,168300000.0
2005-12-28 19:03:00,202.521,202.539,202.431,202.446,279900001.0
2005-12-28 19:04:00,202.442,202.489,202.442,202.46,142200000.0
2005-12-28 19:05:00,202.454,202.48,202.426,202.457,225199998.0
2005-12-28 19:06:00,202.452,202.452,202.377,202.412,470200001.0
2005-12-28 19:07:00,202.413,202.415,202.29,202.29,320300000.0
2005-12-28 19:08:00,202.246,202.246,201.992,201.992,355500000.0
2005-12-28 19:09:00,201.965,202.016,201.881,201.908,123400000.0
2005-12-28 19:10:00,201.904,201.929,201.831,201.929,171800000.0
2005-12-28 19:11:00,201.947,202.024,201.947,202.024,43100000.0
2005-12-28 19:12:00,202.057,202.119,202.051,202.091,110299999.0
2005-12-28 19:13:00,202.093,202.134,202.046,202.083,162100001.0
2005-12-28 19:14:00,202.077,202.131,202.047,202.105,238100000.0
2005-12-28 19:15:00,202.129,202.187,202.109,202.171,270700000.0
2005-12-28 19:16:00,202.189,202.19,202.158,202.167,41300000.0
2005-12-28 19:17:00,202.185,202.185,202.135,202.184,87000001.0
2005-12-28 19:18:00,202.19,202.241,202.179,202.222,171700002.0
2005-12-28 19:19:00,202.22,202.253,202.111,202.128,213300000.0
2005-12-28 19:20:00,202.12,202.168,202.059,202.154,157900000.0
2005-12-28 19:21:00,202.169,202.178,202.127,202.158,140499999.0
2005-12-28 19:22:00,202.166,202.222,202.15,202.15,134299998.0
2005-12-28 19:23:00,202.147,202.219,202.147,202.176,486800000.0
2005-12-28 19:24:00,202.18,202.243,202.171,202.216,74600000.0
2005-12-28 19:25:00,202.233,202.27,202.233,202.25,241500001.0
2005-12-28 19:26:00,202.233,202.246,202.176,202.22,532000001.0
2005-12-28 19:27:00,202.208,202.222,202.153,202.153,267600002.0
2005-12-28 19:28:00,202.159,202.208,202.141,202.208,181699999.0
2005-12-28 19:29:00,202.214,202.217,202.181,202.181,93900000.0
2005-12-28 19:30:00,202.176,202.176,202.127,202.133,192500000.0
2005-12-28 19:31:00,202.129,202.173,202.129,202.173,126600000.0
2005-12-28 19:32:00,202.176,202.177,202.11,202.13,366100000.0
2005-12-28 19:33:00,202.14,202.202,202.14,202.184,147500000.0
2005-12-28 19:34:00,202.194,202.264,202.19,202.264,214200000.0
2005-12-28 19:35:00,202.261,202.285,202.242,202.247,396200002.0
2005-12-28 19:36:00,202.259,202.321,202.259,202.298,234799999.0
2005-12-28 19:37:00,202.303,202.319,202.269,202.269,99599999.0
2005-12-28 19:38:00,202.273,202.287,202.27,202.272,265400001.0
2005-12-28 19:39:00,202.27,202.282,202.259,202.272,258500000.0
2005-12-28 19:40:00,202.281,202.306,202.274,202.274,262900002.0
2005-12-28 19:41:00,202.287,202.298,202.265,202.284,309500000.0
2005-12-28 19:42:00,202.295,202.306,202.282,202.293,205199999.0
2005-12-28 19:43:00,202.302,202.311,202.295,202.295,66100000.0
2005-12-28 19:44:00,202.29,202.308,202.285,202.285,223400000.0
2005-12-28 19:45:00,202.295,202.331,202.295,202.315,132100000.0
2005-12-28 19:46:00,202.321,202.321,202.281,202.29,113000001.0
2005-12-28 19:47:00,202.282,202.332,202.277,202.332,60500000.0
2005-12-28 19:48:00,202.321,202.348,202.316,202.317,219699999.0
2005-12-28 19:49:00,202.3,202.313,202.264,202.273,147000000.0
2005-12-28 19:50:00,202.273,202.299,202.273,202.285,222800002.0
2005-12-28 19:51:00,202.28,202.285,202.261,202.261,130900000.0
2005-12-28 19:52:00,202.268,202.268,202.239,202.256,161399999.0
2005-12-28 19:53:00,202.259,202.259,202.228,202.228,227400000.0
2005-12-28 19:54:00,202.224,202.247,202.222,202.247,168699998.0
2005-12-28 19:55:00,202.25,202.26,202.25,202.25,102300002.0
2005-12-28 19:56:00,202.256,202.27,202.248,202.27,148000001.0
2005-12-28 19:57:00,202.267,202.29,202.258,202.278,178499999.0
2005-12-28 19:58:00,202.275,202.295,202.255,202.255,294500000.0
2005-12-28 19:59:00,202.25,202.264,202.223,202.245,215399999.0
2005-12-28 20:00:00,202.249,202.26,202.162,202.162,125400000.0
2005-12-28 20:01:00,202.153,202.208,202.153,202.194,92900000.0
2005-12-28 20:02:00,202.198,202.211,202.165,202.211,129100000.0
2005-12-28 20:03:00,202.212,202.224,202.188,202.211,114500000.0
2005-12-28 20:04:00,202.207,202.225,202.192,202.22,188599998.0
2005-12-28 20:05:00,202.228,202.249,202.212,202.239,155400000.0
2005-12-28 20:06:00,202.238,202.262,202.211,202.261,236999999.0
2005-12-28 20:07:00,202.273,202.297,202.255,202.255,179299998.0
2005-12-28 20:08:00,202.267,202.339,202.267,202.336,198400001.0
2005-12-28 20:09:00,202.363,202.411,202.36,202.399,112900000.0
2005-12-28 20:10:00,202.403,202.424,202.396,202.402,136000000.0
2005-12-28 20:11:00,202.397,202.397,202.35,202.352,305599997.0
2005-12-28 20:12:00,202.346,202.373,202.324,202.373,472800000.0
2005-12-28 20:13:00,202.378,202.378,202.343,202.343,193499998.0
2005-12-28 20:14:00,202.339,202.357,202.339,202.348,175899998.0
2005-12-28 20:15:00,202.352,202.352,202.296,202.297,343100001.0
2005-12-28 20:16:00,202.301,202.368,202.301,202.368,193400001.0
2005-12-28 20:17:00,202.388,202.414,202.388,202.402,43900000.0
2005-12-28 20:18:00,202.4,202.402,202.377,202.377,135600001.0
2005-12-28 20:19:00,202.374,202.374,202.325,202.342,201800000.0
2005-12-28 20:20:00,202.349,202.354,202.328,202.354,323500001.0
2005-12-28 20:21:00,202.357,202.373,202.355,202.36,175100000.0
2005-12-28 20:22:00,202.363,202.368,202.332,202.339,278600000.0
2005-12-28 20:23:00,202.335,202.35,202.328,202.331,154000001.0
2005-12-28 20:24:00,202.331,202.342,202.312,202.312,183800002.0
2005-12-28 20:25:00,202.318,202.362,202.318,202.335,283899999.0
2005-12-28 20:26:00,202.347,202.37,202.334,202.356,331399999.0
2005-12-28 20:27:00,202.343,202.343,202.31,202.33,181300000.0
2005-12-28 20:28:00,202.33,202.34,202.298,202.322,310800002.0
2005-12-28 20:29:00,202.325,202.325,202.277,202.277,400900000.0
2005-12-28 20:30:00,202.276,202.276,202.251,202.267,535899997.0
2005-12-28 20:31:00,202.267,202.281,202.257,202.262,441400001.0
2005-12-28 20:32:00,202.262,202.287,202.261,202.28,504799997.0
2005-12-28 20:33:00,202.277,202.293,202.264,202.268,173200001.0
2005-12-28 20:34:00,202.255,202.274,202.234,202.238,188599999.0
2005-12-28 20:35:00,202.232,202.249,202.225,202.243,71700000.0
2005-12-28 20:36:00,202.242,202.242,202.224,202.228,134000000.0
2005-12-28 20:37:00,202.227,202.227,202.213,202.216,93000000.0
2005-12-28 20:38:00,202.227,202.308,202.227,202.296,271599998.0
2005-12-28 20:39:00,202.306,202.309,202.296,202.298,203900000.0
2005-12-28 20:40:00,202.302,202.302,202.282,202.29,387500002.0
2005-12-28 20:41:00,202.296,202.307,202.287,202.292,248800000.0
2005-12-28 20:42:00,202.28,202.284,202.26,202.261,194500001.0
2005-12-28 20:43:00,202.257,202.28,202.251,202.277,318800000.0
2005-12-28 20:44:00,202.279,202.284,202.249,202.266,395699998.0
2005-12-28 20:45:00,202.274,202.274,202.257,202.26,246100000.0
2005-12-28 20:46:00,202.262,202.285,202.255,202.26,268200002.0
2005-12-28 20:47:00,202.254,202.266,202.238,202.238,249400001.0
2005-12-28 20:48:00,202.225,202.229,202.191,202.191,223100001.0
2005-12-28 20:49:00,202.205,202.228,202.204,202.214,109600000.0
2005-12-28 20:50:00,202.181,202.215,202.174,202.209,386700001.0
2005-12-28 20:51:00,202.208,202.24,202.207,202.228,181200001.0
2005-12-28 20:52:00,202.229,202.229,202.183,202.215,95500000.0
2005-12-28 20:53:00,202.206,202.206,202.135,202.135,239000000.0
2005-12-28 20:54:00,202.135,202.146,202.124,202.146,116900000.0
2005-12-28 20:55:00,202.145,202.145,202.099,202.1,299699998.0
2005-12-28 20:56:00,202.092,202.092,202.058,202.075,229900002.0
2005-12-28 20:57:00,202.069,202.092,202.046,202.06,337100001.0
2005-12-28 20:58:00,202.055,202.11,202.055,202.082,303100000.0
2005-12-28 20:59:00,202.09,202.103,202.085,202.094,561499997.0
2005-12-28 21:00:00,202.096,202.112,202.082,202.085,482200000.0
2005-12-28 21:01:00,202.097,202.154,202.097,202.12,474199997.0
2005-12-28 21:02:00,202.119,202.142,202.118,202.12,222500000.0
2005-12-28 21:03:00,202.11,202.13,202.11,202.116,310300000.0
2005-12-28 21:04:00,202.128,202.13,202.109,202.119,91800000.0
2005-12-28 21:05:00,202.117,202.124,202.101,202.115,146300001.0
2005-12-28 21:06:00,202.111,202.111,202.064,202.064,153400000.0
2005-12-28 21:07:00,202.074,202.085,202.054,202.078,240400003.0
2005-12-28 21:08:00,202.078,202.078,202.027,202.035,150900000.0
2005-12-28 21:09:00,202.036,202.039,202.011,202.028,48700000.0
2005-12-28 21:10:00,202.021,202.021,201.984,201.984,72400000.0
2005-12-28 21:11:00,201.968,201.975,201.946,201.965,140100002.0
2005-12-28 21:12:00,201.966,201.988,201.96,201.973,139100001.0
2005-12-28 21:13:00,201.974,201.977,201.956,201.968,173700001.0
2005-12-28 21:14:00,201.958,201.974,201.935,201.935,290000001.0
2005-12-28 21:15:00,201.932,201.939,201.9,201.918,328400000.0
2005-12-28 21:16:00,201.923,201.956,201.915,201.93,112500002.0
2005-12-28 21:17:00,201.937,201.954,201.926,201.94,273400000.0
2005-12-28 21:18:00,201.943,202.001,201.943,202.001,174599999.0
2005-12-28 21:19:00,202.012,202.022,202.003,202.01,235800002.0
2005-12-28 21:20:00,202.015,202.052,202.012,202.052,341400002.0
2005-12-28 21:21:00,202.051,202.053,202.02,202.036,234799998.0
2005-12-28 21:22:00,202.04,202.059,202.032,202.035,204800001.0
2005-12-28 21:23:00,202.034,202.046,202.031,202.035,123199999.0
2005-12-28 21:24:00,202.027,202.041,202.007,202.007,186100001.0
2005-12-28 21:25:00,202.004,202.029,201.997,202.029,239999999.0
2005-12-28 21:26:00,202.027,202.027,202.006,202.01,129100000.0
2005-12-28 21:27:00,202.025,202.054,202.025,202.051,185200001.0
2005-12-28 21:28:00,202.059,202.066,202.043,202.06,103000000.0
2005-12-28 21:29:00,202.073,202.11,202.073,202.082,115100001.0
2005-12-28 21:30:00,202.079,202.095,202.06,202.092,92899999.0
2005-12-28 21:31:00,202.069,202.07,202.022,202.041,60200000.0
2005-12-28 21:32:00,202.039,202.058,202.02,202.058,139999999.0
2005-12-28 21:33:00,202.059,202.07,202.045,202.052,159799999.0
2005-12-28 21:34:00,202.063,202.087,202.063,202.087,128400001.0
2005-12-28 21:35:00,202.09,202.104,202.09,202.102,35800000.0
2005-12-28 21:36:00,202.11,202.11,202.087,202.091,61300000.0
2005-12-28 21:37:00,202.089,202.094,202.073,202.094,109700000.0
2005-12-28 21:38:00,202.098,202.121,202.098,202.114,45000000.0
2005-12-28 21:39:00,202.113,202.118,202.111,202.111,36000000.0
2005-12-28 21:40:00,202.105,202.109,202.087,202.087,61299999.0
2005-12-28 21:41:00,202.068,202.07,202.047,202.067,29800000.0
2005-12-28 21:42:00,202.08,202.106,202.057,202.101,148200001.0
2005-12-28 21:43:00,202.115,202.133,202.115,202.133,62200000.0
2005-12-28 21:44:00,202.138,202.155,202.12,202.14,284000002.0
2005-12-28 21:45:00,202.153,202.187,202.153,202.187,81099999.0
2005-12-28 21:46:00,202.19,202.199,202.18,202.199,96500001.0
2005-12-28 21:47:00,202.217,202.243,202.217,202.221,86400001.0
2005-12-28 21:48:00,202.219,202.245,202.207,202.245,138300001.0
2005-12-28 21:49:00,202.239,202.276,202.239,202.27,101100000.0
2005-12-28 21:50:00,202.286,202.289,202.274,202.283,52700000.0
2005-12-28 21:51:00,202.273,202.273,202.231,202.25,128400001.0
2005-12-28 21:52:00,202.231,202.231,202.2,202.2,39900000.0
2005-12-28 21:53:00,202.214,202.214,202.185,202.185,32700000.0
2005-12-28 21:54:00,202.19,202.2,202.18,202.195,79400000.0
2005-12-28 21:55:00,202.191,202.192,202.174,202.192,82900000.0
2005-12-28 21:56:00,202.191,202.213,202.185,202.213,64000000.0
2005-12-28 21:57:00,202.223,202.223,202.146,202.148,59000000.0
2005-12-28 21:58:00,202.128,202.128,202.051,202.056,59200001.0
2005-12-28 21:59:00,202.066,202.106,202.02,202.02,173200001.0
2005-12-28 22:00:00,202.014,202.097,202.014,202.083,144000001.0
2005-12-28 22:01:00,202.076,202.077,202.047,202.065,181000001.0
2005-12-28 22:02:00,202.062,202.148,202.062,202.114,322599999.0
2005-12-28 22:03:00,202.107,202.107,202.072,202.072,84800000.0
2005-12-28 22:04:00,202.07,202.097,202.07,202.095,150100002.0
2005-12-28 22:05:00,202.099,202.115,202.099,202.1,84700000.0
2005-12-28 22:06:00,202.091,202.104,202.079,202.104,29500000.0
2005-12-28 22:07:00,202.105,202.112,202.095,202.095,69600000.0
2005-12-28 22:08:00,202.085,202.085,202.058,202.071,72300001.0
2005-12-28 22:09:00,202.071,202.078,202.071,202.078,27700000.0
2005-12-28 22:10:00,202.076,202.092,202.062,202.083,52500000.0
2005-12-28 22:11:00,202.085,202.1,202.085,202.087,60600000.0
2005-12-28 22:12:00,202.09,202.09,202.077,202.08,68200000.0
2005-12-28 22:13:00,202.076,202.076,202.033,202.043,31400000.0
2005-12-28 22:14:00,202.042,202.06,202.035,202.058,42000000.0
2005-12-28 22:15:00,202.045,202.087,202.045,202.07,190100001.0
2005-12-28 22:16:00,202.092,202.148,202.092,202.129,232500002.0
2005-12-28 22:17:00,202.127,202.127,202.086,202.097,54300001.0
2005-12-28 22:18:00,202.096,202.107,202.085,202.095,79000001.0
2005-12-28 22:19:00,202.108,202.191,202.108,202.182,92800000.0
2005-12-28 22:20:00,202.193,202.198,202.146,202.198,56300000.0
2005-12-28 22:21:00,202.201,202.218,202.188,202.201,35700000.0
2005-12-28 22:22:00,202.208,202.243,202.207,202.207,84100001.0
2005-12-28 22:23:00,202.195,202.195,202.155,202.155,99600000.0
2005-12-28 22:24:00,202.168,202.211,202.153,202.164,88100000.0
2005-12-28 22:25:00,202.139,202.148,202.127,202.127,29400000.0
2005-12-28 22:26:00,202.119,202.119,202.092,202.105,28000000.0
2005-12-28 22:27:00,202.109,202.125,202.087,202.1,216799999.0
2005-12-28 22:28:00,202.102,202.102,202.081,202.081,49800000.0
2005-12-28 22:29:00,202.084,202.09,202.074,202.08,144300000.0
2005-12-28 22:30:00,202.083,202.11,202.083,202.11,72799999.0
2005-12-28 22:31:00,202.12,202.148,202.101,202.148,61600000.0
2005-12-28 22:32:00,202.139,202.176,202.107,202.107,97300000.0
2005-12-28 22:33:00,202.109,202.137,202.109,202.132,220600000.0
2005-12-28 22:34:00,202.134,202.134,202.09,202.09,321300000.0
2005-12-28 22:35:00,202.101,202.136,202.101,202.126,47900000.0
2005-12-28 22:36:00,202.133,202.168,202.133,202.139,84900000.0
2005-12-28 22:37:00,202.142,202.151,202.127,202.151,76100000.0
2005-12-28 22:38:00,202.165,202.165,202.129,202.129,15000000.0
2005-12-28 22:39:00,202.125,202.135,202.125,202.125,26400000.0
2005-12-28 22:40:00,202.133,202.146,202.125,202.125,85900001.0
2005-12-28 22:41:00,202.141,202.162,202.137,202.162,70200000.0
2005-12-28 22:42:00,202.158,202.158,202.131,202.137,37000000.0
2005-12-28 22:43:00,202.168,202.234,202.168,202.224,63500000.0
2005-12-28 22:44:00,202.24,202.261,202.239,202.248,128600000.0
2005-12-28 22:45:00,202.25,202.256,202.241,202.249,104200001.0
2005-12-28 22:46:00,202.251,202.258,202.242,202.249,41600000.0
2005-12-28 22:47:00,202.244,202.256,202.244,202.255,49000000.0
2005-12-28 22:48:00,202.268,202.268,202.22,202.22,73400000.0
2005-12-28 22:49:00,202.215,202.271,202.215,202.259,37900000.0
2005-12-28 22:50:00,202.271,202.287,202.269,202.28,69200000.0
2005-12-28 22:51:00,202.278,202.279,202.246,202.255,83100000.0
2005-12-28 22:52:00,202.243,202.261,202.243,202.25,59000000.0
2005-12-28 22:53:00,202.255,202.279,202.255,202.279,132000000.0
2005-12-28 22:54:00,202.278,202.28,202.27,202.28,63200000.0
2005-12-28 22:55:00,202.275,202.295,202.275,202.275,66800000.0
2005-12-28 22:56:00,202.278,202.278,202.257,202.26,92199999.0
2005-12-28 22:57:00,202.268,202.29,202.268,202.275,76500000.0
2005-12-28 22:58:00,202.282,202.299,202.281,202.281,43800000.0
2005-12-28 22:59:00,202.277,202.305,202.277,202.302,72700000.0
2005-12-28 23:00:00,202.303,202.325,202.294,202.294,57500000.0
2005-12-28 23:01:00,202.288,202.296,202.274,202.296,41400000.0
2005-12-28 23:02:00,202.289,202.289,202.28,202.288,22300000.0
2005-12-28 23:03:00,202.278,202.303,202.261,202.272,62600000.0
2005-12-28 23:04:00,202.282,202.284,202.272,202.284,20100000.0
2005-12-28 23:05:00,202.278,202.285,202.273,202.28,35700000.0
2005-12-28 23:06:00,202.283,202.283,202.263,202.28,24700000.0
2005-12-28 23:07:00,202.258,202.258,202.245,202.245,29400000.0
2005-12-28 23:08:00,202.259,202.297,202.254,202.297,51500000.0
2005-12-28 23:09:00,202.291,202.291,202.262,202.282,50500000.0
2005-12-28 23:10:00,202.281,202.294,202.278,202.28,37500000.0
2005-12-28 23:11:00,202.281,202.302,202.275,202.292,85800000.0
2005-12-28 23:12:00,202.294,202.317,202.294,202.317,49300000.0
2005-12-28 23:13:00,202.327,202.327,202.316,202.326,38900000.0
2005-12-28 23:14:00,202.312,202.333,202.302,202.333,53700000.0
2005-12-28 23:15:00,202.347,202.347,202.323,202.33,25800000.0
2005-12-28 23:16:00,202.316,202.316,202.301,202.306,25900000.0
2005-12-28 23:17:00,202.312,202.322,202.307,202.311,35200000.0
2005-12-28 23:18:00,202.301,202.301,202.28,202.285,38300000.0
2005-12-28 23:19:00,202.272,202.272,202.242,202.247,28500000.0
2005-12-28 23:20:00,202.252,202.3,202.252,202.3,44300000.0
2005-12-28 23:21:00,202.309,202.31,202.286,202.289,41900000.0
2005-12-28 23:22:00,202.277,202.281,202.266,202.269,70200000.0
2005-12-28 23:23:00,202.261,202.276,202.253,202.268,37400000.0
2005-12-28 23:24:00,202.249,202.249,202.196,202.209,77900000.0
2005-12-28 23:25:00,202.211,202.229,202.211,202.219,27200000.0
2005-12-28 23:26:00,202.227,202.239,202.212,202.212,33300000.0
2005-12-28 23:27:00,202.225,202.249,202.217,202.249,30500000.0
2005-12-28 23:28:00,202.236,202.256,202.226,202.238,52000000.0
2005-12-28 23:29:00,202.243,202.243,202.22,202.22,18700000.0
2005-12-28 23:30:00,202.234,202.234,202.19,202.198,20800000.0
2005-12-28 23:31:00,202.208,202.238,202.208,202.223,55600000.0
2005-12-28 23:32:00,202.241,202.245,202.217,202.24,63399999.0
2005-12-28 23:33:00,202.252,202.259,202.245,202.245,25100000.0
2005-12-28 23:34:00,202.253,202.271,202.253,202.255,58300000.0
2005-12-28 23:35:00,202.263,202.28,202.256,202.27,40000000.0
2005-12-28 23:36:00,202.279,202.298,202.279,202.29,89700000.0
2005-12-28 23:37:00,202.283,202.286,202.268,202.268,19900000.0
2005-12-28 23:38:00,202.273,202.277,202.256,202.277,56500002.0
2005-12-28 23:39:00,202.28,202.28,202.26,202.273,28700000.0
2005-12-28 23:40:00,202.264,202.265,202.251,202.251,76599999.0
2005-12-28 23:41:00,202.278,202.305,202.278,202.303,44800000.0
2005-12-28 23:42:00,202.299,202.327,202.299,202.326,33700000.0
2005-12-28 23:43:00,202.32,202.328,202.311,202.323,67000000.0
2005-12-28 23:44:00,202.307,202.316,202.302,202.303,71900000.0
2005-12-28 23:45:00,202.309,202.316,202.308,202.312,36200000.0
2005-12-28 23:46:00,202.324,202.341,202.324,202.325,29400000.0
2005-12-28 23:47:00,202.321,202.321,202.307,202.311,44900000.0
2005-12-28 23:48:00,202.325,202.381,202.325,202.381,32000000.0
2005-12-28 23:49:00,202.383,202.393,202.372,202.393,53400000.0
2005-12-28 23:50:00,202.379,202.379,202.345,202.353,10400000.0
2005-12-28 23:51:00,202.364,202.381,202.364,202.371,34900000.0
2005-12-28 23:52:00,202.359,202.369,202.35,202.367,46000000.0
2005-12-28 23:53:00,202.377,202.397,202.353,202.353,41200000.0
2005-12-28 23:54:00,202.367,202.381,202.366,202.372,45600001.0
2005-12-28 23:55:00,202.367,202.379,202.35,202.35,50900000.0
2005-12-28 23:56:00,202.351,202.351,202.325,202.339,43200000.0
2005-12-28 23:57:00,202.332,202.352,202.332,202.352,41200000.0
2005-12-28 23:58:00,202.355,202.359,202.326,202.359,71700000.0
2005-12-28 23:59:00,202.38,202.38,202.37,202.37,21700000.0
2005-12-29 00:00:00,202.335,202.335,202.232,202.265,33900000.0
2005-12-29 00:01:00,202.258,202.371,202.258,202.331,69700000.0
2005-12-29 00:02:00,202.301,202.376,202.289,202.376,81500001.0
2005-12-29 00:03:00,202.321,202.348,202.306,202.346,51000000.0
2005-12-29 00:04:00,202.336,202.347,202.291,202.311,58800000.0
2005-12-29 00:05:00,202.329,202.333,202.285,202.299,33000000.0
2005-12-29 00:06:00,202.287,202.296,202.259,202.272,31400000.0
2005-12-29 00:07:00,202.302,202.322,202.247,202.281,25100000.0
2005-12-29 00:08:00,202.326,202.346,202.285,202.317,40000000.0
2005-12-29 00:09:00,202.319,202.328,202.308,202.328,28800000.0
2005-12-29 00:10:00,202.34,202.35,202.287,202.345,51500000.0
2005-12-29 00:11:00,202.373,202.436,202.366,202.417,53599999.0
2005-12-29 00:12:00,202.386,202.46,202.371,202.422,53200000.0
2005-12-29 00:13:00,202.418,202.502,202.408,202.502,39600000.0
2005-12-29 00:14:00,202.485,202.546,202.469,202.529,56900000.0
2005-12-29 00:15:00,202.525,202.575,202.508,202.562,47700000.0
2005-12-29 00:16:00,202.562,202.577,202.498,202.549,50800000.0
2005-12-29 00:17:00,202.555,202.586,202.528,202.528,28200000.0
2005-12-29 00:18:00,202.538,202.606,202.534,202.581,55300000.0
2005-12-29 00:19:00,202.607,202.614,202.553,202.558,55899999.0
2005-12-29 00:20:00,202.58,202.59,202.403,202.403,65900000.0
2005-12-29 00:21:00,202.413,202.516,202.403,202.506,42400000.0
2005-12-29 00:22:00,202.478,202.497,202.463,202.469,46600000.0
2005-12-29 00:23:00,202.5,202.511,202.459,202.511,63000000.0
2005-12-29 00:24:00,202.478,202.527,202.475,202.513,48600000.0
2005-12-29 00:25:00,202.488,202.541,202.472,202.498,44100000.0
2005-12-29 00:26:00,202.527,202.547,202.482,202.506,43400000.0
2005-12-29 00:27:00,202.477,202.498,202.416,202.498,63500000.0
2005-12-29 00:28:00,202.485,202.485,202.431,202.458,51300000.0
2005-12-29 00:29:00,202.446,202.451,202.417,202.451,82300000.0
2005-12-29 00:30:00,202.447,202.447,202.35,202.35,80900000.0
2005-12-29 00:31:00,202.344,202.362,202.344,202.358,25500000.0
2005-12-29 00:32:00,202.351,202.351,202.332,202.34,34400000.0
2005-12-29 00:33:00,202.318,202.318,202.265,202.265,31300000.0
2005-12-29 00:34:00,202.269,202.271,202.269,202.271,6300000.0
2005-12-29 00:35:00,202.268,202.289,202.268,202.28,35200000.0
2005-12-29 00:36:00,202.278,202.294,202.277,202.278,39000000.0
2005-12-29 00:37:00,202.278,202.278,202.271,202.271,32300000.0
2005-12-29 00:38:00,202.27,202.28,202.265,202.27,28500000.0
2005-12-29 00:39:00,202.277,202.297,202.277,202.29,57200000.0
2005-12-29 00:40:00,202.297,202.303,202.288,202.299,22400000.0
2005-12-29 00:41:00,202.315,202.348,202.315,202.348,50900000.0
2005-12-29 00:42:00,202.344,202.344,202.318,202.318,84199998.0
2005-12-29 00:43:00,202.318,202.318,202.297,202.302,13800000.0
2005-12-29 00:44:00,202.312,202.312,202.285,202.298,62300000.0
2005-12-29 00:45:00,202.281,202.289,202.281,202.289,10800000.0
2005-12-29 00:46:00,202.271,202.283,202.271,202.28,28000000.0
2005-12-29 00:47:00,202.286,202.286,202.268,202.273,55099999.0
2005-12-29 00:48:00,202.278,202.286,202.27,202.27,31600000.0
2005-12-29 00:49:00,202.273,202.295,202.273,202.28,72000000.0
2005-12-29 00:50:00,202.31,202.31,202.291,202.3,22800000.0
2005-12-29 00:51:00,202.302,202.317,202.301,202.305,58100000.0
2005-12-29 00:52:00,202.311,202.311,202.286,202.298,35800000.0
2005-12-29 00:53:00,202.3,202.306,202.277,202.28,56700000.0
2005-12-29 00:54:00,202.252,202.27,202.245,202.245,51000000.0
2005-12-29 00:55:00,202.246,202.261,202.242,202.246,46400000.0
2005-12-29 00:56:00,202.256,202.263,202.252,202.254,34000000.0
2005-12-29 00:57:00,202.258,202.29,202.25,202.29,31700000.0
2005-12-29 00:58:00,202.287,202.33,202.287,202.33,48900000.0
2005-12-29 00:59:00,202.334,202.334,202.276,202.276,36200000.0
2005-12-29 01:00:00,202.277,202.277,202.161,202.161,28400000.0
2005-12-29 01:01:00,202.115,202.117,202.11,202.115,46700001.0
2005-12-29 01:02:00,202.123,202.13,202.11,202.127,79300001.0
2005-12-29 01:03:00,202.112,202.13,202.112,202.128,48100000.0
2005-12-29 01:04:00,202.138,202.225,202.138,202.221,29900000.0
2005-12-29 01:05:00,202.243,202.243,202.236,202.243,10700000.0
2005-12-29 01:06:00,202.24,202.252,202.238,202.252,40600000.0
2005-12-29 01:07:00,202.249,202.249,202.213,202.213,51700001.0
2005-12-29 01:08:00,202.222,202.238,202.222,202.226,49900000.0
2005-12-29 01:09:00,202.228,202.24,202.221,202.221,30699999.0
2005-12-29 01:10:00,202.225,202.238,202.221,202.221,27000000.0
2005-12-29 01:11:00,202.225,202.235,202.215,202.218,73899999.0
2005-12-29 01:12:00,202.225,202.225,202.215,202.215,87100000.0
2005-12-29 01:13:00,202.229,202.259,202.229,202.259,6200000.0
2005-12-29 01:14:00,202.266,202.283,202.256,202.256,49000000.0
2005-12-29 01:15:00,202.264,202.278,202.264,202.278,21200000.0
2005-12-29 01:16:00,202.27,202.285,202.27,202.275,65300000.0
2005-12-29 01:17:00,202.282,202.299,202.276,202.277,39100001.0
2005-12-29 01:18:00,202.28,202.304,202.28,202.304,95800000.0
2005-12-29 01:19:00,202.306,202.315,202.289,202.298,20900000.0
2005-12-29 01:20:00,202.3,202.3,202.287,202.29,51000000.0
2005-12-29 01:21:00,202.295,202.295,202.28,202.29,83300001.0
2005-12-29 01:22:00,202.302,202.316,202.286,202.29,53700001.0
2005-12-29 01:23:00,202.281,202.29,202.253,202.253,50100000.0
2005-12-29 01:24:00,202.254,202.254,202.237,202.249,43999999.0
2005-12-29 01:25:00,202.232,202.242,202.223,202.223,50800000.0
2005-12-29 01:26:00,202.229,202.272,202.229,202.272,43800000.0
2005-12-29 01:27:00,202.276,202.29,202.27,202.277,43700000.0
2005-12-29 01:28:00,202.279,202.282,202.273,202.282,24600000.0
2005-12-29 01:29:00,202.275,202.275,202.251,202.251,58500000.0
2005-12-29 01:30:00,202.259,202.266,202.241,202.266,50700000.0
2005-12-29 01:31:00,202.271,202.286,202.265,202.265,30800000.0
2005-12-29 01:32:00,202.281,202.296,202.268,202.268,16800000.0
2005-12-29 01:33:00,202.265,202.28,202.229,202.246,41700000.0
2005-12-29 01:34:00,202.254,202.254,202.233,202.235,17000000.0
2005-12-29 01:35:00,202.254,202.293,202.254,202.285,53099999.0
2005-12-29 01:36:00,202.284,202.284,202.229,202.229,50599999.0
2005-12-29 01:37:00,202.256,202.256,202.232,202.239,55300000.0
2005-12-29 01:38:00,202.236,202.242,202.214,202.214,22700000.0
2005-12-29 01:39:00,202.208,202.263,202.2,202.248,61400000.0
2005-12-29 01:40:00,202.243,202.259,202.223,202.223,96700000.0
2005-12-29 01:41:00,202.215,202.215,202.177,202.177,24900000.0
2005-12-29 01:42:00,202.202,202.24,202.202,202.239,33200001.0
2005-12-29 01:43:00,202.223,202.25,202.223,202.25,52000000.0
2005-12-29 01:44:00,202.258,202.276,202.247,202.255,52499999.0
2005-12-29 01:45:00,202.249,202.26,202.238,202.26,55400000.0
2005-12-29 01:46:00,202.269,202.292,202.269,202.286,69700000.0
2005-12-29 01:47:00,202.286,202.309,202.286,202.309,72500000.0
2005-12-29 01:48:00,202.321,202.327,202.321,202.325,22200000.0
2005-12-29 01:49:00,202.338,202.346,202.318,202.335,60700000.0
2005-12-29 01:50:00,202.34,202.355,202.332,202.348,41400000.0
2005-12-29 01:51:00,202.326,202.352,202.321,202.351,33800000.0
2005-12-29 01:52:00,202.349,202.363,202.32,202.327,68899999.0
2005-12-29 01:53:00,202.323,202.342,202.323,202.331,31400000.0
2005-12-29 01:54:00,202.33,202.33,202.31,202.322,43099999.0
2005-12-29 01:55:00,202.333,202.364,202.333,202.357,95899999.0
2005-12-29 01:56:00,202.359,202.366,202.348,202.348,27100000.0
2005-12-29 01:57:00,202.365,202.388,202.35,202.35,106599999.0
2005-12-29 01:58:00,202.352,202.379,202.352,202.36,42100000.0
2005-12-29 01:59:00,202.366,202.391,202.366,202.368,41800000.0
2005-12-29 02:00:00,202.354,202.385,202.354,202.377,32000000.0
2005-12-29 02:01:00,202.381,202.397,202.358,202.358,34300000.0
2005-12-29 02:02:00,202.38,202.397,202.361,202.39,26800000.0
2005-12-29 02:03:00,202.402,202.402,202.345,202.345,30800000.0
2005-12-29 02:04:00,202.346,202.348,202.315,202.315,68300000.0
2005-12-29 02:05:00,202.339,202.373,202.339,202.364,74299998.0
2005-12-29 02:06:00,202.382,202.412,202.382,202.404,38300000.0
2005-12-29 02:07:00,202.413,202.43,202.412,202.415,46700001.0
2005-12-29 02:08:00,202.426,202.433,202.419,202.425,77200000.0
2005-12-29 02:09:00,202.409,202.409,202.395,202.403,15400000.0
2005-12-29 02:10:00,202.408,202.469,202.408,202.469,66699999.0
2005-12-29 02:11:00,202.472,202.546,202.458,202.546,48800000.0
2005-12-29 02:12:00,202.549,202.553,202.51,202.536,67200000.0
2005-12-29 02:13:00,202.531,202.531,202.502,202.503,31600000.0
2005-12-29 02:14:00,202.524,202.564,202.524,202.553,71499999.0
2005-12-29 02:15:00,202.546,202.614,202.538,202.608,32800000.0
2005-12-29 02:16:00,202.611,202.648,202.602,202.638,45600000.0
2005-12-29 02:17:00,202.648,202.688,202.632,202.684,74299999.0
2005-12-29 02:18:00,202.67,202.67,202.629,202.661,62500000.0
2005-12-29 02:19:00,202.676,202.695,202.662,202.662,35400000.0
2005-12-29 02:20:00,202.671,202.708,202.671,202.698,40300000.0
2005-12-29 02:21:00,202.688,202.688,202.662,202.676,39800001.0
2005-12-29 02:22:00,202.669,202.708,202.669,202.687,30000000.0
2005-12-29 02:23:00,202.699,202.726,202.699,202.709,46500000.0
2005-12-29 02:24:00,202.738,202.797,202.738,202.79,24600000.0
2005-12-29 02:25:00,202.793,202.793,202.748,202.758,40100000.0
2005-12-29 02:26:00,202.765,202.781,202.74,202.74,52200000.0
2005-12-29 02:27:00,202.732,202.752,202.726,202.749,61599999.0
2005-12-29 02:28:00,202.747,202.747,202.723,202.731,65600001.0
2005-12-29 02:29:00,202.741,202.742,202.726,202.728,51400000.0
2005-12-29 02:30:00,202.732,202.739,202.727,202.737,65300001.0
2005-12-29 02:31:00,202.755,202.755,202.74,202.74,57499999.0
2005-12-29 02:32:00,202.73,202.81,202.73,202.81,39400001.0
2005-12-29 02:33:00,202.832,202.836,202.746,202.746,26000000.0
2005-12-29 02:34:00,202.728,202.816,202.728,202.816,41800000.0
2005-12-29 02:35:00,202.835,202.84,202.806,202.84,61400000.0
2005-12-29 02:36:00,202.836,202.837,202.801,202.837,24400000.0
2005-12-29 02:37:00,202.853,202.877,202.844,202.862,53900000.0
2005-12-29 02:38:00,202.832,202.84,202.812,202.814,39600000.0
2005-12-29 02:39:00,202.817,202.817,202.773,202.781,52900000.0
2005-12-29 02:40:00,202.774,202.793,202.762,202.782,68299999.0
2005-12-29 02:41:00,202.811,202.828,202.78,202.828,34700000.0
2005-12-29 02:42:00,202.825,202.865,202.819,202.85,43200000.0
2005-12-29 02:43:00,202.859,202.859,202.835,202.859,65900000.0
2005-12-29 02:44:00,202.855,202.872,202.853,202.86,66999998.0
2005-12-29 02:45:00,202.839,202.843,202.824,202.843,78900000.0
2005-12-29 02:46:00,202.84,202.875,202.84,202.875,28500000.0
2005-12-29 02:47:00,202.883,202.883,202.86,202.878,30600000.0
2005-12-29 02:48:00,202.884,202.895,202.866,202.866,41900000.0
2005-12-29 02:49:00,202.879,202.909,202.858,202.89,25100000.0
2005-12-29 02:50:00,202.91,202.929,202.903,202.926,74900000.0
2005-12-29 02:51:00,202.958,202.983,202.944,202.973,48700000.0
2005-12-29 02:52:00,202.956,202.983,202.954,202.975,72500000.0
2005-12-29 02:53:00,202.979,202.992,202.961,202.965,29200000.0
2005-12-29 02:54:00,202.945,202.962,202.941,202.958,35000000.0
2005-12-29 02:55:00,202.945,202.965,202.925,202.946,29100000.0
2005-12-29 02:56:00,202.941,202.958,202.937,202.951,87300001.0
2005-12-29 02:57:00,202.947,202.947,202.928,202.932,45200000.0
2005-12-29 02:58:00,202.93,202.942,202.924,202.938,52800000.0
2005-12-29 02:59:00,202.913,202.937,202.89,202.937,61500000.0
2005-12-29 03:00:00,202.928,202.928,202.907,202.908,56100000.0
2005-12-29 03:01:00,202.903,202.903,202.854,202.859,54700000.0
2005-12-29 03:02:00,202.866,202.869,202.855,202.855,52100000.0
2005-12-29 03:03:00,202.868,202.876,202.853,202.864,31000000.0
2005-12-29 03:04:00,202.86,202.872,202.851,202.872,92400001.0
2005-12-29 03:05:00,202.844,202.844,202.778,202.778,33600001.0
2005-12-29 03:06:00,202.777,202.813,202.777,202.807,36300000.0
2005-12-29 03:07:00,202.794,202.811,202.789,202.789,30900000.0
2005-12-29 03:08:00,202.783,202.783,202.753,202.753,27800000.0
2005-12-29 03:09:00,202.752,202.771,202.752,202.771,79700001.0
2005-12-29 03:10:00,202.781,202.799,202.769,202.787,84499998.0
2005-12-29 03:11:00,202.789,202.793,202.773,202.775,82999999.0
2005-12-29 03:12:00,202.776,202.805,202.776,202.805,32300000.0
2005-12-29 03:13:00,202.809,202.809,202.77,202.777,78099999.0
2005-12-29 03:14:00,202.79,202.818,202.79,202.793,41500000.0
2005-12-29 03:15:00,202.801,202.831,202.799,202.831,22800000.0
2005-12-29 03:16:00,202.843,202.856,202.843,202.856,83200001.0
2005-12-29 03:17:00,202.838,202.849,202.838,202.841,24800000.0
2005-12-29 03:18:00,202.854,202.873,202.851,202.854,49400000.0
2005-12-29 03:19:00,202.85,202.86,202.845,202.855,61400000.0
2005-12-29 03:20:00,202.848,202.869,202.848,202.85,52400000.0
2005-12-29 03:21:00,202.851,202.853,202.821,202.851,38000000.0
2005-12-29 03:22:00,202.848,202.855,202.826,202.847,60600000.0
2005-12-29 03:23:00,202.872,202.872,202.831,202.837,46300000.0
2005-12-29 03:24:00,202.852,202.86,202.845,202.858,62700000.0
2005-12-29 03:25:00,202.847,202.857,202.834,202.834,43400000.0
2005-12-29 03:26:00,202.829,202.847,202.827,202.83,35400000.0
2005-12-29 03:27:00,202.822,202.83,202.821,202.826,14700000.0
2005-12-29 03:28:00,202.835,202.838,202.815,202.83,55899999.0
2005-12-29 03:29:00,202.825,202.825,202.802,202.821,37100000.0
2005-12-29 03:30:00,202.81,202.812,202.794,202.794,46199999.0
2005-12-29 03:31:00,202.824,202.859,202.824,202.859,34700000.0
2005-12-29 03:32:00,202.868,202.874,202.852,202.874,45500000.0
2005-12-29 03:33:00,202.884,202.89,202.861,202.881,32700000.0
2005-12-29 03:34:00,202.875,202.875,202.856,202.862,78800001.0
2005-12-29 03:35:00,202.849,202.857,202.83,202.83,81099999.0
2005-12-29 03:36:00,202.827,202.831,202.821,202.821,63900001.0
2005-12-29 03:37:00,202.837,202.837,202.826,202.827,26600000.0
2005-12-29 03:38:00,202.831,202.849,202.814,202.849,59800000.0
2005-12-29 03:39:00,202.841,202.846,202.828,202.846,25500000.0
2005-12-29 03:40:00,202.824,202.826,202.791,202.794,43200000.0
2005-12-29 03:41:00,202.78,202.78,202.746,202.753,81799999.0
2005-12-29 03:42:00,202.743,202.743,202.675,202.675,42500000.0
2005-12-29 03:43:00,202.661,202.661,202.612,202.628,40500000.0
2005-12-29 03:44:00,202.634,202.643,202.618,202.643,39600000.0
2005-12-29 03:45:00,202.653,202.67,202.638,202.658,61000000.0
2005-12-29 03:46:00,202.643,202.649,202.611,202.611,73199999.0
2005-12-29 03:47:00,202.613,202.624,202.591,202.611,37600000.0
2005-12-29 03:48:00,202.6,202.6,202.573,202.584,28700000.0
2005-12-29 03:49:00,202.576,202.584,202.576,202.58,31100000.0
2005-12-29 03:50:00,202.582,202.598,202.582,202.598,17600000.0
2005-12-29 03:51:00,202.618,202.632,202.581,202.581,40600000.0
2005-12-29 03:52:00,202.587,202.602,202.576,202.576,57600000.0
2005-12-29 03:53:00,202.573,202.584,202.573,202.583,35000000.0
2005-12-29 03:54:00,202.575,202.575,202.549,202.554,17200000.0
2005-12-29 03:55:00,202.558,202.564,202.551,202.561,47100001.0
2005-12-29 03:56:00,202.549,202.567,202.549,202.562,24400000.0
2005-12-29 03:57:00,202.566,202.597,202.566,202.59,35400000.0
2005-12-29 03:58:00,202.595,202.61,202.594,202.599,77300000.0
2005-12-29 03:59:00,202.596,202.643,202.596,202.643,22100000.0
2005-12-29 04:00:00,202.675,202.736,202.675,202.708,72900000.0
2005-12-29 04:01:00,202.702,202.725,202.695,202.725,70299999.0
2005-12-29 04:02:00,202.738,202.773,202.734,202.768,70000000.0
2005-12-29 04:03:00,202.779,202.833,202.779,202.825,49200000.0
2005-12-29 04:04:00,202.831,202.861,202.823,202.843,45100000.0
2005-12-29 04:05:00,202.842,202.848,202.807,202.835,96399998.0
2005-12-29 04:06:00,202.846,202.852,202.832,202.832,48500000.0
2005-12-29 04:07:00,202.828,202.846,202.808,202.821,45300000.0
2005-12-29 04:08:00,202.81,202.825,202.784,202.823,49300000.0
2005-12-29 04:09:00,202.819,202.823,202.81,202.811,53800000.0
2005-12-29 04:10:00,202.831,202.849,202.83,202.835,27200000.0
2005-12-29 04:11:00,202.837,202.84,202.816,202.816,73800000.0
2005-12-29 04:12:00,202.812,202.844,202.789,202.789,56800000.0
2005-12-29 04:13:00,202.787,202.801,202.787,202.799,47200000.0
2005-12-29 04:14:00,202.789,202.807,202.782,202.79,86999999.0
2005-12-29 04:15:00,202.788,202.798,202.781,202.798,51499999.0
2005-12-29 04:16:00,202.792,202.83,202.792,202.817,60900000.0
2005-12-29 04:17:00,202.831,202.855,202.831,202.852,21200000.0
2005-12-29 04:18:00,202.857,202.897,202.857,202.892,24200000.0
2005-12-29 04:19:00,202.881,202.881,202.847,202.864,50600000.0
2005-12-29 04:20:00,202.859,202.863,202.83,202.83,37100000.0
2005-12-29 04:21:00,202.833,202.87,202.833,202.87,25800000.0
2005-12-29 04:22:00,202.848,202.859,202.825,202.846,45900000.0
2005-12-29 04:23:00,202.842,202.842,202.823,202.823,4400000.0
2005-12-29 04:24:00,202.79,202.79,202.744,202.786,85300001.0
2005-12-29 04:25:00,202.773,202.78,202.766,202.766,40500000.0
2005-12-29 04:26:00,202.764,202.773,202.752,202.761,63500000.0
2005-12-29 04:27:00,202.756,202.81,202.756,202.808,30900000.0
2005-12-29 04:28:00,202.803,202.811,202.767,202.767,21400000.0
2005-12-29 04:29:00,202.76,202.781,202.755,202.775,73600000.0
2005-12-29 04:30:00,202.788,202.817,202.787,202.817,38800001.0
2005-12-29 04:31:00,202.821,202.821,202.768,202.768,26000000.0
2005-12-29 04:32:00,202.76,202.77,202.755,202.765,34900000.0
2005-12-29 04:33:00,202.755,202.792,202.755,202.792,52500000.0
2005-12-29 04:34:00,202.784,202.818,202.765,202.818,35900000.0
2005-12-29 04:35:00,202.816,202.816,202.794,202.794,5600000.0
2005-12-29 04:36:00,202.773,202.804,202.773,202.795,41900001.0
2005-12-29 04:37:00,202.798,202.806,202.785,202.797,62800000.0
2005-12-29 04:38:00,202.803,202.803,202.774,202.783,57700000.0
2005-12-29 04:39:00,202.797,202.82,202.797,202.82,36200000.0
2005-12-29 04:40:00,202.821,202.825,202.811,202.822,50800000.0
2005-12-29 04:41:00,202.83,202.835,202.82,202.835,68300001.0
2005-12-29 04:42:00,202.826,202.843,202.81,202.81,81800001.0
2005-12-29 04:43:00,202.813,202.813,202.756,202.756,49100000.0
2005-12-29 04:44:00,202.758,202.792,202.745,202.767,42700000.0
2005-12-29 04:45:00,202.754,202.79,202.746,202.79,33500000.0
2005-12-29 04:46:00,202.789,202.79,202.778,202.788,19200000.0
2005-12-29 04:47:00,202.81,202.818,202.809,202.818,46100000.0
2005-12-29 04:48:00,202.832,202.832,202.815,202.82,57900000.0
2005-12-29 04:49:00,202.819,202.858,202.819,202.857,33400000.0
2005-12-29 04:50:00,202.858,202.858,202.823,202.825,47600000.0
2005-12-29 04:51:00,202.822,202.823,202.812,202.819,34000000.0
2005-12-29 04:52:00,202.81,202.815,202.8,202.81,90699999.0
2005-12-29 04:53:00,202.825,202.838,202.813,202.825,37100000.0
2005-12-29 04:54:00,202.828,202.864,202.816,202.845,45800000.0
2005-12-29 04:55:00,202.833,202.843,202.813,202.813,35900000.0
2005-12-29 04:56:00,202.84,202.891,202.84,202.868,42999999.0
2005-12-29 04:57:00,202.856,202.859,202.83,202.858,53700000.0
2005-12-29 04:58:00,202.855,202.886,202.855,202.875,65000000.0
2005-12-29 04:59:00,202.891,202.908,202.889,202.889,34200000.0
2005-12-29 05:00:00,202.894,202.932,202.894,202.92,55600000.0
2005-12-29 05:01:00,202.92,202.924,202.914,202.918,39300000.0
2005-12-29 05:02:00,202.909,202.921,202.905,202.911,25900000.0
2005-12-29 05:03:00,202.913,202.915,202.909,202.915,31500000.0
2005-12-29 05:04:00,202.912,202.923,202.912,202.923,47200000.0
2005-12-29 05:05:00,202.925,202.925,202.898,202.911,47600000.0
2005-12-29 05:06:00,202.905,202.915,202.9,202.9,51700000.0
2005-12-29 05:07:00,202.91,202.91,202.9,202.9,23399999.0
2005-12-29 05:08:00,202.897,202.905,202.879,202.88,66200000.0
2005-12-29 05:09:00,202.87,202.891,202.87,202.891,30300000.0
2005-12-29 05:10:00,202.887,202.893,202.867,202.878,83600000.0
2005-12-29 05:11:00,202.88,202.89,202.868,202.89,71999999.0
2005-12-29 05:12:00,202.879,202.882,202.869,202.878,33100000.0
2005-12-29 05:13:00,202.87,202.88,202.847,202.863,34100000.0
2005-12-29 05:14:00,202.872,202.872,202.85,202.868,60900000.0
2005-12-29 05:15:00,202.873,202.884,202.873,202.873,18700000.0
2005-12-29 05:16:00,202.88,202.895,202.877,202.89,43100000.0
2005-12-29 05:17:00,202.879,202.883,202.864,202.871,35000000.0
2005-12-29 05:18:00,202.878,202.883,202.875,202.875,30900000.0
2005-12-29 05:19:00,202.879,202.894,202.871,202.871,44000000.0
2005-12-29 05:20:00,202.878,202.879,202.867,202.879,18300000.0
2005-12-29 05:21:00,202.888,202.9,202.868,202.868,89299999.0
2005-12-29 05:22:00,202.875,202.88,202.865,202.865,43900001.0
2005-12-29 05:23:00,202.875,202.885,202.87,202.87,73300000.0
2005-12-29 05:24:00,202.882,202.902,202.871,202.895,68600000.0
2005-12-29 05:25:00,202.902,202.914,202.888,202.914,79000000.0
2005-12-29 05:26:00,202.913,202.925,202.909,202.915,46200000.0
2005-12-29 05:27:00,202.92,202.927,202.904,202.911,53700000.0
2005-12-29 05:28:00,202.92,202.937,202.918,202.92,48300000.0
2005-12-29 05:29:00,202.91,202.919,202.909,202.915,48000001.0
2005-12-29 05:30:00,202.927,202.927,202.898,202.91,49400000.0
2005-12-29 05:31:00,202.914,202.921,202.907,202.907,28100000.0
2005-12-29 05:32:00,202.928,202.94,202.921,202.921,70600000.0
2005-12-29 05:33:00,202.918,202.956,202.918,202.947,55200000.0
2005-12-29 05:34:00,202.935,202.935,202.882,202.882,44000001.0
2005-12-29 05:35:00,202.89,202.89,202.855,202.855,87800001.0
2005-12-29 05:36:00,202.855,202.908,202.855,202.902,75600001.0
2005-12-29 05:37:00,202.917,202.926,202.899,202.904,55700001.0
2005-12-29 05:38:00,202.899,202.92,202.898,202.92,44100000.0
2005-12-29 05:39:00,202.91,202.91,202.891,202.897,26600000.0
2005-12-29 05:40:00,202.896,202.92,202.883,202.92,30800000.0
2005-12-29 05:41:00,202.904,202.931,202.904,202.931,40999999.0
2005-12-29 05:42:00,202.928,202.929,202.905,202.929,53799999.0
2005-12-29 05:43:00,202.935,202.953,202.935,202.945,62699999.0
2005-12-29 05:44:00,202.957,202.957,202.892,202.907,64400000.0
2005-12-29 05:45:00,202.932,202.993,202.932,202.975,52799999.0
2005-12-29 05:46:00,202.96,202.979,202.931,202.931,77899998.0
2005-12-29 05:47:00,202.921,202.924,202.912,202.917,49500000.0
2005-12-29 05:48:00,202.922,202.922,202.903,202.92,34800000.0
2005-12-29 05:49:00,202.918,202.93,202.915,202.93,21200000.0
2005-12-29 05:50:00,202.917,202.951,202.917,202.928,38600000.0
2005-12-29 05:51:00,202.92,202.935,202.907,202.907,28400000.0
2005-12-29 05:52:00,202.93,202.93,202.91,202.93,37000000.0
2005-12-29 05:53:00,202.918,202.928,202.915,202.928,36100000.0
2005-12-29 05:54:00,202.923,202.931,202.912,202.931,46500000.0
2005-12-29 05:55:00,202.917,202.944,202.915,202.915,38200000.0
2005-12-29 05:56:00,202.904,202.922,202.897,202.898,49400000.0
2005-12-29 05:57:00,202.915,202.915,202.893,202.901,55300000.0
2005-12-29 05:58:00,202.908,202.912,202.893,202.905,51600000.0
2005-12-29 05:59:00,202.915,202.941,202.915,202.921,84900001.0
2005-12-29 06:00:00,202.935,202.96,202.935,202.945,28700000.0
2005-12-29 06:01:00,202.965,203.01,202.965,202.979,56700000.0
2005-12-29 06:02:00,202.989,203.004,202.964,202.968,37500000.0
2005-12-29 06:03:00,202.951,202.967,202.951,202.967,45499999.0
2005-12-29 06:04:00,202.975,203.013,202.974,203.013,34300000.0
2005-12-29 06:05:00,203.004,203.004,202.972,202.985,59200001.0
2005-12-29 06:06:00,202.976,202.976,202.949,202.957,75100000.0
2005-12-29 06:07:00,202.971,203.019,202.971,203.011,53400000.0
2005-12-29 06:08:00,203.002,203.017,202.989,203.017,18400000.0
2005-12-29 06:09:00,203.019,203.032,203.003,203.02,48099999.0
2005-12-29 06:10:00,203.028,203.065,203.017,203.065,52200000.0
2005-12-29 06:11:00,203.069,203.08,203.063,203.072,36000000.0
2005-12-29 06:12:00,203.077,203.09,203.07,203.07,58999999.0
2005-12-29 06:13:00,203.077,203.115,203.076,203.076,77600001.0
2005-12-29 06:14:00,203.074,203.113,203.074,203.112,79599999.0
2005-12-29 06:15:00,203.11,203.11,203.086,203.1,24300000.0
2005-12-29 06:16:00,203.104,203.117,203.104,203.112,41200000.0
2005-12-29 06:17:00,203.113,203.115,203.077,203.077,53699999.0
2005-12-29 06:18:00,203.066,203.113,203.066,203.113,58500000.0
2005-12-29 06:19:00,203.14,203.14,203.118,203.125,63100000.0
2005-12-29 06:20:00,203.135,203.135,203.12,203.13,39100000.0
2005-12-29 06:21:00,203.114,203.114,203.048,203.053,50800000.0
2005-12-29 06:22:00,203.069,203.111,203.069,203.09,20600000.0
2005-12-29 06:23:00,203.117,203.117,203.064,203.071,66600000.0
2005-12-29 06:24:00,203.062,203.102,203.062,203.102,39700000.0
2005-12-29 06:25:00,203.103,203.133,203.101,203.126,57900000.0
2005-12-29 06:26:00,203.123,203.141,203.099,203.141,60200000.0
2005-12-29 06:27:00,203.125,203.134,203.11,203.117,62800000.0
2005-12-29 06:28:00,203.11,203.115,203.105,203.11,33000000.0
2005-12-29 06:29:00,203.11,203.132,203.11,203.118,84800000.0
2005-12-29 06:30:00,203.11,203.11,203.105,203.105,22800000.0
2005-12-29 06:31:00,203.1,203.115,203.1,203.115,92900001.0
2005-12-29 06:32:00,203.091,203.097,203.089,203.091,20700000.0
2005-12-29 06:33:00,203.099,203.109,203.095,203.106,36600000.0
2005-12-29 06:34:00,203.113,203.122,203.102,203.112,30700000.0
2005-12-29 06:35:00,203.108,203.121,203.107,203.11,51499999.0
2005-12-29 06:36:00,203.106,203.106,203.078,203.084,47800000.0
2005-12-29 06:37:00,203.075,203.102,203.075,203.087,68100000.0
2005-12-29 06:38:00,203.096,203.11,203.095,203.098,38100000.0
2005-12-29 06:39:00,203.095,203.11,203.095,203.1,51400000.0
2005-12-29 06:40:00,203.096,203.115,203.096,203.105,66100000.0
2005-12-29 06:41:00,203.1,203.11,203.098,203.103,26300000.0
2005-12-29 06:42:00,203.098,203.098,203.067,203.073,110300000.0
2005-12-29 06:43:00,203.075,203.089,203.071,203.072,31200000.0
2005-12-29 06:44:00,203.077,203.082,203.075,203.077,29500000.0
2005-12-29 06:45:00,203.075,203.075,203.06,203.075,46000000.0
2005-12-29 06:46:00,203.065,203.081,203.061,203.076,41600000.0
2005-12-29 06:47:00,203.07,203.08,203.067,203.08,13200000.0
2005-12-29 06:48:00,203.075,203.075,203.046,203.058,69000000.0
2005-12-29 06:49:00,203.027,203.037,203.026,203.026,31500000.0
2005-12-29 06:50:00,203.029,203.06,203.029,203.044,25400000.0
2005-12-29 06:51:00,203.063,203.095,203.046,203.057,94500000.0
2005-12-29 06:52:00,203.048,203.05,203.035,203.035,85599999.0
2005-12-29 06:53:00,203.032,203.052,203.019,203.052,19800000.0
2005-12-29 06:54:00,203.028,203.034,203.022,203.025,26000000.0
2005-12-29 06:55:00,203.014,203.022,203.002,203.008,53100000.0
2005-12-29 06:56:00,203.023,203.026,203.017,203.026,17800000.0
2005-12-29 06:57:00,203.026,203.026,202.997,203.008,31300001.0
2005-12-29 06:58:00,202.985,202.997,202.982,202.997,32700000.0
2005-12-29 06:59:00,202.979,202.981,202.953,202.981,27000000.0
2005-12-29 07:00:00,202.978,202.991,202.968,202.97,50500001.0
2005-12-29 07:01:00,202.973,202.981,202.97,202.977,68100000.0
2005-12-29 07:02:00,202.975,202.992,202.969,202.991,36300000.0
2005-12-29 07:03:00,202.981,202.981,202.948,202.972,37200000.0
2005-12-29 07:04:00,202.958,202.958,202.922,202.922,46100000.0
2005-12-29 07:05:00,202.928,202.947,202.928,202.938,63700000.0
2005-12-29 07:06:00,202.944,202.961,202.94,202.94,48800000.0
2005-12-29 07:07:00,202.945,202.945,202.929,202.934,32200000.0
2005-12-29 07:08:00,202.951,202.952,202.941,202.942,48799999.0
2005-12-29 07:09:00,202.964,202.97,202.955,202.955,26000000.0
2005-12-29 07:10:00,202.959,202.972,202.931,202.934,46400000.0
2005-12-29 07:11:00,202.93,202.949,202.926,202.946,54199999.0
2005-12-29 07:12:00,202.956,202.968,202.948,202.963,36700000.0
2005-12-29 07:13:00,202.942,202.961,202.938,202.961,74600000.0
2005-12-29 07:14:00,202.96,202.967,202.953,202.957,63400002.0
2005-12-29 07:15:00,202.952,202.955,202.94,202.94,55399999.0
2005-12-29 07:16:00,202.96,202.97,202.96,202.967,24800000.0
2005-12-29 07:17:00,202.965,202.965,202.946,202.946,35800000.0
2005-12-29 07:18:00,202.932,202.942,202.904,202.904,28800000.0
2005-12-29 07:19:00,202.924,202.95,202.923,202.95,61600000.0
2005-12-29 07:20:00,202.953,202.972,202.949,202.972,35600000.0
2005-12-29 07:21:00,202.966,202.977,202.966,202.977,32700000.0
2005-12-29 07:22:00,202.966,202.966,202.93,202.93,24400000.0
2005-12-29 07:23:00,202.93,202.936,202.916,202.935,49300000.0
2005-12-29 07:24:00,202.929,202.929,202.916,202.921,39900000.0
2005-12-29 07:25:00,202.912,202.925,202.905,202.92,61700001.0
2005-12-29 07:26:00,202.928,202.929,202.912,202.922,21100000.0
2005-12-29 07:27:00,202.911,202.911,202.874,202.882,52099999.0
2005-12-29 07:28:00,202.881,202.888,202.863,202.866,76500000.0
2005-12-29 07:29:00,202.885,202.893,202.872,202.893,48500000.0
2005-12-29 07:30:00,202.888,202.89,202.871,202.871,31600000.0
2005-12-29 07:31:00,202.868,202.874,202.827,202.832,60600000.0
2005-12-29 07:32:00,202.83,202.863,202.83,202.863,64400000.0
2005-12-29 07:33:00,202.826,202.826,202.79,202.79,15100000.0
2005-12-29 07:34:00,202.78,202.786,202.772,202.772,58300001.0
2005-12-29 07:35:00,202.768,202.781,202.738,202.781,34700000.0
2005-12-29 07:36:00,202.796,202.796,202.78,202.793,59699999.0
2005-12-29 07:37:00,202.793,202.815,202.771,202.771,43400000.0
2005-12-29 07:38:00,202.766,202.787,202.766,202.785,57700000.0
2005-12-29 07:39:00,202.787,202.793,202.771,202.786,57800000.0
2005-12-29 07:40:00,202.814,202.864,202.814,202.851,33200000.0
2005-12-29 07:41:00,202.839,202.839,202.825,202.83,25400000.0
2005-12-29 07:42:00,202.839,202.853,202.821,202.821,17800000.0
2005-12-29 07:43:00,202.812,202.816,202.804,202.811,81299999.0
2005-12-29 07:44:00,202.801,202.81,202.776,202.805,47400000.0
2005-12-29 07:45:00,202.819,202.855,202.818,202.833,73699999.0
2005-12-29 07:46:00,202.832,202.844,202.826,202.826,40900000.0
2005-12-29 07:47:00,202.815,202.815,202.788,202.805,57699999.0
2005-12-29 07:48:00,202.791,202.81,202.786,202.81,34200000.0
2005-12-29 07:49:00,202.821,202.834,202.816,202.825,45600000.0
2005-12-29 07:50:00,202.826,202.826,202.803,202.81,27400000.0
2005-12-29 07:51:00,202.817,202.817,202.786,202.809,36000000.0
2005-12-29 07:52:00,202.795,202.822,202.795,202.811,61600000.0
2005-12-29 07:53:00,202.805,202.805,202.787,202.789,35100000.0
2005-12-29 07:54:00,202.779,202.803,202.779,202.803,35500000.0
2005-12-29 07:55:00,202.785,202.867,202.785,202.86,89400000.0
2005-12-29 07:56:00,202.863,202.924,202.863,202.887,48200000.0
2005-12-29 07:57:00,202.897,202.912,202.876,202.9,61000000.0
2005-12-29 07:58:00,202.916,202.942,202.916,202.942,45300000.0
2005-12-29 07:59:00,202.948,202.948,202.907,202.907,22300000.0
2005-12-29 08:00:00,202.886,202.896,202.869,202.879,55600000.0
2005-12-29 08:01:00,202.871,202.88,202.861,202.872,66299999.0
2005-12-29 08:02:00,202.862,202.862,202.823,202.839,59900000.0
2005-12-29 08:03:00,202.842,202.846,202.833,202.842,46200000.0
2005-12-29 08:04:00,202.822,202.845,202.822,202.83,44600000.0
2005-12-29 08:05:00,202.828,202.835,202.82,202.828,32900000.0
2005-12-29 08:06:00,202.812,202.812,202.75,202.766,74300000.0
2005-12-29 08:07:00,202.751,202.772,202.751,202.772,55900000.0
2005-12-29 08:08:00,202.773,202.773,202.72,202.749,58900001.0
2005-12-29 08:09:00,202.778,202.818,202.778,202.812,56999999.0
2005-12-29 08:10:00,202.816,202.845,202.803,202.845,34900000.0
2005-12-29 08:11:00,202.847,202.847,202.79,202.8,19200000.0
2005-12-29 08:12:00,202.795,202.808,202.779,202.784,49900000.0
2005-12-29 08:13:00,202.794,202.813,202.788,202.788,39700000.0
2005-12-29 08:14:00,202.776,202.792,202.776,202.782,23300000.0
2005-12-29 08:15:00,202.782,202.799,202.779,202.779,51900000.0
2005-12-29 08:16:00,202.785,202.785,202.727,202.727,51300000.0
2005-12-29 08:17:00,202.737,202.77,202.737,202.768,59300000.0
2005-12-29 08:18:00,202.772,202.779,202.771,202.779,33200000.0
2005-12-29 08:19:00,202.787,202.8,202.781,202.8,29600000.0
2005-12-29 08:20:00,202.812,202.815,202.784,202.784,76900001.0
2005-12-29 08:21:00,202.783,202.809,202.783,202.803,50300000.0
2005-12-29 08:22:00,202.811,202.811,202.787,202.787,15100000.0
2005-12-29 08:23:00,202.781,202.788,202.768,202.772,70100000.0
2005-12-29 08:24:00,202.78,202.812,202.777,202.812,22000000.0
2005-12-29 08:25:00,202.807,202.822,202.796,202.796,53600000.0
2005-12-29 08:26:00,202.784,202.796,202.784,202.796,36800000.0
2005-12-29 08:27:00,202.8,202.8,202.784,202.784,23200000.0
2005-12-29 08:28:00,202.798,202.87,202.798,202.87,55200000.0
2005-12-29 08:29:00,202.877,202.879,202.861,202.861,53700000.0
2005-12-29 08:30:00,202.842,202.842,202.792,202.797,68700000.0
2005-12-29 08:31:00,202.787,202.795,202.741,202.741,27900000.0
2005-12-29 08:32:00,202.747,202.765,202.713,202.713,29100000.0
2005-12-29 08:33:00,202.696,202.704,202.682,202.688,70400000.0
2005-12-29 08:34:00,202.705,202.744,202.703,202.744,58300000.0
2005-12-29 08:35:00,202.738,202.74,202.706,202.706,41000000.0
2005-12-29 08:36:00,202.691,202.724,202.691,202.724,35600000.0
2005-12-29 08:37:00,202.717,202.752,202.717,202.752,69100000.0
2005-12-29 08:38:00,202.761,202.769,202.739,202.739,58700000.0
2005-12-29 08:39:00,202.73,202.73,202.715,202.715,16000000.0
2005-12-29 08:40:00,202.734,202.758,202.734,202.758,35800000.0
2005-12-29 08:41:00,202.767,202.782,202.767,202.773,27100000.0
2005-12-29 08:42:00,202.785,202.808,202.771,202.794,53400000.0
2005-12-29 08:43:00,202.8,202.848,202.792,202.838,95400001.0
2005-12-29 08:44:00,202.875,202.896,202.871,202.888,89400001.0
2005-12-29 08:45:00,202.881,202.934,202.875,202.928,38500000.0
2005-12-29 08:46:00,202.936,202.96,202.934,202.96,35100000.0
2005-12-29 08:47:00,202.946,202.973,202.93,202.973,44300000.0
2005-12-29 08:48:00,202.981,203.02,202.957,203.02,73600000.0
2005-12-29 08:49:00,203.016,203.032,203.013,203.028,55800001.0
2005-12-29 08:50:00,203.021,203.029,203.005,203.029,37600000.0
2005-12-29 08:51:00,203.017,203.033,203.016,203.022,25900000.0
2005-12-29 08:52:00,203.014,203.014,202.96,202.987,76800000.0
2005-12-29 08:53:00,202.982,203.016,202.982,203.015,38600000.0
2005-12-29 08:54:00,203.009,203.03,203.009,203.024,33500000.0
2005-12-29 08:55:00,203.017,203.017,202.986,203.017,28700000.0
2005-12-29 08:56:00,203.003,203.035,203.003,203.035,50800001.0
2005-12-29 08:57:00,203.024,203.051,203.024,203.041,46600000.0
2005-12-29 08:58:00,203.035,203.056,203.033,203.043,66799999.0
2005-12-29 08:59:00,203.051,203.051,203.033,203.045,47200000.0
2005-12-29 09:00:00,203.037,203.037,202.974,202.974,47599999.0
2005-12-29 09:01:00,202.953,202.953,202.929,202.938,68900000.0
2005-12-29 09:02:00,202.957,202.978,202.936,202.962,44300000.0
2005-12-29 09:03:00,202.981,203.008,202.981,203.008,26300000.0
2005-12-29 09:04:00,202.995,203.007,202.985,202.985,35400000.0
2005-12-29 09:05:00,202.99,203.025,202.99,203.016,15600000.0
2005-12-29 09:06:00,202.998,203.028,202.985,203.01,65000000.0
2005-12-29 09:07:00,203.002,203.002,202.896,202.896,59099999.0
2005-12-29 09:08:00,202.9,202.909,202.878,202.882,38700001.0
2005-12-29 09:09:00,202.915,202.95,202.915,202.938,29000000.0
2005-12-29 09:10:00,202.94,202.94,202.921,202.937,43100000.0
2005-12-29 09:11:00,202.93,202.964,202.923,202.952,34700000.0
2005-12-29 09:12:00,202.941,202.961,202.929,202.929,74300001.0
2005-12-29 09:13:00,202.922,202.932,202.892,202.892,42200000.0
2005-12-29 09:14:00,202.87,202.87,202.81,202.81,34500000.0
2005-12-29 09:15:00,202.82,202.828,202.789,202.789,42600000.0
2005-12-29 09:16:00,202.792,202.797,202.714,202.714,36100000.0
2005-12-29 09:17:00,202.686,202.737,202.686,202.737,43300000.0
2005-12-29 09:18:00,202.733,202.733,202.69,202.715,64300000.0
2005-12-29 09:19:00,202.71,202.711,202.69,202.705,50000000.0
2005-12-29 09:20:00,202.729,202.772,202.729,202.764,28400000.0
2005-12-29 09:21:00,202.763,202.853,202.758,202.853,65400001.0
2005-12-29 09:22:00,202.857,202.874,202.851,202.858,65100001.0
2005-12-29 09:23:00,202.872,202.872,202.838,202.842,52000000.0
2005-12-29 09:24:00,202.86,202.886,202.859,202.878,61400000.0
2005-12-29 09:25:00,202.875,202.875,202.815,202.815,25600000.0
2005-12-29 09:26:00,202.83,202.841,202.808,202.818,59699999.0
2005-12-29 09:27:00,202.819,202.847,202.807,202.844,45300000.0
2005-12-29 09:28:00,202.856,202.861,202.847,202.855,47200000.0
2005-12-29 09:29:00,202.83,202.849,202.816,202.816,33400000.0
2005-12-29 09:30:00,202.808,202.817,202.791,202.808,60000000.0
2005-12-29 09:31:00,202.822,202.88,202.822,202.88,21700000.0
2005-12-29 09:32:00,202.894,202.9,202.883,202.886,34600001.0
2005-12-29 09:33:00,202.904,202.919,202.884,202.884,32200000.0
2005-12-29 09:34:00,202.871,202.871,202.824,202.83,54400001.0
2005-12-29 09:35:00,202.827,202.844,202.807,202.835,33100000.0
2005-12-29 09:36:00,202.819,202.848,202.815,202.826,91599999.0
2005-12-29 09:37:00,202.797,202.808,202.777,202.798,65800000.0
2005-12-29 09:38:00,202.776,202.82,202.776,202.82,15200000.0
2005-12-29 09:39:00,202.831,202.836,202.809,202.815,74500000.0
2005-12-29 09:40:00,202.812,202.813,202.789,202.792,57800000.0
2005-12-29 09:41:00,202.787,202.793,202.782,202.782,39600000.0
2005-12-29 09:42:00,202.781,202.797,202.77,202.77,35900000.0
2005-12-29 09:43:00,202.754,202.778,202.74,202.778,41400000.0
2005-12-29 09:44:00,202.765,202.778,202.734,202.778,61300000.0
2005-12-29 09:45:00,202.784,202.802,202.764,202.802,60800000.0
2005-12-29 09:46:00,202.795,202.811,202.79,202.81,35000000.0
2005-12-29 09:47:00,202.803,202.803,202.782,202.796,27100000.0
2005-12-29 09:48:00,202.808,202.83,202.808,202.83,54099999.0
2005-12-29 09:49:00,202.833,202.853,202.818,202.818,40400000.0
2005-12-29 09:50:00,202.84,202.891,202.84,202.875,58999999.0
2005-12-29 09:51:00,202.899,202.939,202.899,202.922,38300000.0
2005-12-29 09:52:00,202.929,202.94,202.918,202.918,97499999.0
2005-12-29 09:53:00,202.919,202.919,202.881,202.896,59500000.0
2005-12-29 09:54:00,202.887,202.938,202.861,202.938,59000000.0
2005-12-29 09:55:00,202.953,202.99,202.953,202.99,57600000.0
2005-12-29 09:56:00,202.992,203.002,202.978,203.002,29900000.0
2005-12-29 09:57:00,202.989,203.003,202.965,202.965,34700000.0
2005-12-29 09:58:00,202.972,202.974,202.929,202.929,23900000.0
2005-12-29 09:59:00,202.931,202.958,202.931,202.948,36700000.0
2005-12-29 10:00:00,202.944,202.944,202.903,202.915,52900000.0
2005-12-29 10:01:00,202.925,202.945,202.922,202.925,97200000.0
2005-12-29 10:02:00,202.939,202.966,202.939,202.966,35800000.0
2005-12-29 10:03:00,202.974,203.065,202.974,203.065,15600000.0
2005-12-29 10:04:00,203.063,203.063,203.039,203.044,32500000.0
2005-12-29 10:05:00,203.065,203.111,203.065,203.111,26500000.0
2005-12-29 10:06:00,203.13,203.137,203.104,203.104,62699999.0
2005-12-29 10:07:00,203.077,203.092,203.051,203.058,88200000.0
2005-12-29 10:08:00,203.032,203.035,203.02,203.035,28400000.0
2005-12-29 10:09:00,203.044,203.044,203.033,203.039,30500000.0
2005-12-29 10:10:00,203.047,203.067,203.038,203.067,33000000.0
2005-12-29 10:11:00,203.047,203.057,203.037,203.05,25300000.0
2005-12-29 10:12:00,203.035,203.035,203.011,203.03,26800000.0
2005-12-29 10:13:00,203.011,203.045,203.006,203.035,64200001.0
2005-12-29 10:14:00,203.024,203.042,203.005,203.005,74700000.0
2005-12-29 10:15:00,203.011,203.029,202.994,202.994,27400000.0
2005-12-29 10:16:00,202.975,202.975,202.92,202.92,42299999.0
2005-12-29 10:17:00,202.906,202.906,202.883,202.899,36400000.0
2005-12-29 10:18:00,202.888,202.909,202.888,202.909,79600000.0
2005-12-29 10:19:00,202.901,202.901,202.857,202.868,29100000.0
2005-12-29 10:20:00,202.878,202.891,202.866,202.891,55300000.0
2005-12-29 10:21:00,202.875,202.875,202.843,202.846,63900001.0
2005-12-29 10:22:00,202.848,202.848,202.802,202.817,43800000.0
2005-12-29 10:23:00,202.812,202.812,202.775,202.791,65499999.0
2005-12-29 10:24:00,202.781,202.821,202.781,202.821,22600000.0
2005-12-29 10:25:00,202.847,202.883,202.835,202.883,56700000.0
2005-12-29 10:26:00,202.868,202.891,202.861,202.865,27900000.0
2005-12-29 10:27:00,202.87,202.879,202.853,202.853,40200000.0
2005-12-29 10:28:00,202.85,202.852,202.845,202.849,55800001.0
2005-12-29 10:29:00,202.825,202.827,202.776,202.776,84000002.0
2005-12-29 10:30:00,202.77,202.792,202.765,202.769,41900000.0
2005-12-29 10:31:00,202.746,202.746,202.715,202.715,25100000.0
2005-12-29 10:32:00,202.72,202.748,202.707,202.707,72100000.0
2005-12-29 10:33:00,202.709,202.741,202.706,202.73,67300000.0
2005-12-29 10:34:00,202.733,202.733,202.69,202.695,44700000.0
2005-12-29 10:35:00,202.683,202.683,202.641,202.641,31600000.0
2005-12-29 10:36:00,202.645,202.655,202.624,202.655,29500000.0
2005-12-29 10:37:00,202.652,202.652,202.634,202.64,35800000.0
2005-12-29 10:38:00,202.624,202.649,202.624,202.638,46600000.0
2005-12-29 10:39:00,202.651,202.682,202.651,202.671,27300000.0
2005-12-29 10:40:00,202.679,202.703,202.679,202.701,52100001.0
2005-12-29 10:41:00,202.72,202.75,202.719,202.75,72200001.0
2005-12-29 10:42:00,202.745,202.745,202.725,202.735,32700000.0
2005-12-29 10:43:00,202.72,202.72,202.648,202.648,71500001.0
2005-12-29 10:44:00,202.66,202.721,202.66,202.721,52200000.0
2005-12-29 10:45:00,202.76,202.769,202.708,202.724,50500000.0
2005-12-29 10:46:00,202.696,202.696,202.619,202.619,84000000.0
2005-12-29 10:47:00,202.619,202.693,202.614,202.685,54900000.0
2005-12-29 10:48:00,202.677,202.677,202.639,202.661,34300000.0
2005-12-29 10:49:00,202.667,202.667,202.64,202.651,59100000.0
2005-12-29 10:50:00,202.646,202.706,202.637,202.706,42000000.0
2005-12-29 10:51:00,202.725,202.725,202.676,202.682,49900000.0
2005-12-29 10:52:00,202.692,202.698,202.673,202.673,64200001.0
2005-12-29 10:53:00,202.656,202.671,202.649,202.66,66700001.0
2005-12-29 10:54:00,202.643,202.731,202.643,202.731,25200000.0
2005-12-29 10:55:00,202.746,202.746,202.711,202.72,48600000.0
2005-12-29 10:56:00,202.71,202.727,202.698,202.715,91500000.0
2005-12-29 10:57:00,202.722,202.725,202.695,202.695,69400000.0
2005-12-29 10:58:00,202.687,202.72,202.687,202.72,21100000.0
2005-12-29 10:59:00,202.726,202.726,202.655,202.659,45099999.0
2005-12-29 11:00:00,202.664,202.679,202.648,202.679,87899998.0
2005-12-29 11:01:00,202.697,202.697,202.622,202.63,38800000.0
2005-12-29 11:02:00,202.632,202.661,202.632,202.661,12700000.0
2005-12-29 11:03:00,202.65,202.652,202.623,202.631,55200000.0
2005-12-29 11:04:00,202.637,202.637,202.61,202.624,42300000.0
2005-12-29 11:05:00,202.621,202.64,202.621,202.637,26200000.0
2005-12-29 11:06:00,202.652,202.688,202.652,202.688,62900000.0
2005-12-29 11:07:00,202.666,202.68,202.644,202.68,30900000.0
2005-12-29 11:08:00,202.686,202.686,202.649,202.672,31800000.0
2005-12-29 11:09:00,202.68,202.686,202.658,202.68,40099999.0
2005-12-29 11:10:00,202.687,202.694,202.676,202.694,34300000.0
2005-12-29 11:11:00,202.695,202.705,202.688,202.697,46800000.0
2005-12-29 11:12:00,202.693,202.693,202.66,202.677,59200000.0
2005-12-29 11:13:00,202.671,202.678,202.642,202.666,53000000.0
2005-12-29 11:14:00,202.673,202.701,202.662,202.696,41900000.0
2005-12-29 11:15:00,202.684,202.695,202.67,202.684,39900000.0
2005-12-29 11:16:00,202.688,202.708,202.676,202.708,43700000.0
2005-12-29 11:17:00,202.72,202.751,202.696,202.751,66300000.0
2005-12-29 11:18:00,202.719,202.719,202.697,202.705,37199999.0
2005-12-29 11:19:00,202.715,202.716,202.588,202.59,37600000.0
2005-12-29 11:20:00,202.589,202.63,202.589,202.605,53300000.0
2005-12-29 11:21:00,202.625,202.637,202.609,202.615,35400000.0
2005-12-29 11:22:00,202.61,202.612,202.585,202.594,73600000.0
2005-12-29 11:23:00,202.583,202.594,202.574,202.578,37100000.0
2005-12-29 11:24:00,202.58,202.597,202.562,202.588,75999998.0
2005-12-29 11:25:00,202.582,202.584,202.551,202.568,44500000.0
2005-12-29 11:26:00,202.582,202.641,202.582,202.641,52000000.0
2005-12-29 11:27:00,202.645,202.67,202.644,202.669,37200000.0
2005-12-29 11:28:00,202.679,202.694,202.679,202.681,37200000.0
2005-12-29 11:29:00,202.692,202.692,202.655,202.655,59199999.0
2005-12-29 11:30:00,202.651,202.684,202.641,202.67,76300002.0
2005-12-29 11:31:00,202.683,202.686,202.659,202.686,9600000.0
2005-12-29 11:32:00,202.685,202.711,202.666,202.711,53800000.0
2005-12-29 11:33:00,202.73,202.73,202.712,202.719,47100000.0
2005-12-29 11:34:00,202.716,202.728,202.716,202.726,49300000.0
2005-12-29 11:35:00,202.712,202.721,202.708,202.708,33500000.0
2005-12-29 11:36:00,202.696,202.703,202.645,202.645,81299998.0
2005-12-29 11:37:00,202.642,202.649,202.615,202.615,19400000.0
2005-12-29 11:38:00,202.615,202.615,202.487,202.494,48300001.0
2005-12-29 11:39:00,202.476,202.476,202.417,202.472,71100000.0
2005-12-29 11:40:00,202.468,202.476,202.453,202.464,72300000.0
2005-12-29 11:41:00,202.461,202.461,202.432,202.432,48400000.0
2005-12-29 11:42:00,202.423,202.485,202.423,202.48,64400000.0
2005-12-29 11:43:00,202.482,202.482,202.46,202.461,65100000.0
2005-12-29 11:44:00,202.48,202.498,202.473,202.481,25000000.0
2005-12-29 11:45:00,202.47,202.481,202.463,202.475,77599999.0
2005-12-29 11:46:00,202.49,202.524,202.49,202.517,34400000.0
2005-12-29 11:47:00,202.515,202.552,202.502,202.552,13700000.0
2005-12-29 11:48:00,202.567,202.571,202.501,202.505,54200000.0
2005-12-29 11:49:00,202.494,202.542,202.491,202.542,45100000.0
2005-12-29 11:50:00,202.543,202.543,202.516,202.521,46199999.0
2005-12-29 11:51:00,202.543,202.557,202.536,202.547,52700000.0
2005-12-29 11:52:00,202.542,202.561,202.542,202.545,30100000.0
2005-12-29 11:53:00,202.536,202.536,202.455,202.509,71800002.0
2005-12-29 11:54:00,202.523,202.533,202.5,202.502,29000000.0
2005-12-29 11:55:00,202.522,202.522,202.477,202.477,58700000.0
2005-12-29 11:56:00,202.471,202.489,202.434,202.434,51300000.0
2005-12-29 11:57:00,202.424,202.443,202.424,202.44,48300000.0
2005-12-29 11:58:00,202.438,202.477,202.438,202.471,40300000.0
2005-12-29 11:59:00,202.488,202.488,202.47,202.47,26000000.0
2005-12-29 12:00:00,202.479,202.483,202.465,202.48,76800001.0
2005-12-29 12:01:00,202.481,202.507,202.481,202.501,29200000.0
2005-12-29 12:02:00,202.503,202.509,202.473,202.509,79100000.0
2005-12-29 12:03:00,202.522,202.525,202.498,202.515,35900000.0
2005-12-29 12:04:00,202.512,202.524,202.503,202.509,26000000.0
2005-12-29 12:05:00,202.506,202.512,202.491,202.494,18800000.0
2005-12-29 12:06:00,202.485,202.491,202.474,202.48,38200000.0
2005-12-29 12:07:00,202.501,202.522,202.481,202.486,48800000.0
2005-12-29 12:08:00,202.481,202.481,202.464,202.474,29100000.0
2005-12-29 12:09:00,202.479,202.493,202.479,202.48,37100000.0
2005-12-29 12:10:00,202.505,202.511,202.491,202.495,32900000.0
2005-12-29 12:11:00,202.491,202.52,202.48,202.51,30200000.0
2005-12-29 12:12:00,202.507,202.527,202.485,202.527,100199998.0
2005-12-29 12:13:00,202.546,202.563,202.529,202.538,66399999.0
2005-12-29 12:14:00,202.552,202.573,202.542,202.573,48799999.0
2005-12-29 12:15:00,202.573,202.612,202.564,202.577,53900000.0
2005-12-29 12:16:00,202.585,202.625,202.585,202.615,44700000.0
2005-12-29 12:17:00,202.618,202.697,202.618,202.684,81000001.0
2005-12-29 12:18:00,202.69,202.726,202.689,202.726,37500000.0
2005-12-29 12:19:00,202.726,202.736,202.716,202.718,54900000.0
2005-12-29 12:20:00,202.7,202.7,202.672,202.675,60800000.0
2005-12-29 12:21:00,202.674,202.716,202.663,202.692,54600000.0
2005-12-29 12:22:00,202.681,202.689,202.661,202.661,85099998.0
2005-12-29 12:23:00,202.663,202.663,202.59,202.59,25500000.0
2005-12-29 12:24:00,202.564,202.609,202.564,202.598,26700000.0
2005-12-29 12:25:00,202.592,202.624,202.592,202.624,65000000.0
2005-12-29 12:26:00,202.63,202.649,202.62,202.649,28000000.0
2005-12-29 12:27:00,202.664,202.688,202.664,202.667,26500000.0
2005-12-29 12:28:00,202.689,202.689,202.658,202.658,41400000.0
2005-12-29 12:29:00,202.679,202.732,202.679,202.71,39300000.0
2005-12-29 12:30:00,202.714,202.722,202.684,202.696,56399999.0
2005-12-29 12:31:00,202.689,202.711,202.682,202.694,35700000.0
2005-12-29 12:32:00,202.718,202.745,202.699,202.734,37100000.0
2005-12-29 12:33:00,202.744,202.747,202.729,202.73,45800000.0
2005-12-29 12:34:00,202.743,202.779,202.743,202.774,41800000.0
2005-12-29 12:35:00,202.777,202.782,202.753,202.782,59500000.0
2005-12-29 12:36:00,202.785,202.787,202.764,202.778,34600000.0
2005-12-29 12:37:00,202.78,202.793,202.757,202.757,34300000.0
2005-12-29 12:38:00,202.747,202.747,202.727,202.74,60500000.0
2005-12-29 12:39:00,202.731,202.74,202.696,202.696,70800000.0
2005-12-29 12:40:00,202.692,202.722,202.692,202.698,50999999.0
2005-12-29 12:41:00,202.698,202.708,202.695,202.695,80700000.0
2005-12-29 12:42:00,202.708,202.729,202.696,202.728,73800001.0
2005-12-29 12:43:00,202.739,202.741,202.724,202.728,38800000.0
2005-12-29 12:44:00,202.721,202.733,202.709,202.72,31500000.0
2005-12-29 12:45:00,202.729,202.754,202.729,202.747,50900000.0
2005-12-29 12:46:00,202.743,202.76,202.742,202.742,47600001.0
2005-12-29 12:47:00,202.744,202.744,202.728,202.739,45600000.0
2005-12-29 12:48:00,202.736,202.781,202.736,202.767,49400000.0
2005-12-29 12:49:00,202.77,202.784,202.754,202.754,43700000.0
2005-12-29 12:50:00,202.774,202.801,202.774,202.781,37100000.0
2005-12-29 12:51:00,202.787,202.8,202.767,202.799,56300000.0
2005-12-29 12:52:00,202.799,202.816,202.767,202.816,36000000.0
2005-12-29 12:53:00,202.824,202.84,202.802,202.802,39600000.0
2005-12-29 12:54:00,202.837,202.86,202.83,202.86,89800000.0
2005-12-29 12:55:00,202.846,202.854,202.828,202.854,61299999.0
2005-12-29 12:56:00,202.857,202.886,202.857,202.886,16300000.0
2005-12-29 12:57:00,202.89,202.957,202.887,202.948,67100000.0
2005-12-29 12:58:00,202.949,202.953,202.893,202.893,51400000.0
2005-12-29 12:59:00,202.883,202.933,202.874,202.92,36000000.0
2005-12-29 13:00:00,202.917,202.933,202.892,202.897,84300000.0
2005-12-29 13:01:00,202.9,202.92,202.871,202.878,51000000.0
2005-12-29 13:02:00,202.884,202.895,202.865,202.865,64700000.0
2005-12-29 13:03:00,202.853,202.874,202.839,202.874,59000000.0
2005-12-29 13:04:00,202.888,202.917,202.883,202.915,65499999.0
2005-12-29 13:05:00,202.941,202.969,202.919,202.919,40100000.0
2005-12-29 13:06:00,202.915,202.955,202.915,202.938,86500001.0
2005-12-29 13:07:00,202.916,202.927,202.906,202.922,29600000.0
2005-12-29 13:08:00,202.917,202.947,202.917,202.947,43600000.0
2005-12-29 13:09:00,202.956,202.956,202.92,202.92,92199999.0
2005-12-29 13:10:00,202.932,202.96,202.932,202.953,43400000.0
2005-12-29 13:11:00,202.934,202.934,202.891,202.901,46299999.0
2005-12-29 13:12:00,202.902,202.92,202.891,202.917,89100001.0
2005-12-29 13:13:00,202.9,202.9,202.877,202.88,57399999.0
2005-12-29 13:14:00,202.895,202.911,202.889,202.898,60299999.0
2005-12-29 13:15:00,202.9,202.932,202.9,202.932,57600000.0
2005-12-29 13:16:00,202.951,202.955,202.935,202.948,42300000.0
2005-12-29 13:17:00,202.936,202.936,202.911,202.927,66299999.0
2005-12-29 13:18:00,202.959,202.959,202.94,202.955,77100001.0
2005-12-29 13:19:00,202.947,202.954,202.93,202.936,29200000.0
2005-12-29 13:20:00,202.965,202.965,202.938,202.938,74999999.0
2005-12-29 13:21:00,202.937,202.948,202.926,202.927,40700001.0
2005-12-29 13:22:00,202.924,202.953,202.924,202.931,34600000.0
2005-12-29 13:23:00,202.941,202.941,202.9,202.901,41200000.0
2005-12-29 13:24:00,202.895,202.895,202.852,202.855,45700001.0
2005-12-29 13:25:00,202.836,202.865,202.836,202.856,55800001.0
2005-12-29 13:26:00,202.862,202.862,202.817,202.822,37000000.0
2005-12-29 13:27:00,202.81,202.842,202.806,202.834,59400000.0
2005-12-29 13:28:00,202.808,202.821,202.808,202.808,25800000.0
2005-12-29 13:29:00,202.798,202.815,202.798,202.81,33000000.0
2005-12-29 13:30:00,202.801,202.818,202.797,202.8,60900000.0
2005-12-29 13:31:00,202.794,202.803,202.779,202.803,42099999.0
2005-12-29 13:32:00,202.806,202.837,202.799,202.818,58500000.0
2005-12-29 13:33:00,202.826,202.845,202.826,202.84,22700000.0
2005-12-29 13:34:00,202.822,202.851,202.822,202.851,20500000.0
2005-12-29 13:35:00,202.841,202.861,202.834,202.834,17700000.0
2005-12-29 13:36:00,202.832,202.851,202.832,202.849,22800000.0
2005-12-29 13:37:00,202.857,202.884,202.853,202.867,44700000.0
2005-12-29 13:38:00,202.861,202.863,202.81,202.81,15200000.0
2005-12-29 13:39:00,202.824,202.863,202.824,202.837,52700000.0
2005-12-29 13:40:00,202.839,202.867,202.839,202.867,52900000.0
2005-12-29 13:41:00,202.861,202.879,202.833,202.833,41800000.0
2005-12-29 13:42:00,202.834,202.845,202.834,202.838,29600000.0
2005-12-29 13:43:00,202.839,202.839,202.81,202.819,45600000.0
2005-12-29 13:44:00,202.815,202.815,202.787,202.787,83800001.0
2005-12-29 13:45:00,202.756,202.756,202.738,202.746,52600001.0
2005-12-29 13:46:00,202.753,202.808,202.753,202.798,52600000.0
2005-12-29 13:47:00,202.794,202.796,202.77,202.776,58100000.0
2005-12-29 13:48:00,202.795,202.808,202.776,202.78,53499999.0
2005-12-29 13:49:00,202.783,202.783,202.741,202.756,94300001.0
2005-12-29 13:50:00,202.763,202.763,202.734,202.745,31900000.0
2005-12-29 13:51:00,202.753,202.784,202.74,202.765,39800000.0
2005-12-29 13:52:00,202.767,202.785,202.767,202.781,37800000.0
2005-12-29 13:53:00,202.763,202.79,202.761,202.78,41600000.0
2005-12-29 13:54:00,202.763,202.765,202.748,202.764,30000000.0
2005-12-29 13:55:00,202.758,202.771,202.757,202.763,55000001.0
2005-12-29 13:56:00,202.755,202.796,202.755,202.787,57700000.0
2005-12-29 13:57:00,202.787,202.787,202.76,202.773,42800000.0
2005-12-29 13:58:00,202.772,202.778,202.754,202.764,27900000.0
2005-12-29 13:59:00,202.763,202.795,202.761,202.791,44200000.0
2005-12-29 14:00:00,202.782,202.808,202.75,202.765,48800001.0
2005-12-29 14:01:00,202.771,202.791,202.762,202.791,23900000.0
2005-12-29 14:02:00,202.788,202.788,202.746,202.754,52200001.0
2005-12-29 14:03:00,202.747,202.779,202.747,202.755,36200000.0
2005-12-29 14:04:00,202.766,202.788,202.766,202.784,54100000.0
2005-12-29 14:05:00,202.786,202.786,202.767,202.775,38700000.0
2005-12-29 14:06:00,202.738,202.745,202.72,202.745,55000000.0
2005-12-29 14:07:00,202.752,202.752,202.728,202.728,20700000.0
2005-12-29 14:08:00,202.721,202.737,202.708,202.737,57500000.0
2005-12-29 14:09:00,202.727,202.735,202.722,202.728,10300000.0
2005-12-29 14:10:00,202.728,202.728,202.698,202.698,52099998.0
2005-12-29 14:11:00,202.697,202.734,202.697,202.728,52300000.0
2005-12-29 14:12:00,202.727,202.743,202.726,202.732,37300000.0
2005-12-29 14:13:00,202.721,202.753,202.721,202.741,34700000.0
2005-12-29 14:14:00,202.747,202.765,202.743,202.765,34300000.0
2005-12-29 14:15:00,202.775,202.775,202.735,202.735,47400000.0
2005-12-29 14:16:00,202.744,202.744,202.719,202.728,25400000.0
2005-12-29 14:17:00,202.71,202.713,202.691,202.713,46000000.0
2005-12-29 14:18:00,202.721,202.731,202.704,202.725,41300000.0
2005-12-29 14:19:00,202.725,202.725,202.707,202.721,34000000.0
2005-12-29 14:20:00,202.721,202.742,202.721,202.738,61700000.0
2005-12-29 14:21:00,202.743,202.765,202.739,202.744,51200000.0
2005-12-29 14:22:00,202.742,202.75,202.735,202.74,58400000.0
2005-12-29 14:23:00,202.725,202.736,202.705,202.735,56400000.0
2005-12-29 14:24:00,202.733,202.748,202.724,202.729,44300000.0
2005-12-29 14:25:00,202.721,202.721,202.694,202.696,17500000.0
2005-12-29 14:26:00,202.707,202.727,202.69,202.727,43700000.0
2005-12-29 14:27:00,202.713,202.755,202.713,202.755,76300000.0
2005-12-29 14:28:00,202.739,202.753,202.725,202.73,25100000.0
2005-12-29 14:29:00,202.705,202.729,202.688,202.715,52500000.0
2005-12-29 14:30:00,202.684,202.705,202.681,202.687,42600000.0
2005-12-29 14:31:00,202.66,202.66,202.564,202.581,75700001.0
2005-12-29 14:32:00,202.587,202.607,202.543,202.543,27200000.0
2005-12-29 14:33:00,202.542,202.551,202.535,202.545,62900000.0
2005-12-29 14:34:00,202.559,202.559,202.522,202.522,38200000.0
2005-12-29 14:35:00,202.54,202.586,202.54,202.557,65500000.0
2005-12-29 14:36:00,202.56,202.589,202.546,202.589,26700000.0
2005-12-29 14:37:00,202.607,202.623,202.597,202.61,54400000.0
2005-12-29 14:38:00,202.625,202.651,202.625,202.651,51300001.0
2005-12-29 14:39:00,202.644,202.661,202.639,202.641,30200000.0
2005-12-29 14:40:00,202.647,202.67,202.647,202.67,32600000.0
2005-12-29 14:41:00,202.683,202.715,202.667,202.701,31000000.0
2005-12-29 14:42:00,202.691,202.691,202.654,202.655,47300000.0
2005-12-29 14:43:00,202.652,202.674,202.652,202.669,35900000.0
2005-12-29 14:44:00,202.688,202.698,202.674,202.698,62200000.0
2005-12-29 14:45:00,202.707,202.712,202.615,202.615,33499999.0
2005-12-29 14:46:00,202.624,202.642,202.606,202.606,55900000.0
2005-12-29 14:47:00,202.606,202.606,202.574,202.574,41000000.0
2005-12-29 14:48:00,202.561,202.592,202.561,202.592,26700000.0
2005-12-29 14:49:00,202.612,202.644,202.612,202.629,42899999.0
2005-12-29 14:50:00,202.617,202.64,202.617,202.629,73500000.0
2005-12-29 14:51:00,202.619,202.621,202.588,202.59,66400000.0
2005-12-29 14:52:00,202.6,202.621,202.599,202.61,35100000.0
2005-12-29 14:53:00,202.615,202.641,202.615,202.62,35100000.0
2005-12-29 14:54:00,202.618,202.639,202.607,202.63,90000000.0
2005-12-29 14:55:00,202.64,202.655,202.632,202.652,92100000.0
2005-12-29 14:56:00,202.664,202.682,202.653,202.67,92900000.0
2005-12-29 14:57:00,202.674,202.692,202.657,202.657,24500000.0
2005-12-29 14:58:00,202.66,202.67,202.66,202.67,55300000.0
2005-12-29 14:59:00,202.661,202.676,202.615,202.623,30400000.0
2005-12-29 15:00:00,202.633,202.636,202.581,202.597,83100000.0
2005-12-29 15:01:00,202.598,202.612,202.588,202.612,59299999.0
2005-12-29 15:02:00,202.577,202.589,202.559,202.589,42300000.0
2005-12-29 15:03:00,202.611,202.637,202.589,202.589,47800000.0
2005-12-29 15:04:00,202.592,202.6,202.558,202.562,41200000.0
2005-12-29 15:05:00,202.558,202.58,202.552,202.553,41100000.0
2005-12-29 15:06:00,202.551,202.551,202.531,202.537,50599999.0
2005-12-29 15:07:00,202.552,202.554,202.53,202.554,41100000.0
2005-12-29 15:08:00,202.569,202.569,202.544,202.546,11000000.0
2005-12-29 15:09:00,202.563,202.6,202.563,202.583,38700000.0
2005-12-29 15:10:00,202.581,202.593,202.548,202.593,27400000.0
2005-12-29 15:11:00,202.602,202.615,202.597,202.615,78900000.0
2005-12-29 15:12:00,202.595,202.595,202.576,202.587,33200000.0
2005-12-29 15:13:00,202.573,202.592,202.573,202.585,57800000.0
2005-12-29 15:14:00,202.572,202.572,202.497,202.521,48900000.0
2005-12-29 15:15:00,202.524,202.526,202.49,202.506,64800001.0
2005-12-29 15:16:00,202.518,202.529,202.506,202.529,40600000.0
2005-12-29 15:17:00,202.526,202.553,202.501,202.553,53900000.0
2005-12-29 15:18:00,202.549,202.549,202.49,202.495,19900000.0
2005-12-29 15:19:00,202.505,202.507,202.492,202.492,79700000.0
2005-12-29 15:20:00,202.499,202.523,202.496,202.519,82400000.0
2005-12-29 15:21:00,202.513,202.518,202.505,202.51,50900000.0
2005-12-29 15:22:00,202.492,202.51,202.482,202.495,28200000.0
2005-12-29 15:23:00,202.46,202.463,202.429,202.429,58099999.0
2005-12-29 15:24:00,202.423,202.437,202.413,202.413,69199999.0
2005-12-29 15:25:00,202.407,202.441,202.393,202.441,51700000.0
2005-12-29 15:26:00,202.459,202.479,202.459,202.472,89100000.0
2005-12-29 15:27:00,202.468,202.479,202.467,202.467,43700000.0
2005-12-29 15:28:00,202.454,202.469,202.434,202.469,54500000.0
2005-12-29 15:29:00,202.47,202.504,202.46,202.46,61000001.0
2005-12-29 15:30:00,202.448,202.46,202.433,202.46,105899999.0
2005-12-29 15:31:00,202.455,202.462,202.423,202.423,75000000.0
2005-12-29 15:32:00,202.418,202.471,202.416,202.462,24400000.0
2005-12-29 15:33:00,202.487,202.52,202.487,202.52,24800000.0
2005-12-29 15:34:00,202.511,202.539,202.511,202.539,44400001.0
2005-12-29 15:35:00,202.541,202.541,202.531,202.531,11900000.0
2005-12-29 15:36:00,202.545,202.598,202.533,202.598,45900000.0
2005-12-29 15:37:00,202.601,202.671,202.59,202.671,34100000.0
2005-12-29 15:38:00,202.68,202.68,202.632,202.647,60499999.0
2005-12-29 15:39:00,202.652,202.658,202.637,202.641,66100001.0
2005-12-29 15:40:00,202.667,202.733,202.667,202.723,41000000.0
2005-12-29 15:41:00,202.737,202.737,202.652,202.652,37400000.0
2005-12-29 15:42:00,202.607,202.673,202.607,202.67,24000000.0
2005-12-29 15:43:00,202.685,202.699,202.672,202.672,67900000.0
2005-12-29 15:44:00,202.672,202.682,202.653,202.659,31500000.0
2005-12-29 15:45:00,202.664,202.68,202.642,202.642,29800000.0
2005-12-29 15:46:00,202.66,202.682,202.66,202.682,67500000.0
2005-12-29 15:47:00,202.675,202.703,202.671,202.675,48700000.0
2005-12-29 15:48:00,202.667,202.667,202.641,202.651,34500000.0
2005-12-29 15:49:00,202.652,202.675,202.65,202.675,50300000.0
2005-12-29 15:50:00,202.682,202.686,202.676,202.686,19700000.0
2005-12-29 15:51:00,202.681,202.688,202.673,202.685,69200000.0
2005-12-29 15:52:00,202.685,202.685,202.669,202.673,37800000.0
2005-12-29 15:53:00,202.676,202.706,202.673,202.683,56600000.0
2005-12-29 15:54:00,202.682,202.695,202.669,202.694,39300000.0
2005-12-29 15:55:00,202.702,202.717,202.665,202.665,49100000.0
2005-12-29 15:56:00,202.66,202.679,202.645,202.679,26800000.0
2005-12-29 15:57:00,202.695,202.736,202.694,202.736,54000001.0
2005-12-29 15:58:00,202.753,202.781,202.753,202.781,29100001.0
2005-12-29 15:59:00,202.767,202.767,202.688,202.698,21200000.0
2005-12-29 16:00:00,202.683,202.684,202.678,202.68,31600000.0
2005-12-29 16:01:00,202.692,202.713,202.692,202.713,33900000.0
2005-12-29 16:02:00,202.685,202.685,202.657,202.669,26300000.0
2005-12-29 16:03:00,202.685,202.714,202.685,202.714,5700000.0
2005-12-29 16:04:00,202.728,202.744,202.722,202.737,48900000.0
2005-12-29 16:05:00,202.745,202.745,202.716,202.722,25200000.0
2005-12-29 16:06:00,202.706,202.706,202.681,202.704,35900000.0
2005-12-29 16:07:00,202.7,202.705,202.679,202.686,37300000.0
2005-12-29 16:08:00,202.688,202.701,202.688,202.695,24800000.0
2005-12-29 16:09:00,202.684,202.693,202.674,202.691,45200000.0
2005-12-29 16:10:00,202.68,202.687,202.664,202.678,37100000.0
2005-12-29 16:11:00,202.665,202.665,202.645,202.646,30400000.0
2005-12-29 16:12:00,202.667,202.68,202.663,202.67,35400000.0
2005-12-29 16:13:00,202.673,202.689,202.668,202.676,76900000.0
2005-12-29 16:14:00,202.669,202.686,202.669,202.686,36200000.0
2005-12-29 16:15:00,202.693,202.748,202.684,202.748,32600000.0
2005-12-29 16:16:00,202.735,202.755,202.727,202.734,59200000.0
2005-12-29 16:17:00,202.733,202.751,202.707,202.713,27300000.0
2005-12-29 16:18:00,202.71,202.756,202.71,202.755,48400000.0
2005-12-29 16:19:00,202.786,202.812,202.786,202.812,63700000.0
2005-12-29 16:20:00,202.83,202.841,202.83,202.835,48900000.0
2005-12-29 16:21:00,202.845,202.852,202.823,202.833,48900000.0
2005-12-29 16:22:00,202.841,202.841,202.812,202.827,49600000.0
2005-12-29 16:23:00,202.826,202.829,202.807,202.826,54300000.0
2005-12-29 16:24:00,202.835,202.84,202.821,202.83,73900000.0
2005-12-29 16:25:00,202.856,202.894,202.856,202.894,27800000.0
2005-12-29 16:26:00,202.883,202.898,202.875,202.891,26100000.0
2005-12-29 16:27:00,202.884,202.906,202.884,202.898,23500000.0
2005-12-29 16:28:00,202.881,202.889,202.839,202.839,32900000.0
2005-12-29 16:29:00,202.83,202.848,202.815,202.848,38300000.0
2005-12-29 16:30:00,202.84,202.863,202.839,202.847,56200000.0
2005-12-29 16:31:00,202.845,202.879,202.845,202.879,52500000.0
2005-12-29 16:32:00,202.883,202.89,202.875,202.885,97299999.0
2005-12-29 16:33:00,202.863,202.863,202.821,202.821,15100000.0
2005-12-29 16:34:00,202.8,202.8,202.765,202.779,46100001.0
2005-12-29 16:35:00,202.776,202.792,202.776,202.788,79599999.0
2005-12-29 16:36:00,202.804,202.804,202.772,202.772,29600000.0
2005-12-29 16:37:00,202.78,202.811,202.775,202.781,49300000.0
2005-12-29 16:38:00,202.756,202.756,202.725,202.737,35500000.0
2005-12-29 16:39:00,202.739,202.756,202.733,202.735,44500000.0
2005-12-29 16:40:00,202.717,202.717,202.697,202.697,29100000.0
2005-12-29 16:41:00,202.707,202.707,202.679,202.679,81300001.0
2005-12-29 16:42:00,202.678,202.687,202.658,202.675,60900001.0
2005-12-29 16:43:00,202.666,202.683,202.666,202.683,48800001.0
2005-12-29 16:44:00,202.687,202.697,202.668,202.668,45500000.0
2005-12-29 16:45:00,202.657,202.67,202.653,202.653,51100000.0
2005-12-29 16:46:00,202.638,202.662,202.633,202.633,22300000.0
2005-12-29 16:47:00,202.644,202.684,202.644,202.684,62599999.0
2005-12-29 16:48:00,202.671,202.671,202.601,202.621,60700000.0
2005-12-29 16:49:00,202.62,202.622,202.592,202.597,78400000.0
2005-12-29 16:50:00,202.598,202.614,202.598,202.611,27800000.0
2005-12-29 16:51:00,202.622,202.622,202.578,202.589,32900000.0
2005-12-29 16:52:00,202.584,202.597,202.561,202.566,39599999.0
2005-12-29 16:53:00,202.542,202.557,202.473,202.549,54300000.0
2005-12-29 16:54:00,202.561,202.59,202.557,202.59,77500001.0
2005-12-29 16:55:00,202.593,202.624,202.591,202.591,51500000.0
2005-12-29 16:56:00,202.575,202.588,202.569,202.57,62900001.0
2005-12-29 16:57:00,202.567,202.567,202.55,202.552,26300000.0
2005-12-29 16:58:00,202.548,202.548,202.507,202.541,72000002.0
2005-12-29 16:59:00,202.563,202.58,202.554,202.554,92399999.0
2005-12-29 17:00:00,202.569,202.636,202.555,202.575,37200000.0
2005-12-29 17:01:00,202.559,202.559,202.517,202.517,34000000.0
2005-12-29 17:02:00,202.516,202.547,202.509,202.547,33400000.0
2005-12-29 17:03:00,202.559,202.583,202.557,202.566,49400000.0
2005-12-29 17:04:00,202.584,202.602,202.568,202.576,36900000.0
2005-12-29 17:05:00,202.579,202.601,202.579,202.588,67300000.0
2005-12-29 17:06:00,202.615,202.63,202.612,202.619,60500000.0
2005-12-29 17:07:00,202.614,202.664,202.614,202.664,32700000.0
2005-12-29 17:08:00,202.654,202.654,202.638,202.65,44400000.0
2005-12-29 17:09:00,202.647,202.672,202.642,202.653,58300000.0
2005-12-29 17:10:00,202.643,202.657,202.625,202.625,75300000.0
2005-12-29 17:11:00,202.621,202.654,202.62,202.642,44200000.0
2005-12-29 17:12:00,202.64,202.648,202.626,202.626,49499999.0
2005-12-29 17:13:00,202.613,202.648,202.61,202.648,19800000.0
2005-12-29 17:14:00,202.666,202.67,202.645,202.67,74400000.0
2005-12-29 17:15:00,202.673,202.688,202.634,202.665,39900000.0
2005-12-29 17:16:00,202.648,202.663,202.645,202.645,44700000.0
2005-12-29 17:17:00,202.642,202.664,202.642,202.66,50200000.0
2005-12-29 17:18:00,202.652,202.653,202.649,202.652,20000000.0
2005-12-29 17:19:00,202.67,202.67,202.582,202.582,66300000.0
2005-12-29 17:20:00,202.576,202.593,202.566,202.586,65600001.0
2005-12-29 17:21:00,202.603,202.606,202.582,202.582,14300000.0
2005-12-29 17:22:00,202.582,202.584,202.57,202.573,33700000.0
2005-12-29 17:23:00,202.565,202.571,202.551,202.565,73600000.0
2005-12-29 17:24:00,202.57,202.581,202.557,202.567,33200000.0
2005-12-29 17:25:00,202.566,202.592,202.565,202.592,76599998.0
2005-12-29 17:26:00,202.605,202.613,202.595,202.607,71699999.0
2005-12-29 17:27:00,202.601,202.612,202.593,202.6,51200000.0
2005-12-29 17:28:00,202.599,202.621,202.585,202.585,45100000.0
2005-12-29 17:29:00,202.602,202.608,202.584,202.6,63600000.0
2005-12-29 17:30:00,202.586,202.606,202.586,202.595,47000000.0
2005-12-29 17:31:00,202.604,202.643,202.604,202.625,58299999.0
2005-12-29 17:32:00,202.618,202.647,202.616,202.647,72799999.0
2005-12-29 17:33:00,202.668,202.691,202.647,202.665,36100000.0
2005-12-29 17:34:00,202.665,202.668,202.655,202.668,51800000.0
2005-12-29 17:35:00,202.664,202.678,202.658,202.663,63200001.0
2005-12-29 17:36:00,202.677,202.735,202.677,202.735,55300000.0
2005-12-29 17:37:00,202.74,202.775,202.73,202.775,38600000.0
2005-12-29 17:38:00,202.775,202.79,202.77,202.79,118700001.0
2005-12-29 17:39:00,202.78,202.79,202.77,202.79,43100000.0
2005-12-29 17:40:00,202.78,202.783,202.77,202.77,33500000.0
2005-12-29 17:41:00,202.782,202.782,202.773,202.773,13900000.0
2005-12-29 17:42:00,202.78,202.785,202.775,202.785,27600000.0
2005-12-29 17:43:00,202.787,202.806,202.787,202.803,45500000.0
2005-12-29 17:44:00,202.795,202.822,202.795,202.822,26700000.0
2005-12-29 17:45:00,202.826,202.826,202.729,202.752,43100000.0
2005-12-29 17:46:00,202.763,202.772,202.74,202.756,53900000.0
2005-12-29 17:47:00,202.788,202.788,202.753,202.778,36600001.0
2005-12-29 17:48:00,202.799,202.809,202.763,202.763,36100000.0
2005-12-29 17:49:00,202.785,202.785,202.76,202.766,63000000.0
2005-12-29 17:50:00,202.779,202.779,202.765,202.77,39100000.0
2005-12-29 17:51:00,202.787,202.787,202.745,202.745,67399999.0
2005-12-29 17:52:00,202.746,202.768,202.731,202.758,47800000.0
2005-12-29 17:53:00,202.753,202.772,202.753,202.766,19200000.0
2005-12-29 17:54:00,202.772,202.833,202.772,202.833,28300000.0
2005-12-29 17:55:00,202.832,202.897,202.832,202.897,28600000.0
2005-12-29 17:56:00,202.915,202.981,202.912,202.965,49700000.0
2005-12-29 17:57:00,202.98,203.012,202.966,202.974,12000000.0
2005-12-29 17:58:00,203.008,203.097,203.008,203.08,68299999.0
2005-12-29 17:59:00,203.099,203.225,203.099,203.127,62200000.0
2005-12-29 18:00:00,203.126,203.197,203.109,203.154,91200001.0
2005-12-29 18:01:00,203.168,203.199,203.142,203.155,506600001.0
2005-12-29 18:02:00,203.15,203.163,203.116,203.163,664800001.0
2005-12-29 18:03:00,203.169,203.176,203.132,203.158,729500002.0
2005-12-29 18:04:00,203.175,203.197,203.166,203.175,500199998.0
2005-12-29 18:05:00,203.197,203.241,203.178,203.207,635999999.0
2005-12-29 18:06:00,203.211,203.313,203.211,203.29,667700003.0
2005-12-29 18:07:00,203.305,203.358,203.305,203.335,831799997.0
2005-12-29 18:08:00,203.343,203.364,203.333,203.359,641999999.0
2005-12-29 18:09:00,203.341,203.361,203.284,203.331,490400003.0
2005-12-29 18:10:00,203.341,203.432,203.341,203.418,516600001.0
2005-12-29 18:11:00,203.412,203.422,203.38,203.41,386400000.0
2005-12-29 18:12:00,203.405,203.432,203.405,203.415,233200000.0
2005-12-29 18:13:00,203.415,203.441,203.407,203.413,516900001.0
2005-12-29 18:14:00,203.429,203.441,203.399,203.436,675800001.0
2005-12-29 18:15:00,203.447,203.447,203.37,203.37,736300000.0
2005-12-29 18:16:00,203.35,203.404,203.33,203.345,619300001.0
2005-12-29 18:17:00,203.357,203.446,203.357,203.418,194900001.0
2005-12-29 18:18:00,203.428,203.465,203.428,203.444,379700000.0
2005-12-29 18:19:00,203.437,203.449,203.401,203.43,470999996.0
2005-12-29 18:20:00,203.43,203.459,203.419,203.419,576900001.0
2005-12-29 18:21:00,203.42,203.432,203.388,203.388,582399998.0
2005-12-29 18:22:00,203.37,203.389,203.359,203.371,455899999.0
2005-12-29 18:23:00,203.372,203.403,203.367,203.376,823300000.0
2005-12-29 18:24:00,203.353,203.364,203.313,203.313,588800001.0
2005-12-29 18:25:00,203.303,203.314,203.257,203.301,587700001.0
2005-12-29 18:26:00,203.31,203.332,203.304,203.315,429799999.0
2005-12-29 18:27:00,203.32,203.343,203.306,203.307,495999998.0
2005-12-29 18:28:00,203.314,203.354,203.314,203.325,370300001.0
2005-12-29 18:29:00,203.33,203.349,203.323,203.326,574099999.0
2005-12-29 18:30:00,203.34,203.354,203.325,203.345,258900000.0
2005-12-29 18:31:00,203.345,203.345,203.259,203.259,375299998.0
2005-12-29 18:32:00,203.261,203.284,203.257,203.268,492700002.0
2005-12-29 18:33:00,203.278,203.292,203.262,203.265,434699999.0
2005-12-29 18:34:00,203.265,203.281,203.251,203.278,505300000.0
2005-12-29 18:35:00,203.274,203.295,203.266,203.27,439599999.0
2005-12-29 18:36:00,203.272,203.291,203.268,203.28,346799999.0
2005-12-29 18:37:00,203.295,203.295,203.268,203.292,173399998.0
2005-12-29 18:38:00,203.3,203.309,203.282,203.309,180300001.0
2005-12-29 18:39:00,203.31,203.315,203.283,203.305,110300001.0
2005-12-29 18:40:00,203.304,203.345,203.304,203.326,298500002.0
2005-12-29 18:41:00,203.348,203.39,203.348,203.39,280600001.0
2005-12-29 18:42:00,203.395,203.405,203.37,203.37,201899999.0
2005-12-29 18:43:00,203.361,203.382,203.344,203.35,145400001.0
2005-12-29 18:44:00,203.347,203.347,203.295,203.295,256400000.0
2005-12-29 18:45:00,203.298,203.33,203.298,203.311,236600000.0
2005-12-29 18:46:00,203.304,203.31,203.285,203.285,157400000.0
2005-12-29 18:47:00,203.271,203.295,203.271,203.295,93300000.0
2005-12-29 18:48:00,203.31,203.354,203.307,203.354,202600000.0
2005-12-29 18:49:00,203.361,203.392,203.358,203.378,195199999.0
2005-12-29 18:50:00,203.382,203.389,203.363,203.367,226100001.0
2005-12-29 18:51:00,203.359,203.386,203.35,203.378,246300000.0
2005-12-29 18:52:00,203.379,203.379,203.341,203.365,264200000.0
2005-12-29 18:53:00,203.369,203.393,203.337,203.39,243500000.0
2005-12-29 18:54:00,203.421,203.458,203.407,203.45,219200000.0
2005-12-29 18:55:00,203.462,203.492,203.454,203.454,232700001.0
2005-12-29 18:56:00,203.448,203.454,203.429,203.45,48299999.0
2005-12-29 18:57:00,203.445,203.456,203.436,203.456,169400000.0
2005-12-29 18:58:00,203.471,203.484,203.453,203.472,246100000.0
2005-12-29 18:59:00,203.462,203.462,203.406,203.408,237999998.0
2005-12-29 19:00:00,203.38,203.406,203.337,203.406,71200000.0
2005-12-29 19:01:00,203.406,203.434,203.379,203.379,81000000.0
2005-12-29 19:02:00,203.37,203.385,203.358,203.365,204900000.0
2005-12-29 19:03:00,203.369,203.393,203.369,203.393,267800002.0
2005-12-29 19:04:00,203.396,203.417,203.396,203.406,151800000.0
2005-12-29 19:05:00,203.409,203.437,203.409,203.428,163800000.0
2005-12-29 19:06:00,203.427,203.451,203.376,203.413,358400001.0
2005-12-29 19:07:00,203.413,203.413,203.312,203.313,313400000.0
2005-12-29 19:08:00,203.319,203.325,203.286,203.325,387699997.0
2005-12-29 19:09:00,203.315,203.32,203.285,203.3,192999999.0
2005-12-29 19:10:00,203.302,203.319,203.284,203.319,150100000.0
2005-12-29 19:11:00,203.322,203.323,203.305,203.305,51999999.0
2005-12-29 19:12:00,203.3,203.319,203.292,203.312,104600001.0
2005-12-29 19:13:00,203.308,203.31,203.269,203.289,184299999.0
2005-12-29 19:14:00,203.274,203.283,203.254,203.275,171199999.0
2005-12-29 19:15:00,203.279,203.279,203.256,203.267,254599999.0
2005-12-29 19:16:00,203.269,203.269,203.239,203.242,47400000.0
2005-12-29 19:17:00,203.264,203.283,203.264,203.282,131000000.0
2005-12-29 19:18:00,203.28,203.306,203.275,203.282,99900000.0
2005-12-29 19:19:00,203.285,203.316,203.285,203.305,179800001.0
2005-12-29 19:20:00,203.313,203.327,203.3,203.305,195300000.0
2005-12-29 19:21:00,203.298,203.306,203.282,203.292,172700001.0
2005-12-29 19:22:00,203.295,203.322,203.295,203.321,106399999.0
2005-12-29 19:23:00,203.329,203.343,203.314,203.315,462199999.0
2005-12-29 19:24:00,203.314,203.325,203.304,203.313,113399998.0
2005-12-29 19:25:00,203.299,203.299,203.271,203.271,234000000.0
2005-12-29 19:26:00,203.257,203.275,203.238,203.242,450500000.0
2005-12-29 19:27:00,203.237,203.249,203.232,203.234,203100000.0
2005-12-29 19:28:00,203.233,203.233,203.19,203.233,189600001.0
2005-12-29 19:29:00,203.23,203.23,203.207,203.207,69999999.0
2005-12-29 19:30:00,203.199,203.227,203.188,203.188,213299999.0
2005-12-29 19:31:00,203.18,203.208,203.18,203.188,177000001.0
2005-12-29 19:32:00,203.181,203.206,203.166,203.166,387799999.0
2005-12-29 19:33:00,203.162,203.164,203.147,203.149,225700000.0
2005-12-29 19:34:00,203.155,203.182,203.154,203.173,226299999.0
2005-12-29 19:35:00,203.172,203.188,203.168,203.187,280899999.0
2005-12-29 19:36:00,203.198,203.201,203.173,203.173,189700000.0
2005-12-29 19:37:00,203.175,203.175,203.165,203.167,100000001.0
2005-12-29 19:38:00,203.18,203.187,203.174,203.174,177699999.0
2005-12-29 19:39:00,203.174,203.199,203.174,203.192,187600000.0
2005-12-29 19:40:00,203.196,203.198,203.173,203.18,268500000.0
2005-12-29 19:41:00,203.197,203.22,203.186,203.186,286599999.0
2005-12-29 19:42:00,203.179,203.179,203.137,203.145,189699999.0
2005-12-29 19:43:00,203.139,203.144,203.087,203.087,42700000.0
2005-12-29 19:44:00,203.083,203.123,203.083,203.102,219199999.0
2005-12-29 19:45:00,203.107,203.111,203.083,203.105,144899999.0
2005-12-29 19:46:00,203.105,203.105,203.031,203.049,188200002.0
2005-12-29 19:47:00,203.048,203.048,203.021,203.034,76799998.0
2005-12-29 19:48:00,203.02,203.057,203.02,203.032,219000001.0
2005-12-29 19:49:00,203.026,203.051,203.026,203.032,187600000.0
2005-12-29 19:50:00,203.027,203.032,203.002,203.02,216500003.0
2005-12-29 19:51:00,203.023,203.023,203.004,203.01,126700000.0
2005-12-29 19:52:00,203.022,203.028,203.015,203.02,118100000.0
2005-12-29 19:53:00,203.023,203.023,202.967,202.977,172299999.0
2005-12-29 19:54:00,202.963,202.998,202.946,202.959,182100000.0
2005-12-29 19:55:00,202.965,202.993,202.965,202.965,119299999.0
2005-12-29 19:56:00,202.959,202.959,202.938,202.953,154000000.0
2005-12-29 19:57:00,202.945,202.945,202.91,202.923,110000000.0
2005-12-29 19:58:00,202.92,202.927,202.91,202.912,286400000.0
2005-12-29 19:59:00,202.918,202.919,202.892,202.894,236500002.0
2005-12-29 20:00:00,202.899,202.935,202.889,202.909,63800000.0
2005-12-29 20:01:00,202.907,202.914,202.892,202.897,102400000.0
2005-12-29 20:02:00,202.895,202.905,202.888,202.89,137500000.0
2005-12-29 20:03:00,202.886,202.911,202.886,202.907,97100000.0
2005-12-29 20:04:00,202.918,202.94,202.918,202.939,130800000.0
2005-12-29 20:05:00,202.941,202.96,202.931,202.95,171300000.0
2005-12-29 20:06:00,202.95,202.966,202.931,202.948,177999999.0
2005-12-29 20:07:00,202.963,202.968,202.951,202.961,173600001.0
2005-12-29 20:08:00,202.961,202.961,202.914,202.914,210100001.0
2005-12-29 20:09:00,202.917,202.928,202.913,202.922,124999999.0
2005-12-29 20:10:00,202.925,202.935,202.92,202.93,135600000.0
2005-12-29 20:11:00,202.941,203.006,202.939,202.983,328899999.0
2005-12-29 20:12:00,202.988,203.009,202.977,202.977,425000000.0
2005-12-29 20:13:00,202.977,202.993,202.972,202.978,232399999.0
2005-12-29 20:14:00,202.979,203.001,202.979,202.99,153600000.0
2005-12-29 20:15:00,202.991,202.991,202.967,202.967,378700001.0
2005-12-29 20:16:00,202.96,202.982,202.953,202.957,181000000.0
2005-12-29 20:17:00,202.966,202.98,202.965,202.975,40200000.0
2005-12-29 20:18:00,202.98,202.998,202.969,202.969,139900001.0
2005-12-29 20:19:00,202.978,202.992,202.96,202.984,147400000.0
2005-12-29 20:20:00,202.984,203.002,202.978,203.002,358400001.0
2005-12-29 20:21:00,203.004,203.011,202.991,202.998,130400001.0
2005-12-29 20:22:00,203.005,203.015,202.99,203.005,263399999.0
2005-12-29 20:23:00,203.009,203.031,203.005,203.02,148900000.0
2005-12-29 20:24:00,203.017,203.019,202.99,203.003,119100000.0
2005-12-29 20:25:00,203.006,203.019,202.965,202.97,226700000.0
2005-12-29 20:26:00,202.969,202.983,202.952,202.967,323299999.0
2005-12-29 20:27:00,202.959,202.967,202.939,202.95,196400000.0
2005-12-29 20:28:00,202.942,202.968,202.932,202.938,478299998.0
2005-12-29 20:29:00,202.95,202.971,202.946,202.946,436899999.0
2005-12-29 20:30:00,202.953,202.973,202.951,202.958,576800003.0
2005-12-29 20:31:00,202.96,202.999,202.96,202.99,371099999.0
2005-12-29 20:32:00,202.997,203.029,202.997,203.019,578200004.0
2005-12-29 20:33:00,203.022,203.049,203.018,203.043,162399999.0
2005-12-29 20:34:00,203.048,203.059,203.042,203.049,133100000.0
2005-12-29 20:35:00,203.038,203.068,203.028,203.068,85000000.0
2005-12-29 20:36:00,203.081,203.092,203.077,203.079,123699999.0
2005-12-29 20:37:00,203.072,203.095,203.072,203.095,160000000.0
2005-12-29 20:38:00,203.088,203.112,203.085,203.109,252499998.0
2005-12-29 20:39:00,203.113,203.128,203.091,203.113,143100000.0
2005-12-29 20:40:00,203.123,203.125,203.102,203.111,395300001.0
2005-12-29 20:41:00,203.113,203.12,203.103,203.118,218300000.0
2005-12-29 20:42:00,203.118,203.142,203.116,203.134,226700001.0
2005-12-29 20:43:00,203.14,203.158,203.138,203.148,336300002.0
2005-12-29 20:44:00,203.15,203.16,203.14,203.155,318200000.0
2005-12-29 20:45:00,203.155,203.155,203.128,203.143,330300000.0
2005-12-29 20:46:00,203.148,203.16,203.137,203.148,261500001.0
2005-12-29 20:47:00,203.145,203.153,203.123,203.123,197700002.0
2005-12-29 20:48:00,203.119,203.138,203.109,203.115,205400000.0
2005-12-29 20:49:00,203.125,203.125,203.101,203.114,133899999.0
2005-12-29 20:50:00,203.11,203.125,203.105,203.11,371200001.0
2005-12-29 20:51:00,203.1,203.12,203.092,203.095,190299999.0
2005-12-29 20:52:00,203.097,203.108,203.09,203.104,111600000.0
2005-12-29 20:53:00,203.096,203.11,203.089,203.091,276499999.0
2005-12-29 20:54:00,203.1,203.127,203.1,203.12,114600000.0
2005-12-29 20:55:00,203.123,203.14,203.115,203.118,335700000.0
2005-12-29 20:56:00,203.114,203.129,203.105,203.119,198900000.0
2005-12-29 20:57:00,203.127,203.158,203.127,203.148,291200000.0
2005-12-29 20:58:00,203.151,203.166,203.146,203.153,358100000.0
2005-12-29 20:59:00,203.153,203.153,203.139,203.147,544300001.0
2005-12-29 21:00:00,203.15,203.176,203.131,203.169,406799999.0
2005-12-29 21:01:00,203.173,203.186,203.153,203.153,404800000.0
2005-12-29 21:02:00,203.152,203.196,203.148,203.196,275499999.0
2005-12-29 21:03:00,203.204,203.214,203.193,203.211,304099999.0
2005-12-29 21:04:00,203.222,203.222,203.176,203.18,112500000.0
2005-12-29 21:05:00,203.181,203.201,203.175,203.187,121600000.0
2005-12-29 21:06:00,203.186,203.191,203.175,203.182,162300001.0
2005-12-29 21:07:00,203.198,203.198,203.163,203.176,180699999.0
2005-12-29 21:08:00,203.174,203.175,203.144,203.153,156799999.0
2005-12-29 21:09:00,203.16,203.162,203.144,203.162,55000000.0
2005-12-29 21:10:00,203.167,203.173,203.164,203.17,97999999.0
2005-12-29 21:11:00,203.167,203.17,203.16,203.166,62900000.0
2005-12-29 21:12:00,203.166,203.17,203.153,203.153,105799999.0
2005-12-29 21:13:00,203.155,203.16,203.142,203.15,122799999.0
2005-12-29 21:14:00,203.155,203.176,203.152,203.168,402999999.0
2005-12-29 21:15:00,203.173,203.193,203.168,203.188,384800001.0
2005-12-29 21:16:00,203.193,203.21,203.19,203.197,87599999.0
2005-12-29 21:17:00,203.209,203.227,203.199,203.199,196899999.0
2005-12-29 21:18:00,203.212,203.228,203.201,203.218,172300001.0
2005-12-29 21:19:00,203.223,203.241,203.222,203.233,185600001.0
2005-12-29 21:20:00,203.235,203.235,203.198,203.224,355600003.0
2005-12-29 21:21:00,203.226,203.239,203.219,203.222,241800000.0
2005-12-29 21:22:00,203.219,203.231,203.205,203.205,184199998.0
2005-12-29 21:23:00,203.208,203.221,203.206,203.212,143600000.0
2005-12-29 21:24:00,203.22,203.235,203.21,203.22,176400000.0
2005-12-29 21:25:00,203.225,203.252,203.222,203.252,307999998.0
2005-12-29 21:26:00,203.248,203.256,203.231,203.231,134300001.0
2005-12-29 21:27:00,203.237,203.237,203.22,203.226,145199999.0
2005-12-29 21:28:00,203.233,203.248,203.232,203.237,139299999.0
2005-12-29 21:29:00,203.247,203.271,203.246,203.265,72400000.0
2005-12-29 21:30:00,203.264,203.264,203.237,203.251,134300000.0
2005-12-29 21:31:00,203.225,203.244,203.224,203.244,74099999.0
2005-12-29 21:32:00,203.255,203.286,203.255,203.276,102800000.0
2005-12-29 21:33:00,203.279,203.287,203.266,203.272,177700000.0
2005-12-29 21:34:00,203.273,203.273,203.251,203.267,89400000.0
2005-12-29 21:35:00,203.264,203.285,203.263,203.283,41399999.0
2005-12-29 21:36:00,203.296,203.297,203.284,203.289,80300000.0
2005-12-29 21:37:00,203.29,203.295,203.29,203.29,124300000.0
2005-12-29 21:38:00,203.285,203.297,203.273,203.273,31500000.0
2005-12-29 21:39:00,203.262,203.262,203.251,203.253,43100000.0
2005-12-29 21:40:00,203.249,203.262,203.245,203.245,54500001.0
2005-12-29 21:41:00,203.242,203.261,203.235,203.235,45700000.0
2005-12-29 21:42:00,203.235,203.246,203.224,203.235,102700000.0
2005-12-29 21:43:00,203.243,203.243,203.231,203.235,81100000.0
2005-12-29 21:44:00,203.228,203.228,203.182,203.199,199300000.0
2005-12-29 21:45:00,203.208,203.226,203.197,203.209,111099999.0
2005-12-29 21:46:00,203.207,203.209,203.185,203.191,82100000.0
2005-12-29 21:47:00,203.195,203.211,203.19,203.191,77399999.0
2005-12-29 21:48:00,203.189,203.189,203.175,203.182,162600002.0
2005-12-29 21:49:00,203.167,203.179,203.167,203.167,73700001.0
2005-12-29 21:50:00,203.185,203.185,203.16,203.163,26999999.0
2005-12-29 21:51:00,203.154,203.154,203.135,203.135,94200000.0
2005-12-29 21:52:00,203.138,203.139,203.125,203.134,19100000.0
2005-12-29 21:53:00,203.137,203.137,203.119,203.127,23800000.0
2005-12-29 21:54:00,203.131,203.145,203.123,203.143,105499998.0
2005-12-29 21:55:00,203.15,203.162,203.145,203.147,78800000.0
2005-12-29 21:56:00,203.145,203.147,203.125,203.14,51399999.0
2005-12-29 21:57:00,203.142,203.157,203.142,203.145,47400000.0
2005-12-29 21:58:00,203.148,203.16,203.138,203.138,42700000.0
2005-12-29 21:59:00,203.14,203.159,203.117,203.117,199199999.0
2005-12-29 22:00:00,203.103,203.135,203.103,203.135,229300000.0
2005-12-29 22:01:00,203.142,203.142,203.101,203.126,122100000.0
2005-12-29 22:02:00,203.123,203.147,203.122,203.131,283099999.0
2005-12-29 22:03:00,203.133,203.133,203.108,203.108,72300000.0
2005-12-29 22:04:00,203.102,203.123,203.082,203.116,142800001.0
2005-12-29 22:05:00,203.109,203.111,203.096,203.105,73099999.0
2005-12-29 22:06:00,203.107,203.118,203.107,203.111,38499999.0
2005-12-29 22:07:00,203.092,203.112,203.083,203.092,60199998.0
2005-12-29 22:08:00,203.089,203.091,203.075,203.081,51900000.0
2005-12-29 22:09:00,203.08,203.085,203.075,203.08,26100000.0
2005-12-29 22:10:00,203.084,203.096,203.075,203.075,31700000.0
2005-12-29 22:11:00,203.065,203.08,203.065,203.067,76800001.0
2005-12-29 22:12:00,203.078,203.093,203.075,203.093,92099999.0
2005-12-29 22:13:00,203.1,203.105,203.068,203.105,44300000.0
2005-12-29 22:14:00,203.11,203.11,203.09,203.09,46100000.0
2005-12-29 22:15:00,203.098,203.138,203.098,203.108,168400000.0
2005-12-29 22:16:00,203.108,203.113,203.09,203.09,172800000.0
2005-12-29 22:17:00,203.083,203.088,203.077,203.077,56200000.0
2005-12-29 22:18:00,203.075,203.077,203.065,203.065,72300000.0
2005-12-29 22:19:00,203.072,203.098,203.072,203.077,75000001.0
2005-12-29 22:20:00,203.076,203.076,203.052,203.074,40300000.0
2005-12-29 22:21:00,203.072,203.072,203.045,203.045,56300000.0
2005-12-29 22:22:00,203.045,203.05,203.035,203.04,61900001.0
2005-12-29 22:23:00,203.039,203.051,203.029,203.029,51900000.0
2005-12-29 22:24:00,203.038,203.048,203.023,203.045,54300001.0
2005-12-29 22:25:00,203.029,203.029,202.998,202.998,47100000.0
2005-12-29 22:26:00,202.994,202.999,202.989,202.989,55700000.0
2005-12-29 22:27:00,202.984,203.004,202.971,202.976,130800000.0
2005-12-29 22:28:00,202.982,202.982,202.963,202.967,42500000.0
2005-12-29 22:29:00,202.978,203.001,202.97,202.987,164000000.0
2005-12-29 22:30:00,202.99,202.999,202.982,202.999,44300000.0
2005-12-29 22:31:00,203.002,203.002,202.984,202.993,72200000.0
2005-12-29 22:32:00,202.988,202.996,202.972,202.98,180500000.0
2005-12-29 22:33:00,202.996,203.022,202.996,203.019,135300000.0
2005-12-29 22:34:00,203.021,203.021,202.982,202.998,306900001.0
2005-12-29 22:35:00,202.999,203.009,202.988,202.996,47300000.0
2005-12-29 22:36:00,202.997,203.016,202.995,203.007,89600000.0
2005-12-29 22:37:00,203.014,203.022,203.008,203.017,46500000.0
2005-12-29 22:38:00,203.024,203.043,203.013,203.02,70700000.0
2005-12-29 22:39:00,203.016,203.025,203.014,203.015,27700000.0
2005-12-29 22:40:00,203.021,203.035,203.013,203.016,75100000.0
2005-12-29 22:41:00,203.025,203.03,203.018,203.02,52000000.0
2005-12-29 22:42:00,203.019,203.06,203.019,203.059,41599999.0
2005-12-29 22:43:00,203.073,203.084,203.07,203.07,84200000.0
2005-12-29 22:44:00,203.077,203.099,203.073,203.084,154699998.0
2005-12-29 22:45:00,203.089,203.11,203.075,203.11,136200000.0
2005-12-29 22:46:00,203.113,203.12,203.108,203.11,52700000.0
2005-12-29 22:47:00,203.102,203.113,203.102,203.108,71400000.0
2005-12-29 22:48:00,203.115,203.115,203.089,203.1,107800000.0
2005-12-29 22:49:00,203.097,203.111,203.097,203.101,33500000.0
2005-12-29 22:50:00,203.11,203.114,203.107,203.107,53600000.0
2005-12-29 22:51:00,203.114,203.121,203.105,203.11,98500000.0
2005-12-29 22:52:00,203.105,203.118,203.103,203.103,46800000.0
2005-12-29 22:53:00,203.1,203.11,203.09,203.103,113800001.0
2005-12-29 22:54:00,203.098,203.1,203.09,203.1,42600000.0
2005-12-29 22:55:00,203.095,203.118,203.094,203.098,61600000.0
2005-12-29 22:56:00,203.09,203.093,203.071,203.071,115300000.0
2005-12-29 22:57:00,203.075,203.085,203.072,203.075,80299999.0
2005-12-29 22:58:00,203.078,203.088,203.072,203.072,28800000.0
2005-12-29 22:59:00,203.068,203.09,203.068,203.084,109100001.0
2005-12-29 23:00:00,203.079,203.085,203.065,203.068,25500000.0
2005-12-29 23:01:00,203.078,203.08,203.059,203.08,51900001.0
2005-12-29 23:02:00,203.068,203.073,203.061,203.073,26700000.0
2005-12-29 23:03:00,203.061,203.081,203.058,203.07,27000000.0
2005-12-29 23:04:00,203.085,203.085,203.08,203.08,29500000.0
2005-12-29 23:05:00,203.07,203.081,203.067,203.072,61400001.0
2005-12-29 23:06:00,203.073,203.115,203.064,203.115,44000000.0
2005-12-29 23:07:00,203.093,203.116,203.091,203.102,81000000.0
2005-12-29 23:08:00,203.115,203.125,203.1,203.125,34400000.0
2005-12-29 23:09:00,203.113,203.113,203.087,203.09,54700001.0
2005-12-29 23:10:00,203.068,203.072,203.048,203.059,51000000.0
2005-12-29 23:11:00,203.056,203.084,203.056,203.072,52300000.0
2005-12-29 23:12:00,203.075,203.085,203.075,203.085,31600000.0
2005-12-29 23:13:00,203.083,203.083,203.064,203.075,20400000.0
2005-12-29 23:14:00,203.054,203.058,203.038,203.058,45100000.0
2005-12-29 23:15:00,203.065,203.065,203.028,203.031,46400000.0
2005-12-29 23:16:00,203.041,203.052,203.041,203.052,6400000.0
2005-12-29 23:17:00,203.057,203.057,203.04,203.049,21800000.0
2005-12-29 23:18:00,203.048,203.049,203.037,203.042,49900001.0
2005-12-29 23:19:00,203.04,203.045,203.03,203.04,56600000.0
2005-12-29 23:20:00,203.059,203.146,203.059,203.146,72700001.0
2005-12-29 23:21:00,203.158,203.158,203.127,203.138,53300000.0
2005-12-29 23:22:00,203.129,203.143,203.123,203.123,38900000.0
2005-12-29 23:23:00,203.11,203.125,203.104,203.109,36700000.0
2005-12-29 23:24:00,203.11,203.118,203.089,203.108,66700002.0
2005-12-29 23:25:00,203.103,203.11,203.094,203.1,16300000.0
2005-12-29 23:26:00,203.115,203.128,203.103,203.103,35800000.0
2005-12-29 23:27:00,203.112,203.13,203.102,203.13,57800001.0
2005-12-29 23:28:00,203.111,203.132,203.111,203.116,55700000.0
2005-12-29 23:29:00,203.116,203.116,203.097,203.097,42100000.0
2005-12-29 23:30:00,203.125,203.125,203.105,203.11,49700000.0
2005-12-29 23:31:00,203.117,203.148,203.117,203.126,71900001.0
2005-12-29 23:32:00,203.135,203.135,203.106,203.106,49100000.0
2005-12-29 23:33:00,203.114,203.136,203.114,203.136,69500000.0
2005-12-29 23:34:00,203.147,203.154,203.141,203.145,38800000.0
2005-12-29 23:35:00,203.145,203.145,203.115,203.12,44500000.0
2005-12-29 23:36:00,203.125,203.136,203.119,203.136,64499999.0
2005-12-29 23:37:00,203.14,203.144,203.13,203.135,50000000.0
2005-12-29 23:38:00,203.149,203.167,203.138,203.167,55100000.0
2005-12-29 23:39:00,203.175,203.175,203.165,203.175,39300000.0
2005-12-29 23:40:00,203.168,203.17,203.157,203.158,57400000.0
2005-12-29 23:41:00,203.187,203.21,203.187,203.206,52000000.0
2005-12-29 23:42:00,203.195,203.221,203.195,203.221,22200000.0
2005-12-29 23:43:00,203.21,203.21,203.183,203.198,47700000.0
2005-12-29 23:44:00,203.19,203.201,203.184,203.19,46600000.0
2005-12-29 23:45:00,203.199,203.208,203.195,203.195,51100000.0
2005-12-29 23:46:00,203.198,203.208,203.197,203.208,40100000.0
2005-12-29 23:47:00,203.21,203.21,203.195,203.195,13100000.0
2005-12-29 23:48:00,203.19,203.215,203.19,203.215,44800000.0
2005-12-29 23:49:00,203.208,203.208,203.174,203.193,65700000.0
2005-12-29 23:50:00,203.192,203.205,203.179,203.195,68699999.0
2005-12-29 23:51:00,203.181,203.19,203.166,203.19,18800000.0
2005-12-29 23:52:00,203.193,203.205,203.187,203.192,42200000.0
2005-12-29 23:53:00,203.191,203.191,203.168,203.17,67100000.0
2005-12-29 23:54:00,203.167,203.18,203.149,203.149,34500001.0
2005-12-29 23:55:00,203.147,203.154,203.138,203.148,36300001.0
2005-12-29 23:56:00,203.172,203.195,203.164,203.195,41000000.0
2005-12-29 23:57:00,203.19,203.211,203.187,203.188,40300000.0
2005-12-29 23:58:00,203.19,203.219,203.186,203.215,71200001.0
2005-12-29 23:59:00,203.23,203.23,203.22,203.22,32500000.0
2005-12-30 00:00:00,203.218,203.245,203.185,203.187,34500000.0
2005-12-30 00:01:00,203.197,203.241,203.197,203.24,22500000.0
2005-12-30 00:02:00,203.217,203.246,203.204,203.22,73800000.0
2005-12-30 00:03:00,203.189,203.231,203.188,203.213,55500000.0
2005-12-30 00:04:00,203.191,203.208,203.164,203.186,37699999.0
2005-12-30 00:05:00,203.167,203.167,203.085,203.117,51600001.0
2005-12-30 00:06:00,203.105,203.143,203.104,203.12,58099999.0
2005-12-30 00:07:00,203.139,203.169,203.128,203.164,30300000.0
2005-12-30 00:08:00,203.129,203.173,203.113,203.122,53700000.0
2005-12-30 00:09:00,203.172,203.176,203.119,203.151,22900000.0
2005-12-30 00:10:00,203.138,203.181,203.116,203.181,35400000.0
2005-12-30 00:11:00,203.162,203.162,203.083,203.089,50800000.0
2005-12-30 00:12:00,203.061,203.107,203.049,203.07,41200000.0
2005-12-30 00:13:00,203.06,203.099,203.058,203.064,59100001.0
2005-12-30 00:14:00,203.04,203.083,203.016,203.059,35300000.0
2005-12-30 00:15:00,203.062,203.076,203.013,203.033,61000001.0
2005-12-30 00:16:00,203.077,203.111,203.055,203.067,38700000.0
2005-12-30 00:17:00,203.076,203.101,203.067,203.067,39500000.0
2005-12-30 00:18:00,203.081,203.125,203.066,203.086,45200000.0
2005-12-30 00:19:00,203.091,203.128,203.082,203.113,58699999.0
2005-12-30 00:20:00,203.106,203.118,203.076,203.076,127200003.0
2005-12-30 00:21:00,203.107,203.12,203.077,203.103,70600000.0
2005-12-30 00:22:00,203.093,203.118,203.085,203.11,50200000.0
2005-12-30 00:23:00,203.122,203.122,203.078,203.09,33600000.0
2005-12-30 00:24:00,203.086,203.123,203.078,203.105,51900000.0
2005-12-30 00:25:00,203.13,203.16,203.089,203.134,36400000.0
2005-12-30 00:26:00,203.132,203.147,203.086,203.088,46199999.0
2005-12-30 00:27:00,203.078,203.154,203.078,203.135,80200001.0
2005-12-30 00:28:00,203.151,203.156,203.126,203.151,45200001.0
2005-12-30 00:29:00,203.147,203.171,203.135,203.163,79900001.0
2005-12-30 00:30:00,203.16,203.16,203.15,203.155,39500000.0
2005-12-30 00:31:00,203.144,203.155,203.113,203.115,68100000.0
2005-12-30 00:32:00,203.133,203.158,203.11,203.144,69399999.0
2005-12-30 00:33:00,203.162,203.174,203.106,203.121,51199999.0
2005-12-30 00:34:00,203.165,203.174,203.125,203.127,36200000.0
2005-12-30 00:35:00,203.125,203.187,203.122,203.187,57200000.0
2005-12-30 00:36:00,203.187,203.198,203.095,203.134,28400000.0
2005-12-30 00:37:00,203.156,203.165,203.121,203.123,24000000.0
2005-12-30 00:38:00,203.096,203.128,203.082,203.094,48700000.0
2005-12-30 00:39:00,203.071,203.083,203.038,203.039,54600000.0
2005-12-30 00:40:00,203.071,203.095,203.058,203.058,46700000.0
2005-12-30 00:41:00,203.055,203.076,203.031,203.053,43200000.0
2005-12-30 00:42:00,203.021,203.071,202.999,203.051,62099999.0
2005-12-30 00:43:00,203.042,203.042,202.998,203.005,50499999.0
2005-12-30 00:44:00,203.008,203.057,202.99,203.043,51300000.0
2005-12-30 00:45:00,203.011,203.064,203.005,203.033,79100001.0
2005-12-30 00:46:00,203.043,203.082,203.037,203.064,47200000.0
2005-12-30 00:47:00,203.056,203.108,203.041,203.108,26000000.0
2005-12-30 00:48:00,203.037,203.126,203.037,203.113,88000000.0
2005-12-30 00:49:00,203.05,203.067,203.021,203.021,35500000.0
2005-12-30 00:50:00,203.052,203.074,203.05,203.06,41000000.0
2005-12-30 00:51:00,203.051,203.114,203.051,203.077,84800000.0
2005-12-30 00:52:00,203.085,203.085,203.08,203.08,11200000.0
2005-12-30 00:53:00,203.08,203.09,203.08,203.09,28000000.0
2005-12-30 00:54:00,203.079,203.099,203.056,203.075,62899999.0
2005-12-30 00:55:00,203.085,203.088,203.038,203.043,22700000.0
2005-12-30 00:56:00,203.036,203.073,203.033,203.046,20400000.0
2005-12-30 00:57:00,203.056,203.077,203.031,203.049,52900001.0
2005-12-30 00:58:00,203.038,203.115,203.038,203.101,42100000.0
2005-12-30 00:59:00,203.103,203.106,203.081,203.085,51200001.0
2005-12-30 01:00:00,203.083,203.098,203.077,203.088,69200000.0
2005-12-30 01:01:00,203.081,203.111,203.08,203.091,35200000.0
2005-12-30 01:02:00,203.107,203.111,203.059,203.105,46700000.0
2005-12-30 01:03:00,203.076,203.108,203.07,203.086,58900000.0
2005-12-30 01:04:00,203.08,203.08,203.059,203.062,87199999.0
2005-12-30 01:05:00,203.079,203.079,203.054,203.058,82500000.0
2005-12-30 01:06:00,203.054,203.102,203.05,203.089,72300000.0
2005-12-30 01:07:00,203.103,203.116,203.079,203.079,43400000.0
2005-12-30 01:08:00,203.111,203.117,203.079,203.085,71100001.0
2005-12-30 01:09:00,203.076,203.088,203.063,203.063,29900000.0
2005-12-30 01:10:00,203.087,203.112,203.07,203.072,32400000.0
2005-12-30 01:11:00,203.081,203.086,203.047,203.057,37700000.0
2005-12-30 01:12:00,203.066,203.066,203.04,203.051,57900001.0
2005-12-30 01:13:00,203.052,203.071,203.034,203.071,39700000.0
2005-12-30 01:14:00,203.06,203.077,203.053,203.053,75600000.0
2005-12-30 01:15:00,203.051,203.059,203.044,203.055,40500000.0
2005-12-30 01:16:00,203.037,203.072,203.037,203.07,38500000.0
2005-12-30 01:17:00,203.075,203.08,203.058,203.07,67600000.0
2005-12-30 01:18:00,203.075,203.075,203.065,203.07,38500000.0
2005-12-30 01:19:00,203.07,203.083,203.06,203.075,40100000.0
2005-12-30 01:20:00,203.082,203.087,203.072,203.072,45200000.0
2005-12-30 01:21:00,203.073,203.073,203.055,203.061,42000000.0
2005-12-30 01:22:00,203.06,203.06,203.042,203.044,42900000.0
2005-12-30 01:23:00,203.032,203.049,203.032,203.045,53200000.0
2005-12-30 01:24:00,203.062,203.089,203.062,203.079,20900000.0
2005-12-30 01:25:00,203.07,203.109,203.07,203.109,22400000.0
2005-12-30 01:26:00,203.105,203.116,203.072,203.116,42000000.0
2005-12-30 01:27:00,203.137,203.183,203.137,203.165,65300000.0
2005-12-30 01:28:00,203.15,203.15,203.092,203.092,45900000.0
2005-12-30 01:29:00,203.083,203.101,203.077,203.097,80699999.0
2005-12-30 01:30:00,203.097,203.097,203.076,203.09,45199999.0
2005-12-30 01:31:00,203.09,203.095,203.083,203.083,53700000.0
2005-12-30 01:32:00,203.095,203.1,203.085,203.09,48000000.0
2005-12-30 01:33:00,203.085,203.095,203.08,203.09,31200000.0
2005-12-30 01:34:00,203.1,203.1,203.085,203.085,38800000.0
2005-12-30 01:35:00,203.085,203.095,203.083,203.085,62000000.0
2005-12-30 01:36:00,203.088,203.092,203.063,203.063,35100000.0
2005-12-30 01:37:00,203.064,203.064,203.043,203.043,22100000.0
2005-12-30 01:38:00,203.04,203.074,203.04,203.074,24100000.0
2005-12-30 01:39:00,203.083,203.117,203.078,203.092,53000000.0
2005-12-30 01:40:00,203.086,203.107,203.08,203.092,70000000.0
2005-12-30 01:41:00,203.103,203.112,203.094,203.094,22400000.0
2005-12-30 01:42:00,203.105,203.105,203.095,203.105,15600000.0
2005-12-30 01:43:00,203.09,203.093,203.08,203.093,39800000.0
2005-12-30 01:44:00,203.089,203.092,203.068,203.079,24000000.0
2005-12-30 01:45:00,203.08,203.097,203.072,203.083,57700000.0
2005-12-30 01:46:00,203.085,203.094,203.07,203.088,47400001.0
2005-12-30 01:47:00,203.07,203.082,203.07,203.081,42100000.0
2005-12-30 01:48:00,203.081,203.084,203.069,203.078,52400000.0
2005-12-30 01:49:00,203.096,203.103,203.084,203.095,36399999.0
2005-12-30 01:50:00,203.097,203.099,203.084,203.09,61200000.0
2005-12-30 01:51:00,203.072,203.098,203.072,203.098,33000000.0
2005-12-30 01:52:00,203.091,203.104,203.091,203.104,37800000.0
2005-12-30 01:53:00,203.093,203.11,203.093,203.1,49800000.0
2005-12-30 01:54:00,203.108,203.126,203.101,203.118,36600000.0
2005-12-30 01:55:00,203.126,203.136,203.107,203.122,55300001.0
2005-12-30 01:56:00,203.133,203.142,203.116,203.116,38400000.0
2005-12-30 01:57:00,203.142,203.212,203.142,203.203,60500000.0
2005-12-30 01:58:00,203.197,203.197,203.182,203.182,19500000.0
2005-12-30 01:59:00,203.185,203.197,203.185,203.185,56299999.0
2005-12-30 02:00:00,203.173,203.203,203.173,203.195,26700000.0
2005-12-30 02:01:00,203.194,203.194,203.168,203.168,47800000.0
2005-12-30 02:02:00,203.192,203.192,203.175,203.175,68100001.0
2005-12-30 02:03:00,203.156,203.156,203.093,203.093,35300000.0
2005-12-30 02:04:00,203.097,203.11,203.084,203.1,34700000.0
2005-12-30 02:05:00,203.117,203.123,203.1,203.1,82199999.0
2005-12-30 02:06:00,203.087,203.087,203.069,203.073,21600000.0
2005-12-30 02:07:00,203.101,203.149,203.101,203.131,13700000.0
2005-12-30 02:08:00,203.124,203.145,203.114,203.129,53200000.0
2005-12-30 02:09:00,203.132,203.137,203.132,203.135,28100000.0
2005-12-30 02:10:00,203.14,203.151,203.136,203.144,89800000.0
2005-12-30 02:11:00,203.148,203.187,203.148,203.187,117399998.0
2005-12-30 02:12:00,203.19,203.21,203.183,203.205,44499999.0
2005-12-30 02:13:00,203.202,203.233,203.202,203.227,66799999.0
2005-12-30 02:14:00,203.235,203.262,203.228,203.262,46400001.0
2005-12-30 02:15:00,203.265,203.288,203.254,203.278,48100000.0
2005-12-30 02:16:00,203.282,203.298,203.275,203.275,62399999.0
2005-12-30 02:17:00,203.273,203.28,203.244,203.274,42200000.0
2005-12-30 02:18:00,203.264,203.269,203.252,203.267,57500001.0
2005-12-30 02:19:00,203.263,203.268,203.239,203.239,53100000.0
2005-12-30 02:20:00,203.238,203.24,203.209,203.209,45700000.0
2005-12-30 02:21:00,203.216,203.22,203.21,203.214,56099999.0
2005-12-30 02:22:00,203.211,203.237,203.211,203.224,43700001.0
2005-12-30 02:23:00,203.226,203.23,203.212,203.218,35400000.0
2005-12-30 02:24:00,203.22,203.222,203.211,203.211,44399999.0
2005-12-30 02:25:00,203.219,203.219,203.183,203.186,68100002.0
2005-12-30 02:26:00,203.182,203.196,203.16,203.189,111400000.0
2005-12-30 02:27:00,203.195,203.21,203.193,203.202,52800000.0
2005-12-30 02:28:00,203.202,203.212,203.194,203.194,63400001.0
2005-12-30 02:29:00,203.203,203.213,203.202,203.202,26400000.0
2005-12-30 02:30:00,203.208,203.228,203.202,203.207,28700000.0
2005-12-30 02:31:00,203.234,203.234,203.206,203.206,62800001.0
2005-12-30 02:32:00,203.222,203.247,203.222,203.224,56100000.0
2005-12-30 02:33:00,203.231,203.256,203.231,203.243,54300000.0
2005-12-30 02:34:00,203.254,203.272,203.236,203.252,68000000.0
2005-12-30 02:35:00,203.255,203.271,203.253,203.259,61600000.0
2005-12-30 02:36:00,203.252,203.252,203.229,203.25,49300000.0
2005-12-30 02:37:00,203.254,203.27,203.247,203.27,31900000.0
2005-12-30 02:38:00,203.256,203.263,203.248,203.254,71000000.0
2005-12-30 02:39:00,203.267,203.276,203.262,203.271,71600000.0
2005-12-30 02:40:00,203.269,203.279,203.258,203.258,62500000.0
2005-12-30 02:41:00,203.298,203.318,203.286,203.286,25000000.0
2005-12-30 02:42:00,203.276,203.305,203.276,203.284,19600000.0
2005-12-30 02:43:00,203.296,203.296,203.278,203.294,77200002.0
2005-12-30 02:44:00,203.28,203.292,203.267,203.287,39200000.0
2005-12-30 02:45:00,203.27,203.275,203.26,203.275,48700000.0
2005-12-30 02:46:00,203.271,203.293,203.271,203.288,50200000.0
2005-12-30 02:47:00,203.295,203.299,203.28,203.299,26800000.0
2005-12-30 02:48:00,203.297,203.298,203.274,203.274,48200000.0
2005-12-30 02:49:00,203.279,203.305,203.279,203.305,55400000.0
2005-12-30 02:50:00,203.308,203.312,203.294,203.308,43900000.0
2005-12-30 02:51:00,203.33,203.344,203.307,203.328,86299999.0
2005-12-30 02:52:00,203.306,203.33,203.306,203.325,44200000.0
2005-12-30 02:53:00,203.314,203.344,203.308,203.308,78500000.0
2005-12-30 02:54:00,203.31,203.463,203.31,203.463,38600000.0
2005-12-30 02:55:00,203.461,203.473,203.41,203.441,51099999.0
2005-12-30 02:56:00,203.447,203.467,203.437,203.437,80799998.0
2005-12-30 02:57:00,203.431,203.431,203.418,203.426,37000000.0
2005-12-30 02:58:00,203.432,203.438,203.412,203.438,61099999.0
2005-12-30 02:59:00,203.452,203.542,203.452,203.535,52899999.0
2005-12-30 03:00:00,203.52,203.556,203.515,203.532,33800000.0
2005-12-30 03:01:00,203.534,203.534,203.495,203.513,50100000.0
2005-12-30 03:02:00,203.54,203.544,203.524,203.524,48200000.0
2005-12-30 03:03:00,203.515,203.515,203.479,203.479,21200000.0
2005-12-30 03:04:00,203.484,203.484,203.416,203.416,80000000.0
2005-12-30 03:05:00,203.417,203.44,203.368,203.368,43300000.0
2005-12-30 03:06:00,203.345,203.427,203.345,203.402,76600001.0
2005-12-30 03:07:00,203.392,203.426,203.392,203.407,21000000.0
2005-12-30 03:08:00,203.432,203.465,203.41,203.41,28600000.0
2005-12-30 03:09:00,203.412,203.485,203.412,203.485,27100000.0
2005-12-30 03:10:00,203.498,203.52,203.492,203.511,24100000.0
2005-12-30 03:11:00,203.521,203.529,203.48,203.48,45100000.0
2005-12-30 03:12:00,203.474,203.486,203.457,203.475,68000001.0
2005-12-30 03:13:00,203.479,203.498,203.459,203.488,63099999.0
2005-12-30 03:14:00,203.479,203.479,203.43,203.43,25100000.0
2005-12-30 03:15:00,203.419,203.454,203.401,203.454,34200000.0
2005-12-30 03:16:00,203.47,203.47,203.395,203.395,47800000.0
2005-12-30 03:17:00,203.373,203.389,203.361,203.383,34900000.0
2005-12-30 03:18:00,203.39,203.39,203.355,203.377,59400000.0
2005-12-30 03:19:00,203.377,203.379,203.363,203.368,24700000.0
2005-12-30 03:20:00,203.36,203.362,203.263,203.263,47400000.0
2005-12-30 03:21:00,203.224,203.254,203.192,203.192,67100001.0
2005-12-30 03:22:00,203.184,203.197,203.167,203.167,79700000.0
2005-12-30 03:23:00,203.193,203.244,203.19,203.236,65900000.0
2005-12-30 03:24:00,203.252,203.274,203.245,203.245,116600001.0
2005-12-30 03:25:00,203.225,203.225,203.21,203.219,48600000.0
2005-12-30 03:26:00,203.22,203.234,203.152,203.152,22400000.0
2005-12-30 03:27:00,203.145,203.189,203.145,203.18,39100000.0
2005-12-30 03:28:00,203.199,203.225,203.187,203.187,72100000.0
2005-12-30 03:29:00,203.172,203.172,203.144,203.165,42700000.0
2005-12-30 03:30:00,203.153,203.162,203.148,203.148,19900000.0
2005-12-30 03:31:00,203.185,203.187,203.133,203.145,62800001.0
2005-12-30 03:32:00,203.142,203.142,203.123,203.123,82000003.0
2005-12-30 03:33:00,203.109,203.109,203.067,203.081,34300000.0
2005-12-30 03:34:00,203.089,203.104,203.063,203.103,66799999.0
2005-12-30 03:35:00,203.102,203.125,203.102,203.12,57400000.0
2005-12-30 03:36:00,203.124,203.149,203.109,203.109,41300000.0
2005-12-30 03:37:00,203.127,203.145,203.099,203.112,78400000.0
2005-12-30 03:38:00,203.119,203.124,203.11,203.113,31000000.0
2005-12-30 03:39:00,203.107,203.145,203.107,203.145,41099999.0
2005-12-30 03:40:00,203.13,203.146,203.125,203.131,35300000.0
2005-12-30 03:41:00,203.135,203.199,203.135,203.148,68400000.0
2005-12-30 03:42:00,203.138,203.14,203.116,203.117,48500000.0
2005-12-30 03:43:00,203.123,203.137,203.122,203.137,44700000.0
2005-12-30 03:44:00,203.142,203.143,203.132,203.139,51300000.0
2005-12-30 03:45:00,203.143,203.144,203.128,203.139,41100000.0
2005-12-30 03:46:00,203.128,203.14,203.116,203.139,37600000.0
2005-12-30 03:47:00,203.161,203.178,203.138,203.178,90400000.0
2005-12-30 03:48:00,203.165,203.165,203.132,203.149,12200000.0
2005-12-30 03:49:00,203.149,203.175,203.149,203.161,35700000.0
2005-12-30 03:50:00,203.154,203.168,203.152,203.165,13800000.0
2005-12-30 03:51:00,203.184,203.207,203.184,203.203,91500001.0
2005-12-30 03:52:00,203.223,203.241,203.213,203.221,47600000.0
2005-12-30 03:53:00,203.226,203.242,203.21,203.24,49800000.0
2005-12-30 03:54:00,203.238,203.238,203.225,203.237,24600000.0
2005-12-30 03:55:00,203.242,203.242,203.218,203.228,35400000.0
2005-12-30 03:56:00,203.211,203.216,203.198,203.203,75300000.0
2005-12-30 03:57:00,203.194,203.217,203.189,203.189,54499999.0
2005-12-30 03:58:00,203.174,203.18,203.167,203.169,116500001.0
2005-12-30 03:59:00,203.161,203.161,203.112,203.122,59099999.0
2005-12-30 04:00:00,203.124,203.14,203.122,203.133,53600000.0
2005-12-30 04:01:00,203.123,203.123,203.082,203.084,37799999.0
2005-12-30 04:02:00,203.09,203.122,203.09,203.106,64000000.0
2005-12-30 04:03:00,203.115,203.116,203.089,203.116,39000000.0
2005-12-30 04:04:00,203.097,203.105,203.096,203.097,69700000.0
2005-12-30 04:05:00,203.1,203.126,203.1,203.124,53000000.0
2005-12-30 04:06:00,203.146,203.161,203.136,203.156,72500000.0
2005-12-30 04:07:00,203.153,203.153,203.109,203.109,8000000.0
2005-12-30 04:08:00,203.105,203.127,203.101,203.127,40800000.0
2005-12-30 04:09:00,203.129,203.166,203.129,203.149,40400000.0
2005-12-30 04:10:00,203.16,203.16,203.135,203.135,64100000.0
2005-12-30 04:11:00,203.141,203.17,203.141,203.152,54400000.0
2005-12-30 04:12:00,203.16,203.175,203.15,203.157,47700000.0
2005-12-30 04:13:00,203.157,203.158,203.151,203.158,50100001.0
2005-12-30 04:14:00,203.149,203.174,203.149,203.173,76900001.0
2005-12-30 04:15:00,203.176,203.176,203.142,203.152,74300001.0
2005-12-30 04:16:00,203.138,203.169,203.135,203.135,53100001.0
2005-12-30 04:17:00,203.118,203.179,203.106,203.179,29700000.0
2005-12-30 04:18:00,203.17,203.172,203.131,203.139,64100000.0
2005-12-30 04:19:00,203.14,203.154,203.137,203.154,46900000.0
2005-12-30 04:20:00,203.098,203.118,203.031,203.042,68400000.0
2005-12-30 04:21:00,203.04,203.065,203.01,203.01,28900000.0
2005-12-30 04:22:00,203.014,203.072,203.014,203.058,64000000.0
2005-12-30 04:23:00,203.075,203.08,203.068,203.072,61799999.0
2005-12-30 04:24:00,203.085,203.178,203.085,203.178,50400000.0
2005-12-30 04:25:00,203.158,203.158,203.135,203.135,22000000.0
2005-12-30 04:26:00,203.136,203.154,203.087,203.087,50000000.0
2005-12-30 04:27:00,203.064,203.096,203.064,203.081,41000000.0
2005-12-30 04:28:00,203.078,203.094,203.056,203.056,39800001.0
2005-12-30 04:29:00,203.055,203.06,203.043,203.043,44399999.0
2005-12-30 04:30:00,203.044,203.063,203.038,203.051,50400000.0
2005-12-30 04:31:00,203.048,203.055,203.034,203.046,61700001.0
2005-12-30 04:32:00,203.046,203.058,203.035,203.044,53100000.0
2005-12-30 04:33:00,203.044,203.068,203.044,203.068,54700000.0
2005-12-30 04:34:00,203.061,203.07,203.052,203.061,38600000.0
2005-12-30 04:35:00,203.076,203.076,203.074,203.074,14400000.0
2005-12-30 04:36:00,203.081,203.109,203.081,203.103,38600000.0
2005-12-30 04:37:00,203.098,203.098,203.072,203.085,48399999.0
2005-12-30 04:38:00,203.094,203.095,203.068,203.089,49500000.0
2005-12-30 04:39:00,203.092,203.11,203.083,203.104,21200000.0
2005-12-30 04:40:00,203.098,203.098,203.044,203.06,24300000.0
2005-12-30 04:41:00,203.068,203.083,203.057,203.079,28300000.0
2005-12-30 04:42:00,203.08,203.119,203.08,203.097,66200000.0
2005-12-30 04:43:00,203.107,203.107,203.073,203.073,46900000.0
2005-12-30 04:44:00,203.086,203.097,203.079,203.097,47700000.0
2005-12-30 04:45:00,203.092,203.107,203.009,203.018,65300000.0
2005-12-30 04:46:00,203.036,203.061,203.023,203.049,44700000.0
2005-12-30 04:47:00,203.078,203.094,203.078,203.089,44900000.0
2005-12-30 04:48:00,203.1,203.1,203.074,203.096,50600000.0
2005-12-30 04:49:00,203.092,203.122,203.087,203.122,25200000.0
2005-12-30 04:50:00,203.141,203.161,203.138,203.159,77299998.0
2005-12-30 04:51:00,203.169,203.193,203.166,203.18,55400000.0
2005-12-30 04:52:00,203.157,203.157,203.119,203.132,68100000.0
2005-12-30 04:53:00,203.133,203.133,203.104,203.107,60300000.0
2005-12-30 04:54:00,203.101,203.101,203.055,203.06,45000000.0
2005-12-30 04:55:00,203.043,203.043,202.999,202.999,31400000.0
2005-12-30 04:56:00,203.0,203.018,202.995,203.007,54800000.0
2005-12-30 04:57:00,203.023,203.051,203.008,203.016,48800000.0
2005-12-30 04:58:00,203.015,203.079,203.015,203.048,51700001.0
2005-12-30 04:59:00,203.041,203.057,203.041,203.057,26300000.0
2005-12-30 05:00:00,203.057,203.075,203.042,203.042,42800000.0
2005-12-30 05:01:00,203.027,203.047,203.013,203.047,49800000.0
2005-12-30 05:02:00,203.053,203.062,203.04,203.062,26600000.0
2005-12-30 05:03:00,203.068,203.069,203.06,203.069,39400000.0
2005-12-30 05:04:00,203.069,203.079,203.06,203.075,34600000.0
2005-12-30 05:05:00,203.084,203.088,203.075,203.078,41100000.0
2005-12-30 05:06:00,203.068,203.086,203.061,203.061,27000000.0
2005-12-30 05:07:00,203.082,203.082,203.053,203.053,69500000.0
2005-12-30 05:08:00,203.048,203.077,203.048,203.057,50700000.0
2005-12-30 05:09:00,203.066,203.092,203.066,203.092,59200000.0
2005-12-30 05:10:00,203.089,203.098,203.065,203.087,30400000.0
2005-12-30 05:11:00,203.085,203.096,203.068,203.096,63300000.0
2005-12-30 05:12:00,203.089,203.089,203.073,203.08,20800000.0
2005-12-30 05:13:00,203.067,203.071,203.043,203.048,79700000.0
2005-12-30 05:14:00,203.054,203.062,203.033,203.038,80400000.0
2005-12-30 05:15:00,203.034,203.047,203.034,203.039,53300001.0
2005-12-30 05:16:00,203.022,203.022,202.821,202.821,64900000.0
2005-12-30 05:17:00,202.797,202.802,202.72,202.723,36600000.0
2005-12-30 05:18:00,202.675,202.675,202.581,202.581,37100000.0
2005-12-30 05:19:00,202.565,202.611,202.564,202.603,44200000.0
2005-12-30 05:20:00,202.603,202.655,202.603,202.62,68600000.0
2005-12-30 05:21:00,202.608,202.609,202.507,202.507,47900000.0
2005-12-30 05:22:00,202.505,202.638,202.491,202.624,45500000.0
2005-12-30 05:23:00,202.609,202.609,202.504,202.504,39700000.0
2005-12-30 05:24:00,202.505,202.513,202.401,202.401,50200000.0
2005-12-30 05:25:00,202.39,202.458,202.387,202.458,56700000.0
2005-12-30 05:26:00,202.463,202.491,202.434,202.491,38500000.0
2005-12-30 05:27:00,202.499,202.499,202.461,202.486,58100000.0
2005-12-30 05:28:00,202.489,202.489,202.451,202.451,42300000.0
2005-12-30 05:29:00,202.447,202.466,202.444,202.461,31900000.0
2005-12-30 05:30:00,202.485,202.488,202.42,202.43,31700000.0
2005-12-30 05:31:00,202.442,202.462,202.442,202.448,29300000.0
2005-12-30 05:32:00,202.467,202.467,202.324,202.324,67300000.0
2005-12-30 05:33:00,202.303,202.335,202.288,202.309,41200000.0
2005-12-30 05:34:00,202.284,202.284,202.266,202.266,12400000.0
2005-12-30 05:35:00,202.221,202.238,202.177,202.218,36000000.0
2005-12-30 05:36:00,202.204,202.208,202.081,202.081,22600000.0
2005-12-30 05:37:00,202.065,202.094,202.043,202.088,88599998.0
2005-12-30 05:38:00,202.103,202.125,202.066,202.075,64700000.0
2005-12-30 05:39:00,202.048,202.064,202.019,202.019,36900000.0
2005-12-30 05:40:00,201.983,201.983,201.828,201.828,50300000.0
2005-12-30 05:41:00,201.846,202.032,201.846,202.021,55800000.0
2005-12-30 05:42:00,202.009,202.015,201.981,202.015,61199999.0
2005-12-30 05:43:00,202.032,202.113,202.032,202.08,50700000.0
2005-12-30 05:44:00,202.145,202.18,202.135,202.18,36800000.0
2005-12-30 05:45:00,202.238,202.282,202.222,202.241,39100000.0
2005-12-30 05:46:00,202.223,202.292,202.22,202.292,60400000.0
2005-12-30 05:47:00,202.303,202.31,202.278,202.278,23900000.0
2005-12-30 05:48:00,202.27,202.288,202.258,202.288,104200000.0
2005-12-30 05:49:00,202.311,202.359,202.311,202.343,50600000.0
2005-12-30 05:50:00,202.307,202.322,202.286,202.313,73400000.0
2005-12-30 05:51:00,202.333,202.378,202.333,202.343,55400000.0
2005-12-30 05:52:00,202.364,202.373,202.346,202.364,77500000.0
2005-12-30 05:53:00,202.346,202.385,202.343,202.385,30200000.0
2005-12-30 05:54:00,202.36,202.36,202.345,202.345,5500000.0
2005-12-30 05:55:00,202.337,202.337,202.303,202.318,53100000.0
2005-12-30 05:56:00,202.325,202.362,202.321,202.321,71300000.0
2005-12-30 05:57:00,202.323,202.323,202.289,202.321,67000001.0
2005-12-30 05:58:00,202.33,202.33,202.312,202.33,59100000.0
2005-12-30 05:59:00,202.334,202.41,202.332,202.39,64700000.0
2005-12-30 06:00:00,202.377,202.377,202.324,202.333,32100000.0
2005-12-30 06:01:00,202.353,202.38,202.349,202.38,46200000.0
2005-12-30 06:02:00,202.387,202.391,202.371,202.371,65400000.0
2005-12-30 06:03:00,202.364,202.364,202.33,202.33,28200000.0
2005-12-30 06:04:00,202.334,202.35,202.333,202.348,43300000.0
2005-12-30 06:05:00,202.341,202.366,202.334,202.36,25700000.0
2005-12-30 06:06:00,202.362,202.381,202.35,202.373,63600001.0
2005-12-30 06:07:00,202.392,202.402,202.368,202.402,57800001.0
2005-12-30 06:08:00,202.404,202.424,202.4,202.42,44900000.0
2005-12-30 06:09:00,202.41,202.442,202.41,202.428,68000001.0
2005-12-30 06:10:00,202.383,202.383,202.314,202.314,19200000.0
2005-12-30 06:11:00,202.257,202.285,202.232,202.285,39600000.0
2005-12-30 06:12:00,202.303,202.322,202.301,202.319,44900001.0
2005-12-30 06:13:00,202.324,202.341,202.321,202.335,55700001.0
2005-12-30 06:14:00,202.329,202.329,202.284,202.284,99900001.0
2005-12-30 06:15:00,202.285,202.293,202.285,202.29,29600000.0
2005-12-30 06:16:00,202.29,202.302,202.286,202.292,27900000.0
2005-12-30 06:17:00,202.304,202.308,202.273,202.3,51100000.0
2005-12-30 06:18:00,202.304,202.348,202.304,202.348,47199999.0
2005-12-30 06:19:00,202.363,202.363,202.334,202.338,90400000.0
2005-12-30 06:20:00,202.347,202.351,202.337,202.35,62900000.0
2005-12-30 06:21:00,202.345,202.36,202.328,202.328,59200000.0
2005-12-30 06:22:00,202.338,202.369,202.338,202.35,49299999.0
2005-12-30 06:23:00,202.366,202.387,202.352,202.37,40800000.0
2005-12-30 06:24:00,202.362,202.392,202.362,202.392,41600000.0
2005-12-30 06:25:00,202.407,202.505,202.407,202.505,55199999.0
2005-12-30 06:26:00,202.521,202.567,202.515,202.567,68499999.0
2005-12-30 06:27:00,202.555,202.572,202.546,202.551,49200000.0
2005-12-30 06:28:00,202.536,202.552,202.536,202.542,46600000.0
2005-12-30 06:29:00,202.538,202.557,202.531,202.544,91300001.0
2005-12-30 06:30:00,202.544,202.549,202.523,202.523,51400000.0
2005-12-30 06:31:00,202.525,202.55,202.524,202.53,93800000.0
2005-12-30 06:32:00,202.489,202.489,202.433,202.433,18000000.0
2005-12-30 06:33:00,202.439,202.447,202.368,202.368,64600000.0
2005-12-30 06:34:00,202.364,202.397,202.357,202.393,52200000.0
2005-12-30 06:35:00,202.372,202.411,202.372,202.4,63300000.0
2005-12-30 06:36:00,202.392,202.392,202.356,202.358,31800000.0
2005-12-30 06:37:00,202.368,202.392,202.358,202.358,37700001.0
2005-12-30 06:38:00,202.37,202.383,202.365,202.382,67899999.0
2005-12-30 06:39:00,202.386,202.397,202.378,202.38,33900000.0
2005-12-30 06:40:00,202.372,202.376,202.356,202.366,83199999.0
2005-12-30 06:41:00,202.357,202.373,202.351,202.373,35800001.0
2005-12-30 06:42:00,202.37,202.38,202.357,202.377,78100000.0
2005-12-30 06:43:00,202.387,202.408,202.376,202.376,55200000.0
2005-12-30 06:44:00,202.375,202.391,202.375,202.391,26700000.0
2005-12-30 06:45:00,202.381,202.381,202.346,202.37,31100000.0
2005-12-30 06:46:00,202.374,202.43,202.374,202.419,62700000.0
2005-12-30 06:47:00,202.416,202.416,202.395,202.4,38900001.0
2005-12-30 06:48:00,202.397,202.436,202.385,202.436,102900001.0
2005-12-30 06:49:00,202.418,202.453,202.418,202.448,48300000.0
2005-12-30 06:50:00,202.428,202.428,202.387,202.399,35400000.0
2005-12-30 06:51:00,202.41,202.41,202.372,202.387,67800000.0
2005-12-30 06:52:00,202.385,202.415,202.385,202.404,74900000.0
2005-12-30 06:53:00,202.408,202.422,202.392,202.422,58500000.0
2005-12-30 06:54:00,202.404,202.434,202.404,202.434,63700001.0
2005-12-30 06:55:00,202.417,202.417,202.374,202.401,31800000.0
2005-12-30 06:56:00,202.418,202.418,202.405,202.415,67900000.0
2005-12-30 06:57:00,202.428,202.436,202.422,202.436,28700000.0
2005-12-30 06:58:00,202.416,202.438,202.416,202.434,55600001.0
2005-12-30 06:59:00,202.43,202.461,202.43,202.434,52600000.0
2005-12-30 07:00:00,202.421,202.437,202.413,202.416,35900000.0
2005-12-30 07:01:00,202.434,202.445,202.434,202.445,5900000.0
2005-12-30 07:02:00,202.463,202.47,202.455,202.459,40100000.0
2005-12-30 07:03:00,202.463,202.517,202.463,202.517,33800000.0
2005-12-30 07:04:00,202.517,202.524,202.495,202.495,22400000.0
2005-12-30 07:05:00,202.501,202.522,202.498,202.522,99000000.0
2005-12-30 07:06:00,202.523,202.529,202.493,202.493,35700000.0
2005-12-30 07:07:00,202.507,202.526,202.507,202.521,41800000.0
2005-12-30 07:08:00,202.542,202.542,202.524,202.524,66100000.0
2005-12-30 07:09:00,202.53,202.553,202.53,202.53,79600000.0
2005-12-30 07:10:00,202.536,202.555,202.535,202.555,34300000.0
2005-12-30 07:11:00,202.562,202.569,202.543,202.556,35600000.0
2005-12-30 07:12:00,202.561,202.591,202.545,202.591,26500000.0
2005-12-30 07:13:00,202.585,202.59,202.568,202.581,64699999.0
2005-12-30 07:14:00,202.572,202.575,202.552,202.552,40100000.0
2005-12-30 07:15:00,202.536,202.538,202.516,202.516,54500001.0
2005-12-30 07:16:00,202.532,202.545,202.532,202.534,33700000.0
2005-12-30 07:17:00,202.532,202.539,202.507,202.517,39800000.0
2005-12-30 07:18:00,202.52,202.527,202.51,202.51,54900000.0
2005-12-30 07:19:00,202.52,202.52,202.497,202.507,33900000.0
2005-12-30 07:20:00,202.498,202.52,202.49,202.52,43799999.0
2005-12-30 07:21:00,202.513,202.536,202.513,202.536,56900000.0
2005-12-30 07:22:00,202.527,202.527,202.498,202.499,42799999.0
2005-12-30 07:23:00,202.49,202.5,202.48,202.495,43800000.0
2005-12-30 07:24:00,202.484,202.484,202.464,202.477,29300000.0
2005-12-30 07:25:00,202.472,202.495,202.472,202.488,89800001.0
2005-12-30 07:26:00,202.498,202.503,202.482,202.499,58200001.0
2005-12-30 07:27:00,202.495,202.506,202.489,202.493,53100000.0
2005-12-30 07:28:00,202.502,202.506,202.485,202.495,67500000.0
2005-12-30 07:29:00,202.512,202.512,202.418,202.426,48500000.0
2005-12-30 07:30:00,202.417,202.449,202.417,202.446,24400000.0
2005-12-30 07:31:00,202.443,202.443,202.378,202.387,98900000.0
2005-12-30 07:32:00,202.368,202.385,202.35,202.369,40300000.0
2005-12-30 07:33:00,202.372,202.455,202.372,202.428,46000000.0
2005-12-30 07:34:00,202.41,202.41,202.364,202.365,64900000.0
2005-12-30 07:35:00,202.379,202.398,202.373,202.398,23600000.0
2005-12-30 07:36:00,202.421,202.436,202.416,202.422,52400001.0
2005-12-30 07:37:00,202.415,202.432,202.407,202.407,69600000.0
2005-12-30 07:38:00,202.399,202.41,202.399,202.41,64700000.0
2005-12-30 07:39:00,202.406,202.412,202.39,202.4,40600000.0
2005-12-30 07:40:00,202.416,202.447,202.416,202.447,52200000.0
2005-12-30 07:41:00,202.456,202.468,202.456,202.463,31500000.0
2005-12-30 07:42:00,202.466,202.478,202.461,202.473,31099999.0
2005-12-30 07:43:00,202.474,202.483,202.46,202.479,31100001.0
2005-12-30 07:44:00,202.482,202.483,202.441,202.441,33800000.0
2005-12-30 07:45:00,202.443,202.476,202.443,202.452,39500000.0
2005-12-30 07:46:00,202.455,202.464,202.446,202.447,34400000.0
2005-12-30 07:47:00,202.432,202.432,202.396,202.422,67500000.0
2005-12-30 07:48:00,202.407,202.435,202.403,202.435,49800000.0
2005-12-30 07:49:00,202.443,202.471,202.443,202.468,27400000.0
2005-12-30 07:50:00,202.467,202.472,202.452,202.452,85600001.0
2005-12-30 07:51:00,202.472,202.477,202.454,202.477,42000000.0
2005-12-30 07:52:00,202.466,202.488,202.466,202.478,54000000.0
2005-12-30 07:53:00,202.479,202.483,202.473,202.477,53500000.0
2005-12-30 07:54:00,202.467,202.475,202.464,202.47,29400000.0
2005-12-30 07:55:00,202.444,202.468,202.444,202.451,62600000.0
2005-12-30 07:56:00,202.451,202.478,202.451,202.467,67899998.0
2005-12-30 07:57:00,202.493,202.498,202.476,202.489,56200001.0
2005-12-30 07:58:00,202.513,202.524,202.5,202.522,94599999.0
2005-12-30 07:59:00,202.525,202.527,202.515,202.525,25300000.0
2005-12-30 08:00:00,202.521,202.521,202.499,202.502,47100000.0
2005-12-30 08:01:00,202.518,202.574,202.518,202.569,57099999.0
2005-12-30 08:02:00,202.578,202.579,202.569,202.572,105000000.0
2005-12-30 08:03:00,202.567,202.568,202.556,202.568,50800000.0
2005-12-30 08:04:00,202.557,202.576,202.526,202.526,27200000.0
2005-12-30 08:05:00,202.548,202.582,202.548,202.582,44500000.0
2005-12-30 08:06:00,202.614,202.628,202.584,202.628,34400000.0
2005-12-30 08:07:00,202.64,202.655,202.633,202.633,39600000.0
2005-12-30 08:08:00,202.64,202.64,202.596,202.596,59399999.0
2005-12-30 08:09:00,202.619,202.641,202.618,202.625,35900000.0
2005-12-30 08:10:00,202.635,202.652,202.634,202.643,68600000.0
2005-12-30 08:11:00,202.66,202.66,202.648,202.655,28699999.0
2005-12-30 08:12:00,202.655,202.665,202.65,202.65,39600000.0
2005-12-30 08:13:00,202.648,202.648,202.627,202.63,33900000.0
2005-12-30 08:14:00,202.622,202.622,202.584,202.584,36300001.0
2005-12-30 08:15:00,202.567,202.576,202.557,202.557,23500000.0
2005-12-30 08:16:00,202.584,202.603,202.578,202.578,53199999.0
2005-12-30 08:17:00,202.578,202.58,202.567,202.572,39800000.0
2005-12-30 08:18:00,202.587,202.587,202.555,202.568,48200000.0
2005-12-30 08:19:00,202.567,202.567,202.538,202.538,54500001.0
2005-12-30 08:20:00,202.533,202.533,202.516,202.522,25900000.0
2005-12-30 08:21:00,202.527,202.543,202.52,202.531,47000000.0
2005-12-30 08:22:00,202.542,202.542,202.505,202.526,30000000.0
2005-12-30 08:23:00,202.53,202.536,202.515,202.515,94100001.0
2005-12-30 08:24:00,202.52,202.566,202.516,202.566,45300000.0
2005-12-30 08:25:00,202.568,202.57,202.539,202.54,34200000.0
2005-12-30 08:26:00,202.531,202.567,202.522,202.567,59199999.0
2005-12-30 08:27:00,202.592,202.601,202.575,202.575,25300000.0
2005-12-30 08:28:00,202.565,202.571,202.543,202.543,84100001.0
2005-12-30 08:29:00,202.571,202.598,202.541,202.598,78200000.0
2005-12-30 08:30:00,202.605,202.614,202.583,202.591,35500000.0
2005-12-30 08:31:00,202.581,202.585,202.551,202.551,52300000.0
2005-12-30 08:32:00,202.549,202.562,202.548,202.56,60499999.0
2005-12-30 08:33:00,202.554,202.574,202.541,202.558,46000000.0
2005-12-30 08:34:00,202.56,202.56,202.518,202.534,79600000.0
2005-12-30 08:35:00,202.526,202.547,202.526,202.529,19500000.0
2005-12-30 08:36:00,202.527,202.588,202.527,202.588,47000000.0
2005-12-30 08:37:00,202.578,202.587,202.555,202.587,88399999.0
2005-12-30 08:38:00,202.585,202.617,202.559,202.605,82799998.0
2005-12-30 08:39:00,202.611,202.611,202.59,202.59,19300000.0
2005-12-30 08:40:00,202.593,202.598,202.58,202.598,38500000.0
2005-12-30 08:41:00,202.601,202.619,202.601,202.61,62899998.0
2005-12-30 08:42:00,202.625,202.655,202.622,202.655,54000000.0
2005-12-30 08:43:00,202.68,202.697,202.646,202.678,42600000.0
2005-12-30 08:44:00,202.68,202.68,202.623,202.644,47700000.0
2005-12-30 08:45:00,202.623,202.701,202.619,202.683,43400000.0
2005-12-30 08:46:00,202.672,202.673,202.623,202.623,26100000.0
2005-12-30 08:47:00,202.619,202.642,202.619,202.63,11700000.0
2005-12-30 08:48:00,202.641,202.68,202.641,202.677,27900000.0
2005-12-30 08:49:00,202.647,202.656,202.645,202.645,33200000.0
2005-12-30 08:50:00,202.645,202.653,202.639,202.652,47599999.0
2005-12-30 08:51:00,202.639,202.651,202.639,202.64,49000000.0
2005-12-30 08:52:00,202.647,202.659,202.639,202.652,61399999.0
2005-12-30 08:53:00,202.635,202.645,202.628,202.63,58100000.0
2005-12-30 08:54:00,202.622,202.635,202.622,202.624,24000000.0
2005-12-30 08:55:00,202.628,202.666,202.628,202.666,42800000.0
2005-12-30 08:56:00,202.655,202.667,202.655,202.667,54200000.0
2005-12-30 08:57:00,202.678,202.725,202.678,202.705,28400000.0
2005-12-30 08:58:00,202.678,202.731,202.677,202.69,54200000.0
2005-12-30 08:59:00,202.699,202.699,202.679,202.69,69500001.0
2005-12-30 09:00:00,202.71,202.768,202.71,202.753,37499999.0
2005-12-30 09:01:00,202.748,202.769,202.742,202.768,56200000.0
2005-12-30 09:02:00,202.77,202.773,202.76,202.766,54700000.0
2005-12-30 09:03:00,202.754,202.769,202.74,202.769,47800000.0
2005-12-30 09:04:00,202.768,202.79,202.765,202.765,71000000.0
2005-12-30 09:05:00,202.76,202.767,202.753,202.756,25500000.0
2005-12-30 09:06:00,202.748,202.788,202.745,202.788,38400000.0
2005-12-30 09:07:00,202.798,202.814,202.796,202.806,29900000.0
2005-12-30 09:08:00,202.792,202.807,202.787,202.787,33800000.0
2005-12-30 09:09:00,202.788,202.793,202.768,202.768,37200000.0
2005-12-30 09:10:00,202.787,202.787,202.78,202.78,30200000.0
2005-12-30 09:11:00,202.767,202.767,202.751,202.751,38400000.0
2005-12-30 09:12:00,202.75,202.77,202.737,202.739,66999999.0
2005-12-30 09:13:00,202.702,202.702,202.624,202.631,36400000.0
2005-12-30 09:14:00,202.628,202.642,202.61,202.64,32100000.0
2005-12-30 09:15:00,202.648,202.653,202.621,202.653,55099998.0
2005-12-30 09:16:00,202.664,202.674,202.664,202.671,31100000.0
2005-12-30 09:17:00,202.657,202.66,202.643,202.66,31100000.0
2005-12-30 09:18:00,202.652,202.663,202.626,202.641,70200001.0
2005-12-30 09:19:00,202.626,202.666,202.623,202.652,47000000.0
2005-12-30 09:20:00,202.637,202.641,202.599,202.601,35600000.0
2005-12-30 09:21:00,202.574,202.61,202.574,202.61,73299999.0
2005-12-30 09:22:00,202.629,202.663,202.629,202.63,69600000.0
2005-12-30 09:23:00,202.621,202.624,202.605,202.606,39400000.0
2005-12-30 09:24:00,202.608,202.639,202.605,202.639,30200000.0
2005-12-30 09:25:00,202.633,202.645,202.624,202.633,48300000.0
2005-12-30 09:26:00,202.638,202.653,202.63,202.647,45700000.0
2005-12-30 09:27:00,202.643,202.643,202.619,202.619,91000002.0
2005-12-30 09:28:00,202.623,202.631,202.611,202.631,67200000.0
2005-12-30 09:29:00,202.608,202.655,202.608,202.655,38800000.0
2005-12-30 09:30:00,202.651,202.651,202.615,202.615,39500000.0
2005-12-30 09:31:00,202.609,202.611,202.592,202.592,19200000.0
2005-12-30 09:32:00,202.6,202.609,202.59,202.59,38700000.0
2005-12-30 09:33:00,202.596,202.619,202.591,202.615,28800000.0
2005-12-30 09:34:00,202.629,202.633,202.62,202.631,62700000.0
2005-12-30 09:35:00,202.624,202.624,202.606,202.62,41500000.0
2005-12-30 09:36:00,202.626,202.626,202.596,202.596,50000000.0
2005-12-30 09:37:00,202.573,202.605,202.573,202.595,41300000.0
2005-12-30 09:38:00,202.581,202.597,202.574,202.583,25000000.0
2005-12-30 09:39:00,202.6,202.6,202.566,202.579,63400000.0
2005-12-30 09:40:00,202.581,202.582,202.557,202.567,32600000.0
2005-12-30 09:41:00,202.553,202.553,202.523,202.523,37500000.0
2005-12-30 09:42:00,202.535,202.563,202.508,202.563,70499999.0
2005-12-30 09:43:00,202.566,202.58,202.553,202.572,35200000.0
2005-12-30 09:44:00,202.545,202.556,202.516,202.517,37100000.0
2005-12-30 09:45:00,202.499,202.503,202.493,202.494,52700000.0
2005-12-30 09:46:00,202.48,202.482,202.467,202.482,48500000.0
2005-12-30 09:47:00,202.503,202.503,202.484,202.484,21500000.0
2005-12-30 09:48:00,202.479,202.492,202.477,202.486,34900000.0
2005-12-30 09:49:00,202.478,202.525,202.478,202.522,51600000.0
2005-12-30 09:50:00,202.539,202.562,202.521,202.537,36100000.0
2005-12-30 09:51:00,202.54,202.58,202.518,202.518,50000000.0
2005-12-30 09:52:00,202.525,202.578,202.525,202.578,44600001.0
2005-12-30 09:53:00,202.603,202.643,202.603,202.643,52500000.0
2005-12-30 09:54:00,202.675,202.724,202.649,202.724,97200001.0
2005-12-30 09:55:00,202.727,202.756,202.714,202.756,35400000.0
2005-12-30 09:56:00,202.759,202.772,202.75,202.765,28300000.0
2005-12-30 09:57:00,202.747,202.761,202.733,202.733,25100000.0
2005-12-30 09:58:00,202.724,202.748,202.722,202.73,59600000.0
2005-12-30 09:59:00,202.747,202.758,202.747,202.758,16400000.0
2005-12-30 10:00:00,202.764,202.776,202.742,202.77,40800000.0
2005-12-30 10:01:00,202.773,202.781,202.736,202.736,31600000.0
2005-12-30 10:02:00,202.725,202.725,202.658,202.658,27900000.0
2005-12-30 10:03:00,202.65,202.655,202.64,202.652,20900000.0
2005-12-30 10:04:00,202.65,202.662,202.632,202.632,88699999.0
2005-12-30 10:05:00,202.642,202.642,202.619,202.628,63400001.0
2005-12-30 10:06:00,202.628,202.646,202.614,202.646,26700000.0
2005-12-30 10:07:00,202.662,202.677,202.662,202.677,72700000.0
2005-12-30 10:08:00,202.665,202.684,202.665,202.684,38300000.0
2005-12-30 10:09:00,202.686,202.705,202.679,202.705,71600000.0
2005-12-30 10:10:00,202.721,202.743,202.721,202.743,43200000.0
2005-12-30 10:11:00,202.726,202.747,202.725,202.74,34100000.0
2005-12-30 10:12:00,202.738,202.741,202.726,202.733,53500001.0
2005-12-30 10:13:00,202.722,202.744,202.722,202.735,38700000.0
2005-12-30 10:14:00,202.749,202.815,202.749,202.815,58799999.0
2005-12-30 10:15:00,202.841,202.859,202.814,202.814,19600000.0
2005-12-30 10:16:00,202.808,202.808,202.786,202.79,38600000.0
2005-12-30 10:17:00,202.793,202.805,202.793,202.798,35000000.0
2005-12-30 10:18:00,202.791,202.823,202.791,202.821,34700000.0
2005-12-30 10:19:00,202.833,202.847,202.755,202.766,88900002.0
2005-12-30 10:20:00,202.705,202.72,202.652,202.664,34500000.0
2005-12-30 10:21:00,202.652,202.7,202.652,202.675,57100001.0
2005-12-30 10:22:00,202.67,202.67,202.61,202.619,48900000.0
2005-12-30 10:23:00,202.602,202.614,202.593,202.614,72599999.0
2005-12-30 10:24:00,202.624,202.644,202.624,202.64,21200000.0
2005-12-30 10:25:00,202.622,202.622,202.608,202.619,54300000.0
2005-12-30 10:26:00,202.623,202.623,202.578,202.58,18700000.0
2005-12-30 10:27:00,202.564,202.581,202.552,202.575,49900000.0
2005-12-30 10:28:00,202.55,202.55,202.521,202.522,22700000.0
2005-12-30 10:29:00,202.52,202.552,202.52,202.552,41400000.0
2005-12-30 10:30:00,202.554,202.568,202.544,202.548,74600000.0
2005-12-30 10:31:00,202.529,202.529,202.469,202.469,46300000.0
2005-12-30 10:32:00,202.47,202.482,202.393,202.393,40600000.0
2005-12-30 10:33:00,202.381,202.393,202.362,202.368,65100001.0
2005-12-30 10:34:00,202.373,202.38,202.363,202.38,43700000.0
2005-12-30 10:35:00,202.372,202.384,202.352,202.352,35100000.0
2005-12-30 10:36:00,202.333,202.348,202.286,202.286,42900000.0
2005-12-30 10:37:00,202.295,202.348,202.295,202.345,30300000.0
2005-12-30 10:38:00,202.354,202.362,202.343,202.344,73200001.0
2005-12-30 10:39:00,202.34,202.359,202.34,202.354,36800000.0
2005-12-30 10:40:00,202.355,202.363,202.338,202.363,27800000.0
2005-12-30 10:41:00,202.377,202.377,202.343,202.356,101299999.0
2005-12-30 10:42:00,202.337,202.337,202.281,202.324,40700000.0
2005-12-30 10:43:00,202.32,202.335,202.303,202.307,69800000.0
2005-12-30 10:44:00,202.31,202.351,202.31,202.347,35400000.0
2005-12-30 10:45:00,202.362,202.378,202.33,202.378,60900000.0
2005-12-30 10:46:00,202.36,202.361,202.343,202.349,66400001.0
2005-12-30 10:47:00,202.366,202.411,202.366,202.377,112200001.0
2005-12-30 10:48:00,202.382,202.393,202.382,202.393,16800000.0
2005-12-30 10:49:00,202.408,202.462,202.408,202.462,41200000.0
2005-12-30 10:50:00,202.464,202.48,202.451,202.476,61600000.0
2005-12-30 10:51:00,202.472,202.5,202.469,202.474,29200000.0
2005-12-30 10:52:00,202.465,202.484,202.448,202.459,69600000.0
2005-12-30 10:53:00,202.459,202.483,202.459,202.477,55100000.0
2005-12-30 10:54:00,202.48,202.527,202.48,202.527,30000000.0
2005-12-30 10:55:00,202.519,202.522,202.504,202.522,26800000.0
2005-12-30 10:56:00,202.507,202.507,202.484,202.486,42000000.0
2005-12-30 10:57:00,202.483,202.524,202.482,202.487,42900000.0
2005-12-30 10:58:00,202.466,202.49,202.45,202.461,58600000.0
2005-12-30 10:59:00,202.461,202.478,202.442,202.457,36900000.0
2005-12-30 11:00:00,202.43,202.489,202.427,202.482,61700000.0
2005-12-30 11:01:00,202.497,202.497,202.442,202.442,31300000.0
2005-12-30 11:02:00,202.441,202.45,202.419,202.45,37599999.0
2005-12-30 11:03:00,202.451,202.451,202.383,202.39,59200000.0
2005-12-30 11:04:00,202.39,202.422,202.37,202.416,53400000.0
2005-12-30 11:05:00,202.396,202.396,202.372,202.372,49100001.0
2005-12-30 11:06:00,202.374,202.396,202.367,202.396,52700002.0
2005-12-30 11:07:00,202.396,202.43,202.396,202.41,38500000.0
2005-12-30 11:08:00,202.442,202.479,202.442,202.475,55600000.0
2005-12-30 11:09:00,202.482,202.497,202.476,202.488,34500000.0
2005-12-30 11:10:00,202.474,202.474,202.435,202.435,35500000.0
2005-12-30 11:11:00,202.442,202.472,202.442,202.47,24100000.0
2005-12-30 11:12:00,202.471,202.474,202.44,202.474,68999998.0
2005-12-30 11:13:00,202.466,202.466,202.422,202.424,39100000.0
2005-12-30 11:14:00,202.436,202.467,202.436,202.448,42800000.0
2005-12-30 11:15:00,202.439,202.474,202.416,202.474,64100000.0
2005-12-30 11:16:00,202.469,202.469,202.416,202.429,32300000.0
2005-12-30 11:17:00,202.413,202.451,202.403,202.451,50500000.0
2005-12-30 11:18:00,202.433,202.447,202.404,202.428,47400000.0
2005-12-30 11:19:00,202.421,202.439,202.415,202.438,45900001.0
2005-12-30 11:20:00,202.436,202.471,202.436,202.463,48100000.0
2005-12-30 11:21:00,202.472,202.506,202.471,202.499,87200000.0
2005-12-30 11:22:00,202.506,202.513,202.478,202.492,37200000.0
2005-12-30 11:23:00,202.477,202.477,202.458,202.462,46600000.0
2005-12-30 11:24:00,202.471,202.532,202.463,202.525,39000000.0
2005-12-30 11:25:00,202.536,202.58,202.536,202.58,57800001.0
2005-12-30 11:26:00,202.569,202.569,202.523,202.566,41700000.0
2005-12-30 11:27:00,202.567,202.592,202.559,202.578,104000001.0
2005-12-30 11:28:00,202.573,202.573,202.544,202.56,25300000.0
2005-12-30 11:29:00,202.579,202.581,202.544,202.581,70499999.0
2005-12-30 11:30:00,202.591,202.597,202.569,202.592,66900000.0
2005-12-30 11:31:00,202.622,202.663,202.615,202.663,33100000.0
2005-12-30 11:32:00,202.654,202.654,202.628,202.628,57700000.0
2005-12-30 11:33:00,202.616,202.624,202.605,202.624,35500000.0
2005-12-30 11:34:00,202.63,202.637,202.604,202.627,28800000.0
2005-12-30 11:35:00,202.608,202.611,202.607,202.607,22400000.0
2005-12-30 11:36:00,202.593,202.605,202.574,202.585,74600000.0
2005-12-30 11:37:00,202.576,202.576,202.543,202.543,64600000.0
2005-12-30 11:38:00,202.546,202.554,202.517,202.517,32100000.0
2005-12-30 11:39:00,202.509,202.518,202.444,202.485,56599999.0
2005-12-30 11:40:00,202.487,202.494,202.435,202.468,34000000.0
2005-12-30 11:41:00,202.463,202.463,202.449,202.463,30700000.0
2005-12-30 11:42:00,202.475,202.495,202.463,202.495,51800000.0
2005-12-30 11:43:00,202.488,202.504,202.483,202.485,32900000.0
2005-12-30 11:44:00,202.515,202.515,202.484,202.514,63600000.0
2005-12-30 11:45:00,202.513,202.513,202.499,202.499,55400000.0
2005-12-30 11:46:00,202.49,202.49,202.458,202.467,70700000.0
2005-12-30 11:47:00,202.466,202.466,202.448,202.448,45400001.0
2005-12-30 11:48:00,202.443,202.461,202.443,202.46,27400000.0
2005-12-30 11:49:00,202.442,202.452,202.427,202.44,67500000.0
2005-12-30 11:50:00,202.435,202.452,202.43,202.43,43700000.0
2005-12-30 11:51:00,202.441,202.445,202.429,202.437,62000001.0
2005-12-30 11:52:00,202.436,202.44,202.42,202.423,33100000.0
2005-12-30 11:53:00,202.431,202.438,202.398,202.398,54500000.0
2005-12-30 11:54:00,202.387,202.388,202.367,202.368,57100000.0
2005-12-30 11:55:00,202.375,202.375,202.343,202.343,41999999.0
2005-12-30 11:56:00,202.351,202.387,202.351,202.373,38400000.0
2005-12-30 11:57:00,202.371,202.445,202.371,202.445,78400001.0
2005-12-30 11:58:00,202.421,202.421,202.37,202.374,26100000.0
2005-12-30 11:59:00,202.384,202.384,202.352,202.352,75300001.0
2005-12-30 12:00:00,202.368,202.4,202.368,202.382,28500000.0
2005-12-30 12:01:00,202.38,202.404,202.38,202.404,94299999.0
2005-12-30 12:02:00,202.418,202.424,202.41,202.42,50000000.0
2005-12-30 12:03:00,202.417,202.425,202.387,202.419,51000000.0
2005-12-30 12:04:00,202.428,202.447,202.428,202.447,29500000.0
2005-12-30 12:05:00,202.457,202.458,202.435,202.435,38500000.0
2005-12-30 12:06:00,202.449,202.469,202.439,202.439,24200000.0
2005-12-30 12:07:00,202.443,202.447,202.41,202.42,86699998.0
2005-12-30 12:08:00,202.419,202.421,202.398,202.398,81400001.0
2005-12-30 12:09:00,202.398,202.406,202.392,202.392,28200000.0
2005-12-30 12:10:00,202.408,202.432,202.402,202.432,26300000.0
2005-12-30 12:11:00,202.439,202.452,202.436,202.442,23100000.0
2005-12-30 12:12:00,202.435,202.443,202.405,202.408,53499999.0
2005-12-30 12:13:00,202.404,202.42,202.395,202.405,88900001.0
2005-12-30 12:14:00,202.417,202.441,202.417,202.427,45200000.0
2005-12-30 12:15:00,202.426,202.443,202.414,202.425,94100000.0
2005-12-30 12:16:00,202.423,202.423,202.387,202.395,86900000.0
2005-12-30 12:17:00,202.404,202.426,202.401,202.422,64400000.0
2005-12-30 12:18:00,202.428,202.428,202.413,202.42,88299997.0
2005-12-30 12:19:00,202.408,202.408,202.387,202.395,37500001.0
2005-12-30 12:20:00,202.381,202.381,202.365,202.375,54300000.0
2005-12-30 12:21:00,202.375,202.408,202.353,202.353,63800000.0
2005-12-30 12:22:00,202.344,202.345,202.313,202.315,51300001.0
2005-12-30 12:23:00,202.337,202.338,202.326,202.33,40600000.0
2005-12-30 12:24:00,202.312,202.334,202.312,202.332,29200000.0
2005-12-30 12:25:00,202.326,202.342,202.322,202.336,38500000.0
2005-12-30 12:26:00,202.319,202.349,202.309,202.349,27000000.0
2005-12-30 12:27:00,202.356,202.374,202.356,202.371,19600000.0
2005-12-30 12:28:00,202.385,202.385,202.365,202.37,14500000.0
2005-12-30 12:29:00,202.377,202.394,202.364,202.368,48700001.0
2005-12-30 12:30:00,202.374,202.399,202.374,202.399,79800000.0
2005-12-30 12:31:00,202.396,202.42,202.386,202.411,47800000.0
2005-12-30 12:32:00,202.413,202.435,202.401,202.435,40000000.0
2005-12-30 12:33:00,202.431,202.473,202.423,202.47,36700000.0
2005-12-30 12:34:00,202.453,202.47,202.437,202.446,49400000.0
2005-12-30 12:35:00,202.456,202.467,202.452,202.455,70900001.0
2005-12-30 12:36:00,202.44,202.44,202.419,202.426,49000000.0
2005-12-30 12:37:00,202.431,202.431,202.389,202.395,33400000.0
2005-12-30 12:38:00,202.392,202.395,202.373,202.388,35100000.0
2005-12-30 12:39:00,202.385,202.418,202.381,202.418,69100000.0
2005-12-30 12:40:00,202.409,202.425,202.395,202.415,45600000.0
2005-12-30 12:41:00,202.416,202.454,202.416,202.434,60300000.0
2005-12-30 12:42:00,202.441,202.441,202.419,202.43,66600001.0
2005-12-30 12:43:00,202.438,202.445,202.432,202.44,30600000.0
2005-12-30 12:44:00,202.44,202.448,202.436,202.448,51500001.0
2005-12-30 12:45:00,202.444,202.444,202.422,202.422,46300000.0
2005-12-30 12:46:00,202.408,202.428,202.405,202.425,59500000.0
2005-12-30 12:47:00,202.431,202.437,202.407,202.437,91200000.0
2005-12-30 12:48:00,202.433,202.443,202.38,202.398,36800000.0
2005-12-30 12:49:00,202.406,202.44,202.406,202.412,42500000.0
2005-12-30 12:50:00,202.409,202.409,202.348,202.361,36500000.0
2005-12-30 12:51:00,202.357,202.38,202.355,202.38,59100000.0
2005-12-30 12:52:00,202.393,202.393,202.351,202.356,71200000.0
2005-12-30 12:53:00,202.323,202.323,202.27,202.276,40800000.0
2005-12-30 12:54:00,202.3,202.312,202.269,202.312,55900000.0
2005-12-30 12:55:00,202.317,202.328,202.307,202.328,44800000.0
2005-12-30 12:56:00,202.312,202.337,202.312,202.335,37700000.0
2005-12-30 12:57:00,202.355,202.389,202.355,202.389,26100000.0
2005-12-30 12:58:00,202.389,202.389,202.362,202.364,71800000.0
2005-12-30 12:59:00,202.362,202.402,202.351,202.383,48900000.0
2005-12-30 13:00:00,202.37,202.434,202.37,202.434,23300000.0
2005-12-30 13:01:00,202.413,202.413,202.372,202.406,39000000.0
2005-12-30 13:02:00,202.403,202.433,202.391,202.433,67500000.0
2005-12-30 13:03:00,202.445,202.454,202.432,202.432,52200000.0
2005-12-30 13:04:00,202.43,202.435,202.42,202.422,36200000.0
2005-12-30 13:05:00,202.447,202.448,202.434,202.436,68199999.0
2005-12-30 13:06:00,202.427,202.434,202.422,202.427,44600000.0
2005-12-30 13:07:00,202.417,202.417,202.406,202.411,16700000.0
2005-12-30 13:08:00,202.403,202.42,202.398,202.415,79599999.0
2005-12-30 13:09:00,202.41,202.416,202.394,202.394,52500000.0
2005-12-30 13:10:00,202.393,202.406,202.387,202.387,35600000.0
2005-12-30 13:11:00,202.383,202.387,202.377,202.377,23700000.0
2005-12-30 13:12:00,202.375,202.39,202.368,202.377,54300000.0
2005-12-30 13:13:00,202.364,202.366,202.348,202.348,49100000.0
2005-12-30 13:14:00,202.346,202.349,202.326,202.345,37200000.0
2005-12-30 13:15:00,202.338,202.35,202.296,202.296,82799999.0
2005-12-30 13:16:00,202.301,202.301,202.235,202.24,48800000.0
2005-12-30 13:17:00,202.233,202.248,202.228,202.248,63800000.0
2005-12-30 13:18:00,202.264,202.264,202.176,202.195,85700000.0
2005-12-30 13:19:00,202.154,202.162,202.125,202.144,79499999.0
2005-12-30 13:20:00,202.155,202.155,202.093,202.12,48100000.0
2005-12-30 13:21:00,202.129,202.143,201.991,201.991,22400000.0
2005-12-30 13:22:00,201.975,202.039,201.975,202.031,46999999.0
2005-12-30 13:23:00,202.033,202.075,202.016,202.07,58900000.0
2005-12-30 13:24:00,202.071,202.113,202.059,202.113,25500000.0
2005-12-30 13:25:00,202.101,202.114,202.086,202.086,94800001.0
2005-12-30 13:26:00,202.092,202.092,202.069,202.073,60600001.0
2005-12-30 13:27:00,202.071,202.126,202.071,202.126,61100001.0
2005-12-30 13:28:00,202.14,202.205,202.14,202.2,54800000.0
2005-12-30 13:29:00,202.193,202.223,202.185,202.194,47100000.0
2005-12-30 13:30:00,202.199,202.24,202.199,202.208,42200000.0
2005-12-30 13:31:00,202.223,202.259,202.223,202.255,24400000.0
2005-12-30 13:32:00,202.251,202.251,202.221,202.243,58300000.0
2005-12-30 13:33:00,202.247,202.247,202.215,202.215,40000000.0
2005-12-30 13:34:00,202.19,202.206,202.169,202.179,45100000.0
2005-12-30 13:35:00,202.175,202.191,202.174,202.174,28800000.0
2005-12-30 13:36:00,202.172,202.228,202.172,202.228,24900000.0
2005-12-30 13:37:00,202.249,202.249,202.222,202.229,58700000.0
2005-12-30 13:38:00,202.232,202.26,202.232,202.245,38100000.0
2005-12-30 13:39:00,202.256,202.256,202.233,202.243,36400000.0
2005-12-30 13:40:00,202.245,202.264,202.244,202.256,67300001.0
2005-12-30 13:41:00,202.261,202.27,202.261,202.268,30900000.0
2005-12-30 13:42:00,202.264,202.268,202.257,202.263,53800000.0
2005-12-30 13:43:00,202.265,202.283,202.253,202.283,62100000.0
2005-12-30 13:44:00,202.308,202.332,202.299,202.325,52700000.0
2005-12-30 13:45:00,202.295,202.295,202.164,202.164,37000000.0
2005-12-30 13:46:00,202.152,202.154,202.141,202.141,35300000.0
2005-12-30 13:47:00,202.143,202.188,202.131,202.188,83200000.0
2005-12-30 13:48:00,202.213,202.249,202.192,202.243,27200000.0
2005-12-30 13:49:00,202.269,202.308,202.264,202.308,60900000.0
2005-12-30 13:50:00,202.31,202.31,202.267,202.267,21800000.0
2005-12-30 13:51:00,202.25,202.25,202.222,202.23,74100000.0
2005-12-30 13:52:00,202.22,202.28,202.212,202.28,27400000.0
2005-12-30 13:53:00,202.279,202.31,202.275,202.302,37500000.0
2005-12-30 13:54:00,202.327,202.362,202.327,202.358,76700000.0
2005-12-30 13:55:00,202.364,202.374,202.353,202.36,36400000.0
2005-12-30 13:56:00,202.36,202.4,202.36,202.4,23700000.0
2005-12-30 13:57:00,202.409,202.418,202.392,202.415,68699999.0
2005-12-30 13:58:00,202.423,202.443,202.423,202.442,55899999.0
2005-12-30 13:59:00,202.423,202.423,202.354,202.378,68900000.0
2005-12-30 14:00:00,202.349,202.373,202.338,202.362,55300000.0
2005-12-30 14:01:00,202.388,202.407,202.388,202.402,15700000.0
2005-12-30 14:02:00,202.392,202.427,202.39,202.39,35900000.0
2005-12-30 14:03:00,202.377,202.432,202.377,202.432,43800000.0
2005-12-30 14:04:00,202.43,202.472,202.43,202.472,45900000.0
2005-12-30 14:05:00,202.461,202.461,202.44,202.445,13300000.0
2005-12-30 14:06:00,202.439,202.468,202.428,202.428,61900000.0
2005-12-30 14:07:00,202.437,202.497,202.437,202.497,23700000.0
2005-12-30 14:08:00,202.516,202.55,202.516,202.55,60299999.0
2005-12-30 14:09:00,202.551,202.57,202.537,202.548,46500000.0
2005-12-30 14:10:00,202.564,202.577,202.55,202.55,50500000.0
2005-12-30 14:11:00,202.538,202.566,202.538,202.553,37200000.0
2005-12-30 14:12:00,202.54,202.563,202.534,202.563,49800000.0
2005-12-30 14:13:00,202.562,202.717,202.562,202.715,70000002.0
2005-12-30 14:14:00,202.712,202.712,202.66,202.686,42100000.0
2005-12-30 14:15:00,202.705,202.705,202.64,202.64,44300000.0
2005-12-30 14:16:00,202.652,202.652,202.611,202.615,32400000.0
2005-12-30 14:17:00,202.613,202.623,202.601,202.602,36200000.0
2005-12-30 14:18:00,202.571,202.582,202.548,202.552,44600000.0
2005-12-30 14:19:00,202.543,202.562,202.535,202.555,38500000.0
2005-12-30 14:20:00,202.557,202.574,202.546,202.56,62500000.0
2005-12-30 14:21:00,202.55,202.561,202.539,202.561,47000001.0
2005-12-30 14:22:00,202.558,202.585,202.558,202.578,72900000.0
2005-12-30 14:23:00,202.6,202.612,202.596,202.607,23800000.0
2005-12-30 14:24:00,202.595,202.595,202.55,202.55,39800000.0
2005-12-30 14:25:00,202.524,202.524,202.489,202.489,12000000.0
2005-12-30 14:26:00,202.473,202.473,202.459,202.464,21100000.0
2005-12-30 14:27:00,202.428,202.443,202.392,202.397,67500000.0
2005-12-30 14:28:00,202.366,202.377,202.32,202.322,91400001.0
2005-12-30 14:29:00,202.303,202.349,202.303,202.349,54800001.0
2005-12-30 14:30:00,202.335,202.398,202.335,202.398,36600000.0
2005-12-30 14:31:00,202.424,202.431,202.406,202.422,28800000.0
2005-12-30 14:32:00,202.429,202.433,202.394,202.433,93700000.0
2005-12-30 14:33:00,202.447,202.447,202.397,202.397,51100000.0
2005-12-30 14:34:00,202.394,202.4,202.371,202.4,31899999.0
2005-12-30 14:35:00,202.455,202.489,202.447,202.485,36600000.0
2005-12-30 14:36:00,202.548,202.608,202.523,202.608,62300000.0
2005-12-30 14:37:00,202.605,202.605,202.549,202.554,53400000.0
2005-12-30 14:38:00,202.569,202.577,202.546,202.553,31300000.0
2005-12-30 14:39:00,202.556,202.573,202.535,202.538,41900000.0
2005-12-30 14:40:00,202.546,202.568,202.527,202.533,61600000.0
2005-12-30 14:41:00,202.534,202.534,202.457,202.457,45500000.0
2005-12-30 14:42:00,202.443,202.443,202.42,202.43,35200000.0
2005-12-30 14:43:00,202.414,202.414,202.395,202.395,26000000.0
2005-12-30 14:44:00,202.381,202.399,202.376,202.385,61100000.0
2005-12-30 14:45:00,202.374,202.374,202.327,202.327,44700000.0
2005-12-30 14:46:00,202.312,202.312,202.292,202.292,37300000.0
2005-12-30 14:47:00,202.302,202.353,202.302,202.348,50700000.0
2005-12-30 14:48:00,202.352,202.366,202.346,202.358,84200001.0
2005-12-30 14:49:00,202.337,202.337,202.294,202.318,51400000.0
2005-12-30 14:50:00,202.319,202.342,202.306,202.341,39700000.0
2005-12-30 14:51:00,202.347,202.367,202.34,202.34,46200000.0
2005-12-30 14:52:00,202.338,202.353,202.318,202.346,57800000.0
2005-12-30 14:53:00,202.345,202.351,202.316,202.316,44300000.0
2005-12-30 14:54:00,202.3,202.322,202.294,202.316,59900000.0
2005-12-30 14:55:00,202.32,202.33,202.312,202.315,22700000.0
2005-12-30 14:56:00,202.33,202.351,202.324,202.328,41100000.0
2005-12-30 14:57:00,202.339,202.36,202.333,202.354,74499999.0
2005-12-30 14:58:00,202.36,202.36,202.338,202.355,70899998.0
2005-12-30 14:59:00,202.352,202.381,202.352,202.381,46600000.0
2005-12-30 15:00:00,202.392,202.392,202.382,202.382,28400000.0
2005-12-30 15:01:00,202.383,202.396,202.381,202.381,23200000.0
2005-12-30 15:02:00,202.377,202.421,202.376,202.421,46700001.0
2005-12-30 15:03:00,202.431,202.45,202.416,202.416,32600000.0
2005-12-30 15:04:00,202.422,202.435,202.416,202.425,31900000.0
2005-12-30 15:05:00,202.411,202.421,202.405,202.407,33100000.0
2005-12-30 15:06:00,202.43,202.475,202.43,202.461,57800000.0
2005-12-30 15:07:00,202.463,202.487,202.439,202.44,68500000.0
2005-12-30 15:08:00,202.445,202.461,202.443,202.443,73600000.0
2005-12-30 15:09:00,202.439,202.445,202.421,202.439,23500000.0
2005-12-30 15:10:00,202.452,202.469,202.44,202.455,40800000.0
2005-12-30 15:11:00,202.45,202.512,202.429,202.512,63699999.0
2005-12-30 15:12:00,202.513,202.516,202.501,202.501,34900000.0
2005-12-30 15:13:00,202.499,202.545,202.499,202.545,58500000.0
2005-12-30 15:14:00,202.544,202.633,202.526,202.633,63700000.0
2005-12-30 15:15:00,202.618,202.625,202.59,202.606,43100000.0
2005-12-30 15:16:00,202.598,202.626,202.593,202.594,49700000.0
2005-12-30 15:17:00,202.584,202.6,202.569,202.588,36600000.0
2005-12-30 15:18:00,202.579,202.599,202.571,202.594,63500000.0
2005-12-30 15:19:00,202.602,202.602,202.575,202.596,45100000.0
2005-12-30 15:20:00,202.598,202.608,202.566,202.602,34600000.0
2005-12-30 15:21:00,202.592,202.592,202.572,202.578,62200000.0
2005-12-30 15:22:00,202.564,202.564,202.533,202.54,63000000.0
2005-12-30 15:23:00,202.546,202.572,202.54,202.547,23400000.0
2005-12-30 15:24:00,202.551,202.553,202.47,202.47,64800000.0
2005-12-30 15:25:00,202.468,202.478,202.456,202.456,25200000.0
2005-12-30 15:26:00,202.456,202.461,202.442,202.45,48400000.0
2005-12-30 15:27:00,202.453,202.484,202.453,202.472,35400000.0
2005-12-30 15:28:00,202.487,202.585,202.487,202.585,36900000.0
2005-12-30 15:29:00,202.599,202.615,202.586,202.6,37800000.0
2005-12-30 15:30:00,202.604,202.63,202.595,202.599,53500000.0
2005-12-30 15:31:00,202.583,202.596,202.548,202.548,61500000.0
2005-12-30 15:32:00,202.56,202.572,202.544,202.544,34800000.0
2005-12-30 15:33:00,202.554,202.575,202.55,202.566,30600000.0
2005-12-30 15:34:00,202.554,202.569,202.554,202.558,17700000.0
2005-12-30 15:35:00,202.529,202.529,202.513,202.513,40800001.0
2005-12-30 15:36:00,202.499,202.499,202.459,202.487,51500000.0
2005-12-30 15:37:00,202.483,202.483,202.44,202.44,71100000.0
2005-12-30 15:38:00,202.436,202.436,202.41,202.413,62100001.0
2005-12-30 15:39:00,202.414,202.42,202.403,202.403,18400000.0
2005-12-30 15:40:00,202.394,202.394,202.369,202.369,18800000.0
2005-12-30 15:41:00,202.391,202.403,202.374,202.388,92700001.0
2005-12-30 15:42:00,202.379,202.398,202.376,202.387,54100001.0
2005-12-30 15:43:00,202.389,202.389,202.358,202.363,84600000.0
2005-12-30 15:44:00,202.346,202.346,202.274,202.291,29500000.0
2005-12-30 15:45:00,202.265,202.265,202.224,202.224,36900000.0
2005-12-30 15:46:00,202.221,202.239,202.203,202.208,55600001.0
2005-12-30 15:47:00,202.197,202.241,202.197,202.23,81599999.0
2005-12-30 15:48:00,202.219,202.219,202.174,202.174,26700000.0
2005-12-30 15:49:00,202.196,202.21,202.189,202.21,60400000.0
2005-12-30 15:50:00,202.2,202.234,202.188,202.205,58200001.0
2005-12-30 15:51:00,202.186,202.223,202.184,202.193,54300000.0
2005-12-30 15:52:00,202.181,202.195,202.172,202.19,54500000.0
2005-12-30 15:53:00,202.206,202.228,202.186,202.22,18100000.0
2005-12-30 15:54:00,202.217,202.247,202.211,202.245,106700000.0
2005-12-30 15:55:00,202.239,202.249,202.213,202.231,30100000.0
2005-12-30 15:56:00,202.234,202.234,202.214,202.219,22100000.0
2005-12-30 15:57:00,202.226,202.243,202.217,202.22,38300000.0
2005-12-30 15:58:00,202.217,202.225,202.19,202.215,54500000.0
2005-12-30 15:59:00,202.243,202.272,202.223,202.272,84000001.0
2005-12-30 16:00:00,202.263,202.289,202.261,202.289,21600000.0
2005-12-30 16:01:00,202.304,202.328,202.289,202.328,53800001.0
2005-12-30 16:02:00,202.326,202.344,202.316,202.328,28300000.0
2005-12-30 16:03:00,202.358,202.434,202.358,202.434,28700000.0
2005-12-30 16:04:00,202.447,202.472,202.447,202.46,67400000.0
2005-12-30 16:05:00,202.467,202.496,202.461,202.48,93000001.0
2005-12-30 16:06:00,202.476,202.489,202.463,202.482,61700000.0
2005-12-30 16:07:00,202.472,202.505,202.472,202.487,62499999.0
2005-12-30 16:08:00,202.52,202.535,202.516,202.516,59100000.0
2005-12-30 16:09:00,202.506,202.522,202.5,202.522,54800000.0
2005-12-30 16:10:00,202.499,202.514,202.49,202.509,22200000.0
2005-12-30 16:11:00,202.509,202.521,202.509,202.513,45499999.0
2005-12-30 16:12:00,202.529,202.55,202.529,202.54,50700000.0
2005-12-30 16:13:00,202.543,202.57,202.543,202.57,49200000.0
2005-12-30 16:14:00,202.549,202.567,202.549,202.55,57500000.0
2005-12-30 16:15:00,202.56,202.562,202.547,202.562,28800000.0
2005-12-30 16:16:00,202.527,202.527,202.508,202.514,20300000.0
2005-12-30 16:17:00,202.51,202.534,202.507,202.531,40900000.0
2005-12-30 16:18:00,202.523,202.546,202.523,202.527,36400000.0
2005-12-30 16:19:00,202.552,202.585,202.552,202.558,39200000.0
2005-12-30 16:20:00,202.566,202.572,202.55,202.55,36400000.0
2005-12-30 16:21:00,202.561,202.578,202.556,202.557,51499999.0
2005-12-30 16:22:00,202.565,202.608,202.551,202.608,67000000.0
2005-12-30 16:23:00,202.621,202.655,202.621,202.637,81700001.0
2005-12-30 16:24:00,202.646,202.646,202.594,202.595,84299999.0
2005-12-30 16:25:00,202.593,202.606,202.58,202.606,40400000.0
2005-12-30 16:26:00,202.602,202.623,202.602,202.616,27400000.0
2005-12-30 16:27:00,202.621,202.637,202.618,202.629,50100000.0
2005-12-30 16:28:00,202.631,202.631,202.567,202.567,51799999.0
2005-12-30 16:29:00,202.584,202.594,202.576,202.591,53900001.0
2005-12-30 16:30:00,202.578,202.597,202.553,202.597,68500000.0
2005-12-30 16:31:00,202.593,202.618,202.574,202.618,43300000.0
2005-12-30 16:32:00,202.628,202.658,202.624,202.658,63699999.0
2005-12-30 16:33:00,202.656,202.656,202.635,202.635,42800000.0
2005-12-30 16:34:00,202.631,202.665,202.631,202.665,40000000.0
2005-12-30 16:35:00,202.66,202.685,202.66,202.685,53000000.0
2005-12-30 16:36:00,202.702,202.709,202.681,202.69,74099998.0
2005-12-30 16:37:00,202.709,202.73,202.704,202.728,66700000.0
2005-12-30 16:38:00,202.708,202.708,202.659,202.659,38700000.0
2005-12-30 16:39:00,202.666,202.739,202.666,202.733,33700000.0
2005-12-30 16:40:00,202.752,202.76,202.739,202.753,35900000.0
2005-12-30 16:41:00,202.765,202.765,202.744,202.762,76800001.0
2005-12-30 16:42:00,202.784,202.798,202.75,202.755,23500000.0
2005-12-30 16:43:00,202.753,202.842,202.753,202.803,46500000.0
2005-12-30 16:44:00,202.779,202.801,202.717,202.717,87500000.0
2005-12-30 16:45:00,202.703,202.785,202.703,202.785,88600000.0
2005-12-30 16:46:00,202.792,202.803,202.76,202.76,39500000.0
2005-12-30 16:47:00,202.755,202.803,202.751,202.796,87100002.0
2005-12-30 16:48:00,202.79,202.806,202.777,202.79,31900000.0
2005-12-30 16:49:00,202.785,202.792,202.767,202.779,21600000.0
2005-12-30 16:50:00,202.79,202.808,202.79,202.802,12800000.0
2005-12-30 16:51:00,202.809,202.817,202.787,202.789,49900000.0
2005-12-30 16:52:00,202.78,202.826,202.778,202.826,25600000.0
2005-12-30 16:53:00,202.814,202.832,202.808,202.81,85300000.0
2005-12-30 16:54:00,202.802,202.841,202.802,202.836,34700000.0
2005-12-30 16:55:00,202.849,202.915,202.849,202.897,62100000.0
2005-12-30 16:56:00,202.896,202.925,202.892,202.892,62400000.0
2005-12-30 16:57:00,202.855,202.855,202.702,202.702,61000001.0
2005-12-30 16:58:00,202.726,202.805,202.726,202.792,85600000.0
2005-12-30 16:59:00,202.794,202.794,202.737,202.746,44600000.0
2005-12-30 17:00:00,202.733,202.766,202.733,202.75,19500000.0
2005-12-30 17:01:00,202.74,202.757,202.722,202.722,44299999.0
2005-12-30 17:02:00,202.713,202.732,202.703,202.73,39400000.0
2005-12-30 17:03:00,202.713,202.725,202.697,202.697,68600000.0
2005-12-30 17:04:00,202.696,202.696,202.624,202.628,47300000.0
2005-12-30 17:05:00,202.619,202.632,202.613,202.613,44600001.0
2005-12-30 17:06:00,202.624,202.624,202.584,202.61,44600000.0
2005-12-30 17:07:00,202.596,202.596,202.532,202.532,52100001.0
2005-12-30 17:08:00,202.512,202.558,202.512,202.558,63000000.0
2005-12-30 17:09:00,202.577,202.627,202.577,202.617,35800000.0
2005-12-30 17:10:00,202.607,202.611,202.578,202.578,45700000.0
2005-12-30 17:11:00,202.573,202.595,202.571,202.589,70300000.0
2005-12-30 17:12:00,202.593,202.6,202.578,202.578,42900000.0
2005-12-30 17:13:00,202.599,202.623,202.585,202.587,72099999.0
2005-12-30 17:14:00,202.599,202.599,202.547,202.547,43500001.0
2005-12-30 17:15:00,202.531,202.547,202.499,202.533,45600000.0
2005-12-30 17:16:00,202.529,202.543,202.489,202.492,29300000.0
2005-12-30 17:17:00,202.492,202.539,202.491,202.532,78000001.0
2005-12-30 17:18:00,202.527,202.55,202.527,202.55,36900000.0
2005-12-30 17:19:00,202.591,202.61,202.586,202.594,70099999.0
2005-12-30 17:20:00,202.595,202.628,202.595,202.606,84300001.0
2005-12-30 17:21:00,202.617,202.632,202.617,202.63,23900000.0
2005-12-30 17:22:00,202.626,202.659,202.626,202.656,48100001.0
2005-12-30 17:23:00,202.664,202.693,202.664,202.687,27400000.0
2005-12-30 17:24:00,202.692,202.803,202.692,202.798,41900000.0
2005-12-30 17:25:00,202.771,202.772,202.745,202.759,27200000.0
2005-12-30 17:26:00,202.762,202.771,202.752,202.755,36300000.0
2005-12-30 17:27:00,202.762,202.783,202.759,202.767,56899999.0
2005-12-30 17:28:00,202.77,202.787,202.762,202.762,41600000.0
2005-12-30 17:29:00,202.77,202.77,202.748,202.758,42700000.0
2005-12-30 17:30:00,202.756,202.756,202.731,202.741,34000000.0
2005-12-30 17:31:00,202.72,202.741,202.72,202.73,54600000.0
2005-12-30 17:32:00,202.728,202.755,202.728,202.755,36700000.0
2005-12-30 17:33:00,202.743,202.762,202.726,202.738,41900000.0
2005-12-30 17:34:00,202.746,202.759,202.731,202.746,57899999.0
2005-12-30 17:35:00,202.728,202.728,202.704,202.714,49900000.0
2005-12-30 17:36:00,202.71,202.713,202.687,202.687,49100000.0
2005-12-30 17:37:00,202.673,202.673,202.662,202.667,24700000.0
2005-12-30 17:38:00,202.654,202.676,202.65,202.676,68900001.0
2005-12-30 17:39:00,202.679,202.696,202.665,202.669,67300001.0
2005-12-30 17:40:00,202.651,202.655,202.628,202.628,16000000.0
2005-12-30 17:41:00,202.61,202.61,202.585,202.585,11200000.0
2005-12-30 17:42:00,202.562,202.572,202.55,202.568,25100000.0
2005-12-30 17:43:00,202.558,202.558,202.538,202.553,77700000.0
2005-12-30 17:44:00,202.553,202.558,202.552,202.552,61800000.0
2005-12-30 17:45:00,202.556,202.582,202.546,202.568,32000000.0
2005-12-30 17:46:00,202.575,202.602,202.567,202.576,49600000.0
2005-12-30 17:47:00,202.6,202.616,202.589,202.598,55100001.0
2005-12-30 17:48:00,202.609,202.623,202.595,202.595,36000000.0
2005-12-30 17:49:00,202.638,202.708,202.638,202.698,37999999.0
2005-12-30 17:50:00,202.709,202.74,202.69,202.719,35100000.0
2005-12-30 17:51:00,202.716,202.716,202.673,202.673,40300000.0
2005-12-30 17:52:00,202.655,202.674,202.624,202.637,82600001.0
2005-12-30 17:53:00,202.598,202.598,202.552,202.552,17200000.0
2005-12-30 17:54:00,202.517,202.537,202.504,202.508,53000000.0
2005-12-30 17:55:00,202.472,202.472,202.434,202.455,25900000.0
2005-12-30 17:56:00,202.473,202.513,202.459,202.513,60000000.0
2005-12-30 17:57:00,202.529,202.55,202.469,202.469,27900000.0
2005-12-30 17:58:00,202.459,202.459,202.413,202.42,84900000.0
2005-12-30 17:59:00,202.441,202.536,202.441,202.535,89200001.0
2005-12-30 18:00:00,202.56,202.645,202.538,202.638,63400001.0
2005-12-30 18:01:00,202.667,202.667,202.598,202.61,490700002.0
2005-12-30 18:02:00,202.597,202.614,202.564,202.579,747500001.0
2005-12-30 18:03:00,202.59,202.594,202.528,202.552,737100001.0
2005-12-30 18:04:00,202.575,202.62,202.575,202.594,449499999.0
2005-12-30 18:05:00,202.618,202.647,202.589,202.589,685100000.0
2005-12-30 18:06:00,202.57,202.612,202.554,202.562,651200001.0
2005-12-30 18:07:00,202.546,202.549,202.472,202.472,777300000.0
2005-12-30 18:08:00,202.476,202.541,202.476,202.541,622900002.0
2005-12-30 18:09:00,202.536,202.55,202.503,202.52,593900000.0
2005-12-30 18:10:00,202.528,202.598,202.52,202.587,547200004.0
2005-12-30 18:11:00,202.591,202.624,202.572,202.574,382600000.0
2005-12-30 18:12:00,202.57,202.607,202.533,202.577,353600000.0
2005-12-30 18:13:00,202.579,202.583,202.552,202.552,430700002.0
2005-12-30 18:14:00,202.548,202.548,202.501,202.506,716300003.0
2005-12-30 18:15:00,202.513,202.556,202.473,202.556,656900003.0
2005-12-30 18:16:00,202.573,202.586,202.545,202.573,716300000.0
2005-12-30 18:17:00,202.576,202.58,202.555,202.555,246600000.0
2005-12-30 18:18:00,202.544,202.577,202.515,202.528,339099999.0
2005-12-30 18:19:00,202.518,202.567,202.518,202.567,476600000.0
2005-12-30 18:20:00,202.57,202.597,202.549,202.549,534199996.0
2005-12-30 18:21:00,202.557,202.645,202.557,202.638,624600000.0
2005-12-30 18:22:00,202.637,202.661,202.61,202.61,438599999.0
2005-12-30 18:23:00,202.603,202.633,202.577,202.631,707400001.0
2005-12-30 18:24:00,202.603,202.638,202.592,202.597,543900001.0
2005-12-30 18:25:00,202.599,202.628,202.552,202.621,523499999.0
2005-12-30 18:26:00,202.624,202.65,202.59,202.602,397699998.0
2005-12-30 18:27:00,202.586,202.601,202.503,202.503,394800001.0
2005-12-30 18:28:00,202.482,202.496,202.419,202.419,391799997.0
2005-12-30 18:29:00,202.433,202.458,202.412,202.445,533399998.0
2005-12-30 18:30:00,202.455,202.485,202.436,202.442,400500002.0
2005-12-30 18:31:00,202.455,202.501,202.444,202.5,399100000.0
2005-12-30 18:32:00,202.509,202.578,202.509,202.553,411800000.0
2005-12-30 18:33:00,202.564,202.582,202.539,202.539,496700004.0
2005-12-30 18:34:00,202.535,202.536,202.458,202.493,461000000.0
2005-12-30 18:35:00,202.509,202.546,202.48,202.493,465999999.0
2005-12-30 18:36:00,202.498,202.538,202.493,202.52,346899999.0
2005-12-30 18:37:00,202.521,202.528,202.48,202.507,137199999.0
2005-12-30 18:38:00,202.504,202.504,202.471,202.498,171300000.0
2005-12-30 18:39:00,202.487,202.494,202.435,202.467,114800001.0
2005-12-30 18:40:00,202.469,202.532,202.451,202.479,197900000.0
2005-12-30 18:41:00,202.46,202.495,202.442,202.495,263100000.0
2005-12-30 18:42:00,202.495,202.51,202.466,202.466,232700002.0
2005-12-30 18:43:00,202.466,202.523,202.466,202.491,131700000.0
2005-12-30 18:44:00,202.496,202.515,202.477,202.507,311000000.0
2005-12-30 18:45:00,202.494,202.494,202.462,202.479,215500002.0
2005-12-30 18:46:00,202.479,202.522,202.479,202.513,187699999.0
2005-12-30 18:47:00,202.512,202.529,202.512,202.528,79500000.0
2005-12-30 18:48:00,202.535,202.535,202.462,202.463,164500000.0
2005-12-30 18:49:00,202.453,202.493,202.453,202.493,152200000.0
2005-12-30 18:50:00,202.5,202.511,202.477,202.493,257900001.0
2005-12-30 18:51:00,202.49,202.549,202.49,202.537,220100000.0
2005-12-30 18:52:00,202.542,202.542,202.475,202.475,270500000.0
2005-12-30 18:53:00,202.467,202.471,202.441,202.441,283799999.0
2005-12-30 18:54:00,202.456,202.481,202.456,202.461,248299999.0
2005-12-30 18:55:00,202.468,202.497,202.441,202.441,259499999.0
2005-12-30 18:56:00,202.451,202.466,202.443,202.466,67200001.0
2005-12-30 18:57:00,202.47,202.483,202.454,202.477,178200002.0
2005-12-30 18:58:00,202.489,202.552,202.485,202.533,328200000.0
2005-12-30 18:59:00,202.544,202.556,202.514,202.543,236100000.0
2005-12-30 19:00:00,202.539,202.577,202.537,202.55,103000000.0
2005-12-30 19:01:00,202.549,202.576,202.531,202.555,107800000.0
2005-12-30 19:02:00,202.571,202.609,202.571,202.609,194599999.0
2005-12-30 19:03:00,202.615,202.629,202.594,202.628,289300001.0
2005-12-30 19:04:00,202.65,202.686,202.65,202.686,212500003.0
2005-12-30 19:05:00,202.689,202.736,202.689,202.736,149100001.0
2005-12-30 19:06:00,202.732,202.774,202.729,202.753,413199998.0
2005-12-30 19:07:00,202.755,202.755,202.713,202.716,275400002.0
2005-12-30 19:08:00,202.708,202.752,202.704,202.728,337999999.0
2005-12-30 19:09:00,202.722,202.731,202.695,202.715,188300000.0
2005-12-30 19:10:00,202.709,202.724,202.652,202.669,100400000.0
2005-12-30 19:11:00,202.664,202.687,202.658,202.676,74900000.0
2005-12-30 19:12:00,202.669,202.715,202.664,202.692,66700000.0
2005-12-30 19:13:00,202.692,202.761,202.681,202.733,166500000.0
2005-12-30 19:14:00,202.739,202.765,202.705,202.705,206300000.0
2005-12-30 19:15:00,202.703,202.704,202.687,202.69,336200000.0
2005-12-30 19:16:00,202.695,202.714,202.688,202.705,33700000.0
2005-12-30 19:17:00,202.728,202.762,202.728,202.745,149100000.0
2005-12-30 19:18:00,202.717,202.728,202.705,202.719,180699999.0
2005-12-30 19:19:00,202.716,202.727,202.684,202.685,192499999.0
2005-12-30 19:20:00,202.676,202.677,202.65,202.66,168900000.0
2005-12-30 19:21:00,202.667,202.699,202.653,202.677,142400000.0
2005-12-30 19:22:00,202.677,202.695,202.667,202.677,83200000.0
2005-12-30 19:23:00,202.679,202.721,202.676,202.699,334500000.0
2005-12-30 19:24:00,202.705,202.723,202.697,202.704,98500000.0
2005-12-30 19:25:00,202.695,202.7,202.69,202.695,220500000.0
2005-12-30 19:26:00,202.689,202.701,202.674,202.681,471999999.0
2005-12-30 19:27:00,202.67,202.69,202.67,202.688,298500001.0
2005-12-30 19:28:00,202.693,202.708,202.656,202.708,216500001.0
2005-12-30 19:29:00,202.712,202.712,202.692,202.703,79900000.0
2005-12-30 19:30:00,202.698,202.711,202.675,202.675,244800001.0
2005-12-30 19:31:00,202.665,202.671,202.648,202.669,157200000.0
2005-12-30 19:32:00,202.667,202.679,202.653,202.667,337200000.0
2005-12-30 19:33:00,202.672,202.672,202.657,202.671,200900001.0
2005-12-30 19:34:00,202.683,202.708,202.674,202.69,257600000.0
2005-12-30 19:35:00,202.667,202.682,202.644,202.668,259999999.0
2005-12-30 19:36:00,202.665,202.665,202.62,202.624,199999999.0
2005-12-30 19:37:00,202.619,202.638,202.606,202.606,136599999.0
2005-12-30 19:38:00,202.6,202.6,202.556,202.556,173700000.0
2005-12-30 19:39:00,202.557,202.583,202.555,202.583,196100000.0
2005-12-30 19:40:00,202.599,202.645,202.597,202.635,248300001.0
2005-12-30 19:41:00,202.645,202.651,202.606,202.61,301299998.0
2005-12-30 19:42:00,202.623,202.657,202.622,202.635,172699999.0
2005-12-30 19:43:00,202.643,202.655,202.639,202.642,83700001.0
2005-12-30 19:44:00,202.634,202.634,202.516,202.516,184399999.0
2005-12-30 19:45:00,202.508,202.533,202.477,202.529,108000000.0
2005-12-30 19:46:00,202.549,202.576,202.533,202.569,168200000.0
2005-12-30 19:47:00,202.574,202.597,202.568,202.593,26700000.0
2005-12-30 19:48:00,202.58,202.634,202.58,202.609,269099999.0
2005-12-30 19:49:00,202.602,202.629,202.575,202.582,134400000.0
2005-12-30 19:50:00,202.58,202.629,202.579,202.588,242000001.0
2005-12-30 19:51:00,202.6,202.647,202.6,202.636,192100001.0
2005-12-30 19:52:00,202.647,202.664,202.63,202.64,126200001.0
2005-12-30 19:53:00,202.648,202.657,202.621,202.639,142200000.0
2005-12-30 19:54:00,202.633,202.641,202.618,202.621,223200000.0
2005-12-30 19:55:00,202.624,202.68,202.624,202.675,68200000.0
2005-12-30 19:56:00,202.695,202.756,202.695,202.735,100200000.0
2005-12-30 19:57:00,202.717,202.717,202.616,202.655,124599999.0
2005-12-30 19:58:00,202.645,202.645,202.576,202.576,199300000.0
2005-12-30 19:59:00,202.609,202.682,202.609,202.682,243100000.0
2005-12-30 20:00:00,202.707,202.775,202.697,202.775,57500000.0
2005-12-30 20:01:00,202.79,202.819,202.761,202.819,169500000.0
2005-12-30 20:02:00,202.853,202.856,202.818,202.855,154400001.0
2005-12-30 20:03:00,202.848,202.868,202.836,202.848,134000000.0
2005-12-30 20:04:00,202.851,202.857,202.83,202.842,166799999.0
2005-12-30 20:05:00,202.846,202.864,202.82,202.861,116900000.0
2005-12-30 20:06:00,202.865,202.875,202.833,202.833,169400000.0
2005-12-30 20:07:00,202.833,202.855,202.795,202.807,193300003.0
2005-12-30 20:08:00,202.807,202.841,202.802,202.802,199599999.0
2005-12-30 20:09:00,202.802,202.804,202.781,202.801,96299999.0
2005-12-30 20:10:00,202.8,202.806,202.78,202.806,159899999.0
2005-12-30 20:11:00,202.812,202.824,202.788,202.788,222099998.0
2005-12-30 20:12:00,202.778,202.796,202.759,202.787,644300002.0
2005-12-30 20:13:00,202.801,202.841,202.794,202.841,141699999.0
2005-12-30 20:14:00,202.845,202.875,202.813,202.82,149600001.0
2005-12-30 20:15:00,202.809,202.831,202.807,202.813,385100002.0
2005-12-30 20:16:00,202.807,202.811,202.783,202.783,191800000.0
2005-12-30 20:17:00,202.78,202.809,202.766,202.809,33500000.0
2005-12-30 20:18:00,202.812,202.812,202.792,202.794,102700000.0
2005-12-30 20:19:00,202.805,202.805,202.781,202.784,126300000.0
2005-12-30 20:20:00,202.785,202.826,202.782,202.824,347399999.0
2005-12-30 20:21:00,202.834,202.836,202.812,202.812,137100001.0
2005-12-30 20:22:00,202.814,202.823,202.794,202.805,202200000.0
2005-12-30 20:23:00,202.801,202.811,202.782,202.79,207500001.0
2005-12-30 20:24:00,202.787,202.799,202.773,202.778,186500000.0
2005-12-30 20:25:00,202.781,202.805,202.781,202.797,239000000.0
2005-12-30 20:26:00,202.8,202.815,202.796,202.812,361700000.0
2005-12-30 20:27:00,202.809,202.821,202.795,202.821,171299999.0
2005-12-30 20:28:00,202.812,202.812,202.76,202.76,360800000.0
2005-12-30 20:29:00,202.765,202.79,202.76,202.77,455400002.0
2005-12-30 20:30:00,202.78,202.792,202.769,202.792,537300002.0
2005-12-30 20:31:00,202.794,202.807,202.781,202.798,412299999.0
2005-12-30 20:32:00,202.807,202.843,202.787,202.798,539600001.0
2005-12-30 20:33:00,202.789,202.8,202.781,202.8,157400000.0
2005-12-30 20:34:00,202.812,202.852,202.812,202.831,142500001.0
2005-12-30 20:35:00,202.826,202.828,202.812,202.812,92900000.0
2005-12-30 20:36:00,202.808,202.823,202.803,202.823,136100001.0
2005-12-30 20:37:00,202.814,202.847,202.814,202.832,100300001.0
2005-12-30 20:38:00,202.821,202.823,202.793,202.798,195500000.0
2005-12-30 20:39:00,202.805,202.833,202.805,202.82,202500002.0
2005-12-30 20:40:00,202.83,202.847,202.822,202.831,402700000.0
2005-12-30 20:41:00,202.82,202.82,202.774,202.783,217500000.0
2005-12-30 20:42:00,202.77,202.791,202.738,202.787,243200000.0
2005-12-30 20:43:00,202.79,202.79,202.75,202.753,319500000.0
2005-12-30 20:44:00,202.743,202.743,202.707,202.726,383100002.0
2005-12-30 20:45:00,202.724,202.724,202.686,202.713,234399999.0
2005-12-30 20:46:00,202.722,202.74,202.71,202.725,226000001.0
2005-12-30 20:47:00,202.727,202.742,202.722,202.722,191800000.0
2005-12-30 20:48:00,202.721,202.75,202.719,202.719,295899999.0
2005-12-30 20:49:00,202.729,202.729,202.694,202.705,133400000.0
2005-12-30 20:50:00,202.703,202.725,202.701,202.716,353199999.0
2005-12-30 20:51:00,202.72,202.745,202.72,202.745,107100000.0
2005-12-30 20:52:00,202.755,202.76,202.745,202.755,102600000.0
2005-12-30 20:53:00,202.75,202.765,202.75,202.75,226199999.0
2005-12-30 20:54:00,202.755,202.765,202.745,202.76,163100001.0
2005-12-30 20:55:00,202.752,202.758,202.739,202.746,401300002.0
2005-12-30 20:56:00,202.748,202.763,202.745,202.75,192400000.0
2005-12-30 20:57:00,202.748,202.763,202.738,202.744,337599998.0
2005-12-30 20:58:00,202.747,202.767,202.741,202.759,395600002.0
2005-12-30 20:59:00,202.768,202.781,202.762,202.781,452299999.0
2005-12-30 21:00:00,202.785,202.795,202.77,202.775,411600001.0
2005-12-30 21:01:00,202.778,202.79,202.77,202.77,338300000.0
2005-12-30 21:02:00,202.773,202.819,202.773,202.819,281499999.0
2005-12-30 21:03:00,202.822,202.843,202.822,202.83,235500001.0
2005-12-30 21:04:00,202.843,202.849,202.835,202.84,87400000.0
2005-12-30 21:05:00,202.838,202.856,202.82,202.83,119300000.0
2005-12-30 21:06:00,202.826,202.831,202.819,202.819,161100000.0
2005-12-30 21:07:00,202.828,202.828,202.803,202.818,233300000.0
2005-12-30 21:08:00,202.818,202.85,202.813,202.85,153400000.0
2005-12-30 21:09:00,202.845,202.869,202.842,202.869,87000001.0
2005-12-30 21:10:00,202.878,202.878,202.864,202.875,66099999.0
2005-12-30 21:11:00,202.878,202.878,202.867,202.867,52700000.0
2005-12-30 21:12:00,202.864,202.864,202.852,202.853,132499999.0
2005-12-30 21:13:00,202.859,202.88,202.855,202.869,127800000.0
2005-12-30 21:14:00,202.867,202.874,202.856,202.863,317700001.0
2005-12-30 21:15:00,202.865,202.876,202.84,202.851,301100000.0
2005-12-30 21:16:00,202.847,202.849,202.825,202.825,94900000.0
2005-12-30 21:17:00,202.828,202.849,202.823,202.842,244299998.0
2005-12-30 21:18:00,202.851,202.864,202.838,202.85,183399999.0
2005-12-30 21:19:00,202.852,202.868,202.843,202.853,319800003.0
2005-12-30 21:20:00,202.845,202.86,202.833,202.858,404699998.0
2005-12-30 21:21:00,202.857,202.857,202.835,202.847,325499999.0
2005-12-30 21:22:00,202.849,202.861,202.833,202.838,194500000.0
2005-12-30 21:23:00,202.836,202.851,202.827,202.839,175800000.0
2005-12-30 21:24:00,202.839,202.854,202.829,202.845,144499999.0
2005-12-30 21:25:00,202.848,202.867,202.836,202.859,221500000.0
2005-12-30 21:26:00,202.854,202.854,202.831,202.831,107500000.0
2005-12-30 21:27:00,202.844,202.86,202.839,202.859,102200000.0
2005-12-30 21:28:00,202.874,202.883,202.87,202.882,129800000.0
2005-12-30 21:29:00,202.888,202.891,202.881,202.881,80000000.0
2005-12-30 21:30:00,202.88,202.891,202.869,202.886,72300000.0
2005-12-30 21:31:00,202.865,202.882,202.865,202.88,49100000.0
2005-12-30 21:32:00,202.88,202.885,202.875,202.882,68100000.0
2005-12-30 21:33:00,202.886,202.919,202.886,202.909,159900000.0
2005-12-30 21:34:00,202.918,202.934,202.918,202.922,112199999.0
2005-12-30 21:35:00,202.913,202.926,202.91,202.922,59600000.0
2005-12-30 21:36:00,202.926,202.926,202.869,202.896,67800000.0
2005-12-30 21:37:00,202.897,202.897,202.883,202.883,105300001.0
2005-12-30 21:38:00,202.874,202.897,202.874,202.88,23700000.0
2005-12-30 21:39:00,202.88,202.88,202.88,202.88,22400000.0
2005-12-30 21:40:00,202.883,202.891,202.864,202.869,77800001.0
2005-12-30 21:41:00,202.877,202.918,202.877,202.918,30300000.0
2005-12-30 21:42:00,202.936,202.949,202.925,202.943,150300000.0
2005-12-30 21:43:00,202.943,202.944,202.928,202.928,43300000.0
2005-12-30 21:44:00,202.928,202.958,202.922,202.93,183600000.0
2005-12-30 21:45:00,202.94,202.951,202.94,202.948,42500000.0
2005-12-30 21:46:00,202.959,202.966,202.95,202.958,145400001.0
2005-12-30 21:47:00,202.966,202.997,202.966,202.978,100799999.0
2005-12-30 21:48:00,202.973,202.977,202.95,202.95,149299999.0
2005-12-30 21:49:00,202.936,202.986,202.936,202.986,60100000.0
2005-12-30 21:50:00,203.012,203.012,202.977,202.977,48900000.0
2005-12-30 21:51:00,202.964,202.968,202.948,202.96,106000000.0
2005-12-30 21:52:00,202.959,202.959,202.936,202.945,41900000.0
2005-12-30 21:53:00,202.955,202.955,202.926,202.935,40500001.0
2005-12-30 21:54:00,202.944,202.974,202.944,202.967,50000000.0
2005-12-30 21:55:00,202.961,202.961,202.932,202.953,83100000.0
2005-12-30 21:56:00,202.952,202.961,202.944,202.944,61300000.0
2005-12-30 21:57:00,202.936,202.936,202.914,202.916,35600000.0
2005-12-30 21:58:00,202.916,202.927,202.9,202.9,39800000.0
2005-12-30 21:59:00,202.913,202.946,202.913,202.946,191300001.0
2005-12-30 22:00:00,202.945,202.981,202.945,202.97,185400001.0
2005-12-30 22:01:00,202.97,202.975,202.95,202.97,150400000.0
2005-12-30 22:02:00,202.955,202.957,202.939,202.943,240400000.0
2005-12-30 22:03:00,202.951,202.958,202.94,202.94,54800000.0
2005-12-30 22:04:00,202.936,202.976,202.936,202.959,185000000.0
2005-12-30 22:05:00,202.959,202.973,202.959,202.97,63500000.0
2005-12-30 22:06:00,202.961,202.979,202.955,202.978,43699999.0
2005-12-30 22:07:00,202.977,202.982,202.955,202.955,76000000.0
2005-12-30 22:08:00,202.948,202.952,202.935,202.942,69600000.0
2005-12-30 22:09:00,202.94,202.947,202.936,202.947,56500000.0
2005-12-30 22:10:00,202.948,202.949,202.94,202.948,54600001.0
2005-12-30 22:11:00,202.951,202.978,202.951,202.951,102500000.0
2005-12-30 22:12:00,202.937,202.961,202.926,202.926,97500000.0
2005-12-30 22:13:00,202.927,202.933,202.92,202.92,64300001.0
2005-12-30 22:14:00,202.923,202.933,202.923,202.928,25000000.0
2005-12-30 22:15:00,202.925,202.935,202.866,202.898,175000002.0
2005-12-30 22:16:00,202.907,202.941,202.907,202.918,177400000.0
2005-12-30 22:17:00,202.902,202.902,202.867,202.869,90800000.0
2005-12-30 22:18:00,202.872,202.943,202.865,202.939,110900000.0
2005-12-30 22:19:00,202.94,202.941,202.891,202.904,43900000.0
2005-12-30 22:20:00,202.919,202.946,202.919,202.934,46700000.0
2005-12-30 22:21:00,202.937,202.944,202.916,202.921,62400001.0
2005-12-30 22:22:00,202.919,202.966,202.913,202.925,67500000.0
2005-12-30 22:23:00,202.93,202.964,202.92,202.92,87000000.0
2005-12-30 22:24:00,202.925,202.933,202.904,202.931,94100000.0
2005-12-30 22:25:00,202.919,202.93,202.899,202.923,50800000.0
2005-12-30 22:26:00,202.922,202.922,202.869,202.869,29800000.0
2005-12-30 22:27:00,202.863,202.925,202.863,202.912,170800000.0
2005-12-30 22:28:00,202.911,202.911,202.883,202.883,33100000.0
2005-12-30 22:29:00,202.878,202.888,202.867,202.871,199699998.0
2005-12-30 22:30:00,202.869,202.874,202.866,202.874,37200000.0
2005-12-30 22:31:00,202.88,202.914,202.88,202.889,95500000.0
2005-12-30 22:32:00,202.877,202.892,202.876,202.878,101400000.0
2005-12-30 22:33:00,202.886,202.889,202.869,202.878,230700000.0
2005-12-30 22:34:00,202.884,202.948,202.884,202.948,383800000.0
2005-12-30 22:35:00,202.957,202.957,202.927,202.927,55799999.0
2005-12-30 22:36:00,202.918,202.922,202.897,202.911,128500000.0
2005-12-30 22:37:00,202.908,202.918,202.886,202.887,63200000.0
2005-12-30 22:38:00,202.909,202.925,202.909,202.923,24300000.0
2005-12-30 22:39:00,202.924,202.932,202.917,202.917,26000000.0
2005-12-30 22:40:00,202.92,202.93,202.915,202.915,50700000.0
2005-12-30 22:41:00,202.925,202.925,202.915,202.925,76300001.0
2005-12-30 22:42:00,202.93,202.936,202.93,202.932,25800000.0
2005-12-30 22:43:00,202.94,202.942,202.93,202.93,117000001.0
2005-12-30 22:44:00,202.93,202.936,202.909,202.909,95900000.0
2005-12-30 22:45:00,202.912,202.918,202.903,202.918,92700000.0
2005-12-30 22:46:00,202.91,202.915,202.905,202.908,97900002.0
2005-12-30 22:47:00,202.906,202.916,202.905,202.915,46900000.0
2005-12-30 22:48:00,202.925,202.925,202.899,202.91,123300000.0
2005-12-30 22:49:00,202.898,202.898,202.875,202.875,56200000.0
2005-12-30 22:50:00,202.875,202.878,202.863,202.874,67200001.0
2005-12-30 22:51:00,202.889,202.928,202.889,202.915,100900002.0
2005-12-30 22:52:00,202.906,202.921,202.906,202.918,60900000.0
2005-12-30 22:53:00,202.926,202.939,202.916,202.938,113400000.0
2005-12-30 22:54:00,202.935,202.935,202.921,202.925,37500000.0
2005-12-30 22:55:00,202.923,202.967,202.923,202.934,65400000.0
2005-12-30 22:56:00,202.912,202.917,202.869,202.869,50500000.0
2005-12-30 22:57:00,202.865,202.876,202.857,202.857,76599999.0
2005-12-30 22:58:00,202.864,202.887,202.862,202.862,33500000.0
2005-12-30 22:59:00,202.853,202.885,202.848,202.861,63100000.0
2005-12-30 23:00:00,202.845,202.854,202.789,202.789,78199998.0
2005-12-30 23:01:00,202.791,202.842,202.791,202.842,46100000.0
2005-12-30 23:02:00,202.833,202.833,202.809,202.813,27700000.0
2005-12-30 23:03:00,202.793,202.811,202.792,202.793,56000000.0
2005-12-30 23:04:00,202.795,202.808,202.778,202.808,18500000.0
2005-12-30 23:05:00,202.808,202.815,202.803,202.81,30800000.0
2005-12-30 23:06:00,202.82,202.829,202.811,202.829,52799999.0
2005-12-30 23:07:00,202.813,202.814,202.781,202.797,43100000.0
2005-12-30 23:08:00,202.8,202.814,202.765,202.814,84199998.0
2005-12-30 23:09:00,202.803,202.81,202.786,202.804,34800000.0
2005-12-30 23:10:00,202.796,202.833,202.796,202.823,29100000.0
2005-12-30 23:11:00,202.834,202.863,202.834,202.863,48600000.0
2005-12-30 23:12:00,202.84,202.84,202.798,202.808,21600000.0
2005-12-30 23:13:00,202.824,202.888,202.824,202.888,13600000.0
2005-12-30 23:14:00,202.898,202.942,202.898,202.942,46300000.0
2005-12-30 23:15:00,202.96,202.96,202.94,202.95,43600000.0
2005-12-30 23:16:00,202.955,202.955,202.94,202.94,57300000.0
2005-12-30 23:17:00,202.945,202.945,202.935,202.94,35200000.0
2005-12-30 23:18:00,202.94,202.942,202.93,202.94,51800000.0
2005-12-30 23:19:00,202.939,202.953,202.93,202.953,35900000.0
2005-12-30 23:20:00,202.96,202.96,202.932,202.951,33900000.0
2005-12-30 23:21:00,202.963,202.97,202.945,202.965,55300000.0
2005-12-30 23:22:00,202.959,202.999,202.954,202.996,99899999.0
2005-12-30 23:23:00,202.98,202.98,202.948,202.948,53100000.0
2005-12-30 23:24:00,202.967,203.021,202.967,203.01,41200000.0
2005-12-30 23:25:00,202.98,202.98,202.915,202.915,37700000.0
2005-12-30 23:26:00,202.929,202.965,202.929,202.965,32700000.0
2005-12-30 23:27:00,202.992,203.005,202.985,203.005,82100002.0
2005-12-30 23:28:00,202.987,203.032,202.987,202.999,61900001.0
2005-12-30 23:29:00,203.015,203.055,203.015,203.037,25900000.0
2005-12-30 23:30:00,203.058,203.058,203.029,203.044,50100000.0
2005-12-30 23:31:00,203.044,203.05,203.029,203.029,69200000.0
2005-12-30 23:32:00,203.046,203.073,203.041,203.055,54700000.0
2005-12-30 23:33:00,203.074,203.147,203.074,203.147,19200000.0
2005-12-30 23:34:00,203.144,203.144,203.1,203.125,39500000.0
2005-12-30 23:35:00,203.13,203.14,203.12,203.13,48400000.0
2005-12-30 23:36:00,203.131,203.132,203.101,203.107,48100000.0
2005-12-30 23:37:00,203.092,203.092,203.069,203.075,47600001.0
2005-12-30 23:38:00,203.085,203.085,203.07,203.082,29800000.0
2005-12-30 23:39:00,203.078,203.078,203.042,203.064,49100000.0
2005-12-30 23:40:00,203.053,203.053,203.032,203.032,34900000.0
2005-12-30 23:41:00,203.049,203.058,203.019,203.039,37900000.0
2005-12-30 23:42:00,203.032,203.05,203.032,203.045,69400001.0
2005-12-30 23:43:00,203.038,203.038,203.006,203.016,26900000.0
2005-12-30 23:44:00,203.0,203.01,202.995,203.0,68599999.0
2005-12-30 23:45:00,203.003,203.003,202.987,202.992,83800000.0
2005-12-30 23:46:00,203.0,203.007,203.0,203.002,46500000.0
2005-12-30 23:47:00,202.997,203.007,202.936,202.936,42500001.0
2005-12-30 23:48:00,202.914,202.924,202.899,202.924,29800000.0
2005-12-30 23:49:00,202.927,202.933,202.912,202.933,64000001.0
2005-12-30 23:50:00,202.922,202.922,202.886,202.889,47799998.0
2005-12-30 23:51:00,202.883,202.887,202.865,202.869,23600000.0
2005-12-30 23:52:00,202.855,202.862,202.846,202.858,61800000.0
2005-12-30 23:53:00,202.857,202.857,202.813,202.813,49500000.0
2005-12-30 23:54:00,202.815,202.823,202.795,202.823,77399999.0
2005-12-30 23:55:00,202.822,202.822,202.78,202.787,25600000.0
2005-12-30 23:56:00,202.819,202.823,202.786,202.823,46999999.0
2005-12-30 23:57:00,202.826,202.836,202.809,202.83,57200000.0
2005-12-30 23:58:00,202.83,202.83,202.803,202.803,103700003.0
2005-12-30 23:59:00,202.807,202.807,202.79,202.79,26300000.0
2006-01-02 00:00:00,202.862,202.862,202.836,202.843,33800000.0
2006-01-02 00:01:00,202.858,202.858,202.835,202.849,83899999.0
2006-01-02 00:02:00,202.841,202.863,202.84,202.863,41500000.0
2006-01-02 00:03:00,202.858,202.859,202.838,202.852,36000000.0
2006-01-02 00:04:00,202.851,202.858,202.846,202.85,36700000.0
2006-01-02 00:05:00,202.848,202.861,202.841,202.852,27800000.0
2006-01-02 00:06:00,202.85,202.855,202.844,202.85,42400000.0
2006-01-02 00:07:00,202.855,202.859,202.834,202.859,30700000.0
2006-01-02 00:08:00,202.858,202.866,202.841,202.866,69900000.0
2006-01-02 00:09:00,202.857,202.859,202.84,202.859,36600000.0
2006-01-02 00:10:00,202.852,202.853,202.831,202.848,34400000.0
2006-01-02 00:11:00,202.854,202.855,202.837,202.855,64900000.0
2006-01-02 00:12:00,202.856,202.859,202.842,202.854,100400000.0
2006-01-02 00:13:00,202.848,202.862,202.845,202.85,34600000.0
2006-01-02 00:14:00,202.863,202.863,202.847,202.853,51900000.0
2006-01-02 00:15:00,202.848,202.862,202.848,202.852,37000000.0
2006-01-02 00:16:00,202.851,202.857,202.84,202.84,41200000.0
2006-01-02 00:17:00,202.847,202.855,202.845,202.845,30900000.0
2006-01-02 00:18:00,202.847,202.862,202.842,202.846,64600000.0
2006-01-02 00:19:00,202.843,202.857,202.843,202.853,83200001.0
2006-01-02 00:20:00,202.854,202.867,202.846,202.855,39400000.0
2006-01-02 00:21:00,202.863,202.863,202.828,202.85,61500000.0
2006-01-02 00:22:00,202.855,202.864,202.845,202.845,63800000.0
2006-01-02 00:23:00,202.856,202.858,202.848,202.858,36400000.0
2006-01-02 00:24:00,202.858,202.858,202.847,202.847,35500000.0
2006-01-02 00:25:00,202.849,202.866,202.846,202.854,40800000.0
2006-01-02 00:26:00,202.844,202.861,202.844,202.85,51000000.0
2006-01-02 00:27:00,202.852,202.86,202.841,202.851,53300000.0
2006-01-02 00:28:00,202.841,202.865,202.838,202.865,27400000.0
2006-01-02 00:29:00,202.86,202.866,202.844,202.852,73200001.0
2006-01-02 00:30:00,202.848,202.859,202.838,202.845,105100001.0
2006-01-02 00:31:00,202.851,202.862,202.844,202.844,32400000.0
2006-01-02 00:32:00,202.844,202.856,202.841,202.856,27200000.0
2006-01-02 00:33:00,202.852,202.86,202.844,202.844,54099999.0
2006-01-02 00:34:00,202.844,202.867,202.844,202.861,31500000.0
2006-01-02 00:35:00,202.84,202.857,202.832,202.857,51100001.0
2006-01-02 00:36:00,202.849,202.86,202.84,202.845,37800000.0
2006-01-02 00:37:00,202.848,202.858,202.84,202.852,34400000.0
2006-01-02 00:38:00,202.852,202.859,202.844,202.85,39100000.0
2006-01-02 00:39:00,202.845,202.856,202.844,202.845,32400000.0
2006-01-02 00:40:00,202.845,202.865,202.839,202.839,18800000.0
2006-01-02 00:41:00,202.844,202.858,202.844,202.856,14900000.0
2006-01-02 00:42:00,202.852,202.861,202.841,202.846,29100000.0
2006-01-02 00:43:00,202.85,202.855,202.84,202.84,22500000.0
2006-01-02 00:44:00,202.857,202.86,202.837,202.85,52300000.0
2006-01-02 00:45:00,202.843,202.857,202.843,202.857,19800000.0
2006-01-02 00:46:00,202.842,202.859,202.842,202.844,61300000.0
2006-01-02 00:47:00,202.853,202.862,202.847,202.847,31700000.0
2006-01-02 00:48:00,202.852,202.859,202.848,202.85,48900001.0
2006-01-02 00:49:00,202.851,202.871,202.844,202.844,47600000.0
2006-01-02 00:50:00,202.861,202.861,202.844,202.852,30600000.0
2006-01-02 00:51:00,202.84,202.864,202.84,202.847,89300000.0
2006-01-02 00:52:00,202.851,202.855,202.851,202.855,24199999.0
2006-01-02 00:53:00,202.852,202.865,202.847,202.854,40800000.0
2006-01-02 00:54:00,202.844,202.865,202.837,202.846,33300000.0
2006-01-02 00:55:00,202.843,202.858,202.843,202.851,29200000.0
2006-01-02 00:56:00,202.844,202.853,202.844,202.85,70700001.0
2006-01-02 00:57:00,202.848,202.859,202.841,202.858,70100000.0
2006-01-02 00:58:00,202.837,202.855,202.837,202.848,54400000.0
2006-01-02 00:59:00,202.851,202.858,202.838,202.852,60800000.0
2006-01-02 01:00:00,202.86,202.86,202.844,202.85,38400000.0
2006-01-02 01:01:00,202.84,202.851,202.838,202.838,34700000.0
2006-01-02 01:02:00,202.852,202.863,202.844,202.857,50000000.0
2006-01-02 01:03:00,202.84,202.862,202.84,202.862,21100000.0
2006-01-02 01:04:00,202.845,202.861,202.836,202.836,34200000.0
2006-01-02 01:05:00,202.85,202.859,202.845,202.853,72300001.0
2006-01-02 01:06:00,202.857,202.86,202.847,202.853,44900000.0
2006-01-02 01:07:00,202.852,202.858,202.849,202.858,25900000.0
2006-01-02 01:08:00,202.852,202.86,202.84,202.84,74800000.0
2006-01-02 01:09:00,202.842,202.859,202.84,202.84,39700000.0
2006-01-02 01:10:00,202.836,202.855,202.836,202.855,23900000.0
2006-01-02 01:11:00,202.855,202.855,202.838,202.855,52000000.0
2006-01-02 01:12:00,202.86,202.86,202.839,202.85,60400000.0
2006-01-02 01:13:00,202.852,202.862,202.85,202.855,33800000.0
2006-01-02 01:14:00,202.849,202.864,202.835,202.835,79300000.0
2006-01-02 01:15:00,202.842,202.862,202.838,202.838,46600000.0
2006-01-02 01:16:00,202.849,202.862,202.845,202.86,34600000.0
2006-01-02 01:17:00,202.858,202.858,202.831,202.85,54900000.0
2006-01-02 01:18:00,202.863,202.863,202.845,202.849,34700000.0
2006-01-02 01:19:00,202.849,202.864,202.845,202.857,27000000.0
2006-01-02 01:20:00,202.864,202.868,202.845,202.845,98300000.0
2006-01-02 01:21:00,202.852,202.858,202.838,202.842,42800000.0
2006-01-02 01:22:00,202.849,202.86,202.844,202.845,64000000.0
2006-01-02 01:23:00,202.844,202.857,202.844,202.855,49300000.0
2006-01-02 01:24:00,202.862,202.862,202.845,202.857,48700000.0
2006-01-02 01:25:00,202.852,202.853,202.837,202.837,48600000.0
2006-01-02 01:26:00,202.845,202.858,202.844,202.858,70300000.0
2006-01-02 01:27:00,202.86,202.861,202.853,202.853,43100000.0
2006-01-02 01:28:00,202.847,202.855,202.847,202.847,36800001.0
2006-01-02 01:29:00,202.843,202.859,202.839,202.847,74600000.0
2006-01-02 01:30:00,202.846,202.854,202.846,202.85,55800000.0
2006-01-02 01:31:00,202.852,202.855,202.846,202.849,46000001.0
2006-01-02 01:32:00,202.856,202.856,202.831,202.847,71600000.0
2006-01-02 01:33:00,202.839,202.855,202.833,202.841,42800001.0
2006-01-02 01:34:00,202.856,202.86,202.847,202.847,28900000.0
2006-01-02 01:35:00,202.85,202.855,202.842,202.845,27300000.0
2006-01-02 01:36:00,202.845,202.864,202.845,202.85,63200000.0
2006-01-02 01:37:00,202.858,202.858,202.845,202.845,50600000.0
2006-01-02 01:38:00,202.839,202.858,202.839,202.848,39500000.0
2006-01-02 01:39:00,202.848,202.864,202.837,202.842,73300000.0
2006-01-02 01:40:00,202.848,202.876,202.84,202.849,67900000.0
2006-01-02 01:41:00,202.853,202.862,202.842,202.842,37800000.0
2006-01-02 01:42:00,202.85,202.852,202.846,202.849,50099999.0
2006-01-02 01:43:00,202.836,202.858,202.836,202.848,45000000.0
2006-01-02 01:44:00,202.851,202.871,202.843,202.852,18700000.0
2006-01-02 01:45:00,202.844,202.864,202.844,202.86,58200001.0
2006-01-02 01:46:00,202.853,202.866,202.843,202.866,54499999.0
2006-01-02 01:47:00,202.843,202.858,202.843,202.852,48199999.0
2006-01-02 01:48:00,202.855,202.855,202.848,202.852,26000000.0
2006-01-02 01:49:00,202.857,202.857,202.835,202.845,28300000.0
2006-01-02 01:50:00,202.845,202.863,202.842,202.854,60600000.0
2006-01-02 01:51:00,202.849,202.861,202.849,202.851,35000000.0
2006-01-02 01:52:00,202.839,202.861,202.839,202.854,32600000.0
2006-01-02 01:53:00,202.849,202.861,202.849,202.852,42500000.0
2006-01-02 01:54:00,202.862,202.862,202.834,202.856,62400001.0
2006-01-02 01:55:00,202.855,202.855,202.837,202.837,36100000.0
2006-01-02 01:56:00,202.849,202.86,202.846,202.847,26400000.0
2006-01-02 01:57:00,202.849,202.86,202.838,202.838,23800000.0
2006-01-02 01:58:00,202.86,202.86,202.845,202.85,47700000.0
2006-01-02 01:59:00,202.86,202.86,202.845,202.845,46500000.0
2006-01-02 02:00:00,202.842,202.87,202.842,202.861,36900000.0
2006-01-02 02:01:00,202.851,202.862,202.839,202.839,23800000.0
2006-01-02 02:02:00,202.86,202.868,202.842,202.857,20000000.0
2006-01-02 02:03:00,202.857,202.86,202.843,202.852,39700000.0
2006-01-02 02:04:00,202.866,202.866,202.842,202.845,46000000.0
2006-01-02 02:05:00,202.861,202.861,202.85,202.85,25500000.0
2006-01-02 02:06:00,202.851,202.862,202.847,202.847,34600000.0
2006-01-02 02:07:00,202.845,202.854,202.838,202.841,52899999.0
2006-01-02 02:08:00,202.852,202.863,202.841,202.859,59700000.0
2006-01-02 02:09:00,202.853,202.856,202.84,202.843,59600000.0
2006-01-02 02:10:00,202.851,202.858,202.841,202.854,43200000.0
2006-01-02 02:11:00,202.851,202.857,202.85,202.857,86599999.0
2006-01-02 02:12:00,202.85,202.868,202.842,202.868,61100001.0
2006-01-02 02:13:00,202.855,202.856,202.84,202.847,37100000.0
2006-01-02 02:14:00,202.853,202.867,202.839,202.846,31700000.0
2006-01-02 02:15:00,202.853,202.862,202.849,202.853,55200000.0
2006-01-02 02:16:00,202.858,202.861,202.844,202.854,62300000.0
2006-01-02 02:17:00,202.859,202.859,202.829,202.844,58900000.0
2006-01-02 02:18:00,202.835,202.858,202.835,202.848,40200000.0
2006-01-02 02:19:00,202.841,202.865,202.838,202.838,71099999.0
2006-01-02 02:20:00,202.841,202.865,202.841,202.858,32500000.0
2006-01-02 02:21:00,202.856,202.858,202.85,202.854,41000000.0
2006-01-02 02:22:00,202.855,202.856,202.843,202.844,42100001.0
2006-01-02 02:23:00,202.851,202.862,202.84,202.845,29100000.0
2006-01-02 02:24:00,202.847,202.862,202.847,202.85,67000000.0
2006-01-02 02:25:00,202.855,202.861,202.844,202.851,53100000.0
2006-01-02 02:26:00,202.849,202.864,202.847,202.851,43200000.0
2006-01-02 02:27:00,202.852,202.862,202.84,202.858,49300000.0
2006-01-02 02:28:00,202.854,202.854,202.835,202.835,61900000.0
2006-01-02 02:29:00,202.853,202.859,202.844,202.844,62200000.0
2006-01-02 02:30:00,202.855,202.867,202.85,202.85,40900000.0
2006-01-02 02:31:00,202.858,202.858,202.846,202.847,40200000.0
2006-01-02 02:32:00,202.848,202.851,202.844,202.851,33799999.0
2006-01-02 02:33:00,202.855,202.856,202.833,202.833,34100000.0
2006-01-02 02:34:00,202.847,202.86,202.845,202.86,30800000.0
2006-01-02 02:35:00,202.856,202.862,202.842,202.849,56400000.0
2006-01-02 02:36:00,202.847,202.857,202.842,202.857,54900000.0
2006-01-02 02:37:00,202.848,202.863,202.837,202.859,43100000.0
2006-01-02 02:38:00,202.84,202.853,202.839,202.845,46600000.0
2006-01-02 02:39:00,202.85,202.863,202.842,202.846,60100000.0
2006-01-02 02:40:00,202.846,202.854,202.838,202.838,117800001.0
2006-01-02 02:41:00,202.864,202.872,202.851,202.864,39400000.0
2006-01-02 02:42:00,202.854,202.859,202.849,202.85,43000000.0
2006-01-02 02:43:00,202.86,202.865,202.834,202.848,47800000.0
2006-01-02 02:44:00,202.847,202.866,202.847,202.86,48200000.0
2006-01-02 02:45:00,202.843,202.858,202.839,202.855,71500001.0
2006-01-02 02:46:00,202.843,202.86,202.843,202.856,32400000.0
2006-01-02 02:47:00,202.852,202.855,202.844,202.849,21900000.0
2006-01-02 02:48:00,202.852,202.869,202.845,202.845,61700000.0
2006-01-02 02:49:00,202.844,202.86,202.843,202.844,39300000.0
2006-01-02 02:50:00,202.843,202.856,202.837,202.843,57500000.0
2006-01-02 02:51:00,202.862,202.868,202.83,202.856,48500000.0
2006-01-02 02:52:00,202.844,202.863,202.837,202.863,48500000.0
2006-01-02 02:53:00,202.843,202.866,202.835,202.835,34900000.0
2006-01-02 02:54:00,202.831,202.862,202.831,202.862,22900000.0
2006-01-02 02:55:00,202.842,202.861,202.841,202.861,35000000.0
2006-01-02 02:56:00,202.844,202.856,202.842,202.85,78500000.0
2006-01-02 02:57:00,202.847,202.864,202.847,202.857,43300000.0
2006-01-02 02:58:00,202.86,202.86,202.845,202.86,39200000.0
2006-01-02 02:59:00,202.854,202.855,202.837,202.855,45000000.0
2006-01-02 03:00:00,202.838,202.854,202.838,202.848,74500001.0
2006-01-02 03:01:00,202.865,202.865,202.844,202.855,19900000.0
2006-01-02 03:02:00,202.862,202.862,202.845,202.845,51800000.0
2006-01-02 03:03:00,202.859,202.859,202.842,202.843,20900000.0
2006-01-02 03:04:00,202.854,202.863,202.844,202.857,63800000.0
2006-01-02 03:05:00,202.852,202.855,202.846,202.846,41800000.0
2006-01-02 03:06:00,202.845,202.868,202.83,202.868,68900000.0
2006-01-02 03:07:00,202.854,202.856,202.837,202.837,30300000.0
2006-01-02 03:08:00,202.857,202.863,202.843,202.843,78300001.0
2006-01-02 03:09:00,202.842,202.857,202.837,202.848,59100000.0
2006-01-02 03:10:00,202.839,202.863,202.839,202.853,38900000.0
2006-01-02 03:11:00,202.858,202.861,202.84,202.845,69700000.0
2006-01-02 03:12:00,202.855,202.86,202.84,202.86,44800000.0
2006-01-02 03:13:00,202.866,202.866,202.846,202.847,36400001.0
2006-01-02 03:14:00,202.849,202.863,202.847,202.847,28400000.0
2006-01-02 03:15:00,202.868,202.868,202.841,202.855,29900000.0
2006-01-02 03:16:00,202.851,202.86,202.839,202.86,34700000.0
2006-01-02 03:17:00,202.849,202.86,202.849,202.85,14800000.0
2006-01-02 03:18:00,202.863,202.863,202.85,202.855,35900001.0
2006-01-02 03:19:00,202.841,202.863,202.841,202.848,59700000.0
2006-01-02 03:20:00,202.847,202.86,202.841,202.841,42900000.0
2006-01-02 03:21:00,202.852,202.858,202.836,202.851,71999999.0
2006-01-02 03:22:00,202.858,202.866,202.843,202.845,59400000.0
2006-01-02 03:23:00,202.856,202.861,202.847,202.85,50999999.0
2006-01-02 03:24:00,202.852,202.863,202.841,202.863,48000000.0
2006-01-02 03:25:00,202.848,202.861,202.838,202.851,61200000.0
2006-01-02 03:26:00,202.85,202.863,202.849,202.863,64300000.0
2006-01-02 03:27:00,202.856,202.858,202.848,202.85,16800000.0
2006-01-02 03:28:00,202.853,202.858,202.829,202.848,39200000.0
2006-01-02 03:29:00,202.854,202.863,202.844,202.86,70499999.0
2006-01-02 03:30:00,202.847,202.858,202.836,202.836,69900001.0
2006-01-02 03:31:00,202.864,202.864,202.834,202.862,34700000.0
2006-01-02 03:32:00,202.86,202.86,202.843,202.85,75299999.0
2006-01-02 03:33:00,202.857,202.857,202.842,202.851,45700000.0
2006-01-02 03:34:00,202.856,202.864,202.845,202.857,50000000.0
2006-01-02 03:35:00,202.853,202.866,202.845,202.845,87700001.0
2006-01-02 03:36:00,202.847,202.856,202.837,202.837,44700000.0
2006-01-02 03:37:00,202.844,202.86,202.842,202.856,43000000.0
2006-01-02 03:38:00,202.85,202.857,202.835,202.857,51799999.0
2006-01-02 03:39:00,202.848,202.864,202.839,202.864,82599999.0
2006-01-02 03:40:00,202.852,202.867,202.848,202.863,19200000.0
2006-01-02 03:41:00,202.862,202.862,202.839,202.857,47600000.0
2006-01-02 03:42:00,202.858,202.861,202.845,202.846,102499999.0
2006-01-02 03:43:00,202.852,202.857,202.842,202.85,80000000.0
2006-01-02 03:44:00,202.86,202.86,202.844,202.848,45600000.0
2006-01-02 03:45:00,202.844,202.862,202.844,202.849,45900001.0
2006-01-02 03:46:00,202.838,202.855,202.838,202.85,31900000.0
2006-01-02 03:47:00,202.862,202.868,202.84,202.862,79799999.0
2006-01-02 03:48:00,202.849,202.856,202.838,202.856,28300000.0
2006-01-02 03:49:00,202.844,202.858,202.843,202.843,58700000.0
2006-01-02 03:50:00,202.844,202.862,202.844,202.862,39400000.0
2006-01-02 03:51:00,202.849,202.851,202.837,202.837,45300000.0
2006-01-02 03:52:00,202.851,202.856,202.845,202.85,61600000.0
2006-01-02 03:53:00,202.855,202.868,202.85,202.85,40500000.0
2006-01-02 03:54:00,202.857,202.859,202.844,202.847,42100000.0
2006-01-02 03:55:00,202.865,202.865,202.84,202.855,35900000.0
2006-01-02 03:56:00,202.845,202.867,202.841,202.858,49600000.0
2006-01-02 03:57:00,202.855,202.866,202.839,202.851,59399999.0
2006-01-02 03:58:00,202.853,202.866,202.85,202.85,51400000.0
2006-01-02 03:59:00,202.849,202.863,202.843,202.843,40000000.0
2006-01-02 04:00:00,202.85,202.856,202.84,202.843,70399999.0
2006-01-02 04:01:00,202.842,202.855,202.842,202.847,88400000.0
2006-01-02 04:02:00,202.833,202.859,202.833,202.844,62900000.0
2006-01-02 04:03:00,202.858,202.858,202.844,202.844,31400000.0
2006-01-02 04:04:00,202.847,202.85,202.837,202.837,46500000.0
2006-01-02 04:05:00,202.848,202.869,202.847,202.847,86900001.0
2006-01-02 04:06:00,202.854,202.856,202.842,202.852,64100001.0
2006-01-02 04:07:00,202.86,202.86,202.836,202.85,32800000.0
2006-01-02 04:08:00,202.86,202.867,202.842,202.867,55200000.0
2006-01-02 04:09:00,202.851,202.858,202.834,202.834,90200000.0
2006-01-02 04:10:00,202.855,202.864,202.841,202.851,53499999.0
2006-01-02 04:11:00,202.86,202.867,202.847,202.847,94700000.0
2006-01-02 04:12:00,202.851,202.878,202.845,202.845,68600000.0
2006-01-02 04:13:00,202.851,202.851,202.847,202.85,36800000.0
2006-01-02 04:14:00,202.834,202.854,202.834,202.854,108100001.0
2006-01-02 04:15:00,202.852,202.865,202.846,202.865,45000000.0
2006-01-02 04:16:00,202.844,202.865,202.844,202.849,27500000.0
2006-01-02 04:17:00,202.844,202.854,202.844,202.854,32200000.0
2006-01-02 04:18:00,202.848,202.857,202.847,202.857,53100000.0
2006-01-02 04:19:00,202.855,202.863,202.85,202.858,21200000.0
2006-01-02 04:20:00,202.853,202.862,202.84,202.84,61300000.0
2006-01-02 04:21:00,202.844,202.855,202.844,202.855,34800000.0
2006-01-02 04:22:00,202.854,202.869,202.845,202.852,63200000.0
2006-01-02 04:23:00,202.857,202.862,202.847,202.862,31300000.0
2006-01-02 04:24:00,202.851,202.862,202.842,202.855,50900000.0
2006-01-02 04:25:00,202.84,202.856,202.84,202.843,19600000.0
2006-01-02 04:26:00,202.845,202.863,202.844,202.853,37500000.0
2006-01-02 04:27:00,202.837,202.86,202.829,202.854,42700000.0
2006-01-02 04:28:00,202.848,202.86,202.847,202.853,24900000.0
2006-01-02 04:29:00,202.859,202.859,202.843,202.843,53599999.0
2006-01-02 04:30:00,202.853,202.859,202.842,202.858,17300000.0
2006-01-02 04:31:00,202.861,202.861,202.836,202.849,49100000.0
2006-01-02 04:32:00,202.857,202.862,202.843,202.857,38700000.0
2006-01-02 04:33:00,202.85,202.85,202.84,202.849,47299999.0
2006-01-02 04:34:00,202.841,202.86,202.831,202.852,29400000.0
2006-01-02 04:35:00,202.856,202.857,202.836,202.836,45200000.0
2006-01-02 04:36:00,202.822,202.854,202.822,202.854,33700000.0
2006-01-02 04:37:00,202.856,202.864,202.843,202.843,59899999.0
2006-01-02 04:38:00,202.851,202.86,202.844,202.847,33600000.0
2006-01-02 04:39:00,202.853,202.863,202.842,202.861,59600000.0
2006-01-02 04:40:00,202.856,202.856,202.839,202.844,60599999.0
2006-01-02 04:41:00,202.858,202.861,202.846,202.85,35400000.0
2006-01-02 04:42:00,202.852,202.867,202.84,202.84,54700000.0
2006-01-02 04:43:00,202.854,202.859,202.84,202.851,34800000.0
2006-01-02 04:44:00,202.865,202.865,202.834,202.848,62899999.0
2006-01-02 04:45:00,202.834,202.859,202.834,202.857,23400000.0
2006-01-02 04:46:00,202.857,202.857,202.839,202.839,37700001.0
2006-01-02 04:47:00,202.847,202.854,202.847,202.851,38300000.0
2006-01-02 04:48:00,202.857,202.865,202.847,202.85,82700000.0
2006-01-02 04:49:00,202.839,202.86,202.839,202.844,38900000.0
2006-01-02 04:50:00,202.852,202.858,202.843,202.858,77999999.0
2006-01-02 04:51:00,202.852,202.852,202.842,202.849,30400000.0
2006-01-02 04:52:00,202.843,202.858,202.843,202.851,64199999.0
2006-01-02 04:53:00,202.855,202.867,202.841,202.841,53800000.0
2006-01-02 04:54:00,202.842,202.86,202.831,202.86,38600000.0
2006-01-02 04:55:00,202.853,202.853,202.837,202.837,36300000.0
2006-01-02 04:56:00,202.85,202.859,202.842,202.842,23500000.0
2006-01-02 04:57:00,202.849,202.866,202.845,202.845,60400000.0
2006-01-02 04:58:00,202.846,202.86,202.84,202.84,49100000.0
2006-01-02 04:59:00,202.848,202.857,202.844,202.844,23900000.0
2006-01-02 05:00:00,202.859,202.865,202.848,202.863,31000000.0
2006-01-02 05:01:00,202.848,202.859,202.837,202.859,55500000.0
2006-01-02 05:02:00,202.856,202.858,202.842,202.85,60900000.0
2006-01-02 05:03:00,202.848,202.858,202.841,202.853,53300000.0
2006-01-02 05:04:00,202.844,202.861,202.844,202.861,34300000.0
2006-01-02 05:05:00,202.868,202.868,202.845,202.853,45400000.0
2006-01-02 05:06:00,202.846,202.858,202.84,202.84,58500000.0
2006-01-02 05:07:00,202.86,202.86,202.83,202.837,50200000.0
2006-01-02 05:08:00,202.834,202.869,202.834,202.84,63400000.0
2006-01-02 05:09:00,202.846,202.86,202.846,202.857,107000003.0
2006-01-02 05:10:00,202.854,202.865,202.848,202.85,76900000.0
2006-01-02 05:11:00,202.852,202.86,202.844,202.86,59700000.0
2006-01-02 05:12:00,202.856,202.856,202.843,202.855,56100000.0
2006-01-02 05:13:00,202.843,202.861,202.839,202.839,55899999.0
2006-01-02 05:14:00,202.848,202.863,202.847,202.853,47200000.0
2006-01-02 05:15:00,202.849,202.849,202.835,202.835,18700000.0
2006-01-02 05:16:00,202.848,202.863,202.842,202.863,64899999.0
2006-01-02 05:17:00,202.849,202.86,202.842,202.852,40800000.0
2006-01-02 05:18:00,202.851,202.859,202.851,202.853,38700000.0
2006-01-02 05:19:00,202.85,202.867,202.845,202.856,67000000.0
2006-01-02 05:20:00,202.866,202.866,202.845,202.846,29000000.0
2006-01-02 05:21:00,202.847,202.862,202.845,202.845,64100000.0
2006-01-02 05:22:00,202.861,202.861,202.839,202.839,85799999.0
2006-01-02 05:23:00,202.854,202.863,202.843,202.843,54800000.0
2006-01-02 05:24:00,202.858,202.86,202.84,202.841,66600000.0
2006-01-02 05:25:00,202.849,202.864,202.843,202.864,46700000.0
2006-01-02 05:26:00,202.857,202.859,202.84,202.845,20800000.0
2006-01-02 05:27:00,202.849,202.863,202.836,202.842,58999999.0
2006-01-02 05:28:00,202.854,202.857,202.842,202.854,51099999.0
2006-01-02 05:29:00,202.848,202.854,202.843,202.854,43200000.0
2006-01-02 05:30:00,202.867,202.867,202.839,202.855,22900000.0
2006-01-02 05:31:00,202.853,202.853,202.827,202.827,14000000.0
2006-01-02 05:32:00,202.847,202.86,202.841,202.841,78800000.0
2006-01-02 05:33:00,202.846,202.864,202.844,202.858,58200000.0
2006-01-02 05:34:00,202.849,202.86,202.845,202.848,50000000.0
2006-01-02 05:35:00,202.849,202.858,202.838,202.856,62900000.0
2006-01-02 05:36:00,202.852,202.864,202.843,202.851,56300000.0
2006-01-02 05:37:00,202.855,202.861,202.835,202.835,55200001.0
2006-01-02 05:38:00,202.84,202.86,202.837,202.86,31700000.0
2006-01-02 05:39:00,202.852,202.86,202.848,202.848,31900000.0
2006-01-02 05:40:00,202.848,202.864,202.837,202.864,36499999.0
2006-01-02 05:41:00,202.849,202.87,202.839,202.855,49900000.0
2006-01-02 05:42:00,202.852,202.862,202.833,202.854,21600000.0
2006-01-02 05:43:00,202.847,202.861,202.847,202.861,41400000.0
2006-01-02 05:44:00,202.867,202.867,202.837,202.848,59200001.0
2006-01-02 05:45:00,202.846,202.858,202.846,202.858,73399999.0
2006-01-02 05:46:00,202.846,202.86,202.842,202.853,53900000.0
2006-01-02 05:47:00,202.851,202.863,202.851,202.851,41400000.0
2006-01-02 05:48:00,202.859,202.859,202.833,202.857,20100000.0
2006-01-02 05:49:00,202.854,202.86,202.846,202.86,49200000.0
2006-01-02 05:50:00,202.846,202.86,202.84,202.859,48500000.0
2006-01-02 05:51:00,202.846,202.87,202.837,202.84,41400000.0
2006-01-02 05:52:00,202.857,202.865,202.84,202.86,41400000.0
2006-01-02 05:53:00,202.852,202.859,202.851,202.855,29900001.0
2006-01-02 05:54:00,202.85,202.87,202.847,202.858,49200000.0
2006-01-02 05:55:00,202.848,202.862,202.844,202.844,69600000.0
2006-01-02 05:56:00,202.841,202.861,202.835,202.843,82500000.0
2006-01-02 05:57:00,202.862,202.862,202.849,202.855,50600000.0
2006-01-02 05:58:00,202.857,202.859,202.84,202.843,75200000.0
2006-01-02 05:59:00,202.847,202.863,202.843,202.849,83100001.0
2006-01-02 06:00:00,202.841,202.857,202.838,202.844,46099999.0
2006-01-02 06:01:00,202.853,202.859,202.837,202.847,77200000.0
2006-01-02 06:02:00,202.85,202.862,202.843,202.862,58400000.0
2006-01-02 06:03:00,202.85,202.862,202.847,202.847,26800000.0
2006-01-02 06:04:00,202.84,202.864,202.837,202.864,28400000.0
2006-01-02 06:05:00,202.852,202.86,202.842,202.86,46000001.0
2006-01-02 06:06:00,202.855,202.856,202.834,202.845,58700000.0
2006-01-02 06:07:00,202.847,202.87,202.845,202.87,41600000.0
2006-01-02 06:08:00,202.852,202.864,202.842,202.845,58900000.0
2006-01-02 06:09:00,202.845,202.863,202.845,202.849,43100000.0
2006-01-02 06:10:00,202.835,202.862,202.835,202.862,49500000.0
2006-01-02 06:11:00,202.852,202.862,202.838,202.862,42700000.0
2006-01-02 06:12:00,202.852,202.864,202.84,202.84,60900001.0
2006-01-02 06:13:00,202.846,202.859,202.846,202.859,42400000.0
2006-01-02 06:14:00,202.852,202.855,202.844,202.846,78000001.0
2006-01-02 06:15:00,202.846,202.85,202.843,202.843,23300000.0
2006-01-02 06:16:00,202.849,202.857,202.837,202.853,32300000.0
2006-01-02 06:17:00,202.857,202.857,202.837,202.846,49100000.0
2006-01-02 06:18:00,202.838,202.858,202.838,202.851,67000001.0
2006-01-02 06:19:00,202.854,202.863,202.842,202.843,40300000.0
2006-01-02 06:20:00,202.85,202.86,202.845,202.857,78100000.0
2006-01-02 06:21:00,202.847,202.859,202.842,202.845,49200000.0
2006-01-02 06:22:00,202.84,202.872,202.84,202.852,34700000.0
2006-01-02 06:23:00,202.858,202.858,202.839,202.849,76599999.0
2006-01-02 06:24:00,202.834,202.859,202.834,202.847,20200000.0
2006-01-02 06:25:00,202.85,202.859,202.842,202.842,43200000.0
2006-01-02 06:26:00,202.849,202.865,202.847,202.865,51900000.0
2006-01-02 06:27:00,202.847,202.861,202.841,202.848,72900001.0
2006-01-02 06:28:00,202.844,202.858,202.839,202.843,55300000.0
2006-01-02 06:29:00,202.856,202.862,202.847,202.85,66499999.0
2006-01-02 06:30:00,202.846,202.854,202.844,202.845,55800000.0
2006-01-02 06:31:00,202.844,202.858,202.84,202.856,75300000.0
2006-01-02 06:32:00,202.832,202.852,202.832,202.838,39900000.0
2006-01-02 06:33:00,202.842,202.857,202.841,202.85,42200000.0
2006-01-02 06:34:00,202.847,202.859,202.847,202.849,46600001.0
2006-01-02 06:35:00,202.846,202.863,202.841,202.842,67900000.0
2006-01-02 06:36:00,202.855,202.862,202.845,202.862,31900000.0
2006-01-02 06:37:00,202.86,202.86,202.846,202.846,17000000.0
2006-01-02 06:38:00,202.859,202.859,202.836,202.85,56599999.0
2006-01-02 06:39:00,202.851,202.867,202.85,202.853,66900000.0
2006-01-02 06:40:00,202.837,202.86,202.837,202.86,67399999.0
2006-01-02 06:41:00,202.855,202.859,202.845,202.858,35100001.0
2006-01-02 06:42:00,202.853,202.856,202.846,202.856,73600000.0
2006-01-02 06:43:00,202.845,202.862,202.845,202.85,32100000.0
2006-01-02 06:44:00,202.846,202.862,202.846,202.862,22100000.0
2006-01-02 06:45:00,202.844,202.861,202.839,202.852,23800000.0
2006-01-02 06:46:00,202.848,202.863,202.848,202.853,63300000.0
2006-01-02 06:47:00,202.843,202.858,202.836,202.858,52500000.0
2006-01-02 06:48:00,202.853,202.869,202.834,202.869,50900000.0
2006-01-02 06:49:00,202.845,202.854,202.842,202.848,47100001.0
2006-01-02 06:50:00,202.843,202.853,202.84,202.85,63500000.0
2006-01-02 06:51:00,202.87,202.87,202.837,202.85,58800000.0
2006-01-02 06:52:00,202.845,202.858,202.844,202.849,81000001.0
2006-01-02 06:53:00,202.848,202.869,202.848,202.869,39000000.0
2006-01-02 06:54:00,202.85,202.856,202.845,202.856,50700000.0
2006-01-02 06:55:00,202.852,202.858,202.84,202.855,31000000.0
2006-01-02 06:56:00,202.861,202.861,202.849,202.858,35800000.0
2006-01-02 06:57:00,202.862,202.862,202.841,202.85,21800000.0
2006-01-02 06:58:00,202.832,202.849,202.832,202.847,31600000.0
2006-01-02 06:59:00,202.843,202.865,202.843,202.855,71699999.0
2006-01-02 07:00:00,202.856,202.864,202.846,202.85,33500000.0
2006-01-02 07:01:00,202.853,202.853,202.83,202.83,34500000.0
2006-01-02 07:02:00,202.851,202.865,202.842,202.858,24800000.0
2006-01-02 07:03:00,202.859,202.859,202.843,202.854,55900000.0
2006-01-02 07:04:00,202.837,202.86,202.837,202.84,40400000.0
2006-01-02 07:05:00,202.843,202.859,202.831,202.859,73200000.0
2006-01-02 07:06:00,202.864,202.873,202.83,202.83,48700001.0
2006-01-02 07:07:00,202.847,202.854,202.838,202.838,37700000.0
2006-01-02 07:08:00,202.862,202.862,202.843,202.843,24000000.0
2006-01-02 07:09:00,202.863,202.863,202.836,202.836,62000000.0
2006-01-02 07:10:00,202.845,202.867,202.842,202.849,45900000.0
2006-01-02 07:11:00,202.849,202.864,202.845,202.86,42200000.0
2006-01-02 07:12:00,202.857,202.863,202.833,202.863,48500000.0
2006-01-02 07:13:00,202.852,202.859,202.846,202.848,42400000.0
2006-01-02 07:14:00,202.851,202.871,202.848,202.85,76800000.0
2006-01-02 07:15:00,202.847,202.859,202.84,202.84,56400001.0
2006-01-02 07:16:00,202.85,202.857,202.845,202.845,11400000.0
2006-01-02 07:17:00,202.853,202.869,202.853,202.853,53000000.0
2006-01-02 07:18:00,202.857,202.857,202.84,202.84,32100000.0
2006-01-02 07:19:00,202.863,202.863,202.844,202.856,63000000.0
2006-01-02 07:20:00,202.846,202.856,202.843,202.856,73900000.0
2006-01-02 07:21:00,202.855,202.86,202.841,202.843,50500001.0
2006-01-02 07:22:00,202.844,202.854,202.839,202.84,35900001.0
2006-01-02 07:23:00,202.845,202.866,202.84,202.84,54600000.0
2006-01-02 07:24:00,202.846,202.855,202.845,202.853,35900000.0
2006-01-02 07:25:00,202.84,202.856,202.829,202.842,53400000.0
2006-01-02 07:26:00,202.857,202.857,202.834,202.85,68000000.0
2006-01-02 07:27:00,202.843,202.854,202.841,202.85,91900001.0
2006-01-02 07:28:00,202.854,202.858,202.842,202.851,62199999.0
2006-01-02 07:29:00,202.866,202.866,202.836,202.854,52200000.0
2006-01-02 07:30:00,202.847,202.862,202.845,202.849,33000000.0
2006-01-02 07:31:00,202.856,202.857,202.844,202.855,43100000.0
2006-01-02 07:32:00,202.853,202.861,202.851,202.861,33000000.0
2006-01-02 07:33:00,202.837,202.856,202.837,202.849,25600000.0
2006-01-02 07:34:00,202.858,202.861,202.845,202.845,41700000.0
2006-01-02 07:35:00,202.857,202.862,202.843,202.846,44100000.0
2006-01-02 07:36:00,202.855,202.871,202.846,202.848,74200000.0
2006-01-02 07:37:00,202.835,202.856,202.835,202.838,67800000.0
2006-01-02 07:38:00,202.837,202.857,202.837,202.849,68700001.0
2006-01-02 07:39:00,202.848,202.864,202.844,202.849,69800000.0
2006-01-02 07:40:00,202.867,202.867,202.847,202.848,52100000.0
2006-01-02 07:41:00,202.85,202.854,202.846,202.846,25900000.0
2006-01-02 07:42:00,202.86,202.86,202.843,202.85,41300000.0
2006-01-02 07:43:00,202.852,202.855,202.839,202.847,52600000.0
2006-01-02 07:44:00,202.844,202.859,202.842,202.842,45300000.0
2006-01-02 07:45:00,202.846,202.869,202.846,202.848,52100000.0
2006-01-02 07:46:00,202.853,202.855,202.839,202.85,29900000.0
2006-01-02 07:47:00,202.858,202.868,202.842,202.856,29900000.0
2006-01-02 07:48:00,202.847,202.859,202.844,202.85,61900000.0
2006-01-02 07:49:00,202.851,202.857,202.842,202.853,49900000.0
2006-01-02 07:50:00,202.849,202.851,202.838,202.844,33700000.0
2006-01-02 07:51:00,202.85,202.86,202.843,202.859,70500000.0
2006-01-02 07:52:00,202.838,202.864,202.838,202.843,58500000.0
2006-01-02 07:53:00,202.851,202.869,202.849,202.85,48200000.0
2006-01-02 07:54:00,202.848,202.867,202.841,202.863,27900000.0
2006-01-02 07:55:00,202.833,202.868,202.833,202.848,44000000.0
2006-01-02 07:56:00,202.857,202.863,202.843,202.85,53400000.0
2006-01-02 07:57:00,202.851,202.874,202.847,202.847,51500000.0
2006-01-02 07:58:00,202.852,202.853,202.838,202.853,85499999.0
2006-01-02 07:59:00,202.854,202.859,202.844,202.851,40900000.0
2006-01-02 08:00:00,202.851,202.86,202.847,202.852,79500002.0
2006-01-02 08:01:00,202.853,202.871,202.846,202.851,44400001.0
2006-01-02 08:02:00,202.86,202.86,202.841,202.843,35100000.0
2006-01-02 08:03:00,202.844,202.852,202.837,202.845,17200000.0
2006-01-02 08:04:00,202.838,202.858,202.838,202.847,24000000.0
2006-01-02 08:05:00,202.843,202.857,202.843,202.849,61700000.0
2006-01-02 08:06:00,202.865,202.865,202.847,202.864,40300000.0
2006-01-02 08:07:00,202.863,202.863,202.842,202.842,62199999.0
2006-01-02 08:08:00,202.861,202.861,202.83,202.83,35200000.0
2006-01-02 08:09:00,202.857,202.866,202.846,202.848,33200000.0
2006-01-02 08:10:00,202.844,202.857,202.839,202.845,40300000.0
2006-01-02 08:11:00,202.858,202.866,202.85,202.85,19100000.0
2006-01-02 08:12:00,202.85,202.869,202.849,202.858,50200000.0
2006-01-02 08:13:00,202.86,202.86,202.847,202.85,15100000.0
2006-01-02 08:14:00,202.844,202.86,202.843,202.857,33800000.0
2006-01-02 08:15:00,202.837,202.863,202.832,202.863,24000000.0
2006-01-02 08:16:00,202.855,202.855,202.836,202.836,31500000.0
2006-01-02 08:17:00,202.854,202.854,202.843,202.843,51700000.0
2006-01-02 08:18:00,202.862,202.862,202.841,202.841,71299999.0
2006-01-02 08:19:00,202.85,202.86,202.846,202.846,105699999.0
2006-01-02 08:20:00,202.844,202.853,202.844,202.845,31900000.0
2006-01-02 08:21:00,202.838,202.86,202.835,202.85,72200000.0
2006-01-02 08:22:00,202.86,202.863,202.853,202.853,33100000.0
2006-01-02 08:23:00,202.852,202.854,202.843,202.851,78200000.0
2006-01-02 08:24:00,202.851,202.855,202.847,202.853,30700000.0
2006-01-02 08:25:00,202.844,202.86,202.844,202.86,77799998.0
2006-01-02 08:26:00,202.841,202.858,202.841,202.85,33900000.0
2006-01-02 08:27:00,202.85,202.865,202.848,202.848,48600000.0
2006-01-02 08:28:00,202.858,202.858,202.844,202.844,53900000.0
2006-01-02 08:29:00,202.848,202.862,202.845,202.86,60399999.0
2006-01-02 08:30:00,202.861,202.867,202.843,202.867,75100000.0
2006-01-02 08:31:00,202.853,202.861,202.845,202.845,56600000.0
2006-01-02 08:32:00,202.844,202.861,202.834,202.843,18600000.0
2006-01-02 08:33:00,202.851,202.871,202.845,202.85,50400000.0
2006-01-02 08:34:00,202.86,202.865,202.849,202.865,63699999.0
2006-01-02 08:35:00,202.844,202.857,202.84,202.856,36700000.0
2006-01-02 08:36:00,202.842,202.858,202.842,202.851,80000000.0
2006-01-02 08:37:00,202.836,202.854,202.836,202.854,69200000.0
2006-01-02 08:38:00,202.846,202.865,202.831,202.854,61200000.0
2006-01-02 08:39:00,202.854,202.861,202.842,202.842,93400000.0
2006-01-02 08:40:00,202.854,202.857,202.846,202.854,32800000.0
2006-01-02 08:41:00,202.852,202.859,202.85,202.85,25200000.0
2006-01-02 08:42:00,202.86,202.863,202.839,202.843,115200003.0
2006-01-02 08:43:00,202.853,202.864,202.842,202.842,46800000.0
2006-01-02 08:44:00,202.853,202.866,202.84,202.841,72800001.0
2006-01-02 08:45:00,202.835,202.867,202.835,202.85,53799999.0
2006-01-02 08:46:00,202.854,202.861,202.846,202.861,44000000.0
2006-01-02 08:47:00,202.843,202.866,202.843,202.847,77600001.0
2006-01-02 08:48:00,202.849,202.863,202.845,202.85,11000000.0
2006-01-02 08:49:00,202.845,202.858,202.84,202.85,92400000.0
2006-01-02 08:50:00,202.855,202.867,202.84,202.867,49200000.0
2006-01-02 08:51:00,202.851,202.857,202.84,202.857,43900000.0
2006-01-02 08:52:00,202.86,202.862,202.834,202.857,51700000.0
2006-01-02 08:53:00,202.845,202.864,202.845,202.848,42200000.0
2006-01-02 08:54:00,202.842,202.854,202.842,202.85,12300000.0
2006-01-02 08:55:00,202.857,202.867,202.833,202.867,58500002.0
2006-01-02 08:56:00,202.847,202.858,202.844,202.858,31900000.0
2006-01-02 08:57:00,202.847,202.866,202.846,202.846,26700000.0
2006-01-02 08:58:00,202.843,202.861,202.843,202.853,77800002.0
2006-01-02 08:59:00,202.86,202.86,202.842,202.855,41200000.0
2006-01-02 09:00:00,202.844,202.852,202.843,202.85,18000000.0
2006-01-02 09:01:00,202.849,202.854,202.845,202.849,83700000.0
2006-01-02 09:02:00,202.846,202.862,202.843,202.862,59200000.0
2006-01-02 09:03:00,202.852,202.861,202.844,202.861,62500001.0
2006-01-02 09:04:00,202.856,202.856,202.84,202.854,83900000.0
2006-01-02 09:05:00,202.857,202.859,202.842,202.852,40200000.0
2006-01-02 09:06:00,202.838,202.862,202.837,202.855,46000000.0
2006-01-02 09:07:00,202.848,202.868,202.847,202.847,76500000.0
2006-01-02 09:08:00,202.846,202.858,202.846,202.849,23100000.0
2006-01-02 09:09:00,202.853,202.854,202.841,202.841,49400000.0
2006-01-02 09:10:00,202.86,202.862,202.846,202.857,21300000.0
2006-01-02 09:11:00,202.859,202.859,202.841,202.841,43000000.0
2006-01-02 09:12:00,202.852,202.859,202.839,202.854,58100000.0
2006-01-02 09:13:00,202.859,202.859,202.838,202.85,34100000.0
2006-01-02 09:14:00,202.855,202.862,202.84,202.848,59500000.0
2006-01-02 09:15:00,202.847,202.848,202.847,202.848,7100000.0
2006-01-02 09:16:00,202.849,202.859,202.84,202.859,18400000.0
2006-01-02 09:17:00,202.852,202.856,202.844,202.849,40700000.0
2006-01-02 09:18:00,202.847,202.861,202.841,202.861,71300000.0
2006-01-02 09:19:00,202.852,202.852,202.839,202.85,43299999.0
2006-01-02 09:20:00,202.855,202.855,202.847,202.852,40400000.0
2006-01-02 09:21:00,202.861,202.861,202.834,202.847,49800000.0
2006-01-02 09:22:00,202.839,202.855,202.838,202.855,35200000.0
2006-01-02 09:23:00,202.87,202.87,202.843,202.845,35100000.0
2006-01-02 09:24:00,202.854,202.854,202.842,202.854,52799999.0
2006-01-02 09:25:00,202.851,202.857,202.84,202.849,57600001.0
2006-01-02 09:26:00,202.857,202.858,202.845,202.85,39700000.0
2006-01-02 09:27:00,202.852,202.854,202.842,202.847,57000001.0
2006-01-02 09:28:00,202.855,202.866,202.843,202.866,23700000.0
2006-01-02 09:29:00,202.843,202.865,202.843,202.852,81099999.0
2006-01-02 09:30:00,202.838,202.855,202.838,202.85,43400001.0
2006-01-02 09:31:00,202.849,202.858,202.845,202.858,12700000.0
2006-01-02 09:32:00,202.861,202.867,202.847,202.847,67400000.0
2006-01-02 09:33:00,202.851,202.863,202.848,202.85,15300000.0
2006-01-02 09:34:00,202.863,202.863,202.844,202.858,43100000.0
2006-01-02 09:35:00,202.847,202.867,202.845,202.85,47500000.0
2006-01-02 09:36:00,202.858,202.858,202.848,202.85,40000000.0
2006-01-02 09:37:00,202.847,202.862,202.847,202.855,61500000.0
2006-01-02 09:38:00,202.839,202.858,202.839,202.851,26200000.0
2006-01-02 09:39:00,202.857,202.857,202.841,202.851,75500000.0
2006-01-02 09:40:00,202.843,202.857,202.843,202.85,53200001.0
2006-01-02 09:41:00,202.843,202.861,202.843,202.85,44300000.0
2006-01-02 09:42:00,202.844,202.866,202.843,202.847,57400000.0
2006-01-02 09:43:00,202.84,202.865,202.835,202.865,53300000.0
2006-01-02 09:44:00,202.855,202.86,202.834,202.856,62500000.0
2006-01-02 09:45:00,202.857,202.859,202.838,202.849,53400000.0
2006-01-02 09:46:00,202.842,202.848,202.839,202.839,38700000.0
2006-01-02 09:47:00,202.845,202.855,202.841,202.849,69200000.0
2006-01-02 09:48:00,202.855,202.855,202.838,202.843,19000000.0
2006-01-02 09:49:00,202.846,202.866,202.843,202.843,30000000.0
2006-01-02 09:50:00,202.86,202.86,202.836,202.852,46200000.0
2006-01-02 09:51:00,202.848,202.867,202.841,202.855,56700001.0
2006-01-02 09:52:00,202.861,202.861,202.842,202.85,48100000.0
2006-01-02 09:53:00,202.86,202.86,202.843,202.843,41900000.0
2006-01-02 09:54:00,202.843,202.852,202.827,202.852,75500000.0
2006-01-02 09:55:00,202.849,202.854,202.842,202.854,86800000.0
2006-01-02 09:56:00,202.842,202.862,202.841,202.855,77100001.0
2006-01-02 09:57:00,202.841,202.862,202.841,202.853,38900000.0
2006-01-02 09:58:00,202.866,202.866,202.842,202.842,39100000.0
2006-01-02 09:59:00,202.844,202.864,202.843,202.857,75400001.0
2006-01-02 10:00:00,202.858,202.871,202.848,202.862,84899999.0
2006-01-02 10:01:00,202.856,202.864,202.836,202.836,64200000.0
2006-01-02 10:02:00,202.856,202.864,202.856,202.859,28100000.0
2006-01-02 10:03:00,202.842,202.854,202.842,202.854,53900000.0
2006-01-02 10:04:00,202.853,202.861,202.851,202.852,46899999.0
2006-01-02 10:05:00,202.865,202.865,202.842,202.855,41500000.0
2006-01-02 10:06:00,202.862,202.862,202.847,202.847,54300000.0
2006-01-02 10:07:00,202.857,202.866,202.85,202.866,50900000.0
2006-01-02 10:08:00,202.851,202.859,202.845,202.849,52299999.0
2006-01-02 10:09:00,202.854,202.859,202.845,202.851,32300000.0
2006-01-02 10:10:00,202.862,202.862,202.839,202.86,54600000.0
2006-01-02 10:11:00,202.84,202.867,202.84,202.858,55100000.0
2006-01-02 10:12:00,202.852,202.865,202.841,202.865,42900001.0
2006-01-02 10:13:00,202.849,202.853,202.84,202.84,72200000.0
2006-01-02 10:14:00,202.848,202.855,202.847,202.855,28900000.0
2006-01-02 10:15:00,202.856,202.856,202.843,202.843,32600000.0
2006-01-02 10:16:00,202.853,202.862,202.839,202.839,19200000.0
2006-01-02 10:17:00,202.839,202.857,202.839,202.857,47800000.0
2006-01-02 10:18:00,202.857,202.857,202.843,202.854,55900000.0
2006-01-02 10:19:00,202.841,202.853,202.835,202.853,54400000.0
2006-01-02 10:20:00,202.868,202.868,202.84,202.854,40700000.0
2006-01-02 10:21:00,202.851,202.86,202.851,202.853,69400001.0
2006-01-02 10:22:00,202.864,202.864,202.834,202.838,63199998.0
2006-01-02 10:23:00,202.843,202.857,202.843,202.857,93400000.0
2006-01-02 10:24:00,202.85,202.853,202.84,202.853,19500000.0
2006-01-02 10:25:00,202.857,202.858,202.848,202.851,34800000.0
2006-01-02 10:26:00,202.871,202.871,202.846,202.854,15700000.0
2006-01-02 10:27:00,202.859,202.862,202.848,202.848,60200001.0
2006-01-02 10:28:00,202.842,202.851,202.834,202.834,19400000.0
2006-01-02 10:29:00,202.859,202.862,202.842,202.842,56200000.0
2006-01-02 10:30:00,202.84,202.861,202.84,202.861,70299999.0
2006-01-02 10:31:00,202.852,202.86,202.838,202.838,33500000.0
2006-01-02 10:32:00,202.838,202.857,202.838,202.842,40800000.0
2006-01-02 10:33:00,202.843,202.868,202.841,202.845,60000000.0
2006-01-02 10:34:00,202.859,202.873,202.84,202.842,39000000.0
2006-01-02 10:35:00,202.847,202.855,202.846,202.847,36700000.0
2006-01-02 10:36:00,202.853,202.857,202.846,202.846,66700000.0
2006-01-02 10:37:00,202.849,202.856,202.845,202.85,27400000.0
2006-01-02 10:38:00,202.844,202.862,202.844,202.856,37800000.0
2006-01-02 10:39:00,202.852,202.854,202.842,202.851,59800000.0
2006-01-02 10:40:00,202.844,202.86,202.84,202.84,54400000.0
2006-01-02 10:41:00,202.851,202.862,202.845,202.862,35500000.0
2006-01-02 10:42:00,202.846,202.855,202.839,202.855,51000000.0
2006-01-02 10:43:00,202.857,202.857,202.839,202.854,68100001.0
2006-01-02 10:44:00,202.852,202.857,202.837,202.855,71200000.0
2006-01-02 10:45:00,202.864,202.87,202.836,202.87,49200000.0
2006-01-02 10:46:00,202.853,202.865,202.845,202.845,38300000.0
2006-01-02 10:47:00,202.855,202.864,202.841,202.841,68700000.0
2006-01-02 10:48:00,202.849,202.855,202.844,202.855,48100000.0
2006-01-02 10:49:00,202.85,202.867,202.843,202.846,53900000.0
2006-01-02 10:50:00,202.843,202.858,202.839,202.854,48100002.0
2006-01-02 10:51:00,202.855,202.858,202.841,202.843,29200000.0
2006-01-02 10:52:00,202.852,202.861,202.85,202.85,34799999.0
2006-01-02 10:53:00,202.85,202.86,202.835,202.835,77300000.0
2006-01-02 10:54:00,202.839,202.858,202.839,202.857,15900000.0
2006-01-02 10:55:00,202.851,202.855,202.843,202.845,43000000.0
2006-01-02 10:56:00,202.847,202.862,202.84,202.844,56899999.0
2006-01-02 10:57:00,202.852,202.856,202.839,202.839,53100000.0
2006-01-02 10:58:00,202.852,202.862,202.842,202.86,55500000.0
2006-01-02 10:59:00,202.855,202.856,202.844,202.856,23600000.0
2006-01-02 11:00:00,202.858,202.858,202.85,202.85,18700000.0
2006-01-02 11:01:00,202.854,202.86,202.84,202.86,12300000.0
2006-01-02 11:02:00,202.847,202.864,202.84,202.864,36200000.0
2006-01-02 11:03:00,202.856,202.856,202.841,202.845,35200000.0
2006-01-02 11:04:00,202.857,202.857,202.832,202.851,49800000.0
2006-01-02 11:05:00,202.848,202.865,202.846,202.846,52500001.0
2006-01-02 11:06:00,202.854,202.866,202.844,202.866,41300000.0
2006-01-02 11:07:00,202.849,202.866,202.848,202.848,35199999.0
2006-01-02 11:08:00,202.857,202.862,202.841,202.85,11600000.0
2006-01-02 11:09:00,202.846,202.861,202.844,202.861,56200000.0
2006-01-02 11:10:00,202.861,202.861,202.841,202.841,41500000.0
2006-01-02 11:11:00,202.85,202.855,202.847,202.855,30400001.0
2006-01-02 11:12:00,202.857,202.859,202.846,202.855,59200000.0
2006-01-02 11:13:00,202.85,202.872,202.848,202.848,30800000.0
2006-01-02 11:14:00,202.857,202.86,202.847,202.856,47600000.0
2006-01-02 11:15:00,202.852,202.866,202.844,202.85,100700000.0
2006-01-02 11:16:00,202.844,202.862,202.844,202.858,51700001.0
2006-01-02 11:17:00,202.852,202.869,202.836,202.865,85200001.0
2006-01-02 11:18:00,202.851,202.855,202.84,202.855,28200000.0
2006-01-02 11:19:00,202.844,202.859,202.844,202.859,6900000.0
2006-01-02 11:20:00,202.856,202.863,202.844,202.847,39800000.0
2006-01-02 11:21:00,202.86,202.86,202.847,202.86,21500000.0
2006-01-02 11:22:00,202.858,202.858,202.844,202.848,49200000.0
2006-01-02 11:23:00,202.85,202.857,202.836,202.836,45299999.0
2006-01-02 11:24:00,202.845,202.866,202.845,202.855,24100000.0
2006-01-02 11:25:00,202.85,202.861,202.847,202.861,41600000.0
2006-01-02 11:26:00,202.857,202.857,202.831,202.857,71100000.0
2006-01-02 11:27:00,202.852,202.86,202.84,202.848,60100000.0
2006-01-02 11:28:00,202.85,202.863,202.85,202.856,19100000.0
2006-01-02 11:29:00,202.865,202.865,202.849,202.849,52600001.0
2006-01-02 11:30:00,202.844,202.861,202.835,202.842,59000000.0
2006-01-02 11:31:00,202.863,202.863,202.849,202.858,16500000.0
2006-01-02 11:32:00,202.855,202.858,202.847,202.847,23600000.0
2006-01-02 11:33:00,202.839,202.857,202.839,202.849,71399999.0
2006-01-02 11:34:00,202.853,202.867,202.85,202.856,57899999.0
2006-01-02 11:35:00,202.848,202.856,202.846,202.855,39900000.0
2006-01-02 11:36:00,202.851,202.858,202.843,202.844,95300000.0
2006-01-02 11:37:00,202.857,202.858,202.847,202.85,40800000.0
2006-01-02 11:38:00,202.847,202.857,202.837,202.856,28000000.0
2006-01-02 11:39:00,202.85,202.863,202.85,202.852,65900000.0
2006-01-02 11:40:00,202.845,202.86,202.841,202.841,53899999.0
2006-01-02 11:41:00,202.849,202.853,202.842,202.85,64600000.0
2006-01-02 11:42:00,202.852,202.859,202.84,202.858,63300001.0
2006-01-02 11:43:00,202.845,202.865,202.838,202.838,73100000.0
2006-01-02 11:44:00,202.865,202.865,202.835,202.837,62500001.0
2006-01-02 11:45:00,202.831,202.858,202.831,202.848,58400000.0
2006-01-02 11:46:00,202.85,202.861,202.849,202.858,53799999.0
2006-01-02 11:47:00,202.856,202.856,202.842,202.845,37799999.0
2006-01-02 11:48:00,202.839,202.857,202.839,202.854,25800000.0
2006-01-02 11:49:00,202.842,202.86,202.842,202.848,65700000.0
2006-01-02 11:50:00,202.847,202.852,202.831,202.831,34800000.0
2006-01-02 11:51:00,202.851,202.861,202.844,202.85,98400000.0
2006-01-02 11:52:00,202.841,202.86,202.841,202.851,55900000.0
2006-01-02 11:53:00,202.86,202.86,202.837,202.852,111600001.0
2006-01-02 11:54:00,202.857,202.868,202.843,202.845,60300000.0
2006-01-02 11:55:00,202.854,202.857,202.852,202.852,60000001.0
2006-01-02 11:56:00,202.851,202.855,202.833,202.843,53100000.0
2006-01-02 11:57:00,202.852,202.856,202.846,202.855,39900000.0
2006-01-02 11:58:00,202.841,202.854,202.841,202.843,58300000.0
2006-01-02 11:59:00,202.858,202.86,202.84,202.84,72100001.0
2006-01-02 12:00:00,202.854,202.862,202.847,202.862,31600000.0
2006-01-02 12:01:00,202.848,202.863,202.848,202.859,61500000.0
2006-01-02 12:02:00,202.854,202.856,202.84,202.855,43100000.0
2006-01-02 12:03:00,202.864,202.864,202.831,202.852,44200000.0
2006-01-02 12:04:00,202.857,202.863,202.846,202.851,30800000.0
2006-01-02 12:05:00,202.852,202.86,202.836,202.836,25800000.0
2006-01-02 12:06:00,202.841,202.864,202.836,202.845,58300001.0
2006-01-02 12:07:00,202.853,202.868,202.844,202.856,95300000.0
2006-01-02 12:08:00,202.849,202.856,202.846,202.852,47600001.0
2006-01-02 12:09:00,202.848,202.851,202.84,202.84,27000000.0
2006-01-02 12:10:00,202.857,202.857,202.834,202.853,35000000.0
2006-01-02 12:11:00,202.861,202.861,202.84,202.84,41500000.0
2006-01-02 12:12:00,202.85,202.856,202.84,202.84,74000001.0
2006-01-02 12:13:00,202.859,202.864,202.841,202.85,41000000.0
2006-01-02 12:14:00,202.846,202.855,202.84,202.847,31600000.0
2006-01-02 12:15:00,202.844,202.872,202.844,202.857,52600000.0
2006-01-02 12:16:00,202.855,202.855,202.835,202.844,84600000.0
2006-01-02 12:17:00,202.843,202.857,202.829,202.848,106500000.0
2006-01-02 12:18:00,202.846,202.857,202.839,202.839,28099999.0
2006-01-02 12:19:00,202.845,202.851,202.833,202.848,36700000.0
2006-01-02 12:20:00,202.845,202.857,202.838,202.857,36800000.0
2006-01-02 12:21:00,202.862,202.866,202.843,202.843,80100000.0
2006-01-02 12:22:00,202.844,202.86,202.84,202.84,68600000.0
2006-01-02 12:23:00,202.85,202.859,202.845,202.856,23400000.0
2006-01-02 12:24:00,202.84,202.861,202.84,202.849,20300000.0
2006-01-02 12:25:00,202.855,202.862,202.845,202.862,44800000.0
2006-01-02 12:26:00,202.844,202.86,202.84,202.86,50800000.0
2006-01-02 12:27:00,202.853,202.86,202.838,202.851,108500000.0
2006-01-02 12:28:00,202.869,202.869,202.843,202.85,22500000.0
2006-01-02 12:29:00,202.846,202.859,202.837,202.853,33400000.0
2006-01-02 12:30:00,202.849,202.86,202.849,202.853,33500000.0
2006-01-02 12:31:00,202.852,202.86,202.85,202.85,60399999.0
2006-01-02 12:32:00,202.849,202.858,202.835,202.857,45900000.0
2006-01-02 12:33:00,202.858,202.858,202.842,202.854,50400000.0
2006-01-02 12:34:00,202.86,202.86,202.844,202.844,36700000.0
2006-01-02 12:35:00,202.852,202.861,202.846,202.853,50500000.0
2006-01-02 12:36:00,202.845,202.861,202.836,202.847,35200000.0
2006-01-02 12:37:00,202.848,202.867,202.842,202.857,49800000.0
2006-01-02 12:38:00,202.847,202.847,202.833,202.847,39000000.0
2006-01-02 12:39:00,202.843,202.858,202.84,202.855,58000000.0
2006-01-02 12:40:00,202.86,202.861,202.84,202.845,23300000.0
2006-01-02 12:41:00,202.856,202.859,202.838,202.838,65900000.0
2006-01-02 12:42:00,202.849,202.866,202.841,202.85,63199999.0
2006-01-02 12:43:00,202.857,202.858,202.843,202.848,23200000.0
2006-01-02 12:44:00,202.844,202.859,202.844,202.858,19700000.0
2006-01-02 12:45:00,202.846,202.854,202.831,202.852,69100001.0
2006-01-02 12:46:00,202.851,202.87,202.845,202.845,46700000.0
2006-01-02 12:47:00,202.855,202.863,202.839,202.863,49900000.0
2006-01-02 12:48:00,202.857,202.863,202.841,202.851,52600000.0
2006-01-02 12:49:00,202.846,202.855,202.82,202.82,118100001.0
2006-01-02 12:50:00,202.842,202.861,202.841,202.861,62600000.0
2006-01-02 12:51:00,202.86,202.86,202.84,202.848,59199999.0
2006-01-02 12:52:00,202.861,202.861,202.839,202.85,47900000.0
2006-01-02 12:53:00,202.852,202.859,202.831,202.831,26800000.0
2006-01-02 12:54:00,202.866,202.866,202.847,202.856,61000000.0
2006-01-02 12:55:00,202.843,202.861,202.841,202.851,86200000.0
2006-01-02 12:56:00,202.843,202.855,202.843,202.847,60500000.0
2006-01-02 12:57:00,202.846,202.86,202.846,202.86,22100000.0
2006-01-02 12:58:00,202.853,202.857,202.834,202.847,59500000.0
2006-01-02 12:59:00,202.849,202.869,202.843,202.852,47800000.0
2006-01-02 13:00:00,202.845,202.862,202.845,202.849,40700000.0
2006-01-02 13:01:00,202.85,202.869,202.846,202.847,33200000.0
2006-01-02 13:02:00,202.847,202.856,202.84,202.849,82000000.0
2006-01-02 13:03:00,202.857,202.87,202.849,202.851,33100000.0
2006-01-02 13:04:00,202.854,202.857,202.851,202.851,82100000.0
2006-01-02 13:05:00,202.861,202.863,202.845,202.855,50600000.0
2006-01-02 13:06:00,202.847,202.864,202.846,202.848,72800000.0
2006-01-02 13:07:00,202.839,202.856,202.839,202.842,36400000.0
2006-01-02 13:08:00,202.838,202.855,202.838,202.855,51300000.0
2006-01-02 13:09:00,202.863,202.863,202.843,202.843,55200000.0
2006-01-02 13:10:00,202.847,202.853,202.842,202.851,74300000.0
2006-01-02 13:11:00,202.852,202.852,202.839,202.85,40300000.0
2006-01-02 13:12:00,202.849,202.857,202.847,202.85,81400001.0
2006-01-02 13:13:00,202.844,202.864,202.844,202.856,49300000.0
2006-01-02 13:14:00,202.866,202.866,202.839,202.847,61600000.0
2006-01-02 13:15:00,202.851,202.865,202.847,202.849,45200001.0
2006-01-02 13:16:00,202.862,202.863,202.837,202.861,81900001.0
2006-01-02 13:17:00,202.858,202.858,202.845,202.845,58500000.0
2006-01-02 13:18:00,202.859,202.863,202.837,202.85,38300000.0
2006-01-02 13:19:00,202.845,202.853,202.84,202.84,51400001.0
2006-01-02 13:20:00,202.858,202.864,202.848,202.848,74299999.0
2006-01-02 13:21:00,202.852,202.87,202.85,202.853,29100000.0
2006-01-02 13:22:00,202.848,202.855,202.846,202.846,38700001.0
2006-01-02 13:23:00,202.856,202.859,202.849,202.852,94000000.0
2006-01-02 13:24:00,202.853,202.86,202.841,202.86,52100000.0
2006-01-02 13:25:00,202.85,202.86,202.844,202.857,62000000.0
2006-01-02 13:26:00,202.856,202.862,202.84,202.849,40700000.0
2006-01-02 13:27:00,202.84,202.87,202.84,202.858,56900001.0
2006-01-02 13:28:00,202.836,202.861,202.836,202.852,24300000.0
2006-01-02 13:29:00,202.833,202.854,202.833,202.854,17400000.0
2006-01-02 13:30:00,202.845,202.862,202.837,202.843,25300000.0
2006-01-02 13:31:00,202.857,202.858,202.843,202.849,45000000.0
2006-01-02 13:32:00,202.856,202.856,202.838,202.85,48300000.0
2006-01-02 13:33:00,202.855,202.855,202.851,202.854,37699999.0
2006-01-02 13:34:00,202.837,202.857,202.837,202.857,43200000.0
2006-01-02 13:35:00,202.853,202.853,202.843,202.843,25200000.0
2006-01-02 13:36:00,202.843,202.856,202.843,202.856,36200000.0
2006-01-02 13:37:00,202.837,202.867,202.83,202.854,43200000.0
2006-01-02 13:38:00,202.85,202.863,202.838,202.842,47300001.0
2006-01-02 13:39:00,202.844,202.859,202.838,202.855,75600000.0
2006-01-02 13:40:00,202.854,202.865,202.841,202.842,65000001.0
2006-01-02 13:41:00,202.851,202.853,202.846,202.85,36300000.0
2006-01-02 13:42:00,202.853,202.853,202.845,202.85,39300000.0
2006-01-02 13:43:00,202.857,202.857,202.84,202.848,29600000.0
2006-01-02 13:44:00,202.859,202.865,202.848,202.862,72500000.0
2006-01-02 13:45:00,202.853,202.864,202.846,202.857,35800000.0
2006-01-02 13:46:00,202.845,202.86,202.845,202.86,59800001.0
2006-01-02 13:47:00,202.863,202.863,202.835,202.835,48600000.0
2006-01-02 13:48:00,202.859,202.866,202.84,202.841,52200000.0
2006-01-02 13:49:00,202.849,202.857,202.843,202.857,52300000.0
2006-01-02 13:50:00,202.855,202.855,202.837,202.855,37100000.0
2006-01-02 13:51:00,202.861,202.861,202.842,202.857,76899999.0
2006-01-02 13:52:00,202.858,202.858,202.843,202.843,31100000.0
2006-01-02 13:53:00,202.839,202.859,202.839,202.854,25400000.0
2006-01-02 13:54:00,202.843,202.864,202.843,202.85,68700000.0
2006-01-02 13:55:00,202.849,202.857,202.846,202.857,47800000.0
2006-01-02 13:56:00,202.846,202.858,202.846,202.857,68100002.0
2006-01-02 13:57:00,202.866,202.866,202.844,202.865,48300000.0
2006-01-02 13:58:00,202.854,202.859,202.846,202.853,62599999.0
2006-01-02 13:59:00,202.848,202.866,202.848,202.85,26000000.0
2006-01-02 14:00:00,202.842,202.86,202.842,202.851,43800000.0
2006-01-02 14:01:00,202.855,202.857,202.847,202.857,28100000.0
2006-01-02 14:02:00,202.849,202.863,202.841,202.85,42900000.0
2006-01-02 14:03:00,202.838,202.865,202.836,202.865,50599999.0
2006-01-02 14:04:00,202.845,202.861,202.839,202.861,33300000.0
2006-01-02 14:05:00,202.856,202.858,202.844,202.851,43100000.0
2006-01-02 14:06:00,202.846,202.858,202.84,202.843,63899999.0
2006-01-02 14:07:00,202.858,202.865,202.845,202.849,91600000.0
2006-01-02 14:08:00,202.855,202.872,202.85,202.855,81300000.0
2006-01-02 14:09:00,202.847,202.855,202.842,202.844,47500000.0
2006-01-02 14:10:00,202.848,202.853,202.842,202.843,51800000.0
2006-01-02 14:11:00,202.845,202.86,202.845,202.85,57000000.0
2006-01-02 14:12:00,202.842,202.853,202.842,202.85,65599999.0
2006-01-02 14:13:00,202.85,202.873,202.844,202.853,58900000.0
2006-01-02 14:14:00,202.847,202.865,202.843,202.865,46300001.0
2006-01-02 14:15:00,202.869,202.869,202.842,202.842,70400000.0
2006-01-02 14:16:00,202.855,202.861,202.844,202.858,30800000.0
2006-01-02 14:17:00,202.847,202.859,202.846,202.859,41700001.0
2006-01-02 14:18:00,202.848,202.858,202.843,202.843,12400000.0
2006-01-02 14:19:00,202.846,202.857,202.839,202.852,36700000.0
2006-01-02 14:20:00,202.849,202.858,202.849,202.851,80300000.0
2006-01-02 14:21:00,202.843,202.86,202.84,202.858,44000000.0
2006-01-02 14:22:00,202.846,202.868,202.845,202.858,52600000.0
2006-01-02 14:23:00,202.852,202.859,202.84,202.85,55700000.0
2006-01-02 14:24:00,202.846,202.866,202.831,202.841,35900001.0
2006-01-02 14:25:00,202.854,202.858,202.84,202.855,50100000.0
2006-01-02 14:26:00,202.855,202.863,202.843,202.845,20000000.0
2006-01-02 14:27:00,202.849,202.867,202.848,202.867,68600000.0
2006-01-02 14:28:00,202.854,202.854,202.841,202.848,26800000.0
2006-01-02 14:29:00,202.846,202.864,202.846,202.854,51700001.0
2006-01-02 14:30:00,202.835,202.86,202.835,202.852,70600000.0
2006-01-02 14:31:00,202.852,202.859,202.843,202.843,57500000.0
2006-01-02 14:32:00,202.844,202.866,202.844,202.849,63200000.0
2006-01-02 14:33:00,202.856,202.858,202.848,202.85,65400000.0
2006-01-02 14:34:00,202.865,202.865,202.842,202.843,27000000.0
2006-01-02 14:35:00,202.858,202.858,202.845,202.845,33600000.0
2006-01-02 14:36:00,202.851,202.856,202.845,202.845,19400000.0
2006-01-02 14:37:00,202.848,202.861,202.848,202.848,38400000.0
2006-01-02 14:38:00,202.844,202.858,202.844,202.856,54400000.0
2006-01-02 14:39:00,202.854,202.867,202.84,202.843,59500001.0
2006-01-02 14:40:00,202.849,202.853,202.841,202.851,27300000.0
2006-01-02 14:41:00,202.865,202.865,202.845,202.846,31300000.0
2006-01-02 14:42:00,202.859,202.86,202.84,202.843,65800000.0
2006-01-02 14:43:00,202.849,202.856,202.849,202.851,56100000.0
2006-01-02 14:44:00,202.845,202.855,202.831,202.85,48600000.0
2006-01-02 14:45:00,202.858,202.862,202.835,202.835,45999999.0
2006-01-02 14:46:00,202.841,202.851,202.838,202.845,43400000.0
2006-01-02 14:47:00,202.848,202.864,202.837,202.854,54199999.0
2006-01-02 14:48:00,202.854,202.856,202.839,202.856,46300000.0
2006-01-02 14:49:00,202.852,202.863,202.846,202.849,45500001.0
2006-01-02 14:50:00,202.845,202.853,202.839,202.846,76700000.0
2006-01-02 14:51:00,202.837,202.861,202.837,202.861,93699999.0
2006-01-02 14:52:00,202.863,202.863,202.829,202.846,38000000.0
2006-01-02 14:53:00,202.849,202.869,202.844,202.845,57500000.0
2006-01-02 14:54:00,202.834,202.856,202.833,202.849,65600000.0
2006-01-02 14:55:00,202.848,202.86,202.837,202.845,54500000.0
2006-01-02 14:56:00,202.852,202.868,202.846,202.846,37400000.0
2006-01-02 14:57:00,202.845,202.865,202.845,202.858,33200000.0
2006-01-02 14:58:00,202.862,202.862,202.847,202.856,43300000.0
2006-01-02 14:59:00,202.847,202.866,202.845,202.847,31800000.0
2006-01-02 15:00:00,202.856,202.856,202.847,202.848,31700000.0
2006-01-02 15:01:00,202.854,202.858,202.841,202.841,46599999.0
2006-01-02 15:02:00,202.843,202.858,202.835,202.858,34800000.0
2006-01-02 15:03:00,202.844,202.855,202.841,202.841,73699999.0
2006-01-02 15:04:00,202.845,202.862,202.838,202.847,57600001.0
2006-01-02 15:05:00,202.845,202.863,202.843,202.855,32900000.0
2006-01-02 15:06:00,202.857,202.858,202.84,202.843,45200000.0
2006-01-02 15:07:00,202.847,202.863,202.842,202.85,33900000.0
2006-01-02 15:08:00,202.86,202.864,202.847,202.848,28600000.0
2006-01-02 15:09:00,202.837,202.855,202.837,202.855,58200002.0
2006-01-02 15:10:00,202.854,202.864,202.847,202.857,57100001.0
2006-01-02 15:11:00,202.855,202.866,202.851,202.866,14500000.0
2006-01-02 15:12:00,202.856,202.856,202.835,202.85,36200000.0
2006-01-02 15:13:00,202.831,202.866,202.831,202.847,99799999.0
2006-01-02 15:14:00,202.853,202.861,202.839,202.861,50800000.0
2006-01-02 15:15:00,202.852,202.859,202.836,202.845,21600000.0
2006-01-02 15:16:00,202.852,202.861,202.838,202.854,43400000.0
2006-01-02 15:17:00,202.854,202.857,202.837,202.851,38200000.0
2006-01-02 15:18:00,202.853,202.865,202.836,202.839,48100000.0
2006-01-02 15:19:00,202.867,202.867,202.834,202.854,40100000.0
2006-01-02 15:20:00,202.855,202.863,202.846,202.863,82900000.0
2006-01-02 15:21:00,202.848,202.863,202.844,202.851,57599999.0
2006-01-02 15:22:00,202.849,202.869,202.845,202.86,41500000.0
2006-01-02 15:23:00,202.852,202.857,202.848,202.852,66899999.0
2006-01-02 15:24:00,202.86,202.862,202.844,202.862,54900000.0
2006-01-02 15:25:00,202.861,202.861,202.837,202.847,26100000.0
2006-01-02 15:26:00,202.846,202.861,202.845,202.858,40400000.0
2006-01-02 15:27:00,202.852,202.858,202.845,202.845,41700001.0
2006-01-02 15:28:00,202.844,202.858,202.844,202.855,39900000.0
2006-01-02 15:29:00,202.843,202.861,202.842,202.842,45100000.0
2006-01-02 15:30:00,202.843,202.861,202.832,202.856,65200000.0
2006-01-02 15:31:00,202.844,202.869,202.844,202.853,50500000.0
2006-01-02 15:32:00,202.852,202.858,202.836,202.836,25100000.0
2006-01-02 15:33:00,202.836,202.855,202.836,202.855,26500000.0
2006-01-02 15:34:00,202.839,202.873,202.839,202.852,58500000.0
2006-01-02 15:35:00,202.846,202.854,202.846,202.851,41700000.0
2006-01-02 15:36:00,202.87,202.87,202.838,202.852,69899999.0
2006-01-02 15:37:00,202.853,202.857,202.842,202.85,61400000.0
2006-01-02 15:38:00,202.856,202.859,202.845,202.859,32300000.0
2006-01-02 15:39:00,202.853,202.86,202.844,202.847,36700000.0
2006-01-02 15:40:00,202.855,202.857,202.835,202.853,44700000.0
2006-01-02 15:41:00,202.857,202.857,202.845,202.851,24400000.0
2006-01-02 15:42:00,202.848,202.862,202.846,202.851,65300001.0
2006-01-02 15:43:00,202.855,202.861,202.839,202.839,55400000.0
2006-01-02 15:44:00,202.858,202.858,202.846,202.857,17600000.0
2006-01-02 15:45:00,202.85,202.86,202.848,202.849,37200000.0
2006-01-02 15:46:00,202.857,202.865,202.839,202.85,46200000.0
2006-01-02 15:47:00,202.842,202.856,202.842,202.85,51500000.0
2006-01-02 15:48:00,202.854,202.86,202.843,202.857,41800000.0
2006-01-02 15:49:00,202.852,202.86,202.841,202.86,72100001.0
2006-01-02 15:50:00,202.852,202.856,202.835,202.856,41100000.0
2006-01-02 15:51:00,202.858,202.862,202.844,202.862,82800000.0
2006-01-02 15:52:00,202.855,202.855,202.84,202.84,35400000.0
2006-01-02 15:53:00,202.855,202.857,202.847,202.847,51600000.0
2006-01-02 15:54:00,202.857,202.857,202.839,202.848,50100000.0
2006-01-02 15:55:00,202.848,202.85,202.833,202.848,81299999.0
2006-01-02 15:56:00,202.85,202.862,202.838,202.861,103100001.0
2006-01-02 15:57:00,202.842,202.858,202.842,202.849,64700000.0
2006-01-02 15:58:00,202.855,202.863,202.843,202.847,50199999.0
2006-01-02 15:59:00,202.851,202.858,202.843,202.852,10000000.0
2006-01-02 16:00:00,202.846,202.858,202.837,202.841,95600001.0
2006-01-02 16:01:00,202.846,202.862,202.843,202.862,63100001.0
2006-01-02 16:02:00,202.845,202.859,202.839,202.851,37500000.0
2006-01-02 16:03:00,202.846,202.86,202.846,202.856,72100000.0
2006-01-02 16:04:00,202.85,202.862,202.833,202.855,44299999.0
2006-01-02 16:05:00,202.863,202.863,202.834,202.846,42400001.0
2006-01-02 16:06:00,202.85,202.863,202.84,202.858,53300000.0
2006-01-02 16:07:00,202.843,202.863,202.84,202.845,73799998.0
2006-01-02 16:08:00,202.844,202.858,202.844,202.85,58499999.0
2006-01-02 16:09:00,202.851,202.858,202.839,202.858,42800000.0
2006-01-02 16:10:00,202.853,202.867,202.844,202.867,31800000.0
2006-01-02 16:11:00,202.865,202.865,202.843,202.843,14800000.0
2006-01-02 16:12:00,202.856,202.865,202.847,202.851,27600000.0
2006-01-02 16:13:00,202.851,202.86,202.839,202.86,42100000.0
2006-01-02 16:14:00,202.848,202.848,202.833,202.833,50100001.0
2006-01-02 16:15:00,202.854,202.858,202.841,202.857,32700000.0
2006-01-02 16:16:00,202.848,202.851,202.837,202.848,46500000.0
2006-01-02 16:17:00,202.843,202.864,202.836,202.857,52300000.0
2006-01-02 16:18:00,202.851,202.861,202.839,202.839,63599999.0
2006-01-02 16:19:00,202.863,202.863,202.837,202.84,72800000.0
2006-01-02 16:20:00,202.852,202.855,202.848,202.848,46700001.0
2006-01-02 16:21:00,202.858,202.866,202.841,202.846,65500000.0
2006-01-02 16:22:00,202.855,202.862,202.842,202.842,82600001.0
2006-01-02 16:23:00,202.841,202.866,202.841,202.847,78100000.0
2006-01-02 16:24:00,202.851,202.857,202.84,202.845,48900000.0
2006-01-02 16:25:00,202.858,202.858,202.847,202.854,26500000.0
2006-01-02 16:26:00,202.848,202.858,202.847,202.847,29400000.0
2006-01-02 16:27:00,202.843,202.86,202.84,202.86,38900000.0
2006-01-02 16:28:00,202.84,202.854,202.84,202.845,32000000.0
2006-01-02 16:29:00,202.857,202.858,202.839,202.855,62599999.0
2006-01-02 16:30:00,202.853,202.858,202.848,202.857,67100001.0
2006-01-02 16:31:00,202.859,202.864,202.842,202.863,53500000.0
2006-01-02 16:32:00,202.861,202.861,202.846,202.855,64000000.0
2006-01-02 16:33:00,202.854,202.855,202.847,202.851,33300000.0
2006-01-02 16:34:00,202.854,202.86,202.848,202.86,34700000.0
2006-01-02 16:35:00,202.848,202.861,202.847,202.853,127800000.0
2006-01-02 16:36:00,202.86,202.865,202.845,202.845,50400000.0
2006-01-02 16:37:00,202.85,202.872,202.842,202.848,41000000.0
2006-01-02 16:38:00,202.848,202.857,202.836,202.836,31900000.0
2006-01-02 16:39:00,202.842,202.859,202.842,202.849,69100001.0
2006-01-02 16:40:00,202.839,202.857,202.839,202.844,35100000.0
2006-01-02 16:41:00,202.856,202.868,202.838,202.838,43900000.0
2006-01-02 16:42:00,202.858,202.865,202.848,202.85,54600000.0
2006-01-02 16:43:00,202.843,202.869,202.84,202.847,73600000.0
2006-01-02 16:44:00,202.849,202.858,202.836,202.836,25700000.0
2006-01-02 16:45:00,202.831,202.859,202.831,202.859,51300000.0
2006-01-02 16:46:00,202.858,202.866,202.832,202.832,39900000.0
2006-01-02 16:47:00,202.842,202.857,202.842,202.85,69000000.0
2006-01-02 16:48:00,202.85,202.869,202.843,202.856,60500000.0
2006-01-02 16:49:00,202.859,202.859,202.837,202.85,35500000.0
2006-01-02 16:50:00,202.852,202.859,202.841,202.841,19200000.0
2006-01-02 16:51:00,202.866,202.866,202.836,202.86,57000000.0
2006-01-02 16:52:00,202.853,202.865,202.85,202.865,33200000.0
2006-01-02 16:53:00,202.838,202.862,202.838,202.857,57700000.0
2006-01-02 16:54:00,202.848,202.86,202.848,202.856,40700000.0
2006-01-02 16:55:00,202.852,202.868,202.845,202.846,43100000.0
2006-01-02 16:56:00,202.849,202.863,202.846,202.85,103600001.0
2006-01-02 16:57:00,202.849,202.867,202.838,202.843,36700000.0
2006-01-02 16:58:00,202.855,202.866,202.846,202.846,19900000.0
2006-01-02 16:59:00,202.84,202.856,202.84,202.847,57000000.0
2006-01-02 17:00:00,202.847,202.852,202.838,202.848,46200000.0
2006-01-02 17:01:00,202.856,202.862,202.841,202.845,38200000.0
2006-01-02 17:02:00,202.855,202.862,202.842,202.862,38600000.0
2006-01-02 17:03:00,202.853,202.858,202.847,202.858,77100000.0
2006-01-02 17:04:00,202.867,202.867,202.83,202.847,73799999.0
2006-01-02 17:05:00,202.843,202.856,202.834,202.834,44000000.0
2006-01-02 17:06:00,202.858,202.859,202.837,202.859,68800000.0
2006-01-02 17:07:00,202.846,202.865,202.837,202.865,43100000.0
2006-01-02 17:08:00,202.858,202.864,202.854,202.855,48600000.0
2006-01-02 17:09:00,202.837,202.852,202.837,202.843,14600000.0
2006-01-02 17:10:00,202.85,202.858,202.836,202.836,74200000.0
2006-01-02 17:11:00,202.844,202.861,202.844,202.858,49900000.0
2006-01-02 17:12:00,202.855,202.855,202.843,202.843,29900000.0
2006-01-02 17:13:00,202.848,202.865,202.843,202.862,42500000.0
2006-01-02 17:14:00,202.86,202.861,202.85,202.858,36400000.0
2006-01-02 17:15:00,202.86,202.87,202.839,202.855,44400000.0
2006-01-02 17:16:00,202.855,202.858,202.84,202.84,22300000.0
2006-01-02 17:17:00,202.832,202.859,202.832,202.842,30600000.0
2006-01-02 17:18:00,202.843,202.853,202.843,202.853,26400000.0
2006-01-02 17:19:00,202.872,202.872,202.838,202.844,74100000.0
2006-01-02 17:20:00,202.838,202.856,202.838,202.842,66799999.0
2006-01-02 17:21:00,202.855,202.855,202.844,202.85,38500000.0
2006-01-02 17:22:00,202.841,202.865,202.841,202.848,49299999.0
2006-01-02 17:23:00,202.853,202.856,202.841,202.856,20400000.0
2006-01-02 17:24:00,202.852,202.861,202.835,202.86,75999998.0
2006-01-02 17:25:00,202.849,202.861,202.842,202.852,52600000.0
2006-01-02 17:26:00,202.854,202.863,202.844,202.845,67300000.0
2006-01-02 17:27:00,202.838,202.857,202.838,202.853,52099999.0
2006-01-02 17:28:00,202.85,202.873,202.842,202.842,74900000.0
2006-01-02 17:29:00,202.85,202.857,202.849,202.851,50800000.0
2006-01-02 17:30:00,202.843,202.856,202.843,202.856,32599999.0
2006-01-02 17:31:00,202.853,202.858,202.837,202.856,31900000.0
2006-01-02 17:32:00,202.85,202.854,202.834,202.852,62100000.0
2006-01-02 17:33:00,202.853,202.87,202.843,202.85,24300000.0
2006-01-02 17:34:00,202.854,202.862,202.854,202.855,33400000.0
2006-01-02 17:35:00,202.848,202.858,202.845,202.85,70999999.0
2006-01-02 17:36:00,202.856,202.864,202.846,202.864,58700000.0
2006-01-02 17:37:00,202.857,202.859,202.855,202.859,55699999.0
2006-01-02 17:38:00,202.845,202.861,202.843,202.854,75700001.0
2006-01-02 17:39:00,202.853,202.857,202.845,202.855,57200000.0
2006-01-02 17:40:00,202.847,202.856,202.842,202.842,23500000.0
2006-01-02 17:41:00,202.858,202.86,202.841,202.86,53200000.0
2006-01-02 17:42:00,202.852,202.858,202.847,202.849,55700000.0
2006-01-02 17:43:00,202.844,202.852,202.837,202.852,75300000.0
2006-01-02 17:44:00,202.846,202.856,202.846,202.85,38900000.0
2006-01-02 17:45:00,202.86,202.86,202.841,202.846,38700000.0
2006-01-02 17:46:00,202.853,202.864,202.835,202.841,66200001.0
2006-01-02 17:47:00,202.855,202.855,202.832,202.85,40800000.0
2006-01-02 17:48:00,202.847,202.858,202.832,202.832,43300000.0
2006-01-02 17:49:00,202.856,202.864,202.845,202.85,51100000.0
2006-01-02 17:50:00,202.86,202.86,202.842,202.843,71499999.0
2006-01-02 17:51:00,202.85,202.871,202.84,202.855,33100000.0
2006-01-02 17:52:00,202.858,202.864,202.835,202.864,41000000.0
2006-01-02 17:53:00,202.848,202.857,202.845,202.857,25500000.0
2006-01-02 17:54:00,202.855,202.855,202.838,202.849,43100001.0
2006-01-02 17:55:00,202.853,202.856,202.834,202.845,64500002.0
2006-01-02 17:56:00,202.848,202.866,202.838,202.853,48700001.0
2006-01-02 17:57:00,202.849,202.862,202.84,202.858,59200000.0
2006-01-02 17:58:00,202.857,202.866,202.849,202.858,97699999.0
2006-01-02 17:59:00,202.849,202.859,202.84,202.853,57700001.0
2006-01-02 18:00:00,202.862,202.866,202.844,202.844,63300001.0
2006-01-02 18:01:00,202.86,202.871,202.842,202.863,546700000.0
2006-01-02 18:02:00,202.86,202.866,202.832,202.865,730700005.0
2006-01-02 18:03:00,202.861,202.867,202.832,202.836,693099999.0
2006-01-02 18:04:00,202.858,202.866,202.839,202.852,461799999.0
2006-01-02 18:05:00,202.869,202.869,202.837,202.844,677700000.0
2006-01-02 18:06:00,202.824,202.863,202.823,202.844,784499998.0
2006-01-02 18:07:00,202.842,202.881,202.839,202.844,757800002.0
2006-01-02 18:08:00,202.846,202.871,202.83,202.871,608400000.0
2006-01-02 18:09:00,202.861,202.87,202.836,202.842,511800000.0
2006-01-02 18:10:00,202.841,202.862,202.838,202.862,548699998.0
2006-01-02 18:11:00,202.856,202.862,202.838,202.845,349300002.0
2006-01-02 18:12:00,202.838,202.87,202.834,202.859,231300000.0
2006-01-02 18:13:00,202.857,202.866,202.837,202.849,403499998.0
2006-01-02 18:14:00,202.84,202.856,202.829,202.845,600099999.0
2006-01-02 18:15:00,202.856,202.871,202.846,202.852,646200000.0
2006-01-02 18:16:00,202.848,202.867,202.836,202.861,715399997.0
2006-01-02 18:17:00,202.865,202.865,202.842,202.845,253699999.0
2006-01-02 18:18:00,202.84,202.867,202.825,202.838,309300000.0
2006-01-02 18:19:00,202.845,202.876,202.845,202.861,575800000.0
2006-01-02 18:20:00,202.864,202.873,202.838,202.838,625399998.0
2006-01-02 18:21:00,202.84,202.86,202.838,202.85,530300000.0
2006-01-02 18:22:00,202.85,202.874,202.834,202.852,506899998.0
2006-01-02 18:23:00,202.844,202.874,202.838,202.856,853500002.0
2006-01-02 18:24:00,202.84,202.863,202.834,202.849,469500000.0
2006-01-02 18:25:00,202.859,202.866,202.84,202.845,476400000.0
2006-01-02 18:26:00,202.856,202.87,202.844,202.848,335700000.0
2006-01-02 18:27:00,202.85,202.872,202.839,202.849,322900001.0
2006-01-02 18:28:00,202.855,202.878,202.844,202.853,347899999.0
2006-01-02 18:29:00,202.856,202.857,202.834,202.848,462300000.0
2006-01-02 18:30:00,202.859,202.867,202.846,202.857,281600000.0
2006-01-02 18:31:00,202.86,202.86,202.836,202.853,355700001.0
2006-01-02 18:32:00,202.84,202.862,202.84,202.852,442200000.0
2006-01-02 18:33:00,202.857,202.876,202.848,202.855,457999998.0
2006-01-02 18:34:00,202.854,202.87,202.841,202.855,450499999.0
2006-01-02 18:35:00,202.857,202.865,202.836,202.847,439099999.0
2006-01-02 18:36:00,202.84,202.867,202.839,202.851,287600001.0
2006-01-02 18:37:00,202.855,202.87,202.847,202.847,138500000.0
2006-01-02 18:38:00,202.859,202.859,202.841,202.849,155000000.0
2006-01-02 18:39:00,202.85,202.863,202.837,202.843,111400000.0
2006-01-02 18:40:00,202.831,202.856,202.828,202.843,338700002.0
2006-01-02 18:41:00,202.839,202.862,202.839,202.857,230100000.0
2006-01-02 18:42:00,202.853,202.862,202.84,202.844,252699999.0
2006-01-02 18:43:00,202.837,202.858,202.832,202.832,156199998.0
2006-01-02 18:44:00,202.84,202.867,202.84,202.849,255399998.0
2006-01-02 18:45:00,202.852,202.868,202.842,202.847,256399999.0
2006-01-02 18:46:00,202.844,202.859,202.844,202.855,232299999.0
2006-01-02 18:47:00,202.846,202.858,202.84,202.847,93600000.0
2006-01-02 18:48:00,202.857,202.87,202.847,202.856,103800000.0
2006-01-02 18:49:00,202.854,202.857,202.834,202.849,187199999.0
2006-01-02 18:50:00,202.859,202.868,202.838,202.868,246299999.0
2006-01-02 18:51:00,202.854,202.869,202.84,202.848,204600000.0
2006-01-02 18:52:00,202.858,202.868,202.844,202.845,245600001.0
2006-01-02 18:53:00,202.848,202.865,202.834,202.834,158800000.0
2006-01-02 18:54:00,202.841,202.859,202.841,202.857,251199999.0
2006-01-02 18:55:00,202.859,202.865,202.833,202.84,254800001.0
2006-01-02 18:56:00,202.852,202.86,202.846,202.849,44300001.0
2006-01-02 18:57:00,202.856,202.862,202.844,202.856,197500000.0
2006-01-02 18:58:00,202.85,202.862,202.837,202.862,325599999.0
2006-01-02 18:59:00,202.853,202.873,202.851,202.852,257000000.0
2006-01-02 19:00:00,202.845,202.863,202.843,202.85,105199999.0
2006-01-02 19:01:00,202.856,202.873,202.846,202.853,114600000.0
2006-01-02 19:02:00,202.856,202.858,202.838,202.838,193500000.0
2006-01-02 19:03:00,202.84,202.856,202.837,202.847,272099998.0
2006-01-02 19:04:00,202.843,202.856,202.832,202.855,169499998.0
2006-01-02 19:05:00,202.858,202.858,202.835,202.856,124500001.0
2006-01-02 19:06:00,202.85,202.862,202.835,202.843,378700001.0
2006-01-02 19:07:00,202.848,202.862,202.84,202.847,313199998.0
2006-01-02 19:08:00,202.855,202.87,202.841,202.853,356499999.0
2006-01-02 19:09:00,202.857,202.86,202.835,202.851,180200000.0
2006-01-02 19:10:00,202.861,202.861,202.841,202.85,94200001.0
2006-01-02 19:11:00,202.852,202.854,202.845,202.845,21400000.0
2006-01-02 19:12:00,202.848,202.864,202.845,202.852,88200000.0
2006-01-02 19:13:00,202.843,202.868,202.843,202.857,128900000.0
2006-01-02 19:14:00,202.849,202.874,202.838,202.85,246000000.0
2006-01-02 19:15:00,202.848,202.863,202.845,202.858,253400001.0
2006-01-02 19:16:00,202.86,202.86,202.837,202.84,56800000.0
2006-01-02 19:17:00,202.853,202.865,202.847,202.855,90400000.0
2006-01-02 19:18:00,202.843,202.87,202.841,202.851,193400000.0
2006-01-02 19:19:00,202.852,202.882,202.847,202.852,201400000.0
2006-01-02 19:20:00,202.855,202.858,202.839,202.857,143899999.0
2006-01-02 19:21:00,202.856,202.857,202.84,202.855,103899999.0
2006-01-02 19:22:00,202.849,202.859,202.842,202.856,111300000.0
2006-01-02 19:23:00,202.849,202.877,202.842,202.851,410500000.0
2006-01-02 19:24:00,202.863,202.868,202.85,202.858,176000000.0
2006-01-02 19:25:00,202.857,202.868,202.846,202.848,215000000.0
2006-01-02 19:26:00,202.844,202.866,202.838,202.851,549999998.0
2006-01-02 19:27:00,202.84,202.856,202.84,202.847,341699997.0
2006-01-02 19:28:00,202.853,202.861,202.83,202.861,207300000.0
2006-01-02 19:29:00,202.852,202.858,202.845,202.855,76299999.0
2006-01-02 19:30:00,202.85,202.865,202.846,202.857,242400002.0
2006-01-02 19:31:00,202.852,202.863,202.845,202.852,160400000.0
2006-01-02 19:32:00,202.85,202.867,202.843,202.85,381600000.0
2006-01-02 19:33:00,202.863,202.87,202.847,202.855,189000002.0
2006-01-02 19:34:00,202.855,202.86,202.839,202.843,237700000.0
2006-01-02 19:35:00,202.852,202.867,202.836,202.836,325000001.0
2006-01-02 19:36:00,202.855,202.861,202.841,202.843,239400000.0
2006-01-02 19:37:00,202.851,202.857,202.847,202.847,116299999.0
2006-01-02 19:38:00,202.841,202.858,202.841,202.848,195600001.0
2006-01-02 19:39:00,202.852,202.864,202.845,202.847,231700000.0
2006-01-02 19:40:00,202.846,202.864,202.835,202.835,257500001.0
2006-01-02 19:41:00,202.841,202.856,202.839,202.84,295600000.0
2006-01-02 19:42:00,202.837,202.86,202.829,202.848,159000000.0
2006-01-02 19:43:00,202.859,202.859,202.84,202.85,49200000.0
2006-01-02 19:44:00,202.858,202.874,202.844,202.845,210500000.0
2006-01-02 19:45:00,202.856,202.86,202.839,202.86,90300000.0
2006-01-02 19:46:00,202.87,202.87,202.843,202.846,161199999.0
2006-01-02 19:47:00,202.855,202.863,202.849,202.849,36400000.0
2006-01-02 19:48:00,202.833,202.857,202.832,202.857,220200001.0
2006-01-02 19:49:00,202.847,202.87,202.845,202.855,238599998.0
2006-01-02 19:50:00,202.852,202.871,202.848,202.855,192000002.0
2006-01-02 19:51:00,202.862,202.862,202.84,202.84,125900000.0
2006-01-02 19:52:00,202.862,202.866,202.842,202.859,100500000.0
2006-01-02 19:53:00,202.859,202.861,202.841,202.85,158900000.0
2006-01-02 19:54:00,202.848,202.856,202.839,202.856,272000002.0
2006-01-02 19:55:00,202.858,202.863,202.85,202.852,49500000.0
2006-01-02 19:56:00,202.86,202.86,202.846,202.853,186700000.0
2006-01-02 19:57:00,202.84,202.863,202.84,202.857,114800000.0
2006-01-02 19:58:00,202.856,202.861,202.835,202.835,292500001.0
2006-01-02 19:59:00,202.848,202.858,202.837,202.845,242299999.0
2006-01-02 20:00:00,202.85,202.859,202.845,202.85,52600000.0
2006-01-02 20:01:00,202.85,202.859,202.842,202.855,130800001.0
2006-01-02 20:02:00,202.863,202.863,202.844,202.849,151199999.0
2006-01-02 20:03:00,202.845,202.863,202.845,202.85,107600001.0
2006-01-02 20:04:00,202.851,202.855,202.844,202.845,164600001.0
2006-01-02 20:05:00,202.852,202.859,202.838,202.846,144399997.0
2006-01-02 20:06:00,202.846,202.859,202.84,202.845,149000000.0
2006-01-02 20:07:00,202.86,202.86,202.838,202.85,138500000.0
2006-01-02 20:08:00,202.855,202.865,202.838,202.838,168500000.0
2006-01-02 20:09:00,202.844,202.857,202.835,202.842,117800001.0
2006-01-02 20:10:00,202.846,202.855,202.833,202.849,207900000.0
2006-01-02 20:11:00,202.848,202.868,202.842,202.845,268199999.0
2006-01-02 20:12:00,202.841,202.872,202.837,202.842,482600000.0
2006-01-02 20:13:00,202.846,202.864,202.842,202.847,196100000.0
2006-01-02 20:14:00,202.849,202.862,202.847,202.85,195700000.0
2006-01-02 20:15:00,202.853,202.857,202.838,202.844,381300001.0
2006-01-02 20:16:00,202.845,202.864,202.842,202.853,160499999.0
2006-01-02 20:17:00,202.858,202.862,202.846,202.86,98700001.0
2006-01-02 20:18:00,202.862,202.862,202.845,202.853,142000000.0
2006-01-02 20:19:00,202.858,202.86,202.844,202.846,173999998.0
2006-01-02 20:20:00,202.849,202.861,202.838,202.855,268599999.0
2006-01-02 20:21:00,202.855,202.87,202.842,202.849,155200002.0
2006-01-02 20:22:00,202.862,202.867,202.839,202.855,239200001.0
2006-01-02 20:23:00,202.857,202.878,202.852,202.852,140400000.0
2006-01-02 20:24:00,202.854,202.854,202.831,202.831,197300000.0
2006-01-02 20:25:00,202.833,202.861,202.833,202.853,275299999.0
2006-01-02 20:26:00,202.857,202.866,202.846,202.862,250300000.0
2006-01-02 20:27:00,202.854,202.861,202.833,202.858,185399999.0
2006-01-02 20:28:00,202.848,202.867,202.83,202.836,328199999.0
2006-01-02 20:29:00,202.858,202.871,202.844,202.853,470400001.0
2006-01-02 20:30:00,202.852,202.867,202.843,202.85,483699998.0
2006-01-02 20:31:00,202.854,202.876,202.841,202.842,309900001.0
2006-01-02 20:32:00,202.855,202.865,202.843,202.855,549800003.0
2006-01-02 20:33:00,202.858,202.869,202.85,202.863,193999999.0
2006-01-02 20:34:00,202.856,202.861,202.844,202.857,153800001.0
2006-01-02 20:35:00,202.859,202.862,202.845,202.855,141400000.0
2006-01-02 20:36:00,202.856,202.862,202.848,202.857,127899999.0
2006-01-02 20:37:00,202.848,202.865,202.842,202.865,76400000.0
2006-01-02 20:38:00,202.862,202.871,202.836,202.859,191900002.0
2006-01-02 20:39:00,202.863,202.863,202.838,202.846,179100000.0
2006-01-02 20:40:00,202.86,202.86,202.839,202.848,446400000.0
2006-01-02 20:41:00,202.851,202.864,202.836,202.864,180400001.0
2006-01-02 20:42:00,202.86,202.871,202.843,202.862,196400000.0
2006-01-02 20:43:00,202.856,202.864,202.846,202.857,249400001.0
2006-01-02 20:44:00,202.852,202.862,202.838,202.854,359500000.0
2006-01-02 20:45:00,202.865,202.865,202.84,202.855,279300000.0
2006-01-02 20:46:00,202.851,202.867,202.84,202.843,211599999.0
2006-01-02 20:47:00,202.848,202.868,202.847,202.858,233700000.0
2006-01-02 20:48:00,202.858,202.866,202.84,202.84,212300001.0
2006-01-02 20:49:00,202.848,202.865,202.844,202.854,122000001.0
2006-01-02 20:50:00,202.856,202.873,202.842,202.842,325199998.0
2006-01-02 20:51:00,202.835,202.861,202.833,202.84,144900000.0
2006-01-02 20:52:00,202.854,202.86,202.844,202.854,70200000.0
2006-01-02 20:53:00,202.844,202.864,202.843,202.843,345699998.0
2006-01-02 20:54:00,202.847,202.864,202.841,202.859,116600000.0
2006-01-02 20:55:00,202.865,202.865,202.84,202.853,341200000.0
2006-01-02 20:56:00,202.846,202.861,202.846,202.852,211100001.0
2006-01-02 20:57:00,202.858,202.87,202.846,202.851,302099999.0
2006-01-02 20:58:00,202.856,202.87,202.846,202.86,370200001.0
2006-01-02 20:59:00,202.862,202.862,202.843,202.85,545200001.0
2006-01-02 21:00:00,202.847,202.865,202.837,202.844,463800000.0
2006-01-02 21:01:00,202.837,202.858,202.832,202.832,344800000.0
2006-01-02 21:02:00,202.831,202.851,202.831,202.836,265200003.0
2006-01-02 21:03:00,202.832,202.854,202.832,202.835,241300000.0
2006-01-02 21:04:00,202.86,202.86,202.846,202.85,106300000.0
2006-01-02 21:05:00,202.85,202.87,202.843,202.856,111100000.0
2006-01-02 21:06:00,202.845,202.861,202.842,202.842,166099999.0
2006-01-02 21:07:00,202.858,202.875,202.846,202.846,245099998.0
2006-01-02 21:08:00,202.85,202.872,202.847,202.847,149700000.0
2006-01-02 21:09:00,202.853,202.863,202.846,202.85,62400000.0
2006-01-02 21:10:00,202.85,202.861,202.848,202.855,87800001.0
2006-01-02 21:11:00,202.852,202.853,202.841,202.853,75400000.0
2006-01-02 21:12:00,202.848,202.858,202.842,202.848,93999999.0
2006-01-02 21:13:00,202.856,202.857,202.839,202.855,115899999.0
2006-01-02 21:14:00,202.857,202.861,202.836,202.855,362900000.0
2006-01-02 21:15:00,202.857,202.865,202.839,202.843,311600001.0
2006-01-02 21:16:00,202.843,202.861,202.84,202.85,83900000.0
2006-01-02 21:17:00,202.854,202.868,202.841,202.846,195900001.0
2006-01-02 21:18:00,202.847,202.859,202.843,202.856,154600000.0
2006-01-02 21:19:00,202.854,202.875,202.853,202.858,209300000.0
2006-01-02 21:20:00,202.864,202.876,202.842,202.865,287200000.0
2006-01-02 21:21:00,202.862,202.867,202.845,202.845,207800001.0
2006-01-02 21:22:00,202.86,202.87,202.848,202.853,213700000.0
2006-01-02 21:23:00,202.853,202.859,202.844,202.851,152300002.0
2006-01-02 21:24:00,202.855,202.865,202.841,202.843,228400002.0
2006-01-02 21:25:00,202.85,202.87,202.841,202.855,236400000.0
2006-01-02 21:26:00,202.849,202.855,202.833,202.833,124200000.0
2006-01-02 21:27:00,202.845,202.855,202.841,202.853,191599999.0
2006-01-02 21:28:00,202.856,202.856,202.834,202.844,135100000.0
2006-01-02 21:29:00,202.843,202.854,202.842,202.842,101300002.0
2006-01-02 21:30:00,202.847,202.863,202.845,202.856,64400000.0
2006-01-02 21:31:00,202.825,202.857,202.825,202.857,47500000.0
2006-01-02 21:32:00,202.858,202.858,202.847,202.847,85100000.0
2006-01-02 21:33:00,202.85,202.87,202.84,202.853,167599999.0
2006-01-02 21:34:00,202.862,202.862,202.841,202.856,127900000.0
2006-01-02 21:35:00,202.851,202.851,202.842,202.842,28600000.0
2006-01-02 21:36:00,202.856,202.856,202.845,202.849,77000000.0
2006-01-02 21:37:00,202.857,202.857,202.843,202.843,101000000.0
2006-01-02 21:38:00,202.846,202.87,202.846,202.851,24900000.0
2006-01-02 21:39:00,202.849,202.855,202.845,202.855,32400000.0
2006-01-02 21:40:00,202.856,202.857,202.846,202.854,55500000.0
2006-01-02 21:41:00,202.845,202.861,202.845,202.855,51100000.0
2006-01-02 21:42:00,202.856,202.862,202.843,202.862,140500000.0
2006-01-02 21:43:00,202.867,202.867,202.849,202.855,42500000.0
2006-01-02 21:44:00,202.855,202.864,202.832,202.85,231000002.0
2006-01-02 21:45:00,202.86,202.86,202.843,202.85,88900001.0
2006-01-02 21:46:00,202.843,202.862,202.838,202.862,180600001.0
2006-01-02 21:47:00,202.867,202.867,202.842,202.842,69300000.0
2006-01-02 21:48:00,202.842,202.854,202.842,202.85,68600000.0
2006-01-02 21:49:00,202.848,202.857,202.839,202.849,64600000.0
2006-01-02 21:50:00,202.859,202.859,202.847,202.852,35300000.0
2006-01-02 21:51:00,202.843,202.855,202.843,202.848,61300000.0
2006-01-02 21:52:00,202.852,202.869,202.844,202.845,36000000.0
2006-01-02 21:53:00,202.864,202.864,202.843,202.854,43500000.0
2006-01-02 21:54:00,202.858,202.86,202.843,202.849,84099999.0
2006-01-02 21:55:00,202.855,202.862,202.844,202.862,52600000.0
2006-01-02 21:56:00,202.853,202.862,202.842,202.851,54499999.0
2006-01-02 21:57:00,202.85,202.863,202.847,202.863,51900000.0
2006-01-02 21:58:00,202.857,202.865,202.84,202.848,47800000.0
2006-01-02 21:59:00,202.859,202.872,202.845,202.852,149699999.0
2006-01-02 22:00:00,202.843,202.869,202.841,202.868,184800000.0
2006-01-02 22:01:00,202.857,202.864,202.833,202.859,180999998.0
2006-01-02 22:02:00,202.855,202.862,202.841,202.841,234799999.0
2006-01-02 22:03:00,202.856,202.858,202.842,202.842,60300000.0
2006-01-02 22:04:00,202.837,202.865,202.837,202.852,127600000.0
2006-01-02 22:05:00,202.855,202.86,202.838,202.84,65200000.0
2006-01-02 22:06:00,202.841,202.853,202.841,202.851,47200000.0
2006-01-02 22:07:00,202.843,202.852,202.843,202.844,73499999.0
2006-01-02 22:08:00,202.852,202.859,202.846,202.847,100900002.0
2006-01-02 22:09:00,202.849,202.857,202.842,202.845,40500000.0
2006-01-02 22:10:00,202.845,202.858,202.845,202.845,27200000.0
2006-01-02 22:11:00,202.844,202.867,202.843,202.843,85000001.0
2006-01-02 22:12:00,202.85,202.85,202.835,202.84,117600000.0
2006-01-02 22:13:00,202.845,202.855,202.841,202.841,41900000.0
2006-01-02 22:14:00,202.85,202.85,202.839,202.839,51100001.0
2006-01-02 22:15:00,202.842,202.869,202.835,202.837,220700001.0
2006-01-02 22:16:00,202.84,202.856,202.84,202.852,226400002.0
2006-01-02 22:17:00,202.852,202.855,202.845,202.845,109600000.0
2006-01-02 22:18:00,202.856,202.856,202.837,202.852,84800000.0
2006-01-02 22:19:00,202.841,202.854,202.836,202.836,95100002.0
2006-01-02 22:20:00,202.853,202.853,202.837,202.851,59799999.0
2006-01-02 22:21:00,202.847,202.862,202.841,202.841,72900000.0
2006-01-02 22:22:00,202.848,202.854,202.84,202.843,101900000.0
2006-01-02 22:23:00,202.838,202.848,202.829,202.829,108600000.0
2006-01-02 22:24:00,202.848,202.862,202.834,202.862,65500000.0
2006-01-02 22:25:00,202.843,202.85,202.836,202.847,67799999.0
2006-01-02 22:26:00,202.853,202.853,202.834,202.851,32600000.0
2006-01-02 22:27:00,202.849,202.874,202.844,202.844,217900000.0
2006-01-02 22:28:00,202.852,202.852,202.834,202.844,65499999.0
2006-01-02 22:29:00,202.85,202.85,202.83,202.833,258399997.0
2006-01-02 22:30:00,202.838,202.844,202.834,202.844,68400001.0
2006-01-02 22:31:00,202.84,202.855,202.84,202.844,53600001.0
2006-01-02 22:32:00,202.846,202.85,202.834,202.84,95199999.0
2006-01-02 22:33:00,202.847,202.861,202.835,202.835,193800000.0
2006-01-02 22:34:00,202.848,202.856,202.836,202.836,339599998.0
2006-01-02 22:35:00,202.854,202.854,202.845,202.845,50700000.0
2006-01-02 22:36:00,202.85,202.853,202.831,202.838,125600001.0
2006-01-02 22:37:00,202.855,202.855,202.833,202.85,126300000.0
2006-01-02 22:38:00,202.862,202.862,202.838,202.842,13100000.0
2006-01-02 22:39:00,202.846,202.853,202.843,202.845,22000000.0
2006-01-02 22:40:00,202.851,202.866,202.84,202.84,55200000.0
2006-01-02 22:41:00,202.851,202.861,202.849,202.855,60500000.0
2006-01-02 22:42:00,202.849,202.855,202.842,202.851,71700000.0
2006-01-02 22:43:00,202.853,202.856,202.838,202.848,73999999.0
2006-01-02 22:44:00,202.845,202.867,202.839,202.853,144500000.0
2006-01-02 22:45:00,202.855,202.86,202.841,202.86,84000000.0
2006-01-02 22:46:00,202.849,202.854,202.838,202.854,59599999.0
2006-01-02 22:47:00,202.852,202.852,202.841,202.841,48900000.0
2006-01-02 22:48:00,202.854,202.866,202.843,202.852,85800000.0
2006-01-02 22:49:00,202.843,202.86,202.834,202.834,76000000.0
2006-01-02 22:50:00,202.841,202.85,202.84,202.84,53000000.0
2006-01-02 22:51:00,202.842,202.864,202.842,202.851,79900001.0
2006-01-02 22:52:00,202.844,202.863,202.842,202.842,50600001.0
2006-01-02 22:53:00,202.85,202.866,202.844,202.858,91200000.0
2006-01-02 22:54:00,202.85,202.851,202.843,202.844,65399999.0
2006-01-02 22:55:00,202.847,202.863,202.845,202.856,66900000.0
2006-01-02 22:56:00,202.855,202.855,202.833,202.833,128699999.0
2006-01-02 22:57:00,202.847,202.859,202.843,202.855,79000000.0
2006-01-02 22:58:00,202.847,202.857,202.84,202.845,24600000.0
2006-01-02 22:59:00,202.828,202.857,202.828,202.845,69500001.0
2006-01-02 23:00:00,202.839,202.857,202.838,202.842,49400000.0
2006-01-02 23:01:00,202.852,202.862,202.843,202.862,28000000.0
2006-01-02 23:02:00,202.855,202.855,202.839,202.84,16800000.0
2006-01-02 23:03:00,202.842,202.865,202.842,202.842,50800000.0
2006-01-02 23:04:00,202.853,202.862,202.845,202.862,39300001.0
2006-01-02 23:05:00,202.853,202.853,202.842,202.849,27400000.0
2006-01-02 23:06:00,202.858,202.862,202.843,202.86,31200000.0
2006-01-02 23:07:00,202.847,202.859,202.845,202.851,15400000.0
2006-01-02 23:08:00,202.85,202.868,202.829,202.868,32300000.0
2006-01-02 23:09:00,202.857,202.86,202.845,202.849,67599999.0
2006-01-02 23:10:00,202.843,202.87,202.843,202.858,57300000.0
2006-01-02 23:11:00,202.85,202.858,202.835,202.846,57200000.0
2006-01-02 23:12:00,202.85,202.855,202.847,202.854,37900000.0
2006-01-02 23:13:00,202.852,202.863,202.835,202.863,12800000.0
2006-01-02 23:14:00,202.845,202.857,202.828,202.857,62699999.0
2006-01-02 23:15:00,202.864,202.864,202.838,202.855,40299999.0
2006-01-02 23:16:00,202.844,202.856,202.844,202.856,86399999.0
2006-01-02 23:17:00,202.86,202.86,202.843,202.85,42300000.0
2006-01-02 23:18:00,202.852,202.856,202.842,202.845,22100000.0
2006-01-02 23:19:00,202.853,202.866,202.844,202.855,89000000.0
2006-01-02 23:20:00,202.856,202.859,202.839,202.853,85199999.0
2006-01-02 23:21:00,202.86,202.86,202.838,202.849,63900000.0
2006-01-02 23:22:00,202.852,202.865,202.847,202.85,48400000.0
2006-01-02 23:23:00,202.847,202.863,202.838,202.843,64600000.0
2006-01-02 23:24:00,202.851,202.858,202.844,202.845,30000000.0
2006-01-02 23:25:00,202.846,202.869,202.846,202.854,58000000.0
2006-01-02 23:26:00,202.853,202.858,202.839,202.855,29700000.0
2006-01-02 23:27:00,202.846,202.868,202.846,202.865,40699999.0
2006-01-02 23:28:00,202.855,202.872,202.841,202.848,63100000.0
2006-01-02 23:29:00,202.848,202.86,202.84,202.84,41499999.0
2006-01-02 23:30:00,202.868,202.868,202.836,202.847,54500001.0
2006-01-02 23:31:00,202.855,202.877,202.847,202.852,83700000.0
2006-01-02 23:32:00,202.865,202.865,202.837,202.837,60100000.0
2006-01-02 23:33:00,202.843,202.862,202.843,202.845,71300000.0
2006-01-02 23:34:00,202.851,202.87,202.848,202.858,49800000.0
2006-01-02 23:35:00,202.858,202.859,202.843,202.85,50900000.0
2006-01-02 23:36:00,202.862,202.864,202.847,202.859,61800000.0
2006-01-02 23:37:00,202.856,202.856,202.837,202.851,37800000.0
2006-01-02 23:38:00,202.859,202.859,202.839,202.853,53800000.0
2006-01-02 23:39:00,202.852,202.86,202.838,202.86,36300000.0
2006-01-02 23:40:00,202.855,202.855,202.839,202.839,51100000.0
2006-01-02 23:41:00,202.849,202.863,202.849,202.858,38500000.0
2006-01-02 23:42:00,202.841,202.862,202.841,202.862,19500000.0
2006-01-02 23:43:00,202.857,202.86,202.846,202.86,63199999.0
2006-01-02 23:44:00,202.852,202.862,202.847,202.851,39900000.0
2006-01-02 23:45:00,202.859,202.859,202.838,202.838,29800000.0
2006-01-02 23:46:00,202.843,202.857,202.843,202.852,23400000.0
2006-01-02 23:47:00,202.859,202.859,202.843,202.843,10400000.0
2006-01-02 23:48:00,202.841,202.865,202.841,202.865,35100000.0
2006-01-02 23:49:00,202.86,202.86,202.835,202.855,49400000.0
2006-01-02 23:50:00,202.849,202.85,202.837,202.85,37400000.0
2006-01-02 23:51:00,202.853,202.859,202.837,202.859,41900000.0
2006-01-02 23:52:00,202.856,202.859,202.843,202.85,31499999.0
2006-01-02 23:53:00,202.862,202.862,202.84,202.84,63700000.0
2006-01-02 23:54:00,202.848,202.862,202.835,202.845,29400000.0
2006-01-02 23:55:00,202.843,202.857,202.841,202.855,71599998.0
2006-01-02 23:56:00,202.865,202.865,202.849,202.861,23400000.0
2006-01-02 23:57:00,202.85,202.863,202.849,202.863,45300000.0
2006-01-02 23:58:00,202.854,202.857,202.842,202.847,81999999.0
2006-01-02 23:59:00,202.856,202.856,202.845,202.845,14300000.0
2006-01-03 00:00:00,202.862,202.862,202.835,202.844,54900001.0
2006-01-03 00:01:00,202.842,202.854,202.842,202.85,59699998.0
2006-01-03 00:02:00,202.852,202.873,202.844,202.847,83800001.0
2006-01-03 00:03:00,202.854,202.865,202.847,202.856,88100001.0
2006-01-03 00:04:00,202.852,202.86,202.846,202.846,43900000.0
2006-01-03 00:05:00,202.852,202.858,202.842,202.849,46900000.0
2006-01-03 00:06:00,202.86,202.86,202.838,202.853,51200000.0
2006-01-03 00:07:00,202.863,202.863,202.834,202.852,21600000.0
2006-01-03 00:08:00,202.861,202.876,202.837,202.853,78700000.0
2006-01-03 00:09:00,202.848,202.865,202.839,202.865,44800001.0
2006-01-03 00:10:00,202.844,202.854,202.84,202.845,40400000.0
2006-01-03 00:11:00,202.839,202.862,202.839,202.848,47800000.0
2006-01-03 00:12:00,202.842,202.863,202.84,202.854,41400000.0
2006-01-03 00:13:00,202.844,202.867,202.844,202.845,46400000.0
2006-01-03 00:14:00,202.855,202.862,202.839,202.839,37500000.0
2006-01-03 00:15:00,202.835,202.864,202.835,202.839,56600000.0
2006-01-03 00:16:00,202.836,202.857,202.836,202.847,57600000.0
2006-01-03 00:17:00,202.856,202.856,202.847,202.85,18900000.0
2006-01-03 00:18:00,202.841,202.863,202.836,202.843,50100000.0
2006-01-03 00:19:00,202.853,202.861,202.849,202.855,42500000.0
2006-01-03 00:20:00,202.848,202.856,202.842,202.845,69900000.0
2006-01-03 00:21:00,202.863,202.863,202.837,202.857,37400000.0
2006-01-03 00:22:00,202.842,202.859,202.842,202.845,48700001.0
2006-01-03 00:23:00,202.858,202.858,202.842,202.855,45800000.0
2006-01-03 00:24:00,202.855,202.864,202.838,202.838,44800000.0
2006-01-03 00:25:00,202.849,202.862,202.834,202.862,58000001.0
2006-01-03 00:26:00,202.855,202.855,202.838,202.839,33600000.0
2006-01-03 00:27:00,202.851,202.86,202.841,202.852,65200000.0
2006-01-03 00:28:00,202.854,202.859,202.84,202.859,67699999.0
2006-01-03 00:29:00,202.861,202.864,202.85,202.86,38600000.0
2006-01-03 00:30:00,202.855,202.855,202.844,202.851,40200000.0
2006-01-03 00:31:00,202.849,202.857,202.849,202.855,13100000.0
2006-01-03 00:32:00,202.854,202.854,202.839,202.85,68200000.0
2006-01-03 00:33:00,202.857,202.857,202.835,202.845,36000000.0
2006-01-03 00:34:00,202.854,202.862,202.84,202.862,83300000.0
2006-01-03 00:35:00,202.842,202.855,202.832,202.855,80499999.0
2006-01-03 00:36:00,202.85,202.868,202.841,202.841,48000001.0
2006-01-03 00:37:00,202.841,202.857,202.838,202.85,41400000.0
2006-01-03 00:38:00,202.858,202.86,202.838,202.841,43900000.0
2006-01-03 00:39:00,202.852,202.856,202.835,202.835,51500000.0
2006-01-03 00:40:00,202.844,202.856,202.838,202.838,22500000.0
2006-01-03 00:41:00,202.844,202.859,202.844,202.857,28800000.0
2006-01-03 00:42:00,202.849,202.869,202.834,202.856,63200000.0
2006-01-03 00:43:00,202.857,202.857,202.84,202.84,22700000.0
2006-01-03 00:44:00,202.85,202.861,202.845,202.858,36500000.0
2006-01-03 00:45:00,202.843,202.857,202.843,202.857,8000000.0
2006-01-03 00:46:00,202.845,202.853,202.844,202.849,49700000.0
2006-01-03 00:47:00,202.855,202.855,202.833,202.833,47200001.0
2006-01-03 00:48:00,202.751,202.775,202.751,202.76,42700000.0
2006-01-03 00:49:00,202.718,202.736,202.648,202.648,38700000.0
2006-01-03 00:50:00,202.618,202.639,202.577,202.639,28300000.0
2006-01-03 00:51:00,202.59,202.59,202.548,202.559,71700000.0
2006-01-03 00:52:00,202.58,202.61,202.58,202.597,31000000.0
2006-01-03 00:53:00,202.582,202.594,202.577,202.584,51900001.0
2006-01-03 00:54:00,202.587,202.612,202.538,202.54,33100000.0
2006-01-03 00:55:00,202.56,202.589,202.549,202.553,30800000.0
2006-01-03 00:56:00,202.558,202.624,202.553,202.62,71200000.0
2006-01-03 00:57:00,202.608,202.622,202.579,202.622,57100001.0
2006-01-03 00:58:00,202.596,202.613,202.596,202.601,31000000.0
2006-01-03 00:59:00,202.603,202.619,202.593,202.608,35000000.0
2006-01-03 01:00:00,202.608,202.609,202.571,202.579,45100000.0
2006-01-03 01:01:00,202.55,202.603,202.537,202.56,41800000.0
2006-01-03 01:02:00,202.543,202.564,202.515,202.534,74300000.0
2006-01-03 01:03:00,202.519,202.555,202.519,202.541,40300000.0
2006-01-03 01:04:00,202.529,202.605,202.529,202.589,59300000.0
2006-01-03 01:05:00,202.61,202.61,202.522,202.553,33000000.0
2006-01-03 01:06:00,202.515,202.616,202.504,202.593,54600000.0
2006-01-03 01:07:00,202.57,202.636,202.561,202.6,36300000.0
2006-01-03 01:08:00,202.581,202.592,202.528,202.573,83200001.0
2006-01-03 01:09:00,202.565,202.581,202.518,202.518,57900000.0
2006-01-03 01:10:00,202.515,202.589,202.515,202.549,50299999.0
2006-01-03 01:11:00,202.519,202.561,202.513,202.528,71100001.0
2006-01-03 01:12:00,202.521,202.547,202.496,202.534,55300000.0
2006-01-03 01:13:00,202.522,202.54,202.505,202.54,47700000.0
2006-01-03 01:14:00,202.511,202.522,202.488,202.493,95400000.0
2006-01-03 01:15:00,202.497,202.539,202.469,202.516,41900000.0
2006-01-03 01:16:00,202.506,202.524,202.494,202.522,29800000.0
2006-01-03 01:17:00,202.504,202.516,202.486,202.504,26300000.0
2006-01-03 01:18:00,202.483,202.519,202.466,202.49,62700000.0
2006-01-03 01:19:00,202.453,202.491,202.435,202.485,40000000.0
2006-01-03 01:20:00,202.494,202.506,202.453,202.477,64200001.0
2006-01-03 01:21:00,202.478,202.508,202.449,202.479,59599999.0
2006-01-03 01:22:00,202.473,202.53,202.456,202.515,32700000.0
2006-01-03 01:23:00,202.509,202.517,202.452,202.505,70900000.0
2006-01-03 01:24:00,202.508,202.54,202.481,202.507,42200000.0
2006-01-03 01:25:00,202.473,202.656,202.462,202.526,41700000.0
2006-01-03 01:26:00,202.492,202.494,202.465,202.465,49500000.0
2006-01-03 01:27:00,202.46,202.48,202.458,202.48,42400000.0
2006-01-03 01:28:00,202.488,202.502,202.488,202.502,31200000.0
2006-01-03 01:29:00,202.503,202.503,202.444,202.455,61300000.0
2006-01-03 01:30:00,202.457,202.46,202.423,202.423,29100000.0
2006-01-03 01:31:00,202.423,202.442,202.423,202.437,32600000.0
2006-01-03 01:32:00,202.478,202.518,202.478,202.483,44600001.0
2006-01-03 01:33:00,202.463,202.467,202.438,202.438,73299999.0
2006-01-03 01:34:00,202.443,202.444,202.435,202.435,71200000.0
2006-01-03 01:35:00,202.438,202.451,202.4,202.4,35800000.0
2006-01-03 01:36:00,202.402,202.423,202.402,202.411,47000000.0
2006-01-03 01:37:00,202.425,202.429,202.419,202.424,42100000.0
2006-01-03 01:38:00,202.417,202.435,202.417,202.425,75400000.0
2006-01-03 01:39:00,202.421,202.441,202.415,202.427,47900000.0
2006-01-03 01:40:00,202.425,202.445,202.42,202.425,74200001.0
2006-01-03 01:41:00,202.433,202.44,202.387,202.387,27200000.0
2006-01-03 01:42:00,202.387,202.393,202.378,202.393,40500000.0
2006-01-03 01:43:00,202.382,202.402,202.382,202.402,32700000.0
2006-01-03 01:44:00,202.402,202.402,202.373,202.382,24900000.0
2006-01-03 01:45:00,202.387,202.405,202.378,202.405,37700000.0
2006-01-03 01:46:00,202.398,202.415,202.389,202.415,54600000.0
2006-01-03 01:47:00,202.395,202.41,202.395,202.403,59599999.0
2006-01-03 01:48:00,202.408,202.409,202.407,202.407,26900000.0
2006-01-03 01:49:00,202.416,202.416,202.388,202.395,29600000.0
2006-01-03 01:50:00,202.4,202.412,202.392,202.401,34900000.0
2006-01-03 01:51:00,202.372,202.394,202.364,202.391,53900000.0
2006-01-03 01:52:00,202.386,202.401,202.381,202.388,22700000.0
2006-01-03 01:53:00,202.373,202.391,202.365,202.365,54600000.0
2006-01-03 01:54:00,202.369,202.376,202.358,202.368,53000000.0
2006-01-03 01:55:00,202.366,202.376,202.361,202.361,75300002.0
2006-01-03 01:56:00,202.365,202.378,202.364,202.365,31900000.0
2006-01-03 01:57:00,202.366,202.367,202.347,202.348,35000000.0
2006-01-03 01:58:00,202.355,202.379,202.355,202.37,37400000.0
2006-01-03 01:59:00,202.373,202.379,202.355,202.355,62199999.0
2006-01-03 02:00:00,202.378,202.481,202.378,202.471,23000000.0
2006-01-03 02:01:00,202.458,202.465,202.441,202.443,39700000.0
2006-01-03 02:02:00,202.451,202.46,202.421,202.456,17200000.0
2006-01-03 02:03:00,202.46,202.496,202.447,202.493,24000000.0
2006-01-03 02:04:00,202.497,202.511,202.486,202.495,56899999.0
2006-01-03 02:05:00,202.495,202.519,202.484,202.518,57300000.0
2006-01-03 02:06:00,202.523,202.549,202.523,202.549,76100000.0
2006-01-03 02:07:00,202.546,202.546,202.515,202.532,67900001.0
2006-01-03 02:08:00,202.559,202.592,202.559,202.592,64600000.0
2006-01-03 02:09:00,202.613,202.627,202.592,202.593,29300000.0
2006-01-03 02:10:00,202.611,202.696,202.611,202.696,32000000.0
2006-01-03 02:11:00,202.717,202.736,202.686,202.72,67000000.0
2006-01-03 02:12:00,202.711,202.731,202.696,202.731,66400001.0
2006-01-03 02:13:00,202.718,202.785,202.707,202.785,28800000.0
2006-01-03 02:14:00,202.795,202.795,202.751,202.786,63700000.0
2006-01-03 02:15:00,202.779,202.801,202.758,202.774,66899999.0
2006-01-03 02:16:00,202.771,202.801,202.751,202.795,54900000.0
2006-01-03 02:17:00,202.809,202.826,202.799,202.818,41200000.0
2006-01-03 02:18:00,202.812,202.86,202.812,202.859,49300000.0
2006-01-03 02:19:00,202.865,202.883,202.833,202.858,53300001.0
2006-01-03 02:20:00,202.879,202.894,202.879,202.879,33000000.0
2006-01-03 02:21:00,202.901,202.934,202.901,202.934,71100002.0
2006-01-03 02:22:00,202.945,202.997,202.945,202.997,60599999.0
2006-01-03 02:23:00,203.004,203.038,202.991,203.023,55500000.0
2006-01-03 02:24:00,203.013,203.023,202.998,203.023,33900000.0
2006-01-03 02:25:00,203.024,203.024,202.989,202.993,63799999.0
2006-01-03 02:26:00,202.998,202.998,202.973,202.982,67000000.0
2006-01-03 02:27:00,202.989,203.012,202.989,203.009,73900001.0
2006-01-03 02:28:00,203.002,203.002,202.948,202.948,66400000.0
2006-01-03 02:29:00,202.955,202.975,202.955,202.975,62500001.0
2006-01-03 02:30:00,202.975,202.988,202.951,202.951,38500000.0
2006-01-03 02:31:00,202.965,202.965,202.931,202.934,49900000.0
2006-01-03 02:32:00,202.937,202.951,202.937,202.945,22400000.0
2006-01-03 02:33:00,202.956,202.969,202.947,202.947,15900000.0
2006-01-03 02:34:00,202.953,202.956,202.949,202.95,21500000.0
2006-01-03 02:35:00,202.94,202.95,202.935,202.945,58400000.0
2006-01-03 02:36:00,202.95,202.989,202.95,202.989,34400000.0
2006-01-03 02:37:00,202.999,203.022,202.998,203.019,85999999.0
2006-01-03 02:38:00,203.004,203.012,202.995,202.998,38400000.0
2006-01-03 02:39:00,203.003,203.02,202.994,203.01,83400001.0
2006-01-03 02:40:00,203.01,203.015,202.978,202.978,72399999.0
2006-01-03 02:41:00,203.003,203.007,202.987,202.99,47000000.0
2006-01-03 02:42:00,202.987,203.009,202.987,202.997,63200001.0
2006-01-03 02:43:00,203.017,203.022,203.005,203.022,50300000.0
2006-01-03 02:44:00,203.028,203.028,202.989,203.005,27100000.0
2006-01-03 02:45:00,202.987,202.991,202.971,202.979,35200000.0
2006-01-03 02:46:00,202.964,202.969,202.942,202.961,64500001.0
2006-01-03 02:47:00,202.967,202.972,202.958,202.958,31400000.0
2006-01-03 02:48:00,202.955,202.983,202.955,202.968,40000000.0
2006-01-03 02:49:00,202.97,202.993,202.95,202.95,70900000.0
2006-01-03 02:50:00,202.935,202.939,202.906,202.906,31500000.0
2006-01-03 02:51:00,202.926,202.948,202.908,202.935,55600000.0
2006-01-03 02:52:00,202.915,202.919,202.883,202.903,52300001.0
2006-01-03 02:53:00,202.897,202.942,202.897,202.924,42100000.0
2006-01-03 02:54:00,202.92,202.931,202.91,202.924,58300000.0
2006-01-03 02:55:00,202.905,202.912,202.88,202.89,51400000.0
2006-01-03 02:56:00,202.874,202.883,202.862,202.862,55300000.0
2006-01-03 02:57:00,202.867,202.891,202.867,202.878,25800000.0
2006-01-03 02:58:00,202.887,202.887,202.832,202.832,32400000.0
2006-01-03 02:59:00,202.805,202.805,202.773,202.773,67500001.0
2006-01-03 03:00:00,202.76,202.784,202.76,202.772,44800000.0
2006-01-03 03:01:00,202.766,202.766,202.702,202.708,31100000.0
2006-01-03 03:02:00,202.719,202.742,202.719,202.725,70200000.0
2006-01-03 03:03:00,202.735,202.738,202.728,202.73,60600000.0
2006-01-03 03:04:00,202.74,202.75,202.727,202.745,60899999.0
2006-01-03 03:05:00,202.735,202.742,202.726,202.733,60100000.0
2006-01-03 03:06:00,202.732,202.769,202.727,202.769,36300000.0
2006-01-03 03:07:00,202.762,202.769,202.746,202.756,77100000.0
2006-01-03 03:08:00,202.762,202.774,202.719,202.719,41300000.0
2006-01-03 03:09:00,202.71,202.712,202.698,202.707,35100000.0
2006-01-03 03:10:00,202.7,202.736,202.7,202.72,26000000.0
2006-01-03 03:11:00,202.727,202.756,202.718,202.741,53600000.0
2006-01-03 03:12:00,202.753,202.769,202.745,202.769,38600000.0
2006-01-03 03:13:00,202.772,202.772,202.711,202.711,48100000.0
2006-01-03 03:14:00,202.691,202.691,202.661,202.661,39800000.0
2006-01-03 03:15:00,202.675,202.698,202.654,202.658,37800000.0
2006-01-03 03:16:00,202.638,202.671,202.638,202.652,47100000.0
2006-01-03 03:17:00,202.642,202.667,202.637,202.667,17000000.0
2006-01-03 03:18:00,202.694,202.702,202.67,202.701,64099999.0
2006-01-03 03:19:00,202.704,202.715,202.697,202.713,52500000.0
2006-01-03 03:20:00,202.701,202.714,202.697,202.697,41800000.0
2006-01-03 03:21:00,202.703,202.741,202.697,202.734,67899999.0
2006-01-03 03:22:00,202.73,202.74,202.725,202.725,53300000.0
2006-01-03 03:23:00,202.748,202.751,202.739,202.74,71500000.0
2006-01-03 03:24:00,202.75,202.756,202.743,202.75,76500000.0
2006-01-03 03:25:00,202.75,202.765,202.739,202.746,43200000.0
2006-01-03 03:26:00,202.75,202.766,202.75,202.763,33600000.0
2006-01-03 03:27:00,202.762,202.762,202.728,202.728,41300000.0
2006-01-03 03:28:00,202.733,202.76,202.725,202.76,38100000.0
2006-01-03 03:29:00,202.782,202.791,202.753,202.753,40300000.0
2006-01-03 03:30:00,202.736,202.772,202.736,202.768,28000000.0
2006-01-03 03:31:00,202.797,202.8,202.771,202.8,52300000.0
2006-01-03 03:32:00,202.799,202.799,202.784,202.79,38200000.0
2006-01-03 03:33:00,202.785,202.786,202.765,202.786,66500001.0
2006-01-03 03:34:00,202.792,202.798,202.777,202.788,71000000.0
2006-01-03 03:35:00,202.782,202.797,202.782,202.786,50900000.0
2006-01-03 03:36:00,202.792,202.809,202.786,202.786,51700000.0
2006-01-03 03:37:00,202.805,202.81,202.805,202.809,12000000.0
2006-01-03 03:38:00,202.815,202.815,202.8,202.815,18000000.0
2006-01-03 03:39:00,202.809,202.818,202.808,202.818,35500000.0
2006-01-03 03:40:00,202.802,202.819,202.796,202.801,55500001.0
2006-01-03 03:41:00,202.793,202.793,202.772,202.78,68000001.0
2006-01-03 03:42:00,202.777,202.785,202.757,202.757,81100000.0
2006-01-03 03:43:00,202.76,202.768,202.75,202.76,33200000.0
2006-01-03 03:44:00,202.762,202.762,202.751,202.752,42500000.0
2006-01-03 03:45:00,202.743,202.765,202.726,202.727,42900000.0
2006-01-03 03:46:00,202.71,202.734,202.71,202.731,64500000.0
2006-01-03 03:47:00,202.744,202.744,202.711,202.718,67899999.0
2006-01-03 03:48:00,202.711,202.738,202.711,202.738,16400000.0
2006-01-03 03:49:00,202.731,202.733,202.726,202.728,53500001.0
2006-01-03 03:50:00,202.72,202.732,202.715,202.732,28900000.0
2006-01-03 03:51:00,202.727,202.742,202.727,202.73,29800000.0
2006-01-03 03:52:00,202.742,202.759,202.734,202.735,41700000.0
2006-01-03 03:53:00,202.744,202.767,202.709,202.712,32600000.0
2006-01-03 03:54:00,202.723,202.764,202.718,202.762,48000000.0
2006-01-03 03:55:00,202.773,202.773,202.73,202.735,38400000.0
2006-01-03 03:56:00,202.718,202.744,202.718,202.733,68499998.0
2006-01-03 03:57:00,202.723,202.751,202.722,202.741,62900001.0
2006-01-03 03:58:00,202.743,202.745,202.608,202.608,60600000.0
2006-01-03 03:59:00,202.611,202.642,202.611,202.634,41100000.0
2006-01-03 04:00:00,202.632,202.661,202.631,202.66,47499999.0
2006-01-03 04:01:00,202.673,202.692,202.654,202.684,47300000.0
2006-01-03 04:02:00,202.696,202.729,202.669,202.669,72800001.0
2006-01-03 04:03:00,202.668,202.67,202.64,202.64,75600001.0
2006-01-03 04:04:00,202.635,202.635,202.621,202.622,34799999.0
2006-01-03 04:05:00,202.608,202.608,202.459,202.481,46300000.0
2006-01-03 04:06:00,202.464,202.464,202.328,202.366,50500000.0
2006-01-03 04:07:00,202.395,202.419,202.395,202.419,20500000.0
2006-01-03 04:08:00,202.451,202.451,202.386,202.41,56100000.0
2006-01-03 04:09:00,202.404,202.431,202.403,202.403,49800000.0
2006-01-03 04:10:00,202.417,202.433,202.403,202.421,37700000.0
2006-01-03 04:11:00,202.434,202.453,202.427,202.427,116500000.0
2006-01-03 04:12:00,202.415,202.443,202.415,202.443,53200000.0
2006-01-03 04:13:00,202.461,202.488,202.461,202.488,40100000.0
2006-01-03 04:14:00,202.484,202.518,202.484,202.518,36700000.0
2006-01-03 04:15:00,202.519,202.53,202.504,202.514,81000000.0
2006-01-03 04:16:00,202.479,202.502,202.469,202.482,76200000.0
2006-01-03 04:17:00,202.485,202.523,202.485,202.523,37500000.0
2006-01-03 04:18:00,202.493,202.493,202.474,202.474,1600000.0
2006-01-03 04:19:00,202.44,202.44,202.422,202.44,49100000.0
2006-01-03 04:20:00,202.421,202.444,202.417,202.432,40900000.0
2006-01-03 04:21:00,202.439,202.444,202.417,202.444,52500000.0
2006-01-03 04:22:00,202.443,202.512,202.443,202.495,46900000.0
2006-01-03 04:23:00,202.501,202.54,202.485,202.54,47200000.0
2006-01-03 04:24:00,202.564,202.571,202.558,202.571,108599998.0
2006-01-03 04:25:00,202.547,202.548,202.539,202.542,45400000.0
2006-01-03 04:26:00,202.545,202.56,202.542,202.558,42700000.0
2006-01-03 04:27:00,202.558,202.606,202.558,202.58,45900000.0
2006-01-03 04:28:00,202.574,202.594,202.574,202.578,22700000.0
2006-01-03 04:29:00,202.586,202.594,202.572,202.572,40799999.0
2006-01-03 04:30:00,202.571,202.586,202.561,202.586,50100000.0
2006-01-03 04:31:00,202.604,202.619,202.604,202.619,40600000.0
2006-01-03 04:32:00,202.609,202.621,202.592,202.611,46200000.0
2006-01-03 04:33:00,202.596,202.623,202.596,202.623,64199999.0
2006-01-03 04:34:00,202.633,202.648,202.626,202.634,28200000.0
2006-01-03 04:35:00,202.647,202.647,202.624,202.637,70800001.0
2006-01-03 04:36:00,202.624,202.65,202.624,202.65,23100000.0
2006-01-03 04:37:00,202.644,202.669,202.637,202.659,57800000.0
2006-01-03 04:38:00,202.666,202.668,202.617,202.65,53800000.0
2006-01-03 04:39:00,202.662,202.679,202.652,202.672,53600001.0
2006-01-03 04:40:00,202.65,202.65,202.58,202.595,46100000.0
2006-01-03 04:41:00,202.596,202.646,202.581,202.646,43700000.0
2006-01-03 04:42:00,202.644,202.66,202.632,202.652,71800000.0
2006-01-03 04:43:00,202.662,202.662,202.629,202.63,40600000.0
2006-01-03 04:44:00,202.652,202.683,202.652,202.679,49400000.0
2006-01-03 04:45:00,202.671,202.686,202.651,202.665,83200002.0
2006-01-03 04:46:00,202.676,202.691,202.676,202.68,39100000.0
2006-01-03 04:47:00,202.676,202.692,202.659,202.692,33400000.0
2006-01-03 04:48:00,202.707,202.707,202.674,202.695,72200001.0
2006-01-03 04:49:00,202.675,202.704,202.654,202.682,18200000.0
2006-01-03 04:50:00,202.674,202.674,202.642,202.649,60200000.0
2006-01-03 04:51:00,202.664,202.7,202.664,202.698,26900000.0
2006-01-03 04:52:00,202.693,202.7,202.68,202.68,65600000.0
2006-01-03 04:53:00,202.674,202.674,202.632,202.632,50499999.0
2006-01-03 04:54:00,202.637,202.678,202.637,202.672,44100000.0
2006-01-03 04:55:00,202.666,202.679,202.655,202.665,89299999.0
2006-01-03 04:56:00,202.669,202.687,202.655,202.676,35500000.0
2006-01-03 04:57:00,202.677,202.71,202.67,202.705,81499999.0
2006-01-03 04:58:00,202.696,202.713,202.692,202.711,61000000.0
2006-01-03 04:59:00,202.71,202.743,202.71,202.743,25900000.0
2006-01-03 05:00:00,202.75,202.759,202.74,202.747,32000000.0
2006-01-03 05:01:00,202.737,202.758,202.719,202.758,71700000.0
2006-01-03 05:02:00,202.751,202.751,202.727,202.727,72099999.0
2006-01-03 05:03:00,202.724,202.747,202.724,202.747,23300000.0
2006-01-03 05:04:00,202.758,202.769,202.758,202.768,36100000.0
2006-01-03 05:05:00,202.768,202.778,202.746,202.778,53999999.0
2006-01-03 05:06:00,202.774,202.783,202.764,202.764,59700000.0
2006-01-03 05:07:00,202.77,202.779,202.761,202.772,22300000.0
2006-01-03 05:08:00,202.773,202.791,202.76,202.781,49500000.0
2006-01-03 05:09:00,202.772,202.783,202.769,202.772,68200001.0
2006-01-03 05:10:00,202.761,202.761,202.726,202.728,57600000.0
2006-01-03 05:11:00,202.723,202.723,202.682,202.719,76700000.0
2006-01-03 05:12:00,202.721,202.743,202.721,202.743,24400000.0
2006-01-03 05:13:00,202.751,202.786,202.751,202.766,57900001.0
2006-01-03 05:14:00,202.773,202.779,202.755,202.759,70199999.0
2006-01-03 05:15:00,202.749,202.749,202.711,202.711,72000000.0
2006-01-03 05:16:00,202.72,202.74,202.718,202.737,49200000.0
2006-01-03 05:17:00,202.723,202.723,202.701,202.711,52000000.0
2006-01-03 05:18:00,202.718,202.721,202.714,202.714,79100000.0
2006-01-03 05:19:00,202.725,202.766,202.725,202.755,58600000.0
2006-01-03 05:20:00,202.764,202.764,202.731,202.754,61999999.0
2006-01-03 05:21:00,202.757,202.772,202.753,202.763,44600000.0
2006-01-03 05:22:00,202.782,202.816,202.782,202.799,16600000.0
2006-01-03 05:23:00,202.803,202.804,202.79,202.79,87800000.0
2006-01-03 05:24:00,202.802,202.829,202.781,202.824,58699999.0
2006-01-03 05:25:00,202.828,202.828,202.767,202.767,38300000.0
2006-01-03 05:26:00,202.753,202.774,202.753,202.765,54200000.0
2006-01-03 05:27:00,202.768,202.768,202.747,202.753,60899999.0
2006-01-03 05:28:00,202.757,202.762,202.75,202.757,25900000.0
2006-01-03 05:29:00,202.747,202.757,202.747,202.755,28100000.0
2006-01-03 05:30:00,202.771,202.771,202.745,202.757,31500000.0
2006-01-03 05:31:00,202.754,202.756,202.738,202.749,24200000.0
2006-01-03 05:32:00,202.779,202.786,202.771,202.777,70800000.0
2006-01-03 05:33:00,202.784,202.784,202.761,202.763,54100000.0
2006-01-03 05:34:00,202.758,202.767,202.751,202.753,91000001.0
2006-01-03 05:35:00,202.75,202.75,202.73,202.73,78500000.0
2006-01-03 05:36:00,202.726,202.743,202.724,202.731,81999998.0
2006-01-03 05:37:00,202.74,202.753,202.725,202.742,35800000.0
2006-01-03 05:38:00,202.74,202.761,202.737,202.761,47000000.0
2006-01-03 05:39:00,202.762,202.77,202.758,202.758,22000000.0
2006-01-03 05:40:00,202.763,202.795,202.762,202.795,70000000.0
2006-01-03 05:41:00,202.786,202.817,202.786,202.812,45600000.0
2006-01-03 05:42:00,202.808,202.828,202.793,202.793,34300000.0
2006-01-03 05:43:00,202.805,202.817,202.803,202.808,56200000.0
2006-01-03 05:44:00,202.815,202.815,202.79,202.803,46600000.0
2006-01-03 05:45:00,202.803,202.803,202.793,202.798,43500000.0
2006-01-03 05:46:00,202.788,202.82,202.788,202.801,52400000.0
2006-01-03 05:47:00,202.808,202.815,202.785,202.785,41300001.0
2006-01-03 05:48:00,202.79,202.797,202.777,202.787,59000000.0
2006-01-03 05:49:00,202.778,202.813,202.777,202.813,23700000.0
2006-01-03 05:50:00,202.804,202.813,202.782,202.794,30600000.0
2006-01-03 05:51:00,202.792,202.826,202.778,202.803,41400001.0
2006-01-03 05:52:00,202.829,202.829,202.803,202.822,54000000.0
2006-01-03 05:53:00,202.81,202.82,202.81,202.82,16400000.0
2006-01-03 05:54:00,202.806,202.809,202.806,202.809,9600000.0
2006-01-03 05:55:00,202.8,202.841,202.8,202.832,63899999.0
2006-01-03 05:56:00,202.822,202.822,202.769,202.769,72800000.0
2006-01-03 05:57:00,202.78,202.78,202.75,202.754,42300001.0
2006-01-03 05:58:00,202.762,202.762,202.746,202.75,29700000.0
2006-01-03 05:59:00,202.753,202.756,202.728,202.748,54200000.0
2006-01-03 06:00:00,202.744,202.75,202.727,202.739,24700000.0
2006-01-03 06:01:00,202.755,202.761,202.729,202.729,56900000.0
2006-01-03 06:02:00,202.723,202.723,202.7,202.708,46600001.0
2006-01-03 06:03:00,202.69,202.7,202.69,202.7,66400000.0
2006-01-03 06:04:00,202.698,202.714,202.677,202.681,77899999.0
2006-01-03 06:05:00,202.668,202.668,202.618,202.624,44500000.0
2006-01-03 06:06:00,202.609,202.648,202.594,202.611,54700000.0
2006-01-03 06:07:00,202.612,202.617,202.605,202.613,35600001.0
2006-01-03 06:08:00,202.594,202.604,202.582,202.582,17500000.0
2006-01-03 06:09:00,202.572,202.626,202.572,202.58,36800000.0
2006-01-03 06:10:00,202.605,202.629,202.605,202.618,29300000.0
2006-01-03 06:11:00,202.623,202.659,202.623,202.659,25200000.0
2006-01-03 06:12:00,202.661,202.678,202.661,202.677,38700000.0
2006-01-03 06:13:00,202.675,202.684,202.675,202.677,40900000.0
2006-01-03 06:14:00,202.674,202.695,202.648,202.648,61600000.0
2006-01-03 06:15:00,202.639,202.639,202.63,202.632,60200000.0
2006-01-03 06:16:00,202.63,202.632,202.63,202.632,13200000.0
2006-01-03 06:17:00,202.628,202.628,202.603,202.603,35600000.0
2006-01-03 06:18:00,202.592,202.607,202.59,202.59,26000000.0
2006-01-03 06:19:00,202.607,202.616,202.594,202.598,50500000.0
2006-01-03 06:20:00,202.605,202.605,202.59,202.6,48300000.0
2006-01-03 06:21:00,202.593,202.603,202.591,202.595,51600000.0
2006-01-03 06:22:00,202.567,202.567,202.508,202.508,40100000.0
2006-01-03 06:23:00,202.535,202.535,202.437,202.437,67700000.0
2006-01-03 06:24:00,202.406,202.419,202.394,202.394,35100000.0
2006-01-03 06:25:00,202.368,202.368,202.335,202.363,42600000.0
2006-01-03 06:26:00,202.371,202.427,202.371,202.427,59900000.0
2006-01-03 06:27:00,202.413,202.42,202.394,202.42,46000000.0
2006-01-03 06:28:00,202.414,202.438,202.414,202.43,67100000.0
2006-01-03 06:29:00,202.426,202.438,202.417,202.432,78400000.0
2006-01-03 06:30:00,202.424,202.446,202.42,202.438,25800000.0
2006-01-03 06:31:00,202.437,202.443,202.425,202.428,68000000.0
2006-01-03 06:32:00,202.419,202.453,202.419,202.443,33500000.0
2006-01-03 06:33:00,202.446,202.452,202.436,202.443,61700001.0
2006-01-03 06:34:00,202.446,202.472,202.446,202.472,36300000.0
2006-01-03 06:35:00,202.465,202.473,202.457,202.468,38500000.0
2006-01-03 06:36:00,202.476,202.492,202.465,202.492,32700000.0
2006-01-03 06:37:00,202.485,202.515,202.485,202.492,48200000.0
2006-01-03 06:38:00,202.509,202.512,202.485,202.491,42700000.0
2006-01-03 06:39:00,202.49,202.51,202.485,202.485,35000000.0
2006-01-03 06:40:00,202.456,202.456,202.379,202.385,104300001.0
2006-01-03 06:41:00,202.383,202.409,202.383,202.406,21000000.0
2006-01-03 06:42:00,202.398,202.409,202.395,202.398,81400000.0
2006-01-03 06:43:00,202.391,202.399,202.367,202.369,84399998.0
2006-01-03 06:44:00,202.362,202.38,202.358,202.38,87300000.0
2006-01-03 06:45:00,202.39,202.395,202.38,202.391,52700000.0
2006-01-03 06:46:00,202.374,202.392,202.37,202.389,79500001.0
2006-01-03 06:47:00,202.381,202.416,202.367,202.407,42200000.0
2006-01-03 06:48:00,202.425,202.425,202.393,202.42,37900000.0
2006-01-03 06:49:00,202.401,202.413,202.362,202.362,28100000.0
2006-01-03 06:50:00,202.352,202.372,202.352,202.369,24100000.0
2006-01-03 06:51:00,202.368,202.368,202.325,202.338,54700000.0
2006-01-03 06:52:00,202.336,202.337,202.316,202.322,87399999.0
2006-01-03 06:53:00,202.327,202.402,202.327,202.402,14800000.0
2006-01-03 06:54:00,202.389,202.403,202.389,202.399,32800000.0
2006-01-03 06:55:00,202.401,202.42,202.401,202.403,43300000.0
2006-01-03 06:56:00,202.406,202.417,202.388,202.417,30499999.0
2006-01-03 06:57:00,202.42,202.42,202.385,202.401,39800000.0
2006-01-03 06:58:00,202.385,202.398,202.385,202.398,61300001.0
2006-01-03 06:59:00,202.401,202.419,202.397,202.419,41600000.0
2006-01-03 07:00:00,202.401,202.401,202.371,202.372,46700000.0
2006-01-03 07:01:00,202.382,202.392,202.379,202.379,42300000.0
2006-01-03 07:02:00,202.391,202.411,202.387,202.41,70599998.0
2006-01-03 07:03:00,202.408,202.425,202.391,202.425,57800001.0
2006-01-03 07:04:00,202.424,202.45,202.411,202.411,51599999.0
2006-01-03 07:05:00,202.41,202.421,202.398,202.421,52900000.0
2006-01-03 07:06:00,202.422,202.427,202.4,202.4,61000000.0
2006-01-03 07:07:00,202.411,202.411,202.381,202.388,62200000.0
2006-01-03 07:08:00,202.409,202.439,202.392,202.433,38900000.0
2006-01-03 07:09:00,202.454,202.454,202.423,202.423,14500000.0
2006-01-03 07:10:00,202.431,202.486,202.431,202.473,32300000.0
2006-01-03 07:11:00,202.479,202.493,202.452,202.474,35500000.0
2006-01-03 07:12:00,202.496,202.544,202.496,202.544,35700000.0
2006-01-03 07:13:00,202.527,202.612,202.527,202.612,71400000.0
2006-01-03 07:14:00,202.617,202.674,202.617,202.674,60200000.0
2006-01-03 07:15:00,202.681,202.704,202.673,202.702,18700000.0
2006-01-03 07:16:00,202.692,202.723,202.666,202.715,56199999.0
2006-01-03 07:17:00,202.717,202.734,202.703,202.734,45700001.0
2006-01-03 07:18:00,202.735,202.738,202.719,202.734,103100002.0
2006-01-03 07:19:00,202.76,202.788,202.749,202.752,48600000.0
2006-01-03 07:20:00,202.733,202.757,202.719,202.743,62100000.0
2006-01-03 07:21:00,202.725,202.733,202.725,202.731,45400000.0
2006-01-03 07:22:00,202.745,202.772,202.745,202.752,36200000.0
2006-01-03 07:23:00,202.752,202.762,202.746,202.75,68999999.0
2006-01-03 07:24:00,202.743,202.758,202.736,202.746,42600000.0
2006-01-03 07:25:00,202.753,202.777,202.752,202.769,64099999.0
2006-01-03 07:26:00,202.771,202.771,202.733,202.733,45300000.0
2006-01-03 07:27:00,202.726,202.744,202.725,202.725,42700000.0
2006-01-03 07:28:00,202.709,202.795,202.692,202.773,69100001.0
2006-01-03 07:29:00,202.804,202.855,202.804,202.855,42499999.0
2006-01-03 07:30:00,202.866,202.894,202.866,202.869,54300001.0
2006-01-03 07:31:00,202.878,202.891,202.858,202.878,59300001.0
2006-01-03 07:32:00,202.854,202.87,202.832,202.87,23100000.0
2006-01-03 07:33:00,202.852,202.872,202.836,202.836,58800000.0
2006-01-03 07:34:00,202.831,202.84,202.825,202.833,25000000.0
2006-01-03 07:35:00,202.838,202.838,202.805,202.821,33300000.0
2006-01-03 07:36:00,202.837,202.858,202.833,202.836,53800001.0
2006-01-03 07:37:00,202.818,202.82,202.792,202.792,47300000.0
2006-01-03 07:38:00,202.784,202.795,202.748,202.748,40000000.0
2006-01-03 07:39:00,202.744,202.752,202.72,202.746,54300001.0
2006-01-03 07:40:00,202.758,202.793,202.735,202.793,65000000.0
2006-01-03 07:41:00,202.808,202.808,202.748,202.748,46599999.0
2006-01-03 07:42:00,202.727,202.727,202.704,202.709,17400000.0
2006-01-03 07:43:00,202.723,202.752,202.723,202.733,25300000.0
2006-01-03 07:44:00,202.724,202.763,202.716,202.749,44600000.0
2006-01-03 07:45:00,202.755,202.768,202.747,202.747,78600000.0
2006-01-03 07:46:00,202.745,202.758,202.738,202.755,27400000.0
2006-01-03 07:47:00,202.767,202.791,202.764,202.77,47500000.0
2006-01-03 07:48:00,202.75,202.75,202.734,202.744,36499999.0
2006-01-03 07:49:00,202.744,202.747,202.736,202.738,26700000.0
2006-01-03 07:50:00,202.746,202.763,202.744,202.744,62800000.0
2006-01-03 07:51:00,202.749,202.749,202.72,202.738,52500000.0
2006-01-03 07:52:00,202.725,202.747,202.725,202.736,58800000.0
2006-01-03 07:53:00,202.736,202.736,202.727,202.73,62700000.0
2006-01-03 07:54:00,202.716,202.732,202.714,202.732,11800000.0
2006-01-03 07:55:00,202.715,202.766,202.715,202.745,40900000.0
2006-01-03 07:56:00,202.745,202.755,202.735,202.74,36100000.0
2006-01-03 07:57:00,202.74,202.74,202.708,202.714,54099999.0
2006-01-03 07:58:00,202.716,202.724,202.714,202.718,80699999.0
2006-01-03 07:59:00,202.728,202.734,202.722,202.728,37000000.0
2006-01-03 08:00:00,202.732,202.738,202.725,202.73,24900000.0
2006-01-03 08:01:00,202.745,202.775,202.745,202.775,49399999.0
2006-01-03 08:02:00,202.78,202.789,202.77,202.781,37300000.0
2006-01-03 08:03:00,202.761,202.768,202.733,202.743,56600001.0
2006-01-03 08:04:00,202.735,202.773,202.735,202.75,31800000.0
2006-01-03 08:05:00,202.747,202.748,202.717,202.72,66299999.0
2006-01-03 08:06:00,202.713,202.716,202.684,202.702,66900000.0
2006-01-03 08:07:00,202.661,202.669,202.639,202.652,54200000.0
2006-01-03 08:08:00,202.659,202.682,202.636,202.668,49000000.0
2006-01-03 08:09:00,202.695,202.695,202.634,202.634,41600000.0
2006-01-03 08:10:00,202.641,202.648,202.597,202.597,61599999.0
2006-01-03 08:11:00,202.591,202.604,202.567,202.567,60400000.0
2006-01-03 08:12:00,202.566,202.573,202.549,202.557,51600000.0
2006-01-03 08:13:00,202.572,202.613,202.572,202.613,48700000.0
2006-01-03 08:14:00,202.616,202.629,202.599,202.608,42800000.0
2006-01-03 08:15:00,202.609,202.644,202.609,202.627,49000000.0
2006-01-03 08:16:00,202.627,202.627,202.592,202.61,47900000.0
2006-01-03 08:17:00,202.613,202.613,202.554,202.568,44300000.0
2006-01-03 08:18:00,202.547,202.547,202.507,202.521,18600000.0
2006-01-03 08:19:00,202.545,202.561,202.545,202.559,46800000.0
2006-01-03 08:20:00,202.56,202.62,202.558,202.558,87400001.0
2006-01-03 08:21:00,202.537,202.541,202.526,202.532,37200000.0
2006-01-03 08:22:00,202.533,202.55,202.523,202.55,25900000.0
2006-01-03 08:23:00,202.558,202.569,202.55,202.558,89100001.0
2006-01-03 08:24:00,202.568,202.57,202.562,202.57,54500000.0
2006-01-03 08:25:00,202.571,202.618,202.571,202.618,41200000.0
2006-01-03 08:26:00,202.598,202.616,202.598,202.602,58800001.0
2006-01-03 08:27:00,202.606,202.614,202.602,202.602,31400000.0
2006-01-03 08:28:00,202.614,202.619,202.607,202.607,43800000.0
2006-01-03 08:29:00,202.606,202.631,202.602,202.631,50700000.0
2006-01-03 08:30:00,202.637,202.65,202.628,202.65,35100000.0
2006-01-03 08:31:00,202.641,202.641,202.624,202.625,42200000.0
2006-01-03 08:32:00,202.626,202.64,202.622,202.636,41600000.0
2006-01-03 08:33:00,202.647,202.676,202.614,202.676,36500000.0
2006-01-03 08:34:00,202.702,202.702,202.642,202.684,69200000.0
2006-01-03 08:35:00,202.681,202.732,202.681,202.732,43600000.0
2006-01-03 08:36:00,202.719,202.723,202.701,202.71,30400000.0
2006-01-03 08:37:00,202.68,202.685,202.674,202.675,57800000.0
2006-01-03 08:38:00,202.659,202.659,202.573,202.6,57000000.0
2006-01-03 08:39:00,202.594,202.611,202.571,202.597,36500000.0
2006-01-03 08:40:00,202.626,202.641,202.602,202.609,25900000.0
2006-01-03 08:41:00,202.608,202.637,202.605,202.624,10700000.0
2006-01-03 08:42:00,202.628,202.643,202.615,202.62,52000000.0
2006-01-03 08:43:00,202.628,202.645,202.578,202.578,35500000.0
2006-01-03 08:44:00,202.574,202.586,202.529,202.553,70500000.0
2006-01-03 08:45:00,202.564,202.635,202.564,202.606,47700000.0
2006-01-03 08:46:00,202.596,202.618,202.595,202.618,37700000.0
2006-01-03 08:47:00,202.612,202.631,202.612,202.615,17600000.0
2006-01-03 08:48:00,202.627,202.655,202.627,202.655,49000000.0
2006-01-03 08:49:00,202.646,202.658,202.614,202.615,37500000.0
2006-01-03 08:50:00,202.608,202.65,202.608,202.65,50100000.0
2006-01-03 08:51:00,202.63,202.637,202.62,202.636,33700000.0
2006-01-03 08:52:00,202.652,202.652,202.598,202.616,27200000.0
2006-01-03 08:53:00,202.596,202.622,202.596,202.604,32400000.0
2006-01-03 08:54:00,202.589,202.634,202.589,202.634,45900000.0
2006-01-03 08:55:00,202.637,202.647,202.612,202.647,60300000.0
2006-01-03 08:56:00,202.64,202.704,202.638,202.704,35500000.0
2006-01-03 08:57:00,202.702,202.702,202.683,202.689,17900000.0
2006-01-03 08:58:00,202.691,202.702,202.668,202.668,46299999.0
2006-01-03 08:59:00,202.673,202.703,202.673,202.69,66700000.0
2006-01-03 09:00:00,202.699,202.738,202.699,202.73,44000000.0
2006-01-03 09:01:00,202.723,202.733,202.672,202.672,82100000.0
2006-01-03 09:02:00,202.674,202.7,202.668,202.7,48499999.0
2006-01-03 09:03:00,202.711,202.725,202.711,202.723,28700000.0
2006-01-03 09:04:00,202.704,202.735,202.699,202.706,47300000.0
2006-01-03 09:05:00,202.688,202.702,202.653,202.653,43100000.0
2006-01-03 09:06:00,202.634,202.641,202.61,202.61,52900000.0
2006-01-03 09:07:00,202.611,202.638,202.611,202.628,36800001.0
2006-01-03 09:08:00,202.604,202.619,202.598,202.604,42400000.0
2006-01-03 09:09:00,202.618,202.641,202.603,202.603,54100000.0
2006-01-03 09:10:00,202.625,202.65,202.625,202.645,19900000.0
2006-01-03 09:11:00,202.63,202.63,202.607,202.613,35400001.0
2006-01-03 09:12:00,202.625,202.66,202.623,202.66,35700000.0
2006-01-03 09:13:00,202.632,202.632,202.572,202.6,22700000.0
2006-01-03 09:14:00,202.614,202.614,202.573,202.573,39900000.0
2006-01-03 09:15:00,202.554,202.57,202.528,202.528,63100000.0
2006-01-03 09:16:00,202.542,202.604,202.542,202.604,22600000.0
2006-01-03 09:17:00,202.602,202.604,202.576,202.601,29600000.0
2006-01-03 09:18:00,202.621,202.635,202.588,202.612,96700000.0
2006-01-03 09:19:00,202.631,202.677,202.631,202.677,34400000.0
2006-01-03 09:20:00,202.676,202.701,202.666,202.701,27800000.0
2006-01-03 09:21:00,202.718,202.718,202.682,202.698,36700000.0
2006-01-03 09:22:00,202.687,202.687,202.629,202.629,73199999.0
2006-01-03 09:23:00,202.639,202.639,202.589,202.589,36700000.0
2006-01-03 09:24:00,202.577,202.578,202.56,202.571,71100000.0
2006-01-03 09:25:00,202.563,202.563,202.499,202.499,48099999.0
2006-01-03 09:26:00,202.494,202.494,202.473,202.473,70800000.0
2006-01-03 09:27:00,202.485,202.506,202.472,202.5,53599999.0
2006-01-03 09:28:00,202.522,202.545,202.522,202.526,43200000.0
2006-01-03 09:29:00,202.503,202.532,202.503,202.532,75099999.0
2006-01-03 09:30:00,202.525,202.525,202.509,202.509,11200000.0
2006-01-03 09:31:00,202.513,202.522,202.496,202.496,44500000.0
2006-01-03 09:32:00,202.498,202.505,202.48,202.48,58000000.0
2006-01-03 09:33:00,202.503,202.536,202.503,202.512,35600000.0
2006-01-03 09:34:00,202.513,202.513,202.5,202.513,51999999.0
2006-01-03 09:35:00,202.509,202.531,202.502,202.502,39700000.0
2006-01-03 09:36:00,202.499,202.5,202.48,202.5,32100000.0
2006-01-03 09:37:00,202.491,202.514,202.491,202.512,50200000.0
2006-01-03 09:38:00,202.491,202.499,202.486,202.496,30500000.0
2006-01-03 09:39:00,202.505,202.505,202.49,202.5,46500000.0
2006-01-03 09:40:00,202.505,202.522,202.505,202.522,48899999.0
2006-01-03 09:41:00,202.525,202.548,202.525,202.539,12000000.0
2006-01-03 09:42:00,202.537,202.565,202.537,202.565,33900000.0
2006-01-03 09:43:00,202.551,202.598,202.539,202.598,34200000.0
2006-01-03 09:44:00,202.604,202.607,202.578,202.605,42400000.0
2006-01-03 09:45:00,202.617,202.621,202.613,202.62,71000000.0
2006-01-03 09:46:00,202.609,202.623,202.597,202.604,25700000.0
2006-01-03 09:47:00,202.619,202.636,202.619,202.624,47000001.0
2006-01-03 09:48:00,202.626,202.631,202.599,202.599,40600000.0
2006-01-03 09:49:00,202.593,202.621,202.593,202.61,35900000.0
2006-01-03 09:50:00,202.631,202.663,202.631,202.656,31500000.0
2006-01-03 09:51:00,202.666,202.682,202.657,202.657,41900000.0
2006-01-03 09:52:00,202.676,202.709,202.676,202.709,67600001.0
2006-01-03 09:53:00,202.732,202.736,202.684,202.691,50100000.0
2006-01-03 09:54:00,202.682,202.703,202.68,202.68,46600000.0
2006-01-03 09:55:00,202.686,202.706,202.686,202.704,33200000.0
2006-01-03 09:56:00,202.691,202.707,202.673,202.703,54900000.0
2006-01-03 09:57:00,202.681,202.691,202.676,202.676,17600000.0
2006-01-03 09:58:00,202.68,202.68,202.61,202.61,49999999.0
2006-01-03 09:59:00,202.588,202.61,202.583,202.608,69100000.0
2006-01-03 10:00:00,202.605,202.622,202.588,202.617,58500000.0
2006-01-03 10:01:00,202.632,202.637,202.59,202.609,41400000.0
2006-01-03 10:02:00,202.618,202.636,202.596,202.611,88099999.0
2006-01-03 10:03:00,202.583,202.614,202.574,202.614,28700000.0
2006-01-03 10:04:00,202.607,202.625,202.607,202.622,56800000.0
2006-01-03 10:05:00,202.615,202.615,202.532,202.532,24700000.0
2006-01-03 10:06:00,202.488,202.554,202.461,202.554,25200000.0
2006-01-03 10:07:00,202.568,202.605,202.545,202.589,25800000.0
2006-01-03 10:08:00,202.584,202.604,202.577,202.602,54600000.0
2006-01-03 10:09:00,202.641,202.706,202.631,202.706,47100000.0
2006-01-03 10:10:00,202.731,202.756,202.698,202.756,46400000.0
2006-01-03 10:11:00,202.735,202.75,202.722,202.722,21800000.0
2006-01-03 10:12:00,202.693,202.723,202.692,202.718,58000000.0
2006-01-03 10:13:00,202.699,202.707,202.68,202.705,32700000.0
2006-01-03 10:14:00,202.708,202.708,202.685,202.695,17100000.0
2006-01-03 10:15:00,202.706,202.706,202.668,202.675,48600000.0
2006-01-03 10:16:00,202.654,202.698,202.654,202.696,52000000.0
2006-01-03 10:17:00,202.668,202.668,202.626,202.647,46200000.0
2006-01-03 10:18:00,202.635,202.664,202.635,202.661,52600000.0
2006-01-03 10:19:00,202.651,202.682,202.642,202.682,40900001.0
2006-01-03 10:20:00,202.686,202.686,202.629,202.629,45400000.0
2006-01-03 10:21:00,202.601,202.601,202.581,202.6,57600000.0
2006-01-03 10:22:00,202.613,202.618,202.58,202.61,63499998.0
2006-01-03 10:23:00,202.648,202.745,202.648,202.74,62099999.0
2006-01-03 10:24:00,202.748,202.762,202.744,202.745,51699999.0
2006-01-03 10:25:00,202.737,202.813,202.737,202.813,17100000.0
2006-01-03 10:26:00,202.852,202.852,202.829,202.831,72500000.0
2006-01-03 10:27:00,202.82,202.82,202.773,202.778,57499999.0
2006-01-03 10:28:00,202.771,202.789,202.77,202.789,7800000.0
2006-01-03 10:29:00,202.805,202.818,202.799,202.807,61700000.0
2006-01-03 10:30:00,202.807,202.831,202.798,202.8,74100000.0
2006-01-03 10:31:00,202.778,202.807,202.778,202.785,29900000.0
2006-01-03 10:32:00,202.83,203.095,202.83,203.075,53100000.0
2006-01-03 10:33:00,203.072,203.072,203.0,203.0,77400000.0
2006-01-03 10:34:00,202.994,203.021,202.994,203.021,28200000.0
2006-01-03 10:35:00,203.024,203.054,203.009,203.009,48999999.0
2006-01-03 10:36:00,203.001,203.001,202.942,202.95,33900000.0
2006-01-03 10:37:00,202.946,202.959,202.936,202.957,29100000.0
2006-01-03 10:38:00,202.954,202.967,202.938,202.938,53100000.0
2006-01-03 10:39:00,202.954,202.978,202.954,202.964,22100000.0
2006-01-03 10:40:00,202.964,202.968,202.943,202.953,58300000.0
2006-01-03 10:41:00,202.957,202.957,202.895,202.905,58399999.0
2006-01-03 10:42:00,202.914,202.918,202.885,202.902,59300000.0
2006-01-03 10:43:00,202.897,202.897,202.864,202.884,80700001.0
2006-01-03 10:44:00,202.913,202.94,202.898,202.94,57699999.0
2006-01-03 10:45:00,202.959,202.964,202.939,202.96,66000001.0
2006-01-03 10:46:00,202.916,202.916,202.79,202.79,24600000.0
2006-01-03 10:47:00,202.805,202.809,202.735,202.735,46800000.0
2006-01-03 10:48:00,202.718,202.741,202.707,202.741,34300000.0
2006-01-03 10:49:00,202.758,202.852,202.752,202.824,49600000.0
2006-01-03 10:50:00,202.819,202.838,202.765,202.773,29600000.0
2006-01-03 10:51:00,202.757,202.757,202.674,202.675,54000000.0
2006-01-03 10:52:00,202.64,202.64,202.567,202.602,28400000.0
2006-01-03 10:53:00,202.606,202.63,202.589,202.63,71000001.0
2006-01-03 10:54:00,202.609,202.63,202.593,202.604,68499999.0
2006-01-03 10:55:00,202.591,202.669,202.583,202.669,34900000.0
2006-01-03 10:56:00,202.663,202.663,202.619,202.623,58199999.0
2006-01-03 10:57:00,202.628,202.628,202.551,202.561,38199999.0
2006-01-03 10:58:00,202.583,202.615,202.583,202.606,46200000.0
2006-01-03 10:59:00,202.628,202.687,202.628,202.675,18000000.0
2006-01-03 11:00:00,202.669,202.669,202.649,202.669,11200000.0
2006-01-03 11:01:00,202.684,202.701,202.668,202.672,72899999.0
2006-01-03 11:02:00,202.657,202.682,202.653,202.682,17200000.0
2006-01-03 11:03:00,202.673,202.68,202.66,202.68,38900000.0
2006-01-03 11:04:00,202.689,202.69,202.668,202.69,79100000.0
2006-01-03 11:05:00,202.695,202.716,202.695,202.706,37900000.0
2006-01-03 11:06:00,202.708,202.708,202.67,202.688,37000000.0
2006-01-03 11:07:00,202.656,202.656,202.617,202.617,26300000.0
2006-01-03 11:08:00,202.615,202.633,202.599,202.633,110400001.0
2006-01-03 11:09:00,202.636,202.704,202.636,202.704,24800000.0
2006-01-03 11:10:00,202.697,202.706,202.675,202.675,52200000.0
2006-01-03 11:11:00,202.665,202.74,202.663,202.73,72300000.0
2006-01-03 11:12:00,202.722,202.732,202.703,202.708,54000000.0
2006-01-03 11:13:00,202.682,202.691,202.671,202.68,79700000.0
2006-01-03 11:14:00,202.67,202.683,202.641,202.656,57600001.0
2006-01-03 11:15:00,202.639,202.645,202.572,202.572,44900000.0
2006-01-03 11:16:00,202.573,202.586,202.573,202.58,51700000.0
2006-01-03 11:17:00,202.576,202.605,202.574,202.603,56200000.0
2006-01-03 11:18:00,202.596,202.63,202.596,202.63,20100000.0
2006-01-03 11:19:00,202.635,202.666,202.635,202.66,11500000.0
2006-01-03 11:20:00,202.65,202.662,202.639,202.646,23300000.0
2006-01-03 11:21:00,202.659,202.669,202.653,202.656,33000000.0
2006-01-03 11:22:00,202.643,202.643,202.585,202.585,55100000.0
2006-01-03 11:23:00,202.583,202.606,202.583,202.587,62000000.0
2006-01-03 11:24:00,202.585,202.594,202.582,202.588,53700000.0
2006-01-03 11:25:00,202.592,202.61,202.592,202.599,66200000.0
2006-01-03 11:26:00,202.614,202.632,202.607,202.62,36600000.0
2006-01-03 11:27:00,202.62,202.641,202.62,202.638,55300000.0
2006-01-03 11:28:00,202.636,202.657,202.636,202.657,15200000.0
2006-01-03 11:29:00,202.671,202.671,202.635,202.641,34600000.0
2006-01-03 11:30:00,202.672,202.703,202.662,202.68,83100000.0
2006-01-03 11:31:00,202.684,202.684,202.651,202.662,47499999.0
2006-01-03 11:32:00,202.656,202.656,202.64,202.64,12100000.0
2006-01-03 11:33:00,202.633,202.678,202.633,202.678,22800000.0
2006-01-03 11:34:00,202.684,202.702,202.663,202.702,87600000.0
2006-01-03 11:35:00,202.691,202.706,202.68,202.706,42800000.0
2006-01-03 11:36:00,202.711,202.717,202.701,202.705,77300000.0
2006-01-03 11:37:00,202.712,202.721,202.71,202.71,21600000.0
2006-01-03 11:38:00,202.702,202.702,202.68,202.69,63500001.0
2006-01-03 11:39:00,202.682,202.7,202.68,202.7,58800000.0
2006-01-03 11:40:00,202.697,202.716,202.697,202.706,74000001.0
2006-01-03 11:41:00,202.707,202.707,202.7,202.707,46700000.0
2006-01-03 11:42:00,202.71,202.715,202.697,202.71,73200000.0
2006-01-03 11:43:00,202.705,202.705,202.672,202.676,42500000.0
2006-01-03 11:44:00,202.707,202.719,202.707,202.708,42200000.0
2006-01-03 11:45:00,202.699,202.739,202.699,202.739,30200000.0
2006-01-03 11:46:00,202.751,202.785,202.751,202.785,67399999.0
2006-01-03 11:47:00,202.786,202.832,202.779,202.813,40700000.0
2006-01-03 11:48:00,202.807,202.819,202.807,202.815,29400000.0
2006-01-03 11:49:00,202.804,202.813,202.787,202.812,39500000.0
2006-01-03 11:50:00,202.818,202.834,202.816,202.816,22100000.0
2006-01-03 11:51:00,202.833,202.868,202.833,202.85,75700001.0
2006-01-03 11:52:00,202.876,202.96,202.876,202.959,40300000.0
2006-01-03 11:53:00,202.973,202.973,202.953,202.955,62700000.0
2006-01-03 11:54:00,202.979,202.993,202.946,202.964,53500000.0
2006-01-03 11:55:00,202.976,202.98,202.949,202.974,40000000.0
2006-01-03 11:56:00,202.973,202.993,202.965,202.973,43100000.0
2006-01-03 11:57:00,202.958,202.958,202.933,202.946,45400000.0
2006-01-03 11:58:00,202.921,202.921,202.877,202.877,39500001.0
2006-01-03 11:59:00,202.891,202.893,202.748,202.748,94400000.0
2006-01-03 12:00:00,202.752,202.797,202.752,202.784,74200000.0
2006-01-03 12:01:00,202.776,202.781,202.762,202.777,49700000.0
2006-01-03 12:02:00,202.78,202.796,202.767,202.785,90000000.0
2006-01-03 12:03:00,202.798,202.8,202.78,202.783,22100000.0
2006-01-03 12:04:00,202.76,202.769,202.735,202.769,51700000.0
2006-01-03 12:05:00,202.765,202.765,202.729,202.729,40100000.0
2006-01-03 12:06:00,202.732,202.732,202.689,202.689,29200000.0
2006-01-03 12:07:00,202.671,202.675,202.649,202.652,63800000.0
2006-01-03 12:08:00,202.653,202.653,202.595,202.595,23400000.0
2006-01-03 12:09:00,202.573,202.614,202.572,202.602,27600000.0
2006-01-03 12:10:00,202.59,202.59,202.524,202.53,37800000.0
2006-01-03 12:11:00,202.5,202.5,202.454,202.454,26400000.0
2006-01-03 12:12:00,202.424,202.435,202.377,202.392,61400000.0
2006-01-03 12:13:00,202.384,202.438,202.375,202.438,38000000.0
2006-01-03 12:14:00,202.45,202.459,202.434,202.459,36100000.0
2006-01-03 12:15:00,202.475,202.559,202.475,202.559,60400000.0
2006-01-03 12:16:00,202.573,202.573,202.546,202.555,78199999.0
2006-01-03 12:17:00,202.568,202.673,202.566,202.673,52300000.0
2006-01-03 12:18:00,202.687,202.699,202.686,202.686,20900000.0
2006-01-03 12:19:00,202.683,202.704,202.681,202.695,39400000.0
2006-01-03 12:20:00,202.684,202.692,202.648,202.659,61700000.0
2006-01-03 12:21:00,202.671,202.694,202.667,202.681,56500000.0
2006-01-03 12:22:00,202.687,202.687,202.671,202.677,86200002.0
2006-01-03 12:23:00,202.69,202.69,202.674,202.684,61000000.0
2006-01-03 12:24:00,202.674,202.687,202.674,202.687,26800000.0
2006-01-03 12:25:00,202.69,202.702,202.685,202.702,79200001.0
2006-01-03 12:26:00,202.692,202.702,202.686,202.702,37500000.0
2006-01-03 12:27:00,202.686,202.7,202.672,202.682,36800000.0
2006-01-03 12:28:00,202.699,202.699,202.671,202.671,55999998.0
2006-01-03 12:29:00,202.677,202.715,202.673,202.677,72700000.0
2006-01-03 12:30:00,202.671,202.678,202.642,202.642,55600000.0
2006-01-03 12:31:00,202.629,202.67,202.618,202.67,44200001.0
2006-01-03 12:32:00,202.695,202.708,202.674,202.692,44200000.0
2006-01-03 12:33:00,202.701,202.74,202.701,202.74,41300000.0
2006-01-03 12:34:00,202.742,202.742,202.725,202.725,25400000.0
2006-01-03 12:35:00,202.732,202.747,202.731,202.747,34800000.0
2006-01-03 12:36:00,202.742,202.764,202.729,202.729,98100001.0
2006-01-03 12:37:00,202.728,202.755,202.722,202.739,86000000.0
2006-01-03 12:38:00,202.75,202.779,202.75,202.776,49500000.0
2006-01-03 12:39:00,202.778,202.816,202.77,202.77,58900000.0
2006-01-03 12:40:00,202.778,202.793,202.759,202.778,27800000.0
2006-01-03 12:41:00,202.777,202.78,202.757,202.764,63299999.0
2006-01-03 12:42:00,202.781,202.79,202.773,202.78,87500000.0
2006-01-03 12:43:00,202.793,202.801,202.773,202.789,59500000.0
2006-01-03 12:44:00,202.797,202.808,202.782,202.784,39100000.0
2006-01-03 12:45:00,202.776,202.796,202.76,202.795,69200001.0
2006-01-03 12:46:00,202.762,202.766,202.722,202.722,22000000.0
2006-01-03 12:47:00,202.693,202.693,202.622,202.627,77600000.0
2006-01-03 12:48:00,202.62,202.642,202.604,202.633,41500000.0
2006-01-03 12:49:00,202.638,202.663,202.62,202.64,75800000.0
2006-01-03 12:50:00,202.672,202.704,202.666,202.688,31000000.0
2006-01-03 12:51:00,202.693,202.693,202.672,202.672,35100000.0
2006-01-03 12:52:00,202.664,202.664,202.646,202.653,38000000.0
2006-01-03 12:53:00,202.665,202.712,202.665,202.702,39900000.0
2006-01-03 12:54:00,202.734,202.752,202.7,202.752,51600000.0
2006-01-03 12:55:00,202.756,202.758,202.723,202.732,61500000.0
2006-01-03 12:56:00,202.711,202.711,202.68,202.685,39700000.0
2006-01-03 12:57:00,202.683,202.683,202.661,202.682,34600000.0
2006-01-03 12:58:00,202.679,202.679,202.654,202.662,52500000.0
2006-01-03 12:59:00,202.669,202.684,202.661,202.67,57100000.0
2006-01-03 13:00:00,202.661,202.678,202.661,202.675,34800000.0
2006-01-03 13:01:00,202.676,202.676,202.628,202.628,69800000.0
2006-01-03 13:02:00,202.605,202.605,202.551,202.551,27000000.0
2006-01-03 13:03:00,202.531,202.531,202.504,202.512,71100000.0
2006-01-03 13:04:00,202.495,202.503,202.476,202.502,52600000.0
2006-01-03 13:05:00,202.523,202.523,202.489,202.506,65300000.0
2006-01-03 13:06:00,202.51,202.55,202.51,202.55,29600000.0
2006-01-03 13:07:00,202.552,202.568,202.515,202.515,42000000.0
2006-01-03 13:08:00,202.494,202.554,202.494,202.552,55599999.0
2006-01-03 13:09:00,202.571,202.596,202.571,202.594,57800000.0
2006-01-03 13:10:00,202.587,202.59,202.562,202.59,25600000.0
2006-01-03 13:11:00,202.592,202.596,202.579,202.594,52799999.0
2006-01-03 13:12:00,202.589,202.589,202.563,202.586,61500000.0
2006-01-03 13:13:00,202.584,202.593,202.564,202.574,42600000.0
2006-01-03 13:14:00,202.593,202.604,202.585,202.602,69400000.0
2006-01-03 13:15:00,202.606,202.641,202.606,202.641,45500000.0
2006-01-03 13:16:00,202.665,202.719,202.665,202.719,45400000.0
2006-01-03 13:17:00,202.719,202.749,202.718,202.719,28300000.0
2006-01-03 13:18:00,202.737,202.737,202.681,202.695,69000000.0
2006-01-03 13:19:00,202.682,202.684,202.657,202.659,39499999.0
2006-01-03 13:20:00,202.678,202.678,202.648,202.652,67199999.0
2006-01-03 13:21:00,202.659,202.682,202.642,202.673,50599999.0
2006-01-03 13:22:00,202.669,202.67,202.647,202.647,38200000.0
2006-01-03 13:23:00,202.653,202.653,202.645,202.65,51900000.0
2006-01-03 13:24:00,202.654,202.661,202.642,202.661,58399999.0
2006-01-03 13:25:00,202.654,202.677,202.654,202.677,42000001.0
2006-01-03 13:26:00,202.694,202.694,202.678,202.683,55100000.0
2006-01-03 13:27:00,202.674,202.714,202.659,202.714,38700000.0
2006-01-03 13:28:00,202.671,202.693,202.606,202.606,86100001.0
2006-01-03 13:29:00,202.598,202.63,202.578,202.629,46500000.0
2006-01-03 13:30:00,202.63,202.65,202.623,202.65,19100000.0
2006-01-03 13:31:00,202.661,202.661,202.615,202.615,52200000.0
2006-01-03 13:32:00,202.609,202.626,202.599,202.609,40800000.0
2006-01-03 13:33:00,202.608,202.619,202.594,202.603,44000001.0
2006-01-03 13:34:00,202.617,202.644,202.61,202.644,67999999.0
2006-01-03 13:35:00,202.649,202.667,202.649,202.655,43000000.0
2006-01-03 13:36:00,202.661,202.683,202.654,202.661,38400000.0
2006-01-03 13:37:00,202.67,202.693,202.67,202.679,51800000.0
2006-01-03 13:38:00,202.661,202.663,202.638,202.663,46800000.0
2006-01-03 13:39:00,202.68,202.708,202.678,202.702,43500000.0
2006-01-03 13:40:00,202.685,202.685,202.648,202.652,61700000.0
2006-01-03 13:41:00,202.642,202.642,202.617,202.629,50999999.0
2006-01-03 13:42:00,202.625,202.667,202.625,202.667,26100000.0
2006-01-03 13:43:00,202.676,202.676,202.652,202.66,57900000.0
2006-01-03 13:44:00,202.661,202.684,202.658,202.684,73699999.0
2006-01-03 13:45:00,202.67,202.69,202.658,202.658,32000000.0
2006-01-03 13:46:00,202.634,202.634,202.565,202.568,86300001.0
2006-01-03 13:47:00,202.572,202.572,202.558,202.563,46399999.0
2006-01-03 13:48:00,202.565,202.565,202.533,202.533,32700000.0
2006-01-03 13:49:00,202.533,202.543,202.519,202.543,49200000.0
2006-01-03 13:50:00,202.542,202.546,202.516,202.543,53200000.0
2006-01-03 13:51:00,202.56,202.613,202.56,202.613,101200000.0
2006-01-03 13:52:00,202.611,202.611,202.593,202.596,23500000.0
2006-01-03 13:53:00,202.59,202.619,202.59,202.619,68100001.0
2006-01-03 13:54:00,202.619,202.662,202.619,202.662,43100000.0
2006-01-03 13:55:00,202.681,202.71,202.671,202.71,21000000.0
2006-01-03 13:56:00,202.698,202.732,202.698,202.709,37100000.0
2006-01-03 13:57:00,202.721,202.721,202.699,202.717,34700000.0
2006-01-03 13:58:00,202.715,202.722,202.707,202.707,39900000.0
2006-01-03 13:59:00,202.704,202.718,202.692,202.704,17400000.0
2006-01-03 14:00:00,202.693,202.712,202.659,202.67,23100000.0
2006-01-03 14:01:00,202.663,202.663,202.629,202.633,29400000.0
2006-01-03 14:02:00,202.616,202.639,202.612,202.615,28200000.0
2006-01-03 14:03:00,202.601,202.621,202.586,202.606,37400000.0
2006-01-03 14:04:00,202.585,202.602,202.584,202.602,30000000.0
2006-01-03 14:05:00,202.602,202.619,202.595,202.619,24100000.0
2006-01-03 14:06:00,202.592,202.601,202.576,202.576,38300000.0
2006-01-03 14:07:00,202.576,202.576,202.556,202.57,58499999.0
2006-01-03 14:08:00,202.559,202.571,202.539,202.571,66600000.0
2006-01-03 14:09:00,202.558,202.565,202.553,202.553,36700000.0
2006-01-03 14:10:00,202.567,202.593,202.567,202.575,42100000.0
2006-01-03 14:11:00,202.569,202.579,202.568,202.578,58799999.0
2006-01-03 14:12:00,202.571,202.578,202.563,202.57,51100000.0
2006-01-03 14:13:00,202.562,202.578,202.539,202.548,70199998.0
2006-01-03 14:14:00,202.556,202.563,202.553,202.563,40400000.0
2006-01-03 14:15:00,202.574,202.577,202.556,202.573,68800001.0
2006-01-03 14:16:00,202.606,202.636,202.606,202.63,27800000.0
2006-01-03 14:17:00,202.635,202.68,202.635,202.68,16600000.0
2006-01-03 14:18:00,202.682,202.691,202.668,202.681,75900000.0
2006-01-03 14:19:00,202.677,202.702,202.673,202.694,37900000.0
2006-01-03 14:20:00,202.689,202.708,202.689,202.7,51800000.0
2006-01-03 14:21:00,202.689,202.708,202.677,202.708,40100001.0
2006-01-03 14:22:00,202.699,202.708,202.677,202.698,48300000.0
2006-01-03 14:23:00,202.725,202.754,202.721,202.749,57700000.0
2006-01-03 14:24:00,202.773,202.818,202.773,202.791,59199999.0
2006-01-03 14:25:00,202.805,202.805,202.781,202.785,78000000.0
2006-01-03 14:26:00,202.796,202.845,202.796,202.845,47099999.0
2006-01-03 14:27:00,202.831,202.837,202.813,202.822,86900000.0
2006-01-03 14:28:00,202.793,202.793,202.775,202.786,29800000.0
2006-01-03 14:29:00,202.78,202.79,202.775,202.79,44100000.0
2006-01-03 14:30:00,202.756,202.779,202.736,202.736,47900000.0
2006-01-03 14:31:00,202.738,202.756,202.724,202.752,40300000.0
2006-01-03 14:32:00,202.761,202.779,202.758,202.76,40300000.0
2006-01-03 14:33:00,202.767,202.769,202.757,202.76,80900001.0
2006-01-03 14:34:00,202.767,202.767,202.748,202.752,37000000.0
2006-01-03 14:35:00,202.76,202.761,202.732,202.732,52199999.0
2006-01-03 14:36:00,202.733,202.748,202.723,202.746,47400000.0
2006-01-03 14:37:00,202.747,202.773,202.747,202.758,70300001.0
2006-01-03 14:38:00,202.77,202.784,202.77,202.782,87199999.0
2006-01-03 14:39:00,202.783,202.816,202.783,202.805,45000000.0
2006-01-03 14:40:00,202.805,202.808,202.795,202.808,36200000.0
2006-01-03 14:41:00,202.812,202.812,202.737,202.737,21000000.0
2006-01-03 14:42:00,202.747,202.787,202.747,202.77,48099999.0
2006-01-03 14:43:00,202.75,202.75,202.676,202.676,33500000.0
2006-01-03 14:44:00,202.674,202.695,202.648,202.695,37500000.0
2006-01-03 14:45:00,202.695,202.698,202.673,202.673,42700000.0
2006-01-03 14:46:00,202.67,202.692,202.668,202.692,73000000.0
2006-01-03 14:47:00,202.706,202.721,202.694,202.713,29600000.0
2006-01-03 14:48:00,202.724,202.724,202.702,202.711,41899999.0
2006-01-03 14:49:00,202.707,202.721,202.703,202.721,54799999.0
2006-01-03 14:50:00,202.715,202.731,202.712,202.712,26300000.0
2006-01-03 14:51:00,202.708,202.725,202.708,202.717,60000000.0
2006-01-03 14:52:00,202.724,202.724,202.699,202.71,27300000.0
2006-01-03 14:53:00,202.707,202.718,202.697,202.707,51100000.0
2006-01-03 14:54:00,202.702,202.728,202.698,202.728,53600000.0
2006-01-03 14:55:00,202.737,202.737,202.7,202.7,39800000.0
2006-01-03 14:56:00,202.71,202.717,202.693,202.708,57200000.0
2006-01-03 14:57:00,202.719,202.744,202.719,202.731,72900000.0
2006-01-03 14:58:00,202.734,202.734,202.725,202.731,83999999.0
2006-01-03 14:59:00,202.722,202.731,202.649,202.649,44300000.0
2006-01-03 15:00:00,202.662,202.717,202.662,202.702,53000000.0
2006-01-03 15:01:00,202.707,202.739,202.698,202.733,36200000.0
2006-01-03 15:02:00,202.731,202.79,202.731,202.783,40700000.0
2006-01-03 15:03:00,202.772,202.788,202.735,202.735,41800000.0
2006-01-03 15:04:00,202.736,202.751,202.733,202.751,39400000.0
2006-01-03 15:05:00,202.736,202.736,202.72,202.72,64799999.0
2006-01-03 15:06:00,202.718,202.734,202.71,202.722,28800000.0
2006-01-03 15:07:00,202.74,202.763,202.731,202.763,29300000.0
2006-01-03 15:08:00,202.781,202.837,202.765,202.837,33000000.0
2006-01-03 15:09:00,202.863,202.9,202.863,202.9,25900000.0
2006-01-03 15:10:00,202.895,202.901,202.883,202.883,36600000.0
2006-01-03 15:11:00,202.877,202.894,202.865,202.885,12300000.0
2006-01-03 15:12:00,202.876,202.879,202.855,202.879,48700000.0
2006-01-03 15:13:00,202.871,202.942,202.871,202.907,71899999.0
2006-01-03 15:14:00,202.901,202.904,202.888,202.904,64900000.0
2006-01-03 15:15:00,202.898,202.905,202.881,202.905,28700000.0
2006-01-03 15:16:00,202.918,202.928,202.905,202.914,29200000.0
2006-01-03 15:17:00,202.911,202.933,202.893,202.932,28900000.0
2006-01-03 15:18:00,202.939,202.957,202.928,202.954,44599999.0
2006-01-03 15:19:00,202.948,202.953,202.923,202.939,28000000.0
2006-01-03 15:20:00,202.952,202.979,202.942,202.954,49000000.0
2006-01-03 15:21:00,202.918,202.938,202.863,202.863,28200000.0
2006-01-03 15:22:00,202.824,202.824,202.787,202.789,19600000.0
2006-01-03 15:23:00,202.808,202.834,202.808,202.822,35300000.0
2006-01-03 15:24:00,202.837,202.845,202.828,202.83,98399999.0
2006-01-03 15:25:00,202.815,202.815,202.787,202.793,78400002.0
2006-01-03 15:26:00,202.78,202.789,202.777,202.78,32600000.0
2006-01-03 15:27:00,202.792,202.797,202.757,202.763,50400000.0
2006-01-03 15:28:00,202.772,202.826,202.772,202.821,65000000.0
2006-01-03 15:29:00,202.802,202.816,202.793,202.807,56500000.0
2006-01-03 15:30:00,202.81,202.827,202.787,202.827,71300000.0
2006-01-03 15:31:00,202.825,202.855,202.819,202.83,76700000.0
2006-01-03 15:32:00,202.846,202.856,202.835,202.835,46700000.0
2006-01-03 15:33:00,202.833,202.841,202.819,202.823,46600000.0
2006-01-03 15:34:00,202.811,202.828,202.811,202.815,58700000.0
2006-01-03 15:35:00,202.817,202.835,202.817,202.835,63800000.0
2006-01-03 15:36:00,202.847,202.847,202.823,202.835,35500000.0
2006-01-03 15:37:00,202.837,202.851,202.825,202.851,44000000.0
2006-01-03 15:38:00,202.857,202.865,202.844,202.853,48200000.0
2006-01-03 15:39:00,202.859,202.866,202.836,202.851,43600000.0
2006-01-03 15:40:00,202.851,202.87,202.85,202.87,34200000.0
2006-01-03 15:41:00,202.846,202.863,202.839,202.851,66599999.0
2006-01-03 15:42:00,202.85,202.85,202.836,202.839,43000000.0
2006-01-03 15:43:00,202.828,202.836,202.794,202.802,74900001.0
2006-01-03 15:44:00,202.813,202.815,202.782,202.806,71400000.0
2006-01-03 15:45:00,202.799,202.815,202.794,202.794,42300000.0
2006-01-03 15:46:00,202.798,202.798,202.76,202.775,72900001.0
2006-01-03 15:47:00,202.767,202.77,202.751,202.754,47600000.0
2006-01-03 15:48:00,202.763,202.763,202.754,202.754,37100000.0
2006-01-03 15:49:00,202.742,202.746,202.732,202.738,69800000.0
2006-01-03 15:50:00,202.73,202.747,202.726,202.747,18600000.0
2006-01-03 15:51:00,202.741,202.741,202.707,202.731,37100000.0
2006-01-03 15:52:00,202.728,202.748,202.721,202.735,34300000.0
2006-01-03 15:53:00,202.749,202.764,202.734,202.758,57300002.0
2006-01-03 15:54:00,202.781,202.832,202.781,202.832,59000000.0
2006-01-03 15:55:00,202.846,202.866,202.846,202.862,39300000.0
2006-01-03 15:56:00,202.873,202.881,202.873,202.876,28300000.0
2006-01-03 15:57:00,202.879,202.917,202.879,202.917,39500000.0
2006-01-03 15:58:00,202.929,202.946,202.928,202.939,14400000.0
2006-01-03 15:59:00,202.947,202.949,202.923,202.928,26900000.0
2006-01-03 16:00:00,202.929,202.96,202.929,202.96,46300000.0
2006-01-03 16:01:00,202.97,202.992,202.97,202.973,33500000.0
2006-01-03 16:02:00,202.952,202.971,202.946,202.96,60000000.0
2006-01-03 16:03:00,202.968,203.0,202.956,202.956,48200000.0
2006-01-03 16:04:00,202.952,202.968,202.94,202.955,36800000.0
2006-01-03 16:05:00,202.955,202.955,202.857,202.857,37000000.0
2006-01-03 16:06:00,202.841,202.853,202.824,202.835,51100000.0
2006-01-03 16:07:00,202.82,202.828,202.785,202.785,57300000.0
2006-01-03 16:08:00,202.766,202.782,202.747,202.747,20500000.0
2006-01-03 16:09:00,202.74,202.748,202.675,202.675,37500000.0
2006-01-03 16:10:00,202.652,202.657,202.613,202.623,32300000.0
2006-01-03 16:11:00,202.607,202.621,202.601,202.617,61000001.0
2006-01-03 16:12:00,202.64,202.656,202.64,202.649,39100000.0
2006-01-03 16:13:00,202.646,202.652,202.615,202.652,36099999.0
2006-01-03 16:14:00,202.644,202.659,202.631,202.659,38000001.0
2006-01-03 16:15:00,202.681,202.715,202.669,202.715,34000000.0
2006-01-03 16:16:00,202.693,202.693,202.681,202.687,9700000.0
2006-01-03 16:17:00,202.686,202.749,202.686,202.748,29500000.0
2006-01-03 16:18:00,202.732,202.735,202.7,202.7,30600000.0
2006-01-03 16:19:00,202.719,202.726,202.69,202.723,70200000.0
2006-01-03 16:20:00,202.727,202.734,202.696,202.696,47400000.0
2006-01-03 16:21:00,202.697,202.697,202.624,202.627,68700000.0
2006-01-03 16:22:00,202.63,202.63,202.591,202.608,38700000.0
2006-01-03 16:23:00,202.608,202.654,202.606,202.63,88699999.0
2006-01-03 16:24:00,202.632,202.643,202.614,202.616,58300000.0
2006-01-03 16:25:00,202.617,202.617,202.601,202.606,30000000.0
2006-01-03 16:26:00,202.595,202.612,202.595,202.612,56499999.0
2006-01-03 16:27:00,202.573,202.573,202.511,202.537,35800000.0
2006-01-03 16:28:00,202.545,202.552,202.531,202.531,34100000.0
2006-01-03 16:29:00,202.535,202.571,202.535,202.571,48100000.0
2006-01-03 16:30:00,202.562,202.626,202.562,202.607,79900001.0
2006-01-03 16:31:00,202.575,202.618,202.575,202.596,46700000.0
2006-01-03 16:32:00,202.613,202.648,202.613,202.648,47800000.0
2006-01-03 16:33:00,202.654,202.668,202.645,202.668,36400000.0
2006-01-03 16:34:00,202.687,202.698,202.682,202.698,32700000.0
2006-01-03 16:35:00,202.687,202.688,202.655,202.655,60500001.0
2006-01-03 16:36:00,202.666,202.723,202.666,202.709,33400000.0
2006-01-03 16:37:00,202.688,202.688,202.627,202.641,34200000.0
2006-01-03 16:38:00,202.619,202.647,202.605,202.645,36200000.0
2006-01-03 16:39:00,202.653,202.67,202.649,202.657,29100000.0
2006-01-03 16:40:00,202.636,202.665,202.636,202.653,91600000.0
2006-01-03 16:41:00,202.675,202.729,202.675,202.706,56800000.0
2006-01-03 16:42:00,202.689,202.689,202.63,202.647,37700000.0
2006-01-03 16:43:00,202.639,202.662,202.638,202.654,36500000.0
2006-01-03 16:44:00,202.645,202.667,202.636,202.66,64999999.0
2006-01-03 16:45:00,202.665,202.677,202.663,202.677,96699999.0
2006-01-03 16:46:00,202.679,202.696,202.628,202.628,28000000.0
2006-01-03 16:47:00,202.634,202.634,202.595,202.596,90499998.0
2006-01-03 16:48:00,202.571,202.571,202.517,202.528,51300001.0
2006-01-03 16:49:00,202.522,202.531,202.499,202.529,49399999.0
2006-01-03 16:50:00,202.526,202.532,202.517,202.517,64500000.0
2006-01-03 16:51:00,202.534,202.602,202.534,202.579,49400000.0
2006-01-03 16:52:00,202.583,202.606,202.564,202.595,54200001.0
2006-01-03 16:53:00,202.58,202.594,202.541,202.547,72400000.0
2006-01-03 16:54:00,202.544,202.621,202.544,202.616,58200000.0
2006-01-03 16:55:00,202.609,202.616,202.59,202.604,84500001.0
2006-01-03 16:56:00,202.608,202.657,202.608,202.619,96300000.0
2006-01-03 16:57:00,202.598,202.649,202.575,202.645,22900000.0
2006-01-03 16:58:00,202.671,202.678,202.661,202.667,64900000.0
2006-01-03 16:59:00,202.653,202.653,202.575,202.6,77200000.0
2006-01-03 17:00:00,202.57,202.616,202.525,202.552,71400001.0
2006-01-03 17:01:00,202.525,202.589,202.525,202.569,89300001.0
2006-01-03 17:02:00,202.566,202.674,202.561,202.674,41200000.0
2006-01-03 17:03:00,202.684,202.688,202.647,202.655,58000000.0
2006-01-03 17:04:00,202.664,202.675,202.648,202.649,49000000.0
2006-01-03 17:05:00,202.644,202.661,202.586,202.586,27400000.0
2006-01-03 17:06:00,202.585,202.616,202.573,202.61,38800000.0
2006-01-03 17:07:00,202.604,202.675,202.595,202.664,65200000.0
2006-01-03 17:08:00,202.658,202.668,202.611,202.611,35800000.0
2006-01-03 17:09:00,202.555,202.555,202.49,202.496,34200001.0
2006-01-03 17:10:00,202.478,202.507,202.447,202.447,77800000.0
2006-01-03 17:11:00,202.433,202.471,202.431,202.455,57300000.0
2006-01-03 17:12:00,202.437,202.437,202.415,202.434,43800000.0
2006-01-03 17:13:00,202.458,202.484,202.451,202.482,57600000.0
2006-01-03 17:14:00,202.488,202.488,202.46,202.471,10700000.0
2006-01-03 17:15:00,202.476,202.521,202.453,202.519,83400001.0
2006-01-03 17:16:00,202.511,202.542,202.481,202.542,26000000.0
2006-01-03 17:17:00,202.555,202.59,202.549,202.59,49200000.0
2006-01-03 17:18:00,202.641,202.661,202.622,202.637,60300000.0
2006-01-03 17:19:00,202.686,202.689,202.642,202.684,69100000.0
2006-01-03 17:20:00,202.707,202.723,202.654,202.658,49200000.0
2006-01-03 17:21:00,202.669,202.7,202.663,202.672,59700000.0
2006-01-03 17:22:00,202.685,202.743,202.685,202.743,54199999.0
2006-01-03 17:23:00,202.787,202.86,202.787,202.86,37700000.0
2006-01-03 17:24:00,202.918,202.994,202.918,202.975,39500000.0
2006-01-03 17:25:00,202.963,202.978,202.933,202.94,41400000.0
2006-01-03 17:26:00,202.926,202.926,202.879,202.879,42500000.0
2006-01-03 17:27:00,202.839,202.839,202.783,202.79,68699999.0
2006-01-03 17:28:00,202.765,202.765,202.733,202.735,78800000.0
2006-01-03 17:29:00,202.753,202.759,202.734,202.748,38600000.0
2006-01-03 17:30:00,202.726,202.753,202.711,202.753,16400000.0
2006-01-03 17:31:00,202.748,202.775,202.748,202.768,62500000.0
2006-01-03 17:32:00,202.756,202.756,202.711,202.711,24000000.0
2006-01-03 17:33:00,202.689,202.693,202.663,202.693,20300000.0
2006-01-03 17:34:00,202.713,202.737,202.706,202.737,30900000.0
2006-01-03 17:35:00,202.747,202.777,202.746,202.747,65500000.0
2006-01-03 17:36:00,202.754,202.77,202.737,202.77,117000001.0
2006-01-03 17:37:00,202.784,202.795,202.742,202.779,44500000.0
2006-01-03 17:38:00,202.797,202.822,202.791,202.817,38000000.0
2006-01-03 17:39:00,202.812,202.812,202.784,202.788,27900000.0
2006-01-03 17:40:00,202.754,202.754,202.716,202.716,20300000.0
2006-01-03 17:41:00,202.704,202.704,202.637,202.647,71800000.0
2006-01-03 17:42:00,202.646,202.674,202.637,202.674,47400000.0
2006-01-03 17:43:00,202.681,202.719,202.681,202.714,73800001.0
2006-01-03 17:44:00,202.711,202.729,202.709,202.729,46300000.0
2006-01-03 17:45:00,202.734,202.741,202.711,202.725,76899999.0
2006-01-03 17:46:00,202.72,202.733,202.699,202.705,62700002.0
2006-01-03 17:47:00,202.734,202.77,202.726,202.759,42000000.0
2006-01-03 17:48:00,202.756,202.787,202.751,202.769,60599999.0
2006-01-03 17:49:00,202.802,202.81,202.777,202.777,33900000.0
2006-01-03 17:50:00,202.794,202.865,202.793,202.865,71199999.0
2006-01-03 17:51:00,202.864,202.864,202.808,202.808,83400002.0
2006-01-03 17:52:00,202.857,202.857,202.811,202.834,59800000.0
2006-01-03 17:53:00,202.809,202.816,202.794,202.806,29900000.0
2006-01-03 17:54:00,202.774,202.793,202.744,202.744,52400000.0
2006-01-03 17:55:00,202.729,202.751,202.718,202.739,26700000.0
2006-01-03 17:56:00,202.735,202.735,202.715,202.722,34100000.0
2006-01-03 17:57:00,202.706,202.717,202.691,202.701,40100000.0
2006-01-03 17:58:00,202.685,202.695,202.663,202.672,55899999.0
2006-01-03 17:59:00,202.673,202.776,202.652,202.776,82699999.0
2006-01-03 18:00:00,202.808,202.808,202.709,202.709,43100000.0
2006-01-03 18:01:00,202.718,202.744,202.632,202.651,597199996.0
2006-01-03 18:02:00,202.65,202.672,202.619,202.668,688600005.0
2006-01-03 18:03:00,202.682,202.682,202.62,202.633,614899997.0
2006-01-03 18:04:00,202.649,202.656,202.608,202.62,441800000.0
2006-01-03 18:05:00,202.633,202.649,202.6,202.6,596899996.0
2006-01-03 18:06:00,202.596,202.631,202.586,202.586,615300001.0
2006-01-03 18:07:00,202.574,202.591,202.542,202.542,765000004.0
2006-01-03 18:08:00,202.536,202.555,202.523,202.523,586000002.0
2006-01-03 18:09:00,202.52,202.572,202.511,202.572,626199998.0
2006-01-03 18:10:00,202.575,202.575,202.526,202.526,603099996.0
2006-01-03 18:11:00,202.51,202.51,202.441,202.441,335800000.0
2006-01-03 18:12:00,202.421,202.435,202.4,202.4,286000001.0
2006-01-03 18:13:00,202.395,202.475,202.395,202.475,524900003.0
2006-01-03 18:14:00,202.494,202.537,202.494,202.525,690599997.0
2006-01-03 18:15:00,202.531,202.534,202.502,202.518,762699999.0
2006-01-03 18:16:00,202.53,202.563,202.52,202.52,627899998.0
2006-01-03 18:17:00,202.523,202.537,202.505,202.505,266699998.0
2006-01-03 18:18:00,202.5,202.536,202.498,202.522,490700001.0
2006-01-03 18:19:00,202.515,202.541,202.483,202.514,417400000.0
2006-01-03 18:20:00,202.502,202.515,202.474,202.478,553500003.0
2006-01-03 18:21:00,202.479,202.513,202.451,202.483,646200000.0
2006-01-03 18:22:00,202.461,202.466,202.411,202.436,578100001.0
2006-01-03 18:23:00,202.44,202.462,202.42,202.447,657300000.0
2006-01-03 18:24:00,202.434,202.471,202.434,202.464,542000002.0
2006-01-03 18:25:00,202.48,202.49,202.458,202.475,503700000.0
2006-01-03 18:26:00,202.485,202.525,202.485,202.504,298200002.0
2006-01-03 18:27:00,202.513,202.574,202.512,202.558,389900001.0
2006-01-03 18:28:00,202.552,202.552,202.436,202.458,476600002.0
2006-01-03 18:29:00,202.461,202.471,202.436,202.452,536199999.0
2006-01-03 18:30:00,202.456,202.458,202.39,202.39,341800001.0
2006-01-03 18:31:00,202.359,202.359,202.26,202.33,313600000.0
2006-01-03 18:32:00,202.3,202.368,202.3,202.348,492599996.0
2006-01-03 18:33:00,202.375,202.406,202.357,202.387,466700002.0
2006-01-03 18:34:00,202.388,202.388,202.327,202.363,477000001.0
2006-01-03 18:35:00,202.364,202.407,202.355,202.382,429800000.0
2006-01-03 18:36:00,202.38,202.399,202.347,202.365,316799998.0
2006-01-03 18:37:00,202.375,202.38,202.351,202.351,139500000.0
2006-01-03 18:38:00,202.35,202.36,202.317,202.354,241499999.0
2006-01-03 18:39:00,202.339,202.352,202.304,202.32,97700000.0
2006-01-03 18:40:00,202.303,202.322,202.296,202.303,296799999.0
2006-01-03 18:41:00,202.3,202.305,202.278,202.284,303100001.0
2006-01-03 18:42:00,202.278,202.297,202.266,202.282,185499998.0
2006-01-03 18:43:00,202.271,202.294,202.245,202.246,181399998.0
2006-01-03 18:44:00,202.242,202.252,202.227,202.238,268200000.0
2006-01-03 18:45:00,202.248,202.296,202.248,202.274,154400000.0
2006-01-03 18:46:00,202.274,202.286,202.265,202.272,171499999.0
2006-01-03 18:47:00,202.273,202.283,202.264,202.27,93300000.0
2006-01-03 18:48:00,202.28,202.294,202.248,202.294,176200001.0
2006-01-03 18:49:00,202.287,202.297,202.28,202.297,214999998.0
2006-01-03 18:50:00,202.304,202.306,202.285,202.306,225800001.0
2006-01-03 18:51:00,202.305,202.319,202.28,202.3,211399998.0
2006-01-03 18:52:00,202.304,202.323,202.288,202.323,290800000.0
2006-01-03 18:53:00,202.338,202.356,202.306,202.332,257000001.0
2006-01-03 18:54:00,202.376,202.422,202.376,202.412,187000000.0
2006-01-03 18:55:00,202.415,202.423,202.376,202.39,234699999.0
2006-01-03 18:56:00,202.377,202.38,202.347,202.347,43700001.0
2006-01-03 18:57:00,202.323,202.352,202.297,202.352,198299999.0
2006-01-03 18:58:00,202.37,202.429,202.37,202.429,319599998.0
2006-01-03 18:59:00,202.423,202.442,202.412,202.435,301300002.0
2006-01-03 19:00:00,202.422,202.429,202.386,202.386,96199999.0
2006-01-03 19:01:00,202.394,202.418,202.386,202.413,114600000.0
2006-01-03 19:02:00,202.411,202.411,202.371,202.398,201900001.0
2006-01-03 19:03:00,202.4,202.4,202.327,202.327,270300001.0
2006-01-03 19:04:00,202.315,202.342,202.289,202.342,145400000.0
2006-01-03 19:05:00,202.339,202.339,202.294,202.294,132500000.0
2006-01-03 19:06:00,202.286,202.302,202.243,202.302,384000001.0
2006-01-03 19:07:00,202.32,202.358,202.3,202.347,278100000.0
2006-01-03 19:08:00,202.352,202.37,202.335,202.367,328299997.0
2006-01-03 19:09:00,202.364,202.377,202.358,202.37,159200001.0
2006-01-03 19:10:00,202.385,202.428,202.385,202.416,135100001.0
2006-01-03 19:11:00,202.422,202.423,202.377,202.377,52200000.0
2006-01-03 19:12:00,202.37,202.401,202.367,202.399,99300001.0
2006-01-03 19:13:00,202.395,202.413,202.375,202.391,178599998.0
2006-01-03 19:14:00,202.403,202.468,202.403,202.463,168099999.0
2006-01-03 19:15:00,202.484,202.512,202.484,202.512,292700000.0
2006-01-03 19:16:00,202.521,202.521,202.505,202.505,48600000.0
2006-01-03 19:17:00,202.527,202.553,202.527,202.547,90400000.0
2006-01-03 19:18:00,202.534,202.56,202.482,202.56,167200001.0
2006-01-03 19:19:00,202.555,202.565,202.519,202.533,239200001.0
2006-01-03 19:20:00,202.524,202.524,202.496,202.496,226800000.0
2006-01-03 19:21:00,202.495,202.498,202.474,202.475,148300000.0
2006-01-03 19:22:00,202.476,202.51,202.476,202.497,120900001.0
2006-01-03 19:23:00,202.494,202.496,202.465,202.482,401100000.0
2006-01-03 19:24:00,202.475,202.485,202.464,202.473,131700001.0
2006-01-03 19:25:00,202.462,202.474,202.455,202.465,181300001.0
2006-01-03 19:26:00,202.457,202.475,202.43,202.457,417100000.0
2006-01-03 19:27:00,202.464,202.51,202.464,202.497,307500000.0
2006-01-03 19:28:00,202.508,202.522,202.499,202.522,312799998.0
2006-01-03 19:29:00,202.535,202.544,202.514,202.514,48600000.0
2006-01-03 19:30:00,202.504,202.544,202.497,202.518,219799998.0
2006-01-03 19:31:00,202.513,202.522,202.506,202.513,121699999.0
2006-01-03 19:32:00,202.51,202.532,202.504,202.517,404300000.0
2006-01-03 19:33:00,202.527,202.543,202.517,202.539,192199999.0
2006-01-03 19:34:00,202.548,202.572,202.548,202.567,247900001.0
2006-01-03 19:35:00,202.558,202.569,202.498,202.498,300399999.0
2006-01-03 19:36:00,202.505,202.505,202.388,202.415,233500000.0
2006-01-03 19:37:00,202.42,202.435,202.41,202.413,78400000.0
2006-01-03 19:38:00,202.418,202.463,202.418,202.418,209400000.0
2006-01-03 19:39:00,202.406,202.433,202.394,202.411,177600000.0
2006-01-03 19:40:00,202.434,202.502,202.434,202.467,200299999.0
2006-01-03 19:41:00,202.473,202.479,202.446,202.446,368000003.0
2006-01-03 19:42:00,202.449,202.473,202.447,202.473,172600001.0
2006-01-03 19:43:00,202.494,202.543,202.494,202.543,103200000.0
2006-01-03 19:44:00,202.546,202.56,202.518,202.53,211400000.0
2006-01-03 19:45:00,202.528,202.551,202.522,202.537,139399999.0
2006-01-03 19:46:00,202.557,202.679,202.557,202.653,115600000.0
2006-01-03 19:47:00,202.664,202.683,202.657,202.673,47000001.0
2006-01-03 19:48:00,202.651,202.663,202.621,202.623,211200000.0
2006-01-03 19:49:00,202.62,202.647,202.62,202.638,141300000.0
2006-01-03 19:50:00,202.643,202.664,202.643,202.647,224700001.0
2006-01-03 19:51:00,202.643,202.645,202.624,202.637,168299999.0
2006-01-03 19:52:00,202.651,202.667,202.629,202.656,140799999.0
2006-01-03 19:53:00,202.674,202.726,202.674,202.71,189100000.0
2006-01-03 19:54:00,202.709,202.761,202.701,202.761,222700000.0
2006-01-03 19:55:00,202.764,202.769,202.743,202.76,60700000.0
2006-01-03 19:56:00,202.77,202.857,202.768,202.857,112300000.0
2006-01-03 19:57:00,202.858,202.858,202.844,202.855,195000002.0
2006-01-03 19:58:00,202.834,202.834,202.788,202.793,264800001.0
2006-01-03 19:59:00,202.785,202.785,202.714,202.714,291100002.0
2006-01-03 20:00:00,202.711,202.729,202.703,202.727,81000000.0
2006-01-03 20:01:00,202.741,202.784,202.741,202.772,119600001.0
2006-01-03 20:02:00,202.788,202.825,202.777,202.825,147700000.0
2006-01-03 20:03:00,202.83,202.884,202.83,202.884,96200000.0
2006-01-03 20:04:00,202.887,202.899,202.852,202.875,140200000.0
2006-01-03 20:05:00,202.865,202.873,202.841,202.862,138600000.0
2006-01-03 20:06:00,202.855,202.857,202.833,202.834,215100002.0
2006-01-03 20:07:00,202.846,202.846,202.827,202.84,165900000.0
2006-01-03 20:08:00,202.842,202.865,202.841,202.842,190400000.0
2006-01-03 20:09:00,202.846,202.858,202.842,202.854,113799999.0
2006-01-03 20:10:00,202.852,202.856,202.843,202.846,150000000.0
2006-01-03 20:11:00,202.839,202.839,202.804,202.813,287699999.0
2006-01-03 20:12:00,202.808,202.832,202.802,202.813,411099999.0
2006-01-03 20:13:00,202.814,202.837,202.803,202.825,177499999.0
2006-01-03 20:14:00,202.827,202.86,202.819,202.844,182300000.0
2006-01-03 20:15:00,202.856,202.864,202.813,202.813,366099998.0
2006-01-03 20:16:00,202.801,202.808,202.784,202.787,173600000.0
2006-01-03 20:17:00,202.792,202.806,202.79,202.79,55800000.0
2006-01-03 20:18:00,202.784,202.794,202.772,202.775,141400000.0
2006-01-03 20:19:00,202.79,202.801,202.785,202.793,174100000.0
2006-01-03 20:20:00,202.788,202.793,202.771,202.784,310599996.0
2006-01-03 20:21:00,202.788,202.806,202.783,202.788,209099997.0
2006-01-03 20:22:00,202.793,202.804,202.775,202.793,292499999.0
2006-01-03 20:23:00,202.793,202.8,202.782,202.79,166900000.0
2006-01-03 20:24:00,202.795,202.822,202.789,202.789,128600000.0
2006-01-03 20:25:00,202.788,202.814,202.788,202.792,277600000.0
2006-01-03 20:26:00,202.79,202.804,202.784,202.803,357300002.0
2006-01-03 20:27:00,202.799,202.803,202.78,202.802,141599999.0
2006-01-03 20:28:00,202.809,202.833,202.79,202.79,374000002.0
2006-01-03 20:29:00,202.804,202.834,202.804,202.813,480200003.0
2006-01-03 20:30:00,202.819,202.828,202.81,202.825,565600002.0
2006-01-03 20:31:00,202.822,202.827,202.806,202.812,352300000.0
2006-01-03 20:32:00,202.815,202.854,202.815,202.844,548500001.0
2006-01-03 20:33:00,202.847,202.873,202.841,202.841,168300001.0
2006-01-03 20:34:00,202.825,202.825,202.8,202.81,138300000.0
2006-01-03 20:35:00,202.799,202.811,202.787,202.797,100000000.0
2006-01-03 20:36:00,202.793,202.796,202.773,202.773,170600002.0
2006-01-03 20:37:00,202.768,202.809,202.768,202.809,100699999.0
2006-01-03 20:38:00,202.805,202.835,202.783,202.823,243900001.0
2006-01-03 20:39:00,202.826,202.835,202.807,202.822,244500001.0
2006-01-03 20:40:00,202.831,202.831,202.802,202.804,422900000.0
2006-01-03 20:41:00,202.801,202.806,202.781,202.803,173900000.0
2006-01-03 20:42:00,202.795,202.795,202.756,202.775,259599999.0
2006-01-03 20:43:00,202.77,202.77,202.743,202.743,227099998.0
2006-01-03 20:44:00,202.743,202.748,202.726,202.738,277600001.0
2006-01-03 20:45:00,202.747,202.774,202.747,202.766,227600000.0
2006-01-03 20:46:00,202.77,202.786,202.763,202.777,251600000.0
2006-01-03 20:47:00,202.783,202.84,202.783,202.817,239400000.0
2006-01-03 20:48:00,202.832,202.834,202.812,202.829,190499998.0
2006-01-03 20:49:00,202.843,202.857,202.834,202.838,111900000.0
2006-01-03 20:50:00,202.828,202.861,202.828,202.838,465099997.0
2006-01-03 20:51:00,202.834,202.852,202.825,202.832,206100004.0
2006-01-03 20:52:00,202.841,202.86,202.838,202.86,92200000.0
2006-01-03 20:53:00,202.857,202.872,202.846,202.846,268800001.0
2006-01-03 20:54:00,202.848,202.897,202.848,202.897,153399999.0
2006-01-03 20:55:00,202.895,202.895,202.848,202.86,321299999.0
2006-01-03 20:56:00,202.854,202.877,202.848,202.858,215900001.0
2006-01-03 20:57:00,202.863,202.888,202.856,202.87,381600000.0
2006-01-03 20:58:00,202.868,202.896,202.857,202.86,332400002.0
2006-01-03 20:59:00,202.86,202.919,202.86,202.891,493899997.0
2006-01-03 21:00:00,202.88,202.88,202.748,202.748,548700001.0
2006-01-03 21:01:00,202.734,202.787,202.661,202.705,381999997.0
2006-01-03 21:02:00,202.697,202.7,202.535,202.556,301900001.0
2006-01-03 21:03:00,202.558,202.628,202.558,202.58,264500001.0
2006-01-03 21:04:00,202.602,202.668,202.602,202.647,98200000.0
2006-01-03 21:05:00,202.66,202.706,202.645,202.683,75200000.0
2006-01-03 21:06:00,202.68,202.68,202.624,202.643,203800001.0
2006-01-03 21:07:00,202.672,202.712,202.648,202.649,225800001.0
2006-01-03 21:08:00,202.642,202.663,202.607,202.627,129900002.0
2006-01-03 21:09:00,202.634,202.634,202.588,202.599,87800001.0
2006-01-03 21:10:00,202.592,202.597,202.548,202.556,84800001.0
2006-01-03 21:11:00,202.542,202.542,202.469,202.512,91100000.0
2006-01-03 21:12:00,202.501,202.551,202.485,202.551,89100000.0
2006-01-03 21:13:00,202.552,202.552,202.488,202.523,173400000.0
2006-01-03 21:14:00,202.532,202.634,202.51,202.613,335000000.0
2006-01-03 21:15:00,202.627,202.664,202.613,202.653,288199999.0
2006-01-03 21:16:00,202.667,202.685,202.667,202.677,32500000.0
2006-01-03 21:17:00,202.69,202.733,202.687,202.719,236099998.0
2006-01-03 21:18:00,202.713,202.73,202.679,202.686,152500000.0
2006-01-03 21:19:00,202.671,202.671,202.574,202.66,206200000.0
2006-01-03 21:20:00,202.66,202.662,202.625,202.662,336300000.0
2006-01-03 21:21:00,202.654,202.654,202.629,202.632,230600000.0
2006-01-03 21:22:00,202.63,202.637,202.579,202.579,227800004.0
2006-01-03 21:23:00,202.584,202.64,202.584,202.624,195500001.0
2006-01-03 21:24:00,202.611,202.611,202.565,202.565,170799999.0
2006-01-03 21:25:00,202.563,202.598,202.55,202.598,309300002.0
2006-01-03 21:26:00,202.592,202.592,202.553,202.56,130000000.0
2006-01-03 21:27:00,202.581,202.608,202.581,202.597,125900000.0
2006-01-03 21:28:00,202.599,202.603,202.576,202.585,134500000.0
2006-01-03 21:29:00,202.587,202.592,202.578,202.578,153600002.0
2006-01-03 21:30:00,202.56,202.56,202.514,202.557,111000001.0
2006-01-03 21:31:00,202.543,202.579,202.543,202.576,49300000.0
2006-01-03 21:32:00,202.585,202.613,202.585,202.6,87700001.0
2006-01-03 21:33:00,202.596,202.64,202.555,202.608,138800000.0
2006-01-03 21:34:00,202.612,202.653,202.58,202.641,128899999.0
2006-01-03 21:35:00,202.639,202.65,202.633,202.638,43899999.0
2006-01-03 21:36:00,202.643,202.662,202.616,202.616,89999999.0
2006-01-03 21:37:00,202.608,202.608,202.581,202.581,97200000.0
2006-01-03 21:38:00,202.578,202.59,202.57,202.576,41499999.0
2006-01-03 21:39:00,202.589,202.61,202.589,202.597,27700000.0
2006-01-03 21:40:00,202.597,202.613,202.595,202.603,42300000.0
2006-01-03 21:41:00,202.584,202.584,202.554,202.554,21900000.0
2006-01-03 21:42:00,202.549,202.58,202.523,202.523,248000003.0
2006-01-03 21:43:00,202.53,202.558,202.53,202.555,48600000.0
2006-01-03 21:44:00,202.545,202.555,202.518,202.54,188800001.0
2006-01-03 21:45:00,202.546,202.557,202.526,202.526,51900000.0
2006-01-03 21:46:00,202.522,202.541,202.52,202.535,111300000.0
2006-01-03 21:47:00,202.541,202.543,202.531,202.531,62400001.0
2006-01-03 21:48:00,202.535,202.561,202.526,202.561,193199999.0
2006-01-03 21:49:00,202.556,202.569,202.538,202.538,49800000.0
2006-01-03 21:50:00,202.555,202.555,202.525,202.525,51600000.0
2006-01-03 21:51:00,202.526,202.545,202.526,202.53,118600001.0
2006-01-03 21:52:00,202.533,202.535,202.417,202.422,46300000.0
2006-01-03 21:53:00,202.442,202.463,202.442,202.45,49400000.0
2006-01-03 21:54:00,202.456,202.476,202.453,202.473,78500000.0
2006-01-03 21:55:00,202.479,202.488,202.47,202.483,97600001.0
2006-01-03 21:56:00,202.49,202.504,202.49,202.5,21400000.0
2006-01-03 21:57:00,202.507,202.513,202.481,202.5,40700000.0
2006-01-03 21:58:00,202.501,202.513,202.464,202.5,53800000.0
2006-01-03 21:59:00,202.515,202.521,202.496,202.502,173900000.0
2006-01-03 22:00:00,202.497,202.545,202.497,202.54,249200001.0
2006-01-03 22:01:00,202.549,202.551,202.525,202.541,167500002.0
2006-01-03 22:02:00,202.525,202.527,202.5,202.52,300399998.0
2006-01-03 22:03:00,202.529,202.548,202.522,202.536,54600000.0
2006-01-03 22:04:00,202.538,202.561,202.537,202.537,130300000.0
2006-01-03 22:05:00,202.531,202.535,202.518,202.523,98200001.0
2006-01-03 22:06:00,202.518,202.529,202.517,202.524,62900000.0
2006-01-03 22:07:00,202.511,202.523,202.51,202.514,54600000.0
2006-01-03 22:08:00,202.514,202.536,202.513,202.515,48200000.0
2006-01-03 22:09:00,202.51,202.515,202.505,202.51,31400000.0
2006-01-03 22:10:00,202.514,202.525,202.508,202.51,53600001.0
2006-01-03 22:11:00,202.505,202.532,202.505,202.51,61500000.0
2006-01-03 22:12:00,202.518,202.528,202.516,202.52,113400001.0
2006-01-03 22:13:00,202.52,202.52,202.494,202.51,98000000.0
2006-01-03 22:14:00,202.514,202.519,202.51,202.512,38000000.0
2006-01-03 22:15:00,202.509,202.531,202.491,202.495,237999999.0
2006-01-03 22:16:00,202.501,202.524,202.501,202.521,196500001.0
2006-01-03 22:17:00,202.516,202.549,202.505,202.541,79099999.0
2006-01-03 22:18:00,202.563,202.58,202.547,202.58,80900000.0
2006-01-03 22:19:00,202.588,202.601,202.577,202.592,66300000.0
2006-01-03 22:20:00,202.595,202.639,202.583,202.62,97499997.0
2006-01-03 22:21:00,202.623,202.643,202.623,202.631,40700000.0
2006-01-03 22:22:00,202.634,202.656,202.63,202.63,76800000.0
2006-01-03 22:23:00,202.64,202.689,202.64,202.662,95900000.0
2006-01-03 22:24:00,202.683,202.757,202.683,202.757,51300000.0
2006-01-03 22:25:00,202.743,202.761,202.707,202.753,84800001.0
2006-01-03 22:26:00,202.753,202.753,202.721,202.748,70200000.0
2006-01-03 22:27:00,202.752,202.764,202.717,202.717,186900000.0
2006-01-03 22:28:00,202.718,202.718,202.686,202.695,52600000.0
2006-01-03 22:29:00,202.711,202.723,202.672,202.722,153699999.0
2006-01-03 22:30:00,202.735,202.752,202.735,202.752,35500000.0
2006-01-03 22:31:00,202.764,202.811,202.76,202.811,67100000.0
2006-01-03 22:32:00,202.811,202.824,202.798,202.812,62900000.0
2006-01-03 22:33:00,202.83,202.842,202.823,202.827,222699999.0
2006-01-03 22:34:00,202.819,202.845,202.791,202.813,246800001.0
2006-01-03 22:35:00,202.825,202.848,202.809,202.848,39400000.0
2006-01-03 22:36:00,202.845,202.845,202.819,202.83,79200001.0
2006-01-03 22:37:00,202.85,202.899,202.85,202.893,69299999.0
2006-01-03 22:38:00,202.927,202.95,202.89,202.928,61200000.0
2006-01-03 22:39:00,202.939,202.948,202.923,202.925,67000001.0
2006-01-03 22:40:00,202.925,202.934,202.909,202.931,94799999.0
2006-01-03 22:41:00,202.929,202.929,202.833,202.855,116900001.0
2006-01-03 22:42:00,202.848,202.89,202.841,202.89,50000000.0
2006-01-03 22:43:00,202.909,202.915,202.865,202.865,54900000.0
2006-01-03 22:44:00,202.87,202.9,202.87,202.9,136200000.0
2006-01-03 22:45:00,202.916,202.952,202.906,202.949,124100000.0
2006-01-03 22:46:00,202.949,202.951,202.927,202.946,66500000.0
2006-01-03 22:47:00,202.943,202.964,202.943,202.958,42400000.0
2006-01-03 22:48:00,202.963,202.963,202.928,202.933,63700000.0
2006-01-03 22:49:00,202.924,202.947,202.909,202.909,52300000.0
2006-01-03 22:50:00,202.901,202.901,202.862,202.875,72300002.0
2006-01-03 22:51:00,202.882,202.888,202.872,202.881,82600000.0
2006-01-03 22:52:00,202.873,202.886,202.836,202.836,45000000.0
2006-01-03 22:53:00,202.826,202.834,202.767,202.788,154000001.0
2006-01-03 22:54:00,202.781,202.781,202.722,202.728,54000001.0
2006-01-03 22:55:00,202.72,202.759,202.72,202.759,86200000.0
2006-01-03 22:56:00,202.758,202.763,202.732,202.763,104800000.0
2006-01-03 22:57:00,202.763,202.764,202.752,202.758,82300000.0
2006-01-03 22:58:00,202.754,202.757,202.743,202.75,59399999.0
2006-01-03 22:59:00,202.745,202.765,202.745,202.755,41200000.0
2006-01-03 23:00:00,202.756,202.794,202.756,202.79,37500000.0
2006-01-03 23:01:00,202.808,202.843,202.808,202.843,29600000.0
2006-01-03 23:02:00,202.837,202.856,202.837,202.856,21800000.0
2006-01-03 23:03:00,202.829,202.842,202.806,202.812,65200001.0
2006-01-03 23:04:00,202.815,202.817,202.793,202.817,38000000.0
2006-01-03 23:05:00,202.825,202.843,202.793,202.793,47799999.0
2006-01-03 23:06:00,202.786,202.81,202.78,202.81,20100000.0
2006-01-03 23:07:00,202.803,202.808,202.793,202.808,41900000.0
2006-01-03 23:08:00,202.79,202.805,202.765,202.794,48000000.0
2006-01-03 23:09:00,202.769,202.775,202.74,202.771,45900000.0
2006-01-03 23:10:00,202.752,202.784,202.742,202.77,85300000.0
2006-01-03 23:11:00,202.765,202.798,202.758,202.758,66899999.0
2006-01-03 23:12:00,202.741,202.75,202.72,202.73,86500000.0
2006-01-03 23:13:00,202.736,202.736,202.708,202.71,45200000.0
2006-01-03 23:14:00,202.703,202.716,202.684,202.704,62100000.0
2006-01-03 23:15:00,202.712,202.721,202.694,202.694,38200000.0
2006-01-03 23:16:00,202.668,202.702,202.668,202.681,24400000.0
2006-01-03 23:17:00,202.687,202.689,202.672,202.675,30400000.0
2006-01-03 23:18:00,202.675,202.677,202.663,202.67,42200001.0
2006-01-03 23:19:00,202.677,202.693,202.677,202.689,65600000.0
2006-01-03 23:20:00,202.693,202.693,202.675,202.682,68400000.0
2006-01-03 23:21:00,202.697,202.719,202.685,202.719,75200000.0
2006-01-03 23:22:00,202.72,202.734,202.714,202.725,50600001.0
2006-01-03 23:23:00,202.719,202.724,202.7,202.712,32800000.0
2006-01-03 23:24:00,202.717,202.738,202.714,202.73,24600000.0
2006-01-03 23:25:00,202.723,202.73,202.709,202.709,50700000.0
2006-01-03 23:26:00,202.709,202.716,202.705,202.705,54400000.0
2006-01-03 23:27:00,202.692,202.692,202.614,202.628,31300000.0
2006-01-03 23:28:00,202.605,202.671,202.605,202.662,69899999.0
2006-01-03 23:29:00,202.668,202.668,202.638,202.638,52600000.0
2006-01-03 23:30:00,202.642,202.671,202.637,202.649,44100000.0
2006-01-03 23:31:00,202.654,202.674,202.643,202.645,48900000.0
2006-01-03 23:32:00,202.662,202.662,202.621,202.63,63200000.0
2006-01-03 23:33:00,202.641,202.642,202.62,202.62,49700000.0
2006-01-03 23:34:00,202.627,202.63,202.614,202.614,48000000.0
2006-01-03 23:35:00,202.612,202.619,202.604,202.609,71099999.0
2006-01-03 23:36:00,202.611,202.643,202.593,202.643,47500000.0
2006-01-03 23:37:00,202.635,202.635,202.608,202.635,32700000.0
2006-01-03 23:38:00,202.657,202.657,202.644,202.645,14700000.0
2006-01-03 23:39:00,202.644,202.655,202.636,202.655,42200000.0
2006-01-03 23:40:00,202.653,202.654,202.632,202.632,64300000.0
2006-01-03 23:41:00,202.646,202.665,202.637,202.659,20000000.0
2006-01-03 23:42:00,202.64,202.686,202.64,202.686,40900000.0
2006-01-03 23:43:00,202.695,202.741,202.695,202.741,66099999.0
2006-01-03 23:44:00,202.73,202.74,202.725,202.73,68200000.0
2006-01-03 23:45:00,202.738,202.744,202.728,202.728,44600000.0
2006-01-03 23:46:00,202.741,202.77,202.741,202.768,25600000.0
2006-01-03 23:47:00,202.77,202.772,202.76,202.76,15600000.0
2006-01-03 23:48:00,202.751,202.764,202.734,202.764,59200000.0
2006-01-03 23:49:00,202.767,202.767,202.746,202.765,46300000.0
2006-01-03 23:50:00,202.769,202.789,202.769,202.785,50199999.0
2006-01-03 23:51:00,202.785,202.8,202.776,202.8,29800000.0
2006-01-03 23:52:00,202.796,202.8,202.784,202.784,43000000.0
2006-01-03 23:53:00,202.801,202.819,202.799,202.814,56400000.0
2006-01-03 23:54:00,202.825,202.855,202.822,202.85,30300000.0
2006-01-03 23:55:00,202.855,202.886,202.85,202.872,50700000.0
2006-01-03 23:56:00,202.892,202.911,202.887,202.9,49000000.0
2006-01-03 23:57:00,202.885,202.885,202.866,202.869,40900001.0
2006-01-03 23:58:00,202.861,202.862,202.831,202.831,71200001.0
2006-01-03 23:59:00,202.84,202.84,202.83,202.83,37600000.0
2006-01-04 00:00:00,202.818,202.846,202.776,202.846,55900000.0
2006-01-04 00:01:00,202.802,202.822,202.786,202.786,34300000.0
2006-01-04 00:02:00,202.784,202.823,202.756,202.792,63299999.0
2006-01-04 00:03:00,202.761,202.782,202.716,202.768,63300000.0
2006-01-04 00:04:00,202.761,202.767,202.722,202.735,32800000.0
2006-01-04 00:05:00,202.738,202.799,202.733,202.766,20100000.0
2006-01-04 00:06:00,202.757,202.794,202.731,202.769,47700000.0
2006-01-04 00:07:00,202.775,202.802,202.708,202.716,43700000.0
2006-01-04 00:08:00,202.755,202.781,202.728,202.781,41400000.0
2006-01-04 00:09:00,202.767,202.767,202.737,202.757,54900000.0
2006-01-04 00:10:00,202.765,202.783,202.746,202.752,57800000.0
2006-01-04 00:11:00,202.79,202.795,202.762,202.768,62899998.0
2006-01-04 00:12:00,202.776,202.78,202.756,202.773,49400000.0
2006-01-04 00:13:00,202.787,202.807,202.717,202.728,48700000.0
2006-01-04 00:14:00,202.74,202.798,202.715,202.798,107499998.0
2006-01-04 00:15:00,202.792,202.805,202.744,202.777,37400000.0
2006-01-04 00:16:00,202.74,202.802,202.735,202.761,28800000.0
2006-01-04 00:17:00,202.763,202.807,202.757,202.783,45800000.0
2006-01-04 00:18:00,202.77,202.813,202.715,202.813,77900000.0
2006-01-04 00:19:00,202.754,202.788,202.748,202.766,15700000.0
2006-01-04 00:20:00,202.753,202.809,202.752,202.775,72700001.0
2006-01-04 00:21:00,202.8,202.802,202.733,202.776,37700000.0
2006-01-04 00:22:00,202.749,202.782,202.744,202.759,22600000.0
2006-01-04 00:23:00,202.782,202.807,202.773,202.807,27000000.0
2006-01-04 00:24:00,202.805,202.857,202.805,202.812,23300000.0
2006-01-04 00:25:00,202.807,202.887,202.795,202.879,23700000.0
2006-01-04 00:26:00,202.902,202.903,202.853,202.87,33000000.0
2006-01-04 00:27:00,202.827,202.893,202.827,202.87,102400000.0
2006-01-04 00:28:00,202.867,202.882,202.856,202.882,55000000.0
2006-01-04 00:29:00,202.889,202.889,202.869,202.873,78700000.0
2006-01-04 00:30:00,202.864,202.873,202.864,202.873,37300000.0
2006-01-04 00:31:00,202.875,202.893,202.875,202.877,27300000.0
2006-01-04 00:32:00,202.861,202.861,202.818,202.846,67200001.0
2006-01-04 00:33:00,202.855,202.86,202.83,202.845,44100001.0
2006-01-04 00:34:00,202.835,202.874,202.825,202.825,60800000.0
2006-01-04 00:35:00,202.82,202.84,202.819,202.84,100699999.0
2006-01-04 00:36:00,202.829,202.841,202.821,202.824,53200000.0
2006-01-04 00:37:00,202.83,202.842,202.827,202.832,54400001.0
2006-01-04 00:38:00,202.829,202.838,202.825,202.835,51000001.0
2006-01-04 00:39:00,202.838,202.838,202.825,202.825,17800000.0
2006-01-04 00:40:00,202.79,202.804,202.733,202.804,61700001.0
2006-01-04 00:41:00,202.846,202.866,202.846,202.865,32800000.0
2006-01-04 00:42:00,202.849,202.864,202.823,202.838,22000000.0
2006-01-04 00:43:00,202.86,202.873,202.852,202.864,33500000.0
2006-01-04 00:44:00,202.868,202.868,202.848,202.86,61500000.0
2006-01-04 00:45:00,202.836,202.881,202.836,202.881,47200000.0
2006-01-04 00:46:00,202.867,202.892,202.867,202.891,33100000.0
2006-01-04 00:47:00,202.898,202.898,202.88,202.88,88000001.0
2006-01-04 00:48:00,202.889,202.915,202.889,202.915,39500000.0
2006-01-04 00:49:00,202.915,202.93,202.905,202.905,51700000.0
2006-01-04 00:50:00,202.932,202.937,202.92,202.93,36700000.0
2006-01-04 00:51:00,202.93,202.945,202.925,202.928,66500000.0
2006-01-04 00:52:00,202.936,202.936,202.921,202.927,28500000.0
2006-01-04 00:53:00,202.932,202.963,202.932,202.963,28400000.0
2006-01-04 00:54:00,202.955,202.975,202.955,202.96,51000000.0
2006-01-04 00:55:00,202.96,202.965,202.955,202.96,22500000.0
2006-01-04 00:56:00,202.96,202.96,202.955,202.96,44700000.0
2006-01-04 00:57:00,202.965,202.968,202.951,202.968,68900000.0
2006-01-04 00:58:00,202.944,202.953,202.935,202.94,64600000.0
2006-01-04 00:59:00,202.945,202.965,202.943,202.954,52999999.0
2006-01-04 01:00:00,202.963,202.974,202.956,202.974,25300000.0
2006-01-04 01:01:00,202.976,202.982,202.967,202.968,54600000.0
2006-01-04 01:02:00,202.977,203.004,202.977,203.004,49100000.0
2006-01-04 01:03:00,202.991,203.003,202.987,203.003,40700000.0
2006-01-04 01:04:00,202.998,203.024,202.998,203.012,59100000.0
2006-01-04 01:05:00,203.02,203.028,202.991,202.991,42700000.0
2006-01-04 01:06:00,202.988,202.998,202.985,202.985,78900000.0
2006-01-04 01:07:00,202.998,203.005,202.998,203.0,22300000.0
2006-01-04 01:08:00,202.963,202.963,202.836,202.836,17900000.0
2006-01-04 01:09:00,202.862,203.007,202.862,202.99,72700001.0
2006-01-04 01:10:00,202.994,203.015,202.994,203.009,49700000.0
2006-01-04 01:11:00,203.01,203.01,202.987,202.989,43800000.0
2006-01-04 01:12:00,202.998,203.006,202.992,202.995,58100000.0
2006-01-04 01:13:00,203.007,203.032,203.007,203.032,24900001.0
2006-01-04 01:14:00,203.027,203.055,203.02,203.02,57100000.0
2006-01-04 01:15:00,203.034,203.05,203.034,203.05,16500000.0
2006-01-04 01:16:00,203.039,203.056,203.027,203.053,31000000.0
2006-01-04 01:17:00,203.05,203.05,203.02,203.023,66400002.0
2006-01-04 01:18:00,203.028,203.034,203.022,203.03,41900000.0
2006-01-04 01:19:00,203.031,203.054,203.031,203.048,35500000.0
2006-01-04 01:20:00,203.06,203.085,203.06,203.085,39600000.0
2006-01-04 01:21:00,203.095,203.095,203.08,203.09,75100000.0
2006-01-04 01:22:00,203.098,203.107,203.088,203.092,38900000.0
2006-01-04 01:23:00,203.083,203.098,203.082,203.082,50500000.0
2006-01-04 01:24:00,203.088,203.104,203.085,203.104,56800001.0
2006-01-04 01:25:00,203.09,203.13,203.09,203.116,54600000.0
2006-01-04 01:26:00,203.124,203.134,203.113,203.118,60300000.0
2006-01-04 01:27:00,203.12,203.13,203.115,203.115,54699999.0
2006-01-04 01:28:00,203.113,203.141,203.112,203.132,42400000.0
2006-01-04 01:29:00,203.135,203.141,203.114,203.126,59200000.0
2006-01-04 01:30:00,203.13,203.175,203.13,203.175,52600000.0
2006-01-04 01:31:00,203.177,203.209,203.172,203.172,96400001.0
2006-01-04 01:32:00,203.183,203.2,203.169,203.197,47300000.0
2006-01-04 01:33:00,203.186,203.206,203.186,203.198,40700000.0
2006-01-04 01:34:00,203.198,203.198,203.112,203.112,38300000.0
2006-01-04 01:35:00,203.114,203.136,203.114,203.126,48900000.0
2006-01-04 01:36:00,203.125,203.126,203.103,203.103,62100001.0
2006-01-04 01:37:00,203.118,203.124,203.108,203.108,42500000.0
2006-01-04 01:38:00,203.097,203.118,203.097,203.118,48600000.0
2006-01-04 01:39:00,203.113,203.131,203.096,203.103,71600000.0
2006-01-04 01:40:00,203.089,203.11,203.079,203.088,42900000.0
2006-01-04 01:41:00,203.078,203.078,203.051,203.057,25400000.0
2006-01-04 01:42:00,203.07,203.07,203.043,203.043,26699999.0
2006-01-04 01:43:00,203.025,203.033,203.009,203.022,58400000.0
2006-01-04 01:44:00,203.02,203.041,203.008,203.023,21500000.0
2006-01-04 01:45:00,203.039,203.05,203.005,203.005,52400000.0
2006-01-04 01:46:00,203.003,203.008,202.975,202.997,41300000.0
2006-01-04 01:47:00,202.969,202.969,202.948,202.969,39800000.0
2006-01-04 01:48:00,202.957,202.957,202.947,202.955,23700000.0
2006-01-04 01:49:00,202.982,202.982,202.909,202.914,26800000.0
2006-01-04 01:50:00,202.927,202.934,202.913,202.925,51200000.0
2006-01-04 01:51:00,202.905,202.928,202.901,202.92,29800000.0
2006-01-04 01:52:00,202.897,202.897,202.845,202.845,34400000.0
2006-01-04 01:53:00,202.806,202.821,202.798,202.81,28700000.0
2006-01-04 01:54:00,202.725,202.727,202.533,202.533,40600000.0
2006-01-04 01:55:00,202.517,202.598,202.517,202.558,50600000.0
2006-01-04 01:56:00,202.545,202.593,202.541,202.593,75400000.0
2006-01-04 01:57:00,202.621,202.621,202.563,202.618,30700000.0
2006-01-04 01:58:00,202.636,202.653,202.628,202.642,58700000.0
2006-01-04 01:59:00,202.638,202.699,202.638,202.678,40000000.0
2006-01-04 02:00:00,202.648,202.676,202.633,202.646,36300000.0
2006-01-04 02:01:00,202.637,202.725,202.628,202.725,38700000.0
2006-01-04 02:02:00,202.745,202.745,202.688,202.7,50900000.0
2006-01-04 02:03:00,202.722,202.74,202.711,202.734,18300000.0
2006-01-04 02:04:00,202.749,202.845,202.741,202.841,41800000.0
2006-01-04 02:05:00,202.847,202.847,202.81,202.816,50000000.0
2006-01-04 02:06:00,202.816,202.824,202.79,202.79,51200000.0
2006-01-04 02:07:00,202.778,202.811,202.778,202.795,62500000.0
2006-01-04 02:08:00,202.794,202.804,202.766,202.766,57900000.0
2006-01-04 02:09:00,202.761,202.762,202.705,202.705,36600001.0
2006-01-04 02:10:00,202.684,202.684,202.611,202.615,54700000.0
2006-01-04 02:11:00,202.602,202.604,202.591,202.597,95300000.0
2006-01-04 02:12:00,202.591,202.597,202.565,202.58,26700000.0
2006-01-04 02:13:00,202.598,202.655,202.598,202.652,76899998.0
2006-01-04 02:14:00,202.654,202.663,202.564,202.564,60600001.0
2006-01-04 02:15:00,202.563,202.613,202.563,202.585,47500001.0
2006-01-04 02:16:00,202.61,202.651,202.579,202.649,31000000.0
2006-01-04 02:17:00,202.669,202.669,202.615,202.627,87600001.0
2006-01-04 02:18:00,202.612,202.637,202.612,202.633,63900000.0
2006-01-04 02:19:00,202.637,202.698,202.637,202.638,38100000.0
2006-01-04 02:20:00,202.644,202.694,202.644,202.681,70900000.0
2006-01-04 02:21:00,202.67,202.674,202.646,202.661,79900001.0
2006-01-04 02:22:00,202.653,202.701,202.645,202.701,45400000.0
2006-01-04 02:23:00,202.727,202.769,202.727,202.753,34300000.0
2006-01-04 02:24:00,202.778,202.843,202.778,202.839,23100000.0
2006-01-04 02:25:00,202.859,202.859,202.816,202.822,35500000.0
2006-01-04 02:26:00,202.832,202.845,202.819,202.819,56600000.0
2006-01-04 02:27:00,202.825,202.841,202.798,202.815,51700000.0
2006-01-04 02:28:00,202.799,202.799,202.749,202.749,60000000.0
2006-01-04 02:29:00,202.759,202.812,202.759,202.812,29200000.0
2006-01-04 02:30:00,202.817,202.817,202.795,202.805,76800001.0
2006-01-04 02:31:00,202.837,202.837,202.804,202.825,42900000.0
2006-01-04 02:32:00,202.84,202.846,202.815,202.827,51500000.0
2006-01-04 02:33:00,202.848,202.882,202.848,202.872,19200000.0
2006-01-04 02:34:00,202.872,202.872,202.812,202.812,63700001.0
2006-01-04 02:35:00,202.79,202.803,202.78,202.788,79400001.0
2006-01-04 02:36:00,202.797,202.808,202.793,202.794,50500000.0
2006-01-04 02:37:00,202.774,202.774,202.709,202.748,46099999.0
2006-01-04 02:38:00,202.723,202.723,202.682,202.71,64099999.0
2006-01-04 02:39:00,202.72,202.774,202.71,202.774,83399999.0
2006-01-04 02:40:00,202.774,202.775,202.759,202.772,26800000.0
2006-01-04 02:41:00,202.8,202.808,202.783,202.783,62799999.0
2006-01-04 02:42:00,202.777,202.779,202.67,202.67,55900000.0
2006-01-04 02:43:00,202.698,202.764,202.698,202.764,25400000.0
2006-01-04 02:44:00,202.777,202.805,202.753,202.78,33500000.0
2006-01-04 02:45:00,202.771,202.771,202.744,202.763,57700001.0
2006-01-04 02:46:00,202.742,202.745,202.707,202.74,35100000.0
2006-01-04 02:47:00,202.78,202.845,202.772,202.845,53800000.0
2006-01-04 02:48:00,202.871,202.932,202.871,202.932,46000000.0
2006-01-04 02:49:00,202.928,202.928,202.879,202.891,30800000.0
2006-01-04 02:50:00,202.893,202.904,202.879,202.889,66099999.0
2006-01-04 02:51:00,202.898,202.922,202.86,202.915,32300000.0
2006-01-04 02:52:00,202.887,202.887,202.853,202.869,61700000.0
2006-01-04 02:53:00,202.857,202.905,202.857,202.89,59800000.0
2006-01-04 02:54:00,202.883,202.894,202.714,202.723,26600000.0
2006-01-04 02:55:00,202.7,202.801,202.7,202.801,31800000.0
2006-01-04 02:56:00,202.782,202.818,202.767,202.816,64000001.0
2006-01-04 02:57:00,202.81,202.876,202.797,202.871,73400000.0
2006-01-04 02:58:00,202.85,202.85,202.787,202.8,41400000.0
2006-01-04 02:59:00,202.791,202.812,202.782,202.812,41200000.0
2006-01-04 03:00:00,202.82,202.854,202.815,202.825,55900000.0
2006-01-04 03:01:00,202.813,202.813,202.757,202.757,37800000.0
2006-01-04 03:02:00,202.749,202.795,202.746,202.777,41100000.0
2006-01-04 03:03:00,202.762,202.762,202.696,202.696,30800000.0
2006-01-04 03:04:00,202.688,202.72,202.688,202.72,53700000.0
2006-01-04 03:05:00,202.722,202.729,202.682,202.682,83800000.0
2006-01-04 03:06:00,202.697,202.721,202.682,202.721,33800000.0
2006-01-04 03:07:00,202.721,202.744,202.688,202.711,45000000.0
2006-01-04 03:08:00,202.71,202.71,202.675,202.675,35600000.0
2006-01-04 03:09:00,202.674,202.68,202.667,202.678,57200001.0
2006-01-04 03:10:00,202.666,202.692,202.666,202.678,98700001.0
2006-01-04 03:11:00,202.692,202.721,202.685,202.685,54800000.0
2006-01-04 03:12:00,202.695,202.703,202.686,202.703,33800000.0
2006-01-04 03:13:00,202.702,202.702,202.661,202.661,57000000.0
2006-01-04 03:14:00,202.658,202.687,202.658,202.687,22100000.0
2006-01-04 03:15:00,202.698,202.702,202.681,202.691,33800000.0
2006-01-04 03:16:00,202.725,202.799,202.725,202.785,53300000.0
2006-01-04 03:17:00,202.754,202.756,202.741,202.756,66899999.0
2006-01-04 03:18:00,202.748,202.83,202.748,202.823,37400000.0
2006-01-04 03:19:00,202.805,202.805,202.735,202.74,71200000.0
2006-01-04 03:20:00,202.727,202.74,202.708,202.708,26400000.0
2006-01-04 03:21:00,202.709,202.724,202.697,202.709,47300000.0
2006-01-04 03:22:00,202.714,202.715,202.697,202.697,65999999.0
2006-01-04 03:23:00,202.709,202.733,202.694,202.712,97600002.0
2006-01-04 03:24:00,202.728,202.74,202.728,202.733,52100000.0
2006-01-04 03:25:00,202.712,202.712,202.639,202.661,42700001.0
2006-01-04 03:26:00,202.667,202.68,202.666,202.669,55499999.0
2006-01-04 03:27:00,202.65,202.654,202.633,202.654,62000000.0
2006-01-04 03:28:00,202.661,202.661,202.636,202.65,32900000.0
2006-01-04 03:29:00,202.654,202.686,202.653,202.678,38500000.0
2006-01-04 03:30:00,202.673,202.679,202.665,202.665,55000000.0
2006-01-04 03:31:00,202.684,202.704,202.674,202.7,45300000.0
2006-01-04 03:32:00,202.676,202.683,202.655,202.655,42200000.0
2006-01-04 03:33:00,202.655,202.673,202.655,202.666,32200000.0
2006-01-04 03:34:00,202.653,202.654,202.633,202.64,65599999.0
2006-01-04 03:35:00,202.625,202.632,202.608,202.608,81100000.0
2006-01-04 03:36:00,202.611,202.622,202.61,202.61,38700000.0
2006-01-04 03:37:00,202.621,202.621,202.604,202.606,16200000.0
2006-01-04 03:38:00,202.612,202.612,202.582,202.589,75600000.0
2006-01-04 03:39:00,202.584,202.596,202.579,202.579,39700000.0
2006-01-04 03:40:00,202.554,202.572,202.543,202.562,46100000.0
2006-01-04 03:41:00,202.569,202.569,202.541,202.552,80900000.0
2006-01-04 03:42:00,202.557,202.583,202.557,202.562,51200001.0
2006-01-04 03:43:00,202.576,202.59,202.557,202.57,50300000.0
2006-01-04 03:44:00,202.604,202.624,202.595,202.622,47600000.0
2006-01-04 03:45:00,202.637,202.645,202.632,202.632,25200000.0
2006-01-04 03:46:00,202.618,202.649,202.609,202.648,34500000.0
2006-01-04 03:47:00,202.666,202.668,202.638,202.648,68400000.0
2006-01-04 03:48:00,202.644,202.67,202.644,202.67,21100000.0
2006-01-04 03:49:00,202.655,202.657,202.647,202.657,32300000.0
2006-01-04 03:50:00,202.654,202.66,202.644,202.66,52800000.0
2006-01-04 03:51:00,202.658,202.665,202.639,202.639,63600000.0
2006-01-04 03:52:00,202.645,202.662,202.64,202.662,77599999.0
2006-01-04 03:53:00,202.689,202.718,202.689,202.706,37100000.0
2006-01-04 03:54:00,202.69,202.69,202.668,202.67,18800000.0
2006-01-04 03:55:00,202.673,202.676,202.656,202.663,32300000.0
2006-01-04 03:56:00,202.661,202.683,202.661,202.672,46200001.0
2006-01-04 03:57:00,202.663,202.675,202.648,202.648,41900000.0
2006-01-04 03:58:00,202.644,202.646,202.624,202.64,59200001.0
2006-01-04 03:59:00,202.639,202.652,202.618,202.618,18900000.0
2006-01-04 04:00:00,202.609,202.617,202.599,202.607,74500001.0
2006-01-04 04:01:00,202.605,202.605,202.59,202.6,31900000.0
2006-01-04 04:02:00,202.621,202.651,202.587,202.651,77600000.0
2006-01-04 04:03:00,202.663,202.689,202.655,202.674,54500000.0
2006-01-04 04:04:00,202.67,202.689,202.66,202.685,50900000.0
2006-01-04 04:05:00,202.696,202.772,202.691,202.772,93000000.0
2006-01-04 04:06:00,202.791,202.792,202.759,202.792,43400000.0
2006-01-04 04:07:00,202.821,202.887,202.799,202.887,50500000.0
2006-01-04 04:08:00,202.919,202.925,202.894,202.924,44400000.0
2006-01-04 04:09:00,202.915,202.942,202.914,202.914,43100000.0
2006-01-04 04:10:00,202.917,202.926,202.862,202.862,42000000.0
2006-01-04 04:11:00,202.833,202.861,202.802,202.834,42100000.0
2006-01-04 04:12:00,202.819,202.837,202.813,202.813,80000000.0
2006-01-04 04:13:00,202.817,202.824,202.774,202.784,54899999.0
2006-01-04 04:14:00,202.774,202.774,202.733,202.762,57400001.0
2006-01-04 04:15:00,202.706,202.706,202.417,202.429,68100001.0
2006-01-04 04:16:00,202.447,202.544,202.447,202.539,41000000.0
2006-01-04 04:17:00,202.545,202.546,202.482,202.508,19900000.0
2006-01-04 04:18:00,202.509,202.513,202.493,202.5,48000000.0
2006-01-04 04:19:00,202.509,202.57,202.504,202.57,18800000.0
2006-01-04 04:20:00,202.584,202.594,202.567,202.589,63600001.0
2006-01-04 04:21:00,202.6,202.61,202.577,202.587,33300000.0
2006-01-04 04:22:00,202.581,202.587,202.565,202.575,62300000.0
2006-01-04 04:23:00,202.593,202.643,202.577,202.643,41799999.0
2006-01-04 04:24:00,202.662,202.662,202.631,202.651,90900001.0
2006-01-04 04:25:00,202.64,202.648,202.564,202.564,53400000.0
2006-01-04 04:26:00,202.561,202.678,202.561,202.678,56600000.0
2006-01-04 04:27:00,202.645,202.713,202.616,202.7,100799999.0
2006-01-04 04:28:00,202.701,202.755,202.701,202.755,16800000.0
2006-01-04 04:29:00,202.75,202.763,202.716,202.716,41500000.0
2006-01-04 04:30:00,202.7,202.7,202.65,202.657,43500000.0
2006-01-04 04:31:00,202.673,202.675,202.639,202.661,32000000.0
2006-01-04 04:32:00,202.675,202.688,202.658,202.677,37799999.0
2006-01-04 04:33:00,202.689,202.71,202.677,202.698,31500000.0
2006-01-04 04:34:00,202.682,202.704,202.665,202.682,45800000.0
2006-01-04 04:35:00,202.69,202.69,202.69,202.69,9100000.0
2006-01-04 04:36:00,202.698,202.72,202.698,202.705,41600000.0
2006-01-04 04:37:00,202.702,202.706,202.671,202.673,38500000.0
2006-01-04 04:38:00,202.674,202.716,202.672,202.705,55700000.0
2006-01-04 04:39:00,202.709,202.713,202.667,202.679,42400000.0
2006-01-04 04:40:00,202.683,202.721,202.683,202.703,22000000.0
2006-01-04 04:41:00,202.704,202.716,202.699,202.712,40600000.0
2006-01-04 04:42:00,202.711,202.724,202.7,202.7,45400000.0
2006-01-04 04:43:00,202.713,202.72,202.702,202.705,40700000.0
2006-01-04 04:44:00,202.717,202.717,202.689,202.7,63300001.0
2006-01-04 04:45:00,202.689,202.714,202.683,202.714,44599999.0
2006-01-04 04:46:00,202.72,202.723,202.715,202.715,23600000.0
2006-01-04 04:47:00,202.735,202.749,202.735,202.74,42099999.0
2006-01-04 04:48:00,202.761,202.794,202.761,202.793,56900000.0
2006-01-04 04:49:00,202.783,202.783,202.758,202.758,35200000.0
2006-01-04 04:50:00,202.77,202.803,202.77,202.792,42500000.0
2006-01-04 04:51:00,202.792,202.794,202.782,202.79,52200000.0
2006-01-04 04:52:00,202.783,202.79,202.757,202.775,48100000.0
2006-01-04 04:53:00,202.794,202.794,202.773,202.783,56000000.0
2006-01-04 04:54:00,202.804,202.846,202.793,202.846,61300001.0
2006-01-04 04:55:00,202.855,202.864,202.831,202.831,52500000.0
2006-01-04 04:56:00,202.83,202.83,202.798,202.798,54999999.0
2006-01-04 04:57:00,202.803,202.848,202.803,202.82,30600000.0
2006-01-04 04:58:00,202.806,202.827,202.806,202.815,61500000.0
2006-01-04 04:59:00,202.799,202.823,202.799,202.813,45699999.0
2006-01-04 05:00:00,202.811,202.831,202.808,202.829,48000000.0
2006-01-04 05:01:00,202.831,202.842,202.825,202.831,61800000.0
2006-01-04 05:02:00,202.82,202.841,202.811,202.812,56600000.0
2006-01-04 05:03:00,202.806,202.812,202.796,202.809,83600001.0
2006-01-04 05:04:00,202.807,202.807,202.794,202.803,53500000.0
2006-01-04 05:05:00,202.803,202.803,202.769,202.775,69500000.0
2006-01-04 05:06:00,202.769,202.797,202.769,202.78,57900000.0
2006-01-04 05:07:00,202.805,202.829,202.803,202.805,18500000.0
2006-01-04 05:08:00,202.796,202.805,202.769,202.779,61899999.0
2006-01-04 05:09:00,202.772,202.78,202.746,202.77,49799998.0
2006-01-04 05:10:00,202.759,202.759,202.691,202.693,54400001.0
2006-01-04 05:11:00,202.69,202.711,202.669,202.711,80100000.0
2006-01-04 05:12:00,202.721,202.749,202.719,202.749,44199999.0
2006-01-04 05:13:00,202.738,202.738,202.658,202.658,47499999.0
2006-01-04 05:14:00,202.659,202.675,202.643,202.648,79199999.0
2006-01-04 05:15:00,202.646,202.66,202.646,202.65,29100000.0
2006-01-04 05:16:00,202.655,202.662,202.642,202.662,51200000.0
2006-01-04 05:17:00,202.664,202.677,202.645,202.645,27300000.0
2006-01-04 05:18:00,202.65,202.656,202.65,202.651,48100000.0
2006-01-04 05:19:00,202.643,202.669,202.596,202.596,67300000.0
2006-01-04 05:20:00,202.593,202.64,202.577,202.64,20800000.0
2006-01-04 05:21:00,202.67,202.684,202.658,202.658,42000001.0
2006-01-04 05:22:00,202.669,202.669,202.654,202.654,41800000.0
2006-01-04 05:23:00,202.682,202.734,202.682,202.712,53900000.0
2006-01-04 05:24:00,202.708,202.708,202.662,202.662,45500000.0
2006-01-04 05:25:00,202.656,202.677,202.639,202.652,52800000.0
2006-01-04 05:26:00,202.662,202.703,202.65,202.689,82400000.0
2006-01-04 05:27:00,202.721,202.778,202.721,202.778,37800000.0
2006-01-04 05:28:00,202.8,202.802,202.785,202.802,44200000.0
2006-01-04 05:29:00,202.799,202.807,202.731,202.731,77500000.0
2006-01-04 05:30:00,202.749,202.758,202.733,202.741,99900000.0
2006-01-04 05:31:00,202.74,202.74,202.727,202.727,33600000.0
2006-01-04 05:32:00,202.743,202.749,202.721,202.721,46300000.0
2006-01-04 05:33:00,202.718,202.742,202.718,202.742,90500000.0
2006-01-04 05:34:00,202.757,202.761,202.733,202.733,51200000.0
2006-01-04 05:35:00,202.741,202.757,202.733,202.738,77599999.0
2006-01-04 05:36:00,202.726,202.759,202.726,202.745,22900000.0
2006-01-04 05:37:00,202.75,202.77,202.737,202.76,24300000.0
2006-01-04 05:38:00,202.754,202.792,202.754,202.772,21900000.0
2006-01-04 05:39:00,202.771,202.801,202.771,202.801,26900000.0
2006-01-04 05:40:00,202.81,202.81,202.776,202.8,28200000.0
2006-01-04 05:41:00,202.783,202.835,202.783,202.82,68700001.0
2006-01-04 05:42:00,202.808,202.817,202.785,202.814,57100000.0
2006-01-04 05:43:00,202.806,202.828,202.805,202.828,45199999.0
2006-01-04 05:44:00,202.829,202.829,202.773,202.785,51200001.0
2006-01-04 05:45:00,202.799,202.802,202.76,202.761,26300000.0
2006-01-04 05:46:00,202.752,202.777,202.752,202.76,56300000.0
2006-01-04 05:47:00,202.767,202.777,202.766,202.777,43400000.0
2006-01-04 05:48:00,202.749,202.749,202.694,202.707,63000000.0
2006-01-04 05:49:00,202.686,202.705,202.67,202.705,26400000.0
2006-01-04 05:50:00,202.675,202.678,202.645,202.645,80399999.0
2006-01-04 05:51:00,202.647,202.683,202.647,202.656,29900000.0
2006-01-04 05:52:00,202.683,202.687,202.665,202.683,142699999.0
2006-01-04 05:53:00,202.675,202.691,202.675,202.691,30200001.0
2006-01-04 05:54:00,202.686,202.687,202.66,202.668,72100000.0
2006-01-04 05:55:00,202.658,202.665,202.629,202.629,42500000.0
2006-01-04 05:56:00,202.623,202.652,202.623,202.625,56200000.0
2006-01-04 05:57:00,202.653,202.657,202.638,202.638,43599999.0
2006-01-04 05:58:00,202.645,202.645,202.635,202.64,47000000.0
2006-01-04 05:59:00,202.635,202.65,202.63,202.635,60800000.0
2006-01-04 06:00:00,202.634,202.647,202.623,202.641,75000001.0
2006-01-04 06:01:00,202.638,202.654,202.627,202.646,43400000.0
2006-01-04 06:02:00,202.645,202.65,202.633,202.65,42600000.0
2006-01-04 06:03:00,202.631,202.65,202.623,202.65,23700000.0
2006-01-04 06:04:00,202.667,202.692,202.667,202.683,46100000.0
2006-01-04 06:05:00,202.683,202.683,202.658,202.668,40600000.0
2006-01-04 06:06:00,202.665,202.665,202.59,202.619,71199999.0
2006-01-04 06:07:00,202.633,202.67,202.633,202.67,11600000.0
2006-01-04 06:08:00,202.651,202.676,202.642,202.676,37500000.0
2006-01-04 06:09:00,202.677,202.702,202.677,202.692,34900000.0
2006-01-04 06:10:00,202.685,202.685,202.679,202.682,8000000.0
2006-01-04 06:11:00,202.661,202.686,202.644,202.686,21300000.0
2006-01-04 06:12:00,202.697,202.702,202.656,202.662,48700000.0
2006-01-04 06:13:00,202.65,202.65,202.634,202.644,41900000.0
2006-01-04 06:14:00,202.642,202.66,202.627,202.658,102599999.0
2006-01-04 06:15:00,202.655,202.655,202.632,202.632,17500000.0
2006-01-04 06:16:00,202.625,202.625,202.617,202.617,5400000.0
2006-01-04 06:17:00,202.617,202.623,202.61,202.62,45300000.0
2006-01-04 06:18:00,202.617,202.636,202.573,202.573,15800000.0
2006-01-04 06:19:00,202.582,202.592,202.551,202.585,71700000.0
2006-01-04 06:20:00,202.609,202.609,202.563,202.578,56700000.0
2006-01-04 06:21:00,202.568,202.615,202.562,202.587,30900000.0
2006-01-04 06:22:00,202.588,202.611,202.588,202.596,49200000.0
2006-01-04 06:23:00,202.621,202.621,202.596,202.6,61500001.0
2006-01-04 06:24:00,202.594,202.621,202.594,202.603,40300000.0
2006-01-04 06:25:00,202.598,202.623,202.597,202.617,56900000.0
2006-01-04 06:26:00,202.612,202.615,202.591,202.61,51600000.0
2006-01-04 06:27:00,202.584,202.597,202.584,202.595,80900000.0
2006-01-04 06:28:00,202.594,202.608,202.593,202.6,30600000.0
2006-01-04 06:29:00,202.603,202.623,202.601,202.62,49400000.0
2006-01-04 06:30:00,202.616,202.616,202.597,202.597,32600000.0
2006-01-04 06:31:00,202.605,202.609,202.583,202.583,69600000.0
2006-01-04 06:32:00,202.583,202.608,202.583,202.605,29700000.0
2006-01-04 06:33:00,202.608,202.608,202.582,202.6,65700000.0
2006-01-04 06:34:00,202.602,202.609,202.589,202.59,40600000.0
2006-01-04 06:35:00,202.58,202.611,202.58,202.581,57800000.0
2006-01-04 06:36:00,202.588,202.59,202.571,202.571,19200000.0
2006-01-04 06:37:00,202.553,202.553,202.509,202.509,26100000.0
2006-01-04 06:38:00,202.516,202.532,202.509,202.525,33100000.0
2006-01-04 06:39:00,202.526,202.536,202.521,202.528,71199999.0
2006-01-04 06:40:00,202.527,202.551,202.527,202.537,102500000.0
2006-01-04 06:41:00,202.531,202.542,202.52,202.52,22500000.0
2006-01-04 06:42:00,202.51,202.528,202.49,202.528,41500000.0
2006-01-04 06:43:00,202.537,202.555,202.526,202.526,53200000.0
2006-01-04 06:44:00,202.537,202.537,202.509,202.524,65300001.0
2006-01-04 06:45:00,202.53,202.552,202.525,202.552,19000000.0
2006-01-04 06:46:00,202.535,202.535,202.493,202.513,37100000.0
2006-01-04 06:47:00,202.507,202.53,202.494,202.524,86600000.0
2006-01-04 06:48:00,202.534,202.578,202.534,202.578,57700000.0
2006-01-04 06:49:00,202.565,202.579,202.552,202.564,39500000.0
2006-01-04 06:50:00,202.552,202.552,202.531,202.531,37500000.0
2006-01-04 06:51:00,202.547,202.547,202.497,202.523,62500000.0
2006-01-04 06:52:00,202.529,202.534,202.514,202.514,66200000.0
2006-01-04 06:53:00,202.517,202.558,202.513,202.558,33800000.0
2006-01-04 06:54:00,202.554,202.599,202.546,202.599,22900000.0
2006-01-04 06:55:00,202.593,202.593,202.567,202.583,55200000.0
2006-01-04 06:56:00,202.598,202.598,202.585,202.595,41000000.0
2006-01-04 06:57:00,202.603,202.607,202.567,202.582,53400000.0
2006-01-04 06:58:00,202.543,202.584,202.543,202.584,34500000.0
2006-01-04 06:59:00,202.595,202.608,202.571,202.605,82300001.0
2006-01-04 07:00:00,202.601,202.613,202.585,202.586,53800000.0
2006-01-04 07:01:00,202.573,202.573,202.557,202.563,40300001.0
2006-01-04 07:02:00,202.572,202.579,202.544,202.567,42800000.0
2006-01-04 07:03:00,202.572,202.585,202.572,202.585,16600000.0
2006-01-04 07:04:00,202.571,202.585,202.563,202.585,8000000.0
2006-01-04 07:05:00,202.573,202.573,202.552,202.568,72900000.0
2006-01-04 07:06:00,202.572,202.591,202.556,202.559,40800000.0
2006-01-04 07:07:00,202.567,202.567,202.555,202.555,19900000.0
2006-01-04 07:08:00,202.581,202.581,202.546,202.549,49600000.0
2006-01-04 07:09:00,202.575,202.586,202.568,202.568,21100000.0
2006-01-04 07:10:00,202.575,202.581,202.563,202.569,28400000.0
2006-01-04 07:11:00,202.567,202.569,202.551,202.566,61000001.0
2006-01-04 07:12:00,202.569,202.575,202.553,202.565,60000002.0
2006-01-04 07:13:00,202.54,202.543,202.527,202.543,74300000.0
2006-01-04 07:14:00,202.546,202.612,202.546,202.612,67400000.0
2006-01-04 07:15:00,202.61,202.61,202.551,202.555,38000000.0
2006-01-04 07:16:00,202.591,202.591,202.575,202.577,26400000.0
2006-01-04 07:17:00,202.579,202.581,202.544,202.544,67300000.0
2006-01-04 07:18:00,202.542,202.554,202.534,202.551,49700000.0
2006-01-04 07:19:00,202.575,202.58,202.565,202.575,34300000.0
2006-01-04 07:20:00,202.559,202.565,202.542,202.565,13700000.0
2006-01-04 07:21:00,202.554,202.566,202.554,202.566,48000000.0
2006-01-04 07:22:00,202.562,202.562,202.537,202.545,30100000.0
2006-01-04 07:23:00,202.558,202.584,202.558,202.561,59500001.0
2006-01-04 07:24:00,202.564,202.57,202.548,202.548,49900000.0
2006-01-04 07:25:00,202.535,202.555,202.535,202.555,58000000.0
2006-01-04 07:26:00,202.567,202.567,202.534,202.548,35500000.0
2006-01-04 07:27:00,202.546,202.557,202.541,202.557,63900000.0
2006-01-04 07:28:00,202.56,202.561,202.544,202.552,40300000.0
2006-01-04 07:29:00,202.568,202.568,202.543,202.555,97300001.0
2006-01-04 07:30:00,202.55,202.56,202.545,202.55,39600000.0
2006-01-04 07:31:00,202.554,202.564,202.549,202.558,89000000.0
2006-01-04 07:32:00,202.552,202.553,202.537,202.541,45400000.0
2006-01-04 07:33:00,202.51,202.515,202.504,202.508,63200001.0
2006-01-04 07:34:00,202.509,202.521,202.503,202.507,60900000.0
2006-01-04 07:35:00,202.513,202.533,202.502,202.533,30600000.0
2006-01-04 07:36:00,202.543,202.553,202.529,202.547,38300000.0
2006-01-04 07:37:00,202.546,202.557,202.543,202.547,54000001.0
2006-01-04 07:38:00,202.542,202.555,202.542,202.55,41100000.0
2006-01-04 07:39:00,202.552,202.576,202.537,202.537,72600001.0
2006-01-04 07:40:00,202.534,202.534,202.509,202.509,50000000.0
2006-01-04 07:41:00,202.517,202.536,202.517,202.532,32500000.0
2006-01-04 07:42:00,202.541,202.541,202.516,202.516,17900000.0
2006-01-04 07:43:00,202.505,202.509,202.488,202.507,46499999.0
2006-01-04 07:44:00,202.515,202.537,202.515,202.529,29800000.0
2006-01-04 07:45:00,202.537,202.545,202.52,202.532,43600000.0
2006-01-04 07:46:00,202.538,202.538,202.492,202.492,67700000.0
2006-01-04 07:47:00,202.48,202.49,202.465,202.477,50600000.0
2006-01-04 07:48:00,202.465,202.497,202.462,202.497,26600000.0
2006-01-04 07:49:00,202.512,202.523,202.502,202.52,30800000.0
2006-01-04 07:50:00,202.518,202.569,202.513,202.547,73000000.0
2006-01-04 07:51:00,202.551,202.564,202.529,202.552,45200000.0
2006-01-04 07:52:00,202.534,202.612,202.532,202.61,48200000.0
2006-01-04 07:53:00,202.587,202.598,202.541,202.541,65200001.0
2006-01-04 07:54:00,202.516,202.516,202.499,202.505,27100000.0
2006-01-04 07:55:00,202.487,202.519,202.487,202.51,72500000.0
2006-01-04 07:56:00,202.512,202.522,202.491,202.493,71900000.0
2006-01-04 07:57:00,202.491,202.512,202.482,202.488,51400000.0
2006-01-04 07:58:00,202.482,202.509,202.476,202.49,86600000.0
2006-01-04 07:59:00,202.483,202.524,202.476,202.524,65000000.0
2006-01-04 08:00:00,202.537,202.538,202.494,202.499,33600000.0
2006-01-04 08:01:00,202.544,202.556,202.5,202.525,38600000.0
2006-01-04 08:02:00,202.539,202.539,202.519,202.53,34100000.0
2006-01-04 08:03:00,202.534,202.538,202.514,202.53,69300000.0
2006-01-04 08:04:00,202.527,202.555,202.518,202.518,44800000.0
2006-01-04 08:05:00,202.531,202.565,202.531,202.557,61800000.0
2006-01-04 08:06:00,202.558,202.558,202.524,202.543,29700000.0
2006-01-04 08:07:00,202.534,202.541,202.508,202.51,45800000.0
2006-01-04 08:08:00,202.503,202.503,202.45,202.463,50300000.0
2006-01-04 08:09:00,202.495,202.518,202.495,202.504,54200000.0
2006-01-04 08:10:00,202.512,202.518,202.486,202.489,44600001.0
2006-01-04 08:11:00,202.501,202.501,202.46,202.46,26300000.0
2006-01-04 08:12:00,202.452,202.482,202.452,202.467,66200000.0
2006-01-04 08:13:00,202.466,202.471,202.451,202.454,68200000.0
2006-01-04 08:14:00,202.444,202.451,202.435,202.435,30200000.0
2006-01-04 08:15:00,202.431,202.467,202.431,202.453,40700000.0
2006-01-04 08:16:00,202.466,202.466,202.424,202.424,68600000.0
2006-01-04 08:17:00,202.428,202.463,202.415,202.463,52199999.0
2006-01-04 08:18:00,202.469,202.469,202.451,202.451,23500000.0
2006-01-04 08:19:00,202.437,202.437,202.398,202.398,31000000.0
2006-01-04 08:20:00,202.391,202.417,202.388,202.407,60900000.0
2006-01-04 08:21:00,202.396,202.432,202.382,202.432,40800000.0
2006-01-04 08:22:00,202.456,202.467,202.43,202.43,18400000.0
2006-01-04 08:23:00,202.426,202.446,202.426,202.446,55700000.0
2006-01-04 08:24:00,202.469,202.505,202.469,202.505,23000000.0
2006-01-04 08:25:00,202.503,202.53,202.483,202.483,40300000.0
2006-01-04 08:26:00,202.462,202.486,202.462,202.486,62099999.0
2006-01-04 08:27:00,202.504,202.551,202.504,202.544,20400000.0
2006-01-04 08:28:00,202.55,202.55,202.503,202.51,61000000.0
2006-01-04 08:29:00,202.498,202.503,202.485,202.495,83700000.0
2006-01-04 08:30:00,202.497,202.509,202.488,202.508,45400000.0
2006-01-04 08:31:00,202.498,202.498,202.476,202.483,80400002.0
2006-01-04 08:32:00,202.486,202.488,202.458,202.465,29500001.0
2006-01-04 08:33:00,202.466,202.48,202.432,202.434,72600000.0
2006-01-04 08:34:00,202.442,202.445,202.43,202.445,52600000.0
2006-01-04 08:35:00,202.432,202.455,202.43,202.455,45100001.0
2006-01-04 08:36:00,202.452,202.457,202.431,202.457,41000000.0
2006-01-04 08:37:00,202.44,202.466,202.437,202.463,97200001.0
2006-01-04 08:38:00,202.466,202.489,202.461,202.467,55200000.0
2006-01-04 08:39:00,202.467,202.473,202.459,202.459,22500000.0
2006-01-04 08:40:00,202.449,202.449,202.409,202.422,26100000.0
2006-01-04 08:41:00,202.413,202.426,202.405,202.413,55500000.0
2006-01-04 08:42:00,202.428,202.455,202.421,202.421,120000002.0
2006-01-04 08:43:00,202.42,202.44,202.415,202.415,44900000.0
2006-01-04 08:44:00,202.426,202.463,202.426,202.44,63499999.0
2006-01-04 08:45:00,202.431,202.466,202.431,202.436,73500000.0
2006-01-04 08:46:00,202.436,202.48,202.43,202.43,20500000.0
2006-01-04 08:47:00,202.414,202.435,202.413,202.416,77999999.0
2006-01-04 08:48:00,202.415,202.429,202.408,202.429,49100000.0
2006-01-04 08:49:00,202.416,202.418,202.385,202.39,92600001.0
2006-01-04 08:50:00,202.391,202.432,202.391,202.432,30000000.0
2006-01-04 08:51:00,202.434,202.451,202.427,202.44,63899999.0
2006-01-04 08:52:00,202.446,202.446,202.413,202.424,52500001.0
2006-01-04 08:53:00,202.405,202.415,202.36,202.386,56300001.0
2006-01-04 08:54:00,202.401,202.411,202.399,202.4,23000000.0
2006-01-04 08:55:00,202.407,202.443,202.404,202.443,43700000.0
2006-01-04 08:56:00,202.443,202.481,202.443,202.477,46800000.0
2006-01-04 08:57:00,202.479,202.496,202.462,202.462,40100000.0
2006-01-04 08:58:00,202.445,202.458,202.417,202.417,65200001.0
2006-01-04 08:59:00,202.435,202.435,202.378,202.397,35400000.0
2006-01-04 09:00:00,202.383,202.428,202.36,202.425,97699999.0
2006-01-04 09:01:00,202.416,202.536,202.416,202.536,57700000.0
2006-01-04 09:02:00,202.552,202.563,202.512,202.527,40000000.0
2006-01-04 09:03:00,202.542,202.543,202.522,202.529,39500000.0
2006-01-04 09:04:00,202.542,202.546,202.526,202.544,52300000.0
2006-01-04 09:05:00,202.539,202.539,202.475,202.483,25700000.0
2006-01-04 09:06:00,202.484,202.567,202.484,202.556,63999999.0
2006-01-04 09:07:00,202.538,202.538,202.522,202.529,11300000.0
2006-01-04 09:08:00,202.519,202.587,202.517,202.578,27500000.0
2006-01-04 09:09:00,202.569,202.572,202.531,202.531,68700000.0
2006-01-04 09:10:00,202.525,202.586,202.505,202.586,30800000.0
2006-01-04 09:11:00,202.6,202.693,202.597,202.693,60500001.0
2006-01-04 09:12:00,202.697,202.697,202.658,202.681,49900000.0
2006-01-04 09:13:00,202.675,202.675,202.653,202.655,43000000.0
2006-01-04 09:14:00,202.667,202.714,202.667,202.704,35400000.0
2006-01-04 09:15:00,202.72,202.739,202.719,202.73,53800000.0
2006-01-04 09:16:00,202.724,202.73,202.711,202.73,23200000.0
2006-01-04 09:17:00,202.729,202.756,202.728,202.756,53299999.0
2006-01-04 09:18:00,202.758,202.776,202.745,202.751,89299999.0
2006-01-04 09:19:00,202.761,202.808,202.761,202.793,54800001.0
2006-01-04 09:20:00,202.798,202.811,202.777,202.777,83600000.0
2006-01-04 09:21:00,202.825,202.882,202.806,202.847,26500000.0
2006-01-04 09:22:00,202.864,202.866,202.816,202.816,38399999.0
2006-01-04 09:23:00,202.811,202.811,202.78,202.785,21500000.0
2006-01-04 09:24:00,202.777,202.788,202.77,202.774,31000000.0
2006-01-04 09:25:00,202.761,202.774,202.748,202.755,28400000.0
2006-01-04 09:26:00,202.753,202.761,202.744,202.744,59500001.0
2006-01-04 09:27:00,202.741,202.759,202.726,202.758,66999999.0
2006-01-04 09:28:00,202.775,202.775,202.762,202.773,27600000.0
2006-01-04 09:29:00,202.748,202.82,202.748,202.816,113099999.0
2006-01-04 09:30:00,202.829,202.85,202.829,202.839,109599999.0
2006-01-04 09:31:00,202.841,202.852,202.832,202.832,73300001.0
2006-01-04 09:32:00,202.831,202.838,202.813,202.813,35300000.0
2006-01-04 09:33:00,202.827,202.85,202.827,202.839,28800000.0
2006-01-04 09:34:00,202.846,202.847,202.826,202.838,47300000.0
2006-01-04 09:35:00,202.836,202.878,202.836,202.872,36900000.0
2006-01-04 09:36:00,202.868,202.874,202.866,202.867,51100000.0
2006-01-04 09:37:00,202.844,202.859,202.832,202.834,66900000.0
2006-01-04 09:38:00,202.798,202.798,202.768,202.777,37400000.0
2006-01-04 09:39:00,202.778,202.794,202.762,202.789,57400001.0
2006-01-04 09:40:00,202.794,202.806,202.794,202.802,46800000.0
2006-01-04 09:41:00,202.79,202.804,202.79,202.802,46300000.0
2006-01-04 09:42:00,202.796,202.832,202.796,202.832,22500000.0
2006-01-04 09:43:00,202.856,202.865,202.824,202.833,53200000.0
2006-01-04 09:44:00,202.812,202.827,202.785,202.813,48700000.0
2006-01-04 09:45:00,202.806,202.806,202.755,202.755,57100000.0
2006-01-04 09:46:00,202.756,202.781,202.745,202.781,45100000.0
2006-01-04 09:47:00,202.793,202.813,202.774,202.785,56499999.0
2006-01-04 09:48:00,202.779,202.809,202.777,202.809,34200000.0
2006-01-04 09:49:00,202.79,202.8,202.759,202.759,30500000.0
2006-01-04 09:50:00,202.737,202.737,202.711,202.726,82400001.0
2006-01-04 09:51:00,202.735,202.748,202.71,202.71,34800000.0
2006-01-04 09:52:00,202.726,202.776,202.726,202.738,61700000.0
2006-01-04 09:53:00,202.734,202.739,202.708,202.708,58700000.0
2006-01-04 09:54:00,202.695,202.715,202.68,202.68,34400000.0
2006-01-04 09:55:00,202.689,202.707,202.688,202.707,81999999.0
2006-01-04 09:56:00,202.715,202.75,202.715,202.744,57000000.0
2006-01-04 09:57:00,202.733,202.761,202.717,202.75,71500001.0
2006-01-04 09:58:00,202.765,202.773,202.754,202.773,44700000.0
2006-01-04 09:59:00,202.791,202.801,202.763,202.77,80000001.0
2006-01-04 10:00:00,202.774,202.805,202.774,202.795,31300000.0
2006-01-04 10:01:00,202.794,202.833,202.745,202.745,57100000.0
2006-01-04 10:02:00,202.762,202.764,202.72,202.72,57200000.0
2006-01-04 10:03:00,202.714,202.721,202.707,202.716,34500000.0
2006-01-04 10:04:00,202.724,202.749,202.724,202.725,45099999.0
2006-01-04 10:05:00,202.741,202.755,202.739,202.742,49500000.0
2006-01-04 10:06:00,202.743,202.795,202.737,202.795,37200000.0
2006-01-04 10:07:00,202.815,202.863,202.815,202.863,37000000.0
2006-01-04 10:08:00,202.86,202.86,202.838,202.842,19100000.0
2006-01-04 10:09:00,202.842,202.848,202.751,202.751,29400000.0
2006-01-04 10:10:00,202.747,202.81,202.747,202.81,43000000.0
2006-01-04 10:11:00,202.813,202.865,202.813,202.865,31400000.0
2006-01-04 10:12:00,202.869,202.92,202.869,202.92,35900000.0
2006-01-04 10:13:00,202.911,202.911,202.855,202.857,61800001.0
2006-01-04 10:14:00,202.86,202.865,202.838,202.844,71800000.0
2006-01-04 10:15:00,202.855,202.919,202.841,202.919,53399999.0
2006-01-04 10:16:00,202.924,202.924,202.901,202.903,58299999.0
2006-01-04 10:17:00,202.9,202.927,202.9,202.925,64900000.0
2006-01-04 10:18:00,202.907,202.907,202.857,202.873,80099999.0
2006-01-04 10:19:00,202.876,202.896,202.865,202.896,36800000.0
2006-01-04 10:20:00,202.912,202.918,202.848,202.848,46900000.0
2006-01-04 10:21:00,202.824,202.876,202.824,202.872,43400000.0
2006-01-04 10:22:00,202.897,202.909,202.874,202.896,22800000.0
2006-01-04 10:23:00,202.892,202.905,202.878,202.88,74900000.0
2006-01-04 10:24:00,202.882,202.9,202.868,202.868,48700000.0
2006-01-04 10:25:00,202.856,202.869,202.856,202.869,54500000.0
2006-01-04 10:26:00,202.897,202.9,202.864,202.9,62200000.0
2006-01-04 10:27:00,202.919,202.919,202.891,202.897,29600000.0
2006-01-04 10:28:00,202.899,202.974,202.886,202.974,31600000.0
2006-01-04 10:29:00,202.995,203.004,202.985,202.989,59399999.0
2006-01-04 10:30:00,202.995,203.116,202.986,203.116,47400000.0
2006-01-04 10:31:00,203.148,203.18,203.121,203.153,45900000.0
2006-01-04 10:32:00,203.168,203.178,203.109,203.109,82900001.0
2006-01-04 10:33:00,203.112,203.142,203.094,203.094,114600001.0
2006-01-04 10:34:00,203.093,203.101,203.081,203.09,50400000.0
2006-01-04 10:35:00,203.084,203.095,203.046,203.046,33000000.0
2006-01-04 10:36:00,203.057,203.074,203.057,203.063,87599999.0
2006-01-04 10:37:00,203.07,203.088,203.07,203.086,31700000.0
2006-01-04 10:38:00,203.083,203.106,203.073,203.101,60399999.0
2006-01-04 10:39:00,203.117,203.131,203.106,203.122,76799999.0
2006-01-04 10:40:00,203.124,203.159,203.115,203.147,50800001.0
2006-01-04 10:41:00,203.148,203.212,203.137,203.212,57499999.0
2006-01-04 10:42:00,203.217,203.232,203.217,203.228,54100000.0
2006-01-04 10:43:00,203.227,203.237,203.218,203.221,60900000.0
2006-01-04 10:44:00,203.23,203.246,203.229,203.232,36600000.0
2006-01-04 10:45:00,203.239,203.239,203.175,203.176,46100000.0
2006-01-04 10:46:00,203.149,203.233,203.149,203.23,50600000.0
2006-01-04 10:47:00,203.22,203.263,203.194,203.206,45600000.0
2006-01-04 10:48:00,203.219,203.232,203.205,203.22,44300000.0
2006-01-04 10:49:00,203.205,203.205,203.136,203.137,75800000.0
2006-01-04 10:50:00,203.147,203.194,203.147,203.172,19500000.0
2006-01-04 10:51:00,203.167,203.17,203.15,203.15,45500000.0
2006-01-04 10:52:00,203.148,203.16,203.14,203.16,32300000.0
2006-01-04 10:53:00,203.162,203.162,203.121,203.13,66800000.0
2006-01-04 10:54:00,203.117,203.126,203.108,203.114,29200000.0
2006-01-04 10:55:00,203.112,203.152,203.112,203.152,44300000.0
2006-01-04 10:56:00,203.146,203.159,203.135,203.141,32200000.0
2006-01-04 10:57:00,203.162,203.18,203.143,203.167,29000000.0
2006-01-04 10:58:00,203.176,203.215,203.176,203.215,30900000.0
2006-01-04 10:59:00,203.219,203.253,203.219,203.253,63300000.0
2006-01-04 11:00:00,203.247,203.263,203.241,203.263,44800000.0
2006-01-04 11:01:00,203.265,203.265,203.207,203.216,25900000.0
2006-01-04 11:02:00,203.216,203.225,203.2,203.212,24300000.0
2006-01-04 11:03:00,203.191,203.192,203.15,203.155,55500001.0
2006-01-04 11:04:00,203.164,203.164,203.106,203.118,44400000.0
2006-01-04 11:05:00,203.114,203.127,203.089,203.097,32100000.0
2006-01-04 11:06:00,203.123,203.134,203.106,203.134,65900000.0
2006-01-04 11:07:00,203.124,203.175,203.124,203.168,36200000.0
2006-01-04 11:08:00,203.173,203.272,203.158,203.258,33600000.0
2006-01-04 11:09:00,203.236,203.245,203.222,203.222,23000000.0
2006-01-04 11:10:00,203.226,203.346,203.226,203.326,60500000.0
2006-01-04 11:11:00,203.299,203.322,203.285,203.304,55000000.0
2006-01-04 11:12:00,203.32,203.321,203.294,203.321,100499999.0
2006-01-04 11:13:00,203.319,203.354,203.319,203.328,30200000.0
2006-01-04 11:14:00,203.334,203.334,203.312,203.331,54900001.0
2006-01-04 11:15:00,203.324,203.337,203.307,203.307,28200000.0
2006-01-04 11:16:00,203.295,203.295,203.228,203.238,45099999.0
2006-01-04 11:17:00,203.231,203.301,203.204,203.301,67800000.0
2006-01-04 11:18:00,203.316,203.438,203.316,203.438,18600000.0
2006-01-04 11:19:00,203.445,203.535,203.445,203.535,25200000.0
2006-01-04 11:20:00,203.562,203.749,203.562,203.737,54100000.0
2006-01-04 11:21:00,203.807,203.896,203.775,203.896,59699999.0
2006-01-04 11:22:00,203.927,203.931,203.783,203.786,32900000.0
2006-01-04 11:23:00,203.766,203.802,203.753,203.789,39000000.0
2006-01-04 11:24:00,203.802,203.815,203.736,203.758,82400001.0
2006-01-04 11:25:00,203.785,203.806,203.75,203.806,42100001.0
2006-01-04 11:26:00,203.804,203.81,203.765,203.777,48700000.0
2006-01-04 11:27:00,203.758,203.758,203.656,203.668,32100000.0
2006-01-04 11:28:00,203.66,203.677,203.652,203.652,69800000.0
2006-01-04 11:29:00,203.655,203.671,203.608,203.653,55500000.0
2006-01-04 11:30:00,203.642,203.693,203.627,203.629,88100000.0
2006-01-04 11:31:00,203.618,203.699,203.602,203.699,65400000.0
2006-01-04 11:32:00,203.67,203.686,203.623,203.623,67399999.0
2006-01-04 11:33:00,203.603,203.651,203.603,203.634,19800000.0
2006-01-04 11:34:00,203.626,203.659,203.626,203.659,62400000.0
2006-01-04 11:35:00,203.644,203.694,203.643,203.691,29800000.0
2006-01-04 11:36:00,203.692,203.8,203.692,203.8,38600000.0
2006-01-04 11:37:00,203.825,203.838,203.779,203.779,31000000.0
2006-01-04 11:38:00,203.776,203.797,203.759,203.759,57600000.0
2006-01-04 11:39:00,203.743,203.745,203.674,203.693,39400000.0
2006-01-04 11:40:00,203.676,203.687,203.664,203.67,74100001.0
2006-01-04 11:41:00,203.689,203.717,203.677,203.695,37500000.0
2006-01-04 11:42:00,203.7,203.72,203.678,203.72,81200000.0
2006-01-04 11:43:00,203.728,203.778,203.728,203.766,59599999.0
2006-01-04 11:44:00,203.783,203.806,203.745,203.745,39300000.0
2006-01-04 11:45:00,203.718,203.803,203.718,203.796,45100000.0
2006-01-04 11:46:00,203.806,203.806,203.773,203.778,24800000.0
2006-01-04 11:47:00,203.787,203.79,203.766,203.767,60300001.0
2006-01-04 11:48:00,203.781,203.799,203.774,203.789,32000000.0
2006-01-04 11:49:00,203.788,203.849,203.788,203.849,54200000.0
2006-01-04 11:50:00,203.834,203.834,203.729,203.729,41399999.0
2006-01-04 11:51:00,203.723,203.738,203.705,203.738,43399999.0
2006-01-04 11:52:00,203.736,203.736,203.635,203.635,60600000.0
2006-01-04 11:53:00,203.642,203.65,203.606,203.624,47200000.0
2006-01-04 11:54:00,203.607,203.607,203.555,203.57,28400000.0
2006-01-04 11:55:00,203.584,203.584,203.554,203.568,92499999.0
2006-01-04 11:56:00,203.569,203.612,203.569,203.599,43600000.0
2006-01-04 11:57:00,203.599,203.613,203.599,203.613,78599999.0
2006-01-04 11:58:00,203.613,203.632,203.613,203.622,28200000.0
2006-01-04 11:59:00,203.641,203.641,203.621,203.632,43600000.0
2006-01-04 12:00:00,203.652,203.67,203.622,203.622,20300000.0
2006-01-04 12:01:00,203.608,203.617,203.588,203.588,53800000.0
2006-01-04 12:02:00,203.586,203.586,203.561,203.583,74299999.0
2006-01-04 12:03:00,203.617,203.682,203.617,203.673,25400000.0
2006-01-04 12:04:00,203.678,203.748,203.673,203.748,36000000.0
2006-01-04 12:05:00,203.754,203.754,203.716,203.716,36100000.0
2006-01-04 12:06:00,203.744,203.79,203.744,203.775,50300000.0
2006-01-04 12:07:00,203.798,203.825,203.787,203.801,68200001.0
2006-01-04 12:08:00,203.822,203.841,203.791,203.8,30400000.0
2006-01-04 12:09:00,203.786,203.786,203.764,203.772,30800000.0
2006-01-04 12:10:00,203.783,203.793,203.758,203.788,31000000.0
2006-01-04 12:11:00,203.799,203.844,203.799,203.835,80900000.0
2006-01-04 12:12:00,203.831,203.844,203.822,203.844,72500000.0
2006-01-04 12:13:00,203.847,203.849,203.798,203.798,38000000.0
2006-01-04 12:14:00,203.798,203.835,203.798,203.835,48999999.0
2006-01-04 12:15:00,203.832,203.851,203.817,203.82,68100000.0
2006-01-04 12:16:00,203.815,203.824,203.78,203.78,32500000.0
2006-01-04 12:17:00,203.784,203.831,203.784,203.823,33800000.0
2006-01-04 12:18:00,203.827,203.827,203.808,203.808,73100000.0
2006-01-04 12:19:00,203.803,203.825,203.8,203.825,24400000.0
2006-01-04 12:20:00,203.812,203.826,203.809,203.822,40300000.0
2006-01-04 12:21:00,203.819,203.82,203.799,203.801,97200001.0
2006-01-04 12:22:00,203.8,203.808,203.779,203.795,51200000.0
2006-01-04 12:23:00,203.809,203.863,203.809,203.863,50700000.0
2006-01-04 12:24:00,203.869,203.888,203.869,203.888,48100000.0
2006-01-04 12:25:00,203.895,203.898,203.865,203.88,60899999.0
2006-01-04 12:26:00,203.87,203.887,203.86,203.887,37100000.0
2006-01-04 12:27:00,203.88,203.891,203.872,203.888,46700000.0
2006-01-04 12:28:00,203.912,203.921,203.887,203.887,39400000.0
2006-01-04 12:29:00,203.888,203.919,203.887,203.894,31100000.0
2006-01-04 12:30:00,203.887,203.91,203.884,203.91,35000000.0
2006-01-04 12:31:00,203.924,203.935,203.906,203.923,37699999.0
2006-01-04 12:32:00,203.937,203.943,203.898,203.898,35200000.0
2006-01-04 12:33:00,203.882,204.027,203.881,204.008,30100000.0
2006-01-04 12:34:00,204.042,204.13,204.042,204.13,49400001.0
2006-01-04 12:35:00,204.186,204.209,204.186,204.188,41100000.0
2006-01-04 12:36:00,204.163,204.163,204.112,204.135,43800000.0
2006-01-04 12:37:00,204.131,204.131,204.102,204.102,82400000.0
2006-01-04 12:38:00,204.097,204.113,204.071,204.113,40700000.0
2006-01-04 12:39:00,204.116,204.116,204.07,204.085,50400000.0
2006-01-04 12:40:00,204.07,204.07,204.035,204.053,30400000.0
2006-01-04 12:41:00,204.055,204.059,204.036,204.051,72600000.0
2006-01-04 12:42:00,204.061,204.067,204.035,204.035,39300000.0
2006-01-04 12:43:00,204.057,204.111,204.057,204.108,26600000.0
2006-01-04 12:44:00,204.114,204.141,204.113,204.141,37300000.0
2006-01-04 12:45:00,204.14,204.195,204.124,204.195,69500000.0
2006-01-04 12:46:00,204.194,204.197,204.137,204.137,60900000.0
2006-01-04 12:47:00,204.131,204.142,204.12,204.129,65900000.0
2006-01-04 12:48:00,204.114,204.117,204.097,204.111,59799999.0
2006-01-04 12:49:00,204.099,204.122,204.092,204.096,78400000.0
2006-01-04 12:50:00,204.116,204.125,204.096,204.099,66799999.0
2006-01-04 12:51:00,204.093,204.095,204.081,204.081,52400000.0
2006-01-04 12:52:00,204.062,204.077,204.047,204.077,34600000.0
2006-01-04 12:53:00,204.059,204.077,204.047,204.047,47000000.0
2006-01-04 12:54:00,204.093,204.104,204.083,204.1,63300000.0
2006-01-04 12:55:00,204.097,204.113,204.085,204.113,61500000.0
2006-01-04 12:56:00,204.102,204.102,204.079,204.087,40100000.0
2006-01-04 12:57:00,204.098,204.098,204.078,204.082,16800000.0
2006-01-04 12:58:00,204.065,204.076,204.043,204.071,42700000.0
2006-01-04 12:59:00,204.099,204.122,204.083,204.122,54800000.0
2006-01-04 13:00:00,204.117,204.123,204.095,204.095,53100000.0
2006-01-04 13:01:00,204.092,204.118,204.089,204.093,52800001.0
2006-01-04 13:02:00,204.088,204.123,204.082,204.123,49800000.0
2006-01-04 13:03:00,204.146,204.194,204.146,204.194,41900000.0
2006-01-04 13:04:00,204.192,204.197,204.15,204.15,85500002.0
2006-01-04 13:05:00,204.154,204.17,204.138,204.163,69900001.0
2006-01-04 13:06:00,204.149,204.17,204.149,204.17,69300000.0
2006-01-04 13:07:00,204.195,204.195,204.172,204.181,36200000.0
2006-01-04 13:08:00,204.164,204.164,204.145,204.164,31000000.0
2006-01-04 13:09:00,204.158,204.158,204.13,204.13,47500001.0
2006-01-04 13:10:00,204.124,204.144,204.121,204.144,21700000.0
2006-01-04 13:11:00,204.147,204.156,204.11,204.11,27400000.0
2006-01-04 13:12:00,204.095,204.126,204.08,204.126,34000000.0
2006-01-04 13:13:00,204.116,204.119,204.089,204.114,32000000.0
2006-01-04 13:14:00,204.128,204.131,204.102,204.131,57600000.0
2006-01-04 13:15:00,204.131,204.149,204.13,204.134,36400000.0
2006-01-04 13:16:00,204.139,204.139,204.095,204.112,38000000.0
2006-01-04 13:17:00,204.107,204.125,204.105,204.105,48900000.0
2006-01-04 13:18:00,204.129,204.133,204.113,204.133,72500000.0
2006-01-04 13:19:00,204.13,204.141,204.123,204.138,44400000.0
2006-01-04 13:20:00,204.154,204.154,204.106,204.106,45000000.0
2006-01-04 13:21:00,204.104,204.158,204.104,204.147,65400001.0
2006-01-04 13:22:00,204.134,204.134,204.129,204.132,27800000.0
2006-01-04 13:23:00,204.126,204.126,204.09,204.09,60900000.0
2006-01-04 13:24:00,204.073,204.073,204.036,204.047,47800000.0
2006-01-04 13:25:00,204.035,204.054,204.035,204.054,74800001.0
2006-01-04 13:26:00,204.064,204.084,204.044,204.068,25200000.0
2006-01-04 13:27:00,204.052,204.065,204.043,204.043,51299999.0
2006-01-04 13:28:00,204.029,204.09,204.029,204.09,25100000.0
2006-01-04 13:29:00,204.084,204.114,204.082,204.1,55600000.0
2006-01-04 13:30:00,204.09,204.092,204.059,204.062,35500000.0
2006-01-04 13:31:00,204.064,204.064,204.013,204.013,15500000.0
2006-01-04 13:32:00,204.004,204.025,204.004,204.025,45300000.0
2006-01-04 13:33:00,204.033,204.04,204.029,204.029,33500000.0
2006-01-04 13:34:00,204.014,204.024,203.997,203.997,53700001.0
2006-01-04 13:35:00,203.993,204.02,203.993,204.02,44500001.0
2006-01-04 13:36:00,204.002,204.005,203.995,203.995,38299999.0
2006-01-04 13:37:00,204.01,204.028,204.01,204.021,26000000.0
2006-01-04 13:38:00,204.019,204.037,204.007,204.024,19200000.0
2006-01-04 13:39:00,204.031,204.052,204.01,204.011,64000000.0
2006-01-04 13:40:00,203.994,204.021,203.982,203.987,59700000.0
2006-01-04 13:41:00,203.993,204.001,203.98,203.988,34700000.0
2006-01-04 13:42:00,203.987,203.987,203.949,203.949,57400001.0
2006-01-04 13:43:00,203.938,203.938,203.894,203.928,48600000.0
2006-01-04 13:44:00,203.943,203.954,203.927,203.927,59800000.0
2006-01-04 13:45:00,203.904,203.923,203.903,203.903,41500000.0
2006-01-04 13:46:00,203.888,203.918,203.876,203.918,68800000.0
2006-01-04 13:47:00,203.917,203.917,203.868,203.877,50700000.0
2006-01-04 13:48:00,203.888,203.928,203.888,203.909,44200000.0
2006-01-04 13:49:00,203.921,203.925,203.896,203.918,26000000.0
2006-01-04 13:50:00,203.925,203.925,203.891,203.893,14800000.0
2006-01-04 13:51:00,203.9,203.908,203.892,203.902,47500000.0
2006-01-04 13:52:00,203.894,203.904,203.89,203.898,49800000.0
2006-01-04 13:53:00,203.895,203.937,203.895,203.908,44600000.0
2006-01-04 13:54:00,203.88,203.912,203.878,203.89,49500001.0
2006-01-04 13:55:00,203.893,203.921,203.893,203.91,39499999.0
2006-01-04 13:56:00,203.882,203.882,203.859,203.871,24600000.0
2006-01-04 13:57:00,203.882,203.882,203.856,203.856,48800001.0
2006-01-04 13:58:00,203.866,203.87,203.854,203.854,31100000.0
2006-01-04 13:59:00,203.848,203.892,203.829,203.892,28900000.0
2006-01-04 14:00:00,203.888,203.946,203.888,203.933,48100000.0
2006-01-04 14:01:00,203.928,203.952,203.928,203.944,69100000.0
2006-01-04 14:02:00,203.947,203.947,203.921,203.939,35700000.0
2006-01-04 14:03:00,203.923,203.954,203.921,203.921,59100001.0
2006-01-04 14:04:00,203.925,203.938,203.908,203.938,68400000.0
2006-01-04 14:05:00,203.943,203.998,203.937,203.998,36800001.0
2006-01-04 14:06:00,203.988,203.999,203.952,203.952,44900000.0
2006-01-04 14:07:00,203.943,203.95,203.926,203.95,22100000.0
2006-01-04 14:08:00,203.944,204.01,203.944,204.01,44700000.0
2006-01-04 14:09:00,203.992,204.053,203.992,204.039,25300000.0
2006-01-04 14:10:00,204.03,204.037,204.001,204.001,58199999.0
2006-01-04 14:11:00,203.994,204.008,203.994,204.008,104800000.0
2006-01-04 14:12:00,204.014,204.052,204.014,204.052,57600000.0
2006-01-04 14:13:00,204.066,204.086,204.056,204.085,52900000.0
2006-01-04 14:14:00,204.107,204.114,204.088,204.114,43700000.0
2006-01-04 14:15:00,204.118,204.118,204.085,204.085,32800000.0
2006-01-04 14:16:00,204.089,204.128,204.071,204.128,26400000.0
2006-01-04 14:17:00,204.132,204.148,204.131,204.148,32600001.0
2006-01-04 14:18:00,204.151,204.164,204.144,204.144,14600000.0
2006-01-04 14:19:00,204.136,204.136,204.106,204.117,27100000.0
2006-01-04 14:20:00,204.105,204.105,204.076,204.076,62200000.0
2006-01-04 14:21:00,204.069,204.118,204.069,204.118,25500000.0
2006-01-04 14:22:00,204.112,204.113,204.091,204.099,58500000.0
2006-01-04 14:23:00,204.102,204.102,204.088,204.096,42500000.0
2006-01-04 14:24:00,204.079,204.079,204.048,204.059,29500000.0
2006-01-04 14:25:00,204.063,204.063,204.037,204.061,38200000.0
2006-01-04 14:26:00,204.069,204.069,204.021,204.021,93999999.0
2006-01-04 14:27:00,204.028,204.037,203.972,203.981,70600001.0
2006-01-04 14:28:00,203.979,203.99,203.964,203.964,54000000.0
2006-01-04 14:29:00,203.965,203.988,203.961,203.971,41600000.0
2006-01-04 14:30:00,203.955,203.969,203.937,203.962,56400000.0
2006-01-04 14:31:00,203.961,203.963,203.948,203.957,95700000.0
2006-01-04 14:32:00,203.953,203.971,203.936,203.942,82900000.0
2006-01-04 14:33:00,203.953,203.979,203.953,203.955,61200000.0
2006-01-04 14:34:00,203.974,203.998,203.974,203.995,22200000.0
2006-01-04 14:35:00,203.991,204.009,203.963,203.966,60900000.0
2006-01-04 14:36:00,203.966,203.983,203.946,203.956,49600000.0
2006-01-04 14:37:00,203.97,203.986,203.947,203.956,36600000.0
2006-01-04 14:38:00,203.963,203.98,203.928,203.928,46999999.0
2006-01-04 14:39:00,203.905,203.917,203.863,203.863,68900000.0
2006-01-04 14:40:00,203.864,203.866,203.777,203.848,35600000.0
2006-01-04 14:41:00,203.897,203.905,203.863,203.903,76599999.0
2006-01-04 14:42:00,203.926,203.926,203.872,203.879,29300000.0
2006-01-04 14:43:00,203.863,203.863,203.761,203.761,55900001.0
2006-01-04 14:44:00,203.758,203.815,203.748,203.815,42300000.0
2006-01-04 14:45:00,203.834,203.859,203.817,203.845,47500000.0
2006-01-04 14:46:00,203.869,203.884,203.852,203.872,54300000.0
2006-01-04 14:47:00,203.882,203.882,203.813,203.813,76900000.0
2006-01-04 14:48:00,203.79,203.807,203.763,203.767,29100001.0
2006-01-04 14:49:00,203.745,203.757,203.725,203.735,50600000.0
2006-01-04 14:50:00,203.737,203.744,203.706,203.717,36900000.0
2006-01-04 14:51:00,203.709,203.739,203.709,203.732,93399999.0
2006-01-04 14:52:00,203.739,203.756,203.721,203.748,62900001.0
2006-01-04 14:53:00,203.755,203.779,203.727,203.727,43400000.0
2006-01-04 14:54:00,203.702,203.756,203.702,203.756,32200000.0
2006-01-04 14:55:00,203.78,203.792,203.773,203.78,56300000.0
2006-01-04 14:56:00,203.794,203.829,203.783,203.806,25000000.0
2006-01-04 14:57:00,203.798,203.806,203.791,203.791,30700000.0
2006-01-04 14:58:00,203.8,203.817,203.8,203.817,58100001.0
2006-01-04 14:59:00,203.816,203.845,203.802,203.802,35000000.0
2006-01-04 15:00:00,203.811,203.835,203.811,203.814,45800001.0
2006-01-04 15:01:00,203.823,203.849,203.812,203.831,80100000.0
2006-01-04 15:02:00,203.824,203.825,203.747,203.752,42500000.0
2006-01-04 15:03:00,203.744,203.757,203.744,203.747,43900000.0
2006-01-04 15:04:00,203.739,203.748,203.73,203.736,30000000.0
2006-01-04 15:05:00,203.719,203.732,203.693,203.693,33500000.0
2006-01-04 15:06:00,203.699,203.713,203.674,203.695,32400000.0
2006-01-04 15:07:00,203.729,203.764,203.725,203.749,40700000.0
2006-01-04 15:08:00,203.748,203.748,203.728,203.728,24800000.0
2006-01-04 15:09:00,203.718,203.73,203.71,203.73,54700000.0
2006-01-04 15:10:00,203.729,203.74,203.71,203.725,43900000.0
2006-01-04 15:11:00,203.728,203.747,203.728,203.733,40700000.0
2006-01-04 15:12:00,203.713,203.731,203.713,203.731,60300000.0
2006-01-04 15:13:00,203.715,203.75,203.715,203.741,65100000.0
2006-01-04 15:14:00,203.737,203.737,203.682,203.688,30800000.0
2006-01-04 15:15:00,203.678,203.741,203.674,203.741,22000000.0
2006-01-04 15:16:00,203.748,203.758,203.727,203.747,29800000.0
2006-01-04 15:17:00,203.745,203.756,203.728,203.747,27100000.0
2006-01-04 15:18:00,203.746,203.781,203.732,203.778,57300000.0
2006-01-04 15:19:00,203.797,203.797,203.769,203.771,34700000.0
2006-01-04 15:20:00,203.761,203.78,203.759,203.78,42900000.0
2006-01-04 15:21:00,203.782,203.856,203.782,203.835,19000000.0
2006-01-04 15:22:00,203.833,203.855,203.824,203.833,34800000.0
2006-01-04 15:23:00,203.822,203.822,203.798,203.798,53099999.0
2006-01-04 15:24:00,203.796,203.816,203.784,203.816,44600000.0
2006-01-04 15:25:00,203.822,203.822,203.798,203.807,48700001.0
2006-01-04 15:26:00,203.807,203.817,203.795,203.795,57900000.0
2006-01-04 15:27:00,203.791,203.813,203.774,203.807,48299999.0
2006-01-04 15:28:00,203.792,203.817,203.789,203.807,48300000.0
2006-01-04 15:29:00,203.794,203.805,203.783,203.799,46400000.0
2006-01-04 15:30:00,203.797,203.799,203.762,203.762,50300000.0
2006-01-04 15:31:00,203.757,203.789,203.757,203.772,63900000.0
2006-01-04 15:32:00,203.78,203.787,203.747,203.747,41700000.0
2006-01-04 15:33:00,203.754,203.789,203.754,203.778,19600000.0
2006-01-04 15:34:00,203.759,203.767,203.733,203.737,44900000.0
2006-01-04 15:35:00,203.755,203.784,203.755,203.775,43100001.0
2006-01-04 15:36:00,203.793,203.793,203.753,203.753,29200000.0
2006-01-04 15:37:00,203.744,203.756,203.74,203.755,31200000.0
2006-01-04 15:38:00,203.756,203.756,203.735,203.735,39700000.0
2006-01-04 15:39:00,203.728,203.762,203.725,203.748,104700001.0
2006-01-04 15:40:00,203.76,203.796,203.76,203.778,58800000.0
2006-01-04 15:41:00,203.809,203.826,203.792,203.826,31900000.0
2006-01-04 15:42:00,203.842,203.842,203.821,203.821,31200000.0
2006-01-04 15:43:00,203.847,203.852,203.805,203.837,45100000.0
2006-01-04 15:44:00,203.845,203.85,203.834,203.838,28800000.0
2006-01-04 15:45:00,203.817,203.842,203.807,203.84,25100000.0
2006-01-04 15:46:00,203.872,203.88,203.844,203.862,50500000.0
2006-01-04 15:47:00,203.866,203.888,203.866,203.873,45700000.0
2006-01-04 15:48:00,203.884,203.891,203.884,203.888,20700000.0
2006-01-04 15:49:00,203.873,203.892,203.862,203.872,70799999.0
2006-01-04 15:50:00,203.871,203.871,203.863,203.863,33300000.0
2006-01-04 15:51:00,203.855,203.862,203.841,203.855,61900000.0
2006-01-04 15:52:00,203.843,203.843,203.813,203.813,30700000.0
2006-01-04 15:53:00,203.815,203.833,203.796,203.8,54200000.0
2006-01-04 15:54:00,203.806,203.828,203.801,203.815,23600000.0
2006-01-04 15:55:00,203.811,203.825,203.774,203.774,62500000.0
2006-01-04 15:56:00,203.766,203.77,203.742,203.743,21700000.0
2006-01-04 15:57:00,203.752,203.783,203.75,203.783,79799998.0
2006-01-04 15:58:00,203.802,203.823,203.802,203.819,36900000.0
2006-01-04 15:59:00,203.837,203.851,203.817,203.828,25000000.0
2006-01-04 16:00:00,203.822,203.83,203.8,203.8,52000000.0
2006-01-04 16:01:00,203.835,203.853,203.805,203.83,44700000.0
2006-01-04 16:02:00,203.81,203.84,203.8,203.82,28700000.0
2006-01-04 16:03:00,203.852,203.911,203.852,203.911,4800000.0
2006-01-04 16:04:00,203.945,203.954,203.933,203.95,57400001.0
2006-01-04 16:05:00,203.964,203.964,203.939,203.949,58900000.0
2006-01-04 16:06:00,203.951,203.985,203.933,203.975,61400000.0
2006-01-04 16:07:00,203.985,204.026,203.985,203.995,49900000.0
2006-01-04 16:08:00,203.984,203.998,203.972,203.987,48900000.0
2006-01-04 16:09:00,203.972,203.992,203.929,203.929,56300000.0
2006-01-04 16:10:00,203.892,203.928,203.887,203.921,94400001.0
2006-01-04 16:11:00,203.891,203.894,203.86,203.868,71300000.0
2006-01-04 16:12:00,203.864,203.873,203.845,203.873,32300000.0
2006-01-04 16:13:00,203.872,203.874,203.843,203.874,37400000.0
2006-01-04 16:14:00,203.866,203.886,203.857,203.87,33200000.0
2006-01-04 16:15:00,203.86,203.86,203.804,203.813,24600000.0
2006-01-04 16:16:00,203.805,203.855,203.805,203.855,28300000.0
2006-01-04 16:17:00,203.872,203.905,203.856,203.902,41000000.0
2006-01-04 16:18:00,203.919,203.941,203.919,203.923,25000000.0
2006-01-04 16:19:00,203.941,203.941,203.899,203.917,67200000.0
2006-01-04 16:20:00,203.91,203.91,203.875,203.875,43700000.0
2006-01-04 16:21:00,203.887,203.898,203.872,203.898,62500001.0
2006-01-04 16:22:00,203.922,203.935,203.907,203.925,62500000.0
2006-01-04 16:23:00,203.933,203.948,203.921,203.946,50100000.0
2006-01-04 16:24:00,203.969,203.981,203.967,203.967,43299999.0
2006-01-04 16:25:00,203.951,203.968,203.937,203.96,35500000.0
2006-01-04 16:26:00,203.948,203.953,203.922,203.929,25100000.0
2006-01-04 16:27:00,203.937,203.971,203.937,203.959,51300000.0
2006-01-04 16:28:00,203.943,203.946,203.919,203.937,32500001.0
2006-01-04 16:29:00,203.927,203.961,203.924,203.961,53900000.0
2006-01-04 16:30:00,203.958,204.01,203.958,204.01,79199999.0
2006-01-04 16:31:00,204.004,204.004,203.978,203.989,48099999.0
2006-01-04 16:32:00,203.98,203.998,203.973,203.985,70800001.0
2006-01-04 16:33:00,203.985,203.998,203.965,203.989,48899999.0
2006-01-04 16:34:00,203.992,203.992,203.98,203.991,41300000.0
2006-01-04 16:35:00,203.98,204.018,203.969,203.969,47400000.0
2006-01-04 16:36:00,203.978,203.995,203.948,203.966,52400000.0
2006-01-04 16:37:00,203.98,204.01,203.977,203.982,53800000.0
2006-01-04 16:38:00,203.973,203.989,203.963,203.963,56200000.0
2006-01-04 16:39:00,203.957,203.98,203.957,203.963,52700000.0
2006-01-04 16:40:00,203.954,203.983,203.954,203.976,61500000.0
2006-01-04 16:41:00,203.999,203.999,203.953,203.953,67199999.0
2006-01-04 16:42:00,203.97,204.002,203.97,203.985,32700000.0
2006-01-04 16:43:00,204.0,204.068,204.0,204.062,31400000.0
2006-01-04 16:44:00,204.061,204.062,204.002,204.01,44800000.0
2006-01-04 16:45:00,203.994,204.038,203.994,204.038,51100000.0
2006-01-04 16:46:00,204.051,204.105,204.051,204.078,31200000.0
2006-01-04 16:47:00,204.114,204.114,204.032,204.066,66400000.0
2006-01-04 16:48:00,204.061,204.094,204.061,204.08,35700000.0
2006-01-04 16:49:00,204.086,204.166,204.071,204.166,43500000.0
2006-01-04 16:50:00,204.158,204.179,204.135,204.137,32200000.0
2006-01-04 16:51:00,204.144,204.172,204.134,204.165,77500000.0
2006-01-04 16:52:00,204.152,204.164,204.137,204.141,45400000.0
2006-01-04 16:53:00,204.132,204.176,204.132,204.16,64800000.0
2006-01-04 16:54:00,204.167,204.19,204.14,204.144,59200001.0
2006-01-04 16:55:00,204.135,204.135,204.076,204.086,74900000.0
2006-01-04 16:56:00,204.081,204.092,204.069,204.08,59000001.0
2006-01-04 16:57:00,204.087,204.128,204.087,204.095,30400000.0
2006-01-04 16:58:00,204.088,204.088,204.039,204.068,39800000.0
2006-01-04 16:59:00,204.084,204.105,204.082,204.105,79699999.0
2006-01-04 17:00:00,204.135,204.162,204.092,204.162,78899999.0
2006-01-04 17:01:00,204.186,204.225,204.177,204.225,25800000.0
2006-01-04 17:02:00,204.247,204.297,204.247,204.297,29600000.0
2006-01-04 17:03:00,204.296,204.296,204.251,204.255,43900000.0
2006-01-04 17:04:00,204.263,204.297,204.242,204.297,64599999.0
2006-01-04 17:05:00,204.307,204.316,204.221,204.221,59200000.0
2006-01-04 17:06:00,204.251,204.251,204.214,204.231,58400000.0
2006-01-04 17:07:00,204.23,204.259,204.216,204.259,92600000.0
2006-01-04 17:08:00,204.254,204.288,204.254,204.288,58900000.0
2006-01-04 17:09:00,204.291,204.333,204.291,204.325,15200000.0
2006-01-04 17:10:00,204.322,204.329,204.299,204.313,54100000.0
2006-01-04 17:11:00,204.322,204.346,204.322,204.334,37000000.0
2006-01-04 17:12:00,204.368,204.434,204.368,204.429,34400000.0
2006-01-04 17:13:00,204.444,204.461,204.382,204.391,41900000.0
2006-01-04 17:14:00,204.384,204.384,204.357,204.378,10900000.0
2006-01-04 17:15:00,204.39,204.39,204.359,204.388,61600001.0
2006-01-04 17:16:00,204.379,204.396,204.37,204.376,97899999.0
2006-01-04 17:17:00,204.379,204.43,204.379,204.43,28100000.0
2006-01-04 17:18:00,204.438,204.438,204.43,204.433,50400001.0
2006-01-04 17:19:00,204.451,204.452,204.422,204.431,74099999.0
2006-01-04 17:20:00,204.426,204.456,204.426,204.44,25400000.0
2006-01-04 17:21:00,204.445,204.468,204.439,204.442,80000000.0
2006-01-04 17:22:00,204.428,204.428,204.418,204.418,19900000.0
2006-01-04 17:23:00,204.411,204.423,204.406,204.423,22000000.0
2006-01-04 17:24:00,204.408,204.412,204.37,204.385,52000000.0
2006-01-04 17:25:00,204.355,204.361,204.336,204.35,25000000.0
2006-01-04 17:26:00,204.376,204.425,204.376,204.417,77500002.0
2006-01-04 17:27:00,204.433,204.516,204.433,204.516,51100001.0
2006-01-04 17:28:00,204.516,204.518,204.496,204.513,54700000.0
2006-01-04 17:29:00,204.541,204.563,204.525,204.563,43800000.0
2006-01-04 17:30:00,204.558,204.604,204.558,204.604,41700000.0
2006-01-04 17:31:00,204.578,204.588,204.521,204.529,33300000.0
2006-01-04 17:32:00,204.517,204.519,204.49,204.49,37500000.0
2006-01-04 17:33:00,204.459,204.471,204.425,204.425,68900000.0
2006-01-04 17:34:00,204.412,204.417,204.375,204.407,38000000.0
2006-01-04 17:35:00,204.415,204.463,204.415,204.463,111500001.0
2006-01-04 17:36:00,204.484,204.558,204.484,204.549,91299999.0
2006-01-04 17:37:00,204.563,204.598,204.563,204.598,49800000.0
2006-01-04 17:38:00,204.58,204.637,204.58,204.637,64700000.0
2006-01-04 17:39:00,204.619,204.619,204.599,204.611,86899999.0
2006-01-04 17:40:00,204.576,204.607,204.573,204.584,75500000.0
2006-01-04 17:41:00,204.596,204.61,204.593,204.606,54300000.0
2006-01-04 17:42:00,204.601,204.65,204.596,204.65,61600000.0
2006-01-04 17:43:00,204.645,204.645,204.601,204.628,50300000.0
2006-01-04 17:44:00,204.624,204.624,204.608,204.608,44500001.0
2006-01-04 17:45:00,204.604,204.604,204.55,204.551,42000000.0
2006-01-04 17:46:00,204.557,204.564,204.534,204.534,61399999.0
2006-01-04 17:47:00,204.534,204.544,204.513,204.536,54999999.0
2006-01-04 17:48:00,204.541,204.542,204.495,204.495,36000000.0
2006-01-04 17:49:00,204.508,204.559,204.492,204.551,53400000.0
2006-01-04 17:50:00,204.564,204.564,204.508,204.508,24700000.0
2006-01-04 17:51:00,204.517,204.518,204.499,204.505,44099999.0
2006-01-04 17:52:00,204.519,204.533,204.494,204.533,57900000.0
2006-01-04 17:53:00,204.535,204.539,204.497,204.497,32300000.0
2006-01-04 17:54:00,204.48,204.501,204.473,204.478,39600000.0
2006-01-04 17:55:00,204.459,204.493,204.443,204.493,38300000.0
2006-01-04 17:56:00,204.479,204.491,204.458,204.475,30900000.0
2006-01-04 17:57:00,204.463,204.487,204.455,204.486,79300000.0
2006-01-04 17:58:00,204.486,204.523,204.48,204.523,51500000.0
2006-01-04 17:59:00,204.537,204.671,204.537,204.655,59400000.0
2006-01-04 18:00:00,204.674,204.674,204.61,204.614,68900000.0
2006-01-04 18:01:00,204.638,204.684,204.638,204.675,459000002.0
2006-01-04 18:02:00,204.686,204.686,204.623,204.668,888800000.0
2006-01-04 18:03:00,204.669,204.67,204.602,204.602,806400001.0
2006-01-04 18:04:00,204.607,204.645,204.607,204.615,483400000.0
2006-01-04 18:05:00,204.62,204.62,204.555,204.561,673899998.0
2006-01-04 18:06:00,204.531,204.595,204.531,204.575,651700000.0
2006-01-04 18:07:00,204.573,204.59,204.553,204.563,711700001.0
2006-01-04 18:08:00,204.585,204.633,204.585,204.633,669699998.0
2006-01-04 18:09:00,204.661,204.704,204.623,204.627,516099999.0
2006-01-04 18:10:00,204.625,204.657,204.619,204.636,536600001.0
2006-01-04 18:11:00,204.645,204.712,204.645,204.705,339100003.0
2006-01-04 18:12:00,204.705,204.718,204.69,204.693,299099999.0
2006-01-04 18:13:00,204.688,204.708,204.666,204.702,427299995.0
2006-01-04 18:14:00,204.715,204.715,204.653,204.654,607999998.0
2006-01-04 18:15:00,204.634,204.649,204.601,204.619,588800000.0
2006-01-04 18:16:00,204.595,204.608,204.561,204.561,663599999.0
2006-01-04 18:17:00,204.555,204.555,204.525,204.531,253300000.0
2006-01-04 18:18:00,204.525,204.543,204.509,204.519,353900002.0
2006-01-04 18:19:00,204.498,204.526,204.483,204.483,537600002.0
2006-01-04 18:20:00,204.48,204.48,204.404,204.404,617199998.0
2006-01-04 18:21:00,204.39,204.43,204.384,204.407,540799999.0
2006-01-04 18:22:00,204.406,204.436,204.397,204.416,483300000.0
2006-01-04 18:23:00,204.411,204.433,204.392,204.423,721500000.0
2006-01-04 18:24:00,204.411,204.444,204.4,204.421,527100000.0
2006-01-04 18:25:00,204.427,204.434,204.367,204.367,457899999.0
2006-01-04 18:26:00,204.372,204.423,204.365,204.419,284600000.0
2006-01-04 18:27:00,204.435,204.494,204.428,204.483,377100000.0
2006-01-04 18:28:00,204.496,204.514,204.451,204.455,352399999.0
2006-01-04 18:29:00,204.457,204.467,204.437,204.45,441300001.0
2006-01-04 18:30:00,204.439,204.439,204.345,204.345,332799999.0
2006-01-04 18:31:00,204.335,204.419,204.335,204.412,322300004.0
2006-01-04 18:32:00,204.43,204.483,204.427,204.437,365100000.0
2006-01-04 18:33:00,204.432,204.446,204.385,204.395,484200000.0
2006-01-04 18:34:00,204.394,204.394,204.355,204.367,492400001.0
2006-01-04 18:35:00,204.363,204.382,204.358,204.36,483700002.0
2006-01-04 18:36:00,204.364,204.413,204.364,204.385,403700004.0
2006-01-04 18:37:00,204.405,204.446,204.405,204.446,133400001.0
2006-01-04 18:38:00,204.469,204.498,204.466,204.497,227999997.0
2006-01-04 18:39:00,204.497,204.498,204.453,204.47,112300000.0
2006-01-04 18:40:00,204.466,204.54,204.466,204.54,353699998.0
2006-01-04 18:41:00,204.537,204.565,204.525,204.556,222599999.0
2006-01-04 18:42:00,204.572,204.653,204.572,204.653,258200001.0
2006-01-04 18:43:00,204.67,204.723,204.67,204.677,181300002.0
2006-01-04 18:44:00,204.661,204.671,204.574,204.584,338800000.0
2006-01-04 18:45:00,204.584,204.608,204.573,204.602,171400001.0
2006-01-04 18:46:00,204.6,204.606,204.578,204.595,200900001.0
2006-01-04 18:47:00,204.583,204.583,204.525,204.534,77900000.0
2006-01-04 18:48:00,204.518,204.52,204.461,204.471,168400000.0
2006-01-04 18:49:00,204.463,204.471,204.428,204.428,146000000.0
2006-01-04 18:50:00,204.424,204.46,204.408,204.46,242399999.0
2006-01-04 18:51:00,204.459,204.484,204.448,204.484,233299999.0
2006-01-04 18:52:00,204.497,204.504,204.466,204.488,284900000.0
2006-01-04 18:53:00,204.489,204.495,204.47,204.47,240499999.0
2006-01-04 18:54:00,204.473,204.485,204.454,204.476,206800001.0
2006-01-04 18:55:00,204.487,204.497,204.463,204.479,279200000.0
2006-01-04 18:56:00,204.493,204.52,204.49,204.52,51599999.0
2006-01-04 18:57:00,204.522,204.529,204.503,204.52,199499999.0
2006-01-04 18:58:00,204.527,204.557,204.525,204.538,265200000.0
2006-01-04 18:59:00,204.528,204.559,204.523,204.539,200300000.0
2006-01-04 19:00:00,204.519,204.538,204.506,204.538,78700000.0
2006-01-04 19:01:00,204.543,204.554,204.518,204.518,111899999.0
2006-01-04 19:02:00,204.496,204.514,204.381,204.381,222600000.0
2006-01-04 19:03:00,204.375,204.409,204.349,204.349,308900001.0
2006-01-04 19:04:00,204.336,204.352,204.298,204.298,202100004.0
2006-01-04 19:05:00,204.291,204.305,204.255,204.265,169900000.0
2006-01-04 19:06:00,204.265,204.304,204.264,204.265,359000000.0
2006-01-04 19:07:00,204.26,204.26,204.219,204.243,257300000.0
2006-01-04 19:08:00,204.245,204.263,204.19,204.225,299400001.0
2006-01-04 19:09:00,204.219,204.236,204.186,204.228,213200001.0
2006-01-04 19:10:00,204.237,204.241,204.2,204.205,166900001.0
2006-01-04 19:11:00,204.208,204.241,204.208,204.238,48899999.0
2006-01-04 19:12:00,204.239,204.249,204.212,204.233,92800000.0
2006-01-04 19:13:00,204.238,204.266,204.237,204.244,180700000.0
2006-01-04 19:14:00,204.23,204.29,204.219,204.285,232900000.0
2006-01-04 19:15:00,204.285,204.285,204.244,204.244,246900000.0
2006-01-04 19:16:00,204.253,204.253,204.241,204.248,43300000.0
2006-01-04 19:17:00,204.264,204.276,204.23,204.245,121200000.0
2006-01-04 19:18:00,204.236,204.242,204.211,204.238,231700001.0
2006-01-04 19:19:00,204.236,204.238,204.213,204.215,162400000.0
2006-01-04 19:20:00,204.219,204.247,204.219,204.247,229699997.0
2006-01-04 19:21:00,204.245,204.273,204.245,204.245,146100000.0
2006-01-04 19:22:00,204.231,204.245,204.207,204.207,99500000.0
2006-01-04 19:23:00,204.191,204.193,204.044,204.044,367499999.0
2006-01-04 19:24:00,204.049,204.216,204.033,204.216,130799999.0
2006-01-04 19:25:00,204.228,204.265,204.208,204.252,224199998.0
2006-01-04 19:26:00,204.251,204.28,204.245,204.245,544500002.0
2006-01-04 19:27:00,204.23,204.241,204.204,204.218,309000000.0
2006-01-04 19:28:00,204.212,204.212,204.165,204.205,263999999.0
2006-01-04 19:29:00,204.207,204.207,204.108,204.12,62900000.0
2006-01-04 19:30:00,204.081,204.081,203.993,204.035,294300002.0
2006-01-04 19:31:00,204.031,204.039,204.008,204.039,159500000.0
2006-01-04 19:32:00,204.044,204.071,204.029,204.063,309400001.0
2006-01-04 19:33:00,204.07,204.079,203.992,203.992,128799999.0
2006-01-04 19:34:00,203.996,204.042,203.989,204.01,247599999.0
2006-01-04 19:35:00,203.999,204.027,203.987,204.021,274900001.0
2006-01-04 19:36:00,204.028,204.043,203.992,204.043,233600001.0
2006-01-04 19:37:00,204.048,204.059,204.008,204.019,109500000.0
2006-01-04 19:38:00,204.016,204.03,203.981,203.99,194199999.0
2006-01-04 19:39:00,203.988,203.997,203.972,203.976,200600001.0
2006-01-04 19:40:00,203.995,204.065,203.995,204.038,266100000.0
2006-01-04 19:41:00,204.045,204.062,203.995,203.995,381599999.0
2006-01-04 19:42:00,203.996,204.015,203.989,204.015,169799999.0
2006-01-04 19:43:00,204.022,204.049,204.008,204.049,78300001.0
2006-01-04 19:44:00,204.065,204.109,204.054,204.085,196600001.0
2006-01-04 19:45:00,204.087,204.102,204.028,204.102,151399999.0
2006-01-04 19:46:00,204.123,204.125,204.094,204.106,109399999.0
2006-01-04 19:47:00,204.117,204.137,204.097,204.137,88700000.0
2006-01-04 19:48:00,204.138,204.218,204.138,204.203,175499999.0
2006-01-04 19:49:00,204.209,204.308,204.208,204.308,133199999.0
2006-01-04 19:50:00,204.315,204.315,204.263,204.27,185599999.0
2006-01-04 19:51:00,204.26,204.26,204.233,204.233,168400001.0
2006-01-04 19:52:00,204.24,204.251,204.207,204.207,134600002.0
2006-01-04 19:53:00,204.208,204.225,204.205,204.21,141000000.0
2006-01-04 19:54:00,204.204,204.206,204.178,204.189,216500000.0
2006-01-04 19:55:00,204.188,204.191,204.175,204.175,81100000.0
2006-01-04 19:56:00,204.176,204.191,204.168,204.173,166400001.0
2006-01-04 19:57:00,204.162,204.188,204.16,204.172,180600000.0
2006-01-04 19:58:00,204.174,204.183,204.152,204.153,267899999.0
2006-01-04 19:59:00,204.157,204.179,204.147,204.148,262300000.0
2006-01-04 20:00:00,204.146,204.164,204.128,204.132,92799999.0
2006-01-04 20:01:00,204.14,204.165,204.121,204.153,88700001.0
2006-01-04 20:02:00,204.148,204.153,204.116,204.142,135700000.0
2006-01-04 20:03:00,204.131,204.156,204.087,204.11,144100001.0
2006-01-04 20:04:00,204.106,204.115,204.082,204.085,134500000.0
2006-01-04 20:05:00,204.071,204.075,204.005,204.033,139200001.0
2006-01-04 20:06:00,204.005,204.008,203.947,203.951,243699999.0
2006-01-04 20:07:00,203.958,203.969,203.933,203.945,175999999.0
2006-01-04 20:08:00,203.973,204.015,203.972,203.973,146500000.0
2006-01-04 20:09:00,203.975,203.982,203.965,203.965,106500000.0
2006-01-04 20:10:00,203.969,203.995,203.969,203.995,143000000.0
2006-01-04 20:11:00,204.012,204.046,203.987,204.025,255900000.0
2006-01-04 20:12:00,204.022,204.056,203.997,204.019,422800000.0
2006-01-04 20:13:00,204.017,204.02,203.99,204.02,165900000.0
2006-01-04 20:14:00,204.027,204.055,204.027,204.039,199400003.0
2006-01-04 20:15:00,204.04,204.041,204.017,204.03,209900000.0
2006-01-04 20:16:00,204.028,204.056,204.018,204.056,191399999.0
2006-01-04 20:17:00,204.058,204.077,204.039,204.044,44000000.0
2006-01-04 20:18:00,204.036,204.047,204.005,204.005,132599999.0
2006-01-04 20:19:00,204.013,204.015,203.989,203.995,203399999.0
2006-01-04 20:20:00,203.995,204.019,203.993,203.996,286999999.0
2006-01-04 20:21:00,203.989,204.001,203.983,203.988,118500000.0
2006-01-04 20:22:00,203.991,203.996,203.964,203.968,303300000.0
2006-01-04 20:23:00,203.96,203.968,203.937,203.941,203400000.0
2006-01-04 20:24:00,203.94,203.974,203.922,203.952,181200000.0
2006-01-04 20:25:00,203.961,203.985,203.932,203.939,249200000.0
2006-01-04 20:26:00,203.952,204.016,203.952,204.008,342200000.0
2006-01-04 20:27:00,204.009,204.085,204.009,204.08,163200000.0
2006-01-04 20:28:00,204.098,204.162,204.098,204.129,353499999.0
2006-01-04 20:29:00,204.144,204.15,204.11,204.11,553200001.0
2006-01-04 20:30:00,204.105,204.11,204.076,204.085,532399999.0
2006-01-04 20:31:00,204.089,204.121,204.089,204.092,477199999.0
2006-01-04 20:32:00,204.089,204.091,204.067,204.076,509199999.0
2006-01-04 20:33:00,204.074,204.096,204.061,204.092,202400002.0
2006-01-04 20:34:00,204.088,204.089,204.015,204.015,175200000.0
2006-01-04 20:35:00,203.979,203.993,203.977,203.993,94100000.0
2006-01-04 20:36:00,203.994,204.003,203.979,203.98,162100002.0
2006-01-04 20:37:00,203.974,204.004,203.972,204.004,100099999.0
2006-01-04 20:38:00,204.01,204.042,204.005,204.04,256600000.0
2006-01-04 20:39:00,204.035,204.064,203.994,203.994,185100002.0
2006-01-04 20:40:00,203.993,204.005,203.976,203.982,369200001.0
2006-01-04 20:41:00,203.983,203.99,203.965,203.987,130000000.0
2006-01-04 20:42:00,203.987,204.005,203.984,203.995,257700001.0
2006-01-04 20:43:00,203.993,204.003,203.982,203.99,362799999.0
2006-01-04 20:44:00,203.997,204.022,203.991,204.022,450499999.0
2006-01-04 20:45:00,204.04,204.082,204.04,204.077,241000001.0
2006-01-04 20:46:00,204.086,204.102,204.076,204.088,243200001.0
2006-01-04 20:47:00,204.087,204.1,204.085,204.09,220400000.0
2006-01-04 20:48:00,204.092,204.103,204.079,204.092,210199999.0
2006-01-04 20:49:00,204.105,204.11,204.081,204.081,163700000.0
2006-01-04 20:50:00,204.07,204.099,204.063,204.08,387500001.0
2006-01-04 20:51:00,204.074,204.093,204.069,204.073,132200000.0
2006-01-04 20:52:00,204.071,204.082,204.058,204.065,90200000.0
2006-01-04 20:53:00,204.055,204.063,204.025,204.025,225200000.0
2006-01-04 20:54:00,204.028,204.054,204.027,204.054,136199999.0
2006-01-04 20:55:00,204.055,204.055,204.005,204.005,283600002.0
2006-01-04 20:56:00,203.993,203.998,203.97,203.97,195200000.0
2006-01-04 20:57:00,203.961,203.984,203.943,203.972,380699998.0
2006-01-04 20:58:00,203.977,203.992,203.963,203.979,330500001.0
2006-01-04 20:59:00,203.988,204.01,203.981,204.01,503800001.0
2006-01-04 21:00:00,204.009,204.009,203.983,203.985,506900001.0
2006-01-04 21:01:00,203.989,204.019,203.986,203.99,478900000.0
2006-01-04 21:02:00,203.992,204.047,203.992,204.01,209800000.0
2006-01-04 21:03:00,204.01,204.055,204.01,204.041,206500000.0
2006-01-04 21:04:00,204.06,204.075,204.035,204.047,193700000.0
2006-01-04 21:05:00,204.044,204.064,204.018,204.025,180600000.0
2006-01-04 21:06:00,204.026,204.031,204.007,204.023,121000000.0
2006-01-04 21:07:00,204.04,204.04,203.995,203.995,255500000.0
2006-01-04 21:08:00,204.001,204.019,203.997,203.997,146100000.0
2006-01-04 21:09:00,204.004,204.02,203.999,203.999,68900000.0
2006-01-04 21:10:00,203.993,203.996,203.976,203.983,82700000.0
2006-01-04 21:11:00,203.975,203.975,203.952,203.952,122900000.0
2006-01-04 21:12:00,203.951,203.985,203.951,203.985,106200001.0
2006-01-04 21:13:00,203.987,203.994,203.926,203.926,153400000.0
2006-01-04 21:14:00,203.91,203.91,203.853,203.856,400399997.0
2006-01-04 21:15:00,203.853,203.92,203.853,203.887,219000000.0
2006-01-04 21:16:00,203.896,203.933,203.896,203.933,83900000.0
2006-01-04 21:17:00,203.94,203.943,203.914,203.931,201100001.0
2006-01-04 21:18:00,203.937,203.943,203.871,203.871,165000003.0
2006-01-04 21:19:00,203.863,203.878,203.856,203.872,331999999.0
2006-01-04 21:20:00,203.877,203.882,203.855,203.879,347200000.0
2006-01-04 21:21:00,203.872,203.883,203.835,203.851,229800001.0
2006-01-04 21:22:00,203.854,203.885,203.848,203.848,199900001.0
2006-01-04 21:23:00,203.845,203.852,203.826,203.839,144000000.0
2006-01-04 21:24:00,203.842,203.867,203.839,203.852,169000000.0
2006-01-04 21:25:00,203.848,203.863,203.828,203.836,340899999.0
2006-01-04 21:26:00,203.827,203.844,203.81,203.81,124100001.0
2006-01-04 21:27:00,203.82,203.825,203.81,203.815,112099999.0
2006-01-04 21:28:00,203.821,203.822,203.806,203.809,109700000.0
2006-01-04 21:29:00,203.815,203.881,203.815,203.875,76900000.0
2006-01-04 21:30:00,203.88,203.886,203.871,203.878,74600000.0
2006-01-04 21:31:00,203.862,203.909,203.862,203.89,94500000.0
2006-01-04 21:32:00,203.894,203.919,203.892,203.902,98200000.0
2006-01-04 21:33:00,203.9,203.906,203.874,203.89,120400000.0
2006-01-04 21:34:00,203.891,203.891,203.86,203.863,124100000.0
2006-01-04 21:35:00,203.857,203.866,203.857,203.863,60600001.0
2006-01-04 21:36:00,203.875,203.875,203.87,203.87,88200000.0
2006-01-04 21:37:00,203.87,203.875,203.87,203.87,107200001.0
2006-01-04 21:38:00,203.862,203.879,203.858,203.858,53200000.0
2006-01-04 21:39:00,203.858,203.865,203.851,203.86,70400000.0
2006-01-04 21:40:00,203.869,203.902,203.869,203.902,100600000.0
2006-01-04 21:41:00,203.886,203.886,203.864,203.872,41900000.0
2006-01-04 21:42:00,203.86,203.86,203.793,203.813,138400000.0
2006-01-04 21:43:00,203.821,203.822,203.811,203.822,36200000.0
2006-01-04 21:44:00,203.829,203.846,203.801,203.845,180600001.0
2006-01-04 21:45:00,203.853,203.853,203.832,203.846,69400000.0
2006-01-04 21:46:00,203.851,203.872,203.843,203.872,130699999.0
2006-01-04 21:47:00,203.875,203.875,203.854,203.867,93600000.0
2006-01-04 21:48:00,203.872,203.878,203.865,203.878,109599999.0
2006-01-04 21:49:00,203.868,203.884,203.868,203.877,66500000.0
2006-01-04 21:50:00,203.883,203.883,203.862,203.867,50100000.0
2006-01-04 21:51:00,203.858,203.865,203.844,203.858,87199999.0
2006-01-04 21:52:00,203.854,203.86,203.833,203.833,26600000.0
2006-01-04 21:53:00,203.835,203.849,203.821,203.829,43300000.0
2006-01-04 21:54:00,203.817,203.83,203.805,203.826,76400000.0
2006-01-04 21:55:00,203.821,203.822,203.807,203.807,55600001.0
2006-01-04 21:56:00,203.804,203.836,203.804,203.814,78999998.0
2006-01-04 21:57:00,203.818,203.818,203.812,203.816,34600000.0
2006-01-04 21:58:00,203.822,203.838,203.799,203.828,48400000.0
2006-01-04 21:59:00,203.848,203.882,203.833,203.882,150699999.0
2006-01-04 22:00:00,203.867,203.873,203.818,203.873,170200001.0
2006-01-04 22:01:00,203.884,203.92,203.868,203.907,189999999.0
2006-01-04 22:02:00,203.901,203.921,203.87,203.873,260699999.0
2006-01-04 22:03:00,203.869,203.869,203.815,203.822,104800000.0
2006-01-04 22:04:00,203.83,203.854,203.83,203.849,137000001.0
2006-01-04 22:05:00,203.845,203.871,203.838,203.843,100100001.0
2006-01-04 22:06:00,203.848,203.885,203.848,203.881,62199999.0
2006-01-04 22:07:00,203.874,203.879,203.866,203.866,47900000.0
2006-01-04 22:08:00,203.862,203.872,203.858,203.862,96200000.0
2006-01-04 22:09:00,203.862,203.877,203.862,203.877,30300000.0
2006-01-04 22:10:00,203.881,203.889,203.873,203.873,36700000.0
2006-01-04 22:11:00,203.875,203.913,203.875,203.902,51000001.0
2006-01-04 22:12:00,203.91,203.91,203.888,203.905,111899999.0
2006-01-04 22:13:00,203.911,203.919,203.906,203.914,44300000.0
2006-01-04 22:14:00,203.919,203.919,203.879,203.879,60400001.0
2006-01-04 22:15:00,203.885,203.916,203.877,203.89,216300002.0
2006-01-04 22:16:00,203.896,203.907,203.892,203.895,224800000.0
2006-01-04 22:17:00,203.895,203.909,203.895,203.903,54300000.0
2006-01-04 22:18:00,203.91,203.921,203.905,203.906,56300000.0
2006-01-04 22:19:00,203.901,203.908,203.886,203.898,78400001.0
2006-01-04 22:20:00,203.891,203.891,203.831,203.831,111200000.0
2006-01-04 22:21:00,203.816,203.816,203.797,203.802,43499999.0
2006-01-04 22:22:00,203.8,203.822,203.794,203.794,108200001.0
2006-01-04 22:23:00,203.8,203.847,203.8,203.81,97900000.0
2006-01-04 22:24:00,203.822,203.833,203.796,203.833,42500000.0
2006-01-04 22:25:00,203.822,203.833,203.819,203.825,85400000.0
2006-01-04 22:26:00,203.824,203.842,203.823,203.842,60500001.0
2006-01-04 22:27:00,203.84,203.843,203.803,203.803,152699999.0
2006-01-04 22:28:00,203.802,203.803,203.783,203.795,38400000.0
2006-01-04 22:29:00,203.808,203.838,203.794,203.806,152200000.0
2006-01-04 22:30:00,203.824,203.886,203.824,203.886,40300000.0
2006-01-04 22:31:00,203.89,203.894,203.87,203.87,59199999.0
2006-01-04 22:32:00,203.858,203.91,203.858,203.891,127000000.0
2006-01-04 22:33:00,203.913,203.939,203.913,203.937,230500000.0
2006-01-04 22:34:00,203.936,203.952,203.925,203.932,279399999.0
2006-01-04 22:35:00,203.939,203.939,203.927,203.927,52600000.0
2006-01-04 22:36:00,203.928,203.942,203.921,203.922,125500000.0
2006-01-04 22:37:00,203.936,203.977,203.923,203.977,111900001.0
2006-01-04 22:38:00,203.986,203.986,203.945,203.945,48999999.0
2006-01-04 22:39:00,203.947,203.953,203.928,203.933,33400000.0
2006-01-04 22:40:00,203.947,203.965,203.938,203.95,61100000.0
2006-01-04 22:41:00,203.958,203.958,203.922,203.922,71200001.0
2006-01-04 22:42:00,203.916,203.916,203.893,203.893,49200000.0
2006-01-04 22:43:00,203.899,203.904,203.882,203.883,53200001.0
2006-01-04 22:44:00,203.88,203.889,203.865,203.875,136699998.0
2006-01-04 22:45:00,203.877,203.877,203.849,203.877,79600000.0
2006-01-04 22:46:00,203.872,203.879,203.862,203.867,34800000.0
2006-01-04 22:47:00,203.863,203.877,203.863,203.875,55000000.0
2006-01-04 22:48:00,203.891,203.906,203.879,203.891,106700001.0
2006-01-04 22:49:00,203.891,203.936,203.891,203.922,35100000.0
2006-01-04 22:50:00,203.916,203.916,203.855,203.86,41800000.0
2006-01-04 22:51:00,203.856,203.866,203.846,203.86,107200000.0
2006-01-04 22:52:00,203.849,203.849,203.82,203.828,87100000.0
2006-01-04 22:53:00,203.828,203.834,203.803,203.808,101799999.0
2006-01-04 22:54:00,203.798,203.8,203.79,203.8,67400000.0
2006-01-04 22:55:00,203.797,203.822,203.797,203.814,38500000.0
2006-01-04 22:56:00,203.808,203.81,203.796,203.799,93400000.0
2006-01-04 22:57:00,203.8,203.813,203.78,203.78,87700000.0
2006-01-04 22:58:00,203.776,203.789,203.766,203.789,38800000.0
2006-01-04 22:59:00,203.798,203.822,203.792,203.812,69400000.0
2006-01-04 23:00:00,203.805,203.839,203.805,203.832,65400000.0
2006-01-04 23:01:00,203.84,203.863,203.84,203.863,80600000.0
2006-01-04 23:02:00,203.85,203.854,203.841,203.841,38400000.0
2006-01-04 23:03:00,203.824,203.846,203.824,203.838,76999999.0
2006-01-04 23:04:00,203.859,203.874,203.859,203.874,14200000.0
2006-01-04 23:05:00,203.867,203.874,203.858,203.86,29100000.0
2006-01-04 23:06:00,203.867,203.877,203.858,203.877,61700000.0
2006-01-04 23:07:00,203.865,203.88,203.865,203.868,51000001.0
2006-01-04 23:08:00,203.88,203.888,203.87,203.888,37300000.0
2006-01-04 23:09:00,203.867,203.878,203.854,203.878,39800000.0
2006-01-04 23:10:00,203.878,203.891,203.87,203.873,101700001.0
2006-01-04 23:11:00,203.865,203.88,203.855,203.865,50200000.0
2006-01-04 23:12:00,203.866,203.88,203.866,203.877,38200000.0
2006-01-04 23:13:00,203.875,203.887,203.865,203.887,20500000.0
2006-01-04 23:14:00,203.877,203.885,203.863,203.88,39500000.0
2006-01-04 23:15:00,203.884,203.884,203.855,203.86,42500000.0
2006-01-04 23:16:00,203.869,203.887,203.863,203.882,55100000.0
2006-01-04 23:17:00,203.888,203.893,203.883,203.89,48400000.0
2006-01-04 23:18:00,203.889,203.906,203.876,203.906,31900000.0
2006-01-04 23:19:00,203.907,203.907,203.886,203.894,31200000.0
2006-01-04 23:20:00,203.899,203.911,203.896,203.904,87800001.0
2006-01-04 23:21:00,203.915,203.923,203.898,203.923,48500000.0
2006-01-04 23:22:00,203.916,203.922,203.907,203.922,43100000.0
2006-01-04 23:23:00,203.936,204.007,203.936,203.994,59100000.0
2006-01-04 23:24:00,204.01,204.012,203.995,203.995,30900000.0
2006-01-04 23:25:00,203.988,203.997,203.947,203.947,33600000.0
2006-01-04 23:26:00,203.922,203.932,203.893,203.932,50900000.0
2006-01-04 23:27:00,203.976,204.012,203.976,203.994,53800000.0
2006-01-04 23:28:00,203.965,203.988,203.965,203.968,94700000.0
2006-01-04 23:29:00,203.973,203.985,203.967,203.967,25400000.0
2006-01-04 23:30:00,203.993,203.999,203.972,203.99,68500001.0
2006-01-04 23:31:00,203.993,204.022,203.992,204.021,72300000.0
2006-01-04 23:32:00,204.036,204.036,204.009,204.013,32300000.0
2006-01-04 23:33:00,204.018,204.051,204.017,204.051,38500000.0
2006-01-04 23:34:00,204.06,204.069,204.047,204.047,70199999.0
2006-01-04 23:35:00,204.043,204.07,204.037,204.06,25600000.0
2006-01-04 23:36:00,204.066,204.077,204.061,204.07,68500002.0
2006-01-04 23:37:00,204.068,204.077,204.065,204.068,50299999.0
2006-01-04 23:38:00,204.08,204.08,204.046,204.069,20800000.0
2006-01-04 23:39:00,204.091,204.137,204.091,204.13,51200000.0
2006-01-04 23:40:00,204.116,204.135,204.102,204.112,94700000.0
2006-01-04 23:41:00,204.128,204.137,204.112,204.125,76299999.0
2006-01-04 23:42:00,204.107,204.121,204.104,204.121,34200000.0
2006-01-04 23:43:00,204.118,204.128,204.109,204.128,52600000.0
2006-01-04 23:44:00,204.121,204.128,204.111,204.119,40200000.0
2006-01-04 23:45:00,204.13,204.136,204.125,204.125,35100000.0
2006-01-04 23:46:00,204.126,204.127,204.122,204.122,49399999.0
2006-01-04 23:47:00,204.115,204.133,204.11,204.11,82900000.0
2006-01-04 23:48:00,204.114,204.13,204.109,204.13,42100000.0
2006-01-04 23:49:00,204.128,204.151,204.122,204.151,58600000.0
2006-01-04 23:50:00,204.146,204.146,204.123,204.128,55000000.0
2006-01-04 23:51:00,204.123,204.146,204.123,204.139,59000001.0
2006-01-04 23:52:00,204.125,204.146,204.125,204.13,45000000.0
2006-01-04 23:53:00,204.131,204.146,204.108,204.129,53700000.0
2006-01-04 23:54:00,204.12,204.134,204.111,204.115,79100000.0
2006-01-04 23:55:00,204.116,204.135,204.109,204.117,42700000.0
2006-01-04 23:56:00,204.138,204.148,204.127,204.148,45600000.0
2006-01-04 23:57:00,204.141,204.149,204.127,204.135,61199999.0
2006-01-04 23:58:00,204.131,204.131,204.109,204.117,72600000.0
2006-01-04 23:59:00,204.13,204.13,204.12,204.12,26200000.0
2006-01-05 00:00:00,204.105,204.108,204.058,204.091,50700000.0
2006-01-05 00:01:00,204.041,204.102,204.041,204.08,55900000.0
2006-01-05 00:02:00,204.042,204.114,204.042,204.114,35000000.0
2006-01-05 00:03:00,204.11,204.173,204.102,204.16,45900001.0
2006-01-05 00:04:00,204.128,204.137,204.093,204.129,44800001.0
2006-01-05 00:05:00,204.098,204.128,204.08,204.111,27100000.0
2006-01-05 00:06:00,204.128,204.128,203.989,204.063,33300000.0
2006-01-05 00:07:00,204.059,204.059,203.983,203.993,54500001.0
2006-01-05 00:08:00,204.015,204.053,203.979,203.991,49300000.0
2006-01-05 00:09:00,203.988,204.097,203.982,204.094,56299999.0
2006-01-05 00:10:00,204.114,204.129,204.069,204.091,49000000.0
2006-01-05 00:11:00,204.084,204.097,204.051,204.051,34100000.0
2006-01-05 00:12:00,204.1,204.121,204.06,204.11,58800000.0
2006-01-05 00:13:00,204.13,204.153,204.072,204.101,76000000.0
2006-01-05 00:14:00,204.132,204.132,203.991,204.042,77300000.0
2006-01-05 00:15:00,204.002,204.037,203.981,203.987,59400000.0
2006-01-05 00:16:00,203.93,204.006,203.93,203.954,41700000.0
2006-01-05 00:17:00,204.007,204.012,203.944,203.958,67600000.0
2006-01-05 00:18:00,203.93,204.025,203.906,204.0,104400001.0
2006-01-05 00:19:00,204.014,204.016,203.958,203.967,75100000.0
2006-01-05 00:20:00,203.998,204.043,203.99,203.997,91500000.0
2006-01-05 00:21:00,204.027,204.041,203.999,204.038,53500000.0
2006-01-05 00:22:00,203.994,204.018,203.956,203.96,28100000.0
2006-01-05 00:23:00,203.997,204.001,203.963,203.985,101500002.0
2006-01-05 00:24:00,203.96,204.005,203.96,203.985,33400000.0
2006-01-05 00:25:00,203.987,203.996,203.967,203.967,59200000.0
2006-01-05 00:26:00,203.997,204.089,203.997,204.025,37400000.0
2006-01-05 00:27:00,204.016,204.036,204.016,204.029,80000000.0
2006-01-05 00:28:00,204.032,204.062,204.029,204.062,47000000.0
2006-01-05 00:29:00,204.064,204.096,204.06,204.078,66000000.0
2006-01-05 00:30:00,204.065,204.065,204.037,204.039,42500000.0
2006-01-05 00:31:00,204.037,204.037,204.014,204.014,31900000.0
2006-01-05 00:32:00,204.001,204.001,203.984,203.989,60600001.0
2006-01-05 00:33:00,203.981,203.984,203.942,203.942,64999999.0
2006-01-05 00:34:00,203.929,203.963,203.929,203.943,80600001.0
2006-01-05 00:35:00,203.932,203.974,203.932,203.954,62500000.0
2006-01-05 00:36:00,203.945,203.958,203.919,203.919,56799999.0
2006-01-05 00:37:00,203.92,203.929,203.913,203.915,77300001.0
2006-01-05 00:38:00,203.901,203.907,203.89,203.893,99700001.0
2006-01-05 00:39:00,203.887,203.887,203.873,203.874,51000000.0
2006-01-05 00:40:00,203.883,203.883,203.881,203.883,7400000.0
2006-01-05 00:41:00,203.899,203.908,203.887,203.893,41900000.0
2006-01-05 00:42:00,203.895,203.929,203.887,203.915,59200000.0
2006-01-05 00:43:00,203.922,203.922,203.905,203.905,55199999.0
2006-01-05 00:44:00,203.917,203.923,203.905,203.923,53600001.0
2006-01-05 00:45:00,203.915,203.925,203.915,203.925,6000000.0
2006-01-05 00:46:00,203.916,203.94,203.916,203.939,68500001.0
2006-01-05 00:47:00,203.943,203.943,203.923,203.925,28900000.0
2006-01-05 00:48:00,203.927,203.928,203.912,203.923,60700001.0
2006-01-05 00:49:00,203.926,203.944,203.915,203.915,64099999.0
2006-01-05 00:50:00,203.935,203.935,203.912,203.92,27300000.0
2006-01-05 00:51:00,203.92,203.935,203.915,203.918,53100000.0
2006-01-05 00:52:00,203.933,203.942,203.9,203.9,26600000.0
2006-01-05 00:53:00,203.904,203.922,203.904,203.92,17600000.0
2006-01-05 00:54:00,203.895,203.895,203.879,203.883,49300000.0
2006-01-05 00:55:00,203.884,203.889,203.86,203.86,36400000.0
2006-01-05 00:56:00,203.868,203.882,203.868,203.88,38000000.0
2006-01-05 00:57:00,203.89,203.89,203.772,203.784,102800000.0
2006-01-05 00:58:00,203.755,203.765,203.752,203.757,58199999.0
2006-01-05 00:59:00,203.76,203.765,203.75,203.755,40200000.0
2006-01-05 01:00:00,203.765,203.765,203.757,203.762,37900000.0
2006-01-05 01:01:00,203.782,203.943,203.782,203.929,49900000.0
2006-01-05 01:02:00,203.942,203.967,203.942,203.964,66600000.0
2006-01-05 01:03:00,203.945,203.982,203.943,203.945,42600000.0
2006-01-05 01:04:00,203.95,203.987,203.95,203.966,66800001.0
2006-01-05 01:05:00,203.974,203.985,203.965,203.982,48300000.0
2006-01-05 01:06:00,203.992,204.006,203.981,203.983,47400000.0
2006-01-05 01:07:00,204.0,204.012,204.0,204.0,73700000.0
2006-01-05 01:08:00,204.006,204.006,203.994,203.995,60099999.0
2006-01-05 01:09:00,204.005,204.013,203.987,203.987,46800000.0
2006-01-05 01:10:00,203.984,203.994,203.978,203.989,72200002.0
2006-01-05 01:11:00,204.001,204.031,203.993,203.993,73800000.0
2006-01-05 01:12:00,203.992,203.992,203.97,203.974,75900000.0
2006-01-05 01:13:00,203.978,203.982,203.967,203.975,60600000.0
2006-01-05 01:14:00,203.977,203.985,203.961,203.979,47600000.0
2006-01-05 01:15:00,203.994,204.015,203.994,204.015,27700000.0
2006-01-05 01:16:00,204.022,204.087,204.022,204.081,30500000.0
2006-01-05 01:17:00,204.11,204.145,204.11,204.138,37100000.0
2006-01-05 01:18:00,204.148,204.154,204.127,204.127,42200000.0
2006-01-05 01:19:00,204.122,204.14,204.122,204.135,27500000.0
2006-01-05 01:20:00,204.145,204.158,204.143,204.149,50800000.0
2006-01-05 01:21:00,204.154,204.187,204.146,204.166,82700002.0
2006-01-05 01:22:00,204.16,204.16,204.139,204.155,78899998.0
2006-01-05 01:23:00,204.15,204.164,204.149,204.157,62499999.0
2006-01-05 01:24:00,204.161,204.17,204.145,204.159,37200000.0
2006-01-05 01:25:00,204.139,204.152,204.126,204.152,47500000.0
2006-01-05 01:26:00,204.15,204.165,204.138,204.165,59900000.0
2006-01-05 01:27:00,204.172,204.199,204.172,204.176,49799999.0
2006-01-05 01:28:00,204.188,204.215,204.188,204.215,23200000.0
2006-01-05 01:29:00,204.21,204.231,204.198,204.205,50600001.0
2006-01-05 01:30:00,204.202,204.202,204.184,204.2,50600000.0
2006-01-05 01:31:00,204.208,204.222,204.206,204.21,50500000.0
2006-01-05 01:32:00,204.228,204.238,204.223,204.223,49499999.0
2006-01-05 01:33:00,204.217,204.228,204.21,204.22,73600000.0
2006-01-05 01:34:00,204.233,204.234,204.19,204.19,30500000.0
2006-01-05 01:35:00,204.182,204.208,204.182,204.208,33300000.0
2006-01-05 01:36:00,204.215,204.215,204.158,204.158,61299999.0
2006-01-05 01:37:00,204.169,204.181,204.169,204.179,24900000.0
2006-01-05 01:38:00,204.181,204.215,204.181,204.215,87300000.0
2006-01-05 01:39:00,204.216,204.234,204.204,204.218,45400000.0
2006-01-05 01:40:00,204.212,204.233,204.204,204.219,61500000.0
2006-01-05 01:41:00,204.251,204.301,204.251,204.284,20900000.0
2006-01-05 01:42:00,204.282,204.288,204.257,204.265,62700000.0
2006-01-05 01:43:00,204.269,204.351,204.269,204.344,61299999.0
2006-01-05 01:44:00,204.35,204.364,204.337,204.337,60100000.0
2006-01-05 01:45:00,204.343,204.36,204.338,204.346,55800000.0
2006-01-05 01:46:00,204.332,204.332,204.262,204.28,73200001.0
2006-01-05 01:47:00,204.262,204.31,204.262,204.303,39300000.0
2006-01-05 01:48:00,204.319,204.349,204.319,204.349,6600000.0
2006-01-05 01:49:00,204.345,204.345,204.267,204.27,37400000.0
2006-01-05 01:50:00,204.274,204.296,204.269,204.284,88500000.0
2006-01-05 01:51:00,204.267,204.272,204.254,204.254,52000000.0
2006-01-05 01:52:00,204.23,204.246,204.23,204.239,51000000.0
2006-01-05 01:53:00,204.219,204.255,204.219,204.255,36000000.0
2006-01-05 01:54:00,204.269,204.276,204.259,204.26,35300000.0
2006-01-05 01:55:00,204.255,204.258,204.224,204.224,42800000.0
2006-01-05 01:56:00,204.233,204.233,204.224,204.231,22500000.0
2006-01-05 01:57:00,204.242,204.254,204.231,204.231,26900000.0
2006-01-05 01:58:00,204.23,204.247,204.23,204.244,29100000.0
2006-01-05 01:59:00,204.247,204.253,204.206,204.206,73600001.0
2006-01-05 02:00:00,204.184,204.191,204.171,204.185,28700000.0
2006-01-05 02:01:00,204.182,204.182,204.151,204.154,60900000.0
2006-01-05 02:02:00,204.172,204.216,204.147,204.216,32700000.0
2006-01-05 02:03:00,204.247,204.282,204.247,204.268,20300000.0
2006-01-05 02:04:00,204.268,204.279,204.236,204.274,43100000.0
2006-01-05 02:05:00,204.296,204.297,204.253,204.254,55700000.0
2006-01-05 02:06:00,204.241,204.262,204.224,204.224,61400000.0
2006-01-05 02:07:00,204.235,204.307,204.235,204.294,45100000.0
2006-01-05 02:08:00,204.286,204.296,204.257,204.294,78700000.0
2006-01-05 02:09:00,204.287,204.287,204.255,204.255,31400000.0
2006-01-05 02:10:00,204.257,204.258,204.24,204.24,70200000.0
2006-01-05 02:11:00,204.217,204.226,204.202,204.218,35900000.0
2006-01-05 02:12:00,204.221,204.247,204.201,204.242,48000001.0
2006-01-05 02:13:00,204.244,204.245,204.224,204.231,22800000.0
2006-01-05 02:14:00,204.238,204.243,204.216,204.223,56300000.0
2006-01-05 02:15:00,204.224,204.243,204.222,204.243,53100000.0
2006-01-05 02:16:00,204.249,204.255,204.235,204.235,50500000.0
2006-01-05 02:17:00,204.242,204.256,204.223,204.229,34500000.0
2006-01-05 02:18:00,204.224,204.239,204.224,204.233,79299999.0
2006-01-05 02:19:00,204.223,204.229,204.196,204.196,54900001.0
2006-01-05 02:20:00,204.206,204.216,204.197,204.206,45000000.0
2006-01-05 02:21:00,204.226,204.226,204.209,204.212,50100001.0
2006-01-05 02:22:00,204.223,204.251,204.222,204.238,69900002.0
2006-01-05 02:23:00,204.252,204.291,204.236,204.283,69000000.0
2006-01-05 02:24:00,204.291,204.336,204.287,204.325,38300000.0
2006-01-05 02:25:00,204.333,204.333,204.316,204.322,74999999.0
2006-01-05 02:26:00,204.31,204.332,204.296,204.315,60799999.0
2006-01-05 02:27:00,204.309,204.309,204.271,204.29,36200000.0
2006-01-05 02:28:00,204.286,204.289,204.268,204.273,34400000.0
2006-01-05 02:29:00,204.28,204.286,204.272,204.286,47700000.0
2006-01-05 02:30:00,204.285,204.285,204.267,204.269,63900000.0
2006-01-05 02:31:00,204.287,204.287,204.264,204.271,29300000.0
2006-01-05 02:32:00,204.28,204.298,204.28,204.281,37100000.0
2006-01-05 02:33:00,204.303,204.335,204.303,204.33,44400000.0
2006-01-05 02:34:00,204.348,204.361,204.348,204.36,33600001.0
2006-01-05 02:35:00,204.352,204.355,204.301,204.304,38700000.0
2006-01-05 02:36:00,204.288,204.313,204.278,204.308,37500000.0
2006-01-05 02:37:00,204.322,204.357,204.315,204.328,61600000.0
2006-01-05 02:38:00,204.315,204.34,204.303,204.303,38000000.0
2006-01-05 02:39:00,204.304,204.309,204.271,204.276,53200000.0
2006-01-05 02:40:00,204.263,204.278,204.25,204.259,21900000.0
2006-01-05 02:41:00,204.249,204.249,204.203,204.205,79600001.0
2006-01-05 02:42:00,204.19,204.227,204.188,204.197,35700000.0
2006-01-05 02:43:00,204.214,204.24,204.214,204.24,54700000.0
2006-01-05 02:44:00,204.228,204.242,204.216,204.242,42900000.0
2006-01-05 02:45:00,204.227,204.227,204.209,204.225,91299999.0
2006-01-05 02:46:00,204.218,204.239,204.215,204.236,41900000.0
2006-01-05 02:47:00,204.243,204.283,204.243,204.277,49600000.0
2006-01-05 02:48:00,204.277,204.307,204.273,204.291,46000000.0
2006-01-05 02:49:00,204.284,204.284,204.26,204.275,46400000.0
2006-01-05 02:50:00,204.277,204.278,204.25,204.253,66800000.0
2006-01-05 02:51:00,204.27,204.27,204.234,204.235,50200000.0
2006-01-05 02:52:00,204.209,204.262,204.209,204.226,42900000.0
2006-01-05 02:53:00,204.203,204.268,204.203,204.206,44000001.0
2006-01-05 02:54:00,204.195,204.275,204.14,204.275,40100000.0
2006-01-05 02:55:00,204.295,204.316,204.268,204.3,37700000.0
2006-01-05 02:56:00,204.316,204.339,204.302,204.328,70899998.0
2006-01-05 02:57:00,204.323,204.323,204.299,204.307,61700000.0
2006-01-05 02:58:00,204.337,204.378,204.337,204.339,19200000.0
2006-01-05 02:59:00,204.318,204.329,204.293,204.329,78200001.0
2006-01-05 03:00:00,204.316,204.316,204.286,204.294,94699998.0
2006-01-05 03:01:00,204.3,204.3,204.267,204.28,57800000.0
2006-01-05 03:02:00,204.285,204.301,204.253,204.253,52200000.0
2006-01-05 03:03:00,204.263,204.297,204.263,204.297,25500000.0
2006-01-05 03:04:00,204.312,204.35,204.3,204.35,62400000.0
2006-01-05 03:05:00,204.338,204.356,204.329,204.33,40100000.0
2006-01-05 03:06:00,204.337,204.369,204.337,204.361,33400000.0
2006-01-05 03:07:00,204.361,204.41,204.361,204.391,33499999.0
2006-01-05 03:08:00,204.383,204.383,204.355,204.358,45100000.0
2006-01-05 03:09:00,204.379,204.493,204.379,204.485,68300001.0
2006-01-05 03:10:00,204.476,204.51,204.425,204.425,38400000.0
2006-01-05 03:11:00,204.422,204.464,204.407,204.456,64500000.0
2006-01-05 03:12:00,204.492,204.535,204.492,204.512,80200001.0
2006-01-05 03:13:00,204.509,204.528,204.497,204.502,41800000.0
2006-01-05 03:14:00,204.498,204.512,204.496,204.51,20200000.0
2006-01-05 03:15:00,204.516,204.535,204.487,204.535,46200000.0
2006-01-05 03:16:00,204.547,204.547,204.482,204.482,22800000.0
2006-01-05 03:17:00,204.444,204.458,204.427,204.437,40200000.0
2006-01-05 03:18:00,204.455,204.455,204.392,204.392,44700000.0
2006-01-05 03:19:00,204.385,204.431,204.385,204.431,65000000.0
2006-01-05 03:20:00,204.424,204.436,204.412,204.42,31900000.0
2006-01-05 03:21:00,204.437,204.439,204.411,204.421,72200000.0
2006-01-05 03:22:00,204.415,204.449,204.415,204.431,95600000.0
2006-01-05 03:23:00,204.454,204.454,204.405,204.405,48600000.0
2006-01-05 03:24:00,204.407,204.408,204.379,204.403,53300000.0
2006-01-05 03:25:00,204.402,204.42,204.395,204.395,55100000.0
2006-01-05 03:26:00,204.377,204.415,204.376,204.415,65300000.0
2006-01-05 03:27:00,204.382,204.382,204.332,204.353,41200000.0
2006-01-05 03:28:00,204.357,204.392,204.345,204.387,39300000.0
2006-01-05 03:29:00,204.375,204.41,204.362,204.406,63799999.0
2006-01-05 03:30:00,204.384,204.394,204.375,204.375,55000000.0
2006-01-05 03:31:00,204.394,204.41,204.363,204.363,38500000.0
2006-01-05 03:32:00,204.369,204.378,204.359,204.37,89000000.0
2006-01-05 03:33:00,204.372,204.376,204.349,204.36,73900001.0
2006-01-05 03:34:00,204.369,204.372,204.306,204.32,43300000.0
2006-01-05 03:35:00,204.315,204.333,204.302,204.304,48200000.0
2006-01-05 03:36:00,204.314,204.338,204.314,204.322,44800000.0
2006-01-05 03:37:00,204.344,204.354,204.32,204.337,35300000.0
2006-01-05 03:38:00,204.351,204.359,204.329,204.357,23500000.0
2006-01-05 03:39:00,204.347,204.373,204.334,204.373,29800000.0
2006-01-05 03:40:00,204.363,204.398,204.358,204.398,40600000.0
2006-01-05 03:41:00,204.398,204.423,204.381,204.386,56700000.0
2006-01-05 03:42:00,204.368,204.4,204.351,204.366,78300001.0
2006-01-05 03:43:00,204.361,204.361,204.322,204.344,67600001.0
2006-01-05 03:44:00,204.337,204.337,204.265,204.296,28000000.0
2006-01-05 03:45:00,204.305,204.332,204.287,204.332,13200000.0
2006-01-05 03:46:00,204.319,204.324,204.293,204.321,55200000.0
2006-01-05 03:47:00,204.33,204.33,204.291,204.32,76500000.0
2006-01-05 03:48:00,204.306,204.306,204.28,204.297,26100000.0
2006-01-05 03:49:00,204.277,204.277,204.206,204.206,39300000.0
2006-01-05 03:50:00,204.207,204.276,204.201,204.276,39700000.0
2006-01-05 03:51:00,204.315,204.348,204.311,204.345,59000000.0
2006-01-05 03:52:00,204.363,204.365,204.294,204.294,43500000.0
2006-01-05 03:53:00,204.275,204.291,204.264,204.286,46200000.0
2006-01-05 03:54:00,204.288,204.288,204.268,204.285,36800000.0
2006-01-05 03:55:00,204.294,204.294,204.259,204.269,37500000.0
2006-01-05 03:56:00,204.253,204.285,204.253,204.265,51700000.0
2006-01-05 03:57:00,204.251,204.269,204.249,204.255,47700001.0
2006-01-05 03:58:00,204.245,204.245,204.22,204.243,49900000.0
2006-01-05 03:59:00,204.236,204.239,204.225,204.237,51900000.0
2006-01-05 04:00:00,204.234,204.255,204.232,204.239,25400000.0
2006-01-05 04:01:00,204.236,204.285,204.236,204.285,74100000.0
2006-01-05 04:02:00,204.309,204.34,204.293,204.333,50800000.0
2006-01-05 04:03:00,204.334,204.334,204.267,204.267,28500000.0
2006-01-05 04:04:00,204.263,204.302,204.257,204.284,35699999.0
2006-01-05 04:05:00,204.293,204.328,204.293,204.32,49700000.0
2006-01-05 04:06:00,204.332,204.334,204.296,204.307,106000002.0
2006-01-05 04:07:00,204.295,204.332,204.295,204.332,44600000.0
2006-01-05 04:08:00,204.346,204.366,204.326,204.357,49300000.0
2006-01-05 04:09:00,204.346,204.359,204.313,204.313,70900001.0
2006-01-05 04:10:00,204.319,204.319,204.288,204.288,29200000.0
2006-01-05 04:11:00,204.29,204.303,204.285,204.285,82700001.0
2006-01-05 04:12:00,204.276,204.306,204.276,204.292,70800001.0
2006-01-05 04:13:00,204.282,204.282,204.266,204.271,42300000.0
2006-01-05 04:14:00,204.258,204.278,204.244,204.252,50300000.0
2006-01-05 04:15:00,204.243,204.243,204.213,204.242,71500001.0
2006-01-05 04:16:00,204.223,204.232,204.213,204.225,61800000.0
2006-01-05 04:17:00,204.232,204.26,204.232,204.26,30200000.0
2006-01-05 04:18:00,204.248,204.257,204.221,204.228,30200000.0
2006-01-05 04:19:00,204.245,204.261,204.245,204.261,36800000.0
2006-01-05 04:20:00,204.251,204.274,204.245,204.255,58800001.0
2006-01-05 04:21:00,204.26,204.301,204.26,204.274,84700001.0
2006-01-05 04:22:00,204.265,204.283,204.264,204.265,59200000.0
2006-01-05 04:23:00,204.253,204.253,204.211,204.228,70300001.0
2006-01-05 04:24:00,204.24,204.25,204.235,204.25,89800001.0
2006-01-05 04:25:00,204.236,204.258,204.236,204.256,36500000.0
2006-01-05 04:26:00,204.265,204.284,204.246,204.248,30000000.0
2006-01-05 04:27:00,204.206,204.226,204.175,204.177,76200002.0
2006-01-05 04:28:00,204.155,204.198,204.151,204.168,42300000.0
2006-01-05 04:29:00,204.183,204.185,204.151,204.155,19100000.0
2006-01-05 04:30:00,204.158,204.216,204.144,204.216,41000000.0
2006-01-05 04:31:00,204.227,204.227,204.167,204.167,43700000.0
2006-01-05 04:32:00,204.157,204.178,204.151,204.174,38700000.0
2006-01-05 04:33:00,204.157,204.158,204.15,204.158,21500000.0
2006-01-05 04:34:00,204.151,204.173,204.141,204.173,37900000.0
2006-01-05 04:35:00,204.177,204.178,204.166,204.177,55200001.0
2006-01-05 04:36:00,204.15,204.184,204.15,204.184,65000001.0
2006-01-05 04:37:00,204.175,204.176,204.154,204.174,58200000.0
2006-01-05 04:38:00,204.177,204.177,204.147,204.174,98999999.0
2006-01-05 04:39:00,204.186,204.187,204.171,204.187,41300000.0
2006-01-05 04:40:00,204.177,204.177,204.153,204.165,37900000.0
2006-01-05 04:41:00,204.169,204.202,204.158,204.186,47400000.0
2006-01-05 04:42:00,204.167,204.168,204.136,204.136,67900001.0
2006-01-05 04:43:00,204.143,204.167,204.131,204.141,52800000.0
2006-01-05 04:44:00,204.152,204.154,204.135,204.135,57100000.0
2006-01-05 04:45:00,204.118,204.16,204.118,204.144,22500000.0
2006-01-05 04:46:00,204.143,204.15,204.124,204.124,55100001.0
2006-01-05 04:47:00,204.13,204.16,204.13,204.16,26000000.0
2006-01-05 04:48:00,204.182,204.187,204.145,204.145,89500000.0
2006-01-05 04:49:00,204.134,204.167,204.133,204.162,50500000.0
2006-01-05 04:50:00,204.168,204.168,204.154,204.166,39800000.0
2006-01-05 04:51:00,204.18,204.202,204.18,204.2,23100000.0
2006-01-05 04:52:00,204.183,204.185,204.162,204.164,59300001.0
2006-01-05 04:53:00,204.173,204.173,204.147,204.147,64800001.0
2006-01-05 04:54:00,204.15,204.159,204.135,204.14,70300001.0
2006-01-05 04:55:00,204.129,204.145,204.117,204.137,39100000.0
2006-01-05 04:56:00,204.137,204.137,204.07,204.07,36000000.0
2006-01-05 04:57:00,204.093,204.105,204.07,204.073,74300000.0
2006-01-05 04:58:00,204.066,204.084,204.066,204.068,61199999.0
2006-01-05 04:59:00,204.074,204.11,204.074,204.11,18900000.0
2006-01-05 05:00:00,204.121,204.137,204.112,204.137,71800000.0
2006-01-05 05:01:00,204.14,204.141,204.13,204.138,58200000.0
2006-01-05 05:02:00,204.139,204.179,204.139,204.16,39100000.0
2006-01-05 05:03:00,204.163,204.164,204.151,204.152,17200000.0
2006-01-05 05:04:00,204.138,204.138,204.124,204.133,34800000.0
2006-01-05 05:05:00,204.145,204.151,204.119,204.125,78900002.0
2006-01-05 05:06:00,204.115,204.135,204.115,204.12,39500000.0
2006-01-05 05:07:00,204.122,204.122,204.108,204.108,24400000.0
2006-01-05 05:08:00,204.106,204.18,204.106,204.172,55099999.0
2006-01-05 05:09:00,204.166,204.168,204.126,204.126,71599999.0
2006-01-05 05:10:00,204.113,204.124,204.105,204.11,48400000.0
2006-01-05 05:11:00,204.114,204.114,204.064,204.075,59300001.0
2006-01-05 05:12:00,204.06,204.078,204.054,204.078,48600000.0
2006-01-05 05:13:00,204.085,204.117,204.085,204.096,36000000.0
2006-01-05 05:14:00,204.11,204.114,204.092,204.104,57900000.0
2006-01-05 05:15:00,204.123,204.166,204.123,204.15,17200000.0
2006-01-05 05:16:00,204.151,204.153,204.138,204.148,24100000.0
2006-01-05 05:17:00,204.141,204.149,204.11,204.11,30200000.0
2006-01-05 05:18:00,204.104,204.125,204.097,204.107,13500000.0
2006-01-05 05:19:00,204.107,204.136,204.106,204.11,43800000.0
2006-01-05 05:20:00,204.119,204.125,204.107,204.114,81400001.0
2006-01-05 05:21:00,204.109,204.112,204.08,204.08,44200000.0
2006-01-05 05:22:00,204.077,204.077,204.048,204.048,41100001.0
2006-01-05 05:23:00,204.057,204.078,204.054,204.061,67300001.0
2006-01-05 05:24:00,204.069,204.076,204.048,204.067,79300000.0
2006-01-05 05:25:00,204.077,204.081,204.071,204.081,83300000.0
2006-01-05 05:26:00,204.066,204.07,204.056,204.056,58800001.0
2006-01-05 05:27:00,204.049,204.049,204.015,204.038,47400000.0
2006-01-05 05:28:00,204.041,204.065,204.01,204.065,53000000.0
2006-01-05 05:29:00,204.062,204.062,203.978,203.978,81600001.0
2006-01-05 05:30:00,203.974,203.974,203.949,203.95,43500000.0
2006-01-05 05:31:00,203.949,203.998,203.949,203.995,36100000.0
2006-01-05 05:32:00,204.017,204.017,203.973,203.973,75899999.0
2006-01-05 05:33:00,203.968,203.995,203.968,203.972,62000000.0
2006-01-05 05:34:00,203.982,204.003,203.982,203.997,47100000.0
2006-01-05 05:35:00,203.999,203.999,203.961,203.993,53300000.0
2006-01-05 05:36:00,203.996,204.018,203.996,204.004,50100001.0
2006-01-05 05:37:00,204.012,204.031,204.001,204.012,19200000.0
2006-01-05 05:38:00,204.017,204.049,204.017,204.047,103000001.0
2006-01-05 05:39:00,204.045,204.072,204.045,204.072,20000000.0
2006-01-05 05:40:00,204.079,204.079,204.072,204.077,21200000.0
2006-01-05 05:41:00,204.044,204.059,204.023,204.036,22700000.0
2006-01-05 05:42:00,204.034,204.056,204.034,204.056,23000000.0
2006-01-05 05:43:00,204.036,204.068,204.036,204.068,34200000.0
2006-01-05 05:44:00,204.091,204.091,204.07,204.079,32300000.0
2006-01-05 05:45:00,204.073,204.073,204.061,204.061,39700000.0
2006-01-05 05:46:00,204.049,204.09,204.049,204.064,87700000.0
2006-01-05 05:47:00,204.073,204.096,204.073,204.096,45200000.0
2006-01-05 05:48:00,204.12,204.135,204.098,204.107,37300000.0
2006-01-05 05:49:00,204.1,204.112,204.099,204.112,34500000.0
2006-01-05 05:50:00,204.1,204.12,204.098,204.119,68799999.0
2006-01-05 05:51:00,204.125,204.129,204.1,204.1,25900000.0
2006-01-05 05:52:00,204.12,204.12,204.1,204.12,65600000.0
2006-01-05 05:53:00,204.114,204.125,204.114,204.117,34500000.0
2006-01-05 05:54:00,204.114,204.118,204.102,204.112,47099999.0
2006-01-05 05:55:00,204.106,204.132,204.104,204.104,37300000.0
2006-01-05 05:56:00,204.096,204.103,204.076,204.076,41300000.0
2006-01-05 05:57:00,204.1,204.1,204.08,204.08,44300000.0
2006-01-05 05:58:00,204.089,204.097,204.083,204.097,51100000.0
2006-01-05 05:59:00,204.1,204.112,204.095,204.1,94200000.0
2006-01-05 06:00:00,204.108,204.124,204.102,204.111,39100000.0
2006-01-05 06:01:00,204.121,204.121,204.097,204.1,58000000.0
2006-01-05 06:02:00,204.099,204.115,204.093,204.108,48000000.0
2006-01-05 06:03:00,204.087,204.099,204.087,204.099,35300000.0
2006-01-05 06:04:00,204.099,204.107,204.092,204.101,47100000.0
2006-01-05 06:05:00,204.092,204.092,204.068,204.078,44200000.0
2006-01-05 06:06:00,204.074,204.09,204.062,204.073,48800000.0
2006-01-05 06:07:00,204.08,204.11,204.08,204.11,53799999.0
2006-01-05 06:08:00,204.096,204.096,204.085,204.094,36700000.0
2006-01-05 06:09:00,204.084,204.093,204.063,204.063,31300000.0
2006-01-05 06:10:00,204.065,204.075,203.976,203.976,64800000.0
2006-01-05 06:11:00,203.956,203.99,203.948,203.99,41000000.0
2006-01-05 06:12:00,203.991,203.991,203.966,203.971,60400000.0
2006-01-05 06:13:00,203.964,203.985,203.963,203.983,33900000.0
2006-01-05 06:14:00,203.986,204.024,203.979,204.023,61899999.0
2006-01-05 06:15:00,204.027,204.027,203.998,203.998,52300000.0
2006-01-05 06:16:00,203.996,204.006,203.996,204.006,11800000.0
2006-01-05 06:17:00,204.013,204.026,204.001,204.026,33700000.0
2006-01-05 06:18:00,204.019,204.024,204.019,204.02,30400000.0
2006-01-05 06:19:00,204.035,204.035,204.003,204.019,46400000.0
2006-01-05 06:20:00,204.042,204.057,204.037,204.043,42300000.0
2006-01-05 06:21:00,204.034,204.036,204.022,204.033,34200000.0
2006-01-05 06:22:00,204.04,204.071,204.04,204.05,28800000.0
2006-01-05 06:23:00,204.075,204.082,204.07,204.072,40100000.0
2006-01-05 06:24:00,204.06,204.08,204.06,204.065,35600000.0
2006-01-05 06:25:00,204.06,204.074,204.06,204.062,33500000.0
2006-01-05 06:26:00,204.058,204.075,204.055,204.075,56600000.0
2006-01-05 06:27:00,204.053,204.064,204.051,204.063,58300000.0
2006-01-05 06:28:00,204.054,204.091,204.054,204.074,31100000.0
2006-01-05 06:29:00,204.074,204.092,204.073,204.077,66600000.0
2006-01-05 06:30:00,204.074,204.082,204.068,204.068,37100000.0
2006-01-05 06:31:00,204.07,204.075,204.06,204.075,110400003.0
2006-01-05 06:32:00,204.064,204.085,204.064,204.066,53099999.0
2006-01-05 06:33:00,204.068,204.089,204.068,204.08,52500000.0
2006-01-05 06:34:00,204.084,204.098,204.084,204.089,32700000.0
2006-01-05 06:35:00,204.035,204.047,204.034,204.04,83500001.0
2006-01-05 06:36:00,204.051,204.058,204.03,204.03,40700001.0
2006-01-05 06:37:00,204.03,204.041,204.027,204.027,26200000.0
2006-01-05 06:38:00,204.03,204.035,204.018,204.033,39300000.0
2006-01-05 06:39:00,204.03,204.034,204.021,204.034,43000000.0
2006-01-05 06:40:00,204.036,204.048,204.015,204.021,44400000.0
2006-01-05 06:41:00,204.013,204.024,203.973,203.984,45400000.0
2006-01-05 06:42:00,203.988,204.02,203.988,204.013,62599999.0
2006-01-05 06:43:00,204.015,204.028,203.978,203.987,62400001.0
2006-01-05 06:44:00,203.986,203.986,203.967,203.974,29500000.0
2006-01-05 06:45:00,203.977,203.983,203.967,203.983,28800000.0
2006-01-05 06:46:00,203.966,203.979,203.955,203.961,67800000.0
2006-01-05 06:47:00,203.937,203.937,203.913,203.927,50100000.0
2006-01-05 06:48:00,203.926,203.95,203.903,203.95,60399999.0
2006-01-05 06:49:00,203.923,203.944,203.92,203.934,60300001.0
2006-01-05 06:50:00,203.914,203.945,203.914,203.938,43800000.0
2006-01-05 06:51:00,203.964,204.007,203.96,203.98,89500001.0
2006-01-05 06:52:00,203.978,203.983,203.971,203.978,42400000.0
2006-01-05 06:53:00,203.975,203.998,203.955,203.998,27900000.0
2006-01-05 06:54:00,203.982,204.0,203.982,203.989,34700000.0
2006-01-05 06:55:00,203.987,204.012,203.986,204.012,47000000.0
2006-01-05 06:56:00,204.02,204.02,203.989,203.997,16800000.0
2006-01-05 06:57:00,204.007,204.011,204.0,204.01,55600000.0
2006-01-05 06:58:00,203.99,204.008,203.99,204.002,24600000.0
2006-01-05 06:59:00,204.0,204.021,203.999,204.02,55400000.0
2006-01-05 07:00:00,204.011,204.012,203.993,203.993,49800001.0
2006-01-05 07:01:00,203.986,203.992,203.981,203.992,36300000.0
2006-01-05 07:02:00,203.993,204.01,203.993,204.005,33100000.0
2006-01-05 07:03:00,204.019,204.035,204.019,204.034,78100001.0
2006-01-05 07:04:00,204.025,204.038,204.025,204.025,42500000.0
2006-01-05 07:05:00,204.026,204.033,204.014,204.018,41300000.0
2006-01-05 07:06:00,204.017,204.031,204.005,204.005,87299999.0
2006-01-05 07:07:00,204.014,204.018,203.982,203.982,37100000.0
2006-01-05 07:08:00,204.015,204.015,203.973,203.992,56800001.0
2006-01-05 07:09:00,204.007,204.007,203.97,203.973,36800000.0
2006-01-05 07:10:00,203.983,203.995,203.975,203.98,39600000.0
2006-01-05 07:11:00,203.982,203.991,203.98,203.987,55100000.0
2006-01-05 07:12:00,203.992,204.0,203.98,204.0,61200000.0
2006-01-05 07:13:00,203.982,203.995,203.98,203.995,61500001.0
2006-01-05 07:14:00,203.99,204.0,203.985,203.995,56700000.0
2006-01-05 07:15:00,203.996,204.017,203.992,203.992,35800000.0
2006-01-05 07:16:00,203.987,203.994,203.974,203.974,83400001.0
2006-01-05 07:17:00,203.98,203.995,203.98,203.99,100200002.0
2006-01-05 07:18:00,203.987,203.987,203.977,203.978,52800000.0
2006-01-05 07:19:00,203.992,203.992,203.974,203.985,60600000.0
2006-01-05 07:20:00,203.985,203.991,203.978,203.982,34700000.0
2006-01-05 07:21:00,203.967,203.985,203.967,203.973,51500000.0
2006-01-05 07:22:00,203.974,203.983,203.972,203.983,38400000.0
2006-01-05 07:23:00,203.987,203.995,203.972,203.985,74199999.0
2006-01-05 07:24:00,203.998,204.004,203.995,204.001,26400000.0
2006-01-05 07:25:00,203.994,204.005,203.987,204.0,100000000.0
2006-01-05 07:26:00,204.023,204.053,204.023,204.048,17500000.0
2006-01-05 07:27:00,204.048,204.086,204.048,204.075,41900000.0
2006-01-05 07:28:00,204.078,204.097,204.055,204.055,90800001.0
2006-01-05 07:29:00,204.062,204.062,204.036,204.046,54900000.0
2006-01-05 07:30:00,204.042,204.067,204.04,204.051,62000000.0
2006-01-05 07:31:00,204.062,204.075,204.062,204.073,48799999.0
2006-01-05 07:32:00,204.07,204.08,204.067,204.08,51400001.0
2006-01-05 07:33:00,204.061,204.076,204.061,204.066,66399999.0
2006-01-05 07:34:00,204.068,204.075,204.062,204.062,52100000.0
2006-01-05 07:35:00,204.074,204.085,204.061,204.082,38700000.0
2006-01-05 07:36:00,204.074,204.074,204.021,204.053,30200000.0
2006-01-05 07:37:00,204.058,204.07,204.041,204.041,72900000.0
2006-01-05 07:38:00,204.024,204.037,204.018,204.022,43500000.0
2006-01-05 07:39:00,204.0,204.0,203.964,203.983,51100000.0
2006-01-05 07:40:00,203.986,203.996,203.968,203.995,38300000.0
2006-01-05 07:41:00,203.995,203.995,203.964,203.964,52299999.0
2006-01-05 07:42:00,203.949,203.966,203.927,203.966,44400000.0
2006-01-05 07:43:00,203.99,203.999,203.956,203.969,21300000.0
2006-01-05 07:44:00,203.961,203.964,203.924,203.924,32500000.0
2006-01-05 07:45:00,203.909,203.931,203.902,203.911,43900000.0
2006-01-05 07:46:00,203.911,203.911,203.892,203.901,56100000.0
2006-01-05 07:47:00,203.901,203.915,203.887,203.891,39200000.0
2006-01-05 07:48:00,203.872,203.881,203.869,203.878,50700000.0
2006-01-05 07:49:00,203.861,203.878,203.823,203.823,58200000.0
2006-01-05 07:50:00,203.797,203.799,203.741,203.799,55000000.0
2006-01-05 07:51:00,203.826,203.846,203.823,203.846,65600000.0
2006-01-05 07:52:00,203.847,203.89,203.847,203.878,64200000.0
2006-01-05 07:53:00,203.882,203.886,203.875,203.886,37800000.0
2006-01-05 07:54:00,203.884,203.914,203.884,203.914,13400000.0
2006-01-05 07:55:00,203.903,203.924,203.903,203.917,40000000.0
2006-01-05 07:56:00,203.911,203.954,203.911,203.938,70600000.0
2006-01-05 07:57:00,203.945,203.975,203.943,203.954,32100000.0
2006-01-05 07:58:00,203.964,203.98,203.938,203.98,61900000.0
2006-01-05 07:59:00,203.982,204.005,203.971,204.005,26600000.0
2006-01-05 08:00:00,204.019,204.022,203.987,203.987,11700000.0
2006-01-05 08:01:00,203.995,204.015,203.988,203.988,56700000.0
2006-01-05 08:02:00,203.992,204.025,203.992,204.025,67500000.0
2006-01-05 08:03:00,204.011,204.015,203.986,203.995,42000000.0
2006-01-05 08:04:00,203.964,204.003,203.964,203.994,50200000.0
2006-01-05 08:05:00,203.98,204.003,203.98,203.991,76600002.0
2006-01-05 08:06:00,203.998,203.998,203.976,203.989,38099999.0
2006-01-05 08:07:00,203.976,203.983,203.971,203.983,59400000.0
2006-01-05 08:08:00,204.005,204.005,203.967,203.967,39900001.0
2006-01-05 08:09:00,203.988,203.996,203.97,203.97,46499999.0
2006-01-05 08:10:00,203.96,203.96,203.94,203.954,54200000.0
2006-01-05 08:11:00,203.972,203.972,203.944,203.944,31800000.0
2006-01-05 08:12:00,203.923,203.964,203.904,203.95,37100000.0
2006-01-05 08:13:00,203.961,203.969,203.94,203.942,57000000.0
2006-01-05 08:14:00,203.928,203.962,203.926,203.962,34800000.0
2006-01-05 08:15:00,203.957,203.99,203.957,203.965,29900000.0
2006-01-05 08:16:00,203.968,203.986,203.949,203.986,44200000.0
2006-01-05 08:17:00,203.987,203.992,203.977,203.982,87199999.0
2006-01-05 08:18:00,203.978,203.994,203.974,203.993,36100000.0
2006-01-05 08:19:00,204.012,204.035,204.012,204.018,58100000.0
2006-01-05 08:20:00,204.012,204.012,203.997,204.002,37700000.0
2006-01-05 08:21:00,203.994,203.994,203.96,203.96,44500000.0
2006-01-05 08:22:00,203.946,203.946,203.918,203.928,37300000.0
2006-01-05 08:23:00,203.906,203.906,203.815,203.827,70400001.0
2006-01-05 08:24:00,203.84,203.859,203.84,203.859,51100000.0
2006-01-05 08:25:00,203.851,203.881,203.849,203.849,57100001.0
2006-01-05 08:26:00,203.844,203.879,203.844,203.854,49400000.0
2006-01-05 08:27:00,203.856,203.856,203.825,203.825,17900000.0
2006-01-05 08:28:00,203.817,203.88,203.817,203.86,80700000.0
2006-01-05 08:29:00,203.881,203.893,203.87,203.882,20200000.0
2006-01-05 08:30:00,203.871,203.871,203.836,203.866,58700000.0
2006-01-05 08:31:00,203.864,203.877,203.858,203.862,47900000.0
2006-01-05 08:32:00,203.872,203.906,203.872,203.891,41300000.0
2006-01-05 08:33:00,203.892,203.904,203.864,203.865,72000000.0
2006-01-05 08:34:00,203.867,203.867,203.831,203.834,59600001.0
2006-01-05 08:35:00,203.817,203.838,203.817,203.837,51100000.0
2006-01-05 08:36:00,203.841,203.9,203.841,203.9,30400000.0
2006-01-05 08:37:00,203.875,203.911,203.866,203.907,62100001.0
2006-01-05 08:38:00,203.911,203.915,203.881,203.898,92300000.0
2006-01-05 08:39:00,203.902,203.914,203.895,203.904,45900000.0
2006-01-05 08:40:00,203.921,203.933,203.919,203.919,65799998.0
2006-01-05 08:41:00,203.905,203.918,203.899,203.909,54399999.0
2006-01-05 08:42:00,203.912,203.912,203.863,203.879,74400000.0
2006-01-05 08:43:00,203.876,203.89,203.863,203.863,40500000.0
2006-01-05 08:44:00,203.879,203.896,203.874,203.888,64000000.0
2006-01-05 08:45:00,203.891,203.916,203.89,203.899,39500000.0
2006-01-05 08:46:00,203.906,203.936,203.906,203.913,55199999.0
2006-01-05 08:47:00,203.909,203.912,203.876,203.886,53899999.0
2006-01-05 08:48:00,203.863,203.863,203.844,203.856,24400000.0
2006-01-05 08:49:00,203.831,203.854,203.828,203.828,28900000.0
2006-01-05 08:50:00,203.827,203.839,203.756,203.77,19800000.0
2006-01-05 08:51:00,203.747,203.761,203.734,203.751,26000000.0
2006-01-05 08:52:00,203.738,203.769,203.715,203.769,34200000.0
2006-01-05 08:53:00,203.775,203.806,203.765,203.8,52900001.0
2006-01-05 08:54:00,203.804,203.838,203.8,203.838,30300000.0
2006-01-05 08:55:00,203.84,203.84,203.771,203.79,50100000.0
2006-01-05 08:56:00,203.766,203.766,203.723,203.73,60600000.0
2006-01-05 08:57:00,203.731,203.792,203.731,203.792,72399999.0
2006-01-05 08:58:00,203.797,203.835,203.797,203.813,63800000.0
2006-01-05 08:59:00,203.815,203.815,203.765,203.765,59400000.0
2006-01-05 09:00:00,203.75,203.789,203.75,203.753,43000000.0
2006-01-05 09:01:00,203.742,203.76,203.727,203.727,55500000.0
2006-01-05 09:02:00,203.68,203.68,203.568,203.581,40900000.0
2006-01-05 09:03:00,203.603,203.628,203.572,203.578,53499999.0
2006-01-05 09:04:00,203.558,203.566,203.497,203.507,31500000.0
2006-01-05 09:05:00,203.543,203.58,203.531,203.562,33600000.0
2006-01-05 09:06:00,203.551,203.596,203.53,203.554,37100000.0
2006-01-05 09:07:00,203.556,203.599,203.542,203.599,60200000.0
2006-01-05 09:08:00,203.603,203.626,203.603,203.608,24400000.0
2006-01-05 09:09:00,203.62,203.62,203.521,203.521,50200000.0
2006-01-05 09:10:00,203.542,203.566,203.531,203.558,58300000.0
2006-01-05 09:11:00,203.56,203.598,203.56,203.598,33900000.0
2006-01-05 09:12:00,203.61,203.62,203.6,203.615,22100000.0
2006-01-05 09:13:00,203.61,203.615,203.6,203.61,24500000.0
2006-01-05 09:14:00,203.61,203.618,203.6,203.605,42399999.0
2006-01-05 09:15:00,203.578,203.578,203.479,203.486,36200000.0
2006-01-05 09:16:00,203.494,203.496,203.445,203.452,61300001.0
2006-01-05 09:17:00,203.435,203.477,203.431,203.477,84700001.0
2006-01-05 09:18:00,203.496,203.525,203.487,203.492,43400000.0
2006-01-05 09:19:00,203.505,203.511,203.478,203.478,56300000.0
2006-01-05 09:20:00,203.459,203.51,203.459,203.488,47800000.0
2006-01-05 09:21:00,203.471,203.473,203.45,203.45,65700001.0
2006-01-05 09:22:00,203.436,203.466,203.436,203.444,52200000.0
2006-01-05 09:23:00,203.441,203.441,203.406,203.41,35200000.0
2006-01-05 09:24:00,203.404,203.434,203.391,203.434,30800000.0
2006-01-05 09:25:00,203.437,203.437,203.392,203.393,61000001.0
2006-01-05 09:26:00,203.402,203.418,203.352,203.352,31500000.0
2006-01-05 09:27:00,203.346,203.346,203.298,203.298,53399999.0
2006-01-05 09:28:00,203.305,203.31,203.294,203.297,58100000.0
2006-01-05 09:29:00,203.263,203.311,203.263,203.311,51600001.0
2006-01-05 09:30:00,203.319,203.346,203.312,203.341,33500000.0
2006-01-05 09:31:00,203.357,203.389,203.357,203.384,12700000.0
2006-01-05 09:32:00,203.384,203.413,203.383,203.4,34800000.0
2006-01-05 09:33:00,203.407,203.411,203.399,203.407,54100001.0
2006-01-05 09:34:00,203.416,203.416,203.368,203.368,38200000.0
2006-01-05 09:35:00,203.36,203.391,203.36,203.364,59300000.0
2006-01-05 09:36:00,203.351,203.351,203.31,203.323,33300000.0
2006-01-05 09:37:00,203.302,203.317,203.289,203.317,52900000.0
2006-01-05 09:38:00,203.31,203.318,203.267,203.272,103000002.0
2006-01-05 09:39:00,203.276,203.29,203.241,203.246,55000000.0
2006-01-05 09:40:00,203.243,203.297,203.243,203.297,44800000.0
2006-01-05 09:41:00,203.313,203.333,203.304,203.315,76400000.0
2006-01-05 09:42:00,203.299,203.361,203.298,203.361,61400000.0
2006-01-05 09:43:00,203.364,203.377,203.351,203.37,59500001.0
2006-01-05 09:44:00,203.346,203.355,203.318,203.339,39000000.0
2006-01-05 09:45:00,203.331,203.331,203.277,203.315,43100000.0
2006-01-05 09:46:00,203.287,203.312,203.283,203.294,54300000.0
2006-01-05 09:47:00,203.302,203.335,203.302,203.324,41200001.0
2006-01-05 09:48:00,203.327,203.333,203.269,203.276,70400002.0
2006-01-05 09:49:00,203.28,203.3,203.27,203.27,61499999.0
2006-01-05 09:50:00,203.279,203.288,203.262,203.285,95000000.0
2006-01-05 09:51:00,203.299,203.318,203.289,203.289,39100000.0
2006-01-05 09:52:00,203.294,203.31,203.253,203.253,45900000.0
2006-01-05 09:53:00,203.241,203.248,203.216,203.216,76300000.0
2006-01-05 09:54:00,203.199,203.209,203.165,203.209,59200001.0
2006-01-05 09:55:00,203.216,203.236,203.216,203.233,30700000.0
2006-01-05 09:56:00,203.223,203.223,203.181,203.212,33400000.0
2006-01-05 09:57:00,203.187,203.198,203.185,203.191,12000000.0
2006-01-05 09:58:00,203.216,203.221,203.195,203.2,24200000.0
2006-01-05 09:59:00,203.21,203.218,203.204,203.204,55300001.0
2006-01-05 10:00:00,203.215,203.237,203.215,203.226,71200000.0
2006-01-05 10:01:00,203.24,203.306,203.24,203.268,41100000.0
2006-01-05 10:02:00,203.298,203.313,203.254,203.313,39400000.0
2006-01-05 10:03:00,203.301,203.345,203.299,203.345,97199999.0
2006-01-05 10:04:00,203.341,203.341,203.327,203.33,37900000.0
2006-01-05 10:05:00,203.322,203.322,203.277,203.295,32000000.0
2006-01-05 10:06:00,203.314,203.332,203.301,203.301,41100000.0
2006-01-05 10:07:00,203.32,203.322,203.251,203.258,38600000.0
2006-01-05 10:08:00,203.256,203.256,203.21,203.228,45400000.0
2006-01-05 10:09:00,203.227,203.227,203.207,203.211,32800000.0
2006-01-05 10:10:00,203.214,203.241,203.204,203.241,61800000.0
2006-01-05 10:11:00,203.221,203.237,203.221,203.237,41400000.0
2006-01-05 10:12:00,203.229,203.235,203.207,203.207,34300000.0
2006-01-05 10:13:00,203.177,203.177,203.095,203.095,50800000.0
2006-01-05 10:14:00,203.094,203.115,203.094,203.115,38700000.0
2006-01-05 10:15:00,203.126,203.126,203.086,203.108,88400000.0
2006-01-05 10:16:00,203.102,203.13,203.102,203.121,46500000.0
2006-01-05 10:17:00,203.125,203.167,203.125,203.167,50100000.0
2006-01-05 10:18:00,203.17,203.172,203.111,203.133,71800001.0
2006-01-05 10:19:00,203.124,203.133,203.113,203.12,43200000.0
2006-01-05 10:20:00,203.12,203.132,203.102,203.132,46700000.0
2006-01-05 10:21:00,203.11,203.131,203.087,203.087,28200000.0
2006-01-05 10:22:00,203.095,203.099,203.047,203.047,20600000.0
2006-01-05 10:23:00,203.039,203.059,203.034,203.045,75000000.0
2006-01-05 10:24:00,202.998,202.998,202.942,202.942,35800000.0
2006-01-05 10:25:00,202.93,202.947,202.93,202.935,33600000.0
2006-01-05 10:26:00,202.939,203.074,202.934,203.074,90699999.0
2006-01-05 10:27:00,203.075,203.095,203.066,203.092,50800000.0
2006-01-05 10:28:00,203.083,203.161,203.083,203.153,46400000.0
2006-01-05 10:29:00,203.159,203.199,203.149,203.199,41200000.0
2006-01-05 10:30:00,203.209,203.246,203.195,203.195,37100000.0
2006-01-05 10:31:00,203.169,203.192,203.149,203.182,53300002.0
2006-01-05 10:32:00,203.197,203.213,203.168,203.168,49800000.0
2006-01-05 10:33:00,203.155,203.164,203.115,203.115,96999998.0
2006-01-05 10:34:00,203.127,203.136,203.052,203.052,36700000.0
2006-01-05 10:35:00,203.061,203.071,203.04,203.04,42700000.0
2006-01-05 10:36:00,203.052,203.116,203.052,203.116,36300000.0
2006-01-05 10:37:00,203.111,203.111,203.089,203.092,24900000.0
2006-01-05 10:38:00,203.096,203.131,203.096,203.125,59300000.0
2006-01-05 10:39:00,203.132,203.14,203.124,203.124,37600000.0
2006-01-05 10:40:00,203.123,203.127,203.082,203.082,33100000.0
2006-01-05 10:41:00,203.089,203.107,203.064,203.064,43000000.0
2006-01-05 10:42:00,203.047,203.064,203.039,203.059,88400000.0
2006-01-05 10:43:00,203.045,203.052,203.034,203.049,77700000.0
2006-01-05 10:44:00,203.053,203.099,203.029,203.099,72400000.0
2006-01-05 10:45:00,203.108,203.108,203.069,203.077,43700000.0
2006-01-05 10:46:00,203.068,203.107,203.064,203.083,74900001.0
2006-01-05 10:47:00,203.102,203.195,203.102,203.17,66300000.0
2006-01-05 10:48:00,203.176,203.176,203.125,203.13,44000000.0
2006-01-05 10:49:00,203.126,203.174,203.126,203.159,62900000.0
2006-01-05 10:50:00,203.151,203.153,203.134,203.148,31400000.0
2006-01-05 10:51:00,203.147,203.155,203.135,203.135,16600000.0
2006-01-05 10:52:00,203.145,203.147,202.942,202.95,75899999.0
2006-01-05 10:53:00,202.951,202.99,202.946,202.99,40100000.0
2006-01-05 10:54:00,202.996,203.025,202.995,203.025,36200000.0
2006-01-05 10:55:00,203.028,203.04,203.015,203.04,44300000.0
2006-01-05 10:56:00,203.052,203.12,203.052,203.096,46799999.0
2006-01-05 10:57:00,203.101,203.106,203.079,203.079,39600000.0
2006-01-05 10:58:00,203.076,203.08,203.047,203.068,113400001.0
2006-01-05 10:59:00,203.06,203.06,203.041,203.049,58600001.0
2006-01-05 11:00:00,203.051,203.051,203.034,203.044,17200000.0
2006-01-05 11:01:00,203.053,203.076,203.038,203.073,60000000.0
2006-01-05 11:02:00,203.088,203.103,203.031,203.05,42600000.0
2006-01-05 11:03:00,203.043,203.053,203.012,203.012,35500000.0
2006-01-05 11:04:00,203.017,203.044,203.009,203.044,32700000.0
2006-01-05 11:05:00,203.065,203.153,203.065,203.14,51400000.0
2006-01-05 11:06:00,203.138,203.138,203.103,203.12,46700000.0
2006-01-05 11:07:00,203.11,203.118,203.102,203.103,31000000.0
2006-01-05 11:08:00,203.121,203.121,203.089,203.1,24600000.0
2006-01-05 11:09:00,203.1,203.109,203.081,203.091,48400000.0
2006-01-05 11:10:00,203.095,203.107,203.082,203.098,44900000.0
2006-01-05 11:11:00,203.095,203.103,203.089,203.1,40800000.0
2006-01-05 11:12:00,203.123,203.209,203.123,203.209,28600000.0
2006-01-05 11:13:00,203.218,203.24,203.216,203.216,36200000.0
2006-01-05 11:14:00,203.209,203.209,203.143,203.166,69299999.0
2006-01-05 11:15:00,203.166,203.206,203.156,203.202,62800000.0
2006-01-05 11:16:00,203.193,203.219,203.186,203.218,25200000.0
2006-01-05 11:17:00,203.212,203.221,203.18,203.221,71300000.0
2006-01-05 11:18:00,203.19,203.236,203.19,203.219,49700001.0
2006-01-05 11:19:00,203.188,203.188,203.138,203.148,58200001.0
2006-01-05 11:20:00,203.144,203.183,203.134,203.183,57800000.0
2006-01-05 11:21:00,203.205,203.209,203.183,203.188,56100000.0
2006-01-05 11:22:00,203.175,203.188,203.159,203.188,47000000.0
2006-01-05 11:23:00,203.193,203.204,203.174,203.174,30400000.0
2006-01-05 11:24:00,203.179,203.207,203.179,203.203,53099999.0
2006-01-05 11:25:00,203.187,203.249,203.187,203.238,28000000.0
2006-01-05 11:26:00,203.225,203.225,203.195,203.21,46600000.0
2006-01-05 11:27:00,203.215,203.222,203.189,203.189,44200000.0
2006-01-05 11:28:00,203.181,203.181,203.163,203.168,34700000.0
2006-01-05 11:29:00,203.19,203.258,203.182,203.258,28300000.0
2006-01-05 11:30:00,203.285,203.457,203.285,203.385,57300000.0
2006-01-05 11:31:00,203.388,203.466,203.373,203.466,28000000.0
2006-01-05 11:32:00,203.495,203.518,203.47,203.472,45700000.0
2006-01-05 11:33:00,203.412,203.442,203.367,203.367,55800000.0
2006-01-05 11:34:00,203.351,203.384,203.351,203.384,70599999.0
2006-01-05 11:35:00,203.372,203.376,203.33,203.338,33800000.0
2006-01-05 11:36:00,203.325,203.338,203.299,203.3,52600000.0
2006-01-05 11:37:00,203.325,203.351,203.321,203.332,19100000.0
2006-01-05 11:38:00,203.336,203.403,203.326,203.403,41600000.0
2006-01-05 11:39:00,203.415,203.465,203.415,203.465,96999999.0
2006-01-05 11:40:00,203.46,203.528,203.46,203.525,55200000.0
2006-01-05 11:41:00,203.556,203.58,203.556,203.562,27400000.0
2006-01-05 11:42:00,203.551,203.567,203.538,203.544,68699999.0
2006-01-05 11:43:00,203.545,203.588,203.545,203.557,53900000.0
2006-01-05 11:44:00,203.587,203.651,203.57,203.651,34000000.0
2006-01-05 11:45:00,203.658,203.725,203.656,203.725,37900000.0
2006-01-05 11:46:00,203.728,203.739,203.714,203.733,33400000.0
2006-01-05 11:47:00,203.727,203.775,203.721,203.77,59300001.0
2006-01-05 11:48:00,203.773,203.835,203.773,203.835,49900000.0
2006-01-05 11:49:00,203.844,203.898,203.844,203.898,37900000.0
2006-01-05 11:50:00,203.888,203.888,203.84,203.84,32700000.0
2006-01-05 11:51:00,203.857,203.87,203.837,203.865,75500000.0
2006-01-05 11:52:00,203.876,203.894,203.851,203.877,43900000.0
2006-01-05 11:53:00,203.895,203.895,203.858,203.873,47500000.0
2006-01-05 11:54:00,203.898,203.922,203.898,203.915,26300000.0
2006-01-05 11:55:00,203.917,203.948,203.911,203.936,47000000.0
2006-01-05 11:56:00,203.955,204.019,203.955,203.99,32000000.0
2006-01-05 11:57:00,203.983,203.986,203.937,203.937,54200000.0
2006-01-05 11:58:00,203.923,203.939,203.915,203.915,58000000.0
2006-01-05 11:59:00,203.92,203.92,203.861,203.861,37800000.0
2006-01-05 12:00:00,203.859,203.897,203.852,203.873,59200000.0
2006-01-05 12:01:00,203.851,203.904,203.82,203.82,69700000.0
2006-01-05 12:02:00,203.803,203.88,203.797,203.853,71999999.0
2006-01-05 12:03:00,203.845,203.851,203.816,203.833,28400000.0
2006-01-05 12:04:00,203.815,203.839,203.815,203.833,46400000.0
2006-01-05 12:05:00,203.824,203.84,203.806,203.84,25200000.0
2006-01-05 12:06:00,203.851,203.888,203.851,203.882,28200000.0
2006-01-05 12:07:00,203.879,203.883,203.853,203.853,52800000.0
2006-01-05 12:08:00,203.857,203.87,203.857,203.87,18700000.0
2006-01-05 12:09:00,203.856,203.856,203.816,203.816,24200000.0
2006-01-05 12:10:00,203.813,203.827,203.783,203.827,57600002.0
2006-01-05 12:11:00,203.809,203.817,203.782,203.79,51200000.0
2006-01-05 12:12:00,203.768,203.769,203.688,203.694,62900001.0
2006-01-05 12:13:00,203.694,203.725,203.688,203.725,60400000.0
2006-01-05 12:14:00,203.723,203.727,203.63,203.63,30600000.0
2006-01-05 12:15:00,203.614,203.625,203.599,203.605,82100001.0
2006-01-05 12:16:00,203.582,203.619,203.517,203.517,68999999.0
2006-01-05 12:17:00,203.514,203.535,203.508,203.535,74099999.0
2006-01-05 12:18:00,203.529,203.55,203.529,203.55,49000000.0
2006-01-05 12:19:00,203.559,203.581,203.559,203.58,45000000.0
2006-01-05 12:20:00,203.575,203.582,203.561,203.563,50800001.0
2006-01-05 12:21:00,203.572,203.627,203.57,203.627,86900000.0
2006-01-05 12:22:00,203.64,203.737,203.64,203.732,29300000.0
2006-01-05 12:23:00,203.69,203.69,203.603,203.611,41300000.0
2006-01-05 12:24:00,203.588,203.636,203.586,203.634,40400000.0
2006-01-05 12:25:00,203.614,203.614,203.557,203.596,26300000.0
2006-01-05 12:26:00,203.592,203.592,203.531,203.545,51500000.0
2006-01-05 12:27:00,203.555,203.577,203.555,203.577,4000000.0
2006-01-05 12:28:00,203.607,203.607,203.582,203.582,30300000.0
2006-01-05 12:29:00,203.582,203.596,203.56,203.56,54700000.0
2006-01-05 12:30:00,203.559,203.588,203.559,203.58,43899999.0
2006-01-05 12:31:00,203.574,203.599,203.573,203.579,40300000.0
2006-01-05 12:32:00,203.594,203.625,203.581,203.625,23700000.0
2006-01-05 12:33:00,203.639,203.652,203.635,203.652,51900000.0
2006-01-05 12:34:00,203.645,203.645,203.584,203.584,48000001.0
2006-01-05 12:35:00,203.574,203.588,203.563,203.581,40800000.0
2006-01-05 12:36:00,203.577,203.579,203.548,203.567,61300000.0
2006-01-05 12:37:00,203.577,203.577,203.545,203.56,36200000.0
2006-01-05 12:38:00,203.565,203.585,203.554,203.554,93499998.0
2006-01-05 12:39:00,203.55,203.553,203.519,203.525,74600001.0
2006-01-05 12:40:00,203.521,203.546,203.506,203.535,51000000.0
2006-01-05 12:41:00,203.557,203.584,203.54,203.583,57500000.0
2006-01-05 12:42:00,203.608,203.637,203.601,203.617,50800000.0
2006-01-05 12:43:00,203.616,203.628,203.586,203.628,31500000.0
2006-01-05 12:44:00,203.636,203.655,203.634,203.647,31100000.0
2006-01-05 12:45:00,203.657,203.66,203.618,203.62,40200001.0
2006-01-05 12:46:00,203.59,203.59,203.526,203.526,76599999.0
2006-01-05 12:47:00,203.535,203.542,203.515,203.535,37100000.0
2006-01-05 12:48:00,203.53,203.56,203.53,203.548,37300000.0
2006-01-05 12:49:00,203.555,203.585,203.555,203.561,68100001.0
2006-01-05 12:50:00,203.577,203.605,203.577,203.605,72400001.0
2006-01-05 12:51:00,203.612,203.619,203.583,203.61,39100000.0
2006-01-05 12:52:00,203.586,203.586,203.55,203.559,26100000.0
2006-01-05 12:53:00,203.551,203.571,203.497,203.497,29200001.0
2006-01-05 12:54:00,203.512,203.517,203.488,203.517,47500000.0
2006-01-05 12:55:00,203.495,203.495,203.471,203.495,38900000.0
2006-01-05 12:56:00,203.497,203.516,203.487,203.516,42700000.0
2006-01-05 12:57:00,203.515,203.526,203.507,203.517,79300000.0
2006-01-05 12:58:00,203.519,203.538,203.514,203.52,52200001.0
2006-01-05 12:59:00,203.525,203.55,203.506,203.55,58200001.0
2006-01-05 13:00:00,203.556,203.571,203.539,203.545,20600000.0
2006-01-05 13:01:00,203.575,203.649,203.575,203.637,35000000.0
2006-01-05 13:02:00,203.627,203.664,203.618,203.618,65900000.0
2006-01-05 13:03:00,203.611,203.622,203.582,203.59,91099999.0
2006-01-05 13:04:00,203.586,203.609,203.578,203.595,55799999.0
2006-01-05 13:05:00,203.607,203.607,203.587,203.6,60900001.0
2006-01-05 13:06:00,203.592,203.604,203.544,203.544,62599999.0
2006-01-05 13:07:00,203.531,203.545,203.524,203.53,36400000.0
2006-01-05 13:08:00,203.519,203.538,203.515,203.515,93700002.0
2006-01-05 13:09:00,203.53,203.544,203.526,203.544,37900000.0
2006-01-05 13:10:00,203.549,203.559,203.527,203.527,19000000.0
2006-01-05 13:11:00,203.523,203.527,203.515,203.522,76200000.0
2006-01-05 13:12:00,203.541,203.555,203.54,203.543,63200000.0
2006-01-05 13:13:00,203.507,203.507,203.461,203.475,32700000.0
2006-01-05 13:14:00,203.489,203.498,203.471,203.472,103500000.0
2006-01-05 13:15:00,203.462,203.475,203.456,203.459,51900000.0
2006-01-05 13:16:00,203.467,203.509,203.451,203.509,59500000.0
2006-01-05 13:17:00,203.508,203.57,203.508,203.568,66000000.0
2006-01-05 13:18:00,203.586,203.586,203.552,203.565,62800000.0
2006-01-05 13:19:00,203.555,203.567,203.545,203.545,53200000.0
2006-01-05 13:20:00,203.566,203.566,203.544,203.56,78100002.0
2006-01-05 13:21:00,203.575,203.609,203.575,203.601,44800000.0
2006-01-05 13:22:00,203.602,203.613,203.579,203.592,35800001.0
2006-01-05 13:23:00,203.607,203.653,203.605,203.653,60600001.0
2006-01-05 13:24:00,203.653,203.724,203.644,203.724,52500000.0
2006-01-05 13:25:00,203.718,203.724,203.699,203.724,66900000.0
2006-01-05 13:26:00,203.752,203.763,203.729,203.763,60499999.0
2006-01-05 13:27:00,203.757,203.771,203.737,203.758,51400000.0
2006-01-05 13:28:00,203.744,203.785,203.744,203.785,48100001.0
2006-01-05 13:29:00,203.793,203.812,203.785,203.804,46800000.0
2006-01-05 13:30:00,203.807,203.816,203.784,203.784,55100000.0
2006-01-05 13:31:00,203.768,203.768,203.741,203.751,41999999.0
2006-01-05 13:32:00,203.747,203.747,203.727,203.74,71699999.0
2006-01-05 13:33:00,203.735,203.748,203.733,203.748,18800000.0
2006-01-05 13:34:00,203.767,203.772,203.755,203.755,29200000.0
2006-01-05 13:35:00,203.761,203.778,203.758,203.77,25600000.0
2006-01-05 13:36:00,203.791,203.827,203.791,203.799,34700000.0
2006-01-05 13:37:00,203.784,203.784,203.755,203.755,42500000.0
2006-01-05 13:38:00,203.745,203.745,203.723,203.723,23400000.0
2006-01-05 13:39:00,203.727,203.73,203.716,203.73,67100000.0
2006-01-05 13:40:00,203.738,203.747,203.723,203.728,80900000.0
2006-01-05 13:41:00,203.74,203.768,203.737,203.768,36900000.0
2006-01-05 13:42:00,203.766,203.766,203.742,203.743,41100000.0
2006-01-05 13:43:00,203.741,203.741,203.713,203.727,63500000.0
2006-01-05 13:44:00,203.726,203.727,203.694,203.723,62400000.0
2006-01-05 13:45:00,203.709,203.743,203.709,203.743,46700000.0
2006-01-05 13:46:00,203.745,203.754,203.745,203.754,53100001.0
2006-01-05 13:47:00,203.755,203.8,203.738,203.781,36900000.0
2006-01-05 13:48:00,203.809,203.839,203.791,203.833,72099999.0
2006-01-05 13:49:00,203.867,203.881,203.854,203.871,49500000.0
2006-01-05 13:50:00,203.872,203.872,203.845,203.845,57300000.0
2006-01-05 13:51:00,203.841,203.854,203.823,203.835,43700000.0
2006-01-05 13:52:00,203.821,203.821,203.763,203.763,35499999.0
2006-01-05 13:53:00,203.739,203.766,203.739,203.755,32000000.0
2006-01-05 13:54:00,203.746,203.746,203.72,203.726,25500000.0
2006-01-05 13:55:00,203.72,203.736,203.718,203.736,41800000.0
2006-01-05 13:56:00,203.747,203.79,203.741,203.79,54400000.0
2006-01-05 13:57:00,203.841,203.916,203.841,203.916,55800000.0
2006-01-05 13:58:00,203.898,203.907,203.869,203.869,38600000.0
2006-01-05 13:59:00,203.846,203.86,203.84,203.844,83200001.0
2006-01-05 14:00:00,203.822,203.853,203.822,203.842,24800000.0
2006-01-05 14:01:00,203.829,203.829,203.797,203.808,15000000.0
2006-01-05 14:02:00,203.82,203.888,203.82,203.888,34200000.0
2006-01-05 14:03:00,203.878,203.883,203.857,203.857,33200000.0
2006-01-05 14:04:00,203.861,203.874,203.851,203.874,51400000.0
2006-01-05 14:05:00,203.866,203.866,203.847,203.864,10200000.0
2006-01-05 14:06:00,203.841,203.842,203.817,203.824,25200000.0
2006-01-05 14:07:00,203.834,203.848,203.805,203.848,88099999.0
2006-01-05 14:08:00,203.847,203.857,203.821,203.837,34600000.0
2006-01-05 14:09:00,203.831,203.839,203.82,203.82,31600000.0
2006-01-05 14:10:00,203.822,203.826,203.816,203.82,39400000.0
2006-01-05 14:11:00,203.832,203.87,203.832,203.87,107599998.0
2006-01-05 14:12:00,203.874,203.892,203.874,203.881,24300000.0
2006-01-05 14:13:00,203.878,203.904,203.878,203.888,34700000.0
2006-01-05 14:14:00,203.892,203.904,203.878,203.904,52000000.0
2006-01-05 14:15:00,203.917,203.917,203.843,203.846,35900000.0
2006-01-05 14:16:00,203.868,203.896,203.861,203.896,31300000.0
2006-01-05 14:17:00,203.886,203.909,203.868,203.909,91600000.0
2006-01-05 14:18:00,203.911,203.924,203.903,203.92,65900001.0
2006-01-05 14:19:00,203.918,203.922,203.903,203.914,39000000.0
2006-01-05 14:20:00,203.906,203.907,203.888,203.903,77600002.0
2006-01-05 14:21:00,203.901,203.91,203.891,203.91,24200000.0
2006-01-05 14:22:00,203.911,203.928,203.908,203.911,46300000.0
2006-01-05 14:23:00,203.903,203.945,203.879,203.945,43700000.0
2006-01-05 14:24:00,203.961,203.998,203.961,203.966,41300000.0
2006-01-05 14:25:00,203.978,203.994,203.961,203.98,42700000.0
2006-01-05 14:26:00,203.988,204.018,203.988,203.993,31800000.0
2006-01-05 14:27:00,203.996,204.064,203.996,204.064,61000001.0
2006-01-05 14:28:00,204.069,204.092,204.059,204.079,25500000.0
2006-01-05 14:29:00,204.073,204.101,204.073,204.093,55000000.0
2006-01-05 14:30:00,204.066,204.07,204.04,204.06,57200000.0
2006-01-05 14:31:00,204.043,204.052,204.03,204.042,39100000.0
2006-01-05 14:32:00,204.053,204.066,204.039,204.039,28800000.0
2006-01-05 14:33:00,204.038,204.058,204.03,204.032,102000001.0
2006-01-05 14:34:00,204.059,204.071,204.047,204.068,42400000.0
2006-01-05 14:35:00,204.087,204.087,204.035,204.035,70300000.0
2006-01-05 14:36:00,204.044,204.055,204.032,204.054,47299999.0
2006-01-05 14:37:00,204.058,204.061,204.039,204.039,40300000.0
2006-01-05 14:38:00,204.047,204.073,204.033,204.033,36800000.0
2006-01-05 14:39:00,204.017,204.046,204.017,204.035,63400001.0
2006-01-05 14:40:00,204.042,204.042,203.99,203.99,83900001.0
2006-01-05 14:41:00,203.985,203.985,203.969,203.97,54599999.0
2006-01-05 14:42:00,203.971,203.982,203.97,203.978,54400000.0
2006-01-05 14:43:00,203.971,203.971,203.955,203.955,39000000.0
2006-01-05 14:44:00,203.972,203.972,203.939,203.939,34100000.0
2006-01-05 14:45:00,203.924,203.924,203.906,203.919,60000000.0
2006-01-05 14:46:00,203.915,203.945,203.915,203.943,45100000.0
2006-01-05 14:47:00,203.943,203.964,203.928,203.95,43900000.0
2006-01-05 14:48:00,203.938,203.999,203.932,203.999,37800001.0
2006-01-05 14:49:00,204.012,204.022,203.969,203.969,22000000.0
2006-01-05 14:50:00,203.964,203.993,203.96,203.993,50900000.0
2006-01-05 14:51:00,203.979,203.984,203.963,203.977,82300000.0
2006-01-05 14:52:00,203.973,203.973,203.943,203.958,42200000.0
2006-01-05 14:53:00,203.965,203.989,203.957,203.967,92300000.0
2006-01-05 14:54:00,203.964,203.99,203.96,203.985,70900000.0
2006-01-05 14:55:00,203.988,203.998,203.977,203.985,60000000.0
2006-01-05 14:56:00,203.96,203.965,203.882,203.882,50400000.0
2006-01-05 14:57:00,203.848,203.866,203.83,203.845,41200000.0
2006-01-05 14:58:00,203.827,203.845,203.812,203.845,60900000.0
2006-01-05 14:59:00,203.834,203.856,203.826,203.83,74500000.0
2006-01-05 15:00:00,203.838,203.843,203.819,203.836,51800000.0
2006-01-05 15:01:00,203.85,203.861,203.837,203.837,29000000.0
2006-01-05 15:02:00,203.828,203.841,203.806,203.821,55700000.0
2006-01-05 15:03:00,203.809,203.811,203.78,203.78,71999999.0
2006-01-05 15:04:00,203.78,203.813,203.78,203.811,62200000.0
2006-01-05 15:05:00,203.802,203.824,203.802,203.807,43400000.0
2006-01-05 15:06:00,203.804,203.809,203.792,203.808,36200000.0
2006-01-05 15:07:00,203.804,203.804,203.667,203.678,53000000.0
2006-01-05 15:08:00,203.685,203.698,203.664,203.693,61499999.0
2006-01-05 15:09:00,203.667,203.679,203.648,203.654,29100000.0
2006-01-05 15:10:00,203.642,203.684,203.639,203.684,50400000.0
2006-01-05 15:11:00,203.687,203.696,203.659,203.69,34000000.0
2006-01-05 15:12:00,203.686,203.686,203.622,203.625,68500000.0
2006-01-05 15:13:00,203.598,203.677,203.596,203.669,50600000.0
2006-01-05 15:14:00,203.667,203.667,203.592,203.628,55800000.0
2006-01-05 15:15:00,203.602,203.605,203.569,203.573,32100000.0
2006-01-05 15:16:00,203.55,203.55,203.525,203.528,44500000.0
2006-01-05 15:17:00,203.535,203.551,203.532,203.54,54899999.0
2006-01-05 15:18:00,203.536,203.563,203.536,203.563,64000000.0
2006-01-05 15:19:00,203.561,203.59,203.55,203.59,28499999.0
2006-01-05 15:20:00,203.6,203.626,203.598,203.602,70700000.0
2006-01-05 15:21:00,203.586,203.592,203.578,203.587,36700000.0
2006-01-05 15:22:00,203.588,203.6,203.588,203.59,43500000.0
2006-01-05 15:23:00,203.586,203.605,203.586,203.605,32300000.0
2006-01-05 15:24:00,203.605,203.605,203.545,203.58,73499999.0
2006-01-05 15:25:00,203.596,203.602,203.567,203.567,27100000.0
2006-01-05 15:26:00,203.564,203.6,203.557,203.6,54800000.0
2006-01-05 15:27:00,203.597,203.61,203.591,203.604,40200000.0
2006-01-05 15:28:00,203.609,203.63,203.609,203.63,44400000.0
2006-01-05 15:29:00,203.603,203.624,203.584,203.622,66800000.0
2006-01-05 15:30:00,203.635,203.635,203.567,203.583,64400000.0
2006-01-05 15:31:00,203.577,203.62,203.576,203.608,90300000.0
2006-01-05 15:32:00,203.613,203.704,203.613,203.689,81000000.0
2006-01-05 15:33:00,203.718,203.753,203.714,203.735,108399999.0
2006-01-05 15:34:00,203.723,203.74,203.705,203.712,68899998.0
2006-01-05 15:35:00,203.714,203.744,203.714,203.734,40600000.0
2006-01-05 15:36:00,203.745,203.745,203.658,203.658,34400000.0
2006-01-05 15:37:00,203.635,203.636,203.567,203.59,23000000.0
2006-01-05 15:38:00,203.611,203.67,203.611,203.669,28800000.0
2006-01-05 15:39:00,203.681,203.697,203.662,203.675,42700000.0
2006-01-05 15:40:00,203.662,203.665,203.634,203.643,45000001.0
2006-01-05 15:41:00,203.624,203.624,203.593,203.602,29900000.0
2006-01-05 15:42:00,203.593,203.629,203.583,203.628,25800000.0
2006-01-05 15:43:00,203.646,203.663,203.621,203.645,46500000.0
2006-01-05 15:44:00,203.632,203.655,203.628,203.655,42200000.0
2006-01-05 15:45:00,203.65,203.661,203.632,203.651,20100000.0
2006-01-05 15:46:00,203.655,203.679,203.645,203.668,61900001.0
2006-01-05 15:47:00,203.644,203.651,203.628,203.631,61200000.0
2006-01-05 15:48:00,203.618,203.618,203.571,203.58,31300000.0
2006-01-05 15:49:00,203.572,203.585,203.561,203.574,54300000.0
2006-01-05 15:50:00,203.57,203.59,203.554,203.59,29600000.0
2006-01-05 15:51:00,203.605,203.652,203.605,203.652,53700000.0
2006-01-05 15:52:00,203.641,203.641,203.565,203.565,39700000.0
2006-01-05 15:53:00,203.577,203.594,203.558,203.57,46200000.0
2006-01-05 15:54:00,203.556,203.577,203.54,203.556,61600000.0
2006-01-05 15:55:00,203.539,203.56,203.53,203.56,49300000.0
2006-01-05 15:56:00,203.565,203.581,203.553,203.581,26700000.0
2006-01-05 15:57:00,203.575,203.59,203.575,203.588,47600000.0
2006-01-05 15:58:00,203.594,203.598,203.583,203.583,7100000.0
2006-01-05 15:59:00,203.596,203.609,203.567,203.573,60700000.0
2006-01-05 16:00:00,203.556,203.582,203.556,203.563,79200000.0
2006-01-05 16:01:00,203.567,203.58,203.547,203.57,55500001.0
2006-01-05 16:02:00,203.551,203.574,203.543,203.568,63000000.0
2006-01-05 16:03:00,203.582,203.591,203.57,203.587,32700000.0
2006-01-05 16:04:00,203.58,203.581,203.556,203.567,41500000.0
2006-01-05 16:05:00,203.577,203.604,203.577,203.604,12600000.0
2006-01-05 16:06:00,203.606,203.628,203.595,203.621,28600000.0
2006-01-05 16:07:00,203.605,203.633,203.604,203.605,27700000.0
2006-01-05 16:08:00,203.595,203.599,203.577,203.599,66499999.0
2006-01-05 16:09:00,203.587,203.605,203.576,203.605,46200001.0
2006-01-05 16:10:00,203.586,203.586,203.566,203.583,57300001.0
2006-01-05 16:11:00,203.585,203.589,203.568,203.58,50500000.0
2006-01-05 16:12:00,203.596,203.603,203.575,203.58,38600000.0
2006-01-05 16:13:00,203.584,203.631,203.584,203.631,34500000.0
2006-01-05 16:14:00,203.651,203.651,203.625,203.625,27700000.0
2006-01-05 16:15:00,203.645,203.666,203.645,203.648,37000000.0
2006-01-05 16:16:00,203.638,203.639,203.609,203.639,33700000.0
2006-01-05 16:17:00,203.632,203.642,203.567,203.585,57700000.0
2006-01-05 16:18:00,203.591,203.69,203.591,203.69,51900001.0
2006-01-05 16:19:00,203.731,203.743,203.71,203.743,50800001.0
2006-01-05 16:20:00,203.754,203.759,203.751,203.754,45900000.0
2006-01-05 16:21:00,203.758,203.774,203.739,203.739,54199999.0
2006-01-05 16:22:00,203.75,203.761,203.728,203.732,38000000.0
2006-01-05 16:23:00,203.722,203.741,203.682,203.682,52700000.0
2006-01-05 16:24:00,203.658,203.664,203.642,203.648,63600000.0
2006-01-05 16:25:00,203.648,203.672,203.638,203.672,58600000.0
2006-01-05 16:26:00,203.654,203.661,203.643,203.658,56700001.0
2006-01-05 16:27:00,203.647,203.651,203.626,203.646,45100000.0
2006-01-05 16:28:00,203.654,203.654,203.631,203.65,57200000.0
2006-01-05 16:29:00,203.642,203.642,203.609,203.615,52099999.0
2006-01-05 16:30:00,203.602,203.637,203.602,203.627,64500000.0
2006-01-05 16:31:00,203.616,203.63,203.604,203.622,51400000.0
2006-01-05 16:32:00,203.621,203.649,203.616,203.636,45300000.0
2006-01-05 16:33:00,203.631,203.644,203.629,203.631,63100000.0
2006-01-05 16:34:00,203.619,203.64,203.609,203.64,33000000.0
2006-01-05 16:35:00,203.62,203.626,203.602,203.621,58600000.0
2006-01-05 16:36:00,203.633,203.647,203.628,203.644,28900000.0
2006-01-05 16:37:00,203.645,203.669,203.637,203.663,89199999.0
2006-01-05 16:38:00,203.656,203.662,203.632,203.632,37500000.0
2006-01-05 16:39:00,203.649,203.675,203.649,203.672,60100000.0
2006-01-05 16:40:00,203.666,203.678,203.66,203.678,48700000.0
2006-01-05 16:41:00,203.69,203.69,203.624,203.625,81599999.0
2006-01-05 16:42:00,203.628,203.628,203.608,203.615,25200000.0
2006-01-05 16:43:00,203.601,203.636,203.601,203.636,19500000.0
2006-01-05 16:44:00,203.643,203.65,203.627,203.63,54399999.0
2006-01-05 16:45:00,203.625,203.659,203.614,203.614,42500000.0
2006-01-05 16:46:00,203.602,203.613,203.587,203.587,44200000.0
2006-01-05 16:47:00,203.584,203.604,203.562,203.565,43500000.0
2006-01-05 16:48:00,203.542,203.542,203.472,203.472,73199998.0
2006-01-05 16:49:00,203.467,203.496,203.466,203.484,58500000.0
2006-01-05 16:50:00,203.479,203.518,203.479,203.518,55000000.0
2006-01-05 16:51:00,203.523,203.546,203.523,203.543,91100000.0
2006-01-05 16:52:00,203.515,203.532,203.506,203.531,34300000.0
2006-01-05 16:53:00,203.503,203.527,203.495,203.495,57000000.0
2006-01-05 16:54:00,203.492,203.511,203.492,203.502,72799999.0
2006-01-05 16:55:00,203.504,203.516,203.46,203.493,59700000.0
2006-01-05 16:56:00,203.476,203.491,203.45,203.45,58500000.0
2006-01-05 16:57:00,203.433,203.445,203.424,203.445,29800000.0
2006-01-05 16:58:00,203.456,203.512,203.44,203.509,63700000.0
2006-01-05 16:59:00,203.515,203.525,203.389,203.41,57600000.0
2006-01-05 17:00:00,203.44,203.568,203.44,203.568,13300000.0
2006-01-05 17:01:00,203.574,203.588,203.55,203.588,37900000.0
2006-01-05 17:02:00,203.584,203.584,203.556,203.581,47000000.0
2006-01-05 17:03:00,203.574,203.574,203.554,203.56,82400000.0
2006-01-05 17:04:00,203.561,203.561,203.487,203.489,41600000.0
2006-01-05 17:05:00,203.49,203.501,203.404,203.429,46800000.0
2006-01-05 17:06:00,203.466,203.512,203.453,203.512,30300000.0
2006-01-05 17:07:00,203.499,203.508,203.483,203.489,43400000.0
2006-01-05 17:08:00,203.48,203.48,203.419,203.446,46600000.0
2006-01-05 17:09:00,203.44,203.473,203.44,203.473,31500000.0
2006-01-05 17:10:00,203.479,203.585,203.477,203.582,34400000.0
2006-01-05 17:11:00,203.582,203.609,203.571,203.58,76900000.0
2006-01-05 17:12:00,203.567,203.598,203.567,203.578,44600000.0
2006-01-05 17:13:00,203.58,203.63,203.58,203.63,50200000.0
2006-01-05 17:14:00,203.628,203.628,203.563,203.568,94300001.0
2006-01-05 17:15:00,203.576,203.637,203.568,203.637,60200000.0
2006-01-05 17:16:00,203.647,203.66,203.614,203.655,52000000.0
2006-01-05 17:17:00,203.661,203.717,203.661,203.704,44900000.0
2006-01-05 17:18:00,203.709,203.728,203.705,203.714,61900002.0
2006-01-05 17:19:00,203.719,203.719,203.678,203.678,53200000.0
2006-01-05 17:20:00,203.679,203.72,203.679,203.711,56700000.0
2006-01-05 17:21:00,203.704,203.727,203.698,203.718,46400000.0
2006-01-05 17:22:00,203.706,203.723,203.706,203.723,21000000.0
2006-01-05 17:23:00,203.735,203.745,203.72,203.736,56900000.0
2006-01-05 17:24:00,203.74,203.752,203.73,203.739,37600000.0
2006-01-05 17:25:00,203.726,203.748,203.695,203.748,43500000.0
2006-01-05 17:26:00,203.774,203.778,203.746,203.773,67299998.0
2006-01-05 17:27:00,203.771,203.8,203.771,203.788,38400000.0
2006-01-05 17:28:00,203.767,203.774,203.72,203.774,40699999.0
2006-01-05 17:29:00,203.798,203.821,203.786,203.807,67300000.0
2006-01-05 17:30:00,203.83,203.897,203.83,203.875,25400000.0
2006-01-05 17:31:00,203.852,203.9,203.852,203.897,76100000.0
2006-01-05 17:32:00,203.892,203.908,203.892,203.908,40600000.0
2006-01-05 17:33:00,203.9,203.913,203.869,203.869,76400000.0
2006-01-05 17:34:00,203.866,203.876,203.811,203.818,44000000.0
2006-01-05 17:35:00,203.785,203.801,203.749,203.749,72100000.0
2006-01-05 17:36:00,203.757,203.78,203.757,203.78,57800000.0
2006-01-05 17:37:00,203.776,203.776,203.75,203.763,26700000.0
2006-01-05 17:38:00,203.761,203.784,203.753,203.784,50700000.0
2006-01-05 17:39:00,203.77,203.776,203.752,203.772,50300000.0
2006-01-05 17:40:00,203.744,203.749,203.733,203.748,30799999.0
2006-01-05 17:41:00,203.749,203.749,203.726,203.726,8000000.0
2006-01-05 17:42:00,203.717,203.719,203.677,203.68,62600001.0
2006-01-05 17:43:00,203.691,203.695,203.599,203.599,27600000.0
2006-01-05 17:44:00,203.565,203.601,203.565,203.586,83700000.0
2006-01-05 17:45:00,203.611,203.616,203.566,203.574,16600000.0
2006-01-05 17:46:00,203.579,203.627,203.572,203.572,51800000.0
2006-01-05 17:47:00,203.584,203.603,203.564,203.602,41100000.0
2006-01-05 17:48:00,203.611,203.629,203.6,203.6,26200000.0
2006-01-05 17:49:00,203.613,203.628,203.59,203.606,48800001.0
2006-01-05 17:50:00,203.605,203.613,203.567,203.567,47900000.0
2006-01-05 17:51:00,203.557,203.57,203.515,203.515,44700000.0
2006-01-05 17:52:00,203.516,203.516,203.481,203.481,38800000.0
2006-01-05 17:53:00,203.452,203.452,203.397,203.397,28700000.0
2006-01-05 17:54:00,203.377,203.429,203.377,203.419,46800000.0
2006-01-05 17:55:00,203.425,203.472,203.425,203.472,31000000.0
2006-01-05 17:56:00,203.477,203.504,203.469,203.494,72900001.0
2006-01-05 17:57:00,203.481,203.481,203.43,203.43,39300000.0
2006-01-05 17:58:00,203.403,203.403,203.379,203.382,79000001.0
2006-01-05 17:59:00,203.373,203.399,203.366,203.367,166100002.0
2006-01-05 18:00:00,203.397,203.408,203.372,203.392,62400000.0
2006-01-05 18:01:00,203.426,203.474,203.426,203.452,513399999.0
2006-01-05 18:02:00,203.46,203.462,203.409,203.411,761300001.0
2006-01-05 18:03:00,203.395,203.415,203.352,203.352,722800002.0
2006-01-05 18:04:00,203.347,203.347,203.295,203.311,542600001.0
2006-01-05 18:05:00,203.327,203.337,203.283,203.283,759399997.0
2006-01-05 18:06:00,203.275,203.317,203.275,203.295,700699998.0
2006-01-05 18:07:00,203.301,203.336,203.301,203.323,809800002.0
2006-01-05 18:08:00,203.329,203.368,203.329,203.368,671699997.0
2006-01-05 18:09:00,203.372,203.4,203.329,203.4,563199999.0
2006-01-05 18:10:00,203.411,203.433,203.388,203.415,532400002.0
2006-01-05 18:11:00,203.411,203.413,203.361,203.377,345700002.0
2006-01-05 18:12:00,203.374,203.43,203.374,203.415,255200001.0
2006-01-05 18:13:00,203.423,203.483,203.406,203.483,461000001.0
2006-01-05 18:14:00,203.497,203.503,203.452,203.487,663499998.0
2006-01-05 18:15:00,203.509,203.541,203.502,203.52,578800002.0
2006-01-05 18:16:00,203.53,203.585,203.525,203.577,532400001.0
2006-01-05 18:17:00,203.583,203.607,203.575,203.59,252500000.0
2006-01-05 18:18:00,203.59,203.598,203.507,203.507,478100001.0
2006-01-05 18:19:00,203.491,203.507,203.471,203.495,520199996.0
2006-01-05 18:20:00,203.51,203.539,203.497,203.506,572999998.0
2006-01-05 18:21:00,203.521,203.621,203.521,203.6,571899998.0
2006-01-05 18:22:00,203.6,203.62,203.568,203.57,531899995.0
2006-01-05 18:23:00,203.565,203.589,203.548,203.561,764900001.0
2006-01-05 18:24:00,203.535,203.552,203.508,203.531,614000001.0
2006-01-05 18:25:00,203.549,203.583,203.547,203.563,608400001.0
2006-01-05 18:26:00,203.566,203.592,203.551,203.559,293700000.0
2006-01-05 18:27:00,203.557,203.557,203.486,203.528,385200000.0
2006-01-05 18:28:00,203.548,203.567,203.533,203.55,321300000.0
2006-01-05 18:29:00,203.558,203.566,203.535,203.55,430600001.0
2006-01-05 18:30:00,203.556,203.567,203.541,203.543,306100001.0
2006-01-05 18:31:00,203.548,203.567,203.539,203.541,321199997.0
2006-01-05 18:32:00,203.528,203.547,203.52,203.537,553200000.0
2006-01-05 18:33:00,203.545,203.567,203.533,203.542,547400003.0
2006-01-05 18:34:00,203.55,203.559,203.529,203.552,479600000.0
2006-01-05 18:35:00,203.548,203.554,203.518,203.528,499400001.0
2006-01-05 18:36:00,203.534,203.64,203.534,203.623,314100000.0
2006-01-05 18:37:00,203.64,203.645,203.622,203.622,199900002.0
2006-01-05 18:38:00,203.636,203.689,203.636,203.689,174199998.0
2006-01-05 18:39:00,203.688,203.701,203.659,203.668,148400000.0
2006-01-05 18:40:00,203.629,203.661,203.61,203.661,373300002.0
2006-01-05 18:41:00,203.665,203.699,203.665,203.692,350700002.0
2006-01-05 18:42:00,203.693,203.693,203.657,203.665,286999999.0
2006-01-05 18:43:00,203.66,203.691,203.636,203.657,93299999.0
2006-01-05 18:44:00,203.667,203.689,203.662,203.662,286899999.0
2006-01-05 18:45:00,203.665,203.679,203.655,203.669,217899998.0
2006-01-05 18:46:00,203.67,203.695,203.67,203.684,183099999.0
2006-01-05 18:47:00,203.685,203.724,203.682,203.709,105300000.0
2006-01-05 18:48:00,203.725,203.738,203.632,203.639,166699999.0
2006-01-05 18:49:00,203.617,203.648,203.608,203.618,157800000.0
2006-01-05 18:50:00,203.61,203.619,203.578,203.578,256400000.0
2006-01-05 18:51:00,203.57,203.583,203.557,203.58,236599999.0
2006-01-05 18:52:00,203.593,203.597,203.55,203.592,285200002.0
2006-01-05 18:53:00,203.598,203.598,203.543,203.543,262599999.0
2006-01-05 18:54:00,203.555,203.576,203.53,203.576,175000001.0
2006-01-05 18:55:00,203.59,203.609,203.583,203.59,242100001.0
2006-01-05 18:56:00,203.596,203.604,203.585,203.6,30000000.0
2006-01-05 18:57:00,203.597,203.614,203.592,203.607,119600000.0
2006-01-05 18:58:00,203.615,203.661,203.615,203.638,358199997.0
2006-01-05 18:59:00,203.621,203.657,203.62,203.654,228300000.0
2006-01-05 19:00:00,203.643,203.661,203.621,203.645,79600002.0
2006-01-05 19:01:00,203.638,203.702,203.632,203.677,111600001.0
2006-01-05 19:02:00,203.685,203.703,203.671,203.671,224300001.0
2006-01-05 19:03:00,203.665,203.674,203.654,203.661,351100002.0
2006-01-05 19:04:00,203.646,203.65,203.621,203.65,138600000.0
2006-01-05 19:05:00,203.66,203.666,203.649,203.655,169800002.0
2006-01-05 19:06:00,203.644,203.658,203.618,203.633,428400002.0
2006-01-05 19:07:00,203.641,203.682,203.636,203.674,320700000.0
2006-01-05 19:08:00,203.678,203.715,203.665,203.701,406700001.0
2006-01-05 19:09:00,203.691,203.711,203.688,203.71,190000000.0
2006-01-05 19:10:00,203.712,203.712,203.68,203.68,129600000.0
2006-01-05 19:11:00,203.684,203.695,203.684,203.69,15900000.0
2006-01-05 19:12:00,203.683,203.683,203.661,203.683,105600000.0
2006-01-05 19:13:00,203.674,203.685,203.646,203.676,133800001.0
2006-01-05 19:14:00,203.684,203.701,203.671,203.695,223199999.0
2006-01-05 19:15:00,203.704,203.707,203.672,203.7,247400001.0
2006-01-05 19:16:00,203.714,203.761,203.714,203.736,60800000.0
2006-01-05 19:17:00,203.755,203.772,203.741,203.748,132200000.0
2006-01-05 19:18:00,203.726,203.726,203.613,203.645,223700001.0
2006-01-05 19:19:00,203.632,203.634,203.591,203.602,235400000.0
2006-01-05 19:20:00,203.603,203.611,203.585,203.6,154500000.0
2006-01-05 19:21:00,203.605,203.624,203.599,203.619,173500000.0
2006-01-05 19:22:00,203.624,203.665,203.624,203.656,138400000.0
2006-01-05 19:23:00,203.655,203.689,203.645,203.645,470400001.0
2006-01-05 19:24:00,203.653,203.721,203.652,203.706,89100000.0
2006-01-05 19:25:00,203.707,203.722,203.697,203.7,208600000.0
2006-01-05 19:26:00,203.691,203.714,203.674,203.702,474700001.0
2006-01-05 19:27:00,203.702,203.729,203.702,203.71,233700001.0
2006-01-05 19:28:00,203.724,203.738,203.717,203.727,247000000.0
2006-01-05 19:29:00,203.728,203.755,203.716,203.755,70099999.0
2006-01-05 19:30:00,203.765,203.82,203.765,203.82,321099998.0
2006-01-05 19:31:00,203.826,203.84,203.825,203.832,208299998.0
2006-01-05 19:32:00,203.822,203.823,203.795,203.8,348000001.0
2006-01-05 19:33:00,203.798,203.798,203.752,203.776,154400000.0
2006-01-05 19:34:00,203.769,203.769,203.717,203.733,269299998.0
2006-01-05 19:35:00,203.727,203.753,203.727,203.737,274300001.0
2006-01-05 19:36:00,203.753,203.797,203.734,203.781,235000001.0
2006-01-05 19:37:00,203.799,203.822,203.799,203.802,61900000.0
2006-01-05 19:38:00,203.805,203.805,203.782,203.793,196500001.0
2006-01-05 19:39:00,203.791,203.822,203.783,203.783,169700000.0
2006-01-05 19:40:00,203.781,203.802,203.72,203.72,294600000.0
2006-01-05 19:41:00,203.726,203.794,203.726,203.747,339300000.0
2006-01-05 19:42:00,203.768,203.777,203.717,203.758,159900000.0
2006-01-05 19:43:00,203.759,203.783,203.759,203.768,32700000.0
2006-01-05 19:44:00,203.754,203.754,203.703,203.703,245700000.0
2006-01-05 19:45:00,203.702,203.769,203.664,203.664,140100000.0
2006-01-05 19:46:00,203.687,203.772,203.687,203.76,146099999.0
2006-01-05 19:47:00,203.758,203.769,203.731,203.769,36600000.0
2006-01-05 19:48:00,203.761,203.804,203.761,203.792,236099999.0
2006-01-05 19:49:00,203.786,203.796,203.681,203.681,141100000.0
2006-01-05 19:50:00,203.674,203.727,203.674,203.68,142800001.0
2006-01-05 19:51:00,203.673,203.682,203.665,203.668,110000001.0
2006-01-05 19:52:00,203.678,203.678,203.655,203.66,122400000.0
2006-01-05 19:53:00,203.657,203.659,203.627,203.656,159300000.0
2006-01-05 19:54:00,203.665,203.708,203.662,203.695,137100000.0
2006-01-05 19:55:00,203.7,203.736,203.699,203.736,48400000.0
2006-01-05 19:56:00,203.743,203.743,203.719,203.719,129600000.0
2006-01-05 19:57:00,203.704,203.705,203.671,203.676,104200001.0
2006-01-05 19:58:00,203.66,203.679,203.642,203.675,177600001.0
2006-01-05 19:59:00,203.69,203.717,203.677,203.677,233299998.0
2006-01-05 20:00:00,203.679,203.696,203.679,203.695,55600000.0
2006-01-05 20:01:00,203.697,203.709,203.693,203.698,151299999.0
2006-01-05 20:02:00,203.695,203.712,203.69,203.692,141400000.0
2006-01-05 20:03:00,203.689,203.705,203.686,203.686,151700004.0
2006-01-05 20:04:00,203.677,203.701,203.662,203.662,111999999.0
2006-01-05 20:05:00,203.657,203.679,203.648,203.677,147900001.0
2006-01-05 20:06:00,203.684,203.684,203.642,203.642,186899999.0
2006-01-05 20:07:00,203.648,203.665,203.633,203.634,179399999.0
2006-01-05 20:08:00,203.626,203.626,203.572,203.572,160999999.0
2006-01-05 20:09:00,203.579,203.606,203.572,203.595,158000001.0
2006-01-05 20:10:00,203.592,203.649,203.574,203.649,161099998.0
2006-01-05 20:11:00,203.669,203.706,203.663,203.706,278699998.0
2006-01-05 20:12:00,203.696,203.715,203.635,203.646,495800000.0
2006-01-05 20:13:00,203.647,203.675,203.641,203.649,147300000.0
2006-01-05 20:14:00,203.648,203.682,203.648,203.661,187000000.0
2006-01-05 20:15:00,203.66,203.66,203.613,203.66,316900000.0
2006-01-05 20:16:00,203.655,203.668,203.634,203.634,209599998.0
2006-01-05 20:17:00,203.623,203.656,203.616,203.637,66400000.0
2006-01-05 20:18:00,203.63,203.63,203.609,203.614,183100000.0
2006-01-05 20:19:00,203.625,203.629,203.612,203.62,176900001.0
2006-01-05 20:20:00,203.616,203.64,203.615,203.638,338700000.0
2006-01-05 20:21:00,203.647,203.658,203.637,203.647,140200001.0
2006-01-05 20:22:00,203.658,203.67,203.647,203.661,280100000.0
2006-01-05 20:23:00,203.655,203.678,203.634,203.641,181500001.0
2006-01-05 20:24:00,203.644,203.663,203.633,203.633,219799999.0
2006-01-05 20:25:00,203.63,203.646,203.627,203.634,267700000.0
2006-01-05 20:26:00,203.641,203.658,203.631,203.653,294999998.0
2006-01-05 20:27:00,203.641,203.641,203.614,203.615,170900001.0
2006-01-05 20:28:00,203.6,203.601,203.573,203.58,379299999.0
2006-01-05 20:29:00,203.589,203.608,203.581,203.585,552300002.0
2006-01-05 20:30:00,203.586,203.596,203.569,203.578,489300000.0
2006-01-05 20:31:00,203.588,203.61,203.58,203.588,510700001.0
2006-01-05 20:32:00,203.596,203.613,203.581,203.604,559899999.0
2006-01-05 20:33:00,203.608,203.617,203.592,203.592,227300000.0
2006-01-05 20:34:00,203.591,203.611,203.589,203.611,119300001.0
2006-01-05 20:35:00,203.611,203.628,203.605,203.616,118000000.0
2006-01-05 20:36:00,203.615,203.615,203.605,203.615,166299999.0
2006-01-05 20:37:00,203.616,203.627,203.613,203.627,101600000.0
2006-01-05 20:38:00,203.615,203.661,203.615,203.657,270300001.0
2006-01-05 20:39:00,203.657,203.665,203.644,203.648,226999998.0
2006-01-05 20:40:00,203.658,203.667,203.647,203.66,292500000.0
2006-01-05 20:41:00,203.663,203.68,203.654,203.68,200200000.0
2006-01-05 20:42:00,203.682,203.684,203.668,203.668,208900002.0
2006-01-05 20:43:00,203.661,203.661,203.644,203.658,353800002.0
2006-01-05 20:44:00,203.658,203.663,203.638,203.656,317999998.0
2006-01-05 20:45:00,203.657,203.663,203.638,203.654,236600001.0
2006-01-05 20:46:00,203.661,203.683,203.656,203.669,164400000.0
2006-01-05 20:47:00,203.662,203.668,203.626,203.626,169900000.0
2006-01-05 20:48:00,203.624,203.667,203.624,203.63,280500000.0
2006-01-05 20:49:00,203.637,203.647,203.621,203.634,119400000.0
2006-01-05 20:50:00,203.629,203.642,203.614,203.614,380399998.0
2006-01-05 20:51:00,203.614,203.669,203.614,203.669,137700000.0
2006-01-05 20:52:00,203.683,203.717,203.648,203.717,89700000.0
2006-01-05 20:53:00,203.719,203.722,203.692,203.695,345300000.0
2006-01-05 20:54:00,203.698,203.717,203.695,203.705,208800000.0
2006-01-05 20:55:00,203.705,203.719,203.691,203.707,251300000.0
2006-01-05 20:56:00,203.707,203.718,203.696,203.7,234900000.0
2006-01-05 20:57:00,203.705,203.737,203.705,203.714,411299998.0
2006-01-05 20:58:00,203.715,203.721,203.684,203.701,327999997.0
2006-01-05 20:59:00,203.699,203.699,203.654,203.67,561600003.0
2006-01-05 21:00:00,203.661,203.665,203.63,203.635,517600000.0
2006-01-05 21:01:00,203.638,203.658,203.622,203.622,365800001.0
2006-01-05 21:02:00,203.615,203.623,203.592,203.615,219800000.0
2006-01-05 21:03:00,203.609,203.622,203.602,203.614,245099998.0
2006-01-05 21:04:00,203.626,203.629,203.616,203.621,143799999.0
2006-01-05 21:05:00,203.623,203.653,203.619,203.643,122900000.0
2006-01-05 21:06:00,203.64,203.647,203.627,203.634,179799998.0
2006-01-05 21:07:00,203.662,203.691,203.658,203.658,170100000.0
2006-01-05 21:08:00,203.654,203.654,203.637,203.649,105599999.0
2006-01-05 21:09:00,203.649,203.649,203.636,203.638,65100000.0
2006-01-05 21:10:00,203.631,203.637,203.617,203.629,79600000.0
2006-01-05 21:11:00,203.631,203.643,203.619,203.619,101700000.0
2006-01-05 21:12:00,203.618,203.634,203.618,203.628,82600000.0
2006-01-05 21:13:00,203.633,203.644,203.609,203.612,135000000.0
2006-01-05 21:14:00,203.608,203.613,203.591,203.593,378400000.0
2006-01-05 21:15:00,203.59,203.598,203.571,203.58,271199999.0
2006-01-05 21:16:00,203.584,203.605,203.564,203.605,140800001.0
2006-01-05 21:17:00,203.61,203.61,203.589,203.59,245400000.0
2006-01-05 21:18:00,203.588,203.6,203.575,203.589,177500000.0
2006-01-05 21:19:00,203.592,203.602,203.582,203.602,253299999.0
2006-01-05 21:20:00,203.61,203.619,203.589,203.603,299599999.0
2006-01-05 21:21:00,203.599,203.601,203.578,203.587,212000000.0
2006-01-05 21:22:00,203.597,203.612,203.577,203.577,222799998.0
2006-01-05 21:23:00,203.573,203.577,203.547,203.551,160099998.0
2006-01-05 21:24:00,203.563,203.651,203.563,203.64,204899999.0
2006-01-05 21:25:00,203.646,203.659,203.63,203.636,292800000.0
2006-01-05 21:26:00,203.622,203.622,203.589,203.59,74700000.0
2006-01-05 21:27:00,203.602,203.602,203.578,203.578,135200000.0
2006-01-05 21:28:00,203.583,203.593,203.568,203.576,117100001.0
2006-01-05 21:29:00,203.583,203.614,203.583,203.607,96800000.0
2006-01-05 21:30:00,203.615,203.637,203.608,203.637,89700000.0
2006-01-05 21:31:00,203.63,203.677,203.63,203.669,91800000.0
2006-01-05 21:32:00,203.662,203.662,203.629,203.629,90200000.0
2006-01-05 21:33:00,203.62,203.64,203.605,203.628,172900002.0
2006-01-05 21:34:00,203.632,203.632,203.617,203.62,121000001.0
2006-01-05 21:35:00,203.621,203.637,203.621,203.625,29700000.0
2006-01-05 21:36:00,203.64,203.647,203.638,203.647,43700000.0
2006-01-05 21:37:00,203.646,203.65,203.636,203.646,148700001.0
2006-01-05 21:38:00,203.628,203.628,203.559,203.566,38900000.0
2006-01-05 21:39:00,203.561,203.573,203.546,203.553,48600000.0
2006-01-05 21:40:00,203.569,203.592,203.567,203.588,74700001.0
2006-01-05 21:41:00,203.59,203.607,203.58,203.589,70600000.0
2006-01-05 21:42:00,203.599,203.614,203.587,203.588,150900000.0
2006-01-05 21:43:00,203.599,203.634,203.599,203.604,29100000.0
2006-01-05 21:44:00,203.597,203.597,203.508,203.525,202099999.0
2006-01-05 21:45:00,203.522,203.529,203.508,203.517,83000000.0
2006-01-05 21:46:00,203.515,203.52,203.5,203.513,121300000.0
2006-01-05 21:47:00,203.513,203.513,203.483,203.498,73700001.0
2006-01-05 21:48:00,203.507,203.507,203.49,203.494,230000000.0
2006-01-05 21:49:00,203.476,203.504,203.476,203.49,49099999.0
2006-01-05 21:50:00,203.508,203.509,203.494,203.505,53299999.0
2006-01-05 21:51:00,203.495,203.5,203.456,203.473,103200000.0
2006-01-05 21:52:00,203.479,203.49,203.469,203.476,29800000.0
2006-01-05 21:53:00,203.492,203.492,203.45,203.45,31400000.0
2006-01-05 21:54:00,203.445,203.447,203.423,203.445,69400000.0
2006-01-05 21:55:00,203.444,203.452,203.433,203.452,92800000.0
2006-01-05 21:56:00,203.458,203.46,203.437,203.437,48300000.0
2006-01-05 21:57:00,203.433,203.459,203.433,203.459,81999998.0
2006-01-05 21:58:00,203.454,203.467,203.442,203.454,77800001.0
2006-01-05 21:59:00,203.461,203.461,203.418,203.434,214899999.0
2006-01-05 22:00:00,203.423,203.443,203.401,203.421,200400000.0
2006-01-05 22:01:00,203.427,203.453,203.421,203.453,147100001.0
2006-01-05 22:02:00,203.442,203.452,203.43,203.431,296299998.0
2006-01-05 22:03:00,203.432,203.432,203.405,203.405,75899999.0
2006-01-05 22:04:00,203.399,203.418,203.396,203.407,182600000.0
2006-01-05 22:05:00,203.41,203.424,203.395,203.395,81600000.0
2006-01-05 22:06:00,203.382,203.4,203.376,203.393,33500000.0
2006-01-05 22:07:00,203.384,203.405,203.36,203.36,95199999.0
2006-01-05 22:08:00,203.345,203.373,203.325,203.373,69299999.0
2006-01-05 22:09:00,203.384,203.394,203.366,203.366,61000000.0
2006-01-05 22:10:00,203.358,203.358,203.328,203.328,26800000.0
2006-01-05 22:11:00,203.32,203.356,203.32,203.344,95200001.0
2006-01-05 22:12:00,203.354,203.358,203.349,203.358,115700001.0
2006-01-05 22:13:00,203.368,203.378,203.362,203.375,65999999.0
2006-01-05 22:14:00,203.362,203.362,203.326,203.326,67099999.0
2006-01-05 22:15:00,203.332,203.393,203.332,203.37,175899999.0
2006-01-05 22:16:00,203.379,203.432,203.373,203.43,218600000.0
2006-01-05 22:17:00,203.427,203.427,203.388,203.397,88900001.0
2006-01-05 22:18:00,203.395,203.395,203.377,203.377,76800001.0
2006-01-05 22:19:00,203.363,203.363,203.289,203.289,93699999.0
2006-01-05 22:20:00,203.271,203.271,203.228,203.256,62299999.0
2006-01-05 22:21:00,203.252,203.277,203.244,203.252,73999999.0
2006-01-05 22:22:00,203.246,203.268,203.236,203.24,72900000.0
2006-01-05 22:23:00,203.244,203.253,203.222,203.226,106100000.0
2006-01-05 22:24:00,203.238,203.244,203.212,203.244,45500000.0
2006-01-05 22:25:00,203.231,203.238,203.223,203.224,57900000.0
2006-01-05 22:26:00,203.225,203.24,203.225,203.24,68600001.0
2006-01-05 22:27:00,203.253,203.284,203.247,203.247,217600001.0
2006-01-05 22:28:00,203.261,203.262,203.246,203.248,47100000.0
2006-01-05 22:29:00,203.261,203.28,203.259,203.276,193899999.0
2006-01-05 22:30:00,203.28,203.286,203.274,203.286,52800000.0
2006-01-05 22:31:00,203.279,203.287,203.269,203.28,101800002.0
2006-01-05 22:32:00,203.282,203.305,203.282,203.298,144000000.0
2006-01-05 22:33:00,203.305,203.305,203.281,203.292,167500001.0
2006-01-05 22:34:00,203.307,203.317,203.296,203.296,293700001.0
2006-01-05 22:35:00,203.305,203.315,203.302,203.305,56600001.0
2006-01-05 22:36:00,203.308,203.332,203.305,203.306,70800001.0
2006-01-05 22:37:00,203.315,203.333,203.315,203.32,50000000.0
2006-01-05 22:38:00,203.337,203.338,203.261,203.261,29200000.0
2006-01-05 22:39:00,203.242,203.255,203.23,203.24,53499999.0
2006-01-05 22:40:00,203.248,203.276,203.242,203.247,81299998.0
2006-01-05 22:41:00,203.249,203.249,203.197,203.233,79100001.0
2006-01-05 22:42:00,203.25,203.25,203.231,203.238,38300000.0
2006-01-05 22:43:00,203.259,203.274,203.259,203.267,49500000.0
2006-01-05 22:44:00,203.271,203.278,203.256,203.256,150300000.0
2006-01-05 22:45:00,203.257,203.263,203.239,203.263,115100000.0
2006-01-05 22:46:00,203.265,203.273,203.25,203.257,56500000.0
2006-01-05 22:47:00,203.251,203.265,203.249,203.263,55800000.0
2006-01-05 22:48:00,203.276,203.277,203.26,203.273,110100000.0
2006-01-05 22:49:00,203.262,203.262,203.243,203.243,62699999.0
2006-01-05 22:50:00,203.245,203.245,203.231,203.231,52900000.0
2006-01-05 22:51:00,203.227,203.251,203.217,203.217,119200000.0
2006-01-05 22:52:00,203.207,203.224,203.207,203.224,36900000.0
2006-01-05 22:53:00,203.223,203.256,203.223,203.256,143100000.0
2006-01-05 22:54:00,203.259,203.268,203.254,203.268,60600001.0
2006-01-05 22:55:00,203.27,203.284,203.26,203.284,96600001.0
2006-01-05 22:56:00,203.277,203.28,203.199,203.215,101600000.0
2006-01-05 22:57:00,203.211,203.211,203.184,203.208,46300000.0
2006-01-05 22:58:00,203.232,203.272,203.232,203.245,27900000.0
2006-01-05 22:59:00,203.234,203.249,203.227,203.227,76200000.0
2006-01-05 23:00:00,203.22,203.249,203.22,203.241,43100000.0
2006-01-05 23:01:00,203.265,203.28,203.255,203.273,31200000.0
2006-01-05 23:02:00,203.253,203.264,203.25,203.255,74300000.0
2006-01-05 23:03:00,203.244,203.265,203.238,203.255,44200001.0
2006-01-05 23:04:00,203.28,203.295,203.28,203.295,25900000.0
2006-01-05 23:05:00,203.296,203.316,203.296,203.307,33100000.0
2006-01-05 23:06:00,203.313,203.32,203.291,203.315,54900001.0
2006-01-05 23:07:00,203.295,203.3,203.289,203.297,28300000.0
2006-01-05 23:08:00,203.318,203.34,203.305,203.34,37000000.0
2006-01-05 23:09:00,203.33,203.33,203.297,203.316,24800000.0
2006-01-05 23:10:00,203.309,203.323,203.296,203.296,55400000.0
2006-01-05 23:11:00,203.289,203.318,203.289,203.318,48300000.0
2006-01-05 23:12:00,203.323,203.334,203.31,203.33,46600000.0
2006-01-05 23:13:00,203.33,203.343,203.321,203.335,80800001.0
2006-01-05 23:14:00,203.325,203.339,203.308,203.33,66200000.0
2006-01-05 23:15:00,203.337,203.337,203.308,203.319,39400000.0
2006-01-05 23:16:00,203.305,203.305,203.298,203.298,7100000.0
2006-01-05 23:17:00,203.269,203.282,203.258,203.282,50600000.0
2006-01-05 23:18:00,203.288,203.288,203.278,203.281,59200000.0
2006-01-05 23:19:00,203.278,203.278,203.255,203.263,31800000.0
2006-01-05 23:20:00,203.268,203.283,203.264,203.273,71900000.0
2006-01-05 23:21:00,203.283,203.293,203.267,203.293,80999999.0
2006-01-05 23:22:00,203.291,203.303,203.287,203.303,52300000.0
2006-01-05 23:23:00,203.3,203.315,203.291,203.301,71200001.0
2006-01-05 23:24:00,203.295,203.295,203.26,203.285,45000000.0
2006-01-05 23:25:00,203.287,203.303,203.286,203.291,11100000.0
2006-01-05 23:26:00,203.289,203.295,203.275,203.275,53199999.0
2006-01-05 23:27:00,203.283,203.311,203.28,203.311,63399999.0
2006-01-05 23:28:00,203.294,203.313,203.276,203.277,47300000.0
2006-01-05 23:29:00,203.28,203.29,203.27,203.27,27600000.0
2006-01-05 23:30:00,203.3,203.3,203.283,203.29,25900000.0
2006-01-05 23:31:00,203.296,203.32,203.292,203.3,54700000.0
2006-01-05 23:32:00,203.312,203.312,203.277,203.277,37099999.0
2006-01-05 23:33:00,203.287,203.313,203.287,203.296,44700000.0
2006-01-05 23:34:00,203.3,203.316,203.297,203.306,29600000.0
2006-01-05 23:35:00,203.312,203.353,203.305,203.346,46199999.0
2006-01-05 23:36:00,203.359,203.373,203.354,203.354,67400001.0
2006-01-05 23:37:00,203.361,203.369,203.355,203.362,53800000.0
2006-01-05 23:38:00,203.387,203.408,203.387,203.404,29600000.0
2006-01-05 23:39:00,203.405,203.405,203.389,203.39,42100000.0
2006-01-05 23:40:00,203.377,203.381,203.368,203.369,56200001.0
2006-01-05 23:41:00,203.389,203.399,203.362,203.362,81400000.0
2006-01-05 23:42:00,203.339,203.35,203.332,203.35,31800000.0
2006-01-05 23:43:00,203.347,203.357,203.337,203.357,29900000.0
2006-01-05 23:44:00,203.352,203.374,203.352,203.353,34900000.0
2006-01-05 23:45:00,203.356,203.356,203.344,203.35,39100000.0
2006-01-05 23:46:00,203.352,203.362,203.345,203.362,25600000.0
2006-01-05 23:47:00,203.363,203.374,203.346,203.367,44800001.0
2006-01-05 23:48:00,203.376,203.4,203.376,203.4,52000001.0
2006-01-05 23:49:00,203.393,203.4,203.366,203.4,41800000.0
2006-01-05 23:50:00,203.409,203.43,203.409,203.425,48200000.0
2006-01-05 23:51:00,203.434,203.455,203.416,203.435,36300000.0
2006-01-05 23:52:00,203.422,203.448,203.407,203.448,26900000.0
2006-01-05 23:53:00,203.468,203.499,203.451,203.495,83299999.0
2006-01-05 23:54:00,203.501,203.501,203.476,203.476,36100000.0
2006-01-05 23:55:00,203.482,203.505,203.482,203.497,26500000.0
2006-01-05 23:56:00,203.511,203.515,203.492,203.512,46200000.0
2006-01-05 23:57:00,203.501,203.509,203.485,203.495,43400000.0
2006-01-05 23:58:00,203.495,203.497,203.471,203.493,114699998.0
2006-01-05 23:59:00,203.513,203.513,203.507,203.51,14700000.0
2006-01-06 00:00:00,203.522,203.522,203.445,203.445,23900000.0
2006-01-06 00:01:00,203.448,203.473,203.447,203.471,64199999.0
2006-01-06 00:02:00,203.485,203.557,203.485,203.557,55900001.0
2006-01-06 00:03:00,203.545,203.586,203.545,203.583,57700000.0
2006-01-06 00:04:00,203.569,203.586,203.553,203.553,55000001.0
2006-01-06 00:05:00,203.53,203.573,203.516,203.565,56500000.0
2006-01-06 00:06:00,203.559,203.562,203.537,203.555,47800000.0
2006-01-06 00:07:00,203.57,203.586,203.529,203.559,65200000.0
2006-01-06 00:08:00,203.568,203.595,203.551,203.595,82400000.0
2006-01-06 00:09:00,203.574,203.584,203.544,203.565,65100001.0
2006-01-06 00:10:00,203.531,203.557,203.52,203.543,38000000.0
2006-01-06 00:11:00,203.529,203.55,203.499,203.503,53900000.0
2006-01-06 00:12:00,203.504,203.504,203.474,203.49,83799998.0
2006-01-06 00:13:00,203.5,203.526,203.494,203.501,72899999.0
2006-01-06 00:14:00,203.493,203.511,203.47,203.484,60500000.0
2006-01-06 00:15:00,203.481,203.492,203.444,203.444,61200000.0
2006-01-06 00:16:00,203.443,203.48,203.443,203.467,50800001.0
2006-01-06 00:17:00,203.471,203.473,203.46,203.466,43900000.0
2006-01-06 00:18:00,203.465,203.481,203.452,203.462,65999999.0
2006-01-06 00:19:00,203.457,203.467,203.451,203.459,30400000.0
2006-01-06 00:20:00,203.457,203.471,203.455,203.456,82900000.0
2006-01-06 00:21:00,203.463,203.474,203.445,203.464,30600000.0
2006-01-06 00:22:00,203.465,203.485,203.465,203.47,18200000.0
2006-01-06 00:23:00,203.482,203.494,203.459,203.49,74899999.0
2006-01-06 00:24:00,203.486,203.492,203.477,203.48,25400000.0
2006-01-06 00:25:00,203.485,203.495,203.453,203.453,36700000.0
2006-01-06 00:26:00,203.451,203.47,203.451,203.458,50700000.0
2006-01-06 00:27:00,203.465,203.506,203.465,203.488,73800000.0
2006-01-06 00:28:00,203.488,203.49,203.477,203.483,25000000.0
2006-01-06 00:29:00,203.472,203.485,203.467,203.485,68900001.0
2006-01-06 00:30:00,203.479,203.48,203.472,203.476,48200000.0
2006-01-06 00:31:00,203.481,203.487,203.472,203.472,30300000.0
2006-01-06 00:32:00,203.473,203.477,203.469,203.472,37399999.0
2006-01-06 00:33:00,203.472,203.475,203.449,203.449,33700000.0
2006-01-06 00:34:00,203.452,203.459,203.441,203.441,42399999.0
2006-01-06 00:35:00,203.447,203.468,203.446,203.463,89700001.0
2006-01-06 00:36:00,203.459,203.48,203.45,203.468,36300000.0
2006-01-06 00:37:00,203.491,203.503,203.486,203.497,76600000.0
2006-01-06 00:38:00,203.493,203.499,203.485,203.49,38500000.0
2006-01-06 00:39:00,203.488,203.495,203.481,203.485,38000000.0
2006-01-06 00:40:00,203.5,203.516,203.5,203.516,18700000.0
2006-01-06 00:41:00,203.533,203.547,203.533,203.545,25300000.0
2006-01-06 00:42:00,203.55,203.597,203.547,203.583,58299999.0
2006-01-06 00:43:00,203.602,203.612,203.598,203.598,36700000.0
2006-01-06 00:44:00,203.601,203.601,203.575,203.588,58699999.0
2006-01-06 00:45:00,203.579,203.579,203.549,203.553,54600001.0
2006-01-06 00:46:00,203.542,203.58,203.542,203.58,66200002.0
2006-01-06 00:47:00,203.593,203.593,203.551,203.551,41400000.0
2006-01-06 00:48:00,203.553,203.599,203.553,203.59,61800000.0
2006-01-06 00:49:00,203.585,203.599,203.556,203.556,16000000.0
2006-01-06 00:50:00,203.595,203.595,203.572,203.58,34200000.0
2006-01-06 00:51:00,203.593,203.602,203.581,203.581,87600002.0
2006-01-06 00:52:00,203.579,203.579,203.564,203.564,4700000.0
2006-01-06 00:53:00,203.554,203.554,203.542,203.551,24400000.0
2006-01-06 00:54:00,203.541,203.571,203.541,203.567,45600000.0
2006-01-06 00:55:00,203.588,203.614,203.583,203.605,33200000.0
2006-01-06 00:56:00,203.618,203.673,203.618,203.638,59000000.0
2006-01-06 00:57:00,203.635,203.652,203.625,203.652,44400000.0
2006-01-06 00:58:00,203.635,203.643,203.627,203.635,24000000.0
2006-01-06 00:59:00,203.639,203.642,203.626,203.627,27400000.0
2006-01-06 01:00:00,203.623,203.623,203.577,203.577,31600000.0
2006-01-06 01:01:00,203.567,203.573,203.556,203.572,45400000.0
2006-01-06 01:02:00,203.579,203.595,203.573,203.588,67400000.0
2006-01-06 01:03:00,203.573,203.586,203.573,203.575,18500000.0
2006-01-06 01:04:00,203.541,203.554,203.523,203.532,60299999.0
2006-01-06 01:05:00,203.538,203.569,203.531,203.569,22700000.0
2006-01-06 01:06:00,203.581,203.582,203.572,203.582,30200000.0
2006-01-06 01:07:00,203.595,203.598,203.58,203.58,41700000.0
2006-01-06 01:08:00,203.589,203.597,203.585,203.585,21400000.0
2006-01-06 01:09:00,203.598,203.629,203.598,203.611,70899999.0
2006-01-06 01:10:00,203.616,203.633,203.59,203.59,34800000.0
2006-01-06 01:11:00,203.587,203.593,203.57,203.579,55700000.0
2006-01-06 01:12:00,203.585,203.585,203.575,203.575,60100000.0
2006-01-06 01:13:00,203.585,203.608,203.585,203.597,39500000.0
2006-01-06 01:14:00,203.6,203.613,203.585,203.593,119699999.0
2006-01-06 01:15:00,203.604,203.607,203.579,203.585,40900000.0
2006-01-06 01:16:00,203.588,203.638,203.588,203.638,63000000.0
2006-01-06 01:17:00,203.645,203.65,203.627,203.64,57100000.0
2006-01-06 01:18:00,203.645,203.645,203.635,203.64,57699999.0
2006-01-06 01:19:00,203.64,203.653,203.63,203.645,39500000.0
2006-01-06 01:20:00,203.641,203.641,203.588,203.607,49100000.0
2006-01-06 01:21:00,203.616,203.628,203.598,203.628,47900000.0
2006-01-06 01:22:00,203.634,203.637,203.617,203.62,22600000.0
2006-01-06 01:23:00,203.611,203.616,203.609,203.609,35500000.0
2006-01-06 01:24:00,203.615,203.62,203.605,203.617,41000000.0
2006-01-06 01:25:00,203.605,203.615,203.597,203.597,40200000.0
2006-01-06 01:26:00,203.61,203.625,203.61,203.61,44400000.0
2006-01-06 01:27:00,203.61,203.615,203.605,203.605,43200000.0
2006-01-06 01:28:00,203.605,203.608,203.596,203.596,31900000.0
2006-01-06 01:29:00,203.594,203.599,203.581,203.589,112500002.0
2006-01-06 01:30:00,203.595,203.602,203.593,203.6,19000000.0
2006-01-06 01:31:00,203.601,203.652,203.601,203.632,26700000.0
2006-01-06 01:32:00,203.631,203.672,203.631,203.648,49799999.0
2006-01-06 01:33:00,203.637,203.665,203.637,203.665,94100000.0
2006-01-06 01:34:00,203.685,203.688,203.661,203.661,37400000.0
2006-01-06 01:35:00,203.662,203.687,203.662,203.67,55800000.0
2006-01-06 01:36:00,203.671,203.674,203.655,203.658,61700000.0
2006-01-06 01:37:00,203.659,203.659,203.6,203.6,48100000.0
2006-01-06 01:38:00,203.594,203.62,203.594,203.607,43800001.0
2006-01-06 01:39:00,203.603,203.603,203.538,203.538,21200000.0
2006-01-06 01:40:00,203.53,203.566,203.53,203.545,37600000.0
2006-01-06 01:41:00,203.544,203.544,203.527,203.53,46000000.0
2006-01-06 01:42:00,203.52,203.52,203.455,203.456,62400001.0
2006-01-06 01:43:00,203.45,203.525,203.45,203.522,43600000.0
2006-01-06 01:44:00,203.532,203.565,203.532,203.557,30600000.0
2006-01-06 01:45:00,203.556,203.556,203.488,203.5,57700000.0
2006-01-06 01:46:00,203.497,203.508,203.449,203.485,79900000.0
2006-01-06 01:47:00,203.481,203.54,203.48,203.54,96400000.0
2006-01-06 01:48:00,203.534,203.534,203.494,203.511,27700000.0
2006-01-06 01:49:00,203.532,203.543,203.509,203.543,40600000.0
2006-01-06 01:50:00,203.563,203.587,203.556,203.583,81100000.0
2006-01-06 01:51:00,203.569,203.592,203.569,203.59,35000001.0
2006-01-06 01:52:00,203.576,203.576,203.523,203.525,21500000.0
2006-01-06 01:53:00,203.496,203.521,203.492,203.521,15600000.0
2006-01-06 01:54:00,203.542,203.557,203.539,203.539,52000000.0
2006-01-06 01:55:00,203.527,203.54,203.513,203.529,64999999.0
2006-01-06 01:56:00,203.534,203.542,203.501,203.501,40700000.0
2006-01-06 01:57:00,203.515,203.519,203.503,203.507,61700001.0
2006-01-06 01:58:00,203.503,203.526,203.503,203.505,21200000.0
2006-01-06 01:59:00,203.513,203.525,203.505,203.505,39700000.0
2006-01-06 02:00:00,203.502,203.561,203.502,203.556,11500000.0
2006-01-06 02:01:00,203.555,203.555,203.527,203.527,40500000.0
2006-01-06 02:02:00,203.531,203.548,203.52,203.53,61400001.0
2006-01-06 02:03:00,203.512,203.512,203.449,203.455,32300000.0
2006-01-06 02:04:00,203.432,203.436,203.393,203.412,62900001.0
2006-01-06 02:05:00,203.418,203.432,203.418,203.432,38900000.0
2006-01-06 02:06:00,203.439,203.451,203.43,203.43,32300000.0
2006-01-06 02:07:00,203.438,203.474,203.438,203.461,37899999.0
2006-01-06 02:08:00,203.463,203.463,203.428,203.428,44100000.0
2006-01-06 02:09:00,203.416,203.484,203.413,203.484,28800000.0
2006-01-06 02:10:00,203.484,203.485,203.457,203.485,54100000.0
2006-01-06 02:11:00,203.483,203.506,203.483,203.495,78600000.0
2006-01-06 02:12:00,203.507,203.553,203.498,203.553,46100000.0
2006-01-06 02:13:00,203.542,203.542,203.487,203.487,33400000.0
2006-01-06 02:14:00,203.489,203.514,203.489,203.495,22700000.0
2006-01-06 02:15:00,203.491,203.511,203.489,203.499,39200000.0
2006-01-06 02:16:00,203.509,203.551,203.509,203.545,49100000.0
2006-01-06 02:17:00,203.562,203.588,203.562,203.578,39700001.0
2006-01-06 02:18:00,203.571,203.584,203.548,203.565,31199999.0
2006-01-06 02:19:00,203.562,203.564,203.549,203.553,51900000.0
2006-01-06 02:20:00,203.565,203.576,203.564,203.566,51599999.0
2006-01-06 02:21:00,203.562,203.562,203.536,203.555,37300000.0
2006-01-06 02:22:00,203.544,203.544,203.498,203.502,23600000.0
2006-01-06 02:23:00,203.511,203.513,203.477,203.477,55100000.0
2006-01-06 02:24:00,203.466,203.51,203.46,203.51,48900000.0
2006-01-06 02:25:00,203.528,203.542,203.512,203.523,47799999.0
2006-01-06 02:26:00,203.515,203.515,203.473,203.473,62200000.0
2006-01-06 02:27:00,203.477,203.517,203.472,203.472,60300000.0
2006-01-06 02:28:00,203.469,203.506,203.455,203.506,42900000.0
2006-01-06 02:29:00,203.511,203.511,203.477,203.477,34300000.0
2006-01-06 02:30:00,203.474,203.502,203.474,203.496,35900000.0
2006-01-06 02:31:00,203.522,203.523,203.483,203.483,45000000.0
2006-01-06 02:32:00,203.503,203.56,203.503,203.517,47400000.0
2006-01-06 02:33:00,203.521,203.54,203.512,203.517,77000000.0
2006-01-06 02:34:00,203.524,203.533,203.513,203.52,74200001.0
2006-01-06 02:35:00,203.508,203.527,203.488,203.527,70699999.0
2006-01-06 02:36:00,203.529,203.548,203.509,203.533,76100000.0
2006-01-06 02:37:00,203.54,203.571,203.523,203.537,56200000.0
2006-01-06 02:38:00,203.509,203.543,203.509,203.526,62600000.0
2006-01-06 02:39:00,203.554,203.558,203.528,203.534,42600000.0
2006-01-06 02:40:00,203.532,203.532,203.491,203.496,44500000.0
2006-01-06 02:41:00,203.516,203.558,203.497,203.551,47000000.0
2006-01-06 02:42:00,203.557,203.557,203.525,203.534,38000000.0
2006-01-06 02:43:00,203.553,203.617,203.548,203.617,45000000.0
2006-01-06 02:44:00,203.59,203.59,203.522,203.56,66700000.0
2006-01-06 02:45:00,203.55,203.55,203.516,203.541,70699999.0
2006-01-06 02:46:00,203.537,203.545,203.493,203.493,72399999.0
2006-01-06 02:47:00,203.494,203.518,203.478,203.499,36600000.0
2006-01-06 02:48:00,203.48,203.509,203.467,203.467,42100000.0
2006-01-06 02:49:00,203.461,203.461,203.446,203.453,40200000.0
2006-01-06 02:50:00,203.45,203.493,203.45,203.493,43200000.0
2006-01-06 02:51:00,203.485,203.485,203.395,203.405,53700000.0
2006-01-06 02:52:00,203.383,203.424,203.383,203.416,39900000.0
2006-01-06 02:53:00,203.403,203.409,203.373,203.398,44700000.0
2006-01-06 02:54:00,203.4,203.501,203.4,203.501,49000001.0
2006-01-06 02:55:00,203.502,203.52,203.494,203.517,59800000.0
2006-01-06 02:56:00,203.506,203.522,203.496,203.517,47900000.0
2006-01-06 02:57:00,203.526,203.535,203.519,203.526,51600001.0
2006-01-06 02:58:00,203.555,203.597,203.555,203.597,25100000.0
2006-01-06 02:59:00,203.591,203.609,203.563,203.563,94100000.0
2006-01-06 03:00:00,203.536,203.552,203.518,203.518,91200000.0
2006-01-06 03:01:00,203.518,203.518,203.484,203.488,77599999.0
2006-01-06 03:02:00,203.492,203.531,203.491,203.518,25800000.0
2006-01-06 03:03:00,203.518,203.518,203.503,203.508,40000000.0
2006-01-06 03:04:00,203.511,203.548,203.511,203.548,74500000.0
2006-01-06 03:05:00,203.547,203.55,203.538,203.538,39300000.0
2006-01-06 03:06:00,203.549,203.556,203.535,203.543,89600000.0
2006-01-06 03:07:00,203.539,203.591,203.539,203.577,24700000.0
2006-01-06 03:08:00,203.591,203.618,203.591,203.613,52800000.0
2006-01-06 03:09:00,203.618,203.663,203.616,203.654,38000000.0
2006-01-06 03:10:00,203.64,203.65,203.623,203.641,42800000.0
2006-01-06 03:11:00,203.657,203.661,203.642,203.65,45000000.0
2006-01-06 03:12:00,203.67,203.68,203.67,203.68,34800000.0
2006-01-06 03:13:00,203.678,203.678,203.633,203.651,63000000.0
2006-01-06 03:14:00,203.648,203.648,203.635,203.635,15200000.0
2006-01-06 03:15:00,203.666,203.703,203.666,203.701,29500000.0
2006-01-06 03:16:00,203.707,203.707,203.652,203.656,52000000.0
2006-01-06 03:17:00,203.657,203.685,203.644,203.671,52000000.0
2006-01-06 03:18:00,203.668,203.67,203.632,203.67,25400000.0
2006-01-06 03:19:00,203.685,203.688,203.625,203.642,74099998.0
2006-01-06 03:20:00,203.627,203.679,203.627,203.665,53000000.0
2006-01-06 03:21:00,203.68,203.709,203.68,203.702,53000000.0
2006-01-06 03:22:00,203.695,203.708,203.685,203.685,47900001.0
2006-01-06 03:23:00,203.692,203.692,203.644,203.644,51200000.0
2006-01-06 03:24:00,203.658,203.679,203.642,203.679,53500001.0
2006-01-06 03:25:00,203.678,203.681,203.664,203.664,39000000.0
2006-01-06 03:26:00,203.649,203.681,203.649,203.66,32200000.0
2006-01-06 03:27:00,203.668,203.734,203.668,203.715,56900000.0
2006-01-06 03:28:00,203.709,203.741,203.698,203.741,41600001.0
2006-01-06 03:29:00,203.753,203.824,203.753,203.818,42400000.0
2006-01-06 03:30:00,203.791,203.791,203.759,203.77,57800000.0
2006-01-06 03:31:00,203.784,203.784,203.71,203.756,41300000.0
2006-01-06 03:32:00,203.766,203.779,203.75,203.777,32300000.0
2006-01-06 03:33:00,203.777,203.78,203.728,203.728,51099999.0
2006-01-06 03:34:00,203.715,203.743,203.715,203.743,74100000.0
2006-01-06 03:35:00,203.728,203.728,203.693,203.712,39100000.0
2006-01-06 03:36:00,203.711,203.731,203.7,203.713,53600000.0
2006-01-06 03:37:00,203.711,203.73,203.705,203.715,39000000.0
2006-01-06 03:38:00,203.731,203.736,203.694,203.713,28100000.0
2006-01-06 03:39:00,203.717,203.749,203.711,203.749,48700000.0
2006-01-06 03:40:00,203.736,203.761,203.727,203.761,33100000.0
2006-01-06 03:41:00,203.776,203.824,203.776,203.789,34700000.0
2006-01-06 03:42:00,203.782,203.782,203.758,203.765,57399999.0
2006-01-06 03:43:00,203.769,203.778,203.749,203.768,36000000.0
2006-01-06 03:44:00,203.767,203.767,203.725,203.725,30700000.0
2006-01-06 03:45:00,203.732,203.732,203.689,203.689,46100000.0
2006-01-06 03:46:00,203.662,203.698,203.662,203.691,46200001.0
2006-01-06 03:47:00,203.717,203.731,203.704,203.71,33100000.0
2006-01-06 03:48:00,203.689,203.706,203.68,203.68,42100000.0
2006-01-06 03:49:00,203.711,203.731,203.668,203.686,64900001.0
2006-01-06 03:50:00,203.726,203.745,203.726,203.732,46500000.0
2006-01-06 03:51:00,203.743,203.758,203.702,203.702,75600001.0
2006-01-06 03:52:00,203.683,203.696,203.668,203.668,35100000.0
2006-01-06 03:53:00,203.667,203.686,203.657,203.657,38300000.0
2006-01-06 03:54:00,203.648,203.662,203.647,203.662,12300000.0
2006-01-06 03:55:00,203.679,203.685,203.653,203.672,31200000.0
2006-01-06 03:56:00,203.678,203.732,203.678,203.704,85999999.0
2006-01-06 03:57:00,203.693,203.712,203.678,203.678,77000001.0
2006-01-06 03:58:00,203.672,203.686,203.652,203.652,48700001.0
2006-01-06 03:59:00,203.636,203.641,203.627,203.638,36300000.0
2006-01-06 04:00:00,203.627,203.627,203.59,203.59,44100000.0
2006-01-06 04:01:00,203.578,203.618,203.578,203.614,61799999.0
2006-01-06 04:02:00,203.615,203.667,203.615,203.66,33100000.0
2006-01-06 04:03:00,203.676,203.681,203.657,203.667,37400000.0
2006-01-06 04:04:00,203.667,203.674,203.665,203.666,45800000.0
2006-01-06 04:05:00,203.666,203.666,203.63,203.657,61699999.0
2006-01-06 04:06:00,203.665,203.666,203.653,203.666,57900000.0
2006-01-06 04:07:00,203.663,203.671,203.656,203.656,33600000.0
2006-01-06 04:08:00,203.672,203.672,203.64,203.66,68600000.0
2006-01-06 04:09:00,203.647,203.658,203.642,203.642,93399999.0
2006-01-06 04:10:00,203.649,203.649,203.626,203.626,27400000.0
2006-01-06 04:11:00,203.63,203.638,203.617,203.617,49400000.0
2006-01-06 04:12:00,203.612,203.621,203.552,203.552,55199999.0
2006-01-06 04:13:00,203.553,203.557,203.536,203.552,33900000.0
2006-01-06 04:14:00,203.55,203.569,203.54,203.569,33100000.0
2006-01-06 04:15:00,203.57,203.582,203.555,203.582,73200000.0
2006-01-06 04:16:00,203.564,203.566,203.552,203.558,27800000.0
2006-01-06 04:17:00,203.561,203.565,203.549,203.565,50900000.0
2006-01-06 04:18:00,203.565,203.594,203.565,203.594,30700000.0
2006-01-06 04:19:00,203.584,203.589,203.57,203.589,42500001.0
2006-01-06 04:20:00,203.568,203.57,203.549,203.549,55700000.0
2006-01-06 04:21:00,203.549,203.573,203.542,203.573,35000000.0
2006-01-06 04:22:00,203.572,203.584,203.565,203.565,61500000.0
2006-01-06 04:23:00,203.578,203.585,203.573,203.575,47000000.0
2006-01-06 04:24:00,203.585,203.623,203.585,203.623,33200000.0
2006-01-06 04:25:00,203.613,203.642,203.613,203.642,61700001.0
2006-01-06 04:26:00,203.645,203.645,203.618,203.625,52599999.0
2006-01-06 04:27:00,203.612,203.648,203.612,203.642,54600000.0
2006-01-06 04:28:00,203.638,203.648,203.633,203.648,33099999.0
2006-01-06 04:29:00,203.664,203.67,203.654,203.654,41000000.0
2006-01-06 04:30:00,203.654,203.665,203.643,203.665,31500000.0
2006-01-06 04:31:00,203.677,203.677,203.666,203.666,62100000.0
2006-01-06 04:32:00,203.658,203.671,203.647,203.67,51899999.0
2006-01-06 04:33:00,203.659,203.659,203.648,203.658,12900000.0
2006-01-06 04:34:00,203.649,203.659,203.634,203.654,53000000.0
2006-01-06 04:35:00,203.655,203.661,203.635,203.635,60400000.0
2006-01-06 04:36:00,203.624,203.653,203.624,203.65,26900000.0
2006-01-06 04:37:00,203.646,203.659,203.632,203.637,52200000.0
2006-01-06 04:38:00,203.637,203.64,203.622,203.64,54200000.0
2006-01-06 04:39:00,203.644,203.645,203.63,203.642,42300000.0
2006-01-06 04:40:00,203.638,203.638,203.627,203.635,37000000.0
2006-01-06 04:41:00,203.636,203.636,203.622,203.628,54400000.0
2006-01-06 04:42:00,203.62,203.63,203.607,203.607,52800000.0
2006-01-06 04:43:00,203.622,203.638,203.619,203.625,59700001.0
2006-01-06 04:44:00,203.64,203.645,203.62,203.645,49200000.0
2006-01-06 04:45:00,203.641,203.664,203.64,203.664,39400000.0
2006-01-06 04:46:00,203.666,203.667,203.66,203.662,38099999.0
2006-01-06 04:47:00,203.679,203.682,203.668,203.671,24300000.0
2006-01-06 04:48:00,203.683,203.683,203.665,203.67,45400000.0
2006-01-06 04:49:00,203.675,203.69,203.675,203.675,67900001.0
2006-01-06 04:50:00,203.683,203.698,203.683,203.698,54000000.0
2006-01-06 04:51:00,203.697,203.704,203.683,203.704,25500000.0
2006-01-06 04:52:00,203.695,203.697,203.682,203.685,43000000.0
2006-01-06 04:53:00,203.694,203.708,203.683,203.687,85399999.0
2006-01-06 04:54:00,203.689,203.694,203.675,203.694,33000000.0
2006-01-06 04:55:00,203.688,203.69,203.684,203.684,37300000.0
2006-01-06 04:56:00,203.69,203.702,203.678,203.688,55200000.0
2006-01-06 04:57:00,203.697,203.703,203.694,203.695,39800000.0
2006-01-06 04:58:00,203.69,203.721,203.69,203.704,67400001.0
2006-01-06 04:59:00,203.71,203.712,203.7,203.7,37000000.0
2006-01-06 05:00:00,203.691,203.691,203.63,203.683,36000000.0
2006-01-06 05:01:00,203.686,203.69,203.669,203.69,56700000.0
2006-01-06 05:02:00,203.688,203.696,203.676,203.681,74499999.0
2006-01-06 05:03:00,203.674,203.674,203.658,203.668,32800000.0
2006-01-06 05:04:00,203.673,203.683,203.672,203.683,35700000.0
2006-01-06 05:05:00,203.683,203.683,203.648,203.655,69200000.0
2006-01-06 05:06:00,203.66,203.69,203.66,203.678,53900000.0
2006-01-06 05:07:00,203.679,203.679,203.661,203.661,12800000.0
2006-01-06 05:08:00,203.648,203.685,203.648,203.667,41100000.0
2006-01-06 05:09:00,203.672,203.683,203.658,203.661,60399999.0
2006-01-06 05:10:00,203.658,203.676,203.658,203.66,50900000.0
2006-01-06 05:11:00,203.66,203.67,203.645,203.655,54500001.0
2006-01-06 05:12:00,203.64,203.652,203.638,203.652,27100000.0
2006-01-06 05:13:00,203.648,203.657,203.625,203.636,44000000.0
2006-01-06 05:14:00,203.638,203.638,203.608,203.623,49500000.0
2006-01-06 05:15:00,203.62,203.62,203.599,203.599,18400000.0
2006-01-06 05:16:00,203.601,203.628,203.599,203.625,29900000.0
2006-01-06 05:17:00,203.616,203.619,203.601,203.619,67199999.0
2006-01-06 05:18:00,203.631,203.631,203.616,203.616,37400000.0
2006-01-06 05:19:00,203.623,203.646,203.622,203.622,61199999.0
2006-01-06 05:20:00,203.624,203.624,203.609,203.618,37400001.0
2006-01-06 05:21:00,203.63,203.644,203.62,203.625,34200000.0
2006-01-06 05:22:00,203.638,203.647,203.63,203.63,51300000.0
2006-01-06 05:23:00,203.633,203.639,203.623,203.627,45800000.0
2006-01-06 05:24:00,203.642,203.657,203.633,203.648,65400000.0
2006-01-06 05:25:00,203.649,203.649,203.619,203.633,43700000.0
2006-01-06 05:26:00,203.62,203.637,203.618,203.624,68199999.0
2006-01-06 05:27:00,203.627,203.628,203.615,203.621,56700000.0
2006-01-06 05:28:00,203.629,203.641,203.627,203.636,50800000.0
2006-01-06 05:29:00,203.627,203.634,203.621,203.627,30400000.0
2006-01-06 05:30:00,203.643,203.645,203.62,203.63,46000000.0
2006-01-06 05:31:00,203.625,203.625,203.605,203.605,14600000.0
2006-01-06 05:32:00,203.623,203.623,203.603,203.607,69200001.0
2006-01-06 05:33:00,203.6,203.624,203.595,203.607,36500000.0
2006-01-06 05:34:00,203.613,203.623,203.604,203.62,60400000.0
2006-01-06 05:35:00,203.625,203.625,203.61,203.62,59400000.0
2006-01-06 05:36:00,203.618,203.648,203.618,203.637,55100000.0
2006-01-06 05:37:00,203.647,203.656,203.63,203.633,51100000.0
2006-01-06 05:38:00,203.629,203.651,203.625,203.651,40100000.0
2006-01-06 05:39:00,203.647,203.663,203.647,203.651,32400000.0
2006-01-06 05:40:00,203.653,203.656,203.651,203.656,16900000.0
2006-01-06 05:41:00,203.629,203.652,203.629,203.644,42400000.0
2006-01-06 05:42:00,203.643,203.643,203.598,203.607,22800000.0
2006-01-06 05:43:00,203.595,203.61,203.594,203.598,36200000.0
2006-01-06 05:44:00,203.611,203.611,203.592,203.605,50000000.0
2006-01-06 05:45:00,203.612,203.629,203.612,203.614,31700000.0
2006-01-06 05:46:00,203.598,203.622,203.598,203.618,50999999.0
2006-01-06 05:47:00,203.631,203.641,203.619,203.62,35500000.0
2006-01-06 05:48:00,203.624,203.636,203.614,203.624,48300000.0
2006-01-06 05:49:00,203.62,203.63,203.617,203.63,64900000.0
2006-01-06 05:50:00,203.614,203.626,203.614,203.623,89800000.0
2006-01-06 05:51:00,203.622,203.647,203.605,203.619,45200000.0
2006-01-06 05:52:00,203.638,203.654,203.616,203.654,58900000.0
2006-01-06 05:53:00,203.652,203.683,203.652,203.683,11600000.0
2006-01-06 05:54:00,203.669,203.669,203.666,203.666,5600000.0
2006-01-06 05:55:00,203.649,203.671,203.635,203.639,30500000.0
2006-01-06 05:56:00,203.645,203.667,203.645,203.649,58100000.0
2006-01-06 05:57:00,203.662,203.662,203.637,203.642,31000000.0
2006-01-06 05:58:00,203.645,203.654,203.62,203.62,32300000.0
2006-01-06 05:59:00,203.618,203.629,203.612,203.625,59500000.0
2006-01-06 06:00:00,203.639,203.64,203.604,203.627,54800000.0
2006-01-06 06:01:00,203.633,203.633,203.612,203.624,38000000.0
2006-01-06 06:02:00,203.627,203.627,203.615,203.625,54600000.0
2006-01-06 06:03:00,203.619,203.644,203.607,203.635,40100000.0
2006-01-06 06:04:00,203.63,203.641,203.623,203.632,81300000.0
2006-01-06 06:05:00,203.625,203.625,203.612,203.625,16300000.0
2006-01-06 06:06:00,203.623,203.637,203.611,203.625,73900000.0
2006-01-06 06:07:00,203.63,203.65,203.628,203.65,38100000.0
2006-01-06 06:08:00,203.64,203.645,203.637,203.643,86200003.0
2006-01-06 06:09:00,203.635,203.652,203.635,203.638,61300001.0
2006-01-06 06:10:00,203.622,203.622,203.61,203.61,12000000.0
2006-01-06 06:11:00,203.593,203.606,203.524,203.524,29500000.0
2006-01-06 06:12:00,203.512,203.533,203.507,203.517,22400000.0
2006-01-06 06:13:00,203.509,203.536,203.509,203.528,34000000.0
2006-01-06 06:14:00,203.526,203.527,203.51,203.514,71400000.0
2006-01-06 06:15:00,203.515,203.529,203.515,203.529,28500000.0
2006-01-06 06:16:00,203.526,203.535,203.522,203.535,29800000.0
2006-01-06 06:17:00,203.55,203.55,203.53,203.532,55799999.0
2006-01-06 06:18:00,203.514,203.519,203.511,203.519,15100000.0
2006-01-06 06:19:00,203.535,203.535,203.497,203.497,56700000.0
2006-01-06 06:20:00,203.506,203.506,203.477,203.489,41600000.0
2006-01-06 06:21:00,203.484,203.514,203.483,203.503,31800000.0
2006-01-06 06:22:00,203.511,203.532,203.5,203.5,22200000.0
2006-01-06 06:23:00,203.524,203.53,203.517,203.52,43100000.0
2006-01-06 06:24:00,203.508,203.525,203.508,203.511,46500000.0
2006-01-06 06:25:00,203.512,203.536,203.512,203.528,48000000.0
2006-01-06 06:26:00,203.527,203.546,203.527,203.546,49700000.0
2006-01-06 06:27:00,203.525,203.538,203.525,203.535,46600000.0
2006-01-06 06:28:00,203.524,203.524,203.51,203.513,49200000.0
2006-01-06 06:29:00,203.518,203.534,203.513,203.532,60000000.0
2006-01-06 06:30:00,203.526,203.532,203.521,203.532,82600001.0
2006-01-06 06:31:00,203.543,203.564,203.542,203.542,87000000.0
2006-01-06 06:32:00,203.533,203.538,203.53,203.53,20200000.0
2006-01-06 06:33:00,203.542,203.557,203.536,203.548,45600000.0
2006-01-06 06:34:00,203.547,203.549,203.538,203.54,44200000.0
2006-01-06 06:35:00,203.532,203.546,203.525,203.536,42200000.0
2006-01-06 06:36:00,203.548,203.561,203.54,203.561,59000000.0
2006-01-06 06:37:00,203.579,203.616,203.579,203.6,15300000.0
2006-01-06 06:38:00,203.598,203.6,203.581,203.595,46000000.0
2006-01-06 06:39:00,203.585,203.606,203.576,203.597,20700000.0
2006-01-06 06:40:00,203.595,203.62,203.595,203.62,52100000.0
2006-01-06 06:41:00,203.609,203.609,203.581,203.583,23100000.0
2006-01-06 06:42:00,203.58,203.589,203.52,203.52,63700000.0
2006-01-06 06:43:00,203.517,203.534,203.51,203.512,39800000.0
2006-01-06 06:44:00,203.511,203.532,203.508,203.518,48400001.0
2006-01-06 06:45:00,203.521,203.572,203.508,203.572,53500000.0
2006-01-06 06:46:00,203.58,203.606,203.573,203.585,66900001.0
2006-01-06 06:47:00,203.586,203.588,203.553,203.557,66500000.0
2006-01-06 06:48:00,203.566,203.566,203.537,203.548,88499999.0
2006-01-06 06:49:00,203.525,203.542,203.525,203.535,34400000.0
2006-01-06 06:50:00,203.551,203.581,203.551,203.581,23100000.0
2006-01-06 06:51:00,203.603,203.653,203.577,203.601,60600000.0
2006-01-06 06:52:00,203.602,203.609,203.593,203.593,54300000.0
2006-01-06 06:53:00,203.592,203.592,203.577,203.59,24700000.0
2006-01-06 06:54:00,203.565,203.62,203.565,203.62,62400000.0
2006-01-06 06:55:00,203.63,203.635,203.595,203.595,33300000.0
2006-01-06 06:56:00,203.588,203.588,203.557,203.571,66100001.0
2006-01-06 06:57:00,203.572,203.572,203.532,203.54,14800000.0
2006-01-06 06:58:00,203.516,203.537,203.516,203.537,51000000.0
2006-01-06 06:59:00,203.536,203.586,203.532,203.576,41299999.0
2006-01-06 07:00:00,203.556,203.556,203.522,203.523,20500000.0
2006-01-06 07:01:00,203.522,203.567,203.521,203.549,50200000.0
2006-01-06 07:02:00,203.547,203.55,203.535,203.541,18400000.0
2006-01-06 07:03:00,203.542,203.553,203.542,203.553,56100000.0
2006-01-06 07:04:00,203.557,203.559,203.54,203.555,68600000.0
2006-01-06 07:05:00,203.552,203.561,203.535,203.552,64000000.0
2006-01-06 07:06:00,203.559,203.572,203.544,203.544,91999999.0
2006-01-06 07:07:00,203.55,203.55,203.542,203.542,34700000.0
2006-01-06 07:08:00,203.56,203.56,203.542,203.542,24900000.0
2006-01-06 07:09:00,203.545,203.545,203.523,203.53,15200000.0
2006-01-06 07:10:00,203.543,203.552,203.532,203.538,58300000.0
2006-01-06 07:11:00,203.539,203.549,203.532,203.532,30200000.0
2006-01-06 07:12:00,203.532,203.54,203.52,203.54,43900000.0
2006-01-06 07:13:00,203.522,203.538,203.522,203.528,43600000.0
2006-01-06 07:14:00,203.52,203.53,203.515,203.525,96500000.0
2006-01-06 07:15:00,203.518,203.524,203.507,203.515,57800000.0
2006-01-06 07:16:00,203.525,203.525,203.52,203.52,16800000.0
2006-01-06 07:17:00,203.524,203.531,203.507,203.525,64800000.0
2006-01-06 07:18:00,203.53,203.53,203.517,203.517,75700001.0
2006-01-06 07:19:00,203.53,203.53,203.511,203.53,63600001.0
2006-01-06 07:20:00,203.529,203.555,203.521,203.555,45300000.0
2006-01-06 07:21:00,203.545,203.553,203.545,203.55,31500000.0
2006-01-06 07:22:00,203.544,203.557,203.522,203.557,33800000.0
2006-01-06 07:23:00,203.57,203.584,203.557,203.557,51400001.0
2006-01-06 07:24:00,203.559,203.559,203.547,203.552,42800000.0
2006-01-06 07:25:00,203.541,203.558,203.529,203.543,40700000.0
2006-01-06 07:26:00,203.548,203.56,203.534,203.557,22700000.0
2006-01-06 07:27:00,203.555,203.56,203.55,203.56,29700000.0
2006-01-06 07:28:00,203.56,203.56,203.533,203.536,67400000.0
2006-01-06 07:29:00,203.555,203.563,203.545,203.551,47500000.0
2006-01-06 07:30:00,203.544,203.567,203.544,203.565,28200000.0
2006-01-06 07:31:00,203.575,203.588,203.57,203.578,52700000.0
2006-01-06 07:32:00,203.574,203.588,203.574,203.588,45700000.0
2006-01-06 07:33:00,203.568,203.579,203.568,203.576,36400000.0
2006-01-06 07:34:00,203.58,203.59,203.575,203.575,53300000.0
2006-01-06 07:35:00,203.591,203.601,203.583,203.586,31400000.0
2006-01-06 07:36:00,203.584,203.584,203.555,203.575,44700000.0
2006-01-06 07:37:00,203.575,203.59,203.575,203.577,82600000.0
2006-01-06 07:38:00,203.572,203.585,203.572,203.58,72500000.0
2006-01-06 07:39:00,203.575,203.575,203.543,203.543,82500000.0
2006-01-06 07:40:00,203.554,203.567,203.553,203.565,21900000.0
2006-01-06 07:41:00,203.568,203.569,203.565,203.565,48300001.0
2006-01-06 07:42:00,203.56,203.587,203.56,203.572,67700000.0
2006-01-06 07:43:00,203.576,203.586,203.574,203.579,30300000.0
2006-01-06 07:44:00,203.578,203.595,203.569,203.58,71900000.0
2006-01-06 07:45:00,203.575,203.582,203.559,203.565,28400000.0
2006-01-06 07:46:00,203.562,203.564,203.541,203.564,46300000.0
2006-01-06 07:47:00,203.562,203.564,203.537,203.555,40600000.0
2006-01-06 07:48:00,203.525,203.528,203.5,203.508,28000000.0
2006-01-06 07:49:00,203.484,203.484,203.452,203.452,54800000.0
2006-01-06 07:50:00,203.474,203.474,203.455,203.455,37100000.0
2006-01-06 07:51:00,203.468,203.493,203.461,203.493,98999998.0
2006-01-06 07:52:00,203.486,203.51,203.473,203.473,46800000.0
2006-01-06 07:53:00,203.472,203.502,203.472,203.502,49300000.0
2006-01-06 07:54:00,203.498,203.508,203.496,203.503,45200000.0
2006-01-06 07:55:00,203.475,203.507,203.475,203.507,48700001.0
2006-01-06 07:56:00,203.508,203.522,203.466,203.522,68600000.0
2006-01-06 07:57:00,203.534,203.538,203.521,203.529,51500000.0
2006-01-06 07:58:00,203.541,203.559,203.524,203.559,57200000.0
2006-01-06 07:59:00,203.53,203.53,203.432,203.443,44400001.0
2006-01-06 08:00:00,203.444,203.491,203.442,203.491,19600000.0
2006-01-06 08:01:00,203.502,203.511,203.494,203.495,60900000.0
2006-01-06 08:02:00,203.488,203.488,203.463,203.476,38000001.0
2006-01-06 08:03:00,203.487,203.502,203.487,203.5,40600001.0
2006-01-06 08:04:00,203.473,203.495,203.472,203.485,76600000.0
2006-01-06 08:05:00,203.493,203.512,203.493,203.512,49099999.0
2006-01-06 08:06:00,203.533,203.533,203.518,203.53,54200000.0
2006-01-06 08:07:00,203.512,203.513,203.5,203.507,62299999.0
2006-01-06 08:08:00,203.523,203.529,203.5,203.5,43800000.0
2006-01-06 08:09:00,203.51,203.511,203.49,203.5,54800000.0
2006-01-06 08:10:00,203.514,203.527,203.504,203.508,37500000.0
2006-01-06 08:11:00,203.516,203.522,203.498,203.498,52300001.0
2006-01-06 08:12:00,203.51,203.536,203.504,203.504,65000000.0
2006-01-06 08:13:00,203.501,203.503,203.486,203.495,24500000.0
2006-01-06 08:14:00,203.499,203.511,203.449,203.456,33000000.0
2006-01-06 08:15:00,203.464,203.487,203.46,203.46,81600000.0
2006-01-06 08:16:00,203.472,203.479,203.458,203.479,51100000.0
2006-01-06 08:17:00,203.496,203.506,203.462,203.494,71200000.0
2006-01-06 08:18:00,203.505,203.525,203.505,203.525,39400000.0
2006-01-06 08:19:00,203.53,203.53,203.514,203.52,33600000.0
2006-01-06 08:20:00,203.535,203.557,203.535,203.557,19200000.0
2006-01-06 08:21:00,203.555,203.565,203.531,203.552,51599999.0
2006-01-06 08:22:00,203.551,203.576,203.548,203.575,37400000.0
2006-01-06 08:23:00,203.581,203.612,203.568,203.591,100500001.0
2006-01-06 08:24:00,203.601,203.611,203.587,203.611,41800001.0
2006-01-06 08:25:00,203.613,203.621,203.605,203.609,72400000.0
2006-01-06 08:26:00,203.597,203.602,203.581,203.584,24400000.0
2006-01-06 08:27:00,203.58,203.58,203.556,203.556,15100000.0
2006-01-06 08:28:00,203.564,203.581,203.564,203.575,95500001.0
2006-01-06 08:29:00,203.584,203.594,203.548,203.567,24800000.0
2006-01-06 08:30:00,203.592,203.609,203.587,203.608,54100001.0
2006-01-06 08:31:00,203.61,203.622,203.608,203.612,50100000.0
2006-01-06 08:32:00,203.619,203.628,203.615,203.628,25400000.0
2006-01-06 08:33:00,203.63,203.645,203.623,203.627,40300000.0
2006-01-06 08:34:00,203.633,203.633,203.615,203.632,62900000.0
2006-01-06 08:35:00,203.615,203.619,203.612,203.617,37100000.0
2006-01-06 08:36:00,203.612,203.621,203.609,203.613,58100000.0
2006-01-06 08:37:00,203.593,203.605,203.59,203.6,105999999.0
2006-01-06 08:38:00,203.602,203.619,203.593,203.607,49499999.0
2006-01-06 08:39:00,203.604,203.604,203.58,203.58,40700000.0
2006-01-06 08:40:00,203.575,203.578,203.566,203.574,46800000.0
2006-01-06 08:41:00,203.571,203.577,203.561,203.561,26800000.0
2006-01-06 08:42:00,203.573,203.585,203.551,203.554,79700000.0
2006-01-06 08:43:00,203.55,203.561,203.533,203.533,46000000.0
2006-01-06 08:44:00,203.547,203.571,203.547,203.552,58800000.0
2006-01-06 08:45:00,203.543,203.587,203.543,203.57,50200000.0
2006-01-06 08:46:00,203.564,203.573,203.556,203.559,34400000.0
2006-01-06 08:47:00,203.55,203.565,203.545,203.545,44400001.0
2006-01-06 08:48:00,203.536,203.536,203.485,203.527,45900000.0
2006-01-06 08:49:00,203.518,203.534,203.518,203.53,83899998.0
2006-01-06 08:50:00,203.523,203.523,203.479,203.488,33100000.0
2006-01-06 08:51:00,203.465,203.495,203.462,203.495,58700000.0
2006-01-06 08:52:00,203.494,203.494,203.46,203.487,49500000.0
2006-01-06 08:53:00,203.485,203.508,203.473,203.473,62000000.0
2006-01-06 08:54:00,203.459,203.503,203.459,203.5,57400001.0
2006-01-06 08:55:00,203.505,203.513,203.496,203.513,62600001.0
2006-01-06 08:56:00,203.505,203.533,203.487,203.487,55400001.0
2006-01-06 08:57:00,203.48,203.495,203.471,203.481,40600000.0
2006-01-06 08:58:00,203.47,203.47,203.429,203.429,41000000.0
2006-01-06 08:59:00,203.444,203.464,203.441,203.464,73300001.0
2006-01-06 09:00:00,203.465,203.486,203.463,203.48,91200000.0
2006-01-06 09:01:00,203.473,203.485,203.463,203.463,53900000.0
2006-01-06 09:02:00,203.456,203.456,203.439,203.444,49600000.0
2006-01-06 09:03:00,203.421,203.436,203.41,203.421,69500001.0
2006-01-06 09:04:00,203.408,203.437,203.397,203.437,38600000.0
2006-01-06 09:05:00,203.435,203.491,203.426,203.491,56200000.0
2006-01-06 09:06:00,203.476,203.476,203.447,203.45,42900000.0
2006-01-06 09:07:00,203.438,203.473,203.437,203.473,38300000.0
2006-01-06 09:08:00,203.461,203.461,203.443,203.454,21900000.0
2006-01-06 09:09:00,203.471,203.482,203.465,203.465,28600000.0
2006-01-06 09:10:00,203.489,203.506,203.485,203.502,56100000.0
2006-01-06 09:11:00,203.507,203.507,203.494,203.501,30400000.0
2006-01-06 09:12:00,203.509,203.536,203.509,203.523,47299999.0
2006-01-06 09:13:00,203.527,203.545,203.484,203.496,52900000.0
2006-01-06 09:14:00,203.501,203.501,203.478,203.478,65200000.0
2006-01-06 09:15:00,203.494,203.516,203.493,203.51,48300000.0
2006-01-06 09:16:00,203.518,203.534,203.508,203.528,69800000.0
2006-01-06 09:17:00,203.513,203.513,203.477,203.487,47300000.0
2006-01-06 09:18:00,203.477,203.492,203.464,203.477,41500000.0
2006-01-06 09:19:00,203.478,203.488,203.468,203.476,33000000.0
2006-01-06 09:20:00,203.487,203.508,203.487,203.491,47000000.0
2006-01-06 09:21:00,203.486,203.499,203.485,203.485,76300001.0
2006-01-06 09:22:00,203.473,203.495,203.473,203.483,60600000.0
2006-01-06 09:23:00,203.492,203.492,203.469,203.475,19100000.0
2006-01-06 09:24:00,203.488,203.497,203.483,203.49,32800000.0
2006-01-06 09:25:00,203.493,203.524,203.493,203.524,73500000.0
2006-01-06 09:26:00,203.535,203.535,203.497,203.497,69599998.0
2006-01-06 09:27:00,203.486,203.486,203.45,203.45,41700000.0
2006-01-06 09:28:00,203.455,203.472,203.442,203.442,53000001.0
2006-01-06 09:29:00,203.418,203.473,203.418,203.47,80299999.0
2006-01-06 09:30:00,203.467,203.472,203.459,203.459,29200000.0
2006-01-06 09:31:00,203.446,203.446,203.417,203.429,13000000.0
2006-01-06 09:32:00,203.423,203.423,203.389,203.39,65800001.0
2006-01-06 09:33:00,203.389,203.391,203.379,203.382,50000000.0
2006-01-06 09:34:00,203.379,203.379,203.356,203.37,35100000.0
2006-01-06 09:35:00,203.362,203.362,203.313,203.322,66500001.0
2006-01-06 09:36:00,203.333,203.34,203.317,203.326,44900000.0
2006-01-06 09:37:00,203.315,203.336,203.315,203.336,74300000.0
2006-01-06 09:38:00,203.331,203.343,203.307,203.343,74600000.0
2006-01-06 09:39:00,203.351,203.394,203.34,203.379,70500000.0
2006-01-06 09:40:00,203.382,203.389,203.379,203.389,43900000.0
2006-01-06 09:41:00,203.388,203.402,203.378,203.38,21200000.0
2006-01-06 09:42:00,203.354,203.354,203.319,203.319,19300000.0
2006-01-06 09:43:00,203.298,203.299,203.276,203.291,70200000.0
2006-01-06 09:44:00,203.287,203.373,203.287,203.373,64200001.0
2006-01-06 09:45:00,203.373,203.373,203.324,203.335,44299999.0
2006-01-06 09:46:00,203.339,203.374,203.339,203.374,36100001.0
2006-01-06 09:47:00,203.389,203.406,203.389,203.399,44300000.0
2006-01-06 09:48:00,203.38,203.38,203.33,203.33,73300000.0
2006-01-06 09:49:00,203.325,203.357,203.325,203.348,59700000.0
2006-01-06 09:50:00,203.352,203.352,203.308,203.308,79400000.0
2006-01-06 09:51:00,203.309,203.331,203.303,203.324,54300000.0
2006-01-06 09:52:00,203.334,203.373,203.334,203.345,55900000.0
2006-01-06 09:53:00,203.348,203.348,203.299,203.312,54300000.0
2006-01-06 09:54:00,203.308,203.33,203.308,203.33,56200000.0
2006-01-06 09:55:00,203.339,203.342,203.316,203.32,21000000.0
2006-01-06 09:56:00,203.309,203.339,203.305,203.335,38200000.0
2006-01-06 09:57:00,203.324,203.372,203.316,203.371,21500000.0
2006-01-06 09:58:00,203.416,203.47,203.416,203.47,26200000.0
2006-01-06 09:59:00,203.462,203.511,203.452,203.511,33100000.0
2006-01-06 10:00:00,203.51,203.51,203.475,203.484,49700000.0
2006-01-06 10:01:00,203.481,203.502,203.465,203.465,56200000.0
2006-01-06 10:02:00,203.481,203.482,203.464,203.464,47399999.0
2006-01-06 10:03:00,203.462,203.485,203.457,203.485,67800000.0
2006-01-06 10:04:00,203.486,203.5,203.485,203.495,63000000.0
2006-01-06 10:05:00,203.493,203.502,203.47,203.502,36600000.0
2006-01-06 10:06:00,203.511,203.521,203.499,203.521,22200000.0
2006-01-06 10:07:00,203.533,203.54,203.517,203.517,39800000.0
2006-01-06 10:08:00,203.507,203.517,203.434,203.436,60000000.0
2006-01-06 10:09:00,203.438,203.44,203.405,203.41,85900000.0
2006-01-06 10:10:00,203.42,203.444,203.412,203.444,83599999.0
2006-01-06 10:11:00,203.437,203.459,203.428,203.445,33900000.0
2006-01-06 10:12:00,203.433,203.433,203.403,203.42,30900000.0
2006-01-06 10:13:00,203.404,203.419,203.403,203.411,70600000.0
2006-01-06 10:14:00,203.424,203.433,203.409,203.409,31800000.0
2006-01-06 10:15:00,203.406,203.406,203.386,203.387,64900000.0
2006-01-06 10:16:00,203.39,203.392,203.377,203.382,27900000.0
2006-01-06 10:17:00,203.375,203.378,203.352,203.372,52900000.0
2006-01-06 10:18:00,203.368,203.377,203.364,203.373,39300000.0
2006-01-06 10:19:00,203.366,203.372,203.352,203.372,68200001.0
2006-01-06 10:20:00,203.376,203.376,203.332,203.332,34400000.0
2006-01-06 10:21:00,203.31,203.322,203.247,203.247,61600000.0
2006-01-06 10:22:00,203.243,203.268,203.212,203.265,39000000.0
2006-01-06 10:23:00,203.288,203.332,203.288,203.332,73600000.0
2006-01-06 10:24:00,203.339,203.351,203.335,203.34,26400000.0
2006-01-06 10:25:00,203.336,203.346,203.318,203.336,68399999.0
2006-01-06 10:26:00,203.34,203.344,203.322,203.335,45800000.0
2006-01-06 10:27:00,203.35,203.357,203.343,203.353,90100001.0
2006-01-06 10:28:00,203.335,203.335,203.309,203.316,57700000.0
2006-01-06 10:29:00,203.323,203.323,203.308,203.322,47800000.0
2006-01-06 10:30:00,203.331,203.354,203.331,203.351,53900001.0
2006-01-06 10:31:00,203.344,203.351,203.328,203.328,26200000.0
2006-01-06 10:32:00,203.327,203.339,203.314,203.314,68699999.0
2006-01-06 10:33:00,203.317,203.327,203.3,203.313,58400001.0
2006-01-06 10:34:00,203.329,203.345,203.322,203.327,30600000.0
2006-01-06 10:35:00,203.322,203.322,203.309,203.309,56600001.0
2006-01-06 10:36:00,203.321,203.345,203.313,203.345,57100000.0
2006-01-06 10:37:00,203.35,203.41,203.348,203.41,49200000.0
2006-01-06 10:38:00,203.425,203.453,203.418,203.451,51100001.0
2006-01-06 10:39:00,203.467,203.489,203.467,203.479,27900000.0
2006-01-06 10:40:00,203.497,203.525,203.497,203.514,30800000.0
2006-01-06 10:41:00,203.521,203.528,203.493,203.493,45100000.0
2006-01-06 10:42:00,203.482,203.499,203.473,203.499,40400000.0
2006-01-06 10:43:00,203.51,203.542,203.51,203.538,47100000.0
2006-01-06 10:44:00,203.535,203.535,203.487,203.487,40200000.0
2006-01-06 10:45:00,203.491,203.494,203.47,203.49,53100000.0
2006-01-06 10:46:00,203.455,203.455,203.43,203.44,58900001.0
2006-01-06 10:47:00,203.433,203.498,203.422,203.465,42500000.0
2006-01-06 10:48:00,203.479,203.523,203.479,203.518,69299998.0
2006-01-06 10:49:00,203.527,203.557,203.526,203.553,47700000.0
2006-01-06 10:50:00,203.551,203.568,203.535,203.56,64400000.0
2006-01-06 10:51:00,203.564,203.564,203.534,203.549,38800000.0
2006-01-06 10:52:00,203.561,203.561,203.533,203.543,37100000.0
2006-01-06 10:53:00,203.545,203.567,203.545,203.553,77400000.0
2006-01-06 10:54:00,203.564,203.624,203.564,203.624,30900000.0
2006-01-06 10:55:00,203.638,203.65,203.625,203.65,34500000.0
2006-01-06 10:56:00,203.633,203.648,203.623,203.628,28000000.0
2006-01-06 10:57:00,203.63,203.665,203.63,203.664,17200000.0
2006-01-06 10:58:00,203.67,203.693,203.666,203.688,74300001.0
2006-01-06 10:59:00,203.673,203.673,203.639,203.655,38400000.0
2006-01-06 11:00:00,203.661,203.682,203.66,203.66,16300000.0
2006-01-06 11:01:00,203.68,203.687,203.68,203.683,35200000.0
2006-01-06 11:02:00,203.683,203.693,203.667,203.688,63400001.0
2006-01-06 11:03:00,203.687,203.7,203.687,203.7,46100000.0
2006-01-06 11:04:00,203.708,203.729,203.696,203.718,47800000.0
2006-01-06 11:05:00,203.714,203.732,203.714,203.717,36100000.0
2006-01-06 11:06:00,203.732,203.77,203.732,203.77,28000000.0
2006-01-06 11:07:00,203.761,203.784,203.761,203.766,51300000.0
2006-01-06 11:08:00,203.774,203.774,203.726,203.734,44000000.0
2006-01-06 11:09:00,203.726,203.742,203.723,203.742,27100000.0
2006-01-06 11:10:00,203.744,203.747,203.725,203.725,42000000.0
2006-01-06 11:11:00,203.715,203.716,203.708,203.716,14400000.0
2006-01-06 11:12:00,203.722,203.722,203.702,203.715,53200000.0
2006-01-06 11:13:00,203.703,203.736,203.702,203.715,43400000.0
2006-01-06 11:14:00,203.728,203.781,203.728,203.769,26300000.0
2006-01-06 11:15:00,203.764,203.803,203.761,203.795,30700000.0
2006-01-06 11:16:00,203.799,203.812,203.787,203.812,86000000.0
2006-01-06 11:17:00,203.805,203.809,203.783,203.794,65699999.0
2006-01-06 11:18:00,203.776,203.784,203.772,203.78,63600001.0
2006-01-06 11:19:00,203.786,203.786,203.763,203.786,45100000.0
2006-01-06 11:20:00,203.78,203.794,203.771,203.775,37500000.0
2006-01-06 11:21:00,203.79,203.811,203.778,203.811,27000000.0
2006-01-06 11:22:00,203.794,203.805,203.785,203.792,42300000.0
2006-01-06 11:23:00,203.783,203.789,203.745,203.745,19500000.0
2006-01-06 11:24:00,203.762,203.846,203.762,203.846,51500001.0
2006-01-06 11:25:00,203.841,203.851,203.828,203.841,46700000.0
2006-01-06 11:26:00,203.849,203.874,203.845,203.86,29900000.0
2006-01-06 11:27:00,203.868,203.868,203.862,203.862,13200000.0
2006-01-06 11:28:00,203.892,203.897,203.86,203.86,26000000.0
2006-01-06 11:29:00,203.849,203.849,203.796,203.802,56600001.0
2006-01-06 11:30:00,203.809,203.822,203.792,203.806,65000000.0
2006-01-06 11:31:00,203.813,203.813,203.787,203.802,48199999.0
2006-01-06 11:32:00,203.804,203.807,203.803,203.806,33299999.0
2006-01-06 11:33:00,203.806,203.828,203.806,203.82,34700000.0
2006-01-06 11:34:00,203.816,203.826,203.799,203.826,68000000.0
2006-01-06 11:35:00,203.819,203.823,203.808,203.808,19600000.0
2006-01-06 11:36:00,203.8,203.816,203.77,203.77,54000000.0
2006-01-06 11:37:00,203.769,203.772,203.765,203.769,67000002.0
2006-01-06 11:38:00,203.765,203.766,203.749,203.765,41100000.0
2006-01-06 11:39:00,203.759,203.774,203.759,203.774,74400002.0
2006-01-06 11:40:00,203.765,203.776,203.762,203.776,65400000.0
2006-01-06 11:41:00,203.775,203.775,203.739,203.739,19200000.0
2006-01-06 11:42:00,203.724,203.73,203.677,203.677,36200000.0
2006-01-06 11:43:00,203.673,203.69,203.66,203.66,68800000.0
2006-01-06 11:44:00,203.68,203.68,203.66,203.665,67400000.0
2006-01-06 11:45:00,203.66,203.68,203.66,203.675,64100000.0
2006-01-06 11:46:00,203.67,203.7,203.66,203.697,58399999.0
2006-01-06 11:47:00,203.693,203.707,203.679,203.696,31900000.0
2006-01-06 11:48:00,203.697,203.708,203.693,203.704,28300000.0
2006-01-06 11:49:00,203.686,203.705,203.686,203.696,46100000.0
2006-01-06 11:50:00,203.7,203.719,203.7,203.7,12600000.0
2006-01-06 11:51:00,203.715,203.72,203.707,203.71,27200000.0
2006-01-06 11:52:00,203.702,203.702,203.688,203.698,63799999.0
2006-01-06 11:53:00,203.715,203.729,203.708,203.708,48000000.0
2006-01-06 11:54:00,203.713,203.718,203.692,203.696,11300000.0
2006-01-06 11:55:00,203.702,203.702,203.679,203.687,32000000.0
2006-01-06 11:56:00,203.698,203.729,203.698,203.715,45900000.0
2006-01-06 11:57:00,203.714,203.794,203.714,203.794,36700000.0
2006-01-06 11:58:00,203.819,203.927,203.819,203.927,29200000.0
2006-01-06 11:59:00,203.942,203.942,203.909,203.915,41700000.0
2006-01-06 12:00:00,203.921,203.921,203.845,203.86,102900002.0
2006-01-06 12:01:00,203.849,203.857,203.838,203.851,44400000.0
2006-01-06 12:02:00,203.858,203.875,203.848,203.849,92300000.0
2006-01-06 12:03:00,203.849,203.852,203.835,203.835,43499999.0
2006-01-06 12:04:00,203.827,203.831,203.819,203.822,36200000.0
2006-01-06 12:05:00,203.817,203.817,203.804,203.808,40300000.0
2006-01-06 12:06:00,203.813,203.824,203.785,203.785,38000000.0
2006-01-06 12:07:00,203.791,203.812,203.791,203.802,91600001.0
2006-01-06 12:08:00,203.807,203.807,203.791,203.794,44600001.0
2006-01-06 12:09:00,203.788,203.796,203.788,203.789,71200001.0
2006-01-06 12:10:00,203.809,203.81,203.8,203.801,26600000.0
2006-01-06 12:11:00,203.787,203.787,203.751,203.764,37700000.0
2006-01-06 12:12:00,203.764,203.778,203.761,203.775,62000000.0
2006-01-06 12:13:00,203.785,203.805,203.781,203.797,41600000.0
2006-01-06 12:14:00,203.8,203.807,203.792,203.792,41800000.0
2006-01-06 12:15:00,203.79,203.808,203.784,203.787,26200000.0
2006-01-06 12:16:00,203.778,203.778,203.711,203.712,86400001.0
2006-01-06 12:17:00,203.713,203.72,203.693,203.715,70400001.0
2006-01-06 12:18:00,203.715,203.72,203.691,203.691,78800001.0
2006-01-06 12:19:00,203.685,203.693,203.675,203.675,29300000.0
2006-01-06 12:20:00,203.664,203.676,203.662,203.671,54000000.0
2006-01-06 12:21:00,203.681,203.703,203.677,203.681,72300001.0
2006-01-06 12:22:00,203.68,203.68,203.655,203.657,56100001.0
2006-01-06 12:23:00,203.681,203.695,203.666,203.695,13600000.0
2006-01-06 12:24:00,203.707,203.735,203.707,203.726,22700000.0
2006-01-06 12:25:00,203.723,203.723,203.7,203.715,37000000.0
2006-01-06 12:26:00,203.698,203.724,203.686,203.724,43200000.0
2006-01-06 12:27:00,203.726,203.734,203.716,203.721,59699999.0
2006-01-06 12:28:00,203.756,203.775,203.748,203.76,50400000.0
2006-01-06 12:29:00,203.764,203.78,203.736,203.739,43800000.0
2006-01-06 12:30:00,203.736,203.753,203.736,203.75,59700001.0
2006-01-06 12:31:00,203.738,203.741,203.726,203.726,34600000.0
2006-01-06 12:32:00,203.728,203.735,203.707,203.735,25000000.0
2006-01-06 12:33:00,203.734,203.74,203.727,203.73,42100000.0
2006-01-06 12:34:00,203.728,203.729,203.724,203.724,38900001.0
2006-01-06 12:35:00,203.729,203.731,203.717,203.722,53500000.0
2006-01-06 12:36:00,203.72,203.753,203.717,203.753,42400000.0
2006-01-06 12:37:00,203.784,203.825,203.775,203.825,100400000.0
2006-01-06 12:38:00,203.833,203.841,203.819,203.841,83500001.0
2006-01-06 12:39:00,203.834,203.856,203.833,203.845,87900000.0
2006-01-06 12:40:00,203.862,203.879,203.862,203.879,36400000.0
2006-01-06 12:41:00,203.902,203.936,203.902,203.922,53500000.0
2006-01-06 12:42:00,203.933,203.947,203.917,203.929,39600000.0
2006-01-06 12:43:00,203.941,203.95,203.941,203.942,35700000.0
2006-01-06 12:44:00,203.934,203.942,203.919,203.922,44300001.0
2006-01-06 12:45:00,203.91,203.92,203.886,203.92,39900000.0
2006-01-06 12:46:00,203.909,203.909,203.886,203.898,71400000.0
2006-01-06 12:47:00,203.903,203.91,203.884,203.91,68300001.0
2006-01-06 12:48:00,203.904,203.906,203.875,203.897,38700000.0
2006-01-06 12:49:00,203.898,203.913,203.878,203.878,68000001.0
2006-01-06 12:50:00,203.889,203.909,203.889,203.891,38700000.0
2006-01-06 12:51:00,203.884,203.893,203.873,203.893,30200000.0
2006-01-06 12:52:00,203.881,203.892,203.881,203.892,10300000.0
2006-01-06 12:53:00,203.876,203.888,203.835,203.835,39500000.0
2006-01-06 12:54:00,203.85,203.85,203.819,203.845,39800000.0
2006-01-06 12:55:00,203.845,203.881,203.845,203.881,54300000.0
2006-01-06 12:56:00,203.879,203.892,203.879,203.892,12600000.0
2006-01-06 12:57:00,203.899,203.903,203.881,203.884,32000000.0
2006-01-06 12:58:00,203.878,203.881,203.867,203.873,74399999.0
2006-01-06 12:59:00,203.873,203.901,203.865,203.875,56200001.0
2006-01-06 13:00:00,203.868,203.885,203.868,203.875,60199999.0
2006-01-06 13:01:00,203.878,203.897,203.872,203.887,43300000.0
2006-01-06 13:02:00,203.88,203.884,203.868,203.879,103399999.0
2006-01-06 13:03:00,203.85,203.85,203.774,203.774,53400001.0
2006-01-06 13:04:00,203.761,203.798,203.749,203.775,30800000.0
2006-01-06 13:05:00,203.795,203.808,203.789,203.808,28600000.0
2006-01-06 13:06:00,203.803,203.822,203.792,203.792,49900000.0
2006-01-06 13:07:00,203.779,203.818,203.779,203.817,41800000.0
2006-01-06 13:08:00,203.813,203.839,203.813,203.839,50200000.0
2006-01-06 13:09:00,203.845,203.854,203.839,203.849,72700000.0
2006-01-06 13:10:00,203.851,203.87,203.851,203.87,17300000.0
2006-01-06 13:11:00,203.861,203.87,203.85,203.867,76000000.0
2006-01-06 13:12:00,203.878,203.912,203.878,203.908,56600000.0
2006-01-06 13:13:00,203.912,203.946,203.912,203.938,49300000.0
2006-01-06 13:14:00,203.956,203.979,203.953,203.957,60700000.0
2006-01-06 13:15:00,203.946,203.954,203.934,203.95,62700001.0
2006-01-06 13:16:00,203.951,203.962,203.938,203.956,52700000.0
2006-01-06 13:17:00,203.943,203.962,203.943,203.96,78500000.0
2006-01-06 13:18:00,203.979,203.979,203.936,203.948,74100000.0
2006-01-06 13:19:00,203.931,203.934,203.91,203.91,26400000.0
2006-01-06 13:20:00,203.934,203.936,203.912,203.912,65200000.0
2006-01-06 13:21:00,203.909,203.926,203.906,203.915,40400000.0
2006-01-06 13:22:00,203.897,203.907,203.885,203.907,22400000.0
2006-01-06 13:23:00,203.901,203.906,203.877,203.877,98400002.0
2006-01-06 13:24:00,203.877,203.877,203.834,203.845,84300001.0
2006-01-06 13:25:00,203.844,203.869,203.836,203.855,85100000.0
2006-01-06 13:26:00,203.866,203.871,203.846,203.852,34800000.0
2006-01-06 13:27:00,203.844,203.855,203.825,203.844,37600000.0
2006-01-06 13:28:00,203.862,203.862,203.835,203.85,51199999.0
2006-01-06 13:29:00,203.845,203.868,203.845,203.852,32500000.0
2006-01-06 13:30:00,203.844,203.858,203.843,203.847,35000000.0
2006-01-06 13:31:00,203.843,203.862,203.838,203.862,39800000.0
2006-01-06 13:32:00,203.857,203.857,203.822,203.83,36700000.0
2006-01-06 13:33:00,203.828,203.856,203.828,203.856,55900001.0
2006-01-06 13:34:00,203.854,203.864,203.845,203.854,58100000.0
2006-01-06 13:35:00,203.837,203.848,203.828,203.845,66100000.0
2006-01-06 13:36:00,203.824,203.824,203.803,203.807,28800000.0
2006-01-06 13:37:00,203.801,203.801,203.781,203.785,45900000.0
2006-01-06 13:38:00,203.778,203.785,203.763,203.784,32500000.0
2006-01-06 13:39:00,203.798,203.81,203.78,203.81,46000000.0
2006-01-06 13:40:00,203.802,203.805,203.783,203.787,49600000.0
2006-01-06 13:41:00,203.797,203.803,203.788,203.803,23100000.0
2006-01-06 13:42:00,203.808,203.825,203.807,203.825,34800000.0
2006-01-06 13:43:00,203.833,203.833,203.817,203.827,47500000.0
2006-01-06 13:44:00,203.837,203.857,203.837,203.853,61900000.0
2006-01-06 13:45:00,203.835,203.871,203.833,203.867,48400000.0
2006-01-06 13:46:00,203.841,203.855,203.839,203.84,59900000.0
2006-01-06 13:47:00,203.835,203.835,203.817,203.817,54300000.0
2006-01-06 13:48:00,203.822,203.823,203.797,203.797,59399999.0
2006-01-06 13:49:00,203.805,203.805,203.791,203.804,57700000.0
2006-01-06 13:50:00,203.8,203.8,203.779,203.796,34200000.0
2006-01-06 13:51:00,203.807,203.807,203.793,203.8,48400000.0
2006-01-06 13:52:00,203.806,203.826,203.806,203.826,13100000.0
2006-01-06 13:53:00,203.819,203.837,203.819,203.827,48300000.0
2006-01-06 13:54:00,203.817,203.862,203.817,203.855,35600000.0
2006-01-06 13:55:00,203.848,203.849,203.841,203.848,31800000.0
2006-01-06 13:56:00,203.835,203.854,203.835,203.854,50000000.0
2006-01-06 13:57:00,203.864,203.867,203.848,203.867,56000000.0
2006-01-06 13:58:00,203.863,203.863,203.832,203.832,40000000.0
2006-01-06 13:59:00,203.831,203.863,203.805,203.863,28000000.0
2006-01-06 14:00:00,203.854,203.869,203.841,203.846,44000000.0
2006-01-06 14:01:00,203.849,203.855,203.841,203.845,50300000.0
2006-01-06 14:02:00,203.854,203.869,203.842,203.85,68799999.0
2006-01-06 14:03:00,203.83,203.834,203.809,203.832,32999999.0
2006-01-06 14:04:00,203.817,203.829,203.793,203.806,44600000.0
2006-01-06 14:05:00,203.801,203.817,203.793,203.798,53000000.0
2006-01-06 14:06:00,203.8,203.814,203.771,203.79,59900000.0
2006-01-06 14:07:00,203.804,203.805,203.79,203.798,76899999.0
2006-01-06 14:08:00,203.808,203.86,203.808,203.86,42100000.0
2006-01-06 14:09:00,203.87,203.887,203.857,203.862,59099999.0
2006-01-06 14:10:00,203.87,203.882,203.868,203.874,54900001.0
2006-01-06 14:11:00,203.876,203.89,203.87,203.871,55700000.0
2006-01-06 14:12:00,203.851,203.86,203.838,203.848,49200000.0
2006-01-06 14:13:00,203.836,203.856,203.793,203.793,101700000.0
2006-01-06 14:14:00,203.795,203.795,203.781,203.792,54500000.0
2006-01-06 14:15:00,203.801,203.801,203.758,203.758,59200000.0
2006-01-06 14:16:00,203.77,203.77,203.739,203.739,34600000.0
2006-01-06 14:17:00,203.736,203.753,203.736,203.749,32900000.0
2006-01-06 14:18:00,203.741,203.749,203.72,203.72,40000000.0
2006-01-06 14:19:00,203.714,203.735,203.714,203.726,62300000.0
2006-01-06 14:20:00,203.731,203.744,203.725,203.725,51700000.0
2006-01-06 14:21:00,203.714,203.719,203.71,203.71,24700000.0
2006-01-06 14:22:00,203.695,203.71,203.695,203.7,65899999.0
2006-01-06 14:23:00,203.707,203.719,203.701,203.715,32000000.0
2006-01-06 14:24:00,203.715,203.731,203.697,203.697,48200000.0
2006-01-06 14:25:00,203.705,203.713,203.705,203.705,34200000.0
2006-01-06 14:26:00,203.705,203.724,203.701,203.701,17900000.0
2006-01-06 14:27:00,203.704,203.723,203.704,203.72,80200000.0
2006-01-06 14:28:00,203.718,203.754,203.718,203.752,10400000.0
2006-01-06 14:29:00,203.736,203.756,203.729,203.737,38400000.0
2006-01-06 14:30:00,203.708,203.725,203.708,203.725,70900000.0
2006-01-06 14:31:00,203.715,203.727,203.715,203.722,46200000.0
2006-01-06 14:32:00,203.693,203.693,203.622,203.622,50600001.0
2006-01-06 14:33:00,203.591,203.591,203.46,203.517,36600000.0
2006-01-06 14:34:00,203.513,203.536,203.479,203.479,47799999.0
2006-01-06 14:35:00,203.493,203.599,203.493,203.584,27600000.0
2006-01-06 14:36:00,203.579,203.579,203.492,203.492,27400000.0
2006-01-06 14:37:00,203.496,203.543,203.496,203.522,76600000.0
2006-01-06 14:38:00,203.539,203.605,203.539,203.588,31300000.0
2006-01-06 14:39:00,203.573,203.595,203.573,203.578,29500000.0
2006-01-06 14:40:00,203.595,203.62,203.583,203.613,75400000.0
2006-01-06 14:41:00,203.599,203.599,203.545,203.555,59800000.0
2006-01-06 14:42:00,203.553,203.597,203.544,203.597,38100000.0
2006-01-06 14:43:00,203.605,203.619,203.592,203.592,42500000.0
2006-01-06 14:44:00,203.609,203.625,203.597,203.624,35000000.0
2006-01-06 14:45:00,203.632,203.666,203.632,203.642,62400001.0
2006-01-06 14:46:00,203.646,203.656,203.605,203.605,23700000.0
2006-01-06 14:47:00,203.612,203.619,203.591,203.611,35000000.0
2006-01-06 14:48:00,203.614,203.634,203.601,203.629,61400000.0
2006-01-06 14:49:00,203.617,203.629,203.578,203.599,31000000.0
2006-01-06 14:50:00,203.577,203.578,203.565,203.57,33300000.0
2006-01-06 14:51:00,203.551,203.557,203.535,203.55,78400000.0
2006-01-06 14:52:00,203.562,203.562,203.521,203.521,54600000.0
2006-01-06 14:53:00,203.506,203.516,203.504,203.512,53400000.0
2006-01-06 14:54:00,203.501,203.512,203.498,203.507,61800000.0
2006-01-06 14:55:00,203.51,203.534,203.502,203.522,29900000.0
2006-01-06 14:56:00,203.528,203.528,203.475,203.475,57200000.0
2006-01-06 14:57:00,203.469,203.485,203.466,203.481,14900000.0
2006-01-06 14:58:00,203.491,203.491,203.461,203.47,90300001.0
2006-01-06 14:59:00,203.468,203.504,203.468,203.489,43800000.0
2006-01-06 15:00:00,203.488,203.493,203.459,203.465,53700000.0
2006-01-06 15:01:00,203.459,203.472,203.451,203.472,87100001.0
2006-01-06 15:02:00,203.462,203.477,203.459,203.464,35700000.0
2006-01-06 15:03:00,203.459,203.487,203.459,203.475,30200000.0
2006-01-06 15:04:00,203.468,203.508,203.468,203.508,55600000.0
2006-01-06 15:05:00,203.496,203.496,203.454,203.454,56599999.0
2006-01-06 15:06:00,203.458,203.485,203.458,203.47,29000000.0
2006-01-06 15:07:00,203.494,203.53,203.494,203.518,67700000.0
2006-01-06 15:08:00,203.521,203.521,203.501,203.501,43500000.0
2006-01-06 15:09:00,203.48,203.487,203.463,203.471,67800000.0
2006-01-06 15:10:00,203.463,203.518,203.463,203.518,40600000.0
2006-01-06 15:11:00,203.508,203.543,203.498,203.543,50600000.0
2006-01-06 15:12:00,203.534,203.534,203.494,203.504,32700000.0
2006-01-06 15:13:00,203.473,203.51,203.473,203.494,74899999.0
2006-01-06 15:14:00,203.492,203.492,203.476,203.479,46300001.0
2006-01-06 15:15:00,203.5,203.57,203.5,203.57,60899999.0
2006-01-06 15:16:00,203.566,203.598,203.544,203.559,30500000.0
2006-01-06 15:17:00,203.552,203.57,203.547,203.561,38000000.0
2006-01-06 15:18:00,203.575,203.602,203.567,203.597,49000000.0
2006-01-06 15:19:00,203.6,203.627,203.588,203.62,39500000.0
2006-01-06 15:20:00,203.608,203.608,203.568,203.582,55500001.0
2006-01-06 15:21:00,203.579,203.621,203.579,203.604,36300000.0
2006-01-06 15:22:00,203.602,203.602,203.569,203.569,49900000.0
2006-01-06 15:23:00,203.569,203.579,203.555,203.565,47800001.0
2006-01-06 15:24:00,203.584,203.63,203.584,203.617,44800000.0
2006-01-06 15:25:00,203.607,203.607,203.569,203.588,27900000.0
2006-01-06 15:26:00,203.606,203.622,203.598,203.615,67299999.0
2006-01-06 15:27:00,203.617,203.656,203.617,203.628,37500000.0
2006-01-06 15:28:00,203.624,203.672,203.624,203.672,64499999.0
2006-01-06 15:29:00,203.629,203.657,203.583,203.598,63500001.0
2006-01-06 15:30:00,203.553,203.777,203.504,203.777,95000001.0
2006-01-06 15:31:00,203.703,203.741,203.556,203.556,35800000.0
2006-01-06 15:32:00,203.513,203.622,203.513,203.587,52900001.0
2006-01-06 15:33:00,203.57,203.688,203.552,203.688,48800000.0
2006-01-06 15:34:00,203.673,203.829,203.673,203.718,75600000.0
2006-01-06 15:35:00,203.73,203.903,203.714,203.858,53999999.0
2006-01-06 15:36:00,203.812,203.812,203.627,203.642,28800000.0
2006-01-06 15:37:00,203.627,203.631,203.498,203.507,21300000.0
2006-01-06 15:38:00,203.503,203.642,203.489,203.641,37600000.0
2006-01-06 15:39:00,203.64,203.658,203.571,203.573,58500001.0
2006-01-06 15:40:00,203.579,203.591,203.552,203.57,44800000.0
2006-01-06 15:41:00,203.545,203.561,203.509,203.558,40100000.0
2006-01-06 15:42:00,203.53,203.53,203.472,203.484,34200000.0
2006-01-06 15:43:00,203.494,203.527,203.458,203.527,42800000.0
2006-01-06 15:44:00,203.525,203.543,203.493,203.509,49700000.0
2006-01-06 15:45:00,203.46,203.46,203.41,203.41,84200000.0
2006-01-06 15:46:00,203.419,203.436,203.39,203.433,52500000.0
2006-01-06 15:47:00,203.304,203.357,203.088,203.088,68900000.0
2006-01-06 15:48:00,203.081,203.081,202.697,202.697,52200000.0
2006-01-06 15:49:00,202.645,202.767,202.596,202.751,31200000.0
2006-01-06 15:50:00,202.742,202.939,202.739,202.885,84800000.0
2006-01-06 15:51:00,202.828,202.828,202.488,202.51,55000000.0
2006-01-06 15:52:00,202.561,202.766,202.561,202.732,60300000.0
2006-01-06 15:53:00,202.755,202.832,202.755,202.774,70100000.0
2006-01-06 15:54:00,202.74,202.77,202.706,202.737,22500000.0
2006-01-06 15:55:00,202.739,202.748,202.64,202.64,25500000.0
2006-01-06 15:56:00,202.588,202.68,202.583,202.644,84200001.0
2006-01-06 15:57:00,202.656,202.718,202.624,202.624,86499998.0
2006-01-06 15:58:00,202.584,202.661,202.554,202.65,44900000.0
2006-01-06 15:59:00,202.633,202.633,202.505,202.512,22700000.0
2006-01-06 16:00:00,202.496,202.567,202.496,202.567,17300000.0
2006-01-06 16:01:00,202.594,202.637,202.59,202.623,58200000.0
2006-01-06 16:02:00,202.602,202.617,202.572,202.584,101300000.0
2006-01-06 16:03:00,202.579,202.624,202.573,202.613,47700001.0
2006-01-06 16:04:00,202.636,202.643,202.579,202.583,46900000.0
2006-01-06 16:05:00,202.572,202.579,202.529,202.566,47700000.0
2006-01-06 16:06:00,202.553,202.597,202.537,202.597,28900000.0
2006-01-06 16:07:00,202.571,202.643,202.569,202.615,31300000.0
2006-01-06 16:08:00,202.606,202.632,202.606,202.623,43600001.0
2006-01-06 16:09:00,202.63,202.636,202.509,202.548,56699999.0
2006-01-06 16:10:00,202.522,202.531,202.489,202.509,50100000.0
2006-01-06 16:11:00,202.428,202.428,202.203,202.225,52800000.0
2006-01-06 16:12:00,202.241,202.241,202.185,202.201,69000000.0
2006-01-06 16:13:00,202.199,202.246,202.195,202.22,34200000.0
2006-01-06 16:14:00,202.217,202.238,202.209,202.224,47600000.0
2006-01-06 16:15:00,202.221,202.226,202.195,202.226,28199999.0
2006-01-06 16:16:00,202.201,202.201,202.159,202.159,26200000.0
2006-01-06 16:17:00,202.184,202.184,202.105,202.105,40200000.0
2006-01-06 16:18:00,202.108,202.199,202.103,202.199,59700001.0
2006-01-06 16:19:00,202.236,202.236,202.147,202.182,23200000.0
2006-01-06 16:20:00,202.215,202.261,202.214,202.261,40100000.0
2006-01-06 16:21:00,202.292,202.316,202.259,202.278,48500001.0
2006-01-06 16:22:00,202.302,202.314,202.261,202.27,41400000.0
2006-01-06 16:23:00,202.267,202.303,202.225,202.303,59400000.0
2006-01-06 16:24:00,202.325,202.43,202.316,202.427,34300000.0
2006-01-06 16:25:00,202.435,202.435,202.31,202.32,19200000.0
2006-01-06 16:26:00,202.351,202.372,202.318,202.32,45800000.0
2006-01-06 16:27:00,202.335,202.36,202.304,202.344,34200000.0
2006-01-06 16:28:00,202.353,202.375,202.34,202.365,61600000.0
2006-01-06 16:29:00,202.366,202.418,202.361,202.416,56500001.0
2006-01-06 16:30:00,202.405,202.438,202.396,202.396,70400000.0
2006-01-06 16:31:00,202.368,202.392,202.354,202.39,25900000.0
2006-01-06 16:32:00,202.411,202.444,202.389,202.444,38200000.0
2006-01-06 16:33:00,202.436,202.436,202.409,202.416,33400000.0
2006-01-06 16:34:00,202.433,202.471,202.433,202.47,28200000.0
2006-01-06 16:35:00,202.431,202.453,202.427,202.443,48200000.0
2006-01-06 16:36:00,202.475,202.494,202.468,202.478,29000000.0
2006-01-06 16:37:00,202.5,202.516,202.479,202.495,58200000.0
2006-01-06 16:38:00,202.487,202.498,202.448,202.448,38000000.0
2006-01-06 16:39:00,202.443,202.469,202.443,202.467,39800000.0
2006-01-06 16:40:00,202.437,202.437,202.367,202.367,20200000.0
2006-01-06 16:41:00,202.387,202.478,202.387,202.478,88400001.0
2006-01-06 16:42:00,202.489,202.489,202.439,202.447,51900000.0
2006-01-06 16:43:00,202.47,202.517,202.463,202.493,63500000.0
2006-01-06 16:44:00,202.498,202.562,202.498,202.56,69000001.0
2006-01-06 16:45:00,202.561,202.587,202.556,202.586,64300000.0
2006-01-06 16:46:00,202.591,202.609,202.566,202.566,22100000.0
2006-01-06 16:47:00,202.565,202.58,202.525,202.526,87400000.0
2006-01-06 16:48:00,202.512,202.532,202.507,202.509,86200002.0
2006-01-06 16:49:00,202.501,202.523,202.491,202.505,43899999.0
2006-01-06 16:50:00,202.493,202.535,202.493,202.509,64399999.0
2006-01-06 16:51:00,202.515,202.59,202.509,202.59,65300001.0
2006-01-06 16:52:00,202.62,202.67,202.605,202.67,17200000.0
2006-01-06 16:53:00,202.71,202.745,202.705,202.728,48500000.0
2006-01-06 16:54:00,202.713,202.729,202.703,202.703,45100000.0
2006-01-06 16:55:00,202.715,202.742,202.68,202.734,53900000.0
2006-01-06 16:56:00,202.715,202.737,202.66,202.66,80600000.0
2006-01-06 16:57:00,202.652,202.652,202.589,202.61,53900001.0
2006-01-06 16:58:00,202.626,202.725,202.612,202.722,76999999.0
2006-01-06 16:59:00,202.72,202.79,202.673,202.673,69200000.0
2006-01-06 17:00:00,202.652,202.721,202.652,202.721,20700000.0
2006-01-06 17:01:00,202.738,202.756,202.715,202.716,72700000.0
2006-01-06 17:02:00,202.722,202.731,202.702,202.728,43800000.0
2006-01-06 17:03:00,202.725,202.779,202.722,202.754,84400001.0
2006-01-06 17:04:00,202.738,202.738,202.677,202.703,103599999.0
2006-01-06 17:05:00,202.726,202.78,202.726,202.779,59200000.0
2006-01-06 17:06:00,202.795,202.801,202.769,202.785,96900002.0
2006-01-06 17:07:00,202.764,202.827,202.763,202.827,37700000.0
2006-01-06 17:08:00,202.81,202.834,202.804,202.825,38900000.0
2006-01-06 17:09:00,202.801,202.846,202.801,202.817,41300000.0
2006-01-06 17:10:00,202.826,202.826,202.796,202.799,92400000.0
2006-01-06 17:11:00,202.808,202.843,202.8,202.837,49500000.0
2006-01-06 17:12:00,202.831,202.831,202.74,202.74,30500000.0
2006-01-06 17:13:00,202.746,202.823,202.746,202.813,66100000.0
2006-01-06 17:14:00,202.831,202.831,202.777,202.777,19800000.0
2006-01-06 17:15:00,202.772,202.772,202.668,202.728,30700000.0
2006-01-06 17:16:00,202.742,202.742,202.67,202.701,108300000.0
2006-01-06 17:17:00,202.708,202.733,202.67,202.67,50399999.0
2006-01-06 17:18:00,202.68,202.68,202.534,202.581,59000000.0
2006-01-06 17:19:00,202.606,202.606,202.441,202.441,38800000.0
2006-01-06 17:20:00,202.413,202.473,202.412,202.451,64300000.0
2006-01-06 17:21:00,202.458,202.555,202.458,202.555,47600000.0
2006-01-06 17:22:00,202.594,202.624,202.548,202.624,66500000.0
2006-01-06 17:23:00,202.629,202.667,202.617,202.621,47200000.0
2006-01-06 17:24:00,202.617,202.643,202.617,202.632,25200000.0
2006-01-06 17:25:00,202.619,202.639,202.615,202.615,32000000.0
2006-01-06 17:26:00,202.63,202.678,202.63,202.643,78100001.0
2006-01-06 17:27:00,202.683,202.818,202.683,202.818,50400000.0
2006-01-06 17:28:00,202.827,202.832,202.734,202.734,59900001.0
2006-01-06 17:29:00,202.752,202.776,202.726,202.776,90600000.0
2006-01-06 17:30:00,202.776,202.859,202.776,202.859,49000000.0
2006-01-06 17:31:00,202.846,202.869,202.844,202.867,60700000.0
2006-01-06 17:32:00,202.868,202.901,202.859,202.859,36700000.0
2006-01-06 17:33:00,202.833,202.859,202.833,202.859,33700000.0
2006-01-06 17:34:00,202.869,202.888,202.862,202.862,37900000.0
2006-01-06 17:35:00,202.844,202.858,202.816,202.816,75300000.0
2006-01-06 17:36:00,202.82,202.86,202.82,202.844,67000000.0
2006-01-06 17:37:00,202.833,202.884,202.812,202.884,60200001.0
2006-01-06 17:38:00,202.885,202.918,202.879,202.918,85000000.0
2006-01-06 17:39:00,202.902,202.924,202.884,202.924,40400000.0
2006-01-06 17:40:00,202.908,202.95,202.908,202.939,48900000.0
2006-01-06 17:41:00,202.947,203.053,202.939,203.048,74600000.0
2006-01-06 17:42:00,203.044,203.049,203.009,203.009,102600000.0
2006-01-06 17:43:00,203.006,203.014,202.983,202.983,41300000.0
2006-01-06 17:44:00,202.965,202.97,202.947,202.961,112600001.0
2006-01-06 17:45:00,202.964,202.964,202.864,202.864,59699999.0
2006-01-06 17:46:00,202.84,202.84,202.785,202.789,88300001.0
2006-01-06 17:47:00,202.811,202.847,202.787,202.844,31800000.0
2006-01-06 17:48:00,202.856,202.899,202.856,202.887,26100000.0
2006-01-06 17:49:00,202.905,202.94,202.887,202.931,25900000.0
2006-01-06 17:50:00,202.932,202.937,202.888,202.888,79199999.0
2006-01-06 17:51:00,202.895,203.006,202.875,203.006,61300000.0
2006-01-06 17:52:00,203.01,203.01,202.924,202.946,40600000.0
2006-01-06 17:53:00,202.942,202.942,202.903,202.913,51800000.0
2006-01-06 17:54:00,202.921,202.949,202.909,202.919,24700000.0
2006-01-06 17:55:00,202.94,202.944,202.913,202.926,34400000.0
2006-01-06 17:56:00,202.917,202.926,202.89,202.907,50200000.0
2006-01-06 17:57:00,202.889,202.905,202.886,202.886,68700000.0
2006-01-06 17:58:00,202.891,202.947,202.886,202.947,32500000.0
2006-01-06 17:59:00,202.976,203.006,202.936,203.006,70800000.0
2006-01-06 18:00:00,203.035,203.035,202.911,202.911,56800000.0
2006-01-06 18:01:00,202.917,203.003,202.887,202.933,544900000.0
2006-01-06 18:02:00,202.979,202.985,202.931,202.985,683600000.0
2006-01-06 18:03:00,202.983,202.983,202.92,202.948,673999998.0
2006-01-06 18:04:00,202.952,202.972,202.901,202.927,531000000.0
2006-01-06 18:05:00,202.94,202.952,202.899,202.91,620900001.0
2006-01-06 18:06:00,202.895,202.95,202.874,202.933,745299999.0
2006-01-06 18:07:00,202.933,202.944,202.87,202.872,724699998.0
2006-01-06 18:08:00,202.865,202.939,202.865,202.939,646899998.0
2006-01-06 18:09:00,202.93,202.931,202.894,202.894,458300001.0
2006-01-06 18:10:00,202.892,202.913,202.855,202.885,529400000.0
2006-01-06 18:11:00,202.879,202.888,202.842,202.844,343000000.0
2006-01-06 18:12:00,202.853,202.913,202.83,202.83,263699999.0
2006-01-06 18:13:00,202.819,202.845,202.784,202.784,404200000.0
2006-01-06 18:14:00,202.786,202.823,202.779,202.813,572500000.0
2006-01-06 18:15:00,202.826,202.853,202.81,202.836,692800001.0
2006-01-06 18:16:00,202.827,202.828,202.784,202.788,582999999.0
2006-01-06 18:17:00,202.796,202.821,202.779,202.813,279400001.0
2006-01-06 18:18:00,202.815,202.837,202.789,202.824,406100000.0
2006-01-06 18:19:00,202.837,202.837,202.781,202.814,472399999.0
2006-01-06 18:20:00,202.831,202.86,202.829,202.837,664800000.0
2006-01-06 18:21:00,202.844,202.889,202.844,202.87,637099999.0
2006-01-06 18:22:00,202.873,202.892,202.842,202.845,450300001.0
2006-01-06 18:23:00,202.839,202.868,202.826,202.83,872600000.0
2006-01-06 18:24:00,202.813,202.852,202.81,202.83,593500000.0
2006-01-06 18:25:00,202.824,202.824,202.724,202.724,478400001.0
2006-01-06 18:26:00,202.7,202.714,202.683,202.683,346499999.0
2006-01-06 18:27:00,202.678,202.729,202.655,202.729,392200000.0
2006-01-06 18:28:00,202.749,202.775,202.739,202.751,403299999.0
2006-01-06 18:29:00,202.77,202.817,202.756,202.802,496099998.0
2006-01-06 18:30:00,202.817,202.835,202.8,202.802,299799998.0
2006-01-06 18:31:00,202.807,202.845,202.803,202.845,369599999.0
2006-01-06 18:32:00,202.838,202.851,202.814,202.823,435799998.0
2006-01-06 18:33:00,202.826,202.852,202.803,202.822,396800000.0
2006-01-06 18:34:00,202.837,202.837,202.781,202.79,515200001.0
2006-01-06 18:35:00,202.776,202.776,202.731,202.734,473599999.0
2006-01-06 18:36:00,202.734,202.749,202.692,202.735,258900001.0
2006-01-06 18:37:00,202.737,202.737,202.696,202.7,157099999.0
2006-01-06 18:38:00,202.699,202.707,202.687,202.688,147200000.0
2006-01-06 18:39:00,202.679,202.709,202.677,202.685,75700001.0
2006-01-06 18:40:00,202.663,202.674,202.635,202.635,279399999.0
2006-01-06 18:41:00,202.622,202.661,202.614,202.655,233199999.0
2006-01-06 18:42:00,202.653,202.653,202.617,202.644,282200001.0
2006-01-06 18:43:00,202.632,202.651,202.585,202.585,148200000.0
2006-01-06 18:44:00,202.582,202.586,202.562,202.563,380600000.0
2006-01-06 18:45:00,202.558,202.558,202.524,202.555,158699999.0
2006-01-06 18:46:00,202.552,202.563,202.539,202.555,169500001.0
2006-01-06 18:47:00,202.544,202.546,202.455,202.455,90200000.0
2006-01-06 18:48:00,202.459,202.484,202.444,202.462,167700000.0
2006-01-06 18:49:00,202.448,202.448,202.415,202.422,160700000.0
2006-01-06 18:50:00,202.42,202.428,202.4,202.428,210099999.0
2006-01-06 18:51:00,202.443,202.504,202.443,202.504,219300000.0
2006-01-06 18:52:00,202.511,202.511,202.444,202.47,224200001.0
2006-01-06 18:53:00,202.465,202.465,202.429,202.441,215400000.0
2006-01-06 18:54:00,202.443,202.443,202.374,202.374,236900002.0
2006-01-06 18:55:00,202.364,202.404,202.312,202.312,218899999.0
2006-01-06 18:56:00,202.31,202.351,202.298,202.341,23800000.0
2006-01-06 18:57:00,202.368,202.407,202.31,202.407,187100001.0
2006-01-06 18:58:00,202.42,202.44,202.406,202.44,345399999.0
2006-01-06 18:59:00,202.437,202.483,202.433,202.479,287300000.0
2006-01-06 19:00:00,202.476,202.484,202.381,202.398,125399998.0
2006-01-06 19:01:00,202.4,202.534,202.4,202.534,90400000.0
2006-01-06 19:02:00,202.557,202.65,202.557,202.595,195099999.0
2006-01-06 19:03:00,202.583,202.583,202.51,202.514,299800002.0
2006-01-06 19:04:00,202.508,202.531,202.49,202.525,186500000.0
2006-01-06 19:05:00,202.501,202.501,202.447,202.48,173600002.0
2006-01-06 19:06:00,202.488,202.544,202.477,202.528,449099998.0
2006-01-06 19:07:00,202.532,202.586,202.507,202.564,300299998.0
2006-01-06 19:08:00,202.574,202.628,202.574,202.602,307500000.0
2006-01-06 19:09:00,202.586,202.586,202.444,202.487,159300000.0
2006-01-06 19:10:00,202.515,202.563,202.515,202.536,117200001.0
2006-01-06 19:11:00,202.557,202.602,202.557,202.598,46900000.0
2006-01-06 19:12:00,202.592,202.61,202.546,202.572,106000001.0
2006-01-06 19:13:00,202.579,202.661,202.579,202.603,156300000.0
2006-01-06 19:14:00,202.596,202.597,202.477,202.477,264799999.0
2006-01-06 19:15:00,202.466,202.466,202.38,202.457,313200001.0
2006-01-06 19:16:00,202.463,202.463,202.431,202.432,67400000.0
2006-01-06 19:17:00,202.446,202.541,202.442,202.527,83500000.0
2006-01-06 19:18:00,202.527,202.544,202.496,202.525,165400000.0
2006-01-06 19:19:00,202.523,202.532,202.484,202.522,181599999.0
2006-01-06 19:20:00,202.533,202.558,202.524,202.533,134000000.0
2006-01-06 19:21:00,202.534,202.552,202.523,202.536,119500000.0
2006-01-06 19:22:00,202.532,202.541,202.524,202.533,133400000.0
2006-01-06 19:23:00,202.534,202.561,202.529,202.542,397500002.0
2006-01-06 19:24:00,202.539,202.553,202.499,202.533,91000000.0
2006-01-06 19:25:00,202.536,202.537,202.51,202.535,187100000.0
2006-01-06 19:26:00,202.533,202.562,202.515,202.562,462900000.0
2006-01-06 19:27:00,202.566,202.621,202.566,202.614,292100000.0
2006-01-06 19:28:00,202.619,202.629,202.604,202.628,214500000.0
2006-01-06 19:29:00,202.623,202.665,202.617,202.665,79099999.0
2006-01-06 19:30:00,202.659,202.659,202.6,202.618,262600001.0
2006-01-06 19:31:00,202.607,202.607,202.554,202.579,118600000.0
2006-01-06 19:32:00,202.582,202.608,202.582,202.606,391000001.0
2006-01-06 19:33:00,202.62,202.648,202.618,202.619,214099998.0
2006-01-06 19:34:00,202.605,202.614,202.508,202.508,242300001.0
2006-01-06 19:35:00,202.505,202.559,202.502,202.552,351200001.0
2006-01-06 19:36:00,202.561,202.561,202.524,202.551,254700001.0
2006-01-06 19:37:00,202.559,202.559,202.534,202.552,96899999.0
2006-01-06 19:38:00,202.572,202.59,202.56,202.584,210000001.0
2006-01-06 19:39:00,202.587,202.587,202.564,202.575,253000002.0
2006-01-06 19:40:00,202.579,202.586,202.56,202.56,330799999.0
2006-01-06 19:41:00,202.574,202.59,202.566,202.574,263700000.0
2006-01-06 19:42:00,202.565,202.582,202.558,202.577,173200000.0
2006-01-06 19:43:00,202.575,202.575,202.512,202.515,58600000.0
2006-01-06 19:44:00,202.515,202.555,202.515,202.535,256699999.0
2006-01-06 19:45:00,202.548,202.55,202.529,202.55,84100000.0
2006-01-06 19:46:00,202.563,202.57,202.538,202.57,157000000.0
2006-01-06 19:47:00,202.568,202.568,202.532,202.548,54700000.0
2006-01-06 19:48:00,202.513,202.513,202.375,202.382,261999998.0
2006-01-06 19:49:00,202.355,202.405,202.295,202.405,191400001.0
2006-01-06 19:50:00,202.42,202.435,202.401,202.414,187799998.0
2006-01-06 19:51:00,202.415,202.434,202.397,202.397,142900000.0
2006-01-06 19:52:00,202.403,202.427,202.403,202.418,165500000.0
2006-01-06 19:53:00,202.419,202.419,202.394,202.394,172900000.0
2006-01-06 19:54:00,202.385,202.406,202.376,202.406,149900000.0
2006-01-06 19:55:00,202.412,202.417,202.386,202.386,73400001.0
2006-01-06 19:56:00,202.383,202.4,202.368,202.4,162200000.0
2006-01-06 19:57:00,202.409,202.465,202.409,202.454,131200000.0
2006-01-06 19:58:00,202.46,202.472,202.447,202.447,270899999.0
2006-01-06 19:59:00,202.456,202.482,202.439,202.475,212000000.0
2006-01-06 20:00:00,202.502,202.573,202.502,202.569,40200000.0
2006-01-06 20:01:00,202.573,202.575,202.522,202.522,117600001.0
2006-01-06 20:02:00,202.507,202.507,202.41,202.49,132500000.0
2006-01-06 20:03:00,202.5,202.529,202.494,202.494,120200002.0
2006-01-06 20:04:00,202.493,202.501,202.484,202.492,174600000.0
2006-01-06 20:05:00,202.49,202.505,202.472,202.497,137100002.0
2006-01-06 20:06:00,202.5,202.513,202.494,202.503,201000000.0
2006-01-06 20:07:00,202.507,202.507,202.468,202.473,131200001.0
2006-01-06 20:08:00,202.479,202.495,202.471,202.471,162299998.0
2006-01-06 20:09:00,202.478,202.496,202.477,202.49,85900000.0
2006-01-06 20:10:00,202.5,202.55,202.5,202.548,112900000.0
2006-01-06 20:11:00,202.55,202.558,202.527,202.535,320600001.0
2006-01-06 20:12:00,202.53,202.568,202.527,202.53,487800001.0
2006-01-06 20:13:00,202.533,202.533,202.504,202.523,202400002.0
2006-01-06 20:14:00,202.522,202.522,202.504,202.504,195099997.0
2006-01-06 20:15:00,202.512,202.532,202.506,202.513,413499999.0
2006-01-06 20:16:00,202.512,202.532,202.51,202.523,218200002.0
2006-01-06 20:17:00,202.529,202.538,202.52,202.535,53500001.0
2006-01-06 20:18:00,202.532,202.532,202.499,202.499,112000000.0
2006-01-06 20:19:00,202.52,202.529,202.516,202.523,147300000.0
2006-01-06 20:20:00,202.528,202.552,202.524,202.539,280100001.0
2006-01-06 20:21:00,202.535,202.541,202.514,202.523,154500001.0
2006-01-06 20:22:00,202.525,202.531,202.504,202.512,271799997.0
2006-01-06 20:23:00,202.501,202.523,202.476,202.476,150400000.0
2006-01-06 20:24:00,202.462,202.476,202.439,202.439,133799999.0
2006-01-06 20:25:00,202.433,202.453,202.422,202.436,287500000.0
2006-01-06 20:26:00,202.442,202.46,202.434,202.454,333700002.0
2006-01-06 20:27:00,202.45,202.47,202.437,202.47,155000000.0
2006-01-06 20:28:00,202.47,202.478,202.439,202.445,387999997.0
2006-01-06 20:29:00,202.462,202.493,202.458,202.458,440699999.0
2006-01-06 20:30:00,202.453,202.453,202.415,202.415,443899998.0
2006-01-06 20:31:00,202.402,202.422,202.381,202.381,371700001.0
2006-01-06 20:32:00,202.384,202.415,202.384,202.387,536799998.0
2006-01-06 20:33:00,202.383,202.412,202.38,202.38,165600001.0
2006-01-06 20:34:00,202.37,202.382,202.364,202.382,126500000.0
2006-01-06 20:35:00,202.374,202.386,202.374,202.386,92200000.0
2006-01-06 20:36:00,202.384,202.387,202.372,202.385,117500000.0
2006-01-06 20:37:00,202.385,202.406,202.377,202.406,147299999.0
2006-01-06 20:38:00,202.4,202.4,202.366,202.366,210199999.0
2006-01-06 20:39:00,202.37,202.379,202.359,202.36,202299999.0
2006-01-06 20:40:00,202.362,202.362,202.34,202.357,384800000.0
2006-01-06 20:41:00,202.361,202.361,202.332,202.35,179000000.0
2006-01-06 20:42:00,202.343,202.358,202.331,202.342,165499999.0
2006-01-06 20:43:00,202.342,202.353,202.314,202.34,289200000.0
2006-01-06 20:44:00,202.337,202.344,202.316,202.341,312900000.0
2006-01-06 20:45:00,202.347,202.35,202.325,202.335,290300000.0
2006-01-06 20:46:00,202.332,202.344,202.325,202.329,312000000.0
2006-01-06 20:47:00,202.33,202.352,202.323,202.323,233899999.0
2006-01-06 20:48:00,202.326,202.347,202.323,202.336,263399999.0
2006-01-06 20:49:00,202.35,202.352,202.335,202.345,118800000.0
2006-01-06 20:50:00,202.34,202.364,202.336,202.349,398800001.0
2006-01-06 20:51:00,202.341,202.363,202.309,202.36,152100001.0
2006-01-06 20:52:00,202.369,202.373,202.35,202.37,114000001.0
2006-01-06 20:53:00,202.369,202.391,202.365,202.368,254900002.0
2006-01-06 20:54:00,202.373,202.38,202.354,202.379,132399999.0
2006-01-06 20:55:00,202.372,202.372,202.338,202.34,336600000.0
2006-01-06 20:56:00,202.338,202.353,202.335,202.34,206199999.0
2006-01-06 20:57:00,202.341,202.358,202.333,202.342,336600000.0
2006-01-06 20:58:00,202.342,202.369,202.342,202.352,363200002.0
2006-01-06 20:59:00,202.359,202.374,202.352,202.374,524400001.0
2006-01-06 21:00:00,202.384,202.41,202.377,202.379,513499999.0
2006-01-06 21:01:00,202.37,202.37,202.335,202.335,449700000.0
2006-01-06 21:02:00,202.333,202.385,202.333,202.374,175800000.0
2006-01-06 21:03:00,202.377,202.392,202.363,202.367,167600000.0
2006-01-06 21:04:00,202.371,202.376,202.328,202.335,120600000.0
2006-01-06 21:05:00,202.328,202.331,202.307,202.307,108900000.0
2006-01-06 21:06:00,202.306,202.319,202.303,202.307,120900000.0
2006-01-06 21:07:00,202.329,202.351,202.324,202.345,208000000.0
2006-01-06 21:08:00,202.347,202.363,202.335,202.342,169799999.0
2006-01-06 21:09:00,202.351,202.356,202.334,202.353,71799999.0
2006-01-06 21:10:00,202.355,202.359,202.345,202.354,58700000.0
2006-01-06 21:11:00,202.369,202.4,202.357,202.4,60600000.0
2006-01-06 21:12:00,202.405,202.407,202.386,202.398,113700000.0
2006-01-06 21:13:00,202.399,202.399,202.374,202.374,136199999.0
2006-01-06 21:14:00,202.377,202.4,202.358,202.393,365199997.0
2006-01-06 21:15:00,202.388,202.39,202.34,202.374,314700000.0
2006-01-06 21:16:00,202.381,202.438,202.372,202.424,93100000.0
2006-01-06 21:17:00,202.422,202.428,202.398,202.398,229799999.0
2006-01-06 21:18:00,202.41,202.44,202.404,202.426,161700000.0
2006-01-06 21:19:00,202.432,202.456,202.418,202.443,212000000.0
2006-01-06 21:20:00,202.442,202.442,202.41,202.428,329899997.0
2006-01-06 21:21:00,202.419,202.419,202.345,202.358,262199999.0
2006-01-06 21:22:00,202.356,202.374,202.336,202.336,215100000.0
2006-01-06 21:23:00,202.332,202.344,202.307,202.307,180799999.0
2006-01-06 21:24:00,202.292,202.321,202.292,202.302,185300001.0
2006-01-06 21:25:00,202.305,202.326,202.3,202.301,262600001.0
2006-01-06 21:26:00,202.305,202.338,202.294,202.294,142900001.0
2006-01-06 21:27:00,202.301,202.301,202.288,202.293,129200000.0
2006-01-06 21:28:00,202.3,202.308,202.288,202.29,105200000.0
2006-01-06 21:29:00,202.29,202.301,202.269,202.295,118100001.0
2006-01-06 21:30:00,202.3,202.31,202.292,202.298,116400002.0
2006-01-06 21:31:00,202.277,202.311,202.277,202.305,64200000.0
2006-01-06 21:32:00,202.3,202.308,202.289,202.308,111700001.0
2006-01-06 21:33:00,202.309,202.318,202.297,202.31,203300000.0
2006-01-06 21:34:00,202.309,202.309,202.291,202.3,138800000.0
2006-01-06 21:35:00,202.288,202.297,202.279,202.282,63100000.0
2006-01-06 21:36:00,202.284,202.286,202.276,202.281,71600000.0
2006-01-06 21:37:00,202.284,202.296,202.284,202.285,71700000.0
2006-01-06 21:38:00,202.278,202.307,202.278,202.301,25600000.0
2006-01-06 21:39:00,202.308,202.375,202.307,202.375,39900000.0
2006-01-06 21:40:00,202.388,202.449,202.388,202.445,45800000.0
2006-01-06 21:41:00,202.457,202.478,202.443,202.454,40499999.0
2006-01-06 21:42:00,202.468,202.485,202.463,202.474,155200001.0
2006-01-06 21:43:00,202.476,202.476,202.459,202.471,57100001.0
2006-01-06 21:44:00,202.479,202.5,202.467,202.487,173999999.0
2006-01-06 21:45:00,202.5,202.516,202.5,202.516,114700001.0
2006-01-06 21:46:00,202.526,202.576,202.526,202.566,151900002.0
2006-01-06 21:47:00,202.585,202.612,202.57,202.606,59800000.0
2006-01-06 21:48:00,202.592,202.592,202.551,202.572,178899999.0
2006-01-06 21:49:00,202.559,202.57,202.558,202.564,94100000.0
2006-01-06 21:50:00,202.577,202.584,202.561,202.584,33800000.0
2006-01-06 21:51:00,202.582,202.582,202.524,202.532,82800000.0
2006-01-06 21:52:00,202.516,202.516,202.495,202.502,32099999.0
2006-01-06 21:53:00,202.504,202.504,202.485,202.495,74600001.0
2006-01-06 21:54:00,202.5,202.512,202.492,202.512,80900000.0
2006-01-06 21:55:00,202.512,202.514,202.505,202.507,42000000.0
2006-01-06 21:56:00,202.494,202.494,202.46,202.46,19200000.0
2006-01-06 21:57:00,202.454,202.465,202.448,202.457,20400000.0
2006-01-06 21:58:00,202.463,202.474,202.447,202.447,75900001.0
2006-01-06 21:59:00,202.463,202.535,202.463,202.535,228100000.0
2006-01-06 22:00:00,202.532,202.565,202.531,202.533,151900000.0
2006-01-06 22:01:00,202.524,202.524,202.474,202.478,186500000.0
2006-01-06 22:02:00,202.459,202.462,202.438,202.445,271600000.0
2006-01-06 22:03:00,202.45,202.481,202.45,202.467,55900000.0
2006-01-06 22:04:00,202.46,202.487,202.452,202.456,142900000.0
2006-01-06 22:05:00,202.441,202.453,202.428,202.445,51500000.0
2006-01-06 22:06:00,202.459,202.481,202.459,202.473,50499999.0
2006-01-06 22:07:00,202.464,202.477,202.464,202.477,82300000.0
2006-01-06 22:08:00,202.488,202.521,202.488,202.515,50700000.0
2006-01-06 22:09:00,202.521,202.545,202.521,202.545,84000000.0
2006-01-06 22:10:00,202.543,202.55,202.526,202.532,37200000.0
2006-01-06 22:11:00,202.521,202.528,202.499,202.499,74400001.0
2006-01-06 22:12:00,202.506,202.508,202.495,202.495,69000000.0
2006-01-06 22:13:00,202.492,202.503,202.482,202.503,33700000.0
2006-01-06 22:14:00,202.516,202.542,202.516,202.542,32900000.0
2006-01-06 22:15:00,202.553,202.587,202.54,202.574,193400001.0
2006-01-06 22:16:00,202.594,202.622,202.588,202.588,189600001.0
2006-01-06 22:17:00,202.585,202.592,202.574,202.59,95900001.0
2006-01-06 22:18:00,202.593,202.593,202.57,202.57,81400001.0
2006-01-06 22:19:00,202.57,202.608,202.567,202.608,77000000.0
2006-01-06 22:20:00,202.616,202.625,202.599,202.621,48399999.0
2006-01-06 22:21:00,202.621,202.625,202.587,202.587,57300001.0
2006-01-06 22:22:00,202.582,202.584,202.572,202.573,38700000.0
2006-01-06 22:23:00,202.569,202.574,202.558,202.559,99600000.0
2006-01-06 22:24:00,202.564,202.579,202.544,202.576,48800000.0
2006-01-06 22:25:00,202.565,202.568,202.558,202.567,37900000.0
2006-01-06 22:26:00,202.565,202.565,202.537,202.552,42900000.0
2006-01-06 22:27:00,202.559,202.579,202.555,202.558,235000001.0
2006-01-06 22:28:00,202.552,202.557,202.54,202.557,52600000.0
2006-01-06 22:29:00,202.554,202.56,202.54,202.556,153000000.0
2006-01-06 22:30:00,202.554,202.554,202.53,202.53,61500000.0
2006-01-06 22:31:00,202.527,202.531,202.524,202.531,66400000.0
2006-01-06 22:32:00,202.531,202.541,202.524,202.529,135200001.0
2006-01-06 22:33:00,202.541,202.568,202.541,202.562,200600000.0
2006-01-06 22:34:00,202.56,202.57,202.542,202.551,387699998.0
2006-01-06 22:35:00,202.56,202.561,202.548,202.56,62800000.0
2006-01-06 22:36:00,202.565,202.582,202.554,202.576,128700002.0
2006-01-06 22:37:00,202.58,202.58,202.559,202.559,78000000.0
2006-01-06 22:38:00,202.566,202.566,202.544,202.545,21900000.0
2006-01-06 22:39:00,202.54,202.547,202.522,202.522,71900000.0
2006-01-06 22:40:00,202.52,202.53,202.515,202.515,86900000.0
2006-01-06 22:41:00,202.527,202.533,202.52,202.533,62500000.0
2006-01-06 22:42:00,202.526,202.526,202.503,202.503,40799999.0
2006-01-06 22:43:00,202.525,202.536,202.52,202.52,106200000.0
2006-01-06 22:44:00,202.525,202.545,202.52,202.525,177999999.0
2006-01-06 22:45:00,202.532,202.538,202.523,202.538,75000000.0
2006-01-06 22:46:00,202.532,202.538,202.522,202.533,53500000.0
2006-01-06 22:47:00,202.527,202.527,202.511,202.511,70600000.0
2006-01-06 22:48:00,202.526,202.55,202.525,202.549,131699999.0
2006-01-06 22:49:00,202.541,202.551,202.51,202.51,35900000.0
2006-01-06 22:50:00,202.515,202.561,202.515,202.56,43900000.0
2006-01-06 22:51:00,202.562,202.562,202.545,202.545,85700000.0
2006-01-06 22:52:00,202.535,202.545,202.535,202.54,29300000.0
2006-01-06 22:53:00,202.535,202.539,202.511,202.522,140099999.0
2006-01-06 22:54:00,202.519,202.521,202.514,202.515,48100000.0
2006-01-06 22:55:00,202.51,202.543,202.51,202.529,85300001.0
2006-01-06 22:56:00,202.524,202.537,202.515,202.515,88600000.0
2006-01-06 22:57:00,202.513,202.525,202.506,202.506,86200000.0
2006-01-06 22:58:00,202.517,202.544,202.517,202.521,39400000.0
2006-01-06 22:59:00,202.516,202.543,202.516,202.528,100300001.0
2006-01-06 23:00:00,202.518,202.529,202.512,202.516,39400000.0
2006-01-06 23:01:00,202.523,202.528,202.507,202.528,36999999.0
2006-01-06 23:02:00,202.529,202.552,202.529,202.536,44200000.0
2006-01-06 23:03:00,202.551,202.573,202.551,202.561,24500000.0
2006-01-06 23:04:00,202.567,202.567,202.541,202.547,18000000.0
2006-01-06 23:05:00,202.539,202.55,202.536,202.54,43000000.0
2006-01-06 23:06:00,202.537,202.537,202.512,202.535,14500000.0
2006-01-06 23:07:00,202.53,202.549,202.53,202.533,39600000.0
2006-01-06 23:08:00,202.537,202.56,202.524,202.56,52300000.0
2006-01-06 23:09:00,202.545,202.547,202.515,202.515,69799999.0
2006-01-06 23:10:00,202.5,202.515,202.495,202.5,49499999.0
2006-01-06 23:11:00,202.498,202.509,202.477,202.499,56699999.0
2006-01-06 23:12:00,202.494,202.494,202.478,202.485,42300000.0
2006-01-06 23:13:00,202.494,202.508,202.468,202.508,38200000.0
2006-01-06 23:14:00,202.511,202.515,202.491,202.508,52700001.0
2006-01-06 23:15:00,202.521,202.521,202.464,202.471,59599999.0
2006-01-06 23:16:00,202.468,202.475,202.457,202.457,28400001.0
2006-01-06 23:17:00,202.446,202.466,202.446,202.46,56799999.0
2006-01-06 23:18:00,202.446,202.471,202.431,202.471,69599999.0
2006-01-06 23:19:00,202.48,202.488,202.47,202.486,45200000.0
2006-01-06 23:20:00,202.482,202.482,202.448,202.448,116900001.0
2006-01-06 23:21:00,202.458,202.483,202.445,202.473,113899998.0
2006-01-06 23:22:00,202.474,202.519,202.473,202.519,68000000.0
2006-01-06 23:23:00,202.518,202.528,202.501,202.518,44300000.0
2006-01-06 23:24:00,202.518,202.524,202.489,202.516,48300000.0
2006-01-06 23:25:00,202.515,202.524,202.501,202.501,34399999.0
2006-01-06 23:26:00,202.498,202.498,202.481,202.481,12400000.0
2006-01-06 23:27:00,202.493,202.512,202.493,202.507,42700000.0
2006-01-06 23:28:00,202.481,202.496,202.478,202.482,75899999.0
2006-01-06 23:29:00,202.488,202.488,202.459,202.459,50500000.0
2006-01-06 23:30:00,202.477,202.477,202.442,202.456,18100000.0
2006-01-06 23:31:00,202.46,202.476,202.452,202.455,57900000.0
2006-01-06 23:32:00,202.47,202.47,202.45,202.455,56700001.0
2006-01-06 23:33:00,202.46,202.473,202.457,202.457,37800000.0
2006-01-06 23:34:00,202.457,202.465,202.451,202.451,79800001.0
2006-01-06 23:35:00,202.444,202.448,202.413,202.448,29500000.0
2006-01-06 23:36:00,202.462,202.473,202.454,202.46,54100000.0
2006-01-06 23:37:00,202.472,202.489,202.472,202.472,86600000.0
2006-01-06 23:38:00,202.482,202.494,202.477,202.492,54600001.0
2006-01-06 23:39:00,202.491,202.491,202.475,202.478,47199999.0
2006-01-06 23:40:00,202.463,202.463,202.441,202.455,58300000.0
2006-01-06 23:41:00,202.475,202.479,202.458,202.479,35100000.0
2006-01-06 23:42:00,202.468,202.483,202.468,202.483,26100000.0
2006-01-06 23:43:00,202.475,202.494,202.464,202.494,49900000.0
2006-01-06 23:44:00,202.49,202.499,202.482,202.489,67100001.0
2006-01-06 23:45:00,202.493,202.493,202.483,202.483,80400000.0
2006-01-06 23:46:00,202.488,202.496,202.485,202.485,41400000.0
2006-01-06 23:47:00,202.478,202.493,202.474,202.474,28700000.0
2006-01-06 23:48:00,202.476,202.493,202.476,202.493,58300000.0
2006-01-06 23:49:00,202.48,202.52,202.467,202.52,72000000.0
2006-01-06 23:50:00,202.517,202.517,202.499,202.505,35100000.0
2006-01-06 23:51:00,202.507,202.515,202.5,202.515,27900000.0
2006-01-06 23:52:00,202.51,202.517,202.505,202.51,26200000.0
2006-01-06 23:53:00,202.521,202.537,202.515,202.52,70099999.0
2006-01-06 23:54:00,202.535,202.561,202.532,202.554,22200000.0
2006-01-06 23:55:00,202.57,202.613,202.57,202.613,35400000.0
2006-01-06 23:56:00,202.648,202.648,202.626,202.647,82100002.0
2006-01-06 23:57:00,202.643,202.643,202.625,202.635,39600000.0
2006-01-06 23:58:00,202.639,202.664,202.611,202.664,49000000.0
2006-01-06 23:59:00,202.69,202.69,202.68,202.68,34900000.0
2006-01-09 00:00:00,202.547,202.549,202.476,202.482,35200000.0
2006-01-09 00:01:00,202.474,202.478,202.438,202.459,52999999.0
2006-01-09 00:02:00,202.464,202.495,202.461,202.486,53100000.0
2006-01-09 00:03:00,202.445,202.483,202.443,202.469,33600000.0
2006-01-09 00:04:00,202.473,202.485,202.461,202.484,58900000.0
2006-01-09 00:05:00,202.507,202.532,202.477,202.48,46900001.0
2006-01-09 00:06:00,202.483,202.512,202.476,202.505,73200001.0
2006-01-09 00:07:00,202.489,202.509,202.463,202.509,17000000.0
2006-01-09 00:08:00,202.439,202.475,202.394,202.404,62200001.0
2006-01-09 00:09:00,202.396,202.413,202.381,202.404,23100000.0
2006-01-09 00:10:00,202.379,202.412,202.371,202.397,77900000.0
2006-01-09 00:11:00,202.403,202.417,202.363,202.393,57000000.0
2006-01-09 00:12:00,202.388,202.404,202.264,202.264,79000001.0
2006-01-09 00:13:00,202.251,202.315,202.251,202.304,47000000.0
2006-01-09 00:14:00,202.314,202.339,202.3,202.3,106200000.0
2006-01-09 00:15:00,202.307,202.314,202.275,202.275,59699999.0
2006-01-09 00:16:00,202.265,202.29,202.265,202.29,52500000.0
2006-01-09 00:17:00,202.303,202.315,202.272,202.275,45500000.0
2006-01-09 00:18:00,202.293,202.381,202.283,202.363,43900000.0
2006-01-09 00:19:00,202.373,202.386,202.338,202.361,67199999.0
2006-01-09 00:20:00,202.355,202.43,202.355,202.401,59100000.0
2006-01-09 00:21:00,202.393,202.431,202.38,202.394,35100000.0
2006-01-09 00:22:00,202.367,202.396,202.366,202.366,26400000.0
2006-01-09 00:23:00,202.382,202.414,202.382,202.397,21800000.0
2006-01-09 00:24:00,202.351,202.412,202.35,202.394,42100000.0
2006-01-09 00:25:00,202.389,202.425,202.353,202.425,56200000.0
2006-01-09 00:26:00,202.396,202.425,202.387,202.395,50000000.0
2006-01-09 00:27:00,202.387,202.411,202.387,202.403,72100000.0
2006-01-09 00:28:00,202.403,202.44,202.39,202.44,22500000.0
2006-01-09 00:29:00,202.434,202.446,202.417,202.429,67400000.0
2006-01-09 00:30:00,202.406,202.442,202.406,202.426,28500000.0
2006-01-09 00:31:00,202.437,202.451,202.422,202.425,93600000.0
2006-01-09 00:32:00,202.408,202.438,202.408,202.423,38400000.0
2006-01-09 00:33:00,202.415,202.443,202.399,202.405,31300000.0
2006-01-09 00:34:00,202.41,202.463,202.407,202.441,68299999.0
2006-01-09 00:35:00,202.422,202.439,202.328,202.328,45000000.0
2006-01-09 00:36:00,202.306,202.318,202.301,202.306,63700000.0
2006-01-09 00:37:00,202.31,202.315,202.305,202.31,37600000.0
2006-01-09 00:38:00,202.31,202.32,202.305,202.31,34200000.0
2006-01-09 00:39:00,202.313,202.33,202.31,202.323,50300001.0
2006-01-09 00:40:00,202.332,202.333,202.331,202.333,14900000.0
2006-01-09 00:41:00,202.324,202.324,202.292,202.296,16300000.0
2006-01-09 00:42:00,202.297,202.318,202.294,202.299,40100000.0
2006-01-09 00:43:00,202.301,202.301,202.286,202.286,22900000.0
2006-01-09 00:44:00,202.296,202.303,202.285,202.303,27100000.0
2006-01-09 00:45:00,202.295,202.305,202.295,202.305,6800000.0
2006-01-09 00:46:00,202.29,202.305,202.29,202.3,43000000.0
2006-01-09 00:47:00,202.311,202.315,202.303,202.305,45100000.0
2006-01-09 00:48:00,202.311,202.323,202.311,202.317,30300000.0
2006-01-09 00:49:00,202.315,202.333,202.313,202.313,64900000.0
2006-01-09 00:50:00,202.335,202.335,202.313,202.32,35500000.0
2006-01-09 00:51:00,202.32,202.335,202.315,202.318,44100000.0
2006-01-09 00:52:00,202.325,202.325,202.32,202.32,10400000.0
2006-01-09 00:53:00,202.32,202.33,202.32,202.33,22800000.0
2006-01-09 00:54:00,202.315,202.335,202.315,202.32,65400000.0
2006-01-09 00:55:00,202.32,202.325,202.315,202.32,79100000.0
2006-01-09 00:56:00,202.32,202.32,202.315,202.32,43700000.0
2006-01-09 00:57:00,202.321,202.325,202.304,202.325,59200000.0
2006-01-09 00:58:00,202.303,202.311,202.297,202.301,43100000.0
2006-01-09 00:59:00,202.305,202.323,202.305,202.315,38300000.0
2006-01-09 01:00:00,202.329,202.339,202.327,202.339,36999999.0
2006-01-09 01:01:00,202.34,202.369,202.34,202.369,26000000.0
2006-01-09 01:02:00,202.382,202.388,202.368,202.38,83900000.0
2006-01-09 01:03:00,202.364,202.378,202.364,202.372,23900000.0
2006-01-09 01:04:00,202.372,202.519,202.372,202.513,51400000.0
2006-01-09 01:05:00,202.533,202.549,202.533,202.545,70099999.0
2006-01-09 01:06:00,202.539,202.539,202.498,202.503,50600000.0
2006-01-09 01:07:00,202.519,202.528,202.519,202.527,29900000.0
2006-01-09 01:08:00,202.528,202.528,202.5,202.5,43800001.0
2006-01-09 01:09:00,202.504,202.52,202.504,202.505,36100000.0
2006-01-09 01:10:00,202.513,202.525,202.495,202.495,25400000.0
2006-01-09 01:11:00,202.481,202.481,202.417,202.445,76600000.0
2006-01-09 01:12:00,202.457,202.465,202.439,202.439,91700000.0
2006-01-09 01:13:00,202.433,202.45,202.418,202.45,51800000.0
2006-01-09 01:14:00,202.442,202.457,202.423,202.442,81700000.0
2006-01-09 01:15:00,202.453,202.453,202.447,202.447,9200000.0
2006-01-09 01:16:00,202.438,202.512,202.438,202.512,46300000.0
2006-01-09 01:17:00,202.521,202.521,202.492,202.492,26400000.0
2006-01-09 01:18:00,202.492,202.492,202.48,202.488,48700000.0
2006-01-09 01:19:00,202.493,202.519,202.493,202.512,52599999.0
2006-01-09 01:20:00,202.523,202.523,202.507,202.517,60700000.0
2006-01-09 01:21:00,202.527,202.534,202.515,202.529,48900000.0
2006-01-09 01:22:00,202.544,202.572,202.544,202.572,34700001.0
2006-01-09 01:23:00,202.572,202.578,202.571,202.575,58199999.0
2006-01-09 01:24:00,202.584,202.588,202.569,202.579,74200000.0
2006-01-09 01:25:00,202.565,202.575,202.558,202.558,32300000.0
2006-01-09 01:26:00,202.575,202.599,202.575,202.585,45600000.0
2006-01-09 01:27:00,202.589,202.635,202.589,202.614,55499999.0
2006-01-09 01:28:00,202.616,202.621,202.609,202.609,14700000.0
2006-01-09 01:29:00,202.608,202.641,202.608,202.641,73400001.0
2006-01-09 01:30:00,202.648,202.648,202.627,202.641,49500000.0
2006-01-09 01:31:00,202.645,202.657,202.645,202.648,51600000.0
2006-01-09 01:32:00,202.666,202.667,202.637,202.637,34500000.0
2006-01-09 01:33:00,202.629,202.652,202.629,202.643,48400000.0
2006-01-09 01:34:00,202.65,202.65,202.635,202.635,17600000.0
2006-01-09 01:35:00,202.634,202.641,202.625,202.625,51400001.0
2006-01-09 01:36:00,202.634,202.653,202.634,202.64,44200001.0
2006-01-09 01:37:00,202.655,202.655,202.645,202.645,31800000.0
2006-01-09 01:38:00,202.637,202.658,202.637,202.658,30200000.0
2006-01-09 01:39:00,202.657,202.668,202.649,202.649,88000000.0
2006-01-09 01:40:00,202.647,202.668,202.645,202.652,45000000.0
2006-01-09 01:41:00,202.658,202.669,202.653,202.661,50200000.0
2006-01-09 01:42:00,202.672,202.689,202.671,202.687,30300001.0
2006-01-09 01:43:00,202.672,202.69,202.672,202.685,45400000.0
2006-01-09 01:44:00,202.685,202.695,202.67,202.68,31499999.0
2006-01-09 01:45:00,202.679,202.696,202.668,202.669,40100000.0
2006-01-09 01:46:00,202.662,202.675,202.637,202.638,66700001.0
2006-01-09 01:47:00,202.63,202.636,202.586,202.587,46300000.0
2006-01-09 01:48:00,202.586,202.598,202.581,202.593,31900000.0
2006-01-09 01:49:00,202.612,202.612,202.529,202.529,38499999.0
2006-01-09 01:50:00,202.513,202.513,202.486,202.49,61400000.0
2006-01-09 01:51:00,202.47,202.513,202.47,202.511,31300000.0
2006-01-09 01:52:00,202.5,202.506,202.494,202.505,34600000.0
2006-01-09 01:53:00,202.494,202.513,202.483,202.483,38000000.0
2006-01-09 01:54:00,202.488,202.496,202.477,202.488,76799999.0
2006-01-09 01:55:00,202.487,202.49,202.469,202.474,45400000.0
2006-01-09 01:56:00,202.438,202.459,202.362,202.459,57400000.0
2006-01-09 01:57:00,202.489,202.496,202.467,202.467,39700000.0
2006-01-09 01:58:00,202.475,202.495,202.475,202.495,18300000.0
2006-01-09 01:59:00,202.513,202.526,202.506,202.506,41600000.0
2006-01-09 02:00:00,202.503,202.567,202.503,202.567,21500000.0
2006-01-09 02:01:00,202.56,202.56,202.536,202.536,43800000.0
2006-01-09 02:02:00,202.541,202.556,202.49,202.49,43500000.0
2006-01-09 02:03:00,202.486,202.495,202.466,202.495,43900000.0
2006-01-09 02:04:00,202.502,202.502,202.425,202.425,60200000.0
2006-01-09 02:05:00,202.437,202.445,202.428,202.428,32000000.0
2006-01-09 02:06:00,202.428,202.437,202.409,202.409,27000000.0
2006-01-09 02:07:00,202.393,202.393,202.294,202.294,33900000.0
2006-01-09 02:08:00,202.285,202.306,202.273,202.286,53800000.0
2006-01-09 02:09:00,202.284,202.286,202.225,202.225,63299999.0
2006-01-09 02:10:00,202.228,202.232,202.214,202.218,60200000.0
2006-01-09 02:11:00,202.216,202.244,202.216,202.244,84300001.0
2006-01-09 02:12:00,202.242,202.245,202.207,202.221,39600000.0
2006-01-09 02:13:00,202.212,202.212,202.198,202.202,32800000.0
2006-01-09 02:14:00,202.193,202.193,202.106,202.132,53099999.0
2006-01-09 02:15:00,202.119,202.144,202.098,202.137,59700001.0
2006-01-09 02:16:00,202.153,202.201,202.153,202.17,72999999.0
2006-01-09 02:17:00,202.16,202.165,202.137,202.137,28400000.0
2006-01-09 02:18:00,202.125,202.141,202.07,202.073,47600000.0
2006-01-09 02:19:00,202.059,202.062,202.0,202.0,43600000.0
2006-01-09 02:20:00,201.976,201.99,201.939,201.99,33300000.0
2006-01-09 02:21:00,202.043,202.076,202.036,202.071,26100000.0
2006-01-09 02:22:00,202.068,202.068,201.984,202.001,51200000.0
2006-01-09 02:23:00,202.005,202.005,201.966,201.966,47300000.0
2006-01-09 02:24:00,201.916,201.916,201.828,201.828,30800000.0
2006-01-09 02:25:00,201.818,201.834,201.798,201.83,39300000.0
2006-01-09 02:26:00,201.84,201.879,201.839,201.842,52700000.0
2006-01-09 02:27:00,201.837,201.866,201.833,201.866,46000000.0
2006-01-09 02:28:00,201.868,201.868,201.781,201.781,46700000.0
2006-01-09 02:29:00,201.776,201.792,201.762,201.792,73500000.0
2006-01-09 02:30:00,201.802,201.804,201.781,201.788,44100000.0
2006-01-09 02:31:00,201.818,201.845,201.806,201.806,52700000.0
2006-01-09 02:32:00,201.807,201.842,201.807,201.83,45400001.0
2006-01-09 02:33:00,201.814,201.814,201.781,201.782,20700000.0
2006-01-09 02:34:00,201.783,201.783,201.746,201.753,27400000.0
2006-01-09 02:35:00,201.759,201.78,201.754,201.76,53600000.0
2006-01-09 02:36:00,201.749,201.756,201.724,201.756,23400000.0
2006-01-09 02:37:00,201.77,201.82,201.77,201.82,39900000.0
2006-01-09 02:38:00,201.837,201.872,201.837,201.871,56000000.0
2006-01-09 02:39:00,201.893,201.924,201.893,201.924,56299999.0
2006-01-09 02:40:00,201.942,201.958,201.93,201.958,50900000.0
2006-01-09 02:41:00,201.993,201.995,201.977,201.98,54600000.0
2006-01-09 02:42:00,201.972,201.986,201.964,201.964,25900000.0
2006-01-09 02:43:00,201.995,202.032,201.995,202.016,43600000.0
2006-01-09 02:44:00,202.01,202.045,202.01,202.045,36900000.0
2006-01-09 02:45:00,202.026,202.026,201.956,201.967,75300000.0
2006-01-09 02:46:00,201.962,202.013,201.962,201.982,62800000.0
2006-01-09 02:47:00,201.974,201.98,201.946,201.946,36800000.0
2006-01-09 02:48:00,201.932,201.935,201.906,201.906,70300000.0
2006-01-09 02:49:00,201.888,201.888,201.805,201.826,44300000.0
2006-01-09 02:50:00,201.836,201.849,201.795,201.81,41700000.0
2006-01-09 02:51:00,201.818,201.842,201.78,201.835,37700000.0
2006-01-09 02:52:00,201.821,201.84,201.805,201.815,39900000.0
2006-01-09 02:53:00,201.813,201.854,201.813,201.825,26300000.0
2006-01-09 02:54:00,201.84,201.88,201.828,201.849,36800000.0
2006-01-09 02:55:00,201.855,201.886,201.816,201.842,26400000.0
2006-01-09 02:56:00,201.852,201.857,201.781,201.855,58700000.0
2006-01-09 02:57:00,201.882,201.886,201.763,201.781,35000000.0
2006-01-09 02:58:00,201.77,201.77,201.716,201.732,32000000.0
2006-01-09 02:59:00,201.725,201.735,201.525,201.525,55400000.0
2006-01-09 03:00:00,201.53,201.58,201.525,201.577,99199999.0
2006-01-09 03:01:00,201.595,201.67,201.595,201.665,90900001.0
2006-01-09 03:02:00,201.668,201.674,201.566,201.566,46300000.0
2006-01-09 03:03:00,201.573,201.59,201.504,201.517,76700001.0
2006-01-09 03:04:00,201.51,201.651,201.51,201.644,63800001.0
2006-01-09 03:05:00,201.6,201.6,201.527,201.542,30399999.0
2006-01-09 03:06:00,201.565,201.615,201.541,201.615,30800000.0
2006-01-09 03:07:00,201.613,201.613,201.529,201.541,55200000.0
2006-01-09 03:08:00,201.587,201.678,201.587,201.668,25000000.0
2006-01-09 03:09:00,201.682,201.73,201.682,201.723,43000000.0
2006-01-09 03:10:00,201.713,201.713,201.597,201.597,68100000.0
2006-01-09 03:11:00,201.58,201.603,201.563,201.591,35000000.0
2006-01-09 03:12:00,201.6,201.643,201.591,201.643,32400000.0
2006-01-09 03:13:00,201.66,201.671,201.647,201.671,43200000.0
2006-01-09 03:14:00,201.689,201.689,201.635,201.64,36000000.0
2006-01-09 03:15:00,201.687,201.775,201.687,201.764,46300001.0
2006-01-09 03:16:00,201.8,201.864,201.781,201.864,71699999.0
2006-01-09 03:17:00,201.842,201.842,201.736,201.774,56900000.0
2006-01-09 03:18:00,201.782,201.803,201.611,201.736,65000000.0
2006-01-09 03:19:00,201.752,201.752,201.687,201.71,39500000.0
2006-01-09 03:20:00,201.682,201.682,201.629,201.629,44200000.0
2006-01-09 03:21:00,201.627,201.627,201.564,201.608,45000000.0
2006-01-09 03:22:00,201.628,201.682,201.628,201.639,82500000.0
2006-01-09 03:23:00,201.638,201.638,201.495,201.495,73300001.0
2006-01-09 03:24:00,201.495,201.535,201.455,201.455,55600001.0
2006-01-09 03:25:00,201.451,201.545,201.451,201.539,45499999.0
2006-01-09 03:26:00,201.548,201.584,201.548,201.559,49800000.0
2006-01-09 03:27:00,201.563,201.583,201.553,201.583,85500001.0
2006-01-09 03:28:00,201.6,201.657,201.6,201.657,33600000.0
2006-01-09 03:29:00,201.682,201.69,201.662,201.685,76100001.0
2006-01-09 03:30:00,201.703,201.735,201.703,201.73,22300000.0
2006-01-09 03:31:00,201.761,201.761,201.718,201.743,59999999.0
2006-01-09 03:32:00,201.741,201.748,201.703,201.703,51400000.0
2006-01-09 03:33:00,201.692,201.707,201.692,201.698,50900000.0
2006-01-09 03:34:00,201.685,201.685,201.646,201.655,55900000.0
2006-01-09 03:35:00,201.646,201.663,201.619,201.619,40500000.0
2006-01-09 03:36:00,201.612,201.631,201.6,201.6,42500000.0
2006-01-09 03:37:00,201.617,201.619,201.592,201.604,55899999.0
2006-01-09 03:38:00,201.628,201.663,201.628,201.663,60200001.0
2006-01-09 03:39:00,201.646,201.657,201.629,201.657,36900001.0
2006-01-09 03:40:00,201.656,201.678,201.64,201.648,64700001.0
2006-01-09 03:41:00,201.646,201.664,201.623,201.627,52599999.0
2006-01-09 03:42:00,201.621,201.626,201.597,201.615,55300000.0
2006-01-09 03:43:00,201.631,201.671,201.631,201.657,46299999.0
2006-01-09 03:44:00,201.667,201.688,201.65,201.688,64800001.0
2006-01-09 03:45:00,201.693,201.721,201.693,201.708,91000001.0
2006-01-09 03:46:00,201.702,201.72,201.694,201.713,52300000.0
2006-01-09 03:47:00,201.715,201.718,201.648,201.648,49000000.0
2006-01-09 03:48:00,201.629,201.641,201.627,201.641,27900000.0
2006-01-09 03:49:00,201.645,201.665,201.641,201.652,63300000.0
2006-01-09 03:50:00,201.672,201.675,201.65,201.667,47100000.0
2006-01-09 03:51:00,201.676,201.688,201.646,201.66,49000001.0
2006-01-09 03:52:00,201.679,201.731,201.679,201.731,48899999.0
2006-01-09 03:53:00,201.727,201.737,201.716,201.737,22000000.0
2006-01-09 03:54:00,201.747,201.747,201.689,201.693,49800000.0
2006-01-09 03:55:00,201.715,201.715,201.674,201.693,25200000.0
2006-01-09 03:56:00,201.685,201.689,201.65,201.653,43900000.0
2006-01-09 03:57:00,201.636,201.647,201.576,201.576,62200002.0
2006-01-09 03:58:00,201.561,201.609,201.547,201.609,73700000.0
2006-01-09 03:59:00,201.603,201.618,201.594,201.611,59600000.0
2006-01-09 04:00:00,201.6,201.622,201.59,201.622,21400000.0
2006-01-09 04:01:00,201.642,201.697,201.642,201.694,91900000.0
2006-01-09 04:02:00,201.706,201.734,201.698,201.725,64399999.0
2006-01-09 04:03:00,201.714,201.714,201.622,201.622,28300001.0
2006-01-09 04:04:00,201.599,201.608,201.588,201.588,37800000.0
2006-01-09 04:05:00,201.586,201.595,201.566,201.566,86199999.0
2006-01-09 04:06:00,201.584,201.609,201.569,201.596,55899999.0
2006-01-09 04:07:00,201.618,201.647,201.593,201.616,39900000.0
2006-01-09 04:08:00,201.639,201.684,201.634,201.678,51100000.0
2006-01-09 04:09:00,201.668,201.685,201.662,201.662,96100000.0
2006-01-09 04:10:00,201.662,201.662,201.611,201.653,71200000.0
2006-01-09 04:11:00,201.663,201.663,201.631,201.631,86500000.0
2006-01-09 04:12:00,201.615,201.635,201.614,201.635,71200000.0
2006-01-09 04:13:00,201.658,201.69,201.658,201.671,36500000.0
2006-01-09 04:14:00,201.653,201.714,201.653,201.7,52000000.0
2006-01-09 04:15:00,201.707,201.71,201.665,201.679,81500000.0
2006-01-09 04:16:00,201.684,201.728,201.684,201.704,37500000.0
2006-01-09 04:17:00,201.716,201.74,201.714,201.74,58000000.0
2006-01-09 04:18:00,201.747,201.761,201.737,201.747,39200001.0
2006-01-09 04:19:00,201.743,201.782,201.734,201.77,31600000.0
2006-01-09 04:20:00,201.742,201.743,201.7,201.7,62000000.0
2006-01-09 04:21:00,201.688,201.688,201.674,201.68,19400000.0
2006-01-09 04:22:00,201.669,201.691,201.665,201.678,64200001.0
2006-01-09 04:23:00,201.682,201.695,201.671,201.679,38700000.0
2006-01-09 04:24:00,201.667,201.67,201.654,201.67,76900000.0
2006-01-09 04:25:00,201.649,201.655,201.641,201.655,27900000.0
2006-01-09 04:26:00,201.672,201.679,201.645,201.648,34600000.0
2006-01-09 04:27:00,201.627,201.663,201.619,201.663,33900000.0
2006-01-09 04:28:00,201.665,201.673,201.644,201.648,22400000.0
2006-01-09 04:29:00,201.66,201.683,201.66,201.671,35100000.0
2006-01-09 04:30:00,201.67,201.67,201.651,201.653,46400000.0
2006-01-09 04:31:00,201.655,201.655,201.64,201.65,52400001.0
2006-01-09 04:32:00,201.647,201.649,201.638,201.64,32900000.0
2006-01-09 04:33:00,201.632,201.672,201.618,201.655,63000000.0
2006-01-09 04:34:00,201.625,201.63,201.595,201.63,33600000.0
2006-01-09 04:35:00,201.658,201.677,201.639,201.652,43000001.0
2006-01-09 04:36:00,201.641,201.664,201.641,201.654,32400000.0
2006-01-09 04:37:00,201.653,201.653,201.614,201.65,52699999.0
2006-01-09 04:38:00,201.664,201.676,201.644,201.676,63500000.0
2006-01-09 04:39:00,201.682,201.682,201.663,201.673,30600000.0
2006-01-09 04:40:00,201.66,201.66,201.634,201.637,23400000.0
2006-01-09 04:41:00,201.639,201.669,201.628,201.669,35400000.0
2006-01-09 04:42:00,201.67,201.68,201.657,201.657,56300000.0
2006-01-09 04:43:00,201.666,201.673,201.655,201.662,51900000.0
2006-01-09 04:44:00,201.673,201.673,201.625,201.625,26500000.0
2006-01-09 04:45:00,201.607,201.618,201.586,201.586,38300000.0
2006-01-09 04:46:00,201.572,201.572,201.549,201.549,40300000.0
2006-01-09 04:47:00,201.575,201.61,201.575,201.6,53100000.0
2006-01-09 04:48:00,201.618,201.625,201.612,201.62,64700000.0
2006-01-09 04:49:00,201.609,201.615,201.598,201.598,29400000.0
2006-01-09 04:50:00,201.594,201.594,201.564,201.57,29000000.0
2006-01-09 04:51:00,201.577,201.586,201.574,201.58,29200000.0
2006-01-09 04:52:00,201.565,201.565,201.502,201.515,41400000.0
2006-01-09 04:53:00,201.511,201.511,201.45,201.454,43400000.0
2006-01-09 04:54:00,201.47,201.481,201.451,201.465,39100000.0
2006-01-09 04:55:00,201.461,201.477,201.459,201.477,23500000.0
2006-01-09 04:56:00,201.49,201.565,201.483,201.554,32400000.0
2006-01-09 04:57:00,201.555,201.565,201.539,201.539,53200000.0
2006-01-09 04:58:00,201.516,201.518,201.483,201.518,62900001.0
2006-01-09 04:59:00,201.531,201.536,201.518,201.525,27200000.0
2006-01-09 05:00:00,201.513,201.539,201.499,201.524,38200000.0
2006-01-09 05:01:00,201.523,201.54,201.518,201.54,41400000.0
2006-01-09 05:02:00,201.537,201.568,201.537,201.567,56900000.0
2006-01-09 05:03:00,201.562,201.562,201.543,201.551,21900000.0
2006-01-09 05:04:00,201.557,201.564,201.557,201.559,48900000.0
2006-01-09 05:05:00,201.56,201.56,201.548,201.555,77100001.0
2006-01-09 05:06:00,201.546,201.566,201.546,201.549,48200000.0
2006-01-09 05:07:00,201.571,201.578,201.558,201.558,59099999.0
2006-01-09 05:08:00,201.56,201.585,201.56,201.582,82799998.0
2006-01-09 05:09:00,201.573,201.591,201.572,201.59,47800000.0
2006-01-09 05:10:00,201.588,201.605,201.585,201.585,55400000.0
2006-01-09 05:11:00,201.585,201.585,201.551,201.573,119800000.0
2006-01-09 05:12:00,201.555,201.562,201.546,201.562,29400000.0
2006-01-09 05:13:00,201.565,201.592,201.561,201.577,39400000.0
2006-01-09 05:14:00,201.591,201.591,201.561,201.573,102000000.0
2006-01-09 05:15:00,201.58,201.598,201.58,201.59,35999999.0
2006-01-09 05:16:00,201.602,201.619,201.602,201.613,31600000.0
2006-01-09 05:17:00,201.583,201.614,201.564,201.612,43900000.0
2006-01-09 05:18:00,201.618,201.618,201.554,201.56,23500000.0
2006-01-09 05:19:00,201.562,201.566,201.54,201.54,57900000.0
2006-01-09 05:20:00,201.561,201.564,201.536,201.536,54900000.0
2006-01-09 05:21:00,201.513,201.522,201.499,201.503,29800000.0
2006-01-09 05:22:00,201.5,201.5,201.484,201.489,45800001.0
2006-01-09 05:23:00,201.508,201.531,201.501,201.518,94499999.0
2006-01-09 05:24:00,201.53,201.551,201.51,201.545,71000000.0
2006-01-09 05:25:00,201.561,201.567,201.548,201.56,77600000.0
2006-01-09 05:26:00,201.556,201.571,201.532,201.536,51000000.0
2006-01-09 05:27:00,201.546,201.575,201.546,201.575,18700000.0
2006-01-09 05:28:00,201.588,201.601,201.583,201.601,40400000.0
2006-01-09 05:29:00,201.586,201.586,201.566,201.576,56000000.0
2006-01-09 05:30:00,201.57,201.57,201.506,201.525,43700000.0
2006-01-09 05:31:00,201.538,201.551,201.538,201.538,21100000.0
2006-01-09 05:32:00,201.561,201.574,201.559,201.564,100199999.0
2006-01-09 05:33:00,201.564,201.584,201.562,201.577,34600000.0
2006-01-09 05:34:00,201.569,201.592,201.56,201.583,40400000.0
2006-01-09 05:35:00,201.593,201.624,201.589,201.606,89500000.0
2006-01-09 05:36:00,201.607,201.624,201.607,201.607,41900000.0
2006-01-09 05:37:00,201.617,201.644,201.612,201.614,25400000.0
2006-01-09 05:38:00,201.612,201.646,201.612,201.637,45200000.0
2006-01-09 05:39:00,201.624,201.632,201.618,201.628,52000001.0
2006-01-09 05:40:00,201.63,201.633,201.625,201.633,24200000.0
2006-01-09 05:41:00,201.636,201.649,201.622,201.638,43100000.0
2006-01-09 05:42:00,201.622,201.643,201.619,201.63,21600000.0
2006-01-09 05:43:00,201.642,201.653,201.637,201.64,57199999.0
2006-01-09 05:44:00,201.653,201.656,201.638,201.655,38200000.0
2006-01-09 05:45:00,201.651,201.651,201.627,201.636,89300001.0
2006-01-09 05:46:00,201.64,201.681,201.64,201.664,68300000.0
2006-01-09 05:47:00,201.694,201.727,201.682,201.682,46100001.0
2006-01-09 05:48:00,201.668,201.668,201.618,201.631,74099999.0
2006-01-09 05:49:00,201.623,201.623,201.6,201.6,41500000.0
2006-01-09 05:50:00,201.584,201.608,201.568,201.584,52200000.0
2006-01-09 05:51:00,201.586,201.608,201.58,201.58,40000000.0
2006-01-09 05:52:00,201.593,201.593,201.522,201.537,53600000.0
2006-01-09 05:53:00,201.531,201.57,201.531,201.57,22900000.0
2006-01-09 05:54:00,201.566,201.599,201.566,201.59,52000000.0
2006-01-09 05:55:00,201.575,201.584,201.563,201.57,47300000.0
2006-01-09 05:56:00,201.565,201.566,201.538,201.554,47400000.0
2006-01-09 05:57:00,201.565,201.565,201.535,201.555,33800000.0
2006-01-09 05:58:00,201.568,201.574,201.562,201.57,24600000.0
2006-01-09 05:59:00,201.578,201.613,201.577,201.577,120599998.0
2006-01-09 06:00:00,201.578,201.585,201.558,201.568,21200000.0
2006-01-09 06:01:00,201.582,201.582,201.557,201.56,56000001.0
2006-01-09 06:02:00,201.56,201.567,201.555,201.565,47500000.0
2006-01-09 06:03:00,201.544,201.553,201.544,201.551,66500001.0
2006-01-09 06:04:00,201.55,201.56,201.544,201.55,76899999.0
2006-01-09 06:05:00,201.548,201.553,201.54,201.553,54499998.0
2006-01-09 06:06:00,201.55,201.555,201.535,201.545,55800000.0
2006-01-09 06:07:00,201.55,201.559,201.547,201.559,21800000.0
2006-01-09 06:08:00,201.546,201.578,201.546,201.578,39700000.0
2006-01-09 06:09:00,201.575,201.601,201.575,201.584,72799998.0
2006-01-09 06:10:00,201.572,201.585,201.572,201.585,40500001.0
2006-01-09 06:11:00,201.568,201.578,201.541,201.578,35000000.0
2006-01-09 06:12:00,201.588,201.615,201.588,201.61,34000000.0
2006-01-09 06:13:00,201.594,201.598,201.587,201.587,42900000.0
2006-01-09 06:14:00,201.585,201.602,201.581,201.598,87100000.0
2006-01-09 06:15:00,201.618,201.652,201.618,201.65,78400000.0
2006-01-09 06:16:00,201.641,201.641,201.629,201.629,8200000.0
2006-01-09 06:17:00,201.623,201.623,201.608,201.618,35500000.0
2006-01-09 06:18:00,201.617,201.633,201.617,201.631,37900000.0
2006-01-09 06:19:00,201.659,201.677,201.656,201.663,57000000.0
2006-01-09 06:20:00,201.681,201.704,201.68,201.696,57299999.0
2006-01-09 06:21:00,201.696,201.705,201.685,201.685,49700000.0
2006-01-09 06:22:00,201.695,201.733,201.695,201.718,37900000.0
2006-01-09 06:23:00,201.738,201.738,201.722,201.722,75500002.0
2006-01-09 06:24:00,201.708,201.729,201.708,201.727,38200000.0
2006-01-09 06:25:00,201.718,201.721,201.702,201.715,18100000.0
2006-01-09 06:26:00,201.717,201.735,201.717,201.735,35300000.0
2006-01-09 06:27:00,201.717,201.733,201.71,201.718,49400001.0
2006-01-09 06:28:00,201.71,201.715,201.705,201.71,43500000.0
2006-01-09 06:29:00,201.704,201.732,201.701,201.714,66099998.0
2006-01-09 06:30:00,201.71,201.711,201.664,201.664,47300000.0
2006-01-09 06:31:00,201.665,201.709,201.665,201.68,86300000.0
2006-01-09 06:32:00,201.668,201.684,201.655,201.655,22300000.0
2006-01-09 06:33:00,201.645,201.69,201.644,201.682,46300000.0
2006-01-09 06:34:00,201.682,201.692,201.673,201.688,28400000.0
2006-01-09 06:35:00,201.701,201.709,201.682,201.685,96400001.0
2006-01-09 06:36:00,201.693,201.718,201.689,201.718,36700000.0
2006-01-09 06:37:00,201.719,201.742,201.719,201.72,73300000.0
2006-01-09 06:38:00,201.725,201.732,201.715,201.717,61500000.0
2006-01-09 06:39:00,201.715,201.73,201.715,201.72,69900000.0
2006-01-09 06:40:00,201.715,201.73,201.715,201.725,65500001.0
2006-01-09 06:41:00,201.716,201.738,201.703,201.728,35200000.0
2006-01-09 06:42:00,201.719,201.728,201.712,201.712,58300000.0
2006-01-09 06:43:00,201.713,201.756,201.696,201.756,49300000.0
2006-01-09 06:44:00,201.766,201.766,201.733,201.733,21600000.0
2006-01-09 06:45:00,201.714,201.715,201.681,201.715,38500000.0
2006-01-09 06:46:00,201.707,201.707,201.659,201.673,49700001.0
2006-01-09 06:47:00,201.664,201.685,201.657,201.685,46100000.0
2006-01-09 06:48:00,201.694,201.719,201.679,201.719,73300000.0
2006-01-09 06:49:00,201.691,201.707,201.686,201.695,54500002.0
2006-01-09 06:50:00,201.681,201.709,201.671,201.68,64100000.0
2006-01-09 06:51:00,201.694,201.694,201.664,201.671,98299999.0
2006-01-09 06:52:00,201.662,201.669,201.648,201.653,89000000.0
2006-01-09 06:53:00,201.642,201.642,201.608,201.633,29400000.0
2006-01-09 06:54:00,201.613,201.624,201.609,201.612,44500000.0
2006-01-09 06:55:00,201.595,201.598,201.575,201.595,62100001.0
2006-01-09 06:56:00,201.609,201.609,201.589,201.593,67300000.0
2006-01-09 06:57:00,201.571,201.595,201.571,201.587,44800000.0
2006-01-09 06:58:00,201.571,201.584,201.553,201.567,35700000.0
2006-01-09 06:59:00,201.571,201.625,201.571,201.625,42400000.0
2006-01-09 07:00:00,201.633,201.656,201.631,201.653,21200000.0
2006-01-09 07:01:00,201.671,201.678,201.671,201.677,21200000.0
2006-01-09 07:02:00,201.69,201.696,201.68,201.68,43900000.0
2006-01-09 07:03:00,201.679,201.685,201.675,201.685,45100000.0
2006-01-09 07:04:00,201.684,201.69,201.618,201.618,38000000.0
2006-01-09 07:05:00,201.613,201.652,201.613,201.635,102200000.0
2006-01-09 07:06:00,201.629,201.673,201.629,201.631,72100000.0
2006-01-09 07:07:00,201.634,201.634,201.593,201.593,44399999.0
2006-01-09 07:08:00,201.612,201.619,201.607,201.612,50500000.0
2006-01-09 07:09:00,201.619,201.619,201.582,201.582,19900000.0
2006-01-09 07:10:00,201.591,201.596,201.573,201.596,36300000.0
2006-01-09 07:11:00,201.596,201.596,201.582,201.59,66900001.0
2006-01-09 07:12:00,201.594,201.597,201.555,201.57,39300000.0
2006-01-09 07:13:00,201.549,201.567,201.514,201.514,48499999.0
2006-01-09 07:14:00,201.519,201.582,201.519,201.559,47600000.0
2006-01-09 07:15:00,201.546,201.555,201.527,201.527,43600000.0
2006-01-09 07:16:00,201.521,201.541,201.515,201.515,39000000.0
2006-01-09 07:17:00,201.515,201.518,201.508,201.51,50500000.0
2006-01-09 07:18:00,201.503,201.522,201.495,201.5,30700000.0
2006-01-09 07:19:00,201.516,201.516,201.501,201.515,73500000.0
2006-01-09 07:20:00,201.531,201.579,201.531,201.574,44900000.0
2006-01-09 07:21:00,201.546,201.567,201.546,201.567,31200000.0
2006-01-09 07:22:00,201.587,201.643,201.587,201.643,42900000.0
2006-01-09 07:23:00,201.656,201.656,201.622,201.635,37400000.0
2006-01-09 07:24:00,201.635,201.646,201.622,201.646,29200000.0
2006-01-09 07:25:00,201.636,201.647,201.625,201.635,58200000.0
2006-01-09 07:26:00,201.633,201.633,201.608,201.62,36200000.0
2006-01-09 07:27:00,201.615,201.62,201.61,201.62,66800000.0
2006-01-09 07:28:00,201.629,201.648,201.628,201.635,55800000.0
2006-01-09 07:29:00,201.65,201.65,201.63,201.645,72099999.0
2006-01-09 07:30:00,201.649,201.671,201.649,201.66,28800000.0
2006-01-09 07:31:00,201.67,201.692,201.666,201.671,39000000.0
2006-01-09 07:32:00,201.67,201.685,201.67,201.679,44500000.0
2006-01-09 07:33:00,201.655,201.684,201.655,201.684,49200000.0
2006-01-09 07:34:00,201.695,201.72,201.695,201.696,42400000.0
2006-01-09 07:35:00,201.704,201.716,201.694,201.699,81300000.0
2006-01-09 07:36:00,201.71,201.738,201.71,201.723,28300000.0
2006-01-09 07:37:00,201.709,201.719,201.693,201.693,60600001.0
2006-01-09 07:38:00,201.655,201.655,201.609,201.613,60500001.0
2006-01-09 07:39:00,201.616,201.653,201.616,201.635,38100000.0
2006-01-09 07:40:00,201.633,201.667,201.601,201.667,29100000.0
2006-01-09 07:41:00,201.677,201.711,201.677,201.711,27700000.0
2006-01-09 07:42:00,201.709,201.709,201.653,201.653,10600000.0
2006-01-09 07:43:00,201.656,201.681,201.656,201.671,50000001.0
2006-01-09 07:44:00,201.671,201.699,201.67,201.686,27400000.0
2006-01-09 07:45:00,201.676,201.7,201.642,201.642,77000001.0
2006-01-09 07:46:00,201.639,201.648,201.623,201.632,48099999.0
2006-01-09 07:47:00,201.63,201.649,201.621,201.649,47000000.0
2006-01-09 07:48:00,201.643,201.66,201.642,201.66,72100000.0
2006-01-09 07:49:00,201.668,201.686,201.667,201.686,43200000.0
2006-01-09 07:50:00,201.69,201.704,201.67,201.703,54900000.0
2006-01-09 07:51:00,201.732,201.778,201.732,201.778,38100000.0
2006-01-09 07:52:00,201.784,201.818,201.783,201.795,81000001.0
2006-01-09 07:53:00,201.804,201.807,201.793,201.804,65699999.0
2006-01-09 07:54:00,201.799,201.819,201.799,201.819,9500000.0
2006-01-09 07:55:00,201.8,201.823,201.8,201.816,43000000.0
2006-01-09 07:56:00,201.821,201.834,201.812,201.827,38400000.0
2006-01-09 07:57:00,201.832,201.833,201.805,201.805,96500002.0
2006-01-09 07:58:00,201.814,201.832,201.814,201.824,80000001.0
2006-01-09 07:59:00,201.829,201.842,201.81,201.838,47800000.0
2006-01-09 08:00:00,201.827,201.827,201.786,201.786,33400000.0
2006-01-09 08:01:00,201.788,201.8,201.774,201.775,75600001.0
2006-01-09 08:02:00,201.766,201.766,201.72,201.723,63300000.0
2006-01-09 08:03:00,201.715,201.722,201.687,201.706,58900000.0
2006-01-09 08:04:00,201.707,201.739,201.707,201.728,22900000.0
2006-01-09 08:05:00,201.733,201.748,201.733,201.733,48200000.0
2006-01-09 08:06:00,201.737,201.737,201.71,201.72,19500000.0
2006-01-09 08:07:00,201.696,201.7,201.679,201.69,32300000.0
2006-01-09 08:08:00,201.699,201.701,201.674,201.674,47400000.0
2006-01-09 08:09:00,201.692,201.724,201.692,201.693,41700001.0
2006-01-09 08:10:00,201.691,201.694,201.673,201.681,37500000.0
2006-01-09 08:11:00,201.697,201.697,201.682,201.686,28900000.0
2006-01-09 08:12:00,201.688,201.711,201.682,201.682,57700000.0
2006-01-09 08:13:00,201.685,201.685,201.68,201.68,25900000.0
2006-01-09 08:14:00,201.658,201.669,201.635,201.648,55000000.0
2006-01-09 08:15:00,201.624,201.649,201.618,201.634,17600000.0
2006-01-09 08:16:00,201.652,201.664,201.638,201.656,40800000.0
2006-01-09 08:17:00,201.661,201.67,201.66,201.662,61700000.0
2006-01-09 08:18:00,201.66,201.66,201.658,201.66,17900000.0
2006-01-09 08:19:00,201.671,201.679,201.671,201.674,40800000.0
2006-01-09 08:20:00,201.669,201.669,201.647,201.652,32700000.0
2006-01-09 08:21:00,201.663,201.679,201.658,201.658,28900000.0
2006-01-09 08:22:00,201.665,201.665,201.66,201.66,42600001.0
2006-01-09 08:23:00,201.667,201.675,201.656,201.668,92700001.0
2006-01-09 08:24:00,201.672,201.684,201.655,201.684,53000000.0
2006-01-09 08:25:00,201.669,201.678,201.654,201.654,72500000.0
2006-01-09 08:26:00,201.64,201.691,201.64,201.688,39500000.0
2006-01-09 08:27:00,201.694,201.694,201.678,201.678,38599999.0
2006-01-09 08:28:00,201.678,201.692,201.66,201.66,80599999.0
2006-01-09 08:29:00,201.665,201.678,201.651,201.651,16200000.0
2006-01-09 08:30:00,201.67,201.708,201.641,201.65,55200000.0
2006-01-09 08:31:00,201.652,201.674,201.641,201.641,60700000.0
2006-01-09 08:32:00,201.646,201.665,201.646,201.665,31600000.0
2006-01-09 08:33:00,201.673,201.69,201.665,201.669,72000001.0
2006-01-09 08:34:00,201.677,201.687,201.661,201.687,93000001.0
2006-01-09 08:35:00,201.677,201.682,201.665,201.68,23000000.0
2006-01-09 08:36:00,201.684,201.715,201.684,201.715,49599999.0
2006-01-09 08:37:00,201.702,201.724,201.702,201.724,73599999.0
2006-01-09 08:38:00,201.732,201.749,201.713,201.733,50800000.0
2006-01-09 08:39:00,201.729,201.742,201.719,201.733,24800000.0
2006-01-09 08:40:00,201.743,201.768,201.735,201.76,48200000.0
2006-01-09 08:41:00,201.762,201.787,201.762,201.763,47000000.0
2006-01-09 08:42:00,201.779,201.82,201.779,201.82,59000000.0
2006-01-09 08:43:00,201.843,201.964,201.843,201.964,34400000.0
2006-01-09 08:44:00,202.018,202.042,201.992,202.014,46700000.0
2006-01-09 08:45:00,202.012,202.054,202.012,202.012,52300000.0
2006-01-09 08:46:00,202.009,202.029,201.996,202.023,37900000.0
2006-01-09 08:47:00,202.009,202.014,201.963,201.963,53800000.0
2006-01-09 08:48:00,201.96,201.96,201.867,201.867,32700000.0
2006-01-09 08:49:00,201.844,201.869,201.842,201.866,60000000.0
2006-01-09 08:50:00,201.859,201.88,201.834,201.88,43800000.0
2006-01-09 08:51:00,201.865,201.874,201.827,201.874,51300000.0
2006-01-09 08:52:00,201.876,201.9,201.849,201.9,72200000.0
2006-01-09 08:53:00,201.87,201.87,201.849,201.867,34400000.0
2006-01-09 08:54:00,201.846,201.846,201.82,201.828,81199999.0
2006-01-09 08:55:00,201.833,201.835,201.774,201.774,35900000.0
2006-01-09 08:56:00,201.751,201.78,201.749,201.78,42100000.0
2006-01-09 08:57:00,201.785,201.814,201.785,201.814,35200000.0
2006-01-09 08:58:00,201.823,201.875,201.823,201.875,63800000.0
2006-01-09 08:59:00,201.904,201.912,201.881,201.912,54900001.0
2006-01-09 09:00:00,201.919,201.926,201.916,201.926,30100000.0
2006-01-09 09:01:00,201.933,201.965,201.933,201.965,82799999.0
2006-01-09 09:02:00,201.956,201.963,201.94,201.954,46400000.0
2006-01-09 09:03:00,201.944,201.949,201.92,201.92,64400000.0
2006-01-09 09:04:00,201.926,201.932,201.918,201.932,55400000.0
2006-01-09 09:05:00,201.934,201.947,201.923,201.947,41300000.0
2006-01-09 09:06:00,201.947,201.963,201.945,201.947,67700000.0
2006-01-09 09:07:00,201.941,201.95,201.931,201.931,49000000.0
2006-01-09 09:08:00,201.924,201.94,201.921,201.922,29400000.0
2006-01-09 09:09:00,201.938,201.943,201.908,201.908,29400000.0
2006-01-09 09:10:00,201.914,201.914,201.89,201.902,62499999.0
2006-01-09 09:11:00,201.909,201.926,201.898,201.926,39800000.0
2006-01-09 09:12:00,201.937,201.943,201.921,201.921,34300000.0
2006-01-09 09:13:00,201.919,201.93,201.912,201.928,38400000.0
2006-01-09 09:14:00,201.946,201.992,201.946,201.955,25900000.0
2006-01-09 09:15:00,201.957,201.957,201.934,201.945,55900001.0
2006-01-09 09:16:00,201.939,201.939,201.87,201.87,50200001.0
2006-01-09 09:17:00,201.85,201.857,201.847,201.857,55100000.0
2006-01-09 09:18:00,201.855,201.871,201.838,201.871,50800001.0
2006-01-09 09:19:00,201.872,201.874,201.811,201.811,45500000.0
2006-01-09 09:20:00,201.772,201.772,201.687,201.71,29300000.0
2006-01-09 09:21:00,201.696,201.696,201.662,201.663,33600000.0
2006-01-09 09:22:00,201.677,201.743,201.677,201.743,73500001.0
2006-01-09 09:23:00,201.756,201.756,201.729,201.731,33200000.0
2006-01-09 09:24:00,201.731,201.767,201.73,201.767,77800000.0
2006-01-09 09:25:00,201.791,201.811,201.785,201.811,35800000.0
2006-01-09 09:26:00,201.809,201.809,201.683,201.683,71700001.0
2006-01-09 09:27:00,201.687,201.691,201.665,201.668,43900000.0
2006-01-09 09:28:00,201.665,201.685,201.656,201.685,61100001.0
2006-01-09 09:29:00,201.674,201.694,201.648,201.66,72100001.0
2006-01-09 09:30:00,201.645,201.666,201.634,201.666,32600000.0
2006-01-09 09:31:00,201.678,201.752,201.678,201.752,48300000.0
2006-01-09 09:32:00,201.777,201.782,201.725,201.732,47900000.0
2006-01-09 09:33:00,201.762,201.8,201.762,201.798,34700000.0
2006-01-09 09:34:00,201.84,201.89,201.84,201.869,32700000.0
2006-01-09 09:35:00,201.875,201.904,201.86,201.894,62300001.0
2006-01-09 09:36:00,201.903,201.913,201.876,201.913,37200000.0
2006-01-09 09:37:00,201.917,201.922,201.863,201.92,109399999.0
2006-01-09 09:38:00,201.905,201.931,201.894,201.917,56299999.0
2006-01-09 09:39:00,201.932,201.953,201.916,201.953,49899999.0
2006-01-09 09:40:00,201.968,201.992,201.968,201.992,24800000.0
2006-01-09 09:41:00,201.997,202.013,201.978,201.978,24700000.0
2006-01-09 09:42:00,201.946,201.946,201.91,201.91,16200000.0
2006-01-09 09:43:00,201.89,201.922,201.876,201.922,51500000.0
2006-01-09 09:44:00,201.916,201.975,201.909,201.969,79200000.0
2006-01-09 09:45:00,201.985,202.013,201.974,201.974,27600000.0
2006-01-09 09:46:00,201.952,201.974,201.938,201.938,69499999.0
2006-01-09 09:47:00,201.944,201.944,201.884,201.884,21700000.0
2006-01-09 09:48:00,201.889,201.917,201.889,201.897,40700000.0
2006-01-09 09:49:00,201.872,201.872,201.839,201.848,25600000.0
2006-01-09 09:50:00,201.875,201.928,201.875,201.928,88799999.0
2006-01-09 09:51:00,201.949,201.958,201.916,201.919,33200000.0
2006-01-09 09:52:00,201.948,201.984,201.948,201.984,50300000.0
2006-01-09 09:53:00,201.996,202.011,201.981,201.985,94200001.0
2006-01-09 09:54:00,201.981,202.005,201.96,201.96,75099999.0
2006-01-09 09:55:00,201.943,201.958,201.922,201.958,24100000.0
2006-01-09 09:56:00,201.951,201.964,201.933,201.941,25800000.0
2006-01-09 09:57:00,201.95,202.049,201.95,202.035,32100000.0
2006-01-09 09:58:00,202.043,202.043,202.02,202.034,71700001.0
2006-01-09 09:59:00,202.033,202.136,202.033,202.136,44800000.0
2006-01-09 10:00:00,202.141,202.162,202.13,202.157,42000000.0
2006-01-09 10:01:00,202.17,202.19,202.143,202.178,54500000.0
2006-01-09 10:02:00,202.19,202.19,202.168,202.172,39200000.0
2006-01-09 10:03:00,202.143,202.143,202.081,202.089,37500000.0
2006-01-09 10:04:00,202.059,202.059,202.022,202.045,79600000.0
2006-01-09 10:05:00,202.073,202.094,202.073,202.075,48000001.0
2006-01-09 10:06:00,202.076,202.079,202.058,202.058,44000000.0
2006-01-09 10:07:00,202.05,202.061,202.039,202.046,34000000.0
2006-01-09 10:08:00,202.04,202.044,202.026,202.029,83000001.0
2006-01-09 10:09:00,202.037,202.053,202.031,202.033,55900000.0
2006-01-09 10:10:00,202.038,202.07,202.021,202.07,75000001.0
2006-01-09 10:11:00,202.059,202.083,202.049,202.058,39300000.0
2006-01-09 10:12:00,202.048,202.051,202.037,202.044,29600000.0
2006-01-09 10:13:00,202.021,202.03,202.015,202.022,45699999.0
2006-01-09 10:14:00,202.042,202.042,202.019,202.029,46500000.0
2006-01-09 10:15:00,202.016,202.016,201.969,201.969,32200000.0
2006-01-09 10:16:00,201.989,201.989,201.916,201.916,39500000.0
2006-01-09 10:17:00,201.906,201.941,201.906,201.941,41800000.0
2006-01-09 10:18:00,201.936,201.957,201.936,201.952,69800000.0
2006-01-09 10:19:00,201.936,201.936,201.86,201.869,51500000.0
2006-01-09 10:20:00,201.871,201.871,201.843,201.843,60000000.0
2006-01-09 10:21:00,201.817,201.817,201.725,201.725,50100000.0
2006-01-09 10:22:00,201.742,201.742,201.623,201.639,45400001.0
2006-01-09 10:23:00,201.668,201.701,201.668,201.701,54800000.0
2006-01-09 10:24:00,201.712,201.736,201.702,201.707,58500000.0
2006-01-09 10:25:00,201.712,201.726,201.7,201.72,60800000.0
2006-01-09 10:26:00,201.737,201.749,201.727,201.738,34200001.0
2006-01-09 10:27:00,201.734,201.757,201.71,201.757,54900000.0
2006-01-09 10:28:00,201.764,201.766,201.729,201.729,43700000.0
2006-01-09 10:29:00,201.73,201.76,201.73,201.744,56500001.0
2006-01-09 10:30:00,201.744,201.79,201.74,201.761,53900000.0
2006-01-09 10:31:00,201.749,201.768,201.738,201.75,39299999.0
2006-01-09 10:32:00,201.751,201.751,201.708,201.725,43899999.0
2006-01-09 10:33:00,201.741,201.741,201.718,201.718,99799999.0
2006-01-09 10:34:00,201.727,201.727,201.671,201.671,34200000.0
2006-01-09 10:35:00,201.671,201.691,201.667,201.67,30300000.0
2006-01-09 10:36:00,201.683,201.683,201.632,201.649,46000000.0
2006-01-09 10:37:00,201.651,201.673,201.646,201.673,48200000.0
2006-01-09 10:38:00,201.678,201.685,201.648,201.648,54200000.0
2006-01-09 10:39:00,201.651,201.667,201.641,201.641,69400000.0
2006-01-09 10:40:00,201.641,201.653,201.598,201.598,33099999.0
2006-01-09 10:41:00,201.575,201.575,201.538,201.538,38800000.0
2006-01-09 10:42:00,201.514,201.527,201.5,201.525,38900000.0
2006-01-09 10:43:00,201.533,201.646,201.533,201.632,81000000.0
2006-01-09 10:44:00,201.603,201.61,201.531,201.531,40100000.0
2006-01-09 10:45:00,201.559,201.585,201.536,201.585,44500000.0
2006-01-09 10:46:00,201.555,201.579,201.528,201.528,77400001.0
2006-01-09 10:47:00,201.513,201.534,201.497,201.531,38300000.0
2006-01-09 10:48:00,201.528,201.528,201.487,201.487,7400000.0
2006-01-09 10:49:00,201.471,201.473,201.451,201.46,41000000.0
2006-01-09 10:50:00,201.459,201.484,201.454,201.483,21400000.0
2006-01-09 10:51:00,201.489,201.5,201.444,201.444,17500000.0
2006-01-09 10:52:00,201.43,201.444,201.429,201.444,41900000.0
2006-01-09 10:53:00,201.441,201.456,201.417,201.424,62000000.0
2006-01-09 10:54:00,201.37,201.37,201.285,201.296,19100000.0
2006-01-09 10:55:00,201.31,201.322,201.291,201.317,76899998.0
2006-01-09 10:56:00,201.325,201.361,201.325,201.348,33300000.0
2006-01-09 10:57:00,201.363,201.39,201.363,201.389,74100000.0
2006-01-09 10:58:00,201.383,201.383,201.352,201.38,26700000.0
2006-01-09 10:59:00,201.375,201.375,201.348,201.358,33099999.0
2006-01-09 11:00:00,201.356,201.37,201.346,201.37,20700000.0
2006-01-09 11:01:00,201.387,201.387,201.339,201.342,63600000.0
2006-01-09 11:02:00,201.325,201.342,201.314,201.342,66000000.0
2006-01-09 11:03:00,201.331,201.331,201.309,201.315,36200001.0
2006-01-09 11:04:00,201.317,201.317,201.292,201.31,50700000.0
2006-01-09 11:05:00,201.309,201.346,201.309,201.338,61100001.0
2006-01-09 11:06:00,201.343,201.36,201.336,201.36,71200000.0
2006-01-09 11:07:00,201.336,201.336,201.32,201.32,29900000.0
2006-01-09 11:08:00,201.31,201.31,201.247,201.255,42200000.0
2006-01-09 11:09:00,201.262,201.288,201.231,201.288,73300000.0
2006-01-09 11:10:00,201.304,201.322,201.292,201.322,55500000.0
2006-01-09 11:11:00,201.34,201.399,201.34,201.399,42100000.0
2006-01-09 11:12:00,201.41,201.427,201.4,201.422,46000000.0
2006-01-09 11:13:00,201.422,201.43,201.381,201.383,71400000.0
2006-01-09 11:14:00,201.395,201.399,201.381,201.392,55300000.0
2006-01-09 11:15:00,201.398,201.403,201.383,201.395,57000000.0
2006-01-09 11:16:00,201.406,201.467,201.406,201.466,29700000.0
2006-01-09 11:17:00,201.454,201.464,201.437,201.464,71800000.0
2006-01-09 11:18:00,201.423,201.423,201.382,201.385,18300000.0
2006-01-09 11:19:00,201.37,201.37,201.34,201.34,29200000.0
2006-01-09 11:20:00,201.345,201.382,201.345,201.366,74600000.0
2006-01-09 11:21:00,201.368,201.379,201.357,201.357,51600001.0
2006-01-09 11:22:00,201.36,201.397,201.347,201.397,44700000.0
2006-01-09 11:23:00,201.419,201.455,201.419,201.434,23900000.0
2006-01-09 11:24:00,201.412,201.412,201.347,201.35,15600000.0
2006-01-09 11:25:00,201.33,201.342,201.318,201.322,45900001.0
2006-01-09 11:26:00,201.315,201.335,201.307,201.317,74300000.0
2006-01-09 11:27:00,201.292,201.305,201.29,201.3,72000000.0
2006-01-09 11:28:00,201.302,201.351,201.302,201.351,52400001.0
2006-01-09 11:29:00,201.366,201.366,201.342,201.355,52900000.0
2006-01-09 11:30:00,201.35,201.353,201.308,201.313,71599999.0
2006-01-09 11:31:00,201.307,201.307,201.276,201.29,34000000.0
2006-01-09 11:32:00,201.276,201.276,201.217,201.217,45300000.0
2006-01-09 11:33:00,201.202,201.242,201.202,201.24,28900000.0
2006-01-09 11:34:00,201.228,201.236,201.219,201.22,67000001.0
2006-01-09 11:35:00,201.199,201.202,201.183,201.198,55900000.0
2006-01-09 11:36:00,201.204,201.212,201.192,201.203,68500000.0
2006-01-09 11:37:00,201.214,201.224,201.201,201.207,37700000.0
2006-01-09 11:38:00,201.219,201.239,201.215,201.216,45200000.0
2006-01-09 11:39:00,201.194,201.23,201.176,201.23,74300000.0
2006-01-09 11:40:00,201.227,201.237,201.215,201.23,30400000.0
2006-01-09 11:41:00,201.227,201.243,201.22,201.243,28200000.0
2006-01-09 11:42:00,201.243,201.253,201.229,201.24,61699999.0
2006-01-09 11:43:00,201.245,201.25,201.135,201.135,74700000.0
2006-01-09 11:44:00,201.165,201.226,201.165,201.222,29700000.0
2006-01-09 11:45:00,201.225,201.287,201.225,201.287,35700000.0
2006-01-09 11:46:00,201.297,201.297,201.276,201.281,46000000.0
2006-01-09 11:47:00,201.281,201.309,201.274,201.302,42099999.0
2006-01-09 11:48:00,201.34,201.441,201.34,201.441,59100000.0
2006-01-09 11:49:00,201.423,201.531,201.423,201.531,43700000.0
2006-01-09 11:50:00,201.538,201.542,201.506,201.506,34000000.0
2006-01-09 11:51:00,201.542,201.575,201.542,201.548,23400000.0
2006-01-09 11:52:00,201.532,201.533,201.498,201.498,58700000.0
2006-01-09 11:53:00,201.488,201.507,201.469,201.469,68900000.0
2006-01-09 11:54:00,201.471,201.487,201.457,201.472,42500000.0
2006-01-09 11:55:00,201.492,201.492,201.463,201.478,42000000.0
2006-01-09 11:56:00,201.48,201.525,201.479,201.525,41899999.0
2006-01-09 11:57:00,201.537,201.56,201.537,201.551,24000000.0
2006-01-09 11:58:00,201.54,201.548,201.535,201.548,37500000.0
2006-01-09 11:59:00,201.567,201.609,201.552,201.606,30300000.0
2006-01-09 12:00:00,201.625,201.625,201.599,201.61,105699998.0
2006-01-09 12:01:00,201.614,201.623,201.6,201.616,41700000.0
2006-01-09 12:02:00,201.619,201.627,201.562,201.58,76400000.0
2006-01-09 12:03:00,201.591,201.609,201.583,201.597,26200000.0
2006-01-09 12:04:00,201.582,201.583,201.553,201.554,62500001.0
2006-01-09 12:05:00,201.551,201.559,201.535,201.535,31700000.0
2006-01-09 12:06:00,201.534,201.534,201.513,201.513,74900002.0
2006-01-09 12:07:00,201.518,201.568,201.518,201.562,63700000.0
2006-01-09 12:08:00,201.569,201.569,201.552,201.567,90000001.0
2006-01-09 12:09:00,201.563,201.563,201.536,201.536,55400000.0
2006-01-09 12:10:00,201.557,201.566,201.549,201.559,34100000.0
2006-01-09 12:11:00,201.571,201.593,201.57,201.58,60600000.0
2006-01-09 12:12:00,201.603,201.658,201.578,201.658,43100000.0
2006-01-09 12:13:00,201.661,201.667,201.64,201.648,24600000.0
2006-01-09 12:14:00,201.643,201.682,201.642,201.642,89500000.0
2006-01-09 12:15:00,201.63,201.675,201.617,201.665,40600000.0
2006-01-09 12:16:00,201.66,201.66,201.595,201.645,58600000.0
2006-01-09 12:17:00,201.666,201.678,201.65,201.673,88600000.0
2006-01-09 12:18:00,201.686,201.78,201.686,201.78,56500001.0
2006-01-09 12:19:00,201.776,201.777,201.732,201.74,32900000.0
2006-01-09 12:20:00,201.748,201.785,201.748,201.775,38300000.0
2006-01-09 12:21:00,201.769,201.779,201.752,201.768,48200000.0
2006-01-09 12:22:00,201.774,201.779,201.733,201.752,87300001.0
2006-01-09 12:23:00,201.757,201.757,201.727,201.727,44900001.0
2006-01-09 12:24:00,201.735,201.81,201.735,201.809,37100000.0
2006-01-09 12:25:00,201.806,201.854,201.802,201.854,74899999.0
2006-01-09 12:26:00,201.844,201.844,201.807,201.824,23300000.0
2006-01-09 12:27:00,201.8,201.8,201.744,201.755,55300000.0
2006-01-09 12:28:00,201.772,201.78,201.723,201.723,48000000.0
2006-01-09 12:29:00,201.699,201.699,201.591,201.599,37900000.0
2006-01-09 12:30:00,201.622,201.622,201.592,201.596,56800000.0
2006-01-09 12:31:00,201.591,201.591,201.55,201.551,29500000.0
2006-01-09 12:32:00,201.556,201.561,201.54,201.558,33000000.0
2006-01-09 12:33:00,201.559,201.602,201.548,201.602,46000000.0
2006-01-09 12:34:00,201.6,201.612,201.59,201.612,16600000.0
2006-01-09 12:35:00,201.626,201.627,201.613,201.615,47700000.0
2006-01-09 12:36:00,201.604,201.643,201.597,201.641,73500001.0
2006-01-09 12:37:00,201.645,201.652,201.626,201.647,46100000.0
2006-01-09 12:38:00,201.649,201.676,201.641,201.671,93499999.0
2006-01-09 12:39:00,201.673,201.698,201.659,201.663,66799999.0
2006-01-09 12:40:00,201.666,201.689,201.659,201.659,27900000.0
2006-01-09 12:41:00,201.685,201.778,201.685,201.738,55000000.0
2006-01-09 12:42:00,201.754,201.76,201.697,201.697,63600000.0
2006-01-09 12:43:00,201.709,201.732,201.709,201.727,36400000.0
2006-01-09 12:44:00,201.725,201.725,201.708,201.711,33800000.0
2006-01-09 12:45:00,201.7,201.72,201.677,201.715,74400000.0
2006-01-09 12:46:00,201.707,201.723,201.703,201.709,29800000.0
2006-01-09 12:47:00,201.712,201.712,201.686,201.698,61300001.0
2006-01-09 12:48:00,201.691,201.702,201.67,201.685,31400000.0
2006-01-09 12:49:00,201.683,201.683,201.654,201.654,39400000.0
2006-01-09 12:50:00,201.658,201.658,201.624,201.624,59800001.0
2006-01-09 12:51:00,201.604,201.622,201.59,201.622,43400000.0
2006-01-09 12:52:00,201.604,201.62,201.604,201.611,31200000.0
2006-01-09 12:53:00,201.6,201.618,201.598,201.598,43000000.0
2006-01-09 12:54:00,201.613,201.63,201.603,201.625,45800000.0
2006-01-09 12:55:00,201.617,201.684,201.617,201.684,85100000.0
2006-01-09 12:56:00,201.697,201.723,201.693,201.693,46600000.0
2006-01-09 12:57:00,201.677,201.695,201.65,201.65,49400000.0
2006-01-09 12:58:00,201.65,201.65,201.624,201.639,37200000.0
2006-01-09 12:59:00,201.625,201.631,201.595,201.618,40400000.0
2006-01-09 13:00:00,201.607,201.611,201.574,201.578,49400000.0
2006-01-09 13:01:00,201.554,201.564,201.533,201.564,38000001.0
2006-01-09 13:02:00,201.557,201.588,201.523,201.588,42200000.0
2006-01-09 13:03:00,201.588,201.632,201.588,201.632,35600000.0
2006-01-09 13:04:00,201.635,201.635,201.577,201.577,47900000.0
2006-01-09 13:05:00,201.585,201.59,201.559,201.559,69800000.0
2006-01-09 13:06:00,201.549,201.558,201.506,201.508,76500000.0
2006-01-09 13:07:00,201.497,201.529,201.493,201.507,22800000.0
2006-01-09 13:08:00,201.504,201.517,201.48,201.497,37800000.0
2006-01-09 13:09:00,201.509,201.509,201.482,201.482,32300000.0
2006-01-09 13:10:00,201.482,201.501,201.475,201.482,35100000.0
2006-01-09 13:11:00,201.494,201.526,201.494,201.525,44100000.0
2006-01-09 13:12:00,201.539,201.58,201.539,201.58,24200000.0
2006-01-09 13:13:00,201.583,201.592,201.58,201.58,34600000.0
2006-01-09 13:14:00,201.588,201.591,201.56,201.561,44800000.0
2006-01-09 13:15:00,201.547,201.56,201.545,201.549,79600001.0
2006-01-09 13:16:00,201.554,201.568,201.537,201.568,61200000.0
2006-01-09 13:17:00,201.567,201.575,201.531,201.531,68300000.0
2006-01-09 13:18:00,201.536,201.536,201.473,201.487,61900001.0
2006-01-09 13:19:00,201.473,201.474,201.435,201.435,70799999.0
2006-01-09 13:20:00,201.459,201.461,201.432,201.45,71200000.0
2006-01-09 13:21:00,201.464,201.485,201.425,201.433,62000001.0
2006-01-09 13:22:00,201.432,201.447,201.412,201.412,41200000.0
2006-01-09 13:23:00,201.415,201.425,201.412,201.42,84999998.0
2006-01-09 13:24:00,201.423,201.439,201.411,201.439,20800000.0
2006-01-09 13:25:00,201.421,201.441,201.421,201.431,66900000.0
2006-01-09 13:26:00,201.446,201.499,201.443,201.499,40800000.0
2006-01-09 13:27:00,201.479,201.479,201.445,201.455,24300000.0
2006-01-09 13:28:00,201.441,201.462,201.422,201.422,31100000.0
2006-01-09 13:29:00,201.398,201.422,201.393,201.404,65800000.0
2006-01-09 13:30:00,201.406,201.437,201.405,201.428,64200001.0
2006-01-09 13:31:00,201.434,201.434,201.396,201.396,31900000.0
2006-01-09 13:32:00,201.384,201.398,201.362,201.371,52900000.0
2006-01-09 13:33:00,201.364,201.364,201.352,201.354,36600001.0
2006-01-09 13:34:00,201.343,201.353,201.342,201.353,13500000.0
2006-01-09 13:35:00,201.342,201.349,201.295,201.305,47600000.0
2006-01-09 13:36:00,201.299,201.322,201.299,201.322,29800000.0
2006-01-09 13:37:00,201.318,201.319,201.291,201.319,34300000.0
2006-01-09 13:38:00,201.321,201.323,201.274,201.274,43900001.0
2006-01-09 13:39:00,201.276,201.276,201.255,201.274,52899999.0
2006-01-09 13:40:00,201.261,201.273,201.247,201.249,61000000.0
2006-01-09 13:41:00,201.236,201.236,201.182,201.185,26400000.0
2006-01-09 13:42:00,201.196,201.222,201.196,201.221,46500000.0
2006-01-09 13:43:00,201.235,201.237,201.222,201.237,78200000.0
2006-01-09 13:44:00,201.247,201.272,201.247,201.269,48900000.0
2006-01-09 13:45:00,201.259,201.301,201.259,201.301,63500001.0
2006-01-09 13:46:00,201.311,201.327,201.311,201.326,90000000.0
2006-01-09 13:47:00,201.321,201.321,201.287,201.287,49800000.0
2006-01-09 13:48:00,201.312,201.335,201.312,201.317,63400000.0
2006-01-09 13:49:00,201.326,201.333,201.313,201.313,41600000.0
2006-01-09 13:50:00,201.302,201.322,201.285,201.317,61599999.0
2006-01-09 13:51:00,201.327,201.327,201.306,201.318,38700000.0
2006-01-09 13:52:00,201.325,201.34,201.323,201.338,38600000.0
2006-01-09 13:53:00,201.347,201.4,201.347,201.4,26400000.0
2006-01-09 13:54:00,201.388,201.412,201.388,201.395,85900001.0
2006-01-09 13:55:00,201.398,201.418,201.397,201.407,40299999.0
2006-01-09 13:56:00,201.384,201.41,201.384,201.41,18000000.0
2006-01-09 13:57:00,201.425,201.432,201.416,201.416,53600000.0
2006-01-09 13:58:00,201.422,201.422,201.412,201.42,56000000.0
2006-01-09 13:59:00,201.415,201.423,201.384,201.384,37900000.0
2006-01-09 14:00:00,201.373,201.422,201.373,201.41,28600000.0
2006-01-09 14:01:00,201.407,201.407,201.387,201.396,18300000.0
2006-01-09 14:02:00,201.411,201.454,201.411,201.441,44400000.0
2006-01-09 14:03:00,201.428,201.464,201.428,201.464,69299999.0
2006-01-09 14:04:00,201.453,201.465,201.449,201.465,59200001.0
2006-01-09 14:05:00,201.469,201.487,201.469,201.487,25700000.0
2006-01-09 14:06:00,201.468,201.502,201.466,201.502,56200000.0
2006-01-09 14:07:00,201.51,201.51,201.471,201.471,30600000.0
2006-01-09 14:08:00,201.463,201.477,201.457,201.46,55999999.0
2006-01-09 14:09:00,201.451,201.485,201.451,201.469,41400000.0
2006-01-09 14:10:00,201.469,201.496,201.469,201.487,33200000.0
2006-01-09 14:11:00,201.481,201.505,201.481,201.505,52100000.0
2006-01-09 14:12:00,201.506,201.517,201.506,201.517,21900000.0
2006-01-09 14:13:00,201.509,201.525,201.498,201.509,57699999.0
2006-01-09 14:14:00,201.518,201.521,201.496,201.511,50800000.0
2006-01-09 14:15:00,201.52,201.524,201.507,201.507,52300000.0
2006-01-09 14:16:00,201.532,201.551,201.529,201.543,22100000.0
2006-01-09 14:17:00,201.539,201.56,201.539,201.56,40600000.0
2006-01-09 14:18:00,201.571,201.574,201.557,201.568,101699999.0
2006-01-09 14:19:00,201.574,201.579,201.548,201.563,56200000.0
2006-01-09 14:20:00,201.57,201.585,201.564,201.576,45200000.0
2006-01-09 14:21:00,201.577,201.587,201.573,201.573,55200000.0
2006-01-09 14:22:00,201.551,201.551,201.517,201.517,81199999.0
2006-01-09 14:23:00,201.518,201.535,201.501,201.529,25400000.0
2006-01-09 14:24:00,201.514,201.514,201.483,201.483,14800000.0
2006-01-09 14:25:00,201.484,201.514,201.483,201.514,30200000.0
2006-01-09 14:26:00,201.512,201.538,201.508,201.538,23200000.0
2006-01-09 14:27:00,201.519,201.542,201.517,201.542,37400000.0
2006-01-09 14:28:00,201.542,201.56,201.542,201.555,33800000.0
2006-01-09 14:29:00,201.548,201.593,201.548,201.593,31900000.0
2006-01-09 14:30:00,201.596,201.621,201.585,201.591,42400000.0
2006-01-09 14:31:00,201.592,201.603,201.592,201.603,4800000.0
2006-01-09 14:32:00,201.607,201.608,201.552,201.552,37100000.0
2006-01-09 14:33:00,201.55,201.556,201.542,201.548,47800000.0
2006-01-09 14:34:00,201.566,201.586,201.549,201.583,54100000.0
2006-01-09 14:35:00,201.596,201.596,201.547,201.547,31300000.0
2006-01-09 14:36:00,201.556,201.566,201.537,201.54,57000001.0
2006-01-09 14:37:00,201.55,201.566,201.538,201.538,63400001.0
2006-01-09 14:38:00,201.552,201.568,201.543,201.553,47499999.0
2006-01-09 14:39:00,201.547,201.558,201.538,201.54,69100001.0
2006-01-09 14:40:00,201.551,201.604,201.551,201.604,34699999.0
2006-01-09 14:41:00,201.607,201.607,201.542,201.542,54700000.0
2006-01-09 14:42:00,201.538,201.538,201.521,201.523,60600001.0
2006-01-09 14:43:00,201.534,201.546,201.502,201.502,30300000.0
2006-01-09 14:44:00,201.522,201.539,201.517,201.518,94399999.0
2006-01-09 14:45:00,201.506,201.51,201.488,201.498,86699999.0
2006-01-09 14:46:00,201.508,201.533,201.508,201.525,27300000.0
2006-01-09 14:47:00,201.532,201.534,201.511,201.525,43600000.0
2006-01-09 14:48:00,201.517,201.546,201.517,201.535,76700001.0
2006-01-09 14:49:00,201.526,201.55,201.522,201.527,57100000.0
2006-01-09 14:50:00,201.533,201.595,201.529,201.595,49500000.0
2006-01-09 14:51:00,201.608,201.658,201.605,201.658,44000000.0
2006-01-09 14:52:00,201.66,201.66,201.618,201.635,59100001.0
2006-01-09 14:53:00,201.639,201.651,201.603,201.609,50300001.0
2006-01-09 14:54:00,201.599,201.619,201.592,201.616,53400000.0
2006-01-09 14:55:00,201.608,201.608,201.579,201.592,43700000.0
2006-01-09 14:56:00,201.616,201.658,201.616,201.649,46200001.0
2006-01-09 14:57:00,201.638,201.638,201.627,201.627,25400000.0
2006-01-09 14:58:00,201.631,201.631,201.621,201.621,87099999.0
2006-01-09 14:59:00,201.623,201.685,201.623,201.685,39600000.0
2006-01-09 15:00:00,201.691,201.691,201.679,201.686,43100000.0
2006-01-09 15:01:00,201.695,201.701,201.659,201.687,80899999.0
2006-01-09 15:02:00,201.683,201.69,201.659,201.677,39100001.0
2006-01-09 15:03:00,201.677,201.7,201.677,201.687,55400000.0
2006-01-09 15:04:00,201.685,201.687,201.663,201.669,28700000.0
2006-01-09 15:05:00,201.664,201.695,201.664,201.685,35900000.0
2006-01-09 15:06:00,201.684,201.684,201.663,201.664,45500001.0
2006-01-09 15:07:00,201.68,201.71,201.677,201.678,49100000.0
2006-01-09 15:08:00,201.691,201.717,201.686,201.686,57600001.0
2006-01-09 15:09:00,201.658,201.658,201.62,201.623,41499999.0
2006-01-09 15:10:00,201.611,201.617,201.6,201.61,61300000.0
2006-01-09 15:11:00,201.62,201.683,201.62,201.683,45900000.0
2006-01-09 15:12:00,201.664,201.664,201.634,201.645,46700001.0
2006-01-09 15:13:00,201.62,201.654,201.62,201.629,58200000.0
2006-01-09 15:14:00,201.623,201.656,201.605,201.656,38100000.0
2006-01-09 15:15:00,201.655,201.668,201.648,201.668,47400000.0
2006-01-09 15:16:00,201.68,201.682,201.671,201.682,56700000.0
2006-01-09 15:17:00,201.669,201.669,201.613,201.628,38800000.0
2006-01-09 15:18:00,201.642,201.644,201.601,201.617,58400000.0
2006-01-09 15:19:00,201.639,201.689,201.639,201.672,48300000.0
2006-01-09 15:20:00,201.671,201.693,201.632,201.634,33500000.0
2006-01-09 15:21:00,201.603,201.614,201.58,201.58,65299999.0
2006-01-09 15:22:00,201.565,201.596,201.565,201.587,62000000.0
2006-01-09 15:23:00,201.581,201.581,201.555,201.555,26200000.0
2006-01-09 15:24:00,201.559,201.57,201.554,201.566,34100000.0
2006-01-09 15:25:00,201.573,201.575,201.537,201.537,54900000.0
2006-01-09 15:26:00,201.532,201.537,201.528,201.529,55200000.0
2006-01-09 15:27:00,201.516,201.53,201.504,201.508,44100000.0
2006-01-09 15:28:00,201.507,201.57,201.507,201.57,59400000.0
2006-01-09 15:29:00,201.567,201.658,201.567,201.656,60600000.0
2006-01-09 15:30:00,201.659,201.665,201.645,201.659,51800000.0
2006-01-09 15:31:00,201.649,201.66,201.635,201.635,80100001.0
2006-01-09 15:32:00,201.641,201.678,201.64,201.678,54500000.0
2006-01-09 15:33:00,201.671,201.694,201.668,201.686,58000000.0
2006-01-09 15:34:00,201.687,201.713,201.687,201.696,9100000.0
2006-01-09 15:35:00,201.69,201.715,201.676,201.707,32200000.0
2006-01-09 15:36:00,201.737,201.741,201.716,201.72,30100000.0
2006-01-09 15:37:00,201.714,201.719,201.707,201.717,28500000.0
2006-01-09 15:38:00,201.722,201.722,201.661,201.663,40200000.0
2006-01-09 15:39:00,201.651,201.655,201.619,201.62,48000000.0
2006-01-09 15:40:00,201.593,201.593,201.55,201.55,20200000.0
2006-01-09 15:41:00,201.531,201.531,201.498,201.517,9400000.0
2006-01-09 15:42:00,201.524,201.534,201.494,201.494,29900000.0
2006-01-09 15:43:00,201.474,201.474,201.421,201.421,42900000.0
2006-01-09 15:44:00,201.42,201.441,201.42,201.429,37500000.0
2006-01-09 15:45:00,201.439,201.476,201.439,201.462,33000001.0
2006-01-09 15:46:00,201.489,201.513,201.473,201.513,39900000.0
2006-01-09 15:47:00,201.52,201.547,201.518,201.547,79099999.0
2006-01-09 15:48:00,201.568,201.588,201.549,201.588,78400001.0
2006-01-09 15:49:00,201.588,201.607,201.584,201.607,77200001.0
2006-01-09 15:50:00,201.607,201.607,201.559,201.559,31500000.0
2006-01-09 15:51:00,201.531,201.559,201.521,201.522,56600000.0
2006-01-09 15:52:00,201.518,201.529,201.511,201.516,19400000.0
2006-01-09 15:53:00,201.521,201.529,201.511,201.516,52700000.0
2006-01-09 15:54:00,201.513,201.513,201.479,201.488,56200000.0
2006-01-09 15:55:00,201.49,201.502,201.489,201.49,58600001.0
2006-01-09 15:56:00,201.496,201.503,201.47,201.503,39700000.0
2006-01-09 15:57:00,201.508,201.538,201.508,201.538,63800001.0
2006-01-09 15:58:00,201.539,201.546,201.518,201.518,29899999.0
2006-01-09 15:59:00,201.513,201.532,201.511,201.532,25700000.0
2006-01-09 16:00:00,201.513,201.544,201.513,201.535,20400000.0
2006-01-09 16:01:00,201.527,201.541,201.504,201.528,48600000.0
2006-01-09 16:02:00,201.522,201.547,201.514,201.546,42000000.0
2006-01-09 16:03:00,201.528,201.545,201.502,201.502,50400000.0
2006-01-09 16:04:00,201.499,201.499,201.484,201.484,27600000.0
2006-01-09 16:05:00,201.479,201.489,201.453,201.474,37200000.0
2006-01-09 16:06:00,201.486,201.511,201.475,201.496,54399999.0
2006-01-09 16:07:00,201.479,201.515,201.479,201.49,44300000.0
2006-01-09 16:08:00,201.482,201.511,201.481,201.511,60100001.0
2006-01-09 16:09:00,201.491,201.491,201.45,201.45,41000000.0
2006-01-09 16:10:00,201.422,201.462,201.414,201.462,28200000.0
2006-01-09 16:11:00,201.474,201.476,201.47,201.476,22600000.0
2006-01-09 16:12:00,201.478,201.48,201.454,201.461,48400000.0
2006-01-09 16:13:00,201.449,201.452,201.427,201.449,58099999.0
2006-01-09 16:14:00,201.442,201.442,201.397,201.403,36100000.0
2006-01-09 16:15:00,201.423,201.441,201.416,201.436,44500001.0
2006-01-09 16:16:00,201.432,201.452,201.42,201.435,31400000.0
2006-01-09 16:17:00,201.428,201.436,201.41,201.436,82000000.0
2006-01-09 16:18:00,201.418,201.426,201.409,201.42,29500000.0
2006-01-09 16:19:00,201.433,201.433,201.394,201.409,64000000.0
2006-01-09 16:20:00,201.41,201.428,201.401,201.428,78800000.0
2006-01-09 16:21:00,201.442,201.457,201.42,201.42,58500000.0
2006-01-09 16:22:00,201.432,201.465,201.432,201.459,91899999.0
2006-01-09 16:23:00,201.451,201.451,201.412,201.423,48500000.0
2006-01-09 16:24:00,201.427,201.428,201.412,201.428,63300001.0
2006-01-09 16:25:00,201.456,201.484,201.437,201.437,44500000.0
2006-01-09 16:26:00,201.41,201.465,201.41,201.465,12600000.0
2006-01-09 16:27:00,201.458,201.514,201.45,201.514,50000000.0
2006-01-09 16:28:00,201.532,201.548,201.519,201.548,64900000.0
2006-01-09 16:29:00,201.564,201.613,201.564,201.598,53700000.0
2006-01-09 16:30:00,201.574,201.592,201.567,201.568,77200000.0
2006-01-09 16:31:00,201.567,201.581,201.556,201.567,54000000.0
2006-01-09 16:32:00,201.568,201.591,201.568,201.583,52500000.0
2006-01-09 16:33:00,201.568,201.578,201.549,201.567,48700000.0
2006-01-09 16:34:00,201.567,201.57,201.548,201.555,34000000.0
2006-01-09 16:35:00,201.533,201.54,201.527,201.532,64000001.0
2006-01-09 16:36:00,201.536,201.536,201.515,201.515,40800000.0
2006-01-09 16:37:00,201.513,201.542,201.507,201.541,72100000.0
2006-01-09 16:38:00,201.533,201.558,201.527,201.546,58500000.0
2006-01-09 16:39:00,201.546,201.557,201.538,201.543,33400000.0
2006-01-09 16:40:00,201.539,201.555,201.535,201.535,52299999.0
2006-01-09 16:41:00,201.538,201.547,201.495,201.495,66800000.0
2006-01-09 16:42:00,201.499,201.516,201.499,201.504,34500000.0
2006-01-09 16:43:00,201.493,201.5,201.483,201.483,21900000.0
2006-01-09 16:44:00,201.483,201.488,201.471,201.476,41500000.0
2006-01-09 16:45:00,201.467,201.472,201.464,201.468,86100000.0
2006-01-09 16:46:00,201.458,201.476,201.458,201.459,72399999.0
2006-01-09 16:47:00,201.466,201.466,201.445,201.458,54700000.0
2006-01-09 16:48:00,201.446,201.462,201.432,201.448,42800000.0
2006-01-09 16:49:00,201.462,201.462,201.447,201.455,73200000.0
2006-01-09 16:50:00,201.454,201.463,201.428,201.428,116400001.0
2006-01-09 16:51:00,201.422,201.424,201.396,201.408,53300000.0
2006-01-09 16:52:00,201.404,201.44,201.403,201.44,18700000.0
2006-01-09 16:53:00,201.422,201.448,201.422,201.425,97800001.0
2006-01-09 16:54:00,201.417,201.439,201.417,201.427,49499999.0
2006-01-09 16:55:00,201.413,201.413,201.37,201.388,78600000.0
2006-01-09 16:56:00,201.382,201.407,201.382,201.399,73600000.0
2006-01-09 16:57:00,201.402,201.41,201.394,201.4,33500000.0
2006-01-09 16:58:00,201.409,201.412,201.392,201.392,49800000.0
2006-01-09 16:59:00,201.388,201.402,201.381,201.398,67200000.0
2006-01-09 17:00:00,201.385,201.385,201.357,201.361,28099999.0
2006-01-09 17:01:00,201.372,201.401,201.36,201.386,82800001.0
2006-01-09 17:02:00,201.391,201.419,201.387,201.419,51300001.0
2006-01-09 17:03:00,201.407,201.416,201.377,201.377,60200000.0
2006-01-09 17:04:00,201.376,201.376,201.319,201.331,47400000.0
2006-01-09 17:05:00,201.332,201.35,201.332,201.34,45800000.0
2006-01-09 17:06:00,201.356,201.372,201.317,201.372,55200001.0
2006-01-09 17:07:00,201.371,201.371,201.349,201.349,26700000.0
2006-01-09 17:08:00,201.308,201.308,201.22,201.23,45000000.0
2006-01-09 17:09:00,201.22,201.276,201.22,201.276,15300000.0
2006-01-09 17:10:00,201.31,201.342,201.299,201.329,59000000.0
2006-01-09 17:11:00,201.327,201.327,201.309,201.318,33100000.0
2006-01-09 17:12:00,201.322,201.328,201.266,201.266,28300000.0
2006-01-09 17:13:00,201.275,201.286,201.23,201.236,29600000.0
2006-01-09 17:14:00,201.221,201.229,201.189,201.229,26200000.0
2006-01-09 17:15:00,201.252,201.412,201.232,201.403,62100000.0
2006-01-09 17:16:00,201.412,201.417,201.365,201.365,18200000.0
2006-01-09 17:17:00,201.358,201.409,201.358,201.395,27400000.0
2006-01-09 17:18:00,201.397,201.399,201.388,201.392,63700001.0
2006-01-09 17:19:00,201.417,201.417,201.392,201.392,61800000.0
2006-01-09 17:20:00,201.387,201.411,201.387,201.401,57399999.0
2006-01-09 17:21:00,201.405,201.405,201.385,201.386,29900000.0
2006-01-09 17:22:00,201.382,201.382,201.351,201.351,72699999.0
2006-01-09 17:23:00,201.373,201.449,201.373,201.449,51899999.0
2006-01-09 17:24:00,201.462,201.478,201.449,201.449,39100000.0
2006-01-09 17:25:00,201.434,201.5,201.433,201.5,46500000.0
2006-01-09 17:26:00,201.498,201.502,201.451,201.454,54799999.0
2006-01-09 17:27:00,201.463,201.486,201.451,201.47,38700000.0
2006-01-09 17:28:00,201.472,201.501,201.453,201.5,29100000.0
2006-01-09 17:29:00,201.517,201.517,201.483,201.497,42900000.0
2006-01-09 17:30:00,201.486,201.51,201.486,201.51,52900000.0
2006-01-09 17:31:00,201.508,201.556,201.5,201.556,56800000.0
2006-01-09 17:32:00,201.573,201.638,201.573,201.638,25000000.0
2006-01-09 17:33:00,201.651,201.676,201.639,201.662,74299999.0
2006-01-09 17:34:00,201.661,201.681,201.648,201.681,53699999.0
2006-01-09 17:35:00,201.673,201.685,201.655,201.66,39600000.0
2006-01-09 17:36:00,201.64,201.652,201.611,201.635,60500000.0
2006-01-09 17:37:00,201.639,201.639,201.617,201.635,22400000.0
2006-01-09 17:38:00,201.636,201.642,201.606,201.623,67300001.0
2006-01-09 17:39:00,201.605,201.605,201.56,201.562,58900001.0
2006-01-09 17:40:00,201.535,201.542,201.521,201.528,60600000.0
2006-01-09 17:41:00,201.54,201.543,201.517,201.517,48699999.0
2006-01-09 17:42:00,201.509,201.509,201.458,201.46,39500000.0
2006-01-09 17:43:00,201.442,201.447,201.431,201.431,43500000.0
2006-01-09 17:44:00,201.411,201.411,201.394,201.397,20600000.0
2006-01-09 17:45:00,201.422,201.44,201.403,201.436,56300000.0
2006-01-09 17:46:00,201.455,201.495,201.455,201.474,47300000.0
2006-01-09 17:47:00,201.495,201.515,201.474,201.507,54300000.0
2006-01-09 17:48:00,201.54,201.576,201.534,201.573,43900000.0
2006-01-09 17:49:00,201.6,201.608,201.584,201.601,56299999.0
2006-01-09 17:50:00,201.618,201.651,201.612,201.645,46799999.0
2006-01-09 17:51:00,201.662,201.662,201.552,201.552,70399999.0
2006-01-09 17:52:00,201.556,201.564,201.516,201.564,34199999.0
2006-01-09 17:53:00,201.577,201.625,201.577,201.625,43300000.0
2006-01-09 17:54:00,201.608,201.608,201.579,201.59,42000000.0
2006-01-09 17:55:00,201.574,201.665,201.573,201.665,42100000.0
2006-01-09 17:56:00,201.694,201.698,201.667,201.667,21300000.0
2006-01-09 17:57:00,201.647,201.697,201.647,201.697,33700000.0
2006-01-09 17:58:00,201.7,201.712,201.673,201.684,71100000.0
2006-01-09 17:59:00,201.671,201.684,201.547,201.547,54900000.0
2006-01-09 18:00:00,201.548,201.601,201.534,201.578,72299999.0
2006-01-09 18:01:00,201.615,201.684,201.615,201.684,587099998.0
2006-01-09 18:02:00,201.702,201.744,201.697,201.744,805400001.0
2006-01-09 18:03:00,201.752,201.767,201.734,201.743,547400002.0
2006-01-09 18:04:00,201.735,201.738,201.692,201.692,505300000.0
2006-01-09 18:05:00,201.692,201.704,201.648,201.648,647299998.0
2006-01-09 18:06:00,201.639,201.681,201.624,201.624,729599998.0
2006-01-09 18:07:00,201.613,201.652,201.609,201.63,728500004.0
2006-01-09 18:08:00,201.638,201.667,201.617,201.658,637400001.0
2006-01-09 18:09:00,201.663,201.68,201.646,201.66,600900001.0
2006-01-09 18:10:00,201.669,201.753,201.669,201.748,613600000.0
2006-01-09 18:11:00,201.742,201.742,201.703,201.728,388300001.0
2006-01-09 18:12:00,201.731,201.784,201.731,201.767,262699999.0
2006-01-09 18:13:00,201.772,201.805,201.772,201.778,413700001.0
2006-01-09 18:14:00,201.809,201.864,201.805,201.835,636499997.0
2006-01-09 18:15:00,201.839,201.849,201.803,201.84,706399999.0
2006-01-09 18:16:00,201.831,201.85,201.778,201.784,639400001.0
2006-01-09 18:17:00,201.788,201.788,201.755,201.781,151900000.0
2006-01-09 18:18:00,201.782,201.792,201.76,201.78,418999996.0
2006-01-09 18:19:00,201.794,201.846,201.794,201.811,527400000.0
2006-01-09 18:20:00,201.841,201.892,201.82,201.89,568700003.0
2006-01-09 18:21:00,201.894,201.917,201.873,201.896,697500001.0
2006-01-09 18:22:00,201.881,201.922,201.879,201.9,464400000.0
2006-01-09 18:23:00,201.899,201.921,201.887,201.918,897000000.0
2006-01-09 18:24:00,201.918,201.962,201.918,201.962,502100001.0
2006-01-09 18:25:00,201.996,202.039,201.985,202.026,401799998.0
2006-01-09 18:26:00,202.027,202.043,202.012,202.027,416399997.0
2006-01-09 18:27:00,202.034,202.087,202.033,202.06,363300000.0
2006-01-09 18:28:00,202.063,202.075,202.039,202.039,386300001.0
2006-01-09 18:29:00,202.045,202.063,202.017,202.063,488100001.0
2006-01-09 18:30:00,202.099,202.177,202.099,202.147,300100000.0
2006-01-09 18:31:00,202.155,202.158,202.121,202.121,282700000.0
2006-01-09 18:32:00,202.113,202.129,202.097,202.109,467499998.0
2006-01-09 18:33:00,202.121,202.175,202.118,202.142,502500000.0
2006-01-09 18:34:00,202.156,202.281,202.156,202.268,555100000.0
2006-01-09 18:35:00,202.267,202.273,202.235,202.256,437800002.0
2006-01-09 18:36:00,202.255,202.277,202.23,202.244,273199999.0
2006-01-09 18:37:00,202.241,202.241,202.21,202.217,134000000.0
2006-01-09 18:38:00,202.226,202.247,202.223,202.223,152900000.0
2006-01-09 18:39:00,202.213,202.221,202.192,202.208,159800000.0
2006-01-09 18:40:00,202.184,202.214,202.184,202.185,360799999.0
2006-01-09 18:41:00,202.176,202.228,202.176,202.226,267900001.0
2006-01-09 18:42:00,202.23,202.256,202.222,202.241,270299997.0
2006-01-09 18:43:00,202.237,202.275,202.21,202.275,152000001.0
2006-01-09 18:44:00,202.289,202.289,202.259,202.26,280400000.0
2006-01-09 18:45:00,202.259,202.295,202.259,202.28,216200000.0
2006-01-09 18:46:00,202.27,202.284,202.266,202.274,192100001.0
2006-01-09 18:47:00,202.272,202.29,202.27,202.272,80899999.0
2006-01-09 18:48:00,202.286,202.322,202.267,202.316,159400001.0
2006-01-09 18:49:00,202.32,202.398,202.307,202.358,192300000.0
2006-01-09 18:50:00,202.37,202.374,202.329,202.342,326900000.0
2006-01-09 18:51:00,202.339,202.397,202.3,202.388,192500001.0
2006-01-09 18:52:00,202.396,202.396,202.28,202.298,384999999.0
2006-01-09 18:53:00,202.301,202.322,202.275,202.275,253899998.0
2006-01-09 18:54:00,202.277,202.288,202.261,202.283,217799998.0
2006-01-09 18:55:00,202.287,202.289,202.229,202.265,207000001.0
2006-01-09 18:56:00,202.278,202.317,202.271,202.317,70099999.0
2006-01-09 18:57:00,202.323,202.35,202.288,202.288,150499999.0
2006-01-09 18:58:00,202.281,202.311,202.269,202.293,306700001.0
2006-01-09 18:59:00,202.291,202.311,202.277,202.295,289600001.0
2006-01-09 19:00:00,202.281,202.303,202.276,202.295,93800001.0
2006-01-09 19:01:00,202.283,202.297,202.253,202.27,109600001.0
2006-01-09 19:02:00,202.266,202.271,202.228,202.228,192900000.0
2006-01-09 19:03:00,202.225,202.25,202.213,202.25,345800002.0
2006-01-09 19:04:00,202.268,202.284,202.246,202.279,150500000.0
2006-01-09 19:05:00,202.275,202.28,202.258,202.262,136000001.0
2006-01-09 19:06:00,202.262,202.287,202.254,202.263,427700000.0
2006-01-09 19:07:00,202.264,202.276,202.239,202.26,242200000.0
2006-01-09 19:08:00,202.265,202.284,202.252,202.275,314700001.0
2006-01-09 19:09:00,202.287,202.322,202.286,202.322,165900002.0
2006-01-09 19:10:00,202.334,202.341,202.323,202.339,121100000.0
2006-01-09 19:11:00,202.339,202.357,202.338,202.355,33500000.0
2006-01-09 19:12:00,202.36,202.379,202.36,202.374,95000000.0
2006-01-09 19:13:00,202.381,202.395,202.373,202.388,188700000.0
2006-01-09 19:14:00,202.388,202.393,202.363,202.372,280500004.0
2006-01-09 19:15:00,202.378,202.385,202.372,202.38,316800001.0
2006-01-09 19:16:00,202.379,202.379,202.346,202.346,49199999.0
2006-01-09 19:17:00,202.356,202.356,202.335,202.339,79200000.0
2006-01-09 19:18:00,202.33,202.344,202.31,202.313,161100000.0
2006-01-09 19:19:00,202.31,202.322,202.3,202.303,185400000.0
2006-01-09 19:20:00,202.298,202.3,202.256,202.264,168300001.0
2006-01-09 19:21:00,202.255,202.255,202.205,202.215,154200000.0
2006-01-09 19:22:00,202.206,202.219,202.165,202.165,145600000.0
2006-01-09 19:23:00,202.15,202.176,202.147,202.161,477000002.0
2006-01-09 19:24:00,202.166,202.179,202.161,202.161,153299998.0
2006-01-09 19:25:00,202.169,202.188,202.168,202.17,200600000.0
2006-01-09 19:26:00,202.156,202.178,202.143,202.15,460000001.0
2006-01-09 19:27:00,202.136,202.161,202.129,202.152,271900002.0
2006-01-09 19:28:00,202.16,202.173,202.158,202.168,204300000.0
2006-01-09 19:29:00,202.167,202.173,202.163,202.173,45200000.0
2006-01-09 19:30:00,202.18,202.192,202.174,202.18,175799999.0
2006-01-09 19:31:00,202.178,202.198,202.178,202.182,169999999.0
2006-01-09 19:32:00,202.183,202.24,202.183,202.218,393500002.0
2006-01-09 19:33:00,202.23,202.267,202.228,202.254,169800000.0
2006-01-09 19:34:00,202.246,202.246,202.195,202.203,265999998.0
2006-01-09 19:35:00,202.191,202.217,202.166,202.166,264199999.0
2006-01-09 19:36:00,202.181,202.209,202.177,202.191,228599999.0
2006-01-09 19:37:00,202.196,202.206,202.176,202.202,72400000.0
2006-01-09 19:38:00,202.215,202.232,202.2,202.2,171700000.0
2006-01-09 19:39:00,202.198,202.233,202.198,202.205,193000000.0
2006-01-09 19:40:00,202.228,202.248,202.212,202.232,275600002.0
2006-01-09 19:41:00,202.241,202.247,202.197,202.197,342100002.0
2006-01-09 19:42:00,202.203,202.236,202.202,202.236,191600000.0
2006-01-09 19:43:00,202.253,202.284,202.253,202.26,56900000.0
2006-01-09 19:44:00,202.263,202.282,202.256,202.273,214899999.0
2006-01-09 19:45:00,202.277,202.279,202.247,202.279,136700000.0
2006-01-09 19:46:00,202.292,202.292,202.263,202.283,105500000.0
2006-01-09 19:47:00,202.279,202.288,202.269,202.278,89399999.0
2006-01-09 19:48:00,202.26,202.286,202.257,202.275,181300000.0
2006-01-09 19:49:00,202.273,202.292,202.271,202.28,134400001.0
2006-01-09 19:50:00,202.283,202.302,202.283,202.301,151099999.0
2006-01-09 19:51:00,202.3,202.3,202.24,202.245,248199999.0
2006-01-09 19:52:00,202.234,202.266,202.234,202.25,122800000.0
2006-01-09 19:53:00,202.255,202.28,202.246,202.265,200200001.0
2006-01-09 19:54:00,202.271,202.303,202.268,202.28,175400001.0
2006-01-09 19:55:00,202.279,202.303,202.277,202.29,99000000.0
2006-01-09 19:56:00,202.301,202.315,202.296,202.305,155399998.0
2006-01-09 19:57:00,202.296,202.315,202.272,202.272,139400000.0
2006-01-09 19:58:00,202.272,202.28,202.243,202.25,265800000.0
2006-01-09 19:59:00,202.259,202.261,202.238,202.26,214700002.0
2006-01-09 20:00:00,202.268,202.292,202.259,202.292,86400000.0
2006-01-09 20:01:00,202.298,202.312,202.281,202.281,121400000.0
2006-01-09 20:02:00,202.278,202.288,202.266,202.28,184300001.0
2006-01-09 20:03:00,202.27,202.278,202.234,202.234,104000000.0
2006-01-09 20:04:00,202.233,202.248,202.232,202.235,126599999.0
2006-01-09 20:05:00,202.229,202.246,202.212,202.234,135699999.0
2006-01-09 20:06:00,202.232,202.255,202.229,202.229,199400001.0
2006-01-09 20:07:00,202.235,202.245,202.226,202.226,157899998.0
2006-01-09 20:08:00,202.229,202.249,202.219,202.22,131600000.0
2006-01-09 20:09:00,202.228,202.242,202.226,202.23,135499999.0
2006-01-09 20:10:00,202.225,202.237,202.212,202.228,142700000.0
2006-01-09 20:11:00,202.227,202.227,202.187,202.188,275700001.0
2006-01-09 20:12:00,202.183,202.223,202.181,202.192,513899999.0
2006-01-09 20:13:00,202.19,202.203,202.17,202.17,166200000.0
2006-01-09 20:14:00,202.167,202.183,202.167,202.169,198700000.0
2006-01-09 20:15:00,202.172,202.177,202.133,202.133,317900002.0
2006-01-09 20:16:00,202.113,202.118,202.073,202.073,192500001.0
2006-01-09 20:17:00,202.071,202.072,202.027,202.04,35700000.0
2006-01-09 20:18:00,202.05,202.083,202.05,202.06,132900000.0
2006-01-09 20:19:00,202.07,202.07,202.028,202.053,159600000.0
2006-01-09 20:20:00,202.06,202.083,202.047,202.083,321699998.0
2006-01-09 20:21:00,202.086,202.123,202.081,202.09,142799999.0
2006-01-09 20:22:00,202.09,202.094,202.064,202.07,260400000.0
2006-01-09 20:23:00,202.073,202.115,202.073,202.108,143900000.0
2006-01-09 20:24:00,202.105,202.105,202.078,202.088,139700000.0
2006-01-09 20:25:00,202.099,202.106,202.081,202.087,318200003.0
2006-01-09 20:26:00,202.106,202.134,202.106,202.119,299700000.0
2006-01-09 20:27:00,202.107,202.111,202.08,202.096,166300001.0
2006-01-09 20:28:00,202.091,202.093,202.067,202.067,377500000.0
2006-01-09 20:29:00,202.078,202.089,202.065,202.065,441199999.0
2006-01-09 20:30:00,202.075,202.094,202.074,202.082,503100002.0
2006-01-09 20:31:00,202.097,202.106,202.087,202.091,426899999.0
2006-01-09 20:32:00,202.095,202.105,202.083,202.095,525199999.0
2006-01-09 20:33:00,202.088,202.09,202.073,202.086,170600001.0
2006-01-09 20:34:00,202.073,202.08,201.982,201.99,162500001.0
2006-01-09 20:35:00,201.969,201.991,201.951,201.991,110400001.0
2006-01-09 20:36:00,201.995,202.0,201.985,201.995,158900001.0
2006-01-09 20:37:00,201.988,201.995,201.965,201.981,94900000.0
2006-01-09 20:38:00,201.985,201.995,201.965,201.989,228900001.0
2006-01-09 20:39:00,201.999,202.049,201.999,202.039,216100000.0
2006-01-09 20:40:00,202.061,202.079,202.042,202.077,334500000.0
2006-01-09 20:41:00,202.079,202.079,202.049,202.068,236500003.0
2006-01-09 20:42:00,202.074,202.119,202.074,202.112,211100001.0
2006-01-09 20:43:00,202.124,202.155,202.124,202.155,271700000.0
2006-01-09 20:44:00,202.158,202.158,202.13,202.145,356600000.0
2006-01-09 20:45:00,202.145,202.145,202.122,202.127,248999999.0
2006-01-09 20:46:00,202.124,202.124,202.1,202.108,209999999.0
2006-01-09 20:47:00,202.108,202.125,202.106,202.117,248499999.0
2006-01-09 20:48:00,202.115,202.119,202.081,202.082,241999999.0
2006-01-09 20:49:00,202.091,202.095,202.079,202.093,149400001.0
2006-01-09 20:50:00,202.095,202.13,202.095,202.116,437400002.0
2006-01-09 20:51:00,202.115,202.139,202.113,202.135,137700000.0
2006-01-09 20:52:00,202.15,202.18,202.15,202.18,111900000.0
2006-01-09 20:53:00,202.175,202.179,202.159,202.17,243100001.0
2006-01-09 20:54:00,202.173,202.176,202.159,202.164,141799999.0
2006-01-09 20:55:00,202.159,202.172,202.153,202.158,381899996.0
2006-01-09 20:56:00,202.157,202.177,202.156,202.161,239200000.0
2006-01-09 20:57:00,202.158,202.168,202.148,202.154,378299999.0
2006-01-09 20:58:00,202.153,202.18,202.152,202.169,396600001.0
2006-01-09 20:59:00,202.175,202.18,202.165,202.175,533799999.0
2006-01-09 21:00:00,202.17,202.176,202.15,202.155,470099997.0
2006-01-09 21:01:00,202.165,202.187,202.162,202.162,418799999.0
2006-01-09 21:02:00,202.212,202.259,202.212,202.235,203800001.0
2006-01-09 21:03:00,202.222,202.236,202.215,202.215,234000000.0
2006-01-09 21:04:00,202.219,202.219,202.202,202.202,117700000.0
2006-01-09 21:05:00,202.203,202.238,202.199,202.238,152800000.0
2006-01-09 21:06:00,202.244,202.247,202.23,202.231,159600000.0
2006-01-09 21:07:00,202.23,202.27,202.22,202.227,247200002.0
2006-01-09 21:08:00,202.217,202.236,202.209,202.209,130900000.0
2006-01-09 21:09:00,202.207,202.218,202.191,202.208,103499999.0
2006-01-09 21:10:00,202.208,202.224,202.176,202.213,67500000.0
2006-01-09 21:11:00,202.232,202.235,202.228,202.234,93000000.0
2006-01-09 21:12:00,202.233,202.238,202.211,202.213,114900000.0
2006-01-09 21:13:00,202.217,202.222,202.208,202.222,162200000.0
2006-01-09 21:14:00,202.236,202.251,202.233,202.239,373400000.0
2006-01-09 21:15:00,202.223,202.23,202.2,202.203,392900000.0
2006-01-09 21:16:00,202.2,202.21,202.195,202.2,66699999.0
2006-01-09 21:17:00,202.205,202.215,202.195,202.205,214899999.0
2006-01-09 21:18:00,202.199,202.203,202.154,202.154,150000000.0
2006-01-09 21:19:00,202.153,202.17,202.149,202.17,195800000.0
2006-01-09 21:20:00,202.175,202.21,202.162,202.21,471100000.0
2006-01-09 21:21:00,202.203,202.204,202.164,202.173,211100000.0
2006-01-09 21:22:00,202.172,202.19,202.164,202.166,229099999.0
2006-01-09 21:23:00,202.163,202.179,202.157,202.175,144900000.0
2006-01-09 21:24:00,202.175,202.2,202.173,202.173,232899999.0
2006-01-09 21:25:00,202.172,202.193,202.162,202.189,323700002.0
2006-01-09 21:26:00,202.192,202.221,202.186,202.189,106900000.0
2006-01-09 21:27:00,202.2,202.2,202.155,202.155,132300000.0
2006-01-09 21:28:00,202.168,202.197,202.168,202.187,116200000.0
2006-01-09 21:29:00,202.195,202.209,202.167,202.203,68800000.0
2006-01-09 21:30:00,202.208,202.218,202.19,202.214,97900001.0
2006-01-09 21:31:00,202.193,202.199,202.166,202.177,48800000.0
2006-01-09 21:32:00,202.174,202.198,202.174,202.197,80400001.0
2006-01-09 21:33:00,202.196,202.201,202.171,202.174,133200000.0
2006-01-09 21:34:00,202.175,202.183,202.16,202.172,134700000.0
2006-01-09 21:35:00,202.167,202.179,202.167,202.178,64299999.0
2006-01-09 21:36:00,202.191,202.191,202.174,202.186,56400000.0
2006-01-09 21:37:00,202.185,202.185,202.174,202.175,159000002.0
2006-01-09 21:38:00,202.164,202.177,202.158,202.158,54600001.0
2006-01-09 21:39:00,202.152,202.152,202.138,202.141,41300000.0
2006-01-09 21:40:00,202.142,202.168,202.142,202.152,66199999.0
2006-01-09 21:41:00,202.142,202.15,202.117,202.117,44100001.0
2006-01-09 21:42:00,202.115,202.131,202.092,202.105,146099999.0
2006-01-09 21:43:00,202.105,202.106,202.096,202.102,56400001.0
2006-01-09 21:44:00,202.101,202.101,202.057,202.07,216599999.0
2006-01-09 21:45:00,202.076,202.09,202.074,202.088,76900001.0
2006-01-09 21:46:00,202.083,202.083,202.051,202.059,49100000.0
2006-01-09 21:47:00,202.06,202.062,202.045,202.045,112499999.0
2006-01-09 21:48:00,202.037,202.04,202.018,202.04,125299999.0
2006-01-09 21:49:00,202.026,202.033,202.016,202.03,62900000.0
2006-01-09 21:50:00,202.037,202.037,201.998,202.001,49300000.0
2006-01-09 21:51:00,201.995,201.995,201.946,201.946,108900000.0
2006-01-09 21:52:00,201.945,201.993,201.945,201.982,50100000.0
2006-01-09 21:53:00,201.982,201.982,201.959,201.975,32000000.0
2006-01-09 21:54:00,201.975,201.975,201.941,201.963,121699999.0
2006-01-09 21:55:00,201.96,201.981,201.956,201.96,53299999.0
2006-01-09 21:56:00,201.957,201.973,201.917,201.917,58300001.0
2006-01-09 21:57:00,201.895,201.912,201.891,201.905,34000000.0
2006-01-09 21:58:00,201.905,201.923,201.879,201.879,62200000.0
2006-01-09 21:59:00,201.895,201.937,201.895,201.911,171399999.0
2006-01-09 22:00:00,201.905,201.93,201.882,201.93,147500000.0
2006-01-09 22:01:00,201.938,201.957,201.913,201.937,210300001.0
2006-01-09 22:02:00,201.932,201.932,201.879,201.879,334199997.0
2006-01-09 22:03:00,201.876,201.906,201.847,201.904,68700000.0
2006-01-09 22:04:00,201.92,201.946,201.92,201.945,140700000.0
2006-01-09 22:05:00,201.95,201.957,201.947,201.951,57300000.0
2006-01-09 22:06:00,201.952,201.961,201.952,201.958,39800000.0
2006-01-09 22:07:00,201.955,201.966,201.955,201.966,53100000.0
2006-01-09 22:08:00,201.973,201.975,201.964,201.972,67399999.0
2006-01-09 22:09:00,201.967,201.967,201.945,201.945,64399999.0
2006-01-09 22:10:00,201.941,201.95,201.934,201.934,36400000.0
2006-01-09 22:11:00,201.93,201.95,201.93,201.95,80199999.0
2006-01-09 22:12:00,201.944,201.949,201.938,201.949,97099999.0
2006-01-09 22:13:00,201.958,201.967,201.953,201.965,54400000.0
2006-01-09 22:14:00,201.969,201.972,201.962,201.962,38100000.0
2006-01-09 22:15:00,201.963,201.985,201.96,201.96,167700000.0
2006-01-09 22:16:00,201.971,201.994,201.971,201.99,216099998.0
2006-01-09 22:17:00,202.0,202.009,201.997,201.997,110800000.0
2006-01-09 22:18:00,201.998,202.002,201.993,201.995,48700000.0
2006-01-09 22:19:00,201.995,202.005,201.99,201.995,71000000.0
2006-01-09 22:20:00,201.978,201.978,201.858,201.86,50300000.0
2006-01-09 22:21:00,201.851,201.854,201.838,201.849,36200000.0
2006-01-09 22:22:00,201.855,201.868,201.845,201.845,59400000.0
2006-01-09 22:23:00,201.843,201.853,201.827,201.83,152200001.0
2006-01-09 22:24:00,201.838,201.852,201.822,201.852,38300000.0
2006-01-09 22:25:00,201.843,201.85,201.838,201.85,94199999.0
2006-01-09 22:26:00,201.832,201.832,201.745,201.755,55100000.0
2006-01-09 22:27:00,201.763,201.804,201.763,201.786,188600001.0
2006-01-09 22:28:00,201.805,201.818,201.805,201.809,64200000.0
2006-01-09 22:29:00,201.818,201.829,201.812,201.815,156799999.0
2006-01-09 22:30:00,201.805,201.805,201.79,201.79,47499999.0
2006-01-09 22:31:00,201.789,201.8,201.789,201.798,51600000.0
2006-01-09 22:32:00,201.795,201.813,201.787,201.79,84000000.0
2006-01-09 22:33:00,201.797,201.81,201.787,201.795,219800001.0
2006-01-09 22:34:00,201.792,201.803,201.787,201.792,285600002.0
2006-01-09 22:35:00,201.804,201.809,201.797,201.797,60400001.0
2006-01-09 22:36:00,201.8,201.821,201.794,201.8,65300000.0
2006-01-09 22:37:00,201.803,201.806,201.797,201.805,57400000.0
2006-01-09 22:38:00,201.82,201.82,201.805,201.805,27800000.0
2006-01-09 22:39:00,201.805,201.821,201.805,201.806,46900000.0
2006-01-09 22:40:00,201.81,201.82,201.805,201.805,108200001.0
2006-01-09 22:41:00,201.818,201.818,201.801,201.816,43000000.0
2006-01-09 22:42:00,201.814,201.845,201.814,201.84,34300000.0
2006-01-09 22:43:00,201.85,201.853,201.823,201.823,61400000.0
2006-01-09 22:44:00,201.828,201.848,201.825,201.831,169300000.0
2006-01-09 22:45:00,201.845,201.883,201.845,201.883,99500000.0
2006-01-09 22:46:00,201.879,201.882,201.867,201.868,46000000.0
2006-01-09 22:47:00,201.861,201.868,201.859,201.861,66200001.0
2006-01-09 22:48:00,201.872,201.877,201.857,201.864,63000000.0
2006-01-09 22:49:00,201.852,201.859,201.843,201.843,60199999.0
2006-01-09 22:50:00,201.846,201.85,201.834,201.845,63099999.0
2006-01-09 22:51:00,201.846,201.864,201.843,201.843,82900000.0
2006-01-09 22:52:00,201.835,201.85,201.835,201.84,67800000.0
2006-01-09 22:53:00,201.849,201.875,201.848,201.87,143400000.0
2006-01-09 22:54:00,201.873,201.885,201.865,201.865,42400000.0
2006-01-09 22:55:00,201.863,201.896,201.863,201.88,37200000.0
2006-01-09 22:56:00,201.869,201.876,201.833,201.833,70800000.0
2006-01-09 22:57:00,201.833,201.839,201.825,201.835,72300000.0
2006-01-09 22:58:00,201.832,201.833,201.812,201.812,40600000.0
2006-01-09 22:59:00,201.792,201.792,201.727,201.736,82900001.0
2006-01-09 23:00:00,201.714,201.736,201.68,201.68,42600000.0
2006-01-09 23:01:00,201.669,201.719,201.667,201.719,43300001.0
2006-01-09 23:02:00,201.706,201.708,201.68,201.708,39700000.0
2006-01-09 23:03:00,201.695,201.709,201.674,201.674,42300000.0
2006-01-09 23:04:00,201.663,201.663,201.62,201.641,26600000.0
2006-01-09 23:05:00,201.629,201.629,201.526,201.526,75699999.0
2006-01-09 23:06:00,201.508,201.538,201.493,201.538,66000001.0
2006-01-09 23:07:00,201.516,201.56,201.513,201.56,42100000.0
2006-01-09 23:08:00,201.555,201.587,201.539,201.587,68300000.0
2006-01-09 23:09:00,201.585,201.596,201.581,201.588,30700000.0
2006-01-09 23:10:00,201.573,201.573,201.546,201.555,55800000.0
2006-01-09 23:11:00,201.557,201.582,201.551,201.563,54600000.0
2006-01-09 23:12:00,201.562,201.58,201.562,201.58,44800000.0
2006-01-09 23:13:00,201.581,201.593,201.565,201.593,53800000.0
2006-01-09 23:14:00,201.597,201.615,201.585,201.611,27500000.0
2006-01-09 23:15:00,201.617,201.617,201.594,201.607,25800000.0
2006-01-09 23:16:00,201.613,201.613,201.61,201.61,4800000.0
2006-01-09 23:17:00,201.61,201.61,201.589,201.592,30100000.0
2006-01-09 23:18:00,201.595,201.617,201.59,201.617,46900000.0
2006-01-09 23:19:00,201.618,201.621,201.605,201.612,42300000.0
2006-01-09 23:20:00,201.613,201.613,201.595,201.602,89000001.0
2006-01-09 23:21:00,201.623,201.667,201.614,201.667,101700002.0
2006-01-09 23:22:00,201.669,201.685,201.663,201.677,100500001.0
2006-01-09 23:23:00,201.67,201.69,201.662,201.662,47700000.0
2006-01-09 23:24:00,201.67,201.701,201.662,201.695,37600000.0
2006-01-09 23:25:00,201.706,201.742,201.706,201.735,28900000.0
2006-01-09 23:26:00,201.764,201.764,201.741,201.741,29100000.0
2006-01-09 23:27:00,201.757,201.774,201.749,201.772,29100000.0
2006-01-09 23:28:00,201.757,201.779,201.749,201.77,62500000.0
2006-01-09 23:29:00,201.777,201.797,201.777,201.779,28500000.0
2006-01-09 23:30:00,201.799,201.799,201.769,201.77,19000000.0
2006-01-09 23:31:00,201.772,201.79,201.768,201.775,50099999.0
2006-01-09 23:32:00,201.799,201.842,201.799,201.832,37100000.0
2006-01-09 23:33:00,201.843,201.859,201.838,201.838,62499999.0
2006-01-09 23:34:00,201.841,201.851,201.838,201.838,39900000.0
2006-01-09 23:35:00,201.835,201.835,201.815,201.815,45000000.0
2006-01-09 23:36:00,201.812,201.813,201.796,201.797,53300000.0
2006-01-09 23:37:00,201.8,201.8,201.769,201.769,24000000.0
2006-01-09 23:38:00,201.771,201.794,201.75,201.794,31800000.0
2006-01-09 23:39:00,201.809,201.809,201.797,201.808,53799999.0
2006-01-09 23:40:00,201.806,201.824,201.806,201.824,94800001.0
2006-01-09 23:41:00,201.846,201.853,201.825,201.835,44100000.0
2006-01-09 23:42:00,201.819,201.835,201.819,201.82,72200001.0
2006-01-09 23:43:00,201.808,201.808,201.781,201.806,33899999.0
2006-01-09 23:44:00,201.798,201.814,201.793,201.798,77000001.0
2006-01-09 23:45:00,201.811,201.827,201.811,201.812,33700000.0
2006-01-09 23:46:00,201.815,201.819,201.809,201.819,23100000.0
2006-01-09 23:47:00,201.834,201.834,201.807,201.82,31100000.0
2006-01-09 23:48:00,201.814,201.842,201.807,201.842,79500001.0
2006-01-09 23:49:00,201.843,201.85,201.825,201.85,39300000.0
2006-01-09 23:50:00,201.871,201.915,201.871,201.902,27200000.0
2006-01-09 23:51:00,201.89,201.943,201.885,201.943,19200000.0
2006-01-09 23:52:00,201.98,202.022,201.98,202.005,37500000.0
2006-01-09 23:53:00,201.998,201.998,201.97,201.97,50600000.0
2006-01-09 23:54:00,201.979,201.993,201.958,201.958,53100000.0
2006-01-09 23:55:00,201.978,202.022,201.978,202.016,39099999.0
2006-01-09 23:56:00,202.039,202.056,202.029,202.056,48300000.0
2006-01-09 23:57:00,202.052,202.055,202.033,202.045,37500000.0
2006-01-09 23:58:00,202.047,202.054,202.031,202.052,58700000.0
2006-01-09 23:59:00,202.07,202.07,202.06,202.06,38200000.0
2006-01-10 00:00:00,202.04,202.04,201.97,201.993,42700000.0
2006-01-10 00:01:00,201.98,202.034,201.98,202.004,83800002.0
2006-01-10 00:02:00,202.02,202.033,201.956,201.956,45000000.0
2006-01-10 00:03:00,201.953,201.984,201.936,201.978,41100000.0
2006-01-10 00:04:00,201.96,201.973,201.905,201.928,40300000.0
2006-01-10 00:05:00,201.943,201.953,201.893,201.893,68100000.0
2006-01-10 00:06:00,201.91,201.942,201.9,201.942,41800000.0
2006-01-10 00:07:00,201.928,201.939,201.905,201.917,35200000.0
2006-01-10 00:08:00,201.915,201.974,201.896,201.974,44000000.0
2006-01-10 00:09:00,201.908,201.969,201.901,201.948,42900000.0
2006-01-10 00:10:00,201.919,201.969,201.906,201.933,62400000.0
2006-01-10 00:11:00,201.965,201.978,201.884,201.904,42100000.0
2006-01-10 00:12:00,201.947,201.966,201.911,201.934,77800000.0
2006-01-10 00:13:00,201.947,202.038,201.943,202.038,55100000.0
2006-01-10 00:14:00,202.027,202.051,201.988,202.021,54800000.0
2006-01-10 00:15:00,201.983,202.029,201.978,202.007,62500000.0
2006-01-10 00:16:00,201.999,202.013,201.96,201.977,67200000.0
2006-01-10 00:17:00,201.994,202.009,201.96,201.991,28200000.0
2006-01-10 00:18:00,201.98,201.987,201.958,201.987,96000000.0
2006-01-10 00:19:00,201.999,202.018,201.954,201.954,34500000.0
2006-01-10 00:20:00,201.95,202.025,201.95,202.024,45000000.0
2006-01-10 00:21:00,202.022,202.073,201.993,202.073,61700001.0
2006-01-10 00:22:00,202.065,202.107,202.055,202.089,69500000.0
2006-01-10 00:23:00,202.058,202.084,202.038,202.064,51800000.0
2006-01-10 00:24:00,202.073,202.102,202.051,202.09,44700000.0
2006-01-10 00:25:00,202.075,202.107,202.05,202.066,41000000.0
2006-01-10 00:26:00,202.033,202.103,202.03,202.084,35200000.0
2006-01-10 00:27:00,202.074,202.131,202.04,202.131,58100000.0
2006-01-10 00:28:00,202.115,202.115,202.064,202.075,23900000.0
2006-01-10 00:29:00,202.087,202.114,202.065,202.078,72299999.0
2006-01-10 00:30:00,202.162,202.162,202.054,202.056,26700000.0
2006-01-10 00:31:00,202.06,202.07,202.06,202.06,37000001.0
2006-01-10 00:32:00,202.06,202.06,202.053,202.06,34600000.0
2006-01-10 00:33:00,202.06,202.065,202.053,202.06,65100000.0
2006-01-10 00:34:00,202.065,202.065,202.065,202.065,8300000.0
2006-01-10 00:35:00,202.055,202.07,202.05,202.07,116200000.0
2006-01-10 00:36:00,202.062,202.073,202.055,202.057,71200001.0
2006-01-10 00:37:00,202.06,202.065,202.055,202.06,43299999.0
2006-01-10 00:38:00,202.06,202.07,202.055,202.06,31700000.0
2006-01-10 00:39:00,202.058,202.063,202.047,202.054,38900000.0
2006-01-10 00:40:00,202.06,202.06,202.055,202.055,40300000.0
2006-01-10 00:41:00,202.06,202.065,202.06,202.065,16000000.0
2006-01-10 00:42:00,202.06,202.07,202.048,202.055,34800000.0
2006-01-10 00:43:00,202.065,202.065,202.053,202.055,55800001.0
2006-01-10 00:44:00,202.065,202.065,202.05,202.065,70100000.0
2006-01-10 00:45:00,202.059,202.061,202.049,202.057,38600000.0
2006-01-10 00:46:00,202.05,202.065,202.05,202.06,39900000.0
2006-01-10 00:47:00,202.068,202.068,202.055,202.055,62899999.0
2006-01-10 00:48:00,202.06,202.07,202.06,202.06,30500000.0
2006-01-10 00:49:00,202.055,202.073,202.053,202.053,79000000.0
2006-01-10 00:50:00,202.075,202.075,202.053,202.06,69400000.0
2006-01-10 00:51:00,202.06,202.075,202.055,202.058,76000001.0
2006-01-10 00:52:00,202.065,202.065,202.06,202.06,13100000.0
2006-01-10 00:53:00,202.06,202.07,202.06,202.07,36400000.0
2006-01-10 00:54:00,202.055,202.075,202.055,202.06,35200000.0
2006-01-10 00:55:00,202.06,202.065,202.055,202.06,59500000.0
2006-01-10 00:56:00,202.06,202.06,202.055,202.06,25900000.0
2006-01-10 00:57:00,202.065,202.075,202.055,202.075,77900000.0
2006-01-10 00:58:00,202.055,202.065,202.053,202.058,22500000.0
2006-01-10 00:59:00,202.06,202.065,202.05,202.055,68500001.0
2006-01-10 01:00:00,202.065,202.065,202.058,202.062,39900001.0
2006-01-10 01:01:00,202.055,202.058,202.05,202.055,28000000.0
2006-01-10 01:02:00,202.063,202.07,202.05,202.067,40000000.0
2006-01-10 01:03:00,202.037,202.037,202.011,202.025,41200000.0
2006-01-10 01:04:00,202.018,202.049,202.018,202.038,72400001.0
2006-01-10 01:05:00,202.047,202.057,202.043,202.057,27800000.0
2006-01-10 01:06:00,202.053,202.053,202.018,202.018,39500000.0
2006-01-10 01:07:00,202.031,202.046,202.016,202.016,46700000.0
2006-01-10 01:08:00,202.011,202.011,201.995,201.995,30400000.0
2006-01-10 01:09:00,201.996,202.0,201.981,201.981,47800001.0
2006-01-10 01:10:00,201.979,201.996,201.979,201.996,48599999.0
2006-01-10 01:11:00,201.996,202.009,201.976,201.999,67900000.0
2006-01-10 01:12:00,202.008,202.013,201.998,201.998,32600000.0
2006-01-10 01:13:00,202.0,202.01,201.995,202.01,29400000.0
2006-01-10 01:14:00,202.004,202.02,201.996,201.996,63500000.0
2006-01-10 01:15:00,202.008,202.025,202.005,202.025,21400000.0
2006-01-10 01:16:00,202.033,202.074,202.033,202.071,45400000.0
2006-01-10 01:17:00,202.072,202.073,202.051,202.061,32800000.0
2006-01-10 01:18:00,202.065,202.065,202.055,202.06,25000000.0
2006-01-10 01:19:00,202.06,202.073,202.05,202.065,84700002.0
2006-01-10 01:20:00,202.07,202.07,202.058,202.06,66800000.0
2006-01-10 01:21:00,202.073,202.105,202.067,202.105,62500000.0
2006-01-10 01:22:00,202.115,202.12,202.105,202.11,44200001.0
2006-01-10 01:23:00,202.104,202.108,202.094,202.102,54400000.0
2006-01-10 01:24:00,202.115,202.124,202.102,202.111,46000000.0
2006-01-10 01:25:00,202.088,202.09,202.067,202.09,60300001.0
2006-01-10 01:26:00,202.099,202.099,202.08,202.09,54600000.0
2006-01-10 01:27:00,202.077,202.077,202.033,202.035,40800000.0
2006-01-10 01:28:00,202.028,202.028,202.014,202.023,15500000.0
2006-01-10 01:29:00,202.03,202.076,202.03,202.059,87099999.0
2006-01-10 01:30:00,202.069,202.087,202.069,202.085,57300000.0
2006-01-10 01:31:00,202.077,202.09,202.037,202.037,66899999.0
2006-01-10 01:32:00,202.028,202.041,202.007,202.041,27300000.0
2006-01-10 01:33:00,202.043,202.055,202.037,202.043,69600000.0
2006-01-10 01:34:00,202.048,202.077,202.046,202.071,28500000.0
2006-01-10 01:35:00,202.06,202.065,202.031,202.031,24900000.0
2006-01-10 01:36:00,202.043,202.091,202.043,202.076,59500000.0
2006-01-10 01:37:00,202.084,202.085,202.066,202.071,18000000.0
2006-01-10 01:38:00,202.059,202.08,202.059,202.063,44400000.0
2006-01-10 01:39:00,202.067,202.103,202.067,202.075,50700000.0
2006-01-10 01:40:00,202.062,202.074,202.019,202.019,45300000.0
2006-01-10 01:41:00,202.034,202.065,202.034,202.046,27600000.0
2006-01-10 01:42:00,202.054,202.073,202.043,202.062,82000000.0
2006-01-10 01:43:00,202.051,202.07,202.051,202.07,40800000.0
2006-01-10 01:44:00,202.073,202.08,202.061,202.075,43100000.0
2006-01-10 01:45:00,202.075,202.075,202.056,202.059,64500000.0
2006-01-10 01:46:00,202.052,202.061,202.012,202.018,46000000.0
2006-01-10 01:47:00,201.997,202.04,201.997,202.04,38000000.0
2006-01-10 01:48:00,202.048,202.048,202.045,202.045,41599999.0
2006-01-10 01:49:00,202.053,202.053,202.021,202.037,45100000.0
2006-01-10 01:50:00,202.041,202.041,202.006,202.023,83300000.0
2006-01-10 01:51:00,202.013,202.025,202.009,202.01,67299999.0
2006-01-10 01:52:00,201.976,202.013,201.974,202.013,31500000.0
2006-01-10 01:53:00,202.006,202.024,202.006,202.023,25000000.0
2006-01-10 01:54:00,202.026,202.038,202.0,202.034,56900001.0
2006-01-10 01:55:00,202.035,202.035,202.016,202.024,37000000.0
2006-01-10 01:56:00,202.032,202.04,202.025,202.025,44200000.0
2006-01-10 01:57:00,202.054,202.054,202.039,202.039,53400000.0
2006-01-10 01:58:00,202.038,202.038,202.018,202.027,25400000.0
2006-01-10 01:59:00,202.024,202.038,202.024,202.032,45800000.0
2006-01-10 02:00:00,202.024,202.051,202.024,202.044,22700000.0
2006-01-10 02:01:00,202.08,202.131,202.074,202.118,43300001.0
2006-01-10 02:02:00,202.152,202.181,202.123,202.152,63999999.0
2006-01-10 02:03:00,202.172,202.196,202.171,202.187,66099999.0
2006-01-10 02:04:00,202.188,202.257,202.163,202.257,53900000.0
2006-01-10 02:05:00,202.29,202.335,202.29,202.335,53400000.0
2006-01-10 02:06:00,202.361,202.385,202.361,202.381,57800002.0
2006-01-10 02:07:00,202.372,202.384,202.358,202.381,58800000.0
2006-01-10 02:08:00,202.399,202.43,202.393,202.427,56400000.0
2006-01-10 02:09:00,202.441,202.452,202.424,202.436,32800000.0
2006-01-10 02:10:00,202.454,202.487,202.443,202.487,47800000.0
2006-01-10 02:11:00,202.483,202.483,202.448,202.457,67100000.0
2006-01-10 02:12:00,202.462,202.511,202.462,202.498,54299999.0
2006-01-10 02:13:00,202.495,202.499,202.449,202.449,22700000.0
2006-01-10 02:14:00,202.446,202.491,202.445,202.491,64200000.0
2006-01-10 02:15:00,202.509,202.514,202.476,202.476,50500000.0
2006-01-10 02:16:00,202.448,202.479,202.416,202.416,43500000.0
2006-01-10 02:17:00,202.422,202.455,202.422,202.447,57400001.0
2006-01-10 02:18:00,202.443,202.46,202.437,202.437,42400000.0
2006-01-10 02:19:00,202.418,202.432,202.391,202.391,81300001.0
2006-01-10 02:20:00,202.401,202.417,202.394,202.4,41100001.0
2006-01-10 02:21:00,202.415,202.415,202.395,202.407,40700001.0
2006-01-10 02:22:00,202.41,202.443,202.41,202.432,34000000.0
2006-01-10 02:23:00,202.43,202.43,202.4,202.41,44199999.0
2006-01-10 02:24:00,202.415,202.425,202.411,202.411,22700000.0
2006-01-10 02:25:00,202.423,202.423,202.4,202.417,45800000.0
2006-01-10 02:26:00,202.426,202.435,202.415,202.415,73200001.0
2006-01-10 02:27:00,202.425,202.484,202.425,202.484,38600000.0
2006-01-10 02:28:00,202.485,202.485,202.462,202.465,42700000.0
2006-01-10 02:29:00,202.465,202.465,202.445,202.445,36600000.0
2006-01-10 02:30:00,202.436,202.461,202.431,202.437,56800000.0
2006-01-10 02:31:00,202.45,202.45,202.412,202.415,90600001.0
2006-01-10 02:32:00,202.422,202.442,202.412,202.442,79100000.0
2006-01-10 02:33:00,202.447,202.46,202.413,202.413,19500000.0
2006-01-10 02:34:00,202.409,202.425,202.408,202.425,50900000.0
2006-01-10 02:35:00,202.425,202.448,202.425,202.437,60300000.0
2006-01-10 02:36:00,202.438,202.441,202.418,202.427,28400000.0
2006-01-10 02:37:00,202.416,202.424,202.395,202.413,48700000.0
2006-01-10 02:38:00,202.405,202.434,202.405,202.422,86400000.0
2006-01-10 02:39:00,202.437,202.437,202.361,202.361,60700000.0
2006-01-10 02:40:00,202.359,202.388,202.359,202.372,59200001.0
2006-01-10 02:41:00,202.402,202.402,202.365,202.365,29000000.0
2006-01-10 02:42:00,202.352,202.369,202.32,202.32,67499999.0
2006-01-10 02:43:00,202.335,202.341,202.295,202.312,64800000.0
2006-01-10 02:44:00,202.307,202.343,202.307,202.343,64600000.0
2006-01-10 02:45:00,202.327,202.347,202.32,202.345,33900000.0
2006-01-10 02:46:00,202.338,202.364,202.338,202.353,58100000.0
2006-01-10 02:47:00,202.355,202.355,202.337,202.355,50700000.0
2006-01-10 02:48:00,202.357,202.38,202.318,202.318,39900000.0
2006-01-10 02:49:00,202.319,202.335,202.303,202.316,63600000.0
2006-01-10 02:50:00,202.319,202.337,202.319,202.337,48700000.0
2006-01-10 02:51:00,202.35,202.35,202.313,202.341,37500000.0
2006-01-10 02:52:00,202.333,202.375,202.333,202.37,62900001.0
2006-01-10 02:53:00,202.373,202.379,202.337,202.337,47400000.0
2006-01-10 02:54:00,202.342,202.369,202.306,202.366,17600000.0
2006-01-10 02:55:00,202.35,202.358,202.336,202.353,50800000.0
2006-01-10 02:56:00,202.333,202.352,202.33,202.348,59300000.0
2006-01-10 02:57:00,202.356,202.376,202.355,202.376,36600000.0
2006-01-10 02:58:00,202.387,202.387,202.36,202.37,41500000.0
2006-01-10 02:59:00,202.355,202.367,202.332,202.332,62000000.0
2006-01-10 03:00:00,202.306,202.306,202.247,202.247,58200000.0
2006-01-10 03:01:00,202.241,202.281,202.221,202.278,47000000.0
2006-01-10 03:02:00,202.291,202.307,202.29,202.303,33000000.0
2006-01-10 03:03:00,202.299,202.299,202.265,202.269,46800000.0
2006-01-10 03:04:00,202.28,202.301,202.277,202.295,52800000.0
2006-01-10 03:05:00,202.297,202.31,202.287,202.287,22300000.0
2006-01-10 03:06:00,202.29,202.305,202.25,202.25,77200001.0
2006-01-10 03:07:00,202.199,202.199,202.153,202.154,44200000.0
2006-01-10 03:08:00,202.161,202.189,202.152,202.175,26700000.0
2006-01-10 03:09:00,202.167,202.167,202.132,202.14,42800000.0
2006-01-10 03:10:00,202.119,202.142,202.109,202.125,42700000.0
2006-01-10 03:11:00,202.118,202.137,202.101,202.115,33200000.0
2006-01-10 03:12:00,202.133,202.165,202.133,202.165,31800000.0
2006-01-10 03:13:00,202.164,202.164,202.133,202.143,34700000.0
2006-01-10 03:14:00,202.148,202.163,202.148,202.148,30600000.0
2006-01-10 03:15:00,202.132,202.132,202.062,202.072,40500000.0
2006-01-10 03:16:00,202.042,202.063,202.033,202.048,46299999.0
2006-01-10 03:17:00,202.015,202.035,201.98,202.024,51200000.0
2006-01-10 03:18:00,202.044,202.049,202.039,202.049,28800000.0
2006-01-10 03:19:00,202.051,202.073,202.051,202.065,22900000.0
2006-01-10 03:20:00,202.052,202.065,202.048,202.048,32200000.0
2006-01-10 03:21:00,202.057,202.077,202.047,202.065,66799999.0
2006-01-10 03:22:00,202.076,202.085,202.073,202.073,78700000.0
2006-01-10 03:23:00,202.082,202.082,202.05,202.05,34800000.0
2006-01-10 03:24:00,202.068,202.097,202.068,202.097,100800000.0
2006-01-10 03:25:00,202.087,202.089,202.074,202.087,52600000.0
2006-01-10 03:26:00,202.086,202.1,202.086,202.094,42600000.0
2006-01-10 03:27:00,202.103,202.133,202.103,202.108,34800000.0
2006-01-10 03:28:00,202.106,202.119,202.103,202.109,54699998.0
2006-01-10 03:29:00,202.099,202.104,202.085,202.101,37600000.0
2006-01-10 03:30:00,202.094,202.115,202.094,202.105,25700000.0
2006-01-10 03:31:00,202.126,202.14,202.119,202.131,38599999.0
2006-01-10 03:32:00,202.127,202.135,202.125,202.13,66900001.0
2006-01-10 03:33:00,202.129,202.138,202.123,202.138,45600000.0
2006-01-10 03:34:00,202.118,202.118,202.082,202.085,49100000.0
2006-01-10 03:35:00,202.068,202.102,202.068,202.077,77400000.0
2006-01-10 03:36:00,202.082,202.113,202.082,202.088,51700000.0
2006-01-10 03:37:00,202.105,202.109,202.105,202.108,16500000.0
2006-01-10 03:38:00,202.108,202.108,202.084,202.103,48000000.0
2006-01-10 03:39:00,202.111,202.142,202.111,202.119,72600000.0
2006-01-10 03:40:00,202.118,202.169,202.118,202.169,59100000.0
2006-01-10 03:41:00,202.176,202.207,202.176,202.185,61600001.0
2006-01-10 03:42:00,202.193,202.239,202.193,202.21,54500001.0
2006-01-10 03:43:00,202.223,202.234,202.208,202.22,54400000.0
2006-01-10 03:44:00,202.235,202.266,202.235,202.252,28800000.0
2006-01-10 03:45:00,202.256,202.272,202.246,202.272,55200000.0
2006-01-10 03:46:00,202.266,202.272,202.206,202.206,26600000.0
2006-01-10 03:47:00,202.204,202.204,202.17,202.199,57500000.0
2006-01-10 03:48:00,202.182,202.182,202.145,202.164,52600001.0
2006-01-10 03:49:00,202.165,202.195,202.165,202.195,29900000.0
2006-01-10 03:50:00,202.203,202.217,202.203,202.217,9700000.0
2006-01-10 03:51:00,202.217,202.22,202.142,202.142,52400001.0
2006-01-10 03:52:00,202.144,202.178,202.144,202.17,37600000.0
2006-01-10 03:53:00,202.178,202.225,202.178,202.225,23300000.0
2006-01-10 03:54:00,202.221,202.221,202.186,202.192,34200000.0
2006-01-10 03:55:00,202.194,202.195,202.177,202.195,41900001.0
2006-01-10 03:56:00,202.187,202.199,202.179,202.186,71699999.0
2006-01-10 03:57:00,202.185,202.2,202.166,202.174,63200000.0
2006-01-10 03:58:00,202.158,202.158,202.106,202.128,71000000.0
2006-01-10 03:59:00,202.123,202.139,202.105,202.105,35100000.0
2006-01-10 04:00:00,202.101,202.111,202.079,202.079,39800000.0
2006-01-10 04:01:00,202.059,202.059,201.982,202.007,30300000.0
2006-01-10 04:02:00,202.008,202.024,202.0,202.0,69099998.0
2006-01-10 04:03:00,201.978,201.984,201.967,201.984,34700000.0
2006-01-10 04:04:00,201.965,201.965,201.948,201.954,47199999.0
2006-01-10 04:05:00,201.962,201.97,201.94,201.957,60600000.0
2006-01-10 04:06:00,201.958,201.958,201.919,201.923,47800001.0
2006-01-10 04:07:00,201.925,201.925,201.907,201.907,25800000.0
2006-01-10 04:08:00,201.935,201.936,201.908,201.936,35000000.0
2006-01-10 04:09:00,201.927,201.956,201.927,201.933,47900000.0
2006-01-10 04:10:00,201.95,201.963,201.947,201.951,34000000.0
2006-01-10 04:11:00,201.961,201.974,201.952,201.955,63000001.0
2006-01-10 04:12:00,201.954,201.983,201.954,201.96,52800000.0
2006-01-10 04:13:00,201.969,202.005,201.969,202.005,52099999.0
2006-01-10 04:14:00,202.003,202.017,202.0,202.009,58100000.0
2006-01-10 04:15:00,202.006,202.026,201.997,202.01,52800000.0
2006-01-10 04:16:00,201.984,202.011,201.975,202.011,35100000.0
2006-01-10 04:17:00,202.015,202.015,201.974,201.978,55900001.0
2006-01-10 04:18:00,201.977,202.031,201.977,202.031,15000000.0
2006-01-10 04:19:00,202.056,202.066,202.029,202.033,27100000.0
2006-01-10 04:20:00,202.028,202.074,202.028,202.056,38800000.0
2006-01-10 04:21:00,202.057,202.067,202.04,202.058,70000000.0
2006-01-10 04:22:00,202.056,202.082,202.056,202.068,45800000.0
2006-01-10 04:23:00,202.088,202.088,202.087,202.087,9300000.0
2006-01-10 04:24:00,202.091,202.101,202.087,202.101,63300000.0
2006-01-10 04:25:00,202.079,202.098,202.079,202.087,62900001.0
2006-01-10 04:26:00,202.087,202.096,202.036,202.071,38500000.0
2006-01-10 04:27:00,202.1,202.153,202.1,202.143,60900000.0
2006-01-10 04:28:00,202.185,202.246,202.161,202.167,64300000.0
2006-01-10 04:29:00,202.18,202.204,202.173,202.2,25200000.0
2006-01-10 04:30:00,202.255,202.31,202.24,202.252,25500000.0
2006-01-10 04:31:00,202.253,202.338,202.236,202.338,28800000.0
2006-01-10 04:32:00,202.307,202.307,202.26,202.264,52999999.0
2006-01-10 04:33:00,202.221,202.29,202.221,202.29,16800000.0
2006-01-10 04:34:00,202.286,202.286,202.256,202.285,42200000.0
2006-01-10 04:35:00,202.283,202.301,202.283,202.301,30900000.0
2006-01-10 04:36:00,202.298,202.341,202.298,202.328,17900000.0
2006-01-10 04:37:00,202.325,202.332,202.3,202.315,52000000.0
2006-01-10 04:38:00,202.309,202.314,202.282,202.3,53400000.0
2006-01-10 04:39:00,202.312,202.325,202.311,202.322,39200000.0
2006-01-10 04:40:00,202.323,202.384,202.323,202.363,84600000.0
2006-01-10 04:41:00,202.353,202.353,202.334,202.346,26000000.0
2006-01-10 04:42:00,202.333,202.333,202.308,202.317,63600001.0
2006-01-10 04:43:00,202.347,202.364,202.337,202.359,78500000.0
2006-01-10 04:44:00,202.375,202.375,202.337,202.337,32900000.0
2006-01-10 04:45:00,202.318,202.383,202.318,202.38,40100000.0
2006-01-10 04:46:00,202.384,202.394,202.353,202.353,43899999.0
2006-01-10 04:47:00,202.352,202.362,202.335,202.336,28700000.0
2006-01-10 04:48:00,202.342,202.351,202.289,202.289,41200000.0
2006-01-10 04:49:00,202.276,202.293,202.276,202.282,36800000.0
2006-01-10 04:50:00,202.287,202.287,202.258,202.262,70000000.0
2006-01-10 04:51:00,202.283,202.327,202.283,202.322,45200000.0
2006-01-10 04:52:00,202.313,202.386,202.309,202.386,38200000.0
2006-01-10 04:53:00,202.405,202.425,202.396,202.405,92900001.0
2006-01-10 04:54:00,202.412,202.427,202.395,202.4,38800000.0
2006-01-10 04:55:00,202.389,202.393,202.387,202.39,40699999.0
2006-01-10 04:56:00,202.401,202.406,202.384,202.401,79900000.0
2006-01-10 04:57:00,202.399,202.429,202.399,202.421,58600001.0
2006-01-10 04:58:00,202.417,202.443,202.359,202.359,51399999.0
2006-01-10 04:59:00,202.349,202.371,202.335,202.348,25900000.0
2006-01-10 05:00:00,202.357,202.399,202.357,202.399,28800000.0
2006-01-10 05:01:00,202.393,202.393,202.355,202.355,60900000.0
2006-01-10 05:02:00,202.34,202.356,202.337,202.356,60100000.0
2006-01-10 05:03:00,202.372,202.402,202.372,202.402,43400001.0
2006-01-10 05:04:00,202.392,202.421,202.375,202.421,44500000.0
2006-01-10 05:05:00,202.425,202.449,202.4,202.424,46500000.0
2006-01-10 05:06:00,202.401,202.423,202.383,202.383,68700001.0
2006-01-10 05:07:00,202.397,202.424,202.397,202.397,46700000.0
2006-01-10 05:08:00,202.383,202.412,202.381,202.381,93200000.0
2006-01-10 05:09:00,202.384,202.397,202.384,202.39,38600000.0
2006-01-10 05:10:00,202.379,202.379,202.36,202.36,29400000.0
2006-01-10 05:11:00,202.361,202.374,202.335,202.345,58099999.0
2006-01-10 05:12:00,202.331,202.332,202.289,202.298,48500000.0
2006-01-10 05:13:00,202.286,202.327,202.275,202.299,70800000.0
2006-01-10 05:14:00,202.31,202.328,202.307,202.328,81500000.0
2006-01-10 05:15:00,202.329,202.334,202.319,202.33,67800000.0
2006-01-10 05:16:00,202.332,202.347,202.332,202.34,19500000.0
2006-01-10 05:17:00,202.334,202.351,202.332,202.339,31300000.0
2006-01-10 05:18:00,202.348,202.348,202.318,202.318,40100000.0
2006-01-10 05:19:00,202.326,202.347,202.322,202.322,67900001.0
2006-01-10 05:20:00,202.333,202.333,202.325,202.326,34100000.0
2006-01-10 05:21:00,202.326,202.337,202.308,202.323,43100000.0
2006-01-10 05:22:00,202.333,202.344,202.322,202.327,50799999.0
2006-01-10 05:23:00,202.338,202.361,202.331,202.355,60800000.0
2006-01-10 05:24:00,202.377,202.417,202.332,202.332,72600000.0
2006-01-10 05:25:00,202.336,202.345,202.302,202.329,77900000.0
2006-01-10 05:26:00,202.324,202.338,202.306,202.306,51099998.0
2006-01-10 05:27:00,202.31,202.316,202.302,202.31,50300000.0
2006-01-10 05:28:00,202.314,202.322,202.299,202.322,55000000.0
2006-01-10 05:29:00,202.317,202.322,202.302,202.302,56800000.0
2006-01-10 05:30:00,202.322,202.336,202.319,202.329,41799999.0
2006-01-10 05:31:00,202.349,202.393,202.349,202.379,19900000.0
2006-01-10 05:32:00,202.389,202.389,202.359,202.367,65300000.0
2006-01-10 05:33:00,202.37,202.385,202.368,202.378,53800000.0
2006-01-10 05:34:00,202.38,202.38,202.38,202.38,14000000.0
2006-01-10 05:35:00,202.385,202.385,202.37,202.38,21700000.0
2006-01-10 05:36:00,202.374,202.403,202.374,202.387,29800000.0
2006-01-10 05:37:00,202.386,202.391,202.357,202.357,51000000.0
2006-01-10 05:38:00,202.35,202.399,202.35,202.399,28800000.0
2006-01-10 05:39:00,202.396,202.408,202.391,202.399,23400000.0
2006-01-10 05:40:00,202.391,202.391,202.365,202.387,28700000.0
2006-01-10 05:41:00,202.392,202.392,202.338,202.362,94299999.0
2006-01-10 05:42:00,202.361,202.371,202.337,202.361,39800000.0
2006-01-10 05:43:00,202.34,202.34,202.329,202.338,55800001.0
2006-01-10 05:44:00,202.351,202.351,202.333,202.346,69800000.0
2006-01-10 05:45:00,202.348,202.352,202.336,202.346,29400000.0
2006-01-10 05:46:00,202.339,202.401,202.339,202.396,89200000.0
2006-01-10 05:47:00,202.399,202.399,202.384,202.395,19500000.0
2006-01-10 05:48:00,202.406,202.406,202.384,202.402,26500000.0
2006-01-10 05:49:00,202.399,202.409,202.391,202.395,37600000.0
2006-01-10 05:50:00,202.381,202.398,202.381,202.393,69200000.0
2006-01-10 05:51:00,202.38,202.403,202.358,202.372,59199999.0
2006-01-10 05:52:00,202.385,202.385,202.351,202.37,42600001.0
2006-01-10 05:53:00,202.371,202.398,202.37,202.378,49800000.0
2006-01-10 05:54:00,202.385,202.4,202.385,202.4,6700000.0
2006-01-10 05:55:00,202.402,202.404,202.373,202.373,39200000.0
2006-01-10 05:56:00,202.366,202.368,202.346,202.348,51000000.0
2006-01-10 05:57:00,202.38,202.398,202.378,202.382,62500000.0
2006-01-10 05:58:00,202.4,202.409,202.395,202.4,38000000.0
2006-01-10 05:59:00,202.399,202.416,202.393,202.395,81600000.0
2006-01-10 06:00:00,202.4,202.419,202.384,202.387,33200000.0
2006-01-10 06:01:00,202.398,202.417,202.387,202.402,69699999.0
2006-01-10 06:02:00,202.394,202.402,202.38,202.39,49199999.0
2006-01-10 06:03:00,202.371,202.381,202.365,202.365,34600000.0
2006-01-10 06:04:00,202.36,202.37,202.355,202.368,40900000.0
2006-01-10 06:05:00,202.37,202.4,202.37,202.4,34700000.0
2006-01-10 06:06:00,202.395,202.395,202.366,202.371,58600000.0
2006-01-10 06:07:00,202.375,202.389,202.375,202.389,31800000.0
2006-01-10 06:08:00,202.369,202.38,202.365,202.38,33500000.0
2006-01-10 06:09:00,202.377,202.395,202.376,202.384,33000000.0
2006-01-10 06:10:00,202.39,202.405,202.365,202.405,36900000.0
2006-01-10 06:11:00,202.393,202.402,202.375,202.402,48200000.0
2006-01-10 06:12:00,202.41,202.425,202.398,202.398,35900000.0
2006-01-10 06:13:00,202.401,202.462,202.401,202.462,78700001.0
2006-01-10 06:14:00,202.472,202.492,202.451,202.488,76100000.0
2006-01-10 06:15:00,202.483,202.493,202.472,202.479,45600000.0
2006-01-10 06:16:00,202.475,202.475,202.452,202.46,53700000.0
2006-01-10 06:17:00,202.462,202.509,202.46,202.509,26800000.0
2006-01-10 06:18:00,202.514,202.527,202.511,202.512,65700000.0
2006-01-10 06:19:00,202.523,202.523,202.476,202.476,49300000.0
2006-01-10 06:20:00,202.477,202.487,202.466,202.487,73300000.0
2006-01-10 06:21:00,202.481,202.481,202.459,202.459,38600000.0
2006-01-10 06:22:00,202.449,202.461,202.445,202.447,25400000.0
2006-01-10 06:23:00,202.467,202.467,202.447,202.45,91100000.0
2006-01-10 06:24:00,202.441,202.462,202.441,202.442,29400000.0
2006-01-10 06:25:00,202.434,202.443,202.429,202.431,44700001.0
2006-01-10 06:26:00,202.435,202.467,202.435,202.455,48500000.0
2006-01-10 06:27:00,202.441,202.46,202.439,202.455,98300000.0
2006-01-10 06:28:00,202.455,202.486,202.455,202.473,56600000.0
2006-01-10 06:29:00,202.478,202.501,202.477,202.501,68300000.0
2006-01-10 06:30:00,202.496,202.502,202.49,202.496,17000000.0
2006-01-10 06:31:00,202.49,202.528,202.49,202.528,89700000.0
2006-01-10 06:32:00,202.516,202.529,202.516,202.521,17600000.0
2006-01-10 06:33:00,202.526,202.536,202.49,202.49,42100000.0
2006-01-10 06:34:00,202.49,202.508,202.49,202.502,41300000.0
2006-01-10 06:35:00,202.508,202.587,202.508,202.56,80400001.0
2006-01-10 06:36:00,202.567,202.57,202.557,202.56,59899999.0
2006-01-10 06:37:00,202.538,202.581,202.536,202.542,65000000.0
2006-01-10 06:38:00,202.54,202.54,202.519,202.532,63000001.0
2006-01-10 06:39:00,202.529,202.547,202.523,202.523,42300000.0
2006-01-10 06:40:00,202.52,202.559,202.52,202.554,62100001.0
2006-01-10 06:41:00,202.536,202.559,202.536,202.553,62100000.0
2006-01-10 06:42:00,202.543,202.543,202.49,202.505,69499999.0
2006-01-10 06:43:00,202.506,202.52,202.501,202.507,31700000.0
2006-01-10 06:44:00,202.513,202.515,202.51,202.515,40600001.0
2006-01-10 06:45:00,202.515,202.515,202.5,202.515,32400000.0
2006-01-10 06:46:00,202.508,202.533,202.508,202.52,53200000.0
2006-01-10 06:47:00,202.515,202.53,202.515,202.53,36800000.0
2006-01-10 06:48:00,202.528,202.537,202.5,202.537,38300000.0
2006-01-10 06:49:00,202.518,202.527,202.498,202.498,33900000.0
2006-01-10 06:50:00,202.483,202.487,202.474,202.474,38500000.0
2006-01-10 06:51:00,202.492,202.497,202.455,202.455,58599999.0
2006-01-10 06:52:00,202.455,202.462,202.412,202.413,81299999.0
2006-01-10 06:53:00,202.409,202.448,202.398,202.448,22700000.0
2006-01-10 06:54:00,202.437,202.451,202.428,202.446,53500000.0
2006-01-10 06:55:00,202.436,202.462,202.425,202.458,30300000.0
2006-01-10 06:56:00,202.476,202.487,202.475,202.487,60299999.0
2006-01-10 06:57:00,202.485,202.485,202.463,202.48,36999999.0
2006-01-10 06:58:00,202.459,202.459,202.44,202.455,27900000.0
2006-01-10 06:59:00,202.467,202.487,202.457,202.473,38600000.0
2006-01-10 07:00:00,202.459,202.482,202.454,202.476,40200000.0
2006-01-10 07:01:00,202.475,202.475,202.443,202.445,12300000.0
2006-01-10 07:02:00,202.449,202.481,202.449,202.475,35400000.0
2006-01-10 07:03:00,202.461,202.466,202.429,202.466,39900000.0
2006-01-10 07:04:00,202.449,202.449,202.418,202.434,29400000.0
2006-01-10 07:05:00,202.443,202.443,202.423,202.423,68000000.0
2006-01-10 07:06:00,202.412,202.441,202.409,202.409,87200001.0
2006-01-10 07:07:00,202.409,202.409,202.358,202.358,52100000.0
2006-01-10 07:08:00,202.38,202.38,202.336,202.336,52600000.0
2006-01-10 07:09:00,202.321,202.321,202.265,202.265,53600001.0
2006-01-10 07:10:00,202.276,202.306,202.276,202.29,35000000.0
2006-01-10 07:11:00,202.295,202.31,202.294,202.294,73000000.0
2006-01-10 07:12:00,202.305,202.305,202.262,202.278,39600000.0
2006-01-10 07:13:00,202.249,202.249,202.206,202.23,42200001.0
2006-01-10 07:14:00,202.235,202.237,202.214,202.235,65400001.0
2006-01-10 07:15:00,202.24,202.26,202.238,202.26,80700000.0
2006-01-10 07:16:00,202.281,202.289,202.248,202.255,15300000.0
2006-01-10 07:17:00,202.258,202.264,202.246,202.246,50199999.0
2006-01-10 07:18:00,202.246,202.257,202.239,202.239,34400000.0
2006-01-10 07:19:00,202.253,202.253,202.24,202.252,77600000.0
2006-01-10 07:20:00,202.253,202.259,202.248,202.259,51300000.0
2006-01-10 07:21:00,202.244,202.25,202.244,202.25,28100000.0
2006-01-10 07:22:00,202.248,202.248,202.234,202.243,27700000.0
2006-01-10 07:23:00,202.249,202.26,202.231,202.242,50300000.0
2006-01-10 07:24:00,202.245,202.247,202.231,202.247,31600000.0
2006-01-10 07:25:00,202.243,202.257,202.241,202.257,48100000.0
2006-01-10 07:26:00,202.278,202.295,202.276,202.281,64500001.0
2006-01-10 07:27:00,202.271,202.3,202.266,202.3,69099999.0
2006-01-10 07:28:00,202.299,202.323,202.294,202.297,58500000.0
2006-01-10 07:29:00,202.315,202.338,202.307,202.335,69700001.0
2006-01-10 07:30:00,202.322,202.342,202.309,202.342,27000001.0
2006-01-10 07:31:00,202.355,202.359,202.347,202.356,70199999.0
2006-01-10 07:32:00,202.358,202.369,202.358,202.368,32900000.0
2006-01-10 07:33:00,202.341,202.36,202.34,202.344,68000000.0
2006-01-10 07:34:00,202.341,202.368,202.338,202.361,36500000.0
2006-01-10 07:35:00,202.368,202.368,202.336,202.345,50200000.0
2006-01-10 07:36:00,202.352,202.355,202.328,202.328,17900000.0
2006-01-10 07:37:00,202.321,202.339,202.306,202.331,74099999.0
2006-01-10 07:38:00,202.335,202.351,202.335,202.346,31300000.0
2006-01-10 07:39:00,202.344,202.357,202.333,202.341,28500000.0
2006-01-10 07:40:00,202.341,202.341,202.302,202.336,46499999.0
2006-01-10 07:41:00,202.342,202.342,202.334,202.341,38800000.0
2006-01-10 07:42:00,202.34,202.358,202.34,202.343,54500000.0
2006-01-10 07:43:00,202.337,202.357,202.335,202.352,31800000.0
2006-01-10 07:44:00,202.347,202.362,202.341,202.348,48400000.0
2006-01-10 07:45:00,202.349,202.376,202.347,202.355,84100000.0
2006-01-10 07:46:00,202.351,202.357,202.339,202.344,44600000.0
2006-01-10 07:47:00,202.339,202.364,202.337,202.348,40600000.0
2006-01-10 07:48:00,202.33,202.332,202.316,202.332,27400000.0
2006-01-10 07:49:00,202.327,202.327,202.314,202.327,38700000.0
2006-01-10 07:50:00,202.33,202.33,202.32,202.322,61200001.0
2006-01-10 07:51:00,202.34,202.351,202.333,202.342,65100001.0
2006-01-10 07:52:00,202.325,202.345,202.313,202.313,36600000.0
2006-01-10 07:53:00,202.31,202.32,202.308,202.315,56200000.0
2006-01-10 07:54:00,202.303,202.315,202.294,202.306,48499999.0
2006-01-10 07:55:00,202.288,202.321,202.288,202.312,31300000.0
2006-01-10 07:56:00,202.319,202.335,202.313,202.319,49900000.0
2006-01-10 07:57:00,202.317,202.317,202.285,202.298,60900000.0
2006-01-10 07:58:00,202.311,202.33,202.311,202.32,55600000.0
2006-01-10 07:59:00,202.309,202.338,202.297,202.338,24800000.0
2006-01-10 08:00:00,202.36,202.365,202.345,202.354,46000000.0
2006-01-10 08:01:00,202.352,202.352,202.274,202.289,59300000.0
2006-01-10 08:02:00,202.301,202.326,202.301,202.326,54200000.0
2006-01-10 08:03:00,202.316,202.316,202.27,202.279,29700000.0
2006-01-10 08:04:00,202.254,202.255,202.226,202.246,33200000.0
2006-01-10 08:05:00,202.248,202.25,202.239,202.246,42000000.0
2006-01-10 08:06:00,202.262,202.262,202.248,202.26,46800000.0
2006-01-10 08:07:00,202.237,202.237,202.211,202.218,62499999.0
2006-01-10 08:08:00,202.233,202.272,202.219,202.243,45900000.0
2006-01-10 08:09:00,202.253,202.277,202.243,202.275,52800000.0
2006-01-10 08:10:00,202.289,202.296,202.28,202.293,41699999.0
2006-01-10 08:11:00,202.302,202.302,202.276,202.284,34200000.0
2006-01-10 08:12:00,202.279,202.279,202.252,202.252,30500000.0
2006-01-10 08:13:00,202.257,202.262,202.252,202.252,37800000.0
2006-01-10 08:14:00,202.223,202.223,202.178,202.178,34600000.0
2006-01-10 08:15:00,202.19,202.212,202.168,202.168,18100000.0
2006-01-10 08:16:00,202.187,202.187,202.145,202.15,50600001.0
2006-01-10 08:17:00,202.167,202.185,202.167,202.174,91100000.0
2006-01-10 08:18:00,202.173,202.194,202.173,202.194,23600000.0
2006-01-10 08:19:00,202.199,202.199,202.177,202.177,41000000.0
2006-01-10 08:20:00,202.184,202.197,202.184,202.193,42100001.0
2006-01-10 08:21:00,202.196,202.203,202.181,202.2,48200000.0
2006-01-10 08:22:00,202.211,202.211,202.184,202.191,29100000.0
2006-01-10 08:23:00,202.192,202.198,202.184,202.185,100200001.0
2006-01-10 08:24:00,202.196,202.202,202.196,202.2,57200001.0
2006-01-10 08:25:00,202.187,202.188,202.17,202.17,38599999.0
2006-01-10 08:26:00,202.158,202.182,202.158,202.164,55399999.0
2006-01-10 08:27:00,202.153,202.153,202.12,202.12,24000000.0
2006-01-10 08:28:00,202.133,202.135,202.118,202.118,56700000.0
2006-01-10 08:29:00,202.124,202.138,202.119,202.119,23100000.0
2006-01-10 08:30:00,202.122,202.146,202.122,202.14,47800000.0
2006-01-10 08:31:00,202.153,202.175,202.153,202.169,57800000.0
2006-01-10 08:32:00,202.187,202.206,202.165,202.168,50800001.0
2006-01-10 08:33:00,202.167,202.215,202.167,202.188,65500000.0
2006-01-10 08:34:00,202.198,202.198,202.166,202.172,61400000.0
2006-01-10 08:35:00,202.145,202.162,202.145,202.162,40600000.0
2006-01-10 08:36:00,202.166,202.21,202.166,202.21,35400000.0
2006-01-10 08:37:00,202.198,202.198,202.168,202.168,42700000.0
2006-01-10 08:38:00,202.164,202.171,202.137,202.157,78100001.0
2006-01-10 08:39:00,202.172,202.175,202.144,202.153,29900000.0
2006-01-10 08:40:00,202.183,202.197,202.171,202.192,32300000.0
2006-01-10 08:41:00,202.201,202.207,202.165,202.165,44299999.0
2006-01-10 08:42:00,202.181,202.186,202.157,202.17,60900000.0
2006-01-10 08:43:00,202.17,202.18,202.16,202.16,62900000.0
2006-01-10 08:44:00,202.163,202.174,202.155,202.157,43500000.0
2006-01-10 08:45:00,202.146,202.166,202.146,202.148,38700000.0
2006-01-10 08:46:00,202.145,202.151,202.12,202.12,41600000.0
2006-01-10 08:47:00,202.11,202.12,202.095,202.095,71000001.0
2006-01-10 08:48:00,202.102,202.11,202.089,202.104,57600000.0
2006-01-10 08:49:00,202.101,202.143,202.101,202.135,41300000.0
2006-01-10 08:50:00,202.145,202.184,202.145,202.184,27400000.0
2006-01-10 08:51:00,202.179,202.193,202.176,202.193,60800000.0
2006-01-10 08:52:00,202.204,202.204,202.134,202.168,46800000.0
2006-01-10 08:53:00,202.164,202.199,202.164,202.173,32500000.0
2006-01-10 08:54:00,202.164,202.174,202.131,202.134,14600000.0
2006-01-10 08:55:00,202.137,202.17,202.13,202.17,76900001.0
2006-01-10 08:56:00,202.153,202.176,202.153,202.17,48400000.0
2006-01-10 08:57:00,202.19,202.207,202.19,202.207,45600000.0
2006-01-10 08:58:00,202.214,202.258,202.214,202.22,49400001.0
2006-01-10 08:59:00,202.217,202.217,202.179,202.189,40100000.0
2006-01-10 09:00:00,202.189,202.217,202.189,202.217,22700000.0
2006-01-10 09:01:00,202.214,202.225,202.171,202.173,52200000.0
2006-01-10 09:02:00,202.148,202.15,202.103,202.103,52800000.0
2006-01-10 09:03:00,202.063,202.096,202.05,202.078,55199999.0
2006-01-10 09:04:00,202.073,202.099,202.071,202.099,74900000.0
2006-01-10 09:05:00,202.108,202.108,202.083,202.093,41900000.0
2006-01-10 09:06:00,202.074,202.087,202.051,202.061,52500000.0
2006-01-10 09:07:00,202.052,202.064,202.036,202.048,46300000.0
2006-01-10 09:08:00,202.041,202.056,202.031,202.031,37999999.0
2006-01-10 09:09:00,202.037,202.055,202.033,202.042,32300000.0
2006-01-10 09:10:00,202.069,202.076,202.049,202.076,36000000.0
2006-01-10 09:11:00,202.082,202.117,202.075,202.108,79200001.0
2006-01-10 09:12:00,202.105,202.121,202.097,202.107,48300000.0
2006-01-10 09:13:00,202.103,202.103,202.078,202.091,72699999.0
2006-01-10 09:14:00,202.085,202.085,202.056,202.056,45400001.0
2006-01-10 09:15:00,202.067,202.083,202.067,202.079,46400000.0
2006-01-10 09:16:00,202.077,202.081,202.068,202.07,34900000.0
2006-01-10 09:17:00,202.048,202.048,202.007,202.012,36300000.0
2006-01-10 09:18:00,201.999,202.004,201.978,201.987,52600000.0
2006-01-10 09:19:00,201.987,201.999,201.987,201.992,44900000.0
2006-01-10 09:20:00,202.011,202.028,201.984,201.992,39400000.0
2006-01-10 09:21:00,201.987,202.0,201.928,201.928,56000000.0
2006-01-10 09:22:00,201.904,201.931,201.904,201.914,54600000.0
2006-01-10 09:23:00,201.903,201.903,201.826,201.83,46000000.0
2006-01-10 09:24:00,201.834,201.857,201.822,201.857,67700000.0
2006-01-10 09:25:00,201.861,201.861,201.82,201.86,41000000.0
2006-01-10 09:26:00,201.889,201.9,201.84,201.842,39400000.0
2006-01-10 09:27:00,201.852,201.864,201.837,201.861,40000000.0
2006-01-10 09:28:00,201.861,201.872,201.835,201.847,71099999.0
2006-01-10 09:29:00,201.808,201.823,201.795,201.803,102000001.0
2006-01-10 09:30:00,201.806,201.812,201.796,201.805,28700000.0
2006-01-10 09:31:00,201.806,201.826,201.8,201.823,38000000.0
2006-01-10 09:32:00,201.828,201.838,201.819,201.833,29100000.0
2006-01-10 09:33:00,201.854,201.87,201.837,201.837,41700000.0
2006-01-10 09:34:00,201.842,201.892,201.842,201.892,59500000.0
2006-01-10 09:35:00,201.895,201.949,201.891,201.949,52800000.0
2006-01-10 09:36:00,201.959,201.97,201.946,201.95,29500000.0
2006-01-10 09:37:00,201.944,201.954,201.923,201.948,56900000.0
2006-01-10 09:38:00,201.913,201.931,201.878,201.878,58300000.0
2006-01-10 09:39:00,201.873,201.893,201.864,201.872,39800000.0
2006-01-10 09:40:00,201.867,201.88,201.864,201.877,21800000.0
2006-01-10 09:41:00,201.884,201.884,201.858,201.86,51700000.0
2006-01-10 09:42:00,201.839,201.839,201.818,201.826,56100000.0
2006-01-10 09:43:00,201.826,201.826,201.787,201.825,56999999.0
2006-01-10 09:44:00,201.811,201.817,201.796,201.803,92700000.0
2006-01-10 09:45:00,201.801,201.814,201.757,201.814,51800000.0
2006-01-10 09:46:00,201.807,201.811,201.778,201.806,47100000.0
2006-01-10 09:47:00,201.779,201.779,201.732,201.732,42500000.0
2006-01-10 09:48:00,201.709,201.709,201.665,201.688,37400000.0
2006-01-10 09:49:00,201.701,201.726,201.667,201.667,59700000.0
2006-01-10 09:50:00,201.679,201.695,201.674,201.69,57800000.0
2006-01-10 09:51:00,201.732,201.811,201.732,201.785,44100000.0
2006-01-10 09:52:00,201.837,201.886,201.751,201.751,61600000.0
2006-01-10 09:53:00,201.754,201.834,201.754,201.833,58500000.0
2006-01-10 09:54:00,201.83,201.83,201.783,201.785,63700000.0
2006-01-10 09:55:00,201.808,201.88,201.808,201.88,58100000.0
2006-01-10 09:56:00,201.892,201.969,201.892,201.956,43700001.0
2006-01-10 09:57:00,201.954,202.002,201.954,201.971,31700000.0
2006-01-10 09:58:00,201.988,202.023,201.988,202.023,50400000.0
2006-01-10 09:59:00,202.051,202.056,202.027,202.041,41500000.0
2006-01-10 10:00:00,202.038,202.071,202.037,202.062,52600000.0
2006-01-10 10:01:00,202.052,202.052,201.975,202.01,69699999.0
2006-01-10 10:02:00,202.042,202.042,201.948,201.953,60600000.0
2006-01-10 10:03:00,201.936,201.953,201.919,201.953,52800001.0
2006-01-10 10:04:00,201.938,201.938,201.915,201.92,39100000.0
2006-01-10 10:05:00,201.929,201.929,201.902,201.902,37800000.0
2006-01-10 10:06:00,201.902,201.905,201.877,201.894,63200001.0
2006-01-10 10:07:00,201.885,201.885,201.828,201.832,65300000.0
2006-01-10 10:08:00,201.814,201.841,201.808,201.841,33100000.0
2006-01-10 10:09:00,201.845,201.849,201.828,201.832,58200000.0
2006-01-10 10:10:00,201.835,201.864,201.798,201.864,40200000.0
2006-01-10 10:11:00,201.872,201.904,201.872,201.894,42700000.0
2006-01-10 10:12:00,201.891,201.915,201.891,201.913,48100000.0
2006-01-10 10:13:00,201.894,201.921,201.893,201.913,57000001.0
2006-01-10 10:14:00,201.895,201.895,201.827,201.831,31400000.0
2006-01-10 10:15:00,201.813,201.813,201.784,201.785,44800000.0
2006-01-10 10:16:00,201.821,201.855,201.821,201.843,28800000.0
2006-01-10 10:17:00,201.841,201.896,201.841,201.896,24800000.0
2006-01-10 10:18:00,201.912,201.934,201.888,201.934,44600000.0
2006-01-10 10:19:00,201.949,201.949,201.886,201.918,38400000.0
2006-01-10 10:20:00,201.921,201.932,201.901,201.929,43000000.0
2006-01-10 10:21:00,201.926,201.949,201.926,201.935,31100000.0
2006-01-10 10:22:00,201.987,202.076,201.987,202.064,38600000.0
2006-01-10 10:23:00,202.067,202.075,202.045,202.045,41800000.0
2006-01-10 10:24:00,202.03,202.057,202.029,202.029,72899999.0
2006-01-10 10:25:00,202.04,202.054,201.939,201.939,28800000.0
2006-01-10 10:26:00,201.887,201.898,201.873,201.887,57199998.0
2006-01-10 10:27:00,201.868,201.887,201.839,201.869,87599998.0
2006-01-10 10:28:00,201.878,201.883,201.855,201.855,35400000.0
2006-01-10 10:29:00,201.849,201.849,201.804,201.824,67300000.0
2006-01-10 10:30:00,201.826,201.848,201.823,201.842,56300000.0
2006-01-10 10:31:00,201.849,201.87,201.847,201.848,37000000.0
2006-01-10 10:32:00,201.832,201.832,201.77,201.77,66500000.0
2006-01-10 10:33:00,201.777,201.798,201.761,201.795,52900000.0
2006-01-10 10:34:00,201.814,201.846,201.811,201.846,33700001.0
2006-01-10 10:35:00,201.839,201.86,201.823,201.854,56600000.0
2006-01-10 10:36:00,201.875,201.877,201.795,201.795,49099999.0
2006-01-10 10:37:00,201.782,201.785,201.77,201.775,73900001.0
2006-01-10 10:38:00,201.776,201.803,201.763,201.801,64100001.0
2006-01-10 10:39:00,201.799,201.826,201.792,201.826,67500000.0
2006-01-10 10:40:00,201.824,201.838,201.78,201.78,36499999.0
2006-01-10 10:41:00,201.774,201.778,201.744,201.761,57000000.0
2006-01-10 10:42:00,201.751,201.751,201.716,201.729,64500001.0
2006-01-10 10:43:00,201.73,201.741,201.725,201.733,76600000.0
2006-01-10 10:44:00,201.723,201.729,201.695,201.695,71300000.0
2006-01-10 10:45:00,201.713,201.713,201.67,201.67,48200000.0
2006-01-10 10:46:00,201.64,201.654,201.621,201.621,57800000.0
2006-01-10 10:47:00,201.631,201.655,201.608,201.608,70500001.0
2006-01-10 10:48:00,201.595,201.612,201.577,201.593,22300000.0
2006-01-10 10:49:00,201.59,201.602,201.571,201.579,76400000.0
2006-01-10 10:50:00,201.571,201.58,201.555,201.58,43000000.0
2006-01-10 10:51:00,201.585,201.585,201.532,201.541,37600000.0
2006-01-10 10:52:00,201.537,201.566,201.519,201.566,29200000.0
2006-01-10 10:53:00,201.564,201.575,201.556,201.575,64400000.0
2006-01-10 10:54:00,201.561,201.595,201.559,201.595,29899999.0
2006-01-10 10:55:00,201.598,201.601,201.583,201.601,28700000.0
2006-01-10 10:56:00,201.605,201.656,201.605,201.64,52300001.0
2006-01-10 10:57:00,201.645,201.647,201.628,201.634,75900000.0
2006-01-10 10:58:00,201.642,201.673,201.642,201.673,22700000.0
2006-01-10 10:59:00,201.657,201.657,201.607,201.61,44200000.0
2006-01-10 11:00:00,201.632,201.647,201.623,201.623,38599999.0
2006-01-10 11:01:00,201.612,201.612,201.575,201.575,30000000.0
2006-01-10 11:02:00,201.59,201.621,201.59,201.621,19100000.0
2006-01-10 11:03:00,201.601,201.605,201.583,201.59,50800001.0
2006-01-10 11:04:00,201.593,201.593,201.547,201.563,57200000.0
2006-01-10 11:05:00,201.566,201.637,201.566,201.637,44699999.0
2006-01-10 11:06:00,201.66,201.697,201.66,201.697,57300000.0
2006-01-10 11:07:00,201.69,201.718,201.675,201.675,50800000.0
2006-01-10 11:08:00,201.685,201.685,201.627,201.639,55100000.0
2006-01-10 11:09:00,201.63,201.657,201.626,201.657,20500000.0
2006-01-10 11:10:00,201.679,201.698,201.66,201.698,43800000.0
2006-01-10 11:11:00,201.709,201.739,201.709,201.739,43500001.0
2006-01-10 11:12:00,201.744,201.745,201.731,201.736,67300000.0
2006-01-10 11:13:00,201.722,201.734,201.713,201.728,53000000.0
2006-01-10 11:14:00,201.735,201.767,201.732,201.75,29200000.0
2006-01-10 11:15:00,201.752,201.804,201.752,201.788,61300000.0
2006-01-10 11:16:00,201.791,201.823,201.79,201.823,55100000.0
2006-01-10 11:17:00,201.815,201.815,201.774,201.8,44100000.0
2006-01-10 11:18:00,201.771,201.8,201.766,201.783,64400000.0
2006-01-10 11:19:00,201.773,201.797,201.773,201.797,30099999.0
2006-01-10 11:20:00,201.802,201.819,201.776,201.776,51700000.0
2006-01-10 11:21:00,201.777,201.778,201.764,201.778,33400000.0
2006-01-10 11:22:00,201.779,201.779,201.758,201.759,30200000.0
2006-01-10 11:23:00,201.757,201.773,201.757,201.765,38300000.0
2006-01-10 11:24:00,201.753,201.772,201.723,201.76,77800000.0
2006-01-10 11:25:00,201.746,201.784,201.742,201.776,46200000.0
2006-01-10 11:26:00,201.774,201.777,201.744,201.747,53800000.0
2006-01-10 11:27:00,201.748,201.748,201.742,201.742,8000000.0
2006-01-10 11:28:00,201.748,201.762,201.733,201.733,63300001.0
2006-01-10 11:29:00,201.742,201.742,201.714,201.722,34200000.0
2006-01-10 11:30:00,201.726,201.757,201.723,201.727,61200000.0
2006-01-10 11:31:00,201.735,201.766,201.725,201.766,36700000.0
2006-01-10 11:32:00,201.763,201.763,201.726,201.742,75900001.0
2006-01-10 11:33:00,201.734,201.746,201.733,201.738,86399999.0
2006-01-10 11:34:00,201.741,201.754,201.741,201.753,23900000.0
2006-01-10 11:35:00,201.738,201.743,201.738,201.738,44100000.0
2006-01-10 11:36:00,201.728,201.729,201.716,201.722,122400002.0
2006-01-10 11:37:00,201.737,201.756,201.737,201.748,26000000.0
2006-01-10 11:38:00,201.749,201.764,201.738,201.764,33900000.0
2006-01-10 11:39:00,201.756,201.761,201.743,201.758,53100000.0
2006-01-10 11:40:00,201.744,201.765,201.743,201.756,58600000.0
2006-01-10 11:41:00,201.759,201.784,201.754,201.782,74500001.0
2006-01-10 11:42:00,201.783,201.798,201.775,201.79,52000000.0
2006-01-10 11:43:00,201.815,201.873,201.814,201.864,57900000.0
2006-01-10 11:44:00,201.871,201.914,201.856,201.906,30100000.0
2006-01-10 11:45:00,201.907,201.924,201.883,201.883,36800000.0
2006-01-10 11:46:00,201.866,201.866,201.848,201.855,47700000.0
2006-01-10 11:47:00,201.841,201.841,201.818,201.818,29200000.0
2006-01-10 11:48:00,201.809,201.853,201.805,201.853,46000000.0
2006-01-10 11:49:00,201.845,201.854,201.822,201.843,65300001.0
2006-01-10 11:50:00,201.836,201.846,201.823,201.827,31900000.0
2006-01-10 11:51:00,201.857,201.883,201.857,201.872,19500000.0
2006-01-10 11:52:00,201.865,201.895,201.862,201.895,41400000.0
2006-01-10 11:53:00,201.917,201.92,201.898,201.907,41800000.0
2006-01-10 11:54:00,201.932,201.949,201.922,201.935,44800000.0
2006-01-10 11:55:00,201.964,201.988,201.958,201.958,49100000.0
2006-01-10 11:56:00,201.961,201.966,201.937,201.945,44100000.0
2006-01-10 11:57:00,201.941,201.941,201.933,201.938,51999999.0
2006-01-10 11:58:00,201.923,201.995,201.922,201.984,32700000.0
2006-01-10 11:59:00,202.003,202.087,201.986,202.085,32000000.0
2006-01-10 12:00:00,202.098,202.206,202.095,202.155,25900000.0
2006-01-10 12:01:00,202.124,202.124,202.021,202.022,43300000.0
2006-01-10 12:02:00,202.04,202.103,202.025,202.103,53600000.0
2006-01-10 12:03:00,202.135,202.152,202.094,202.139,31400000.0
2006-01-10 12:04:00,202.145,202.161,202.127,202.161,31900000.0
2006-01-10 12:05:00,202.151,202.151,202.1,202.1,31100000.0
2006-01-10 12:06:00,202.1,202.124,202.1,202.106,57799999.0
2006-01-10 12:07:00,202.098,202.098,202.017,202.017,88100000.0
2006-01-10 12:08:00,202.031,202.072,202.022,202.072,38000000.0
2006-01-10 12:09:00,202.075,202.115,202.073,202.103,20700000.0
2006-01-10 12:10:00,202.129,202.167,202.129,202.166,40000000.0
2006-01-10 12:11:00,202.163,202.25,202.157,202.24,46100000.0
2006-01-10 12:12:00,202.23,202.262,202.23,202.256,88999999.0
2006-01-10 12:13:00,202.264,202.275,202.235,202.242,21600000.0
2006-01-10 12:14:00,202.228,202.259,202.214,202.217,32000000.0
2006-01-10 12:15:00,202.197,202.217,202.177,202.202,62600000.0
2006-01-10 12:16:00,202.189,202.201,202.15,202.15,65400000.0
2006-01-10 12:17:00,202.15,202.168,202.129,202.168,110199999.0
2006-01-10 12:18:00,202.152,202.152,202.131,202.133,51100000.0
2006-01-10 12:19:00,202.126,202.126,202.095,202.103,62399999.0
2006-01-10 12:20:00,202.088,202.11,202.083,202.095,37600000.0
2006-01-10 12:21:00,202.098,202.111,202.082,202.105,62800000.0
2006-01-10 12:22:00,202.128,202.141,202.089,202.114,42800000.0
2006-01-10 12:23:00,202.122,202.122,202.091,202.107,43100000.0
2006-01-10 12:24:00,202.082,202.082,202.035,202.035,49699999.0
2006-01-10 12:25:00,202.024,202.053,202.008,202.053,47800000.0
2006-01-10 12:26:00,202.051,202.051,202.028,202.039,26700000.0
2006-01-10 12:27:00,202.041,202.05,202.037,202.037,46400000.0
2006-01-10 12:28:00,202.051,202.057,202.026,202.04,49299999.0
2006-01-10 12:29:00,202.03,202.03,201.971,202.01,49300000.0
2006-01-10 12:30:00,202.017,202.029,201.971,201.971,40100000.0
2006-01-10 12:31:00,201.962,201.97,201.92,201.92,35600000.0
2006-01-10 12:32:00,201.937,201.962,201.937,201.957,57500000.0
2006-01-10 12:33:00,201.948,202.002,201.937,201.97,46900000.0
2006-01-10 12:34:00,201.948,201.948,201.911,201.911,52600001.0
2006-01-10 12:35:00,201.913,201.924,201.893,201.91,66499999.0
2006-01-10 12:36:00,201.901,201.901,201.861,201.888,54700000.0
2006-01-10 12:37:00,201.895,201.903,201.876,201.894,63999999.0
2006-01-10 12:38:00,201.901,201.904,201.886,201.896,83699999.0
2006-01-10 12:39:00,201.88,201.906,201.863,201.875,112900001.0
2006-01-10 12:40:00,201.873,201.91,201.873,201.902,33900000.0
2006-01-10 12:41:00,201.897,201.897,201.864,201.885,68200001.0
2006-01-10 12:42:00,201.907,201.918,201.895,201.895,72400002.0
2006-01-10 12:43:00,201.898,201.899,201.867,201.882,41400000.0
2006-01-10 12:44:00,201.883,201.883,201.841,201.848,37700000.0
2006-01-10 12:45:00,201.857,201.87,201.839,201.855,56900000.0
2006-01-10 12:46:00,201.874,201.888,201.868,201.882,29700000.0
2006-01-10 12:47:00,201.884,201.884,201.849,201.882,50700000.0
2006-01-10 12:48:00,201.892,201.957,201.892,201.945,56300000.0
2006-01-10 12:49:00,201.944,201.959,201.891,201.891,92700000.0
2006-01-10 12:50:00,201.897,201.934,201.897,201.929,47200000.0
2006-01-10 12:51:00,201.924,201.924,201.883,201.904,52100000.0
2006-01-10 12:52:00,201.906,201.906,201.88,201.894,58699999.0
2006-01-10 12:53:00,201.9,201.914,201.868,201.868,36500001.0
2006-01-10 12:54:00,201.902,201.91,201.888,201.891,61300001.0
2006-01-10 12:55:00,201.857,201.864,201.832,201.857,54499999.0
2006-01-10 12:56:00,201.868,201.893,201.86,201.882,74900000.0
2006-01-10 12:57:00,201.89,201.89,201.857,201.866,35400000.0
2006-01-10 12:58:00,201.854,201.877,201.83,201.845,57500001.0
2006-01-10 12:59:00,201.848,201.851,201.814,201.822,45800000.0
2006-01-10 13:00:00,201.819,201.843,201.803,201.803,44900000.0
2006-01-10 13:01:00,201.805,201.824,201.786,201.786,49500000.0
2006-01-10 13:02:00,201.761,201.779,201.746,201.746,86800000.0
2006-01-10 13:03:00,201.743,201.785,201.738,201.785,44700000.0
2006-01-10 13:04:00,201.792,201.801,201.775,201.775,68500000.0
2006-01-10 13:05:00,201.801,201.813,201.783,201.812,74100000.0
2006-01-10 13:06:00,201.806,201.832,201.806,201.832,46400000.0
2006-01-10 13:07:00,201.821,201.867,201.817,201.867,44300000.0
2006-01-10 13:08:00,201.879,201.896,201.856,201.885,77400000.0
2006-01-10 13:09:00,201.877,201.877,201.815,201.815,45600000.0
2006-01-10 13:10:00,201.808,201.886,201.808,201.874,47700000.0
2006-01-10 13:11:00,201.872,201.885,201.852,201.885,32000000.0
2006-01-10 13:12:00,201.906,201.914,201.889,201.905,43300000.0
2006-01-10 13:13:00,201.908,201.922,201.901,201.913,32900000.0
2006-01-10 13:14:00,201.937,201.937,201.905,201.931,54600000.0
2006-01-10 13:15:00,201.934,201.981,201.934,201.952,42300000.0
2006-01-10 13:16:00,201.95,201.95,201.921,201.941,41500000.0
2006-01-10 13:17:00,201.935,201.935,201.868,201.868,52500000.0
2006-01-10 13:18:00,201.882,201.923,201.872,201.914,53700000.0
2006-01-10 13:19:00,201.913,201.925,201.91,201.91,74500000.0
2006-01-10 13:20:00,201.92,201.92,201.899,201.899,120999997.0
2006-01-10 13:21:00,201.898,201.912,201.883,201.893,34000000.0
2006-01-10 13:22:00,201.885,201.895,201.873,201.873,20900000.0
2006-01-10 13:23:00,201.879,201.879,201.788,201.817,36300000.0
2006-01-10 13:24:00,201.832,201.832,201.805,201.832,82799999.0
2006-01-10 13:25:00,201.846,201.861,201.846,201.858,60399999.0
2006-01-10 13:26:00,201.867,201.888,201.856,201.884,40999999.0
2006-01-10 13:27:00,201.876,201.909,201.875,201.909,34400000.0
2006-01-10 13:28:00,201.902,201.923,201.89,201.89,22900000.0
2006-01-10 13:29:00,201.877,201.925,201.877,201.925,60499999.0
2006-01-10 13:30:00,201.925,201.941,201.913,201.921,35100000.0
2006-01-10 13:31:00,201.918,201.933,201.907,201.932,57800000.0
2006-01-10 13:32:00,201.914,201.93,201.902,201.91,65299999.0
2006-01-10 13:33:00,201.903,201.911,201.886,201.9,39800000.0
2006-01-10 13:34:00,201.891,201.891,201.849,201.863,45000000.0
2006-01-10 13:35:00,201.856,201.856,201.843,201.843,13200000.0
2006-01-10 13:36:00,201.837,201.837,201.799,201.801,102900002.0
2006-01-10 13:37:00,201.805,201.815,201.805,201.814,50300001.0
2006-01-10 13:38:00,201.807,201.807,201.79,201.79,41500000.0
2006-01-10 13:39:00,201.807,201.833,201.807,201.818,27800000.0
2006-01-10 13:40:00,201.809,201.838,201.809,201.817,78400000.0
2006-01-10 13:41:00,201.829,201.85,201.823,201.85,22300000.0
2006-01-10 13:42:00,201.854,201.88,201.846,201.88,27600000.0
2006-01-10 13:43:00,201.898,201.961,201.898,201.961,36000000.0
2006-01-10 13:44:00,201.968,201.974,201.957,201.957,67600000.0
2006-01-10 13:45:00,201.933,201.962,201.932,201.943,44800000.0
2006-01-10 13:46:00,201.933,201.954,201.933,201.954,65699999.0
2006-01-10 13:47:00,201.956,201.956,201.928,201.928,44900000.0
2006-01-10 13:48:00,201.935,201.943,201.907,201.907,32000000.0
2006-01-10 13:49:00,201.911,201.921,201.908,201.91,72500001.0
2006-01-10 13:50:00,201.916,201.916,201.884,201.885,32400000.0
2006-01-10 13:51:00,201.892,201.923,201.888,201.916,51900000.0
2006-01-10 13:52:00,201.921,201.932,201.917,201.928,62700000.0
2006-01-10 13:53:00,201.922,201.946,201.922,201.946,54800000.0
2006-01-10 13:54:00,201.942,201.951,201.934,201.938,39300000.0
2006-01-10 13:55:00,201.934,201.934,201.896,201.896,29100000.0
2006-01-10 13:56:00,201.882,201.927,201.882,201.927,42400000.0
2006-01-10 13:57:00,201.937,201.937,201.914,201.935,36000000.0
2006-01-10 13:58:00,201.928,202.001,201.917,202.001,26700000.0
2006-01-10 13:59:00,201.997,202.147,201.997,202.146,61399999.0
2006-01-10 14:00:00,202.133,202.162,202.107,202.107,67699999.0
2006-01-10 14:01:00,202.101,202.108,202.097,202.102,27600000.0
2006-01-10 14:02:00,202.095,202.107,202.075,202.075,56900000.0
2006-01-10 14:03:00,202.062,202.074,202.033,202.055,72500002.0
2006-01-10 14:04:00,202.04,202.073,202.04,202.056,37900000.0
2006-01-10 14:05:00,202.058,202.058,202.028,202.055,52899999.0
2006-01-10 14:06:00,202.036,202.046,202.026,202.032,48800000.0
2006-01-10 14:07:00,202.052,202.074,202.052,202.073,57800000.0
2006-01-10 14:08:00,202.064,202.078,202.051,202.07,65000000.0
2006-01-10 14:09:00,202.057,202.065,202.051,202.051,43400000.0
2006-01-10 14:10:00,202.066,202.078,202.05,202.052,54600000.0
2006-01-10 14:11:00,202.057,202.083,202.057,202.065,64700000.0
2006-01-10 14:12:00,202.062,202.078,202.039,202.047,55100001.0
2006-01-10 14:13:00,202.049,202.077,202.049,202.065,55500000.0
2006-01-10 14:14:00,202.064,202.064,202.046,202.062,61200001.0
2006-01-10 14:15:00,202.072,202.072,202.044,202.061,32800000.0
2006-01-10 14:16:00,202.075,202.076,202.055,202.065,36800000.0
2006-01-10 14:17:00,202.054,202.061,202.049,202.055,34700000.0
2006-01-10 14:18:00,202.054,202.071,202.042,202.042,35600000.0
2006-01-10 14:19:00,202.043,202.043,202.014,202.021,25800000.0
2006-01-10 14:20:00,202.015,202.034,202.015,202.034,46700000.0
2006-01-10 14:21:00,202.037,202.049,202.023,202.026,29000000.0
2006-01-10 14:22:00,202.023,202.089,202.023,202.084,104200000.0
2006-01-10 14:23:00,202.095,202.098,202.085,202.095,56600000.0
2006-01-10 14:24:00,202.093,202.104,202.083,202.083,31300000.0
2006-01-10 14:25:00,202.103,202.137,202.103,202.115,83100002.0
2006-01-10 14:26:00,202.118,202.147,202.118,202.122,35800000.0
2006-01-10 14:27:00,202.125,202.147,202.125,202.145,101900000.0
2006-01-10 14:28:00,202.125,202.13,202.118,202.121,43000000.0
2006-01-10 14:29:00,202.117,202.122,202.077,202.089,66500001.0
2006-01-10 14:30:00,202.066,202.083,202.066,202.083,58100001.0
2006-01-10 14:31:00,202.092,202.099,202.081,202.089,60900000.0
2006-01-10 14:32:00,202.08,202.106,202.079,202.088,72999999.0
2006-01-10 14:33:00,202.098,202.118,202.098,202.116,56700000.0
2006-01-10 14:34:00,202.129,202.129,202.096,202.096,28700000.0
2006-01-10 14:35:00,202.094,202.101,202.08,202.099,50800000.0
2006-01-10 14:36:00,202.119,202.12,202.1,202.11,41700000.0
2006-01-10 14:37:00,202.105,202.105,202.086,202.095,56900000.0
2006-01-10 14:38:00,202.109,202.144,202.109,202.128,38600000.0
2006-01-10 14:39:00,202.106,202.116,202.086,202.086,59500000.0
2006-01-10 14:40:00,202.063,202.09,202.052,202.09,26700000.0
2006-01-10 14:41:00,202.123,202.123,202.102,202.109,55000000.0
2006-01-10 14:42:00,202.113,202.113,202.082,202.085,39800000.0
2006-01-10 14:43:00,202.078,202.1,202.078,202.093,54400000.0
2006-01-10 14:44:00,202.105,202.105,202.086,202.101,43200000.0
2006-01-10 14:45:00,202.104,202.126,202.1,202.11,62900000.0
2006-01-10 14:46:00,202.11,202.117,202.098,202.098,50000001.0
2006-01-10 14:47:00,202.097,202.102,202.081,202.09,51600000.0
2006-01-10 14:48:00,202.086,202.116,202.086,202.116,40500000.0
2006-01-10 14:49:00,202.111,202.111,202.099,202.107,25100000.0
2006-01-10 14:50:00,202.093,202.093,202.06,202.075,61899999.0
2006-01-10 14:51:00,202.075,202.089,202.074,202.078,89300000.0
2006-01-10 14:52:00,202.073,202.073,202.037,202.055,66700000.0
2006-01-10 14:53:00,202.064,202.084,202.043,202.063,47100000.0
2006-01-10 14:54:00,202.063,202.073,202.04,202.062,101700002.0
2006-01-10 14:55:00,202.067,202.069,202.055,202.056,71200001.0
2006-01-10 14:56:00,202.06,202.06,202.025,202.031,46800000.0
2006-01-10 14:57:00,202.036,202.058,202.036,202.037,39400000.0
2006-01-10 14:58:00,202.037,202.037,201.99,201.99,63800000.0
2006-01-10 14:59:00,201.989,202.049,201.989,202.04,17300000.0
2006-01-10 15:00:00,202.022,202.022,201.953,201.953,23800000.0
2006-01-10 15:01:00,201.986,201.995,201.963,201.994,50999999.0
2006-01-10 15:02:00,202.004,202.038,201.982,202.038,36600000.0
2006-01-10 15:03:00,202.068,202.128,202.068,202.105,53400000.0
2006-01-10 15:04:00,202.086,202.108,202.075,202.089,30300000.0
2006-01-10 15:05:00,202.071,202.085,202.056,202.056,33899999.0
2006-01-10 15:06:00,202.066,202.075,202.041,202.048,40300000.0
2006-01-10 15:07:00,202.059,202.059,202.039,202.043,50200000.0
2006-01-10 15:08:00,202.068,202.109,202.061,202.061,51000000.0
2006-01-10 15:09:00,202.046,202.064,202.046,202.055,54200000.0
2006-01-10 15:10:00,202.042,202.056,202.033,202.033,67899999.0
2006-01-10 15:11:00,202.011,202.021,201.997,202.021,28500000.0
2006-01-10 15:12:00,202.022,202.101,202.016,202.101,57299999.0
2006-01-10 15:13:00,202.125,202.152,202.112,202.142,140600002.0
2006-01-10 15:14:00,202.135,202.135,202.088,202.11,70200000.0
2006-01-10 15:15:00,202.128,202.178,202.128,202.158,52300001.0
2006-01-10 15:16:00,202.153,202.211,202.136,202.211,58000000.0
2006-01-10 15:17:00,202.232,202.232,202.204,202.224,47600000.0
2006-01-10 15:18:00,202.218,202.228,202.195,202.228,51900000.0
2006-01-10 15:19:00,202.222,202.225,202.173,202.173,48600001.0
2006-01-10 15:20:00,202.159,202.193,202.141,202.141,64500000.0
2006-01-10 15:21:00,202.105,202.138,202.102,202.129,58400000.0
2006-01-10 15:22:00,202.111,202.111,202.078,202.079,56200000.0
2006-01-10 15:23:00,202.071,202.09,202.071,202.083,43999999.0
2006-01-10 15:24:00,202.085,202.099,202.063,202.099,34300000.0
2006-01-10 15:25:00,202.105,202.135,202.081,202.135,51100000.0
2006-01-10 15:26:00,202.154,202.175,202.142,202.174,70900000.0
2006-01-10 15:27:00,202.169,202.173,202.16,202.163,20700000.0
2006-01-10 15:28:00,202.149,202.165,202.137,202.165,40699999.0
2006-01-10 15:29:00,202.161,202.246,202.15,202.246,54100001.0
2006-01-10 15:30:00,202.26,202.327,202.249,202.327,49200000.0
2006-01-10 15:31:00,202.327,202.336,202.306,202.333,32400000.0
2006-01-10 15:32:00,202.344,202.355,202.33,202.334,61900000.0
2006-01-10 15:33:00,202.315,202.337,202.278,202.278,65100001.0
2006-01-10 15:34:00,202.264,202.297,202.264,202.297,17600000.0
2006-01-10 15:35:00,202.295,202.306,202.259,202.259,20100000.0
2006-01-10 15:36:00,202.27,202.271,202.246,202.246,52700000.0
2006-01-10 15:37:00,202.224,202.249,202.207,202.249,79099998.0
2006-01-10 15:38:00,202.256,202.268,202.225,202.268,60900000.0
2006-01-10 15:39:00,202.27,202.323,202.27,202.315,31500000.0
2006-01-10 15:40:00,202.316,202.316,202.268,202.268,31400000.0
2006-01-10 15:41:00,202.267,202.267,202.233,202.248,26200000.0
2006-01-10 15:42:00,202.248,202.286,202.248,202.261,34100000.0
2006-01-10 15:43:00,202.255,202.255,202.229,202.242,81999999.0
2006-01-10 15:44:00,202.243,202.261,202.218,202.224,67500000.0
2006-01-10 15:45:00,202.229,202.246,202.213,202.213,28400000.0
2006-01-10 15:46:00,202.222,202.264,202.221,202.256,24000000.0
2006-01-10 15:47:00,202.243,202.243,202.223,202.223,56900000.0
2006-01-10 15:48:00,202.208,202.239,202.208,202.223,46600000.0
2006-01-10 15:49:00,202.215,202.218,202.193,202.204,89599999.0
2006-01-10 15:50:00,202.193,202.205,202.18,202.205,15700000.0
2006-01-10 15:51:00,202.216,202.23,202.204,202.23,57900000.0
2006-01-10 15:52:00,202.223,202.243,202.218,202.218,63699999.0
2006-01-10 15:53:00,202.22,202.22,202.185,202.185,39900000.0
2006-01-10 15:54:00,202.194,202.218,202.19,202.196,101000000.0
2006-01-10 15:55:00,202.161,202.161,202.109,202.123,43400000.0
2006-01-10 15:56:00,202.101,202.104,202.09,202.09,35600000.0
2006-01-10 15:57:00,202.073,202.106,202.073,202.099,55600000.0
2006-01-10 15:58:00,202.087,202.09,202.068,202.068,33400000.0
2006-01-10 15:59:00,202.076,202.081,202.033,202.066,96700000.0
2006-01-10 16:00:00,202.085,202.109,202.075,202.109,43100000.0
2006-01-10 16:01:00,202.134,202.155,202.118,202.147,48199999.0
2006-01-10 16:02:00,202.142,202.148,202.131,202.131,34200000.0
2006-01-10 16:03:00,202.104,202.134,202.104,202.13,43499999.0
2006-01-10 16:04:00,202.129,202.145,202.113,202.133,52600000.0
2006-01-10 16:05:00,202.14,202.156,202.135,202.154,89800000.0
2006-01-10 16:06:00,202.166,202.216,202.166,202.205,52599999.0
2006-01-10 16:07:00,202.193,202.22,202.187,202.187,60200000.0
2006-01-10 16:08:00,202.2,202.215,202.182,202.187,38800000.0
2006-01-10 16:09:00,202.174,202.181,202.154,202.176,42399999.0
2006-01-10 16:10:00,202.178,202.191,202.167,202.188,48800000.0
2006-01-10 16:11:00,202.185,202.185,202.168,202.168,33400000.0
2006-01-10 16:12:00,202.171,202.171,202.15,202.158,36900000.0
2006-01-10 16:13:00,202.161,202.171,202.153,202.164,27500000.0
2006-01-10 16:14:00,202.157,202.187,202.157,202.161,37800001.0
2006-01-10 16:15:00,202.168,202.168,202.12,202.146,68600000.0
2006-01-10 16:16:00,202.095,202.129,202.076,202.129,22400000.0
2006-01-10 16:17:00,202.119,202.119,202.047,202.062,25100000.0
2006-01-10 16:18:00,202.041,202.041,201.995,201.995,73800001.0
2006-01-10 16:19:00,202.019,202.023,201.974,202.019,52500000.0
2006-01-10 16:20:00,202.023,202.023,201.961,201.961,73800000.0
2006-01-10 16:21:00,201.965,201.972,201.94,201.945,42199999.0
2006-01-10 16:22:00,201.963,201.977,201.952,201.969,87500000.0
2006-01-10 16:23:00,201.972,201.997,201.966,201.966,66400000.0
2006-01-10 16:24:00,201.979,201.997,201.979,201.981,56700000.0
2006-01-10 16:25:00,201.981,202.01,201.974,202.01,29200000.0
2006-01-10 16:26:00,201.99,202.011,201.98,201.995,45199999.0
2006-01-10 16:27:00,201.968,201.986,201.96,201.986,50300000.0
2006-01-10 16:28:00,201.974,201.985,201.969,201.971,63500000.0
2006-01-10 16:29:00,201.966,201.966,201.938,201.953,52200000.0
2006-01-10 16:30:00,201.948,201.958,201.947,201.958,72800000.0
2006-01-10 16:31:00,201.954,201.962,201.936,201.948,86000001.0
2006-01-10 16:32:00,201.938,201.958,201.927,201.936,89300000.0
2006-01-10 16:33:00,201.934,201.937,201.885,201.885,77800000.0
2006-01-10 16:34:00,201.893,201.934,201.893,201.933,16700000.0
2006-01-10 16:35:00,201.911,201.94,201.911,201.922,81100000.0
2006-01-10 16:36:00,201.928,201.932,201.911,201.917,34200000.0
2006-01-10 16:37:00,201.908,201.931,201.896,201.912,36500000.0
2006-01-10 16:38:00,201.912,201.922,201.897,201.897,82600000.0
2006-01-10 16:39:00,201.914,201.943,201.913,201.919,31600000.0
2006-01-10 16:40:00,201.926,201.954,201.926,201.93,41900000.0
2006-01-10 16:41:00,201.933,201.934,201.901,201.901,97599999.0
2006-01-10 16:42:00,201.908,201.944,201.908,201.936,23400000.0
2006-01-10 16:43:00,201.936,201.947,201.927,201.927,18400000.0
2006-01-10 16:44:00,201.915,201.915,201.889,201.902,49100000.0
2006-01-10 16:45:00,201.895,201.895,201.864,201.888,52700000.0
2006-01-10 16:46:00,201.876,201.907,201.876,201.89,42699999.0
2006-01-10 16:47:00,201.904,201.909,201.895,201.908,51400000.0
2006-01-10 16:48:00,201.903,201.916,201.871,201.91,41699999.0
2006-01-10 16:49:00,201.927,201.927,201.9,201.916,53300000.0
2006-01-10 16:50:00,201.923,201.923,201.899,201.899,59800000.0
2006-01-10 16:51:00,201.915,201.926,201.883,201.926,53800000.0
2006-01-10 16:52:00,201.954,202.007,201.935,202.007,57400000.0
2006-01-10 16:53:00,201.99,202.029,201.976,201.976,63100000.0
2006-01-10 16:54:00,201.967,201.992,201.949,201.949,40600000.0
2006-01-10 16:55:00,201.926,201.977,201.926,201.95,66000000.0
2006-01-10 16:56:00,201.934,201.934,201.902,201.92,67300000.0
2006-01-10 16:57:00,201.927,201.933,201.892,201.893,64400000.0
2006-01-10 16:58:00,201.904,201.938,201.885,201.914,56099999.0
2006-01-10 16:59:00,201.902,201.96,201.902,201.955,68900001.0
2006-01-10 17:00:00,201.943,201.943,201.917,201.922,31100000.0
2006-01-10 17:01:00,201.923,201.925,201.887,201.887,48100000.0
2006-01-10 17:02:00,201.88,201.928,201.868,201.928,30100000.0
2006-01-10 17:03:00,201.915,201.915,201.838,201.838,55500000.0
2006-01-10 17:04:00,201.85,201.868,201.825,201.868,72400000.0
2006-01-10 17:05:00,201.873,201.895,201.831,201.831,30000000.0
2006-01-10 17:06:00,201.84,201.855,201.816,201.855,46900000.0
2006-01-10 17:07:00,201.856,201.899,201.855,201.899,46400001.0
2006-01-10 17:08:00,201.891,201.899,201.876,201.898,29600000.0
2006-01-10 17:09:00,201.89,201.906,201.888,201.89,51800000.0
2006-01-10 17:10:00,201.912,201.96,201.91,201.949,74900000.0
2006-01-10 17:11:00,201.964,201.984,201.964,201.981,20700000.0
2006-01-10 17:12:00,201.997,202.009,201.88,201.88,22800000.0
2006-01-10 17:13:00,201.859,201.86,201.828,201.851,41600000.0
2006-01-10 17:14:00,201.867,201.873,201.859,201.859,25700000.0
2006-01-10 17:15:00,201.859,201.859,201.836,201.852,40900000.0
2006-01-10 17:16:00,201.835,201.87,201.828,201.852,18000000.0
2006-01-10 17:17:00,201.852,201.885,201.816,201.816,54200000.0
2006-01-10 17:18:00,201.802,201.84,201.802,201.827,66500000.0
2006-01-10 17:19:00,201.85,201.85,201.816,201.821,49300001.0
2006-01-10 17:20:00,201.81,201.841,201.805,201.83,59499999.0
2006-01-10 17:21:00,201.852,201.869,201.852,201.864,25100000.0
2006-01-10 17:22:00,201.877,201.926,201.877,201.926,63599999.0
2006-01-10 17:23:00,201.913,201.941,201.898,201.941,47700000.0
2006-01-10 17:24:00,201.971,201.982,201.951,201.951,58699999.0
2006-01-10 17:25:00,201.928,201.951,201.928,201.928,65500000.0
2006-01-10 17:26:00,201.935,201.947,201.915,201.915,36200000.0
2006-01-10 17:27:00,201.914,201.925,201.914,201.921,26700000.0
2006-01-10 17:28:00,201.919,201.922,201.899,201.908,64100000.0
2006-01-10 17:29:00,201.944,202.007,201.944,202.0,65900001.0
2006-01-10 17:30:00,201.985,202.013,201.985,202.004,21100000.0
2006-01-10 17:31:00,201.997,202.031,201.994,202.031,61500000.0
2006-01-10 17:32:00,202.03,202.035,201.998,202.022,43900000.0
2006-01-10 17:33:00,202.021,202.032,202.005,202.016,43900000.0
2006-01-10 17:34:00,202.01,202.014,201.998,202.01,20900000.0
2006-01-10 17:35:00,201.992,202.012,201.992,201.992,41999999.0
2006-01-10 17:36:00,201.994,202.022,201.986,202.0,74400000.0
2006-01-10 17:37:00,201.994,202.004,201.985,201.988,52600000.0
2006-01-10 17:38:00,201.982,201.998,201.973,201.998,48900000.0
2006-01-10 17:39:00,201.987,201.987,201.971,201.977,31500000.0
2006-01-10 17:40:00,201.962,201.969,201.924,201.947,39900000.0
2006-01-10 17:41:00,201.912,201.913,201.912,201.913,20200000.0
2006-01-10 17:42:00,201.914,201.938,201.913,201.938,67600000.0
2006-01-10 17:43:00,201.944,201.944,201.888,201.924,36400000.0
2006-01-10 17:44:00,201.922,201.922,201.888,201.888,18800000.0
2006-01-10 17:45:00,201.893,201.893,201.859,201.862,29500000.0
2006-01-10 17:46:00,201.858,201.894,201.852,201.857,63299999.0
2006-01-10 17:47:00,201.854,201.871,201.833,201.859,59199999.0
2006-01-10 17:48:00,201.838,201.838,201.809,201.818,37600000.0
2006-01-10 17:49:00,201.836,201.848,201.816,201.846,41100000.0
2006-01-10 17:50:00,201.86,201.86,201.842,201.849,21300000.0
2006-01-10 17:51:00,201.856,201.872,201.83,201.845,44700000.0
2006-01-10 17:52:00,201.844,201.844,201.791,201.81,43500001.0
2006-01-10 17:53:00,201.809,201.85,201.809,201.85,21100000.0
2006-01-10 17:54:00,201.872,201.91,201.872,201.91,41100000.0
2006-01-10 17:55:00,201.908,201.908,201.881,201.9,14900000.0
2006-01-10 17:56:00,201.894,201.925,201.881,201.908,35500000.0
2006-01-10 17:57:00,201.913,201.959,201.913,201.956,49100000.0
2006-01-10 17:58:00,201.961,201.992,201.938,201.992,87599999.0
2006-01-10 17:59:00,202.016,202.05,202.002,202.05,50300000.0
2006-01-10 18:00:00,202.06,202.06,201.995,201.995,28200000.0
2006-01-10 18:01:00,202.012,202.034,201.999,202.034,518800001.0
2006-01-10 18:02:00,202.035,202.053,202.014,202.018,726400001.0
2006-01-10 18:03:00,202.008,202.026,201.978,201.978,654499999.0
2006-01-10 18:04:00,201.998,202.051,201.997,202.046,576699999.0
2006-01-10 18:05:00,202.059,202.059,201.995,201.999,635700002.0
2006-01-10 18:06:00,201.989,202.038,201.989,202.01,671499998.0
2006-01-10 18:07:00,202.014,202.029,201.996,202.013,733700003.0
2006-01-10 18:08:00,202.012,202.04,201.99,202.04,546800001.0
2006-01-10 18:09:00,202.038,202.059,202.019,202.027,536199998.0
2006-01-10 18:10:00,202.013,202.025,201.976,201.982,638100003.0
2006-01-10 18:11:00,201.971,201.985,201.951,201.962,363299998.0
2006-01-10 18:12:00,201.947,201.956,201.918,201.918,194600000.0
2006-01-10 18:13:00,201.916,201.94,201.907,201.925,453299998.0
2006-01-10 18:14:00,201.941,201.946,201.908,201.936,577400000.0
2006-01-10 18:15:00,201.954,202.008,201.954,201.988,691300001.0
2006-01-10 18:16:00,201.99,202.021,201.986,202.003,640899998.0
2006-01-10 18:17:00,202.011,202.016,201.99,201.995,220500000.0
2006-01-10 18:18:00,201.997,202.016,201.983,202.0,345600000.0
2006-01-10 18:19:00,201.984,202.019,201.976,201.986,494200000.0
2006-01-10 18:20:00,201.982,202.006,201.954,201.954,595100002.0
2006-01-10 18:21:00,201.95,201.971,201.945,201.95,610200000.0
2006-01-10 18:22:00,201.948,201.977,201.939,201.965,585699996.0
2006-01-10 18:23:00,201.976,202.037,201.976,202.011,729499998.0
2006-01-10 18:24:00,201.985,202.029,201.983,202.025,688399998.0
2006-01-10 18:25:00,202.041,202.061,202.027,202.04,440300001.0
2006-01-10 18:26:00,202.044,202.053,202.011,202.049,358500002.0
2006-01-10 18:27:00,202.065,202.155,202.065,202.126,359700001.0
2006-01-10 18:28:00,202.135,202.147,202.1,202.132,329500001.0
2006-01-10 18:29:00,202.13,202.146,202.089,202.146,493799996.0
2006-01-10 18:30:00,202.153,202.158,202.131,202.139,291100000.0
2006-01-10 18:31:00,202.133,202.15,202.113,202.15,372100000.0
2006-01-10 18:32:00,202.149,202.169,202.143,202.157,492299998.0
2006-01-10 18:33:00,202.167,202.186,202.16,202.172,503600000.0
2006-01-10 18:34:00,202.184,202.189,202.159,202.176,526199999.0
2006-01-10 18:35:00,202.173,202.196,202.17,202.183,455100002.0
2006-01-10 18:36:00,202.175,202.193,202.159,202.16,288500000.0
2006-01-10 18:37:00,202.191,202.25,202.176,202.176,182300000.0
2006-01-10 18:38:00,202.165,202.165,202.102,202.116,166400001.0
2006-01-10 18:39:00,202.11,202.111,202.043,202.048,94500000.0
2006-01-10 18:40:00,202.038,202.092,202.038,202.092,316200000.0
2006-01-10 18:41:00,202.084,202.101,202.063,202.098,241200001.0
2006-01-10 18:42:00,202.099,202.099,202.067,202.076,245600000.0
2006-01-10 18:43:00,202.063,202.063,201.949,201.949,122200000.0
2006-01-10 18:44:00,201.941,201.969,201.924,201.957,310200001.0
2006-01-10 18:45:00,201.972,202.038,201.972,202.026,194699999.0
2006-01-10 18:46:00,202.03,202.059,202.03,202.037,179700000.0
2006-01-10 18:47:00,202.038,202.065,202.032,202.065,141299999.0
2006-01-10 18:48:00,202.078,202.121,202.056,202.121,171299999.0
2006-01-10 18:49:00,202.126,202.13,202.098,202.12,190100000.0
2006-01-10 18:50:00,202.12,202.125,202.087,202.087,241399999.0
2006-01-10 18:51:00,202.077,202.108,202.07,202.098,190900001.0
2006-01-10 18:52:00,202.106,202.11,202.061,202.085,245400001.0
2006-01-10 18:53:00,202.093,202.107,202.062,202.087,313400000.0
2006-01-10 18:54:00,202.1,202.13,202.094,202.125,222700001.0
2006-01-10 18:55:00,202.127,202.143,202.12,202.129,249300002.0
2006-01-10 18:56:00,202.128,202.164,202.109,202.164,50300000.0
2006-01-10 18:57:00,202.162,202.164,202.135,202.141,179500000.0
2006-01-10 18:58:00,202.15,202.206,202.148,202.206,355200003.0
2006-01-10 18:59:00,202.206,202.227,202.16,202.161,350100000.0
2006-01-10 19:00:00,202.167,202.178,202.155,202.175,90200002.0
2006-01-10 19:01:00,202.164,202.175,202.14,202.164,113800001.0
2006-01-10 19:02:00,202.165,202.167,202.133,202.133,237500001.0
2006-01-10 19:03:00,202.134,202.171,202.134,202.171,265200003.0
2006-01-10 19:04:00,202.17,202.175,202.147,202.164,225000000.0
2006-01-10 19:05:00,202.168,202.173,202.144,202.162,99400001.0
2006-01-10 19:06:00,202.16,202.17,202.14,202.145,377300002.0
2006-01-10 19:07:00,202.142,202.15,202.109,202.139,201999999.0
2006-01-10 19:08:00,202.141,202.16,202.12,202.125,294400000.0
2006-01-10 19:09:00,202.107,202.145,202.087,202.145,193900000.0
2006-01-10 19:10:00,202.168,202.176,202.148,202.148,135200000.0
2006-01-10 19:11:00,202.148,202.165,202.146,202.165,59800000.0
2006-01-10 19:12:00,202.169,202.177,202.114,202.156,46800000.0
2006-01-10 19:13:00,202.155,202.159,202.134,202.142,93700000.0
2006-01-10 19:14:00,202.143,202.174,202.143,202.144,264000001.0
2006-01-10 19:15:00,202.142,202.142,202.092,202.092,292199999.0
2006-01-10 19:16:00,202.089,202.089,202.054,202.054,52500000.0
2006-01-10 19:17:00,202.063,202.063,202.033,202.043,97600000.0
2006-01-10 19:18:00,202.04,202.062,202.033,202.04,181299998.0
2006-01-10 19:19:00,202.035,202.045,201.997,202.018,219699999.0
2006-01-10 19:20:00,202.017,202.018,201.98,201.992,222299998.0
2006-01-10 19:21:00,201.998,202.013,201.989,202.01,131000000.0
2006-01-10 19:22:00,202.015,202.046,202.015,202.046,104300000.0
2006-01-10 19:23:00,202.052,202.071,202.048,202.054,531900001.0
2006-01-10 19:24:00,202.059,202.082,202.055,202.063,106300000.0
2006-01-10 19:25:00,202.05,202.064,202.031,202.042,209500001.0
2006-01-10 19:26:00,202.032,202.051,202.02,202.038,395000000.0
2006-01-10 19:27:00,202.03,202.049,202.03,202.033,344199998.0
2006-01-10 19:28:00,202.038,202.062,202.033,202.062,230299999.0
2006-01-10 19:29:00,202.063,202.063,202.055,202.056,62400000.0
2006-01-10 19:30:00,202.055,202.131,202.055,202.105,292400000.0
2006-01-10 19:31:00,202.103,202.113,202.086,202.086,148999999.0
2006-01-10 19:32:00,202.083,202.12,202.083,202.105,334700001.0
2006-01-10 19:33:00,202.117,202.132,202.113,202.123,180400002.0
2006-01-10 19:34:00,202.125,202.126,202.106,202.118,229100000.0
2006-01-10 19:35:00,202.113,202.139,202.113,202.13,309099999.0
2006-01-10 19:36:00,202.131,202.132,202.108,202.118,202800000.0
2006-01-10 19:37:00,202.126,202.138,202.126,202.134,90299999.0
2006-01-10 19:38:00,202.142,202.179,202.139,202.179,189200000.0
2006-01-10 19:39:00,202.183,202.202,202.143,202.175,180300000.0
2006-01-10 19:40:00,202.188,202.188,202.159,202.175,189000001.0
2006-01-10 19:41:00,202.19,202.195,202.18,202.18,355300001.0
2006-01-10 19:42:00,202.185,202.199,202.178,202.198,167200002.0
2006-01-10 19:43:00,202.199,202.204,202.176,202.176,39400000.0
2006-01-10 19:44:00,202.176,202.176,202.144,202.16,218000000.0
2006-01-10 19:45:00,202.168,202.216,202.168,202.216,149600000.0
2006-01-10 19:46:00,202.231,202.231,202.202,202.207,97100000.0
2006-01-10 19:47:00,202.207,202.207,202.179,202.186,71100000.0
2006-01-10 19:48:00,202.17,202.204,202.169,202.187,217600000.0
2006-01-10 19:49:00,202.183,202.205,202.178,202.196,229399999.0
2006-01-10 19:50:00,202.199,202.208,202.187,202.187,164300000.0
2006-01-10 19:51:00,202.185,202.195,202.18,202.19,163400003.0
2006-01-10 19:52:00,202.189,202.204,202.174,202.183,155699999.0
2006-01-10 19:53:00,202.18,202.18,202.134,202.145,128700000.0
2006-01-10 19:54:00,202.132,202.149,202.113,202.122,198800000.0
2006-01-10 19:55:00,202.114,202.114,202.083,202.085,56200000.0
2006-01-10 19:56:00,202.085,202.097,202.077,202.086,133399998.0
2006-01-10 19:57:00,202.081,202.101,202.081,202.089,177200000.0
2006-01-10 19:58:00,202.092,202.103,202.074,202.074,294600000.0
2006-01-10 19:59:00,202.083,202.098,202.081,202.092,250600001.0
2006-01-10 20:00:00,202.097,202.099,202.085,202.09,112099999.0
2006-01-10 20:01:00,202.087,202.093,202.074,202.085,108400000.0
2006-01-10 20:02:00,202.087,202.103,202.084,202.09,108400000.0
2006-01-10 20:03:00,202.087,202.106,202.087,202.09,108900000.0
2006-01-10 20:04:00,202.093,202.096,202.086,202.091,158900000.0
2006-01-10 20:05:00,202.092,202.111,202.083,202.1,145500000.0
2006-01-10 20:06:00,202.097,202.102,202.084,202.087,180300000.0
2006-01-10 20:07:00,202.089,202.089,202.052,202.054,142300002.0
2006-01-10 20:08:00,202.053,202.056,202.016,202.016,195400001.0
2006-01-10 20:09:00,202.017,202.029,202.013,202.025,84100000.0
2006-01-10 20:10:00,202.026,202.045,202.026,202.045,144200001.0
2006-01-10 20:11:00,202.05,202.05,202.019,202.037,292100000.0
2006-01-10 20:12:00,202.033,202.058,202.033,202.044,569599997.0
2006-01-10 20:13:00,202.049,202.069,202.046,202.062,177300001.0
2006-01-10 20:14:00,202.067,202.092,202.067,202.08,153900000.0
2006-01-10 20:15:00,202.081,202.081,202.054,202.063,386999998.0
2006-01-10 20:16:00,202.066,202.1,202.066,202.09,220700001.0
2006-01-10 20:17:00,202.101,202.116,202.097,202.108,38900000.0
2006-01-10 20:18:00,202.11,202.142,202.107,202.107,121500000.0
2006-01-10 20:19:00,202.119,202.134,202.118,202.124,168700000.0
2006-01-10 20:20:00,202.114,202.118,202.096,202.1,265800002.0
2006-01-10 20:21:00,202.095,202.112,202.09,202.098,105900000.0
2006-01-10 20:22:00,202.101,202.109,202.078,202.095,182400000.0
2006-01-10 20:23:00,202.086,202.086,202.052,202.082,191600000.0
2006-01-10 20:24:00,202.082,202.095,202.044,202.06,182900000.0
2006-01-10 20:25:00,202.065,202.093,202.057,202.092,251499999.0
2006-01-10 20:26:00,202.1,202.11,202.093,202.105,313399999.0
2006-01-10 20:27:00,202.095,202.096,202.062,202.062,197899999.0
2006-01-10 20:28:00,202.064,202.089,202.06,202.06,452600003.0
2006-01-10 20:29:00,202.074,202.104,202.074,202.084,523099999.0
2006-01-10 20:30:00,202.093,202.13,202.092,202.122,501200000.0
2006-01-10 20:31:00,202.123,202.133,202.106,202.117,379100001.0
2006-01-10 20:32:00,202.12,202.137,202.112,202.124,473399999.0
2006-01-10 20:33:00,202.118,202.125,202.103,202.115,206600000.0
2006-01-10 20:34:00,202.11,202.115,202.102,202.115,189400000.0
2006-01-10 20:35:00,202.105,202.118,202.094,202.094,98700000.0
2006-01-10 20:36:00,202.078,202.078,201.985,202.03,160000001.0
2006-01-10 20:37:00,202.049,202.078,202.049,202.065,85800000.0
2006-01-10 20:38:00,202.053,202.053,201.983,202.041,198800000.0
2006-01-10 20:39:00,202.056,202.075,202.056,202.058,198700002.0
2006-01-10 20:40:00,202.074,202.128,202.074,202.127,356500001.0
2006-01-10 20:41:00,202.149,202.164,202.127,202.164,181900000.0
2006-01-10 20:42:00,202.162,202.173,202.136,202.162,171500000.0
2006-01-10 20:43:00,202.166,202.171,202.156,202.167,356000000.0
2006-01-10 20:44:00,202.169,202.169,202.137,202.165,384000002.0
2006-01-10 20:45:00,202.169,202.169,202.145,202.155,235899999.0
2006-01-10 20:46:00,202.167,202.175,202.155,202.166,237400000.0
2006-01-10 20:47:00,202.159,202.176,202.132,202.138,281999998.0
2006-01-10 20:48:00,202.137,202.17,202.124,202.133,258500002.0
2006-01-10 20:49:00,202.154,202.168,202.15,202.15,186000003.0
2006-01-10 20:50:00,202.141,202.155,202.124,202.138,399400001.0
2006-01-10 20:51:00,202.137,202.166,202.134,202.148,161000001.0
2006-01-10 20:52:00,202.152,202.158,202.141,202.141,111500002.0
2006-01-10 20:53:00,202.132,202.158,202.132,202.132,205200000.0
2006-01-10 20:54:00,202.14,202.173,202.14,202.173,165700000.0
2006-01-10 20:55:00,202.185,202.206,202.179,202.187,332400000.0
2006-01-10 20:56:00,202.186,202.205,202.181,202.19,185400001.0
2006-01-10 20:57:00,202.194,202.214,202.191,202.21,286100000.0
2006-01-10 20:58:00,202.212,202.213,202.191,202.195,347200001.0
2006-01-10 20:59:00,202.2,202.209,202.193,202.198,581600000.0
2006-01-10 21:00:00,202.198,202.22,202.188,202.195,398899999.0
2006-01-10 21:01:00,202.191,202.199,202.162,202.17,277800000.0
2006-01-10 21:02:00,202.17,202.212,202.168,202.178,246600000.0
2006-01-10 21:03:00,202.162,202.188,202.144,202.151,169000000.0
2006-01-10 21:04:00,202.161,202.165,202.143,202.15,110600000.0
2006-01-10 21:05:00,202.149,202.167,202.14,202.153,106600000.0
2006-01-10 21:06:00,202.147,202.147,202.132,202.137,169700000.0
2006-01-10 21:07:00,202.155,202.164,202.135,202.141,250600000.0
2006-01-10 21:08:00,202.135,202.137,202.123,202.13,195599999.0
2006-01-10 21:09:00,202.13,202.141,202.128,202.141,79000001.0
2006-01-10 21:10:00,202.145,202.165,202.137,202.154,71600000.0
2006-01-10 21:11:00,202.157,202.157,202.132,202.132,52700000.0
2006-01-10 21:12:00,202.125,202.146,202.102,202.102,126300001.0
2006-01-10 21:13:00,202.098,202.136,202.091,202.102,170299999.0
2006-01-10 21:14:00,202.099,202.106,202.068,202.075,295300001.0
2006-01-10 21:15:00,202.073,202.073,202.016,202.026,356599998.0
2006-01-10 21:16:00,202.029,202.062,202.028,202.056,64000001.0
2006-01-10 21:17:00,202.06,202.06,202.03,202.031,215000000.0
2006-01-10 21:18:00,202.02,202.024,201.936,201.955,161000001.0
2006-01-10 21:19:00,201.943,201.943,201.874,201.936,252099998.0
2006-01-10 21:20:00,201.936,201.951,201.917,201.946,370999999.0
2006-01-10 21:21:00,201.945,201.963,201.939,201.947,292299999.0
2006-01-10 21:22:00,201.947,201.956,201.918,201.918,193900000.0
2006-01-10 21:23:00,201.915,201.946,201.91,201.939,111500001.0
2006-01-10 21:24:00,201.948,201.966,201.943,201.943,172899999.0
2006-01-10 21:25:00,201.941,201.969,201.933,201.964,250400001.0
2006-01-10 21:26:00,201.957,201.957,201.94,201.94,117200000.0
2006-01-10 21:27:00,201.945,201.945,201.907,201.916,128900000.0
2006-01-10 21:28:00,201.926,201.926,201.899,201.912,138700001.0
2006-01-10 21:29:00,201.913,201.913,201.863,201.889,91500000.0
2006-01-10 21:30:00,201.89,201.909,201.881,201.909,89899999.0
2006-01-10 21:31:00,201.893,201.912,201.876,201.912,56800000.0
2006-01-10 21:32:00,201.925,201.956,201.925,201.94,55399999.0
2006-01-10 21:33:00,201.938,201.948,201.915,201.946,133800000.0
2006-01-10 21:34:00,201.95,201.95,201.925,201.945,114000000.0
2006-01-10 21:35:00,201.946,201.949,201.92,201.92,34700000.0
2006-01-10 21:36:00,201.922,201.922,201.896,201.902,74500000.0
2006-01-10 21:37:00,201.899,201.902,201.887,201.893,108699999.0
2006-01-10 21:38:00,201.883,201.91,201.883,201.888,86200002.0
2006-01-10 21:39:00,201.893,201.932,201.893,201.932,39500000.0
2006-01-10 21:40:00,201.949,201.981,201.949,201.957,81600000.0
2006-01-10 21:41:00,201.947,201.96,201.944,201.959,60300000.0
2006-01-10 21:42:00,201.963,201.969,201.946,201.957,145100000.0
2006-01-10 21:43:00,201.958,201.96,201.948,201.96,54600000.0
2006-01-10 21:44:00,201.96,201.96,201.927,201.931,252100001.0
2006-01-10 21:45:00,201.925,201.934,201.894,201.91,66900000.0
2006-01-10 21:46:00,201.912,201.933,201.91,201.925,106500001.0
2006-01-10 21:47:00,201.93,201.932,201.913,201.917,54300001.0
2006-01-10 21:48:00,201.915,201.915,201.896,201.911,135900001.0
2006-01-10 21:49:00,201.898,201.913,201.898,201.906,55500000.0
2006-01-10 21:50:00,201.929,201.938,201.929,201.938,47300000.0
2006-01-10 21:51:00,201.942,201.994,201.942,201.975,118099999.0
2006-01-10 21:52:00,201.988,201.988,201.963,201.988,63100001.0
2006-01-10 21:53:00,202.005,202.017,202.0,202.01,54600000.0
2006-01-10 21:54:00,202.018,202.063,202.018,202.061,78000000.0
2006-01-10 21:55:00,202.063,202.069,202.04,202.04,46200000.0
2006-01-10 21:56:00,202.032,202.032,202.022,202.022,50300001.0
2006-01-10 21:57:00,202.018,202.034,202.016,202.033,53200000.0
2006-01-10 21:58:00,202.043,202.064,202.04,202.051,29400000.0
2006-01-10 21:59:00,202.062,202.062,202.031,202.039,171300000.0
2006-01-10 22:00:00,202.031,202.054,202.031,202.054,189099999.0
2006-01-10 22:01:00,202.055,202.055,202.026,202.035,207000000.0
2006-01-10 22:02:00,202.02,202.027,202.007,202.02,275499999.0
2006-01-10 22:03:00,202.017,202.017,201.996,201.996,91100000.0
2006-01-10 22:04:00,201.999,202.032,201.999,202.005,127000001.0
2006-01-10 22:05:00,201.999,202.016,201.99,202.007,88700000.0
2006-01-10 22:06:00,202.001,202.001,201.987,201.999,54200000.0
2006-01-10 22:07:00,201.984,202.005,201.978,201.985,73000000.0
2006-01-10 22:08:00,201.975,201.979,201.961,201.965,38300000.0
2006-01-10 22:09:00,201.964,201.972,201.963,201.969,35900000.0
2006-01-10 22:10:00,201.969,201.971,201.962,201.963,22200000.0
2006-01-10 22:11:00,201.955,201.975,201.953,201.975,66200000.0
2006-01-10 22:12:00,201.97,201.97,201.957,201.96,123299999.0
2006-01-10 22:13:00,201.962,201.967,201.943,201.967,45799999.0
2006-01-10 22:14:00,201.977,201.977,201.97,201.97,33900000.0
2006-01-10 22:15:00,201.976,202.002,201.973,201.973,133000000.0
2006-01-10 22:16:00,201.969,201.979,201.958,201.959,168200001.0
2006-01-10 22:17:00,201.955,201.963,201.951,201.955,57800000.0
2006-01-10 22:18:00,201.96,201.969,201.955,201.955,85200000.0
2006-01-10 22:19:00,201.953,201.963,201.933,201.945,81400000.0
2006-01-10 22:20:00,201.953,201.961,201.947,201.953,40800000.0
2006-01-10 22:21:00,201.948,201.955,201.932,201.932,40200000.0
2006-01-10 22:22:00,201.938,201.954,201.938,201.94,48300000.0
2006-01-10 22:23:00,201.937,201.939,201.918,201.928,70200000.0
2006-01-10 22:24:00,201.938,201.952,201.924,201.952,48200000.0
2006-01-10 22:25:00,201.935,201.941,201.915,201.915,94700001.0
2006-01-10 22:26:00,201.903,201.903,201.88,201.892,29200000.0
2006-01-10 22:27:00,201.894,201.906,201.877,201.877,171399999.0
2006-01-10 22:28:00,201.892,201.901,201.889,201.89,37400000.0
2006-01-10 22:29:00,201.894,201.903,201.879,201.896,162599999.0
2006-01-10 22:30:00,201.889,201.889,201.859,201.874,19600000.0
2006-01-10 22:31:00,201.868,201.868,201.836,201.841,57600000.0
2006-01-10 22:32:00,201.836,201.865,201.828,201.838,115499999.0
2006-01-10 22:33:00,201.853,201.902,201.853,201.899,174300002.0
2006-01-10 22:34:00,201.902,201.915,201.893,201.902,330600003.0
2006-01-10 22:35:00,201.908,201.908,201.892,201.893,70500000.0
2006-01-10 22:36:00,201.897,201.912,201.89,201.891,100300000.0
2006-01-10 22:37:00,201.893,201.893,201.881,201.893,53900000.0
2006-01-10 22:38:00,201.906,201.906,201.885,201.885,23500000.0
2006-01-10 22:39:00,201.882,201.883,201.876,201.876,45900000.0
2006-01-10 22:40:00,201.877,201.879,201.85,201.853,107600001.0
2006-01-10 22:41:00,201.865,201.87,201.851,201.87,72900002.0
2006-01-10 22:42:00,201.875,201.875,201.862,201.862,29800000.0
2006-01-10 22:43:00,201.864,201.864,201.839,201.848,57600001.0
2006-01-10 22:44:00,201.856,201.874,201.845,201.848,155400001.0
2006-01-10 22:45:00,201.824,201.836,201.821,201.821,111900000.0
2006-01-10 22:46:00,201.81,201.811,201.796,201.808,46100000.0
2006-01-10 22:47:00,201.806,201.825,201.803,201.803,71100000.0
2006-01-10 22:48:00,201.802,201.802,201.767,201.792,84100000.0
2006-01-10 22:49:00,201.794,201.802,201.785,201.785,58399999.0
2006-01-10 22:50:00,201.79,201.8,201.786,201.796,56800000.0
2006-01-10 22:51:00,201.797,201.804,201.788,201.792,68200000.0
2006-01-10 22:52:00,201.785,201.8,201.785,201.79,59900000.0
2006-01-10 22:53:00,201.791,201.808,201.79,201.797,133000000.0
2006-01-10 22:54:00,201.793,201.8,201.793,201.795,40900000.0
2006-01-10 22:55:00,201.793,201.818,201.793,201.807,57200000.0
2006-01-10 22:56:00,201.798,201.798,201.78,201.78,128700000.0
2006-01-10 22:57:00,201.785,201.795,201.782,201.785,103099998.0
2006-01-10 22:58:00,201.782,201.783,201.746,201.746,23500000.0
2006-01-10 22:59:00,201.736,201.759,201.736,201.745,68500000.0
2006-01-10 23:00:00,201.741,201.795,201.741,201.795,72899999.0
2006-01-10 23:01:00,201.813,201.82,201.8,201.82,21500000.0
2006-01-10 23:02:00,201.805,201.805,201.781,201.784,16100000.0
2006-01-10 23:03:00,201.756,201.786,201.756,201.785,45200000.0
2006-01-10 23:04:00,201.809,201.82,201.795,201.82,40000000.0
2006-01-10 23:05:00,201.813,201.814,201.795,201.795,35600001.0
2006-01-10 23:06:00,201.793,201.803,201.778,201.803,33600000.0
2006-01-10 23:07:00,201.786,201.786,201.775,201.775,25800000.0
2006-01-10 23:08:00,201.78,201.78,201.737,201.772,29000000.0
2006-01-10 23:09:00,201.779,201.796,201.779,201.796,44500000.0
2006-01-10 23:10:00,201.8,201.829,201.793,201.812,68600000.0
2006-01-10 23:11:00,201.803,201.81,201.776,201.783,52400000.0
2006-01-10 23:12:00,201.785,201.797,201.772,201.787,50400000.0
2006-01-10 23:13:00,201.787,201.787,201.76,201.785,20600000.0
2006-01-10 23:14:00,201.776,201.786,201.76,201.786,51000000.0
2006-01-10 23:15:00,201.806,201.816,201.792,201.802,52600000.0
2006-01-10 23:16:00,201.794,201.796,201.781,201.784,12100000.0
2006-01-10 23:17:00,201.775,201.781,201.77,201.772,52199999.0
2006-01-10 23:18:00,201.768,201.776,201.755,201.776,35799999.0
2006-01-10 23:19:00,201.785,201.796,201.777,201.785,82100001.0
2006-01-10 23:20:00,201.777,201.777,201.736,201.759,61200000.0
2006-01-10 23:21:00,201.771,201.777,201.751,201.767,114200001.0
2006-01-10 23:22:00,201.757,201.765,201.746,201.757,57000000.0
2006-01-10 23:23:00,201.746,201.747,201.725,201.726,42200000.0
2006-01-10 23:24:00,201.716,201.734,201.699,201.723,75100002.0
2006-01-10 23:25:00,201.717,201.726,201.712,201.712,27100000.0
2006-01-10 23:26:00,201.725,201.74,201.722,201.722,53900001.0
2006-01-10 23:27:00,201.737,201.754,201.733,201.746,61900000.0
2006-01-10 23:28:00,201.723,201.744,201.723,201.733,36700000.0
2006-01-10 23:29:00,201.738,201.745,201.727,201.727,27300000.0
2006-01-10 23:30:00,201.748,201.748,201.705,201.705,41500000.0
2006-01-10 23:31:00,201.703,201.726,201.701,201.705,46100000.0
2006-01-10 23:32:00,201.724,201.724,201.695,201.695,52600000.0
2006-01-10 23:33:00,201.702,201.716,201.698,201.713,81800001.0
2006-01-10 23:34:00,201.725,201.74,201.721,201.721,66999999.0
2006-01-10 23:35:00,201.723,201.736,201.716,201.721,30700000.0
2006-01-10 23:36:00,201.727,201.751,201.721,201.738,76900000.0
2006-01-10 23:37:00,201.75,201.75,201.726,201.727,65200000.0
2006-01-10 23:38:00,201.738,201.741,201.724,201.741,30000000.0
2006-01-10 23:39:00,201.742,201.743,201.728,201.743,70400000.0
2006-01-10 23:40:00,201.742,201.749,201.732,201.732,84500000.0
2006-01-10 23:41:00,201.753,201.768,201.753,201.764,51800000.0
2006-01-10 23:42:00,201.754,201.782,201.754,201.782,44900000.0
2006-01-10 23:43:00,201.778,201.795,201.773,201.795,43500000.0
2006-01-10 23:44:00,201.788,201.81,201.786,201.797,54700000.0
2006-01-10 23:45:00,201.802,201.802,201.791,201.792,54500000.0
2006-01-10 23:46:00,201.795,201.799,201.79,201.799,47200001.0
2006-01-10 23:47:00,201.796,201.796,201.771,201.771,14900000.0
2006-01-10 23:48:00,201.767,201.79,201.767,201.79,27000000.0
2006-01-10 23:49:00,201.786,201.793,201.773,201.793,100500000.0
2006-01-10 23:50:00,201.779,201.779,201.756,201.769,51399999.0
2006-01-10 23:51:00,201.772,201.772,201.749,201.764,10300000.0
2006-01-10 23:52:00,201.755,201.757,201.739,201.747,36700001.0
2006-01-10 23:53:00,201.759,201.773,201.751,201.753,45800000.0
2006-01-10 23:54:00,201.761,201.769,201.751,201.763,66400000.0
2006-01-10 23:55:00,201.762,201.762,201.74,201.748,14100000.0
2006-01-10 23:56:00,201.748,201.748,201.701,201.711,59000000.0
2006-01-10 23:57:00,201.703,201.741,201.703,201.741,37600000.0
2006-01-10 23:58:00,201.742,201.742,201.723,201.727,104400001.0
2006-01-10 23:59:00,201.74,201.74,201.73,201.73,38600001.0
2006-01-11 00:00:00,201.724,201.735,201.687,201.705,31500000.0
2006-01-11 00:01:00,201.685,201.89,201.68,201.838,59700000.0
2006-01-11 00:02:00,201.797,201.842,201.737,201.737,64800001.0
2006-01-11 00:03:00,201.689,201.745,201.67,201.745,32300000.0
2006-01-11 00:04:00,201.734,201.764,201.684,201.764,39000000.0
2006-01-11 00:05:00,201.756,201.784,201.735,201.755,20400000.0
2006-01-11 00:06:00,201.77,201.806,201.714,201.723,26900000.0
2006-01-11 00:07:00,201.76,201.782,201.76,201.778,52400000.0
2006-01-11 00:08:00,201.76,201.836,201.76,201.836,66900000.0
2006-01-11 00:09:00,201.79,201.81,201.765,201.78,45800001.0
2006-01-11 00:10:00,201.735,201.796,201.702,201.783,51400001.0
2006-01-11 00:11:00,201.758,201.777,201.719,201.745,42700000.0
2006-01-11 00:12:00,201.701,201.747,201.689,201.74,46200000.0
2006-01-11 00:13:00,201.746,201.767,201.696,201.696,64900001.0
2006-01-11 00:14:00,201.725,201.738,201.693,201.704,80699998.0
2006-01-11 00:15:00,201.691,201.752,201.691,201.722,44400000.0
2006-01-11 00:16:00,201.694,201.694,201.622,201.666,34800000.0
2006-01-11 00:17:00,201.665,201.684,201.649,201.67,23200000.0
2006-01-11 00:18:00,201.649,201.718,201.644,201.678,90600000.0
2006-01-11 00:19:00,201.692,201.704,201.639,201.684,63100000.0
2006-01-11 00:20:00,201.702,201.72,201.663,201.717,57299999.0
2006-01-11 00:21:00,201.706,201.72,201.673,201.7,52600001.0
2006-01-11 00:22:00,201.671,201.697,201.66,201.689,32000000.0
2006-01-11 00:23:00,201.67,201.676,201.629,201.656,50200000.0
2006-01-11 00:24:00,201.672,201.692,201.601,201.605,46800000.0
2006-01-11 00:25:00,201.629,201.629,201.574,201.579,49000000.0
2006-01-11 00:26:00,201.581,201.613,201.571,201.605,31200000.0
2006-01-11 00:27:00,201.609,201.65,201.609,201.62,65100000.0
2006-01-11 00:28:00,201.617,201.635,201.609,201.635,33900000.0
2006-01-11 00:29:00,201.632,201.651,201.627,201.645,57600000.0
2006-01-11 00:30:00,201.643,201.646,201.634,201.637,58599999.0
2006-01-11 00:31:00,201.646,201.676,201.646,201.676,29100000.0
2006-01-11 00:32:00,201.681,201.682,201.652,201.665,57300001.0
2006-01-11 00:33:00,201.669,201.676,201.659,201.67,63000000.0
2006-01-11 00:34:00,201.663,201.674,201.654,201.671,54300000.0
2006-01-11 00:35:00,201.643,201.648,201.624,201.624,61700000.0
2006-01-11 00:36:00,201.602,201.655,201.601,201.651,34100000.0
2006-01-11 00:37:00,201.644,201.645,201.561,201.561,37100000.0
2006-01-11 00:38:00,201.565,201.616,201.565,201.615,84700000.0
2006-01-11 00:39:00,201.616,201.621,201.606,201.608,60999999.0
2006-01-11 00:40:00,201.617,201.637,201.617,201.622,35400000.0
2006-01-11 00:41:00,201.627,201.643,201.627,201.631,50600000.0
2006-01-11 00:42:00,201.624,201.651,201.615,201.64,37500000.0
2006-01-11 00:43:00,201.658,201.662,201.646,201.654,36900000.0
2006-01-11 00:44:00,201.663,201.696,201.651,201.696,63000001.0
2006-01-11 00:45:00,201.715,201.745,201.715,201.745,8000000.0
2006-01-11 00:46:00,201.748,201.748,201.73,201.73,38900000.0
2006-01-11 00:47:00,201.745,201.769,201.743,201.762,57800001.0
2006-01-11 00:48:00,201.772,201.795,201.772,201.773,37100000.0
2006-01-11 00:49:00,201.767,201.788,201.765,201.765,72600001.0
2006-01-11 00:50:00,201.778,201.778,201.745,201.758,51800000.0
2006-01-11 00:51:00,201.768,201.823,201.768,201.813,49300000.0
2006-01-11 00:52:00,201.839,201.852,201.823,201.823,36300000.0
2006-01-11 00:53:00,201.82,201.83,201.816,201.823,47800000.0
2006-01-11 00:54:00,201.797,201.801,201.765,201.791,56600000.0
2006-01-11 00:55:00,201.805,201.81,201.78,201.78,31500000.0
2006-01-11 00:56:00,201.787,201.802,201.787,201.8,47500000.0
2006-01-11 00:57:00,201.808,201.839,201.801,201.839,43400000.0
2006-01-11 00:58:00,201.819,201.821,201.777,201.78,59400000.0
2006-01-11 00:59:00,201.785,201.805,201.783,201.801,38200000.0
2006-01-11 01:00:00,201.81,201.81,201.784,201.786,23200000.0
2006-01-11 01:01:00,201.779,201.791,201.779,201.791,38800000.0
2006-01-11 01:02:00,201.803,201.81,201.79,201.807,56000000.0
2006-01-11 01:03:00,201.792,201.81,201.792,201.808,21900000.0
2006-01-11 01:04:00,201.795,201.81,201.793,201.795,32500000.0
2006-01-11 01:05:00,201.807,201.817,201.805,201.817,10500000.0
2006-01-11 01:06:00,201.815,201.82,201.805,201.805,36100000.0
2006-01-11 01:07:00,201.812,201.814,201.806,201.808,60900001.0
2006-01-11 01:08:00,201.811,201.811,201.795,201.795,44600000.0
2006-01-11 01:09:00,201.801,201.812,201.792,201.792,73700001.0
2006-01-11 01:10:00,201.795,201.819,201.795,201.816,55000001.0
2006-01-11 01:11:00,201.823,201.823,201.805,201.816,73699999.0
2006-01-11 01:12:00,201.82,201.82,201.796,201.796,53100000.0
2006-01-11 01:13:00,201.803,201.825,201.801,201.816,48300000.0
2006-01-11 01:14:00,201.809,201.819,201.793,201.793,96700000.0
2006-01-11 01:15:00,201.814,201.835,201.814,201.835,9700000.0
2006-01-11 01:16:00,201.827,201.854,201.827,201.846,87300000.0
2006-01-11 01:17:00,201.858,201.874,201.857,201.867,59300000.0
2006-01-11 01:18:00,201.873,201.873,201.856,201.873,32100000.0
2006-01-11 01:19:00,201.892,201.929,201.892,201.908,37600000.0
2006-01-11 01:20:00,201.906,201.906,201.871,201.871,79399999.0
2006-01-11 01:21:00,201.867,201.867,201.828,201.835,98500001.0
2006-01-11 01:22:00,201.83,201.83,201.777,201.777,38000000.0
2006-01-11 01:23:00,201.781,201.815,201.781,201.815,35400000.0
2006-01-11 01:24:00,201.825,201.825,201.791,201.815,40300000.0
2006-01-11 01:25:00,201.807,201.812,201.799,201.812,45300000.0
2006-01-11 01:26:00,201.819,201.819,201.791,201.791,54300000.0
2006-01-11 01:27:00,201.788,201.79,201.768,201.768,66599999.0
2006-01-11 01:28:00,201.772,201.799,201.768,201.779,22800000.0
2006-01-11 01:29:00,201.784,201.802,201.778,201.792,39400000.0
2006-01-11 01:30:00,201.779,201.779,201.751,201.761,55700000.0
2006-01-11 01:31:00,201.719,201.75,201.718,201.74,39700000.0
2006-01-11 01:32:00,201.771,201.776,201.759,201.759,52400001.0
2006-01-11 01:33:00,201.762,201.801,201.753,201.801,47400000.0
2006-01-11 01:34:00,201.825,201.828,201.788,201.799,46800000.0
2006-01-11 01:35:00,201.804,201.811,201.804,201.806,27300000.0
2006-01-11 01:36:00,201.81,201.815,201.79,201.79,75900000.0
2006-01-11 01:37:00,201.793,201.793,201.768,201.772,26500000.0
2006-01-11 01:38:00,201.765,201.779,201.758,201.758,42200000.0
2006-01-11 01:39:00,201.76,201.801,201.76,201.793,57200001.0
2006-01-11 01:40:00,201.789,201.836,201.789,201.815,42100000.0
2006-01-11 01:41:00,201.808,201.808,201.779,201.779,16100000.0
2006-01-11 01:42:00,201.792,201.792,201.774,201.778,27700000.0
2006-01-11 01:43:00,201.767,201.81,201.767,201.804,55800001.0
2006-01-11 01:44:00,201.8,201.8,201.78,201.794,33700000.0
2006-01-11 01:45:00,201.796,201.802,201.775,201.786,34700000.0
2006-01-11 01:46:00,201.779,201.793,201.734,201.759,40000000.0
2006-01-11 01:47:00,201.734,201.763,201.724,201.763,66500000.0
2006-01-11 01:48:00,201.772,201.794,201.768,201.768,47800001.0
2006-01-11 01:49:00,201.78,201.78,201.743,201.743,44599999.0
2006-01-11 01:50:00,201.746,201.758,201.725,201.758,71300000.0
2006-01-11 01:51:00,201.748,201.778,201.748,201.777,65100000.0
2006-01-11 01:52:00,201.786,201.81,201.768,201.768,30800000.0
2006-01-11 01:53:00,201.764,201.802,201.764,201.802,50200001.0
2006-01-11 01:54:00,201.823,201.872,201.823,201.858,65199999.0
2006-01-11 01:55:00,201.859,201.872,201.856,201.865,64300001.0
2006-01-11 01:56:00,201.864,201.864,201.848,201.848,44500000.0
2006-01-11 01:57:00,201.859,201.859,201.832,201.85,43900000.0
2006-01-11 01:58:00,201.854,201.889,201.853,201.88,65200000.0
2006-01-11 01:59:00,201.899,201.909,201.88,201.88,60500000.0
2006-01-11 02:00:00,201.865,201.893,201.865,201.89,26700000.0
2006-01-11 02:01:00,201.894,201.895,201.877,201.877,32700000.0
2006-01-11 02:02:00,201.872,201.893,201.854,201.854,26500000.0
2006-01-11 02:03:00,201.86,201.88,201.858,201.88,45299999.0
2006-01-11 02:04:00,201.897,201.901,201.88,201.889,43700000.0
2006-01-11 02:05:00,201.903,201.904,201.896,201.904,24500000.0
2006-01-11 02:06:00,201.899,201.899,201.881,201.885,48100000.0
2006-01-11 02:07:00,201.888,201.947,201.888,201.937,37499999.0
2006-01-11 02:08:00,201.949,201.955,201.941,201.947,82500000.0
2006-01-11 02:09:00,201.951,201.975,201.949,201.975,34900000.0
2006-01-11 02:10:00,201.984,201.994,201.97,201.991,51000000.0
2006-01-11 02:11:00,201.993,202.01,201.993,202.005,85600002.0
2006-01-11 02:12:00,201.993,201.993,201.955,201.955,36100000.0
2006-01-11 02:13:00,201.964,202.031,201.964,202.025,29200000.0
2006-01-11 02:14:00,202.024,202.035,202.008,202.023,66300000.0
2006-01-11 02:15:00,202.013,202.013,201.989,202.012,79199999.0
2006-01-11 02:16:00,202.015,202.015,201.98,201.98,68100002.0
2006-01-11 02:17:00,201.977,201.993,201.974,201.974,34600000.0
2006-01-11 02:18:00,201.955,201.975,201.955,201.97,73900001.0
2006-01-11 02:19:00,201.955,201.969,201.929,201.929,29900000.0
2006-01-11 02:20:00,201.927,201.941,201.927,201.941,43500001.0
2006-01-11 02:21:00,201.948,201.966,201.933,201.966,37500000.0
2006-01-11 02:22:00,201.965,201.978,201.961,201.978,95000002.0
2006-01-11 02:23:00,201.992,202.026,201.983,202.016,28900000.0
2006-01-11 02:24:00,202.024,202.03,202.003,202.007,35700000.0
2006-01-11 02:25:00,202.016,202.046,202.007,202.046,62100000.0
2006-01-11 02:26:00,202.052,202.052,202.018,202.018,70800001.0
2006-01-11 02:27:00,202.009,202.033,202.009,202.017,52900000.0
2006-01-11 02:28:00,202.006,202.006,201.971,201.997,54300000.0
2006-01-11 02:29:00,202.016,202.025,202.006,202.013,28400000.0
2006-01-11 02:30:00,202.017,202.029,201.994,201.994,53800000.0
2006-01-11 02:31:00,202.019,202.034,202.01,202.01,38000000.0
2006-01-11 02:32:00,202.005,202.015,202.005,202.007,39400000.0
2006-01-11 02:33:00,202.003,202.003,201.957,201.957,30800000.0
2006-01-11 02:34:00,201.957,201.981,201.954,201.963,37300000.0
2006-01-11 02:35:00,201.97,201.989,201.953,201.989,61900000.0
2006-01-11 02:36:00,201.985,201.985,201.956,201.982,49900000.0
2006-01-11 02:37:00,201.985,201.989,201.964,201.982,66000000.0
2006-01-11 02:38:00,201.965,201.975,201.96,201.965,58200001.0
2006-01-11 02:39:00,201.98,202.0,201.979,201.992,63100000.0
2006-01-11 02:40:00,201.994,201.994,201.976,201.983,41100000.0
2006-01-11 02:41:00,202.014,202.03,202.003,202.023,43600000.0
2006-01-11 02:42:00,202.019,202.048,202.016,202.016,74599999.0
2006-01-11 02:43:00,202.026,202.026,202.001,202.016,37100000.0
2006-01-11 02:44:00,202.008,202.028,202.006,202.011,42600000.0
2006-01-11 02:45:00,201.992,202.01,201.987,202.01,42200000.0
2006-01-11 02:46:00,202.001,202.008,201.987,201.987,67100001.0
2006-01-11 02:47:00,201.99,201.993,201.98,201.993,22200000.0
2006-01-11 02:48:00,201.989,202.007,201.978,201.978,59400000.0
2006-01-11 02:49:00,201.974,201.987,201.972,201.987,63500000.0
2006-01-11 02:50:00,201.982,201.984,201.948,201.948,48700000.0
2006-01-11 02:51:00,201.96,201.96,201.935,201.945,43500000.0
2006-01-11 02:52:00,201.928,201.969,201.928,201.95,32700000.0
2006-01-11 02:53:00,201.942,201.979,201.942,201.943,53900000.0
2006-01-11 02:54:00,201.94,201.963,201.882,201.93,54900000.0
2006-01-11 02:55:00,201.899,201.899,201.837,201.849,75399999.0
2006-01-11 02:56:00,201.827,201.843,201.816,201.822,32800000.0
2006-01-11 02:57:00,201.817,201.838,201.806,201.838,44900000.0
2006-01-11 02:58:00,201.849,201.849,201.81,201.811,62900000.0
2006-01-11 02:59:00,201.793,201.799,201.771,201.799,46800000.0
2006-01-11 03:00:00,201.789,201.789,201.763,201.782,57300000.0
2006-01-11 03:01:00,201.808,201.812,201.78,201.812,80400001.0
2006-01-11 03:02:00,201.812,201.822,201.796,201.796,35500000.0
2006-01-11 03:03:00,201.821,201.892,201.821,201.892,13200000.0
2006-01-11 03:04:00,201.901,201.933,201.864,201.933,51300000.0
2006-01-11 03:05:00,201.944,201.957,201.914,201.914,38300000.0
2006-01-11 03:06:00,201.925,201.954,201.911,201.954,83200002.0
2006-01-11 03:07:00,201.936,201.936,201.91,201.917,25900000.0
2006-01-11 03:08:00,201.945,201.965,201.945,201.957,49000000.0
2006-01-11 03:09:00,201.959,202.009,201.956,202.009,40300000.0
2006-01-11 03:10:00,202.016,202.05,202.016,202.037,45800000.0
2006-01-11 03:11:00,202.043,202.081,202.029,202.07,35400000.0
2006-01-11 03:12:00,202.101,202.117,202.094,202.107,45000001.0
2006-01-11 03:13:00,202.115,202.115,202.085,202.087,67499999.0
2006-01-11 03:14:00,202.081,202.126,202.081,202.087,54600000.0
2006-01-11 03:15:00,202.092,202.108,202.043,202.047,58299999.0
2006-01-11 03:16:00,202.042,202.045,202.03,202.032,26300000.0
2006-01-11 03:17:00,202.007,202.017,201.989,201.991,34400000.0
2006-01-11 03:18:00,202.015,202.015,202.002,202.01,34900000.0
2006-01-11 03:19:00,202.017,202.043,202.017,202.034,34900000.0
2006-01-11 03:20:00,202.031,202.053,202.031,202.035,71100001.0
2006-01-11 03:21:00,202.04,202.04,202.008,202.008,52800000.0
2006-01-11 03:22:00,201.997,202.011,201.981,201.981,91800001.0
2006-01-11 03:23:00,201.985,201.985,201.945,201.945,56200001.0
2006-01-11 03:24:00,201.955,201.963,201.949,201.95,70099999.0
2006-01-11 03:25:00,201.952,201.971,201.943,201.955,60600000.0
2006-01-11 03:26:00,201.949,201.976,201.949,201.976,23400000.0
2006-01-11 03:27:00,201.971,201.972,201.959,201.962,30000000.0
2006-01-11 03:28:00,201.984,202.017,201.984,202.014,72100000.0
2006-01-11 03:29:00,202.03,202.036,202.003,202.003,47100000.0
2006-01-11 03:30:00,201.993,202.009,201.993,201.995,31400000.0
2006-01-11 03:31:00,202.015,202.015,201.986,201.998,40700000.0
2006-01-11 03:32:00,201.995,201.995,201.99,201.99,38100000.0
2006-01-11 03:33:00,201.986,201.986,201.959,201.966,61300000.0
2006-01-11 03:34:00,201.954,201.954,201.935,201.935,65800000.0
2006-01-11 03:35:00,201.922,201.937,201.909,201.909,71200000.0
2006-01-11 03:36:00,201.913,201.935,201.912,201.912,62500000.0
2006-01-11 03:37:00,201.934,201.938,201.933,201.938,46300000.0
2006-01-11 03:38:00,201.939,201.939,201.905,201.91,55899999.0
2006-01-11 03:39:00,201.901,201.947,201.901,201.947,25100000.0
2006-01-11 03:40:00,201.949,201.974,201.933,201.945,41000000.0
2006-01-11 03:41:00,201.951,201.981,201.95,201.975,69200000.0
2006-01-11 03:42:00,201.981,201.987,201.963,201.965,72200000.0
2006-01-11 03:43:00,201.97,201.978,201.864,201.864,29900000.0
2006-01-11 03:44:00,201.854,201.859,201.814,201.814,44099999.0
2006-01-11 03:45:00,201.824,201.855,201.81,201.817,47800000.0
2006-01-11 03:46:00,201.811,201.85,201.811,201.85,38600000.0
2006-01-11 03:47:00,201.872,201.876,201.787,201.853,85599999.0
2006-01-11 03:48:00,201.848,201.874,201.848,201.857,48100000.0
2006-01-11 03:49:00,201.857,201.876,201.857,201.87,57700000.0
2006-01-11 03:50:00,201.857,201.885,201.852,201.885,29200000.0
2006-01-11 03:51:00,201.915,201.933,201.915,201.92,36000000.0
2006-01-11 03:52:00,201.922,201.928,201.919,201.928,59099999.0
2006-01-11 03:53:00,201.939,201.948,201.913,201.917,47400000.0
2006-01-11 03:54:00,201.913,201.92,201.905,201.92,17200000.0
2006-01-11 03:55:00,201.936,201.939,201.927,201.938,39800000.0
2006-01-11 03:56:00,201.929,201.944,201.918,201.918,48800000.0
2006-01-11 03:57:00,201.909,201.948,201.909,201.939,48300000.0
2006-01-11 03:58:00,201.94,201.946,201.916,201.935,73899999.0
2006-01-11 03:59:00,201.93,201.94,201.896,201.896,27000000.0
2006-01-11 04:00:00,201.906,201.947,201.906,201.947,24500000.0
2006-01-11 04:01:00,201.961,201.99,201.961,201.97,60699999.0
2006-01-11 04:02:00,201.961,201.969,201.946,201.957,50300000.0
2006-01-11 04:03:00,201.94,201.94,201.925,201.925,8700000.0
2006-01-11 04:04:00,201.911,201.911,201.9,201.911,31399999.0
2006-01-11 04:05:00,201.918,201.93,201.91,201.92,40600000.0
2006-01-11 04:06:00,201.928,201.932,201.92,201.929,73100001.0
2006-01-11 04:07:00,201.925,201.937,201.909,201.909,17200000.0
2006-01-11 04:08:00,201.933,201.947,201.921,201.947,71400000.0
2006-01-11 04:09:00,201.933,201.965,201.917,201.917,57600000.0
2006-01-11 04:10:00,201.927,201.935,201.91,201.927,38300000.0
2006-01-11 04:11:00,201.942,201.96,201.942,201.944,88199999.0
2006-01-11 04:12:00,201.943,201.97,201.943,201.95,47000000.0
2006-01-11 04:13:00,201.943,201.943,201.927,201.931,39500000.0
2006-01-11 04:14:00,201.925,201.944,201.925,201.936,40000000.0
2006-01-11 04:15:00,201.944,201.981,201.943,201.981,87000000.0
2006-01-11 04:16:00,201.97,201.985,201.968,201.97,22000000.0
2006-01-11 04:17:00,201.967,201.994,201.961,201.994,51400000.0
2006-01-11 04:18:00,201.968,201.984,201.957,201.96,45400000.0
2006-01-11 04:19:00,201.955,201.955,201.911,201.914,52100000.0
2006-01-11 04:20:00,201.903,201.917,201.902,201.903,57900000.0
2006-01-11 04:21:00,201.896,201.9,201.874,201.886,48600001.0
2006-01-11 04:22:00,201.886,201.909,201.883,201.897,41900000.0
2006-01-11 04:23:00,201.895,201.895,201.88,201.88,22000000.0
2006-01-11 04:24:00,201.858,201.868,201.846,201.856,69600000.0
2006-01-11 04:25:00,201.837,201.861,201.837,201.857,46900000.0
2006-01-11 04:26:00,201.86,201.864,201.84,201.857,53300000.0
2006-01-11 04:27:00,201.844,201.868,201.838,201.84,52000000.0
2006-01-11 04:28:00,201.826,201.838,201.818,201.824,58500000.0
2006-01-11 04:29:00,201.833,201.85,201.832,201.845,32300000.0
2006-01-11 04:30:00,201.849,201.849,201.825,201.84,50599999.0
2006-01-11 04:31:00,201.852,201.875,201.852,201.875,43599999.0
2006-01-11 04:32:00,201.887,201.912,201.887,201.902,22200000.0
2006-01-11 04:33:00,201.9,201.901,201.887,201.893,40000000.0
2006-01-11 04:34:00,201.873,201.873,201.854,201.865,23100000.0
2006-01-11 04:35:00,201.869,201.889,201.859,201.859,33000000.0
2006-01-11 04:36:00,201.844,201.897,201.844,201.897,47600000.0
2006-01-11 04:37:00,201.886,201.93,201.869,201.892,52900000.0
2006-01-11 04:38:00,201.898,201.964,201.898,201.948,35600000.0
2006-01-11 04:39:00,201.936,201.938,201.908,201.916,51100002.0
2006-01-11 04:40:00,201.916,201.957,201.916,201.941,60100000.0
2006-01-11 04:41:00,201.947,201.964,201.945,201.962,24400000.0
2006-01-11 04:42:00,201.954,201.958,201.928,201.928,74500000.0
2006-01-11 04:43:00,201.942,201.946,201.913,201.923,59200000.0
2006-01-11 04:44:00,201.944,201.944,201.926,201.93,58900000.0
2006-01-11 04:45:00,201.912,201.933,201.909,201.923,38100000.0
2006-01-11 04:46:00,201.926,201.938,201.915,201.915,41900000.0
2006-01-11 04:47:00,201.929,201.951,201.929,201.934,34800000.0
2006-01-11 04:48:00,201.949,201.96,201.944,201.955,72600000.0
2006-01-11 04:49:00,201.961,201.989,201.961,201.967,22800000.0
2006-01-11 04:50:00,201.963,201.963,201.929,201.957,75500000.0
2006-01-11 04:51:00,201.96,201.97,201.945,201.961,29200000.0
2006-01-11 04:52:00,201.953,201.953,201.926,201.926,65700001.0
2006-01-11 04:53:00,201.937,201.956,201.93,201.943,68500002.0
2006-01-11 04:54:00,201.957,202.0,201.957,201.985,30300000.0
2006-01-11 04:55:00,201.981,201.982,201.961,201.961,51900000.0
2006-01-11 04:56:00,201.97,201.99,201.969,201.977,15300000.0
2006-01-11 04:57:00,201.985,201.99,201.969,201.974,62400000.0
2006-01-11 04:58:00,201.967,201.993,201.967,201.978,76600000.0
2006-01-11 04:59:00,201.984,201.993,201.968,201.968,44200001.0
2006-01-11 05:00:00,201.966,201.968,201.943,201.968,35300000.0
2006-01-11 05:01:00,201.966,201.968,201.934,201.968,73000001.0
2006-01-11 05:02:00,201.972,201.977,201.93,201.94,80300000.0
2006-01-11 05:03:00,201.947,201.956,201.913,201.956,35800000.0
2006-01-11 05:04:00,201.95,201.961,201.946,201.961,60200000.0
2006-01-11 05:05:00,201.956,201.956,201.934,201.938,26300000.0
2006-01-11 05:06:00,201.92,201.924,201.909,201.909,63100000.0
2006-01-11 05:07:00,201.937,201.938,201.922,201.922,36500000.0
2006-01-11 05:08:00,201.916,201.928,201.89,201.89,67800000.0
2006-01-11 05:09:00,201.882,201.891,201.863,201.888,61399999.0
2006-01-11 05:10:00,201.886,201.886,201.86,201.86,43100000.0
2006-01-11 05:11:00,201.858,201.873,201.841,201.873,73400000.0
2006-01-11 05:12:00,201.87,201.897,201.867,201.897,26400000.0
2006-01-11 05:13:00,201.9,201.901,201.879,201.879,37100000.0
2006-01-11 05:14:00,201.89,201.9,201.886,201.9,102800000.0
2006-01-11 05:15:00,201.889,201.889,201.863,201.867,25300000.0
2006-01-11 05:16:00,201.881,201.908,201.881,201.907,24600000.0
2006-01-11 05:17:00,201.896,201.896,201.877,201.896,34700000.0
2006-01-11 05:18:00,201.908,201.92,201.9,201.9,49800000.0
2006-01-11 05:19:00,201.89,201.89,201.853,201.858,70200000.0
2006-01-11 05:20:00,201.874,201.874,201.853,201.853,27300000.0
2006-01-11 05:21:00,201.852,201.874,201.852,201.872,43600000.0
2006-01-11 05:22:00,201.881,201.881,201.829,201.829,56500000.0
2006-01-11 05:23:00,201.831,201.839,201.78,201.839,65600000.0
2006-01-11 05:24:00,201.863,201.863,201.83,201.836,70800001.0
2006-01-11 05:25:00,201.821,201.825,201.791,201.797,87200001.0
2006-01-11 05:26:00,201.781,201.794,201.764,201.794,91800000.0
2006-01-11 05:27:00,201.803,201.815,201.765,201.767,57200001.0
2006-01-11 05:28:00,201.755,201.755,201.714,201.726,25300000.0
2006-01-11 05:29:00,201.719,201.742,201.719,201.742,76600000.0
2006-01-11 05:30:00,201.77,201.782,201.76,201.77,21100000.0
2006-01-11 05:31:00,201.773,201.774,201.759,201.759,37700001.0
2006-01-11 05:32:00,201.773,201.773,201.726,201.726,58800000.0
2006-01-11 05:33:00,201.703,201.705,201.678,201.705,35300000.0
2006-01-11 05:34:00,201.735,201.789,201.735,201.776,31500000.0
2006-01-11 05:35:00,201.792,201.825,201.785,201.807,60400000.0
2006-01-11 05:36:00,201.797,201.806,201.779,201.793,47700000.0
2006-01-11 05:37:00,201.796,201.8,201.765,201.765,46700000.0
2006-01-11 05:38:00,201.76,201.817,201.76,201.817,96500000.0
2006-01-11 05:39:00,201.816,201.831,201.813,201.813,50800000.0
2006-01-11 05:40:00,201.81,201.82,201.805,201.82,30900000.0
2006-01-11 05:41:00,201.802,201.841,201.802,201.84,55800000.0
2006-01-11 05:42:00,201.835,201.835,201.79,201.798,31000001.0
2006-01-11 05:43:00,201.789,201.813,201.789,201.809,51400000.0
2006-01-11 05:44:00,201.82,201.82,201.79,201.807,41100000.0
2006-01-11 05:45:00,201.802,201.802,201.765,201.765,47700001.0
2006-01-11 05:46:00,201.749,201.769,201.749,201.759,75800000.0
2006-01-11 05:47:00,201.765,201.77,201.76,201.76,30000000.0
2006-01-11 05:48:00,201.772,201.787,201.766,201.775,43700001.0
2006-01-11 05:49:00,201.766,201.783,201.762,201.783,36500000.0
2006-01-11 05:50:00,201.765,201.777,201.76,201.773,53700000.0
2006-01-11 05:51:00,201.776,201.803,201.776,201.777,27800000.0
2006-01-11 05:52:00,201.802,201.808,201.787,201.808,67800001.0
2006-01-11 05:53:00,201.814,201.838,201.814,201.835,15200000.0
2006-01-11 05:54:00,201.835,201.85,201.835,201.85,5200000.0
2006-01-11 05:55:00,201.855,201.873,201.846,201.856,37900000.0
2006-01-11 05:56:00,201.863,201.879,201.855,201.856,53700000.0
2006-01-11 05:57:00,201.867,201.867,201.827,201.827,39000000.0
2006-01-11 05:58:00,201.842,201.857,201.842,201.849,19000000.0
2006-01-11 05:59:00,201.85,201.85,201.823,201.85,71100000.0
2006-01-11 06:00:00,201.844,201.844,201.787,201.794,23700000.0
2006-01-11 06:01:00,201.81,201.831,201.801,201.81,79900000.0
2006-01-11 06:02:00,201.815,201.825,201.808,201.816,54999999.0
2006-01-11 06:03:00,201.816,201.824,201.805,201.814,31100000.0
2006-01-11 06:04:00,201.816,201.816,201.8,201.809,58800000.0
2006-01-11 06:05:00,201.805,201.805,201.792,201.805,22700000.0
2006-01-11 06:06:00,201.806,201.822,201.797,201.814,80300000.0
2006-01-11 06:07:00,201.812,201.822,201.802,201.822,36400000.0
2006-01-11 06:08:00,201.821,201.848,201.821,201.844,36600000.0
2006-01-11 06:09:00,201.84,201.87,201.84,201.862,51200000.0
2006-01-11 06:10:00,201.854,201.854,201.843,201.854,40500000.0
2006-01-11 06:11:00,201.852,201.868,201.852,201.858,32200000.0
2006-01-11 06:12:00,201.861,201.866,201.839,201.842,54300000.0
2006-01-11 06:13:00,201.835,201.85,201.835,201.845,31700000.0
2006-01-11 06:14:00,201.841,201.841,201.816,201.83,69700000.0
2006-01-11 06:15:00,201.829,201.829,201.821,201.822,63900001.0
2006-01-11 06:16:00,201.822,201.83,201.822,201.83,18300000.0
2006-01-11 06:17:00,201.832,201.832,201.817,201.82,44700000.0
2006-01-11 06:18:00,201.811,201.85,201.811,201.85,40200000.0
2006-01-11 06:19:00,201.867,201.884,201.836,201.876,66799999.0
2006-01-11 06:20:00,201.89,201.89,201.865,201.879,92000002.0
2006-01-11 06:21:00,201.875,201.885,201.875,201.875,52100000.0
2006-01-11 06:22:00,201.875,201.89,201.87,201.87,49300000.0
2006-01-11 06:23:00,201.892,201.892,201.875,201.888,53300000.0
2006-01-11 06:24:00,201.868,201.899,201.859,201.878,35900000.0
2006-01-11 06:25:00,201.866,201.897,201.866,201.889,35100000.0
2006-01-11 06:26:00,201.885,201.905,201.873,201.905,43000000.0
2006-01-11 06:27:00,201.89,201.908,201.884,201.89,60700000.0
2006-01-11 06:28:00,201.882,201.888,201.861,201.868,51300000.0
2006-01-11 06:29:00,201.872,201.898,201.872,201.878,77200000.0
2006-01-11 06:30:00,201.873,201.884,201.873,201.884,27500000.0
2006-01-11 06:31:00,201.897,201.927,201.897,201.9,103300000.0
2006-01-11 06:32:00,201.916,201.959,201.916,201.952,28800000.0
2006-01-11 06:33:00,201.953,201.954,201.93,201.932,43199999.0
2006-01-11 06:34:00,201.923,201.923,201.901,201.912,26200000.0
2006-01-11 06:35:00,201.899,201.921,201.894,201.903,30200000.0
2006-01-11 06:36:00,201.903,201.909,201.887,201.909,43300000.0
2006-01-11 06:37:00,201.908,201.908,201.887,201.887,25400000.0
2006-01-11 06:38:00,201.91,201.91,201.89,201.902,56599999.0
2006-01-11 06:39:00,201.901,201.907,201.895,201.907,26000000.0
2006-01-11 06:40:00,201.903,201.909,201.887,201.893,91900002.0
2006-01-11 06:41:00,201.877,201.888,201.874,201.888,34100000.0
2006-01-11 06:42:00,201.885,201.885,201.861,201.873,59700000.0
2006-01-11 06:43:00,201.875,201.887,201.864,201.885,37000000.0
2006-01-11 06:44:00,201.907,201.907,201.885,201.894,46400000.0
2006-01-11 06:45:00,201.892,201.895,201.872,201.895,55199999.0
2006-01-11 06:46:00,201.881,201.882,201.864,201.875,44900000.0
2006-01-11 06:47:00,201.869,201.903,201.869,201.885,27400000.0
2006-01-11 06:48:00,201.883,201.899,201.864,201.899,76900001.0
2006-01-11 06:49:00,201.88,201.897,201.88,201.89,66300000.0
2006-01-11 06:50:00,201.89,201.905,201.89,201.9,15400000.0
2006-01-11 06:51:00,201.919,201.919,201.886,201.905,82200001.0
2006-01-11 06:52:00,201.904,201.904,201.875,201.875,54800000.0
2006-01-11 06:53:00,201.876,201.88,201.868,201.88,47700000.0
2006-01-11 06:54:00,201.85,201.866,201.842,201.845,58300000.0
2006-01-11 06:55:00,201.839,201.855,201.839,201.841,26700000.0
2006-01-11 06:56:00,201.843,201.843,201.825,201.83,37200001.0
2006-01-11 06:57:00,201.837,201.837,201.817,201.832,26600000.0
2006-01-11 06:58:00,201.817,201.837,201.817,201.837,40099999.0
2006-01-11 06:59:00,201.836,201.849,201.827,201.843,36800000.0
2006-01-11 07:00:00,201.839,201.864,201.833,201.856,50800000.0
2006-01-11 07:01:00,201.862,201.872,201.855,201.872,46400000.0
2006-01-11 07:02:00,201.868,201.868,201.842,201.862,41500000.0
2006-01-11 07:03:00,201.864,201.898,201.864,201.898,32200000.0
2006-01-11 07:04:00,201.889,201.897,201.864,201.864,37500000.0
2006-01-11 07:05:00,201.865,201.867,201.852,201.859,55100001.0
2006-01-11 07:06:00,201.859,201.876,201.844,201.844,94099999.0
2006-01-11 07:07:00,201.852,201.863,201.852,201.853,61700000.0
2006-01-11 07:08:00,201.873,201.873,201.856,201.856,35500000.0
2006-01-11 07:09:00,201.871,201.871,201.852,201.861,31800000.0
2006-01-11 07:10:00,201.873,201.893,201.856,201.856,59000001.0
2006-01-11 07:11:00,201.85,201.855,201.845,201.85,55100000.0
2006-01-11 07:12:00,201.852,201.86,201.84,201.86,47000000.0
2006-01-11 07:13:00,201.842,201.86,201.84,201.86,34700000.0
2006-01-11 07:14:00,201.868,201.896,201.868,201.888,55500000.0
2006-01-11 07:15:00,201.884,201.902,201.859,201.902,50200000.0
2006-01-11 07:16:00,201.916,201.916,201.91,201.91,40600000.0
2006-01-11 07:17:00,201.912,201.916,201.876,201.879,46300000.0
2006-01-11 07:18:00,201.886,201.899,201.886,201.887,36700000.0
2006-01-11 07:19:00,201.908,201.945,201.903,201.945,61400000.0
2006-01-11 07:20:00,201.945,201.965,201.936,201.965,50100001.0
2006-01-11 07:21:00,201.954,202.018,201.954,202.018,37200000.0
2006-01-11 07:22:00,202.027,202.027,202.012,202.016,52500001.0
2006-01-11 07:23:00,202.025,202.04,202.017,202.017,67100000.0
2006-01-11 07:24:00,202.041,202.08,202.041,202.075,34400000.0
2006-01-11 07:25:00,202.067,202.202,202.067,202.202,54500000.0
2006-01-11 07:26:00,202.252,202.259,202.174,202.174,75900001.0
2006-01-11 07:27:00,202.161,202.192,202.146,202.154,57600000.0
2006-01-11 07:28:00,202.13,202.131,202.025,202.025,85800001.0
2006-01-11 07:29:00,202.04,202.05,202.019,202.023,70300000.0
2006-01-11 07:30:00,202.017,202.056,202.017,202.056,26900000.0
2006-01-11 07:31:00,202.065,202.069,202.05,202.058,55400000.0
2006-01-11 07:32:00,202.041,202.048,202.025,202.048,42800000.0
2006-01-11 07:33:00,202.024,202.076,202.024,202.063,26100000.0
2006-01-11 07:34:00,202.055,202.062,202.024,202.024,41700000.0
2006-01-11 07:35:00,202.029,202.047,202.024,202.035,58000001.0
2006-01-11 07:36:00,202.043,202.05,202.028,202.034,45100000.0
2006-01-11 07:37:00,202.025,202.032,202.016,202.028,52800000.0
2006-01-11 07:38:00,202.027,202.035,201.989,202.003,43900000.0
2006-01-11 07:39:00,201.992,201.992,201.873,201.873,46500000.0
2006-01-11 07:40:00,201.884,201.929,201.884,201.909,45200000.0
2006-01-11 07:41:00,201.9,201.9,201.886,201.89,37400000.0
2006-01-11 07:42:00,201.912,201.919,201.863,201.869,97499999.0
2006-01-11 07:43:00,201.886,201.996,201.886,201.996,37000000.0
2006-01-11 07:44:00,202.017,202.023,201.948,201.948,69899999.0
2006-01-11 07:45:00,201.945,201.958,201.91,201.91,50200000.0
2006-01-11 07:46:00,201.913,201.962,201.913,201.93,50300000.0
2006-01-11 07:47:00,201.924,201.931,201.893,201.906,45500001.0
2006-01-11 07:48:00,201.896,201.958,201.896,201.958,35600000.0
2006-01-11 07:49:00,201.958,201.963,201.945,201.96,63200000.0
2006-01-11 07:50:00,201.964,201.999,201.964,201.991,49900000.0
2006-01-11 07:51:00,202.0,202.004,201.978,202.004,58300000.0
2006-01-11 07:52:00,202.008,202.045,202.008,202.013,60900000.0
2006-01-11 07:53:00,202.01,202.029,202.003,202.029,68100000.0
2006-01-11 07:54:00,202.013,202.026,201.985,202.025,52400000.0
2006-01-11 07:55:00,202.021,202.045,202.021,202.035,56900000.0
2006-01-11 07:56:00,202.024,202.043,202.012,202.029,49200000.0
2006-01-11 07:57:00,202.032,202.051,202.023,202.033,45100000.0
2006-01-11 07:58:00,202.043,202.059,202.023,202.059,74500001.0
2006-01-11 07:59:00,202.071,202.113,202.061,202.113,38100000.0
2006-01-11 08:00:00,202.111,202.128,202.093,202.102,50200000.0
2006-01-11 08:01:00,202.11,202.162,202.102,202.159,36000000.0
2006-01-11 08:02:00,202.161,202.17,202.151,202.17,71900000.0
2006-01-11 08:03:00,202.203,202.25,202.19,202.25,85300000.0
2006-01-11 08:04:00,202.239,202.263,202.239,202.245,79300001.0
2006-01-11 08:05:00,202.239,202.256,202.236,202.248,67600001.0
2006-01-11 08:06:00,202.285,202.322,202.285,202.322,65400000.0
2006-01-11 08:07:00,202.31,202.31,202.244,202.255,43400000.0
2006-01-11 08:08:00,202.274,202.274,202.199,202.199,46800000.0
2006-01-11 08:09:00,202.212,202.265,202.209,202.264,90700002.0
2006-01-11 08:10:00,202.282,202.282,202.255,202.262,65099999.0
2006-01-11 08:11:00,202.284,202.284,202.257,202.257,36300000.0
2006-01-11 08:12:00,202.25,202.271,202.25,202.252,58100000.0
2006-01-11 08:13:00,202.257,202.262,202.252,202.252,32200000.0
2006-01-11 08:14:00,202.235,202.254,202.235,202.243,44800000.0
2006-01-11 08:15:00,202.239,202.243,202.205,202.227,50599999.0
2006-01-11 08:16:00,202.236,202.25,202.236,202.247,40799999.0
2006-01-11 08:17:00,202.265,202.274,202.248,202.259,61900000.0
2006-01-11 08:18:00,202.264,202.266,202.248,202.248,39200000.0
2006-01-11 08:19:00,202.251,202.251,202.23,202.24,55499999.0
2006-01-11 08:20:00,202.259,202.259,202.239,202.248,83900000.0
2006-01-11 08:21:00,202.239,202.247,202.233,202.247,40400000.0
2006-01-11 08:22:00,202.248,202.248,202.227,202.238,49600001.0
2006-01-11 08:23:00,202.236,202.254,202.228,202.241,54499999.0
2006-01-11 08:24:00,202.248,202.248,202.223,202.237,14700000.0
2006-01-11 08:25:00,202.224,202.249,202.219,202.226,61300000.0
2006-01-11 08:26:00,202.213,202.235,202.213,202.235,72800001.0
2006-01-11 08:27:00,202.248,202.258,202.243,202.243,23400001.0
2006-01-11 08:28:00,202.25,202.261,202.243,202.246,93600000.0
2006-01-11 08:29:00,202.25,202.26,202.248,202.255,50500000.0
2006-01-11 08:30:00,202.253,202.261,202.243,202.253,31200000.0
2006-01-11 08:31:00,202.249,202.267,202.246,202.246,56100001.0
2006-01-11 08:32:00,202.259,202.286,202.259,202.277,35600000.0
2006-01-11 08:33:00,202.277,202.284,202.24,202.242,42900000.0
2006-01-11 08:34:00,202.254,202.268,202.239,202.268,73700000.0
2006-01-11 08:35:00,202.239,202.239,202.203,202.223,37500000.0
2006-01-11 08:36:00,202.213,202.219,202.197,202.219,38900000.0
2006-01-11 08:37:00,202.206,202.212,202.191,202.212,47200000.0
2006-01-11 08:38:00,202.21,202.218,202.193,202.196,51400000.0
2006-01-11 08:39:00,202.202,202.211,202.193,202.193,35000001.0
2006-01-11 08:40:00,202.196,202.202,202.186,202.201,31800000.0
2006-01-11 08:41:00,202.198,202.198,202.165,202.165,43700000.0
2006-01-11 08:42:00,202.172,202.184,202.149,202.152,56200000.0
2006-01-11 08:43:00,202.152,202.157,202.127,202.127,46700000.0
2006-01-11 08:44:00,202.149,202.168,202.149,202.152,60400000.0
2006-01-11 08:45:00,202.142,202.173,202.141,202.162,54800001.0
2006-01-11 08:46:00,202.157,202.157,202.141,202.145,61700000.0
2006-01-11 08:47:00,202.14,202.154,202.137,202.143,38900000.0
2006-01-11 08:48:00,202.149,202.17,202.148,202.17,19800000.0
2006-01-11 08:49:00,202.171,202.207,202.171,202.196,88699998.0
2006-01-11 08:50:00,202.193,202.221,202.181,202.221,49500000.0
2006-01-11 08:51:00,202.199,202.22,202.19,202.203,80200001.0
2006-01-11 08:52:00,202.198,202.223,202.168,202.223,28900000.0
2006-01-11 08:53:00,202.21,202.235,202.21,202.225,21100000.0
2006-01-11 08:54:00,202.221,202.229,202.203,202.206,38000000.0
2006-01-11 08:55:00,202.22,202.236,202.218,202.236,25800000.0
2006-01-11 08:56:00,202.219,202.252,202.219,202.24,38700000.0
2006-01-11 08:57:00,202.249,202.249,202.203,202.246,73400000.0
2006-01-11 08:58:00,202.25,202.258,202.227,202.248,61500000.0
2006-01-11 08:59:00,202.268,202.277,202.247,202.255,64200001.0
2006-01-11 09:00:00,202.213,202.213,202.142,202.149,17900000.0
2006-01-11 09:01:00,202.134,202.151,202.133,202.143,64300000.0
2006-01-11 09:02:00,202.146,202.155,202.129,202.14,20200000.0
2006-01-11 09:03:00,202.141,202.152,202.088,202.107,37000000.0
2006-01-11 09:04:00,202.09,202.09,202.044,202.057,55100000.0
2006-01-11 09:05:00,202.061,202.066,202.054,202.062,28300000.0
2006-01-11 09:06:00,202.055,202.084,202.04,202.084,66799999.0
2006-01-11 09:07:00,202.076,202.092,202.067,202.067,71899999.0
2006-01-11 09:08:00,202.068,202.075,202.05,202.05,38000000.0
2006-01-11 09:09:00,202.056,202.103,202.053,202.087,31600000.0
2006-01-11 09:10:00,202.093,202.099,202.072,202.09,58499999.0
2006-01-11 09:11:00,202.08,202.09,202.07,202.09,42100000.0
2006-01-11 09:12:00,202.092,202.092,202.055,202.071,34300000.0
2006-01-11 09:13:00,202.033,202.033,201.935,201.942,22300000.0
2006-01-11 09:14:00,201.935,201.975,201.926,201.959,47800001.0
2006-01-11 09:15:00,201.977,201.987,201.964,201.964,24800000.0
2006-01-11 09:16:00,201.94,201.955,201.934,201.95,87300000.0
2006-01-11 09:17:00,201.947,201.952,201.925,201.925,43100000.0
2006-01-11 09:18:00,201.92,201.958,201.92,201.947,85599999.0
2006-01-11 09:19:00,201.94,201.942,201.925,201.93,58400000.0
2006-01-11 09:20:00,201.943,201.961,201.943,201.945,28900000.0
2006-01-11 09:21:00,201.938,201.963,201.938,201.96,44700000.0
2006-01-11 09:22:00,201.958,201.987,201.948,201.987,36300000.0
2006-01-11 09:23:00,202.011,202.011,201.991,201.993,39700000.0
2006-01-11 09:24:00,201.986,201.994,201.967,201.99,27600000.0
2006-01-11 09:25:00,201.978,201.982,201.958,201.963,62700000.0
2006-01-11 09:26:00,201.975,201.98,201.953,201.96,54600001.0
2006-01-11 09:27:00,201.957,201.968,201.948,201.948,95000000.0
2006-01-11 09:28:00,201.948,201.956,201.93,201.946,49700000.0
2006-01-11 09:29:00,201.912,201.924,201.885,201.885,49000000.0
2006-01-11 09:30:00,201.894,201.894,201.872,201.876,44100000.0
2006-01-11 09:31:00,201.891,201.929,201.891,201.91,39500000.0
2006-01-11 09:32:00,201.911,201.93,201.902,201.902,59000000.0
2006-01-11 09:33:00,201.914,201.927,201.906,201.906,23600000.0
2006-01-11 09:34:00,201.903,201.934,201.884,201.934,70100000.0
2006-01-11 09:35:00,201.929,201.941,201.92,201.922,84500001.0
2006-01-11 09:36:00,201.918,201.918,201.896,201.912,27600000.0
2006-01-11 09:37:00,201.906,201.935,201.906,201.935,52500000.0
2006-01-11 09:38:00,201.929,201.979,201.929,201.979,33200000.0
2006-01-11 09:39:00,201.994,201.998,201.967,201.973,56300000.0
2006-01-11 09:40:00,201.963,201.998,201.956,201.99,40600000.0
2006-01-11 09:41:00,201.973,202.005,201.973,201.99,37700000.0
2006-01-11 09:42:00,201.983,202.017,201.976,202.0,74800002.0
2006-01-11 09:43:00,202.001,202.012,201.981,201.982,26000000.0
2006-01-11 09:44:00,201.971,201.997,201.962,201.996,42800000.0
2006-01-11 09:45:00,202.005,202.006,201.978,201.988,45100000.0
2006-01-11 09:46:00,201.997,202.051,201.997,202.028,60700000.0
2006-01-11 09:47:00,202.053,202.064,201.99,201.99,60100000.0
2006-01-11 09:48:00,201.978,202.005,201.977,201.991,52500000.0
2006-01-11 09:49:00,201.973,202.053,201.973,202.042,59500000.0
2006-01-11 09:50:00,202.066,202.135,202.066,202.095,59100000.0
2006-01-11 09:51:00,202.085,202.091,202.064,202.091,32599999.0
2006-01-11 09:52:00,202.106,202.106,202.058,202.058,38800000.0
2006-01-11 09:53:00,202.074,202.091,202.058,202.077,50300000.0
2006-01-11 09:54:00,202.09,202.106,202.069,202.082,56699999.0
2006-01-11 09:55:00,202.086,202.109,202.08,202.109,43400001.0
2006-01-11 09:56:00,202.096,202.096,202.027,202.06,24200000.0
2006-01-11 09:57:00,202.072,202.086,202.056,202.068,63400001.0
2006-01-11 09:58:00,202.086,202.096,202.083,202.083,55500000.0
2006-01-11 09:59:00,202.053,202.053,202.02,202.035,28600000.0
2006-01-11 10:00:00,202.035,202.074,202.035,202.065,62800000.0
2006-01-11 10:01:00,202.059,202.064,202.027,202.027,72100000.0
2006-01-11 10:02:00,202.028,202.028,201.989,201.989,19900000.0
2006-01-11 10:03:00,201.978,201.978,201.961,201.964,33899999.0
2006-01-11 10:04:00,201.94,201.941,201.927,201.939,40700000.0
2006-01-11 10:05:00,201.959,201.968,201.957,201.967,27400000.0
2006-01-11 10:06:00,201.983,201.983,201.966,201.966,47399999.0
2006-01-11 10:07:00,201.97,201.974,201.963,201.969,29900000.0
2006-01-11 10:08:00,201.936,201.936,201.873,201.889,22800000.0
2006-01-11 10:09:00,201.885,201.885,201.853,201.881,35100000.0
2006-01-11 10:10:00,201.903,201.911,201.87,201.898,50499999.0
2006-01-11 10:11:00,201.884,201.906,201.867,201.877,20900000.0
2006-01-11 10:12:00,201.873,201.883,201.871,201.881,51200000.0
2006-01-11 10:13:00,201.839,201.839,201.748,201.765,63400000.0
2006-01-11 10:14:00,201.783,201.811,201.783,201.802,24800000.0
2006-01-11 10:15:00,201.797,201.807,201.715,201.715,38400000.0
2006-01-11 10:16:00,201.715,201.726,201.708,201.711,42700000.0
2006-01-11 10:17:00,201.692,201.694,201.637,201.637,32300000.0
2006-01-11 10:18:00,201.623,201.674,201.623,201.674,51900000.0
2006-01-11 10:19:00,201.666,201.711,201.649,201.711,54800000.0
2006-01-11 10:20:00,201.734,201.765,201.714,201.765,69700001.0
2006-01-11 10:21:00,201.776,201.792,201.776,201.781,28300000.0
2006-01-11 10:22:00,201.804,201.807,201.772,201.781,25300000.0
2006-01-11 10:23:00,201.787,201.796,201.778,201.786,48300000.0
2006-01-11 10:24:00,201.789,201.802,201.779,201.782,28600000.0
2006-01-11 10:25:00,201.774,201.785,201.76,201.76,43799999.0
2006-01-11 10:26:00,201.773,201.793,201.773,201.793,20000000.0
2006-01-11 10:27:00,201.809,201.818,201.792,201.818,60000000.0
2006-01-11 10:28:00,201.816,201.834,201.815,201.832,42700000.0
2006-01-11 10:29:00,201.839,201.844,201.814,201.828,48000000.0
2006-01-11 10:30:00,201.836,201.898,201.836,201.897,71400000.0
2006-01-11 10:31:00,201.899,201.922,201.888,201.912,36000000.0
2006-01-11 10:32:00,201.909,201.918,201.866,201.866,74200002.0
2006-01-11 10:33:00,201.873,201.915,201.872,201.914,48300000.0
2006-01-11 10:34:00,201.923,201.943,201.923,201.923,48999999.0
2006-01-11 10:35:00,201.911,201.911,201.881,201.885,50000000.0
2006-01-11 10:36:00,201.907,201.914,201.875,201.891,56700000.0
2006-01-11 10:37:00,201.894,201.899,201.888,201.89,30600000.0
2006-01-11 10:38:00,201.879,201.879,201.837,201.838,51400000.0
2006-01-11 10:39:00,201.832,201.832,201.815,201.815,54400001.0
2006-01-11 10:40:00,201.787,201.787,201.708,201.71,43700000.0
2006-01-11 10:41:00,201.742,201.77,201.728,201.759,36200000.0
2006-01-11 10:42:00,201.752,201.752,201.697,201.737,52600000.0
2006-01-11 10:43:00,201.752,201.752,201.722,201.73,53200000.0
2006-01-11 10:44:00,201.734,201.758,201.727,201.743,54000001.0
2006-01-11 10:45:00,201.762,201.794,201.749,201.794,84200000.0
2006-01-11 10:46:00,201.773,201.803,201.773,201.794,38000000.0
2006-01-11 10:47:00,201.79,201.79,201.77,201.77,70900000.0
2006-01-11 10:48:00,201.75,201.75,201.696,201.713,54200000.0
2006-01-11 10:49:00,201.728,201.767,201.728,201.735,43800000.0
2006-01-11 10:50:00,201.739,201.773,201.739,201.773,45199999.0
2006-01-11 10:51:00,201.779,201.802,201.771,201.785,51300001.0
2006-01-11 10:52:00,201.789,201.81,201.781,201.81,19900000.0
2006-01-11 10:53:00,201.808,201.82,201.787,201.82,32300000.0
2006-01-11 10:54:00,201.826,201.855,201.826,201.838,15900000.0
2006-01-11 10:55:00,201.808,201.812,201.783,201.807,52800001.0
2006-01-11 10:56:00,201.801,201.85,201.801,201.842,26900000.0
2006-01-11 10:57:00,201.847,201.861,201.831,201.849,41200000.0
2006-01-11 10:58:00,201.836,201.836,201.801,201.825,21200000.0
2006-01-11 10:59:00,201.82,201.827,201.813,201.825,29500000.0
2006-01-11 11:00:00,201.814,201.814,201.779,201.779,16300000.0
2006-01-11 11:01:00,201.817,201.845,201.807,201.807,33900000.0
2006-01-11 11:02:00,201.794,201.795,201.773,201.795,43200001.0
2006-01-11 11:03:00,201.774,201.776,201.761,201.762,59200001.0
2006-01-11 11:04:00,201.753,201.758,201.734,201.754,32000000.0
2006-01-11 11:05:00,201.754,201.774,201.754,201.765,40800000.0
2006-01-11 11:06:00,201.777,201.836,201.765,201.836,34800000.0
2006-01-11 11:07:00,201.847,201.861,201.83,201.838,41600001.0
2006-01-11 11:08:00,201.862,201.862,201.799,201.8,34300000.0
2006-01-11 11:09:00,201.795,201.81,201.779,201.79,68800000.0
2006-01-11 11:10:00,201.795,201.807,201.783,201.8,49600000.0
2006-01-11 11:11:00,201.785,201.802,201.781,201.802,34600000.0
2006-01-11 11:12:00,201.819,201.825,201.81,201.815,82799998.0
2006-01-11 11:13:00,201.814,201.825,201.793,201.795,42900000.0
2006-01-11 11:14:00,201.81,201.865,201.81,201.863,44000000.0
2006-01-11 11:15:00,201.864,201.864,201.835,201.857,83600000.0
2006-01-11 11:16:00,201.863,201.882,201.857,201.882,33000000.0
2006-01-11 11:17:00,201.885,201.885,201.83,201.858,51300000.0
2006-01-11 11:18:00,201.851,201.88,201.841,201.877,32200000.0
2006-01-11 11:19:00,201.88,201.922,201.877,201.915,50000000.0
2006-01-11 11:20:00,201.917,201.93,201.882,201.882,38800000.0
2006-01-11 11:21:00,201.898,201.922,201.898,201.918,35800000.0
2006-01-11 11:22:00,201.915,201.941,201.915,201.941,60500001.0
2006-01-11 11:23:00,201.93,201.93,201.91,201.91,25700000.0
2006-01-11 11:24:00,201.912,201.928,201.888,201.889,47400000.0
2006-01-11 11:25:00,201.892,201.898,201.864,201.879,49300000.0
2006-01-11 11:26:00,201.883,201.885,201.86,201.878,48300000.0
2006-01-11 11:27:00,201.869,201.869,201.832,201.847,41400001.0
2006-01-11 11:28:00,201.854,201.869,201.854,201.869,15100000.0
2006-01-11 11:29:00,201.877,201.877,201.812,201.821,29100000.0
2006-01-11 11:30:00,201.788,201.788,201.451,201.53,59999999.0
2006-01-11 11:31:00,201.552,201.563,201.501,201.514,52000000.0
2006-01-11 11:32:00,201.495,201.497,201.463,201.469,61200000.0
2006-01-11 11:33:00,201.443,201.443,201.37,201.37,32900000.0
2006-01-11 11:34:00,201.339,201.402,201.328,201.402,42700000.0
2006-01-11 11:35:00,201.373,201.38,201.352,201.38,40500000.0
2006-01-11 11:36:00,201.383,201.388,201.297,201.297,85500000.0
2006-01-11 11:37:00,201.295,201.309,201.29,201.295,56100000.0
2006-01-11 11:38:00,201.303,201.35,201.303,201.35,61000000.0
2006-01-11 11:39:00,201.343,201.356,201.334,201.338,46600000.0
2006-01-11 11:40:00,201.321,201.322,201.302,201.319,68200000.0
2006-01-11 11:41:00,201.337,201.38,201.337,201.38,48700000.0
2006-01-11 11:42:00,201.382,201.383,201.352,201.361,115900000.0
2006-01-11 11:43:00,201.36,201.374,201.333,201.333,82499999.0
2006-01-11 11:44:00,201.354,201.354,201.324,201.34,54600000.0
2006-01-11 11:45:00,201.341,201.361,201.338,201.338,92700000.0
2006-01-11 11:46:00,201.342,201.366,201.342,201.365,53400000.0
2006-01-11 11:47:00,201.391,201.414,201.391,201.402,53499998.0
2006-01-11 11:48:00,201.401,201.411,201.401,201.409,50200000.0
2006-01-11 11:49:00,201.407,201.425,201.407,201.417,38600000.0
2006-01-11 11:50:00,201.419,201.433,201.412,201.412,29200000.0
2006-01-11 11:51:00,201.425,201.436,201.412,201.42,79100001.0
2006-01-11 11:52:00,201.423,201.44,201.404,201.41,40600001.0
2006-01-11 11:53:00,201.43,201.508,201.43,201.485,61400000.0
2006-01-11 11:54:00,201.507,201.531,201.507,201.525,23900000.0
2006-01-11 11:55:00,201.526,201.526,201.506,201.515,29700000.0
2006-01-11 11:56:00,201.503,201.503,201.449,201.455,29900000.0
2006-01-11 11:57:00,201.466,201.482,201.455,201.464,42600000.0
2006-01-11 11:58:00,201.457,201.457,201.423,201.423,53100000.0
2006-01-11 11:59:00,201.439,201.439,201.418,201.418,48200000.0
2006-01-11 12:00:00,201.435,201.436,201.413,201.423,28700000.0
2006-01-11 12:01:00,201.406,201.423,201.393,201.393,54500000.0
2006-01-11 12:02:00,201.384,201.386,201.356,201.356,74199999.0
2006-01-11 12:03:00,201.358,201.369,201.344,201.357,55899999.0
2006-01-11 12:04:00,201.343,201.353,201.339,201.345,63099999.0
2006-01-11 12:05:00,201.332,201.332,201.288,201.288,23000000.0
2006-01-11 12:06:00,201.276,201.276,201.198,201.198,57400000.0
2006-01-11 12:07:00,201.188,201.212,201.188,201.194,31800000.0
2006-01-11 12:08:00,201.216,201.223,201.201,201.201,25900000.0
2006-01-11 12:09:00,201.182,201.213,201.182,201.213,29800000.0
2006-01-11 12:10:00,201.232,201.247,201.232,201.245,41100000.0
2006-01-11 12:11:00,201.244,201.244,201.213,201.219,64199999.0
2006-01-11 12:12:00,201.209,201.214,201.189,201.189,104300000.0
2006-01-11 12:13:00,201.201,201.206,201.189,201.205,24300000.0
2006-01-11 12:14:00,201.204,201.204,201.184,201.184,29000000.0
2006-01-11 12:15:00,201.166,201.183,201.141,201.153,42099999.0
2006-01-11 12:16:00,201.153,201.16,201.137,201.153,71599999.0
2006-01-11 12:17:00,201.148,201.161,201.136,201.16,63200001.0
2006-01-11 12:18:00,201.164,201.169,201.138,201.16,99200000.0
2006-01-11 12:19:00,201.171,201.187,201.162,201.187,33100000.0
2006-01-11 12:20:00,201.193,201.221,201.188,201.188,56499999.0
2006-01-11 12:21:00,201.196,201.218,201.162,201.213,84100000.0
2006-01-11 12:22:00,201.234,201.247,201.234,201.241,33600000.0
2006-01-11 12:23:00,201.246,201.272,201.237,201.253,63000000.0
2006-01-11 12:24:00,201.238,201.244,201.228,201.232,33500000.0
2006-01-11 12:25:00,201.226,201.243,201.222,201.243,48299999.0
2006-01-11 12:26:00,201.241,201.267,201.241,201.267,43000000.0
2006-01-11 12:27:00,201.261,201.282,201.259,201.275,37300000.0
2006-01-11 12:28:00,201.299,201.299,201.28,201.28,47800000.0
2006-01-11 12:29:00,201.267,201.278,201.228,201.23,41300000.0
2006-01-11 12:30:00,201.221,201.226,201.182,201.212,44500000.0
2006-01-11 12:31:00,201.21,201.217,201.196,201.196,49900000.0
2006-01-11 12:32:00,201.198,201.206,201.144,201.144,55500000.0
2006-01-11 12:33:00,201.072,201.072,200.977,200.977,44800000.0
2006-01-11 12:34:00,200.935,200.956,200.919,200.956,24700000.0
2006-01-11 12:35:00,200.959,200.959,200.901,200.933,40000000.0
2006-01-11 12:36:00,200.934,200.989,200.93,200.989,61800000.0
2006-01-11 12:37:00,201.0,201.0,200.975,200.988,109200001.0
2006-01-11 12:38:00,201.006,201.06,201.006,201.055,49900001.0
2006-01-11 12:39:00,201.058,201.081,201.05,201.058,62500000.0
2006-01-11 12:40:00,201.07,201.075,201.046,201.06,48800000.0
2006-01-11 12:41:00,201.069,201.1,201.055,201.055,73199999.0
2006-01-11 12:42:00,201.065,201.068,201.05,201.064,64200000.0
2006-01-11 12:43:00,201.077,201.078,201.047,201.047,26100000.0
2006-01-11 12:44:00,201.055,201.059,200.916,200.925,54499999.0
2006-01-11 12:45:00,200.897,200.897,200.824,200.825,57200000.0
2006-01-11 12:46:00,200.842,200.91,200.842,200.898,40300001.0
2006-01-11 12:47:00,200.9,200.901,200.872,200.896,89400000.0
2006-01-11 12:48:00,200.883,200.907,200.882,200.9,70500000.0
2006-01-11 12:49:00,200.891,200.891,200.836,200.836,63600000.0
2006-01-11 12:50:00,200.854,200.873,200.839,200.853,64400000.0
2006-01-11 12:51:00,200.861,200.882,200.861,200.882,44700000.0
2006-01-11 12:52:00,200.88,200.909,200.873,200.901,28000000.0
2006-01-11 12:53:00,200.891,200.911,200.891,200.893,25800000.0
2006-01-11 12:54:00,200.901,200.901,200.824,200.865,79000001.0
2006-01-11 12:55:00,200.849,200.872,200.83,200.872,55200000.0
2006-01-11 12:56:00,200.833,200.833,200.765,200.771,37000000.0
2006-01-11 12:57:00,200.789,200.789,200.732,200.752,42300000.0
2006-01-11 12:58:00,200.769,200.789,200.751,200.77,57300000.0
2006-01-11 12:59:00,200.77,200.772,200.695,200.698,46900000.0
2006-01-11 13:00:00,200.67,200.754,200.669,200.754,67800000.0
2006-01-11 13:01:00,200.748,200.758,200.731,200.75,43600000.0
2006-01-11 13:02:00,200.748,200.779,200.738,200.738,86599999.0
2006-01-11 13:03:00,200.744,200.784,200.744,200.75,76999998.0
2006-01-11 13:04:00,200.735,200.745,200.724,200.724,64500000.0
2006-01-11 13:05:00,200.741,200.753,200.729,200.734,46800000.0
2006-01-11 13:06:00,200.729,200.758,200.729,200.758,69900000.0
2006-01-11 13:07:00,200.751,200.782,200.746,200.782,25400000.0
2006-01-11 13:08:00,200.787,200.801,200.766,200.79,81900001.0
2006-01-11 13:09:00,200.804,200.811,200.782,200.782,68299999.0
2006-01-11 13:10:00,200.775,200.809,200.77,200.809,27900000.0
2006-01-11 13:11:00,200.815,200.819,200.808,200.819,35500000.0
2006-01-11 13:12:00,200.822,200.824,200.756,200.756,69300000.0
2006-01-11 13:13:00,200.745,200.755,200.719,200.719,26200000.0
2006-01-11 13:14:00,200.73,200.747,200.711,200.711,47000000.0
2006-01-11 13:15:00,200.713,200.781,200.713,200.761,55599999.0
2006-01-11 13:16:00,200.768,200.779,200.747,200.755,54700000.0
2006-01-11 13:17:00,200.752,200.752,200.633,200.633,68799999.0
2006-01-11 13:18:00,200.633,200.633,200.576,200.584,65900000.0
2006-01-11 13:19:00,200.564,200.601,200.56,200.598,76600000.0
2006-01-11 13:20:00,200.639,200.697,200.639,200.693,61600001.0
2006-01-11 13:21:00,200.72,200.789,200.72,200.782,60600000.0
2006-01-11 13:22:00,200.782,200.783,200.737,200.741,26000000.0
2006-01-11 13:23:00,200.754,200.76,200.71,200.71,98700000.0
2006-01-11 13:24:00,200.716,200.767,200.716,200.767,38300000.0
2006-01-11 13:25:00,200.759,200.766,200.626,200.626,49200000.0
2006-01-11 13:26:00,200.643,200.668,200.636,200.668,62899999.0
2006-01-11 13:27:00,200.682,200.693,200.675,200.675,59500000.0
2006-01-11 13:28:00,200.665,200.689,200.637,200.637,28300000.0
2006-01-11 13:29:00,200.585,200.615,200.556,200.594,58100000.0
2006-01-11 13:30:00,200.582,200.634,200.582,200.625,59999999.0
2006-01-11 13:31:00,200.638,200.67,200.638,200.65,43700000.0
2006-01-11 13:32:00,200.662,200.687,200.649,200.687,84400000.0
2006-01-11 13:33:00,200.691,200.717,200.691,200.717,27100000.0
2006-01-11 13:34:00,200.715,200.75,200.715,200.75,22200000.0
2006-01-11 13:35:00,200.761,200.773,200.751,200.773,31700000.0
2006-01-11 13:36:00,200.76,200.761,200.739,200.739,29900000.0
2006-01-11 13:37:00,200.712,200.712,200.687,200.71,18500000.0
2006-01-11 13:38:00,200.709,200.721,200.697,200.718,39400000.0
2006-01-11 13:39:00,200.73,200.735,200.72,200.735,43900000.0
2006-01-11 13:40:00,200.73,200.806,200.73,200.777,52000000.0
2006-01-11 13:41:00,200.781,200.815,200.781,200.815,21600000.0
2006-01-11 13:42:00,200.816,200.816,200.773,200.773,49500001.0
2006-01-11 13:43:00,200.758,200.758,200.739,200.745,97999999.0
2006-01-11 13:44:00,200.748,200.808,200.748,200.795,57400000.0
2006-01-11 13:45:00,200.775,200.837,200.775,200.837,40200000.0
2006-01-11 13:46:00,200.837,200.859,200.837,200.859,74999999.0
2006-01-11 13:47:00,200.861,200.861,200.825,200.825,69900000.0
2006-01-11 13:48:00,200.837,200.848,200.811,200.838,56800000.0
2006-01-11 13:49:00,200.872,200.952,200.872,200.952,55299999.0
2006-01-11 13:50:00,200.958,200.964,200.931,200.931,52499999.0
2006-01-11 13:51:00,200.93,200.931,200.917,200.923,53100000.0
2006-01-11 13:52:00,200.914,200.914,200.899,200.899,15900000.0
2006-01-11 13:53:00,200.888,200.912,200.888,200.89,47700000.0
2006-01-11 13:54:00,200.865,200.865,200.817,200.825,42199999.0
2006-01-11 13:55:00,200.814,200.814,200.801,200.809,52999999.0
2006-01-11 13:56:00,200.819,200.884,200.819,200.884,47700000.0
2006-01-11 13:57:00,200.886,200.91,200.868,200.91,44500000.0
2006-01-11 13:58:00,200.897,200.9,200.884,200.9,57200000.0
2006-01-11 13:59:00,200.897,200.922,200.875,200.922,54800000.0
2006-01-11 14:00:00,200.933,200.947,200.863,200.863,27900000.0
2006-01-11 14:01:00,200.862,200.889,200.862,200.873,25300000.0
2006-01-11 14:02:00,200.874,200.888,200.857,200.869,35100000.0
2006-01-11 14:03:00,200.876,200.918,200.876,200.902,37800000.0
2006-01-11 14:04:00,200.887,200.895,200.859,200.875,59599999.0
2006-01-11 14:05:00,200.871,200.893,200.862,200.872,78000002.0
2006-01-11 14:06:00,200.861,200.866,200.84,200.852,43300000.0
2006-01-11 14:07:00,200.855,200.857,200.845,200.857,24200000.0
2006-01-11 14:08:00,200.858,200.882,200.842,200.882,51100000.0
2006-01-11 14:09:00,200.881,200.89,200.87,200.876,54900000.0
2006-01-11 14:10:00,200.874,200.874,200.807,200.807,30200000.0
2006-01-11 14:11:00,200.8,200.851,200.8,200.844,61800000.0
2006-01-11 14:12:00,200.832,200.832,200.796,200.802,59999999.0
2006-01-11 14:13:00,200.787,200.8,200.768,200.785,44400000.0
2006-01-11 14:14:00,200.776,200.81,200.761,200.81,63200000.0
2006-01-11 14:15:00,200.821,200.838,200.812,200.832,55900000.0
2006-01-11 14:16:00,200.856,200.856,200.848,200.853,31200000.0
2006-01-11 14:17:00,200.862,200.924,200.862,200.924,33499999.0
2006-01-11 14:18:00,200.932,200.933,200.887,200.887,15900000.0
2006-01-11 14:19:00,200.87,200.871,200.84,200.853,35500000.0
2006-01-11 14:20:00,200.838,200.858,200.827,200.847,39900000.0
2006-01-11 14:21:00,200.846,200.848,200.832,200.841,18900000.0
2006-01-11 14:22:00,200.827,200.827,200.791,200.791,64100000.0
2006-01-11 14:23:00,200.768,200.769,200.736,200.769,36600000.0
2006-01-11 14:24:00,200.772,200.776,200.737,200.737,34400000.0
2006-01-11 14:25:00,200.751,200.751,200.728,200.736,31899999.0
2006-01-11 14:26:00,200.739,200.789,200.735,200.781,31500000.0
2006-01-11 14:27:00,200.81,200.834,200.81,200.834,56400000.0
2006-01-11 14:28:00,200.814,200.814,200.795,200.795,20300000.0
2006-01-11 14:29:00,200.787,200.794,200.763,200.778,63799999.0
2006-01-11 14:30:00,200.776,200.814,200.776,200.799,42800000.0
2006-01-11 14:31:00,200.807,200.812,200.767,200.774,38300000.0
2006-01-11 14:32:00,200.773,200.793,200.76,200.77,52300000.0
2006-01-11 14:33:00,200.783,200.838,200.77,200.838,59200000.0
2006-01-11 14:34:00,200.846,200.846,200.815,200.84,35300000.0
2006-01-11 14:35:00,200.867,200.867,200.833,200.833,38700000.0
2006-01-11 14:36:00,200.837,200.837,200.819,200.825,54099999.0
2006-01-11 14:37:00,200.822,200.841,200.816,200.816,64800000.0
2006-01-11 14:38:00,200.809,200.818,200.783,200.786,53300000.0
2006-01-11 14:39:00,200.785,200.799,200.778,200.778,35700000.0
2006-01-11 14:40:00,200.78,200.787,200.767,200.77,24200000.0
2006-01-11 14:41:00,200.775,200.783,200.761,200.769,19600000.0
2006-01-11 14:42:00,200.772,200.813,200.772,200.813,79499999.0
2006-01-11 14:43:00,200.819,200.832,200.804,200.804,12100000.0
2006-01-11 14:44:00,200.798,200.8,200.767,200.8,57800000.0
2006-01-11 14:45:00,200.804,200.851,200.804,200.839,47900000.0
2006-01-11 14:46:00,200.829,200.861,200.829,200.857,36400000.0
2006-01-11 14:47:00,200.859,200.901,200.851,200.889,69800000.0
2006-01-11 14:48:00,200.875,200.911,200.865,200.906,64400000.0
2006-01-11 14:49:00,200.887,200.921,200.884,200.884,31900000.0
2006-01-11 14:50:00,200.878,200.878,200.852,200.861,45400000.0
2006-01-11 14:51:00,200.852,200.858,200.843,200.855,49300000.0
2006-01-11 14:52:00,200.855,200.858,200.831,200.845,35500000.0
2006-01-11 14:53:00,200.846,200.869,200.839,200.855,41200000.0
2006-01-11 14:54:00,200.847,200.853,200.832,200.849,49000000.0
2006-01-11 14:55:00,200.849,200.849,200.825,200.826,71199999.0
2006-01-11 14:56:00,200.836,200.844,200.788,200.788,50300000.0
2006-01-11 14:57:00,200.78,200.816,200.78,200.816,28900000.0
2006-01-11 14:58:00,200.834,200.836,200.815,200.815,51000001.0
2006-01-11 14:59:00,200.813,200.828,200.795,200.809,93800001.0
2006-01-11 15:00:00,200.814,200.825,200.807,200.813,98500000.0
2006-01-11 15:01:00,200.826,200.84,200.815,200.829,70600000.0
2006-01-11 15:02:00,200.82,200.85,200.819,200.838,59500000.0
2006-01-11 15:03:00,200.826,200.839,200.82,200.82,52600000.0
2006-01-11 15:04:00,200.83,200.852,200.824,200.839,70500002.0
2006-01-11 15:05:00,200.822,200.831,200.807,200.824,32300000.0
2006-01-11 15:06:00,200.828,200.834,200.797,200.797,28800000.0
2006-01-11 15:07:00,200.795,200.805,200.774,200.776,71899999.0
2006-01-11 15:08:00,200.793,200.826,200.793,200.803,68799999.0
2006-01-11 15:09:00,200.782,200.782,200.761,200.769,53100000.0
2006-01-11 15:10:00,200.764,200.786,200.759,200.775,33200000.0
2006-01-11 15:11:00,200.781,200.804,200.773,200.792,35400000.0
2006-01-11 15:12:00,200.794,200.797,200.787,200.796,61300000.0
2006-01-11 15:13:00,200.795,200.835,200.795,200.835,74300000.0
2006-01-11 15:14:00,200.818,200.818,200.781,200.817,48300000.0
2006-01-11 15:15:00,200.826,200.84,200.788,200.791,50700002.0
2006-01-11 15:16:00,200.79,200.827,200.785,200.823,34500000.0
2006-01-11 15:17:00,200.838,200.865,200.838,200.86,45000000.0
2006-01-11 15:18:00,200.854,200.856,200.837,200.856,43899999.0
2006-01-11 15:19:00,200.836,200.859,200.795,200.859,39299999.0
2006-01-11 15:20:00,200.861,200.891,200.849,200.852,63299999.0
2006-01-11 15:21:00,200.832,200.845,200.827,200.845,35300000.0
2006-01-11 15:22:00,200.837,200.856,200.834,200.843,48000000.0
2006-01-11 15:23:00,200.836,200.861,200.836,200.86,52100000.0
2006-01-11 15:24:00,200.865,200.868,200.85,200.864,82900000.0
2006-01-11 15:25:00,200.88,200.893,200.865,200.889,63500000.0
2006-01-11 15:26:00,200.898,200.898,200.866,200.88,34800000.0
2006-01-11 15:27:00,200.865,200.865,200.845,200.845,20700000.0
2006-01-11 15:28:00,200.838,200.854,200.835,200.846,40200000.0
2006-01-11 15:29:00,200.824,200.833,200.813,200.825,42900000.0
2006-01-11 15:30:00,200.835,200.841,200.827,200.831,86799999.0
2006-01-11 15:31:00,200.825,200.829,200.811,200.823,63900000.0
2006-01-11 15:32:00,200.815,200.815,200.778,200.778,28500000.0
2006-01-11 15:33:00,200.774,200.838,200.774,200.838,20000000.0
2006-01-11 15:34:00,200.867,200.881,200.857,200.864,60900000.0
2006-01-11 15:35:00,200.848,200.854,200.824,200.824,45400000.0
2006-01-11 15:36:00,200.825,200.825,200.774,200.792,114800003.0
2006-01-11 15:37:00,200.787,200.807,200.783,200.799,81900000.0
2006-01-11 15:38:00,200.812,200.817,200.793,200.814,53399999.0
2006-01-11 15:39:00,200.821,200.828,200.812,200.812,21100000.0
2006-01-11 15:40:00,200.825,200.859,200.825,200.85,47099999.0
2006-01-11 15:41:00,200.862,200.862,200.845,200.85,20600000.0
2006-01-11 15:42:00,200.837,200.841,200.825,200.825,52900000.0
2006-01-11 15:43:00,200.823,200.853,200.807,200.844,40900000.0
2006-01-11 15:44:00,200.882,200.954,200.882,200.942,28800000.0
2006-01-11 15:45:00,200.91,200.91,200.862,200.862,21100000.0
2006-01-11 15:46:00,200.869,200.881,200.857,200.869,36100000.0
2006-01-11 15:47:00,200.853,200.87,200.845,200.856,47000000.0
2006-01-11 15:48:00,200.845,200.845,200.815,200.829,56300000.0
2006-01-11 15:49:00,200.839,200.896,200.839,200.896,55100000.0
2006-01-11 15:50:00,200.888,200.951,200.88,200.9,52000000.0
2006-01-11 15:51:00,200.885,200.904,200.852,200.904,50600000.0
2006-01-11 15:52:00,200.911,200.911,200.888,200.888,88100001.0
2006-01-11 15:53:00,200.888,200.888,200.858,200.869,39400000.0
2006-01-11 15:54:00,200.878,200.882,200.863,200.863,47000000.0
2006-01-11 15:55:00,200.857,200.867,200.855,200.859,44300000.0
2006-01-11 15:56:00,200.853,200.865,200.835,200.856,67499999.0
2006-01-11 15:57:00,200.846,200.861,200.846,200.851,56100000.0
2006-01-11 15:58:00,200.854,200.858,200.832,200.832,41900000.0
2006-01-11 15:59:00,200.841,200.85,200.818,200.835,26000000.0
2006-01-11 16:00:00,200.825,200.862,200.825,200.862,24600000.0
2006-01-11 16:01:00,200.872,200.884,200.858,200.86,51000000.0
2006-01-11 16:02:00,200.844,200.848,200.831,200.836,14500000.0
2006-01-11 16:03:00,200.846,200.863,200.83,200.836,96399999.0
2006-01-11 16:04:00,200.838,200.838,200.828,200.829,25400000.0
2006-01-11 16:05:00,200.834,200.834,200.811,200.833,16800000.0
2006-01-11 16:06:00,200.839,200.875,200.831,200.871,40599999.0
2006-01-11 16:07:00,200.865,200.88,200.857,200.871,33600000.0
2006-01-11 16:08:00,200.878,200.89,200.864,200.877,74599999.0
2006-01-11 16:09:00,200.863,200.863,200.813,200.842,29800000.0
2006-01-11 16:10:00,200.835,200.886,200.832,200.886,41900000.0
2006-01-11 16:11:00,200.882,200.882,200.851,200.852,39900000.0
2006-01-11 16:12:00,200.865,200.877,200.861,200.876,12400000.0
2006-01-11 16:13:00,200.888,200.928,200.888,200.924,16500000.0
2006-01-11 16:14:00,200.92,200.921,200.874,200.89,58899999.0
2006-01-11 16:15:00,200.904,200.923,200.896,200.914,66399998.0
2006-01-11 16:16:00,200.906,200.926,200.871,200.912,43400000.0
2006-01-11 16:17:00,200.894,200.894,200.853,200.871,60400000.0
2006-01-11 16:18:00,200.851,200.885,200.85,200.85,29100000.0
2006-01-11 16:19:00,200.855,200.881,200.824,200.881,40600000.0
2006-01-11 16:20:00,200.868,200.877,200.845,200.852,39400000.0
2006-01-11 16:21:00,200.843,200.87,200.836,200.847,38900000.0
2006-01-11 16:22:00,200.861,200.873,200.836,200.863,47400000.0
2006-01-11 16:23:00,200.865,200.865,200.828,200.835,77200000.0
2006-01-11 16:24:00,200.841,200.851,200.828,200.851,33500000.0
2006-01-11 16:25:00,200.848,200.946,200.842,200.946,47000000.0
2006-01-11 16:26:00,200.964,200.966,200.924,200.924,33100000.0
2006-01-11 16:27:00,200.903,200.938,200.89,200.92,31100000.0
2006-01-11 16:28:00,200.892,200.895,200.82,200.82,54600000.0
2006-01-11 16:29:00,200.806,200.821,200.778,200.793,54200000.0
2006-01-11 16:30:00,200.789,200.853,200.789,200.837,62200000.0
2006-01-11 16:31:00,200.83,200.852,200.828,200.837,59999999.0
2006-01-11 16:32:00,200.822,200.845,200.805,200.845,60700000.0
2006-01-11 16:33:00,200.865,200.889,200.859,200.876,52300000.0
2006-01-11 16:34:00,200.881,200.902,200.874,200.902,33000001.0
2006-01-11 16:35:00,200.88,200.904,200.856,200.856,80399999.0
2006-01-11 16:36:00,200.848,200.867,200.82,200.841,61000000.0
2006-01-11 16:37:00,200.82,200.86,200.809,200.824,91400000.0
2006-01-11 16:38:00,200.812,200.843,200.812,200.813,57599999.0
2006-01-11 16:39:00,200.807,200.866,200.807,200.847,34900000.0
2006-01-11 16:40:00,200.824,200.824,200.739,200.739,48699999.0
2006-01-11 16:41:00,200.747,200.788,200.747,200.788,71800000.0
2006-01-11 16:42:00,200.814,200.829,200.805,200.814,28400000.0
2006-01-11 16:43:00,200.824,200.873,200.824,200.873,19300000.0
2006-01-11 16:44:00,200.894,200.909,200.863,200.893,53600000.0
2006-01-11 16:45:00,200.891,200.897,200.882,200.895,80600000.0
2006-01-11 16:46:00,200.9,200.92,200.883,200.891,48300000.0
2006-01-11 16:47:00,200.897,200.907,200.876,200.895,44100000.0
2006-01-11 16:48:00,200.882,200.893,200.86,200.87,30100000.0
2006-01-11 16:49:00,200.852,200.852,200.804,200.813,45600000.0
2006-01-11 16:50:00,200.825,200.853,200.812,200.84,35100000.0
2006-01-11 16:51:00,200.852,200.862,200.776,200.793,75900000.0
2006-01-11 16:52:00,200.788,200.862,200.782,200.843,55400000.0
2006-01-11 16:53:00,200.843,200.85,200.822,200.836,51500000.0
2006-01-11 16:54:00,200.826,200.849,200.825,200.83,59200001.0
2006-01-11 16:55:00,200.84,200.862,200.821,200.843,65500000.0
2006-01-11 16:56:00,200.842,200.843,200.815,200.815,54300000.0
2006-01-11 16:57:00,200.805,200.93,200.795,200.93,56700000.0
2006-01-11 16:58:00,200.929,200.929,200.851,200.864,32100000.0
2006-01-11 16:59:00,200.875,200.879,200.852,200.852,50900000.0
2006-01-11 17:00:00,200.845,200.876,200.845,200.873,26800000.0
2006-01-11 17:01:00,200.891,200.915,200.891,200.913,76700000.0
2006-01-11 17:02:00,200.922,200.922,200.885,200.902,53600000.0
2006-01-11 17:03:00,200.907,200.939,200.906,200.939,76400000.0
2006-01-11 17:04:00,200.958,200.968,200.927,200.968,59200000.0
2006-01-11 17:05:00,200.992,201.021,200.971,201.004,49600000.0
2006-01-11 17:06:00,201.031,201.031,200.977,200.991,43700000.0
2006-01-11 17:07:00,200.979,201.001,200.962,201.001,35100000.0
2006-01-11 17:08:00,201.004,201.013,200.976,200.995,44000000.0
2006-01-11 17:09:00,200.976,200.976,200.961,200.968,23800000.0
2006-01-11 17:10:00,200.971,200.977,200.958,200.958,85899999.0
2006-01-11 17:11:00,200.953,200.974,200.953,200.965,64400000.0
2006-01-11 17:12:00,200.962,200.962,200.917,200.917,24700000.0
2006-01-11 17:13:00,200.928,201.0,200.928,201.0,20300000.0
2006-01-11 17:14:00,201.007,201.032,200.993,201.0,64000000.0
2006-01-11 17:15:00,200.996,200.996,200.935,200.952,66900000.0
2006-01-11 17:16:00,200.925,200.925,200.853,200.853,67400001.0
2006-01-11 17:17:00,200.86,200.951,200.86,200.951,37500000.0
2006-01-11 17:18:00,200.951,200.991,200.951,200.989,66900000.0
2006-01-11 17:19:00,201.03,201.03,200.983,200.983,30000000.0
2006-01-11 17:20:00,200.973,201.037,200.973,201.027,62499999.0
2006-01-11 17:21:00,201.04,201.064,201.038,201.05,51700000.0
2006-01-11 17:22:00,201.062,201.081,201.038,201.065,30200000.0
2006-01-11 17:23:00,201.043,201.058,201.029,201.054,81800001.0
2006-01-11 17:24:00,201.075,201.124,201.075,201.12,34200000.0
2006-01-11 17:25:00,201.11,201.124,201.099,201.099,62699999.0
2006-01-11 17:26:00,201.091,201.098,201.072,201.072,45300000.0
2006-01-11 17:27:00,201.058,201.079,201.044,201.079,22900000.0
2006-01-11 17:28:00,201.092,201.098,201.062,201.082,29100000.0
2006-01-11 17:29:00,201.1,201.1,201.061,201.069,67200001.0
2006-01-11 17:30:00,201.044,201.044,201.023,201.027,43899999.0
2006-01-11 17:31:00,201.018,201.051,201.018,201.04,49400000.0
2006-01-11 17:32:00,201.031,201.045,201.031,201.045,29400000.0
2006-01-11 17:33:00,201.03,201.033,201.016,201.016,53800001.0
2006-01-11 17:34:00,201.011,201.011,200.991,201.002,78000000.0
2006-01-11 17:35:00,200.982,200.986,200.955,200.955,67000000.0
2006-01-11 17:36:00,200.956,200.974,200.946,200.951,82700000.0
2006-01-11 17:37:00,200.944,200.953,200.916,200.935,85699999.0
2006-01-11 17:38:00,200.923,200.945,200.914,200.945,45400000.0
2006-01-11 17:39:00,200.941,200.971,200.932,200.971,48200000.0
2006-01-11 17:40:00,200.966,200.977,200.961,200.961,39600000.0
2006-01-11 17:41:00,200.976,200.982,200.965,200.979,64200000.0
2006-01-11 17:42:00,200.992,201.006,200.981,200.993,40500000.0
2006-01-11 17:43:00,201.003,201.017,200.987,201.009,50700000.0
2006-01-11 17:44:00,201.005,201.016,201.001,201.009,38300000.0
2006-01-11 17:45:00,201.023,201.044,201.021,201.034,43400000.0
2006-01-11 17:46:00,201.042,201.042,201.014,201.018,50400000.0
2006-01-11 17:47:00,201.041,201.052,201.025,201.032,59800000.0
2006-01-11 17:48:00,201.05,201.069,201.041,201.061,47400000.0
2006-01-11 17:49:00,201.107,201.139,201.107,201.128,43300001.0
2006-01-11 17:50:00,201.107,201.112,201.074,201.083,55700000.0
2006-01-11 17:51:00,201.088,201.088,201.068,201.072,44100000.0
2006-01-11 17:52:00,201.106,201.126,201.106,201.126,42000000.0
2006-01-11 17:53:00,201.12,201.121,201.103,201.109,56200000.0
2006-01-11 17:54:00,201.119,201.17,201.119,201.147,23100000.0
2006-01-11 17:55:00,201.134,201.134,201.074,201.074,22700000.0
2006-01-11 17:56:00,201.058,201.067,201.04,201.045,96199999.0
2006-01-11 17:57:00,201.061,201.107,201.061,201.104,53300000.0
2006-01-11 17:58:00,201.114,201.121,201.057,201.057,83800001.0
2006-01-11 17:59:00,201.07,201.096,201.059,201.09,74000000.0
2006-01-11 18:00:00,201.087,201.087,201.002,201.032,61600000.0
2006-01-11 18:01:00,201.066,201.076,201.03,201.038,535400000.0
2006-01-11 18:02:00,201.028,201.032,200.984,201.005,696400003.0
2006-01-11 18:03:00,201.017,201.017,200.97,200.98,572399999.0
2006-01-11 18:04:00,200.997,201.048,200.997,201.032,418400000.0
2006-01-11 18:05:00,201.062,201.09,201.057,201.065,754700003.0
2006-01-11 18:06:00,201.056,201.1,201.056,201.074,626300003.0
2006-01-11 18:07:00,201.06,201.06,200.995,201.014,773799999.0
2006-01-11 18:08:00,201.021,201.045,201.014,201.035,641700000.0
2006-01-11 18:09:00,201.027,201.043,201.005,201.027,531700000.0
2006-01-11 18:10:00,201.031,201.051,201.023,201.043,578700000.0
2006-01-11 18:11:00,201.04,201.054,201.023,201.045,390999998.0
2006-01-11 18:12:00,201.049,201.094,201.049,201.07,306400000.0
2006-01-11 18:13:00,201.085,201.113,201.074,201.096,447900001.0
2006-01-11 18:14:00,201.104,201.124,201.076,201.113,618799998.0
2006-01-11 18:15:00,201.104,201.109,201.067,201.087,709800000.0
2006-01-11 18:16:00,201.088,201.12,201.083,201.091,593100004.0
2006-01-11 18:17:00,201.095,201.113,201.088,201.088,224399998.0
2006-01-11 18:18:00,201.085,201.105,201.079,201.092,454400001.0
2006-01-11 18:19:00,201.083,201.109,201.078,201.103,475100001.0
2006-01-11 18:20:00,201.102,201.102,201.066,201.067,593899999.0
2006-01-11 18:21:00,201.073,201.106,201.07,201.081,614700001.0
2006-01-11 18:22:00,201.08,201.125,201.08,201.102,540000002.0
2006-01-11 18:23:00,201.095,201.111,201.053,201.077,802600002.0
2006-01-11 18:24:00,201.059,201.084,201.043,201.054,585400000.0
2006-01-11 18:25:00,201.047,201.047,200.944,200.952,530199999.0
2006-01-11 18:26:00,200.948,200.971,200.939,200.968,365999998.0
2006-01-11 18:27:00,200.99,201.04,200.99,201.04,410100001.0
2006-01-11 18:28:00,201.06,201.087,201.046,201.048,488400000.0
2006-01-11 18:29:00,201.05,201.072,201.04,201.059,421000000.0
2006-01-11 18:30:00,201.069,201.102,201.069,201.081,300499998.0
2006-01-11 18:31:00,201.08,201.112,201.079,201.096,338699998.0
2006-01-11 18:32:00,201.095,201.141,201.095,201.125,504300001.0
2006-01-11 18:33:00,201.13,201.172,201.125,201.157,374999999.0
2006-01-11 18:34:00,201.17,201.179,201.121,201.136,478400003.0
2006-01-11 18:35:00,201.121,201.121,201.026,201.075,476600000.0
2006-01-11 18:36:00,201.075,201.097,201.07,201.08,342400000.0
2006-01-11 18:37:00,201.082,201.082,201.038,201.052,196300000.0
2006-01-11 18:38:00,201.069,201.1,201.069,201.099,158799999.0
2006-01-11 18:39:00,201.107,201.134,201.093,201.098,150600000.0
2006-01-11 18:40:00,201.06,201.074,201.004,201.007,283599999.0
2006-01-11 18:41:00,200.986,200.991,200.959,200.959,227700000.0
2006-01-11 18:42:00,200.947,200.963,200.933,200.935,226700000.0
2006-01-11 18:43:00,200.936,200.983,200.933,200.97,153100000.0
2006-01-11 18:44:00,200.969,200.972,200.934,200.942,292700000.0
2006-01-11 18:45:00,200.947,200.987,200.947,200.978,216500001.0
2006-01-11 18:46:00,200.976,200.995,200.976,200.985,175900001.0
2006-01-11 18:47:00,200.98,201.017,200.951,201.017,82100000.0
2006-01-11 18:48:00,201.001,201.021,200.856,200.905,190800001.0
2006-01-11 18:49:00,200.885,200.909,200.838,200.858,180900001.0
2006-01-11 18:50:00,200.854,200.867,200.827,200.854,221700000.0
2006-01-11 18:51:00,200.86,200.927,200.847,200.918,232800001.0
2006-01-11 18:52:00,200.941,200.965,200.882,200.882,304400001.0
2006-01-11 18:53:00,200.863,200.891,200.847,200.859,272100002.0
2006-01-11 18:54:00,200.885,200.946,200.885,200.915,183400001.0
2006-01-11 18:55:00,200.919,201.016,200.907,200.995,245400002.0
2006-01-11 18:56:00,201.009,201.05,201.004,201.043,65800001.0
2006-01-11 18:57:00,201.017,201.033,200.956,200.967,244100001.0
2006-01-11 18:58:00,200.956,201.033,200.898,201.033,384000003.0
2006-01-11 18:59:00,201.032,201.032,200.984,201.019,258200000.0
2006-01-11 19:00:00,201.006,201.044,200.972,200.975,82600000.0
2006-01-11 19:01:00,200.973,201.065,200.972,201.061,104799999.0
2006-01-11 19:02:00,201.082,201.102,201.073,201.09,206500001.0
2006-01-11 19:03:00,201.096,201.131,201.091,201.131,261400001.0
2006-01-11 19:04:00,201.138,201.162,201.134,201.162,187400000.0
2006-01-11 19:05:00,201.154,201.154,201.068,201.086,138100000.0
2006-01-11 19:06:00,201.086,201.185,201.081,201.185,344800000.0
2006-01-11 19:07:00,201.194,201.213,201.172,201.172,249200000.0
2006-01-11 19:08:00,201.177,201.248,201.177,201.248,377099995.0
2006-01-11 19:09:00,201.24,201.24,201.182,201.182,209200000.0
2006-01-11 19:10:00,201.189,201.217,201.189,201.207,170900000.0
2006-01-11 19:11:00,201.221,201.289,201.221,201.289,44300000.0
2006-01-11 19:12:00,201.308,201.367,201.308,201.349,93600000.0
2006-01-11 19:13:00,201.359,201.381,201.342,201.342,178700000.0
2006-01-11 19:14:00,201.333,201.333,201.294,201.311,251099999.0
2006-01-11 19:15:00,201.313,201.32,201.302,201.313,319900001.0
2006-01-11 19:16:00,201.319,201.325,201.289,201.305,68800001.0
2006-01-11 19:17:00,201.33,201.346,201.314,201.343,136300000.0
2006-01-11 19:18:00,201.342,201.392,201.33,201.385,178500000.0
2006-01-11 19:19:00,201.397,201.442,201.397,201.442,184100000.0
2006-01-11 19:20:00,201.443,201.443,201.37,201.38,154000000.0
2006-01-11 19:21:00,201.355,201.355,201.294,201.32,144200000.0
2006-01-11 19:22:00,201.31,201.32,201.295,201.305,94399999.0
2006-01-11 19:23:00,201.307,201.352,201.294,201.352,422100000.0
2006-01-11 19:24:00,201.361,201.382,201.332,201.336,130300000.0
2006-01-11 19:25:00,201.314,201.32,201.288,201.314,192100001.0
2006-01-11 19:26:00,201.312,201.316,201.284,201.305,490100001.0
2006-01-11 19:27:00,201.294,201.308,201.269,201.293,302200002.0
2006-01-11 19:28:00,201.289,201.304,201.271,201.298,198600001.0
2006-01-11 19:29:00,201.31,201.312,201.295,201.305,85200000.0
2006-01-11 19:30:00,201.306,201.306,201.271,201.281,245500000.0
2006-01-11 19:31:00,201.266,201.266,201.205,201.217,131000000.0
2006-01-11 19:32:00,201.209,201.246,201.195,201.195,410700000.0
2006-01-11 19:33:00,201.196,201.212,201.19,201.21,154399999.0
2006-01-11 19:34:00,201.22,201.255,201.22,201.255,202500000.0
2006-01-11 19:35:00,201.246,201.266,201.222,201.226,262700001.0
2006-01-11 19:36:00,201.22,201.221,201.182,201.183,233300000.0
2006-01-11 19:37:00,201.18,201.18,201.155,201.157,86700000.0
2006-01-11 19:38:00,201.171,201.182,201.153,201.176,178300000.0
2006-01-11 19:39:00,201.184,201.205,201.182,201.195,187100000.0
2006-01-11 19:40:00,201.205,201.245,201.2,201.223,253799999.0
2006-01-11 19:41:00,201.234,201.24,201.213,201.219,325999999.0
2006-01-11 19:42:00,201.219,201.232,201.192,201.232,119500000.0
2006-01-11 19:43:00,201.24,201.252,201.24,201.243,129400001.0
2006-01-11 19:44:00,201.242,201.27,201.242,201.258,174399999.0
2006-01-11 19:45:00,201.26,201.279,201.25,201.274,121400000.0
2006-01-11 19:46:00,201.28,201.28,201.253,201.263,91800000.0
2006-01-11 19:47:00,201.267,201.317,201.259,201.317,82699999.0
2006-01-11 19:48:00,201.308,201.325,201.295,201.295,227700001.0
2006-01-11 19:49:00,201.285,201.305,201.274,201.277,163799999.0
2006-01-11 19:50:00,201.274,201.31,201.274,201.31,163400001.0
2006-01-11 19:51:00,201.32,201.379,201.311,201.353,109699999.0
2006-01-11 19:52:00,201.382,201.425,201.375,201.375,113699999.0
2006-01-11 19:53:00,201.37,201.375,201.333,201.333,144400000.0
2006-01-11 19:54:00,201.327,201.338,201.32,201.33,165999999.0
2006-01-11 19:55:00,201.327,201.335,201.315,201.315,52000000.0
2006-01-11 19:56:00,201.318,201.348,201.313,201.319,114800000.0
2006-01-11 19:57:00,201.309,201.33,201.307,201.31,150100000.0
2006-01-11 19:58:00,201.31,201.316,201.296,201.3,291900001.0
2006-01-11 19:59:00,201.311,201.331,201.277,201.33,213300001.0
2006-01-11 20:00:00,201.335,201.349,201.327,201.346,147100001.0
2006-01-11 20:01:00,201.351,201.381,201.341,201.349,106700000.0
2006-01-11 20:02:00,201.33,201.33,201.26,201.275,136900001.0
2006-01-11 20:03:00,201.266,201.279,201.248,201.26,65100000.0
2006-01-11 20:04:00,201.264,201.275,201.262,201.265,99499999.0
2006-01-11 20:05:00,201.274,201.303,201.274,201.292,188700001.0
2006-01-11 20:06:00,201.287,201.3,201.276,201.29,207400000.0
2006-01-11 20:07:00,201.3,201.3,201.275,201.282,168600000.0
2006-01-11 20:08:00,201.288,201.305,201.279,201.28,174900000.0
2006-01-11 20:09:00,201.29,201.318,201.29,201.318,130000000.0
2006-01-11 20:10:00,201.33,201.35,201.324,201.35,173400000.0
2006-01-11 20:11:00,201.36,201.364,201.328,201.343,367700000.0
2006-01-11 20:12:00,201.338,201.363,201.332,201.336,461400000.0
2006-01-11 20:13:00,201.338,201.361,201.334,201.354,229899999.0
2006-01-11 20:14:00,201.352,201.359,201.328,201.331,162100001.0
2006-01-11 20:15:00,201.335,201.343,201.323,201.327,345900002.0
2006-01-11 20:16:00,201.319,201.336,201.311,201.317,208200000.0
2006-01-11 20:17:00,201.315,201.355,201.311,201.352,44300000.0
2006-01-11 20:18:00,201.35,201.35,201.324,201.325,140500000.0
2006-01-11 20:19:00,201.332,201.334,201.31,201.33,168300001.0
2006-01-11 20:20:00,201.338,201.341,201.315,201.341,274600000.0
2006-01-11 20:21:00,201.342,201.345,201.32,201.32,144699999.0
2006-01-11 20:22:00,201.323,201.327,201.305,201.317,253500001.0
2006-01-11 20:23:00,201.311,201.327,201.295,201.307,178700000.0
2006-01-11 20:24:00,201.325,201.393,201.325,201.355,167100000.0
2006-01-11 20:25:00,201.358,201.368,201.319,201.33,301599999.0
2006-01-11 20:26:00,201.335,201.359,201.325,201.325,322499999.0
2006-01-11 20:27:00,201.304,201.319,201.206,201.252,181000000.0
2006-01-11 20:28:00,201.252,201.305,201.252,201.275,413000000.0
2006-01-11 20:29:00,201.289,201.333,201.283,201.319,475800001.0
2006-01-11 20:30:00,201.33,201.369,201.313,201.352,567800000.0
2006-01-11 20:31:00,201.362,201.365,201.344,201.35,377600000.0
2006-01-11 20:32:00,201.355,201.37,201.331,201.357,651200001.0
2006-01-11 20:33:00,201.35,201.361,201.345,201.348,205999998.0
2006-01-11 20:34:00,201.344,201.351,201.325,201.336,167300000.0
2006-01-11 20:35:00,201.323,201.345,201.323,201.338,104600000.0
2006-01-11 20:36:00,201.339,201.36,201.326,201.36,124500001.0
2006-01-11 20:37:00,201.359,201.371,201.339,201.371,76599999.0
2006-01-11 20:38:00,201.368,201.368,201.322,201.329,217800000.0
2006-01-11 20:39:00,201.328,201.361,201.326,201.349,184799999.0
2006-01-11 20:40:00,201.362,201.362,201.308,201.308,379600002.0
2006-01-11 20:41:00,201.305,201.344,201.305,201.344,243900000.0
2006-01-11 20:42:00,201.337,201.337,201.305,201.325,208500000.0
2006-01-11 20:43:00,201.327,201.347,201.316,201.347,285400000.0
2006-01-11 20:44:00,201.354,201.373,201.346,201.346,421500003.0
2006-01-11 20:45:00,201.353,201.357,201.343,201.348,170600000.0
2006-01-11 20:46:00,201.35,201.362,201.338,201.341,196200001.0
2006-01-11 20:47:00,201.34,201.368,201.34,201.35,235000001.0
2006-01-11 20:48:00,201.351,201.361,201.34,201.34,197699999.0
2006-01-11 20:49:00,201.349,201.372,201.328,201.351,153499999.0
2006-01-11 20:50:00,201.348,201.379,201.339,201.366,346000000.0
2006-01-11 20:51:00,201.359,201.359,201.327,201.34,154999999.0
2006-01-11 20:52:00,201.345,201.356,201.329,201.344,70900000.0
2006-01-11 20:53:00,201.334,201.34,201.319,201.338,298499999.0
2006-01-11 20:54:00,201.341,201.341,201.317,201.336,129200001.0
2006-01-11 20:55:00,201.332,201.344,201.314,201.316,340000000.0
2006-01-11 20:56:00,201.303,201.314,201.29,201.305,201599999.0
2006-01-11 20:57:00,201.311,201.32,201.294,201.303,378299999.0
2006-01-11 20:58:00,201.299,201.311,201.289,201.294,301700002.0
2006-01-11 20:59:00,201.295,201.3,201.285,201.295,621000003.0
2006-01-11 21:00:00,201.296,201.308,201.276,201.278,469300002.0
2006-01-11 21:01:00,201.293,201.358,201.293,201.342,351400000.0
2006-01-11 21:02:00,201.344,201.355,201.33,201.345,236499999.0
2006-01-11 21:03:00,201.34,201.348,201.331,201.348,277000001.0
2006-01-11 21:04:00,201.363,201.363,201.293,201.303,125699999.0
2006-01-11 21:05:00,201.295,201.295,201.251,201.257,152200001.0
2006-01-11 21:06:00,201.256,201.29,201.256,201.278,175999998.0
2006-01-11 21:07:00,201.294,201.316,201.283,201.297,247599999.0
2006-01-11 21:08:00,201.303,201.332,201.298,201.298,139200000.0
2006-01-11 21:09:00,201.302,201.31,201.292,201.292,94500002.0
2006-01-11 21:10:00,201.284,201.284,201.269,201.271,78200000.0
2006-01-11 21:11:00,201.275,201.285,201.268,201.284,104599999.0
2006-01-11 21:12:00,201.283,201.283,201.263,201.273,140100001.0
2006-01-11 21:13:00,201.274,201.278,201.261,201.27,125900000.0
2006-01-11 21:14:00,201.269,201.273,201.255,201.267,297800000.0
2006-01-11 21:15:00,201.273,201.296,201.273,201.295,282600002.0
2006-01-11 21:16:00,201.298,201.319,201.289,201.308,104100000.0
2006-01-11 21:17:00,201.312,201.319,201.293,201.297,264700003.0
2006-01-11 21:18:00,201.298,201.32,201.292,201.309,164400001.0
2006-01-11 21:19:00,201.311,201.332,201.303,201.332,225799999.0
2006-01-11 21:20:00,201.336,201.345,201.318,201.34,371099999.0
2006-01-11 21:21:00,201.336,201.336,201.315,201.32,151600000.0
2006-01-11 21:22:00,201.323,201.361,201.323,201.342,189500000.0
2006-01-11 21:23:00,201.345,201.362,201.337,201.351,135100000.0
2006-01-11 21:24:00,201.347,201.359,201.335,201.347,202100001.0
2006-01-11 21:25:00,201.342,201.346,201.305,201.31,336300000.0
2006-01-11 21:26:00,201.296,201.314,201.263,201.263,166800001.0
2006-01-11 21:27:00,201.263,201.277,201.214,201.223,147700001.0
2006-01-11 21:28:00,201.228,201.246,201.217,201.237,138799997.0
2006-01-11 21:29:00,201.229,201.229,201.185,201.185,68800000.0
2006-01-11 21:30:00,201.182,201.223,201.171,201.22,101500000.0
2006-01-11 21:31:00,201.193,201.214,201.187,201.187,86399999.0
2006-01-11 21:32:00,201.183,201.199,201.18,201.199,71400000.0
2006-01-11 21:33:00,201.199,201.212,201.186,201.195,108400000.0
2006-01-11 21:34:00,201.207,201.224,201.191,201.203,75400000.0
2006-01-11 21:35:00,201.202,201.218,201.202,201.211,51399999.0
2006-01-11 21:36:00,201.228,201.229,201.226,201.229,70100000.0
2006-01-11 21:37:00,201.235,201.246,201.233,201.234,78800000.0
2006-01-11 21:38:00,201.221,201.238,201.212,201.212,32300000.0
2006-01-11 21:39:00,201.212,201.216,201.207,201.213,100000002.0
2006-01-11 21:40:00,201.219,201.247,201.219,201.24,84099998.0
2006-01-11 21:41:00,201.245,201.264,201.228,201.244,26200000.0
2006-01-11 21:42:00,201.26,201.282,201.246,201.252,130100000.0
2006-01-11 21:43:00,201.247,201.247,201.237,201.242,70400000.0
2006-01-11 21:44:00,201.237,201.259,201.227,201.238,230200000.0
2006-01-11 21:45:00,201.241,201.241,201.221,201.221,78100000.0
2006-01-11 21:46:00,201.223,201.25,201.221,201.248,106600001.0
2006-01-11 21:47:00,201.255,201.255,201.232,201.232,86100000.0
2006-01-11 21:48:00,201.228,201.237,201.209,201.22,112800000.0
2006-01-11 21:49:00,201.214,201.249,201.214,201.235,114500000.0
2006-01-11 21:50:00,201.242,201.242,201.224,201.233,18900000.0
2006-01-11 21:51:00,201.224,201.225,201.197,201.197,129799999.0
2006-01-11 21:52:00,201.199,201.23,201.199,201.218,39700000.0
2006-01-11 21:53:00,201.213,201.213,201.165,201.165,22800000.0
2006-01-11 21:54:00,201.171,201.205,201.171,201.197,80500000.0
2006-01-11 21:55:00,201.208,201.237,201.208,201.237,73199999.0
2006-01-11 21:56:00,201.23,201.23,201.22,201.22,35500001.0
2006-01-11 21:57:00,201.232,201.285,201.232,201.285,63600000.0
2006-01-11 21:58:00,201.291,201.291,201.26,201.275,43200000.0
2006-01-11 21:59:00,201.282,201.291,201.248,201.248,131000000.0
2006-01-11 22:00:00,201.231,201.254,201.225,201.244,188400000.0
2006-01-11 22:01:00,201.248,201.253,201.225,201.242,182000002.0
2006-01-11 22:02:00,201.229,201.24,201.217,201.23,254700002.0
2006-01-11 22:03:00,201.23,201.23,201.21,201.21,100700001.0
2006-01-11 22:04:00,201.209,201.249,201.209,201.235,124600000.0
2006-01-11 22:05:00,201.234,201.25,201.204,201.25,83699999.0
2006-01-11 22:06:00,201.251,201.254,201.238,201.238,29500000.0
2006-01-11 22:07:00,201.234,201.253,201.233,201.239,70100000.0
2006-01-11 22:08:00,201.24,201.257,201.233,201.233,116500001.0
2006-01-11 22:09:00,201.227,201.254,201.227,201.254,43200000.0
2006-01-11 22:10:00,201.257,201.257,201.227,201.227,42100000.0
2006-01-11 22:11:00,201.215,201.23,201.215,201.217,63300000.0
2006-01-11 22:12:00,201.22,201.22,201.207,201.21,87600000.0
2006-01-11 22:13:00,201.216,201.219,201.201,201.215,50599999.0
2006-01-11 22:14:00,201.214,201.214,201.208,201.208,26200000.0
2006-01-11 22:15:00,201.212,201.248,201.207,201.22,154600001.0
2006-01-11 22:16:00,201.223,201.244,201.22,201.22,233700001.0
2006-01-11 22:17:00,201.212,201.212,201.201,201.209,48800000.0
2006-01-11 22:18:00,201.221,201.244,201.221,201.239,89699999.0
2006-01-11 22:19:00,201.245,201.253,201.229,201.23,55100000.0
2006-01-11 22:20:00,201.233,201.24,201.227,201.228,111000000.0
2006-01-11 22:21:00,201.227,201.261,201.22,201.261,33200000.0
2006-01-11 22:22:00,201.282,201.297,201.277,201.289,53300000.0
2006-01-11 22:23:00,201.306,201.374,201.306,201.351,82200000.0
2006-01-11 22:24:00,201.363,201.375,201.329,201.333,96500000.0
2006-01-11 22:25:00,201.313,201.32,201.308,201.32,79700000.0
2006-01-11 22:26:00,201.317,201.317,201.302,201.313,27500000.0
2006-01-11 22:27:00,201.32,201.342,201.32,201.323,198800002.0
2006-01-11 22:28:00,201.33,201.33,201.311,201.327,43500000.0
2006-01-11 22:29:00,201.316,201.316,201.285,201.3,229500000.0
2006-01-11 22:30:00,201.297,201.301,201.284,201.301,56000000.0
2006-01-11 22:31:00,201.302,201.302,201.284,201.286,74399999.0
2006-01-11 22:32:00,201.28,201.298,201.279,201.281,117000000.0
2006-01-11 22:33:00,201.29,201.304,201.281,201.295,180499999.0
2006-01-11 22:34:00,201.292,201.303,201.287,201.292,248000000.0
2006-01-11 22:35:00,201.299,201.305,201.29,201.296,70800000.0
2006-01-11 22:36:00,201.304,201.344,201.304,201.317,67300000.0
2006-01-11 22:37:00,201.325,201.333,201.318,201.318,94900000.0
2006-01-11 22:38:00,201.328,201.328,201.312,201.326,23500000.0
2006-01-11 22:39:00,201.335,201.345,201.335,201.335,34700000.0
2006-01-11 22:40:00,201.338,201.34,201.325,201.325,77500000.0
2006-01-11 22:41:00,201.345,201.375,201.336,201.336,66800000.0
2006-01-11 22:42:00,201.324,201.331,201.279,201.279,34000000.0
2006-01-11 22:43:00,201.281,201.285,201.269,201.285,130200001.0
2006-01-11 22:44:00,201.295,201.31,201.29,201.295,98000000.0
2006-01-11 22:45:00,201.3,201.306,201.286,201.306,117699999.0
2006-01-11 22:46:00,201.3,201.305,201.295,201.298,53900000.0
2006-01-11 22:47:00,201.292,201.303,201.292,201.298,115100002.0
2006-01-11 22:48:00,201.305,201.305,201.28,201.303,95700001.0
2006-01-11 22:49:00,201.305,201.322,201.303,201.303,29600000.0
2006-01-11 22:50:00,201.313,201.324,201.313,201.313,28500000.0
2006-01-11 22:51:00,201.307,201.32,201.306,201.318,96800001.0
2006-01-11 22:52:00,201.315,201.335,201.315,201.319,47800000.0
2006-01-11 22:53:00,201.325,201.339,201.315,201.326,126200000.0
2006-01-11 22:54:00,201.317,201.317,201.306,201.312,66699999.0
2006-01-11 22:55:00,201.305,201.321,201.302,201.308,53000000.0
2006-01-11 22:56:00,201.299,201.314,201.277,201.277,96300000.0
2006-01-11 22:57:00,201.274,201.278,201.267,201.267,66400000.0
2006-01-11 22:58:00,201.267,201.275,201.252,201.252,35800000.0
2006-01-11 22:59:00,201.247,201.274,201.247,201.272,54400000.0
2006-01-11 23:00:00,201.271,201.292,201.271,201.29,55300000.0
2006-01-11 23:01:00,201.303,201.317,201.296,201.317,41300000.0
2006-01-11 23:02:00,201.304,201.304,201.283,201.301,33600001.0
2006-01-11 23:03:00,201.288,201.308,201.281,201.282,72700000.0
2006-01-11 23:04:00,201.292,201.294,201.282,201.294,54399999.0
2006-01-11 23:05:00,201.288,201.292,201.278,201.281,57500000.0
2006-01-11 23:06:00,201.287,201.319,201.283,201.319,28000000.0
2006-01-11 23:07:00,201.31,201.314,201.299,201.314,53800000.0
2006-01-11 23:08:00,201.317,201.34,201.305,201.34,75300000.0
2006-01-11 23:09:00,201.329,201.332,201.319,201.327,53700000.0
2006-01-11 23:10:00,201.325,201.353,201.323,201.339,45800000.0
2006-01-11 23:11:00,201.332,201.349,201.321,201.328,41000000.0
2006-01-11 23:12:00,201.322,201.33,201.318,201.32,27500000.0
2006-01-11 23:13:00,201.307,201.315,201.287,201.315,27900000.0
2006-01-11 23:14:00,201.302,201.302,201.269,201.292,56200000.0
2006-01-11 23:15:00,201.28,201.3,201.28,201.29,40600000.0
2006-01-11 23:16:00,201.282,201.291,201.268,201.275,46000000.0
2006-01-11 23:17:00,201.29,201.29,201.277,201.286,39000000.0
2006-01-11 23:18:00,201.288,201.288,201.277,201.281,48200000.0
2006-01-11 23:19:00,201.278,201.279,201.262,201.271,35800000.0
2006-01-11 23:20:00,201.279,201.299,201.276,201.293,75600000.0
2006-01-11 23:21:00,201.302,201.311,201.281,201.311,65500000.0
2006-01-11 23:22:00,201.311,201.323,201.308,201.322,63599999.0
2006-01-11 23:23:00,201.322,201.343,201.32,201.328,55900000.0
2006-01-11 23:24:00,201.341,201.348,201.333,201.343,62400000.0
2006-01-11 23:25:00,201.342,201.342,201.313,201.313,40599999.0
2006-01-11 23:26:00,201.311,201.329,201.305,201.329,68900001.0
2006-01-11 23:27:00,201.342,201.352,201.334,201.348,39000000.0
2006-01-11 23:28:00,201.32,201.337,201.318,201.318,35300000.0
2006-01-11 23:29:00,201.32,201.33,201.31,201.31,20100000.0
2006-01-11 23:30:00,201.335,201.335,201.315,201.32,29300000.0
2006-01-11 23:31:00,201.323,201.348,201.323,201.324,42300000.0
2006-01-11 23:32:00,201.34,201.34,201.32,201.325,32500000.0
2006-01-11 23:33:00,201.34,201.348,201.335,201.335,38700000.0
2006-01-11 23:34:00,201.339,201.348,201.333,201.338,91200000.0
2006-01-11 23:35:00,201.345,201.377,201.342,201.369,62700000.0
2006-01-11 23:36:00,201.373,201.385,201.37,201.37,51600000.0
2006-01-11 23:37:00,201.378,201.382,201.37,201.375,37600000.0
2006-01-11 23:38:00,201.381,201.381,201.361,201.364,88100000.0
2006-01-11 23:39:00,201.369,201.373,201.362,201.362,74000001.0
2006-01-11 23:40:00,201.36,201.368,201.345,201.345,44100001.0
2006-01-11 23:41:00,201.359,201.37,201.359,201.361,29400000.0
2006-01-11 23:42:00,201.337,201.348,201.331,201.343,32900000.0
2006-01-11 23:43:00,201.34,201.366,201.34,201.366,51200000.0
2006-01-11 23:44:00,201.362,201.371,201.356,201.36,27100000.0
2006-01-11 23:45:00,201.365,201.365,201.355,201.355,83500000.0
2006-01-11 23:46:00,201.355,201.364,201.35,201.362,27400000.0
2006-01-11 23:47:00,201.365,201.37,201.36,201.36,15100000.0
2006-01-11 23:48:00,201.358,201.368,201.346,201.368,66699999.0
2006-01-11 23:49:00,201.365,201.365,201.347,201.365,68700000.0
2006-01-11 23:50:00,201.359,201.361,201.347,201.361,18100000.0
2006-01-11 23:51:00,201.368,201.381,201.361,201.381,15400000.0
2006-01-11 23:52:00,201.383,201.422,201.383,201.405,70299999.0
2006-01-11 23:53:00,201.422,201.422,201.403,201.407,59000000.0
2006-01-11 23:54:00,201.418,201.418,201.383,201.383,47000000.0
2006-01-11 23:55:00,201.382,201.382,201.356,201.356,34200000.0
2006-01-11 23:56:00,201.365,201.367,201.345,201.367,54100000.0
2006-01-11 23:57:00,201.357,201.363,201.346,201.348,27400000.0
2006-01-11 23:58:00,201.35,201.35,201.326,201.328,54199999.0
2006-01-11 23:59:00,201.34,201.34,201.33,201.33,9300000.0
2006-01-12 00:00:00,201.326,201.401,201.294,201.401,73500001.0
2006-01-12 00:01:00,201.412,201.425,201.295,201.352,69099999.0
2006-01-12 00:02:00,201.332,201.381,201.303,201.362,43600000.0
2006-01-12 00:03:00,201.395,201.409,201.312,201.32,48500000.0
2006-01-12 00:04:00,201.341,201.367,201.321,201.341,23800000.0
2006-01-12 00:05:00,201.359,201.383,201.323,201.323,30200000.0
2006-01-12 00:06:00,201.307,201.307,201.249,201.249,28800000.0
2006-01-12 00:07:00,201.252,201.28,201.232,201.253,54500000.0
2006-01-12 00:08:00,201.282,201.302,201.247,201.302,82700001.0
2006-01-12 00:09:00,201.294,201.303,201.269,201.303,42099999.0
2006-01-12 00:10:00,201.319,201.328,201.272,201.272,54000000.0
2006-01-12 00:11:00,201.324,201.324,201.246,201.271,53800000.0
2006-01-12 00:12:00,201.245,201.329,201.231,201.316,72000001.0
2006-01-12 00:13:00,201.298,201.336,201.29,201.315,64300000.0
2006-01-12 00:14:00,201.324,201.354,201.302,201.345,87699998.0
2006-01-12 00:15:00,201.31,201.361,201.301,201.338,57400000.0
2006-01-12 00:16:00,201.342,201.359,201.308,201.341,48499999.0
2006-01-12 00:17:00,201.333,201.356,201.314,201.347,44200000.0
2006-01-12 00:18:00,201.328,201.427,201.312,201.427,53100000.0
2006-01-12 00:19:00,201.405,201.605,201.405,201.603,77800000.0
2006-01-12 00:20:00,201.568,201.677,201.562,201.643,63400000.0
2006-01-12 00:21:00,201.694,201.717,201.659,201.675,44000000.0
2006-01-12 00:22:00,201.659,201.678,201.635,201.635,64999999.0
2006-01-12 00:23:00,201.705,201.705,201.436,201.596,46399999.0
2006-01-12 00:24:00,201.617,201.691,201.592,201.683,41000000.0
2006-01-12 00:25:00,201.628,201.683,201.559,201.646,43000000.0
2006-01-12 00:26:00,201.655,201.664,201.448,201.604,26400000.0
2006-01-12 00:27:00,201.675,201.696,201.652,201.67,104800000.0
2006-01-12 00:28:00,201.681,201.767,201.681,201.767,52100000.0
2006-01-12 00:29:00,201.774,201.774,201.75,201.766,81400000.0
2006-01-12 00:30:00,201.774,201.793,201.758,201.765,51999999.0
2006-01-12 00:31:00,201.761,201.761,201.753,201.754,21100000.0
2006-01-12 00:32:00,201.755,201.755,201.739,201.754,54900000.0
2006-01-12 00:33:00,201.751,201.752,201.683,201.683,41899999.0
2006-01-12 00:34:00,201.676,201.712,201.676,201.699,21500000.0
2006-01-12 00:35:00,201.694,201.717,201.688,201.688,68200001.0
2006-01-12 00:36:00,201.686,201.716,201.686,201.703,31000000.0
2006-01-12 00:37:00,201.712,201.714,201.705,201.709,40300000.0
2006-01-12 00:38:00,201.726,201.761,201.726,201.75,34700000.0
2006-01-12 00:39:00,201.746,201.757,201.735,201.75,81600001.0
2006-01-12 00:40:00,201.757,201.775,201.747,201.747,58100000.0
2006-01-12 00:41:00,201.755,201.762,201.748,201.756,86500000.0
2006-01-12 00:42:00,201.753,201.765,201.744,201.752,30900000.0
2006-01-12 00:43:00,201.764,201.77,201.749,201.757,56800001.0
2006-01-12 00:44:00,201.767,201.771,201.754,201.767,35400000.0
2006-01-12 00:45:00,201.759,201.794,201.759,201.772,76500002.0
2006-01-12 00:46:00,201.742,201.742,201.716,201.716,58900000.0
2006-01-12 00:47:00,201.72,201.723,201.708,201.708,41400000.0
2006-01-12 00:48:00,201.708,201.724,201.708,201.71,70600000.0
2006-01-12 00:49:00,201.693,201.697,201.645,201.645,59100000.0
2006-01-12 00:50:00,201.656,201.656,201.622,201.629,20600000.0
2006-01-12 00:51:00,201.635,201.649,201.568,201.625,50800000.0
2006-01-12 00:52:00,201.638,201.638,201.619,201.62,31099999.0
2006-01-12 00:53:00,201.616,201.656,201.612,201.638,27900000.0
2006-01-12 00:54:00,201.623,201.646,201.61,201.61,27500000.0
2006-01-12 00:55:00,201.608,201.622,201.595,201.595,58800000.0
2006-01-12 00:56:00,201.594,201.623,201.594,201.623,25800000.0
2006-01-12 00:57:00,201.638,201.669,201.631,201.669,55900000.0
2006-01-12 00:58:00,201.659,201.682,201.659,201.664,66100000.0
2006-01-12 00:59:00,201.654,201.656,201.638,201.638,27600000.0
2006-01-12 01:00:00,201.65,201.65,201.632,201.632,29500000.0
2006-01-12 01:01:00,201.61,201.627,201.606,201.625,62600001.0
2006-01-12 01:02:00,201.633,201.67,201.624,201.67,44100000.0
2006-01-12 01:03:00,201.657,201.671,201.653,201.668,45500000.0
2006-01-12 01:04:00,201.655,201.67,201.653,201.655,75500000.0
2006-01-12 01:05:00,201.665,201.67,201.66,201.67,21500000.0
2006-01-12 01:06:00,201.665,201.67,201.655,201.655,67699999.0
2006-01-12 01:07:00,201.664,201.693,201.664,201.67,44100001.0
2006-01-12 01:08:00,201.672,201.682,201.662,201.662,46800000.0
2006-01-12 01:09:00,201.663,201.663,201.634,201.645,38600000.0
2006-01-12 01:10:00,201.657,201.669,201.646,201.646,59300001.0
2006-01-12 01:11:00,201.662,201.691,201.662,201.676,83500000.0
2006-01-12 01:12:00,201.691,201.712,201.686,201.704,67599999.0
2006-01-12 01:13:00,201.708,201.713,201.701,201.713,7500000.0
2006-01-12 01:14:00,201.7,201.713,201.685,201.685,54400000.0
2006-01-12 01:15:00,201.7,201.71,201.7,201.71,11000000.0
2006-01-12 01:16:00,201.701,201.713,201.677,201.677,66400001.0
2006-01-12 01:17:00,201.661,201.679,201.644,201.664,55699999.0
2006-01-12 01:18:00,201.664,201.668,201.65,201.66,70500001.0
2006-01-12 01:19:00,201.672,201.728,201.672,201.718,48200000.0
2006-01-12 01:20:00,201.718,201.741,201.707,201.725,50000001.0
2006-01-12 01:21:00,201.722,201.722,201.702,201.717,63300000.0
2006-01-12 01:22:00,201.719,201.719,201.683,201.688,48400000.0
2006-01-12 01:23:00,201.672,201.672,201.64,201.64,30600000.0
2006-01-12 01:24:00,201.634,201.634,201.594,201.622,35500000.0
2006-01-12 01:25:00,201.621,201.645,201.621,201.645,48300000.0
2006-01-12 01:26:00,201.641,201.674,201.64,201.674,35900000.0
2006-01-12 01:27:00,201.685,201.735,201.685,201.735,51500000.0
2006-01-12 01:28:00,201.731,201.731,201.712,201.727,34799999.0
2006-01-12 01:29:00,201.738,201.774,201.738,201.774,90400001.0
2006-01-12 01:30:00,201.787,201.817,201.786,201.817,43800000.0
2006-01-12 01:31:00,201.825,201.828,201.797,201.808,45900000.0
2006-01-12 01:32:00,201.81,201.82,201.791,201.82,27000000.0
2006-01-12 01:33:00,201.815,201.815,201.763,201.79,52600000.0
2006-01-12 01:34:00,201.794,201.794,201.772,201.775,29900000.0
2006-01-12 01:35:00,201.778,201.792,201.778,201.79,44000000.0
2006-01-12 01:36:00,201.796,201.797,201.781,201.79,38800000.0
2006-01-12 01:37:00,201.795,201.795,201.766,201.766,32100000.0
2006-01-12 01:38:00,201.755,201.777,201.755,201.777,59700000.0
2006-01-12 01:39:00,201.784,201.82,201.781,201.806,29500000.0
2006-01-12 01:40:00,201.804,201.853,201.801,201.813,45100000.0
2006-01-12 01:41:00,201.824,201.847,201.816,201.829,80400000.0
2006-01-12 01:42:00,201.837,201.837,201.815,201.815,27200000.0
2006-01-12 01:43:00,201.796,201.814,201.793,201.804,20600000.0
2006-01-12 01:44:00,201.804,201.808,201.789,201.805,19900000.0
2006-01-12 01:45:00,201.812,201.837,201.809,201.833,62900000.0
2006-01-12 01:46:00,201.83,201.833,201.796,201.816,57000000.0
2006-01-12 01:47:00,201.799,201.81,201.799,201.806,48299999.0
2006-01-12 01:48:00,201.813,201.82,201.813,201.813,30700000.0
2006-01-12 01:49:00,201.815,201.815,201.79,201.8,34200000.0
2006-01-12 01:50:00,201.81,201.815,201.798,201.808,59000000.0
2006-01-12 01:51:00,201.787,201.808,201.787,201.804,50000001.0
2006-01-12 01:52:00,201.799,201.837,201.799,201.837,44300001.0
2006-01-12 01:53:00,201.827,201.85,201.827,201.85,66799999.0
2006-01-12 01:54:00,201.862,201.875,201.833,201.872,62899999.0
2006-01-12 01:55:00,201.879,201.884,201.848,201.848,64600000.0
2006-01-12 01:56:00,201.854,201.863,201.844,201.849,56000000.0
2006-01-12 01:57:00,201.857,201.874,201.848,201.874,54100000.0
2006-01-12 01:58:00,201.875,201.875,201.854,201.854,10400000.0
2006-01-12 01:59:00,201.854,201.871,201.854,201.863,71700000.0
2006-01-12 02:00:00,201.859,201.876,201.855,201.855,20000000.0
2006-01-12 02:01:00,201.841,201.857,201.829,201.829,58500000.0
2006-01-12 02:02:00,201.835,201.865,201.832,201.841,41000000.0
2006-01-12 02:03:00,201.847,201.855,201.824,201.824,50600000.0
2006-01-12 02:04:00,201.825,201.83,201.811,201.815,39299999.0
2006-01-12 02:05:00,201.817,201.824,201.801,201.801,29600000.0
2006-01-12 02:06:00,201.8,201.822,201.8,201.822,53399999.0
2006-01-12 02:07:00,201.839,201.839,201.803,201.819,49700000.0
2006-01-12 02:08:00,201.838,201.872,201.838,201.859,81899999.0
2006-01-12 02:09:00,201.868,201.884,201.853,201.853,44200000.0
2006-01-12 02:10:00,201.859,201.88,201.859,201.867,73700000.0
2006-01-12 02:11:00,201.855,201.855,201.839,201.839,96300001.0
2006-01-12 02:12:00,201.826,201.852,201.81,201.852,55599999.0
2006-01-12 02:13:00,201.844,201.862,201.827,201.855,34200000.0
2006-01-12 02:14:00,201.856,201.867,201.842,201.859,24900000.0
2006-01-12 02:15:00,201.869,201.869,201.781,201.781,83800001.0
2006-01-12 02:16:00,201.781,201.799,201.758,201.793,60200001.0
2006-01-12 02:17:00,201.803,201.833,201.798,201.816,73600000.0
2006-01-12 02:18:00,201.802,201.818,201.785,201.792,55100000.0
2006-01-12 02:19:00,201.791,201.818,201.784,201.784,43699999.0
2006-01-12 02:20:00,201.788,201.811,201.788,201.811,51400000.0
2006-01-12 02:21:00,201.828,201.832,201.824,201.824,33900000.0
2006-01-12 02:22:00,201.813,201.829,201.812,201.815,43400000.0
2006-01-12 02:23:00,201.82,201.831,201.814,201.815,37400000.0
2006-01-12 02:24:00,201.813,201.82,201.81,201.81,22500000.0
2006-01-12 02:25:00,201.82,201.82,201.803,201.81,46800000.0
2006-01-12 02:26:00,201.82,201.857,201.82,201.827,46500000.0
2006-01-12 02:27:00,201.826,201.855,201.826,201.855,58100000.0
2006-01-12 02:28:00,201.852,201.852,201.818,201.818,42299999.0
2006-01-12 02:29:00,201.827,201.846,201.827,201.827,54399999.0
2006-01-12 02:30:00,201.81,201.83,201.792,201.792,61500000.0
2006-01-12 02:31:00,201.805,201.805,201.778,201.79,50700000.0
2006-01-12 02:32:00,201.801,201.815,201.801,201.813,38100000.0
2006-01-12 02:33:00,201.816,201.817,201.798,201.798,18400000.0
2006-01-12 02:34:00,201.785,201.785,201.733,201.741,28100000.0
2006-01-12 02:35:00,201.74,201.745,201.729,201.745,39200000.0
2006-01-12 02:36:00,201.743,201.75,201.725,201.75,17900000.0
2006-01-12 02:37:00,201.751,201.772,201.721,201.772,45699999.0
2006-01-12 02:38:00,201.76,201.762,201.722,201.728,68200000.0
2006-01-12 02:39:00,201.739,201.756,201.725,201.728,46200000.0
2006-01-12 02:40:00,201.724,201.744,201.724,201.741,56200000.0
2006-01-12 02:41:00,201.761,201.761,201.727,201.74,45600000.0
2006-01-12 02:42:00,201.745,201.777,201.745,201.745,31500000.0
2006-01-12 02:43:00,201.762,201.773,201.746,201.758,21100000.0
2006-01-12 02:44:00,201.744,201.757,201.736,201.755,40400000.0
2006-01-12 02:45:00,201.734,201.734,201.676,201.7,44000000.0
2006-01-12 02:46:00,201.691,201.695,201.68,201.68,57800000.0
2006-01-12 02:47:00,201.673,201.684,201.672,201.678,38300000.0
2006-01-12 02:48:00,201.677,201.713,201.677,201.692,56600000.0
2006-01-12 02:49:00,201.691,201.692,201.678,201.689,56900000.0
2006-01-12 02:50:00,201.67,201.67,201.565,201.565,69900000.0
2006-01-12 02:51:00,201.586,201.628,201.58,201.622,24800000.0
2006-01-12 02:52:00,201.623,201.665,201.623,201.665,47800001.0
2006-01-12 02:53:00,201.667,201.702,201.667,201.674,50700000.0
2006-01-12 02:54:00,201.674,201.725,201.674,201.725,71800001.0
2006-01-12 02:55:00,201.704,201.725,201.697,201.722,41600000.0
2006-01-12 02:56:00,201.72,201.742,201.714,201.742,54800000.0
2006-01-12 02:57:00,201.743,201.743,201.716,201.721,31500000.0
2006-01-12 02:58:00,201.727,201.742,201.727,201.742,52100000.0
2006-01-12 02:59:00,201.732,201.746,201.714,201.734,27100000.0
2006-01-12 03:00:00,201.732,201.74,201.691,201.691,60400000.0
2006-01-12 03:01:00,201.691,201.691,201.662,201.675,23200000.0
2006-01-12 03:02:00,201.683,201.692,201.666,201.666,42700000.0
2006-01-12 03:03:00,201.665,201.665,201.604,201.604,24000000.0
2006-01-12 03:04:00,201.605,201.624,201.605,201.617,37300000.0
2006-01-12 03:05:00,201.596,201.615,201.589,201.593,60700000.0
2006-01-12 03:06:00,201.596,201.596,201.553,201.553,37500000.0
2006-01-12 03:07:00,201.541,201.578,201.541,201.565,18500000.0
2006-01-12 03:08:00,201.571,201.581,201.561,201.566,31700000.0
2006-01-12 03:09:00,201.559,201.565,201.55,201.565,73099999.0
2006-01-12 03:10:00,201.551,201.569,201.538,201.557,51700000.0
2006-01-12 03:11:00,201.552,201.552,201.519,201.54,47500000.0
2006-01-12 03:12:00,201.544,201.544,201.518,201.532,76299998.0
2006-01-12 03:13:00,201.544,201.553,201.532,201.532,45500000.0
2006-01-12 03:14:00,201.538,201.565,201.533,201.55,54500000.0
2006-01-12 03:15:00,201.556,201.58,201.551,201.57,30900000.0
2006-01-12 03:16:00,201.589,201.608,201.589,201.6,52600002.0
2006-01-12 03:17:00,201.573,201.575,201.551,201.551,56000000.0
2006-01-12 03:18:00,201.573,201.585,201.563,201.585,29000000.0
2006-01-12 03:19:00,201.59,201.595,201.582,201.594,85499999.0
2006-01-12 03:20:00,201.59,201.619,201.59,201.609,34800000.0
2006-01-12 03:21:00,201.619,201.619,201.589,201.612,73900000.0
2006-01-12 03:22:00,201.621,201.621,201.599,201.611,44400000.0
2006-01-12 03:23:00,201.624,201.624,201.595,201.611,64800000.0
2006-01-12 03:24:00,201.629,201.642,201.614,201.642,52399999.0
2006-01-12 03:25:00,201.635,201.635,201.622,201.629,59600000.0
2006-01-12 03:26:00,201.617,201.617,201.607,201.609,23100000.0
2006-01-12 03:27:00,201.598,201.615,201.595,201.614,42700000.0
2006-01-12 03:28:00,201.627,201.632,201.591,201.607,43900000.0
2006-01-12 03:29:00,201.612,201.624,201.605,201.617,42300000.0
2006-01-12 03:30:00,201.607,201.633,201.607,201.624,19500000.0
2006-01-12 03:31:00,201.65,201.67,201.634,201.67,15000000.0
2006-01-12 03:32:00,201.667,201.678,201.654,201.67,37600000.0
2006-01-12 03:33:00,201.674,201.68,201.663,201.679,29400000.0
2006-01-12 03:34:00,201.68,201.697,201.673,201.673,96299999.0
2006-01-12 03:35:00,201.669,201.69,201.655,201.656,51400000.0
2006-01-12 03:36:00,201.654,201.691,201.651,201.674,60700000.0
2006-01-12 03:37:00,201.692,201.692,201.652,201.665,39800000.0
2006-01-12 03:38:00,201.691,201.696,201.644,201.661,69099999.0
2006-01-12 03:39:00,201.652,201.677,201.645,201.674,106400001.0
2006-01-12 03:40:00,201.662,201.673,201.641,201.655,66100001.0
2006-01-12 03:41:00,201.66,201.66,201.634,201.642,67600000.0
2006-01-12 03:42:00,201.652,201.67,201.615,201.656,64299999.0
2006-01-12 03:43:00,201.661,201.678,201.629,201.678,26400000.0
2006-01-12 03:44:00,201.7,201.715,201.664,201.664,77099998.0
2006-01-12 03:45:00,201.643,201.66,201.64,201.66,44100000.0
2006-01-12 03:46:00,201.661,201.693,201.651,201.651,46900000.0
2006-01-12 03:47:00,201.652,201.652,201.6,201.6,46000000.0
2006-01-12 03:48:00,201.597,201.615,201.588,201.614,58600000.0
2006-01-12 03:49:00,201.613,201.665,201.605,201.665,32500000.0
2006-01-12 03:50:00,201.68,201.681,201.568,201.569,74699999.0
2006-01-12 03:51:00,201.567,201.578,201.53,201.53,63900000.0
2006-01-12 03:52:00,201.525,201.565,201.521,201.528,58400000.0
2006-01-12 03:53:00,201.537,201.59,201.518,201.59,39800000.0
2006-01-12 03:54:00,201.589,201.607,201.565,201.565,45400000.0
2006-01-12 03:55:00,201.552,201.552,201.437,201.437,56100000.0
2006-01-12 03:56:00,201.415,201.524,201.415,201.524,36300000.0
2006-01-12 03:57:00,201.54,201.544,201.472,201.49,22700000.0
2006-01-12 03:58:00,201.478,201.491,201.467,201.491,42600000.0
2006-01-12 03:59:00,201.502,201.533,201.502,201.525,45600000.0
2006-01-12 04:00:00,201.508,201.508,201.477,201.502,59400000.0
2006-01-12 04:01:00,201.508,201.509,201.493,201.509,58400000.0
2006-01-12 04:02:00,201.503,201.531,201.497,201.521,94100001.0
2006-01-12 04:03:00,201.535,201.569,201.535,201.553,55400000.0
2006-01-12 04:04:00,201.535,201.549,201.519,201.532,32200000.0
2006-01-12 04:05:00,201.509,201.515,201.494,201.501,89700000.0
2006-01-12 04:06:00,201.499,201.521,201.487,201.487,48800000.0
2006-01-12 04:07:00,201.471,201.471,201.422,201.422,17400000.0
2006-01-12 04:08:00,201.427,201.45,201.398,201.45,57100000.0
2006-01-12 04:09:00,201.455,201.476,201.452,201.452,60300000.0
2006-01-12 04:10:00,201.47,201.487,201.469,201.474,51600000.0
2006-01-12 04:11:00,201.475,201.475,201.41,201.41,45500000.0
2006-01-12 04:12:00,201.402,201.444,201.402,201.43,44500000.0
2006-01-12 04:13:00,201.431,201.432,201.393,201.412,60500000.0
2006-01-12 04:14:00,201.409,201.452,201.409,201.452,73499999.0
2006-01-12 04:15:00,201.454,201.454,201.423,201.445,58400000.0
2006-01-12 04:16:00,201.434,201.464,201.434,201.464,46500001.0
2006-01-12 04:17:00,201.461,201.499,201.452,201.484,50500000.0
2006-01-12 04:18:00,201.457,201.475,201.439,201.44,32200000.0
2006-01-12 04:19:00,201.431,201.437,201.417,201.422,79500001.0
2006-01-12 04:20:00,201.413,201.421,201.388,201.388,54000000.0
2006-01-12 04:21:00,201.414,201.432,201.414,201.43,35400000.0
2006-01-12 04:22:00,201.416,201.42,201.382,201.411,49000000.0
2006-01-12 04:23:00,201.423,201.438,201.404,201.438,46500000.0
2006-01-12 04:24:00,201.43,201.455,201.426,201.455,50100000.0
2006-01-12 04:25:00,201.448,201.468,201.448,201.453,49900000.0
2006-01-12 04:26:00,201.459,201.482,201.458,201.465,25900000.0
2006-01-12 04:27:00,201.457,201.488,201.45,201.483,41200000.0
2006-01-12 04:28:00,201.466,201.466,201.427,201.428,40200000.0
2006-01-12 04:29:00,201.425,201.428,201.414,201.42,68800000.0
2006-01-12 04:30:00,201.423,201.423,201.406,201.406,31400001.0
2006-01-12 04:31:00,201.405,201.405,201.385,201.385,35100000.0
2006-01-12 04:32:00,201.374,201.388,201.361,201.388,39400000.0
2006-01-12 04:33:00,201.398,201.43,201.398,201.43,63500001.0
2006-01-12 04:34:00,201.416,201.416,201.377,201.377,25200000.0
2006-01-12 04:35:00,201.375,201.395,201.363,201.388,68600000.0
2006-01-12 04:36:00,201.381,201.382,201.349,201.365,65200000.0
2006-01-12 04:37:00,201.38,201.397,201.375,201.375,31200000.0
2006-01-12 04:38:00,201.372,201.372,201.347,201.36,47500001.0
2006-01-12 04:39:00,201.361,201.375,201.347,201.375,22400000.0
2006-01-12 04:40:00,201.38,201.387,201.373,201.383,27700000.0
2006-01-12 04:41:00,201.397,201.412,201.392,201.397,56399999.0
2006-01-12 04:42:00,201.384,201.392,201.357,201.357,54900000.0
2006-01-12 04:43:00,201.381,201.42,201.381,201.405,28300000.0
2006-01-12 04:44:00,201.415,201.415,201.385,201.39,46500001.0
2006-01-12 04:45:00,201.38,201.395,201.38,201.39,58700000.0
2006-01-12 04:46:00,201.396,201.409,201.396,201.399,14900000.0
2006-01-12 04:47:00,201.41,201.415,201.405,201.41,43000000.0
2006-01-12 04:48:00,201.428,201.433,201.422,201.429,43600000.0
2006-01-12 04:49:00,201.422,201.436,201.411,201.411,20900000.0
2006-01-12 04:50:00,201.417,201.421,201.398,201.41,66599999.0
2006-01-12 04:51:00,201.419,201.441,201.419,201.438,30400000.0
2006-01-12 04:52:00,201.423,201.426,201.406,201.426,40500000.0
2006-01-12 04:53:00,201.44,201.44,201.42,201.425,64700000.0
2006-01-12 04:54:00,201.425,201.425,201.393,201.415,66600000.0
2006-01-12 04:55:00,201.418,201.437,201.418,201.425,38700000.0
2006-01-12 04:56:00,201.438,201.452,201.434,201.434,33000000.0
2006-01-12 04:57:00,201.433,201.446,201.409,201.409,44100000.0
2006-01-12 04:58:00,201.396,201.423,201.396,201.405,29900000.0
2006-01-12 04:59:00,201.435,201.442,201.381,201.391,84200001.0
2006-01-12 05:00:00,201.386,201.394,201.37,201.37,50500000.0
2006-01-12 05:01:00,201.369,201.413,201.369,201.413,56300000.0
2006-01-12 05:02:00,201.414,201.427,201.404,201.417,43800000.0
2006-01-12 05:03:00,201.417,201.427,201.409,201.427,58300000.0
2006-01-12 05:04:00,201.435,201.438,201.433,201.437,32300000.0
2006-01-12 05:05:00,201.434,201.434,201.4,201.405,64600000.0
2006-01-12 05:06:00,201.396,201.407,201.38,201.38,52700000.0
2006-01-12 05:07:00,201.399,201.399,201.339,201.339,54400000.0
2006-01-12 05:08:00,201.332,201.374,201.332,201.367,29300000.0
2006-01-12 05:09:00,201.372,201.382,201.361,201.382,47100000.0
2006-01-12 05:10:00,201.38,201.414,201.357,201.408,68200000.0
2006-01-12 05:11:00,201.424,201.462,201.418,201.462,39800000.0
2006-01-12 05:12:00,201.463,201.481,201.463,201.481,19600000.0
2006-01-12 05:13:00,201.485,201.51,201.469,201.493,79900000.0
2006-01-12 05:14:00,201.501,201.505,201.465,201.478,53200000.0
2006-01-12 05:15:00,201.477,201.484,201.462,201.475,93900001.0
2006-01-12 05:16:00,201.482,201.524,201.482,201.52,27600000.0
2006-01-12 05:17:00,201.507,201.564,201.507,201.534,23800000.0
2006-01-12 05:18:00,201.525,201.525,201.515,201.515,35700000.0
2006-01-12 05:19:00,201.522,201.529,201.502,201.51,101200000.0
2006-01-12 05:20:00,201.527,201.528,201.505,201.505,30900000.0
2006-01-12 05:21:00,201.498,201.511,201.489,201.496,62700001.0
2006-01-12 05:22:00,201.512,201.527,201.512,201.513,49200000.0
2006-01-12 05:23:00,201.532,201.551,201.532,201.551,61500000.0
2006-01-12 05:24:00,201.557,201.557,201.511,201.523,73700000.0
2006-01-12 05:25:00,201.529,201.543,201.523,201.543,78700001.0
2006-01-12 05:26:00,201.544,201.564,201.538,201.538,63500001.0
2006-01-12 05:27:00,201.535,201.557,201.53,201.541,71600001.0
2006-01-12 05:28:00,201.542,201.542,201.522,201.542,45400000.0
2006-01-12 05:29:00,201.537,201.544,201.52,201.52,45300000.0
2006-01-12 05:30:00,201.531,201.531,201.505,201.517,74799999.0
2006-01-12 05:31:00,201.513,201.513,201.493,201.493,30800000.0
2006-01-12 05:32:00,201.509,201.509,201.494,201.505,102200000.0
2006-01-12 05:33:00,201.51,201.528,201.51,201.519,43700000.0
2006-01-12 05:34:00,201.524,201.526,201.524,201.526,10000000.0
2006-01-12 05:35:00,201.537,201.542,201.524,201.531,81100000.0
2006-01-12 05:36:00,201.525,201.546,201.522,201.536,47800000.0
2006-01-12 05:37:00,201.538,201.538,201.509,201.513,36399999.0
2006-01-12 05:38:00,201.507,201.536,201.507,201.532,37500000.0
2006-01-12 05:39:00,201.529,201.533,201.525,201.533,28900000.0
2006-01-12 05:40:00,201.534,201.557,201.519,201.557,56900000.0
2006-01-12 05:41:00,201.547,201.566,201.543,201.562,62200000.0
2006-01-12 05:42:00,201.564,201.564,201.501,201.513,50899999.0
2006-01-12 05:43:00,201.504,201.519,201.502,201.509,47000000.0
2006-01-12 05:44:00,201.526,201.529,201.513,201.525,49900000.0
2006-01-12 05:45:00,201.525,201.525,201.52,201.52,34800000.0
2006-01-12 05:46:00,201.511,201.534,201.511,201.519,77200000.0
2006-01-12 05:47:00,201.527,201.539,201.525,201.525,42600000.0
2006-01-12 05:48:00,201.53,201.537,201.522,201.532,52200000.0
2006-01-12 05:49:00,201.53,201.541,201.527,201.533,38000000.0
2006-01-12 05:50:00,201.51,201.513,201.466,201.473,57600000.0
2006-01-12 05:51:00,201.448,201.478,201.414,201.462,39400000.0
2006-01-12 05:52:00,201.505,201.516,201.481,201.496,49199999.0
2006-01-12 05:53:00,201.488,201.497,201.472,201.472,85900001.0
2006-01-12 05:54:00,201.478,201.492,201.473,201.474,68699999.0
2006-01-12 05:55:00,201.473,201.492,201.457,201.492,67800000.0
2006-01-12 05:56:00,201.497,201.5,201.474,201.477,48900000.0
2006-01-12 05:57:00,201.499,201.499,201.434,201.434,57300000.0
2006-01-12 05:58:00,201.447,201.493,201.447,201.493,40600000.0
2006-01-12 05:59:00,201.493,201.493,201.465,201.465,44700000.0
2006-01-12 06:00:00,201.467,201.482,201.46,201.469,33400000.0
2006-01-12 06:01:00,201.486,201.496,201.46,201.46,59600000.0
2006-01-12 06:02:00,201.456,201.464,201.446,201.457,68200001.0
2006-01-12 06:03:00,201.454,201.469,201.438,201.463,66400000.0
2006-01-12 06:04:00,201.458,201.472,201.451,201.468,75300000.0
2006-01-12 06:05:00,201.468,201.471,201.458,201.468,26700000.0
2006-01-12 06:06:00,201.476,201.51,201.467,201.5,68300001.0
2006-01-12 06:07:00,201.502,201.502,201.481,201.495,18400000.0
2006-01-12 06:08:00,201.496,201.529,201.496,201.529,32600000.0
2006-01-12 06:09:00,201.519,201.521,201.503,201.503,66200001.0
2006-01-12 06:10:00,201.494,201.512,201.494,201.512,16000000.0
2006-01-12 06:11:00,201.507,201.53,201.504,201.53,62999998.0
2006-01-12 06:12:00,201.527,201.531,201.527,201.531,8400000.0
2006-01-12 06:13:00,201.506,201.523,201.506,201.515,70700000.0
2006-01-12 06:14:00,201.515,201.528,201.515,201.515,80099999.0
2006-01-12 06:15:00,201.506,201.506,201.478,201.478,48000000.0
2006-01-12 06:16:00,201.474,201.482,201.472,201.475,37500000.0
2006-01-12 06:17:00,201.485,201.505,201.484,201.505,35800000.0
2006-01-12 06:18:00,201.491,201.509,201.488,201.495,53400000.0
2006-01-12 06:19:00,201.505,201.508,201.486,201.489,45000000.0
2006-01-12 06:20:00,201.495,201.497,201.483,201.497,36000000.0
2006-01-12 06:21:00,201.501,201.519,201.497,201.497,52600000.0
2006-01-12 06:22:00,201.499,201.52,201.482,201.482,49800001.0
2006-01-12 06:23:00,201.504,201.51,201.499,201.502,59400000.0
2006-01-12 06:24:00,201.488,201.504,201.488,201.504,8800000.0
2006-01-12 06:25:00,201.502,201.509,201.493,201.5,29400000.0
2006-01-12 06:26:00,201.496,201.506,201.488,201.493,70900001.0
2006-01-12 06:27:00,201.464,201.482,201.464,201.482,54000000.0
2006-01-12 06:28:00,201.478,201.481,201.471,201.478,45500000.0
2006-01-12 06:29:00,201.473,201.473,201.425,201.446,61399999.0
2006-01-12 06:30:00,201.445,201.452,201.433,201.434,45100000.0
2006-01-12 06:31:00,201.453,201.472,201.45,201.461,104400002.0
2006-01-12 06:32:00,201.465,201.472,201.462,201.471,27400000.0
2006-01-12 06:33:00,201.472,201.504,201.472,201.493,49600000.0
2006-01-12 06:34:00,201.495,201.506,201.495,201.498,50300001.0
2006-01-12 06:35:00,201.475,201.497,201.467,201.471,49900000.0
2006-01-12 06:36:00,201.482,201.493,201.48,201.486,28800000.0
2006-01-12 06:37:00,201.487,201.496,201.472,201.472,46199999.0
2006-01-12 06:38:00,201.473,201.473,201.43,201.43,44899999.0
2006-01-12 06:39:00,201.427,201.455,201.417,201.417,43400000.0
2006-01-12 06:40:00,201.406,201.455,201.398,201.455,64300000.0
2006-01-12 06:41:00,201.451,201.451,201.432,201.44,32300000.0
2006-01-12 06:42:00,201.444,201.448,201.425,201.428,49600000.0
2006-01-12 06:43:00,201.429,201.444,201.423,201.428,49699999.0
2006-01-12 06:44:00,201.431,201.502,201.431,201.468,90000000.0
2006-01-12 06:45:00,201.47,201.491,201.465,201.491,41899999.0
2006-01-12 06:46:00,201.481,201.5,201.476,201.495,46200000.0
2006-01-12 06:47:00,201.497,201.499,201.474,201.499,65900000.0
2006-01-12 06:48:00,201.5,201.51,201.481,201.51,42500000.0
2006-01-12 06:49:00,201.49,201.507,201.489,201.489,34300000.0
2006-01-12 06:50:00,201.476,201.49,201.47,201.472,54300000.0
2006-01-12 06:51:00,201.499,201.499,201.477,201.489,76000000.0
2006-01-12 06:52:00,201.49,201.503,201.49,201.498,57000000.0
2006-01-12 06:53:00,201.504,201.504,201.465,201.485,25400000.0
2006-01-12 06:54:00,201.468,201.49,201.468,201.486,25800000.0
2006-01-12 06:55:00,201.483,201.503,201.48,201.503,37200000.0
2006-01-12 06:56:00,201.511,201.511,201.488,201.502,35600000.0
2006-01-12 06:57:00,201.508,201.51,201.49,201.51,41100000.0
2006-01-12 06:58:00,201.502,201.518,201.489,201.498,21000000.0
2006-01-12 06:59:00,201.503,201.546,201.503,201.535,28100000.0
2006-01-12 07:00:00,201.531,201.545,201.509,201.51,43900000.0
2006-01-12 07:01:00,201.506,201.523,201.505,201.523,43400000.0
2006-01-12 07:02:00,201.53,201.53,201.49,201.522,75700000.0
2006-01-12 07:03:00,201.533,201.542,201.523,201.53,58199999.0
2006-01-12 07:04:00,201.521,201.533,201.504,201.512,45600000.0
2006-01-12 07:05:00,201.516,201.522,201.499,201.522,45300000.0
2006-01-12 07:06:00,201.531,201.567,201.531,201.548,65399999.0
2006-01-12 07:07:00,201.555,201.555,201.54,201.548,52900000.0
2006-01-12 07:08:00,201.589,201.595,201.556,201.58,57400000.0
2006-01-12 07:09:00,201.615,201.623,201.6,201.6,44500000.0
2006-01-12 07:10:00,201.601,201.614,201.593,201.6,28600000.0
2006-01-12 07:11:00,201.597,201.607,201.595,201.601,55400001.0
2006-01-12 07:12:00,201.599,201.599,201.558,201.585,27300000.0
2006-01-12 07:13:00,201.569,201.575,201.557,201.575,88200000.0
2006-01-12 07:14:00,201.572,201.58,201.563,201.563,53400001.0
2006-01-12 07:15:00,201.559,201.58,201.559,201.561,39100000.0
2006-01-12 07:16:00,201.575,201.596,201.573,201.592,77399999.0
2006-01-12 07:17:00,201.587,201.587,201.546,201.549,45600000.0
2006-01-12 07:18:00,201.546,201.546,201.529,201.529,23800000.0
2006-01-12 07:19:00,201.542,201.544,201.53,201.542,85100001.0
2006-01-12 07:20:00,201.525,201.536,201.5,201.5,99899998.0
2006-01-12 07:21:00,201.5,201.508,201.5,201.508,45699999.0
2006-01-12 07:22:00,201.513,201.515,201.475,201.475,54500000.0
2006-01-12 07:23:00,201.471,201.482,201.454,201.475,33200000.0
2006-01-12 07:24:00,201.472,201.477,201.464,201.477,56700001.0
2006-01-12 07:25:00,201.473,201.504,201.473,201.496,73000001.0
2006-01-12 07:26:00,201.502,201.502,201.471,201.482,22800000.0
2006-01-12 07:27:00,201.475,201.487,201.471,201.487,39800001.0
2006-01-12 07:28:00,201.5,201.511,201.49,201.495,73900000.0
2006-01-12 07:29:00,201.515,201.531,201.506,201.531,38900000.0
2006-01-12 07:30:00,201.533,201.542,201.527,201.536,22500000.0
2006-01-12 07:31:00,201.543,201.553,201.538,201.547,56200000.0
2006-01-12 07:32:00,201.54,201.57,201.537,201.57,54800000.0
2006-01-12 07:33:00,201.557,201.573,201.557,201.561,45100000.0
2006-01-12 07:34:00,201.559,201.564,201.552,201.552,27600000.0
2006-01-12 07:35:00,201.564,201.576,201.552,201.573,51099999.0
2006-01-12 07:36:00,201.573,201.573,201.543,201.545,21900000.0
2006-01-12 07:37:00,201.532,201.547,201.529,201.529,67299999.0
2006-01-12 07:38:00,201.522,201.546,201.522,201.546,44300000.0
2006-01-12 07:39:00,201.551,201.551,201.521,201.537,64700000.0
2006-01-12 07:40:00,201.536,201.536,201.468,201.475,45700000.0
2006-01-12 07:41:00,201.474,201.474,201.464,201.47,47600000.0
2006-01-12 07:42:00,201.49,201.508,201.49,201.5,41800000.0
2006-01-12 07:43:00,201.496,201.498,201.476,201.496,45700000.0
2006-01-12 07:44:00,201.495,201.497,201.477,201.489,29300000.0
2006-01-12 07:45:00,201.496,201.511,201.479,201.507,67100000.0
2006-01-12 07:46:00,201.517,201.523,201.473,201.482,21400000.0
2006-01-12 07:47:00,201.482,201.505,201.477,201.501,57600000.0
2006-01-12 07:48:00,201.501,201.519,201.501,201.515,50200000.0
2006-01-12 07:49:00,201.496,201.496,201.463,201.478,25900000.0
2006-01-12 07:50:00,201.482,201.482,201.445,201.45,32100000.0
2006-01-12 07:51:00,201.458,201.458,201.436,201.449,40500000.0
2006-01-12 07:52:00,201.439,201.467,201.439,201.459,40000000.0
2006-01-12 07:53:00,201.457,201.462,201.446,201.449,48500000.0
2006-01-12 07:54:00,201.442,201.456,201.441,201.441,27500000.0
2006-01-12 07:55:00,201.426,201.477,201.426,201.463,46000000.0
2006-01-12 07:56:00,201.461,201.483,201.43,201.43,61399999.0
2006-01-12 07:57:00,201.432,201.447,201.418,201.418,62300000.0
2006-01-12 07:58:00,201.425,201.425,201.381,201.393,43500001.0
2006-01-12 07:59:00,201.374,201.374,201.338,201.373,24100000.0
2006-01-12 08:00:00,201.366,201.389,201.339,201.377,35799999.0
2006-01-12 08:01:00,201.392,201.448,201.392,201.401,59900000.0
2006-01-12 08:02:00,201.397,201.413,201.325,201.325,40300000.0
2006-01-12 08:03:00,201.324,201.354,201.324,201.353,31100000.0
2006-01-12 08:04:00,201.341,201.36,201.336,201.336,28200000.0
2006-01-12 08:05:00,201.331,201.355,201.331,201.342,45700001.0
2006-01-12 08:06:00,201.355,201.355,201.299,201.332,46400000.0
2006-01-12 08:07:00,201.329,201.33,201.306,201.33,45000000.0
2006-01-12 08:08:00,201.341,201.341,201.309,201.309,75999998.0
2006-01-12 08:09:00,201.318,201.342,201.307,201.337,31300000.0
2006-01-12 08:10:00,201.344,201.35,201.328,201.333,42600000.0
2006-01-12 08:11:00,201.345,201.36,201.344,201.36,16700000.0
2006-01-12 08:12:00,201.371,201.403,201.371,201.382,35800000.0
2006-01-12 08:13:00,201.375,201.383,201.358,201.383,33800000.0
2006-01-12 08:14:00,201.381,201.392,201.366,201.386,46400000.0
2006-01-12 08:15:00,201.386,201.386,201.309,201.309,48900000.0
2006-01-12 08:16:00,201.318,201.318,201.272,201.272,33900000.0
2006-01-12 08:17:00,201.272,201.294,201.261,201.294,51200000.0
2006-01-12 08:18:00,201.289,201.313,201.269,201.269,46500001.0
2006-01-12 08:19:00,201.272,201.274,201.23,201.238,22900000.0
2006-01-12 08:20:00,201.242,201.261,201.242,201.243,63899999.0
2006-01-12 08:21:00,201.252,201.275,201.25,201.275,36600000.0
2006-01-12 08:22:00,201.278,201.278,201.228,201.243,61000000.0
2006-01-12 08:23:00,201.237,201.288,201.237,201.285,78699999.0
2006-01-12 08:24:00,201.275,201.275,201.218,201.251,27000000.0
2006-01-12 08:25:00,201.241,201.254,201.234,201.235,32100000.0
2006-01-12 08:26:00,201.215,201.291,201.215,201.29,38300000.0
2006-01-12 08:27:00,201.281,201.281,201.251,201.251,39700000.0
2006-01-12 08:28:00,201.262,201.27,201.25,201.25,85400000.0
2006-01-12 08:29:00,201.259,201.278,201.221,201.221,41900000.0
2006-01-12 08:30:00,201.212,201.246,201.212,201.246,63000000.0
2006-01-12 08:31:00,201.245,201.256,201.228,201.228,86800000.0
2006-01-12 08:32:00,201.228,201.262,201.227,201.236,82400001.0
2006-01-12 08:33:00,201.226,201.234,201.217,201.225,60600000.0
2006-01-12 08:34:00,201.235,201.238,201.214,201.238,64800000.0
2006-01-12 08:35:00,201.234,201.256,201.227,201.256,40000000.0
2006-01-12 08:36:00,201.248,201.251,201.233,201.238,56500000.0
2006-01-12 08:37:00,201.169,201.186,201.112,201.112,73700000.0
2006-01-12 08:38:00,201.111,201.265,201.111,201.259,66000000.0
2006-01-12 08:39:00,201.259,201.259,201.23,201.246,33500000.0
2006-01-12 08:40:00,201.266,201.329,201.261,201.329,51400000.0
2006-01-12 08:41:00,201.344,201.353,201.284,201.284,33400000.0
2006-01-12 08:42:00,201.277,201.285,201.261,201.285,70600000.0
2006-01-12 08:43:00,201.281,201.281,201.251,201.251,20000000.0
2006-01-12 08:44:00,201.271,201.294,201.252,201.267,85900002.0
2006-01-12 08:45:00,201.261,201.294,201.261,201.272,70400000.0
2006-01-12 08:46:00,201.259,201.259,201.231,201.257,52200000.0
2006-01-12 08:47:00,201.243,201.243,201.196,201.196,29300000.0
2006-01-12 08:48:00,201.19,201.199,201.177,201.199,22100000.0
2006-01-12 08:49:00,201.192,201.221,201.192,201.217,24600000.0
2006-01-12 08:50:00,201.226,201.247,201.221,201.228,33800000.0
2006-01-12 08:51:00,201.203,201.232,201.2,201.227,56100001.0
2006-01-12 08:52:00,201.241,201.297,201.241,201.297,58400000.0
2006-01-12 08:53:00,201.279,201.283,201.267,201.271,70900000.0
2006-01-12 08:54:00,201.272,201.292,201.247,201.247,45900000.0
2006-01-12 08:55:00,201.262,201.271,201.242,201.266,27300000.0
2006-01-12 08:56:00,201.256,201.289,201.251,201.251,34900000.0
2006-01-12 08:57:00,201.239,201.254,201.221,201.221,27500000.0
2006-01-12 08:58:00,201.205,201.214,201.194,201.209,45100000.0
2006-01-12 08:59:00,201.231,201.253,201.228,201.233,50800000.0
2006-01-12 09:00:00,201.227,201.24,201.206,201.24,49600000.0
2006-01-12 09:01:00,201.243,201.296,201.243,201.292,77800001.0
2006-01-12 09:02:00,201.293,201.293,201.274,201.276,29000000.0
2006-01-12 09:03:00,201.259,201.263,201.243,201.263,30200000.0
2006-01-12 09:04:00,201.243,201.26,201.225,201.233,41999999.0
2006-01-12 09:05:00,201.231,201.231,201.205,201.214,66600000.0
2006-01-12 09:06:00,201.21,201.218,201.192,201.216,69100000.0
2006-01-12 09:07:00,201.205,201.233,201.201,201.233,19200000.0
2006-01-12 09:08:00,201.231,201.248,201.23,201.23,35400000.0
2006-01-12 09:09:00,201.243,201.255,201.235,201.235,25900000.0
2006-01-12 09:10:00,201.262,201.262,201.235,201.244,53600000.0
2006-01-12 09:11:00,201.242,201.257,201.242,201.25,31500000.0
2006-01-12 09:12:00,201.246,201.279,201.243,201.268,72600000.0
2006-01-12 09:13:00,201.262,201.268,201.225,201.24,65000000.0
2006-01-12 09:14:00,201.222,201.229,201.189,201.198,29800000.0
2006-01-12 09:15:00,201.148,201.148,201.127,201.127,7600000.0
2006-01-12 09:16:00,201.097,201.109,201.079,201.079,16200000.0
2006-01-12 09:17:00,201.06,201.079,201.06,201.078,45000000.0
2006-01-12 09:18:00,201.089,201.151,201.089,201.145,61700000.0
2006-01-12 09:19:00,201.122,201.139,201.086,201.139,15000000.0
2006-01-12 09:20:00,201.14,201.208,201.14,201.194,47599999.0
2006-01-12 09:21:00,201.19,201.197,201.178,201.178,61300000.0
2006-01-12 09:22:00,201.178,201.218,201.178,201.2,56300000.0
2006-01-12 09:23:00,201.222,201.222,201.187,201.187,38500000.0
2006-01-12 09:24:00,201.189,201.194,201.169,201.177,61000000.0
2006-01-12 09:25:00,201.182,201.187,201.174,201.179,33900000.0
2006-01-12 09:26:00,201.183,201.186,201.17,201.173,41700000.0
2006-01-12 09:27:00,201.169,201.18,201.162,201.171,75400000.0
2006-01-12 09:28:00,201.18,201.18,201.156,201.171,55800000.0
2006-01-12 09:29:00,201.16,201.237,201.16,201.237,60000000.0
2006-01-12 09:30:00,201.231,201.231,201.139,201.139,23900000.0
2006-01-12 09:31:00,201.151,201.167,201.151,201.154,50600001.0
2006-01-12 09:32:00,201.158,201.165,201.12,201.123,44600000.0
2006-01-12 09:33:00,201.135,201.144,201.125,201.142,41500000.0
2006-01-12 09:34:00,201.15,201.15,201.123,201.125,82200001.0
2006-01-12 09:35:00,201.118,201.148,201.118,201.13,58500000.0
2006-01-12 09:36:00,201.122,201.126,201.037,201.052,42200000.0
2006-01-12 09:37:00,201.047,201.06,201.028,201.05,47400000.0
2006-01-12 09:38:00,201.031,201.044,201.029,201.044,28700000.0
2006-01-12 09:39:00,201.065,201.113,201.065,201.077,56500000.0
2006-01-12 09:40:00,201.07,201.073,201.066,201.072,29900000.0
2006-01-12 09:41:00,201.06,201.06,201.043,201.043,36200000.0
2006-01-12 09:42:00,201.042,201.068,201.042,201.05,31100000.0
2006-01-12 09:43:00,201.063,201.107,201.063,201.101,48900000.0
2006-01-12 09:44:00,201.094,201.105,201.086,201.097,55500000.0
2006-01-12 09:45:00,201.101,201.101,201.073,201.095,43000000.0
2006-01-12 09:46:00,201.097,201.106,201.073,201.073,30300000.0
2006-01-12 09:47:00,201.085,201.138,201.082,201.138,41900000.0
2006-01-12 09:48:00,201.145,201.163,201.14,201.143,72800001.0
2006-01-12 09:49:00,201.116,201.116,201.088,201.09,42400000.0
2006-01-12 09:50:00,201.098,201.122,201.082,201.122,40800000.0
2006-01-12 09:51:00,201.136,201.15,201.119,201.119,26900000.0
2006-01-12 09:52:00,201.12,201.128,201.09,201.09,69700000.0
2006-01-12 09:53:00,201.094,201.099,201.08,201.096,40300000.0
2006-01-12 09:54:00,201.099,201.13,201.097,201.13,41300000.0
2006-01-12 09:55:00,201.148,201.171,201.148,201.166,32300000.0
2006-01-12 09:56:00,201.178,201.275,201.178,201.273,44900000.0
2006-01-12 09:57:00,201.264,201.306,201.264,201.287,20000000.0
2006-01-12 09:58:00,201.295,201.345,201.291,201.345,28800000.0
2006-01-12 09:59:00,201.365,201.366,201.333,201.336,44100000.0
2006-01-12 10:00:00,201.329,201.363,201.329,201.344,47900000.0
2006-01-12 10:01:00,201.343,201.344,201.273,201.342,65300000.0
2006-01-12 10:02:00,201.378,201.409,201.367,201.396,75200000.0
2006-01-12 10:03:00,201.409,201.462,201.409,201.459,30300000.0
2006-01-12 10:04:00,201.473,201.529,201.473,201.528,43799999.0
2006-01-12 10:05:00,201.525,201.525,201.483,201.49,33100000.0
2006-01-12 10:06:00,201.505,201.522,201.491,201.491,42000000.0
2006-01-12 10:07:00,201.523,201.591,201.523,201.567,30400000.0
2006-01-12 10:08:00,201.57,201.626,201.57,201.626,34200000.0
2006-01-12 10:09:00,201.658,201.674,201.649,201.652,43499999.0
2006-01-12 10:10:00,201.644,201.644,201.579,201.63,40500000.0
2006-01-12 10:11:00,201.606,201.618,201.574,201.618,33600000.0
2006-01-12 10:12:00,201.626,201.628,201.591,201.621,47699999.0
2006-01-12 10:13:00,201.61,201.61,201.588,201.603,56300000.0
2006-01-12 10:14:00,201.611,201.615,201.551,201.551,21100000.0
2006-01-12 10:15:00,201.549,201.555,201.506,201.524,39800000.0
2006-01-12 10:16:00,201.532,201.572,201.532,201.557,36800000.0
2006-01-12 10:17:00,201.561,201.612,201.561,201.612,60800000.0
2006-01-12 10:18:00,201.605,201.605,201.549,201.58,38900000.0
2006-01-12 10:19:00,201.578,201.62,201.578,201.62,44500000.0
2006-01-12 10:20:00,201.633,201.635,201.616,201.628,57900000.0
2006-01-12 10:21:00,201.614,201.646,201.614,201.62,64299998.0
2006-01-12 10:22:00,201.618,201.618,201.567,201.583,30000000.0
2006-01-12 10:23:00,201.596,201.603,201.592,201.594,96700002.0
2006-01-12 10:24:00,201.581,201.593,201.58,201.586,84600000.0
2006-01-12 10:25:00,201.571,201.571,201.549,201.558,24100000.0
2006-01-12 10:26:00,201.561,201.561,201.504,201.504,40800000.0
2006-01-12 10:27:00,201.49,201.497,201.48,201.48,31300000.0
2006-01-12 10:28:00,201.473,201.481,201.455,201.48,74900000.0
2006-01-12 10:29:00,201.488,201.516,201.477,201.5,36300000.0
2006-01-12 10:30:00,201.488,201.501,201.473,201.48,60400000.0
2006-01-12 10:31:00,201.455,201.459,201.422,201.427,50400000.0
2006-01-12 10:32:00,201.425,201.43,201.395,201.395,79700000.0
2006-01-12 10:33:00,201.406,201.425,201.399,201.413,92799999.0
2006-01-12 10:34:00,201.446,201.463,201.433,201.463,57400000.0
2006-01-12 10:35:00,201.465,201.475,201.461,201.467,33700000.0
2006-01-12 10:36:00,201.475,201.475,201.455,201.455,34800000.0
2006-01-12 10:37:00,201.453,201.499,201.453,201.499,36200000.0
2006-01-12 10:38:00,201.505,201.513,201.485,201.507,60100000.0
2006-01-12 10:39:00,201.494,201.494,201.45,201.45,28700000.0
2006-01-12 10:40:00,201.454,201.469,201.454,201.464,46199999.0
2006-01-12 10:41:00,201.474,201.48,201.459,201.48,29500000.0
2006-01-12 10:42:00,201.475,201.475,201.46,201.475,46100000.0
2006-01-12 10:43:00,201.465,201.465,201.445,201.453,60300000.0
2006-01-12 10:44:00,201.449,201.449,201.421,201.422,50000000.0
2006-01-12 10:45:00,201.449,201.451,201.434,201.435,53400001.0
2006-01-12 10:46:00,201.402,201.42,201.402,201.411,39500000.0
2006-01-12 10:47:00,201.42,201.432,201.413,201.413,100399999.0
2006-01-12 10:48:00,201.416,201.421,201.401,201.401,91000000.0
2006-01-12 10:49:00,201.407,201.414,201.394,201.396,37700000.0
2006-01-12 10:50:00,201.391,201.409,201.388,201.39,29700000.0
2006-01-12 10:51:00,201.403,201.442,201.403,201.424,30500000.0
2006-01-12 10:52:00,201.425,201.426,201.415,201.424,37500000.0
2006-01-12 10:53:00,201.42,201.435,201.418,201.428,61900001.0
2006-01-12 10:54:00,201.413,201.44,201.413,201.44,37899999.0
2006-01-12 10:55:00,201.44,201.44,201.409,201.413,39300000.0
2006-01-12 10:56:00,201.407,201.421,201.392,201.408,60100000.0
2006-01-12 10:57:00,201.398,201.417,201.394,201.394,47500000.0
2006-01-12 10:58:00,201.385,201.403,201.378,201.403,38500000.0
2006-01-12 10:59:00,201.407,201.408,201.337,201.337,42600001.0
2006-01-12 11:00:00,201.34,201.353,201.339,201.339,13400000.0
2006-01-12 11:01:00,201.339,201.355,201.318,201.355,24000000.0
2006-01-12 11:02:00,201.35,201.357,201.328,201.343,87200000.0
2006-01-12 11:03:00,201.308,201.308,201.254,201.258,30300000.0
2006-01-12 11:04:00,201.267,201.289,201.263,201.269,59699999.0
2006-01-12 11:05:00,201.248,201.254,201.24,201.242,30300000.0
2006-01-12 11:06:00,201.244,201.259,201.238,201.259,55600000.0
2006-01-12 11:07:00,201.241,201.248,201.234,201.235,35400000.0
2006-01-12 11:08:00,201.258,201.273,201.248,201.255,59000000.0
2006-01-12 11:09:00,201.226,201.226,201.168,201.185,59100000.0
2006-01-12 11:10:00,201.126,201.126,200.759,200.759,47000000.0
2006-01-12 11:11:00,200.76,201.128,200.76,201.125,67200000.0
2006-01-12 11:12:00,201.095,201.122,201.048,201.122,66800000.0
2006-01-12 11:13:00,201.101,201.176,201.098,201.142,53400000.0
2006-01-12 11:14:00,201.156,201.171,201.124,201.125,64699999.0
2006-01-12 11:15:00,201.136,201.191,201.136,201.166,56400000.0
2006-01-12 11:16:00,201.156,201.185,201.154,201.181,40700000.0
2006-01-12 11:17:00,201.197,201.252,201.179,201.216,71599999.0
2006-01-12 11:18:00,201.202,201.261,201.202,201.232,116500001.0
2006-01-12 11:19:00,201.227,201.231,201.17,201.17,28600000.0
2006-01-12 11:20:00,201.139,201.205,201.134,201.204,80100000.0
2006-01-12 11:21:00,201.232,201.239,201.177,201.192,73100000.0
2006-01-12 11:22:00,201.211,201.263,201.211,201.249,23100000.0
2006-01-12 11:23:00,201.245,201.377,201.245,201.37,47300000.0
2006-01-12 11:24:00,201.372,201.375,201.263,201.264,28400000.0
2006-01-12 11:25:00,201.243,201.298,201.236,201.288,54200000.0
2006-01-12 11:26:00,201.27,201.27,201.224,201.254,79500000.0
2006-01-12 11:27:00,201.258,201.258,201.239,201.239,13400000.0
2006-01-12 11:28:00,201.257,201.271,201.234,201.234,80200001.0
2006-01-12 11:29:00,201.268,201.268,201.235,201.246,37500000.0
2006-01-12 11:30:00,201.234,201.306,201.129,201.306,60200000.0
2006-01-12 11:31:00,201.325,201.341,201.296,201.308,71100001.0
2006-01-12 11:32:00,201.29,201.374,201.278,201.373,92299999.0
2006-01-12 11:33:00,201.374,201.431,201.374,201.431,26400000.0
2006-01-12 11:34:00,201.429,201.43,201.381,201.43,43700000.0
2006-01-12 11:35:00,201.431,201.45,201.414,201.421,62499999.0
2006-01-12 11:36:00,201.405,201.418,201.385,201.418,90900000.0
2006-01-12 11:37:00,201.439,201.465,201.435,201.45,44500000.0
2006-01-12 11:38:00,201.468,201.477,201.446,201.45,24800000.0
2006-01-12 11:39:00,201.435,201.435,201.41,201.423,65200001.0
2006-01-12 11:40:00,201.405,201.42,201.392,201.399,70500002.0
2006-01-12 11:41:00,201.402,201.402,201.371,201.388,75500000.0
2006-01-12 11:42:00,201.394,201.432,201.391,201.432,95300000.0
2006-01-12 11:43:00,201.429,201.468,201.405,201.405,69400000.0
2006-01-12 11:44:00,201.42,201.42,201.392,201.392,45700000.0
2006-01-12 11:45:00,201.391,201.468,201.391,201.425,33700000.0
2006-01-12 11:46:00,201.421,201.424,201.409,201.411,73099998.0
2006-01-12 11:47:00,201.429,201.473,201.429,201.45,37900000.0
2006-01-12 11:48:00,201.439,201.469,201.436,201.469,26900000.0
2006-01-12 11:49:00,201.462,201.485,201.445,201.445,78999999.0
2006-01-12 11:50:00,201.431,201.431,201.4,201.402,57300000.0
2006-01-12 11:51:00,201.42,201.42,201.4,201.407,55000000.0
2006-01-12 11:52:00,201.407,201.424,201.403,201.424,37800000.0
2006-01-12 11:53:00,201.442,201.442,201.407,201.407,60800000.0
2006-01-12 11:54:00,201.41,201.435,201.41,201.435,35400000.0
2006-01-12 11:55:00,201.463,201.532,201.463,201.532,31300000.0
2006-01-12 11:56:00,201.532,201.532,201.492,201.519,38700000.0
2006-01-12 11:57:00,201.519,201.519,201.49,201.49,75700002.0
2006-01-12 11:58:00,201.503,201.533,201.489,201.491,49200000.0
2006-01-12 11:59:00,201.548,201.601,201.536,201.588,42600000.0
2006-01-12 12:00:00,201.616,201.622,201.578,201.58,40200000.0
2006-01-12 12:01:00,201.561,201.575,201.522,201.575,61700001.0
2006-01-12 12:02:00,201.586,201.597,201.569,201.58,103299999.0
2006-01-12 12:03:00,201.587,201.587,201.532,201.56,34600000.0
2006-01-12 12:04:00,201.55,201.55,201.508,201.508,49800000.0
2006-01-12 12:05:00,201.478,201.485,201.443,201.447,63500000.0
2006-01-12 12:06:00,201.426,201.426,201.393,201.402,43800000.0
2006-01-12 12:07:00,201.417,201.431,201.404,201.415,49900000.0
2006-01-12 12:08:00,201.419,201.421,201.4,201.4,22500000.0
2006-01-12 12:09:00,201.392,201.401,201.352,201.352,37800000.0
2006-01-12 12:10:00,201.346,201.372,201.326,201.355,25900000.0
2006-01-12 12:11:00,201.356,201.387,201.338,201.338,45800000.0
2006-01-12 12:12:00,201.335,201.412,201.335,201.407,54999999.0
2006-01-12 12:13:00,201.422,201.491,201.422,201.491,50700000.0
2006-01-12 12:14:00,201.496,201.527,201.49,201.503,72700001.0
2006-01-12 12:15:00,201.48,201.496,201.407,201.496,56100000.0
2006-01-12 12:16:00,201.485,201.508,201.479,201.493,71300000.0
2006-01-12 12:17:00,201.481,201.497,201.436,201.455,50400000.0
2006-01-12 12:18:00,201.461,201.475,201.451,201.451,27800000.0
2006-01-12 12:19:00,201.449,201.459,201.433,201.442,58199999.0
2006-01-12 12:20:00,201.441,201.482,201.441,201.482,32400000.0
2006-01-12 12:21:00,201.486,201.499,201.474,201.489,83200000.0
2006-01-12 12:22:00,201.475,201.54,201.443,201.527,54700000.0
2006-01-12 12:23:00,201.549,201.549,201.517,201.543,58599999.0
2006-01-12 12:24:00,201.531,201.553,201.506,201.506,33800000.0
2006-01-12 12:25:00,201.517,201.55,201.517,201.547,33600000.0
2006-01-12 12:26:00,201.531,201.536,201.518,201.536,56799999.0
2006-01-12 12:27:00,201.534,201.562,201.534,201.558,55600001.0
2006-01-12 12:28:00,201.565,201.565,201.488,201.488,63200000.0
2006-01-12 12:29:00,201.485,201.511,201.452,201.452,62300001.0
2006-01-12 12:30:00,201.447,201.448,201.424,201.442,57000000.0
2006-01-12 12:31:00,201.452,201.461,201.44,201.44,50000000.0
2006-01-12 12:32:00,201.446,201.485,201.415,201.485,75300001.0
2006-01-12 12:33:00,201.497,201.497,201.437,201.453,27300000.0
2006-01-12 12:34:00,201.403,201.403,201.255,201.255,17300000.0
2006-01-12 12:35:00,201.267,201.36,201.267,201.338,35200000.0
2006-01-12 12:36:00,201.352,201.388,201.336,201.382,64899999.0
2006-01-12 12:37:00,201.416,201.421,201.38,201.42,110999999.0
2006-01-12 12:38:00,201.44,201.45,201.408,201.445,71900001.0
2006-01-12 12:39:00,201.438,201.438,201.418,201.421,39800000.0
2006-01-12 12:40:00,201.403,201.403,201.366,201.372,41200000.0
2006-01-12 12:41:00,201.38,201.38,201.347,201.347,37800000.0
2006-01-12 12:42:00,201.359,201.376,201.35,201.369,58200000.0
2006-01-12 12:43:00,201.371,201.392,201.361,201.383,43900000.0
2006-01-12 12:44:00,201.381,201.386,201.363,201.37,63400000.0
2006-01-12 12:45:00,201.355,201.372,201.339,201.339,93400001.0
2006-01-12 12:46:00,201.308,201.308,201.24,201.265,77999999.0
2006-01-12 12:47:00,201.262,201.262,201.121,201.126,45000000.0
2006-01-12 12:48:00,201.12,201.139,201.062,201.083,56000000.0
2006-01-12 12:49:00,201.083,201.145,201.083,201.085,71400000.0
2006-01-12 12:50:00,201.103,201.127,201.093,201.127,73300001.0
2006-01-12 12:51:00,201.127,201.13,201.114,201.13,60500000.0
2006-01-12 12:52:00,201.096,201.096,201.056,201.056,33000000.0
2006-01-12 12:53:00,201.053,201.104,201.053,201.085,53600000.0
2006-01-12 12:54:00,201.085,201.085,201.043,201.05,67100000.0
2006-01-12 12:55:00,201.024,201.106,201.014,201.09,74999999.0
2006-01-12 12:56:00,201.084,201.098,201.057,201.063,52999999.0
2006-01-12 12:57:00,201.07,201.083,201.057,201.057,14700000.0
2006-01-12 12:58:00,201.042,201.042,200.993,200.994,86699999.0
2006-01-12 12:59:00,201.006,201.062,200.996,201.062,65400000.0
2006-01-12 13:00:00,201.061,201.085,201.061,201.084,37200000.0
2006-01-12 13:01:00,201.076,201.088,201.057,201.088,52800000.0
2006-01-12 13:02:00,201.08,201.097,201.08,201.089,87199999.0
2006-01-12 13:03:00,201.097,201.097,201.06,201.078,61000000.0
2006-01-12 13:04:00,201.087,201.108,201.081,201.09,37000000.0
2006-01-12 13:05:00,201.107,201.107,201.089,201.093,81200000.0
2006-01-12 13:06:00,201.083,201.108,201.065,201.065,42900000.0
2006-01-12 13:07:00,201.055,201.081,201.055,201.077,24300000.0
2006-01-12 13:08:00,201.07,201.091,201.065,201.091,42500000.0
2006-01-12 13:09:00,201.072,201.072,200.99,200.999,44300000.0
2006-01-12 13:10:00,201.006,201.026,201.006,201.022,23100000.0
2006-01-12 13:11:00,201.014,201.014,200.984,200.995,57700000.0
2006-01-12 13:12:00,201.006,201.039,201.006,201.031,63600000.0
2006-01-12 13:13:00,201.023,201.031,201.013,201.013,35800000.0
2006-01-12 13:14:00,201.015,201.015,200.982,201.0,70900000.0
2006-01-12 13:15:00,200.977,200.977,200.859,200.879,60600000.0
2006-01-12 13:16:00,200.901,200.944,200.901,200.932,59900000.0
2006-01-12 13:17:00,200.922,200.943,200.922,200.925,31200000.0
2006-01-12 13:18:00,200.954,200.969,200.944,200.957,58100000.0
2006-01-12 13:19:00,200.946,200.954,200.939,200.941,44900000.0
2006-01-12 13:20:00,200.966,200.995,200.948,200.995,88700001.0
2006-01-12 13:21:00,201.013,201.037,200.999,200.999,37600000.0
2006-01-12 13:22:00,200.971,200.999,200.966,200.983,42100000.0
2006-01-12 13:23:00,200.994,201.002,200.974,201.002,87900001.0
2006-01-12 13:24:00,201.001,201.001,200.959,200.975,38600000.0
2006-01-12 13:25:00,200.958,200.971,200.911,200.911,73200000.0
2006-01-12 13:26:00,200.9,200.924,200.877,200.918,48300001.0
2006-01-12 13:27:00,200.903,200.906,200.887,200.887,20300000.0
2006-01-12 13:28:00,200.878,200.907,200.878,200.895,46100000.0
2006-01-12 13:29:00,200.919,200.993,200.919,200.991,32300000.0
2006-01-12 13:30:00,200.978,200.991,200.97,200.971,45600001.0
2006-01-12 13:31:00,200.957,200.957,200.933,200.94,34900000.0
2006-01-12 13:32:00,200.957,200.977,200.948,200.97,76000001.0
2006-01-12 13:33:00,200.975,200.982,200.919,200.919,22400000.0
2006-01-12 13:34:00,200.86,200.886,200.832,200.872,44200000.0
2006-01-12 13:35:00,200.863,200.899,200.857,200.887,44900000.0
2006-01-12 13:36:00,200.887,200.906,200.887,200.9,60600000.0
2006-01-12 13:37:00,200.881,200.881,200.855,200.864,46400000.0
2006-01-12 13:38:00,200.866,200.88,200.856,200.857,46800000.0
2006-01-12 13:39:00,200.863,200.863,200.812,200.815,40700000.0
2006-01-12 13:40:00,200.797,200.938,200.797,200.922,51400001.0
2006-01-12 13:41:00,200.92,200.92,200.884,200.892,16800000.0
2006-01-12 13:42:00,200.906,200.931,200.906,200.93,36300000.0
2006-01-12 13:43:00,200.942,200.963,200.939,200.963,31900000.0
2006-01-12 13:44:00,200.966,200.995,200.961,200.995,71099999.0
2006-01-12 13:45:00,200.978,200.983,200.938,200.938,44200000.0
2006-01-12 13:46:00,200.916,200.916,200.882,200.903,32900000.0
2006-01-12 13:47:00,200.897,200.897,200.867,200.867,57500000.0
2006-01-12 13:48:00,200.87,200.928,200.87,200.909,54500001.0
2006-01-12 13:49:00,200.915,200.915,200.871,200.871,40400001.0
2006-01-12 13:50:00,200.877,200.881,200.867,200.867,45800001.0
2006-01-12 13:51:00,200.871,200.886,200.866,200.873,60200001.0
2006-01-12 13:52:00,200.877,200.894,200.877,200.89,23600000.0
2006-01-12 13:53:00,200.881,200.913,200.881,200.91,40400000.0
2006-01-12 13:54:00,200.908,200.946,200.906,200.946,59400000.0
2006-01-12 13:55:00,200.952,200.952,200.939,200.942,51700000.0
2006-01-12 13:56:00,200.928,200.947,200.928,200.94,28000000.0
2006-01-12 13:57:00,200.936,200.936,200.911,200.928,91099999.0
2006-01-12 13:58:00,200.923,200.933,200.917,200.923,80400001.0
2006-01-12 13:59:00,200.925,200.964,200.925,200.963,46200000.0
2006-01-12 14:00:00,200.964,201.01,200.964,200.982,74899999.0
2006-01-12 14:01:00,200.988,200.989,200.919,200.919,46500000.0
2006-01-12 14:02:00,200.903,200.922,200.902,200.909,33900000.0
2006-01-12 14:03:00,200.912,200.926,200.899,200.926,41800000.0
2006-01-12 14:04:00,200.916,200.967,200.906,200.967,78300001.0
2006-01-12 14:05:00,200.971,201.011,200.963,201.011,17900000.0
2006-01-12 14:06:00,201.011,201.053,201.01,201.053,42000000.0
2006-01-12 14:07:00,201.089,201.114,201.088,201.088,26300000.0
2006-01-12 14:08:00,201.079,201.086,201.016,201.023,39500000.0
2006-01-12 14:09:00,200.998,201.007,200.965,200.965,68700000.0
2006-01-12 14:10:00,200.967,201.026,200.967,201.026,48999999.0
2006-01-12 14:11:00,201.037,201.056,201.029,201.039,75900001.0
2006-01-12 14:12:00,201.033,201.06,201.033,201.054,17900000.0
2006-01-12 14:13:00,201.047,201.07,201.029,201.029,62499999.0
2006-01-12 14:14:00,201.027,201.036,201.01,201.036,38600000.0
2006-01-12 14:15:00,201.039,201.052,201.015,201.049,66900000.0
2006-01-12 14:16:00,201.079,201.082,201.073,201.082,54599999.0
2006-01-12 14:17:00,201.083,201.145,201.083,201.145,44600000.0
2006-01-12 14:18:00,201.123,201.138,201.112,201.138,15100000.0
2006-01-12 14:19:00,201.147,201.147,201.118,201.132,55200001.0
2006-01-12 14:20:00,201.119,201.149,201.119,201.148,64499999.0
2006-01-12 14:21:00,201.144,201.171,201.143,201.167,39500000.0
2006-01-12 14:22:00,201.156,201.178,201.156,201.168,42000000.0
2006-01-12 14:23:00,201.165,201.166,201.143,201.166,43199999.0
2006-01-12 14:24:00,201.142,201.142,201.112,201.112,34000000.0
2006-01-12 14:25:00,201.137,201.16,201.137,201.15,31100000.0
2006-01-12 14:26:00,201.145,201.148,201.127,201.142,47600000.0
2006-01-12 14:27:00,201.107,201.13,201.105,201.13,87899998.0
2006-01-12 14:28:00,201.121,201.128,201.12,201.128,33500000.0
2006-01-12 14:29:00,201.129,201.142,201.122,201.137,39500001.0
2006-01-12 14:30:00,201.123,201.145,201.123,201.137,70099999.0
2006-01-12 14:31:00,201.158,201.226,201.158,201.221,29000000.0
2006-01-12 14:32:00,201.234,201.253,201.208,201.208,20600000.0
2006-01-12 14:33:00,201.202,201.22,201.134,201.134,58700001.0
2006-01-12 14:34:00,201.121,201.153,201.098,201.153,30700000.0
2006-01-12 14:35:00,201.172,201.174,201.146,201.146,33300000.0
2006-01-12 14:36:00,201.152,201.152,201.14,201.141,62700000.0
2006-01-12 14:37:00,201.144,201.154,201.132,201.132,48999999.0
2006-01-12 14:38:00,201.136,201.143,201.123,201.133,55500000.0
2006-01-12 14:39:00,201.133,201.153,201.119,201.147,48300001.0
2006-01-12 14:40:00,201.151,201.151,201.107,201.112,30500000.0
2006-01-12 14:41:00,201.142,201.166,201.142,201.154,59800001.0
2006-01-12 14:42:00,201.166,201.216,201.165,201.216,90700002.0
2006-01-12 14:43:00,201.256,201.295,201.25,201.294,69200000.0
2006-01-12 14:44:00,201.34,201.403,201.328,201.403,39800000.0
2006-01-12 14:45:00,201.394,201.394,201.358,201.362,65400001.0
2006-01-12 14:46:00,201.371,201.388,201.343,201.356,38600000.0
2006-01-12 14:47:00,201.36,201.375,201.342,201.358,45700000.0
2006-01-12 14:48:00,201.341,201.377,201.337,201.351,57600000.0
2006-01-12 14:49:00,201.345,201.369,201.34,201.363,39600000.0
2006-01-12 14:50:00,201.356,201.373,201.349,201.369,60500000.0
2006-01-12 14:51:00,201.365,201.393,201.358,201.36,87999998.0
2006-01-12 14:52:00,201.358,201.408,201.344,201.408,44500000.0
2006-01-12 14:53:00,201.423,201.433,201.369,201.4,35800000.0
2006-01-12 14:54:00,201.403,201.414,201.381,201.394,44600000.0
2006-01-12 14:55:00,201.399,201.405,201.387,201.403,53700000.0
2006-01-12 14:56:00,201.416,201.423,201.392,201.415,45699999.0
2006-01-12 14:57:00,201.408,201.408,201.386,201.386,52000000.0
2006-01-12 14:58:00,201.392,201.392,201.376,201.379,66899999.0
2006-01-12 14:59:00,201.369,201.397,201.368,201.395,35100000.0
2006-01-12 15:00:00,201.409,201.425,201.398,201.425,54900001.0
2006-01-12 15:01:00,201.439,201.473,201.439,201.459,49900000.0
2006-01-12 15:02:00,201.447,201.451,201.423,201.451,78699999.0
2006-01-12 15:03:00,201.451,201.457,201.412,201.413,44000000.0
2006-01-12 15:04:00,201.42,201.428,201.39,201.394,39600000.0
2006-01-12 15:05:00,201.368,201.379,201.36,201.361,35300000.0
2006-01-12 15:06:00,201.349,201.353,201.324,201.324,21600000.0
2006-01-12 15:07:00,201.327,201.327,201.296,201.301,44600000.0
2006-01-12 15:08:00,201.309,201.315,201.286,201.286,53900000.0
2006-01-12 15:09:00,201.284,201.298,201.284,201.294,58900000.0
2006-01-12 15:10:00,201.288,201.288,201.248,201.248,44600000.0
2006-01-12 15:11:00,201.232,201.239,201.197,201.197,56600000.0
2006-01-12 15:12:00,201.17,201.17,201.103,201.103,55899999.0
2006-01-12 15:13:00,201.094,201.105,201.004,201.009,61599999.0
2006-01-12 15:14:00,200.956,200.956,200.746,200.778,69899999.0
2006-01-12 15:15:00,200.79,200.794,200.702,200.747,41600000.0
2006-01-12 15:16:00,200.766,200.828,200.733,200.828,25500000.0
2006-01-12 15:17:00,200.825,200.836,200.789,200.829,40500000.0
2006-01-12 15:18:00,200.855,200.915,200.837,200.915,58600000.0
2006-01-12 15:19:00,200.941,200.983,200.928,200.962,65300000.0
2006-01-12 15:20:00,200.932,200.932,200.798,200.818,37100000.0
2006-01-12 15:21:00,200.826,200.903,200.826,200.884,59000000.0
2006-01-12 15:22:00,200.871,200.893,200.871,200.882,48000000.0
2006-01-12 15:23:00,200.892,200.932,200.892,200.91,42600000.0
2006-01-12 15:24:00,200.922,200.922,200.871,200.888,61000000.0
2006-01-12 15:25:00,200.885,200.891,200.863,200.891,44900000.0
2006-01-12 15:26:00,200.898,200.943,200.898,200.92,55000000.0
2006-01-12 15:27:00,200.927,200.927,200.878,200.886,71400000.0
2006-01-12 15:28:00,200.88,200.979,200.88,200.979,63600000.0
2006-01-12 15:29:00,200.974,200.996,200.889,200.889,73500001.0
2006-01-12 15:30:00,200.907,200.965,200.894,200.965,63600000.0
2006-01-12 15:31:00,200.977,201.05,200.977,201.009,55600001.0
2006-01-12 15:32:00,201.014,201.021,200.948,200.984,32400000.0
2006-01-12 15:33:00,200.968,200.978,200.919,200.919,29100000.0
2006-01-12 15:34:00,200.875,200.895,200.827,200.878,48600000.0
2006-01-12 15:35:00,200.856,200.903,200.83,200.903,54199999.0
2006-01-12 15:36:00,200.91,201.078,200.887,201.078,58599999.0
2006-01-12 15:37:00,201.032,201.065,200.997,201.065,57200000.0
2006-01-12 15:38:00,201.049,201.049,201.008,201.032,43900001.0
2006-01-12 15:39:00,201.045,201.045,201.005,201.008,40900000.0
2006-01-12 15:40:00,200.969,200.969,200.828,200.874,22800000.0
2006-01-12 15:41:00,200.916,200.927,200.897,200.912,53100000.0
2006-01-12 15:42:00,200.843,200.843,200.728,200.843,31600000.0
2006-01-12 15:43:00,200.888,200.888,200.756,200.817,57100000.0
2006-01-12 15:44:00,200.835,200.875,200.835,200.871,33500000.0
2006-01-12 15:45:00,200.908,200.937,200.908,200.92,37100000.0
2006-01-12 15:46:00,200.941,200.962,200.937,200.948,43200000.0
2006-01-12 15:47:00,200.928,200.95,200.916,200.929,61400000.0
2006-01-12 15:48:00,200.935,200.982,200.923,200.944,61299999.0
2006-01-12 15:49:00,200.938,200.975,200.935,200.975,84499999.0
2006-01-12 15:50:00,200.992,201.006,200.948,200.973,45700000.0
2006-01-12 15:51:00,200.98,201.006,200.928,200.928,83800000.0
2006-01-12 15:52:00,200.925,200.986,200.925,200.96,42100000.0
2006-01-12 15:53:00,200.931,200.955,200.898,200.955,40000000.0
2006-01-12 15:54:00,200.976,200.983,200.963,200.97,43600000.0
2006-01-12 15:55:00,200.996,201.025,200.987,201.001,27000000.0
2006-01-12 15:56:00,200.992,201.006,200.955,200.979,43100000.0
2006-01-12 15:57:00,200.96,200.96,200.906,200.94,51600000.0
2006-01-12 15:58:00,200.965,200.977,200.895,200.895,32900000.0
2006-01-12 15:59:00,200.885,200.92,200.862,200.907,23500000.0
2006-01-12 16:00:00,200.893,200.937,200.876,200.914,67399999.0
2006-01-12 16:01:00,200.957,201.02,200.9,200.9,32000000.0
2006-01-12 16:02:00,200.864,200.883,200.812,200.814,32200000.0
2006-01-12 16:03:00,200.783,200.783,200.681,200.705,16300000.0
2006-01-12 16:04:00,200.71,200.75,200.697,200.736,30300000.0
2006-01-12 16:05:00,200.761,200.804,200.761,200.8,48100000.0
2006-01-12 16:06:00,200.795,200.939,200.777,200.911,38900000.0
2006-01-12 16:07:00,200.889,200.961,200.889,200.911,73700001.0
2006-01-12 16:08:00,200.919,200.939,200.865,200.878,54500002.0
2006-01-12 16:09:00,200.885,200.885,200.772,200.833,39100000.0
2006-01-12 16:10:00,200.832,200.832,200.78,200.792,18400000.0
2006-01-12 16:11:00,200.79,200.819,200.79,200.816,18500000.0
2006-01-12 16:12:00,200.832,200.841,200.805,200.822,22700000.0
2006-01-12 16:13:00,200.826,200.838,200.802,200.802,45800000.0
2006-01-12 16:14:00,200.77,200.873,200.763,200.858,53100000.0
2006-01-12 16:15:00,200.877,200.917,200.863,200.917,74100001.0
2006-01-12 16:16:00,200.893,200.893,200.827,200.827,14700000.0
2006-01-12 16:17:00,200.82,200.857,200.82,200.855,36800000.0
2006-01-12 16:18:00,200.858,200.877,200.846,200.856,43400000.0
2006-01-12 16:19:00,200.878,200.878,200.771,200.781,90600001.0
2006-01-12 16:20:00,200.791,200.791,200.747,200.76,45600001.0
2006-01-12 16:21:00,200.756,200.756,200.686,200.742,38100000.0
2006-01-12 16:22:00,200.755,200.766,200.744,200.765,57900000.0
2006-01-12 16:23:00,200.764,200.776,200.742,200.745,82800000.0
2006-01-12 16:24:00,200.782,200.821,200.768,200.821,58700000.0
2006-01-12 16:25:00,200.844,200.844,200.813,200.839,36200000.0
2006-01-12 16:26:00,200.856,200.88,200.837,200.837,42700000.0
2006-01-12 16:27:00,200.833,200.923,200.833,200.923,44699999.0
2006-01-12 16:28:00,200.943,201.112,200.943,201.097,28500000.0
2006-01-12 16:29:00,201.06,201.089,201.008,201.089,54700000.0
2006-01-12 16:30:00,201.06,201.092,201.034,201.042,67900000.0
2006-01-12 16:31:00,201.045,201.063,201.005,201.017,78200001.0
2006-01-12 16:32:00,201.02,201.024,200.978,200.988,28100000.0
2006-01-12 16:33:00,200.955,200.974,200.917,200.917,69500000.0
2006-01-12 16:34:00,200.929,200.965,200.898,200.965,65500000.0
2006-01-12 16:35:00,200.954,200.983,200.912,200.983,66400000.0
2006-01-12 16:36:00,201.01,201.048,200.995,201.048,45600000.0
2006-01-12 16:37:00,201.085,201.106,201.051,201.065,43700000.0
2006-01-12 16:38:00,201.057,201.062,200.98,200.98,34000000.0
2006-01-12 16:39:00,200.993,201.04,200.993,201.032,63800000.0
2006-01-12 16:40:00,201.02,201.108,201.019,201.107,52400000.0
2006-01-12 16:41:00,201.112,201.112,201.066,201.092,49800000.0
2006-01-12 16:42:00,201.096,201.096,201.056,201.056,34600000.0
2006-01-12 16:43:00,201.035,201.054,201.026,201.026,41399999.0
2006-01-12 16:44:00,200.995,200.995,200.919,200.952,50500001.0
2006-01-12 16:45:00,200.96,201.052,200.96,201.051,47900000.0
2006-01-12 16:46:00,201.038,201.054,201.002,201.002,32800000.0
2006-01-12 16:47:00,200.971,200.985,200.924,200.985,61999999.0
2006-01-12 16:48:00,200.996,201.017,200.979,201.006,59300000.0
2006-01-12 16:49:00,200.995,201.002,200.975,200.99,51200000.0
2006-01-12 16:50:00,201.01,201.053,201.01,201.037,40599999.0
2006-01-12 16:51:00,201.041,201.065,201.022,201.065,78600000.0
2006-01-12 16:52:00,201.028,201.028,200.945,200.975,42300000.0
2006-01-12 16:53:00,200.95,200.978,200.931,200.931,70300000.0
2006-01-12 16:54:00,200.907,200.907,200.859,200.859,71300000.0
2006-01-12 16:55:00,200.846,200.888,200.846,200.85,91900000.0
2006-01-12 16:56:00,200.831,200.854,200.821,200.823,46700000.0
2006-01-12 16:57:00,200.831,200.889,200.831,200.889,42200000.0
2006-01-12 16:58:00,200.896,200.902,200.868,200.868,37700000.0
2006-01-12 16:59:00,200.885,200.935,200.882,200.935,45800000.0
2006-01-12 17:00:00,200.909,200.909,200.856,200.866,27800000.0
2006-01-12 17:01:00,200.842,200.864,200.785,200.823,77800000.0
2006-01-12 17:02:00,200.821,200.865,200.818,200.865,37100000.0
2006-01-12 17:03:00,200.835,200.877,200.809,200.813,58200000.0
2006-01-12 17:04:00,200.796,200.796,200.683,200.713,54700000.0
2006-01-12 17:05:00,200.729,200.827,200.729,200.818,23300000.0
2006-01-12 17:06:00,200.847,200.847,200.785,200.802,75400002.0
2006-01-12 17:07:00,200.789,200.789,200.722,200.722,17100000.0
2006-01-12 17:08:00,200.7,200.73,200.696,200.709,17500000.0
2006-01-12 17:09:00,200.723,200.784,200.72,200.784,40300000.0
2006-01-12 17:10:00,200.815,200.844,200.805,200.832,70100000.0
2006-01-12 17:11:00,200.893,200.968,200.884,200.968,55699999.0
2006-01-12 17:12:00,200.96,200.974,200.949,200.957,49500000.0
2006-01-12 17:13:00,200.941,200.975,200.918,200.975,41900000.0
2006-01-12 17:14:00,201.004,201.114,201.004,201.114,29400000.0
2006-01-12 17:15:00,201.125,201.216,201.092,201.195,59600000.0
2006-01-12 17:16:00,201.195,201.195,201.119,201.119,38700000.0
2006-01-12 17:17:00,201.099,201.125,201.09,201.109,35400000.0
2006-01-12 17:18:00,201.113,201.113,201.05,201.05,62100000.0
2006-01-12 17:19:00,201.063,201.063,200.95,200.95,49000000.0
2006-01-12 17:20:00,200.944,200.991,200.944,200.967,34500000.0
2006-01-12 17:21:00,200.989,201.004,200.978,201.002,64999999.0
2006-01-12 17:22:00,201.016,201.062,201.016,201.033,61100000.0
2006-01-12 17:23:00,201.041,201.048,200.982,200.996,34800000.0
2006-01-12 17:24:00,200.997,201.004,200.964,200.969,22600000.0
2006-01-12 17:25:00,200.96,201.004,200.948,201.004,40700000.0
2006-01-12 17:26:00,201.01,201.026,200.99,201.021,53500000.0
2006-01-12 17:27:00,201.01,201.01,200.987,201.007,44399999.0
2006-01-12 17:28:00,201.006,201.021,200.984,201.019,36000000.0
2006-01-12 17:29:00,201.041,201.061,201.041,201.053,89100000.0
2006-01-12 17:30:00,201.044,201.062,201.017,201.017,56000000.0
2006-01-12 17:31:00,201.01,201.045,201.01,201.03,56200000.0
2006-01-12 17:32:00,201.018,201.022,201.014,201.02,44399999.0
2006-01-12 17:33:00,201.002,201.012,200.998,201.01,71599999.0
2006-01-12 17:34:00,201.003,201.017,200.996,201.017,37000000.0
2006-01-12 17:35:00,201.006,201.025,201.004,201.012,69700001.0
2006-01-12 17:36:00,201.02,201.034,200.947,200.947,67700000.0
2006-01-12 17:37:00,200.952,200.965,200.901,200.922,67800000.0
2006-01-12 17:38:00,200.928,200.972,200.928,200.972,45100000.0
2006-01-12 17:39:00,200.958,200.999,200.937,200.999,73199999.0
2006-01-12 17:40:00,200.998,201.005,200.98,200.986,92000001.0
2006-01-12 17:41:00,200.989,200.994,200.957,200.957,32200000.0
2006-01-12 17:42:00,200.954,200.975,200.941,200.975,34100001.0
2006-01-12 17:43:00,200.966,200.966,200.948,200.963,29300000.0
2006-01-12 17:44:00,200.968,200.968,200.934,200.94,46300000.0
2006-01-12 17:45:00,200.947,200.972,200.937,200.958,85700000.0
2006-01-12 17:46:00,200.954,201.006,200.954,200.973,56199999.0
2006-01-12 17:47:00,200.979,200.979,200.914,200.929,34700000.0
2006-01-12 17:48:00,200.944,200.95,200.933,200.933,66800001.0
2006-01-12 17:49:00,200.94,200.952,200.914,200.94,39100000.0
2006-01-12 17:50:00,200.939,200.939,200.885,200.885,36600000.0
2006-01-12 17:51:00,200.905,200.948,200.905,200.926,57399999.0
2006-01-12 17:52:00,200.933,200.949,200.907,200.949,42200000.0
2006-01-12 17:53:00,200.95,200.952,200.93,200.943,39000000.0
2006-01-12 17:54:00,200.93,200.95,200.926,200.933,39600000.0
2006-01-12 17:55:00,200.903,200.904,200.876,200.904,43900001.0
2006-01-12 17:56:00,200.919,200.947,200.919,200.929,23400000.0
2006-01-12 17:57:00,200.919,200.931,200.891,200.891,55299999.0
2006-01-12 17:58:00,200.904,200.951,200.904,200.945,69700000.0
2006-01-12 17:59:00,200.972,201.009,200.946,201.009,62300000.0
2006-01-12 18:00:00,201.05,201.05,200.971,200.971,40000000.0
2006-01-12 18:01:00,200.985,201.012,200.971,200.981,550900000.0
2006-01-12 18:02:00,201.01,201.031,200.987,201.02,625400000.0
2006-01-12 18:03:00,201.012,201.012,200.975,200.985,715400001.0
2006-01-12 18:04:00,200.989,201.011,200.971,201.007,461999998.0
2006-01-12 18:05:00,201.032,201.045,201.008,201.008,696200002.0
2006-01-12 18:06:00,200.977,201.052,200.977,201.041,612600001.0
2006-01-12 18:07:00,201.05,201.084,201.048,201.048,784700003.0
2006-01-12 18:08:00,201.045,201.069,201.029,201.069,575900001.0
2006-01-12 18:09:00,201.067,201.092,201.057,201.077,504200002.0
2006-01-12 18:10:00,201.079,201.094,201.071,201.085,548100003.0
2006-01-12 18:11:00,201.084,201.13,201.081,201.126,295800000.0
2006-01-12 18:12:00,201.13,201.199,201.13,201.176,260899999.0
2006-01-12 18:13:00,201.186,201.197,201.107,201.126,495599997.0
2006-01-12 18:14:00,201.127,201.136,201.091,201.136,600000002.0
2006-01-12 18:15:00,201.161,201.202,201.147,201.202,687900001.0
2006-01-12 18:16:00,201.217,201.237,201.209,201.209,692400002.0
2006-01-12 18:17:00,201.202,201.202,201.141,201.141,179900000.0
2006-01-12 18:18:00,201.134,201.158,201.111,201.123,302000001.0
2006-01-12 18:19:00,201.099,201.122,201.073,201.106,526800003.0
2006-01-12 18:20:00,201.102,201.119,201.074,201.087,553800001.0
2006-01-12 18:21:00,201.087,201.102,201.037,201.08,734299998.0
2006-01-12 18:22:00,201.07,201.096,201.046,201.069,543199999.0
2006-01-12 18:23:00,201.053,201.084,201.047,201.058,786199999.0
2006-01-12 18:24:00,201.039,201.078,201.039,201.05,531999999.0
2006-01-12 18:25:00,201.058,201.064,201.03,201.035,529100001.0
2006-01-12 18:26:00,201.036,201.044,201.017,201.019,339700000.0
2006-01-12 18:27:00,201.025,201.061,201.003,201.056,334400000.0
2006-01-12 18:28:00,201.07,201.102,201.063,201.068,431299999.0
2006-01-12 18:29:00,201.073,201.13,201.072,201.118,492300000.0
2006-01-12 18:30:00,201.123,201.141,201.093,201.138,272600000.0
2006-01-12 18:31:00,201.15,201.176,201.144,201.163,332400003.0
2006-01-12 18:32:00,201.155,201.169,201.127,201.127,451900000.0
2006-01-12 18:33:00,201.131,201.174,201.127,201.143,420700001.0
2006-01-12 18:34:00,201.146,201.153,201.106,201.118,545900000.0
2006-01-12 18:35:00,201.113,201.14,201.102,201.109,414099997.0
2006-01-12 18:36:00,201.107,201.122,201.094,201.116,339600001.0
2006-01-12 18:37:00,201.134,201.147,201.115,201.13,135300000.0
2006-01-12 18:38:00,201.153,201.183,201.15,201.177,182100000.0
2006-01-12 18:39:00,201.182,201.188,201.146,201.167,101000000.0
2006-01-12 18:40:00,201.158,201.173,201.136,201.151,315499999.0
2006-01-12 18:41:00,201.145,201.177,201.145,201.175,284300000.0
2006-01-12 18:42:00,201.178,201.189,201.158,201.18,274900001.0
2006-01-12 18:43:00,201.176,201.181,201.138,201.138,114099999.0
2006-01-12 18:44:00,201.141,201.164,201.136,201.154,323000000.0
2006-01-12 18:45:00,201.165,201.184,201.155,201.17,160600001.0
2006-01-12 18:46:00,201.168,201.192,201.168,201.186,228500000.0
2006-01-12 18:47:00,201.183,201.212,201.169,201.212,109099999.0
2006-01-12 18:48:00,201.231,201.235,201.196,201.215,200399999.0
2006-01-12 18:49:00,201.197,201.217,201.175,201.201,188599999.0
2006-01-12 18:50:00,201.213,201.213,201.17,201.193,260800001.0
2006-01-12 18:51:00,201.19,201.22,201.19,201.209,170700000.0
2006-01-12 18:52:00,201.226,201.239,201.204,201.225,343299995.0
2006-01-12 18:53:00,201.229,201.229,201.168,201.168,262300000.0
2006-01-12 18:54:00,201.181,201.228,201.181,201.223,242200001.0
2006-01-12 18:55:00,201.244,201.251,201.213,201.213,211200001.0
2006-01-12 18:56:00,201.219,201.265,201.212,201.265,52700000.0
2006-01-12 18:57:00,201.27,201.27,201.227,201.232,151800000.0
2006-01-12 18:58:00,201.235,201.263,201.22,201.236,314900000.0
2006-01-12 18:59:00,201.226,201.265,201.226,201.265,244700000.0
2006-01-12 19:00:00,201.274,201.303,201.274,201.283,87199998.0
2006-01-12 19:01:00,201.277,201.294,201.24,201.24,64200000.0
2006-01-12 19:02:00,201.233,201.253,201.233,201.242,242200000.0
2006-01-12 19:03:00,201.24,201.241,201.208,201.212,311100000.0
2006-01-12 19:04:00,201.203,201.226,201.193,201.193,168300000.0
2006-01-12 19:05:00,201.19,201.208,201.187,201.205,140700000.0
2006-01-12 19:06:00,201.215,201.249,201.212,201.24,438600000.0
2006-01-12 19:07:00,201.233,201.233,201.155,201.155,315599999.0
2006-01-12 19:08:00,201.145,201.169,201.133,201.141,297099999.0
2006-01-12 19:09:00,201.135,201.143,201.097,201.133,196700002.0
2006-01-12 19:10:00,201.133,201.161,201.128,201.14,155999999.0
2006-01-12 19:11:00,201.138,201.149,201.135,201.146,49400000.0
2006-01-12 19:12:00,201.145,201.156,201.139,201.142,80000000.0
2006-01-12 19:13:00,201.135,201.145,201.125,201.13,151300001.0
2006-01-12 19:14:00,201.128,201.152,201.104,201.13,198000001.0
2006-01-12 19:15:00,201.155,201.191,201.155,201.191,299200001.0
2006-01-12 19:16:00,201.195,201.195,201.11,201.112,51400000.0
2006-01-12 19:17:00,201.135,201.158,201.135,201.154,141099999.0
2006-01-12 19:18:00,201.136,201.136,201.065,201.085,184800000.0
2006-01-12 19:19:00,201.083,201.114,201.083,201.097,216500000.0
2006-01-12 19:20:00,201.103,201.114,201.103,201.11,150199999.0
2006-01-12 19:21:00,201.115,201.153,201.115,201.124,137299999.0
2006-01-12 19:22:00,201.118,201.12,201.092,201.104,155900000.0
2006-01-12 19:23:00,201.091,201.116,201.075,201.075,506000001.0
2006-01-12 19:24:00,201.07,201.077,201.028,201.058,154199999.0
2006-01-12 19:25:00,201.049,201.049,201.023,201.028,222200000.0
2006-01-12 19:26:00,201.025,201.051,201.025,201.03,547900001.0
2006-01-12 19:27:00,201.015,201.031,201.007,201.015,275000000.0
2006-01-12 19:28:00,201.028,201.064,201.028,201.062,214400002.0
2006-01-12 19:29:00,201.057,201.057,201.006,201.015,46600000.0
2006-01-12 19:30:00,201.007,201.054,201.007,201.03,245300002.0
2006-01-12 19:31:00,201.028,201.047,201.025,201.035,196100000.0
2006-01-12 19:32:00,201.027,201.035,201.006,201.028,446700002.0
2006-01-12 19:33:00,201.045,201.072,201.045,201.072,224900002.0
2006-01-12 19:34:00,201.079,201.088,201.067,201.079,242399999.0
2006-01-12 19:35:00,201.076,201.114,201.071,201.105,317799999.0
2006-01-12 19:36:00,201.116,201.125,201.109,201.118,314500001.0
2006-01-12 19:37:00,201.118,201.126,201.106,201.106,75999999.0
2006-01-12 19:38:00,201.094,201.094,201.071,201.072,183100000.0
2006-01-12 19:39:00,201.078,201.121,201.07,201.115,160599999.0
2006-01-12 19:40:00,201.131,201.138,201.107,201.11,287600001.0
2006-01-12 19:41:00,201.122,201.133,201.078,201.079,332800001.0
2006-01-12 19:42:00,201.075,201.085,201.063,201.073,123500001.0
2006-01-12 19:43:00,201.082,201.096,201.078,201.078,60400000.0
2006-01-12 19:44:00,201.073,201.097,201.072,201.087,230700001.0
2006-01-12 19:45:00,201.092,201.115,201.092,201.11,145899999.0
2006-01-12 19:46:00,201.118,201.118,201.068,201.069,109299999.0
2006-01-12 19:47:00,201.067,201.083,201.065,201.083,50500000.0
2006-01-12 19:48:00,201.069,201.099,201.067,201.073,223999999.0
2006-01-12 19:49:00,201.063,201.083,201.061,201.078,188900001.0
2006-01-12 19:50:00,201.082,201.104,201.082,201.101,141300000.0
2006-01-12 19:51:00,201.105,201.117,201.102,201.117,141299999.0
2006-01-12 19:52:00,201.113,201.113,201.083,201.083,141299999.0
2006-01-12 19:53:00,201.082,201.085,201.064,201.064,180200000.0
2006-01-12 19:54:00,201.058,201.074,201.054,201.06,166499999.0
2006-01-12 19:55:00,201.06,201.075,201.06,201.06,46399999.0
2006-01-12 19:56:00,201.063,201.065,201.053,201.065,120599998.0
2006-01-12 19:57:00,201.06,201.079,201.057,201.07,92300001.0
2006-01-12 19:58:00,201.059,201.062,201.042,201.048,264500001.0
2006-01-12 19:59:00,201.065,201.081,201.065,201.075,189200001.0
2006-01-12 20:00:00,201.074,201.074,201.056,201.067,114300000.0
2006-01-12 20:01:00,201.067,201.076,201.052,201.064,85300000.0
2006-01-12 20:02:00,201.065,201.067,201.055,201.06,141200000.0
2006-01-12 20:03:00,201.055,201.077,201.055,201.061,134700000.0
2006-01-12 20:04:00,201.065,201.08,201.065,201.072,98700000.0
2006-01-12 20:05:00,201.075,201.09,201.067,201.08,124999999.0
2006-01-12 20:06:00,201.081,201.105,201.081,201.102,187499999.0
2006-01-12 20:07:00,201.12,201.144,201.102,201.144,154200000.0
2006-01-12 20:08:00,201.153,201.155,201.12,201.121,195200002.0
2006-01-12 20:09:00,201.127,201.137,201.12,201.123,94900000.0
2006-01-12 20:10:00,201.115,201.119,201.103,201.103,181200002.0
2006-01-12 20:11:00,201.105,201.122,201.083,201.098,291900001.0
2006-01-12 20:12:00,201.102,201.137,201.102,201.135,437199999.0
2006-01-12 20:13:00,201.142,201.154,201.13,201.136,179999998.0
2006-01-12 20:14:00,201.137,201.157,201.137,201.148,124900000.0
2006-01-12 20:15:00,201.148,201.153,201.1,201.1,376800004.0
2006-01-12 20:16:00,201.095,201.13,201.095,201.121,176000001.0
2006-01-12 20:17:00,201.13,201.135,201.125,201.125,79400000.0
2006-01-12 20:18:00,201.121,201.123,201.104,201.105,127900000.0
2006-01-12 20:19:00,201.114,201.118,201.095,201.095,169200000.0
2006-01-12 20:20:00,201.098,201.129,201.098,201.109,317999998.0
2006-01-12 20:21:00,201.107,201.136,201.106,201.11,86300000.0
2006-01-12 20:22:00,201.117,201.134,201.107,201.124,230199999.0
2006-01-12 20:23:00,201.127,201.139,201.119,201.13,165400000.0
2006-01-12 20:24:00,201.132,201.142,201.108,201.108,164900000.0
2006-01-12 20:25:00,201.097,201.117,201.091,201.091,218999998.0
2006-01-12 20:26:00,201.09,201.104,201.084,201.103,345200002.0
2006-01-12 20:27:00,201.101,201.113,201.088,201.111,181100000.0
2006-01-12 20:28:00,201.111,201.136,201.099,201.099,340800001.0
2006-01-12 20:29:00,201.113,201.158,201.105,201.125,487899999.0
2006-01-12 20:30:00,201.126,201.148,201.112,201.125,531399998.0
2006-01-12 20:31:00,201.122,201.132,201.104,201.129,404100000.0
2006-01-12 20:32:00,201.135,201.136,201.111,201.123,584200002.0
2006-01-12 20:33:00,201.118,201.125,201.094,201.115,222400001.0
2006-01-12 20:34:00,201.111,201.14,201.107,201.14,157500001.0
2006-01-12 20:35:00,201.121,201.121,201.083,201.093,104700000.0
2006-01-12 20:36:00,201.069,201.069,201.03,201.045,122800000.0
2006-01-12 20:37:00,201.039,201.042,201.032,201.033,73300000.0
2006-01-12 20:38:00,201.032,201.071,201.027,201.063,214800000.0
2006-01-12 20:39:00,201.072,201.092,201.043,201.043,237900000.0
2006-01-12 20:40:00,201.04,201.046,200.997,201.023,392999999.0
2006-01-12 20:41:00,201.02,201.034,201.017,201.017,196600000.0
2006-01-12 20:42:00,201.003,201.014,200.99,200.995,166800000.0
2006-01-12 20:43:00,201.002,201.022,201.002,201.01,303200000.0
2006-01-12 20:44:00,201.009,201.009,200.979,200.995,398299999.0
2006-01-12 20:45:00,200.998,201.002,200.981,201.001,236200000.0
2006-01-12 20:46:00,201.01,201.025,201.001,201.015,227300001.0
2006-01-12 20:47:00,201.003,201.021,200.95,200.95,189500000.0
2006-01-12 20:48:00,200.963,201.019,200.953,201.009,189600000.0
2006-01-12 20:49:00,201.021,201.022,200.99,201.006,203699998.0
2006-01-12 20:50:00,200.992,201.019,200.987,201.0,390300001.0
2006-01-12 20:51:00,200.993,201.008,200.989,200.998,160200000.0
2006-01-12 20:52:00,201.003,201.003,200.984,200.995,62000000.0
2006-01-12 20:53:00,200.988,200.988,200.961,200.962,227900001.0
2006-01-12 20:54:00,200.963,200.972,200.945,200.972,97700000.0
2006-01-12 20:55:00,200.985,201.008,200.958,200.991,329299999.0
2006-01-12 20:56:00,201.003,201.027,200.987,201.015,162800000.0
2006-01-12 20:57:00,201.025,201.042,201.022,201.023,364100002.0
2006-01-12 20:58:00,201.012,201.025,200.985,201.008,354400001.0
2006-01-12 20:59:00,201.017,201.032,201.011,201.019,442200002.0
2006-01-12 21:00:00,201.016,201.03,200.995,201.012,438200001.0
2006-01-12 21:01:00,201.016,201.027,201.003,201.008,402000002.0
2006-01-12 21:02:00,201.007,201.022,201.002,201.015,247899999.0
2006-01-12 21:03:00,201.014,201.04,201.014,201.027,233300001.0
2006-01-12 21:04:00,201.044,201.044,201.006,201.006,111000000.0
2006-01-12 21:05:00,200.999,201.017,200.987,200.987,149899999.0
2006-01-12 21:06:00,200.983,200.993,200.972,200.972,151299999.0
2006-01-12 21:07:00,200.978,200.978,200.944,200.959,237100000.0
2006-01-12 21:08:00,200.965,200.973,200.949,200.968,171199999.0
2006-01-12 21:09:00,200.97,200.972,200.954,200.96,72600000.0
2006-01-12 21:10:00,200.97,200.979,200.968,200.977,90000000.0
2006-01-12 21:11:00,200.977,200.979,200.962,200.962,98999999.0
2006-01-12 21:12:00,200.957,200.966,200.956,200.96,84799999.0
2006-01-12 21:13:00,200.968,200.977,200.962,200.963,130500000.0
2006-01-12 21:14:00,200.961,200.978,200.957,200.96,332100000.0
2006-01-12 21:15:00,200.958,200.967,200.939,200.942,276799999.0
2006-01-12 21:16:00,200.955,200.964,200.915,200.915,79800001.0
2006-01-12 21:17:00,200.908,200.932,200.903,200.921,178900000.0
2006-01-12 21:18:00,200.922,200.927,200.892,200.917,235000000.0
2006-01-12 21:19:00,200.925,200.957,200.925,200.957,248399999.0
2006-01-12 21:20:00,200.965,200.978,200.941,200.978,457700002.0
2006-01-12 21:21:00,200.985,201.009,200.985,201.005,315000002.0
2006-01-12 21:22:00,201.025,201.049,201.01,201.01,251400002.0
2006-01-12 21:23:00,201.008,201.029,201.006,201.026,182500000.0
2006-01-12 21:24:00,201.021,201.021,200.975,200.975,184300001.0
2006-01-12 21:25:00,200.963,200.983,200.937,200.948,329500000.0
2006-01-12 21:26:00,200.945,200.987,200.945,200.96,145800001.0
2006-01-12 21:27:00,200.969,200.97,200.955,200.97,150500000.0
2006-01-12 21:28:00,200.985,201.001,200.982,200.986,126600001.0
2006-01-12 21:29:00,200.994,201.007,200.991,200.991,59600000.0
2006-01-12 21:30:00,200.993,201.016,200.993,201.009,94699999.0
2006-01-12 21:31:00,200.987,201.009,200.987,200.992,51400000.0
2006-01-12 21:32:00,200.989,200.989,200.975,200.975,100399999.0
2006-01-12 21:33:00,200.972,200.983,200.963,200.977,130400000.0
2006-01-12 21:34:00,200.989,201.005,200.989,201.005,103800000.0
2006-01-12 21:35:00,201.009,201.022,200.999,200.999,23800000.0
2006-01-12 21:36:00,201.013,201.034,201.004,201.004,78400000.0
2006-01-12 21:37:00,201.005,201.023,201.005,201.017,167099999.0
2006-01-12 21:38:00,201.01,201.019,200.999,201.0,35100001.0
2006-01-12 21:39:00,201.003,201.014,201.003,201.014,21500000.0
2006-01-12 21:40:00,201.018,201.025,201.013,201.025,50500000.0
2006-01-12 21:41:00,201.024,201.036,201.021,201.031,58200000.0
2006-01-12 21:42:00,201.035,201.049,201.025,201.042,101699999.0
2006-01-12 21:43:00,201.051,201.051,201.043,201.045,47300000.0
2006-01-12 21:44:00,201.037,201.048,201.014,201.028,187500001.0
2006-01-12 21:45:00,201.017,201.017,200.974,200.982,72400000.0
2006-01-12 21:46:00,200.975,200.975,200.95,200.957,74400000.0
2006-01-12 21:47:00,200.958,200.958,200.935,200.947,79400000.0
2006-01-12 21:48:00,200.944,200.944,200.916,200.93,141700000.0
2006-01-12 21:49:00,200.919,200.948,200.919,200.943,54800000.0
2006-01-12 21:50:00,200.97,200.979,200.969,200.973,38300001.0
2006-01-12 21:51:00,200.969,200.977,200.965,200.977,105700001.0
2006-01-12 21:52:00,200.973,200.978,200.961,200.972,42200000.0
2006-01-12 21:53:00,200.985,200.985,200.953,200.953,51500000.0
2006-01-12 21:54:00,200.948,200.959,200.937,200.942,100300000.0
2006-01-12 21:55:00,200.928,200.943,200.919,200.929,114699998.0
2006-01-12 21:56:00,200.93,200.936,200.915,200.915,31300000.0
2006-01-12 21:57:00,200.908,200.917,200.898,200.898,33300000.0
2006-01-12 21:58:00,200.886,200.896,200.861,200.861,59700000.0
2006-01-12 21:59:00,200.87,200.901,200.869,200.873,141800001.0
2006-01-12 22:00:00,200.871,200.942,200.871,200.942,179400001.0
2006-01-12 22:01:00,200.947,200.954,200.92,200.954,149100000.0
2006-01-12 22:02:00,200.952,200.97,200.951,200.965,294300001.0
2006-01-12 22:03:00,200.984,200.984,200.969,200.97,63300000.0
2006-01-12 22:04:00,200.971,201.006,200.971,200.997,136200000.0
2006-01-12 22:05:00,200.993,201.008,200.97,200.97,45400000.0
2006-01-12 22:06:00,200.948,200.963,200.934,200.948,35300001.0
2006-01-12 22:07:00,200.935,200.941,200.932,200.939,73600000.0
2006-01-12 22:08:00,200.932,200.942,200.915,200.92,42700000.0
2006-01-12 22:09:00,200.914,200.923,200.91,200.921,31800000.0
2006-01-12 22:10:00,200.926,200.947,200.92,200.942,36900000.0
2006-01-12 22:11:00,200.935,200.948,200.931,200.936,119699999.0
2006-01-12 22:12:00,200.922,200.922,200.846,200.857,135800000.0
2006-01-12 22:13:00,200.856,200.883,200.856,200.874,49800000.0
2006-01-12 22:14:00,200.882,200.889,200.874,200.874,43300000.0
2006-01-12 22:15:00,200.866,200.872,200.818,200.818,187200000.0
2006-01-12 22:16:00,200.822,200.895,200.822,200.871,216899998.0
2006-01-12 22:17:00,200.872,200.887,200.868,200.875,60600000.0
2006-01-12 22:18:00,200.883,200.905,200.856,200.863,55200000.0
2006-01-12 22:19:00,200.867,200.881,200.858,200.866,58000000.0
2006-01-12 22:20:00,200.866,200.877,200.85,200.864,27600000.0
2006-01-12 22:21:00,200.866,200.892,200.865,200.865,44600000.0
2006-01-12 22:22:00,200.87,200.892,200.87,200.87,35500000.0
2006-01-12 22:23:00,200.876,200.887,200.867,200.875,67200000.0
2006-01-12 22:24:00,200.886,200.906,200.866,200.906,60000000.0
2006-01-12 22:25:00,200.902,200.92,200.887,200.914,96900000.0
2006-01-12 22:26:00,200.923,200.924,200.917,200.924,64200001.0
2006-01-12 22:27:00,200.916,200.916,200.874,200.874,191100000.0
2006-01-12 22:28:00,200.874,200.876,200.859,200.868,69200000.0
2006-01-12 22:29:00,200.867,200.867,200.841,200.849,190500001.0
2006-01-12 22:30:00,200.855,200.877,200.855,200.877,53200000.0
2006-01-12 22:31:00,200.886,200.886,200.861,200.873,45200000.0
2006-01-12 22:32:00,200.862,200.864,200.831,200.848,109600001.0
2006-01-12 22:33:00,200.862,200.886,200.862,200.868,206500001.0
2006-01-12 22:34:00,200.858,200.866,200.845,200.845,301800002.0
2006-01-12 22:35:00,200.852,200.863,200.839,200.839,60900000.0
2006-01-12 22:36:00,200.846,200.882,200.846,200.878,120800000.0
2006-01-12 22:37:00,200.898,200.928,200.898,200.916,52900000.0
2006-01-12 22:38:00,200.934,200.935,200.927,200.927,25000000.0
2006-01-12 22:39:00,200.925,200.933,200.925,200.933,70600000.0
2006-01-12 22:40:00,200.94,200.959,200.94,200.944,69900001.0
2006-01-12 22:41:00,200.96,200.996,200.96,200.981,71300000.0
2006-01-12 22:42:00,200.963,200.963,200.93,200.94,26000000.0
2006-01-12 22:43:00,200.95,200.956,200.917,200.917,86600000.0
2006-01-12 22:44:00,200.914,200.918,200.903,200.908,111300000.0
2006-01-12 22:45:00,200.917,200.944,200.908,200.942,172099998.0
2006-01-12 22:46:00,200.932,200.932,200.898,200.898,73600000.0
2006-01-12 22:47:00,200.883,200.898,200.883,200.895,81000000.0
2006-01-12 22:48:00,200.904,200.904,200.875,200.895,89400000.0
2006-01-12 22:49:00,200.897,200.948,200.892,200.948,33300000.0
2006-01-12 22:50:00,200.965,200.965,200.945,200.956,72000000.0
2006-01-12 22:51:00,200.96,200.991,200.96,200.981,64900000.0
2006-01-12 22:52:00,200.973,200.988,200.964,200.964,58200000.0
2006-01-12 22:53:00,200.958,200.964,200.933,200.96,103300001.0
2006-01-12 22:54:00,200.965,201.001,200.965,200.996,64600000.0
2006-01-12 22:55:00,200.979,200.996,200.977,200.995,60100001.0
2006-01-12 22:56:00,200.988,200.988,200.96,200.96,104300001.0
2006-01-12 22:57:00,200.972,201.002,200.972,200.993,67500000.0
2006-01-12 22:58:00,200.987,201.007,200.981,201.007,77999999.0
2006-01-12 22:59:00,201.002,201.022,200.999,201.014,86000000.0
2006-01-12 23:00:00,201.008,201.017,201.004,201.011,66300000.0
2006-01-12 23:01:00,201.024,201.028,201.001,201.016,29800000.0
2006-01-12 23:02:00,200.997,201.027,200.995,201.021,46500000.0
2006-01-12 23:03:00,201.012,201.039,201.012,201.026,82899999.0
2006-01-12 23:04:00,201.037,201.037,201.016,201.031,16400000.0
2006-01-12 23:05:00,201.028,201.038,201.021,201.021,46399999.0
2006-01-12 23:06:00,201.025,201.042,201.015,201.042,52300001.0
2006-01-12 23:07:00,201.029,201.031,201.017,201.017,43200000.0
2006-01-12 23:08:00,201.028,201.043,201.011,201.043,36500000.0
2006-01-12 23:09:00,201.025,201.042,201.009,201.03,36700000.0
2006-01-12 23:10:00,201.016,201.042,201.016,201.025,43600000.0
2006-01-12 23:11:00,201.013,201.022,201.004,201.022,80300000.0
2006-01-12 23:12:00,201.02,201.066,201.02,201.066,44600000.0
2006-01-12 23:13:00,201.073,201.073,201.054,201.064,17400000.0
2006-01-12 23:14:00,201.047,201.06,201.034,201.058,52000000.0
2006-01-12 23:15:00,201.074,201.082,201.058,201.072,37900000.0
2006-01-12 23:16:00,201.07,201.088,201.063,201.088,50000000.0
2006-01-12 23:17:00,201.083,201.088,201.071,201.074,41099999.0
2006-01-12 23:18:00,201.068,201.068,201.056,201.061,38600000.0
2006-01-12 23:19:00,201.055,201.074,201.054,201.063,61999999.0
2006-01-12 23:20:00,201.061,201.061,201.04,201.05,67199999.0
2006-01-12 23:21:00,201.063,201.07,201.045,201.065,58700000.0
2006-01-12 23:22:00,201.061,201.097,201.058,201.097,39000000.0
2006-01-12 23:23:00,201.098,201.099,201.059,201.059,54500000.0
2006-01-12 23:24:00,201.075,201.102,201.075,201.087,49000000.0
2006-01-12 23:25:00,201.078,201.097,201.078,201.083,51300000.0
2006-01-12 23:26:00,201.087,201.087,201.071,201.071,34899999.0
2006-01-12 23:27:00,201.084,201.099,201.081,201.096,26800000.0
2006-01-12 23:28:00,201.067,201.079,201.053,201.057,64600000.0
2006-01-12 23:29:00,201.061,201.073,201.057,201.057,75000001.0
2006-01-12 23:30:00,201.09,201.09,201.073,201.08,55100000.0
2006-01-12 23:31:00,201.08,201.092,201.074,201.092,54700000.0
2006-01-12 23:32:00,201.115,201.126,201.105,201.107,28700000.0
2006-01-12 23:33:00,201.107,201.107,201.094,201.094,23200000.0
2006-01-12 23:34:00,201.1,201.11,201.098,201.098,77799999.0
2006-01-12 23:35:00,201.097,201.097,201.078,201.081,54800001.0
2006-01-12 23:36:00,201.082,201.089,201.073,201.073,34700000.0
2006-01-12 23:37:00,201.079,201.082,201.06,201.08,58999999.0
2006-01-12 23:38:00,201.097,201.097,201.08,201.088,37500000.0
2006-01-12 23:39:00,201.096,201.103,201.09,201.103,30500001.0
2006-01-12 23:40:00,201.096,201.124,201.096,201.11,56200000.0
2006-01-12 23:41:00,201.121,201.121,201.099,201.112,48800001.0
2006-01-12 23:42:00,201.111,201.137,201.111,201.119,36300000.0
2006-01-12 23:43:00,201.113,201.145,201.113,201.145,85900001.0
2006-01-12 23:44:00,201.141,201.21,201.141,201.209,48800001.0
2006-01-12 23:45:00,201.215,201.215,201.155,201.17,47200000.0
2006-01-12 23:46:00,201.169,201.169,201.152,201.152,38400000.0
2006-01-12 23:47:00,201.166,201.191,201.166,201.175,27700000.0
2006-01-12 23:48:00,201.178,201.193,201.164,201.193,30600000.0
2006-01-12 23:49:00,201.195,201.201,201.173,201.201,68899999.0
2006-01-12 23:50:00,201.195,201.203,201.19,201.196,30000000.0
2006-01-12 23:51:00,201.192,201.2,201.18,201.2,30300000.0
2006-01-12 23:52:00,201.202,201.208,201.191,201.191,86800000.0
2006-01-12 23:53:00,201.209,201.238,201.205,201.21,50900001.0
2006-01-12 23:54:00,201.229,201.247,201.229,201.241,54900000.0
2006-01-12 23:55:00,201.265,201.283,201.261,201.264,56300001.0
2006-01-12 23:56:00,201.291,201.299,201.28,201.28,53400000.0
2006-01-12 23:57:00,201.273,201.282,201.264,201.274,94399999.0
2006-01-12 23:58:00,201.284,201.327,201.284,201.305,41700000.0
2006-01-12 23:59:00,201.32,201.32,201.31,201.31,28700000.0
2006-01-13 00:00:00,201.314,201.326,201.265,201.282,46000000.0
2006-01-13 00:01:00,201.26,201.299,201.246,201.28,30600000.0
2006-01-13 00:02:00,201.279,201.283,201.239,201.269,35300000.0
2006-01-13 00:03:00,201.265,201.273,201.258,201.273,61599999.0
2006-01-13 00:04:00,201.26,201.268,201.242,201.242,72900000.0
2006-01-13 00:05:00,201.216,201.24,201.205,201.24,28700000.0
2006-01-13 00:06:00,201.264,201.266,201.237,201.245,59300000.0
2006-01-13 00:07:00,201.215,201.218,201.195,201.201,51700001.0
2006-01-13 00:08:00,201.2,201.238,201.183,201.238,61800000.0
2006-01-13 00:09:00,201.22,201.22,201.186,201.218,70999998.0
2006-01-13 00:10:00,201.208,201.232,201.208,201.22,36400000.0
2006-01-13 00:11:00,201.206,201.231,201.196,201.22,24000000.0
2006-01-13 00:12:00,201.222,201.282,201.222,201.277,77700001.0
2006-01-13 00:13:00,201.295,201.323,201.284,201.284,82200002.0
2006-01-13 00:14:00,201.317,201.317,201.289,201.289,36800000.0
2006-01-13 00:15:00,201.28,201.306,201.28,201.292,58400001.0
2006-01-13 00:16:00,201.294,201.294,201.251,201.254,105000001.0
2006-01-13 00:17:00,201.237,201.246,201.231,201.237,22700000.0
2006-01-13 00:18:00,201.258,201.286,201.247,201.279,71400000.0
2006-01-13 00:19:00,201.301,201.346,201.299,201.342,26500000.0
2006-01-13 00:20:00,201.322,201.341,201.314,201.32,35900000.0
2006-01-13 00:21:00,201.334,201.373,201.331,201.369,41700000.0
2006-01-13 00:22:00,201.354,201.37,201.337,201.348,43500000.0
2006-01-13 00:23:00,201.398,201.441,201.37,201.441,73399999.0
2006-01-13 00:24:00,201.449,201.455,201.371,201.371,41400001.0
2006-01-13 00:25:00,201.398,201.427,201.385,201.414,30200000.0
2006-01-13 00:26:00,201.404,201.409,201.345,201.375,48200001.0
2006-01-13 00:27:00,201.383,201.414,201.379,201.383,65000000.0
2006-01-13 00:28:00,201.385,201.385,201.366,201.385,26800000.0
2006-01-13 00:29:00,201.386,201.408,201.386,201.398,62900000.0
2006-01-13 00:30:00,201.41,201.429,201.41,201.424,33000000.0
2006-01-13 00:31:00,201.472,201.496,201.427,201.432,48400000.0
2006-01-13 00:32:00,201.424,201.424,201.384,201.414,39500000.0
2006-01-13 00:33:00,201.418,201.42,201.396,201.407,26800000.0
2006-01-13 00:34:00,201.414,201.414,201.394,201.402,35000000.0
2006-01-13 00:35:00,201.395,201.413,201.394,201.405,48200000.0
2006-01-13 00:36:00,201.39,201.417,201.389,201.417,50200001.0
2006-01-13 00:37:00,201.421,201.459,201.416,201.459,55200001.0
2006-01-13 00:38:00,201.477,201.489,201.438,201.446,47700000.0
2006-01-13 00:39:00,201.462,201.488,201.462,201.474,28400000.0
2006-01-13 00:40:00,201.476,201.488,201.468,201.471,86100000.0
2006-01-13 00:41:00,201.474,201.483,201.463,201.483,50300000.0
2006-01-13 00:42:00,201.482,201.491,201.473,201.475,31900000.0
2006-01-13 00:43:00,201.486,201.486,201.455,201.455,28800000.0
2006-01-13 00:44:00,201.464,201.518,201.461,201.518,39300000.0
2006-01-13 00:45:00,201.518,201.518,201.495,201.506,33000000.0
2006-01-13 00:46:00,201.518,201.583,201.518,201.571,33800000.0
2006-01-13 00:47:00,201.586,201.607,201.586,201.595,59200001.0
2006-01-13 00:48:00,201.599,201.599,201.583,201.583,60300000.0
2006-01-13 00:49:00,201.576,201.626,201.576,201.626,40500000.0
2006-01-13 00:50:00,201.67,201.677,201.647,201.674,20600000.0
2006-01-13 00:51:00,201.683,201.692,201.667,201.677,64800000.0
2006-01-13 00:52:00,201.68,201.684,201.657,201.662,39500000.0
2006-01-13 00:53:00,201.641,201.667,201.612,201.667,57500000.0
2006-01-13 00:54:00,201.644,201.646,201.596,201.646,38000000.0
2006-01-13 00:55:00,201.654,201.654,201.634,201.653,41500000.0
2006-01-13 00:56:00,201.662,201.668,201.662,201.668,29800000.0
2006-01-13 00:57:00,201.673,201.683,201.661,201.683,71100000.0
2006-01-13 00:58:00,201.67,201.686,201.67,201.685,63400000.0
2006-01-13 00:59:00,201.695,201.709,201.694,201.7,30200000.0
2006-01-13 01:00:00,201.697,201.697,201.663,201.681,29500000.0
2006-01-13 01:01:00,201.681,201.681,201.651,201.67,48000001.0
2006-01-13 01:02:00,201.681,201.685,201.656,201.685,31200000.0
2006-01-13 01:03:00,201.667,201.685,201.664,201.685,26600000.0
2006-01-13 01:04:00,201.681,201.696,201.67,201.672,47800000.0
2006-01-13 01:05:00,201.684,201.696,201.67,201.678,16400000.0
2006-01-13 01:06:00,201.677,201.695,201.658,201.683,41600000.0
2006-01-13 01:07:00,201.717,201.778,201.717,201.778,42800000.0
2006-01-13 01:08:00,201.778,201.796,201.732,201.732,78200000.0
2006-01-13 01:09:00,201.731,201.747,201.721,201.721,36600000.0
2006-01-13 01:10:00,201.716,201.729,201.712,201.727,31200000.0
2006-01-13 01:11:00,201.737,201.75,201.714,201.714,59000001.0
2006-01-13 01:12:00,201.729,201.729,201.699,201.715,64900001.0
2006-01-13 01:13:00,201.718,201.728,201.708,201.728,58300000.0
2006-01-13 01:14:00,201.739,201.758,201.739,201.742,60100000.0
2006-01-13 01:15:00,201.749,201.755,201.733,201.755,46099999.0
2006-01-13 01:16:00,201.747,201.765,201.722,201.765,76400000.0
2006-01-13 01:17:00,201.78,201.781,201.764,201.771,26200000.0
2006-01-13 01:18:00,201.775,201.775,201.765,201.77,31100000.0
2006-01-13 01:19:00,201.77,201.782,201.76,201.775,69299999.0
2006-01-13 01:20:00,201.78,201.78,201.767,201.77,55000000.0
2006-01-13 01:21:00,201.783,201.822,201.783,201.812,42500000.0
2006-01-13 01:22:00,201.819,201.84,201.746,201.746,36700000.0
2006-01-13 01:23:00,201.731,201.779,201.731,201.779,28200000.0
2006-01-13 01:24:00,201.787,201.788,201.731,201.731,39399999.0
2006-01-13 01:25:00,201.717,201.754,201.717,201.737,26900000.0
2006-01-13 01:26:00,201.759,201.794,201.759,201.79,47100001.0
2006-01-13 01:27:00,201.798,201.838,201.798,201.807,42800000.0
2006-01-13 01:28:00,201.796,201.808,201.765,201.766,56900001.0
2006-01-13 01:29:00,201.757,201.773,201.742,201.768,72100000.0
2006-01-13 01:30:00,201.777,201.78,201.742,201.76,29500000.0
2006-01-13 01:31:00,201.785,201.828,201.785,201.825,52000000.0
2006-01-13 01:32:00,201.828,201.844,201.789,201.844,36800000.0
2006-01-13 01:33:00,201.85,201.85,201.83,201.849,83600000.0
2006-01-13 01:34:00,201.871,201.882,201.844,201.851,34700000.0
2006-01-13 01:35:00,201.855,201.863,201.854,201.857,40900000.0
2006-01-13 01:36:00,201.864,201.893,201.864,201.887,55900000.0
2006-01-13 01:37:00,201.893,201.893,201.865,201.865,41199999.0
2006-01-13 01:38:00,201.865,201.9,201.865,201.884,30500000.0
2006-01-13 01:39:00,201.867,201.924,201.847,201.908,68400000.0
2006-01-13 01:40:00,201.901,201.915,201.883,201.889,60200000.0
2006-01-13 01:41:00,201.894,201.903,201.867,201.867,30300001.0
2006-01-13 01:42:00,201.872,201.878,201.836,201.86,57700000.0
2006-01-13 01:43:00,201.851,201.88,201.851,201.88,75600001.0
2006-01-13 01:44:00,201.877,201.877,201.829,201.835,30100000.0
2006-01-13 01:45:00,201.828,201.843,201.82,201.841,20400000.0
2006-01-13 01:46:00,201.846,201.864,201.818,201.819,70200001.0
2006-01-13 01:47:00,201.789,201.814,201.771,201.774,50800000.0
2006-01-13 01:48:00,201.752,201.754,201.735,201.744,29600000.0
2006-01-13 01:49:00,201.754,201.754,201.696,201.696,26300000.0
2006-01-13 01:50:00,201.697,201.72,201.691,201.715,58400000.0
2006-01-13 01:51:00,201.697,201.763,201.697,201.761,50900000.0
2006-01-13 01:52:00,201.741,201.741,201.706,201.715,50299999.0
2006-01-13 01:53:00,201.698,201.713,201.663,201.663,28000000.0
2006-01-13 01:54:00,201.664,201.693,201.664,201.686,71500000.0
2006-01-13 01:55:00,201.687,201.695,201.675,201.691,37400000.0
2006-01-13 01:56:00,201.698,201.698,201.685,201.685,46200001.0
2006-01-13 01:57:00,201.697,201.709,201.678,201.701,66200000.0
2006-01-13 01:58:00,201.709,201.727,201.702,201.715,38400000.0
2006-01-13 01:59:00,201.706,201.724,201.69,201.69,36300000.0
2006-01-13 02:00:00,201.679,201.744,201.679,201.744,22900000.0
2006-01-13 02:01:00,201.754,201.803,201.745,201.787,79800000.0
2006-01-13 02:02:00,201.815,201.815,201.72,201.72,30500000.0
2006-01-13 02:03:00,201.686,201.686,201.668,201.675,38300000.0
2006-01-13 02:04:00,201.676,201.708,201.648,201.703,59100000.0
2006-01-13 02:05:00,201.715,201.728,201.698,201.728,70600001.0
2006-01-13 02:06:00,201.698,201.721,201.691,201.71,70800002.0
2006-01-13 02:07:00,201.712,201.712,201.644,201.644,61800000.0
2006-01-13 02:08:00,201.653,201.653,201.625,201.625,59399999.0
2006-01-13 02:09:00,201.634,201.652,201.617,201.627,25100000.0
2006-01-13 02:10:00,201.641,201.669,201.641,201.662,64900000.0
2006-01-13 02:11:00,201.667,201.683,201.667,201.683,88400000.0
2006-01-13 02:12:00,201.676,201.683,201.647,201.647,57200000.0
2006-01-13 02:13:00,201.621,201.644,201.598,201.644,40700000.0
2006-01-13 02:14:00,201.637,201.656,201.621,201.632,60600000.0
2006-01-13 02:15:00,201.633,201.654,201.632,201.654,46800000.0
2006-01-13 02:16:00,201.656,201.656,201.634,201.641,37400000.0
2006-01-13 02:17:00,201.639,201.651,201.626,201.628,30600000.0
2006-01-13 02:18:00,201.611,201.635,201.611,201.635,62699999.0
2006-01-13 02:19:00,201.642,201.649,201.629,201.629,47100000.0
2006-01-13 02:20:00,201.646,201.669,201.646,201.662,47000000.0
2006-01-13 02:21:00,201.668,201.691,201.655,201.686,38900000.0
2006-01-13 02:22:00,201.659,201.679,201.642,201.644,48600000.0
2006-01-13 02:23:00,201.646,201.684,201.646,201.67,38400000.0
2006-01-13 02:24:00,201.678,201.678,201.613,201.641,28400000.0
2006-01-13 02:25:00,201.654,201.654,201.616,201.628,68700002.0
2006-01-13 02:26:00,201.64,201.659,201.632,201.632,46800000.0
2006-01-13 02:27:00,201.631,201.691,201.631,201.675,45500000.0
2006-01-13 02:28:00,201.674,201.697,201.673,201.69,29800000.0
2006-01-13 02:29:00,201.701,201.714,201.697,201.697,22900000.0
2006-01-13 02:30:00,201.698,201.734,201.693,201.693,48900000.0
2006-01-13 02:31:00,201.715,201.718,201.705,201.705,45800000.0
2006-01-13 02:32:00,201.706,201.726,201.701,201.726,49700000.0
2006-01-13 02:33:00,201.746,201.759,201.732,201.737,49600000.0
2006-01-13 02:34:00,201.742,201.76,201.742,201.76,19800000.0
2006-01-13 02:35:00,201.759,201.8,201.759,201.784,39400000.0
2006-01-13 02:36:00,201.779,201.79,201.758,201.79,22000000.0
2006-01-13 02:37:00,201.798,201.798,201.728,201.745,57100000.0
2006-01-13 02:38:00,201.731,201.748,201.721,201.74,43400000.0
2006-01-13 02:39:00,201.758,201.792,201.742,201.792,32600000.0
2006-01-13 02:40:00,201.795,201.811,201.786,201.794,76500000.0
2006-01-13 02:41:00,201.806,201.806,201.732,201.732,73400001.0
2006-01-13 02:42:00,201.72,201.757,201.72,201.742,71800001.0
2006-01-13 02:43:00,201.77,201.796,201.76,201.77,66900000.0
2006-01-13 02:44:00,201.753,201.764,201.74,201.752,36400000.0
2006-01-13 02:45:00,201.733,201.747,201.731,201.74,63500001.0
2006-01-13 02:46:00,201.721,201.727,201.703,201.703,41700000.0
2006-01-13 02:47:00,201.693,201.707,201.687,201.707,10700000.0
2006-01-13 02:48:00,201.716,201.755,201.716,201.739,78000000.0
2006-01-13 02:49:00,201.751,201.769,201.727,201.73,66800000.0
2006-01-13 02:50:00,201.725,201.735,201.697,201.697,81200000.0
2006-01-13 02:51:00,201.712,201.712,201.691,201.694,57700001.0
2006-01-13 02:52:00,201.683,201.719,201.683,201.719,60200000.0
2006-01-13 02:53:00,201.718,201.745,201.718,201.739,65900000.0
2006-01-13 02:54:00,201.751,201.786,201.751,201.786,36800000.0
2006-01-13 02:55:00,201.779,201.792,201.749,201.774,46300001.0
2006-01-13 02:56:00,201.782,201.811,201.782,201.794,66199999.0
2006-01-13 02:57:00,201.785,201.811,201.775,201.802,54700000.0
2006-01-13 02:58:00,201.822,201.841,201.815,201.815,45400000.0
2006-01-13 02:59:00,201.803,201.803,201.776,201.798,59500000.0
2006-01-13 03:00:00,201.785,201.814,201.783,201.809,38000000.0
2006-01-13 03:01:00,201.843,201.856,201.827,201.851,73999998.0
2006-01-13 03:02:00,201.842,201.842,201.783,201.783,55600000.0
2006-01-13 03:03:00,201.788,201.788,201.778,201.786,24400000.0
2006-01-13 03:04:00,201.8,201.824,201.787,201.787,69000001.0
2006-01-13 03:05:00,201.768,201.783,201.757,201.757,32000000.0
2006-01-13 03:06:00,201.766,201.768,201.744,201.752,75299998.0
2006-01-13 03:07:00,201.737,201.759,201.731,201.731,19200000.0
2006-01-13 03:08:00,201.739,201.747,201.714,201.714,65600001.0
2006-01-13 03:09:00,201.715,201.723,201.706,201.723,81400000.0
2006-01-13 03:10:00,201.709,201.709,201.682,201.691,39900000.0
2006-01-13 03:11:00,201.7,201.729,201.694,201.719,54500001.0
2006-01-13 03:12:00,201.737,201.739,201.707,201.707,22600000.0
2006-01-13 03:13:00,201.707,201.731,201.705,201.726,55100000.0
2006-01-13 03:14:00,201.722,201.722,201.684,201.684,16400000.0
2006-01-13 03:15:00,201.715,201.728,201.711,201.722,46999999.0
2006-01-13 03:16:00,201.694,201.694,201.642,201.653,47200001.0
2006-01-13 03:17:00,201.659,201.672,201.656,201.672,77000000.0
2006-01-13 03:18:00,201.692,201.692,201.677,201.677,33400000.0
2006-01-13 03:19:00,201.67,201.68,201.665,201.675,70499999.0
2006-01-13 03:20:00,201.665,201.68,201.665,201.665,57999999.0
2006-01-13 03:21:00,201.675,201.685,201.66,201.675,62600000.0
2006-01-13 03:22:00,201.665,201.67,201.655,201.663,71700000.0
2006-01-13 03:23:00,201.684,201.685,201.664,201.664,63000000.0
2006-01-13 03:24:00,201.672,201.685,201.667,201.685,39500000.0
2006-01-13 03:25:00,201.679,201.68,201.669,201.676,36800000.0
2006-01-13 03:26:00,201.677,201.691,201.677,201.686,21400000.0
2006-01-13 03:27:00,201.684,201.7,201.683,201.683,29100000.0
2006-01-13 03:28:00,201.688,201.699,201.678,201.697,25400000.0
2006-01-13 03:29:00,201.7,201.701,201.686,201.699,30100000.0
2006-01-13 03:30:00,201.697,201.712,201.689,201.692,31300000.0
2006-01-13 03:31:00,201.709,201.709,201.671,201.694,36600000.0
2006-01-13 03:32:00,201.689,201.689,201.657,201.657,58100000.0
2006-01-13 03:33:00,201.642,201.642,201.617,201.623,23500000.0
2006-01-13 03:34:00,201.62,201.632,201.619,201.63,56500000.0
2006-01-13 03:35:00,201.622,201.633,201.618,201.618,50700000.0
2006-01-13 03:36:00,201.623,201.636,201.623,201.634,54800000.0
2006-01-13 03:37:00,201.656,201.656,201.646,201.654,22800000.0
2006-01-13 03:38:00,201.67,201.676,201.648,201.664,55200000.0
2006-01-13 03:39:00,201.663,201.709,201.663,201.709,34599999.0
2006-01-13 03:40:00,201.703,201.723,201.703,201.723,25300000.0
2006-01-13 03:41:00,201.722,201.722,201.694,201.702,89000000.0
2006-01-13 03:42:00,201.703,201.723,201.703,201.712,61600001.0
2006-01-13 03:43:00,201.718,201.736,201.712,201.732,31400000.0
2006-01-13 03:44:00,201.736,201.762,201.725,201.762,61400000.0
2006-01-13 03:45:00,201.773,201.776,201.768,201.768,5500000.0
2006-01-13 03:46:00,201.753,201.768,201.752,201.763,42600000.0
2006-01-13 03:47:00,201.774,201.774,201.733,201.746,78500000.0
2006-01-13 03:48:00,201.736,201.743,201.708,201.712,11700000.0
2006-01-13 03:49:00,201.697,201.713,201.694,201.694,32600000.0
2006-01-13 03:50:00,201.682,201.684,201.674,201.68,38700000.0
2006-01-13 03:51:00,201.677,201.677,201.657,201.672,41500000.0
2006-01-13 03:52:00,201.688,201.707,201.688,201.707,31200000.0
2006-01-13 03:53:00,201.703,201.709,201.696,201.709,34800000.0
2006-01-13 03:54:00,201.715,201.715,201.71,201.715,47400000.0
2006-01-13 03:55:00,201.72,201.72,201.7,201.71,34000000.0
2006-01-13 03:56:00,201.702,201.71,201.687,201.703,41000000.0
2006-01-13 03:57:00,201.709,201.74,201.709,201.731,77199999.0
2006-01-13 03:58:00,201.73,201.733,201.718,201.728,46200000.0
2006-01-13 03:59:00,201.726,201.749,201.726,201.738,26500000.0
2006-01-13 04:00:00,201.743,201.76,201.743,201.752,36400000.0
2006-01-13 04:01:00,201.747,201.78,201.747,201.769,37200000.0
2006-01-13 04:02:00,201.758,201.776,201.745,201.745,77699999.0
2006-01-13 04:03:00,201.758,201.758,201.752,201.752,8800000.0
2006-01-13 04:04:00,201.752,201.756,201.746,201.747,54500000.0
2006-01-13 04:05:00,201.754,201.782,201.754,201.762,87300002.0
2006-01-13 04:06:00,201.763,201.763,201.75,201.75,48600000.0
2006-01-13 04:07:00,201.755,201.755,201.738,201.738,18900000.0
2006-01-13 04:08:00,201.762,201.766,201.743,201.754,80099999.0
2006-01-13 04:09:00,201.742,201.761,201.742,201.752,60000001.0
2006-01-13 04:10:00,201.769,201.778,201.763,201.763,65999999.0
2006-01-13 04:11:00,201.772,201.791,201.772,201.783,72600001.0
2006-01-13 04:12:00,201.791,201.816,201.783,201.787,68700000.0
2006-01-13 04:13:00,201.786,201.786,201.774,201.78,49700000.0
2006-01-13 04:14:00,201.769,201.797,201.769,201.787,59300000.0
2006-01-13 04:15:00,201.789,201.802,201.773,201.802,52700000.0
2006-01-13 04:16:00,201.786,201.794,201.779,201.781,25300000.0
2006-01-13 04:17:00,201.789,201.801,201.789,201.795,33400000.0
2006-01-13 04:18:00,201.787,201.807,201.783,201.783,53800000.0
2006-01-13 04:19:00,201.798,201.798,201.783,201.79,26400000.0
2006-01-13 04:20:00,201.78,201.791,201.775,201.775,63700000.0
2006-01-13 04:21:00,201.771,201.799,201.771,201.793,67500000.0
2006-01-13 04:22:00,201.783,201.8,201.678,201.678,42300000.0
2006-01-13 04:23:00,201.648,201.684,201.648,201.672,35300000.0
2006-01-13 04:24:00,201.674,201.685,201.654,201.685,52500000.0
2006-01-13 04:25:00,201.67,201.67,201.661,201.661,26700000.0
2006-01-13 04:26:00,201.671,201.697,201.671,201.684,39100000.0
2006-01-13 04:27:00,201.665,201.688,201.659,201.688,58799999.0
2006-01-13 04:28:00,201.665,201.665,201.599,201.599,25400000.0
2006-01-13 04:29:00,201.614,201.638,201.614,201.627,76799999.0
2006-01-13 04:30:00,201.627,201.627,201.543,201.543,52300001.0
2006-01-13 04:31:00,201.552,201.583,201.552,201.58,26500000.0
2006-01-13 04:32:00,201.577,201.603,201.576,201.593,37900000.0
2006-01-13 04:33:00,201.558,201.569,201.557,201.567,33400000.0
2006-01-13 04:34:00,201.567,201.584,201.565,201.581,27700000.0
2006-01-13 04:35:00,201.592,201.592,201.588,201.588,11400000.0
2006-01-13 04:36:00,201.585,201.605,201.585,201.6,20600000.0
2006-01-13 04:37:00,201.599,201.599,201.582,201.582,63500000.0
2006-01-13 04:38:00,201.582,201.582,201.552,201.581,35900000.0
2006-01-13 04:39:00,201.594,201.597,201.583,201.593,50800000.0
2006-01-13 04:40:00,201.585,201.585,201.567,201.575,42100000.0
2006-01-13 04:41:00,201.576,201.582,201.56,201.582,22900000.0
2006-01-13 04:42:00,201.577,201.581,201.552,201.552,43100000.0
2006-01-13 04:43:00,201.56,201.57,201.55,201.555,87400000.0
2006-01-13 04:44:00,201.57,201.57,201.55,201.56,79600001.0
2006-01-13 04:45:00,201.55,201.565,201.55,201.56,35900000.0
2006-01-13 04:46:00,201.563,201.564,201.544,201.546,78899999.0
2006-01-13 04:47:00,201.56,201.565,201.555,201.56,27500000.0
2006-01-13 04:48:00,201.567,201.567,201.537,201.542,93099999.0
2006-01-13 04:49:00,201.531,201.541,201.512,201.512,39600000.0
2006-01-13 04:50:00,201.503,201.505,201.486,201.49,90399999.0
2006-01-13 04:51:00,201.496,201.501,201.487,201.495,39000000.0
2006-01-13 04:52:00,201.498,201.513,201.495,201.502,36700000.0
2006-01-13 04:53:00,201.528,201.538,201.52,201.532,43700000.0
2006-01-13 04:54:00,201.538,201.584,201.526,201.584,44000000.0
2006-01-13 04:55:00,201.573,201.576,201.564,201.576,31600000.0
2006-01-13 04:56:00,201.592,201.598,201.583,201.586,24000000.0
2006-01-13 04:57:00,201.59,201.59,201.575,201.575,39800000.0
2006-01-13 04:58:00,201.568,201.61,201.568,201.61,40700000.0
2006-01-13 04:59:00,201.615,201.615,201.59,201.59,36900000.0
2006-01-13 05:00:00,201.603,201.628,201.601,201.601,33000000.0
2006-01-13 05:01:00,201.588,201.594,201.576,201.594,62200000.0
2006-01-13 05:02:00,201.583,201.583,201.559,201.571,57200000.0
2006-01-13 05:03:00,201.57,201.572,201.565,201.572,23100000.0
2006-01-13 05:04:00,201.572,201.575,201.568,201.575,61400002.0
2006-01-13 05:05:00,201.584,201.591,201.582,201.587,66699999.0
2006-01-13 05:06:00,201.582,201.605,201.582,201.595,51900000.0
2006-01-13 05:07:00,201.616,201.645,201.616,201.645,34200000.0
2006-01-13 05:08:00,201.632,201.664,201.632,201.643,72100000.0
2006-01-13 05:09:00,201.641,201.655,201.641,201.655,47500000.0
2006-01-13 05:10:00,201.654,201.661,201.643,201.643,32200000.0
2006-01-13 05:11:00,201.638,201.656,201.626,201.652,73700001.0
2006-01-13 05:12:00,201.64,201.652,201.639,201.652,15500000.0
2006-01-13 05:13:00,201.647,201.653,201.632,201.634,70300000.0
2006-01-13 05:14:00,201.65,201.667,201.647,201.653,44600000.0
2006-01-13 05:15:00,201.652,201.652,201.634,201.634,26200000.0
2006-01-13 05:16:00,201.64,201.655,201.637,201.65,37000000.0
2006-01-13 05:17:00,201.639,201.644,201.625,201.632,25600000.0
2006-01-13 05:18:00,201.639,201.639,201.63,201.632,36500000.0
2006-01-13 05:19:00,201.634,201.634,201.6,201.6,78800001.0
2006-01-13 05:20:00,201.613,201.613,201.607,201.613,25600000.0
2006-01-13 05:21:00,201.607,201.607,201.565,201.586,43400000.0
2006-01-13 05:22:00,201.601,201.612,201.59,201.591,35100000.0
2006-01-13 05:23:00,201.597,201.615,201.594,201.594,83399998.0
2006-01-13 05:24:00,201.603,201.618,201.595,201.608,59600001.0
2006-01-13 05:25:00,201.62,201.629,201.616,201.617,69300000.0
2006-01-13 05:26:00,201.606,201.625,201.598,201.612,60400000.0
2006-01-13 05:27:00,201.618,201.634,201.606,201.612,61500000.0
2006-01-13 05:28:00,201.616,201.638,201.604,201.638,58599999.0
2006-01-13 05:29:00,201.635,201.657,201.635,201.648,74399999.0
2006-01-13 05:30:00,201.663,201.665,201.64,201.65,30400000.0
2006-01-13 05:31:00,201.654,201.677,201.652,201.67,20200000.0
2006-01-13 05:32:00,201.692,201.692,201.678,201.685,45200000.0
2006-01-13 05:33:00,201.682,201.71,201.678,201.684,40500001.0
2006-01-13 05:34:00,201.682,201.688,201.682,201.688,42100000.0
2006-01-13 05:35:00,201.686,201.692,201.673,201.682,67400000.0
2006-01-13 05:36:00,201.685,201.735,201.685,201.731,51600001.0
2006-01-13 05:37:00,201.741,201.754,201.717,201.754,18100000.0
2006-01-13 05:38:00,201.755,201.758,201.726,201.735,32400000.0
2006-01-13 05:39:00,201.728,201.736,201.719,201.719,41900000.0
2006-01-13 05:40:00,201.73,201.73,201.715,201.725,37900000.0
2006-01-13 05:41:00,201.71,201.732,201.692,201.705,58500000.0
2006-01-13 05:42:00,201.697,201.712,201.689,201.712,18000000.0
2006-01-13 05:43:00,201.71,201.734,201.71,201.725,56400000.0
2006-01-13 05:44:00,201.738,201.738,201.718,201.733,36700000.0
2006-01-13 05:45:00,201.732,201.732,201.722,201.722,48400000.0
2006-01-13 05:46:00,201.713,201.75,201.713,201.745,50000000.0
2006-01-13 05:47:00,201.748,201.748,201.731,201.732,38900000.0
2006-01-13 05:48:00,201.729,201.729,201.692,201.717,73000001.0
2006-01-13 05:49:00,201.714,201.715,201.7,201.706,25000000.0
2006-01-13 05:50:00,201.685,201.697,201.68,201.693,34500000.0
2006-01-13 05:51:00,201.69,201.705,201.678,201.678,55800000.0
2006-01-13 05:52:00,201.697,201.697,201.665,201.683,48800000.0
2006-01-13 05:53:00,201.679,201.704,201.679,201.703,15600000.0
2006-01-13 05:54:00,201.675,201.68,201.64,201.64,28200000.0
2006-01-13 05:55:00,201.635,201.658,201.635,201.642,28300000.0
2006-01-13 05:56:00,201.641,201.655,201.632,201.635,77900000.0
2006-01-13 05:57:00,201.648,201.648,201.597,201.597,31400000.0
2006-01-13 05:58:00,201.61,201.615,201.584,201.585,34700000.0
2006-01-13 05:59:00,201.592,201.637,201.592,201.635,82000001.0
2006-01-13 06:00:00,201.629,201.629,201.588,201.598,16400000.0
2006-01-13 06:01:00,201.622,201.641,201.612,201.641,83600000.0
2006-01-13 06:02:00,201.645,201.65,201.636,201.648,24400000.0
2006-01-13 06:03:00,201.628,201.633,201.628,201.632,51599999.0
2006-01-13 06:04:00,201.626,201.626,201.611,201.619,33300000.0
2006-01-13 06:05:00,201.618,201.622,201.608,201.618,29600000.0
2006-01-13 06:06:00,201.607,201.608,201.587,201.6,42100000.0
2006-01-13 06:07:00,201.61,201.62,201.607,201.62,26700000.0
2006-01-13 06:08:00,201.602,201.61,201.598,201.598,26000000.0
2006-01-13 06:09:00,201.586,201.625,201.586,201.614,55000001.0
2006-01-13 06:10:00,201.606,201.606,201.598,201.602,10500000.0
2006-01-13 06:11:00,201.604,201.611,201.594,201.599,82500001.0
2006-01-13 06:12:00,201.606,201.622,201.606,201.622,10800000.0
2006-01-13 06:13:00,201.623,201.654,201.623,201.643,45600000.0
2006-01-13 06:14:00,201.624,201.633,201.6,201.633,61200000.0
2006-01-13 06:15:00,201.632,201.632,201.606,201.606,41000000.0
2006-01-13 06:16:00,201.599,201.604,201.585,201.602,17100000.0
2006-01-13 06:17:00,201.614,201.619,201.579,201.579,58300000.0
2006-01-13 06:18:00,201.567,201.591,201.567,201.571,25200000.0
2006-01-13 06:19:00,201.584,201.589,201.568,201.574,61200000.0
2006-01-13 06:20:00,201.592,201.623,201.589,201.623,75699999.0
2006-01-13 06:21:00,201.623,201.625,201.612,201.616,60900000.0
2006-01-13 06:22:00,201.618,201.645,201.618,201.634,43100000.0
2006-01-13 06:23:00,201.653,201.653,201.62,201.623,54400000.0
2006-01-13 06:24:00,201.613,201.632,201.613,201.613,60700000.0
2006-01-13 06:25:00,201.627,201.657,201.627,201.648,32400000.0
2006-01-13 06:26:00,201.645,201.679,201.645,201.675,67400000.0
2006-01-13 06:27:00,201.654,201.678,201.654,201.678,77800000.0
2006-01-13 06:28:00,201.677,201.685,201.671,201.68,70100000.0
2006-01-13 06:29:00,201.679,201.695,201.675,201.692,73000000.0
2006-01-13 06:30:00,201.688,201.702,201.685,201.702,16900000.0
2006-01-13 06:31:00,201.711,201.712,201.676,201.685,97400001.0
2006-01-13 06:32:00,201.691,201.704,201.676,201.676,21200000.0
2006-01-13 06:33:00,201.677,201.685,201.67,201.68,77000000.0
2006-01-13 06:34:00,201.673,201.679,201.66,201.679,50800000.0
2006-01-13 06:35:00,201.677,201.702,201.673,201.673,59300001.0
2006-01-13 06:36:00,201.68,201.688,201.675,201.685,33400000.0
2006-01-13 06:37:00,201.68,201.68,201.652,201.652,33100000.0
2006-01-13 06:38:00,201.663,201.663,201.645,201.653,62900000.0
2006-01-13 06:39:00,201.653,201.659,201.644,201.659,26000000.0
2006-01-13 06:40:00,201.658,201.687,201.658,201.687,51300000.0
2006-01-13 06:41:00,201.685,201.718,201.685,201.712,35800000.0
2006-01-13 06:42:00,201.711,201.73,201.711,201.713,68900001.0
2006-01-13 06:43:00,201.718,201.736,201.718,201.722,37800000.0
2006-01-13 06:44:00,201.724,201.727,201.72,201.727,36700000.0
2006-01-13 06:45:00,201.728,201.728,201.716,201.728,47500000.0
2006-01-13 06:46:00,201.713,201.719,201.71,201.71,59900000.0
2006-01-13 06:47:00,201.7,201.703,201.692,201.703,22700000.0
2006-01-13 06:48:00,201.705,201.714,201.693,201.714,53600000.0
2006-01-13 06:49:00,201.69,201.703,201.685,201.685,86700000.0
2006-01-13 06:50:00,201.679,201.694,201.679,201.69,12300000.0
2006-01-13 06:51:00,201.71,201.71,201.676,201.695,64200000.0
2006-01-13 06:52:00,201.695,201.698,201.679,201.698,45900000.0
2006-01-13 06:53:00,201.702,201.709,201.692,201.709,13100000.0
2006-01-13 06:54:00,201.684,201.697,201.684,201.697,45900000.0
2006-01-13 06:55:00,201.688,201.692,201.675,201.692,62800001.0
2006-01-13 06:56:00,201.699,201.699,201.671,201.682,23200000.0
2006-01-13 06:57:00,201.688,201.69,201.67,201.69,39300001.0
2006-01-13 06:58:00,201.674,201.687,201.673,201.687,27200000.0
2006-01-13 06:59:00,201.694,201.718,201.694,201.7,45800000.0
2006-01-13 07:00:00,201.707,201.757,201.707,201.714,67600000.0
2006-01-13 07:01:00,201.691,201.691,201.673,201.685,38800001.0
2006-01-13 07:02:00,201.671,201.671,201.654,201.665,55100000.0
2006-01-13 07:03:00,201.662,201.664,201.652,201.664,44400000.0
2006-01-13 07:04:00,201.656,201.671,201.649,201.649,62400000.0
2006-01-13 07:05:00,201.654,201.669,201.636,201.669,59900000.0
2006-01-13 07:06:00,201.675,201.71,201.664,201.695,57200000.0
2006-01-13 07:07:00,201.709,201.714,201.7,201.709,64000000.0
2006-01-13 07:08:00,201.739,201.739,201.717,201.717,62300000.0
2006-01-13 07:09:00,201.732,201.734,201.715,201.715,42800000.0
2006-01-13 07:10:00,201.721,201.741,201.715,201.721,44300000.0
2006-01-13 07:11:00,201.73,201.745,201.693,201.693,65599999.0
2006-01-13 07:12:00,201.676,201.692,201.668,201.668,81100000.0
2006-01-13 07:13:00,201.651,201.668,201.644,201.668,78600001.0
2006-01-13 07:14:00,201.672,201.682,201.656,201.676,58000001.0
2006-01-13 07:15:00,201.67,201.67,201.638,201.638,44800000.0
2006-01-13 07:16:00,201.657,201.659,201.632,201.643,24800000.0
2006-01-13 07:17:00,201.652,201.66,201.634,201.645,51300001.0
2006-01-13 07:18:00,201.654,201.681,201.654,201.668,37100000.0
2006-01-13 07:19:00,201.683,201.691,201.665,201.691,63700000.0
2006-01-13 07:20:00,201.696,201.73,201.696,201.73,18800000.0
2006-01-13 07:21:00,201.725,201.737,201.719,201.722,56800000.0
2006-01-13 07:22:00,201.733,201.745,201.732,201.736,31300000.0
2006-01-13 07:23:00,201.733,201.734,201.718,201.72,48500000.0
2006-01-13 07:24:00,201.714,201.717,201.7,201.71,115900001.0
2006-01-13 07:25:00,201.702,201.726,201.702,201.725,93100000.0
2006-01-13 07:26:00,201.74,201.751,201.726,201.747,15000000.0
2006-01-13 07:27:00,201.747,201.776,201.747,201.776,59100000.0
2006-01-13 07:28:00,201.781,201.79,201.768,201.774,71899999.0
2006-01-13 07:29:00,201.781,201.792,201.757,201.792,98400001.0
2006-01-13 07:30:00,201.776,201.776,201.747,201.751,15600000.0
2006-01-13 07:31:00,201.755,201.778,201.743,201.778,58200000.0
2006-01-13 07:32:00,201.774,201.79,201.762,201.79,44500000.0
2006-01-13 07:33:00,201.795,201.835,201.795,201.804,34800001.0
2006-01-13 07:34:00,201.812,201.849,201.812,201.822,39500000.0
2006-01-13 07:35:00,201.823,201.85,201.813,201.85,40400001.0
2006-01-13 07:36:00,201.849,201.854,201.818,201.835,28600000.0
2006-01-13 07:37:00,201.82,201.855,201.82,201.829,45000000.0
2006-01-13 07:38:00,201.818,201.863,201.818,201.863,42900000.0
2006-01-13 07:39:00,201.859,201.87,201.842,201.842,45800000.0
2006-01-13 07:40:00,201.845,201.845,201.82,201.84,47800000.0
2006-01-13 07:41:00,201.839,201.839,201.824,201.83,25000000.0
2006-01-13 07:42:00,201.824,201.824,201.74,201.74,37700000.0
2006-01-13 07:43:00,201.725,201.782,201.725,201.782,42200000.0
2006-01-13 07:44:00,201.794,201.8,201.781,201.781,33500000.0
2006-01-13 07:45:00,201.783,201.811,201.783,201.788,56800000.0
2006-01-13 07:46:00,201.792,201.843,201.792,201.83,66200000.0
2006-01-13 07:47:00,201.828,201.842,201.815,201.82,69700000.0
2006-01-13 07:48:00,201.802,201.836,201.798,201.836,26300000.0
2006-01-13 07:49:00,201.843,201.847,201.835,201.838,35100000.0
2006-01-13 07:50:00,201.849,201.906,201.849,201.901,84299999.0
2006-01-13 07:51:00,201.913,202.007,201.913,202.007,85700000.0
2006-01-13 07:52:00,202.008,202.032,201.978,202.0,63699999.0
2006-01-13 07:53:00,201.996,202.002,201.976,202.002,69400001.0
2006-01-13 07:54:00,201.99,202.03,201.987,202.03,32200000.0
2006-01-13 07:55:00,202.016,202.036,201.982,201.982,45100000.0
2006-01-13 07:56:00,201.97,201.996,201.966,201.97,52800001.0
2006-01-13 07:57:00,201.966,201.966,201.916,201.916,64400000.0
2006-01-13 07:58:00,201.924,201.935,201.897,201.915,106500001.0
2006-01-13 07:59:00,201.905,201.905,201.874,201.905,37400000.0
2006-01-13 08:00:00,201.911,201.933,201.906,201.93,49200000.0
2006-01-13 08:01:00,201.934,201.948,201.929,201.935,71500000.0
2006-01-13 08:02:00,201.928,201.948,201.901,201.948,46299999.0
2006-01-13 08:03:00,201.946,201.946,201.88,201.881,30400000.0
2006-01-13 08:04:00,201.864,201.889,201.859,201.872,29800000.0
2006-01-13 08:05:00,201.874,201.889,201.868,201.885,69800001.0
2006-01-13 08:06:00,201.895,201.909,201.882,201.905,25200000.0
2006-01-13 08:07:00,201.871,201.881,201.849,201.873,47400000.0
2006-01-13 08:08:00,201.89,201.905,201.88,201.88,57500000.0
2006-01-13 08:09:00,201.912,201.946,201.912,201.92,65800000.0
2006-01-13 08:10:00,201.921,201.926,201.891,201.9,27100000.0
2006-01-13 08:11:00,201.887,201.887,201.817,201.817,58400001.0
2006-01-13 08:12:00,201.815,201.827,201.788,201.811,47200000.0
2006-01-13 08:13:00,201.808,201.824,201.796,201.798,43099999.0
2006-01-13 08:14:00,201.791,201.803,201.775,201.799,50199999.0
2006-01-13 08:15:00,201.779,201.789,201.754,201.775,34100000.0
2006-01-13 08:16:00,201.806,201.815,201.78,201.792,53900000.0
2006-01-13 08:17:00,201.817,201.82,201.804,201.81,70600000.0
2006-01-13 08:18:00,201.806,201.816,201.799,201.806,29100000.0
2006-01-13 08:19:00,201.804,201.804,201.773,201.788,46200000.0
2006-01-13 08:20:00,201.804,201.827,201.804,201.823,41100000.0
2006-01-13 08:21:00,201.828,201.831,201.822,201.829,34700000.0
2006-01-13 08:22:00,201.831,201.831,201.814,201.814,9900000.0
2006-01-13 08:23:00,201.813,201.827,201.813,201.827,105199998.0
2006-01-13 08:24:00,201.843,201.851,201.843,201.851,41500000.0
2006-01-13 08:25:00,201.834,201.834,201.815,201.83,64700001.0
2006-01-13 08:26:00,201.813,201.825,201.813,201.82,79400002.0
2006-01-13 08:27:00,201.823,201.843,201.816,201.836,26300000.0
2006-01-13 08:28:00,201.842,201.842,201.812,201.812,74000000.0
2006-01-13 08:29:00,201.801,201.818,201.791,201.807,44700001.0
2006-01-13 08:30:00,201.794,201.807,201.778,201.807,27700000.0
2006-01-13 08:31:00,201.81,201.828,201.81,201.817,63100000.0
2006-01-13 08:32:00,201.813,201.813,201.792,201.801,34300000.0
2006-01-13 08:33:00,201.794,201.805,201.783,201.788,65600000.0
2006-01-13 08:34:00,201.806,201.832,201.806,201.832,89699999.0
2006-01-13 08:35:00,201.807,201.816,201.797,201.806,23500000.0
2006-01-13 08:36:00,201.799,201.816,201.78,201.812,23700000.0
2006-01-13 08:37:00,201.81,201.858,201.81,201.825,60100001.0
2006-01-13 08:38:00,201.824,201.832,201.799,201.809,108700001.0
2006-01-13 08:39:00,201.824,201.832,201.809,201.809,32300000.0
2006-01-13 08:40:00,201.814,201.822,201.807,201.807,51300000.0
2006-01-13 08:41:00,201.795,201.795,201.777,201.777,80100001.0
2006-01-13 08:42:00,201.785,201.811,201.778,201.782,71299999.0
2006-01-13 08:43:00,201.782,201.795,201.757,201.757,28799999.0
2006-01-13 08:44:00,201.757,201.762,201.739,201.756,76700000.0
2006-01-13 08:45:00,201.758,201.802,201.758,201.791,46200000.0
2006-01-13 08:46:00,201.795,201.8,201.785,201.8,26000000.0
2006-01-13 08:47:00,201.813,201.818,201.757,201.757,41899999.0
2006-01-13 08:48:00,201.759,201.789,201.759,201.781,30500000.0
2006-01-13 08:49:00,201.772,201.792,201.772,201.775,57799999.0
2006-01-13 08:50:00,201.782,201.816,201.782,201.805,56600000.0
2006-01-13 08:51:00,201.786,201.793,201.783,201.793,59100000.0
2006-01-13 08:52:00,201.77,201.772,201.711,201.718,113200000.0
2006-01-13 08:53:00,201.682,201.778,201.682,201.778,25800000.0
2006-01-13 08:54:00,201.779,201.83,201.779,201.83,20100000.0
2006-01-13 08:55:00,201.855,201.973,201.855,201.973,79900002.0
2006-01-13 08:56:00,201.937,201.959,201.908,201.914,36500000.0
2006-01-13 08:57:00,201.893,201.94,201.893,201.905,81200000.0
2006-01-13 08:58:00,201.898,201.922,201.887,201.887,51499999.0
2006-01-13 08:59:00,201.891,201.896,201.857,201.857,53999999.0
2006-01-13 09:00:00,201.847,201.853,201.805,201.805,71500000.0
2006-01-13 09:01:00,201.783,201.817,201.783,201.817,57800000.0
2006-01-13 09:02:00,201.827,201.854,201.814,201.821,28700000.0
2006-01-13 09:03:00,201.834,201.871,201.834,201.871,28100000.0
2006-01-13 09:04:00,201.85,201.871,201.841,201.846,45800000.0
2006-01-13 09:05:00,201.851,201.869,201.851,201.863,78700000.0
2006-01-13 09:06:00,201.857,201.857,201.842,201.857,50600000.0
2006-01-13 09:07:00,201.843,201.843,201.833,201.841,16400000.0
2006-01-13 09:08:00,201.833,201.851,201.833,201.835,48600001.0
2006-01-13 09:09:00,201.839,201.842,201.813,201.813,44100000.0
2006-01-13 09:10:00,201.841,201.842,201.821,201.831,39200000.0
2006-01-13 09:11:00,201.829,201.829,201.82,201.825,11500000.0
2006-01-13 09:12:00,201.825,201.825,201.787,201.798,51300000.0
2006-01-13 09:13:00,201.786,201.803,201.783,201.794,30400000.0
2006-01-13 09:14:00,201.787,201.789,201.76,201.76,55200001.0
2006-01-13 09:15:00,201.753,201.795,201.753,201.783,59800000.0
2006-01-13 09:16:00,201.786,201.791,201.774,201.791,55799999.0
2006-01-13 09:17:00,201.802,201.818,201.792,201.814,41700000.0
2006-01-13 09:18:00,201.82,201.837,201.82,201.832,64400000.0
2006-01-13 09:19:00,201.813,201.815,201.799,201.815,34900000.0
2006-01-13 09:20:00,201.821,201.859,201.821,201.859,36300000.0
2006-01-13 09:21:00,201.875,201.912,201.875,201.908,55099999.0
2006-01-13 09:22:00,201.896,201.896,201.854,201.862,54099999.0
2006-01-13 09:23:00,201.865,201.865,201.804,201.804,22400000.0
2006-01-13 09:24:00,201.81,201.828,201.789,201.828,51600000.0
2006-01-13 09:25:00,201.826,201.829,201.804,201.806,34300000.0
2006-01-13 09:26:00,201.805,201.889,201.804,201.888,51100000.0
2006-01-13 09:27:00,201.896,201.937,201.896,201.937,65799999.0
2006-01-13 09:28:00,201.962,201.992,201.962,201.982,70300000.0
2006-01-13 09:29:00,201.964,202.031,201.964,202.021,58599999.0
2006-01-13 09:30:00,202.013,202.105,202.013,202.105,38400000.0
2006-01-13 09:31:00,202.118,202.126,202.09,202.103,53400000.0
2006-01-13 09:32:00,202.107,202.111,201.99,201.99,51400000.0
2006-01-13 09:33:00,201.999,202.039,201.998,202.035,39800001.0
2006-01-13 09:34:00,202.052,202.078,202.052,202.07,44200000.0
2006-01-13 09:35:00,202.066,202.087,202.066,202.072,61600000.0
2006-01-13 09:36:00,202.083,202.1,202.067,202.1,66100000.0
2006-01-13 09:37:00,202.092,202.109,202.081,202.092,120300000.0
2006-01-13 09:38:00,202.079,202.099,202.079,202.09,31900000.0
2006-01-13 09:39:00,202.097,202.097,202.046,202.053,58000000.0
2006-01-13 09:40:00,202.036,202.059,202.018,202.059,46700000.0
2006-01-13 09:41:00,202.044,202.094,202.037,202.094,58100000.0
2006-01-13 09:42:00,202.089,202.137,202.084,202.127,25100000.0
2006-01-13 09:43:00,202.119,202.146,202.115,202.132,47100000.0
2006-01-13 09:44:00,202.117,202.12,202.102,202.117,68300000.0
2006-01-13 09:45:00,202.129,202.165,202.125,202.165,38600000.0
2006-01-13 09:46:00,202.162,202.241,202.162,202.228,45100000.0
2006-01-13 09:47:00,202.239,202.266,202.239,202.248,18800000.0
2006-01-13 09:48:00,202.248,202.288,202.248,202.288,57599999.0
2006-01-13 09:49:00,202.3,202.325,202.278,202.278,68099999.0
2006-01-13 09:50:00,202.3,202.3,202.255,202.288,68500000.0
2006-01-13 09:51:00,202.311,202.333,202.296,202.296,29500000.0
2006-01-13 09:52:00,202.292,202.292,202.243,202.261,52400000.0
2006-01-13 09:53:00,202.275,202.293,202.26,202.293,75700001.0
2006-01-13 09:54:00,202.3,202.316,202.272,202.293,61099999.0
2006-01-13 09:55:00,202.289,202.289,202.273,202.285,63800000.0
2006-01-13 09:56:00,202.278,202.342,202.278,202.337,44000000.0
2006-01-13 09:57:00,202.32,202.341,202.318,202.318,29600000.0
2006-01-13 09:58:00,202.329,202.334,202.318,202.322,34100000.0
2006-01-13 09:59:00,202.335,202.35,202.332,202.334,26500000.0
2006-01-13 10:00:00,202.359,202.372,202.335,202.367,48700000.0
2006-01-13 10:01:00,202.365,202.365,202.312,202.312,52900000.0
2006-01-13 10:02:00,202.342,202.356,202.309,202.328,52900000.0
2006-01-13 10:03:00,202.327,202.376,202.327,202.376,29100000.0
2006-01-13 10:04:00,202.371,202.371,202.302,202.302,52100000.0
2006-01-13 10:05:00,202.297,202.31,202.287,202.31,27700000.0
2006-01-13 10:06:00,202.322,202.333,202.302,202.302,29800000.0
2006-01-13 10:07:00,202.293,202.357,202.289,202.357,48099999.0
2006-01-13 10:08:00,202.35,202.371,202.345,202.353,41200000.0
2006-01-13 10:09:00,202.356,202.356,202.314,202.315,63600000.0
2006-01-13 10:10:00,202.307,202.307,202.247,202.27,52500000.0
2006-01-13 10:11:00,202.256,202.282,202.256,202.282,48200000.0
2006-01-13 10:12:00,202.268,202.268,202.226,202.226,32300000.0
2006-01-13 10:13:00,202.213,202.223,202.198,202.21,66100000.0
2006-01-13 10:14:00,202.212,202.212,202.186,202.19,34400001.0
2006-01-13 10:15:00,202.214,202.219,202.214,202.219,13900000.0
2006-01-13 10:16:00,202.245,202.27,202.245,202.256,28400000.0
2006-01-13 10:17:00,202.254,202.303,202.254,202.303,39000000.0
2006-01-13 10:18:00,202.297,202.314,202.293,202.293,68800000.0
2006-01-13 10:19:00,202.275,202.293,202.272,202.279,62100001.0
2006-01-13 10:20:00,202.277,202.277,202.251,202.268,83300000.0
2006-01-13 10:21:00,202.266,202.318,202.266,202.318,53100001.0
2006-01-13 10:22:00,202.332,202.332,202.231,202.231,46600000.0
2006-01-13 10:23:00,202.216,202.224,202.186,202.186,73500000.0
2006-01-13 10:24:00,202.173,202.248,202.173,202.234,50300000.0
2006-01-13 10:25:00,202.232,202.251,202.225,202.251,79900000.0
2006-01-13 10:26:00,202.242,202.263,202.225,202.246,32800000.0
2006-01-13 10:27:00,202.272,202.272,202.251,202.258,48999999.0
2006-01-13 10:28:00,202.254,202.266,202.238,202.238,70099999.0
2006-01-13 10:29:00,202.244,202.273,202.23,202.265,54000000.0
2006-01-13 10:30:00,202.281,202.32,202.272,202.29,61300000.0
2006-01-13 10:31:00,202.283,202.284,202.246,202.246,51299999.0
2006-01-13 10:32:00,202.25,202.26,202.215,202.215,47700000.0
2006-01-13 10:33:00,202.224,202.248,202.213,202.213,66900000.0
2006-01-13 10:34:00,202.212,202.216,202.203,202.206,32300000.0
2006-01-13 10:35:00,202.202,202.215,202.196,202.212,34100000.0
2006-01-13 10:36:00,202.227,202.259,202.215,202.259,62400000.0
2006-01-13 10:37:00,202.264,202.266,202.254,202.265,47800000.0
2006-01-13 10:38:00,202.267,202.281,202.252,202.28,69500001.0
2006-01-13 10:39:00,202.29,202.328,202.29,202.322,78900001.0
2006-01-13 10:40:00,202.333,202.355,202.317,202.342,41800000.0
2006-01-13 10:41:00,202.375,202.408,202.357,202.357,37100000.0
2006-01-13 10:42:00,202.349,202.364,202.342,202.364,51600001.0
2006-01-13 10:43:00,202.358,202.43,202.353,202.43,68300000.0
2006-01-13 10:44:00,202.417,202.426,202.362,202.362,45100000.0
2006-01-13 10:45:00,202.377,202.389,202.363,202.364,49800001.0
2006-01-13 10:46:00,202.328,202.346,202.328,202.34,37800000.0
2006-01-13 10:47:00,202.35,202.404,202.346,202.397,63400000.0
2006-01-13 10:48:00,202.396,202.435,202.39,202.435,62300001.0
2006-01-13 10:49:00,202.421,202.442,202.381,202.381,39900000.0
2006-01-13 10:50:00,202.37,202.411,202.363,202.411,51300000.0
2006-01-13 10:51:00,202.418,202.418,202.336,202.336,36300000.0
2006-01-13 10:52:00,202.326,202.347,202.316,202.34,78000001.0
2006-01-13 10:53:00,202.347,202.406,202.347,202.406,51400000.0
2006-01-13 10:54:00,202.399,202.408,202.38,202.381,27000000.0
2006-01-13 10:55:00,202.364,202.417,202.358,202.417,70199999.0
2006-01-13 10:56:00,202.412,202.412,202.368,202.368,86999999.0
2006-01-13 10:57:00,202.36,202.368,202.307,202.315,17100000.0
2006-01-13 10:58:00,202.339,202.339,202.301,202.325,38600000.0
2006-01-13 10:59:00,202.336,202.351,202.313,202.313,66100001.0
2006-01-13 11:00:00,202.288,202.288,202.149,202.149,28700000.0
2006-01-13 11:01:00,202.152,202.284,202.152,202.284,14000000.0
2006-01-13 11:02:00,202.296,202.358,202.293,202.358,22900000.0
2006-01-13 11:03:00,202.405,202.459,202.405,202.456,20400000.0
2006-01-13 11:04:00,202.475,202.485,202.445,202.445,67099999.0
2006-01-13 11:05:00,202.434,202.458,202.414,202.414,42100000.0
2006-01-13 11:06:00,202.412,202.452,202.407,202.452,33000000.0
2006-01-13 11:07:00,202.439,202.442,202.364,202.364,43400000.0
2006-01-13 11:08:00,202.374,202.389,202.358,202.36,36600000.0
2006-01-13 11:09:00,202.341,202.364,202.33,202.364,76700000.0
2006-01-13 11:10:00,202.371,202.379,202.357,202.363,52900000.0
2006-01-13 11:11:00,202.356,202.397,202.354,202.395,58100000.0
2006-01-13 11:12:00,202.396,202.422,202.381,202.422,62200000.0
2006-01-13 11:13:00,202.41,202.41,202.336,202.342,47200000.0
2006-01-13 11:14:00,202.323,202.353,202.303,202.309,69100001.0
2006-01-13 11:15:00,202.299,202.338,202.299,202.333,65100000.0
2006-01-13 11:16:00,202.338,202.407,202.338,202.402,39900000.0
2006-01-13 11:17:00,202.4,202.425,202.388,202.425,51299999.0
2006-01-13 11:18:00,202.403,202.423,202.397,202.423,17100000.0
2006-01-13 11:19:00,202.434,202.448,202.434,202.447,19900000.0
2006-01-13 11:20:00,202.436,202.446,202.425,202.426,68600000.0
2006-01-13 11:21:00,202.438,202.451,202.438,202.451,52900001.0
2006-01-13 11:22:00,202.457,202.477,202.457,202.476,31300000.0
2006-01-13 11:23:00,202.484,202.504,202.484,202.493,55900000.0
2006-01-13 11:24:00,202.475,202.499,202.449,202.472,63599999.0
2006-01-13 11:25:00,202.462,202.462,202.363,202.374,56100001.0
2006-01-13 11:26:00,202.379,202.413,202.379,202.399,58800000.0
2006-01-13 11:27:00,202.413,202.467,202.413,202.456,34400000.0
2006-01-13 11:28:00,202.458,202.461,202.431,202.436,60200000.0
2006-01-13 11:29:00,202.43,202.433,202.399,202.42,20500000.0
2006-01-13 11:30:00,202.421,202.448,202.421,202.437,92100000.0
2006-01-13 11:31:00,202.454,202.454,202.432,202.435,10400000.0
2006-01-13 11:32:00,202.411,202.422,202.397,202.404,71599999.0
2006-01-13 11:33:00,202.397,202.415,202.392,202.407,38400000.0
2006-01-13 11:34:00,202.431,202.451,202.409,202.422,33000000.0
2006-01-13 11:35:00,202.402,202.426,202.399,202.426,30900000.0
2006-01-13 11:36:00,202.416,202.416,202.391,202.394,89400000.0
2006-01-13 11:37:00,202.404,202.412,202.39,202.39,41500000.0
2006-01-13 11:38:00,202.388,202.453,202.381,202.453,64900000.0
2006-01-13 11:39:00,202.458,202.553,202.458,202.499,73300000.0
2006-01-13 11:40:00,202.485,202.504,202.476,202.498,64700000.0
2006-01-13 11:41:00,202.492,202.508,202.467,202.497,53100000.0
2006-01-13 11:42:00,202.513,202.534,202.509,202.534,79300000.0
2006-01-13 11:43:00,202.532,202.538,202.473,202.473,38000000.0
2006-01-13 11:44:00,202.488,202.496,202.479,202.479,35500000.0
2006-01-13 11:45:00,202.462,202.473,202.441,202.455,54200000.0
2006-01-13 11:46:00,202.447,202.452,202.432,202.448,33200000.0
2006-01-13 11:47:00,202.441,202.482,202.426,202.474,25100000.0
2006-01-13 11:48:00,202.473,202.478,202.438,202.438,38900000.0
2006-01-13 11:49:00,202.43,202.465,202.419,202.434,41600000.0
2006-01-13 11:50:00,202.434,202.434,202.372,202.372,48000000.0
2006-01-13 11:51:00,202.371,202.385,202.366,202.372,85299999.0
2006-01-13 11:52:00,202.368,202.381,202.359,202.375,54100000.0
2006-01-13 11:53:00,202.393,202.407,202.383,202.385,60600000.0
2006-01-13 11:54:00,202.394,202.401,202.387,202.387,31000000.0
2006-01-13 11:55:00,202.394,202.394,202.366,202.377,42600000.0
2006-01-13 11:56:00,202.372,202.372,202.346,202.363,40500000.0
2006-01-13 11:57:00,202.376,202.4,202.376,202.4,24000000.0
2006-01-13 11:58:00,202.386,202.386,202.314,202.329,46200000.0
2006-01-13 11:59:00,202.354,202.358,202.334,202.35,40700001.0
2006-01-13 12:00:00,202.375,202.387,202.372,202.381,77700001.0
2006-01-13 12:01:00,202.387,202.401,202.378,202.401,23600000.0
2006-01-13 12:02:00,202.411,202.418,202.398,202.417,54300000.0
2006-01-13 12:03:00,202.429,202.43,202.389,202.405,44600000.0
2006-01-13 12:04:00,202.403,202.415,202.383,202.389,26800000.0
2006-01-13 12:05:00,202.395,202.395,202.379,202.383,35400000.0
2006-01-13 12:06:00,202.405,202.434,202.404,202.422,54500000.0
2006-01-13 12:07:00,202.431,202.44,202.418,202.418,37900000.0
2006-01-13 12:08:00,202.422,202.424,202.385,202.385,18000000.0
2006-01-13 12:09:00,202.361,202.388,202.355,202.388,46000000.0
2006-01-13 12:10:00,202.418,202.418,202.402,202.402,26200000.0
2006-01-13 12:11:00,202.388,202.388,202.353,202.358,62100001.0
2006-01-13 12:12:00,202.355,202.364,202.328,202.334,68800000.0
2006-01-13 12:13:00,202.331,202.341,202.315,202.325,50400000.0
2006-01-13 12:14:00,202.329,202.375,202.329,202.338,28100000.0
2006-01-13 12:15:00,202.336,202.399,202.336,202.382,83900000.0
2006-01-13 12:16:00,202.396,202.401,202.364,202.39,79999999.0
2006-01-13 12:17:00,202.409,202.423,202.394,202.415,47100000.0
2006-01-13 12:18:00,202.407,202.417,202.4,202.417,56500000.0
2006-01-13 12:19:00,202.398,202.423,202.392,202.401,41100000.0
2006-01-13 12:20:00,202.384,202.409,202.384,202.409,42500000.0
2006-01-13 12:21:00,202.419,202.429,202.383,202.402,77200000.0
2006-01-13 12:22:00,202.425,202.435,202.388,202.388,17500000.0
2006-01-13 12:23:00,202.397,202.398,202.385,202.39,59400000.0
2006-01-13 12:24:00,202.366,202.368,202.35,202.359,45000000.0
2006-01-13 12:25:00,202.36,202.37,202.347,202.349,56899999.0
2006-01-13 12:26:00,202.318,202.318,202.293,202.313,24400000.0
2006-01-13 12:27:00,202.295,202.313,202.276,202.283,66199999.0
2006-01-13 12:28:00,202.272,202.272,202.212,202.234,28300000.0
2006-01-13 12:29:00,202.232,202.232,202.197,202.208,88900001.0
2006-01-13 12:30:00,202.189,202.189,202.109,202.109,35600000.0
2006-01-13 12:31:00,202.122,202.221,202.122,202.22,40700000.0
2006-01-13 12:32:00,202.24,202.259,202.235,202.235,24500000.0
2006-01-13 12:33:00,202.221,202.244,202.212,202.244,22800000.0
2006-01-13 12:34:00,202.24,202.257,202.229,202.231,72500001.0
2006-01-13 12:35:00,202.229,202.229,202.192,202.194,42200000.0
2006-01-13 12:36:00,202.182,202.2,202.172,202.192,53400000.0
2006-01-13 12:37:00,202.207,202.263,202.207,202.252,84100000.0
2006-01-13 12:38:00,202.252,202.283,202.235,202.277,50000000.0
2006-01-13 12:39:00,202.278,202.298,202.276,202.279,32900000.0
2006-01-13 12:40:00,202.277,202.28,202.24,202.24,29900000.0
2006-01-13 12:41:00,202.235,202.247,202.226,202.226,27500000.0
2006-01-13 12:42:00,202.233,202.254,202.215,202.215,47400000.0
2006-01-13 12:43:00,202.218,202.223,202.206,202.206,24800000.0
2006-01-13 12:44:00,202.204,202.232,202.204,202.225,54100000.0
2006-01-13 12:45:00,202.228,202.254,202.227,202.232,56100000.0
2006-01-13 12:46:00,202.242,202.28,202.242,202.255,46000000.0
2006-01-13 12:47:00,202.255,202.271,202.239,202.271,45800000.0
2006-01-13 12:48:00,202.277,202.319,202.277,202.309,49800000.0
2006-01-13 12:49:00,202.315,202.332,202.312,202.318,52500001.0
2006-01-13 12:50:00,202.337,202.347,202.335,202.345,35200000.0
2006-01-13 12:51:00,202.338,202.34,202.318,202.34,57900000.0
2006-01-13 12:52:00,202.331,202.342,202.331,202.342,26199999.0
2006-01-13 12:53:00,202.334,202.356,202.315,202.335,35100000.0
2006-01-13 12:54:00,202.368,202.368,202.325,202.357,78500001.0
2006-01-13 12:55:00,202.343,202.359,202.331,202.348,46300000.0
2006-01-13 12:56:00,202.339,202.351,202.318,202.318,92599999.0
2006-01-13 12:57:00,202.336,202.346,202.336,202.346,25000000.0
2006-01-13 12:58:00,202.346,202.346,202.311,202.322,73700001.0
2006-01-13 12:59:00,202.318,202.318,202.284,202.293,54700000.0
2006-01-13 13:00:00,202.288,202.304,202.263,202.272,48100000.0
2006-01-13 13:01:00,202.267,202.286,202.252,202.259,30900000.0
2006-01-13 13:02:00,202.263,202.287,202.246,202.246,34200000.0
2006-01-13 13:03:00,202.221,202.273,202.202,202.273,60400000.0
2006-01-13 13:04:00,202.271,202.279,202.26,202.271,52300001.0
2006-01-13 13:05:00,202.284,202.284,202.261,202.278,93999999.0
2006-01-13 13:06:00,202.274,202.278,202.256,202.259,86299998.0
2006-01-13 13:07:00,202.25,202.264,202.24,202.254,60900000.0
2006-01-13 13:08:00,202.247,202.259,202.244,202.257,51099999.0
2006-01-13 13:09:00,202.244,202.244,202.172,202.201,43000000.0
2006-01-13 13:10:00,202.218,202.285,202.208,202.285,68800001.0
2006-01-13 13:11:00,202.29,202.324,202.284,202.324,23800000.0
2006-01-13 13:12:00,202.33,202.337,202.317,202.335,37300000.0
2006-01-13 13:13:00,202.352,202.362,202.334,202.334,48700000.0
2006-01-13 13:14:00,202.344,202.346,202.32,202.346,51899999.0
2006-01-13 13:15:00,202.344,202.379,202.344,202.347,42000000.0
2006-01-13 13:16:00,202.333,202.333,202.286,202.308,65300000.0
2006-01-13 13:17:00,202.303,202.308,202.301,202.303,73799999.0
2006-01-13 13:18:00,202.32,202.32,202.286,202.304,108900002.0
2006-01-13 13:19:00,202.292,202.301,202.283,202.283,30800000.0
2006-01-13 13:20:00,202.295,202.295,202.266,202.266,60600000.0
2006-01-13 13:21:00,202.265,202.277,202.255,202.259,57299999.0
2006-01-13 13:22:00,202.265,202.273,202.253,202.253,32200000.0
2006-01-13 13:23:00,202.24,202.24,202.216,202.216,95000000.0
2006-01-13 13:24:00,202.218,202.24,202.215,202.24,37000000.0
2006-01-13 13:25:00,202.248,202.26,202.246,202.259,62800000.0
2006-01-13 13:26:00,202.269,202.269,202.249,202.258,59200001.0
2006-01-13 13:27:00,202.258,202.281,202.258,202.273,9000000.0
2006-01-13 13:28:00,202.264,202.293,202.264,202.283,31400000.0
2006-01-13 13:29:00,202.266,202.279,202.263,202.275,31000000.0
2006-01-13 13:30:00,202.273,202.303,202.273,202.278,63700000.0
2006-01-13 13:31:00,202.275,202.296,202.275,202.288,71000000.0
2006-01-13 13:32:00,202.286,202.292,202.264,202.28,66000000.0
2006-01-13 13:33:00,202.284,202.317,202.284,202.317,29200000.0
2006-01-13 13:34:00,202.316,202.355,202.304,202.355,35700000.0
2006-01-13 13:35:00,202.366,202.391,202.366,202.388,37000001.0
2006-01-13 13:36:00,202.381,202.396,202.381,202.385,36100000.0
2006-01-13 13:37:00,202.372,202.372,202.35,202.365,41400000.0
2006-01-13 13:38:00,202.364,202.388,202.361,202.377,28500000.0
2006-01-13 13:39:00,202.395,202.44,202.395,202.44,54400000.0
2006-01-13 13:40:00,202.441,202.478,202.441,202.478,60900000.0
2006-01-13 13:41:00,202.509,202.533,202.507,202.533,73399999.0
2006-01-13 13:42:00,202.518,202.518,202.476,202.476,38200000.0
2006-01-13 13:43:00,202.476,202.476,202.425,202.43,27000000.0
2006-01-13 13:44:00,202.426,202.45,202.419,202.449,53600001.0
2006-01-13 13:45:00,202.435,202.466,202.435,202.457,57200000.0
2006-01-13 13:46:00,202.455,202.46,202.437,202.445,46900000.0
2006-01-13 13:47:00,202.448,202.448,202.39,202.39,51800000.0
2006-01-13 13:48:00,202.401,202.421,202.401,202.404,41900000.0
2006-01-13 13:49:00,202.435,202.46,202.423,202.455,64200001.0
2006-01-13 13:50:00,202.477,202.482,202.472,202.474,53300000.0
2006-01-13 13:51:00,202.465,202.472,202.441,202.447,52200000.0
2006-01-13 13:52:00,202.431,202.462,202.426,202.462,36500001.0
2006-01-13 13:53:00,202.47,202.493,202.448,202.448,62900000.0
2006-01-13 13:54:00,202.432,202.443,202.423,202.443,80199999.0
2006-01-13 13:55:00,202.439,202.492,202.438,202.491,33500000.0
2006-01-13 13:56:00,202.468,202.476,202.466,202.476,38000000.0
2006-01-13 13:57:00,202.476,202.476,202.436,202.442,54500000.0
2006-01-13 13:58:00,202.411,202.411,202.328,202.338,47299999.0
2006-01-13 13:59:00,202.336,202.352,202.327,202.327,43500000.0
2006-01-13 14:00:00,202.299,202.323,202.299,202.312,38700000.0
2006-01-13 14:01:00,202.327,202.342,202.319,202.332,44400000.0
2006-01-13 14:02:00,202.328,202.352,202.327,202.34,54300000.0
2006-01-13 14:03:00,202.33,202.38,202.33,202.38,40500000.0
2006-01-13 14:04:00,202.37,202.399,202.37,202.385,39000000.0
2006-01-13 14:05:00,202.382,202.384,202.379,202.383,18200000.0
2006-01-13 14:06:00,202.36,202.376,202.349,202.369,73200001.0
2006-01-13 14:07:00,202.371,202.371,202.346,202.362,20300000.0
2006-01-13 14:08:00,202.369,202.386,202.356,202.372,67200002.0
2006-01-13 14:09:00,202.369,202.372,202.351,202.372,67300000.0
2006-01-13 14:10:00,202.373,202.387,202.367,202.367,68900000.0
2006-01-13 14:11:00,202.361,202.389,202.361,202.389,81800001.0
2006-01-13 14:12:00,202.379,202.381,202.366,202.373,32300000.0
2006-01-13 14:13:00,202.365,202.41,202.364,202.41,45200000.0
2006-01-13 14:14:00,202.421,202.425,202.4,202.425,37699999.0
2006-01-13 14:15:00,202.437,202.437,202.414,202.414,34300000.0
2006-01-13 14:16:00,202.441,202.452,202.438,202.448,30800000.0
2006-01-13 14:17:00,202.445,202.456,202.439,202.44,38700000.0
2006-01-13 14:18:00,202.427,202.437,202.419,202.426,51300000.0
2006-01-13 14:19:00,202.435,202.446,202.429,202.442,38300000.0
2006-01-13 14:20:00,202.44,202.457,202.433,202.433,83299999.0
2006-01-13 14:21:00,202.436,202.461,202.436,202.455,32100000.0
2006-01-13 14:22:00,202.451,202.467,202.434,202.434,57700000.0
2006-01-13 14:23:00,202.428,202.476,202.412,202.476,53300001.0
2006-01-13 14:24:00,202.486,202.503,202.479,202.485,21000000.0
2006-01-13 14:25:00,202.494,202.506,202.494,202.494,35100000.0
2006-01-13 14:26:00,202.498,202.503,202.471,202.471,30000000.0
2006-01-13 14:27:00,202.465,202.516,202.465,202.516,76800001.0
2006-01-13 14:28:00,202.495,202.509,202.475,202.475,66100000.0
2006-01-13 14:29:00,202.484,202.504,202.478,202.49,31600000.0
2006-01-13 14:30:00,202.462,202.462,202.428,202.442,45800000.0
2006-01-13 14:31:00,202.435,202.449,202.423,202.442,52100001.0
2006-01-13 14:32:00,202.463,202.493,202.46,202.493,45099999.0
2006-01-13 14:33:00,202.506,202.512,202.485,202.485,61900000.0
2006-01-13 14:34:00,202.481,202.505,202.469,202.469,72200001.0
2006-01-13 14:35:00,202.489,202.489,202.471,202.471,24700000.0
2006-01-13 14:36:00,202.479,202.494,202.473,202.483,51300000.0
2006-01-13 14:37:00,202.481,202.486,202.461,202.461,59500001.0
2006-01-13 14:38:00,202.454,202.472,202.454,202.472,39600000.0
2006-01-13 14:39:00,202.466,202.469,202.431,202.431,42700000.0
2006-01-13 14:40:00,202.445,202.453,202.435,202.45,68300000.0
2006-01-13 14:41:00,202.425,202.425,202.357,202.363,43400000.0
2006-01-13 14:42:00,202.36,202.392,202.347,202.391,69300001.0
2006-01-13 14:43:00,202.391,202.405,202.389,202.389,47200000.0
2006-01-13 14:44:00,202.401,202.413,202.399,202.413,12900000.0
2006-01-13 14:45:00,202.418,202.448,202.412,202.412,27000000.0
2006-01-13 14:46:00,202.388,202.388,202.366,202.382,31100000.0
2006-01-13 14:47:00,202.396,202.418,202.392,202.406,46000000.0
2006-01-13 14:48:00,202.397,202.407,202.371,202.391,64999999.0
2006-01-13 14:49:00,202.39,202.396,202.383,202.387,48100000.0
2006-01-13 14:50:00,202.378,202.385,202.364,202.377,53800000.0
2006-01-13 14:51:00,202.376,202.403,202.376,202.395,80100001.0
2006-01-13 14:52:00,202.398,202.482,202.386,202.472,57200000.0
2006-01-13 14:53:00,202.479,202.527,202.479,202.503,40300000.0
2006-01-13 14:54:00,202.497,202.498,202.434,202.446,63100000.0
2006-01-13 14:55:00,202.465,202.473,202.421,202.432,28500000.0
2006-01-13 14:56:00,202.444,202.475,202.433,202.454,73500001.0
2006-01-13 14:57:00,202.441,202.462,202.427,202.427,84100000.0
2006-01-13 14:58:00,202.429,202.432,202.405,202.428,46400000.0
2006-01-13 14:59:00,202.427,202.465,202.416,202.429,42900000.0
2006-01-13 15:00:00,202.446,202.469,202.446,202.459,37100000.0
2006-01-13 15:01:00,202.48,202.512,202.48,202.5,20800000.0
2006-01-13 15:02:00,202.5,202.538,202.5,202.521,48200000.0
2006-01-13 15:03:00,202.528,202.566,202.528,202.556,21700000.0
2006-01-13 15:04:00,202.553,202.603,202.55,202.603,58500000.0
2006-01-13 15:05:00,202.596,202.622,202.586,202.602,33700000.0
2006-01-13 15:06:00,202.589,202.599,202.567,202.593,42400000.0
2006-01-13 15:07:00,202.598,202.609,202.578,202.6,57900000.0
2006-01-13 15:08:00,202.615,202.625,202.597,202.599,60400000.0
2006-01-13 15:09:00,202.6,202.608,202.584,202.593,47100000.0
2006-01-13 15:10:00,202.599,202.609,202.571,202.584,44799999.0
2006-01-13 15:11:00,202.586,202.645,202.586,202.645,37500000.0
2006-01-13 15:12:00,202.632,202.632,202.599,202.61,42800000.0
2006-01-13 15:13:00,202.607,202.656,202.607,202.656,66800000.0
2006-01-13 15:14:00,202.651,202.651,202.59,202.598,34700000.0
2006-01-13 15:15:00,202.604,202.629,202.6,202.629,26600000.0
2006-01-13 15:16:00,202.65,202.689,202.645,202.663,74500001.0
2006-01-13 15:17:00,202.662,202.662,202.628,202.657,45499999.0
2006-01-13 15:18:00,202.667,202.69,202.667,202.69,24700000.0
2006-01-13 15:19:00,202.679,202.679,202.612,202.612,44900000.0
2006-01-13 15:20:00,202.592,202.592,202.523,202.533,32300000.0
2006-01-13 15:21:00,202.525,202.553,202.525,202.547,33300000.0
2006-01-13 15:22:00,202.54,202.55,202.517,202.517,61599999.0
2006-01-13 15:23:00,202.5,202.552,202.5,202.552,76600001.0
2006-01-13 15:24:00,202.583,202.606,202.566,202.6,54800000.0
2006-01-13 15:25:00,202.612,202.613,202.547,202.549,17700000.0
2006-01-13 15:26:00,202.554,202.559,202.509,202.509,33400000.0
2006-01-13 15:27:00,202.516,202.52,202.496,202.512,54499999.0
2006-01-13 15:28:00,202.499,202.521,202.489,202.514,41200000.0
2006-01-13 15:29:00,202.505,202.507,202.439,202.439,69500000.0
2006-01-13 15:30:00,202.455,202.488,202.44,202.488,58600000.0
2006-01-13 15:31:00,202.528,202.561,202.508,202.538,51100000.0
2006-01-13 15:32:00,202.555,202.562,202.49,202.497,31100000.0
2006-01-13 15:33:00,202.522,202.523,202.502,202.515,29100000.0
2006-01-13 15:34:00,202.505,202.534,202.47,202.516,41500000.0
2006-01-13 15:35:00,202.502,202.502,202.48,202.48,14000000.0
2006-01-13 15:36:00,202.464,202.504,202.44,202.504,20800000.0
2006-01-13 15:37:00,202.504,202.506,202.465,202.495,102300000.0
2006-01-13 15:38:00,202.522,202.561,202.522,202.56,32100000.0
2006-01-13 15:39:00,202.58,202.618,202.548,202.618,33900000.0
2006-01-13 15:40:00,202.66,202.693,202.638,202.688,48300000.0
2006-01-13 15:41:00,202.717,202.717,202.672,202.672,27500000.0
2006-01-13 15:42:00,202.669,202.761,202.669,202.749,42400001.0
2006-01-13 15:43:00,202.725,202.739,202.677,202.679,62599999.0
2006-01-13 15:44:00,202.667,202.685,202.646,202.657,75000001.0
2006-01-13 15:45:00,202.667,202.698,202.667,202.674,37800000.0
2006-01-13 15:46:00,202.689,202.692,202.659,202.674,37400000.0
2006-01-13 15:47:00,202.689,202.725,202.667,202.725,96200000.0
2006-01-13 15:48:00,202.759,202.759,202.719,202.721,69000000.0
2006-01-13 15:49:00,202.717,202.743,202.717,202.743,84000000.0
2006-01-13 15:50:00,202.718,202.718,202.675,202.689,25500000.0
2006-01-13 15:51:00,202.695,202.709,202.682,202.682,52600000.0
2006-01-13 15:52:00,202.676,202.704,202.676,202.692,33200000.0
2006-01-13 15:53:00,202.709,202.722,202.692,202.718,41900000.0
2006-01-13 15:54:00,202.733,202.76,202.722,202.76,44400000.0
2006-01-13 15:55:00,202.742,202.742,202.688,202.688,31700000.0
2006-01-13 15:56:00,202.681,202.701,202.681,202.685,33000000.0
2006-01-13 15:57:00,202.691,202.714,202.689,202.698,56300000.0
2006-01-13 15:58:00,202.684,202.686,202.652,202.652,50699999.0
2006-01-13 15:59:00,202.659,202.667,202.644,202.658,43500000.0
2006-01-13 16:00:00,202.664,202.71,202.664,202.704,16000000.0
2006-01-13 16:01:00,202.701,202.701,202.634,202.653,68100000.0
2006-01-13 16:02:00,202.648,202.666,202.648,202.652,18300000.0
2006-01-13 16:03:00,202.648,202.66,202.637,202.66,32600000.0
2006-01-13 16:04:00,202.672,202.676,202.648,202.648,20700000.0
2006-01-13 16:05:00,202.623,202.635,202.599,202.604,48200000.0
2006-01-13 16:06:00,202.591,202.599,202.563,202.571,26700000.0
2006-01-13 16:07:00,202.562,202.593,202.56,202.573,80200000.0
2006-01-13 16:08:00,202.575,202.618,202.57,202.618,45699999.0
2006-01-13 16:09:00,202.613,202.613,202.562,202.562,54400000.0
2006-01-13 16:10:00,202.554,202.606,202.554,202.606,43300000.0
2006-01-13 16:11:00,202.612,202.62,202.6,202.62,39500000.0
2006-01-13 16:12:00,202.651,202.671,202.639,202.663,58000000.0
2006-01-13 16:13:00,202.665,202.699,202.665,202.692,40600000.0
2006-01-13 16:14:00,202.712,202.785,202.701,202.784,31900000.0
2006-01-13 16:15:00,202.8,202.86,202.789,202.86,21100000.0
2006-01-13 16:16:00,202.879,202.885,202.849,202.863,82100000.0
2006-01-13 16:17:00,202.856,202.866,202.836,202.844,53000000.0
2006-01-13 16:18:00,202.834,202.849,202.83,202.83,70000000.0
2006-01-13 16:19:00,202.854,202.894,202.854,202.881,41400000.0
2006-01-13 16:20:00,202.885,202.929,202.881,202.926,11900000.0
2006-01-13 16:21:00,202.924,202.935,202.903,202.907,50600000.0
2006-01-13 16:22:00,202.914,202.926,202.895,202.895,88400002.0
2006-01-13 16:23:00,202.887,202.887,202.856,202.876,76299999.0
2006-01-13 16:24:00,202.883,202.89,202.824,202.825,39599999.0
2006-01-13 16:25:00,202.834,202.837,202.816,202.818,33700000.0
2006-01-13 16:26:00,202.775,202.775,202.707,202.722,32300000.0
2006-01-13 16:27:00,202.708,202.729,202.698,202.729,22600000.0
2006-01-13 16:28:00,202.745,202.748,202.704,202.748,67700000.0
2006-01-13 16:29:00,202.737,202.749,202.716,202.736,52900000.0
2006-01-13 16:30:00,202.728,202.781,202.728,202.781,119299999.0
2006-01-13 16:31:00,202.776,202.797,202.77,202.778,30700000.0
2006-01-13 16:32:00,202.776,202.776,202.764,202.768,86099999.0
2006-01-13 16:33:00,202.764,202.768,202.727,202.727,55299999.0
2006-01-13 16:34:00,202.718,202.738,202.718,202.738,41200000.0
2006-01-13 16:35:00,202.727,202.739,202.722,202.725,52600000.0
2006-01-13 16:36:00,202.724,202.725,202.705,202.705,67800001.0
2006-01-13 16:37:00,202.713,202.727,202.706,202.715,62000000.0
2006-01-13 16:38:00,202.71,202.72,202.704,202.704,48300000.0
2006-01-13 16:39:00,202.702,202.718,202.686,202.718,68200000.0
2006-01-13 16:40:00,202.729,202.751,202.721,202.727,45000000.0
2006-01-13 16:41:00,202.724,202.725,202.689,202.689,88600000.0
2006-01-13 16:42:00,202.693,202.74,202.689,202.73,65500001.0
2006-01-13 16:43:00,202.731,202.774,202.731,202.773,25200000.0
2006-01-13 16:44:00,202.784,202.788,202.756,202.78,53800000.0
2006-01-13 16:45:00,202.778,202.806,202.778,202.793,90299999.0
2006-01-13 16:46:00,202.779,202.779,202.734,202.734,54700000.0
2006-01-13 16:47:00,202.74,202.756,202.732,202.735,67300000.0
2006-01-13 16:48:00,202.719,202.719,202.674,202.686,54100000.0
2006-01-13 16:49:00,202.677,202.677,202.643,202.664,44600000.0
2006-01-13 16:50:00,202.658,202.679,202.652,202.652,85700000.0
2006-01-13 16:51:00,202.655,202.713,202.655,202.667,58800000.0
2006-01-13 16:52:00,202.662,202.665,202.634,202.639,77300001.0
2006-01-13 16:53:00,202.61,202.613,202.581,202.605,55199999.0
2006-01-13 16:54:00,202.6,202.626,202.6,202.611,54300000.0
2006-01-13 16:55:00,202.599,202.626,202.599,202.615,57300000.0
2006-01-13 16:56:00,202.61,202.624,202.597,202.624,40000000.0
2006-01-13 16:57:00,202.642,202.642,202.612,202.625,35500000.0
2006-01-13 16:58:00,202.64,202.641,202.614,202.641,49800001.0
2006-01-13 16:59:00,202.635,202.665,202.629,202.665,88300000.0
2006-01-13 17:00:00,202.651,202.678,202.651,202.663,54400000.0
2006-01-13 17:01:00,202.662,202.689,202.659,202.659,43600000.0
2006-01-13 17:02:00,202.67,202.687,202.657,202.687,23200000.0
2006-01-13 17:03:00,202.69,202.713,202.69,202.693,78600000.0
2006-01-13 17:04:00,202.708,202.708,202.663,202.675,55800000.0
2006-01-13 17:05:00,202.67,202.671,202.613,202.613,46700000.0
2006-01-13 17:06:00,202.643,202.692,202.643,202.692,53700000.0
2006-01-13 17:07:00,202.661,202.705,202.655,202.703,48999999.0
2006-01-13 17:08:00,202.693,202.715,202.671,202.671,63300001.0
2006-01-13 17:09:00,202.647,202.657,202.605,202.605,49500000.0
2006-01-13 17:10:00,202.606,202.625,202.602,202.612,68000000.0
2006-01-13 17:11:00,202.616,202.626,202.586,202.586,51300000.0
2006-01-13 17:12:00,202.608,202.622,202.599,202.599,42900000.0
2006-01-13 17:13:00,202.624,202.653,202.618,202.638,24700000.0
2006-01-13 17:14:00,202.651,202.657,202.642,202.655,37400000.0
2006-01-13 17:15:00,202.666,202.685,202.641,202.685,67400000.0
2006-01-13 17:16:00,202.673,202.673,202.63,202.63,27400000.0
2006-01-13 17:17:00,202.62,202.626,202.601,202.602,65999999.0
2006-01-13 17:18:00,202.611,202.629,202.611,202.623,47500000.0
2006-01-13 17:19:00,202.647,202.649,202.62,202.62,67800000.0
2006-01-13 17:20:00,202.619,202.642,202.619,202.63,57399999.0
2006-01-13 17:21:00,202.64,202.652,202.63,202.638,49700000.0
2006-01-13 17:22:00,202.637,202.671,202.637,202.654,18400000.0
2006-01-13 17:23:00,202.646,202.657,202.63,202.64,31800000.0
2006-01-13 17:24:00,202.633,202.664,202.617,202.664,45099999.0
2006-01-13 17:25:00,202.657,202.681,202.65,202.65,46600000.0
2006-01-13 17:26:00,202.65,202.673,202.65,202.663,34000000.0
2006-01-13 17:27:00,202.681,202.711,202.65,202.668,73999999.0
2006-01-13 17:28:00,202.669,202.673,202.653,202.653,42000000.0
2006-01-13 17:29:00,202.654,202.66,202.636,202.64,52700000.0
2006-01-13 17:30:00,202.623,202.645,202.623,202.642,59900000.0
2006-01-13 17:31:00,202.63,202.672,202.63,202.661,92000000.0
2006-01-13 17:32:00,202.641,202.645,202.632,202.632,40400000.0
2006-01-13 17:33:00,202.615,202.629,202.572,202.572,32400000.0
2006-01-13 17:34:00,202.569,202.581,202.552,202.566,42500000.0
2006-01-13 17:35:00,202.568,202.633,202.562,202.633,36100000.0
2006-01-13 17:36:00,202.643,202.68,202.637,202.66,58000000.0
2006-01-13 17:37:00,202.652,202.656,202.613,202.613,21200000.0
2006-01-13 17:38:00,202.589,202.604,202.572,202.604,58800000.0
2006-01-13 17:39:00,202.586,202.586,202.548,202.571,29000000.0
2006-01-13 17:40:00,202.576,202.587,202.558,202.558,42400000.0
2006-01-13 17:41:00,202.563,202.575,202.536,202.536,34600000.0
2006-01-13 17:42:00,202.513,202.528,202.488,202.496,41300000.0
2006-01-13 17:43:00,202.498,202.508,202.479,202.507,59799999.0
2006-01-13 17:44:00,202.535,202.597,202.535,202.591,46600000.0
2006-01-13 17:45:00,202.592,202.595,202.579,202.58,60199999.0
2006-01-13 17:46:00,202.59,202.602,202.524,202.524,66900000.0
2006-01-13 17:47:00,202.486,202.486,202.385,202.385,52100001.0
2006-01-13 17:48:00,202.363,202.409,202.338,202.409,52800000.0
2006-01-13 17:49:00,202.433,202.462,202.41,202.438,25600000.0
2006-01-13 17:50:00,202.44,202.452,202.422,202.423,56200001.0
2006-01-13 17:51:00,202.441,202.441,202.347,202.347,56200000.0
2006-01-13 17:52:00,202.349,202.364,202.314,202.364,27500000.0
2006-01-13 17:53:00,202.358,202.358,202.318,202.318,37800000.0
2006-01-13 17:54:00,202.334,202.35,202.332,202.346,50000000.0
2006-01-13 17:55:00,202.331,202.331,202.291,202.314,25000000.0
2006-01-13 17:56:00,202.323,202.323,202.29,202.29,34100000.0
2006-01-13 17:57:00,202.3,202.339,202.3,202.332,35200000.0
2006-01-13 17:58:00,202.336,202.336,202.301,202.304,59500000.0
2006-01-13 17:59:00,202.321,202.49,202.321,202.446,37900000.0
2006-01-13 18:00:00,202.449,202.449,202.346,202.346,76600000.0
2006-01-13 18:01:00,202.352,202.37,202.326,202.354,488600001.0
2006-01-13 18:02:00,202.36,202.377,202.336,202.352,687700004.0
2006-01-13 18:03:00,202.345,202.346,202.307,202.332,721800002.0
2006-01-13 18:04:00,202.346,202.375,202.329,202.329,418299999.0
2006-01-13 18:05:00,202.343,202.414,202.343,202.402,710700001.0
2006-01-13 18:06:00,202.388,202.423,202.364,202.379,643199998.0
2006-01-13 18:07:00,202.379,202.404,202.364,202.38,778899999.0
2006-01-13 18:08:00,202.387,202.405,202.376,202.398,570300002.0
2006-01-13 18:09:00,202.396,202.425,202.393,202.412,451600000.0
2006-01-13 18:10:00,202.415,202.415,202.364,202.366,565099999.0
2006-01-13 18:11:00,202.345,202.35,202.269,202.269,333699996.0
2006-01-13 18:12:00,202.245,202.263,202.225,202.244,313200002.0
2006-01-13 18:13:00,202.246,202.289,202.246,202.289,484699999.0
2006-01-13 18:14:00,202.295,202.352,202.295,202.34,582200001.0
2006-01-13 18:15:00,202.349,202.37,202.32,202.33,699800001.0
2006-01-13 18:16:00,202.334,202.4,202.334,202.4,746900000.0
2006-01-13 18:17:00,202.404,202.404,202.358,202.358,283000002.0
2006-01-13 18:18:00,202.369,202.528,202.369,202.528,304300000.0
2006-01-13 18:19:00,202.533,202.558,202.474,202.498,458800001.0
2006-01-13 18:20:00,202.498,202.544,202.481,202.536,548200000.0
2006-01-13 18:21:00,202.551,202.581,202.534,202.544,588600000.0
2006-01-13 18:22:00,202.529,202.531,202.414,202.449,482899999.0
2006-01-13 18:23:00,202.445,202.546,202.445,202.546,929000001.0
2006-01-13 18:24:00,202.559,202.645,202.559,202.607,664099996.0
2006-01-13 18:25:00,202.621,202.641,202.589,202.623,535100002.0
2006-01-13 18:26:00,202.62,202.646,202.566,202.619,336599999.0
2006-01-13 18:27:00,202.637,202.685,202.637,202.667,356000000.0
2006-01-13 18:28:00,202.676,202.708,202.66,202.66,439899999.0
2006-01-13 18:29:00,202.655,202.666,202.533,202.575,486299998.0
2006-01-13 18:30:00,202.581,202.625,202.573,202.575,270600000.0
2006-01-13 18:31:00,202.591,202.591,202.529,202.567,410000000.0
2006-01-13 18:32:00,202.58,202.63,202.548,202.548,381000000.0
2006-01-13 18:33:00,202.54,202.567,202.498,202.516,448500000.0
2006-01-13 18:34:00,202.521,202.535,202.48,202.499,455300001.0
2006-01-13 18:35:00,202.496,202.528,202.475,202.511,523000002.0
2006-01-13 18:36:00,202.527,202.588,202.527,202.557,355100000.0
2006-01-13 18:37:00,202.564,202.602,202.512,202.535,209100001.0
2006-01-13 18:38:00,202.538,202.549,202.505,202.53,105900000.0
2006-01-13 18:39:00,202.516,202.524,202.464,202.47,113799999.0
2006-01-13 18:40:00,202.458,202.52,202.458,202.475,384400002.0
2006-01-13 18:41:00,202.461,202.51,202.436,202.459,329600001.0
2006-01-13 18:42:00,202.467,202.564,202.467,202.518,228500000.0
2006-01-13 18:43:00,202.512,202.543,202.479,202.479,121999998.0
2006-01-13 18:44:00,202.484,202.522,202.429,202.468,353199999.0
2006-01-13 18:45:00,202.46,202.485,202.435,202.443,234600000.0
2006-01-13 18:46:00,202.443,202.485,202.443,202.464,174600001.0
2006-01-13 18:47:00,202.409,202.42,202.297,202.311,133900002.0
2006-01-13 18:48:00,202.309,202.386,202.307,202.386,155900000.0
2006-01-13 18:49:00,202.397,202.449,202.397,202.428,129500000.0
2006-01-13 18:50:00,202.437,202.47,202.436,202.443,253199999.0
2006-01-13 18:51:00,202.43,202.439,202.386,202.4,214900000.0
2006-01-13 18:52:00,202.426,202.451,202.393,202.44,334299998.0
2006-01-13 18:53:00,202.465,202.555,202.453,202.507,231600000.0
2006-01-13 18:54:00,202.534,202.651,202.534,202.651,239500003.0
2006-01-13 18:55:00,202.66,202.706,202.651,202.682,270300001.0
2006-01-13 18:56:00,202.685,202.735,202.675,202.735,73000000.0
2006-01-13 18:57:00,202.738,202.768,202.717,202.732,132500000.0
2006-01-13 18:58:00,202.712,202.712,202.67,202.672,339300000.0
2006-01-13 18:59:00,202.66,202.71,202.66,202.67,288700000.0
2006-01-13 19:00:00,202.669,202.729,202.665,202.722,125300000.0
2006-01-13 19:01:00,202.73,202.742,202.715,202.723,138900000.0
2006-01-13 19:02:00,202.723,202.742,202.693,202.729,231100000.0
2006-01-13 19:03:00,202.736,202.748,202.72,202.726,242500000.0
2006-01-13 19:04:00,202.731,202.773,202.731,202.762,169199998.0
2006-01-13 19:05:00,202.762,202.789,202.762,202.77,152599999.0
2006-01-13 19:06:00,202.766,202.766,202.733,202.737,375400001.0
2006-01-13 19:07:00,202.729,202.729,202.684,202.693,318200003.0
2006-01-13 19:08:00,202.693,202.742,202.693,202.729,316999997.0
2006-01-13 19:09:00,202.747,202.801,202.744,202.797,181100000.0
2006-01-13 19:10:00,202.82,202.858,202.808,202.828,183299998.0
2006-01-13 19:11:00,202.822,202.835,202.802,202.835,46000001.0
2006-01-13 19:12:00,202.844,202.854,202.829,202.842,110799999.0
2006-01-13 19:13:00,202.834,202.864,202.821,202.83,153200000.0
2006-01-13 19:14:00,202.823,202.837,202.762,202.762,267199998.0
2006-01-13 19:15:00,202.759,202.846,202.737,202.841,351100000.0
2006-01-13 19:16:00,202.859,202.876,202.815,202.815,41200000.0
2006-01-13 19:17:00,202.816,202.816,202.792,202.792,123100001.0
2006-01-13 19:18:00,202.787,202.805,202.774,202.787,195500002.0
2006-01-13 19:19:00,202.803,202.858,202.803,202.858,182899999.0
2006-01-13 19:20:00,202.872,202.894,202.862,202.894,115000000.0
2006-01-13 19:21:00,202.904,202.937,202.894,202.937,176299998.0
2006-01-13 19:22:00,202.935,202.935,202.915,202.915,119799999.0
2006-01-13 19:23:00,202.911,202.93,202.895,202.927,334099997.0
2006-01-13 19:24:00,202.938,202.976,202.92,202.92,146600000.0
2006-01-13 19:25:00,202.917,202.92,202.899,202.914,234600002.0
2006-01-13 19:26:00,202.913,202.936,202.906,202.912,447300001.0
2006-01-13 19:27:00,202.902,202.928,202.902,202.91,255200001.0
2006-01-13 19:28:00,202.923,202.97,202.922,202.97,218699997.0
2006-01-13 19:29:00,202.975,202.975,202.944,202.944,85200000.0
2006-01-13 19:30:00,202.932,202.953,202.932,202.938,241300001.0
2006-01-13 19:31:00,202.939,202.974,202.939,202.974,143899999.0
2006-01-13 19:32:00,202.978,202.996,202.963,202.977,319300001.0
2006-01-13 19:33:00,202.987,202.99,202.957,202.973,169300000.0
2006-01-13 19:34:00,202.979,202.997,202.971,202.987,300600002.0
2006-01-13 19:35:00,202.994,203.073,202.994,203.058,301999999.0
2006-01-13 19:36:00,203.08,203.08,203.016,203.024,259500000.0
2006-01-13 19:37:00,203.028,203.072,203.02,203.047,121299999.0
2006-01-13 19:38:00,203.063,203.112,203.041,203.105,139000000.0
2006-01-13 19:39:00,203.111,203.131,203.1,203.126,193500000.0
2006-01-13 19:40:00,203.132,203.164,203.091,203.146,282699999.0
2006-01-13 19:41:00,203.148,203.148,203.089,203.093,299899999.0
2006-01-13 19:42:00,203.072,203.074,203.024,203.057,180900000.0
2006-01-13 19:43:00,203.064,203.064,203.027,203.027,100600000.0
2006-01-13 19:44:00,203.015,203.015,202.96,202.96,152700000.0
2006-01-13 19:45:00,202.95,202.95,202.892,202.911,144500000.0
2006-01-13 19:46:00,202.919,202.94,202.904,202.94,111399999.0
2006-01-13 19:47:00,202.945,202.996,202.938,202.996,61400000.0
2006-01-13 19:48:00,202.994,203.045,202.994,203.011,215800001.0
2006-01-13 19:49:00,203.004,203.026,202.988,203.0,167100000.0
2006-01-13 19:50:00,202.995,203.009,202.982,202.982,230599999.0
2006-01-13 19:51:00,202.97,202.97,202.945,202.95,153599999.0
2006-01-13 19:52:00,202.965,202.998,202.948,202.995,132200000.0
2006-01-13 19:53:00,202.997,202.997,202.974,202.995,170499999.0
2006-01-13 19:54:00,202.99,203.004,202.966,202.966,178700000.0
2006-01-13 19:55:00,202.948,202.948,202.8,202.8,80700000.0
2006-01-13 19:56:00,202.787,202.813,202.782,202.805,145400000.0
2006-01-13 19:57:00,202.805,202.859,202.805,202.845,146800001.0
2006-01-13 19:58:00,202.853,202.857,202.807,202.807,246199999.0
2006-01-13 19:59:00,202.81,202.826,202.803,202.808,198500000.0
2006-01-13 20:00:00,202.828,202.897,202.821,202.854,106200000.0
2006-01-13 20:01:00,202.849,202.871,202.844,202.848,112199999.0
2006-01-13 20:02:00,202.85,202.873,202.837,202.85,170900001.0
2006-01-13 20:03:00,202.848,202.896,202.848,202.859,140500002.0
2006-01-13 20:04:00,202.856,202.865,202.854,202.855,117300000.0
2006-01-13 20:05:00,202.85,202.851,202.822,202.826,166500001.0
2006-01-13 20:06:00,202.821,202.838,202.808,202.808,226000002.0
2006-01-13 20:07:00,202.815,202.819,202.788,202.812,153100000.0
2006-01-13 20:08:00,202.805,202.812,202.784,202.79,154900000.0
2006-01-13 20:09:00,202.788,202.788,202.756,202.769,142600000.0
2006-01-13 20:10:00,202.767,202.791,202.766,202.775,158199999.0
2006-01-13 20:11:00,202.782,202.809,202.776,202.784,247600000.0
2006-01-13 20:12:00,202.782,202.818,202.782,202.809,417100001.0
2006-01-13 20:13:00,202.819,202.851,202.819,202.832,213500000.0
2006-01-13 20:14:00,202.824,202.824,202.725,202.725,187600000.0
2006-01-13 20:15:00,202.706,202.717,202.668,202.668,384800000.0
2006-01-13 20:16:00,202.665,202.691,202.653,202.653,148200000.0
2006-01-13 20:17:00,202.654,202.681,202.654,202.68,77399999.0
2006-01-13 20:18:00,202.686,202.728,202.679,202.685,137100000.0
2006-01-13 20:19:00,202.699,202.719,202.698,202.698,173900001.0
2006-01-13 20:20:00,202.694,202.713,202.683,202.702,299299999.0
2006-01-13 20:21:00,202.704,202.704,202.663,202.663,149699999.0
2006-01-13 20:22:00,202.665,202.676,202.647,202.676,200199999.0
2006-01-13 20:23:00,202.667,202.677,202.645,202.65,177100002.0
2006-01-13 20:24:00,202.648,202.655,202.621,202.621,156500000.0
2006-01-13 20:25:00,202.64,202.683,202.634,202.67,291200004.0
2006-01-13 20:26:00,202.67,202.752,202.67,202.73,299000000.0
2006-01-13 20:27:00,202.724,202.743,202.705,202.743,229400000.0
2006-01-13 20:28:00,202.742,202.748,202.702,202.705,367100000.0
2006-01-13 20:29:00,202.703,202.72,202.676,202.7,494799998.0
2006-01-13 20:30:00,202.718,202.756,202.718,202.749,574900001.0
2006-01-13 20:31:00,202.756,202.784,202.742,202.777,448999998.0
2006-01-13 20:32:00,202.79,202.814,202.786,202.804,564900000.0
2006-01-13 20:33:00,202.801,202.828,202.79,202.822,185600000.0
2006-01-13 20:34:00,202.821,202.821,202.782,202.788,112200000.0
2006-01-13 20:35:00,202.782,202.803,202.782,202.784,73400000.0
2006-01-13 20:36:00,202.78,202.807,202.76,202.78,135700000.0
2006-01-13 20:37:00,202.77,202.822,202.757,202.822,99000000.0
2006-01-13 20:38:00,202.825,202.846,202.81,202.846,296300001.0
2006-01-13 20:39:00,202.853,202.853,202.806,202.812,155500000.0
2006-01-13 20:40:00,202.81,202.811,202.786,202.792,301900000.0
2006-01-13 20:41:00,202.799,202.799,202.764,202.788,193499999.0
2006-01-13 20:42:00,202.79,202.843,202.77,202.838,260400002.0
2006-01-13 20:43:00,202.85,202.875,202.846,202.87,233900000.0
2006-01-13 20:44:00,202.871,202.893,202.868,202.884,381900003.0
2006-01-13 20:45:00,202.894,202.923,202.882,202.882,230000000.0
2006-01-13 20:46:00,202.885,202.939,202.885,202.939,217899999.0
2006-01-13 20:47:00,202.952,202.975,202.952,202.975,245300001.0
2006-01-13 20:48:00,202.967,202.967,202.916,202.916,187600000.0
2006-01-13 20:49:00,202.918,202.92,202.885,202.902,154400000.0
2006-01-13 20:50:00,202.898,202.929,202.889,202.901,456200000.0
2006-01-13 20:51:00,202.887,202.887,202.841,202.841,113400000.0
2006-01-13 20:52:00,202.838,202.85,202.838,202.846,117300000.0
2006-01-13 20:53:00,202.839,202.853,202.833,202.833,262399999.0
2006-01-13 20:54:00,202.833,202.833,202.803,202.803,122099999.0
2006-01-13 20:55:00,202.796,202.796,202.765,202.775,338799999.0
2006-01-13 20:56:00,202.778,202.799,202.776,202.788,280100000.0
2006-01-13 20:57:00,202.8,202.831,202.797,202.797,324700000.0
2006-01-13 20:58:00,202.798,202.832,202.798,202.82,446800001.0
2006-01-13 20:59:00,202.823,202.827,202.803,202.815,604200000.0
2006-01-13 21:00:00,202.81,202.823,202.79,202.802,436600000.0
2006-01-13 21:01:00,202.816,202.846,202.816,202.833,395699998.0
2006-01-13 21:02:00,202.837,202.846,202.825,202.833,226800002.0
2006-01-13 21:03:00,202.835,202.862,202.835,202.855,244499997.0
2006-01-13 21:04:00,202.865,202.865,202.839,202.855,80599999.0
2006-01-13 21:05:00,202.857,202.876,202.83,202.83,166300000.0
2006-01-13 21:06:00,202.818,202.818,202.796,202.806,152000001.0
2006-01-13 21:07:00,202.82,202.828,202.803,202.817,239099998.0
2006-01-13 21:08:00,202.82,202.829,202.812,202.815,134700001.0
2006-01-13 21:09:00,202.822,202.833,202.809,202.833,71900000.0
2006-01-13 21:10:00,202.831,202.831,202.792,202.798,79200000.0
2006-01-13 21:11:00,202.8,202.82,202.8,202.82,67500000.0
2006-01-13 21:12:00,202.832,202.864,202.832,202.864,106900000.0
2006-01-13 21:13:00,202.874,202.879,202.86,202.87,168000000.0
2006-01-13 21:14:00,202.875,202.93,202.86,202.93,375500001.0
2006-01-13 21:15:00,202.94,202.959,202.925,202.94,292999998.0
2006-01-13 21:16:00,202.94,202.966,202.93,202.948,74800000.0
2006-01-13 21:17:00,202.951,202.955,202.927,202.933,188800000.0
2006-01-13 21:18:00,202.928,202.944,202.924,202.928,202099999.0
2006-01-13 21:19:00,202.93,202.934,202.907,202.916,205400001.0
2006-01-13 21:20:00,202.924,202.924,202.884,202.907,320199999.0
2006-01-13 21:21:00,202.901,202.903,202.876,202.898,237900000.0
2006-01-13 21:22:00,202.894,202.903,202.87,202.87,174000000.0
2006-01-13 21:23:00,202.86,202.872,202.842,202.872,142100001.0
2006-01-13 21:24:00,202.872,202.894,202.858,202.879,177500001.0
2006-01-13 21:25:00,202.878,202.889,202.867,202.885,239100001.0
2006-01-13 21:26:00,202.885,202.889,202.854,202.854,94300000.0
2006-01-13 21:27:00,202.86,202.872,202.849,202.872,126299999.0
2006-01-13 21:28:00,202.873,202.873,202.837,202.848,122900000.0
2006-01-13 21:29:00,202.841,202.855,202.839,202.847,98400000.0
2006-01-13 21:30:00,202.858,202.916,202.858,202.913,118100001.0
2006-01-13 21:31:00,202.898,202.911,202.888,202.909,75900000.0
2006-01-13 21:32:00,202.915,202.954,202.915,202.954,107000000.0
2006-01-13 21:33:00,202.962,202.986,202.95,202.974,182800000.0
2006-01-13 21:34:00,202.984,202.99,202.97,202.989,94500000.0
2006-01-13 21:35:00,202.978,202.989,202.97,202.98,56199999.0
2006-01-13 21:36:00,202.984,202.993,202.963,202.993,104400000.0
2006-01-13 21:37:00,202.994,202.994,202.927,202.927,84499999.0
2006-01-13 21:38:00,202.911,202.914,202.892,202.895,51399999.0
2006-01-13 21:39:00,202.913,202.913,202.896,202.899,42399999.0
2006-01-13 21:40:00,202.898,202.903,202.875,202.875,57200001.0
2006-01-13 21:41:00,202.865,202.873,202.859,202.87,29600000.0
2006-01-13 21:42:00,202.872,202.874,202.848,202.858,158199999.0
2006-01-13 21:43:00,202.862,202.864,202.858,202.858,35100000.0
2006-01-13 21:44:00,202.857,202.876,202.841,202.853,225500001.0
2006-01-13 21:45:00,202.852,202.852,202.84,202.84,69800000.0
2006-01-13 21:46:00,202.837,202.837,202.813,202.82,88600001.0
2006-01-13 21:47:00,202.82,202.82,202.802,202.81,98100000.0
2006-01-13 21:48:00,202.813,202.82,202.797,202.817,126000000.0
2006-01-13 21:49:00,202.807,202.827,202.807,202.817,38000000.0
2006-01-13 21:50:00,202.827,202.836,202.817,202.836,21000000.0
2006-01-13 21:51:00,202.84,202.845,202.84,202.84,110800001.0
2006-01-13 21:52:00,202.843,202.864,202.843,202.861,43600000.0
2006-01-13 21:53:00,202.87,202.87,202.8,202.8,48500001.0
2006-01-13 21:54:00,202.788,202.79,202.769,202.772,100799999.0
2006-01-13 21:55:00,202.772,202.786,202.763,202.775,45200000.0
2006-01-13 21:56:00,202.779,202.784,202.769,202.777,57500000.0
2006-01-13 21:57:00,202.784,202.789,202.772,202.774,81700000.0
2006-01-13 21:58:00,202.775,202.775,202.748,202.758,52600000.0
2006-01-13 21:59:00,202.768,202.782,202.763,202.771,161600000.0
2006-01-13 22:00:00,202.78,202.828,202.78,202.802,185800001.0
2006-01-13 22:01:00,202.81,202.816,202.792,202.804,178000001.0
2006-01-13 22:02:00,202.797,202.822,202.797,202.816,320200001.0
2006-01-13 22:03:00,202.827,202.831,202.813,202.813,41700000.0
2006-01-13 22:04:00,202.809,202.833,202.809,202.828,138500001.0
2006-01-13 22:05:00,202.822,202.822,202.81,202.81,75400000.0
2006-01-13 22:06:00,202.8,202.808,202.785,202.807,43399999.0
2006-01-13 22:07:00,202.801,202.802,202.784,202.784,45100000.0
2006-01-13 22:08:00,202.785,202.806,202.784,202.792,60200000.0
2006-01-13 22:09:00,202.787,202.788,202.782,202.788,29300000.0
2006-01-13 22:10:00,202.793,202.804,202.782,202.782,70400000.0
2006-01-13 22:11:00,202.795,202.841,202.783,202.836,76400000.0
2006-01-13 22:12:00,202.834,202.834,202.803,202.815,64300000.0
2006-01-13 22:13:00,202.827,202.842,202.827,202.842,37600000.0
2006-01-13 22:14:00,202.836,202.836,202.802,202.802,33100000.0
2006-01-13 22:15:00,202.8,202.814,202.781,202.781,176200001.0
2006-01-13 22:16:00,202.77,202.811,202.77,202.807,207800001.0
2006-01-13 22:17:00,202.817,202.841,202.817,202.84,83900000.0
2006-01-13 22:18:00,202.859,202.884,202.859,202.883,67799999.0
2006-01-13 22:19:00,202.876,202.877,202.843,202.853,79900000.0
2006-01-13 22:20:00,202.848,202.848,202.833,202.841,70999999.0
2006-01-13 22:21:00,202.839,202.876,202.838,202.86,74299999.0
2006-01-13 22:22:00,202.865,202.876,202.863,202.868,82399999.0
2006-01-13 22:23:00,202.87,202.878,202.85,202.85,103000000.0
2006-01-13 22:24:00,202.871,202.902,202.87,202.889,68300000.0
2006-01-13 22:25:00,202.872,202.881,202.865,202.881,72500000.0
2006-01-13 22:26:00,202.884,202.889,202.871,202.871,21700000.0
2006-01-13 22:27:00,202.868,202.894,202.85,202.85,227700001.0
2006-01-13 22:28:00,202.862,202.878,202.856,202.869,41499999.0
2006-01-13 22:29:00,202.865,202.865,202.822,202.829,164600001.0
2006-01-13 22:30:00,202.836,202.868,202.836,202.868,66499999.0
2006-01-13 22:31:00,202.872,202.872,202.853,202.855,81999999.0
2006-01-13 22:32:00,202.849,202.874,202.849,202.857,132699999.0
2006-01-13 22:33:00,202.865,202.874,202.847,202.859,203200000.0
2006-01-13 22:34:00,202.862,202.872,202.855,202.863,256300000.0
2006-01-13 22:35:00,202.87,202.874,202.858,202.858,42400000.0
2006-01-13 22:36:00,202.863,202.893,202.863,202.878,89300000.0
2006-01-13 22:37:00,202.887,202.902,202.887,202.902,94700001.0
2006-01-13 22:38:00,202.91,202.922,202.903,202.916,42499999.0
2006-01-13 22:39:00,202.899,202.909,202.889,202.889,27800000.0
2006-01-13 22:40:00,202.887,202.895,202.878,202.883,76700001.0
2006-01-13 22:41:00,202.886,202.886,202.838,202.876,63500001.0
2006-01-13 22:42:00,202.872,202.872,202.853,202.859,49000000.0
2006-01-13 22:43:00,202.869,202.869,202.837,202.855,45500000.0
2006-01-13 22:44:00,202.866,202.884,202.862,202.866,93800001.0
2006-01-13 22:45:00,202.874,202.882,202.868,202.876,124700002.0
2006-01-13 22:46:00,202.883,202.891,202.88,202.887,62400000.0
2006-01-13 22:47:00,202.871,202.871,202.817,202.817,67400000.0
2006-01-13 22:48:00,202.812,202.812,202.779,202.782,96299999.0
2006-01-13 22:49:00,202.775,202.779,202.769,202.77,38300000.0
2006-01-13 22:50:00,202.782,202.804,202.782,202.797,31800000.0
2006-01-13 22:51:00,202.805,202.816,202.799,202.816,74800000.0
2006-01-13 22:52:00,202.82,202.862,202.82,202.862,54300001.0
2006-01-13 22:53:00,202.868,202.876,202.845,202.85,121200000.0
2006-01-13 22:54:00,202.845,202.869,202.845,202.869,71500001.0
2006-01-13 22:55:00,202.873,202.888,202.872,202.878,58300001.0
2006-01-13 22:56:00,202.865,202.865,202.841,202.847,115100000.0
2006-01-13 22:57:00,202.858,202.885,202.858,202.858,85899999.0
2006-01-13 22:58:00,202.859,202.872,202.852,202.852,64899999.0
2006-01-13 22:59:00,202.844,202.861,202.831,202.831,114699999.0
2006-01-13 23:00:00,202.82,202.827,202.793,202.793,42600000.0
2006-01-13 23:01:00,202.797,202.807,202.779,202.799,37400000.0
2006-01-13 23:02:00,202.787,202.796,202.764,202.765,43300001.0
2006-01-13 23:03:00,202.752,202.783,202.74,202.768,39900000.0
2006-01-13 23:04:00,202.775,202.775,202.751,202.763,25000000.0
2006-01-13 23:05:00,202.768,202.792,202.768,202.771,38799999.0
2006-01-13 23:06:00,202.779,202.785,202.76,202.785,34100000.0
2006-01-13 23:07:00,202.775,202.787,202.775,202.78,44099999.0
2006-01-13 23:08:00,202.791,202.791,202.757,202.785,56900000.0
2006-01-13 23:09:00,202.763,202.763,202.737,202.759,49900000.0
2006-01-13 23:10:00,202.766,202.804,202.761,202.798,75700000.0
2006-01-13 23:11:00,202.793,202.809,202.773,202.777,90199999.0
2006-01-13 23:12:00,202.775,202.8,202.775,202.8,22400000.0
2006-01-13 23:13:00,202.798,202.798,202.77,202.789,38600000.0
2006-01-13 23:14:00,202.777,202.787,202.763,202.787,73300000.0
2006-01-13 23:15:00,202.797,202.797,202.774,202.787,39000000.0
2006-01-13 23:16:00,202.778,202.783,202.764,202.779,33900000.0
2006-01-13 23:17:00,202.78,202.795,202.766,202.795,50500001.0
2006-01-13 23:18:00,202.792,202.792,202.757,202.757,48000001.0
2006-01-13 23:19:00,202.756,202.792,202.755,202.792,39300000.0
2006-01-13 23:20:00,202.805,202.805,202.793,202.795,61400000.0
2006-01-13 23:21:00,202.803,202.81,202.785,202.805,84800000.0
2006-01-13 23:22:00,202.802,202.817,202.8,202.814,78500000.0
2006-01-13 23:23:00,202.81,202.82,202.8,202.81,44900000.0
2006-01-13 23:24:00,202.813,202.813,202.793,202.8,24000000.0
2006-01-13 23:25:00,202.798,202.81,202.795,202.795,54200000.0
2006-01-13 23:26:00,202.796,202.803,202.791,202.791,67700001.0
2006-01-13 23:27:00,202.792,202.796,202.772,202.796,75300000.0
2006-01-13 23:28:00,202.758,202.777,202.758,202.758,79200000.0
2006-01-13 23:29:00,202.764,202.777,202.758,202.758,31800000.0
2006-01-13 23:30:00,202.793,202.793,202.783,202.79,24000000.0
2006-01-13 23:31:00,202.786,202.803,202.777,202.78,39300000.0
2006-01-13 23:32:00,202.785,202.785,202.755,202.755,43200000.0
2006-01-13 23:33:00,202.763,202.78,202.759,202.78,67300002.0
2006-01-13 23:34:00,202.787,202.788,202.776,202.778,56200000.0
2006-01-13 23:35:00,202.78,202.788,202.767,202.78,40300000.0
2006-01-13 23:36:00,202.782,202.783,202.766,202.778,43700000.0
2006-01-13 23:37:00,202.77,202.77,202.749,202.755,49499999.0
2006-01-13 23:38:00,202.772,202.782,202.766,202.782,34700000.0
2006-01-13 23:39:00,202.79,202.797,202.79,202.796,62300000.0
2006-01-13 23:40:00,202.797,202.826,202.797,202.825,53100000.0
2006-01-13 23:41:00,202.846,202.855,202.842,202.842,55700001.0
2006-01-13 23:42:00,202.842,202.891,202.842,202.88,27800000.0
2006-01-13 23:43:00,202.912,202.967,202.891,202.96,52000001.0
2006-01-13 23:44:00,202.973,202.99,202.972,202.978,49500000.0
2006-01-13 23:45:00,202.996,202.996,202.961,202.972,30500000.0
2006-01-13 23:46:00,202.986,203.025,202.986,203.025,62200000.0
2006-01-13 23:47:00,203.026,203.026,203.007,203.007,8000000.0
2006-01-13 23:48:00,202.992,202.992,202.971,202.99,65600000.0
2006-01-13 23:49:00,202.985,202.985,202.968,202.985,77399999.0
2006-01-13 23:50:00,202.971,202.971,202.936,202.94,15900000.0
2006-01-13 23:51:00,202.933,202.934,202.905,202.905,29100000.0
2006-01-13 23:52:00,202.89,202.896,202.881,202.882,44500000.0
2006-01-13 23:53:00,202.88,202.88,202.851,202.851,36900000.0
2006-01-13 23:54:00,202.857,202.871,202.829,202.829,64300000.0
2006-01-13 23:55:00,202.839,202.861,202.839,202.85,61699999.0
2006-01-13 23:56:00,202.871,202.871,202.85,202.86,61299999.0
2006-01-13 23:57:00,202.855,202.88,202.855,202.88,64900000.0
2006-01-13 23:58:00,202.878,202.878,202.835,202.835,73800000.0
2006-01-13 23:59:00,202.84,202.84,202.83,202.83,35800000.0
2006-01-16 00:00:00,202.843,202.852,202.818,202.842,63700000.0
2006-01-16 00:01:00,202.823,202.829,202.804,202.819,33100000.0
2006-01-16 00:02:00,202.818,202.85,202.813,202.85,39800001.0
2006-01-16 00:03:00,202.819,202.842,202.818,202.838,23200000.0
2006-01-16 00:04:00,202.817,202.845,202.817,202.845,41800000.0
2006-01-16 00:05:00,202.852,202.856,202.826,202.826,58399999.0
2006-01-16 00:06:00,202.849,202.849,202.81,202.819,47400000.0
2006-01-16 00:07:00,202.801,202.851,202.801,202.851,51900001.0
2006-01-16 00:08:00,202.854,202.86,202.833,202.86,75899999.0
2006-01-16 00:09:00,202.823,202.83,202.807,202.825,41100000.0
2006-01-16 00:10:00,202.814,202.839,202.808,202.837,38700000.0
2006-01-16 00:11:00,202.846,202.846,202.807,202.812,64200001.0
2006-01-16 00:12:00,202.803,202.833,202.803,202.833,56500000.0
2006-01-16 00:13:00,202.818,202.838,202.807,202.815,36300000.0
2006-01-16 00:14:00,202.818,202.855,202.803,202.828,73999999.0
2006-01-16 00:15:00,202.823,202.861,202.823,202.844,65599999.0
2006-01-16 00:16:00,202.84,202.863,202.84,202.848,77499999.0
2006-01-16 00:17:00,202.842,202.879,202.834,202.879,51600000.0
2006-01-16 00:18:00,202.867,202.894,202.84,202.878,57800000.0
2006-01-16 00:19:00,202.869,202.884,202.848,202.857,44700000.0
2006-01-16 00:20:00,202.847,202.859,202.813,202.819,57200000.0
2006-01-16 00:21:00,202.83,202.84,202.821,202.821,39600000.0
2006-01-16 00:22:00,202.823,202.864,202.823,202.837,39000000.0
2006-01-16 00:23:00,202.836,202.863,202.818,202.853,48500000.0
2006-01-16 00:24:00,202.865,202.869,202.834,202.834,22100000.0
2006-01-16 00:25:00,202.847,202.85,202.827,202.837,39600000.0
2006-01-16 00:26:00,202.84,202.852,202.832,202.84,63700000.0
2006-01-16 00:27:00,202.848,202.872,202.844,202.863,114100002.0
2006-01-16 00:28:00,202.855,202.893,202.846,202.893,16700000.0
2006-01-16 00:29:00,202.86,202.901,202.84,202.901,61600000.0
2006-01-16 00:30:00,202.87,202.892,202.863,202.877,47099999.0
2006-01-16 00:31:00,202.882,202.883,202.84,202.846,63699999.0
2006-01-16 00:32:00,202.861,202.871,202.836,202.847,42200000.0
2006-01-16 00:33:00,202.828,202.868,202.828,202.858,40900000.0
2006-01-16 00:34:00,202.865,202.876,202.826,202.84,37400000.0
2006-01-16 00:35:00,202.832,202.859,202.826,202.859,48200000.0
2006-01-16 00:36:00,202.862,202.873,202.855,202.857,35600000.0
2006-01-16 00:37:00,202.867,202.889,202.867,202.887,41100000.0
2006-01-16 00:38:00,202.871,202.871,202.833,202.84,23800000.0
2006-01-16 00:39:00,202.845,202.85,202.829,202.839,46900000.0
2006-01-16 00:40:00,202.844,202.844,202.821,202.829,22300000.0
2006-01-16 00:41:00,202.838,202.843,202.834,202.843,15600000.0
2006-01-16 00:42:00,202.838,202.846,202.825,202.828,51500000.0
2006-01-16 00:43:00,202.835,202.835,202.822,202.825,36600000.0
2006-01-16 00:44:00,202.828,202.828,202.771,202.785,75400001.0
2006-01-16 00:45:00,202.749,202.749,202.741,202.741,5600000.0
2006-01-16 00:46:00,202.714,202.743,202.714,202.731,52600000.0
2006-01-16 00:47:00,202.755,202.777,202.755,202.757,77200001.0
2006-01-16 00:48:00,202.749,202.787,202.742,202.742,52300001.0
2006-01-16 00:49:00,202.736,202.765,202.729,202.745,40700000.0
2006-01-16 00:50:00,202.78,202.78,202.763,202.779,32600000.0
2006-01-16 00:51:00,202.778,202.783,202.761,202.761,62500000.0
2006-01-16 00:52:00,202.765,202.765,202.76,202.76,21300000.0
2006-01-16 00:53:00,202.76,202.77,202.76,202.77,41500000.0
2006-01-16 00:54:00,202.755,202.779,202.755,202.777,70000001.0
2006-01-16 00:55:00,202.774,202.774,202.758,202.762,45500000.0
2006-01-16 00:56:00,202.755,202.755,202.718,202.718,42400000.0
2006-01-16 00:57:00,202.705,202.705,202.616,202.663,49200000.0
2006-01-16 00:58:00,202.649,202.671,202.649,202.671,51400000.0
2006-01-16 00:59:00,202.676,202.684,202.662,202.674,64500000.0
2006-01-16 01:00:00,202.688,202.707,202.688,202.707,36999999.0
2006-01-16 01:01:00,202.704,202.711,202.702,202.705,39000000.0
2006-01-16 01:02:00,202.713,202.714,202.697,202.708,40000000.0
2006-01-16 01:03:00,202.69,202.701,202.686,202.686,21800000.0
2006-01-16 01:04:00,202.68,202.698,202.679,202.683,63200001.0
2006-01-16 01:05:00,202.7,202.708,202.69,202.69,36700000.0
2006-01-16 01:06:00,202.699,202.71,202.698,202.705,59600000.0
2006-01-16 01:07:00,202.71,202.733,202.709,202.73,46800000.0
2006-01-16 01:08:00,202.734,202.737,202.71,202.71,44600000.0
2006-01-16 01:09:00,202.717,202.731,202.708,202.708,83300001.0
2006-01-16 01:10:00,202.712,202.716,202.684,202.684,37100000.0
2006-01-16 01:11:00,202.689,202.711,202.687,202.696,96099999.0
2006-01-16 01:12:00,202.71,202.716,202.701,202.703,88700000.0
2006-01-16 01:13:00,202.694,202.716,202.694,202.707,30800000.0
2006-01-16 01:14:00,202.702,202.705,202.679,202.683,48700000.0
2006-01-16 01:15:00,202.684,202.684,202.661,202.661,18100000.0
2006-01-16 01:16:00,202.676,202.711,202.676,202.71,37600000.0
2006-01-16 01:17:00,202.709,202.726,202.7,202.705,61799999.0
2006-01-16 01:18:00,202.712,202.731,202.712,202.722,33900000.0
2006-01-16 01:19:00,202.712,202.712,202.654,202.654,33500000.0
2006-01-16 01:20:00,202.658,202.661,202.64,202.649,62600001.0
2006-01-16 01:21:00,202.657,202.66,202.639,202.642,85800000.0
2006-01-16 01:22:00,202.648,202.657,202.639,202.642,62300000.0
2006-01-16 01:23:00,202.641,202.687,202.641,202.66,56700000.0
2006-01-16 01:24:00,202.653,202.662,202.635,202.642,37500000.0
2006-01-16 01:25:00,202.633,202.666,202.633,202.666,34200000.0
2006-01-16 01:26:00,202.655,202.666,202.647,202.65,43600000.0
2006-01-16 01:27:00,202.65,202.655,202.645,202.645,74600000.0
2006-01-16 01:28:00,202.641,202.642,202.634,202.642,38100000.0
2006-01-16 01:29:00,202.633,202.633,202.595,202.61,54400000.0
2006-01-16 01:30:00,202.607,202.613,202.597,202.609,37200000.0
2006-01-16 01:31:00,202.6,202.6,202.591,202.591,38800000.0
2006-01-16 01:32:00,202.608,202.61,202.594,202.6,73200001.0
2006-01-16 01:33:00,202.597,202.602,202.54,202.55,47000000.0
2006-01-16 01:34:00,202.565,202.57,202.507,202.507,56700000.0
2006-01-16 01:35:00,202.491,202.491,202.469,202.469,27300000.0
2006-01-16 01:36:00,202.471,202.481,202.462,202.481,47900000.0
2006-01-16 01:37:00,202.467,202.467,202.38,202.38,50200000.0
2006-01-16 01:38:00,202.362,202.38,202.354,202.358,56100001.0
2006-01-16 01:39:00,202.349,202.376,202.328,202.364,64099999.0
2006-01-16 01:40:00,202.369,202.375,202.337,202.362,73699999.0
2006-01-16 01:41:00,202.396,202.409,202.385,202.401,87900000.0
2006-01-16 01:42:00,202.397,202.397,202.373,202.381,52400000.0
2006-01-16 01:43:00,202.377,202.394,202.377,202.392,64900000.0
2006-01-16 01:44:00,202.4,202.432,202.399,202.432,41800000.0
2006-01-16 01:45:00,202.436,202.456,202.432,202.452,85900000.0
2006-01-16 01:46:00,202.457,202.468,202.445,202.46,67000000.0
2006-01-16 01:47:00,202.437,202.464,202.437,202.46,86300000.0
2006-01-16 01:48:00,202.466,202.466,202.408,202.408,51800000.0
2006-01-16 01:49:00,202.404,202.418,202.366,202.381,33300000.0
2006-01-16 01:50:00,202.399,202.436,202.378,202.436,62000000.0
2006-01-16 01:51:00,202.44,202.461,202.369,202.369,22600000.0
2006-01-16 01:52:00,202.333,202.376,202.333,202.376,24300000.0
2006-01-16 01:53:00,202.361,202.38,202.349,202.365,24100000.0
2006-01-16 01:54:00,202.366,202.375,202.34,202.358,39300000.0
2006-01-16 01:55:00,202.354,202.385,202.351,202.37,58700000.0
2006-01-16 01:56:00,202.358,202.382,202.344,202.376,52300001.0
2006-01-16 01:57:00,202.38,202.416,202.38,202.382,43800000.0
2006-01-16 01:58:00,202.383,202.398,202.383,202.398,4400000.0
2006-01-16 01:59:00,202.407,202.407,202.377,202.377,57100000.0
2006-01-16 02:00:00,202.352,202.386,202.352,202.383,63100000.0
2006-01-16 02:01:00,202.395,202.441,202.395,202.435,41700000.0
2006-01-16 02:02:00,202.467,202.467,202.443,202.443,26300000.0
2006-01-16 02:03:00,202.444,202.465,202.444,202.449,34100000.0
2006-01-16 02:04:00,202.457,202.475,202.447,202.457,57000000.0
2006-01-16 02:05:00,202.454,202.474,202.444,202.471,22300000.0
2006-01-16 02:06:00,202.463,202.487,202.457,202.487,66200001.0
2006-01-16 02:07:00,202.513,202.528,202.494,202.5,67700000.0
2006-01-16 02:08:00,202.507,202.544,202.501,202.523,78400001.0
2006-01-16 02:09:00,202.515,202.516,202.51,202.515,33100000.0
2006-01-16 02:10:00,202.52,202.525,202.49,202.499,57700000.0
2006-01-16 02:11:00,202.469,202.492,202.444,202.482,62900000.0
2006-01-16 02:12:00,202.473,202.473,202.443,202.461,78100001.0
2006-01-16 02:13:00,202.454,202.469,202.447,202.464,25900000.0
2006-01-16 02:14:00,202.471,202.485,202.453,202.485,33000000.0
2006-01-16 02:15:00,202.496,202.498,202.482,202.497,47200001.0
2006-01-16 02:16:00,202.485,202.51,202.485,202.505,72400000.0
2006-01-16 02:17:00,202.51,202.51,202.461,202.478,56700001.0
2006-01-16 02:18:00,202.477,202.54,202.477,202.54,43900000.0
2006-01-16 02:19:00,202.541,202.565,202.539,202.539,46900000.0
2006-01-16 02:20:00,202.551,202.579,202.551,202.579,81300002.0
2006-01-16 02:21:00,202.605,202.625,202.605,202.615,24500000.0
2006-01-16 02:22:00,202.611,202.624,202.61,202.619,101099998.0
2006-01-16 02:23:00,202.622,202.623,202.544,202.544,26300000.0
2006-01-16 02:24:00,202.526,202.536,202.516,202.524,57900001.0
2006-01-16 02:25:00,202.531,202.531,202.489,202.493,63300000.0
2006-01-16 02:26:00,202.491,202.501,202.461,202.461,58300000.0
2006-01-16 02:27:00,202.446,202.467,202.441,202.448,51200000.0
2006-01-16 02:28:00,202.446,202.457,202.441,202.457,50900000.0
2006-01-16 02:29:00,202.464,202.476,202.448,202.471,52200000.0
2006-01-16 02:30:00,202.47,202.47,202.449,202.457,59399999.0
2006-01-16 02:31:00,202.474,202.474,202.439,202.439,34300000.0
2006-01-16 02:32:00,202.437,202.451,202.437,202.445,35300001.0
2006-01-16 02:33:00,202.456,202.467,202.452,202.452,37500000.0
2006-01-16 02:34:00,202.47,202.51,202.47,202.51,21200000.0
2006-01-16 02:35:00,202.512,202.545,202.512,202.535,78700001.0
2006-01-16 02:36:00,202.533,202.598,202.525,202.598,25500000.0
2006-01-16 02:37:00,202.616,202.631,202.589,202.605,69500000.0
2006-01-16 02:38:00,202.588,202.606,202.587,202.603,56700000.0
2006-01-16 02:39:00,202.622,202.624,202.606,202.62,79900000.0
2006-01-16 02:40:00,202.615,202.631,202.605,202.622,57300000.0
2006-01-16 02:41:00,202.634,202.645,202.598,202.641,42800001.0
2006-01-16 02:42:00,202.632,202.655,202.62,202.633,42000000.0
2006-01-16 02:43:00,202.652,202.657,202.597,202.604,26500000.0
2006-01-16 02:44:00,202.6,202.655,202.6,202.655,37100000.0
2006-01-16 02:45:00,202.642,202.67,202.637,202.67,54900000.0
2006-01-16 02:46:00,202.66,202.662,202.63,202.63,54200001.0
2006-01-16 02:47:00,202.64,202.665,202.64,202.664,30700001.0
2006-01-16 02:48:00,202.659,202.666,202.636,202.641,33300000.0
2006-01-16 02:49:00,202.648,202.673,202.648,202.658,52400000.0
2006-01-16 02:50:00,202.664,202.702,202.664,202.702,65200000.0
2006-01-16 02:51:00,202.716,202.716,202.633,202.633,53600000.0
2006-01-16 02:52:00,202.61,202.647,202.61,202.647,31000000.0
2006-01-16 02:53:00,202.646,202.678,202.623,202.623,51499999.0
2006-01-16 02:54:00,202.612,202.691,202.612,202.691,26600000.0
2006-01-16 02:55:00,202.684,202.696,202.665,202.687,62600002.0
2006-01-16 02:56:00,202.686,202.703,202.686,202.703,69900000.0
2006-01-16 02:57:00,202.715,202.736,202.715,202.736,43400000.0
2006-01-16 02:58:00,202.755,202.775,202.75,202.75,28800000.0
2006-01-16 02:59:00,202.733,202.754,202.733,202.754,43200000.0
2006-01-16 03:00:00,202.734,202.734,202.703,202.703,36300000.0
2006-01-16 03:01:00,202.715,202.722,202.709,202.718,27500000.0
2006-01-16 03:02:00,202.727,202.734,202.714,202.732,49500000.0
2006-01-16 03:03:00,202.737,202.737,202.724,202.728,33600000.0
2006-01-16 03:04:00,202.731,202.731,202.692,202.693,47400000.0
2006-01-16 03:05:00,202.689,202.703,202.684,202.684,32700001.0
2006-01-16 03:06:00,202.697,202.714,202.68,202.695,43800000.0
2006-01-16 03:07:00,202.658,202.659,202.644,202.65,54100000.0
2006-01-16 03:08:00,202.65,202.661,202.65,202.65,53100000.0
2006-01-16 03:09:00,202.637,202.645,202.608,202.618,122400001.0
2006-01-16 03:10:00,202.609,202.631,202.609,202.614,42600000.0
2006-01-16 03:11:00,202.616,202.654,202.607,202.641,61100000.0
2006-01-16 03:12:00,202.645,202.645,202.624,202.624,5900000.0
2006-01-16 03:13:00,202.62,202.623,202.6,202.6,46600001.0
2006-01-16 03:14:00,202.609,202.643,202.609,202.629,19800000.0
2006-01-16 03:15:00,202.65,202.675,202.646,202.655,40000000.0
2006-01-16 03:16:00,202.643,202.676,202.638,202.676,33100000.0
2006-01-16 03:17:00,202.654,202.659,202.645,202.645,28300000.0
2006-01-16 03:18:00,202.629,202.629,202.571,202.579,60600000.0
2006-01-16 03:19:00,202.585,202.585,202.571,202.583,46000000.0
2006-01-16 03:20:00,202.577,202.594,202.577,202.58,74200001.0
2006-01-16 03:21:00,202.59,202.591,202.554,202.59,89600000.0
2006-01-16 03:22:00,202.575,202.594,202.563,202.572,114199999.0
2006-01-16 03:23:00,202.6,202.611,202.583,202.59,68300000.0
2006-01-16 03:24:00,202.609,202.64,202.609,202.632,62000000.0
2006-01-16 03:25:00,202.62,202.625,202.612,202.619,67999999.0
2006-01-16 03:26:00,202.613,202.631,202.613,202.631,44800000.0
2006-01-16 03:27:00,202.625,202.667,202.625,202.667,28000000.0
2006-01-16 03:28:00,202.675,202.675,202.61,202.61,34700000.0
2006-01-16 03:29:00,202.62,202.636,202.597,202.602,37100000.0
2006-01-16 03:30:00,202.595,202.616,202.595,202.597,43100000.0
2006-01-16 03:31:00,202.614,202.649,202.614,202.649,77300000.0
2006-01-16 03:32:00,202.653,202.662,202.628,202.662,50699999.0
2006-01-16 03:33:00,202.668,202.679,202.662,202.675,45700000.0
2006-01-16 03:34:00,202.677,202.743,202.67,202.743,45600000.0
2006-01-16 03:35:00,202.737,202.74,202.71,202.71,45500000.0
2006-01-16 03:36:00,202.712,202.739,202.71,202.73,43699999.0
2006-01-16 03:37:00,202.739,202.749,202.7,202.718,75399998.0
2006-01-16 03:38:00,202.721,202.721,202.7,202.709,31100000.0
2006-01-16 03:39:00,202.699,202.706,202.699,202.702,43400000.0
2006-01-16 03:40:00,202.681,202.711,202.681,202.711,56399999.0
2006-01-16 03:41:00,202.71,202.71,202.684,202.693,123100000.0
2006-01-16 03:42:00,202.692,202.71,202.691,202.701,53900000.0
2006-01-16 03:43:00,202.715,202.736,202.715,202.727,32300000.0
2006-01-16 03:44:00,202.732,202.733,202.702,202.702,35600000.0
2006-01-16 03:45:00,202.683,202.705,202.67,202.68,39900000.0
2006-01-16 03:46:00,202.666,202.67,202.643,202.646,30300000.0
2006-01-16 03:47:00,202.665,202.673,202.648,202.672,59500000.0
2006-01-16 03:48:00,202.669,202.682,202.668,202.682,28400000.0
2006-01-16 03:49:00,202.673,202.679,202.673,202.677,21500000.0
2006-01-16 03:50:00,202.673,202.681,202.662,202.681,36200000.0
2006-01-16 03:51:00,202.683,202.695,202.675,202.675,34700000.0
2006-01-16 03:52:00,202.679,202.711,202.679,202.711,31900000.0
2006-01-16 03:53:00,202.707,202.707,202.68,202.691,30600000.0
2006-01-16 03:54:00,202.691,202.691,202.68,202.691,19100000.0
2006-01-16 03:55:00,202.706,202.711,202.693,202.701,35500000.0
2006-01-16 03:56:00,202.693,202.73,202.693,202.725,50000000.0
2006-01-16 03:57:00,202.726,202.758,202.726,202.749,53800000.0
2006-01-16 03:58:00,202.749,202.753,202.733,202.74,45200000.0
2006-01-16 03:59:00,202.734,202.752,202.734,202.748,55500000.0
2006-01-16 04:00:00,202.744,202.746,202.739,202.746,46600000.0
2006-01-16 04:01:00,202.744,202.744,202.718,202.718,39400000.0
2006-01-16 04:02:00,202.707,202.711,202.676,202.703,51600000.0
2006-01-16 04:03:00,202.728,202.762,202.728,202.759,33900000.0
2006-01-16 04:04:00,202.765,202.782,202.76,202.76,56400001.0
2006-01-16 04:05:00,202.755,202.778,202.753,202.754,60700000.0
2006-01-16 04:06:00,202.756,202.781,202.732,202.781,64699999.0
2006-01-16 04:07:00,202.793,202.801,202.738,202.745,33600000.0
2006-01-16 04:08:00,202.765,202.765,202.739,202.76,55700001.0
2006-01-16 04:09:00,202.754,202.778,202.754,202.755,73400000.0
2006-01-16 04:10:00,202.757,202.758,202.732,202.744,24200000.0
2006-01-16 04:11:00,202.756,202.778,202.755,202.762,87300000.0
2006-01-16 04:12:00,202.758,202.765,202.745,202.745,32400000.0
2006-01-16 04:13:00,202.737,202.737,202.714,202.714,25300000.0
2006-01-16 04:14:00,202.7,202.738,202.695,202.738,53700000.0
2006-01-16 04:15:00,202.746,202.746,202.719,202.737,30200000.0
2006-01-16 04:16:00,202.732,202.769,202.732,202.742,20500000.0
2006-01-16 04:17:00,202.739,202.74,202.721,202.735,35999999.0
2006-01-16 04:18:00,202.731,202.737,202.719,202.737,25400000.0
2006-01-16 04:19:00,202.73,202.744,202.718,202.744,56700001.0
2006-01-16 04:20:00,202.73,202.756,202.724,202.73,56900000.0
2006-01-16 04:21:00,202.722,202.754,202.722,202.754,28600000.0
2006-01-16 04:22:00,202.748,202.748,202.731,202.731,20600000.0
2006-01-16 04:23:00,202.73,202.741,202.721,202.737,41200000.0
2006-01-16 04:24:00,202.736,202.736,202.697,202.707,51300000.0
2006-01-16 04:25:00,202.687,202.709,202.687,202.707,60899999.0
2006-01-16 04:26:00,202.719,202.723,202.703,202.712,47700000.0
2006-01-16 04:27:00,202.698,202.721,202.696,202.71,78000002.0
2006-01-16 04:28:00,202.717,202.737,202.705,202.705,16700000.0
2006-01-16 04:29:00,202.701,202.716,202.7,202.703,47800000.0
2006-01-16 04:30:00,202.696,202.696,202.67,202.689,59000002.0
2006-01-16 04:31:00,202.689,202.689,202.668,202.686,48700000.0
2006-01-16 04:32:00,202.684,202.686,202.662,202.683,34300000.0
2006-01-16 04:33:00,202.671,202.71,202.671,202.71,33200000.0
2006-01-16 04:34:00,202.707,202.716,202.704,202.716,49700000.0
2006-01-16 04:35:00,202.72,202.734,202.71,202.734,58600000.0
2006-01-16 04:36:00,202.74,202.75,202.716,202.75,47200000.0
2006-01-16 04:37:00,202.738,202.742,202.722,202.723,23100000.0
2006-01-16 04:38:00,202.725,202.725,202.705,202.72,48300000.0
2006-01-16 04:39:00,202.73,202.742,202.729,202.74,37500000.0
2006-01-16 04:40:00,202.735,202.754,202.717,202.754,34700000.0
2006-01-16 04:41:00,202.771,202.783,202.762,202.783,37100000.0
2006-01-16 04:42:00,202.778,202.81,202.776,202.784,43200000.0
2006-01-16 04:43:00,202.789,202.789,202.761,202.761,57100001.0
2006-01-16 04:44:00,202.767,202.767,202.742,202.75,66700000.0
2006-01-16 04:45:00,202.738,202.764,202.738,202.764,66700000.0
2006-01-16 04:46:00,202.768,202.773,202.761,202.761,56899999.0
2006-01-16 04:47:00,202.765,202.767,202.749,202.753,52000000.0
2006-01-16 04:48:00,202.769,202.781,202.766,202.777,47699999.0
2006-01-16 04:49:00,202.776,202.792,202.767,202.767,36300000.0
2006-01-16 04:50:00,202.777,202.804,202.777,202.789,30400000.0
2006-01-16 04:51:00,202.793,202.817,202.783,202.817,30000000.0
2006-01-16 04:52:00,202.825,202.845,202.824,202.845,95200003.0
2006-01-16 04:53:00,202.867,202.867,202.844,202.853,36400000.0
2006-01-16 04:54:00,202.874,202.916,202.872,202.874,65900000.0
2006-01-16 04:55:00,202.864,202.874,202.859,202.865,83399999.0
2006-01-16 04:56:00,202.887,202.906,202.885,202.895,52700001.0
2006-01-16 04:57:00,202.899,202.91,202.891,202.896,47700001.0
2006-01-16 04:58:00,202.881,202.904,202.881,202.895,58100000.0
2006-01-16 04:59:00,202.909,202.942,202.909,202.935,14900000.0
2006-01-16 05:00:00,202.954,202.995,202.938,202.938,31500000.0
2006-01-16 05:01:00,202.92,202.925,202.912,202.925,94500000.0
2006-01-16 05:02:00,202.923,202.932,202.918,202.928,84400001.0
2006-01-16 05:03:00,202.924,202.924,202.902,202.907,20500000.0
2006-01-16 05:04:00,202.894,202.894,202.877,202.891,28400000.0
2006-01-16 05:05:00,202.901,202.919,202.885,202.919,30700000.0
2006-01-16 05:06:00,202.915,202.925,202.899,202.899,50299999.0
2006-01-16 05:07:00,202.906,202.93,202.894,202.91,66900001.0
2006-01-16 05:08:00,202.907,202.935,202.903,202.903,49900000.0
2006-01-16 05:09:00,202.899,202.905,202.895,202.901,49000000.0
2006-01-16 05:10:00,202.887,202.896,202.851,202.851,48500001.0
2006-01-16 05:11:00,202.848,202.876,202.847,202.874,61300000.0
2006-01-16 05:12:00,202.863,202.872,202.859,202.867,33100000.0
2006-01-16 05:13:00,202.86,202.875,202.85,202.855,64600000.0
2006-01-16 05:14:00,202.862,202.868,202.847,202.854,53400000.0
2006-01-16 05:15:00,202.856,202.87,202.856,202.86,39400000.0
2006-01-16 05:16:00,202.868,202.876,202.864,202.867,39200000.0
2006-01-16 05:17:00,202.846,202.847,202.828,202.847,17600000.0
2006-01-16 05:18:00,202.849,202.849,202.826,202.826,24200000.0
2006-01-16 05:19:00,202.833,202.841,202.823,202.828,94400000.0
2006-01-16 05:20:00,202.835,202.835,202.808,202.808,26599999.0
2006-01-16 05:21:00,202.808,202.822,202.804,202.815,46600000.0
2006-01-16 05:22:00,202.826,202.833,202.816,202.821,29600000.0
2006-01-16 05:23:00,202.837,202.853,202.833,202.833,71100000.0
2006-01-16 05:24:00,202.84,202.844,202.826,202.832,118200001.0
2006-01-16 05:25:00,202.852,202.871,202.836,202.842,64500001.0
2006-01-16 05:26:00,202.837,202.861,202.837,202.837,29600000.0
2006-01-16 05:27:00,202.844,202.865,202.844,202.865,53400000.0
2006-01-16 05:28:00,202.867,202.867,202.841,202.863,63700000.0
2006-01-16 05:29:00,202.859,202.873,202.859,202.873,40000000.0
2006-01-16 05:30:00,202.901,202.911,202.898,202.908,24900000.0
2006-01-16 05:31:00,202.914,202.914,202.851,202.851,33600000.0
2006-01-16 05:32:00,202.847,202.862,202.834,202.862,48800000.0
2006-01-16 05:33:00,202.865,202.875,202.86,202.868,42400000.0
2006-01-16 05:34:00,202.866,202.873,202.846,202.873,46700000.0
2006-01-16 05:35:00,202.875,202.875,202.86,202.87,72100000.0
2006-01-16 05:36:00,202.865,202.885,202.865,202.872,45099999.0
2006-01-16 05:37:00,202.875,202.88,202.855,202.862,31800000.0
2006-01-16 05:38:00,202.86,202.877,202.86,202.875,48000000.0
2006-01-16 05:39:00,202.87,202.875,202.868,202.868,32600000.0
2006-01-16 05:40:00,202.884,202.911,202.884,202.911,24800000.0
2006-01-16 05:41:00,202.878,202.891,202.854,202.873,40700000.0
2006-01-16 05:42:00,202.855,202.855,202.855,202.855,5200000.0
2006-01-16 05:43:00,202.871,202.894,202.862,202.88,44300001.0
2006-01-16 05:44:00,202.887,202.887,202.838,202.848,39800001.0
2006-01-16 05:45:00,202.842,202.842,202.826,202.837,33800000.0
2006-01-16 05:46:00,202.83,202.853,202.83,202.84,69200000.0
2006-01-16 05:47:00,202.848,202.858,202.848,202.857,55100001.0
2006-01-16 05:48:00,202.857,202.857,202.819,202.84,56199999.0
2006-01-16 05:49:00,202.836,202.838,202.827,202.835,47300001.0
2006-01-16 05:50:00,202.815,202.827,202.81,202.823,92300001.0
2006-01-16 05:51:00,202.825,202.85,202.816,202.816,32600000.0
2006-01-16 05:52:00,202.834,202.847,202.818,202.834,59200000.0
2006-01-16 05:53:00,202.824,202.853,202.824,202.853,23800000.0
2006-01-16 05:54:00,202.846,202.849,202.846,202.849,12800000.0
2006-01-16 05:55:00,202.843,202.873,202.843,202.844,56600000.0
2006-01-16 05:56:00,202.87,203.047,202.87,203.023,57899999.0
2006-01-16 05:57:00,203.04,203.058,203.013,203.044,24800000.0
2006-01-16 05:58:00,203.041,203.123,203.026,203.123,29500000.0
2006-01-16 05:59:00,203.125,203.183,203.111,203.156,98100001.0
2006-01-16 06:00:00,203.138,203.138,203.072,203.077,22700000.0
2006-01-16 06:01:00,203.08,203.106,203.062,203.095,46600000.0
2006-01-16 06:02:00,203.1,203.112,203.081,203.081,37900000.0
2006-01-16 06:03:00,203.052,203.058,203.049,203.058,39600000.0
2006-01-16 06:04:00,203.061,203.103,203.054,203.103,26600000.0
2006-01-16 06:05:00,203.089,203.089,203.044,203.055,28800000.0
2006-01-16 06:06:00,203.041,203.048,203.014,203.02,51300000.0
2006-01-16 06:07:00,203.017,203.04,203.015,203.04,46000000.0
2006-01-16 06:08:00,203.025,203.025,203.009,203.009,35100000.0
2006-01-16 06:09:00,202.989,203.013,202.989,202.998,63100000.0
2006-01-16 06:10:00,202.991,203.003,202.982,202.995,40100000.0
2006-01-16 06:11:00,202.999,203.02,202.994,203.02,61400001.0
2006-01-16 06:12:00,203.016,203.035,202.988,203.035,43200000.0
2006-01-16 06:13:00,203.042,203.089,203.042,203.088,54100001.0
2006-01-16 06:14:00,203.085,203.085,203.041,203.052,87000001.0
2006-01-16 06:15:00,203.053,203.087,203.053,203.087,32800000.0
2006-01-16 06:16:00,203.099,203.107,203.072,203.083,47000000.0
2006-01-16 06:17:00,203.072,203.072,203.01,203.01,43500000.0
2006-01-16 06:18:00,202.994,203.012,202.994,202.999,63300000.0
2006-01-16 06:19:00,203.014,203.017,202.995,202.995,50200000.0
2006-01-16 06:20:00,203.014,203.038,203.013,203.022,92500000.0
2006-01-16 06:21:00,203.016,203.021,202.998,202.998,27300000.0
2006-01-16 06:22:00,202.994,203.003,202.983,202.993,32800000.0
2006-01-16 06:23:00,203.022,203.029,203.008,203.008,72799998.0
2006-01-16 06:24:00,202.981,202.988,202.975,202.985,57400000.0
2006-01-16 06:25:00,202.983,202.997,202.979,202.985,41000000.0
2006-01-16 06:26:00,202.958,202.966,202.929,202.94,41300000.0
2006-01-16 06:27:00,202.905,202.925,202.899,202.908,88499999.0
2006-01-16 06:28:00,202.903,202.932,202.901,202.932,48500000.0
2006-01-16 06:29:00,202.935,202.935,202.898,202.931,54600000.0
2006-01-16 06:30:00,202.933,202.937,202.933,202.934,31300000.0
2006-01-16 06:31:00,202.945,202.959,202.942,202.946,87200002.0
2006-01-16 06:32:00,202.946,202.956,202.946,202.95,20300000.0
2006-01-16 06:33:00,202.949,202.973,202.941,202.973,29800000.0
2006-01-16 06:34:00,202.993,203.014,202.993,203.005,37200000.0
2006-01-16 06:35:00,202.996,203.028,202.996,203.009,57599999.0
2006-01-16 06:36:00,203.022,203.03,203.015,203.018,46599999.0
2006-01-16 06:37:00,203.021,203.042,203.021,203.021,28700000.0
2006-01-16 06:38:00,203.018,203.038,203.009,203.036,60000000.0
2006-01-16 06:39:00,203.038,203.063,203.036,203.063,54300001.0
2006-01-16 06:40:00,203.069,203.099,203.069,203.087,37100000.0
2006-01-16 06:41:00,203.09,203.136,203.09,203.136,36000000.0
2006-01-16 06:42:00,203.132,203.137,203.12,203.128,53900000.0
2006-01-16 06:43:00,203.119,203.129,203.108,203.112,31100000.0
2006-01-16 06:44:00,203.108,203.11,203.095,203.11,58100000.0
2006-01-16 06:45:00,203.11,203.12,203.091,203.12,45599999.0
2006-01-16 06:46:00,203.106,203.117,203.095,203.109,67900000.0
2006-01-16 06:47:00,203.101,203.113,203.091,203.095,65600000.0
2006-01-16 06:48:00,203.116,203.12,203.104,203.12,38500000.0
2006-01-16 06:49:00,203.092,203.132,203.092,203.128,50900000.0
2006-01-16 06:50:00,203.119,203.119,203.103,203.103,15600000.0
2006-01-16 06:51:00,203.128,203.155,203.125,203.155,60500000.0
2006-01-16 06:52:00,203.152,203.152,203.126,203.132,36600000.0
2006-01-16 06:53:00,203.126,203.132,203.103,203.132,48800000.0
2006-01-16 06:54:00,203.114,203.124,203.096,203.1,24200000.0
2006-01-16 06:55:00,203.102,203.119,203.102,203.11,41999999.0
2006-01-16 06:56:00,203.115,203.115,203.095,203.105,33100001.0
2006-01-16 06:57:00,203.096,203.11,203.09,203.104,42899999.0
2006-01-16 06:58:00,203.086,203.114,203.086,203.114,26600000.0
2006-01-16 06:59:00,203.115,203.14,203.108,203.14,41500000.0
2006-01-16 07:00:00,203.13,203.13,203.103,203.103,26300000.0
2006-01-16 07:01:00,203.107,203.107,203.069,203.069,47700000.0
2006-01-16 07:02:00,203.064,203.089,203.064,203.081,36000000.0
2006-01-16 07:03:00,203.077,203.079,203.063,203.069,24400000.0
2006-01-16 07:04:00,203.053,203.065,203.042,203.042,46500000.0
2006-01-16 07:05:00,203.047,203.062,203.042,203.062,56500000.0
2006-01-16 07:06:00,203.064,203.079,203.06,203.06,79400000.0
2006-01-16 07:07:00,203.067,203.067,203.034,203.034,65100000.0
2006-01-16 07:08:00,203.058,203.058,203.017,203.017,45500000.0
2006-01-16 07:09:00,203.037,203.055,203.035,203.043,45800000.0
2006-01-16 07:10:00,203.053,203.075,203.027,203.027,65600000.0
2006-01-16 07:11:00,203.019,203.042,203.015,203.038,44200000.0
2006-01-16 07:12:00,203.042,203.051,203.03,203.042,52300000.0
2006-01-16 07:13:00,203.03,203.072,203.03,203.072,87300000.0
2006-01-16 07:14:00,203.073,203.115,203.072,203.115,53900000.0
2006-01-16 07:15:00,203.119,203.119,203.107,203.107,52600000.0
2006-01-16 07:16:00,203.107,203.117,203.107,203.115,63199999.0
2006-01-16 07:17:00,203.128,203.142,203.126,203.126,51999999.0
2006-01-16 07:18:00,203.129,203.164,203.129,203.156,32100000.0
2006-01-16 07:19:00,203.179,203.21,203.15,203.153,59000000.0
2006-01-16 07:20:00,203.139,203.178,203.132,203.178,43400000.0
2006-01-16 07:21:00,203.168,203.168,203.159,203.162,25000000.0
2006-01-16 07:22:00,203.148,203.148,203.119,203.14,39600000.0
2006-01-16 07:23:00,203.149,203.202,203.149,203.193,48899999.0
2006-01-16 07:24:00,203.206,203.206,203.15,203.15,44600000.0
2006-01-16 07:25:00,203.143,203.157,203.12,203.133,51300000.0
2006-01-16 07:26:00,203.13,203.13,203.101,203.119,28000000.0
2006-01-16 07:27:00,203.121,203.14,203.121,203.125,29400000.0
2006-01-16 07:28:00,203.119,203.144,203.119,203.135,69500000.0
2006-01-16 07:29:00,203.144,203.153,203.131,203.153,66200000.0
2006-01-16 07:30:00,203.138,203.138,203.112,203.125,57500001.0
2006-01-16 07:31:00,203.133,203.133,203.102,203.11,51900000.0
2006-01-16 07:32:00,203.097,203.163,203.087,203.163,30600000.0
2006-01-16 07:33:00,203.16,203.179,203.16,203.163,37900000.0
2006-01-16 07:34:00,203.173,203.224,203.173,203.219,55900000.0
2006-01-16 07:35:00,203.24,203.24,203.209,203.229,39100001.0
2006-01-16 07:36:00,203.253,203.262,203.229,203.229,49600000.0
2006-01-16 07:37:00,203.217,203.241,203.217,203.228,58899999.0
2006-01-16 07:38:00,203.205,203.205,203.185,203.192,34000000.0
2006-01-16 07:39:00,203.194,203.199,203.181,203.19,50599999.0
2006-01-16 07:40:00,203.199,203.199,203.18,203.18,51400000.0
2006-01-16 07:41:00,203.178,203.178,203.141,203.144,74000000.0
2006-01-16 07:42:00,203.122,203.122,203.071,203.083,48500000.0
2006-01-16 07:43:00,203.073,203.073,203.026,203.04,33499999.0
2006-01-16 07:44:00,203.054,203.087,203.054,203.08,72900001.0
2006-01-16 07:45:00,203.084,203.086,203.059,203.065,35100000.0
2006-01-16 07:46:00,203.061,203.086,203.038,203.086,65899999.0
2006-01-16 07:47:00,203.093,203.093,203.063,203.069,59300000.0
2006-01-16 07:48:00,203.062,203.09,203.062,203.09,51500000.0
2006-01-16 07:49:00,203.089,203.089,203.074,203.074,44400000.0
2006-01-16 07:50:00,203.072,203.084,203.063,203.079,93800000.0
2006-01-16 07:51:00,203.102,203.118,203.098,203.118,82499999.0
2006-01-16 07:52:00,203.097,203.11,203.068,203.068,76000000.0
2006-01-16 07:53:00,203.058,203.058,203.042,203.053,31900000.0
2006-01-16 07:54:00,203.047,203.062,203.044,203.062,10000000.0
2006-01-16 07:55:00,203.043,203.075,203.043,203.065,68300001.0
2006-01-16 07:56:00,203.06,203.061,203.044,203.057,56500001.0
2006-01-16 07:57:00,203.058,203.059,203.031,203.043,82200001.0
2006-01-16 07:58:00,203.05,203.058,203.031,203.049,83100000.0
2006-01-16 07:59:00,203.047,203.047,203.002,203.002,36600001.0
2006-01-16 08:00:00,202.984,202.984,202.95,202.972,31900000.0
2006-01-16 08:01:00,202.994,203.02,202.994,203.009,53099999.0
2006-01-16 08:02:00,203.02,203.027,203.016,203.027,55000000.0
2006-01-16 08:03:00,203.026,203.041,203.021,203.041,31300000.0
2006-01-16 08:04:00,203.043,203.083,203.043,203.074,31600000.0
2006-01-16 08:05:00,203.083,203.12,203.074,203.12,72399999.0
2006-01-16 08:06:00,203.141,203.141,203.113,203.139,53000001.0
2006-01-16 08:07:00,203.13,203.132,203.115,203.132,49899999.0
2006-01-16 08:08:00,203.146,203.149,203.114,203.114,32000000.0
2006-01-16 08:09:00,203.116,203.116,203.095,203.109,32600000.0
2006-01-16 08:10:00,203.115,203.116,203.095,203.098,56500000.0
2006-01-16 08:11:00,203.112,203.112,203.069,203.075,20600000.0
2006-01-16 08:12:00,203.073,203.092,203.063,203.063,43000000.0
2006-01-16 08:13:00,203.073,203.105,203.073,203.105,52200000.0
2006-01-16 08:14:00,203.114,203.13,203.111,203.111,57399999.0
2006-01-16 08:15:00,203.115,203.144,203.115,203.122,55099999.0
2006-01-16 08:16:00,203.139,203.143,203.127,203.127,51300001.0
2006-01-16 08:17:00,203.12,203.12,203.093,203.093,43900000.0
2006-01-16 08:18:00,203.086,203.087,203.073,203.082,62600000.0
2006-01-16 08:19:00,203.091,203.091,203.065,203.065,51100000.0
2006-01-16 08:20:00,203.076,203.125,203.076,203.125,31100000.0
2006-01-16 08:21:00,203.129,203.129,203.088,203.088,97200002.0
2006-01-16 08:22:00,203.092,203.117,203.092,203.11,37000000.0
2006-01-16 08:23:00,203.114,203.127,203.112,203.127,52300000.0
2006-01-16 08:24:00,203.127,203.127,203.1,203.118,61400001.0
2006-01-16 08:25:00,203.11,203.119,203.109,203.109,27800000.0
2006-01-16 08:26:00,203.104,203.125,203.104,203.125,40900000.0
2006-01-16 08:27:00,203.13,203.13,203.093,203.093,62600000.0
2006-01-16 08:28:00,203.096,203.107,203.086,203.086,80099999.0
2006-01-16 08:29:00,203.088,203.102,203.085,203.101,53000001.0
2006-01-16 08:30:00,203.104,203.115,203.094,203.098,48800001.0
2006-01-16 08:31:00,203.085,203.093,203.052,203.052,59600000.0
2006-01-16 08:32:00,203.039,203.039,203.007,203.019,51100000.0
2006-01-16 08:33:00,203.021,203.038,203.015,203.018,74000001.0
2006-01-16 08:34:00,203.026,203.03,203.009,203.03,97200002.0
2006-01-16 08:35:00,203.014,203.015,202.976,202.984,43799999.0
2006-01-16 08:36:00,202.983,202.988,202.928,202.963,35000000.0
2006-01-16 08:37:00,202.954,202.973,202.954,202.954,78100000.0
2006-01-16 08:38:00,202.954,202.983,202.95,202.974,74400000.0
2006-01-16 08:39:00,202.975,202.975,202.925,202.925,24600000.0
2006-01-16 08:40:00,202.942,202.97,202.942,202.964,38000001.0
2006-01-16 08:41:00,202.982,202.987,202.978,202.978,30900000.0
2006-01-16 08:42:00,202.985,202.989,202.95,202.953,60700001.0
2006-01-16 08:43:00,202.954,202.982,202.954,202.961,39800000.0
2006-01-16 08:44:00,202.97,202.985,202.946,202.97,52600000.0
2006-01-16 08:45:00,202.955,202.978,202.948,202.96,47399999.0
2006-01-16 08:46:00,202.961,202.973,202.936,202.95,29300000.0
2006-01-16 08:47:00,202.96,202.984,202.953,202.953,23100000.0
2006-01-16 08:48:00,202.951,202.965,202.951,202.956,22800000.0
2006-01-16 08:49:00,202.941,202.967,202.941,202.952,43800000.0
2006-01-16 08:50:00,202.948,202.964,202.944,202.963,24900000.0
2006-01-16 08:51:00,202.951,202.968,202.951,202.965,35900000.0
2006-01-16 08:52:00,202.966,202.975,202.953,202.965,79400001.0
2006-01-16 08:53:00,202.935,202.935,202.917,202.926,26300000.0
2006-01-16 08:54:00,202.928,202.956,202.928,202.948,48000000.0
2006-01-16 08:55:00,202.947,202.95,202.923,202.95,35300000.0
2006-01-16 08:56:00,202.938,202.963,202.938,202.95,104799997.0
2006-01-16 08:57:00,202.95,202.979,202.95,202.963,27700000.0
2006-01-16 08:58:00,202.953,202.955,202.929,202.929,52400000.0
2006-01-16 08:59:00,202.932,202.932,202.902,202.902,36300000.0
2006-01-16 09:00:00,202.891,202.923,202.891,202.923,29799999.0
2006-01-16 09:01:00,202.924,202.936,202.905,202.905,97100002.0
2006-01-16 09:02:00,202.903,202.955,202.898,202.955,66400001.0
2006-01-16 09:03:00,202.959,202.988,202.959,202.988,51999999.0
2006-01-16 09:04:00,202.972,202.993,202.963,202.978,18500000.0
2006-01-16 09:05:00,202.98,202.988,202.937,202.937,67400001.0
2006-01-16 09:06:00,202.912,202.916,202.9,202.9,63599999.0
2006-01-16 09:07:00,202.907,202.953,202.907,202.947,24200000.0
2006-01-16 09:08:00,202.931,202.94,202.928,202.928,30800000.0
2006-01-16 09:09:00,202.944,202.957,202.931,202.931,37000000.0
2006-01-16 09:10:00,202.948,202.963,202.945,202.961,28400000.0
2006-01-16 09:11:00,202.96,203.008,202.952,203.008,72400001.0
2006-01-16 09:12:00,203.03,203.057,203.004,203.057,54700000.0
2006-01-16 09:13:00,203.078,203.111,203.078,203.08,21200000.0
2006-01-16 09:14:00,203.084,203.113,203.074,203.074,56300001.0
2006-01-16 09:15:00,203.065,203.079,203.058,203.058,45800000.0
2006-01-16 09:16:00,203.058,203.077,203.053,203.077,23800000.0
2006-01-16 09:17:00,203.081,203.093,203.077,203.093,65800000.0
2006-01-16 09:18:00,203.101,203.12,203.099,203.12,71400000.0
2006-01-16 09:19:00,203.125,203.129,203.103,203.108,32000000.0
2006-01-16 09:20:00,203.136,203.144,203.125,203.135,35400000.0
2006-01-16 09:21:00,203.155,203.162,203.123,203.123,59699999.0
2006-01-16 09:22:00,203.101,203.101,203.062,203.064,42000000.0
2006-01-16 09:23:00,203.079,203.079,203.036,203.039,38000000.0
2006-01-16 09:24:00,203.043,203.076,203.033,203.076,47000000.0
2006-01-16 09:25:00,203.093,203.141,203.093,203.137,53300000.0
2006-01-16 09:26:00,203.139,203.139,203.07,203.071,44000000.0
2006-01-16 09:27:00,203.062,203.062,202.952,202.952,71099999.0
2006-01-16 09:28:00,202.953,202.957,202.937,202.938,51700000.0
2006-01-16 09:29:00,202.912,202.933,202.888,202.897,63199999.0
2006-01-16 09:30:00,202.9,202.966,202.9,202.966,30300000.0
2006-01-16 09:31:00,202.991,203.008,202.991,202.997,30200000.0
2006-01-16 09:32:00,203.005,203.008,202.981,202.981,56199999.0
2006-01-16 09:33:00,202.981,202.981,202.963,202.963,35900001.0
2006-01-16 09:34:00,202.966,202.984,202.966,202.978,38800000.0
2006-01-16 09:35:00,202.974,203.001,202.971,202.972,46399999.0
2006-01-16 09:36:00,202.977,202.977,202.96,202.96,22800000.0
2006-01-16 09:37:00,202.951,202.979,202.951,202.979,47600000.0
2006-01-16 09:38:00,202.957,202.963,202.925,202.925,37100000.0
2006-01-16 09:39:00,202.927,202.927,202.911,202.92,56400000.0
2006-01-16 09:40:00,202.911,202.931,202.898,202.931,37200000.0
2006-01-16 09:41:00,202.938,202.956,202.938,202.941,56300000.0
2006-01-16 09:42:00,202.935,202.949,202.91,202.91,47600000.0
2006-01-16 09:43:00,202.896,202.93,202.887,202.93,35900000.0
2006-01-16 09:44:00,202.929,202.972,202.929,202.972,43500000.0
2006-01-16 09:45:00,202.98,202.98,202.941,202.955,65900001.0
2006-01-16 09:46:00,202.953,203.015,202.943,203.015,53400000.0
2006-01-16 09:47:00,203.025,203.042,203.01,203.042,39200000.0
2006-01-16 09:48:00,203.039,203.039,203.018,203.033,44700000.0
2006-01-16 09:49:00,203.041,203.06,203.024,203.024,33600000.0
2006-01-16 09:50:00,203.028,203.028,203.008,203.02,58900000.0
2006-01-16 09:51:00,203.016,203.016,202.994,202.998,22500000.0
2006-01-16 09:52:00,203.008,203.011,202.98,202.98,67200000.0
2006-01-16 09:53:00,202.985,202.993,202.962,202.993,42000000.0
2006-01-16 09:54:00,202.994,203.009,202.97,203.009,67799999.0
2006-01-16 09:55:00,203.022,203.027,203.001,203.012,45000000.0
2006-01-16 09:56:00,203.01,203.013,202.99,203.012,32500000.0
2006-01-16 09:57:00,202.996,203.023,202.996,203.02,36400000.0
2006-01-16 09:58:00,203.023,203.071,203.023,203.071,48399999.0
2006-01-16 09:59:00,203.061,203.061,203.047,203.055,44700000.0
2006-01-16 10:00:00,203.051,203.061,203.034,203.053,91800001.0
2006-01-16 10:01:00,203.052,203.078,203.034,203.066,46000000.0
2006-01-16 10:02:00,203.083,203.083,203.068,203.08,50000000.0
2006-01-16 10:03:00,203.083,203.09,203.078,203.078,66300000.0
2006-01-16 10:04:00,203.072,203.08,203.066,203.072,35400000.0
2006-01-16 10:05:00,203.065,203.065,203.026,203.038,40400000.0
2006-01-16 10:06:00,203.039,203.039,203.022,203.024,32300000.0
2006-01-16 10:07:00,203.034,203.034,203.005,203.006,19900000.0
2006-01-16 10:08:00,202.992,203.011,202.992,203.01,10400000.0
2006-01-16 10:09:00,203.018,203.028,203.01,203.013,54400000.0
2006-01-16 10:10:00,203.012,203.012,202.982,203.006,29400000.0
2006-01-16 10:11:00,202.997,203.022,202.992,203.009,34899999.0
2006-01-16 10:12:00,203.012,203.021,203.012,203.016,58200000.0
2006-01-16 10:13:00,203.011,203.023,203.0,203.012,71199999.0
2006-01-16 10:14:00,203.02,203.026,202.998,203.012,43000000.0
2006-01-16 10:15:00,203.011,203.011,202.998,202.998,15200000.0
2006-01-16 10:16:00,203.009,203.009,202.987,202.987,50900000.0
2006-01-16 10:17:00,202.987,203.009,202.987,203.009,46900000.0
2006-01-16 10:18:00,203.009,203.021,203.007,203.009,60100000.0
2006-01-16 10:19:00,203.005,203.043,203.005,203.035,82200000.0
2006-01-16 10:20:00,203.046,203.058,203.022,203.058,54600000.0
2006-01-16 10:21:00,203.05,203.05,203.014,203.016,26800000.0
2006-01-16 10:22:00,203.018,203.026,202.987,202.992,35200000.0
2006-01-16 10:23:00,202.998,203.001,202.984,202.998,55800000.0
2006-01-16 10:24:00,203.0,203.047,203.0,203.047,53400000.0
2006-01-16 10:25:00,203.06,203.064,203.045,203.045,35500000.0
2006-01-16 10:26:00,203.032,203.077,203.032,203.067,61700001.0
2006-01-16 10:27:00,203.079,203.099,203.07,203.099,44600000.0
2006-01-16 10:28:00,203.095,203.104,203.085,203.104,24700000.0
2006-01-16 10:29:00,203.1,203.1,203.036,203.036,69400000.0
2006-01-16 10:30:00,203.035,203.046,203.015,203.046,50900000.0
2006-01-16 10:31:00,203.042,203.071,203.035,203.04,76700000.0
2006-01-16 10:32:00,203.047,203.066,203.033,203.048,114199998.0
2006-01-16 10:33:00,203.064,203.086,203.058,203.072,69400000.0
2006-01-16 10:34:00,203.075,203.075,203.023,203.023,46900001.0
2006-01-16 10:35:00,203.003,203.02,202.987,202.987,60000000.0
2006-01-16 10:36:00,202.99,203.004,202.985,202.985,46400000.0
2006-01-16 10:37:00,202.989,203.003,202.989,202.992,34000000.0
2006-01-16 10:38:00,202.986,203.025,202.986,203.023,65200000.0
2006-01-16 10:39:00,203.018,203.018,202.989,202.989,22900000.0
2006-01-16 10:40:00,202.989,202.989,202.957,202.968,82400000.0
2006-01-16 10:41:00,202.98,203.004,202.965,202.965,47700000.0
2006-01-16 10:42:00,202.929,202.942,202.895,202.896,54100000.0
2006-01-16 10:43:00,202.899,202.937,202.899,202.937,45500000.0
2006-01-16 10:44:00,202.953,203.029,202.949,203.027,29200000.0
2006-01-16 10:45:00,203.052,203.065,203.045,203.065,36400000.0
2006-01-16 10:46:00,203.053,203.115,203.053,203.11,39600000.0
2006-01-16 10:47:00,203.113,203.117,203.047,203.047,71000000.0
2006-01-16 10:48:00,203.041,203.053,203.034,203.042,29700000.0
2006-01-16 10:49:00,203.041,203.041,202.993,203.028,85200000.0
2006-01-16 10:50:00,203.029,203.067,203.023,203.059,49100001.0
2006-01-16 10:51:00,203.067,203.084,203.065,203.072,47699999.0
2006-01-16 10:52:00,203.093,203.154,203.091,203.154,67100000.0
2006-01-16 10:53:00,203.152,203.152,203.126,203.132,57399999.0
2006-01-16 10:54:00,203.118,203.123,203.105,203.117,47799999.0
2006-01-16 10:55:00,203.108,203.108,203.08,203.09,64200000.0
2006-01-16 10:56:00,203.088,203.104,203.063,203.093,56699999.0
2006-01-16 10:57:00,203.11,203.14,203.11,203.127,77300002.0
2006-01-16 10:58:00,203.133,203.163,203.133,203.163,54200000.0
2006-01-16 10:59:00,203.17,203.174,203.148,203.17,38600000.0
2006-01-16 11:00:00,203.173,203.173,203.151,203.151,16700000.0
2006-01-16 11:01:00,203.169,203.169,203.14,203.14,22300000.0
2006-01-16 11:02:00,203.171,203.237,203.171,203.237,30600000.0
2006-01-16 11:03:00,203.257,203.322,203.257,203.322,28200000.0
2006-01-16 11:04:00,203.368,203.397,203.368,203.392,62700002.0
2006-01-16 11:05:00,203.378,203.412,203.377,203.377,30200000.0
2006-01-16 11:06:00,203.384,203.406,203.377,203.406,68300001.0
2006-01-16 11:07:00,203.402,203.435,203.401,203.428,50000000.0
2006-01-16 11:08:00,203.455,203.47,203.413,203.413,50700000.0
2006-01-16 11:09:00,203.402,203.421,203.391,203.4,87500002.0
2006-01-16 11:10:00,203.409,203.411,203.388,203.391,21000000.0
2006-01-16 11:11:00,203.373,203.373,203.358,203.367,20200000.0
2006-01-16 11:12:00,203.364,203.364,203.334,203.357,72600001.0
2006-01-16 11:13:00,203.351,203.37,203.34,203.34,43400000.0
2006-01-16 11:14:00,203.328,203.328,203.264,203.264,32300000.0
2006-01-16 11:15:00,203.255,203.294,203.249,203.293,78600001.0
2006-01-16 11:16:00,203.294,203.294,203.264,203.264,70200002.0
2006-01-16 11:17:00,203.252,203.253,203.22,203.246,61000000.0
2006-01-16 11:18:00,203.216,203.22,203.206,203.206,17300000.0
2006-01-16 11:19:00,203.199,203.209,203.199,203.201,32399999.0
2006-01-16 11:20:00,203.195,203.214,203.195,203.204,86899999.0
2006-01-16 11:21:00,203.224,203.245,203.224,203.245,29300000.0
2006-01-16 11:22:00,203.227,203.227,203.176,203.185,46800000.0
2006-01-16 11:23:00,203.19,203.215,203.19,203.211,38000000.0
2006-01-16 11:24:00,203.223,203.242,203.201,203.227,25700000.0
2006-01-16 11:25:00,203.217,203.237,203.205,203.237,47000001.0
2006-01-16 11:26:00,203.238,203.238,203.212,203.237,35900000.0
2006-01-16 11:27:00,203.236,203.242,203.223,203.225,37999999.0
2006-01-16 11:28:00,203.228,203.232,203.2,203.206,46300000.0
2006-01-16 11:29:00,203.234,203.234,203.212,203.212,57800000.0
2006-01-16 11:30:00,203.194,203.221,203.142,203.221,36700000.0
2006-01-16 11:31:00,203.234,203.234,203.19,203.202,35299999.0
2006-01-16 11:32:00,203.199,203.262,203.199,203.259,33300000.0
2006-01-16 11:33:00,203.254,203.311,203.254,203.296,67399999.0
2006-01-16 11:34:00,203.302,203.33,203.288,203.33,39500000.0
2006-01-16 11:35:00,203.322,203.374,203.318,203.35,48800001.0
2006-01-16 11:36:00,203.329,203.349,203.317,203.328,82500000.0
2006-01-16 11:37:00,203.328,203.345,203.328,203.345,28000000.0
2006-01-16 11:38:00,203.351,203.365,203.337,203.337,37400000.0
2006-01-16 11:39:00,203.323,203.335,203.323,203.335,58200000.0
2006-01-16 11:40:00,203.315,203.335,203.304,203.304,54000000.0
2006-01-16 11:41:00,203.302,203.302,203.265,203.265,51499999.0
2006-01-16 11:42:00,203.255,203.256,203.182,203.198,63700001.0
2006-01-16 11:43:00,203.203,203.222,203.162,203.162,41900000.0
2006-01-16 11:44:00,203.17,203.177,203.143,203.143,49600000.0
2006-01-16 11:45:00,203.142,203.198,203.142,203.198,44500000.0
2006-01-16 11:46:00,203.201,203.227,203.192,203.222,60999998.0
2006-01-16 11:47:00,203.216,203.23,203.207,203.21,31600000.0
2006-01-16 11:48:00,203.202,203.212,203.197,203.199,54600001.0
2006-01-16 11:49:00,203.185,203.196,203.171,203.184,52000000.0
2006-01-16 11:50:00,203.184,203.192,203.175,203.175,48600001.0
2006-01-16 11:51:00,203.202,203.202,203.19,203.191,48700000.0
2006-01-16 11:52:00,203.181,203.198,203.167,203.167,30600000.0
2006-01-16 11:53:00,203.185,203.229,203.185,203.197,72700000.0
2006-01-16 11:54:00,203.223,203.25,203.207,203.244,44300000.0
2006-01-16 11:55:00,203.265,203.265,203.251,203.262,65500001.0
2006-01-16 11:56:00,203.256,203.264,203.188,203.188,64999999.0
2006-01-16 11:57:00,203.17,203.171,203.15,203.15,44500000.0
2006-01-16 11:58:00,203.145,203.18,203.145,203.18,33200000.0
2006-01-16 11:59:00,203.188,203.188,203.154,203.17,48100000.0
2006-01-16 12:00:00,203.192,203.192,203.153,203.17,48900000.0
2006-01-16 12:01:00,203.162,203.163,203.144,203.144,28100000.0
2006-01-16 12:02:00,203.152,203.164,203.149,203.151,47200000.0
2006-01-16 12:03:00,203.147,203.147,203.114,203.128,57299998.0
2006-01-16 12:04:00,203.134,203.134,203.123,203.123,29100000.0
2006-01-16 12:05:00,203.117,203.117,203.104,203.107,37000000.0
2006-01-16 12:06:00,203.088,203.088,202.964,202.964,55400000.0
2006-01-16 12:07:00,202.963,202.982,202.912,202.912,34300000.0
2006-01-16 12:08:00,202.908,202.93,202.908,202.93,27900000.0
2006-01-16 12:09:00,202.929,202.935,202.927,202.927,62399999.0
2006-01-16 12:10:00,202.938,202.938,202.908,202.925,59700000.0
2006-01-16 12:11:00,202.91,202.91,202.835,202.835,42500000.0
2006-01-16 12:12:00,202.834,202.855,202.814,202.853,42600000.0
2006-01-16 12:13:00,202.884,202.982,202.884,202.982,34700000.0
2006-01-16 12:14:00,202.991,202.991,202.958,202.975,48200000.0
2006-01-16 12:15:00,202.997,203.021,202.967,203.009,94100000.0
2006-01-16 12:16:00,203.007,203.007,202.941,202.974,48300000.0
2006-01-16 12:17:00,202.973,202.985,202.959,202.981,86300001.0
2006-01-16 12:18:00,202.968,202.971,202.943,202.945,50000000.0
2006-01-16 12:19:00,202.925,202.925,202.9,202.91,40800000.0
2006-01-16 12:20:00,202.902,202.918,202.895,202.895,27500000.0
2006-01-16 12:21:00,202.881,202.881,202.806,202.815,87699998.0
2006-01-16 12:22:00,202.835,202.878,202.804,202.878,73099998.0
2006-01-16 12:23:00,202.87,202.916,202.857,202.916,14800000.0
2006-01-16 12:24:00,202.913,202.92,202.901,202.901,22900000.0
2006-01-16 12:25:00,202.894,202.902,202.882,202.893,74300000.0
2006-01-16 12:26:00,202.88,202.908,202.88,202.908,20400000.0
2006-01-16 12:27:00,202.904,202.904,202.881,202.886,83299999.0
2006-01-16 12:28:00,202.9,202.9,202.872,202.878,29600000.0
2006-01-16 12:29:00,202.891,202.916,202.891,202.895,62800001.0
2006-01-16 12:30:00,202.9,202.926,202.881,202.921,37500000.0
2006-01-16 12:31:00,202.918,202.918,202.876,202.876,50199999.0
2006-01-16 12:32:00,202.883,202.909,202.873,202.909,19900000.0
2006-01-16 12:33:00,202.923,202.945,202.923,202.935,22900000.0
2006-01-16 12:34:00,202.927,202.927,202.908,202.912,46000000.0
2006-01-16 12:35:00,202.913,202.913,202.881,202.896,47500000.0
2006-01-16 12:36:00,202.886,202.91,202.886,202.898,66000001.0
2006-01-16 12:37:00,202.905,202.941,202.893,202.937,63700000.0
2006-01-16 12:38:00,202.935,202.935,202.915,202.916,78600000.0
2006-01-16 12:39:00,202.902,202.904,202.889,202.89,45200000.0
2006-01-16 12:40:00,202.89,202.918,202.888,202.91,39600000.0
2006-01-16 12:41:00,202.915,202.927,202.913,202.915,67400000.0
2006-01-16 12:42:00,202.92,202.92,202.902,202.915,47900000.0
2006-01-16 12:43:00,202.912,202.912,202.873,202.886,35000000.0
2006-01-16 12:44:00,202.885,202.898,202.879,202.883,38200000.0
2006-01-16 12:45:00,202.89,202.914,202.889,202.906,48100000.0
2006-01-16 12:46:00,202.902,202.903,202.874,202.878,39800000.0
2006-01-16 12:47:00,202.889,202.912,202.886,202.912,102900000.0
2006-01-16 12:48:00,202.902,202.904,202.864,202.864,19000000.0
2006-01-16 12:49:00,202.852,202.863,202.833,202.833,81000001.0
2006-01-16 12:50:00,202.858,202.889,202.858,202.869,59500000.0
2006-01-16 12:51:00,202.862,202.886,202.845,202.886,24200000.0
2006-01-16 12:52:00,202.894,202.9,202.878,202.898,48300000.0
2006-01-16 12:53:00,202.892,202.92,202.877,202.877,31600000.0
2006-01-16 12:54:00,202.9,202.925,202.884,202.925,62600000.0
2006-01-16 12:55:00,202.926,202.926,202.885,202.899,74600000.0
2006-01-16 12:56:00,202.882,202.888,202.873,202.882,50200000.0
2006-01-16 12:57:00,202.89,202.89,202.869,202.877,13600000.0
2006-01-16 12:58:00,202.889,202.908,202.884,202.899,53300000.0
2006-01-16 12:59:00,202.904,202.922,202.89,202.896,51700001.0
2006-01-16 13:00:00,202.892,202.907,202.882,202.882,27100000.0
2006-01-16 13:01:00,202.877,202.894,202.874,202.882,49400000.0
2006-01-16 13:02:00,202.874,202.898,202.873,202.898,76099998.0
2006-01-16 13:03:00,202.898,202.898,202.872,202.881,44800000.0
2006-01-16 13:04:00,202.88,202.9,202.867,202.867,30100000.0
2006-01-16 13:05:00,202.871,202.873,202.842,202.845,50400000.0
2006-01-16 13:06:00,202.828,202.848,202.817,202.819,37300000.0
2006-01-16 13:07:00,202.817,202.852,202.817,202.843,56000001.0
2006-01-16 13:08:00,202.832,202.851,202.828,202.851,36300000.0
2006-01-16 13:09:00,202.852,202.852,202.833,202.833,51000000.0
2006-01-16 13:10:00,202.826,202.839,202.815,202.834,40500000.0
2006-01-16 13:11:00,202.846,202.851,202.835,202.841,64800001.0
2006-01-16 13:12:00,202.851,202.863,202.84,202.858,42400000.0
2006-01-16 13:13:00,202.853,202.874,202.853,202.862,54600001.0
2006-01-16 13:14:00,202.87,202.871,202.85,202.87,51600000.0
2006-01-16 13:15:00,202.865,202.876,202.842,202.864,60600001.0
2006-01-16 13:16:00,202.872,202.872,202.837,202.845,62600000.0
2006-01-16 13:17:00,202.841,202.855,202.827,202.827,44400000.0
2006-01-16 13:18:00,202.838,202.839,202.81,202.826,43700000.0
2006-01-16 13:19:00,202.824,202.843,202.823,202.823,64000000.0
2006-01-16 13:20:00,202.839,202.839,202.804,202.812,58000000.0
2006-01-16 13:21:00,202.82,202.836,202.795,202.795,63100000.0
2006-01-16 13:22:00,202.785,202.797,202.76,202.771,62700000.0
2006-01-16 13:23:00,202.789,202.825,202.789,202.825,57300000.0
2006-01-16 13:24:00,202.838,202.851,202.834,202.851,55300000.0
2006-01-16 13:25:00,202.845,202.86,202.845,202.85,87000000.0
2006-01-16 13:26:00,202.862,202.868,202.851,202.865,61200000.0
2006-01-16 13:27:00,202.858,202.881,202.858,202.872,18300000.0
2006-01-16 13:28:00,202.856,202.88,202.856,202.88,50000001.0
2006-01-16 13:29:00,202.881,202.903,202.881,202.895,29600000.0
2006-01-16 13:30:00,202.887,202.904,202.879,202.879,82100000.0
2006-01-16 13:31:00,202.888,202.904,202.888,202.891,26300000.0
2006-01-16 13:32:00,202.895,202.909,202.885,202.893,98000000.0
2006-01-16 13:33:00,202.888,202.892,202.888,202.892,21500000.0
2006-01-16 13:34:00,202.886,202.926,202.886,202.926,19700000.0
2006-01-16 13:35:00,202.915,202.98,202.915,202.977,83300001.0
2006-01-16 13:36:00,202.961,203.004,202.961,202.985,67700000.0
2006-01-16 13:37:00,203.018,203.027,202.994,203.017,54600000.0
2006-01-16 13:38:00,203.016,203.025,202.99,203.001,27600000.0
2006-01-16 13:39:00,203.013,203.013,202.977,202.979,59400000.0
2006-01-16 13:40:00,202.98,202.997,202.979,202.994,34700000.0
2006-01-16 13:41:00,202.989,202.989,202.955,202.962,39900001.0
2006-01-16 13:42:00,202.964,202.975,202.956,202.975,44400000.0
2006-01-16 13:43:00,202.991,202.996,202.988,202.993,32300000.0
2006-01-16 13:44:00,202.986,203.004,202.98,203.001,41700000.0
2006-01-16 13:45:00,202.99,203.015,202.99,203.015,47400000.0
2006-01-16 13:46:00,203.023,203.065,203.023,203.039,25100000.0
2006-01-16 13:47:00,203.034,203.034,202.992,202.992,48600000.0
2006-01-16 13:48:00,202.993,203.03,202.993,203.005,52100001.0
2006-01-16 13:49:00,202.999,203.001,202.98,202.986,73600000.0
2006-01-16 13:50:00,202.966,202.966,202.928,202.938,33500000.0
2006-01-16 13:51:00,202.946,202.962,202.927,202.927,27800000.0
2006-01-16 13:52:00,202.925,202.936,202.91,202.91,17100000.0
2006-01-16 13:53:00,202.892,202.928,202.892,202.928,44200000.0
2006-01-16 13:54:00,202.912,202.912,202.863,202.876,53800000.0
2006-01-16 13:55:00,202.876,202.887,202.854,202.872,70500001.0
2006-01-16 13:56:00,202.868,202.92,202.868,202.92,50299999.0
2006-01-16 13:57:00,202.918,202.918,202.877,202.912,41600000.0
2006-01-16 13:58:00,202.919,202.922,202.903,202.913,38500000.0
2006-01-16 13:59:00,202.906,202.912,202.873,202.873,64000000.0
2006-01-16 14:00:00,202.85,202.866,202.849,202.866,30600000.0
2006-01-16 14:01:00,202.871,202.901,202.865,202.901,31800000.0
2006-01-16 14:02:00,202.902,202.902,202.876,202.898,55200001.0
2006-01-16 14:03:00,202.907,202.925,202.88,202.907,35600000.0
2006-01-16 14:04:00,202.872,202.918,202.871,202.918,36700000.0
2006-01-16 14:05:00,202.913,202.913,202.885,202.902,46300000.0
2006-01-16 14:06:00,202.886,202.899,202.865,202.885,46400000.0
2006-01-16 14:07:00,202.901,202.901,202.842,202.842,36700000.0
2006-01-16 14:08:00,202.836,202.892,202.836,202.884,37700000.0
2006-01-16 14:09:00,202.848,202.848,202.8,202.8,40600000.0
2006-01-16 14:10:00,202.801,202.801,202.785,202.785,30400000.0
2006-01-16 14:11:00,202.794,202.842,202.794,202.842,36500000.0
2006-01-16 14:12:00,202.85,202.885,202.85,202.885,52700000.0
2006-01-16 14:13:00,202.898,202.938,202.893,202.916,71200001.0
2006-01-16 14:14:00,202.925,202.944,202.915,202.944,68000002.0
2006-01-16 14:15:00,202.954,202.954,202.934,202.934,71700000.0
2006-01-16 14:16:00,202.956,202.958,202.947,202.951,24700000.0
2006-01-16 14:17:00,202.941,202.957,202.939,202.957,38700000.0
2006-01-16 14:18:00,202.954,202.958,202.929,202.93,49900000.0
2006-01-16 14:19:00,202.922,202.922,202.893,202.9,40500000.0
2006-01-16 14:20:00,202.875,202.875,202.857,202.869,53200000.0
2006-01-16 14:21:00,202.87,202.88,202.857,202.857,25800000.0
2006-01-16 14:22:00,202.833,202.839,202.83,202.83,55799999.0
2006-01-16 14:23:00,202.832,202.849,202.819,202.849,39700000.0
2006-01-16 14:24:00,202.845,202.858,202.826,202.828,60300002.0
2006-01-16 14:25:00,202.829,202.848,202.829,202.841,46199999.0
2006-01-16 14:26:00,202.841,202.853,202.831,202.831,114699999.0
2006-01-16 14:27:00,202.831,202.847,202.829,202.847,82100001.0
2006-01-16 14:28:00,202.83,202.83,202.825,202.83,37199999.0
2006-01-16 14:29:00,202.826,202.855,202.826,202.855,86300000.0
2006-01-16 14:30:00,202.838,202.845,202.826,202.836,80899999.0
2006-01-16 14:31:00,202.826,202.829,202.826,202.829,12700000.0
2006-01-16 14:32:00,202.82,202.836,202.804,202.804,24700000.0
2006-01-16 14:33:00,202.806,202.814,202.796,202.808,45900000.0
2006-01-16 14:34:00,202.822,202.822,202.797,202.815,48500000.0
2006-01-16 14:35:00,202.804,202.815,202.765,202.765,48600000.0
2006-01-16 14:36:00,202.742,202.742,202.679,202.679,38100000.0
2006-01-16 14:37:00,202.669,202.766,202.667,202.756,28700000.0
2006-01-16 14:38:00,202.77,202.811,202.77,202.792,38100000.0
2006-01-16 14:39:00,202.784,202.82,202.784,202.8,74500001.0
2006-01-16 14:40:00,202.798,202.838,202.798,202.825,42599999.0
2006-01-16 14:41:00,202.846,202.854,202.84,202.84,42200000.0
2006-01-16 14:42:00,202.858,202.887,202.853,202.88,53900000.0
2006-01-16 14:43:00,202.89,202.905,202.878,202.878,61899999.0
2006-01-16 14:44:00,202.868,202.88,202.849,202.88,46000000.0
2006-01-16 14:45:00,202.88,202.885,202.864,202.864,40800000.0
2006-01-16 14:46:00,202.854,202.862,202.844,202.85,35800000.0
2006-01-16 14:47:00,202.853,202.894,202.838,202.893,57100000.0
2006-01-16 14:48:00,202.903,202.919,202.901,202.906,32200000.0
2006-01-16 14:49:00,202.905,202.917,202.892,202.892,33800000.0
2006-01-16 14:50:00,202.868,202.88,202.852,202.868,45900000.0
2006-01-16 14:51:00,202.862,202.87,202.848,202.85,83599999.0
2006-01-16 14:52:00,202.846,202.846,202.818,202.842,59400000.0
2006-01-16 14:53:00,202.853,202.869,202.844,202.845,53100000.0
2006-01-16 14:54:00,202.836,202.87,202.836,202.868,87399999.0
2006-01-16 14:55:00,202.895,202.9,202.885,202.885,52600000.0
2006-01-16 14:56:00,202.896,202.912,202.881,202.881,66000000.0
2006-01-16 14:57:00,202.878,202.902,202.876,202.876,22300000.0
2006-01-16 14:58:00,202.88,202.884,202.858,202.859,54500001.0
2006-01-16 14:59:00,202.862,202.875,202.849,202.868,48900000.0
2006-01-16 15:00:00,202.881,202.881,202.845,202.845,38500000.0
2006-01-16 15:01:00,202.852,202.865,202.837,202.837,48600000.0
2006-01-16 15:02:00,202.842,202.852,202.835,202.843,48500000.0
2006-01-16 15:03:00,202.84,202.854,202.838,202.838,59999999.0
2006-01-16 15:04:00,202.847,202.869,202.84,202.848,42900000.0
2006-01-16 15:05:00,202.84,202.853,202.827,202.827,20700000.0
2006-01-16 15:06:00,202.818,202.833,202.8,202.81,29000000.0
2006-01-16 15:07:00,202.81,202.81,202.785,202.795,33000000.0
2006-01-16 15:08:00,202.812,202.816,202.793,202.796,27500000.0
2006-01-16 15:09:00,202.792,202.792,202.783,202.785,39300000.0
2006-01-16 15:10:00,202.786,202.83,202.786,202.829,43100000.0
2006-01-16 15:11:00,202.826,202.838,202.826,202.837,50200000.0
2006-01-16 15:12:00,202.825,202.89,202.808,202.89,36100000.0
2006-01-16 15:13:00,202.89,202.939,202.89,202.925,67899999.0
2006-01-16 15:14:00,202.969,203.197,202.969,203.098,57500000.0
2006-01-16 15:15:00,203.083,203.179,203.083,203.179,23900000.0
2006-01-16 15:16:00,203.22,203.319,203.22,203.267,44199999.0
2006-01-16 15:17:00,203.227,203.227,203.178,203.178,66400001.0
2006-01-16 15:18:00,203.132,203.146,203.108,203.146,47200000.0
2006-01-16 15:19:00,203.166,203.246,203.149,203.195,61900000.0
2006-01-16 15:20:00,203.187,203.204,203.073,203.084,41100000.0
2006-01-16 15:21:00,203.064,203.064,202.999,202.999,72700000.0
2006-01-16 15:22:00,202.977,203.025,202.967,203.021,38099999.0
2006-01-16 15:23:00,203.023,203.081,203.023,203.062,45200000.0
2006-01-16 15:24:00,203.038,203.049,203.008,203.049,64400000.0
2006-01-16 15:25:00,203.058,203.068,203.016,203.026,50000000.0
2006-01-16 15:26:00,203.019,203.019,202.963,202.963,57000000.0
2006-01-16 15:27:00,202.968,203.005,202.952,203.005,37100000.0
2006-01-16 15:28:00,203.014,203.036,202.999,203.0,60300000.0
2006-01-16 15:29:00,202.97,202.984,202.955,202.955,54099999.0
2006-01-16 15:30:00,202.968,202.991,202.965,202.991,111600000.0
2006-01-16 15:31:00,202.982,202.982,202.954,202.956,58300000.0
2006-01-16 15:32:00,202.968,203.031,202.968,203.018,23900000.0
2006-01-16 15:33:00,203.033,203.039,203.017,203.039,33800000.0
2006-01-16 15:34:00,203.039,203.043,203.03,203.035,66400000.0
2006-01-16 15:35:00,203.035,203.035,203.022,203.027,47700000.0
2006-01-16 15:36:00,203.05,203.083,203.029,203.083,42300000.0
2006-01-16 15:37:00,203.084,203.084,203.051,203.075,31200000.0
2006-01-16 15:38:00,203.089,203.09,203.059,203.074,29900000.0
2006-01-16 15:39:00,203.067,203.067,203.039,203.051,28600000.0
2006-01-16 15:40:00,203.068,203.069,203.043,203.043,42100000.0
2006-01-16 15:41:00,203.047,203.047,202.995,202.995,30200000.0
2006-01-16 15:42:00,202.983,203.01,202.983,202.995,33200000.0
2006-01-16 15:43:00,202.985,202.985,202.947,202.954,45799999.0
2006-01-16 15:44:00,202.975,202.976,202.958,202.958,35099999.0
2006-01-16 15:45:00,202.938,202.955,202.934,202.936,24500000.0
2006-01-16 15:46:00,202.946,202.947,202.914,202.939,68000000.0
2006-01-16 15:47:00,202.932,202.954,202.924,202.95,44300000.0
2006-01-16 15:48:00,202.954,202.954,202.938,202.938,31800000.0
2006-01-16 15:49:00,202.932,202.941,202.928,202.935,45900000.0
2006-01-16 15:50:00,202.922,202.932,202.903,202.932,33200000.0
2006-01-16 15:51:00,202.938,202.965,202.92,202.965,39800000.0
2006-01-16 15:52:00,202.969,202.991,202.962,202.974,39100000.0
2006-01-16 15:53:00,202.978,202.985,202.968,202.98,39100000.0
2006-01-16 15:54:00,202.978,202.978,202.962,202.971,76900000.0
2006-01-16 15:55:00,202.957,202.973,202.938,202.973,41700000.0
2006-01-16 15:56:00,202.986,203.006,202.98,202.996,54300000.0
2006-01-16 15:57:00,203.008,203.028,203.004,203.005,54200000.0
2006-01-16 15:58:00,203.017,203.068,203.017,203.066,33000000.0
2006-01-16 15:59:00,203.069,203.072,203.054,203.058,43500000.0
2006-01-16 16:00:00,203.047,203.076,203.047,203.07,38300000.0
2006-01-16 16:01:00,203.073,203.085,203.067,203.08,17400000.0
2006-01-16 16:02:00,203.065,203.097,203.065,203.09,27100000.0
2006-01-16 16:03:00,203.099,203.121,203.095,203.099,25200000.0
2006-01-16 16:04:00,203.1,203.101,203.061,203.061,60000000.0
2006-01-16 16:05:00,203.064,203.075,203.051,203.066,26400000.0
2006-01-16 16:06:00,203.064,203.085,203.061,203.061,62899999.0
2006-01-16 16:07:00,203.047,203.081,203.04,203.04,45800000.0
2006-01-16 16:08:00,203.054,203.058,203.036,203.036,32600000.0
2006-01-16 16:09:00,203.032,203.06,203.032,203.06,44100000.0
2006-01-16 16:10:00,203.053,203.07,203.041,203.07,41000000.0
2006-01-16 16:11:00,203.072,203.072,203.051,203.071,15000000.0
2006-01-16 16:12:00,203.085,203.094,203.073,203.075,39000000.0
2006-01-16 16:13:00,203.074,203.083,203.051,203.078,40100000.0
2006-01-16 16:14:00,203.054,203.054,203.023,203.03,91900000.0
2006-01-16 16:15:00,203.049,203.054,203.019,203.024,29700000.0
2006-01-16 16:16:00,203.001,203.028,202.999,203.013,44200000.0
2006-01-16 16:17:00,203.019,203.057,203.019,203.055,32000000.0
2006-01-16 16:18:00,203.054,203.066,203.054,203.054,44200000.0
2006-01-16 16:19:00,203.071,203.071,203.03,203.045,70000000.0
2006-01-16 16:20:00,203.049,203.062,203.018,203.018,54800000.0
2006-01-16 16:21:00,203.011,203.019,202.982,202.982,78000000.0
2006-01-16 16:22:00,202.996,203.013,202.983,203.013,52200000.0
2006-01-16 16:23:00,203.014,203.014,202.989,203.007,85700000.0
2006-01-16 16:24:00,203.021,203.021,203.002,203.014,47000000.0
2006-01-16 16:25:00,203.012,203.019,202.995,203.019,28000000.0
2006-01-16 16:26:00,203.007,203.007,202.994,202.998,53999999.0
2006-01-16 16:27:00,202.978,203.055,202.972,203.055,70599999.0
2006-01-16 16:28:00,203.056,203.061,203.025,203.061,89500001.0
2006-01-16 16:29:00,203.06,203.074,203.05,203.05,47699999.0
2006-01-16 16:30:00,203.027,203.035,203.005,203.005,80700000.0
2006-01-16 16:31:00,202.982,202.982,202.949,202.949,72100000.0
2006-01-16 16:32:00,202.934,202.952,202.916,202.919,85600000.0
2006-01-16 16:33:00,202.91,202.931,202.908,202.913,39400000.0
2006-01-16 16:34:00,202.922,202.961,202.922,202.96,38400001.0
2006-01-16 16:35:00,202.942,202.959,202.939,202.947,85400000.0
2006-01-16 16:36:00,202.953,202.953,202.918,202.918,32500000.0
2006-01-16 16:37:00,202.914,202.931,202.9,202.923,68900000.0
2006-01-16 16:38:00,202.889,202.899,202.847,202.847,34500000.0
2006-01-16 16:39:00,202.828,202.851,202.828,202.834,42600000.0
2006-01-16 16:40:00,202.818,202.833,202.813,202.813,47100000.0
2006-01-16 16:41:00,202.822,202.824,202.791,202.808,51400000.0
2006-01-16 16:42:00,202.795,202.795,202.74,202.754,39200001.0
2006-01-16 16:43:00,202.773,202.803,202.771,202.793,33900000.0
2006-01-16 16:44:00,202.79,202.802,202.768,202.768,55100000.0
2006-01-16 16:45:00,202.762,202.77,202.757,202.763,67500000.0
2006-01-16 16:46:00,202.755,202.758,202.74,202.742,31800000.0
2006-01-16 16:47:00,202.766,202.801,202.766,202.801,59900000.0
2006-01-16 16:48:00,202.811,202.824,202.776,202.78,78300002.0
2006-01-16 16:49:00,202.77,202.77,202.752,202.757,103700001.0
2006-01-16 16:50:00,202.741,202.757,202.741,202.757,23100000.0
2006-01-16 16:51:00,202.783,202.791,202.777,202.781,79799999.0
2006-01-16 16:52:00,202.775,202.798,202.765,202.798,12500000.0
2006-01-16 16:53:00,202.79,202.819,202.79,202.8,59800000.0
2006-01-16 16:54:00,202.807,202.854,202.807,202.823,49100000.0
2006-01-16 16:55:00,202.816,202.844,202.816,202.83,62700001.0
2006-01-16 16:56:00,202.823,202.84,202.815,202.82,57999999.0
2006-01-16 16:57:00,202.826,202.851,202.821,202.851,43000000.0
2006-01-16 16:58:00,202.86,202.869,202.837,202.853,25200000.0
2006-01-16 16:59:00,202.838,202.918,202.834,202.918,59900000.0
2006-01-16 17:00:00,202.918,202.918,202.893,202.899,23600000.0
2006-01-16 17:01:00,202.907,202.914,202.889,202.889,57899999.0
2006-01-16 17:02:00,202.903,202.935,202.903,202.932,53400000.0
2006-01-16 17:03:00,202.927,202.949,202.899,202.899,53900000.0
2006-01-16 17:04:00,202.917,202.96,202.916,202.945,88300001.0
2006-01-16 17:05:00,202.943,202.956,202.926,202.926,42399999.0
2006-01-16 17:06:00,202.954,202.974,202.932,202.95,55900000.0
2006-01-16 17:07:00,202.939,202.965,202.936,202.953,59700000.0
2006-01-16 17:08:00,202.936,202.939,202.926,202.926,33900000.0
2006-01-16 17:09:00,202.911,202.927,202.911,202.915,21100000.0
2006-01-16 17:10:00,202.909,202.919,202.902,202.903,63100000.0
2006-01-16 17:11:00,202.904,202.92,202.904,202.917,59300001.0
2006-01-16 17:12:00,202.923,202.93,202.907,202.907,67200000.0
2006-01-16 17:13:00,202.92,202.934,202.914,202.923,44600000.0
2006-01-16 17:14:00,202.933,202.933,202.922,202.922,20200000.0
2006-01-16 17:15:00,202.89,202.904,202.86,202.891,62800000.0
2006-01-16 17:16:00,202.892,202.896,202.865,202.868,49500000.0
2006-01-16 17:17:00,202.853,202.865,202.848,202.85,54500000.0
2006-01-16 17:18:00,202.851,202.876,202.849,202.876,61000001.0
2006-01-16 17:19:00,202.902,202.902,202.868,202.868,34900000.0
2006-01-16 17:20:00,202.875,202.931,202.875,202.925,57800000.0
2006-01-16 17:21:00,202.932,202.932,202.913,202.92,29300000.0
2006-01-16 17:22:00,202.904,202.912,202.899,202.9,28400000.0
2006-01-16 17:23:00,202.885,202.885,202.866,202.879,34900001.0
2006-01-16 17:24:00,202.884,202.944,202.884,202.944,36100000.0
2006-01-16 17:25:00,202.937,202.955,202.922,202.955,43400000.0
2006-01-16 17:26:00,202.965,202.97,202.956,202.956,48900000.0
2006-01-16 17:27:00,202.957,202.986,202.937,202.971,53500000.0
2006-01-16 17:28:00,202.993,203.014,202.993,203.006,65000000.0
2006-01-16 17:29:00,203.035,203.063,203.029,203.059,97500000.0
2006-01-16 17:30:00,203.054,203.073,203.045,203.059,39500000.0
2006-01-16 17:31:00,203.046,203.075,203.045,203.074,50700000.0
2006-01-16 17:32:00,203.075,203.084,203.038,203.071,41400000.0
2006-01-16 17:33:00,203.074,203.101,203.067,203.067,40100000.0
2006-01-16 17:34:00,203.065,203.082,203.056,203.082,34900000.0
2006-01-16 17:35:00,203.094,203.133,203.094,203.113,91600001.0
2006-01-16 17:36:00,203.121,203.132,203.117,203.126,36400000.0
2006-01-16 17:37:00,203.128,203.128,203.124,203.127,24900000.0
2006-01-16 17:38:00,203.116,203.127,203.101,203.127,56200000.0
2006-01-16 17:39:00,203.126,203.133,203.109,203.127,59300000.0
2006-01-16 17:40:00,203.112,203.112,203.097,203.097,25600000.0
2006-01-16 17:41:00,203.112,203.113,203.089,203.098,67299998.0
2006-01-16 17:42:00,203.115,203.142,203.115,203.142,85699998.0
2006-01-16 17:43:00,203.127,203.127,203.083,203.103,31600000.0
2006-01-16 17:44:00,203.086,203.086,203.05,203.05,23600000.0
2006-01-16 17:45:00,203.061,203.061,203.043,203.043,51800000.0
2006-01-16 17:46:00,203.039,203.055,203.027,203.035,41900000.0
2006-01-16 17:47:00,203.06,203.07,203.045,203.065,23900000.0
2006-01-16 17:48:00,203.07,203.072,203.04,203.04,86600000.0
2006-01-16 17:49:00,203.062,203.062,203.036,203.04,22300000.0
2006-01-16 17:50:00,203.037,203.037,202.992,202.992,58300000.0
2006-01-16 17:51:00,202.996,202.997,202.971,202.991,50300000.0
2006-01-16 17:52:00,203.015,203.023,203.005,203.023,29599999.0
2006-01-16 17:53:00,203.01,203.01,202.993,202.995,38600000.0
2006-01-16 17:54:00,202.991,202.995,202.983,202.995,33500000.0
2006-01-16 17:55:00,202.99,202.993,202.969,202.975,19900000.0
2006-01-16 17:56:00,202.977,202.994,202.977,202.978,20100000.0
2006-01-16 17:57:00,202.977,203.037,202.977,203.036,23800000.0
2006-01-16 17:58:00,203.033,203.07,203.033,203.044,58000000.0
2006-01-16 17:59:00,203.035,203.05,203.024,203.034,58500000.0
2006-01-16 18:00:00,203.028,203.045,202.999,203.025,95099999.0
2006-01-16 18:01:00,203.045,203.045,203.001,203.038,482699998.0
2006-01-16 18:02:00,203.036,203.045,203.016,203.027,786600003.0
2006-01-16 18:03:00,203.02,203.033,202.999,203.005,682300002.0
2006-01-16 18:04:00,203.013,203.036,202.988,203.002,476500002.0
2006-01-16 18:05:00,203.018,203.018,202.987,202.995,696199998.0
2006-01-16 18:06:00,202.987,203.032,202.987,203.021,733400001.0
2006-01-16 18:07:00,203.024,203.04,203.006,203.023,765400001.0
2006-01-16 18:08:00,203.028,203.049,203.016,203.02,484199999.0
2006-01-16 18:09:00,203.01,203.019,202.992,203.007,496099999.0
2006-01-16 18:10:00,203.01,203.027,202.997,203.027,590799999.0
2006-01-16 18:11:00,203.017,203.024,202.987,202.998,299800000.0
2006-01-16 18:12:00,202.994,203.024,202.994,202.994,225000000.0
2006-01-16 18:13:00,202.995,203.071,202.995,203.071,460600000.0
2006-01-16 18:14:00,203.063,203.079,203.037,203.079,635299999.0
2006-01-16 18:15:00,203.094,203.101,203.07,203.08,746399997.0
2006-01-16 18:16:00,203.079,203.089,203.058,203.061,647000003.0
2006-01-16 18:17:00,203.06,203.068,203.044,203.046,211100001.0
2006-01-16 18:18:00,203.045,203.065,203.027,203.031,434700003.0
2006-01-16 18:19:00,203.025,203.052,203.022,203.04,375900001.0
2006-01-16 18:20:00,203.04,203.054,203.011,203.011,552699998.0
2006-01-16 18:21:00,203.012,203.031,203.0,203.02,620300000.0
2006-01-16 18:22:00,203.007,203.018,202.981,202.984,473100000.0
2006-01-16 18:23:00,202.983,203.011,202.978,203.007,712900001.0
2006-01-16 18:24:00,202.994,203.006,202.974,202.982,627399999.0
2006-01-16 18:25:00,202.987,202.991,202.961,202.97,507899999.0
2006-01-16 18:26:00,202.965,202.976,202.947,202.957,370700002.0
2006-01-16 18:27:00,202.96,202.985,202.938,202.965,328200002.0
2006-01-16 18:28:00,202.985,203.029,202.985,203.015,349799999.0
2006-01-16 18:29:00,203.035,203.06,203.031,203.033,427800000.0
2006-01-16 18:30:00,203.038,203.051,203.022,203.046,277400001.0
2006-01-16 18:31:00,203.063,203.104,203.063,203.099,380400002.0
2006-01-16 18:32:00,203.093,203.097,203.057,203.087,475500001.0
2006-01-16 18:33:00,203.089,203.089,203.049,203.07,531699998.0
2006-01-16 18:34:00,203.074,203.087,203.023,203.05,508299999.0
2006-01-16 18:35:00,203.044,203.06,203.032,203.036,435200000.0
2006-01-16 18:36:00,203.023,203.057,203.017,203.03,322300000.0
2006-01-16 18:37:00,203.036,203.036,202.997,202.997,217100001.0
2006-01-16 18:38:00,202.999,202.999,202.965,202.979,172300001.0
2006-01-16 18:39:00,202.975,202.986,202.952,202.962,90200000.0
2006-01-16 18:40:00,202.944,202.958,202.928,202.944,320699998.0
2006-01-16 18:41:00,202.931,202.958,202.925,202.957,226100000.0
2006-01-16 18:42:00,202.961,202.989,202.948,202.948,294800000.0
2006-01-16 18:43:00,202.942,202.971,202.942,202.949,160199999.0
2006-01-16 18:44:00,202.957,202.989,202.953,202.965,328300001.0
2006-01-16 18:45:00,202.964,202.982,202.958,202.976,217399999.0
2006-01-16 18:46:00,202.975,202.975,202.934,202.944,197200000.0
2006-01-16 18:47:00,202.945,202.97,202.945,202.96,120499999.0
2006-01-16 18:48:00,202.982,203.01,202.976,202.993,182799998.0
2006-01-16 18:49:00,202.982,202.997,202.978,202.989,174100000.0
2006-01-16 18:50:00,202.991,202.991,202.96,202.969,237800000.0
2006-01-16 18:51:00,202.956,202.969,202.933,202.953,244099999.0
2006-01-16 18:52:00,202.966,202.99,202.96,202.963,296699998.0
2006-01-16 18:53:00,202.971,202.989,202.969,202.969,281100001.0
2006-01-16 18:54:00,202.987,203.009,202.987,202.99,201699999.0
2006-01-16 18:55:00,203.001,203.025,202.994,203.006,251799999.0
2006-01-16 18:56:00,203.025,203.029,203.017,203.024,35100000.0
2006-01-16 18:57:00,203.03,203.041,203.023,203.03,131200000.0
2006-01-16 18:58:00,203.036,203.079,203.036,203.073,286699999.0
2006-01-16 18:59:00,203.062,203.08,203.036,203.036,306500001.0
2006-01-16 19:00:00,203.018,203.033,203.018,203.026,89100000.0
2006-01-16 19:01:00,203.028,203.055,203.028,203.044,87300001.0
2006-01-16 19:02:00,203.045,203.051,203.029,203.04,265200003.0
2006-01-16 19:03:00,203.041,203.045,203.019,203.019,262800000.0
2006-01-16 19:04:00,203.027,203.069,203.027,203.039,176600000.0
2006-01-16 19:05:00,203.034,203.034,202.994,203.01,141699999.0
2006-01-16 19:06:00,203.005,203.007,202.968,202.968,349699999.0
2006-01-16 19:07:00,202.964,202.98,202.946,202.953,287000000.0
2006-01-16 19:08:00,202.945,202.968,202.935,202.958,321999998.0
2006-01-16 19:09:00,202.961,202.965,202.947,202.953,189399999.0
2006-01-16 19:10:00,202.959,202.968,202.953,202.967,148700001.0
2006-01-16 19:11:00,202.959,202.966,202.954,202.958,59200000.0
2006-01-16 19:12:00,202.96,202.985,202.952,202.985,99700002.0
2006-01-16 19:13:00,202.986,203.011,202.986,203.005,255700001.0
2006-01-16 19:14:00,203.01,203.03,203.005,203.019,191999999.0
2006-01-16 19:15:00,203.024,203.029,203.013,203.027,271100001.0
2006-01-16 19:16:00,203.038,203.043,203.032,203.032,54000000.0
2006-01-16 19:17:00,203.045,203.045,203.0,203.0,112700000.0
2006-01-16 19:18:00,202.99,203.007,202.972,202.974,200000000.0
2006-01-16 19:19:00,202.971,202.989,202.968,202.971,217500001.0
2006-01-16 19:20:00,202.975,203.004,202.975,203.004,120000000.0
2006-01-16 19:21:00,203.007,203.02,202.996,203.001,149700001.0
2006-01-16 19:22:00,203.003,203.025,203.003,203.004,165900001.0
2006-01-16 19:23:00,203.002,203.018,202.984,202.994,364400000.0
2006-01-16 19:24:00,202.995,203.019,202.992,203.001,85500000.0
2006-01-16 19:25:00,202.993,202.993,202.974,202.977,213299998.0
2006-01-16 19:26:00,202.972,202.991,202.965,202.978,415200000.0
2006-01-16 19:27:00,202.974,203.009,202.974,203.009,263600000.0
2006-01-16 19:28:00,203.021,203.021,202.995,203.002,272300000.0
2006-01-16 19:29:00,202.995,202.995,202.99,202.995,76400001.0
2006-01-16 19:30:00,202.99,203.005,202.99,202.99,299900002.0
2006-01-16 19:31:00,202.99,203.016,202.99,203.016,138699999.0
2006-01-16 19:32:00,203.019,203.048,203.005,203.005,305500000.0
2006-01-16 19:33:00,202.996,202.996,202.96,202.978,204199999.0
2006-01-16 19:34:00,202.977,202.992,202.97,202.98,280700001.0
2006-01-16 19:35:00,202.985,203.012,202.98,202.98,395200001.0
2006-01-16 19:36:00,202.992,202.996,202.972,202.978,211300001.0
2006-01-16 19:37:00,202.981,202.991,202.978,202.982,92700000.0
2006-01-16 19:38:00,202.982,202.982,202.967,202.97,179100000.0
2006-01-16 19:39:00,202.965,202.967,202.947,202.963,205500001.0
2006-01-16 19:40:00,202.962,202.962,202.926,202.926,234000001.0
2006-01-16 19:41:00,202.932,202.95,202.923,202.923,323999999.0
2006-01-16 19:42:00,202.928,202.956,202.927,202.952,130300000.0
2006-01-16 19:43:00,202.963,202.963,202.943,202.943,90099999.0
2006-01-16 19:44:00,202.941,202.965,202.938,202.943,300299998.0
2006-01-16 19:45:00,202.961,202.998,202.959,202.959,90500001.0
2006-01-16 19:46:00,202.97,202.974,202.963,202.974,135699999.0
2006-01-16 19:47:00,202.969,202.969,202.935,202.935,87299999.0
2006-01-16 19:48:00,202.914,202.975,202.914,202.96,210000001.0
2006-01-16 19:49:00,202.965,202.985,202.965,202.97,165400000.0
2006-01-16 19:50:00,202.966,202.982,202.957,202.957,176100000.0
2006-01-16 19:51:00,202.954,202.969,202.946,202.96,156100000.0
2006-01-16 19:52:00,202.967,202.991,202.964,202.964,100300001.0
2006-01-16 19:53:00,202.958,202.958,202.93,202.943,200899999.0
2006-01-16 19:54:00,202.938,202.977,202.937,202.977,185300000.0
2006-01-16 19:55:00,202.982,203.019,202.982,203.007,82899999.0
2006-01-16 19:56:00,203.009,203.01,202.995,203.0,132400000.0
2006-01-16 19:57:00,202.992,203.015,202.992,203.015,136899999.0
2006-01-16 19:58:00,203.012,203.018,202.972,202.972,267900001.0
2006-01-16 19:59:00,202.983,203.0,202.983,202.994,203399999.0
2006-01-16 20:00:00,203.003,203.032,202.997,203.032,109900000.0
2006-01-16 20:01:00,203.04,203.064,203.039,203.047,160500002.0
2006-01-16 20:02:00,203.047,203.072,203.044,203.068,164000001.0
2006-01-16 20:03:00,203.065,203.083,203.065,203.07,123200000.0
2006-01-16 20:04:00,203.064,203.064,203.039,203.039,133400000.0
2006-01-16 20:05:00,203.034,203.035,203.014,203.018,126300000.0
2006-01-16 20:06:00,203.003,203.007,202.988,202.988,197400000.0
2006-01-16 20:07:00,202.986,202.986,202.95,202.96,208900002.0
2006-01-16 20:08:00,202.965,202.975,202.95,202.95,136500000.0
2006-01-16 20:09:00,202.956,202.969,202.953,202.965,113700000.0
2006-01-16 20:10:00,202.966,202.977,202.963,202.977,174500001.0
2006-01-16 20:11:00,202.989,203.0,202.976,202.982,299200000.0
2006-01-16 20:12:00,202.98,203.008,202.977,202.981,474500000.0
2006-01-16 20:13:00,202.985,202.995,202.975,202.985,223900000.0
2006-01-16 20:14:00,202.985,202.99,202.98,202.98,173000001.0
2006-01-16 20:15:00,202.99,203.004,202.983,202.985,287799998.0
2006-01-16 20:16:00,202.979,202.984,202.952,202.955,210100000.0
2006-01-16 20:17:00,202.95,202.969,202.946,202.965,59500000.0
2006-01-16 20:18:00,202.965,202.99,202.958,202.97,124900000.0
2006-01-16 20:19:00,202.983,202.983,202.965,202.965,148799999.0
2006-01-16 20:20:00,202.965,202.98,202.96,202.975,332500000.0
2006-01-16 20:21:00,202.974,202.978,202.952,202.952,145100001.0
2006-01-16 20:22:00,202.955,202.965,202.94,202.955,251099998.0
2006-01-16 20:23:00,202.955,202.965,202.945,202.95,186799999.0
2006-01-16 20:24:00,202.956,202.974,202.951,202.956,198400000.0
2006-01-16 20:25:00,202.96,202.98,202.96,202.967,277999998.0
2006-01-16 20:26:00,202.975,203.002,202.975,203.002,329800001.0
2006-01-16 20:27:00,202.997,202.997,202.966,202.974,179000000.0
2006-01-16 20:28:00,202.96,202.98,202.948,202.948,300000002.0
2006-01-16 20:29:00,202.963,202.984,202.956,202.956,437700000.0
2006-01-16 20:30:00,202.96,202.974,202.956,202.973,488799998.0
2006-01-16 20:31:00,202.975,202.985,202.963,202.97,348799999.0
2006-01-16 20:32:00,202.975,202.985,202.963,202.975,464100002.0
2006-01-16 20:33:00,202.962,202.962,202.922,202.922,178900000.0
2006-01-16 20:34:00,202.918,202.94,202.918,202.94,155299999.0
2006-01-16 20:35:00,202.94,202.945,202.94,202.945,72700000.0
2006-01-16 20:36:00,202.942,202.953,202.925,202.953,147699999.0
2006-01-16 20:37:00,202.953,202.97,202.953,202.969,84600000.0
2006-01-16 20:38:00,202.957,202.974,202.949,202.961,211900000.0
2006-01-16 20:39:00,202.968,202.972,202.955,202.957,179199998.0
2006-01-16 20:40:00,202.969,202.98,202.957,202.969,318600000.0
2006-01-16 20:41:00,202.972,202.976,202.956,202.976,160299999.0
2006-01-16 20:42:00,202.974,202.984,202.964,202.975,187900000.0
2006-01-16 20:43:00,202.977,202.988,202.976,202.979,326600001.0
2006-01-16 20:44:00,202.98,202.991,202.96,202.991,401500003.0
2006-01-16 20:45:00,202.997,202.997,202.974,202.978,282799996.0
2006-01-16 20:46:00,202.975,202.98,202.958,202.968,211700000.0
2006-01-16 20:47:00,202.969,202.99,202.969,202.971,232600001.0
2006-01-16 20:48:00,202.97,202.98,202.965,202.967,171600001.0
2006-01-16 20:49:00,202.983,203.002,202.982,203.002,203000000.0
2006-01-16 20:50:00,202.999,203.013,202.988,202.999,331300000.0
2006-01-16 20:51:00,202.995,203.012,202.986,202.992,186000003.0
2006-01-16 20:52:00,202.995,203.0,202.985,202.995,74300000.0
2006-01-16 20:53:00,202.988,203.0,202.983,202.983,247400001.0
2006-01-16 20:54:00,202.985,202.996,202.978,202.99,172000001.0
2006-01-16 20:55:00,202.99,202.995,202.975,202.978,270999999.0
2006-01-16 20:56:00,202.978,202.998,202.978,202.987,237299998.0
2006-01-16 20:57:00,202.998,203.027,202.998,203.026,326699998.0
2006-01-16 20:58:00,203.026,203.043,203.011,203.015,307900001.0
2006-01-16 20:59:00,203.013,203.016,202.999,203.012,616799999.0
2006-01-16 21:00:00,203.017,203.032,203.01,203.015,469099999.0
2006-01-16 21:01:00,203.016,203.025,202.998,203.0,342899999.0
2006-01-16 21:02:00,202.998,203.017,202.993,203.012,235899997.0
2006-01-16 21:03:00,203.011,203.026,203.007,203.013,235900000.0
2006-01-16 21:04:00,203.036,203.048,203.025,203.025,82800001.0
2006-01-16 21:05:00,203.02,203.037,203.012,203.025,142200000.0
2006-01-16 21:06:00,203.023,203.027,203.015,203.017,165600001.0
2006-01-16 21:07:00,203.039,203.06,203.031,203.053,161800000.0
2006-01-16 21:08:00,203.061,203.086,203.057,203.072,128799999.0
2006-01-16 21:09:00,203.079,203.081,203.07,203.071,90200000.0
2006-01-16 21:10:00,203.08,203.09,203.078,203.087,68500000.0
2006-01-16 21:11:00,203.087,203.087,203.07,203.076,68700001.0
2006-01-16 21:12:00,203.08,203.09,203.08,203.083,90900000.0
2006-01-16 21:13:00,203.092,203.158,203.092,203.142,160300001.0
2006-01-16 21:14:00,203.141,203.157,203.112,203.125,400099998.0
2006-01-16 21:15:00,203.12,203.155,203.12,203.155,247700000.0
2006-01-16 21:16:00,203.168,203.206,203.168,203.195,68200000.0
2006-01-16 21:17:00,203.204,203.223,203.19,203.191,233400002.0
2006-01-16 21:18:00,203.195,203.203,203.156,203.156,134500000.0
2006-01-16 21:19:00,203.153,203.178,203.144,203.175,281500001.0
2006-01-16 21:20:00,203.176,203.185,203.154,203.171,341499999.0
2006-01-16 21:21:00,203.17,203.173,203.155,203.16,249599998.0
2006-01-16 21:22:00,203.161,203.179,203.155,203.155,217700001.0
2006-01-16 21:23:00,203.152,203.152,203.137,203.149,141400000.0
2006-01-16 21:24:00,203.137,203.142,203.108,203.122,231500000.0
2006-01-16 21:25:00,203.12,203.135,203.11,203.125,324500004.0
2006-01-16 21:26:00,203.12,203.13,203.11,203.11,105500000.0
2006-01-16 21:27:00,203.117,203.123,203.098,203.098,174300000.0
2006-01-16 21:28:00,203.094,203.094,203.065,203.068,146899999.0
2006-01-16 21:29:00,203.072,203.08,203.069,203.07,80000000.0
2006-01-16 21:30:00,203.07,203.074,203.061,203.067,107500001.0
2006-01-16 21:31:00,203.039,203.061,203.035,203.035,45200000.0
2006-01-16 21:32:00,203.033,203.042,203.03,203.04,98300000.0
2006-01-16 21:33:00,203.04,203.05,203.03,203.04,197400002.0
2006-01-16 21:34:00,203.049,203.052,203.042,203.049,140700000.0
2006-01-16 21:35:00,203.043,203.045,203.036,203.036,45500000.0
2006-01-16 21:36:00,203.051,203.065,203.051,203.06,43900000.0
2006-01-16 21:37:00,203.061,203.071,203.061,203.061,116099999.0
2006-01-16 21:38:00,203.061,203.083,203.061,203.08,61800000.0
2006-01-16 21:39:00,203.084,203.085,203.075,203.085,26000000.0
2006-01-16 21:40:00,203.09,203.1,203.09,203.09,69300001.0
2006-01-16 21:41:00,203.091,203.105,203.078,203.078,43000000.0
2006-01-16 21:42:00,203.075,203.083,203.063,203.075,146700000.0
2006-01-16 21:43:00,203.08,203.08,203.075,203.075,39400000.0
2006-01-16 21:44:00,203.075,203.085,203.055,203.07,219700001.0
2006-01-16 21:45:00,203.075,203.076,203.056,203.056,64400000.0
2006-01-16 21:46:00,203.054,203.098,203.053,203.098,142999999.0
2006-01-16 21:47:00,203.105,203.105,203.072,203.072,78800000.0
2006-01-16 21:48:00,203.07,203.079,203.065,203.078,131300000.0
2006-01-16 21:49:00,203.067,203.086,203.067,203.077,76600001.0
2006-01-16 21:50:00,203.09,203.09,203.075,203.08,36200000.0
2006-01-16 21:51:00,203.08,203.085,203.08,203.08,110300000.0
2006-01-16 21:52:00,203.08,203.095,203.08,203.085,8800000.0
2006-01-16 21:53:00,203.09,203.09,203.08,203.08,42499999.0
2006-01-16 21:54:00,203.078,203.081,203.062,203.069,75499999.0
2006-01-16 21:55:00,203.065,203.07,203.06,203.065,50700000.0
2006-01-16 21:56:00,203.067,203.079,203.067,203.076,18200000.0
2006-01-16 21:57:00,203.081,203.093,203.081,203.093,66300000.0
2006-01-16 21:58:00,203.092,203.092,203.069,203.076,45000000.0
2006-01-16 21:59:00,203.083,203.088,203.057,203.057,173199999.0
2006-01-16 22:00:00,203.048,203.087,203.048,203.079,168900000.0
2006-01-16 22:01:00,203.093,203.118,203.082,203.093,171500001.0
2006-01-16 22:02:00,203.082,203.096,203.076,203.083,217900001.0
2006-01-16 22:03:00,203.085,203.085,203.07,203.07,61500000.0
2006-01-16 22:04:00,203.068,203.113,203.068,203.098,101700000.0
2006-01-16 22:05:00,203.097,203.097,203.082,203.087,97300001.0
2006-01-16 22:06:00,203.087,203.095,203.078,203.078,22600000.0
2006-01-16 22:07:00,203.065,203.079,203.065,203.079,65300000.0
2006-01-16 22:08:00,203.083,203.097,203.078,203.097,95200001.0
2006-01-16 22:09:00,203.103,203.112,203.103,203.108,31900000.0
2006-01-16 22:10:00,203.107,203.107,203.099,203.101,26600000.0
2006-01-16 22:11:00,203.095,203.11,203.095,203.097,144400001.0
2006-01-16 22:12:00,203.092,203.092,203.063,203.063,74400000.0
2006-01-16 22:13:00,203.064,203.065,203.048,203.063,46999999.0
2006-01-16 22:14:00,203.067,203.067,203.06,203.06,38899999.0
2006-01-16 22:15:00,203.066,203.098,203.064,203.071,111400000.0
2006-01-16 22:16:00,203.075,203.083,203.075,203.075,208900000.0
2006-01-16 22:17:00,203.075,203.085,203.075,203.075,59100000.0
2006-01-16 22:18:00,203.078,203.082,203.072,203.075,79200000.0
2006-01-16 22:19:00,203.075,203.085,203.07,203.075,102299999.0
2006-01-16 22:20:00,203.078,203.078,203.063,203.072,56200000.0
2006-01-16 22:21:00,203.073,203.098,203.073,203.083,37100000.0
2006-01-16 22:22:00,203.085,203.09,203.08,203.08,59800000.0
2006-01-16 22:23:00,203.083,203.095,203.078,203.078,80000000.0
2006-01-16 22:24:00,203.088,203.098,203.073,203.095,59600000.0
2006-01-16 22:25:00,203.083,203.09,203.078,203.09,61300000.0
2006-01-16 22:26:00,203.09,203.09,203.08,203.085,58900000.0
2006-01-16 22:27:00,203.078,203.087,203.06,203.06,174399999.0
2006-01-16 22:28:00,203.067,203.07,203.058,203.06,28300000.0
2006-01-16 22:29:00,203.064,203.07,203.049,203.052,182599999.0
2006-01-16 22:30:00,203.051,203.058,203.051,203.058,57100000.0
2006-01-16 22:31:00,203.055,203.055,203.048,203.053,80700001.0
2006-01-16 22:32:00,203.048,203.063,203.043,203.048,110799999.0
2006-01-16 22:33:00,203.06,203.072,203.052,203.065,236900000.0
2006-01-16 22:34:00,203.063,203.072,203.058,203.063,307400001.0
2006-01-16 22:35:00,203.069,203.069,203.056,203.056,84799999.0
2006-01-16 22:36:00,203.056,203.07,203.052,203.06,47900000.0
2006-01-16 22:37:00,203.07,203.08,203.059,203.072,62300000.0
2006-01-16 22:38:00,203.087,203.087,203.067,203.071,44500000.0
2006-01-16 22:39:00,203.075,203.085,203.075,203.075,50800000.0
2006-01-16 22:40:00,203.083,203.1,203.083,203.092,58400000.0
2006-01-16 22:41:00,203.102,203.102,203.085,203.102,45000000.0
2006-01-16 22:42:00,203.108,203.109,203.102,203.102,24000000.0
2006-01-16 22:43:00,203.11,203.113,203.1,203.1,106300001.0
2006-01-16 22:44:00,203.106,203.128,203.101,203.113,107000001.0
2006-01-16 22:45:00,203.122,203.128,203.112,203.118,165600000.0
2006-01-16 22:46:00,203.115,203.115,203.093,203.093,30700000.0
2006-01-16 22:47:00,203.084,203.097,203.082,203.095,69699999.0
2006-01-16 22:48:00,203.108,203.108,203.088,203.1,77100000.0
2006-01-16 22:49:00,203.089,203.093,203.075,203.077,26300000.0
2006-01-16 22:50:00,203.067,203.067,203.023,203.052,62999999.0
2006-01-16 22:51:00,203.055,203.064,203.046,203.059,91600000.0
2006-01-16 22:52:00,203.055,203.07,203.055,203.06,42800000.0
2006-01-16 22:53:00,203.062,203.081,203.059,203.081,117600000.0
2006-01-16 22:54:00,203.075,203.076,203.056,203.076,74100000.0
2006-01-16 22:55:00,203.073,203.082,203.065,203.071,46700000.0
2006-01-16 22:56:00,203.063,203.074,203.054,203.054,85800001.0
2006-01-16 22:57:00,203.059,203.071,203.059,203.07,87699998.0
2006-01-16 22:58:00,203.079,203.09,203.073,203.081,57100000.0
2006-01-16 22:59:00,203.075,203.095,203.075,203.085,97200001.0
2006-01-16 23:00:00,203.085,203.095,203.08,203.085,33000000.0
2006-01-16 23:01:00,203.093,203.1,203.08,203.1,34100000.0
2006-01-16 23:02:00,203.09,203.095,203.085,203.095,22200000.0
2006-01-16 23:03:00,203.085,203.109,203.084,203.097,55900000.0
2006-01-16 23:04:00,203.11,203.11,203.095,203.105,41800000.0
2006-01-16 23:05:00,203.098,203.115,203.098,203.114,43900000.0
2006-01-16 23:06:00,203.123,203.14,203.11,203.14,24500000.0
2006-01-16 23:07:00,203.13,203.135,203.125,203.125,41499999.0
2006-01-16 23:08:00,203.135,203.145,203.12,203.145,51500002.0
2006-01-16 23:09:00,203.13,203.137,203.12,203.135,63200000.0
2006-01-16 23:10:00,203.125,203.145,203.125,203.13,65100000.0
2006-01-16 23:11:00,203.125,203.14,203.115,203.125,44800000.0
2006-01-16 23:12:00,203.123,203.14,203.123,203.14,29100000.0
2006-01-16 23:13:00,203.142,203.142,203.124,203.134,24900000.0
2006-01-16 23:14:00,203.118,203.121,203.101,203.115,55000000.0
2006-01-16 23:15:00,203.134,203.14,203.117,203.13,37600000.0
2006-01-16 23:16:00,203.133,203.133,203.13,203.13,15600000.0
2006-01-16 23:17:00,203.132,203.132,203.121,203.128,56500000.0
2006-01-16 23:18:00,203.128,203.128,203.116,203.121,34400000.0
2006-01-16 23:19:00,203.122,203.125,203.106,203.114,53100000.0
2006-01-16 23:20:00,203.116,203.116,203.099,203.099,67400000.0
2006-01-16 23:21:00,203.099,203.099,203.077,203.08,77599999.0
2006-01-16 23:22:00,203.068,203.073,203.057,203.059,71400001.0
2006-01-16 23:23:00,203.053,203.079,203.052,203.07,34900000.0
2006-01-16 23:24:00,203.075,203.08,203.058,203.07,13200000.0
2006-01-16 23:25:00,203.059,203.064,203.048,203.052,32899999.0
2006-01-16 23:26:00,203.063,203.067,203.058,203.058,21300000.0
2006-01-16 23:27:00,203.069,203.075,203.053,203.075,36600000.0
2006-01-16 23:28:00,203.045,203.065,203.04,203.04,65400000.0
2006-01-16 23:29:00,203.042,203.059,203.042,203.044,28800000.0
2006-01-16 23:30:00,203.071,203.071,203.044,203.05,36700000.0
2006-01-16 23:31:00,203.049,203.069,203.03,203.03,36100000.0
2006-01-16 23:32:00,203.047,203.055,203.035,203.05,59800000.0
2006-01-16 23:33:00,203.06,203.067,203.055,203.055,29700000.0
2006-01-16 23:34:00,203.061,203.076,203.061,203.062,54400000.0
2006-01-16 23:35:00,203.064,203.09,203.062,203.069,67000001.0
2006-01-16 23:36:00,203.075,203.087,203.072,203.087,33800000.0
2006-01-16 23:37:00,203.089,203.094,203.08,203.085,64000001.0
2006-01-16 23:38:00,203.093,203.093,203.076,203.083,26600000.0
2006-01-16 23:39:00,203.092,203.124,203.092,203.119,41700000.0
2006-01-16 23:40:00,203.117,203.145,203.117,203.134,51600000.0
2006-01-16 23:41:00,203.155,203.165,203.148,203.163,40700000.0
2006-01-16 23:42:00,203.154,203.172,203.154,203.158,40400000.0
2006-01-16 23:43:00,203.148,203.163,203.145,203.16,55300000.0
2006-01-16 23:44:00,203.158,203.171,203.119,203.119,64000001.0
2006-01-16 23:45:00,203.117,203.124,203.114,203.114,46200000.0
2006-01-16 23:46:00,203.109,203.109,203.098,203.1,43300000.0
2006-01-16 23:47:00,203.108,203.117,203.108,203.108,27200001.0
2006-01-16 23:48:00,203.11,203.114,203.096,203.113,36000000.0
2006-01-16 23:49:00,203.112,203.139,203.107,203.139,58600000.0
2006-01-16 23:50:00,203.14,203.14,203.127,203.135,51800001.0
2006-01-16 23:51:00,203.137,203.145,203.13,203.145,26500000.0
2006-01-16 23:52:00,203.14,203.147,203.135,203.14,19500000.0
2006-01-16 23:53:00,203.145,203.15,203.13,203.13,89800000.0
2006-01-16 23:54:00,203.147,203.173,203.141,203.173,53200000.0
2006-01-16 23:55:00,203.19,203.2,203.185,203.19,40000000.0
2006-01-16 23:56:00,203.211,203.235,203.203,203.235,25800000.0
2006-01-16 23:57:00,203.233,203.256,203.233,203.251,29900000.0
2006-01-16 23:58:00,203.253,203.254,203.233,203.233,65800000.0
2006-01-16 23:59:00,203.24,203.24,203.23,203.23,24800000.0
2006-01-17 00:00:00,203.242,203.242,203.182,203.203,41200000.0
2006-01-17 00:01:00,203.178,203.214,203.155,203.195,52600001.0
2006-01-17 00:02:00,203.175,203.255,203.175,203.255,58500000.0
2006-01-17 00:03:00,203.218,203.263,203.194,203.263,41700000.0
2006-01-17 00:04:00,203.168,203.267,203.168,203.267,13700000.0
2006-01-17 00:05:00,203.22,203.22,203.124,203.153,42700000.0
2006-01-17 00:06:00,203.197,203.269,203.181,203.269,72500000.0
2006-01-17 00:07:00,203.277,203.302,203.232,203.271,65700001.0
2006-01-17 00:08:00,203.27,203.279,203.206,203.214,45900000.0
2006-01-17 00:09:00,203.198,203.216,203.183,203.199,22200000.0
2006-01-17 00:10:00,203.192,203.203,203.151,203.2,92199999.0
2006-01-17 00:11:00,203.194,203.226,203.189,203.225,60100000.0
2006-01-17 00:12:00,203.227,203.24,203.221,203.24,73100000.0
2006-01-17 00:13:00,203.236,203.247,203.224,203.231,63100000.0
2006-01-17 00:14:00,203.236,203.244,203.227,203.233,72699999.0
2006-01-17 00:15:00,203.228,203.242,203.228,203.231,31600000.0
2006-01-17 00:16:00,203.216,203.216,203.184,203.195,72300000.0
2006-01-17 00:17:00,203.149,203.198,203.149,203.188,32500000.0
2006-01-17 00:18:00,203.188,203.211,203.161,203.2,70800000.0
2006-01-17 00:19:00,203.208,203.239,203.182,203.23,21100000.0
2006-01-17 00:20:00,203.237,203.249,203.191,203.22,44600000.0
2006-01-17 00:21:00,203.229,203.245,203.186,203.228,71799999.0
2006-01-17 00:22:00,203.231,203.259,203.224,203.238,49800000.0
2006-01-17 00:23:00,203.256,203.258,203.234,203.258,39800000.0
2006-01-17 00:24:00,203.229,203.297,203.226,203.282,24100000.0
2006-01-17 00:25:00,203.31,203.338,203.29,203.327,38600000.0
2006-01-17 00:26:00,203.298,203.34,203.276,203.329,59400000.0
2006-01-17 00:27:00,203.336,203.348,203.332,203.332,58300000.0
2006-01-17 00:28:00,203.34,203.367,203.34,203.348,40800000.0
2006-01-17 00:29:00,203.338,203.368,203.338,203.342,40700000.0
2006-01-17 00:30:00,203.351,203.369,203.337,203.337,25700000.0
2006-01-17 00:31:00,203.33,203.34,203.33,203.33,34300000.0
2006-01-17 00:32:00,203.328,203.328,203.311,203.313,36900000.0
2006-01-17 00:33:00,203.307,203.322,203.302,203.314,23200000.0
2006-01-17 00:34:00,203.318,203.318,203.293,203.312,67100000.0
2006-01-17 00:35:00,203.288,203.307,203.277,203.307,48400000.0
2006-01-17 00:36:00,203.304,203.315,203.301,203.305,33800000.0
2006-01-17 00:37:00,203.325,203.332,203.226,203.31,52199999.0
2006-01-17 00:38:00,203.344,203.355,203.339,203.346,36700000.0
2006-01-17 00:39:00,203.335,203.335,203.299,203.299,44099999.0
2006-01-17 00:40:00,203.332,203.412,203.332,203.382,27500000.0
2006-01-17 00:41:00,203.368,203.377,203.354,203.36,111700001.0
2006-01-17 00:42:00,203.344,203.344,203.293,203.293,43700000.0
2006-01-17 00:43:00,203.3,203.302,203.28,203.293,50200000.0
2006-01-17 00:44:00,203.3,203.355,203.293,203.355,63700001.0
2006-01-17 00:45:00,203.332,203.332,203.328,203.328,4100000.0
2006-01-17 00:46:00,203.294,203.315,203.294,203.305,55400000.0
2006-01-17 00:47:00,203.314,203.333,203.299,203.325,43800000.0
2006-01-17 00:48:00,203.329,203.335,203.323,203.323,37500000.0
2006-01-17 00:49:00,203.317,203.335,203.292,203.292,38400000.0
2006-01-17 00:50:00,203.32,203.328,203.304,203.328,34400000.0
2006-01-17 00:51:00,203.346,203.369,203.346,203.35,47000000.0
2006-01-17 00:52:00,203.356,203.359,203.343,203.343,48300000.0
2006-01-17 00:53:00,203.333,203.333,203.323,203.333,27100000.0
2006-01-17 00:54:00,203.322,203.363,203.322,203.349,36200000.0
2006-01-17 00:55:00,203.352,203.358,203.341,203.341,62500000.0
2006-01-17 00:56:00,203.341,203.348,203.341,203.348,46500001.0
2006-01-17 00:57:00,203.358,203.375,203.352,203.375,52000000.0
2006-01-17 00:58:00,203.355,203.366,203.348,203.351,43500001.0
2006-01-17 00:59:00,203.352,203.367,203.348,203.348,35000000.0
2006-01-17 01:00:00,203.363,203.372,203.363,203.367,13600000.0
2006-01-17 01:01:00,203.353,203.354,203.344,203.353,35500000.0
2006-01-17 01:02:00,203.361,203.361,203.34,203.35,57400000.0
2006-01-17 01:03:00,203.358,203.438,203.358,203.438,26700000.0
2006-01-17 01:04:00,203.436,203.436,203.409,203.414,76400000.0
2006-01-17 01:05:00,203.417,203.437,203.4,203.437,80300000.0
2006-01-17 01:06:00,203.43,203.436,203.396,203.436,42000000.0
2006-01-17 01:07:00,203.457,203.465,203.427,203.427,47200000.0
2006-01-17 01:08:00,203.419,203.424,203.406,203.411,43600000.0
2006-01-17 01:09:00,203.414,203.434,203.395,203.395,31900000.0
2006-01-17 01:10:00,203.386,203.406,203.385,203.392,58600000.0
2006-01-17 01:11:00,203.397,203.412,203.373,203.373,48700000.0
2006-01-17 01:12:00,203.378,203.383,203.372,203.375,73799999.0
2006-01-17 01:13:00,203.38,203.39,203.375,203.39,29800000.0
2006-01-17 01:14:00,203.365,203.393,203.365,203.373,105400000.0
2006-01-17 01:15:00,203.38,203.39,203.38,203.39,6700000.0
2006-01-17 01:16:00,203.375,203.384,203.365,203.381,54299999.0
2006-01-17 01:17:00,203.38,203.385,203.358,203.385,71500002.0
2006-01-17 01:18:00,203.388,203.396,203.369,203.384,49300000.0
2006-01-17 01:19:00,203.379,203.403,203.376,203.401,49200000.0
2006-01-17 01:20:00,203.412,203.412,203.359,203.372,51700000.0
2006-01-17 01:21:00,203.382,203.411,203.382,203.392,44200001.0
2006-01-17 01:22:00,203.381,203.391,203.355,203.355,35400000.0
2006-01-17 01:23:00,203.332,203.387,203.332,203.364,75800001.0
2006-01-17 01:24:00,203.369,203.392,203.368,203.38,61299999.0
2006-01-17 01:25:00,203.362,203.39,203.362,203.371,24800000.0
2006-01-17 01:26:00,203.388,203.388,203.324,203.345,47500000.0
2006-01-17 01:27:00,203.335,203.335,203.264,203.264,83900001.0
2006-01-17 01:28:00,203.238,203.254,203.222,203.237,71299999.0
2006-01-17 01:29:00,203.233,203.261,203.23,203.255,103300001.0
2006-01-17 01:30:00,203.264,203.264,203.225,203.225,59900000.0
2006-01-17 01:31:00,203.215,203.22,203.208,203.211,61700000.0
2006-01-17 01:32:00,203.235,203.263,203.235,203.245,28500000.0
2006-01-17 01:33:00,203.232,203.236,203.217,203.223,42400000.0
2006-01-17 01:34:00,203.235,203.237,203.225,203.225,39900001.0
2006-01-17 01:35:00,203.221,203.229,203.217,203.217,56200000.0
2006-01-17 01:36:00,203.21,203.21,203.154,203.154,53700000.0
2006-01-17 01:37:00,203.157,203.2,203.147,203.196,84199999.0
2006-01-17 01:38:00,203.188,203.198,203.165,203.167,25900000.0
2006-01-17 01:39:00,203.166,203.174,203.153,203.158,42100000.0
2006-01-17 01:40:00,203.16,203.164,203.137,203.138,75600001.0
2006-01-17 01:41:00,203.133,203.14,203.121,203.129,85700000.0
2006-01-17 01:42:00,203.129,203.145,203.114,203.145,12400000.0
2006-01-17 01:43:00,203.139,203.169,203.136,203.169,46300000.0
2006-01-17 01:44:00,203.166,203.188,203.153,203.179,65900001.0
2006-01-17 01:45:00,203.181,203.195,203.178,203.192,52100000.0
2006-01-17 01:46:00,203.191,203.24,203.191,203.24,40700000.0
2006-01-17 01:47:00,203.243,203.285,203.243,203.28,84300001.0
2006-01-17 01:48:00,203.281,203.281,203.254,203.254,16300000.0
2006-01-17 01:49:00,203.268,203.287,203.257,203.282,33700000.0
2006-01-17 01:50:00,203.299,203.341,203.299,203.326,83200000.0
2006-01-17 01:51:00,203.315,203.369,203.315,203.369,55100001.0
2006-01-17 01:52:00,203.365,203.377,203.352,203.36,34800000.0
2006-01-17 01:53:00,203.352,203.367,203.352,203.365,32300000.0
2006-01-17 01:54:00,203.357,203.357,203.276,203.283,67800001.0
2006-01-17 01:55:00,203.278,203.295,203.258,203.258,61199999.0
2006-01-17 01:56:00,203.241,203.259,203.232,203.24,41900001.0
2006-01-17 01:57:00,203.236,203.254,203.223,203.23,56100000.0
2006-01-17 01:58:00,203.217,203.226,203.205,203.226,103600000.0
2006-01-17 01:59:00,203.228,203.249,203.225,203.225,67600001.0
2006-01-17 02:00:00,203.224,203.257,203.224,203.249,21600000.0
2006-01-17 02:01:00,203.262,203.302,203.262,203.285,42800001.0
2006-01-17 02:02:00,203.295,203.295,203.258,203.265,24100000.0
2006-01-17 02:03:00,203.253,203.253,203.197,203.197,85900001.0
2006-01-17 02:04:00,203.187,203.201,203.152,203.199,27700000.0
2006-01-17 02:05:00,203.235,203.259,203.235,203.246,70000000.0
2006-01-17 02:06:00,203.254,203.266,203.251,203.255,26100000.0
2006-01-17 02:07:00,203.255,203.255,203.231,203.231,26500000.0
2006-01-17 02:08:00,203.229,203.245,203.189,203.189,76900001.0
2006-01-17 02:09:00,203.178,203.178,203.148,203.148,46400001.0
2006-01-17 02:10:00,203.146,203.186,203.146,203.186,48300000.0
2006-01-17 02:11:00,203.2,203.25,203.2,203.25,58600000.0
2006-01-17 02:12:00,203.258,203.291,203.258,203.282,44000000.0
2006-01-17 02:13:00,203.242,203.242,203.186,203.195,27800000.0
2006-01-17 02:14:00,203.206,203.247,203.203,203.247,34200000.0
2006-01-17 02:15:00,203.26,203.26,203.219,203.23,68099999.0
2006-01-17 02:16:00,203.247,203.272,203.247,203.261,42800000.0
2006-01-17 02:17:00,203.268,203.287,203.248,203.282,39400000.0
2006-01-17 02:18:00,203.282,203.314,203.282,203.299,48300000.0
2006-01-17 02:19:00,203.298,203.312,203.295,203.296,44800001.0
2006-01-17 02:20:00,203.309,203.329,203.309,203.323,34300000.0
2006-01-17 02:21:00,203.328,203.373,203.314,203.373,25400000.0
2006-01-17 02:22:00,203.356,203.385,203.324,203.324,36300000.0
2006-01-17 02:23:00,203.301,203.325,203.286,203.325,38000000.0
2006-01-17 02:24:00,203.35,203.361,203.309,203.309,33500000.0
2006-01-17 02:25:00,203.299,203.299,203.246,203.248,76800000.0
2006-01-17 02:26:00,203.255,203.293,203.249,203.249,43800000.0
2006-01-17 02:27:00,203.24,203.252,203.238,203.249,56000000.0
2006-01-17 02:28:00,203.243,203.243,203.194,203.194,61800000.0
2006-01-17 02:29:00,203.185,203.217,203.18,203.204,35800000.0
2006-01-17 02:30:00,203.215,203.275,203.215,203.215,61400000.0
2006-01-17 02:31:00,203.234,203.234,203.205,203.207,28900000.0
2006-01-17 02:32:00,203.198,203.224,203.195,203.224,40599999.0
2006-01-17 02:33:00,203.24,203.247,203.216,203.216,33200000.0
2006-01-17 02:34:00,203.215,203.232,203.209,203.221,59200001.0
2006-01-17 02:35:00,203.209,203.219,203.2,203.208,69500001.0
2006-01-17 02:36:00,203.213,203.248,203.213,203.248,26700000.0
2006-01-17 02:37:00,203.26,203.283,203.251,203.27,77900001.0
2006-01-17 02:38:00,203.26,203.277,203.245,203.245,41600000.0
2006-01-17 02:39:00,203.248,203.258,203.236,203.258,81700000.0
2006-01-17 02:40:00,203.263,203.276,203.26,203.265,67200000.0
2006-01-17 02:41:00,203.293,203.305,203.281,203.295,56900000.0
2006-01-17 02:42:00,203.29,203.29,203.279,203.279,39600000.0
2006-01-17 02:43:00,203.303,203.31,203.27,203.281,42900001.0
2006-01-17 02:44:00,203.264,203.282,203.262,203.265,46500000.0
2006-01-17 02:45:00,203.243,203.26,203.239,203.26,40200000.0
2006-01-17 02:46:00,203.257,203.277,203.257,203.257,76200001.0
2006-01-17 02:47:00,203.264,203.274,203.261,203.273,63500000.0
2006-01-17 02:48:00,203.27,203.29,203.263,203.263,35800000.0
2006-01-17 02:49:00,203.265,203.28,203.263,203.277,38600000.0
2006-01-17 02:50:00,203.283,203.315,203.283,203.315,79600001.0
2006-01-17 02:51:00,203.35,203.369,203.339,203.355,30600000.0
2006-01-17 02:52:00,203.352,203.39,203.347,203.356,34100000.0
2006-01-17 02:53:00,203.346,203.383,203.346,203.355,50200000.0
2006-01-17 02:54:00,203.359,203.41,203.359,203.405,42000000.0
2006-01-17 02:55:00,203.36,203.366,203.318,203.366,87600001.0
2006-01-17 02:56:00,203.369,203.376,203.33,203.34,68400000.0
2006-01-17 02:57:00,203.344,203.344,203.299,203.322,37700000.0
2006-01-17 02:58:00,203.326,203.326,203.308,203.323,27300000.0
2006-01-17 02:59:00,203.319,203.324,203.303,203.319,56400000.0
2006-01-17 03:00:00,203.29,203.29,203.254,203.258,49300000.0
2006-01-17 03:01:00,203.282,203.305,203.282,203.3,48700000.0
2006-01-17 03:02:00,203.311,203.341,203.311,203.318,84299999.0
2006-01-17 03:03:00,203.33,203.338,203.285,203.292,28500000.0
2006-01-17 03:04:00,203.273,203.294,203.248,203.251,61100000.0
2006-01-17 03:05:00,203.226,203.226,203.195,203.195,69200000.0
2006-01-17 03:06:00,203.196,203.225,203.196,203.225,51200000.0
2006-01-17 03:07:00,203.213,203.219,203.179,203.179,41900000.0
2006-01-17 03:08:00,203.181,203.193,203.171,203.186,51000000.0
2006-01-17 03:09:00,203.193,203.209,203.187,203.198,55500000.0
2006-01-17 03:10:00,203.184,203.205,203.178,203.195,59000000.0
2006-01-17 03:11:00,203.199,203.213,203.185,203.195,40100000.0
2006-01-17 03:12:00,203.21,203.226,203.21,203.212,37300000.0
2006-01-17 03:13:00,203.215,203.223,203.209,203.218,28100000.0
2006-01-17 03:14:00,203.214,203.249,203.214,203.242,68900001.0
2006-01-17 03:15:00,203.245,203.262,203.214,203.227,41400000.0
2006-01-17 03:16:00,203.22,203.23,203.206,203.228,26400000.0
2006-01-17 03:17:00,203.222,203.236,203.207,203.235,27900000.0
2006-01-17 03:18:00,203.244,203.252,203.228,203.228,62200001.0
2006-01-17 03:19:00,203.228,203.233,203.217,203.233,41800000.0
2006-01-17 03:20:00,203.218,203.227,203.206,203.214,25300000.0
2006-01-17 03:21:00,203.227,203.227,203.19,203.205,80899999.0
2006-01-17 03:22:00,203.195,203.199,203.181,203.182,40900000.0
2006-01-17 03:23:00,203.207,203.222,203.187,203.187,77800001.0
2006-01-17 03:24:00,203.182,203.206,203.182,203.186,76700000.0
2006-01-17 03:25:00,203.167,203.167,203.151,203.151,57399999.0
2006-01-17 03:26:00,203.141,203.145,203.139,203.145,35500000.0
2006-01-17 03:27:00,203.141,203.152,203.141,203.147,42700001.0
2006-01-17 03:28:00,203.156,203.161,203.141,203.16,56100000.0
2006-01-17 03:29:00,203.163,203.164,203.152,203.162,55200000.0
2006-01-17 03:30:00,203.151,203.157,203.136,203.136,31100000.0
2006-01-17 03:31:00,203.153,203.153,203.121,203.15,53799999.0
2006-01-17 03:32:00,203.15,203.15,203.132,203.132,44800000.0
2006-01-17 03:33:00,203.138,203.149,203.133,203.149,74400001.0
2006-01-17 03:34:00,203.146,203.149,203.131,203.132,75000000.0
2006-01-17 03:35:00,203.108,203.108,203.072,203.072,34600000.0
2006-01-17 03:36:00,203.083,203.098,203.077,203.096,73500001.0
2006-01-17 03:37:00,203.09,203.114,203.09,203.101,57499999.0
2006-01-17 03:38:00,203.113,203.123,203.1,203.101,25600000.0
2006-01-17 03:39:00,203.086,203.105,203.081,203.105,48200000.0
2006-01-17 03:40:00,203.089,203.092,203.068,203.084,57400000.0
2006-01-17 03:41:00,203.078,203.085,203.058,203.069,39200000.0
2006-01-17 03:42:00,203.076,203.088,203.068,203.068,83399999.0
2006-01-17 03:43:00,203.07,203.092,203.06,203.092,37800000.0
2006-01-17 03:44:00,203.099,203.106,203.09,203.093,71100000.0
2006-01-17 03:45:00,203.075,203.093,203.04,203.04,36799999.0
2006-01-17 03:46:00,203.025,203.061,203.025,203.055,66100001.0
2006-01-17 03:47:00,203.074,203.103,203.067,203.096,68300000.0
2006-01-17 03:48:00,203.074,203.104,203.063,203.096,49900000.0
2006-01-17 03:49:00,203.081,203.081,203.033,203.033,28500000.0
2006-01-17 03:50:00,203.033,203.045,203.019,203.045,73300001.0
2006-01-17 03:51:00,203.036,203.039,202.979,202.979,71300000.0
2006-01-17 03:52:00,202.969,202.988,202.966,202.982,44500000.0
2006-01-17 03:53:00,202.977,202.977,202.952,202.968,28400000.0
2006-01-17 03:54:00,202.977,202.977,202.952,202.964,47600000.0
2006-01-17 03:55:00,202.973,202.973,202.918,202.924,25900000.0
2006-01-17 03:56:00,202.915,202.926,202.847,202.863,40000000.0
2006-01-17 03:57:00,202.872,202.911,202.872,202.884,43400000.0
2006-01-17 03:58:00,202.882,202.894,202.881,202.889,37500000.0
2006-01-17 03:59:00,202.889,202.916,202.886,202.886,54200001.0
2006-01-17 04:00:00,202.869,202.889,202.864,202.884,41500000.0
2006-01-17 04:01:00,202.884,202.907,202.884,202.901,53100001.0
2006-01-17 04:02:00,202.921,202.953,202.913,202.945,55300000.0
2006-01-17 04:03:00,202.949,202.988,202.949,202.988,58100001.0
2006-01-17 04:04:00,202.986,203.001,202.97,202.983,35300000.0
2006-01-17 04:05:00,202.973,202.997,202.968,202.979,80900000.0
2006-01-17 04:06:00,202.986,202.986,202.961,202.975,36700000.0
2006-01-17 04:07:00,202.985,202.985,202.94,202.941,55800001.0
2006-01-17 04:08:00,202.948,202.978,202.94,202.978,67200000.0
2006-01-17 04:09:00,202.977,202.992,202.972,202.981,70200001.0
2006-01-17 04:10:00,202.998,203.012,202.989,202.989,40600000.0
2006-01-17 04:11:00,202.996,203.035,202.996,203.015,47200000.0
2006-01-17 04:12:00,203.011,203.044,203.006,203.006,78100000.0
2006-01-17 04:13:00,203.006,203.011,202.993,203.0,66700000.0
2006-01-17 04:14:00,202.992,203.016,202.992,203.007,79900000.0
2006-01-17 04:15:00,203.012,203.058,203.01,203.058,52700000.0
2006-01-17 04:16:00,203.052,203.072,203.022,203.022,27400000.0
2006-01-17 04:17:00,203.021,203.04,203.018,203.02,33100000.0
2006-01-17 04:18:00,203.014,203.022,202.99,202.99,36600000.0
2006-01-17 04:19:00,202.967,202.967,202.919,202.955,42300000.0
2006-01-17 04:20:00,202.951,202.959,202.939,202.939,43700000.0
2006-01-17 04:21:00,202.945,202.973,202.945,202.958,27400000.0
2006-01-17 04:22:00,202.95,202.979,202.95,202.972,66100000.0
2006-01-17 04:23:00,202.986,202.986,202.965,202.975,39800000.0
2006-01-17 04:24:00,202.985,202.99,202.971,202.983,72100001.0
2006-01-17 04:25:00,202.967,202.98,202.967,202.977,26100000.0
2006-01-17 04:26:00,202.98,202.986,202.962,202.971,63000000.0
2006-01-17 04:27:00,202.96,202.988,202.959,202.973,29000000.0
2006-01-17 04:28:00,202.969,202.986,202.968,202.97,46899999.0
2006-01-17 04:29:00,202.957,202.957,202.923,202.923,22900000.0
2006-01-17 04:30:00,202.916,202.935,202.9,202.932,24600000.0
2006-01-17 04:31:00,202.924,202.949,202.906,202.946,46900000.0
2006-01-17 04:32:00,202.945,202.955,202.921,202.921,38000000.0
2006-01-17 04:33:00,202.908,202.92,202.895,202.906,42600000.0
2006-01-17 04:34:00,202.907,202.916,202.901,202.905,25000000.0
2006-01-17 04:35:00,202.912,202.915,202.897,202.907,66899999.0
2006-01-17 04:36:00,202.897,202.919,202.893,202.897,44500000.0
2006-01-17 04:37:00,202.894,202.911,202.893,202.893,42600000.0
2006-01-17 04:38:00,202.9,202.902,202.86,202.885,42700000.0
2006-01-17 04:39:00,202.893,202.903,202.881,202.901,27300000.0
2006-01-17 04:40:00,202.889,202.889,202.859,202.872,54600000.0
2006-01-17 04:41:00,202.889,202.907,202.885,202.892,55000000.0
2006-01-17 04:42:00,202.895,202.923,202.895,202.897,73300000.0
2006-01-17 04:43:00,202.91,202.92,202.9,202.905,42800000.0
2006-01-17 04:44:00,202.916,202.916,202.886,202.905,54200000.0
2006-01-17 04:45:00,202.9,202.915,202.894,202.894,39900000.0
2006-01-17 04:46:00,202.882,202.882,202.865,202.865,28900000.0
2006-01-17 04:47:00,202.876,202.876,202.865,202.876,28400000.0
2006-01-17 04:48:00,202.887,202.887,202.859,202.861,60199999.0
2006-01-17 04:49:00,202.858,202.892,202.858,202.89,23200000.0
2006-01-17 04:50:00,202.897,202.898,202.884,202.884,45500000.0
2006-01-17 04:51:00,202.864,202.864,202.835,202.857,50500000.0
2006-01-17 04:52:00,202.859,202.873,202.836,202.836,48200000.0
2006-01-17 04:53:00,202.847,202.857,202.842,202.844,52300000.0
2006-01-17 04:54:00,202.854,202.875,202.847,202.868,63400001.0
2006-01-17 04:55:00,202.863,202.869,202.84,202.84,43000000.0
2006-01-17 04:56:00,202.848,202.864,202.845,202.85,34800000.0
2006-01-17 04:57:00,202.859,202.868,202.844,202.845,35400000.0
2006-01-17 04:58:00,202.834,202.875,202.834,202.864,88199999.0
2006-01-17 04:59:00,202.869,202.89,202.858,202.89,18600000.0
2006-01-17 05:00:00,202.906,202.909,202.883,202.895,31400000.0
2006-01-17 05:01:00,202.888,202.888,202.874,202.878,61500000.0
2006-01-17 05:02:00,202.862,202.862,202.829,202.84,69500000.0
2006-01-17 05:03:00,202.842,202.852,202.835,202.852,63800000.0
2006-01-17 05:04:00,202.845,202.853,202.84,202.853,23900000.0
2006-01-17 05:05:00,202.862,202.864,202.853,202.864,38600000.0
2006-01-17 05:06:00,202.864,202.888,202.854,202.854,52100000.0
2006-01-17 05:07:00,202.843,202.843,202.797,202.797,30700000.0
2006-01-17 05:08:00,202.815,202.832,202.788,202.793,50600000.0
2006-01-17 05:09:00,202.802,202.825,202.793,202.825,50800000.0
2006-01-17 05:10:00,202.834,202.868,202.83,202.852,30200000.0
2006-01-17 05:11:00,202.846,202.902,202.832,202.902,50000000.0
2006-01-17 05:12:00,202.901,202.902,202.872,202.89,61599999.0
2006-01-17 05:13:00,202.875,202.875,202.851,202.854,40300001.0
2006-01-17 05:14:00,202.864,202.872,202.854,202.864,94199999.0
2006-01-17 05:15:00,202.852,202.852,202.828,202.828,54200002.0
2006-01-17 05:16:00,202.842,202.879,202.842,202.877,28400000.0
2006-01-17 05:17:00,202.869,202.874,202.855,202.862,15900000.0
2006-01-17 05:18:00,202.867,202.873,202.858,202.858,84700000.0
2006-01-17 05:19:00,202.862,202.865,202.831,202.844,47100000.0
2006-01-17 05:20:00,202.854,202.861,202.84,202.851,57100000.0
2006-01-17 05:21:00,202.854,202.866,202.823,202.823,53400001.0
2006-01-17 05:22:00,202.83,202.867,202.828,202.853,36700000.0
2006-01-17 05:23:00,202.863,202.898,202.85,202.888,58600000.0
2006-01-17 05:24:00,202.899,202.904,202.886,202.891,31600000.0
2006-01-17 05:25:00,202.894,202.901,202.868,202.901,59300000.0
2006-01-17 05:26:00,202.897,202.904,202.886,202.886,40700000.0
2006-01-17 05:27:00,202.89,202.9,202.882,202.89,55899999.0
2006-01-17 05:28:00,202.893,202.893,202.88,202.887,26000000.0
2006-01-17 05:29:00,202.884,202.911,202.884,202.892,58300000.0
2006-01-17 05:30:00,202.909,202.917,202.887,202.894,50900001.0
2006-01-17 05:31:00,202.887,202.887,202.874,202.874,24400000.0
2006-01-17 05:32:00,202.895,202.897,202.885,202.887,74300000.0
2006-01-17 05:33:00,202.885,202.913,202.885,202.906,59500001.0
2006-01-17 05:34:00,202.91,202.91,202.91,202.91,12900000.0
2006-01-17 05:35:00,202.909,202.909,202.864,202.882,55800000.0
2006-01-17 05:36:00,202.883,202.924,202.883,202.915,62200001.0
2006-01-17 05:37:00,202.913,202.913,202.877,202.889,38300000.0
2006-01-17 05:38:00,202.894,202.936,202.894,202.926,81200001.0
2006-01-17 05:39:00,202.92,202.925,202.918,202.918,44900000.0
2006-01-17 05:40:00,202.925,202.958,202.925,202.957,46600000.0
2006-01-17 05:41:00,202.95,203.005,202.95,203.005,83800000.0
2006-01-17 05:42:00,203.006,203.04,203.005,203.037,78800000.0
2006-01-17 05:43:00,203.026,203.037,203.016,203.021,31800000.0
2006-01-17 05:44:00,203.021,203.021,202.993,203.008,33500000.0
2006-01-17 05:45:00,203.015,203.015,203.01,203.01,32200000.0
2006-01-17 05:46:00,203.006,203.031,203.003,203.003,69400000.0
2006-01-17 05:47:00,203.007,203.014,202.994,202.994,33300000.0
2006-01-17 05:48:00,203.009,203.019,203.0,203.019,66999999.0
2006-01-17 05:49:00,203.023,203.043,203.017,203.043,29900000.0
2006-01-17 05:50:00,203.027,203.049,203.024,203.041,52700000.0
2006-01-17 05:51:00,203.035,203.064,203.02,203.033,40900000.0
2006-01-17 05:52:00,203.05,203.05,203.03,203.05,82100000.0
2006-01-17 05:53:00,203.044,203.055,203.044,203.047,11600000.0
2006-01-17 05:54:00,203.032,203.039,203.032,203.032,16300000.0
2006-01-17 05:55:00,203.026,203.044,203.026,203.038,42100000.0
2006-01-17 05:56:00,203.039,203.051,203.028,203.028,52800000.0
2006-01-17 05:57:00,203.045,203.045,203.025,203.025,52500000.0
2006-01-17 05:58:00,203.037,203.042,203.028,203.032,62400000.0
2006-01-17 05:59:00,203.03,203.042,203.025,203.03,67600000.0
2006-01-17 06:00:00,203.03,203.04,203.015,203.023,35100000.0
2006-01-17 06:01:00,203.036,203.037,203.017,203.028,61100000.0
2006-01-17 06:02:00,203.03,203.038,203.025,203.035,47000000.0
2006-01-17 06:03:00,203.026,203.041,203.026,203.031,40100000.0
2006-01-17 06:04:00,203.024,203.024,202.995,203.002,59500001.0
2006-01-17 06:05:00,202.996,203.003,202.99,203.003,47799999.0
2006-01-17 06:06:00,202.998,203.001,202.979,202.985,85500001.0
2006-01-17 06:07:00,202.995,203.01,202.995,203.01,36199999.0
2006-01-17 06:08:00,202.993,203.02,202.993,203.02,38800000.0
2006-01-17 06:09:00,203.015,203.044,203.015,203.034,76600000.0
2006-01-17 06:10:00,203.027,203.046,203.024,203.044,72100000.0
2006-01-17 06:11:00,203.039,203.056,203.039,203.048,58800000.0
2006-01-17 06:12:00,203.045,203.053,203.045,203.053,5600000.0
2006-01-17 06:13:00,203.032,203.032,203.017,203.024,32700000.0
2006-01-17 06:14:00,203.026,203.048,203.026,203.042,63700000.0
2006-01-17 06:15:00,203.045,203.049,203.035,203.035,36600000.0
2006-01-17 06:16:00,203.034,203.04,203.029,203.039,40400000.0
2006-01-17 06:17:00,203.04,203.04,202.988,202.988,25700000.0
2006-01-17 06:18:00,202.966,202.983,202.966,202.981,45900000.0
2006-01-17 06:19:00,202.989,203.0,202.958,202.98,64399999.0
2006-01-17 06:20:00,202.972,202.972,202.927,202.94,64100000.0
2006-01-17 06:21:00,202.928,202.941,202.911,202.911,66800000.0
2006-01-17 06:22:00,202.902,202.939,202.902,202.92,34500000.0
2006-01-17 06:23:00,202.946,202.959,202.945,202.95,63400000.0
2006-01-17 06:24:00,202.936,202.947,202.936,202.94,23200000.0
2006-01-17 06:25:00,202.935,202.944,202.932,202.932,44700000.0
2006-01-17 06:26:00,202.928,202.977,202.928,202.977,66200000.0
2006-01-17 06:27:00,202.962,202.971,202.93,202.933,69800000.0
2006-01-17 06:28:00,202.922,202.943,202.922,202.933,52399999.0
2006-01-17 06:29:00,202.933,202.95,202.927,202.95,80700000.0
2006-01-17 06:30:00,202.957,202.971,202.957,202.963,57300001.0
2006-01-17 06:31:00,202.966,202.975,202.949,202.949,76600000.0
2006-01-17 06:32:00,202.925,202.944,202.925,202.93,110300001.0
2006-01-17 06:33:00,202.934,202.948,202.924,202.945,38800000.0
2006-01-17 06:34:00,202.944,202.956,202.929,202.956,32800000.0
2006-01-17 06:35:00,202.959,202.989,202.959,202.971,48000000.0
2006-01-17 06:36:00,202.982,202.984,202.958,202.964,30800000.0
2006-01-17 06:37:00,202.955,202.955,202.933,202.933,30100000.0
2006-01-17 06:38:00,202.953,202.982,202.953,202.968,44200000.0
2006-01-17 06:39:00,202.967,202.991,202.964,202.964,75000001.0
2006-01-17 06:40:00,202.951,202.969,202.949,202.957,62700000.0
2006-01-17 06:41:00,202.956,202.973,202.956,202.965,35900001.0
2006-01-17 06:42:00,202.956,202.982,202.956,202.974,55100000.0
2006-01-17 06:43:00,202.968,202.976,202.953,202.953,57900001.0
2006-01-17 06:44:00,202.953,202.955,202.95,202.955,83200003.0
2006-01-17 06:45:00,202.957,202.964,202.946,202.964,23500000.0
2006-01-17 06:46:00,202.95,202.951,202.938,202.938,91400000.0
2006-01-17 06:47:00,202.925,202.937,202.912,202.937,39100000.0
2006-01-17 06:48:00,202.95,202.982,202.95,202.982,40900000.0
2006-01-17 06:49:00,202.952,202.984,202.95,202.973,29500000.0
2006-01-17 06:50:00,202.961,202.985,202.958,202.968,32600000.0
2006-01-17 06:51:00,202.99,202.996,202.972,202.975,82800001.0
2006-01-17 06:52:00,202.967,202.985,202.965,202.972,50700000.0
2006-01-17 06:53:00,202.976,202.983,202.967,202.975,22700000.0
2006-01-17 06:54:00,202.942,202.952,202.942,202.948,36200000.0
2006-01-17 06:55:00,202.945,202.957,202.941,202.947,59600000.0
2006-01-17 06:56:00,202.962,202.98,202.955,202.98,57700000.0
2006-01-17 06:57:00,202.993,202.994,202.98,202.994,45800000.0
2006-01-17 06:58:00,202.98,202.991,202.956,202.968,19600000.0
2006-01-17 06:59:00,202.968,202.985,202.965,202.975,25800000.0
2006-01-17 07:00:00,202.97,202.985,202.965,202.968,35999999.0
2006-01-17 07:01:00,202.992,203.029,202.992,203.017,22100000.0
2006-01-17 07:02:00,203.031,203.05,203.006,203.016,63700000.0
2006-01-17 07:03:00,203.022,203.034,203.022,203.029,20500000.0
2006-01-17 07:04:00,203.019,203.047,203.019,203.043,22500000.0
2006-01-17 07:05:00,203.061,203.086,203.043,203.086,88000000.0
2006-01-17 07:06:00,203.082,203.121,203.082,203.101,65600000.0
2006-01-17 07:07:00,203.107,203.119,203.084,203.119,66200001.0
2006-01-17 07:08:00,203.144,203.144,203.092,203.093,47200000.0
2006-01-17 07:09:00,203.104,203.104,203.065,203.065,31100000.0
2006-01-17 07:10:00,203.076,203.095,203.076,203.087,30200000.0
2006-01-17 07:11:00,203.093,203.126,203.093,203.12,43800000.0
2006-01-17 07:12:00,203.118,203.132,203.107,203.13,62800000.0
2006-01-17 07:13:00,203.106,203.109,203.083,203.109,65300000.0
2006-01-17 07:14:00,203.107,203.107,203.096,203.096,50300000.0
2006-01-17 07:15:00,203.091,203.095,203.078,203.078,47800000.0
2006-01-17 07:16:00,203.073,203.091,203.069,203.08,45500000.0
2006-01-17 07:17:00,203.078,203.092,203.078,203.079,36500000.0
2006-01-17 07:18:00,203.081,203.1,203.081,203.095,26600000.0
2006-01-17 07:19:00,203.113,203.12,203.096,203.12,56199999.0
2006-01-17 07:20:00,203.115,203.124,203.103,203.124,14500000.0
2006-01-17 07:21:00,203.119,203.134,203.119,203.123,19600000.0
2006-01-17 07:22:00,203.12,203.12,203.11,203.115,40000000.0
2006-01-17 07:23:00,203.115,203.118,203.09,203.111,38900000.0
2006-01-17 07:24:00,203.125,203.133,203.105,203.105,31300000.0
2006-01-17 07:25:00,203.089,203.123,203.089,203.123,51600000.0
2006-01-17 07:26:00,203.137,203.137,203.104,203.117,54500000.0
2006-01-17 07:27:00,203.113,203.119,203.106,203.119,22100000.0
2006-01-17 07:28:00,203.115,203.115,203.084,203.088,41700000.0
2006-01-17 07:29:00,203.105,203.112,203.092,203.112,67600002.0
2006-01-17 07:30:00,203.11,203.12,203.105,203.11,42200000.0
2006-01-17 07:31:00,203.113,203.113,203.091,203.098,91900001.0
2006-01-17 07:32:00,203.088,203.118,203.08,203.118,23700000.0
2006-01-17 07:33:00,203.117,203.146,203.117,203.132,33600000.0
2006-01-17 07:34:00,203.126,203.157,203.116,203.141,16500000.0
2006-01-17 07:35:00,203.149,203.153,203.124,203.14,41900000.0
2006-01-17 07:36:00,203.151,203.151,203.114,203.12,71300000.0
2006-01-17 07:37:00,203.114,203.134,203.112,203.118,76000000.0
2006-01-17 07:38:00,203.108,203.114,203.105,203.11,67000000.0
2006-01-17 07:39:00,203.113,203.136,203.112,203.127,61100000.0
2006-01-17 07:40:00,203.139,203.141,203.116,203.126,37400000.0
2006-01-17 07:41:00,203.134,203.147,203.134,203.143,44100000.0
2006-01-17 07:42:00,203.174,203.182,203.157,203.175,52600000.0
2006-01-17 07:43:00,203.192,203.194,203.167,203.183,85699998.0
2006-01-17 07:44:00,203.202,203.233,203.202,203.223,42500000.0
2006-01-17 07:45:00,203.231,203.231,203.186,203.202,104699999.0
2006-01-17 07:46:00,203.205,203.216,203.195,203.215,37200000.0
2006-01-17 07:47:00,203.22,203.232,203.208,203.218,68100001.0
2006-01-17 07:48:00,203.199,203.235,203.19,203.235,57900000.0
2006-01-17 07:49:00,203.233,203.233,203.214,203.219,30700000.0
2006-01-17 07:50:00,203.223,203.245,203.221,203.241,64200001.0
2006-01-17 07:51:00,203.248,203.248,203.216,203.223,76800000.0
2006-01-17 07:52:00,203.208,203.233,203.199,203.199,93200000.0
2006-01-17 07:53:00,203.207,203.235,203.195,203.195,37300000.0
2006-01-17 07:54:00,203.192,203.244,203.192,203.244,19100000.0
2006-01-17 07:55:00,203.216,203.261,203.216,203.252,62600000.0
2006-01-17 07:56:00,203.251,203.271,203.248,203.252,56700001.0
2006-01-17 07:57:00,203.263,203.302,203.263,203.277,101100000.0
2006-01-17 07:58:00,203.275,203.281,203.267,203.27,80800000.0
2006-01-17 07:59:00,203.255,203.255,203.225,203.248,38300000.0
2006-01-17 08:00:00,203.252,203.264,203.248,203.253,42700000.0
2006-01-17 08:01:00,203.259,203.271,203.25,203.253,27600000.0
2006-01-17 08:02:00,203.253,203.253,203.237,203.24,78099999.0
2006-01-17 08:03:00,203.235,203.243,203.227,203.243,15500000.0
2006-01-17 08:04:00,203.229,203.256,203.229,203.241,33000000.0
2006-01-17 08:05:00,203.233,203.233,203.213,203.213,60900000.0
2006-01-17 08:06:00,203.224,203.231,203.21,203.231,36400000.0
2006-01-17 08:07:00,203.228,203.246,203.226,203.232,41300000.0
2006-01-17 08:08:00,203.247,203.248,203.224,203.226,48200000.0
2006-01-17 08:09:00,203.236,203.242,203.218,203.233,56599999.0
2006-01-17 08:10:00,203.248,203.27,203.247,203.27,34700000.0
2006-01-17 08:11:00,203.286,203.286,203.251,203.251,37300000.0
2006-01-17 08:12:00,203.248,203.258,203.236,203.238,70299999.0
2006-01-17 08:13:00,203.238,203.238,203.22,203.22,34700001.0
2006-01-17 08:14:00,203.215,203.227,203.215,203.22,32000000.0
2006-01-17 08:15:00,203.205,203.205,203.182,203.182,33700000.0
2006-01-17 08:16:00,203.186,203.199,203.173,203.173,31800000.0
2006-01-17 08:17:00,203.186,203.196,203.18,203.183,69900000.0
2006-01-17 08:18:00,203.174,203.174,203.155,203.155,49500000.0
2006-01-17 08:19:00,203.158,203.174,203.156,203.16,62200000.0
2006-01-17 08:20:00,203.164,203.167,203.124,203.124,50300000.0
2006-01-17 08:21:00,203.111,203.112,203.088,203.088,51499999.0
2006-01-17 08:22:00,203.081,203.103,203.08,203.09,26500000.0
2006-01-17 08:23:00,203.094,203.106,203.093,203.106,115100000.0
2006-01-17 08:24:00,203.127,203.136,203.127,203.128,34900000.0
2006-01-17 08:25:00,203.106,203.121,203.102,203.109,51700001.0
2006-01-17 08:26:00,203.104,203.128,203.104,203.128,63899999.0
2006-01-17 08:27:00,203.141,203.183,203.141,203.176,22600000.0
2006-01-17 08:28:00,203.201,203.243,203.201,203.227,39800000.0
2006-01-17 08:29:00,203.234,203.234,203.175,203.178,20200000.0
2006-01-17 08:30:00,203.169,203.174,203.145,203.174,34600000.0
2006-01-17 08:31:00,203.174,203.174,203.152,203.172,29100000.0
2006-01-17 08:32:00,203.179,203.205,203.171,203.179,103900001.0
2006-01-17 08:33:00,203.181,203.202,203.177,203.181,68000000.0
2006-01-17 08:34:00,203.189,203.192,203.178,203.188,115600000.0
2006-01-17 08:35:00,203.167,203.178,203.167,203.177,39600000.0
2006-01-17 08:36:00,203.171,203.185,203.157,203.157,43600000.0
2006-01-17 08:37:00,203.126,203.126,203.086,203.086,96400000.0
2006-01-17 08:38:00,203.083,203.087,203.037,203.048,35900000.0
2006-01-17 08:39:00,203.042,203.049,203.03,203.03,63000000.0
2006-01-17 08:40:00,203.043,203.068,203.043,203.068,31300000.0
2006-01-17 08:41:00,203.07,203.08,203.07,203.07,34399999.0
2006-01-17 08:42:00,203.086,203.105,203.081,203.084,57300001.0
2006-01-17 08:43:00,203.086,203.098,203.072,203.072,89900000.0
2006-01-17 08:44:00,203.105,203.129,203.098,203.098,41700000.0
2006-01-17 08:45:00,203.085,203.096,203.071,203.079,18500000.0
2006-01-17 08:46:00,203.069,203.078,203.057,203.064,29700000.0
2006-01-17 08:47:00,203.05,203.065,202.979,202.979,35000000.0
2006-01-17 08:48:00,202.971,202.977,202.943,202.965,62200000.0
2006-01-17 08:49:00,202.954,202.972,202.954,202.954,45500000.0
2006-01-17 08:50:00,202.955,202.964,202.933,202.95,26800000.0
2006-01-17 08:51:00,202.942,202.953,202.927,202.94,61400000.0
2006-01-17 08:52:00,202.94,202.94,202.886,202.911,92900000.0
2006-01-17 08:53:00,202.889,202.921,202.889,202.918,27100000.0
2006-01-17 08:54:00,202.904,202.927,202.904,202.922,45200000.0
2006-01-17 08:55:00,202.922,202.937,202.909,202.937,66099999.0
2006-01-17 08:56:00,202.93,202.957,202.93,202.949,45400000.0
2006-01-17 08:57:00,202.955,203.005,202.955,203.005,50299999.0
2006-01-17 08:58:00,202.993,203.038,202.972,202.972,33100000.0
2006-01-17 08:59:00,202.967,202.967,202.9,202.9,45700000.0
2006-01-17 09:00:00,202.898,202.93,202.893,202.893,32700000.0
2006-01-17 09:01:00,202.876,202.908,202.876,202.89,78399998.0
2006-01-17 09:02:00,202.899,202.911,202.877,202.883,58699999.0
2006-01-17 09:03:00,202.876,202.89,202.866,202.89,39100000.0
2006-01-17 09:04:00,202.883,202.904,202.867,202.867,53600000.0
2006-01-17 09:05:00,202.863,202.926,202.863,202.925,52000001.0
2006-01-17 09:06:00,202.911,202.933,202.902,202.931,41500000.0
2006-01-17 09:07:00,202.918,202.918,202.903,202.909,53700000.0
2006-01-17 09:08:00,202.911,202.921,202.894,202.894,47700001.0
2006-01-17 09:09:00,202.909,202.922,202.889,202.889,60300000.0
2006-01-17 09:10:00,202.911,202.924,202.895,202.924,17100000.0
2006-01-17 09:11:00,202.936,202.947,202.928,202.936,31500000.0
2006-01-17 09:12:00,202.942,202.978,202.942,202.972,77700000.0
2006-01-17 09:13:00,202.968,203.024,202.968,203.024,42299999.0
2006-01-17 09:14:00,203.032,203.059,203.02,203.027,29300000.0
2006-01-17 09:15:00,203.009,203.055,203.009,203.052,29400000.0
2006-01-17 09:16:00,203.056,203.065,203.051,203.059,20800000.0
2006-01-17 09:17:00,203.049,203.049,203.04,203.048,55999999.0
2006-01-17 09:18:00,203.026,203.026,202.946,202.967,36500000.0
2006-01-17 09:19:00,202.923,202.923,202.841,202.88,41700000.0
2006-01-17 09:20:00,202.897,202.897,202.832,202.86,47000000.0
2006-01-17 09:21:00,202.85,202.885,202.844,202.88,32500000.0
2006-01-17 09:22:00,202.878,202.911,202.874,202.874,47900000.0
2006-01-17 09:23:00,202.891,202.91,202.891,202.902,34500000.0
2006-01-17 09:24:00,202.911,202.935,202.91,202.935,35600000.0
2006-01-17 09:25:00,202.934,202.939,202.902,202.929,38900000.0
2006-01-17 09:26:00,202.943,202.943,202.885,202.885,39300000.0
2006-01-17 09:27:00,202.864,202.864,202.763,202.766,54100000.0
2006-01-17 09:28:00,202.785,202.829,202.785,202.829,29200000.0
2006-01-17 09:29:00,202.806,202.827,202.806,202.816,33000000.0
2006-01-17 09:30:00,202.809,202.831,202.804,202.82,71899999.0
2006-01-17 09:31:00,202.836,202.849,202.822,202.841,48000000.0
2006-01-17 09:32:00,202.849,202.852,202.791,202.791,45500000.0
2006-01-17 09:33:00,202.8,202.814,202.7,202.7,55800001.0
2006-01-17 09:34:00,202.699,202.722,202.669,202.722,37900000.0
2006-01-17 09:35:00,202.737,202.77,202.721,202.77,22700000.0
2006-01-17 09:36:00,202.768,202.806,202.768,202.804,55000000.0
2006-01-17 09:37:00,202.791,202.838,202.791,202.838,61200000.0
2006-01-17 09:38:00,202.834,202.855,202.803,202.803,33000000.0
2006-01-17 09:39:00,202.807,202.807,202.748,202.755,65200000.0
2006-01-17 09:40:00,202.755,202.769,202.755,202.769,49300001.0
2006-01-17 09:41:00,202.782,202.813,202.782,202.808,32300000.0
2006-01-17 09:42:00,202.803,202.826,202.803,202.811,33500001.0
2006-01-17 09:43:00,202.818,202.861,202.818,202.852,48500000.0
2006-01-17 09:44:00,202.849,202.884,202.849,202.884,89700001.0
2006-01-17 09:45:00,202.87,202.897,202.864,202.897,46000000.0
2006-01-17 09:46:00,202.887,202.887,202.87,202.876,67700000.0
2006-01-17 09:47:00,202.892,202.892,202.86,202.86,23900000.0
2006-01-17 09:48:00,202.858,202.889,202.858,202.889,47600000.0
2006-01-17 09:49:00,202.885,202.897,202.84,202.84,23800000.0
2006-01-17 09:50:00,202.839,202.86,202.822,202.846,64300000.0
2006-01-17 09:51:00,202.859,202.876,202.852,202.852,37300000.0
2006-01-17 09:52:00,202.86,202.86,202.841,202.845,43900000.0
2006-01-17 09:53:00,202.863,202.889,202.862,202.862,95100000.0
2006-01-17 09:54:00,202.856,202.883,202.856,202.869,37400000.0
2006-01-17 09:55:00,202.879,202.897,202.866,202.872,22400000.0
2006-01-17 09:56:00,202.861,202.867,202.824,202.835,50200000.0
2006-01-17 09:57:00,202.819,202.835,202.814,202.814,25000000.0
2006-01-17 09:58:00,202.828,202.849,202.812,202.83,56600000.0
2006-01-17 09:59:00,202.833,202.851,202.822,202.837,71900000.0
2006-01-17 10:00:00,202.845,202.885,202.845,202.875,33200000.0
2006-01-17 10:01:00,202.894,202.934,202.878,202.924,52500000.0
2006-01-17 10:02:00,202.955,202.959,202.93,202.93,26100000.0
2006-01-17 10:03:00,202.939,202.939,202.919,202.927,32800000.0
2006-01-17 10:04:00,202.918,202.918,202.893,202.907,43100000.0
2006-01-17 10:05:00,202.919,202.919,202.876,202.877,25800000.0
2006-01-17 10:06:00,202.88,202.888,202.878,202.878,49400000.0
2006-01-17 10:07:00,202.873,202.873,202.841,202.843,35600000.0
2006-01-17 10:08:00,202.844,202.883,202.844,202.883,21799999.0
2006-01-17 10:09:00,202.894,202.896,202.876,202.887,31000000.0
2006-01-17 10:10:00,202.902,202.921,202.9,202.906,75200000.0
2006-01-17 10:11:00,202.887,202.942,202.887,202.942,19300000.0
2006-01-17 10:12:00,202.941,202.955,202.932,202.955,22200000.0
2006-01-17 10:13:00,202.941,202.941,202.905,202.905,83000000.0
2006-01-17 10:14:00,202.906,202.926,202.906,202.921,34100000.0
2006-01-17 10:15:00,202.918,202.927,202.905,202.905,63400000.0
2006-01-17 10:16:00,202.912,202.92,202.901,202.91,25900000.0
2006-01-17 10:17:00,202.91,202.925,202.91,202.911,72100000.0
2006-01-17 10:18:00,202.897,202.909,202.897,202.9,69600000.0
2006-01-17 10:19:00,202.896,202.942,202.896,202.942,41600000.0
2006-01-17 10:20:00,202.946,202.946,202.903,202.907,59000000.0
2006-01-17 10:21:00,202.886,202.896,202.864,202.865,69299999.0
2006-01-17 10:22:00,202.893,202.904,202.876,202.881,61000000.0
2006-01-17 10:23:00,202.892,202.908,202.883,202.883,70000000.0
2006-01-17 10:24:00,202.872,202.936,202.872,202.936,22700000.0
2006-01-17 10:25:00,202.941,202.946,202.878,202.878,22300000.0
2006-01-17 10:26:00,202.868,202.872,202.847,202.872,41300000.0
2006-01-17 10:27:00,202.9,202.918,202.878,202.918,41000000.0
2006-01-17 10:28:00,202.895,202.895,202.857,202.874,28800000.0
2006-01-17 10:29:00,202.881,202.881,202.85,202.856,84799998.0
2006-01-17 10:30:00,202.855,202.856,202.84,202.856,74200001.0
2006-01-17 10:31:00,202.846,202.858,202.832,202.837,16000000.0
2006-01-17 10:32:00,202.841,202.873,202.841,202.858,76200001.0
2006-01-17 10:33:00,202.872,202.887,202.86,202.86,73400002.0
2006-01-17 10:34:00,202.861,202.881,202.861,202.881,21700000.0
2006-01-17 10:35:00,202.893,202.923,202.892,202.907,31000000.0
2006-01-17 10:36:00,202.93,202.978,202.93,202.962,38700000.0
2006-01-17 10:37:00,202.956,202.956,202.944,202.947,14200000.0
2006-01-17 10:38:00,202.95,202.959,202.942,202.955,64200001.0
2006-01-17 10:39:00,202.969,202.994,202.969,202.983,15900000.0
2006-01-17 10:40:00,202.972,202.974,202.947,202.947,55199999.0
2006-01-17 10:41:00,202.958,202.969,202.954,202.958,33600000.0
2006-01-17 10:42:00,202.95,202.969,202.941,202.969,34700000.0
2006-01-17 10:43:00,202.966,202.968,202.957,202.967,34500000.0
2006-01-17 10:44:00,202.97,202.97,202.946,202.953,67499999.0
2006-01-17 10:45:00,202.968,202.968,202.942,202.965,53400000.0
2006-01-17 10:46:00,202.954,202.977,202.954,202.974,64900000.0
2006-01-17 10:47:00,202.98,202.98,202.96,202.963,51700000.0
2006-01-17 10:48:00,202.971,202.971,202.951,202.961,36000000.0
2006-01-17 10:49:00,202.963,202.991,202.959,202.987,52500000.0
2006-01-17 10:50:00,202.966,202.966,202.912,202.912,49800000.0
2006-01-17 10:51:00,202.911,202.969,202.908,202.954,51000000.0
2006-01-17 10:52:00,202.963,202.974,202.959,202.969,53400000.0
2006-01-17 10:53:00,202.962,202.963,202.926,202.934,94800001.0
2006-01-17 10:54:00,202.941,202.958,202.935,202.939,44199999.0
2006-01-17 10:55:00,202.922,202.922,202.903,202.917,28000000.0
2006-01-17 10:56:00,202.918,202.949,202.918,202.937,62900001.0
2006-01-17 10:57:00,202.948,202.981,202.938,202.981,28300000.0
2006-01-17 10:58:00,202.976,203.008,202.976,203.008,53600000.0
2006-01-17 10:59:00,203.009,203.009,202.992,203.005,12100000.0
2006-01-17 11:00:00,203.027,203.032,203.025,203.025,40400000.0
2006-01-17 11:01:00,203.04,203.041,203.032,203.038,31600000.0
2006-01-17 11:02:00,203.026,203.026,202.987,203.0,28100000.0
2006-01-17 11:03:00,202.997,203.01,202.989,202.999,51400000.0
2006-01-17 11:04:00,203.002,203.002,202.922,202.922,62599999.0
2006-01-17 11:05:00,202.909,202.945,202.909,202.937,90300001.0
2006-01-17 11:06:00,202.955,202.986,202.955,202.974,35700000.0
2006-01-17 11:07:00,202.972,202.991,202.96,202.982,39100000.0
2006-01-17 11:08:00,203.013,203.013,202.957,202.964,17800000.0
2006-01-17 11:09:00,202.963,202.979,202.961,202.975,44599999.0
2006-01-17 11:10:00,202.97,202.97,202.952,202.959,52000000.0
2006-01-17 11:11:00,202.962,202.97,202.959,202.962,78700001.0
2006-01-17 11:12:00,202.965,202.978,202.953,202.978,54200000.0
2006-01-17 11:13:00,202.98,202.985,202.966,202.97,53800000.0
2006-01-17 11:14:00,202.983,203.0,202.979,203.0,52100000.0
2006-01-17 11:15:00,202.999,203.015,202.989,203.001,46200000.0
2006-01-17 11:16:00,203.008,203.052,203.008,203.052,60099999.0
2006-01-17 11:17:00,203.04,203.052,203.023,203.038,51400000.0
2006-01-17 11:18:00,203.012,203.012,202.98,202.98,51599999.0
2006-01-17 11:19:00,202.96,202.977,202.959,202.977,21600000.0
2006-01-17 11:20:00,202.976,202.983,202.948,202.948,74099999.0
2006-01-17 11:21:00,202.965,203.008,202.965,203.008,28300000.0
2006-01-17 11:22:00,203.005,203.005,202.963,202.963,49700000.0
2006-01-17 11:23:00,202.935,202.949,202.917,202.937,51900000.0
2006-01-17 11:24:00,202.923,202.95,202.909,202.932,32500000.0
2006-01-17 11:25:00,202.935,202.945,202.904,202.915,35000000.0
2006-01-17 11:26:00,202.935,202.963,202.92,202.961,61300000.0
2006-01-17 11:27:00,202.959,202.959,202.89,202.9,29700000.0
2006-01-17 11:28:00,202.907,202.942,202.907,202.94,50800001.0
2006-01-17 11:29:00,202.938,202.938,202.903,202.91,36600000.0
2006-01-17 11:30:00,202.887,202.887,202.737,202.743,116600002.0
2006-01-17 11:31:00,202.764,202.79,202.746,202.773,20600000.0
2006-01-17 11:32:00,202.783,202.803,202.781,202.782,63699999.0
2006-01-17 11:33:00,202.786,202.797,202.767,202.767,42500000.0
2006-01-17 11:34:00,202.743,202.749,202.724,202.724,33100000.0
2006-01-17 11:35:00,202.684,202.697,202.667,202.69,23300000.0
2006-01-17 11:36:00,202.683,202.69,202.672,202.674,53000000.0
2006-01-17 11:37:00,202.705,202.739,202.693,202.729,42600000.0
2006-01-17 11:38:00,202.74,202.753,202.721,202.731,56700000.0
2006-01-17 11:39:00,202.702,202.702,202.66,202.68,49800000.0
2006-01-17 11:40:00,202.663,202.691,202.65,202.691,43600000.0
2006-01-17 11:41:00,202.683,202.691,202.645,202.645,36800000.0
2006-01-17 11:42:00,202.633,202.633,202.491,202.491,66500001.0
2006-01-17 11:43:00,202.463,202.482,202.437,202.456,46500000.0
2006-01-17 11:44:00,202.494,202.504,202.458,202.485,47900001.0
2006-01-17 11:45:00,202.49,202.524,202.49,202.522,68700001.0
2006-01-17 11:46:00,202.514,202.514,202.48,202.483,34500000.0
2006-01-17 11:47:00,202.477,202.493,202.465,202.488,29400000.0
2006-01-17 11:48:00,202.483,202.544,202.477,202.516,77299999.0
2006-01-17 11:49:00,202.44,202.44,202.395,202.44,31600000.0
2006-01-17 11:50:00,202.458,202.479,202.456,202.468,46200000.0
2006-01-17 11:51:00,202.477,202.495,202.451,202.495,31800000.0
2006-01-17 11:52:00,202.489,202.5,202.472,202.5,30900000.0
2006-01-17 11:53:00,202.517,202.551,202.517,202.517,132800000.0
2006-01-17 11:54:00,202.53,202.541,202.495,202.514,43600000.0
2006-01-17 11:55:00,202.52,202.52,202.466,202.492,54399999.0
2006-01-17 11:56:00,202.511,202.527,202.477,202.505,48900000.0
2006-01-17 11:57:00,202.513,202.513,202.458,202.458,87300000.0
2006-01-17 11:58:00,202.443,202.469,202.44,202.44,42300000.0
2006-01-17 11:59:00,202.459,202.5,202.459,202.48,55700000.0
2006-01-17 12:00:00,202.5,202.51,202.468,202.51,35200000.0
2006-01-17 12:01:00,202.524,202.549,202.524,202.533,51999999.0
2006-01-17 12:02:00,202.533,202.565,202.525,202.565,89400000.0
2006-01-17 12:03:00,202.578,202.578,202.545,202.545,46200000.0
2006-01-17 12:04:00,202.541,202.572,202.541,202.57,50800000.0
2006-01-17 12:05:00,202.582,202.593,202.58,202.588,47700000.0
2006-01-17 12:06:00,202.612,202.617,202.601,202.602,55399999.0
2006-01-17 12:07:00,202.585,202.592,202.563,202.563,63000000.0
2006-01-17 12:08:00,202.52,202.52,202.416,202.419,34800000.0
2006-01-17 12:09:00,202.431,202.454,202.431,202.454,13600000.0
2006-01-17 12:10:00,202.476,202.476,202.427,202.429,31500000.0
2006-01-17 12:11:00,202.426,202.451,202.417,202.445,57200001.0
2006-01-17 12:12:00,202.461,202.484,202.456,202.459,115400001.0
2006-01-17 12:13:00,202.456,202.476,202.45,202.465,28400000.0
2006-01-17 12:14:00,202.472,202.472,202.411,202.438,67900000.0
2006-01-17 12:15:00,202.458,202.473,202.444,202.444,72199999.0
2006-01-17 12:16:00,202.435,202.46,202.428,202.455,69200000.0
2006-01-17 12:17:00,202.467,202.467,202.434,202.455,82400000.0
2006-01-17 12:18:00,202.456,202.467,202.449,202.449,55200000.0
2006-01-17 12:19:00,202.456,202.478,202.441,202.462,50800001.0
2006-01-17 12:20:00,202.471,202.52,202.471,202.52,49900000.0
2006-01-17 12:21:00,202.524,202.524,202.479,202.493,51800000.0
2006-01-17 12:22:00,202.496,202.508,202.474,202.499,60700000.0
2006-01-17 12:23:00,202.522,202.537,202.521,202.536,20700000.0
2006-01-17 12:24:00,202.537,202.567,202.537,202.558,52100000.0
2006-01-17 12:25:00,202.562,202.563,202.535,202.559,57300001.0
2006-01-17 12:26:00,202.551,202.555,202.535,202.555,40100000.0
2006-01-17 12:27:00,202.529,202.529,202.48,202.48,24700000.0
2006-01-17 12:28:00,202.485,202.5,202.475,202.475,96700000.0
2006-01-17 12:29:00,202.478,202.53,202.478,202.53,77300000.0
2006-01-17 12:30:00,202.539,202.567,202.539,202.566,69100002.0
2006-01-17 12:31:00,202.577,202.591,202.561,202.584,73300000.0
2006-01-17 12:32:00,202.598,202.603,202.57,202.601,40900001.0
2006-01-17 12:33:00,202.614,202.614,202.583,202.607,39100000.0
2006-01-17 12:34:00,202.622,202.638,202.622,202.634,33500000.0
2006-01-17 12:35:00,202.634,202.672,202.634,202.668,31700000.0
2006-01-17 12:36:00,202.668,202.697,202.662,202.662,81300001.0
2006-01-17 12:37:00,202.661,202.685,202.645,202.654,65800001.0
2006-01-17 12:38:00,202.646,202.659,202.632,202.649,47100000.0
2006-01-17 12:39:00,202.636,202.636,202.595,202.614,56600000.0
2006-01-17 12:40:00,202.6,202.6,202.558,202.563,26000000.0
2006-01-17 12:41:00,202.562,202.562,202.486,202.486,55500001.0
2006-01-17 12:42:00,202.497,202.539,202.497,202.539,79400000.0
2006-01-17 12:43:00,202.575,202.601,202.567,202.601,49600001.0
2006-01-17 12:44:00,202.627,202.64,202.614,202.625,99400001.0
2006-01-17 12:45:00,202.626,202.643,202.62,202.642,31700000.0
2006-01-17 12:46:00,202.648,202.66,202.61,202.61,33900000.0
2006-01-17 12:47:00,202.61,202.624,202.581,202.624,49900000.0
2006-01-17 12:48:00,202.617,202.654,202.617,202.65,63399999.0
2006-01-17 12:49:00,202.647,202.672,202.646,202.65,62099999.0
2006-01-17 12:50:00,202.668,202.685,202.649,202.649,79300000.0
2006-01-17 12:51:00,202.633,202.648,202.615,202.648,34500000.0
2006-01-17 12:52:00,202.654,202.668,202.627,202.642,55100000.0
2006-01-17 12:53:00,202.643,202.645,202.609,202.61,25800000.0
2006-01-17 12:54:00,202.629,202.629,202.599,202.62,33000000.0
2006-01-17 12:55:00,202.617,202.667,202.617,202.666,66099999.0
2006-01-17 12:56:00,202.661,202.676,202.619,202.619,19000000.0
2006-01-17 12:57:00,202.64,202.673,202.64,202.673,52700000.0
2006-01-17 12:58:00,202.691,202.691,202.661,202.67,74099999.0
2006-01-17 12:59:00,202.674,202.679,202.648,202.655,56100001.0
2006-01-17 13:00:00,202.644,202.669,202.644,202.669,37900000.0
2006-01-17 13:01:00,202.685,202.717,202.678,202.678,32700000.0
2006-01-17 13:02:00,202.666,202.689,202.666,202.668,42400000.0
2006-01-17 13:03:00,202.666,202.717,202.666,202.698,56600000.0
2006-01-17 13:04:00,202.702,202.705,202.682,202.7,58000000.0
2006-01-17 13:05:00,202.719,202.719,202.702,202.71,72700000.0
2006-01-17 13:06:00,202.708,202.717,202.703,202.712,56300000.0
2006-01-17 13:07:00,202.691,202.712,202.67,202.711,57600000.0
2006-01-17 13:08:00,202.721,202.762,202.721,202.762,32600000.0
2006-01-17 13:09:00,202.755,202.767,202.736,202.736,37000000.0
2006-01-17 13:10:00,202.729,202.743,202.716,202.73,33900000.0
2006-01-17 13:11:00,202.733,202.735,202.724,202.725,37400000.0
2006-01-17 13:12:00,202.719,202.736,202.705,202.715,90400000.0
2006-01-17 13:13:00,202.695,202.757,202.695,202.745,24200000.0
2006-01-17 13:14:00,202.753,202.767,202.742,202.742,51800000.0
2006-01-17 13:15:00,202.733,202.751,202.714,202.729,30100000.0
2006-01-17 13:16:00,202.735,202.78,202.73,202.78,46400000.0
2006-01-17 13:17:00,202.796,202.817,202.788,202.801,25200000.0
2006-01-17 13:18:00,202.81,202.81,202.756,202.768,52100000.0
2006-01-17 13:19:00,202.758,202.769,202.75,202.752,41700000.0
2006-01-17 13:20:00,202.768,202.768,202.721,202.721,63100000.0
2006-01-17 13:21:00,202.715,202.752,202.705,202.748,31100000.0
2006-01-17 13:22:00,202.734,202.734,202.715,202.727,47900000.0
2006-01-17 13:23:00,202.744,202.744,202.707,202.727,57000000.0
2006-01-17 13:24:00,202.726,202.726,202.694,202.712,48300000.0
2006-01-17 13:25:00,202.705,202.721,202.705,202.717,21300000.0
2006-01-17 13:26:00,202.724,202.73,202.702,202.712,42900000.0
2006-01-17 13:27:00,202.703,202.743,202.702,202.733,50000001.0
2006-01-17 13:28:00,202.736,202.818,202.736,202.818,42600000.0
2006-01-17 13:29:00,202.816,202.878,202.816,202.878,37499999.0
2006-01-17 13:30:00,202.875,202.886,202.864,202.882,63699999.0
2006-01-17 13:31:00,202.902,202.979,202.902,202.979,54600000.0
2006-01-17 13:32:00,202.991,202.991,202.94,202.954,79099999.0
2006-01-17 13:33:00,202.948,202.99,202.947,202.96,62000001.0
2006-01-17 13:34:00,202.937,202.944,202.933,202.944,48200001.0
2006-01-17 13:35:00,202.937,202.937,202.929,202.929,35900000.0
2006-01-17 13:36:00,202.923,202.926,202.916,202.916,32300000.0
2006-01-17 13:37:00,202.911,202.929,202.905,202.91,38400000.0
2006-01-17 13:38:00,202.901,202.909,202.873,202.873,26900000.0
2006-01-17 13:39:00,202.882,202.91,202.876,202.91,40900000.0
2006-01-17 13:40:00,202.91,202.918,202.869,202.903,41600000.0
2006-01-17 13:41:00,202.911,202.955,202.898,202.955,18400000.0
2006-01-17 13:42:00,202.974,202.983,202.951,202.983,44500000.0
2006-01-17 13:43:00,202.992,203.003,202.965,203.003,41800000.0
2006-01-17 13:44:00,203.005,203.035,202.958,203.035,53100000.0
2006-01-17 13:45:00,203.042,203.047,202.964,202.969,54300000.0
2006-01-17 13:46:00,202.982,203.081,202.982,203.069,68699999.0
2006-01-17 13:47:00,203.071,203.077,203.021,203.021,82200000.0
2006-01-17 13:48:00,203.036,203.036,202.993,202.993,25500000.0
2006-01-17 13:49:00,203.012,203.042,203.012,203.032,30800000.0
2006-01-17 13:50:00,203.025,203.042,202.998,203.009,16500000.0
2006-01-17 13:51:00,203.011,203.037,202.995,203.018,68200000.0
2006-01-17 13:52:00,203.025,203.035,203.016,203.016,17900000.0
2006-01-17 13:53:00,203.006,203.033,202.997,203.024,32400000.0
2006-01-17 13:54:00,203.022,203.022,202.996,203.0,42000001.0
2006-01-17 13:55:00,203.001,203.03,203.001,203.025,48700000.0
2006-01-17 13:56:00,203.035,203.05,203.031,203.05,57000000.0
2006-01-17 13:57:00,203.062,203.062,203.029,203.046,40600000.0
2006-01-17 13:58:00,203.049,203.051,203.027,203.029,17200000.0
2006-01-17 13:59:00,203.028,203.033,202.985,202.985,74500000.0
2006-01-17 14:00:00,202.963,203.014,202.963,203.014,54100000.0
2006-01-17 14:01:00,203.025,203.044,203.016,203.033,32100000.0
2006-01-17 14:02:00,203.055,203.078,203.033,203.068,45500000.0
2006-01-17 14:03:00,203.066,203.079,203.047,203.067,81300001.0
2006-01-17 14:04:00,203.04,203.045,203.008,203.015,85700001.0
2006-01-17 14:05:00,203.033,203.099,203.033,203.099,27800000.0
2006-01-17 14:06:00,203.093,203.175,203.093,203.175,51800000.0
2006-01-17 14:07:00,203.191,203.191,203.162,203.162,46400000.0
2006-01-17 14:08:00,203.15,203.15,203.116,203.13,60799999.0
2006-01-17 14:09:00,203.126,203.129,203.083,203.087,54100000.0
2006-01-17 14:10:00,203.081,203.116,203.081,203.103,58600000.0
2006-01-17 14:11:00,203.1,203.128,203.08,203.08,49700000.0
2006-01-17 14:12:00,203.067,203.079,203.049,203.05,58200000.0
2006-01-17 14:13:00,203.029,203.043,203.019,203.036,66699999.0
2006-01-17 14:14:00,203.041,203.041,203.014,203.037,46900000.0
2006-01-17 14:15:00,203.055,203.086,203.05,203.068,62300000.0
2006-01-17 14:16:00,203.08,203.08,203.063,203.063,45600000.0
2006-01-17 14:17:00,203.059,203.076,203.046,203.055,75600001.0
2006-01-17 14:18:00,203.051,203.057,203.044,203.046,55200000.0
2006-01-17 14:19:00,203.037,203.037,202.977,202.992,28700000.0
2006-01-17 14:20:00,202.987,202.993,202.968,202.968,51200000.0
2006-01-17 14:21:00,202.938,202.938,202.902,202.907,48400001.0
2006-01-17 14:22:00,202.895,202.911,202.892,202.9,54600000.0
2006-01-17 14:23:00,202.893,202.893,202.869,202.893,40800000.0
2006-01-17 14:24:00,202.886,202.949,202.877,202.93,22800000.0
2006-01-17 14:25:00,202.945,202.963,202.932,202.932,28500000.0
2006-01-17 14:26:00,202.938,202.975,202.938,202.955,50899999.0
2006-01-17 14:27:00,202.965,202.983,202.965,202.981,94999999.0
2006-01-17 14:28:00,202.967,203.003,202.967,203.003,17500000.0
2006-01-17 14:29:00,203.001,203.031,202.993,203.031,57100001.0
2006-01-17 14:30:00,203.024,203.036,202.982,202.987,67700000.0
2006-01-17 14:31:00,202.98,202.981,202.945,202.946,42400000.0
2006-01-17 14:32:00,202.954,202.975,202.954,202.957,65500000.0
2006-01-17 14:33:00,202.96,202.983,202.954,202.969,49000000.0
2006-01-17 14:34:00,202.97,202.97,202.943,202.965,18000000.0
2006-01-17 14:35:00,202.98,202.98,202.959,202.962,50300000.0
2006-01-17 14:36:00,202.974,202.981,202.952,202.967,51900000.0
2006-01-17 14:37:00,202.97,202.975,202.91,202.91,41000000.0
2006-01-17 14:38:00,202.916,202.958,202.916,202.958,56000000.0
2006-01-17 14:39:00,202.959,202.983,202.946,202.978,38500000.0
2006-01-17 14:40:00,203.003,203.003,202.976,202.988,72499999.0
2006-01-17 14:41:00,202.987,202.987,202.932,202.932,45300000.0
2006-01-17 14:42:00,202.928,202.946,202.924,202.94,34300000.0
2006-01-17 14:43:00,202.942,202.948,202.919,202.925,58300000.0
2006-01-17 14:44:00,202.934,202.946,202.915,202.939,31700000.0
2006-01-17 14:45:00,202.896,202.902,202.88,202.887,71300000.0
2006-01-17 14:46:00,202.879,202.883,202.869,202.869,22700000.0
2006-01-17 14:47:00,202.87,202.894,202.86,202.885,51799999.0
2006-01-17 14:48:00,202.876,202.895,202.876,202.895,20500000.0
2006-01-17 14:49:00,202.901,202.918,202.896,202.918,35700000.0
2006-01-17 14:50:00,202.905,202.92,202.887,202.887,39000000.0
2006-01-17 14:51:00,202.878,202.907,202.878,202.907,34800000.0
2006-01-17 14:52:00,202.925,202.936,202.913,202.928,40000000.0
2006-01-17 14:53:00,202.926,202.931,202.92,202.923,30700000.0
2006-01-17 14:54:00,202.917,202.955,202.917,202.955,53500000.0
2006-01-17 14:55:00,202.962,202.962,202.944,202.944,49799999.0
2006-01-17 14:56:00,202.949,202.949,202.916,202.931,53100000.0
2006-01-17 14:57:00,202.937,202.955,202.935,202.953,32900000.0
2006-01-17 14:58:00,202.952,202.963,202.952,202.953,108299999.0
2006-01-17 14:59:00,202.939,202.964,202.938,202.948,62599999.0
2006-01-17 15:00:00,202.953,202.969,202.946,202.963,65600000.0
2006-01-17 15:01:00,202.974,202.981,202.953,202.96,50300000.0
2006-01-17 15:02:00,202.957,202.976,202.946,202.968,41800000.0
2006-01-17 15:03:00,202.969,202.985,202.952,202.952,45900000.0
2006-01-17 15:04:00,202.958,203.019,202.958,203.019,48199999.0
2006-01-17 15:05:00,203.013,203.074,203.012,203.074,26800000.0
2006-01-17 15:06:00,203.093,203.101,203.069,203.077,51200000.0
2006-01-17 15:07:00,203.096,203.128,203.085,203.127,53000000.0
2006-01-17 15:08:00,203.137,203.17,203.128,203.163,21800000.0
2006-01-17 15:09:00,203.147,203.15,203.125,203.13,63399999.0
2006-01-17 15:10:00,203.13,203.148,203.115,203.124,55900001.0
2006-01-17 15:11:00,203.122,203.124,203.094,203.106,51399999.0
2006-01-17 15:12:00,203.113,203.118,203.107,203.109,40300000.0
2006-01-17 15:13:00,203.085,203.134,203.085,203.098,57100000.0
2006-01-17 15:14:00,203.101,203.103,203.081,203.086,74900000.0
2006-01-17 15:15:00,203.081,203.096,203.077,203.096,16400000.0
2006-01-17 15:16:00,203.091,203.117,203.074,203.113,29400000.0
2006-01-17 15:17:00,203.11,203.151,203.092,203.151,21200000.0
2006-01-17 15:18:00,203.13,203.13,203.121,203.127,37900000.0
2006-01-17 15:19:00,203.128,203.139,203.115,203.115,77799999.0
2006-01-17 15:20:00,203.119,203.212,203.119,203.212,56200000.0
2006-01-17 15:21:00,203.199,203.238,203.197,203.229,36700000.0
2006-01-17 15:22:00,203.24,203.275,203.24,203.275,41900000.0
2006-01-17 15:23:00,203.291,203.308,203.28,203.287,28200000.0
2006-01-17 15:24:00,203.298,203.3,203.274,203.293,41900000.0
2006-01-17 15:25:00,203.292,203.292,203.246,203.246,30600000.0
2006-01-17 15:26:00,203.236,203.245,203.225,203.225,56700000.0
2006-01-17 15:27:00,203.232,203.241,203.225,203.23,67600001.0
2006-01-17 15:28:00,203.241,203.265,203.241,203.265,38600000.0
2006-01-17 15:29:00,203.251,203.262,203.238,203.243,47700000.0
2006-01-17 15:30:00,203.233,203.261,203.212,203.253,46200000.0
2006-01-17 15:31:00,203.245,203.245,203.162,203.162,44100000.0
2006-01-17 15:32:00,203.169,203.185,203.16,203.178,68299999.0
2006-01-17 15:33:00,203.181,203.197,203.181,203.193,33800000.0
2006-01-17 15:34:00,203.182,203.191,203.158,203.167,44700000.0
2006-01-17 15:35:00,203.145,203.145,203.08,203.08,34600000.0
2006-01-17 15:36:00,203.113,203.121,203.099,203.117,58500000.0
2006-01-17 15:37:00,203.121,203.139,203.109,203.139,68100001.0
2006-01-17 15:38:00,203.16,203.206,203.16,203.206,57400002.0
2006-01-17 15:39:00,203.206,203.206,203.146,203.146,24200000.0
2006-01-17 15:40:00,203.129,203.171,203.129,203.14,82800000.0
2006-01-17 15:41:00,203.162,203.176,203.157,203.176,19800000.0
2006-01-17 15:42:00,203.165,203.207,203.16,203.202,56700000.0
2006-01-17 15:43:00,203.215,203.217,203.198,203.217,76400000.0
2006-01-17 15:44:00,203.204,203.204,203.17,203.17,43300000.0
2006-01-17 15:45:00,203.172,203.196,203.172,203.174,71900000.0
2006-01-17 15:46:00,203.19,203.19,203.164,203.183,35000000.0
2006-01-17 15:47:00,203.177,203.177,203.126,203.148,66300001.0
2006-01-17 15:48:00,203.16,203.16,203.124,203.141,56800000.0
2006-01-17 15:49:00,203.155,203.175,203.155,203.175,28600000.0
2006-01-17 15:50:00,203.154,203.172,203.146,203.172,48000000.0
2006-01-17 15:51:00,203.184,203.21,203.157,203.21,46400000.0
2006-01-17 15:52:00,203.221,203.221,203.165,203.186,41400000.0
2006-01-17 15:53:00,203.202,203.204,203.18,203.192,42800000.0
2006-01-17 15:54:00,203.194,203.195,203.177,203.19,78200000.0
2006-01-17 15:55:00,203.182,203.249,203.182,203.249,47700000.0
2006-01-17 15:56:00,203.245,203.245,203.213,203.213,21800000.0
2006-01-17 15:57:00,203.204,203.222,203.201,203.222,62900001.0
2006-01-17 15:58:00,203.24,203.27,203.24,203.268,13500000.0
2006-01-17 15:59:00,203.267,203.267,203.248,203.255,27200000.0
2006-01-17 16:00:00,203.245,203.256,203.232,203.232,53700001.0
2006-01-17 16:01:00,203.216,203.216,203.201,203.202,33900000.0
2006-01-17 16:02:00,203.194,203.232,203.194,203.22,23500000.0
2006-01-17 16:03:00,203.248,203.283,203.224,203.264,34900000.0
2006-01-17 16:04:00,203.259,203.273,203.236,203.263,72900000.0
2006-01-17 16:05:00,203.265,203.265,203.245,203.258,92299999.0
2006-01-17 16:06:00,203.244,203.246,203.228,203.24,60900000.0
2006-01-17 16:07:00,203.212,203.239,203.207,203.23,44900000.0
2006-01-17 16:08:00,203.227,203.242,203.217,203.239,104500000.0
2006-01-17 16:09:00,203.234,203.25,203.229,203.229,47100000.0
2006-01-17 16:10:00,203.217,203.238,203.217,203.235,25100000.0
2006-01-17 16:11:00,203.241,203.248,203.241,203.248,22600000.0
2006-01-17 16:12:00,203.265,203.293,203.265,203.286,61000000.0
2006-01-17 16:13:00,203.3,203.313,203.2,203.233,47600000.0
2006-01-17 16:14:00,203.197,203.212,203.183,203.212,24800000.0
2006-01-17 16:15:00,203.235,203.254,203.215,203.254,14700000.0
2006-01-17 16:16:00,203.246,203.268,203.225,203.225,73900000.0
2006-01-17 16:17:00,203.224,203.255,203.224,203.246,29200000.0
2006-01-17 16:18:00,203.226,203.232,203.196,203.196,61700001.0
2006-01-17 16:19:00,203.214,203.234,203.214,203.22,40400000.0
2006-01-17 16:20:00,203.213,203.242,203.204,203.219,33900000.0
2006-01-17 16:21:00,203.211,203.221,203.2,203.22,40400000.0
2006-01-17 16:22:00,203.24,203.265,203.24,203.265,71600000.0
2006-01-17 16:23:00,203.262,203.262,203.209,203.209,68799999.0
2006-01-17 16:24:00,203.18,203.18,203.117,203.145,46800001.0
2006-01-17 16:25:00,203.156,203.217,203.147,203.217,61200000.0
2006-01-17 16:26:00,203.23,203.241,203.222,203.237,48200000.0
2006-01-17 16:27:00,203.239,203.253,203.23,203.235,48000000.0
2006-01-17 16:28:00,203.249,203.268,203.232,203.252,31900000.0
2006-01-17 16:29:00,203.257,203.257,203.21,203.227,90100002.0
2006-01-17 16:30:00,203.21,203.23,203.209,203.222,70900000.0
2006-01-17 16:31:00,203.205,203.232,203.188,203.216,47800000.0
2006-01-17 16:32:00,203.222,203.256,203.222,203.228,52400001.0
2006-01-17 16:33:00,203.211,203.22,203.198,203.22,22800000.0
2006-01-17 16:34:00,203.229,203.239,203.221,203.238,54100000.0
2006-01-17 16:35:00,203.239,203.303,203.239,203.276,53700000.0
2006-01-17 16:36:00,203.284,203.29,203.265,203.265,59300000.0
2006-01-17 16:37:00,203.271,203.285,203.262,203.27,49200000.0
2006-01-17 16:38:00,203.257,203.267,203.235,203.235,50300000.0
2006-01-17 16:39:00,203.233,203.252,203.233,203.245,38200000.0
2006-01-17 16:40:00,203.256,203.272,203.253,203.258,74699999.0
2006-01-17 16:41:00,203.272,203.272,203.246,203.246,52800000.0
2006-01-17 16:42:00,203.252,203.268,203.241,203.26,28400000.0
2006-01-17 16:43:00,203.26,203.275,203.26,203.264,10100000.0
2006-01-17 16:44:00,203.265,203.29,203.265,203.267,45800000.0
2006-01-17 16:45:00,203.261,203.29,203.261,203.29,48600000.0
2006-01-17 16:46:00,203.281,203.281,203.25,203.25,55600000.0
2006-01-17 16:47:00,203.254,203.254,203.225,203.231,55699999.0
2006-01-17 16:48:00,203.234,203.241,203.2,203.214,35600000.0
2006-01-17 16:49:00,203.231,203.254,203.231,203.254,65800000.0
2006-01-17 16:50:00,203.275,203.299,203.275,203.299,18200000.0
2006-01-17 16:51:00,203.307,203.315,203.291,203.305,49400000.0
2006-01-17 16:52:00,203.302,203.31,203.279,203.286,42900000.0
2006-01-17 16:53:00,203.253,203.268,203.249,203.265,41900000.0
2006-01-17 16:54:00,203.265,203.283,203.265,203.283,53700001.0
2006-01-17 16:55:00,203.277,203.278,203.233,203.246,54000000.0
2006-01-17 16:56:00,203.24,203.255,203.233,203.255,78600000.0
2006-01-17 16:57:00,203.256,203.279,203.241,203.259,41200000.0
2006-01-17 16:58:00,203.281,203.281,203.25,203.25,70100001.0
2006-01-17 16:59:00,203.25,203.32,203.242,203.32,86599998.0
2006-01-17 17:00:00,203.322,203.329,203.308,203.317,36900000.0
2006-01-17 17:01:00,203.328,203.386,203.328,203.365,38400000.0
2006-01-17 17:02:00,203.366,203.378,203.358,203.373,58999999.0
2006-01-17 17:03:00,203.379,203.506,203.379,203.469,48600000.0
2006-01-17 17:04:00,203.495,203.573,203.491,203.573,93700000.0
2006-01-17 17:05:00,203.582,203.6,203.548,203.548,53700000.0
2006-01-17 17:06:00,203.565,203.591,203.551,203.581,73300000.0
2006-01-17 17:07:00,203.566,203.593,203.56,203.585,42600000.0
2006-01-17 17:08:00,203.595,203.603,203.538,203.571,45500000.0
2006-01-17 17:09:00,203.537,203.537,203.478,203.486,24400000.0
2006-01-17 17:10:00,203.503,203.537,203.503,203.507,91099999.0
2006-01-17 17:11:00,203.496,203.536,203.487,203.536,41000000.0
2006-01-17 17:12:00,203.55,203.557,203.492,203.492,36300000.0
2006-01-17 17:13:00,203.49,203.51,203.481,203.487,78200002.0
2006-01-17 17:14:00,203.492,203.497,203.487,203.49,17500000.0
2006-01-17 17:15:00,203.488,203.488,203.426,203.443,41800000.0
2006-01-17 17:16:00,203.424,203.456,203.417,203.434,56399999.0
2006-01-17 17:17:00,203.438,203.467,203.427,203.427,27500000.0
2006-01-17 17:18:00,203.428,203.435,203.408,203.433,75299999.0
2006-01-17 17:19:00,203.446,203.451,203.422,203.43,108500001.0
2006-01-17 17:20:00,203.429,203.439,203.403,203.403,53200000.0
2006-01-17 17:21:00,203.417,203.46,203.417,203.46,27500000.0
2006-01-17 17:22:00,203.462,203.488,203.455,203.467,31600000.0
2006-01-17 17:23:00,203.478,203.496,203.448,203.49,62400000.0
2006-01-17 17:24:00,203.497,203.504,203.469,203.469,32000000.0
2006-01-17 17:25:00,203.452,203.466,203.428,203.432,41100000.0
2006-01-17 17:26:00,203.431,203.461,203.425,203.439,84500001.0
2006-01-17 17:27:00,203.43,203.457,203.43,203.457,31500000.0
2006-01-17 17:28:00,203.448,203.448,203.396,203.4,55000001.0
2006-01-17 17:29:00,203.415,203.418,203.378,203.378,69700000.0
2006-01-17 17:30:00,203.38,203.443,203.38,203.443,79500002.0
2006-01-17 17:31:00,203.442,203.493,203.442,203.493,55500000.0
2006-01-17 17:32:00,203.486,203.491,203.468,203.491,53500000.0
2006-01-17 17:33:00,203.486,203.514,203.486,203.511,28700000.0
2006-01-17 17:34:00,203.512,203.559,203.512,203.559,55400001.0
2006-01-17 17:35:00,203.553,203.553,203.492,203.494,49400000.0
2006-01-17 17:36:00,203.505,203.553,203.505,203.536,51300000.0
2006-01-17 17:37:00,203.531,203.537,203.517,203.525,47600000.0
2006-01-17 17:38:00,203.516,203.531,203.507,203.516,54800000.0
2006-01-17 17:39:00,203.523,203.568,203.523,203.563,21500000.0
2006-01-17 17:40:00,203.555,203.561,203.518,203.518,30300000.0
2006-01-17 17:41:00,203.534,203.556,203.514,203.515,40700000.0
2006-01-17 17:42:00,203.51,203.528,203.505,203.528,41799999.0
2006-01-17 17:43:00,203.526,203.526,203.497,203.519,61299999.0
2006-01-17 17:44:00,203.529,203.541,203.525,203.535,62400000.0
2006-01-17 17:45:00,203.545,203.582,203.536,203.568,48400000.0
2006-01-17 17:46:00,203.584,203.612,203.568,203.595,97900000.0
2006-01-17 17:47:00,203.61,203.61,203.575,203.585,37900000.0
2006-01-17 17:48:00,203.595,203.633,203.595,203.619,65699999.0
2006-01-17 17:49:00,203.662,203.718,203.662,203.707,75300000.0
2006-01-17 17:50:00,203.73,203.778,203.73,203.757,33000000.0
2006-01-17 17:51:00,203.758,203.838,203.747,203.823,29500000.0
2006-01-17 17:52:00,203.828,203.828,203.778,203.799,25900000.0
2006-01-17 17:53:00,203.795,203.836,203.795,203.828,52300000.0
2006-01-17 17:54:00,203.817,203.847,203.809,203.832,47100000.0
2006-01-17 17:55:00,203.809,203.832,203.793,203.797,40400000.0
2006-01-17 17:56:00,203.832,203.844,203.813,203.813,66900000.0
2006-01-17 17:57:00,203.813,203.837,203.784,203.784,30800000.0
2006-01-17 17:58:00,203.769,203.769,203.733,203.735,59900000.0
2006-01-17 17:59:00,203.758,203.783,203.735,203.781,66600000.0
2006-01-17 18:00:00,203.809,203.866,203.794,203.808,70199999.0
2006-01-17 18:01:00,203.826,203.85,203.815,203.815,490999999.0
2006-01-17 18:02:00,203.818,203.872,203.818,203.86,776500002.0
2006-01-17 18:03:00,203.877,203.883,203.825,203.845,688100001.0
2006-01-17 18:04:00,203.861,203.898,203.857,203.881,530099999.0
2006-01-17 18:05:00,203.894,203.894,203.834,203.834,647000002.0
2006-01-17 18:06:00,203.821,203.901,203.821,203.89,660900001.0
2006-01-17 18:07:00,203.904,203.918,203.876,203.895,833500003.0
2006-01-17 18:08:00,203.9,203.932,203.89,203.93,606100001.0
2006-01-17 18:09:00,203.925,203.956,203.908,203.908,595000003.0
2006-01-17 18:10:00,203.908,203.967,203.908,203.967,606600001.0
2006-01-17 18:11:00,203.957,203.957,203.891,203.906,415699998.0
2006-01-17 18:12:00,203.897,203.917,203.873,203.873,270799998.0
2006-01-17 18:13:00,203.879,203.928,203.873,203.916,459300000.0
2006-01-17 18:14:00,203.95,204.038,203.95,204.038,678300002.0
2006-01-17 18:15:00,204.067,204.099,204.055,204.055,767299998.0
2006-01-17 18:16:00,204.057,204.097,204.044,204.082,622400001.0
2006-01-17 18:17:00,204.111,204.148,204.103,204.148,206599999.0
2006-01-17 18:18:00,204.147,204.181,204.106,204.128,385400000.0
2006-01-17 18:19:00,204.111,204.155,204.093,204.132,480000002.0
2006-01-17 18:20:00,204.148,204.162,204.12,204.148,634200004.0
2006-01-17 18:21:00,204.125,204.194,204.122,204.168,578300002.0
2006-01-17 18:22:00,204.168,204.201,204.153,204.158,521600002.0
2006-01-17 18:23:00,204.164,204.208,204.144,204.145,852399999.0
2006-01-17 18:24:00,204.119,204.176,204.119,204.158,622700003.0
2006-01-17 18:25:00,204.176,204.198,204.134,204.154,561699999.0
2006-01-17 18:26:00,204.147,204.147,204.076,204.103,390000003.0
2006-01-17 18:27:00,204.1,204.116,204.085,204.105,446000000.0
2006-01-17 18:28:00,204.119,204.14,204.106,204.114,359800001.0
2006-01-17 18:29:00,204.113,204.127,204.084,204.125,545000002.0
2006-01-17 18:30:00,204.133,204.18,204.133,204.145,231300000.0
2006-01-17 18:31:00,204.14,204.14,204.099,204.126,383400001.0
2006-01-17 18:32:00,204.123,204.168,204.123,204.158,471299998.0
2006-01-17 18:33:00,204.165,204.183,204.137,204.147,398100001.0
2006-01-17 18:34:00,204.148,204.151,204.117,204.142,476599997.0
2006-01-17 18:35:00,204.131,204.131,204.084,204.095,392599999.0
2006-01-17 18:36:00,204.087,204.105,204.07,204.095,328400002.0
2006-01-17 18:37:00,204.107,204.11,204.089,204.098,192600003.0
2006-01-17 18:38:00,204.1,204.106,204.052,204.07,153800000.0
2006-01-17 18:39:00,204.071,204.087,204.066,204.079,98500000.0
2006-01-17 18:40:00,204.07,204.094,204.069,204.075,404599999.0
2006-01-17 18:41:00,204.068,204.082,204.063,204.063,325499999.0
2006-01-17 18:42:00,204.06,204.073,204.053,204.055,321900002.0
2006-01-17 18:43:00,204.05,204.077,204.05,204.057,148400000.0
2006-01-17 18:44:00,204.065,204.095,204.065,204.089,308500000.0
2006-01-17 18:45:00,204.092,204.168,204.092,204.157,242000000.0
2006-01-17 18:46:00,204.162,204.182,204.162,204.172,203799999.0
2006-01-17 18:47:00,204.158,204.178,204.153,204.178,106799999.0
2006-01-17 18:48:00,204.188,204.188,204.138,204.175,187500000.0
2006-01-17 18:49:00,204.173,204.185,204.152,204.169,168600000.0
2006-01-17 18:50:00,204.176,204.178,204.161,204.167,201599999.0
2006-01-17 18:51:00,204.154,204.182,204.138,204.167,196800000.0
2006-01-17 18:52:00,204.176,204.184,204.144,204.151,277499999.0
2006-01-17 18:53:00,204.152,204.156,204.118,204.128,229100001.0
2006-01-17 18:54:00,204.129,204.129,204.099,204.103,246800001.0
2006-01-17 18:55:00,204.105,204.126,204.082,204.096,252199999.0
2006-01-17 18:56:00,204.109,204.151,204.102,204.151,25200000.0
2006-01-17 18:57:00,204.162,204.162,204.133,204.133,207900001.0
2006-01-17 18:58:00,204.135,204.16,204.135,204.16,381800002.0
2006-01-17 18:59:00,204.152,204.168,204.135,204.14,295600000.0
2006-01-17 19:00:00,204.123,204.151,204.123,204.151,77100000.0
2006-01-17 19:01:00,204.146,204.151,204.108,204.121,149199998.0
2006-01-17 19:02:00,204.119,204.121,204.097,204.097,182099999.0
2006-01-17 19:03:00,204.1,204.12,204.096,204.107,413499999.0
2006-01-17 19:04:00,204.114,204.14,204.108,204.14,146200000.0
2006-01-17 19:05:00,204.141,204.141,204.111,204.12,196899999.0
2006-01-17 19:06:00,204.122,204.141,204.11,204.129,427700001.0
2006-01-17 19:07:00,204.132,204.132,204.111,204.118,234500000.0
2006-01-17 19:08:00,204.113,204.123,204.094,204.104,311100000.0
2006-01-17 19:09:00,204.096,204.107,204.075,204.107,192300000.0
2006-01-17 19:10:00,204.118,204.122,204.101,204.118,167200002.0
2006-01-17 19:11:00,204.127,204.14,204.122,204.123,32000000.0
2006-01-17 19:12:00,204.12,204.136,204.12,204.136,70600000.0
2006-01-17 19:13:00,204.131,204.139,204.127,204.132,155300000.0
2006-01-17 19:14:00,204.125,204.125,204.079,204.094,236200001.0
2006-01-17 19:15:00,204.1,204.125,204.1,204.119,251199998.0
2006-01-17 19:16:00,204.122,204.122,204.106,204.106,32700000.0
2006-01-17 19:17:00,204.118,204.118,204.102,204.108,159999999.0
2006-01-17 19:18:00,204.098,204.099,204.069,204.073,136500000.0
2006-01-17 19:19:00,204.075,204.113,204.075,204.098,180900000.0
2006-01-17 19:20:00,204.105,204.126,204.105,204.126,183099999.0
2006-01-17 19:21:00,204.135,204.146,204.13,204.146,205299999.0
2006-01-17 19:22:00,204.159,204.225,204.159,204.176,132400000.0
2006-01-17 19:23:00,204.165,204.182,204.155,204.162,472700000.0
2006-01-17 19:24:00,204.168,204.195,204.168,204.177,82500000.0
2006-01-17 19:25:00,204.189,204.207,204.178,204.197,253599999.0
2006-01-17 19:26:00,204.193,204.21,204.182,204.191,442200000.0
2006-01-17 19:27:00,204.179,204.199,204.179,204.187,303000001.0
2006-01-17 19:28:00,204.197,204.212,204.189,204.212,235300000.0
2006-01-17 19:29:00,204.226,204.297,204.226,204.297,69300000.0
2006-01-17 19:30:00,204.29,204.29,204.255,204.255,217700000.0
2006-01-17 19:31:00,204.244,204.256,204.244,204.244,142400000.0
2006-01-17 19:32:00,204.24,204.261,204.24,204.257,359199998.0
2006-01-17 19:33:00,204.265,204.275,204.26,204.265,196099999.0
2006-01-17 19:34:00,204.275,204.301,204.271,204.281,220500000.0
2006-01-17 19:35:00,204.271,204.288,204.263,204.272,271399998.0
2006-01-17 19:36:00,204.27,204.27,204.231,204.246,244399999.0
2006-01-17 19:37:00,204.256,204.256,204.237,204.238,94399999.0
2006-01-17 19:38:00,204.24,204.25,204.232,204.25,185100000.0
2006-01-17 19:39:00,204.25,204.257,204.232,204.237,178200001.0
2006-01-17 19:40:00,204.247,204.269,204.246,204.264,232800001.0
2006-01-17 19:41:00,204.286,204.304,204.271,204.287,362899996.0
2006-01-17 19:42:00,204.291,204.307,204.269,204.275,147400000.0
2006-01-17 19:43:00,204.272,204.272,204.259,204.261,50199999.0
2006-01-17 19:44:00,204.262,204.309,204.262,204.28,236000000.0
2006-01-17 19:45:00,204.291,204.314,204.286,204.291,102100000.0
2006-01-17 19:46:00,204.3,204.308,204.294,204.303,152999999.0
2006-01-17 19:47:00,204.3,204.3,204.282,204.3,77800002.0
2006-01-17 19:48:00,204.285,204.309,204.275,204.275,192100000.0
2006-01-17 19:49:00,204.261,204.269,204.253,204.255,138900001.0
2006-01-17 19:50:00,204.25,204.269,204.248,204.248,135800000.0
2006-01-17 19:51:00,204.24,204.245,204.211,204.211,127300000.0
2006-01-17 19:52:00,204.215,204.215,204.18,204.19,137900000.0
2006-01-17 19:53:00,204.184,204.184,204.145,204.145,118700001.0
2006-01-17 19:54:00,204.137,204.177,204.137,204.166,149600000.0
2006-01-17 19:55:00,204.165,204.165,204.143,204.143,67000000.0
2006-01-17 19:56:00,204.144,204.153,204.135,204.153,141500000.0
2006-01-17 19:57:00,204.145,204.161,204.13,204.136,172200001.0
2006-01-17 19:58:00,204.12,204.127,204.096,204.096,233100000.0
2006-01-17 19:59:00,204.099,204.102,204.086,204.087,229100000.0
2006-01-17 20:00:00,204.085,204.085,204.066,204.071,65200000.0
2006-01-17 20:01:00,204.074,204.093,204.074,204.086,129800000.0
2006-01-17 20:02:00,204.094,204.186,204.094,204.186,177000000.0
2006-01-17 20:03:00,204.2,204.226,204.196,204.196,114499999.0
2006-01-17 20:04:00,204.189,204.189,204.175,204.175,103100000.0
2006-01-17 20:05:00,204.165,204.165,204.101,204.132,160999999.0
2006-01-17 20:06:00,204.128,204.135,204.12,204.125,178900000.0
2006-01-17 20:07:00,204.135,204.135,204.12,204.13,204200001.0
2006-01-17 20:08:00,204.135,204.145,204.12,204.12,221100001.0
2006-01-17 20:09:00,204.12,204.12,204.086,204.086,110900001.0
2006-01-17 20:10:00,204.068,204.073,204.015,204.035,147100001.0
2006-01-17 20:11:00,204.037,204.043,203.999,204.012,300600000.0
2006-01-17 20:12:00,204.007,204.026,203.982,203.982,500100002.0
2006-01-17 20:13:00,203.983,204.002,203.976,203.985,256299999.0
2006-01-17 20:14:00,203.985,204.006,203.978,203.996,240300000.0
2006-01-17 20:15:00,203.998,203.998,203.96,203.96,291599999.0
2006-01-17 20:16:00,203.947,203.968,203.923,203.923,205500000.0
2006-01-17 20:17:00,203.92,203.93,203.913,203.929,51700000.0
2006-01-17 20:18:00,203.927,203.927,203.898,203.898,135899999.0
2006-01-17 20:19:00,203.9,203.9,203.866,203.89,134200000.0
2006-01-17 20:20:00,203.907,203.95,203.895,203.95,328400000.0
2006-01-17 20:21:00,203.965,203.975,203.954,203.959,149100000.0
2006-01-17 20:22:00,203.97,203.99,203.965,203.977,225100001.0
2006-01-17 20:23:00,203.975,203.985,203.965,203.97,197000000.0
2006-01-17 20:24:00,203.97,203.98,203.952,203.952,160500000.0
2006-01-17 20:25:00,203.961,204.002,203.961,203.989,316999999.0
2006-01-17 20:26:00,203.995,203.996,203.972,203.972,352000001.0
2006-01-17 20:27:00,203.953,203.953,203.917,203.929,219000001.0
2006-01-17 20:28:00,203.919,203.919,203.882,203.893,351200000.0
2006-01-17 20:29:00,203.914,203.942,203.908,203.908,495900002.0
2006-01-17 20:30:00,203.91,203.91,203.873,203.873,579500001.0
2006-01-17 20:31:00,203.876,203.885,203.867,203.883,409200003.0
2006-01-17 20:32:00,203.877,203.903,203.869,203.893,496099997.0
2006-01-17 20:33:00,203.896,203.903,203.879,203.879,202899999.0
2006-01-17 20:34:00,203.874,203.89,203.871,203.885,139599999.0
2006-01-17 20:35:00,203.882,203.891,203.88,203.88,93400000.0
2006-01-17 20:36:00,203.877,203.884,203.87,203.884,140500000.0
2006-01-17 20:37:00,203.883,203.892,203.883,203.892,67000000.0
2006-01-17 20:38:00,203.875,203.905,203.875,203.901,193600000.0
2006-01-17 20:39:00,203.914,203.927,203.909,203.917,174600000.0
2006-01-17 20:40:00,203.925,203.93,203.91,203.92,356700000.0
2006-01-17 20:41:00,203.928,203.954,203.928,203.952,185099998.0
2006-01-17 20:42:00,203.957,203.978,203.949,203.954,200000001.0
2006-01-17 20:43:00,203.96,204.01,203.96,204.01,271400000.0
2006-01-17 20:44:00,204.026,204.068,204.013,204.068,290900001.0
2006-01-17 20:45:00,204.086,204.099,204.08,204.095,244099999.0
2006-01-17 20:46:00,204.092,204.099,204.076,204.088,249700000.0
2006-01-17 20:47:00,204.077,204.077,204.013,204.017,212000001.0
2006-01-17 20:48:00,204.005,204.014,203.992,204.006,245100000.0
2006-01-17 20:49:00,204.025,204.058,204.014,204.058,135500000.0
2006-01-17 20:50:00,204.058,204.071,204.046,204.05,323200001.0
2006-01-17 20:51:00,204.035,204.044,203.993,203.996,113000000.0
2006-01-17 20:52:00,203.999,204.015,203.992,204.011,88400000.0
2006-01-17 20:53:00,204.015,204.046,204.015,204.022,252100001.0
2006-01-17 20:54:00,204.026,204.037,204.017,204.023,166700001.0
2006-01-17 20:55:00,204.012,204.012,203.978,203.979,304300001.0
2006-01-17 20:56:00,203.979,203.992,203.973,203.973,219300001.0
2006-01-17 20:57:00,203.97,203.983,203.963,203.98,346199999.0
2006-01-17 20:58:00,203.98,203.994,203.961,203.965,394799998.0
2006-01-17 20:59:00,203.967,203.976,203.941,203.954,446600000.0
2006-01-17 21:00:00,203.955,203.961,203.936,203.938,533600003.0
2006-01-17 21:01:00,203.927,203.95,203.911,203.913,365600001.0
2006-01-17 21:02:00,203.897,203.91,203.89,203.895,235600000.0
2006-01-17 21:03:00,203.898,203.927,203.898,203.92,218799998.0
2006-01-17 21:04:00,203.949,203.949,203.92,203.932,102400000.0
2006-01-17 21:05:00,203.928,203.938,203.917,203.918,187699999.0
2006-01-17 21:06:00,203.912,203.922,203.904,203.91,173300000.0
2006-01-17 21:07:00,203.927,203.938,203.914,203.931,239299999.0
2006-01-17 21:08:00,203.931,203.931,203.91,203.915,154900000.0
2006-01-17 21:09:00,203.921,203.93,203.908,203.923,95699999.0
2006-01-17 21:10:00,203.925,203.929,203.913,203.918,100300000.0
2006-01-17 21:11:00,203.92,203.925,203.915,203.917,66600000.0
2006-01-17 21:12:00,203.918,203.927,203.913,203.913,115100000.0
2006-01-17 21:13:00,203.911,203.911,203.892,203.906,147499999.0
2006-01-17 21:14:00,203.906,203.906,203.854,203.871,325200000.0
2006-01-17 21:15:00,203.867,203.877,203.851,203.855,339000000.0
2006-01-17 21:16:00,203.852,203.877,203.852,203.865,97700002.0
2006-01-17 21:17:00,203.869,203.873,203.844,203.848,270100000.0
2006-01-17 21:18:00,203.835,203.835,203.794,203.794,186800000.0
2006-01-17 21:19:00,203.798,203.828,203.798,203.822,201300001.0
2006-01-17 21:20:00,203.823,203.823,203.779,203.8,331399998.0
2006-01-17 21:21:00,203.81,203.839,203.81,203.836,306199999.0
2006-01-17 21:22:00,203.846,203.856,203.826,203.826,180200000.0
2006-01-17 21:23:00,203.822,203.836,203.793,203.805,189100001.0
2006-01-17 21:24:00,203.808,203.83,203.793,203.795,159600002.0
2006-01-17 21:25:00,203.792,203.817,203.785,203.805,243700000.0
2006-01-17 21:26:00,203.804,203.841,203.804,203.81,90600001.0
2006-01-17 21:27:00,203.819,203.82,203.805,203.813,172800000.0
2006-01-17 21:28:00,203.822,203.851,203.817,203.84,127000001.0
2006-01-17 21:29:00,203.853,203.867,203.845,203.858,56000000.0
2006-01-17 21:30:00,203.865,203.889,203.865,203.883,105900000.0
2006-01-17 21:31:00,203.861,203.896,203.861,203.896,52500000.0
2006-01-17 21:32:00,203.904,203.929,203.902,203.92,107900002.0
2006-01-17 21:33:00,203.91,203.913,203.886,203.894,148100000.0
2006-01-17 21:34:00,203.897,203.9,203.893,203.9,134900000.0
2006-01-17 21:35:00,203.874,203.874,203.863,203.865,38900000.0
2006-01-17 21:36:00,203.877,203.91,203.866,203.871,79600001.0
2006-01-17 21:37:00,203.858,203.884,203.835,203.835,85100000.0
2006-01-17 21:38:00,203.825,203.883,203.825,203.86,47800000.0
2006-01-17 21:39:00,203.856,203.856,203.847,203.856,30900000.0
2006-01-17 21:40:00,203.862,203.874,203.855,203.855,61000000.0
2006-01-17 21:41:00,203.85,203.86,203.838,203.843,31700000.0
2006-01-17 21:42:00,203.842,203.842,203.818,203.82,136499999.0
2006-01-17 21:43:00,203.825,203.837,203.822,203.822,35300000.0
2006-01-17 21:44:00,203.819,203.849,203.814,203.839,183800001.0
2006-01-17 21:45:00,203.851,203.872,203.851,203.87,96600000.0
2006-01-17 21:46:00,203.877,203.91,203.877,203.91,97000000.0
2006-01-17 21:47:00,203.917,203.97,203.889,203.952,62300000.0
2006-01-17 21:48:00,203.959,203.99,203.954,203.96,132099999.0
2006-01-17 21:49:00,203.949,203.976,203.949,203.97,60400001.0
2006-01-17 21:50:00,203.985,203.994,203.97,203.994,31900000.0
2006-01-17 21:51:00,204.005,204.06,204.005,204.033,56000000.0
2006-01-17 21:52:00,204.031,204.043,204.014,204.014,41900000.0
2006-01-17 21:53:00,204.004,204.004,203.984,203.988,21300000.0
2006-01-17 21:54:00,203.994,204.003,203.978,203.994,94100000.0
2006-01-17 21:55:00,203.993,204.036,203.993,204.017,69900001.0
2006-01-17 21:56:00,204.01,204.022,204.003,204.022,26300000.0
2006-01-17 21:57:00,204.03,204.05,204.025,204.05,74800000.0
2006-01-17 21:58:00,204.062,204.08,204.053,204.054,31400000.0
2006-01-17 21:59:00,204.061,204.061,204.007,204.007,143800000.0
2006-01-17 22:00:00,203.988,204.013,203.979,203.996,164500000.0
2006-01-17 22:01:00,204.004,204.082,203.984,204.075,186799999.0
2006-01-17 22:02:00,204.074,204.11,204.071,204.11,241800000.0
2006-01-17 22:03:00,204.119,204.119,204.072,204.072,47900000.0
2006-01-17 22:04:00,204.067,204.1,204.067,204.077,119400001.0
2006-01-17 22:05:00,204.071,204.08,204.063,204.063,97700000.0
2006-01-17 22:06:00,204.076,204.124,204.076,204.12,53500000.0
2006-01-17 22:07:00,204.119,204.129,204.109,204.128,70100000.0
2006-01-17 22:08:00,204.134,204.157,204.134,204.148,88499999.0
2006-01-17 22:09:00,204.143,204.143,204.104,204.105,51600000.0
2006-01-17 22:10:00,204.102,204.102,204.08,204.08,49700000.0
2006-01-17 22:11:00,204.087,204.09,204.067,204.09,63200000.0
2006-01-17 22:12:00,204.075,204.075,204.047,204.049,78500000.0
2006-01-17 22:13:00,204.056,204.057,204.021,204.029,63100001.0
2006-01-17 22:14:00,204.024,204.024,204.018,204.018,58299999.0
2006-01-17 22:15:00,204.028,204.057,204.028,204.029,226100000.0
2006-01-17 22:16:00,204.036,204.055,204.036,204.045,201000000.0
2006-01-17 22:17:00,204.042,204.042,204.031,204.033,59900000.0
2006-01-17 22:18:00,204.046,204.077,204.046,204.077,67300001.0
2006-01-17 22:19:00,204.086,204.098,204.083,204.086,57500000.0
2006-01-17 22:20:00,204.088,204.092,204.071,204.092,88400000.0
2006-01-17 22:21:00,204.095,204.111,204.085,204.085,62100000.0
2006-01-17 22:22:00,204.083,204.104,204.079,204.097,76100000.0
2006-01-17 22:23:00,204.097,204.111,204.083,204.086,94099998.0
2006-01-17 22:24:00,204.099,204.099,204.06,204.097,71700000.0
2006-01-17 22:25:00,204.096,204.108,204.092,204.102,100300000.0
2006-01-17 22:26:00,204.094,204.094,204.06,204.06,53200000.0
2006-01-17 22:27:00,204.061,204.103,204.061,204.084,137400001.0
2006-01-17 22:28:00,204.064,204.064,204.019,204.031,39500000.0
2006-01-17 22:29:00,204.032,204.032,204.009,204.013,127100000.0
2006-01-17 22:30:00,204.008,204.008,203.992,204.003,54900000.0
2006-01-17 22:31:00,204.009,204.025,204.007,204.015,64500000.0
2006-01-17 22:32:00,204.004,204.024,203.995,204.005,114600000.0
2006-01-17 22:33:00,204.015,204.022,204.0,204.006,185800000.0
2006-01-17 22:34:00,204.002,204.02,204.0,204.01,318200001.0
2006-01-17 22:35:00,204.032,204.039,204.021,204.021,47500000.0
2006-01-17 22:36:00,204.019,204.044,204.018,204.029,102800000.0
2006-01-17 22:37:00,204.038,204.044,204.034,204.044,75100000.0
2006-01-17 22:38:00,204.06,204.06,204.045,204.045,27800000.0
2006-01-17 22:39:00,204.043,204.054,204.011,204.011,65599999.0
2006-01-17 22:40:00,204.015,204.039,204.015,204.024,86100000.0
2006-01-17 22:41:00,204.034,204.036,204.019,204.02,40400000.0
2006-01-17 22:42:00,203.998,203.998,203.965,203.965,38300000.0
2006-01-17 22:43:00,203.978,203.99,203.978,203.986,26700000.0
2006-01-17 22:44:00,203.99,203.99,203.965,203.973,111000000.0
2006-01-17 22:45:00,203.982,203.988,203.972,203.988,129299999.0
2006-01-17 22:46:00,203.979,203.993,203.97,203.993,62500000.0
2006-01-17 22:47:00,203.996,204.013,203.994,204.004,55000000.0
2006-01-17 22:48:00,204.015,204.015,203.988,204.0,82699999.0
2006-01-17 22:49:00,203.997,204.0,203.992,203.992,52600000.0
2006-01-17 22:50:00,204.001,204.015,203.998,204.013,43700000.0
2006-01-17 22:51:00,204.002,204.002,203.961,203.987,57000000.0
2006-01-17 22:52:00,203.982,203.987,203.975,203.987,65000000.0
2006-01-17 22:53:00,203.988,203.997,203.973,203.992,104200000.0
2006-01-17 22:54:00,203.992,203.998,203.992,203.995,37500000.0
2006-01-17 22:55:00,203.99,204.01,203.99,204.005,56000001.0
2006-01-17 22:56:00,203.992,203.992,203.964,203.964,84800001.0
2006-01-17 22:57:00,203.966,203.981,203.963,203.973,101100001.0
2006-01-17 22:58:00,203.978,203.987,203.971,203.975,29800001.0
2006-01-17 22:59:00,203.966,203.983,203.965,203.974,87100000.0
2006-01-17 23:00:00,203.972,203.991,203.972,203.977,53400000.0
2006-01-17 23:01:00,203.987,203.994,203.97,203.985,58100000.0
2006-01-17 23:02:00,203.979,203.995,203.979,203.989,18300000.0
2006-01-17 23:03:00,203.975,203.998,203.972,203.98,68900000.0
2006-01-17 23:04:00,203.988,203.992,203.972,203.992,37600000.0
2006-01-17 23:05:00,203.995,204.014,203.995,204.013,20300000.0
2006-01-17 23:06:00,204.009,204.009,203.966,203.986,75300000.0
2006-01-17 23:07:00,203.977,203.984,203.948,203.956,58200000.0
2006-01-17 23:08:00,203.963,203.985,203.963,203.985,72100001.0
2006-01-17 23:09:00,203.968,203.968,203.956,203.962,27500000.0
2006-01-17 23:10:00,203.951,203.971,203.948,203.953,42000000.0
2006-01-17 23:11:00,203.945,203.959,203.922,203.926,94400001.0
2006-01-17 23:12:00,203.926,203.95,203.926,203.95,52100000.0
2006-01-17 23:13:00,203.957,203.957,203.945,203.948,22600000.0
2006-01-17 23:14:00,203.922,203.922,203.903,203.903,58700000.0
2006-01-17 23:15:00,203.917,203.928,203.903,203.927,51800001.0
2006-01-17 23:16:00,203.952,203.952,203.934,203.934,76400000.0
2006-01-17 23:17:00,203.93,203.93,203.908,203.911,41200000.0
2006-01-17 23:18:00,203.913,203.918,203.906,203.912,61299998.0
2006-01-17 23:19:00,203.914,203.945,203.914,203.945,30600000.0
2006-01-17 23:20:00,203.955,203.955,203.935,203.935,36400000.0
2006-01-17 23:21:00,203.946,203.972,203.933,203.949,70900000.0
2006-01-17 23:22:00,203.945,203.971,203.945,203.964,49900000.0
2006-01-17 23:23:00,203.963,203.983,203.96,203.965,69000000.0
2006-01-17 23:24:00,203.968,203.977,203.953,203.968,29300000.0
2006-01-17 23:25:00,203.967,203.98,203.964,203.97,40800000.0
2006-01-17 23:26:00,203.98,203.98,203.97,203.97,23500000.0
2006-01-17 23:27:00,203.97,203.97,203.946,203.968,31700000.0
2006-01-17 23:28:00,203.944,203.992,203.944,203.975,93700002.0
2006-01-17 23:29:00,203.988,204.014,203.988,203.996,59500000.0
2006-01-17 23:30:00,204.018,204.018,203.976,203.976,23200000.0
2006-01-17 23:31:00,203.974,203.989,203.97,203.973,45900000.0
2006-01-17 23:32:00,203.985,203.985,203.954,203.954,48600000.0
2006-01-17 23:33:00,203.957,203.957,203.948,203.95,38000000.0
2006-01-17 23:34:00,203.96,203.979,203.96,203.967,35800000.0
2006-01-17 23:35:00,203.974,203.997,203.969,203.988,58599999.0
2006-01-17 23:36:00,203.992,203.993,203.976,203.978,44300000.0
2006-01-17 23:37:00,203.981,203.981,203.959,203.97,76700000.0
2006-01-17 23:38:00,203.988,203.989,203.977,203.985,35800000.0
2006-01-17 23:39:00,203.99,203.996,203.986,203.99,28000000.0
2006-01-17 23:40:00,203.978,203.983,203.97,203.97,55000000.0
2006-01-17 23:41:00,203.979,203.986,203.962,203.984,55100000.0
2006-01-17 23:42:00,203.971,203.987,203.971,203.986,34900000.0
2006-01-17 23:43:00,203.982,204.0,203.973,203.985,57000000.0
2006-01-17 23:44:00,203.972,203.994,203.972,203.978,79500000.0
2006-01-17 23:45:00,203.988,203.988,203.974,203.974,33000000.0
2006-01-17 23:46:00,203.978,203.984,203.974,203.974,19900000.0
2006-01-17 23:47:00,203.988,204.009,203.988,204.008,19600000.0
2006-01-17 23:48:00,204.022,204.045,204.022,204.045,30300000.0
2006-01-17 23:49:00,204.045,204.045,204.02,204.029,51400000.0
2006-01-17 23:50:00,204.022,204.05,204.022,204.05,31700000.0
2006-01-17 23:51:00,204.054,204.057,204.038,204.041,17200000.0
2006-01-17 23:52:00,204.035,204.048,204.035,204.04,42300000.0
2006-01-17 23:53:00,204.042,204.046,204.023,204.028,66100000.0
2006-01-17 23:54:00,204.04,204.046,204.03,204.034,41200000.0
2006-01-17 23:55:00,204.043,204.057,204.032,204.04,63800000.0
2006-01-17 23:56:00,204.052,204.052,204.032,204.042,30000000.0
2006-01-17 23:57:00,204.038,204.056,204.036,204.046,17900000.0
2006-01-17 23:58:00,204.05,204.064,204.043,204.058,58300000.0
2006-01-17 23:59:00,204.067,204.067,204.052,204.057,25500000.0
2006-01-18 00:00:00,204.077,204.077,203.995,204.011,18300000.0
2006-01-18 00:01:00,204.006,204.043,203.979,204.043,54700000.0
2006-01-18 00:02:00,204.054,204.079,203.997,204.047,57600000.0
2006-01-18 00:03:00,204.055,204.085,204.026,204.085,51600000.0
2006-01-18 00:04:00,204.07,204.121,204.051,204.106,32700000.0
2006-01-18 00:05:00,204.084,204.102,204.072,204.101,23800000.0
2006-01-18 00:06:00,204.095,204.1,204.053,204.095,36600000.0
2006-01-18 00:07:00,204.097,204.102,204.047,204.051,40900000.0
2006-01-18 00:08:00,204.054,204.069,203.992,204.018,97999999.0
2006-01-18 00:09:00,204.031,204.031,203.976,203.99,31900000.0
2006-01-18 00:10:00,204.008,204.038,204.001,204.028,30300000.0
2006-01-18 00:11:00,204.038,204.11,204.011,204.11,55800001.0
2006-01-18 00:12:00,204.102,204.139,204.079,204.096,96100002.0
2006-01-18 00:13:00,204.09,204.104,204.041,204.058,74599999.0
2006-01-18 00:14:00,204.077,204.088,204.029,204.081,70700001.0
2006-01-18 00:15:00,204.082,204.096,204.046,204.055,55000000.0
2006-01-18 00:16:00,204.08,204.092,204.028,204.037,55500000.0
2006-01-18 00:17:00,204.037,204.055,203.984,203.986,45600000.0
2006-01-18 00:18:00,203.957,204.011,203.924,203.924,52000000.0
2006-01-18 00:19:00,203.919,203.966,203.911,203.953,69599998.0
2006-01-18 00:20:00,203.94,204.011,203.937,203.997,65500000.0
2006-01-18 00:21:00,203.984,203.993,203.921,203.935,34400000.0
2006-01-18 00:22:00,203.922,203.975,203.922,203.969,45900000.0
2006-01-18 00:23:00,203.984,204.02,203.972,203.985,49100001.0
2006-01-18 00:24:00,203.988,204.033,203.985,204.015,37800000.0
2006-01-18 00:25:00,204.009,204.016,203.973,204.013,49299999.0
2006-01-18 00:26:00,204.016,204.034,204.014,204.021,45300000.0
2006-01-18 00:27:00,204.02,204.026,204.005,204.013,62200001.0
2006-01-18 00:28:00,204.009,204.017,204.002,204.004,38900000.0
2006-01-18 00:29:00,203.994,204.008,203.99,203.998,60500000.0
2006-01-18 00:30:00,203.996,203.996,203.967,203.968,30100000.0
2006-01-18 00:31:00,203.975,204.0,203.975,203.997,20000000.0
2006-01-18 00:32:00,204.004,204.009,203.98,203.98,20900000.0
2006-01-18 00:33:00,203.977,203.997,203.977,203.991,31100000.0
2006-01-18 00:34:00,203.984,204.009,203.976,203.987,74100000.0
2006-01-18 00:35:00,203.977,203.997,203.969,203.997,48000000.0
2006-01-18 00:36:00,204.004,204.044,204.004,204.028,33400000.0
2006-01-18 00:37:00,204.039,204.048,204.023,204.042,61800000.0
2006-01-18 00:38:00,204.053,204.061,204.041,204.044,32200000.0
2006-01-18 00:39:00,204.043,204.043,203.975,203.975,61700000.0
2006-01-18 00:40:00,203.975,203.975,203.948,203.957,90300001.0
2006-01-18 00:41:00,203.962,203.973,203.962,203.973,50200000.0
2006-01-18 00:42:00,203.969,204.003,203.955,203.986,24300000.0
2006-01-18 00:43:00,203.997,203.998,203.987,203.987,31500000.0
2006-01-18 00:44:00,203.998,204.011,203.987,204.011,35700000.0
2006-01-18 00:45:00,204.01,204.021,204.004,204.015,79400000.0
2006-01-18 00:46:00,204.0,204.017,204.0,204.017,62799999.0
2006-01-18 00:47:00,204.021,204.065,204.004,204.055,45200000.0
2006-01-18 00:48:00,204.065,204.094,204.065,204.072,46100000.0
2006-01-18 00:49:00,204.067,204.101,204.067,204.082,49500000.0
2006-01-18 00:50:00,204.099,204.099,204.068,204.094,46500000.0
2006-01-18 00:51:00,204.084,204.084,204.037,204.078,39300000.0
2006-01-18 00:52:00,204.093,204.093,204.063,204.07,33700000.0
2006-01-18 00:53:00,204.045,204.045,203.991,204.0,35200000.0
2006-01-18 00:54:00,203.983,204.041,203.983,204.026,68900000.0
2006-01-18 00:55:00,204.023,204.061,204.023,204.061,51800000.0
2006-01-18 00:56:00,204.075,204.082,204.073,204.08,75300000.0
2006-01-18 00:57:00,204.084,204.084,204.062,204.08,46800000.0
2006-01-18 00:58:00,204.051,204.059,204.046,204.055,30500000.0
2006-01-18 00:59:00,204.065,204.087,204.058,204.087,32600000.0
2006-01-18 01:00:00,204.103,204.114,204.095,204.114,31600000.0
2006-01-18 01:01:00,204.12,204.135,204.12,204.121,39800000.0
2006-01-18 01:02:00,204.121,204.131,204.112,204.112,67100001.0
2006-01-18 01:03:00,204.094,204.111,204.094,204.108,19700000.0
2006-01-18 01:04:00,204.105,204.11,204.089,204.089,52800000.0
2006-01-18 01:05:00,204.097,204.106,204.094,204.098,17600000.0
2006-01-18 01:06:00,204.095,204.1,204.085,204.085,46700000.0
2006-01-18 01:07:00,204.104,204.118,204.103,204.103,33200000.0
2006-01-18 01:08:00,204.122,204.158,204.122,204.14,39400000.0
2006-01-18 01:09:00,204.138,204.138,204.117,204.117,36400000.0
2006-01-18 01:10:00,204.115,204.115,204.075,204.075,25100000.0
2006-01-18 01:11:00,204.083,204.091,204.063,204.071,61400000.0
2006-01-18 01:12:00,204.074,204.078,204.057,204.057,77100000.0
2006-01-18 01:13:00,204.053,204.053,204.035,204.035,73300000.0
2006-01-18 01:14:00,204.044,204.06,204.007,204.007,90599999.0
2006-01-18 01:15:00,204.037,204.082,204.037,204.071,6900000.0
2006-01-18 01:16:00,204.06,204.063,204.022,204.061,58900000.0
2006-01-18 01:17:00,204.065,204.07,204.048,204.06,47300000.0
2006-01-18 01:18:00,204.065,204.065,204.055,204.06,52200000.0
2006-01-18 01:19:00,204.06,204.073,204.05,204.065,34400000.0
2006-01-18 01:20:00,204.061,204.061,204.026,204.032,67100001.0
2006-01-18 01:21:00,204.038,204.049,204.013,204.016,52200000.0
2006-01-18 01:22:00,204.021,204.035,204.007,204.007,51000000.0
2006-01-18 01:23:00,203.992,203.993,203.985,203.993,56200000.0
2006-01-18 01:24:00,204.004,204.004,203.987,203.999,74999999.0
2006-01-18 01:25:00,203.983,203.995,203.977,203.977,33100000.0
2006-01-18 01:26:00,203.998,204.023,203.998,204.017,80800000.0
2006-01-18 01:27:00,204.024,204.042,204.024,204.033,57900001.0
2006-01-18 01:28:00,204.027,204.037,204.021,204.037,17300000.0
2006-01-18 01:29:00,204.04,204.05,204.03,204.04,66400000.0
2006-01-18 01:30:00,204.042,204.044,204.039,204.041,46200000.0
2006-01-18 01:31:00,204.031,204.048,204.031,204.046,19400000.0
2006-01-18 01:32:00,204.059,204.059,204.037,204.05,35200000.0
2006-01-18 01:33:00,204.043,204.054,204.036,204.043,60900000.0
2006-01-18 01:34:00,204.043,204.043,204.007,204.007,28500000.0
2006-01-18 01:35:00,204.016,204.038,204.008,204.008,23600000.0
2006-01-18 01:36:00,204.013,204.034,204.013,204.02,55800000.0
2006-01-18 01:37:00,204.036,204.048,204.033,204.043,57399999.0
2006-01-18 01:38:00,204.047,204.083,204.047,204.061,24800000.0
2006-01-18 01:39:00,204.056,204.083,204.045,204.067,66399999.0
2006-01-18 01:40:00,204.062,204.073,204.049,204.067,42500000.0
2006-01-18 01:41:00,204.081,204.088,204.051,204.051,33000000.0
2006-01-18 01:42:00,204.073,204.115,204.073,204.115,21900000.0
2006-01-18 01:43:00,204.099,204.132,204.097,204.119,43200000.0
2006-01-18 01:44:00,204.106,204.106,204.077,204.093,39400000.0
2006-01-18 01:45:00,204.099,204.116,204.088,204.096,47400000.0
2006-01-18 01:46:00,204.103,204.125,204.101,204.125,52400000.0
2006-01-18 01:47:00,204.106,204.13,204.106,204.13,35600000.0
2006-01-18 01:48:00,204.146,204.17,204.146,204.17,60499999.0
2006-01-18 01:49:00,204.184,204.184,204.153,204.162,38300000.0
2006-01-18 01:50:00,204.166,204.167,204.145,204.164,102699999.0
2006-01-18 01:51:00,204.15,204.173,204.15,204.171,46400000.0
2006-01-18 01:52:00,204.165,204.178,204.154,204.16,44999999.0
2006-01-18 01:53:00,204.141,204.159,204.141,204.158,67700000.0
2006-01-18 01:54:00,204.174,204.198,204.174,204.181,49399999.0
2006-01-18 01:55:00,204.175,204.175,204.152,204.152,53900000.0
2006-01-18 01:56:00,204.155,204.171,204.14,204.14,35900000.0
2006-01-18 01:57:00,204.148,204.148,204.126,204.126,54200000.0
2006-01-18 01:58:00,204.124,204.157,204.124,204.129,73500002.0
2006-01-18 01:59:00,204.138,204.174,204.138,204.169,20900000.0
2006-01-18 02:00:00,204.161,204.201,204.161,204.194,53700001.0
2006-01-18 02:01:00,204.196,204.246,204.191,204.229,35800000.0
2006-01-18 02:02:00,204.225,204.225,204.168,204.18,41900001.0
2006-01-18 02:03:00,204.174,204.174,204.149,204.164,45800000.0
2006-01-18 02:04:00,204.174,204.184,204.159,204.167,59899999.0
2006-01-18 02:05:00,204.173,204.226,204.172,204.226,20800000.0
2006-01-18 02:06:00,204.239,204.269,204.227,204.261,61500000.0
2006-01-18 02:07:00,204.261,204.261,204.22,204.221,19400000.0
2006-01-18 02:08:00,204.236,204.272,204.234,204.258,70200000.0
2006-01-18 02:09:00,204.257,204.278,204.256,204.264,29800000.0
2006-01-18 02:10:00,204.254,204.265,204.248,204.263,109399999.0
2006-01-18 02:11:00,204.259,204.27,204.253,204.27,60000000.0
2006-01-18 02:12:00,204.272,204.327,204.264,204.327,66900000.0
2006-01-18 02:13:00,204.348,204.388,204.348,204.379,36500000.0
2006-01-18 02:14:00,204.384,204.39,204.346,204.365,45699999.0
2006-01-18 02:15:00,204.364,204.364,204.33,204.345,100900000.0
2006-01-18 02:16:00,204.348,204.353,204.338,204.338,37500000.0
2006-01-18 02:17:00,204.329,204.329,204.285,204.292,50400000.0
2006-01-18 02:18:00,204.278,204.296,204.274,204.296,73500001.0
2006-01-18 02:19:00,204.299,204.313,204.283,204.301,63199998.0
2006-01-18 02:20:00,204.324,204.345,204.324,204.342,32300000.0
2006-01-18 02:21:00,204.344,204.344,204.306,204.306,48899999.0
2006-01-18 02:22:00,204.301,204.313,204.286,204.286,33500000.0
2006-01-18 02:23:00,204.3,204.336,204.299,204.299,38900000.0
2006-01-18 02:24:00,204.287,204.287,204.273,204.278,24600000.0
2006-01-18 02:25:00,204.295,204.295,204.243,204.258,42300000.0
2006-01-18 02:26:00,204.249,204.249,204.173,204.179,90800001.0
2006-01-18 02:27:00,204.18,204.203,204.18,204.186,74600000.0
2006-01-18 02:28:00,204.185,204.21,204.185,204.186,48200000.0
2006-01-18 02:29:00,204.187,204.21,204.179,204.196,55300000.0
2006-01-18 02:30:00,204.198,204.238,204.198,204.215,61100001.0
2006-01-18 02:31:00,204.255,204.268,204.249,204.249,70800001.0
2006-01-18 02:32:00,204.249,204.266,204.237,204.243,38500000.0
2006-01-18 02:33:00,204.248,204.255,204.235,204.235,24400000.0
2006-01-18 02:34:00,204.227,204.227,204.204,204.212,51800000.0
2006-01-18 02:35:00,204.211,204.217,204.2,204.208,72000000.0
2006-01-18 02:36:00,204.198,204.198,204.168,204.198,54099999.0
2006-01-18 02:37:00,204.2,204.2,204.175,204.2,73400000.0
2006-01-18 02:38:00,204.187,204.202,204.176,204.184,49000001.0
2006-01-18 02:39:00,204.19,204.208,204.177,204.183,98900000.0
2006-01-18 02:40:00,204.185,204.189,204.179,204.183,58500000.0
2006-01-18 02:41:00,204.209,204.209,204.174,204.208,46700000.0
2006-01-18 02:42:00,204.206,204.206,204.183,204.187,59600000.0
2006-01-18 02:43:00,204.208,204.213,204.178,204.19,39200000.0
2006-01-18 02:44:00,204.175,204.201,204.175,204.201,27600000.0
2006-01-18 02:45:00,204.192,204.209,204.187,204.192,28400000.0
2006-01-18 02:46:00,204.174,204.232,204.174,204.228,28800000.0
2006-01-18 02:47:00,204.238,204.261,204.22,204.251,25600000.0
2006-01-18 02:48:00,204.233,204.255,204.212,204.212,72800000.0
2006-01-18 02:49:00,204.22,204.244,204.22,204.234,33100000.0
2006-01-18 02:50:00,204.235,204.235,204.209,204.22,76199999.0
2006-01-18 02:51:00,204.245,204.245,204.226,204.239,55400001.0
2006-01-18 02:52:00,204.227,204.243,204.224,204.231,44600000.0
2006-01-18 02:53:00,204.216,204.226,204.205,204.215,23700000.0
2006-01-18 02:54:00,204.208,204.247,204.208,204.247,76899999.0
2006-01-18 02:55:00,204.23,204.23,204.185,204.204,47900001.0
2006-01-18 02:56:00,204.2,204.227,204.2,204.219,83300000.0
2006-01-18 02:57:00,204.226,204.236,204.214,204.225,32700000.0
2006-01-18 02:58:00,204.243,204.266,204.239,204.266,65500001.0
2006-01-18 02:59:00,204.254,204.261,204.236,204.261,49600000.0
2006-01-18 03:00:00,204.256,204.282,204.243,204.243,76600000.0
2006-01-18 03:01:00,204.262,204.274,204.262,204.27,34300000.0
2006-01-18 03:02:00,204.263,204.274,204.242,204.242,54400000.0
2006-01-18 03:03:00,204.243,204.251,204.227,204.232,53100000.0
2006-01-18 03:04:00,204.214,204.256,204.214,204.252,44300000.0
2006-01-18 03:05:00,204.254,204.264,204.236,204.236,28700000.0
2006-01-18 03:06:00,204.24,204.248,204.226,204.233,40400000.0
2006-01-18 03:07:00,204.214,204.232,204.214,204.215,46000000.0
2006-01-18 03:08:00,204.228,204.237,204.217,204.224,62800000.0
2006-01-18 03:09:00,204.229,204.27,204.226,204.265,40300000.0
2006-01-18 03:10:00,204.263,204.302,204.263,204.287,42600000.0
2006-01-18 03:11:00,204.303,204.313,204.286,204.292,102299999.0
2006-01-18 03:12:00,204.308,204.313,204.308,204.313,14000000.0
2006-01-18 03:13:00,204.323,204.331,204.312,204.312,51900000.0
2006-01-18 03:14:00,204.314,204.325,204.268,204.268,25000000.0
2006-01-18 03:15:00,204.274,204.307,204.274,204.306,30600000.0
2006-01-18 03:16:00,204.318,204.318,204.305,204.31,22300000.0
2006-01-18 03:17:00,204.295,204.297,204.276,204.285,27200000.0
2006-01-18 03:18:00,204.303,204.303,204.256,204.275,23800000.0
2006-01-18 03:19:00,204.279,204.291,204.274,204.291,47600000.0
2006-01-18 03:20:00,204.293,204.326,204.293,204.312,33300000.0
2006-01-18 03:21:00,204.322,204.332,204.306,204.311,64800000.0
2006-01-18 03:22:00,204.306,204.326,204.3,204.3,77599998.0
2006-01-18 03:23:00,204.315,204.319,204.301,204.301,76599999.0
2006-01-18 03:24:00,204.316,204.354,204.316,204.354,63700000.0
2006-01-18 03:25:00,204.352,204.371,204.346,204.352,38500000.0
2006-01-18 03:26:00,204.355,204.382,204.345,204.345,19600000.0
2006-01-18 03:27:00,204.321,204.321,204.303,204.309,54700000.0
2006-01-18 03:28:00,204.308,204.308,204.279,204.293,70400000.0
2006-01-18 03:29:00,204.303,204.319,204.303,204.309,43500000.0
2006-01-18 03:30:00,204.302,204.319,204.291,204.291,25700000.0
2006-01-18 03:31:00,204.318,204.364,204.318,204.364,40100000.0
2006-01-18 03:32:00,204.373,204.423,204.373,204.39,66300001.0
2006-01-18 03:33:00,204.386,204.418,204.386,204.418,44900000.0
2006-01-18 03:34:00,204.429,204.477,204.406,204.406,46000000.0
2006-01-18 03:35:00,204.396,204.418,204.396,204.41,51800000.0
2006-01-18 03:36:00,204.418,204.422,204.405,204.405,58500001.0
2006-01-18 03:37:00,204.402,204.402,204.35,204.35,17900000.0
2006-01-18 03:38:00,204.357,204.36,204.332,204.332,26300000.0
2006-01-18 03:39:00,204.318,204.351,204.318,204.351,27800000.0
2006-01-18 03:40:00,204.339,204.355,204.338,204.343,55100000.0
2006-01-18 03:41:00,204.33,204.33,204.303,204.312,68900000.0
2006-01-18 03:42:00,204.314,204.338,204.314,204.323,46700000.0
2006-01-18 03:43:00,204.331,204.374,204.321,204.374,50400001.0
2006-01-18 03:44:00,204.382,204.382,204.363,204.363,48600000.0
2006-01-18 03:45:00,204.352,204.352,204.335,204.335,37600001.0
2006-01-18 03:46:00,204.318,204.318,204.281,204.295,64299999.0
2006-01-18 03:47:00,204.3,204.3,204.258,204.26,58400000.0
2006-01-18 03:48:00,204.241,204.259,204.234,204.259,51699999.0
2006-01-18 03:49:00,204.271,204.283,204.266,204.281,42500000.0
2006-01-18 03:50:00,204.258,204.258,204.252,204.252,24600000.0
2006-01-18 03:51:00,204.224,204.232,204.209,204.217,53100000.0
2006-01-18 03:52:00,204.228,204.243,204.228,204.24,91400001.0
2006-01-18 03:53:00,204.208,204.23,204.194,204.217,59400000.0
2006-01-18 03:54:00,204.21,204.226,204.201,204.226,42299999.0
2006-01-18 03:55:00,204.232,204.232,204.199,204.21,48000000.0
2006-01-18 03:56:00,204.207,204.231,204.203,204.223,50800000.0
2006-01-18 03:57:00,204.225,204.245,204.219,204.238,46100000.0
2006-01-18 03:58:00,204.231,204.231,204.181,204.181,77000000.0
2006-01-18 03:59:00,204.155,204.155,204.125,204.131,64300000.0
2006-01-18 04:00:00,204.117,204.117,204.1,204.115,46700000.0
2006-01-18 04:01:00,204.104,204.104,203.972,203.972,39900000.0
2006-01-18 04:02:00,203.945,203.976,203.941,203.947,41500000.0
2006-01-18 04:03:00,203.949,204.021,203.949,204.007,49000001.0
2006-01-18 04:04:00,203.996,204.001,203.98,203.983,20000000.0
2006-01-18 04:05:00,203.976,204.03,203.976,204.013,32100000.0
2006-01-18 04:06:00,204.022,204.032,204.01,204.013,52500000.0
2006-01-18 04:07:00,204.018,204.021,204.001,204.001,15900000.0
2006-01-18 04:08:00,204.026,204.059,204.019,204.028,88100000.0
2006-01-18 04:09:00,204.01,204.017,203.994,203.994,69500000.0
2006-01-18 04:10:00,203.998,203.998,203.96,203.96,85099999.0
2006-01-18 04:11:00,203.955,203.955,203.91,203.91,61099999.0
2006-01-18 04:12:00,203.905,203.938,203.905,203.912,69899999.0
2006-01-18 04:13:00,203.914,203.918,203.885,203.909,20200000.0
2006-01-18 04:14:00,203.902,203.902,203.867,203.88,57000000.0
2006-01-18 04:15:00,203.876,203.888,203.844,203.888,100100000.0
2006-01-18 04:16:00,203.87,203.893,203.859,203.87,63700000.0
2006-01-18 04:17:00,203.896,203.902,203.879,203.902,24600000.0
2006-01-18 04:18:00,203.905,203.911,203.905,203.91,33100001.0
2006-01-18 04:19:00,203.918,203.919,203.891,203.899,37500000.0
2006-01-18 04:20:00,203.896,203.919,203.896,203.91,47200000.0
2006-01-18 04:21:00,203.917,203.929,203.917,203.923,19900000.0
2006-01-18 04:22:00,203.915,203.924,203.903,203.903,55400001.0
2006-01-18 04:23:00,203.924,203.943,203.924,203.938,42500000.0
2006-01-18 04:24:00,203.93,203.953,203.924,203.953,61000000.0
2006-01-18 04:25:00,203.938,203.938,203.905,203.905,39000000.0
2006-01-18 04:26:00,203.909,203.929,203.901,203.905,70500000.0
2006-01-18 04:27:00,203.881,203.906,203.868,203.902,58399999.0
2006-01-18 04:28:00,203.897,203.92,203.88,203.89,75000001.0
2006-01-18 04:29:00,203.899,203.91,203.896,203.896,48600000.0
2006-01-18 04:30:00,203.905,203.917,203.896,203.914,62900000.0
2006-01-18 04:31:00,203.91,203.91,203.89,203.9,26900000.0
2006-01-18 04:32:00,203.903,203.913,203.887,203.894,38700000.0
2006-01-18 04:33:00,203.888,203.897,203.885,203.892,16400000.0
2006-01-18 04:34:00,203.889,203.914,203.889,203.901,43700000.0
2006-01-18 04:35:00,203.895,203.929,203.88,203.88,73200000.0
2006-01-18 04:36:00,203.871,203.901,203.871,203.901,20200000.0
2006-01-18 04:37:00,203.9,203.912,203.89,203.9,27200000.0
2006-01-18 04:38:00,203.905,203.905,203.885,203.9,42200000.0
2006-01-18 04:39:00,203.9,203.905,203.88,203.905,49700001.0
2006-01-18 04:40:00,203.902,203.902,203.879,203.885,23600000.0
2006-01-18 04:41:00,203.881,203.881,203.859,203.875,21700000.0
2006-01-18 04:42:00,203.87,203.89,203.857,203.857,102600000.0
2006-01-18 04:43:00,203.876,203.898,203.87,203.87,44899999.0
2006-01-18 04:44:00,203.882,203.882,203.861,203.87,37700000.0
2006-01-18 04:45:00,203.86,203.877,203.855,203.855,58100001.0
2006-01-18 04:46:00,203.854,203.862,203.854,203.855,28000000.0
2006-01-18 04:47:00,203.875,203.886,203.87,203.873,43499999.0
2006-01-18 04:48:00,203.882,203.882,203.865,203.87,78400000.0
2006-01-18 04:49:00,203.869,203.89,203.865,203.865,57000000.0
2006-01-18 04:50:00,203.876,203.895,203.876,203.887,43100000.0
2006-01-18 04:51:00,203.873,203.873,203.834,203.834,31800000.0
2006-01-18 04:52:00,203.825,203.825,203.795,203.795,55500000.0
2006-01-18 04:53:00,203.801,203.809,203.783,203.792,67200001.0
2006-01-18 04:54:00,203.796,203.8,203.778,203.8,81900000.0
2006-01-18 04:55:00,203.8,203.805,203.795,203.795,42100000.0
2006-01-18 04:56:00,203.801,203.801,203.78,203.78,59699999.0
2006-01-18 04:57:00,203.775,203.775,203.75,203.755,57400001.0
2006-01-18 04:58:00,203.747,203.77,203.747,203.757,84500000.0
2006-01-18 04:59:00,203.761,203.767,203.75,203.763,23700000.0
2006-01-18 05:00:00,203.783,203.807,203.783,203.795,69200000.0
2006-01-18 05:01:00,203.786,203.795,203.773,203.795,49000000.0
2006-01-18 05:02:00,203.79,203.798,203.785,203.792,61800001.0
2006-01-18 05:03:00,203.793,203.815,203.791,203.815,25400000.0
2006-01-18 05:04:00,203.817,203.817,203.801,203.801,25000000.0
2006-01-18 05:05:00,203.806,203.841,203.806,203.841,50500000.0
2006-01-18 05:06:00,203.841,203.856,203.831,203.831,66499999.0
2006-01-18 05:07:00,203.846,203.856,203.827,203.835,53500001.0
2006-01-18 05:08:00,203.827,203.856,203.827,203.845,58600000.0
2006-01-18 05:09:00,203.841,203.853,203.835,203.853,46100000.0
2006-01-18 05:10:00,203.846,203.874,203.843,203.859,64800000.0
2006-01-18 05:11:00,203.86,203.877,203.85,203.877,68800001.0
2006-01-18 05:12:00,203.871,203.882,203.869,203.882,29800000.0
2006-01-18 05:13:00,203.885,203.904,203.881,203.884,55900000.0
2006-01-18 05:14:00,203.89,203.89,203.87,203.889,59400000.0
2006-01-18 05:15:00,203.879,203.879,203.852,203.856,27900000.0
2006-01-18 05:16:00,203.87,203.888,203.868,203.885,40600000.0
2006-01-18 05:17:00,203.881,203.905,203.875,203.905,69999999.0
2006-01-18 05:18:00,203.915,203.915,203.89,203.89,37500000.0
2006-01-18 05:19:00,203.893,203.914,203.888,203.902,62300000.0
2006-01-18 05:20:00,203.913,203.952,203.896,203.952,33100000.0
2006-01-18 05:21:00,203.973,203.98,203.947,203.947,62999999.0
2006-01-18 05:22:00,203.955,203.958,203.928,203.928,49600000.0
2006-01-18 05:23:00,203.932,203.935,203.908,203.934,63800000.0
2006-01-18 05:24:00,203.946,203.951,203.931,203.931,59000000.0
2006-01-18 05:25:00,203.933,203.966,203.927,203.966,79400000.0
2006-01-18 05:26:00,203.962,203.974,203.958,203.963,45700001.0
2006-01-18 05:27:00,203.971,203.986,203.969,203.986,45100000.0
2006-01-18 05:28:00,203.997,204.01,203.984,204.01,67199999.0
2006-01-18 05:29:00,204.007,204.023,204.007,204.016,28700000.0
2006-01-18 05:30:00,204.038,204.046,203.986,203.989,31500000.0
2006-01-18 05:31:00,203.982,203.982,203.957,203.957,76500000.0
2006-01-18 05:32:00,203.961,203.965,203.9,203.9,52700000.0
2006-01-18 05:33:00,203.878,203.911,203.871,203.884,48400001.0
2006-01-18 05:34:00,203.895,203.905,203.895,203.905,25900000.0
2006-01-18 05:35:00,203.92,203.92,203.887,203.887,43500000.0
2006-01-18 05:36:00,203.863,203.882,203.851,203.861,35900000.0
2006-01-18 05:37:00,203.856,203.86,203.826,203.826,36199999.0
2006-01-18 05:38:00,203.807,203.807,203.768,203.782,60300000.0
2006-01-18 05:39:00,203.775,203.776,203.76,203.76,35100000.0
2006-01-18 05:40:00,203.757,203.802,203.75,203.802,29100000.0
2006-01-18 05:41:00,203.789,203.82,203.789,203.82,46400000.0
2006-01-18 05:42:00,203.808,203.808,203.78,203.78,21800000.0
2006-01-18 05:43:00,203.775,203.79,203.775,203.78,42100000.0
2006-01-18 05:44:00,203.787,203.787,203.757,203.767,62800000.0
2006-01-18 05:45:00,203.762,203.762,203.753,203.758,67700000.0
2006-01-18 05:46:00,203.752,203.767,203.678,203.678,61700000.0
2006-01-18 05:47:00,203.678,203.686,203.641,203.666,43800000.0
2006-01-18 05:48:00,203.685,203.705,203.661,203.705,61800000.0
2006-01-18 05:49:00,203.711,203.724,203.697,203.697,39800000.0
2006-01-18 05:50:00,203.675,203.69,203.661,203.69,47400000.0
2006-01-18 05:51:00,203.719,203.786,203.719,203.757,29100000.0
2006-01-18 05:52:00,203.786,203.81,203.771,203.787,76900000.0
2006-01-18 05:53:00,203.775,203.786,203.775,203.777,15900000.0
2006-01-18 05:54:00,203.745,203.745,203.74,203.74,5100000.0
2006-01-18 05:55:00,203.723,203.761,203.723,203.739,33700000.0
2006-01-18 05:56:00,203.731,203.747,203.725,203.732,94500000.0
2006-01-18 05:57:00,203.749,203.749,203.722,203.73,65200000.0
2006-01-18 05:58:00,203.748,203.786,203.748,203.771,45100000.0
2006-01-18 05:59:00,203.782,203.858,203.782,203.832,103599999.0
2006-01-18 06:00:00,203.862,203.931,203.862,203.91,23500000.0
2006-01-18 06:01:00,203.926,203.971,203.925,203.933,51200000.0
2006-01-18 06:02:00,203.933,203.966,203.928,203.966,80000001.0
2006-01-18 06:03:00,203.968,203.993,203.968,203.968,46200000.0
2006-01-18 06:04:00,203.957,203.959,203.942,203.949,91499999.0
2006-01-18 06:05:00,203.941,203.957,203.926,203.957,38899999.0
2006-01-18 06:06:00,203.955,203.955,203.924,203.926,73600000.0
2006-01-18 06:07:00,203.922,203.922,203.906,203.922,27500000.0
2006-01-18 06:08:00,203.907,203.918,203.896,203.918,27800000.0
2006-01-18 06:09:00,203.92,203.98,203.92,203.98,60600000.0
2006-01-18 06:10:00,204.018,204.027,204.018,204.022,46999999.0
2006-01-18 06:11:00,204.024,204.062,204.024,204.04,35000000.0
2006-01-18 06:12:00,204.02,204.043,204.004,204.022,66500000.0
2006-01-18 06:13:00,204.031,204.05,204.031,204.049,39900000.0
2006-01-18 06:14:00,204.05,204.073,204.023,204.073,83900001.0
2006-01-18 06:15:00,204.078,204.154,204.075,204.154,46100000.0
2006-01-18 06:16:00,204.208,204.24,204.158,204.158,26800000.0
2006-01-18 06:17:00,204.118,204.228,204.092,204.228,64499999.0
2006-01-18 06:18:00,204.208,204.237,204.204,204.212,44300000.0
2006-01-18 06:19:00,204.232,204.281,204.206,204.206,34300000.0
2006-01-18 06:20:00,204.195,204.204,204.171,204.175,34400000.0
2006-01-18 06:21:00,204.172,204.221,204.164,204.164,33700000.0
2006-01-18 06:22:00,204.161,204.182,204.071,204.071,65200001.0
2006-01-18 06:23:00,204.072,204.093,204.033,204.093,44100000.0
2006-01-18 06:24:00,204.056,204.056,203.988,203.988,21000000.0
2006-01-18 06:25:00,203.946,203.946,203.887,203.906,27200000.0
2006-01-18 06:26:00,203.926,203.956,203.895,203.955,53300000.0
2006-01-18 06:27:00,203.932,203.957,203.919,203.957,48899999.0
2006-01-18 06:28:00,203.958,203.98,203.949,203.98,40600000.0
2006-01-18 06:29:00,203.985,203.985,203.883,203.889,78800000.0
2006-01-18 06:30:00,203.87,203.87,203.848,203.848,36100000.0
2006-01-18 06:31:00,203.855,203.859,203.823,203.823,68300000.0
2006-01-18 06:32:00,203.848,203.852,203.816,203.816,66900000.0
2006-01-18 06:33:00,203.828,203.888,203.828,203.881,51100000.0
2006-01-18 06:34:00,203.863,203.863,203.823,203.828,37200000.0
2006-01-18 06:35:00,203.82,203.863,203.82,203.848,36800000.0
2006-01-18 06:36:00,203.866,203.9,203.866,203.9,62100000.0
2006-01-18 06:37:00,203.9,203.9,203.886,203.886,44799999.0
2006-01-18 06:38:00,203.884,203.884,203.849,203.86,35300000.0
2006-01-18 06:39:00,203.86,203.879,203.847,203.847,48100000.0
2006-01-18 06:40:00,203.833,203.85,203.816,203.822,54700000.0
2006-01-18 06:41:00,203.835,203.898,203.835,203.895,14700000.0
2006-01-18 06:42:00,203.894,203.9,203.887,203.891,47600000.0
2006-01-18 06:43:00,203.9,203.917,203.9,203.908,54900000.0
2006-01-18 06:44:00,203.928,203.947,203.912,203.922,52199999.0
2006-01-18 06:45:00,203.93,203.936,203.914,203.929,89200000.0
2006-01-18 06:46:00,203.922,203.998,203.922,203.973,46700000.0
2006-01-18 06:47:00,203.958,203.967,203.93,203.967,60399999.0
2006-01-18 06:48:00,203.974,204.039,203.961,204.039,71300001.0
2006-01-18 06:49:00,204.031,204.054,204.031,204.051,70199999.0
2006-01-18 06:50:00,204.059,204.075,204.059,204.069,20300000.0
2006-01-18 06:51:00,204.096,204.096,204.043,204.066,63000000.0
2006-01-18 06:52:00,204.073,204.096,204.073,204.083,77100000.0
2006-01-18 06:53:00,204.077,204.083,204.054,204.083,44900001.0
2006-01-18 06:54:00,204.07,204.095,204.061,204.064,37500000.0
2006-01-18 06:55:00,204.055,204.064,204.049,204.058,59700001.0
2006-01-18 06:56:00,204.078,204.086,204.064,204.065,24300000.0
2006-01-18 06:57:00,204.067,204.07,204.06,204.069,18800000.0
2006-01-18 06:58:00,204.054,204.08,204.054,204.058,32700000.0
2006-01-18 06:59:00,204.047,204.057,204.03,204.057,49300000.0
2006-01-18 07:00:00,204.072,204.101,204.065,204.072,39100000.0
2006-01-18 07:01:00,204.073,204.073,204.038,204.038,72100000.0
2006-01-18 07:02:00,204.019,204.024,203.977,204.009,80000000.0
2006-01-18 07:03:00,204.01,204.021,204.0,204.013,54800000.0
2006-01-18 07:04:00,203.977,203.977,203.926,203.926,33200000.0
2006-01-18 07:05:00,203.931,203.952,203.925,203.947,48100000.0
2006-01-18 07:06:00,203.935,203.942,203.921,203.921,60000000.0
2006-01-18 07:07:00,203.936,203.945,203.922,203.922,60700000.0
2006-01-18 07:08:00,203.942,203.942,203.921,203.927,32300000.0
2006-01-18 07:09:00,203.94,203.94,203.906,203.91,77800000.0
2006-01-18 07:10:00,203.912,203.912,203.873,203.881,77500000.0
2006-01-18 07:11:00,203.874,203.874,203.854,203.869,46899999.0
2006-01-18 07:12:00,203.87,203.891,203.866,203.889,48999999.0
2006-01-18 07:13:00,203.873,203.89,203.873,203.881,50900000.0
2006-01-18 07:14:00,203.869,203.884,203.846,203.846,77000000.0
2006-01-18 07:15:00,203.819,203.884,203.819,203.875,50800000.0
2006-01-18 07:16:00,203.892,203.92,203.892,203.906,32700000.0
2006-01-18 07:17:00,203.92,203.954,203.92,203.943,40500000.0
2006-01-18 07:18:00,203.946,203.977,203.946,203.951,45999999.0
2006-01-18 07:19:00,203.959,203.959,203.93,203.945,38600000.0
2006-01-18 07:20:00,203.934,203.945,203.924,203.945,49000000.0
2006-01-18 07:21:00,203.934,203.947,203.934,203.947,50300000.0
2006-01-18 07:22:00,203.963,203.978,203.963,203.966,33700000.0
2006-01-18 07:23:00,203.971,203.995,203.953,203.953,81000000.0
2006-01-18 07:24:00,203.961,203.973,203.952,203.963,65100000.0
2006-01-18 07:25:00,203.938,203.947,203.919,203.933,58700000.0
2006-01-18 07:26:00,203.917,203.917,203.866,203.888,34000000.0
2006-01-18 07:27:00,203.879,203.879,203.852,203.86,51000000.0
2006-01-18 07:28:00,203.859,203.862,203.843,203.852,67700000.0
2006-01-18 07:29:00,203.883,203.92,203.851,203.92,79000000.0
2006-01-18 07:30:00,203.939,203.981,203.927,203.981,39800000.0
2006-01-18 07:31:00,203.995,204.014,203.973,203.975,97500000.0
2006-01-18 07:32:00,203.954,203.979,203.942,203.979,25200000.0
2006-01-18 07:33:00,203.949,203.991,203.949,203.968,65500000.0
2006-01-18 07:34:00,203.967,203.988,203.967,203.981,58499999.0
2006-01-18 07:35:00,203.987,203.987,203.954,203.963,36500000.0
2006-01-18 07:36:00,203.967,203.967,203.937,203.938,42200000.0
2006-01-18 07:37:00,203.919,203.943,203.916,203.927,62700000.0
2006-01-18 07:38:00,203.92,203.93,203.92,203.93,43400000.0
2006-01-18 07:39:00,203.933,203.953,203.931,203.931,52900001.0
2006-01-18 07:40:00,203.93,203.93,203.872,203.872,34000000.0
2006-01-18 07:41:00,203.856,203.869,203.854,203.856,79599999.0
2006-01-18 07:42:00,203.861,203.861,203.837,203.837,9300000.0
2006-01-18 07:43:00,203.842,203.86,203.809,203.809,32600000.0
2006-01-18 07:44:00,203.803,203.828,203.803,203.817,67000001.0
2006-01-18 07:45:00,203.814,203.814,203.782,203.793,85900001.0
2006-01-18 07:46:00,203.799,203.807,203.742,203.745,59400000.0
2006-01-18 07:47:00,203.74,203.755,203.727,203.751,64800000.0
2006-01-18 07:48:00,203.747,203.762,203.736,203.741,32900000.0
2006-01-18 07:49:00,203.744,203.782,203.744,203.782,32500000.0
2006-01-18 07:50:00,203.786,203.786,203.763,203.763,34100000.0
2006-01-18 07:51:00,203.768,203.768,203.701,203.705,62300000.0
2006-01-18 07:52:00,203.691,203.752,203.691,203.75,31200000.0
2006-01-18 07:53:00,203.749,203.765,203.74,203.74,89599999.0
2006-01-18 07:54:00,203.731,203.757,203.731,203.757,15000000.0
2006-01-18 07:55:00,203.745,203.799,203.745,203.787,88700000.0
2006-01-18 07:56:00,203.791,203.802,203.778,203.789,31400000.0
2006-01-18 07:57:00,203.797,203.808,203.783,203.806,39300000.0
2006-01-18 07:58:00,203.82,203.858,203.789,203.858,78999999.0
2006-01-18 07:59:00,203.84,203.84,203.747,203.762,44599999.0
2006-01-18 08:00:00,203.74,203.74,203.664,203.664,33500000.0
2006-01-18 08:01:00,203.655,203.678,203.632,203.678,25200000.0
2006-01-18 08:02:00,203.701,203.743,203.701,203.743,53200000.0
2006-01-18 08:03:00,203.733,203.733,203.705,203.727,38100000.0
2006-01-18 08:04:00,203.745,203.797,203.745,203.785,45000000.0
2006-01-18 08:05:00,203.788,203.789,203.771,203.78,112700000.0
2006-01-18 08:06:00,203.78,203.788,203.755,203.788,49699999.0
2006-01-18 08:07:00,203.787,203.787,203.743,203.747,71300001.0
2006-01-18 08:08:00,203.75,203.754,203.721,203.721,25200000.0
2006-01-18 08:09:00,203.734,203.734,203.715,203.723,20500000.0
2006-01-18 08:10:00,203.725,203.774,203.713,203.774,49100000.0
2006-01-18 08:11:00,203.795,203.807,203.785,203.801,62500000.0
2006-01-18 08:12:00,203.798,203.819,203.795,203.795,47000001.0
2006-01-18 08:13:00,203.801,203.823,203.801,203.823,25700000.0
2006-01-18 08:14:00,203.829,203.843,203.819,203.819,36300000.0
2006-01-18 08:15:00,203.778,203.778,203.705,203.705,21000000.0
2006-01-18 08:16:00,203.714,203.714,203.639,203.639,37400000.0
2006-01-18 08:17:00,203.639,203.65,203.61,203.65,44400000.0
2006-01-18 08:18:00,203.672,203.722,203.672,203.722,17700000.0
2006-01-18 08:19:00,203.724,203.724,203.68,203.684,77600000.0
2006-01-18 08:20:00,203.701,203.722,203.689,203.722,108000000.0
2006-01-18 08:21:00,203.728,203.778,203.724,203.733,40800000.0
2006-01-18 08:22:00,203.751,203.778,203.735,203.778,53800000.0
2006-01-18 08:23:00,203.782,203.782,203.726,203.748,51300000.0
2006-01-18 08:24:00,203.773,203.811,203.768,203.811,37399999.0
2006-01-18 08:25:00,203.808,203.835,203.795,203.833,53300000.0
2006-01-18 08:26:00,203.822,203.871,203.822,203.83,44600000.0
2006-01-18 08:27:00,203.789,203.789,203.708,203.708,13500000.0
2006-01-18 08:28:00,203.723,203.726,203.695,203.695,40000000.0
2006-01-18 08:29:00,203.702,203.708,203.667,203.667,27800000.0
2006-01-18 08:30:00,203.656,203.697,203.656,203.69,28900000.0
2006-01-18 08:31:00,203.681,203.706,203.673,203.681,74800000.0
2006-01-18 08:32:00,203.683,203.716,203.677,203.713,54399999.0
2006-01-18 08:33:00,203.711,203.722,203.697,203.721,78800001.0
2006-01-18 08:34:00,203.735,203.746,203.714,203.746,67600000.0
2006-01-18 08:35:00,203.741,203.762,203.741,203.76,65800000.0
2006-01-18 08:36:00,203.752,203.758,203.695,203.71,35700000.0
2006-01-18 08:37:00,203.694,203.694,203.619,203.633,83700000.0
2006-01-18 08:38:00,203.639,203.653,203.617,203.634,49300000.0
2006-01-18 08:39:00,203.627,203.627,203.56,203.56,53700000.0
2006-01-18 08:40:00,203.58,203.591,203.576,203.589,47100000.0
2006-01-18 08:41:00,203.595,203.634,203.595,203.626,48000001.0
2006-01-18 08:42:00,203.634,203.634,203.6,203.61,78200000.0
2006-01-18 08:43:00,203.611,203.625,203.573,203.573,17400000.0
2006-01-18 08:44:00,203.572,203.592,203.572,203.588,90000000.0
2006-01-18 08:45:00,203.574,203.583,203.55,203.563,61000000.0
2006-01-18 08:46:00,203.573,203.606,203.573,203.602,46100000.0
2006-01-18 08:47:00,203.593,203.602,203.578,203.602,42300000.0
2006-01-18 08:48:00,203.627,203.652,203.627,203.644,22800000.0
2006-01-18 08:49:00,203.637,203.653,203.618,203.629,68400000.0
2006-01-18 08:50:00,203.634,203.647,203.629,203.647,34600001.0
2006-01-18 08:51:00,203.638,203.667,203.635,203.667,40200001.0
2006-01-18 08:52:00,203.685,203.695,203.661,203.668,29200000.0
2006-01-18 08:53:00,203.643,203.667,203.643,203.653,62100000.0
2006-01-18 08:54:00,203.609,203.609,203.57,203.579,36400000.0
2006-01-18 08:55:00,203.577,203.594,203.559,203.594,37799999.0
2006-01-18 08:56:00,203.592,203.622,203.592,203.62,43200000.0
2006-01-18 08:57:00,203.643,203.705,203.637,203.705,75000000.0
2006-01-18 08:58:00,203.72,203.728,203.687,203.689,25200000.0
2006-01-18 08:59:00,203.707,203.731,203.681,203.696,29400000.0
2006-01-18 09:00:00,203.693,203.802,203.693,203.802,28400000.0
2006-01-18 09:01:00,203.775,203.775,203.713,203.747,47100000.0
2006-01-18 09:02:00,203.746,203.778,203.73,203.778,25800000.0
2006-01-18 09:03:00,203.788,203.797,203.782,203.797,47200000.0
2006-01-18 09:04:00,203.786,203.796,203.774,203.774,33800000.0
2006-01-18 09:05:00,203.777,203.789,203.774,203.776,44200000.0
2006-01-18 09:06:00,203.765,203.778,203.759,203.759,60300000.0
2006-01-18 09:07:00,203.718,203.718,203.615,203.615,40700000.0
2006-01-18 09:08:00,203.596,203.67,203.592,203.656,23100000.0
2006-01-18 09:09:00,203.665,203.682,203.643,203.675,20200000.0
2006-01-18 09:10:00,203.707,203.727,203.707,203.718,64300001.0
2006-01-18 09:11:00,203.703,203.703,203.677,203.677,19500000.0
2006-01-18 09:12:00,203.664,203.671,203.613,203.67,58200000.0
2006-01-18 09:13:00,203.66,203.67,203.649,203.67,30800000.0
2006-01-18 09:14:00,203.638,203.638,203.561,203.604,48600000.0
2006-01-18 09:15:00,203.634,203.634,203.59,203.614,68100001.0
2006-01-18 09:16:00,203.621,203.624,203.597,203.597,43500000.0
2006-01-18 09:17:00,203.595,203.595,203.577,203.595,56400000.0
2006-01-18 09:18:00,203.588,203.6,203.575,203.591,46200000.0
2006-01-18 09:19:00,203.587,203.587,203.563,203.565,42800000.0
2006-01-18 09:20:00,203.579,203.616,203.579,203.608,15200000.0
2006-01-18 09:21:00,203.611,203.621,203.61,203.613,37500000.0
2006-01-18 09:22:00,203.606,203.612,203.581,203.612,65200000.0
2006-01-18 09:23:00,203.636,203.636,203.596,203.596,25100000.0
2006-01-18 09:24:00,203.614,203.617,203.606,203.61,37800000.0
2006-01-18 09:25:00,203.597,203.597,203.534,203.538,38000000.0
2006-01-18 09:26:00,203.561,203.59,203.561,203.57,58399999.0
2006-01-18 09:27:00,203.583,203.597,203.573,203.59,35400000.0
2006-01-18 09:28:00,203.612,203.613,203.587,203.608,35500000.0
2006-01-18 09:29:00,203.596,203.62,203.577,203.588,48700000.0
2006-01-18 09:30:00,203.587,203.587,203.415,203.458,29800000.0
2006-01-18 09:31:00,203.49,203.49,203.456,203.48,37300000.0
2006-01-18 09:32:00,203.481,203.487,203.456,203.463,26200000.0
2006-01-18 09:33:00,203.475,203.504,203.475,203.498,56400000.0
2006-01-18 09:34:00,203.498,203.498,203.444,203.459,53400000.0
2006-01-18 09:35:00,203.469,203.543,203.469,203.543,39300000.0
2006-01-18 09:36:00,203.548,203.573,203.544,203.573,71200000.0
2006-01-18 09:37:00,203.56,203.568,203.551,203.568,42100000.0
2006-01-18 09:38:00,203.541,203.541,203.517,203.52,38000000.0
2006-01-18 09:39:00,203.53,203.53,203.514,203.522,50000000.0
2006-01-18 09:40:00,203.514,203.546,203.506,203.546,30500000.0
2006-01-18 09:41:00,203.546,203.564,203.542,203.546,62599999.0
2006-01-18 09:42:00,203.539,203.573,203.534,203.573,37500000.0
2006-01-18 09:43:00,203.58,203.586,203.565,203.583,50500000.0
2006-01-18 09:44:00,203.582,203.634,203.582,203.617,65900000.0
2006-01-18 09:45:00,203.624,203.635,203.607,203.624,54200000.0
2006-01-18 09:46:00,203.611,203.617,203.555,203.555,66800000.0
2006-01-18 09:47:00,203.564,203.57,203.446,203.446,41500000.0
2006-01-18 09:48:00,203.417,203.421,203.309,203.309,60500001.0
2006-01-18 09:49:00,203.303,203.396,203.303,203.384,46899999.0
2006-01-18 09:50:00,203.412,203.437,203.394,203.434,50800000.0
2006-01-18 09:51:00,203.443,203.483,203.432,203.478,31100000.0
2006-01-18 09:52:00,203.485,203.505,203.456,203.456,62300000.0
2006-01-18 09:53:00,203.465,203.492,203.465,203.472,45900000.0
2006-01-18 09:54:00,203.437,203.449,203.413,203.433,104300002.0
2006-01-18 09:55:00,203.416,203.416,203.375,203.416,25700000.0
2006-01-18 09:56:00,203.41,203.41,203.359,203.391,47600000.0
2006-01-18 09:57:00,203.379,203.415,203.371,203.385,66300000.0
2006-01-18 09:58:00,203.383,203.441,203.383,203.437,50700000.0
2006-01-18 09:59:00,203.457,203.459,203.41,203.435,71400000.0
2006-01-18 10:00:00,203.418,203.451,203.393,203.394,85000000.0
2006-01-18 10:01:00,203.373,203.443,203.349,203.438,69600000.0
2006-01-18 10:02:00,203.473,203.473,203.348,203.404,83500000.0
2006-01-18 10:03:00,203.393,203.427,203.385,203.427,37000000.0
2006-01-18 10:04:00,203.415,203.447,203.415,203.444,47200000.0
2006-01-18 10:05:00,203.435,203.435,203.405,203.426,43100000.0
2006-01-18 10:06:00,203.432,203.444,203.397,203.397,53100001.0
2006-01-18 10:07:00,203.395,203.468,203.395,203.468,51099999.0
2006-01-18 10:08:00,203.47,203.473,203.451,203.461,91600000.0
2006-01-18 10:09:00,203.454,203.495,203.454,203.483,43000000.0
2006-01-18 10:10:00,203.478,203.481,203.44,203.481,34600000.0
2006-01-18 10:11:00,203.464,203.477,203.453,203.477,53800000.0
2006-01-18 10:12:00,203.44,203.44,203.401,203.417,45400001.0
2006-01-18 10:13:00,203.387,203.421,203.387,203.412,47100000.0
2006-01-18 10:14:00,203.397,203.406,203.386,203.406,78400000.0
2006-01-18 10:15:00,203.414,203.431,203.395,203.431,30300000.0
2006-01-18 10:16:00,203.45,203.453,203.417,203.446,51300000.0
2006-01-18 10:17:00,203.433,203.435,203.41,203.432,60500001.0
2006-01-18 10:18:00,203.432,203.456,203.432,203.452,46100000.0
2006-01-18 10:19:00,203.449,203.473,203.449,203.473,42800000.0
2006-01-18 10:20:00,203.478,203.478,203.445,203.462,79300001.0
2006-01-18 10:21:00,203.454,203.477,203.454,203.465,59500000.0
2006-01-18 10:22:00,203.46,203.483,203.425,203.478,40500000.0
2006-01-18 10:23:00,203.49,203.511,203.484,203.5,91400000.0
2006-01-18 10:24:00,203.511,203.551,203.502,203.551,48100000.0
2006-01-18 10:25:00,203.538,203.577,203.522,203.577,46500000.0
2006-01-18 10:26:00,203.609,203.609,203.559,203.559,39700000.0
2006-01-18 10:27:00,203.556,203.582,203.552,203.552,68900002.0
2006-01-18 10:28:00,203.557,203.559,203.54,203.54,25200000.0
2006-01-18 10:29:00,203.556,203.577,203.535,203.577,39000000.0
2006-01-18 10:30:00,203.578,203.6,203.551,203.551,45000000.0
2006-01-18 10:31:00,203.541,203.558,203.537,203.537,46500000.0
2006-01-18 10:32:00,203.543,203.559,203.525,203.525,36200000.0
2006-01-18 10:33:00,203.525,203.536,203.509,203.512,56500000.0
2006-01-18 10:34:00,203.533,203.553,203.521,203.522,33700000.0
2006-01-18 10:35:00,203.52,203.529,203.514,203.518,55000000.0
2006-01-18 10:36:00,203.524,203.524,203.505,203.512,53900001.0
2006-01-18 10:37:00,203.505,203.571,203.502,203.571,79600000.0
2006-01-18 10:38:00,203.578,203.6,203.573,203.589,108499999.0
2006-01-18 10:39:00,203.591,203.597,203.547,203.577,44800000.0
2006-01-18 10:40:00,203.574,203.625,203.574,203.625,39000001.0
2006-01-18 10:41:00,203.637,203.637,203.597,203.599,42600000.0
2006-01-18 10:42:00,203.578,203.578,203.508,203.517,58000000.0
2006-01-18 10:43:00,203.504,203.504,203.477,203.494,53700000.0
2006-01-18 10:44:00,203.51,203.519,203.486,203.5,109600000.0
2006-01-18 10:45:00,203.5,203.5,203.437,203.467,45900000.0
2006-01-18 10:46:00,203.45,203.464,203.429,203.429,31100000.0
2006-01-18 10:47:00,203.447,203.533,203.447,203.519,56500000.0
2006-01-18 10:48:00,203.488,203.488,203.283,203.32,64800001.0
2006-01-18 10:49:00,203.329,203.332,203.259,203.259,35600000.0
2006-01-18 10:50:00,203.267,203.297,203.206,203.297,35100000.0
2006-01-18 10:51:00,203.313,203.339,203.296,203.323,27000000.0
2006-01-18 10:52:00,203.338,203.395,203.32,203.395,27000000.0
2006-01-18 10:53:00,203.429,203.434,203.347,203.347,49400000.0
2006-01-18 10:54:00,203.362,203.38,203.327,203.367,69900000.0
2006-01-18 10:55:00,203.381,203.388,203.259,203.265,34000000.0
2006-01-18 10:56:00,203.243,203.332,203.243,203.313,52599999.0
2006-01-18 10:57:00,203.352,203.384,203.349,203.376,59700000.0
2006-01-18 10:58:00,203.415,203.468,203.4,203.458,89500000.0
2006-01-18 10:59:00,203.468,203.522,203.46,203.522,27100000.0
2006-01-18 11:00:00,203.557,203.558,203.466,203.466,27900000.0
2006-01-18 11:01:00,203.441,203.452,203.409,203.417,63500000.0
2006-01-18 11:02:00,203.405,203.44,203.395,203.44,58200001.0
2006-01-18 11:03:00,203.425,203.433,203.421,203.426,51000000.0
2006-01-18 11:04:00,203.43,203.449,203.418,203.43,42000001.0
2006-01-18 11:05:00,203.426,203.445,203.426,203.429,43500000.0
2006-01-18 11:06:00,203.43,203.43,203.386,203.386,32900000.0
2006-01-18 11:07:00,203.353,203.386,203.351,203.379,54200000.0
2006-01-18 11:08:00,203.397,203.397,203.342,203.356,27400000.0
2006-01-18 11:09:00,203.352,203.369,203.35,203.352,51500000.0
2006-01-18 11:10:00,203.322,203.322,203.275,203.275,38000000.0
2006-01-18 11:11:00,203.242,203.255,203.215,203.243,82999999.0
2006-01-18 11:12:00,203.24,203.275,203.23,203.275,55800000.0
2006-01-18 11:13:00,203.258,203.273,203.234,203.234,47600000.0
2006-01-18 11:14:00,203.237,203.246,203.232,203.237,63800000.0
2006-01-18 11:15:00,203.227,203.241,203.197,203.197,66600001.0
2006-01-18 11:16:00,203.197,203.208,203.175,203.208,64799999.0
2006-01-18 11:17:00,203.21,203.257,203.194,203.257,50700000.0
2006-01-18 11:18:00,203.246,203.246,203.207,203.207,41999999.0
2006-01-18 11:19:00,203.186,203.209,203.186,203.209,14600000.0
2006-01-18 11:20:00,203.21,203.224,203.179,203.192,42000000.0
2006-01-18 11:21:00,203.21,203.215,203.182,203.196,36000000.0
2006-01-18 11:22:00,203.186,203.221,203.182,203.193,51700001.0
2006-01-18 11:23:00,203.168,203.18,203.15,203.174,58199999.0
2006-01-18 11:24:00,203.192,203.214,203.191,203.207,49400000.0
2006-01-18 11:25:00,203.189,203.199,203.174,203.18,56399999.0
2006-01-18 11:26:00,203.163,203.203,203.148,203.177,49500000.0
2006-01-18 11:27:00,203.168,203.224,203.168,203.214,68100001.0
2006-01-18 11:28:00,203.245,203.26,203.219,203.24,47900000.0
2006-01-18 11:29:00,203.268,203.268,203.235,203.237,93100000.0
2006-01-18 11:30:00,203.219,203.222,203.191,203.205,45000000.0
2006-01-18 11:31:00,203.226,203.226,203.182,203.199,35900000.0
2006-01-18 11:32:00,203.203,203.203,203.188,203.19,29200000.0
2006-01-18 11:33:00,203.184,203.215,203.184,203.202,27100000.0
2006-01-18 11:34:00,203.205,203.219,203.143,203.152,60800000.0
2006-01-18 11:35:00,203.136,203.171,203.136,203.168,45099999.0
2006-01-18 11:36:00,203.16,203.179,203.129,203.129,80400000.0
2006-01-18 11:37:00,203.107,203.107,203.057,203.057,48300000.0
2006-01-18 11:38:00,203.041,203.041,203.013,203.038,39200000.0
2006-01-18 11:39:00,203.027,203.027,203.002,203.01,58100000.0
2006-01-18 11:40:00,202.998,203.008,202.965,202.965,42800000.0
2006-01-18 11:41:00,202.972,202.99,202.967,202.99,30700000.0
2006-01-18 11:42:00,202.999,203.042,202.997,202.997,92700001.0
2006-01-18 11:43:00,203.0,203.062,203.0,203.023,59899999.0
2006-01-18 11:44:00,203.049,203.063,203.027,203.027,49700000.0
2006-01-18 11:45:00,203.012,203.022,202.947,202.948,58100000.0
2006-01-18 11:46:00,202.9,202.919,202.835,202.907,44000000.0
2006-01-18 11:47:00,202.912,202.993,202.912,202.989,41000000.0
2006-01-18 11:48:00,203.016,203.057,203.016,203.057,60100001.0
2006-01-18 11:49:00,203.058,203.063,203.031,203.032,64200001.0
2006-01-18 11:50:00,203.028,203.037,203.018,203.018,62699999.0
2006-01-18 11:51:00,203.015,203.015,202.968,202.983,21100000.0
2006-01-18 11:52:00,202.984,202.997,202.978,202.986,43100000.0
2006-01-18 11:53:00,202.984,202.991,202.969,202.982,77300000.0
2006-01-18 11:54:00,203.007,203.029,202.994,203.029,45100000.0
2006-01-18 11:55:00,203.046,203.048,203.014,203.03,34800000.0
2006-01-18 11:56:00,203.025,203.031,203.01,203.01,43400001.0
2006-01-18 11:57:00,203.012,203.056,203.012,203.037,34700000.0
2006-01-18 11:58:00,203.021,203.03,203.009,203.023,43700000.0
2006-01-18 11:59:00,203.037,203.037,202.987,202.991,56500000.0
2006-01-18 12:00:00,202.993,203.038,202.956,203.038,37500000.0
2006-01-18 12:01:00,203.063,203.101,203.046,203.101,37100000.0
2006-01-18 12:02:00,203.122,203.139,203.09,203.139,87500001.0
2006-01-18 12:03:00,203.142,203.162,203.117,203.14,44500000.0
2006-01-18 12:04:00,203.125,203.139,203.089,203.097,37000000.0
2006-01-18 12:05:00,203.093,203.108,203.075,203.1,17600000.0
2006-01-18 12:06:00,203.118,203.205,203.118,203.145,48900000.0
2006-01-18 12:07:00,203.142,203.161,203.134,203.157,28100000.0
2006-01-18 12:08:00,203.147,203.147,203.092,203.098,30400000.0
2006-01-18 12:09:00,203.089,203.126,203.085,203.099,52600000.0
2006-01-18 12:10:00,203.143,203.225,203.143,203.225,36600000.0
2006-01-18 12:11:00,203.227,203.229,203.167,203.167,52800000.0
2006-01-18 12:12:00,203.154,203.165,203.139,203.165,93900002.0
2006-01-18 12:13:00,203.165,203.165,203.132,203.146,46400000.0
2006-01-18 12:14:00,203.157,203.171,203.151,203.158,75199999.0
2006-01-18 12:15:00,203.151,203.198,203.144,203.144,77800000.0
2006-01-18 12:16:00,203.147,203.178,203.136,203.178,66399999.0
2006-01-18 12:17:00,203.201,203.219,203.193,203.215,75500001.0
2006-01-18 12:18:00,203.226,203.253,203.226,203.237,18500000.0
2006-01-18 12:19:00,203.242,203.254,203.227,203.253,63099999.0
2006-01-18 12:20:00,203.261,203.278,203.241,203.273,54599999.0
2006-01-18 12:21:00,203.286,203.31,203.278,203.292,52600000.0
2006-01-18 12:22:00,203.312,203.332,203.312,203.322,62899999.0
2006-01-18 12:23:00,203.345,203.361,203.345,203.35,33999999.0
2006-01-18 12:24:00,203.328,203.336,203.308,203.308,62600000.0
2006-01-18 12:25:00,203.288,203.3,203.275,203.282,51700000.0
2006-01-18 12:26:00,203.259,203.303,203.247,203.303,40200000.0
2006-01-18 12:27:00,203.285,203.285,203.256,203.26,25700000.0
2006-01-18 12:28:00,203.281,203.293,203.267,203.279,53399999.0
2006-01-18 12:29:00,203.286,203.319,203.286,203.311,49600000.0
2006-01-18 12:30:00,203.317,203.333,203.315,203.315,38500000.0
2006-01-18 12:31:00,203.307,203.308,203.272,203.277,31800000.0
2006-01-18 12:32:00,203.295,203.319,203.295,203.309,39400000.0
2006-01-18 12:33:00,203.307,203.319,203.306,203.315,37900000.0
2006-01-18 12:34:00,203.324,203.336,203.324,203.328,12700000.0
2006-01-18 12:35:00,203.327,203.332,203.318,203.322,27300000.0
2006-01-18 12:36:00,203.313,203.378,203.308,203.378,46100000.0
2006-01-18 12:37:00,203.375,203.385,203.347,203.355,59700000.0
2006-01-18 12:38:00,203.355,203.379,203.355,203.375,63100000.0
2006-01-18 12:39:00,203.37,203.399,203.367,203.38,79600000.0
2006-01-18 12:40:00,203.368,203.383,203.349,203.361,55300001.0
2006-01-18 12:41:00,203.365,203.381,203.362,203.372,43700000.0
2006-01-18 12:42:00,203.4,203.462,203.4,203.44,49399999.0
2006-01-18 12:43:00,203.435,203.435,203.405,203.411,22000000.0
2006-01-18 12:44:00,203.404,203.418,203.4,203.408,81100000.0
2006-01-18 12:45:00,203.4,203.41,203.376,203.41,39900001.0
2006-01-18 12:46:00,203.409,203.428,203.406,203.426,42300000.0
2006-01-18 12:47:00,203.437,203.437,203.402,203.42,87800000.0
2006-01-18 12:48:00,203.418,203.436,203.401,203.426,44300000.0
2006-01-18 12:49:00,203.441,203.457,203.425,203.429,51700000.0
2006-01-18 12:50:00,203.455,203.502,203.455,203.463,31500000.0
2006-01-18 12:51:00,203.458,203.463,203.425,203.458,32300000.0
2006-01-18 12:52:00,203.449,203.456,203.433,203.447,18800000.0
2006-01-18 12:53:00,203.459,203.473,203.455,203.455,31500000.0
2006-01-18 12:54:00,203.472,203.472,203.448,203.463,77099999.0
2006-01-18 12:55:00,203.448,203.456,203.435,203.456,92099999.0
2006-01-18 12:56:00,203.434,203.441,203.425,203.425,49599999.0
2006-01-18 12:57:00,203.416,203.43,203.41,203.417,35500000.0
2006-01-18 12:58:00,203.418,203.418,203.378,203.39,35000000.0
2006-01-18 12:59:00,203.388,203.388,203.354,203.363,48100000.0
2006-01-18 13:00:00,203.351,203.383,203.351,203.375,54400000.0
2006-01-18 13:01:00,203.382,203.407,203.382,203.398,76700000.0
2006-01-18 13:02:00,203.398,203.407,203.375,203.395,53100000.0
2006-01-18 13:03:00,203.392,203.402,203.367,203.395,70600001.0
2006-01-18 13:04:00,203.397,203.418,203.389,203.389,36700000.0
2006-01-18 13:05:00,203.404,203.416,203.381,203.416,79700000.0
2006-01-18 13:06:00,203.417,203.427,203.398,203.4,56400000.0
2006-01-18 13:07:00,203.386,203.395,203.366,203.366,41399999.0
2006-01-18 13:08:00,203.367,203.381,203.352,203.352,22000000.0
2006-01-18 13:09:00,203.349,203.372,203.345,203.345,38900000.0
2006-01-18 13:10:00,203.349,203.37,203.338,203.369,41300000.0
2006-01-18 13:11:00,203.382,203.394,203.382,203.385,54200000.0
2006-01-18 13:12:00,203.388,203.396,203.384,203.394,68700001.0
2006-01-18 13:13:00,203.384,203.384,203.364,203.367,37400000.0
2006-01-18 13:14:00,203.395,203.416,203.365,203.416,60300000.0
2006-01-18 13:15:00,203.425,203.446,203.425,203.429,48700000.0
2006-01-18 13:16:00,203.441,203.441,203.418,203.424,80300001.0
2006-01-18 13:17:00,203.415,203.418,203.39,203.409,66700000.0
2006-01-18 13:18:00,203.436,203.436,203.403,203.417,59300000.0
2006-01-18 13:19:00,203.418,203.441,203.418,203.429,33200000.0
2006-01-18 13:20:00,203.462,203.476,203.443,203.443,70800001.0
2006-01-18 13:21:00,203.447,203.471,203.447,203.458,37500000.0
2006-01-18 13:22:00,203.445,203.446,203.441,203.444,26000000.0
2006-01-18 13:23:00,203.444,203.444,203.427,203.43,114700000.0
2006-01-18 13:24:00,203.442,203.443,203.415,203.425,43400001.0
2006-01-18 13:25:00,203.406,203.411,203.391,203.401,50500000.0
2006-01-18 13:26:00,203.407,203.407,203.378,203.403,44500000.0
2006-01-18 13:27:00,203.402,203.425,203.402,203.415,49200000.0
2006-01-18 13:28:00,203.404,203.428,203.399,203.399,47800001.0
2006-01-18 13:29:00,203.392,203.406,203.385,203.39,75999999.0
2006-01-18 13:30:00,203.38,203.383,203.363,203.38,48600000.0
2006-01-18 13:31:00,203.384,203.386,203.368,203.373,44200000.0
2006-01-18 13:32:00,203.373,203.408,203.373,203.395,36200000.0
2006-01-18 13:33:00,203.401,203.42,203.401,203.42,21200000.0
2006-01-18 13:34:00,203.407,203.407,203.396,203.404,67900000.0
2006-01-18 13:35:00,203.407,203.424,203.407,203.409,18700000.0
2006-01-18 13:36:00,203.408,203.408,203.4,203.402,33400000.0
2006-01-18 13:37:00,203.399,203.408,203.389,203.392,49700000.0
2006-01-18 13:38:00,203.405,203.419,203.399,203.399,33199999.0
2006-01-18 13:39:00,203.403,203.433,203.403,203.424,55900000.0
2006-01-18 13:40:00,203.411,203.429,203.405,203.416,77399998.0
2006-01-18 13:41:00,203.43,203.437,203.427,203.437,37900000.0
2006-01-18 13:42:00,203.436,203.448,203.429,203.438,58700001.0
2006-01-18 13:43:00,203.444,203.452,203.435,203.447,46200000.0
2006-01-18 13:44:00,203.449,203.462,203.431,203.462,108800000.0
2006-01-18 13:45:00,203.453,203.458,203.444,203.45,50599999.0
2006-01-18 13:46:00,203.447,203.475,203.447,203.474,49600001.0
2006-01-18 13:47:00,203.485,203.501,203.476,203.479,61699999.0
2006-01-18 13:48:00,203.492,203.551,203.492,203.54,60699999.0
2006-01-18 13:49:00,203.582,203.616,203.567,203.613,65999999.0
2006-01-18 13:50:00,203.634,203.634,203.557,203.557,48599999.0
2006-01-18 13:51:00,203.545,203.546,203.532,203.546,42700000.0
2006-01-18 13:52:00,203.553,203.562,203.545,203.545,45500000.0
2006-01-18 13:53:00,203.538,203.581,203.538,203.581,60200000.0
2006-01-18 13:54:00,203.569,203.583,203.569,203.578,45900000.0
2006-01-18 13:55:00,203.563,203.563,203.545,203.545,54900000.0
2006-01-18 13:56:00,203.526,203.549,203.526,203.549,32000000.0
2006-01-18 13:57:00,203.561,203.561,203.526,203.555,56999999.0
2006-01-18 13:58:00,203.53,203.565,203.499,203.544,48899999.0
2006-01-18 13:59:00,203.542,203.566,203.509,203.509,44100000.0
2006-01-18 14:00:00,203.482,203.504,203.452,203.452,44800000.0
2006-01-18 14:01:00,203.438,203.462,203.43,203.453,58100000.0
2006-01-18 14:02:00,203.441,203.444,203.385,203.444,56300000.0
2006-01-18 14:03:00,203.453,203.469,203.437,203.437,43300001.0
2006-01-18 14:04:00,203.451,203.5,203.451,203.495,31700000.0
2006-01-18 14:05:00,203.492,203.518,203.485,203.518,25200000.0
2006-01-18 14:06:00,203.51,203.525,203.483,203.505,52200000.0
2006-01-18 14:07:00,203.509,203.509,203.482,203.495,37900000.0
2006-01-18 14:08:00,203.498,203.516,203.486,203.515,79099999.0
2006-01-18 14:09:00,203.501,203.524,203.501,203.513,54200001.0
2006-01-18 14:10:00,203.514,203.514,203.498,203.502,69700001.0
2006-01-18 14:11:00,203.496,203.508,203.485,203.485,74800000.0
2006-01-18 14:12:00,203.467,203.472,203.458,203.463,36200000.0
2006-01-18 14:13:00,203.46,203.486,203.459,203.474,62900000.0
2006-01-18 14:14:00,203.465,203.465,203.427,203.455,32400000.0
2006-01-18 14:15:00,203.462,203.462,203.439,203.452,68500000.0
2006-01-18 14:16:00,203.462,203.462,203.439,203.445,56000001.0
2006-01-18 14:17:00,203.434,203.448,203.425,203.425,19800000.0
2006-01-18 14:18:00,203.408,203.408,203.39,203.395,20700000.0
2006-01-18 14:19:00,203.399,203.452,203.399,203.443,76200000.0
2006-01-18 14:20:00,203.452,203.513,203.452,203.501,65499999.0
2006-01-18 14:21:00,203.48,203.519,203.477,203.509,73600001.0
2006-01-18 14:22:00,203.485,203.485,203.465,203.47,38300000.0
2006-01-18 14:23:00,203.465,203.47,203.443,203.47,27000000.0
2006-01-18 14:24:00,203.462,203.477,203.438,203.445,58600001.0
2006-01-18 14:25:00,203.447,203.463,203.441,203.442,41600001.0
2006-01-18 14:26:00,203.423,203.423,203.377,203.377,19400000.0
2006-01-18 14:27:00,203.376,203.4,203.376,203.393,74200000.0
2006-01-18 14:28:00,203.383,203.383,203.268,203.269,34400000.0
2006-01-18 14:29:00,203.274,203.321,203.274,203.319,46000000.0
2006-01-18 14:30:00,203.317,203.352,203.317,203.352,35000001.0
2006-01-18 14:31:00,203.358,203.37,203.347,203.37,29700000.0
2006-01-18 14:32:00,203.371,203.371,203.355,203.367,22000000.0
2006-01-18 14:33:00,203.37,203.37,203.355,203.366,81600000.0
2006-01-18 14:34:00,203.385,203.385,203.361,203.361,34299999.0
2006-01-18 14:35:00,203.363,203.381,203.352,203.357,59600001.0
2006-01-18 14:36:00,203.37,203.373,203.34,203.361,47700001.0
2006-01-18 14:37:00,203.362,203.375,203.36,203.36,89700001.0
2006-01-18 14:38:00,203.361,203.396,203.361,203.375,66000001.0
2006-01-18 14:39:00,203.359,203.368,203.35,203.357,42700000.0
2006-01-18 14:40:00,203.371,203.371,203.328,203.35,35800000.0
2006-01-18 14:41:00,203.365,203.365,203.329,203.329,51300000.0
2006-01-18 14:42:00,203.341,203.342,203.32,203.328,45900001.0
2006-01-18 14:43:00,203.33,203.345,203.33,203.33,28300000.0
2006-01-18 14:44:00,203.344,203.357,203.338,203.357,33600000.0
2006-01-18 14:45:00,203.348,203.361,203.314,203.314,78200000.0
2006-01-18 14:46:00,203.305,203.314,203.29,203.292,42200000.0
2006-01-18 14:47:00,203.289,203.302,203.28,203.284,39600000.0
2006-01-18 14:48:00,203.254,203.276,203.233,203.274,10100000.0
2006-01-18 14:49:00,203.284,203.284,203.27,203.282,31700000.0
2006-01-18 14:50:00,203.28,203.313,203.28,203.298,67400000.0
2006-01-18 14:51:00,203.295,203.312,203.295,203.312,65500000.0
2006-01-18 14:52:00,203.323,203.326,203.301,203.311,54300000.0
2006-01-18 14:53:00,203.315,203.344,203.315,203.323,39100000.0
2006-01-18 14:54:00,203.307,203.313,203.297,203.313,67300000.0
2006-01-18 14:55:00,203.32,203.338,203.312,203.325,46599999.0
2006-01-18 14:56:00,203.342,203.349,203.321,203.34,74500000.0
2006-01-18 14:57:00,203.332,203.37,203.332,203.35,55000000.0
2006-01-18 14:58:00,203.339,203.339,203.323,203.323,74400000.0
2006-01-18 14:59:00,203.311,203.33,203.296,203.296,36500000.0
2006-01-18 15:00:00,203.302,203.311,203.299,203.3,22700000.0
2006-01-18 15:01:00,203.311,203.334,203.291,203.302,55300000.0
2006-01-18 15:02:00,203.269,203.288,203.233,203.233,83600003.0
2006-01-18 15:03:00,203.225,203.242,203.214,203.237,50800000.0
2006-01-18 15:04:00,203.232,203.232,203.192,203.212,40100000.0
2006-01-18 15:05:00,203.204,203.232,203.202,203.218,45200000.0
2006-01-18 15:06:00,203.218,203.22,203.205,203.21,33800000.0
2006-01-18 15:07:00,203.194,203.233,203.183,203.205,61300000.0
2006-01-18 15:08:00,203.211,203.211,203.133,203.135,37100000.0
2006-01-18 15:09:00,203.145,203.162,203.145,203.162,42100001.0
2006-01-18 15:10:00,203.16,203.185,203.16,203.177,54600000.0
2006-01-18 15:11:00,203.171,203.193,203.164,203.193,24600000.0
2006-01-18 15:12:00,203.18,203.205,203.18,203.187,50800000.0
2006-01-18 15:13:00,203.177,203.232,203.177,203.214,54900000.0
2006-01-18 15:14:00,203.22,203.226,203.217,203.22,50400000.0
2006-01-18 15:15:00,203.219,203.243,203.219,203.233,56399999.0
2006-01-18 15:16:00,203.23,203.23,203.18,203.18,49400000.0
2006-01-18 15:17:00,203.181,203.181,203.141,203.162,40300000.0
2006-01-18 15:18:00,203.161,203.162,203.143,203.158,55800001.0
2006-01-18 15:19:00,203.157,203.157,203.125,203.138,46300000.0
2006-01-18 15:20:00,203.128,203.14,203.104,203.12,43900000.0
2006-01-18 15:21:00,203.124,203.143,203.124,203.143,43600000.0
2006-01-18 15:22:00,203.137,203.147,203.125,203.125,44800000.0
2006-01-18 15:23:00,203.124,203.149,203.124,203.131,32300000.0
2006-01-18 15:24:00,203.132,203.144,203.117,203.132,54500000.0
2006-01-18 15:25:00,203.124,203.124,203.096,203.107,29500000.0
2006-01-18 15:26:00,203.113,203.125,203.096,203.125,72900001.0
2006-01-18 15:27:00,203.119,203.119,203.079,203.079,13900000.0
2006-01-18 15:28:00,203.052,203.08,203.049,203.057,27700000.0
2006-01-18 15:29:00,203.047,203.102,203.04,203.04,56300000.0
2006-01-18 15:30:00,203.044,203.129,203.044,203.053,54400000.0
2006-01-18 15:31:00,203.042,203.12,203.032,203.12,78399999.0
2006-01-18 15:32:00,203.147,203.16,203.118,203.127,22900000.0
2006-01-18 15:33:00,203.097,203.123,203.097,203.121,16600000.0
2006-01-18 15:34:00,203.11,203.137,203.11,203.112,31800000.0
2006-01-18 15:35:00,203.116,203.146,203.116,203.136,25000000.0
2006-01-18 15:36:00,203.155,203.155,203.128,203.151,47400000.0
2006-01-18 15:37:00,203.136,203.147,203.117,203.139,43600001.0
2006-01-18 15:38:00,203.137,203.147,203.111,203.111,37900000.0
2006-01-18 15:39:00,203.099,203.124,203.099,203.114,26600000.0
2006-01-18 15:40:00,203.122,203.145,203.11,203.122,35200000.0
2006-01-18 15:41:00,203.126,203.126,203.093,203.114,65400000.0
2006-01-18 15:42:00,203.116,203.131,203.112,203.126,48900000.0
2006-01-18 15:43:00,203.141,203.147,203.128,203.142,41099999.0
2006-01-18 15:44:00,203.121,203.147,203.111,203.14,34900000.0
2006-01-18 15:45:00,203.11,203.205,203.11,203.205,38100000.0
2006-01-18 15:46:00,203.239,203.306,203.239,203.289,39000000.0
2006-01-18 15:47:00,203.292,203.328,203.292,203.306,84800001.0
2006-01-18 15:48:00,203.293,203.304,203.286,203.3,36800000.0
2006-01-18 15:49:00,203.299,203.306,203.232,203.242,80300000.0
2006-01-18 15:50:00,203.249,203.295,203.249,203.295,37500000.0
2006-01-18 15:51:00,203.263,203.318,203.245,203.318,64300000.0
2006-01-18 15:52:00,203.316,203.39,203.308,203.382,48300000.0
2006-01-18 15:53:00,203.394,203.43,203.376,203.411,35100000.0
2006-01-18 15:54:00,203.403,203.415,203.382,203.41,52899999.0
2006-01-18 15:55:00,203.399,203.415,203.387,203.406,45500000.0
2006-01-18 15:56:00,203.391,203.436,203.388,203.436,22600000.0
2006-01-18 15:57:00,203.455,203.472,203.432,203.439,59600000.0
2006-01-18 15:58:00,203.443,203.443,203.386,203.388,47500000.0
2006-01-18 15:59:00,203.402,203.406,203.279,203.28,42200000.0
2006-01-18 16:00:00,203.253,203.339,203.238,203.298,59499999.0
2006-01-18 16:01:00,203.291,203.357,203.284,203.344,32000000.0
2006-01-18 16:02:00,203.348,203.348,203.274,203.279,61500000.0
2006-01-18 16:03:00,203.288,203.336,203.278,203.313,72800001.0
2006-01-18 16:04:00,203.288,203.32,203.273,203.306,23100000.0
2006-01-18 16:05:00,203.319,203.324,203.312,203.315,39200000.0
2006-01-18 16:06:00,203.291,203.291,203.257,203.285,27100000.0
2006-01-18 16:07:00,203.254,203.31,203.254,203.277,36500000.0
2006-01-18 16:08:00,203.271,203.301,203.269,203.296,31500000.0
2006-01-18 16:09:00,203.289,203.299,203.25,203.298,57000000.0
2006-01-18 16:10:00,203.315,203.336,203.302,203.336,33900000.0
2006-01-18 16:11:00,203.351,203.351,203.3,203.311,26100000.0
2006-01-18 16:12:00,203.305,203.305,203.287,203.305,60699999.0
2006-01-18 16:13:00,203.296,203.313,203.278,203.297,55600000.0
2006-01-18 16:14:00,203.272,203.272,203.248,203.252,34200001.0
2006-01-18 16:15:00,203.275,203.299,203.275,203.295,52900000.0
2006-01-18 16:16:00,203.279,203.285,203.243,203.253,23300000.0
2006-01-18 16:17:00,203.245,203.26,203.202,203.238,34400000.0
2006-01-18 16:18:00,203.255,203.266,203.16,203.16,72200002.0
2006-01-18 16:19:00,203.17,203.196,203.165,203.184,76700001.0
2006-01-18 16:20:00,203.173,203.19,203.163,203.17,14500000.0
2006-01-18 16:21:00,203.182,203.196,203.164,203.167,37800000.0
2006-01-18 16:22:00,203.177,203.185,203.146,203.151,29500000.0
2006-01-18 16:23:00,203.144,203.153,203.079,203.079,45900000.0
2006-01-18 16:24:00,203.065,203.068,203.038,203.046,37600000.0
2006-01-18 16:25:00,203.042,203.044,203.024,203.044,40500000.0
2006-01-18 16:26:00,203.045,203.05,203.006,203.006,56200000.0
2006-01-18 16:27:00,202.988,202.998,202.9,202.9,48100000.0
2006-01-18 16:28:00,202.869,202.92,202.862,202.92,38200000.0
2006-01-18 16:29:00,202.913,202.913,202.883,202.911,65600001.0
2006-01-18 16:30:00,202.91,202.973,202.91,202.973,55300000.0
2006-01-18 16:31:00,202.975,203.032,202.972,203.032,48500000.0
2006-01-18 16:32:00,203.047,203.111,203.047,203.104,56000000.0
2006-01-18 16:33:00,203.078,203.091,203.034,203.034,29000000.0
2006-01-18 16:34:00,203.039,203.09,203.039,203.09,50100000.0
2006-01-18 16:35:00,203.118,203.198,203.118,203.198,58499999.0
2006-01-18 16:36:00,203.229,203.244,203.171,203.194,55599999.0
2006-01-18 16:37:00,203.204,203.224,203.128,203.128,53700000.0
2006-01-18 16:38:00,203.083,203.096,203.04,203.04,44700001.0
2006-01-18 16:39:00,203.036,203.115,203.036,203.106,37100000.0
2006-01-18 16:40:00,203.082,203.082,203.036,203.036,27500000.0
2006-01-18 16:41:00,203.044,203.084,203.038,203.048,57400000.0
2006-01-18 16:42:00,203.058,203.065,203.018,203.018,33600000.0
2006-01-18 16:43:00,203.016,203.046,202.996,203.016,26800000.0
2006-01-18 16:44:00,203.021,203.034,203.009,203.032,58100000.0
2006-01-18 16:45:00,203.034,203.056,203.02,203.056,51300000.0
2006-01-18 16:46:00,203.037,203.037,202.95,202.95,42500000.0
2006-01-18 16:47:00,202.962,203.015,202.962,202.988,72000001.0
2006-01-18 16:48:00,202.986,203.062,202.972,203.061,45900000.0
2006-01-18 16:49:00,203.082,203.095,203.069,203.095,49900000.0
2006-01-18 16:50:00,203.102,203.12,203.094,203.12,67700000.0
2006-01-18 16:51:00,203.127,203.163,203.127,203.155,58200000.0
2006-01-18 16:52:00,203.16,203.183,203.157,203.164,14300000.0
2006-01-18 16:53:00,203.14,203.156,203.118,203.135,72700000.0
2006-01-18 16:54:00,203.141,203.16,203.141,203.145,48600000.0
2006-01-18 16:55:00,203.154,203.195,203.154,203.176,59900000.0
2006-01-18 16:56:00,203.163,203.177,203.155,203.168,83800000.0
2006-01-18 16:57:00,203.166,203.195,203.151,203.165,52400000.0
2006-01-18 16:58:00,203.174,203.174,203.122,203.128,80700001.0
2006-01-18 16:59:00,203.118,203.156,203.115,203.156,60700000.0
2006-01-18 17:00:00,203.163,203.221,203.163,203.221,57199998.0
2006-01-18 17:01:00,203.249,203.267,203.113,203.113,68100001.0
2006-01-18 17:02:00,203.076,203.088,203.058,203.085,24700000.0
2006-01-18 17:03:00,203.06,203.12,203.06,203.12,40200000.0
2006-01-18 17:04:00,203.149,203.157,203.118,203.157,55000000.0
2006-01-18 17:05:00,203.156,203.171,203.146,203.146,38100000.0
2006-01-18 17:06:00,203.143,203.155,203.114,203.127,32400000.0
2006-01-18 17:07:00,203.12,203.14,203.101,203.14,44000000.0
2006-01-18 17:08:00,203.131,203.187,203.131,203.187,54700000.0
2006-01-18 17:09:00,203.166,203.166,203.117,203.121,36599999.0
2006-01-18 17:10:00,203.128,203.212,203.128,203.2,57300000.0
2006-01-18 17:11:00,203.206,203.212,203.152,203.152,32300000.0
2006-01-18 17:12:00,203.128,203.178,203.113,203.178,56200001.0
2006-01-18 17:13:00,203.173,203.189,203.15,203.153,50500000.0
2006-01-18 17:14:00,203.18,203.227,203.137,203.218,38400000.0
2006-01-18 17:15:00,203.255,203.263,203.225,203.263,49900000.0
2006-01-18 17:16:00,203.293,203.316,203.273,203.311,34200000.0
2006-01-18 17:17:00,203.315,203.315,203.271,203.277,36400000.0
2006-01-18 17:18:00,203.298,203.312,203.234,203.234,37500000.0
2006-01-18 17:19:00,203.25,203.25,203.142,203.142,71300000.0
2006-01-18 17:20:00,203.118,203.18,203.111,203.132,45400001.0
2006-01-18 17:21:00,203.144,203.164,203.136,203.136,34600000.0
2006-01-18 17:22:00,203.131,203.146,203.114,203.13,100800000.0
2006-01-18 17:23:00,203.137,203.16,203.115,203.13,46700000.0
2006-01-18 17:24:00,203.14,203.17,203.116,203.17,31700000.0
2006-01-18 17:25:00,203.16,203.177,203.139,203.171,65000000.0
2006-01-18 17:26:00,203.17,203.187,203.162,203.163,53300000.0
2006-01-18 17:27:00,203.147,203.181,203.147,203.181,41900000.0
2006-01-18 17:28:00,203.192,203.236,203.192,203.213,26700000.0
2006-01-18 17:29:00,203.232,203.24,203.214,203.234,43200000.0
2006-01-18 17:30:00,203.229,203.256,203.229,203.239,99100001.0
2006-01-18 17:31:00,203.225,203.243,203.201,203.203,57899998.0
2006-01-18 17:32:00,203.184,203.194,203.18,203.19,66299999.0
2006-01-18 17:33:00,203.186,203.209,203.171,203.173,70200001.0
2006-01-18 17:34:00,203.169,203.23,203.169,203.23,40000001.0
2006-01-18 17:35:00,203.225,203.239,203.202,203.21,104500000.0
2006-01-18 17:36:00,203.192,203.206,203.179,203.206,40500000.0
2006-01-18 17:37:00,203.205,203.244,203.199,203.244,32100000.0
2006-01-18 17:38:00,203.257,203.343,203.257,203.343,30500000.0
2006-01-18 17:39:00,203.329,203.329,203.291,203.325,41100000.0
2006-01-18 17:40:00,203.322,203.322,203.22,203.225,37200000.0
2006-01-18 17:41:00,203.219,203.262,203.211,203.26,52699999.0
2006-01-18 17:42:00,203.261,203.261,203.238,203.238,46599999.0
2006-01-18 17:43:00,203.24,203.24,203.223,203.226,52500001.0
2006-01-18 17:44:00,203.208,203.208,203.179,203.179,49999999.0
2006-01-18 17:45:00,203.183,203.183,203.135,203.135,57100000.0
2006-01-18 17:46:00,203.132,203.132,203.104,203.11,86900001.0
2006-01-18 17:47:00,203.127,203.127,203.088,203.088,42700000.0
2006-01-18 17:48:00,203.087,203.095,203.073,203.073,41600000.0
2006-01-18 17:49:00,203.104,203.12,203.091,203.095,33100000.0
2006-01-18 17:50:00,203.104,203.108,203.073,203.108,47899999.0
2006-01-18 17:51:00,203.112,203.128,203.067,203.067,54400000.0
2006-01-18 17:52:00,203.074,203.074,203.028,203.049,25200000.0
2006-01-18 17:53:00,203.04,203.058,203.034,203.043,55800000.0
2006-01-18 17:54:00,203.034,203.097,203.034,203.097,20900000.0
2006-01-18 17:55:00,203.112,203.127,203.082,203.108,113600002.0
2006-01-18 17:56:00,203.108,203.108,203.078,203.078,52100000.0
2006-01-18 17:57:00,203.073,203.098,203.073,203.086,24800000.0
2006-01-18 17:58:00,203.086,203.104,203.065,203.09,108700000.0
2006-01-18 17:59:00,203.089,203.138,203.089,203.114,99600001.0
2006-01-18 18:00:00,203.121,203.121,203.076,203.08,61500000.0
2006-01-18 18:01:00,203.096,203.101,203.069,203.092,453599999.0
2006-01-18 18:02:00,203.107,203.127,203.074,203.127,709000002.0
2006-01-18 18:03:00,203.137,203.142,203.091,203.091,569200001.0
2006-01-18 18:04:00,203.118,203.168,203.092,203.168,491600000.0
2006-01-18 18:05:00,203.194,203.194,203.158,203.16,667800002.0
2006-01-18 18:06:00,203.151,203.18,203.139,203.162,592700002.0
2006-01-18 18:07:00,203.164,203.186,203.147,203.15,770299999.0
2006-01-18 18:08:00,203.152,203.211,203.152,203.202,550000001.0
2006-01-18 18:09:00,203.193,203.214,203.171,203.174,518100002.0
2006-01-18 18:10:00,203.168,203.192,203.146,203.146,532100002.0
2006-01-18 18:11:00,203.135,203.168,203.135,203.16,410600002.0
2006-01-18 18:12:00,203.147,203.171,203.114,203.121,262500002.0
2006-01-18 18:13:00,203.126,203.165,203.117,203.143,375500001.0
2006-01-18 18:14:00,203.16,203.2,203.14,203.182,701700001.0
2006-01-18 18:15:00,203.2,203.237,203.179,203.193,735199997.0
2006-01-18 18:16:00,203.188,203.203,203.163,203.195,723600003.0
2006-01-18 18:17:00,203.211,203.229,203.187,203.187,336700001.0
2006-01-18 18:18:00,203.188,203.212,203.171,203.173,387200002.0
2006-01-18 18:19:00,203.155,203.166,203.099,203.14,532000002.0
2006-01-18 18:20:00,203.15,203.15,203.072,203.091,594600001.0
2006-01-18 18:21:00,203.087,203.106,203.073,203.078,513899998.0
2006-01-18 18:22:00,203.073,203.098,203.055,203.072,463700000.0
2006-01-18 18:23:00,203.07,203.091,203.058,203.087,825100000.0
2006-01-18 18:24:00,203.082,203.131,203.081,203.125,651400000.0
2006-01-18 18:25:00,203.139,203.146,203.099,203.099,446100001.0
2006-01-18 18:26:00,203.103,203.132,203.097,203.114,420299998.0
2006-01-18 18:27:00,203.118,203.13,203.103,203.116,401199998.0
2006-01-18 18:28:00,203.131,203.176,203.129,203.169,358999999.0
2006-01-18 18:29:00,203.169,203.169,203.135,203.162,460900001.0
2006-01-18 18:30:00,203.184,203.21,203.184,203.207,278000000.0
2006-01-18 18:31:00,203.213,203.228,203.186,203.202,292100000.0
2006-01-18 18:32:00,203.2,203.248,203.2,203.228,494099999.0
2006-01-18 18:33:00,203.23,203.239,203.203,203.22,483000001.0
2006-01-18 18:34:00,203.234,203.234,203.188,203.19,533699997.0
2006-01-18 18:35:00,203.175,203.197,203.161,203.163,477400000.0
2006-01-18 18:36:00,203.162,203.215,203.162,203.215,281099999.0
2006-01-18 18:37:00,203.229,203.229,203.198,203.198,135200001.0
2006-01-18 18:38:00,203.202,203.227,203.193,203.227,120300000.0
2006-01-18 18:39:00,203.233,203.244,203.216,203.223,92099999.0
2006-01-18 18:40:00,203.208,203.224,203.187,203.207,273900001.0
2006-01-18 18:41:00,203.195,203.215,203.151,203.151,252200000.0
2006-01-18 18:42:00,203.146,203.146,203.11,203.14,314900000.0
2006-01-18 18:43:00,203.141,203.172,203.141,203.143,135500000.0
2006-01-18 18:44:00,203.159,203.19,203.159,203.183,302400000.0
2006-01-18 18:45:00,203.188,203.23,203.165,203.215,188600003.0
2006-01-18 18:46:00,203.216,203.255,203.205,203.237,188200001.0
2006-01-18 18:47:00,203.209,203.235,203.143,203.17,170400002.0
2006-01-18 18:48:00,203.177,203.194,203.173,203.192,166300001.0
2006-01-18 18:49:00,203.177,203.177,203.128,203.133,254200001.0
2006-01-18 18:50:00,203.152,203.21,203.135,203.21,242399999.0
2006-01-18 18:51:00,203.216,203.251,203.198,203.235,286999999.0
2006-01-18 18:52:00,203.225,203.225,203.181,203.197,234699999.0
2006-01-18 18:53:00,203.196,203.197,203.153,203.153,191900000.0
2006-01-18 18:54:00,203.162,203.165,203.142,203.145,180700000.0
2006-01-18 18:55:00,203.15,203.195,203.15,203.175,245800000.0
2006-01-18 18:56:00,203.198,203.209,203.195,203.209,38200001.0
2006-01-18 18:57:00,203.212,203.214,203.196,203.2,195700001.0
2006-01-18 18:58:00,203.198,203.216,203.18,203.181,342000002.0
2006-01-18 18:59:00,203.169,203.207,203.169,203.206,244000000.0
2006-01-18 19:00:00,203.203,203.224,203.203,203.216,56900000.0
2006-01-18 19:01:00,203.205,203.223,203.197,203.201,130800002.0
2006-01-18 19:02:00,203.195,203.195,203.175,203.185,252300000.0
2006-01-18 19:03:00,203.184,203.199,203.176,203.18,266100000.0
2006-01-18 19:04:00,203.185,203.185,203.158,203.158,236300001.0
2006-01-18 19:05:00,203.161,203.18,203.156,203.17,114000000.0
2006-01-18 19:06:00,203.167,203.175,203.145,203.153,459799999.0
2006-01-18 19:07:00,203.148,203.152,203.105,203.105,333599999.0
2006-01-18 19:08:00,203.09,203.113,203.057,203.098,290900002.0
2006-01-18 19:09:00,203.113,203.122,203.082,203.119,154200000.0
2006-01-18 19:10:00,203.123,203.123,203.06,203.091,112700001.0
2006-01-18 19:11:00,203.089,203.089,203.059,203.07,84600001.0
2006-01-18 19:12:00,203.065,203.088,203.034,203.088,101800000.0
2006-01-18 19:13:00,203.092,203.1,203.069,203.074,140100000.0
2006-01-18 19:14:00,203.08,203.139,203.08,203.114,296099997.0
2006-01-18 19:15:00,203.115,203.13,203.097,203.13,297899999.0
2006-01-18 19:16:00,203.094,203.094,203.054,203.069,21700000.0
2006-01-18 19:17:00,203.094,203.113,203.069,203.094,116400000.0
2006-01-18 19:18:00,203.09,203.101,203.072,203.074,155400001.0
2006-01-18 19:19:00,203.06,203.081,203.045,203.046,174600000.0
2006-01-18 19:20:00,203.042,203.067,203.042,203.06,186300000.0
2006-01-18 19:21:00,203.061,203.075,203.048,203.075,114799999.0
2006-01-18 19:22:00,203.085,203.118,203.081,203.111,107600000.0
2006-01-18 19:23:00,203.111,203.149,203.105,203.131,375100000.0
2006-01-18 19:24:00,203.14,203.184,203.14,203.176,127299999.0
2006-01-18 19:25:00,203.175,203.181,203.162,203.181,246600000.0
2006-01-18 19:26:00,203.18,203.195,203.17,203.18,485499999.0
2006-01-18 19:27:00,203.173,203.198,203.168,203.18,309899999.0
2006-01-18 19:28:00,203.181,203.181,203.161,203.172,195200000.0
2006-01-18 19:29:00,203.163,203.183,203.156,203.182,55200000.0
2006-01-18 19:30:00,203.185,203.234,203.185,203.192,293200001.0
2006-01-18 19:31:00,203.197,203.252,203.197,203.24,137200001.0
2006-01-18 19:32:00,203.238,203.247,203.22,203.221,350400000.0
2006-01-18 19:33:00,203.226,203.239,203.22,203.22,166099999.0
2006-01-18 19:34:00,203.211,203.217,203.187,203.193,197300000.0
2006-01-18 19:35:00,203.184,203.208,203.184,203.2,338300002.0
2006-01-18 19:36:00,203.208,203.213,203.19,203.199,247700001.0
2006-01-18 19:37:00,203.197,203.201,203.175,203.175,128899999.0
2006-01-18 19:38:00,203.168,203.168,203.147,203.157,167100000.0
2006-01-18 19:39:00,203.162,203.162,203.134,203.139,227400000.0
2006-01-18 19:40:00,203.137,203.137,203.102,203.102,339600001.0
2006-01-18 19:41:00,203.107,203.107,203.076,203.085,362700001.0
2006-01-18 19:42:00,203.091,203.101,203.07,203.075,153599999.0
2006-01-18 19:43:00,203.075,203.075,203.045,203.045,97699999.0
2006-01-18 19:44:00,203.042,203.082,203.042,203.066,224200001.0
2006-01-18 19:45:00,203.07,203.092,203.067,203.082,107300000.0
2006-01-18 19:46:00,203.09,203.09,203.057,203.065,95600000.0
2006-01-18 19:47:00,203.052,203.052,203.012,203.039,33700000.0
2006-01-18 19:48:00,203.031,203.068,203.031,203.036,231399999.0
2006-01-18 19:49:00,203.026,203.032,203.001,203.025,181800001.0
2006-01-18 19:50:00,203.03,203.048,203.026,203.029,221999999.0
2006-01-18 19:51:00,203.022,203.026,202.998,203.009,160500001.0
2006-01-18 19:52:00,203.017,203.017,202.989,202.989,158400000.0
2006-01-18 19:53:00,202.988,202.988,202.938,202.953,127600000.0
2006-01-18 19:54:00,202.946,202.951,202.91,202.91,140900000.0
2006-01-18 19:55:00,202.904,202.924,202.904,202.924,71700001.0
2006-01-18 19:56:00,202.934,202.943,202.91,202.94,185899999.0
2006-01-18 19:57:00,202.942,202.97,202.939,202.97,91800000.0
2006-01-18 19:58:00,202.967,202.984,202.962,202.964,271399999.0
2006-01-18 19:59:00,202.975,202.998,202.971,202.977,269000001.0
2006-01-18 20:00:00,202.98,203.0,202.979,202.99,69300000.0
2006-01-18 20:01:00,202.989,202.998,202.978,202.985,85400001.0
2006-01-18 20:02:00,203.014,203.059,203.014,203.023,155600001.0
2006-01-18 20:03:00,203.015,203.021,202.998,202.998,117400001.0
2006-01-18 20:04:00,202.986,202.993,202.921,202.928,126200001.0
2006-01-18 20:05:00,202.914,202.914,202.859,202.859,137100001.0
2006-01-18 20:06:00,202.832,202.841,202.791,202.793,234799999.0
2006-01-18 20:07:00,202.8,202.84,202.8,202.839,203399998.0
2006-01-18 20:08:00,202.849,202.871,202.842,202.849,181700000.0
2006-01-18 20:09:00,202.858,202.872,202.844,202.87,101700000.0
2006-01-18 20:10:00,202.878,202.887,202.856,202.879,170300000.0
2006-01-18 20:11:00,202.886,202.895,202.866,202.886,234900001.0
2006-01-18 20:12:00,202.895,202.953,202.895,202.952,478400002.0
2006-01-18 20:13:00,202.962,202.964,202.938,202.956,159900000.0
2006-01-18 20:14:00,202.957,202.975,202.952,202.96,144600000.0
2006-01-18 20:15:00,202.973,203.021,202.973,202.997,276199998.0
2006-01-18 20:16:00,203.002,203.014,202.986,202.989,173100001.0
2006-01-18 20:17:00,202.996,203.046,202.996,203.042,36200000.0
2006-01-18 20:18:00,203.048,203.051,203.038,203.042,88700000.0
2006-01-18 20:19:00,203.058,203.071,203.051,203.056,213899999.0
2006-01-18 20:20:00,203.066,203.097,203.063,203.097,234300000.0
2006-01-18 20:21:00,203.095,203.095,203.053,203.053,125499999.0
2006-01-18 20:22:00,203.052,203.075,203.04,203.075,253700000.0
2006-01-18 20:23:00,203.075,203.085,203.062,203.07,179299999.0
2006-01-18 20:24:00,203.065,203.071,203.026,203.026,165000000.0
2006-01-18 20:25:00,203.02,203.041,203.003,203.012,242800000.0
2006-01-18 20:26:00,203.011,203.029,203.003,203.003,384899998.0
2006-01-18 20:27:00,202.996,203.02,202.991,203.015,159700001.0
2006-01-18 20:28:00,203.011,203.028,202.997,202.998,396799997.0
2006-01-18 20:29:00,203.01,203.029,203.005,203.005,533300001.0
2006-01-18 20:30:00,203.017,203.057,203.009,203.032,650099998.0
2006-01-18 20:31:00,203.041,203.047,203.023,203.037,433600000.0
2006-01-18 20:32:00,203.052,203.083,203.049,203.066,535000000.0
2006-01-18 20:33:00,203.056,203.062,203.008,203.008,151800000.0
2006-01-18 20:34:00,203.001,203.02,202.994,203.02,178099998.0
2006-01-18 20:35:00,203.031,203.044,203.002,203.002,80800000.0
2006-01-18 20:36:00,202.969,202.969,202.87,202.889,102600000.0
2006-01-18 20:37:00,202.865,202.882,202.853,202.882,99500001.0
2006-01-18 20:38:00,202.883,202.89,202.864,202.875,231900001.0
2006-01-18 20:39:00,202.876,202.88,202.866,202.874,180000000.0
2006-01-18 20:40:00,202.885,202.89,202.87,202.88,333400001.0
2006-01-18 20:41:00,202.883,202.89,202.873,202.888,157400000.0
2006-01-18 20:42:00,202.885,202.895,202.88,202.885,276100000.0
2006-01-18 20:43:00,202.886,202.9,202.885,202.89,294999998.0
2006-01-18 20:44:00,202.893,202.905,202.88,202.899,421900001.0
2006-01-18 20:45:00,202.915,202.931,202.914,202.925,259099999.0
2006-01-18 20:46:00,202.929,202.939,202.916,202.928,283700001.0
2006-01-18 20:47:00,202.931,202.968,202.931,202.958,245600002.0
2006-01-18 20:48:00,202.968,203.001,202.968,202.98,235400000.0
2006-01-18 20:49:00,202.995,203.007,202.987,202.995,140399999.0
2006-01-18 20:50:00,202.988,203.001,202.978,202.982,324399997.0
2006-01-18 20:51:00,202.978,203.012,202.978,202.985,121000000.0
2006-01-18 20:52:00,202.989,203.02,202.989,203.02,124999999.0
2006-01-18 20:53:00,203.028,203.065,203.028,203.065,191300000.0
2006-01-18 20:54:00,203.075,203.086,203.062,203.074,191599998.0
2006-01-18 20:55:00,203.077,203.094,203.07,203.076,292500002.0
2006-01-18 20:56:00,203.078,203.102,203.078,203.08,209699999.0
2006-01-18 20:57:00,203.087,203.107,203.087,203.105,348200002.0
2006-01-18 20:58:00,203.11,203.129,203.102,203.129,305900000.0
2006-01-18 20:59:00,203.137,203.164,203.136,203.15,436800001.0
2006-01-18 21:00:00,203.149,203.152,203.109,203.131,471699999.0
2006-01-18 21:01:00,203.146,203.175,203.142,203.157,388700000.0
2006-01-18 21:02:00,203.159,203.179,203.156,203.167,202400000.0
2006-01-18 21:03:00,203.159,203.181,203.147,203.147,254100001.0
2006-01-18 21:04:00,203.164,203.168,203.145,203.151,91000000.0
2006-01-18 21:05:00,203.148,203.164,203.138,203.138,130299998.0
2006-01-18 21:06:00,203.131,203.131,203.092,203.092,176600000.0
2006-01-18 21:07:00,203.103,203.107,203.08,203.1,199900000.0
2006-01-18 21:08:00,203.11,203.11,203.071,203.078,188300000.0
2006-01-18 21:09:00,203.08,203.09,203.077,203.077,71600001.0
2006-01-18 21:10:00,203.075,203.075,203.052,203.052,79500000.0
2006-01-18 21:11:00,203.053,203.058,203.048,203.049,73100000.0
2006-01-18 21:12:00,203.047,203.053,203.042,203.042,70299999.0
2006-01-18 21:13:00,203.051,203.073,203.051,203.054,175300001.0
2006-01-18 21:14:00,203.053,203.06,203.045,203.05,287500000.0
2006-01-18 21:15:00,203.053,203.071,203.047,203.053,319699999.0
2006-01-18 21:16:00,203.045,203.06,203.027,203.038,75900000.0
2006-01-18 21:17:00,203.045,203.076,203.025,203.063,223700001.0
2006-01-18 21:18:00,203.065,203.073,203.042,203.05,181399998.0
2006-01-18 21:19:00,203.056,203.086,203.056,203.06,255300000.0
2006-01-18 21:20:00,203.058,203.072,203.04,203.072,357200001.0
2006-01-18 21:21:00,203.064,203.064,203.037,203.056,276100001.0
2006-01-18 21:22:00,203.058,203.067,203.035,203.035,148700001.0
2006-01-18 21:23:00,203.035,203.044,203.03,203.031,129500000.0
2006-01-18 21:24:00,203.027,203.028,203.01,203.01,202400001.0
2006-01-18 21:25:00,203.014,203.023,203.001,203.005,290699999.0
2006-01-18 21:26:00,203.003,203.018,202.994,202.994,106200000.0
2006-01-18 21:27:00,203.0,203.005,202.99,202.995,153600001.0
2006-01-18 21:28:00,203.002,203.017,203.002,203.007,92000000.0
2006-01-18 21:29:00,203.01,203.02,203.005,203.01,59000000.0
2006-01-18 21:30:00,203.012,203.029,203.012,203.019,92600000.0
2006-01-18 21:31:00,202.994,203.017,202.989,203.013,70200000.0
2006-01-18 21:32:00,203.01,203.02,203.001,203.02,63500000.0
2006-01-18 21:33:00,203.022,203.047,203.021,203.037,119099999.0
2006-01-18 21:34:00,203.05,203.066,203.05,203.052,143100000.0
2006-01-18 21:35:00,203.045,203.065,203.043,203.05,33300000.0
2006-01-18 21:36:00,203.055,203.056,203.043,203.043,59100000.0
2006-01-18 21:37:00,203.041,203.057,203.041,203.057,135100001.0
2006-01-18 21:38:00,203.058,203.09,203.058,203.09,76199999.0
2006-01-18 21:39:00,203.091,203.091,203.071,203.084,32000000.0
2006-01-18 21:40:00,203.089,203.092,203.08,203.08,38400000.0
2006-01-18 21:41:00,203.076,203.087,203.066,203.066,27800000.0
2006-01-18 21:42:00,203.06,203.06,203.03,203.03,142200000.0
2006-01-18 21:43:00,203.039,203.049,203.023,203.049,67700000.0
2006-01-18 21:44:00,203.049,203.059,203.025,203.032,217300000.0
2006-01-18 21:45:00,203.033,203.037,203.025,203.037,78300000.0
2006-01-18 21:46:00,203.042,203.062,203.038,203.062,160200001.0
2006-01-18 21:47:00,203.069,203.072,203.055,203.055,70000000.0
2006-01-18 21:48:00,203.048,203.048,203.013,203.013,126499999.0
2006-01-18 21:49:00,203.008,203.079,203.008,203.07,60300000.0
2006-01-18 21:50:00,203.086,203.169,203.079,203.169,19600000.0
2006-01-18 21:51:00,203.168,203.172,203.14,203.172,139699999.0
2006-01-18 21:52:00,203.167,203.167,203.12,203.12,26299999.0
2006-01-18 21:53:00,203.115,203.128,203.112,203.112,55600001.0
2006-01-18 21:54:00,203.101,203.116,203.084,203.107,78800000.0
2006-01-18 21:55:00,203.112,203.124,203.099,203.099,53300000.0
2006-01-18 21:56:00,203.11,203.118,203.089,203.089,32600001.0
2006-01-18 21:57:00,203.073,203.09,203.064,203.069,33700000.0
2006-01-18 21:58:00,203.083,203.108,203.08,203.094,80300001.0
2006-01-18 21:59:00,203.103,203.103,203.033,203.038,243899998.0
2006-01-18 22:00:00,203.026,203.088,203.026,203.088,232799999.0
2006-01-18 22:01:00,203.086,203.086,203.055,203.065,173099999.0
2006-01-18 22:02:00,203.049,203.061,203.037,203.048,235599999.0
2006-01-18 22:03:00,203.059,203.084,203.059,203.072,75300000.0
2006-01-18 22:04:00,203.079,203.118,203.079,203.086,179999999.0
2006-01-18 22:05:00,203.081,203.081,203.065,203.065,62900000.0
2006-01-18 22:06:00,203.042,203.042,203.015,203.025,32200000.0
2006-01-18 22:07:00,203.005,203.016,202.992,202.992,74100000.0
2006-01-18 22:08:00,202.994,202.994,202.979,202.985,49700000.0
2006-01-18 22:09:00,202.987,203.01,202.987,203.003,14400000.0
2006-01-18 22:10:00,202.996,202.996,202.982,202.982,27000000.0
2006-01-18 22:11:00,202.975,202.997,202.975,202.986,76000000.0
2006-01-18 22:12:00,202.986,202.986,202.962,202.969,116700001.0
2006-01-18 22:13:00,202.98,202.985,202.955,202.97,30300000.0
2006-01-18 22:14:00,202.981,202.987,202.965,202.965,39100000.0
2006-01-18 22:15:00,202.964,202.995,202.964,202.967,211300000.0
2006-01-18 22:16:00,202.972,202.982,202.967,202.967,196000000.0
2006-01-18 22:17:00,202.966,202.981,202.966,202.972,29100000.0
2006-01-18 22:18:00,202.981,202.984,202.973,202.982,69100001.0
2006-01-18 22:19:00,202.983,202.992,202.967,202.971,108800001.0
2006-01-18 22:20:00,202.979,203.008,202.952,203.008,68699999.0
2006-01-18 22:21:00,203.012,203.012,202.98,202.981,23500000.0
2006-01-18 22:22:00,202.98,202.98,202.959,202.963,63899999.0
2006-01-18 22:23:00,202.954,202.958,202.933,202.952,130999999.0
2006-01-18 22:24:00,202.969,202.972,202.946,202.972,50000000.0
2006-01-18 22:25:00,202.954,202.975,202.952,202.975,101900001.0
2006-01-18 22:26:00,202.98,202.98,202.97,202.975,50800001.0
2006-01-18 22:27:00,202.973,202.987,202.957,202.957,214500000.0
2006-01-18 22:28:00,202.959,202.968,202.951,202.968,28800000.0
2006-01-18 22:29:00,202.962,202.963,202.946,202.95,160800000.0
2006-01-18 22:30:00,202.96,203.006,202.96,203.005,83400000.0
2006-01-18 22:31:00,202.981,202.981,202.964,202.972,64700000.0
2006-01-18 22:32:00,202.967,202.978,202.955,202.959,106800000.0
2006-01-18 22:33:00,202.974,203.005,202.974,202.996,175100000.0
2006-01-18 22:34:00,203.015,203.054,203.015,203.054,322400000.0
2006-01-18 22:35:00,203.077,203.088,203.074,203.082,77100001.0
2006-01-18 22:36:00,203.082,203.094,203.061,203.069,114199999.0
2006-01-18 22:37:00,203.072,203.072,203.063,203.067,57100000.0
2006-01-18 22:38:00,203.068,203.068,203.031,203.039,24300000.0
2006-01-18 22:39:00,203.042,203.047,203.036,203.036,48100000.0
2006-01-18 22:40:00,203.04,203.05,203.035,203.035,87800002.0
2006-01-18 22:41:00,203.04,203.04,203.017,203.02,90800001.0
2006-01-18 22:42:00,203.007,203.007,202.993,202.993,26100000.0
2006-01-18 22:43:00,202.998,203.014,202.986,202.994,119500002.0
2006-01-18 22:44:00,202.987,203.008,202.968,202.975,122599999.0
2006-01-18 22:45:00,202.978,202.981,202.963,202.976,139000002.0
2006-01-18 22:46:00,202.98,203.018,202.961,203.018,74000000.0
2006-01-18 22:47:00,203.021,203.023,203.006,203.023,74800000.0
2006-01-18 22:48:00,203.041,203.044,203.027,203.033,105400000.0
2006-01-18 22:49:00,203.026,203.048,203.023,203.023,50600000.0
2006-01-18 22:50:00,203.032,203.032,203.01,203.022,58700000.0
2006-01-18 22:51:00,203.019,203.019,202.959,203.014,118100001.0
2006-01-18 22:52:00,203.013,203.042,203.013,203.024,69499999.0
2006-01-18 22:53:00,203.016,203.022,202.988,203.001,99700000.0
2006-01-18 22:54:00,202.992,203.034,202.982,203.021,96300001.0
2006-01-18 22:55:00,203.017,203.043,203.017,203.035,63400000.0
2006-01-18 22:56:00,203.033,203.049,203.023,203.023,70200000.0
2006-01-18 22:57:00,203.026,203.039,203.025,203.032,77500000.0
2006-01-18 22:58:00,203.037,203.076,203.031,203.076,60000001.0
2006-01-18 22:59:00,203.073,203.078,203.059,203.072,77800000.0
2006-01-18 23:00:00,203.072,203.086,203.009,203.009,76700001.0
2006-01-18 23:01:00,203.002,203.06,203.002,203.06,28300000.0
2006-01-18 23:02:00,203.049,203.057,203.02,203.057,58199999.0
2006-01-18 23:03:00,203.059,203.083,203.052,203.067,71600000.0
2006-01-18 23:04:00,203.075,203.075,203.047,203.05,46700000.0
2006-01-18 23:05:00,203.033,203.033,203.014,203.014,23900000.0
2006-01-18 23:06:00,203.027,203.05,203.022,203.035,51200001.0
2006-01-18 23:07:00,203.019,203.056,203.019,203.051,32400000.0
2006-01-18 23:08:00,203.06,203.07,203.033,203.07,44900000.0
2006-01-18 23:09:00,203.05,203.052,203.027,203.052,36500000.0
2006-01-18 23:10:00,203.05,203.065,203.045,203.05,69200000.0
2006-01-18 23:11:00,203.043,203.061,203.033,203.045,43899999.0
2006-01-18 23:12:00,203.045,203.055,203.045,203.055,34100000.0
2006-01-18 23:13:00,203.052,203.052,203.029,203.036,18400000.0
2006-01-18 23:14:00,203.019,203.033,203.007,203.015,59300000.0
2006-01-18 23:15:00,203.021,203.024,203.002,203.004,53200000.0
2006-01-18 23:16:00,203.004,203.009,203.004,203.009,19800000.0
2006-01-18 23:17:00,203.018,203.031,203.015,203.029,57400000.0
2006-01-18 23:18:00,203.035,203.046,203.031,203.04,45900000.0
2006-01-18 23:19:00,203.042,203.052,203.035,203.049,34500000.0
2006-01-18 23:20:00,203.059,203.085,203.059,203.075,63000000.0
2006-01-18 23:21:00,203.082,203.087,203.062,203.069,36500000.0
2006-01-18 23:22:00,203.06,203.07,203.055,203.065,65900000.0
2006-01-18 23:23:00,203.06,203.077,203.049,203.068,70100001.0
2006-01-18 23:24:00,203.079,203.098,203.073,203.085,40200000.0
2006-01-18 23:25:00,203.078,203.09,203.075,203.075,42700000.0
2006-01-18 23:26:00,203.08,203.08,203.07,203.07,18600000.0
2006-01-18 23:27:00,203.082,203.109,203.074,203.109,37999999.0
2006-01-18 23:28:00,203.093,203.115,203.081,203.11,110499999.0
2006-01-18 23:29:00,203.127,203.143,203.119,203.119,36200000.0
2006-01-18 23:30:00,203.151,203.151,203.137,203.149,44500000.0
2006-01-18 23:31:00,203.15,203.165,203.145,203.145,45900000.0
2006-01-18 23:32:00,203.158,203.158,203.134,203.142,72700000.0
2006-01-18 23:33:00,203.154,203.159,203.124,203.124,37600000.0
2006-01-18 23:34:00,203.142,203.196,203.142,203.177,40800000.0
2006-01-18 23:35:00,203.178,203.193,203.167,203.182,56700000.0
2006-01-18 23:36:00,203.185,203.201,203.184,203.198,58000000.0
2006-01-18 23:37:00,203.198,203.21,203.194,203.199,36200000.0
2006-01-18 23:38:00,203.207,203.212,203.195,203.212,65400000.0
2006-01-18 23:39:00,203.212,203.219,203.198,203.219,45999999.0
2006-01-18 23:40:00,203.22,203.22,203.206,203.207,59899999.0
2006-01-18 23:41:00,203.219,203.223,203.201,203.223,45099999.0
2006-01-18 23:42:00,203.229,203.264,203.229,203.245,12400000.0
2006-01-18 23:43:00,203.238,203.276,203.238,203.276,84799998.0
2006-01-18 23:44:00,203.275,203.279,203.224,203.23,75900000.0
2006-01-18 23:45:00,203.237,203.243,203.228,203.228,35800000.0
2006-01-18 23:46:00,203.228,203.233,203.223,203.223,39100000.0
2006-01-18 23:47:00,203.227,203.234,203.227,203.227,7900000.0
2006-01-18 23:48:00,203.23,203.24,203.22,203.24,28800000.0
2006-01-18 23:49:00,203.233,203.235,203.219,203.235,85499999.0
2006-01-18 23:50:00,203.227,203.227,203.213,203.223,23300000.0
2006-01-18 23:51:00,203.228,203.247,203.221,203.235,57900000.0
2006-01-18 23:52:00,203.227,203.253,203.222,203.253,42900000.0
2006-01-18 23:53:00,203.262,203.27,203.235,203.235,91400002.0
2006-01-18 23:54:00,203.24,203.246,203.228,203.235,52200001.0
2006-01-18 23:55:00,203.241,203.248,203.233,203.245,45900000.0
2006-01-18 23:56:00,203.267,203.267,203.243,203.261,65900001.0
2006-01-18 23:57:00,203.206,203.229,203.201,203.225,39500000.0
2006-01-18 23:58:00,203.219,203.219,203.188,203.205,56500000.0
2006-01-18 23:59:00,203.23,203.23,203.22,203.22,16400000.0
2006-01-19 00:00:00,203.197,203.197,203.128,203.189,33300000.0
2006-01-19 00:01:00,203.194,203.224,203.155,203.215,57999999.0
2006-01-19 00:02:00,203.177,203.191,203.128,203.162,60500001.0
2006-01-19 00:03:00,203.183,203.224,203.166,203.203,41000000.0
2006-01-19 00:04:00,203.131,203.176,203.124,203.176,43700000.0
2006-01-19 00:05:00,203.189,203.208,203.132,203.141,52900001.0
2006-01-19 00:06:00,203.192,203.202,203.151,203.187,79300000.0
2006-01-19 00:07:00,203.174,203.195,203.169,203.187,25500000.0
2006-01-19 00:08:00,203.192,203.216,203.172,203.203,57900000.0
2006-01-19 00:09:00,203.222,203.222,203.141,203.153,59500001.0
2006-01-19 00:10:00,203.163,203.163,203.075,203.105,51800000.0
2006-01-19 00:11:00,203.124,203.155,203.104,203.155,63300001.0
2006-01-19 00:12:00,203.181,203.218,203.147,203.147,68900000.0
2006-01-19 00:13:00,203.147,203.18,203.108,203.174,52700000.0
2006-01-19 00:14:00,203.172,203.172,203.078,203.138,41200000.0
2006-01-19 00:15:00,203.099,203.123,203.067,203.067,67900001.0
2006-01-19 00:16:00,203.062,203.145,203.062,203.092,93500000.0
2006-01-19 00:17:00,203.114,203.129,203.073,203.076,34700000.0
2006-01-19 00:18:00,203.09,203.113,203.049,203.088,64500000.0
2006-01-19 00:19:00,203.059,203.083,203.037,203.077,86399998.0
2006-01-19 00:20:00,203.048,203.085,203.024,203.04,40000000.0
2006-01-19 00:21:00,203.069,203.069,203.026,203.029,48000000.0
2006-01-19 00:22:00,202.976,203.037,202.976,203.019,31000000.0
2006-01-19 00:23:00,203.038,203.059,202.99,203.055,60600000.0
2006-01-19 00:24:00,203.07,203.089,203.027,203.041,49600000.0
2006-01-19 00:25:00,203.065,203.106,203.045,203.071,55700000.0
2006-01-19 00:26:00,203.058,203.127,203.058,203.097,36300000.0
2006-01-19 00:27:00,203.076,203.115,203.06,203.078,75299999.0
2006-01-19 00:28:00,203.096,203.136,203.096,203.117,36100000.0
2006-01-19 00:29:00,203.095,203.099,203.073,203.095,34100000.0
2006-01-19 00:30:00,203.107,203.12,203.104,203.108,18400000.0
2006-01-19 00:31:00,203.11,203.125,203.11,203.119,32800000.0
2006-01-19 00:32:00,203.125,203.137,203.123,203.137,31500000.0
2006-01-19 00:33:00,203.133,203.133,203.112,203.118,16700000.0
2006-01-19 00:34:00,203.119,203.123,203.114,203.114,24400000.0
2006-01-19 00:35:00,203.115,203.13,203.11,203.13,51100000.0
2006-01-19 00:36:00,203.119,203.127,203.106,203.107,40200000.0
2006-01-19 00:37:00,203.11,203.122,203.095,203.095,39400000.0
2006-01-19 00:38:00,203.098,203.121,203.098,203.117,46800001.0
2006-01-19 00:39:00,203.122,203.143,203.119,203.134,54600000.0
2006-01-19 00:40:00,203.135,203.155,203.125,203.155,15700000.0
2006-01-19 00:41:00,203.142,203.149,203.142,203.147,48500000.0
2006-01-19 00:42:00,203.143,203.159,203.133,203.145,42499999.0
2006-01-19 00:43:00,203.157,203.157,203.131,203.131,21100000.0
2006-01-19 00:44:00,203.134,203.134,203.113,203.126,32200000.0
2006-01-19 00:45:00,203.111,203.115,203.098,203.113,54300000.0
2006-01-19 00:46:00,203.101,203.115,203.101,203.115,67300001.0
2006-01-19 00:47:00,203.123,203.123,203.095,203.095,72500000.0
2006-01-19 00:48:00,203.1,203.115,203.1,203.1,33100001.0
2006-01-19 00:49:00,203.102,203.157,203.102,203.126,50000000.0
2006-01-19 00:50:00,203.145,203.145,203.123,203.13,37400000.0
2006-01-19 00:51:00,203.14,203.145,203.125,203.128,86100000.0
2006-01-19 00:52:00,203.135,203.135,203.13,203.13,17100000.0
2006-01-19 00:53:00,203.131,203.141,203.126,203.134,33500000.0
2006-01-19 00:54:00,203.115,203.137,203.115,203.121,37300000.0
2006-01-19 00:55:00,203.12,203.125,203.115,203.12,49000000.0
2006-01-19 00:56:00,203.121,203.128,203.121,203.128,69599999.0
2006-01-19 00:57:00,203.133,203.143,203.12,203.143,70000000.0
2006-01-19 00:58:00,203.12,203.128,203.115,203.124,43000000.0
2006-01-19 00:59:00,203.125,203.125,203.092,203.092,37100000.0
2006-01-19 01:00:00,203.097,203.097,203.086,203.087,14100000.0
2006-01-19 01:01:00,203.072,203.101,203.072,203.094,50700000.0
2006-01-19 01:02:00,203.105,203.123,203.099,203.123,159000001.0
2006-01-19 01:03:00,203.116,203.131,203.115,203.115,34200000.0
2006-01-19 01:04:00,203.103,203.106,203.087,203.094,61400000.0
2006-01-19 01:05:00,203.097,203.121,203.097,203.121,53600001.0
2006-01-19 01:06:00,203.125,203.13,203.115,203.115,58100000.0
2006-01-19 01:07:00,203.124,203.126,203.104,203.104,47500000.0
2006-01-19 01:08:00,203.106,203.109,203.087,203.087,14100000.0
2006-01-19 01:09:00,203.095,203.148,203.095,203.13,39900000.0
2006-01-19 01:10:00,203.131,203.15,203.131,203.14,34300000.0
2006-01-19 01:11:00,203.149,203.165,203.142,203.156,42200000.0
2006-01-19 01:12:00,203.16,203.16,203.128,203.128,47900000.0
2006-01-19 01:13:00,203.134,203.154,203.134,203.154,7500000.0
2006-01-19 01:14:00,203.152,203.168,203.137,203.137,53500000.0
2006-01-19 01:15:00,203.148,203.153,203.148,203.153,7600000.0
2006-01-19 01:16:00,203.131,203.131,203.092,203.123,78700000.0
2006-01-19 01:17:00,203.121,203.121,203.098,203.116,54900000.0
2006-01-19 01:18:00,203.126,203.131,203.12,203.121,92399998.0
2006-01-19 01:19:00,203.116,203.123,203.097,203.107,47400000.0
2006-01-19 01:20:00,203.114,203.127,203.112,203.117,60800001.0
2006-01-19 01:21:00,203.125,203.125,203.11,203.12,61700000.0
2006-01-19 01:22:00,203.124,203.126,203.108,203.117,50800000.0
2006-01-19 01:23:00,203.116,203.14,203.116,203.14,26000000.0
2006-01-19 01:24:00,203.155,203.16,203.145,203.157,63000001.0
2006-01-19 01:25:00,203.136,203.176,203.136,203.176,21900000.0
2006-01-19 01:26:00,203.176,203.187,203.174,203.186,71100000.0
2006-01-19 01:27:00,203.188,203.188,203.176,203.176,23500000.0
2006-01-19 01:28:00,203.175,203.182,203.175,203.182,26300000.0
2006-01-19 01:29:00,203.18,203.19,203.17,203.18,67000000.0
2006-01-19 01:30:00,203.184,203.203,203.182,203.203,52500000.0
2006-01-19 01:31:00,203.2,203.207,203.199,203.201,53400000.0
2006-01-19 01:32:00,203.217,203.225,203.21,203.212,52000000.0
2006-01-19 01:33:00,203.218,203.237,203.215,203.228,98700000.0
2006-01-19 01:34:00,203.235,203.235,203.212,203.215,51000000.0
2006-01-19 01:35:00,203.219,203.232,203.215,203.215,72000001.0
2006-01-19 01:36:00,203.217,203.232,203.212,203.22,56400000.0
2006-01-19 01:37:00,203.224,203.224,203.196,203.196,58100001.0
2006-01-19 01:38:00,203.198,203.234,203.198,203.226,17400000.0
2006-01-19 01:39:00,203.226,203.229,203.209,203.217,36100000.0
2006-01-19 01:40:00,203.223,203.295,203.223,203.282,84700001.0
2006-01-19 01:41:00,203.284,203.284,203.265,203.269,35900000.0
2006-01-19 01:42:00,203.278,203.302,203.26,203.302,23600000.0
2006-01-19 01:43:00,203.308,203.333,203.308,203.329,58300001.0
2006-01-19 01:44:00,203.33,203.33,203.297,203.305,37200001.0
2006-01-19 01:45:00,203.296,203.296,203.273,203.278,56699999.0
2006-01-19 01:46:00,203.252,203.252,203.159,203.171,88700000.0
2006-01-19 01:47:00,203.137,203.167,203.137,203.167,60600000.0
2006-01-19 01:48:00,203.18,203.188,203.143,203.143,37300000.0
2006-01-19 01:49:00,203.147,203.147,203.108,203.108,30400000.0
2006-01-19 01:50:00,203.098,203.123,203.086,203.108,53200000.0
2006-01-19 01:51:00,203.09,203.11,203.09,203.105,41400000.0
2006-01-19 01:52:00,203.109,203.121,203.092,203.11,56100000.0
2006-01-19 01:53:00,203.101,203.12,203.086,203.086,36000000.0
2006-01-19 01:54:00,203.066,203.066,202.971,203.002,65600000.0
2006-01-19 01:55:00,203.012,203.023,203.007,203.012,40199999.0
2006-01-19 01:56:00,203.031,203.069,203.031,203.069,19400000.0
2006-01-19 01:57:00,203.096,203.096,203.069,203.081,25100000.0
2006-01-19 01:58:00,203.091,203.096,203.076,203.09,47400000.0
2006-01-19 01:59:00,203.073,203.087,203.063,203.073,58900000.0
2006-01-19 02:00:00,203.069,203.098,203.069,203.089,32200001.0
2006-01-19 02:01:00,203.083,203.083,203.019,203.037,45000000.0
2006-01-19 02:02:00,203.067,203.067,202.997,202.997,18700000.0
2006-01-19 02:03:00,202.952,202.952,202.896,202.905,17900000.0
2006-01-19 02:04:00,202.925,202.937,202.907,202.932,30000000.0
2006-01-19 02:05:00,202.962,202.975,202.916,202.916,39700000.0
2006-01-19 02:06:00,202.9,202.9,202.853,202.853,38900000.0
2006-01-19 02:07:00,202.86,202.907,202.86,202.902,26400000.0
2006-01-19 02:08:00,202.924,202.936,202.914,202.92,62600000.0
2006-01-19 02:09:00,202.928,202.94,202.928,202.933,24300000.0
2006-01-19 02:10:00,202.931,202.931,202.885,202.905,47200000.0
2006-01-19 02:11:00,202.908,202.958,202.908,202.957,88000000.0
2006-01-19 02:12:00,202.951,202.961,202.939,202.958,48700000.0
2006-01-19 02:13:00,202.955,202.966,202.951,202.957,46000000.0
2006-01-19 02:14:00,202.959,202.992,202.952,202.982,45500000.0
2006-01-19 02:15:00,202.98,202.984,202.969,202.984,83400000.0
2006-01-19 02:16:00,202.993,202.997,202.986,202.989,37800000.0
2006-01-19 02:17:00,202.994,203.015,202.988,202.995,31600000.0
2006-01-19 02:18:00,202.986,203.026,202.986,203.009,45300001.0
2006-01-19 02:19:00,202.992,203.001,202.965,202.965,77600000.0
2006-01-19 02:20:00,202.968,202.982,202.967,202.975,33100000.0
2006-01-19 02:21:00,202.991,202.991,202.968,202.971,34200000.0
2006-01-19 02:22:00,202.967,203.006,202.967,202.985,49700000.0
2006-01-19 02:23:00,202.982,202.982,202.954,202.954,26700000.0
2006-01-19 02:24:00,202.957,202.973,202.957,202.96,22800000.0
2006-01-19 02:25:00,202.963,202.963,202.916,202.922,35700000.0
2006-01-19 02:26:00,202.926,202.935,202.906,202.929,54400000.0
2006-01-19 02:27:00,202.938,202.962,202.938,202.952,49799999.0
2006-01-19 02:28:00,202.964,203.014,202.964,203.012,37600000.0
2006-01-19 02:29:00,203.033,203.037,203.021,203.025,45400000.0
2006-01-19 02:30:00,203.024,203.045,203.011,203.011,33700000.0
2006-01-19 02:31:00,203.06,203.096,203.043,203.072,39700000.0
2006-01-19 02:32:00,203.084,203.087,203.072,203.084,18600000.0
2006-01-19 02:33:00,203.086,203.164,203.086,203.164,41300000.0
2006-01-19 02:34:00,203.172,203.185,203.146,203.146,33799999.0
2006-01-19 02:35:00,203.132,203.146,203.112,203.136,78700000.0
2006-01-19 02:36:00,203.114,203.127,203.101,203.115,61900000.0
2006-01-19 02:37:00,203.108,203.108,203.064,203.078,66300000.0
2006-01-19 02:38:00,203.06,203.077,203.057,203.057,57099999.0
2006-01-19 02:39:00,203.072,203.103,203.072,203.092,53800000.0
2006-01-19 02:40:00,203.1,203.128,203.1,203.128,37600000.0
2006-01-19 02:41:00,203.156,203.158,203.133,203.14,41000000.0
2006-01-19 02:42:00,203.139,203.148,203.128,203.128,38500000.0
2006-01-19 02:43:00,203.16,203.16,203.114,203.132,30600000.0
2006-01-19 02:44:00,203.139,203.171,203.136,203.166,26200000.0
2006-01-19 02:45:00,203.16,203.179,203.152,203.179,62300001.0
2006-01-19 02:46:00,203.17,203.212,203.167,203.207,31800000.0
2006-01-19 02:47:00,203.205,203.215,203.197,203.212,63900000.0
2006-01-19 02:48:00,203.205,203.205,203.167,203.167,69300000.0
2006-01-19 02:49:00,203.163,203.172,203.152,203.16,40100000.0
2006-01-19 02:50:00,203.161,203.167,203.123,203.155,79600001.0
2006-01-19 02:51:00,203.185,203.185,203.167,203.18,38500000.0
2006-01-19 02:52:00,203.17,203.216,203.163,203.216,53599999.0
2006-01-19 02:53:00,203.222,203.283,203.221,203.283,44100000.0
2006-01-19 02:54:00,203.268,203.268,203.193,203.199,44500000.0
2006-01-19 02:55:00,203.182,203.197,203.137,203.182,30900000.0
2006-01-19 02:56:00,203.207,203.228,203.185,203.185,60400000.0
2006-01-19 02:57:00,203.17,203.18,203.155,203.178,57500001.0
2006-01-19 02:58:00,203.192,203.203,203.182,203.192,35100000.0
2006-01-19 02:59:00,203.196,203.209,203.177,203.209,46200000.0
2006-01-19 03:00:00,203.199,203.199,203.173,203.173,67500000.0
2006-01-19 03:01:00,203.188,203.196,203.188,203.19,24700000.0
2006-01-19 03:02:00,203.199,203.214,203.195,203.195,43799999.0
2006-01-19 03:03:00,203.199,203.199,203.169,203.169,12800000.0
2006-01-19 03:04:00,203.167,203.171,203.16,203.167,75500000.0
2006-01-19 03:05:00,203.154,203.154,203.115,203.115,39499999.0
2006-01-19 03:06:00,203.114,203.145,203.114,203.145,38300000.0
2006-01-19 03:07:00,203.102,203.102,203.026,203.026,32600000.0
2006-01-19 03:08:00,203.039,203.049,203.015,203.015,34300000.0
2006-01-19 03:09:00,203.013,203.047,202.982,203.047,53799999.0
2006-01-19 03:10:00,203.048,203.081,203.04,203.058,17600000.0
2006-01-19 03:11:00,203.037,203.037,202.978,202.986,28900000.0
2006-01-19 03:12:00,203.02,203.073,203.02,203.07,35000000.0
2006-01-19 03:13:00,203.078,203.078,203.052,203.063,65999999.0
2006-01-19 03:14:00,203.062,203.075,203.059,203.059,26000000.0
2006-01-19 03:15:00,203.075,203.079,203.03,203.035,27100000.0
2006-01-19 03:16:00,203.021,203.053,203.007,203.053,30000000.0
2006-01-19 03:17:00,203.053,203.089,203.048,203.062,82100000.0
2006-01-19 03:18:00,203.073,203.079,203.044,203.079,28800000.0
2006-01-19 03:19:00,203.076,203.076,203.038,203.053,63000000.0
2006-01-19 03:20:00,203.057,203.082,203.048,203.058,64400000.0
2006-01-19 03:21:00,203.074,203.087,203.065,203.073,57499999.0
2006-01-19 03:22:00,203.073,203.085,203.058,203.058,68700000.0
2006-01-19 03:23:00,203.077,203.092,203.069,203.082,48199999.0
2006-01-19 03:24:00,203.084,203.102,203.069,203.102,53600000.0
2006-01-19 03:25:00,203.104,203.114,203.098,203.105,33500000.0
2006-01-19 03:26:00,203.106,203.119,203.106,203.109,44200000.0
2006-01-19 03:27:00,203.096,203.101,203.088,203.097,34400000.0
2006-01-19 03:28:00,203.1,203.1,203.067,203.074,40900000.0
2006-01-19 03:29:00,203.082,203.13,203.082,203.129,41800001.0
2006-01-19 03:30:00,203.13,203.143,203.13,203.13,35600000.0
2006-01-19 03:31:00,203.15,203.15,203.115,203.14,51300001.0
2006-01-19 03:32:00,203.149,203.153,203.135,203.135,36400000.0
2006-01-19 03:33:00,203.117,203.123,203.102,203.108,39300000.0
2006-01-19 03:34:00,203.08,203.088,203.074,203.088,29500000.0
2006-01-19 03:35:00,203.084,203.1,203.059,203.059,48600000.0
2006-01-19 03:36:00,203.056,203.059,203.029,203.029,51600001.0
2006-01-19 03:37:00,203.047,203.053,203.037,203.037,22700000.0
2006-01-19 03:38:00,203.028,203.031,203.009,203.026,43800000.0
2006-01-19 03:39:00,203.003,203.05,202.997,203.05,19600000.0
2006-01-19 03:40:00,203.043,203.061,203.038,203.045,56300000.0
2006-01-19 03:41:00,203.041,203.067,203.038,203.067,47100000.0
2006-01-19 03:42:00,203.072,203.087,203.047,203.047,28300000.0
2006-01-19 03:43:00,203.054,203.093,203.054,203.093,83900001.0
2006-01-19 03:44:00,203.098,203.098,203.055,203.055,35200000.0
2006-01-19 03:45:00,203.063,203.078,203.063,203.078,14800000.0
2006-01-19 03:46:00,203.07,203.083,203.068,203.069,74499997.0
2006-01-19 03:47:00,203.08,203.086,203.047,203.061,59500000.0
2006-01-19 03:48:00,203.057,203.088,203.057,203.088,31100000.0
2006-01-19 03:49:00,203.085,203.091,203.079,203.085,30600000.0
2006-01-19 03:50:00,203.089,203.101,203.089,203.101,8700000.0
2006-01-19 03:51:00,203.095,203.096,203.079,203.079,54600001.0
2006-01-19 03:52:00,203.081,203.084,203.065,203.084,65500000.0
2006-01-19 03:53:00,203.087,203.108,203.087,203.108,18500000.0
2006-01-19 03:54:00,203.113,203.128,203.105,203.128,27100000.0
2006-01-19 03:55:00,203.144,203.151,203.132,203.142,26800000.0
2006-01-19 03:56:00,203.133,203.153,203.133,203.137,56600000.0
2006-01-19 03:57:00,203.132,203.145,203.118,203.137,71500000.0
2006-01-19 03:58:00,203.135,203.151,203.133,203.151,52800000.0
2006-01-19 03:59:00,203.147,203.152,203.143,203.145,29800000.0
2006-01-19 04:00:00,203.13,203.138,203.128,203.132,30700000.0
2006-01-19 04:01:00,203.128,203.13,203.114,203.114,36900000.0
2006-01-19 04:02:00,203.111,203.125,203.108,203.111,72900000.0
2006-01-19 04:03:00,203.118,203.118,203.109,203.112,30299999.0
2006-01-19 04:04:00,203.103,203.128,203.093,203.128,37900000.0
2006-01-19 04:05:00,203.137,203.145,203.125,203.132,78999999.0
2006-01-19 04:06:00,203.138,203.144,203.132,203.133,20800000.0
2006-01-19 04:07:00,203.131,203.153,203.123,203.153,51400001.0
2006-01-19 04:08:00,203.165,203.165,203.131,203.144,67300001.0
2006-01-19 04:09:00,203.13,203.137,203.116,203.116,69700000.0
2006-01-19 04:10:00,203.133,203.163,203.133,203.139,33100000.0
2006-01-19 04:11:00,203.146,203.169,203.137,203.137,52399999.0
2006-01-19 04:12:00,203.131,203.164,203.131,203.14,56900000.0
2006-01-19 04:13:00,203.131,203.131,203.059,203.059,30400000.0
2006-01-19 04:14:00,203.036,203.053,203.008,203.014,53400000.0
2006-01-19 04:15:00,203.002,203.002,202.958,202.984,83500001.0
2006-01-19 04:16:00,202.961,202.982,202.95,202.972,49500000.0
2006-01-19 04:17:00,202.966,202.984,202.961,202.984,53900000.0
2006-01-19 04:18:00,203.006,203.026,202.978,202.979,56899999.0
2006-01-19 04:19:00,203.003,203.006,202.985,203.006,53500000.0
2006-01-19 04:20:00,203.004,203.004,202.922,202.922,68900000.0
2006-01-19 04:21:00,202.914,202.927,202.914,202.923,32400000.0
2006-01-19 04:22:00,202.925,202.953,202.922,202.94,60500000.0
2006-01-19 04:23:00,202.935,202.935,202.92,202.92,28200001.0
2006-01-19 04:24:00,202.904,202.92,202.902,202.92,48400000.0
2006-01-19 04:25:00,202.904,202.99,202.904,202.99,60799999.0
2006-01-19 04:26:00,203.009,203.022,202.947,202.959,69900000.0
2006-01-19 04:27:00,202.962,203.039,202.962,203.038,67900001.0
2006-01-19 04:28:00,203.021,203.023,202.953,202.953,31900000.0
2006-01-19 04:29:00,202.936,202.954,202.927,202.946,40800000.0
2006-01-19 04:30:00,202.946,202.946,202.921,202.933,63000000.0
2006-01-19 04:31:00,202.928,202.935,202.914,202.926,29300000.0
2006-01-19 04:32:00,202.915,202.925,202.906,202.917,45100000.0
2006-01-19 04:33:00,202.911,202.928,202.911,202.927,28900000.0
2006-01-19 04:34:00,202.912,202.912,202.893,202.909,22400000.0
2006-01-19 04:35:00,202.899,202.899,202.877,202.877,42600000.0
2006-01-19 04:36:00,202.884,202.9,202.863,202.897,72100000.0
2006-01-19 04:37:00,202.89,202.91,202.87,202.91,50599999.0
2006-01-19 04:38:00,202.918,202.918,202.873,202.897,54200000.0
2006-01-19 04:39:00,202.909,202.913,202.897,202.91,27000000.0
2006-01-19 04:40:00,202.92,202.929,202.91,202.929,65699999.0
2006-01-19 04:41:00,202.94,202.946,202.929,202.938,45000001.0
2006-01-19 04:42:00,202.928,202.932,202.908,202.908,72500001.0
2006-01-19 04:43:00,202.911,202.927,202.899,202.9,40500000.0
2006-01-19 04:44:00,202.915,202.921,202.904,202.912,36600000.0
2006-01-19 04:45:00,202.901,202.921,202.897,202.918,94599998.0
2006-01-19 04:46:00,202.92,202.925,202.91,202.91,24300000.0
2006-01-19 04:47:00,202.915,202.917,202.906,202.917,60300000.0
2006-01-19 04:48:00,202.928,202.928,202.891,202.892,50600000.0
2006-01-19 04:49:00,202.887,202.909,202.887,202.902,14400000.0
2006-01-19 04:50:00,202.912,202.927,202.912,202.927,89300000.0
2006-01-19 04:51:00,202.93,202.93,202.917,202.927,12000000.0
2006-01-19 04:52:00,202.92,202.925,202.91,202.92,64000000.0
2006-01-19 04:53:00,202.935,202.942,202.925,202.933,74400001.0
2006-01-19 04:54:00,202.937,202.937,202.92,202.935,63600001.0
2006-01-19 04:55:00,202.93,202.935,202.925,202.925,43499999.0
2006-01-19 04:56:00,202.935,202.945,202.93,202.93,40700000.0
2006-01-19 04:57:00,202.938,202.947,202.937,202.942,83600001.0
2006-01-19 04:58:00,202.938,202.971,202.938,202.948,71000000.0
2006-01-19 04:59:00,202.946,202.959,202.939,202.955,46100000.0
2006-01-19 05:00:00,202.968,202.978,202.958,202.961,30800000.0
2006-01-19 05:01:00,202.955,202.955,202.924,202.942,67700000.0
2006-01-19 05:02:00,202.94,202.956,202.938,202.943,48900000.0
2006-01-19 05:03:00,202.941,202.95,202.938,202.95,21200000.0
2006-01-19 05:04:00,202.952,202.952,202.943,202.947,61000000.0
2006-01-19 05:05:00,202.952,202.952,202.925,202.928,64400001.0
2006-01-19 05:06:00,202.914,202.936,202.914,202.921,45700000.0
2006-01-19 05:07:00,202.922,202.922,202.908,202.908,15500000.0
2006-01-19 05:08:00,202.896,202.93,202.896,202.908,54900000.0
2006-01-19 05:09:00,202.916,202.957,202.916,202.957,41700000.0
2006-01-19 05:10:00,202.957,202.957,202.935,202.94,43300001.0
2006-01-19 05:11:00,202.943,202.953,202.936,202.953,100499999.0
2006-01-19 05:12:00,202.949,202.979,202.949,202.976,59900001.0
2006-01-19 05:13:00,202.97,202.985,202.961,202.969,30600000.0
2006-01-19 05:14:00,202.987,203.0,202.985,203.0,88599999.0
2006-01-19 05:15:00,202.996,203.005,202.987,203.002,21400000.0
2006-01-19 05:16:00,203.025,203.037,203.025,203.026,54700001.0
2006-01-19 05:17:00,202.988,202.988,202.933,202.964,34800000.0
2006-01-19 05:18:00,202.967,202.967,202.945,202.953,29300000.0
2006-01-19 05:19:00,202.953,202.967,202.942,202.956,63800000.0
2006-01-19 05:20:00,202.969,202.979,202.932,202.954,78000000.0
2006-01-19 05:21:00,202.968,202.992,202.968,202.975,29000000.0
2006-01-19 05:22:00,202.985,202.99,202.975,202.975,25400000.0
2006-01-19 05:23:00,202.976,202.976,202.941,202.943,58000001.0
2006-01-19 05:24:00,202.96,202.974,202.944,202.967,77400000.0
2006-01-19 05:25:00,202.972,202.974,202.956,202.956,78900001.0
2006-01-19 05:26:00,202.94,202.959,202.933,202.946,89600001.0
2006-01-19 05:27:00,202.957,202.986,202.957,202.986,67499998.0
2006-01-19 05:28:00,203.001,203.041,203.001,203.041,73399999.0
2006-01-19 05:29:00,203.044,203.062,203.039,203.041,61300000.0
2006-01-19 05:30:00,203.051,203.074,203.048,203.071,90599999.0
2006-01-19 05:31:00,203.042,203.059,203.03,203.03,44900000.0
2006-01-19 05:32:00,203.042,203.044,203.007,203.007,44500000.0
2006-01-19 05:33:00,202.995,203.038,202.995,203.017,27100000.0
2006-01-19 05:34:00,203.046,203.064,203.046,203.064,12700000.0
2006-01-19 05:35:00,203.094,203.098,203.073,203.073,54200000.0
2006-01-19 05:36:00,203.062,203.094,203.062,203.082,77700000.0
2006-01-19 05:37:00,203.089,203.103,203.075,203.076,21000000.0
2006-01-19 05:38:00,203.062,203.063,203.034,203.063,96000001.0
2006-01-19 05:39:00,203.068,203.082,203.068,203.068,61600000.0
2006-01-19 05:40:00,203.068,203.084,203.068,203.084,25800000.0
2006-01-19 05:41:00,203.063,203.093,203.057,203.087,47600001.0
2006-01-19 05:42:00,203.064,203.081,203.064,203.081,9900000.0
2006-01-19 05:43:00,203.056,203.072,203.053,203.063,43700000.0
2006-01-19 05:44:00,203.063,203.063,203.024,203.059,21400000.0
2006-01-19 05:45:00,203.06,203.083,203.06,203.083,59700000.0
2006-01-19 05:46:00,203.081,203.104,203.065,203.065,76800000.0
2006-01-19 05:47:00,203.075,203.091,203.066,203.075,36999999.0
2006-01-19 05:48:00,203.089,203.09,203.072,203.085,66300001.0
2006-01-19 05:49:00,203.07,203.072,203.059,203.072,30600000.0
2006-01-19 05:50:00,203.053,203.062,203.032,203.047,51100000.0
2006-01-19 05:51:00,203.033,203.033,203.005,203.005,36600000.0
2006-01-19 05:52:00,203.033,203.045,203.01,203.025,71000000.0
2006-01-19 05:53:00,203.012,203.022,203.012,203.022,22900000.0
2006-01-19 05:54:00,203.018,203.027,203.018,203.027,3800000.0
2006-01-19 05:55:00,203.021,203.034,203.004,203.004,37700000.0
2006-01-19 05:56:00,203.008,203.037,203.008,203.016,67900001.0
2006-01-19 05:57:00,203.04,203.041,203.02,203.02,43000000.0
2006-01-19 05:58:00,203.028,203.034,203.012,203.019,32600000.0
2006-01-19 05:59:00,203.024,203.05,203.024,203.026,62400000.0
2006-01-19 06:00:00,203.025,203.033,203.013,203.014,40600000.0
2006-01-19 06:01:00,203.012,203.012,202.992,202.998,65300000.0
2006-01-19 06:02:00,203.001,203.019,202.998,203.019,38999999.0
2006-01-19 06:03:00,203.003,203.004,202.996,202.999,51099998.0
2006-01-19 06:04:00,202.997,203.014,202.99,203.014,64100000.0
2006-01-19 06:05:00,203.018,203.02,202.986,202.992,47000000.0
2006-01-19 06:06:00,202.985,202.998,202.973,202.991,44000000.0
2006-01-19 06:07:00,203.002,203.017,203.002,203.017,39400000.0
2006-01-19 06:08:00,202.996,203.019,202.995,203.018,49700000.0
2006-01-19 06:09:00,203.013,203.035,203.013,203.02,72900000.0
2006-01-19 06:10:00,203.043,203.043,203.024,203.032,26800000.0
2006-01-19 06:11:00,203.023,203.049,203.023,203.048,41300000.0
2006-01-19 06:12:00,203.047,203.06,203.038,203.043,41500000.0
2006-01-19 06:13:00,203.032,203.04,203.028,203.031,58599999.0
2006-01-19 06:14:00,203.027,203.032,202.991,202.995,51500000.0
2006-01-19 06:15:00,202.993,203.024,202.993,203.024,24700000.0
2006-01-19 06:16:00,203.032,203.04,203.021,203.04,105600001.0
2006-01-19 06:17:00,203.037,203.037,203.01,203.019,45900000.0
2006-01-19 06:18:00,203.004,203.018,203.004,203.014,40199999.0
2006-01-19 06:19:00,203.023,203.023,202.993,202.993,53500000.0
2006-01-19 06:20:00,203.009,203.022,203.002,203.005,54500000.0
2006-01-19 06:21:00,202.986,203.011,202.974,202.974,31000000.0
2006-01-19 06:22:00,202.969,202.998,202.969,202.972,25900000.0
2006-01-19 06:23:00,202.988,202.995,202.965,202.995,47700000.0
2006-01-19 06:24:00,202.991,203.009,202.975,202.975,18200000.0
2006-01-19 06:25:00,202.962,203.008,202.957,202.995,43100000.0
2006-01-19 06:26:00,202.983,202.987,202.956,202.986,42100000.0
2006-01-19 06:27:00,202.97,203.0,202.97,203.0,48700000.0
2006-01-19 06:28:00,202.997,203.001,202.983,202.985,52400000.0
2006-01-19 06:29:00,202.98,202.99,202.972,202.985,69600000.0
2006-01-19 06:30:00,202.974,202.989,202.967,202.986,33800000.0
2006-01-19 06:31:00,202.98,203.007,202.98,203.007,46800000.0
2006-01-19 06:32:00,202.997,203.01,202.985,202.985,20900000.0
2006-01-19 06:33:00,202.982,202.988,202.97,202.975,64400000.0
2006-01-19 06:34:00,202.964,202.964,202.948,202.964,16700000.0
2006-01-19 06:35:00,202.953,202.965,202.933,202.933,43600000.0
2006-01-19 06:36:00,202.938,202.942,202.927,202.929,46800000.0
2006-01-19 06:37:00,202.929,202.943,202.921,202.921,26200000.0
2006-01-19 06:38:00,202.936,202.95,202.918,202.95,25700000.0
2006-01-19 06:39:00,202.956,202.988,202.956,202.964,53100000.0
2006-01-19 06:40:00,202.954,202.968,202.953,202.964,52600000.0
2006-01-19 06:41:00,202.955,202.96,202.943,202.951,60200001.0
2006-01-19 06:42:00,202.956,202.98,202.956,202.98,74400000.0
2006-01-19 06:43:00,202.987,203.007,202.985,202.985,74199999.0
2006-01-19 06:44:00,202.973,202.983,202.973,202.976,54400000.0
2006-01-19 06:45:00,202.948,202.964,202.942,202.957,46500000.0
2006-01-19 06:46:00,202.945,202.974,202.937,202.937,50500000.0
2006-01-19 06:47:00,202.923,202.945,202.923,202.945,24400000.0
2006-01-19 06:48:00,202.95,202.953,202.928,202.953,61699999.0
2006-01-19 06:49:00,202.929,202.953,202.929,202.943,20800000.0
2006-01-19 06:50:00,202.936,202.953,202.936,202.947,16500000.0
2006-01-19 06:51:00,202.971,202.971,202.938,202.95,81400000.0
2006-01-19 06:52:00,202.953,202.959,202.953,202.959,58800000.0
2006-01-19 06:53:00,202.962,202.975,202.95,202.975,33900000.0
2006-01-19 06:54:00,202.952,202.965,202.952,202.96,57800001.0
2006-01-19 06:55:00,202.954,202.962,202.941,202.961,50099999.0
2006-01-19 06:56:00,202.98,202.983,202.969,202.983,57500000.0
2006-01-19 06:57:00,202.985,202.985,202.959,202.973,27200000.0
2006-01-19 06:58:00,202.962,202.982,202.962,202.981,52100000.0
2006-01-19 06:59:00,202.978,202.995,202.975,202.985,21200000.0
2006-01-19 07:00:00,202.983,202.996,202.978,202.993,66100001.0
2006-01-19 07:01:00,203.01,203.015,203.01,203.01,22000000.0
2006-01-19 07:02:00,203.013,203.02,202.998,203.01,96800001.0
2006-01-19 07:03:00,202.999,203.01,202.987,203.01,46800000.0
2006-01-19 07:04:00,203.008,203.02,203.0,203.0,34000000.0
2006-01-19 07:05:00,203.012,203.024,203.006,203.018,58500000.0
2006-01-19 07:06:00,203.014,203.027,203.003,203.003,62200000.0
2006-01-19 07:07:00,203.012,203.026,203.012,203.02,38300000.0
2006-01-19 07:08:00,203.045,203.045,203.02,203.022,36699999.0
2006-01-19 07:09:00,203.042,203.047,203.014,203.014,52300001.0
2006-01-19 07:10:00,203.016,203.039,203.016,203.02,33400000.0
2006-01-19 07:11:00,203.018,203.026,203.012,203.02,45000000.0
2006-01-19 07:12:00,203.022,203.031,203.01,203.024,44400000.0
2006-01-19 07:13:00,203.002,203.03,203.002,203.03,92600001.0
2006-01-19 07:14:00,203.032,203.057,203.03,203.039,56600000.0
2006-01-19 07:15:00,203.037,203.051,203.033,203.039,33600000.0
2006-01-19 07:16:00,203.041,203.041,203.011,203.011,54799999.0
2006-01-19 07:17:00,203.015,203.022,203.003,203.015,55499999.0
2006-01-19 07:18:00,203.021,203.033,203.011,203.011,54900000.0
2006-01-19 07:19:00,203.026,203.036,203.017,203.025,43100000.0
2006-01-19 07:20:00,203.02,203.027,203.012,203.027,34800001.0
2006-01-19 07:21:00,203.016,203.028,203.016,203.02,27900000.0
2006-01-19 07:22:00,203.02,203.02,203.01,203.015,47000000.0
2006-01-19 07:23:00,203.02,203.03,203.01,203.015,59600000.0
2006-01-19 07:24:00,203.013,203.013,202.987,203.012,43800000.0
2006-01-19 07:25:00,203.008,203.016,202.97,202.979,43300000.0
2006-01-19 07:26:00,202.974,202.986,202.956,202.985,23200000.0
2006-01-19 07:27:00,202.992,203.022,202.992,203.022,58600001.0
2006-01-19 07:28:00,203.03,203.03,203.01,203.015,66600000.0
2006-01-19 07:29:00,203.027,203.028,203.009,203.025,58799999.0
2006-01-19 07:30:00,203.023,203.032,203.005,203.005,53400000.0
2006-01-19 07:31:00,203.004,203.02,202.989,203.02,61600001.0
2006-01-19 07:32:00,203.019,203.02,203.013,203.02,31100000.0
2006-01-19 07:33:00,202.997,203.016,202.997,203.002,28600000.0
2006-01-19 07:34:00,202.994,202.997,202.967,202.967,33000000.0
2006-01-19 07:35:00,202.976,202.982,202.967,202.982,44600000.0
2006-01-19 07:36:00,202.988,203.004,202.969,202.985,73500000.0
2006-01-19 07:37:00,202.972,202.99,202.9,202.9,80200001.0
2006-01-19 07:38:00,202.886,202.903,202.886,202.896,29000000.0
2006-01-19 07:39:00,202.904,202.922,202.903,202.915,54000000.0
2006-01-19 07:40:00,202.935,202.951,202.928,202.951,63099999.0
2006-01-19 07:41:00,202.971,202.971,202.957,202.96,21600000.0
2006-01-19 07:42:00,202.96,202.969,202.938,202.969,48700000.0
2006-01-19 07:43:00,202.98,202.985,202.97,202.98,57400000.0
2006-01-19 07:44:00,202.977,202.986,202.967,202.974,69499999.0
2006-01-19 07:45:00,202.98,202.991,202.967,202.979,42000000.0
2006-01-19 07:46:00,202.989,203.01,202.989,203.007,37000000.0
2006-01-19 07:47:00,203.01,203.019,202.993,203.013,58199999.0
2006-01-19 07:48:00,203.002,203.012,202.998,203.012,32400000.0
2006-01-19 07:49:00,203.016,203.024,203.006,203.006,32500000.0
2006-01-19 07:50:00,202.994,203.003,202.975,202.985,54900000.0
2006-01-19 07:51:00,202.989,202.989,202.962,202.971,89400000.0
2006-01-19 07:52:00,202.951,202.97,202.929,202.929,67500001.0
2006-01-19 07:53:00,202.925,202.94,202.925,202.934,63200000.0
2006-01-19 07:54:00,202.925,202.935,202.92,202.935,11700000.0
2006-01-19 07:55:00,202.916,202.95,202.916,202.928,58600000.0
2006-01-19 07:56:00,202.927,202.939,202.918,202.922,31600000.0
2006-01-19 07:57:00,202.921,202.923,202.898,202.898,27400000.0
2006-01-19 07:58:00,202.89,202.908,202.882,202.898,102900000.0
2006-01-19 07:59:00,202.896,202.896,202.872,202.872,36700000.0
2006-01-19 08:00:00,202.875,202.887,202.857,202.857,49200000.0
2006-01-19 08:01:00,202.862,202.876,202.838,202.856,35700000.0
2006-01-19 08:02:00,202.875,202.892,202.874,202.875,49600001.0
2006-01-19 08:03:00,202.868,202.868,202.852,202.862,42199999.0
2006-01-19 08:04:00,202.836,202.847,202.825,202.837,44700000.0
2006-01-19 08:05:00,202.839,202.854,202.834,202.854,78400000.0
2006-01-19 08:06:00,202.857,202.857,202.824,202.838,57699999.0
2006-01-19 08:07:00,202.83,202.86,202.83,202.86,46700000.0
2006-01-19 08:08:00,202.876,202.876,202.794,202.794,59200000.0
2006-01-19 08:09:00,202.773,202.773,202.727,202.744,40599999.0
2006-01-19 08:10:00,202.751,202.756,202.736,202.743,29000000.0
2006-01-19 08:11:00,202.753,202.767,202.745,202.747,42700000.0
2006-01-19 08:12:00,202.759,202.766,202.741,202.748,51200000.0
2006-01-19 08:13:00,202.755,202.773,202.749,202.773,36800001.0
2006-01-19 08:14:00,202.785,202.82,202.785,202.803,23900000.0
2006-01-19 08:15:00,202.791,202.842,202.791,202.83,36900000.0
2006-01-19 08:16:00,202.847,202.855,202.825,202.855,26900000.0
2006-01-19 08:17:00,202.868,202.868,202.832,202.849,68900000.0
2006-01-19 08:18:00,202.845,202.845,202.826,202.826,30200000.0
2006-01-19 08:19:00,202.82,202.82,202.804,202.804,31000000.0
2006-01-19 08:20:00,202.817,202.826,202.797,202.822,36500000.0
2006-01-19 08:21:00,202.824,202.835,202.816,202.816,38500000.0
2006-01-19 08:22:00,202.811,202.819,202.794,202.8,67700000.0
2006-01-19 08:23:00,202.806,202.828,202.806,202.828,86800001.0
2006-01-19 08:24:00,202.843,202.848,202.838,202.848,18700000.0
2006-01-19 08:25:00,202.836,202.875,202.836,202.862,57799999.0
2006-01-19 08:26:00,202.858,202.894,202.858,202.874,42300000.0
2006-01-19 08:27:00,202.882,202.897,202.875,202.888,45900001.0
2006-01-19 08:28:00,202.893,202.893,202.852,202.852,90900000.0
2006-01-19 08:29:00,202.855,202.869,202.843,202.843,58200001.0
2006-01-19 08:30:00,202.836,202.87,202.836,202.868,44100000.0
2006-01-19 08:31:00,202.859,202.859,202.827,202.827,52800000.0
2006-01-19 08:32:00,202.83,202.845,202.828,202.845,40700001.0
2006-01-19 08:33:00,202.854,202.876,202.852,202.858,67800001.0
2006-01-19 08:34:00,202.867,202.872,202.851,202.872,62500001.0
2006-01-19 08:35:00,202.858,202.866,202.858,202.865,48300000.0
2006-01-19 08:36:00,202.85,202.85,202.821,202.834,25600000.0
2006-01-19 08:37:00,202.847,202.865,202.804,202.804,50500000.0
2006-01-19 08:38:00,202.786,202.786,202.736,202.736,66499999.0
2006-01-19 08:39:00,202.741,202.749,202.696,202.709,43200000.0
2006-01-19 08:40:00,202.715,202.745,202.71,202.743,27000000.0
2006-01-19 08:41:00,202.744,202.79,202.744,202.785,30100000.0
2006-01-19 08:42:00,202.794,202.794,202.735,202.758,80800000.0
2006-01-19 08:43:00,202.767,202.797,202.767,202.774,31900000.0
2006-01-19 08:44:00,202.786,202.814,202.786,202.792,49400000.0
2006-01-19 08:45:00,202.791,202.829,202.791,202.815,33200000.0
2006-01-19 08:46:00,202.834,202.861,202.832,202.854,47499999.0
2006-01-19 08:47:00,202.885,202.942,202.885,202.936,12000000.0
2006-01-19 08:48:00,202.92,202.92,202.885,202.889,14800000.0
2006-01-19 08:49:00,202.876,202.89,202.873,202.887,69600000.0
2006-01-19 08:50:00,202.886,202.904,202.877,202.903,28700000.0
2006-01-19 08:51:00,202.874,202.876,202.849,202.876,68600000.0
2006-01-19 08:52:00,202.884,202.887,202.86,202.88,35000000.0
2006-01-19 08:53:00,202.856,202.863,202.848,202.862,20400000.0
2006-01-19 08:54:00,202.854,202.861,202.849,202.859,25500000.0
2006-01-19 08:55:00,202.855,202.863,202.845,202.862,66200000.0
2006-01-19 08:56:00,202.85,202.869,202.85,202.859,42800000.0
2006-01-19 08:57:00,202.855,202.878,202.855,202.857,35700000.0
2006-01-19 08:58:00,202.843,202.867,202.838,202.844,47700000.0
2006-01-19 08:59:00,202.854,202.858,202.839,202.852,32300000.0
2006-01-19 09:00:00,202.839,202.839,202.817,202.817,47300000.0
2006-01-19 09:01:00,202.799,202.813,202.799,202.802,85900002.0
2006-01-19 09:02:00,202.798,202.798,202.783,202.787,65700001.0
2006-01-19 09:03:00,202.775,202.791,202.764,202.778,87800000.0
2006-01-19 09:04:00,202.776,202.8,202.773,202.794,19900000.0
2006-01-19 09:05:00,202.793,202.799,202.788,202.794,50200000.0
2006-01-19 09:06:00,202.786,202.793,202.779,202.793,50900000.0
2006-01-19 09:07:00,202.795,202.804,202.784,202.784,75599999.0
2006-01-19 09:08:00,202.782,202.796,202.782,202.782,62200000.0
2006-01-19 09:09:00,202.785,202.785,202.757,202.757,57400000.0
2006-01-19 09:10:00,202.781,202.836,202.781,202.836,46200000.0
2006-01-19 09:11:00,202.842,202.859,202.833,202.859,32000000.0
2006-01-19 09:12:00,202.868,202.883,202.861,202.875,57700000.0
2006-01-19 09:13:00,202.861,202.865,202.844,202.865,21200000.0
2006-01-19 09:14:00,202.871,202.884,202.86,202.86,44500000.0
2006-01-19 09:15:00,202.859,202.861,202.847,202.847,33900000.0
2006-01-19 09:16:00,202.857,202.906,202.857,202.906,50900000.0
2006-01-19 09:17:00,202.897,202.919,202.894,202.91,48600000.0
2006-01-19 09:18:00,202.908,202.936,202.893,202.895,72700000.0
2006-01-19 09:19:00,202.893,202.906,202.843,202.843,27300000.0
2006-01-19 09:20:00,202.84,202.852,202.818,202.844,39100000.0
2006-01-19 09:21:00,202.842,202.86,202.829,202.839,48200000.0
2006-01-19 09:22:00,202.826,202.867,202.826,202.867,40100000.0
2006-01-19 09:23:00,202.886,202.886,202.812,202.812,51700000.0
2006-01-19 09:24:00,202.797,202.797,202.778,202.79,62999999.0
2006-01-19 09:25:00,202.78,202.785,202.733,202.733,22600000.0
2006-01-19 09:26:00,202.725,202.773,202.722,202.738,82200001.0
2006-01-19 09:27:00,202.726,202.727,202.66,202.68,83799999.0
2006-01-19 09:28:00,202.695,202.71,202.675,202.71,43600000.0
2006-01-19 09:29:00,202.688,202.691,202.637,202.642,63600000.0
2006-01-19 09:30:00,202.633,202.66,202.633,202.66,70100000.0
2006-01-19 09:31:00,202.665,202.683,202.661,202.679,60300000.0
2006-01-19 09:32:00,202.676,202.679,202.652,202.652,99100002.0
2006-01-19 09:33:00,202.662,202.666,202.577,202.577,45400001.0
2006-01-19 09:34:00,202.53,202.53,202.395,202.405,56800000.0
2006-01-19 09:35:00,202.412,202.474,202.412,202.462,48700000.0
2006-01-19 09:36:00,202.465,202.502,202.449,202.502,26000000.0
2006-01-19 09:37:00,202.507,202.526,202.496,202.526,58100000.0
2006-01-19 09:38:00,202.509,202.528,202.509,202.52,66200001.0
2006-01-19 09:39:00,202.53,202.546,202.527,202.546,87399999.0
2006-01-19 09:40:00,202.541,202.555,202.53,202.555,55900000.0
2006-01-19 09:41:00,202.562,202.661,202.562,202.661,36600000.0
2006-01-19 09:42:00,202.677,202.678,202.646,202.658,80800000.0
2006-01-19 09:43:00,202.666,202.695,202.655,202.695,59299999.0
2006-01-19 09:44:00,202.728,202.774,202.714,202.774,48900000.0
2006-01-19 09:45:00,202.79,202.79,202.748,202.748,36400000.0
2006-01-19 09:46:00,202.724,202.737,202.704,202.704,59200001.0
2006-01-19 09:47:00,202.735,202.795,202.735,202.783,25200000.0
2006-01-19 09:48:00,202.773,202.836,202.767,202.834,31800000.0
2006-01-19 09:49:00,202.811,202.839,202.811,202.813,27500000.0
2006-01-19 09:50:00,202.806,202.813,202.784,202.797,58900001.0
2006-01-19 09:51:00,202.803,202.803,202.771,202.771,39000000.0
2006-01-19 09:52:00,202.792,202.812,202.781,202.808,45900000.0
2006-01-19 09:53:00,202.832,202.845,202.811,202.826,77300001.0
2006-01-19 09:54:00,202.824,202.846,202.813,202.813,45900000.0
2006-01-19 09:55:00,202.81,202.81,202.762,202.764,58400000.0
2006-01-19 09:56:00,202.75,202.75,202.707,202.717,31500000.0
2006-01-19 09:57:00,202.693,202.715,202.662,202.668,42200000.0
2006-01-19 09:58:00,202.661,202.698,202.643,202.697,60600000.0
2006-01-19 09:59:00,202.705,202.715,202.662,202.671,46800000.0
2006-01-19 10:00:00,202.655,202.678,202.636,202.671,78300000.0
2006-01-19 10:01:00,202.671,202.671,202.63,202.647,56600000.0
2006-01-19 10:02:00,202.652,202.652,202.616,202.622,23300000.0
2006-01-19 10:03:00,202.602,202.627,202.602,202.624,32900000.0
2006-01-19 10:04:00,202.59,202.59,202.529,202.547,34300000.0
2006-01-19 10:05:00,202.547,202.547,202.469,202.469,84499999.0
2006-01-19 10:06:00,202.455,202.499,202.441,202.497,61700000.0
2006-01-19 10:07:00,202.486,202.495,202.463,202.495,42300000.0
2006-01-19 10:08:00,202.483,202.494,202.457,202.457,46500000.0
2006-01-19 10:09:00,202.469,202.492,202.468,202.472,68100000.0
2006-01-19 10:10:00,202.468,202.468,202.341,202.341,32400000.0
2006-01-19 10:11:00,202.317,202.359,202.317,202.345,29900000.0
2006-01-19 10:12:00,202.34,202.346,202.317,202.343,45900000.0
2006-01-19 10:13:00,202.343,202.387,202.343,202.38,58600000.0
2006-01-19 10:14:00,202.38,202.38,202.372,202.373,38000000.0
2006-01-19 10:15:00,202.371,202.397,202.362,202.374,65300000.0
2006-01-19 10:16:00,202.387,202.388,202.356,202.381,89299999.0
2006-01-19 10:17:00,202.369,202.382,202.362,202.382,33700000.0
2006-01-19 10:18:00,202.386,202.428,202.386,202.424,24100000.0
2006-01-19 10:19:00,202.414,202.423,202.405,202.417,53400000.0
2006-01-19 10:20:00,202.423,202.44,202.4,202.44,55400000.0
2006-01-19 10:21:00,202.442,202.473,202.442,202.465,101200002.0
2006-01-19 10:22:00,202.484,202.494,202.471,202.484,61000000.0
2006-01-19 10:23:00,202.485,202.5,202.476,202.482,41500000.0
2006-01-19 10:24:00,202.482,202.506,202.482,202.506,20000000.0
2006-01-19 10:25:00,202.502,202.517,202.502,202.517,34200000.0
2006-01-19 10:26:00,202.527,202.551,202.522,202.55,56400000.0
2006-01-19 10:27:00,202.55,202.561,202.486,202.486,60600000.0
2006-01-19 10:28:00,202.474,202.492,202.474,202.489,10300000.0
2006-01-19 10:29:00,202.484,202.484,202.448,202.457,44800000.0
2006-01-19 10:30:00,202.457,202.471,202.45,202.471,97499999.0
2006-01-19 10:31:00,202.484,202.511,202.484,202.489,31900000.0
2006-01-19 10:32:00,202.487,202.496,202.466,202.466,54700000.0
2006-01-19 10:33:00,202.462,202.481,202.447,202.453,81299999.0
2006-01-19 10:34:00,202.456,202.469,202.448,202.469,28899999.0
2006-01-19 10:35:00,202.489,202.492,202.399,202.399,45700000.0
2006-01-19 10:36:00,202.406,202.481,202.404,202.48,40900000.0
2006-01-19 10:37:00,202.469,202.469,202.446,202.45,28400000.0
2006-01-19 10:38:00,202.448,202.448,202.423,202.426,43000000.0
2006-01-19 10:39:00,202.449,202.473,202.442,202.46,54000000.0
2006-01-19 10:40:00,202.464,202.474,202.455,202.458,51000000.0
2006-01-19 10:41:00,202.472,202.505,202.472,202.505,40900000.0
2006-01-19 10:42:00,202.488,202.534,202.488,202.522,87500000.0
2006-01-19 10:43:00,202.509,202.527,202.503,202.512,58000000.0
2006-01-19 10:44:00,202.507,202.507,202.484,202.485,72600000.0
2006-01-19 10:45:00,202.492,202.506,202.464,202.506,47800000.0
2006-01-19 10:46:00,202.49,202.504,202.452,202.452,85800000.0
2006-01-19 10:47:00,202.447,202.447,202.391,202.42,61700000.0
2006-01-19 10:48:00,202.41,202.41,202.375,202.377,44899999.0
2006-01-19 10:49:00,202.376,202.435,202.366,202.426,88800000.0
2006-01-19 10:50:00,202.429,202.462,202.423,202.462,46300000.0
2006-01-19 10:51:00,202.472,202.5,202.47,202.48,47300000.0
2006-01-19 10:52:00,202.477,202.496,202.477,202.487,67800000.0
2006-01-19 10:53:00,202.475,202.501,202.471,202.481,68100000.0
2006-01-19 10:54:00,202.474,202.499,202.474,202.487,26300000.0
2006-01-19 10:55:00,202.476,202.476,202.455,202.455,36400000.0
2006-01-19 10:56:00,202.437,202.46,202.434,202.443,52500000.0
2006-01-19 10:57:00,202.446,202.455,202.424,202.424,53100000.0
2006-01-19 10:58:00,202.426,202.451,202.426,202.45,28000000.0
2006-01-19 10:59:00,202.445,202.488,202.444,202.462,40900000.0
2006-01-19 11:00:00,202.487,202.514,202.487,202.493,24600000.0
2006-01-19 11:01:00,202.499,202.512,202.494,202.512,41000000.0
2006-01-19 11:02:00,202.505,202.53,202.498,202.53,76500001.0
2006-01-19 11:03:00,202.522,202.522,202.419,202.424,19400000.0
2006-01-19 11:04:00,202.421,202.427,202.4,202.424,34200000.0
2006-01-19 11:05:00,202.402,202.402,202.385,202.39,48200000.0
2006-01-19 11:06:00,202.394,202.431,202.388,202.431,46300000.0
2006-01-19 11:07:00,202.422,202.437,202.395,202.395,43800000.0
2006-01-19 11:08:00,202.387,202.387,202.348,202.365,42300000.0
2006-01-19 11:09:00,202.378,202.399,202.358,202.365,27300000.0
2006-01-19 11:10:00,202.343,202.343,202.31,202.32,32300000.0
2006-01-19 11:11:00,202.308,202.308,202.277,202.28,35800000.0
2006-01-19 11:12:00,202.276,202.291,202.261,202.267,85400001.0
2006-01-19 11:13:00,202.249,202.291,202.242,202.267,57900000.0
2006-01-19 11:14:00,202.265,202.277,202.257,202.265,65500000.0
2006-01-19 11:15:00,202.267,202.302,202.266,202.302,49400000.0
2006-01-19 11:16:00,202.309,202.331,202.308,202.323,48100000.0
2006-01-19 11:17:00,202.309,202.319,202.289,202.295,59200001.0
2006-01-19 11:18:00,202.247,202.247,202.211,202.211,30000000.0
2006-01-19 11:19:00,202.184,202.184,202.141,202.144,35400000.0
2006-01-19 11:20:00,202.133,202.149,202.091,202.149,30100000.0
2006-01-19 11:21:00,202.169,202.169,202.129,202.132,55900001.0
2006-01-19 11:22:00,202.13,202.142,202.12,202.132,33700000.0
2006-01-19 11:23:00,202.162,202.214,202.162,202.204,20500000.0
2006-01-19 11:24:00,202.205,202.234,202.205,202.232,74700000.0
2006-01-19 11:25:00,202.219,202.245,202.217,202.23,87600001.0
2006-01-19 11:26:00,202.209,202.209,202.163,202.175,56400000.0
2006-01-19 11:27:00,202.152,202.152,202.107,202.13,37800000.0
2006-01-19 11:28:00,202.12,202.134,202.11,202.132,77300000.0
2006-01-19 11:29:00,202.152,202.152,202.125,202.127,69699999.0
2006-01-19 11:30:00,202.117,202.117,202.085,202.102,72200000.0
2006-01-19 11:31:00,202.11,202.134,202.107,202.134,20300000.0
2006-01-19 11:32:00,202.13,202.155,202.104,202.135,54300001.0
2006-01-19 11:33:00,202.174,202.223,202.174,202.203,44300000.0
2006-01-19 11:34:00,202.214,202.264,202.214,202.242,54300000.0
2006-01-19 11:35:00,202.223,202.243,202.221,202.238,46500001.0
2006-01-19 11:36:00,202.235,202.273,202.232,202.255,99500001.0
2006-01-19 11:37:00,202.255,202.27,202.255,202.27,25700000.0
2006-01-19 11:38:00,202.271,202.309,202.266,202.302,59600000.0
2006-01-19 11:39:00,202.282,202.297,202.273,202.287,46700001.0
2006-01-19 11:40:00,202.284,202.323,202.284,202.323,67800000.0
2006-01-19 11:41:00,202.333,202.346,202.33,202.346,11500000.0
2006-01-19 11:42:00,202.354,202.385,202.354,202.376,43800000.0
2006-01-19 11:43:00,202.388,202.445,202.388,202.425,47400000.0
2006-01-19 11:44:00,202.44,202.44,202.364,202.364,46400000.0
2006-01-19 11:45:00,202.342,202.375,202.342,202.372,64900000.0
2006-01-19 11:46:00,202.367,202.367,202.325,202.325,56599999.0
2006-01-19 11:47:00,202.326,202.333,202.314,202.314,35600000.0
2006-01-19 11:48:00,202.316,202.35,202.316,202.35,35800001.0
2006-01-19 11:49:00,202.344,202.356,202.335,202.352,56000000.0
2006-01-19 11:50:00,202.36,202.413,202.354,202.392,35700001.0
2006-01-19 11:51:00,202.401,202.424,202.398,202.413,32900000.0
2006-01-19 11:52:00,202.41,202.422,202.384,202.389,43400000.0
2006-01-19 11:53:00,202.414,202.414,202.375,202.392,111299999.0
2006-01-19 11:54:00,202.403,202.445,202.403,202.445,31200000.0
2006-01-19 11:55:00,202.463,202.463,202.444,202.46,53700000.0
2006-01-19 11:56:00,202.456,202.456,202.44,202.445,60000000.0
2006-01-19 11:57:00,202.45,202.462,202.435,202.45,39900000.0
2006-01-19 11:58:00,202.46,202.493,202.46,202.493,39500000.0
2006-01-19 11:59:00,202.509,202.509,202.474,202.479,70700000.0
2006-01-19 12:00:00,202.497,202.499,202.46,202.495,88200001.0
2006-01-19 12:01:00,202.49,202.49,202.476,202.482,82299999.0
2006-01-19 12:02:00,202.489,202.491,202.467,202.491,43800000.0
2006-01-19 12:03:00,202.522,202.565,202.522,202.555,45100000.0
2006-01-19 12:04:00,202.543,202.556,202.542,202.552,83700000.0
2006-01-19 12:05:00,202.537,202.537,202.507,202.51,33800000.0
2006-01-19 12:06:00,202.518,202.557,202.51,202.545,43000000.0
2006-01-19 12:07:00,202.528,202.539,202.487,202.487,89200000.0
2006-01-19 12:08:00,202.463,202.478,202.442,202.444,73900001.0
2006-01-19 12:09:00,202.438,202.442,202.423,202.423,51399999.0
2006-01-19 12:10:00,202.418,202.418,202.372,202.39,65599999.0
2006-01-19 12:11:00,202.381,202.381,202.346,202.346,61900000.0
2006-01-19 12:12:00,202.346,202.366,202.332,202.35,59200000.0
2006-01-19 12:13:00,202.352,202.367,202.344,202.367,33900000.0
2006-01-19 12:14:00,202.374,202.395,202.374,202.379,60600000.0
2006-01-19 12:15:00,202.371,202.371,202.332,202.332,44400000.0
2006-01-19 12:16:00,202.328,202.369,202.326,202.345,75900000.0
2006-01-19 12:17:00,202.356,202.367,202.333,202.354,84600000.0
2006-01-19 12:18:00,202.337,202.337,202.305,202.311,59000000.0
2006-01-19 12:19:00,202.314,202.337,202.314,202.325,35600000.0
2006-01-19 12:20:00,202.324,202.344,202.291,202.299,54600000.0
2006-01-19 12:21:00,202.306,202.347,202.299,202.336,53900000.0
2006-01-19 12:22:00,202.342,202.342,202.3,202.3,30800000.0
2006-01-19 12:23:00,202.339,202.455,202.339,202.455,15500000.0
2006-01-19 12:24:00,202.452,202.49,202.452,202.49,45100000.0
2006-01-19 12:25:00,202.491,202.492,202.452,202.483,47400000.0
2006-01-19 12:26:00,202.476,202.548,202.461,202.548,47900000.0
2006-01-19 12:27:00,202.531,202.533,202.475,202.479,101600000.0
2006-01-19 12:28:00,202.502,202.532,202.489,202.489,64700001.0
2006-01-19 12:29:00,202.496,202.498,202.469,202.49,50200000.0
2006-01-19 12:30:00,202.498,202.513,202.498,202.502,34800001.0
2006-01-19 12:31:00,202.491,202.505,202.488,202.493,58300001.0
2006-01-19 12:32:00,202.497,202.503,202.475,202.488,57200000.0
2006-01-19 12:33:00,202.488,202.488,202.464,202.483,31000000.0
2006-01-19 12:34:00,202.481,202.481,202.465,202.465,34200000.0
2006-01-19 12:35:00,202.47,202.474,202.444,202.466,61900000.0
2006-01-19 12:36:00,202.465,202.485,202.458,202.485,54200000.0
2006-01-19 12:37:00,202.487,202.487,202.463,202.476,117900001.0
2006-01-19 12:38:00,202.48,202.491,202.466,202.466,37300000.0
2006-01-19 12:39:00,202.453,202.46,202.446,202.45,58100001.0
2006-01-19 12:40:00,202.453,202.482,202.451,202.472,52400000.0
2006-01-19 12:41:00,202.479,202.489,202.467,202.473,33500000.0
2006-01-19 12:42:00,202.48,202.504,202.456,202.504,62800001.0
2006-01-19 12:43:00,202.519,202.524,202.505,202.505,36200000.0
2006-01-19 12:44:00,202.498,202.501,202.481,202.483,35700001.0
2006-01-19 12:45:00,202.473,202.479,202.45,202.47,60700000.0
2006-01-19 12:46:00,202.447,202.447,202.416,202.435,61900000.0
2006-01-19 12:47:00,202.44,202.44,202.399,202.424,56099999.0
2006-01-19 12:48:00,202.419,202.424,202.392,202.407,43500000.0
2006-01-19 12:49:00,202.411,202.419,202.393,202.393,75499999.0
2006-01-19 12:50:00,202.411,202.437,202.396,202.396,57200000.0
2006-01-19 12:51:00,202.384,202.384,202.335,202.348,59199999.0
2006-01-19 12:52:00,202.346,202.346,202.298,202.311,65800000.0
2006-01-19 12:53:00,202.307,202.328,202.307,202.316,46700000.0
2006-01-19 12:54:00,202.341,202.341,202.31,202.323,51000000.0
2006-01-19 12:55:00,202.32,202.34,202.292,202.34,61300000.0
2006-01-19 12:56:00,202.336,202.343,202.332,202.343,56200000.0
2006-01-19 12:57:00,202.358,202.371,202.351,202.371,51100000.0
2006-01-19 12:58:00,202.377,202.377,202.308,202.308,80700001.0
2006-01-19 12:59:00,202.294,202.305,202.271,202.276,49200000.0
2006-01-19 13:00:00,202.272,202.292,202.191,202.201,31100000.0
2006-01-19 13:01:00,202.218,202.306,202.218,202.306,40100000.0
2006-01-19 13:02:00,202.326,202.37,202.326,202.345,81700000.0
2006-01-19 13:03:00,202.345,202.353,202.308,202.308,43700000.0
2006-01-19 13:04:00,202.297,202.3,202.275,202.281,78400001.0
2006-01-19 13:05:00,202.298,202.323,202.297,202.311,54500000.0
2006-01-19 13:06:00,202.309,202.318,202.28,202.286,47200000.0
2006-01-19 13:07:00,202.27,202.286,202.265,202.286,40399999.0
2006-01-19 13:08:00,202.278,202.292,202.256,202.256,39100000.0
2006-01-19 13:09:00,202.255,202.276,202.255,202.268,47600000.0
2006-01-19 13:10:00,202.273,202.287,202.249,202.251,44400000.0
2006-01-19 13:11:00,202.25,202.275,202.248,202.274,51400000.0
2006-01-19 13:12:00,202.279,202.282,202.255,202.282,68700000.0
2006-01-19 13:13:00,202.281,202.288,202.274,202.277,31500000.0
2006-01-19 13:14:00,202.286,202.286,202.26,202.274,61900000.0
2006-01-19 13:15:00,202.266,202.281,202.192,202.192,51100000.0
2006-01-19 13:16:00,202.191,202.191,202.172,202.179,70199999.0
2006-01-19 13:17:00,202.167,202.168,202.146,202.168,52200002.0
2006-01-19 13:18:00,202.189,202.189,202.146,202.158,80600000.0
2006-01-19 13:19:00,202.137,202.137,202.099,202.107,28000000.0
2006-01-19 13:20:00,202.131,202.151,202.117,202.123,71599999.0
2006-01-19 13:21:00,202.092,202.11,202.037,202.11,35900000.0
2006-01-19 13:22:00,202.119,202.124,202.114,202.114,23300000.0
2006-01-19 13:23:00,202.119,202.159,202.109,202.148,94600000.0
2006-01-19 13:24:00,202.161,202.181,202.16,202.181,34900000.0
2006-01-19 13:25:00,202.179,202.198,202.161,202.166,67700000.0
2006-01-19 13:26:00,202.165,202.165,202.134,202.14,50100000.0
2006-01-19 13:27:00,202.136,202.193,202.136,202.185,46400000.0
2006-01-19 13:28:00,202.172,202.193,202.159,202.159,23600000.0
2006-01-19 13:29:00,202.151,202.172,202.151,202.172,74800001.0
2006-01-19 13:30:00,202.176,202.183,202.136,202.136,45900000.0
2006-01-19 13:31:00,202.145,202.156,202.118,202.118,32200000.0
2006-01-19 13:32:00,202.117,202.174,202.117,202.141,99099999.0
2006-01-19 13:33:00,202.152,202.173,202.149,202.15,64800000.0
2006-01-19 13:34:00,202.146,202.158,202.146,202.152,12800000.0
2006-01-19 13:35:00,202.12,202.12,202.08,202.085,85600000.0
2006-01-19 13:36:00,202.093,202.148,202.093,202.147,48200000.0
2006-01-19 13:37:00,202.169,202.175,202.142,202.164,47200000.0
2006-01-19 13:38:00,202.16,202.183,202.148,202.163,42400000.0
2006-01-19 13:39:00,202.169,202.17,202.152,202.16,60300001.0
2006-01-19 13:40:00,202.153,202.217,202.153,202.217,36300000.0
2006-01-19 13:41:00,202.227,202.227,202.209,202.222,22400000.0
2006-01-19 13:42:00,202.227,202.227,202.205,202.205,52100000.0
2006-01-19 13:43:00,202.208,202.21,202.201,202.203,40300000.0
2006-01-19 13:44:00,202.201,202.208,202.19,202.202,68200000.0
2006-01-19 13:45:00,202.185,202.208,202.183,202.2,47000000.0
2006-01-19 13:46:00,202.198,202.219,202.198,202.2,84800000.0
2006-01-19 13:47:00,202.198,202.198,202.167,202.173,43800000.0
2006-01-19 13:48:00,202.176,202.197,202.164,202.17,24600000.0
2006-01-19 13:49:00,202.168,202.204,202.162,202.204,65800000.0
2006-01-19 13:50:00,202.208,202.237,202.193,202.237,42000000.0
2006-01-19 13:51:00,202.241,202.245,202.223,202.238,87099999.0
2006-01-19 13:52:00,202.234,202.249,202.233,202.249,28300000.0
2006-01-19 13:53:00,202.249,202.27,202.239,202.239,27500000.0
2006-01-19 13:54:00,202.218,202.238,202.218,202.238,46700000.0
2006-01-19 13:55:00,202.248,202.251,202.24,202.242,43100000.0
2006-01-19 13:56:00,202.238,202.248,202.223,202.248,41500000.0
2006-01-19 13:57:00,202.242,202.248,202.231,202.248,47500000.0
2006-01-19 13:58:00,202.245,202.249,202.219,202.219,50900000.0
2006-01-19 13:59:00,202.213,202.256,202.2,202.256,50800000.0
2006-01-19 14:00:00,202.257,202.291,202.257,202.291,58600000.0
2006-01-19 14:01:00,202.289,202.295,202.275,202.295,28800000.0
2006-01-19 14:02:00,202.304,202.319,202.293,202.307,31300000.0
2006-01-19 14:03:00,202.301,202.314,202.27,202.288,42900000.0
2006-01-19 14:04:00,202.263,202.3,202.261,202.3,61100000.0
2006-01-19 14:05:00,202.303,202.343,202.297,202.343,29300000.0
2006-01-19 14:06:00,202.33,202.339,202.308,202.308,60200001.0
2006-01-19 14:07:00,202.312,202.312,202.27,202.291,52800000.0
2006-01-19 14:08:00,202.296,202.31,202.282,202.305,54200001.0
2006-01-19 14:09:00,202.303,202.314,202.272,202.274,51300000.0
2006-01-19 14:10:00,202.294,202.303,202.282,202.284,52200000.0
2006-01-19 14:11:00,202.281,202.296,202.281,202.282,65100001.0
2006-01-19 14:12:00,202.286,202.325,202.286,202.32,44000000.0
2006-01-19 14:13:00,202.306,202.359,202.306,202.359,54800001.0
2006-01-19 14:14:00,202.379,202.383,202.357,202.383,90700002.0
2006-01-19 14:15:00,202.396,202.396,202.375,202.39,51700000.0
2006-01-19 14:16:00,202.413,202.413,202.39,202.39,39100000.0
2006-01-19 14:17:00,202.381,202.397,202.38,202.391,42499999.0
2006-01-19 14:18:00,202.39,202.418,202.39,202.403,50100000.0
2006-01-19 14:19:00,202.396,202.396,202.372,202.384,71800001.0
2006-01-19 14:20:00,202.38,202.395,202.367,202.367,87799999.0
2006-01-19 14:21:00,202.357,202.365,202.352,202.352,46199999.0
2006-01-19 14:22:00,202.328,202.345,202.319,202.33,51900000.0
2006-01-19 14:23:00,202.329,202.365,202.311,202.365,28600000.0
2006-01-19 14:24:00,202.364,202.364,202.319,202.32,41300001.0
2006-01-19 14:25:00,202.318,202.318,202.276,202.278,39000000.0
2006-01-19 14:26:00,202.285,202.285,202.245,202.245,17600000.0
2006-01-19 14:27:00,202.236,202.278,202.236,202.278,45500000.0
2006-01-19 14:28:00,202.258,202.258,202.226,202.229,41400000.0
2006-01-19 14:29:00,202.227,202.232,202.202,202.23,41300000.0
2006-01-19 14:30:00,202.216,202.223,202.19,202.223,59700001.0
2006-01-19 14:31:00,202.207,202.223,202.196,202.207,65200000.0
2006-01-19 14:32:00,202.203,202.222,202.201,202.217,35800000.0
2006-01-19 14:33:00,202.231,202.24,202.221,202.221,60900000.0
2006-01-19 14:34:00,202.237,202.237,202.199,202.199,33600000.0
2006-01-19 14:35:00,202.212,202.212,202.148,202.148,42500000.0
2006-01-19 14:36:00,202.107,202.107,202.051,202.094,26200000.0
2006-01-19 14:37:00,202.115,202.125,202.088,202.088,27600000.0
2006-01-19 14:38:00,202.095,202.125,202.095,202.124,48099999.0
2006-01-19 14:39:00,202.111,202.135,202.082,202.082,71299999.0
2006-01-19 14:40:00,202.086,202.106,202.086,202.095,35300000.0
2006-01-19 14:41:00,202.1,202.1,202.06,202.07,37000000.0
2006-01-19 14:42:00,202.089,202.119,202.089,202.108,53900001.0
2006-01-19 14:43:00,202.109,202.115,202.099,202.099,57599999.0
2006-01-19 14:44:00,202.096,202.122,202.074,202.12,24400000.0
2006-01-19 14:45:00,202.116,202.147,202.116,202.146,50400000.0
2006-01-19 14:46:00,202.14,202.203,202.14,202.203,35200000.0
2006-01-19 14:47:00,202.206,202.206,202.133,202.143,27600000.0
2006-01-19 14:48:00,202.13,202.149,202.126,202.144,72600000.0
2006-01-19 14:49:00,202.157,202.199,202.157,202.194,47000000.0
2006-01-19 14:50:00,202.18,202.212,202.174,202.191,64099999.0
2006-01-19 14:51:00,202.202,202.238,202.193,202.238,85799999.0
2006-01-19 14:52:00,202.243,202.243,202.218,202.23,35100000.0
2006-01-19 14:53:00,202.236,202.272,202.236,202.264,56100000.0
2006-01-19 14:54:00,202.26,202.308,202.26,202.29,88200001.0
2006-01-19 14:55:00,202.297,202.297,202.278,202.283,56800000.0
2006-01-19 14:56:00,202.284,202.29,202.259,202.259,50100000.0
2006-01-19 14:57:00,202.248,202.271,202.245,202.269,23400000.0
2006-01-19 14:58:00,202.278,202.281,202.252,202.281,92900001.0
2006-01-19 14:59:00,202.264,202.264,202.242,202.243,40500000.0
2006-01-19 15:00:00,202.235,202.246,202.18,202.18,21900000.0
2006-01-19 15:01:00,202.195,202.196,202.174,202.189,64200000.0
2006-01-19 15:02:00,202.199,202.23,202.199,202.22,65600000.0
2006-01-19 15:03:00,202.212,202.217,202.19,202.19,44000000.0
2006-01-19 15:04:00,202.184,202.184,202.169,202.177,44100000.0
2006-01-19 15:05:00,202.163,202.208,202.162,202.197,54699999.0
2006-01-19 15:06:00,202.201,202.208,202.17,202.172,43400000.0
2006-01-19 15:07:00,202.17,202.186,202.143,202.149,42300000.0
2006-01-19 15:08:00,202.142,202.154,202.125,202.154,22300000.0
2006-01-19 15:09:00,202.15,202.15,202.118,202.118,63099999.0
2006-01-19 15:10:00,202.103,202.117,202.085,202.085,41800000.0
2006-01-19 15:11:00,202.069,202.108,202.069,202.108,34400000.0
2006-01-19 15:12:00,202.111,202.112,202.091,202.102,43699999.0
2006-01-19 15:13:00,202.095,202.129,202.095,202.129,55600000.0
2006-01-19 15:14:00,202.126,202.137,202.088,202.137,52100000.0
2006-01-19 15:15:00,202.11,202.11,202.03,202.037,64300000.0
2006-01-19 15:16:00,202.045,202.105,202.035,202.105,42299999.0
2006-01-19 15:17:00,202.135,202.146,202.102,202.102,44300000.0
2006-01-19 15:18:00,202.084,202.117,202.083,202.117,33500000.0
2006-01-19 15:19:00,202.135,202.135,202.042,202.042,34700000.0
2006-01-19 15:20:00,202.035,202.077,202.035,202.077,41800000.0
2006-01-19 15:21:00,202.061,202.093,202.055,202.093,54200000.0
2006-01-19 15:22:00,202.076,202.108,202.062,202.064,40000000.0
2006-01-19 15:23:00,202.066,202.134,202.066,202.089,40200000.0
2006-01-19 15:24:00,202.106,202.192,202.106,202.185,62500000.0
2006-01-19 15:25:00,202.18,202.18,202.135,202.135,42100000.0
2006-01-19 15:26:00,202.124,202.124,202.089,202.109,54500000.0
2006-01-19 15:27:00,202.116,202.144,202.116,202.127,53800000.0
2006-01-19 15:28:00,202.132,202.164,202.129,202.156,35400000.0
2006-01-19 15:29:00,202.162,202.198,202.161,202.182,75900001.0
2006-01-19 15:30:00,202.183,202.224,202.137,202.137,50100000.0
2006-01-19 15:31:00,202.13,202.144,202.127,202.134,58900000.0
2006-01-19 15:32:00,202.15,202.164,202.098,202.12,31800000.0
2006-01-19 15:33:00,202.117,202.137,202.112,202.137,45300000.0
2006-01-19 15:34:00,202.131,202.148,202.126,202.148,10400000.0
2006-01-19 15:35:00,202.181,202.203,202.178,202.181,39500000.0
2006-01-19 15:36:00,202.184,202.184,202.144,202.164,56300000.0
2006-01-19 15:37:00,202.151,202.168,202.134,202.168,47099999.0
2006-01-19 15:38:00,202.185,202.185,202.145,202.151,74599999.0
2006-01-19 15:39:00,202.135,202.165,202.13,202.142,58200000.0
2006-01-19 15:40:00,202.161,202.186,202.143,202.169,50400000.0
2006-01-19 15:41:00,202.169,202.173,202.134,202.173,77899999.0
2006-01-19 15:42:00,202.173,202.19,202.159,202.18,62300000.0
2006-01-19 15:43:00,202.155,202.166,202.101,202.101,29900000.0
2006-01-19 15:44:00,202.071,202.071,202.053,202.053,35000000.0
2006-01-19 15:45:00,202.043,202.085,202.027,202.085,26300000.0
2006-01-19 15:46:00,202.106,202.115,202.075,202.083,57500000.0
2006-01-19 15:47:00,202.074,202.098,202.028,202.028,46600000.0
2006-01-19 15:48:00,202.047,202.089,202.047,202.088,21100000.0
2006-01-19 15:49:00,202.079,202.128,202.077,202.128,94000000.0
2006-01-19 15:50:00,202.15,202.191,202.15,202.188,16300000.0
2006-01-19 15:51:00,202.167,202.167,202.106,202.135,86600000.0
2006-01-19 15:52:00,202.137,202.179,202.137,202.172,47300000.0
2006-01-19 15:53:00,202.175,202.215,202.175,202.193,49800000.0
2006-01-19 15:54:00,202.186,202.202,202.168,202.185,51699999.0
2006-01-19 15:55:00,202.182,202.195,202.171,202.192,25700000.0
2006-01-19 15:56:00,202.202,202.231,202.202,202.231,14300000.0
2006-01-19 15:57:00,202.259,202.287,202.254,202.258,31800000.0
2006-01-19 15:58:00,202.264,202.29,202.248,202.29,15000000.0
2006-01-19 15:59:00,202.309,202.347,202.298,202.347,29400000.0
2006-01-19 16:00:00,202.342,202.354,202.329,202.329,41700000.0
2006-01-19 16:01:00,202.341,202.355,202.303,202.315,62900000.0
2006-01-19 16:02:00,202.299,202.312,202.265,202.265,42200000.0
2006-01-19 16:03:00,202.27,202.336,202.27,202.328,41399999.0
2006-01-19 16:04:00,202.318,202.318,202.289,202.313,48200001.0
2006-01-19 16:05:00,202.311,202.315,202.296,202.296,45800000.0
2006-01-19 16:06:00,202.286,202.317,202.276,202.298,59500000.0
2006-01-19 16:07:00,202.288,202.358,202.288,202.34,31900000.0
2006-01-19 16:08:00,202.347,202.36,202.303,202.303,46400000.0
2006-01-19 16:09:00,202.285,202.293,202.265,202.286,41500000.0
2006-01-19 16:10:00,202.285,202.309,202.28,202.309,36700001.0
2006-01-19 16:11:00,202.322,202.336,202.306,202.306,57200000.0
2006-01-19 16:12:00,202.312,202.312,202.284,202.295,52600000.0
2006-01-19 16:13:00,202.295,202.303,202.255,202.278,60200001.0
2006-01-19 16:14:00,202.271,202.295,202.271,202.295,68799999.0
2006-01-19 16:15:00,202.314,202.336,202.304,202.304,63699999.0
2006-01-19 16:16:00,202.279,202.296,202.275,202.279,74300000.0
2006-01-19 16:17:00,202.271,202.276,202.251,202.276,44900000.0
2006-01-19 16:18:00,202.269,202.282,202.267,202.274,39000000.0
2006-01-19 16:19:00,202.278,202.278,202.226,202.23,27300000.0
2006-01-19 16:20:00,202.236,202.264,202.226,202.226,76599999.0
2006-01-19 16:21:00,202.222,202.248,202.214,202.227,68200000.0
2006-01-19 16:22:00,202.239,202.249,202.213,202.215,84000000.0
2006-01-19 16:23:00,202.199,202.231,202.185,202.187,41200000.0
2006-01-19 16:24:00,202.187,202.187,202.164,202.17,32500000.0
2006-01-19 16:25:00,202.173,202.173,202.162,202.167,41900000.0
2006-01-19 16:26:00,202.149,202.198,202.147,202.198,60200000.0
2006-01-19 16:27:00,202.173,202.188,202.159,202.18,39800000.0
2006-01-19 16:28:00,202.135,202.135,202.123,202.123,16500000.0
2006-01-19 16:29:00,202.096,202.106,202.075,202.093,86700001.0
2006-01-19 16:30:00,202.093,202.165,202.093,202.165,86500000.0
2006-01-19 16:31:00,202.171,202.193,202.165,202.169,72199999.0
2006-01-19 16:32:00,202.162,202.188,202.155,202.174,67900000.0
2006-01-19 16:33:00,202.155,202.183,202.155,202.183,23600000.0
2006-01-19 16:34:00,202.18,202.18,202.151,202.168,50900000.0
2006-01-19 16:35:00,202.158,202.166,202.148,202.155,116499999.0
2006-01-19 16:36:00,202.155,202.155,202.108,202.108,75800001.0
2006-01-19 16:37:00,202.131,202.16,202.129,202.16,66500000.0
2006-01-19 16:38:00,202.154,202.234,202.154,202.225,46199999.0
2006-01-19 16:39:00,202.228,202.238,202.218,202.229,47400000.0
2006-01-19 16:40:00,202.226,202.235,202.209,202.209,56999999.0
2006-01-19 16:41:00,202.21,202.214,202.193,202.203,71900001.0
2006-01-19 16:42:00,202.206,202.219,202.187,202.205,33800000.0
2006-01-19 16:43:00,202.201,202.22,202.201,202.214,47200000.0
2006-01-19 16:44:00,202.209,202.209,202.172,202.175,59000000.0
2006-01-19 16:45:00,202.16,202.185,202.154,202.162,127900001.0
2006-01-19 16:46:00,202.146,202.162,202.126,202.126,56400000.0
2006-01-19 16:47:00,202.122,202.132,202.106,202.124,90800002.0
2006-01-19 16:48:00,202.133,202.169,202.133,202.157,48800000.0
2006-01-19 16:49:00,202.141,202.147,202.11,202.115,56600000.0
2006-01-19 16:50:00,202.121,202.16,202.121,202.16,8000000.0
2006-01-19 16:51:00,202.188,202.212,202.182,202.203,65400000.0
2006-01-19 16:52:00,202.201,202.204,202.165,202.179,65700000.0
2006-01-19 16:53:00,202.156,202.176,202.146,202.168,55600000.0
2006-01-19 16:54:00,202.167,202.182,202.16,202.182,63500000.0
2006-01-19 16:55:00,202.193,202.221,202.182,202.208,64400000.0
2006-01-19 16:56:00,202.201,202.226,202.186,202.186,55000000.0
2006-01-19 16:57:00,202.175,202.175,202.155,202.165,26800000.0
2006-01-19 16:58:00,202.175,202.188,202.133,202.133,64500000.0
2006-01-19 16:59:00,202.123,202.181,202.123,202.181,53500000.0
2006-01-19 17:00:00,202.182,202.202,202.182,202.202,24300000.0
2006-01-19 17:01:00,202.201,202.232,202.201,202.216,57100001.0
2006-01-19 17:02:00,202.22,202.22,202.165,202.201,67400000.0
2006-01-19 17:03:00,202.202,202.202,202.174,202.19,54700000.0
2006-01-19 17:04:00,202.198,202.198,202.155,202.17,75300000.0
2006-01-19 17:05:00,202.179,202.195,202.168,202.168,33300000.0
2006-01-19 17:06:00,202.185,202.185,202.142,202.167,45800000.0
2006-01-19 17:07:00,202.162,202.162,202.139,202.139,44500000.0
2006-01-19 17:08:00,202.118,202.166,202.105,202.166,41600000.0
2006-01-19 17:09:00,202.159,202.175,202.141,202.172,61300001.0
2006-01-19 17:10:00,202.184,202.255,202.184,202.208,64900000.0
2006-01-19 17:11:00,202.19,202.216,202.186,202.205,56600000.0
2006-01-19 17:12:00,202.193,202.256,202.191,202.251,34800000.0
2006-01-19 17:13:00,202.239,202.239,202.199,202.213,55500001.0
2006-01-19 17:14:00,202.214,202.214,202.121,202.121,22500000.0
2006-01-19 17:15:00,202.136,202.165,202.125,202.16,43900000.0
2006-01-19 17:16:00,202.158,202.181,202.137,202.181,25300000.0
2006-01-19 17:17:00,202.185,202.191,202.173,202.183,40400000.0
2006-01-19 17:18:00,202.157,202.157,202.125,202.126,36200000.0
2006-01-19 17:19:00,202.146,202.147,202.1,202.1,42600000.0
2006-01-19 17:20:00,202.095,202.147,202.095,202.127,67200000.0
2006-01-19 17:21:00,202.134,202.134,202.113,202.119,26600000.0
2006-01-19 17:22:00,202.108,202.14,202.108,202.14,43600000.0
2006-01-19 17:23:00,202.167,202.177,202.137,202.171,66100000.0
2006-01-19 17:24:00,202.183,202.197,202.177,202.186,58100001.0
2006-01-19 17:25:00,202.18,202.19,202.169,202.179,60700000.0
2006-01-19 17:26:00,202.184,202.215,202.171,202.215,49100000.0
2006-01-19 17:27:00,202.221,202.277,202.221,202.277,37100000.0
2006-01-19 17:28:00,202.286,202.296,202.251,202.286,55400000.0
2006-01-19 17:29:00,202.306,202.345,202.292,202.306,64300000.0
2006-01-19 17:30:00,202.296,202.313,202.282,202.313,77900001.0
2006-01-19 17:31:00,202.293,202.299,202.257,202.258,41500000.0
2006-01-19 17:32:00,202.243,202.257,202.219,202.257,42200000.0
2006-01-19 17:33:00,202.273,202.324,202.273,202.324,22200000.0
2006-01-19 17:34:00,202.323,202.48,202.323,202.48,51100000.0
2006-01-19 17:35:00,202.493,202.516,202.479,202.508,79300000.0
2006-01-19 17:36:00,202.501,202.521,202.457,202.457,56100001.0
2006-01-19 17:37:00,202.443,202.55,202.438,202.55,35800000.0
2006-01-19 17:38:00,202.582,202.613,202.572,202.585,57600000.0
2006-01-19 17:39:00,202.587,202.62,202.583,202.583,29000000.0
2006-01-19 17:40:00,202.58,202.58,202.534,202.553,50000000.0
2006-01-19 17:41:00,202.532,202.628,202.521,202.628,25600000.0
2006-01-19 17:42:00,202.648,202.684,202.641,202.665,78400000.0
2006-01-19 17:43:00,202.661,202.666,202.628,202.651,28200000.0
2006-01-19 17:44:00,202.652,202.653,202.613,202.613,30700000.0
2006-01-19 17:45:00,202.611,202.613,202.587,202.609,44000000.0
2006-01-19 17:46:00,202.61,202.629,202.579,202.579,59600000.0
2006-01-19 17:47:00,202.595,202.595,202.551,202.561,73400001.0
2006-01-19 17:48:00,202.563,202.582,202.551,202.57,63199999.0
2006-01-19 17:49:00,202.572,202.572,202.541,202.553,32000000.0
2006-01-19 17:50:00,202.566,202.573,202.552,202.571,53500001.0
2006-01-19 17:51:00,202.572,202.597,202.54,202.555,55400000.0
2006-01-19 17:52:00,202.558,202.57,202.536,202.558,74500000.0
2006-01-19 17:53:00,202.548,202.611,202.548,202.611,45400001.0
2006-01-19 17:54:00,202.635,202.667,202.624,202.647,37700000.0
2006-01-19 17:55:00,202.642,202.642,202.587,202.635,98400000.0
2006-01-19 17:56:00,202.636,202.64,202.57,202.587,35700000.0
2006-01-19 17:57:00,202.617,202.676,202.617,202.676,30700000.0
2006-01-19 17:58:00,202.738,202.795,202.715,202.795,62100001.0
2006-01-19 17:59:00,202.798,202.798,202.655,202.673,46400001.0
2006-01-19 18:00:00,202.677,202.71,202.648,202.648,47800000.0
2006-01-19 18:01:00,202.65,202.65,202.603,202.613,479600000.0
2006-01-19 18:02:00,202.622,202.628,202.57,202.628,751300001.0
2006-01-19 18:03:00,202.651,202.668,202.625,202.628,609800002.0
2006-01-19 18:04:00,202.633,202.655,202.604,202.626,517400002.0
2006-01-19 18:05:00,202.647,202.679,202.638,202.669,650200000.0
2006-01-19 18:06:00,202.668,202.694,202.645,202.665,601799998.0
2006-01-19 18:07:00,202.656,202.689,202.644,202.671,821399998.0
2006-01-19 18:08:00,202.682,202.741,202.68,202.741,600199998.0
2006-01-19 18:09:00,202.717,202.717,202.618,202.648,506899998.0
2006-01-19 18:10:00,202.637,202.652,202.625,202.651,513500002.0
2006-01-19 18:11:00,202.647,202.661,202.635,202.641,339999999.0
2006-01-19 18:12:00,202.631,202.641,202.607,202.613,288799999.0
2006-01-19 18:13:00,202.607,202.63,202.586,202.598,476700001.0
2006-01-19 18:14:00,202.602,202.634,202.591,202.634,594399998.0
2006-01-19 18:15:00,202.637,202.639,202.575,202.575,729200000.0
2006-01-19 18:16:00,202.577,202.617,202.573,202.605,668300001.0
2006-01-19 18:17:00,202.614,202.631,202.596,202.622,208199999.0
2006-01-19 18:18:00,202.628,202.659,202.576,202.576,335600002.0
2006-01-19 18:19:00,202.558,202.59,202.471,202.568,580700002.0
2006-01-19 18:20:00,202.565,202.565,202.51,202.532,601800003.0
2006-01-19 18:21:00,202.552,202.617,202.552,202.612,568200001.0
2006-01-19 18:22:00,202.619,202.639,202.587,202.639,563400001.0
2006-01-19 18:23:00,202.643,202.684,202.633,202.647,675099999.0
2006-01-19 18:24:00,202.615,202.641,202.598,202.619,517100000.0
2006-01-19 18:25:00,202.625,202.625,202.583,202.619,581099998.0
2006-01-19 18:26:00,202.619,202.619,202.584,202.59,425600001.0
2006-01-19 18:27:00,202.589,202.609,202.576,202.582,442299997.0
2006-01-19 18:28:00,202.588,202.608,202.578,202.578,481900000.0
2006-01-19 18:29:00,202.598,202.658,202.593,202.631,497099999.0
2006-01-19 18:30:00,202.645,202.727,202.645,202.658,294999999.0
2006-01-19 18:31:00,202.65,202.653,202.619,202.653,325500000.0
2006-01-19 18:32:00,202.646,202.646,202.597,202.606,407000000.0
2006-01-19 18:33:00,202.61,202.643,202.604,202.622,414300000.0
2006-01-19 18:34:00,202.639,202.691,202.639,202.68,455900001.0
2006-01-19 18:35:00,202.685,202.694,202.66,202.673,467200001.0
2006-01-19 18:36:00,202.664,202.677,202.63,202.64,356500000.0
2006-01-19 18:37:00,202.621,202.624,202.547,202.547,149100000.0
2006-01-19 18:38:00,202.549,202.593,202.549,202.586,145900001.0
2006-01-19 18:39:00,202.592,202.66,202.577,202.66,97199999.0
2006-01-19 18:40:00,202.657,202.675,202.628,202.647,295200000.0
2006-01-19 18:41:00,202.645,202.681,202.645,202.664,262900001.0
2006-01-19 18:42:00,202.67,202.67,202.639,202.652,307099998.0
2006-01-19 18:43:00,202.644,202.652,202.593,202.593,126200000.0
2006-01-19 18:44:00,202.583,202.583,202.554,202.556,282600000.0
2006-01-19 18:45:00,202.553,202.583,202.543,202.572,232000001.0
2006-01-19 18:46:00,202.573,202.586,202.568,202.568,166799999.0
2006-01-19 18:47:00,202.56,202.56,202.53,202.557,94900001.0
2006-01-19 18:48:00,202.571,202.577,202.548,202.577,128200001.0
2006-01-19 18:49:00,202.57,202.57,202.542,202.565,154999999.0
2006-01-19 18:50:00,202.578,202.59,202.562,202.59,246800000.0
2006-01-19 18:51:00,202.6,202.658,202.6,202.635,215999999.0
2006-01-19 18:52:00,202.648,202.649,202.621,202.634,265199999.0
2006-01-19 18:53:00,202.63,202.66,202.613,202.613,281400000.0
2006-01-19 18:54:00,202.619,202.631,202.606,202.63,144399999.0
2006-01-19 18:55:00,202.638,202.654,202.622,202.629,303899999.0
2006-01-19 18:56:00,202.643,202.669,202.642,202.669,40400000.0
2006-01-19 18:57:00,202.67,202.67,202.64,202.666,262699998.0
2006-01-19 18:58:00,202.668,202.697,202.655,202.677,285900000.0
2006-01-19 18:59:00,202.644,202.666,202.627,202.64,245600000.0
2006-01-19 19:00:00,202.622,202.708,202.604,202.694,101000000.0
2006-01-19 19:01:00,202.714,202.741,202.689,202.69,129500000.0
2006-01-19 19:02:00,202.689,202.737,202.688,202.702,153800001.0
2006-01-19 19:03:00,202.698,202.708,202.664,202.676,286199999.0
2006-01-19 19:04:00,202.67,202.67,202.616,202.665,199900001.0
2006-01-19 19:05:00,202.682,202.716,202.661,202.697,133700001.0
2006-01-19 19:06:00,202.703,202.727,202.69,202.722,416600000.0
2006-01-19 19:07:00,202.74,202.777,202.732,202.732,280199999.0
2006-01-19 19:08:00,202.729,202.77,202.725,202.751,312899999.0
2006-01-19 19:09:00,202.751,202.773,202.741,202.745,150800000.0
2006-01-19 19:10:00,202.753,202.794,202.753,202.786,134300000.0
2006-01-19 19:11:00,202.789,202.805,202.787,202.805,25900000.0
2006-01-19 19:12:00,202.811,202.825,202.804,202.804,99500000.0
2006-01-19 19:13:00,202.805,202.842,202.8,202.836,147000000.0
2006-01-19 19:14:00,202.839,202.851,202.814,202.833,217300000.0
2006-01-19 19:15:00,202.821,202.821,202.775,202.775,264800000.0
2006-01-19 19:16:00,202.782,202.817,202.782,202.813,40700000.0
2006-01-19 19:17:00,202.828,202.841,202.817,202.829,186899997.0
2006-01-19 19:18:00,202.813,202.826,202.781,202.792,193400001.0
2006-01-19 19:19:00,202.795,202.841,202.79,202.81,160399999.0
2006-01-19 19:20:00,202.804,202.812,202.771,202.783,170900000.0
2006-01-19 19:21:00,202.768,202.77,202.755,202.763,148100001.0
2006-01-19 19:22:00,202.763,202.787,202.759,202.787,143599999.0
2006-01-19 19:23:00,202.795,202.812,202.779,202.785,513999999.0
2006-01-19 19:24:00,202.788,202.81,202.787,202.79,101700001.0
2006-01-19 19:25:00,202.795,202.858,202.791,202.858,245999999.0
2006-01-19 19:26:00,202.875,202.971,202.875,202.971,468599998.0
2006-01-19 19:27:00,202.957,202.957,202.895,202.895,352299999.0
2006-01-19 19:28:00,202.901,202.943,202.883,202.943,215800001.0
2006-01-19 19:29:00,202.945,202.948,202.902,202.902,91800001.0
2006-01-19 19:30:00,202.894,202.917,202.892,202.9,263700000.0
2006-01-19 19:31:00,202.903,202.927,202.903,202.925,139100001.0
2006-01-19 19:32:00,202.925,202.935,202.895,202.935,386499998.0
2006-01-19 19:33:00,202.95,202.974,202.922,202.974,184600001.0
2006-01-19 19:34:00,202.968,202.968,202.909,202.916,234700000.0
2006-01-19 19:35:00,202.908,202.927,202.89,202.89,228300000.0
2006-01-19 19:36:00,202.909,202.919,202.903,202.915,241099998.0
2006-01-19 19:37:00,202.909,202.909,202.873,202.873,87100001.0
2006-01-19 19:38:00,202.883,202.906,202.881,202.898,207300001.0
2006-01-19 19:39:00,202.9,202.914,202.891,202.903,261400001.0
2006-01-19 19:40:00,202.909,202.917,202.89,202.899,289200000.0
2006-01-19 19:41:00,202.914,202.931,202.901,202.923,374599999.0
2006-01-19 19:42:00,202.944,202.955,202.93,202.954,149400000.0
2006-01-19 19:43:00,202.962,202.962,202.944,202.958,51099999.0
2006-01-19 19:44:00,202.964,202.987,202.964,202.982,213500000.0
2006-01-19 19:45:00,202.987,203.012,202.946,202.968,99399999.0
2006-01-19 19:46:00,202.974,202.974,202.95,202.974,119300001.0
2006-01-19 19:47:00,202.976,202.993,202.971,202.971,67200000.0
2006-01-19 19:48:00,202.955,203.001,202.955,202.978,219700002.0
2006-01-19 19:49:00,202.975,202.991,202.972,202.974,165200001.0
2006-01-19 19:50:00,202.97,202.987,202.957,202.976,165900000.0
2006-01-19 19:51:00,202.972,202.985,202.956,202.982,118400000.0
2006-01-19 19:52:00,203.003,203.018,202.989,203.01,109000000.0
2006-01-19 19:53:00,203.017,203.03,203.012,203.029,184400000.0
2006-01-19 19:54:00,203.029,203.043,203.018,203.024,184800001.0
2006-01-19 19:55:00,203.019,203.046,203.018,203.022,38800000.0
2006-01-19 19:56:00,203.015,203.029,202.983,203.002,166300001.0
2006-01-19 19:57:00,203.0,203.017,202.998,203.01,133700000.0
2006-01-19 19:58:00,203.003,203.008,202.968,202.971,267499999.0
2006-01-19 19:59:00,202.976,202.983,202.95,202.95,201100001.0
2006-01-19 20:00:00,202.955,202.987,202.955,202.985,55700000.0
2006-01-19 20:01:00,202.987,203.001,202.976,203.001,107700001.0
2006-01-19 20:02:00,202.997,202.997,202.975,202.975,193300000.0
2006-01-19 20:03:00,202.963,202.982,202.957,202.969,145800001.0
2006-01-19 20:04:00,202.976,203.016,202.976,203.016,106499999.0
2006-01-19 20:05:00,203.02,203.027,202.978,202.985,89799999.0
2006-01-19 20:06:00,202.974,202.974,202.931,202.942,198799999.0
2006-01-19 20:07:00,202.939,202.939,202.891,202.903,138700001.0
2006-01-19 20:08:00,202.912,202.943,202.912,202.927,194399999.0
2006-01-19 20:09:00,202.925,202.925,202.891,202.907,178000000.0
2006-01-19 20:10:00,202.906,202.928,202.898,202.92,153900000.0
2006-01-19 20:11:00,202.923,202.957,202.883,202.939,292599998.0
2006-01-19 20:12:00,202.95,202.975,202.946,202.971,502999998.0
2006-01-19 20:13:00,202.987,203.008,202.985,202.99,179600001.0
2006-01-19 20:14:00,202.992,203.015,202.992,203.005,155800000.0
2006-01-19 20:15:00,203.005,203.005,202.969,202.969,290399999.0
2006-01-19 20:16:00,202.979,203.013,202.961,202.961,219199999.0
2006-01-19 20:17:00,202.96,202.974,202.951,202.972,58799999.0
2006-01-19 20:18:00,202.978,202.998,202.977,202.985,140700000.0
2006-01-19 20:19:00,202.993,202.993,202.978,202.984,135500001.0
2006-01-19 20:20:00,202.983,202.988,202.963,202.963,337200001.0
2006-01-19 20:21:00,202.957,202.979,202.952,202.952,141300000.0
2006-01-19 20:22:00,202.959,202.985,202.954,202.971,194800001.0
2006-01-19 20:23:00,202.97,202.996,202.97,202.989,179900001.0
2006-01-19 20:24:00,202.98,202.996,202.951,202.951,201200002.0
2006-01-19 20:25:00,202.958,202.988,202.955,202.962,273199998.0
2006-01-19 20:26:00,202.962,202.975,202.956,202.965,334500000.0
2006-01-19 20:27:00,202.961,202.989,202.957,202.989,213200001.0
2006-01-19 20:28:00,202.993,203.002,202.962,202.962,376599999.0
2006-01-19 20:29:00,202.98,202.995,202.966,202.966,473400002.0
2006-01-19 20:30:00,202.969,202.979,202.959,202.967,519199999.0
2006-01-19 20:31:00,202.968,202.998,202.959,202.983,416900001.0
2006-01-19 20:32:00,202.99,203.012,202.981,203.004,458799999.0
2006-01-19 20:33:00,203.001,203.015,202.995,202.998,191999999.0
2006-01-19 20:34:00,202.987,202.997,202.965,202.997,126200000.0
2006-01-19 20:35:00,202.995,203.005,202.976,203.004,77800000.0
2006-01-19 20:36:00,203.006,203.047,202.997,203.036,173699999.0
2006-01-19 20:37:00,203.03,203.044,203.021,203.021,89400000.0
2006-01-19 20:38:00,203.016,203.025,202.995,203.025,234200001.0
2006-01-19 20:39:00,203.03,203.03,203.003,203.015,165999998.0
2006-01-19 20:40:00,203.026,203.036,203.01,203.01,449700002.0
2006-01-19 20:41:00,203.015,203.027,203.009,203.013,177899998.0
2006-01-19 20:42:00,203.004,203.014,202.993,202.997,241100001.0
2006-01-19 20:43:00,202.998,203.011,202.995,202.999,298099999.0
2006-01-19 20:44:00,203.004,203.012,202.988,203.012,314400001.0
2006-01-19 20:45:00,203.015,203.015,202.986,202.989,263700001.0
2006-01-19 20:46:00,202.992,203.01,202.986,202.996,233400000.0
2006-01-19 20:47:00,202.999,203.041,202.999,203.027,258399999.0
2006-01-19 20:48:00,203.025,203.031,202.999,203.007,286800001.0
2006-01-19 20:49:00,203.023,203.069,203.003,203.069,106299999.0
2006-01-19 20:50:00,203.072,203.099,203.062,203.07,357199998.0
2006-01-19 20:51:00,203.062,203.085,203.056,203.075,162700000.0
2006-01-19 20:52:00,203.078,203.078,203.026,203.044,123799999.0
2006-01-19 20:53:00,203.045,203.052,203.025,203.025,280599998.0
2006-01-19 20:54:00,203.022,203.031,203.001,203.022,104700000.0
2006-01-19 20:55:00,203.02,203.043,203.017,203.026,357799999.0
2006-01-19 20:56:00,203.045,203.191,203.045,203.178,172500000.0
2006-01-19 20:57:00,203.196,203.263,203.191,203.228,345900001.0
2006-01-19 20:58:00,203.217,203.237,203.11,203.147,306000000.0
2006-01-19 20:59:00,203.146,203.161,203.139,203.14,529299999.0
2006-01-19 21:00:00,203.131,203.14,203.102,203.12,477899997.0
2006-01-19 21:01:00,203.132,203.219,203.132,203.219,311900000.0
2006-01-19 21:02:00,203.219,203.22,203.185,203.191,232899998.0
2006-01-19 21:03:00,203.17,203.17,203.139,203.156,215100001.0
2006-01-19 21:04:00,203.16,203.16,203.122,203.152,112900000.0
2006-01-19 21:05:00,203.158,203.177,203.145,203.165,158199999.0
2006-01-19 21:06:00,203.141,203.141,203.104,203.104,130000000.0
2006-01-19 21:07:00,203.108,203.11,203.071,203.075,164700000.0
2006-01-19 21:08:00,203.08,203.125,203.079,203.095,160199999.0
2006-01-19 21:09:00,203.088,203.088,203.055,203.08,55100000.0
2006-01-19 21:10:00,203.08,203.08,203.055,203.068,112400000.0
2006-01-19 21:11:00,203.062,203.085,203.031,203.061,73800000.0
2006-01-19 21:12:00,203.057,203.066,203.02,203.034,84500000.0
2006-01-19 21:13:00,203.042,203.043,203.024,203.031,191600000.0
2006-01-19 21:14:00,203.03,203.048,203.022,203.033,333199999.0
2006-01-19 21:15:00,203.04,203.067,203.039,203.06,289900000.0
2006-01-19 21:16:00,203.062,203.076,203.062,203.068,92499999.0
2006-01-19 21:17:00,203.079,203.118,203.076,203.118,291199999.0
2006-01-19 21:18:00,203.12,203.125,203.091,203.112,161800000.0
2006-01-19 21:19:00,203.106,203.124,203.073,203.11,251200000.0
2006-01-19 21:20:00,203.1,203.1,203.029,203.043,396600001.0
2006-01-19 21:21:00,203.036,203.036,202.979,202.982,215100000.0
2006-01-19 21:22:00,202.992,203.008,202.97,202.976,227900000.0
2006-01-19 21:23:00,202.978,203.014,202.974,203.013,126800000.0
2006-01-19 21:24:00,203.025,203.048,203.01,203.046,184999999.0
2006-01-19 21:25:00,203.052,203.056,203.033,203.033,283600001.0
2006-01-19 21:26:00,203.027,203.035,203.01,203.011,110900001.0
2006-01-19 21:27:00,203.023,203.036,203.018,203.032,133499999.0
2006-01-19 21:28:00,203.036,203.036,203.017,203.031,90700000.0
2006-01-19 21:29:00,203.044,203.066,203.042,203.057,94300000.0
2006-01-19 21:30:00,203.06,203.074,203.056,203.071,98200000.0
2006-01-19 21:31:00,203.055,203.079,203.055,203.078,57000000.0
2006-01-19 21:32:00,203.079,203.081,203.069,203.072,114099999.0
2006-01-19 21:33:00,203.07,203.08,203.06,203.07,137499999.0
2006-01-19 21:34:00,203.083,203.095,203.079,203.082,112400000.0
2006-01-19 21:35:00,203.059,203.059,203.033,203.033,42899999.0
2006-01-19 21:36:00,203.039,203.039,203.009,203.012,83500001.0
2006-01-19 21:37:00,203.017,203.044,203.017,203.031,99000000.0
2006-01-19 21:38:00,203.028,203.047,203.022,203.022,75000001.0
2006-01-19 21:39:00,203.026,203.046,203.026,203.046,49000000.0
2006-01-19 21:40:00,203.049,203.074,203.045,203.074,102099998.0
2006-01-19 21:41:00,203.081,203.099,203.066,203.066,28100000.0
2006-01-19 21:42:00,203.062,203.081,203.041,203.081,155000000.0
2006-01-19 21:43:00,203.097,203.101,203.078,203.1,42700000.0
2006-01-19 21:44:00,203.104,203.127,203.085,203.1,251999998.0
2006-01-19 21:45:00,203.1,203.1,203.055,203.055,112500000.0
2006-01-19 21:46:00,203.057,203.08,203.056,203.068,125600000.0
2006-01-19 21:47:00,203.068,203.075,203.043,203.067,86800000.0
2006-01-19 21:48:00,203.072,203.079,203.064,203.064,135400001.0
2006-01-19 21:49:00,203.048,203.072,203.048,203.063,53800000.0
2006-01-19 21:50:00,203.087,203.093,203.076,203.076,26300000.0
2006-01-19 21:51:00,203.062,203.062,203.037,203.044,133800001.0
2006-01-19 21:52:00,203.044,203.081,203.039,203.081,21200000.0
2006-01-19 21:53:00,203.1,203.1,203.09,203.09,46600000.0
2006-01-19 21:54:00,203.079,203.079,203.012,203.037,124600002.0
2006-01-19 21:55:00,203.048,203.069,203.036,203.063,76000000.0
2006-01-19 21:56:00,203.056,203.056,203.038,203.04,29800000.0
2006-01-19 21:57:00,203.035,203.035,203.017,203.017,57000000.0
2006-01-19 21:58:00,203.02,203.036,203.016,203.022,50900000.0
2006-01-19 21:59:00,203.043,203.069,203.034,203.042,143200000.0
2006-01-19 22:00:00,202.984,203.021,202.984,203.021,179499999.0
2006-01-19 22:01:00,203.038,203.072,203.031,203.059,182400000.0
2006-01-19 22:02:00,203.051,203.063,203.035,203.042,290200001.0
2006-01-19 22:03:00,203.055,203.087,203.04,203.07,144000001.0
2006-01-19 22:04:00,203.078,203.114,203.072,203.072,147800000.0
2006-01-19 22:05:00,203.067,203.073,203.027,203.043,69200001.0
2006-01-19 22:06:00,203.011,203.025,202.988,203.003,48800000.0
2006-01-19 22:07:00,202.986,203.008,202.986,203.001,69000000.0
2006-01-19 22:08:00,203.003,203.026,203.003,203.018,47400000.0
2006-01-19 22:09:00,203.016,203.017,203.007,203.017,43800000.0
2006-01-19 22:10:00,203.02,203.028,203.014,203.014,22600000.0
2006-01-19 22:11:00,203.0,203.004,202.977,202.994,68500000.0
2006-01-19 22:12:00,203.003,203.003,202.993,202.993,115699999.0
2006-01-19 22:13:00,202.991,203.024,202.988,203.015,30000000.0
2006-01-19 22:14:00,203.019,203.02,203.0,203.0,33300000.0
2006-01-19 22:15:00,203.002,203.025,202.995,202.999,143800000.0
2006-01-19 22:16:00,203.008,203.019,203.005,203.012,230499999.0
2006-01-19 22:17:00,203.015,203.024,203.009,203.009,87400002.0
2006-01-19 22:18:00,203.006,203.014,202.996,202.996,91600000.0
2006-01-19 22:19:00,202.996,203.011,202.973,202.973,81200000.0
2006-01-19 22:20:00,202.963,202.977,202.957,202.977,36800000.0
2006-01-19 22:21:00,202.98,202.984,202.964,202.964,25700000.0
2006-01-19 22:22:00,202.965,202.977,202.96,202.96,47000000.0
2006-01-19 22:23:00,202.962,202.999,202.959,202.981,95900000.0
2006-01-19 22:24:00,202.993,203.002,202.972,203.002,124000001.0
2006-01-19 22:25:00,202.993,202.997,202.987,202.993,101200000.0
2006-01-19 22:26:00,202.989,202.99,202.977,202.977,59700000.0
2006-01-19 22:27:00,202.972,202.992,202.96,202.96,186900001.0
2006-01-19 22:28:00,202.965,202.97,202.951,202.965,55300000.0
2006-01-19 22:29:00,202.969,202.969,202.947,202.952,171500000.0
2006-01-19 22:30:00,202.955,202.99,202.955,202.99,47500000.0
2006-01-19 22:31:00,202.99,202.995,202.955,202.955,55400000.0
2006-01-19 22:32:00,202.933,202.967,202.919,202.922,100600000.0
2006-01-19 22:33:00,202.929,202.943,202.921,202.935,236500000.0
2006-01-19 22:34:00,202.933,202.947,202.92,202.938,286499999.0
2006-01-19 22:35:00,202.955,202.975,202.953,202.965,53300000.0
2006-01-19 22:36:00,202.963,202.972,202.94,202.959,98699999.0
2006-01-19 22:37:00,202.966,202.985,202.941,202.985,78700000.0
2006-01-19 22:38:00,203.003,203.003,202.981,202.99,20100000.0
2006-01-19 22:39:00,202.991,202.991,202.979,202.983,60600001.0
2006-01-19 22:40:00,202.995,203.017,202.995,203.004,59800000.0
2006-01-19 22:41:00,203.012,203.032,203.002,203.032,81600000.0
2006-01-19 22:42:00,203.039,203.042,203.021,203.022,28000000.0
2006-01-19 22:43:00,203.031,203.035,203.017,203.02,81999999.0
2006-01-19 22:44:00,203.02,203.027,203.01,203.023,163600000.0
2006-01-19 22:45:00,203.024,203.024,202.995,203.005,84000000.0
2006-01-19 22:46:00,203.009,203.014,203.0,203.008,40599999.0
2006-01-19 22:47:00,202.997,202.997,202.966,202.966,78900001.0
2006-01-19 22:48:00,202.968,202.992,202.95,202.992,77100000.0
2006-01-19 22:49:00,202.993,203.004,202.985,202.993,40600001.0
2006-01-19 22:50:00,202.992,202.992,202.97,202.97,35800000.0
2006-01-19 22:51:00,202.961,202.966,202.939,202.966,114499998.0
2006-01-19 22:52:00,202.963,202.98,202.963,202.97,53999999.0
2006-01-19 22:53:00,202.963,202.971,202.945,202.971,109099999.0
2006-01-19 22:54:00,202.973,202.987,202.973,202.982,22700000.0
2006-01-19 22:55:00,202.978,203.005,202.978,202.993,46500000.0
2006-01-19 22:56:00,202.998,203.02,202.998,203.01,96700000.0
2006-01-19 22:57:00,203.013,203.024,203.007,203.007,77600000.0
2006-01-19 22:58:00,203.004,203.017,202.995,203.013,43400000.0
2006-01-19 22:59:00,203.005,203.038,203.003,203.026,52100000.0
2006-01-19 23:00:00,203.016,203.036,203.016,203.019,60300001.0
2006-01-19 23:01:00,203.021,203.021,202.998,203.015,45299999.0
2006-01-19 23:02:00,203.002,203.01,203.002,203.008,37600001.0
2006-01-19 23:03:00,203.001,203.036,203.001,203.036,81800000.0
2006-01-19 23:04:00,203.054,203.054,203.044,203.049,23500000.0
2006-01-19 23:05:00,203.038,203.043,203.028,203.031,55100000.0
2006-01-19 23:06:00,203.035,203.045,203.023,203.045,22200000.0
2006-01-19 23:07:00,203.035,203.055,203.035,203.049,22200000.0
2006-01-19 23:08:00,203.067,203.09,203.054,203.09,30400000.0
2006-01-19 23:09:00,203.077,203.08,203.064,203.08,38800001.0
2006-01-19 23:10:00,203.083,203.116,203.082,203.105,78500000.0
2006-01-19 23:11:00,203.11,203.127,203.099,203.112,77200000.0
2006-01-19 23:12:00,203.115,203.125,203.115,203.125,37100000.0
2006-01-19 23:13:00,203.118,203.118,203.084,203.087,43200000.0
2006-01-19 23:14:00,203.064,203.064,203.045,203.045,65499999.0
2006-01-19 23:15:00,203.047,203.047,203.016,203.016,57800000.0
2006-01-19 23:16:00,203.014,203.019,203.014,203.019,6800000.0
2006-01-19 23:17:00,203.015,203.015,202.988,202.997,23400000.0
2006-01-19 23:18:00,202.998,203.005,202.986,203.001,46600000.0
2006-01-19 23:19:00,202.998,203.029,202.988,203.029,25400000.0
2006-01-19 23:20:00,203.054,203.077,203.054,203.07,71200000.0
2006-01-19 23:21:00,203.085,203.112,203.07,203.102,82500000.0
2006-01-19 23:22:00,203.097,203.101,203.082,203.082,43900000.0
2006-01-19 23:23:00,203.061,203.079,203.032,203.032,75400000.0
2006-01-19 23:24:00,203.042,203.063,203.042,203.052,58900000.0
2006-01-19 23:25:00,203.056,203.073,203.043,203.043,24100000.0
2006-01-19 23:26:00,203.042,203.057,203.035,203.042,80999999.0
2006-01-19 23:27:00,203.044,203.058,203.034,203.054,38300000.0
2006-01-19 23:28:00,203.033,203.051,203.032,203.042,80800001.0
2006-01-19 23:29:00,203.046,203.048,203.029,203.029,62400001.0
2006-01-19 23:30:00,203.058,203.058,203.035,203.04,43000000.0
2006-01-19 23:31:00,203.045,203.071,203.045,203.06,31100000.0
2006-01-19 23:32:00,203.077,203.093,203.062,203.062,90700001.0
2006-01-19 23:33:00,203.071,203.1,203.071,203.091,40599999.0
2006-01-19 23:34:00,203.098,203.115,203.096,203.101,34300000.0
2006-01-19 23:35:00,203.098,203.116,203.086,203.104,56299999.0
2006-01-19 23:36:00,203.107,203.117,203.102,203.117,66200001.0
2006-01-19 23:37:00,203.124,203.144,203.124,203.14,38600000.0
2006-01-19 23:38:00,203.143,203.143,203.111,203.121,43000000.0
2006-01-19 23:39:00,203.124,203.143,203.104,203.143,65200000.0
2006-01-19 23:40:00,203.143,203.143,203.114,203.135,61700000.0
2006-01-19 23:41:00,203.153,203.158,203.136,203.158,40700000.0
2006-01-19 23:42:00,203.148,203.161,203.143,203.161,36700000.0
2006-01-19 23:43:00,203.161,203.178,203.155,203.165,31400000.0
2006-01-19 23:44:00,203.142,203.147,203.115,203.115,49900000.0
2006-01-19 23:45:00,203.112,203.139,203.103,203.111,54600000.0
2006-01-19 23:46:00,203.108,203.108,203.082,203.087,13100000.0
2006-01-19 23:47:00,203.091,203.091,203.078,203.079,19400000.0
2006-01-19 23:48:00,203.093,203.123,203.093,203.118,26300000.0
2006-01-19 23:49:00,203.108,203.113,203.083,203.09,47600000.0
2006-01-19 23:50:00,203.07,203.07,203.047,203.06,23700000.0
2006-01-19 23:51:00,203.061,203.071,203.048,203.052,93500000.0
2006-01-19 23:52:00,203.028,203.028,202.959,202.959,29600000.0
2006-01-19 23:53:00,202.951,202.957,202.924,202.924,84300002.0
2006-01-19 23:54:00,202.93,202.931,202.915,202.915,31200000.0
2006-01-19 23:55:00,202.922,202.939,202.922,202.93,36900000.0
2006-01-19 23:56:00,202.954,202.98,202.95,202.98,73300000.0
2006-01-19 23:57:00,202.977,203.031,202.977,203.023,36500000.0
2006-01-19 23:58:00,203.032,203.038,203.018,203.023,68000001.0
2006-01-19 23:59:00,203.04,203.04,203.03,203.03,14300000.0
2006-01-20 00:00:00,203.019,203.019,202.96,202.975,38900000.0
2006-01-20 00:01:00,202.96,202.977,202.95,202.96,33500000.0
2006-01-20 00:02:00,202.972,203.003,202.962,202.995,55800000.0
2006-01-20 00:03:00,202.969,203.0,202.969,202.995,20000000.0
2006-01-20 00:04:00,202.975,203.038,202.975,203.037,28500000.0
2006-01-20 00:05:00,203.072,203.084,203.051,203.08,30000000.0
2006-01-20 00:06:00,203.119,203.125,203.047,203.072,57199999.0
2006-01-20 00:07:00,203.071,203.071,203.053,203.07,74600000.0
2006-01-20 00:08:00,203.078,203.088,203.023,203.073,55500000.0
2006-01-20 00:09:00,203.042,203.08,203.004,203.08,60599999.0
2006-01-20 00:10:00,203.031,203.056,202.985,202.996,86700000.0
2006-01-20 00:11:00,202.991,203.073,202.991,203.066,59600000.0
2006-01-20 00:12:00,203.043,203.061,202.998,203.02,80300001.0
2006-01-20 00:13:00,203.031,203.072,203.02,203.042,60700000.0
2006-01-20 00:14:00,203.048,203.092,203.042,203.066,69800001.0
2006-01-20 00:15:00,203.072,203.098,203.061,203.076,61300000.0
2006-01-20 00:16:00,203.076,203.117,203.063,203.1,33400000.0
2006-01-20 00:17:00,203.063,203.165,203.058,203.163,63299999.0
2006-01-20 00:18:00,203.142,203.178,203.104,203.178,63600000.0
2006-01-20 00:19:00,203.153,203.154,203.131,203.135,54500000.0
2006-01-20 00:20:00,203.117,203.139,203.079,203.129,69899999.0
2006-01-20 00:21:00,203.123,203.158,203.093,203.158,81099999.0
2006-01-20 00:22:00,203.162,203.169,203.138,203.148,50100000.0
2006-01-20 00:23:00,203.185,203.185,203.085,203.122,72899999.0
2006-01-20 00:24:00,203.159,203.165,203.083,203.083,47500000.0
2006-01-20 00:25:00,203.09,203.108,203.058,203.06,63900000.0
2006-01-20 00:26:00,203.063,203.077,202.988,202.995,23100000.0
2006-01-20 00:27:00,203.007,203.041,202.986,203.029,51600000.0
2006-01-20 00:28:00,203.001,203.032,202.975,202.996,14400000.0
2006-01-20 00:29:00,202.999,202.999,202.953,202.985,44900000.0
2006-01-20 00:30:00,202.998,203.014,202.977,202.977,43400000.0
2006-01-20 00:31:00,202.989,203.002,202.967,202.967,37400000.0
2006-01-20 00:32:00,202.947,202.987,202.945,202.98,64800000.0
2006-01-20 00:33:00,202.984,202.998,202.932,202.943,33200001.0
2006-01-20 00:34:00,202.977,202.99,202.921,202.921,48300000.0
2006-01-20 00:35:00,202.943,202.976,202.863,202.863,46100000.0
2006-01-20 00:36:00,202.88,203.0,202.88,202.987,29900000.0
2006-01-20 00:37:00,202.948,202.996,202.891,202.991,60400000.0
2006-01-20 00:38:00,202.992,202.999,202.967,202.975,11400000.0
2006-01-20 00:39:00,202.975,202.981,202.962,202.973,37400000.0
2006-01-20 00:40:00,202.989,203.022,202.989,203.019,37000000.0
2006-01-20 00:41:00,203.015,203.015,202.994,202.994,27900000.0
2006-01-20 00:42:00,202.985,203.0,202.978,202.981,40600000.0
2006-01-20 00:43:00,202.973,202.973,202.928,202.928,19600000.0
2006-01-20 00:44:00,202.934,202.937,202.92,202.937,52999999.0
2006-01-20 00:45:00,202.935,202.951,202.912,202.948,115100001.0
2006-01-20 00:46:00,202.944,202.978,202.944,202.978,37600000.0
2006-01-20 00:47:00,202.983,202.983,202.957,202.957,36600001.0
2006-01-20 00:48:00,202.958,202.959,202.933,202.933,53500001.0
2006-01-20 00:49:00,202.929,202.95,202.925,202.925,57000000.0
2006-01-20 00:50:00,202.943,202.943,202.919,202.94,37300000.0
2006-01-20 00:51:00,202.935,202.941,202.901,202.901,79500000.0
2006-01-20 00:52:00,202.892,202.928,202.892,202.91,63000000.0
2006-01-20 00:53:00,202.919,202.948,202.919,202.942,50000001.0
2006-01-20 00:54:00,202.921,202.928,202.905,202.905,75700001.0
2006-01-20 00:55:00,202.887,202.887,202.858,202.883,25400000.0
2006-01-20 00:56:00,202.892,202.898,202.892,202.898,36600000.0
2006-01-20 00:57:00,202.905,202.93,202.893,202.93,37700000.0
2006-01-20 00:58:00,202.913,202.92,202.902,202.91,53800000.0
2006-01-20 00:59:00,202.906,202.911,202.889,202.904,42800000.0
2006-01-20 01:00:00,202.918,202.936,202.917,202.936,58500000.0
2006-01-20 01:01:00,202.93,202.935,202.894,202.894,36700000.0
2006-01-20 01:02:00,202.897,202.923,202.897,202.916,40400000.0
2006-01-20 01:03:00,202.908,202.921,202.886,202.908,59400000.0
2006-01-20 01:04:00,202.914,202.96,202.914,202.945,54400000.0
2006-01-20 01:05:00,202.949,202.986,202.943,202.981,46300000.0
2006-01-20 01:06:00,202.985,202.994,202.958,202.958,36200000.0
2006-01-20 01:07:00,202.961,202.961,202.926,202.926,27500000.0
2006-01-20 01:08:00,202.93,202.942,202.93,202.934,21300000.0
2006-01-20 01:09:00,202.942,202.973,202.937,202.963,52400000.0
2006-01-20 01:10:00,202.96,202.976,202.943,202.943,39500000.0
2006-01-20 01:11:00,202.934,202.946,202.918,202.918,62100000.0
2006-01-20 01:12:00,202.919,202.919,202.885,202.885,60799999.0
2006-01-20 01:13:00,202.886,202.886,202.858,202.865,24300000.0
2006-01-20 01:14:00,202.871,202.884,202.851,202.869,67200000.0
2006-01-20 01:15:00,202.876,202.876,202.835,202.835,18000000.0
2006-01-20 01:16:00,202.848,202.906,202.839,202.906,60300001.0
2006-01-20 01:17:00,202.909,202.909,202.875,202.875,23800000.0
2006-01-20 01:18:00,202.868,202.868,202.844,202.844,37100000.0
2006-01-20 01:19:00,202.841,202.858,202.828,202.837,42699999.0
2006-01-20 01:20:00,202.844,202.85,202.838,202.84,84900000.0
2006-01-20 01:21:00,202.849,202.861,202.842,202.85,64900001.0
2006-01-20 01:22:00,202.861,202.875,202.858,202.867,23800000.0
2006-01-20 01:23:00,202.861,202.869,202.859,202.866,79999999.0
2006-01-20 01:24:00,202.865,202.865,202.822,202.832,23600000.0
2006-01-20 01:25:00,202.821,202.836,202.818,202.818,19200000.0
2006-01-20 01:26:00,202.836,202.857,202.828,202.829,81400000.0
2006-01-20 01:27:00,202.829,202.843,202.826,202.826,67300000.0
2006-01-20 01:28:00,202.825,202.854,202.825,202.854,35900000.0
2006-01-20 01:29:00,202.864,202.885,202.864,202.873,116200001.0
2006-01-20 01:30:00,202.876,202.9,202.875,202.9,46200000.0
2006-01-20 01:31:00,202.905,202.941,202.905,202.922,41200000.0
2006-01-20 01:32:00,202.942,202.957,202.942,202.948,27100000.0
2006-01-20 01:33:00,202.951,202.975,202.951,202.975,40600000.0
2006-01-20 01:34:00,202.991,202.991,202.962,202.964,16700000.0
2006-01-20 01:35:00,202.95,202.95,202.925,202.928,45900000.0
2006-01-20 01:36:00,202.928,202.93,202.903,202.903,34200000.0
2006-01-20 01:37:00,202.91,202.91,202.895,202.895,46199999.0
2006-01-20 01:38:00,202.887,202.905,202.887,202.9,43300000.0
2006-01-20 01:39:00,202.902,202.964,202.901,202.947,77699999.0
2006-01-20 01:40:00,202.946,202.969,202.936,202.947,61500000.0
2006-01-20 01:41:00,202.933,202.933,202.89,202.89,14100000.0
2006-01-20 01:42:00,202.913,202.915,202.862,202.862,32300000.0
2006-01-20 01:43:00,202.871,202.888,202.866,202.888,47000000.0
2006-01-20 01:44:00,202.882,202.889,202.865,202.878,31700000.0
2006-01-20 01:45:00,202.88,202.892,202.875,202.885,68800000.0
2006-01-20 01:46:00,202.902,202.943,202.902,202.93,46500000.0
2006-01-20 01:47:00,202.914,202.976,202.914,202.976,44900000.0
2006-01-20 01:48:00,202.978,202.978,202.944,202.944,31099999.0
2006-01-20 01:49:00,202.956,202.967,202.945,202.963,47000000.0
2006-01-20 01:50:00,202.973,202.987,202.966,202.981,55300000.0
2006-01-20 01:51:00,202.97,202.992,202.97,202.982,59800000.0
2006-01-20 01:52:00,202.972,202.997,202.962,202.964,33500000.0
2006-01-20 01:53:00,202.939,202.956,202.939,202.956,66500000.0
2006-01-20 01:54:00,202.961,202.961,202.934,202.946,70600000.0
2006-01-20 01:55:00,202.945,202.948,202.936,202.937,42000000.0
2006-01-20 01:56:00,202.938,202.942,202.934,202.934,51399999.0
2006-01-20 01:57:00,202.94,202.948,202.931,202.935,44700000.0
2006-01-20 01:58:00,202.933,202.933,202.922,202.922,11400000.0
2006-01-20 01:59:00,202.923,202.931,202.904,202.905,64500000.0
2006-01-20 02:00:00,202.888,202.903,202.882,202.895,24500000.0
2006-01-20 02:01:00,202.899,202.908,202.893,202.894,51200000.0
2006-01-20 02:02:00,202.913,202.919,202.886,202.917,55300000.0
2006-01-20 02:03:00,202.925,202.93,202.915,202.925,31400000.0
2006-01-20 02:04:00,202.924,202.924,202.892,202.892,55599999.0
2006-01-20 02:05:00,202.907,202.915,202.903,202.906,26000000.0
2006-01-20 02:06:00,202.914,202.93,202.914,202.93,51800000.0
2006-01-20 02:07:00,202.946,202.98,202.946,202.974,38200000.0
2006-01-20 02:08:00,202.988,203.025,202.984,203.001,63900000.0
2006-01-20 02:09:00,203.008,203.02,202.998,202.998,35700000.0
2006-01-20 02:10:00,202.995,203.002,202.987,203.002,110000000.0
2006-01-20 02:11:00,203.007,203.013,202.981,202.982,83200001.0
2006-01-20 02:12:00,202.971,203.012,202.968,203.012,33900000.0
2006-01-20 02:13:00,203.005,203.005,202.972,202.972,70700000.0
2006-01-20 02:14:00,202.967,202.971,202.943,202.961,39600000.0
2006-01-20 02:15:00,202.968,202.992,202.967,202.983,31800000.0
2006-01-20 02:16:00,202.975,202.984,202.962,202.968,86399999.0
2006-01-20 02:17:00,202.974,202.994,202.956,202.986,39800000.0
2006-01-20 02:18:00,202.978,202.985,202.977,202.977,50300000.0
2006-01-20 02:19:00,202.959,202.981,202.956,202.961,29800000.0
2006-01-20 02:20:00,202.963,202.981,202.962,202.981,38700001.0
2006-01-20 02:21:00,202.981,202.981,202.951,202.974,83200000.0
2006-01-20 02:22:00,202.97,202.973,202.955,202.955,30400000.0
2006-01-20 02:23:00,202.958,202.966,202.945,202.952,38800000.0
2006-01-20 02:24:00,202.955,202.965,202.951,202.951,13500000.0
2006-01-20 02:25:00,202.966,202.973,202.953,202.955,68299999.0
2006-01-20 02:26:00,202.955,202.976,202.942,202.965,45300000.0
2006-01-20 02:27:00,202.971,202.982,202.96,202.972,52100001.0
2006-01-20 02:28:00,202.972,202.981,202.962,202.969,62799999.0
2006-01-20 02:29:00,202.985,202.997,202.978,202.978,76299997.0
2006-01-20 02:30:00,202.974,202.99,202.968,202.97,68800000.0
2006-01-20 02:31:00,202.995,203.037,202.993,203.037,27400000.0
2006-01-20 02:32:00,203.047,203.06,203.017,203.017,31100000.0
2006-01-20 02:33:00,203.008,203.029,203.008,203.029,43700000.0
2006-01-20 02:34:00,203.05,203.053,203.039,203.05,30500000.0
2006-01-20 02:35:00,203.046,203.051,203.036,203.046,84000001.0
2006-01-20 02:36:00,203.035,203.035,203.003,203.022,45200000.0
2006-01-20 02:37:00,203.026,203.038,203.013,203.038,35800000.0
2006-01-20 02:38:00,203.027,203.043,203.02,203.041,72000000.0
2006-01-20 02:39:00,203.06,203.06,203.038,203.044,83999999.0
2006-01-20 02:40:00,203.038,203.069,203.031,203.058,56300000.0
2006-01-20 02:41:00,203.091,203.091,203.057,203.075,89599999.0
2006-01-20 02:42:00,203.077,203.09,203.071,203.071,31600000.0
2006-01-20 02:43:00,203.095,203.105,203.073,203.092,41600000.0
2006-01-20 02:44:00,203.084,203.096,203.068,203.087,51200000.0
2006-01-20 02:45:00,203.067,203.072,203.053,203.06,35800000.0
2006-01-20 02:46:00,203.048,203.068,203.047,203.047,48200000.0
2006-01-20 02:47:00,203.047,203.047,203.033,203.038,18500000.0
2006-01-20 02:48:00,203.026,203.047,203.021,203.028,73200001.0
2006-01-20 02:49:00,203.035,203.058,203.035,203.035,31200000.0
2006-01-20 02:50:00,203.029,203.045,203.022,203.045,85299999.0
2006-01-20 02:51:00,203.07,203.079,203.048,203.06,40800000.0
2006-01-20 02:52:00,203.043,203.094,203.043,203.08,37200000.0
2006-01-20 02:53:00,203.072,203.087,203.057,203.073,48800000.0
2006-01-20 02:54:00,203.07,203.126,203.07,203.126,37200000.0
2006-01-20 02:55:00,203.148,203.158,203.071,203.085,32200000.0
2006-01-20 02:56:00,203.066,203.093,203.057,203.071,59800000.0
2006-01-20 02:57:00,203.074,203.081,203.063,203.069,25200000.0
2006-01-20 02:58:00,203.047,203.047,202.986,203.023,49400000.0
2006-01-20 02:59:00,203.014,203.023,202.989,203.023,68100000.0
2006-01-20 03:00:00,203.018,203.021,203.002,203.005,70200001.0
2006-01-20 03:01:00,203.03,203.046,203.03,203.04,19200000.0
2006-01-20 03:02:00,203.041,203.041,203.009,203.009,38600000.0
2006-01-20 03:03:00,203.012,203.025,203.012,203.025,28300000.0
2006-01-20 03:04:00,203.029,203.096,203.029,203.096,73299999.0
2006-01-20 03:05:00,203.101,203.106,203.071,203.079,74100002.0
2006-01-20 03:06:00,203.098,203.152,203.098,203.13,38100000.0
2006-01-20 03:07:00,203.108,203.179,203.108,203.179,16500000.0
2006-01-20 03:08:00,203.198,203.198,203.155,203.155,50999999.0
2006-01-20 03:09:00,203.134,203.134,203.079,203.088,38700000.0
2006-01-20 03:10:00,203.073,203.121,203.071,203.107,40400000.0
2006-01-20 03:11:00,203.111,203.12,203.094,203.094,44200001.0
2006-01-20 03:12:00,203.101,203.109,203.088,203.105,48099999.0
2006-01-20 03:13:00,203.108,203.111,203.084,203.084,41100000.0
2006-01-20 03:14:00,203.084,203.113,203.084,203.105,45099999.0
2006-01-20 03:15:00,203.123,203.151,203.123,203.146,39900000.0
2006-01-20 03:16:00,203.151,203.155,203.147,203.15,25600000.0
2006-01-20 03:17:00,203.133,203.152,203.13,203.13,21500000.0
2006-01-20 03:18:00,203.111,203.124,203.106,203.114,43500000.0
2006-01-20 03:19:00,203.11,203.116,203.103,203.114,55800000.0
2006-01-20 03:20:00,203.095,203.095,203.045,203.045,26000000.0
2006-01-20 03:21:00,203.047,203.091,203.019,203.091,101799999.0
2006-01-20 03:22:00,203.102,203.119,203.065,203.065,72400000.0
2006-01-20 03:23:00,203.071,203.071,202.993,202.993,65800000.0
2006-01-20 03:24:00,202.993,202.993,202.944,202.959,64400000.0
2006-01-20 03:25:00,202.954,202.954,202.896,202.899,49800000.0
2006-01-20 03:26:00,202.894,202.916,202.894,202.916,47500000.0
2006-01-20 03:27:00,202.91,202.92,202.91,202.91,40400000.0
2006-01-20 03:28:00,202.922,202.939,202.912,202.929,29100000.0
2006-01-20 03:29:00,202.938,202.94,202.921,202.933,44799999.0
2006-01-20 03:30:00,202.917,202.922,202.887,202.887,42800000.0
2006-01-20 03:31:00,202.888,202.888,202.832,202.855,62400000.0
2006-01-20 03:32:00,202.869,202.919,202.869,202.916,34600000.0
2006-01-20 03:33:00,202.917,202.927,202.907,202.927,69699999.0
2006-01-20 03:34:00,202.924,202.956,202.924,202.932,54500001.0
2006-01-20 03:35:00,202.923,202.936,202.912,202.92,69099999.0
2006-01-20 03:36:00,202.936,202.949,202.918,202.918,33600000.0
2006-01-20 03:37:00,202.933,202.933,202.916,202.93,51700000.0
2006-01-20 03:38:00,202.927,202.927,202.856,202.867,70300001.0
2006-01-20 03:39:00,202.858,202.889,202.856,202.889,31000000.0
2006-01-20 03:40:00,202.877,202.902,202.868,202.902,54900000.0
2006-01-20 03:41:00,202.897,202.897,202.855,202.863,55500000.0
2006-01-20 03:42:00,202.861,202.879,202.861,202.864,52400000.0
2006-01-20 03:43:00,202.868,202.88,202.855,202.855,39500000.0
2006-01-20 03:44:00,202.86,202.893,202.86,202.889,36300000.0
2006-01-20 03:45:00,202.896,202.911,202.875,202.877,33400000.0
2006-01-20 03:46:00,202.869,202.919,202.869,202.918,35800000.0
2006-01-20 03:47:00,202.935,202.936,202.905,202.923,63000000.0
2006-01-20 03:48:00,202.921,202.939,202.921,202.939,17600000.0
2006-01-20 03:49:00,202.931,202.933,202.904,202.904,32400000.0
2006-01-20 03:50:00,202.906,202.924,202.906,202.924,14700000.0
2006-01-20 03:51:00,202.934,202.934,202.909,202.909,85199999.0
2006-01-20 03:52:00,202.915,202.935,202.915,202.935,33800000.0
2006-01-20 03:53:00,202.94,202.95,202.94,202.945,23900000.0
2006-01-20 03:54:00,202.942,202.943,202.934,202.943,25800000.0
2006-01-20 03:55:00,202.946,202.946,202.922,202.935,43300000.0
2006-01-20 03:56:00,202.929,202.949,202.926,202.926,68400001.0
2006-01-20 03:57:00,202.915,202.942,202.913,202.936,54600001.0
2006-01-20 03:58:00,202.935,202.935,202.911,202.913,70900000.0
2006-01-20 03:59:00,202.9,202.929,202.9,202.926,55400000.0
2006-01-20 04:00:00,202.919,202.919,202.91,202.913,58400000.0
2006-01-20 04:01:00,202.907,202.91,202.895,202.895,31200000.0
2006-01-20 04:02:00,202.895,202.918,202.888,202.911,79000000.0
2006-01-20 04:03:00,202.921,202.921,202.9,202.91,36600000.0
2006-01-20 04:04:00,202.915,202.92,202.91,202.915,62100000.0
2006-01-20 04:05:00,202.922,202.966,202.922,202.963,93200000.0
2006-01-20 04:06:00,202.964,202.964,202.921,202.931,32100000.0
2006-01-20 04:07:00,202.949,202.962,202.949,202.962,35500000.0
2006-01-20 04:08:00,202.994,202.994,202.951,202.964,100100000.0
2006-01-20 04:09:00,202.95,202.96,202.942,202.942,55200000.0
2006-01-20 04:10:00,202.957,202.969,202.947,202.955,70699999.0
2006-01-20 04:11:00,202.965,203.005,202.965,203.004,71800000.0
2006-01-20 04:12:00,203.017,203.061,203.017,203.036,58499999.0
2006-01-20 04:13:00,203.045,203.046,202.962,202.966,92900000.0
2006-01-20 04:14:00,202.957,202.983,202.94,202.945,30500000.0
2006-01-20 04:15:00,202.949,202.98,202.949,202.98,57400000.0
2006-01-20 04:16:00,202.974,202.994,202.956,202.956,25400000.0
2006-01-20 04:17:00,202.952,202.975,202.95,202.975,66399999.0
2006-01-20 04:18:00,202.963,202.963,202.949,202.963,31100000.0
2006-01-20 04:19:00,202.967,202.986,202.967,202.986,38700000.0
2006-01-20 04:20:00,202.97,202.97,202.946,202.946,41200001.0
2006-01-20 04:21:00,202.948,202.976,202.948,202.96,33000000.0
2006-01-20 04:22:00,202.957,202.978,202.957,202.961,32200000.0
2006-01-20 04:23:00,202.971,202.971,202.945,202.945,30000000.0
2006-01-20 04:24:00,202.942,202.952,202.937,202.952,82400000.0
2006-01-20 04:25:00,202.935,202.945,202.935,202.94,23900000.0
2006-01-20 04:26:00,202.941,202.946,202.923,202.931,42299999.0
2006-01-20 04:27:00,202.917,202.942,202.912,202.926,46400000.0
2006-01-20 04:28:00,202.925,202.946,202.925,202.93,15700000.0
2006-01-20 04:29:00,202.935,202.946,202.935,202.937,46500000.0
2006-01-20 04:30:00,202.944,202.957,202.936,202.957,24100000.0
2006-01-20 04:31:00,202.965,202.965,202.95,202.96,52400000.0
2006-01-20 04:32:00,202.956,202.974,202.942,202.972,22600000.0
2006-01-20 04:33:00,202.967,202.975,202.944,202.947,28700000.0
2006-01-20 04:34:00,202.94,202.966,202.94,202.953,33100000.0
2006-01-20 04:35:00,202.958,202.971,202.958,202.971,77800001.0
2006-01-20 04:36:00,202.938,202.957,202.938,202.957,16700000.0
2006-01-20 04:37:00,202.952,202.952,202.927,202.945,26700000.0
2006-01-20 04:38:00,202.956,202.962,202.928,202.962,60900001.0
2006-01-20 04:39:00,202.97,202.97,202.947,202.955,31500000.0
2006-01-20 04:40:00,202.949,202.953,202.937,202.951,36700000.0
2006-01-20 04:41:00,202.956,202.962,202.94,202.962,35500000.0
2006-01-20 04:42:00,202.954,202.954,202.927,202.927,68499999.0
2006-01-20 04:43:00,202.939,202.939,202.912,202.917,22800000.0
2006-01-20 04:44:00,202.927,202.927,202.902,202.917,56199999.0
2006-01-20 04:45:00,202.912,202.93,202.912,202.913,73199999.0
2006-01-20 04:46:00,202.916,202.927,202.874,202.874,57000001.0
2006-01-20 04:47:00,202.889,202.91,202.889,202.905,29000000.0
2006-01-20 04:48:00,202.919,202.941,202.915,202.92,38100000.0
2006-01-20 04:49:00,202.892,202.892,202.864,202.878,41700000.0
2006-01-20 04:50:00,202.89,202.895,202.885,202.89,95500002.0
2006-01-20 04:51:00,202.89,202.895,202.878,202.895,41399999.0
2006-01-20 04:52:00,202.894,202.904,202.884,202.891,75500000.0
2006-01-20 04:53:00,202.905,202.911,202.888,202.888,23300000.0
2006-01-20 04:54:00,202.893,202.91,202.881,202.91,52700000.0
2006-01-20 04:55:00,202.91,202.915,202.905,202.905,27200000.0
2006-01-20 04:56:00,202.912,202.924,202.904,202.91,32100000.0
2006-01-20 04:57:00,202.91,202.91,202.895,202.895,29600000.0
2006-01-20 04:58:00,202.888,202.906,202.885,202.894,28400000.0
2006-01-20 04:59:00,202.911,202.918,202.886,202.894,39800000.0
2006-01-20 05:00:00,202.907,202.922,202.899,202.9,38600000.0
2006-01-20 05:01:00,202.888,202.904,202.879,202.904,68300000.0
2006-01-20 05:02:00,202.903,202.91,202.884,202.897,44400000.0
2006-01-20 05:03:00,202.903,202.903,202.888,202.89,44200000.0
2006-01-20 05:04:00,202.892,202.904,202.876,202.876,21800000.0
2006-01-20 05:05:00,202.861,202.868,202.85,202.866,40500000.0
2006-01-20 05:06:00,202.861,202.894,202.861,202.872,62700000.0
2006-01-20 05:07:00,202.869,202.869,202.851,202.851,12800000.0
2006-01-20 05:08:00,202.839,202.873,202.839,202.866,43200000.0
2006-01-20 05:09:00,202.879,202.905,202.879,202.905,45000000.0
2006-01-20 05:10:00,202.905,202.918,202.895,202.895,63600002.0
2006-01-20 05:11:00,202.881,202.913,202.881,202.901,56600000.0
2006-01-20 05:12:00,202.913,202.958,202.913,202.955,38900000.0
2006-01-20 05:13:00,202.947,202.959,202.93,202.93,42100000.0
2006-01-20 05:14:00,202.936,202.94,202.914,202.926,82000000.0
2006-01-20 05:15:00,202.912,202.912,202.897,202.9,56200001.0
2006-01-20 05:16:00,202.911,202.923,202.906,202.92,42900000.0
2006-01-20 05:17:00,202.91,202.917,202.899,202.917,29900000.0
2006-01-20 05:18:00,202.925,202.925,202.915,202.915,29800000.0
2006-01-20 05:19:00,202.923,202.946,202.923,202.927,42800000.0
2006-01-20 05:20:00,202.937,202.937,202.922,202.924,30000000.0
2006-01-20 05:21:00,202.924,202.933,202.901,202.904,72200000.0
2006-01-20 05:22:00,202.92,202.941,202.917,202.93,40900000.0
2006-01-20 05:23:00,202.946,202.959,202.925,202.925,99900000.0
2006-01-20 05:24:00,202.93,202.944,202.919,202.932,83300000.0
2006-01-20 05:25:00,202.936,202.946,202.928,202.946,84000001.0
2006-01-20 05:26:00,202.937,202.942,202.925,202.925,63500000.0
2006-01-20 05:27:00,202.929,202.935,202.914,202.921,86900000.0
2006-01-20 05:28:00,202.923,202.935,202.912,202.933,31000000.0
2006-01-20 05:29:00,202.919,202.919,202.898,202.9,31800000.0
2006-01-20 05:30:00,202.91,202.91,202.879,202.89,24600000.0
2006-01-20 05:31:00,202.894,202.898,202.887,202.887,15200000.0
2006-01-20 05:32:00,202.903,202.928,202.898,202.898,58400000.0
2006-01-20 05:33:00,202.888,202.897,202.878,202.894,48300000.0
2006-01-20 05:34:00,202.898,202.898,202.885,202.89,41900000.0
2006-01-20 05:35:00,202.888,202.901,202.864,202.872,55600000.0
2006-01-20 05:36:00,202.865,202.885,202.865,202.872,76000000.0
2006-01-20 05:37:00,202.871,202.871,202.847,202.852,34700000.0
2006-01-20 05:38:00,202.848,202.894,202.848,202.881,35300000.0
2006-01-20 05:39:00,202.874,202.9,202.874,202.897,56800000.0
2006-01-20 05:40:00,202.894,202.902,202.883,202.902,37000000.0
2006-01-20 05:41:00,202.883,202.902,202.878,202.882,45699999.0
2006-01-20 05:42:00,202.855,202.855,202.855,202.855,2800000.0
2006-01-20 05:43:00,202.865,202.882,202.864,202.874,55899999.0
2006-01-20 05:44:00,202.891,202.891,202.873,202.885,27600000.0
2006-01-20 05:45:00,202.889,202.897,202.889,202.897,50400000.0
2006-01-20 05:46:00,202.89,202.911,202.89,202.892,85700001.0
2006-01-20 05:47:00,202.889,202.889,202.872,202.873,47899999.0
2006-01-20 05:48:00,202.866,202.866,202.835,202.866,72399999.0
2006-01-20 05:49:00,202.86,202.886,202.86,202.886,32000000.0
2006-01-20 05:50:00,202.889,202.904,202.889,202.903,90000000.0
2006-01-20 05:51:00,202.897,202.913,202.884,202.891,49800000.0
2006-01-20 05:52:00,202.924,202.945,202.913,202.945,55100000.0
2006-01-20 05:53:00,202.941,202.942,202.926,202.936,54400000.0
2006-01-20 05:54:00,202.936,202.936,202.903,202.93,57700001.0
2006-01-20 05:55:00,202.922,202.93,202.912,202.921,27000000.0
2006-01-20 05:56:00,202.916,202.926,202.892,202.895,68600000.0
2006-01-20 05:57:00,202.915,202.915,202.895,202.895,69800001.0
2006-01-20 05:58:00,202.898,202.898,202.876,202.88,35400000.0
2006-01-20 05:59:00,202.883,202.9,202.88,202.89,48900000.0
2006-01-20 06:00:00,202.897,202.919,202.897,202.906,72700000.0
2006-01-20 06:01:00,202.912,202.912,202.891,202.897,54900000.0
2006-01-20 06:02:00,202.9,202.907,202.895,202.905,45399999.0
2006-01-20 06:03:00,202.887,202.895,202.886,202.886,19000000.0
2006-01-20 06:04:00,202.881,202.891,202.876,202.881,46799999.0
2006-01-20 06:05:00,202.88,202.886,202.87,202.88,29400000.0
2006-01-20 06:06:00,202.874,202.895,202.863,202.885,58200000.0
2006-01-20 06:07:00,202.89,202.91,202.888,202.91,33800000.0
2006-01-20 06:08:00,202.896,202.901,202.885,202.901,32200000.0
2006-01-20 06:09:00,202.889,202.905,202.885,202.894,32100000.0
2006-01-20 06:10:00,202.902,202.921,202.883,202.897,34200000.0
2006-01-20 06:11:00,202.892,202.909,202.88,202.909,25900000.0
2006-01-20 06:12:00,202.913,202.918,202.904,202.904,79000001.0
2006-01-20 06:13:00,202.905,202.917,202.903,202.917,81100000.0
2006-01-20 06:14:00,202.913,202.915,202.9,202.91,70600000.0
2006-01-20 06:15:00,202.91,202.91,202.905,202.91,27800000.0
2006-01-20 06:16:00,202.91,202.912,202.91,202.912,4400000.0
2006-01-20 06:17:00,202.911,202.911,202.891,202.891,48300000.0
2006-01-20 06:18:00,202.88,202.904,202.88,202.901,35999999.0
2006-01-20 06:19:00,202.915,202.915,202.882,202.885,30400000.0
2006-01-20 06:20:00,202.89,202.89,202.866,202.885,60500000.0
2006-01-20 06:21:00,202.882,202.882,202.866,202.866,45800000.0
2006-01-20 06:22:00,202.876,202.925,202.876,202.918,34700000.0
2006-01-20 06:23:00,202.956,202.97,202.947,202.947,69600000.0
2006-01-20 06:24:00,202.938,202.975,202.938,202.959,30900000.0
2006-01-20 06:25:00,202.956,202.976,202.956,202.963,38400001.0
2006-01-20 06:26:00,202.958,202.981,202.958,202.981,41700000.0
2006-01-20 06:27:00,202.952,202.97,202.951,202.97,50000000.0
2006-01-20 06:28:00,202.972,202.988,202.972,202.98,42600000.0
2006-01-20 06:29:00,202.989,203.005,202.983,203.002,73299999.0
2006-01-20 06:30:00,203.006,203.011,203.006,203.01,28900000.0
2006-01-20 06:31:00,203.012,203.012,202.966,202.966,72099999.0
2006-01-20 06:32:00,202.966,202.99,202.966,202.974,22600000.0
2006-01-20 06:33:00,202.979,203.012,202.977,203.008,44100000.0
2006-01-20 06:34:00,203.005,203.007,202.99,203.007,17600000.0
2006-01-20 06:35:00,203.0,203.031,202.995,202.995,46900000.0
2006-01-20 06:36:00,203.005,203.017,203.004,203.008,53700000.0
2006-01-20 06:37:00,203.007,203.015,202.992,202.992,38600000.0
2006-01-20 06:38:00,202.998,203.012,202.998,203.005,34100000.0
2006-01-20 06:39:00,203.005,203.026,203.005,203.012,40800000.0
2006-01-20 06:40:00,203.002,203.02,203.002,203.015,75700000.0
2006-01-20 06:41:00,203.01,203.018,202.998,202.998,21600000.0
2006-01-20 06:42:00,202.991,203.0,202.991,202.992,52300000.0
2006-01-20 06:43:00,203.001,203.027,203.001,203.013,45600000.0
2006-01-20 06:44:00,203.013,203.015,203.01,203.015,59700000.0
2006-01-20 06:45:00,203.015,203.015,203.0,203.015,43500000.0
2006-01-20 06:46:00,203.005,203.02,203.005,203.015,90500000.0
2006-01-20 06:47:00,203.01,203.02,203.007,203.02,23500000.0
2006-01-20 06:48:00,203.02,203.023,202.998,203.023,77199999.0
2006-01-20 06:49:00,203.0,203.017,203.0,203.01,47299999.0
2006-01-20 06:50:00,202.997,203.0,202.987,202.987,18300000.0
2006-01-20 06:51:00,203.015,203.032,203.008,203.026,49500000.0
2006-01-20 06:52:00,203.036,203.048,203.036,203.047,52300000.0
2006-01-20 06:53:00,203.053,203.064,203.029,203.055,26500000.0
2006-01-20 06:54:00,203.061,203.074,203.059,203.064,39600000.0
2006-01-20 06:55:00,203.046,203.046,203.024,203.039,48600000.0
2006-01-20 06:56:00,203.041,203.056,203.02,203.056,48800000.0
2006-01-20 06:57:00,203.077,203.108,203.071,203.108,17200000.0
2006-01-20 06:58:00,203.085,203.085,203.07,203.074,22600000.0
2006-01-20 06:59:00,203.056,203.056,203.017,203.028,66400001.0
2006-01-20 07:00:00,203.013,203.039,203.001,203.028,38800000.0
2006-01-20 07:01:00,203.021,203.027,202.996,203.019,34200000.0
2006-01-20 07:02:00,203.005,203.007,202.984,202.989,69499999.0
2006-01-20 07:03:00,202.989,202.996,202.988,202.996,92500000.0
2006-01-20 07:04:00,202.99,202.997,202.966,202.966,24300000.0
2006-01-20 07:05:00,202.968,202.999,202.968,202.999,64500000.0
2006-01-20 07:06:00,202.996,202.999,202.975,202.975,58600000.0
2006-01-20 07:07:00,202.991,203.003,202.983,202.997,32300000.0
2006-01-20 07:08:00,203.03,203.031,203.021,203.023,59900000.0
2006-01-20 07:09:00,203.031,203.031,203.003,203.004,29000000.0
2006-01-20 07:10:00,203.018,203.044,203.018,203.027,49699999.0
2006-01-20 07:11:00,203.026,203.032,203.013,203.029,32200000.0
2006-01-20 07:12:00,203.029,203.03,202.998,202.998,29800000.0
2006-01-20 07:13:00,202.972,202.998,202.965,202.998,42200000.0
2006-01-20 07:14:00,202.99,202.99,202.949,202.966,38700000.0
2006-01-20 07:15:00,202.966,202.966,202.957,202.963,51200000.0
2006-01-20 07:16:00,202.98,202.98,202.962,202.962,33000000.0
2006-01-20 07:17:00,202.968,202.995,202.968,202.983,66700001.0
2006-01-20 07:18:00,202.976,202.989,202.963,202.963,37000000.0
2006-01-20 07:19:00,202.974,202.978,202.959,202.967,55200001.0
2006-01-20 07:20:00,202.966,202.981,202.966,202.98,43000000.0
2006-01-20 07:21:00,202.97,202.985,202.964,202.965,55900000.0
2006-01-20 07:22:00,202.96,202.963,202.938,202.944,42700000.0
2006-01-20 07:23:00,202.95,202.96,202.938,202.948,38900000.0
2006-01-20 07:24:00,202.94,202.94,202.927,202.931,29300000.0
2006-01-20 07:25:00,202.92,202.926,202.901,202.914,60300000.0
2006-01-20 07:26:00,202.91,202.91,202.885,202.894,28300000.0
2006-01-20 07:27:00,202.891,202.911,202.891,202.9,36200000.0
2006-01-20 07:28:00,202.908,202.941,202.908,202.932,99100000.0
2006-01-20 07:29:00,202.944,202.944,202.901,202.922,51700000.0
2006-01-20 07:30:00,202.924,202.935,202.921,202.928,55200000.0
2006-01-20 07:31:00,202.924,202.933,202.922,202.933,65800000.0
2006-01-20 07:32:00,202.93,202.951,202.923,202.951,28700000.0
2006-01-20 07:33:00,202.938,202.952,202.938,202.941,37000000.0
2006-01-20 07:34:00,202.942,202.958,202.94,202.944,30400000.0
2006-01-20 07:35:00,202.955,202.955,202.942,202.953,41700000.0
2006-01-20 07:36:00,202.955,202.955,202.931,202.941,39100000.0
2006-01-20 07:37:00,202.933,202.942,202.927,202.927,109300000.0
2006-01-20 07:38:00,202.933,202.967,202.933,202.934,14000000.0
2006-01-20 07:39:00,202.932,202.942,202.919,202.93,68999999.0
2006-01-20 07:40:00,202.935,202.935,202.912,202.93,36700000.0
2006-01-20 07:41:00,202.935,202.935,202.925,202.925,46900000.0
2006-01-20 07:42:00,202.935,202.94,202.93,202.93,34999999.0
2006-01-20 07:43:00,202.925,202.925,202.907,202.92,59600001.0
2006-01-20 07:44:00,202.923,202.926,202.892,202.892,55799999.0
2006-01-20 07:45:00,202.884,202.908,202.874,202.874,75700000.0
2006-01-20 07:46:00,202.877,202.891,202.873,202.887,79300001.0
2006-01-20 07:47:00,202.89,202.904,202.879,202.901,48300001.0
2006-01-20 07:48:00,202.894,202.911,202.894,202.911,28700000.0
2006-01-20 07:49:00,202.917,202.927,202.914,202.926,32300000.0
2006-01-20 07:50:00,202.935,202.936,202.923,202.923,45900000.0
2006-01-20 07:51:00,202.938,202.953,202.928,202.953,87700001.0
2006-01-20 07:52:00,202.936,202.948,202.922,202.934,29000000.0
2006-01-20 07:53:00,202.929,202.933,202.903,202.903,55100000.0
2006-01-20 07:54:00,202.889,202.909,202.889,202.909,35500000.0
2006-01-20 07:55:00,202.892,202.931,202.892,202.917,40800000.0
2006-01-20 07:56:00,202.912,202.916,202.897,202.9,58500000.0
2006-01-20 07:57:00,202.905,202.927,202.904,202.905,44400000.0
2006-01-20 07:58:00,202.91,202.928,202.91,202.925,42700000.0
2006-01-20 07:59:00,202.918,202.942,202.911,202.932,66700001.0
2006-01-20 08:00:00,202.931,202.931,202.914,202.92,42700000.0
2006-01-20 08:01:00,202.93,202.945,202.921,202.923,32100000.0
2006-01-20 08:02:00,202.921,202.925,202.912,202.921,48200000.0
2006-01-20 08:03:00,202.918,202.943,202.904,202.904,107399998.0
2006-01-20 08:04:00,202.885,202.919,202.885,202.903,35900000.0
2006-01-20 08:05:00,202.883,202.883,202.754,202.754,68400001.0
2006-01-20 08:06:00,202.782,202.858,202.782,202.858,27800000.0
2006-01-20 08:07:00,202.849,202.88,202.849,202.877,45299999.0
2006-01-20 08:08:00,202.9,202.9,202.819,202.819,61300001.0
2006-01-20 08:09:00,202.83,202.86,202.821,202.856,56600001.0
2006-01-20 08:10:00,202.872,202.884,202.851,202.851,59700000.0
2006-01-20 08:11:00,202.867,202.871,202.847,202.847,59400000.0
2006-01-20 08:12:00,202.823,202.823,202.787,202.813,43099999.0
2006-01-20 08:13:00,202.818,202.818,202.775,202.775,24000000.0
2006-01-20 08:14:00,202.761,202.803,202.757,202.803,32800000.0
2006-01-20 08:15:00,202.813,202.853,202.807,202.853,34200000.0
2006-01-20 08:16:00,202.857,202.857,202.838,202.842,38500000.0
2006-01-20 08:17:00,202.857,202.859,202.835,202.843,55400000.0
2006-01-20 08:18:00,202.842,202.844,202.835,202.835,45200000.0
2006-01-20 08:19:00,202.844,202.864,202.835,202.864,55600001.0
2006-01-20 08:20:00,202.864,202.864,202.834,202.848,36000000.0
2006-01-20 08:21:00,202.86,202.861,202.844,202.847,71500002.0
2006-01-20 08:22:00,202.841,202.85,202.837,202.85,20900000.0
2006-01-20 08:23:00,202.851,202.851,202.824,202.845,111600003.0
2006-01-20 08:24:00,202.86,202.893,202.854,202.893,41400000.0
2006-01-20 08:25:00,202.89,202.916,202.89,202.916,56500000.0
2006-01-20 08:26:00,202.899,202.899,202.873,202.88,41100000.0
2006-01-20 08:27:00,202.881,202.904,202.871,202.901,19200000.0
2006-01-20 08:28:00,202.915,202.94,202.897,202.897,77100000.0
2006-01-20 08:29:00,202.894,202.909,202.894,202.904,17600000.0
2006-01-20 08:30:00,202.901,202.912,202.88,202.912,43800000.0
2006-01-20 08:31:00,202.905,202.905,202.886,202.894,48200000.0
2006-01-20 08:32:00,202.892,202.892,202.866,202.873,25600000.0
2006-01-20 08:33:00,202.872,202.911,202.854,202.911,65199999.0
2006-01-20 08:34:00,202.921,202.921,202.852,202.867,57100000.0
2006-01-20 08:35:00,202.847,202.873,202.847,202.869,69699999.0
2006-01-20 08:36:00,202.877,202.886,202.86,202.886,40100000.0
2006-01-20 08:37:00,202.874,202.894,202.872,202.894,79800000.0
2006-01-20 08:38:00,202.897,202.91,202.883,202.893,68300000.0
2006-01-20 08:39:00,202.899,202.907,202.891,202.891,30400000.0
2006-01-20 08:40:00,202.894,202.905,202.889,202.898,45900001.0
2006-01-20 08:41:00,202.892,202.899,202.883,202.883,56499999.0
2006-01-20 08:42:00,202.883,202.89,202.857,202.861,96800000.0
2006-01-20 08:43:00,202.856,202.888,202.849,202.849,64800000.0
2006-01-20 08:44:00,202.851,202.866,202.836,202.836,73300001.0
2006-01-20 08:45:00,202.822,202.871,202.822,202.86,53300001.0
2006-01-20 08:46:00,202.871,202.882,202.868,202.882,36300000.0
2006-01-20 08:47:00,202.894,202.926,202.894,202.916,14300000.0
2006-01-20 08:48:00,202.914,202.927,202.903,202.923,53600001.0
2006-01-20 08:49:00,202.917,202.936,202.917,202.934,36500000.0
2006-01-20 08:50:00,202.951,202.969,202.951,202.969,50599999.0
2006-01-20 08:51:00,202.96,203.001,202.96,202.997,49900000.0
2006-01-20 08:52:00,203.007,203.033,203.006,203.022,48100000.0
2006-01-20 08:53:00,202.998,202.998,202.976,202.979,33600000.0
2006-01-20 08:54:00,202.966,202.98,202.966,202.973,63000000.0
2006-01-20 08:55:00,202.981,203.012,202.981,203.012,47900000.0
2006-01-20 08:56:00,202.991,202.992,202.979,202.988,52299999.0
2006-01-20 08:57:00,202.986,203.0,202.985,202.988,27800000.0
2006-01-20 08:58:00,202.985,203.017,202.984,202.992,38500000.0
2006-01-20 08:59:00,203.004,203.028,202.99,203.028,31400000.0
2006-01-20 09:00:00,203.023,203.045,203.023,203.045,52599999.0
2006-01-20 09:01:00,203.042,203.051,203.028,203.051,101199999.0
2006-01-20 09:02:00,203.072,203.09,203.057,203.076,54100000.0
2006-01-20 09:03:00,203.064,203.094,203.064,203.088,56000000.0
2006-01-20 09:04:00,203.07,203.081,203.066,203.078,63400000.0
2006-01-20 09:05:00,203.091,203.1,203.078,203.091,53400000.0
2006-01-20 09:06:00,203.084,203.184,203.07,203.184,91300001.0
2006-01-20 09:07:00,203.183,203.23,203.148,203.148,66400000.0
2006-01-20 09:08:00,203.158,203.164,203.145,203.145,32400000.0
2006-01-20 09:09:00,203.149,203.149,203.103,203.103,27100000.0
2006-01-20 09:10:00,203.109,203.109,203.077,203.088,28600000.0
2006-01-20 09:11:00,203.077,203.081,203.07,203.078,83500000.0
2006-01-20 09:12:00,203.077,203.092,203.049,203.091,47599999.0
2006-01-20 09:13:00,203.083,203.085,203.064,203.085,39400000.0
2006-01-20 09:14:00,203.078,203.078,203.044,203.063,51400001.0
2006-01-20 09:15:00,203.082,203.088,203.058,203.067,94699999.0
2006-01-20 09:16:00,203.065,203.065,203.05,203.064,42000000.0
2006-01-20 09:17:00,203.064,203.084,203.064,203.084,46800000.0
2006-01-20 09:18:00,203.087,203.109,203.084,203.109,63800000.0
2006-01-20 09:19:00,203.108,203.179,203.107,203.179,70000001.0
2006-01-20 09:20:00,203.202,203.212,203.187,203.187,34100001.0
2006-01-20 09:21:00,203.178,203.178,203.144,203.163,42900000.0
2006-01-20 09:22:00,203.178,203.208,203.167,203.196,76099999.0
2006-01-20 09:23:00,203.211,203.211,203.19,203.206,65199999.0
2006-01-20 09:24:00,203.208,203.208,203.172,203.172,33200000.0
2006-01-20 09:25:00,203.17,203.177,203.168,203.17,66400000.0
2006-01-20 09:26:00,203.179,203.18,203.163,203.163,51700000.0
2006-01-20 09:27:00,203.156,203.156,203.138,203.138,64099999.0
2006-01-20 09:28:00,203.133,203.133,203.023,203.023,25700000.0
2006-01-20 09:29:00,202.973,203.021,202.95,202.998,67900000.0
2006-01-20 09:30:00,203.012,203.019,202.966,202.984,59300001.0
2006-01-20 09:31:00,202.992,202.999,202.953,202.953,35200000.0
2006-01-20 09:32:00,202.931,202.931,202.866,202.911,27100000.0
2006-01-20 09:33:00,202.952,202.964,202.907,202.931,31400000.0
2006-01-20 09:34:00,202.963,202.974,202.94,202.966,45300000.0
2006-01-20 09:35:00,202.949,202.949,202.893,202.905,91200000.0
2006-01-20 09:36:00,202.906,202.991,202.891,202.991,50800000.0
2006-01-20 09:37:00,203.016,203.065,203.0,203.0,53600000.0
2006-01-20 09:38:00,202.983,203.008,202.983,202.991,27000000.0
2006-01-20 09:39:00,202.989,202.989,202.96,202.97,67600000.0
2006-01-20 09:40:00,202.97,202.973,202.964,202.964,43300000.0
2006-01-20 09:41:00,202.969,202.989,202.955,202.955,44299999.0
2006-01-20 09:42:00,202.957,202.957,202.871,202.875,81699999.0
2006-01-20 09:43:00,202.882,202.9,202.838,202.849,50600000.0
2006-01-20 09:44:00,202.829,202.829,202.788,202.816,42000000.0
2006-01-20 09:45:00,202.805,202.828,202.796,202.82,26200000.0
2006-01-20 09:46:00,202.795,202.833,202.792,202.809,28800000.0
2006-01-20 09:47:00,202.806,202.816,202.78,202.81,51900000.0
2006-01-20 09:48:00,202.806,202.806,202.775,202.778,34700000.0
2006-01-20 09:49:00,202.769,202.791,202.769,202.776,36100000.0
2006-01-20 09:50:00,202.794,202.833,202.793,202.833,85900001.0
2006-01-20 09:51:00,202.846,202.858,202.825,202.825,38400000.0
2006-01-20 09:52:00,202.828,202.828,202.707,202.707,65100000.0
2006-01-20 09:53:00,202.702,202.702,202.607,202.627,105900000.0
2006-01-20 09:54:00,202.617,202.617,202.569,202.602,68600000.0
2006-01-20 09:55:00,202.602,202.632,202.592,202.61,23100000.0
2006-01-20 09:56:00,202.599,202.615,202.58,202.601,96700000.0
2006-01-20 09:57:00,202.561,202.561,202.523,202.535,41600000.0
2006-01-20 09:58:00,202.562,202.58,202.558,202.558,39500000.0
2006-01-20 09:59:00,202.55,202.55,202.517,202.528,44100000.0
2006-01-20 10:00:00,202.529,202.561,202.527,202.548,80799999.0
2006-01-20 10:01:00,202.545,202.565,202.513,202.513,57600000.0
2006-01-20 10:02:00,202.509,202.535,202.48,202.499,42700000.0
2006-01-20 10:03:00,202.496,202.504,202.483,202.483,56300000.0
2006-01-20 10:04:00,202.481,202.504,202.472,202.491,35300000.0
2006-01-20 10:05:00,202.523,202.552,202.523,202.552,40400000.0
2006-01-20 10:06:00,202.566,202.566,202.543,202.544,51700000.0
2006-01-20 10:07:00,202.557,202.574,202.555,202.555,33000000.0
2006-01-20 10:08:00,202.552,202.568,202.552,202.568,19100000.0
2006-01-20 10:09:00,202.564,202.576,202.558,202.561,22300000.0
2006-01-20 10:10:00,202.57,202.576,202.553,202.573,62000000.0
2006-01-20 10:11:00,202.55,202.559,202.532,202.545,76100001.0
2006-01-20 10:12:00,202.523,202.58,202.509,202.58,31500000.0
2006-01-20 10:13:00,202.571,202.582,202.553,202.563,42700000.0
2006-01-20 10:14:00,202.564,202.578,202.558,202.561,39400000.0
2006-01-20 10:15:00,202.548,202.554,202.53,202.541,73700000.0
2006-01-20 10:16:00,202.555,202.558,202.522,202.522,47399999.0
2006-01-20 10:17:00,202.511,202.545,202.511,202.545,48000000.0
2006-01-20 10:18:00,202.518,202.531,202.487,202.495,52300000.0
2006-01-20 10:19:00,202.498,202.51,202.486,202.496,64800001.0
2006-01-20 10:20:00,202.509,202.53,202.505,202.53,65400001.0
2006-01-20 10:21:00,202.523,202.536,202.518,202.518,39900000.0
2006-01-20 10:22:00,202.51,202.51,202.45,202.458,32600000.0
2006-01-20 10:23:00,202.468,202.478,202.461,202.478,34900000.0
2006-01-20 10:24:00,202.479,202.495,202.476,202.489,52500000.0
2006-01-20 10:25:00,202.491,202.498,202.458,202.458,56200000.0
2006-01-20 10:26:00,202.471,202.471,202.45,202.45,47000000.0
2006-01-20 10:27:00,202.457,202.467,202.446,202.464,46000000.0
2006-01-20 10:28:00,202.446,202.446,202.404,202.407,25800000.0
2006-01-20 10:29:00,202.404,202.429,202.387,202.429,33100000.0
2006-01-20 10:30:00,202.437,202.437,202.419,202.42,62300000.0
2006-01-20 10:31:00,202.41,202.449,202.408,202.426,57100001.0
2006-01-20 10:32:00,202.42,202.443,202.416,202.416,35100000.0
2006-01-20 10:33:00,202.417,202.429,202.405,202.405,63700000.0
2006-01-20 10:34:00,202.399,202.399,202.35,202.354,15100000.0
2006-01-20 10:35:00,202.368,202.39,202.368,202.383,21600000.0
2006-01-20 10:36:00,202.398,202.405,202.393,202.4,38700000.0
2006-01-20 10:37:00,202.39,202.476,202.382,202.471,73400000.0
2006-01-20 10:38:00,202.474,202.474,202.418,202.418,75600000.0
2006-01-20 10:39:00,202.418,202.478,202.418,202.478,25100000.0
2006-01-20 10:40:00,202.507,202.513,202.444,202.446,53400000.0
2006-01-20 10:41:00,202.468,202.488,202.451,202.473,63300000.0
2006-01-20 10:42:00,202.485,202.503,202.481,202.497,46000000.0
2006-01-20 10:43:00,202.479,202.479,202.42,202.429,72500000.0
2006-01-20 10:44:00,202.432,202.444,202.423,202.432,43000000.0
2006-01-20 10:45:00,202.437,202.443,202.413,202.44,58100001.0
2006-01-20 10:46:00,202.399,202.415,202.39,202.404,45100001.0
2006-01-20 10:47:00,202.398,202.428,202.38,202.423,89400000.0
2006-01-20 10:48:00,202.416,202.416,202.393,202.408,29100000.0
2006-01-20 10:49:00,202.412,202.438,202.405,202.42,87100000.0
2006-01-20 10:50:00,202.417,202.445,202.413,202.413,86400000.0
2006-01-20 10:51:00,202.415,202.415,202.385,202.385,52600001.0
2006-01-20 10:52:00,202.402,202.43,202.402,202.425,32700001.0
2006-01-20 10:53:00,202.408,202.416,202.391,202.401,64400001.0
2006-01-20 10:54:00,202.387,202.396,202.378,202.384,34400001.0
2006-01-20 10:55:00,202.354,202.354,202.323,202.339,56100000.0
2006-01-20 10:56:00,202.349,202.385,202.349,202.37,57299999.0
2006-01-20 10:57:00,202.388,202.403,202.381,202.397,53500000.0
2006-01-20 10:58:00,202.407,202.424,202.4,202.42,51700000.0
2006-01-20 10:59:00,202.421,202.43,202.421,202.43,45200000.0
2006-01-20 11:00:00,202.438,202.476,202.433,202.476,28700000.0
2006-01-20 11:01:00,202.516,202.529,202.479,202.479,52199999.0
2006-01-20 11:02:00,202.46,202.54,202.451,202.54,50700000.0
2006-01-20 11:03:00,202.559,202.566,202.53,202.53,26800000.0
2006-01-20 11:04:00,202.529,202.606,202.52,202.599,66500001.0
2006-01-20 11:05:00,202.584,202.625,202.584,202.613,31800000.0
2006-01-20 11:06:00,202.619,202.619,202.596,202.603,46200000.0
2006-01-20 11:07:00,202.597,202.626,202.569,202.569,20700000.0
2006-01-20 11:08:00,202.615,202.664,202.615,202.65,98900000.0
2006-01-20 11:09:00,202.618,202.618,202.543,202.562,34000000.0
2006-01-20 11:10:00,202.574,202.587,202.564,202.578,43900000.0
2006-01-20 11:11:00,202.579,202.58,202.543,202.543,27200000.0
2006-01-20 11:12:00,202.532,202.563,202.532,202.544,26800000.0
2006-01-20 11:13:00,202.522,202.522,202.447,202.46,44800000.0
2006-01-20 11:14:00,202.472,202.51,202.464,202.51,33900000.0
2006-01-20 11:15:00,202.522,202.522,202.486,202.486,54600000.0
2006-01-20 11:16:00,202.487,202.518,202.487,202.517,30100000.0
2006-01-20 11:17:00,202.485,202.495,202.461,202.476,60100000.0
2006-01-20 11:18:00,202.461,202.461,202.411,202.42,37200000.0
2006-01-20 11:19:00,202.417,202.428,202.407,202.414,29300000.0
2006-01-20 11:20:00,202.404,202.414,202.386,202.41,45800001.0
2006-01-20 11:21:00,202.428,202.457,202.428,202.457,23200000.0
2006-01-20 11:22:00,202.451,202.461,202.438,202.444,112200002.0
2006-01-20 11:23:00,202.434,202.444,202.411,202.411,38300000.0
2006-01-20 11:24:00,202.41,202.453,202.39,202.451,39600000.0
2006-01-20 11:25:00,202.445,202.451,202.405,202.42,39400000.0
2006-01-20 11:26:00,202.424,202.488,202.399,202.488,31300000.0
2006-01-20 11:27:00,202.499,202.528,202.491,202.528,41700000.0
2006-01-20 11:28:00,202.538,202.538,202.482,202.518,36200000.0
2006-01-20 11:29:00,202.511,202.511,202.467,202.472,52600001.0
2006-01-20 11:30:00,202.487,202.625,202.487,202.587,70700000.0
2006-01-20 11:31:00,202.618,202.692,202.618,202.692,28300000.0
2006-01-20 11:32:00,202.671,202.7,202.662,202.662,53100000.0
2006-01-20 11:33:00,202.627,202.627,202.596,202.599,49800000.0
2006-01-20 11:34:00,202.575,202.584,202.549,202.57,54499999.0
2006-01-20 11:35:00,202.552,202.56,202.533,202.533,42000000.0
2006-01-20 11:36:00,202.529,202.588,202.529,202.57,75200000.0
2006-01-20 11:37:00,202.574,202.594,202.568,202.594,40500000.0
2006-01-20 11:38:00,202.584,202.584,202.472,202.472,52200000.0
2006-01-20 11:39:00,202.456,202.467,202.436,202.467,60899999.0
2006-01-20 11:40:00,202.478,202.527,202.478,202.517,52600000.0
2006-01-20 11:41:00,202.513,202.513,202.5,202.507,24700000.0
2006-01-20 11:42:00,202.519,202.529,202.511,202.522,68700001.0
2006-01-20 11:43:00,202.528,202.578,202.528,202.571,33200000.0
2006-01-20 11:44:00,202.598,202.601,202.571,202.589,76400001.0
2006-01-20 11:45:00,202.595,202.637,202.595,202.637,116600000.0
2006-01-20 11:46:00,202.64,202.673,202.63,202.668,34100000.0
2006-01-20 11:47:00,202.653,202.653,202.613,202.613,54300000.0
2006-01-20 11:48:00,202.618,202.637,202.612,202.612,36700000.0
2006-01-20 11:49:00,202.588,202.596,202.574,202.594,88400001.0
2006-01-20 11:50:00,202.593,202.593,202.562,202.562,58300000.0
2006-01-20 11:51:00,202.596,202.647,202.596,202.637,31000000.0
2006-01-20 11:52:00,202.626,202.626,202.595,202.601,34600000.0
2006-01-20 11:53:00,202.617,202.644,202.61,202.61,68800000.0
2006-01-20 11:54:00,202.624,202.644,202.624,202.635,40100000.0
2006-01-20 11:55:00,202.642,202.642,202.587,202.589,26300000.0
2006-01-20 11:56:00,202.579,202.579,202.536,202.565,39100000.0
2006-01-20 11:57:00,202.586,202.651,202.586,202.651,61400000.0
2006-01-20 11:58:00,202.651,202.683,202.647,202.683,39100000.0
2006-01-20 11:59:00,202.702,202.702,202.652,202.652,40000000.0
2006-01-20 12:00:00,202.658,202.664,202.634,202.664,62100000.0
2006-01-20 12:01:00,202.664,202.667,202.656,202.656,72200000.0
2006-01-20 12:02:00,202.657,202.657,202.602,202.627,81600000.0
2006-01-20 12:03:00,202.629,202.639,202.603,202.636,32900000.0
2006-01-20 12:04:00,202.643,202.655,202.624,202.63,50100000.0
2006-01-20 12:05:00,202.635,202.637,202.625,202.625,49800000.0
2006-01-20 12:06:00,202.632,202.658,202.632,202.649,45899999.0
2006-01-20 12:07:00,202.651,202.658,202.644,202.652,52800000.0
2006-01-20 12:08:00,202.677,202.703,202.677,202.703,15300000.0
2006-01-20 12:09:00,202.697,202.709,202.688,202.7,47500000.0
2006-01-20 12:10:00,202.708,202.708,202.678,202.702,31400000.0
2006-01-20 12:11:00,202.699,202.699,202.666,202.673,67700000.0
2006-01-20 12:12:00,202.668,202.679,202.633,202.653,63500000.0
2006-01-20 12:13:00,202.641,202.688,202.63,202.688,44100000.0
2006-01-20 12:14:00,202.704,202.724,202.682,202.682,48900000.0
2006-01-20 12:15:00,202.665,202.683,202.654,202.662,91000000.0
2006-01-20 12:16:00,202.674,202.695,202.674,202.69,39600000.0
2006-01-20 12:17:00,202.701,202.713,202.691,202.713,71600001.0
2006-01-20 12:18:00,202.718,202.73,202.703,202.703,21600000.0
2006-01-20 12:19:00,202.701,202.717,202.701,202.706,58300000.0
2006-01-20 12:20:00,202.695,202.715,202.686,202.715,45499999.0
2006-01-20 12:21:00,202.721,202.733,202.707,202.715,63200000.0
2006-01-20 12:22:00,202.709,202.709,202.686,202.689,37200000.0
2006-01-20 12:23:00,202.702,202.709,202.696,202.707,56000001.0
2006-01-20 12:24:00,202.697,202.713,202.646,202.646,59199999.0
2006-01-20 12:25:00,202.64,202.658,202.639,202.658,39700000.0
2006-01-20 12:26:00,202.653,202.66,202.634,202.66,43100000.0
2006-01-20 12:27:00,202.648,202.657,202.644,202.654,61300000.0
2006-01-20 12:28:00,202.67,202.689,202.657,202.677,25900000.0
2006-01-20 12:29:00,202.689,202.721,202.689,202.703,54900000.0
2006-01-20 12:30:00,202.702,202.707,202.681,202.705,44600000.0
2006-01-20 12:31:00,202.702,202.706,202.69,202.699,52300000.0
2006-01-20 12:32:00,202.71,202.72,202.686,202.686,57000001.0
2006-01-20 12:33:00,202.673,202.678,202.66,202.66,64000001.0
2006-01-20 12:34:00,202.653,202.665,202.636,202.642,66600000.0
2006-01-20 12:35:00,202.656,202.665,202.646,202.646,39300000.0
2006-01-20 12:36:00,202.636,202.654,202.631,202.654,40400000.0
2006-01-20 12:37:00,202.668,202.688,202.657,202.663,44800000.0
2006-01-20 12:38:00,202.663,202.666,202.648,202.663,76999999.0
2006-01-20 12:39:00,202.658,202.688,202.658,202.688,41100000.0
2006-01-20 12:40:00,202.687,202.687,202.662,202.665,53100000.0
2006-01-20 12:41:00,202.666,202.669,202.647,202.648,40600000.0
2006-01-20 12:42:00,202.657,202.68,202.646,202.66,47100000.0
2006-01-20 12:43:00,202.673,202.704,202.673,202.704,22300000.0
2006-01-20 12:44:00,202.712,202.723,202.708,202.711,53200000.0
2006-01-20 12:45:00,202.708,202.721,202.693,202.721,41600000.0
2006-01-20 12:46:00,202.723,202.752,202.723,202.747,37600000.0
2006-01-20 12:47:00,202.75,202.75,202.722,202.744,52399999.0
2006-01-20 12:48:00,202.733,202.765,202.733,202.754,69399999.0
2006-01-20 12:49:00,202.743,202.765,202.723,202.723,61000000.0
2006-01-20 12:50:00,202.743,202.771,202.743,202.766,68600001.0
2006-01-20 12:51:00,202.739,202.745,202.717,202.725,29500000.0
2006-01-20 12:52:00,202.711,202.736,202.71,202.732,39000000.0
2006-01-20 12:53:00,202.724,202.739,202.685,202.685,30200000.0
2006-01-20 12:54:00,202.704,202.757,202.685,202.757,49699999.0
2006-01-20 12:55:00,202.774,202.86,202.774,202.819,43700000.0
2006-01-20 12:56:00,202.826,202.856,202.815,202.841,43300000.0
2006-01-20 12:57:00,202.837,202.837,202.816,202.817,10000000.0
2006-01-20 12:58:00,202.811,202.811,202.79,202.809,61000001.0
2006-01-20 12:59:00,202.807,202.807,202.741,202.75,41800000.0
2006-01-20 13:00:00,202.74,202.753,202.739,202.752,25300000.0
2006-01-20 13:01:00,202.775,202.821,202.775,202.789,68700000.0
2006-01-20 13:02:00,202.787,202.792,202.659,202.659,50100000.0
2006-01-20 13:03:00,202.668,202.673,202.633,202.673,44300000.0
2006-01-20 13:04:00,202.677,202.677,202.653,202.659,62900001.0
2006-01-20 13:05:00,202.682,202.689,202.667,202.689,60500000.0
2006-01-20 13:06:00,202.678,202.71,202.678,202.71,96900000.0
2006-01-20 13:07:00,202.705,202.753,202.697,202.741,82900000.0
2006-01-20 13:08:00,202.748,202.762,202.731,202.731,32000001.0
2006-01-20 13:09:00,202.725,202.725,202.713,202.718,30000000.0
2006-01-20 13:10:00,202.714,202.717,202.705,202.717,24400000.0
2006-01-20 13:11:00,202.718,202.718,202.707,202.712,13200000.0
2006-01-20 13:12:00,202.714,202.723,202.705,202.705,55800001.0
2006-01-20 13:13:00,202.698,202.713,202.689,202.696,58600001.0
2006-01-20 13:14:00,202.713,202.72,202.69,202.691,39300000.0
2006-01-20 13:15:00,202.683,202.697,202.67,202.685,27500000.0
2006-01-20 13:16:00,202.692,202.692,202.669,202.686,63700000.0
2006-01-20 13:17:00,202.679,202.688,202.675,202.675,45200000.0
2006-01-20 13:18:00,202.704,202.707,202.673,202.687,68399999.0
2006-01-20 13:19:00,202.683,202.695,202.674,202.674,49700001.0
2006-01-20 13:20:00,202.712,202.731,202.688,202.724,45200000.0
2006-01-20 13:21:00,202.727,202.743,202.724,202.732,35800000.0
2006-01-20 13:22:00,202.718,202.74,202.712,202.72,45099999.0
2006-01-20 13:23:00,202.733,202.754,202.718,202.754,80700000.0
2006-01-20 13:24:00,202.766,202.766,202.724,202.734,40100000.0
2006-01-20 13:25:00,202.734,202.767,202.734,202.747,61000001.0
2006-01-20 13:26:00,202.756,202.756,202.734,202.752,32000000.0
2006-01-20 13:27:00,202.743,202.751,202.718,202.734,36500000.0
2006-01-20 13:28:00,202.728,202.76,202.728,202.76,33900000.0
2006-01-20 13:29:00,202.76,202.837,202.76,202.837,58700001.0
2006-01-20 13:30:00,202.837,202.877,202.837,202.877,35600000.0
2006-01-20 13:31:00,202.886,202.952,202.884,202.952,38700000.0
2006-01-20 13:32:00,202.965,202.992,202.947,202.954,78800000.0
2006-01-20 13:33:00,202.957,202.957,202.945,202.947,34700000.0
2006-01-20 13:34:00,202.921,202.921,202.907,202.916,51300000.0
2006-01-20 13:35:00,202.902,202.902,202.884,202.884,19600000.0
2006-01-20 13:36:00,202.882,202.903,202.882,202.9,18300000.0
2006-01-20 13:37:00,202.912,202.943,202.912,202.943,33000000.0
2006-01-20 13:38:00,202.938,202.943,202.925,202.929,35000000.0
2006-01-20 13:39:00,202.936,202.959,202.93,202.935,67700001.0
2006-01-20 13:40:00,202.935,202.94,202.922,202.935,98500000.0
2006-01-20 13:41:00,202.933,202.952,202.908,202.952,46800000.0
2006-01-20 13:42:00,202.95,202.955,202.936,202.955,22700000.0
2006-01-20 13:43:00,202.964,202.998,202.954,202.998,26700000.0
2006-01-20 13:44:00,202.993,203.012,202.968,203.012,69800001.0
2006-01-20 13:45:00,203.004,203.042,203.004,203.042,25000000.0
2006-01-20 13:46:00,203.046,203.087,203.046,203.087,77999999.0
2006-01-20 13:47:00,203.093,203.143,203.073,203.14,62200001.0
2006-01-20 13:48:00,203.167,203.186,203.137,203.138,62800000.0
2006-01-20 13:49:00,203.146,203.156,203.113,203.124,36300000.0
2006-01-20 13:50:00,203.115,203.115,203.065,203.07,21200000.0
2006-01-20 13:51:00,203.071,203.071,203.047,203.052,78400000.0
2006-01-20 13:52:00,203.053,203.076,203.053,203.076,29500000.0
2006-01-20 13:53:00,203.08,203.126,203.08,203.123,35200000.0
2006-01-20 13:54:00,203.106,203.106,203.069,203.071,73600000.0
2006-01-20 13:55:00,203.048,203.048,203.028,203.045,35500000.0
2006-01-20 13:56:00,203.026,203.047,203.007,203.007,56200000.0
2006-01-20 13:57:00,203.014,203.022,202.994,203.022,46900000.0
2006-01-20 13:58:00,203.02,203.025,203.004,203.01,49000000.0
2006-01-20 13:59:00,203.009,203.022,202.993,203.014,36800000.0
2006-01-20 14:00:00,203.006,203.029,203.0,203.015,34100000.0
2006-01-20 14:01:00,203.041,203.065,203.041,203.061,18300000.0
2006-01-20 14:02:00,203.065,203.08,203.053,203.068,85500000.0
2006-01-20 14:03:00,203.063,203.119,203.063,203.119,23600000.0
2006-01-20 14:04:00,203.12,203.146,203.108,203.119,45800000.0
2006-01-20 14:05:00,203.107,203.145,203.107,203.145,42600000.0
2006-01-20 14:06:00,203.131,203.154,203.131,203.143,56300000.0
2006-01-20 14:07:00,203.134,203.134,203.1,203.1,68699999.0
2006-01-20 14:08:00,203.099,203.122,203.099,203.122,69700000.0
2006-01-20 14:09:00,203.112,203.136,203.112,203.125,31100000.0
2006-01-20 14:10:00,203.141,203.166,203.141,203.153,19500000.0
2006-01-20 14:11:00,203.152,203.168,203.151,203.151,43400000.0
2006-01-20 14:12:00,203.147,203.157,203.11,203.11,37500000.0
2006-01-20 14:13:00,203.094,203.114,203.085,203.085,69399999.0
2006-01-20 14:14:00,203.081,203.09,203.072,203.09,84300001.0
2006-01-20 14:15:00,203.099,203.099,203.066,203.07,34700000.0
2006-01-20 14:16:00,203.097,203.108,203.088,203.107,57000000.0
2006-01-20 14:17:00,203.106,203.122,203.106,203.122,14900000.0
2006-01-20 14:18:00,203.121,203.136,203.12,203.128,18100000.0
2006-01-20 14:19:00,203.125,203.125,203.103,203.12,49200000.0
2006-01-20 14:20:00,203.116,203.127,203.114,203.114,81300000.0
2006-01-20 14:21:00,203.106,203.121,203.097,203.101,54300000.0
2006-01-20 14:22:00,203.087,203.092,203.077,203.081,63200000.0
2006-01-20 14:23:00,203.082,203.084,203.07,203.072,29200000.0
2006-01-20 14:24:00,203.063,203.082,203.056,203.056,23900000.0
2006-01-20 14:25:00,203.066,203.093,203.066,203.091,38500001.0
2006-01-20 14:26:00,203.093,203.106,203.086,203.086,39000000.0
2006-01-20 14:27:00,203.088,203.115,203.088,203.113,51800000.0
2006-01-20 14:28:00,203.096,203.096,203.083,203.095,30199999.0
2006-01-20 14:29:00,203.095,203.1,203.09,203.1,35400000.0
2006-01-20 14:30:00,203.078,203.082,203.055,203.068,64400001.0
2006-01-20 14:31:00,203.057,203.086,203.055,203.086,35600000.0
2006-01-20 14:32:00,203.084,203.094,203.071,203.094,22100000.0
2006-01-20 14:33:00,203.109,203.114,203.088,203.09,50300000.0
2006-01-20 14:34:00,203.095,203.095,203.067,203.067,22000000.0
2006-01-20 14:35:00,203.077,203.089,203.068,203.068,32400000.0
2006-01-20 14:36:00,203.074,203.095,203.062,203.095,29500000.0
2006-01-20 14:37:00,203.1,203.105,203.09,203.09,83300000.0
2006-01-20 14:38:00,203.095,203.105,203.095,203.105,56000000.0
2006-01-20 14:39:00,203.1,203.11,203.097,203.097,28000000.0
2006-01-20 14:40:00,203.08,203.08,203.021,203.025,13300000.0
2006-01-20 14:41:00,203.038,203.061,203.027,203.053,41899999.0
2006-01-20 14:42:00,203.056,203.058,203.035,203.035,99300001.0
2006-01-20 14:43:00,203.027,203.037,203.0,203.0,31900000.0
2006-01-20 14:44:00,202.996,202.996,202.974,202.974,23399999.0
2006-01-20 14:45:00,202.966,202.987,202.966,202.967,50699999.0
2006-01-20 14:46:00,202.958,202.962,202.95,202.95,30300000.0
2006-01-20 14:47:00,202.951,202.972,202.934,202.967,26300000.0
2006-01-20 14:48:00,202.966,202.972,202.956,202.963,14100000.0
2006-01-20 14:49:00,202.958,202.961,202.932,202.932,22300000.0
2006-01-20 14:50:00,202.914,202.934,202.912,202.92,43900000.0
2006-01-20 14:51:00,202.913,202.918,202.903,202.914,68000000.0
2006-01-20 14:52:00,202.922,202.923,202.905,202.908,52600000.0
2006-01-20 14:53:00,202.891,202.9,202.879,202.879,69600001.0
2006-01-20 14:54:00,202.867,202.895,202.86,202.86,103799999.0
2006-01-20 14:55:00,202.846,202.867,202.82,202.859,41900000.0
2006-01-20 14:56:00,202.879,202.884,202.861,202.87,52500000.0
2006-01-20 14:57:00,202.873,202.888,202.858,202.88,66099999.0
2006-01-20 14:58:00,202.883,202.883,202.864,202.875,52300000.0
2006-01-20 14:59:00,202.87,202.892,202.868,202.874,74799999.0
2006-01-20 15:00:00,202.881,202.883,202.863,202.863,80800001.0
2006-01-20 15:01:00,202.871,202.885,202.856,202.856,21800000.0
2006-01-20 15:02:00,202.867,202.879,202.844,202.859,29800000.0
2006-01-20 15:03:00,202.867,202.892,202.867,202.883,94800002.0
2006-01-20 15:04:00,202.895,202.912,202.895,202.912,45500000.0
2006-01-20 15:05:00,202.907,202.919,202.907,202.907,45500000.0
2006-01-20 15:06:00,202.913,202.92,202.886,202.886,37200000.0
2006-01-20 15:07:00,202.9,202.924,202.894,202.904,56800000.0
2006-01-20 15:08:00,202.906,202.906,202.894,202.899,18000000.0
2006-01-20 15:09:00,202.893,202.899,202.89,202.899,22400000.0
2006-01-20 15:10:00,202.892,202.901,202.873,202.9,72300001.0
2006-01-20 15:11:00,202.898,202.925,202.898,202.925,49200000.0
2006-01-20 15:12:00,202.92,202.925,202.919,202.923,29600000.0
2006-01-20 15:13:00,202.912,202.94,202.912,202.918,90499998.0
2006-01-20 15:14:00,202.927,203.002,202.927,203.002,32000000.0
2006-01-20 15:15:00,202.997,203.034,202.997,203.029,35200000.0
2006-01-20 15:16:00,203.039,203.056,203.032,203.039,35200000.0
2006-01-20 15:17:00,203.03,203.03,203.0,203.004,37700000.0
2006-01-20 15:18:00,203.022,203.075,203.022,203.069,31800000.0
2006-01-20 15:19:00,203.081,203.114,203.06,203.114,39000000.0
2006-01-20 15:20:00,203.134,203.182,203.134,203.182,50400000.0
2006-01-20 15:21:00,203.168,203.208,203.167,203.199,51400000.0
2006-01-20 15:22:00,203.197,203.241,203.197,203.227,45200000.0
2006-01-20 15:23:00,203.216,203.225,203.188,203.188,38600000.0
2006-01-20 15:24:00,203.18,203.199,203.155,203.199,44100001.0
2006-01-20 15:25:00,203.201,203.201,203.171,203.178,62400001.0
2006-01-20 15:26:00,203.181,203.184,203.132,203.132,59100000.0
2006-01-20 15:27:00,203.119,203.134,203.112,203.117,50500000.0
2006-01-20 15:28:00,203.112,203.116,203.093,203.097,67500000.0
2006-01-20 15:29:00,203.08,203.086,203.063,203.08,41400000.0
2006-01-20 15:30:00,203.079,203.095,203.067,203.07,57600000.0
2006-01-20 15:31:00,203.065,203.088,203.06,203.06,81300000.0
2006-01-20 15:32:00,203.045,203.053,203.03,203.053,28300000.0
2006-01-20 15:33:00,203.03,203.041,203.014,203.014,46100001.0
2006-01-20 15:34:00,203.001,203.041,203.001,203.033,26900000.0
2006-01-20 15:35:00,203.037,203.057,203.037,203.054,60599998.0
2006-01-20 15:36:00,203.066,203.066,203.016,203.025,22300000.0
2006-01-20 15:37:00,203.015,203.04,203.007,203.04,57800000.0
2006-01-20 15:38:00,203.045,203.048,203.03,203.042,78099999.0
2006-01-20 15:39:00,203.05,203.07,203.05,203.052,32199999.0
2006-01-20 15:40:00,203.044,203.066,203.029,203.03,34000000.0
2006-01-20 15:41:00,203.02,203.02,202.957,202.963,33899999.0
2006-01-20 15:42:00,202.962,202.963,202.947,202.947,24400000.0
2006-01-20 15:43:00,202.972,203.002,202.967,203.002,70400000.0
2006-01-20 15:44:00,203.017,203.023,202.962,202.962,32900000.0
2006-01-20 15:45:00,202.928,202.928,202.886,202.886,38200000.0
2006-01-20 15:46:00,202.87,202.87,202.833,202.837,33500000.0
2006-01-20 15:47:00,202.811,202.835,202.791,202.835,54300000.0
2006-01-20 15:48:00,202.834,202.834,202.803,202.812,50200001.0
2006-01-20 15:49:00,202.823,202.847,202.818,202.847,91500002.0
2006-01-20 15:50:00,202.844,202.844,202.809,202.821,13300000.0
2006-01-20 15:51:00,202.826,202.84,202.82,202.835,69699999.0
2006-01-20 15:52:00,202.837,202.863,202.832,202.832,49100000.0
2006-01-20 15:53:00,202.862,202.906,202.862,202.896,24700000.0
2006-01-20 15:54:00,202.897,202.914,202.867,202.914,52400001.0
2006-01-20 15:55:00,202.933,202.948,202.921,202.926,35000000.0
2006-01-20 15:56:00,202.921,202.932,202.905,202.926,34100000.0
2006-01-20 15:57:00,202.92,202.981,202.92,202.95,49800000.0
2006-01-20 15:58:00,202.956,202.974,202.956,202.956,34600000.0
2006-01-20 15:59:00,202.962,202.97,202.927,202.946,86799999.0
2006-01-20 16:00:00,202.981,203.011,202.97,203.008,75600000.0
2006-01-20 16:01:00,202.988,203.001,202.952,202.962,15400000.0
2006-01-20 16:02:00,202.919,202.923,202.893,202.893,92300000.0
2006-01-20 16:03:00,202.901,202.915,202.865,202.915,76499999.0
2006-01-20 16:04:00,202.89,202.89,202.8,202.807,48200000.0
2006-01-20 16:05:00,202.83,202.839,202.819,202.821,32700000.0
2006-01-20 16:06:00,202.848,202.915,202.848,202.905,41800000.0
2006-01-20 16:07:00,202.924,202.955,202.916,202.953,66900000.0
2006-01-20 16:08:00,202.976,202.98,202.962,202.969,87100001.0
2006-01-20 16:09:00,202.962,202.981,202.935,202.935,44499999.0
2006-01-20 16:10:00,202.913,202.922,202.902,202.92,36600000.0
2006-01-20 16:11:00,202.917,203.013,202.907,203.013,63899999.0
2006-01-20 16:12:00,203.029,203.029,202.995,202.995,53100000.0
2006-01-20 16:13:00,202.984,202.994,202.962,202.994,40100000.0
2006-01-20 16:14:00,203.012,203.042,202.998,203.036,55000001.0
2006-01-20 16:15:00,203.053,203.093,203.044,203.093,16400000.0
2006-01-20 16:16:00,203.093,203.235,203.093,203.235,90800000.0
2006-01-20 16:17:00,203.213,203.213,203.151,203.176,52000000.0
2006-01-20 16:18:00,203.156,203.156,203.106,203.114,45800001.0
2006-01-20 16:19:00,203.115,203.17,203.108,203.168,66600000.0
2006-01-20 16:20:00,203.176,203.18,203.146,203.152,46799999.0
2006-01-20 16:21:00,203.17,203.176,203.067,203.067,50400000.0
2006-01-20 16:22:00,203.087,203.106,203.065,203.086,72000000.0
2006-01-20 16:23:00,203.093,203.117,203.09,203.115,67200000.0
2006-01-20 16:24:00,203.118,203.125,203.094,203.094,66400000.0
2006-01-20 16:25:00,203.133,203.155,203.116,203.133,65600000.0
2006-01-20 16:26:00,203.126,203.146,203.12,203.145,37000000.0
2006-01-20 16:27:00,203.145,203.173,203.145,203.157,15800000.0
2006-01-20 16:28:00,203.139,203.158,203.131,203.158,41300000.0
2006-01-20 16:29:00,203.169,203.178,203.144,203.144,69500001.0
2006-01-20 16:30:00,203.118,203.152,203.115,203.132,44900000.0
2006-01-20 16:31:00,203.134,203.151,203.127,203.151,48400000.0
2006-01-20 16:32:00,203.169,203.172,203.16,203.16,74800001.0
2006-01-20 16:33:00,203.164,203.197,203.164,203.192,21200000.0
2006-01-20 16:34:00,203.189,203.229,203.189,203.229,20700000.0
2006-01-20 16:35:00,203.199,203.204,203.184,203.184,53500001.0
2006-01-20 16:36:00,203.188,203.2,203.162,203.162,23400000.0
2006-01-20 16:37:00,203.142,203.162,203.118,203.144,62800000.0
2006-01-20 16:38:00,203.141,203.153,203.132,203.132,66200001.0
2006-01-20 16:39:00,203.141,203.155,203.133,203.138,38100000.0
2006-01-20 16:40:00,203.145,203.167,203.145,203.156,62200000.0
2006-01-20 16:41:00,203.168,203.196,203.156,203.181,65300000.0
2006-01-20 16:42:00,203.202,203.214,203.179,203.191,30400000.0
2006-01-20 16:43:00,203.181,203.203,203.164,203.19,38300000.0
2006-01-20 16:44:00,203.189,203.199,203.158,203.166,61400000.0
2006-01-20 16:45:00,203.16,203.194,203.16,203.194,67699999.0
2006-01-20 16:46:00,203.183,203.223,203.183,203.193,45600001.0
2006-01-20 16:47:00,203.207,203.214,203.175,203.205,31300000.0
2006-01-20 16:48:00,203.198,203.293,203.198,203.275,42700000.0
2006-01-20 16:49:00,203.273,203.292,203.231,203.231,63900000.0
2006-01-20 16:50:00,203.254,203.325,203.254,203.296,49400001.0
2006-01-20 16:51:00,203.291,203.31,203.272,203.272,101000001.0
2006-01-20 16:52:00,203.244,203.244,203.217,203.233,36400000.0
2006-01-20 16:53:00,203.211,203.216,203.164,203.168,52000000.0
2006-01-20 16:54:00,203.156,203.198,203.156,203.182,67800001.0
2006-01-20 16:55:00,203.162,203.162,203.133,203.148,58100000.0
2006-01-20 16:56:00,203.162,203.186,203.14,203.186,65100000.0
2006-01-20 16:57:00,203.192,203.223,203.184,203.208,27200000.0
2006-01-20 16:58:00,203.242,203.26,203.225,203.255,29900000.0
2006-01-20 16:59:00,203.274,203.314,203.262,203.314,59000000.0
2006-01-20 17:00:00,203.286,203.286,203.215,203.219,30100000.0
2006-01-20 17:01:00,203.223,203.26,203.214,203.246,52600000.0
2006-01-20 17:02:00,203.25,203.272,203.246,203.272,31000000.0
2006-01-20 17:03:00,203.244,203.266,203.217,203.217,78200000.0
2006-01-20 17:04:00,203.23,203.23,203.2,203.22,46700000.0
2006-01-20 17:05:00,203.235,203.257,203.227,203.227,35900000.0
2006-01-20 17:06:00,203.251,203.282,203.231,203.282,66899999.0
2006-01-20 17:07:00,203.282,203.295,203.256,203.295,52499999.0
2006-01-20 17:08:00,203.284,203.297,203.249,203.297,41199999.0
2006-01-20 17:09:00,203.29,203.303,203.29,203.303,65400000.0
2006-01-20 17:10:00,203.314,203.356,203.314,203.34,31500000.0
2006-01-20 17:11:00,203.341,203.373,203.34,203.373,43600000.0
2006-01-20 17:12:00,203.397,203.421,203.397,203.409,23400000.0
2006-01-20 17:13:00,203.43,203.455,203.421,203.427,63799999.0
2006-01-20 17:14:00,203.414,203.414,203.38,203.38,27100000.0
2006-01-20 17:15:00,203.375,203.389,203.352,203.389,31200000.0
2006-01-20 17:16:00,203.395,203.395,203.357,203.357,41699999.0
2006-01-20 17:17:00,203.348,203.379,203.348,203.353,73200000.0
2006-01-20 17:18:00,203.359,203.369,203.35,203.35,28800000.0
2006-01-20 17:19:00,203.368,203.368,203.325,203.325,69600000.0
2006-01-20 17:20:00,203.321,203.345,203.321,203.324,80000000.0
2006-01-20 17:21:00,203.325,203.348,203.321,203.348,28100000.0
2006-01-20 17:22:00,203.351,203.367,203.323,203.323,35900000.0
2006-01-20 17:23:00,203.326,203.326,203.285,203.298,36100000.0
2006-01-20 17:24:00,203.29,203.298,203.255,203.259,29600000.0
2006-01-20 17:25:00,203.244,203.307,203.244,203.293,52700000.0
2006-01-20 17:26:00,203.301,203.319,203.301,203.303,61700000.0
2006-01-20 17:27:00,203.298,203.312,203.293,203.308,42500000.0
2006-01-20 17:28:00,203.312,203.319,203.293,203.299,49500000.0
2006-01-20 17:29:00,203.31,203.31,203.284,203.298,34300000.0
2006-01-20 17:30:00,203.292,203.307,203.251,203.253,79600000.0
2006-01-20 17:31:00,203.238,203.293,203.238,203.293,55400001.0
2006-01-20 17:32:00,203.284,203.296,203.263,203.296,30000000.0
2006-01-20 17:33:00,203.287,203.287,203.209,203.22,42700000.0
2006-01-20 17:34:00,203.218,203.231,203.217,203.231,29200000.0
2006-01-20 17:35:00,203.222,203.245,203.208,203.245,56000001.0
2006-01-20 17:36:00,203.25,203.25,203.216,203.233,87700001.0
2006-01-20 17:37:00,203.209,203.233,203.209,203.22,31400000.0
2006-01-20 17:38:00,203.212,203.24,203.196,203.24,26700000.0
2006-01-20 17:39:00,203.246,203.25,203.218,203.25,66999999.0
2006-01-20 17:40:00,203.259,203.274,203.259,203.262,35100000.0
2006-01-20 17:41:00,203.271,203.333,203.268,203.333,54200000.0
2006-01-20 17:42:00,203.361,203.396,203.356,203.396,28100000.0
2006-01-20 17:43:00,203.424,203.474,203.424,203.442,44700000.0
2006-01-20 17:44:00,203.431,203.458,203.431,203.451,27800000.0
2006-01-20 17:45:00,203.453,203.546,203.444,203.532,61800000.0
2006-01-20 17:46:00,203.539,203.596,203.533,203.569,71600000.0
2006-01-20 17:47:00,203.588,203.588,203.549,203.567,28800000.0
2006-01-20 17:48:00,203.574,203.574,203.541,203.541,32400000.0
2006-01-20 17:49:00,203.553,203.572,203.53,203.561,49300000.0
2006-01-20 17:50:00,203.56,203.577,203.543,203.557,34600000.0
2006-01-20 17:51:00,203.567,203.567,203.535,203.535,31500000.0
2006-01-20 17:52:00,203.51,203.51,203.39,203.409,16400000.0
2006-01-20 17:53:00,203.401,203.403,203.381,203.382,48500000.0
2006-01-20 17:54:00,203.352,203.386,203.351,203.364,22900000.0
2006-01-20 17:55:00,203.371,203.395,203.344,203.344,31800000.0
2006-01-20 17:56:00,203.316,203.326,203.297,203.307,72900001.0
2006-01-20 17:57:00,203.301,203.301,203.244,203.244,23100000.0
2006-01-20 17:58:00,203.244,203.257,203.223,203.245,50200000.0
2006-01-20 17:59:00,203.243,203.279,203.228,203.228,67799999.0
2006-01-20 18:00:00,203.237,203.36,203.225,203.347,59700000.0
2006-01-20 18:01:00,203.37,203.383,203.342,203.342,489599999.0
2006-01-20 18:02:00,203.354,203.496,203.354,203.496,747600002.0
2006-01-20 18:03:00,203.498,203.498,203.43,203.465,612799999.0
2006-01-20 18:04:00,203.472,203.501,203.45,203.49,532699998.0
2006-01-20 18:05:00,203.507,203.593,203.507,203.557,702399999.0
2006-01-20 18:06:00,203.53,203.53,203.439,203.443,582700001.0
2006-01-20 18:07:00,203.421,203.427,203.387,203.406,816500000.0
2006-01-20 18:08:00,203.401,203.415,203.355,203.389,638599999.0
2006-01-20 18:09:00,203.386,203.408,203.37,203.376,458199998.0
2006-01-20 18:10:00,203.377,203.435,203.37,203.433,667700002.0
2006-01-20 18:11:00,203.445,203.496,203.442,203.496,348700001.0
2006-01-20 18:12:00,203.502,203.511,203.465,203.484,294000001.0
2006-01-20 18:13:00,203.476,203.479,203.415,203.438,508199999.0
2006-01-20 18:14:00,203.454,203.513,203.441,203.513,615800003.0
2006-01-20 18:15:00,203.526,203.548,203.504,203.535,800400000.0
2006-01-20 18:16:00,203.532,203.555,203.505,203.526,663800000.0
2006-01-20 18:17:00,203.539,203.574,203.539,203.553,199900000.0
2006-01-20 18:18:00,203.546,203.564,203.528,203.528,351100000.0
2006-01-20 18:19:00,203.513,203.554,203.513,203.547,451199996.0
2006-01-20 18:20:00,203.539,203.548,203.492,203.535,502600000.0
2006-01-20 18:21:00,203.537,203.554,203.523,203.54,638199998.0
2006-01-20 18:22:00,203.529,203.541,203.507,203.528,474800000.0
2006-01-20 18:23:00,203.53,203.571,203.521,203.567,671599999.0
2006-01-20 18:24:00,203.557,203.573,203.541,203.548,572500000.0
2006-01-20 18:25:00,203.555,203.569,203.545,203.557,518799999.0
2006-01-20 18:26:00,203.566,203.61,203.564,203.564,375100000.0
2006-01-20 18:27:00,203.568,203.626,203.568,203.603,434800002.0
2006-01-20 18:28:00,203.612,203.625,203.596,203.605,459699999.0
2006-01-20 18:29:00,203.606,203.616,203.569,203.612,571600001.0
2006-01-20 18:30:00,203.623,203.638,203.608,203.622,278700000.0
2006-01-20 18:31:00,203.622,203.625,203.594,203.61,290100001.0
2006-01-20 18:32:00,203.611,203.629,203.605,203.62,449999996.0
2006-01-20 18:33:00,203.634,203.727,203.634,203.717,410399999.0
2006-01-20 18:34:00,203.726,203.735,203.685,203.715,526100000.0
2006-01-20 18:35:00,203.71,203.749,203.707,203.729,415899999.0
2006-01-20 18:36:00,203.732,203.759,203.721,203.742,329199998.0
2006-01-20 18:37:00,203.744,203.747,203.7,203.7,172200000.0
2006-01-20 18:38:00,203.711,203.726,203.687,203.687,148100000.0
2006-01-20 18:39:00,203.685,203.747,203.676,203.738,84900000.0
2006-01-20 18:40:00,203.724,203.744,203.72,203.74,295400003.0
2006-01-20 18:41:00,203.733,203.754,203.724,203.74,319399997.0
2006-01-20 18:42:00,203.739,203.739,203.708,203.708,240000000.0
2006-01-20 18:43:00,203.7,203.74,203.697,203.718,173800001.0
2006-01-20 18:44:00,203.737,203.768,203.732,203.746,317199999.0
2006-01-20 18:45:00,203.749,203.749,203.714,203.724,209600001.0
2006-01-20 18:46:00,203.717,203.77,203.717,203.76,173200000.0
2006-01-20 18:47:00,203.759,203.77,203.745,203.745,106100001.0
2006-01-20 18:48:00,203.752,203.757,203.734,203.75,145300001.0
2006-01-20 18:49:00,203.75,203.777,203.75,203.76,222600000.0
2006-01-20 18:50:00,203.759,203.759,203.734,203.75,254200001.0
2006-01-20 18:51:00,203.748,203.776,203.739,203.752,216000000.0
2006-01-20 18:52:00,203.763,203.787,203.76,203.764,281399998.0
2006-01-20 18:53:00,203.755,203.758,203.714,203.747,193000000.0
2006-01-20 18:54:00,203.756,203.773,203.732,203.773,265200002.0
2006-01-20 18:55:00,203.795,203.825,203.785,203.806,234600000.0
2006-01-20 18:56:00,203.822,203.822,203.757,203.757,67700000.0
2006-01-20 18:57:00,203.755,203.779,203.745,203.753,184000000.0
2006-01-20 18:58:00,203.746,203.755,203.72,203.735,336099999.0
2006-01-20 18:59:00,203.733,203.791,203.73,203.775,268400002.0
2006-01-20 19:00:00,203.767,203.801,203.765,203.801,116800000.0
2006-01-20 19:01:00,203.817,203.849,203.802,203.822,85200000.0
2006-01-20 19:02:00,203.821,203.837,203.814,203.83,171499999.0
2006-01-20 19:03:00,203.829,203.829,203.759,203.759,306099999.0
2006-01-20 19:04:00,203.744,203.772,203.705,203.712,216200000.0
2006-01-20 19:05:00,203.715,203.73,203.712,203.714,154600001.0
2006-01-20 19:06:00,203.698,203.711,203.58,203.588,416900002.0
2006-01-20 19:07:00,203.592,203.614,203.583,203.612,330400000.0
2006-01-20 19:08:00,203.623,203.693,203.623,203.665,396600003.0
2006-01-20 19:09:00,203.663,203.702,203.663,203.702,116300000.0
2006-01-20 19:10:00,203.715,203.738,203.705,203.736,97800000.0
2006-01-20 19:11:00,203.746,203.751,203.72,203.72,42800000.0
2006-01-20 19:12:00,203.719,203.762,203.712,203.747,74000000.0
2006-01-20 19:13:00,203.748,203.76,203.719,203.722,180100000.0
2006-01-20 19:14:00,203.718,203.721,203.702,203.717,231799999.0
2006-01-20 19:15:00,203.714,203.714,203.635,203.645,248300000.0
2006-01-20 19:16:00,203.641,203.641,203.626,203.626,38200000.0
2006-01-20 19:17:00,203.64,203.653,203.625,203.651,128700001.0
2006-01-20 19:18:00,203.655,203.676,203.652,203.667,188000000.0
2006-01-20 19:19:00,203.67,203.673,203.65,203.653,224000000.0
2006-01-20 19:20:00,203.659,203.687,203.659,203.677,128700000.0
2006-01-20 19:21:00,203.679,203.692,203.664,203.674,172100001.0
2006-01-20 19:22:00,203.665,203.68,203.642,203.642,112299999.0
2006-01-20 19:23:00,203.642,203.675,203.641,203.66,386899998.0
2006-01-20 19:24:00,203.662,203.666,203.624,203.644,100600000.0
2006-01-20 19:25:00,203.63,203.63,203.597,203.617,221000001.0
2006-01-20 19:26:00,203.608,203.621,203.595,203.596,500400002.0
2006-01-20 19:27:00,203.578,203.61,203.578,203.593,246000000.0
2006-01-20 19:28:00,203.592,203.602,203.569,203.602,227200001.0
2006-01-20 19:29:00,203.6,203.6,203.559,203.559,76900000.0
2006-01-20 19:30:00,203.543,203.543,203.468,203.468,256400000.0
2006-01-20 19:31:00,203.462,203.514,203.462,203.514,161400003.0
2006-01-20 19:32:00,203.516,203.542,203.511,203.542,434499998.0
2006-01-20 19:33:00,203.552,203.559,203.537,203.537,159600000.0
2006-01-20 19:34:00,203.538,203.552,203.533,203.54,276099999.0
2006-01-20 19:35:00,203.533,203.555,203.529,203.533,223100000.0
2006-01-20 19:36:00,203.534,203.544,203.518,203.521,223699999.0
2006-01-20 19:37:00,203.531,203.543,203.52,203.543,83900000.0
2006-01-20 19:38:00,203.561,203.602,203.561,203.595,160799998.0
2006-01-20 19:39:00,203.605,203.623,203.602,203.606,218500000.0
2006-01-20 19:40:00,203.602,203.602,203.565,203.57,213399999.0
2006-01-20 19:41:00,203.574,203.574,203.541,203.548,382399999.0
2006-01-20 19:42:00,203.558,203.588,203.544,203.588,208800000.0
2006-01-20 19:43:00,203.607,203.612,203.604,203.61,55800000.0
2006-01-20 19:44:00,203.615,203.64,203.614,203.616,221400002.0
2006-01-20 19:45:00,203.62,203.644,203.613,203.642,102300000.0
2006-01-20 19:46:00,203.647,203.647,203.606,203.615,158100001.0
2006-01-20 19:47:00,203.605,203.605,203.578,203.592,57200000.0
2006-01-20 19:48:00,203.58,203.605,203.58,203.598,213200001.0
2006-01-20 19:49:00,203.592,203.607,203.588,203.599,141000000.0
2006-01-20 19:50:00,203.6,203.618,203.591,203.599,228300000.0
2006-01-20 19:51:00,203.597,203.638,203.597,203.634,136900001.0
2006-01-20 19:52:00,203.648,203.648,203.62,203.623,143899999.0
2006-01-20 19:53:00,203.622,203.622,203.605,203.617,168700001.0
2006-01-20 19:54:00,203.622,203.645,203.622,203.645,164499999.0
2006-01-20 19:55:00,203.643,203.643,203.62,203.629,62500000.0
2006-01-20 19:56:00,203.631,203.64,203.618,203.619,112500000.0
2006-01-20 19:57:00,203.605,203.606,203.59,203.6,162799999.0
2006-01-20 19:58:00,203.598,203.61,203.584,203.584,333199998.0
2006-01-20 19:59:00,203.586,203.595,203.558,203.565,289900000.0
2006-01-20 20:00:00,203.569,203.579,203.563,203.563,91200000.0
2006-01-20 20:01:00,203.559,203.581,203.556,203.575,117000000.0
2006-01-20 20:02:00,203.578,203.585,203.573,203.579,155800000.0
2006-01-20 20:03:00,203.57,203.588,203.559,203.561,142399998.0
2006-01-20 20:04:00,203.567,203.608,203.567,203.605,145100001.0
2006-01-20 20:05:00,203.619,203.666,203.619,203.662,94300001.0
2006-01-20 20:06:00,203.664,203.664,203.64,203.64,176500000.0
2006-01-20 20:07:00,203.641,203.641,203.584,203.586,128800000.0
2006-01-20 20:08:00,203.583,203.588,203.56,203.567,186100001.0
2006-01-20 20:09:00,203.573,203.582,203.554,203.58,95600000.0
2006-01-20 20:10:00,203.588,203.608,203.585,203.608,165100000.0
2006-01-20 20:11:00,203.61,203.615,203.588,203.6,260099999.0
2006-01-20 20:12:00,203.6,203.633,203.595,203.603,509900002.0
2006-01-20 20:13:00,203.607,203.624,203.6,203.607,158900002.0
2006-01-20 20:14:00,203.612,203.661,203.612,203.656,148800000.0
2006-01-20 20:15:00,203.67,203.69,203.665,203.665,312400002.0
2006-01-20 20:16:00,203.668,203.7,203.667,203.689,184399999.0
2006-01-20 20:17:00,203.703,203.718,203.699,203.699,50800000.0
2006-01-20 20:18:00,203.7,203.72,203.679,203.714,117800000.0
2006-01-20 20:19:00,203.714,203.715,203.692,203.705,128699999.0
2006-01-20 20:20:00,203.694,203.72,203.673,203.71,302600001.0
2006-01-20 20:21:00,203.711,203.713,203.684,203.684,152100001.0
2006-01-20 20:22:00,203.685,203.694,203.669,203.678,239800000.0
2006-01-20 20:23:00,203.679,203.714,203.677,203.708,216100000.0
2006-01-20 20:24:00,203.715,203.77,203.688,203.688,211999999.0
2006-01-20 20:25:00,203.68,203.695,203.667,203.667,307099997.0
2006-01-20 20:26:00,203.67,203.686,203.664,203.684,332499999.0
2006-01-20 20:27:00,203.68,203.696,203.663,203.696,269000001.0
2006-01-20 20:28:00,203.695,203.704,203.666,203.668,448300002.0
2006-01-20 20:29:00,203.685,203.728,203.682,203.709,385500003.0
2006-01-20 20:30:00,203.723,203.743,203.722,203.74,454100001.0
2006-01-20 20:31:00,203.748,203.771,203.747,203.768,364500000.0
2006-01-20 20:32:00,203.774,203.788,203.76,203.78,545099999.0
2006-01-20 20:33:00,203.779,203.796,203.759,203.77,218300000.0
2006-01-20 20:34:00,203.755,203.771,203.745,203.771,149200000.0
2006-01-20 20:35:00,203.77,203.788,203.77,203.783,127000000.0
2006-01-20 20:36:00,203.788,203.812,203.785,203.812,178400002.0
2006-01-20 20:37:00,203.811,203.842,203.811,203.842,99500000.0
2006-01-20 20:38:00,203.859,203.997,203.859,203.997,297600002.0
2006-01-20 20:39:00,204.01,204.011,203.945,203.982,218000001.0
2006-01-20 20:40:00,203.985,203.994,203.951,203.994,323199999.0
2006-01-20 20:41:00,203.998,204.005,203.979,204.005,199700001.0
2006-01-20 20:42:00,204.009,204.04,204.007,204.031,206700002.0
2006-01-20 20:43:00,204.032,204.036,204.017,204.026,276400000.0
2006-01-20 20:44:00,204.036,204.055,204.028,204.052,394600000.0
2006-01-20 20:45:00,204.052,204.052,204.014,204.037,233300001.0
2006-01-20 20:46:00,204.042,204.042,204.015,204.02,181400000.0
2006-01-20 20:47:00,204.014,204.019,203.995,204.001,223599999.0
2006-01-20 20:48:00,204.001,204.023,203.951,203.969,251199998.0
2006-01-20 20:49:00,203.981,204.003,203.97,203.98,152400000.0
2006-01-20 20:50:00,203.971,203.994,203.958,203.97,377399999.0
2006-01-20 20:51:00,203.955,203.955,203.89,203.912,99500000.0
2006-01-20 20:52:00,203.917,203.95,203.892,203.947,104100001.0
2006-01-20 20:53:00,203.947,203.962,203.93,203.932,204400000.0
2006-01-20 20:54:00,203.934,203.94,203.901,203.926,121900001.0
2006-01-20 20:55:00,203.92,203.936,203.901,203.918,316800002.0
2006-01-20 20:56:00,203.935,203.961,203.923,203.933,241900000.0
2006-01-20 20:57:00,203.93,203.951,203.913,203.927,327400003.0
2006-01-20 20:58:00,203.933,203.938,203.906,203.907,328799999.0
2006-01-20 20:59:00,203.909,203.943,203.893,203.933,567499999.0
2006-01-20 21:00:00,203.933,203.933,203.87,203.874,476800002.0
2006-01-20 21:01:00,203.868,203.894,203.836,203.875,446299999.0
2006-01-20 21:02:00,203.872,203.882,203.848,203.875,231099997.0
2006-01-20 21:03:00,203.874,203.951,203.874,203.915,290700004.0
2006-01-20 21:04:00,203.928,203.928,203.876,203.88,101599999.0
2006-01-20 21:05:00,203.873,203.934,203.862,203.918,93900000.0
2006-01-20 21:06:00,203.932,204.005,203.932,204.0,157000000.0
2006-01-20 21:07:00,204.02,204.021,203.992,203.993,255699997.0
2006-01-20 21:08:00,203.98,203.984,203.94,203.95,148400000.0
2006-01-20 21:09:00,203.95,203.961,203.929,203.953,84199999.0
2006-01-20 21:10:00,203.977,204.021,203.977,204.018,74100000.0
2006-01-20 21:11:00,204.019,204.03,204.012,204.03,114099999.0
2006-01-20 21:12:00,204.036,204.047,204.024,204.038,76600000.0
2006-01-20 21:13:00,204.018,204.018,203.971,203.992,176600000.0
2006-01-20 21:14:00,203.985,203.985,203.915,203.932,310900000.0
2006-01-20 21:15:00,203.923,203.936,203.903,203.906,322099999.0
2006-01-20 21:16:00,203.897,203.919,203.883,203.9,65800000.0
2006-01-20 21:17:00,203.905,203.936,203.898,203.931,226899999.0
2006-01-20 21:18:00,203.947,203.998,203.947,203.982,162900001.0
2006-01-20 21:19:00,203.993,204.014,203.963,204.01,189500000.0
2006-01-20 21:20:00,204.008,204.008,203.939,203.942,322799999.0
2006-01-20 21:21:00,203.938,203.959,203.936,203.958,257999999.0
2006-01-20 21:22:00,203.962,204.0,203.958,203.958,228900001.0
2006-01-20 21:23:00,203.968,204.085,203.968,204.085,152299998.0
2006-01-20 21:24:00,204.1,204.111,204.085,204.085,156400000.0
2006-01-20 21:25:00,204.077,204.087,204.052,204.059,315100002.0
2006-01-20 21:26:00,204.054,204.082,204.054,204.06,115699999.0
2006-01-20 21:27:00,204.065,204.07,204.012,204.012,158200002.0
2006-01-20 21:28:00,204.016,204.033,204.015,204.018,96400000.0
2006-01-20 21:29:00,204.018,204.024,204.008,204.012,56400000.0
2006-01-20 21:30:00,204.011,204.028,203.994,204.023,91700000.0
2006-01-20 21:31:00,204.005,204.045,204.005,204.045,52000000.0
2006-01-20 21:32:00,204.048,204.057,204.04,204.057,84800000.0
2006-01-20 21:33:00,204.06,204.077,204.052,204.06,147300000.0
2006-01-20 21:34:00,204.068,204.072,204.063,204.07,85999999.0
2006-01-20 21:35:00,204.061,204.065,204.056,204.058,35600000.0
2006-01-20 21:36:00,204.06,204.06,204.043,204.055,97999999.0
2006-01-20 21:37:00,204.063,204.093,204.062,204.093,115100001.0
2006-01-20 21:38:00,204.095,204.105,204.089,204.095,65600000.0
2006-01-20 21:39:00,204.105,204.116,204.105,204.116,38100000.0
2006-01-20 21:40:00,204.119,204.13,204.114,204.114,36600000.0
2006-01-20 21:41:00,204.11,204.128,204.11,204.112,46900000.0
2006-01-20 21:42:00,204.118,204.132,204.114,204.132,150000000.0
2006-01-20 21:43:00,204.131,204.131,204.1,204.119,79499999.0
2006-01-20 21:44:00,204.121,204.137,204.096,204.118,228299998.0
2006-01-20 21:45:00,204.124,204.128,204.088,204.099,70600001.0
2006-01-20 21:46:00,204.098,204.11,204.087,204.11,100900000.0
2006-01-20 21:47:00,204.115,204.115,204.073,204.073,63600000.0
2006-01-20 21:48:00,204.078,204.118,204.078,204.117,160800001.0
2006-01-20 21:49:00,204.1,204.126,204.094,204.099,77300000.0
2006-01-20 21:50:00,204.123,204.138,204.102,204.102,65900000.0
2006-01-20 21:51:00,204.09,204.121,204.079,204.106,125700001.0
2006-01-20 21:52:00,204.1,204.1,204.042,204.059,67500000.0
2006-01-20 21:53:00,204.088,204.142,204.088,204.121,36000000.0
2006-01-20 21:54:00,204.127,204.136,204.098,204.135,110800000.0
2006-01-20 21:55:00,204.139,204.148,204.12,204.133,76600000.0
2006-01-20 21:56:00,204.129,204.133,204.121,204.133,38100000.0
2006-01-20 21:57:00,204.135,204.135,204.081,204.081,56500000.0
2006-01-20 21:58:00,204.08,204.12,204.062,204.11,80900001.0
2006-01-20 21:59:00,204.117,204.117,204.069,204.069,164200002.0
2006-01-20 22:00:00,204.053,204.089,204.053,204.089,157800000.0
2006-01-20 22:01:00,204.091,204.097,204.05,204.076,167300001.0
2006-01-20 22:02:00,204.052,204.066,204.04,204.066,311499999.0
2006-01-20 22:03:00,204.069,204.069,204.046,204.049,76999999.0
2006-01-20 22:04:00,204.051,204.078,204.051,204.067,154000001.0
2006-01-20 22:05:00,204.061,204.071,204.043,204.067,50600000.0
2006-01-20 22:06:00,204.058,204.058,204.036,204.053,50600000.0
2006-01-20 22:07:00,204.054,204.066,204.054,204.066,28200000.0
2006-01-20 22:08:00,204.07,204.083,204.065,204.065,55600000.0
2006-01-20 22:09:00,204.057,204.065,204.052,204.065,33800000.0
2006-01-20 22:10:00,204.071,204.08,204.064,204.064,33400001.0
2006-01-20 22:11:00,204.055,204.071,204.051,204.057,72300000.0
2006-01-20 22:12:00,204.055,204.055,204.025,204.028,100900000.0
2006-01-20 22:13:00,204.038,204.071,204.038,204.071,53799999.0
2006-01-20 22:14:00,204.078,204.079,204.067,204.067,41500000.0
2006-01-20 22:15:00,204.069,204.084,204.046,204.046,185799999.0
2006-01-20 22:16:00,204.045,204.054,204.034,204.034,222199999.0
2006-01-20 22:17:00,204.038,204.063,204.032,204.037,66500000.0
2006-01-20 22:18:00,204.037,204.045,204.026,204.026,100999999.0
2006-01-20 22:19:00,204.025,204.035,204.02,204.025,97200000.0
2006-01-20 22:20:00,204.03,204.03,204.018,204.03,34500000.0
2006-01-20 22:21:00,204.025,204.042,204.014,204.038,48100000.0
2006-01-20 22:22:00,204.047,204.059,204.043,204.043,91600000.0
2006-01-20 22:23:00,204.034,204.042,204.021,204.021,77900000.0
2006-01-20 22:24:00,204.028,204.042,204.014,204.042,63599998.0
2006-01-20 22:25:00,204.033,204.044,204.026,204.042,77999999.0
2006-01-20 22:26:00,204.041,204.041,204.019,204.026,50100000.0
2006-01-20 22:27:00,204.031,204.056,204.027,204.027,199300001.0
2006-01-20 22:28:00,204.035,204.071,204.021,204.069,47500000.0
2006-01-20 22:29:00,204.08,204.08,204.061,204.07,152700001.0
2006-01-20 22:30:00,204.074,204.078,204.051,204.078,50700000.0
2006-01-20 22:31:00,204.096,204.105,204.076,204.105,48200000.0
2006-01-20 22:32:00,204.103,204.115,204.084,204.088,79800000.0
2006-01-20 22:33:00,204.096,204.112,204.086,204.094,204500002.0
2006-01-20 22:34:00,204.107,204.113,204.096,204.096,224300000.0
2006-01-20 22:35:00,204.105,204.105,204.089,204.094,56900000.0
2006-01-20 22:36:00,204.093,204.103,204.078,204.08,104200000.0
2006-01-20 22:37:00,204.084,204.095,204.069,204.078,86400001.0
2006-01-20 22:38:00,204.102,204.121,204.102,204.116,37700000.0
2006-01-20 22:39:00,204.113,204.123,204.113,204.115,23000000.0
2006-01-20 22:40:00,204.115,204.115,204.091,204.11,54200000.0
2006-01-20 22:41:00,204.122,204.122,204.087,204.089,94700000.0
2006-01-20 22:42:00,204.078,204.078,204.012,204.012,36500001.0
2006-01-20 22:43:00,204.017,204.043,204.013,204.035,70900000.0
2006-01-20 22:44:00,204.046,204.067,204.042,204.052,80700000.0
2006-01-20 22:45:00,204.059,204.066,204.046,204.066,80100000.0
2006-01-20 22:46:00,204.062,204.09,204.062,204.087,76300000.0
2006-01-20 22:47:00,204.085,204.107,204.085,204.105,61400000.0
2006-01-20 22:48:00,204.124,204.138,204.118,204.126,90400001.0
2006-01-20 22:49:00,204.12,204.166,204.12,204.166,55499999.0
2006-01-20 22:50:00,204.164,204.164,204.105,204.122,53400000.0
2006-01-20 22:51:00,204.127,204.13,204.116,204.127,80800000.0
2006-01-20 22:52:00,204.125,204.145,204.124,204.124,61200000.0
2006-01-20 22:53:00,204.118,204.128,204.106,204.116,110900000.0
2006-01-20 22:54:00,204.115,204.134,204.115,204.132,74500000.0
2006-01-20 22:55:00,204.125,204.151,204.124,204.128,57500000.0
2006-01-20 22:56:00,204.117,204.123,204.104,204.107,71799999.0
2006-01-20 22:57:00,204.113,204.119,204.105,204.105,83000001.0
2006-01-20 22:58:00,204.102,204.102,204.088,204.091,64500001.0
2006-01-20 22:59:00,204.085,204.107,204.083,204.091,85399999.0
2006-01-20 23:00:00,204.084,204.102,204.084,204.089,56900000.0
2006-01-20 23:01:00,204.102,204.125,204.096,204.125,50399999.0
2006-01-20 23:02:00,204.119,204.119,204.11,204.117,41300000.0
2006-01-20 23:03:00,204.113,204.147,204.11,204.128,54000000.0
2006-01-20 23:04:00,204.131,204.141,204.103,204.117,60600000.0
2006-01-20 23:05:00,204.11,204.121,204.107,204.112,46300001.0
2006-01-20 23:06:00,204.125,204.155,204.125,204.155,40700000.0
2006-01-20 23:07:00,204.146,204.17,204.141,204.152,32600000.0
2006-01-20 23:08:00,204.161,204.176,204.131,204.176,38400000.0
2006-01-20 23:09:00,204.173,204.18,204.151,204.18,29500000.0
2006-01-20 23:10:00,204.177,204.184,204.166,204.166,73900000.0
2006-01-20 23:11:00,204.145,204.169,204.136,204.139,66699999.0
2006-01-20 23:12:00,204.132,204.139,204.128,204.13,39100000.0
2006-01-20 23:13:00,204.131,204.164,204.131,204.164,37200000.0
2006-01-20 23:14:00,204.15,204.15,204.121,204.132,81300001.0
2006-01-20 23:15:00,204.143,204.148,204.126,204.14,84000001.0
2006-01-20 23:16:00,204.129,204.129,204.124,204.124,6000000.0
2006-01-20 23:17:00,204.111,204.111,204.08,204.083,33000000.0
2006-01-20 23:18:00,204.075,204.077,204.06,204.077,50100000.0
2006-01-20 23:19:00,204.085,204.097,204.082,204.09,41099999.0
2006-01-20 23:20:00,204.099,204.107,204.093,204.095,67600001.0
2006-01-20 23:21:00,204.103,204.115,204.084,204.098,58700000.0
2006-01-20 23:22:00,204.092,204.118,204.092,204.105,47900000.0
2006-01-20 23:23:00,204.103,204.122,204.096,204.115,84600001.0
2006-01-20 23:24:00,204.119,204.119,204.09,204.09,80800000.0
2006-01-20 23:25:00,204.088,204.1,204.085,204.085,25700000.0
2006-01-20 23:26:00,204.09,204.09,204.08,204.08,18800000.0
2006-01-20 23:27:00,204.092,204.105,204.085,204.105,68999999.0
2006-01-20 23:28:00,204.078,204.095,204.077,204.077,75700000.0
2006-01-20 23:29:00,204.085,204.098,204.079,204.079,56400001.0
2006-01-20 23:30:00,204.1,204.1,204.074,204.085,33800000.0
2006-01-20 23:31:00,204.096,204.117,204.096,204.102,57700000.0
2006-01-20 23:32:00,204.12,204.12,204.1,204.105,40200000.0
2006-01-20 23:33:00,204.11,204.118,204.105,204.105,17200000.0
2006-01-20 23:34:00,204.108,204.11,204.097,204.097,67300001.0
2006-01-20 23:35:00,204.102,204.119,204.094,204.11,48300000.0
2006-01-20 23:36:00,204.117,204.146,204.117,204.14,55700000.0
2006-01-20 23:37:00,204.128,204.128,204.099,204.099,29000000.0
2006-01-20 23:38:00,204.107,204.111,204.094,204.111,32900000.0
2006-01-20 23:39:00,204.117,204.124,204.109,204.124,46800000.0
2006-01-20 23:40:00,204.121,204.125,204.104,204.104,51800000.0
2006-01-20 23:41:00,204.114,204.119,204.101,204.115,40400000.0
2006-01-20 23:42:00,204.107,204.156,204.107,204.156,19900000.0
2006-01-20 23:43:00,204.16,204.168,204.15,204.168,38800000.0
2006-01-20 23:44:00,204.154,204.157,204.143,204.145,47000000.0
2006-01-20 23:45:00,204.145,204.145,204.135,204.135,68200000.0
2006-01-20 23:46:00,204.133,204.133,204.124,204.13,35100000.0
2006-01-20 23:47:00,204.14,204.148,204.139,204.139,21200000.0
2006-01-20 23:48:00,204.135,204.147,204.124,204.147,39300000.0
2006-01-20 23:49:00,204.148,204.196,204.128,204.196,58000000.0
2006-01-20 23:50:00,204.173,204.176,204.153,204.154,48199999.0
2006-01-20 23:51:00,204.144,204.16,204.136,204.16,34799999.0
2006-01-20 23:52:00,204.147,204.147,204.116,204.12,28400000.0
2006-01-20 23:53:00,204.13,204.144,204.124,204.13,45600000.0
2006-01-20 23:54:00,204.144,204.15,204.115,204.115,46300000.0
2006-01-20 23:55:00,204.121,204.134,204.118,204.128,34200000.0
2006-01-20 23:56:00,204.154,204.199,204.151,204.195,38000000.0
2006-01-20 23:57:00,204.195,204.226,204.195,204.198,31900000.0
2006-01-20 23:58:00,204.188,204.188,204.135,204.148,112599999.0
2006-01-20 23:59:00,204.16,204.16,204.15,204.15,35900000.0
2006-01-23 00:00:00,203.992,204.011,203.976,203.993,80299998.0
2006-01-23 00:01:00,203.978,204.014,203.966,203.997,62300001.0
2006-01-23 00:02:00,203.979,204.03,203.977,204.016,36900000.0
2006-01-23 00:03:00,203.996,204.004,203.984,204.004,49699999.0
2006-01-23 00:04:00,203.996,204.029,203.996,204.029,45800000.0
2006-01-23 00:05:00,204.009,204.026,203.994,204.008,33000000.0
2006-01-23 00:06:00,204.019,204.025,203.985,203.985,22000000.0
2006-01-23 00:07:00,203.995,204.007,203.993,204.007,29799999.0
2006-01-23 00:08:00,203.996,204.024,203.986,204.004,32700000.0
2006-01-23 00:09:00,203.996,204.0,203.971,203.994,25600000.0
2006-01-23 00:10:00,203.976,203.986,203.963,203.979,63400000.0
2006-01-23 00:11:00,203.97,203.985,203.962,203.977,64700000.0
2006-01-23 00:12:00,203.962,203.979,203.932,203.96,36300000.0
2006-01-23 00:13:00,203.958,203.985,203.955,203.955,55600001.0
2006-01-23 00:14:00,203.964,203.964,203.935,203.935,57100000.0
2006-01-23 00:15:00,203.93,203.944,203.92,203.925,31700000.0
2006-01-23 00:16:00,203.862,203.891,203.776,203.776,51000000.0
2006-01-23 00:17:00,203.7,203.701,203.611,203.611,66500000.0
2006-01-23 00:18:00,203.576,203.674,203.559,203.674,51200000.0
2006-01-23 00:19:00,203.674,203.732,203.661,203.693,46700000.0
2006-01-23 00:20:00,203.643,203.742,203.643,203.715,77600001.0
2006-01-23 00:21:00,203.734,203.773,203.734,203.764,17700000.0
2006-01-23 00:22:00,203.771,203.816,203.759,203.759,32700000.0
2006-01-23 00:23:00,203.751,203.765,203.714,203.734,62600001.0
2006-01-23 00:24:00,203.734,203.771,203.727,203.756,55200000.0
2006-01-23 00:25:00,203.784,203.795,203.74,203.744,60199999.0
2006-01-23 00:26:00,203.76,203.795,203.753,203.767,31000000.0
2006-01-23 00:27:00,203.799,203.811,203.752,203.756,102800000.0
2006-01-23 00:28:00,203.763,203.803,203.763,203.801,30600000.0
2006-01-23 00:29:00,203.781,203.806,203.764,203.785,37400000.0
2006-01-23 00:30:00,203.775,203.783,203.759,203.769,61800000.0
2006-01-23 00:31:00,203.778,203.817,203.77,203.801,54400000.0
2006-01-23 00:32:00,203.797,203.812,203.793,203.801,52299999.0
2006-01-23 00:33:00,203.811,203.825,203.794,203.812,59900001.0
2006-01-23 00:34:00,203.801,203.873,203.801,203.87,41700000.0
2006-01-23 00:35:00,203.848,203.948,203.848,203.898,52400000.0
2006-01-23 00:36:00,203.91,203.92,203.885,203.899,38800000.0
2006-01-23 00:37:00,203.884,203.886,203.863,203.863,45999999.0
2006-01-23 00:38:00,203.858,203.912,203.858,203.896,50200000.0
2006-01-23 00:39:00,203.896,203.922,203.886,203.909,27500000.0
2006-01-23 00:40:00,203.908,203.974,203.908,203.939,81900001.0
2006-01-23 00:41:00,203.946,203.952,203.932,203.947,52200000.0
2006-01-23 00:42:00,203.905,203.928,203.887,203.923,27800000.0
2006-01-23 00:43:00,203.942,203.949,203.917,203.925,51000000.0
2006-01-23 00:44:00,203.925,203.931,203.887,203.91,49700000.0
2006-01-23 00:45:00,203.905,203.923,203.905,203.913,52700001.0
2006-01-23 00:46:00,203.906,203.954,203.906,203.954,38700000.0
2006-01-23 00:47:00,203.962,203.962,203.91,203.93,58400000.0
2006-01-23 00:48:00,203.944,203.954,203.92,203.92,79700000.0
2006-01-23 00:49:00,203.923,203.975,203.923,203.959,41700000.0
2006-01-23 00:50:00,203.981,203.981,203.949,203.95,48000000.0
2006-01-23 00:51:00,203.955,204.009,203.955,204.002,61400000.0
2006-01-23 00:52:00,203.994,203.994,203.952,203.96,38299999.0
2006-01-23 00:53:00,203.956,203.988,203.952,203.958,70900000.0
2006-01-23 00:54:00,203.959,203.981,203.944,203.963,62900000.0
2006-01-23 00:55:00,203.951,203.981,203.925,203.925,31600000.0
2006-01-23 00:56:00,203.939,203.964,203.925,203.963,25400000.0
2006-01-23 00:57:00,203.953,203.964,203.941,203.964,52600000.0
2006-01-23 00:58:00,203.938,203.953,203.933,203.934,59700001.0
2006-01-23 00:59:00,203.94,203.94,203.923,203.938,71300000.0
2006-01-23 01:00:00,203.92,203.981,203.914,203.98,50200000.0
2006-01-23 01:01:00,203.971,203.992,203.941,203.951,59000000.0
2006-01-23 01:02:00,203.982,203.989,203.935,203.941,38100000.0
2006-01-23 01:03:00,203.97,203.984,203.938,203.94,42900000.0
2006-01-23 01:04:00,203.939,203.979,203.936,203.969,88000000.0
2006-01-23 01:05:00,203.99,203.996,203.937,203.937,47100000.0
2006-01-23 01:06:00,203.932,203.971,203.92,203.92,39800000.0
2006-01-23 01:07:00,203.929,203.96,203.929,203.951,26400000.0
2006-01-23 01:08:00,203.97,203.973,203.91,203.91,70000000.0
2006-01-23 01:09:00,203.97,203.982,203.943,203.947,39600000.0
2006-01-23 01:10:00,203.947,203.956,203.873,203.879,54500000.0
2006-01-23 01:11:00,203.91,203.922,203.871,203.892,82100000.0
2006-01-23 01:12:00,203.833,203.884,203.824,203.881,43500000.0
2006-01-23 01:13:00,203.852,203.864,203.797,203.797,46600000.0
2006-01-23 01:14:00,203.863,203.868,203.812,203.821,50900000.0
2006-01-23 01:15:00,203.824,203.874,203.805,203.874,23900000.0
2006-01-23 01:16:00,203.869,203.907,203.859,203.895,78800001.0
2006-01-23 01:17:00,203.882,203.922,203.882,203.897,21900000.0
2006-01-23 01:18:00,203.898,203.908,203.865,203.895,50900000.0
2006-01-23 01:19:00,203.889,203.906,203.842,203.875,25000000.0
2006-01-23 01:20:00,203.882,203.882,203.849,203.881,65599999.0
2006-01-23 01:21:00,203.903,203.904,203.827,203.827,80699999.0
2006-01-23 01:22:00,203.84,203.909,203.84,203.887,34800000.0
2006-01-23 01:23:00,203.891,203.906,203.879,203.889,30600000.0
2006-01-23 01:24:00,203.888,203.942,203.865,203.932,74700001.0
2006-01-23 01:25:00,203.941,203.953,203.917,203.926,35700000.0
2006-01-23 01:26:00,203.931,203.942,203.909,203.94,78099999.0
2006-01-23 01:27:00,203.931,203.943,203.908,203.93,47900000.0
2006-01-23 01:28:00,203.92,203.99,203.911,203.968,65700000.0
2006-01-23 01:29:00,203.935,204.008,203.933,203.997,81400000.0
2006-01-23 01:30:00,203.982,204.038,203.97,204.032,34400000.0
2006-01-23 01:31:00,204.027,204.049,204.011,204.049,40300000.0
2006-01-23 01:32:00,204.076,204.086,204.055,204.062,28500000.0
2006-01-23 01:33:00,204.049,204.058,204.022,204.024,56300000.0
2006-01-23 01:34:00,204.057,204.135,204.057,204.133,64400000.0
2006-01-23 01:35:00,204.101,204.109,204.073,204.073,17200000.0
2006-01-23 01:36:00,204.043,204.081,204.037,204.049,70099999.0
2006-01-23 01:37:00,204.059,204.059,204.005,204.005,53499999.0
2006-01-23 01:38:00,203.996,204.068,203.996,204.067,43100000.0
2006-01-23 01:39:00,204.048,204.119,204.041,204.092,62300000.0
2006-01-23 01:40:00,204.104,204.181,204.09,204.17,78799999.0
2006-01-23 01:41:00,204.179,204.193,204.095,204.095,40900000.0
2006-01-23 01:42:00,204.149,204.168,204.125,204.164,48600000.0
2006-01-23 01:43:00,204.167,204.192,204.143,204.16,44500000.0
2006-01-23 01:44:00,204.149,204.186,204.135,204.17,35200000.0
2006-01-23 01:45:00,204.159,204.178,204.126,204.178,77700001.0
2006-01-23 01:46:00,204.195,204.214,204.15,204.177,56700000.0
2006-01-23 01:47:00,204.162,204.17,204.104,204.107,36400000.0
2006-01-23 01:48:00,204.116,204.125,204.089,204.106,57300001.0
2006-01-23 01:49:00,204.113,204.133,204.088,204.112,16100000.0
2006-01-23 01:50:00,204.099,204.117,204.075,204.117,53400000.0
2006-01-23 01:51:00,204.103,204.129,204.076,204.083,36300000.0
2006-01-23 01:52:00,204.137,204.147,204.09,204.11,54600000.0
2006-01-23 01:53:00,204.119,204.167,204.119,204.153,26000000.0
2006-01-23 01:54:00,204.154,204.162,204.131,204.14,33700000.0
2006-01-23 01:55:00,204.151,204.17,204.122,204.137,50200000.0
2006-01-23 01:56:00,204.141,204.194,204.131,204.186,33500000.0
2006-01-23 01:57:00,204.199,204.199,204.154,204.155,90300000.0
2006-01-23 01:58:00,204.142,204.196,204.121,204.177,37100000.0
2006-01-23 01:59:00,204.17,204.178,204.104,204.104,43600000.0
2006-01-23 02:00:00,204.094,204.123,204.083,204.111,69900000.0
2006-01-23 02:01:00,204.102,204.159,204.081,204.145,45900000.0
2006-01-23 02:02:00,204.151,204.163,204.111,204.142,42600000.0
2006-01-23 02:03:00,204.155,204.176,204.135,204.157,52500000.0
2006-01-23 02:04:00,204.165,204.171,204.124,204.151,70400001.0
2006-01-23 02:05:00,204.179,204.183,204.131,204.16,27500000.0
2006-01-23 02:06:00,204.17,204.188,204.136,204.174,43700000.0
2006-01-23 02:07:00,204.152,204.218,204.124,204.169,51900000.0
2006-01-23 02:08:00,204.194,204.204,204.144,204.179,69000001.0
2006-01-23 02:09:00,204.204,204.207,204.125,204.125,58500000.0
2006-01-23 02:10:00,204.115,204.14,204.103,204.118,83600000.0
2006-01-23 02:11:00,204.156,204.17,204.116,204.161,61100000.0
2006-01-23 02:12:00,204.14,204.176,204.126,204.157,64099999.0
2006-01-23 02:13:00,204.187,204.187,204.128,204.151,23500000.0
2006-01-23 02:14:00,204.194,204.213,204.155,204.184,57200000.0
2006-01-23 02:15:00,204.209,204.226,204.19,204.216,41400000.0
2006-01-23 02:16:00,204.242,204.286,204.217,204.278,54800000.0
2006-01-23 02:17:00,204.302,204.302,204.21,204.268,62399999.0
2006-01-23 02:18:00,204.26,204.283,204.234,204.234,37800000.0
2006-01-23 02:19:00,204.223,204.299,204.223,204.287,49800000.0
2006-01-23 02:20:00,204.285,204.303,204.249,204.251,48700000.0
2006-01-23 02:21:00,204.238,204.313,204.215,204.313,81200000.0
2006-01-23 02:22:00,204.316,204.334,204.289,204.323,34600000.0
2006-01-23 02:23:00,204.308,204.352,204.288,204.335,47300000.0
2006-01-23 02:24:00,204.345,204.357,204.306,204.32,42300000.0
2006-01-23 02:25:00,204.338,204.358,204.31,204.35,62900000.0
2006-01-23 02:26:00,204.369,204.369,204.323,204.348,56299999.0
2006-01-23 02:27:00,204.324,204.345,204.315,204.333,48300000.0
2006-01-23 02:28:00,204.307,204.344,204.288,204.343,29900000.0
2006-01-23 02:29:00,204.324,204.354,204.324,204.339,16700000.0
2006-01-23 02:30:00,204.361,204.361,204.305,204.314,83100001.0
2006-01-23 02:31:00,204.323,204.341,204.305,204.307,32800000.0
2006-01-23 02:32:00,204.324,204.344,204.286,204.334,76600000.0
2006-01-23 02:33:00,204.339,204.353,204.299,204.325,38300000.0
2006-01-23 02:34:00,204.347,204.355,204.295,204.3,47000000.0
2006-01-23 02:35:00,204.337,204.344,204.288,204.342,54900000.0
2006-01-23 02:36:00,204.358,204.382,204.324,204.361,81599999.0
2006-01-23 02:37:00,204.359,204.372,204.333,204.358,38700000.0
2006-01-23 02:38:00,204.327,204.387,204.327,204.353,52800000.0
2006-01-23 02:39:00,204.335,204.377,204.317,204.33,73900000.0
2006-01-23 02:40:00,204.357,204.366,204.214,204.297,74300000.0
2006-01-23 02:41:00,204.388,204.388,204.252,204.369,79500002.0
2006-01-23 02:42:00,204.409,204.451,204.369,204.38,45700001.0
2006-01-23 02:43:00,204.403,204.521,204.378,204.5,29700000.0
2006-01-23 02:44:00,204.463,204.586,204.463,204.498,89500000.0
2006-01-23 02:45:00,204.418,204.449,204.377,204.426,54400001.0
2006-01-23 02:46:00,204.362,204.42,204.346,204.4,34100000.0
2006-01-23 02:47:00,204.395,204.409,204.342,204.391,32800000.0
2006-01-23 02:48:00,204.337,204.416,204.326,204.353,33100000.0
2006-01-23 02:49:00,204.314,204.348,204.27,204.27,29700000.0
2006-01-23 02:50:00,204.283,204.331,204.263,204.328,90499999.0
2006-01-23 02:51:00,204.403,204.422,204.369,204.422,28500000.0
2006-01-23 02:52:00,204.45,204.53,204.45,204.53,35400000.0
2006-01-23 02:53:00,204.536,204.566,204.506,204.542,31600000.0
2006-01-23 02:54:00,204.564,204.594,204.499,204.58,52600000.0
2006-01-23 02:55:00,204.597,204.618,204.551,204.594,39800001.0
2006-01-23 02:56:00,204.543,204.624,204.543,204.596,53400000.0
2006-01-23 02:57:00,204.609,204.634,204.589,204.603,42500000.0
2006-01-23 02:58:00,204.602,204.605,204.525,204.549,35800000.0
2006-01-23 02:59:00,204.543,204.624,204.512,204.577,28500000.0
2006-01-23 03:00:00,204.638,204.638,204.477,204.492,118000002.0
2006-01-23 03:01:00,204.53,204.552,204.482,204.534,56999999.0
2006-01-23 03:02:00,204.57,204.596,204.533,204.561,26100000.0
2006-01-23 03:03:00,204.56,204.577,204.52,204.575,42700000.0
2006-01-23 03:04:00,204.585,204.615,204.553,204.585,72399999.0
2006-01-23 03:05:00,204.586,204.597,204.532,204.532,29200000.0
2006-01-23 03:06:00,204.528,204.569,204.5,204.569,51400000.0
2006-01-23 03:07:00,204.514,204.569,204.492,204.492,64800000.0
2006-01-23 03:08:00,204.532,204.532,204.453,204.461,23900000.0
2006-01-23 03:09:00,204.408,204.53,204.385,204.436,58500000.0
2006-01-23 03:10:00,204.414,204.436,204.366,204.37,57200000.0
2006-01-23 03:11:00,204.385,204.408,204.341,204.369,42400000.0
2006-01-23 03:12:00,204.351,204.354,204.281,204.295,49699999.0
2006-01-23 03:13:00,204.365,204.365,204.301,204.318,32400000.0
2006-01-23 03:14:00,204.334,204.418,204.312,204.314,54300000.0
2006-01-23 03:15:00,204.39,204.411,204.258,204.273,65800000.0
2006-01-23 03:16:00,204.258,204.372,204.244,204.372,97300000.0
2006-01-23 03:17:00,204.357,204.37,204.206,204.206,58700000.0
2006-01-23 03:18:00,204.127,204.165,203.979,203.979,120800001.0
2006-01-23 03:19:00,203.918,204.064,203.909,204.053,35600000.0
2006-01-23 03:20:00,203.976,204.061,203.954,204.043,31200000.0
2006-01-23 03:21:00,204.023,204.155,204.008,204.155,46500000.0
2006-01-23 03:22:00,204.167,204.179,204.004,204.025,43300000.0
2006-01-23 03:23:00,204.033,204.094,204.001,204.071,59499999.0
2006-01-23 03:24:00,204.132,204.195,204.087,204.195,50400000.0
2006-01-23 03:25:00,204.167,204.194,204.124,204.154,49000000.0
2006-01-23 03:26:00,204.119,204.144,204.058,204.074,50700000.0
2006-01-23 03:27:00,204.089,204.098,204.028,204.04,53400000.0
2006-01-23 03:28:00,204.036,204.044,204.012,204.034,49700001.0
2006-01-23 03:29:00,204.013,204.096,204.002,204.089,27100000.0
2006-01-23 03:30:00,204.095,204.114,204.046,204.064,48100000.0
2006-01-23 03:31:00,204.135,204.147,204.066,204.128,66700001.0
2006-01-23 03:32:00,204.132,204.156,204.102,204.11,37700000.0
2006-01-23 03:33:00,204.078,204.222,204.078,204.204,63600000.0
2006-01-23 03:34:00,204.185,204.256,204.176,204.202,61200001.0
2006-01-23 03:35:00,204.189,204.208,204.129,204.164,34700000.0
2006-01-23 03:36:00,204.205,204.213,204.094,204.094,42800000.0
2006-01-23 03:37:00,204.104,204.14,204.071,204.123,33200000.0
2006-01-23 03:38:00,204.144,204.166,204.108,204.135,23300000.0
2006-01-23 03:39:00,204.17,204.18,204.14,204.18,58300000.0
2006-01-23 03:40:00,204.123,204.16,204.107,204.152,39500000.0
2006-01-23 03:41:00,204.153,204.159,204.115,204.122,52100000.0
2006-01-23 03:42:00,204.113,204.132,204.104,204.104,81700001.0
2006-01-23 03:43:00,204.113,204.168,204.113,204.163,64900000.0
2006-01-23 03:44:00,204.199,204.199,204.118,204.158,39700000.0
2006-01-23 03:45:00,204.185,204.227,204.185,204.197,21800000.0
2006-01-23 03:46:00,204.165,204.224,204.163,204.19,48000001.0
2006-01-23 03:47:00,204.216,204.227,204.177,204.22,92700001.0
2006-01-23 03:48:00,204.204,204.268,204.204,204.268,58800001.0
2006-01-23 03:49:00,204.271,204.28,204.23,204.248,41800000.0
2006-01-23 03:50:00,204.25,204.252,204.178,204.19,50800000.0
2006-01-23 03:51:00,204.166,204.223,204.166,204.202,36700000.0
2006-01-23 03:52:00,204.23,204.25,204.203,204.244,48200000.0
2006-01-23 03:53:00,204.218,204.26,204.205,204.239,47300000.0
2006-01-23 03:54:00,204.215,204.276,204.207,204.258,68199999.0
2006-01-23 03:55:00,204.276,204.306,204.242,204.306,49499999.0
2006-01-23 03:56:00,204.256,204.317,204.25,204.308,55400000.0
2006-01-23 03:57:00,204.283,204.347,204.274,204.334,39100000.0
2006-01-23 03:58:00,204.311,204.368,204.307,204.315,51400000.0
2006-01-23 03:59:00,204.31,204.399,204.304,204.35,48000000.0
2006-01-23 04:00:00,204.327,204.36,204.31,204.321,50699999.0
2006-01-23 04:01:00,204.307,204.331,204.276,204.276,42100000.0
2006-01-23 04:02:00,204.278,204.316,204.267,204.274,75700001.0
2006-01-23 04:03:00,204.276,204.314,204.25,204.295,42600000.0
2006-01-23 04:04:00,204.332,204.333,204.289,204.297,54100000.0
2006-01-23 04:05:00,204.323,204.341,204.279,204.341,57300001.0
2006-01-23 04:06:00,204.332,204.362,204.299,204.333,24600000.0
2006-01-23 04:07:00,204.34,204.357,204.307,204.318,99700001.0
2006-01-23 04:08:00,204.318,204.353,204.291,204.329,90799999.0
2006-01-23 04:09:00,204.302,204.322,204.286,204.311,61200000.0
2006-01-23 04:10:00,204.295,204.344,204.281,204.3,29600000.0
2006-01-23 04:11:00,204.33,204.341,204.29,204.313,86400000.0
2006-01-23 04:12:00,204.296,204.358,204.291,204.355,63900000.0
2006-01-23 04:13:00,204.367,204.374,204.313,204.35,25400000.0
2006-01-23 04:14:00,204.354,204.367,204.329,204.36,53799999.0
2006-01-23 04:15:00,204.367,204.369,204.3,204.317,35400000.0
2006-01-23 04:16:00,204.319,204.328,204.282,204.3,85100001.0
2006-01-23 04:17:00,204.277,204.324,204.265,204.324,67500000.0
2006-01-23 04:18:00,204.303,204.414,204.294,204.414,45100000.0
2006-01-23 04:19:00,204.487,204.543,204.417,204.501,41100000.0
2006-01-23 04:20:00,204.507,204.52,204.465,204.503,55800000.0
2006-01-23 04:21:00,204.517,204.534,204.455,204.477,60900000.0
2006-01-23 04:22:00,204.501,204.561,204.49,204.544,56400001.0
2006-01-23 04:23:00,204.554,204.566,204.523,204.537,36200000.0
2006-01-23 04:24:00,204.555,204.555,204.47,204.489,51400000.0
2006-01-23 04:25:00,204.497,204.514,204.463,204.486,44400000.0
2006-01-23 04:26:00,204.53,204.544,204.481,204.506,56700000.0
2006-01-23 04:27:00,204.492,204.508,204.465,204.5,50599999.0
2006-01-23 04:28:00,204.5,204.562,204.481,204.51,83400000.0
2006-01-23 04:29:00,204.488,204.53,204.463,204.516,59199999.0
2006-01-23 04:30:00,204.526,204.542,204.496,204.538,54600000.0
2006-01-23 04:31:00,204.554,204.558,204.497,204.503,44499999.0
2006-01-23 04:32:00,204.489,204.521,204.476,204.506,30800000.0
2006-01-23 04:33:00,204.477,204.505,204.463,204.501,41899999.0
2006-01-23 04:34:00,204.505,204.511,204.464,204.479,38900000.0
2006-01-23 04:35:00,204.53,204.544,204.466,204.535,67300001.0
2006-01-23 04:36:00,204.489,204.492,204.403,204.411,27799999.0
2006-01-23 04:37:00,204.454,204.47,204.409,204.448,36500000.0
2006-01-23 04:38:00,204.449,204.462,204.389,204.407,57800000.0
2006-01-23 04:39:00,204.388,204.443,204.381,204.429,58199999.0
2006-01-23 04:40:00,204.389,204.468,204.376,204.465,27600000.0
2006-01-23 04:41:00,204.411,204.464,204.392,204.454,55100000.0
2006-01-23 04:42:00,204.423,204.487,204.415,204.475,71300001.0
2006-01-23 04:43:00,204.489,204.498,204.444,204.452,49800000.0
2006-01-23 04:44:00,204.485,204.534,204.485,204.522,73500000.0
2006-01-23 04:45:00,204.501,204.548,204.501,204.542,47600000.0
2006-01-23 04:46:00,204.528,204.56,204.498,204.556,67799999.0
2006-01-23 04:47:00,204.572,204.589,204.527,204.548,34600000.0
2006-01-23 04:48:00,204.562,204.618,204.547,204.615,75700000.0
2006-01-23 04:49:00,204.595,204.636,204.575,204.623,50700000.0
2006-01-23 04:50:00,204.551,204.602,204.542,204.559,73600000.0
2006-01-23 04:51:00,204.582,204.582,204.531,204.578,58500000.0
2006-01-23 04:52:00,204.605,204.664,204.585,204.664,93400000.0
2006-01-23 04:53:00,204.693,204.693,204.601,204.629,45399999.0
2006-01-23 04:54:00,204.628,204.636,204.59,204.619,70900000.0
2006-01-23 04:55:00,204.633,204.633,204.558,204.569,48800000.0
2006-01-23 04:56:00,204.537,204.565,204.52,204.545,63700000.0
2006-01-23 04:57:00,204.548,204.583,204.529,204.558,34800000.0
2006-01-23 04:58:00,204.579,204.595,204.528,204.559,50700000.0
2006-01-23 04:59:00,204.538,204.563,204.535,204.546,37100000.0
2006-01-23 05:00:00,204.55,204.556,204.535,204.54,67500000.0
2006-01-23 05:01:00,204.524,204.556,204.51,204.544,74900000.0
2006-01-23 05:02:00,204.536,204.548,204.519,204.532,48500000.0
2006-01-23 05:03:00,204.523,204.555,204.504,204.536,15600000.0
2006-01-23 05:04:00,204.508,204.529,204.49,204.515,43200001.0
2006-01-23 05:05:00,204.517,204.525,204.502,204.52,34200000.0
2006-01-23 05:06:00,204.511,204.528,204.488,204.502,45900000.0
2006-01-23 05:07:00,204.511,204.551,204.499,204.499,71200001.0
2006-01-23 05:08:00,204.479,204.544,204.479,204.501,81900002.0
2006-01-23 05:09:00,204.513,204.524,204.495,204.523,28500000.0
2006-01-23 05:10:00,204.501,204.519,204.48,204.487,80800001.0
2006-01-23 05:11:00,204.503,204.503,204.455,204.495,103199998.0
2006-01-23 05:12:00,204.488,204.517,204.475,204.485,59699999.0
2006-01-23 05:13:00,204.504,204.521,204.461,204.474,25600000.0
2006-01-23 05:14:00,204.527,204.527,204.467,204.498,41800000.0
2006-01-23 05:15:00,204.509,204.509,204.466,204.488,46400000.0
2006-01-23 05:16:00,204.485,204.495,204.434,204.495,61000000.0
2006-01-23 05:17:00,204.448,204.489,204.435,204.457,30300000.0
2006-01-23 05:18:00,204.446,204.454,204.418,204.449,50500000.0
2006-01-23 05:19:00,204.432,204.451,204.411,204.424,50700000.0
2006-01-23 05:20:00,204.41,204.469,204.41,204.46,46900000.0
2006-01-23 05:21:00,204.428,204.468,204.427,204.427,36100000.0
2006-01-23 05:22:00,204.449,204.449,204.399,204.408,31400000.0
2006-01-23 05:23:00,204.427,204.438,204.403,204.422,38300000.0
2006-01-23 05:24:00,204.47,204.47,204.374,204.398,64500000.0
2006-01-23 05:25:00,204.392,204.395,204.365,204.375,33200000.0
2006-01-23 05:26:00,204.37,204.37,204.292,204.305,42500000.0
2006-01-23 05:27:00,204.354,204.357,204.31,204.349,57700000.0
2006-01-23 05:28:00,204.312,204.352,204.31,204.352,34600000.0
2006-01-23 05:29:00,204.364,204.377,204.281,204.281,48500000.0
2006-01-23 05:30:00,204.309,204.349,204.309,204.315,29100000.0
2006-01-23 05:31:00,204.324,204.341,204.299,204.34,55400000.0
2006-01-23 05:32:00,204.344,204.355,204.313,204.324,90800000.0
2006-01-23 05:33:00,204.311,204.38,204.295,204.362,34800000.0
2006-01-23 05:34:00,204.35,204.353,204.3,204.304,59300000.0
2006-01-23 05:35:00,204.291,204.358,204.273,204.316,101400000.0
2006-01-23 05:36:00,204.291,204.342,204.279,204.326,52500000.0
2006-01-23 05:37:00,204.315,204.346,204.302,204.346,63000000.0
2006-01-23 05:38:00,204.354,204.366,204.309,204.336,70099999.0
2006-01-23 05:39:00,204.327,204.351,204.32,204.328,21600000.0
2006-01-23 05:40:00,204.334,204.364,204.328,204.355,68100000.0
2006-01-23 05:41:00,204.36,204.385,204.317,204.342,34900000.0
2006-01-23 05:42:00,204.336,204.355,204.325,204.341,27000000.0
2006-01-23 05:43:00,204.326,204.349,204.303,204.349,47400000.0
2006-01-23 05:44:00,204.335,204.335,204.123,204.137,42900000.0
2006-01-23 05:45:00,204.126,204.173,204.104,204.165,33500000.0
2006-01-23 05:46:00,204.166,204.216,204.165,204.193,52000001.0
2006-01-23 05:47:00,204.206,204.211,204.143,204.166,23300000.0
2006-01-23 05:48:00,204.175,204.18,204.145,204.177,62700001.0
2006-01-23 05:49:00,204.166,204.19,204.139,204.171,45100001.0
2006-01-23 05:50:00,204.093,204.153,204.093,204.125,76300001.0
2006-01-23 05:51:00,204.108,204.191,204.097,204.161,42600000.0
2006-01-23 05:52:00,204.165,204.229,204.135,204.204,59600000.0
2006-01-23 05:53:00,204.155,204.182,204.073,204.073,91300001.0
2006-01-23 05:54:00,204.107,204.111,204.007,204.063,41600000.0
2006-01-23 05:55:00,204.05,204.093,204.022,204.077,34700000.0
2006-01-23 05:56:00,204.08,204.101,204.016,204.081,34900000.0
2006-01-23 05:57:00,204.134,204.134,204.074,204.106,20600000.0
2006-01-23 05:58:00,204.131,204.167,204.107,204.167,48500000.0
2006-01-23 05:59:00,204.135,204.183,204.093,204.112,55499999.0
2006-01-23 06:00:00,204.06,204.115,204.016,204.113,37999999.0
2006-01-23 06:01:00,204.153,204.179,204.097,204.172,40100000.0
2006-01-23 06:02:00,204.191,204.228,204.152,204.207,44400001.0
2006-01-23 06:03:00,204.138,204.176,204.124,204.141,38700000.0
2006-01-23 06:04:00,204.092,204.123,204.057,204.085,39400000.0
2006-01-23 06:05:00,204.062,204.067,203.974,204.038,57000000.0
2006-01-23 06:06:00,204.04,204.072,204.004,204.064,61699999.0
2006-01-23 06:07:00,204.059,204.069,204.039,204.06,51900000.0
2006-01-23 06:08:00,204.017,204.027,203.971,203.995,87500000.0
2006-01-23 06:09:00,203.915,203.958,203.902,203.935,31700000.0
2006-01-23 06:10:00,203.895,203.935,203.865,203.921,48900000.0
2006-01-23 06:11:00,203.892,203.956,203.879,203.952,46800000.0
2006-01-23 06:12:00,203.938,203.995,203.936,203.97,67200001.0
2006-01-23 06:13:00,204.005,204.011,203.922,203.955,39399999.0
2006-01-23 06:14:00,203.941,203.969,203.907,203.908,82700000.0
2006-01-23 06:15:00,203.873,203.905,203.817,203.903,53500000.0
2006-01-23 06:16:00,203.888,203.947,203.87,203.943,41400000.0
2006-01-23 06:17:00,203.942,203.942,203.882,203.882,27500000.0
2006-01-23 06:18:00,203.897,203.913,203.842,203.886,97900001.0
2006-01-23 06:19:00,203.906,203.915,203.871,203.884,58200001.0
2006-01-23 06:20:00,203.953,204.033,203.86,203.864,44899999.0
2006-01-23 06:21:00,203.855,203.865,203.855,203.855,56400000.0
2006-01-23 06:22:00,203.855,203.87,203.85,203.85,57300000.0
2006-01-23 06:23:00,203.87,203.87,203.855,203.86,48600000.0
2006-01-23 06:24:00,203.85,203.87,203.85,203.86,33000000.0
2006-01-23 06:25:00,203.858,203.87,203.858,203.86,37699999.0
2006-01-23 06:26:00,203.858,203.875,203.855,203.875,37900000.0
2006-01-23 06:27:00,203.855,203.868,203.855,203.865,50000000.0
2006-01-23 06:28:00,203.86,203.865,203.855,203.86,66600000.0
2006-01-23 06:29:00,203.86,203.87,203.852,203.865,34700000.0
2006-01-23 06:30:00,203.86,203.86,203.855,203.855,66200000.0
2006-01-23 06:31:00,203.86,203.865,203.85,203.865,84400000.0
2006-01-23 06:32:00,203.85,203.865,203.85,203.852,31200000.0
2006-01-23 06:33:00,203.857,203.865,203.85,203.86,64299999.0
2006-01-23 06:34:00,203.86,203.865,203.855,203.865,61300000.0
2006-01-23 06:35:00,203.855,203.87,203.853,203.853,57100000.0
2006-01-23 06:36:00,203.86,203.868,203.855,203.865,22400000.0
2006-01-23 06:37:00,203.865,203.87,203.85,203.85,9600000.0
2006-01-23 06:38:00,203.855,203.865,203.85,203.855,38600000.0
2006-01-23 06:39:00,203.864,203.922,203.864,203.903,61000000.0
2006-01-23 06:40:00,203.89,203.917,203.863,203.878,88800001.0
2006-01-23 06:41:00,203.891,203.923,203.879,203.918,68200000.0
2006-01-23 06:42:00,203.939,203.949,203.907,203.907,60599999.0
2006-01-23 06:43:00,203.94,203.959,203.898,203.921,57500000.0
2006-01-23 06:44:00,203.953,203.978,203.926,203.978,122000002.0
2006-01-23 06:45:00,203.958,204.086,203.937,204.039,69800000.0
2006-01-23 06:46:00,204.052,204.059,204.002,204.036,80100000.0
2006-01-23 06:47:00,204.021,204.058,204.009,204.04,54999999.0
2006-01-23 06:48:00,204.043,204.164,204.019,204.128,85299999.0
2006-01-23 06:49:00,204.122,204.166,204.122,204.166,33299999.0
2006-01-23 06:50:00,204.18,204.198,204.155,204.185,62800000.0
2006-01-23 06:51:00,204.196,204.217,204.175,204.208,77000000.0
2006-01-23 06:52:00,204.25,204.276,204.21,204.275,60800000.0
2006-01-23 06:53:00,204.224,204.294,204.203,204.269,47600000.0
2006-01-23 06:54:00,204.264,204.27,204.146,204.155,61399999.0
2006-01-23 06:55:00,204.177,204.207,204.156,204.174,34500000.0
2006-01-23 06:56:00,204.196,204.199,204.165,204.195,74800000.0
2006-01-23 06:57:00,204.169,204.19,204.14,204.162,56899999.0
2006-01-23 06:58:00,204.113,204.123,204.092,204.106,51999999.0
2006-01-23 06:59:00,204.087,204.092,204.021,204.057,31000000.0
2006-01-23 07:00:00,204.089,204.103,204.045,204.057,23900000.0
2006-01-23 07:01:00,204.026,204.061,204.015,204.026,43500000.0
2006-01-23 07:02:00,204.013,204.051,203.973,204.045,35900000.0
2006-01-23 07:03:00,204.062,204.076,203.941,204.008,33600000.0
2006-01-23 07:04:00,204.034,204.039,204.026,204.032,50300001.0
2006-01-23 07:05:00,204.038,204.038,204.006,204.036,69100000.0
2006-01-23 07:06:00,204.035,204.046,204.02,204.02,80400000.0
2006-01-23 07:07:00,204.035,204.05,204.035,204.041,42000000.0
2006-01-23 07:08:00,204.04,204.04,203.994,204.006,55100000.0
2006-01-23 07:09:00,204.012,204.037,204.006,204.029,71200000.0
2006-01-23 07:10:00,204.035,204.035,204.012,204.033,37600000.0
2006-01-23 07:11:00,204.047,204.06,204.036,204.04,43800000.0
2006-01-23 07:12:00,204.042,204.091,204.042,204.09,34300000.0
2006-01-23 07:13:00,204.079,204.088,204.051,204.071,56999999.0
2006-01-23 07:14:00,204.068,204.089,204.06,204.079,32700000.0
2006-01-23 07:15:00,204.076,204.091,204.072,204.077,61800000.0
2006-01-23 07:16:00,204.07,204.077,204.049,204.077,23800000.0
2006-01-23 07:17:00,204.075,204.075,204.014,204.04,60500001.0
2006-01-23 07:18:00,204.048,204.071,204.027,204.027,36700000.0
2006-01-23 07:19:00,204.023,204.079,204.0,204.079,77700000.0
2006-01-23 07:20:00,204.069,204.101,204.054,204.063,72800001.0
2006-01-23 07:21:00,204.067,204.121,204.067,204.111,69699999.0
2006-01-23 07:22:00,204.103,204.105,204.086,204.092,49200000.0
2006-01-23 07:23:00,204.096,204.127,204.095,204.095,18600000.0
2006-01-23 07:24:00,204.1,204.1,204.09,204.1,25500000.0
2006-01-23 07:25:00,204.093,204.105,204.085,204.1,65200000.0
2006-01-23 07:26:00,204.105,204.105,204.085,204.1,56400001.0
2006-01-23 07:27:00,204.093,204.105,204.086,204.105,51700000.0
2006-01-23 07:28:00,204.108,204.11,204.092,204.095,66500000.0
2006-01-23 07:29:00,204.107,204.107,204.08,204.101,51600000.0
2006-01-23 07:30:00,204.105,204.127,204.105,204.125,26900000.0
2006-01-23 07:31:00,204.13,204.13,204.094,204.107,58300000.0
2006-01-23 07:32:00,204.095,204.112,204.084,204.112,57800000.0
2006-01-23 07:33:00,204.084,204.102,204.084,204.09,79700000.0
2006-01-23 07:34:00,204.089,204.102,204.082,204.093,60500000.0
2006-01-23 07:35:00,204.103,204.103,204.08,204.086,51300000.0
2006-01-23 07:36:00,204.086,204.117,204.07,204.109,44600000.0
2006-01-23 07:37:00,204.106,204.13,204.106,204.118,71400001.0
2006-01-23 07:38:00,204.108,204.116,204.103,204.116,47900001.0
2006-01-23 07:39:00,204.118,204.119,204.103,204.106,62199999.0
2006-01-23 07:40:00,204.104,204.104,204.073,204.083,33600000.0
2006-01-23 07:41:00,204.092,204.101,204.092,204.095,44100000.0
2006-01-23 07:42:00,204.096,204.116,204.096,204.101,34000000.0
2006-01-23 07:43:00,204.096,204.112,204.087,204.108,86000000.0
2006-01-23 07:44:00,204.107,204.109,204.096,204.096,25200000.0
2006-01-23 07:45:00,204.103,204.144,204.103,204.132,45400000.0
2006-01-23 07:46:00,204.144,204.178,204.144,204.17,60300000.0
2006-01-23 07:47:00,204.159,204.163,204.131,204.148,50500000.0
2006-01-23 07:48:00,204.144,204.18,204.144,204.177,56300000.0
2006-01-23 07:49:00,204.177,204.183,204.168,204.169,41100000.0
2006-01-23 07:50:00,204.168,204.174,204.147,204.17,44000000.0
2006-01-23 07:51:00,204.183,204.191,204.159,204.191,61100000.0
2006-01-23 07:52:00,204.188,204.213,204.175,204.175,47700000.0
2006-01-23 07:53:00,204.18,204.194,204.174,204.178,49800000.0
2006-01-23 07:54:00,204.177,204.213,204.177,204.213,18700000.0
2006-01-23 07:55:00,204.203,204.229,204.203,204.229,44000000.0
2006-01-23 07:56:00,204.23,204.23,204.212,204.219,71400000.0
2006-01-23 07:57:00,204.235,204.267,204.235,204.266,60200000.0
2006-01-23 07:58:00,204.272,204.272,204.233,204.248,65400000.0
2006-01-23 07:59:00,204.238,204.238,204.212,204.224,36400000.0
2006-01-23 08:00:00,204.232,204.239,204.2,204.207,37300000.0
2006-01-23 08:01:00,204.218,204.232,204.217,204.222,48100000.0
2006-01-23 08:02:00,204.218,204.218,204.185,204.185,45299999.0
2006-01-23 08:03:00,204.166,204.166,204.131,204.145,44600000.0
2006-01-23 08:04:00,204.114,204.133,204.106,204.115,74699999.0
2006-01-23 08:05:00,204.129,204.159,204.126,204.159,71700001.0
2006-01-23 08:06:00,204.176,204.2,204.161,204.2,44700000.0
2006-01-23 08:07:00,204.189,204.194,204.155,204.18,45500000.0
2006-01-23 08:08:00,204.199,204.216,204.183,204.195,35200000.0
2006-01-23 08:09:00,204.212,204.271,204.21,204.256,56300000.0
2006-01-23 08:10:00,204.271,204.296,204.268,204.273,37900000.0
2006-01-23 08:11:00,204.278,204.278,204.239,204.244,39399999.0
2006-01-23 08:12:00,204.241,204.295,204.232,204.28,42600000.0
2006-01-23 08:13:00,204.265,204.265,204.243,204.243,30200000.0
2006-01-23 08:14:00,204.237,204.253,204.237,204.248,12800000.0
2006-01-23 08:15:00,204.237,204.254,204.212,204.254,25200000.0
2006-01-23 08:16:00,204.252,204.252,204.222,204.235,61100000.0
2006-01-23 08:17:00,204.257,204.293,204.257,204.293,35000000.0
2006-01-23 08:18:00,204.288,204.288,204.254,204.254,18200000.0
2006-01-23 08:19:00,204.254,204.254,204.228,204.228,84800001.0
2006-01-23 08:20:00,204.237,204.252,204.237,204.245,33700000.0
2006-01-23 08:21:00,204.241,204.266,204.235,204.244,54900000.0
2006-01-23 08:22:00,204.252,204.262,204.23,204.23,51700000.0
2006-01-23 08:23:00,204.235,204.254,204.234,204.241,47200000.0
2006-01-23 08:24:00,204.247,204.247,204.221,204.236,53300001.0
2006-01-23 08:25:00,204.216,204.226,204.191,204.191,52400001.0
2006-01-23 08:26:00,204.179,204.222,204.179,204.209,52600000.0
2006-01-23 08:27:00,204.218,204.218,204.189,204.212,31500000.0
2006-01-23 08:28:00,204.197,204.197,204.174,204.181,68400001.0
2006-01-23 08:29:00,204.189,204.225,204.187,204.225,43999999.0
2006-01-23 08:30:00,204.228,204.228,204.199,204.205,40700000.0
2006-01-23 08:31:00,204.196,204.196,204.169,204.169,47700000.0
2006-01-23 08:32:00,204.18,204.215,204.18,204.215,34400000.0
2006-01-23 08:33:00,204.218,204.224,204.19,204.195,81899998.0
2006-01-23 08:34:00,204.202,204.202,204.168,204.184,105899999.0
2006-01-23 08:35:00,204.172,204.186,204.172,204.178,36600000.0
2006-01-23 08:36:00,204.176,204.189,204.166,204.188,38700000.0
2006-01-23 08:37:00,204.168,204.194,204.162,204.188,69099999.0
2006-01-23 08:38:00,204.188,204.205,204.171,204.19,70600000.0
2006-01-23 08:39:00,204.178,204.21,204.149,204.198,26000000.0
2006-01-23 08:40:00,204.187,204.197,204.179,204.188,23300000.0
2006-01-23 08:41:00,204.181,204.197,204.165,204.197,50400000.0
2006-01-23 08:42:00,204.21,204.22,204.189,204.2,53500000.0
2006-01-23 08:43:00,204.201,204.213,204.191,204.191,30700000.0
2006-01-23 08:44:00,204.211,204.237,204.211,204.235,79500000.0
2006-01-23 08:45:00,204.23,204.257,204.228,204.235,41200001.0
2006-01-23 08:46:00,204.228,204.24,204.21,204.216,64700000.0
2006-01-23 08:47:00,204.218,204.238,204.218,204.224,24300000.0
2006-01-23 08:48:00,204.222,204.242,204.208,204.242,37800000.0
2006-01-23 08:49:00,204.245,204.28,204.245,204.277,49700000.0
2006-01-23 08:50:00,204.271,204.277,204.253,204.277,25100000.0
2006-01-23 08:51:00,204.277,204.314,204.277,204.312,48699999.0
2006-01-23 08:52:00,204.317,204.327,204.303,204.327,79000001.0
2006-01-23 08:53:00,204.31,204.321,204.303,204.303,32100000.0
2006-01-23 08:54:00,204.289,204.303,204.289,204.3,53900000.0
2006-01-23 08:55:00,204.307,204.325,204.307,204.325,48100000.0
2006-01-23 08:56:00,204.301,204.301,204.282,204.29,32400000.0
2006-01-23 08:57:00,204.287,204.301,204.277,204.277,6000000.0
2006-01-23 08:58:00,204.272,204.329,204.272,204.31,73099999.0
2006-01-23 08:59:00,204.33,204.346,204.315,204.315,49000000.0
2006-01-23 09:00:00,204.307,204.317,204.295,204.311,44500000.0
2006-01-23 09:01:00,204.292,204.292,204.261,204.284,64000000.0
2006-01-23 09:02:00,204.282,204.305,204.276,204.278,35399999.0
2006-01-23 09:03:00,204.259,204.296,204.256,204.283,38100000.0
2006-01-23 09:04:00,204.273,204.278,204.264,204.275,39000000.0
2006-01-23 09:05:00,204.281,204.306,204.281,204.295,39000000.0
2006-01-23 09:06:00,204.299,204.335,204.286,204.335,59100001.0
2006-01-23 09:07:00,204.333,204.369,204.325,204.369,36900000.0
2006-01-23 09:08:00,204.373,204.411,204.373,204.401,35800000.0
2006-01-23 09:09:00,204.399,204.399,204.365,204.365,29800000.0
2006-01-23 09:10:00,204.371,204.387,204.348,204.363,37300000.0
2006-01-23 09:11:00,204.342,204.364,204.338,204.362,68800000.0
2006-01-23 09:12:00,204.36,204.367,204.33,204.367,63800000.0
2006-01-23 09:13:00,204.376,204.38,204.362,204.372,64799999.0
2006-01-23 09:14:00,204.354,204.354,204.279,204.279,61599999.0
2006-01-23 09:15:00,204.255,204.255,204.191,204.193,44400001.0
2006-01-23 09:16:00,204.21,204.254,204.21,204.25,35100000.0
2006-01-23 09:17:00,204.249,204.27,204.238,204.27,54100001.0
2006-01-23 09:18:00,204.273,204.34,204.273,204.34,46800000.0
2006-01-23 09:19:00,204.372,204.443,204.372,204.432,31000000.0
2006-01-23 09:20:00,204.421,204.454,204.396,204.421,84400001.0
2006-01-23 09:21:00,204.415,204.419,204.301,204.301,44200001.0
2006-01-23 09:22:00,204.273,204.28,204.245,204.25,78600000.0
2006-01-23 09:23:00,204.277,204.281,204.259,204.272,35100000.0
2006-01-23 09:24:00,204.297,204.297,204.266,204.293,32900000.0
2006-01-23 09:25:00,204.296,204.296,204.279,204.287,57000000.0
2006-01-23 09:26:00,204.306,204.328,204.306,204.327,103500000.0
2006-01-23 09:27:00,204.323,204.333,204.309,204.312,37200000.0
2006-01-23 09:28:00,204.295,204.31,204.289,204.303,62500000.0
2006-01-23 09:29:00,204.284,204.308,204.243,204.243,53800000.0
2006-01-23 09:30:00,204.256,204.302,204.256,204.274,38700000.0
2006-01-23 09:31:00,204.258,204.278,204.228,204.229,62199999.0
2006-01-23 09:32:00,204.223,204.223,204.176,204.193,48400000.0
2006-01-23 09:33:00,204.21,204.214,204.171,204.171,35300000.0
2006-01-23 09:34:00,204.171,204.203,204.169,204.192,66300000.0
2006-01-23 09:35:00,204.186,204.206,204.154,204.154,80600000.0
2006-01-23 09:36:00,204.158,204.158,204.141,204.141,35400000.0
2006-01-23 09:37:00,204.118,204.118,204.039,204.039,80100000.0
2006-01-23 09:38:00,204.027,204.064,204.027,204.06,30200000.0
2006-01-23 09:39:00,204.082,204.093,204.048,204.091,37600000.0
2006-01-23 09:40:00,204.093,204.093,204.078,204.078,28000000.0
2006-01-23 09:41:00,204.02,204.02,203.907,203.922,33300000.0
2006-01-23 09:42:00,203.938,203.974,203.938,203.974,23900000.0
2006-01-23 09:43:00,203.998,204.116,203.998,204.116,33100000.0
2006-01-23 09:44:00,204.113,204.13,204.095,204.113,23400000.0
2006-01-23 09:45:00,204.135,204.209,204.135,204.197,71700000.0
2006-01-23 09:46:00,204.171,204.171,204.153,204.164,54900000.0
2006-01-23 09:47:00,204.171,204.171,204.146,204.162,49500000.0
2006-01-23 09:48:00,204.156,204.16,204.147,204.16,43400000.0
2006-01-23 09:49:00,204.152,204.173,204.143,204.166,52600001.0
2006-01-23 09:50:00,204.171,204.186,204.145,204.161,54099999.0
2006-01-23 09:51:00,204.172,204.197,204.17,204.175,61100002.0
2006-01-23 09:52:00,204.193,204.222,204.193,204.215,87999998.0
2006-01-23 09:53:00,204.217,204.217,204.179,204.203,71000000.0
2006-01-23 09:54:00,204.195,204.2,204.176,204.2,44000000.0
2006-01-23 09:55:00,204.214,204.235,204.214,204.233,33500000.0
2006-01-23 09:56:00,204.221,204.234,204.203,204.218,60399999.0
2006-01-23 09:57:00,204.212,204.212,204.197,204.197,24100000.0
2006-01-23 09:58:00,204.173,204.173,204.062,204.062,30900000.0
2006-01-23 09:59:00,204.0,204.003,203.857,203.857,52100000.0
2006-01-23 10:00:00,203.839,203.948,203.839,203.908,33800000.0
2006-01-23 10:01:00,203.912,203.944,203.909,203.927,96399998.0
2006-01-23 10:02:00,203.934,203.95,203.915,203.95,23500000.0
2006-01-23 10:03:00,203.962,203.99,203.962,203.99,12400000.0
2006-01-23 10:04:00,203.978,204.0,203.962,204.0,23500000.0
2006-01-23 10:05:00,204.01,204.01,203.922,203.922,29900000.0
2006-01-23 10:06:00,203.932,203.967,203.932,203.958,35500000.0
2006-01-23 10:07:00,203.961,203.964,203.892,203.892,52100000.0
2006-01-23 10:08:00,203.852,203.895,203.838,203.883,51800000.0
2006-01-23 10:09:00,203.83,203.833,203.779,203.779,32500000.0
2006-01-23 10:10:00,203.77,203.774,203.695,203.748,28200000.0
2006-01-23 10:11:00,203.747,203.771,203.738,203.762,35800000.0
2006-01-23 10:12:00,203.758,203.77,203.747,203.765,55700002.0
2006-01-23 10:13:00,203.758,203.777,203.74,203.745,36999999.0
2006-01-23 10:14:00,203.73,203.767,203.73,203.743,49500000.0
2006-01-23 10:15:00,203.752,203.766,203.752,203.76,27900000.0
2006-01-23 10:16:00,203.77,203.775,203.749,203.749,36400000.0
2006-01-23 10:17:00,203.739,203.765,203.739,203.765,44500000.0
2006-01-23 10:18:00,203.764,203.8,203.764,203.797,75500000.0
2006-01-23 10:19:00,203.808,203.835,203.808,203.819,72300001.0
2006-01-23 10:20:00,203.826,203.827,203.809,203.818,67700000.0
2006-01-23 10:21:00,203.815,203.865,203.815,203.865,23200000.0
2006-01-23 10:22:00,203.872,203.872,203.81,203.817,51700001.0
2006-01-23 10:23:00,203.813,203.828,203.798,203.804,41100000.0
2006-01-23 10:24:00,203.807,203.88,203.793,203.88,76199999.0
2006-01-23 10:25:00,203.89,203.897,203.868,203.884,24300000.0
2006-01-23 10:26:00,203.899,203.899,203.868,203.875,18000000.0
2006-01-23 10:27:00,203.873,203.887,203.86,203.86,75500002.0
2006-01-23 10:28:00,203.851,203.851,203.804,203.82,43400000.0
2006-01-23 10:29:00,203.84,203.855,203.84,203.854,61300000.0
2006-01-23 10:30:00,203.862,203.862,203.8,203.801,85800000.0
2006-01-23 10:31:00,203.792,203.794,203.764,203.764,46600000.0
2006-01-23 10:32:00,203.758,203.768,203.728,203.745,34700000.0
2006-01-23 10:33:00,203.763,203.765,203.731,203.731,56999999.0
2006-01-23 10:34:00,203.738,203.752,203.714,203.728,94900000.0
2006-01-23 10:35:00,203.716,203.716,203.673,203.673,66500000.0
2006-01-23 10:36:00,203.686,203.71,203.677,203.677,58500000.0
2006-01-23 10:37:00,203.659,203.659,203.633,203.655,23700000.0
2006-01-23 10:38:00,203.665,203.702,203.665,203.692,59800001.0
2006-01-23 10:39:00,203.694,203.704,203.684,203.696,43600000.0
2006-01-23 10:40:00,203.694,203.705,203.622,203.622,47800000.0
2006-01-23 10:41:00,203.616,203.616,203.582,203.596,32200000.0
2006-01-23 10:42:00,203.602,203.67,203.602,203.67,65300000.0
2006-01-23 10:43:00,203.672,203.692,203.663,203.692,56000000.0
2006-01-23 10:44:00,203.696,203.696,203.654,203.667,38000000.0
2006-01-23 10:45:00,203.669,203.669,203.617,203.635,31000000.0
2006-01-23 10:46:00,203.613,203.652,203.613,203.652,62000000.0
2006-01-23 10:47:00,203.673,203.705,203.655,203.702,52100000.0
2006-01-23 10:48:00,203.713,203.761,203.713,203.761,22000000.0
2006-01-23 10:49:00,203.772,203.773,203.748,203.773,59900000.0
2006-01-23 10:50:00,203.786,203.791,203.775,203.775,41699999.0
2006-01-23 10:51:00,203.774,203.81,203.765,203.799,14200000.0
2006-01-23 10:52:00,203.817,203.825,203.77,203.77,23700000.0
2006-01-23 10:53:00,203.753,203.774,203.753,203.767,81900000.0
2006-01-23 10:54:00,203.763,203.792,203.763,203.79,22300000.0
2006-01-23 10:55:00,203.797,203.809,203.774,203.78,54900000.0
2006-01-23 10:56:00,203.782,203.822,203.782,203.813,70800000.0
2006-01-23 10:57:00,203.829,203.833,203.817,203.817,42200000.0
2006-01-23 10:58:00,203.825,203.829,203.665,203.67,61000000.0
2006-01-23 10:59:00,203.633,203.633,203.538,203.542,32800000.0
2006-01-23 11:00:00,203.545,203.606,203.539,203.606,42999999.0
2006-01-23 11:01:00,203.641,203.673,203.627,203.673,49100000.0
2006-01-23 11:02:00,203.663,203.663,203.625,203.652,25900000.0
2006-01-23 11:03:00,203.641,203.65,203.625,203.65,19700000.0
2006-01-23 11:04:00,203.658,203.684,203.647,203.675,59300000.0
2006-01-23 11:05:00,203.681,203.721,203.681,203.716,41500000.0
2006-01-23 11:06:00,203.723,203.791,203.717,203.791,63300001.0
2006-01-23 11:07:00,203.786,203.808,203.786,203.792,32500000.0
2006-01-23 11:08:00,203.812,203.812,203.78,203.794,53200001.0
2006-01-23 11:09:00,203.8,203.822,203.8,203.818,58900000.0
2006-01-23 11:10:00,203.824,203.833,203.808,203.833,40200000.0
2006-01-23 11:11:00,203.836,203.843,203.83,203.843,31500000.0
2006-01-23 11:12:00,203.863,203.895,203.863,203.895,55600000.0
2006-01-23 11:13:00,203.904,203.915,203.885,203.898,43000000.0
2006-01-23 11:14:00,203.905,203.915,203.896,203.912,76800000.0
2006-01-23 11:15:00,203.918,203.952,203.918,203.944,48100000.0
2006-01-23 11:16:00,203.959,203.984,203.959,203.984,51700001.0
2006-01-23 11:17:00,203.989,204.02,203.978,204.02,78600000.0
2006-01-23 11:18:00,204.002,204.003,203.978,203.983,79300001.0
2006-01-23 11:19:00,203.953,203.953,203.902,203.906,31800000.0
2006-01-23 11:20:00,203.888,203.891,203.839,203.839,58300000.0
2006-01-23 11:21:00,203.823,203.848,203.82,203.824,77000000.0
2006-01-23 11:22:00,203.81,203.82,203.8,203.82,45799999.0
2006-01-23 11:23:00,203.832,203.849,203.827,203.827,35099999.0
2006-01-23 11:24:00,203.837,203.843,203.825,203.843,67300000.0
2006-01-23 11:25:00,203.834,203.863,203.834,203.852,50000000.0
2006-01-23 11:26:00,203.861,203.875,203.849,203.87,68199999.0
2006-01-23 11:27:00,203.868,203.888,203.865,203.882,40800000.0
2006-01-23 11:28:00,203.895,203.912,203.877,203.877,41400000.0
2006-01-23 11:29:00,203.887,203.915,203.864,203.9,39200000.0
2006-01-23 11:30:00,203.89,203.9,203.875,203.886,57500000.0
2006-01-23 11:31:00,203.843,203.856,203.83,203.833,46700001.0
2006-01-23 11:32:00,203.786,203.808,203.755,203.808,39499999.0
2006-01-23 11:33:00,203.804,203.832,203.798,203.798,28700000.0
2006-01-23 11:34:00,203.734,203.741,203.664,203.709,29200000.0
2006-01-23 11:35:00,203.687,203.7,203.684,203.698,49000001.0
2006-01-23 11:36:00,203.665,203.686,203.615,203.629,70800001.0
2006-01-23 11:37:00,203.675,203.729,203.675,203.727,63699999.0
2006-01-23 11:38:00,203.73,203.73,203.678,203.685,47800000.0
2006-01-23 11:39:00,203.669,203.669,203.599,203.604,50900000.0
2006-01-23 11:40:00,203.597,203.62,203.591,203.62,82500000.0
2006-01-23 11:41:00,203.618,203.627,203.599,203.627,27500000.0
2006-01-23 11:42:00,203.635,203.717,203.634,203.681,93399999.0
2006-01-23 11:43:00,203.675,203.729,203.675,203.714,75799999.0
2006-01-23 11:44:00,203.739,203.739,203.679,203.693,23300000.0
2006-01-23 11:45:00,203.692,203.702,203.672,203.695,45000000.0
2006-01-23 11:46:00,203.658,203.658,203.582,203.582,35500000.0
2006-01-23 11:47:00,203.549,203.549,203.516,203.516,32700000.0
2006-01-23 11:48:00,203.495,203.504,203.448,203.504,67100001.0
2006-01-23 11:49:00,203.525,203.565,203.514,203.526,33800000.0
2006-01-23 11:50:00,203.524,203.524,203.489,203.489,33300000.0
2006-01-23 11:51:00,203.517,203.541,203.517,203.518,29000000.0
2006-01-23 11:52:00,203.501,203.519,203.494,203.509,43200000.0
2006-01-23 11:53:00,203.512,203.512,203.438,203.447,63200000.0
2006-01-23 11:54:00,203.438,203.438,203.417,203.422,21400000.0
2006-01-23 11:55:00,203.428,203.483,203.424,203.475,39800000.0
2006-01-23 11:56:00,203.479,203.496,203.461,203.486,48100000.0
2006-01-23 11:57:00,203.507,203.527,203.494,203.527,30000000.0
2006-01-23 11:58:00,203.524,203.546,203.524,203.527,29200000.0
2006-01-23 11:59:00,203.517,203.517,203.4,203.412,55100000.0
2006-01-23 12:00:00,203.429,203.476,203.397,203.476,52000000.0
2006-01-23 12:01:00,203.486,203.486,203.41,203.412,38900000.0
2006-01-23 12:02:00,203.427,203.5,203.427,203.5,70200000.0
2006-01-23 12:03:00,203.503,203.536,203.467,203.535,55899999.0
2006-01-23 12:04:00,203.556,203.585,203.549,203.579,36100000.0
2006-01-23 12:05:00,203.6,203.6,203.548,203.548,37300000.0
2006-01-23 12:06:00,203.553,203.553,203.518,203.518,41500000.0
2006-01-23 12:07:00,203.516,203.517,203.508,203.51,48000000.0
2006-01-23 12:08:00,203.508,203.508,203.491,203.497,27899999.0
2006-01-23 12:09:00,203.494,203.494,203.467,203.483,26800000.0
2006-01-23 12:10:00,203.513,203.543,203.512,203.543,87800000.0
2006-01-23 12:11:00,203.545,203.611,203.535,203.611,83000001.0
2006-01-23 12:12:00,203.626,203.661,203.626,203.638,103600001.0
2006-01-23 12:13:00,203.643,203.66,203.637,203.651,28000000.0
2006-01-23 12:14:00,203.644,203.651,203.615,203.615,44200000.0
2006-01-23 12:15:00,203.622,203.648,203.622,203.624,89500000.0
2006-01-23 12:16:00,203.622,203.622,203.598,203.598,35600000.0
2006-01-23 12:17:00,203.6,203.635,203.581,203.635,86600000.0
2006-01-23 12:18:00,203.649,203.653,203.606,203.612,46300000.0
2006-01-23 12:19:00,203.608,203.608,203.565,203.586,38699999.0
2006-01-23 12:20:00,203.585,203.591,203.546,203.546,98700000.0
2006-01-23 12:21:00,203.549,203.563,203.529,203.54,47700001.0
2006-01-23 12:22:00,203.539,203.545,203.522,203.535,35000000.0
2006-01-23 12:23:00,203.522,203.545,203.511,203.545,61699998.0
2006-01-23 12:24:00,203.536,203.553,203.527,203.528,46500000.0
2006-01-23 12:25:00,203.534,203.571,203.534,203.566,59400000.0
2006-01-23 12:26:00,203.559,203.573,203.548,203.571,23700000.0
2006-01-23 12:27:00,203.581,203.591,203.581,203.591,40300000.0
2006-01-23 12:28:00,203.596,203.596,203.572,203.572,44200000.0
2006-01-23 12:29:00,203.574,203.592,203.567,203.573,56999999.0
2006-01-23 12:30:00,203.557,203.557,203.532,203.547,37000000.0
2006-01-23 12:31:00,203.551,203.556,203.533,203.554,27600000.0
2006-01-23 12:32:00,203.564,203.575,203.546,203.575,50000000.0
2006-01-23 12:33:00,203.581,203.635,203.581,203.635,27200000.0
2006-01-23 12:34:00,203.657,203.672,203.657,203.666,70900002.0
2006-01-23 12:35:00,203.677,203.687,203.549,203.557,54300000.0
2006-01-23 12:36:00,203.561,203.582,203.561,203.567,77100000.0
2006-01-23 12:37:00,203.57,203.58,203.55,203.57,85200001.0
2006-01-23 12:38:00,203.57,203.59,203.557,203.557,47800000.0
2006-01-23 12:39:00,203.531,203.531,203.487,203.511,63000000.0
2006-01-23 12:40:00,203.496,203.496,203.453,203.453,23000000.0
2006-01-23 12:41:00,203.472,203.488,203.45,203.483,51699999.0
2006-01-23 12:42:00,203.502,203.505,203.492,203.492,59700000.0
2006-01-23 12:43:00,203.504,203.515,203.49,203.502,35800000.0
2006-01-23 12:44:00,203.513,203.528,203.489,203.528,39100000.0
2006-01-23 12:45:00,203.547,203.552,203.523,203.552,42300000.0
2006-01-23 12:46:00,203.573,203.591,203.541,203.541,30900000.0
2006-01-23 12:47:00,203.535,203.553,203.53,203.547,53900000.0
2006-01-23 12:48:00,203.548,203.637,203.548,203.637,66499999.0
2006-01-23 12:49:00,203.655,203.713,203.655,203.693,65800001.0
2006-01-23 12:50:00,203.714,203.738,203.711,203.737,52800000.0
2006-01-23 12:51:00,203.754,203.83,203.754,203.819,30200000.0
2006-01-23 12:52:00,203.822,203.844,203.798,203.844,47800000.0
2006-01-23 12:53:00,203.801,203.815,203.795,203.795,27000000.0
2006-01-23 12:54:00,203.811,203.823,203.787,203.823,40900000.0
2006-01-23 12:55:00,203.798,203.798,203.75,203.782,55700000.0
2006-01-23 12:56:00,203.787,203.833,203.787,203.831,37800000.0
2006-01-23 12:57:00,203.816,203.821,203.757,203.773,69800000.0
2006-01-23 12:58:00,203.763,203.83,203.753,203.827,70900000.0
2006-01-23 12:59:00,203.833,203.875,203.825,203.839,75399999.0
2006-01-23 13:00:00,203.818,203.821,203.784,203.787,42700000.0
2006-01-23 13:01:00,203.778,203.814,203.762,203.776,39900000.0
2006-01-23 13:02:00,203.763,203.78,203.763,203.773,66300000.0
2006-01-23 13:03:00,203.784,203.8,203.758,203.777,69700000.0
2006-01-23 13:04:00,203.777,203.808,203.774,203.774,38900000.0
2006-01-23 13:05:00,203.79,203.825,203.77,203.825,67199999.0
2006-01-23 13:06:00,203.828,203.857,203.828,203.857,75400001.0
2006-01-23 13:07:00,203.874,203.926,203.874,203.926,30800000.0
2006-01-23 13:08:00,203.933,203.954,203.92,203.931,47700000.0
2006-01-23 13:09:00,203.924,203.924,203.88,203.887,21700000.0
2006-01-23 13:10:00,203.912,203.938,203.905,203.934,40600000.0
2006-01-23 13:11:00,203.941,203.943,203.888,203.888,47000000.0
2006-01-23 13:12:00,203.876,203.96,203.873,203.957,79000001.0
2006-01-23 13:13:00,203.955,203.966,203.95,203.955,53100000.0
2006-01-23 13:14:00,203.973,203.973,203.943,203.958,116200001.0
2006-01-23 13:15:00,203.952,203.968,203.921,203.936,50500000.0
2006-01-23 13:16:00,203.941,203.941,203.91,203.926,54400000.0
2006-01-23 13:17:00,203.915,203.929,203.908,203.915,32500000.0
2006-01-23 13:18:00,203.932,203.932,203.904,203.93,63900000.0
2006-01-23 13:19:00,203.925,203.933,203.905,203.905,42200000.0
2006-01-23 13:20:00,203.929,203.929,203.893,203.909,63700000.0
2006-01-23 13:21:00,203.914,203.926,203.905,203.908,26400000.0
2006-01-23 13:22:00,203.897,203.897,203.881,203.896,33400000.0
2006-01-23 13:23:00,203.909,203.912,203.897,203.911,68200000.0
2006-01-23 13:24:00,203.913,203.92,203.903,203.918,19300000.0
2006-01-23 13:25:00,203.901,203.913,203.897,203.903,53400000.0
2006-01-23 13:26:00,203.915,203.931,203.913,203.927,53600000.0
2006-01-23 13:27:00,203.912,203.933,203.912,203.922,50199999.0
2006-01-23 13:28:00,203.935,203.956,203.846,203.846,18000000.0
2006-01-23 13:29:00,203.813,203.85,203.813,203.825,36800000.0
2006-01-23 13:30:00,203.773,203.773,203.695,203.772,60900000.0
2006-01-23 13:31:00,203.797,203.819,203.792,203.8,80799999.0
2006-01-23 13:32:00,203.792,203.792,203.764,203.78,71100000.0
2006-01-23 13:33:00,203.782,203.79,203.769,203.782,60499999.0
2006-01-23 13:34:00,203.772,203.79,203.772,203.79,22700000.0
2006-01-23 13:35:00,203.788,203.791,203.766,203.769,26300000.0
2006-01-23 13:36:00,203.757,203.778,203.757,203.759,33900000.0
2006-01-23 13:37:00,203.748,203.797,203.746,203.797,32100000.0
2006-01-23 13:38:00,203.817,203.835,203.816,203.819,51100000.0
2006-01-23 13:39:00,203.834,203.849,203.828,203.841,61099999.0
2006-01-23 13:40:00,203.847,203.853,203.812,203.812,56200001.0
2006-01-23 13:41:00,203.826,203.826,203.788,203.799,47200000.0
2006-01-23 13:42:00,203.793,203.803,203.768,203.768,84899999.0
2006-01-23 13:43:00,203.773,203.784,203.772,203.78,63399999.0
2006-01-23 13:44:00,203.777,203.84,203.777,203.82,59200000.0
2006-01-23 13:45:00,203.805,203.836,203.805,203.829,21800000.0
2006-01-23 13:46:00,203.825,203.838,203.802,203.802,39799999.0
2006-01-23 13:47:00,203.795,203.801,203.764,203.764,47400000.0
2006-01-23 13:48:00,203.764,203.775,203.737,203.737,39400000.0
2006-01-23 13:49:00,203.733,203.733,203.699,203.714,52700000.0
2006-01-23 13:50:00,203.732,203.75,203.732,203.75,45000000.0
2006-01-23 13:51:00,203.732,203.736,203.705,203.725,84300001.0
2006-01-23 13:52:00,203.712,203.712,203.682,203.685,47699999.0
2006-01-23 13:53:00,203.681,203.718,203.681,203.718,42999999.0
2006-01-23 13:54:00,203.712,203.73,203.703,203.73,41700000.0
2006-01-23 13:55:00,203.731,203.743,203.728,203.741,50500000.0
2006-01-23 13:56:00,203.727,203.745,203.727,203.745,67000001.0
2006-01-23 13:57:00,203.755,203.762,203.747,203.762,41800000.0
2006-01-23 13:58:00,203.759,203.764,203.749,203.759,31800000.0
2006-01-23 13:59:00,203.765,203.796,203.765,203.796,46400000.0
2006-01-23 14:00:00,203.798,203.819,203.778,203.794,42400001.0
2006-01-23 14:01:00,203.8,203.808,203.777,203.781,47100000.0
2006-01-23 14:02:00,203.795,203.822,203.795,203.803,35800000.0
2006-01-23 14:03:00,203.794,203.818,203.777,203.797,30700000.0
2006-01-23 14:04:00,203.778,203.835,203.778,203.835,77100000.0
2006-01-23 14:05:00,203.843,203.878,203.843,203.878,19600000.0
2006-01-23 14:06:00,203.864,203.878,203.86,203.877,63600000.0
2006-01-23 14:07:00,203.878,203.878,203.829,203.829,16300000.0
2006-01-23 14:08:00,203.824,203.853,203.812,203.853,37200000.0
2006-01-23 14:09:00,203.858,203.87,203.836,203.836,37000000.0
2006-01-23 14:10:00,203.835,203.846,203.829,203.831,29800000.0
2006-01-23 14:11:00,203.83,203.845,203.83,203.838,65500000.0
2006-01-23 14:12:00,203.847,203.872,203.847,203.867,57000000.0
2006-01-23 14:13:00,203.861,203.876,203.85,203.87,55300000.0
2006-01-23 14:14:00,203.87,203.913,203.87,203.913,81499999.0
2006-01-23 14:15:00,203.922,203.922,203.89,203.89,36100000.0
2006-01-23 14:16:00,203.904,203.904,203.876,203.877,27500000.0
2006-01-23 14:17:00,203.861,203.861,203.843,203.852,27000000.0
2006-01-23 14:18:00,203.842,203.861,203.831,203.845,57300000.0
2006-01-23 14:19:00,203.833,203.833,203.81,203.818,55200000.0
2006-01-23 14:20:00,203.81,203.82,203.798,203.808,63100000.0
2006-01-23 14:21:00,203.794,203.794,203.777,203.788,28200000.0
2006-01-23 14:22:00,203.779,203.812,203.779,203.801,43300000.0
2006-01-23 14:23:00,203.793,203.801,203.768,203.801,43800001.0
2006-01-23 14:24:00,203.785,203.785,203.748,203.748,20900000.0
2006-01-23 14:25:00,203.747,203.76,203.719,203.719,37899999.0
2006-01-23 14:26:00,203.699,203.723,203.698,203.699,33400000.0
2006-01-23 14:27:00,203.702,203.731,203.702,203.725,100199999.0
2006-01-23 14:28:00,203.705,203.735,203.702,203.735,35500000.0
2006-01-23 14:29:00,203.749,203.799,203.749,203.798,70099999.0
2006-01-23 14:30:00,203.781,203.796,203.772,203.785,57699999.0
2006-01-23 14:31:00,203.782,203.814,203.771,203.809,49900000.0
2006-01-23 14:32:00,203.807,203.85,203.806,203.824,103400000.0
2006-01-23 14:33:00,203.829,203.844,203.829,203.831,49300000.0
2006-01-23 14:34:00,203.83,203.83,203.793,203.793,27500000.0
2006-01-23 14:35:00,203.803,203.819,203.79,203.79,55299999.0
2006-01-23 14:36:00,203.788,203.788,203.769,203.777,43200001.0
2006-01-23 14:37:00,203.789,203.804,203.786,203.794,39300000.0
2006-01-23 14:38:00,203.805,203.825,203.805,203.811,37400000.0
2006-01-23 14:39:00,203.808,203.884,203.808,203.878,72300000.0
2006-01-23 14:40:00,203.911,203.932,203.894,203.894,42200000.0
2006-01-23 14:41:00,203.913,203.913,203.89,203.894,27200000.0
2006-01-23 14:42:00,203.901,203.926,203.897,203.912,71200000.0
2006-01-23 14:43:00,203.902,203.914,203.89,203.89,47700001.0
2006-01-23 14:44:00,203.888,203.895,203.876,203.894,46900000.0
2006-01-23 14:45:00,203.898,203.928,203.898,203.905,41700000.0
2006-01-23 14:46:00,203.899,203.904,203.879,203.879,40900000.0
2006-01-23 14:47:00,203.868,203.868,203.812,203.835,62400000.0
2006-01-23 14:48:00,203.823,203.947,203.823,203.915,44400000.0
2006-01-23 14:49:00,203.902,203.915,203.882,203.882,55200001.0
2006-01-23 14:50:00,203.896,203.916,203.884,203.906,51200000.0
2006-01-23 14:51:00,203.908,203.934,203.898,203.934,64200000.0
2006-01-23 14:52:00,203.939,203.948,203.903,203.943,31100000.0
2006-01-23 14:53:00,203.953,203.972,203.935,203.945,46800000.0
2006-01-23 14:54:00,203.939,203.943,203.929,203.936,39400000.0
2006-01-23 14:55:00,203.933,203.946,203.912,203.946,71100000.0
2006-01-23 14:56:00,203.957,203.957,203.918,203.934,52700000.0
2006-01-23 14:57:00,203.942,203.972,203.942,203.945,23100000.0
2006-01-23 14:58:00,203.945,203.964,203.932,203.964,67599999.0
2006-01-23 14:59:00,203.955,204.053,203.954,204.042,62000000.0
2006-01-23 15:00:00,204.02,204.02,203.944,203.944,29300000.0
2006-01-23 15:01:00,203.943,203.985,203.942,203.985,37100000.0
2006-01-23 15:02:00,204.0,204.072,204.0,204.065,42800000.0
2006-01-23 15:03:00,204.066,204.088,204.037,204.048,35800000.0
2006-01-23 15:04:00,204.067,204.116,204.067,204.116,67300001.0
2006-01-23 15:05:00,204.098,204.098,204.067,204.074,27000000.0
2006-01-23 15:06:00,204.086,204.099,204.054,204.054,58200000.0
2006-01-23 15:07:00,204.053,204.073,204.032,204.073,40000000.0
2006-01-23 15:08:00,204.089,204.093,204.072,204.072,50699999.0
2006-01-23 15:09:00,204.057,204.068,204.051,204.063,24300000.0
2006-01-23 15:10:00,204.062,204.091,204.062,204.084,26200000.0
2006-01-23 15:11:00,204.073,204.078,204.066,204.078,34600000.0
2006-01-23 15:12:00,204.059,204.078,204.057,204.076,38000000.0
2006-01-23 15:13:00,204.06,204.089,204.047,204.047,73199998.0
2006-01-23 15:14:00,204.031,204.031,204.007,204.009,52100000.0
2006-01-23 15:15:00,203.996,204.041,203.988,204.041,26800000.0
2006-01-23 15:16:00,204.058,204.058,204.048,204.055,78000002.0
2006-01-23 15:17:00,204.059,204.075,204.048,204.075,26800000.0
2006-01-23 15:18:00,204.059,204.059,204.006,204.017,38300000.0
2006-01-23 15:19:00,204.015,204.015,203.972,203.999,58799999.0
2006-01-23 15:20:00,204.0,204.0,203.974,203.99,48200000.0
2006-01-23 15:21:00,203.992,204.006,203.985,203.996,35900000.0
2006-01-23 15:22:00,203.986,204.018,203.981,204.005,46600000.0
2006-01-23 15:23:00,204.001,204.017,203.99,203.997,29800000.0
2006-01-23 15:24:00,204.018,204.03,203.989,204.018,47100000.0
2006-01-23 15:25:00,204.031,204.043,204.019,204.035,48300000.0
2006-01-23 15:26:00,204.032,204.067,204.032,204.06,73500001.0
2006-01-23 15:27:00,204.045,204.051,204.028,204.028,84000000.0
2006-01-23 15:28:00,204.022,204.027,204.019,204.025,54399999.0
2006-01-23 15:29:00,204.009,204.033,203.983,204.033,43400000.0
2006-01-23 15:30:00,204.038,204.068,204.024,204.056,40900000.0
2006-01-23 15:31:00,204.043,204.076,204.037,204.051,75400000.0
2006-01-23 15:32:00,204.059,204.113,204.055,204.113,47200000.0
2006-01-23 15:33:00,204.085,204.085,204.046,204.048,40700000.0
2006-01-23 15:34:00,204.056,204.056,204.029,204.04,59600000.0
2006-01-23 15:35:00,204.048,204.081,204.048,204.077,55200000.0
2006-01-23 15:36:00,204.094,204.107,204.067,204.107,51200001.0
2006-01-23 15:37:00,204.124,204.162,204.124,204.143,57399999.0
2006-01-23 15:38:00,204.136,204.143,204.108,204.143,53600001.0
2006-01-23 15:39:00,204.138,204.138,204.109,204.122,35599999.0
2006-01-23 15:40:00,204.126,204.126,204.096,204.097,28000000.0
2006-01-23 15:41:00,204.103,204.103,204.072,204.088,64900000.0
2006-01-23 15:42:00,204.107,204.149,204.107,204.134,34700000.0
2006-01-23 15:43:00,204.131,204.139,204.111,204.118,48600000.0
2006-01-23 15:44:00,204.126,204.152,204.126,204.152,50100000.0
2006-01-23 15:45:00,204.164,204.188,204.158,204.158,34500000.0
2006-01-23 15:46:00,204.174,204.186,204.155,204.172,32400000.0
2006-01-23 15:47:00,204.167,204.178,204.163,204.165,64500000.0
2006-01-23 15:48:00,204.168,204.168,204.153,204.153,40300000.0
2006-01-23 15:49:00,204.137,204.14,204.11,204.115,55800000.0
2006-01-23 15:50:00,204.11,204.11,204.083,204.083,24700000.0
2006-01-23 15:51:00,204.072,204.1,204.063,204.1,50800000.0
2006-01-23 15:52:00,204.099,204.12,204.091,204.113,61000000.0
2006-01-23 15:53:00,204.128,204.172,204.111,204.172,34500000.0
2006-01-23 15:54:00,204.18,204.18,204.148,204.148,42000000.0
2006-01-23 15:55:00,204.132,204.145,204.123,204.135,43700000.0
2006-01-23 15:56:00,204.14,204.162,204.123,204.137,102499998.0
2006-01-23 15:57:00,204.145,204.173,204.145,204.168,41500000.0
2006-01-23 15:58:00,204.185,204.197,204.182,204.188,29600000.0
2006-01-23 15:59:00,204.21,204.235,204.21,204.232,21900000.0
2006-01-23 16:00:00,204.224,204.233,204.196,204.196,50400001.0
2006-01-23 16:01:00,204.186,204.195,204.16,204.181,37500000.0
2006-01-23 16:02:00,204.191,204.246,204.191,204.231,40200000.0
2006-01-23 16:03:00,204.232,204.274,204.232,204.273,20800000.0
2006-01-23 16:04:00,204.281,204.281,204.248,204.255,26300000.0
2006-01-23 16:05:00,204.242,204.242,204.163,204.169,31000000.0
2006-01-23 16:06:00,204.174,204.194,204.162,204.162,50000000.0
2006-01-23 16:07:00,204.156,204.182,204.151,204.176,44900000.0
2006-01-23 16:08:00,204.178,204.189,204.164,204.189,51500000.0
2006-01-23 16:09:00,204.176,204.179,204.159,204.179,41100000.0
2006-01-23 16:10:00,204.17,204.173,204.151,204.166,24700000.0
2006-01-23 16:11:00,204.169,204.171,204.15,204.157,27700000.0
2006-01-23 16:12:00,204.157,204.157,204.121,204.123,59600000.0
2006-01-23 16:13:00,204.121,204.128,204.102,204.122,64300000.0
2006-01-23 16:14:00,204.122,204.13,204.11,204.121,58300000.0
2006-01-23 16:15:00,204.131,204.14,204.119,204.14,24400000.0
2006-01-23 16:16:00,204.137,204.181,204.137,204.18,28600000.0
2006-01-23 16:17:00,204.17,204.186,204.166,204.181,48200000.0
2006-01-23 16:18:00,204.17,204.182,204.165,204.165,50700000.0
2006-01-23 16:19:00,204.182,204.182,204.166,204.17,46300000.0
2006-01-23 16:20:00,204.172,204.188,204.164,204.164,40400000.0
2006-01-23 16:21:00,204.166,204.179,204.124,204.124,66700000.0
2006-01-23 16:22:00,204.132,204.146,204.115,204.136,71700000.0
2006-01-23 16:23:00,204.15,204.187,204.15,204.152,51400000.0
2006-01-23 16:24:00,204.153,204.165,204.136,204.165,49400000.0
2006-01-23 16:25:00,204.175,204.243,204.165,204.243,61200000.0
2006-01-23 16:26:00,204.254,204.256,204.237,204.242,28100000.0
2006-01-23 16:27:00,204.248,204.248,204.223,204.223,27100000.0
2006-01-23 16:28:00,204.239,204.291,204.239,204.28,38600000.0
2006-01-23 16:29:00,204.278,204.343,204.26,204.343,49500000.0
2006-01-23 16:30:00,204.358,204.377,204.345,204.345,72800001.0
2006-01-23 16:31:00,204.319,204.319,204.284,204.29,67300001.0
2006-01-23 16:32:00,204.273,204.287,204.253,204.266,58900000.0
2006-01-23 16:33:00,204.258,204.289,204.256,204.263,66700000.0
2006-01-23 16:34:00,204.262,204.28,204.259,204.266,24500000.0
2006-01-23 16:35:00,204.237,204.237,204.197,204.198,44500000.0
2006-01-23 16:36:00,204.196,204.212,204.172,204.172,62299999.0
2006-01-23 16:37:00,204.161,204.185,204.147,204.172,43300000.0
2006-01-23 16:38:00,204.148,204.148,204.112,204.112,54800000.0
2006-01-23 16:39:00,204.111,204.176,204.111,204.176,41399999.0
2006-01-23 16:40:00,204.18,204.203,204.176,204.184,70600000.0
2006-01-23 16:41:00,204.19,204.199,204.151,204.151,92799998.0
2006-01-23 16:42:00,204.153,204.176,204.14,204.163,43900000.0
2006-01-23 16:43:00,204.154,204.172,204.154,204.162,42400000.0
2006-01-23 16:44:00,204.169,204.208,204.169,204.197,70500002.0
2006-01-23 16:45:00,204.2,204.222,204.2,204.222,55900000.0
2006-01-23 16:46:00,204.22,204.228,204.207,204.207,53300000.0
2006-01-23 16:47:00,204.22,204.242,204.189,204.189,61400000.0
2006-01-23 16:48:00,204.181,204.218,204.181,204.202,100700000.0
2006-01-23 16:49:00,204.196,204.196,204.166,204.173,49700000.0
2006-01-23 16:50:00,204.17,204.175,204.163,204.166,40700000.0
2006-01-23 16:51:00,204.178,204.187,204.169,204.176,31000000.0
2006-01-23 16:52:00,204.183,204.193,204.178,204.19,18900000.0
2006-01-23 16:53:00,204.157,204.158,204.125,204.125,75100000.0
2006-01-23 16:54:00,204.123,204.152,204.123,204.145,38300000.0
2006-01-23 16:55:00,204.144,204.174,204.144,204.151,61200000.0
2006-01-23 16:56:00,204.144,204.166,204.14,204.15,52000001.0
2006-01-23 16:57:00,204.141,204.159,204.119,204.135,67800000.0
2006-01-23 16:58:00,204.152,204.206,204.152,204.206,45600000.0
2006-01-23 16:59:00,204.205,204.238,204.19,204.19,59300000.0
2006-01-23 17:00:00,204.198,204.25,204.186,204.247,75300000.0
2006-01-23 17:01:00,204.241,204.241,204.188,204.195,49200000.0
2006-01-23 17:02:00,204.214,204.235,204.198,204.226,55100000.0
2006-01-23 17:03:00,204.227,204.273,204.226,204.269,64300000.0
2006-01-23 17:04:00,204.296,204.339,204.294,204.325,71300000.0
2006-01-23 17:05:00,204.33,204.37,204.33,204.36,61300000.0
2006-01-23 17:06:00,204.379,204.427,204.369,204.425,55100000.0
2006-01-23 17:07:00,204.409,204.43,204.391,204.43,62500001.0
2006-01-23 17:08:00,204.437,204.452,204.414,204.42,55100000.0
2006-01-23 17:09:00,204.414,204.435,204.395,204.406,56100000.0
2006-01-23 17:10:00,204.399,204.404,204.378,204.392,59600000.0
2006-01-23 17:11:00,204.387,204.389,204.375,204.386,22400000.0
2006-01-23 17:12:00,204.383,204.391,204.372,204.382,31100000.0
2006-01-23 17:13:00,204.396,204.417,204.36,204.37,68999999.0
2006-01-23 17:14:00,204.369,204.369,204.344,204.347,37100000.0
2006-01-23 17:15:00,204.363,204.379,204.348,204.379,63800000.0
2006-01-23 17:16:00,204.377,204.377,204.342,204.346,48800000.0
2006-01-23 17:17:00,204.337,204.356,204.299,204.299,22500000.0
2006-01-23 17:18:00,204.3,204.312,204.3,204.304,15700000.0
2006-01-23 17:19:00,204.318,204.318,204.284,204.294,55400000.0
2006-01-23 17:20:00,204.305,204.343,204.305,204.336,50300000.0
2006-01-23 17:21:00,204.366,204.403,204.366,204.403,44900001.0
2006-01-23 17:22:00,204.391,204.431,204.391,204.431,21400000.0
2006-01-23 17:23:00,204.426,204.426,204.405,204.418,18400000.0
2006-01-23 17:24:00,204.423,204.455,204.407,204.455,51100000.0
2006-01-23 17:25:00,204.455,204.491,204.455,204.488,68999999.0
2006-01-23 17:26:00,204.491,204.491,204.453,204.472,52300000.0
2006-01-23 17:27:00,204.487,204.522,204.487,204.522,47300000.0
2006-01-23 17:28:00,204.52,204.532,204.511,204.513,55300000.0
2006-01-23 17:29:00,204.517,204.517,204.492,204.5,71800001.0
2006-01-23 17:30:00,204.484,204.488,204.475,204.478,21000000.0
2006-01-23 17:31:00,204.466,204.481,204.457,204.468,44900000.0
2006-01-23 17:32:00,204.455,204.457,204.438,204.441,68000000.0
2006-01-23 17:33:00,204.426,204.456,204.426,204.444,66000000.0
2006-01-23 17:34:00,204.436,204.438,204.427,204.438,25000000.0
2006-01-23 17:35:00,204.441,204.472,204.441,204.472,38300000.0
2006-01-23 17:36:00,204.485,204.512,204.469,204.512,61100001.0
2006-01-23 17:37:00,204.523,204.528,204.523,204.526,60600000.0
2006-01-23 17:38:00,204.51,204.537,204.51,204.537,66300000.0
2006-01-23 17:39:00,204.534,204.536,204.514,204.529,46600000.0
2006-01-23 17:40:00,204.514,204.521,204.505,204.505,19000000.0
2006-01-23 17:41:00,204.512,204.512,204.47,204.47,32700000.0
2006-01-23 17:42:00,204.466,204.486,204.466,204.482,74500000.0
2006-01-23 17:43:00,204.487,204.494,204.456,204.478,35700000.0
2006-01-23 17:44:00,204.486,204.486,204.45,204.47,66199999.0
2006-01-23 17:45:00,204.482,204.516,204.464,204.515,49300000.0
2006-01-23 17:46:00,204.529,204.544,204.507,204.516,83099999.0
2006-01-23 17:47:00,204.528,204.531,204.51,204.531,25400000.0
2006-01-23 17:48:00,204.539,204.541,204.527,204.527,42500000.0
2006-01-23 17:49:00,204.57,204.606,204.57,204.59,43400000.0
2006-01-23 17:50:00,204.604,204.652,204.604,204.638,72799999.0
2006-01-23 17:51:00,204.638,204.651,204.602,204.602,43800000.0
2006-01-23 17:52:00,204.617,204.625,204.607,204.625,38200000.0
2006-01-23 17:53:00,204.611,204.616,204.593,204.608,49600000.0
2006-01-23 17:54:00,204.616,204.637,204.612,204.625,44900000.0
2006-01-23 17:55:00,204.636,204.643,204.601,204.617,54000000.0
2006-01-23 17:56:00,204.621,204.621,204.57,204.573,59600000.0
2006-01-23 17:57:00,204.577,204.618,204.577,204.611,49700000.0
2006-01-23 17:58:00,204.617,204.617,204.581,204.583,41600000.0
2006-01-23 17:59:00,204.574,204.607,204.569,204.569,54300000.0
2006-01-23 18:00:00,204.574,204.591,204.551,204.562,64300000.0
2006-01-23 18:01:00,204.58,204.601,204.542,204.581,473800001.0
2006-01-23 18:02:00,204.606,204.621,204.578,204.621,726600004.0
2006-01-23 18:03:00,204.624,204.637,204.596,204.613,649500003.0
2006-01-23 18:04:00,204.617,204.617,204.551,204.551,461699999.0
2006-01-23 18:05:00,204.564,204.58,204.547,204.548,667699999.0
2006-01-23 18:06:00,204.537,204.595,204.537,204.581,642599998.0
2006-01-23 18:07:00,204.58,204.596,204.555,204.573,687799999.0
2006-01-23 18:08:00,204.584,204.649,204.58,204.649,592300000.0
2006-01-23 18:09:00,204.64,204.663,204.612,204.631,581300002.0
2006-01-23 18:10:00,204.62,204.634,204.613,204.626,495499996.0
2006-01-23 18:11:00,204.623,204.649,204.623,204.644,336100002.0
2006-01-23 18:12:00,204.64,204.668,204.604,204.604,263699998.0
2006-01-23 18:13:00,204.598,204.621,204.585,204.585,429600000.0
2006-01-23 18:14:00,204.602,204.65,204.602,204.628,742700002.0
2006-01-23 18:15:00,204.642,204.664,204.628,204.632,679399999.0
2006-01-23 18:16:00,204.633,204.657,204.621,204.651,704999997.0
2006-01-23 18:17:00,204.64,204.642,204.607,204.607,237099999.0
2006-01-23 18:18:00,204.607,204.629,204.591,204.616,394799997.0
2006-01-23 18:19:00,204.611,204.64,204.601,204.64,526599999.0
2006-01-23 18:20:00,204.641,204.641,204.606,204.614,501899999.0
2006-01-23 18:21:00,204.619,204.647,204.612,204.624,646499999.0
2006-01-23 18:22:00,204.609,204.632,204.601,204.612,456099998.0
2006-01-23 18:23:00,204.607,204.62,204.588,204.6,798000003.0
2006-01-23 18:24:00,204.58,204.625,204.578,204.603,510400002.0
2006-01-23 18:25:00,204.612,204.625,204.593,204.614,484300000.0
2006-01-23 18:26:00,204.612,204.615,204.58,204.582,393500001.0
2006-01-23 18:27:00,204.59,204.646,204.59,204.629,436199999.0
2006-01-23 18:28:00,204.65,204.679,204.647,204.647,357700000.0
2006-01-23 18:29:00,204.65,204.673,204.637,204.652,584500000.0
2006-01-23 18:30:00,204.668,204.686,204.663,204.67,282500000.0
2006-01-23 18:31:00,204.664,204.679,204.66,204.675,309200000.0
2006-01-23 18:32:00,204.669,204.696,204.662,204.678,403800003.0
2006-01-23 18:33:00,204.683,204.697,204.663,204.666,441400000.0
2006-01-23 18:34:00,204.663,204.679,204.639,204.656,513700001.0
2006-01-23 18:35:00,204.641,204.662,204.637,204.638,426600001.0
2006-01-23 18:36:00,204.625,204.646,204.615,204.616,233299999.0
2006-01-23 18:37:00,204.613,204.613,204.572,204.572,186099999.0
2006-01-23 18:38:00,204.574,204.589,204.553,204.585,200900000.0
2006-01-23 18:39:00,204.578,204.584,204.561,204.584,94199999.0
2006-01-23 18:40:00,204.577,204.59,204.564,204.568,339900003.0
2006-01-23 18:41:00,204.552,204.583,204.552,204.554,237600001.0
2006-01-23 18:42:00,204.553,204.574,204.547,204.547,229500002.0
2006-01-23 18:43:00,204.543,204.568,204.543,204.543,128500000.0
2006-01-23 18:44:00,204.545,204.548,204.512,204.531,264700000.0
2006-01-23 18:45:00,204.527,204.559,204.525,204.525,180999999.0
2006-01-23 18:46:00,204.517,204.552,204.517,204.552,210800002.0
2006-01-23 18:47:00,204.559,204.586,204.555,204.568,132199999.0
2006-01-23 18:48:00,204.584,204.598,204.565,204.59,141800000.0
2006-01-23 18:49:00,204.597,204.6,204.548,204.571,232999996.0
2006-01-23 18:50:00,204.569,204.569,204.54,204.558,280099999.0
2006-01-23 18:51:00,204.547,204.547,204.517,204.52,169200000.0
2006-01-23 18:52:00,204.514,204.514,204.477,204.49,225599999.0
2006-01-23 18:53:00,204.501,204.532,204.501,204.515,244100000.0
2006-01-23 18:54:00,204.529,204.535,204.492,204.495,171300001.0
2006-01-23 18:55:00,204.486,204.495,204.458,204.46,316499996.0
2006-01-23 18:56:00,204.478,204.526,204.478,204.526,31800000.0
2006-01-23 18:57:00,204.541,204.563,204.534,204.554,204600002.0
2006-01-23 18:58:00,204.559,204.569,204.546,204.564,272299999.0
2006-01-23 18:59:00,204.553,204.564,204.533,204.537,202600000.0
2006-01-23 19:00:00,204.534,204.563,204.534,204.552,75800000.0
2006-01-23 19:01:00,204.559,204.565,204.541,204.545,110300000.0
2006-01-23 19:02:00,204.544,204.577,204.519,204.535,204700001.0
2006-01-23 19:03:00,204.531,204.532,204.504,204.53,258099999.0
2006-01-23 19:04:00,204.533,204.545,204.52,204.543,176899999.0
2006-01-23 19:05:00,204.54,204.551,204.532,204.548,133900000.0
2006-01-23 19:06:00,204.554,204.573,204.545,204.567,419800001.0
2006-01-23 19:07:00,204.584,204.644,204.582,204.631,277200000.0
2006-01-23 19:08:00,204.635,204.663,204.625,204.64,266999999.0
2006-01-23 19:09:00,204.643,204.658,204.634,204.634,171299998.0
2006-01-23 19:10:00,204.635,204.648,204.631,204.636,123700000.0
2006-01-23 19:11:00,204.627,204.627,204.616,204.616,25700000.0
2006-01-23 19:12:00,204.606,204.614,204.566,204.578,79599999.0
2006-01-23 19:13:00,204.58,204.601,204.558,204.558,156100000.0
2006-01-23 19:14:00,204.552,204.586,204.552,204.578,280300000.0
2006-01-23 19:15:00,204.59,204.606,204.587,204.587,296200001.0
2006-01-23 19:16:00,204.588,204.592,204.575,204.575,78500000.0
2006-01-23 19:17:00,204.589,204.596,204.578,204.578,124599999.0
2006-01-23 19:18:00,204.565,204.575,204.523,204.535,171199999.0
2006-01-23 19:19:00,204.531,204.551,204.52,204.537,163600000.0
2006-01-23 19:20:00,204.532,204.532,204.514,204.522,186600001.0
2006-01-23 19:21:00,204.521,204.525,204.508,204.519,123100001.0
2006-01-23 19:22:00,204.529,204.567,204.522,204.562,103500000.0
2006-01-23 19:23:00,204.572,204.599,204.565,204.582,403699999.0
2006-01-23 19:24:00,204.583,204.589,204.573,204.588,128800000.0
2006-01-23 19:25:00,204.587,204.595,204.584,204.594,184800000.0
2006-01-23 19:26:00,204.592,204.616,204.589,204.607,556699997.0
2006-01-23 19:27:00,204.602,204.62,204.593,204.618,300700000.0
2006-01-23 19:28:00,204.624,204.631,204.593,204.631,182500000.0
2006-01-23 19:29:00,204.636,204.642,204.629,204.629,110300000.0
2006-01-23 19:30:00,204.624,204.652,204.624,204.637,211499999.0
2006-01-23 19:31:00,204.633,204.644,204.609,204.612,152599999.0
2006-01-23 19:32:00,204.611,204.635,204.611,204.619,361999999.0
2006-01-23 19:33:00,204.624,204.63,204.608,204.608,201400002.0
2006-01-23 19:34:00,204.61,204.623,204.605,204.619,270099999.0
2006-01-23 19:35:00,204.635,204.667,204.627,204.645,297699999.0
2006-01-23 19:36:00,204.669,204.669,204.638,204.654,215000002.0
2006-01-23 19:37:00,204.667,204.672,204.649,204.664,127699999.0
2006-01-23 19:38:00,204.669,204.669,204.647,204.65,225200000.0
2006-01-23 19:39:00,204.635,204.647,204.616,204.616,214199999.0
2006-01-23 19:40:00,204.615,204.625,204.583,204.612,248300001.0
2006-01-23 19:41:00,204.638,204.675,204.622,204.635,364900002.0
2006-01-23 19:42:00,204.635,204.654,204.622,204.648,180000000.0
2006-01-23 19:43:00,204.65,204.678,204.644,204.675,54500000.0
2006-01-23 19:44:00,204.687,204.73,204.687,204.728,206100001.0
2006-01-23 19:45:00,204.745,204.765,204.718,204.765,110800000.0
2006-01-23 19:46:00,204.79,204.791,204.774,204.791,150099999.0
2006-01-23 19:47:00,204.795,204.865,204.769,204.865,96400000.0
2006-01-23 19:48:00,204.871,204.899,204.871,204.872,199200000.0
2006-01-23 19:49:00,204.855,204.864,204.822,204.843,170500001.0
2006-01-23 19:50:00,204.847,204.857,204.834,204.838,178299999.0
2006-01-23 19:51:00,204.833,204.842,204.82,204.82,172400002.0
2006-01-23 19:52:00,204.827,204.827,204.804,204.809,194800000.0
2006-01-23 19:53:00,204.815,204.825,204.807,204.811,156600000.0
2006-01-23 19:54:00,204.808,204.818,204.8,204.81,137900001.0
2006-01-23 19:55:00,204.81,204.82,204.81,204.81,74300000.0
2006-01-23 19:56:00,204.813,204.815,204.803,204.815,140599999.0
2006-01-23 19:57:00,204.81,204.825,204.81,204.82,150599998.0
2006-01-23 19:58:00,204.815,204.825,204.803,204.803,283700001.0
2006-01-23 19:59:00,204.81,204.815,204.805,204.805,174700000.0
2006-01-23 20:00:00,204.81,204.815,204.81,204.81,70999999.0
2006-01-23 20:01:00,204.81,204.82,204.805,204.815,142299999.0
2006-01-23 20:02:00,204.814,204.814,204.798,204.808,175900002.0
2006-01-23 20:03:00,204.799,204.832,204.799,204.822,100800000.0
2006-01-23 20:04:00,204.83,204.832,204.825,204.825,165000000.0
2006-01-23 20:05:00,204.824,204.84,204.804,204.835,172099999.0
2006-01-23 20:06:00,204.835,204.849,204.813,204.849,222200000.0
2006-01-23 20:07:00,204.857,204.862,204.833,204.85,131200000.0
2006-01-23 20:08:00,204.85,204.85,204.82,204.82,175499999.0
2006-01-23 20:09:00,204.829,204.847,204.818,204.827,99800000.0
2006-01-23 20:10:00,204.826,204.844,204.822,204.832,98500000.0
2006-01-23 20:11:00,204.828,204.828,204.74,204.753,255000002.0
2006-01-23 20:12:00,204.746,204.766,204.733,204.737,480600000.0
2006-01-23 20:13:00,204.735,204.744,204.724,204.727,169700000.0
2006-01-23 20:14:00,204.725,204.732,204.72,204.72,144200000.0
2006-01-23 20:15:00,204.721,204.73,204.694,204.695,265899999.0
2006-01-23 20:16:00,204.693,204.716,204.692,204.713,190600000.0
2006-01-23 20:17:00,204.724,204.729,204.714,204.724,46400000.0
2006-01-23 20:18:00,204.727,204.755,204.719,204.723,150199999.0
2006-01-23 20:19:00,204.73,204.73,204.68,204.68,136100000.0
2006-01-23 20:20:00,204.678,204.681,204.631,204.655,288600001.0
2006-01-23 20:21:00,204.648,204.672,204.623,204.647,180000001.0
2006-01-23 20:22:00,204.655,204.662,204.635,204.644,302600002.0
2006-01-23 20:23:00,204.643,204.663,204.63,204.649,213599999.0
2006-01-23 20:24:00,204.647,204.653,204.629,204.637,151700000.0
2006-01-23 20:25:00,204.66,204.698,204.647,204.664,207100000.0
2006-01-23 20:26:00,204.665,204.675,204.62,204.642,309600000.0
2006-01-23 20:27:00,204.622,204.635,204.6,204.62,151400000.0
2006-01-23 20:28:00,204.612,204.612,204.583,204.592,337399999.0
2006-01-23 20:29:00,204.616,204.644,204.612,204.622,508200002.0
2006-01-23 20:30:00,204.635,204.642,204.612,204.619,512799999.0
2006-01-23 20:31:00,204.617,204.637,204.611,204.618,388200002.0
2006-01-23 20:32:00,204.623,204.628,204.601,204.61,683100004.0
2006-01-23 20:33:00,204.601,204.613,204.6,204.612,179300000.0
2006-01-23 20:34:00,204.607,204.613,204.597,204.613,140599999.0
2006-01-23 20:35:00,204.608,204.611,204.592,204.61,144499999.0
2006-01-23 20:36:00,204.609,204.609,204.581,204.595,156899999.0
2006-01-23 20:37:00,204.596,204.596,204.565,204.583,99599999.0
2006-01-23 20:38:00,204.572,204.592,204.569,204.574,260800001.0
2006-01-23 20:39:00,204.583,204.594,204.57,204.57,254600001.0
2006-01-23 20:40:00,204.582,204.616,204.582,204.606,372500001.0
2006-01-23 20:41:00,204.614,204.624,204.606,204.624,198699999.0
2006-01-23 20:42:00,204.622,204.634,204.607,204.622,212300002.0
2006-01-23 20:43:00,204.622,204.63,204.595,204.595,326500002.0
2006-01-23 20:44:00,204.584,204.584,204.559,204.576,406500001.0
2006-01-23 20:45:00,204.585,204.601,204.583,204.601,304700001.0
2006-01-23 20:46:00,204.601,204.601,204.569,204.572,273900001.0
2006-01-23 20:47:00,204.582,204.625,204.567,204.613,271300001.0
2006-01-23 20:48:00,204.623,204.636,204.618,204.62,182300000.0
2006-01-23 20:49:00,204.628,204.628,204.598,204.6,140600000.0
2006-01-23 20:50:00,204.585,204.604,204.582,204.583,399400001.0
2006-01-23 20:51:00,204.574,204.595,204.559,204.564,166900001.0
2006-01-23 20:52:00,204.568,204.58,204.565,204.568,98700000.0
2006-01-23 20:53:00,204.557,204.557,204.533,204.542,266599999.0
2006-01-23 20:54:00,204.548,204.585,204.548,204.58,183199999.0
2006-01-23 20:55:00,204.575,204.591,204.561,204.57,314900001.0
2006-01-23 20:56:00,204.567,204.583,204.565,204.57,188500000.0
2006-01-23 20:57:00,204.57,204.583,204.559,204.565,373600002.0
2006-01-23 20:58:00,204.564,204.59,204.56,204.579,349600000.0
2006-01-23 20:59:00,204.582,204.607,204.562,204.566,524600001.0
2006-01-23 21:00:00,204.561,204.576,204.55,204.55,447899999.0
2006-01-23 21:01:00,204.556,204.566,204.53,204.532,338700000.0
2006-01-23 21:02:00,204.533,204.563,204.521,204.544,246700000.0
2006-01-23 21:03:00,204.535,204.546,204.523,204.523,260300001.0
2006-01-23 21:04:00,204.533,204.536,204.519,204.523,95299999.0
2006-01-23 21:05:00,204.517,204.517,204.493,204.495,100700000.0
2006-01-23 21:06:00,204.493,204.497,204.479,204.479,152300000.0
2006-01-23 21:07:00,204.487,204.489,204.462,204.484,184900000.0
2006-01-23 21:08:00,204.49,204.5,204.483,204.497,152400000.0
2006-01-23 21:09:00,204.502,204.521,204.501,204.521,94700000.0
2006-01-23 21:10:00,204.526,204.561,204.499,204.499,104900001.0
2006-01-23 21:11:00,204.48,204.488,204.441,204.441,87000000.0
2006-01-23 21:12:00,204.44,204.455,204.42,204.455,100200000.0
2006-01-23 21:13:00,204.461,204.471,204.451,204.461,175800001.0
2006-01-23 21:14:00,204.455,204.458,204.433,204.447,386200000.0
2006-01-23 21:15:00,204.453,204.47,204.419,204.453,328000000.0
2006-01-23 21:16:00,204.456,204.456,204.425,204.425,82300000.0
2006-01-23 21:17:00,204.43,204.471,204.427,204.471,293999999.0
2006-01-23 21:18:00,204.472,204.481,204.454,204.454,122200000.0
2006-01-23 21:19:00,204.454,204.475,204.454,204.473,226500001.0
2006-01-23 21:20:00,204.471,204.481,204.449,204.475,340000002.0
2006-01-23 21:21:00,204.471,204.478,204.444,204.444,274300000.0
2006-01-23 21:22:00,204.44,204.461,204.398,204.415,193700000.0
2006-01-23 21:23:00,204.407,204.427,204.406,204.425,133800000.0
2006-01-23 21:24:00,204.418,204.432,204.397,204.41,198899999.0
2006-01-23 21:25:00,204.417,204.425,204.399,204.412,291999999.0
2006-01-23 21:26:00,204.415,204.427,204.407,204.415,163800001.0
2006-01-23 21:27:00,204.434,204.442,204.421,204.432,145700000.0
2006-01-23 21:28:00,204.437,204.437,204.42,204.432,97400000.0
2006-01-23 21:29:00,204.433,204.433,204.398,204.413,107099999.0
2006-01-23 21:30:00,204.411,204.419,204.393,204.41,138100000.0
2006-01-23 21:31:00,204.387,204.407,204.387,204.392,75100000.0
2006-01-23 21:32:00,204.403,204.473,204.403,204.469,77200001.0
2006-01-23 21:33:00,204.476,204.505,204.476,204.483,128700000.0
2006-01-23 21:34:00,204.483,204.483,204.455,204.456,89500000.0
2006-01-23 21:35:00,204.434,204.434,204.42,204.422,48899999.0
2006-01-23 21:36:00,204.438,204.447,204.438,204.44,71000000.0
2006-01-23 21:37:00,204.442,204.46,204.442,204.448,114800001.0
2006-01-23 21:38:00,204.44,204.45,204.433,204.437,31900000.0
2006-01-23 21:39:00,204.433,204.433,204.405,204.405,11600000.0
2006-01-23 21:40:00,204.403,204.427,204.403,204.412,62200000.0
2006-01-23 21:41:00,204.408,204.422,204.403,204.403,18200000.0
2006-01-23 21:42:00,204.405,204.424,204.4,204.42,160100000.0
2006-01-23 21:43:00,204.434,204.452,204.413,204.452,48700000.0
2006-01-23 21:44:00,204.46,204.466,204.435,204.444,214300000.0
2006-01-23 21:45:00,204.45,204.477,204.442,204.477,91099999.0
2006-01-23 21:46:00,204.478,204.484,204.461,204.468,138000000.0
2006-01-23 21:47:00,204.475,204.487,204.469,204.478,52399999.0
2006-01-23 21:48:00,204.479,204.486,204.468,204.482,120800000.0
2006-01-23 21:49:00,204.469,204.48,204.453,204.463,61100000.0
2006-01-23 21:50:00,204.498,204.522,204.498,204.512,41900000.0
2006-01-23 21:51:00,204.509,204.534,204.492,204.534,106399999.0
2006-01-23 21:52:00,204.541,204.548,204.531,204.543,35200000.0
2006-01-23 21:53:00,204.549,204.556,204.535,204.535,41100000.0
2006-01-23 21:54:00,204.532,204.548,204.528,204.529,80700000.0
2006-01-23 21:55:00,204.524,204.528,204.504,204.528,75000000.0
2006-01-23 21:56:00,204.526,204.526,204.467,204.467,24500000.0
2006-01-23 21:57:00,204.461,204.476,204.45,204.45,31600000.0
2006-01-23 21:58:00,204.45,204.468,204.434,204.454,76200000.0
2006-01-23 21:59:00,204.474,204.513,204.474,204.489,149800001.0
2006-01-23 22:00:00,204.483,204.506,204.483,204.498,245400002.0
2006-01-23 22:01:00,204.503,204.518,204.49,204.517,201699998.0
2006-01-23 22:02:00,204.507,204.514,204.49,204.495,329500000.0
2006-01-23 22:03:00,204.495,204.495,204.462,204.462,72700000.0
2006-01-23 22:04:00,204.458,204.483,204.458,204.463,84300000.0
2006-01-23 22:05:00,204.455,204.46,204.45,204.45,87400000.0
2006-01-23 22:06:00,204.447,204.464,204.445,204.464,62500000.0
2006-01-23 22:07:00,204.463,204.47,204.461,204.461,103500001.0
2006-01-23 22:08:00,204.455,204.457,204.435,204.435,110600001.0
2006-01-23 22:09:00,204.43,204.454,204.429,204.454,41899999.0
2006-01-23 22:10:00,204.462,204.464,204.449,204.453,54099999.0
2006-01-23 22:11:00,204.44,204.454,204.421,204.431,49900000.0
2006-01-23 22:12:00,204.43,204.43,204.417,204.42,61100000.0
2006-01-23 22:13:00,204.422,204.428,204.412,204.418,24200000.0
2006-01-23 22:14:00,204.413,204.413,204.401,204.401,19200000.0
2006-01-23 22:15:00,204.399,204.425,204.393,204.394,163900001.0
2006-01-23 22:16:00,204.394,204.401,204.39,204.395,191100001.0
2006-01-23 22:17:00,204.393,204.403,204.389,204.4,80500001.0
2006-01-23 22:18:00,204.407,204.41,204.392,204.404,54100000.0
2006-01-23 22:19:00,204.405,204.433,204.405,204.425,65800000.0
2006-01-23 22:20:00,204.434,204.455,204.419,204.455,103000001.0
2006-01-23 22:21:00,204.445,204.466,204.44,204.448,77000000.0
2006-01-23 22:22:00,204.452,204.462,204.447,204.447,94599999.0
2006-01-23 22:23:00,204.454,204.475,204.449,204.449,117000000.0
2006-01-23 22:24:00,204.464,204.472,204.437,204.459,64799999.0
2006-01-23 22:25:00,204.441,204.453,204.435,204.436,93200002.0
2006-01-23 22:26:00,204.43,204.43,204.42,204.425,68300001.0
2006-01-23 22:27:00,204.414,204.432,204.39,204.39,235699999.0
2006-01-23 22:28:00,204.4,204.412,204.392,204.401,64300000.0
2006-01-23 22:29:00,204.403,204.414,204.391,204.394,171300000.0
2006-01-23 22:30:00,204.385,204.385,204.366,204.377,36300000.0
2006-01-23 22:31:00,204.383,204.407,204.383,204.401,37800000.0
2006-01-23 22:32:00,204.4,204.417,204.398,204.404,148999999.0
2006-01-23 22:33:00,204.421,204.447,204.419,204.442,185900001.0
2006-01-23 22:34:00,204.439,204.447,204.427,204.427,339099999.0
2006-01-23 22:35:00,204.425,204.425,204.397,204.397,43600000.0
2006-01-23 22:36:00,204.39,204.405,204.361,204.368,103000000.0
2006-01-23 22:37:00,204.373,204.378,204.364,204.368,47800000.0
2006-01-23 22:38:00,204.371,204.377,204.362,204.365,23000000.0
2006-01-23 22:39:00,204.365,204.375,204.365,204.365,28500000.0
2006-01-23 22:40:00,204.375,204.396,204.375,204.383,64800001.0
2006-01-23 22:41:00,204.392,204.392,204.372,204.392,56000001.0
2006-01-23 22:42:00,204.392,204.392,204.364,204.364,35100000.0
2006-01-23 22:43:00,204.381,204.398,204.381,204.387,61100000.0
2006-01-23 22:44:00,204.395,204.404,204.381,204.381,122900000.0
2006-01-23 22:45:00,204.38,204.382,204.366,204.375,94699999.0
2006-01-23 22:46:00,204.384,204.401,204.384,204.393,64000000.0
2006-01-23 22:47:00,204.384,204.405,204.384,204.39,52000000.0
2006-01-23 22:48:00,204.401,204.404,204.377,204.402,88700000.0
2006-01-23 22:49:00,204.407,204.427,204.407,204.412,18700000.0
2006-01-23 22:50:00,204.413,204.413,204.4,204.4,72500002.0
2006-01-23 22:51:00,204.398,204.415,204.395,204.409,97600001.0
2006-01-23 22:52:00,204.405,204.421,204.405,204.417,67200000.0
2006-01-23 22:53:00,204.418,204.431,204.406,204.414,136500000.0
2006-01-23 22:54:00,204.409,204.418,204.404,204.418,88100001.0
2006-01-23 22:55:00,204.415,204.431,204.412,204.431,82100000.0
2006-01-23 22:56:00,204.438,204.45,204.431,204.438,90100000.0
2006-01-23 22:57:00,204.44,204.443,204.428,204.428,92800000.0
2006-01-23 22:58:00,204.431,204.447,204.429,204.439,49400000.0
2006-01-23 22:59:00,204.443,204.472,204.443,204.467,52800000.0
2006-01-23 23:00:00,204.47,204.485,204.47,204.475,30000000.0
2006-01-23 23:01:00,204.483,204.49,204.47,204.49,62400001.0
2006-01-23 23:02:00,204.484,204.492,204.482,204.489,10500000.0
2006-01-23 23:03:00,204.469,204.483,204.451,204.467,44500000.0
2006-01-23 23:04:00,204.495,204.495,204.444,204.444,12100000.0
2006-01-23 23:05:00,204.426,204.442,204.422,204.438,36100000.0
2006-01-23 23:06:00,204.445,204.448,204.431,204.448,40300000.0
2006-01-23 23:07:00,204.437,204.449,204.433,204.433,19100000.0
2006-01-23 23:08:00,204.429,204.429,204.4,204.426,35700001.0
2006-01-23 23:09:00,204.414,204.43,204.406,204.408,69899999.0
2006-01-23 23:10:00,204.405,204.428,204.405,204.415,40600000.0
2006-01-23 23:11:00,204.411,204.425,204.366,204.366,82399999.0
2006-01-23 23:12:00,204.364,204.388,204.364,204.373,36000000.0
2006-01-23 23:13:00,204.372,204.376,204.37,204.371,26400000.0
2006-01-23 23:14:00,204.35,204.357,204.339,204.343,59199999.0
2006-01-23 23:15:00,204.355,204.368,204.34,204.354,87300001.0
2006-01-23 23:16:00,204.351,204.352,204.323,204.323,54500000.0
2006-01-23 23:17:00,204.338,204.36,204.338,204.352,38500000.0
2006-01-23 23:18:00,204.357,204.369,204.356,204.362,45399999.0
2006-01-23 23:19:00,204.365,204.375,204.359,204.37,50700000.0
2006-01-23 23:20:00,204.381,204.412,204.38,204.41,90500001.0
2006-01-23 23:21:00,204.422,204.442,204.402,204.427,77600000.0
2006-01-23 23:22:00,204.423,204.447,204.418,204.447,41900000.0
2006-01-23 23:23:00,204.457,204.498,204.457,204.484,83800001.0
2006-01-23 23:24:00,204.491,204.491,204.467,204.474,30000000.0
2006-01-23 23:25:00,204.461,204.499,204.461,204.484,65400001.0
2006-01-23 23:26:00,204.492,204.492,204.477,204.478,36800000.0
2006-01-23 23:27:00,204.497,204.517,204.497,204.51,42100000.0
2006-01-23 23:28:00,204.485,204.504,204.485,204.492,101200001.0
2006-01-23 23:29:00,204.493,204.493,204.47,204.47,27600000.0
2006-01-23 23:30:00,204.49,204.49,204.459,204.46,18000000.0
2006-01-23 23:31:00,204.459,204.492,204.453,204.484,65200000.0
2006-01-23 23:32:00,204.507,204.543,204.507,204.525,36600000.0
2006-01-23 23:33:00,204.529,204.555,204.527,204.537,38700000.0
2006-01-23 23:34:00,204.538,204.541,204.471,204.471,43600000.0
2006-01-23 23:35:00,204.456,204.456,204.439,204.44,47499999.0
2006-01-23 23:36:00,204.443,204.447,204.43,204.43,43099999.0
2006-01-23 23:37:00,204.43,204.43,204.417,204.427,59400000.0
2006-01-23 23:38:00,204.423,204.43,204.407,204.425,71300000.0
2006-01-23 23:39:00,204.416,204.416,204.396,204.407,38600000.0
2006-01-23 23:40:00,204.416,204.44,204.405,204.405,42500000.0
2006-01-23 23:41:00,204.412,204.428,204.404,204.42,35999999.0
2006-01-23 23:42:00,204.4,204.435,204.4,204.435,47800002.0
2006-01-23 23:43:00,204.435,204.439,204.414,204.425,42200000.0
2006-01-23 23:44:00,204.41,204.42,204.405,204.41,60900001.0
2006-01-23 23:45:00,204.415,204.415,204.405,204.405,46100000.0
2006-01-23 23:46:00,204.41,204.438,204.41,204.438,36800000.0
2006-01-23 23:47:00,204.45,204.49,204.446,204.473,81900001.0
2006-01-23 23:48:00,204.469,204.482,204.465,204.482,71300002.0
2006-01-23 23:49:00,204.472,204.472,204.448,204.458,65100000.0
2006-01-23 23:50:00,204.459,204.488,204.459,204.488,21500000.0
2006-01-23 23:51:00,204.482,204.482,204.443,204.455,17100000.0
2006-01-23 23:52:00,204.447,204.45,204.433,204.433,35900000.0
2006-01-23 23:53:00,204.442,204.477,204.442,204.452,40400000.0
2006-01-23 23:54:00,204.464,204.485,204.458,204.473,70600000.0
2006-01-23 23:55:00,204.478,204.486,204.47,204.472,39800000.0
2006-01-23 23:56:00,204.479,204.479,204.454,204.464,65400000.0
2006-01-23 23:57:00,204.453,204.471,204.453,204.471,44099999.0
2006-01-23 23:58:00,204.472,204.472,204.453,204.458,79100000.0
2006-01-23 23:59:00,204.47,204.47,204.46,204.46,22400000.0
2006-01-24 00:00:00,204.512,204.556,204.474,204.493,63400000.0
2006-01-24 00:01:00,204.456,204.515,204.452,204.515,39100000.0
2006-01-24 00:02:00,204.557,204.618,204.541,204.618,30200000.0
2006-01-24 00:03:00,204.692,204.692,204.571,204.593,19200000.0
2006-01-24 00:04:00,204.562,204.6,204.558,204.598,51400000.0
2006-01-24 00:05:00,204.571,204.602,204.544,204.582,31600000.0
2006-01-24 00:06:00,204.544,204.602,204.54,204.578,28500000.0
2006-01-24 00:07:00,204.571,204.597,204.541,204.562,50600000.0
2006-01-24 00:08:00,204.541,204.567,204.501,204.515,50500000.0
2006-01-24 00:09:00,204.528,204.563,204.508,204.562,29600000.0
2006-01-24 00:10:00,204.574,204.588,204.504,204.543,62600000.0
2006-01-24 00:11:00,204.574,204.608,204.549,204.566,37800000.0
2006-01-24 00:12:00,204.577,204.583,204.52,204.52,80600000.0
2006-01-24 00:13:00,204.531,204.546,204.487,204.501,51300000.0
2006-01-24 00:14:00,204.524,204.527,204.496,204.508,54900001.0
2006-01-24 00:15:00,204.48,204.543,204.473,204.512,55800000.0
2006-01-24 00:16:00,204.51,204.522,204.463,204.469,39000000.0
2006-01-24 00:17:00,204.454,204.494,204.44,204.474,49900001.0
2006-01-24 00:18:00,204.469,204.495,204.438,204.473,93899998.0
2006-01-24 00:19:00,204.456,204.505,204.453,204.485,42000000.0
2006-01-24 00:20:00,204.471,204.486,204.453,204.465,113099999.0
2006-01-24 00:21:00,204.507,204.52,204.457,204.512,87600000.0
2006-01-24 00:22:00,204.475,204.527,204.475,204.514,28400000.0
2006-01-24 00:23:00,204.517,204.548,204.485,204.548,45500000.0
2006-01-24 00:24:00,204.529,204.536,204.478,204.486,57500000.0
2006-01-24 00:25:00,204.498,204.567,204.488,204.548,60800001.0
2006-01-24 00:26:00,204.564,204.57,204.48,204.48,77999999.0
2006-01-24 00:27:00,204.509,204.535,204.452,204.479,35100000.0
2006-01-24 00:28:00,204.512,204.566,204.494,204.566,31100000.0
2006-01-24 00:29:00,204.579,204.59,204.538,204.581,50600001.0
2006-01-24 00:30:00,204.563,204.613,204.544,204.613,40800000.0
2006-01-24 00:31:00,204.538,204.593,204.538,204.573,41300000.0
2006-01-24 00:32:00,204.564,204.611,204.557,204.611,44300000.0
2006-01-24 00:33:00,204.562,204.583,204.541,204.551,23300000.0
2006-01-24 00:34:00,204.57,204.602,204.548,204.581,38800000.0
2006-01-24 00:35:00,204.6,204.608,204.566,204.584,97200000.0
2006-01-24 00:36:00,204.579,204.612,204.572,204.591,40300000.0
2006-01-24 00:37:00,204.588,204.63,204.588,204.605,75899998.0
2006-01-24 00:38:00,204.604,204.62,204.601,204.603,55100000.0
2006-01-24 00:39:00,204.583,204.583,204.548,204.548,36600000.0
2006-01-24 00:40:00,204.545,204.545,204.53,204.53,5600000.0
2006-01-24 00:41:00,204.522,204.522,204.513,204.522,18800000.0
2006-01-24 00:42:00,204.522,204.552,204.511,204.54,26000000.0
2006-01-24 00:43:00,204.554,204.562,204.539,204.557,52100000.0
2006-01-24 00:44:00,204.575,204.575,204.56,204.575,55500000.0
2006-01-24 00:45:00,204.582,204.602,204.582,204.602,52100000.0
2006-01-24 00:46:00,204.581,204.595,204.579,204.595,63699998.0
2006-01-24 00:47:00,204.605,204.626,204.59,204.615,47900000.0
2006-01-24 00:48:00,204.622,204.635,204.622,204.627,39800000.0
2006-01-24 00:49:00,204.629,204.65,204.629,204.631,62900000.0
2006-01-24 00:50:00,204.65,204.65,204.613,204.613,56200000.0
2006-01-24 00:51:00,204.606,204.617,204.597,204.6,49899999.0
2006-01-24 00:52:00,204.601,204.602,204.591,204.602,76899999.0
2006-01-24 00:53:00,204.604,204.619,204.595,204.616,38600000.0
2006-01-24 00:54:00,204.611,204.646,204.599,204.599,61599998.0
2006-01-24 00:55:00,204.588,204.588,204.563,204.563,26700000.0
2006-01-24 00:56:00,204.568,204.581,204.568,204.572,38700000.0
2006-01-24 00:57:00,204.578,204.619,204.572,204.619,63199999.0
2006-01-24 00:58:00,204.609,204.625,204.604,204.616,45700000.0
2006-01-24 00:59:00,204.619,204.622,204.605,204.614,36200000.0
2006-01-24 01:00:00,204.621,204.621,204.605,204.611,33799999.0
2006-01-24 01:01:00,204.605,204.607,204.6,204.605,50800000.0
2006-01-24 01:02:00,204.613,204.62,204.6,204.617,72700001.0
2006-01-24 01:03:00,204.602,204.62,204.602,204.618,31300000.0
2006-01-24 01:04:00,204.595,204.597,204.559,204.583,104900000.0
2006-01-24 01:05:00,204.584,204.584,204.553,204.556,45499999.0
2006-01-24 01:06:00,204.559,204.559,204.497,204.497,75900000.0
2006-01-24 01:07:00,204.501,204.542,204.501,204.54,48200000.0
2006-01-24 01:08:00,204.547,204.553,204.529,204.529,17400000.0
2006-01-24 01:09:00,204.529,204.563,204.523,204.542,57600000.0
2006-01-24 01:10:00,204.543,204.577,204.543,204.556,55600001.0
2006-01-24 01:11:00,204.552,204.559,204.537,204.538,77300001.0
2006-01-24 01:12:00,204.551,204.551,204.535,204.547,58200000.0
2006-01-24 01:13:00,204.553,204.556,204.543,204.552,34800000.0
2006-01-24 01:14:00,204.545,204.549,204.509,204.509,44800000.0
2006-01-24 01:15:00,204.523,204.533,204.517,204.529,37900000.0
2006-01-24 01:16:00,204.53,204.541,204.528,204.528,54100000.0
2006-01-24 01:17:00,204.527,204.538,204.513,204.529,28400000.0
2006-01-24 01:18:00,204.534,204.534,204.514,204.533,29200000.0
2006-01-24 01:19:00,204.538,204.549,204.526,204.537,72899999.0
2006-01-24 01:20:00,204.545,204.563,204.535,204.535,98900001.0
2006-01-24 01:21:00,204.528,204.528,204.48,204.482,57400000.0
2006-01-24 01:22:00,204.477,204.477,204.435,204.448,27300000.0
2006-01-24 01:23:00,204.439,204.465,204.439,204.45,38600000.0
2006-01-24 01:24:00,204.46,204.501,204.46,204.501,51100000.0
2006-01-24 01:25:00,204.511,204.541,204.511,204.525,74600000.0
2006-01-24 01:26:00,204.552,204.57,204.526,204.53,56000000.0
2006-01-24 01:27:00,204.524,204.524,204.509,204.52,46800000.0
2006-01-24 01:28:00,204.53,204.55,204.523,204.532,69300001.0
2006-01-24 01:29:00,204.527,204.539,204.508,204.536,68400000.0
2006-01-24 01:30:00,204.548,204.556,204.531,204.556,24800000.0
2006-01-24 01:31:00,204.563,204.567,204.553,204.553,59200000.0
2006-01-24 01:32:00,204.551,204.574,204.546,204.547,103699998.0
2006-01-24 01:33:00,204.512,204.524,204.482,204.522,58100001.0
2006-01-24 01:34:00,204.515,204.515,204.457,204.463,35100000.0
2006-01-24 01:35:00,204.471,204.487,204.463,204.464,34400000.0
2006-01-24 01:36:00,204.471,204.482,204.461,204.461,59899999.0
2006-01-24 01:37:00,204.467,204.467,204.451,204.451,37400000.0
2006-01-24 01:38:00,204.451,204.488,204.451,204.46,28700000.0
2006-01-24 01:39:00,204.463,204.492,204.457,204.491,44700000.0
2006-01-24 01:40:00,204.511,204.539,204.499,204.51,88899999.0
2006-01-24 01:41:00,204.504,204.504,204.464,204.464,61700000.0
2006-01-24 01:42:00,204.47,204.47,204.441,204.441,21000000.0
2006-01-24 01:43:00,204.427,204.468,204.427,204.457,41500000.0
2006-01-24 01:44:00,204.449,204.466,204.444,204.448,33000000.0
2006-01-24 01:45:00,204.455,204.468,204.446,204.455,49600000.0
2006-01-24 01:46:00,204.451,204.478,204.448,204.462,73100001.0
2006-01-24 01:47:00,204.434,204.442,204.428,204.428,60600000.0
2006-01-24 01:48:00,204.418,204.428,204.418,204.428,38200000.0
2006-01-24 01:49:00,204.438,204.472,204.421,204.465,39500000.0
2006-01-24 01:50:00,204.476,204.517,204.473,204.473,70300000.0
2006-01-24 01:51:00,204.454,204.468,204.45,204.464,82400000.0
2006-01-24 01:52:00,204.441,204.477,204.434,204.477,60100000.0
2006-01-24 01:53:00,204.476,204.504,204.476,204.49,38400000.0
2006-01-24 01:54:00,204.492,204.512,204.477,204.477,63300000.0
2006-01-24 01:55:00,204.473,204.477,204.399,204.399,28700000.0
2006-01-24 01:56:00,204.411,204.443,204.411,204.42,41500000.0
2006-01-24 01:57:00,204.435,204.444,204.426,204.428,50200000.0
2006-01-24 01:58:00,204.444,204.444,204.421,204.421,42200000.0
2006-01-24 01:59:00,204.421,204.421,204.407,204.412,43800000.0
2006-01-24 02:00:00,204.415,204.463,204.415,204.451,29000000.0
2006-01-24 02:01:00,204.457,204.477,204.444,204.444,32200000.0
2006-01-24 02:02:00,204.488,204.511,204.488,204.489,13100000.0
2006-01-24 02:03:00,204.479,204.479,204.451,204.463,46000000.0
2006-01-24 02:04:00,204.434,204.434,204.362,204.385,47700000.0
2006-01-24 02:05:00,204.419,204.438,204.396,204.435,49300000.0
2006-01-24 02:06:00,204.457,204.463,204.385,204.385,25200000.0
2006-01-24 02:07:00,204.382,204.382,204.353,204.353,24800000.0
2006-01-24 02:08:00,204.364,204.364,204.318,204.341,46900000.0
2006-01-24 02:09:00,204.354,204.374,204.349,204.365,51700000.0
2006-01-24 02:10:00,204.381,204.386,204.36,204.36,93000000.0
2006-01-24 02:11:00,204.351,204.362,204.351,204.358,53300000.0
2006-01-24 02:12:00,204.356,204.395,204.356,204.395,48300001.0
2006-01-24 02:13:00,204.381,204.404,204.361,204.392,32700000.0
2006-01-24 02:14:00,204.402,204.428,204.389,204.416,39800000.0
2006-01-24 02:15:00,204.423,204.452,204.42,204.452,36100000.0
2006-01-24 02:16:00,204.456,204.5,204.453,204.495,71500000.0
2006-01-24 02:17:00,204.501,204.54,204.493,204.53,42100000.0
2006-01-24 02:18:00,204.516,204.604,204.514,204.604,58700000.0
2006-01-24 02:19:00,204.61,204.646,204.61,204.61,68800001.0
2006-01-24 02:20:00,204.598,204.6,204.585,204.596,31400000.0
2006-01-24 02:21:00,204.605,204.605,204.581,204.581,29300001.0
2006-01-24 02:22:00,204.569,204.578,204.535,204.535,62900001.0
2006-01-24 02:23:00,204.545,204.56,204.54,204.549,26000000.0
2006-01-24 02:24:00,204.554,204.559,204.517,204.517,82399997.0
2006-01-24 02:25:00,204.524,204.524,204.491,204.508,67000000.0
2006-01-24 02:26:00,204.524,204.559,204.524,204.541,80299999.0
2006-01-24 02:27:00,204.546,204.576,204.546,204.564,54900001.0
2006-01-24 02:28:00,204.565,204.592,204.565,204.589,57100000.0
2006-01-24 02:29:00,204.604,204.607,204.566,204.566,50100000.0
2006-01-24 02:30:00,204.57,204.596,204.568,204.575,38300000.0
2006-01-24 02:31:00,204.607,204.628,204.6,204.6,59300000.0
2006-01-24 02:32:00,204.602,204.633,204.602,204.62,44800000.0
2006-01-24 02:33:00,204.621,204.626,204.582,204.582,23600000.0
2006-01-24 02:34:00,204.579,204.604,204.578,204.604,29000000.0
2006-01-24 02:35:00,204.611,204.628,204.61,204.617,59600000.0
2006-01-24 02:36:00,204.617,204.62,204.609,204.619,20800000.0
2006-01-24 02:37:00,204.613,204.616,204.587,204.605,49899999.0
2006-01-24 02:38:00,204.585,204.597,204.576,204.593,42600000.0
2006-01-24 02:39:00,204.607,204.623,204.603,204.612,87800000.0
2006-01-24 02:40:00,204.614,204.638,204.614,204.632,61300001.0
2006-01-24 02:41:00,204.653,204.653,204.621,204.626,42700000.0
2006-01-24 02:42:00,204.625,204.64,204.625,204.628,41400000.0
2006-01-24 02:43:00,204.648,204.65,204.63,204.645,46300000.0
2006-01-24 02:44:00,204.638,204.655,204.628,204.651,41300000.0
2006-01-24 02:45:00,204.646,204.658,204.629,204.658,46600001.0
2006-01-24 02:46:00,204.653,204.661,204.652,204.652,68500000.0
2006-01-24 02:47:00,204.658,204.675,204.645,204.663,46900001.0
2006-01-24 02:48:00,204.655,204.667,204.638,204.638,79000001.0
2006-01-24 02:49:00,204.627,204.63,204.604,204.604,57600000.0
2006-01-24 02:50:00,204.597,204.605,204.59,204.6,53700001.0
2006-01-24 02:51:00,204.619,204.632,204.594,204.624,50300000.0
2006-01-24 02:52:00,204.603,204.62,204.592,204.62,69000000.0
2006-01-24 02:53:00,204.613,204.625,204.604,204.614,27000000.0
2006-01-24 02:54:00,204.606,204.616,204.587,204.591,35300000.0
2006-01-24 02:55:00,204.537,204.537,204.492,204.507,27400000.0
2006-01-24 02:56:00,204.504,204.544,204.504,204.542,83500000.0
2006-01-24 02:57:00,204.554,204.576,204.527,204.527,46500000.0
2006-01-24 02:58:00,204.527,204.527,204.456,204.46,17000000.0
2006-01-24 02:59:00,204.445,204.451,204.419,204.42,65400000.0
2006-01-24 03:00:00,204.407,204.423,204.405,204.405,89399999.0
2006-01-24 03:01:00,204.401,204.401,204.342,204.349,23500000.0
2006-01-24 03:02:00,204.352,204.399,204.352,204.387,36000000.0
2006-01-24 03:03:00,204.393,204.398,204.392,204.398,25800000.0
2006-01-24 03:04:00,204.397,204.421,204.397,204.415,43000000.0
2006-01-24 03:05:00,204.417,204.428,204.41,204.41,38600000.0
2006-01-24 03:06:00,204.423,204.442,204.404,204.404,67200001.0
2006-01-24 03:07:00,204.385,204.386,204.372,204.386,101000000.0
2006-01-24 03:08:00,204.402,204.44,204.402,204.43,47700000.0
2006-01-24 03:09:00,204.426,204.426,204.405,204.416,52300000.0
2006-01-24 03:10:00,204.413,204.459,204.413,204.451,65100000.0
2006-01-24 03:11:00,204.458,204.483,204.438,204.47,63899999.0
2006-01-24 03:12:00,204.49,204.499,204.478,204.484,40400000.0
2006-01-24 03:13:00,204.496,204.533,204.494,204.532,64100000.0
2006-01-24 03:14:00,204.546,204.579,204.546,204.573,19900000.0
2006-01-24 03:15:00,204.578,204.608,204.563,204.608,38600000.0
2006-01-24 03:16:00,204.586,204.586,204.56,204.575,71800000.0
2006-01-24 03:17:00,204.571,204.581,204.554,204.572,66300000.0
2006-01-24 03:18:00,204.582,204.598,204.566,204.57,62200001.0
2006-01-24 03:19:00,204.569,204.569,204.547,204.557,65500000.0
2006-01-24 03:20:00,204.545,204.558,204.535,204.535,30200000.0
2006-01-24 03:21:00,204.547,204.556,204.534,204.552,51000000.0
2006-01-24 03:22:00,204.558,204.576,204.558,204.563,116200000.0
2006-01-24 03:23:00,204.588,204.594,204.58,204.58,54600000.0
2006-01-24 03:24:00,204.598,204.613,204.591,204.603,63700000.0
2006-01-24 03:25:00,204.581,204.581,204.548,204.548,35700000.0
2006-01-24 03:26:00,204.53,204.536,204.503,204.503,70800000.0
2006-01-24 03:27:00,204.497,204.511,204.473,204.473,25099999.0
2006-01-24 03:28:00,204.469,204.469,204.408,204.439,38800001.0
2006-01-24 03:29:00,204.45,204.472,204.444,204.461,27200000.0
2006-01-24 03:30:00,204.45,204.482,204.45,204.473,35900000.0
2006-01-24 03:31:00,204.498,204.498,204.477,204.495,37200000.0
2006-01-24 03:32:00,204.495,204.495,204.49,204.49,47700000.0
2006-01-24 03:33:00,204.498,204.514,204.498,204.512,32400000.0
2006-01-24 03:34:00,204.5,204.525,204.495,204.522,70500000.0
2006-01-24 03:35:00,204.529,204.575,204.529,204.57,54799999.0
2006-01-24 03:36:00,204.572,204.572,204.527,204.527,55700000.0
2006-01-24 03:37:00,204.55,204.564,204.55,204.553,22000000.0
2006-01-24 03:38:00,204.563,204.571,204.556,204.56,51400000.0
2006-01-24 03:39:00,204.55,204.568,204.55,204.568,13900000.0
2006-01-24 03:40:00,204.55,204.574,204.55,204.574,53700000.0
2006-01-24 03:41:00,204.569,204.569,204.535,204.543,113600002.0
2006-01-24 03:42:00,204.538,204.538,204.518,204.518,76100000.0
2006-01-24 03:43:00,204.514,204.516,204.483,204.504,47400000.0
2006-01-24 03:44:00,204.511,204.512,204.499,204.509,39500000.0
2006-01-24 03:45:00,204.515,204.52,204.515,204.515,20000000.0
2006-01-24 03:46:00,204.496,204.526,204.496,204.519,69200000.0
2006-01-24 03:47:00,204.54,204.548,204.52,204.527,105200002.0
2006-01-24 03:48:00,204.514,204.539,204.513,204.539,38700000.0
2006-01-24 03:49:00,204.537,204.557,204.534,204.557,32600000.0
2006-01-24 03:50:00,204.56,204.57,204.54,204.54,35500000.0
2006-01-24 03:51:00,204.533,204.534,204.508,204.508,31500000.0
2006-01-24 03:52:00,204.515,204.536,204.515,204.536,65700000.0
2006-01-24 03:53:00,204.54,204.55,204.54,204.545,15200000.0
2006-01-24 03:54:00,204.545,204.545,204.54,204.545,26100000.0
2006-01-24 03:55:00,204.557,204.563,204.54,204.545,17700000.0
2006-01-24 03:56:00,204.528,204.554,204.528,204.539,26200000.0
2006-01-24 03:57:00,204.528,204.532,204.511,204.522,33700000.0
2006-01-24 03:58:00,204.517,204.521,204.501,204.508,67400001.0
2006-01-24 03:59:00,204.507,204.531,204.507,204.52,68300000.0
2006-01-24 04:00:00,204.521,204.537,204.521,204.537,29800000.0
2006-01-24 04:01:00,204.543,204.55,204.526,204.534,18100000.0
2006-01-24 04:02:00,204.535,204.553,204.531,204.545,62600000.0
2006-01-24 04:03:00,204.554,204.586,204.542,204.586,25000000.0
2006-01-24 04:04:00,204.59,204.601,204.588,204.588,53800000.0
2006-01-24 04:05:00,204.588,204.6,204.58,204.59,56800000.0
2006-01-24 04:06:00,204.592,204.592,204.572,204.572,74000001.0
2006-01-24 04:07:00,204.567,204.572,204.553,204.572,79000001.0
2006-01-24 04:08:00,204.575,204.575,204.544,204.567,60800000.0
2006-01-24 04:09:00,204.563,204.573,204.553,204.553,42700000.0
2006-01-24 04:10:00,204.565,204.57,204.555,204.555,53100000.0
2006-01-24 04:11:00,204.561,204.586,204.561,204.573,46600000.0
2006-01-24 04:12:00,204.573,204.607,204.573,204.583,29000000.0
2006-01-24 04:13:00,204.588,204.601,204.588,204.6,37600000.0
2006-01-24 04:14:00,204.587,204.595,204.578,204.595,44300000.0
2006-01-24 04:15:00,204.603,204.607,204.589,204.6,59300001.0
2006-01-24 04:16:00,204.574,204.575,204.56,204.56,43900000.0
2006-01-24 04:17:00,204.559,204.574,204.549,204.574,18800000.0
2006-01-24 04:18:00,204.555,204.577,204.553,204.568,32800000.0
2006-01-24 04:19:00,204.568,204.568,204.543,204.568,31100000.0
2006-01-24 04:20:00,204.564,204.568,204.546,204.56,59100001.0
2006-01-24 04:21:00,204.572,204.59,204.568,204.568,34100000.0
2006-01-24 04:22:00,204.556,204.587,204.556,204.576,50799999.0
2006-01-24 04:23:00,204.591,204.591,204.561,204.561,37099999.0
2006-01-24 04:24:00,204.563,204.58,204.559,204.573,36700000.0
2006-01-24 04:25:00,204.551,204.556,204.546,204.546,40200000.0
2006-01-24 04:26:00,204.552,204.582,204.552,204.569,45099999.0
2006-01-24 04:27:00,204.56,204.59,204.557,204.58,41400000.0
2006-01-24 04:28:00,204.59,204.638,204.59,204.638,23500000.0
2006-01-24 04:29:00,204.661,204.671,204.645,204.648,37100000.0
2006-01-24 04:30:00,204.646,204.646,204.605,204.605,46700001.0
2006-01-24 04:31:00,204.61,204.643,204.61,204.643,42400000.0
2006-01-24 04:32:00,204.644,204.664,204.634,204.657,42700000.0
2006-01-24 04:33:00,204.652,204.67,204.652,204.662,60200001.0
2006-01-24 04:34:00,204.649,204.65,204.634,204.649,24900000.0
2006-01-24 04:35:00,204.666,204.666,204.664,204.664,9100000.0
2006-01-24 04:36:00,204.667,204.697,204.65,204.68,39400000.0
2006-01-24 04:37:00,204.68,204.716,204.68,204.706,41700000.0
2006-01-24 04:38:00,204.714,204.721,204.701,204.715,43900000.0
2006-01-24 04:39:00,204.703,204.703,204.676,204.699,21300000.0
2006-01-24 04:40:00,204.692,204.7,204.674,204.7,67000000.0
2006-01-24 04:41:00,204.725,204.747,204.713,204.721,29100000.0
2006-01-24 04:42:00,204.703,204.709,204.678,204.678,69300000.0
2006-01-24 04:43:00,204.693,204.696,204.66,204.677,31600000.0
2006-01-24 04:44:00,204.689,204.689,204.653,204.683,48700000.0
2006-01-24 04:45:00,204.675,204.7,204.657,204.7,40800000.0
2006-01-24 04:46:00,204.703,204.703,204.657,204.657,17900000.0
2006-01-24 04:47:00,204.662,204.692,204.662,204.692,64100000.0
2006-01-24 04:48:00,204.699,204.699,204.65,204.66,52900002.0
2006-01-24 04:49:00,204.656,204.684,204.654,204.681,49799999.0
2006-01-24 04:50:00,204.681,204.681,204.653,204.662,40600000.0
2006-01-24 04:51:00,204.659,204.68,204.645,204.669,68500000.0
2006-01-24 04:52:00,204.672,204.685,204.665,204.665,50100000.0
2006-01-24 04:53:00,204.662,204.662,204.616,204.622,29000000.0
2006-01-24 04:54:00,204.63,204.647,204.613,204.647,63100001.0
2006-01-24 04:55:00,204.637,204.637,204.607,204.607,29800000.0
2006-01-24 04:56:00,204.617,204.622,204.608,204.609,32200000.0
2006-01-24 04:57:00,204.616,204.622,204.6,204.605,83100000.0
2006-01-24 04:58:00,204.598,204.638,204.598,204.638,26000000.0
2006-01-24 04:59:00,204.662,204.687,204.662,204.674,21700000.0
2006-01-24 05:00:00,204.677,204.724,204.671,204.712,35400000.0
2006-01-24 05:01:00,204.712,204.756,204.704,204.756,88300000.0
2006-01-24 05:02:00,204.769,204.82,204.769,204.817,46800000.0
2006-01-24 05:03:00,204.823,204.824,204.802,204.807,24800000.0
2006-01-24 05:04:00,204.809,204.809,204.799,204.799,26500000.0
2006-01-24 05:05:00,204.808,204.817,204.803,204.806,42900000.0
2006-01-24 05:06:00,204.791,204.798,204.78,204.78,38299999.0
2006-01-24 05:07:00,204.793,204.804,204.773,204.773,56200000.0
2006-01-24 05:08:00,204.768,204.796,204.755,204.755,48100000.0
2006-01-24 05:09:00,204.738,204.751,204.72,204.751,31400000.0
2006-01-24 05:10:00,204.744,204.744,204.723,204.725,37200000.0
2006-01-24 05:11:00,204.723,204.741,204.715,204.728,35300000.0
2006-01-24 05:12:00,204.713,204.74,204.713,204.74,33100000.0
2006-01-24 05:13:00,204.743,204.755,204.73,204.735,51100000.0
2006-01-24 05:14:00,204.74,204.74,204.713,204.718,64100000.0
2006-01-24 05:15:00,204.705,204.719,204.698,204.713,36700000.0
2006-01-24 05:16:00,204.728,204.758,204.725,204.752,32600000.0
2006-01-24 05:17:00,204.744,204.76,204.742,204.75,18700000.0
2006-01-24 05:18:00,204.743,204.75,204.722,204.722,39400000.0
2006-01-24 05:19:00,204.728,204.745,204.722,204.735,38700000.0
2006-01-24 05:20:00,204.753,204.753,204.744,204.746,19600000.0
2006-01-24 05:21:00,204.75,204.763,204.745,204.748,44100000.0
2006-01-24 05:22:00,204.764,204.79,204.764,204.77,89500002.0
2006-01-24 05:23:00,204.778,204.778,204.75,204.759,38900000.0
2006-01-24 05:24:00,204.768,204.778,204.756,204.756,67300001.0
2006-01-24 05:25:00,204.754,204.754,204.725,204.725,68400000.0
2006-01-24 05:26:00,204.713,204.73,204.711,204.72,60199999.0
2006-01-24 05:27:00,204.728,204.748,204.726,204.737,79400001.0
2006-01-24 05:28:00,204.74,204.74,204.717,204.72,27400000.0
2006-01-24 05:29:00,204.708,204.717,204.703,204.703,33400000.0
2006-01-24 05:30:00,204.71,204.71,204.693,204.701,42400000.0
2006-01-24 05:31:00,204.705,204.714,204.694,204.714,35200000.0
2006-01-24 05:32:00,204.717,204.729,204.709,204.709,62400000.0
2006-01-24 05:33:00,204.703,204.736,204.702,204.715,51600001.0
2006-01-24 05:34:00,204.724,204.733,204.713,204.713,48000000.0
2006-01-24 05:35:00,204.72,204.72,204.692,204.692,85399998.0
2006-01-24 05:36:00,204.685,204.706,204.685,204.691,28200000.0
2006-01-24 05:37:00,204.696,204.697,204.673,204.69,43100000.0
2006-01-24 05:38:00,204.689,204.731,204.689,204.716,52300000.0
2006-01-24 05:39:00,204.707,204.723,204.703,204.723,21600000.0
2006-01-24 05:40:00,204.725,204.725,204.688,204.688,40700000.0
2006-01-24 05:41:00,204.667,204.698,204.665,204.69,43600000.0
2006-01-24 05:42:00,204.728,204.738,204.704,204.721,50600000.0
2006-01-24 05:43:00,204.716,204.743,204.695,204.695,34600000.0
2006-01-24 05:44:00,204.694,204.699,204.666,204.699,46100000.0
2006-01-24 05:45:00,204.713,204.724,204.689,204.712,70600000.0
2006-01-24 05:46:00,204.71,204.745,204.71,204.73,42400000.0
2006-01-24 05:47:00,204.73,204.733,204.71,204.733,69100000.0
2006-01-24 05:48:00,204.742,204.747,204.718,204.747,77700001.0
2006-01-24 05:49:00,204.763,204.795,204.742,204.742,52600002.0
2006-01-24 05:50:00,204.712,204.788,204.712,204.775,59400000.0
2006-01-24 05:51:00,204.766,204.809,204.733,204.793,28100000.0
2006-01-24 05:52:00,204.835,204.847,204.811,204.825,69300000.0
2006-01-24 05:53:00,204.827,204.879,204.827,204.879,36600000.0
2006-01-24 05:54:00,204.861,204.861,204.802,204.823,59700000.0
2006-01-24 05:55:00,204.807,204.811,204.785,204.811,31400000.0
2006-01-24 05:56:00,204.82,204.839,204.802,204.836,70200001.0
2006-01-24 05:57:00,204.858,204.862,204.832,204.845,22800000.0
2006-01-24 05:58:00,204.811,204.833,204.811,204.833,27900000.0
2006-01-24 05:59:00,204.829,204.847,204.807,204.807,73100001.0
2006-01-24 06:00:00,204.811,204.833,204.787,204.802,29600000.0
2006-01-24 06:01:00,204.818,204.818,204.778,204.804,85700000.0
2006-01-24 06:02:00,204.789,204.795,204.759,204.759,30500000.0
2006-01-24 06:03:00,204.735,204.76,204.735,204.753,33200000.0
2006-01-24 06:04:00,204.748,204.754,204.736,204.754,29500000.0
2006-01-24 06:05:00,204.759,204.772,204.757,204.772,58500000.0
2006-01-24 06:06:00,204.774,204.796,204.763,204.786,66900000.0
2006-01-24 06:07:00,204.784,204.785,204.77,204.785,31000000.0
2006-01-24 06:08:00,204.769,204.796,204.766,204.796,74200001.0
2006-01-24 06:09:00,204.802,204.827,204.802,204.82,53299999.0
2006-01-24 06:10:00,204.817,204.817,204.811,204.813,25999999.0
2006-01-24 06:11:00,204.797,204.805,204.79,204.805,52100000.0
2006-01-24 06:12:00,204.813,204.825,204.813,204.825,5900000.0
2006-01-24 06:13:00,204.831,204.881,204.831,204.88,64900000.0
2006-01-24 06:14:00,204.878,204.878,204.854,204.856,67800001.0
2006-01-24 06:15:00,204.842,204.842,204.818,204.818,28100000.0
2006-01-24 06:16:00,204.807,204.813,204.797,204.811,34600000.0
2006-01-24 06:17:00,204.822,204.835,204.816,204.816,36400000.0
2006-01-24 06:18:00,204.798,204.805,204.788,204.788,39400001.0
2006-01-24 06:19:00,204.794,204.809,204.771,204.795,46100000.0
2006-01-24 06:20:00,204.814,204.84,204.814,204.815,49300000.0
2006-01-24 06:21:00,204.8,204.8,204.782,204.786,50300001.0
2006-01-24 06:22:00,204.788,204.814,204.788,204.8,51000000.0
2006-01-24 06:23:00,204.82,204.82,204.803,204.818,32900000.0
2006-01-24 06:24:00,204.806,204.819,204.806,204.811,57900000.0
2006-01-24 06:25:00,204.817,204.837,204.807,204.807,27500000.0
2006-01-24 06:26:00,204.795,204.827,204.777,204.827,58200000.0
2006-01-24 06:27:00,204.81,204.817,204.798,204.815,74000001.0
2006-01-24 06:28:00,204.805,204.808,204.796,204.808,38600000.0
2006-01-24 06:29:00,204.811,204.811,204.787,204.79,53700000.0
2006-01-24 06:30:00,204.789,204.801,204.788,204.797,25400000.0
2006-01-24 06:31:00,204.814,204.826,204.81,204.81,66099999.0
2006-01-24 06:32:00,204.811,204.827,204.805,204.805,72200001.0
2006-01-24 06:33:00,204.81,204.85,204.801,204.85,56900000.0
2006-01-24 06:34:00,204.865,204.88,204.864,204.88,45000000.0
2006-01-24 06:35:00,204.881,204.892,204.868,204.88,61100000.0
2006-01-24 06:36:00,204.879,204.879,204.863,204.868,38200000.0
2006-01-24 06:37:00,204.86,204.86,204.84,204.84,48400000.0
2006-01-24 06:38:00,204.839,204.84,204.82,204.831,54400000.0
2006-01-24 06:39:00,204.834,204.852,204.834,204.835,39400000.0
2006-01-24 06:40:00,204.824,204.849,204.818,204.823,53100000.0
2006-01-24 06:41:00,204.807,204.826,204.807,204.823,38700000.0
2006-01-24 06:42:00,204.818,204.85,204.805,204.85,28300000.0
2006-01-24 06:43:00,204.857,204.87,204.831,204.831,58100000.0
2006-01-24 06:44:00,204.831,204.831,204.825,204.828,58600000.0
2006-01-24 06:45:00,204.828,204.829,204.816,204.828,15000000.0
2006-01-24 06:46:00,204.813,204.831,204.81,204.81,56100000.0
2006-01-24 06:47:00,204.8,204.81,204.798,204.81,27200000.0
2006-01-24 06:48:00,204.815,204.847,204.8,204.847,81199999.0
2006-01-24 06:49:00,204.821,204.833,204.813,204.823,43300000.0
2006-01-24 06:50:00,204.826,204.834,204.792,204.797,62100000.0
2006-01-24 06:51:00,204.822,204.833,204.815,204.828,98100001.0
2006-01-24 06:52:00,204.833,204.839,204.812,204.82,54600000.0
2006-01-24 06:53:00,204.819,204.838,204.801,204.838,22600000.0
2006-01-24 06:54:00,204.826,204.86,204.826,204.845,33400000.0
2006-01-24 06:55:00,204.836,204.862,204.835,204.862,34100000.0
2006-01-24 06:56:00,204.87,204.87,204.831,204.838,30000000.0
2006-01-24 06:57:00,204.836,204.836,204.807,204.818,54400000.0
2006-01-24 06:58:00,204.791,204.804,204.79,204.802,40200001.0
2006-01-24 06:59:00,204.801,204.811,204.786,204.795,67400000.0
2006-01-24 07:00:00,204.796,204.819,204.789,204.794,50500001.0
2006-01-24 07:01:00,204.805,204.805,204.795,204.795,19500000.0
2006-01-24 07:02:00,204.803,204.837,204.803,204.837,55000000.0
2006-01-24 07:03:00,204.843,204.851,204.835,204.851,54000000.0
2006-01-24 07:04:00,204.842,204.842,204.827,204.827,26700000.0
2006-01-24 07:05:00,204.833,204.833,204.813,204.833,93600001.0
2006-01-24 07:06:00,204.838,204.851,204.831,204.831,56800000.0
2006-01-24 07:07:00,204.832,204.832,204.817,204.817,62199999.0
2006-01-24 07:08:00,204.843,204.843,204.825,204.825,57800001.0
2006-01-24 07:09:00,204.84,204.84,204.825,204.825,15600000.0
2006-01-24 07:10:00,204.835,204.851,204.833,204.846,51300000.0
2006-01-24 07:11:00,204.847,204.848,204.832,204.832,45400000.0
2006-01-24 07:12:00,204.821,204.821,204.769,204.789,68800001.0
2006-01-24 07:13:00,204.762,204.762,204.698,204.733,59900000.0
2006-01-24 07:14:00,204.737,204.757,204.729,204.74,63500000.0
2006-01-24 07:15:00,204.729,204.729,204.716,204.717,67900000.0
2006-01-24 07:16:00,204.72,204.734,204.713,204.714,60900001.0
2006-01-24 07:17:00,204.706,204.707,204.685,204.685,37400000.0
2006-01-24 07:18:00,204.685,204.698,204.685,204.687,35900000.0
2006-01-24 07:19:00,204.703,204.703,204.688,204.696,56499999.0
2006-01-24 07:20:00,204.695,204.73,204.694,204.73,20700000.0
2006-01-24 07:21:00,204.729,204.762,204.729,204.762,27700000.0
2006-01-24 07:22:00,204.758,204.758,204.731,204.744,47899999.0
2006-01-24 07:23:00,204.728,204.756,204.714,204.745,55100001.0
2006-01-24 07:24:00,204.744,204.744,204.719,204.73,37200000.0
2006-01-24 07:25:00,204.73,204.766,204.73,204.756,68700000.0
2006-01-24 07:26:00,204.761,204.766,204.742,204.754,11500000.0
2006-01-24 07:27:00,204.749,204.773,204.748,204.773,36200000.0
2006-01-24 07:28:00,204.785,204.785,204.746,204.754,90199999.0
2006-01-24 07:29:00,204.774,204.774,204.745,204.765,69000000.0
2006-01-24 07:30:00,204.755,204.758,204.741,204.75,22300000.0
2006-01-24 07:31:00,204.767,204.788,204.748,204.788,49200000.0
2006-01-24 07:32:00,204.783,204.783,204.761,204.783,28700000.0
2006-01-24 07:33:00,204.763,204.791,204.763,204.781,28000000.0
2006-01-24 07:34:00,204.773,204.773,204.733,204.742,31700000.0
2006-01-24 07:35:00,204.756,204.778,204.743,204.778,61800001.0
2006-01-24 07:36:00,204.796,204.811,204.789,204.794,26600000.0
2006-01-24 07:37:00,204.781,204.803,204.778,204.779,47099999.0
2006-01-24 07:38:00,204.763,204.772,204.757,204.76,66900001.0
2006-01-24 07:39:00,204.741,204.741,204.673,204.675,64300000.0
2006-01-24 07:40:00,204.692,204.706,204.669,204.706,78300000.0
2006-01-24 07:41:00,204.718,204.72,204.704,204.705,32600000.0
2006-01-24 07:42:00,204.701,204.701,204.677,204.695,59799999.0
2006-01-24 07:43:00,204.712,204.736,204.712,204.73,54700000.0
2006-01-24 07:44:00,204.712,204.712,204.661,204.679,44500000.0
2006-01-24 07:45:00,204.706,204.73,204.695,204.704,87999999.0
2006-01-24 07:46:00,204.712,204.726,204.688,204.7,40200000.0
2006-01-24 07:47:00,204.704,204.73,204.699,204.703,45500000.0
2006-01-24 07:48:00,204.68,204.698,204.673,204.698,50399999.0
2006-01-24 07:49:00,204.701,204.727,204.692,204.727,32700000.0
2006-01-24 07:50:00,204.719,204.739,204.7,204.717,49600000.0
2006-01-24 07:51:00,204.727,204.734,204.709,204.722,58200000.0
2006-01-24 07:52:00,204.71,204.75,204.71,204.745,51900000.0
2006-01-24 07:53:00,204.746,204.775,204.739,204.75,30300000.0
2006-01-24 07:54:00,204.731,204.761,204.714,204.761,68700000.0
2006-01-24 07:55:00,204.746,204.777,204.746,204.754,46200000.0
2006-01-24 07:56:00,204.75,204.76,204.732,204.74,66300000.0
2006-01-24 07:57:00,204.741,204.741,204.7,204.715,79800000.0
2006-01-24 07:58:00,204.716,204.73,204.7,204.73,71800000.0
2006-01-24 07:59:00,204.722,204.722,204.69,204.698,48500001.0
2006-01-24 08:00:00,204.693,204.715,204.691,204.71,34600000.0
2006-01-24 08:01:00,204.735,204.767,204.714,204.764,65100000.0
2006-01-24 08:02:00,204.777,204.777,204.746,204.759,48400000.0
2006-01-24 08:03:00,204.749,204.773,204.749,204.762,66399999.0
2006-01-24 08:04:00,204.753,204.777,204.731,204.731,36599999.0
2006-01-24 08:05:00,204.724,204.756,204.724,204.743,43500000.0
2006-01-24 08:06:00,204.736,204.736,204.698,204.715,49400000.0
2006-01-24 08:07:00,204.706,204.732,204.706,204.709,63100000.0
2006-01-24 08:08:00,204.721,204.738,204.713,204.713,43400000.0
2006-01-24 08:09:00,204.71,204.71,204.672,204.676,18300000.0
2006-01-24 08:10:00,204.687,204.705,204.683,204.686,45799999.0
2006-01-24 08:11:00,204.702,204.702,204.69,204.69,25000000.0
2006-01-24 08:12:00,204.681,204.681,204.635,204.635,32100000.0
2006-01-24 08:13:00,204.627,204.643,204.612,204.643,33900000.0
2006-01-24 08:14:00,204.656,204.684,204.653,204.653,45399999.0
2006-01-24 08:15:00,204.644,204.654,204.625,204.645,73999999.0
2006-01-24 08:16:00,204.663,204.665,204.639,204.644,30700000.0
2006-01-24 08:17:00,204.642,204.643,204.625,204.625,28900000.0
2006-01-24 08:18:00,204.618,204.634,204.615,204.634,22700000.0
2006-01-24 08:19:00,204.64,204.648,204.624,204.648,67600000.0
2006-01-24 08:20:00,204.649,204.649,204.631,204.635,15500000.0
2006-01-24 08:21:00,204.632,204.639,204.617,204.637,65499999.0
2006-01-24 08:22:00,204.631,204.648,204.631,204.645,54800000.0
2006-01-24 08:23:00,204.649,204.659,204.639,204.65,66800000.0
2006-01-24 08:24:00,204.677,204.677,204.663,204.664,49100000.0
2006-01-24 08:25:00,204.659,204.691,204.647,204.647,45699999.0
2006-01-24 08:26:00,204.632,204.653,204.631,204.653,23200000.0
2006-01-24 08:27:00,204.661,204.661,204.638,204.638,45000000.0
2006-01-24 08:28:00,204.642,204.655,204.64,204.652,50000000.0
2006-01-24 08:29:00,204.656,204.674,204.651,204.671,23400000.0
2006-01-24 08:30:00,204.67,204.69,204.662,204.689,33600000.0
2006-01-24 08:31:00,204.68,204.682,204.664,204.665,50200000.0
2006-01-24 08:32:00,204.658,204.658,204.633,204.645,28700000.0
2006-01-24 08:33:00,204.644,204.653,204.625,204.629,65599999.0
2006-01-24 08:34:00,204.642,204.668,204.634,204.668,50400000.0
2006-01-24 08:35:00,204.652,204.683,204.648,204.68,17800000.0
2006-01-24 08:36:00,204.671,204.707,204.656,204.707,47800000.0
2006-01-24 08:37:00,204.686,204.686,204.665,204.678,74100000.0
2006-01-24 08:38:00,204.697,204.789,204.697,204.772,66400000.0
2006-01-24 08:39:00,204.76,204.76,204.717,204.717,27600000.0
2006-01-24 08:40:00,204.735,204.74,204.712,204.713,51299999.0
2006-01-24 08:41:00,204.695,204.695,204.67,204.67,67800000.0
2006-01-24 08:42:00,204.668,204.668,204.603,204.621,56200000.0
2006-01-24 08:43:00,204.611,204.612,204.589,204.589,22400000.0
2006-01-24 08:44:00,204.611,204.635,204.586,204.607,61000000.0
2006-01-24 08:45:00,204.598,204.645,204.598,204.624,28100000.0
2006-01-24 08:46:00,204.616,204.634,204.608,204.631,45600000.0
2006-01-24 08:47:00,204.616,204.629,204.609,204.618,60300000.0
2006-01-24 08:48:00,204.613,204.62,204.613,204.62,22600000.0
2006-01-24 08:49:00,204.607,204.632,204.607,204.612,41300000.0
2006-01-24 08:50:00,204.604,204.604,204.584,204.6,39800000.0
2006-01-24 08:51:00,204.578,204.604,204.567,204.604,56200000.0
2006-01-24 08:52:00,204.613,204.621,204.601,204.614,102500001.0
2006-01-24 08:53:00,204.585,204.585,204.533,204.533,58000001.0
2006-01-24 08:54:00,204.509,204.519,204.502,204.518,56200000.0
2006-01-24 08:55:00,204.517,204.525,204.511,204.516,40200000.0
2006-01-24 08:56:00,204.488,204.507,204.478,204.478,25000000.0
2006-01-24 08:57:00,204.482,204.532,204.482,204.521,20000000.0
2006-01-24 08:58:00,204.511,204.535,204.504,204.505,32300000.0
2006-01-24 08:59:00,204.517,204.525,204.504,204.525,47700000.0
2006-01-24 09:00:00,204.517,204.532,204.512,204.532,50900002.0
2006-01-24 09:01:00,204.54,204.562,204.528,204.554,48100000.0
2006-01-24 09:02:00,204.561,204.575,204.551,204.564,35100000.0
2006-01-24 09:03:00,204.557,204.579,204.557,204.579,21600000.0
2006-01-24 09:04:00,204.566,204.582,204.562,204.57,51000000.0
2006-01-24 09:05:00,204.585,204.595,204.558,204.564,25800000.0
2006-01-24 09:06:00,204.555,204.587,204.546,204.587,54000000.0
2006-01-24 09:07:00,204.58,204.58,204.568,204.579,33999999.0
2006-01-24 09:08:00,204.578,204.588,204.556,204.556,26300000.0
2006-01-24 09:09:00,204.546,204.546,204.488,204.488,30300000.0
2006-01-24 09:10:00,204.496,204.503,204.477,204.492,21400000.0
2006-01-24 09:11:00,204.497,204.526,204.497,204.521,23900000.0
2006-01-24 09:12:00,204.53,204.565,204.53,204.555,64200000.0
2006-01-24 09:13:00,204.554,204.563,204.52,204.52,36300000.0
2006-01-24 09:14:00,204.483,204.518,204.472,204.508,25000000.0
2006-01-24 09:15:00,204.53,204.564,204.53,204.553,32600000.0
2006-01-24 09:16:00,204.539,204.539,204.516,204.532,34299999.0
2006-01-24 09:17:00,204.527,204.548,204.526,204.548,36100000.0
2006-01-24 09:18:00,204.537,204.539,204.487,204.491,54900000.0
2006-01-24 09:19:00,204.484,204.494,204.476,204.476,34400000.0
2006-01-24 09:20:00,204.465,204.465,204.41,204.426,27100000.0
2006-01-24 09:21:00,204.412,204.42,204.384,204.417,31600000.0
2006-01-24 09:22:00,204.395,204.416,204.365,204.365,72900000.0
2006-01-24 09:23:00,204.372,204.407,204.353,204.407,50800001.0
2006-01-24 09:24:00,204.428,204.431,204.412,204.431,50600000.0
2006-01-24 09:25:00,204.438,204.438,204.408,204.424,27600000.0
2006-01-24 09:26:00,204.44,204.442,204.407,204.407,57199999.0
2006-01-24 09:27:00,204.407,204.442,204.407,204.422,52200000.0
2006-01-24 09:28:00,204.415,204.433,204.392,204.415,47500000.0
2006-01-24 09:29:00,204.402,204.433,204.402,204.433,32700000.0
2006-01-24 09:30:00,204.443,204.46,204.443,204.457,20500000.0
2006-01-24 09:31:00,204.461,204.467,204.443,204.443,26900000.0
2006-01-24 09:32:00,204.44,204.44,204.358,204.364,40800000.0
2006-01-24 09:33:00,204.381,204.39,204.348,204.348,56400000.0
2006-01-24 09:34:00,204.339,204.344,204.325,204.327,121699999.0
2006-01-24 09:35:00,204.319,204.349,204.319,204.338,63800001.0
2006-01-24 09:36:00,204.358,204.382,204.358,204.382,65099999.0
2006-01-24 09:37:00,204.392,204.434,204.392,204.434,94200000.0
2006-01-24 09:38:00,204.426,204.431,204.401,204.418,73099999.0
2006-01-24 09:39:00,204.414,204.418,204.384,204.392,56300000.0
2006-01-24 09:40:00,204.387,204.438,204.383,204.438,29400000.0
2006-01-24 09:41:00,204.432,204.455,204.424,204.447,51100000.0
2006-01-24 09:42:00,204.445,204.45,204.445,204.45,24200000.0
2006-01-24 09:43:00,204.45,204.457,204.435,204.443,33900000.0
2006-01-24 09:44:00,204.428,204.438,204.406,204.438,70100000.0
2006-01-24 09:45:00,204.438,204.438,204.387,204.387,62300000.0
2006-01-24 09:46:00,204.39,204.426,204.39,204.42,42800001.0
2006-01-24 09:47:00,204.429,204.446,204.429,204.439,19400000.0
2006-01-24 09:48:00,204.429,204.429,204.34,204.34,12600000.0
2006-01-24 09:49:00,204.319,204.353,204.319,204.346,18000000.0
2006-01-24 09:50:00,204.357,204.369,204.336,204.348,64800001.0
2006-01-24 09:51:00,204.346,204.362,204.337,204.347,65300001.0
2006-01-24 09:52:00,204.351,204.351,204.335,204.335,60300000.0
2006-01-24 09:53:00,204.354,204.368,204.326,204.352,28600000.0
2006-01-24 09:54:00,204.361,204.425,204.361,204.394,70800000.0
2006-01-24 09:55:00,204.384,204.384,204.365,204.37,22500000.0
2006-01-24 09:56:00,204.363,204.377,204.357,204.363,59700000.0
2006-01-24 09:57:00,204.342,204.362,204.336,204.336,33900000.0
2006-01-24 09:58:00,204.345,204.359,204.335,204.339,64499999.0
2006-01-24 09:59:00,204.334,204.336,204.33,204.33,50500000.0
2006-01-24 10:00:00,204.329,204.351,204.326,204.343,43400000.0
2006-01-24 10:01:00,204.338,204.341,204.282,204.282,71700001.0
2006-01-24 10:02:00,204.288,204.353,204.288,204.353,42700000.0
2006-01-24 10:03:00,204.341,204.35,204.326,204.35,33400000.0
2006-01-24 10:04:00,204.349,204.391,204.349,204.391,64899999.0
2006-01-24 10:05:00,204.403,204.403,204.386,204.401,53599999.0
2006-01-24 10:06:00,204.417,204.417,204.402,204.403,38200000.0
2006-01-24 10:07:00,204.407,204.407,204.394,204.406,25100000.0
2006-01-24 10:08:00,204.402,204.412,204.391,204.391,37800000.0
2006-01-24 10:09:00,204.381,204.392,204.372,204.375,32700000.0
2006-01-24 10:10:00,204.383,204.395,204.382,204.393,40200000.0
2006-01-24 10:11:00,204.362,204.364,204.327,204.341,44900001.0
2006-01-24 10:12:00,204.315,204.315,204.284,204.302,23500000.0
2006-01-24 10:13:00,204.255,204.255,204.168,204.175,67400001.0
2006-01-24 10:14:00,204.163,204.207,204.14,204.165,57200000.0
2006-01-24 10:15:00,204.15,204.181,204.142,204.181,39600001.0
2006-01-24 10:16:00,204.192,204.216,204.189,204.208,46700000.0
2006-01-24 10:17:00,204.212,204.222,204.166,204.203,65500000.0
2006-01-24 10:18:00,204.228,204.257,204.223,204.25,42900000.0
2006-01-24 10:19:00,204.248,204.279,204.246,204.269,56100000.0
2006-01-24 10:20:00,204.261,204.27,204.228,204.253,51499999.0
2006-01-24 10:21:00,204.24,204.243,204.218,204.243,37900000.0
2006-01-24 10:22:00,204.266,204.274,204.243,204.259,26900000.0
2006-01-24 10:23:00,204.258,204.475,204.258,204.475,52400000.0
2006-01-24 10:24:00,204.47,204.478,204.326,204.326,57500000.0
2006-01-24 10:25:00,204.322,204.327,204.256,204.256,46600001.0
2006-01-24 10:26:00,204.248,204.274,204.232,204.24,41500000.0
2006-01-24 10:27:00,204.245,204.285,204.224,204.285,60700000.0
2006-01-24 10:28:00,204.269,204.269,204.228,204.255,31100000.0
2006-01-24 10:29:00,204.259,204.26,204.236,204.239,37000000.0
2006-01-24 10:30:00,204.247,204.257,204.22,204.233,66700001.0
2006-01-24 10:31:00,204.23,204.248,204.219,204.242,48700000.0
2006-01-24 10:32:00,204.219,204.219,204.131,204.135,68100000.0
2006-01-24 10:33:00,204.144,204.176,204.134,204.174,81200000.0
2006-01-24 10:34:00,204.199,204.213,204.167,204.167,40600000.0
2006-01-24 10:35:00,204.163,204.178,204.16,204.16,32100000.0
2006-01-24 10:36:00,204.169,204.223,204.157,204.223,37700000.0
2006-01-24 10:37:00,204.229,204.259,204.228,204.24,38900000.0
2006-01-24 10:38:00,204.203,204.229,204.192,204.218,54600000.0
2006-01-24 10:39:00,204.211,204.232,204.202,204.216,34900000.0
2006-01-24 10:40:00,204.197,204.211,204.196,204.202,90700000.0
2006-01-24 10:41:00,204.212,204.235,204.192,204.235,36799999.0
2006-01-24 10:42:00,204.244,204.247,204.212,204.218,71700000.0
2006-01-24 10:43:00,204.214,204.216,204.201,204.209,94100001.0
2006-01-24 10:44:00,204.223,204.234,204.213,204.223,62800000.0
2006-01-24 10:45:00,204.245,204.246,204.162,204.182,76599999.0
2006-01-24 10:46:00,204.161,204.193,204.158,204.193,50800000.0
2006-01-24 10:47:00,204.208,204.219,204.184,204.214,82099999.0
2006-01-24 10:48:00,204.238,204.258,204.238,204.258,15100000.0
2006-01-24 10:49:00,204.273,204.286,204.263,204.269,101299999.0
2006-01-24 10:50:00,204.269,204.288,204.263,204.285,15000000.0
2006-01-24 10:51:00,204.292,204.304,204.271,204.271,30100000.0
2006-01-24 10:52:00,204.266,204.294,204.259,204.294,48100000.0
2006-01-24 10:53:00,204.274,204.312,204.274,204.312,79399999.0
2006-01-24 10:54:00,204.301,204.314,204.299,204.314,25800000.0
2006-01-24 10:55:00,204.309,204.309,204.28,204.298,62800001.0
2006-01-24 10:56:00,204.303,204.401,204.303,204.392,33700000.0
2006-01-24 10:57:00,204.406,204.406,204.393,204.395,38000000.0
2006-01-24 10:58:00,204.388,204.399,204.368,204.393,51200000.0
2006-01-24 10:59:00,204.414,204.414,204.375,204.378,53000000.0
2006-01-24 11:00:00,204.388,204.394,204.373,204.373,8500000.0
2006-01-24 11:01:00,204.378,204.378,204.334,204.338,44500000.0
2006-01-24 11:02:00,204.346,204.368,204.322,204.34,44200000.0
2006-01-24 11:03:00,204.325,204.338,204.319,204.328,36700000.0
2006-01-24 11:04:00,204.334,204.347,204.319,204.347,20500000.0
2006-01-24 11:05:00,204.346,204.389,204.346,204.381,30300001.0
2006-01-24 11:06:00,204.38,204.384,204.366,204.384,35600000.0
2006-01-24 11:07:00,204.378,204.421,204.378,204.405,22200000.0
2006-01-24 11:08:00,204.424,204.424,204.361,204.366,36900000.0
2006-01-24 11:09:00,204.356,204.408,204.356,204.407,35100000.0
2006-01-24 11:10:00,204.411,204.441,204.402,204.441,50400000.0
2006-01-24 11:11:00,204.451,204.471,204.451,204.456,13400000.0
2006-01-24 11:12:00,204.456,204.457,204.434,204.457,57799999.0
2006-01-24 11:13:00,204.451,204.473,204.441,204.441,38100000.0
2006-01-24 11:14:00,204.447,204.455,204.43,204.448,82800000.0
2006-01-24 11:15:00,204.443,204.467,204.374,204.374,41100000.0
2006-01-24 11:16:00,204.363,204.385,204.363,204.385,48000000.0
2006-01-24 11:17:00,204.376,204.38,204.34,204.38,104700001.0
2006-01-24 11:18:00,204.359,204.371,204.346,204.371,40800000.0
2006-01-24 11:19:00,204.381,204.401,204.381,204.4,37900000.0
2006-01-24 11:20:00,204.393,204.424,204.393,204.408,55700000.0
2006-01-24 11:21:00,204.422,204.431,204.398,204.398,55000000.0
2006-01-24 11:22:00,204.407,204.432,204.403,204.427,41000000.0
2006-01-24 11:23:00,204.418,204.433,204.418,204.418,25400000.0
2006-01-24 11:24:00,204.403,204.403,204.381,204.392,31200000.0
2006-01-24 11:25:00,204.392,204.396,204.355,204.365,39000000.0
2006-01-24 11:26:00,204.364,204.374,204.355,204.373,54199999.0
2006-01-24 11:27:00,204.366,204.374,204.349,204.35,39100000.0
2006-01-24 11:28:00,204.365,204.4,204.365,204.4,10800000.0
2006-01-24 11:29:00,204.421,204.421,204.381,204.385,51899999.0
2006-01-24 11:30:00,204.389,204.414,204.388,204.405,31000000.0
2006-01-24 11:31:00,204.406,204.416,204.38,204.383,55800000.0
2006-01-24 11:32:00,204.375,204.382,204.36,204.382,54900001.0
2006-01-24 11:33:00,204.402,204.411,204.397,204.405,29700000.0
2006-01-24 11:34:00,204.402,204.41,204.4,204.405,47000000.0
2006-01-24 11:35:00,204.414,204.479,204.414,204.479,59600000.0
2006-01-24 11:36:00,204.474,204.474,204.457,204.458,75600000.0
2006-01-24 11:37:00,204.453,204.453,204.435,204.44,35900000.0
2006-01-24 11:38:00,204.442,204.442,204.406,204.411,45100000.0
2006-01-24 11:39:00,204.401,204.419,204.386,204.386,62899999.0
2006-01-24 11:40:00,204.369,204.403,204.369,204.39,96499999.0
2006-01-24 11:41:00,204.385,204.391,204.372,204.383,60599999.0
2006-01-24 11:42:00,204.375,204.375,204.348,204.367,68700000.0
2006-01-24 11:43:00,204.377,204.435,204.377,204.42,72200001.0
2006-01-24 11:44:00,204.449,204.497,204.444,204.492,43600000.0
2006-01-24 11:45:00,204.489,204.498,204.472,204.492,72900000.0
2006-01-24 11:46:00,204.509,204.532,204.496,204.532,41500000.0
2006-01-24 11:47:00,204.533,204.535,204.515,204.53,46200000.0
2006-01-24 11:48:00,204.522,204.522,204.496,204.506,35700000.0
2006-01-24 11:49:00,204.484,204.493,204.47,204.487,41300000.0
2006-01-24 11:50:00,204.478,204.486,204.463,204.463,60400000.0
2006-01-24 11:51:00,204.473,204.485,204.469,204.478,19600000.0
2006-01-24 11:52:00,204.482,204.495,204.461,204.461,51800000.0
2006-01-24 11:53:00,204.444,204.463,204.418,204.435,25500000.0
2006-01-24 11:54:00,204.438,204.451,204.431,204.448,46300000.0
2006-01-24 11:55:00,204.457,204.457,204.441,204.45,32300000.0
2006-01-24 11:56:00,204.451,204.464,204.43,204.43,42600000.0
2006-01-24 11:57:00,204.42,204.422,204.406,204.422,47600001.0
2006-01-24 11:58:00,204.42,204.422,204.406,204.409,32700000.0
2006-01-24 11:59:00,204.418,204.428,204.363,204.363,37500000.0
2006-01-24 12:00:00,204.354,204.372,204.336,204.371,76400001.0
2006-01-24 12:01:00,204.375,204.41,204.375,204.401,37000000.0
2006-01-24 12:02:00,204.406,204.421,204.397,204.409,77799999.0
2006-01-24 12:03:00,204.427,204.452,204.415,204.443,33700000.0
2006-01-24 12:04:00,204.435,204.455,204.428,204.455,35600000.0
2006-01-24 12:05:00,204.458,204.484,204.446,204.476,37500000.0
2006-01-24 12:06:00,204.488,204.503,204.478,204.485,56600000.0
2006-01-24 12:07:00,204.488,204.49,204.463,204.463,68900000.0
2006-01-24 12:08:00,204.457,204.473,204.455,204.473,29700000.0
2006-01-24 12:09:00,204.475,204.477,204.447,204.447,41500000.0
2006-01-24 12:10:00,204.469,204.499,204.469,204.497,27800000.0
2006-01-24 12:11:00,204.502,204.541,204.502,204.535,53700001.0
2006-01-24 12:12:00,204.538,204.573,204.538,204.573,74600000.0
2006-01-24 12:13:00,204.58,204.587,204.555,204.561,33200000.0
2006-01-24 12:14:00,204.557,204.557,204.532,204.54,76699999.0
2006-01-24 12:15:00,204.539,204.547,204.504,204.504,64900000.0
2006-01-24 12:16:00,204.496,204.496,204.47,204.47,78099999.0
2006-01-24 12:17:00,204.464,204.464,204.425,204.461,48200000.0
2006-01-24 12:18:00,204.458,204.466,204.449,204.449,51800000.0
2006-01-24 12:19:00,204.45,204.46,204.435,204.447,42500000.0
2006-01-24 12:20:00,204.445,204.457,204.436,204.457,30900000.0
2006-01-24 12:21:00,204.462,204.474,204.447,204.462,94200000.0
2006-01-24 12:22:00,204.433,204.446,204.357,204.359,60200000.0
2006-01-24 12:23:00,204.336,204.336,204.306,204.314,27600000.0
2006-01-24 12:24:00,204.314,204.34,204.314,204.331,46099999.0
2006-01-24 12:25:00,204.343,204.385,204.343,204.385,28100000.0
2006-01-24 12:26:00,204.373,204.373,204.354,204.373,38000000.0
2006-01-24 12:27:00,204.359,204.359,204.349,204.351,12900000.0
2006-01-24 12:28:00,204.372,204.382,204.361,204.361,27600000.0
2006-01-24 12:29:00,204.358,204.362,204.339,204.351,62700000.0
2006-01-24 12:30:00,204.359,204.367,204.336,204.36,59100000.0
2006-01-24 12:31:00,204.354,204.37,204.353,204.355,44500001.0
2006-01-24 12:32:00,204.363,204.381,204.352,204.381,27000000.0
2006-01-24 12:33:00,204.382,204.382,204.365,204.368,34200000.0
2006-01-24 12:34:00,204.363,204.367,204.346,204.36,44600000.0
2006-01-24 12:35:00,204.367,204.38,204.36,204.372,46500000.0
2006-01-24 12:36:00,204.369,204.4,204.369,204.387,38600000.0
2006-01-24 12:37:00,204.401,204.435,204.398,204.428,108600000.0
2006-01-24 12:38:00,204.443,204.482,204.443,204.46,62300000.0
2006-01-24 12:39:00,204.458,204.476,204.458,204.475,114299999.0
2006-01-24 12:40:00,204.481,204.508,204.479,204.494,69500000.0
2006-01-24 12:41:00,204.497,204.503,204.477,204.477,45400000.0
2006-01-24 12:42:00,204.48,204.487,204.462,204.462,70900000.0
2006-01-24 12:43:00,204.487,204.535,204.487,204.535,34900000.0
2006-01-24 12:44:00,204.524,204.524,204.455,204.455,36000000.0
2006-01-24 12:45:00,204.459,204.482,204.459,204.482,20100000.0
2006-01-24 12:46:00,204.48,204.489,204.448,204.448,46300000.0
2006-01-24 12:47:00,204.437,204.447,204.413,204.421,87700000.0
2006-01-24 12:48:00,204.415,204.437,204.405,204.405,66300000.0
2006-01-24 12:49:00,204.4,204.428,204.385,204.385,83200001.0
2006-01-24 12:50:00,204.394,204.402,204.386,204.389,81300002.0
2006-01-24 12:51:00,204.385,204.385,204.365,204.382,45500000.0
2006-01-24 12:52:00,204.375,204.388,204.375,204.388,9200000.0
2006-01-24 12:53:00,204.378,204.398,204.369,204.369,50100000.0
2006-01-24 12:54:00,204.389,204.389,204.345,204.368,44000000.0
2006-01-24 12:55:00,204.358,204.365,204.345,204.365,63400000.0
2006-01-24 12:56:00,204.362,204.378,204.359,204.372,42400000.0
2006-01-24 12:57:00,204.383,204.386,204.381,204.382,26300000.0
2006-01-24 12:58:00,204.377,204.377,204.359,204.37,83400001.0
2006-01-24 12:59:00,204.367,204.375,204.345,204.375,43300000.0
2006-01-24 13:00:00,204.36,204.36,204.314,204.353,21000000.0
2006-01-24 13:01:00,204.356,204.356,204.301,204.301,38900000.0
2006-01-24 13:02:00,204.295,204.35,204.295,204.35,53300000.0
2006-01-24 13:03:00,204.373,204.404,204.373,204.383,56100000.0
2006-01-24 13:04:00,204.37,204.388,204.364,204.364,47400000.0
2006-01-24 13:05:00,204.384,204.384,204.345,204.346,65500000.0
2006-01-24 13:06:00,204.332,204.332,204.289,204.322,63900001.0
2006-01-24 13:07:00,204.318,204.33,204.313,204.324,44300000.0
2006-01-24 13:08:00,204.321,204.347,204.317,204.347,13500000.0
2006-01-24 13:09:00,204.351,204.355,204.333,204.333,23500000.0
2006-01-24 13:10:00,204.329,204.352,204.329,204.342,65800001.0
2006-01-24 13:11:00,204.335,204.359,204.331,204.356,39000000.0
2006-01-24 13:12:00,204.356,204.387,204.336,204.387,36900000.0
2006-01-24 13:13:00,204.382,204.387,204.374,204.378,47300001.0
2006-01-24 13:14:00,204.398,204.427,204.398,204.422,59000000.0
2006-01-24 13:15:00,204.419,204.435,204.415,204.43,40100000.0
2006-01-24 13:16:00,204.437,204.437,204.42,204.434,52000000.0
2006-01-24 13:17:00,204.424,204.433,204.413,204.424,49700000.0
2006-01-24 13:18:00,204.444,204.448,204.422,204.436,70000000.0
2006-01-24 13:19:00,204.437,204.474,204.437,204.438,52600000.0
2006-01-24 13:20:00,204.443,204.448,204.414,204.414,70600000.0
2006-01-24 13:21:00,204.397,204.403,204.375,204.393,37400000.0
2006-01-24 13:22:00,204.395,204.408,204.379,204.405,48700000.0
2006-01-24 13:23:00,204.413,204.413,204.377,204.388,107000001.0
2006-01-24 13:24:00,204.402,204.415,204.402,204.415,37300000.0
2006-01-24 13:25:00,204.408,204.426,204.408,204.426,43999999.0
2006-01-24 13:26:00,204.435,204.435,204.407,204.422,33500000.0
2006-01-24 13:27:00,204.417,204.434,204.41,204.424,78199999.0
2006-01-24 13:28:00,204.402,204.41,204.398,204.398,15100000.0
2006-01-24 13:29:00,204.383,204.385,204.371,204.382,22800000.0
2006-01-24 13:30:00,204.375,204.397,204.374,204.394,29700000.0
2006-01-24 13:31:00,204.411,204.431,204.411,204.413,24800000.0
2006-01-24 13:32:00,204.411,204.423,204.398,204.408,37200000.0
2006-01-24 13:33:00,204.413,204.463,204.408,204.463,37700000.0
2006-01-24 13:34:00,204.453,204.462,204.437,204.437,45400001.0
2006-01-24 13:35:00,204.417,204.417,204.409,204.409,5800000.0
2006-01-24 13:36:00,204.405,204.412,204.395,204.395,21900000.0
2006-01-24 13:37:00,204.386,204.397,204.372,204.372,74800000.0
2006-01-24 13:38:00,204.379,204.394,204.367,204.375,52700000.0
2006-01-24 13:39:00,204.371,204.372,204.346,204.363,52200000.0
2006-01-24 13:40:00,204.35,204.405,204.35,204.403,69500001.0
2006-01-24 13:41:00,204.42,204.421,204.408,204.42,21600000.0
2006-01-24 13:42:00,204.432,204.437,204.425,204.435,43100000.0
2006-01-24 13:43:00,204.45,204.45,204.436,204.441,52200000.0
2006-01-24 13:44:00,204.441,204.465,204.433,204.465,53300000.0
2006-01-24 13:45:00,204.457,204.466,204.444,204.45,37400000.0
2006-01-24 13:46:00,204.441,204.452,204.44,204.452,48700000.0
2006-01-24 13:47:00,204.464,204.486,204.454,204.472,48200000.0
2006-01-24 13:48:00,204.481,204.497,204.474,204.474,82400001.0
2006-01-24 13:49:00,204.475,204.478,204.466,204.478,41000000.0
2006-01-24 13:50:00,204.483,204.483,204.457,204.457,24300000.0
2006-01-24 13:51:00,204.453,204.466,204.436,204.466,44000000.0
2006-01-24 13:52:00,204.47,204.526,204.461,204.522,86699999.0
2006-01-24 13:53:00,204.53,204.562,204.53,204.557,38300000.0
2006-01-24 13:54:00,204.555,204.577,204.554,204.554,33600000.0
2006-01-24 13:55:00,204.535,204.535,204.515,204.515,50200000.0
2006-01-24 13:56:00,204.5,204.54,204.5,204.54,43399999.0
2006-01-24 13:57:00,204.56,204.592,204.56,204.567,55200001.0
2006-01-24 13:58:00,204.574,204.601,204.559,204.601,53999999.0
2006-01-24 13:59:00,204.59,204.596,204.578,204.596,42500000.0
2006-01-24 14:00:00,204.58,204.591,204.552,204.56,37300000.0
2006-01-24 14:01:00,204.566,204.567,204.527,204.527,39499999.0
2006-01-24 14:02:00,204.535,204.536,204.446,204.455,36700000.0
2006-01-24 14:03:00,204.459,204.54,204.459,204.54,51000000.0
2006-01-24 14:04:00,204.54,204.553,204.51,204.525,33200000.0
2006-01-24 14:05:00,204.528,204.528,204.494,204.494,47100000.0
2006-01-24 14:06:00,204.475,204.475,204.439,204.455,36700000.0
2006-01-24 14:07:00,204.451,204.451,204.427,204.427,22000000.0
2006-01-24 14:08:00,204.427,204.437,204.4,204.416,51700001.0
2006-01-24 14:09:00,204.411,204.421,204.408,204.41,48799999.0
2006-01-24 14:10:00,204.424,204.433,204.409,204.409,48100000.0
2006-01-24 14:11:00,204.411,204.433,204.411,204.427,41200000.0
2006-01-24 14:12:00,204.431,204.447,204.421,204.442,45900000.0
2006-01-24 14:13:00,204.437,204.451,204.419,204.448,50499999.0
2006-01-24 14:14:00,204.45,204.45,204.416,204.431,65900000.0
2006-01-24 14:15:00,204.434,204.434,204.406,204.406,41100000.0
2006-01-24 14:16:00,204.428,204.439,204.424,204.431,36800000.0
2006-01-24 14:17:00,204.422,204.46,204.422,204.46,20800000.0
2006-01-24 14:18:00,204.456,204.474,204.447,204.467,49800000.0
2006-01-24 14:19:00,204.464,204.479,204.46,204.473,51600001.0
2006-01-24 14:20:00,204.47,204.476,204.464,204.476,85200000.0
2006-01-24 14:21:00,204.482,204.507,204.482,204.507,30900000.0
2006-01-24 14:22:00,204.488,204.488,204.459,204.476,53900000.0
2006-01-24 14:23:00,204.467,204.479,204.439,204.477,35700000.0
2006-01-24 14:24:00,204.46,204.46,204.422,204.434,47600001.0
2006-01-24 14:25:00,204.434,204.434,204.42,204.42,9000000.0
2006-01-24 14:26:00,204.429,204.485,204.429,204.462,30000000.0
2006-01-24 14:27:00,204.447,204.462,204.435,204.462,77900000.0
2006-01-24 14:28:00,204.454,204.477,204.453,204.467,36100000.0
2006-01-24 14:29:00,204.452,204.484,204.452,204.484,17500000.0
2006-01-24 14:30:00,204.471,204.479,204.454,204.466,81699999.0
2006-01-24 14:31:00,204.467,204.467,204.419,204.427,59800000.0
2006-01-24 14:32:00,204.419,204.436,204.404,204.409,48900000.0
2006-01-24 14:33:00,204.414,204.425,204.395,204.395,34900000.0
2006-01-24 14:34:00,204.397,204.409,204.39,204.408,31500000.0
2006-01-24 14:35:00,204.427,204.427,204.415,204.415,27900000.0
2006-01-24 14:36:00,204.418,204.423,204.4,204.418,66100000.0
2006-01-24 14:37:00,204.418,204.462,204.418,204.436,40700000.0
2006-01-24 14:38:00,204.437,204.445,204.42,204.431,40000000.0
2006-01-24 14:39:00,204.433,204.474,204.433,204.463,53599999.0
2006-01-24 14:40:00,204.468,204.478,204.461,204.478,31200000.0
2006-01-24 14:41:00,204.507,204.509,204.491,204.499,49400000.0
2006-01-24 14:42:00,204.504,204.514,204.494,204.503,46600001.0
2006-01-24 14:43:00,204.501,204.514,204.493,204.493,23600000.0
2006-01-24 14:44:00,204.515,204.527,204.493,204.526,55300000.0
2006-01-24 14:45:00,204.524,204.524,204.478,204.478,41000000.0
2006-01-24 14:46:00,204.461,204.461,204.443,204.446,33500000.0
2006-01-24 14:47:00,204.469,204.517,204.469,204.502,36800000.0
2006-01-24 14:48:00,204.474,204.499,204.474,204.48,69300000.0
2006-01-24 14:49:00,204.491,204.499,204.481,204.492,61800000.0
2006-01-24 14:50:00,204.484,204.494,204.472,204.494,76700000.0
2006-01-24 14:51:00,204.498,204.528,204.498,204.515,95899999.0
2006-01-24 14:52:00,204.52,204.52,204.487,204.497,24000000.0
2006-01-24 14:53:00,204.492,204.495,204.478,204.478,72800001.0
2006-01-24 14:54:00,204.465,204.486,204.437,204.486,65600000.0
2006-01-24 14:55:00,204.496,204.496,204.476,204.483,48100000.0
2006-01-24 14:56:00,204.501,204.532,204.5,204.5,63200002.0
2006-01-24 14:57:00,204.484,204.505,204.484,204.498,23500000.0
2006-01-24 14:58:00,204.492,204.492,204.432,204.447,80799999.0
2006-01-24 14:59:00,204.44,204.46,204.44,204.45,27300000.0
2006-01-24 15:00:00,204.457,204.46,204.428,204.428,31900000.0
2006-01-24 15:01:00,204.436,204.44,204.36,204.362,45200000.0
2006-01-24 15:02:00,204.35,204.412,204.35,204.411,39100000.0
2006-01-24 15:03:00,204.388,204.388,204.272,204.272,45100000.0
2006-01-24 15:04:00,204.28,204.308,204.278,204.297,41400001.0
2006-01-24 15:05:00,204.268,204.268,204.22,204.221,30800000.0
2006-01-24 15:06:00,204.231,204.247,204.228,204.232,84300000.0
2006-01-24 15:07:00,204.252,204.257,204.239,204.249,58000000.0
2006-01-24 15:08:00,204.247,204.247,204.225,204.228,39000000.0
2006-01-24 15:09:00,204.219,204.227,204.212,204.217,47999999.0
2006-01-24 15:10:00,204.2,204.223,204.182,204.223,63100001.0
2006-01-24 15:11:00,204.225,204.238,204.219,204.219,42400000.0
2006-01-24 15:12:00,204.217,204.217,204.188,204.202,56800001.0
2006-01-24 15:13:00,204.189,204.197,204.137,204.137,55100000.0
2006-01-24 15:14:00,204.141,204.189,204.141,204.189,55199999.0
2006-01-24 15:15:00,204.189,204.206,204.174,204.189,42000000.0
2006-01-24 15:16:00,204.184,204.184,204.142,204.142,76599999.0
2006-01-24 15:17:00,204.141,204.162,204.133,204.162,57200000.0
2006-01-24 15:18:00,204.182,204.208,204.173,204.204,79500000.0
2006-01-24 15:19:00,204.222,204.223,204.193,204.223,41200000.0
2006-01-24 15:20:00,204.223,204.244,204.223,204.244,60300000.0
2006-01-24 15:21:00,204.231,204.233,204.215,204.221,27100000.0
2006-01-24 15:22:00,204.219,204.256,204.219,204.248,49900000.0
2006-01-24 15:23:00,204.245,204.258,204.245,204.258,46000000.0
2006-01-24 15:24:00,204.268,204.296,204.255,204.296,53799999.0
2006-01-24 15:25:00,204.306,204.312,204.28,204.312,81499999.0
2006-01-24 15:26:00,204.318,204.318,204.266,204.279,46300000.0
2006-01-24 15:27:00,204.28,204.304,204.28,204.292,13300000.0
2006-01-24 15:28:00,204.295,204.305,204.287,204.295,44700000.0
2006-01-24 15:29:00,204.259,204.28,204.245,204.26,94600000.0
2006-01-24 15:30:00,204.28,204.301,204.276,204.301,76500000.0
2006-01-24 15:31:00,204.29,204.29,204.242,204.242,39900000.0
2006-01-24 15:32:00,204.254,204.309,204.254,204.287,19100000.0
2006-01-24 15:33:00,204.28,204.307,204.28,204.307,25800000.0
2006-01-24 15:34:00,204.308,204.31,204.288,204.288,25200000.0
2006-01-24 15:35:00,204.279,204.287,204.278,204.287,50000000.0
2006-01-24 15:36:00,204.301,204.308,204.273,204.308,40600000.0
2006-01-24 15:37:00,204.32,204.394,204.32,204.394,50400000.0
2006-01-24 15:38:00,204.412,204.42,204.375,204.375,53699999.0
2006-01-24 15:39:00,204.359,204.376,204.348,204.354,45300000.0
2006-01-24 15:40:00,204.362,204.385,204.362,204.366,32400000.0
2006-01-24 15:41:00,204.38,204.408,204.38,204.408,16100000.0
2006-01-24 15:42:00,204.394,204.416,204.386,204.407,38700000.0
2006-01-24 15:43:00,204.414,204.421,204.397,204.406,43700001.0
2006-01-24 15:44:00,204.408,204.446,204.408,204.44,44100000.0
2006-01-24 15:45:00,204.43,204.447,204.416,204.42,63500000.0
2006-01-24 15:46:00,204.423,204.458,204.423,204.448,37300000.0
2006-01-24 15:47:00,204.45,204.501,204.45,204.499,56900000.0
2006-01-24 15:48:00,204.507,204.517,204.497,204.517,44500000.0
2006-01-24 15:49:00,204.516,204.518,204.494,204.518,40700000.0
2006-01-24 15:50:00,204.522,204.522,204.513,204.513,41900000.0
2006-01-24 15:51:00,204.499,204.499,204.448,204.448,48399999.0
2006-01-24 15:52:00,204.436,204.455,204.434,204.45,70000000.0
2006-01-24 15:53:00,204.477,204.481,204.462,204.462,67900001.0
2006-01-24 15:54:00,204.466,204.484,204.45,204.483,41500000.0
2006-01-24 15:55:00,204.491,204.503,204.439,204.439,37200000.0
2006-01-24 15:56:00,204.438,204.444,204.422,204.435,28100000.0
2006-01-24 15:57:00,204.398,204.412,204.393,204.4,66000000.0
2006-01-24 15:58:00,204.422,204.436,204.396,204.427,66200000.0
2006-01-24 15:59:00,204.449,204.449,204.424,204.436,38800001.0
2006-01-24 16:00:00,204.432,204.443,204.43,204.43,52600000.0
2006-01-24 16:01:00,204.415,204.415,204.332,204.345,28000000.0
2006-01-24 16:02:00,204.363,204.379,204.337,204.354,63600001.0
2006-01-24 16:03:00,204.351,204.362,204.34,204.352,75799999.0
2006-01-24 16:04:00,204.352,204.366,204.352,204.358,54900000.0
2006-01-24 16:05:00,204.343,204.375,204.343,204.363,38200000.0
2006-01-24 16:06:00,204.341,204.355,204.321,204.35,15800000.0
2006-01-24 16:07:00,204.328,204.328,204.267,204.275,39899999.0
2006-01-24 16:08:00,204.287,204.311,204.27,204.271,45200000.0
2006-01-24 16:09:00,204.26,204.351,204.26,204.351,65200000.0
2006-01-24 16:10:00,204.339,204.363,204.324,204.363,58899999.0
2006-01-24 16:11:00,204.342,204.364,204.338,204.348,63100001.0
2006-01-24 16:12:00,204.357,204.381,204.343,204.381,51100000.0
2006-01-24 16:13:00,204.375,204.383,204.355,204.366,45100000.0
2006-01-24 16:14:00,204.344,204.344,204.326,204.332,23800000.0
2006-01-24 16:15:00,204.354,204.371,204.342,204.351,33800000.0
2006-01-24 16:16:00,204.351,204.359,204.326,204.357,49300000.0
2006-01-24 16:17:00,204.329,204.329,204.287,204.316,51200000.0
2006-01-24 16:18:00,204.31,204.321,204.293,204.293,66500000.0
2006-01-24 16:19:00,204.294,204.294,204.264,204.279,42600000.0
2006-01-24 16:20:00,204.288,204.323,204.288,204.307,32500000.0
2006-01-24 16:21:00,204.324,204.337,204.307,204.321,70699999.0
2006-01-24 16:22:00,204.32,204.331,204.312,204.312,80499999.0
2006-01-24 16:23:00,204.308,204.355,204.307,204.355,51300000.0
2006-01-24 16:24:00,204.355,204.355,204.326,204.326,56000000.0
2006-01-24 16:25:00,204.329,204.371,204.323,204.371,46100000.0
2006-01-24 16:26:00,204.368,204.374,204.341,204.341,49500000.0
2006-01-24 16:27:00,204.327,204.35,204.327,204.35,45999999.0
2006-01-24 16:28:00,204.347,204.365,204.347,204.354,30200000.0
2006-01-24 16:29:00,204.358,204.375,204.349,204.368,49800000.0
2006-01-24 16:30:00,204.36,204.372,204.36,204.37,58300000.0
2006-01-24 16:31:00,204.361,204.376,204.353,204.374,51700000.0
2006-01-24 16:32:00,204.393,204.438,204.388,204.438,33200000.0
2006-01-24 16:33:00,204.439,204.491,204.439,204.49,26299999.0
2006-01-24 16:34:00,204.502,204.538,204.502,204.537,40900000.0
2006-01-24 16:35:00,204.523,204.53,204.492,204.53,39400000.0
2006-01-24 16:36:00,204.552,204.559,204.539,204.542,38600000.0
2006-01-24 16:37:00,204.546,204.578,204.541,204.565,60200000.0
2006-01-24 16:38:00,204.551,204.592,204.546,204.578,34500000.0
2006-01-24 16:39:00,204.576,204.617,204.576,204.588,48000000.0
2006-01-24 16:40:00,204.563,204.563,204.55,204.56,48900001.0
2006-01-24 16:41:00,204.569,204.576,204.554,204.555,81900000.0
2006-01-24 16:42:00,204.572,204.585,204.55,204.55,47700000.0
2006-01-24 16:43:00,204.547,204.56,204.544,204.544,16900000.0
2006-01-24 16:44:00,204.543,204.546,204.523,204.533,51000000.0
2006-01-24 16:45:00,204.528,204.533,204.516,204.533,71900000.0
2006-01-24 16:46:00,204.535,204.547,204.494,204.494,60500000.0
2006-01-24 16:47:00,204.514,204.551,204.514,204.551,36600000.0
2006-01-24 16:48:00,204.552,204.552,204.522,204.522,26100000.0
2006-01-24 16:49:00,204.522,204.535,204.502,204.535,50999999.0
2006-01-24 16:50:00,204.535,204.553,204.529,204.553,29900000.0
2006-01-24 16:51:00,204.55,204.55,204.507,204.535,82900000.0
2006-01-24 16:52:00,204.537,204.545,204.519,204.529,71700000.0
2006-01-24 16:53:00,204.527,204.545,204.527,204.531,65600000.0
2006-01-24 16:54:00,204.525,204.533,204.495,204.495,35200000.0
2006-01-24 16:55:00,204.481,204.502,204.478,204.478,64500000.0
2006-01-24 16:56:00,204.472,204.505,204.472,204.48,77699999.0
2006-01-24 16:57:00,204.482,204.482,204.404,204.404,45800000.0
2006-01-24 16:58:00,204.419,204.452,204.415,204.452,37900000.0
2006-01-24 16:59:00,204.463,204.475,204.46,204.475,58600000.0
2006-01-24 17:00:00,204.48,204.493,204.48,204.483,33800000.0
2006-01-24 17:01:00,204.476,204.476,204.418,204.418,64400000.0
2006-01-24 17:02:00,204.412,204.418,204.399,204.407,42000000.0
2006-01-24 17:03:00,204.395,204.434,204.395,204.42,85700000.0
2006-01-24 17:04:00,204.436,204.437,204.408,204.408,61500001.0
2006-01-24 17:05:00,204.415,204.429,204.395,204.395,62300000.0
2006-01-24 17:06:00,204.419,204.443,204.419,204.437,63700000.0
2006-01-24 17:07:00,204.426,204.445,204.418,204.445,71400000.0
2006-01-24 17:08:00,204.427,204.447,204.427,204.443,39700000.0
2006-01-24 17:09:00,204.422,204.443,204.422,204.443,15900000.0
2006-01-24 17:10:00,204.448,204.464,204.444,204.444,92499999.0
2006-01-24 17:11:00,204.442,204.464,204.44,204.464,57200000.0
2006-01-24 17:12:00,204.471,204.477,204.463,204.475,51099999.0
2006-01-24 17:13:00,204.48,204.499,204.47,204.499,34700000.0
2006-01-24 17:14:00,204.501,204.511,204.48,204.503,29500000.0
2006-01-24 17:15:00,204.509,204.509,204.486,204.502,48600000.0
2006-01-24 17:16:00,204.504,204.504,204.481,204.481,31000000.0
2006-01-24 17:17:00,204.482,204.513,204.482,204.487,48800000.0
2006-01-24 17:18:00,204.49,204.501,204.486,204.495,55200001.0
2006-01-24 17:19:00,204.517,204.517,204.49,204.49,37000000.0
2006-01-24 17:20:00,204.487,204.507,204.483,204.483,37000000.0
2006-01-24 17:21:00,204.5,204.52,204.5,204.52,18700000.0
2006-01-24 17:22:00,204.519,204.542,204.519,204.54,41500000.0
2006-01-24 17:23:00,204.546,204.554,204.531,204.553,24700000.0
2006-01-24 17:24:00,204.558,204.565,204.543,204.556,20800000.0
2006-01-24 17:25:00,204.541,204.556,204.522,204.536,29300000.0
2006-01-24 17:26:00,204.527,204.527,204.505,204.505,48300000.0
2006-01-24 17:27:00,204.51,204.555,204.51,204.555,49800000.0
2006-01-24 17:28:00,204.567,204.567,204.538,204.548,68900000.0
2006-01-24 17:29:00,204.559,204.561,204.547,204.55,51200000.0
2006-01-24 17:30:00,204.552,204.588,204.552,204.588,13200000.0
2006-01-24 17:31:00,204.574,204.603,204.574,204.598,48600000.0
2006-01-24 17:32:00,204.591,204.596,204.575,204.575,28000000.0
2006-01-24 17:33:00,204.558,204.585,204.558,204.575,54000001.0
2006-01-24 17:34:00,204.564,204.593,204.558,204.593,44500000.0
2006-01-24 17:35:00,204.583,204.593,204.562,204.593,62200000.0
2006-01-24 17:36:00,204.604,204.605,204.571,204.586,84100001.0
2006-01-24 17:37:00,204.584,204.597,204.578,204.585,62199999.0
2006-01-24 17:38:00,204.584,204.634,204.584,204.634,50600000.0
2006-01-24 17:39:00,204.623,204.623,204.599,204.621,73000000.0
2006-01-24 17:40:00,204.601,204.601,204.586,204.6,50200000.0
2006-01-24 17:41:00,204.607,204.607,204.58,204.598,55500000.0
2006-01-24 17:42:00,204.603,204.654,204.6,204.654,36000001.0
2006-01-24 17:43:00,204.655,204.662,204.637,204.661,67300000.0
2006-01-24 17:44:00,204.668,204.678,204.634,204.645,39000001.0
2006-01-24 17:45:00,204.662,204.675,204.638,204.671,27200000.0
2006-01-24 17:46:00,204.677,204.691,204.643,204.646,60100000.0
2006-01-24 17:47:00,204.662,204.673,204.637,204.666,41400000.0
2006-01-24 17:48:00,204.663,204.673,204.649,204.66,46699999.0
2006-01-24 17:49:00,204.65,204.65,204.619,204.631,24900000.0
2006-01-24 17:50:00,204.631,204.631,204.607,204.63,38600000.0
2006-01-24 17:51:00,204.647,204.658,204.613,204.613,67500000.0
2006-01-24 17:52:00,204.639,204.639,204.622,204.637,17500000.0
2006-01-24 17:53:00,204.627,204.642,204.627,204.64,17500000.0
2006-01-24 17:54:00,204.638,204.662,204.638,204.65,60200000.0
2006-01-24 17:55:00,204.644,204.665,204.633,204.656,35700000.0
2006-01-24 17:56:00,204.648,204.662,204.638,204.644,42000000.0
2006-01-24 17:57:00,204.636,204.655,204.636,204.645,43400000.0
2006-01-24 17:58:00,204.639,204.646,204.62,204.623,63800000.0
2006-01-24 17:59:00,204.604,204.604,204.519,204.532,49700000.0
2006-01-24 18:00:00,204.556,204.602,204.556,204.587,58300000.0
2006-01-24 18:01:00,204.618,204.63,204.598,204.616,447900000.0
2006-01-24 18:02:00,204.628,204.635,204.602,204.635,706200000.0
2006-01-24 18:03:00,204.635,204.65,204.604,204.644,507100001.0
2006-01-24 18:04:00,204.654,204.662,204.632,204.64,508600000.0
2006-01-24 18:05:00,204.642,204.652,204.621,204.632,796799999.0
2006-01-24 18:06:00,204.623,204.653,204.618,204.629,533700001.0
2006-01-24 18:07:00,204.63,204.646,204.604,204.612,702699999.0
2006-01-24 18:08:00,204.6,204.616,204.572,204.604,550400000.0
2006-01-24 18:09:00,204.588,204.608,204.584,204.598,466200000.0
2006-01-24 18:10:00,204.592,204.601,204.559,204.573,445000002.0
2006-01-24 18:11:00,204.567,204.585,204.549,204.556,339599998.0
2006-01-24 18:12:00,204.545,204.559,204.532,204.542,308999997.0
2006-01-24 18:13:00,204.535,204.549,204.517,204.535,406099998.0
2006-01-24 18:14:00,204.533,204.552,204.512,204.54,524400000.0
2006-01-24 18:15:00,204.541,204.541,204.472,204.501,711799998.0
2006-01-24 18:16:00,204.505,204.541,204.505,204.525,672099999.0
2006-01-24 18:17:00,204.531,204.533,204.51,204.51,226499999.0
2006-01-24 18:18:00,204.49,204.513,204.423,204.44,481200002.0
2006-01-24 18:19:00,204.424,204.461,204.414,204.461,546000000.0
2006-01-24 18:20:00,204.469,204.516,204.469,204.483,477500000.0
2006-01-24 18:21:00,204.492,204.519,204.492,204.502,573199999.0
2006-01-24 18:22:00,204.502,204.534,204.498,204.519,586199994.0
2006-01-24 18:23:00,204.5,204.533,204.491,204.518,804899997.0
2006-01-24 18:24:00,204.497,204.52,204.473,204.49,597400001.0
2006-01-24 18:25:00,204.5,204.516,204.475,204.516,543200002.0
2006-01-24 18:26:00,204.516,204.522,204.497,204.507,266799999.0
2006-01-24 18:27:00,204.51,204.525,204.498,204.506,399000000.0
2006-01-24 18:28:00,204.514,204.563,204.514,204.55,408600003.0
2006-01-24 18:29:00,204.56,204.577,204.55,204.561,394000000.0
2006-01-24 18:30:00,204.567,204.58,204.555,204.56,244399999.0
2006-01-24 18:31:00,204.576,204.603,204.57,204.592,415899997.0
2006-01-24 18:32:00,204.589,204.605,204.567,204.567,386400002.0
2006-01-24 18:33:00,204.567,204.588,204.559,204.571,478600000.0
2006-01-24 18:34:00,204.582,204.593,204.565,204.577,513399998.0
2006-01-24 18:35:00,204.565,204.598,204.565,204.577,480500000.0
2006-01-24 18:36:00,204.578,204.63,204.578,204.617,344900000.0
2006-01-24 18:37:00,204.624,204.624,204.594,204.603,156699999.0
2006-01-24 18:38:00,204.619,204.635,204.614,204.628,181800000.0
2006-01-24 18:39:00,204.625,204.654,204.61,204.615,110800000.0
2006-01-24 18:40:00,204.596,204.606,204.55,204.564,261999997.0
2006-01-24 18:41:00,204.544,204.562,204.516,204.535,342699999.0
2006-01-24 18:42:00,204.532,204.556,204.506,204.511,259400001.0
2006-01-24 18:43:00,204.5,204.552,204.5,204.551,163999998.0
2006-01-24 18:44:00,204.564,204.573,204.552,204.555,395500000.0
2006-01-24 18:45:00,204.538,204.559,204.524,204.533,170000000.0
2006-01-24 18:46:00,204.516,204.552,204.516,204.55,131500000.0
2006-01-24 18:47:00,204.556,204.567,204.555,204.559,126500000.0
2006-01-24 18:48:00,204.574,204.589,204.563,204.583,169200000.0
2006-01-24 18:49:00,204.573,204.58,204.549,204.553,171499999.0
2006-01-24 18:50:00,204.557,204.566,204.54,204.566,278699999.0
2006-01-24 18:51:00,204.568,204.587,204.558,204.587,208100000.0
2006-01-24 18:52:00,204.584,204.593,204.548,204.593,367200002.0
2006-01-24 18:53:00,204.604,204.613,204.579,204.591,219700000.0
2006-01-24 18:54:00,204.61,204.615,204.584,204.614,203800000.0
2006-01-24 18:55:00,204.623,204.712,204.623,204.672,277400002.0
2006-01-24 18:56:00,204.7,204.706,204.678,204.706,38300000.0
2006-01-24 18:57:00,204.725,204.784,204.725,204.771,168700000.0
2006-01-24 18:58:00,204.78,204.803,204.769,204.788,353199999.0
2006-01-24 18:59:00,204.779,204.81,204.774,204.81,285099999.0
2006-01-24 19:00:00,204.805,204.83,204.79,204.83,77599999.0
2006-01-24 19:01:00,204.83,204.854,204.809,204.829,85200000.0
2006-01-24 19:02:00,204.833,204.849,204.819,204.819,223800001.0
2006-01-24 19:03:00,204.813,204.822,204.779,204.822,261400001.0
2006-01-24 19:04:00,204.83,204.882,204.83,204.868,155200000.0
2006-01-24 19:05:00,204.87,204.87,204.846,204.853,138599999.0
2006-01-24 19:06:00,204.848,204.862,204.821,204.839,364799999.0
2006-01-24 19:07:00,204.84,204.84,204.805,204.832,236900000.0
2006-01-24 19:08:00,204.832,204.843,204.812,204.839,325900001.0
2006-01-24 19:09:00,204.829,204.856,204.823,204.856,181500001.0
2006-01-24 19:10:00,204.855,204.876,204.847,204.876,123800000.0
2006-01-24 19:11:00,204.884,204.935,204.878,204.93,68400000.0
2006-01-24 19:12:00,204.933,204.956,204.933,204.938,83300000.0
2006-01-24 19:13:00,204.928,204.928,204.894,204.894,169500000.0
2006-01-24 19:14:00,204.896,204.926,204.895,204.895,229999999.0
2006-01-24 19:15:00,204.898,204.899,204.874,204.874,242700000.0
2006-01-24 19:16:00,204.874,204.877,204.839,204.839,36600000.0
2006-01-24 19:17:00,204.852,204.872,204.839,204.839,138700002.0
2006-01-24 19:18:00,204.831,204.848,204.821,204.837,207099999.0
2006-01-24 19:19:00,204.835,204.843,204.813,204.815,174900000.0
2006-01-24 19:20:00,204.815,204.829,204.812,204.827,160599999.0
2006-01-24 19:21:00,204.829,204.844,204.817,204.844,135900001.0
2006-01-24 19:22:00,204.849,204.858,204.844,204.858,100200001.0
2006-01-24 19:23:00,204.854,204.869,204.828,204.837,508599997.0
2006-01-24 19:24:00,204.84,204.869,204.84,204.851,126600001.0
2006-01-24 19:25:00,204.839,204.839,204.792,204.8,246100001.0
2006-01-24 19:26:00,204.786,204.786,204.748,204.769,443100001.0
2006-01-24 19:27:00,204.76,204.778,204.76,204.776,257000000.0
2006-01-24 19:28:00,204.792,204.829,204.792,204.829,231199999.0
2006-01-24 19:29:00,204.844,204.855,204.83,204.843,66900000.0
2006-01-24 19:30:00,204.845,204.883,204.845,204.865,224000000.0
2006-01-24 19:31:00,204.864,204.876,204.859,204.859,178900000.0
2006-01-24 19:32:00,204.858,204.888,204.858,204.86,357700000.0
2006-01-24 19:33:00,204.87,204.897,204.855,204.892,164900000.0
2006-01-24 19:34:00,204.889,204.893,204.871,204.872,226399999.0
2006-01-24 19:35:00,204.866,204.9,204.865,204.88,259900000.0
2006-01-24 19:36:00,204.9,204.908,204.882,204.895,235699998.0
2006-01-24 19:37:00,204.903,204.904,204.854,204.854,103800001.0
2006-01-24 19:38:00,204.846,204.849,204.823,204.83,165100000.0
2006-01-24 19:39:00,204.822,204.823,204.802,204.805,187000001.0
2006-01-24 19:40:00,204.822,204.831,204.807,204.817,245900001.0
2006-01-24 19:41:00,204.833,204.853,204.804,204.833,290200001.0
2006-01-24 19:42:00,204.853,204.903,204.853,204.903,190600001.0
2006-01-24 19:43:00,204.922,204.93,204.903,204.927,52200000.0
2006-01-24 19:44:00,204.933,204.96,204.927,204.935,240900000.0
2006-01-24 19:45:00,204.937,204.947,204.921,204.925,121500001.0
2006-01-24 19:46:00,204.929,204.935,204.909,204.917,213400001.0
2006-01-24 19:47:00,204.915,204.919,204.896,204.919,78600000.0
2006-01-24 19:48:00,204.906,204.924,204.896,204.896,162999999.0
2006-01-24 19:49:00,204.883,204.898,204.867,204.875,223600001.0
2006-01-24 19:50:00,204.869,204.887,204.867,204.867,206000000.0
2006-01-24 19:51:00,204.87,204.891,204.87,204.87,196300000.0
2006-01-24 19:52:00,204.874,204.874,204.846,204.846,151700000.0
2006-01-24 19:53:00,204.853,204.885,204.853,204.869,211199999.0
2006-01-24 19:54:00,204.868,204.879,204.852,204.862,191000000.0
2006-01-24 19:55:00,204.856,204.868,204.851,204.858,41500000.0
2006-01-24 19:56:00,204.863,204.873,204.851,204.859,147900000.0
2006-01-24 19:57:00,204.852,204.876,204.852,204.863,138500000.0
2006-01-24 19:58:00,204.85,204.857,204.824,204.824,325900000.0
2006-01-24 19:59:00,204.855,204.855,204.833,204.835,214200000.0
2006-01-24 20:00:00,204.851,204.894,204.851,204.886,99800000.0
2006-01-24 20:01:00,204.893,204.911,204.893,204.899,100000000.0
2006-01-24 20:02:00,204.892,204.907,204.876,204.885,138199999.0
2006-01-24 20:03:00,204.875,204.892,204.875,204.88,99399999.0
2006-01-24 20:04:00,204.882,204.901,204.882,204.895,134299999.0
2006-01-24 20:05:00,204.897,204.925,204.897,204.913,133200000.0
2006-01-24 20:06:00,204.915,204.944,204.911,204.911,233199999.0
2006-01-24 20:07:00,204.916,204.924,204.902,204.905,135500000.0
2006-01-24 20:08:00,204.912,204.94,204.91,204.912,125400001.0
2006-01-24 20:09:00,204.93,204.946,204.927,204.942,111400000.0
2006-01-24 20:10:00,204.943,204.953,204.934,204.95,97800000.0
2006-01-24 20:11:00,204.954,204.974,204.917,204.959,229199999.0
2006-01-24 20:12:00,204.965,205.011,204.965,205.008,531300003.0
2006-01-24 20:13:00,205.008,205.008,204.953,204.953,219200001.0
2006-01-24 20:14:00,204.951,204.988,204.951,204.978,182299999.0
2006-01-24 20:15:00,204.983,204.983,204.962,204.965,306200001.0
2006-01-24 20:16:00,204.96,204.965,204.937,204.938,212700001.0
2006-01-24 20:17:00,204.943,204.963,204.943,204.961,36200000.0
2006-01-24 20:18:00,204.971,205.0,204.971,205.0,107900000.0
2006-01-24 20:19:00,205.025,205.067,205.025,205.058,189499998.0
2006-01-24 20:20:00,205.066,205.076,205.042,205.056,281900001.0
2006-01-24 20:21:00,205.072,205.072,205.042,205.043,149300000.0
2006-01-24 20:22:00,205.035,205.036,205.0,205.032,192499999.0
2006-01-24 20:23:00,205.035,205.052,205.03,205.038,163600000.0
2006-01-24 20:24:00,205.038,205.05,205.008,205.019,204999999.0
2006-01-24 20:25:00,205.02,205.041,205.02,205.027,258099998.0
2006-01-24 20:26:00,205.032,205.051,205.024,205.031,375400001.0
2006-01-24 20:27:00,205.029,205.062,205.029,205.055,202300001.0
2006-01-24 20:28:00,205.054,205.07,205.04,205.04,372100001.0
2006-01-24 20:29:00,205.044,205.058,205.019,205.02,521000000.0
2006-01-24 20:30:00,205.018,205.03,205.0,205.015,579799997.0
2006-01-24 20:31:00,205.008,205.019,204.992,204.994,351299997.0
2006-01-24 20:32:00,204.995,205.012,204.978,204.982,536100003.0
2006-01-24 20:33:00,204.972,204.987,204.972,204.976,196700000.0
2006-01-24 20:34:00,204.973,204.981,204.966,204.97,137700000.0
2006-01-24 20:35:00,204.959,204.962,204.95,204.95,103600000.0
2006-01-24 20:36:00,204.94,204.94,204.913,204.934,121700000.0
2006-01-24 20:37:00,204.927,204.93,204.914,204.93,127400001.0
2006-01-24 20:38:00,204.925,204.943,204.915,204.925,261100001.0
2006-01-24 20:39:00,204.92,204.929,204.899,204.899,186799998.0
2006-01-24 20:40:00,204.907,204.922,204.896,204.896,420000001.0
2006-01-24 20:41:00,204.896,204.915,204.889,204.915,179900002.0
2006-01-24 20:42:00,204.91,204.91,204.882,204.896,161000000.0
2006-01-24 20:43:00,204.897,204.909,204.896,204.9,334100000.0
2006-01-24 20:44:00,204.902,204.907,204.886,204.897,281599999.0
2006-01-24 20:45:00,204.895,204.895,204.872,204.872,309200002.0
2006-01-24 20:46:00,204.868,204.879,204.841,204.859,252299999.0
2006-01-24 20:47:00,204.86,204.891,204.86,204.864,214100000.0
2006-01-24 20:48:00,204.861,204.871,204.848,204.857,198100001.0
2006-01-24 20:49:00,204.875,204.889,204.871,204.884,130500000.0
2006-01-24 20:50:00,204.881,204.919,204.879,204.898,326799998.0
2006-01-24 20:51:00,204.895,204.911,204.888,204.899,126100001.0
2006-01-24 20:52:00,204.899,204.899,204.869,204.87,118000000.0
2006-01-24 20:53:00,204.865,204.89,204.865,204.875,270799999.0
2006-01-24 20:54:00,204.883,204.89,204.871,204.888,155100000.0
2006-01-24 20:55:00,204.886,204.894,204.868,204.871,300600002.0
2006-01-24 20:56:00,204.875,204.905,204.875,204.898,226100000.0
2006-01-24 20:57:00,204.893,204.893,204.833,204.833,308100001.0
2006-01-24 20:58:00,204.823,204.861,204.823,204.858,338799998.0
2006-01-24 20:59:00,204.867,204.879,204.86,204.874,536399998.0
2006-01-24 21:00:00,204.874,204.883,204.855,204.864,547900003.0
2006-01-24 21:01:00,204.86,204.86,204.83,204.83,421599998.0
2006-01-24 21:02:00,204.831,204.857,204.831,204.857,190000002.0
2006-01-24 21:03:00,204.865,204.886,204.865,204.865,214799999.0
2006-01-24 21:04:00,204.887,204.902,204.887,204.89,92300000.0
2006-01-24 21:05:00,204.889,204.905,204.87,204.892,152300002.0
2006-01-24 21:06:00,204.889,204.889,204.85,204.85,251200002.0
2006-01-24 21:07:00,204.868,204.882,204.859,204.864,240399999.0
2006-01-24 21:08:00,204.872,204.887,204.858,204.858,173699998.0
2006-01-24 21:09:00,204.861,204.861,204.846,204.846,82800000.0
2006-01-24 21:10:00,204.846,204.852,204.836,204.852,82699999.0
2006-01-24 21:11:00,204.855,204.855,204.84,204.84,83599999.0
2006-01-24 21:12:00,204.834,204.835,204.822,204.835,85100001.0
2006-01-24 21:13:00,204.841,204.846,204.826,204.831,131099998.0
2006-01-24 21:14:00,204.827,204.831,204.807,204.828,392300002.0
2006-01-24 21:15:00,204.831,204.843,204.821,204.837,258900002.0
2006-01-24 21:16:00,204.84,204.846,204.831,204.84,43800000.0
2006-01-24 21:17:00,204.843,204.874,204.831,204.857,223699998.0
2006-01-24 21:18:00,204.861,204.884,204.836,204.836,188700000.0
2006-01-24 21:19:00,204.835,204.864,204.822,204.838,224100000.0
2006-01-24 21:20:00,204.841,204.841,204.793,204.824,329800002.0
2006-01-24 21:21:00,204.803,204.803,204.642,204.642,197700001.0
2006-01-24 21:22:00,204.627,204.676,204.627,204.653,187200001.0
2006-01-24 21:23:00,204.645,204.657,204.6,204.632,148900001.0
2006-01-24 21:24:00,204.618,204.618,204.542,204.558,225099997.0
2006-01-24 21:25:00,204.543,204.558,204.471,204.541,295100002.0
2006-01-24 21:26:00,204.54,204.569,204.538,204.558,107399999.0
2006-01-24 21:27:00,204.578,204.605,204.578,204.585,147899999.0
2006-01-24 21:28:00,204.59,204.591,204.566,204.584,140699999.0
2006-01-24 21:29:00,204.587,204.605,204.562,204.598,60100000.0
2006-01-24 21:30:00,204.602,204.612,204.589,204.6,82400000.0
2006-01-24 21:31:00,204.582,204.656,204.582,204.656,88199999.0
2006-01-24 21:32:00,204.662,204.68,204.662,204.664,114500000.0
2006-01-24 21:33:00,204.662,204.676,204.656,204.657,159400000.0
2006-01-24 21:34:00,204.661,204.675,204.643,204.645,104900000.0
2006-01-24 21:35:00,204.624,204.64,204.614,204.635,33000000.0
2006-01-24 21:36:00,204.639,204.639,204.615,204.628,90500000.0
2006-01-24 21:37:00,204.628,204.628,204.608,204.619,84800000.0
2006-01-24 21:38:00,204.614,204.644,204.614,204.635,80999999.0
2006-01-24 21:39:00,204.642,204.642,204.613,204.613,78300000.0
2006-01-24 21:40:00,204.612,204.612,204.575,204.575,67000001.0
2006-01-24 21:41:00,204.56,204.573,204.55,204.567,46499999.0
2006-01-24 21:42:00,204.566,204.58,204.557,204.56,155000000.0
2006-01-24 21:43:00,204.56,204.56,204.539,204.539,30300000.0
2006-01-24 21:44:00,204.537,204.565,204.527,204.535,233399998.0
2006-01-24 21:45:00,204.538,204.553,204.538,204.548,102500000.0
2006-01-24 21:46:00,204.549,204.568,204.527,204.549,81100000.0
2006-01-24 21:47:00,204.558,204.594,204.558,204.58,103100000.0
2006-01-24 21:48:00,204.577,204.584,204.565,204.578,149300001.0
2006-01-24 21:49:00,204.572,204.587,204.563,204.582,55200000.0
2006-01-24 21:50:00,204.604,204.605,204.585,204.585,38300000.0
2006-01-24 21:51:00,204.585,204.62,204.584,204.61,89500000.0
2006-01-24 21:52:00,204.61,204.62,204.602,204.62,58300000.0
2006-01-24 21:53:00,204.618,204.618,204.59,204.598,18100000.0
2006-01-24 21:54:00,204.596,204.596,204.575,204.577,111100001.0
2006-01-24 21:55:00,204.571,204.571,204.549,204.556,101900000.0
2006-01-24 21:56:00,204.56,204.566,204.54,204.546,77300000.0
2006-01-24 21:57:00,204.54,204.547,204.538,204.54,71399999.0
2006-01-24 21:58:00,204.53,204.591,204.517,204.524,43100000.0
2006-01-24 21:59:00,204.525,204.56,204.517,204.517,143900000.0
2006-01-24 22:00:00,204.504,204.552,204.498,204.522,188100000.0
2006-01-24 22:01:00,204.552,204.558,204.535,204.558,111400000.0
2006-01-24 22:02:00,204.555,204.595,204.555,204.595,243500000.0
2006-01-24 22:03:00,204.606,204.608,204.581,204.582,73200000.0
2006-01-24 22:04:00,204.577,204.601,204.547,204.547,175999999.0
2006-01-24 22:05:00,204.541,204.552,204.535,204.535,61400000.0
2006-01-24 22:06:00,204.531,204.562,204.531,204.562,43000000.0
2006-01-24 22:07:00,204.563,204.574,204.563,204.569,71300000.0
2006-01-24 22:08:00,204.567,204.567,204.552,204.567,66699999.0
2006-01-24 22:09:00,204.566,204.568,204.562,204.568,54100000.0
2006-01-24 22:10:00,204.568,204.619,204.561,204.619,32800000.0
2006-01-24 22:11:00,204.626,204.626,204.56,204.563,72600000.0
2006-01-24 22:12:00,204.559,204.563,204.536,204.536,91300001.0
2006-01-24 22:13:00,204.532,204.557,204.53,204.548,74099999.0
2006-01-24 22:14:00,204.559,204.588,204.559,204.58,29500000.0
2006-01-24 22:15:00,204.593,204.665,204.593,204.665,168100001.0
2006-01-24 22:16:00,204.685,204.706,204.685,204.688,204900000.0
2006-01-24 22:17:00,204.693,204.732,204.693,204.713,60200000.0
2006-01-24 22:18:00,204.723,204.74,204.718,204.718,35900000.0
2006-01-24 22:19:00,204.717,204.727,204.71,204.722,69399999.0
2006-01-24 22:20:00,204.73,204.734,204.707,204.707,61500000.0
2006-01-24 22:21:00,204.696,204.71,204.69,204.69,43200000.0
2006-01-24 22:22:00,204.697,204.714,204.697,204.701,56000000.0
2006-01-24 22:23:00,204.705,204.719,204.667,204.667,121400001.0
2006-01-24 22:24:00,204.673,204.715,204.662,204.712,44600000.0
2006-01-24 22:25:00,204.698,204.699,204.68,204.693,70100001.0
2006-01-24 22:26:00,204.69,204.692,204.677,204.692,43600000.0
2006-01-24 22:27:00,204.691,204.702,204.662,204.662,205300001.0
2006-01-24 22:28:00,204.658,204.658,204.628,204.631,28800000.0
2006-01-24 22:29:00,204.635,204.637,204.622,204.637,144900000.0
2006-01-24 22:30:00,204.638,204.645,204.628,204.645,52600001.0
2006-01-24 22:31:00,204.645,204.656,204.635,204.636,63400000.0
2006-01-24 22:32:00,204.631,204.654,204.63,204.649,123200000.0
2006-01-24 22:33:00,204.68,204.698,204.677,204.693,193100001.0
2006-01-24 22:34:00,204.69,204.694,204.672,204.674,275700000.0
2006-01-24 22:35:00,204.679,204.679,204.66,204.664,52500000.0
2006-01-24 22:36:00,204.662,204.667,204.635,204.635,93599999.0
2006-01-24 22:37:00,204.637,204.661,204.637,204.642,121500000.0
2006-01-24 22:38:00,204.634,204.656,204.625,204.625,44399999.0
2006-01-24 22:39:00,204.623,204.63,204.616,204.616,37000000.0
2006-01-24 22:40:00,204.617,204.619,204.605,204.612,53700000.0
2006-01-24 22:41:00,204.626,204.632,204.622,204.627,93699999.0
2006-01-24 22:42:00,204.624,204.684,204.62,204.681,69500000.0
2006-01-24 22:43:00,204.688,204.688,204.67,204.67,68100000.0
2006-01-24 22:44:00,204.672,204.696,204.649,204.649,97100000.0
2006-01-24 22:45:00,204.654,204.668,204.628,204.64,133500000.0
2006-01-24 22:46:00,204.63,204.635,204.625,204.628,55100000.0
2006-01-24 22:47:00,204.623,204.632,204.623,204.628,66400000.0
2006-01-24 22:48:00,204.633,204.633,204.599,204.603,121000001.0
2006-01-24 22:49:00,204.598,204.616,204.598,204.603,49999999.0
2006-01-24 22:50:00,204.607,204.609,204.58,204.609,57600000.0
2006-01-24 22:51:00,204.625,204.644,204.625,204.633,83500001.0
2006-01-24 22:52:00,204.616,204.638,204.607,204.623,31300000.0
2006-01-24 22:53:00,204.615,204.622,204.602,204.613,115800000.0
2006-01-24 22:54:00,204.608,204.614,204.603,204.609,33800000.0
2006-01-24 22:55:00,204.609,204.638,204.609,204.638,35000000.0
2006-01-24 22:56:00,204.635,204.635,204.612,204.612,114600000.0
2006-01-24 22:57:00,204.615,204.626,204.609,204.609,112800000.0
2006-01-24 22:58:00,204.608,204.616,204.601,204.605,27500000.0
2006-01-24 22:59:00,204.597,204.618,204.595,204.614,57800000.0
2006-01-24 23:00:00,204.619,204.646,204.616,204.623,52100000.0
2006-01-24 23:01:00,204.632,204.637,204.602,204.617,45800000.0
2006-01-24 23:02:00,204.611,204.622,204.591,204.591,37000000.0
2006-01-24 23:03:00,204.585,204.604,204.575,204.58,85700000.0
2006-01-24 23:04:00,204.595,204.597,204.588,204.596,36800000.0
2006-01-24 23:05:00,204.59,204.596,204.575,204.586,53399999.0
2006-01-24 23:06:00,204.6,204.609,204.591,204.609,31000000.0
2006-01-24 23:07:00,204.587,204.617,204.584,204.596,99899999.0
2006-01-24 23:08:00,204.599,204.647,204.596,204.647,66900000.0
2006-01-24 23:09:00,204.641,204.649,204.63,204.642,52200000.0
2006-01-24 23:10:00,204.637,204.643,204.615,204.628,71000000.0
2006-01-24 23:11:00,204.62,204.626,204.598,204.606,64200000.0
2006-01-24 23:12:00,204.605,204.615,204.605,204.615,15800000.0
2006-01-24 23:13:00,204.621,204.625,204.616,204.625,31600001.0
2006-01-24 23:14:00,204.603,204.611,204.584,204.602,36600000.0
2006-01-24 23:15:00,204.607,204.607,204.583,204.59,52200001.0
2006-01-24 23:16:00,204.607,204.607,204.576,204.576,59699999.0
2006-01-24 23:17:00,204.577,204.577,204.525,204.525,48500000.0
2006-01-24 23:18:00,204.496,204.496,204.464,204.479,27800000.0
2006-01-24 23:19:00,204.494,204.523,204.494,204.5,43499999.0
2006-01-24 23:20:00,204.478,204.478,204.441,204.447,39100000.0
2006-01-24 23:21:00,204.459,204.498,204.448,204.498,54700001.0
2006-01-24 23:22:00,204.502,204.54,204.5,204.54,53899999.0
2006-01-24 23:23:00,204.549,204.575,204.549,204.567,52499999.0
2006-01-24 23:24:00,204.553,204.553,204.488,204.507,20800000.0
2006-01-24 23:25:00,204.524,204.541,204.52,204.525,64499999.0
2006-01-24 23:26:00,204.528,204.55,204.522,204.522,27000000.0
2006-01-24 23:27:00,204.534,204.548,204.521,204.53,33100000.0
2006-01-24 23:28:00,204.498,204.529,204.498,204.5,50800000.0
2006-01-24 23:29:00,204.504,204.515,204.495,204.497,77700001.0
2006-01-24 23:30:00,204.522,204.522,204.499,204.514,32900000.0
2006-01-24 23:31:00,204.527,204.558,204.527,204.542,86900000.0
2006-01-24 23:32:00,204.555,204.555,204.521,204.524,27500000.0
2006-01-24 23:33:00,204.527,204.527,204.516,204.516,29600000.0
2006-01-24 23:34:00,204.523,204.559,204.523,204.548,52000000.0
2006-01-24 23:35:00,204.548,204.565,204.537,204.553,79400001.0
2006-01-24 23:36:00,204.56,204.582,204.56,204.568,60100000.0
2006-01-24 23:37:00,204.578,204.581,204.568,204.574,59000001.0
2006-01-24 23:38:00,204.582,204.582,204.564,204.579,12500000.0
2006-01-24 23:39:00,204.594,204.627,204.594,204.624,57699999.0
2006-01-24 23:40:00,204.63,204.634,204.62,204.62,29900000.0
2006-01-24 23:41:00,204.637,204.645,204.624,204.628,44800000.0
2006-01-24 23:42:00,204.614,204.642,204.614,204.642,30700000.0
2006-01-24 23:43:00,204.642,204.674,204.642,204.674,61500000.0
2006-01-24 23:44:00,204.674,204.703,204.674,204.696,34700000.0
2006-01-24 23:45:00,204.714,204.721,204.696,204.696,63700000.0
2006-01-24 23:46:00,204.693,204.693,204.685,204.691,52900001.0
2006-01-24 23:47:00,204.693,204.699,204.684,204.696,32400000.0
2006-01-24 23:48:00,204.698,204.699,204.671,204.686,25000000.0
2006-01-24 23:49:00,204.668,204.668,204.645,204.656,70500000.0
2006-01-24 23:50:00,204.652,204.652,204.62,204.635,70800000.0
2006-01-24 23:51:00,204.609,204.613,204.591,204.613,18000000.0
2006-01-24 23:52:00,204.613,204.624,204.599,204.599,19800000.0
2006-01-24 23:53:00,204.6,204.621,204.583,204.589,59700000.0
2006-01-24 23:54:00,204.602,204.621,204.595,204.605,48600000.0
2006-01-24 23:55:00,204.611,204.628,204.611,204.619,27200000.0
2006-01-24 23:56:00,204.632,204.632,204.613,204.627,47399999.0
2006-01-24 23:57:00,204.62,204.635,204.617,204.625,27600000.0
2006-01-24 23:58:00,204.628,204.633,204.622,204.626,65199999.0
2006-01-24 23:59:00,204.64,204.64,204.63,204.63,39099999.0
2006-01-25 00:00:00,204.647,204.647,204.605,204.617,25900000.0
2006-01-25 00:01:00,204.648,204.687,204.594,204.684,25400000.0
2006-01-25 00:02:00,204.694,204.712,204.625,204.674,31300000.0
2006-01-25 00:03:00,204.656,204.698,204.641,204.698,32100000.0
2006-01-25 00:04:00,204.668,204.698,204.639,204.691,43900000.0
2006-01-25 00:05:00,204.695,204.717,204.674,204.712,48700000.0
2006-01-25 00:06:00,204.708,204.746,204.701,204.727,66500000.0
2006-01-25 00:07:00,204.747,204.748,204.706,204.706,29900000.0
2006-01-25 00:08:00,204.737,204.742,204.674,204.693,71500000.0
2006-01-25 00:09:00,204.69,204.704,204.647,204.667,70000000.0
2006-01-25 00:10:00,204.649,204.669,204.615,204.66,55799999.0
2006-01-25 00:11:00,204.664,204.664,204.613,204.653,51700000.0
2006-01-25 00:12:00,204.65,204.672,204.628,204.647,98400002.0
2006-01-25 00:13:00,204.655,204.686,204.616,204.616,86099999.0
2006-01-25 00:14:00,204.613,204.674,204.593,204.652,53100000.0
2006-01-25 00:15:00,204.649,204.672,204.617,204.642,33600000.0
2006-01-25 00:16:00,204.583,204.675,204.583,204.625,69800000.0
2006-01-25 00:17:00,204.642,204.654,204.59,204.601,35400000.0
2006-01-25 00:18:00,204.611,204.661,204.598,204.615,45400000.0
2006-01-25 00:19:00,204.632,204.661,204.614,204.661,66100001.0
2006-01-25 00:20:00,204.65,204.693,204.646,204.655,42800000.0
2006-01-25 00:21:00,204.653,204.718,204.653,204.712,48900000.0
2006-01-25 00:22:00,204.722,204.755,204.663,204.663,69700001.0
2006-01-25 00:23:00,204.751,204.792,204.713,204.792,60099999.0
2006-01-25 00:24:00,204.744,204.765,204.715,204.752,45299999.0
2006-01-25 00:25:00,204.752,204.77,204.681,204.731,65100000.0
2006-01-25 00:26:00,204.755,204.787,204.755,204.778,30300000.0
2006-01-25 00:27:00,204.79,204.808,204.789,204.803,44600000.0
2006-01-25 00:28:00,204.804,204.817,204.793,204.817,44500000.0
2006-01-25 00:29:00,204.814,204.826,204.809,204.818,58500000.0
2006-01-25 00:30:00,204.823,204.827,204.813,204.817,15500000.0
2006-01-25 00:31:00,204.825,204.842,204.825,204.825,51600000.0
2006-01-25 00:32:00,204.822,204.823,204.786,204.797,43700000.0
2006-01-25 00:33:00,204.798,204.803,204.791,204.792,24000000.0
2006-01-25 00:34:00,204.802,204.827,204.802,204.81,47699999.0
2006-01-25 00:35:00,204.806,204.816,204.798,204.816,37900000.0
2006-01-25 00:36:00,204.808,204.82,204.806,204.813,62900000.0
2006-01-25 00:37:00,204.833,204.847,204.824,204.824,72300000.0
2006-01-25 00:38:00,204.833,204.865,204.833,204.864,24900000.0
2006-01-25 00:39:00,204.861,204.873,204.847,204.848,49600000.0
2006-01-25 00:40:00,204.837,204.851,204.824,204.832,36700000.0
2006-01-25 00:41:00,204.834,204.834,204.824,204.832,20600000.0
2006-01-25 00:42:00,204.788,204.835,204.727,204.823,49500000.0
2006-01-25 00:43:00,204.83,204.897,204.816,204.897,54700000.0
2006-01-25 00:44:00,204.891,204.897,204.862,204.883,57300000.0
2006-01-25 00:45:00,204.856,204.856,204.826,204.826,21100000.0
2006-01-25 00:46:00,204.82,204.835,204.814,204.814,35000000.0
2006-01-25 00:47:00,204.828,204.856,204.828,204.841,50200000.0
2006-01-25 00:48:00,204.838,204.84,204.831,204.831,56000000.0
2006-01-25 00:49:00,204.822,204.843,204.822,204.823,44600000.0
2006-01-25 00:50:00,204.844,204.844,204.819,204.831,29900000.0
2006-01-25 00:51:00,204.822,204.826,204.797,204.813,64899999.0
2006-01-25 00:52:00,204.822,204.843,204.821,204.831,47400000.0
2006-01-25 00:53:00,204.816,204.816,204.797,204.816,26700000.0
2006-01-25 00:54:00,204.801,204.816,204.798,204.816,23200000.0
2006-01-25 00:55:00,204.804,204.804,204.779,204.784,39000000.0
2006-01-25 00:56:00,204.776,204.85,204.771,204.85,44999999.0
2006-01-25 00:57:00,204.87,204.87,204.848,204.866,107800001.0
2006-01-25 00:58:00,204.837,204.852,204.835,204.846,40600000.0
2006-01-25 00:59:00,204.844,204.844,204.81,204.813,53700001.0
2006-01-25 01:00:00,204.83,204.831,204.815,204.829,150399998.0
2006-01-25 01:01:00,204.823,204.831,204.821,204.825,46200000.0
2006-01-25 01:02:00,204.834,204.84,204.802,204.84,45900000.0
2006-01-25 01:03:00,204.796,204.846,204.753,204.846,20400000.0
2006-01-25 01:04:00,204.881,204.899,204.879,204.879,68200000.0
2006-01-25 01:05:00,204.876,204.889,204.874,204.874,42000000.0
2006-01-25 01:06:00,204.884,204.886,204.87,204.872,38100000.0
2006-01-25 01:07:00,204.88,204.883,204.871,204.871,34700000.0
2006-01-25 01:08:00,204.887,204.912,204.887,204.904,36300000.0
2006-01-25 01:09:00,204.899,204.922,204.892,204.894,56000000.0
2006-01-25 01:10:00,204.89,204.906,204.89,204.893,52600000.0
2006-01-25 01:11:00,204.894,204.899,204.881,204.891,46600000.0
2006-01-25 01:12:00,204.903,204.918,204.902,204.905,68299999.0
2006-01-25 01:13:00,204.915,204.929,204.915,204.925,57700001.0
2006-01-25 01:14:00,204.899,204.901,204.868,204.868,81899998.0
2006-01-25 01:15:00,204.875,204.875,204.767,204.853,55800000.0
2006-01-25 01:16:00,204.875,204.887,204.875,204.876,100100000.0
2006-01-25 01:17:00,204.877,204.877,204.846,204.846,29500000.0
2006-01-25 01:18:00,204.852,204.875,204.852,204.875,45500000.0
2006-01-25 01:19:00,204.887,204.918,204.887,204.907,50700000.0
2006-01-25 01:20:00,204.907,204.929,204.901,204.915,84200000.0
2006-01-25 01:21:00,204.911,204.911,204.776,204.776,85799998.0
2006-01-25 01:22:00,204.765,204.77,204.755,204.76,39500000.0
2006-01-25 01:23:00,204.752,204.763,204.752,204.757,63699998.0
2006-01-25 01:24:00,204.765,204.77,204.755,204.767,45000000.0
2006-01-25 01:25:00,204.825,205.033,204.825,205.016,49900000.0
2006-01-25 01:26:00,205.019,205.022,204.979,204.988,34100000.0
2006-01-25 01:27:00,205.001,205.067,205.001,205.05,26500000.0
2006-01-25 01:28:00,205.041,205.05,205.023,205.05,33800000.0
2006-01-25 01:29:00,205.059,205.068,205.034,205.034,71100001.0
2006-01-25 01:30:00,205.057,205.084,205.046,205.074,49500000.0
2006-01-25 01:31:00,205.079,205.09,205.053,205.053,49700001.0
2006-01-25 01:32:00,205.069,205.07,205.04,205.04,53300000.0
2006-01-25 01:33:00,205.028,205.079,205.008,205.079,95100001.0
2006-01-25 01:34:00,205.098,205.178,205.096,205.172,47400001.0
2006-01-25 01:35:00,205.191,205.253,205.191,205.231,46600001.0
2006-01-25 01:36:00,205.254,205.288,205.25,205.271,32300000.0
2006-01-25 01:37:00,205.271,205.271,205.248,205.251,41800000.0
2006-01-25 01:38:00,205.266,205.306,205.266,205.304,39000000.0
2006-01-25 01:39:00,205.3,205.3,205.245,205.246,39600000.0
2006-01-25 01:40:00,205.23,205.273,205.222,205.255,50400001.0
2006-01-25 01:41:00,205.246,205.246,205.187,205.187,45700000.0
2006-01-25 01:42:00,205.19,205.229,205.176,205.229,38300000.0
2006-01-25 01:43:00,205.237,205.243,205.194,205.204,48600000.0
2006-01-25 01:44:00,205.21,205.217,205.187,205.193,45100000.0
2006-01-25 01:45:00,205.186,205.208,205.182,205.204,54500000.0
2006-01-25 01:46:00,205.205,205.23,205.199,205.23,41000000.0
2006-01-25 01:47:00,205.212,205.232,205.208,205.208,50300000.0
2006-01-25 01:48:00,205.206,205.224,205.196,205.224,31900000.0
2006-01-25 01:49:00,205.246,205.246,205.192,205.2,65600001.0
2006-01-25 01:50:00,205.217,205.237,205.211,205.233,121300000.0
2006-01-25 01:51:00,205.205,205.221,205.183,205.221,33400000.0
2006-01-25 01:52:00,205.218,205.249,205.218,205.249,51300001.0
2006-01-25 01:53:00,205.236,205.248,205.236,205.239,49700000.0
2006-01-25 01:54:00,205.236,205.246,205.22,205.227,117400001.0
2006-01-25 01:55:00,205.233,205.234,205.118,205.198,79400000.0
2006-01-25 01:56:00,205.231,205.231,205.199,205.211,25600000.0
2006-01-25 01:57:00,205.22,205.22,205.197,205.2,81799999.0
2006-01-25 01:58:00,205.197,205.201,205.111,205.114,53900000.0
2006-01-25 01:59:00,205.117,205.153,205.116,205.153,53100001.0
2006-01-25 02:00:00,205.155,205.162,205.147,205.147,35100000.0
2006-01-25 02:01:00,205.133,205.133,205.107,205.107,42400000.0
2006-01-25 02:02:00,205.124,205.151,205.098,205.151,24100000.0
2006-01-25 02:03:00,205.164,205.225,205.153,205.225,49800000.0
2006-01-25 02:04:00,205.228,205.228,205.175,205.175,33500000.0
2006-01-25 02:05:00,205.171,205.176,205.143,205.176,51500000.0
2006-01-25 02:06:00,205.184,205.192,205.175,205.192,63100000.0
2006-01-25 02:07:00,205.191,205.191,205.165,205.165,46400000.0
2006-01-25 02:08:00,205.161,205.246,205.151,205.242,77300000.0
2006-01-25 02:09:00,205.247,205.247,205.21,205.21,44200000.0
2006-01-25 02:10:00,205.211,205.229,205.211,205.225,52700000.0
2006-01-25 02:11:00,205.23,205.323,205.23,205.323,73500000.0
2006-01-25 02:12:00,205.335,205.335,205.29,205.31,41800000.0
2006-01-25 02:13:00,205.304,205.305,205.285,205.285,34200000.0
2006-01-25 02:14:00,205.316,205.438,205.316,205.404,37600000.0
2006-01-25 02:15:00,205.404,205.428,205.394,205.394,62700000.0
2006-01-25 02:16:00,205.373,205.381,205.339,205.339,78900000.0
2006-01-25 02:17:00,205.355,205.385,205.355,205.37,42600000.0
2006-01-25 02:18:00,205.355,205.373,205.355,205.371,51800000.0
2006-01-25 02:19:00,205.364,205.369,205.337,205.337,34700000.0
2006-01-25 02:20:00,205.342,205.356,205.331,205.356,62499999.0
2006-01-25 02:21:00,205.365,205.365,205.343,205.352,33200000.0
2006-01-25 02:22:00,205.359,205.38,205.344,205.344,39900000.0
2006-01-25 02:23:00,205.352,205.352,205.309,205.332,24200000.0
2006-01-25 02:24:00,205.336,205.34,205.265,205.272,48600000.0
2006-01-25 02:25:00,205.265,205.265,205.231,205.255,57200000.0
2006-01-25 02:26:00,205.258,205.258,205.204,205.224,87100000.0
2006-01-25 02:27:00,205.218,205.23,205.155,205.155,62100000.0
2006-01-25 02:28:00,205.12,205.138,205.083,205.101,69999999.0
2006-01-25 02:29:00,205.107,205.114,205.101,205.101,36300000.0
2006-01-25 02:30:00,205.096,205.115,205.081,205.081,47500000.0
2006-01-25 02:31:00,205.102,205.102,205.079,205.09,49400001.0
2006-01-25 02:32:00,205.099,205.119,205.099,205.102,28700000.0
2006-01-25 02:33:00,205.091,205.091,205.076,205.081,39400001.0
2006-01-25 02:34:00,205.108,205.125,205.108,205.12,14300000.0
2006-01-25 02:35:00,205.105,205.121,205.098,205.115,57900000.0
2006-01-25 02:36:00,205.116,205.118,205.07,205.07,37499999.0
2006-01-25 02:37:00,205.061,205.088,205.053,205.071,57200000.0
2006-01-25 02:38:00,205.069,205.096,205.051,205.062,36400000.0
2006-01-25 02:39:00,205.072,205.09,205.051,205.071,107299999.0
2006-01-25 02:40:00,205.085,205.142,205.085,205.127,36299999.0
2006-01-25 02:41:00,205.142,205.142,205.102,205.107,41600000.0
2006-01-25 02:42:00,205.107,205.134,205.107,205.123,67800000.0
2006-01-25 02:43:00,205.131,205.171,205.122,205.159,31900000.0
2006-01-25 02:44:00,205.141,205.178,205.141,205.161,50600001.0
2006-01-25 02:45:00,205.134,205.144,205.099,205.144,23500000.0
2006-01-25 02:46:00,205.143,205.149,205.113,205.113,32300000.0
2006-01-25 02:47:00,205.104,205.137,205.097,205.137,43300000.0
2006-01-25 02:48:00,205.141,205.186,205.135,205.176,32100000.0
2006-01-25 02:49:00,205.184,205.196,205.148,205.148,37300000.0
2006-01-25 02:50:00,205.142,205.159,205.142,205.153,53199999.0
2006-01-25 02:51:00,205.176,205.2,205.158,205.187,39200000.0
2006-01-25 02:52:00,205.166,205.209,205.166,205.205,34100000.0
2006-01-25 02:53:00,205.193,205.237,205.193,205.219,53100000.0
2006-01-25 02:54:00,205.208,205.225,205.154,205.154,38000000.0
2006-01-25 02:55:00,205.114,205.128,205.108,205.123,33300000.0
2006-01-25 02:56:00,205.11,205.156,205.11,205.151,41199999.0
2006-01-25 02:57:00,205.155,205.155,205.084,205.085,57300000.0
2006-01-25 02:58:00,205.092,205.161,205.092,205.161,37100000.0
2006-01-25 02:59:00,205.152,205.152,205.113,205.119,52299999.0
2006-01-25 03:00:00,205.098,205.112,205.09,205.091,36200000.0
2006-01-25 03:01:00,205.11,205.11,205.085,205.085,33500000.0
2006-01-25 03:02:00,205.092,205.12,205.092,205.103,51100000.0
2006-01-25 03:03:00,205.117,205.125,205.085,205.085,13700000.0
2006-01-25 03:04:00,205.07,205.074,205.029,205.074,66999999.0
2006-01-25 03:05:00,205.081,205.093,205.041,205.041,35100000.0
2006-01-25 03:06:00,205.043,205.043,205.006,205.039,58000000.0
2006-01-25 03:07:00,205.026,205.037,205.022,205.037,29500000.0
2006-01-25 03:08:00,205.048,205.048,205.005,205.005,62300000.0
2006-01-25 03:09:00,204.998,205.014,204.994,205.006,54100000.0
2006-01-25 03:10:00,204.993,204.997,204.973,204.986,58700000.0
2006-01-25 03:11:00,204.993,205.013,204.978,205.002,38500000.0
2006-01-25 03:12:00,205.001,205.015,204.986,205.012,63800001.0
2006-01-25 03:13:00,205.028,205.07,205.028,205.07,72900001.0
2006-01-25 03:14:00,205.071,205.085,205.041,205.041,58800000.0
2006-01-25 03:15:00,205.041,205.063,205.041,205.063,69200000.0
2006-01-25 03:16:00,205.064,205.106,205.063,205.078,68100000.0
2006-01-25 03:17:00,205.065,205.088,205.065,205.07,49099999.0
2006-01-25 03:18:00,205.081,205.095,205.072,205.095,58400001.0
2006-01-25 03:19:00,205.096,205.096,205.052,205.052,30200000.0
2006-01-25 03:20:00,205.024,205.045,205.017,205.033,33900000.0
2006-01-25 03:21:00,205.048,205.075,205.044,205.065,60000000.0
2006-01-25 03:22:00,205.068,205.094,205.068,205.083,64499999.0
2006-01-25 03:23:00,205.095,205.095,205.043,205.043,46200000.0
2006-01-25 03:24:00,205.053,205.062,205.052,205.06,58500000.0
2006-01-25 03:25:00,205.05,205.065,205.044,205.05,62400001.0
2006-01-25 03:26:00,205.049,205.065,205.049,205.062,54600000.0
2006-01-25 03:27:00,205.05,205.059,205.034,205.034,69400000.0
2006-01-25 03:28:00,205.027,205.027,204.989,205.002,61000000.0
2006-01-25 03:29:00,205.011,205.017,204.998,205.005,35600000.0
2006-01-25 03:30:00,205.006,205.028,205.006,205.007,58000000.0
2006-01-25 03:31:00,205.027,205.029,205.01,205.029,40000000.0
2006-01-25 03:32:00,205.029,205.047,205.029,205.033,67499999.0
2006-01-25 03:33:00,205.036,205.058,205.036,205.047,54700000.0
2006-01-25 03:34:00,205.037,205.055,205.032,205.032,57199999.0
2006-01-25 03:35:00,205.021,205.054,205.021,205.045,45500000.0
2006-01-25 03:36:00,205.05,205.056,205.035,205.037,60000000.0
2006-01-25 03:37:00,205.049,205.057,205.032,205.048,37000000.0
2006-01-25 03:38:00,205.049,205.049,205.006,205.01,29700000.0
2006-01-25 03:39:00,204.996,205.058,204.992,205.058,41400000.0
2006-01-25 03:40:00,205.057,205.071,205.042,205.071,82400000.0
2006-01-25 03:41:00,205.068,205.068,205.028,205.041,44000000.0
2006-01-25 03:42:00,205.043,205.053,205.035,205.045,18400000.0
2006-01-25 03:43:00,205.046,205.055,205.038,205.042,43199999.0
2006-01-25 03:44:00,205.042,205.042,205.025,205.025,52300000.0
2006-01-25 03:45:00,205.032,205.043,205.002,205.023,37100000.0
2006-01-25 03:46:00,205.031,205.074,205.023,205.074,37400000.0
2006-01-25 03:47:00,205.098,205.099,205.067,205.07,87100000.0
2006-01-25 03:48:00,205.057,205.064,205.044,205.064,28999999.0
2006-01-25 03:49:00,205.062,205.077,205.062,205.077,42799999.0
2006-01-25 03:50:00,205.077,205.095,205.077,205.095,62800000.0
2006-01-25 03:51:00,205.085,205.085,205.048,205.048,62700000.0
2006-01-25 03:52:00,205.049,205.049,205.037,205.037,46200000.0
2006-01-25 03:53:00,205.031,205.032,205.021,205.03,50900001.0
2006-01-25 03:54:00,205.022,205.023,205.011,205.023,65400000.0
2006-01-25 03:55:00,205.026,205.026,205.002,205.015,55000000.0
2006-01-25 03:56:00,205.011,205.044,205.011,205.036,37600000.0
2006-01-25 03:57:00,205.032,205.042,205.022,205.027,56800001.0
2006-01-25 03:58:00,205.013,205.013,204.976,204.994,71200000.0
2006-01-25 03:59:00,204.991,205.002,204.987,204.997,58200000.0
2006-01-25 04:00:00,204.994,205.006,204.994,205.006,96200002.0
2006-01-25 04:01:00,205.006,205.009,204.995,204.995,30400000.0
2006-01-25 04:02:00,204.993,205.01,204.99,204.995,89800000.0
2006-01-25 04:03:00,204.996,204.997,204.983,204.99,30600000.0
2006-01-25 04:04:00,204.986,204.99,204.976,204.976,62999999.0
2006-01-25 04:05:00,204.98,205.02,204.98,205.003,110100000.0
2006-01-25 04:06:00,205.013,205.041,205.013,205.023,27500000.0
2006-01-25 04:07:00,205.015,205.015,204.988,204.995,42300000.0
2006-01-25 04:08:00,205.019,205.029,205.003,205.029,59599999.0
2006-01-25 04:09:00,205.014,205.015,204.996,204.996,105900001.0
2006-01-25 04:10:00,205.009,205.019,204.998,204.998,48000000.0
2006-01-25 04:11:00,205.004,205.022,204.996,204.996,34800000.0
2006-01-25 04:12:00,204.991,205.03,204.966,204.966,46900000.0
2006-01-25 04:13:00,204.96,204.994,204.96,204.994,33400000.0
2006-01-25 04:14:00,204.98,204.995,204.98,204.995,75500000.0
2006-01-25 04:15:00,205.002,205.007,204.99,205.007,42100000.0
2006-01-25 04:16:00,204.984,204.984,204.97,204.97,32900000.0
2006-01-25 04:17:00,204.963,204.967,204.952,204.959,25600000.0
2006-01-25 04:18:00,204.963,204.97,204.956,204.956,20300000.0
2006-01-25 04:19:00,204.974,204.99,204.973,204.99,46399999.0
2006-01-25 04:20:00,204.988,204.993,204.968,204.973,60500000.0
2006-01-25 04:21:00,204.991,204.991,204.973,204.98,40899999.0
2006-01-25 04:22:00,204.972,204.983,204.965,204.965,33700000.0
2006-01-25 04:23:00,204.963,204.963,204.933,204.947,40500000.0
2006-01-25 04:24:00,204.952,204.963,204.944,204.955,40200000.0
2006-01-25 04:25:00,204.945,204.963,204.927,204.935,31400000.0
2006-01-25 04:26:00,204.951,204.971,204.938,204.94,33500000.0
2006-01-25 04:27:00,204.918,204.941,204.915,204.92,53200001.0
2006-01-25 04:28:00,204.909,204.933,204.901,204.927,47300000.0
2006-01-25 04:29:00,204.918,204.923,204.909,204.916,37200000.0
2006-01-25 04:30:00,204.957,205.002,204.957,204.999,31800000.0
2006-01-25 04:31:00,204.997,204.997,204.971,204.987,32899999.0
2006-01-25 04:32:00,204.985,204.997,204.971,204.997,27200000.0
2006-01-25 04:33:00,205.007,205.026,205.0,205.023,54599999.0
2006-01-25 04:34:00,205.027,205.035,205.023,205.027,45100001.0
2006-01-25 04:35:00,205.028,205.041,205.006,205.038,77699999.0
2006-01-25 04:36:00,205.031,205.048,205.027,205.034,26300000.0
2006-01-25 04:37:00,205.025,205.033,205.009,205.027,30600000.0
2006-01-25 04:38:00,205.037,205.058,205.014,205.058,28500000.0
2006-01-25 04:39:00,205.075,205.093,205.059,205.093,22700000.0
2006-01-25 04:40:00,205.098,205.102,205.066,205.066,30000000.0
2006-01-25 04:41:00,205.048,205.053,205.024,205.053,58800002.0
2006-01-25 04:42:00,205.07,205.132,205.07,205.082,43000000.0
2006-01-25 04:43:00,205.09,205.092,205.072,205.077,29500000.0
2006-01-25 04:44:00,205.094,205.094,205.07,205.071,59100000.0
2006-01-25 04:45:00,205.059,205.076,205.05,205.075,31400000.0
2006-01-25 04:46:00,205.08,205.085,205.07,205.07,53400002.0
2006-01-25 04:47:00,205.093,205.119,205.093,205.117,45100000.0
2006-01-25 04:48:00,205.142,205.178,205.142,205.145,57999999.0
2006-01-25 04:49:00,205.155,205.208,205.155,205.199,37800001.0
2006-01-25 04:50:00,205.211,205.213,205.177,205.203,81100001.0
2006-01-25 04:51:00,205.203,205.203,205.182,205.195,26700000.0
2006-01-25 04:52:00,205.194,205.203,205.174,205.196,56600000.0
2006-01-25 04:53:00,205.223,205.227,205.194,205.2,78099999.0
2006-01-25 04:54:00,205.193,205.209,205.185,205.192,54400000.0
2006-01-25 04:55:00,205.186,205.199,205.167,205.183,57800000.0
2006-01-25 04:56:00,205.198,205.206,205.186,205.186,61900001.0
2006-01-25 04:57:00,205.187,205.209,205.183,205.183,85000001.0
2006-01-25 04:58:00,205.165,205.206,205.165,205.192,79400000.0
2006-01-25 04:59:00,205.193,205.193,205.157,205.157,15900000.0
2006-01-25 05:00:00,205.157,205.184,205.15,205.167,28400000.0
2006-01-25 05:01:00,205.158,205.187,205.15,205.168,37100000.0
2006-01-25 05:02:00,205.17,205.211,205.17,205.196,71100000.0
2006-01-25 05:03:00,205.193,205.225,205.193,205.221,64900001.0
2006-01-25 05:04:00,205.24,205.277,205.24,205.276,35800000.0
2006-01-25 05:05:00,205.275,205.275,205.23,205.231,52400000.0
2006-01-25 05:06:00,205.215,205.223,205.194,205.194,43600000.0
2006-01-25 05:07:00,205.193,205.193,205.177,205.177,21499999.0
2006-01-25 05:08:00,205.17,205.194,205.17,205.181,37100000.0
2006-01-25 05:09:00,205.181,205.21,205.181,205.21,37100000.0
2006-01-25 05:10:00,205.21,205.215,205.195,205.2,51600000.0
2006-01-25 05:11:00,205.2,205.203,205.19,205.203,75300000.0
2006-01-25 05:12:00,205.187,205.201,205.183,205.201,33400000.0
2006-01-25 05:13:00,205.209,205.225,205.201,205.21,26500000.0
2006-01-25 05:14:00,205.225,205.23,205.215,205.223,41800000.0
2006-01-25 05:15:00,205.222,205.229,205.212,205.212,80799999.0
2006-01-25 05:16:00,205.225,205.24,205.225,205.237,22300000.0
2006-01-25 05:17:00,205.23,205.242,205.222,205.223,35300000.0
2006-01-25 05:18:00,205.23,205.23,205.214,205.214,48300000.0
2006-01-25 05:19:00,205.232,205.256,205.228,205.238,73600000.0
2006-01-25 05:20:00,205.257,205.264,205.25,205.25,28900000.0
2006-01-25 05:21:00,205.239,205.244,205.209,205.239,65500000.0
2006-01-25 05:22:00,205.253,205.26,205.24,205.24,57699999.0
2006-01-25 05:23:00,205.245,205.26,205.219,205.219,67099999.0
2006-01-25 05:24:00,205.22,205.233,205.211,205.214,46000000.0
2006-01-25 05:25:00,205.217,205.227,205.215,205.221,58499999.0
2006-01-25 05:26:00,205.21,205.22,205.205,205.205,79400000.0
2006-01-25 05:27:00,205.205,205.211,205.191,205.195,36700000.0
2006-01-25 05:28:00,205.198,205.212,205.192,205.212,31200001.0
2006-01-25 05:29:00,205.205,205.215,205.193,205.193,55800001.0
2006-01-25 05:30:00,205.21,205.227,205.21,205.227,26300000.0
2006-01-25 05:31:00,205.226,205.226,205.206,205.206,21200000.0
2006-01-25 05:32:00,205.208,205.215,205.193,205.193,55300000.0
2006-01-25 05:33:00,205.183,205.205,205.18,205.19,39400000.0
2006-01-25 05:34:00,205.198,205.202,205.198,205.202,13400000.0
2006-01-25 05:35:00,205.215,205.215,205.2,205.21,99399999.0
2006-01-25 05:36:00,205.205,205.225,205.205,205.212,44000000.0
2006-01-25 05:37:00,205.213,205.214,205.19,205.201,46300000.0
2006-01-25 05:38:00,205.2,205.217,205.2,205.215,62200001.0
2006-01-25 05:39:00,205.211,205.221,205.211,205.211,54300000.0
2006-01-25 05:40:00,205.21,205.227,205.205,205.227,32300000.0
2006-01-25 05:41:00,205.211,205.237,205.209,205.225,69700000.0
2006-01-25 05:42:00,205.224,205.233,205.212,205.225,32400000.0
2006-01-25 05:43:00,205.245,205.259,205.237,205.24,35300000.0
2006-01-25 05:44:00,205.241,205.241,205.209,205.223,28500000.0
2006-01-25 05:45:00,205.233,205.248,205.233,205.248,30700000.0
2006-01-25 05:46:00,205.237,205.247,205.22,205.231,65000000.0
2006-01-25 05:47:00,205.233,205.27,205.229,205.27,62500000.0
2006-01-25 05:48:00,205.295,205.305,205.269,205.305,50500000.0
2006-01-25 05:49:00,205.297,205.297,205.256,205.271,33500000.0
2006-01-25 05:50:00,205.254,205.268,205.226,205.243,60400000.0
2006-01-25 05:51:00,205.236,205.239,205.197,205.214,35000000.0
2006-01-25 05:52:00,205.242,205.242,205.211,205.236,49800000.0
2006-01-25 05:53:00,205.232,205.232,205.185,205.203,54700000.0
2006-01-25 05:54:00,205.198,205.233,205.197,205.233,31100000.0
2006-01-25 05:55:00,205.229,205.245,205.216,205.216,40600000.0
2006-01-25 05:56:00,205.208,205.219,205.193,205.197,85800000.0
2006-01-25 05:57:00,205.204,205.204,205.169,205.174,53000000.0
2006-01-25 05:58:00,205.179,205.179,205.146,205.147,32100000.0
2006-01-25 05:59:00,205.128,205.149,205.12,205.139,35700000.0
2006-01-25 06:00:00,205.158,205.195,205.158,205.178,80699999.0
2006-01-25 06:01:00,205.18,205.18,205.152,205.158,65799999.0
2006-01-25 06:02:00,205.168,205.197,205.168,205.197,55000000.0
2006-01-25 06:03:00,205.201,205.244,205.188,205.242,60199999.0
2006-01-25 06:04:00,205.255,205.259,205.241,205.243,34500000.0
2006-01-25 06:05:00,205.243,205.253,205.234,205.241,41600000.0
2006-01-25 06:06:00,205.232,205.247,205.217,205.236,64200000.0
2006-01-25 06:07:00,205.251,205.316,205.251,205.316,32400000.0
2006-01-25 06:08:00,205.316,205.324,205.272,205.274,47000000.0
2006-01-25 06:09:00,205.268,205.296,205.268,205.285,62100000.0
2006-01-25 06:10:00,205.285,205.285,205.269,205.269,17200000.0
2006-01-25 06:11:00,205.275,205.315,205.265,205.315,72000001.0
2006-01-25 06:12:00,205.306,205.336,205.302,205.302,39300000.0
2006-01-25 06:13:00,205.306,205.311,205.298,205.304,35499999.0
2006-01-25 06:14:00,205.296,205.296,205.27,205.272,65500001.0
2006-01-25 06:15:00,205.274,205.287,205.272,205.287,46300000.0
2006-01-25 06:16:00,205.29,205.293,205.271,205.285,57900000.0
2006-01-25 06:17:00,205.297,205.302,205.289,205.292,35000000.0
2006-01-25 06:18:00,205.296,205.296,205.277,205.277,63399999.0
2006-01-25 06:19:00,205.292,205.304,205.277,205.288,36300000.0
2006-01-25 06:20:00,205.277,205.294,205.248,205.257,53100000.0
2006-01-25 06:21:00,205.246,205.253,205.239,205.251,47200001.0
2006-01-25 06:22:00,205.255,205.272,205.23,205.23,49500000.0
2006-01-25 06:23:00,205.245,205.245,205.216,205.22,73999999.0
2006-01-25 06:24:00,205.209,205.236,205.209,205.225,31500000.0
2006-01-25 06:25:00,205.228,205.234,205.21,205.21,40700000.0
2006-01-25 06:26:00,205.197,205.215,205.193,205.215,31700000.0
2006-01-25 06:27:00,205.195,205.227,205.194,205.227,40800000.0
2006-01-25 06:28:00,205.235,205.247,205.234,205.24,43600000.0
2006-01-25 06:29:00,205.239,205.244,205.225,205.237,110300000.0
2006-01-25 06:30:00,205.233,205.237,205.218,205.218,28200000.0
2006-01-25 06:31:00,205.22,205.225,205.21,205.21,42500000.0
2006-01-25 06:32:00,205.204,205.206,205.183,205.183,51000000.0
2006-01-25 06:33:00,205.191,205.204,205.19,205.193,44600000.0
2006-01-25 06:34:00,205.19,205.195,205.185,205.195,46500001.0
2006-01-25 06:35:00,205.184,205.204,205.183,205.183,88100001.0
2006-01-25 06:36:00,205.202,205.228,205.202,205.215,24100000.0
2006-01-25 06:37:00,205.209,205.209,205.18,205.18,20800000.0
2006-01-25 06:38:00,205.202,205.238,205.202,205.218,21300000.0
2006-01-25 06:39:00,205.214,205.232,205.198,205.198,74199999.0
2006-01-25 06:40:00,205.187,205.209,205.187,205.209,92100000.0
2006-01-25 06:41:00,205.21,205.236,205.21,205.236,29300000.0
2006-01-25 06:42:00,205.243,205.261,205.236,205.253,77200000.0
2006-01-25 06:43:00,205.256,205.27,205.252,205.267,60599999.0
2006-01-25 06:44:00,205.27,205.278,205.266,205.275,37000000.0
2006-01-25 06:45:00,205.279,205.285,205.258,205.275,48200000.0
2006-01-25 06:46:00,205.274,205.288,205.261,205.27,67700000.0
2006-01-25 06:47:00,205.266,205.302,205.266,205.302,14000000.0
2006-01-25 06:48:00,205.318,205.35,205.316,205.35,62800000.0
2006-01-25 06:49:00,205.327,205.341,205.318,205.318,37700000.0
2006-01-25 06:50:00,205.295,205.319,205.295,205.296,73999999.0
2006-01-25 06:51:00,205.309,205.309,205.286,205.293,70399999.0
2006-01-25 06:52:00,205.283,205.283,205.255,205.255,57800000.0
2006-01-25 06:53:00,205.262,205.288,205.262,205.288,69500002.0
2006-01-25 06:54:00,205.262,205.271,205.242,205.249,53100000.0
2006-01-25 06:55:00,205.254,205.273,205.254,205.266,44499999.0
2006-01-25 06:56:00,205.28,205.283,205.27,205.283,53100000.0
2006-01-25 06:57:00,205.285,205.285,205.257,205.268,21100000.0
2006-01-25 06:58:00,205.253,205.271,205.253,205.267,44300000.0
2006-01-25 06:59:00,205.267,205.326,205.264,205.31,25800000.0
2006-01-25 07:00:00,205.291,205.295,205.275,205.28,42500000.0
2006-01-25 07:01:00,205.279,205.279,205.253,205.264,26700000.0
2006-01-25 07:02:00,205.26,205.266,205.249,205.259,62999999.0
2006-01-25 07:03:00,205.255,205.256,205.223,205.229,44900000.0
2006-01-25 07:04:00,205.214,205.22,205.201,205.201,35799999.0
2006-01-25 07:05:00,205.207,205.22,205.196,205.22,60300001.0
2006-01-25 07:06:00,205.225,205.235,205.21,205.21,82800000.0
2006-01-25 07:07:00,205.23,205.254,205.23,205.241,35600000.0
2006-01-25 07:08:00,205.26,205.263,205.234,205.263,53400000.0
2006-01-25 07:09:00,205.281,205.281,205.248,205.252,24200000.0
2006-01-25 07:10:00,205.264,205.273,205.255,205.269,45100000.0
2006-01-25 07:11:00,205.268,205.271,205.257,205.26,55000001.0
2006-01-25 07:12:00,205.255,205.268,205.243,205.261,28000000.0
2006-01-25 07:13:00,205.245,205.28,205.245,205.28,37000000.0
2006-01-25 07:14:00,205.282,205.307,205.279,205.304,37100000.0
2006-01-25 07:15:00,205.295,205.295,205.265,205.265,38099999.0
2006-01-25 07:16:00,205.279,205.284,205.25,205.25,65600001.0
2006-01-25 07:17:00,205.259,205.275,205.249,205.257,51799999.0
2006-01-25 07:18:00,205.228,205.228,205.104,205.104,63900001.0
2006-01-25 07:19:00,205.112,205.134,205.1,205.118,57800000.0
2006-01-25 07:20:00,205.103,205.117,205.087,205.114,56900000.0
2006-01-25 07:21:00,205.092,205.104,205.077,205.104,53299999.0
2006-01-25 07:22:00,205.117,205.124,205.084,205.096,45800000.0
2006-01-25 07:23:00,205.1,205.102,205.07,205.07,31600000.0
2006-01-25 07:24:00,205.053,205.106,205.041,205.106,30300000.0
2006-01-25 07:25:00,205.103,205.131,205.095,205.105,45000000.0
2006-01-25 07:26:00,205.11,205.11,205.079,205.079,36800000.0
2006-01-25 07:27:00,205.078,205.099,205.078,205.097,43900000.0
2006-01-25 07:28:00,205.102,205.116,205.095,205.102,78900000.0
2006-01-25 07:29:00,205.132,205.227,205.132,205.204,77700000.0
2006-01-25 07:30:00,205.202,205.21,205.191,205.2,38299999.0
2006-01-25 07:31:00,205.215,205.241,205.184,205.241,70000000.0
2006-01-25 07:32:00,205.252,205.252,205.233,205.25,60500000.0
2006-01-25 07:33:00,205.24,205.285,205.24,205.285,52800001.0
2006-01-25 07:34:00,205.291,205.294,205.254,205.266,45700000.0
2006-01-25 07:35:00,205.279,205.279,205.24,205.253,43300000.0
2006-01-25 07:36:00,205.266,205.28,205.25,205.25,39000000.0
2006-01-25 07:37:00,205.241,205.255,205.22,205.22,56500000.0
2006-01-25 07:38:00,205.207,205.207,205.196,205.201,22800000.0
2006-01-25 07:39:00,205.202,205.224,205.194,205.217,49700000.0
2006-01-25 07:40:00,205.227,205.227,205.202,205.22,43000000.0
2006-01-25 07:41:00,205.219,205.219,205.197,205.197,37200000.0
2006-01-25 07:42:00,205.198,205.198,205.174,205.174,12900000.0
2006-01-25 07:43:00,205.167,205.167,205.154,205.156,28600000.0
2006-01-25 07:44:00,205.153,205.156,205.132,205.132,37599999.0
2006-01-25 07:45:00,205.138,205.182,205.138,205.169,45000000.0
2006-01-25 07:46:00,205.168,205.171,205.154,205.163,43600001.0
2006-01-25 07:47:00,205.16,205.188,205.152,205.188,50100000.0
2006-01-25 07:48:00,205.178,205.178,205.159,205.172,40500000.0
2006-01-25 07:49:00,205.177,205.177,205.144,205.146,30800000.0
2006-01-25 07:50:00,205.147,205.147,205.114,205.114,47100000.0
2006-01-25 07:51:00,205.122,205.126,205.105,205.12,73099999.0
2006-01-25 07:52:00,205.093,205.124,205.093,205.107,48900000.0
2006-01-25 07:53:00,205.119,205.13,205.108,205.11,52900000.0
2006-01-25 07:54:00,205.11,205.148,205.11,205.142,60500000.0
2006-01-25 07:55:00,205.13,205.16,205.13,205.16,42400000.0
2006-01-25 07:56:00,205.16,205.16,205.142,205.149,56200000.0
2006-01-25 07:57:00,205.161,205.175,205.141,205.143,46100000.0
2006-01-25 07:58:00,205.132,205.147,205.098,205.098,71700000.0
2006-01-25 07:59:00,205.088,205.088,204.995,204.995,32200000.0
2006-01-25 08:00:00,204.977,204.977,204.841,204.847,40699999.0
2006-01-25 08:01:00,204.836,204.87,204.808,204.869,58700000.0
2006-01-25 08:02:00,204.868,204.902,204.856,204.902,64200000.0
2006-01-25 08:03:00,204.901,204.901,204.875,204.887,64100001.0
2006-01-25 08:04:00,204.891,204.93,204.873,204.873,25800000.0
2006-01-25 08:05:00,204.864,204.874,204.835,204.835,45000000.0
2006-01-25 08:06:00,204.825,204.913,204.798,204.913,44300000.0
2006-01-25 08:07:00,204.923,204.931,204.884,204.884,41700000.0
2006-01-25 08:08:00,204.896,204.91,204.887,204.887,40000000.0
2006-01-25 08:09:00,204.909,204.915,204.895,204.895,60200000.0
2006-01-25 08:10:00,204.904,204.911,204.884,204.891,58900001.0
2006-01-25 08:11:00,204.917,204.92,204.896,204.896,55600000.0
2006-01-25 08:12:00,204.889,204.916,204.888,204.908,44000000.0
2006-01-25 08:13:00,204.913,204.949,204.906,204.949,29600000.0
2006-01-25 08:14:00,204.956,204.971,204.956,204.96,41900000.0
2006-01-25 08:15:00,204.941,204.947,204.914,204.947,45100000.0
2006-01-25 08:16:00,204.95,204.95,204.916,204.916,39100000.0
2006-01-25 08:17:00,204.918,204.929,204.903,204.915,65100000.0
2006-01-25 08:18:00,204.921,204.951,204.921,204.951,15900000.0
2006-01-25 08:19:00,204.948,204.948,204.908,204.908,57700000.0
2006-01-25 08:20:00,204.92,204.95,204.92,204.95,19100000.0
2006-01-25 08:21:00,204.944,204.946,204.93,204.946,48100000.0
2006-01-25 08:22:00,204.94,204.96,204.94,204.948,48200000.0
2006-01-25 08:23:00,204.948,204.965,204.944,204.958,83400000.0
2006-01-25 08:24:00,204.961,204.961,204.939,204.943,37600000.0
2006-01-25 08:25:00,204.932,204.963,204.927,204.963,50800000.0
2006-01-25 08:26:00,204.954,204.982,204.949,204.949,42400000.0
2006-01-25 08:27:00,204.935,204.935,204.916,204.918,42200000.0
2006-01-25 08:28:00,204.939,204.975,204.939,204.945,61400000.0
2006-01-25 08:29:00,204.931,204.957,204.905,204.94,66000000.0
2006-01-25 08:30:00,204.937,204.97,204.937,204.969,26800000.0
2006-01-25 08:31:00,204.965,204.975,204.958,204.966,73000001.0
2006-01-25 08:32:00,204.969,205.01,204.968,205.01,51099999.0
2006-01-25 08:33:00,205.023,205.035,205.006,205.01,62200000.0
2006-01-25 08:34:00,205.008,205.008,204.954,204.972,72500000.0
2006-01-25 08:35:00,204.959,204.996,204.959,204.996,36000000.0
2006-01-25 08:36:00,204.996,204.997,204.978,204.978,42400000.0
2006-01-25 08:37:00,204.949,204.968,204.928,204.928,92700000.0
2006-01-25 08:38:00,204.923,204.963,204.901,204.953,59000000.0
2006-01-25 08:39:00,204.943,204.976,204.943,204.96,18600000.0
2006-01-25 08:40:00,204.957,204.967,204.943,204.953,20100000.0
2006-01-25 08:41:00,204.93,204.93,204.916,204.918,38900000.0
2006-01-25 08:42:00,204.924,204.924,204.894,204.913,73299999.0
2006-01-25 08:43:00,204.929,204.973,204.929,204.956,16900000.0
2006-01-25 08:44:00,204.965,204.968,204.943,204.952,49900000.0
2006-01-25 08:45:00,204.939,204.971,204.934,204.956,68100001.0
2006-01-25 08:46:00,204.959,204.964,204.945,204.955,34000000.0
2006-01-25 08:47:00,204.948,204.96,204.944,204.951,18800000.0
2006-01-25 08:48:00,204.95,204.977,204.947,204.947,29800000.0
2006-01-25 08:49:00,204.957,205.001,204.957,204.99,47400000.0
2006-01-25 08:50:00,204.977,204.985,204.956,204.971,19700000.0
2006-01-25 08:51:00,204.951,204.965,204.947,204.962,67800000.0
2006-01-25 08:52:00,204.974,205.006,204.967,205.006,44700000.0
2006-01-25 08:53:00,204.991,205.003,204.983,204.983,67400000.0
2006-01-25 08:54:00,204.984,205.015,204.984,205.015,39100000.0
2006-01-25 08:55:00,205.012,205.032,204.998,205.012,33700000.0
2006-01-25 08:56:00,204.989,205.014,204.989,205.009,54900000.0
2006-01-25 08:57:00,205.0,205.014,204.998,205.003,84900000.0
2006-01-25 08:58:00,204.999,205.051,204.999,205.041,27000000.0
2006-01-25 08:59:00,205.064,205.072,205.052,205.067,35800000.0
2006-01-25 09:00:00,205.077,205.106,205.07,205.07,70899999.0
2006-01-25 09:01:00,205.057,205.096,205.057,205.09,45600000.0
2006-01-25 09:02:00,205.091,205.093,205.08,205.093,62500001.0
2006-01-25 09:03:00,205.083,205.106,205.069,205.106,44800000.0
2006-01-25 09:04:00,205.112,205.157,205.112,205.14,66800001.0
2006-01-25 09:05:00,205.145,205.155,205.131,205.155,51799999.0
2006-01-25 09:06:00,205.145,205.145,205.108,205.142,62699999.0
2006-01-25 09:07:00,205.144,205.159,205.142,205.142,20900000.0
2006-01-25 09:08:00,205.115,205.121,205.1,205.12,64600001.0
2006-01-25 09:09:00,205.123,205.123,205.087,205.087,64299999.0
2006-01-25 09:10:00,205.12,205.152,205.12,205.147,56299999.0
2006-01-25 09:11:00,205.151,205.162,205.139,205.139,13900000.0
2006-01-25 09:12:00,205.126,205.144,205.1,205.141,61500001.0
2006-01-25 09:13:00,205.144,205.15,205.12,205.135,35700001.0
2006-01-25 09:14:00,205.128,205.128,205.098,205.111,62900001.0
2006-01-25 09:15:00,205.124,205.159,205.124,205.142,15600000.0
2006-01-25 09:16:00,205.13,205.13,205.105,205.115,65800000.0
2006-01-25 09:17:00,205.106,205.112,205.09,205.112,32700000.0
2006-01-25 09:18:00,205.109,205.112,205.066,205.072,77600000.0
2006-01-25 09:19:00,205.061,205.061,205.02,205.027,43700001.0
2006-01-25 09:20:00,205.037,205.047,205.034,205.047,52200000.0
2006-01-25 09:21:00,205.064,205.081,205.05,205.07,45700000.0
2006-01-25 09:22:00,205.066,205.1,205.06,205.09,70900000.0
2006-01-25 09:23:00,205.098,205.148,205.081,205.146,58200000.0
2006-01-25 09:24:00,205.152,205.152,205.124,205.142,44400000.0
2006-01-25 09:25:00,205.149,205.149,205.14,205.141,63600000.0
2006-01-25 09:26:00,205.133,205.133,205.1,205.104,64999999.0
2006-01-25 09:27:00,205.106,205.137,205.104,205.137,95400001.0
2006-01-25 09:28:00,205.152,205.152,205.134,205.15,27100000.0
2006-01-25 09:29:00,205.133,205.161,205.133,205.141,55200000.0
2006-01-25 09:30:00,205.125,205.125,205.11,205.115,25400000.0
2006-01-25 09:31:00,205.101,205.145,205.09,205.145,36300000.0
2006-01-25 09:32:00,205.14,205.158,205.132,205.132,39900000.0
2006-01-25 09:33:00,205.134,205.142,205.123,205.142,72800000.0
2006-01-25 09:34:00,205.148,205.148,205.113,205.13,63599999.0
2006-01-25 09:35:00,205.116,205.134,205.087,205.087,52000000.0
2006-01-25 09:36:00,205.089,205.119,205.083,205.088,34900000.0
2006-01-25 09:37:00,205.057,205.057,204.975,205.01,50700000.0
2006-01-25 09:38:00,205.003,205.036,205.003,205.036,55300000.0
2006-01-25 09:39:00,205.037,205.037,204.974,204.983,66600001.0
2006-01-25 09:40:00,204.976,205.019,204.973,205.017,38700000.0
2006-01-25 09:41:00,205.023,205.043,205.021,205.043,37200000.0
2006-01-25 09:42:00,205.043,205.066,205.043,205.055,67799999.0
2006-01-25 09:43:00,205.06,205.076,205.051,205.076,58400000.0
2006-01-25 09:44:00,205.059,205.059,205.016,205.03,52200000.0
2006-01-25 09:45:00,205.043,205.052,205.023,205.037,74100001.0
2006-01-25 09:46:00,205.024,205.025,204.996,204.996,31200000.0
2006-01-25 09:47:00,205.008,205.025,205.007,205.02,27100000.0
2006-01-25 09:48:00,205.024,205.029,205.0,205.0,49400001.0
2006-01-25 09:49:00,205.0,205.027,205.0,205.006,50600001.0
2006-01-25 09:50:00,205.016,205.032,204.995,205.02,44000000.0
2006-01-25 09:51:00,205.034,205.064,205.013,205.013,26300000.0
2006-01-25 09:52:00,205.017,205.034,205.013,205.015,92100002.0
2006-01-25 09:53:00,205.027,205.027,204.956,204.975,37600000.0
2006-01-25 09:54:00,204.972,204.991,204.967,204.969,100199999.0
2006-01-25 09:55:00,204.981,205.001,204.976,204.989,39900000.0
2006-01-25 09:56:00,204.969,204.985,204.952,204.961,34000000.0
2006-01-25 09:57:00,204.951,204.951,204.896,204.896,61900000.0
2006-01-25 09:58:00,204.914,204.929,204.914,204.923,25200000.0
2006-01-25 09:59:00,204.94,204.955,204.926,204.952,70199999.0
2006-01-25 10:00:00,204.956,204.979,204.956,204.97,69700000.0
2006-01-25 10:01:00,204.98,204.997,204.95,204.95,53800000.0
2006-01-25 10:02:00,204.965,204.977,204.959,204.968,41500000.0
2006-01-25 10:03:00,204.958,204.966,204.957,204.961,68100000.0
2006-01-25 10:04:00,204.95,204.961,204.95,204.958,57900000.0
2006-01-25 10:05:00,204.967,204.979,204.958,204.974,21700000.0
2006-01-25 10:06:00,204.98,205.01,204.98,205.01,37100000.0
2006-01-25 10:07:00,205.011,205.011,204.996,205.002,23900000.0
2006-01-25 10:08:00,204.997,205.01,204.993,204.993,13000000.0
2006-01-25 10:09:00,204.967,204.967,204.91,204.91,45200000.0
2006-01-25 10:10:00,204.919,204.924,204.906,204.908,47700000.0
2006-01-25 10:11:00,204.877,204.915,204.877,204.915,51400001.0
2006-01-25 10:12:00,204.906,204.918,204.891,204.918,69700001.0
2006-01-25 10:13:00,204.906,204.92,204.906,204.907,70600001.0
2006-01-25 10:14:00,204.908,204.919,204.906,204.911,38100000.0
2006-01-25 10:15:00,204.915,204.915,204.908,204.908,5600000.0
2006-01-25 10:16:00,204.911,204.911,204.894,204.894,78700001.0
2006-01-25 10:17:00,204.893,204.918,204.893,204.918,52400000.0
2006-01-25 10:18:00,204.91,204.933,204.904,204.931,44300000.0
2006-01-25 10:19:00,204.934,204.96,204.931,204.96,46600000.0
2006-01-25 10:20:00,204.967,204.967,204.941,204.947,47000000.0
2006-01-25 10:21:00,204.938,204.95,204.935,204.935,41900000.0
2006-01-25 10:22:00,204.948,204.948,204.915,204.931,74600000.0
2006-01-25 10:23:00,204.959,205.003,204.956,205.003,46100000.0
2006-01-25 10:24:00,205.01,205.025,205.004,205.015,62999999.0
2006-01-25 10:25:00,205.016,205.027,205.016,205.027,35499999.0
2006-01-25 10:26:00,205.049,205.056,205.044,205.056,31400000.0
2006-01-25 10:27:00,205.056,205.077,205.045,205.073,57000000.0
2006-01-25 10:28:00,205.069,205.082,205.064,205.082,9600000.0
2006-01-25 10:29:00,205.098,205.109,205.096,205.104,64300000.0
2006-01-25 10:30:00,205.106,205.119,205.102,205.115,56200000.0
2006-01-25 10:31:00,205.117,205.162,205.117,205.148,31800000.0
2006-01-25 10:32:00,205.154,205.154,205.131,205.133,54400001.0
2006-01-25 10:33:00,205.132,205.142,205.095,205.095,62700000.0
2006-01-25 10:34:00,205.083,205.083,205.045,205.052,26900000.0
2006-01-25 10:35:00,205.05,205.058,205.042,205.053,59400001.0
2006-01-25 10:36:00,205.068,205.077,205.059,205.077,69100001.0
2006-01-25 10:37:00,205.087,205.117,205.087,205.116,33300000.0
2006-01-25 10:38:00,205.122,205.138,205.121,205.129,26700000.0
2006-01-25 10:39:00,205.133,205.166,205.133,205.163,26000000.0
2006-01-25 10:40:00,205.165,205.173,205.154,205.163,34100000.0
2006-01-25 10:41:00,205.17,205.171,205.148,205.15,39699999.0
2006-01-25 10:42:00,205.143,205.147,205.134,205.14,51900001.0
2006-01-25 10:43:00,205.129,205.129,205.12,205.123,65400000.0
2006-01-25 10:44:00,205.116,205.116,205.072,205.075,43400000.0
2006-01-25 10:45:00,205.084,205.09,205.057,205.09,47900000.0
2006-01-25 10:46:00,205.073,205.092,205.073,205.081,23100000.0
2006-01-25 10:47:00,205.084,205.084,205.067,205.07,90000001.0
2006-01-25 10:48:00,205.078,205.078,205.076,205.078,19100000.0
2006-01-25 10:49:00,205.078,205.089,205.069,205.078,33700000.0
2006-01-25 10:50:00,205.087,205.114,205.087,205.097,47800001.0
2006-01-25 10:51:00,205.103,205.118,205.099,205.103,50100000.0
2006-01-25 10:52:00,205.114,205.125,205.102,205.102,20600000.0
2006-01-25 10:53:00,205.069,205.069,204.995,204.999,61400000.0
2006-01-25 10:54:00,204.978,204.989,204.951,204.967,78900001.0
2006-01-25 10:55:00,204.971,204.975,204.964,204.97,42100001.0
2006-01-25 10:56:00,204.95,204.95,204.882,204.89,57599999.0
2006-01-25 10:57:00,204.903,204.979,204.903,204.977,47600000.0
2006-01-25 10:58:00,204.98,204.987,204.965,204.983,34400000.0
2006-01-25 10:59:00,204.968,204.973,204.956,204.956,33400000.0
2006-01-25 11:00:00,204.965,204.979,204.891,204.891,46800000.0
2006-01-25 11:01:00,204.902,204.906,204.861,204.902,79500000.0
2006-01-25 11:02:00,204.905,204.945,204.905,204.945,73399999.0
2006-01-25 11:03:00,204.937,204.955,204.927,204.929,25400000.0
2006-01-25 11:04:00,204.938,204.979,204.938,204.96,43000001.0
2006-01-25 11:05:00,204.928,204.928,204.888,204.889,30500000.0
2006-01-25 11:06:00,204.898,204.898,204.853,204.87,33000000.0
2006-01-25 11:07:00,204.843,204.86,204.825,204.851,18600000.0
2006-01-25 11:08:00,204.867,204.867,204.821,204.83,87099999.0
2006-01-25 11:09:00,204.837,204.878,204.837,204.878,13500000.0
2006-01-25 11:10:00,204.889,204.889,204.852,204.858,47800000.0
2006-01-25 11:11:00,204.858,204.89,204.857,204.866,34100000.0
2006-01-25 11:12:00,204.87,204.87,204.791,204.844,45200000.0
2006-01-25 11:13:00,204.853,204.874,204.834,204.855,28200000.0
2006-01-25 11:14:00,204.886,204.949,204.886,204.949,50100000.0
2006-01-25 11:15:00,204.954,204.954,204.896,204.899,58700000.0
2006-01-25 11:16:00,204.917,204.935,204.868,204.915,45600000.0
2006-01-25 11:17:00,204.93,205.018,204.93,205.015,52599999.0
2006-01-25 11:18:00,205.016,205.033,204.965,204.972,40800000.0
2006-01-25 11:19:00,204.951,204.979,204.935,204.955,45400000.0
2006-01-25 11:20:00,204.949,204.972,204.939,204.968,34900000.0
2006-01-25 11:21:00,204.979,204.986,204.941,204.955,38200000.0
2006-01-25 11:22:00,204.962,205.012,204.955,205.012,23500000.0
2006-01-25 11:23:00,205.024,205.033,205.024,205.03,23500000.0
2006-01-25 11:24:00,205.03,205.045,205.019,205.027,51000000.0
2006-01-25 11:25:00,205.011,205.02,204.996,205.001,31900000.0
2006-01-25 11:26:00,204.989,205.037,204.985,205.035,42300000.0
2006-01-25 11:27:00,205.041,205.065,205.024,205.05,32200000.0
2006-01-25 11:28:00,205.07,205.079,205.006,205.011,44400000.0
2006-01-25 11:29:00,205.018,205.018,204.955,204.963,45600000.0
2006-01-25 11:30:00,205.028,205.156,204.988,205.156,75000001.0
2006-01-25 11:31:00,205.26,205.428,205.26,205.428,37200000.0
2006-01-25 11:32:00,205.411,205.444,205.368,205.368,37400000.0
2006-01-25 11:33:00,205.376,205.387,205.321,205.321,38000001.0
2006-01-25 11:34:00,205.312,205.333,205.284,205.284,48100000.0
2006-01-25 11:35:00,205.262,205.268,205.247,205.252,46400000.0
2006-01-25 11:36:00,205.255,205.269,205.247,205.261,75300000.0
2006-01-25 11:37:00,205.275,205.283,205.23,205.248,35300000.0
2006-01-25 11:38:00,205.269,205.303,205.266,205.293,39400000.0
2006-01-25 11:39:00,205.275,205.275,205.247,205.252,71000000.0
2006-01-25 11:40:00,205.232,205.29,205.232,205.279,57399999.0
2006-01-25 11:41:00,205.281,205.3,205.273,205.3,21000000.0
2006-01-25 11:42:00,205.303,205.303,205.259,205.277,61400000.0
2006-01-25 11:43:00,205.276,205.277,205.21,205.21,42600000.0
2006-01-25 11:44:00,205.237,205.241,205.205,205.205,34500000.0
2006-01-25 11:45:00,205.217,205.282,205.217,205.279,85200002.0
2006-01-25 11:46:00,205.286,205.301,205.263,205.263,48800000.0
2006-01-25 11:47:00,205.266,205.296,205.266,205.27,65800001.0
2006-01-25 11:48:00,205.263,205.476,205.263,205.476,22200000.0
2006-01-25 11:49:00,205.464,205.473,205.439,205.447,53000000.0
2006-01-25 11:50:00,205.425,205.425,205.386,205.393,27900000.0
2006-01-25 11:51:00,205.407,205.418,205.364,205.372,39800000.0
2006-01-25 11:52:00,205.38,205.427,205.38,205.427,21400000.0
2006-01-25 11:53:00,205.445,205.47,205.445,205.455,72600001.0
2006-01-25 11:54:00,205.443,205.51,205.443,205.496,44200001.0
2006-01-25 11:55:00,205.524,205.534,205.499,205.508,51400000.0
2006-01-25 11:56:00,205.515,205.525,205.491,205.496,54300000.0
2006-01-25 11:57:00,205.493,205.526,205.49,205.526,47200001.0
2006-01-25 11:58:00,205.55,205.577,205.532,205.532,22100000.0
2006-01-25 11:59:00,205.548,205.55,205.515,205.515,67400000.0
2006-01-25 12:00:00,205.512,205.561,205.473,205.561,17500000.0
2006-01-25 12:01:00,205.571,205.642,205.568,205.634,60700001.0
2006-01-25 12:02:00,205.631,205.656,205.619,205.642,118399999.0
2006-01-25 12:03:00,205.635,205.635,205.573,205.587,34000000.0
2006-01-25 12:04:00,205.581,205.605,205.565,205.602,34400000.0
2006-01-25 12:05:00,205.616,205.632,205.603,205.603,44500000.0
2006-01-25 12:06:00,205.606,205.631,205.605,205.615,35500000.0
2006-01-25 12:07:00,205.619,205.625,205.611,205.615,50600000.0
2006-01-25 12:08:00,205.62,205.62,205.615,205.62,18800000.0
2006-01-25 12:09:00,205.615,205.62,205.61,205.61,49399999.0
2006-01-25 12:10:00,205.625,205.625,205.61,205.625,72399999.0
2006-01-25 12:11:00,205.62,205.62,205.59,205.605,43600000.0
2006-01-25 12:12:00,205.619,205.647,205.619,205.635,92200000.0
2006-01-25 12:13:00,205.65,205.66,205.64,205.65,39500000.0
2006-01-25 12:14:00,205.651,205.66,205.647,205.659,47400000.0
2006-01-25 12:15:00,205.658,205.667,205.644,205.647,85600000.0
2006-01-25 12:16:00,205.641,205.641,205.609,205.609,73400000.0
2006-01-25 12:17:00,205.601,205.601,205.564,205.585,73500000.0
2006-01-25 12:18:00,205.582,205.585,205.575,205.575,39300000.0
2006-01-25 12:19:00,205.563,205.563,205.505,205.52,66899999.0
2006-01-25 12:20:00,205.516,205.537,205.5,205.5,41700000.0
2006-01-25 12:21:00,205.5,205.518,205.495,205.495,70599999.0
2006-01-25 12:22:00,205.486,205.491,205.473,205.473,43600000.0
2006-01-25 12:23:00,205.475,205.487,205.466,205.466,64799999.0
2006-01-25 12:24:00,205.445,205.475,205.445,205.475,37900000.0
2006-01-25 12:25:00,205.479,205.506,205.474,205.506,80999999.0
2006-01-25 12:26:00,205.498,205.542,205.486,205.542,69000001.0
2006-01-25 12:27:00,205.556,205.583,205.556,205.583,14300000.0
2006-01-25 12:28:00,205.625,205.639,205.618,205.623,41300000.0
2006-01-25 12:29:00,205.629,205.668,205.629,205.635,77900000.0
2006-01-25 12:30:00,205.623,205.643,205.622,205.643,27000000.0
2006-01-25 12:31:00,205.658,205.706,205.658,205.685,50500000.0
2006-01-25 12:32:00,205.694,205.705,205.669,205.685,48599999.0
2006-01-25 12:33:00,205.683,205.711,205.678,205.699,39100000.0
2006-01-25 12:34:00,205.679,205.679,205.642,205.642,42100001.0
2006-01-25 12:35:00,205.637,205.637,205.584,205.615,47000000.0
2006-01-25 12:36:00,205.615,205.63,205.61,205.615,75200000.0
2006-01-25 12:37:00,205.625,205.635,205.61,205.62,101700000.0
2006-01-25 12:38:00,205.62,205.625,205.61,205.62,58000001.0
2006-01-25 12:39:00,205.615,205.659,205.615,205.659,92299997.0
2006-01-25 12:40:00,205.661,205.676,205.645,205.67,13500000.0
2006-01-25 12:41:00,205.683,205.683,205.639,205.639,63200000.0
2006-01-25 12:42:00,205.652,205.67,205.646,205.646,57300000.0
2006-01-25 12:43:00,205.605,205.605,205.505,205.51,31000000.0
2006-01-25 12:44:00,205.497,205.526,205.487,205.51,33400000.0
2006-01-25 12:45:00,205.517,205.517,205.485,205.485,32800000.0
2006-01-25 12:46:00,205.441,205.443,205.397,205.417,44600000.0
2006-01-25 12:47:00,205.413,205.419,205.391,205.408,63100000.0
2006-01-25 12:48:00,205.39,205.406,205.379,205.379,33600000.0
2006-01-25 12:49:00,205.372,205.377,205.327,205.358,56700000.0
2006-01-25 12:50:00,205.387,205.429,205.387,205.424,43200000.0
2006-01-25 12:51:00,205.423,205.423,205.387,205.417,40200000.0
2006-01-25 12:52:00,205.427,205.446,205.426,205.426,50400000.0
2006-01-25 12:53:00,205.426,205.463,205.426,205.447,49600001.0
2006-01-25 12:54:00,205.469,205.469,205.428,205.435,60800001.0
2006-01-25 12:55:00,205.413,205.413,205.379,205.404,61999999.0
2006-01-25 12:56:00,205.394,205.404,205.378,205.404,38399999.0
2006-01-25 12:57:00,205.421,205.45,205.421,205.45,47100001.0
2006-01-25 12:58:00,205.449,205.449,205.424,205.425,66000001.0
2006-01-25 12:59:00,205.427,205.437,205.408,205.414,58200000.0
2006-01-25 13:00:00,205.397,205.425,205.397,205.425,91800001.0
2006-01-25 13:01:00,205.424,205.435,205.402,205.42,61199999.0
2006-01-25 13:02:00,205.42,205.453,205.42,205.425,40600000.0
2006-01-25 13:03:00,205.434,205.456,205.434,205.439,61800001.0
2006-01-25 13:04:00,205.446,205.451,205.44,205.442,47300000.0
2006-01-25 13:05:00,205.457,205.478,205.446,205.472,45000000.0
2006-01-25 13:06:00,205.448,205.471,205.444,205.448,74700000.0
2006-01-25 13:07:00,205.434,205.445,205.432,205.445,76699999.0
2006-01-25 13:08:00,205.44,205.446,205.427,205.445,37200000.0
2006-01-25 13:09:00,205.445,205.45,205.433,205.433,47500000.0
2006-01-25 13:10:00,205.432,205.446,205.37,205.37,58700001.0
2006-01-25 13:11:00,205.357,205.366,205.357,205.357,55100000.0
2006-01-25 13:12:00,205.356,205.356,205.344,205.35,80899998.0
2006-01-25 13:13:00,205.34,205.35,205.34,205.34,44500000.0
2006-01-25 13:14:00,205.4,205.414,205.36,205.379,57000000.0
2006-01-25 13:15:00,205.367,205.407,205.353,205.407,21600000.0
2006-01-25 13:16:00,205.429,205.429,205.355,205.382,94000002.0
2006-01-25 13:17:00,205.395,205.411,205.376,205.39,57600000.0
2006-01-25 13:18:00,205.38,205.417,205.357,205.417,48100000.0
2006-01-25 13:19:00,205.396,205.408,205.368,205.368,48000000.0
2006-01-25 13:20:00,205.383,205.383,205.365,205.365,97900000.0
2006-01-25 13:21:00,205.367,205.385,205.36,205.375,25500000.0
2006-01-25 13:22:00,205.365,205.37,205.362,205.37,32700000.0
2006-01-25 13:23:00,205.397,205.408,205.361,205.381,98500001.0
2006-01-25 13:24:00,205.411,205.411,205.357,205.375,46100001.0
2006-01-25 13:25:00,205.374,205.414,205.374,205.385,64999999.0
2006-01-25 13:26:00,205.398,205.42,205.392,205.42,55300000.0
2006-01-25 13:27:00,205.427,205.442,205.383,205.425,68199999.0
2006-01-25 13:28:00,205.388,205.41,205.364,205.381,35100000.0
2006-01-25 13:29:00,205.373,205.39,205.373,205.382,63000000.0
2006-01-25 13:30:00,205.373,205.386,205.364,205.38,35600000.0
2006-01-25 13:31:00,205.383,205.393,205.367,205.393,40600000.0
2006-01-25 13:32:00,205.405,205.412,205.395,205.403,46300000.0
2006-01-25 13:33:00,205.406,205.416,205.402,205.402,23900000.0
2006-01-25 13:34:00,205.389,205.404,205.389,205.404,28400000.0
2006-01-25 13:35:00,205.404,205.43,205.404,205.418,38300000.0
2006-01-25 13:36:00,205.426,205.457,205.426,205.446,32300000.0
2006-01-25 13:37:00,205.446,205.456,205.446,205.454,49299999.0
2006-01-25 13:38:00,205.449,205.483,205.437,205.483,30100000.0
2006-01-25 13:39:00,205.49,205.502,205.475,205.502,55299999.0
2006-01-25 13:40:00,205.5,205.541,205.5,205.519,55500000.0
2006-01-25 13:41:00,205.523,205.553,205.511,205.553,25900000.0
2006-01-25 13:42:00,205.555,205.562,205.539,205.548,59900000.0
2006-01-25 13:43:00,205.534,205.548,205.511,205.527,35300000.0
2006-01-25 13:44:00,205.519,205.563,205.509,205.563,46100000.0
2006-01-25 13:45:00,205.556,205.569,205.547,205.557,76900000.0
2006-01-25 13:46:00,205.55,205.564,205.549,205.564,63700001.0
2006-01-25 13:47:00,205.577,205.582,205.565,205.568,22000000.0
2006-01-25 13:48:00,205.586,205.614,205.586,205.595,55299999.0
2006-01-25 13:49:00,205.606,205.624,205.596,205.624,27300000.0
2006-01-25 13:50:00,205.647,205.66,205.631,205.631,24400000.0
2006-01-25 13:51:00,205.634,205.669,205.634,205.65,51800000.0
2006-01-25 13:52:00,205.633,205.633,205.602,205.605,30000000.0
2006-01-25 13:53:00,205.601,205.617,205.585,205.6,59700000.0
2006-01-25 13:54:00,205.588,205.622,205.588,205.61,70299999.0
2006-01-25 13:55:00,205.609,205.632,205.605,205.605,36400000.0
2006-01-25 13:56:00,205.602,205.64,205.602,205.628,27100000.0
2006-01-25 13:57:00,205.647,205.679,205.634,205.679,62100000.0
2006-01-25 13:58:00,205.684,205.684,205.662,205.672,43900000.0
2006-01-25 13:59:00,205.674,205.689,205.653,205.673,43100000.0
2006-01-25 14:00:00,205.658,205.674,205.625,205.627,28600000.0
2006-01-25 14:01:00,205.632,205.643,205.621,205.643,24800000.0
2006-01-25 14:02:00,205.634,205.634,205.58,205.606,49300001.0
2006-01-25 14:03:00,205.606,205.632,205.576,205.576,35200000.0
2006-01-25 14:04:00,205.589,205.617,205.589,205.617,37700000.0
2006-01-25 14:05:00,205.612,205.655,205.612,205.655,49699999.0
2006-01-25 14:06:00,205.64,205.675,205.64,205.675,59500000.0
2006-01-25 14:07:00,205.688,205.688,205.675,205.675,51100001.0
2006-01-25 14:08:00,205.675,205.685,205.648,205.65,66700000.0
2006-01-25 14:09:00,205.624,205.628,205.615,205.615,27800000.0
2006-01-25 14:10:00,205.615,205.615,205.598,205.598,39700000.0
2006-01-25 14:11:00,205.593,205.608,205.583,205.583,32900000.0
2006-01-25 14:12:00,205.572,205.586,205.572,205.581,43100000.0
2006-01-25 14:13:00,205.559,205.592,205.546,205.581,64800000.0
2006-01-25 14:14:00,205.591,205.622,205.591,205.622,58699999.0
2006-01-25 14:15:00,205.634,205.634,205.615,205.617,52900000.0
2006-01-25 14:16:00,205.624,205.624,205.599,205.607,14400000.0
2006-01-25 14:17:00,205.591,205.591,205.56,205.564,28600000.0
2006-01-25 14:18:00,205.563,205.573,205.559,205.571,31500000.0
2006-01-25 14:19:00,205.559,205.576,205.543,205.566,39100000.0
2006-01-25 14:20:00,205.556,205.556,205.532,205.541,59100000.0
2006-01-25 14:21:00,205.521,205.521,205.492,205.506,25900000.0
2006-01-25 14:22:00,205.491,205.502,205.485,205.491,65400000.0
2006-01-25 14:23:00,205.489,205.516,205.473,205.516,59600000.0
2006-01-25 14:24:00,205.507,205.522,205.491,205.5,59500001.0
2006-01-25 14:25:00,205.503,205.551,205.492,205.551,49100000.0
2006-01-25 14:26:00,205.584,205.589,205.545,205.545,44600000.0
2006-01-25 14:27:00,205.546,205.563,205.544,205.563,80300001.0
2006-01-25 14:28:00,205.551,205.567,205.55,205.556,47700000.0
2006-01-25 14:29:00,205.547,205.559,205.547,205.559,56699999.0
2006-01-25 14:30:00,205.54,205.545,205.521,205.536,59800000.0
2006-01-25 14:31:00,205.539,205.539,205.527,205.535,39200000.0
2006-01-25 14:32:00,205.526,205.56,205.517,205.56,37200000.0
2006-01-25 14:33:00,205.572,205.593,205.571,205.58,50000000.0
2006-01-25 14:34:00,205.586,205.608,205.567,205.608,29800000.0
2006-01-25 14:35:00,205.644,205.649,205.634,205.647,36600000.0
2006-01-25 14:36:00,205.659,205.672,205.646,205.67,57799999.0
2006-01-25 14:37:00,205.671,205.677,205.652,205.652,41099999.0
2006-01-25 14:38:00,205.651,205.68,205.651,205.67,59100000.0
2006-01-25 14:39:00,205.663,205.69,205.663,205.673,46800000.0
2006-01-25 14:40:00,205.677,205.692,205.667,205.692,48700000.0
2006-01-25 14:41:00,205.668,205.668,205.58,205.58,44500000.0
2006-01-25 14:42:00,205.577,205.616,205.577,205.607,46100000.0
2006-01-25 14:43:00,205.62,205.642,205.617,205.617,21500000.0
2006-01-25 14:44:00,205.619,205.658,205.606,205.658,48000000.0
2006-01-25 14:45:00,205.656,205.675,205.652,205.657,67900000.0
2006-01-25 14:46:00,205.664,205.683,205.656,205.68,35900000.0
2006-01-25 14:47:00,205.687,205.689,205.665,205.67,78599999.0
2006-01-25 14:48:00,205.663,205.67,205.635,205.646,60200000.0
2006-01-25 14:49:00,205.629,205.65,205.611,205.623,59799999.0
2006-01-25 14:50:00,205.599,205.614,205.59,205.593,29300000.0
2006-01-25 14:51:00,205.581,205.588,205.565,205.583,70700000.0
2006-01-25 14:52:00,205.582,205.582,205.536,205.542,42100000.0
2006-01-25 14:53:00,205.55,205.577,205.54,205.555,36699999.0
2006-01-25 14:54:00,205.555,205.589,205.555,205.589,69200000.0
2006-01-25 14:55:00,205.6,205.6,205.59,205.594,28200000.0
2006-01-25 14:56:00,205.604,205.604,205.568,205.568,61900001.0
2006-01-25 14:57:00,205.563,205.574,205.54,205.54,22600000.0
2006-01-25 14:58:00,205.533,205.535,205.515,205.535,50000000.0
2006-01-25 14:59:00,205.527,205.537,205.505,205.505,48900000.0
2006-01-25 15:00:00,205.498,205.498,205.469,205.469,17800000.0
2006-01-25 15:01:00,205.479,205.495,205.476,205.489,26700000.0
2006-01-25 15:02:00,205.494,205.5,205.469,205.494,36700000.0
2006-01-25 15:03:00,205.489,205.503,205.486,205.488,47400000.0
2006-01-25 15:04:00,205.492,205.504,205.48,205.488,39700000.0
2006-01-25 15:05:00,205.489,205.502,205.485,205.485,53400000.0
2006-01-25 15:06:00,205.5,205.526,205.498,205.498,42200000.0
2006-01-25 15:07:00,205.508,205.524,205.501,205.523,45400000.0
2006-01-25 15:08:00,205.532,205.532,205.494,205.494,33400000.0
2006-01-25 15:09:00,205.505,205.543,205.505,205.537,31800000.0
2006-01-25 15:10:00,205.523,205.557,205.514,205.549,47800000.0
2006-01-25 15:11:00,205.55,205.554,205.533,205.547,58600000.0
2006-01-25 15:12:00,205.518,205.518,205.44,205.446,35900000.0
2006-01-25 15:13:00,205.421,205.46,205.421,205.46,52600000.0
2006-01-25 15:14:00,205.464,205.469,205.455,205.466,52300000.0
2006-01-25 15:15:00,205.449,205.461,205.428,205.461,51100001.0
2006-01-25 15:16:00,205.48,205.482,205.471,205.482,62800000.0
2006-01-25 15:17:00,205.484,205.526,205.469,205.523,67699998.0
2006-01-25 15:18:00,205.487,205.487,205.397,205.407,39800000.0
2006-01-25 15:19:00,205.421,205.447,205.405,205.445,53200000.0
2006-01-25 15:20:00,205.462,205.49,205.456,205.484,57500000.0
2006-01-25 15:21:00,205.484,205.493,205.482,205.488,36900000.0
2006-01-25 15:22:00,205.486,205.515,205.486,205.502,46600000.0
2006-01-25 15:23:00,205.492,205.518,205.492,205.507,37500000.0
2006-01-25 15:24:00,205.524,205.536,205.506,205.529,72100000.0
2006-01-25 15:25:00,205.539,205.553,205.529,205.553,17300000.0
2006-01-25 15:26:00,205.555,205.558,205.515,205.515,75099999.0
2006-01-25 15:27:00,205.516,205.532,205.514,205.514,73100001.0
2006-01-25 15:28:00,205.51,205.53,205.51,205.53,55099999.0
2006-01-25 15:29:00,205.54,205.542,205.52,205.538,67100000.0
2006-01-25 15:30:00,205.547,205.547,205.526,205.545,47500000.0
2006-01-25 15:31:00,205.528,205.572,205.515,205.547,85700001.0
2006-01-25 15:32:00,205.571,205.593,205.566,205.575,58600000.0
2006-01-25 15:33:00,205.588,205.614,205.588,205.605,17900000.0
2006-01-25 15:34:00,205.59,205.619,205.59,205.597,68599999.0
2006-01-25 15:35:00,205.601,205.63,205.583,205.63,37600000.0
2006-01-25 15:36:00,205.641,205.641,205.577,205.586,54700000.0
2006-01-25 15:37:00,205.584,205.59,205.569,205.59,36400000.0
2006-01-25 15:38:00,205.592,205.592,205.55,205.561,34100000.0
2006-01-25 15:39:00,205.567,205.567,205.532,205.532,25800000.0
2006-01-25 15:40:00,205.533,205.6,205.533,205.57,48200000.0
2006-01-25 15:41:00,205.583,205.622,205.568,205.612,58100000.0
2006-01-25 15:42:00,205.606,205.644,205.606,205.635,32800000.0
2006-01-25 15:43:00,205.651,205.651,205.588,205.588,72100001.0
2006-01-25 15:44:00,205.602,205.651,205.602,205.617,43000000.0
2006-01-25 15:45:00,205.615,205.66,205.615,205.654,42000000.0
2006-01-25 15:46:00,205.691,205.713,205.674,205.713,73399999.0
2006-01-25 15:47:00,205.716,205.752,205.714,205.752,55400000.0
2006-01-25 15:48:00,205.766,205.78,205.766,205.778,25900000.0
2006-01-25 15:49:00,205.77,205.776,205.751,205.776,44700000.0
2006-01-25 15:50:00,205.768,205.772,205.749,205.765,71700000.0
2006-01-25 15:51:00,205.744,205.744,205.685,205.716,49100000.0
2006-01-25 15:52:00,205.708,205.708,205.696,205.696,25500000.0
2006-01-25 15:53:00,205.706,205.721,205.695,205.697,69800000.0
2006-01-25 15:54:00,205.704,205.761,205.704,205.761,58099999.0
2006-01-25 15:55:00,205.768,205.776,205.735,205.744,45700000.0
2006-01-25 15:56:00,205.75,205.794,205.75,205.781,28000000.0
2006-01-25 15:57:00,205.787,205.858,205.787,205.858,31900000.0
2006-01-25 15:58:00,205.863,205.885,205.858,205.885,23400000.0
2006-01-25 15:59:00,205.883,205.883,205.822,205.834,26500000.0
2006-01-25 16:00:00,205.832,205.839,205.817,205.837,31600000.0
2006-01-25 16:01:00,205.835,205.879,205.835,205.879,70900001.0
2006-01-25 16:02:00,205.886,205.902,205.873,205.898,48000000.0
2006-01-25 16:03:00,205.906,205.942,205.889,205.942,61000000.0
2006-01-25 16:04:00,205.943,205.943,205.906,205.932,67200000.0
2006-01-25 16:05:00,205.944,205.944,205.913,205.94,28200000.0
2006-01-25 16:06:00,205.944,205.947,205.927,205.945,19100000.0
2006-01-25 16:07:00,205.942,205.951,205.91,205.91,46300000.0
2006-01-25 16:08:00,205.914,205.93,205.89,205.921,38600000.0
2006-01-25 16:09:00,205.925,205.933,205.909,205.927,54500000.0
2006-01-25 16:10:00,205.921,205.968,205.921,205.968,31600000.0
2006-01-25 16:11:00,205.97,205.988,205.959,205.987,55900000.0
2006-01-25 16:12:00,206.057,206.16,206.045,206.124,24500000.0
2006-01-25 16:13:00,206.185,206.264,206.185,206.232,38600000.0
2006-01-25 16:14:00,206.209,206.219,206.195,206.208,41900000.0
2006-01-25 16:15:00,206.255,206.317,206.255,206.278,61800000.0
2006-01-25 16:16:00,206.271,206.272,206.216,206.228,74200000.0
2006-01-25 16:17:00,206.212,206.261,206.211,206.259,33200000.0
2006-01-25 16:18:00,206.243,206.247,206.218,206.218,60800000.0
2006-01-25 16:19:00,206.225,206.226,206.21,206.221,38700000.0
2006-01-25 16:20:00,206.231,206.244,206.225,206.24,33700000.0
2006-01-25 16:21:00,206.256,206.262,206.24,206.26,66900000.0
2006-01-25 16:22:00,206.272,206.279,206.247,206.247,62000000.0
2006-01-25 16:23:00,206.246,206.292,206.246,206.262,36200000.0
2006-01-25 16:24:00,206.266,206.266,206.233,206.233,48099999.0
2006-01-25 16:25:00,206.241,206.267,206.241,206.267,29400000.0
2006-01-25 16:26:00,206.265,206.27,206.225,206.225,63400000.0
2006-01-25 16:27:00,206.228,206.289,206.228,206.286,59000001.0
2006-01-25 16:28:00,206.289,206.289,206.262,206.262,51700000.0
2006-01-25 16:29:00,206.251,206.267,206.244,206.246,47000000.0
2006-01-25 16:30:00,206.23,206.239,206.211,206.225,49800000.0
2006-01-25 16:31:00,206.216,206.227,206.186,206.226,72700000.0
2006-01-25 16:32:00,206.233,206.241,206.22,206.241,34600000.0
2006-01-25 16:33:00,206.26,206.29,206.258,206.29,46300000.0
2006-01-25 16:34:00,206.294,206.298,206.274,206.279,50900000.0
2006-01-25 16:35:00,206.26,206.307,206.26,206.3,55500000.0
2006-01-25 16:36:00,206.299,206.299,206.245,206.25,70700000.0
2006-01-25 16:37:00,206.249,206.249,206.226,206.249,65800000.0
2006-01-25 16:38:00,206.234,206.252,206.21,206.244,29300000.0
2006-01-25 16:39:00,206.251,206.273,206.251,206.273,47400000.0
2006-01-25 16:40:00,206.279,206.308,206.279,206.308,39000000.0
2006-01-25 16:41:00,206.332,206.353,206.332,206.336,60300000.0
2006-01-25 16:42:00,206.35,206.432,206.35,206.432,25100000.0
2006-01-25 16:43:00,206.435,206.448,206.433,206.433,33200000.0
2006-01-25 16:44:00,206.425,206.429,206.374,206.415,59700000.0
2006-01-25 16:45:00,206.427,206.481,206.427,206.447,96800001.0
2006-01-25 16:46:00,206.45,206.492,206.45,206.485,43200000.0
2006-01-25 16:47:00,206.504,206.515,206.483,206.515,52500000.0
2006-01-25 16:48:00,206.513,206.528,206.495,206.509,48500000.0
2006-01-25 16:49:00,206.532,206.597,206.532,206.582,70700001.0
2006-01-25 16:50:00,206.586,206.629,206.575,206.625,52100000.0
2006-01-25 16:51:00,206.61,206.739,206.61,206.739,78900001.0
2006-01-25 16:52:00,206.739,206.799,206.729,206.799,56500001.0
2006-01-25 16:53:00,206.778,206.787,206.703,206.71,54700000.0
2006-01-25 16:54:00,206.71,206.724,206.691,206.7,49700000.0
2006-01-25 16:55:00,206.686,206.759,206.686,206.752,74000001.0
2006-01-25 16:56:00,206.751,206.751,206.691,206.7,84300000.0
2006-01-25 16:57:00,206.686,206.704,206.659,206.675,28300000.0
2006-01-25 16:58:00,206.673,206.694,206.653,206.688,47899999.0
2006-01-25 16:59:00,206.716,206.758,206.708,206.758,56500000.0
2006-01-25 17:00:00,206.752,206.768,206.694,206.726,65000000.0
2006-01-25 17:01:00,206.748,206.787,206.748,206.781,55400000.0
2006-01-25 17:02:00,206.795,206.801,206.766,206.79,28800000.0
2006-01-25 17:03:00,206.794,206.797,206.751,206.778,78099999.0
2006-01-25 17:04:00,206.783,206.794,206.755,206.768,71200001.0
2006-01-25 17:05:00,206.767,206.777,206.732,206.732,53200000.0
2006-01-25 17:06:00,206.756,206.759,206.712,206.738,27900000.0
2006-01-25 17:07:00,206.74,206.74,206.704,206.734,29400000.0
2006-01-25 17:08:00,206.721,206.745,206.714,206.729,40500000.0
2006-01-25 17:09:00,206.714,206.733,206.673,206.71,57900000.0
2006-01-25 17:10:00,206.706,206.709,206.678,206.699,40200000.0
2006-01-25 17:11:00,206.697,206.713,206.688,206.713,21200000.0
2006-01-25 17:12:00,206.735,206.767,206.735,206.759,42300000.0
2006-01-25 17:13:00,206.769,206.799,206.768,206.77,42600000.0
2006-01-25 17:14:00,206.757,206.757,206.692,206.7,40000000.0
2006-01-25 17:15:00,206.718,206.728,206.684,206.728,59800000.0
2006-01-25 17:16:00,206.71,206.754,206.71,206.733,33800000.0
2006-01-25 17:17:00,206.72,206.747,206.72,206.721,39500000.0
2006-01-25 17:18:00,206.717,206.738,206.716,206.726,57800000.0
2006-01-25 17:19:00,206.723,206.723,206.697,206.701,47900000.0
2006-01-25 17:20:00,206.715,206.715,206.696,206.696,78300000.0
2006-01-25 17:21:00,206.689,206.689,206.668,206.681,65900000.0
2006-01-25 17:22:00,206.672,206.698,206.643,206.674,73599999.0
2006-01-25 17:23:00,206.675,206.675,206.63,206.653,52100000.0
2006-01-25 17:24:00,206.644,206.655,206.618,206.646,47800000.0
2006-01-25 17:25:00,206.63,206.685,206.616,206.685,42100000.0
2006-01-25 17:26:00,206.713,206.724,206.686,206.703,41100000.0
2006-01-25 17:27:00,206.724,206.777,206.724,206.777,43999999.0
2006-01-25 17:28:00,206.778,206.787,206.765,206.77,45100000.0
2006-01-25 17:29:00,206.779,206.782,206.745,206.745,45300000.0
2006-01-25 17:30:00,206.739,206.765,206.739,206.74,36900000.0
2006-01-25 17:31:00,206.747,206.778,206.747,206.774,49299999.0
2006-01-25 17:32:00,206.772,206.79,206.772,206.789,68800000.0
2006-01-25 17:33:00,206.78,206.805,206.78,206.805,74300000.0
2006-01-25 17:34:00,206.816,206.826,206.799,206.809,20600000.0
2006-01-25 17:35:00,206.803,206.817,206.782,206.785,59300001.0
2006-01-25 17:36:00,206.794,206.809,206.78,206.78,64200000.0
2006-01-25 17:37:00,206.772,206.791,206.762,206.78,75400000.0
2006-01-25 17:38:00,206.775,206.811,206.769,206.811,28300000.0
2006-01-25 17:39:00,206.795,206.795,206.753,206.77,23900000.0
2006-01-25 17:40:00,206.776,206.803,206.776,206.796,42600000.0
2006-01-25 17:41:00,206.814,206.814,206.771,206.802,41900000.0
2006-01-25 17:42:00,206.817,206.825,206.784,206.784,48400000.0
2006-01-25 17:43:00,206.807,206.844,206.774,206.844,39700000.0
2006-01-25 17:44:00,206.853,206.937,206.838,206.924,61399999.0
2006-01-25 17:45:00,206.926,207.04,206.92,207.028,49800000.0
2006-01-25 17:46:00,207.02,207.056,207.004,207.022,70200000.0
2006-01-25 17:47:00,207.044,207.059,207.023,207.042,57600001.0
2006-01-25 17:48:00,207.046,207.053,207.019,207.031,72900001.0
2006-01-25 17:49:00,207.103,207.123,207.073,207.073,56199999.0
2006-01-25 17:50:00,207.074,207.074,206.994,207.0,44599999.0
2006-01-25 17:51:00,207.009,207.022,206.935,206.935,51800000.0
2006-01-25 17:52:00,206.938,207.011,206.912,207.011,22200000.0
2006-01-25 17:53:00,207.005,207.019,206.989,207.019,71900000.0
2006-01-25 17:54:00,206.997,206.997,206.961,206.97,51500000.0
2006-01-25 17:55:00,206.98,206.98,206.948,206.97,62900000.0
2006-01-25 17:56:00,206.962,206.978,206.938,206.972,21000000.0
2006-01-25 17:57:00,206.947,206.978,206.947,206.972,45300000.0
2006-01-25 17:58:00,206.972,206.993,206.908,206.911,67500000.0
2006-01-25 17:59:00,206.88,206.898,206.832,206.832,71100001.0
2006-01-25 18:00:00,206.868,206.88,206.735,206.735,75300000.0
2006-01-25 18:01:00,206.759,206.831,206.719,206.831,484300004.0
2006-01-25 18:02:00,206.85,206.85,206.803,206.83,642400004.0
2006-01-25 18:03:00,206.82,206.826,206.774,206.778,634499998.0
2006-01-25 18:04:00,206.797,206.84,206.797,206.82,443899999.0
2006-01-25 18:05:00,206.844,206.873,206.821,206.852,775700001.0
2006-01-25 18:06:00,206.843,206.89,206.839,206.842,681799999.0
2006-01-25 18:07:00,206.837,206.872,206.812,206.844,694400000.0
2006-01-25 18:08:00,206.856,206.92,206.856,206.92,621400000.0
2006-01-25 18:09:00,206.93,206.948,206.912,206.944,619999999.0
2006-01-25 18:10:00,206.95,206.98,206.941,206.98,482700001.0
2006-01-25 18:11:00,206.975,206.975,206.946,206.946,373499999.0
2006-01-25 18:12:00,206.942,206.994,206.942,206.994,244500001.0
2006-01-25 18:13:00,207.008,207.044,206.998,206.998,516500002.0
2006-01-25 18:14:00,206.998,206.998,206.962,206.985,601100000.0
2006-01-25 18:15:00,206.982,206.982,206.93,206.935,720700002.0
2006-01-25 18:16:00,206.924,206.945,206.883,206.892,644999999.0
2006-01-25 18:17:00,206.883,206.884,206.847,206.847,203200000.0
2006-01-25 18:18:00,206.842,206.872,206.829,206.85,438199998.0
2006-01-25 18:19:00,206.848,206.889,206.846,206.889,554600002.0
2006-01-25 18:20:00,206.902,206.908,206.828,206.828,620700003.0
2006-01-25 18:21:00,206.832,206.859,206.832,206.839,559099999.0
2006-01-25 18:22:00,206.838,206.871,206.829,206.834,515200001.0
2006-01-25 18:23:00,206.83,206.868,206.814,206.831,738700001.0
2006-01-25 18:24:00,206.821,206.876,206.807,206.829,563400002.0
2006-01-25 18:25:00,206.85,206.884,206.835,206.876,496199998.0
2006-01-25 18:26:00,206.889,206.925,206.889,206.905,297300000.0
2006-01-25 18:27:00,206.903,206.903,206.856,206.865,343800001.0
2006-01-25 18:28:00,206.869,206.894,206.866,206.882,407099999.0
2006-01-25 18:29:00,206.89,206.906,206.874,206.89,478399999.0
2006-01-25 18:30:00,206.891,206.904,206.879,206.882,344700002.0
2006-01-25 18:31:00,206.883,206.909,206.88,206.908,362400000.0
2006-01-25 18:32:00,206.912,206.963,206.912,206.923,448399998.0
2006-01-25 18:33:00,206.918,206.935,206.885,206.916,472399997.0
2006-01-25 18:34:00,206.923,206.932,206.902,206.908,423300001.0
2006-01-25 18:35:00,206.899,206.909,206.874,206.881,382200002.0
2006-01-25 18:36:00,206.873,206.886,206.849,206.856,259100000.0
2006-01-25 18:37:00,206.852,206.852,206.799,206.801,208099998.0
2006-01-25 18:38:00,206.799,206.803,206.768,206.768,211000000.0
2006-01-25 18:39:00,206.758,206.777,206.754,206.777,129000000.0
2006-01-25 18:40:00,206.776,206.819,206.776,206.819,329299998.0
2006-01-25 18:41:00,206.818,206.846,206.789,206.827,273599999.0
2006-01-25 18:42:00,206.826,206.838,206.807,206.807,323400001.0
2006-01-25 18:43:00,206.806,206.841,206.806,206.813,183000001.0
2006-01-25 18:44:00,206.811,206.813,206.774,206.774,260200000.0
2006-01-25 18:45:00,206.772,206.809,206.757,206.809,232300001.0
2006-01-25 18:46:00,206.816,206.852,206.816,206.843,193600000.0
2006-01-25 18:47:00,206.842,206.856,206.833,206.856,85200000.0
2006-01-25 18:48:00,206.87,206.885,206.856,206.885,159700000.0
2006-01-25 18:49:00,206.882,206.882,206.861,206.87,216100001.0
2006-01-25 18:50:00,206.869,206.869,206.839,206.847,296699999.0
2006-01-25 18:51:00,206.84,206.879,206.834,206.834,224900001.0
2006-01-25 18:52:00,206.84,206.866,206.834,206.837,276200000.0
2006-01-25 18:53:00,206.841,206.89,206.841,206.863,278800002.0
2006-01-25 18:54:00,206.878,206.883,206.857,206.872,196800002.0
2006-01-25 18:55:00,206.872,206.879,206.824,206.824,263699999.0
2006-01-25 18:56:00,206.828,206.841,206.821,206.841,32700000.0
2006-01-25 18:57:00,206.838,206.838,206.793,206.793,209899999.0
2006-01-25 18:58:00,206.795,206.827,206.795,206.818,322900001.0
2006-01-25 18:59:00,206.822,206.852,206.816,206.819,368100002.0
2006-01-25 19:00:00,206.796,206.81,206.77,206.788,80000000.0
2006-01-25 19:01:00,206.785,206.821,206.785,206.805,101800000.0
2006-01-25 19:02:00,206.81,206.83,206.797,206.797,196300000.0
2006-01-25 19:03:00,206.794,206.799,206.77,206.77,235100000.0
2006-01-25 19:04:00,206.78,206.793,206.774,206.785,143600000.0
2006-01-25 19:05:00,206.796,206.817,206.794,206.794,246599999.0
2006-01-25 19:06:00,206.796,206.823,206.788,206.793,403100001.0
2006-01-25 19:07:00,206.794,206.803,206.771,206.785,302600000.0
2006-01-25 19:08:00,206.785,206.812,206.766,206.79,326000000.0
2006-01-25 19:09:00,206.781,206.796,206.762,206.769,221699999.0
2006-01-25 19:10:00,206.779,206.796,206.775,206.796,152300000.0
2006-01-25 19:11:00,206.791,206.791,206.769,206.77,26700000.0
2006-01-25 19:12:00,206.77,206.794,206.759,206.794,72800000.0
2006-01-25 19:13:00,206.784,206.799,206.776,206.78,159800000.0
2006-01-25 19:14:00,206.78,206.797,206.764,206.765,179900000.0
2006-01-25 19:15:00,206.771,206.779,206.766,206.777,262499997.0
2006-01-25 19:16:00,206.792,206.798,206.768,206.785,37400000.0
2006-01-25 19:17:00,206.804,206.806,206.768,206.77,69200000.0
2006-01-25 19:18:00,206.756,206.767,206.741,206.751,172500000.0
2006-01-25 19:19:00,206.749,206.772,206.744,206.75,229500001.0
2006-01-25 19:20:00,206.745,206.75,206.723,206.743,203899999.0
2006-01-25 19:21:00,206.73,206.73,206.652,206.671,139700001.0
2006-01-25 19:22:00,206.665,206.675,206.627,206.662,105100000.0
2006-01-25 19:23:00,206.669,206.693,206.649,206.677,518600002.0
2006-01-25 19:24:00,206.683,206.714,206.666,206.675,120800001.0
2006-01-25 19:25:00,206.655,206.659,206.613,206.638,212600001.0
2006-01-25 19:26:00,206.632,206.643,206.596,206.604,492299999.0
2006-01-25 19:27:00,206.59,206.637,206.59,206.595,302900000.0
2006-01-25 19:28:00,206.595,206.595,206.552,206.583,205600000.0
2006-01-25 19:29:00,206.577,206.577,206.554,206.565,80200000.0
2006-01-25 19:30:00,206.564,206.568,206.527,206.549,216599999.0
2006-01-25 19:31:00,206.549,206.579,206.549,206.579,137799999.0
2006-01-25 19:32:00,206.582,206.605,206.582,206.59,410900000.0
2006-01-25 19:33:00,206.591,206.591,206.554,206.559,246499997.0
2006-01-25 19:34:00,206.555,206.575,206.533,206.559,286700002.0
2006-01-25 19:35:00,206.563,206.617,206.563,206.613,264900000.0
2006-01-25 19:36:00,206.631,206.654,206.625,206.625,234000002.0
2006-01-25 19:37:00,206.625,206.632,206.602,206.605,92400000.0
2006-01-25 19:38:00,206.595,206.602,206.577,206.602,170300000.0
2006-01-25 19:39:00,206.598,206.601,206.572,206.573,231900001.0
2006-01-25 19:40:00,206.567,206.586,206.537,206.537,275200000.0
2006-01-25 19:41:00,206.548,206.559,206.541,206.541,330900000.0
2006-01-25 19:42:00,206.545,206.561,206.536,206.557,171999999.0
2006-01-25 19:43:00,206.571,206.577,206.554,206.554,78300000.0
2006-01-25 19:44:00,206.546,206.56,206.526,206.526,236900000.0
2006-01-25 19:45:00,206.532,206.562,206.52,206.562,108900000.0
2006-01-25 19:46:00,206.574,206.579,206.551,206.555,150000001.0
2006-01-25 19:47:00,206.549,206.549,206.504,206.504,47300000.0
2006-01-25 19:48:00,206.485,206.525,206.485,206.506,257200001.0
2006-01-25 19:49:00,206.513,206.545,206.513,206.541,159500000.0
2006-01-25 19:50:00,206.542,206.573,206.526,206.568,144100001.0
2006-01-25 19:51:00,206.575,206.594,206.569,206.578,113200001.0
2006-01-25 19:52:00,206.585,206.585,206.562,206.572,160300001.0
2006-01-25 19:53:00,206.578,206.623,206.572,206.61,145400001.0
2006-01-25 19:54:00,206.609,206.633,206.597,206.633,209400000.0
2006-01-25 19:55:00,206.638,206.679,206.637,206.653,73899999.0
2006-01-25 19:56:00,206.653,206.663,206.643,206.663,140700000.0
2006-01-25 19:57:00,206.656,206.656,206.63,206.65,142200001.0
2006-01-25 19:58:00,206.648,206.677,206.642,206.651,373199997.0
2006-01-25 19:59:00,206.676,206.74,206.676,206.715,196400000.0
2006-01-25 20:00:00,206.723,206.781,206.712,206.771,88800000.0
2006-01-25 20:01:00,206.778,206.791,206.754,206.78,103599999.0
2006-01-25 20:02:00,206.785,206.785,206.752,206.752,120800000.0
2006-01-25 20:03:00,206.73,206.772,206.726,206.772,149300000.0
2006-01-25 20:04:00,206.785,206.823,206.785,206.805,170300000.0
2006-01-25 20:05:00,206.8,206.811,206.791,206.791,136000000.0
2006-01-25 20:06:00,206.776,206.777,206.756,206.765,212900000.0
2006-01-25 20:07:00,206.776,206.777,206.759,206.763,146900000.0
2006-01-25 20:08:00,206.761,206.769,206.736,206.74,177300000.0
2006-01-25 20:09:00,206.747,206.761,206.747,206.748,147600000.0
2006-01-25 20:10:00,206.746,206.767,206.745,206.767,121700000.0
2006-01-25 20:11:00,206.78,206.8,206.767,206.767,266600000.0
2006-01-25 20:12:00,206.76,206.787,206.757,206.765,491699999.0
2006-01-25 20:13:00,206.768,206.793,206.768,206.793,181800000.0
2006-01-25 20:14:00,206.797,206.81,206.791,206.799,195000000.0
2006-01-25 20:15:00,206.8,206.806,206.783,206.785,317900000.0
2006-01-25 20:16:00,206.778,206.792,206.763,206.767,213499999.0
2006-01-25 20:17:00,206.767,206.771,206.753,206.766,25700000.0
2006-01-25 20:18:00,206.767,206.773,206.755,206.755,139900000.0
2006-01-25 20:19:00,206.762,206.762,206.743,206.745,147400000.0
2006-01-25 20:20:00,206.75,206.763,206.742,206.763,333400003.0
2006-01-25 20:21:00,206.763,206.773,206.745,206.745,109900000.0
2006-01-25 20:22:00,206.739,206.754,206.702,206.702,310300002.0
2006-01-25 20:23:00,206.69,206.69,206.66,206.68,191699998.0
2006-01-25 20:24:00,206.678,206.697,206.643,206.643,184700001.0
2006-01-25 20:25:00,206.656,206.69,206.656,206.677,292500000.0
2006-01-25 20:26:00,206.69,206.698,206.682,206.688,283900001.0
2006-01-25 20:27:00,206.667,206.667,206.603,206.625,195999998.0
2006-01-25 20:28:00,206.62,206.643,206.589,206.614,389900000.0
2006-01-25 20:29:00,206.629,206.641,206.616,206.616,461500000.0
2006-01-25 20:30:00,206.621,206.647,206.613,206.647,554500000.0
2006-01-25 20:31:00,206.649,206.649,206.622,206.626,407100001.0
2006-01-25 20:32:00,206.628,206.649,206.618,206.642,436100001.0
2006-01-25 20:33:00,206.645,206.674,206.629,206.67,204800001.0
2006-01-25 20:34:00,206.678,206.742,206.678,206.71,179799999.0
2006-01-25 20:35:00,206.702,206.715,206.686,206.696,110800001.0
2006-01-25 20:36:00,206.697,206.722,206.697,206.722,123000000.0
2006-01-25 20:37:00,206.715,206.715,206.69,206.69,109500002.0
2006-01-25 20:38:00,206.672,206.679,206.649,206.662,256600000.0
2006-01-25 20:39:00,206.672,206.685,206.66,206.66,222500001.0
2006-01-25 20:40:00,206.664,206.664,206.636,206.647,433700000.0
2006-01-25 20:41:00,206.652,206.657,206.639,206.651,175000002.0
2006-01-25 20:42:00,206.647,206.662,206.643,206.653,213400000.0
2006-01-25 20:43:00,206.651,206.651,206.625,206.625,320799998.0
2006-01-25 20:44:00,206.628,206.673,206.627,206.647,312199999.0
2006-01-25 20:45:00,206.653,206.662,206.635,206.662,246900000.0
2006-01-25 20:46:00,206.657,206.657,206.626,206.631,251200001.0
2006-01-25 20:47:00,206.623,206.634,206.599,206.61,220300000.0
2006-01-25 20:48:00,206.605,206.61,206.569,206.569,273700000.0
2006-01-25 20:49:00,206.576,206.59,206.568,206.582,180099999.0
2006-01-25 20:50:00,206.582,206.606,206.579,206.589,357899998.0
2006-01-25 20:51:00,206.585,206.607,206.582,206.597,125400000.0
2006-01-25 20:52:00,206.603,206.605,206.589,206.597,93100000.0
2006-01-25 20:53:00,206.591,206.615,206.576,206.576,273100000.0
2006-01-25 20:54:00,206.577,206.598,206.571,206.598,202700000.0
2006-01-25 20:55:00,206.6,206.609,206.583,206.597,273400000.0
2006-01-25 20:56:00,206.601,206.636,206.601,206.627,227300000.0
2006-01-25 20:57:00,206.624,206.634,206.6,206.615,312900000.0
2006-01-25 20:58:00,206.605,206.605,206.561,206.566,378599998.0
2006-01-25 20:59:00,206.567,206.577,206.56,206.573,498799998.0
2006-01-25 21:00:00,206.577,206.592,206.568,206.568,466400000.0
2006-01-25 21:01:00,206.567,206.588,206.561,206.561,490500001.0
2006-01-25 21:02:00,206.558,206.572,206.553,206.565,224500001.0
2006-01-25 21:03:00,206.56,206.575,206.555,206.564,285999999.0
2006-01-25 21:04:00,206.577,206.577,206.554,206.56,91699999.0
2006-01-25 21:05:00,206.565,206.626,206.565,206.609,140500001.0
2006-01-25 21:06:00,206.615,206.641,206.595,206.637,175100000.0
2006-01-25 21:07:00,206.665,206.68,206.644,206.664,235899999.0
2006-01-25 21:08:00,206.664,206.67,206.642,206.645,180000000.0
2006-01-25 21:09:00,206.649,206.655,206.633,206.633,48800000.0
2006-01-25 21:10:00,206.629,206.662,206.619,206.633,92999999.0
2006-01-25 21:11:00,206.619,206.619,206.565,206.571,105800000.0
2006-01-25 21:12:00,206.572,206.584,206.572,206.579,75000000.0
2006-01-25 21:13:00,206.577,206.577,206.512,206.535,125100001.0
2006-01-25 21:14:00,206.544,206.563,206.54,206.545,385700003.0
2006-01-25 21:15:00,206.549,206.571,206.538,206.543,294599999.0
2006-01-25 21:16:00,206.537,206.547,206.52,206.52,81900000.0
2006-01-25 21:17:00,206.524,206.536,206.504,206.511,247400000.0
2006-01-25 21:18:00,206.506,206.519,206.489,206.514,241900000.0
2006-01-25 21:19:00,206.525,206.545,206.524,206.542,232800000.0
2006-01-25 21:20:00,206.545,206.549,206.516,206.542,324900000.0
2006-01-25 21:21:00,206.533,206.533,206.431,206.431,188000000.0
2006-01-25 21:22:00,206.416,206.431,206.386,206.386,162000001.0
2006-01-25 21:23:00,206.38,206.381,206.359,206.359,148700000.0
2006-01-25 21:24:00,206.345,206.363,206.332,206.345,205600000.0
2006-01-25 21:25:00,206.36,206.378,206.349,206.36,277100002.0
2006-01-25 21:26:00,206.365,206.397,206.365,206.392,114900001.0
2006-01-25 21:27:00,206.411,206.418,206.39,206.411,141100001.0
2006-01-25 21:28:00,206.417,206.417,206.389,206.39,137000000.0
2006-01-25 21:29:00,206.383,206.383,206.354,206.369,66900001.0
2006-01-25 21:30:00,206.378,206.409,206.378,206.409,126699999.0
2006-01-25 21:31:00,206.394,206.411,206.39,206.39,40300000.0
2006-01-25 21:32:00,206.384,206.41,206.382,206.385,109600001.0
2006-01-25 21:33:00,206.375,206.393,206.353,206.393,133900000.0
2006-01-25 21:34:00,206.398,206.398,206.366,206.372,121300000.0
2006-01-25 21:35:00,206.368,206.378,206.351,206.351,36200001.0
2006-01-25 21:36:00,206.355,206.384,206.346,206.384,109900000.0
2006-01-25 21:37:00,206.388,206.392,206.373,206.373,74200000.0
2006-01-25 21:38:00,206.364,206.38,206.364,206.366,52300000.0
2006-01-25 21:39:00,206.35,206.35,206.307,206.309,48700000.0
2006-01-25 21:40:00,206.304,206.311,206.294,206.307,50899999.0
2006-01-25 21:41:00,206.315,206.334,206.308,206.312,56199999.0
2006-01-25 21:42:00,206.31,206.31,206.256,206.27,133800001.0
2006-01-25 21:43:00,206.278,206.305,206.278,206.288,62199999.0
2006-01-25 21:44:00,206.286,206.308,206.258,206.279,303500003.0
2006-01-25 21:45:00,206.287,206.287,206.218,206.232,102400001.0
2006-01-25 21:46:00,206.233,206.265,206.222,206.245,124000000.0
2006-01-25 21:47:00,206.246,206.246,206.207,206.211,87900000.0
2006-01-25 21:48:00,206.218,206.238,206.196,206.216,152499998.0
2006-01-25 21:49:00,206.214,206.258,206.214,206.258,35800000.0
2006-01-25 21:50:00,206.292,206.308,206.292,206.295,43900000.0
2006-01-25 21:51:00,206.282,206.282,206.225,206.225,135499999.0
2006-01-25 21:52:00,206.233,206.265,206.233,206.255,57000000.0
2006-01-25 21:53:00,206.255,206.255,206.235,206.245,35900000.0
2006-01-25 21:54:00,206.25,206.267,206.231,206.264,77700000.0
2006-01-25 21:55:00,206.264,206.291,206.262,206.278,55900000.0
2006-01-25 21:56:00,206.279,206.289,206.275,206.275,34400001.0
2006-01-25 21:57:00,206.277,206.277,206.268,206.275,35500000.0
2006-01-25 21:58:00,206.273,206.276,206.25,206.25,66300000.0
2006-01-25 21:59:00,206.25,206.25,206.208,206.233,216300001.0
2006-01-25 22:00:00,206.228,206.27,206.225,206.27,203100001.0
2006-01-25 22:01:00,206.285,206.315,206.28,206.315,151000000.0
2006-01-25 22:02:00,206.313,206.346,206.312,206.328,275500000.0
2006-01-25 22:03:00,206.33,206.33,206.266,206.266,83100000.0
2006-01-25 22:04:00,206.255,206.278,206.255,206.267,159900000.0
2006-01-25 22:05:00,206.274,206.277,206.27,206.27,60700000.0
2006-01-25 22:06:00,206.266,206.291,206.264,206.283,51299999.0
2006-01-25 22:07:00,206.274,206.281,206.261,206.263,31400000.0
2006-01-25 22:08:00,206.255,206.255,206.232,206.25,41700000.0
2006-01-25 22:09:00,206.245,206.247,206.237,206.247,33600000.0
2006-01-25 22:10:00,206.246,206.271,206.246,206.264,93100001.0
2006-01-25 22:11:00,206.265,206.277,206.263,206.264,64500000.0
2006-01-25 22:12:00,206.274,206.281,206.26,206.272,141300000.0
2006-01-25 22:13:00,206.276,206.279,206.267,206.275,35000000.0
2006-01-25 22:14:00,206.284,206.296,206.276,206.276,40800000.0
2006-01-25 22:15:00,206.273,206.301,206.261,206.265,164299999.0
2006-01-25 22:16:00,206.281,206.302,206.281,206.294,239000001.0
2006-01-25 22:17:00,206.296,206.307,206.292,206.295,81600000.0
2006-01-25 22:18:00,206.305,206.34,206.298,206.34,69000000.0
2006-01-25 22:19:00,206.342,206.378,206.326,206.378,45400000.0
2006-01-25 22:20:00,206.388,206.394,206.37,206.37,35100000.0
2006-01-25 22:21:00,206.361,206.361,206.344,206.355,54500000.0
2006-01-25 22:22:00,206.359,206.359,206.315,206.315,71100000.0
2006-01-25 22:23:00,206.321,206.352,206.32,206.333,132399999.0
2006-01-25 22:24:00,206.362,206.385,206.346,206.379,65800000.0
2006-01-25 22:25:00,206.378,206.421,206.376,206.421,47300000.0
2006-01-25 22:26:00,206.432,206.432,206.399,206.411,68600000.0
2006-01-25 22:27:00,206.414,206.421,206.397,206.397,157300001.0
2006-01-25 22:28:00,206.4,206.405,206.379,206.393,40400000.0
2006-01-25 22:29:00,206.405,206.413,206.385,206.407,154700000.0
2006-01-25 22:30:00,206.396,206.396,206.366,206.374,74600000.0
2006-01-25 22:31:00,206.37,206.379,206.359,206.379,64000000.0
2006-01-25 22:32:00,206.377,206.395,206.365,206.378,88700000.0
2006-01-25 22:33:00,206.398,206.44,206.376,206.438,219100000.0
2006-01-25 22:34:00,206.444,206.457,206.427,206.455,304899999.0
2006-01-25 22:35:00,206.448,206.474,206.437,206.458,63700000.0
2006-01-25 22:36:00,206.464,206.495,206.456,206.484,88000000.0
2006-01-25 22:37:00,206.506,206.536,206.488,206.532,53900001.0
2006-01-25 22:38:00,206.567,206.572,206.565,206.565,12700000.0
2006-01-25 22:39:00,206.561,206.572,206.531,206.531,37900000.0
2006-01-25 22:40:00,206.537,206.566,206.537,206.543,50000000.0
2006-01-25 22:41:00,206.552,206.559,206.545,206.558,44300000.0
2006-01-25 22:42:00,206.551,206.551,206.532,206.532,48300000.0
2006-01-25 22:43:00,206.543,206.551,206.54,206.54,103000001.0
2006-01-25 22:44:00,206.533,206.552,206.512,206.52,115099999.0
2006-01-25 22:45:00,206.528,206.546,206.528,206.53,121500000.0
2006-01-25 22:46:00,206.526,206.526,206.51,206.523,50900000.0
2006-01-25 22:47:00,206.519,206.524,206.506,206.506,110299999.0
2006-01-25 22:48:00,206.499,206.499,206.458,206.471,89400000.0
2006-01-25 22:49:00,206.457,206.457,206.396,206.396,56200000.0
2006-01-25 22:50:00,206.412,206.433,206.401,206.432,39600000.0
2006-01-25 22:51:00,206.417,206.431,206.408,206.43,69500000.0
2006-01-25 22:52:00,206.425,206.438,206.425,206.429,51000000.0
2006-01-25 22:53:00,206.433,206.457,206.43,206.457,130100002.0
2006-01-25 22:54:00,206.452,206.452,206.415,206.448,60800001.0
2006-01-25 22:55:00,206.442,206.467,206.413,206.413,66200000.0
2006-01-25 22:56:00,206.401,206.414,206.393,206.393,111100000.0
2006-01-25 22:57:00,206.393,206.406,206.387,206.387,104600000.0
2006-01-25 22:58:00,206.384,206.396,206.374,206.388,51800000.0
2006-01-25 22:59:00,206.38,206.459,206.38,206.459,43100000.0
2006-01-25 23:00:00,206.453,206.453,206.416,206.42,62600000.0
2006-01-25 23:01:00,206.41,206.41,206.385,206.407,21500000.0
2006-01-25 23:02:00,206.401,206.42,206.401,206.42,18000000.0
2006-01-25 23:03:00,206.421,206.437,206.398,206.416,54700000.0
2006-01-25 23:04:00,206.424,206.424,206.39,206.39,50900000.0
2006-01-25 23:05:00,206.379,206.388,206.375,206.382,38699999.0
2006-01-25 23:06:00,206.378,206.378,206.353,206.375,29800000.0
2006-01-25 23:07:00,206.375,206.375,206.335,206.355,58900000.0
2006-01-25 23:08:00,206.351,206.351,206.318,206.342,48600000.0
2006-01-25 23:09:00,206.332,206.338,206.326,206.337,33100000.0
2006-01-25 23:10:00,206.325,206.332,206.306,206.322,90499999.0
2006-01-25 23:11:00,206.331,206.345,206.286,206.289,48600000.0
2006-01-25 23:12:00,206.298,206.338,206.298,206.331,27900000.0
2006-01-25 23:13:00,206.33,206.363,206.33,206.363,13200000.0
2006-01-25 23:14:00,206.357,206.375,206.34,206.375,47500000.0
2006-01-25 23:15:00,206.369,206.425,206.367,206.425,27000000.0
2006-01-25 23:16:00,206.437,206.452,206.437,206.437,59200000.0
2006-01-25 23:17:00,206.439,206.447,206.435,206.447,78200000.0
2006-01-25 23:18:00,206.462,206.473,206.45,206.462,23000000.0
2006-01-25 23:19:00,206.493,206.493,206.471,206.48,43700000.0
2006-01-25 23:20:00,206.482,206.482,206.455,206.47,49400000.0
2006-01-25 23:21:00,206.482,206.501,206.462,206.485,43600000.0
2006-01-25 23:22:00,206.477,206.489,206.469,206.489,51700000.0
2006-01-25 23:23:00,206.498,206.533,206.497,206.526,59600001.0
2006-01-25 23:24:00,206.542,206.574,206.536,206.572,42300000.0
2006-01-25 23:25:00,206.575,206.579,206.557,206.557,20900000.0
2006-01-25 23:26:00,206.552,206.552,206.534,206.538,45100000.0
2006-01-25 23:27:00,206.548,206.565,206.542,206.559,71900001.0
2006-01-25 23:28:00,206.539,206.563,206.539,206.543,51800000.0
2006-01-25 23:29:00,206.544,206.544,206.521,206.521,28700000.0
2006-01-25 23:30:00,206.545,206.545,206.525,206.53,40500000.0
2006-01-25 23:31:00,206.536,206.57,206.536,206.537,96300000.0
2006-01-25 23:32:00,206.547,206.547,206.518,206.518,37800000.0
2006-01-25 23:33:00,206.517,206.526,206.513,206.523,26400000.0
2006-01-25 23:34:00,206.525,206.525,206.508,206.508,25900000.0
2006-01-25 23:35:00,206.51,206.52,206.5,206.51,61599999.0
2006-01-25 23:36:00,206.515,206.525,206.51,206.51,45799999.0
2006-01-25 23:37:00,206.508,206.508,206.471,206.471,50900000.0
2006-01-25 23:38:00,206.465,206.473,206.437,206.473,41400001.0
2006-01-25 23:39:00,206.48,206.48,206.453,206.478,62700000.0
2006-01-25 23:40:00,206.481,206.481,206.455,206.457,55300001.0
2006-01-25 23:41:00,206.468,206.48,206.45,206.48,67499999.0
2006-01-25 23:42:00,206.473,206.493,206.462,206.462,38999999.0
2006-01-25 23:43:00,206.452,206.476,206.452,206.476,50100001.0
2006-01-25 23:44:00,206.47,206.499,206.467,206.49,35100000.0
2006-01-25 23:45:00,206.49,206.49,206.466,206.466,82700000.0
2006-01-25 23:46:00,206.468,206.47,206.465,206.47,75800000.0
2006-01-25 23:47:00,206.486,206.501,206.449,206.454,26400000.0
2006-01-25 23:48:00,206.469,206.52,206.469,206.52,38200001.0
2006-01-25 23:49:00,206.51,206.51,206.5,206.5,81300000.0
2006-01-25 23:50:00,206.515,206.541,206.51,206.52,81300000.0
2006-01-25 23:51:00,206.507,206.515,206.5,206.515,27600000.0
2006-01-25 23:52:00,206.505,206.528,206.498,206.508,86299999.0
2006-01-25 23:53:00,206.51,206.533,206.494,206.507,80800000.0
2006-01-25 23:54:00,206.527,206.586,206.527,206.567,28800000.0
2006-01-25 23:55:00,206.557,206.566,206.546,206.565,35800000.0
2006-01-25 23:56:00,206.586,206.586,206.559,206.571,49600000.0
2006-01-25 23:57:00,206.56,206.584,206.549,206.55,50500001.0
2006-01-25 23:58:00,206.55,206.579,206.546,206.578,59100000.0
2006-01-25 23:59:00,206.61,206.61,206.6,206.6,40300000.0
2006-01-26 00:00:00,206.598,206.615,206.568,206.615,56300001.0
2006-01-26 00:01:00,206.571,206.624,206.554,206.624,32000000.0
2006-01-26 00:02:00,206.597,206.605,206.519,206.605,59900000.0
2006-01-26 00:03:00,206.605,206.634,206.556,206.629,51600000.0
2006-01-26 00:04:00,206.659,206.673,206.625,206.656,42500001.0
2006-01-26 00:05:00,206.674,206.674,206.613,206.634,45500000.0
2006-01-26 00:06:00,206.581,206.662,206.577,206.653,63700000.0
2006-01-26 00:07:00,206.656,206.662,206.596,206.662,46900000.0
2006-01-26 00:08:00,206.655,206.669,206.627,206.663,69400000.0
2006-01-26 00:09:00,206.631,206.636,206.611,206.618,83099999.0
2006-01-26 00:10:00,206.629,206.659,206.606,206.643,33200000.0
2006-01-26 00:11:00,206.617,206.664,206.615,206.642,45200000.0
2006-01-26 00:12:00,206.616,206.635,206.608,206.608,80700000.0
2006-01-26 00:13:00,206.624,206.651,206.594,206.61,51000000.0
2006-01-26 00:14:00,206.624,206.636,206.593,206.606,76700000.0
2006-01-26 00:15:00,206.602,206.615,206.55,206.55,39100000.0
2006-01-26 00:16:00,206.557,206.62,206.557,206.613,70400001.0
2006-01-26 00:17:00,206.623,206.623,206.511,206.511,30600000.0
2006-01-26 00:18:00,206.57,206.574,206.526,206.538,83500001.0
2006-01-26 00:19:00,206.532,206.545,206.483,206.516,51500000.0
2006-01-26 00:20:00,206.537,206.561,206.52,206.55,95400002.0
2006-01-26 00:21:00,206.58,206.584,206.517,206.52,39500000.0
2006-01-26 00:22:00,206.503,206.53,206.498,206.514,49200001.0
2006-01-26 00:23:00,206.519,206.519,206.462,206.511,24500000.0
2006-01-26 00:24:00,206.503,206.545,206.494,206.536,57700000.0
2006-01-26 00:25:00,206.516,206.526,206.481,206.481,58100001.0
2006-01-26 00:26:00,206.504,206.57,206.504,206.511,49300001.0
2006-01-26 00:27:00,206.502,206.53,206.502,206.515,53700000.0
2006-01-26 00:28:00,206.522,206.537,206.521,206.532,48600000.0
2006-01-26 00:29:00,206.515,206.515,206.493,206.502,51700000.0
2006-01-26 00:30:00,206.49,206.49,206.48,206.485,46000000.0
2006-01-26 00:31:00,206.49,206.5,206.49,206.49,32699999.0
2006-01-26 00:32:00,206.49,206.49,206.482,206.49,48100000.0
2006-01-26 00:33:00,206.492,206.504,206.492,206.492,49000000.0
2006-01-26 00:34:00,206.497,206.501,206.48,206.493,35700000.0
2006-01-26 00:35:00,206.485,206.497,206.482,206.493,90600000.0
2006-01-26 00:36:00,206.476,206.485,206.468,206.468,60200000.0
2006-01-26 00:37:00,206.47,206.471,206.463,206.468,66600000.0
2006-01-26 00:38:00,206.477,206.496,206.477,206.482,32100000.0
2006-01-26 00:39:00,206.478,206.484,206.469,206.475,31900000.0
2006-01-26 00:40:00,206.478,206.501,206.468,206.488,23500000.0
2006-01-26 00:41:00,206.489,206.491,206.484,206.487,21300000.0
2006-01-26 00:42:00,206.483,206.506,206.472,206.493,31200000.0
2006-01-26 00:43:00,206.503,206.514,206.489,206.513,52800000.0
2006-01-26 00:44:00,206.5,206.5,206.479,206.5,61800000.0
2006-01-26 00:45:00,206.502,206.502,206.486,206.494,44800000.0
2006-01-26 00:46:00,206.479,206.488,206.479,206.48,20900000.0
2006-01-26 00:47:00,206.488,206.488,206.475,206.475,36900000.0
2006-01-26 00:48:00,206.477,206.492,206.477,206.48,76500000.0
2006-01-26 00:49:00,206.477,206.508,206.477,206.483,57900000.0
2006-01-26 00:50:00,206.502,206.502,206.475,206.487,42100000.0
2006-01-26 00:51:00,206.49,206.505,206.485,206.488,53499999.0
2006-01-26 00:52:00,206.491,206.491,206.472,206.474,24100000.0
2006-01-26 00:53:00,206.478,206.49,206.476,206.49,45700000.0
2006-01-26 00:54:00,206.475,206.492,206.468,206.478,50100000.0
2006-01-26 00:55:00,206.477,206.481,206.472,206.472,51700000.0
2006-01-26 00:56:00,206.453,206.453,206.421,206.45,23600000.0
2006-01-26 00:57:00,206.462,206.478,206.441,206.478,46500001.0
2006-01-26 00:58:00,206.461,206.465,206.445,206.448,42400000.0
2006-01-26 00:59:00,206.449,206.449,206.436,206.448,35700000.0
2006-01-26 01:00:00,206.464,206.467,206.457,206.467,14600000.0
2006-01-26 01:01:00,206.453,206.453,206.424,206.432,30100000.0
2006-01-26 01:02:00,206.447,206.465,206.446,206.459,74299998.0
2006-01-26 01:03:00,206.446,206.474,206.446,206.471,33400000.0
2006-01-26 01:04:00,206.461,206.461,206.425,206.425,44200000.0
2006-01-26 01:05:00,206.435,206.447,206.42,206.429,70500001.0
2006-01-26 01:06:00,206.43,206.437,206.427,206.432,36000000.0
2006-01-26 01:07:00,206.44,206.44,206.406,206.406,22400000.0
2006-01-26 01:08:00,206.409,206.419,206.406,206.406,50200000.0
2006-01-26 01:09:00,206.406,206.412,206.364,206.364,57500000.0
2006-01-26 01:10:00,206.353,206.376,206.349,206.363,32300000.0
2006-01-26 01:11:00,206.37,206.402,206.37,206.378,69100000.0
2006-01-26 01:12:00,206.376,206.376,206.343,206.343,62500000.0
2006-01-26 01:13:00,206.347,206.373,206.347,206.373,13100000.0
2006-01-26 01:14:00,206.364,206.383,206.341,206.372,65500000.0
2006-01-26 01:15:00,206.389,206.4,206.382,206.4,28700000.0
2006-01-26 01:16:00,206.404,206.418,206.402,206.402,45900000.0
2006-01-26 01:17:00,206.393,206.401,206.373,206.397,36100000.0
2006-01-26 01:18:00,206.412,206.421,206.407,206.41,50300000.0
2006-01-26 01:19:00,206.427,206.489,206.427,206.475,70200000.0
2006-01-26 01:20:00,206.481,206.484,206.46,206.484,67500001.0
2006-01-26 01:21:00,206.495,206.509,206.487,206.487,40200000.0
2006-01-26 01:22:00,206.488,206.525,206.488,206.525,68800000.0
2006-01-26 01:23:00,206.516,206.516,206.501,206.508,53500001.0
2006-01-26 01:24:00,206.51,206.51,206.491,206.505,46700000.0
2006-01-26 01:25:00,206.493,206.494,206.458,206.458,22800000.0
2006-01-26 01:26:00,206.463,206.47,206.429,206.462,43800000.0
2006-01-26 01:27:00,206.468,206.468,206.449,206.468,65000001.0
2006-01-26 01:28:00,206.472,206.478,206.467,206.478,37400000.0
2006-01-26 01:29:00,206.482,206.493,206.475,206.488,35000000.0
2006-01-26 01:30:00,206.508,206.527,206.502,206.502,48000000.0
2006-01-26 01:31:00,206.51,206.537,206.509,206.53,52400001.0
2006-01-26 01:32:00,206.559,206.564,206.536,206.556,44200000.0
2006-01-26 01:33:00,206.55,206.55,206.529,206.548,79800001.0
2006-01-26 01:34:00,206.556,206.556,206.535,206.55,53800000.0
2006-01-26 01:35:00,206.552,206.558,206.521,206.521,34200000.0
2006-01-26 01:36:00,206.524,206.544,206.523,206.523,67000000.0
2006-01-26 01:37:00,206.523,206.523,206.495,206.495,47000000.0
2006-01-26 01:38:00,206.484,206.502,206.484,206.495,47800000.0
2006-01-26 01:39:00,206.488,206.497,206.477,206.485,37700000.0
2006-01-26 01:40:00,206.486,206.488,206.458,206.461,56800000.0
2006-01-26 01:41:00,206.467,206.486,206.452,206.452,54300000.0
2006-01-26 01:42:00,206.468,206.482,206.462,206.482,18300000.0
2006-01-26 01:43:00,206.472,206.487,206.464,206.47,46499999.0
2006-01-26 01:44:00,206.483,206.529,206.483,206.511,27100000.0
2006-01-26 01:45:00,206.506,206.523,206.485,206.495,68400001.0
2006-01-26 01:46:00,206.492,206.511,206.468,206.473,43400000.0
2006-01-26 01:47:00,206.457,206.457,206.445,206.453,55000000.0
2006-01-26 01:48:00,206.445,206.445,206.423,206.425,38000000.0
2006-01-26 01:49:00,206.454,206.476,206.454,206.465,49500001.0
2006-01-26 01:50:00,206.474,206.506,206.468,206.506,99999998.0
2006-01-26 01:51:00,206.494,206.518,206.494,206.509,36000000.0
2006-01-26 01:52:00,206.5,206.526,206.5,206.508,38400000.0
2006-01-26 01:53:00,206.495,206.516,206.494,206.494,33900000.0
2006-01-26 01:54:00,206.5,206.529,206.498,206.525,44900000.0
2006-01-26 01:55:00,206.525,206.556,206.51,206.552,46100000.0
2006-01-26 01:56:00,206.574,206.609,206.574,206.594,51500000.0
2006-01-26 01:57:00,206.603,206.607,206.583,206.586,42300000.0
2006-01-26 01:58:00,206.589,206.599,206.539,206.539,42800000.0
2006-01-26 01:59:00,206.521,206.544,206.51,206.526,39500000.0
2006-01-26 02:00:00,206.513,206.52,206.501,206.501,34600000.0
2006-01-26 02:01:00,206.489,206.491,206.475,206.475,41500000.0
2006-01-26 02:02:00,206.465,206.465,206.391,206.413,61699999.0
2006-01-26 02:03:00,206.419,206.419,206.362,206.362,35000000.0
2006-01-26 02:04:00,206.375,206.461,206.375,206.45,26800000.0
2006-01-26 02:05:00,206.461,206.467,206.456,206.461,36000000.0
2006-01-26 02:06:00,206.467,206.496,206.467,206.496,34500000.0
2006-01-26 02:07:00,206.502,206.502,206.484,206.49,20300000.0
2006-01-26 02:08:00,206.501,206.512,206.49,206.509,91600000.0
2006-01-26 02:09:00,206.504,206.506,206.496,206.5,44300000.0
2006-01-26 02:10:00,206.506,206.526,206.506,206.525,52800000.0
2006-01-26 02:11:00,206.527,206.559,206.527,206.559,74099999.0
2006-01-26 02:12:00,206.56,206.57,206.555,206.57,76500000.0
2006-01-26 02:13:00,206.556,206.556,206.541,206.541,44499999.0
2006-01-26 02:14:00,206.538,206.542,206.514,206.538,40600000.0
2006-01-26 02:15:00,206.539,206.539,206.527,206.531,32500000.0
2006-01-26 02:16:00,206.524,206.547,206.512,206.539,55600000.0
2006-01-26 02:17:00,206.537,206.542,206.52,206.524,47800000.0
2006-01-26 02:18:00,206.512,206.526,206.5,206.507,44800000.0
2006-01-26 02:19:00,206.495,206.495,206.454,206.454,41000000.0
2006-01-26 02:20:00,206.459,206.493,206.451,206.493,63100001.0
2006-01-26 02:21:00,206.503,206.503,206.478,206.49,20100000.0
2006-01-26 02:22:00,206.488,206.488,206.462,206.462,53800000.0
2006-01-26 02:23:00,206.463,206.512,206.463,206.505,49000000.0
2006-01-26 02:24:00,206.508,206.508,206.484,206.484,57700000.0
2006-01-26 02:25:00,206.497,206.497,206.412,206.428,45000000.0
2006-01-26 02:26:00,206.419,206.419,206.34,206.382,100600001.0
2006-01-26 02:27:00,206.383,206.407,206.367,206.407,64899999.0
2006-01-26 02:28:00,206.404,206.444,206.395,206.433,62600000.0
2006-01-26 02:29:00,206.426,206.443,206.402,206.426,37600000.0
2006-01-26 02:30:00,206.416,206.446,206.416,206.434,44899999.0
2006-01-26 02:31:00,206.462,206.465,206.439,206.439,49000000.0
2006-01-26 02:32:00,206.438,206.445,206.415,206.415,18300000.0
2006-01-26 02:33:00,206.418,206.428,206.405,206.405,20600000.0
2006-01-26 02:34:00,206.392,206.392,206.357,206.363,50100000.0
2006-01-26 02:35:00,206.352,206.352,206.324,206.341,74799999.0
2006-01-26 02:36:00,206.356,206.372,206.356,206.363,32600000.0
2006-01-26 02:37:00,206.352,206.365,206.334,206.365,62800000.0
2006-01-26 02:38:00,206.353,206.361,206.333,206.342,44500000.0
2006-01-26 02:39:00,206.355,206.359,206.34,206.359,80300001.0
2006-01-26 02:40:00,206.356,206.356,206.328,206.328,69599999.0
2006-01-26 02:41:00,206.341,206.341,206.298,206.319,50700000.0
2006-01-26 02:42:00,206.324,206.33,206.313,206.313,50100000.0
2006-01-26 02:43:00,206.323,206.323,206.305,206.322,52700000.0
2006-01-26 02:44:00,206.309,206.318,206.297,206.315,27900000.0
2006-01-26 02:45:00,206.291,206.299,206.276,206.298,41100000.0
2006-01-26 02:46:00,206.277,206.277,206.248,206.265,29400000.0
2006-01-26 02:47:00,206.283,206.291,206.266,206.28,40600000.0
2006-01-26 02:48:00,206.287,206.346,206.287,206.329,71400000.0
2006-01-26 02:49:00,206.324,206.324,206.203,206.203,37400000.0
2006-01-26 02:50:00,206.208,206.247,206.208,206.23,32800000.0
2006-01-26 02:51:00,206.245,206.245,206.215,206.235,37800000.0
2006-01-26 02:52:00,206.218,206.238,206.218,206.235,45100001.0
2006-01-26 02:53:00,206.225,206.245,206.22,206.225,33700000.0
2006-01-26 02:54:00,206.209,206.219,206.185,206.219,28300000.0
2006-01-26 02:55:00,206.211,206.235,206.211,206.235,43000000.0
2006-01-26 02:56:00,206.239,206.328,206.239,206.328,48500000.0
2006-01-26 02:57:00,206.332,206.332,206.296,206.296,75700000.0
2006-01-26 02:58:00,206.281,206.281,206.261,206.278,39200000.0
2006-01-26 02:59:00,206.264,206.326,206.263,206.326,59300000.0
2006-01-26 03:00:00,206.316,206.329,206.299,206.299,57000000.0
2006-01-26 03:01:00,206.326,206.353,206.326,206.35,39100000.0
2006-01-26 03:02:00,206.375,206.446,206.375,206.399,76699998.0
2006-01-26 03:03:00,206.384,206.398,206.371,206.38,47600000.0
2006-01-26 03:04:00,206.373,206.408,206.373,206.383,76200001.0
2006-01-26 03:05:00,206.395,206.429,206.395,206.42,28600000.0
2006-01-26 03:06:00,206.421,206.421,206.38,206.409,50800000.0
2006-01-26 03:07:00,206.382,206.382,206.361,206.363,17700000.0
2006-01-26 03:08:00,206.365,206.365,206.337,206.34,49500000.0
2006-01-26 03:09:00,206.338,206.342,206.325,206.342,101600002.0
2006-01-26 03:10:00,206.337,206.36,206.337,206.343,26500000.0
2006-01-26 03:11:00,206.338,206.349,206.321,206.326,36800000.0
2006-01-26 03:12:00,206.346,206.366,206.346,206.366,32000001.0
2006-01-26 03:13:00,206.372,206.372,206.343,206.346,44299999.0
2006-01-26 03:14:00,206.357,206.384,206.355,206.355,29300001.0
2006-01-26 03:15:00,206.37,206.37,206.344,206.35,50299999.0
2006-01-26 03:16:00,206.357,206.357,206.34,206.342,15900000.0
2006-01-26 03:17:00,206.329,206.345,206.329,206.335,50000000.0
2006-01-26 03:18:00,206.348,206.348,206.318,206.318,17900000.0
2006-01-26 03:19:00,206.314,206.342,206.314,206.342,49700000.0
2006-01-26 03:20:00,206.336,206.345,206.264,206.264,34100000.0
2006-01-26 03:21:00,206.272,206.285,206.256,206.269,70199999.0
2006-01-26 03:22:00,206.263,206.274,206.233,206.233,89400000.0
2006-01-26 03:23:00,206.241,206.241,206.21,206.21,70900000.0
2006-01-26 03:24:00,206.205,206.205,206.115,206.135,98900001.0
2006-01-26 03:25:00,206.135,206.183,206.135,206.178,66600000.0
2006-01-26 03:26:00,206.188,206.223,206.188,206.219,27600000.0
2006-01-26 03:27:00,206.219,206.226,206.214,206.225,28900000.0
2006-01-26 03:28:00,206.23,206.23,206.205,206.227,38900000.0
2006-01-26 03:29:00,206.23,206.25,206.23,206.25,33800001.0
2006-01-26 03:30:00,206.242,206.285,206.242,206.266,37800000.0
2006-01-26 03:31:00,206.276,206.283,206.235,206.283,52900000.0
2006-01-26 03:32:00,206.281,206.282,206.27,206.27,65800000.0
2006-01-26 03:33:00,206.278,206.319,206.278,206.319,51399999.0
2006-01-26 03:34:00,206.321,206.327,206.301,206.303,49200000.0
2006-01-26 03:35:00,206.292,206.32,206.292,206.308,42300000.0
2006-01-26 03:36:00,206.307,206.313,206.302,206.303,47600000.0
2006-01-26 03:37:00,206.34,206.375,206.34,206.365,25400000.0
2006-01-26 03:38:00,206.379,206.395,206.364,206.364,38200000.0
2006-01-26 03:39:00,206.342,206.353,206.331,206.353,47600001.0
2006-01-26 03:40:00,206.34,206.353,206.329,206.333,49400000.0
2006-01-26 03:41:00,206.328,206.339,206.316,206.324,94300000.0
2006-01-26 03:42:00,206.325,206.336,206.319,206.325,75900000.0
2006-01-26 03:43:00,206.344,206.373,206.344,206.352,74899999.0
2006-01-26 03:44:00,206.349,206.349,206.309,206.31,44700000.0
2006-01-26 03:45:00,206.317,206.325,206.317,206.323,15100000.0
2006-01-26 03:46:00,206.305,206.314,206.291,206.291,54599999.0
2006-01-26 03:47:00,206.303,206.309,206.28,206.282,73700001.0
2006-01-26 03:48:00,206.273,206.293,206.273,206.293,25800000.0
2006-01-26 03:49:00,206.286,206.298,206.286,206.292,47500000.0
2006-01-26 03:50:00,206.279,206.296,206.279,206.285,47500000.0
2006-01-26 03:51:00,206.283,206.291,206.272,206.272,56800000.0
2006-01-26 03:52:00,206.275,206.288,206.275,206.288,69699999.0
2006-01-26 03:53:00,206.288,206.295,206.283,206.293,22300000.0
2006-01-26 03:54:00,206.293,206.293,206.276,206.279,23100000.0
2006-01-26 03:55:00,206.287,206.298,206.286,206.298,20900000.0
2006-01-26 03:56:00,206.29,206.313,206.29,206.3,46300000.0
2006-01-26 03:57:00,206.294,206.312,206.288,206.299,37400000.0
2006-01-26 03:58:00,206.3,206.316,206.286,206.316,75000000.0
2006-01-26 03:59:00,206.319,206.328,206.303,206.313,51500000.0
2006-01-26 04:00:00,206.313,206.341,206.311,206.341,47200000.0
2006-01-26 04:01:00,206.34,206.346,206.322,206.331,53399999.0
2006-01-26 04:02:00,206.333,206.351,206.332,206.337,43200000.0
2006-01-26 04:03:00,206.313,206.328,206.277,206.282,64200000.0
2006-01-26 04:04:00,206.264,206.282,206.264,206.282,35200000.0
2006-01-26 04:05:00,206.292,206.313,206.291,206.294,63100001.0
2006-01-26 04:06:00,206.29,206.29,206.267,206.271,42500000.0
2006-01-26 04:07:00,206.281,206.285,206.279,206.279,13600000.0
2006-01-26 04:08:00,206.298,206.332,206.298,206.328,82400000.0
2006-01-26 04:09:00,206.318,206.327,206.306,206.306,42700000.0
2006-01-26 04:10:00,206.317,206.329,206.308,206.308,69600001.0
2006-01-26 04:11:00,206.315,206.342,206.308,206.308,73300000.0
2006-01-26 04:12:00,206.298,206.317,206.298,206.317,76400000.0
2006-01-26 04:13:00,206.318,206.333,206.317,206.327,43600000.0
2006-01-26 04:14:00,206.315,206.33,206.315,206.327,77800000.0
2006-01-26 04:15:00,206.334,206.355,206.334,206.355,40700000.0
2006-01-26 04:16:00,206.345,206.368,206.345,206.365,30100000.0
2006-01-26 04:17:00,206.376,206.401,206.376,206.401,53600000.0
2006-01-26 04:18:00,206.383,206.412,206.382,206.395,55200000.0
2006-01-26 04:19:00,206.407,206.419,206.399,206.409,40399999.0
2006-01-26 04:20:00,206.414,206.418,206.391,206.391,43000000.0
2006-01-26 04:21:00,206.38,206.393,206.375,206.393,33400000.0
2006-01-26 04:22:00,206.391,206.393,206.374,206.378,31500000.0
2006-01-26 04:23:00,206.379,206.379,206.366,206.366,8000000.0
2006-01-26 04:24:00,206.356,206.379,206.356,206.379,81800000.0
2006-01-26 04:25:00,206.362,206.378,206.362,206.377,43199999.0
2006-01-26 04:26:00,206.381,206.386,206.362,206.37,44600000.0
2006-01-26 04:27:00,206.358,206.382,206.356,206.372,46500000.0
2006-01-26 04:28:00,206.369,206.386,206.368,206.37,24300000.0
2006-01-26 04:29:00,206.368,206.377,206.363,206.369,29000000.0
2006-01-26 04:30:00,206.379,206.391,206.377,206.39,26300000.0
2006-01-26 04:31:00,206.39,206.39,206.366,206.366,65200000.0
2006-01-26 04:32:00,206.363,206.371,206.334,206.344,44900000.0
2006-01-26 04:33:00,206.342,206.357,206.315,206.315,26100000.0
2006-01-26 04:34:00,206.295,206.299,206.288,206.289,38400001.0
2006-01-26 04:35:00,206.306,206.306,206.304,206.304,8400000.0
2006-01-26 04:36:00,206.305,206.325,206.305,206.32,9500000.0
2006-01-26 04:37:00,206.323,206.326,206.304,206.316,70500001.0
2006-01-26 04:38:00,206.327,206.337,206.317,206.337,40000000.0
2006-01-26 04:39:00,206.357,206.375,206.355,206.365,52700000.0
2006-01-26 04:40:00,206.361,206.367,206.353,206.363,50000000.0
2006-01-26 04:41:00,206.371,206.379,206.357,206.359,58100000.0
2006-01-26 04:42:00,206.352,206.371,206.344,206.344,89400001.0
2006-01-26 04:43:00,206.363,206.388,206.363,206.368,65300001.0
2006-01-26 04:44:00,206.384,206.386,206.368,206.373,59400000.0
2006-01-26 04:45:00,206.354,206.36,206.32,206.344,64100000.0
2006-01-26 04:46:00,206.343,206.343,206.32,206.32,13300000.0
2006-01-26 04:47:00,206.331,206.338,206.312,206.315,43300000.0
2006-01-26 04:48:00,206.326,206.343,206.321,206.322,51500001.0
2006-01-26 04:49:00,206.319,206.34,206.316,206.316,33599999.0
2006-01-26 04:50:00,206.324,206.337,206.323,206.337,38300000.0
2006-01-26 04:51:00,206.34,206.345,206.328,206.345,24200000.0
2006-01-26 04:52:00,206.34,206.345,206.33,206.34,53500000.0
2006-01-26 04:53:00,206.35,206.35,206.33,206.335,73300000.0
2006-01-26 04:54:00,206.34,206.345,206.328,206.345,27400000.0
2006-01-26 04:55:00,206.342,206.348,206.342,206.344,52200000.0
2006-01-26 04:56:00,206.367,206.385,206.359,206.385,67499999.0
2006-01-26 04:57:00,206.382,206.383,206.36,206.377,70100001.0
2006-01-26 04:58:00,206.381,206.402,206.364,206.38,72599998.0
2006-01-26 04:59:00,206.378,206.416,206.378,206.398,64100000.0
2006-01-26 05:00:00,206.395,206.423,206.386,206.4,71599999.0
2006-01-26 05:01:00,206.391,206.403,206.385,206.403,70399999.0
2006-01-26 05:02:00,206.397,206.403,206.38,206.382,32200000.0
2006-01-26 05:03:00,206.37,206.37,206.346,206.352,22200000.0
2006-01-26 05:04:00,206.334,206.334,206.299,206.313,50299999.0
2006-01-26 05:05:00,206.322,206.324,206.302,206.302,42000000.0
2006-01-26 05:06:00,206.295,206.303,206.284,206.285,48800001.0
2006-01-26 05:07:00,206.3,206.33,206.3,206.32,52500000.0
2006-01-26 05:08:00,206.321,206.337,206.312,206.312,73999999.0
2006-01-26 05:09:00,206.311,206.32,206.31,206.318,39899999.0
2006-01-26 05:10:00,206.321,206.326,206.299,206.311,66900000.0
2006-01-26 05:11:00,206.307,206.317,206.292,206.317,30900000.0
2006-01-26 05:12:00,206.303,206.312,206.295,206.312,53900000.0
2006-01-26 05:13:00,206.307,206.307,206.285,206.285,20900000.0
2006-01-26 05:14:00,206.298,206.304,206.291,206.302,47000000.0
2006-01-26 05:15:00,206.305,206.312,206.298,206.298,34200000.0
2006-01-26 05:16:00,206.3,206.316,206.298,206.315,50700000.0
2006-01-26 05:17:00,206.31,206.317,206.3,206.31,43800000.0
2006-01-26 05:18:00,206.315,206.315,206.305,206.305,41100000.0
2006-01-26 05:19:00,206.307,206.319,206.288,206.288,46200000.0
2006-01-26 05:20:00,206.298,206.299,206.286,206.299,23800000.0
2006-01-26 05:21:00,206.304,206.311,206.276,206.276,43900000.0
2006-01-26 05:22:00,206.285,206.308,206.278,206.294,40500000.0
2006-01-26 05:23:00,206.305,206.315,206.3,206.3,68100000.0
2006-01-26 05:24:00,206.308,206.31,206.29,206.3,74700000.0
2006-01-26 05:25:00,206.305,206.308,206.295,206.308,73300000.0
2006-01-26 05:26:00,206.3,206.31,206.295,206.295,45900000.0
2006-01-26 05:27:00,206.3,206.31,206.292,206.3,67300001.0
2006-01-26 05:28:00,206.302,206.302,206.285,206.288,18800000.0
2006-01-26 05:29:00,206.274,206.279,206.265,206.274,74500000.0
2006-01-26 05:30:00,206.3,206.312,206.288,206.3,31300000.0
2006-01-26 05:31:00,206.304,206.313,206.299,206.299,30300000.0
2006-01-26 05:32:00,206.316,206.316,206.302,206.306,49100000.0
2006-01-26 05:33:00,206.306,206.326,206.306,206.31,27500000.0
2006-01-26 05:34:00,206.319,206.322,206.295,206.322,27600000.0
2006-01-26 05:35:00,206.338,206.346,206.326,206.333,63299999.0
2006-01-26 05:36:00,206.325,206.344,206.323,206.332,88599999.0
2006-01-26 05:37:00,206.335,206.34,206.315,206.322,40899999.0
2006-01-26 05:38:00,206.316,206.33,206.296,206.33,33600000.0
2006-01-26 05:39:00,206.337,206.35,206.315,206.315,53400000.0
2006-01-26 05:40:00,206.311,206.315,206.287,206.315,19400000.0
2006-01-26 05:41:00,206.298,206.321,206.298,206.321,48299999.0
2006-01-26 05:42:00,206.333,206.333,206.304,206.31,61499999.0
2006-01-26 05:43:00,206.314,206.33,206.312,206.33,47600000.0
2006-01-26 05:44:00,206.345,206.345,206.32,206.333,42299999.0
2006-01-26 05:45:00,206.343,206.367,206.343,206.352,65799999.0
2006-01-26 05:46:00,206.34,206.363,206.34,206.35,50200000.0
2006-01-26 05:47:00,206.361,206.375,206.361,206.369,20900000.0
2006-01-26 05:48:00,206.371,206.377,206.358,206.372,59700001.0
2006-01-26 05:49:00,206.375,206.4,206.375,206.4,50100000.0
2006-01-26 05:50:00,206.38,206.393,206.33,206.33,55200000.0
2006-01-26 05:51:00,206.328,206.363,206.328,206.337,40199999.0
2006-01-26 05:52:00,206.36,206.36,206.34,206.36,41000000.0
2006-01-26 05:53:00,206.344,206.344,206.331,206.34,23200000.0
2006-01-26 05:54:00,206.332,206.339,206.332,206.336,40000000.0
2006-01-26 05:55:00,206.325,206.345,206.325,206.33,54000000.0
2006-01-26 05:56:00,206.328,206.334,206.312,206.316,43200000.0
2006-01-26 05:57:00,206.331,206.331,206.307,206.322,28700000.0
2006-01-26 05:58:00,206.34,206.348,206.331,206.334,47699999.0
2006-01-26 05:59:00,206.329,206.346,206.323,206.323,45600000.0
2006-01-26 06:00:00,206.321,206.34,206.302,206.325,59099999.0
2006-01-26 06:01:00,206.323,206.347,206.306,206.334,48900000.0
2006-01-26 06:02:00,206.337,206.357,206.326,206.357,41200000.0
2006-01-26 06:03:00,206.348,206.365,206.348,206.365,34300000.0
2006-01-26 06:04:00,206.368,206.376,206.361,206.376,70200001.0
2006-01-26 06:05:00,206.373,206.373,206.357,206.372,26400000.0
2006-01-26 06:06:00,206.373,206.388,206.356,206.381,89600001.0
2006-01-26 06:07:00,206.401,206.428,206.401,206.424,22700000.0
2006-01-26 06:08:00,206.402,206.42,206.402,206.42,26400000.0
2006-01-26 06:09:00,206.413,206.422,206.393,206.393,55900000.0
2006-01-26 06:10:00,206.393,206.393,206.373,206.38,31400000.0
2006-01-26 06:11:00,206.384,206.391,206.374,206.379,14100000.0
2006-01-26 06:12:00,206.386,206.402,206.386,206.402,15100000.0
2006-01-26 06:13:00,206.395,206.41,206.395,206.405,30400000.0
2006-01-26 06:14:00,206.401,206.411,206.388,206.398,39500000.0
2006-01-26 06:15:00,206.397,206.401,206.393,206.393,50800000.0
2006-01-26 06:16:00,206.401,206.423,206.401,206.423,15900000.0
2006-01-26 06:17:00,206.433,206.443,206.417,206.417,20300000.0
2006-01-26 06:18:00,206.399,206.412,206.393,206.393,18000000.0
2006-01-26 06:19:00,206.409,206.433,206.399,206.421,49900000.0
2006-01-26 06:20:00,206.44,206.457,206.434,206.442,79500000.0
2006-01-26 06:21:00,206.431,206.431,206.411,206.414,56400000.0
2006-01-26 06:22:00,206.407,206.416,206.382,206.382,48500001.0
2006-01-26 06:23:00,206.407,206.42,206.396,206.396,33600000.0
2006-01-26 06:24:00,206.384,206.411,206.384,206.399,31800000.0
2006-01-26 06:25:00,206.396,206.405,206.393,206.393,32500000.0
2006-01-26 06:26:00,206.393,206.425,206.393,206.425,46100000.0
2006-01-26 06:27:00,206.405,206.418,206.405,206.415,102100001.0
2006-01-26 06:28:00,206.418,206.446,206.418,206.419,31000000.0
2006-01-26 06:29:00,206.407,206.424,206.402,206.408,89100000.0
2006-01-26 06:30:00,206.399,206.411,206.396,206.411,30700000.0
2006-01-26 06:31:00,206.416,206.419,206.391,206.391,66900000.0
2006-01-26 06:32:00,206.383,206.392,206.383,206.386,24300000.0
2006-01-26 06:33:00,206.398,206.415,206.398,206.403,39300000.0
2006-01-26 06:34:00,206.406,206.422,206.406,206.41,35100000.0
2006-01-26 06:35:00,206.401,206.423,206.401,206.419,63000000.0
2006-01-26 06:36:00,206.417,206.417,206.398,206.405,37300000.0
2006-01-26 06:37:00,206.396,206.399,206.359,206.359,32600000.0
2006-01-26 06:38:00,206.351,206.351,206.321,206.347,69300001.0
2006-01-26 06:39:00,206.347,206.365,206.347,206.365,36800000.0
2006-01-26 06:40:00,206.365,206.385,206.365,206.383,135899999.0
2006-01-26 06:41:00,206.385,206.4,206.37,206.373,67000001.0
2006-01-26 06:42:00,206.374,206.425,206.374,206.425,68800001.0
2006-01-26 06:43:00,206.428,206.435,206.407,206.41,59700000.0
2006-01-26 06:44:00,206.42,206.433,206.42,206.43,43100000.0
2006-01-26 06:45:00,206.422,206.422,206.397,206.408,37499999.0
2006-01-26 06:46:00,206.395,206.426,206.395,206.422,67500000.0
2006-01-26 06:47:00,206.434,206.454,206.425,206.44,82200000.0
2006-01-26 06:48:00,206.45,206.45,206.424,206.446,94100000.0
2006-01-26 06:49:00,206.427,206.451,206.427,206.436,55899999.0
2006-01-26 06:50:00,206.423,206.432,206.417,206.425,62099999.0
2006-01-26 06:51:00,206.438,206.438,206.403,206.411,57500000.0
2006-01-26 06:52:00,206.408,206.411,206.396,206.4,48700000.0
2006-01-26 06:53:00,206.403,206.403,206.366,206.384,51400000.0
2006-01-26 06:54:00,206.361,206.368,206.357,206.368,38900000.0
2006-01-26 06:55:00,206.358,206.363,206.338,206.363,53000000.0
2006-01-26 06:56:00,206.371,206.371,206.348,206.361,25200000.0
2006-01-26 06:57:00,206.366,206.366,206.347,206.362,38700000.0
2006-01-26 06:58:00,206.346,206.361,206.346,206.361,45600000.0
2006-01-26 06:59:00,206.358,206.39,206.354,206.39,31800000.0
2006-01-26 07:00:00,206.386,206.397,206.376,206.386,34500000.0
2006-01-26 07:01:00,206.4,206.405,206.4,206.401,19100000.0
2006-01-26 07:02:00,206.417,206.426,206.399,206.426,43500000.0
2006-01-26 07:03:00,206.44,206.469,206.44,206.469,63600000.0
2006-01-26 07:04:00,206.45,206.45,206.408,206.408,27100000.0
2006-01-26 07:05:00,206.418,206.431,206.406,206.431,104399999.0
2006-01-26 07:06:00,206.435,206.445,206.42,206.42,39700000.0
2006-01-26 07:07:00,206.437,206.46,206.432,206.432,77500000.0
2006-01-26 07:08:00,206.444,206.444,206.42,206.435,23500000.0
2006-01-26 07:09:00,206.455,206.455,206.425,206.425,42599999.0
2006-01-26 07:10:00,206.433,206.445,206.425,206.43,73100000.0
2006-01-26 07:11:00,206.432,206.44,206.428,206.437,71500000.0
2006-01-26 07:12:00,206.443,206.466,206.443,206.462,31100000.0
2006-01-26 07:13:00,206.439,206.439,206.428,206.428,56700000.0
2006-01-26 07:14:00,206.415,206.418,206.391,206.408,48400000.0
2006-01-26 07:15:00,206.403,206.411,206.391,206.391,22000000.0
2006-01-26 07:16:00,206.405,206.405,206.4,206.4,51300000.0
2006-01-26 07:17:00,206.409,206.423,206.383,206.388,74900000.0
2006-01-26 07:18:00,206.395,206.421,206.393,206.393,54100000.0
2006-01-26 07:19:00,206.401,206.401,206.384,206.401,50700001.0
2006-01-26 07:20:00,206.4,206.407,206.392,206.407,53700000.0
2006-01-26 07:21:00,206.395,206.402,206.395,206.4,38500000.0
2006-01-26 07:22:00,206.404,206.41,206.397,206.4,43400000.0
2006-01-26 07:23:00,206.403,206.418,206.381,206.401,61800000.0
2006-01-26 07:24:00,206.399,206.399,206.387,206.393,47199999.0
2006-01-26 07:25:00,206.382,206.397,206.37,206.383,75400000.0
2006-01-26 07:26:00,206.39,206.397,206.379,206.39,39000000.0
2006-01-26 07:27:00,206.385,206.391,206.376,206.382,64900000.0
2006-01-26 07:28:00,206.392,206.4,206.385,206.392,33400000.0
2006-01-26 07:29:00,206.405,206.405,206.373,206.392,109400001.0
2006-01-26 07:30:00,206.391,206.405,206.387,206.404,32100000.0
2006-01-26 07:31:00,206.414,206.414,206.398,206.407,72800000.0
2006-01-26 07:32:00,206.402,206.416,206.4,206.416,51700001.0
2006-01-26 07:33:00,206.386,206.397,206.377,206.377,25500000.0
2006-01-26 07:34:00,206.368,206.371,206.356,206.356,66100000.0
2006-01-26 07:35:00,206.367,206.372,206.359,206.372,51100000.0
2006-01-26 07:36:00,206.372,206.372,206.337,206.354,31000000.0
2006-01-26 07:37:00,206.355,206.364,206.347,206.347,39600000.0
2006-01-26 07:38:00,206.351,206.372,206.346,206.349,41900000.0
2006-01-26 07:39:00,206.352,206.369,206.325,206.325,66500000.0
2006-01-26 07:40:00,206.338,206.35,206.336,206.338,53900000.0
2006-01-26 07:41:00,206.338,206.341,206.323,206.325,60600001.0
2006-01-26 07:42:00,206.337,206.345,206.332,206.332,21500000.0
2006-01-26 07:43:00,206.332,206.333,206.302,206.314,55700001.0
2006-01-26 07:44:00,206.315,206.327,206.308,206.316,28600000.0
2006-01-26 07:45:00,206.315,206.328,206.299,206.299,45900000.0
2006-01-26 07:46:00,206.3,206.325,206.3,206.304,48600000.0
2006-01-26 07:47:00,206.301,206.322,206.297,206.314,54700000.0
2006-01-26 07:48:00,206.312,206.33,206.308,206.33,69200001.0
2006-01-26 07:49:00,206.341,206.353,206.331,206.35,70899999.0
2006-01-26 07:50:00,206.361,206.372,206.351,206.368,58200000.0
2006-01-26 07:51:00,206.388,206.403,206.377,206.403,88000000.0
2006-01-26 07:52:00,206.401,206.428,206.401,206.408,70099999.0
2006-01-26 07:53:00,206.41,206.42,206.407,206.415,69700001.0
2006-01-26 07:54:00,206.407,206.422,206.404,206.422,8300000.0
2006-01-26 07:55:00,206.4,206.443,206.4,206.433,73800000.0
2006-01-26 07:56:00,206.435,206.445,206.425,206.43,54600000.0
2006-01-26 07:57:00,206.436,206.442,206.407,206.407,79000001.0
2006-01-26 07:58:00,206.413,206.43,206.405,206.43,73500000.0
2006-01-26 07:59:00,206.427,206.43,206.404,206.43,51299999.0
2006-01-26 08:00:00,206.428,206.428,206.416,206.427,26600000.0
2006-01-26 08:01:00,206.432,206.432,206.401,206.418,45700000.0
2006-01-26 08:02:00,206.43,206.442,206.429,206.432,67800000.0
2006-01-26 08:03:00,206.433,206.436,206.398,206.4,80300000.0
2006-01-26 08:04:00,206.392,206.415,206.384,206.388,32300000.0
2006-01-26 08:05:00,206.38,206.387,206.367,206.377,53600000.0
2006-01-26 08:06:00,206.378,206.378,206.349,206.365,37300000.0
2006-01-26 08:07:00,206.348,206.35,206.335,206.346,62400000.0
2006-01-26 08:08:00,206.357,206.366,206.317,206.317,36300000.0
2006-01-26 08:09:00,206.33,206.34,206.322,206.325,15100000.0
2006-01-26 08:10:00,206.328,206.36,206.32,206.359,50000000.0
2006-01-26 08:11:00,206.365,206.379,206.355,206.375,52100000.0
2006-01-26 08:12:00,206.372,206.386,206.363,206.363,87100001.0
2006-01-26 08:13:00,206.365,206.369,206.355,206.355,38700000.0
2006-01-26 08:14:00,206.348,206.389,206.348,206.389,17100000.0
2006-01-26 08:15:00,206.396,206.418,206.389,206.417,38700000.0
2006-01-26 08:16:00,206.403,206.408,206.388,206.395,55200000.0
2006-01-26 08:17:00,206.405,206.412,206.399,206.403,70899999.0
2006-01-26 08:18:00,206.403,206.416,206.403,206.416,9500000.0
2006-01-26 08:19:00,206.425,206.425,206.415,206.415,42500000.0
2006-01-26 08:20:00,206.42,206.428,206.42,206.424,43799999.0
2006-01-26 08:21:00,206.428,206.431,206.416,206.43,52200000.0
2006-01-26 08:22:00,206.437,206.448,206.437,206.446,8600000.0
2006-01-26 08:23:00,206.444,206.444,206.415,206.415,70800000.0
2006-01-26 08:24:00,206.418,206.436,206.409,206.436,20400000.0
2006-01-26 08:25:00,206.428,206.434,206.423,206.423,35200000.0
2006-01-26 08:26:00,206.407,206.41,206.385,206.385,63800000.0
2006-01-26 08:27:00,206.398,206.434,206.398,206.422,48999999.0
2006-01-26 08:28:00,206.427,206.427,206.39,206.39,44800000.0
2006-01-26 08:29:00,206.39,206.41,206.39,206.41,55299999.0
2006-01-26 08:30:00,206.412,206.425,206.394,206.425,57400001.0
2006-01-26 08:31:00,206.42,206.42,206.39,206.401,56300000.0
2006-01-26 08:32:00,206.406,206.409,206.396,206.408,29000000.0
2006-01-26 08:33:00,206.408,206.416,206.391,206.397,62200000.0
2006-01-26 08:34:00,206.413,206.422,206.408,206.417,52000000.0
2006-01-26 08:35:00,206.399,206.404,206.359,206.359,74500002.0
2006-01-26 08:36:00,206.342,206.347,206.294,206.318,50400000.0
2006-01-26 08:37:00,206.313,206.368,206.313,206.365,120900001.0
2006-01-26 08:38:00,206.372,206.372,206.328,206.355,98800000.0
2006-01-26 08:39:00,206.358,206.367,206.34,206.34,65600000.0
2006-01-26 08:40:00,206.351,206.359,206.338,206.338,33600000.0
2006-01-26 08:41:00,206.335,206.347,206.332,206.332,47500001.0
2006-01-26 08:42:00,206.335,206.357,206.319,206.323,65800000.0
2006-01-26 08:43:00,206.315,206.337,206.302,206.302,75200000.0
2006-01-26 08:44:00,206.315,206.33,206.312,206.319,71300000.0
2006-01-26 08:45:00,206.316,206.343,206.315,206.315,59800000.0
2006-01-26 08:46:00,206.317,206.332,206.314,206.318,65000001.0
2006-01-26 08:47:00,206.315,206.337,206.315,206.318,23200000.0
2006-01-26 08:48:00,206.322,206.333,206.32,206.32,39600000.0
2006-01-26 08:49:00,206.309,206.333,206.307,206.333,39800000.0
2006-01-26 08:50:00,206.331,206.343,206.308,206.343,41400000.0
2006-01-26 08:51:00,206.339,206.346,206.321,206.34,22000000.0
2006-01-26 08:52:00,206.355,206.37,206.349,206.358,120200002.0
2006-01-26 08:53:00,206.345,206.391,206.345,206.391,64800001.0
2006-01-26 08:54:00,206.4,206.427,206.382,206.382,17900000.0
2006-01-26 08:55:00,206.374,206.395,206.362,206.395,32600000.0
2006-01-26 08:56:00,206.384,206.427,206.384,206.419,42100000.0
2006-01-26 08:57:00,206.423,206.49,206.423,206.49,37699999.0
2006-01-26 08:58:00,206.484,206.488,206.445,206.445,37300000.0
2006-01-26 08:59:00,206.436,206.436,206.392,206.409,55200000.0
2006-01-26 09:00:00,206.402,206.444,206.402,206.421,33900000.0
2006-01-26 09:01:00,206.411,206.453,206.411,206.432,38100000.0
2006-01-26 09:02:00,206.452,206.474,206.446,206.449,27600000.0
2006-01-26 09:03:00,206.44,206.446,206.424,206.433,90100000.0
2006-01-26 09:04:00,206.441,206.483,206.44,206.483,78499999.0
2006-01-26 09:05:00,206.506,206.516,206.483,206.499,51200000.0
2006-01-26 09:06:00,206.507,206.533,206.506,206.533,75200000.0
2006-01-26 09:07:00,206.547,206.593,206.547,206.588,47900000.0
2006-01-26 09:08:00,206.583,206.597,206.578,206.578,47300000.0
2006-01-26 09:09:00,206.587,206.608,206.583,206.588,16500000.0
2006-01-26 09:10:00,206.604,206.625,206.595,206.625,24200000.0
2006-01-26 09:11:00,206.63,206.63,206.604,206.612,44799999.0
2006-01-26 09:12:00,206.613,206.613,206.568,206.588,49700000.0
2006-01-26 09:13:00,206.575,206.616,206.562,206.595,43000000.0
2006-01-26 09:14:00,206.588,206.605,206.577,206.595,45100001.0
2006-01-26 09:15:00,206.602,206.62,206.596,206.618,77200001.0
2006-01-26 09:16:00,206.614,206.619,206.602,206.619,34700000.0
2006-01-26 09:17:00,206.617,206.635,206.614,206.635,64600001.0
2006-01-26 09:18:00,206.639,206.652,206.601,206.623,62400000.0
2006-01-26 09:19:00,206.611,206.611,206.586,206.596,61900000.0
2006-01-26 09:20:00,206.604,206.607,206.55,206.55,22300000.0
2006-01-26 09:21:00,206.532,206.571,206.519,206.571,70200000.0
2006-01-26 09:22:00,206.573,206.598,206.546,206.598,61800000.0
2006-01-26 09:23:00,206.613,206.613,206.545,206.545,61600001.0
2006-01-26 09:24:00,206.55,206.555,206.53,206.543,48900000.0
2006-01-26 09:25:00,206.55,206.55,206.518,206.518,42800000.0
2006-01-26 09:26:00,206.513,206.513,206.488,206.49,46700000.0
2006-01-26 09:27:00,206.484,206.484,206.457,206.463,67000000.0
2006-01-26 09:28:00,206.474,206.478,206.46,206.478,48400000.0
2006-01-26 09:29:00,206.461,206.488,206.461,206.483,47300000.0
2006-01-26 09:30:00,206.48,206.49,206.476,206.49,36200000.0
2006-01-26 09:31:00,206.493,206.515,206.493,206.515,53200000.0
2006-01-26 09:32:00,206.527,206.534,206.492,206.492,46700000.0
2006-01-26 09:33:00,206.505,206.532,206.505,206.531,25800000.0
2006-01-26 09:34:00,206.541,206.569,206.538,206.564,64100000.0
2006-01-26 09:35:00,206.56,206.578,206.543,206.543,44400000.0
2006-01-26 09:36:00,206.54,206.54,206.522,206.528,40700000.0
2006-01-26 09:37:00,206.508,206.531,206.505,206.512,42199999.0
2006-01-26 09:38:00,206.495,206.508,206.482,206.485,54800000.0
2006-01-26 09:39:00,206.484,206.494,206.445,206.448,58200000.0
2006-01-26 09:40:00,206.433,206.433,206.412,206.412,43700000.0
2006-01-26 09:41:00,206.396,206.412,206.395,206.412,67100000.0
2006-01-26 09:42:00,206.416,206.417,206.398,206.398,12300000.0
2006-01-26 09:43:00,206.388,206.404,206.373,206.404,44500001.0
2006-01-26 09:44:00,206.4,206.404,206.386,206.399,62100000.0
2006-01-26 09:45:00,206.399,206.399,206.364,206.364,21400000.0
2006-01-26 09:46:00,206.375,206.438,206.375,206.422,31400000.0
2006-01-26 09:47:00,206.426,206.46,206.415,206.453,63000001.0
2006-01-26 09:48:00,206.448,206.459,206.442,206.459,41700000.0
2006-01-26 09:49:00,206.456,206.468,206.447,206.447,53700000.0
2006-01-26 09:50:00,206.452,206.462,206.436,206.458,74300000.0
2006-01-26 09:51:00,206.469,206.478,206.431,206.431,31500000.0
2006-01-26 09:52:00,206.439,206.481,206.435,206.463,59500000.0
2006-01-26 09:53:00,206.484,206.501,206.464,206.47,56500000.0
2006-01-26 09:54:00,206.463,206.491,206.461,206.474,38700000.0
2006-01-26 09:55:00,206.484,206.494,206.473,206.485,45300000.0
2006-01-26 09:56:00,206.488,206.511,206.488,206.498,74799999.0
2006-01-26 09:57:00,206.455,206.455,206.348,206.348,28300000.0
2006-01-26 09:58:00,206.387,206.466,206.387,206.463,28300000.0
2006-01-26 09:59:00,206.484,206.501,206.462,206.474,101600000.0
2006-01-26 10:00:00,206.485,206.493,206.464,206.484,61900000.0
2006-01-26 10:01:00,206.483,206.494,206.445,206.445,53500001.0
2006-01-26 10:02:00,206.449,206.461,206.429,206.452,59000000.0
2006-01-26 10:03:00,206.441,206.441,206.362,206.377,47900000.0
2006-01-26 10:04:00,206.383,206.397,206.366,206.377,44500000.0
2006-01-26 10:05:00,206.389,206.422,206.381,206.422,43600000.0
2006-01-26 10:06:00,206.451,206.545,206.451,206.545,74699999.0
2006-01-26 10:07:00,206.548,206.548,206.487,206.487,16800000.0
2006-01-26 10:08:00,206.474,206.501,206.463,206.501,41000000.0
2006-01-26 10:09:00,206.531,206.545,206.501,206.545,42300000.0
2006-01-26 10:10:00,206.571,206.613,206.57,206.613,76699999.0
2006-01-26 10:11:00,206.603,206.625,206.602,206.618,25500000.0
2006-01-26 10:12:00,206.618,206.62,206.601,206.605,26500000.0
2006-01-26 10:13:00,206.596,206.607,206.577,206.598,30500000.0
2006-01-26 10:14:00,206.616,206.622,206.576,206.58,45400000.0
2006-01-26 10:15:00,206.581,206.607,206.58,206.587,66600001.0
2006-01-26 10:16:00,206.597,206.598,206.545,206.545,34700000.0
2006-01-26 10:17:00,206.541,206.555,206.541,206.555,69100001.0
2006-01-26 10:18:00,206.559,206.594,206.559,206.592,22900000.0
2006-01-26 10:19:00,206.583,206.593,206.573,206.587,49199999.0
2006-01-26 10:20:00,206.614,206.654,206.599,206.654,62599999.0
2006-01-26 10:21:00,206.655,206.66,206.646,206.66,59000001.0
2006-01-26 10:22:00,206.71,206.758,206.71,206.745,40800000.0
2006-01-26 10:23:00,206.745,206.745,206.72,206.721,61500000.0
2006-01-26 10:24:00,206.701,206.724,206.684,206.709,58100000.0
2006-01-26 10:25:00,206.708,206.733,206.707,206.733,43900000.0
2006-01-26 10:26:00,206.75,206.778,206.75,206.775,16400000.0
2006-01-26 10:27:00,206.762,206.762,206.746,206.749,35000000.0
2006-01-26 10:28:00,206.74,206.753,206.723,206.723,56299999.0
2006-01-26 10:29:00,206.736,206.736,206.669,206.671,50999999.0
2006-01-26 10:30:00,206.67,206.682,206.665,206.669,60300001.0
2006-01-26 10:31:00,206.652,206.652,206.618,206.618,42300000.0
2006-01-26 10:32:00,206.599,206.61,206.559,206.559,24100000.0
2006-01-26 10:33:00,206.564,206.568,206.541,206.56,75100001.0
2006-01-26 10:34:00,206.582,206.61,206.582,206.61,14800000.0
2006-01-26 10:35:00,206.607,206.607,206.575,206.575,101800000.0
2006-01-26 10:36:00,206.58,206.604,206.575,206.604,40100000.0
2006-01-26 10:37:00,206.617,206.625,206.605,206.608,40099999.0
2006-01-26 10:38:00,206.618,206.708,206.616,206.708,49300000.0
2006-01-26 10:39:00,206.692,206.692,206.621,206.621,30800000.0
2006-01-26 10:40:00,206.626,206.644,206.62,206.621,69400000.0
2006-01-26 10:41:00,206.64,206.66,206.639,206.66,34700000.0
2006-01-26 10:42:00,206.648,206.659,206.625,206.632,31000000.0
2006-01-26 10:43:00,206.617,206.625,206.595,206.595,78300001.0
2006-01-26 10:44:00,206.599,206.621,206.587,206.587,33300000.0
2006-01-26 10:45:00,206.596,206.596,206.57,206.573,34500000.0
2006-01-26 10:46:00,206.543,206.559,206.54,206.557,24700000.0
2006-01-26 10:47:00,206.563,206.565,206.547,206.551,57100000.0
2006-01-26 10:48:00,206.549,206.564,206.545,206.545,45700000.0
2006-01-26 10:49:00,206.546,206.56,206.541,206.555,35100000.0
2006-01-26 10:50:00,206.559,206.576,206.552,206.575,54900000.0
2006-01-26 10:51:00,206.584,206.599,206.581,206.585,32000000.0
2006-01-26 10:52:00,206.605,206.641,206.605,206.637,32300000.0
2006-01-26 10:53:00,206.63,206.63,206.588,206.588,83500000.0
2006-01-26 10:54:00,206.607,206.665,206.605,206.665,50500000.0
2006-01-26 10:55:00,206.665,206.684,206.655,206.684,23900000.0
2006-01-26 10:56:00,206.689,206.698,206.668,206.68,36300000.0
2006-01-26 10:57:00,206.686,206.692,206.675,206.692,45100000.0
2006-01-26 10:58:00,206.696,206.743,206.696,206.743,29600000.0
2006-01-26 10:59:00,206.746,206.746,206.725,206.73,25800000.0
2006-01-26 11:00:00,206.741,206.741,206.666,206.684,35500000.0
2006-01-26 11:01:00,206.689,206.731,206.689,206.709,77400000.0
2006-01-26 11:02:00,206.701,206.701,206.65,206.661,18900000.0
2006-01-26 11:03:00,206.691,206.713,206.687,206.697,54100000.0
2006-01-26 11:04:00,206.716,206.716,206.673,206.698,46100000.0
2006-01-26 11:05:00,206.695,206.757,206.695,206.731,20000000.0
2006-01-26 11:06:00,206.719,206.743,206.708,206.743,33900001.0
2006-01-26 11:07:00,206.746,206.767,206.746,206.759,28000000.0
2006-01-26 11:08:00,206.772,206.78,206.752,206.77,45400000.0
2006-01-26 11:09:00,206.783,206.813,206.769,206.775,34299999.0
2006-01-26 11:10:00,206.752,206.752,206.727,206.727,38000000.0
2006-01-26 11:11:00,206.711,206.727,206.702,206.727,50400000.0
2006-01-26 11:12:00,206.74,206.755,206.74,206.753,48700000.0
2006-01-26 11:13:00,206.745,206.747,206.718,206.724,61700000.0
2006-01-26 11:14:00,206.741,206.802,206.741,206.789,22600000.0
2006-01-26 11:15:00,206.787,206.825,206.787,206.791,45200000.0
2006-01-26 11:16:00,206.791,206.795,206.775,206.785,43600000.0
2006-01-26 11:17:00,206.786,206.822,206.785,206.805,63000000.0
2006-01-26 11:18:00,206.799,206.839,206.799,206.839,35900000.0
2006-01-26 11:19:00,206.829,206.846,206.829,206.841,49700000.0
2006-01-26 11:20:00,206.832,206.842,206.824,206.827,54200000.0
2006-01-26 11:21:00,206.838,206.847,206.826,206.832,92000000.0
2006-01-26 11:22:00,206.829,206.84,206.818,206.84,36700000.0
2006-01-26 11:23:00,206.843,206.852,206.837,206.837,34600000.0
2006-01-26 11:24:00,206.835,206.891,206.835,206.891,29899999.0
2006-01-26 11:25:00,206.888,206.888,206.844,206.844,26300000.0
2006-01-26 11:26:00,206.852,206.872,206.832,206.832,89000001.0
2006-01-26 11:27:00,206.811,206.818,206.807,206.817,61800000.0
2006-01-26 11:28:00,206.83,206.843,206.828,206.842,64400001.0
2006-01-26 11:29:00,206.858,206.858,206.828,206.828,14600000.0
2006-01-26 11:30:00,206.821,206.824,206.793,206.8,75000001.0
2006-01-26 11:31:00,206.798,206.798,206.776,206.784,69899999.0
2006-01-26 11:32:00,206.772,206.772,206.752,206.76,45100001.0
2006-01-26 11:33:00,206.758,206.775,206.754,206.762,64399999.0
2006-01-26 11:34:00,206.758,206.792,206.749,206.792,42800000.0
2006-01-26 11:35:00,206.786,206.853,206.786,206.85,34100000.0
2006-01-26 11:36:00,206.833,206.856,206.816,206.843,73300000.0
2006-01-26 11:37:00,206.864,206.874,206.847,206.862,81399999.0
2006-01-26 11:38:00,206.865,206.902,206.858,206.88,26900000.0
2006-01-26 11:39:00,206.872,206.898,206.871,206.898,56700000.0
2006-01-26 11:40:00,206.883,206.883,206.836,206.836,37900000.0
2006-01-26 11:41:00,206.827,206.828,206.82,206.828,26500000.0
2006-01-26 11:42:00,206.843,206.868,206.843,206.868,63400000.0
2006-01-26 11:43:00,206.877,206.897,206.877,206.885,84000000.0
2006-01-26 11:44:00,206.907,206.907,206.892,206.895,65000001.0
2006-01-26 11:45:00,206.888,206.898,206.879,206.88,47300000.0
2006-01-26 11:46:00,206.881,206.881,206.868,206.869,45000000.0
2006-01-26 11:47:00,206.878,206.886,206.867,206.867,21800000.0
2006-01-26 11:48:00,206.861,206.871,206.861,206.869,33200000.0
2006-01-26 11:49:00,206.852,206.862,206.842,206.855,42200000.0
2006-01-26 11:50:00,206.86,206.891,206.86,206.87,35400000.0
2006-01-26 11:51:00,206.879,206.904,206.872,206.891,48700000.0
2006-01-26 11:52:00,206.888,206.899,206.875,206.875,41500000.0
2006-01-26 11:53:00,206.875,206.883,206.859,206.873,82699999.0
2006-01-26 11:54:00,206.859,206.881,206.849,206.86,56599999.0
2006-01-26 11:55:00,206.874,206.877,206.871,206.873,30500000.0
2006-01-26 11:56:00,206.872,206.888,206.857,206.888,59000000.0
2006-01-26 11:57:00,206.894,206.945,206.894,206.941,70600000.0
2006-01-26 11:58:00,206.94,206.956,206.921,206.93,45400001.0
2006-01-26 11:59:00,206.958,206.998,206.956,206.988,63000000.0
2006-01-26 12:00:00,207.004,207.016,206.972,206.977,79400000.0
2006-01-26 12:01:00,206.963,206.974,206.954,206.974,44900000.0
2006-01-26 12:02:00,206.969,206.975,206.949,206.975,27600000.0
2006-01-26 12:03:00,206.966,206.966,206.914,206.928,52300001.0
2006-01-26 12:04:00,206.927,206.944,206.883,206.904,29400000.0
2006-01-26 12:05:00,206.915,206.918,206.883,206.883,50700001.0
2006-01-26 12:06:00,206.874,206.882,206.852,206.852,41500000.0
2006-01-26 12:07:00,206.848,206.867,206.848,206.855,55100000.0
2006-01-26 12:08:00,206.887,206.887,206.862,206.862,33700000.0
2006-01-26 12:09:00,206.872,206.886,206.872,206.878,68999999.0
2006-01-26 12:10:00,206.881,206.881,206.842,206.856,51400000.0
2006-01-26 12:11:00,206.849,206.857,206.834,206.839,50300000.0
2006-01-26 12:12:00,206.826,206.838,206.804,206.828,74500000.0
2006-01-26 12:13:00,206.835,206.88,206.83,206.88,39899999.0
2006-01-26 12:14:00,206.871,206.885,206.857,206.87,62000000.0
2006-01-26 12:15:00,206.879,206.908,206.877,206.895,50300001.0
2006-01-26 12:16:00,206.902,206.91,206.896,206.897,34100000.0
2006-01-26 12:17:00,206.906,206.923,206.891,206.908,77500000.0
2006-01-26 12:18:00,206.898,206.898,206.87,206.87,56000001.0
2006-01-26 12:19:00,206.861,206.861,206.834,206.841,28400000.0
2006-01-26 12:20:00,206.832,206.839,206.817,206.822,48000000.0
2006-01-26 12:21:00,206.828,206.844,206.808,206.844,96500000.0
2006-01-26 12:22:00,206.853,206.869,206.84,206.847,76699999.0
2006-01-26 12:23:00,206.86,206.868,206.845,206.86,45700000.0
2006-01-26 12:24:00,206.839,206.86,206.839,206.86,29800000.0
2006-01-26 12:25:00,206.864,206.874,206.861,206.874,28300000.0
2006-01-26 12:26:00,206.872,206.872,206.82,206.83,25000000.0
2006-01-26 12:27:00,206.815,206.815,206.8,206.803,43200000.0
2006-01-26 12:28:00,206.819,206.819,206.803,206.806,65600001.0
2006-01-26 12:29:00,206.815,206.838,206.804,206.832,36200000.0
2006-01-26 12:30:00,206.819,206.819,206.802,206.811,53200000.0
2006-01-26 12:31:00,206.8,206.8,206.778,206.789,33500000.0
2006-01-26 12:32:00,206.791,206.791,206.718,206.725,54999999.0
2006-01-26 12:33:00,206.721,206.725,206.712,206.724,31900000.0
2006-01-26 12:34:00,206.728,206.728,206.679,206.679,15200000.0
2006-01-26 12:35:00,206.655,206.655,206.633,206.648,45900000.0
2006-01-26 12:36:00,206.649,206.68,206.649,206.664,45200000.0
2006-01-26 12:37:00,206.668,206.69,206.661,206.677,64100000.0
2006-01-26 12:38:00,206.683,206.697,206.679,206.69,31600000.0
2006-01-26 12:39:00,206.687,206.689,206.662,206.668,86000001.0
2006-01-26 12:40:00,206.678,206.711,206.678,206.678,29700000.0
2006-01-26 12:41:00,206.676,206.686,206.658,206.658,44200000.0
2006-01-26 12:42:00,206.658,206.67,206.636,206.647,53800000.0
2006-01-26 12:43:00,206.644,206.648,206.623,206.628,32700000.0
2006-01-26 12:44:00,206.627,206.691,206.627,206.687,72000001.0
2006-01-26 12:45:00,206.694,206.719,206.685,206.719,28000000.0
2006-01-26 12:46:00,206.713,206.749,206.7,206.749,49500000.0
2006-01-26 12:47:00,206.781,206.812,206.77,206.812,54400000.0
2006-01-26 12:48:00,206.822,206.846,206.805,206.841,54700000.0
2006-01-26 12:49:00,206.85,206.871,206.844,206.852,76100001.0
2006-01-26 12:50:00,206.862,206.87,206.856,206.867,61800000.0
2006-01-26 12:51:00,206.868,206.868,206.815,206.833,48700001.0
2006-01-26 12:52:00,206.838,206.84,206.814,206.814,45200000.0
2006-01-26 12:53:00,206.797,206.816,206.795,206.806,53099999.0
2006-01-26 12:54:00,206.838,206.841,206.796,206.8,43300000.0
2006-01-26 12:55:00,206.782,206.802,206.777,206.802,43800000.0
2006-01-26 12:56:00,206.805,206.823,206.805,206.812,48400001.0
2006-01-26 12:57:00,206.813,206.842,206.805,206.842,37800000.0
2006-01-26 12:58:00,206.869,206.869,206.841,206.845,117699999.0
2006-01-26 12:59:00,206.852,206.868,206.842,206.851,44200000.0
2006-01-26 13:00:00,206.841,206.851,206.832,206.832,49600000.0
2006-01-26 13:01:00,206.827,206.829,206.787,206.787,43300000.0
2006-01-26 13:02:00,206.789,206.846,206.789,206.828,73399999.0
2006-01-26 13:03:00,206.851,206.863,206.829,206.846,42700000.0
2006-01-26 13:04:00,206.847,206.847,206.817,206.817,48599999.0
2006-01-26 13:05:00,206.841,206.861,206.832,206.854,59800000.0
2006-01-26 13:06:00,206.845,206.868,206.845,206.857,58000000.0
2006-01-26 13:07:00,206.856,206.869,206.854,206.854,49300000.0
2006-01-26 13:08:00,206.851,206.874,206.851,206.874,29600000.0
2006-01-26 13:09:00,206.879,206.901,206.874,206.874,34400000.0
2006-01-26 13:10:00,206.861,206.863,206.853,206.856,59700002.0
2006-01-26 13:11:00,206.848,206.86,206.843,206.86,51900000.0
2006-01-26 13:12:00,206.87,206.88,206.868,206.87,57000000.0
2006-01-26 13:13:00,206.862,206.867,206.853,206.862,37800000.0
2006-01-26 13:14:00,206.874,206.874,206.837,206.861,54300000.0
2006-01-26 13:15:00,206.855,206.863,206.841,206.842,85099999.0
2006-01-26 13:16:00,206.847,206.848,206.83,206.83,57100000.0
2006-01-26 13:17:00,206.822,206.839,206.822,206.825,49400000.0
2006-01-26 13:18:00,206.851,206.868,206.838,206.864,72300000.0
2006-01-26 13:19:00,206.866,206.879,206.85,206.85,56500000.0
2006-01-26 13:20:00,206.875,206.875,206.856,206.868,85700000.0
2006-01-26 13:21:00,206.871,206.887,206.862,206.88,41800000.0
2006-01-26 13:22:00,206.874,206.874,206.869,206.872,27500000.0
2006-01-26 13:23:00,206.883,206.883,206.875,206.88,26800000.0
2006-01-26 13:24:00,206.887,206.887,206.859,206.862,74600000.0
2006-01-26 13:25:00,206.85,206.869,206.848,206.868,52300000.0
2006-01-26 13:26:00,206.871,206.871,206.816,206.82,60500000.0
2006-01-26 13:27:00,206.801,206.805,206.785,206.799,32200000.0
2006-01-26 13:28:00,206.809,206.819,206.797,206.807,69700000.0
2006-01-26 13:29:00,206.795,206.813,206.786,206.813,22700000.0
2006-01-26 13:30:00,206.811,206.825,206.802,206.802,33200000.0
2006-01-26 13:31:00,206.788,206.788,206.71,206.71,33500001.0
2006-01-26 13:32:00,206.718,206.725,206.706,206.725,53800001.0
2006-01-26 13:33:00,206.737,206.737,206.714,206.715,26200000.0
2006-01-26 13:34:00,206.709,206.723,206.654,206.654,16800000.0
2006-01-26 13:35:00,206.637,206.66,206.623,206.66,48100001.0
2006-01-26 13:36:00,206.669,206.683,206.652,206.667,65800001.0
2006-01-26 13:37:00,206.654,206.686,206.644,206.681,57600000.0
2006-01-26 13:38:00,206.684,206.715,206.684,206.69,38300000.0
2006-01-26 13:39:00,206.702,206.705,206.693,206.696,89600000.0
2006-01-26 13:40:00,206.678,206.69,206.655,206.679,54799999.0
2006-01-26 13:41:00,206.711,206.73,206.711,206.716,33900000.0
2006-01-26 13:42:00,206.692,206.692,206.664,206.671,51300000.0
2006-01-26 13:43:00,206.676,206.676,206.641,206.656,32500000.0
2006-01-26 13:44:00,206.655,206.659,206.638,206.657,56100000.0
2006-01-26 13:45:00,206.642,206.642,206.629,206.631,68599999.0
2006-01-26 13:46:00,206.632,206.668,206.632,206.65,57300000.0
2006-01-26 13:47:00,206.654,206.687,206.645,206.687,69300000.0
2006-01-26 13:48:00,206.701,206.703,206.659,206.659,35599999.0
2006-01-26 13:49:00,206.657,206.67,206.642,206.67,32600000.0
2006-01-26 13:50:00,206.685,206.686,206.633,206.633,21500000.0
2006-01-26 13:51:00,206.627,206.627,206.595,206.603,59800000.0
2006-01-26 13:52:00,206.608,206.625,206.608,206.62,20000000.0
2006-01-26 13:53:00,206.614,206.642,206.608,206.642,47400000.0
2006-01-26 13:54:00,206.645,206.686,206.638,206.686,34200000.0
2006-01-26 13:55:00,206.684,206.711,206.676,206.71,16700000.0
2006-01-26 13:56:00,206.715,206.763,206.715,206.763,32400000.0
2006-01-26 13:57:00,206.786,206.81,206.77,206.81,47000001.0
2006-01-26 13:58:00,206.815,206.823,206.789,206.814,49899999.0
2006-01-26 13:59:00,206.836,206.897,206.836,206.895,63800000.0
2006-01-26 14:00:00,206.886,206.908,206.865,206.883,63500001.0
2006-01-26 14:01:00,206.9,206.902,206.798,206.8,48900000.0
2006-01-26 14:02:00,206.796,206.839,206.793,206.8,31600000.0
2006-01-26 14:03:00,206.775,206.803,206.775,206.778,53200001.0
2006-01-26 14:04:00,206.798,206.837,206.798,206.822,60300000.0
2006-01-26 14:05:00,206.821,206.853,206.811,206.853,14400000.0
2006-01-26 14:06:00,206.853,206.871,206.844,206.855,49700000.0
2006-01-26 14:07:00,206.863,206.863,206.856,206.856,18300000.0
2006-01-26 14:08:00,206.855,206.872,206.833,206.837,87600002.0
2006-01-26 14:09:00,206.821,206.83,206.804,206.804,23500000.0
2006-01-26 14:10:00,206.792,206.795,206.778,206.778,20300000.0
2006-01-26 14:11:00,206.778,206.804,206.77,206.79,51100000.0
2006-01-26 14:12:00,206.786,206.806,206.786,206.806,42500000.0
2006-01-26 14:13:00,206.802,206.824,206.802,206.811,94900000.0
2006-01-26 14:14:00,206.787,206.797,206.749,206.749,43399999.0
2006-01-26 14:15:00,206.733,206.75,206.716,206.741,52599999.0
2006-01-26 14:16:00,206.759,206.784,206.742,206.784,40200000.0
2006-01-26 14:17:00,206.783,206.793,206.772,206.772,31100000.0
2006-01-26 14:18:00,206.766,206.792,206.766,206.78,44400000.0
2006-01-26 14:19:00,206.805,206.815,206.786,206.8,55000001.0
2006-01-26 14:20:00,206.812,206.836,206.796,206.825,28100000.0
2006-01-26 14:21:00,206.836,206.863,206.836,206.863,40399999.0
2006-01-26 14:22:00,206.853,206.856,206.819,206.819,56700000.0
2006-01-26 14:23:00,206.81,206.823,206.797,206.823,17900000.0
2006-01-26 14:24:00,206.812,206.831,206.791,206.81,64100001.0
2006-01-26 14:25:00,206.823,206.827,206.815,206.815,37500000.0
2006-01-26 14:26:00,206.813,206.816,206.79,206.79,65500001.0
2006-01-26 14:27:00,206.797,206.857,206.797,206.857,50800000.0
2006-01-26 14:28:00,206.864,206.864,206.849,206.856,36100000.0
2006-01-26 14:29:00,206.85,206.871,206.85,206.87,43700000.0
2006-01-26 14:30:00,206.842,206.843,206.795,206.795,53400000.0
2006-01-26 14:31:00,206.776,206.811,206.759,206.811,16800000.0
2006-01-26 14:32:00,206.818,206.86,206.818,206.85,72300001.0
2006-01-26 14:33:00,206.862,206.869,206.823,206.823,65699999.0
2006-01-26 14:34:00,206.813,206.867,206.813,206.86,46400000.0
2006-01-26 14:35:00,206.861,206.861,206.835,206.835,72600000.0
2006-01-26 14:36:00,206.85,206.857,206.846,206.851,41400000.0
2006-01-26 14:37:00,206.849,206.857,206.835,206.835,36300000.0
2006-01-26 14:38:00,206.836,206.847,206.827,206.829,58399999.0
2006-01-26 14:39:00,206.815,206.821,206.792,206.792,56800000.0
2006-01-26 14:40:00,206.783,206.783,206.764,206.771,13600000.0
2006-01-26 14:41:00,206.784,206.791,206.766,206.779,32700000.0
2006-01-26 14:42:00,206.779,206.785,206.763,206.769,53099999.0
2006-01-26 14:43:00,206.766,206.773,206.749,206.749,22700000.0
2006-01-26 14:44:00,206.753,206.753,206.712,206.725,45000000.0
2006-01-26 14:45:00,206.718,206.733,206.691,206.691,33500000.0
2006-01-26 14:46:00,206.709,206.724,206.705,206.717,21200000.0
2006-01-26 14:47:00,206.733,206.753,206.728,206.744,71200000.0
2006-01-26 14:48:00,206.752,206.79,206.752,206.79,21700000.0
2006-01-26 14:49:00,206.802,206.81,206.771,206.771,40800000.0
2006-01-26 14:50:00,206.769,206.795,206.769,206.786,42399999.0
2006-01-26 14:51:00,206.797,206.829,206.796,206.829,59700000.0
2006-01-26 14:52:00,206.844,206.846,206.815,206.815,26300000.0
2006-01-26 14:53:00,206.808,206.82,206.791,206.82,23500000.0
2006-01-26 14:54:00,206.828,206.855,206.822,206.827,65600000.0
2006-01-26 14:55:00,206.826,206.836,206.81,206.833,36500000.0
2006-01-26 14:56:00,206.843,206.858,206.832,206.848,74500000.0
2006-01-26 14:57:00,206.849,206.867,206.846,206.863,40600000.0
2006-01-26 14:58:00,206.868,206.868,206.825,206.825,72700000.0
2006-01-26 14:59:00,206.811,206.831,206.803,206.803,33800000.0
2006-01-26 15:00:00,206.812,206.821,206.803,206.803,21600000.0
2006-01-26 15:01:00,206.804,206.821,206.798,206.817,15000000.0
2006-01-26 15:02:00,206.822,206.831,206.799,206.831,44900000.0
2006-01-26 15:03:00,206.837,206.849,206.837,206.837,35500000.0
2006-01-26 15:04:00,206.831,206.831,206.815,206.825,50599999.0
2006-01-26 15:05:00,206.819,206.835,206.795,206.795,41899999.0
2006-01-26 15:06:00,206.792,206.798,206.767,206.767,32900000.0
2006-01-26 15:07:00,206.771,206.771,206.75,206.75,45799999.0
2006-01-26 15:08:00,206.758,206.778,206.758,206.768,27500000.0
2006-01-26 15:09:00,206.762,206.762,206.753,206.76,37000000.0
2006-01-26 15:10:00,206.758,206.806,206.758,206.803,61499999.0
2006-01-26 15:11:00,206.801,206.81,206.786,206.81,39500000.0
2006-01-26 15:12:00,206.795,206.795,206.759,206.759,34900000.0
2006-01-26 15:13:00,206.741,206.798,206.741,206.776,49500000.0
2006-01-26 15:14:00,206.775,206.775,206.754,206.757,42200000.0
2006-01-26 15:15:00,206.752,206.756,206.715,206.729,49800000.0
2006-01-26 15:16:00,206.738,206.801,206.727,206.801,62600001.0
2006-01-26 15:17:00,206.81,206.817,206.791,206.815,46999999.0
2006-01-26 15:18:00,206.79,206.812,206.79,206.803,72000000.0
2006-01-26 15:19:00,206.784,206.784,206.752,206.777,37700000.0
2006-01-26 15:20:00,206.783,206.805,206.783,206.795,30200000.0
2006-01-26 15:21:00,206.777,206.781,206.762,206.765,25500000.0
2006-01-26 15:22:00,206.751,206.777,206.751,206.768,42400000.0
2006-01-26 15:23:00,206.772,206.794,206.772,206.78,38999999.0
2006-01-26 15:24:00,206.781,206.806,206.766,206.806,52300000.0
2006-01-26 15:25:00,206.794,206.801,206.768,206.801,27000000.0
2006-01-26 15:26:00,206.82,206.872,206.82,206.872,83000000.0
2006-01-26 15:27:00,206.88,206.882,206.868,206.873,68199999.0
2006-01-26 15:28:00,206.875,206.883,206.861,206.866,51800000.0
2006-01-26 15:29:00,206.837,206.858,206.824,206.824,63100000.0
2006-01-26 15:30:00,206.811,206.853,206.788,206.822,89199999.0
2006-01-26 15:31:00,206.818,206.875,206.818,206.85,86400001.0
2006-01-26 15:32:00,206.85,206.927,206.847,206.902,40400000.0
2006-01-26 15:33:00,206.916,206.934,206.89,206.89,11100000.0
2006-01-26 15:34:00,206.884,206.893,206.873,206.89,111000000.0
2006-01-26 15:35:00,206.912,206.918,206.854,206.867,60100000.0
2006-01-26 15:36:00,206.901,206.901,206.831,206.864,40600000.0
2006-01-26 15:37:00,206.883,207.009,206.883,206.962,33999999.0
2006-01-26 15:38:00,206.934,206.934,206.85,206.915,64200001.0
2006-01-26 15:39:00,206.947,206.968,206.909,206.911,57100000.0
2006-01-26 15:40:00,206.923,206.967,206.923,206.958,34300000.0
2006-01-26 15:41:00,206.99,207.029,206.99,207.017,42700000.0
2006-01-26 15:42:00,206.965,206.965,206.904,206.938,54199999.0
2006-01-26 15:43:00,206.943,206.967,206.915,206.925,60000001.0
2006-01-26 15:44:00,206.913,206.936,206.875,206.876,40400001.0
2006-01-26 15:45:00,206.853,206.887,206.847,206.868,52899999.0
2006-01-26 15:46:00,206.885,206.899,206.87,206.899,52299999.0
2006-01-26 15:47:00,206.908,206.978,206.908,206.978,58000000.0
2006-01-26 15:48:00,207.006,207.018,206.982,207.004,50199999.0
2006-01-26 15:49:00,206.979,206.979,206.948,206.96,61400000.0
2006-01-26 15:50:00,206.941,206.941,206.871,206.873,53400001.0
2006-01-26 15:51:00,206.872,206.894,206.863,206.88,57100001.0
2006-01-26 15:52:00,206.878,206.906,206.878,206.888,58499999.0
2006-01-26 15:53:00,206.908,206.916,206.893,206.893,47800000.0
2006-01-26 15:54:00,206.904,206.946,206.904,206.915,62200000.0
2006-01-26 15:55:00,206.939,206.957,206.929,206.929,24600000.0
2006-01-26 15:56:00,206.924,206.967,206.924,206.961,48199999.0
2006-01-26 15:57:00,206.95,206.976,206.95,206.954,41500000.0
2006-01-26 15:58:00,206.944,206.944,206.915,206.917,28800000.0
2006-01-26 15:59:00,206.924,206.948,206.917,206.929,45000000.0
2006-01-26 16:00:00,206.913,206.949,206.91,206.931,42800000.0
2006-01-26 16:01:00,206.94,206.94,206.911,206.931,53100001.0
2006-01-26 16:02:00,206.92,206.943,206.907,206.914,61100000.0
2006-01-26 16:03:00,206.914,206.959,206.904,206.959,27700000.0
2006-01-26 16:04:00,206.986,206.991,206.962,206.973,51900000.0
2006-01-26 16:05:00,207.009,207.014,206.994,207.008,71100000.0
2006-01-26 16:06:00,206.991,207.024,206.973,207.02,33100000.0
2006-01-26 16:07:00,207.033,207.068,207.029,207.049,32500000.0
2006-01-26 16:08:00,207.041,207.057,207.02,207.038,56100000.0
2006-01-26 16:09:00,207.029,207.049,207.006,207.049,31200000.0
2006-01-26 16:10:00,207.039,207.053,207.022,207.053,43800000.0
2006-01-26 16:11:00,207.054,207.054,207.032,207.032,23100000.0
2006-01-26 16:12:00,207.031,207.031,206.989,206.992,73499999.0
2006-01-26 16:13:00,206.997,207.01,206.97,206.99,37800000.0
2006-01-26 16:14:00,206.96,206.96,206.942,206.954,30400000.0
2006-01-26 16:15:00,206.98,206.986,206.944,206.944,33500000.0
2006-01-26 16:16:00,206.902,206.902,206.89,206.898,43900000.0
2006-01-26 16:17:00,206.899,206.91,206.867,206.893,41400001.0
2006-01-26 16:18:00,206.885,206.914,206.884,206.899,59499999.0
2006-01-26 16:19:00,206.919,206.932,206.912,206.912,37500000.0
2006-01-26 16:20:00,206.912,206.912,206.84,206.84,41800000.0
2006-01-26 16:21:00,206.846,206.872,206.846,206.87,38699999.0
2006-01-26 16:22:00,206.882,206.882,206.858,206.861,63600000.0
2006-01-26 16:23:00,206.855,206.874,206.849,206.857,83300000.0
2006-01-26 16:24:00,206.868,206.868,206.839,206.839,48300000.0
2006-01-26 16:25:00,206.846,206.861,206.836,206.861,23699999.0
2006-01-26 16:26:00,206.878,206.907,206.878,206.889,60299999.0
2006-01-26 16:27:00,206.874,206.874,206.846,206.862,55600001.0
2006-01-26 16:28:00,206.857,206.869,206.843,206.843,56000000.0
2006-01-26 16:29:00,206.857,206.87,206.844,206.87,58400001.0
2006-01-26 16:30:00,206.87,206.925,206.87,206.925,89000000.0
2006-01-26 16:31:00,206.925,206.94,206.915,206.925,47000000.0
2006-01-26 16:32:00,206.923,206.95,206.911,206.95,79099999.0
2006-01-26 16:33:00,206.935,206.972,206.931,206.972,19100000.0
2006-01-26 16:34:00,206.983,207.013,206.98,207.013,28000000.0
2006-01-26 16:35:00,207.011,207.026,207.004,207.026,63300000.0
2006-01-26 16:36:00,207.056,207.114,207.056,207.07,42600000.0
2006-01-26 16:37:00,207.032,207.042,206.959,206.959,59300000.0
2006-01-26 16:38:00,206.929,206.929,206.907,206.907,25500000.0
2006-01-26 16:39:00,206.91,206.961,206.91,206.961,49400000.0
2006-01-26 16:40:00,206.963,206.97,206.957,206.97,54200000.0
2006-01-26 16:41:00,206.977,206.987,206.953,206.953,53600000.0
2006-01-26 16:42:00,206.951,206.958,206.936,206.952,50100000.0
2006-01-26 16:43:00,206.949,206.951,206.941,206.941,55700000.0
2006-01-26 16:44:00,206.935,206.935,206.912,206.924,35100000.0
2006-01-26 16:45:00,206.922,206.934,206.92,206.934,58600000.0
2006-01-26 16:46:00,206.926,206.94,206.911,206.911,27300000.0
2006-01-26 16:47:00,206.918,206.934,206.913,206.934,54500000.0
2006-01-26 16:48:00,206.934,206.962,206.934,206.944,74799999.0
2006-01-26 16:49:00,206.932,206.942,206.912,206.916,70600002.0
2006-01-26 16:50:00,206.907,206.92,206.905,206.905,29400000.0
2006-01-26 16:51:00,206.913,206.925,206.89,206.91,67999999.0
2006-01-26 16:52:00,206.911,206.913,206.886,206.895,46499999.0
2006-01-26 16:53:00,206.892,206.912,206.892,206.912,78499999.0
2006-01-26 16:54:00,206.917,206.937,206.917,206.928,77800000.0
2006-01-26 16:55:00,206.929,206.965,206.929,206.954,64000000.0
2006-01-26 16:56:00,206.96,207.009,206.96,206.983,61699999.0
2006-01-26 16:57:00,206.987,207.042,206.987,207.022,44500000.0
2006-01-26 16:58:00,207.048,207.076,207.045,207.076,95799999.0
2006-01-26 16:59:00,207.08,207.101,207.08,207.085,59300000.0
2006-01-26 17:00:00,207.068,207.116,207.058,207.104,51800000.0
2006-01-26 17:01:00,207.112,207.12,207.09,207.09,52800000.0
2006-01-26 17:02:00,207.091,207.091,207.053,207.072,48800000.0
2006-01-26 17:03:00,207.087,207.113,207.083,207.089,36200000.0
2006-01-26 17:04:00,207.109,207.109,207.05,207.055,91199999.0
2006-01-26 17:05:00,207.058,207.073,207.05,207.05,39400000.0
2006-01-26 17:06:00,207.053,207.056,207.035,207.05,27800000.0
2006-01-26 17:07:00,207.036,207.079,207.029,207.079,33900000.0
2006-01-26 17:08:00,207.071,207.071,207.045,207.046,74700000.0
2006-01-26 17:09:00,207.022,207.035,207.022,207.035,45800000.0
2006-01-26 17:10:00,207.035,207.066,207.035,207.043,76199998.0
2006-01-26 17:11:00,207.046,207.061,207.038,207.053,46500000.0
2006-01-26 17:12:00,207.054,207.064,207.039,207.045,35500000.0
2006-01-26 17:13:00,207.056,207.063,207.036,207.05,36600000.0
2006-01-26 17:14:00,207.052,207.083,207.052,207.078,25500000.0
2006-01-26 17:15:00,207.079,207.08,207.06,207.08,83500001.0
2006-01-26 17:16:00,207.068,207.068,207.032,207.032,38900000.0
2006-01-26 17:17:00,207.03,207.058,207.03,207.052,37400000.0
2006-01-26 17:18:00,207.051,207.078,207.048,207.078,19300000.0
2006-01-26 17:19:00,207.1,207.1,207.055,207.065,89900000.0
2006-01-26 17:20:00,207.073,207.108,207.073,207.102,43200000.0
2006-01-26 17:21:00,207.131,207.153,207.117,207.139,68900000.0
2006-01-26 17:22:00,207.134,207.139,207.131,207.135,16400000.0
2006-01-26 17:23:00,207.13,207.134,207.105,207.114,48700001.0
2006-01-26 17:24:00,207.112,207.126,207.106,207.124,29200000.0
2006-01-26 17:25:00,207.122,207.135,207.114,207.135,64800000.0
2006-01-26 17:26:00,207.14,207.14,207.111,207.115,29000000.0
2006-01-26 17:27:00,207.106,207.156,207.106,207.156,40800000.0
2006-01-26 17:28:00,207.157,207.157,207.127,207.136,70900001.0
2006-01-26 17:29:00,207.147,207.152,207.134,207.15,51600001.0
2006-01-26 17:30:00,207.154,207.189,207.154,207.178,41400000.0
2006-01-26 17:31:00,207.158,207.215,207.158,207.2,58600000.0
2006-01-26 17:32:00,207.207,207.245,207.207,207.243,44900000.0
2006-01-26 17:33:00,207.24,207.263,207.238,207.263,52100000.0
2006-01-26 17:34:00,207.265,207.458,207.265,207.458,63100001.0
2006-01-26 17:35:00,207.459,207.459,207.394,207.41,53100000.0
2006-01-26 17:36:00,207.403,207.509,207.398,207.487,127499998.0
2006-01-26 17:37:00,207.48,207.514,207.469,207.485,28200000.0
2006-01-26 17:38:00,207.468,207.514,207.466,207.479,57400000.0
2006-01-26 17:39:00,207.477,207.49,207.455,207.49,39200000.0
2006-01-26 17:40:00,207.477,207.493,207.466,207.471,57600000.0
2006-01-26 17:41:00,207.489,207.496,207.489,207.496,14300000.0
2006-01-26 17:42:00,207.523,207.541,207.509,207.517,44200000.0
2006-01-26 17:43:00,207.524,207.541,207.501,207.541,26900000.0
2006-01-26 17:44:00,207.539,207.58,207.537,207.563,65999999.0
2006-01-26 17:45:00,207.564,207.602,207.554,207.585,49200000.0
2006-01-26 17:46:00,207.57,207.57,207.505,207.505,73200001.0
2006-01-26 17:47:00,207.516,207.516,207.47,207.475,48200000.0
2006-01-26 17:48:00,207.486,207.493,207.479,207.479,29900000.0
2006-01-26 17:49:00,207.517,207.557,207.517,207.542,42900000.0
2006-01-26 17:50:00,207.526,207.531,207.491,207.503,50500000.0
2006-01-26 17:51:00,207.502,207.532,207.487,207.499,39100000.0
2006-01-26 17:52:00,207.493,207.493,207.466,207.478,51799999.0
2006-01-26 17:53:00,207.453,207.488,207.453,207.475,31400000.0
2006-01-26 17:54:00,207.477,207.498,207.474,207.482,39600000.0
2006-01-26 17:55:00,207.471,207.474,207.45,207.474,13400000.0
2006-01-26 17:56:00,207.487,207.491,207.454,207.454,22200000.0
2006-01-26 17:57:00,207.424,207.424,207.393,207.421,41900000.0
2006-01-26 17:58:00,207.434,207.453,207.422,207.424,88499998.0
2006-01-26 17:59:00,207.412,207.455,207.408,207.436,58800000.0
2006-01-26 18:00:00,207.461,207.461,207.406,207.411,45900000.0
2006-01-26 18:01:00,207.415,207.415,207.335,207.358,620700001.0
2006-01-26 18:02:00,207.353,207.366,207.31,207.328,834900002.0
2006-01-26 18:03:00,207.318,207.342,207.304,207.322,544700000.0
2006-01-26 18:04:00,207.336,207.365,207.302,207.302,499200001.0
2006-01-26 18:05:00,207.311,207.315,207.28,207.294,701900004.0
2006-01-26 18:06:00,207.279,207.304,207.245,207.245,673500000.0
2006-01-26 18:07:00,207.242,207.282,207.24,207.255,654899997.0
2006-01-26 18:08:00,207.262,207.308,207.251,207.308,680000001.0
2006-01-26 18:09:00,207.3,207.3,207.244,207.283,518100001.0
2006-01-26 18:10:00,207.294,207.324,207.275,207.304,492000001.0
2006-01-26 18:11:00,207.299,207.317,207.281,207.287,304899999.0
2006-01-26 18:12:00,207.282,207.317,207.282,207.3,335200000.0
2006-01-26 18:13:00,207.297,207.317,207.27,207.286,441500001.0
2006-01-26 18:14:00,207.286,207.305,207.263,207.3,644400000.0
2006-01-26 18:15:00,207.312,207.315,207.279,207.29,782600005.0
2006-01-26 18:16:00,207.298,207.322,207.284,207.31,565999999.0
2006-01-26 18:17:00,207.328,207.36,207.297,207.317,200100000.0
2006-01-26 18:18:00,207.325,207.361,207.325,207.339,409500002.0
2006-01-26 18:19:00,207.332,207.338,207.302,207.337,427600002.0
2006-01-26 18:20:00,207.345,207.36,207.314,207.348,535199999.0
2006-01-26 18:21:00,207.328,207.374,207.328,207.35,622199998.0
2006-01-26 18:22:00,207.334,207.353,207.303,207.316,470400001.0
2006-01-26 18:23:00,207.312,207.341,207.305,207.333,865900003.0
2006-01-26 18:24:00,207.323,207.364,207.321,207.34,554300001.0
2006-01-26 18:25:00,207.346,207.347,207.316,207.32,441799998.0
2006-01-26 18:26:00,207.307,207.312,207.226,207.246,413300002.0
2006-01-26 18:27:00,207.235,207.235,207.18,207.223,388699999.0
2006-01-26 18:28:00,207.228,207.273,207.226,207.269,377000000.0
2006-01-26 18:29:00,207.271,207.274,207.217,207.217,538700002.0
2006-01-26 18:30:00,207.21,207.234,207.181,207.181,278800001.0
2006-01-26 18:31:00,207.184,207.239,207.174,207.239,318600001.0
2006-01-26 18:32:00,207.235,207.247,207.212,207.224,457600000.0
2006-01-26 18:33:00,207.218,207.225,207.151,207.179,455399997.0
2006-01-26 18:34:00,207.207,207.233,207.189,207.223,617299997.0
2006-01-26 18:35:00,207.224,207.262,207.223,207.243,503500000.0
2006-01-26 18:36:00,207.253,207.292,207.226,207.283,261600000.0
2006-01-26 18:37:00,207.284,207.314,207.255,207.256,131300000.0
2006-01-26 18:38:00,207.248,207.259,207.219,207.259,207199998.0
2006-01-26 18:39:00,207.263,207.271,207.234,207.258,124100000.0
2006-01-26 18:40:00,207.245,207.253,207.208,207.208,251100001.0
2006-01-26 18:41:00,207.192,207.214,207.19,207.214,248700002.0
2006-01-26 18:42:00,207.222,207.268,207.222,207.25,219099999.0
2006-01-26 18:43:00,207.25,207.297,207.25,207.276,121999999.0
2006-01-26 18:44:00,207.293,207.325,207.283,207.32,302700000.0
2006-01-26 18:45:00,207.318,207.328,207.279,207.298,224599999.0
2006-01-26 18:46:00,207.287,207.287,207.245,207.245,264499999.0
2006-01-26 18:47:00,207.224,207.224,207.186,207.186,113400000.0
2006-01-26 18:48:00,207.194,207.219,207.185,207.219,135900000.0
2006-01-26 18:49:00,207.221,207.277,207.22,207.268,155100000.0
2006-01-26 18:50:00,207.277,207.34,207.27,207.34,271799999.0
2006-01-26 18:51:00,207.343,207.343,207.309,207.322,236700002.0
2006-01-26 18:52:00,207.339,207.347,207.313,207.315,292200000.0
2006-01-26 18:53:00,207.308,207.315,207.274,207.274,283999999.0
2006-01-26 18:54:00,207.287,207.302,207.267,207.283,181300000.0
2006-01-26 18:55:00,207.297,207.355,207.284,207.355,269600000.0
2006-01-26 18:56:00,207.359,207.359,207.34,207.344,44400000.0
2006-01-26 18:57:00,207.335,207.362,207.326,207.343,247600004.0
2006-01-26 18:58:00,207.339,207.344,207.298,207.325,289900000.0
2006-01-26 18:59:00,207.314,207.324,207.282,207.282,278699999.0
2006-01-26 19:00:00,207.264,207.307,207.249,207.307,83099999.0
2006-01-26 19:01:00,207.325,207.38,207.305,207.335,91300001.0
2006-01-26 19:02:00,207.347,207.396,207.347,207.355,186500000.0
2006-01-26 19:03:00,207.355,207.378,207.326,207.372,331099999.0
2006-01-26 19:04:00,207.369,207.381,207.359,207.363,161800001.0
2006-01-26 19:05:00,207.356,207.366,207.331,207.341,111200000.0
2006-01-26 19:06:00,207.331,207.347,207.296,207.311,356200000.0
2006-01-26 19:07:00,207.317,207.346,207.306,207.332,322299997.0
2006-01-26 19:08:00,207.335,207.368,207.326,207.366,335400001.0
2006-01-26 19:09:00,207.378,207.399,207.368,207.399,192099999.0
2006-01-26 19:10:00,207.407,207.424,207.375,207.424,176800001.0
2006-01-26 19:11:00,207.403,207.403,207.36,207.36,42900001.0
2006-01-26 19:12:00,207.357,207.37,207.339,207.354,66900000.0
2006-01-26 19:13:00,207.333,207.333,207.247,207.252,136000000.0
2006-01-26 19:14:00,207.257,207.278,207.25,207.275,245800000.0
2006-01-26 19:15:00,207.283,207.288,207.237,207.252,319200000.0
2006-01-26 19:16:00,207.26,207.26,207.202,207.202,28900000.0
2006-01-26 19:17:00,207.212,207.212,207.182,207.195,164300000.0
2006-01-26 19:18:00,207.187,207.212,207.18,207.192,166100001.0
2006-01-26 19:19:00,207.194,207.236,207.194,207.227,157200000.0
2006-01-26 19:20:00,207.236,207.265,207.226,207.265,160900000.0
2006-01-26 19:21:00,207.279,207.321,207.27,207.321,143900000.0
2006-01-26 19:22:00,207.324,207.337,207.296,207.296,142700002.0
2006-01-26 19:23:00,207.292,207.313,207.282,207.309,406099997.0
2006-01-26 19:24:00,207.32,207.369,207.32,207.357,106300000.0
2006-01-26 19:25:00,207.354,207.376,207.347,207.376,220800000.0
2006-01-26 19:26:00,207.38,207.407,207.365,207.372,572599997.0
2006-01-26 19:27:00,207.359,207.375,207.342,207.342,237499999.0
2006-01-26 19:28:00,207.342,207.342,207.32,207.336,243900002.0
2006-01-26 19:29:00,207.335,207.35,207.329,207.35,98100001.0
2006-01-26 19:30:00,207.346,207.37,207.325,207.339,239299999.0
2006-01-26 19:31:00,207.334,207.35,207.318,207.325,132700000.0
2006-01-26 19:32:00,207.325,207.37,207.32,207.37,295800002.0
2006-01-26 19:33:00,207.395,207.445,207.395,207.408,185499999.0
2006-01-26 19:34:00,207.398,207.398,207.373,207.373,262000000.0
2006-01-26 19:35:00,207.362,207.385,207.359,207.37,308300001.0
2006-01-26 19:36:00,207.379,207.39,207.356,207.356,238700000.0
2006-01-26 19:37:00,207.361,207.386,207.361,207.37,85900000.0
2006-01-26 19:38:00,207.373,207.373,207.357,207.367,170600001.0
2006-01-26 19:39:00,207.364,207.364,207.301,207.301,165500001.0
2006-01-26 19:40:00,207.3,207.311,207.286,207.291,284900000.0
2006-01-26 19:41:00,207.314,207.345,207.314,207.336,384200003.0
2006-01-26 19:42:00,207.348,207.367,207.332,207.358,147000000.0
2006-01-26 19:43:00,207.369,207.376,207.358,207.358,67400000.0
2006-01-26 19:44:00,207.345,207.36,207.323,207.324,209400001.0
2006-01-26 19:45:00,207.337,207.349,207.327,207.328,97900001.0
2006-01-26 19:46:00,207.332,207.332,207.31,207.315,153500001.0
2006-01-26 19:47:00,207.314,207.323,207.304,207.323,49900000.0
2006-01-26 19:48:00,207.308,207.334,207.299,207.32,279900001.0
2006-01-26 19:49:00,207.313,207.335,207.311,207.325,142600001.0
2006-01-26 19:50:00,207.327,207.341,207.317,207.327,162500001.0
2006-01-26 19:51:00,207.328,207.345,207.325,207.325,160700001.0
2006-01-26 19:52:00,207.335,207.348,207.332,207.339,173299999.0
2006-01-26 19:53:00,207.351,207.378,207.335,207.378,170900000.0
2006-01-26 19:54:00,207.385,207.392,207.368,207.386,177900001.0
2006-01-26 19:55:00,207.385,207.385,207.351,207.374,65499999.0
2006-01-26 19:56:00,207.38,207.38,207.359,207.375,98700000.0
2006-01-26 19:57:00,207.372,207.397,207.372,207.397,110600000.0
2006-01-26 19:58:00,207.39,207.397,207.369,207.372,316800000.0
2006-01-26 19:59:00,207.386,207.415,207.386,207.401,229300002.0
2006-01-26 20:00:00,207.407,207.407,207.364,207.364,80800001.0
2006-01-26 20:01:00,207.359,207.37,207.316,207.36,68800000.0
2006-01-26 20:02:00,207.363,207.399,207.344,207.395,139000000.0
2006-01-26 20:03:00,207.394,207.472,207.394,207.437,125600001.0
2006-01-26 20:04:00,207.42,207.42,207.337,207.373,132400000.0
2006-01-26 20:05:00,207.383,207.454,207.383,207.454,182300003.0
2006-01-26 20:06:00,207.463,207.464,207.433,207.433,163100000.0
2006-01-26 20:07:00,207.425,207.425,207.337,207.412,156800000.0
2006-01-26 20:08:00,207.41,207.426,207.246,207.246,188200001.0
2006-01-26 20:09:00,207.222,207.222,207.116,207.168,101399999.0
2006-01-26 20:10:00,207.158,207.17,207.129,207.165,181599998.0
2006-01-26 20:11:00,207.177,207.189,207.143,207.178,388200000.0
2006-01-26 20:12:00,207.18,207.204,207.177,207.191,458200001.0
2006-01-26 20:13:00,207.191,207.201,207.17,207.17,201800001.0
2006-01-26 20:14:00,207.159,207.159,207.115,207.136,198100000.0
2006-01-26 20:15:00,207.147,207.173,207.137,207.17,393200002.0
2006-01-26 20:16:00,207.177,207.2,207.159,207.169,164400001.0
2006-01-26 20:17:00,207.171,207.18,207.169,207.169,28000000.0
2006-01-26 20:18:00,207.164,207.189,207.15,207.155,153000000.0
2006-01-26 20:19:00,207.17,207.186,207.168,207.18,133900000.0
2006-01-26 20:20:00,207.187,207.194,207.167,207.174,286600001.0
2006-01-26 20:21:00,207.172,207.189,207.134,207.137,124700002.0
2006-01-26 20:22:00,207.13,207.13,207.079,207.105,209300000.0
2006-01-26 20:23:00,207.093,207.105,207.086,207.098,142100000.0
2006-01-26 20:24:00,207.095,207.102,207.063,207.063,241300001.0
2006-01-26 20:25:00,207.066,207.114,207.066,207.11,290499999.0
2006-01-26 20:26:00,207.117,207.126,207.092,207.1,349800000.0
2006-01-26 20:27:00,207.089,207.1,207.078,207.088,187800000.0
2006-01-26 20:28:00,207.084,207.101,207.054,207.083,418600001.0
2006-01-26 20:29:00,207.102,207.123,207.097,207.097,458000000.0
2006-01-26 20:30:00,207.104,207.117,207.08,207.08,515899998.0
2006-01-26 20:31:00,207.09,207.104,207.084,207.098,402200001.0
2006-01-26 20:32:00,207.102,207.116,207.084,207.095,584200002.0
2006-01-26 20:33:00,207.088,207.106,207.069,207.102,159500001.0
2006-01-26 20:34:00,207.104,207.118,207.102,207.107,197900003.0
2006-01-26 20:35:00,207.097,207.106,207.092,207.105,94900000.0
2006-01-26 20:36:00,207.1,207.121,207.089,207.121,148900001.0
2006-01-26 20:37:00,207.124,207.164,207.109,207.164,93400000.0
2006-01-26 20:38:00,207.181,207.203,207.172,207.184,177400001.0
2006-01-26 20:39:00,207.17,207.183,207.145,207.18,204200000.0
2006-01-26 20:40:00,207.182,207.182,207.158,207.164,368500000.0
2006-01-26 20:41:00,207.161,207.165,207.118,207.146,194300000.0
2006-01-26 20:42:00,207.139,207.144,207.118,207.135,239700000.0
2006-01-26 20:43:00,207.14,207.16,207.138,207.14,359900000.0
2006-01-26 20:44:00,207.14,207.149,207.112,207.119,310000000.0
2006-01-26 20:45:00,207.128,207.16,207.128,207.16,242799999.0
2006-01-26 20:46:00,207.17,207.182,207.156,207.161,242500000.0
2006-01-26 20:47:00,207.168,207.231,207.168,207.231,195800001.0
2006-01-26 20:48:00,207.257,207.273,207.25,207.25,230600001.0
2006-01-26 20:49:00,207.258,207.258,207.237,207.246,158800000.0
2006-01-26 20:50:00,207.241,207.26,207.238,207.242,363900000.0
2006-01-26 20:51:00,207.24,207.263,207.24,207.263,133100000.0
2006-01-26 20:52:00,207.278,207.293,207.275,207.293,65500000.0
2006-01-26 20:53:00,207.288,207.288,207.241,207.245,192200000.0
2006-01-26 20:54:00,207.244,207.25,207.228,207.249,148099999.0
2006-01-26 20:55:00,207.253,207.27,207.235,207.248,475600001.0
2006-01-26 20:56:00,207.246,207.27,207.243,207.244,219100000.0
2006-01-26 20:57:00,207.234,207.269,207.234,207.243,381500000.0
2006-01-26 20:58:00,207.234,207.254,207.225,207.226,317899998.0
2006-01-26 20:59:00,207.228,207.242,207.223,207.233,552300001.0
2006-01-26 21:00:00,207.239,207.259,207.23,207.235,529000000.0
2006-01-26 21:01:00,207.236,207.247,207.222,207.228,348600002.0
2006-01-26 21:02:00,207.23,207.254,207.226,207.252,213500000.0
2006-01-26 21:03:00,207.255,207.282,207.255,207.26,180800000.0
2006-01-26 21:04:00,207.274,207.286,207.257,207.257,103999998.0
2006-01-26 21:05:00,207.248,207.261,207.221,207.248,199299999.0
2006-01-26 21:06:00,207.249,207.249,207.21,207.219,137099999.0
2006-01-26 21:07:00,207.228,207.228,207.178,207.19,230400001.0
2006-01-26 21:08:00,207.2,207.223,207.195,207.207,180000001.0
2006-01-26 21:09:00,207.21,207.219,207.197,207.219,87300001.0
2006-01-26 21:10:00,207.218,207.224,207.209,207.224,114899999.0
2006-01-26 21:11:00,207.223,207.223,207.195,207.198,75100000.0
2006-01-26 21:12:00,207.211,207.226,207.205,207.226,107299999.0
2006-01-26 21:13:00,207.227,207.227,207.198,207.198,149500001.0
2006-01-26 21:14:00,207.172,207.172,207.031,207.08,322100000.0
2006-01-26 21:15:00,207.067,207.083,207.041,207.083,320100000.0
2006-01-26 21:16:00,207.081,207.081,207.002,207.014,59300000.0
2006-01-26 21:17:00,207.004,207.004,206.941,206.974,234199999.0
2006-01-26 21:18:00,206.979,206.997,206.966,206.996,151300001.0
2006-01-26 21:19:00,207.011,207.108,207.011,207.108,195800001.0
2006-01-26 21:20:00,207.122,207.19,207.122,207.148,339799999.0
2006-01-26 21:21:00,207.142,207.185,207.142,207.167,259300001.0
2006-01-26 21:22:00,207.17,207.179,207.146,207.149,224200001.0
2006-01-26 21:23:00,207.138,207.184,207.133,207.164,154700001.0
2006-01-26 21:24:00,207.172,207.184,207.161,207.162,176800000.0
2006-01-26 21:25:00,207.16,207.186,207.15,207.17,299300002.0
2006-01-26 21:26:00,207.168,207.173,207.144,207.144,106300000.0
2006-01-26 21:27:00,207.162,207.25,207.162,207.25,186600000.0
2006-01-26 21:28:00,207.247,207.247,207.187,207.2,151299999.0
2006-01-26 21:29:00,207.207,207.234,207.207,207.222,78900001.0
2006-01-26 21:30:00,207.215,207.221,207.141,207.155,98400000.0
2006-01-26 21:31:00,207.115,207.115,207.084,207.098,79600000.0
2006-01-26 21:32:00,207.097,207.133,207.097,207.133,104600001.0
2006-01-26 21:33:00,207.128,207.13,207.085,207.086,113699999.0
2006-01-26 21:34:00,207.091,207.103,207.089,207.093,117999999.0
2006-01-26 21:35:00,207.091,207.11,207.091,207.091,54100000.0
2006-01-26 21:36:00,207.092,207.092,207.072,207.072,68200000.0
2006-01-26 21:37:00,207.077,207.112,207.077,207.112,86700000.0
2006-01-26 21:38:00,207.106,207.106,207.064,207.068,33600000.0
2006-01-26 21:39:00,207.056,207.056,207.025,207.035,26800000.0
2006-01-26 21:40:00,207.04,207.05,207.034,207.034,28800000.0
2006-01-26 21:41:00,207.033,207.05,207.033,207.04,31400000.0
2006-01-26 21:42:00,207.056,207.127,207.056,207.127,113400001.0
2006-01-26 21:43:00,207.142,207.142,207.132,207.135,51599999.0
2006-01-26 21:44:00,207.127,207.127,207.073,207.083,260900000.0
2006-01-26 21:45:00,207.085,207.095,207.075,207.095,117700000.0
2006-01-26 21:46:00,207.1,207.112,207.091,207.112,124899999.0
2006-01-26 21:47:00,207.116,207.116,207.095,207.102,62500000.0
2006-01-26 21:48:00,207.097,207.099,207.083,207.099,153899999.0
2006-01-26 21:49:00,207.092,207.128,207.092,207.12,60400000.0
2006-01-26 21:50:00,207.143,207.143,207.131,207.133,30500000.0
2006-01-26 21:51:00,207.123,207.123,207.075,207.075,109800000.0
2006-01-26 21:52:00,207.074,207.105,207.074,207.105,26600000.0
2006-01-26 21:53:00,207.113,207.113,207.096,207.098,29000000.0
2006-01-26 21:54:00,207.102,207.12,207.096,207.12,97300001.0
2006-01-26 21:55:00,207.119,207.119,207.099,207.099,88500001.0
2006-01-26 21:56:00,207.104,207.117,207.104,207.11,45000001.0
2006-01-26 21:57:00,207.109,207.115,207.105,207.115,43000000.0
2006-01-26 21:58:00,207.116,207.116,207.093,207.101,63900000.0
2006-01-26 21:59:00,207.118,207.128,207.103,207.111,181500001.0
2006-01-26 22:00:00,207.102,207.122,207.099,207.119,260500000.0
2006-01-26 22:01:00,207.12,207.12,207.086,207.111,186300000.0
2006-01-26 22:02:00,207.085,207.089,207.062,207.085,263700000.0
2006-01-26 22:03:00,207.091,207.091,207.059,207.059,93200001.0
2006-01-26 22:04:00,207.064,207.088,207.063,207.072,111900000.0
2006-01-26 22:05:00,207.072,207.083,207.072,207.079,63500000.0
2006-01-26 22:06:00,207.086,207.102,207.086,207.102,42600000.0
2006-01-26 22:07:00,207.103,207.108,207.102,207.102,70700001.0
2006-01-26 22:08:00,207.097,207.097,207.078,207.081,39100000.0
2006-01-26 22:09:00,207.081,207.089,207.081,207.089,40600000.0
2006-01-26 22:10:00,207.092,207.101,207.09,207.091,50700000.0
2006-01-26 22:11:00,207.087,207.1,207.085,207.1,77000001.0
2006-01-26 22:12:00,207.09,207.09,207.066,207.07,79300000.0
2006-01-26 22:13:00,207.075,207.079,207.059,207.079,45900001.0
2006-01-26 22:14:00,207.084,207.102,207.08,207.102,47600000.0
2006-01-26 22:15:00,207.109,207.127,207.085,207.087,164200001.0
2006-01-26 22:16:00,207.091,207.136,207.091,207.12,208699998.0
2006-01-26 22:17:00,207.12,207.133,207.11,207.11,86300000.0
2006-01-26 22:18:00,207.103,207.103,207.079,207.079,86400000.0
2006-01-26 22:19:00,207.074,207.084,207.067,207.067,86299999.0
2006-01-26 22:20:00,207.076,207.087,207.074,207.083,49200000.0
2006-01-26 22:21:00,207.082,207.102,207.082,207.082,47499999.0
2006-01-26 22:22:00,207.088,207.1,207.087,207.09,93499999.0
2006-01-26 22:23:00,207.099,207.135,207.099,207.118,84200001.0
2006-01-26 22:24:00,207.136,207.188,207.129,207.188,73499999.0
2006-01-26 22:25:00,207.174,207.18,207.162,207.17,107100000.0
2006-01-26 22:26:00,207.165,207.165,207.137,207.152,50499999.0
2006-01-26 22:27:00,207.158,207.174,207.149,207.149,180700000.0
2006-01-26 22:28:00,207.16,207.172,207.153,207.161,38000000.0
2006-01-26 22:29:00,207.162,207.162,207.15,207.157,163000000.0
2006-01-26 22:30:00,207.16,207.161,207.155,207.158,39900000.0
2006-01-26 22:31:00,207.15,207.15,207.131,207.141,65399999.0
2006-01-26 22:32:00,207.141,207.154,207.134,207.147,153900001.0
2006-01-26 22:33:00,207.16,207.184,207.157,207.175,235000000.0
2006-01-26 22:34:00,207.186,207.207,207.167,207.184,298200002.0
2006-01-26 22:35:00,207.202,207.202,207.194,207.202,47400000.0
2006-01-26 22:36:00,207.207,207.217,207.197,207.209,135499999.0
2006-01-26 22:37:00,207.212,207.218,207.204,207.207,86600000.0
2006-01-26 22:38:00,207.206,207.206,207.16,207.162,32100000.0
2006-01-26 22:39:00,207.165,207.179,207.165,207.166,34300000.0
2006-01-26 22:40:00,207.17,207.18,207.165,207.165,73200001.0
2006-01-26 22:41:00,207.177,207.183,207.17,207.183,72100000.0
2006-01-26 22:42:00,207.177,207.177,207.161,207.161,35100000.0
2006-01-26 22:43:00,207.172,207.179,207.169,207.17,87699999.0
2006-01-26 22:44:00,207.177,207.202,207.173,207.184,89500000.0
2006-01-26 22:45:00,207.198,207.202,207.184,207.184,150500000.0
2006-01-26 22:46:00,207.189,207.206,207.189,207.2,17100000.0
2006-01-26 22:47:00,207.192,207.201,207.19,207.196,69800000.0
2006-01-26 22:48:00,207.215,207.225,207.208,207.22,71700000.0
2006-01-26 22:49:00,207.215,207.221,207.208,207.212,27600000.0
2006-01-26 22:50:00,207.218,207.223,207.213,207.217,36899999.0
2006-01-26 22:51:00,207.217,207.228,207.213,207.22,81899999.0
2006-01-26 22:52:00,207.213,207.232,207.211,207.211,24600000.0
2006-01-26 22:53:00,207.209,207.233,207.2,207.215,152900000.0
2006-01-26 22:54:00,207.206,207.209,207.201,207.209,71800000.0
2006-01-26 22:55:00,207.203,207.221,207.185,207.19,45200000.0
2006-01-26 22:56:00,207.174,207.174,207.136,207.136,79800000.0
2006-01-26 22:57:00,207.131,207.139,207.119,207.119,111399999.0
2006-01-26 22:58:00,207.111,207.111,207.097,207.109,66100000.0
2006-01-26 22:59:00,207.11,207.165,207.11,207.165,59200000.0
2006-01-26 23:00:00,207.179,207.193,207.171,207.182,48800000.0
2006-01-26 23:01:00,207.193,207.196,207.176,207.193,42400000.0
2006-01-26 23:02:00,207.168,207.168,207.119,207.133,34600000.0
2006-01-26 23:03:00,207.124,207.147,207.124,207.133,37200000.0
2006-01-26 23:04:00,207.142,207.142,207.121,207.135,46799999.0
2006-01-26 23:05:00,207.124,207.124,207.111,207.12,38300000.0
2006-01-26 23:06:00,207.123,207.14,207.11,207.14,35500000.0
2006-01-26 23:07:00,207.116,207.134,207.11,207.11,64000000.0
2006-01-26 23:08:00,207.141,207.148,207.13,207.148,41900000.0
2006-01-26 23:09:00,207.142,207.142,207.13,207.138,61399999.0
2006-01-26 23:10:00,207.127,207.166,207.127,207.151,94500000.0
2006-01-26 23:11:00,207.145,207.16,207.135,207.142,91400001.0
2006-01-26 23:12:00,207.147,207.158,207.147,207.149,20600000.0
2006-01-26 23:13:00,207.147,207.166,207.14,207.166,16000000.0
2006-01-26 23:14:00,207.163,207.207,207.158,207.2,93200000.0
2006-01-26 23:15:00,207.21,207.214,207.19,207.192,35800000.0
2006-01-26 23:16:00,207.193,207.202,207.189,207.189,15200000.0
2006-01-26 23:17:00,207.192,207.196,207.176,207.18,31600000.0
2006-01-26 23:18:00,207.178,207.2,207.166,207.2,38400000.0
2006-01-26 23:19:00,207.177,207.177,207.133,207.146,26700000.0
2006-01-26 23:20:00,207.158,207.165,207.148,207.148,77700001.0
2006-01-26 23:21:00,207.153,207.169,207.134,207.169,50200000.0
2006-01-26 23:22:00,207.167,207.171,207.152,207.171,77400000.0
2006-01-26 23:23:00,207.17,207.185,207.162,207.17,58100000.0
2006-01-26 23:24:00,207.176,207.185,207.154,207.173,33100000.0
2006-01-26 23:25:00,207.175,207.202,207.175,207.185,31500000.0
2006-01-26 23:26:00,207.194,207.208,207.184,207.184,29700000.0
2006-01-26 23:27:00,207.196,207.215,207.196,207.208,32500000.0
2006-01-26 23:28:00,207.186,207.204,207.176,207.185,56000000.0
2006-01-26 23:29:00,207.19,207.2,207.18,207.18,39100000.0
2006-01-26 23:30:00,207.201,207.201,207.174,207.18,44700000.0
2006-01-26 23:31:00,207.183,207.196,207.18,207.184,65600001.0
2006-01-26 23:32:00,207.192,207.192,207.147,207.147,40100000.0
2006-01-26 23:33:00,207.163,207.187,207.163,207.18,64100000.0
2006-01-26 23:34:00,207.188,207.195,207.181,207.181,63900000.0
2006-01-26 23:35:00,207.18,207.19,207.171,207.18,33900000.0
2006-01-26 23:36:00,207.188,207.203,207.185,207.19,47400001.0
2006-01-26 23:37:00,207.192,207.192,207.173,207.183,51599999.0
2006-01-26 23:38:00,207.197,207.201,207.184,207.201,23600000.0
2006-01-26 23:39:00,207.194,207.194,207.152,207.166,26000000.0
2006-01-26 23:40:00,207.16,207.168,207.14,207.166,49600000.0
2006-01-26 23:41:00,207.188,207.197,207.176,207.178,29600000.0
2006-01-26 23:42:00,207.157,207.175,207.142,207.165,69500000.0
2006-01-26 23:43:00,207.159,207.182,207.153,207.182,65400000.0
2006-01-26 23:44:00,207.181,207.191,207.173,207.18,45000000.0
2006-01-26 23:45:00,207.183,207.206,207.177,207.194,85700000.0
2006-01-26 23:46:00,207.202,207.216,207.197,207.197,22200000.0
2006-01-26 23:47:00,207.188,207.207,207.188,207.194,62500001.0
2006-01-26 23:48:00,207.211,207.227,207.192,207.202,50200000.0
2006-01-26 23:49:00,207.188,207.202,207.178,207.202,103700000.0
2006-01-26 23:50:00,207.206,207.214,207.188,207.188,29900000.0
2006-01-26 23:51:00,207.184,207.211,207.176,207.199,60300000.0
2006-01-26 23:52:00,207.19,207.204,207.179,207.2,28200000.0
2006-01-26 23:53:00,207.201,207.207,207.184,207.19,89799998.0
2006-01-26 23:54:00,207.2,207.213,207.189,207.195,48600000.0
2006-01-26 23:55:00,207.198,207.212,207.189,207.212,68500000.0
2006-01-26 23:56:00,207.23,207.23,207.191,207.194,48800000.0
2006-01-26 23:57:00,207.185,207.22,207.185,207.197,72499999.0
2006-01-26 23:58:00,207.193,207.193,207.174,207.185,46400000.0
2006-01-26 23:59:00,207.2,207.2,207.19,207.19,31300001.0
2006-01-27 00:00:00,207.21,207.21,207.08,207.191,74700000.0
2006-01-27 00:01:00,207.234,207.246,207.144,207.246,80400000.0
2006-01-27 00:02:00,207.15,207.208,207.136,207.201,22700000.0
2006-01-27 00:03:00,207.149,207.165,207.137,207.165,40000000.0
2006-01-27 00:04:00,207.166,207.223,207.155,207.213,68800000.0
2006-01-27 00:05:00,207.172,207.24,207.15,207.229,37600000.0
2006-01-27 00:06:00,207.205,207.215,207.181,207.195,45500000.0
2006-01-27 00:07:00,207.194,207.213,207.142,207.197,50500000.0
2006-01-27 00:08:00,207.135,207.182,207.131,207.152,44800000.0
2006-01-27 00:09:00,207.139,207.181,207.138,207.181,56000000.0
2006-01-27 00:10:00,207.158,207.174,207.129,207.174,15800000.0
2006-01-27 00:11:00,207.197,207.216,207.176,207.216,44900000.0
2006-01-27 00:12:00,207.158,207.217,207.122,207.122,35700000.0
2006-01-27 00:13:00,207.145,207.199,207.138,207.17,69900001.0
2006-01-27 00:14:00,207.204,207.207,207.174,207.185,52200000.0
2006-01-27 00:15:00,207.218,207.271,207.184,207.271,60399999.0
2006-01-27 00:16:00,207.31,207.32,207.216,207.229,69400000.0
2006-01-27 00:17:00,207.21,207.23,207.174,207.209,51900000.0
2006-01-27 00:18:00,207.232,207.239,207.172,207.209,57200000.0
2006-01-27 00:19:00,207.216,207.239,207.201,207.224,31100000.0
2006-01-27 00:20:00,207.254,207.261,207.217,207.23,77400000.0
2006-01-27 00:21:00,207.203,207.24,207.183,207.237,45700000.0
2006-01-27 00:22:00,207.207,207.223,207.179,207.193,61100000.0
2006-01-27 00:23:00,207.196,207.214,207.154,207.171,48400000.0
2006-01-27 00:24:00,207.193,207.221,207.184,207.197,58800000.0
2006-01-27 00:25:00,207.21,207.226,207.167,207.192,32400000.0
2006-01-27 00:26:00,207.178,207.226,207.168,207.211,38600000.0
2006-01-27 00:27:00,207.192,207.221,207.159,207.186,75900000.0
2006-01-27 00:28:00,207.183,207.242,207.16,207.242,55200000.0
2006-01-27 00:29:00,207.204,207.218,207.204,207.216,87299999.0
2006-01-27 00:30:00,207.218,207.218,207.202,207.207,37900000.0
2006-01-27 00:31:00,207.211,207.23,207.21,207.21,45800000.0
2006-01-27 00:32:00,207.207,207.215,207.203,207.215,41800001.0
2006-01-27 00:33:00,207.224,207.255,207.224,207.232,33300000.0
2006-01-27 00:34:00,207.218,207.269,207.21,207.254,80899999.0
2006-01-27 00:35:00,207.24,207.243,207.226,207.24,71600000.0
2006-01-27 00:36:00,207.224,207.242,207.214,207.24,30700000.0
2006-01-27 00:37:00,207.233,207.239,207.219,207.228,55800000.0
2006-01-27 00:38:00,207.226,207.236,207.218,207.235,45600000.0
2006-01-27 00:39:00,207.244,207.256,207.244,207.246,38699999.0
2006-01-27 00:40:00,207.243,207.252,207.231,207.248,29200000.0
2006-01-27 00:41:00,207.265,207.27,207.244,207.268,63800000.0
2006-01-27 00:42:00,207.274,207.28,207.265,207.265,60400000.0
2006-01-27 00:43:00,207.278,207.283,207.268,207.274,31000000.0
2006-01-27 00:44:00,207.283,207.283,207.263,207.276,24100000.0
2006-01-27 00:45:00,207.265,207.275,207.265,207.275,5600000.0
2006-01-27 00:46:00,207.26,207.277,207.26,207.269,23100000.0
2006-01-27 00:47:00,207.279,207.283,207.265,207.274,45500000.0
2006-01-27 00:48:00,207.28,207.286,207.272,207.272,59900000.0
2006-01-27 00:49:00,207.261,207.277,207.255,207.255,57700000.0
2006-01-27 00:50:00,207.282,207.288,207.265,207.288,16600000.0
2006-01-27 00:51:00,207.3,207.305,207.285,207.288,38300000.0
2006-01-27 00:52:00,207.3,207.3,207.274,207.278,39000000.0
2006-01-27 00:53:00,207.28,207.29,207.28,207.29,30100000.0
2006-01-27 00:54:00,207.277,207.305,207.277,207.281,49900000.0
2006-01-27 00:55:00,207.276,207.276,207.262,207.27,40200000.0
2006-01-27 00:56:00,207.277,207.292,207.277,207.29,35000000.0
2006-01-27 00:57:00,207.291,207.291,207.264,207.28,55500000.0
2006-01-27 00:58:00,207.257,207.266,207.181,207.192,53300000.0
2006-01-27 00:59:00,207.216,207.287,207.216,207.287,76999999.0
2006-01-27 01:00:00,207.283,207.283,207.252,207.259,28100000.0
2006-01-27 01:01:00,207.241,207.241,207.187,207.19,47500000.0
2006-01-27 01:02:00,207.212,207.249,207.211,207.211,72300000.0
2006-01-27 01:03:00,207.189,207.198,207.167,207.176,58199999.0
2006-01-27 01:04:00,207.165,207.21,207.154,207.2,44800000.0
2006-01-27 01:05:00,207.206,207.22,207.177,207.22,60500000.0
2006-01-27 01:06:00,207.221,207.221,207.163,207.163,46600000.0
2006-01-27 01:07:00,207.172,207.186,207.172,207.18,68199999.0
2006-01-27 01:08:00,207.172,207.195,207.172,207.188,61000000.0
2006-01-27 01:09:00,207.188,207.217,207.188,207.194,43100000.0
2006-01-27 01:10:00,207.187,207.205,207.182,207.182,33200000.0
2006-01-27 01:11:00,207.176,207.176,207.141,207.141,40300000.0
2006-01-27 01:12:00,207.147,207.147,207.102,207.109,63500000.0
2006-01-27 01:13:00,207.113,207.118,207.105,207.118,46700000.0
2006-01-27 01:14:00,207.113,207.131,207.101,207.106,81800000.0
2006-01-27 01:15:00,207.119,207.153,207.119,207.147,22800000.0
2006-01-27 01:16:00,207.148,207.155,207.145,207.152,43800001.0
2006-01-27 01:17:00,207.14,207.149,207.115,207.134,32200000.0
2006-01-27 01:18:00,207.141,207.155,207.14,207.155,63600000.0
2006-01-27 01:19:00,207.165,207.19,207.165,207.189,38000000.0
2006-01-27 01:20:00,207.195,207.195,207.173,207.173,42000000.0
2006-01-27 01:21:00,207.171,207.171,207.136,207.142,62400001.0
2006-01-27 01:22:00,207.149,207.163,207.146,207.147,50800000.0
2006-01-27 01:23:00,207.132,207.143,207.131,207.143,69900000.0
2006-01-27 01:24:00,207.154,207.154,207.138,207.148,62300000.0
2006-01-27 01:25:00,207.125,207.15,207.125,207.15,37800000.0
2006-01-27 01:26:00,207.16,207.16,207.137,207.14,57699999.0
2006-01-27 01:27:00,207.142,207.17,207.132,207.132,52700000.0
2006-01-27 01:28:00,207.14,207.176,207.14,207.176,13200000.0
2006-01-27 01:29:00,207.17,207.197,207.146,207.197,54500000.0
2006-01-27 01:30:00,207.2,207.2,207.171,207.184,49000000.0
2006-01-27 01:31:00,207.168,207.168,207.126,207.129,44100000.0
2006-01-27 01:32:00,207.142,207.142,207.128,207.131,21200000.0
2006-01-27 01:33:00,207.122,207.14,207.122,207.138,41100000.0
2006-01-27 01:34:00,207.163,207.164,207.155,207.155,49700000.0
2006-01-27 01:35:00,207.134,207.134,206.93,206.93,35600000.0
2006-01-27 01:36:00,206.936,207.066,206.936,207.031,42400000.0
2006-01-27 01:37:00,207.03,207.03,207.015,207.015,43200000.0
2006-01-27 01:38:00,207.007,207.025,207.007,207.02,49000001.0
2006-01-27 01:39:00,207.02,207.035,207.012,207.018,61200000.0
2006-01-27 01:40:00,207.04,207.14,207.04,207.092,92600001.0
2006-01-27 01:41:00,207.071,207.077,207.051,207.068,67500000.0
2006-01-27 01:42:00,207.084,207.135,207.074,207.135,47800000.0
2006-01-27 01:43:00,207.117,207.117,207.07,207.074,36400000.0
2006-01-27 01:44:00,207.051,207.072,207.043,207.051,35500000.0
2006-01-27 01:45:00,207.051,207.055,207.034,207.045,54499999.0
2006-01-27 01:46:00,207.056,207.106,207.041,207.106,47000000.0
2006-01-27 01:47:00,207.113,207.128,207.105,207.128,30700000.0
2006-01-27 01:48:00,207.137,207.137,207.091,207.091,34300000.0
2006-01-27 01:49:00,207.086,207.095,207.062,207.085,54100000.0
2006-01-27 01:50:00,207.083,207.083,207.059,207.076,69100001.0
2006-01-27 01:51:00,207.072,207.107,207.072,207.103,39100001.0
2006-01-27 01:52:00,207.09,207.107,207.088,207.088,55400000.0
2006-01-27 01:53:00,207.087,207.14,207.087,207.14,44200000.0
2006-01-27 01:54:00,207.15,207.15,207.125,207.142,73699999.0
2006-01-27 01:55:00,207.147,207.152,207.133,207.143,57899999.0
2006-01-27 01:56:00,207.154,207.168,207.132,207.132,28700000.0
2006-01-27 01:57:00,207.145,207.155,207.138,207.138,76100001.0
2006-01-27 01:58:00,207.136,207.147,207.115,207.127,50400000.0
2006-01-27 01:59:00,207.133,207.14,207.125,207.125,37900000.0
2006-01-27 02:00:00,207.112,207.136,207.112,207.127,24800000.0
2006-01-27 02:01:00,207.131,207.157,207.128,207.148,28100000.0
2006-01-27 02:02:00,207.187,207.187,207.147,207.147,37600001.0
2006-01-27 02:03:00,207.142,207.143,207.12,207.139,39600000.0
2006-01-27 02:04:00,207.146,207.192,207.12,207.186,55399999.0
2006-01-27 02:05:00,207.196,207.196,207.176,207.186,46800000.0
2006-01-27 02:06:00,207.18,207.198,207.171,207.198,25800000.0
2006-01-27 02:07:00,207.224,207.224,207.21,207.211,28500000.0
2006-01-27 02:08:00,207.223,207.252,207.219,207.24,61800000.0
2006-01-27 02:09:00,207.243,207.247,207.194,207.194,42100000.0
2006-01-27 02:10:00,207.189,207.195,207.166,207.185,56800000.0
2006-01-27 02:11:00,207.177,207.184,207.17,207.17,47500000.0
2006-01-27 02:12:00,207.159,207.167,207.152,207.163,54000001.0
2006-01-27 02:13:00,207.162,207.187,207.162,207.178,21900000.0
2006-01-27 02:14:00,207.174,207.174,207.132,207.159,59000000.0
2006-01-27 02:15:00,207.156,207.158,207.14,207.14,48900000.0
2006-01-27 02:16:00,207.138,207.142,207.124,207.135,60500000.0
2006-01-27 02:17:00,207.141,207.141,207.102,207.109,59500001.0
2006-01-27 02:18:00,207.078,207.078,207.003,207.003,25600000.0
2006-01-27 02:19:00,206.989,207.003,206.986,206.994,50700000.0
2006-01-27 02:20:00,207.01,207.033,207.01,207.031,71000001.0
2006-01-27 02:21:00,207.042,207.042,207.025,207.025,55800000.0
2006-01-27 02:22:00,207.019,207.019,206.997,206.997,59800000.0
2006-01-27 02:23:00,206.994,206.994,206.965,206.973,76099999.0
2006-01-27 02:24:00,206.957,206.968,206.938,206.968,35299999.0
2006-01-27 02:25:00,206.968,206.972,206.927,206.972,44300000.0
2006-01-27 02:26:00,206.99,206.99,206.96,206.96,47000000.0
2006-01-27 02:27:00,206.949,206.949,206.92,206.92,36400000.0
2006-01-27 02:28:00,206.904,206.904,206.832,206.832,46400000.0
2006-01-27 02:29:00,206.827,206.843,206.823,206.833,49700000.0
2006-01-27 02:30:00,206.834,206.865,206.834,206.865,64300000.0
2006-01-27 02:31:00,206.894,206.909,206.751,206.751,33200000.0
2006-01-27 02:32:00,206.707,206.737,206.68,206.696,35600001.0
2006-01-27 02:33:00,206.666,206.666,206.648,206.659,11100000.0
2006-01-27 02:34:00,206.672,206.71,206.666,206.71,34700000.0
2006-01-27 02:35:00,206.704,206.708,206.65,206.658,47800000.0
2006-01-27 02:36:00,206.636,206.636,206.604,206.604,39000000.0
2006-01-27 02:37:00,206.587,206.595,206.553,206.571,52500000.0
2006-01-27 02:38:00,206.561,206.585,206.555,206.555,48300000.0
2006-01-27 02:39:00,206.561,206.578,206.561,206.578,63700000.0
2006-01-27 02:40:00,206.583,206.586,206.572,206.583,47800000.0
2006-01-27 02:41:00,206.613,206.613,206.577,206.599,37900000.0
2006-01-27 02:42:00,206.597,206.616,206.592,206.599,33000000.0
2006-01-27 02:43:00,206.613,206.618,206.605,206.613,38000000.0
2006-01-27 02:44:00,206.61,206.61,206.591,206.607,38000000.0
2006-01-27 02:45:00,206.594,206.594,206.568,206.585,63700001.0
2006-01-27 02:46:00,206.573,206.586,206.553,206.586,52300001.0
2006-01-27 02:47:00,206.607,206.659,206.607,206.658,53400000.0
2006-01-27 02:48:00,206.665,206.668,206.628,206.628,77800000.0
2006-01-27 02:49:00,206.63,206.664,206.63,206.651,90100000.0
2006-01-27 02:50:00,206.649,206.656,206.636,206.642,42500000.0
2006-01-27 02:51:00,206.653,206.691,206.622,206.685,41000000.0
2006-01-27 02:52:00,206.672,206.703,206.672,206.7,108500001.0
2006-01-27 02:53:00,206.701,206.724,206.689,206.707,45600000.0
2006-01-27 02:54:00,206.716,206.752,206.716,206.731,31800000.0
2006-01-27 02:55:00,206.706,206.75,206.706,206.745,36700000.0
2006-01-27 02:56:00,206.731,206.789,206.731,206.789,37700000.0
2006-01-27 02:57:00,206.798,206.798,206.779,206.783,34600000.0
2006-01-27 02:58:00,206.79,206.819,206.79,206.819,34800000.0
2006-01-27 02:59:00,206.818,206.835,206.81,206.813,42700000.0
2006-01-27 03:00:00,206.8,206.805,206.782,206.791,62800000.0
2006-01-27 03:01:00,206.815,206.822,206.809,206.818,24700000.0
2006-01-27 03:02:00,206.82,206.82,206.785,206.785,31700000.0
2006-01-27 03:03:00,206.792,206.792,206.784,206.788,54300000.0
2006-01-27 03:04:00,206.793,206.793,206.744,206.758,83600001.0
2006-01-27 03:05:00,206.746,206.774,206.745,206.756,53100000.0
2006-01-27 03:06:00,206.772,206.783,206.752,206.783,43200000.0
2006-01-27 03:07:00,206.762,206.762,206.746,206.746,12600000.0
2006-01-27 03:08:00,206.767,206.795,206.767,206.787,47099999.0
2006-01-27 03:09:00,206.785,206.785,206.767,206.782,62000000.0
2006-01-27 03:10:00,206.768,206.768,206.747,206.751,63699999.0
2006-01-27 03:11:00,206.756,206.791,206.75,206.759,46700000.0
2006-01-27 03:12:00,206.769,206.778,206.769,206.777,22600000.0
2006-01-27 03:13:00,206.777,206.777,206.751,206.751,65600000.0
2006-01-27 03:14:00,206.768,206.768,206.743,206.759,67300000.0
2006-01-27 03:15:00,206.748,206.78,206.735,206.78,33900000.0
2006-01-27 03:16:00,206.778,206.779,206.757,206.779,24500000.0
2006-01-27 03:17:00,206.772,206.778,206.755,206.769,55200000.0
2006-01-27 03:18:00,206.77,206.77,206.735,206.74,43699999.0
2006-01-27 03:19:00,206.74,206.75,206.735,206.745,46200000.0
2006-01-27 03:20:00,206.738,206.757,206.736,206.736,31900000.0
2006-01-27 03:21:00,206.742,206.75,206.728,206.743,79100000.0
2006-01-27 03:22:00,206.736,206.741,206.724,206.725,62100000.0
2006-01-27 03:23:00,206.747,206.757,206.734,206.734,53800000.0
2006-01-27 03:24:00,206.743,206.753,206.743,206.746,93500001.0
2006-01-27 03:25:00,206.732,206.75,206.728,206.747,24300000.0
2006-01-27 03:26:00,206.751,206.775,206.751,206.767,27000000.0
2006-01-27 03:27:00,206.766,206.784,206.766,206.77,32700000.0
2006-01-27 03:28:00,206.774,206.774,206.736,206.758,54500000.0
2006-01-27 03:29:00,206.761,206.796,206.756,206.789,35300000.0
2006-01-27 03:30:00,206.782,206.797,206.755,206.755,36600000.0
2006-01-27 03:31:00,206.758,206.762,206.732,206.732,34100000.0
2006-01-27 03:32:00,206.726,206.756,206.717,206.756,31600000.0
2006-01-27 03:33:00,206.766,206.804,206.765,206.797,32700000.0
2006-01-27 03:34:00,206.797,206.809,206.766,206.795,64100000.0
2006-01-27 03:35:00,206.798,206.83,206.798,206.827,46800000.0
2006-01-27 03:36:00,206.836,206.838,206.8,206.8,39500001.0
2006-01-27 03:37:00,206.817,206.821,206.801,206.811,28400000.0
2006-01-27 03:38:00,206.829,206.843,206.802,206.82,36200000.0
2006-01-27 03:39:00,206.816,206.847,206.814,206.821,56900000.0
2006-01-27 03:40:00,206.837,206.857,206.827,206.844,69400000.0
2006-01-27 03:41:00,206.849,206.849,206.83,206.84,92500001.0
2006-01-27 03:42:00,206.837,206.882,206.837,206.87,31300000.0
2006-01-27 03:43:00,206.887,206.905,206.885,206.894,46900000.0
2006-01-27 03:44:00,206.9,206.9,206.884,206.888,66500000.0
2006-01-27 03:45:00,206.888,206.888,206.873,206.873,19300000.0
2006-01-27 03:46:00,206.855,206.879,206.855,206.865,64600000.0
2006-01-27 03:47:00,206.873,206.876,206.852,206.871,92000000.0
2006-01-27 03:48:00,206.859,206.887,206.856,206.887,37500000.0
2006-01-27 03:49:00,206.887,206.887,206.873,206.873,50700000.0
2006-01-27 03:50:00,206.872,206.888,206.872,206.888,18000000.0
2006-01-27 03:51:00,206.883,206.883,206.823,206.823,40500000.0
2006-01-27 03:52:00,206.825,206.834,206.819,206.828,61499999.0
2006-01-27 03:53:00,206.834,206.85,206.819,206.834,40300000.0
2006-01-27 03:54:00,206.842,206.871,206.842,206.871,21700000.0
2006-01-27 03:55:00,206.877,206.877,206.85,206.86,61200001.0
2006-01-27 03:56:00,206.855,206.897,206.855,206.882,46600001.0
2006-01-27 03:57:00,206.89,206.906,206.872,206.884,94000001.0
2006-01-27 03:58:00,206.881,206.884,206.873,206.884,78100000.0
2006-01-27 03:59:00,206.881,206.901,206.881,206.898,34000000.0
2006-01-27 04:00:00,206.904,206.922,206.904,206.92,44200000.0
2006-01-27 04:01:00,206.917,206.917,206.89,206.896,47900000.0
2006-01-27 04:02:00,206.887,206.898,206.875,206.885,60900000.0
2006-01-27 04:03:00,206.874,206.887,206.858,206.858,40800001.0
2006-01-27 04:04:00,206.853,206.858,206.845,206.855,47800000.0
2006-01-27 04:05:00,206.851,206.851,206.83,206.84,63800000.0
2006-01-27 04:06:00,206.843,206.846,206.824,206.846,52300000.0
2006-01-27 04:07:00,206.855,206.855,206.838,206.838,14000000.0
2006-01-27 04:08:00,206.859,206.874,206.834,206.874,66700000.0
2006-01-27 04:09:00,206.867,206.868,206.843,206.843,97000001.0
2006-01-27 04:10:00,206.857,206.857,206.84,206.843,66400001.0
2006-01-27 04:11:00,206.845,206.845,206.828,206.839,73600001.0
2006-01-27 04:12:00,206.834,206.843,206.827,206.838,19400000.0
2006-01-27 04:13:00,206.834,206.834,206.808,206.808,51900000.0
2006-01-27 04:14:00,206.791,206.802,206.78,206.789,73400002.0
2006-01-27 04:15:00,206.797,206.813,206.781,206.813,50800001.0
2006-01-27 04:16:00,206.799,206.814,206.786,206.786,16700000.0
2006-01-27 04:17:00,206.769,206.782,206.753,206.782,51600000.0
2006-01-27 04:18:00,206.762,206.762,206.748,206.755,17200000.0
2006-01-27 04:19:00,206.758,206.761,206.743,206.761,69300000.0
2006-01-27 04:20:00,206.755,206.791,206.738,206.791,52700000.0
2006-01-27 04:21:00,206.787,206.787,206.752,206.76,15500000.0
2006-01-27 04:22:00,206.761,206.802,206.761,206.789,39600000.0
2006-01-27 04:23:00,206.781,206.793,206.757,206.793,36700000.0
2006-01-27 04:24:00,206.791,206.791,206.752,206.766,51800000.0
2006-01-27 04:25:00,206.745,206.779,206.745,206.773,44500000.0
2006-01-27 04:26:00,206.769,206.776,206.752,206.776,69000000.0
2006-01-27 04:27:00,206.774,206.806,206.774,206.791,33800000.0
2006-01-27 04:28:00,206.794,206.812,206.779,206.782,33900001.0
2006-01-27 04:29:00,206.768,206.772,206.758,206.765,10600000.0
2006-01-27 04:30:00,206.786,206.8,206.77,206.783,28200000.0
2006-01-27 04:31:00,206.798,206.8,206.787,206.8,37100000.0
2006-01-27 04:32:00,206.792,206.792,206.759,206.759,26200000.0
2006-01-27 04:33:00,206.753,206.762,206.744,206.75,49800000.0
2006-01-27 04:34:00,206.743,206.755,206.735,206.75,45100000.0
2006-01-27 04:35:00,206.76,206.769,206.755,206.755,20800000.0
2006-01-27 04:36:00,206.765,206.774,206.746,206.753,66700000.0
2006-01-27 04:37:00,206.744,206.748,206.719,206.739,69600001.0
2006-01-27 04:38:00,206.739,206.739,206.707,206.734,48899999.0
2006-01-27 04:39:00,206.742,206.753,206.73,206.751,29600000.0
2006-01-27 04:40:00,206.75,206.757,206.742,206.742,41200001.0
2006-01-27 04:41:00,206.743,206.778,206.736,206.778,44200000.0
2006-01-27 04:42:00,206.784,206.798,206.779,206.786,59900000.0
2006-01-27 04:43:00,206.796,206.812,206.786,206.795,37900000.0
2006-01-27 04:44:00,206.806,206.806,206.768,206.803,51900000.0
2006-01-27 04:45:00,206.81,206.831,206.81,206.815,54700000.0
2006-01-27 04:46:00,206.821,206.86,206.821,206.855,18900000.0
2006-01-27 04:47:00,206.873,206.88,206.854,206.867,47400000.0
2006-01-27 04:48:00,206.892,206.914,206.892,206.899,48600000.0
2006-01-27 04:49:00,206.892,206.924,206.89,206.905,39000000.0
2006-01-27 04:50:00,206.921,206.934,206.916,206.918,56300000.0
2006-01-27 04:51:00,206.909,206.936,206.896,206.936,40299999.0
2006-01-27 04:52:00,206.955,206.963,206.914,206.95,44000000.0
2006-01-27 04:53:00,206.97,206.97,206.94,206.944,22100000.0
2006-01-27 04:54:00,206.951,206.987,206.938,206.987,74400000.0
2006-01-27 04:55:00,206.998,206.998,206.965,206.965,62200000.0
2006-01-27 04:56:00,206.959,206.959,206.921,206.925,47400000.0
2006-01-27 04:57:00,206.939,206.945,206.912,206.915,35400000.0
2006-01-27 04:58:00,206.905,206.932,206.905,206.922,40600000.0
2006-01-27 04:59:00,206.932,206.972,206.932,206.97,23800000.0
2006-01-27 05:00:00,206.976,206.978,206.942,206.955,38500000.0
2006-01-27 05:01:00,206.942,206.942,206.917,206.933,40800000.0
2006-01-27 05:02:00,206.94,206.956,206.935,206.942,63100000.0
2006-01-27 05:03:00,206.942,206.942,206.922,206.922,45000000.0
2006-01-27 05:04:00,206.91,206.913,206.902,206.913,25100000.0
2006-01-27 05:05:00,206.917,206.917,206.9,206.905,110400000.0
2006-01-27 05:06:00,206.897,206.926,206.897,206.907,44900000.0
2006-01-27 05:07:00,206.917,206.931,206.894,206.894,42800000.0
2006-01-27 05:08:00,206.895,206.934,206.895,206.932,64500000.0
2006-01-27 05:09:00,206.94,206.949,206.935,206.94,29800000.0
2006-01-27 05:10:00,206.927,206.927,206.9,206.916,50900000.0
2006-01-27 05:11:00,206.925,206.951,206.921,206.941,45500000.0
2006-01-27 05:12:00,206.922,206.922,206.885,206.89,93100002.0
2006-01-27 05:13:00,206.887,206.933,206.887,206.919,52700000.0
2006-01-27 05:14:00,206.931,206.931,206.886,206.899,66300000.0
2006-01-27 05:15:00,206.897,206.903,206.888,206.896,26300000.0
2006-01-27 05:16:00,206.905,206.914,206.895,206.914,24500000.0
2006-01-27 05:17:00,206.918,206.938,206.918,206.922,52100000.0
2006-01-27 05:18:00,206.918,206.918,206.895,206.895,47000000.0
2006-01-27 05:19:00,206.902,206.909,206.894,206.896,38800000.0
2006-01-27 05:20:00,206.914,206.921,206.909,206.921,42300000.0
2006-01-27 05:21:00,206.933,206.95,206.928,206.932,60399999.0
2006-01-27 05:22:00,206.938,206.938,206.916,206.916,39700000.0
2006-01-27 05:23:00,206.928,206.952,206.928,206.939,57000000.0
2006-01-27 05:24:00,206.942,206.942,206.912,206.928,34300000.0
2006-01-27 05:25:00,206.936,206.946,206.929,206.946,71500000.0
2006-01-27 05:26:00,206.94,206.956,206.93,206.956,44900000.0
2006-01-27 05:27:00,206.976,206.983,206.964,206.971,57300001.0
2006-01-27 05:28:00,206.976,207.018,206.963,207.018,31800000.0
2006-01-27 05:29:00,207.011,207.012,206.997,207.012,35300000.0
2006-01-27 05:30:00,207.035,207.038,206.99,206.995,15700000.0
2006-01-27 05:31:00,206.995,207.002,206.989,206.989,38500000.0
2006-01-27 05:32:00,207.015,207.035,207.015,207.035,94399997.0
2006-01-27 05:33:00,207.035,207.06,207.026,207.026,40000000.0
2006-01-27 05:34:00,207.029,207.046,207.029,207.031,84000002.0
2006-01-27 05:35:00,207.038,207.063,207.022,207.063,57900000.0
2006-01-27 05:36:00,207.062,207.066,207.049,207.049,75699999.0
2006-01-27 05:37:00,207.045,207.05,207.025,207.032,14800000.0
2006-01-27 05:38:00,207.037,207.04,207.022,207.029,28600000.0
2006-01-27 05:39:00,207.017,207.03,207.013,207.03,57300000.0
2006-01-27 05:40:00,207.028,207.028,207.002,207.017,61600001.0
2006-01-27 05:41:00,207.003,207.026,206.996,207.013,75699999.0
2006-01-27 05:42:00,207.003,207.015,206.986,207.015,48900000.0
2006-01-27 05:43:00,207.005,207.017,206.985,206.994,22200000.0
2006-01-27 05:44:00,207.013,207.044,206.996,207.044,34200000.0
2006-01-27 05:45:00,207.05,207.05,207.028,207.037,38600000.0
2006-01-27 05:46:00,207.031,207.056,207.027,207.041,63600000.0
2006-01-27 05:47:00,207.042,207.043,207.014,207.014,30300000.0
2006-01-27 05:48:00,207.021,207.031,207.011,207.023,62100001.0
2006-01-27 05:49:00,207.017,207.036,207.014,207.036,59300000.0
2006-01-27 05:50:00,207.025,207.039,207.019,207.035,56700000.0
2006-01-27 05:51:00,207.046,207.061,207.031,207.031,43700000.0
2006-01-27 05:52:00,207.048,207.048,207.023,207.042,69800001.0
2006-01-27 05:53:00,207.025,207.029,207.019,207.029,29900000.0
2006-01-27 05:54:00,207.011,207.025,207.009,207.017,35800000.0
2006-01-27 05:55:00,207.003,207.029,207.0,207.029,21000000.0
2006-01-27 05:56:00,207.045,207.068,207.04,207.04,63200000.0
2006-01-27 05:57:00,207.055,207.055,207.035,207.035,45500000.0
2006-01-27 05:58:00,207.049,207.054,207.015,207.015,44500000.0
2006-01-27 05:59:00,207.01,207.031,207.002,207.026,39400000.0
2006-01-27 06:00:00,207.014,207.014,206.959,206.965,32699999.0
2006-01-27 06:01:00,206.977,206.979,206.963,206.975,50800000.0
2006-01-27 06:02:00,206.986,207.007,206.986,206.997,31900000.0
2006-01-27 06:03:00,206.972,206.988,206.972,206.978,40000000.0
2006-01-27 06:04:00,206.972,206.99,206.969,206.973,46399999.0
2006-01-27 06:05:00,206.97,206.976,206.965,206.976,21300000.0
2006-01-27 06:06:00,206.965,206.976,206.943,206.943,66400000.0
2006-01-27 06:07:00,206.936,206.958,206.931,206.935,94100002.0
2006-01-27 06:08:00,206.934,206.934,206.913,206.92,19700000.0
2006-01-27 06:09:00,206.913,206.934,206.913,206.92,56999999.0
2006-01-27 06:10:00,206.929,206.929,206.901,206.922,71200001.0
2006-01-27 06:11:00,206.933,206.996,206.933,206.996,68400000.0
2006-01-27 06:12:00,206.996,206.996,206.963,206.978,46300000.0
2006-01-27 06:13:00,206.975,207.002,206.972,207.0,53400000.0
2006-01-27 06:14:00,207.005,207.021,207.002,207.017,71300000.0
2006-01-27 06:15:00,207.01,207.01,206.982,206.995,63200000.0
2006-01-27 06:16:00,206.998,207.022,206.998,207.009,64199999.0
2006-01-27 06:17:00,207.015,207.018,207.003,207.003,52499999.0
2006-01-27 06:18:00,206.993,207.01,206.993,207.01,49400000.0
2006-01-27 06:19:00,207.028,207.028,207.007,207.007,44600001.0
2006-01-27 06:20:00,207.018,207.029,207.01,207.02,73200001.0
2006-01-27 06:21:00,207.015,207.029,207.006,207.006,82700000.0
2006-01-27 06:22:00,207.01,207.036,207.006,207.006,43700000.0
2006-01-27 06:23:00,207.02,207.02,207.005,207.01,84400000.0
2006-01-27 06:24:00,206.99,206.99,206.89,206.89,38400000.0
2006-01-27 06:25:00,206.852,206.852,206.732,206.732,49700000.0
2006-01-27 06:26:00,206.728,206.823,206.728,206.823,38900000.0
2006-01-27 06:27:00,206.8,206.806,206.758,206.806,42100000.0
2006-01-27 06:28:00,206.805,206.809,206.796,206.8,45600000.0
2006-01-27 06:29:00,206.812,206.822,206.8,206.822,100300000.0
2006-01-27 06:30:00,206.832,206.853,206.832,206.85,54100000.0
2006-01-27 06:31:00,206.862,206.863,206.807,206.807,109400001.0
2006-01-27 06:32:00,206.788,206.797,206.78,206.78,61000000.0
2006-01-27 06:33:00,206.774,206.776,206.748,206.757,61699998.0
2006-01-27 06:34:00,206.757,206.779,206.749,206.779,31000000.0
2006-01-27 06:35:00,206.779,206.815,206.779,206.782,36100000.0
2006-01-27 06:36:00,206.792,206.797,206.778,206.784,33500000.0
2006-01-27 06:37:00,206.783,206.797,206.782,206.79,37700000.0
2006-01-27 06:38:00,206.8,206.818,206.783,206.818,25200000.0
2006-01-27 06:39:00,206.811,206.831,206.792,206.792,41900000.0
2006-01-27 06:40:00,206.778,206.789,206.774,206.785,65800000.0
2006-01-27 06:41:00,206.783,206.794,206.743,206.746,75700001.0
2006-01-27 06:42:00,206.749,206.764,206.739,206.76,60900000.0
2006-01-27 06:43:00,206.77,206.804,206.77,206.804,30400000.0
2006-01-27 06:44:00,206.816,206.832,206.816,206.832,33600000.0
2006-01-27 06:45:00,206.845,206.857,206.844,206.857,20900000.0
2006-01-27 06:46:00,206.846,206.853,206.841,206.85,54200000.0
2006-01-27 06:47:00,206.851,206.854,206.844,206.853,19900000.0
2006-01-27 06:48:00,206.849,206.914,206.823,206.914,57100000.0
2006-01-27 06:49:00,206.91,206.932,206.91,206.925,33400000.0
2006-01-27 06:50:00,206.91,206.929,206.887,206.893,76000000.0
2006-01-27 06:51:00,206.898,206.898,206.863,206.884,74600000.0
2006-01-27 06:52:00,206.89,206.907,206.89,206.907,52300000.0
2006-01-27 06:53:00,206.906,206.922,206.887,206.922,36600000.0
2006-01-27 06:54:00,206.903,206.914,206.894,206.895,71600000.0
2006-01-27 06:55:00,206.888,206.91,206.887,206.91,36600000.0
2006-01-27 06:56:00,206.92,206.92,206.888,206.897,30600000.0
2006-01-27 06:57:00,206.905,206.907,206.896,206.907,53300000.0
2006-01-27 06:58:00,206.889,206.898,206.847,206.847,62900000.0
2006-01-27 06:59:00,206.848,206.915,206.848,206.915,65500000.0
2006-01-27 07:00:00,206.916,206.931,206.905,206.912,49000000.0
2006-01-27 07:01:00,206.903,206.903,206.885,206.885,20600000.0
2006-01-27 07:02:00,206.885,206.893,206.868,206.891,35000000.0
2006-01-27 07:03:00,206.899,206.904,206.885,206.891,42600000.0
2006-01-27 07:04:00,206.879,206.887,206.868,206.885,65200000.0
2006-01-27 07:05:00,206.888,206.902,206.884,206.896,92300000.0
2006-01-27 07:06:00,206.889,206.893,206.853,206.853,39300000.0
2006-01-27 07:07:00,206.86,206.861,206.847,206.856,28600000.0
2006-01-27 07:08:00,206.871,206.871,206.826,206.831,36000000.0
2006-01-27 07:09:00,206.852,206.853,206.83,206.83,42899999.0
2006-01-27 07:10:00,206.832,206.856,206.828,206.849,43500000.0
2006-01-27 07:11:00,206.849,206.857,206.84,206.855,43500000.0
2006-01-27 07:12:00,206.862,206.87,206.845,206.87,19600000.0
2006-01-27 07:13:00,206.852,206.87,206.851,206.861,64800000.0
2006-01-27 07:14:00,206.846,206.862,206.835,206.855,60800001.0
2006-01-27 07:15:00,206.853,206.856,206.839,206.839,47500000.0
2006-01-27 07:16:00,206.855,206.855,206.85,206.85,11600000.0
2006-01-27 07:17:00,206.861,206.876,206.861,206.867,41700000.0
2006-01-27 07:18:00,206.872,206.886,206.852,206.852,34400000.0
2006-01-27 07:19:00,206.868,206.907,206.855,206.907,62200000.0
2006-01-27 07:20:00,206.906,206.928,206.896,206.928,32400000.0
2006-01-27 07:21:00,206.938,207.004,206.938,207.004,64700001.0
2006-01-27 07:22:00,206.999,206.999,206.964,206.982,54300000.0
2006-01-27 07:23:00,206.971,206.995,206.97,206.982,59699999.0
2006-01-27 07:24:00,206.968,206.995,206.963,206.992,38200000.0
2006-01-27 07:25:00,206.983,206.998,206.98,206.998,59800000.0
2006-01-27 07:26:00,207.001,207.001,206.977,206.985,46200000.0
2006-01-27 07:27:00,206.986,207.038,206.986,207.025,71999999.0
2006-01-27 07:28:00,207.021,207.052,207.012,207.025,87500000.0
2006-01-27 07:29:00,207.039,207.064,207.023,207.064,83900000.0
2006-01-27 07:30:00,207.06,207.074,207.052,207.074,19600000.0
2006-01-27 07:31:00,207.081,207.089,207.054,207.089,24600000.0
2006-01-27 07:32:00,207.085,207.119,207.075,207.119,38400000.0
2006-01-27 07:33:00,207.096,207.108,207.058,207.058,43100001.0
2006-01-27 07:34:00,207.054,207.074,207.051,207.065,48600000.0
2006-01-27 07:35:00,207.087,207.118,207.087,207.113,48500000.0
2006-01-27 07:36:00,207.11,207.147,207.09,207.127,31200000.0
2006-01-27 07:37:00,207.124,207.133,207.11,207.133,39600000.0
2006-01-27 07:38:00,207.157,207.216,207.157,207.184,39700001.0
2006-01-27 07:39:00,207.173,207.173,207.121,207.162,61599999.0
2006-01-27 07:40:00,207.175,207.175,207.153,207.156,58199999.0
2006-01-27 07:41:00,207.151,207.156,207.138,207.156,37800000.0
2006-01-27 07:42:00,207.198,207.235,207.178,207.235,37600000.0
2006-01-27 07:43:00,207.249,207.294,207.247,207.294,37200000.0
2006-01-27 07:44:00,207.302,207.304,207.24,207.24,63400000.0
2006-01-27 07:45:00,207.226,207.234,207.17,207.17,40100000.0
2006-01-27 07:46:00,207.169,207.194,207.169,207.194,23300000.0
2006-01-27 07:47:00,207.194,207.196,207.172,207.179,86400000.0
2006-01-27 07:48:00,207.171,207.194,207.171,207.187,83300000.0
2006-01-27 07:49:00,207.188,207.234,207.188,207.234,23600000.0
2006-01-27 07:50:00,207.233,207.233,207.191,207.199,27400000.0
2006-01-27 07:51:00,207.229,207.247,207.214,207.222,65100001.0
2006-01-27 07:52:00,207.209,207.237,207.196,207.214,73400001.0
2006-01-27 07:53:00,207.224,207.228,207.205,207.228,40100000.0
2006-01-27 07:54:00,207.216,207.23,207.201,207.23,18800000.0
2006-01-27 07:55:00,207.197,207.217,207.166,207.217,76199999.0
2006-01-27 07:56:00,207.231,207.241,207.216,207.22,45400001.0
2006-01-27 07:57:00,207.229,207.251,207.217,207.234,64800000.0
2006-01-27 07:58:00,207.213,207.213,206.998,207.007,61300000.0
2006-01-27 07:59:00,206.995,207.028,206.979,207.002,38700000.0
2006-01-27 08:00:00,207.009,207.014,206.908,206.908,41300000.0
2006-01-27 08:01:00,206.878,206.902,206.854,206.9,67700000.0
2006-01-27 08:02:00,206.917,206.949,206.917,206.947,54800001.0
2006-01-27 08:03:00,206.957,206.977,206.93,206.93,40400000.0
2006-01-27 08:04:00,206.934,206.97,206.916,206.916,43000000.0
2006-01-27 08:05:00,206.926,206.952,206.926,206.934,51100000.0
2006-01-27 08:06:00,206.942,206.942,206.907,206.936,23400000.0
2006-01-27 08:07:00,206.929,206.929,206.895,206.915,38400000.0
2006-01-27 08:08:00,206.936,206.948,206.908,206.908,49000000.0
2006-01-27 08:09:00,206.906,206.914,206.888,206.89,47600000.0
2006-01-27 08:10:00,206.895,206.928,206.893,206.928,52300000.0
2006-01-27 08:11:00,206.952,206.952,206.933,206.933,44300000.0
2006-01-27 08:12:00,206.92,206.926,206.906,206.917,74000001.0
2006-01-27 08:13:00,206.921,207.0,206.913,207.0,41000000.0
2006-01-27 08:14:00,207.022,207.033,206.989,206.989,18000000.0
2006-01-27 08:15:00,206.979,207.013,206.963,207.013,27300000.0
2006-01-27 08:16:00,207.025,207.025,206.994,206.999,44700000.0
2006-01-27 08:17:00,207.015,207.06,207.015,207.06,57400001.0
2006-01-27 08:18:00,207.061,207.061,207.041,207.045,22300000.0
2006-01-27 08:19:00,207.05,207.05,207.026,207.026,65800000.0
2006-01-27 08:20:00,207.027,207.027,207.019,207.023,53400000.0
2006-01-27 08:21:00,207.028,207.034,207.016,207.03,51200000.0
2006-01-27 08:22:00,207.042,207.063,207.042,207.063,29100001.0
2006-01-27 08:23:00,207.06,207.078,207.038,207.048,35900000.0
2006-01-27 08:24:00,207.044,207.044,207.008,207.018,28800000.0
2006-01-27 08:25:00,207.01,207.012,206.994,206.999,35000000.0
2006-01-27 08:26:00,207.0,207.06,207.0,207.06,40100000.0
2006-01-27 08:27:00,207.08,207.093,207.077,207.077,23300000.0
2006-01-27 08:28:00,207.08,207.085,207.075,207.075,53800000.0
2006-01-27 08:29:00,207.076,207.101,207.073,207.1,35500000.0
2006-01-27 08:30:00,207.106,207.115,207.095,207.111,30500000.0
2006-01-27 08:31:00,207.116,207.121,207.097,207.111,53100000.0
2006-01-27 08:32:00,207.141,207.2,207.141,207.198,18300000.0
2006-01-27 08:33:00,207.197,207.211,207.179,207.181,90299999.0
2006-01-27 08:34:00,207.182,207.2,207.161,207.2,39400000.0
2006-01-27 08:35:00,207.179,207.193,207.173,207.193,35900000.0
2006-01-27 08:36:00,207.184,207.199,207.179,207.199,60100001.0
2006-01-27 08:37:00,207.185,207.203,207.183,207.184,65500000.0
2006-01-27 08:38:00,207.193,207.236,207.18,207.226,80000000.0
2006-01-27 08:39:00,207.239,207.239,207.2,207.2,27200000.0
2006-01-27 08:40:00,207.214,207.219,207.208,207.213,45499999.0
2006-01-27 08:41:00,207.217,207.235,207.208,207.208,20700000.0
2006-01-27 08:42:00,207.207,207.207,207.175,207.181,50800000.0
2006-01-27 08:43:00,207.178,207.191,207.17,207.17,59499999.0
2006-01-27 08:44:00,207.184,207.199,207.172,207.177,49500000.0
2006-01-27 08:45:00,207.172,207.204,207.171,207.188,50100000.0
2006-01-27 08:46:00,207.193,207.205,207.189,207.19,83300001.0
2006-01-27 08:47:00,207.19,207.215,207.19,207.198,28800000.0
2006-01-27 08:48:00,207.195,207.195,207.189,207.191,8300000.0
2006-01-27 08:49:00,207.172,207.197,207.172,207.19,41000000.0
2006-01-27 08:50:00,207.183,207.213,207.176,207.2,48100001.0
2006-01-27 08:51:00,207.173,207.21,207.17,207.203,79900000.0
2006-01-27 08:52:00,207.195,207.195,207.15,207.17,60300001.0
2006-01-27 08:53:00,207.143,207.169,207.143,207.169,38800000.0
2006-01-27 08:54:00,207.172,207.181,207.149,207.156,57500001.0
2006-01-27 08:55:00,207.153,207.168,207.141,207.168,55300000.0
2006-01-27 08:56:00,207.16,207.17,207.15,207.165,59600001.0
2006-01-27 08:57:00,207.184,207.267,207.184,207.246,21400000.0
2006-01-27 08:58:00,207.239,207.239,207.221,207.221,57500000.0
2006-01-27 08:59:00,207.235,207.235,207.196,207.196,53500000.0
2006-01-27 09:00:00,207.179,207.201,207.176,207.201,25300000.0
2006-01-27 09:01:00,207.198,207.22,207.198,207.217,64800000.0
2006-01-27 09:02:00,207.22,207.238,207.21,207.238,53500000.0
2006-01-27 09:03:00,207.225,207.227,207.215,207.227,22200000.0
2006-01-27 09:04:00,207.216,207.242,207.215,207.223,43100001.0
2006-01-27 09:05:00,207.227,207.256,207.227,207.253,34000000.0
2006-01-27 09:06:00,207.247,207.276,207.245,207.253,46600000.0
2006-01-27 09:07:00,207.249,207.26,207.246,207.26,36700000.0
2006-01-27 09:08:00,207.249,207.249,207.239,207.239,68500001.0
2006-01-27 09:09:00,207.254,207.268,207.204,207.204,42499999.0
2006-01-27 09:10:00,207.211,207.235,207.198,207.235,29200000.0
2006-01-27 09:11:00,207.196,207.196,207.077,207.077,19700000.0
2006-01-27 09:12:00,207.067,207.074,206.979,207.001,24900000.0
2006-01-27 09:13:00,207.002,207.007,206.953,206.953,45600000.0
2006-01-27 09:14:00,206.915,206.915,206.85,206.852,58899999.0
2006-01-27 09:15:00,206.832,206.832,206.762,206.782,27500000.0
2006-01-27 09:16:00,206.818,206.887,206.818,206.887,11200000.0
2006-01-27 09:17:00,206.871,206.893,206.86,206.893,52500000.0
2006-01-27 09:18:00,206.905,206.926,206.873,206.893,46900000.0
2006-01-27 09:19:00,206.883,206.91,206.873,206.91,46600000.0
2006-01-27 09:20:00,206.915,206.918,206.816,206.847,52700000.0
2006-01-27 09:21:00,206.858,206.876,206.844,206.876,56700000.0
2006-01-27 09:22:00,206.894,206.927,206.89,206.89,45900000.0
2006-01-27 09:23:00,206.894,206.898,206.866,206.888,44200000.0
2006-01-27 09:24:00,206.888,206.939,206.883,206.939,26800000.0
2006-01-27 09:25:00,206.936,206.936,206.89,206.892,48800000.0
2006-01-27 09:26:00,206.916,206.933,206.896,206.929,40700000.0
2006-01-27 09:27:00,206.933,206.946,206.879,206.879,56799999.0
2006-01-27 09:28:00,206.882,206.882,206.828,206.84,67100000.0
2006-01-27 09:29:00,206.787,206.803,206.754,206.754,78200000.0
2006-01-27 09:30:00,206.729,206.729,206.701,206.714,35100000.0
2006-01-27 09:31:00,206.725,206.762,206.725,206.762,57300000.0
2006-01-27 09:32:00,206.769,206.79,206.759,206.778,23500000.0
2006-01-27 09:33:00,206.784,206.841,206.778,206.833,64600001.0
2006-01-27 09:34:00,206.845,206.882,206.845,206.882,38700000.0
2006-01-27 09:35:00,206.871,206.898,206.866,206.897,77799999.0
2006-01-27 09:36:00,206.911,206.92,206.91,206.911,58000001.0
2006-01-27 09:37:00,206.893,206.932,206.893,206.915,95099999.0
2006-01-27 09:38:00,206.907,206.907,206.864,206.868,48199999.0
2006-01-27 09:39:00,206.85,206.871,206.826,206.852,73900000.0
2006-01-27 09:40:00,206.819,206.819,206.745,206.745,41900000.0
2006-01-27 09:41:00,206.71,206.723,206.669,206.674,88899998.0
2006-01-27 09:42:00,206.699,206.776,206.699,206.776,56800000.0
2006-01-27 09:43:00,206.783,206.826,206.772,206.826,55500000.0
2006-01-27 09:44:00,206.824,206.853,206.815,206.853,46600000.0
2006-01-27 09:45:00,206.866,206.873,206.863,206.863,71300000.0
2006-01-27 09:46:00,206.844,206.854,206.826,206.84,71799999.0
2006-01-27 09:47:00,206.859,206.864,206.853,206.861,50100000.0
2006-01-27 09:48:00,206.875,206.88,206.864,206.874,51200000.0
2006-01-27 09:49:00,206.871,206.904,206.871,206.897,24400000.0
2006-01-27 09:50:00,206.904,206.907,206.865,206.865,89300001.0
2006-01-27 09:51:00,206.874,206.905,206.874,206.877,53000000.0
2006-01-27 09:52:00,206.883,206.889,206.852,206.852,62400000.0
2006-01-27 09:53:00,206.847,206.847,206.818,206.833,40600000.0
2006-01-27 09:54:00,206.832,206.841,206.814,206.82,65800000.0
2006-01-27 09:55:00,206.828,206.851,206.826,206.83,28500000.0
2006-01-27 09:56:00,206.814,206.836,206.805,206.831,52700000.0
2006-01-27 09:57:00,206.815,206.858,206.815,206.858,64100000.0
2006-01-27 09:58:00,206.872,206.905,206.86,206.905,54799999.0
2006-01-27 09:59:00,206.914,206.914,206.873,206.89,21500000.0
2006-01-27 10:00:00,206.888,206.899,206.882,206.891,55100000.0
2006-01-27 10:01:00,206.878,206.879,206.834,206.834,108099999.0
2006-01-27 10:02:00,206.833,206.833,206.779,206.779,26800000.0
2006-01-27 10:03:00,206.791,206.845,206.79,206.845,68699999.0
2006-01-27 10:04:00,206.843,206.843,206.823,206.835,55600000.0
2006-01-27 10:05:00,206.872,206.921,206.872,206.921,47100000.0
2006-01-27 10:06:00,206.936,206.952,206.924,206.924,63800001.0
2006-01-27 10:07:00,206.93,206.933,206.899,206.907,26700000.0
2006-01-27 10:08:00,206.907,206.946,206.907,206.932,43500000.0
2006-01-27 10:09:00,206.944,206.945,206.913,206.92,37900000.0
2006-01-27 10:10:00,206.928,206.931,206.882,206.915,68200001.0
2006-01-27 10:11:00,206.899,206.913,206.899,206.908,46300000.0
2006-01-27 10:12:00,206.897,206.898,206.857,206.87,45400000.0
2006-01-27 10:13:00,206.878,206.942,206.878,206.922,53800001.0
2006-01-27 10:14:00,206.928,207.011,206.928,207.009,36200000.0
2006-01-27 10:15:00,207.003,207.003,206.971,206.973,22100000.0
2006-01-27 10:16:00,206.98,207.01,206.98,207.005,27100000.0
2006-01-27 10:17:00,207.006,207.016,207.001,207.016,66500000.0
2006-01-27 10:18:00,207.003,207.006,206.984,207.003,58700000.0
2006-01-27 10:19:00,207.014,207.03,207.004,207.029,47000000.0
2006-01-27 10:20:00,207.034,207.034,206.99,207.017,62600000.0
2006-01-27 10:21:00,207.011,207.017,206.998,207.017,36500000.0
2006-01-27 10:22:00,207.038,207.061,207.021,207.048,36600000.0
2006-01-27 10:23:00,207.049,207.069,207.039,207.054,73299999.0
2006-01-27 10:24:00,207.048,207.06,207.03,207.031,36700000.0
2006-01-27 10:25:00,207.023,207.081,207.023,207.067,51399999.0
2006-01-27 10:26:00,207.071,207.091,207.057,207.075,65599999.0
2006-01-27 10:27:00,207.105,207.112,207.089,207.096,70500001.0
2006-01-27 10:28:00,207.081,207.089,207.062,207.089,24500000.0
2006-01-27 10:29:00,207.096,207.096,207.057,207.059,79100000.0
2006-01-27 10:30:00,207.059,207.069,207.043,207.043,50800000.0
2006-01-27 10:31:00,207.026,207.07,207.021,207.056,21900000.0
2006-01-27 10:32:00,207.06,207.08,207.053,207.053,45300000.0
2006-01-27 10:33:00,207.055,207.069,207.007,207.007,66300000.0
2006-01-27 10:34:00,206.991,207.029,206.969,206.969,54600000.0
2006-01-27 10:35:00,206.934,206.949,206.915,206.915,24800000.0
2006-01-27 10:36:00,206.926,206.942,206.926,206.933,66600000.0
2006-01-27 10:37:00,206.921,206.932,206.906,206.925,53300001.0
2006-01-27 10:38:00,206.911,206.911,206.851,206.855,48000000.0
2006-01-27 10:39:00,206.856,206.896,206.856,206.893,35500000.0
2006-01-27 10:40:00,206.896,206.901,206.881,206.9,38800000.0
2006-01-27 10:41:00,206.919,206.928,206.901,206.92,26200000.0
2006-01-27 10:42:00,206.918,206.973,206.918,206.973,100800000.0
2006-01-27 10:43:00,206.984,207.052,206.984,207.048,68200000.0
2006-01-27 10:44:00,207.057,207.057,207.021,207.032,59299999.0
2006-01-27 10:45:00,207.041,207.044,207.017,207.044,57800000.0
2006-01-27 10:46:00,207.03,207.044,207.019,207.035,57699999.0
2006-01-27 10:47:00,207.047,207.051,207.023,207.039,48700000.0
2006-01-27 10:48:00,207.05,207.058,207.032,207.045,72400000.0
2006-01-27 10:49:00,207.048,207.118,207.04,207.114,71200000.0
2006-01-27 10:50:00,207.13,207.144,207.123,207.123,66800000.0
2006-01-27 10:51:00,207.111,207.116,207.086,207.086,31600000.0
2006-01-27 10:52:00,207.081,207.085,207.055,207.065,30400000.0
2006-01-27 10:53:00,207.075,207.09,207.062,207.077,49800000.0
2006-01-27 10:54:00,207.054,207.055,207.041,207.055,21500000.0
2006-01-27 10:55:00,207.047,207.047,207.021,207.039,24700000.0
2006-01-27 10:56:00,207.029,207.056,207.024,207.041,39100000.0
2006-01-27 10:57:00,207.037,207.037,206.987,206.987,50000000.0
2006-01-27 10:58:00,206.996,207.018,206.991,207.006,20400000.0
2006-01-27 10:59:00,206.989,206.995,206.978,206.995,34000000.0
2006-01-27 11:00:00,207.016,207.026,207.016,207.016,9700000.0
2006-01-27 11:01:00,207.016,207.018,206.996,207.005,75700000.0
2006-01-27 11:02:00,207.006,207.023,206.995,207.023,33400001.0
2006-01-27 11:03:00,207.037,207.076,207.037,207.056,39300000.0
2006-01-27 11:04:00,207.064,207.064,207.017,207.033,53400000.0
2006-01-27 11:05:00,207.029,207.07,207.029,207.06,33900000.0
2006-01-27 11:06:00,207.059,207.062,207.045,207.062,63300001.0
2006-01-27 11:07:00,207.041,207.046,207.029,207.03,33400001.0
2006-01-27 11:08:00,207.031,207.048,207.003,207.048,26000000.0
2006-01-27 11:09:00,207.07,207.103,207.07,207.103,53400001.0
2006-01-27 11:10:00,207.101,207.101,207.074,207.074,66600000.0
2006-01-27 11:11:00,207.071,207.071,207.027,207.03,28000000.0
2006-01-27 11:12:00,207.039,207.039,207.009,207.037,76900001.0
2006-01-27 11:13:00,207.044,207.057,207.035,207.042,48500000.0
2006-01-27 11:14:00,207.045,207.046,207.021,207.021,28700000.0
2006-01-27 11:15:00,207.006,207.043,206.994,207.029,37400000.0
2006-01-27 11:16:00,207.037,207.048,207.025,207.031,50699999.0
2006-01-27 11:17:00,207.018,207.061,207.014,207.05,86800001.0
2006-01-27 11:18:00,207.036,207.047,207.012,207.015,52800000.0
2006-01-27 11:19:00,207.016,207.016,206.999,207.01,64200000.0
2006-01-27 11:20:00,207.012,207.052,207.012,207.031,30300000.0
2006-01-27 11:21:00,207.05,207.115,207.05,207.115,24600000.0
2006-01-27 11:22:00,207.123,207.131,207.1,207.101,34200000.0
2006-01-27 11:23:00,207.072,207.076,207.039,207.039,40200001.0
2006-01-27 11:24:00,207.035,207.057,207.035,207.052,27500000.0
2006-01-27 11:25:00,207.045,207.059,207.035,207.045,40799999.0
2006-01-27 11:26:00,207.052,207.121,207.052,207.121,65699998.0
2006-01-27 11:27:00,207.112,207.112,207.088,207.088,18800000.0
2006-01-27 11:28:00,207.086,207.103,207.086,207.1,35100000.0
2006-01-27 11:29:00,207.124,207.161,207.122,207.153,42500000.0
2006-01-27 11:30:00,207.158,207.175,207.151,207.165,50000000.0
2006-01-27 11:31:00,207.188,207.225,207.188,207.225,17900000.0
2006-01-27 11:32:00,207.217,207.217,207.189,207.189,37100000.0
2006-01-27 11:33:00,207.196,207.21,207.189,207.203,32600000.0
2006-01-27 11:34:00,207.193,207.193,207.136,207.157,62499999.0
2006-01-27 11:35:00,207.142,207.16,207.137,207.16,22600000.0
2006-01-27 11:36:00,207.161,207.169,207.143,207.167,50499999.0
2006-01-27 11:37:00,207.195,207.205,207.187,207.19,69499999.0
2006-01-27 11:38:00,207.186,207.212,207.175,207.21,43000000.0
2006-01-27 11:39:00,207.199,207.201,207.189,207.199,84700000.0
2006-01-27 11:40:00,207.17,207.175,207.159,207.163,78400000.0
2006-01-27 11:41:00,207.172,207.192,207.172,207.191,11600000.0
2006-01-27 11:42:00,207.187,207.189,207.169,207.18,77500000.0
2006-01-27 11:43:00,207.193,207.263,207.193,207.224,71300000.0
2006-01-27 11:44:00,207.251,207.276,207.245,207.272,47900000.0
2006-01-27 11:45:00,207.265,207.305,207.265,207.303,81900001.0
2006-01-27 11:46:00,207.29,207.294,207.263,207.263,38300000.0
2006-01-27 11:47:00,207.255,207.265,207.255,207.255,52200000.0
2006-01-27 11:48:00,207.257,207.271,207.25,207.255,25100000.0
2006-01-27 11:49:00,207.235,207.251,207.233,207.244,64400000.0
2006-01-27 11:50:00,207.247,207.274,207.247,207.261,25800000.0
2006-01-27 11:51:00,207.277,207.277,207.251,207.251,54099999.0
2006-01-27 11:52:00,207.247,207.256,207.24,207.249,58200000.0
2006-01-27 11:53:00,207.261,207.261,207.239,207.239,53600000.0
2006-01-27 11:54:00,207.247,207.255,207.222,207.222,33700000.0
2006-01-27 11:55:00,207.216,207.216,207.195,207.2,44800000.0
2006-01-27 11:56:00,207.194,207.194,207.172,207.19,44000000.0
2006-01-27 11:57:00,207.2,207.224,207.2,207.221,64600000.0
2006-01-27 11:58:00,207.224,207.242,207.224,207.232,20900000.0
2006-01-27 11:59:00,207.253,207.263,207.244,207.257,35500000.0
2006-01-27 12:00:00,207.271,207.271,207.208,207.215,53400000.0
2006-01-27 12:01:00,207.212,207.213,207.199,207.208,47400000.0
2006-01-27 12:02:00,207.211,207.221,207.169,207.169,39500000.0
2006-01-27 12:03:00,207.171,207.193,207.167,207.185,26700000.0
2006-01-27 12:04:00,207.192,207.218,207.192,207.204,38200000.0
2006-01-27 12:05:00,207.188,207.188,207.157,207.16,43100000.0
2006-01-27 12:06:00,207.166,207.198,207.166,207.198,33900000.0
2006-01-27 12:07:00,207.211,207.216,207.195,207.195,40300000.0
2006-01-27 12:08:00,207.194,207.194,207.18,207.187,27700000.0
2006-01-27 12:09:00,207.178,207.178,207.144,207.144,50800000.0
2006-01-27 12:10:00,207.15,207.153,207.13,207.147,43600000.0
2006-01-27 12:11:00,207.149,207.159,207.146,207.149,45600000.0
2006-01-27 12:12:00,207.14,207.155,207.138,207.155,110700003.0
2006-01-27 12:13:00,207.162,207.175,207.154,207.175,44700000.0
2006-01-27 12:14:00,207.185,207.213,207.185,207.188,35300000.0
2006-01-27 12:15:00,207.183,207.215,207.183,207.189,52100000.0
2006-01-27 12:16:00,207.191,207.197,207.179,207.184,69099999.0
2006-01-27 12:17:00,207.192,207.21,207.186,207.21,70700000.0
2006-01-27 12:18:00,207.21,207.21,207.202,207.202,31100000.0
2006-01-27 12:19:00,207.21,207.222,207.21,207.22,30000000.0
2006-01-27 12:20:00,207.21,207.215,207.186,207.215,27900000.0
2006-01-27 12:21:00,207.229,207.242,207.209,207.228,68300001.0
2006-01-27 12:22:00,207.241,207.246,207.231,207.231,43300000.0
2006-01-27 12:23:00,207.258,207.285,207.258,207.285,13500000.0
2006-01-27 12:24:00,207.28,207.304,207.28,207.304,30000000.0
2006-01-27 12:25:00,207.31,207.353,207.307,207.353,50400000.0
2006-01-27 12:26:00,207.357,207.371,207.347,207.371,28700000.0
2006-01-27 12:27:00,207.37,207.382,207.347,207.347,49000001.0
2006-01-27 12:28:00,207.354,207.364,207.332,207.35,44300000.0
2006-01-27 12:29:00,207.358,207.4,207.335,207.4,61500001.0
2006-01-27 12:30:00,207.395,207.395,207.351,207.351,56200000.0
2006-01-27 12:31:00,207.337,207.379,207.337,207.365,44000000.0
2006-01-27 12:32:00,207.359,207.367,207.34,207.34,63500000.0
2006-01-27 12:33:00,207.33,207.33,207.291,207.291,19700000.0
2006-01-27 12:34:00,207.289,207.293,207.256,207.265,54000000.0
2006-01-27 12:35:00,207.264,207.295,207.264,207.295,87100000.0
2006-01-27 12:36:00,207.297,207.34,207.291,207.34,55900000.0
2006-01-27 12:37:00,207.36,207.39,207.357,207.357,72100000.0
2006-01-27 12:38:00,207.35,207.374,207.33,207.33,53000000.0
2006-01-27 12:39:00,207.321,207.359,207.318,207.358,65500000.0
2006-01-27 12:40:00,207.378,207.407,207.377,207.377,34400000.0
2006-01-27 12:41:00,207.389,207.41,207.386,207.393,32600000.0
2006-01-27 12:42:00,207.402,207.415,207.357,207.357,80199999.0
2006-01-27 12:43:00,207.342,207.342,207.308,207.32,55600001.0
2006-01-27 12:44:00,207.337,207.362,207.337,207.361,38200000.0
2006-01-27 12:45:00,207.358,207.358,207.33,207.35,16700000.0
2006-01-27 12:46:00,207.342,207.37,207.334,207.356,31800000.0
2006-01-27 12:47:00,207.359,207.374,207.333,207.374,65400000.0
2006-01-27 12:48:00,207.373,207.382,207.291,207.298,36500000.0
2006-01-27 12:49:00,207.286,207.292,207.267,207.27,41700000.0
2006-01-27 12:50:00,207.285,207.312,207.284,207.312,68100000.0
2006-01-27 12:51:00,207.308,207.453,207.305,207.453,56399998.0
2006-01-27 12:52:00,207.456,207.518,207.428,207.518,44100000.0
2006-01-27 12:53:00,207.564,207.639,207.564,207.617,24000000.0
2006-01-27 12:54:00,207.64,207.657,207.594,207.657,80399999.0
2006-01-27 12:55:00,207.665,207.665,207.613,207.63,56800001.0
2006-01-27 12:56:00,207.604,207.623,207.587,207.623,51700001.0
2006-01-27 12:57:00,207.657,207.667,207.623,207.667,46200000.0
2006-01-27 12:58:00,207.671,207.716,207.659,207.695,87899998.0
2006-01-27 12:59:00,207.735,207.789,207.726,207.789,50200000.0
2006-01-27 13:00:00,207.805,207.828,207.739,207.744,53900000.0
2006-01-27 13:01:00,207.711,207.711,207.623,207.638,26500000.0
2006-01-27 13:02:00,207.632,207.646,207.583,207.589,62300000.0
2006-01-27 13:03:00,207.574,207.635,207.539,207.635,89099999.0
2006-01-27 13:04:00,207.626,207.679,207.626,207.639,58700000.0
2006-01-27 13:05:00,207.658,207.697,207.657,207.697,68000000.0
2006-01-27 13:06:00,207.677,207.701,207.673,207.685,50400000.0
2006-01-27 13:07:00,207.667,207.681,207.655,207.669,73199999.0
2006-01-27 13:08:00,207.61,207.61,207.516,207.526,54100001.0
2006-01-27 13:09:00,207.55,207.569,207.448,207.455,37100000.0
2006-01-27 13:10:00,207.457,207.505,207.456,207.476,73999999.0
2006-01-27 13:11:00,207.52,207.555,207.504,207.529,60100001.0
2006-01-27 13:12:00,207.545,207.581,207.509,207.581,29900000.0
2006-01-27 13:13:00,207.592,207.599,207.552,207.552,24000000.0
2006-01-27 13:14:00,207.528,207.534,207.473,207.473,65100000.0
2006-01-27 13:15:00,207.458,207.483,207.458,207.475,70799999.0
2006-01-27 13:16:00,207.493,207.524,207.493,207.517,38600000.0
2006-01-27 13:17:00,207.508,207.52,207.496,207.52,75900001.0
2006-01-27 13:18:00,207.55,207.55,207.507,207.533,74200001.0
2006-01-27 13:19:00,207.524,207.546,207.516,207.516,105800001.0
2006-01-27 13:20:00,207.536,207.542,207.511,207.538,76600000.0
2006-01-27 13:21:00,207.54,207.567,207.524,207.552,27600000.0
2006-01-27 13:22:00,207.551,207.588,207.551,207.584,27700000.0
2006-01-27 13:23:00,207.591,207.591,207.55,207.577,47300000.0
2006-01-27 13:24:00,207.579,207.579,207.55,207.562,35800000.0
2006-01-27 13:25:00,207.555,207.577,207.552,207.552,76900000.0
2006-01-27 13:26:00,207.565,207.578,207.563,207.573,21700000.0
2006-01-27 13:27:00,207.574,207.611,207.574,207.602,24600000.0
2006-01-27 13:28:00,207.585,207.604,207.585,207.604,18000000.0
2006-01-27 13:29:00,207.615,207.643,207.614,207.643,35500000.0
2006-01-27 13:30:00,207.638,207.661,207.63,207.655,96100000.0
2006-01-27 13:31:00,207.665,207.68,207.66,207.663,41199999.0
2006-01-27 13:32:00,207.659,207.676,207.645,207.653,41400000.0
2006-01-27 13:33:00,207.642,207.668,207.642,207.666,27100000.0
2006-01-27 13:34:00,207.649,207.651,207.618,207.618,19500000.0
2006-01-27 13:35:00,207.598,207.598,207.576,207.58,45500000.0
2006-01-27 13:36:00,207.578,207.587,207.542,207.542,41200000.0
2006-01-27 13:37:00,207.519,207.519,207.516,207.516,12600000.0
2006-01-27 13:38:00,207.509,207.537,207.509,207.519,37300000.0
2006-01-27 13:39:00,207.528,207.55,207.515,207.55,64600000.0
2006-01-27 13:40:00,207.544,207.548,207.528,207.53,83100001.0
2006-01-27 13:41:00,207.535,207.556,207.523,207.556,29500000.0
2006-01-27 13:42:00,207.562,207.582,207.554,207.581,57999999.0
2006-01-27 13:43:00,207.582,207.582,207.549,207.549,67400001.0
2006-01-27 13:44:00,207.539,207.55,207.531,207.536,49300000.0
2006-01-27 13:45:00,207.515,207.527,207.504,207.51,30600000.0
2006-01-27 13:46:00,207.52,207.543,207.502,207.543,38300000.0
2006-01-27 13:47:00,207.567,207.57,207.543,207.553,58200000.0
2006-01-27 13:48:00,207.563,207.569,207.514,207.514,33200000.0
2006-01-27 13:49:00,207.519,207.556,207.512,207.556,62800000.0
2006-01-27 13:50:00,207.564,207.564,207.546,207.561,70299999.0
2006-01-27 13:51:00,207.561,207.575,207.545,207.56,56800000.0
2006-01-27 13:52:00,207.57,207.584,207.52,207.52,62900000.0
2006-01-27 13:53:00,207.512,207.564,207.512,207.524,38100000.0
2006-01-27 13:54:00,207.489,207.531,207.489,207.506,45200000.0
2006-01-27 13:55:00,207.498,207.513,207.485,207.485,51200000.0
2006-01-27 13:56:00,207.475,207.5,207.457,207.464,20000000.0
2006-01-27 13:57:00,207.471,207.475,207.445,207.475,37400000.0
2006-01-27 13:58:00,207.499,207.507,207.498,207.502,69300000.0
2006-01-27 13:59:00,207.502,207.553,207.491,207.553,22800000.0
2006-01-27 14:00:00,207.554,207.569,207.521,207.53,46900000.0
2006-01-27 14:01:00,207.527,207.539,207.508,207.539,26800000.0
2006-01-27 14:02:00,207.546,207.55,207.527,207.541,33000000.0
2006-01-27 14:03:00,207.521,207.529,207.503,207.525,41900000.0
2006-01-27 14:04:00,207.502,207.522,207.497,207.522,44399999.0
2006-01-27 14:05:00,207.524,207.541,207.511,207.541,38700000.0
2006-01-27 14:06:00,207.493,207.505,207.483,207.498,100900001.0
2006-01-27 14:07:00,207.515,207.521,207.515,207.516,17500000.0
2006-01-27 14:08:00,207.52,207.537,207.507,207.528,54200000.0
2006-01-27 14:09:00,207.52,207.548,207.515,207.54,44900000.0
2006-01-27 14:10:00,207.545,207.554,207.523,207.524,41100000.0
2006-01-27 14:11:00,207.524,207.548,207.524,207.539,49400000.0
2006-01-27 14:12:00,207.532,207.536,207.524,207.536,19900000.0
2006-01-27 14:13:00,207.529,207.543,207.519,207.539,41300000.0
2006-01-27 14:14:00,207.557,207.596,207.553,207.553,33400000.0
2006-01-27 14:15:00,207.548,207.548,207.528,207.542,48000000.0
2006-01-27 14:16:00,207.564,207.564,207.553,207.557,46299999.0
2006-01-27 14:17:00,207.574,207.583,207.554,207.568,41000000.0
2006-01-27 14:18:00,207.57,207.576,207.556,207.57,38600000.0
2006-01-27 14:19:00,207.569,207.57,207.544,207.551,53099999.0
2006-01-27 14:20:00,207.555,207.584,207.546,207.584,52100000.0
2006-01-27 14:21:00,207.595,207.61,207.564,207.595,53699999.0
2006-01-27 14:22:00,207.605,207.65,207.605,207.636,50800000.0
2006-01-27 14:23:00,207.649,207.656,207.642,207.65,70300001.0
2006-01-27 14:24:00,207.651,207.651,207.617,207.635,28800000.0
2006-01-27 14:25:00,207.654,207.68,207.654,207.68,14600000.0
2006-01-27 14:26:00,207.683,207.687,207.667,207.667,52600000.0
2006-01-27 14:27:00,207.67,207.714,207.67,207.714,83900000.0
2006-01-27 14:28:00,207.692,207.736,207.692,207.707,75500000.0
2006-01-27 14:29:00,207.69,207.69,207.674,207.682,74899999.0
2006-01-27 14:30:00,207.66,207.671,207.631,207.632,69900000.0
2006-01-27 14:31:00,207.63,207.652,207.621,207.621,26500000.0
2006-01-27 14:32:00,207.62,207.634,207.612,207.628,18000000.0
2006-01-27 14:33:00,207.637,207.639,207.623,207.623,48899999.0
2006-01-27 14:34:00,207.621,207.631,207.55,207.56,35100000.0
2006-01-27 14:35:00,207.567,207.57,207.558,207.564,63200002.0
2006-01-27 14:36:00,207.561,207.577,207.556,207.575,51400000.0
2006-01-27 14:37:00,207.577,207.595,207.567,207.567,65100000.0
2006-01-27 14:38:00,207.569,207.6,207.569,207.6,53000001.0
2006-01-27 14:39:00,207.596,207.6,207.567,207.567,59300000.0
2006-01-27 14:40:00,207.583,207.6,207.566,207.572,38800000.0
2006-01-27 14:41:00,207.59,207.59,207.552,207.552,19700000.0
2006-01-27 14:42:00,207.545,207.562,207.536,207.562,43599999.0
2006-01-27 14:43:00,207.564,207.582,207.563,207.574,46400000.0
2006-01-27 14:44:00,207.594,207.607,207.572,207.607,40400001.0
2006-01-27 14:45:00,207.602,207.606,207.587,207.587,37000000.0
2006-01-27 14:46:00,207.586,207.597,207.582,207.584,53800001.0
2006-01-27 14:47:00,207.597,207.605,207.575,207.596,35699999.0
2006-01-27 14:48:00,207.578,207.583,207.561,207.583,18300000.0
2006-01-27 14:49:00,207.583,207.589,207.57,207.589,45800001.0
2006-01-27 14:50:00,207.588,207.588,207.563,207.582,45200000.0
2006-01-27 14:51:00,207.586,207.61,207.586,207.61,27900000.0
2006-01-27 14:52:00,207.629,207.641,207.619,207.63,34800000.0
2006-01-27 14:53:00,207.63,207.65,207.62,207.62,52900000.0
2006-01-27 14:54:00,207.604,207.61,207.566,207.575,66600000.0
2006-01-27 14:55:00,207.587,207.594,207.58,207.582,50100000.0
2006-01-27 14:56:00,207.605,207.644,207.605,207.624,36200000.0
2006-01-27 14:57:00,207.631,207.662,207.615,207.638,46200000.0
2006-01-27 14:58:00,207.636,207.66,207.627,207.66,45400000.0
2006-01-27 14:59:00,207.669,207.705,207.669,207.698,28400000.0
2006-01-27 15:00:00,207.703,207.703,207.675,207.683,32100000.0
2006-01-27 15:01:00,207.706,207.706,207.623,207.623,47800000.0
2006-01-27 15:02:00,207.625,207.659,207.625,207.653,68600000.0
2006-01-27 15:03:00,207.675,207.719,207.667,207.685,34100000.0
2006-01-27 15:04:00,207.705,207.722,207.682,207.694,49700001.0
2006-01-27 15:05:00,207.691,207.706,207.667,207.667,35500000.0
2006-01-27 15:06:00,207.662,207.664,207.645,207.664,30500000.0
2006-01-27 15:07:00,207.681,207.71,207.666,207.7,45300000.0
2006-01-27 15:08:00,207.715,207.728,207.695,207.695,24600000.0
2006-01-27 15:09:00,207.68,207.697,207.678,207.693,37500000.0
2006-01-27 15:10:00,207.685,207.702,207.678,207.678,80900000.0
2006-01-27 15:11:00,207.666,207.683,207.651,207.673,48600000.0
2006-01-27 15:12:00,207.67,207.67,207.628,207.628,32200000.0
2006-01-27 15:13:00,207.609,207.641,207.609,207.641,63000000.0
2006-01-27 15:14:00,207.652,207.677,207.64,207.677,68800001.0
2006-01-27 15:15:00,207.679,207.679,207.645,207.664,19400000.0
2006-01-27 15:16:00,207.665,207.746,207.644,207.746,39300000.0
2006-01-27 15:17:00,207.733,207.735,207.704,207.721,52000000.0
2006-01-27 15:18:00,207.686,207.699,207.679,207.699,70600001.0
2006-01-27 15:19:00,207.702,207.702,207.665,207.665,47599999.0
2006-01-27 15:20:00,207.652,207.675,207.652,207.675,70400000.0
2006-01-27 15:21:00,207.652,207.652,207.622,207.628,49100000.0
2006-01-27 15:22:00,207.619,207.69,207.619,207.68,29600000.0
2006-01-27 15:23:00,207.682,207.695,207.606,207.606,54500000.0
2006-01-27 15:24:00,207.602,207.605,207.569,207.59,82100000.0
2006-01-27 15:25:00,207.591,207.591,207.544,207.552,47299999.0
2006-01-27 15:26:00,207.556,207.572,207.532,207.532,68100000.0
2006-01-27 15:27:00,207.537,207.561,207.535,207.548,21600000.0
2006-01-27 15:28:00,207.536,207.63,207.526,207.63,64100000.0
2006-01-27 15:29:00,207.614,207.617,207.522,207.522,65900000.0
2006-01-27 15:30:00,207.508,207.654,207.499,207.615,60600000.0
2006-01-27 15:31:00,207.644,207.791,207.644,207.714,66900000.0
2006-01-27 15:32:00,207.737,207.741,207.581,207.582,40200000.0
2006-01-27 15:33:00,207.592,207.602,207.532,207.577,46600000.0
2006-01-27 15:34:00,207.66,207.836,207.66,207.836,60099999.0
2006-01-27 15:35:00,207.851,207.883,207.83,207.858,68199999.0
2006-01-27 15:36:00,207.859,207.879,207.819,207.847,47500000.0
2006-01-27 15:37:00,207.843,207.853,207.757,207.767,44300000.0
2006-01-27 15:38:00,207.777,207.881,207.761,207.881,57899999.0
2006-01-27 15:39:00,207.902,207.915,207.85,207.881,85899999.0
2006-01-27 15:40:00,207.897,207.971,207.897,207.96,60400000.0
2006-01-27 15:41:00,207.982,207.982,207.914,207.914,49200001.0
2006-01-27 15:42:00,207.878,207.917,207.864,207.9,62100000.0
2006-01-27 15:43:00,207.912,207.912,207.793,207.793,35700001.0
2006-01-27 15:44:00,207.808,207.866,207.804,207.866,14700000.0
2006-01-27 15:45:00,207.877,207.892,207.841,207.842,47500000.0
2006-01-27 15:46:00,207.86,207.904,207.857,207.883,31900000.0
2006-01-27 15:47:00,207.861,207.922,207.852,207.917,119999999.0
2006-01-27 15:48:00,207.939,207.962,207.915,207.962,48300000.0
2006-01-27 15:49:00,207.946,207.946,207.893,207.93,61200000.0
2006-01-27 15:50:00,207.913,207.913,207.852,207.852,22200000.0
2006-01-27 15:51:00,207.844,207.851,207.821,207.851,55700000.0
2006-01-27 15:52:00,207.843,207.889,207.831,207.846,48500000.0
2006-01-27 15:53:00,207.848,207.908,207.833,207.908,28800000.0
2006-01-27 15:54:00,207.929,207.929,207.868,207.868,63600001.0
2006-01-27 15:55:00,207.887,207.944,207.887,207.944,20300000.0
2006-01-27 15:56:00,207.966,207.976,207.906,207.906,22200000.0
2006-01-27 15:57:00,207.902,207.936,207.873,207.879,81800001.0
2006-01-27 15:58:00,207.881,207.89,207.82,207.82,24800000.0
2006-01-27 15:59:00,207.814,207.825,207.794,207.816,45200000.0
2006-01-27 16:00:00,207.795,207.815,207.79,207.79,44500000.0
2006-01-27 16:01:00,207.798,207.828,207.798,207.807,54700000.0
2006-01-27 16:02:00,207.778,207.82,207.769,207.82,25500000.0
2006-01-27 16:03:00,207.838,207.91,207.828,207.91,70399999.0
2006-01-27 16:04:00,207.93,207.93,207.9,207.9,53600001.0
2006-01-27 16:05:00,207.92,207.926,207.892,207.895,54800001.0
2006-01-27 16:06:00,207.899,207.925,207.892,207.903,66100000.0
2006-01-27 16:07:00,207.93,207.962,207.925,207.948,37100000.0
2006-01-27 16:08:00,207.953,207.996,207.953,207.98,35700000.0
2006-01-27 16:09:00,207.951,207.965,207.942,207.957,45200000.0
2006-01-27 16:10:00,207.917,207.929,207.876,207.929,44499999.0
2006-01-27 16:11:00,207.94,207.94,207.909,207.913,63099999.0
2006-01-27 16:12:00,207.898,207.898,207.873,207.884,38000000.0
2006-01-27 16:13:00,207.868,207.883,207.854,207.865,57000001.0
2006-01-27 16:14:00,207.843,207.851,207.826,207.851,51600000.0
2006-01-27 16:15:00,207.861,207.899,207.857,207.866,76400000.0
2006-01-27 16:16:00,207.875,207.875,207.828,207.833,41200000.0
2006-01-27 16:17:00,207.826,207.864,207.826,207.86,44300000.0
2006-01-27 16:18:00,207.844,207.853,207.822,207.822,44300000.0
2006-01-27 16:19:00,207.832,207.839,207.796,207.839,70900000.0
2006-01-27 16:20:00,207.85,207.861,207.836,207.861,45200000.0
2006-01-27 16:21:00,207.879,207.887,207.834,207.837,72500000.0
2006-01-27 16:22:00,207.849,207.858,207.83,207.845,53400000.0
2006-01-27 16:23:00,207.866,207.872,207.843,207.858,74500000.0
2006-01-27 16:24:00,207.861,207.873,207.842,207.849,62199999.0
2006-01-27 16:25:00,207.847,207.847,207.819,207.838,50900000.0
2006-01-27 16:26:00,207.828,207.828,207.814,207.823,67200001.0
2006-01-27 16:27:00,207.81,207.83,207.805,207.83,60699998.0
2006-01-27 16:28:00,207.826,207.845,207.815,207.845,33100000.0
2006-01-27 16:29:00,207.847,207.859,207.814,207.852,59600001.0
2006-01-27 16:30:00,207.84,207.859,207.828,207.828,82700000.0
2006-01-27 16:31:00,207.826,207.87,207.826,207.856,44800000.0
2006-01-27 16:32:00,207.856,207.873,207.849,207.873,68900000.0
2006-01-27 16:33:00,207.871,207.872,207.855,207.865,37100000.0
2006-01-27 16:34:00,207.862,207.869,207.857,207.868,40500000.0
2006-01-27 16:35:00,207.852,207.881,207.85,207.87,31900000.0
2006-01-27 16:36:00,207.866,207.874,207.842,207.842,74100000.0
2006-01-27 16:37:00,207.832,207.843,207.812,207.825,53500000.0
2006-01-27 16:38:00,207.812,207.845,207.808,207.821,40900000.0
2006-01-27 16:39:00,207.822,207.86,207.813,207.813,36599999.0
2006-01-27 16:40:00,207.797,207.812,207.787,207.797,25800000.0
2006-01-27 16:41:00,207.806,207.824,207.791,207.822,62800000.0
2006-01-27 16:42:00,207.821,207.821,207.78,207.783,53100000.0
2006-01-27 16:43:00,207.766,207.789,207.752,207.78,66600000.0
2006-01-27 16:44:00,207.792,207.799,207.777,207.799,54900000.0
2006-01-27 16:45:00,207.801,207.806,207.764,207.767,63000001.0
2006-01-27 16:46:00,207.761,207.786,207.761,207.776,47100000.0
2006-01-27 16:47:00,207.793,207.807,207.792,207.801,55500000.0
2006-01-27 16:48:00,207.8,207.848,207.8,207.837,62000001.0
2006-01-27 16:49:00,207.856,207.862,207.834,207.862,71000000.0
2006-01-27 16:50:00,207.885,207.941,207.885,207.927,20400000.0
2006-01-27 16:51:00,207.946,208.046,207.946,208.032,80000000.0
2006-01-27 16:52:00,208.032,208.046,208.009,208.03,84100000.0
2006-01-27 16:53:00,208.02,208.07,208.006,208.07,73200001.0
2006-01-27 16:54:00,208.07,208.075,208.027,208.027,92700000.0
2006-01-27 16:55:00,208.024,208.074,208.024,208.07,48400000.0
2006-01-27 16:56:00,208.075,208.083,208.056,208.083,56200000.0
2006-01-27 16:57:00,208.081,208.107,208.061,208.083,58200001.0
2006-01-27 16:58:00,208.105,208.11,208.084,208.102,54200000.0
2006-01-27 16:59:00,208.082,208.096,208.045,208.096,58700000.0
2006-01-27 17:00:00,208.057,208.074,208.03,208.074,46200000.0
2006-01-27 17:01:00,208.067,208.084,208.014,208.023,76700000.0
2006-01-27 17:02:00,208.013,208.034,207.991,208.034,51700001.0
2006-01-27 17:03:00,208.046,208.065,208.003,208.003,59400001.0
2006-01-27 17:04:00,208.03,208.047,207.968,207.968,42900000.0
2006-01-27 17:05:00,207.966,207.987,207.966,207.977,36899999.0
2006-01-27 17:06:00,208.003,208.003,207.909,207.93,49000001.0
2006-01-27 17:07:00,207.928,207.98,207.914,207.98,57400000.0
2006-01-27 17:08:00,207.98,207.98,207.943,207.96,45799999.0
2006-01-27 17:09:00,207.947,207.974,207.947,207.974,47800001.0
2006-01-27 17:10:00,207.973,208.002,207.96,207.96,91500001.0
2006-01-27 17:11:00,207.944,207.967,207.926,207.933,42600000.0
2006-01-27 17:12:00,207.929,207.974,207.929,207.974,43199999.0
2006-01-27 17:13:00,207.991,208.024,207.991,207.997,28900000.0
2006-01-27 17:14:00,207.972,207.987,207.972,207.972,39400000.0
2006-01-27 17:15:00,207.982,207.982,207.938,207.959,92899998.0
2006-01-27 17:16:00,207.956,207.969,207.924,207.924,48599999.0
2006-01-27 17:17:00,207.929,207.973,207.929,207.968,50700001.0
2006-01-27 17:18:00,207.962,207.965,207.94,207.965,11600000.0
2006-01-27 17:19:00,207.965,207.972,207.9,207.9,72499999.0
2006-01-27 17:20:00,207.876,207.876,207.806,207.806,88499999.0
2006-01-27 17:21:00,207.795,207.832,207.791,207.827,49800000.0
2006-01-27 17:22:00,207.801,207.825,207.8,207.814,77000001.0
2006-01-27 17:23:00,207.798,207.798,207.683,207.683,46100000.0
2006-01-27 17:24:00,207.643,207.658,207.597,207.655,47400001.0
2006-01-27 17:25:00,207.651,207.671,207.631,207.638,93399999.0
2006-01-27 17:26:00,207.644,207.644,207.612,207.625,39500000.0
2006-01-27 17:27:00,207.627,207.66,207.627,207.656,35800000.0
2006-01-27 17:28:00,207.658,207.672,207.627,207.65,61200000.0
2006-01-27 17:29:00,207.648,207.697,207.607,207.607,55400000.0
2006-01-27 17:30:00,207.596,207.632,207.59,207.602,34400000.0
2006-01-27 17:31:00,207.605,207.646,207.583,207.646,51100001.0
2006-01-27 17:32:00,207.647,207.668,207.629,207.668,36700000.0
2006-01-27 17:33:00,207.666,207.676,207.648,207.648,33800000.0
2006-01-27 17:34:00,207.645,207.655,207.611,207.632,56000000.0
2006-01-27 17:35:00,207.62,207.62,207.595,207.615,44800000.0
2006-01-27 17:36:00,207.627,207.627,207.578,207.578,58200000.0
2006-01-27 17:37:00,207.556,207.563,207.533,207.533,74999999.0
2006-01-27 17:38:00,207.533,207.563,207.53,207.563,84400000.0
2006-01-27 17:39:00,207.554,207.591,207.54,207.591,57399999.0
2006-01-27 17:40:00,207.585,207.591,207.557,207.57,63899999.0
2006-01-27 17:41:00,207.581,207.599,207.546,207.546,36000000.0
2006-01-27 17:42:00,207.551,207.551,207.524,207.532,25200000.0
2006-01-27 17:43:00,207.522,207.522,207.458,207.505,37100000.0
2006-01-27 17:44:00,207.53,207.554,207.513,207.513,23400000.0
2006-01-27 17:45:00,207.504,207.515,207.46,207.46,63899999.0
2006-01-27 17:46:00,207.441,207.453,207.418,207.426,57500000.0
2006-01-27 17:47:00,207.439,207.444,207.41,207.436,42600000.0
2006-01-27 17:48:00,207.422,207.426,207.377,207.377,76600000.0
2006-01-27 17:49:00,207.381,207.392,207.354,207.381,33100000.0
2006-01-27 17:50:00,207.396,207.439,207.396,207.418,64599999.0
2006-01-27 17:51:00,207.424,207.433,207.36,207.36,58700001.0
2006-01-27 17:52:00,207.354,207.357,207.292,207.324,29900000.0
2006-01-27 17:53:00,207.332,207.351,207.329,207.332,65000000.0
2006-01-27 17:54:00,207.348,207.403,207.348,207.395,41500000.0
2006-01-27 17:55:00,207.371,207.371,207.306,207.32,95699999.0
2006-01-27 17:56:00,207.309,207.324,207.282,207.316,31100000.0
2006-01-27 17:57:00,207.332,207.356,207.331,207.331,48899999.0
2006-01-27 17:58:00,207.338,207.354,207.304,207.317,44700000.0
2006-01-27 17:59:00,207.327,207.335,207.253,207.29,87499999.0
2006-01-27 18:00:00,207.3,207.345,207.276,207.335,52800000.0
2006-01-27 18:01:00,207.371,207.403,207.354,207.401,516199998.0
2006-01-27 18:02:00,207.416,207.416,207.35,207.37,691000000.0
2006-01-27 18:03:00,207.362,207.362,207.286,207.298,620200001.0
2006-01-27 18:04:00,207.302,207.329,207.271,207.318,451699999.0
2006-01-27 18:05:00,207.353,207.421,207.329,207.402,688099997.0
2006-01-27 18:06:00,207.391,207.421,207.38,207.406,679200002.0
2006-01-27 18:07:00,207.397,207.422,207.368,207.399,799200001.0
2006-01-27 18:08:00,207.415,207.452,207.412,207.448,629600001.0
2006-01-27 18:09:00,207.429,207.43,207.357,207.357,423999999.0
2006-01-27 18:10:00,207.362,207.388,207.361,207.385,506899997.0
2006-01-27 18:11:00,207.386,207.405,207.373,207.4,326399999.0
2006-01-27 18:12:00,207.389,207.405,207.331,207.332,308499999.0
2006-01-27 18:13:00,207.331,207.379,207.268,207.344,367800000.0
2006-01-27 18:14:00,207.342,207.351,207.264,207.338,628800000.0
2006-01-27 18:15:00,207.347,207.469,207.345,207.41,790199998.0
2006-01-27 18:16:00,207.415,207.416,207.353,207.374,625300002.0
2006-01-27 18:17:00,207.37,207.4,207.329,207.352,240800001.0
2006-01-27 18:18:00,207.342,207.37,207.309,207.327,447799999.0
2006-01-27 18:19:00,207.319,207.335,207.283,207.316,476600004.0
2006-01-27 18:20:00,207.335,207.37,207.321,207.321,532699999.0
2006-01-27 18:21:00,207.328,207.391,207.328,207.391,642500005.0
2006-01-27 18:22:00,207.397,207.423,207.388,207.41,497299999.0
2006-01-27 18:23:00,207.4,207.425,207.371,207.424,787799998.0
2006-01-27 18:24:00,207.404,207.425,207.372,207.396,534099999.0
2006-01-27 18:25:00,207.407,207.425,207.385,207.393,441500002.0
2006-01-27 18:26:00,207.401,207.421,207.391,207.392,236000000.0
2006-01-27 18:27:00,207.394,207.423,207.366,207.421,327299998.0
2006-01-27 18:28:00,207.434,207.454,207.416,207.417,420500001.0
2006-01-27 18:29:00,207.429,207.467,207.429,207.434,533400001.0
2006-01-27 18:30:00,207.437,207.456,207.41,207.435,341499999.0
2006-01-27 18:31:00,207.443,207.505,207.443,207.485,392999999.0
2006-01-27 18:32:00,207.479,207.479,207.352,207.352,440600002.0
2006-01-27 18:33:00,207.363,207.403,207.312,207.371,472799998.0
2006-01-27 18:34:00,207.378,207.427,207.355,207.383,449800001.0
2006-01-27 18:35:00,207.385,207.437,207.376,207.433,439900001.0
2006-01-27 18:36:00,207.435,207.472,207.413,207.445,321900000.0
2006-01-27 18:37:00,207.457,207.46,207.44,207.452,177000000.0
2006-01-27 18:38:00,207.473,207.518,207.473,207.518,180200001.0
2006-01-27 18:39:00,207.536,207.606,207.52,207.606,115499999.0
2006-01-27 18:40:00,207.606,207.622,207.593,207.615,363500002.0
2006-01-27 18:41:00,207.603,207.603,207.549,207.552,307500000.0
2006-01-27 18:42:00,207.554,207.589,207.535,207.589,269900001.0
2006-01-27 18:43:00,207.595,207.66,207.595,207.635,120500000.0
2006-01-27 18:44:00,207.63,207.656,207.607,207.638,283700001.0
2006-01-27 18:45:00,207.643,207.704,207.643,207.704,270999999.0
2006-01-27 18:46:00,207.721,207.766,207.69,207.69,218399999.0
2006-01-27 18:47:00,207.678,207.728,207.678,207.728,116700000.0
2006-01-27 18:48:00,207.73,207.73,207.695,207.714,145300001.0
2006-01-27 18:49:00,207.702,207.739,207.663,207.731,172900000.0
2006-01-27 18:50:00,207.752,207.783,207.741,207.769,235300002.0
2006-01-27 18:51:00,207.757,207.757,207.702,207.722,189800000.0
2006-01-27 18:52:00,207.706,207.722,207.683,207.709,306800002.0
2006-01-27 18:53:00,207.72,207.773,207.72,207.765,215300000.0
2006-01-27 18:54:00,207.789,207.793,207.756,207.765,163300000.0
2006-01-27 18:55:00,207.77,207.83,207.77,207.822,293799999.0
2006-01-27 18:56:00,207.842,207.842,207.797,207.802,42000000.0
2006-01-27 18:57:00,207.807,207.831,207.807,207.818,221799998.0
2006-01-27 18:58:00,207.815,207.822,207.782,207.782,370300000.0
2006-01-27 18:59:00,207.755,207.78,207.67,207.67,294999997.0
2006-01-27 19:00:00,207.651,207.731,207.627,207.731,73100000.0
2006-01-27 19:01:00,207.756,207.789,207.756,207.777,110900001.0
2006-01-27 19:02:00,207.781,207.801,207.771,207.79,234000002.0
2006-01-27 19:03:00,207.803,207.82,207.8,207.812,318200001.0
2006-01-27 19:04:00,207.797,207.819,207.791,207.803,176399998.0
2006-01-27 19:05:00,207.803,207.806,207.78,207.785,163699999.0
2006-01-27 19:06:00,207.777,207.777,207.734,207.76,386999999.0
2006-01-27 19:07:00,207.76,207.76,207.738,207.741,279500000.0
2006-01-27 19:08:00,207.727,207.737,207.69,207.71,356900001.0
2006-01-27 19:09:00,207.707,207.707,207.678,207.69,162200000.0
2006-01-27 19:10:00,207.698,207.705,207.684,207.705,108600000.0
2006-01-27 19:11:00,207.71,207.727,207.701,207.722,41800000.0
2006-01-27 19:12:00,207.725,207.755,207.725,207.752,78400000.0
2006-01-27 19:13:00,207.753,207.756,207.735,207.755,168600000.0
2006-01-27 19:14:00,207.763,207.785,207.76,207.777,296400001.0
2006-01-27 19:15:00,207.782,207.782,207.748,207.761,313400000.0
2006-01-27 19:16:00,207.764,207.765,207.743,207.749,41000000.0
2006-01-27 19:17:00,207.772,207.776,207.757,207.772,94200000.0
2006-01-27 19:18:00,207.768,207.774,207.749,207.76,171400002.0
2006-01-27 19:19:00,207.755,207.765,207.724,207.725,195800001.0
2006-01-27 19:20:00,207.715,207.725,207.69,207.69,119400000.0
2006-01-27 19:21:00,207.693,207.72,207.693,207.715,198599998.0
2006-01-27 19:22:00,207.723,207.743,207.705,207.728,118800001.0
2006-01-27 19:23:00,207.717,207.723,207.667,207.684,448000003.0
2006-01-27 19:24:00,207.682,207.686,207.657,207.662,101200000.0
2006-01-27 19:25:00,207.671,207.69,207.671,207.69,168800000.0
2006-01-27 19:26:00,207.7,207.777,207.7,207.767,533500000.0
2006-01-27 19:27:00,207.775,207.818,207.775,207.817,317000000.0
2006-01-27 19:28:00,207.824,207.836,207.811,207.815,186600000.0
2006-01-27 19:29:00,207.817,207.827,207.81,207.81,25800000.0
2006-01-27 19:30:00,207.798,207.811,207.791,207.792,282300001.0
2006-01-27 19:31:00,207.784,207.803,207.769,207.776,144900000.0
2006-01-27 19:32:00,207.763,207.782,207.749,207.753,380700001.0
2006-01-27 19:33:00,207.752,207.765,207.722,207.765,179000000.0
2006-01-27 19:34:00,207.775,207.792,207.764,207.77,261400000.0
2006-01-27 19:35:00,207.765,207.797,207.745,207.745,273200000.0
2006-01-27 19:36:00,207.762,207.772,207.739,207.758,205900001.0
2006-01-27 19:37:00,207.766,207.766,207.755,207.757,137100000.0
2006-01-27 19:38:00,207.76,207.768,207.744,207.768,182400001.0
2006-01-27 19:39:00,207.765,207.765,207.745,207.748,222500001.0
2006-01-27 19:40:00,207.742,207.742,207.712,207.72,231000002.0
2006-01-27 19:41:00,207.74,207.757,207.732,207.745,334099999.0
2006-01-27 19:42:00,207.737,207.756,207.733,207.755,102100000.0
2006-01-27 19:43:00,207.768,207.776,207.758,207.776,86699999.0
2006-01-27 19:44:00,207.785,207.816,207.774,207.775,188199999.0
2006-01-27 19:45:00,207.773,207.78,207.743,207.743,121800000.0
2006-01-27 19:46:00,207.745,207.757,207.717,207.744,129700000.0
2006-01-27 19:47:00,207.735,207.77,207.72,207.756,113899999.0
2006-01-27 19:48:00,207.745,207.798,207.745,207.768,267700004.0
2006-01-27 19:49:00,207.768,207.779,207.744,207.779,188899999.0
2006-01-27 19:50:00,207.78,207.793,207.778,207.784,202700000.0
2006-01-27 19:51:00,207.785,207.79,207.773,207.78,113200000.0
2006-01-27 19:52:00,207.785,207.785,207.742,207.758,112000000.0
2006-01-27 19:53:00,207.752,207.801,207.752,207.789,182000000.0
2006-01-27 19:54:00,207.779,207.797,207.776,207.797,137000000.0
2006-01-27 19:55:00,207.81,207.863,207.81,207.841,81599999.0
2006-01-27 19:56:00,207.838,207.847,207.819,207.836,90500000.0
2006-01-27 19:57:00,207.833,207.863,207.833,207.842,159599999.0
2006-01-27 19:58:00,207.834,207.84,207.805,207.809,243500000.0
2006-01-27 19:59:00,207.823,207.838,207.821,207.825,245300002.0
2006-01-27 20:00:00,207.822,207.822,207.796,207.8,76999999.0
2006-01-27 20:01:00,207.796,207.803,207.785,207.795,118800000.0
2006-01-27 20:02:00,207.791,207.791,207.774,207.78,118600000.0
2006-01-27 20:03:00,207.773,207.79,207.761,207.761,116699999.0
2006-01-27 20:04:00,207.76,207.765,207.752,207.755,120100000.0
2006-01-27 20:05:00,207.755,207.772,207.745,207.762,147999999.0
2006-01-27 20:06:00,207.764,207.821,207.764,207.82,159399999.0
2006-01-27 20:07:00,207.828,207.828,207.771,207.784,148000000.0
2006-01-27 20:08:00,207.785,207.791,207.764,207.77,265800002.0
2006-01-27 20:09:00,207.772,207.781,207.749,207.755,174099999.0
2006-01-27 20:10:00,207.742,207.747,207.651,207.651,193600001.0
2006-01-27 20:11:00,207.629,207.629,207.598,207.603,256700001.0
2006-01-27 20:12:00,207.611,207.686,207.611,207.663,479200004.0
2006-01-27 20:13:00,207.661,207.673,207.643,207.655,162300000.0
2006-01-27 20:14:00,207.66,207.693,207.66,207.685,172700001.0
2006-01-27 20:15:00,207.701,207.729,207.699,207.712,323200000.0
2006-01-27 20:16:00,207.708,207.726,207.695,207.698,201600000.0
2006-01-27 20:17:00,207.701,207.732,207.693,207.73,32900000.0
2006-01-27 20:18:00,207.722,207.722,207.631,207.632,141000000.0
2006-01-27 20:19:00,207.633,207.633,207.606,207.606,132700001.0
2006-01-27 20:20:00,207.612,207.645,207.612,207.644,350399999.0
2006-01-27 20:21:00,207.643,207.657,207.615,207.615,173300002.0
2006-01-27 20:22:00,207.615,207.638,207.547,207.547,197900001.0
2006-01-27 20:23:00,207.54,207.558,207.539,207.54,163800000.0
2006-01-27 20:24:00,207.537,207.541,207.497,207.497,148300000.0
2006-01-27 20:25:00,207.497,207.509,207.48,207.48,297200000.0
2006-01-27 20:26:00,207.496,207.563,207.496,207.563,357600003.0
2006-01-27 20:27:00,207.565,207.569,207.541,207.567,189700001.0
2006-01-27 20:28:00,207.566,207.586,207.553,207.564,400300002.0
2006-01-27 20:29:00,207.566,207.573,207.416,207.416,462899997.0
2006-01-27 20:30:00,207.398,207.418,207.359,207.418,610300006.0
2006-01-27 20:31:00,207.432,207.432,207.384,207.419,439300001.0
2006-01-27 20:32:00,207.423,207.454,207.409,207.432,519200001.0
2006-01-27 20:33:00,207.417,207.445,207.375,207.43,165599999.0
2006-01-27 20:34:00,207.429,207.445,207.402,207.419,155199999.0
2006-01-27 20:35:00,207.412,207.445,207.408,207.429,106200001.0
2006-01-27 20:36:00,207.414,207.432,207.414,207.432,160399999.0
2006-01-27 20:37:00,207.427,207.461,207.413,207.461,118499999.0
2006-01-27 20:38:00,207.468,207.481,207.45,207.473,227100002.0
2006-01-27 20:39:00,207.475,207.478,207.432,207.433,210700000.0
2006-01-27 20:40:00,207.431,207.434,207.396,207.396,355499999.0
2006-01-27 20:41:00,207.392,207.406,207.372,207.404,206500000.0
2006-01-27 20:42:00,207.394,207.408,207.372,207.398,187700000.0
2006-01-27 20:43:00,207.398,207.402,207.361,207.384,262899998.0
2006-01-27 20:44:00,207.385,207.416,207.359,207.367,306400000.0
2006-01-27 20:45:00,207.375,207.39,207.374,207.379,245100000.0
2006-01-27 20:46:00,207.371,207.372,207.344,207.348,223899999.0
2006-01-27 20:47:00,207.347,207.372,207.334,207.35,175099999.0
2006-01-27 20:48:00,207.359,207.374,207.347,207.356,176300000.0
2006-01-27 20:49:00,207.366,207.386,207.353,207.364,150100000.0
2006-01-27 20:50:00,207.367,207.413,207.367,207.41,339500000.0
2006-01-27 20:51:00,207.416,207.434,207.409,207.414,160700000.0
2006-01-27 20:52:00,207.417,207.425,207.409,207.417,97800000.0
2006-01-27 20:53:00,207.405,207.416,207.388,207.39,269399999.0
2006-01-27 20:54:00,207.395,207.419,207.388,207.409,231300003.0
2006-01-27 20:55:00,207.41,207.427,207.389,207.391,302300002.0
2006-01-27 20:56:00,207.4,207.42,207.398,207.415,178100000.0
2006-01-27 20:57:00,207.422,207.463,207.399,207.445,370399998.0
2006-01-27 20:58:00,207.463,207.491,207.445,207.463,321599999.0
2006-01-27 20:59:00,207.468,207.524,207.468,207.523,580900001.0
2006-01-27 21:00:00,207.531,207.561,207.531,207.55,420599999.0
2006-01-27 21:01:00,207.553,207.553,207.498,207.498,353600000.0
2006-01-27 21:02:00,207.479,207.479,207.433,207.433,167400000.0
2006-01-27 21:03:00,207.423,207.451,207.422,207.425,230900000.0
2006-01-27 21:04:00,207.441,207.446,207.435,207.44,94800002.0
2006-01-27 21:05:00,207.44,207.467,207.412,207.424,135500000.0
2006-01-27 21:06:00,207.427,207.466,207.411,207.461,159800000.0
2006-01-27 21:07:00,207.491,207.529,207.49,207.49,200100001.0
2006-01-27 21:08:00,207.486,207.491,207.46,207.473,203799999.0
2006-01-27 21:09:00,207.483,207.502,207.472,207.495,75700000.0
2006-01-27 21:10:00,207.498,207.503,207.492,207.492,86700001.0
2006-01-27 21:11:00,207.488,207.51,207.472,207.472,77600000.0
2006-01-27 21:12:00,207.452,207.46,207.422,207.453,101100000.0
2006-01-27 21:13:00,207.47,207.496,207.47,207.483,146800000.0
2006-01-27 21:14:00,207.479,207.496,207.463,207.473,405600001.0
2006-01-27 21:15:00,207.475,207.475,207.435,207.435,358400001.0
2006-01-27 21:16:00,207.425,207.451,207.425,207.448,98000000.0
2006-01-27 21:17:00,207.458,207.478,207.451,207.478,205900000.0
2006-01-27 21:18:00,207.481,207.493,207.44,207.44,231999998.0
2006-01-27 21:19:00,207.435,207.461,207.43,207.456,235999999.0
2006-01-27 21:20:00,207.452,207.452,207.415,207.43,380800001.0
2006-01-27 21:21:00,207.425,207.453,207.423,207.448,241500000.0
2006-01-27 21:22:00,207.444,207.486,207.441,207.441,191900001.0
2006-01-27 21:23:00,207.443,207.449,207.425,207.44,211900000.0
2006-01-27 21:24:00,207.431,207.443,207.403,207.413,236000001.0
2006-01-27 21:25:00,207.408,207.433,207.372,207.381,234800000.0
2006-01-27 21:26:00,207.376,207.381,207.345,207.349,85900000.0
2006-01-27 21:27:00,207.368,207.373,207.352,207.362,165300001.0
2006-01-27 21:28:00,207.37,207.372,207.354,207.359,119800000.0
2006-01-27 21:29:00,207.355,207.355,207.333,207.333,67800000.0
2006-01-27 21:30:00,207.329,207.338,207.301,207.307,119299999.0
2006-01-27 21:31:00,207.282,207.318,207.282,207.3,108699999.0
2006-01-27 21:32:00,207.297,207.363,207.297,207.363,110600000.0
2006-01-27 21:33:00,207.364,207.371,207.339,207.365,178600000.0
2006-01-27 21:34:00,207.377,207.38,207.372,207.38,104300000.0
2006-01-27 21:35:00,207.383,207.394,207.371,207.371,47800000.0
2006-01-27 21:36:00,207.379,207.379,207.347,207.355,68699999.0
2006-01-27 21:37:00,207.35,207.365,207.342,207.342,117700000.0
2006-01-27 21:38:00,207.331,207.354,207.323,207.323,26800000.0
2006-01-27 21:39:00,207.325,207.343,207.325,207.343,31400000.0
2006-01-27 21:40:00,207.35,207.36,207.346,207.356,51200000.0
2006-01-27 21:41:00,207.359,207.397,207.359,207.393,37800000.0
2006-01-27 21:42:00,207.385,207.385,207.335,207.339,108000000.0
2006-01-27 21:43:00,207.345,207.361,207.345,207.361,30300000.0
2006-01-27 21:44:00,207.364,207.371,207.336,207.358,184000001.0
2006-01-27 21:45:00,207.365,207.366,207.342,207.366,81900000.0
2006-01-27 21:46:00,207.371,207.371,207.318,207.323,98800000.0
2006-01-27 21:47:00,207.309,207.309,207.251,207.253,81900000.0
2006-01-27 21:48:00,207.25,207.265,207.24,207.265,94900000.0
2006-01-27 21:49:00,207.258,207.27,207.253,207.26,51500000.0
2006-01-27 21:50:00,207.287,207.297,207.287,207.297,52100000.0
2006-01-27 21:51:00,207.3,207.305,207.3,207.3,95000000.0
2006-01-27 21:52:00,207.3,207.315,207.3,207.305,15700000.0
2006-01-27 21:53:00,207.31,207.31,207.3,207.3,38000000.0
2006-01-27 21:54:00,207.3,207.31,207.29,207.305,87600000.0
2006-01-27 21:55:00,207.308,207.317,207.303,207.306,29500000.0
2006-01-27 21:56:00,207.305,207.305,207.3,207.3,61200001.0
2006-01-27 21:57:00,207.3,207.305,207.3,207.305,43800000.0
2006-01-27 21:58:00,207.31,207.327,207.302,207.302,43200000.0
2006-01-27 21:59:00,207.298,207.298,207.218,207.218,150200000.0
2006-01-27 22:00:00,207.24,207.263,207.222,207.245,159300000.0
2006-01-27 22:01:00,207.247,207.254,207.218,207.254,222400001.0
2006-01-27 22:02:00,207.249,207.256,207.233,207.255,264300000.0
2006-01-27 22:03:00,207.265,207.265,207.25,207.25,86100000.0
2006-01-27 22:04:00,207.248,207.284,207.248,207.271,123600001.0
2006-01-27 22:05:00,207.274,207.29,207.261,207.279,68700001.0
2006-01-27 22:06:00,207.282,207.31,207.273,207.31,49400000.0
2006-01-27 22:07:00,207.306,207.306,207.266,207.266,86200000.0
2006-01-27 22:08:00,207.258,207.266,207.244,207.266,77000000.0
2006-01-27 22:09:00,207.267,207.27,207.259,207.262,51900000.0
2006-01-27 22:10:00,207.262,207.271,207.26,207.262,34600000.0
2006-01-27 22:11:00,207.257,207.272,207.257,207.272,55000000.0
2006-01-27 22:12:00,207.272,207.317,207.272,207.308,79900000.0
2006-01-27 22:13:00,207.318,207.32,207.295,207.314,60300000.0
2006-01-27 22:14:00,207.323,207.331,207.31,207.31,55100000.0
2006-01-27 22:15:00,207.311,207.329,207.295,207.295,211200000.0
2006-01-27 22:16:00,207.293,207.3,207.279,207.279,192700000.0
2006-01-27 22:17:00,207.271,207.271,207.251,207.263,74299999.0
2006-01-27 22:18:00,207.263,207.263,207.238,207.238,62900000.0
2006-01-27 22:19:00,207.243,207.278,207.243,207.261,122699998.0
2006-01-27 22:20:00,207.271,207.271,207.233,207.25,63100000.0
2006-01-27 22:21:00,207.263,207.299,207.263,207.274,28600000.0
2006-01-27 22:22:00,207.279,207.321,207.279,207.299,68400000.0
2006-01-27 22:23:00,207.307,207.33,207.307,207.31,86700000.0
2006-01-27 22:24:00,207.319,207.319,207.287,207.315,66300000.0
2006-01-27 22:25:00,207.303,207.311,207.296,207.311,55800000.0
2006-01-27 22:26:00,207.324,207.368,207.324,207.355,34400000.0
2006-01-27 22:27:00,207.355,207.369,207.337,207.337,117900000.0
2006-01-27 22:28:00,207.353,207.357,207.339,207.345,43600000.0
2006-01-27 22:29:00,207.353,207.356,207.325,207.326,218900001.0
2006-01-27 22:30:00,207.322,207.339,207.322,207.339,58000000.0
2006-01-27 22:31:00,207.347,207.352,207.342,207.352,45100000.0
2006-01-27 22:32:00,207.347,207.362,207.342,207.347,132600000.0
2006-01-27 22:33:00,207.354,207.359,207.34,207.348,198600001.0
2006-01-27 22:34:00,207.339,207.346,207.324,207.34,285500000.0
2006-01-27 22:35:00,207.347,207.347,207.328,207.328,65000000.0
2006-01-27 22:36:00,207.328,207.347,207.322,207.327,87999999.0
2006-01-27 22:37:00,207.336,207.345,207.327,207.345,49600000.0
2006-01-27 22:38:00,207.357,207.357,207.335,207.335,26000000.0
2006-01-27 22:39:00,207.339,207.369,207.339,207.355,58499999.0
2006-01-27 22:40:00,207.363,207.385,207.363,207.365,53800000.0
2006-01-27 22:41:00,207.373,207.373,207.359,207.372,78400000.0
2006-01-27 22:42:00,207.369,207.369,207.35,207.351,39700001.0
2006-01-27 22:43:00,207.357,207.357,207.34,207.347,77200000.0
2006-01-27 22:44:00,207.352,207.366,207.336,207.342,129100001.0
2006-01-27 22:45:00,207.361,207.361,207.351,207.358,112800002.0
2006-01-27 22:46:00,207.365,207.372,207.358,207.36,109100000.0
2006-01-27 22:47:00,207.349,207.358,207.346,207.355,95700000.0
2006-01-27 22:48:00,207.368,207.368,207.347,207.36,134200001.0
2006-01-27 22:49:00,207.352,207.352,207.328,207.328,36200000.0
2006-01-27 22:50:00,207.329,207.329,207.286,207.287,46800000.0
2006-01-27 22:51:00,207.288,207.308,207.288,207.305,121100000.0
2006-01-27 22:52:00,207.296,207.312,207.287,207.288,57000001.0
2006-01-27 22:53:00,207.277,207.282,207.238,207.263,122800000.0
2006-01-27 22:54:00,207.252,207.252,207.228,207.239,72799999.0
2006-01-27 22:55:00,207.236,207.259,207.231,207.259,71600001.0
2006-01-27 22:56:00,207.254,207.254,207.234,207.239,52900000.0
2006-01-27 22:57:00,207.25,207.283,207.249,207.264,123800001.0
2006-01-27 22:58:00,207.278,207.306,207.278,207.281,24000000.0
2006-01-27 22:59:00,207.272,207.275,207.253,207.253,65200000.0
2006-01-27 23:00:00,207.239,207.258,207.239,207.245,50400000.0
2006-01-27 23:01:00,207.248,207.254,207.237,207.254,34300000.0
2006-01-27 23:02:00,207.241,207.243,207.232,207.232,21400000.0
2006-01-27 23:03:00,207.216,207.246,207.216,207.246,95800000.0
2006-01-27 23:04:00,207.27,207.286,207.27,207.285,63199999.0
2006-01-27 23:05:00,207.263,207.263,207.232,207.255,37800000.0
2006-01-27 23:06:00,207.256,207.256,207.201,207.214,33600000.0
2006-01-27 23:07:00,207.179,207.202,207.178,207.202,26700000.0
2006-01-27 23:08:00,207.225,207.242,207.21,207.242,47300000.0
2006-01-27 23:09:00,207.219,207.219,207.168,207.179,25800000.0
2006-01-27 23:10:00,207.17,207.193,207.162,207.18,49100000.0
2006-01-27 23:11:00,207.179,207.191,207.132,207.132,83300001.0
2006-01-27 23:12:00,207.136,207.219,207.136,207.219,11100000.0
2006-01-27 23:13:00,207.206,207.218,207.189,207.196,74900000.0
2006-01-27 23:14:00,207.188,207.194,207.175,207.188,62400000.0
2006-01-27 23:15:00,207.203,207.21,207.187,207.2,33300000.0
2006-01-27 23:16:00,207.201,207.202,207.188,207.193,35800000.0
2006-01-27 23:17:00,207.185,207.206,207.185,207.194,36400000.0
2006-01-27 23:18:00,207.186,207.204,207.171,207.204,26700000.0
2006-01-27 23:19:00,207.205,207.219,207.2,207.21,47700000.0
2006-01-27 23:20:00,207.217,207.217,207.198,207.198,58100000.0
2006-01-27 23:21:00,207.199,207.202,207.176,207.202,100800000.0
2006-01-27 23:22:00,207.194,207.2,207.17,207.2,30200000.0
2006-01-27 23:23:00,207.198,207.214,207.181,207.181,68700000.0
2006-01-27 23:24:00,207.191,207.191,207.167,207.176,15700000.0
2006-01-27 23:25:00,207.166,207.169,207.145,207.158,47999999.0
2006-01-27 23:26:00,207.175,207.184,207.157,207.157,96600000.0
2006-01-27 23:27:00,207.172,207.192,207.166,207.192,37200000.0
2006-01-27 23:28:00,207.179,207.206,207.179,207.188,57800000.0
2006-01-27 23:29:00,207.2,207.201,207.172,207.172,73900000.0
2006-01-27 23:30:00,207.198,207.198,207.175,207.175,35500000.0
2006-01-27 23:31:00,207.171,207.187,207.165,207.175,87899998.0
2006-01-27 23:32:00,207.185,207.185,207.159,207.163,49500000.0
2006-01-27 23:33:00,207.17,207.171,207.155,207.17,43200000.0
2006-01-27 23:34:00,207.178,207.194,207.162,207.189,58400000.0
2006-01-27 23:35:00,207.194,207.194,207.171,207.171,44000000.0
2006-01-27 23:36:00,207.175,207.185,207.17,207.17,48500000.0
2006-01-27 23:37:00,207.177,207.179,207.166,207.167,24300000.0
2006-01-27 23:38:00,207.177,207.182,207.165,207.182,32900000.0
2006-01-27 23:39:00,207.189,207.189,207.163,207.181,56599998.0
2006-01-27 23:40:00,207.182,207.191,207.146,207.146,34600000.0
2006-01-27 23:41:00,207.174,207.191,207.174,207.187,31200000.0
2006-01-27 23:42:00,207.177,207.226,207.177,207.226,21800000.0
2006-01-27 23:43:00,207.235,207.28,207.235,207.28,43300000.0
2006-01-27 23:44:00,207.278,207.284,207.269,207.273,46500000.0
2006-01-27 23:45:00,207.275,207.282,207.266,207.275,72400000.0
2006-01-27 23:46:00,207.276,207.28,207.27,207.28,65400000.0
2006-01-27 23:47:00,207.282,207.294,207.282,207.282,47800001.0
2006-01-27 23:48:00,207.282,207.313,207.282,207.313,26000000.0
2006-01-27 23:49:00,207.309,207.309,207.287,207.298,50700000.0
2006-01-27 23:50:00,207.287,207.287,207.274,207.283,20500000.0
2006-01-27 23:51:00,207.284,207.3,207.275,207.3,30100000.0
2006-01-27 23:52:00,207.302,207.312,207.285,207.285,24400000.0
2006-01-27 23:53:00,207.289,207.314,207.278,207.307,50200000.0
2006-01-27 23:54:00,207.329,207.346,207.324,207.324,42000000.0
2006-01-27 23:55:00,207.323,207.341,207.313,207.325,87400001.0
2006-01-27 23:56:00,207.328,207.328,207.277,207.277,33500000.0
2006-01-27 23:57:00,207.255,207.273,207.226,207.226,59900000.0
2006-01-27 23:58:00,207.232,207.232,207.214,207.218,82600000.0
2006-01-27 23:59:00,207.227,207.227,207.21,207.21,15600000.0
2006-01-30 00:00:00,207.344,207.344,207.258,207.311,39300000.0
2006-01-30 00:01:00,207.322,207.33,207.283,207.33,83300001.0
2006-01-30 00:02:00,207.342,207.405,207.319,207.387,81600001.0
2006-01-30 00:03:00,207.367,207.372,207.274,207.293,42200000.0
2006-01-30 00:04:00,207.315,207.347,207.294,207.331,47299999.0
2006-01-30 00:05:00,207.328,207.371,207.31,207.324,30000000.0
2006-01-30 00:06:00,207.328,207.366,207.299,207.366,43600000.0
2006-01-30 00:07:00,207.348,207.348,207.263,207.266,13900000.0
2006-01-30 00:08:00,207.278,207.317,207.266,207.317,66500000.0
2006-01-30 00:09:00,207.285,207.3,207.249,207.287,44500000.0
2006-01-30 00:10:00,207.275,207.301,207.253,207.259,54000001.0
2006-01-30 00:11:00,207.256,207.301,207.256,207.301,41599999.0
2006-01-30 00:12:00,207.285,207.304,207.258,207.3,85500000.0
2006-01-30 00:13:00,207.289,207.341,207.279,207.317,41800000.0
2006-01-30 00:14:00,207.316,207.339,207.297,207.317,78300001.0
2006-01-30 00:15:00,207.329,207.34,207.302,207.315,70199999.0
2006-01-30 00:16:00,207.325,207.325,207.277,207.277,67300000.0
2006-01-30 00:17:00,207.267,207.311,207.266,207.311,39800000.0
2006-01-30 00:18:00,207.301,207.301,207.24,207.25,82299999.0
2006-01-30 00:19:00,207.25,207.315,207.249,207.308,67700001.0
2006-01-30 00:20:00,207.301,207.324,207.292,207.303,44300000.0
2006-01-30 00:21:00,207.322,207.329,207.275,207.275,52900001.0
2006-01-30 00:22:00,207.282,207.308,207.275,207.294,43600000.0
2006-01-30 00:23:00,207.314,207.319,207.293,207.293,97700001.0
2006-01-30 00:24:00,207.318,207.327,207.3,207.301,30500000.0
2006-01-30 00:25:00,207.325,207.34,207.31,207.314,45300000.0
2006-01-30 00:26:00,207.314,207.32,207.292,207.303,35300000.0
2006-01-30 00:27:00,207.303,207.321,207.292,207.315,58100000.0
2006-01-30 00:28:00,207.297,207.304,207.264,207.28,46900000.0
2006-01-30 00:29:00,207.274,207.327,207.262,207.327,29200000.0
2006-01-30 00:30:00,207.298,207.331,207.298,207.325,23800000.0
2006-01-30 00:31:00,207.309,207.334,207.288,207.288,78200001.0
2006-01-30 00:32:00,207.271,207.284,207.246,207.259,30400000.0
2006-01-30 00:33:00,207.24,207.245,207.233,207.24,54899999.0
2006-01-30 00:34:00,207.222,207.222,207.189,207.189,47000001.0
2006-01-30 00:35:00,207.195,207.21,207.19,207.21,91700001.0
2006-01-30 00:36:00,207.204,207.216,207.156,207.156,30200000.0
2006-01-30 00:37:00,207.164,207.164,207.13,207.151,37000000.0
2006-01-30 00:38:00,207.161,207.167,207.155,207.165,37200000.0
2006-01-30 00:39:00,207.165,207.165,207.15,207.153,80099999.0
2006-01-30 00:40:00,207.16,207.165,207.135,207.136,36200000.0
2006-01-30 00:41:00,207.136,207.136,207.129,207.135,30700000.0
2006-01-30 00:42:00,207.116,207.116,207.084,207.108,36000000.0
2006-01-30 00:43:00,207.125,207.125,207.112,207.115,16400000.0
2006-01-30 00:44:00,207.12,207.12,207.1,207.12,40100000.0
2006-01-30 00:45:00,207.115,207.125,207.115,207.125,7200000.0
2006-01-30 00:46:00,207.109,207.135,207.109,207.135,31100000.0
2006-01-30 00:47:00,207.145,207.15,207.122,207.122,52300000.0
2006-01-30 00:48:00,207.123,207.148,207.123,207.123,27900000.0
2006-01-30 00:49:00,207.111,207.124,207.106,207.118,27000000.0
2006-01-30 00:50:00,207.15,207.15,207.135,207.135,40800000.0
2006-01-30 00:51:00,207.122,207.13,207.1,207.116,80200001.0
2006-01-30 00:52:00,207.125,207.125,207.12,207.12,12400000.0
2006-01-30 00:53:00,207.123,207.164,207.123,207.164,47600000.0
2006-01-30 00:54:00,207.154,207.173,207.153,207.153,56400000.0
2006-01-30 00:55:00,207.162,207.217,207.162,207.217,44200000.0
2006-01-30 00:56:00,207.228,207.228,207.221,207.228,32400000.0
2006-01-30 00:57:00,207.236,207.268,207.227,207.268,75199999.0
2006-01-30 00:58:00,207.262,207.284,207.262,207.283,68599999.0
2006-01-30 00:59:00,207.298,207.326,207.298,207.315,82599999.0
2006-01-30 01:00:00,207.336,207.353,207.336,207.353,33100000.0
2006-01-30 01:01:00,207.306,207.306,207.172,207.288,33600000.0
2006-01-30 01:02:00,207.329,207.344,207.314,207.314,82899999.0
2006-01-30 01:03:00,207.289,207.327,207.289,207.327,35600000.0
2006-01-30 01:04:00,207.321,207.384,207.321,207.372,53400000.0
2006-01-30 01:05:00,207.373,207.373,207.352,207.353,21000000.0
2006-01-30 01:06:00,207.342,207.353,207.322,207.323,37400000.0
2006-01-30 01:07:00,207.343,207.365,207.343,207.365,43200000.0
2006-01-30 01:08:00,207.373,207.373,207.356,207.356,49600000.0
2006-01-30 01:09:00,207.36,207.368,207.35,207.35,47799999.0
2006-01-30 01:10:00,207.35,207.356,207.334,207.334,45800000.0
2006-01-30 01:11:00,207.339,207.367,207.339,207.356,62100000.0
2006-01-30 01:12:00,207.365,207.365,207.355,207.355,40200000.0
2006-01-30 01:13:00,207.36,207.37,207.355,207.37,26299999.0
2006-01-30 01:14:00,207.354,207.36,207.335,207.335,48700000.0
2006-01-30 01:15:00,207.35,207.36,207.339,207.36,33900000.0
2006-01-30 01:16:00,207.35,207.35,207.318,207.318,38900000.0
2006-01-30 01:17:00,207.305,207.31,207.287,207.3,33100000.0
2006-01-30 01:18:00,207.309,207.319,207.304,207.304,44500001.0
2006-01-30 01:19:00,207.3,207.317,207.299,207.309,34600000.0
2006-01-30 01:20:00,207.317,207.317,207.293,207.293,46600000.0
2006-01-30 01:21:00,207.292,207.298,207.256,207.256,81300000.0
2006-01-30 01:22:00,207.25,207.25,207.229,207.245,75000001.0
2006-01-30 01:23:00,207.241,207.245,207.225,207.236,39400000.0
2006-01-30 01:24:00,207.243,207.243,207.224,207.237,55399999.0
2006-01-30 01:25:00,207.227,207.25,207.226,207.25,54800000.0
2006-01-30 01:26:00,207.259,207.282,207.259,207.275,35700000.0
2006-01-30 01:27:00,207.279,207.295,207.259,207.259,47100000.0
2006-01-30 01:28:00,207.258,207.284,207.258,207.284,33200000.0
2006-01-30 01:29:00,207.283,207.283,207.25,207.251,49600000.0
2006-01-30 01:30:00,207.256,207.259,207.253,207.257,36400000.0
2006-01-30 01:31:00,207.251,207.268,207.228,207.228,25900000.0
2006-01-30 01:32:00,207.229,207.233,207.213,207.213,39600000.0
2006-01-30 01:33:00,207.205,207.216,207.19,207.216,40200000.0
2006-01-30 01:34:00,207.224,207.224,207.194,207.195,48000000.0
2006-01-30 01:35:00,207.193,207.198,207.178,207.178,61100000.0
2006-01-30 01:36:00,207.182,207.197,207.181,207.181,12300000.0
2006-01-30 01:37:00,207.171,207.171,207.112,207.127,52600000.0
2006-01-30 01:38:00,207.131,207.15,207.131,207.142,70900000.0
2006-01-30 01:39:00,207.152,207.176,207.146,207.158,63600000.0
2006-01-30 01:40:00,207.159,207.202,207.159,207.177,48500000.0
2006-01-30 01:41:00,207.168,207.168,207.124,207.124,44299999.0
2006-01-30 01:42:00,207.134,207.146,207.121,207.146,44799999.0
2006-01-30 01:43:00,207.144,207.176,207.141,207.176,54600000.0
2006-01-30 01:44:00,207.19,207.203,207.171,207.177,27800000.0
2006-01-30 01:45:00,207.154,207.178,207.154,207.166,66199999.0
2006-01-30 01:46:00,207.157,207.159,207.131,207.147,51300000.0
2006-01-30 01:47:00,207.127,207.129,207.093,207.117,51700000.0
2006-01-30 01:48:00,207.116,207.116,207.075,207.075,18700000.0
2006-01-30 01:49:00,207.069,207.069,207.028,207.042,69300002.0
2006-01-30 01:50:00,207.059,207.108,207.046,207.108,103600000.0
2006-01-30 01:51:00,207.114,207.127,207.083,207.083,59800000.0
2006-01-30 01:52:00,207.053,207.06,207.029,207.057,47200001.0
2006-01-30 01:53:00,207.058,207.083,207.046,207.046,44700000.0
2006-01-30 01:54:00,207.032,207.032,206.985,207.022,86199999.0
2006-01-30 01:55:00,207.038,207.087,207.038,207.083,33400000.0
2006-01-30 01:56:00,207.079,207.079,207.06,207.06,46200000.0
2006-01-30 01:57:00,207.075,207.084,207.067,207.075,56100000.0
2006-01-30 01:58:00,207.077,207.077,207.036,207.05,66499999.0
2006-01-30 01:59:00,207.06,207.064,207.047,207.047,31600000.0
2006-01-30 02:00:00,207.034,207.062,207.012,207.053,55499999.0
2006-01-30 02:01:00,207.046,207.064,207.038,207.048,48000000.0
2006-01-30 02:02:00,207.069,207.079,207.048,207.071,17900000.0
2006-01-30 02:03:00,207.079,207.093,207.073,207.093,33600000.0
2006-01-30 02:04:00,207.103,207.103,207.087,207.087,54999999.0
2006-01-30 02:05:00,207.099,207.106,207.061,207.061,29500000.0
2006-01-30 02:06:00,207.055,207.062,207.039,207.044,27600000.0
2006-01-30 02:07:00,207.057,207.082,207.057,207.066,24400000.0
2006-01-30 02:08:00,207.075,207.115,207.075,207.099,53400000.0
2006-01-30 02:09:00,207.086,207.086,207.064,207.072,60900000.0
2006-01-30 02:10:00,207.086,207.093,207.068,207.093,63600000.0
2006-01-30 02:11:00,207.084,207.084,207.029,207.031,95600000.0
2006-01-30 02:12:00,207.019,207.041,206.986,207.041,45700000.0
2006-01-30 02:13:00,207.037,207.042,207.024,207.035,54800000.0
2006-01-30 02:14:00,207.042,207.057,206.995,206.995,54500000.0
2006-01-30 02:15:00,206.987,206.993,206.974,206.993,35800000.0
2006-01-30 02:16:00,206.995,207.001,206.983,206.986,34200000.0
2006-01-30 02:17:00,206.987,207.003,206.977,206.995,58200000.0
2006-01-30 02:18:00,206.997,207.022,206.997,207.003,56000000.0
2006-01-30 02:19:00,206.998,207.011,206.995,206.998,53800000.0
2006-01-30 02:20:00,206.989,207.006,206.972,206.978,69600001.0
2006-01-30 02:21:00,206.98,206.998,206.98,206.994,39000000.0
2006-01-30 02:22:00,207.001,207.037,207.001,207.03,67900001.0
2006-01-30 02:23:00,207.042,207.06,207.034,207.048,49100000.0
2006-01-30 02:24:00,207.056,207.056,206.987,206.987,29900000.0
2006-01-30 02:25:00,206.978,207.007,206.962,207.007,62300000.0
2006-01-30 02:26:00,207.022,207.037,207.013,207.013,64500000.0
2006-01-30 02:27:00,207.01,207.041,207.01,207.032,51000000.0
2006-01-30 02:28:00,207.024,207.024,207.003,207.003,28700000.0
2006-01-30 02:29:00,207.016,207.041,207.016,207.032,75599999.0
2006-01-30 02:30:00,207.033,207.056,207.03,207.03,32600000.0
2006-01-30 02:31:00,207.055,207.06,207.047,207.047,36000000.0
2006-01-30 02:32:00,207.044,207.085,207.044,207.085,12900000.0
2006-01-30 02:33:00,207.102,207.108,207.05,207.05,32300000.0
2006-01-30 02:34:00,207.07,207.082,207.059,207.065,60200000.0
2006-01-30 02:35:00,207.06,207.087,207.051,207.087,66900000.0
2006-01-30 02:36:00,207.084,207.084,207.048,207.08,32400000.0
2006-01-30 02:37:00,207.095,207.137,207.095,207.137,39000000.0
2006-01-30 02:38:00,207.132,207.146,207.035,207.1,60700001.0
2006-01-30 02:39:00,207.123,207.171,207.116,207.166,58600000.0
2006-01-30 02:40:00,207.169,207.171,207.149,207.149,55800000.0
2006-01-30 02:41:00,207.162,207.162,207.139,207.152,44900000.0
2006-01-30 02:42:00,207.15,207.187,207.149,207.171,23900000.0
2006-01-30 02:43:00,207.195,207.206,207.179,207.198,40500000.0
2006-01-30 02:44:00,207.194,207.257,207.194,207.257,89100001.0
2006-01-30 02:45:00,207.236,207.236,207.202,207.216,39600000.0
2006-01-30 02:46:00,207.208,207.227,207.208,207.209,45200000.0
2006-01-30 02:47:00,207.226,207.227,207.198,207.198,61900001.0
2006-01-30 02:48:00,207.186,207.206,207.173,207.173,103500000.0
2006-01-30 02:49:00,207.178,207.201,207.178,207.197,46800000.0
2006-01-30 02:50:00,207.199,207.203,207.178,207.19,59299999.0
2006-01-30 02:51:00,207.19,207.19,207.142,207.156,44099999.0
2006-01-30 02:52:00,207.141,207.186,207.139,207.186,37600000.0
2006-01-30 02:53:00,207.191,207.25,207.191,207.25,60099999.0
2006-01-30 02:54:00,207.258,207.335,207.258,207.335,26700000.0
2006-01-30 02:55:00,207.303,207.329,207.296,207.329,36400000.0
2006-01-30 02:56:00,207.316,207.326,207.303,207.317,48600000.0
2006-01-30 02:57:00,207.317,207.34,207.312,207.316,73300000.0
2006-01-30 02:58:00,207.3,207.3,207.263,207.273,33400000.0
2006-01-30 02:59:00,207.266,207.29,207.259,207.29,47600000.0
2006-01-30 03:00:00,207.288,207.307,207.288,207.293,119299999.0
2006-01-30 03:01:00,207.313,207.314,207.306,207.31,35700000.0
2006-01-30 03:02:00,207.314,207.314,207.305,207.305,42600000.0
2006-01-30 03:03:00,207.312,207.313,207.301,207.303,16400000.0
2006-01-30 03:04:00,207.291,207.3,207.275,207.29,104700000.0
2006-01-30 03:05:00,207.284,207.307,207.284,207.298,17000000.0
2006-01-30 03:06:00,207.304,207.304,207.254,207.288,40900000.0
2006-01-30 03:07:00,207.272,207.279,207.269,207.272,21500000.0
2006-01-30 03:08:00,207.287,207.291,207.273,207.277,34500000.0
2006-01-30 03:09:00,207.285,207.311,207.285,207.311,41900000.0
2006-01-30 03:10:00,207.305,207.323,207.302,207.309,54900000.0
2006-01-30 03:11:00,207.32,207.33,207.31,207.314,66700000.0
2006-01-30 03:12:00,207.329,207.34,207.329,207.34,13600000.0
2006-01-30 03:13:00,207.344,207.344,207.298,207.298,74099999.0
2006-01-30 03:14:00,207.307,207.325,207.306,207.306,63799999.0
2006-01-30 03:15:00,207.339,207.363,207.327,207.343,39100000.0
2006-01-30 03:16:00,207.339,207.385,207.336,207.384,49800001.0
2006-01-30 03:17:00,207.381,207.395,207.364,207.395,40200000.0
2006-01-30 03:18:00,207.412,207.412,207.383,207.404,28700000.0
2006-01-30 03:19:00,207.403,207.417,207.394,207.405,54000000.0
2006-01-30 03:20:00,207.417,207.451,207.392,207.404,73000000.0
2006-01-30 03:21:00,207.41,207.418,207.386,207.395,86800000.0
2006-01-30 03:22:00,207.409,207.466,207.409,207.427,78200001.0
2006-01-30 03:23:00,207.439,207.442,207.395,207.395,42000000.0
2006-01-30 03:24:00,207.412,207.508,207.409,207.508,94500001.0
2006-01-30 03:25:00,207.533,207.56,207.497,207.505,30800000.0
2006-01-30 03:26:00,207.51,207.519,207.402,207.409,50500001.0
2006-01-30 03:27:00,207.412,207.417,207.34,207.34,30299999.0
2006-01-30 03:28:00,207.308,207.364,207.286,207.364,53600000.0
2006-01-30 03:29:00,207.402,207.439,207.402,207.429,43200000.0
2006-01-30 03:30:00,207.395,207.395,207.361,207.367,48199999.0
2006-01-30 03:31:00,207.402,207.41,207.373,207.403,63500002.0
2006-01-30 03:32:00,207.408,207.408,207.39,207.401,32900000.0
2006-01-30 03:33:00,207.404,207.43,207.393,207.43,62799999.0
2006-01-30 03:34:00,207.433,207.448,207.417,207.417,34100000.0
2006-01-30 03:35:00,207.399,207.42,207.399,207.4,44599999.0
2006-01-30 03:36:00,207.401,207.411,207.367,207.367,49400000.0
2006-01-30 03:37:00,207.362,207.362,207.31,207.31,9200000.0
2006-01-30 03:38:00,207.305,207.305,207.275,207.293,28300000.0
2006-01-30 03:39:00,207.29,207.29,207.243,207.25,40200001.0
2006-01-30 03:40:00,207.235,207.244,207.198,207.229,21900000.0
2006-01-30 03:41:00,207.231,207.258,207.221,207.24,50600000.0
2006-01-30 03:42:00,207.245,207.291,207.245,207.288,80700000.0
2006-01-30 03:43:00,207.302,207.315,207.298,207.315,45500000.0
2006-01-30 03:44:00,207.324,207.324,207.313,207.313,49200000.0
2006-01-30 03:45:00,207.301,207.313,207.293,207.293,106300000.0
2006-01-30 03:46:00,207.298,207.322,207.298,207.308,72599998.0
2006-01-30 03:47:00,207.326,207.343,207.313,207.343,71800001.0
2006-01-30 03:48:00,207.323,207.325,207.306,207.325,46900001.0
2006-01-30 03:49:00,207.312,207.312,207.296,207.298,50800001.0
2006-01-30 03:50:00,207.299,207.311,207.299,207.311,18300000.0
2006-01-30 03:51:00,207.307,207.307,207.29,207.29,49500000.0
2006-01-30 03:52:00,207.293,207.294,207.273,207.273,41800001.0
2006-01-30 03:53:00,207.287,207.319,207.287,207.313,31100000.0
2006-01-30 03:54:00,207.314,207.364,207.314,207.364,17400000.0
2006-01-30 03:55:00,207.387,207.39,207.373,207.382,16900000.0
2006-01-30 03:56:00,207.359,207.379,207.355,207.355,40000000.0
2006-01-30 03:57:00,207.339,207.362,207.333,207.336,43400000.0
2006-01-30 03:58:00,207.334,207.361,207.334,207.361,71300000.0
2006-01-30 03:59:00,207.377,207.422,207.377,207.395,14200000.0
2006-01-30 04:00:00,207.4,207.433,207.4,207.429,21900000.0
2006-01-30 04:01:00,207.44,207.455,207.404,207.419,51500000.0
2006-01-30 04:02:00,207.443,207.481,207.433,207.478,87600001.0
2006-01-30 04:03:00,207.472,207.472,207.424,207.424,19500000.0
2006-01-30 04:04:00,207.402,207.427,207.393,207.411,26300000.0
2006-01-30 04:05:00,207.406,207.42,207.394,207.394,77000000.0
2006-01-30 04:06:00,207.375,207.39,207.362,207.362,99700000.0
2006-01-30 04:07:00,207.37,207.37,207.34,207.347,55200000.0
2006-01-30 04:08:00,207.361,207.372,207.332,207.344,97500000.0
2006-01-30 04:09:00,207.333,207.342,207.329,207.331,35700000.0
2006-01-30 04:10:00,207.349,207.364,207.346,207.346,32800000.0
2006-01-30 04:11:00,207.355,207.371,207.349,207.353,61800000.0
2006-01-30 04:12:00,207.354,207.381,207.349,207.358,71600002.0
2006-01-30 04:13:00,207.363,207.393,207.363,207.393,56100001.0
2006-01-30 04:14:00,207.391,207.404,207.388,207.399,44600000.0
2006-01-30 04:15:00,207.393,207.393,207.35,207.366,80600001.0
2006-01-30 04:16:00,207.35,207.372,207.346,207.372,23600000.0
2006-01-30 04:17:00,207.38,207.38,207.355,207.376,48300001.0
2006-01-30 04:18:00,207.398,207.425,207.398,207.409,21200000.0
2006-01-30 04:19:00,207.423,207.447,207.419,207.447,32300000.0
2006-01-30 04:20:00,207.454,207.467,207.447,207.448,41400000.0
2006-01-30 04:21:00,207.438,207.452,207.43,207.443,40800000.0
2006-01-30 04:22:00,207.429,207.429,207.39,207.39,53000000.0
2006-01-30 04:23:00,207.423,207.432,207.423,207.432,12700000.0
2006-01-30 04:24:00,207.452,207.453,207.44,207.453,94100000.0
2006-01-30 04:25:00,207.425,207.438,207.423,207.423,38100000.0
2006-01-30 04:26:00,207.431,207.445,207.425,207.445,54400000.0
2006-01-30 04:27:00,207.438,207.46,207.433,207.453,46800001.0
2006-01-30 04:28:00,207.441,207.447,207.431,207.44,36800000.0
2006-01-30 04:29:00,207.449,207.449,207.426,207.426,48900000.0
2006-01-30 04:30:00,207.427,207.432,207.422,207.424,60700000.0
2006-01-30 04:31:00,207.427,207.427,207.411,207.412,54200000.0
2006-01-30 04:32:00,207.407,207.423,207.398,207.421,36100000.0
2006-01-30 04:33:00,207.409,207.416,207.403,207.416,23200000.0
2006-01-30 04:34:00,207.408,207.408,207.394,207.395,43100000.0
2006-01-30 04:35:00,207.399,207.399,207.391,207.391,21900000.0
2006-01-30 04:36:00,207.381,207.405,207.381,207.405,17800000.0
2006-01-30 04:37:00,207.41,207.423,207.4,207.41,35900000.0
2006-01-30 04:38:00,207.413,207.413,207.387,207.4,34500000.0
2006-01-30 04:39:00,207.401,207.401,207.381,207.4,56200000.0
2006-01-30 04:40:00,207.395,207.395,207.377,207.385,36700000.0
2006-01-30 04:41:00,207.383,207.383,207.364,207.375,27400000.0
2006-01-30 04:42:00,207.376,207.413,207.376,207.404,95200000.0
2006-01-30 04:43:00,207.408,207.414,207.39,207.395,63600001.0
2006-01-30 04:44:00,207.409,207.409,207.375,207.375,37900000.0
2006-01-30 04:45:00,207.358,207.387,207.358,207.381,64500000.0
2006-01-30 04:46:00,207.384,207.391,207.378,207.385,44700000.0
2006-01-30 04:47:00,207.391,207.397,207.371,207.373,64100001.0
2006-01-30 04:48:00,207.374,207.374,207.347,207.367,51199999.0
2006-01-30 04:49:00,207.361,207.369,207.348,207.348,25700000.0
2006-01-30 04:50:00,207.35,207.358,207.345,207.345,80400001.0
2006-01-30 04:51:00,207.322,207.322,207.289,207.3,27000000.0
2006-01-30 04:52:00,207.295,207.295,207.273,207.287,76700001.0
2006-01-30 04:53:00,207.305,207.315,207.292,207.296,38600000.0
2006-01-30 04:54:00,207.304,207.31,207.295,207.306,41300000.0
2006-01-30 04:55:00,207.299,207.307,207.297,207.303,25000000.0
2006-01-30 04:56:00,207.315,207.325,207.31,207.31,41100000.0
2006-01-30 04:57:00,207.324,207.346,207.324,207.34,17500000.0
2006-01-30 04:58:00,207.34,207.363,207.34,207.361,80200001.0
2006-01-30 04:59:00,207.364,207.371,207.345,207.371,39800000.0
2006-01-30 05:00:00,207.373,207.373,207.348,207.364,69900001.0
2006-01-30 05:01:00,207.358,207.363,207.346,207.363,54200000.0
2006-01-30 05:02:00,207.354,207.354,207.323,207.324,61900000.0
2006-01-30 05:03:00,207.329,207.331,207.313,207.331,76100000.0
2006-01-30 05:04:00,207.335,207.336,207.33,207.33,17300000.0
2006-01-30 05:05:00,207.324,207.324,207.293,207.293,33500000.0
2006-01-30 05:06:00,207.284,207.297,207.28,207.28,59000001.0
2006-01-30 05:07:00,207.272,207.272,207.227,207.227,44100000.0
2006-01-30 05:08:00,207.218,207.268,207.218,207.231,77000001.0
2006-01-30 05:09:00,207.234,207.246,207.214,207.214,42200000.0
2006-01-30 05:10:00,207.184,207.184,207.103,207.133,36400000.0
2006-01-30 05:11:00,207.142,207.174,207.132,207.174,66700000.0
2006-01-30 05:12:00,207.168,207.18,207.161,207.18,54100000.0
2006-01-30 05:13:00,207.183,207.195,207.17,207.175,41700001.0
2006-01-30 05:14:00,207.183,207.184,207.168,207.18,55100000.0
2006-01-30 05:15:00,207.181,207.189,207.162,207.167,45100000.0
2006-01-30 05:16:00,207.186,207.216,207.186,207.21,36800000.0
2006-01-30 05:17:00,207.2,207.217,207.192,207.217,36000000.0
2006-01-30 05:18:00,207.228,207.237,207.225,207.227,34200000.0
2006-01-30 05:19:00,207.228,207.234,207.216,207.223,73499999.0
2006-01-30 05:20:00,207.243,207.243,207.235,207.243,24200000.0
2006-01-30 05:21:00,207.237,207.242,207.213,207.223,29900000.0
2006-01-30 05:22:00,207.235,207.24,207.225,207.225,33400000.0
2006-01-30 05:23:00,207.237,207.258,207.234,207.241,57600000.0
2006-01-30 05:24:00,207.245,207.245,207.222,207.232,73500000.0
2006-01-30 05:25:00,207.238,207.241,207.233,207.24,83599998.0
2006-01-30 05:26:00,207.233,207.25,207.229,207.229,58700000.0
2006-01-30 05:27:00,207.23,207.236,207.223,207.236,73700001.0
2006-01-30 05:28:00,207.234,207.234,207.189,207.215,60999999.0
2006-01-30 05:29:00,207.207,207.222,207.207,207.21,37000000.0
2006-01-30 05:30:00,207.227,207.234,207.219,207.23,52100000.0
2006-01-30 05:31:00,207.235,207.238,207.226,207.226,11100000.0
2006-01-30 05:32:00,207.248,207.263,207.248,207.249,44200000.0
2006-01-30 05:33:00,207.248,207.251,207.225,207.249,54200000.0
2006-01-30 05:34:00,207.258,207.278,207.252,207.268,48600001.0
2006-01-30 05:35:00,207.29,207.309,207.279,207.306,87600001.0
2006-01-30 05:36:00,207.307,207.337,207.307,207.323,46400000.0
2006-01-30 05:37:00,207.332,207.351,207.32,207.341,47400000.0
2006-01-30 05:38:00,207.336,207.404,207.336,207.404,31400000.0
2006-01-30 05:39:00,207.401,207.401,207.383,207.393,40100000.0
2006-01-30 05:40:00,207.397,207.407,207.387,207.407,48200001.0
2006-01-30 05:41:00,207.382,207.395,207.29,207.29,44000000.0
2006-01-30 05:42:00,207.249,207.249,207.21,207.216,32700000.0
2006-01-30 05:43:00,207.185,207.204,207.174,207.204,66400000.0
2006-01-30 05:44:00,207.197,207.197,207.148,207.184,27400000.0
2006-01-30 05:45:00,207.191,207.193,207.183,207.183,34900000.0
2006-01-30 05:46:00,207.182,207.251,207.182,207.244,75600002.0
2006-01-30 05:47:00,207.263,207.288,207.263,207.28,46400000.0
2006-01-30 05:48:00,207.284,207.284,207.254,207.26,54700000.0
2006-01-30 05:49:00,207.248,207.267,207.244,207.267,40600000.0
2006-01-30 05:50:00,207.258,207.276,207.242,207.242,59800000.0
2006-01-30 05:51:00,207.246,207.256,207.224,207.224,23100000.0
2006-01-30 05:52:00,207.244,207.266,207.233,207.266,53600000.0
2006-01-30 05:53:00,207.262,207.269,207.262,207.265,11000000.0
2006-01-30 05:54:00,207.236,207.244,207.225,207.24,23100000.0
2006-01-30 05:55:00,207.232,207.247,207.229,207.247,77800001.0
2006-01-30 05:56:00,207.256,207.28,207.254,207.256,45100000.0
2006-01-30 05:57:00,207.278,207.278,207.248,207.253,51200000.0
2006-01-30 05:58:00,207.27,207.279,207.265,207.27,36200000.0
2006-01-30 05:59:00,207.27,207.289,207.27,207.278,53800000.0
2006-01-30 06:00:00,207.28,207.287,207.26,207.276,42800001.0
2006-01-30 06:01:00,207.291,207.291,207.268,207.278,41900000.0
2006-01-30 06:02:00,207.277,207.283,207.267,207.269,61700000.0
2006-01-30 06:03:00,207.252,207.267,207.252,207.261,21900000.0
2006-01-30 06:04:00,207.255,207.271,207.231,207.271,43900000.0
2006-01-30 06:05:00,207.265,207.265,207.244,207.262,39999999.0
2006-01-30 06:06:00,207.261,207.261,207.22,207.25,38500000.0
2006-01-30 06:07:00,207.254,207.254,207.238,207.254,61000001.0
2006-01-30 06:08:00,207.247,207.26,207.24,207.258,47700000.0
2006-01-30 06:09:00,207.255,207.263,207.238,207.238,42700000.0
2006-01-30 06:10:00,207.237,207.26,207.237,207.26,68100001.0
2006-01-30 06:11:00,207.25,207.25,207.227,207.25,61999999.0
2006-01-30 06:12:00,207.244,207.244,207.244,207.244,8700000.0
2006-01-30 06:13:00,207.208,207.233,207.2,207.221,42700000.0
2006-01-30 06:14:00,207.215,207.218,207.164,207.195,69100000.0
2006-01-30 06:15:00,207.194,207.197,207.173,207.176,26600000.0
2006-01-30 06:16:00,207.183,207.189,207.183,207.189,42900001.0
2006-01-30 06:17:00,207.194,207.196,207.178,207.196,50699999.0
2006-01-30 06:18:00,207.188,207.194,207.187,207.187,35600000.0
2006-01-30 06:19:00,207.191,207.191,207.15,207.155,60400000.0
2006-01-30 06:20:00,207.172,207.198,207.172,207.182,55600000.0
2006-01-30 06:21:00,207.184,207.226,207.184,207.219,34900000.0
2006-01-30 06:22:00,207.22,207.232,207.216,207.216,64599999.0
2006-01-30 06:23:00,207.246,207.249,207.237,207.249,42700000.0
2006-01-30 06:24:00,207.241,207.263,207.241,207.257,23800000.0
2006-01-30 06:25:00,207.258,207.27,207.258,207.26,57099999.0
2006-01-30 06:26:00,207.261,207.277,207.261,207.277,43900000.0
2006-01-30 06:27:00,207.258,207.274,207.257,207.266,49100000.0
2006-01-30 06:28:00,207.255,207.263,207.248,207.261,63300000.0
2006-01-30 06:29:00,207.263,207.263,207.242,207.262,67700000.0
2006-01-30 06:30:00,207.26,207.26,207.255,207.255,22100000.0
2006-01-30 06:31:00,207.25,207.269,207.25,207.269,59500000.0
2006-01-30 06:32:00,207.253,207.257,207.24,207.24,14100000.0
2006-01-30 06:33:00,207.247,207.255,207.24,207.25,72400000.0
2006-01-30 06:34:00,207.25,207.255,207.245,207.255,48900000.0
2006-01-30 06:35:00,207.242,207.25,207.236,207.236,43600000.0
2006-01-30 06:36:00,207.24,207.247,207.234,207.238,49799999.0
2006-01-30 06:37:00,207.234,207.238,207.205,207.205,16400000.0
2006-01-30 06:38:00,207.21,207.213,207.189,207.209,46099999.0
2006-01-30 06:39:00,207.206,207.229,207.206,207.206,36800000.0
2006-01-30 06:40:00,207.194,207.201,207.182,207.189,78199999.0
2006-01-30 06:41:00,207.185,207.202,207.185,207.201,39000001.0
2006-01-30 06:42:00,207.191,207.191,207.157,207.167,44400000.0
2006-01-30 06:43:00,207.161,207.168,207.145,207.165,71400000.0
2006-01-30 06:44:00,207.173,207.175,207.17,207.175,44900001.0
2006-01-30 06:45:00,207.175,207.175,207.16,207.175,25500000.0
2006-01-30 06:46:00,207.17,207.193,207.17,207.186,50300000.0
2006-01-30 06:47:00,207.18,207.196,207.18,207.196,28100001.0
2006-01-30 06:48:00,207.203,207.206,207.186,207.206,66300000.0
2006-01-30 06:49:00,207.188,207.22,207.188,207.215,49700000.0
2006-01-30 06:50:00,207.211,207.218,207.205,207.218,32800000.0
2006-01-30 06:51:00,207.241,207.241,207.207,207.22,66500001.0
2006-01-30 06:52:00,207.212,207.212,207.184,207.184,63400000.0
2006-01-30 06:53:00,207.182,207.201,207.168,207.201,56600000.0
2006-01-30 06:54:00,207.18,207.196,207.18,207.191,56600001.0
2006-01-30 06:55:00,207.192,207.214,207.192,207.214,35700000.0
2006-01-30 06:56:00,207.21,207.22,207.204,207.208,46700000.0
2006-01-30 06:57:00,207.215,207.215,207.195,207.202,35499999.0
2006-01-30 06:58:00,207.178,207.212,207.178,207.212,27800000.0
2006-01-30 06:59:00,207.212,207.229,207.2,207.223,57999999.0
2006-01-30 07:00:00,207.221,207.239,207.213,207.218,45500000.0
2006-01-30 07:01:00,207.229,207.231,207.224,207.224,25800000.0
2006-01-30 07:02:00,207.23,207.239,207.215,207.239,45600000.0
2006-01-30 07:03:00,207.24,207.24,207.221,207.229,59099999.0
2006-01-30 07:04:00,207.224,207.248,207.216,207.216,31500000.0
2006-01-30 07:05:00,207.222,207.238,207.221,207.235,78500000.0
2006-01-30 07:06:00,207.23,207.255,207.228,207.233,99000002.0
2006-01-30 07:07:00,207.236,207.236,207.221,207.221,66500001.0
2006-01-30 07:08:00,207.246,207.246,207.204,207.216,19600000.0
2006-01-30 07:09:00,207.239,207.24,207.218,207.218,31800000.0
2006-01-30 07:10:00,207.222,207.247,207.218,207.238,41700000.0
2006-01-30 07:11:00,207.236,207.237,207.212,207.22,76600001.0
2006-01-30 07:12:00,207.225,207.244,207.225,207.24,49300000.0
2006-01-30 07:13:00,207.222,207.235,207.22,207.235,63799999.0
2006-01-30 07:14:00,207.233,207.252,207.23,207.238,74699999.0
2006-01-30 07:15:00,207.233,207.241,207.222,207.222,30800000.0
2006-01-30 07:16:00,207.23,207.232,207.223,207.232,55800000.0
2006-01-30 07:17:00,207.235,207.245,207.23,207.23,45600000.0
2006-01-30 07:18:00,207.228,207.234,207.219,207.219,55899999.0
2006-01-30 07:19:00,207.238,207.253,207.232,207.245,59600000.0
2006-01-30 07:20:00,207.25,207.268,207.25,207.268,35200000.0
2006-01-30 07:21:00,207.247,207.248,207.24,207.243,40200000.0
2006-01-30 07:22:00,207.239,207.241,207.228,207.234,53000000.0
2006-01-30 07:23:00,207.238,207.245,207.214,207.214,46700000.0
2006-01-30 07:24:00,207.222,207.237,207.218,207.237,34100000.0
2006-01-30 07:25:00,207.228,207.237,207.206,207.216,51100000.0
2006-01-30 07:26:00,207.218,207.223,207.202,207.219,38400000.0
2006-01-30 07:27:00,207.215,207.227,207.21,207.227,41400000.0
2006-01-30 07:28:00,207.243,207.247,207.23,207.24,94900002.0
2006-01-30 07:29:00,207.263,207.267,207.249,207.258,63800000.0
2006-01-30 07:30:00,207.258,207.299,207.258,207.299,25900000.0
2006-01-30 07:31:00,207.308,207.308,207.276,207.295,75300000.0
2006-01-30 07:32:00,207.288,207.288,207.274,207.28,32900000.0
2006-01-30 07:33:00,207.26,207.274,207.26,207.274,39700000.0
2006-01-30 07:34:00,207.275,207.275,207.257,207.264,59700000.0
2006-01-30 07:35:00,207.277,207.29,207.271,207.29,87400001.0
2006-01-30 07:36:00,207.294,207.316,207.264,207.316,27900000.0
2006-01-30 07:37:00,207.317,207.317,207.283,207.283,41200000.0
2006-01-30 07:38:00,207.274,207.305,207.274,207.305,28600000.0
2006-01-30 07:39:00,207.31,207.318,207.302,207.31,93900001.0
2006-01-30 07:40:00,207.327,207.335,207.3,207.326,43500000.0
2006-01-30 07:41:00,207.335,207.335,207.325,207.325,55000001.0
2006-01-30 07:42:00,207.337,207.347,207.335,207.339,18200000.0
2006-01-30 07:43:00,207.339,207.339,207.324,207.33,38900000.0
2006-01-30 07:44:00,207.332,207.334,207.311,207.312,26700000.0
2006-01-30 07:45:00,207.32,207.334,207.311,207.316,43500000.0
2006-01-30 07:46:00,207.308,207.309,207.292,207.303,63100001.0
2006-01-30 07:47:00,207.301,207.316,207.288,207.312,68400000.0
2006-01-30 07:48:00,207.305,207.34,207.305,207.34,51100000.0
2006-01-30 07:49:00,207.339,207.339,207.322,207.322,46900000.0
2006-01-30 07:50:00,207.324,207.339,207.324,207.331,46400000.0
2006-01-30 07:51:00,207.342,207.343,207.316,207.337,44400000.0
2006-01-30 07:52:00,207.324,207.343,207.319,207.32,56400000.0
2006-01-30 07:53:00,207.321,207.332,207.319,207.332,55400000.0
2006-01-30 07:54:00,207.323,207.328,207.316,207.328,7000000.0
2006-01-30 07:55:00,207.3,207.331,207.3,207.331,67299999.0
2006-01-30 07:56:00,207.333,207.361,207.333,207.348,65399999.0
2006-01-30 07:57:00,207.359,207.386,207.359,207.36,47900000.0
2006-01-30 07:58:00,207.358,207.37,207.353,207.358,63000001.0
2006-01-30 07:59:00,207.351,207.351,207.329,207.35,30800000.0
2006-01-30 08:00:00,207.346,207.346,207.315,207.32,29100000.0
2006-01-30 08:01:00,207.316,207.333,207.291,207.291,44000000.0
2006-01-30 08:02:00,207.294,207.317,207.294,207.31,34200000.0
2006-01-30 08:03:00,207.323,207.354,207.323,207.353,47500000.0
2006-01-30 08:04:00,207.336,207.355,207.325,207.328,22000000.0
2006-01-30 08:05:00,207.326,207.338,207.324,207.328,55400000.0
2006-01-30 08:06:00,207.337,207.35,207.325,207.35,50700000.0
2006-01-30 08:07:00,207.347,207.355,207.343,207.353,70000000.0
2006-01-30 08:08:00,207.357,207.357,207.312,207.312,38100000.0
2006-01-30 08:09:00,207.319,207.335,207.307,207.316,37100000.0
2006-01-30 08:10:00,207.318,207.321,207.308,207.314,33500000.0
2006-01-30 08:11:00,207.335,207.335,207.33,207.33,18000000.0
2006-01-30 08:12:00,207.32,207.322,207.302,207.302,41200000.0
2006-01-30 08:13:00,207.3,207.3,207.275,207.275,41500000.0
2006-01-30 08:14:00,207.265,207.288,207.265,207.286,13400000.0
2006-01-30 08:15:00,207.292,207.311,207.289,207.289,41099999.0
2006-01-30 08:16:00,207.31,207.321,207.306,207.313,50800001.0
2006-01-30 08:17:00,207.319,207.344,207.319,207.33,37900000.0
2006-01-30 08:18:00,207.332,207.332,207.324,207.324,50700000.0
2006-01-30 08:19:00,207.32,207.331,207.307,207.316,55100000.0
2006-01-30 08:20:00,207.317,207.321,207.297,207.319,39500000.0
2006-01-30 08:21:00,207.314,207.316,207.302,207.304,78600001.0
2006-01-30 08:22:00,207.303,207.303,207.278,207.279,33600000.0
2006-01-30 08:23:00,207.28,207.285,207.272,207.28,51000000.0
2006-01-30 08:24:00,207.269,207.269,207.228,207.264,58500000.0
2006-01-30 08:25:00,207.267,207.291,207.267,207.281,55600000.0
2006-01-30 08:26:00,207.271,207.284,207.271,207.28,54399999.0
2006-01-30 08:27:00,207.289,207.316,207.289,207.307,47800000.0
2006-01-30 08:28:00,207.323,207.349,207.322,207.348,94700000.0
2006-01-30 08:29:00,207.359,207.377,207.31,207.328,58399999.0
2006-01-30 08:30:00,207.328,207.371,207.328,207.371,48999999.0
2006-01-30 08:31:00,207.368,207.368,207.347,207.355,55000000.0
2006-01-30 08:32:00,207.356,207.398,207.352,207.398,17400000.0
2006-01-30 08:33:00,207.417,207.435,207.392,207.392,63299999.0
2006-01-30 08:34:00,207.401,207.409,207.391,207.399,56300000.0
2006-01-30 08:35:00,207.375,207.381,207.374,207.378,41100000.0
2006-01-30 08:36:00,207.375,207.398,207.375,207.396,53600000.0
2006-01-30 08:37:00,207.376,207.404,207.373,207.404,74300000.0
2006-01-30 08:38:00,207.412,207.434,207.403,207.42,61600001.0
2006-01-30 08:39:00,207.432,207.442,207.428,207.428,51799999.0
2006-01-30 08:40:00,207.445,207.451,207.422,207.423,28800000.0
2006-01-30 08:41:00,207.414,207.414,207.352,207.352,44700000.0
2006-01-30 08:42:00,207.357,207.362,207.343,207.345,43599999.0
2006-01-30 08:43:00,207.316,207.377,207.3,207.31,79100000.0
2006-01-30 08:44:00,207.319,207.384,207.319,207.384,99399999.0
2006-01-30 08:45:00,207.376,207.417,207.372,207.4,40700000.0
2006-01-30 08:46:00,207.412,207.44,207.39,207.39,63100000.0
2006-01-30 08:47:00,207.381,207.411,207.381,207.41,25400000.0
2006-01-30 08:48:00,207.412,207.428,207.397,207.428,43700000.0
2006-01-30 08:49:00,207.423,207.437,207.422,207.424,46700000.0
2006-01-30 08:50:00,207.42,207.437,207.415,207.437,33900000.0
2006-01-30 08:51:00,207.427,207.449,207.425,207.449,66800001.0
2006-01-30 08:52:00,207.453,207.455,207.421,207.455,62000000.0
2006-01-30 08:53:00,207.449,207.463,207.427,207.442,34500000.0
2006-01-30 08:54:00,207.442,207.475,207.442,207.475,34500000.0
2006-01-30 08:55:00,207.484,207.506,207.474,207.506,52700000.0
2006-01-30 08:56:00,207.495,207.505,207.491,207.505,35100000.0
2006-01-30 08:57:00,207.5,207.512,207.495,207.501,16900000.0
2006-01-30 08:58:00,207.51,207.536,207.505,207.512,34500000.0
2006-01-30 08:59:00,207.521,207.541,207.505,207.518,78499999.0
2006-01-30 09:00:00,207.496,207.512,207.491,207.512,23800000.0
2006-01-30 09:01:00,207.519,207.541,207.519,207.536,62200000.0
2006-01-30 09:02:00,207.513,207.526,207.495,207.515,27200000.0
2006-01-30 09:03:00,207.509,207.536,207.509,207.536,42500000.0
2006-01-30 09:04:00,207.532,207.536,207.455,207.455,42900000.0
2006-01-30 09:05:00,207.428,207.441,207.419,207.434,72300000.0
2006-01-30 09:06:00,207.436,207.461,207.43,207.461,50000000.0
2006-01-30 09:07:00,207.46,207.468,207.458,207.458,10800000.0
2006-01-30 09:08:00,207.445,207.448,207.43,207.43,40200000.0
2006-01-30 09:09:00,207.448,207.477,207.448,207.464,43900000.0
2006-01-30 09:10:00,207.504,207.53,207.499,207.53,36000000.0
2006-01-30 09:11:00,207.546,207.549,207.535,207.535,25100000.0
2006-01-30 09:12:00,207.536,207.559,207.536,207.546,43100000.0
2006-01-30 09:13:00,207.553,207.588,207.553,207.588,29100000.0
2006-01-30 09:14:00,207.591,207.591,207.546,207.546,43800000.0
2006-01-30 09:15:00,207.533,207.533,207.511,207.522,19500000.0
2006-01-30 09:16:00,207.522,207.53,207.513,207.525,73200000.0
2006-01-30 09:17:00,207.535,207.596,207.535,207.584,60900000.0
2006-01-30 09:18:00,207.572,207.597,207.551,207.563,71100000.0
2006-01-30 09:19:00,207.547,207.547,207.532,207.533,38200000.0
2006-01-30 09:20:00,207.509,207.509,207.465,207.473,49500000.0
2006-01-30 09:21:00,207.487,207.497,207.458,207.476,63900000.0
2006-01-30 09:22:00,207.474,207.48,207.424,207.438,53500000.0
2006-01-30 09:23:00,207.446,207.446,207.418,207.42,42300000.0
2006-01-30 09:24:00,207.428,207.458,207.423,207.458,37200000.0
2006-01-30 09:25:00,207.47,207.478,207.466,207.478,27300000.0
2006-01-30 09:26:00,207.485,207.485,207.465,207.469,74000000.0
2006-01-30 09:27:00,207.473,207.48,207.466,207.479,61000000.0
2006-01-30 09:28:00,207.505,207.553,207.505,207.544,45500000.0
2006-01-30 09:29:00,207.518,207.536,207.507,207.507,45200000.0
2006-01-30 09:30:00,207.499,207.507,207.461,207.461,27100000.0
2006-01-30 09:31:00,207.422,207.422,207.381,207.381,37900000.0
2006-01-30 09:32:00,207.338,207.359,207.311,207.35,55400001.0
2006-01-30 09:33:00,207.362,207.398,207.362,207.39,52600000.0
2006-01-30 09:34:00,207.384,207.384,207.362,207.365,78200001.0
2006-01-30 09:35:00,207.355,207.355,207.323,207.347,110700000.0
2006-01-30 09:36:00,207.354,207.367,207.34,207.363,53200000.0
2006-01-30 09:37:00,207.355,207.369,207.333,207.335,58100000.0
2006-01-30 09:38:00,207.32,207.339,207.298,207.303,94400000.0
2006-01-30 09:39:00,207.309,207.309,207.278,207.297,73000001.0
2006-01-30 09:40:00,207.305,207.319,207.305,207.319,65300000.0
2006-01-30 09:41:00,207.299,207.299,207.285,207.285,33600000.0
2006-01-30 09:42:00,207.281,207.295,207.281,207.295,7200000.0
2006-01-30 09:43:00,207.296,207.315,207.285,207.315,36600000.0
2006-01-30 09:44:00,207.307,207.324,207.295,207.312,35900000.0
2006-01-30 09:45:00,207.32,207.329,207.315,207.315,36200000.0
2006-01-30 09:46:00,207.316,207.331,207.314,207.317,54900001.0
2006-01-30 09:47:00,207.332,207.332,207.306,207.31,94200000.0
2006-01-30 09:48:00,207.296,207.312,207.275,207.307,37100000.0
2006-01-30 09:49:00,207.322,207.379,207.322,207.37,52700001.0
2006-01-30 09:50:00,207.379,207.421,207.362,207.418,66200001.0
2006-01-30 09:51:00,207.428,207.428,207.394,207.403,40700000.0
2006-01-30 09:52:00,207.43,207.5,207.43,207.475,66300000.0
2006-01-30 09:53:00,207.489,207.497,207.474,207.48,58700000.0
2006-01-30 09:54:00,207.462,207.462,207.367,207.373,77700000.0
2006-01-30 09:55:00,207.369,207.369,207.321,207.333,24300000.0
2006-01-30 09:56:00,207.332,207.337,207.287,207.317,42000001.0
2006-01-30 09:57:00,207.322,207.382,207.322,207.366,17000000.0
2006-01-30 09:58:00,207.377,207.377,207.371,207.371,33000000.0
2006-01-30 09:59:00,207.37,207.383,207.364,207.373,43700000.0
2006-01-30 10:00:00,207.353,207.375,207.345,207.361,61400000.0
2006-01-30 10:01:00,207.357,207.357,207.28,207.282,50300000.0
2006-01-30 10:02:00,207.313,207.337,207.279,207.334,50500000.0
2006-01-30 10:03:00,207.344,207.36,207.315,207.36,29700000.0
2006-01-30 10:04:00,207.351,207.352,207.33,207.352,29200000.0
2006-01-30 10:05:00,207.376,207.376,207.343,207.355,53400001.0
2006-01-30 10:06:00,207.358,207.393,207.344,207.393,33100000.0
2006-01-30 10:07:00,207.413,207.418,207.375,207.38,54900000.0
2006-01-30 10:08:00,207.372,207.394,207.372,207.392,30000000.0
2006-01-30 10:09:00,207.369,207.38,207.36,207.362,58000000.0
2006-01-30 10:10:00,207.374,207.397,207.374,207.397,56800000.0
2006-01-30 10:11:00,207.39,207.431,207.39,207.431,52100000.0
2006-01-30 10:12:00,207.448,207.468,207.448,207.463,60499999.0
2006-01-30 10:13:00,207.445,207.461,207.43,207.457,51400000.0
2006-01-30 10:14:00,207.478,207.478,207.447,207.46,67300000.0
2006-01-30 10:15:00,207.478,207.478,207.441,207.456,36100000.0
2006-01-30 10:16:00,207.459,207.46,207.439,207.443,68400000.0
2006-01-30 10:17:00,207.439,207.471,207.439,207.471,63900001.0
2006-01-30 10:18:00,207.467,207.482,207.442,207.442,56399999.0
2006-01-30 10:19:00,207.439,207.477,207.439,207.468,88900000.0
2006-01-30 10:20:00,207.472,207.474,207.444,207.444,64500000.0
2006-01-30 10:21:00,207.436,207.493,207.436,207.474,46400000.0
2006-01-30 10:22:00,207.502,207.502,207.461,207.461,23200000.0
2006-01-30 10:23:00,207.463,207.463,207.443,207.447,50200000.0
2006-01-30 10:24:00,207.455,207.493,207.455,207.479,18100000.0
2006-01-30 10:25:00,207.461,207.468,207.421,207.441,58700000.0
2006-01-30 10:26:00,207.467,207.468,207.427,207.43,24400000.0
2006-01-30 10:27:00,207.429,207.429,207.407,207.42,56500000.0
2006-01-30 10:28:00,207.405,207.427,207.384,207.411,77300000.0
2006-01-30 10:29:00,207.394,207.394,207.332,207.337,79000000.0
2006-01-30 10:30:00,207.362,207.363,207.335,207.345,76400000.0
2006-01-30 10:31:00,207.342,207.356,207.325,207.34,35200000.0
2006-01-30 10:32:00,207.362,207.388,207.355,207.37,39400000.0
2006-01-30 10:33:00,207.381,207.42,207.377,207.377,51700000.0
2006-01-30 10:34:00,207.362,207.407,207.362,207.397,33100000.0
2006-01-30 10:35:00,207.373,207.373,207.34,207.361,44900000.0
2006-01-30 10:36:00,207.385,207.391,207.351,207.352,34300000.0
2006-01-30 10:37:00,207.352,207.362,207.348,207.362,40999999.0
2006-01-30 10:38:00,207.365,207.365,207.317,207.327,41600000.0
2006-01-30 10:39:00,207.325,207.355,207.325,207.355,24200000.0
2006-01-30 10:40:00,207.365,207.378,207.35,207.36,70100000.0
2006-01-30 10:41:00,207.379,207.397,207.37,207.371,53300000.0
2006-01-30 10:42:00,207.368,207.41,207.368,207.407,76600001.0
2006-01-30 10:43:00,207.393,207.403,207.379,207.384,60500000.0
2006-01-30 10:44:00,207.375,207.38,207.36,207.362,63600001.0
2006-01-30 10:45:00,207.373,207.383,207.358,207.379,72100001.0
2006-01-30 10:46:00,207.36,207.398,207.36,207.396,55100000.0
2006-01-30 10:47:00,207.409,207.421,207.397,207.407,50600000.0
2006-01-30 10:48:00,207.413,207.455,207.401,207.455,48300001.0
2006-01-30 10:49:00,207.471,207.492,207.468,207.485,83200000.0
2006-01-30 10:50:00,207.485,207.51,207.472,207.51,29100000.0
2006-01-30 10:51:00,207.553,207.679,207.553,207.664,83600000.0
2006-01-30 10:52:00,207.692,207.692,207.668,207.671,27000000.0
2006-01-30 10:53:00,207.689,207.696,207.658,207.658,87000001.0
2006-01-30 10:54:00,207.68,207.682,207.647,207.663,47900000.0
2006-01-30 10:55:00,207.679,207.692,207.661,207.687,33300000.0
2006-01-30 10:56:00,207.699,207.732,207.698,207.71,57900000.0
2006-01-30 10:57:00,207.706,207.707,207.649,207.649,28400000.0
2006-01-30 10:58:00,207.662,207.692,207.66,207.671,36300000.0
2006-01-30 10:59:00,207.668,207.683,207.636,207.636,36200000.0
2006-01-30 11:00:00,207.642,207.655,207.622,207.622,36600000.0
2006-01-30 11:01:00,207.643,207.643,207.604,207.618,47000000.0
2006-01-30 11:02:00,207.603,207.622,207.596,207.622,57700000.0
2006-01-30 11:03:00,207.603,207.609,207.586,207.586,45100001.0
2006-01-30 11:04:00,207.576,207.58,207.529,207.529,49900000.0
2006-01-30 11:05:00,207.521,207.547,207.521,207.541,38999999.0
2006-01-30 11:06:00,207.545,207.552,207.529,207.539,39100000.0
2006-01-30 11:07:00,207.511,207.545,207.506,207.538,36300000.0
2006-01-30 11:08:00,207.543,207.543,207.52,207.535,26600000.0
2006-01-30 11:09:00,207.568,207.647,207.568,207.647,33499999.0
2006-01-30 11:10:00,207.64,207.678,207.627,207.671,56400000.0
2006-01-30 11:11:00,207.655,207.688,207.655,207.665,71399999.0
2006-01-30 11:12:00,207.665,207.695,207.659,207.695,56000001.0
2006-01-30 11:13:00,207.694,207.707,207.685,207.685,44700000.0
2006-01-30 11:14:00,207.686,207.686,207.668,207.668,58000000.0
2006-01-30 11:15:00,207.655,207.655,207.616,207.62,72200001.0
2006-01-30 11:16:00,207.64,207.678,207.636,207.678,72300000.0
2006-01-30 11:17:00,207.689,207.709,207.678,207.7,54600000.0
2006-01-30 11:18:00,207.679,207.696,207.677,207.696,25200000.0
2006-01-30 11:19:00,207.705,207.711,207.669,207.7,51300000.0
2006-01-30 11:20:00,207.687,207.7,207.673,207.673,36700000.0
2006-01-30 11:21:00,207.695,207.731,207.695,207.716,31100000.0
2006-01-30 11:22:00,207.706,207.747,207.706,207.747,45900000.0
2006-01-30 11:23:00,207.746,207.776,207.746,207.754,22700000.0
2006-01-30 11:24:00,207.748,207.78,207.748,207.78,18600000.0
2006-01-30 11:25:00,207.774,207.786,207.765,207.777,29200000.0
2006-01-30 11:26:00,207.77,207.772,207.751,207.772,42000000.0
2006-01-30 11:27:00,207.792,207.823,207.791,207.823,43800000.0
2006-01-30 11:28:00,207.814,207.824,207.787,207.787,51300000.0
2006-01-30 11:29:00,207.789,207.789,207.661,207.663,48500000.0
2006-01-30 11:30:00,207.658,207.681,207.64,207.67,38900000.0
2006-01-30 11:31:00,207.674,207.688,207.641,207.678,37400000.0
2006-01-30 11:32:00,207.669,207.685,207.652,207.652,65599999.0
2006-01-30 11:33:00,207.636,207.643,207.628,207.643,20800000.0
2006-01-30 11:34:00,207.64,207.64,207.616,207.63,59900000.0
2006-01-30 11:35:00,207.627,207.691,207.627,207.691,58199999.0
2006-01-30 11:36:00,207.694,207.694,207.659,207.659,58600000.0
2006-01-30 11:37:00,207.663,207.669,207.637,207.645,66700000.0
2006-01-30 11:38:00,207.657,207.682,207.635,207.635,73400001.0
2006-01-30 11:39:00,207.608,207.621,207.595,207.595,24400000.0
2006-01-30 11:40:00,207.583,207.6,207.583,207.585,51600000.0
2006-01-30 11:41:00,207.575,207.592,207.564,207.583,86300000.0
2006-01-30 11:42:00,207.567,207.656,207.567,207.655,73600000.0
2006-01-30 11:43:00,207.658,207.695,207.658,207.679,54099999.0
2006-01-30 11:44:00,207.716,207.72,207.662,207.662,34700000.0
2006-01-30 11:45:00,207.655,207.712,207.655,207.712,74399999.0
2006-01-30 11:46:00,207.683,207.683,207.644,207.651,43000000.0
2006-01-30 11:47:00,207.637,207.643,207.615,207.615,50900000.0
2006-01-30 11:48:00,207.617,207.665,207.617,207.665,18800000.0
2006-01-30 11:49:00,207.647,207.65,207.619,207.645,71299999.0
2006-01-30 11:50:00,207.635,207.635,207.617,207.618,28700000.0
2006-01-30 11:51:00,207.647,207.669,207.646,207.646,51200000.0
2006-01-30 11:52:00,207.633,207.652,207.633,207.651,39800000.0
2006-01-30 11:53:00,207.653,207.668,207.635,207.65,40500000.0
2006-01-30 11:54:00,207.671,207.684,207.634,207.634,74599999.0
2006-01-30 11:55:00,207.663,207.663,207.631,207.654,42200000.0
2006-01-30 11:56:00,207.651,207.651,207.615,207.618,63500000.0
2006-01-30 11:57:00,207.596,207.613,207.59,207.601,30300000.0
2006-01-30 11:58:00,207.586,207.588,207.547,207.547,43500000.0
2006-01-30 11:59:00,207.559,207.559,207.529,207.529,44900000.0
2006-01-30 12:00:00,207.572,207.722,207.572,207.722,40700000.0
2006-01-30 12:01:00,207.705,207.705,207.637,207.637,17200000.0
2006-01-30 12:02:00,207.625,207.638,207.583,207.638,72100001.0
2006-01-30 12:03:00,207.648,207.674,207.625,207.665,51199999.0
2006-01-30 12:04:00,207.677,207.678,207.647,207.651,34700000.0
2006-01-30 12:05:00,207.641,207.645,207.619,207.626,76100000.0
2006-01-30 12:06:00,207.635,207.639,207.61,207.612,52600000.0
2006-01-30 12:07:00,207.618,207.625,207.608,207.613,68200001.0
2006-01-30 12:08:00,207.613,207.613,207.56,207.56,21100000.0
2006-01-30 12:09:00,207.561,207.601,207.561,207.595,32200000.0
2006-01-30 12:10:00,207.605,207.605,207.576,207.595,69300000.0
2006-01-30 12:11:00,207.593,207.632,207.584,207.62,42900000.0
2006-01-30 12:12:00,207.608,207.61,207.581,207.587,85100000.0
2006-01-30 12:13:00,207.582,207.595,207.572,207.595,45900000.0
2006-01-30 12:14:00,207.601,207.602,207.586,207.59,45500000.0
2006-01-30 12:15:00,207.589,207.623,207.579,207.579,73500000.0
2006-01-30 12:16:00,207.582,207.588,207.571,207.588,60900000.0
2006-01-30 12:17:00,207.596,207.599,207.574,207.595,55300000.0
2006-01-30 12:18:00,207.591,207.592,207.584,207.59,17500000.0
2006-01-30 12:19:00,207.59,207.618,207.577,207.618,66100001.0
2006-01-30 12:20:00,207.627,207.647,207.627,207.64,71000002.0
2006-01-30 12:21:00,207.648,207.672,207.641,207.672,75799998.0
2006-01-30 12:22:00,207.691,207.712,207.691,207.712,58300000.0
2006-01-30 12:23:00,207.732,207.733,207.72,207.733,12300000.0
2006-01-30 12:24:00,207.724,207.78,207.724,207.78,24600000.0
2006-01-30 12:25:00,207.785,207.79,207.759,207.772,46300000.0
2006-01-30 12:26:00,207.756,207.766,207.742,207.766,72099999.0
2006-01-30 12:27:00,207.745,207.745,207.725,207.725,47000000.0
2006-01-30 12:28:00,207.731,207.731,207.706,207.714,63600000.0
2006-01-30 12:29:00,207.709,207.709,207.673,207.673,62700000.0
2006-01-30 12:30:00,207.678,207.702,207.678,207.697,37100000.0
2006-01-30 12:31:00,207.704,207.717,207.685,207.685,32700000.0
2006-01-30 12:32:00,207.689,207.699,207.675,207.698,52600000.0
2006-01-30 12:33:00,207.69,207.691,207.662,207.662,58600000.0
2006-01-30 12:34:00,207.659,207.659,207.625,207.625,43500000.0
2006-01-30 12:35:00,207.605,207.605,207.541,207.56,34500000.0
2006-01-30 12:36:00,207.554,207.568,207.537,207.537,53800000.0
2006-01-30 12:37:00,207.531,207.534,207.508,207.52,68200000.0
2006-01-30 12:38:00,207.528,207.565,207.528,207.56,82500000.0
2006-01-30 12:39:00,207.561,207.566,207.552,207.56,126600001.0
2006-01-30 12:40:00,207.564,207.576,207.563,207.567,43400000.0
2006-01-30 12:41:00,207.581,207.598,207.581,207.585,62300000.0
2006-01-30 12:42:00,207.594,207.622,207.578,207.622,55500000.0
2006-01-30 12:43:00,207.638,207.641,207.62,207.62,30800000.0
2006-01-30 12:44:00,207.616,207.616,207.595,207.6,35300000.0
2006-01-30 12:45:00,207.596,207.625,207.578,207.625,27300000.0
2006-01-30 12:46:00,207.625,207.639,207.616,207.63,24700000.0
2006-01-30 12:47:00,207.631,207.631,207.602,207.611,56800000.0
2006-01-30 12:48:00,207.606,207.678,207.606,207.66,48900000.0
2006-01-30 12:49:00,207.651,207.684,207.639,207.639,70800000.0
2006-01-30 12:50:00,207.648,207.656,207.623,207.626,80100000.0
2006-01-30 12:51:00,207.611,207.613,207.593,207.602,37700000.0
2006-01-30 12:52:00,207.584,207.607,207.578,207.607,30700000.0
2006-01-30 12:53:00,207.625,207.656,207.625,207.638,45300000.0
2006-01-30 12:54:00,207.652,207.652,207.588,207.63,46000000.0
2006-01-30 12:55:00,207.634,207.672,207.631,207.672,61500001.0
2006-01-30 12:56:00,207.677,207.686,207.658,207.679,46400000.0
2006-01-30 12:57:00,207.658,207.664,207.637,207.664,34400000.0
2006-01-30 12:58:00,207.694,207.709,207.683,207.709,31700000.0
2006-01-30 12:59:00,207.722,207.743,207.705,207.708,56100000.0
2006-01-30 13:00:00,207.696,207.729,207.696,207.729,44100000.0
2006-01-30 13:01:00,207.736,207.739,207.713,207.728,65399998.0
2006-01-30 13:02:00,207.713,207.767,207.713,207.735,56600000.0
2006-01-30 13:03:00,207.742,207.765,207.739,207.765,41400000.0
2006-01-30 13:04:00,207.761,207.771,207.731,207.733,43700000.0
2006-01-30 13:05:00,207.757,207.757,207.725,207.728,50300000.0
2006-01-30 13:06:00,207.711,207.753,207.711,207.737,68600001.0
2006-01-30 13:07:00,207.765,207.791,207.727,207.768,64800000.0
2006-01-30 13:08:00,207.741,207.776,207.741,207.776,14800000.0
2006-01-30 13:09:00,207.783,207.783,207.754,207.754,37000000.0
2006-01-30 13:10:00,207.749,207.773,207.749,207.773,63100000.0
2006-01-30 13:11:00,207.766,207.766,207.746,207.752,31100000.0
2006-01-30 13:12:00,207.746,207.771,207.741,207.76,55400000.0
2006-01-30 13:13:00,207.755,207.771,207.755,207.756,44800001.0
2006-01-30 13:14:00,207.767,207.809,207.764,207.806,115000001.0
2006-01-30 13:15:00,207.786,207.786,207.745,207.745,71100000.0
2006-01-30 13:16:00,207.755,207.76,207.736,207.748,59800000.0
2006-01-30 13:17:00,207.74,207.742,207.726,207.726,60200000.0
2006-01-30 13:18:00,207.747,207.747,207.696,207.709,50800000.0
2006-01-30 13:19:00,207.691,207.691,207.666,207.676,42600000.0
2006-01-30 13:20:00,207.697,207.697,207.668,207.668,46200000.0
2006-01-30 13:21:00,207.664,207.685,207.651,207.68,47000000.0
2006-01-30 13:22:00,207.651,207.651,207.63,207.63,24200000.0
2006-01-30 13:23:00,207.635,207.648,207.631,207.648,69600000.0
2006-01-30 13:24:00,207.657,207.664,207.65,207.664,38200000.0
2006-01-30 13:25:00,207.652,207.663,207.64,207.644,70200000.0
2006-01-30 13:26:00,207.642,207.642,207.587,207.596,53400000.0
2006-01-30 13:27:00,207.584,207.613,207.584,207.609,8800000.0
2006-01-30 13:28:00,207.598,207.616,207.598,207.615,28600000.0
2006-01-30 13:29:00,207.606,207.627,207.605,207.627,9000000.0
2006-01-30 13:30:00,207.618,207.636,207.603,207.636,46200000.0
2006-01-30 13:31:00,207.644,207.675,207.633,207.675,22300000.0
2006-01-30 13:32:00,207.692,207.696,207.676,207.691,72900000.0
2006-01-30 13:33:00,207.695,207.709,207.695,207.707,32200000.0
2006-01-30 13:34:00,207.699,207.705,207.696,207.705,73800000.0
2006-01-30 13:35:00,207.704,207.704,207.689,207.699,67900001.0
2006-01-30 13:36:00,207.692,207.692,207.658,207.658,22600000.0
2006-01-30 13:37:00,207.649,207.67,207.647,207.67,60099999.0
2006-01-30 13:38:00,207.669,207.67,207.641,207.652,86500000.0
2006-01-30 13:39:00,207.667,207.689,207.656,207.689,56500000.0
2006-01-30 13:40:00,207.68,207.694,207.668,207.678,108200001.0
2006-01-30 13:41:00,207.683,207.709,207.672,207.709,65900000.0
2006-01-30 13:42:00,207.72,207.728,207.72,207.728,79200000.0
2006-01-30 13:43:00,207.735,207.736,207.723,207.725,55500000.0
2006-01-30 13:44:00,207.711,207.721,207.694,207.71,71400000.0
2006-01-30 13:45:00,207.695,207.717,207.694,207.703,57600000.0
2006-01-30 13:46:00,207.708,207.729,207.708,207.729,77499999.0
2006-01-30 13:47:00,207.74,207.74,207.689,207.689,61500001.0
2006-01-30 13:48:00,207.703,207.726,207.703,207.703,38600000.0
2006-01-30 13:49:00,207.709,207.711,207.697,207.7,57100000.0
2006-01-30 13:50:00,207.679,207.679,207.621,207.629,37000000.0
2006-01-30 13:51:00,207.635,207.639,207.622,207.623,37700000.0
2006-01-30 13:52:00,207.629,207.644,207.629,207.64,59699998.0
2006-01-30 13:53:00,207.638,207.675,207.638,207.675,33100000.0
2006-01-30 13:54:00,207.669,207.714,207.657,207.712,28600000.0
2006-01-30 13:55:00,207.708,207.71,207.702,207.709,26700000.0
2006-01-30 13:56:00,207.716,207.766,207.716,207.752,37200000.0
2006-01-30 13:57:00,207.745,207.753,207.723,207.753,53000001.0
2006-01-30 13:58:00,207.75,207.753,207.719,207.719,42699999.0
2006-01-30 13:59:00,207.712,207.726,207.683,207.694,28200000.0
2006-01-30 14:00:00,207.691,207.719,207.689,207.699,48700000.0
2006-01-30 14:01:00,207.707,207.725,207.707,207.725,24000000.0
2006-01-30 14:02:00,207.726,207.731,207.705,207.731,32699999.0
2006-01-30 14:03:00,207.731,207.743,207.703,207.73,27400000.0
2006-01-30 14:04:00,207.705,207.705,207.674,207.688,33900000.0
2006-01-30 14:05:00,207.685,207.702,207.68,207.702,31700000.0
2006-01-30 14:06:00,207.686,207.695,207.674,207.689,57000001.0
2006-01-30 14:07:00,207.715,207.744,207.715,207.743,26100000.0
2006-01-30 14:08:00,207.741,207.783,207.741,207.783,59700000.0
2006-01-30 14:09:00,207.772,207.772,207.743,207.743,40900000.0
2006-01-30 14:10:00,207.74,207.74,207.715,207.715,47800000.0
2006-01-30 14:11:00,207.718,207.736,207.706,207.711,60900000.0
2006-01-30 14:12:00,207.693,207.72,207.693,207.72,24600000.0
2006-01-30 14:13:00,207.712,207.731,207.709,207.715,48700000.0
2006-01-30 14:14:00,207.713,207.731,207.707,207.731,45100000.0
2006-01-30 14:15:00,207.729,207.729,207.702,207.702,51200000.0
2006-01-30 14:16:00,207.709,207.709,207.678,207.69,47000000.0
2006-01-30 14:17:00,207.684,207.699,207.684,207.699,27100000.0
2006-01-30 14:18:00,207.696,207.703,207.687,207.703,49000000.0
2006-01-30 14:19:00,207.713,207.717,207.683,207.694,59100000.0
2006-01-30 14:20:00,207.675,207.675,207.613,207.613,55800000.0
2006-01-30 14:21:00,207.615,207.627,207.612,207.622,48800000.0
2006-01-30 14:22:00,207.626,207.626,207.582,207.608,40900000.0
2006-01-30 14:23:00,207.6,207.6,207.573,207.592,38600000.0
2006-01-30 14:24:00,207.601,207.606,207.568,207.568,25200000.0
2006-01-30 14:25:00,207.572,207.596,207.56,207.583,44700000.0
2006-01-30 14:26:00,207.588,207.619,207.581,207.619,79600001.0
2006-01-30 14:27:00,207.611,207.652,207.611,207.652,37200000.0
2006-01-30 14:28:00,207.638,207.67,207.636,207.67,23600000.0
2006-01-30 14:29:00,207.664,207.693,207.663,207.693,43800000.0
2006-01-30 14:30:00,207.69,207.722,207.69,207.722,59800000.0
2006-01-30 14:31:00,207.721,207.728,207.693,207.693,93300000.0
2006-01-30 14:32:00,207.677,207.687,207.648,207.648,37100000.0
2006-01-30 14:33:00,207.648,207.672,207.642,207.668,51300000.0
2006-01-30 14:34:00,207.676,207.682,207.657,207.682,27100000.0
2006-01-30 14:35:00,207.691,207.691,207.643,207.645,45100000.0
2006-01-30 14:36:00,207.639,207.645,207.618,207.625,46200000.0
2006-01-30 14:37:00,207.614,207.645,207.614,207.623,66900000.0
2006-01-30 14:38:00,207.627,207.632,207.572,207.577,47400000.0
2006-01-30 14:39:00,207.587,207.602,207.573,207.584,64500000.0
2006-01-30 14:40:00,207.595,207.608,207.592,207.596,35399999.0
2006-01-30 14:41:00,207.612,207.612,207.587,207.587,49300000.0
2006-01-30 14:42:00,207.587,207.605,207.581,207.586,38000000.0
2006-01-30 14:43:00,207.568,207.577,207.568,207.571,38400000.0
2006-01-30 14:44:00,207.59,207.59,207.563,207.589,21500000.0
2006-01-30 14:45:00,207.598,207.621,207.598,207.619,47900000.0
2006-01-30 14:46:00,207.63,207.646,207.616,207.626,15600000.0
2006-01-30 14:47:00,207.637,207.637,207.61,207.61,63500000.0
2006-01-30 14:48:00,207.592,207.604,207.581,207.604,17800000.0
2006-01-30 14:49:00,207.611,207.621,207.606,207.608,38700000.0
2006-01-30 14:50:00,207.598,207.618,207.598,207.606,41900000.0
2006-01-30 14:51:00,207.605,207.614,207.602,207.607,65599999.0
2006-01-30 14:52:00,207.602,207.602,207.57,207.579,39400000.0
2006-01-30 14:53:00,207.572,207.595,207.572,207.595,89799999.0
2006-01-30 14:54:00,207.591,207.611,207.584,207.608,56200000.0
2006-01-30 14:55:00,207.598,207.598,207.561,207.561,55700000.0
2006-01-30 14:56:00,207.581,207.59,207.566,207.574,21200000.0
2006-01-30 14:57:00,207.572,207.589,207.571,207.583,12700000.0
2006-01-30 14:58:00,207.59,207.595,207.581,207.591,53400000.0
2006-01-30 14:59:00,207.581,207.6,207.579,207.585,25800000.0
2006-01-30 15:00:00,207.596,207.596,207.568,207.577,41500001.0
2006-01-30 15:01:00,207.584,207.6,207.582,207.588,73199999.0
2006-01-30 15:02:00,207.582,207.587,207.558,207.587,56999999.0
2006-01-30 15:03:00,207.584,207.589,207.551,207.554,54400000.0
2006-01-30 15:04:00,207.557,207.579,207.555,207.579,43299999.0
2006-01-30 15:05:00,207.57,207.584,207.562,207.583,25700000.0
2006-01-30 15:06:00,207.575,207.58,207.563,207.578,43700001.0
2006-01-30 15:07:00,207.563,207.579,207.537,207.537,51900000.0
2006-01-30 15:08:00,207.547,207.59,207.547,207.59,33000001.0
2006-01-30 15:09:00,207.58,207.699,207.579,207.699,25500000.0
2006-01-30 15:10:00,207.721,207.734,207.693,207.705,71100002.0
2006-01-30 15:11:00,207.707,207.732,207.705,207.732,52200000.0
2006-01-30 15:12:00,207.716,207.737,207.701,207.735,37900000.0
2006-01-30 15:13:00,207.711,207.781,207.711,207.757,44400000.0
2006-01-30 15:14:00,207.76,207.76,207.646,207.655,71200002.0
2006-01-30 15:15:00,207.64,207.64,207.618,207.63,14900000.0
2006-01-30 15:16:00,207.654,207.787,207.654,207.787,36100001.0
2006-01-30 15:17:00,207.785,207.791,207.758,207.791,40700000.0
2006-01-30 15:18:00,207.79,207.802,207.776,207.802,34500000.0
2006-01-30 15:19:00,207.818,207.818,207.682,207.682,40800000.0
2006-01-30 15:20:00,207.672,207.719,207.672,207.703,70400001.0
2006-01-30 15:21:00,207.673,207.683,207.657,207.683,47900000.0
2006-01-30 15:22:00,207.688,207.701,207.668,207.678,41100000.0
2006-01-30 15:23:00,207.668,207.678,207.664,207.673,60800000.0
2006-01-30 15:24:00,207.676,207.676,207.651,207.665,58900001.0
2006-01-30 15:25:00,207.672,207.677,207.638,207.638,39400001.0
2006-01-30 15:26:00,207.629,207.662,207.628,207.662,48000000.0
2006-01-30 15:27:00,207.678,207.692,207.673,207.689,64199999.0
2006-01-30 15:28:00,207.705,207.731,207.702,207.731,38400000.0
2006-01-30 15:29:00,207.73,207.747,207.715,207.715,53300000.0
2006-01-30 15:30:00,207.706,207.746,207.689,207.726,46300000.0
2006-01-30 15:31:00,207.722,207.742,207.722,207.724,81400002.0
2006-01-30 15:32:00,207.725,207.749,207.712,207.712,44100000.0
2006-01-30 15:33:00,207.715,207.72,207.7,207.718,36000000.0
2006-01-30 15:34:00,207.714,207.753,207.714,207.753,26000000.0
2006-01-30 15:35:00,207.79,207.794,207.763,207.763,25600000.0
2006-01-30 15:36:00,207.768,207.777,207.744,207.777,88800001.0
2006-01-30 15:37:00,207.786,207.792,207.764,207.77,49800000.0
2006-01-30 15:38:00,207.762,207.763,207.744,207.745,44200000.0
2006-01-30 15:39:00,207.729,207.729,207.706,207.72,43799999.0
2006-01-30 15:40:00,207.745,207.745,207.71,207.71,48499999.0
2006-01-30 15:41:00,207.73,207.762,207.711,207.762,104500000.0
2006-01-30 15:42:00,207.758,207.793,207.745,207.774,52500001.0
2006-01-30 15:43:00,207.759,207.759,207.683,207.683,51100000.0
2006-01-30 15:44:00,207.676,207.691,207.659,207.659,19300000.0
2006-01-30 15:45:00,207.663,207.703,207.663,207.676,33100000.0
2006-01-30 15:46:00,207.694,207.705,207.67,207.685,39600000.0
2006-01-30 15:47:00,207.695,207.724,207.679,207.724,51600000.0
2006-01-30 15:48:00,207.73,207.751,207.715,207.751,40100000.0
2006-01-30 15:49:00,207.764,207.77,207.755,207.77,34800000.0
2006-01-30 15:50:00,207.765,207.791,207.753,207.791,28000000.0
2006-01-30 15:51:00,207.789,207.805,207.787,207.804,70900000.0
2006-01-30 15:52:00,207.799,207.807,207.719,207.719,69999999.0
2006-01-30 15:53:00,207.703,207.725,207.694,207.716,39900001.0
2006-01-30 15:54:00,207.726,207.743,207.721,207.73,46100000.0
2006-01-30 15:55:00,207.709,207.717,207.682,207.687,25700000.0
2006-01-30 15:56:00,207.683,207.683,207.661,207.676,35899999.0
2006-01-30 15:57:00,207.692,207.759,207.692,207.75,32100000.0
2006-01-30 15:58:00,207.758,207.758,207.719,207.723,42599999.0
2006-01-30 15:59:00,207.74,207.747,207.722,207.727,68300000.0
2006-01-30 16:00:00,207.715,207.727,207.713,207.725,76200000.0
2006-01-30 16:01:00,207.738,207.749,207.703,207.722,41000000.0
2006-01-30 16:02:00,207.68,207.683,207.661,207.678,14400000.0
2006-01-30 16:03:00,207.675,207.705,207.654,207.685,45900000.0
2006-01-30 16:04:00,207.68,207.681,207.669,207.67,47500000.0
2006-01-30 16:05:00,207.682,207.682,207.665,207.666,22100000.0
2006-01-30 16:06:00,207.664,207.685,207.661,207.668,45900001.0
2006-01-30 16:07:00,207.661,207.67,207.636,207.638,79700001.0
2006-01-30 16:08:00,207.638,207.673,207.638,207.673,42800001.0
2006-01-30 16:09:00,207.659,207.659,207.616,207.64,48000000.0
2006-01-30 16:10:00,207.636,207.669,207.636,207.669,53900001.0
2006-01-30 16:11:00,207.678,207.68,207.673,207.673,40400000.0
2006-01-30 16:12:00,207.685,207.69,207.665,207.665,34999999.0
2006-01-30 16:13:00,207.66,207.671,207.653,207.664,41900000.0
2006-01-30 16:14:00,207.639,207.684,207.637,207.678,77500000.0
2006-01-30 16:15:00,207.676,207.684,207.657,207.683,56700000.0
2006-01-30 16:16:00,207.666,207.687,207.648,207.681,75900001.0
2006-01-30 16:17:00,207.69,207.715,207.69,207.711,22300000.0
2006-01-30 16:18:00,207.699,207.72,207.689,207.689,42000000.0
2006-01-30 16:19:00,207.689,207.689,207.639,207.677,53700000.0
2006-01-30 16:20:00,207.678,207.71,207.676,207.697,29000000.0
2006-01-30 16:21:00,207.716,207.736,207.705,207.72,56700000.0
2006-01-30 16:22:00,207.742,207.755,207.722,207.73,61000000.0
2006-01-30 16:23:00,207.728,207.763,207.709,207.709,59100000.0
2006-01-30 16:24:00,207.705,207.743,207.693,207.727,64100000.0
2006-01-30 16:25:00,207.737,207.755,207.737,207.755,38200000.0
2006-01-30 16:26:00,207.748,207.781,207.748,207.781,61300001.0
2006-01-30 16:27:00,207.787,207.813,207.787,207.806,28300000.0
2006-01-30 16:28:00,207.803,207.872,207.791,207.872,20800000.0
2006-01-30 16:29:00,207.878,207.928,207.878,207.893,85400000.0
2006-01-30 16:30:00,207.875,207.894,207.87,207.87,77099999.0
2006-01-30 16:31:00,207.864,207.873,207.849,207.873,39400000.0
2006-01-30 16:32:00,207.872,207.882,207.86,207.882,59200001.0
2006-01-30 16:33:00,207.87,207.876,207.862,207.865,41900000.0
2006-01-30 16:34:00,207.852,207.86,207.847,207.86,37300000.0
2006-01-30 16:35:00,207.858,207.901,207.858,207.89,52900000.0
2006-01-30 16:36:00,207.887,207.892,207.862,207.877,40000000.0
2006-01-30 16:37:00,207.869,207.869,207.833,207.852,83000001.0
2006-01-30 16:38:00,207.842,207.873,207.838,207.857,36900000.0
2006-01-30 16:39:00,207.848,207.875,207.848,207.862,70500000.0
2006-01-30 16:40:00,207.863,207.884,207.863,207.866,18000000.0
2006-01-30 16:41:00,207.869,207.891,207.869,207.873,83500000.0
2006-01-30 16:42:00,207.886,207.891,207.86,207.865,65799999.0
2006-01-30 16:43:00,207.867,207.879,207.835,207.835,27900000.0
2006-01-30 16:44:00,207.828,207.837,207.805,207.808,74000001.0
2006-01-30 16:45:00,207.797,207.827,207.776,207.776,64600001.0
2006-01-30 16:46:00,207.763,207.785,207.763,207.777,69200000.0
2006-01-30 16:47:00,207.796,207.813,207.794,207.813,49300001.0
2006-01-30 16:48:00,207.819,207.842,207.819,207.828,56500000.0
2006-01-30 16:49:00,207.826,207.865,207.811,207.86,44500000.0
2006-01-30 16:50:00,207.871,207.885,207.849,207.849,25200000.0
2006-01-30 16:51:00,207.865,207.885,207.865,207.876,57400000.0
2006-01-30 16:52:00,207.867,207.874,207.857,207.874,44400000.0
2006-01-30 16:53:00,207.85,207.885,207.842,207.885,30400000.0
2006-01-30 16:54:00,207.88,207.902,207.88,207.887,41800000.0
2006-01-30 16:55:00,207.889,207.931,207.889,207.928,83100000.0
2006-01-30 16:56:00,207.938,207.972,207.938,207.951,63500000.0
2006-01-30 16:57:00,207.949,207.98,207.937,207.953,23800000.0
2006-01-30 16:58:00,207.965,207.965,207.948,207.951,38600000.0
2006-01-30 16:59:00,207.997,208.09,207.981,208.09,68100000.0
2006-01-30 17:00:00,208.109,208.125,208.079,208.079,70399999.0
2006-01-30 17:01:00,208.098,208.117,208.09,208.09,39300000.0
2006-01-30 17:02:00,208.094,208.095,208.047,208.062,48900000.0
2006-01-30 17:03:00,208.066,208.07,208.028,208.037,44900000.0
2006-01-30 17:04:00,208.05,208.083,208.032,208.065,32200000.0
2006-01-30 17:05:00,208.072,208.09,208.055,208.063,77500000.0
2006-01-30 17:06:00,208.081,208.103,208.045,208.103,46900000.0
2006-01-30 17:07:00,208.095,208.105,208.072,208.093,57400000.0
2006-01-30 17:08:00,208.081,208.135,208.081,208.135,38000000.0
2006-01-30 17:09:00,208.153,208.23,208.153,208.23,26400000.0
2006-01-30 17:10:00,208.233,208.233,208.205,208.205,48499999.0
2006-01-30 17:11:00,208.214,208.214,208.169,208.174,47900000.0
2006-01-30 17:12:00,208.156,208.156,208.136,208.154,32800000.0
2006-01-30 17:13:00,208.191,208.227,208.168,208.208,33600000.0
2006-01-30 17:14:00,208.238,208.24,208.207,208.207,30800000.0
2006-01-30 17:15:00,208.199,208.221,208.179,208.189,39300000.0
2006-01-30 17:16:00,208.187,208.195,208.177,208.179,13200000.0
2006-01-30 17:17:00,208.166,208.179,208.155,208.174,21500000.0
2006-01-30 17:18:00,208.176,208.184,208.162,208.162,32300000.0
2006-01-30 17:19:00,208.166,208.166,208.105,208.119,33700000.0
2006-01-30 17:20:00,208.111,208.141,208.105,208.114,66299999.0
2006-01-30 17:21:00,208.124,208.128,208.107,208.119,61300001.0
2006-01-30 17:22:00,208.106,208.123,208.106,208.123,29200000.0
2006-01-30 17:23:00,208.114,208.114,208.097,208.113,59599998.0
2006-01-30 17:24:00,208.122,208.135,208.105,208.127,66100000.0
2006-01-30 17:25:00,208.122,208.145,208.104,208.145,61900000.0
2006-01-30 17:26:00,208.163,208.178,208.156,208.156,34400000.0
2006-01-30 17:27:00,208.145,208.154,208.134,208.154,32400000.0
2006-01-30 17:28:00,208.144,208.144,208.09,208.106,35900000.0
2006-01-30 17:29:00,208.125,208.125,208.1,208.109,49900000.0
2006-01-30 17:30:00,208.106,208.138,208.106,208.138,13400000.0
2006-01-30 17:31:00,208.117,208.118,208.096,208.118,58200000.0
2006-01-30 17:32:00,208.105,208.114,208.099,208.11,60900000.0
2006-01-30 17:33:00,208.106,208.126,208.091,208.105,28900000.0
2006-01-30 17:34:00,208.106,208.15,208.101,208.15,78700002.0
2006-01-30 17:35:00,208.145,208.151,208.131,208.14,67999999.0
2006-01-30 17:36:00,208.145,208.163,208.128,208.163,38800000.0
2006-01-30 17:37:00,208.157,208.199,208.157,208.191,84000000.0
2006-01-30 17:38:00,208.192,208.21,208.177,208.199,35500000.0
2006-01-30 17:39:00,208.197,208.24,208.197,208.24,50400000.0
2006-01-30 17:40:00,208.24,208.254,208.214,208.214,17500000.0
2006-01-30 17:41:00,208.197,208.199,208.174,208.177,39100000.0
2006-01-30 17:42:00,208.172,208.187,208.169,208.185,43100000.0
2006-01-30 17:43:00,208.17,208.17,208.13,208.158,73800000.0
2006-01-30 17:44:00,208.166,208.193,208.166,208.18,62200001.0
2006-01-30 17:45:00,208.178,208.178,208.112,208.133,36200000.0
2006-01-30 17:46:00,208.142,208.175,208.134,208.137,38700000.0
2006-01-30 17:47:00,208.161,208.166,208.127,208.131,33100000.0
2006-01-30 17:48:00,208.136,208.167,208.119,208.155,27400000.0
2006-01-30 17:49:00,208.173,208.173,208.142,208.157,30600000.0
2006-01-30 17:50:00,208.144,208.144,208.032,208.032,45900000.0
2006-01-30 17:51:00,208.036,208.036,207.978,207.978,33700000.0
2006-01-30 17:52:00,207.983,207.998,207.966,207.97,66400001.0
2006-01-30 17:53:00,207.949,207.965,207.949,207.965,43800000.0
2006-01-30 17:54:00,207.958,207.965,207.951,207.965,70299998.0
2006-01-30 17:55:00,207.952,207.952,207.922,207.946,17600000.0
2006-01-30 17:56:00,207.955,207.987,207.955,207.974,20900000.0
2006-01-30 17:57:00,207.972,207.983,207.94,207.94,46299999.0
2006-01-30 17:58:00,207.94,207.96,207.935,207.948,89500000.0
2006-01-30 17:59:00,207.946,208.023,207.946,207.975,26800000.0
2006-01-30 18:00:00,207.975,207.996,207.943,207.99,63500000.0
2006-01-30 18:01:00,208.022,208.039,207.998,208.035,529899999.0
2006-01-30 18:02:00,208.043,208.068,208.03,208.032,834300004.0
2006-01-30 18:03:00,208.034,208.047,208.016,208.017,546700000.0
2006-01-30 18:04:00,208.028,208.035,207.99,208.005,448599999.0
2006-01-30 18:05:00,208.028,208.056,208.023,208.034,723899997.0
2006-01-30 18:06:00,208.024,208.063,208.007,208.02,566799999.0
2006-01-30 18:07:00,207.999,208.028,207.987,208.004,672699999.0
2006-01-30 18:08:00,208.007,208.023,207.999,208.009,476300001.0
2006-01-30 18:09:00,208.005,208.037,207.997,208.017,517200000.0
2006-01-30 18:10:00,208.021,208.04,208.012,208.025,520999999.0
2006-01-30 18:11:00,208.023,208.05,208.023,208.038,331000002.0
2006-01-30 18:12:00,208.035,208.06,208.024,208.026,255000000.0
2006-01-30 18:13:00,208.02,208.041,208.013,208.026,474000001.0
2006-01-30 18:14:00,208.025,208.042,207.999,208.037,593000002.0
2006-01-30 18:15:00,208.042,208.051,207.988,207.988,798199998.0
2006-01-30 18:16:00,207.975,207.999,207.954,207.962,639100002.0
2006-01-30 18:17:00,207.966,207.966,207.935,207.935,218400001.0
2006-01-30 18:18:00,207.938,207.962,207.927,207.933,386199999.0
2006-01-30 18:19:00,207.923,207.968,207.922,207.968,515300001.0
2006-01-30 18:20:00,207.979,208.0,207.952,207.967,542700000.0
2006-01-30 18:21:00,207.968,208.014,207.958,207.962,603900000.0
2006-01-30 18:22:00,207.959,207.99,207.956,207.971,535500001.0
2006-01-30 18:23:00,207.973,207.998,207.962,207.989,763200001.0
2006-01-30 18:24:00,207.98,208.017,207.974,207.997,567899999.0
2006-01-30 18:25:00,208.0,208.012,207.977,207.998,515400000.0
2006-01-30 18:26:00,208.01,208.04,208.0,208.016,303100001.0
2006-01-30 18:27:00,208.01,208.01,207.961,207.961,496599996.0
2006-01-30 18:28:00,207.957,207.98,207.929,207.93,428299998.0
2006-01-30 18:29:00,207.93,207.943,207.906,207.943,469299997.0
2006-01-30 18:30:00,207.956,207.988,207.953,207.963,257199999.0
2006-01-30 18:31:00,207.964,207.977,207.946,207.964,368999998.0
2006-01-30 18:32:00,207.955,207.964,207.943,207.957,410000000.0
2006-01-30 18:33:00,207.966,207.984,207.944,207.955,456100007.0
2006-01-30 18:34:00,207.965,207.994,207.956,207.96,538600003.0
2006-01-30 18:35:00,207.953,207.97,207.932,207.944,445600000.0
2006-01-30 18:36:00,207.938,207.957,207.927,207.941,343700002.0
2006-01-30 18:37:00,207.945,207.945,207.917,207.917,157000001.0
2006-01-30 18:38:00,207.923,207.944,207.916,207.944,162099999.0
2006-01-30 18:39:00,207.954,207.963,207.927,207.947,127600001.0
2006-01-30 18:40:00,207.938,207.958,207.93,207.945,324400002.0
2006-01-30 18:41:00,207.937,207.957,207.928,207.948,300500001.0
2006-01-30 18:42:00,207.947,207.947,207.91,207.924,187599999.0
2006-01-30 18:43:00,207.908,207.925,207.856,207.856,160700000.0
2006-01-30 18:44:00,207.853,207.864,207.835,207.835,358499999.0
2006-01-30 18:45:00,207.834,207.867,207.834,207.854,189000001.0
2006-01-30 18:46:00,207.853,207.894,207.834,207.894,170200002.0
2006-01-30 18:47:00,207.899,207.905,207.874,207.874,103400000.0
2006-01-30 18:48:00,207.888,207.906,207.877,207.906,143600000.0
2006-01-30 18:49:00,207.899,207.899,207.878,207.883,163500000.0
2006-01-30 18:50:00,207.893,207.94,207.887,207.94,244300000.0
2006-01-30 18:51:00,207.938,207.938,207.881,207.881,270999999.0
2006-01-30 18:52:00,207.876,207.895,207.863,207.879,207699999.0
2006-01-30 18:53:00,207.883,207.883,207.842,207.842,223100002.0
2006-01-30 18:54:00,207.852,207.872,207.852,207.853,210200000.0
2006-01-30 18:55:00,207.844,207.844,207.811,207.811,244000000.0
2006-01-30 18:56:00,207.829,207.869,207.829,207.869,37500000.0
2006-01-30 18:57:00,207.872,207.881,207.863,207.876,166900001.0
2006-01-30 18:58:00,207.877,207.893,207.863,207.884,257300001.0
2006-01-30 18:59:00,207.877,207.896,207.875,207.88,230200000.0
2006-01-30 19:00:00,207.869,207.883,207.866,207.876,90600000.0
2006-01-30 19:01:00,207.873,207.878,207.85,207.855,114699999.0
2006-01-30 19:02:00,207.847,207.855,207.839,207.853,197500001.0
2006-01-30 19:03:00,207.861,207.883,207.852,207.852,267200000.0
2006-01-30 19:04:00,207.851,207.879,207.849,207.872,94200000.0
2006-01-30 19:05:00,207.876,207.889,207.857,207.887,112800000.0
2006-01-30 19:06:00,207.886,207.894,207.866,207.888,388000000.0
2006-01-30 19:07:00,207.907,207.972,207.899,207.966,320199999.0
2006-01-30 19:08:00,207.972,207.99,207.949,207.955,329700002.0
2006-01-30 19:09:00,207.935,207.942,207.917,207.922,148800000.0
2006-01-30 19:10:00,207.931,207.973,207.919,207.973,90999999.0
2006-01-30 19:11:00,207.972,207.973,207.96,207.969,28700000.0
2006-01-30 19:12:00,207.975,208.005,207.975,207.999,73600000.0
2006-01-30 19:13:00,208.006,208.016,207.994,207.994,150999999.0
2006-01-30 19:14:00,207.986,208.0,207.967,207.987,277599997.0
2006-01-30 19:15:00,207.991,207.991,207.967,207.979,344300000.0
2006-01-30 19:16:00,207.982,207.982,207.958,207.961,52800000.0
2006-01-30 19:17:00,207.976,207.976,207.957,207.957,119400000.0
2006-01-30 19:18:00,207.956,207.993,207.947,207.965,130400000.0
2006-01-30 19:19:00,207.969,208.004,207.955,207.985,195300000.0
2006-01-30 19:20:00,207.988,207.991,207.965,207.977,129800000.0
2006-01-30 19:21:00,207.98,208.003,207.977,207.992,144200001.0
2006-01-30 19:22:00,207.992,208.014,207.975,207.975,142699999.0
2006-01-30 19:23:00,207.972,207.995,207.963,207.982,335500000.0
2006-01-30 19:24:00,207.985,207.99,207.971,207.971,116400000.0
2006-01-30 19:25:00,207.967,207.983,207.963,207.983,239600000.0
2006-01-30 19:26:00,207.982,208.011,207.982,208.007,475300000.0
2006-01-30 19:27:00,207.998,208.017,207.996,207.996,291299998.0
2006-01-30 19:28:00,207.995,207.997,207.98,207.997,198200001.0
2006-01-30 19:29:00,207.997,208.02,207.994,208.02,98100000.0
2006-01-30 19:30:00,208.021,208.021,207.984,207.984,157600000.0
2006-01-30 19:31:00,207.977,207.998,207.972,207.989,175700001.0
2006-01-30 19:32:00,207.995,208.043,207.995,208.043,395100001.0
2006-01-30 19:33:00,208.05,208.05,208.02,208.02,157000000.0
2006-01-30 19:34:00,208.02,208.036,208.006,208.027,236900000.0
2006-01-30 19:35:00,208.018,208.022,207.984,207.998,266700000.0
2006-01-30 19:36:00,207.987,207.997,207.945,207.961,182400002.0
2006-01-30 19:37:00,207.956,207.956,207.91,207.911,92800000.0
2006-01-30 19:38:00,207.902,207.911,207.862,207.896,237200002.0
2006-01-30 19:39:00,207.895,207.905,207.881,207.902,189899999.0
2006-01-30 19:40:00,207.897,207.897,207.837,207.842,224200001.0
2006-01-30 19:41:00,207.85,207.854,207.83,207.846,293699999.0
2006-01-30 19:42:00,207.86,207.879,207.852,207.869,143200000.0
2006-01-30 19:43:00,207.869,207.89,207.864,207.871,87400000.0
2006-01-30 19:44:00,207.867,207.887,207.854,207.855,181300001.0
2006-01-30 19:45:00,207.861,207.874,207.841,207.86,121799998.0
2006-01-30 19:46:00,207.868,207.87,207.846,207.849,144300001.0
2006-01-30 19:47:00,207.846,207.854,207.843,207.854,36600000.0
2006-01-30 19:48:00,207.839,207.863,207.82,207.843,162600000.0
2006-01-30 19:49:00,207.833,207.844,207.815,207.829,183399999.0
2006-01-30 19:50:00,207.83,207.847,207.829,207.843,133199999.0
2006-01-30 19:51:00,207.85,207.893,207.843,207.843,99800000.0
2006-01-30 19:52:00,207.85,207.895,207.85,207.888,150800000.0
2006-01-30 19:53:00,207.894,207.897,207.875,207.881,187900000.0
2006-01-30 19:54:00,207.874,207.885,207.866,207.873,191700002.0
2006-01-30 19:55:00,207.867,207.888,207.865,207.872,63200000.0
2006-01-30 19:56:00,207.867,207.867,207.84,207.862,82600000.0
2006-01-30 19:57:00,207.859,207.875,207.848,207.868,142499998.0
2006-01-30 19:58:00,207.858,207.865,207.843,207.843,332800002.0
2006-01-30 19:59:00,207.838,207.838,207.778,207.791,239600000.0
2006-01-30 20:00:00,207.807,207.832,207.801,207.825,81300000.0
2006-01-30 20:01:00,207.824,207.837,207.813,207.817,134199999.0
2006-01-30 20:02:00,207.823,207.823,207.803,207.809,119100000.0
2006-01-30 20:03:00,207.801,207.813,207.793,207.793,131899998.0
2006-01-30 20:04:00,207.787,207.787,207.76,207.76,160700001.0
2006-01-30 20:05:00,207.755,207.761,207.742,207.755,119599999.0
2006-01-30 20:06:00,207.755,207.755,207.729,207.749,173599999.0
2006-01-30 20:07:00,207.762,207.766,207.74,207.749,189800000.0
2006-01-30 20:08:00,207.758,207.768,207.735,207.748,187800000.0
2006-01-30 20:09:00,207.755,207.762,207.738,207.738,171500000.0
2006-01-30 20:10:00,207.738,207.765,207.738,207.765,139399999.0
2006-01-30 20:11:00,207.783,207.808,207.777,207.777,339400000.0
2006-01-30 20:12:00,207.769,207.787,207.753,207.779,475199999.0
2006-01-30 20:13:00,207.786,207.801,207.78,207.793,134800000.0
2006-01-30 20:14:00,207.795,207.8,207.79,207.79,145200000.0
2006-01-30 20:15:00,207.8,207.818,207.797,207.805,325800002.0
2006-01-30 20:16:00,207.808,207.819,207.793,207.798,168500000.0
2006-01-30 20:17:00,207.8,207.82,207.792,207.819,35500000.0
2006-01-30 20:18:00,207.816,207.816,207.717,207.717,142500000.0
2006-01-30 20:19:00,207.722,207.738,207.722,207.725,165100000.0
2006-01-30 20:20:00,207.73,207.757,207.725,207.725,303000001.0
2006-01-30 20:21:00,207.723,207.769,207.723,207.738,114200000.0
2006-01-30 20:22:00,207.74,207.74,207.707,207.718,253900001.0
2006-01-30 20:23:00,207.717,207.731,207.71,207.717,199299998.0
2006-01-30 20:24:00,207.717,207.727,207.7,207.7,145100000.0
2006-01-30 20:25:00,207.716,207.721,207.687,207.687,252100000.0
2006-01-30 20:26:00,207.693,207.709,207.687,207.698,372899999.0
2006-01-30 20:27:00,207.69,207.697,207.675,207.695,208900000.0
2006-01-30 20:28:00,207.685,207.691,207.656,207.657,331700000.0
2006-01-30 20:29:00,207.67,207.685,207.66,207.662,517600003.0
2006-01-30 20:30:00,207.671,207.682,207.661,207.682,470100002.0
2006-01-30 20:31:00,207.681,207.705,207.679,207.686,478400000.0
2006-01-30 20:32:00,207.691,207.697,207.662,207.685,539199999.0
2006-01-30 20:33:00,207.682,207.719,207.679,207.711,132799999.0
2006-01-30 20:34:00,207.718,207.732,207.715,207.725,152299999.0
2006-01-30 20:35:00,207.719,207.723,207.716,207.718,79500000.0
2006-01-30 20:36:00,207.711,207.717,207.679,207.71,110600000.0
2006-01-30 20:37:00,207.713,207.762,207.713,207.762,68400000.0
2006-01-30 20:38:00,207.759,207.765,207.728,207.728,211200000.0
2006-01-30 20:39:00,207.724,207.747,207.699,207.702,203800000.0
2006-01-30 20:40:00,207.703,207.705,207.676,207.676,431200002.0
2006-01-30 20:41:00,207.674,207.695,207.67,207.695,256799999.0
2006-01-30 20:42:00,207.692,207.695,207.657,207.66,266600001.0
2006-01-30 20:43:00,207.649,207.649,207.605,207.605,349699999.0
2006-01-30 20:44:00,207.612,207.64,207.611,207.63,431199999.0
2006-01-30 20:45:00,207.63,207.638,207.609,207.632,295499998.0
2006-01-30 20:46:00,207.639,207.662,207.619,207.65,250900000.0
2006-01-30 20:47:00,207.647,207.696,207.618,207.655,219899998.0
2006-01-30 20:48:00,207.661,207.685,207.661,207.68,247500000.0
2006-01-30 20:49:00,207.705,207.721,207.704,207.709,165700001.0
2006-01-30 20:50:00,207.697,207.719,207.684,207.684,341999998.0
2006-01-30 20:51:00,207.678,207.702,207.678,207.69,129700000.0
2006-01-30 20:52:00,207.688,207.688,207.645,207.673,68600000.0
2006-01-30 20:53:00,207.673,207.701,207.673,207.687,315599999.0
2006-01-30 20:54:00,207.694,207.704,207.682,207.686,155100001.0
2006-01-30 20:55:00,207.679,207.694,207.663,207.693,326700001.0
2006-01-30 20:56:00,207.689,207.701,207.668,207.68,228299999.0
2006-01-30 20:57:00,207.67,207.684,207.659,207.677,349999998.0
2006-01-30 20:58:00,207.672,207.676,207.65,207.655,382300000.0
2006-01-30 20:59:00,207.652,207.652,207.636,207.645,442900001.0
2006-01-30 21:00:00,207.65,207.664,207.635,207.653,476100000.0
2006-01-30 21:01:00,207.652,207.655,207.632,207.632,464199999.0
2006-01-30 21:02:00,207.628,207.65,207.626,207.638,236899999.0
2006-01-30 21:03:00,207.635,207.677,207.627,207.676,295500001.0
2006-01-30 21:04:00,207.7,207.7,207.685,207.69,118499999.0
2006-01-30 21:05:00,207.693,207.725,207.689,207.722,133500000.0
2006-01-30 21:06:00,207.719,207.722,207.702,207.714,160000001.0
2006-01-30 21:07:00,207.73,207.741,207.704,207.741,208800002.0
2006-01-30 21:08:00,207.748,207.794,207.748,207.779,161300000.0
2006-01-30 21:09:00,207.788,207.79,207.773,207.785,110200000.0
2006-01-30 21:10:00,207.787,207.791,207.777,207.785,94300001.0
2006-01-30 21:11:00,207.788,207.791,207.775,207.785,88200000.0
2006-01-30 21:12:00,207.781,207.781,207.76,207.76,80700000.0
2006-01-30 21:13:00,207.752,207.755,207.735,207.74,142400000.0
2006-01-30 21:14:00,207.734,207.745,207.709,207.735,344599998.0
2006-01-30 21:15:00,207.737,207.745,207.7,207.722,252899999.0
2006-01-30 21:16:00,207.719,207.727,207.712,207.727,104000001.0
2006-01-30 21:17:00,207.735,207.744,207.722,207.734,259900002.0
2006-01-30 21:18:00,207.737,207.747,207.722,207.738,209399999.0
2006-01-30 21:19:00,207.742,207.754,207.735,207.738,190800001.0
2006-01-30 21:20:00,207.739,207.765,207.73,207.754,347000002.0
2006-01-30 21:21:00,207.753,207.77,207.739,207.75,271800001.0
2006-01-30 21:22:00,207.753,207.783,207.751,207.756,229900000.0
2006-01-30 21:23:00,207.755,207.764,207.749,207.762,151000001.0
2006-01-30 21:24:00,207.757,207.768,207.745,207.751,213000000.0
2006-01-30 21:25:00,207.75,207.77,207.739,207.751,330000000.0
2006-01-30 21:26:00,207.745,207.745,207.729,207.737,95199999.0
2006-01-30 21:27:00,207.743,207.743,207.721,207.741,171700001.0
2006-01-30 21:28:00,207.741,207.741,207.712,207.733,137400000.0
2006-01-30 21:29:00,207.738,207.738,207.712,207.712,75500000.0
2006-01-30 21:30:00,207.713,207.737,207.711,207.737,141499999.0
2006-01-30 21:31:00,207.724,207.755,207.724,207.755,62800000.0
2006-01-30 21:32:00,207.758,207.761,207.748,207.76,66900000.0
2006-01-30 21:33:00,207.755,207.755,207.715,207.724,183100000.0
2006-01-30 21:34:00,207.722,207.724,207.704,207.71,140099999.0
2006-01-30 21:35:00,207.709,207.733,207.709,207.731,24300000.0
2006-01-30 21:36:00,207.741,207.741,207.722,207.722,65500000.0
2006-01-30 21:37:00,207.718,207.719,207.711,207.713,90900000.0
2006-01-30 21:38:00,207.704,207.732,207.704,207.718,52200000.0
2006-01-30 21:39:00,207.74,207.774,207.734,207.774,68400001.0
2006-01-30 21:40:00,207.782,207.782,207.763,207.77,26400000.0
2006-01-30 21:41:00,207.767,207.781,207.764,207.764,45099999.0
2006-01-30 21:42:00,207.763,207.766,207.75,207.757,148200000.0
2006-01-30 21:43:00,207.754,207.754,207.728,207.728,67000000.0
2006-01-30 21:44:00,207.72,207.738,207.698,207.711,230900001.0
2006-01-30 21:45:00,207.712,207.712,207.694,207.707,63700000.0
2006-01-30 21:46:00,207.705,207.705,207.678,207.686,113700001.0
2006-01-30 21:47:00,207.685,207.693,207.66,207.679,69800001.0
2006-01-30 21:48:00,207.671,207.671,207.619,207.619,132100001.0
2006-01-30 21:49:00,207.606,207.614,207.602,207.604,73700000.0
2006-01-30 21:50:00,207.616,207.616,207.606,207.611,38000000.0
2006-01-30 21:51:00,207.617,207.646,207.617,207.635,105200000.0
2006-01-30 21:52:00,207.665,207.683,207.662,207.668,26600000.0
2006-01-30 21:53:00,207.661,207.661,207.639,207.66,46200000.0
2006-01-30 21:54:00,207.661,207.681,207.653,207.681,115900000.0
2006-01-30 21:55:00,207.686,207.688,207.652,207.672,164400000.0
2006-01-30 21:56:00,207.662,207.662,207.65,207.65,22000000.0
2006-01-30 21:57:00,207.65,207.661,207.648,207.648,49000000.0
2006-01-30 21:58:00,207.65,207.676,207.626,207.672,32400000.0
2006-01-30 21:59:00,207.708,207.765,207.703,207.763,161700000.0
2006-01-30 22:00:00,207.764,207.805,207.695,207.695,219500001.0
2006-01-30 22:01:00,207.703,207.722,207.676,207.679,153700000.0
2006-01-30 22:02:00,207.667,207.713,207.666,207.713,247500000.0
2006-01-30 22:03:00,207.728,207.736,207.718,207.72,65500000.0
2006-01-30 22:04:00,207.715,207.736,207.715,207.72,161200000.0
2006-01-30 22:05:00,207.722,207.739,207.722,207.737,98899999.0
2006-01-30 22:06:00,207.724,207.724,207.695,207.702,28200000.0
2006-01-30 22:07:00,207.699,207.708,207.688,207.692,75799999.0
2006-01-30 22:08:00,207.693,207.705,207.69,207.705,70600000.0
2006-01-30 22:09:00,207.713,207.726,207.713,207.721,31500000.0
2006-01-30 22:10:00,207.721,207.728,207.713,207.717,47600000.0
2006-01-30 22:11:00,207.715,207.73,207.715,207.717,58200000.0
2006-01-30 22:12:00,207.725,207.728,207.715,207.715,65000000.0
2006-01-30 22:13:00,207.712,207.715,207.701,207.707,33200000.0
2006-01-30 22:14:00,207.714,207.725,207.714,207.717,47600000.0
2006-01-30 22:15:00,207.729,207.772,207.725,207.738,187900001.0
2006-01-30 22:16:00,207.749,207.774,207.749,207.757,242499999.0
2006-01-30 22:17:00,207.752,207.761,207.746,207.746,75499999.0
2006-01-30 22:18:00,207.746,207.746,207.737,207.743,97200000.0
2006-01-30 22:19:00,207.747,207.775,207.747,207.756,91800000.0
2006-01-30 22:20:00,207.762,207.768,207.752,207.768,76500001.0
2006-01-30 22:21:00,207.769,207.773,207.758,207.76,45600001.0
2006-01-30 22:22:00,207.765,207.77,207.76,207.76,63300000.0
2006-01-30 22:23:00,207.759,207.762,207.733,207.738,60100000.0
2006-01-30 22:24:00,207.755,207.772,207.745,207.768,65199999.0
2006-01-30 22:25:00,207.752,207.762,207.747,207.76,90500000.0
2006-01-30 22:26:00,207.762,207.762,207.751,207.751,49299999.0
2006-01-30 22:27:00,207.74,207.747,207.727,207.729,183099999.0
2006-01-30 22:28:00,207.726,207.726,207.702,207.702,60000001.0
2006-01-30 22:29:00,207.703,207.703,207.688,207.697,119900000.0
2006-01-30 22:30:00,207.703,207.722,207.702,207.722,46500000.0
2006-01-30 22:31:00,207.727,207.735,207.724,207.725,48700000.0
2006-01-30 22:32:00,207.716,207.727,207.699,207.699,123000000.0
2006-01-30 22:33:00,207.709,207.721,207.702,207.707,184800002.0
2006-01-30 22:34:00,207.702,207.711,207.693,207.7,276699997.0
2006-01-30 22:35:00,207.713,207.713,207.703,207.71,66499999.0
2006-01-30 22:36:00,207.721,207.743,207.718,207.728,89800000.0
2006-01-30 22:37:00,207.735,207.74,207.73,207.735,34600000.0
2006-01-30 22:38:00,207.747,207.747,207.727,207.732,20600000.0
2006-01-30 22:39:00,207.736,207.752,207.736,207.743,76200000.0
2006-01-30 22:40:00,207.771,207.784,207.757,207.757,80199999.0
2006-01-30 22:41:00,207.773,207.845,207.773,207.845,59200000.0
2006-01-30 22:42:00,207.847,207.847,207.823,207.831,39000000.0
2006-01-30 22:43:00,207.841,207.855,207.832,207.855,49500000.0
2006-01-30 22:44:00,207.868,207.894,207.867,207.89,115600000.0
2006-01-30 22:45:00,207.901,207.901,207.882,207.887,118499999.0
2006-01-30 22:46:00,207.892,207.898,207.858,207.878,65900001.0
2006-01-30 22:47:00,207.867,207.898,207.867,207.895,91800000.0
2006-01-30 22:48:00,207.908,207.908,207.884,207.89,110600001.0
2006-01-30 22:49:00,207.882,207.89,207.875,207.875,38000000.0
2006-01-30 22:50:00,207.873,207.873,207.841,207.841,59099999.0
2006-01-30 22:51:00,207.84,207.848,207.833,207.84,82700000.0
2006-01-30 22:52:00,207.832,207.843,207.822,207.822,45400000.0
2006-01-30 22:53:00,207.829,207.865,207.818,207.825,162999999.0
2006-01-30 22:54:00,207.824,207.845,207.823,207.845,53200000.0
2006-01-30 22:55:00,207.849,207.88,207.841,207.841,94200001.0
2006-01-30 22:56:00,207.83,207.835,207.82,207.82,82500000.0
2006-01-30 22:57:00,207.825,207.832,207.816,207.83,60199999.0
2006-01-30 22:58:00,207.838,207.848,207.832,207.832,42400000.0
2006-01-30 22:59:00,207.825,207.846,207.823,207.828,72500001.0
2006-01-30 23:00:00,207.82,207.835,207.82,207.825,50299999.0
2006-01-30 23:01:00,207.829,207.838,207.817,207.838,65100000.0
2006-01-30 23:02:00,207.834,207.846,207.834,207.846,42100000.0
2006-01-30 23:03:00,207.838,207.872,207.832,207.872,55600000.0
2006-01-30 23:04:00,207.88,207.88,207.844,207.861,31300000.0
2006-01-30 23:05:00,207.865,207.894,207.865,207.893,29200000.0
2006-01-30 23:06:00,207.908,207.91,207.894,207.91,47400000.0
2006-01-30 23:07:00,207.896,207.905,207.895,207.895,26400000.0
2006-01-30 23:08:00,207.911,207.957,207.908,207.957,54999999.0
2006-01-30 23:09:00,207.954,207.973,207.941,207.973,37700000.0
2006-01-30 23:10:00,207.975,207.989,207.969,207.972,51800000.0
2006-01-30 23:11:00,207.964,207.975,207.945,207.952,70800000.0
2006-01-30 23:12:00,207.959,207.974,207.959,207.961,29400000.0
2006-01-30 23:13:00,207.95,207.952,207.936,207.952,55999999.0
2006-01-30 23:14:00,207.933,207.946,207.914,207.94,84800001.0
2006-01-30 23:15:00,207.955,207.964,207.941,207.959,16400000.0
2006-01-30 23:16:00,207.956,207.957,207.956,207.957,11900000.0
2006-01-30 23:17:00,207.948,207.972,207.948,207.972,21200000.0
2006-01-30 23:18:00,207.978,207.987,207.966,207.987,34500000.0
2006-01-30 23:19:00,207.987,207.987,207.963,207.972,46500000.0
2006-01-30 23:20:00,207.975,207.975,207.963,207.965,48700000.0
2006-01-30 23:21:00,207.973,207.976,207.954,207.975,55500000.0
2006-01-30 23:22:00,207.963,207.964,207.951,207.964,31200000.0
2006-01-30 23:23:00,207.958,207.986,207.948,207.969,31700000.0
2006-01-30 23:24:00,207.978,207.978,207.961,207.961,25800000.0
2006-01-30 23:25:00,207.963,207.976,207.963,207.963,37500000.0
2006-01-30 23:26:00,207.97,207.976,207.963,207.968,39500000.0
2006-01-30 23:27:00,207.98,207.995,207.974,207.995,48200000.0
2006-01-30 23:28:00,207.981,208.008,207.975,207.986,77299999.0
2006-01-30 23:29:00,207.984,207.984,207.961,207.961,47900000.0
2006-01-30 23:30:00,207.989,207.989,207.973,207.975,38200000.0
2006-01-30 23:31:00,207.964,207.966,207.95,207.954,63400000.0
2006-01-30 23:32:00,207.961,207.961,207.935,207.935,39700000.0
2006-01-30 23:33:00,207.938,207.945,207.892,207.892,29700000.0
2006-01-30 23:34:00,207.895,207.937,207.895,207.93,41200000.0
2006-01-30 23:35:00,207.941,207.958,207.933,207.948,46800000.0
2006-01-30 23:36:00,207.954,207.963,207.946,207.96,40200000.0
2006-01-30 23:37:00,207.952,207.96,207.938,207.938,61800000.0
2006-01-30 23:38:00,207.937,207.937,207.871,207.871,56799999.0
2006-01-30 23:39:00,207.863,207.863,207.851,207.857,38700000.0
2006-01-30 23:40:00,207.848,207.849,207.828,207.828,57200000.0
2006-01-30 23:41:00,207.829,207.829,207.793,207.815,29100000.0
2006-01-30 23:42:00,207.818,207.824,207.799,207.818,53800000.0
2006-01-30 23:43:00,207.815,207.87,207.815,207.87,55900001.0
2006-01-30 23:44:00,207.874,207.903,207.874,207.886,36800000.0
2006-01-30 23:45:00,207.897,207.904,207.885,207.902,82800001.0
2006-01-30 23:46:00,207.902,207.902,207.893,207.9,36300000.0
2006-01-30 23:47:00,207.906,207.906,207.886,207.897,58899999.0
2006-01-30 23:48:00,207.914,207.936,207.887,207.927,77200002.0
2006-01-30 23:49:00,207.948,207.962,207.938,207.962,87100000.0
2006-01-30 23:50:00,207.97,207.989,207.97,207.985,33600000.0
2006-01-30 23:51:00,207.998,208.026,207.998,208.025,24200000.0
2006-01-30 23:52:00,208.016,208.018,208.002,208.016,42600000.0
2006-01-30 23:53:00,208.021,208.021,207.998,207.998,45000000.0
2006-01-30 23:54:00,208.01,208.023,208.0,208.005,40200000.0
2006-01-30 23:55:00,208.01,208.02,208.005,208.01,37300000.0
2006-01-30 23:56:00,208.028,208.028,208.005,208.019,39500000.0
2006-01-30 23:57:00,208.01,208.023,208.01,208.023,44600000.0
2006-01-30 23:58:00,208.027,208.027,207.942,207.942,43600000.0
2006-01-30 23:59:00,207.954,207.957,207.947,207.957,20800000.0
2006-01-31 00:00:00,207.963,207.98,207.938,207.948,35600000.0
2006-01-31 00:01:00,207.936,207.983,207.921,207.966,66400001.0
2006-01-31 00:02:00,207.945,208.004,207.931,208.004,39900000.0
2006-01-31 00:03:00,207.993,208.008,207.962,207.994,77100001.0
2006-01-31 00:04:00,208.009,208.022,207.951,207.952,32200000.0
2006-01-31 00:05:00,208.01,208.035,207.984,207.991,49000001.0
2006-01-31 00:06:00,207.983,208.051,207.978,208.036,70700001.0
2006-01-31 00:07:00,208.035,208.035,207.977,208.005,16400000.0
2006-01-31 00:08:00,208.021,208.047,208.013,208.032,83100000.0
2006-01-31 00:09:00,208.037,208.049,208.004,208.022,32500000.0
2006-01-31 00:10:00,208.017,208.037,207.982,207.982,34600000.0
2006-01-31 00:11:00,208.005,208.016,207.954,207.954,69000001.0
2006-01-31 00:12:00,207.953,207.978,207.946,207.965,63400000.0
2006-01-31 00:13:00,208.008,208.042,207.969,207.969,61800000.0
2006-01-31 00:14:00,207.995,207.997,207.952,207.981,53700000.0
2006-01-31 00:15:00,207.976,208.034,207.973,208.002,60000000.0
2006-01-31 00:16:00,207.995,208.027,207.981,208.007,64000001.0
2006-01-31 00:17:00,208.014,208.029,207.976,207.982,58600000.0
2006-01-31 00:18:00,207.963,208.003,207.939,207.981,73100000.0
2006-01-31 00:19:00,207.997,208.018,207.965,208.018,70500000.0
2006-01-31 00:20:00,208.033,208.037,207.963,207.975,47100001.0
2006-01-31 00:21:00,207.995,208.004,207.952,207.982,48700000.0
2006-01-31 00:22:00,207.985,207.988,207.971,207.975,42600000.0
2006-01-31 00:23:00,207.995,207.995,207.986,207.986,37400000.0
2006-01-31 00:24:00,207.991,208.017,207.989,208.005,42400000.0
2006-01-31 00:25:00,208.012,208.012,207.989,207.993,47400000.0
2006-01-31 00:26:00,207.99,208.005,207.99,207.991,35000000.0
2006-01-31 00:27:00,207.995,208.015,207.995,208.014,69000000.0
2006-01-31 00:28:00,208.011,208.011,207.981,207.996,52900000.0
2006-01-31 00:29:00,207.995,208.017,207.992,208.008,70700000.0
2006-01-31 00:30:00,208.008,208.03,208.008,208.03,31000000.0
2006-01-31 00:31:00,208.037,208.042,208.031,208.031,54200000.0
2006-01-31 00:32:00,208.041,208.059,208.041,208.059,49700000.0
2006-01-31 00:33:00,208.045,208.05,208.031,208.043,40800000.0
2006-01-31 00:34:00,208.052,208.058,208.052,208.058,15600000.0
2006-01-31 00:35:00,208.06,208.076,208.06,208.076,28100000.0
2006-01-31 00:36:00,208.073,208.084,208.053,208.062,69900002.0
2006-01-31 00:37:00,208.073,208.084,208.07,208.08,34400000.0
2006-01-31 00:38:00,208.08,208.09,208.075,208.08,15200000.0
2006-01-31 00:39:00,208.076,208.077,208.064,208.066,26400000.0
2006-01-31 00:40:00,208.067,208.067,208.058,208.058,6400000.0
2006-01-31 00:41:00,208.061,208.072,208.061,208.072,44600000.0
2006-01-31 00:42:00,208.065,208.065,208.045,208.045,42400000.0
2006-01-31 00:43:00,208.06,208.074,208.055,208.065,30100000.0
2006-01-31 00:44:00,208.068,208.068,208.028,208.04,32200000.0
2006-01-31 00:45:00,208.025,208.035,208.025,208.035,17200000.0
2006-01-31 00:46:00,208.022,208.047,208.022,208.047,25800000.0
2006-01-31 00:47:00,208.053,208.053,208.025,208.025,20000000.0
2006-01-31 00:48:00,208.034,208.054,208.034,208.04,39900000.0
2006-01-31 00:49:00,208.035,208.053,208.033,208.033,61400000.0
2006-01-31 00:50:00,208.05,208.05,208.02,208.035,60300000.0
2006-01-31 00:51:00,208.04,208.056,208.038,208.038,57999999.0
2006-01-31 00:52:00,208.035,208.054,208.035,208.054,61000000.0
2006-01-31 00:53:00,208.059,208.07,208.056,208.07,32100001.0
2006-01-31 00:54:00,208.055,208.075,208.055,208.06,40699999.0
2006-01-31 00:55:00,208.06,208.065,208.055,208.06,37900000.0
2006-01-31 00:56:00,208.058,208.058,208.047,208.051,24700000.0
2006-01-31 00:57:00,208.047,208.047,207.979,207.992,95700000.0
2006-01-31 00:58:00,207.966,207.976,207.939,207.947,79400000.0
2006-01-31 00:59:00,207.949,207.956,207.932,207.952,59700000.0
2006-01-31 01:00:00,207.973,208.005,207.973,208.005,12900000.0
2006-01-31 01:01:00,208.005,208.007,208.0,208.005,68999999.0
2006-01-31 01:02:00,208.014,208.034,208.008,208.034,72300000.0
2006-01-31 01:03:00,208.025,208.039,208.025,208.034,42600001.0
2006-01-31 01:04:00,208.015,208.03,208.012,208.015,55100000.0
2006-01-31 01:05:00,208.025,208.03,208.02,208.03,22300000.0
2006-01-31 01:06:00,208.025,208.03,208.015,208.015,49000000.0
2006-01-31 01:07:00,208.022,208.035,208.022,208.024,29700000.0
2006-01-31 01:08:00,208.021,208.021,208.006,208.006,29000000.0
2006-01-31 01:09:00,208.015,208.041,208.015,208.027,30100000.0
2006-01-31 01:10:00,208.039,208.063,208.039,208.049,52400001.0
2006-01-31 01:11:00,208.055,208.065,208.045,208.048,52300000.0
2006-01-31 01:12:00,208.058,208.066,208.048,208.048,72600000.0
2006-01-31 01:13:00,208.049,208.053,208.041,208.053,12400000.0
2006-01-31 01:14:00,208.049,208.077,208.048,208.077,84800000.0
2006-01-31 01:15:00,208.087,208.102,208.083,208.087,87500001.0
2006-01-31 01:16:00,208.091,208.116,208.091,208.116,79000000.0
2006-01-31 01:17:00,208.128,208.128,208.106,208.106,52300000.0
2006-01-31 01:18:00,208.102,208.102,208.088,208.091,63600001.0
2006-01-31 01:19:00,208.095,208.119,208.093,208.106,60500000.0
2006-01-31 01:20:00,208.107,208.107,208.087,208.09,47400000.0
2006-01-31 01:21:00,208.095,208.095,208.045,208.045,68400000.0
2006-01-31 01:22:00,208.05,208.065,208.05,208.052,51400000.0
2006-01-31 01:23:00,208.031,208.046,208.022,208.036,31600000.0
2006-01-31 01:24:00,208.043,208.044,208.028,208.038,47300000.0
2006-01-31 01:25:00,208.032,208.052,208.032,208.035,58200000.0
2006-01-31 01:26:00,208.06,208.087,208.054,208.075,49300000.0
2006-01-31 01:27:00,208.08,208.083,208.072,208.073,24900000.0
2006-01-31 01:28:00,208.072,208.079,208.068,208.079,16800000.0
2006-01-31 01:29:00,208.078,208.082,208.061,208.077,64800000.0
2006-01-31 01:30:00,208.079,208.09,208.067,208.09,29100000.0
2006-01-31 01:31:00,208.082,208.082,208.055,208.055,84099999.0
2006-01-31 01:32:00,208.067,208.078,208.029,208.029,26000000.0
2006-01-31 01:33:00,208.025,208.04,208.023,208.037,61300000.0
2006-01-31 01:34:00,208.057,208.064,208.055,208.055,40300000.0
2006-01-31 01:35:00,208.049,208.054,208.045,208.046,37400000.0
2006-01-31 01:36:00,208.051,208.07,208.039,208.039,55200001.0
2006-01-31 01:37:00,208.042,208.042,208.015,208.015,47900001.0
2006-01-31 01:38:00,208.006,208.019,207.996,207.996,27200000.0
2006-01-31 01:39:00,207.983,208.056,207.969,208.025,45600000.0
2006-01-31 01:40:00,207.992,208.005,207.95,207.95,74800000.0
2006-01-31 01:41:00,207.958,207.991,207.958,207.98,33400000.0
2006-01-31 01:42:00,207.981,207.981,207.943,207.96,23300000.0
2006-01-31 01:43:00,207.956,207.984,207.95,207.963,49299999.0
2006-01-31 01:44:00,207.954,207.966,207.944,207.957,32700000.0
2006-01-31 01:45:00,207.959,207.972,207.953,207.963,48700000.0
2006-01-31 01:46:00,207.965,207.976,207.946,207.965,33800000.0
2006-01-31 01:47:00,207.965,207.994,207.965,207.967,69200000.0
2006-01-31 01:48:00,207.962,207.962,207.948,207.948,7100000.0
2006-01-31 01:49:00,207.962,207.962,207.937,207.939,55600000.0
2006-01-31 01:50:00,207.94,207.944,207.928,207.938,64100000.0
2006-01-31 01:51:00,207.918,207.924,207.9,207.9,28000000.0
2006-01-31 01:52:00,207.89,207.907,207.886,207.901,41000000.0
2006-01-31 01:53:00,207.893,207.912,207.893,207.894,55000000.0
2006-01-31 01:54:00,207.901,207.912,207.9,207.9,61800000.0
2006-01-31 01:55:00,207.898,207.917,207.895,207.907,56300000.0
2006-01-31 01:56:00,207.9,207.9,207.843,207.843,51000000.0
2006-01-31 01:57:00,207.824,207.837,207.794,207.794,60600000.0
2006-01-31 01:58:00,207.791,207.798,207.771,207.798,63100000.0
2006-01-31 01:59:00,207.801,207.822,207.801,207.805,54799999.0
2006-01-31 02:00:00,207.794,207.822,207.794,207.811,38600000.0
2006-01-31 02:01:00,207.817,207.853,207.817,207.822,54000001.0
2006-01-31 02:02:00,207.84,207.853,207.82,207.845,37100000.0
2006-01-31 02:03:00,207.844,207.845,207.832,207.837,61400000.0
2006-01-31 02:04:00,207.836,207.837,207.81,207.818,40900000.0
2006-01-31 02:05:00,207.827,207.842,207.827,207.842,45300000.0
2006-01-31 02:06:00,207.845,207.85,207.835,207.835,35099999.0
2006-01-31 02:07:00,207.832,207.855,207.817,207.855,18800000.0
2006-01-31 02:08:00,207.887,207.924,207.887,207.923,83100000.0
2006-01-31 02:09:00,207.913,207.913,207.878,207.878,35400000.0
2006-01-31 02:10:00,207.882,207.928,207.878,207.928,41300000.0
2006-01-31 02:11:00,207.943,207.953,207.942,207.946,92100000.0
2006-01-31 02:12:00,207.953,208.007,207.953,207.987,48500000.0
2006-01-31 02:13:00,207.975,207.998,207.97,207.993,27100000.0
2006-01-31 02:14:00,208.001,208.009,207.972,207.993,55400000.0
2006-01-31 02:15:00,208.003,208.019,208.0,208.016,72200000.0
2006-01-31 02:16:00,208.025,208.029,208.017,208.019,100300000.0
2006-01-31 02:17:00,208.019,208.024,207.99,207.99,55800000.0
2006-01-31 02:18:00,207.971,208.0,207.971,207.984,43600000.0
2006-01-31 02:19:00,207.972,207.976,207.958,207.958,34900000.0
2006-01-31 02:20:00,207.964,207.978,207.959,207.974,46600000.0
2006-01-31 02:21:00,207.975,207.975,207.938,207.938,26400000.0
2006-01-31 02:22:00,207.935,208.005,207.935,208.005,27600000.0
2006-01-31 02:23:00,208.015,208.027,207.995,208.017,44100000.0
2006-01-31 02:24:00,208.027,208.04,208.015,208.015,37500000.0
2006-01-31 02:25:00,208.019,208.019,207.988,207.989,56400000.0
2006-01-31 02:26:00,207.988,207.998,207.982,207.984,49300000.0
2006-01-31 02:27:00,207.985,207.997,207.975,207.992,79100000.0
2006-01-31 02:28:00,207.99,207.995,207.98,207.982,58800000.0
2006-01-31 02:29:00,207.997,208.014,207.997,207.997,31500000.0
2006-01-31 02:30:00,207.986,207.986,207.961,207.961,48899999.0
2006-01-31 02:31:00,207.981,207.981,207.961,207.978,32300000.0
2006-01-31 02:32:00,207.99,208.006,207.988,207.988,44099999.0
2006-01-31 02:33:00,207.988,208.003,207.984,208.003,62600000.0
2006-01-31 02:34:00,207.991,208.005,207.989,208.002,104099999.0
2006-01-31 02:35:00,207.991,208.009,207.988,207.996,39300000.0
2006-01-31 02:36:00,207.993,207.993,207.976,207.987,64599999.0
2006-01-31 02:37:00,207.988,207.99,207.968,207.99,72200000.0
2006-01-31 02:38:00,207.981,207.996,207.979,207.985,85000000.0
2006-01-31 02:39:00,207.998,208.01,207.988,207.994,109100000.0
2006-01-31 02:40:00,207.992,208.005,207.989,207.995,45100000.0
2006-01-31 02:41:00,208.014,208.07,207.983,208.07,64900000.0
2006-01-31 02:42:00,208.074,208.076,208.034,208.034,73299999.0
2006-01-31 02:43:00,208.05,208.055,208.025,208.038,47500000.0
2006-01-31 02:44:00,208.026,208.06,208.026,208.06,34300000.0
2006-01-31 02:45:00,208.051,208.067,208.032,208.034,85700001.0
2006-01-31 02:46:00,208.02,208.048,208.017,208.048,31600000.0
2006-01-31 02:47:00,208.047,208.047,208.032,208.037,24700000.0
2006-01-31 02:48:00,208.033,208.055,208.033,208.033,73600000.0
2006-01-31 02:49:00,208.032,208.037,208.027,208.033,33600000.0
2006-01-31 02:50:00,208.029,208.041,208.024,208.025,40900000.0
2006-01-31 02:51:00,208.03,208.03,207.993,208.012,46200001.0
2006-01-31 02:52:00,207.998,208.024,207.998,208.01,40800000.0
2006-01-31 02:53:00,207.995,208.034,207.989,208.034,48700001.0
2006-01-31 02:54:00,208.046,208.123,208.046,208.123,69900000.0
2006-01-31 02:55:00,208.108,208.118,208.056,208.077,52100001.0
2006-01-31 02:56:00,208.085,208.093,208.066,208.084,75900001.0
2006-01-31 02:57:00,208.094,208.114,208.091,208.114,35000000.0
2006-01-31 02:58:00,208.14,208.167,208.134,208.167,26500000.0
2006-01-31 02:59:00,208.162,208.162,208.124,208.124,110100002.0
2006-01-31 03:00:00,208.101,208.118,208.095,208.105,38800000.0
2006-01-31 03:01:00,208.118,208.119,208.106,208.116,63100002.0
2006-01-31 03:02:00,208.121,208.121,208.105,208.105,35800000.0
2006-01-31 03:03:00,208.113,208.125,208.113,208.125,64399999.0
2006-01-31 03:04:00,208.134,208.147,208.116,208.145,46600000.0
2006-01-31 03:05:00,208.14,208.148,208.139,208.139,30300000.0
2006-01-31 03:06:00,208.147,208.153,208.131,208.143,34100000.0
2006-01-31 03:07:00,208.12,208.13,208.115,208.115,47000000.0
2006-01-31 03:08:00,208.12,208.12,208.095,208.095,33500001.0
2006-01-31 03:09:00,208.092,208.111,208.092,208.111,90800000.0
2006-01-31 03:10:00,208.102,208.111,208.089,208.093,59000000.0
2006-01-31 03:11:00,208.091,208.096,208.076,208.083,36700000.0
2006-01-31 03:12:00,208.085,208.085,208.064,208.064,19800000.0
2006-01-31 03:13:00,208.063,208.066,208.057,208.058,63900000.0
2006-01-31 03:14:00,208.061,208.071,208.049,208.059,57300001.0
2006-01-31 03:15:00,208.061,208.074,208.053,208.067,43900000.0
2006-01-31 03:16:00,208.049,208.049,208.008,208.015,39500000.0
2006-01-31 03:17:00,208.008,208.022,207.996,208.02,37000000.0
2006-01-31 03:18:00,208.026,208.04,208.013,208.037,47900001.0
2006-01-31 03:19:00,208.032,208.032,207.992,207.992,55899999.0
2006-01-31 03:20:00,207.976,207.986,207.923,207.923,34700000.0
2006-01-31 03:21:00,207.945,207.96,207.93,207.94,52900000.0
2006-01-31 03:22:00,207.934,207.955,207.927,207.955,83700001.0
2006-01-31 03:23:00,207.979,207.979,207.96,207.96,109400001.0
2006-01-31 03:24:00,207.979,208.009,207.972,208.009,63600000.0
2006-01-31 03:25:00,208.012,208.019,208.006,208.009,37600000.0
2006-01-31 03:26:00,208.003,208.048,208.003,208.048,55900001.0
2006-01-31 03:27:00,208.046,208.048,208.018,208.018,17600000.0
2006-01-31 03:28:00,208.021,208.026,207.964,207.979,50100000.0
2006-01-31 03:29:00,207.985,207.988,207.969,207.975,45400000.0
2006-01-31 03:30:00,207.967,207.979,207.959,207.959,32800000.0
2006-01-31 03:31:00,207.976,207.976,207.952,207.966,67800000.0
2006-01-31 03:32:00,207.957,207.957,207.919,207.937,33500000.0
2006-01-31 03:33:00,207.943,207.968,207.943,207.968,48900000.0
2006-01-31 03:34:00,207.967,207.967,207.95,207.953,95400000.0
2006-01-31 03:35:00,207.942,207.957,207.942,207.946,56200000.0
2006-01-31 03:36:00,207.962,207.971,207.942,207.942,54600000.0
2006-01-31 03:37:00,207.963,207.963,207.926,207.945,46400000.0
2006-01-31 03:38:00,207.954,207.955,207.933,207.951,52000001.0
2006-01-31 03:39:00,207.94,207.949,207.928,207.945,64000000.0
2006-01-31 03:40:00,207.93,207.945,207.93,207.938,68400001.0
2006-01-31 03:41:00,207.938,207.96,207.935,207.943,44200000.0
2006-01-31 03:42:00,207.944,207.954,207.937,207.937,78800000.0
2006-01-31 03:43:00,207.952,207.967,207.947,207.967,47400000.0
2006-01-31 03:44:00,207.971,207.971,207.951,207.951,64000001.0
2006-01-31 03:45:00,207.952,207.954,207.948,207.948,9400000.0
2006-01-31 03:46:00,207.933,207.95,207.928,207.942,67199999.0
2006-01-31 03:47:00,207.964,207.973,207.922,207.954,60400000.0
2006-01-31 03:48:00,207.952,207.968,207.942,207.965,41600000.0
2006-01-31 03:49:00,207.961,207.963,207.947,207.948,27700000.0
2006-01-31 03:50:00,207.939,207.95,207.904,207.917,41800000.0
2006-01-31 03:51:00,207.92,207.929,207.899,207.92,51400000.0
2006-01-31 03:52:00,207.941,207.971,207.92,207.937,62800000.0
2006-01-31 03:53:00,207.929,207.942,207.91,207.93,70400000.0
2006-01-31 03:54:00,207.944,207.949,207.928,207.944,56500000.0
2006-01-31 03:55:00,207.953,207.953,207.929,207.943,36400000.0
2006-01-31 03:56:00,207.942,207.966,207.942,207.952,72900000.0
2006-01-31 03:57:00,207.941,207.945,207.924,207.934,63400000.0
2006-01-31 03:58:00,207.942,207.971,207.922,207.971,68500000.0
2006-01-31 03:59:00,207.97,207.99,207.967,207.987,40200000.0
2006-01-31 04:00:00,207.989,207.994,207.916,207.916,40600000.0
2006-01-31 04:01:00,207.918,207.929,207.877,207.898,74600000.0
2006-01-31 04:02:00,207.894,207.913,207.884,207.885,60100000.0
2006-01-31 04:03:00,207.887,207.922,207.887,207.908,41400000.0
2006-01-31 04:04:00,207.938,207.95,207.897,207.899,46700000.0
2006-01-31 04:05:00,207.908,207.912,207.869,207.912,56300000.0
2006-01-31 04:06:00,207.933,207.939,207.901,207.916,60999999.0
2006-01-31 04:07:00,207.92,207.923,207.904,207.909,28200000.0
2006-01-31 04:08:00,207.911,207.911,207.84,207.855,48500000.0
2006-01-31 04:09:00,207.836,207.868,207.836,207.857,77800000.0
2006-01-31 04:10:00,207.88,207.917,207.868,207.917,27200000.0
2006-01-31 04:11:00,207.948,207.976,207.948,207.954,75000000.0
2006-01-31 04:12:00,207.947,207.964,207.929,207.947,64500001.0
2006-01-31 04:13:00,207.945,207.945,207.916,207.916,21800000.0
2006-01-31 04:14:00,207.902,207.931,207.886,207.888,43500000.0
2006-01-31 04:15:00,207.883,207.901,207.871,207.901,45200000.0
2006-01-31 04:16:00,207.894,207.915,207.894,207.899,34900000.0
2006-01-31 04:17:00,207.905,207.95,207.905,207.95,56100000.0
2006-01-31 04:18:00,207.95,207.968,207.941,207.968,56300000.0
2006-01-31 04:19:00,207.956,207.956,207.929,207.945,33100000.0
2006-01-31 04:20:00,207.939,207.963,207.939,207.946,52700000.0
2006-01-31 04:21:00,207.93,207.944,207.916,207.926,77200001.0
2006-01-31 04:22:00,207.915,207.944,207.914,207.934,48199999.0
2006-01-31 04:23:00,207.934,207.96,207.929,207.947,45000000.0
2006-01-31 04:24:00,207.951,207.959,207.937,207.959,65500000.0
2006-01-31 04:25:00,207.945,207.955,207.945,207.95,40600000.0
2006-01-31 04:26:00,207.954,207.964,207.943,207.952,35200000.0
2006-01-31 04:27:00,207.938,207.96,207.933,207.953,45300000.0
2006-01-31 04:28:00,207.95,207.965,207.945,207.948,22699999.0
2006-01-31 04:29:00,207.953,207.96,207.95,207.95,28800000.0
2006-01-31 04:30:00,207.957,207.962,207.952,207.954,34300000.0
2006-01-31 04:31:00,207.96,207.967,207.95,207.967,33200000.0
2006-01-31 04:32:00,207.97,207.98,207.965,207.975,41900000.0
2006-01-31 04:33:00,207.965,207.97,207.963,207.97,30300000.0
2006-01-31 04:34:00,207.961,207.967,207.95,207.956,88600001.0
2006-01-31 04:35:00,207.955,207.955,207.945,207.945,9600000.0
2006-01-31 04:36:00,207.935,207.955,207.935,207.95,22000000.0
2006-01-31 04:37:00,207.951,207.975,207.948,207.967,26100000.0
2006-01-31 04:38:00,207.979,207.982,207.942,207.958,25400000.0
2006-01-31 04:39:00,207.964,207.985,207.951,207.985,56999999.0
2006-01-31 04:40:00,207.982,207.982,207.959,207.972,53800001.0
2006-01-31 04:41:00,207.976,207.989,207.962,207.982,38300000.0
2006-01-31 04:42:00,207.965,207.978,207.951,207.951,51600000.0
2006-01-31 04:43:00,207.958,207.962,207.945,207.952,41100000.0
2006-01-31 04:44:00,207.965,207.965,207.933,207.934,52800000.0
2006-01-31 04:45:00,207.92,207.946,207.92,207.933,58800001.0
2006-01-31 04:46:00,207.933,207.941,207.894,207.908,55000000.0
2006-01-31 04:47:00,207.901,207.916,207.901,207.914,47300000.0
2006-01-31 04:48:00,207.919,207.919,207.895,207.907,60000000.0
2006-01-31 04:49:00,207.905,207.92,207.905,207.905,31300000.0
2006-01-31 04:50:00,207.913,207.929,207.913,207.913,34600000.0
2006-01-31 04:51:00,207.915,207.915,207.897,207.899,28000000.0
2006-01-31 04:52:00,207.887,207.889,207.868,207.887,60200000.0
2006-01-31 04:53:00,207.906,207.913,207.897,207.903,75700001.0
2006-01-31 04:54:00,207.914,207.918,207.901,207.916,103700001.0
2006-01-31 04:55:00,207.91,207.915,207.905,207.905,42900000.0
2006-01-31 04:56:00,207.907,207.907,207.888,207.891,33400000.0
2006-01-31 04:57:00,207.877,207.889,207.864,207.864,46200001.0
2006-01-31 04:58:00,207.846,207.882,207.846,207.867,63900000.0
2006-01-31 04:59:00,207.876,207.887,207.871,207.887,17200000.0
2006-01-31 05:00:00,207.891,207.9,207.863,207.9,39700000.0
2006-01-31 05:01:00,207.899,207.909,207.884,207.909,49499999.0
2006-01-31 05:02:00,207.907,207.91,207.885,207.893,46800000.0
2006-01-31 05:03:00,207.883,207.883,207.863,207.872,35000000.0
2006-01-31 05:04:00,207.868,207.873,207.851,207.873,61799999.0
2006-01-31 05:05:00,207.88,207.888,207.872,207.872,38400000.0
2006-01-31 05:06:00,207.855,207.869,207.849,207.849,24400000.0
2006-01-31 05:07:00,207.868,207.874,207.856,207.856,56700000.0
2006-01-31 05:08:00,207.854,207.878,207.849,207.858,38400000.0
2006-01-31 05:09:00,207.856,207.865,207.851,207.865,20800000.0
2006-01-31 05:10:00,207.86,207.869,207.842,207.856,42000001.0
2006-01-31 05:11:00,207.867,207.919,207.865,207.919,102300000.0
2006-01-31 05:12:00,207.903,207.905,207.894,207.905,49100000.0
2006-01-31 05:13:00,207.905,207.926,207.896,207.905,41400000.0
2006-01-31 05:14:00,207.921,207.948,207.921,207.948,67900000.0
2006-01-31 05:15:00,207.942,207.942,207.924,207.927,24400000.0
2006-01-31 05:16:00,207.94,207.958,207.938,207.955,47199999.0
2006-01-31 05:17:00,207.952,207.96,207.939,207.948,44600000.0
2006-01-31 05:18:00,207.96,207.961,207.937,207.937,19700000.0
2006-01-31 05:19:00,207.947,207.983,207.947,207.972,86000000.0
2006-01-31 05:20:00,207.952,208.0,207.945,207.99,72600000.0
2006-01-31 05:21:00,208.004,208.022,207.94,207.941,40200000.0
2006-01-31 05:22:00,207.95,207.95,207.919,207.93,66600001.0
2006-01-31 05:23:00,207.947,207.967,207.944,207.957,70900000.0
2006-01-31 05:24:00,207.966,207.979,207.948,207.97,54699999.0
2006-01-31 05:25:00,207.978,207.982,207.972,207.982,61100001.0
2006-01-31 05:26:00,207.968,207.971,207.952,207.954,79099999.0
2006-01-31 05:27:00,207.966,207.998,207.966,207.987,71100000.0
2006-01-31 05:28:00,208.0,208.023,207.998,208.023,60200000.0
2006-01-31 05:29:00,208.014,208.018,208.003,208.008,42400000.0
2006-01-31 05:30:00,208.016,208.016,207.995,208.016,73700000.0
2006-01-31 05:31:00,208.023,208.024,208.009,208.009,49200001.0
2006-01-31 05:32:00,208.028,208.044,208.028,208.035,74500001.0
2006-01-31 05:33:00,208.028,208.061,208.02,208.04,54700001.0
2006-01-31 05:34:00,208.019,208.024,207.981,208.012,68699999.0
2006-01-31 05:35:00,208.046,208.046,208.024,208.04,60000000.0
2006-01-31 05:36:00,208.038,208.046,208.023,208.037,30300000.0
2006-01-31 05:37:00,208.043,208.044,208.02,208.031,44199999.0
2006-01-31 05:38:00,208.031,208.04,208.021,208.036,46100000.0
2006-01-31 05:39:00,208.028,208.038,208.027,208.028,26400000.0
2006-01-31 05:40:00,208.037,208.046,208.033,208.042,39899999.0
2006-01-31 05:41:00,208.018,208.056,208.014,208.056,51300000.0
2006-01-31 05:42:00,208.05,208.056,208.03,208.037,90800000.0
2006-01-31 05:43:00,208.034,208.056,208.033,208.056,61200000.0
2006-01-31 05:44:00,208.069,208.069,208.047,208.063,48300001.0
2006-01-31 05:45:00,208.055,208.055,208.024,208.024,51200000.0
2006-01-31 05:46:00,208.015,208.041,208.015,208.041,98800001.0
2006-01-31 05:47:00,208.049,208.05,208.034,208.034,37899999.0
2006-01-31 05:48:00,208.04,208.049,208.028,208.037,38300000.0
2006-01-31 05:49:00,208.028,208.047,208.023,208.047,45100001.0
2006-01-31 05:50:00,208.036,208.05,208.029,208.036,70900000.0
2006-01-31 05:51:00,208.038,208.049,208.025,208.025,37400000.0
2006-01-31 05:52:00,208.047,208.047,208.025,208.047,56700000.0
2006-01-31 05:53:00,208.038,208.048,208.036,208.048,23500000.0
2006-01-31 05:54:00,208.029,208.043,208.019,208.031,42200000.0
2006-01-31 05:55:00,208.026,208.044,208.021,208.028,51100000.0
2006-01-31 05:56:00,208.026,208.028,207.997,207.998,70900000.0
2006-01-31 05:57:00,208.021,208.021,208.006,208.006,72300000.0
2006-01-31 05:58:00,208.013,208.013,207.996,208.0,35900000.0
2006-01-31 05:59:00,208.0,208.012,207.995,208.0,93000000.0
2006-01-31 06:00:00,208.006,208.024,207.983,207.993,54100000.0
2006-01-31 06:01:00,207.999,207.999,207.975,207.978,66499999.0
2006-01-31 06:02:00,207.98,207.993,207.972,207.972,41000000.0
2006-01-31 06:03:00,207.954,207.971,207.954,207.97,26100000.0
2006-01-31 06:04:00,207.97,207.982,207.96,207.963,73299999.0
2006-01-31 06:05:00,207.956,207.958,207.907,207.908,46499999.0
2006-01-31 06:06:00,207.912,207.932,207.891,207.91,73900001.0
2006-01-31 06:07:00,207.91,207.927,207.898,207.927,38900001.0
2006-01-31 06:08:00,207.92,207.983,207.92,207.983,41500000.0
2006-01-31 06:09:00,207.988,208.001,207.967,207.974,41600000.0
2006-01-31 06:10:00,207.965,207.967,207.951,207.966,36899999.0
2006-01-31 06:11:00,207.968,207.994,207.968,207.994,75300001.0
2006-01-31 06:12:00,207.991,207.997,207.991,207.997,3100000.0
2006-01-31 06:13:00,207.973,207.997,207.971,207.997,25900000.0
2006-01-31 06:14:00,207.999,208.013,207.998,208.005,67100000.0
2006-01-31 06:15:00,208.001,208.01,208.0,208.01,54099999.0
2006-01-31 06:16:00,208.013,208.015,208.0,208.015,71899999.0
2006-01-31 06:17:00,208.016,208.016,207.988,207.994,33600000.0
2006-01-31 06:18:00,207.98,207.991,207.977,207.977,50600000.0
2006-01-31 06:19:00,207.986,207.986,207.954,207.972,67500000.0
2006-01-31 06:20:00,207.99,207.99,207.959,207.97,62600000.0
2006-01-31 06:21:00,207.966,207.981,207.959,207.959,38900000.0
2006-01-31 06:22:00,207.959,207.976,207.951,207.951,43200000.0
2006-01-31 06:23:00,207.966,207.966,207.935,207.939,39600000.0
2006-01-31 06:24:00,207.93,207.95,207.93,207.94,47100000.0
2006-01-31 06:25:00,207.938,207.95,207.938,207.94,54100000.0
2006-01-31 06:26:00,207.938,207.955,207.935,207.955,38200000.0
2006-01-31 06:27:00,207.937,207.96,207.936,207.96,52400000.0
2006-01-31 06:28:00,207.954,207.954,207.94,207.948,32700000.0
2006-01-31 06:29:00,207.955,207.96,207.942,207.955,78700000.0
2006-01-31 06:30:00,207.953,207.957,207.947,207.947,55700000.0
2006-01-31 06:31:00,207.951,207.963,207.942,207.963,87300001.0
2006-01-31 06:32:00,207.956,207.977,207.956,207.964,41100000.0
2006-01-31 06:33:00,207.966,207.971,207.955,207.961,46200000.0
2006-01-31 06:34:00,207.961,207.966,207.94,207.951,62300001.0
2006-01-31 06:35:00,207.948,207.988,207.948,207.986,87700000.0
2006-01-31 06:36:00,207.999,208.016,207.992,208.015,34300000.0
2006-01-31 06:37:00,208.011,208.022,207.995,208.0,42600000.0
2006-01-31 06:38:00,207.992,207.992,207.969,207.982,48600001.0
2006-01-31 06:39:00,207.974,207.994,207.974,207.98,42100000.0
2006-01-31 06:40:00,207.976,208.005,207.976,208.003,52700000.0
2006-01-31 06:41:00,208.009,208.032,208.009,208.027,30400000.0
2006-01-31 06:42:00,208.016,208.026,208.001,208.026,105500001.0
2006-01-31 06:43:00,208.025,208.034,208.008,208.029,22500000.0
2006-01-31 06:44:00,208.015,208.037,208.015,208.024,63999999.0
2006-01-31 06:45:00,208.038,208.038,208.01,208.031,43300000.0
2006-01-31 06:46:00,208.017,208.025,208.006,208.018,46100000.0
2006-01-31 06:47:00,208.017,208.025,208.002,208.005,50100001.0
2006-01-31 06:48:00,208.038,208.059,208.038,208.054,43100000.0
2006-01-31 06:49:00,208.049,208.082,208.049,208.073,49300000.0
2006-01-31 06:50:00,208.066,208.079,208.06,208.063,26800000.0
2006-01-31 06:51:00,208.075,208.088,208.058,208.07,76700000.0
2006-01-31 06:52:00,208.065,208.066,208.044,208.044,51500001.0
2006-01-31 06:53:00,208.037,208.049,208.028,208.049,29200000.0
2006-01-31 06:54:00,208.039,208.083,208.039,208.074,26200000.0
2006-01-31 06:55:00,208.065,208.075,208.06,208.075,70700001.0
2006-01-31 06:56:00,208.089,208.089,208.072,208.079,44999999.0
2006-01-31 06:57:00,208.067,208.067,208.037,208.057,37800000.0
2006-01-31 06:58:00,208.045,208.048,208.028,208.028,45800000.0
2006-01-31 06:59:00,208.019,208.03,208.004,208.015,80800001.0
2006-01-31 07:00:00,208.022,208.052,208.011,208.02,49900000.0
2006-01-31 07:01:00,208.036,208.05,208.029,208.045,45600000.0
2006-01-31 07:02:00,208.045,208.057,208.029,208.057,55800001.0
2006-01-31 07:03:00,208.065,208.078,208.062,208.078,48000000.0
2006-01-31 07:04:00,208.072,208.09,208.065,208.065,32300000.0
2006-01-31 07:05:00,208.067,208.09,208.063,208.09,78800000.0
2006-01-31 07:06:00,208.1,208.117,208.095,208.095,104500001.0
2006-01-31 07:07:00,208.087,208.087,208.047,208.076,30600000.0
2006-01-31 07:08:00,208.095,208.095,208.049,208.052,34000000.0
2006-01-31 07:09:00,208.075,208.078,208.056,208.066,65500000.0
2006-01-31 07:10:00,208.068,208.068,208.036,208.04,72200000.0
2006-01-31 07:11:00,208.039,208.047,208.024,208.024,33700001.0
2006-01-31 07:12:00,208.025,208.048,208.025,208.044,34200000.0
2006-01-31 07:13:00,208.025,208.057,208.025,208.04,58800000.0
2006-01-31 07:14:00,208.028,208.035,208.017,208.02,51100000.0
2006-01-31 07:15:00,208.017,208.037,208.017,208.021,63500000.0
2006-01-31 07:16:00,208.034,208.045,208.032,208.045,64699999.0
2006-01-31 07:17:00,208.048,208.062,208.032,208.032,84100001.0
2006-01-31 07:18:00,208.04,208.058,208.039,208.039,74000001.0
2006-01-31 07:19:00,208.057,208.069,208.044,208.05,50500001.0
2006-01-31 07:20:00,208.031,208.031,208.006,208.019,36700000.0
2006-01-31 07:21:00,208.007,208.015,207.995,207.995,46300000.0
2006-01-31 07:22:00,207.992,208.02,207.989,208.02,26600000.0
2006-01-31 07:23:00,208.023,208.031,208.007,208.022,23000000.0
2006-01-31 07:24:00,208.029,208.033,208.016,208.023,42200000.0
2006-01-31 07:25:00,208.015,208.028,208.01,208.027,63800000.0
2006-01-31 07:26:00,208.027,208.027,207.989,208.022,27100000.0
2006-01-31 07:27:00,208.024,208.026,208.014,208.021,39600000.0
2006-01-31 07:28:00,208.025,208.03,208.01,208.015,61200000.0
2006-01-31 07:29:00,208.03,208.03,208.01,208.018,77999999.0
2006-01-31 07:30:00,208.01,208.02,208.005,208.01,15800000.0
2006-01-31 07:31:00,208.016,208.023,208.01,208.023,92400000.0
2006-01-31 07:32:00,208.013,208.025,207.998,208.025,62500000.0
2006-01-31 07:33:00,208.006,208.017,208.002,208.002,31200000.0
2006-01-31 07:34:00,207.989,208.002,207.967,207.967,62500000.0
2006-01-31 07:35:00,207.982,208.001,207.963,208.001,59000000.0
2006-01-31 07:36:00,208.028,208.042,208.02,208.025,36600000.0
2006-01-31 07:37:00,208.019,208.042,208.019,208.042,37600000.0
2006-01-31 07:38:00,208.046,208.065,208.046,208.05,38200000.0
2006-01-31 07:39:00,208.053,208.078,208.05,208.069,89299999.0
2006-01-31 07:40:00,208.072,208.072,208.036,208.06,39000000.0
2006-01-31 07:41:00,208.065,208.065,208.056,208.061,32800000.0
2006-01-31 07:42:00,208.07,208.07,208.047,208.047,33500000.0
2006-01-31 07:43:00,208.041,208.042,208.006,208.014,41700000.0
2006-01-31 07:44:00,208.007,208.007,207.974,207.976,93399999.0
2006-01-31 07:45:00,207.985,207.995,207.973,207.982,87200000.0
2006-01-31 07:46:00,207.987,208.003,207.985,207.997,53000000.0
2006-01-31 07:47:00,208.0,208.015,207.99,208.005,43400000.0
2006-01-31 07:48:00,207.992,208.0,207.98,207.983,53100000.0
2006-01-31 07:49:00,207.97,207.975,207.961,207.975,71100001.0
2006-01-31 07:50:00,207.973,207.973,207.943,207.943,87100000.0
2006-01-31 07:51:00,207.96,207.969,207.946,207.959,66799999.0
2006-01-31 07:52:00,207.951,207.982,207.951,207.963,43100000.0
2006-01-31 07:53:00,207.957,207.957,207.936,207.938,82100000.0
2006-01-31 07:54:00,207.931,207.95,207.916,207.95,98200000.0
2006-01-31 07:55:00,207.934,207.952,207.934,207.945,58300000.0
2006-01-31 07:56:00,207.95,207.96,207.936,207.941,45400000.0
2006-01-31 07:57:00,207.937,207.937,207.887,207.887,49800000.0
2006-01-31 07:58:00,207.872,207.896,207.867,207.877,88399998.0
2006-01-31 07:59:00,207.861,207.881,207.828,207.881,44300000.0
2006-01-31 08:00:00,207.908,207.927,207.908,207.927,64000000.0
2006-01-31 08:01:00,207.946,207.966,207.923,207.945,41800000.0
2006-01-31 08:02:00,207.952,207.955,207.929,207.934,39300000.0
2006-01-31 08:03:00,207.935,207.944,207.928,207.938,71900000.0
2006-01-31 08:04:00,207.912,207.94,207.912,207.924,26900000.0
2006-01-31 08:05:00,207.917,207.921,207.909,207.911,32000000.0
2006-01-31 08:06:00,207.921,207.921,207.874,207.892,46400000.0
2006-01-31 08:07:00,207.877,207.887,207.873,207.879,61100000.0
2006-01-31 08:08:00,207.878,207.878,207.833,207.833,42600000.0
2006-01-31 08:09:00,207.839,207.869,207.83,207.855,47899999.0
2006-01-31 08:10:00,207.861,207.867,207.837,207.839,41100000.0
2006-01-31 08:11:00,207.83,207.83,207.782,207.804,24200000.0
2006-01-31 08:12:00,207.815,207.842,207.792,207.792,59400002.0
2006-01-31 08:13:00,207.802,207.835,207.802,207.835,45000000.0
2006-01-31 08:14:00,207.829,207.83,207.82,207.827,26399999.0
2006-01-31 08:15:00,207.827,207.836,207.793,207.793,43799999.0
2006-01-31 08:16:00,207.806,207.808,207.795,207.795,33000000.0
2006-01-31 08:17:00,207.792,207.792,207.751,207.751,59000000.0
2006-01-31 08:18:00,207.721,207.739,207.714,207.723,62400000.0
2006-01-31 08:19:00,207.723,207.724,207.716,207.717,53400001.0
2006-01-31 08:20:00,207.717,207.738,207.716,207.733,53400000.0
2006-01-31 08:21:00,207.735,207.735,207.712,207.723,80000000.0
2006-01-31 08:22:00,207.737,207.752,207.737,207.741,43500000.0
2006-01-31 08:23:00,207.745,207.781,207.745,207.754,80699999.0
2006-01-31 08:24:00,207.764,207.771,207.763,207.771,46999999.0
2006-01-31 08:25:00,207.758,207.758,207.743,207.757,57300001.0
2006-01-31 08:26:00,207.734,207.758,207.731,207.742,37400000.0
2006-01-31 08:27:00,207.765,207.796,207.765,207.767,24400000.0
2006-01-31 08:28:00,207.771,207.795,207.758,207.792,68400000.0
2006-01-31 08:29:00,207.804,207.82,207.801,207.801,44699999.0
2006-01-31 08:30:00,207.795,207.815,207.783,207.815,31600000.0
2006-01-31 08:31:00,207.815,207.83,207.808,207.819,31700000.0
2006-01-31 08:32:00,207.818,207.826,207.808,207.819,34300000.0
2006-01-31 08:33:00,207.823,207.838,207.822,207.834,61300000.0
2006-01-31 08:34:00,207.849,207.849,207.82,207.838,59900000.0
2006-01-31 08:35:00,207.807,207.807,207.787,207.803,30800000.0
2006-01-31 08:36:00,207.8,207.817,207.795,207.817,55999999.0
2006-01-31 08:37:00,207.802,207.812,207.796,207.804,80199999.0
2006-01-31 08:38:00,207.805,207.815,207.778,207.797,50600000.0
2006-01-31 08:39:00,207.8,207.8,207.785,207.785,9600000.0
2006-01-31 08:40:00,207.784,207.784,207.754,207.758,42900001.0
2006-01-31 08:41:00,207.752,207.755,207.744,207.748,54000000.0
2006-01-31 08:42:00,207.749,207.749,207.7,207.717,51200000.0
2006-01-31 08:43:00,207.729,207.734,207.706,207.716,27100000.0
2006-01-31 08:44:00,207.749,207.766,207.733,207.757,68600000.0
2006-01-31 08:45:00,207.745,207.77,207.738,207.751,72300000.0
2006-01-31 08:46:00,207.756,207.773,207.715,207.728,42500000.0
2006-01-31 08:47:00,207.712,207.725,207.698,207.708,24300000.0
2006-01-31 08:48:00,207.707,207.709,207.701,207.709,9200000.0
2006-01-31 08:49:00,207.699,207.725,207.698,207.701,47900000.0
2006-01-31 08:50:00,207.695,207.699,207.68,207.699,36800000.0
2006-01-31 08:51:00,207.696,207.717,207.681,207.717,37200000.0
2006-01-31 08:52:00,207.732,207.758,207.71,207.758,29600000.0
2006-01-31 08:53:00,207.758,207.772,207.718,207.724,55199999.0
2006-01-31 08:54:00,207.722,207.731,207.69,207.69,39800000.0
2006-01-31 08:55:00,207.687,207.689,207.66,207.681,35100000.0
2006-01-31 08:56:00,207.67,207.679,207.654,207.667,37000000.0
2006-01-31 08:57:00,207.659,207.691,207.652,207.672,70600001.0
2006-01-31 08:58:00,207.67,207.712,207.67,207.682,79600001.0
2006-01-31 08:59:00,207.701,207.723,207.695,207.713,63900000.0
2006-01-31 09:00:00,207.742,207.813,207.74,207.813,73800001.0
2006-01-31 09:01:00,207.851,207.929,207.851,207.92,78499999.0
2006-01-31 09:02:00,207.923,207.928,207.905,207.916,36300000.0
2006-01-31 09:03:00,207.881,207.881,207.802,207.802,24400000.0
2006-01-31 09:04:00,207.797,207.808,207.775,207.793,48200000.0
2006-01-31 09:05:00,207.815,207.849,207.815,207.847,53700001.0
2006-01-31 09:06:00,207.837,207.837,207.805,207.818,103399999.0
2006-01-31 09:07:00,207.805,207.821,207.787,207.815,46100000.0
2006-01-31 09:08:00,207.815,207.83,207.815,207.815,25200000.0
2006-01-31 09:09:00,207.812,207.812,207.756,207.756,51300000.0
2006-01-31 09:10:00,207.782,207.782,207.645,207.648,24300000.0
2006-01-31 09:11:00,207.642,207.661,207.629,207.652,28800000.0
2006-01-31 09:12:00,207.652,207.656,207.603,207.608,54700000.0
2006-01-31 09:13:00,207.612,207.629,207.552,207.552,40700000.0
2006-01-31 09:14:00,207.542,207.542,207.515,207.53,17000000.0
2006-01-31 09:15:00,207.552,207.56,207.527,207.549,37700000.0
2006-01-31 09:16:00,207.561,207.57,207.549,207.562,56500000.0
2006-01-31 09:17:00,207.558,207.594,207.556,207.594,51800000.0
2006-01-31 09:18:00,207.592,207.6,207.563,207.569,69900000.0
2006-01-31 09:19:00,207.556,207.576,207.551,207.576,46600000.0
2006-01-31 09:20:00,207.601,207.614,207.579,207.602,29000000.0
2006-01-31 09:21:00,207.605,207.613,207.586,207.586,48900000.0
2006-01-31 09:22:00,207.579,207.626,207.579,207.606,36700000.0
2006-01-31 09:23:00,207.61,207.621,207.588,207.621,56199998.0
2006-01-31 09:24:00,207.633,207.633,207.592,207.605,44900001.0
2006-01-31 09:25:00,207.606,207.606,207.558,207.559,65800000.0
2006-01-31 09:26:00,207.58,207.591,207.565,207.578,68700000.0
2006-01-31 09:27:00,207.595,207.615,207.589,207.589,74300000.0
2006-01-31 09:28:00,207.586,207.606,207.578,207.579,23400000.0
2006-01-31 09:29:00,207.55,207.572,207.531,207.54,38600000.0
2006-01-31 09:30:00,207.544,207.607,207.544,207.607,44300001.0
2006-01-31 09:31:00,207.623,207.63,207.622,207.622,20400000.0
2006-01-31 09:32:00,207.632,207.649,207.632,207.64,47900000.0
2006-01-31 09:33:00,207.637,207.647,207.623,207.628,27600000.0
2006-01-31 09:34:00,207.622,207.64,207.607,207.64,48300000.0
2006-01-31 09:35:00,207.64,207.674,207.64,207.674,37300000.0
2006-01-31 09:36:00,207.666,207.666,207.624,207.636,29100000.0
2006-01-31 09:37:00,207.628,207.687,207.628,207.687,53800000.0
2006-01-31 09:38:00,207.667,207.672,207.652,207.654,34300000.0
2006-01-31 09:39:00,207.643,207.679,207.623,207.652,71199999.0
2006-01-31 09:40:00,207.65,207.651,207.599,207.599,41800001.0
2006-01-31 09:41:00,207.579,207.604,207.568,207.588,40600000.0
2006-01-31 09:42:00,207.578,207.592,207.562,207.574,97100000.0
2006-01-31 09:43:00,207.562,207.562,207.499,207.523,53300000.0
2006-01-31 09:44:00,207.528,207.542,207.505,207.542,68900001.0
2006-01-31 09:45:00,207.547,207.547,207.478,207.501,47900000.0
2006-01-31 09:46:00,207.504,207.526,207.496,207.511,46300001.0
2006-01-31 09:47:00,207.521,207.521,207.497,207.508,41600001.0
2006-01-31 09:48:00,207.526,207.546,207.517,207.532,26900000.0
2006-01-31 09:49:00,207.543,207.58,207.543,207.575,50999999.0
2006-01-31 09:50:00,207.6,207.629,207.56,207.56,66800001.0
2006-01-31 09:51:00,207.543,207.552,207.519,207.528,42200000.0
2006-01-31 09:52:00,207.516,207.516,207.479,207.495,74100000.0
2006-01-31 09:53:00,207.509,207.519,207.49,207.497,33900000.0
2006-01-31 09:54:00,207.518,207.62,207.518,207.62,60900000.0
2006-01-31 09:55:00,207.597,207.597,207.541,207.555,38300000.0
2006-01-31 09:56:00,207.557,207.571,207.549,207.558,33200000.0
2006-01-31 09:57:00,207.527,207.594,207.527,207.582,42200000.0
2006-01-31 09:58:00,207.577,207.577,207.513,207.513,22800000.0
2006-01-31 09:59:00,207.502,207.539,207.5,207.527,76900000.0
2006-01-31 10:00:00,207.537,207.545,207.52,207.52,58000000.0
2006-01-31 10:01:00,207.522,207.529,207.489,207.502,59300000.0
2006-01-31 10:02:00,207.516,207.569,207.496,207.55,52600000.0
2006-01-31 10:03:00,207.562,207.656,207.562,207.656,51599999.0
2006-01-31 10:04:00,207.641,207.641,207.619,207.623,58499999.0
2006-01-31 10:05:00,207.62,207.62,207.596,207.606,32400000.0
2006-01-31 10:06:00,207.607,207.61,207.59,207.59,45300000.0
2006-01-31 10:07:00,207.586,207.664,207.586,207.662,27500000.0
2006-01-31 10:08:00,207.656,207.668,207.643,207.643,92100001.0
2006-01-31 10:09:00,207.648,207.648,207.625,207.638,36300000.0
2006-01-31 10:10:00,207.635,207.737,207.629,207.735,51600000.0
2006-01-31 10:11:00,207.702,207.716,207.698,207.716,26400000.0
2006-01-31 10:12:00,207.698,207.72,207.677,207.72,30300000.0
2006-01-31 10:13:00,207.736,207.803,207.736,207.777,79500000.0
2006-01-31 10:14:00,207.781,207.781,207.737,207.74,49600000.0
2006-01-31 10:15:00,207.736,207.736,207.715,207.73,14400000.0
2006-01-31 10:16:00,207.72,207.72,207.69,207.694,27000000.0
2006-01-31 10:17:00,207.688,207.695,207.671,207.677,57200002.0
2006-01-31 10:18:00,207.661,207.678,207.655,207.665,51500000.0
2006-01-31 10:19:00,207.668,207.707,207.668,207.707,56200000.0
2006-01-31 10:20:00,207.728,207.728,207.679,207.68,94800000.0
2006-01-31 10:21:00,207.682,207.751,207.682,207.725,82900000.0
2006-01-31 10:22:00,207.749,207.766,207.749,207.751,34700000.0
2006-01-31 10:23:00,207.747,207.784,207.747,207.754,74999999.0
2006-01-31 10:24:00,207.747,207.758,207.74,207.743,16600000.0
2006-01-31 10:25:00,207.717,207.717,207.688,207.688,37899999.0
2006-01-31 10:26:00,207.678,207.682,207.61,207.61,91400000.0
2006-01-31 10:27:00,207.622,207.645,207.618,207.642,41800000.0
2006-01-31 10:28:00,207.631,207.632,207.602,207.632,27400000.0
2006-01-31 10:29:00,207.643,207.644,207.623,207.644,39900000.0
2006-01-31 10:30:00,207.639,207.652,207.626,207.649,62100000.0
2006-01-31 10:31:00,207.636,207.665,207.636,207.645,71100000.0
2006-01-31 10:32:00,207.64,207.64,207.587,207.587,74099999.0
2006-01-31 10:33:00,207.584,207.603,207.576,207.585,77800000.0
2006-01-31 10:34:00,207.627,207.698,207.627,207.697,29900000.0
2006-01-31 10:35:00,207.704,207.715,207.684,207.694,51700000.0
2006-01-31 10:36:00,207.721,207.721,207.676,207.683,65000000.0
2006-01-31 10:37:00,207.677,207.677,207.665,207.665,36700000.0
2006-01-31 10:38:00,207.668,207.703,207.652,207.703,72600000.0
2006-01-31 10:39:00,207.706,207.777,207.706,207.76,38900000.0
2006-01-31 10:40:00,207.757,207.768,207.746,207.768,69799999.0
2006-01-31 10:41:00,207.772,207.776,207.763,207.772,40000000.0
2006-01-31 10:42:00,207.754,207.775,207.738,207.775,58100000.0
2006-01-31 10:43:00,207.782,207.796,207.767,207.789,106400001.0
2006-01-31 10:44:00,207.794,207.8,207.768,207.78,54200000.0
2006-01-31 10:45:00,207.796,207.796,207.767,207.787,58100000.0
2006-01-31 10:46:00,207.758,207.762,207.728,207.728,55500000.0
2006-01-31 10:47:00,207.725,207.735,207.703,207.703,53499999.0
2006-01-31 10:48:00,207.709,207.712,207.641,207.661,47400000.0
2006-01-31 10:49:00,207.636,207.677,207.625,207.652,62700002.0
2006-01-31 10:50:00,207.644,207.666,207.63,207.634,40700000.0
2006-01-31 10:51:00,207.637,207.658,207.62,207.62,45700000.0
2006-01-31 10:52:00,207.621,207.621,207.582,207.582,31099999.0
2006-01-31 10:53:00,207.575,207.592,207.575,207.589,34200000.0
2006-01-31 10:54:00,207.608,207.615,207.582,207.605,26700000.0
2006-01-31 10:55:00,207.607,207.607,207.585,207.603,56999999.0
2006-01-31 10:56:00,207.607,207.638,207.605,207.621,60300000.0
2006-01-31 10:57:00,207.626,207.634,207.61,207.61,62700001.0
2006-01-31 10:58:00,207.619,207.642,207.61,207.622,37200001.0
2006-01-31 10:59:00,207.597,207.601,207.585,207.601,52600000.0
2006-01-31 11:00:00,207.604,207.604,207.559,207.594,50900000.0
2006-01-31 11:01:00,207.599,207.599,207.57,207.57,35800000.0
2006-01-31 11:02:00,207.575,207.581,207.558,207.57,11500000.0
2006-01-31 11:03:00,207.522,207.522,207.469,207.469,45500000.0
2006-01-31 11:04:00,207.457,207.461,207.429,207.444,61700000.0
2006-01-31 11:05:00,207.438,207.468,207.438,207.466,46699999.0
2006-01-31 11:06:00,207.47,207.47,207.435,207.455,23100000.0
2006-01-31 11:07:00,207.451,207.47,207.451,207.455,36400000.0
2006-01-31 11:08:00,207.465,207.48,207.451,207.47,46600000.0
2006-01-31 11:09:00,207.475,207.495,207.474,207.487,16000000.0
2006-01-31 11:10:00,207.479,207.479,207.445,207.445,54700000.0
2006-01-31 11:11:00,207.438,207.438,207.427,207.431,17600000.0
2006-01-31 11:12:00,207.437,207.471,207.427,207.471,44800000.0
2006-01-31 11:13:00,207.456,207.458,207.436,207.436,49800000.0
2006-01-31 11:14:00,207.448,207.477,207.397,207.397,63700000.0
2006-01-31 11:15:00,207.395,207.408,207.38,207.387,64500000.0
2006-01-31 11:16:00,207.386,207.418,207.383,207.397,57900000.0
2006-01-31 11:17:00,207.395,207.428,207.385,207.427,67000000.0
2006-01-31 11:18:00,207.411,207.415,207.391,207.409,54500001.0
2006-01-31 11:19:00,207.399,207.417,207.399,207.417,29200000.0
2006-01-31 11:20:00,207.4,207.418,207.4,207.405,84000001.0
2006-01-31 11:21:00,207.411,207.42,207.408,207.416,30500000.0
2006-01-31 11:22:00,207.401,207.417,207.401,207.415,49300001.0
2006-01-31 11:23:00,207.404,207.416,207.404,207.404,24300000.0
2006-01-31 11:24:00,207.405,207.425,207.405,207.422,15900000.0
2006-01-31 11:25:00,207.401,207.419,207.401,207.415,39100000.0
2006-01-31 11:26:00,207.403,207.418,207.393,207.41,50500000.0
2006-01-31 11:27:00,207.404,207.425,207.401,207.41,40600000.0
2006-01-31 11:28:00,207.405,207.417,207.405,207.41,47800000.0
2006-01-31 11:29:00,207.446,207.508,207.426,207.504,52100000.0
2006-01-31 11:30:00,207.527,207.563,207.505,207.563,84499999.0
2006-01-31 11:31:00,207.543,207.623,207.519,207.623,54100000.0
2006-01-31 11:32:00,207.602,207.615,207.552,207.588,61999999.0
2006-01-31 11:33:00,207.617,207.635,207.575,207.576,100300000.0
2006-01-31 11:34:00,207.63,207.676,207.615,207.657,69900000.0
2006-01-31 11:35:00,207.596,207.652,207.586,207.616,46799999.0
2006-01-31 11:36:00,207.599,207.607,207.458,207.607,63200000.0
2006-01-31 11:37:00,207.645,207.665,207.643,207.656,46200000.0
2006-01-31 11:38:00,207.643,207.653,207.627,207.636,63400000.0
2006-01-31 11:39:00,207.619,207.639,207.615,207.639,51600000.0
2006-01-31 11:40:00,207.633,207.634,207.611,207.63,49200000.0
2006-01-31 11:41:00,207.631,207.631,207.602,207.62,60100000.0
2006-01-31 11:42:00,207.616,207.617,207.596,207.617,58099999.0
2006-01-31 11:43:00,207.616,207.638,207.599,207.599,63800000.0
2006-01-31 11:44:00,207.611,207.611,207.573,207.592,48699999.0
2006-01-31 11:45:00,207.598,207.625,207.597,207.624,94100001.0
2006-01-31 11:46:00,207.626,207.626,207.615,207.615,42000000.0
2006-01-31 11:47:00,207.612,207.612,207.603,207.603,29300000.0
2006-01-31 11:48:00,207.603,207.622,207.603,207.622,25100000.0
2006-01-31 11:49:00,207.614,207.63,207.613,207.625,40800000.0
2006-01-31 11:50:00,207.621,207.621,207.599,207.599,40500000.0
2006-01-31 11:51:00,207.611,207.617,207.596,207.612,27400000.0
2006-01-31 11:52:00,207.63,207.682,207.63,207.682,46700000.0
2006-01-31 11:53:00,207.693,207.693,207.648,207.648,53199999.0
2006-01-31 11:54:00,207.649,207.654,207.636,207.646,55600000.0
2006-01-31 11:55:00,207.679,207.683,207.651,207.66,35400000.0
2006-01-31 11:56:00,207.668,207.712,207.668,207.702,55100000.0
2006-01-31 11:57:00,207.705,207.739,207.705,207.737,37300000.0
2006-01-31 11:58:00,207.735,207.746,207.716,207.716,52900000.0
2006-01-31 11:59:00,207.73,207.73,207.668,207.668,44400000.0
2006-01-31 12:00:00,207.686,207.697,207.674,207.697,51600000.0
2006-01-31 12:01:00,207.685,207.685,207.64,207.643,45800000.0
2006-01-31 12:02:00,207.645,207.649,207.633,207.638,63400000.0
2006-01-31 12:03:00,207.66,207.695,207.66,207.685,50700000.0
2006-01-31 12:04:00,207.676,207.681,207.673,207.679,35600000.0
2006-01-31 12:05:00,207.679,207.679,207.649,207.649,47000000.0
2006-01-31 12:06:00,207.657,207.668,207.637,207.637,47499999.0
2006-01-31 12:07:00,207.638,207.671,207.638,207.659,84500000.0
2006-01-31 12:08:00,207.665,207.665,207.653,207.659,17800000.0
2006-01-31 12:09:00,207.656,207.686,207.654,207.673,38600000.0
2006-01-31 12:10:00,207.68,207.69,207.656,207.69,33300000.0
2006-01-31 12:11:00,207.688,207.689,207.661,207.683,71599999.0
2006-01-31 12:12:00,207.683,207.708,207.683,207.708,86700000.0
2006-01-31 12:13:00,207.709,207.723,207.698,207.72,64900001.0
2006-01-31 12:14:00,207.717,207.731,207.709,207.724,55800000.0
2006-01-31 12:15:00,207.727,207.752,207.721,207.725,68499998.0
2006-01-31 12:16:00,207.728,207.733,207.718,207.725,71700001.0
2006-01-31 12:17:00,207.726,207.738,207.712,207.733,105900001.0
2006-01-31 12:18:00,207.745,207.75,207.735,207.743,64300001.0
2006-01-31 12:19:00,207.735,207.739,207.724,207.732,25900000.0
2006-01-31 12:20:00,207.723,207.723,207.691,207.723,51300000.0
2006-01-31 12:21:00,207.731,207.753,207.717,207.724,44500000.0
2006-01-31 12:22:00,207.73,207.737,207.721,207.721,30300000.0
2006-01-31 12:23:00,207.731,207.753,207.716,207.753,24800000.0
2006-01-31 12:24:00,207.747,207.761,207.746,207.757,20300000.0
2006-01-31 12:25:00,207.757,207.757,207.739,207.741,65499999.0
2006-01-31 12:26:00,207.723,207.753,207.717,207.753,51899999.0
2006-01-31 12:27:00,207.765,207.793,207.765,207.793,18300000.0
2006-01-31 12:28:00,207.832,207.847,207.822,207.832,48500000.0
2006-01-31 12:29:00,207.845,207.889,207.845,207.854,83899999.0
2006-01-31 12:30:00,207.846,207.909,207.846,207.882,51600000.0
2006-01-31 12:31:00,207.89,207.894,207.871,207.871,43800000.0
2006-01-31 12:32:00,207.873,207.873,207.824,207.824,27500000.0
2006-01-31 12:33:00,207.816,207.821,207.809,207.81,56599999.0
2006-01-31 12:34:00,207.788,207.806,207.764,207.764,33100000.0
2006-01-31 12:35:00,207.772,207.772,207.735,207.735,38400000.0
2006-01-31 12:36:00,207.713,207.721,207.695,207.697,48700000.0
2006-01-31 12:37:00,207.698,207.725,207.687,207.725,52300000.0
2006-01-31 12:38:00,207.73,207.753,207.712,207.753,48000000.0
2006-01-31 12:39:00,207.76,207.817,207.76,207.817,88399999.0
2006-01-31 12:40:00,207.823,207.869,207.813,207.858,33700000.0
2006-01-31 12:41:00,207.861,207.881,207.831,207.831,80100000.0
2006-01-31 12:42:00,207.83,207.874,207.814,207.863,46100000.0
2006-01-31 12:43:00,207.853,207.853,207.794,207.808,31100000.0
2006-01-31 12:44:00,207.795,207.795,207.675,207.675,64099999.0
2006-01-31 12:45:00,207.653,207.686,207.645,207.658,66100000.0
2006-01-31 12:46:00,207.638,207.638,207.611,207.613,26500000.0
2006-01-31 12:47:00,207.613,207.613,207.592,207.602,81000000.0
2006-01-31 12:48:00,207.592,207.603,207.553,207.568,68600000.0
2006-01-31 12:49:00,207.573,207.595,207.57,207.57,54200000.0
2006-01-31 12:50:00,207.592,207.592,207.572,207.581,45800000.0
2006-01-31 12:51:00,207.573,207.586,207.558,207.578,36100000.0
2006-01-31 12:52:00,207.572,207.591,207.572,207.591,7300000.0
2006-01-31 12:53:00,207.59,207.59,207.575,207.577,38300000.0
2006-01-31 12:54:00,207.595,207.595,207.564,207.568,74400001.0
2006-01-31 12:55:00,207.544,207.547,207.511,207.515,71400000.0
2006-01-31 12:56:00,207.5,207.529,207.5,207.529,26000000.0
2006-01-31 12:57:00,207.546,207.585,207.537,207.585,27500000.0
2006-01-31 12:58:00,207.602,207.605,207.577,207.577,60000000.0
2006-01-31 12:59:00,207.576,207.576,207.537,207.548,57999999.0
2006-01-31 13:00:00,207.516,207.516,207.424,207.5,57499999.0
2006-01-31 13:01:00,207.501,207.556,207.501,207.556,29500000.0
2006-01-31 13:02:00,207.54,207.558,207.534,207.538,70600000.0
2006-01-31 13:03:00,207.534,207.538,207.515,207.519,80499999.0
2006-01-31 13:04:00,207.526,207.565,207.514,207.561,35800000.0
2006-01-31 13:05:00,207.575,207.61,207.561,207.583,76100000.0
2006-01-31 13:06:00,207.579,207.588,207.54,207.578,77800002.0
2006-01-31 13:07:00,207.579,207.594,207.577,207.578,67100001.0
2006-01-31 13:08:00,207.571,207.593,207.571,207.575,46299999.0
2006-01-31 13:09:00,207.581,207.581,207.554,207.554,28700000.0
2006-01-31 13:10:00,207.544,207.549,207.536,207.54,42300001.0
2006-01-31 13:11:00,207.545,207.551,207.527,207.527,29500000.0
2006-01-31 13:12:00,207.529,207.535,207.523,207.535,69400000.0
2006-01-31 13:13:00,207.529,207.543,207.528,207.531,45600000.0
2006-01-31 13:14:00,207.528,207.543,207.503,207.505,38900000.0
2006-01-31 13:15:00,207.486,207.498,207.483,207.498,48100000.0
2006-01-31 13:16:00,207.502,207.502,207.477,207.479,57700000.0
2006-01-31 13:17:00,207.47,207.471,207.465,207.465,62899999.0
2006-01-31 13:18:00,207.481,207.481,207.445,207.463,74100000.0
2006-01-31 13:19:00,207.464,207.477,207.46,207.46,46600000.0
2006-01-31 13:20:00,207.478,207.478,207.448,207.46,81200000.0
2006-01-31 13:21:00,207.464,207.472,207.445,207.463,36200000.0
2006-01-31 13:22:00,207.454,207.463,207.45,207.459,23900000.0
2006-01-31 13:23:00,207.466,207.466,207.445,207.457,53500000.0
2006-01-31 13:24:00,207.467,207.467,207.452,207.459,29600000.0
2006-01-31 13:25:00,207.451,207.469,207.451,207.454,49800000.0
2006-01-31 13:26:00,207.455,207.455,207.426,207.441,49700000.0
2006-01-31 13:27:00,207.433,207.46,207.433,207.448,45800000.0
2006-01-31 13:28:00,207.437,207.462,207.437,207.444,21800000.0
2006-01-31 13:29:00,207.438,207.445,207.418,207.444,32999999.0
2006-01-31 13:30:00,207.425,207.439,207.422,207.432,70500001.0
2006-01-31 13:31:00,207.434,207.436,207.409,207.42,61800000.0
2006-01-31 13:32:00,207.433,207.449,207.423,207.432,55300000.0
2006-01-31 13:33:00,207.423,207.423,207.409,207.409,37300000.0
2006-01-31 13:34:00,207.401,207.423,207.398,207.419,13400000.0
2006-01-31 13:35:00,207.414,207.426,207.405,207.426,39300000.0
2006-01-31 13:36:00,207.42,207.43,207.415,207.425,42800000.0
2006-01-31 13:37:00,207.427,207.435,207.407,207.412,43700000.0
2006-01-31 13:38:00,207.405,207.419,207.374,207.374,36799999.0
2006-01-31 13:39:00,207.385,207.42,207.385,207.412,98600001.0
2006-01-31 13:40:00,207.408,207.451,207.408,207.435,53300000.0
2006-01-31 13:41:00,207.444,207.447,207.431,207.447,18900000.0
2006-01-31 13:42:00,207.442,207.448,207.432,207.444,37200000.0
2006-01-31 13:43:00,207.448,207.448,207.44,207.443,51700000.0
2006-01-31 13:44:00,207.443,207.459,207.439,207.457,46900000.0
2006-01-31 13:45:00,207.444,207.469,207.441,207.459,76999999.0
2006-01-31 13:46:00,207.458,207.466,207.458,207.465,45900000.0
2006-01-31 13:47:00,207.474,207.474,207.445,207.468,41700000.0
2006-01-31 13:48:00,207.48,207.485,207.462,207.462,53800000.0
2006-01-31 13:49:00,207.475,207.515,207.475,207.515,41900000.0
2006-01-31 13:50:00,207.537,207.54,207.506,207.518,81100000.0
2006-01-31 13:51:00,207.513,207.513,207.471,207.475,49500000.0
2006-01-31 13:52:00,207.461,207.461,207.452,207.456,55900001.0
2006-01-31 13:53:00,207.451,207.467,207.437,207.444,40600000.0
2006-01-31 13:54:00,207.434,207.448,207.428,207.436,28900000.0
2006-01-31 13:55:00,207.408,207.408,207.382,207.385,55800001.0
2006-01-31 13:56:00,207.361,207.386,207.361,207.386,24100000.0
2006-01-31 13:57:00,207.386,207.411,207.361,207.411,32500000.0
2006-01-31 13:58:00,207.417,207.417,207.396,207.406,50100000.0
2006-01-31 13:59:00,207.414,207.427,207.397,207.412,58199999.0
2006-01-31 14:00:00,207.387,207.426,207.382,207.39,49200000.0
2006-01-31 14:01:00,207.39,207.404,207.375,207.404,70200000.0
2006-01-31 14:02:00,207.399,207.438,207.398,207.43,62600000.0
2006-01-31 14:03:00,207.447,207.447,207.42,207.42,42400000.0
2006-01-31 14:04:00,207.437,207.466,207.437,207.457,43200000.0
2006-01-31 14:05:00,207.426,207.426,207.374,207.391,9600000.0
2006-01-31 14:06:00,207.366,207.401,207.359,207.401,69700000.0
2006-01-31 14:07:00,207.432,207.453,207.432,207.441,36200000.0
2006-01-31 14:08:00,207.427,207.427,207.384,207.407,72099999.0
2006-01-31 14:09:00,207.376,207.386,207.348,207.363,87000000.0
2006-01-31 14:10:00,207.353,207.367,207.344,207.344,57900000.0
2006-01-31 14:11:00,207.338,207.406,207.331,207.406,63000000.0
2006-01-31 14:12:00,207.405,207.43,207.401,207.42,51400001.0
2006-01-31 14:13:00,207.398,207.421,207.382,207.421,48400000.0
2006-01-31 14:14:00,207.445,207.455,207.422,207.453,49800001.0
2006-01-31 14:15:00,207.461,207.461,207.402,207.402,49000000.0
2006-01-31 14:16:00,207.42,207.422,207.411,207.422,64800001.0
2006-01-31 14:17:00,207.426,207.447,207.426,207.438,98400001.0
2006-01-31 14:18:00,207.434,207.456,207.434,207.449,19200000.0
2006-01-31 14:19:00,207.439,207.452,207.425,207.438,47800000.0
2006-01-31 14:20:00,207.44,207.462,207.427,207.44,61300000.0
2006-01-31 14:21:00,207.428,207.431,207.418,207.429,38700000.0
2006-01-31 14:22:00,207.411,207.443,207.407,207.413,52700000.0
2006-01-31 14:23:00,207.407,207.418,207.401,207.416,31400000.0
2006-01-31 14:24:00,207.416,207.442,207.4,207.413,39700000.0
2006-01-31 14:25:00,207.439,207.439,207.392,207.402,77600000.0
2006-01-31 14:26:00,207.403,207.431,207.403,207.405,26400000.0
2006-01-31 14:27:00,207.4,207.427,207.383,207.388,103299998.0
2006-01-31 14:28:00,207.365,207.376,207.344,207.368,55500001.0
2006-01-31 14:29:00,207.369,207.379,207.341,207.357,32100000.0
2006-01-31 14:30:00,207.334,207.355,207.328,207.348,46000000.0
2006-01-31 14:31:00,207.346,207.396,207.339,207.396,53100000.0
2006-01-31 14:32:00,207.397,207.415,207.389,207.415,27900000.0
2006-01-31 14:33:00,207.412,207.431,207.41,207.42,40000000.0
2006-01-31 14:34:00,207.439,207.439,207.393,207.393,42599999.0
2006-01-31 14:35:00,207.383,207.417,207.371,207.405,50600000.0
2006-01-31 14:36:00,207.417,207.417,207.372,207.372,51900001.0
2006-01-31 14:37:00,207.373,207.411,207.373,207.404,50900001.0
2006-01-31 14:38:00,207.411,207.411,207.402,207.405,46600000.0
2006-01-31 14:39:00,207.39,207.405,207.384,207.391,39000000.0
2006-01-31 14:40:00,207.396,207.396,207.379,207.384,20800000.0
2006-01-31 14:41:00,207.401,207.401,207.376,207.376,17600000.0
2006-01-31 14:42:00,207.384,207.409,207.384,207.401,56000001.0
2006-01-31 14:43:00,207.384,207.397,207.372,207.373,31700000.0
2006-01-31 14:44:00,207.368,207.414,207.361,207.414,35000000.0
2006-01-31 14:45:00,207.409,207.428,207.397,207.416,60299999.0
2006-01-31 14:46:00,207.416,207.43,207.416,207.418,37200000.0
2006-01-31 14:47:00,207.425,207.459,207.425,207.448,44300000.0
2006-01-31 14:48:00,207.443,207.443,207.411,207.411,40100000.0
2006-01-31 14:49:00,207.415,207.463,207.415,207.459,49000000.0
2006-01-31 14:50:00,207.453,207.453,207.436,207.446,119000000.0
2006-01-31 14:51:00,207.457,207.536,207.457,207.536,26200000.0
2006-01-31 14:52:00,207.564,207.569,207.54,207.562,42300000.0
2006-01-31 14:53:00,207.572,207.592,207.57,207.57,53700000.0
2006-01-31 14:54:00,207.554,207.562,207.523,207.553,56500000.0
2006-01-31 14:55:00,207.551,207.563,207.531,207.545,74999998.0
2006-01-31 14:56:00,207.55,207.55,207.518,207.531,54999999.0
2006-01-31 14:57:00,207.54,207.571,207.54,207.552,46800000.0
2006-01-31 14:58:00,207.566,207.566,207.543,207.556,41000000.0
2006-01-31 14:59:00,207.551,207.566,207.525,207.53,50799999.0
2006-01-31 15:00:00,207.538,207.538,207.382,207.382,16500000.0
2006-01-31 15:01:00,207.381,207.44,207.381,207.428,13900000.0
2006-01-31 15:02:00,207.422,207.447,207.422,207.443,37200000.0
2006-01-31 15:03:00,207.46,207.548,207.46,207.529,50900000.0
2006-01-31 15:04:00,207.524,207.534,207.505,207.52,37000000.0
2006-01-31 15:05:00,207.517,207.527,207.514,207.514,29200000.0
2006-01-31 15:06:00,207.543,207.592,207.543,207.581,46000000.0
2006-01-31 15:07:00,207.595,207.599,207.581,207.596,54499999.0
2006-01-31 15:08:00,207.603,207.629,207.592,207.616,33600000.0
2006-01-31 15:09:00,207.604,207.632,207.602,207.632,52899999.0
2006-01-31 15:10:00,207.654,207.749,207.654,207.745,36800000.0
2006-01-31 15:11:00,207.731,207.747,207.716,207.735,62299999.0
2006-01-31 15:12:00,207.725,207.725,207.677,207.677,43300000.0
2006-01-31 15:13:00,207.673,207.713,207.673,207.713,76100000.0
2006-01-31 15:14:00,207.706,207.706,207.675,207.701,47900001.0
2006-01-31 15:15:00,207.698,207.713,207.69,207.713,59800000.0
2006-01-31 15:16:00,207.719,207.719,207.673,207.683,57100000.0
2006-01-31 15:17:00,207.681,207.683,207.661,207.681,49600001.0
2006-01-31 15:18:00,207.679,207.702,207.675,207.702,25200000.0
2006-01-31 15:19:00,207.711,207.737,207.694,207.734,78000000.0
2006-01-31 15:20:00,207.741,207.755,207.718,207.733,46500000.0
2006-01-31 15:21:00,207.706,207.706,207.623,207.629,44900000.0
2006-01-31 15:22:00,207.63,207.644,207.603,207.617,40700000.0
2006-01-31 15:23:00,207.627,207.651,207.625,207.647,57900000.0
2006-01-31 15:24:00,207.681,207.681,207.631,207.68,34900000.0
2006-01-31 15:25:00,207.702,207.704,207.657,207.66,31500000.0
2006-01-31 15:26:00,207.657,207.661,207.65,207.657,62899999.0
2006-01-31 15:27:00,207.668,207.67,207.642,207.647,84400000.0
2006-01-31 15:28:00,207.63,207.63,207.612,207.625,39100000.0
2006-01-31 15:29:00,207.625,207.659,207.625,207.641,47100000.0
2006-01-31 15:30:00,207.635,207.662,207.618,207.658,74200000.0
2006-01-31 15:31:00,207.653,207.653,207.616,207.616,63699999.0
2006-01-31 15:32:00,207.631,207.652,207.616,207.638,28800000.0
2006-01-31 15:33:00,207.639,207.648,207.636,207.636,29300000.0
2006-01-31 15:34:00,207.615,207.624,207.613,207.613,18400000.0
2006-01-31 15:35:00,207.618,207.631,207.612,207.624,54200000.0
2006-01-31 15:36:00,207.649,207.649,207.611,207.63,54200000.0
2006-01-31 15:37:00,207.629,207.652,207.627,207.652,38700000.0
2006-01-31 15:38:00,207.661,207.661,207.633,207.647,70900000.0
2006-01-31 15:39:00,207.653,207.657,207.63,207.63,33500000.0
2006-01-31 15:40:00,207.63,207.675,207.63,207.664,55000000.0
2006-01-31 15:41:00,207.669,207.669,207.641,207.645,40200000.0
2006-01-31 15:42:00,207.647,207.666,207.641,207.641,34500001.0
2006-01-31 15:43:00,207.642,207.696,207.627,207.675,86400000.0
2006-01-31 15:44:00,207.69,207.73,207.69,207.727,27800000.0
2006-01-31 15:45:00,207.708,207.736,207.706,207.723,40300000.0
2006-01-31 15:46:00,207.733,207.736,207.714,207.727,51400000.0
2006-01-31 15:47:00,207.716,207.716,207.673,207.683,89599999.0
2006-01-31 15:48:00,207.686,207.694,207.669,207.694,62300000.0
2006-01-31 15:49:00,207.683,207.713,207.673,207.713,40900001.0
2006-01-31 15:50:00,207.717,207.733,207.717,207.733,12800000.0
2006-01-31 15:51:00,207.737,207.78,207.737,207.78,42700000.0
2006-01-31 15:52:00,207.779,207.798,207.74,207.74,65000000.0
2006-01-31 15:53:00,207.745,207.745,207.732,207.739,76300001.0
2006-01-31 15:54:00,207.731,207.737,207.706,207.723,52600000.0
2006-01-31 15:55:00,207.695,207.713,207.683,207.713,23800000.0
2006-01-31 15:56:00,207.738,207.771,207.738,207.76,40200000.0
2006-01-31 15:57:00,207.759,207.787,207.759,207.787,57900001.0
2006-01-31 15:58:00,207.778,207.788,207.766,207.788,31799999.0
2006-01-31 15:59:00,207.791,207.804,207.782,207.804,35000000.0
2006-01-31 16:00:00,207.771,207.786,207.743,207.746,50600000.0
2006-01-31 16:01:00,207.762,207.792,207.741,207.783,46300000.0
2006-01-31 16:02:00,207.776,207.787,207.772,207.772,33600000.0
2006-01-31 16:03:00,207.769,207.784,207.764,207.783,72000001.0
2006-01-31 16:04:00,207.786,207.786,207.763,207.768,49900000.0
2006-01-31 16:05:00,207.768,207.768,207.735,207.75,43700000.0
2006-01-31 16:06:00,207.741,207.757,207.735,207.738,38800000.0
2006-01-31 16:07:00,207.732,207.741,207.715,207.724,30700000.0
2006-01-31 16:08:00,207.724,207.751,207.718,207.751,41200000.0
2006-01-31 16:09:00,207.748,207.765,207.74,207.765,56300001.0
2006-01-31 16:10:00,207.765,207.771,207.736,207.757,41500000.0
2006-01-31 16:11:00,207.746,207.75,207.712,207.727,40200000.0
2006-01-31 16:12:00,207.738,207.744,207.725,207.741,25800000.0
2006-01-31 16:13:00,207.732,207.75,207.724,207.75,39300000.0
2006-01-31 16:14:00,207.734,207.734,207.71,207.714,33200000.0
2006-01-31 16:15:00,207.723,207.733,207.714,207.733,63800000.0
2006-01-31 16:16:00,207.726,207.738,207.704,207.728,32500000.0
2006-01-31 16:17:00,207.732,207.753,207.723,207.746,60000000.0
2006-01-31 16:18:00,207.737,207.76,207.731,207.731,43100000.0
2006-01-31 16:19:00,207.746,207.749,207.728,207.733,91600000.0
2006-01-31 16:20:00,207.727,207.743,207.718,207.727,41200001.0
2006-01-31 16:21:00,207.742,207.764,207.741,207.752,35400000.0
2006-01-31 16:22:00,207.765,207.775,207.748,207.775,63200000.0
2006-01-31 16:23:00,207.805,207.833,207.802,207.82,87600000.0
2006-01-31 16:24:00,207.831,207.831,207.782,207.782,46300000.0
2006-01-31 16:25:00,207.779,207.82,207.771,207.82,19000000.0
2006-01-31 16:26:00,207.828,207.834,207.804,207.804,54200000.0
2006-01-31 16:27:00,207.793,207.865,207.791,207.865,46900000.0
2006-01-31 16:28:00,207.863,207.868,207.854,207.86,57300000.0
2006-01-31 16:29:00,207.867,207.899,207.867,207.89,51900000.0
2006-01-31 16:30:00,207.872,207.872,207.839,207.856,68300000.0
2006-01-31 16:31:00,207.85,207.86,207.829,207.83,60100000.0
2006-01-31 16:32:00,207.823,207.835,207.815,207.818,57400000.0
2006-01-31 16:33:00,207.808,207.829,207.806,207.812,67000001.0
2006-01-31 16:34:00,207.796,207.796,207.769,207.78,20100000.0
2006-01-31 16:35:00,207.774,207.812,207.774,207.812,90300000.0
2006-01-31 16:36:00,207.825,207.83,207.81,207.815,35100000.0
2006-01-31 16:37:00,207.823,207.839,207.821,207.835,33500000.0
2006-01-31 16:38:00,207.813,207.817,207.788,207.81,50300000.0
2006-01-31 16:39:00,207.816,207.82,207.788,207.793,33200000.0
2006-01-31 16:40:00,207.785,207.792,207.771,207.771,32200000.0
2006-01-31 16:41:00,207.771,207.774,207.749,207.754,63700000.0
2006-01-31 16:42:00,207.763,207.774,207.751,207.763,40899999.0
2006-01-31 16:43:00,207.743,207.743,207.725,207.727,17200000.0
2006-01-31 16:44:00,207.751,207.818,207.751,207.81,38100000.0
2006-01-31 16:45:00,207.802,207.839,207.78,207.781,94899999.0
2006-01-31 16:46:00,207.784,207.807,207.729,207.729,65500000.0
2006-01-31 16:47:00,207.741,207.785,207.741,207.774,64100000.0
2006-01-31 16:48:00,207.778,207.785,207.742,207.743,80400002.0
2006-01-31 16:49:00,207.738,207.738,207.706,207.714,53400000.0
2006-01-31 16:50:00,207.702,207.713,207.694,207.695,45400000.0
2006-01-31 16:51:00,207.7,207.717,207.68,207.714,99000000.0
2006-01-31 16:52:00,207.698,207.714,207.679,207.682,61599999.0
2006-01-31 16:53:00,207.677,207.692,207.669,207.686,41400000.0
2006-01-31 16:54:00,207.685,207.703,207.653,207.653,52500001.0
2006-01-31 16:55:00,207.637,207.662,207.637,207.64,41600000.0
2006-01-31 16:56:00,207.626,207.632,207.58,207.58,88600000.0
2006-01-31 16:57:00,207.565,207.588,207.538,207.58,50100001.0
2006-01-31 16:58:00,207.589,207.633,207.576,207.627,37800000.0
2006-01-31 16:59:00,207.628,207.628,207.596,207.617,34100000.0
2006-01-31 17:00:00,207.632,207.658,207.529,207.535,31900000.0
2006-01-31 17:01:00,207.535,207.585,207.518,207.567,31800000.0
2006-01-31 17:02:00,207.577,207.607,207.561,207.607,52900000.0
2006-01-31 17:03:00,207.623,207.684,207.597,207.684,41400000.0
2006-01-31 17:04:00,207.714,207.738,207.699,207.71,62900000.0
2006-01-31 17:05:00,207.714,207.749,207.714,207.73,33500000.0
2006-01-31 17:06:00,207.736,207.747,207.71,207.74,30300000.0
2006-01-31 17:07:00,207.741,207.758,207.734,207.758,68299999.0
2006-01-31 17:08:00,207.755,207.763,207.693,207.7,39800000.0
2006-01-31 17:09:00,207.668,207.703,207.668,207.703,20900000.0
2006-01-31 17:10:00,207.709,207.709,207.671,207.677,28400000.0
2006-01-31 17:11:00,207.677,207.68,207.617,207.623,92300000.0
2006-01-31 17:12:00,207.614,207.631,207.607,207.631,54800000.0
2006-01-31 17:13:00,207.651,207.681,207.64,207.681,62300000.0
2006-01-31 17:14:00,207.667,207.668,207.643,207.652,42500000.0
2006-01-31 17:15:00,207.649,207.65,207.608,207.65,52000000.0
2006-01-31 17:16:00,207.652,207.657,207.592,207.603,41000000.0
2006-01-31 17:17:00,207.596,207.615,207.59,207.614,74900000.0
2006-01-31 17:18:00,207.623,207.677,207.623,207.659,48500000.0
2006-01-31 17:19:00,207.673,207.725,207.649,207.715,77800000.0
2006-01-31 17:20:00,207.722,207.734,207.687,207.687,69999999.0
2006-01-31 17:21:00,207.685,207.699,207.678,207.69,74199999.0
2006-01-31 17:22:00,207.708,207.728,207.703,207.722,93500002.0
2006-01-31 17:23:00,207.708,207.745,207.696,207.745,43000000.0
2006-01-31 17:24:00,207.743,207.785,207.735,207.783,66199999.0
2006-01-31 17:25:00,207.776,207.792,207.759,207.773,44100000.0
2006-01-31 17:26:00,207.79,207.814,207.79,207.796,39100000.0
2006-01-31 17:27:00,207.791,207.816,207.791,207.816,25300000.0
2006-01-31 17:28:00,207.816,207.816,207.777,207.781,40400000.0
2006-01-31 17:29:00,207.788,207.788,207.762,207.779,66300000.0
2006-01-31 17:30:00,207.775,207.799,207.775,207.798,18000000.0
2006-01-31 17:31:00,207.77,207.804,207.77,207.797,53400000.0
2006-01-31 17:32:00,207.782,207.803,207.78,207.786,77600001.0
2006-01-31 17:33:00,207.77,207.789,207.77,207.789,40600000.0
2006-01-31 17:34:00,207.793,207.803,207.769,207.769,46000000.0
2006-01-31 17:35:00,207.761,207.829,207.761,207.824,86700000.0
2006-01-31 17:36:00,207.837,207.855,207.817,207.855,74900001.0
2006-01-31 17:37:00,207.851,207.897,207.837,207.889,58400000.0
2006-01-31 17:38:00,207.892,207.93,207.87,207.871,68100000.0
2006-01-31 17:39:00,207.858,207.91,207.858,207.91,49500001.0
2006-01-31 17:40:00,207.914,207.929,207.899,207.919,67399999.0
2006-01-31 17:41:00,207.915,207.915,207.89,207.903,63300000.0
2006-01-31 17:42:00,207.905,207.905,207.88,207.9,44300000.0
2006-01-31 17:43:00,207.919,207.963,207.919,207.942,37700000.0
2006-01-31 17:44:00,207.918,207.957,207.904,207.957,35800000.0
2006-01-31 17:45:00,207.991,207.997,207.962,207.967,64300000.0
2006-01-31 17:46:00,207.974,208.0,207.966,207.986,101600001.0
2006-01-31 17:47:00,208.003,208.003,207.965,207.965,62100000.0
2006-01-31 17:48:00,207.964,207.985,207.952,207.974,62100000.0
2006-01-31 17:49:00,207.993,207.993,207.958,207.975,48200000.0
2006-01-31 17:50:00,207.988,208.011,207.976,208.01,23200000.0
2006-01-31 17:51:00,208.037,208.103,208.037,208.077,54700000.0
2006-01-31 17:52:00,208.084,208.089,208.053,208.06,58600000.0
2006-01-31 17:53:00,208.027,208.027,207.996,208.01,38700000.0
2006-01-31 17:54:00,208.019,208.065,208.019,208.065,75200000.0
2006-01-31 17:55:00,208.071,208.075,208.053,208.057,93400000.0
2006-01-31 17:56:00,208.041,208.049,208.019,208.023,67599999.0
2006-01-31 17:57:00,208.017,208.038,208.017,208.032,32300000.0
2006-01-31 17:58:00,208.035,208.053,207.98,207.98,57199999.0
2006-01-31 17:59:00,207.97,208.016,207.961,208.016,74800000.0
2006-01-31 18:00:00,208.049,208.119,208.049,208.082,37100000.0
2006-01-31 18:01:00,208.105,208.131,208.084,208.127,490599999.0
2006-01-31 18:02:00,208.143,208.184,208.125,208.173,649699999.0
2006-01-31 18:03:00,208.184,208.208,208.161,208.169,594400001.0
2006-01-31 18:04:00,208.165,208.165,208.11,208.12,457500003.0
2006-01-31 18:05:00,208.124,208.124,208.08,208.098,671900000.0
2006-01-31 18:06:00,208.071,208.151,208.071,208.137,620700000.0
2006-01-31 18:07:00,208.156,208.229,208.149,208.229,690900001.0
2006-01-31 18:08:00,208.216,208.229,208.198,208.217,553800000.0
2006-01-31 18:09:00,208.208,208.232,208.204,208.212,443799999.0
2006-01-31 18:10:00,208.205,208.205,208.158,208.167,516199997.0
2006-01-31 18:11:00,208.162,208.184,208.141,208.165,346000001.0
2006-01-31 18:12:00,208.162,208.189,208.14,208.14,241800001.0
2006-01-31 18:13:00,208.13,208.15,208.127,208.13,577300001.0
2006-01-31 18:14:00,208.144,208.169,208.12,208.13,635400001.0
2006-01-31 18:15:00,208.137,208.16,208.126,208.126,687300001.0
2006-01-31 18:16:00,208.123,208.14,208.105,208.137,619000000.0
2006-01-31 18:17:00,208.15,208.151,208.117,208.117,168400000.0
2006-01-31 18:18:00,208.12,208.165,208.119,208.157,408600000.0
2006-01-31 18:19:00,208.149,208.178,208.133,208.178,533700001.0
2006-01-31 18:20:00,208.178,208.178,208.132,208.136,555200002.0
2006-01-31 18:21:00,208.143,208.173,208.143,208.167,549799998.0
2006-01-31 18:22:00,208.163,208.178,208.1,208.138,467699999.0
2006-01-31 18:23:00,208.121,208.153,208.108,208.148,901600001.0
2006-01-31 18:24:00,208.14,208.177,208.128,208.149,507399998.0
2006-01-31 18:25:00,208.165,208.165,208.112,208.145,556200002.0
2006-01-31 18:26:00,208.157,208.181,208.147,208.17,366499999.0
2006-01-31 18:27:00,208.187,208.239,208.187,208.206,399700000.0
2006-01-31 18:28:00,208.218,208.227,208.201,208.205,359200001.0
2006-01-31 18:29:00,208.212,208.247,208.199,208.234,525500001.0
2006-01-31 18:30:00,208.252,208.307,208.252,208.295,306600000.0
2006-01-31 18:31:00,208.296,208.296,208.242,208.251,372500002.0
2006-01-31 18:32:00,208.231,208.231,208.189,208.192,485399999.0
2006-01-31 18:33:00,208.196,208.232,208.184,208.208,538200002.0
2006-01-31 18:34:00,208.216,208.222,208.184,208.19,502900000.0
2006-01-31 18:35:00,208.177,208.209,208.161,208.177,446800001.0
2006-01-31 18:36:00,208.179,208.191,208.162,208.177,347600001.0
2006-01-31 18:37:00,208.192,208.219,208.173,208.197,230399998.0
2006-01-31 18:38:00,208.21,208.25,208.199,208.245,161300000.0
2006-01-31 18:39:00,208.225,208.238,208.185,208.238,114100000.0
2006-01-31 18:40:00,208.244,208.291,208.244,208.26,266100000.0
2006-01-31 18:41:00,208.245,208.258,208.221,208.221,349600001.0
2006-01-31 18:42:00,208.216,208.24,208.216,208.234,241000000.0
2006-01-31 18:43:00,208.234,208.25,208.231,208.238,154900000.0
2006-01-31 18:44:00,208.247,208.265,208.228,208.241,331099999.0
2006-01-31 18:45:00,208.245,208.271,208.235,208.251,173500000.0
2006-01-31 18:46:00,208.246,208.268,208.246,208.248,195100000.0
2006-01-31 18:47:00,208.237,208.241,208.221,208.232,117000001.0
2006-01-31 18:48:00,208.247,208.284,208.239,208.275,176100001.0
2006-01-31 18:49:00,208.28,208.284,208.223,208.238,180100000.0
2006-01-31 18:50:00,208.243,208.265,208.238,208.265,223400000.0
2006-01-31 18:51:00,208.255,208.255,208.195,208.215,235999999.0
2006-01-31 18:52:00,208.215,208.223,208.171,208.198,248600000.0
2006-01-31 18:53:00,208.196,208.21,208.157,208.157,285999999.0
2006-01-31 18:54:00,208.158,208.158,208.106,208.145,143600001.0
2006-01-31 18:55:00,208.148,208.151,208.096,208.119,257300001.0
2006-01-31 18:56:00,208.156,208.2,208.156,208.2,47299999.0
2006-01-31 18:57:00,208.23,208.268,208.22,208.253,227600000.0
2006-01-31 18:58:00,208.257,208.301,208.209,208.249,317200001.0
2006-01-31 18:59:00,208.228,208.228,208.184,208.222,257400001.0
2006-01-31 19:00:00,208.216,208.228,208.2,208.218,140899999.0
2006-01-31 19:01:00,208.229,208.253,208.218,208.227,80000000.0
2006-01-31 19:02:00,208.235,208.259,208.235,208.252,182600000.0
2006-01-31 19:03:00,208.259,208.276,208.256,208.264,282100001.0
2006-01-31 19:04:00,208.263,208.299,208.263,208.291,196999999.0
2006-01-31 19:05:00,208.284,208.284,208.226,208.25,155499999.0
2006-01-31 19:06:00,208.258,208.293,208.255,208.281,392400000.0
2006-01-31 19:07:00,208.29,208.29,208.262,208.283,256100000.0
2006-01-31 19:08:00,208.279,208.288,208.254,208.277,302300000.0
2006-01-31 19:09:00,208.267,208.277,208.248,208.277,155500001.0
2006-01-31 19:10:00,208.291,208.304,208.291,208.293,148099999.0
2006-01-31 19:11:00,208.291,208.333,208.289,208.333,31299999.0
2006-01-31 19:12:00,208.334,208.352,208.312,208.339,91600000.0
2006-01-31 19:13:00,208.33,208.343,208.304,208.304,171700000.0
2006-01-31 19:14:00,208.289,208.342,208.201,208.328,205300000.0
2006-01-31 19:15:00,208.353,208.353,208.27,208.27,306100001.0
2006-01-31 19:16:00,208.299,208.299,208.238,208.254,65600001.0
2006-01-31 19:17:00,208.287,208.336,208.266,208.336,101899999.0
2006-01-31 19:18:00,208.347,208.456,208.347,208.41,193100000.0
2006-01-31 19:19:00,208.402,208.402,208.342,208.344,220700000.0
2006-01-31 19:20:00,208.344,208.354,208.325,208.325,156900000.0
2006-01-31 19:21:00,208.327,208.36,208.325,208.348,124800001.0
2006-01-31 19:22:00,208.36,208.399,208.346,208.385,109100000.0
2006-01-31 19:23:00,208.384,208.397,208.333,208.362,430500000.0
2006-01-31 19:24:00,208.352,208.383,208.323,208.383,119700001.0
2006-01-31 19:25:00,208.382,208.384,208.356,208.365,183799999.0
2006-01-31 19:26:00,208.363,208.396,208.361,208.385,547600000.0
2006-01-31 19:27:00,208.377,208.388,208.349,208.385,300300001.0
2006-01-31 19:28:00,208.4,208.444,208.381,208.444,187200000.0
2006-01-31 19:29:00,208.457,208.468,208.429,208.453,35900000.0
2006-01-31 19:30:00,208.455,208.513,208.452,208.48,227100000.0
2006-01-31 19:31:00,208.471,208.486,208.451,208.451,176100002.0
2006-01-31 19:32:00,208.442,208.46,208.436,208.44,395300000.0
2006-01-31 19:33:00,208.443,208.47,208.431,208.45,201200000.0
2006-01-31 19:34:00,208.455,208.468,208.422,208.447,213100000.0
2006-01-31 19:35:00,208.442,208.46,208.436,208.45,247999999.0
2006-01-31 19:36:00,208.437,208.437,208.392,208.392,216400000.0
2006-01-31 19:37:00,208.406,208.441,208.396,208.432,60400000.0
2006-01-31 19:38:00,208.45,208.458,208.425,208.425,138000000.0
2006-01-31 19:39:00,208.413,208.417,208.348,208.363,258999997.0
2006-01-31 19:40:00,208.365,208.365,208.335,208.339,267300000.0
2006-01-31 19:41:00,208.354,208.364,208.296,208.308,365399998.0
2006-01-31 19:42:00,208.287,208.321,208.24,208.288,209899999.0
2006-01-31 19:43:00,208.293,208.353,208.293,208.313,98500000.0
2006-01-31 19:44:00,208.318,208.363,208.317,208.361,230700000.0
2006-01-31 19:45:00,208.369,208.399,208.358,208.375,160600000.0
2006-01-31 19:46:00,208.389,208.394,208.369,208.387,125900001.0
2006-01-31 19:47:00,208.39,208.392,208.377,208.386,53799999.0
2006-01-31 19:48:00,208.373,208.402,208.373,208.381,238099999.0
2006-01-31 19:49:00,208.378,208.401,208.376,208.381,156599999.0
2006-01-31 19:50:00,208.387,208.411,208.387,208.395,191600000.0
2006-01-31 19:51:00,208.39,208.39,208.345,208.345,142800000.0
2006-01-31 19:52:00,208.346,208.346,208.304,208.304,148999999.0
2006-01-31 19:53:00,208.307,208.328,208.307,208.32,189700003.0
2006-01-31 19:54:00,208.321,208.35,208.316,208.323,164800000.0
2006-01-31 19:55:00,208.329,208.349,208.321,208.349,122100002.0
2006-01-31 19:56:00,208.354,208.362,208.339,208.362,114000000.0
2006-01-31 19:57:00,208.36,208.381,208.36,208.372,131000000.0
2006-01-31 19:58:00,208.354,208.354,208.325,208.325,281000000.0
2006-01-31 19:59:00,208.33,208.344,208.321,208.328,195600000.0
2006-01-31 20:00:00,208.332,208.347,208.325,208.33,60000000.0
2006-01-31 20:01:00,208.338,208.376,208.338,208.373,109500000.0
2006-01-31 20:02:00,208.385,208.389,208.372,208.387,160100002.0
2006-01-31 20:03:00,208.395,208.434,208.395,208.434,78300000.0
2006-01-31 20:04:00,208.436,208.437,208.418,208.418,144100001.0
2006-01-31 20:05:00,208.416,208.434,208.408,208.427,125000000.0
2006-01-31 20:06:00,208.42,208.42,208.397,208.415,197200000.0
2006-01-31 20:07:00,208.424,208.425,208.401,208.413,157300000.0
2006-01-31 20:08:00,208.411,208.421,208.389,208.393,196199997.0
2006-01-31 20:09:00,208.397,208.418,208.397,208.414,95300000.0
2006-01-31 20:10:00,208.415,208.425,208.399,208.414,152500000.0
2006-01-31 20:11:00,208.415,208.43,208.382,208.392,273999998.0
2006-01-31 20:12:00,208.387,208.412,208.374,208.386,547100002.0
2006-01-31 20:13:00,208.38,208.385,208.358,208.361,133899999.0
2006-01-31 20:14:00,208.35,208.35,208.318,208.323,181400000.0
2006-01-31 20:15:00,208.317,208.324,208.282,208.282,307100000.0
2006-01-31 20:16:00,208.266,208.279,208.234,208.237,216600001.0
2006-01-31 20:17:00,208.244,208.249,208.229,208.235,44700000.0
2006-01-31 20:18:00,208.239,208.249,208.225,208.247,166100000.0
2006-01-31 20:19:00,208.262,208.268,208.246,208.246,209000001.0
2006-01-31 20:20:00,208.25,208.288,208.246,208.285,336100001.0
2006-01-31 20:21:00,208.297,208.32,208.291,208.298,127900000.0
2006-01-31 20:22:00,208.307,208.315,208.288,208.298,192900001.0
2006-01-31 20:23:00,208.295,208.305,208.286,208.29,167800000.0
2006-01-31 20:24:00,208.289,208.298,208.268,208.278,122400000.0
2006-01-31 20:25:00,208.269,208.274,208.234,208.252,327900000.0
2006-01-31 20:26:00,208.257,208.266,208.245,208.264,420999997.0
2006-01-31 20:27:00,208.262,208.29,208.255,208.29,194599997.0
2006-01-31 20:28:00,208.286,208.325,208.286,208.314,378799999.0
2006-01-31 20:29:00,208.331,208.352,208.325,208.328,451900002.0
2006-01-31 20:30:00,208.317,208.322,208.292,208.314,554300001.0
2006-01-31 20:31:00,208.318,208.352,208.316,208.33,407199999.0
2006-01-31 20:32:00,208.339,208.36,208.329,208.329,461300000.0
2006-01-31 20:33:00,208.329,208.338,208.324,208.328,183200000.0
2006-01-31 20:34:00,208.323,208.326,208.305,208.318,117000000.0
2006-01-31 20:35:00,208.312,208.319,208.31,208.315,127800000.0
2006-01-31 20:36:00,208.325,208.404,208.325,208.404,161199999.0
2006-01-31 20:37:00,208.4,208.4,208.338,208.373,79500000.0
2006-01-31 20:38:00,208.371,208.405,208.359,208.401,282500000.0
2006-01-31 20:39:00,208.414,208.445,208.413,208.428,212200000.0
2006-01-31 20:40:00,208.431,208.439,208.406,208.421,380500001.0
2006-01-31 20:41:00,208.428,208.445,208.418,208.445,226000001.0
2006-01-31 20:42:00,208.446,208.478,208.422,208.463,244899998.0
2006-01-31 20:43:00,208.468,208.499,208.464,208.483,344899998.0
2006-01-31 20:44:00,208.481,208.498,208.44,208.44,332100002.0
2006-01-31 20:45:00,208.454,208.517,208.454,208.512,285800001.0
2006-01-31 20:46:00,208.508,208.508,208.44,208.451,221599999.0
2006-01-31 20:47:00,208.445,208.477,208.43,208.435,218999999.0
2006-01-31 20:48:00,208.429,208.436,208.412,208.417,203700000.0
2006-01-31 20:49:00,208.427,208.447,208.427,208.443,191099999.0
2006-01-31 20:50:00,208.441,208.495,208.441,208.483,382200003.0
2006-01-31 20:51:00,208.472,208.48,208.441,208.452,180800000.0
2006-01-31 20:52:00,208.456,208.48,208.439,208.48,110000000.0
2006-01-31 20:53:00,208.473,208.477,208.443,208.445,275300001.0
2006-01-31 20:54:00,208.439,208.439,208.395,208.416,136100000.0
2006-01-31 20:55:00,208.41,208.41,208.375,208.381,265800000.0
2006-01-31 20:56:00,208.381,208.417,208.381,208.406,217000001.0
2006-01-31 20:57:00,208.42,208.499,208.42,208.499,442800000.0
2006-01-31 20:58:00,208.522,208.576,208.522,208.576,355000001.0
2006-01-31 20:59:00,208.594,208.627,208.583,208.59,487699998.0
2006-01-31 21:00:00,208.582,208.598,208.561,208.581,430900000.0
2006-01-31 21:01:00,208.588,208.605,208.58,208.581,330399999.0
2006-01-31 21:02:00,208.576,208.593,208.565,208.577,257699997.0
2006-01-31 21:03:00,208.579,208.623,208.579,208.602,271000002.0
2006-01-31 21:04:00,208.6,208.6,208.533,208.565,90500000.0
2006-01-31 21:05:00,208.575,208.643,208.569,208.635,160600002.0
2006-01-31 21:06:00,208.627,208.627,208.568,208.568,128200001.0
2006-01-31 21:07:00,208.577,208.62,208.567,208.567,207200000.0
2006-01-31 21:08:00,208.555,208.571,208.545,208.555,136400000.0
2006-01-31 21:09:00,208.557,208.59,208.531,208.531,92200000.0
2006-01-31 21:10:00,208.522,208.558,208.514,208.547,107000000.0
2006-01-31 21:11:00,208.555,208.575,208.552,208.559,115500000.0
2006-01-31 21:12:00,208.553,208.57,208.52,208.528,72100000.0
2006-01-31 21:13:00,208.527,208.528,208.49,208.49,149500000.0
2006-01-31 21:14:00,208.475,208.487,208.392,208.392,312800001.0
2006-01-31 21:15:00,208.398,208.674,208.398,208.674,271700001.0
2006-01-31 21:16:00,208.715,208.843,208.715,208.75,97199999.0
2006-01-31 21:17:00,208.785,208.836,208.706,208.711,184600000.0
2006-01-31 21:18:00,208.686,208.686,208.568,208.633,148900000.0
2006-01-31 21:19:00,208.636,208.71,208.636,208.679,271999999.0
2006-01-31 21:20:00,208.668,208.668,208.603,208.645,389700003.0
2006-01-31 21:21:00,208.642,208.717,208.63,208.66,234200002.0
2006-01-31 21:22:00,208.646,208.7,208.569,208.684,215300001.0
2006-01-31 21:23:00,208.688,208.745,208.618,208.621,153400002.0
2006-01-31 21:24:00,208.585,208.605,208.528,208.605,163599999.0
2006-01-31 21:25:00,208.609,208.612,208.516,208.532,312600002.0
2006-01-31 21:26:00,208.541,208.604,208.541,208.554,127900000.0
2006-01-31 21:27:00,208.563,208.579,208.504,208.521,147300001.0
2006-01-31 21:28:00,208.525,208.533,208.477,208.52,76300000.0
2006-01-31 21:29:00,208.554,208.638,208.526,208.592,106199999.0
2006-01-31 21:30:00,208.607,208.645,208.531,208.538,75500000.0
2006-01-31 21:31:00,208.55,208.719,208.542,208.719,57500000.0
2006-01-31 21:32:00,208.738,208.765,208.716,208.735,77599999.0
2006-01-31 21:33:00,208.724,208.744,208.673,208.726,135800000.0
2006-01-31 21:34:00,208.736,208.796,208.702,208.796,106500000.0
2006-01-31 21:35:00,208.797,208.797,208.725,208.725,38700000.0
2006-01-31 21:36:00,208.731,208.731,208.691,208.725,60600000.0
2006-01-31 21:37:00,208.73,208.746,208.687,208.7,119100001.0
2006-01-31 21:38:00,208.692,208.701,208.642,208.642,42699999.0
2006-01-31 21:39:00,208.623,208.623,208.587,208.587,28300000.0
2006-01-31 21:40:00,208.595,208.642,208.595,208.622,27800000.0
2006-01-31 21:41:00,208.628,208.649,208.576,208.585,36600000.0
2006-01-31 21:42:00,208.587,208.587,208.563,208.575,143599998.0
2006-01-31 21:43:00,208.579,208.607,208.573,208.595,35400000.0
2006-01-31 21:44:00,208.602,208.641,208.582,208.617,217900000.0
2006-01-31 21:45:00,208.632,208.651,208.525,208.525,143299997.0
2006-01-31 21:46:00,208.524,208.56,208.451,208.473,119800000.0
2006-01-31 21:47:00,208.473,208.529,208.471,208.524,110900001.0
2006-01-31 21:48:00,208.547,208.566,208.531,208.566,122000000.0
2006-01-31 21:49:00,208.593,208.72,208.593,208.72,90400000.0
2006-01-31 21:50:00,208.753,208.783,208.741,208.769,26300000.0
2006-01-31 21:51:00,208.757,208.758,208.715,208.725,148900002.0
2006-01-31 21:52:00,208.722,208.726,208.71,208.715,42400000.0
2006-01-31 21:53:00,208.723,208.731,208.701,208.731,65100000.0
2006-01-31 21:54:00,208.741,208.746,208.717,208.743,79800001.0
2006-01-31 21:55:00,208.761,208.87,208.761,208.856,50000000.0
2006-01-31 21:56:00,208.859,208.862,208.798,208.798,27100000.0
2006-01-31 21:57:00,208.795,208.827,208.782,208.827,90700000.0
2006-01-31 21:58:00,208.837,208.837,208.801,208.815,68100000.0
2006-01-31 21:59:00,208.825,208.874,208.815,208.864,167500000.0
2006-01-31 22:00:00,208.872,208.992,208.866,208.992,195700001.0
2006-01-31 22:01:00,208.991,208.991,208.826,208.845,191600000.0
2006-01-31 22:02:00,208.82,208.831,208.799,208.812,322300001.0
2006-01-31 22:03:00,208.826,208.857,208.807,208.822,47200000.0
2006-01-31 22:04:00,208.812,208.839,208.785,208.795,145199998.0
2006-01-31 22:05:00,208.771,208.81,208.766,208.766,63500000.0
2006-01-31 22:06:00,208.753,208.81,208.75,208.785,43900000.0
2006-01-31 22:07:00,208.76,208.76,208.732,208.75,69800000.0
2006-01-31 22:08:00,208.74,208.762,208.724,208.755,66199999.0
2006-01-31 22:09:00,208.751,208.755,208.74,208.755,35800000.0
2006-01-31 22:10:00,208.774,208.809,208.774,208.794,37900000.0
2006-01-31 22:11:00,208.785,208.829,208.774,208.774,59799999.0
2006-01-31 22:12:00,208.761,208.798,208.726,208.776,144400001.0
2006-01-31 22:13:00,208.777,208.777,208.748,208.767,53099999.0
2006-01-31 22:14:00,208.767,208.767,208.749,208.749,22700000.0
2006-01-31 22:15:00,208.76,208.819,208.76,208.783,177500002.0
2006-01-31 22:16:00,208.786,208.799,208.751,208.758,178800001.0
2006-01-31 22:17:00,208.752,208.778,208.748,208.75,74300000.0
2006-01-31 22:18:00,208.749,208.762,208.742,208.747,45000000.0
2006-01-31 22:19:00,208.747,208.776,208.746,208.773,96500000.0
2006-01-31 22:20:00,208.776,208.776,208.755,208.755,76299999.0
2006-01-31 22:21:00,208.736,208.75,208.709,208.709,77300000.0
2006-01-31 22:22:00,208.707,208.733,208.696,208.726,90100002.0
2006-01-31 22:23:00,208.731,208.763,208.699,208.699,86600000.0
2006-01-31 22:24:00,208.698,208.73,208.681,208.723,82000001.0
2006-01-31 22:25:00,208.711,208.714,208.703,208.705,89400000.0
2006-01-31 22:26:00,208.706,208.713,208.706,208.708,77300002.0
2006-01-31 22:27:00,208.688,208.688,208.648,208.658,177400000.0
2006-01-31 22:28:00,208.672,208.718,208.669,208.713,45800001.0
2006-01-31 22:29:00,208.726,208.734,208.71,208.712,198599999.0
2006-01-31 22:30:00,208.718,208.796,208.718,208.796,40000000.0
2006-01-31 22:31:00,208.798,208.798,208.778,208.778,68600001.0
2006-01-31 22:32:00,208.767,208.796,208.746,208.746,108000000.0
2006-01-31 22:33:00,208.751,208.766,208.743,208.755,170699999.0
2006-01-31 22:34:00,208.749,208.763,208.744,208.747,257900000.0
2006-01-31 22:35:00,208.754,208.761,208.748,208.748,45599999.0
2006-01-31 22:36:00,208.755,208.779,208.754,208.768,97500000.0
2006-01-31 22:37:00,208.77,208.77,208.745,208.756,83500001.0
2006-01-31 22:38:00,208.765,208.765,208.746,208.751,14800000.0
2006-01-31 22:39:00,208.755,208.776,208.749,208.776,44700000.0
2006-01-31 22:40:00,208.785,208.785,208.77,208.772,77799999.0
2006-01-31 22:41:00,208.78,208.782,208.748,208.748,48700000.0
2006-01-31 22:42:00,208.734,208.734,208.715,208.718,65800000.0
2006-01-31 22:43:00,208.721,208.721,208.685,208.685,98000000.0
2006-01-31 22:44:00,208.684,208.696,208.674,208.676,103100000.0
2006-01-31 22:45:00,208.686,208.692,208.67,208.683,115300000.0
2006-01-31 22:46:00,208.683,208.683,208.66,208.677,62400000.0
2006-01-31 22:47:00,208.679,208.706,208.667,208.675,50300000.0
2006-01-31 22:48:00,208.695,208.711,208.668,208.69,120400001.0
2006-01-31 22:49:00,208.69,208.727,208.69,208.696,37100000.0
2006-01-31 22:50:00,208.691,208.691,208.663,208.682,54100000.0
2006-01-31 22:51:00,208.677,208.677,208.643,208.654,115400000.0
2006-01-31 22:52:00,208.653,208.666,208.65,208.65,27000000.0
2006-01-31 22:53:00,208.65,208.677,208.644,208.648,95000000.0
2006-01-31 22:54:00,208.632,208.632,208.614,208.623,59300000.0
2006-01-31 22:55:00,208.615,208.623,208.587,208.59,60100000.0
2006-01-31 22:56:00,208.581,208.6,208.567,208.596,83400001.0
2006-01-31 22:57:00,208.607,208.614,208.597,208.597,81800000.0
2006-01-31 22:58:00,208.614,208.654,208.614,208.629,33700000.0
2006-01-31 22:59:00,208.619,208.619,208.6,208.613,52800000.0
2006-01-31 23:00:00,208.609,208.615,208.599,208.61,26700000.0
2006-01-31 23:01:00,208.635,208.661,208.635,208.661,35500000.0
2006-01-31 23:02:00,208.649,208.649,208.609,208.63,52000000.0
2006-01-31 23:03:00,208.618,208.633,208.593,208.62,70900000.0
2006-01-31 23:04:00,208.625,208.625,208.594,208.598,18400000.0
2006-01-31 23:05:00,208.594,208.614,208.594,208.599,53000000.0
2006-01-31 23:06:00,208.607,208.63,208.601,208.63,45000001.0
2006-01-31 23:07:00,208.623,208.625,208.607,208.619,54300000.0
2006-01-31 23:08:00,208.633,208.656,208.633,208.656,23900000.0
2006-01-31 23:09:00,208.652,208.68,208.645,208.68,58000001.0
2006-01-31 23:10:00,208.68,208.686,208.671,208.671,65700000.0
2006-01-31 23:11:00,208.669,208.692,208.655,208.659,42300000.0
2006-01-31 23:12:00,208.653,208.66,208.634,208.634,19100000.0
2006-01-31 23:13:00,208.628,208.628,208.609,208.611,21900000.0
2006-01-31 23:14:00,208.586,208.603,208.57,208.603,103800000.0
2006-01-31 23:15:00,208.606,208.606,208.569,208.569,38400000.0
2006-01-31 23:16:00,208.558,208.571,208.553,208.571,62900000.0
2006-01-31 23:17:00,208.562,208.575,208.557,208.575,71699998.0
2006-01-31 23:18:00,208.57,208.57,208.547,208.552,44300000.0
2006-01-31 23:19:00,208.552,208.56,208.54,208.554,71900001.0
2006-01-31 23:20:00,208.551,208.551,208.534,208.542,67700000.0
2006-01-31 23:21:00,208.55,208.55,208.528,208.545,51600000.0
2006-01-31 23:22:00,208.535,208.535,208.513,208.525,60200000.0
2006-01-31 23:23:00,208.521,208.549,208.518,208.529,61200001.0
2006-01-31 23:24:00,208.528,208.528,208.5,208.5,35800001.0
2006-01-31 23:25:00,208.494,208.535,208.494,208.526,49200000.0
2006-01-31 23:26:00,208.524,208.524,208.463,208.463,25400000.0
2006-01-31 23:27:00,208.449,208.451,208.418,208.451,54500000.0
2006-01-31 23:28:00,208.432,208.452,208.429,208.441,26900000.0
2006-01-31 23:29:00,208.448,208.499,208.448,208.485,25900000.0
2006-01-31 23:30:00,208.505,208.53,208.483,208.501,39200000.0
2006-01-31 23:31:00,208.515,208.53,208.512,208.514,52800000.0
2006-01-31 23:32:00,208.538,208.566,208.537,208.546,48299999.0
2006-01-31 23:33:00,208.555,208.577,208.555,208.573,68099998.0
2006-01-31 23:34:00,208.575,208.594,208.569,208.59,49100000.0
2006-01-31 23:35:00,208.598,208.607,208.582,208.582,24900000.0
2006-01-31 23:36:00,208.588,208.596,208.582,208.591,39700000.0
2006-01-31 23:37:00,208.576,208.586,208.548,208.582,40800000.0
2006-01-31 23:38:00,208.598,208.61,208.586,208.61,57300000.0
2006-01-31 23:39:00,208.61,208.61,208.576,208.585,53300001.0
2006-01-31 23:40:00,208.58,208.58,208.543,208.543,87900000.0
2006-01-31 23:41:00,208.556,208.567,208.543,208.553,56900000.0
2006-01-31 23:42:00,208.542,208.569,208.542,208.569,42100000.0
2006-01-31 23:43:00,208.57,208.586,208.558,208.567,53100000.0
2006-01-31 23:44:00,208.552,208.58,208.552,208.57,76900001.0
2006-01-31 23:45:00,208.563,208.572,208.533,208.533,41600000.0
2006-01-31 23:46:00,208.53,208.53,208.477,208.477,36800000.0
2006-01-31 23:47:00,208.471,208.513,208.467,208.513,74399999.0
2006-01-31 23:48:00,208.509,208.531,208.494,208.531,60900000.0
2006-01-31 23:49:00,208.524,208.532,208.5,208.517,60100000.0
2006-01-31 23:50:00,208.493,208.493,208.445,208.453,18400000.0
2006-01-31 23:51:00,208.46,208.487,208.46,208.487,17600000.0
2006-01-31 23:52:00,208.481,208.481,208.455,208.46,61600000.0
2006-01-31 23:53:00,208.467,208.467,208.442,208.442,82000000.0
2006-01-31 23:54:00,208.452,208.453,208.435,208.441,34200000.0
2006-01-31 23:55:00,208.451,208.464,208.448,208.458,44800000.0
2006-01-31 23:56:00,208.468,208.468,208.43,208.463,25600000.0
2006-01-31 23:57:00,208.458,208.466,208.445,208.448,26900000.0
2006-01-31 23:58:00,208.457,208.509,208.457,208.495,78600000.0
2006-01-31 23:59:00,208.51,208.51,208.5,208.5,31400000.0
2006-02-01 00:00:00,208.527,208.536,208.49,208.528,57600000.0
2006-02-01 00:01:00,208.53,208.53,208.462,208.525,46700000.0
2006-02-01 00:02:00,208.544,208.577,208.508,208.57,46500000.0
2006-02-01 00:03:00,208.564,208.579,208.493,208.539,42000000.0
2006-02-01 00:04:00,208.52,208.566,208.516,208.545,22000000.0
2006-02-01 00:05:00,208.53,208.535,208.49,208.526,38800000.0
2006-02-01 00:06:00,208.565,208.574,208.513,208.516,51299999.0
2006-02-01 00:07:00,208.497,208.57,208.497,208.57,65500000.0
2006-02-01 00:08:00,208.56,208.617,208.551,208.609,91000002.0
2006-02-01 00:09:00,208.602,208.605,208.539,208.588,43000000.0
2006-02-01 00:10:00,208.568,208.616,208.556,208.563,61500000.0
2006-02-01 00:11:00,208.631,208.642,208.558,208.563,88800000.0
2006-02-01 00:12:00,208.611,208.634,208.611,208.628,59199999.0
2006-02-01 00:13:00,208.604,208.634,208.579,208.615,100100001.0
2006-02-01 00:14:00,208.645,208.645,208.585,208.643,54500000.0
2006-02-01 00:15:00,208.647,208.655,208.598,208.6,45299999.0
2006-02-01 00:16:00,208.657,208.667,208.589,208.589,43100000.0
2006-02-01 00:17:00,208.614,208.644,208.6,208.631,36000000.0
2006-02-01 00:18:00,208.613,208.659,208.59,208.616,69500001.0
2006-02-01 00:19:00,208.635,208.637,208.58,208.623,73600000.0
2006-02-01 00:20:00,208.596,208.642,208.596,208.597,54200000.0
2006-02-01 00:21:00,208.607,208.607,208.553,208.59,48300000.0
2006-02-01 00:22:00,208.571,208.625,208.569,208.614,30400000.0
2006-02-01 00:23:00,208.6,208.612,208.578,208.606,43500000.0
2006-02-01 00:24:00,208.636,208.639,208.57,208.576,32100000.0
2006-02-01 00:25:00,208.552,208.635,208.549,208.617,30300000.0
2006-02-01 00:26:00,208.58,208.609,208.571,208.597,67900000.0
2006-02-01 00:27:00,208.565,208.607,208.55,208.577,41900000.0
2006-02-01 00:28:00,208.546,208.62,208.538,208.62,61000001.0
2006-02-01 00:29:00,208.586,208.595,208.546,208.565,88999999.0
2006-02-01 00:30:00,208.563,208.563,208.504,208.518,40200000.0
2006-02-01 00:31:00,208.53,208.54,208.53,208.53,44400000.0
2006-02-01 00:32:00,208.532,208.534,208.5,208.5,61300000.0
2006-02-01 00:33:00,208.501,208.536,208.501,208.516,31200000.0
2006-02-01 00:34:00,208.53,208.54,208.53,208.54,6000000.0
2006-02-01 00:35:00,208.554,208.608,208.554,208.601,55000000.0
2006-02-01 00:36:00,208.588,208.6,208.58,208.58,21900000.0
2006-02-01 00:37:00,208.567,208.567,208.492,208.492,24900000.0
2006-02-01 00:38:00,208.463,208.48,208.463,208.477,37100000.0
2006-02-01 00:39:00,208.477,208.477,208.465,208.465,21000000.0
2006-02-01 00:40:00,208.475,208.48,208.475,208.48,13600000.0
2006-02-01 00:41:00,208.483,208.483,208.461,208.461,31300000.0
2006-02-01 00:42:00,208.445,208.445,208.419,208.419,32100000.0
2006-02-01 00:43:00,208.429,208.438,208.421,208.427,40200000.0
2006-02-01 00:44:00,208.433,208.433,208.415,208.432,19700000.0
2006-02-01 00:45:00,208.436,208.44,208.415,208.437,61500000.0
2006-02-01 00:46:00,208.432,208.45,208.409,208.41,33700000.0
2006-02-01 00:47:00,208.407,208.407,208.36,208.364,45599999.0
2006-02-01 00:48:00,208.377,208.41,208.377,208.407,74600000.0
2006-02-01 00:49:00,208.406,208.423,208.406,208.411,45500000.0
2006-02-01 00:50:00,208.445,208.455,208.435,208.45,51999999.0
2006-02-01 00:51:00,208.458,208.482,208.458,208.481,62100000.0
2006-02-01 00:52:00,208.49,208.5,208.478,208.478,71000000.0
2006-02-01 00:53:00,208.472,208.486,208.472,208.481,16900000.0
2006-02-01 00:54:00,208.461,208.478,208.46,208.472,31500000.0
2006-02-01 00:55:00,208.47,208.475,208.465,208.47,32300001.0
2006-02-01 00:56:00,208.47,208.47,208.465,208.47,15000000.0
2006-02-01 00:57:00,208.475,208.485,208.465,208.485,75600000.0
2006-02-01 00:58:00,208.466,208.475,208.455,208.473,33300000.0
2006-02-01 00:59:00,208.48,208.505,208.464,208.502,52700000.0
2006-02-01 01:00:00,208.499,208.499,208.462,208.469,31600000.0
2006-02-01 01:01:00,208.462,208.462,208.45,208.462,62099999.0
2006-02-01 01:02:00,208.479,208.523,208.479,208.517,60000000.0
2006-02-01 01:03:00,208.499,208.521,208.498,208.521,34200000.0
2006-02-01 01:04:00,208.518,208.537,208.518,208.522,52900000.0
2006-02-01 01:05:00,208.526,208.542,208.526,208.534,45400000.0
2006-02-01 01:06:00,208.523,208.525,208.509,208.509,26800000.0
2006-02-01 01:07:00,208.512,208.517,208.505,208.511,22400000.0
2006-02-01 01:08:00,208.525,208.543,208.525,208.534,18100000.0
2006-02-01 01:09:00,208.54,208.549,208.514,208.514,40300000.0
2006-02-01 01:10:00,208.519,208.54,208.519,208.527,51100000.0
2006-02-01 01:11:00,208.537,208.557,208.531,208.536,49900000.0
2006-02-01 01:12:00,208.555,208.581,208.555,208.572,78000001.0
2006-02-01 01:13:00,208.583,208.595,208.58,208.586,36800000.0
2006-02-01 01:14:00,208.571,208.584,208.553,208.559,85399999.0
2006-02-01 01:15:00,208.561,208.562,208.543,208.551,43900000.0
2006-02-01 01:16:00,208.559,208.574,208.553,208.571,70100000.0
2006-02-01 01:17:00,208.579,208.591,208.568,208.575,35500000.0
2006-02-01 01:18:00,208.577,208.582,208.57,208.572,24200000.0
2006-02-01 01:19:00,208.572,208.589,208.563,208.576,51500000.0
2006-02-01 01:20:00,208.597,208.657,208.597,208.627,60900000.0
2006-02-01 01:21:00,208.633,208.633,208.613,208.62,75000000.0
2006-02-01 01:22:00,208.621,208.636,208.604,208.636,48999999.0
2006-02-01 01:23:00,208.636,208.65,208.636,208.647,41200000.0
2006-02-01 01:24:00,208.65,208.65,208.622,208.632,59200000.0
2006-02-01 01:25:00,208.609,208.609,208.59,208.608,38900000.0
2006-02-01 01:26:00,208.604,208.627,208.6,208.617,49300000.0
2006-02-01 01:27:00,208.619,208.619,208.573,208.573,47900000.0
2006-02-01 01:28:00,208.56,208.567,208.552,208.567,26000000.0
2006-02-01 01:29:00,208.572,208.586,208.564,208.575,66600000.0
2006-02-01 01:30:00,208.564,208.564,208.544,208.564,38800000.0
2006-02-01 01:31:00,208.565,208.574,208.563,208.563,53500000.0
2006-02-01 01:32:00,208.573,208.575,208.558,208.567,21100000.0
2006-02-01 01:33:00,208.568,208.585,208.567,208.585,75900001.0
2006-02-01 01:34:00,208.592,208.592,208.556,208.556,82400000.0
2006-02-01 01:35:00,208.555,208.565,208.553,208.555,42300000.0
2006-02-01 01:36:00,208.566,208.587,208.566,208.57,54000001.0
2006-02-01 01:37:00,208.577,208.577,208.561,208.562,33200000.0
2006-02-01 01:38:00,208.551,208.564,208.551,208.562,30000000.0
2006-02-01 01:39:00,208.57,208.616,208.57,208.616,78699999.0
2006-02-01 01:40:00,208.62,208.636,208.608,208.608,91800001.0
2006-02-01 01:41:00,208.606,208.608,208.592,208.592,21600000.0
2006-02-01 01:42:00,208.59,208.59,208.553,208.576,19800000.0
2006-02-01 01:43:00,208.572,208.59,208.572,208.585,42300000.0
2006-02-01 01:44:00,208.583,208.593,208.573,208.593,47500000.0
2006-02-01 01:45:00,208.603,208.634,208.603,208.632,69000001.0
2006-02-01 01:46:00,208.644,208.662,208.619,208.645,93900001.0
2006-02-01 01:47:00,208.645,208.655,208.645,208.653,57000001.0
2006-02-01 01:48:00,208.651,208.651,208.637,208.637,23600000.0
2006-02-01 01:49:00,208.641,208.641,208.607,208.615,30900000.0
2006-02-01 01:50:00,208.62,208.63,208.61,208.625,82699999.0
2006-02-01 01:51:00,208.61,208.63,208.61,208.625,20900000.0
2006-02-01 01:52:00,208.62,208.646,208.612,208.63,68000000.0
2006-02-01 01:53:00,208.615,208.623,208.612,208.617,39700000.0
2006-02-01 01:54:00,208.622,208.633,208.618,208.618,53100000.0
2006-02-01 01:55:00,208.625,208.659,208.625,208.64,36200000.0
2006-02-01 01:56:00,208.644,208.658,208.644,208.645,20200000.0
2006-02-01 01:57:00,208.664,208.664,208.64,208.643,30800000.0
2006-02-01 01:58:00,208.638,208.638,208.628,208.628,7400000.0
2006-02-01 01:59:00,208.635,208.639,208.606,208.606,25900000.0
2006-02-01 02:00:00,208.624,208.629,208.603,208.615,81000001.0
2006-02-01 02:01:00,208.629,208.656,208.629,208.638,39700000.0
2006-02-01 02:02:00,208.649,208.649,208.618,208.632,15900000.0
2006-02-01 02:03:00,208.633,208.659,208.62,208.659,23100000.0
2006-02-01 02:04:00,208.665,208.665,208.641,208.645,52100001.0
2006-02-01 02:05:00,208.649,208.658,208.637,208.643,52500000.0
2006-02-01 02:06:00,208.662,208.685,208.662,208.682,36600000.0
2006-02-01 02:07:00,208.683,208.726,208.683,208.714,38500000.0
2006-02-01 02:08:00,208.717,208.717,208.696,208.715,86900001.0
2006-02-01 02:09:00,208.72,208.72,208.671,208.671,43799999.0
2006-02-01 02:10:00,208.682,208.709,208.682,208.685,49700000.0
2006-02-01 02:11:00,208.669,208.696,208.668,208.695,59000000.0
2006-02-01 02:12:00,208.676,208.68,208.654,208.67,72899999.0
2006-02-01 02:13:00,208.651,208.653,208.632,208.632,25300000.0
2006-02-01 02:14:00,208.631,208.641,208.608,208.619,58100001.0
2006-02-01 02:15:00,208.616,208.616,208.589,208.605,39000000.0
2006-02-01 02:16:00,208.613,208.626,208.603,208.618,86900000.0
2006-02-01 02:17:00,208.626,208.639,208.622,208.63,52000001.0
2006-02-01 02:18:00,208.617,208.625,208.617,208.618,43800000.0
2006-02-01 02:19:00,208.595,208.595,208.55,208.55,35800000.0
2006-02-01 02:20:00,208.537,208.563,208.509,208.563,53800000.0
2006-02-01 02:21:00,208.571,208.571,208.542,208.543,44900000.0
2006-02-01 02:22:00,208.54,208.558,208.515,208.515,37100000.0
2006-02-01 02:23:00,208.503,208.514,208.486,208.501,72999999.0
2006-02-01 02:24:00,208.51,208.51,208.408,208.41,114800002.0
2006-02-01 02:25:00,208.431,208.431,208.402,208.426,30800000.0
2006-02-01 02:26:00,208.44,208.47,208.439,208.445,94100001.0
2006-02-01 02:27:00,208.442,208.465,208.44,208.44,34600000.0
2006-02-01 02:28:00,208.435,208.467,208.432,208.461,56400001.0
2006-02-01 02:29:00,208.467,208.467,208.434,208.434,26300000.0
2006-02-01 02:30:00,208.423,208.451,208.415,208.42,65499999.0
2006-02-01 02:31:00,208.439,208.439,208.427,208.427,59600000.0
2006-02-01 02:32:00,208.418,208.44,208.416,208.44,36200000.0
2006-02-01 02:33:00,208.454,208.469,208.454,208.467,52400000.0
2006-02-01 02:34:00,208.477,208.477,208.462,208.462,33000000.0
2006-02-01 02:35:00,208.442,208.464,208.434,208.447,42900000.0
2006-02-01 02:36:00,208.431,208.431,208.392,208.406,66700001.0
2006-02-01 02:37:00,208.403,208.403,208.38,208.4,54000001.0
2006-02-01 02:38:00,208.391,208.419,208.391,208.406,40100000.0
2006-02-01 02:39:00,208.416,208.42,208.409,208.42,48400000.0
2006-02-01 02:40:00,208.423,208.443,208.414,208.443,48300000.0
2006-02-01 02:41:00,208.479,208.49,208.474,208.483,32300000.0
2006-02-01 02:42:00,208.487,208.492,208.469,208.469,60800001.0
2006-02-01 02:43:00,208.495,208.505,208.469,208.489,32400000.0
2006-02-01 02:44:00,208.495,208.52,208.477,208.494,33300000.0
2006-02-01 02:45:00,208.48,208.492,208.473,208.492,59900000.0
2006-02-01 02:46:00,208.492,208.521,208.492,208.5,72100001.0
2006-02-01 02:47:00,208.495,208.515,208.491,208.515,27400000.0
2006-02-01 02:48:00,208.523,208.523,208.43,208.476,58400000.0
2006-02-01 02:49:00,208.482,208.499,208.452,208.452,35400000.0
2006-02-01 02:50:00,208.441,208.458,208.44,208.444,51000000.0
2006-02-01 02:51:00,208.459,208.471,208.434,208.464,44600000.0
2006-02-01 02:52:00,208.449,208.462,208.426,208.435,53700001.0
2006-02-01 02:53:00,208.424,208.436,208.402,208.412,47600000.0
2006-02-01 02:54:00,208.409,208.455,208.409,208.455,61700000.0
2006-02-01 02:55:00,208.451,208.468,208.411,208.43,56900000.0
2006-02-01 02:56:00,208.43,208.459,208.43,208.448,34400000.0
2006-02-01 02:57:00,208.462,208.492,208.459,208.474,35600000.0
2006-02-01 02:58:00,208.481,208.496,208.481,208.491,40800000.0
2006-02-01 02:59:00,208.486,208.507,208.484,208.495,48700000.0
2006-02-01 03:00:00,208.489,208.503,208.489,208.494,41700000.0
2006-02-01 03:01:00,208.515,208.515,208.481,208.489,75500000.0
2006-02-01 03:02:00,208.487,208.504,208.478,208.478,35300000.0
2006-02-01 03:03:00,208.485,208.507,208.482,208.486,67100000.0
2006-02-01 03:04:00,208.48,208.497,208.478,208.481,40000000.0
2006-02-01 03:05:00,208.487,208.516,208.487,208.49,18100000.0
2006-02-01 03:06:00,208.47,208.494,208.453,208.494,31200000.0
2006-02-01 03:07:00,208.479,208.524,208.471,208.495,123399999.0
2006-02-01 03:08:00,208.499,208.499,208.485,208.488,39000000.0
2006-02-01 03:09:00,208.482,208.49,208.456,208.49,71600000.0
2006-02-01 03:10:00,208.495,208.51,208.49,208.493,56900000.0
2006-02-01 03:11:00,208.493,208.502,208.48,208.485,56600000.0
2006-02-01 03:12:00,208.488,208.488,208.467,208.483,30700000.0
2006-02-01 03:13:00,208.497,208.524,208.492,208.492,42600001.0
2006-02-01 03:14:00,208.486,208.527,208.483,208.509,65700000.0
2006-02-01 03:15:00,208.523,208.561,208.523,208.54,53500001.0
2006-02-01 03:16:00,208.53,208.55,208.528,208.55,33300000.0
2006-02-01 03:17:00,208.539,208.551,208.539,208.541,21200000.0
2006-02-01 03:18:00,208.545,208.545,208.52,208.53,33500000.0
2006-02-01 03:19:00,208.527,208.527,208.507,208.523,66399999.0
2006-02-01 03:20:00,208.499,208.499,208.467,208.472,44600000.0
2006-02-01 03:21:00,208.474,208.481,208.455,208.472,41000000.0
2006-02-01 03:22:00,208.466,208.471,208.44,208.446,53900000.0
2006-02-01 03:23:00,208.455,208.455,208.428,208.435,47200000.0
2006-02-01 03:24:00,208.449,208.451,208.43,208.432,34300000.0
2006-02-01 03:25:00,208.423,208.445,208.42,208.445,70700001.0
2006-02-01 03:26:00,208.443,208.462,208.443,208.462,43400000.0
2006-02-01 03:27:00,208.457,208.464,208.452,208.464,16900000.0
2006-02-01 03:28:00,208.467,208.467,208.416,208.429,32400000.0
2006-02-01 03:29:00,208.428,208.429,208.381,208.381,49200000.0
2006-02-01 03:30:00,208.366,208.375,208.304,208.304,29800000.0
2006-02-01 03:31:00,208.328,208.335,208.302,208.302,65300000.0
2006-02-01 03:32:00,208.302,208.326,208.302,208.32,66400000.0
2006-02-01 03:33:00,208.316,208.33,208.314,208.33,55300000.0
2006-02-01 03:34:00,208.331,208.356,208.331,208.333,62100000.0
2006-02-01 03:35:00,208.322,208.349,208.322,208.342,70000000.0
2006-02-01 03:36:00,208.35,208.355,208.336,208.339,60400000.0
2006-02-01 03:37:00,208.355,208.355,208.342,208.345,24400000.0
2006-02-01 03:38:00,208.341,208.341,208.303,208.326,61300001.0
2006-02-01 03:39:00,208.319,208.335,208.319,208.335,22300000.0
2006-02-01 03:40:00,208.33,208.366,208.33,208.356,47200000.0
2006-02-01 03:41:00,208.342,208.342,208.24,208.246,50199999.0
2006-02-01 03:42:00,208.24,208.256,208.229,208.244,48500000.0
2006-02-01 03:43:00,208.252,208.296,208.252,208.293,53100000.0
2006-02-01 03:44:00,208.284,208.287,208.243,208.287,48900000.0
2006-02-01 03:45:00,208.295,208.295,208.27,208.281,66399999.0
2006-02-01 03:46:00,208.288,208.338,208.288,208.338,35000000.0
2006-02-01 03:47:00,208.367,208.396,208.361,208.394,97700001.0
2006-02-01 03:48:00,208.388,208.395,208.38,208.393,19900000.0
2006-02-01 03:49:00,208.382,208.384,208.364,208.364,44599999.0
2006-02-01 03:50:00,208.339,208.362,208.332,208.332,49200001.0
2006-02-01 03:51:00,208.336,208.345,208.317,208.318,49400000.0
2006-02-01 03:52:00,208.319,208.319,208.303,208.308,48500000.0
2006-02-01 03:53:00,208.311,208.323,208.309,208.31,40600001.0
2006-02-01 03:54:00,208.312,208.314,208.265,208.286,16100000.0
2006-02-01 03:55:00,208.295,208.295,208.275,208.294,50000000.0
2006-02-01 03:56:00,208.28,208.287,208.258,208.278,39000000.0
2006-02-01 03:57:00,208.28,208.305,208.279,208.297,42700000.0
2006-02-01 03:58:00,208.301,208.312,208.294,208.312,63200000.0
2006-02-01 03:59:00,208.289,208.289,208.249,208.26,55400001.0
2006-02-01 04:00:00,208.269,208.289,208.269,208.289,40400000.0
2006-02-01 04:01:00,208.313,208.326,208.31,208.31,60400000.0
2006-02-01 04:02:00,208.303,208.32,208.3,208.305,76700001.0
2006-02-01 04:03:00,208.311,208.311,208.282,208.29,34400000.0
2006-02-01 04:04:00,208.3,208.3,208.22,208.22,38100000.0
2006-02-01 04:05:00,208.219,208.373,208.219,208.373,48700000.0
2006-02-01 04:06:00,208.386,208.395,208.376,208.395,45800000.0
2006-02-01 04:07:00,208.392,208.392,208.38,208.382,55100000.0
2006-02-01 04:08:00,208.415,208.415,208.364,208.383,41500000.0
2006-02-01 04:09:00,208.366,208.381,208.366,208.368,61700001.0
2006-02-01 04:10:00,208.381,208.39,208.343,208.343,32300000.0
2006-02-01 04:11:00,208.336,208.351,208.304,208.304,64300001.0
2006-02-01 04:12:00,208.291,208.335,208.291,208.335,51900001.0
2006-02-01 04:13:00,208.344,208.348,208.297,208.297,47699999.0
2006-02-01 04:14:00,208.273,208.318,208.273,208.285,59200000.0
2006-02-01 04:15:00,208.297,208.331,208.248,208.331,63600000.0
2006-02-01 04:16:00,208.339,208.366,208.297,208.297,39400000.0
2006-02-01 04:17:00,208.294,208.337,208.294,208.337,33900000.0
2006-02-01 04:18:00,208.333,208.345,208.313,208.315,66000001.0
2006-02-01 04:19:00,208.313,208.336,208.302,208.336,82400001.0
2006-02-01 04:20:00,208.331,208.342,208.331,208.333,65599999.0
2006-02-01 04:21:00,208.342,208.342,208.318,208.333,52699999.0
2006-02-01 04:22:00,208.334,208.361,208.325,208.348,40699999.0
2006-02-01 04:23:00,208.362,208.376,208.322,208.322,49500000.0
2006-02-01 04:24:00,208.331,208.396,208.331,208.385,73300000.0
2006-02-01 04:25:00,208.369,208.374,208.365,208.37,20100000.0
2006-02-01 04:26:00,208.367,208.38,208.357,208.377,24200000.0
2006-02-01 04:27:00,208.373,208.412,208.373,208.38,36600000.0
2006-02-01 04:28:00,208.388,208.424,208.388,208.406,35300000.0
2006-02-01 04:29:00,208.403,208.421,208.401,208.415,36100000.0
2006-02-01 04:30:00,208.425,208.425,208.415,208.422,33800000.0
2006-02-01 04:31:00,208.434,208.447,208.434,208.442,36000000.0
2006-02-01 04:32:00,208.439,208.446,208.427,208.442,42600001.0
2006-02-01 04:33:00,208.44,208.465,208.44,208.465,34600000.0
2006-02-01 04:34:00,208.467,208.48,208.465,208.471,57900000.0
2006-02-01 04:35:00,208.476,208.476,208.421,208.429,71200000.0
2006-02-01 04:36:00,208.439,208.464,208.413,208.455,27500000.0
2006-02-01 04:37:00,208.456,208.469,208.443,208.447,72799999.0
2006-02-01 04:38:00,208.448,208.457,208.441,208.446,82100001.0
2006-02-01 04:39:00,208.445,208.458,208.437,208.458,51600000.0
2006-02-01 04:40:00,208.449,208.449,208.421,208.425,50100001.0
2006-02-01 04:41:00,208.434,208.452,208.428,208.452,50700000.0
2006-02-01 04:42:00,208.447,208.447,208.417,208.417,28400000.0
2006-02-01 04:43:00,208.424,208.424,208.397,208.403,64600000.0
2006-02-01 04:44:00,208.416,208.416,208.387,208.39,84700000.0
2006-02-01 04:45:00,208.381,208.396,208.372,208.372,58600000.0
2006-02-01 04:46:00,208.373,208.381,208.363,208.363,51800000.0
2006-02-01 04:47:00,208.364,208.367,208.357,208.367,41200001.0
2006-02-01 04:48:00,208.387,208.4,208.385,208.385,39800000.0
2006-02-01 04:49:00,208.374,208.386,208.372,208.375,33900000.0
2006-02-01 04:50:00,208.378,208.379,208.368,208.371,77700000.0
2006-02-01 04:51:00,208.373,208.381,208.364,208.378,35500000.0
2006-02-01 04:52:00,208.37,208.386,208.37,208.386,43700000.0
2006-02-01 04:53:00,208.4,208.4,208.376,208.392,73900000.0
2006-02-01 04:54:00,208.4,208.41,208.39,208.398,76400000.0
2006-02-01 04:55:00,208.394,208.407,208.388,208.388,53000000.0
2006-02-01 04:56:00,208.398,208.408,208.391,208.391,13600000.0
2006-02-01 04:57:00,208.389,208.389,208.368,208.368,63400000.0
2006-02-01 04:58:00,208.358,208.378,208.358,208.366,63900001.0
2006-02-01 04:59:00,208.372,208.377,208.364,208.364,16200000.0
2006-02-01 05:00:00,208.375,208.407,208.375,208.407,48300000.0
2006-02-01 05:01:00,208.409,208.409,208.398,208.408,32800000.0
2006-02-01 05:02:00,208.398,208.404,208.382,208.385,53800000.0
2006-02-01 05:03:00,208.379,208.399,208.377,208.384,75000000.0
2006-02-01 05:04:00,208.379,208.413,208.373,208.389,95299999.0
2006-02-01 05:05:00,208.402,208.405,208.395,208.398,50200001.0
2006-02-01 05:06:00,208.385,208.395,208.38,208.38,37200000.0
2006-02-01 05:07:00,208.387,208.401,208.383,208.392,85000001.0
2006-02-01 05:08:00,208.378,208.399,208.378,208.393,77300000.0
2006-02-01 05:09:00,208.405,208.448,208.405,208.448,52200000.0
2006-02-01 05:10:00,208.454,208.454,208.432,208.44,33800000.0
2006-02-01 05:11:00,208.438,208.441,208.424,208.435,47200000.0
2006-02-01 05:12:00,208.411,208.411,208.394,208.405,34500000.0
2006-02-01 05:13:00,208.405,208.436,208.403,208.408,41400000.0
2006-02-01 05:14:00,208.417,208.433,208.413,208.418,61200000.0
2006-02-01 05:15:00,208.407,208.42,208.401,208.414,22000000.0
2006-02-01 05:16:00,208.425,208.446,208.416,208.445,45399999.0
2006-02-01 05:17:00,208.44,208.447,208.43,208.44,37100000.0
2006-02-01 05:18:00,208.451,208.466,208.451,208.462,86899999.0
2006-02-01 05:19:00,208.467,208.484,208.456,208.467,79100001.0
2006-02-01 05:20:00,208.485,208.485,208.469,208.469,37000000.0
2006-02-01 05:21:00,208.461,208.477,208.427,208.477,44200000.0
2006-02-01 05:22:00,208.494,208.498,208.467,208.467,51400000.0
2006-02-01 05:23:00,208.485,208.503,208.462,208.49,51700000.0
2006-02-01 05:24:00,208.503,208.527,208.501,208.512,68400000.0
2006-02-01 05:25:00,208.521,208.526,208.517,208.52,56900000.0
2006-02-01 05:26:00,208.514,208.535,208.508,208.508,45999999.0
2006-02-01 05:27:00,208.512,208.533,208.511,208.52,55800000.0
2006-02-01 05:28:00,208.522,208.522,208.504,208.508,60099999.0
2006-02-01 05:29:00,208.48,208.481,208.462,208.481,69300000.0
2006-02-01 05:30:00,208.494,208.494,208.457,208.468,47100001.0
2006-02-01 05:31:00,208.469,208.48,208.46,208.462,64300000.0
2006-02-01 05:32:00,208.478,208.494,208.472,208.472,75300001.0
2006-02-01 05:33:00,208.454,208.454,208.433,208.439,34000000.0
2006-02-01 05:34:00,208.438,208.449,208.426,208.438,64999999.0
2006-02-01 05:35:00,208.448,208.461,208.436,208.457,75400001.0
2006-02-01 05:36:00,208.459,208.483,208.459,208.474,29200000.0
2006-02-01 05:37:00,208.467,208.485,208.452,208.46,61400000.0
2006-02-01 05:38:00,208.465,208.465,208.443,208.455,43000000.0
2006-02-01 05:39:00,208.464,208.464,208.448,208.456,27500000.0
2006-02-01 05:40:00,208.456,208.467,208.44,208.467,63500000.0
2006-02-01 05:41:00,208.459,208.486,208.459,208.476,52600000.0
2006-02-01 05:42:00,208.472,208.472,208.442,208.457,18800000.0
2006-02-01 05:43:00,208.447,208.468,208.447,208.45,43800000.0
2006-02-01 05:44:00,208.45,208.45,208.412,208.424,39100000.0
2006-02-01 05:45:00,208.428,208.439,208.428,208.431,54000001.0
2006-02-01 05:46:00,208.42,208.438,208.42,208.423,106799999.0
2006-02-01 05:47:00,208.427,208.438,208.427,208.438,37500000.0
2006-02-01 05:48:00,208.445,208.445,208.43,208.442,63200001.0
2006-02-01 05:49:00,208.438,208.464,208.435,208.464,38100000.0
2006-02-01 05:50:00,208.458,208.485,208.457,208.485,57800000.0
2006-02-01 05:51:00,208.485,208.485,208.455,208.455,42700000.0
2006-02-01 05:52:00,208.478,208.478,208.456,208.478,44400000.0
2006-02-01 05:53:00,208.472,208.495,208.472,208.495,28399999.0
2006-02-01 05:54:00,208.492,208.5,208.484,208.484,15400000.0
2006-02-01 05:55:00,208.488,208.516,208.488,208.516,52700001.0
2006-02-01 05:56:00,208.515,208.517,208.493,208.497,65600001.0
2006-02-01 05:57:00,208.512,208.512,208.486,208.492,35600000.0
2006-02-01 05:58:00,208.503,208.516,208.491,208.516,40100001.0
2006-02-01 05:59:00,208.523,208.543,208.523,208.537,48400000.0
2006-02-01 06:00:00,208.532,208.554,208.532,208.542,30300000.0
2006-02-01 06:01:00,208.559,208.578,208.55,208.55,63800000.0
2006-02-01 06:02:00,208.551,208.554,208.529,208.549,45900000.0
2006-02-01 06:03:00,208.529,208.529,208.518,208.527,33000000.0
2006-02-01 06:04:00,208.528,208.534,208.517,208.534,47800001.0
2006-02-01 06:05:00,208.54,208.547,208.536,208.547,21200000.0
2006-02-01 06:06:00,208.535,208.535,208.511,208.516,69099999.0
2006-02-01 06:07:00,208.511,208.529,208.499,208.504,49400000.0
2006-02-01 06:08:00,208.506,208.507,208.495,208.496,23500000.0
2006-02-01 06:09:00,208.484,208.499,208.484,208.487,32000000.0
2006-02-01 06:10:00,208.483,208.495,208.483,208.495,17400000.0
2006-02-01 06:11:00,208.486,208.492,208.472,208.472,32300000.0
2006-02-01 06:12:00,208.462,208.477,208.449,208.467,29900000.0
2006-02-01 06:13:00,208.457,208.467,208.457,208.458,24900000.0
2006-02-01 06:14:00,208.45,208.454,208.429,208.454,56000000.0
2006-02-01 06:15:00,208.463,208.464,208.454,208.454,42000001.0
2006-02-01 06:16:00,208.449,208.451,208.442,208.45,38000000.0
2006-02-01 06:17:00,208.457,208.462,208.449,208.451,33700000.0
2006-02-01 06:18:00,208.443,208.459,208.439,208.439,37600000.0
2006-02-01 06:19:00,208.461,208.467,208.438,208.453,43499999.0
2006-02-01 06:20:00,208.473,208.493,208.472,208.474,61600000.0
2006-02-01 06:21:00,208.469,208.483,208.466,208.466,72400000.0
2006-02-01 06:22:00,208.472,208.504,208.472,208.48,46799999.0
2006-02-01 06:23:00,208.504,208.511,208.497,208.5,50500000.0
2006-02-01 06:24:00,208.488,208.51,208.488,208.506,62200001.0
2006-02-01 06:25:00,208.499,208.502,208.46,208.46,27300000.0
2006-02-01 06:26:00,208.463,208.483,208.455,208.483,48500000.0
2006-02-01 06:27:00,208.466,208.496,208.456,208.496,66899999.0
2006-02-01 06:28:00,208.5,208.503,208.492,208.499,67300001.0
2006-02-01 06:29:00,208.501,208.523,208.501,208.523,149000000.0
2006-02-01 06:30:00,208.521,208.523,208.504,208.504,18000000.0
2006-02-01 06:31:00,208.509,208.513,208.498,208.508,53800000.0
2006-02-01 06:32:00,208.49,208.505,208.49,208.493,17800000.0
2006-02-01 06:33:00,208.495,208.504,208.484,208.5,61700000.0
2006-02-01 06:34:00,208.493,208.508,208.477,208.508,29500000.0
2006-02-01 06:35:00,208.495,208.495,208.424,208.424,73000000.0
2006-02-01 06:36:00,208.424,208.424,208.409,208.417,42700000.0
2006-02-01 06:37:00,208.407,208.407,208.379,208.379,34300001.0
2006-02-01 06:38:00,208.396,208.418,208.39,208.398,38300000.0
2006-02-01 06:39:00,208.421,208.448,208.421,208.439,39400000.0
2006-02-01 06:40:00,208.434,208.453,208.431,208.438,52200000.0
2006-02-01 06:41:00,208.426,208.433,208.421,208.431,53600000.0
2006-02-01 06:42:00,208.435,208.445,208.435,208.445,80500000.0
2006-02-01 06:43:00,208.459,208.473,208.452,208.452,28900000.0
2006-02-01 06:44:00,208.447,208.447,208.429,208.436,27100000.0
2006-02-01 06:45:00,208.414,208.434,208.405,208.417,91800001.0
2006-02-01 06:46:00,208.401,208.416,208.392,208.408,62299999.0
2006-02-01 06:47:00,208.399,208.399,208.355,208.385,41500000.0
2006-02-01 06:48:00,208.388,208.396,208.359,208.396,52300000.0
2006-02-01 06:49:00,208.372,208.39,208.365,208.377,38800000.0
2006-02-01 06:50:00,208.369,208.384,208.369,208.38,38500001.0
2006-02-01 06:51:00,208.405,208.405,208.378,208.397,54699999.0
2006-02-01 06:52:00,208.398,208.406,208.39,208.406,75300001.0
2006-02-01 06:53:00,208.421,208.432,208.417,208.425,42199999.0
2006-02-01 06:54:00,208.404,208.444,208.404,208.429,46200000.0
2006-02-01 06:55:00,208.448,208.5,208.448,208.5,58900000.0
2006-02-01 06:56:00,208.506,208.51,208.501,208.508,51300000.0
2006-02-01 06:57:00,208.507,208.507,208.487,208.502,24600000.0
2006-02-01 06:58:00,208.472,208.477,208.46,208.477,67200001.0
2006-02-01 06:59:00,208.482,208.504,208.46,208.463,50100000.0
2006-02-01 07:00:00,208.459,208.49,208.459,208.466,46000000.0
2006-02-01 07:01:00,208.47,208.486,208.454,208.486,56500000.0
2006-02-01 07:02:00,208.509,208.548,208.509,208.543,47800000.0
2006-02-01 07:03:00,208.533,208.533,208.504,208.528,24500000.0
2006-02-01 07:04:00,208.532,208.538,208.488,208.488,73199998.0
2006-02-01 07:05:00,208.488,208.501,208.484,208.497,63100000.0
2006-02-01 07:06:00,208.495,208.504,208.481,208.481,49400001.0
2006-02-01 07:07:00,208.496,208.509,208.496,208.502,54199999.0
2006-02-01 07:08:00,208.517,208.517,208.48,208.494,28700000.0
2006-02-01 07:09:00,208.512,208.512,208.482,208.482,42500000.0
2006-02-01 07:10:00,208.498,208.525,208.498,208.503,39100000.0
2006-02-01 07:11:00,208.497,208.503,208.491,208.492,24100000.0
2006-02-01 07:12:00,208.49,208.512,208.472,208.512,48400000.0
2006-02-01 07:13:00,208.499,208.534,208.497,208.52,52800000.0
2006-02-01 07:14:00,208.503,208.533,208.491,208.516,49000000.0
2006-02-01 07:15:00,208.519,208.545,208.519,208.522,68999999.0
2006-02-01 07:16:00,208.535,208.535,208.53,208.53,35300000.0
2006-02-01 07:17:00,208.552,208.569,208.552,208.567,28300000.0
2006-02-01 07:18:00,208.572,208.576,208.557,208.557,39400000.0
2006-02-01 07:19:00,208.578,208.58,208.566,208.576,60700000.0
2006-02-01 07:20:00,208.561,208.569,208.539,208.569,44600000.0
2006-02-01 07:21:00,208.559,208.559,208.541,208.544,62000000.0
2006-02-01 07:22:00,208.55,208.579,208.55,208.569,31400000.0
2006-02-01 07:23:00,208.564,208.575,208.558,208.575,31300000.0
2006-02-01 07:24:00,208.572,208.575,208.565,208.572,29900000.0
2006-02-01 07:25:00,208.563,208.577,208.559,208.577,59600000.0
2006-02-01 07:26:00,208.583,208.594,208.564,208.594,27100000.0
2006-02-01 07:27:00,208.589,208.589,208.573,208.575,23900000.0
2006-02-01 07:28:00,208.581,208.602,208.581,208.592,73000000.0
2006-02-01 07:29:00,208.606,208.606,208.577,208.601,60199999.0
2006-02-01 07:30:00,208.599,208.601,208.583,208.583,17200000.0
2006-02-01 07:31:00,208.589,208.618,208.58,208.618,40300000.0
2006-02-01 07:32:00,208.611,208.618,208.581,208.618,27300000.0
2006-02-01 07:33:00,208.6,208.601,208.583,208.594,50900000.0
2006-02-01 07:34:00,208.604,208.619,208.595,208.595,41300000.0
2006-02-01 07:35:00,208.609,208.613,208.586,208.602,45500000.0
2006-02-01 07:36:00,208.62,208.641,208.619,208.63,50300000.0
2006-02-01 07:37:00,208.617,208.636,208.609,208.624,53600000.0
2006-02-01 07:38:00,208.625,208.641,208.62,208.628,71000001.0
2006-02-01 07:39:00,208.63,208.64,208.623,208.63,48600000.0
2006-02-01 07:40:00,208.642,208.645,208.63,208.644,28400000.0
2006-02-01 07:41:00,208.642,208.642,208.631,208.632,44399999.0
2006-02-01 07:42:00,208.634,208.648,208.634,208.64,69400000.0
2006-02-01 07:43:00,208.644,208.654,208.641,208.643,46000000.0
2006-02-01 07:44:00,208.645,208.663,208.629,208.629,37900000.0
2006-02-01 07:45:00,208.621,208.648,208.619,208.619,57599999.0
2006-02-01 07:46:00,208.608,208.625,208.577,208.577,55800000.0
2006-02-01 07:47:00,208.572,208.587,208.565,208.576,55400000.0
2006-02-01 07:48:00,208.57,208.601,208.57,208.598,31400000.0
2006-02-01 07:49:00,208.592,208.595,208.585,208.59,48000000.0
2006-02-01 07:50:00,208.59,208.59,208.58,208.583,33200000.0
2006-02-01 07:51:00,208.597,208.612,208.59,208.609,56100000.0
2006-02-01 07:52:00,208.595,208.643,208.595,208.636,72200000.0
2006-02-01 07:53:00,208.637,208.637,208.617,208.62,32700000.0
2006-02-01 07:54:00,208.609,208.619,208.603,208.612,29200000.0
2006-02-01 07:55:00,208.582,208.623,208.582,208.609,54399999.0
2006-02-01 07:56:00,208.61,208.612,208.589,208.593,50499999.0
2006-02-01 07:57:00,208.598,208.612,208.594,208.594,50200000.0
2006-02-01 07:58:00,208.598,208.613,208.596,208.613,50800000.0
2006-02-01 07:59:00,208.613,208.613,208.601,208.608,20400000.0
2006-02-01 08:00:00,208.604,208.607,208.589,208.592,62499999.0
2006-02-01 08:01:00,208.598,208.611,208.591,208.593,51200000.0
2006-02-01 08:02:00,208.6,208.607,208.597,208.607,56600000.0
2006-02-01 08:03:00,208.606,208.613,208.599,208.613,42500000.0
2006-02-01 08:04:00,208.607,208.63,208.607,208.618,67000000.0
2006-02-01 08:05:00,208.626,208.645,208.626,208.64,56999999.0
2006-02-01 08:06:00,208.655,208.655,208.608,208.629,76200001.0
2006-02-01 08:07:00,208.621,208.621,208.606,208.61,39000000.0
2006-02-01 08:08:00,208.629,208.634,208.605,208.605,52900000.0
2006-02-01 08:09:00,208.606,208.606,208.582,208.584,25900000.0
2006-02-01 08:10:00,208.586,208.592,208.573,208.579,33300000.0
2006-02-01 08:11:00,208.58,208.597,208.568,208.597,22200000.0
2006-02-01 08:12:00,208.603,208.611,208.592,208.598,64599999.0
2006-02-01 08:13:00,208.6,208.6,208.587,208.59,31500000.0
2006-02-01 08:14:00,208.59,208.614,208.59,208.61,25800000.0
2006-02-01 08:15:00,208.604,208.606,208.59,208.596,51700000.0
2006-02-01 08:16:00,208.579,208.585,208.56,208.585,32800000.0
2006-02-01 08:17:00,208.595,208.595,208.563,208.563,50200000.0
2006-02-01 08:18:00,208.56,208.56,208.558,208.56,28800000.0
2006-02-01 08:19:00,208.56,208.56,208.545,208.55,42899999.0
2006-02-01 08:20:00,208.554,208.555,208.546,208.552,23100000.0
2006-02-01 08:21:00,208.56,208.578,208.56,208.568,77100002.0
2006-02-01 08:22:00,208.571,208.571,208.562,208.565,26500000.0
2006-02-01 08:23:00,208.568,208.594,208.563,208.589,96600000.0
2006-02-01 08:24:00,208.609,208.632,208.609,208.632,56599999.0
2006-02-01 08:25:00,208.61,208.625,208.598,208.607,65199999.0
2006-02-01 08:26:00,208.581,208.596,208.58,208.583,57700001.0
2006-02-01 08:27:00,208.593,208.6,208.58,208.58,21600000.0
2006-02-01 08:28:00,208.569,208.569,208.536,208.538,63500000.0
2006-02-01 08:29:00,208.541,208.549,208.52,208.52,57300000.0
2006-02-01 08:30:00,208.515,208.537,208.512,208.517,77899999.0
2006-02-01 08:31:00,208.507,208.514,208.496,208.512,46000000.0
2006-02-01 08:32:00,208.523,208.537,208.507,208.525,39200000.0
2006-02-01 08:33:00,208.525,208.531,208.507,208.51,58300000.0
2006-02-01 08:34:00,208.522,208.53,208.512,208.519,76900000.0
2006-02-01 08:35:00,208.5,208.548,208.5,208.548,23200000.0
2006-02-01 08:36:00,208.552,208.569,208.552,208.555,41000000.0
2006-02-01 08:37:00,208.532,208.54,208.529,208.532,26200000.0
2006-02-01 08:38:00,208.536,208.574,208.532,208.563,89099999.0
2006-02-01 08:39:00,208.581,208.588,208.568,208.568,17800000.0
2006-02-01 08:40:00,208.572,208.575,208.556,208.556,48000000.0
2006-02-01 08:41:00,208.553,208.567,208.553,208.559,30600000.0
2006-02-01 08:42:00,208.564,208.564,208.536,208.548,71000000.0
2006-02-01 08:43:00,208.571,208.61,208.571,208.594,28800000.0
2006-02-01 08:44:00,208.606,208.608,208.566,208.566,90500000.0
2006-02-01 08:45:00,208.557,208.598,208.557,208.585,50700000.0
2006-02-01 08:46:00,208.584,208.621,208.575,208.621,67199999.0
2006-02-01 08:47:00,208.633,208.65,208.604,208.604,18000000.0
2006-02-01 08:48:00,208.6,208.61,208.593,208.597,35200000.0
2006-02-01 08:49:00,208.585,208.6,208.577,208.597,43200001.0
2006-02-01 08:50:00,208.6,208.606,208.59,208.603,72799999.0
2006-02-01 08:51:00,208.588,208.636,208.588,208.635,50200000.0
2006-02-01 08:52:00,208.632,208.633,208.597,208.633,53000000.0
2006-02-01 08:53:00,208.625,208.636,208.617,208.62,42300000.0
2006-02-01 08:54:00,208.604,208.61,208.602,208.604,29100000.0
2006-02-01 08:55:00,208.599,208.604,208.576,208.604,61500001.0
2006-02-01 08:56:00,208.6,208.633,208.6,208.633,56500000.0
2006-02-01 08:57:00,208.628,208.645,208.627,208.639,53800001.0
2006-02-01 08:58:00,208.625,208.639,208.619,208.63,50000000.0
2006-02-01 08:59:00,208.636,208.636,208.602,208.615,54500001.0
2006-02-01 09:00:00,208.614,208.62,208.597,208.597,17900000.0
2006-02-01 09:01:00,208.584,208.603,208.584,208.6,71800000.0
2006-02-01 09:02:00,208.585,208.585,208.533,208.536,85500000.0
2006-02-01 09:03:00,208.539,208.557,208.533,208.547,67600000.0
2006-02-01 09:04:00,208.536,208.552,208.533,208.533,36300000.0
2006-02-01 09:05:00,208.533,208.538,208.522,208.538,31100000.0
2006-02-01 09:06:00,208.524,208.539,208.507,208.52,41800000.0
2006-02-01 09:07:00,208.526,208.565,208.526,208.558,39200001.0
2006-02-01 09:08:00,208.537,208.538,208.53,208.53,40600000.0
2006-02-01 09:09:00,208.535,208.535,208.505,208.505,48100000.0
2006-02-01 09:10:00,208.522,208.522,208.508,208.508,36500000.0
2006-02-01 09:11:00,208.523,208.556,208.523,208.538,23100000.0
2006-02-01 09:12:00,208.515,208.515,208.461,208.502,57400000.0
2006-02-01 09:13:00,208.478,208.478,208.451,208.467,37799999.0
2006-02-01 09:14:00,208.474,208.488,208.459,208.459,34300000.0
2006-02-01 09:15:00,208.456,208.459,208.407,208.459,61100000.0
2006-02-01 09:16:00,208.481,208.483,208.454,208.472,41200000.0
2006-02-01 09:17:00,208.47,208.502,208.468,208.502,73900001.0
2006-02-01 09:18:00,208.512,208.534,208.509,208.517,44600000.0
2006-02-01 09:19:00,208.509,208.51,208.484,208.489,16800000.0
2006-02-01 09:20:00,208.48,208.499,208.48,208.489,65200000.0
2006-02-01 09:21:00,208.485,208.491,208.467,208.467,32999999.0
2006-02-01 09:22:00,208.459,208.477,208.458,208.477,73700000.0
2006-02-01 09:23:00,208.485,208.485,208.45,208.465,57200000.0
2006-02-01 09:24:00,208.466,208.528,208.449,208.528,75600001.0
2006-02-01 09:25:00,208.494,208.498,208.457,208.457,56499999.0
2006-02-01 09:26:00,208.467,208.511,208.467,208.499,41699999.0
2006-02-01 09:27:00,208.49,208.496,208.474,208.492,41500000.0
2006-02-01 09:28:00,208.496,208.501,208.475,208.487,36700000.0
2006-02-01 09:29:00,208.47,208.502,208.47,208.499,38500000.0
2006-02-01 09:30:00,208.499,208.512,208.494,208.494,20300000.0
2006-02-01 09:31:00,208.479,208.479,208.46,208.463,24500000.0
2006-02-01 09:32:00,208.457,208.464,208.424,208.425,36800000.0
2006-02-01 09:33:00,208.452,208.476,208.451,208.467,42000000.0
2006-02-01 09:34:00,208.497,208.548,208.497,208.547,46700000.0
2006-02-01 09:35:00,208.544,208.56,208.537,208.547,57100000.0
2006-02-01 09:36:00,208.567,208.594,208.567,208.594,26400000.0
2006-02-01 09:37:00,208.578,208.602,208.575,208.591,52700000.0
2006-02-01 09:38:00,208.589,208.627,208.589,208.62,29800000.0
2006-02-01 09:39:00,208.611,208.62,208.587,208.599,47700000.0
2006-02-01 09:40:00,208.596,208.609,208.59,208.609,41200000.0
2006-02-01 09:41:00,208.62,208.645,208.62,208.638,28500000.0
2006-02-01 09:42:00,208.641,208.663,208.641,208.644,19000000.0
2006-02-01 09:43:00,208.63,208.647,208.622,208.647,68200000.0
2006-02-01 09:44:00,208.636,208.636,208.606,208.625,61700000.0
2006-02-01 09:45:00,208.64,208.644,208.623,208.637,25800000.0
2006-02-01 09:46:00,208.631,208.647,208.629,208.642,36700000.0
2006-02-01 09:47:00,208.643,208.682,208.626,208.679,53099999.0
2006-02-01 09:48:00,208.677,208.707,208.676,208.705,28000000.0
2006-02-01 09:49:00,208.689,208.695,208.678,208.68,43400000.0
2006-02-01 09:50:00,208.683,208.683,208.615,208.637,88300001.0
2006-02-01 09:51:00,208.649,208.667,208.629,208.629,18000000.0
2006-02-01 09:52:00,208.624,208.633,208.606,208.62,65600001.0
2006-02-01 09:53:00,208.618,208.63,208.605,208.605,78800000.0
2006-02-01 09:54:00,208.601,208.62,208.583,208.601,71600000.0
2006-02-01 09:55:00,208.599,208.604,208.585,208.593,54900001.0
2006-02-01 09:56:00,208.566,208.581,208.541,208.553,37600000.0
2006-02-01 09:57:00,208.52,208.55,208.52,208.535,51400001.0
2006-02-01 09:58:00,208.562,208.58,208.562,208.58,25500000.0
2006-02-01 09:59:00,208.592,208.601,208.575,208.595,27300000.0
2006-02-01 10:00:00,208.628,208.655,208.598,208.654,75599999.0
2006-02-01 10:01:00,208.663,208.68,208.636,208.668,60400000.0
2006-02-01 10:02:00,208.71,208.731,208.69,208.701,41500000.0
2006-02-01 10:03:00,208.703,208.749,208.703,208.722,46999999.0
2006-02-01 10:04:00,208.707,208.746,208.699,208.746,56000001.0
2006-02-01 10:05:00,208.775,208.777,208.756,208.756,44300000.0
2006-02-01 10:06:00,208.754,208.772,208.748,208.761,20500000.0
2006-02-01 10:07:00,208.752,208.752,208.74,208.75,61600001.0
2006-02-01 10:08:00,208.73,208.745,208.73,208.745,42900000.0
2006-02-01 10:09:00,208.763,208.805,208.763,208.797,32200000.0
2006-02-01 10:10:00,208.816,208.817,208.784,208.815,26600000.0
2006-02-01 10:11:00,208.805,208.823,208.795,208.805,34500000.0
2006-02-01 10:12:00,208.795,208.796,208.784,208.793,80600000.0
2006-02-01 10:13:00,208.777,208.792,208.777,208.78,47800000.0
2006-02-01 10:14:00,208.78,208.808,208.78,208.808,21100000.0
2006-02-01 10:15:00,208.817,208.817,208.802,208.802,71300000.0
2006-02-01 10:16:00,208.809,208.813,208.78,208.78,32000000.0
2006-02-01 10:17:00,208.769,208.822,208.769,208.811,59400000.0
2006-02-01 10:18:00,208.801,208.806,208.79,208.798,45500000.0
2006-02-01 10:19:00,208.786,208.796,208.78,208.795,31200000.0
2006-02-01 10:20:00,208.808,208.832,208.8,208.832,53700000.0
2006-02-01 10:21:00,208.83,208.838,208.785,208.785,46799999.0
2006-02-01 10:22:00,208.79,208.79,208.743,208.754,100900000.0
2006-02-01 10:23:00,208.761,208.776,208.75,208.776,101200001.0
2006-02-01 10:24:00,208.768,208.768,208.75,208.763,36100000.0
2006-02-01 10:25:00,208.765,208.777,208.759,208.759,47700000.0
2006-02-01 10:26:00,208.769,208.769,208.742,208.742,66000001.0
2006-02-01 10:27:00,208.761,208.791,208.755,208.79,75800001.0
2006-02-01 10:28:00,208.791,208.8,208.781,208.792,99500000.0
2006-02-01 10:29:00,208.807,208.807,208.79,208.792,63400000.0
2006-02-01 10:30:00,208.788,208.806,208.786,208.804,55500000.0
2006-02-01 10:31:00,208.804,208.839,208.804,208.821,28800000.0
2006-02-01 10:32:00,208.822,208.836,208.814,208.814,47800000.0
2006-02-01 10:33:00,208.818,208.836,208.797,208.797,59400000.0
2006-02-01 10:34:00,208.806,208.812,208.761,208.765,52900000.0
2006-02-01 10:35:00,208.772,208.783,208.765,208.768,61800000.0
2006-02-01 10:36:00,208.773,208.786,208.762,208.782,75200000.0
2006-02-01 10:37:00,208.783,208.784,208.749,208.749,64199999.0
2006-02-01 10:38:00,208.762,208.835,208.762,208.831,69600000.0
2006-02-01 10:39:00,208.848,208.882,208.848,208.871,33900000.0
2006-02-01 10:40:00,208.862,208.879,208.848,208.853,60599999.0
2006-02-01 10:41:00,208.878,208.885,208.855,208.879,36300000.0
2006-02-01 10:42:00,208.878,208.918,208.862,208.918,61700000.0
2006-02-01 10:43:00,208.939,208.973,208.928,208.973,94800000.0
2006-02-01 10:44:00,208.978,209.092,208.969,209.092,65599999.0
2006-02-01 10:45:00,209.108,209.144,209.087,209.144,55400000.0
2006-02-01 10:46:00,209.131,209.18,209.131,209.168,33500000.0
2006-02-01 10:47:00,209.184,209.197,209.152,209.163,94900002.0
2006-02-01 10:48:00,209.153,209.194,209.136,209.175,86099998.0
2006-02-01 10:49:00,209.191,209.207,209.169,209.188,58500001.0
2006-02-01 10:50:00,209.178,209.186,209.159,209.184,47800000.0
2006-02-01 10:51:00,209.183,209.183,209.148,209.152,55000000.0
2006-02-01 10:52:00,209.146,209.148,209.123,209.148,32600000.0
2006-02-01 10:53:00,209.138,209.201,209.138,209.156,65700000.0
2006-02-01 10:54:00,209.129,209.151,209.129,209.141,79400000.0
2006-02-01 10:55:00,209.139,209.139,209.083,209.089,56400000.0
2006-02-01 10:56:00,209.071,209.071,209.032,209.036,76999998.0
2006-02-01 10:57:00,209.037,209.038,209.025,209.032,31500000.0
2006-02-01 10:58:00,209.035,209.066,209.034,209.053,23100000.0
2006-02-01 10:59:00,209.037,209.037,208.995,209.008,26600000.0
2006-02-01 11:00:00,209.011,209.073,209.003,209.061,55400000.0
2006-02-01 11:01:00,209.074,209.106,209.069,209.084,40400000.0
2006-02-01 11:02:00,209.081,209.087,209.042,209.061,54900000.0
2006-02-01 11:03:00,209.067,209.107,209.067,209.102,28700000.0
2006-02-01 11:04:00,209.086,209.086,209.031,209.031,59500000.0
2006-02-01 11:05:00,209.013,209.024,209.004,209.01,42700000.0
2006-02-01 11:06:00,209.01,209.025,208.995,209.025,46000000.0
2006-02-01 11:07:00,209.02,209.041,209.02,209.032,21600000.0
2006-02-01 11:08:00,209.044,209.063,209.026,209.046,35000000.0
2006-02-01 11:09:00,209.042,209.049,209.004,209.023,45200000.0
2006-02-01 11:10:00,209.03,209.049,209.017,209.027,53000000.0
2006-02-01 11:11:00,209.026,209.033,209.006,209.016,103100000.0
2006-02-01 11:12:00,209.013,209.013,208.973,208.988,43300000.0
2006-02-01 11:13:00,208.976,208.998,208.971,208.983,74700001.0
2006-02-01 11:14:00,208.993,209.015,208.993,209.013,35000000.0
2006-02-01 11:15:00,209.019,209.066,209.019,209.062,54199999.0
2006-02-01 11:16:00,209.074,209.103,209.072,209.103,59300000.0
2006-02-01 11:17:00,209.11,209.127,209.091,209.094,51100000.0
2006-02-01 11:18:00,209.048,209.048,209.009,209.009,37000000.0
2006-02-01 11:19:00,209.002,209.006,209.001,209.002,34700000.0
2006-02-01 11:20:00,208.986,209.034,208.971,209.03,49100000.0
2006-02-01 11:21:00,209.095,209.217,209.095,209.217,19700000.0
2006-02-01 11:22:00,209.24,209.281,209.234,209.274,40100000.0
2006-02-01 11:23:00,209.274,209.282,209.217,209.217,27500000.0
2006-02-01 11:24:00,209.228,209.252,209.228,209.229,15000000.0
2006-02-01 11:25:00,209.215,209.223,209.174,209.185,51500000.0
2006-02-01 11:26:00,209.171,209.207,209.147,209.207,51500000.0
2006-02-01 11:27:00,209.204,209.261,209.197,209.261,35700001.0
2006-02-01 11:28:00,209.287,209.287,209.242,209.242,29200000.0
2006-02-01 11:29:00,209.228,209.228,209.194,209.195,57300000.0
2006-02-01 11:30:00,209.205,209.237,209.205,209.205,58900000.0
2006-02-01 11:31:00,209.22,209.236,209.198,209.222,99899999.0
2006-02-01 11:32:00,209.244,209.26,209.238,209.24,43400000.0
2006-02-01 11:33:00,209.245,209.252,209.222,209.222,91600001.0
2006-02-01 11:34:00,209.239,209.26,209.228,209.256,50500000.0
2006-02-01 11:35:00,209.249,209.252,209.223,209.225,13800000.0
2006-02-01 11:36:00,209.229,209.266,209.229,209.247,91200001.0
2006-02-01 11:37:00,209.267,209.302,209.267,209.302,33300000.0
2006-02-01 11:38:00,209.304,209.304,209.278,209.296,25500000.0
2006-02-01 11:39:00,209.285,209.297,209.281,209.295,74000000.0
2006-02-01 11:40:00,209.284,209.291,209.248,209.248,83100001.0
2006-02-01 11:41:00,209.233,209.292,209.221,209.292,79500000.0
2006-02-01 11:42:00,209.286,209.313,209.286,209.295,93999999.0
2006-02-01 11:43:00,209.267,209.28,209.214,209.214,67700000.0
2006-02-01 11:44:00,209.225,209.229,209.211,209.211,60800001.0
2006-02-01 11:45:00,209.188,209.21,209.183,209.183,44600000.0
2006-02-01 11:46:00,209.153,209.153,209.117,209.118,32700000.0
2006-02-01 11:47:00,209.122,209.131,209.087,209.087,40700000.0
2006-02-01 11:48:00,209.086,209.108,209.072,209.108,56600001.0
2006-02-01 11:49:00,209.114,209.128,209.111,209.124,40000000.0
2006-02-01 11:50:00,209.123,209.123,209.063,209.063,52800001.0
2006-02-01 11:51:00,209.08,209.13,209.08,209.129,25400000.0
2006-02-01 11:52:00,209.12,209.12,209.092,209.094,41800000.0
2006-02-01 11:53:00,209.105,209.159,209.096,209.159,40400000.0
2006-02-01 11:54:00,209.164,209.164,209.139,209.148,15700000.0
2006-02-01 11:55:00,209.167,209.175,209.163,209.163,53300000.0
2006-02-01 11:56:00,209.16,209.173,209.138,209.139,25600000.0
2006-02-01 11:57:00,209.128,209.145,209.123,209.145,66300000.0
2006-02-01 11:58:00,209.151,209.174,209.151,209.156,35800000.0
2006-02-01 11:59:00,209.178,209.208,209.174,209.208,56100000.0
2006-02-01 12:00:00,209.221,209.221,209.178,209.2,75200001.0
2006-02-01 12:01:00,209.198,209.198,209.167,209.179,27200000.0
2006-02-01 12:02:00,209.18,209.183,209.168,209.183,85200001.0
2006-02-01 12:03:00,209.194,209.198,209.167,209.191,70800001.0
2006-02-01 12:04:00,209.187,209.195,209.164,209.175,43200000.0
2006-02-01 12:05:00,209.176,209.181,209.16,209.163,45500000.0
2006-02-01 12:06:00,209.161,209.191,209.152,209.152,65699998.0
2006-02-01 12:07:00,209.147,209.157,209.132,209.151,65000000.0
2006-02-01 12:08:00,209.155,209.155,209.142,209.148,53100000.0
2006-02-01 12:09:00,209.136,209.138,209.124,209.124,33200000.0
2006-02-01 12:10:00,209.137,209.137,209.107,209.137,30700000.0
2006-02-01 12:11:00,209.138,209.138,209.109,209.121,50500000.0
2006-02-01 12:12:00,209.119,209.153,209.119,209.153,69999999.0
2006-02-01 12:13:00,209.154,209.169,209.147,209.157,45100000.0
2006-02-01 12:14:00,209.162,209.166,209.15,209.166,45300000.0
2006-02-01 12:15:00,209.163,209.163,209.125,209.125,56200000.0
2006-02-01 12:16:00,209.115,209.115,209.08,209.08,65500000.0
2006-02-01 12:17:00,209.048,209.072,209.029,209.052,76000002.0
2006-02-01 12:18:00,209.045,209.12,209.045,209.12,36800000.0
2006-02-01 12:19:00,209.112,209.125,209.107,209.116,32600000.0
2006-02-01 12:20:00,209.108,209.135,209.101,209.135,49800000.0
2006-02-01 12:21:00,209.14,209.141,209.107,209.117,68700000.0
2006-02-01 12:22:00,209.132,209.141,209.13,209.13,41200000.0
2006-02-01 12:23:00,209.122,209.122,209.065,209.073,26100000.0
2006-02-01 12:24:00,209.06,209.083,209.06,209.081,35100000.0
2006-02-01 12:25:00,209.073,209.074,209.058,209.074,45500000.0
2006-02-01 12:26:00,209.058,209.069,209.044,209.069,42000000.0
2006-02-01 12:27:00,209.075,209.107,209.075,209.097,48600001.0
2006-02-01 12:28:00,209.114,209.136,209.091,209.13,35500000.0
2006-02-01 12:29:00,209.138,209.138,209.108,209.116,47800000.0
2006-02-01 12:30:00,209.11,209.14,209.11,209.14,41699999.0
2006-02-01 12:31:00,209.141,209.141,209.12,209.121,51100001.0
2006-02-01 12:32:00,209.128,209.139,209.115,209.137,45300001.0
2006-02-01 12:33:00,209.131,209.131,209.108,209.124,44200000.0
2006-02-01 12:34:00,209.121,209.121,209.105,209.109,18900000.0
2006-02-01 12:35:00,209.114,209.116,209.091,209.116,44900000.0
2006-02-01 12:36:00,209.111,209.13,209.103,209.108,56499999.0
2006-02-01 12:37:00,209.102,209.104,209.071,209.076,58100000.0
2006-02-01 12:38:00,209.078,209.078,209.065,209.076,56200001.0
2006-02-01 12:39:00,209.077,209.086,209.074,209.084,142000001.0
2006-02-01 12:40:00,209.084,209.098,209.072,209.083,69800001.0
2006-02-01 12:41:00,209.093,209.093,209.063,209.072,75700000.0
2006-02-01 12:42:00,209.09,209.102,209.083,209.09,67300001.0
2006-02-01 12:43:00,209.093,209.119,209.088,209.105,25700000.0
2006-02-01 12:44:00,209.091,209.117,209.091,209.109,52200001.0
2006-02-01 12:45:00,209.102,209.102,209.063,209.063,38100000.0
2006-02-01 12:46:00,209.032,209.032,208.995,209.015,47300000.0
2006-02-01 12:47:00,209.006,209.007,208.974,208.982,112600000.0
2006-02-01 12:48:00,208.966,208.983,208.963,208.971,33400000.0
2006-02-01 12:49:00,208.963,208.963,208.926,208.94,57100000.0
2006-02-01 12:50:00,208.942,208.992,208.942,208.978,76100000.0
2006-02-01 12:51:00,208.987,208.999,208.957,208.999,39800000.0
2006-02-01 12:52:00,208.986,208.999,208.959,208.979,75900000.0
2006-02-01 12:53:00,208.973,209.005,208.973,208.986,52200001.0
2006-02-01 12:54:00,209.004,209.016,208.983,209.005,56200000.0
2006-02-01 12:55:00,208.957,208.966,208.897,208.903,80600001.0
2006-02-01 12:56:00,208.872,208.887,208.86,208.867,39600000.0
2006-02-01 12:57:00,208.833,208.833,208.794,208.805,27400000.0
2006-02-01 12:58:00,208.798,208.84,208.781,208.835,69899999.0
2006-02-01 12:59:00,208.845,208.848,208.774,208.777,48700000.0
2006-02-01 13:00:00,208.759,208.778,208.741,208.778,53100001.0
2006-02-01 13:01:00,208.789,208.796,208.763,208.777,61000000.0
2006-02-01 13:02:00,208.784,208.8,208.725,208.729,51100000.0
2006-02-01 13:03:00,208.731,208.731,208.671,208.683,62300000.0
2006-02-01 13:04:00,208.682,208.703,208.667,208.688,90600000.0
2006-02-01 13:05:00,208.724,208.736,208.71,208.736,79600000.0
2006-02-01 13:06:00,208.73,208.777,208.73,208.763,58100001.0
2006-02-01 13:07:00,208.757,208.77,208.744,208.757,41700000.0
2006-02-01 13:08:00,208.75,208.778,208.75,208.763,66000001.0
2006-02-01 13:09:00,208.749,208.763,208.739,208.743,63699999.0
2006-02-01 13:10:00,208.754,208.793,208.754,208.785,47500000.0
2006-02-01 13:11:00,208.788,208.797,208.753,208.753,54300001.0
2006-02-01 13:12:00,208.803,208.827,208.783,208.814,65500000.0
2006-02-01 13:13:00,208.809,208.869,208.809,208.869,21000000.0
2006-02-01 13:14:00,208.892,208.892,208.836,208.853,47700000.0
2006-02-01 13:15:00,208.864,208.895,208.854,208.856,49699999.0
2006-02-01 13:16:00,208.847,208.847,208.796,208.819,111799999.0
2006-02-01 13:17:00,208.828,208.838,208.82,208.823,121200001.0
2006-02-01 13:18:00,208.845,208.845,208.82,208.842,124600000.0
2006-02-01 13:19:00,208.834,208.853,208.822,208.834,48900000.0
2006-02-01 13:20:00,208.823,208.823,208.738,208.738,85999999.0
2006-02-01 13:21:00,208.722,208.758,208.719,208.739,44100000.0
2006-02-01 13:22:00,208.714,208.721,208.657,208.688,53200000.0
2006-02-01 13:23:00,208.693,208.711,208.675,208.69,84800000.0
2006-02-01 13:24:00,208.713,208.742,208.713,208.729,22700000.0
2006-02-01 13:25:00,208.717,208.733,208.688,208.716,67000000.0
2006-02-01 13:26:00,208.737,208.779,208.737,208.77,69700000.0
2006-02-01 13:27:00,208.753,208.753,208.707,208.707,44200000.0
2006-02-01 13:28:00,208.648,208.648,208.615,208.615,47399999.0
2006-02-01 13:29:00,208.621,208.641,208.621,208.637,30400000.0
2006-02-01 13:30:00,208.616,208.632,208.582,208.582,55800000.0
2006-02-01 13:31:00,208.579,208.621,208.579,208.601,26600000.0
2006-02-01 13:32:00,208.593,208.612,208.58,208.591,53700000.0
2006-02-01 13:33:00,208.608,208.685,208.608,208.685,31600000.0
2006-02-01 13:34:00,208.675,208.702,208.672,208.702,24800000.0
2006-02-01 13:35:00,208.712,208.716,208.686,208.716,61799999.0
2006-02-01 13:36:00,208.722,208.772,208.722,208.772,39100000.0
2006-02-01 13:37:00,208.791,208.801,208.759,208.759,13000000.0
2006-02-01 13:38:00,208.736,208.736,208.695,208.695,25300000.0
2006-02-01 13:39:00,208.686,208.692,208.638,208.639,36100000.0
2006-02-01 13:40:00,208.644,208.664,208.644,208.656,72600000.0
2006-02-01 13:41:00,208.658,208.703,208.647,208.703,57700000.0
2006-02-01 13:42:00,208.702,208.716,208.693,208.716,25500000.0
2006-02-01 13:43:00,208.716,208.716,208.663,208.676,67300000.0
2006-02-01 13:44:00,208.676,208.683,208.649,208.649,82800000.0
2006-02-01 13:45:00,208.625,208.651,208.621,208.651,39900000.0
2006-02-01 13:46:00,208.655,208.67,208.655,208.67,110500000.0
2006-02-01 13:47:00,208.671,208.671,208.635,208.635,78700000.0
2006-02-01 13:48:00,208.653,208.669,208.636,208.652,55999998.0
2006-02-01 13:49:00,208.658,208.658,208.606,208.616,22600000.0
2006-02-01 13:50:00,208.636,208.638,208.608,208.608,43400000.0
2006-02-01 13:51:00,208.606,208.614,208.583,208.583,78100001.0
2006-02-01 13:52:00,208.552,208.552,208.493,208.496,23200000.0
2006-02-01 13:53:00,208.491,208.523,208.491,208.523,40600000.0
2006-02-01 13:54:00,208.529,208.539,208.519,208.539,62700000.0
2006-02-01 13:55:00,208.545,208.565,208.545,208.565,32000000.0
2006-02-01 13:56:00,208.558,208.572,208.558,208.562,25800000.0
2006-02-01 13:57:00,208.559,208.564,208.545,208.564,57800000.0
2006-02-01 13:58:00,208.561,208.584,208.561,208.583,29900000.0
2006-02-01 13:59:00,208.574,208.596,208.548,208.596,54100000.0
2006-02-01 14:00:00,208.606,208.637,208.594,208.606,28400000.0
2006-02-01 14:01:00,208.621,208.643,208.621,208.643,37300000.0
2006-02-01 14:02:00,208.652,208.665,208.643,208.659,38400000.0
2006-02-01 14:03:00,208.645,208.666,208.641,208.664,37000000.0
2006-02-01 14:04:00,208.64,208.645,208.624,208.645,44000000.0
2006-02-01 14:05:00,208.642,208.659,208.635,208.659,67499998.0
2006-02-01 14:06:00,208.644,208.668,208.644,208.667,50500001.0
2006-02-01 14:07:00,208.665,208.665,208.625,208.625,67700001.0
2006-02-01 14:08:00,208.627,208.663,208.627,208.663,52400001.0
2006-02-01 14:09:00,208.656,208.671,208.646,208.655,44100000.0
2006-02-01 14:10:00,208.657,208.677,208.657,208.658,38200000.0
2006-02-01 14:11:00,208.661,208.713,208.661,208.713,58499999.0
2006-02-01 14:12:00,208.712,208.724,208.705,208.724,32300000.0
2006-02-01 14:13:00,208.714,208.725,208.686,208.721,26300000.0
2006-02-01 14:14:00,208.727,208.727,208.701,208.72,66899999.0
2006-02-01 14:15:00,208.727,208.727,208.693,208.693,74599999.0
2006-02-01 14:16:00,208.715,208.715,208.697,208.705,21100000.0
2006-02-01 14:17:00,208.714,208.738,208.709,208.709,35100000.0
2006-02-01 14:18:00,208.689,208.7,208.678,208.691,41800000.0
2006-02-01 14:19:00,208.69,208.691,208.672,208.684,36600000.0
2006-02-01 14:20:00,208.684,208.707,208.684,208.707,104300001.0
2006-02-01 14:21:00,208.704,208.727,208.698,208.715,49600000.0
2006-02-01 14:22:00,208.723,208.777,208.723,208.777,75800000.0
2006-02-01 14:23:00,208.795,208.83,208.786,208.83,28300000.0
2006-02-01 14:24:00,208.836,208.845,208.824,208.827,34700000.0
2006-02-01 14:25:00,208.842,208.868,208.842,208.868,32200000.0
2006-02-01 14:26:00,208.894,208.894,208.865,208.865,92200000.0
2006-02-01 14:27:00,208.863,208.872,208.848,208.86,70800000.0
2006-02-01 14:28:00,208.825,208.835,208.817,208.83,73400000.0
2006-02-01 14:29:00,208.824,208.846,208.824,208.846,53400000.0
2006-02-01 14:30:00,208.833,208.844,208.83,208.831,86200001.0
2006-02-01 14:31:00,208.825,208.846,208.819,208.819,40900000.0
2006-02-01 14:32:00,208.822,208.837,208.802,208.82,58800001.0
2006-02-01 14:33:00,208.83,208.852,208.825,208.839,54899999.0
2006-02-01 14:34:00,208.842,208.859,208.834,208.843,67199999.0
2006-02-01 14:35:00,208.85,208.85,208.826,208.826,59400000.0
2006-02-01 14:36:00,208.83,208.832,208.815,208.832,21600000.0
2006-02-01 14:37:00,208.846,208.875,208.844,208.866,46900000.0
2006-02-01 14:38:00,208.871,208.905,208.871,208.889,67499999.0
2006-02-01 14:39:00,208.887,208.918,208.887,208.897,28500000.0
2006-02-01 14:40:00,208.904,208.906,208.868,208.868,29100000.0
2006-02-01 14:41:00,208.878,208.906,208.878,208.895,19300000.0
2006-02-01 14:42:00,208.905,208.939,208.903,208.905,56600000.0
2006-02-01 14:43:00,208.897,208.93,208.897,208.93,63800001.0
2006-02-01 14:44:00,208.952,208.952,208.884,208.906,73800001.0
2006-02-01 14:45:00,208.898,208.906,208.863,208.863,67000000.0
2006-02-01 14:46:00,208.85,208.915,208.85,208.914,40200000.0
2006-02-01 14:47:00,208.917,208.938,208.893,208.935,40300000.0
2006-02-01 14:48:00,208.919,208.919,208.877,208.89,31900000.0
2006-02-01 14:49:00,208.885,208.93,208.885,208.918,67100000.0
2006-02-01 14:50:00,208.916,208.935,208.88,208.88,78700000.0
2006-02-01 14:51:00,208.872,208.886,208.843,208.843,96099997.0
2006-02-01 14:52:00,208.842,208.842,208.814,208.834,32499999.0
2006-02-01 14:53:00,208.842,208.862,208.834,208.846,81600000.0
2006-02-01 14:54:00,208.84,208.853,208.816,208.818,66900000.0
2006-02-01 14:55:00,208.823,208.824,208.814,208.815,51100000.0
2006-02-01 14:56:00,208.83,208.86,208.826,208.844,54500000.0
2006-02-01 14:57:00,208.844,208.861,208.844,208.854,29500000.0
2006-02-01 14:58:00,208.856,208.856,208.798,208.798,40400000.0
2006-02-01 14:59:00,208.784,208.81,208.784,208.785,33900000.0
2006-02-01 15:00:00,208.782,208.786,208.775,208.786,40899999.0
2006-02-01 15:01:00,208.809,208.823,208.8,208.814,46800000.0
2006-02-01 15:02:00,208.814,208.836,208.814,208.832,60600001.0
2006-02-01 15:03:00,208.832,208.849,208.808,208.818,62300001.0
2006-02-01 15:04:00,208.828,208.846,208.828,208.846,33500000.0
2006-02-01 15:05:00,208.839,208.853,208.835,208.835,33600000.0
2006-02-01 15:06:00,208.843,208.851,208.81,208.813,54300000.0
2006-02-01 15:07:00,208.815,208.815,208.757,208.757,66299999.0
2006-02-01 15:08:00,208.756,208.785,208.745,208.785,28100000.0
2006-02-01 15:09:00,208.786,208.79,208.779,208.786,44100000.0
2006-02-01 15:10:00,208.773,208.784,208.765,208.765,31100000.0
2006-02-01 15:11:00,208.745,208.778,208.745,208.778,43400000.0
2006-02-01 15:12:00,208.787,208.812,208.772,208.803,36700001.0
2006-02-01 15:13:00,208.802,208.84,208.799,208.84,109600002.0
2006-02-01 15:14:00,208.843,208.895,208.835,208.895,72699999.0
2006-02-01 15:15:00,208.889,208.925,208.885,208.925,70800001.0
2006-02-01 15:16:00,208.937,208.937,208.915,208.924,49700000.0
2006-02-01 15:17:00,208.921,208.939,208.903,208.935,77200000.0
2006-02-01 15:18:00,208.932,208.962,208.932,208.949,33900000.0
2006-02-01 15:19:00,208.941,208.941,208.892,208.892,65700001.0
2006-02-01 15:20:00,208.889,208.907,208.864,208.864,61500000.0
2006-02-01 15:21:00,208.837,208.837,208.785,208.785,56600000.0
2006-02-01 15:22:00,208.798,208.822,208.796,208.813,42700000.0
2006-02-01 15:23:00,208.821,208.837,208.8,208.807,46800000.0
2006-02-01 15:24:00,208.819,208.824,208.795,208.806,40200000.0
2006-02-01 15:25:00,208.799,208.81,208.774,208.81,36800000.0
2006-02-01 15:26:00,208.805,208.815,208.777,208.777,72500000.0
2006-02-01 15:27:00,208.782,208.789,208.756,208.756,73899999.0
2006-02-01 15:28:00,208.757,208.778,208.757,208.778,56300000.0
2006-02-01 15:29:00,208.766,208.778,208.757,208.76,71599999.0
2006-02-01 15:30:00,208.748,208.748,208.658,208.658,24400000.0
2006-02-01 15:31:00,208.638,208.65,208.592,208.65,46100000.0
2006-02-01 15:32:00,208.664,208.672,208.618,208.65,49800000.0
2006-02-01 15:33:00,208.621,208.651,208.621,208.634,42300000.0
2006-02-01 15:34:00,208.627,208.68,208.627,208.68,20700000.0
2006-02-01 15:35:00,208.691,208.706,208.666,208.679,84400000.0
2006-02-01 15:36:00,208.698,208.698,208.667,208.677,68900000.0
2006-02-01 15:37:00,208.677,208.714,208.677,208.707,31400000.0
2006-02-01 15:38:00,208.718,208.723,208.694,208.723,49900001.0
2006-02-01 15:39:00,208.735,208.739,208.709,208.712,60200000.0
2006-02-01 15:40:00,208.706,208.712,208.683,208.701,104500001.0
2006-02-01 15:41:00,208.704,208.716,208.687,208.71,51200000.0
2006-02-01 15:42:00,208.706,208.729,208.702,208.719,14800000.0
2006-02-01 15:43:00,208.718,208.718,208.673,208.676,84200000.0
2006-02-01 15:44:00,208.678,208.678,208.645,208.645,41200000.0
2006-02-01 15:45:00,208.647,208.676,208.647,208.662,68800000.0
2006-02-01 15:46:00,208.681,208.704,208.675,208.696,27600000.0
2006-02-01 15:47:00,208.686,208.724,208.682,208.716,40500000.0
2006-02-01 15:48:00,208.729,208.729,208.665,208.679,57299999.0
2006-02-01 15:49:00,208.667,208.671,208.633,208.637,72200000.0
2006-02-01 15:50:00,208.629,208.632,208.591,208.603,60900001.0
2006-02-01 15:51:00,208.612,208.634,208.602,208.619,39000000.0
2006-02-01 15:52:00,208.62,208.688,208.62,208.681,40600000.0
2006-02-01 15:53:00,208.698,208.717,208.68,208.716,53100000.0
2006-02-01 15:54:00,208.722,208.722,208.71,208.717,41000000.0
2006-02-01 15:55:00,208.712,208.723,208.701,208.714,49100000.0
2006-02-01 15:56:00,208.714,208.719,208.691,208.712,74400000.0
2006-02-01 15:57:00,208.7,208.726,208.7,208.713,80600001.0
2006-02-01 15:58:00,208.713,208.735,208.709,208.735,53300000.0
2006-02-01 15:59:00,208.764,208.777,208.764,208.773,13400000.0
2006-02-01 16:00:00,208.767,208.812,208.767,208.812,37900000.0
2006-02-01 16:01:00,208.82,208.826,208.807,208.826,37900000.0
2006-02-01 16:02:00,208.817,208.844,208.803,208.831,44300000.0
2006-02-01 16:03:00,208.847,208.85,208.831,208.838,49300000.0
2006-02-01 16:04:00,208.857,208.883,208.857,208.872,33200000.0
2006-02-01 16:05:00,208.869,208.869,208.828,208.838,12200000.0
2006-02-01 16:06:00,208.836,208.866,208.825,208.865,35600000.0
2006-02-01 16:07:00,208.853,208.874,208.841,208.867,40700000.0
2006-02-01 16:08:00,208.838,208.864,208.835,208.841,32900000.0
2006-02-01 16:09:00,208.824,208.825,208.789,208.825,55900001.0
2006-02-01 16:10:00,208.805,208.805,208.78,208.8,41200000.0
2006-02-01 16:11:00,208.799,208.83,208.787,208.83,29400000.0
2006-02-01 16:12:00,208.864,208.893,208.864,208.873,32500000.0
2006-02-01 16:13:00,208.864,208.87,208.846,208.87,48600000.0
2006-02-01 16:14:00,208.855,208.857,208.845,208.857,15000000.0
2006-02-01 16:15:00,208.886,208.893,208.871,208.875,27700000.0
2006-02-01 16:16:00,208.897,208.9,208.887,208.898,42300000.0
2006-02-01 16:17:00,208.901,208.92,208.885,208.912,32800000.0
2006-02-01 16:18:00,208.905,208.908,208.888,208.888,29300000.0
2006-02-01 16:19:00,208.89,208.89,208.866,208.866,40400000.0
2006-02-01 16:20:00,208.844,208.855,208.819,208.839,58800000.0
2006-02-01 16:21:00,208.839,208.851,208.824,208.835,48700001.0
2006-02-01 16:22:00,208.845,208.861,208.844,208.857,60900000.0
2006-02-01 16:23:00,208.857,208.86,208.831,208.836,77000000.0
2006-02-01 16:24:00,208.829,208.829,208.802,208.811,39900000.0
2006-02-01 16:25:00,208.825,208.829,208.82,208.825,59300000.0
2006-02-01 16:26:00,208.818,208.824,208.789,208.792,34200000.0
2006-02-01 16:27:00,208.79,208.838,208.79,208.838,18100000.0
2006-02-01 16:28:00,208.855,208.912,208.855,208.91,48000000.0
2006-02-01 16:29:00,208.907,208.962,208.907,208.95,41700000.0
2006-02-01 16:30:00,208.941,208.969,208.905,208.905,61200000.0
2006-02-01 16:31:00,208.896,208.929,208.896,208.921,29600000.0
2006-02-01 16:32:00,208.94,208.972,208.94,208.972,38100000.0
2006-02-01 16:33:00,208.968,208.998,208.966,208.998,43500000.0
2006-02-01 16:34:00,209.005,209.012,208.995,209.005,33800000.0
2006-02-01 16:35:00,208.986,208.986,208.944,208.975,53400000.0
2006-02-01 16:36:00,208.984,208.989,208.941,208.941,42300000.0
2006-02-01 16:37:00,208.948,208.963,208.934,208.963,56200000.0
2006-02-01 16:38:00,208.952,208.973,208.948,208.963,70500000.0
2006-02-01 16:39:00,208.97,209.006,208.97,208.979,51300000.0
2006-02-01 16:40:00,208.978,209.017,208.978,208.999,27300000.0
2006-02-01 16:41:00,209.01,209.03,209.007,209.007,41700000.0
2006-02-01 16:42:00,209.019,209.029,209.003,209.003,70700001.0
2006-02-01 16:43:00,208.993,208.997,208.946,208.946,53100001.0
2006-02-01 16:44:00,208.933,208.935,208.912,208.912,78200000.0
2006-02-01 16:45:00,208.901,208.907,208.886,208.897,74200000.0
2006-02-01 16:46:00,208.885,208.91,208.885,208.904,29100000.0
2006-02-01 16:47:00,208.916,208.916,208.898,208.902,58900000.0
2006-02-01 16:48:00,208.887,208.887,208.854,208.854,49400000.0
2006-02-01 16:49:00,208.849,208.849,208.828,208.847,55499999.0
2006-02-01 16:50:00,208.88,208.922,208.864,208.921,65400001.0
2006-02-01 16:51:00,208.935,208.949,208.885,208.905,59400000.0
2006-02-01 16:52:00,208.894,208.904,208.882,208.9,65700001.0
2006-02-01 16:53:00,208.876,208.876,208.829,208.866,53400000.0
2006-02-01 16:54:00,208.874,208.895,208.866,208.866,46500000.0
2006-02-01 16:55:00,208.859,208.892,208.859,208.89,36700000.0
2006-02-01 16:56:00,208.894,208.898,208.852,208.852,81500001.0
2006-02-01 16:57:00,208.835,208.857,208.808,208.841,53300000.0
2006-02-01 16:58:00,208.849,208.855,208.824,208.855,53300000.0
2006-02-01 16:59:00,208.846,208.87,208.826,208.86,56800000.0
2006-02-01 17:00:00,208.849,208.904,208.849,208.88,54200000.0
2006-02-01 17:01:00,208.885,208.961,208.885,208.952,38800000.0
2006-02-01 17:02:00,208.95,208.988,208.938,208.988,20100000.0
2006-02-01 17:03:00,208.973,208.989,208.964,208.984,46200000.0
2006-02-01 17:04:00,208.991,208.991,208.963,208.973,36100000.0
2006-02-01 17:05:00,208.967,208.967,208.93,208.945,37100000.0
2006-02-01 17:06:00,208.962,208.962,208.913,208.94,41500000.0
2006-02-01 17:07:00,208.925,208.94,208.906,208.94,61200000.0
2006-02-01 17:08:00,208.913,208.913,208.847,208.882,38699999.0
2006-02-01 17:09:00,208.877,208.905,208.877,208.889,23400000.0
2006-02-01 17:10:00,208.885,208.895,208.863,208.876,80199999.0
2006-02-01 17:11:00,208.871,208.92,208.87,208.913,45600000.0
2006-02-01 17:12:00,208.938,208.975,208.938,208.956,59500000.0
2006-02-01 17:13:00,208.965,209.03,208.965,209.03,58100000.0
2006-02-01 17:14:00,209.04,209.046,209.025,209.039,48999999.0
2006-02-01 17:15:00,209.038,209.06,209.005,209.053,57200000.0
2006-02-01 17:16:00,209.041,209.089,209.03,209.07,59900000.0
2006-02-01 17:17:00,209.068,209.09,209.064,209.087,27100000.0
2006-02-01 17:18:00,209.091,209.11,209.087,209.087,54800001.0
2006-02-01 17:19:00,209.112,209.112,209.074,209.082,69300000.0
2006-02-01 17:20:00,209.078,209.089,209.045,209.045,61500000.0
2006-02-01 17:21:00,209.045,209.068,209.039,209.068,20400000.0
2006-02-01 17:22:00,209.056,209.077,209.036,209.067,40800000.0
2006-02-01 17:23:00,209.102,209.212,209.102,209.212,16100000.0
2006-02-01 17:24:00,209.213,209.281,209.21,209.281,36300000.0
2006-02-01 17:25:00,209.269,209.285,209.247,209.247,40600000.0
2006-02-01 17:26:00,209.266,209.339,209.266,209.317,37000000.0
2006-02-01 17:27:00,209.295,209.295,209.262,209.279,42500001.0
2006-02-01 17:28:00,209.284,209.34,209.282,209.33,31200000.0
2006-02-01 17:29:00,209.338,209.338,209.306,209.306,49800000.0
2006-02-01 17:30:00,209.3,209.3,209.269,209.288,66100000.0
2006-02-01 17:31:00,209.245,209.265,209.233,209.264,48200000.0
2006-02-01 17:32:00,209.261,209.261,209.209,209.227,53400001.0
2006-02-01 17:33:00,209.225,209.248,209.219,209.235,34100000.0
2006-02-01 17:34:00,209.235,209.25,209.23,209.25,34000000.0
2006-02-01 17:35:00,209.235,209.247,209.23,209.24,35100000.0
2006-02-01 17:36:00,209.24,209.24,209.208,209.223,74100000.0
2006-02-01 17:37:00,209.229,209.244,209.221,209.243,74200000.0
2006-02-01 17:38:00,209.241,209.258,209.236,209.258,32800000.0
2006-02-01 17:39:00,209.261,209.281,209.252,209.281,51400000.0
2006-02-01 17:40:00,209.293,209.322,209.293,209.311,39100000.0
2006-02-01 17:41:00,209.315,209.317,209.296,209.306,51000000.0
2006-02-01 17:42:00,209.295,209.295,209.254,209.254,41100000.0
2006-02-01 17:43:00,209.243,209.255,209.229,209.255,38300000.0
2006-02-01 17:44:00,209.257,209.296,209.257,209.296,50500000.0
2006-02-01 17:45:00,209.297,209.297,209.261,209.271,35100000.0
2006-02-01 17:46:00,209.258,209.317,209.241,209.29,58200000.0
2006-02-01 17:47:00,209.315,209.315,209.278,209.311,53800000.0
2006-02-01 17:48:00,209.325,209.325,209.258,209.258,39600001.0
2006-02-01 17:49:00,209.274,209.274,209.24,209.26,39500000.0
2006-02-01 17:50:00,209.272,209.272,209.239,209.241,43100000.0
2006-02-01 17:51:00,209.262,209.264,209.251,209.253,43600000.0
2006-02-01 17:52:00,209.289,209.333,209.289,209.333,9600000.0
2006-02-01 17:53:00,209.31,209.31,209.285,209.306,24700000.0
2006-02-01 17:54:00,209.301,209.364,209.301,209.364,63400000.0
2006-02-01 17:55:00,209.384,209.414,209.384,209.414,24400000.0
2006-02-01 17:56:00,209.433,209.473,209.433,209.457,34400000.0
2006-02-01 17:57:00,209.438,209.448,209.431,209.437,73700002.0
2006-02-01 17:58:00,209.433,209.467,209.421,209.457,29300000.0
2006-02-01 17:59:00,209.479,209.559,209.479,209.507,66900000.0
2006-02-01 18:00:00,209.503,209.524,209.45,209.45,73799999.0
2006-02-01 18:01:00,209.478,209.533,209.478,209.533,525400000.0
2006-02-01 18:02:00,209.56,209.566,209.537,209.559,745999999.0
2006-02-01 18:03:00,209.554,209.554,209.522,209.527,788499999.0
2006-02-01 18:04:00,209.526,209.526,209.484,209.49,436600001.0
2006-02-01 18:05:00,209.513,209.617,209.513,209.555,766600001.0
2006-02-01 18:06:00,209.546,209.573,209.516,209.537,617400001.0
2006-02-01 18:07:00,209.543,209.582,209.525,209.553,759500000.0
2006-02-01 18:08:00,209.572,209.618,209.551,209.595,630799998.0
2006-02-01 18:09:00,209.59,209.622,209.584,209.604,505400001.0
2006-02-01 18:10:00,209.598,209.614,209.592,209.61,481699999.0
2006-02-01 18:11:00,209.613,209.653,209.611,209.652,387600000.0
2006-02-01 18:12:00,209.655,209.688,209.631,209.644,285699998.0
2006-02-01 18:13:00,209.648,209.681,209.642,209.658,470400001.0
2006-02-01 18:14:00,209.67,209.691,209.636,209.673,652599996.0
2006-02-01 18:15:00,209.659,209.662,209.623,209.637,712299998.0
2006-02-01 18:16:00,209.624,209.625,209.577,209.61,719600001.0
2006-02-01 18:17:00,209.62,209.631,209.611,209.615,183800000.0
2006-02-01 18:18:00,209.619,209.686,209.619,209.667,401199998.0
2006-02-01 18:19:00,209.668,209.699,209.661,209.696,555999998.0
2006-02-01 18:20:00,209.713,209.742,209.659,209.708,637500002.0
2006-02-01 18:21:00,209.708,209.759,209.704,209.748,606500002.0
2006-02-01 18:22:00,209.754,209.805,209.754,209.789,480000001.0
2006-02-01 18:23:00,209.798,209.835,209.796,209.803,784300003.0
2006-02-01 18:24:00,209.79,209.813,209.785,209.798,617200002.0
2006-02-01 18:25:00,209.802,209.802,209.747,209.751,491299999.0
2006-02-01 18:26:00,209.753,209.791,209.753,209.783,396300001.0
2006-02-01 18:27:00,209.785,209.788,209.761,209.765,351700002.0
2006-02-01 18:28:00,209.772,209.804,209.772,209.791,407700001.0
2006-02-01 18:29:00,209.8,209.825,209.786,209.805,481899999.0
2006-02-01 18:30:00,209.795,209.795,209.75,209.753,229900000.0
2006-02-01 18:31:00,209.738,209.748,209.712,209.735,302100000.0
2006-02-01 18:32:00,209.731,209.778,209.73,209.763,545500001.0
2006-02-01 18:33:00,209.779,209.809,209.768,209.768,442799999.0
2006-02-01 18:34:00,209.789,209.86,209.773,209.86,496200002.0
2006-02-01 18:35:00,209.868,209.88,209.843,209.852,478400001.0
2006-02-01 18:36:00,209.849,209.849,209.794,209.811,343300001.0
2006-02-01 18:37:00,209.819,209.83,209.802,209.815,132500000.0
2006-02-01 18:38:00,209.816,209.816,209.738,209.769,147800001.0
2006-02-01 18:39:00,209.753,209.753,209.66,209.687,117600000.0
2006-02-01 18:40:00,209.662,209.669,209.615,209.65,279100000.0
2006-02-01 18:41:00,209.631,209.685,209.631,209.663,178500000.0
2006-02-01 18:42:00,209.668,209.677,209.646,209.662,236100000.0
2006-02-01 18:43:00,209.669,209.727,209.669,209.707,188200001.0
2006-02-01 18:44:00,209.708,209.716,209.672,209.689,332300001.0
2006-02-01 18:45:00,209.678,209.688,209.633,209.638,233699999.0
2006-02-01 18:46:00,209.622,209.634,209.609,209.622,173100001.0
2006-02-01 18:47:00,209.619,209.633,209.604,209.604,126999999.0
2006-02-01 18:48:00,209.604,209.618,209.573,209.609,131400000.0
2006-02-01 18:49:00,209.6,209.605,209.583,209.605,193500001.0
2006-02-01 18:50:00,209.615,209.621,209.595,209.614,284600000.0
2006-02-01 18:51:00,209.595,209.614,209.591,209.605,196400000.0
2006-02-01 18:52:00,209.596,209.596,209.539,209.545,233100000.0
2006-02-01 18:53:00,209.531,209.531,209.484,209.506,270600000.0
2006-02-01 18:54:00,209.514,209.523,209.501,209.512,204699999.0
2006-02-01 18:55:00,209.51,209.516,209.473,209.473,266100000.0
2006-02-01 18:56:00,209.467,209.467,209.443,209.463,41200000.0
2006-02-01 18:57:00,209.468,209.478,209.46,209.475,165300000.0
2006-02-01 18:58:00,209.48,209.5,209.469,209.486,342500000.0
2006-02-01 18:59:00,209.471,209.493,209.461,209.474,211200000.0
2006-02-01 19:00:00,209.468,209.47,209.443,209.443,73400000.0
2006-02-01 19:01:00,209.454,209.47,209.448,209.46,99500000.0
2006-02-01 19:02:00,209.463,209.477,209.461,209.472,203499999.0
2006-02-01 19:03:00,209.478,209.494,209.478,209.493,255200000.0
2006-02-01 19:04:00,209.5,209.522,209.497,209.522,178099999.0
2006-02-01 19:05:00,209.516,209.516,209.467,209.495,182000000.0
2006-02-01 19:06:00,209.487,209.494,209.463,209.473,412400001.0
2006-02-01 19:07:00,209.481,209.516,209.476,209.487,300100000.0
2006-02-01 19:08:00,209.493,209.55,209.493,209.538,353200000.0
2006-02-01 19:09:00,209.541,209.541,209.508,209.524,165800000.0
2006-02-01 19:10:00,209.543,209.587,209.543,209.587,132700000.0
2006-02-01 19:11:00,209.587,209.587,209.55,209.55,21000000.0
2006-02-01 19:12:00,209.548,209.596,209.548,209.596,86300001.0
2006-02-01 19:13:00,209.586,209.586,209.532,209.537,215100000.0
2006-02-01 19:14:00,209.529,209.536,209.499,209.52,178800000.0
2006-02-01 19:15:00,209.528,209.551,209.513,209.545,338999999.0
2006-02-01 19:16:00,209.555,209.555,209.493,209.498,29200000.0
2006-02-01 19:17:00,209.529,209.559,209.529,209.529,127200001.0
2006-02-01 19:18:00,209.517,209.543,209.509,209.527,150000000.0
2006-02-01 19:19:00,209.534,209.57,209.534,209.555,159800000.0
2006-02-01 19:20:00,209.558,209.558,209.541,209.543,156800000.0
2006-02-01 19:21:00,209.535,209.548,209.511,209.537,187000001.0
2006-02-01 19:22:00,209.534,209.544,209.478,209.478,107200001.0
2006-02-01 19:23:00,209.47,209.493,209.464,209.482,428199999.0
2006-02-01 19:24:00,209.49,209.512,209.49,209.498,83700000.0
2006-02-01 19:25:00,209.505,209.549,209.491,209.549,224800000.0
2006-02-01 19:26:00,209.555,209.564,209.52,209.535,356600002.0
2006-02-01 19:27:00,209.518,209.54,209.518,209.537,278899998.0
2006-02-01 19:28:00,209.541,209.541,209.497,209.53,243000000.0
2006-02-01 19:29:00,209.522,209.522,209.5,209.515,72400000.0
2006-02-01 19:30:00,209.515,209.535,209.509,209.512,268600002.0
2006-02-01 19:31:00,209.494,209.518,209.487,209.518,95800001.0
2006-02-01 19:32:00,209.519,209.536,209.506,209.506,359900000.0
2006-02-01 19:33:00,209.505,209.511,209.466,209.511,168699997.0
2006-02-01 19:34:00,209.51,209.51,209.458,209.48,261700000.0
2006-02-01 19:35:00,209.497,209.684,209.497,209.646,276700000.0
2006-02-01 19:36:00,209.675,209.681,209.629,209.658,182100000.0
2006-02-01 19:37:00,209.676,209.71,209.676,209.687,104599999.0
2006-02-01 19:38:00,209.69,209.723,209.652,209.702,169100001.0
2006-02-01 19:39:00,209.708,209.708,209.666,209.678,198000000.0
2006-02-01 19:40:00,209.682,209.697,209.654,209.66,220400000.0
2006-02-01 19:41:00,209.66,209.677,209.58,209.58,402300001.0
2006-02-01 19:42:00,209.582,209.626,209.582,209.61,191200000.0
2006-02-01 19:43:00,209.613,209.63,209.611,209.627,55800000.0
2006-02-01 19:44:00,209.637,209.693,209.637,209.666,173800000.0
2006-02-01 19:45:00,209.665,209.681,209.645,209.666,122600000.0
2006-02-01 19:46:00,209.675,209.679,209.651,209.679,170300000.0
2006-02-01 19:47:00,209.681,209.691,209.66,209.691,58499999.0
2006-02-01 19:48:00,209.683,209.717,209.674,209.697,217500001.0
2006-02-01 19:49:00,209.685,209.71,209.676,209.698,142900000.0
2006-02-01 19:50:00,209.695,209.705,209.622,209.622,175500000.0
2006-02-01 19:51:00,209.619,209.644,209.615,209.644,156900001.0
2006-02-01 19:52:00,209.668,209.676,209.644,209.674,166199998.0
2006-02-01 19:53:00,209.678,209.715,209.625,209.675,132600000.0
2006-02-01 19:54:00,209.657,209.683,209.611,209.629,175700000.0
2006-02-01 19:55:00,209.609,209.619,209.605,209.609,55700000.0
2006-02-01 19:56:00,209.613,209.637,209.6,209.6,163700001.0
2006-02-01 19:57:00,209.586,209.609,209.572,209.572,185600000.0
2006-02-01 19:58:00,209.578,209.614,209.578,209.597,260599998.0
2006-02-01 19:59:00,209.599,209.604,209.557,209.583,225299999.0
2006-02-01 20:00:00,209.593,209.621,209.591,209.618,86600000.0
2006-02-01 20:01:00,209.623,209.647,209.61,209.626,150099999.0
2006-02-01 20:02:00,209.626,209.647,209.593,209.646,119100000.0
2006-02-01 20:03:00,209.641,209.653,209.635,209.635,124699999.0
2006-02-01 20:04:00,209.629,209.634,209.617,209.632,146000002.0
2006-02-01 20:05:00,209.641,209.665,209.641,209.641,168200001.0
2006-02-01 20:06:00,209.63,209.652,209.612,209.638,205200000.0
2006-02-01 20:07:00,209.662,209.677,209.658,209.677,143500000.0
2006-02-01 20:08:00,209.675,209.675,209.609,209.609,222000001.0
2006-02-01 20:09:00,209.61,209.63,209.609,209.63,128599998.0
2006-02-01 20:10:00,209.64,209.68,209.64,209.672,138000001.0
2006-02-01 20:11:00,209.671,209.671,209.611,209.62,291100001.0
2006-02-01 20:12:00,209.605,209.609,209.576,209.577,501699997.0
2006-02-01 20:13:00,209.576,209.6,209.56,209.56,148000000.0
2006-02-01 20:14:00,209.555,209.583,209.534,209.565,155800000.0
2006-02-01 20:15:00,209.57,209.57,209.537,209.537,346100001.0
2006-02-01 20:16:00,209.538,209.581,209.538,209.575,164100001.0
2006-02-01 20:17:00,209.589,209.589,209.578,209.578,70200000.0
2006-02-01 20:18:00,209.573,209.589,209.56,209.56,148699999.0
2006-02-01 20:19:00,209.56,209.57,209.545,209.547,198599998.0
2006-02-01 20:20:00,209.541,209.553,209.529,209.553,302300000.0
2006-02-01 20:21:00,209.547,209.561,209.516,209.516,152400001.0
2006-02-01 20:22:00,209.52,209.545,209.517,209.54,206500002.0
2006-02-01 20:23:00,209.539,209.539,209.479,209.494,243000000.0
2006-02-01 20:24:00,209.485,209.51,209.466,209.478,141600000.0
2006-02-01 20:25:00,209.483,209.515,209.483,209.503,263699999.0
2006-02-01 20:26:00,209.515,209.558,209.515,209.558,377499999.0
2006-02-01 20:27:00,209.559,209.561,209.522,209.548,253799999.0
2006-02-01 20:28:00,209.546,209.563,209.516,209.516,377100001.0
2006-02-01 20:29:00,209.538,209.568,209.536,209.551,497799999.0
2006-02-01 20:30:00,209.555,209.561,209.529,209.536,587299999.0
2006-02-01 20:31:00,209.542,209.557,209.526,209.534,503900003.0
2006-02-01 20:32:00,209.533,209.561,209.529,209.548,584300003.0
2006-02-01 20:33:00,209.539,209.558,209.529,209.558,186899998.0
2006-02-01 20:34:00,209.568,209.573,209.558,209.573,121300000.0
2006-02-01 20:35:00,209.572,209.579,209.561,209.572,109100000.0
2006-02-01 20:36:00,209.566,209.566,209.537,209.558,129000000.0
2006-02-01 20:37:00,209.552,209.559,209.542,209.555,112600002.0
2006-02-01 20:38:00,209.532,209.549,209.523,209.534,230499999.0
2006-02-01 20:39:00,209.532,209.549,209.531,209.537,187100002.0
2006-02-01 20:40:00,209.54,209.54,209.51,209.513,403600000.0
2006-02-01 20:41:00,209.512,209.516,209.489,209.516,235799998.0
2006-02-01 20:42:00,209.518,209.541,209.517,209.533,255700002.0
2006-02-01 20:43:00,209.535,209.55,209.527,209.531,342400000.0
2006-02-01 20:44:00,209.536,209.552,209.528,209.53,286600000.0
2006-02-01 20:45:00,209.526,209.53,209.505,209.515,289300000.0
2006-02-01 20:46:00,209.517,209.525,209.502,209.502,238299999.0
2006-02-01 20:47:00,209.497,209.512,209.494,209.5,205000000.0
2006-02-01 20:48:00,209.51,209.515,209.492,209.496,268899998.0
2006-02-01 20:49:00,209.503,209.503,209.478,209.492,114000001.0
2006-02-01 20:50:00,209.484,209.51,209.48,209.488,406900000.0
2006-02-01 20:51:00,209.483,209.502,209.475,209.481,147299999.0
2006-02-01 20:52:00,209.48,209.493,209.458,209.459,164999999.0
2006-02-01 20:53:00,209.45,209.461,209.441,209.441,308300000.0
2006-02-01 20:54:00,209.447,209.465,209.44,209.454,167200001.0
2006-02-01 20:55:00,209.456,209.473,209.444,209.444,222400000.0
2006-02-01 20:56:00,209.435,209.452,209.419,209.43,218100001.0
2006-02-01 20:57:00,209.436,209.469,209.435,209.438,366799998.0
2006-02-01 20:58:00,209.436,209.459,209.432,209.449,344800000.0
2006-02-01 20:59:00,209.455,209.46,209.445,209.455,493000000.0
2006-02-01 21:00:00,209.45,209.453,209.428,209.441,515400001.0
2006-02-01 21:01:00,209.459,209.489,209.456,209.475,362999999.0
2006-02-01 21:02:00,209.477,209.494,209.472,209.484,204000000.0
2006-02-01 21:03:00,209.487,209.532,209.487,209.506,261400000.0
2006-02-01 21:04:00,209.512,209.512,209.484,209.504,101700000.0
2006-02-01 21:05:00,209.508,209.522,209.5,209.513,145700000.0
2006-02-01 21:06:00,209.512,209.523,209.494,209.514,194700001.0
2006-02-01 21:07:00,209.536,209.544,209.512,209.517,272100002.0
2006-02-01 21:08:00,209.521,209.551,209.518,209.536,156500001.0
2006-02-01 21:09:00,209.539,209.541,209.476,209.476,71200000.0
2006-02-01 21:10:00,209.465,209.471,209.458,209.463,129999999.0
2006-02-01 21:11:00,209.468,209.513,209.468,209.478,102700000.0
2006-02-01 21:12:00,209.472,209.479,209.453,209.453,77000000.0
2006-02-01 21:13:00,209.45,209.45,209.406,209.432,148700001.0
2006-02-01 21:14:00,209.419,209.465,209.419,209.445,485000002.0
2006-02-01 21:15:00,209.44,209.458,209.433,209.443,298199998.0
2006-02-01 21:16:00,209.442,209.458,209.435,209.435,103800000.0
2006-02-01 21:17:00,209.43,209.432,209.387,209.432,146900000.0
2006-02-01 21:18:00,209.44,209.475,209.415,209.464,156900000.0
2006-02-01 21:19:00,209.463,209.488,209.455,209.475,232400000.0
2006-02-01 21:20:00,209.472,209.472,209.418,209.44,342700002.0
2006-02-01 21:21:00,209.44,209.445,209.389,209.438,276200001.0
2006-02-01 21:22:00,209.447,209.455,209.409,209.422,194000000.0
2006-02-01 21:23:00,209.424,209.444,209.388,209.388,128499999.0
2006-02-01 21:24:00,209.37,209.414,209.369,209.392,232200002.0
2006-02-01 21:25:00,209.393,209.397,209.362,209.369,287200001.0
2006-02-01 21:26:00,209.373,209.388,209.37,209.378,87900000.0
2006-02-01 21:27:00,209.385,209.385,209.358,209.358,129400001.0
2006-02-01 21:28:00,209.36,209.368,209.337,209.368,145200000.0
2006-02-01 21:29:00,209.377,209.38,209.35,209.36,55800000.0
2006-02-01 21:30:00,209.358,209.37,209.316,209.316,119400000.0
2006-02-01 21:31:00,209.284,209.326,209.284,209.311,78600000.0
2006-02-01 21:32:00,209.311,209.321,209.3,209.312,62000000.0
2006-02-01 21:33:00,209.307,209.323,209.273,209.3,132299999.0
2006-02-01 21:34:00,209.302,209.304,209.284,209.304,148300001.0
2006-02-01 21:35:00,209.308,209.319,209.302,209.302,31700000.0
2006-02-01 21:36:00,209.303,209.303,209.233,209.236,85100000.0
2006-02-01 21:37:00,209.241,209.271,209.234,209.262,103200001.0
2006-02-01 21:38:00,209.271,209.289,209.263,209.28,21200000.0
2006-02-01 21:39:00,209.274,209.306,209.274,209.297,65400000.0
2006-02-01 21:40:00,209.293,209.303,209.282,209.287,37100000.0
2006-02-01 21:41:00,209.293,209.308,209.23,209.23,29400000.0
2006-02-01 21:42:00,209.24,209.262,209.239,209.26,136799999.0
2006-02-01 21:43:00,209.267,209.267,209.247,209.247,91400001.0
2006-02-01 21:44:00,209.232,209.232,209.175,209.175,312200002.0
2006-02-01 21:45:00,209.169,209.169,209.135,209.135,71800000.0
2006-02-01 21:46:00,209.132,209.158,209.117,209.142,129400000.0
2006-02-01 21:47:00,209.142,209.142,209.104,209.104,99300000.0
2006-02-01 21:48:00,209.101,209.126,209.08,209.126,143300000.0
2006-02-01 21:49:00,209.12,209.139,209.12,209.139,52500000.0
2006-02-01 21:50:00,209.148,209.148,209.085,209.085,46299999.0
2006-02-01 21:51:00,209.083,209.101,209.064,209.069,107000000.0
2006-02-01 21:52:00,209.056,209.108,209.056,209.09,65699999.0
2006-02-01 21:53:00,209.107,209.12,209.103,209.103,20400000.0
2006-02-01 21:54:00,209.1,209.107,209.02,209.023,60600000.0
2006-02-01 21:55:00,209.011,209.034,209.006,209.034,41300000.0
2006-02-01 21:56:00,209.049,209.056,209.038,209.04,43100000.0
2006-02-01 21:57:00,209.037,209.054,209.035,209.052,35500000.0
2006-02-01 21:58:00,209.048,209.073,209.03,209.06,43700000.0
2006-02-01 21:59:00,209.081,209.114,209.073,209.077,214799998.0
2006-02-01 22:00:00,209.075,209.144,209.075,209.125,160600000.0
2006-02-01 22:01:00,209.129,209.143,209.086,209.12,196899998.0
2006-02-01 22:02:00,209.11,209.146,209.093,209.134,257999999.0
2006-02-01 22:03:00,209.14,209.149,209.125,209.137,105800001.0
2006-02-01 22:04:00,209.144,209.163,209.143,209.143,171199999.0
2006-02-01 22:05:00,209.133,209.138,209.119,209.121,65300001.0
2006-02-01 22:06:00,209.123,209.146,209.123,209.141,52100000.0
2006-02-01 22:07:00,209.138,209.145,209.13,209.132,71900000.0
2006-02-01 22:08:00,209.128,209.135,209.117,209.135,80099999.0
2006-02-01 22:09:00,209.15,209.165,209.138,209.146,58700000.0
2006-02-01 22:10:00,209.148,209.162,209.144,209.155,46100000.0
2006-02-01 22:11:00,209.141,209.147,209.117,209.117,76000001.0
2006-02-01 22:12:00,209.123,209.123,209.117,209.12,117100000.0
2006-02-01 22:13:00,209.117,209.117,209.092,209.098,62100000.0
2006-02-01 22:14:00,209.088,209.11,209.074,209.11,33100000.0
2006-02-01 22:15:00,209.126,209.163,209.126,209.135,163700001.0
2006-02-01 22:16:00,209.145,209.164,209.145,209.163,161400000.0
2006-02-01 22:17:00,209.163,209.193,209.16,209.177,101100000.0
2006-02-01 22:18:00,209.183,209.195,209.179,209.184,80300000.0
2006-02-01 22:19:00,209.186,209.197,209.182,209.194,81200000.0
2006-02-01 22:20:00,209.202,209.202,209.176,209.191,41800000.0
2006-02-01 22:21:00,209.195,209.224,209.195,209.202,19800000.0
2006-02-01 22:22:00,209.198,209.198,209.163,209.163,48000000.0
2006-02-01 22:23:00,209.166,209.195,209.166,209.177,107700001.0
2006-02-01 22:24:00,209.188,209.209,209.171,209.195,101500000.0
2006-02-01 22:25:00,209.183,209.196,209.177,209.196,74700000.0
2006-02-01 22:26:00,209.196,209.196,209.185,209.195,32100000.0
2006-02-01 22:27:00,209.195,209.221,209.194,209.206,285699998.0
2006-02-01 22:28:00,209.212,209.212,209.193,209.197,49000000.0
2006-02-01 22:29:00,209.209,209.224,209.201,209.204,170500001.0
2006-02-01 22:30:00,209.203,209.222,209.203,209.22,81599998.0
2006-02-01 22:31:00,209.218,209.23,209.216,209.223,58500000.0
2006-02-01 22:32:00,209.216,209.233,209.205,209.216,147600001.0
2006-02-01 22:33:00,209.224,209.226,209.205,209.217,192500000.0
2006-02-01 22:34:00,209.213,209.224,209.192,209.201,259900002.0
2006-02-01 22:35:00,209.215,209.22,209.211,209.214,68499999.0
2006-02-01 22:36:00,209.215,209.228,209.205,209.21,118800001.0
2006-02-01 22:37:00,209.215,209.22,209.21,209.215,38700000.0
2006-02-01 22:38:00,209.227,209.227,209.206,209.212,35000000.0
2006-02-01 22:39:00,209.215,209.232,209.21,209.21,59999999.0
2006-02-01 22:40:00,209.21,209.216,209.194,209.195,80800000.0
2006-02-01 22:41:00,209.202,209.202,209.178,209.2,54800000.0
2006-02-01 22:42:00,209.217,209.225,209.207,209.207,45200000.0
2006-02-01 22:43:00,209.21,209.21,209.191,209.191,100700001.0
2006-02-01 22:44:00,209.195,209.21,209.19,209.195,117500000.0
2006-02-01 22:45:00,209.205,209.232,209.195,209.232,123199999.0
2006-02-01 22:46:00,209.223,209.223,209.186,209.213,43600000.0
2006-02-01 22:47:00,209.215,209.25,209.212,209.229,54000000.0
2006-02-01 22:48:00,209.249,209.268,209.246,209.253,108899999.0
2006-02-01 22:49:00,209.247,209.268,209.246,209.246,50800000.0
2006-02-01 22:50:00,209.257,209.287,209.257,209.287,48900000.0
2006-02-01 22:51:00,209.29,209.29,209.244,209.244,85299999.0
2006-02-01 22:52:00,209.233,209.255,209.232,209.243,43600000.0
2006-02-01 22:53:00,209.239,209.251,209.231,209.251,122099999.0
2006-02-01 22:54:00,209.243,209.243,209.225,209.241,61100000.0
2006-02-01 22:55:00,209.234,209.261,209.23,209.261,71700000.0
2006-02-01 22:56:00,209.265,209.273,209.259,209.259,149199998.0
2006-02-01 22:57:00,209.267,209.286,209.266,209.282,63200000.0
2006-02-01 22:58:00,209.29,209.298,209.269,209.27,33100000.0
2006-02-01 22:59:00,209.266,209.286,209.266,209.275,37200000.0
2006-02-01 23:00:00,209.277,209.301,209.277,209.293,43300000.0
2006-02-01 23:01:00,209.309,209.317,209.288,209.309,47200000.0
2006-02-01 23:02:00,209.298,209.316,209.295,209.311,26600000.0
2006-02-01 23:03:00,209.301,209.322,209.296,209.296,61700000.0
2006-02-01 23:04:00,209.304,209.313,209.295,209.313,39399999.0
2006-02-01 23:05:00,209.306,209.319,209.301,209.317,50800000.0
2006-02-01 23:06:00,209.308,209.363,209.308,209.363,47300000.0
2006-02-01 23:07:00,209.358,209.365,209.32,209.32,14700000.0
2006-02-01 23:08:00,209.315,209.353,209.307,209.353,32700000.0
2006-02-01 23:09:00,209.335,209.335,209.316,209.333,38700000.0
2006-02-01 23:10:00,209.331,209.353,209.317,209.343,64200000.0
2006-02-01 23:11:00,209.345,209.357,209.329,209.342,54200000.0
2006-02-01 23:12:00,209.342,209.375,209.342,209.375,34899999.0
2006-02-01 23:13:00,209.394,209.406,209.382,209.404,48900000.0
2006-02-01 23:14:00,209.407,209.415,209.393,209.41,52700000.0
2006-02-01 23:15:00,209.433,209.494,209.429,209.494,55799999.0
2006-02-01 23:16:00,209.447,209.447,209.416,209.416,7600000.0
2006-02-01 23:17:00,209.377,209.396,209.377,209.384,60900000.0
2006-02-01 23:18:00,209.389,209.412,209.377,209.412,39400000.0
2006-02-01 23:19:00,209.429,209.434,209.394,209.402,44900000.0
2006-02-01 23:20:00,209.406,209.441,209.385,209.441,80400001.0
2006-02-01 23:21:00,209.471,209.508,209.462,209.508,96099999.0
2006-02-01 23:22:00,209.524,209.591,209.5,209.5,64400001.0
2006-02-01 23:23:00,209.489,209.54,209.489,209.505,50600001.0
2006-02-01 23:24:00,209.494,209.494,209.452,209.463,38400000.0
2006-02-01 23:25:00,209.456,209.49,209.456,209.48,43400000.0
2006-02-01 23:26:00,209.5,209.512,209.481,209.481,19600000.0
2006-02-01 23:27:00,209.485,209.516,209.481,209.516,47500001.0
2006-02-01 23:28:00,209.494,209.509,209.481,209.483,83000001.0
2006-02-01 23:29:00,209.48,209.491,209.466,209.473,49000000.0
2006-02-01 23:30:00,209.484,209.484,209.461,209.483,30800000.0
2006-02-01 23:31:00,209.487,209.5,209.468,209.468,55600000.0
2006-02-01 23:32:00,209.477,209.477,209.452,209.462,37500000.0
2006-02-01 23:33:00,209.468,209.468,209.452,209.468,18000000.0
2006-02-01 23:34:00,209.463,209.467,209.441,209.457,31200000.0
2006-02-01 23:35:00,209.453,209.453,209.368,209.391,27800000.0
2006-02-01 23:36:00,209.412,209.439,209.412,209.427,58200000.0
2006-02-01 23:37:00,209.425,209.427,209.406,209.422,24300000.0
2006-02-01 23:38:00,209.436,209.436,209.39,209.39,48900000.0
2006-02-01 23:39:00,209.38,209.38,209.359,209.36,37100000.0
2006-02-01 23:40:00,209.342,209.343,209.326,209.342,84200001.0
2006-02-01 23:41:00,209.369,209.379,209.343,209.343,34300000.0
2006-02-01 23:42:00,209.322,209.352,209.322,209.352,81600002.0
2006-02-01 23:43:00,209.347,209.355,209.335,209.355,53000000.0
2006-02-01 23:44:00,209.35,209.361,209.34,209.355,38800000.0
2006-02-01 23:45:00,209.364,209.368,209.348,209.348,38500000.0
2006-02-01 23:46:00,209.349,209.366,209.349,209.366,44600000.0
2006-02-01 23:47:00,209.374,209.374,209.354,209.36,36600001.0
2006-02-01 23:48:00,209.361,209.385,209.361,209.385,71800001.0
2006-02-01 23:49:00,209.383,209.383,209.36,209.382,67800000.0
2006-02-01 23:50:00,209.379,209.384,209.331,209.349,56700000.0
2006-02-01 23:51:00,209.364,209.379,209.348,209.348,13200000.0
2006-02-01 23:52:00,209.332,209.342,209.325,209.325,24700000.0
2006-02-01 23:53:00,209.331,209.369,209.316,209.368,55500000.0
2006-02-01 23:54:00,209.387,209.393,209.305,209.305,44600000.0
2006-02-01 23:55:00,209.314,209.337,209.307,209.337,44900000.0
2006-02-01 23:56:00,209.372,209.404,209.369,209.401,48900000.0
2006-02-01 23:57:00,209.392,209.431,209.392,209.403,29100000.0
2006-02-01 23:58:00,209.395,209.405,209.385,209.385,62000000.0
2006-02-01 23:59:00,209.39,209.39,209.38,209.38,18700000.0
2006-02-02 00:00:00,209.42,209.468,209.42,209.435,20800000.0
2006-02-02 00:01:00,209.445,209.465,209.397,209.437,63500000.0
2006-02-02 00:02:00,209.392,209.42,209.358,209.358,43800000.0
2006-02-02 00:03:00,209.375,209.418,209.347,209.418,43500000.0
2006-02-02 00:04:00,209.388,209.412,209.363,209.368,44700000.0
2006-02-02 00:05:00,209.397,209.419,209.382,209.411,33300000.0
2006-02-02 00:06:00,209.41,209.41,209.339,209.369,49100000.0
2006-02-02 00:07:00,209.356,209.399,209.336,209.396,47400000.0
2006-02-02 00:08:00,209.421,209.433,209.34,209.383,52000000.0
2006-02-02 00:09:00,209.384,209.384,209.331,209.371,112100001.0
2006-02-02 00:10:00,209.322,209.373,209.297,209.364,57800000.0
2006-02-02 00:11:00,209.303,209.375,209.303,209.353,68900000.0
2006-02-02 00:12:00,209.329,209.368,209.3,209.368,39200000.0
2006-02-02 00:13:00,209.349,209.386,209.327,209.371,77400000.0
2006-02-02 00:14:00,209.405,209.406,209.367,209.393,64100000.0
2006-02-02 00:15:00,209.378,209.452,209.368,209.422,58799999.0
2006-02-02 00:16:00,209.39,209.471,209.385,209.464,63000000.0
2006-02-02 00:17:00,209.476,209.49,209.433,209.469,46600000.0
2006-02-02 00:18:00,209.481,209.511,209.454,209.467,44700000.0
2006-02-02 00:19:00,209.482,209.495,209.424,209.435,91399999.0
2006-02-02 00:20:00,209.474,209.495,209.442,209.442,70200001.0
2006-02-02 00:21:00,209.393,209.459,209.393,209.445,51599999.0
2006-02-02 00:22:00,209.428,209.467,209.409,209.431,27100000.0
2006-02-02 00:23:00,209.401,209.411,209.399,209.408,23200000.0
2006-02-02 00:24:00,209.403,209.412,209.385,209.385,67900000.0
2006-02-02 00:25:00,209.395,209.432,209.395,209.425,27100000.0
2006-02-02 00:26:00,209.434,209.441,209.41,209.423,33800000.0
2006-02-02 00:27:00,209.44,209.471,209.44,209.471,79299999.0
2006-02-02 00:28:00,209.466,209.466,209.439,209.453,36600001.0
2006-02-02 00:29:00,209.442,209.467,209.435,209.467,55100000.0
2006-02-02 00:30:00,209.473,209.477,209.463,209.467,20400000.0
2006-02-02 00:31:00,209.466,209.466,209.451,209.451,14500000.0
2006-02-02 00:32:00,209.451,209.453,209.432,209.446,65000001.0
2006-02-02 00:33:00,209.427,209.439,209.38,209.439,44500000.0
2006-02-02 00:34:00,209.457,209.473,209.448,209.453,49400000.0
2006-02-02 00:35:00,209.462,209.507,209.462,209.507,62100000.0
2006-02-02 00:36:00,209.499,209.504,209.483,209.487,27200000.0
2006-02-02 00:37:00,209.492,209.501,209.488,209.498,40300000.0
2006-02-02 00:38:00,209.506,209.516,209.493,209.5,49900000.0
2006-02-02 00:39:00,209.517,209.555,209.517,209.538,58700000.0
2006-02-02 00:40:00,209.536,209.536,209.521,209.529,28700000.0
2006-02-02 00:41:00,209.54,209.552,209.54,209.552,22000000.0
2006-02-02 00:42:00,209.56,209.572,209.546,209.546,22600000.0
2006-02-02 00:43:00,209.551,209.551,209.534,209.534,17700000.0
2006-02-02 00:44:00,209.554,209.583,209.554,209.569,60500000.0
2006-02-02 00:45:00,209.579,209.592,209.566,209.566,44699999.0
2006-02-02 00:46:00,209.556,209.593,209.556,209.593,56100001.0
2006-02-02 00:47:00,209.62,209.661,209.62,209.632,56700000.0
2006-02-02 00:48:00,209.637,209.649,209.622,209.64,36300000.0
2006-02-02 00:49:00,209.655,209.701,209.655,209.676,27600000.0
2006-02-02 00:50:00,209.691,209.691,209.664,209.681,39300000.0
2006-02-02 00:51:00,209.695,209.705,209.582,209.582,72800000.0
2006-02-02 00:52:00,209.577,209.578,209.546,209.546,53700000.0
2006-02-02 00:53:00,209.544,209.556,209.519,209.52,43399999.0
2006-02-02 00:54:00,209.494,209.517,209.494,209.517,25900000.0
2006-02-02 00:55:00,209.514,209.524,209.507,209.513,17500000.0
2006-02-02 00:56:00,209.496,209.5,209.472,209.472,77199999.0
2006-02-02 00:57:00,209.488,209.505,209.482,209.505,82300002.0
2006-02-02 00:58:00,209.483,209.54,209.475,209.54,79000000.0
2006-02-02 00:59:00,209.549,209.549,209.484,209.484,56500001.0
2006-02-02 01:00:00,209.488,209.492,209.473,209.492,49400000.0
2006-02-02 01:01:00,209.491,209.491,209.467,209.467,47800000.0
2006-02-02 01:02:00,209.469,209.471,209.442,209.471,51900000.0
2006-02-02 01:03:00,209.461,209.482,209.461,209.482,33299999.0
2006-02-02 01:04:00,209.49,209.505,209.485,209.492,75500000.0
2006-02-02 01:05:00,209.503,209.508,209.497,209.507,59400001.0
2006-02-02 01:06:00,209.502,209.502,209.485,209.485,38400000.0
2006-02-02 01:07:00,209.493,209.524,209.493,209.524,37800000.0
2006-02-02 01:08:00,209.523,209.523,209.502,209.51,46600000.0
2006-02-02 01:09:00,209.517,209.517,209.488,209.488,44100000.0
2006-02-02 01:10:00,209.496,209.515,209.496,209.5,35500000.0
2006-02-02 01:11:00,209.509,209.509,209.478,209.493,68600000.0
2006-02-02 01:12:00,209.502,209.502,209.479,209.483,69000000.0
2006-02-02 01:13:00,209.489,209.513,209.487,209.496,24100000.0
2006-02-02 01:14:00,209.48,209.501,209.468,209.468,66800000.0
2006-02-02 01:15:00,209.483,209.504,209.483,209.485,29600000.0
2006-02-02 01:16:00,209.468,209.476,209.466,209.467,75300001.0
2006-02-02 01:17:00,209.469,209.471,209.455,209.461,70000000.0
2006-02-02 01:18:00,209.466,209.477,209.463,209.464,25600000.0
2006-02-02 01:19:00,209.46,209.472,209.445,209.469,52300000.0
2006-02-02 01:20:00,209.476,209.476,209.453,209.465,36900000.0
2006-02-02 01:21:00,209.475,209.485,209.456,209.485,96400001.0
2006-02-02 01:22:00,209.487,209.487,209.453,209.466,30900000.0
2006-02-02 01:23:00,209.466,209.483,209.466,209.483,27400000.0
2006-02-02 01:24:00,209.494,209.494,209.478,209.489,77800001.0
2006-02-02 01:25:00,209.47,209.486,209.47,209.478,28800000.0
2006-02-02 01:26:00,209.472,209.485,209.472,209.472,36200000.0
2006-02-02 01:27:00,209.469,209.471,209.448,209.452,41700001.0
2006-02-02 01:28:00,209.457,209.465,209.457,209.463,32300000.0
2006-02-02 01:29:00,209.457,209.462,209.442,209.458,50400000.0
2006-02-02 01:30:00,209.466,209.47,209.462,209.467,56700001.0
2006-02-02 01:31:00,209.458,209.458,209.443,209.443,39400000.0
2006-02-02 01:32:00,209.436,209.436,209.38,209.38,19600000.0
2006-02-02 01:33:00,209.368,209.387,209.362,209.38,81700000.0
2006-02-02 01:34:00,209.397,209.4,209.387,209.387,61700000.0
2006-02-02 01:35:00,209.385,209.392,209.367,209.367,36400000.0
2006-02-02 01:36:00,209.372,209.381,209.354,209.354,27900000.0
2006-02-02 01:37:00,209.355,209.357,209.337,209.357,41200001.0
2006-02-02 01:38:00,209.361,209.38,209.327,209.327,20800000.0
2006-02-02 01:39:00,209.322,209.329,209.307,209.323,48800000.0
2006-02-02 01:40:00,209.329,209.33,209.303,209.304,39500000.0
2006-02-02 01:41:00,209.309,209.325,209.307,209.307,27100000.0
2006-02-02 01:42:00,209.317,209.323,209.308,209.323,18800000.0
2006-02-02 01:43:00,209.315,209.333,209.315,209.325,27100000.0
2006-02-02 01:44:00,209.323,209.335,209.313,209.327,22600000.0
2006-02-02 01:45:00,209.331,209.353,209.329,209.35,42100000.0
2006-02-02 01:46:00,209.355,209.365,209.343,209.365,72300000.0
2006-02-02 01:47:00,209.348,209.368,209.348,209.368,44200000.0
2006-02-02 01:48:00,209.371,209.371,209.357,209.357,20200000.0
2006-02-02 01:49:00,209.365,209.365,209.339,209.345,26000000.0
2006-02-02 01:50:00,209.355,209.379,209.35,209.379,55200000.0
2006-02-02 01:51:00,209.377,209.395,209.365,209.374,32100000.0
2006-02-02 01:52:00,209.365,209.379,209.355,209.365,38599999.0
2006-02-02 01:53:00,209.352,209.374,209.352,209.374,34800000.0
2006-02-02 01:54:00,209.377,209.377,209.336,209.358,54000000.0
2006-02-02 01:55:00,209.363,209.384,209.347,209.384,46200000.0
2006-02-02 01:56:00,209.402,209.407,209.392,209.394,41700001.0
2006-02-02 01:57:00,209.403,209.403,209.358,209.358,43099999.0
2006-02-02 01:58:00,209.371,209.371,209.347,209.347,28800000.0
2006-02-02 01:59:00,209.356,209.371,209.32,209.32,58100000.0
2006-02-02 02:00:00,209.311,209.332,209.311,209.313,27900000.0
2006-02-02 02:01:00,209.306,209.331,209.302,209.302,48300000.0
2006-02-02 02:02:00,209.323,209.334,209.307,209.32,25000000.0
2006-02-02 02:03:00,209.317,209.325,209.307,209.309,52800000.0
2006-02-02 02:04:00,209.306,209.308,209.28,209.29,37100000.0
2006-02-02 02:05:00,209.29,209.293,209.279,209.293,48899999.0
2006-02-02 02:06:00,209.298,209.306,209.278,209.278,26600000.0
2006-02-02 02:07:00,209.275,209.291,209.265,209.28,33800000.0
2006-02-02 02:08:00,209.285,209.285,209.265,209.277,80500000.0
2006-02-02 02:09:00,209.293,209.298,209.282,209.284,30400000.0
2006-02-02 02:10:00,209.285,209.293,209.27,209.27,37900000.0
2006-02-02 02:11:00,209.288,209.325,209.28,209.311,89500001.0
2006-02-02 02:12:00,209.331,209.383,209.331,209.342,51400001.0
2006-02-02 02:13:00,209.31,209.322,209.289,209.312,30400000.0
2006-02-02 02:14:00,209.315,209.353,209.315,209.345,71600000.0
2006-02-02 02:15:00,209.349,209.367,209.334,209.334,29900000.0
2006-02-02 02:16:00,209.326,209.341,209.313,209.33,83000001.0
2006-02-02 02:17:00,209.334,209.364,209.328,209.352,30600000.0
2006-02-02 02:18:00,209.358,209.445,209.358,209.409,52400000.0
2006-02-02 02:19:00,209.4,209.436,209.387,209.435,33100000.0
2006-02-02 02:20:00,209.441,209.441,209.419,209.424,72800000.0
2006-02-02 02:21:00,209.428,209.439,209.414,209.439,62300000.0
2006-02-02 02:22:00,209.432,209.446,209.379,209.379,34500000.0
2006-02-02 02:23:00,209.374,209.398,209.374,209.383,71800000.0
2006-02-02 02:24:00,209.389,209.427,209.381,209.412,41200000.0
2006-02-02 02:25:00,209.427,209.439,209.414,209.416,101500000.0
2006-02-02 02:26:00,209.404,209.404,209.34,209.34,70600001.0
2006-02-02 02:27:00,209.342,209.408,209.342,209.395,74000000.0
2006-02-02 02:28:00,209.383,209.383,209.36,209.363,50300000.0
2006-02-02 02:29:00,209.366,209.366,209.338,209.338,28600000.0
2006-02-02 02:30:00,209.328,209.371,209.325,209.325,58400000.0
2006-02-02 02:31:00,209.344,209.347,209.338,209.344,41900000.0
2006-02-02 02:32:00,209.351,209.373,209.351,209.351,33800000.0
2006-02-02 02:33:00,209.349,209.352,209.338,209.338,37099999.0
2006-02-02 02:34:00,209.35,209.35,209.345,209.348,16300000.0
2006-02-02 02:35:00,209.336,209.35,209.326,209.335,36700000.0
2006-02-02 02:36:00,209.34,209.351,209.319,209.342,70900000.0
2006-02-02 02:37:00,209.348,209.36,209.333,209.352,50199999.0
2006-02-02 02:38:00,209.335,209.354,209.326,209.352,90500001.0
2006-02-02 02:39:00,209.364,209.379,209.352,209.379,73100000.0
2006-02-02 02:40:00,209.381,209.381,209.368,209.374,67400000.0
2006-02-02 02:41:00,209.405,209.417,209.393,209.4,51400000.0
2006-02-02 02:42:00,209.39,209.402,209.382,209.382,62899999.0
2006-02-02 02:43:00,209.397,209.401,209.372,209.39,26100000.0
2006-02-02 02:44:00,209.387,209.406,209.377,209.382,38200000.0
2006-02-02 02:45:00,209.362,209.381,209.358,209.381,53000001.0
2006-02-02 02:46:00,209.374,209.381,209.366,209.381,53500000.0
2006-02-02 02:47:00,209.381,209.394,209.374,209.384,55900002.0
2006-02-02 02:48:00,209.389,209.419,209.389,209.401,75800001.0
2006-02-02 02:49:00,209.408,209.425,209.4,209.425,47900000.0
2006-02-02 02:50:00,209.423,209.424,209.409,209.413,71500000.0
2006-02-02 02:51:00,209.429,209.438,209.403,209.433,25400000.0
2006-02-02 02:52:00,209.42,209.477,209.42,209.477,45200000.0
2006-02-02 02:53:00,209.476,209.487,209.467,209.483,64199999.0
2006-02-02 02:54:00,209.475,209.486,209.468,209.471,53599999.0
2006-02-02 02:55:00,209.445,209.523,209.445,209.523,48300000.0
2006-02-02 02:56:00,209.526,209.527,209.485,209.485,86900000.0
2006-02-02 02:57:00,209.48,209.504,209.476,209.492,63400000.0
2006-02-02 02:58:00,209.493,209.493,209.478,209.483,69300002.0
2006-02-02 02:59:00,209.476,209.497,209.473,209.493,83999999.0
2006-02-02 03:00:00,209.492,209.501,209.477,209.483,63099999.0
2006-02-02 03:01:00,209.521,209.552,209.521,209.538,33099999.0
2006-02-02 03:02:00,209.533,209.533,209.519,209.522,45100000.0
2006-02-02 03:03:00,209.532,209.533,209.521,209.523,31899999.0
2006-02-02 03:04:00,209.53,209.536,209.514,209.527,35000000.0
2006-02-02 03:05:00,209.513,209.514,209.507,209.507,21700000.0
2006-02-02 03:06:00,209.513,209.589,209.511,209.589,68099999.0
2006-02-02 03:07:00,209.568,209.573,209.553,209.563,51700001.0
2006-02-02 03:08:00,209.58,209.586,209.529,209.529,23700000.0
2006-02-02 03:09:00,209.511,209.527,209.497,209.522,51800000.0
2006-02-02 03:10:00,209.52,209.567,209.52,209.55,37200001.0
2006-02-02 03:11:00,209.548,209.59,209.531,209.565,37000000.0
2006-02-02 03:12:00,209.582,209.582,209.507,209.507,33200000.0
2006-02-02 03:13:00,209.497,209.501,209.485,209.488,37500000.0
2006-02-02 03:14:00,209.516,209.555,209.5,209.508,76600000.0
2006-02-02 03:15:00,209.583,209.674,209.583,209.653,34800000.0
2006-02-02 03:16:00,209.656,209.681,209.656,209.657,31500000.0
2006-02-02 03:17:00,209.654,209.721,209.654,209.682,49600000.0
2006-02-02 03:18:00,209.697,209.697,209.617,209.617,16800000.0
2006-02-02 03:19:00,209.629,209.694,209.629,209.685,43100000.0
2006-02-02 03:20:00,209.682,209.745,209.682,209.732,74500001.0
2006-02-02 03:21:00,209.756,209.765,209.734,209.762,59300000.0
2006-02-02 03:22:00,209.765,209.784,209.757,209.765,50200000.0
2006-02-02 03:23:00,209.764,209.764,209.677,209.677,53400001.0
2006-02-02 03:24:00,209.677,209.693,209.669,209.691,63000001.0
2006-02-02 03:25:00,209.688,209.71,209.68,209.693,59200000.0
2006-02-02 03:26:00,209.681,209.727,209.681,209.722,44400000.0
2006-02-02 03:27:00,209.706,209.756,209.706,209.756,54099999.0
2006-02-02 03:28:00,209.776,209.795,209.768,209.795,26200000.0
2006-02-02 03:29:00,209.783,209.783,209.731,209.735,53300000.0
2006-02-02 03:30:00,209.727,209.758,209.727,209.742,42900000.0
2006-02-02 03:31:00,209.759,209.759,209.707,209.738,60599999.0
2006-02-02 03:32:00,209.752,209.785,209.746,209.785,44400000.0
2006-02-02 03:33:00,209.789,209.79,209.765,209.768,68699999.0
2006-02-02 03:34:00,209.758,209.814,209.749,209.814,62500000.0
2006-02-02 03:35:00,209.793,209.816,209.767,209.767,76600000.0
2006-02-02 03:36:00,209.765,209.78,209.765,209.776,38500000.0
2006-02-02 03:37:00,209.783,209.799,209.764,209.783,59800000.0
2006-02-02 03:38:00,209.778,209.891,209.778,209.891,56600001.0
2006-02-02 03:39:00,209.883,209.895,209.865,209.885,52500000.0
2006-02-02 03:40:00,209.863,209.89,209.85,209.89,51299999.0
2006-02-02 03:41:00,209.88,209.88,209.825,209.833,102099999.0
2006-02-02 03:42:00,209.825,209.859,209.825,209.842,73200000.0
2006-02-02 03:43:00,209.844,209.844,209.816,209.836,42200001.0
2006-02-02 03:44:00,209.836,209.869,209.821,209.861,41000000.0
2006-02-02 03:45:00,209.845,209.845,209.825,209.825,48200000.0
2006-02-02 03:46:00,209.815,209.849,209.815,209.848,44400000.0
2006-02-02 03:47:00,209.873,209.882,209.855,209.872,43700000.0
2006-02-02 03:48:00,209.878,209.903,209.878,209.903,31600000.0
2006-02-02 03:49:00,209.894,209.904,209.886,209.886,35700000.0
2006-02-02 03:50:00,209.88,209.88,209.864,209.88,19500000.0
2006-02-02 03:51:00,209.872,209.872,209.837,209.837,58900000.0
2006-02-02 03:52:00,209.843,209.843,209.826,209.838,25000000.0
2006-02-02 03:53:00,209.841,209.87,209.841,209.87,17600000.0
2006-02-02 03:54:00,209.87,209.894,209.861,209.894,57700000.0
2006-02-02 03:55:00,209.902,209.902,209.839,209.84,54399999.0
2006-02-02 03:56:00,209.811,209.814,209.786,209.786,53399999.0
2006-02-02 03:57:00,209.782,209.817,209.782,209.795,56900000.0
2006-02-02 03:58:00,209.787,209.804,209.786,209.801,50700000.0
2006-02-02 03:59:00,209.807,209.822,209.782,209.782,19100000.0
2006-02-02 04:00:00,209.776,209.801,209.776,209.794,23500000.0
2006-02-02 04:01:00,209.791,209.798,209.767,209.773,37100000.0
2006-02-02 04:02:00,209.776,209.792,209.77,209.772,52400000.0
2006-02-02 04:03:00,209.784,209.785,209.761,209.765,35700000.0
2006-02-02 04:04:00,209.75,209.76,209.74,209.748,27600000.0
2006-02-02 04:05:00,209.737,209.751,209.727,209.739,67700001.0
2006-02-02 04:06:00,209.751,209.766,209.747,209.762,77700000.0
2006-02-02 04:07:00,209.757,209.765,209.741,209.742,44500000.0
2006-02-02 04:08:00,209.755,209.755,209.728,209.749,106500001.0
2006-02-02 04:09:00,209.746,209.781,209.746,209.762,58000000.0
2006-02-02 04:10:00,209.779,209.797,209.776,209.784,59700000.0
2006-02-02 04:11:00,209.8,209.839,209.8,209.83,80100001.0
2006-02-02 04:12:00,209.834,209.859,209.823,209.83,47100000.0
2006-02-02 04:13:00,209.844,209.871,209.844,209.867,24500000.0
2006-02-02 04:14:00,209.867,209.886,209.865,209.877,105000000.0
2006-02-02 04:15:00,209.884,209.885,209.852,209.876,52000000.0
2006-02-02 04:16:00,209.875,209.891,209.861,209.873,25800000.0
2006-02-02 04:17:00,209.86,209.86,209.825,209.851,30800000.0
2006-02-02 04:18:00,209.854,209.864,209.835,209.835,45300000.0
2006-02-02 04:19:00,209.829,209.864,209.805,209.864,52999999.0
2006-02-02 04:20:00,209.896,209.918,209.896,209.911,54700000.0
2006-02-02 04:21:00,209.902,209.917,209.902,209.908,25600000.0
2006-02-02 04:22:00,209.888,209.912,209.88,209.898,45700000.0
2006-02-02 04:23:00,209.907,209.933,209.904,209.904,43100000.0
2006-02-02 04:24:00,209.884,209.884,209.859,209.873,55000000.0
2006-02-02 04:25:00,209.854,209.866,209.854,209.86,26100000.0
2006-02-02 04:26:00,209.851,209.851,209.8,209.806,59000000.0
2006-02-02 04:27:00,209.784,209.798,209.774,209.797,35200000.0
2006-02-02 04:28:00,209.786,209.812,209.783,209.798,66300000.0
2006-02-02 04:29:00,209.803,209.818,209.803,209.81,29800000.0
2006-02-02 04:30:00,209.81,209.81,209.794,209.796,33000000.0
2006-02-02 04:31:00,209.79,209.79,209.765,209.765,60700000.0
2006-02-02 04:32:00,209.779,209.796,209.774,209.796,63400000.0
2006-02-02 04:33:00,209.803,209.82,209.803,209.819,24400000.0
2006-02-02 04:34:00,209.811,209.825,209.801,209.82,72300001.0
2006-02-02 04:35:00,209.829,209.829,209.821,209.821,8000000.0
2006-02-02 04:36:00,209.814,209.832,209.814,209.829,38200000.0
2006-02-02 04:37:00,209.832,209.843,209.823,209.837,33500000.0
2006-02-02 04:38:00,209.845,209.845,209.825,209.84,35100000.0
2006-02-02 04:39:00,209.847,209.853,209.835,209.845,67600001.0
2006-02-02 04:40:00,209.829,209.829,209.799,209.813,43200000.0
2006-02-02 04:41:00,209.818,209.824,209.806,209.824,34600000.0
2006-02-02 04:42:00,209.82,209.825,209.808,209.808,45200001.0
2006-02-02 04:43:00,209.828,209.856,209.828,209.851,54600000.0
2006-02-02 04:44:00,209.875,209.875,209.853,209.863,69199999.0
2006-02-02 04:45:00,209.85,209.865,209.85,209.86,60500000.0
2006-02-02 04:46:00,209.871,209.895,209.871,209.882,40600000.0
2006-02-02 04:47:00,209.889,209.889,209.861,209.864,38100000.0
2006-02-02 04:48:00,209.861,209.886,209.839,209.879,70200000.0
2006-02-02 04:49:00,209.874,209.89,209.858,209.858,39500000.0
2006-02-02 04:50:00,209.844,209.857,209.818,209.833,62300001.0
2006-02-02 04:51:00,209.832,209.832,209.821,209.822,44200000.0
2006-02-02 04:52:00,209.793,209.793,209.739,209.745,79000000.0
2006-02-02 04:53:00,209.759,209.796,209.759,209.785,79899999.0
2006-02-02 04:54:00,209.794,209.794,209.755,209.774,51700000.0
2006-02-02 04:55:00,209.78,209.815,209.78,209.815,33400000.0
2006-02-02 04:56:00,209.824,209.839,209.808,209.83,65600000.0
2006-02-02 04:57:00,209.831,209.837,209.815,209.815,64600000.0
2006-02-02 04:58:00,209.8,209.82,209.8,209.812,48499999.0
2006-02-02 04:59:00,209.811,209.811,209.786,209.788,71200001.0
2006-02-02 05:00:00,209.801,209.801,209.749,209.757,39400000.0
2006-02-02 05:01:00,209.745,209.745,209.686,209.7,92800000.0
2006-02-02 05:02:00,209.69,209.713,209.681,209.713,58900000.0
2006-02-02 05:03:00,209.723,209.735,209.698,209.707,31400000.0
2006-02-02 05:04:00,209.706,209.714,209.699,209.712,50900000.0
2006-02-02 05:05:00,209.723,209.725,209.709,209.715,25900000.0
2006-02-02 05:06:00,209.697,209.72,209.662,209.662,79200000.0
2006-02-02 05:07:00,209.668,209.694,209.668,209.672,32900000.0
2006-02-02 05:08:00,209.674,209.707,209.674,209.707,62500000.0
2006-02-02 05:09:00,209.705,209.72,209.698,209.72,62199999.0
2006-02-02 05:10:00,209.718,209.721,209.697,209.707,82200000.0
2006-02-02 05:11:00,209.71,209.727,209.7,209.727,42600000.0
2006-02-02 05:12:00,209.725,209.735,209.715,209.731,101500000.0
2006-02-02 05:13:00,209.738,209.774,209.737,209.754,47100000.0
2006-02-02 05:14:00,209.762,209.768,209.74,209.768,96599998.0
2006-02-02 05:15:00,209.778,209.796,209.778,209.783,29500000.0
2006-02-02 05:16:00,209.794,209.802,209.787,209.797,20000000.0
2006-02-02 05:17:00,209.784,209.799,209.779,209.782,43099999.0
2006-02-02 05:18:00,209.791,209.814,209.791,209.81,30600000.0
2006-02-02 05:19:00,209.818,209.829,209.801,209.801,85700000.0
2006-02-02 05:20:00,209.817,209.824,209.81,209.81,31800000.0
2006-02-02 05:21:00,209.804,209.814,209.789,209.789,47600000.0
2006-02-02 05:22:00,209.788,209.788,209.766,209.773,62799999.0
2006-02-02 05:23:00,209.782,209.785,209.763,209.763,74600000.0
2006-02-02 05:24:00,209.771,209.789,209.762,209.78,68900000.0
2006-02-02 05:25:00,209.782,209.783,209.759,209.783,59000000.0
2006-02-02 05:26:00,209.777,209.777,209.753,209.756,41400000.0
2006-02-02 05:27:00,209.762,209.779,209.736,209.737,55500000.0
2006-02-02 05:28:00,209.737,209.745,209.707,209.707,55599999.0
2006-02-02 05:29:00,209.688,209.701,209.687,209.701,34400000.0
2006-02-02 05:30:00,209.732,209.764,209.732,209.764,47499999.0
2006-02-02 05:31:00,209.767,209.767,209.754,209.754,17600000.0
2006-02-02 05:32:00,209.775,209.775,209.765,209.774,78100000.0
2006-02-02 05:33:00,209.777,209.794,209.777,209.793,40000000.0
2006-02-02 05:34:00,209.804,209.813,209.797,209.8,27800000.0
2006-02-02 05:35:00,209.805,209.805,209.79,209.8,95200001.0
2006-02-02 05:36:00,209.791,209.804,209.78,209.796,71700000.0
2006-02-02 05:37:00,209.803,209.803,209.781,209.782,24000000.0
2006-02-02 05:38:00,209.777,209.794,209.769,209.789,58999999.0
2006-02-02 05:39:00,209.784,209.798,209.784,209.789,44000000.0
2006-02-02 05:40:00,209.792,209.792,209.786,209.786,28200000.0
2006-02-02 05:41:00,209.766,209.806,209.766,209.795,67700000.0
2006-02-02 05:42:00,209.802,209.807,209.78,209.78,15200000.0
2006-02-02 05:43:00,209.787,209.826,209.787,209.818,33400000.0
2006-02-02 05:44:00,209.819,209.819,209.787,209.808,40600000.0
2006-02-02 05:45:00,209.818,209.83,209.818,209.821,54400000.0
2006-02-02 05:46:00,209.806,209.818,209.802,209.814,63700000.0
2006-02-02 05:47:00,209.826,209.832,209.826,209.83,47100000.0
2006-02-02 05:48:00,209.837,209.84,209.819,209.827,35100000.0
2006-02-02 05:49:00,209.817,209.845,209.815,209.845,28100000.0
2006-02-02 05:50:00,209.833,209.843,209.825,209.841,76499999.0
2006-02-02 05:51:00,209.836,209.84,209.815,209.819,42300001.0
2006-02-02 05:52:00,209.848,209.848,209.822,209.842,58600000.0
2006-02-02 05:53:00,209.836,209.853,209.836,209.848,27199999.0
2006-02-02 05:54:00,209.844,209.874,209.844,209.865,57600000.0
2006-02-02 05:55:00,209.858,209.862,209.844,209.857,33200000.0
2006-02-02 05:56:00,209.86,209.87,209.85,209.855,80100000.0
2006-02-02 05:57:00,209.874,209.874,209.852,209.864,18600000.0
2006-02-02 05:58:00,209.866,209.866,209.841,209.849,43599999.0
2006-02-02 05:59:00,209.849,209.858,209.836,209.848,85800000.0
2006-02-02 06:00:00,209.846,209.853,209.827,209.833,37899999.0
2006-02-02 06:01:00,209.845,209.848,209.83,209.838,72200000.0
2006-02-02 06:02:00,209.84,209.848,209.835,209.845,42300000.0
2006-02-02 06:03:00,209.832,209.849,209.832,209.841,41200000.0
2006-02-02 06:04:00,209.844,209.865,209.844,209.858,39700000.0
2006-02-02 06:05:00,209.859,209.862,209.841,209.85,30000000.0
2006-02-02 06:06:00,209.844,209.86,209.833,209.852,48500000.0
2006-02-02 06:07:00,209.86,209.875,209.86,209.875,19200000.0
2006-02-02 06:08:00,209.86,209.87,209.86,209.87,37100001.0
2006-02-02 06:09:00,209.857,209.871,209.847,209.858,34800000.0
2006-02-02 06:10:00,209.854,209.872,209.854,209.872,23100000.0
2006-02-02 06:11:00,209.865,209.874,209.852,209.874,43400001.0
2006-02-02 06:12:00,209.868,209.887,209.858,209.881,21000000.0
2006-02-02 06:13:00,209.89,209.912,209.885,209.901,59700001.0
2006-02-02 06:14:00,209.886,209.886,209.855,209.855,77400001.0
2006-02-02 06:15:00,209.845,209.888,209.835,209.888,30999999.0
2006-02-02 06:16:00,209.878,209.878,209.834,209.834,17400000.0
2006-02-02 06:17:00,209.805,209.815,209.785,209.798,36000000.0
2006-02-02 06:18:00,209.776,209.802,209.776,209.801,30400000.0
2006-02-02 06:19:00,209.814,209.814,209.784,209.788,47900000.0
2006-02-02 06:20:00,209.792,209.804,209.777,209.804,47900000.0
2006-02-02 06:21:00,209.805,209.808,209.787,209.787,69099999.0
2006-02-02 06:22:00,209.787,209.814,209.787,209.799,17500000.0
2006-02-02 06:23:00,209.82,209.82,209.804,209.804,31900000.0
2006-02-02 06:24:00,209.799,209.835,209.799,209.813,26300000.0
2006-02-02 06:25:00,209.809,209.814,209.793,209.793,26300000.0
2006-02-02 06:26:00,209.784,209.836,209.774,209.836,74400000.0
2006-02-02 06:27:00,209.818,209.82,209.8,209.815,74500000.0
2006-02-02 06:28:00,209.809,209.812,209.797,209.802,46799999.0
2006-02-02 06:29:00,209.805,209.848,209.804,209.848,90400001.0
2006-02-02 06:30:00,209.859,209.87,209.797,209.797,59299999.0
2006-02-02 06:31:00,209.798,209.839,209.798,209.826,59400000.0
2006-02-02 06:32:00,209.828,209.841,209.828,209.832,51900001.0
2006-02-02 06:33:00,209.84,209.849,209.833,209.833,34300000.0
2006-02-02 06:34:00,209.833,209.86,209.833,209.86,45400000.0
2006-02-02 06:35:00,209.859,209.871,209.854,209.861,52200000.0
2006-02-02 06:36:00,209.863,209.863,209.827,209.829,33300000.0
2006-02-02 06:37:00,209.827,209.827,209.804,209.81,76900000.0
2006-02-02 06:38:00,209.835,209.854,209.832,209.836,45700000.0
2006-02-02 06:39:00,209.834,209.851,209.834,209.839,67100000.0
2006-02-02 06:40:00,209.836,209.845,209.83,209.845,41000001.0
2006-02-02 06:41:00,209.841,209.853,209.831,209.831,24700000.0
2006-02-02 06:42:00,209.82,209.833,209.82,209.822,45300000.0
2006-02-02 06:43:00,209.819,209.827,209.805,209.82,41600000.0
2006-02-02 06:44:00,209.828,209.85,209.828,209.85,20800000.0
2006-02-02 06:45:00,209.852,209.852,209.826,209.838,33800000.0
2006-02-02 06:46:00,209.823,209.832,209.808,209.808,74200000.0
2006-02-02 06:47:00,209.797,209.809,209.792,209.808,78699999.0
2006-02-02 06:48:00,209.815,209.838,209.799,209.838,47800000.0
2006-02-02 06:49:00,209.829,209.85,209.829,209.838,36600000.0
2006-02-02 06:50:00,209.838,209.878,209.832,209.86,42000001.0
2006-02-02 06:51:00,209.868,209.868,209.821,209.825,91800001.0
2006-02-02 06:52:00,209.815,209.827,209.807,209.811,39000000.0
2006-02-02 06:53:00,209.809,209.82,209.79,209.82,30800000.0
2006-02-02 06:54:00,209.803,209.828,209.803,209.819,48200001.0
2006-02-02 06:55:00,209.823,209.843,209.823,209.833,36600000.0
2006-02-02 06:56:00,209.849,209.866,209.824,209.834,43700000.0
2006-02-02 06:57:00,209.843,209.843,209.828,209.838,37800000.0
2006-02-02 06:58:00,209.815,209.824,209.814,209.816,44000000.0
2006-02-02 06:59:00,209.807,209.822,209.8,209.808,54900000.0
2006-02-02 07:00:00,209.806,209.829,209.775,209.775,34400000.0
2006-02-02 07:01:00,209.768,209.779,209.758,209.758,32800000.0
2006-02-02 07:02:00,209.773,209.795,209.75,209.794,37100000.0
2006-02-02 07:03:00,209.809,209.815,209.785,209.785,22200000.0
2006-02-02 07:04:00,209.771,209.785,209.761,209.761,15700000.0
2006-02-02 07:05:00,209.772,209.814,209.772,209.795,77000000.0
2006-02-02 07:06:00,209.797,209.813,209.791,209.791,97999999.0
2006-02-02 07:07:00,209.809,209.822,209.8,209.815,46400000.0
2006-02-02 07:08:00,209.844,209.844,209.814,209.814,60200000.0
2006-02-02 07:09:00,209.833,209.837,209.818,209.818,18100000.0
2006-02-02 07:10:00,209.821,209.823,209.808,209.819,50300000.0
2006-02-02 07:11:00,209.815,209.82,209.796,209.796,37600000.0
2006-02-02 07:12:00,209.79,209.79,209.763,209.781,50100000.0
2006-02-02 07:13:00,209.762,209.775,209.76,209.775,55300001.0
2006-02-02 07:14:00,209.767,209.773,209.757,209.771,34600000.0
2006-02-02 07:15:00,209.776,209.799,209.775,209.779,37300000.0
2006-02-02 07:16:00,209.803,209.83,209.803,209.83,17100000.0
2006-02-02 07:17:00,209.845,209.863,209.845,209.858,54100001.0
2006-02-02 07:18:00,209.865,209.88,209.86,209.86,42800000.0
2006-02-02 07:19:00,209.871,209.871,209.847,209.863,52900000.0
2006-02-02 07:20:00,209.858,209.878,209.852,209.878,77800000.0
2006-02-02 07:21:00,209.871,209.881,209.862,209.868,27900000.0
2006-02-02 07:22:00,209.869,209.879,209.856,209.879,32900000.0
2006-02-02 07:23:00,209.886,209.888,209.863,209.863,48599999.0
2006-02-02 07:24:00,209.861,209.869,209.855,209.869,42800000.0
2006-02-02 07:25:00,209.863,209.888,209.858,209.872,75000000.0
2006-02-02 07:26:00,209.872,209.872,209.85,209.861,27700000.0
2006-02-02 07:27:00,209.86,209.883,209.86,209.873,55700000.0
2006-02-02 07:28:00,209.87,209.88,209.86,209.865,75400000.0
2006-02-02 07:29:00,209.88,209.88,209.86,209.875,89700000.0
2006-02-02 07:30:00,209.874,209.893,209.874,209.875,23500000.0
2006-02-02 07:31:00,209.883,209.914,209.883,209.904,77099999.0
2006-02-02 07:32:00,209.901,209.901,209.865,209.875,32600000.0
2006-02-02 07:33:00,209.857,209.869,209.837,209.837,35100000.0
2006-02-02 07:34:00,209.841,209.921,209.841,209.908,35900000.0
2006-02-02 07:35:00,209.893,209.924,209.858,209.924,43100000.0
2006-02-02 07:36:00,209.907,209.907,209.836,209.893,40100000.0
2006-02-02 07:37:00,209.899,209.902,209.856,209.856,49600000.0
2006-02-02 07:38:00,209.85,209.911,209.85,209.911,37500001.0
2006-02-02 07:39:00,209.915,209.915,209.886,209.892,46100000.0
2006-02-02 07:40:00,209.898,209.898,209.879,209.885,61200000.0
2006-02-02 07:41:00,209.879,209.879,209.865,209.87,14000000.0
2006-02-02 07:42:00,209.879,209.897,209.872,209.88,55100000.0
2006-02-02 07:43:00,209.886,209.9,209.886,209.897,27000000.0
2006-02-02 07:44:00,209.888,209.969,209.878,209.954,60900000.0
2006-02-02 07:45:00,209.957,210.004,209.928,209.928,61200000.0
2006-02-02 07:46:00,209.916,209.948,209.907,209.948,43200000.0
2006-02-02 07:47:00,209.985,210.017,209.946,209.965,47000000.0
2006-02-02 07:48:00,209.954,210.075,209.954,210.075,52600000.0
2006-02-02 07:49:00,210.067,210.096,210.034,210.048,30900000.0
2006-02-02 07:50:00,210.011,210.049,209.996,210.004,40200000.0
2006-02-02 07:51:00,210.0,210.033,209.97,210.033,51300000.0
2006-02-02 07:52:00,210.016,210.025,209.953,209.953,67200000.0
2006-02-02 07:53:00,209.93,209.944,209.902,209.902,86500001.0
2006-02-02 07:54:00,209.891,209.913,209.891,209.913,57800000.0
2006-02-02 07:55:00,209.898,209.955,209.898,209.937,53099999.0
2006-02-02 07:56:00,209.935,209.964,209.932,209.934,62200000.0
2006-02-02 07:57:00,209.933,209.933,209.882,209.891,51100000.0
2006-02-02 07:58:00,209.884,209.885,209.852,209.853,57100000.0
2006-02-02 07:59:00,209.834,209.852,209.802,209.839,57400000.0
2006-02-02 08:00:00,209.86,209.881,209.823,209.823,42100000.0
2006-02-02 08:01:00,209.816,209.841,209.801,209.841,52100000.0
2006-02-02 08:02:00,209.851,209.851,209.828,209.832,43300000.0
2006-02-02 08:03:00,209.822,209.839,209.814,209.832,64900001.0
2006-02-02 08:04:00,209.809,209.843,209.808,209.83,38099999.0
2006-02-02 08:05:00,209.825,209.825,209.786,209.786,73400000.0
2006-02-02 08:06:00,209.803,209.821,209.799,209.81,45300000.0
2006-02-02 08:07:00,209.797,209.816,209.797,209.81,43600000.0
2006-02-02 08:08:00,209.83,209.83,209.801,209.801,35700000.0
2006-02-02 08:09:00,209.807,209.818,209.788,209.798,44300000.0
2006-02-02 08:10:00,209.796,209.804,209.784,209.79,22200000.0
2006-02-02 08:11:00,209.81,209.819,209.81,209.818,37400000.0
2006-02-02 08:12:00,209.819,209.836,209.818,209.82,59600000.0
2006-02-02 08:13:00,209.828,209.855,209.828,209.855,45999999.0
2006-02-02 08:14:00,209.844,209.844,209.828,209.828,22700000.0
2006-02-02 08:15:00,209.818,209.844,209.815,209.844,37400000.0
2006-02-02 08:16:00,209.84,209.84,209.82,209.822,52199999.0
2006-02-02 08:17:00,209.83,209.835,209.806,209.835,46600000.0
2006-02-02 08:18:00,209.833,209.833,209.821,209.833,18400000.0
2006-02-02 08:19:00,209.84,209.84,209.823,209.83,46999999.0
2006-02-02 08:20:00,209.838,209.858,209.837,209.858,30300000.0
2006-02-02 08:21:00,209.872,209.877,209.856,209.867,61700001.0
2006-02-02 08:22:00,209.881,209.896,209.881,209.896,31000001.0
2006-02-02 08:23:00,209.898,209.898,209.878,209.896,59000000.0
2006-02-02 08:24:00,209.904,209.904,209.889,209.9,49500000.0
2006-02-02 08:25:00,209.886,209.897,209.88,209.883,39700000.0
2006-02-02 08:26:00,209.869,209.886,209.869,209.873,40600000.0
2006-02-02 08:27:00,209.874,209.887,209.866,209.873,71699999.0
2006-02-02 08:28:00,209.871,209.872,209.851,209.853,83200000.0
2006-02-02 08:29:00,209.839,209.863,209.836,209.861,45100000.0
2006-02-02 08:30:00,209.859,209.862,209.829,209.848,44600000.0
2006-02-02 08:31:00,209.849,209.867,209.848,209.863,43100000.0
2006-02-02 08:32:00,209.869,209.876,209.852,209.862,30200000.0
2006-02-02 08:33:00,209.864,209.889,209.861,209.869,65800000.0
2006-02-02 08:34:00,209.873,209.873,209.841,209.848,64200000.0
2006-02-02 08:35:00,209.828,209.859,209.828,209.859,29200000.0
2006-02-02 08:36:00,209.86,209.87,209.855,209.87,68400001.0
2006-02-02 08:37:00,209.857,209.892,209.857,209.892,77000000.0
2006-02-02 08:38:00,209.891,209.891,209.844,209.846,76400000.0
2006-02-02 08:39:00,209.844,209.844,209.821,209.829,74400000.0
2006-02-02 08:40:00,209.834,209.846,209.829,209.844,34300000.0
2006-02-02 08:41:00,209.828,209.828,209.805,209.805,43000000.0
2006-02-02 08:42:00,209.818,209.849,209.817,209.824,81099998.0
2006-02-02 08:43:00,209.832,209.857,209.829,209.829,47399999.0
2006-02-02 08:44:00,209.829,209.841,209.817,209.833,80000001.0
2006-02-02 08:45:00,209.83,209.854,209.83,209.837,46200000.0
2006-02-02 08:46:00,209.836,209.865,209.835,209.865,61700000.0
2006-02-02 08:47:00,209.858,209.873,209.855,209.855,44600000.0
2006-02-02 08:48:00,209.861,209.895,209.861,209.895,27800000.0
2006-02-02 08:49:00,209.886,209.899,209.886,209.893,30100000.0
2006-02-02 08:50:00,209.886,209.901,209.88,209.901,60000001.0
2006-02-02 08:51:00,209.883,209.883,209.863,209.876,40599999.0
2006-02-02 08:52:00,209.882,209.891,209.875,209.891,34000000.0
2006-02-02 08:53:00,209.875,209.907,209.875,209.902,53400000.0
2006-02-02 08:54:00,209.888,209.986,209.888,209.986,35100000.0
2006-02-02 08:55:00,209.985,210.015,209.964,209.977,44100000.0
2006-02-02 08:56:00,209.936,209.948,209.928,209.931,26000000.0
2006-02-02 08:57:00,209.916,209.916,209.902,209.903,30000000.0
2006-02-02 08:58:00,209.905,209.944,209.905,209.944,71900000.0
2006-02-02 08:59:00,209.979,209.981,209.965,209.97,59000000.0
2006-02-02 09:00:00,209.969,210.027,209.969,210.027,28300000.0
2006-02-02 09:01:00,210.033,210.1,210.033,210.1,58299999.0
2006-02-02 09:02:00,210.119,210.137,210.114,210.117,28400000.0
2006-02-02 09:03:00,210.117,210.123,210.103,210.103,32400000.0
2006-02-02 09:04:00,210.073,210.109,210.067,210.087,38000000.0
2006-02-02 09:05:00,210.097,210.111,210.079,210.104,37900000.0
2006-02-02 09:06:00,210.098,210.181,210.087,210.181,71300001.0
2006-02-02 09:07:00,210.17,210.17,210.155,210.155,19100000.0
2006-02-02 09:08:00,210.162,210.201,210.162,210.181,56700000.0
2006-02-02 09:09:00,210.197,210.213,210.175,210.175,34600000.0
2006-02-02 09:10:00,210.193,210.209,210.184,210.2,18400000.0
2006-02-02 09:11:00,210.187,210.187,210.175,210.177,48199999.0
2006-02-02 09:12:00,210.174,210.174,210.128,210.138,59599999.0
2006-02-02 09:13:00,210.126,210.15,210.122,210.135,66300000.0
2006-02-02 09:14:00,210.129,210.179,210.124,210.174,27400000.0
2006-02-02 09:15:00,210.188,210.212,210.188,210.209,54400000.0
2006-02-02 09:16:00,210.202,210.202,210.166,210.187,45400000.0
2006-02-02 09:17:00,210.187,210.19,210.163,210.19,61800000.0
2006-02-02 09:18:00,210.188,210.19,210.151,210.171,32300000.0
2006-02-02 09:19:00,210.161,210.171,210.146,210.171,41800001.0
2006-02-02 09:20:00,210.166,210.181,210.15,210.157,61900000.0
2006-02-02 09:21:00,210.166,210.167,210.145,210.159,34100000.0
2006-02-02 09:22:00,210.153,210.153,210.097,210.097,51600000.0
2006-02-02 09:23:00,210.108,210.108,210.06,210.06,47900000.0
2006-02-02 09:24:00,210.061,210.077,210.057,210.077,44000000.0
2006-02-02 09:25:00,210.078,210.081,210.07,210.078,44700001.0
2006-02-02 09:26:00,210.087,210.087,210.072,210.078,41300000.0
2006-02-02 09:27:00,210.073,210.073,210.05,210.05,90899999.0
2006-02-02 09:28:00,210.062,210.09,210.061,210.09,33700000.0
2006-02-02 09:29:00,210.077,210.094,210.063,210.063,51500000.0
2006-02-02 09:30:00,210.037,210.037,210.001,210.001,27100000.0
2006-02-02 09:31:00,209.988,209.988,209.959,209.967,21300000.0
2006-02-02 09:32:00,209.985,210.016,209.985,210.0,75300000.0
2006-02-02 09:33:00,209.993,209.993,209.957,209.961,25700000.0
2006-02-02 09:34:00,209.96,209.999,209.96,209.995,52400001.0
2006-02-02 09:35:00,209.993,210.009,209.989,209.99,63900000.0
2006-02-02 09:36:00,209.977,209.977,209.94,209.967,44000001.0
2006-02-02 09:37:00,209.961,209.99,209.961,209.975,52600000.0
2006-02-02 09:38:00,209.954,209.974,209.954,209.974,22600000.0
2006-02-02 09:39:00,209.99,210.009,209.982,209.991,41600000.0
2006-02-02 09:40:00,209.99,209.99,209.978,209.982,35100000.0
2006-02-02 09:41:00,209.993,210.024,209.993,210.012,33300000.0
2006-02-02 09:42:00,210.008,210.027,210.008,210.018,53400000.0
2006-02-02 09:43:00,210.025,210.043,210.025,210.042,25700000.0
2006-02-02 09:44:00,210.042,210.103,210.042,210.097,60100000.0
2006-02-02 09:45:00,210.088,210.088,210.056,210.056,21200000.0
2006-02-02 09:46:00,210.023,210.046,210.014,210.025,47800000.0
2006-02-02 09:47:00,210.013,210.035,209.996,210.011,57600001.0
2006-02-02 09:48:00,209.997,210.02,209.995,210.016,32200000.0
2006-02-02 09:49:00,210.007,210.022,210.004,210.004,25200000.0
2006-02-02 09:50:00,210.014,210.016,209.995,210.01,45900000.0
2006-02-02 09:51:00,210.014,210.044,210.014,210.017,23600000.0
2006-02-02 09:52:00,210.016,210.026,209.99,209.99,67700001.0
2006-02-02 09:53:00,209.995,210.005,209.983,209.983,38799999.0
2006-02-02 09:54:00,209.981,210.011,209.981,209.998,42300000.0
2006-02-02 09:55:00,210.008,210.027,210.007,210.027,47000000.0
2006-02-02 09:56:00,210.027,210.067,210.027,210.065,67600001.0
2006-02-02 09:57:00,210.044,210.07,210.043,210.043,18800000.0
2006-02-02 09:58:00,210.068,210.076,210.036,210.052,19600000.0
2006-02-02 09:59:00,210.059,210.059,210.033,210.056,27600000.0
2006-02-02 10:00:00,210.067,210.075,210.028,210.028,100100000.0
2006-02-02 10:01:00,210.013,210.021,209.986,209.986,60900000.0
2006-02-02 10:02:00,210.019,210.049,210.001,210.049,22900000.0
2006-02-02 10:03:00,210.046,210.072,210.042,210.06,39700000.0
2006-02-02 10:04:00,210.041,210.045,210.029,210.042,26100000.0
2006-02-02 10:05:00,210.032,210.032,210.008,210.024,66199999.0
2006-02-02 10:06:00,210.037,210.037,209.924,209.924,63300000.0
2006-02-02 10:07:00,209.925,209.963,209.925,209.946,42100000.0
2006-02-02 10:08:00,209.909,209.909,209.884,209.889,37100000.0
2006-02-02 10:09:00,209.907,209.918,209.893,209.895,94999999.0
2006-02-02 10:10:00,209.893,209.946,209.89,209.946,67300000.0
2006-02-02 10:11:00,209.922,209.94,209.919,209.938,34700001.0
2006-02-02 10:12:00,209.909,209.962,209.909,209.962,37300000.0
2006-02-02 10:13:00,209.947,209.947,209.915,209.915,44700000.0
2006-02-02 10:14:00,209.907,209.907,209.885,209.885,43400001.0
2006-02-02 10:15:00,209.892,209.896,209.88,209.894,42100000.0
2006-02-02 10:16:00,209.912,209.941,209.912,209.913,30300000.0
2006-02-02 10:17:00,209.894,209.91,209.881,209.91,40500000.0
2006-02-02 10:18:00,209.916,209.958,209.916,209.957,41900000.0
2006-02-02 10:19:00,209.964,210.01,209.964,210.01,61900001.0
2006-02-02 10:20:00,210.011,210.011,209.966,209.966,80300001.0
2006-02-02 10:21:00,209.958,209.986,209.958,209.968,44500001.0
2006-02-02 10:22:00,209.977,209.977,209.948,209.969,49500000.0
2006-02-02 10:23:00,209.986,210.022,209.986,210.017,40000000.0
2006-02-02 10:24:00,210.027,210.056,210.027,210.056,12400000.0
2006-02-02 10:25:00,210.044,210.044,209.992,209.992,35000000.0
2006-02-02 10:26:00,209.998,209.998,209.976,209.992,31100000.0
2006-02-02 10:27:00,210.007,210.017,209.997,210.013,47100000.0
2006-02-02 10:28:00,210.011,210.028,210.01,210.025,27400000.0
2006-02-02 10:29:00,210.034,210.036,210.024,210.027,71200000.0
2006-02-02 10:30:00,210.032,210.036,210.021,210.027,59700000.0
2006-02-02 10:31:00,210.021,210.03,210.004,210.004,17900000.0
2006-02-02 10:32:00,210.004,210.033,210.004,210.018,57000000.0
2006-02-02 10:33:00,210.032,210.043,210.013,210.013,43600000.0
2006-02-02 10:34:00,210.017,210.04,209.971,210.023,82499999.0
2006-02-02 10:35:00,210.025,210.086,210.024,210.077,45900000.0
2006-02-02 10:36:00,210.087,210.087,210.053,210.059,47600000.0
2006-02-02 10:37:00,210.056,210.092,210.052,210.089,63000001.0
2006-02-02 10:38:00,210.094,210.134,210.092,210.133,64500000.0
2006-02-02 10:39:00,210.135,210.146,210.129,210.142,19000000.0
2006-02-02 10:40:00,210.142,210.167,210.135,210.16,85000000.0
2006-02-02 10:41:00,210.176,210.189,210.17,210.17,31600000.0
2006-02-02 10:42:00,210.159,210.192,210.156,210.192,37200000.0
2006-02-02 10:43:00,210.194,210.246,210.194,210.235,75400000.0
2006-02-02 10:44:00,210.236,210.242,210.219,210.237,44600000.0
2006-02-02 10:45:00,210.26,210.261,210.231,210.261,31800000.0
2006-02-02 10:46:00,210.257,210.281,210.249,210.265,56100000.0
2006-02-02 10:47:00,210.273,210.307,210.262,210.288,75499999.0
2006-02-02 10:48:00,210.297,210.297,210.256,210.262,31500000.0
2006-02-02 10:49:00,210.274,210.276,210.236,210.236,54700000.0
2006-02-02 10:50:00,210.221,210.231,210.206,210.231,34400000.0
2006-02-02 10:51:00,210.234,210.234,210.2,210.211,22400000.0
2006-02-02 10:52:00,210.216,210.232,210.206,210.22,50300000.0
2006-02-02 10:53:00,210.211,210.232,210.185,210.192,72600000.0
2006-02-02 10:54:00,210.169,210.181,210.164,210.181,35400000.0
2006-02-02 10:55:00,210.185,210.185,210.158,210.172,29600000.0
2006-02-02 10:56:00,210.183,210.196,210.155,210.19,40800000.0
2006-02-02 10:57:00,210.211,210.272,210.211,210.258,71800000.0
2006-02-02 10:58:00,210.271,210.271,210.228,210.228,74000000.0
2006-02-02 10:59:00,210.227,210.227,210.171,210.204,39900000.0
2006-02-02 11:00:00,210.196,210.206,210.152,210.152,75700000.0
2006-02-02 11:01:00,210.154,210.158,210.112,210.155,64799999.0
2006-02-02 11:02:00,210.174,210.193,210.158,210.185,89500001.0
2006-02-02 11:03:00,210.185,210.193,210.135,210.135,50800000.0
2006-02-02 11:04:00,210.127,210.127,210.106,210.115,41300000.0
2006-02-02 11:05:00,210.099,210.101,210.085,210.085,29800000.0
2006-02-02 11:06:00,210.084,210.101,210.077,210.101,39200000.0
2006-02-02 11:07:00,210.079,210.096,210.073,210.08,48100000.0
2006-02-02 11:08:00,210.088,210.119,210.078,210.11,40200000.0
2006-02-02 11:09:00,210.114,210.134,210.113,210.126,50400000.0
2006-02-02 11:10:00,210.124,210.143,210.112,210.139,40400000.0
2006-02-02 11:11:00,210.14,210.164,210.128,210.128,31200000.0
2006-02-02 11:12:00,210.115,210.127,210.099,210.114,59500000.0
2006-02-02 11:13:00,210.098,210.133,210.09,210.107,44699999.0
2006-02-02 11:14:00,210.119,210.135,210.112,210.135,43600000.0
2006-02-02 11:15:00,210.141,210.158,210.121,210.121,62000000.0
2006-02-02 11:16:00,210.121,210.126,210.11,210.119,39600000.0
2006-02-02 11:17:00,210.116,210.143,210.115,210.135,63900000.0
2006-02-02 11:18:00,210.134,210.134,210.12,210.123,40000000.0
2006-02-02 11:19:00,210.135,210.196,210.135,210.196,40900000.0
2006-02-02 11:20:00,210.201,210.214,210.173,210.173,51000000.0
2006-02-02 11:21:00,210.188,210.19,210.173,210.18,27500000.0
2006-02-02 11:22:00,210.178,210.23,210.178,210.23,43900000.0
2006-02-02 11:23:00,210.225,210.231,210.217,210.229,34600000.0
2006-02-02 11:24:00,210.237,210.248,210.188,210.188,77600000.0
2006-02-02 11:25:00,210.178,210.239,210.178,210.228,27100000.0
2006-02-02 11:26:00,210.227,210.232,210.203,210.228,51900000.0
2006-02-02 11:27:00,210.223,210.223,210.207,210.207,4300000.0
2006-02-02 11:28:00,210.223,210.226,210.208,210.218,39400000.0
2006-02-02 11:29:00,210.239,210.266,210.234,210.264,37800000.0
2006-02-02 11:30:00,210.256,210.258,210.234,210.255,74900000.0
2006-02-02 11:31:00,210.262,210.262,210.238,210.253,17200000.0
2006-02-02 11:32:00,210.234,210.253,210.213,210.218,37899999.0
2006-02-02 11:33:00,210.219,210.23,210.201,210.209,76400001.0
2006-02-02 11:34:00,210.208,210.216,210.188,210.216,36400000.0
2006-02-02 11:35:00,210.205,210.245,210.201,210.245,37900000.0
2006-02-02 11:36:00,210.239,210.249,210.215,210.232,124699997.0
2006-02-02 11:37:00,210.239,210.246,210.235,210.238,50600001.0
2006-02-02 11:38:00,210.236,210.238,210.221,210.228,21700000.0
2006-02-02 11:39:00,210.221,210.24,210.219,210.24,57400000.0
2006-02-02 11:40:00,210.237,210.271,210.237,210.244,42700000.0
2006-02-02 11:41:00,210.244,210.251,210.243,210.243,28300000.0
2006-02-02 11:42:00,210.238,210.254,210.23,210.241,61699999.0
2006-02-02 11:43:00,210.238,210.241,210.21,210.21,70100000.0
2006-02-02 11:44:00,210.232,210.232,210.203,210.204,41600000.0
2006-02-02 11:45:00,210.2,210.209,210.171,210.171,41500000.0
2006-02-02 11:46:00,210.157,210.157,210.119,210.121,33600000.0
2006-02-02 11:47:00,210.119,210.133,210.111,210.128,55100001.0
2006-02-02 11:48:00,210.135,210.16,210.135,210.16,53300001.0
2006-02-02 11:49:00,210.153,210.158,210.139,210.148,29800000.0
2006-02-02 11:50:00,210.154,210.184,210.154,210.166,54799999.0
2006-02-02 11:51:00,210.178,210.194,210.167,210.191,47999999.0
2006-02-02 11:52:00,210.192,210.21,210.185,210.21,54100000.0
2006-02-02 11:53:00,210.221,210.221,210.182,210.202,69300000.0
2006-02-02 11:54:00,210.21,210.215,210.202,210.207,49700001.0
2006-02-02 11:55:00,210.216,210.231,210.199,210.231,62899999.0
2006-02-02 11:56:00,210.235,210.235,210.167,210.167,69000000.0
2006-02-02 11:57:00,210.148,210.188,210.146,210.187,46800001.0
2006-02-02 11:58:00,210.176,210.187,210.168,210.168,41700000.0
2006-02-02 11:59:00,210.176,210.254,210.161,210.249,38300000.0
2006-02-02 12:00:00,210.251,210.251,210.204,210.235,55300001.0
2006-02-02 12:01:00,210.237,210.238,210.207,210.219,34000000.0
2006-02-02 12:02:00,210.217,210.217,210.183,210.204,117800003.0
2006-02-02 12:03:00,210.22,210.222,210.19,210.217,41600000.0
2006-02-02 12:04:00,210.224,210.224,210.21,210.213,79200001.0
2006-02-02 12:05:00,210.21,210.21,210.142,210.142,37900000.0
2006-02-02 12:06:00,210.13,210.178,210.125,210.178,45400000.0
2006-02-02 12:07:00,210.191,210.193,210.141,210.141,86599999.0
2006-02-02 12:08:00,210.146,210.154,210.146,210.151,29200000.0
2006-02-02 12:09:00,210.146,210.147,210.1,210.1,53799999.0
2006-02-02 12:10:00,210.101,210.127,210.085,210.12,65300000.0
2006-02-02 12:11:00,210.123,210.155,210.123,210.152,43400000.0
2006-02-02 12:12:00,210.155,210.185,210.155,210.171,90100000.0
2006-02-02 12:13:00,210.187,210.188,210.104,210.111,82999999.0
2006-02-02 12:14:00,210.103,210.103,210.057,210.065,20500000.0
2006-02-02 12:15:00,210.068,210.126,210.068,210.1,58200000.0
2006-02-02 12:16:00,210.112,210.131,210.111,210.123,77700000.0
2006-02-02 12:17:00,210.13,210.132,210.106,210.13,58600000.0
2006-02-02 12:18:00,210.121,210.133,210.109,210.125,64700000.0
2006-02-02 12:19:00,210.119,210.126,210.112,210.115,40100000.0
2006-02-02 12:20:00,210.104,210.105,210.076,210.098,41300000.0
2006-02-02 12:21:00,210.107,210.123,210.099,210.103,70300000.0
2006-02-02 12:22:00,210.112,210.122,210.11,210.11,18300000.0
2006-02-02 12:23:00,210.127,210.133,210.118,210.133,45999999.0
2006-02-02 12:24:00,210.134,210.159,210.129,210.142,33600000.0
2006-02-02 12:25:00,210.146,210.152,210.136,210.152,71099998.0
2006-02-02 12:26:00,210.147,210.159,210.141,210.157,27600000.0
2006-02-02 12:27:00,210.15,210.174,210.141,210.174,34500000.0
2006-02-02 12:28:00,210.197,210.214,210.192,210.199,27800000.0
2006-02-02 12:29:00,210.204,210.217,210.182,210.182,68699999.0
2006-02-02 12:30:00,210.183,210.192,210.154,210.17,93500001.0
2006-02-02 12:31:00,210.162,210.186,210.159,210.159,37000000.0
2006-02-02 12:32:00,210.145,210.161,210.13,210.138,61100000.0
2006-02-02 12:33:00,210.13,210.163,210.118,210.163,64699999.0
2006-02-02 12:34:00,210.149,210.185,210.149,210.185,71400000.0
2006-02-02 12:35:00,210.183,210.207,210.174,210.2,26400000.0
2006-02-02 12:36:00,210.198,210.235,210.191,210.235,48800000.0
2006-02-02 12:37:00,210.246,210.264,210.233,210.233,87000001.0
2006-02-02 12:38:00,210.234,210.257,210.23,210.257,69700000.0
2006-02-02 12:39:00,210.238,210.257,210.229,210.24,74999999.0
2006-02-02 12:40:00,210.232,210.249,210.22,210.226,39200000.0
2006-02-02 12:41:00,210.239,210.239,210.2,210.2,44500000.0
2006-02-02 12:42:00,210.205,210.226,210.193,210.193,69300000.0
2006-02-02 12:43:00,210.2,210.202,210.138,210.138,27200000.0
2006-02-02 12:44:00,210.128,210.128,210.065,210.065,45300000.0
2006-02-02 12:45:00,210.055,210.073,210.04,210.065,36600000.0
2006-02-02 12:46:00,210.064,210.081,210.06,210.065,19300000.0
2006-02-02 12:47:00,210.07,210.07,210.037,210.044,45600000.0
2006-02-02 12:48:00,210.025,210.06,210.025,210.032,52800000.0
2006-02-02 12:49:00,210.02,210.02,209.986,209.986,53700000.0
2006-02-02 12:50:00,209.995,210.026,209.978,210.026,62400000.0
2006-02-02 12:51:00,210.023,210.037,210.009,210.023,54000000.0
2006-02-02 12:52:00,210.001,210.035,210.001,210.035,42100001.0
2006-02-02 12:53:00,210.045,210.058,210.007,210.007,22800000.0
2006-02-02 12:54:00,210.024,210.03,210.003,210.03,84400000.0
2006-02-02 12:55:00,210.024,210.07,210.024,210.07,49500000.0
2006-02-02 12:56:00,210.055,210.082,210.05,210.076,61200000.0
2006-02-02 12:57:00,210.063,210.063,210.027,210.043,31200000.0
2006-02-02 12:58:00,210.059,210.061,210.037,210.061,63300000.0
2006-02-02 12:59:00,210.068,210.075,210.059,210.075,47200000.0
2006-02-02 13:00:00,210.076,210.121,210.076,210.121,53200000.0
2006-02-02 13:01:00,210.124,210.151,210.123,210.151,25200000.0
2006-02-02 13:02:00,210.147,210.159,210.127,210.14,43700000.0
2006-02-02 13:03:00,210.143,210.182,210.133,210.176,92600000.0
2006-02-02 13:04:00,210.184,210.203,210.164,210.203,77800000.0
2006-02-02 13:05:00,210.229,210.255,210.218,210.255,54900000.0
2006-02-02 13:06:00,210.255,210.301,210.255,210.291,59399999.0
2006-02-02 13:07:00,210.288,210.384,210.285,210.384,60200000.0
2006-02-02 13:08:00,210.381,210.389,210.355,210.355,33100000.0
2006-02-02 13:09:00,210.342,210.375,210.342,210.374,30500000.0
2006-02-02 13:10:00,210.361,210.386,210.333,210.386,37000000.0
2006-02-02 13:11:00,210.403,210.405,210.365,210.365,58600001.0
2006-02-02 13:12:00,210.353,210.353,210.301,210.311,47500000.0
2006-02-02 13:13:00,210.301,210.308,210.281,210.281,17300000.0
2006-02-02 13:14:00,210.297,210.301,210.268,210.301,77899999.0
2006-02-02 13:15:00,210.311,210.364,210.311,210.34,39000000.0
2006-02-02 13:16:00,210.343,210.355,210.329,210.352,80000001.0
2006-02-02 13:17:00,210.354,210.354,210.336,210.336,33300000.0
2006-02-02 13:18:00,210.323,210.373,210.303,210.373,84500000.0
2006-02-02 13:19:00,210.362,210.365,210.342,210.357,52300000.0
2006-02-02 13:20:00,210.372,210.372,210.322,210.322,64700000.0
2006-02-02 13:21:00,210.321,210.36,210.321,210.357,33900000.0
2006-02-02 13:22:00,210.351,210.351,210.342,210.35,54900000.0
2006-02-02 13:23:00,210.358,210.372,210.347,210.367,44900000.0
2006-02-02 13:24:00,210.368,210.372,210.351,210.363,50900000.0
2006-02-02 13:25:00,210.348,210.367,210.345,210.358,73300000.0
2006-02-02 13:26:00,210.372,210.377,210.356,210.376,36800000.0
2006-02-02 13:27:00,210.379,210.42,210.379,210.42,4400000.0
2006-02-02 13:28:00,210.407,210.409,210.381,210.381,49500000.0
2006-02-02 13:29:00,210.366,210.373,210.359,210.371,21400000.0
2006-02-02 13:30:00,210.365,210.382,210.365,210.366,51900000.0
2006-02-02 13:31:00,210.382,210.421,210.382,210.411,32800000.0
2006-02-02 13:32:00,210.401,210.401,210.357,210.387,83100000.0
2006-02-02 13:33:00,210.38,210.394,210.375,210.384,83500000.0
2006-02-02 13:34:00,210.396,210.434,210.387,210.417,63400001.0
2006-02-02 13:35:00,210.432,210.432,210.408,210.421,40400001.0
2006-02-02 13:36:00,210.426,210.449,210.422,210.431,57299999.0
2006-02-02 13:37:00,210.429,210.441,210.423,210.434,32100000.0
2006-02-02 13:38:00,210.426,210.433,210.411,210.421,44500000.0
2006-02-02 13:39:00,210.431,210.443,210.424,210.437,75200000.0
2006-02-02 13:40:00,210.425,210.436,210.414,210.419,64100001.0
2006-02-02 13:41:00,210.421,210.421,210.4,210.401,27900000.0
2006-02-02 13:42:00,210.396,210.408,210.389,210.398,37800000.0
2006-02-02 13:43:00,210.388,210.388,210.355,210.367,32000000.0
2006-02-02 13:44:00,210.365,210.374,210.327,210.327,80500001.0
2006-02-02 13:45:00,210.293,210.316,210.29,210.312,63400000.0
2006-02-02 13:46:00,210.315,210.333,210.315,210.325,33100000.0
2006-02-02 13:47:00,210.325,210.363,210.307,210.337,54100000.0
2006-02-02 13:48:00,210.349,210.362,210.324,210.338,50200000.0
2006-02-02 13:49:00,210.349,210.364,210.342,210.359,82200001.0
2006-02-02 13:50:00,210.365,210.376,210.361,210.376,29300000.0
2006-02-02 13:51:00,210.382,210.382,210.352,210.352,57000000.0
2006-02-02 13:52:00,210.355,210.368,210.355,210.362,21200000.0
2006-02-02 13:53:00,210.355,210.405,210.355,210.405,86400000.0
2006-02-02 13:54:00,210.395,210.399,210.385,210.39,65100000.0
2006-02-02 13:55:00,210.374,210.374,210.361,210.362,43500000.0
2006-02-02 13:56:00,210.349,210.366,210.349,210.355,43100000.0
2006-02-02 13:57:00,210.367,210.375,210.346,210.375,56300001.0
2006-02-02 13:58:00,210.376,210.379,210.367,210.379,71100000.0
2006-02-02 13:59:00,210.38,210.405,210.38,210.405,31600000.0
2006-02-02 14:00:00,210.398,210.421,210.394,210.407,61600000.0
2006-02-02 14:01:00,210.412,210.412,210.397,210.4,20000000.0
2006-02-02 14:02:00,210.394,210.4,210.38,210.385,19300000.0
2006-02-02 14:03:00,210.372,210.391,210.363,210.39,28500000.0
2006-02-02 14:04:00,210.369,210.392,210.366,210.378,82200000.0
2006-02-02 14:05:00,210.364,210.364,210.338,210.353,30600000.0
2006-02-02 14:06:00,210.335,210.343,210.319,210.325,34100000.0
2006-02-02 14:07:00,210.322,210.327,210.301,210.327,10400000.0
2006-02-02 14:08:00,210.325,210.325,210.284,210.314,60600000.0
2006-02-02 14:09:00,210.302,210.302,210.277,210.277,57600000.0
2006-02-02 14:10:00,210.283,210.29,210.249,210.249,33000000.0
2006-02-02 14:11:00,210.253,210.274,210.253,210.264,64000000.0
2006-02-02 14:12:00,210.248,210.31,210.246,210.31,64400001.0
2006-02-02 14:13:00,210.319,210.346,210.315,210.328,66099999.0
2006-02-02 14:14:00,210.332,210.363,210.323,210.363,40300000.0
2006-02-02 14:15:00,210.361,210.361,210.326,210.352,46200000.0
2006-02-02 14:16:00,210.377,210.38,210.368,210.371,21600000.0
2006-02-02 14:17:00,210.36,210.391,210.36,210.373,95300000.0
2006-02-02 14:18:00,210.404,210.456,210.404,210.456,52500001.0
2006-02-02 14:19:00,210.46,210.46,210.426,210.441,62600001.0
2006-02-02 14:20:00,210.444,210.463,210.436,210.436,100599998.0
2006-02-02 14:21:00,210.425,210.435,210.425,210.435,54999998.0
2006-02-02 14:22:00,210.424,210.442,210.419,210.431,79600001.0
2006-02-02 14:23:00,210.427,210.427,210.409,210.411,31600000.0
2006-02-02 14:24:00,210.405,210.417,210.399,210.399,55500001.0
2006-02-02 14:25:00,210.413,210.442,210.413,210.424,61100000.0
2006-02-02 14:26:00,210.438,210.447,210.414,210.427,72300002.0
2006-02-02 14:27:00,210.442,210.468,210.438,210.468,62700000.0
2006-02-02 14:28:00,210.456,210.479,210.431,210.437,39500000.0
2006-02-02 14:29:00,210.435,210.481,210.435,210.481,36100000.0
2006-02-02 14:30:00,210.467,210.536,210.447,210.536,74000000.0
2006-02-02 14:31:00,210.527,210.527,210.496,210.503,61800001.0
2006-02-02 14:32:00,210.496,210.541,210.488,210.53,60800000.0
2006-02-02 14:33:00,210.551,210.57,210.551,210.56,74500000.0
2006-02-02 14:34:00,210.567,210.577,210.537,210.54,57700000.0
2006-02-02 14:35:00,210.543,210.549,210.518,210.518,53900000.0
2006-02-02 14:36:00,210.527,210.529,210.521,210.522,19700000.0
2006-02-02 14:37:00,210.52,210.525,210.51,210.51,50600000.0
2006-02-02 14:38:00,210.515,210.525,210.515,210.525,37200000.0
2006-02-02 14:39:00,210.514,210.519,210.482,210.482,56700000.0
2006-02-02 14:40:00,210.47,210.475,210.455,210.475,45100000.0
2006-02-02 14:41:00,210.494,210.514,210.477,210.509,21700000.0
2006-02-02 14:42:00,210.528,210.545,210.523,210.53,45500001.0
2006-02-02 14:43:00,210.528,210.546,210.528,210.535,42500001.0
2006-02-02 14:44:00,210.548,210.554,210.518,210.549,59900000.0
2006-02-02 14:45:00,210.556,210.568,210.529,210.533,59800000.0
2006-02-02 14:46:00,210.522,210.536,210.51,210.522,52900001.0
2006-02-02 14:47:00,210.53,210.561,210.53,210.536,63700001.0
2006-02-02 14:48:00,210.527,210.57,210.527,210.57,25600000.0
2006-02-02 14:49:00,210.557,210.571,210.55,210.555,33700000.0
2006-02-02 14:50:00,210.546,210.575,210.542,210.572,44600000.0
2006-02-02 14:51:00,210.571,210.594,210.547,210.547,53000000.0
2006-02-02 14:52:00,210.544,210.544,210.492,210.499,51100001.0
2006-02-02 14:53:00,210.496,210.503,210.492,210.501,45699999.0
2006-02-02 14:54:00,210.493,210.527,210.489,210.525,71000001.0
2006-02-02 14:55:00,210.53,210.53,210.515,210.515,39300000.0
2006-02-02 14:56:00,210.525,210.549,210.515,210.533,67300000.0
2006-02-02 14:57:00,210.543,210.576,210.541,210.541,18400000.0
2006-02-02 14:58:00,210.538,210.547,210.538,210.547,60900000.0
2006-02-02 14:59:00,210.54,210.557,210.535,210.535,41200000.0
2006-02-02 15:00:00,210.524,210.545,210.518,210.53,67400000.0
2006-02-02 15:01:00,210.519,210.519,210.49,210.49,35900000.0
2006-02-02 15:02:00,210.491,210.521,210.491,210.516,44200000.0
2006-02-02 15:03:00,210.519,210.535,210.503,210.503,40500000.0
2006-02-02 15:04:00,210.51,210.536,210.51,210.532,32300000.0
2006-02-02 15:05:00,210.52,210.53,210.498,210.498,59700000.0
2006-02-02 15:06:00,210.484,210.505,210.474,210.505,43000000.0
2006-02-02 15:07:00,210.524,210.547,210.51,210.545,42100000.0
2006-02-02 15:08:00,210.581,210.628,210.581,210.626,62500000.0
2006-02-02 15:09:00,210.616,210.643,210.61,210.636,35900000.0
2006-02-02 15:10:00,210.615,210.615,210.576,210.588,40900000.0
2006-02-02 15:11:00,210.582,210.584,210.562,210.577,46200000.0
2006-02-02 15:12:00,210.566,210.583,210.543,210.583,48000000.0
2006-02-02 15:13:00,210.584,210.601,210.584,210.595,92400001.0
2006-02-02 15:14:00,210.613,210.667,210.613,210.667,64900000.0
2006-02-02 15:15:00,210.656,210.693,210.648,210.693,48600000.0
2006-02-02 15:16:00,210.689,210.697,210.656,210.658,45799999.0
2006-02-02 15:17:00,210.64,210.652,210.618,210.639,43400000.0
2006-02-02 15:18:00,210.64,210.661,210.625,210.644,52600000.0
2006-02-02 15:19:00,210.669,210.682,210.662,210.682,45700000.0
2006-02-02 15:20:00,210.702,210.728,210.633,210.644,55200000.0
2006-02-02 15:21:00,210.627,210.647,210.619,210.632,55600000.0
2006-02-02 15:22:00,210.626,210.663,210.624,210.656,42999999.0
2006-02-02 15:23:00,210.649,210.661,210.646,210.661,54000000.0
2006-02-02 15:24:00,210.661,210.688,210.647,210.685,40700000.0
2006-02-02 15:25:00,210.688,210.696,210.675,210.693,33200000.0
2006-02-02 15:26:00,210.694,210.697,210.661,210.673,53500000.0
2006-02-02 15:27:00,210.652,210.652,210.64,210.64,25400001.0
2006-02-02 15:28:00,210.63,210.65,210.623,210.65,57100000.0
2006-02-02 15:29:00,210.636,210.648,210.599,210.599,45300000.0
2006-02-02 15:30:00,210.583,210.62,210.563,210.578,50500000.0
2006-02-02 15:31:00,210.583,210.597,210.568,210.575,74900000.0
2006-02-02 15:32:00,210.584,210.593,210.546,210.546,33000000.0
2006-02-02 15:33:00,210.547,210.553,210.53,210.533,49800000.0
2006-02-02 15:34:00,210.514,210.528,210.513,210.514,39500000.0
2006-02-02 15:35:00,210.491,210.52,210.481,210.51,43100001.0
2006-02-02 15:36:00,210.54,210.54,210.498,210.513,51000000.0
2006-02-02 15:37:00,210.496,210.51,210.477,210.5,95099999.0
2006-02-02 15:38:00,210.5,210.507,210.489,210.501,47800000.0
2006-02-02 15:39:00,210.509,210.509,210.473,210.48,56700000.0
2006-02-02 15:40:00,210.479,210.496,210.469,210.496,35899999.0
2006-02-02 15:41:00,210.516,210.516,210.488,210.494,16700000.0
2006-02-02 15:42:00,210.486,210.511,210.481,210.497,75299999.0
2006-02-02 15:43:00,210.493,210.519,210.464,210.5,39500000.0
2006-02-02 15:44:00,210.489,210.499,210.485,210.485,100100000.0
2006-02-02 15:45:00,210.463,210.491,210.455,210.455,32400000.0
2006-02-02 15:46:00,210.45,210.452,210.398,210.442,62600000.0
2006-02-02 15:47:00,210.457,210.469,210.439,210.452,89500000.0
2006-02-02 15:48:00,210.469,210.487,210.458,210.481,50200000.0
2006-02-02 15:49:00,210.476,210.497,210.47,210.497,27800000.0
2006-02-02 15:50:00,210.491,210.501,210.47,210.501,15100000.0
2006-02-02 15:51:00,210.511,210.534,210.497,210.534,57500000.0
2006-02-02 15:52:00,210.533,210.533,210.495,210.495,51500000.0
2006-02-02 15:53:00,210.511,210.511,210.482,210.489,87099999.0
2006-02-02 15:54:00,210.492,210.492,210.457,210.458,76700000.0
2006-02-02 15:55:00,210.46,210.481,210.446,210.467,27500000.0
2006-02-02 15:56:00,210.501,210.51,210.48,210.504,41400000.0
2006-02-02 15:57:00,210.491,210.491,210.399,210.399,23500000.0
2006-02-02 15:58:00,210.406,210.422,210.372,210.372,61700001.0
2006-02-02 15:59:00,210.386,210.386,210.339,210.373,58300000.0
2006-02-02 16:00:00,210.376,210.398,210.375,210.385,69999999.0
2006-02-02 16:01:00,210.385,210.385,210.351,210.372,50200000.0
2006-02-02 16:02:00,210.366,210.4,210.366,210.4,47699998.0
2006-02-02 16:03:00,210.427,210.434,210.392,210.399,76199999.0
2006-02-02 16:04:00,210.384,210.387,210.36,210.369,40300000.0
2006-02-02 16:05:00,210.359,210.396,210.359,210.378,67700000.0
2006-02-02 16:06:00,210.384,210.396,210.36,210.377,42500001.0
2006-02-02 16:07:00,210.376,210.403,210.362,210.398,19700000.0
2006-02-02 16:08:00,210.392,210.392,210.365,210.381,18700000.0
2006-02-02 16:09:00,210.373,210.38,210.348,210.369,56500001.0
2006-02-02 16:10:00,210.359,210.359,210.327,210.347,58599998.0
2006-02-02 16:11:00,210.338,210.359,210.338,210.359,22000000.0
2006-02-02 16:12:00,210.375,210.375,210.339,210.347,33800000.0
2006-02-02 16:13:00,210.361,210.395,210.361,210.395,48399999.0
2006-02-02 16:14:00,210.392,210.401,210.365,210.365,23900000.0
2006-02-02 16:15:00,210.375,210.398,210.375,210.387,30100000.0
2006-02-02 16:16:00,210.352,210.352,210.336,210.339,9800000.0
2006-02-02 16:17:00,210.339,210.352,210.313,210.335,62399998.0
2006-02-02 16:18:00,210.332,210.349,210.33,210.33,43000001.0
2006-02-02 16:19:00,210.34,210.34,210.315,210.327,30800000.0
2006-02-02 16:20:00,210.33,210.335,210.325,210.327,49500000.0
2006-02-02 16:21:00,210.335,210.34,210.32,210.325,46100000.0
2006-02-02 16:22:00,210.344,210.416,210.344,210.409,42700000.0
2006-02-02 16:23:00,210.41,210.427,210.389,210.389,56600000.0
2006-02-02 16:24:00,210.388,210.401,210.374,210.38,43500000.0
2006-02-02 16:25:00,210.387,210.395,210.376,210.395,39900001.0
2006-02-02 16:26:00,210.391,210.437,210.391,210.431,25100000.0
2006-02-02 16:27:00,210.42,210.465,210.415,210.465,45700000.0
2006-02-02 16:28:00,210.454,210.454,210.454,210.454,5600000.0
2006-02-02 16:29:00,210.425,210.458,210.425,210.433,85800000.0
2006-02-02 16:30:00,210.421,210.44,210.412,210.44,72500000.0
2006-02-02 16:31:00,210.439,210.448,210.428,210.432,60500000.0
2006-02-02 16:32:00,210.42,210.42,210.402,210.415,94600000.0
2006-02-02 16:33:00,210.408,210.408,210.393,210.399,57100000.0
2006-02-02 16:34:00,210.384,210.391,210.379,210.391,68100001.0
2006-02-02 16:35:00,210.378,210.411,210.378,210.39,54100000.0
2006-02-02 16:36:00,210.405,210.423,210.401,210.402,35500000.0
2006-02-02 16:37:00,210.405,210.451,210.405,210.44,55500000.0
2006-02-02 16:38:00,210.43,210.459,210.423,210.445,34900000.0
2006-02-02 16:39:00,210.443,210.45,210.438,210.448,53300000.0
2006-02-02 16:40:00,210.442,210.444,210.405,210.405,27400000.0
2006-02-02 16:41:00,210.403,210.403,210.387,210.392,52900000.0
2006-02-02 16:42:00,210.401,210.401,210.372,210.372,55100000.0
2006-02-02 16:43:00,210.359,210.364,210.359,210.359,27000000.0
2006-02-02 16:44:00,210.361,210.367,210.351,210.356,77600000.0
2006-02-02 16:45:00,210.346,210.362,210.341,210.362,50800000.0
2006-02-02 16:46:00,210.361,210.375,210.34,210.34,57200000.0
2006-02-02 16:47:00,210.355,210.361,210.354,210.361,60000000.0
2006-02-02 16:48:00,210.362,210.362,210.318,210.326,81900001.0
2006-02-02 16:49:00,210.337,210.337,210.321,210.337,46700000.0
2006-02-02 16:50:00,210.333,210.345,210.318,210.33,46500000.0
2006-02-02 16:51:00,210.332,210.346,210.313,210.346,66800001.0
2006-02-02 16:52:00,210.349,210.366,210.336,210.337,95199999.0
2006-02-02 16:53:00,210.327,210.331,210.308,210.331,72100000.0
2006-02-02 16:54:00,210.329,210.345,210.329,210.335,65900000.0
2006-02-02 16:55:00,210.331,210.356,210.331,210.344,56500000.0
2006-02-02 16:56:00,210.333,210.361,210.325,210.326,70400000.0
2006-02-02 16:57:00,210.316,210.35,210.302,210.35,40099999.0
2006-02-02 16:58:00,210.375,210.375,210.358,210.361,55499999.0
2006-02-02 16:59:00,210.367,210.39,210.359,210.39,79400001.0
2006-02-02 17:00:00,210.381,210.431,210.381,210.431,52100000.0
2006-02-02 17:01:00,210.442,210.469,210.415,210.463,19900000.0
2006-02-02 17:02:00,210.462,210.483,210.45,210.468,18800000.0
2006-02-02 17:03:00,210.439,210.475,210.43,210.475,87100001.0
2006-02-02 17:04:00,210.487,210.487,210.46,210.46,47000000.0
2006-02-02 17:05:00,210.458,210.471,210.422,210.422,45000000.0
2006-02-02 17:06:00,210.445,210.445,210.366,210.367,49500000.0
2006-02-02 17:07:00,210.376,210.427,210.376,210.427,36200000.0
2006-02-02 17:08:00,210.434,210.46,210.416,210.46,65799999.0
2006-02-02 17:09:00,210.473,210.492,210.464,210.483,52500000.0
2006-02-02 17:10:00,210.5,210.519,210.493,210.496,57500000.0
2006-02-02 17:11:00,210.501,210.516,210.496,210.507,34000000.0
2006-02-02 17:12:00,210.514,210.524,210.481,210.481,49200000.0
2006-02-02 17:13:00,210.504,210.535,210.486,210.5,68499999.0
2006-02-02 17:14:00,210.507,210.507,210.456,210.477,48300000.0
2006-02-02 17:15:00,210.49,210.49,210.432,210.45,51200000.0
2006-02-02 17:16:00,210.45,210.45,210.418,210.421,10300000.0
2006-02-02 17:17:00,210.418,210.484,210.418,210.468,53900000.0
2006-02-02 17:18:00,210.451,210.451,210.425,210.425,27500000.0
2006-02-02 17:19:00,210.446,210.447,210.421,210.424,56000000.0
2006-02-02 17:20:00,210.41,210.434,210.405,210.407,92000000.0
2006-02-02 17:21:00,210.405,210.412,210.378,210.395,48800000.0
2006-02-02 17:22:00,210.393,210.409,210.388,210.402,59300000.0
2006-02-02 17:23:00,210.414,210.468,210.403,210.468,47699999.0
2006-02-02 17:24:00,210.483,210.495,210.465,210.475,37399999.0
2006-02-02 17:25:00,210.459,210.469,210.432,210.469,41300000.0
2006-02-02 17:26:00,210.458,210.46,210.43,210.436,39399999.0
2006-02-02 17:27:00,210.434,210.461,210.434,210.46,56200001.0
2006-02-02 17:28:00,210.464,210.492,210.436,210.492,52800000.0
2006-02-02 17:29:00,210.526,210.543,210.515,210.527,121000000.0
2006-02-02 17:30:00,210.514,210.545,210.514,210.545,68400000.0
2006-02-02 17:31:00,210.532,210.541,210.492,210.492,81900000.0
2006-02-02 17:32:00,210.475,210.484,210.44,210.453,28700000.0
2006-02-02 17:33:00,210.458,210.482,210.446,210.457,43000000.0
2006-02-02 17:34:00,210.467,210.52,210.467,210.52,46600000.0
2006-02-02 17:35:00,210.516,210.543,210.486,210.543,98299999.0
2006-02-02 17:36:00,210.564,210.579,210.524,210.549,76000000.0
2006-02-02 17:37:00,210.539,210.548,210.518,210.548,33000001.0
2006-02-02 17:38:00,210.54,210.54,210.518,210.54,27200000.0
2006-02-02 17:39:00,210.535,210.544,210.53,210.536,35200000.0
2006-02-02 17:40:00,210.523,210.54,210.523,210.535,35000000.0
2006-02-02 17:41:00,210.54,210.54,210.513,210.521,12100000.0
2006-02-02 17:42:00,210.539,210.549,210.525,210.534,45000000.0
2006-02-02 17:43:00,210.531,210.538,210.512,210.538,30300000.0
2006-02-02 17:44:00,210.538,210.558,210.534,210.552,24600000.0
2006-02-02 17:45:00,210.557,210.557,210.514,210.52,24300000.0
2006-02-02 17:46:00,210.518,210.545,210.503,210.513,107600000.0
2006-02-02 17:47:00,210.534,210.588,210.514,210.583,53400000.0
2006-02-02 17:48:00,210.582,210.602,210.569,210.589,36200000.0
2006-02-02 17:49:00,210.605,210.621,210.586,210.604,50600000.0
2006-02-02 17:50:00,210.607,210.607,210.584,210.59,62900000.0
2006-02-02 17:51:00,210.6,210.624,210.597,210.602,82000000.0
2006-02-02 17:52:00,210.612,210.619,210.582,210.619,13500000.0
2006-02-02 17:53:00,210.611,210.625,210.608,210.62,53500000.0
2006-02-02 17:54:00,210.605,210.619,210.576,210.584,66900000.0
2006-02-02 17:55:00,210.57,210.583,210.557,210.583,29599999.0
2006-02-02 17:56:00,210.597,210.6,210.558,210.568,32000000.0
2006-02-02 17:57:00,210.569,210.602,210.569,210.588,43600000.0
2006-02-02 17:58:00,210.585,210.61,210.572,210.578,76100000.0
2006-02-02 17:59:00,210.596,210.652,210.596,210.618,84800000.0
2006-02-02 18:00:00,210.64,210.647,210.625,210.631,43900000.0
2006-02-02 18:01:00,210.648,210.662,210.611,210.627,463399999.0
2006-02-02 18:02:00,210.64,210.652,210.608,210.652,702000000.0
2006-02-02 18:03:00,210.664,210.68,210.639,210.639,548899999.0
2006-02-02 18:04:00,210.638,210.651,210.602,210.62,473999998.0
2006-02-02 18:05:00,210.632,210.643,210.607,210.608,785500002.0
2006-02-02 18:06:00,210.594,210.618,210.587,210.59,579100000.0
2006-02-02 18:07:00,210.592,210.642,210.592,210.616,687900002.0
2006-02-02 18:08:00,210.619,210.666,210.612,210.666,677200000.0
2006-02-02 18:09:00,210.663,210.673,210.618,210.618,479600000.0
2006-02-02 18:10:00,210.612,210.634,210.605,210.622,484499998.0
2006-02-02 18:11:00,210.619,210.629,210.597,210.62,479100001.0
2006-02-02 18:12:00,210.612,210.622,210.589,210.589,242500000.0
2006-02-02 18:13:00,210.593,210.641,210.593,210.641,429500001.0
2006-02-02 18:14:00,210.64,210.648,210.612,210.63,636400002.0
2006-02-02 18:15:00,210.649,210.658,210.618,210.63,671100000.0
2006-02-02 18:16:00,210.62,210.651,210.567,210.581,611600001.0
2006-02-02 18:17:00,210.592,210.633,210.592,210.63,251399999.0
2006-02-02 18:18:00,210.63,210.655,210.601,210.611,423999999.0
2006-02-02 18:19:00,210.605,210.637,210.597,210.602,484699995.0
2006-02-02 18:20:00,210.601,210.618,210.565,210.611,602500001.0
2006-02-02 18:21:00,210.617,210.651,210.6,210.621,582500001.0
2006-02-02 18:22:00,210.615,210.645,210.592,210.614,532000001.0
2006-02-02 18:23:00,210.606,210.628,210.584,210.622,812300001.0
2006-02-02 18:24:00,210.607,210.617,210.571,210.584,476699999.0
2006-02-02 18:25:00,210.586,210.605,210.562,210.585,486300001.0
2006-02-02 18:26:00,210.592,210.617,210.59,210.612,284700001.0
2006-02-02 18:27:00,210.62,210.643,210.596,210.596,432699999.0
2006-02-02 18:28:00,210.591,210.6,210.551,210.559,333599999.0
2006-02-02 18:29:00,210.552,210.57,210.523,210.529,465400001.0
2006-02-02 18:30:00,210.525,210.525,210.455,210.473,334700003.0
2006-02-02 18:31:00,210.472,210.488,210.443,210.488,354200000.0
2006-02-02 18:32:00,210.488,210.515,210.477,210.5,467300001.0
2006-02-02 18:33:00,210.502,210.514,210.466,210.497,468100001.0
2006-02-02 18:34:00,210.504,210.518,210.469,210.495,393899999.0
2006-02-02 18:35:00,210.478,210.478,210.399,210.399,485100001.0
2006-02-02 18:36:00,210.395,210.424,210.386,210.4,282000002.0
2006-02-02 18:37:00,210.415,210.471,210.413,210.43,197600001.0
2006-02-02 18:38:00,210.447,210.539,210.447,210.535,185200002.0
2006-02-02 18:39:00,210.555,210.575,210.535,210.574,185399998.0
2006-02-02 18:40:00,210.563,210.603,210.557,210.596,323900000.0
2006-02-02 18:41:00,210.587,210.621,210.581,210.615,371300000.0
2006-02-02 18:42:00,210.619,210.649,210.605,210.631,192999999.0
2006-02-02 18:43:00,210.62,210.62,210.558,210.558,202500000.0
2006-02-02 18:44:00,210.555,210.585,210.547,210.567,319500001.0
2006-02-02 18:45:00,210.583,210.64,210.583,210.601,190700000.0
2006-02-02 18:46:00,210.593,210.661,210.593,210.638,198300002.0
2006-02-02 18:47:00,210.627,210.639,210.608,210.62,72900000.0
2006-02-02 18:48:00,210.639,210.702,210.639,210.694,213900001.0
2006-02-02 18:49:00,210.685,210.698,210.643,210.673,194699999.0
2006-02-02 18:50:00,210.687,210.713,210.678,210.713,321300001.0
2006-02-02 18:51:00,210.727,210.809,210.717,210.809,251200001.0
2006-02-02 18:52:00,210.83,210.832,210.768,210.768,329100000.0
2006-02-02 18:53:00,210.752,210.752,210.687,210.687,272800001.0
2006-02-02 18:54:00,210.7,210.719,210.697,210.702,205900001.0
2006-02-02 18:55:00,210.699,210.703,210.654,210.654,228799999.0
2006-02-02 18:56:00,210.661,210.661,210.649,210.66,42300000.0
2006-02-02 18:57:00,210.661,210.669,210.625,210.625,174000000.0
2006-02-02 18:58:00,210.615,210.615,210.575,210.575,295100000.0
2006-02-02 18:59:00,210.549,210.565,210.535,210.545,272400002.0
2006-02-02 19:00:00,210.536,210.563,210.536,210.547,78699999.0
2006-02-02 19:01:00,210.54,210.559,210.539,210.557,165700000.0
2006-02-02 19:02:00,210.568,210.618,210.568,210.609,229499998.0
2006-02-02 19:03:00,210.605,210.646,210.6,210.621,267700000.0
2006-02-02 19:04:00,210.633,210.679,210.609,210.677,210399998.0
2006-02-02 19:05:00,210.678,210.681,210.647,210.665,134900001.0
2006-02-02 19:06:00,210.664,210.685,210.653,210.675,321000001.0
2006-02-02 19:07:00,210.69,210.69,210.655,210.672,227700000.0
2006-02-02 19:08:00,210.675,210.702,210.663,210.675,297099999.0
2006-02-02 19:09:00,210.674,210.702,210.668,210.685,150700002.0
2006-02-02 19:10:00,210.687,210.693,210.673,210.681,138000000.0
2006-02-02 19:11:00,210.686,210.705,210.686,210.7,34500001.0
2006-02-02 19:12:00,210.696,210.701,210.683,210.696,109200001.0
2006-02-02 19:13:00,210.701,210.733,210.701,210.711,140399999.0
2006-02-02 19:14:00,210.707,210.721,210.687,210.713,224000000.0
2006-02-02 19:15:00,210.72,210.72,210.693,210.7,323700000.0
2006-02-02 19:16:00,210.707,210.707,210.688,210.69,30400000.0
2006-02-02 19:17:00,210.705,210.705,210.68,210.68,126400001.0
2006-02-02 19:18:00,210.663,210.666,210.639,210.658,145800000.0
2006-02-02 19:19:00,210.657,210.677,210.65,210.658,176199999.0
2006-02-02 19:20:00,210.663,210.675,210.654,210.67,169699999.0
2006-02-02 19:21:00,210.67,210.679,210.659,210.664,104400001.0
2006-02-02 19:22:00,210.666,210.681,210.666,210.673,165300000.0
2006-02-02 19:23:00,210.673,210.703,210.67,210.674,434199998.0
2006-02-02 19:24:00,210.683,210.689,210.674,210.689,109100001.0
2006-02-02 19:25:00,210.682,210.682,210.666,210.673,220200000.0
2006-02-02 19:26:00,210.665,210.687,210.622,210.642,572499998.0
2006-02-02 19:27:00,210.63,210.664,210.623,210.635,217700001.0
2006-02-02 19:28:00,210.645,210.667,210.645,210.661,206499999.0
2006-02-02 19:29:00,210.655,210.662,210.644,210.662,52800000.0
2006-02-02 19:30:00,210.654,210.655,210.618,210.618,248199999.0
2006-02-02 19:31:00,210.608,210.636,210.597,210.597,98400000.0
2006-02-02 19:32:00,210.605,210.624,210.595,210.595,349900003.0
2006-02-02 19:33:00,210.597,210.607,210.594,210.599,163500000.0
2006-02-02 19:34:00,210.596,210.605,210.588,210.593,270700000.0
2006-02-02 19:35:00,210.585,210.625,210.585,210.607,327500002.0
2006-02-02 19:36:00,210.612,210.621,210.591,210.621,246300000.0
2006-02-02 19:37:00,210.639,210.654,210.638,210.643,126700000.0
2006-02-02 19:38:00,210.65,210.661,210.646,210.657,168500001.0
2006-02-02 19:39:00,210.655,210.656,210.627,210.63,223700000.0
2006-02-02 19:40:00,210.632,210.644,210.62,210.623,259200000.0
2006-02-02 19:41:00,210.627,210.651,210.62,210.638,367600002.0
2006-02-02 19:42:00,210.648,210.665,210.638,210.646,134900001.0
2006-02-02 19:43:00,210.644,210.647,210.632,210.647,57300000.0
2006-02-02 19:44:00,210.649,210.679,210.627,210.636,189100000.0
2006-02-02 19:45:00,210.648,210.648,210.628,210.645,126000000.0
2006-02-02 19:46:00,210.65,210.65,210.614,210.625,178000003.0
2006-02-02 19:47:00,210.632,210.684,210.632,210.677,63700000.0
2006-02-02 19:48:00,210.653,210.677,210.593,210.593,252299999.0
2006-02-02 19:49:00,210.58,210.611,210.58,210.607,179399999.0
2006-02-02 19:50:00,210.617,210.657,210.617,210.657,146900000.0
2006-02-02 19:51:00,210.67,210.69,210.67,210.679,148300000.0
2006-02-02 19:52:00,210.691,210.692,210.656,210.684,87200000.0
2006-02-02 19:53:00,210.692,210.693,210.649,210.668,162100001.0
2006-02-02 19:54:00,210.676,210.73,210.676,210.718,154800000.0
2006-02-02 19:55:00,210.713,210.724,210.684,210.684,59900000.0
2006-02-02 19:56:00,210.682,210.691,210.661,210.691,177900002.0
2006-02-02 19:57:00,210.689,210.711,210.683,210.706,122700000.0
2006-02-02 19:58:00,210.699,210.718,210.698,210.711,273300000.0
2006-02-02 19:59:00,210.72,210.758,210.707,210.715,216800002.0
2006-02-02 20:00:00,210.717,210.718,210.674,210.674,102400000.0
2006-02-02 20:01:00,210.667,210.691,210.659,210.675,123799999.0
2006-02-02 20:02:00,210.666,210.691,210.661,210.679,135200001.0
2006-02-02 20:03:00,210.671,210.7,210.658,210.669,88300000.0
2006-02-02 20:04:00,210.67,210.671,210.654,210.664,122299999.0
2006-02-02 20:05:00,210.663,210.671,210.65,210.657,118799999.0
2006-02-02 20:06:00,210.654,210.683,210.654,210.672,199300001.0
2006-02-02 20:07:00,210.684,210.686,210.663,210.685,126300001.0
2006-02-02 20:08:00,210.69,210.691,210.651,210.651,218599998.0
2006-02-02 20:09:00,210.662,210.685,210.655,210.675,157299998.0
2006-02-02 20:10:00,210.68,210.748,210.667,210.748,215500000.0
2006-02-02 20:11:00,210.775,210.785,210.755,210.772,334000000.0
2006-02-02 20:12:00,210.772,210.804,210.772,210.783,505800002.0
2006-02-02 20:13:00,210.784,210.795,210.772,210.785,197100001.0
2006-02-02 20:14:00,210.782,210.785,210.768,210.773,172499998.0
2006-02-02 20:15:00,210.773,210.781,210.758,210.765,310700000.0
2006-02-02 20:16:00,210.762,210.777,210.76,210.765,162700000.0
2006-02-02 20:17:00,210.779,210.812,210.779,210.802,46100000.0
2006-02-02 20:18:00,210.805,210.824,210.8,210.812,173300000.0
2006-02-02 20:19:00,210.834,210.888,210.834,210.888,132600000.0
2006-02-02 20:20:00,210.888,210.952,210.888,210.912,230200001.0
2006-02-02 20:21:00,210.903,210.916,210.886,210.887,185399999.0
2006-02-02 20:22:00,210.881,210.881,210.841,210.858,219900001.0
2006-02-02 20:23:00,210.858,210.872,210.84,210.843,151500001.0
2006-02-02 20:24:00,210.846,210.867,210.845,210.851,232400000.0
2006-02-02 20:25:00,210.847,210.865,210.832,210.832,204599999.0
2006-02-02 20:26:00,210.822,210.822,210.772,210.772,309000001.0
2006-02-02 20:27:00,210.766,210.807,210.766,210.793,196300001.0
2006-02-02 20:28:00,210.798,210.838,210.798,210.823,330600001.0
2006-02-02 20:29:00,210.84,210.852,210.822,210.825,434899999.0
2006-02-02 20:30:00,210.828,210.844,210.817,210.818,476900000.0
2006-02-02 20:31:00,210.82,210.827,210.801,210.802,401900000.0
2006-02-02 20:32:00,210.803,210.82,210.8,210.805,459400001.0
2006-02-02 20:33:00,210.8,210.817,210.8,210.812,170400001.0
2006-02-02 20:34:00,210.809,210.814,210.792,210.798,191499999.0
2006-02-02 20:35:00,210.795,210.812,210.79,210.795,65100000.0
2006-02-02 20:36:00,210.797,210.803,210.782,210.803,151000000.0
2006-02-02 20:37:00,210.8,210.838,210.8,210.816,106900000.0
2006-02-02 20:38:00,210.8,210.828,210.799,210.813,164800000.0
2006-02-02 20:39:00,210.834,210.856,210.831,210.84,189800001.0
2006-02-02 20:40:00,210.838,210.841,210.816,210.82,441400001.0
2006-02-02 20:41:00,210.825,210.832,210.814,210.814,205500000.0
2006-02-02 20:42:00,210.8,210.8,210.766,210.783,222200000.0
2006-02-02 20:43:00,210.785,210.797,210.778,210.78,295399999.0
2006-02-02 20:44:00,210.773,210.781,210.753,210.772,348300000.0
2006-02-02 20:45:00,210.777,210.777,210.737,210.774,256000000.0
2006-02-02 20:46:00,210.767,210.767,210.701,210.733,164100000.0
2006-02-02 20:47:00,210.729,210.763,210.728,210.745,263600001.0
2006-02-02 20:48:00,210.752,210.769,210.752,210.757,198700000.0
2006-02-02 20:49:00,210.768,210.797,210.768,210.793,147200000.0
2006-02-02 20:50:00,210.793,210.816,210.791,210.808,375499999.0
2006-02-02 20:51:00,210.8,210.813,210.779,210.783,148600001.0
2006-02-02 20:52:00,210.785,210.796,210.774,210.785,118700000.0
2006-02-02 20:53:00,210.779,210.792,210.769,210.77,236300000.0
2006-02-02 20:54:00,210.775,210.795,210.76,210.795,103800000.0
2006-02-02 20:55:00,210.79,210.799,210.756,210.756,208600002.0
2006-02-02 20:56:00,210.752,210.785,210.747,210.761,175500000.0
2006-02-02 20:57:00,210.768,210.789,210.757,210.757,403299998.0
2006-02-02 20:58:00,210.749,210.769,210.741,210.752,358099998.0
2006-02-02 20:59:00,210.75,210.759,210.728,210.748,491600006.0
2006-02-02 21:00:00,210.745,210.755,210.73,210.735,496300003.0
2006-02-02 21:01:00,210.743,210.772,210.743,210.757,333700002.0
2006-02-02 21:02:00,210.755,210.769,210.749,210.765,214100000.0
2006-02-02 21:03:00,210.763,210.786,210.763,210.781,316100003.0
2006-02-02 21:04:00,210.805,210.815,210.801,210.802,117000000.0
2006-02-02 21:05:00,210.798,210.813,210.789,210.797,126000001.0
2006-02-02 21:06:00,210.791,210.798,210.786,210.788,163600000.0
2006-02-02 21:07:00,210.801,210.805,210.781,210.801,174799999.0
2006-02-02 21:08:00,210.803,210.803,210.779,210.797,131800000.0
2006-02-02 21:09:00,210.801,210.802,210.782,210.794,98399999.0
2006-02-02 21:10:00,210.802,210.802,210.79,210.797,69399999.0
2006-02-02 21:11:00,210.805,210.815,210.803,210.814,82700000.0
2006-02-02 21:12:00,210.82,210.852,210.82,210.836,120500001.0
2006-02-02 21:13:00,210.842,210.844,210.818,210.829,120799999.0
2006-02-02 21:14:00,210.825,210.833,210.81,210.823,321700001.0
2006-02-02 21:15:00,210.833,210.851,210.83,210.845,296699999.0
2006-02-02 21:16:00,210.851,210.861,210.848,210.857,94200000.0
2006-02-02 21:17:00,210.863,210.866,210.842,210.851,218300000.0
2006-02-02 21:18:00,210.847,210.909,210.847,210.888,145799999.0
2006-02-02 21:19:00,210.891,210.894,210.871,210.871,243200000.0
2006-02-02 21:20:00,210.877,210.89,210.854,210.89,329499999.0
2006-02-02 21:21:00,210.885,210.893,210.859,210.877,258999998.0
2006-02-02 21:22:00,210.896,210.949,210.889,210.927,165200000.0
2006-02-02 21:23:00,210.924,210.924,210.884,210.891,117600000.0
2006-02-02 21:24:00,210.877,210.893,210.86,210.888,239500001.0
2006-02-02 21:25:00,210.89,210.908,210.88,210.888,312299998.0
2006-02-02 21:26:00,210.882,210.893,210.873,210.873,142100001.0
2006-02-02 21:27:00,210.883,210.894,210.875,210.885,144200001.0
2006-02-02 21:28:00,210.886,210.886,210.862,210.872,129900000.0
2006-02-02 21:29:00,210.88,210.882,210.866,210.866,102600001.0
2006-02-02 21:30:00,210.866,210.904,210.866,210.902,81500000.0
2006-02-02 21:31:00,210.881,210.887,210.86,210.88,31900000.0
2006-02-02 21:32:00,210.875,210.875,210.846,210.854,101600001.0
2006-02-02 21:33:00,210.849,210.871,210.815,210.815,194100001.0
2006-02-02 21:34:00,210.824,210.841,210.824,210.833,81300000.0
2006-02-02 21:35:00,210.83,210.842,210.83,210.835,21500000.0
2006-02-02 21:36:00,210.846,210.85,210.834,210.849,80700000.0
2006-02-02 21:37:00,210.853,210.865,210.853,210.86,98600001.0
2006-02-02 21:38:00,210.86,210.876,210.854,210.858,63900001.0
2006-02-02 21:39:00,210.863,210.865,210.822,210.822,77600002.0
2006-02-02 21:40:00,210.817,210.836,210.817,210.823,61500000.0
2006-02-02 21:41:00,210.831,210.857,210.831,210.838,48300000.0
2006-02-02 21:42:00,210.845,210.853,210.823,210.85,219399999.0
2006-02-02 21:43:00,210.852,210.852,210.801,210.801,44100000.0
2006-02-02 21:44:00,210.798,210.819,210.779,210.799,259300001.0
2006-02-02 21:45:00,210.806,210.811,210.8,210.81,88100000.0
2006-02-02 21:46:00,210.806,210.806,210.782,210.789,102700000.0
2006-02-02 21:47:00,210.792,210.797,210.774,210.789,107899999.0
2006-02-02 21:48:00,210.786,210.787,210.757,210.787,100800001.0
2006-02-02 21:49:00,210.777,210.793,210.777,210.785,69100000.0
2006-02-02 21:50:00,210.794,210.794,210.769,210.778,46300000.0
2006-02-02 21:51:00,210.779,210.78,210.762,210.762,91199999.0
2006-02-02 21:52:00,210.767,210.768,210.747,210.762,51100000.0
2006-02-02 21:53:00,210.769,210.773,210.754,210.773,30100000.0
2006-02-02 21:54:00,210.772,210.772,210.735,210.749,106000000.0
2006-02-02 21:55:00,210.752,210.79,210.752,210.78,56300000.0
2006-02-02 21:56:00,210.792,210.801,210.773,210.773,47700000.0
2006-02-02 21:57:00,210.783,210.805,210.783,210.805,47399999.0
2006-02-02 21:58:00,210.793,210.793,210.734,210.741,58300000.0
2006-02-02 21:59:00,210.749,210.771,210.733,210.737,151600000.0
2006-02-02 22:00:00,210.719,210.763,210.675,210.76,197899999.0
2006-02-02 22:01:00,210.783,210.826,210.766,210.82,194399999.0
2006-02-02 22:02:00,210.815,210.815,210.796,210.802,282699999.0
2006-02-02 22:03:00,210.813,210.832,210.813,210.818,72300000.0
2006-02-02 22:04:00,210.822,210.876,210.822,210.849,110800000.0
2006-02-02 22:05:00,210.832,210.833,210.81,210.826,75400000.0
2006-02-02 22:06:00,210.831,210.846,210.831,210.833,26000000.0
2006-02-02 22:07:00,210.823,210.833,210.816,210.816,40600000.0
2006-02-02 22:08:00,210.814,210.817,210.806,210.813,52900000.0
2006-02-02 22:09:00,210.818,210.828,210.814,210.82,44000000.0
2006-02-02 22:10:00,210.815,210.815,210.805,210.81,52999999.0
2006-02-02 22:11:00,210.797,210.818,210.797,210.811,78800000.0
2006-02-02 22:12:00,210.821,210.821,210.806,210.81,71700000.0
2006-02-02 22:13:00,210.816,210.823,210.809,210.822,57499999.0
2006-02-02 22:14:00,210.823,210.823,210.808,210.808,37900000.0
2006-02-02 22:15:00,210.81,210.839,210.801,210.802,172300000.0
2006-02-02 22:16:00,210.805,210.816,210.803,210.805,246999998.0
2006-02-02 22:17:00,210.808,210.827,210.808,210.814,41300000.0
2006-02-02 22:18:00,210.82,210.825,210.818,210.823,70900000.0
2006-02-02 22:19:00,210.821,210.829,210.816,210.816,81700000.0
2006-02-02 22:20:00,210.825,210.83,210.822,210.83,77200000.0
2006-02-02 22:21:00,210.822,210.826,210.797,210.797,114100002.0
2006-02-02 22:22:00,210.798,210.83,210.794,210.824,61500000.0
2006-02-02 22:23:00,210.833,210.872,210.833,210.86,110100000.0
2006-02-02 22:24:00,210.878,210.899,210.862,210.866,95500000.0
2006-02-02 22:25:00,210.842,210.852,210.836,210.838,56200000.0
2006-02-02 22:26:00,210.834,210.84,210.834,210.837,35000000.0
2006-02-02 22:27:00,210.832,210.843,210.827,210.827,187400000.0
2006-02-02 22:28:00,210.832,210.832,210.812,210.817,36500000.0
2006-02-02 22:29:00,210.825,210.838,210.81,210.821,142100000.0
2006-02-02 22:30:00,210.821,210.823,210.808,210.815,66599999.0
2006-02-02 22:31:00,210.815,210.815,210.808,210.813,44600000.0
2006-02-02 22:32:00,210.803,210.818,210.781,210.798,129499999.0
2006-02-02 22:33:00,210.805,210.824,210.787,210.787,208900001.0
2006-02-02 22:34:00,210.79,210.816,210.79,210.802,364099999.0
2006-02-02 22:35:00,210.816,210.834,210.816,210.823,56200000.0
2006-02-02 22:36:00,210.816,210.816,210.781,210.802,68900000.0
2006-02-02 22:37:00,210.806,210.829,210.798,210.829,110399998.0
2006-02-02 22:38:00,210.845,210.845,210.815,210.815,18400000.0
2006-02-02 22:39:00,210.818,210.825,210.814,210.815,61000001.0
2006-02-02 22:40:00,210.823,210.848,210.82,210.82,89900000.0
2006-02-02 22:41:00,210.82,210.82,210.786,210.81,38900000.0
2006-02-02 22:42:00,210.806,210.831,210.797,210.809,62800000.0
2006-02-02 22:43:00,210.812,210.826,210.812,210.819,87400000.0
2006-02-02 22:44:00,210.82,210.828,210.799,210.815,81300000.0
2006-02-02 22:45:00,210.822,210.828,210.813,210.817,100900000.0
2006-02-02 22:46:00,210.82,210.825,210.815,210.818,44300000.0
2006-02-02 22:47:00,210.813,210.822,210.813,210.818,105199999.0
2006-02-02 22:48:00,210.828,210.83,210.797,210.827,114000000.0
2006-02-02 22:49:00,210.827,210.85,210.822,210.849,78200001.0
2006-02-02 22:50:00,210.854,210.854,210.832,210.847,57900000.0
2006-02-02 22:51:00,210.852,210.882,210.84,210.855,76199999.0
2006-02-02 22:52:00,210.857,210.883,210.857,210.857,39100000.0
2006-02-02 22:53:00,210.856,210.876,210.852,210.875,96000000.0
2006-02-02 22:54:00,210.874,210.874,210.851,210.871,64600000.0
2006-02-02 22:55:00,210.865,210.882,210.862,210.875,50700000.0
2006-02-02 22:56:00,210.868,210.868,210.85,210.851,69400000.0
2006-02-02 22:57:00,210.856,210.869,210.855,210.856,38800000.0
2006-02-02 22:58:00,210.862,210.88,210.86,210.861,46499999.0
2006-02-02 22:59:00,210.855,210.878,210.855,210.866,116100001.0
2006-02-02 23:00:00,210.86,210.885,210.86,210.882,53900000.0
2006-02-02 23:01:00,210.886,210.897,210.874,210.897,70700000.0
2006-02-02 23:02:00,210.87,210.87,210.821,210.833,49500000.0
2006-02-02 23:03:00,210.832,210.872,210.832,210.872,39200000.0
2006-02-02 23:04:00,210.898,210.908,210.895,210.907,22600000.0
2006-02-02 23:05:00,210.893,210.898,210.883,210.891,31600000.0
2006-02-02 23:06:00,210.897,210.907,210.888,210.907,18700000.0
2006-02-02 23:07:00,210.891,210.902,210.891,210.893,20700000.0
2006-02-02 23:08:00,210.903,210.903,210.876,210.89,64899999.0
2006-02-02 23:09:00,210.867,210.877,210.854,210.877,70700001.0
2006-02-02 23:10:00,210.878,210.897,210.862,210.886,38400000.0
2006-02-02 23:11:00,210.885,210.893,210.873,210.891,47299999.0
2006-02-02 23:12:00,210.893,210.903,210.893,210.903,12700000.0
2006-02-02 23:13:00,210.91,210.913,210.9,210.913,37000000.0
2006-02-02 23:14:00,210.901,210.918,210.891,210.917,57400000.0
2006-02-02 23:15:00,210.935,210.943,210.921,210.939,60100000.0
2006-02-02 23:16:00,210.936,210.937,210.936,210.937,7200000.0
2006-02-02 23:17:00,210.935,210.935,210.925,210.93,30000000.0
2006-02-02 23:18:00,210.932,210.933,210.921,210.923,63499999.0
2006-02-02 23:19:00,210.918,210.935,210.909,210.935,24500000.0
2006-02-02 23:20:00,210.94,210.94,210.914,210.925,72100000.0
2006-02-02 23:21:00,210.931,210.931,210.91,210.925,72300000.0
2006-02-02 23:22:00,210.92,210.93,210.915,210.925,62999998.0
2006-02-02 23:23:00,210.915,210.918,210.891,210.91,28700000.0
2006-02-02 23:24:00,210.909,210.924,210.895,210.916,36200000.0
2006-02-02 23:25:00,210.917,210.924,210.911,210.911,51399999.0
2006-02-02 23:26:00,210.918,210.924,210.901,210.901,50000000.0
2006-02-02 23:27:00,210.922,210.953,210.922,210.953,18900000.0
2006-02-02 23:28:00,210.94,210.968,210.94,210.96,79500000.0
2006-02-02 23:29:00,210.973,210.979,210.942,210.942,23500000.0
2006-02-02 23:30:00,210.961,210.961,210.934,210.945,23100000.0
2006-02-02 23:31:00,210.956,210.985,210.953,210.955,60599999.0
2006-02-02 23:32:00,210.977,210.994,210.969,210.983,29300000.0
2006-02-02 23:33:00,210.985,210.985,210.965,210.965,23500000.0
2006-02-02 23:34:00,210.966,210.971,210.957,210.963,46300000.0
2006-02-02 23:35:00,210.969,210.973,210.957,210.96,60200000.0
2006-02-02 23:36:00,210.967,210.978,210.962,210.971,28000000.0
2006-02-02 23:37:00,210.968,210.983,210.968,210.975,17500000.0
2006-02-02 23:38:00,210.983,210.989,210.967,210.985,35500000.0
2006-02-02 23:39:00,210.984,210.991,210.974,210.988,63600000.0
2006-02-02 23:40:00,210.975,210.977,210.952,210.977,52899999.0
2006-02-02 23:41:00,210.988,211.011,210.988,211.011,42000000.0
2006-02-02 23:42:00,211.0,211.013,210.99,210.99,37000000.0
2006-02-02 23:43:00,210.987,211.02,210.974,210.98,35000000.0
2006-02-02 23:44:00,210.962,210.992,210.962,210.986,61100000.0
2006-02-02 23:45:00,210.998,211.001,210.99,210.992,49100000.0
2006-02-02 23:46:00,211.0,211.008,210.998,211.008,59900000.0
2006-02-02 23:47:00,211.0,211.039,211.0,211.034,32000000.0
2006-02-02 23:48:00,211.033,211.04,211.009,211.033,28699999.0
2006-02-02 23:49:00,211.038,211.038,211.008,211.018,44800000.0
2006-02-02 23:50:00,211.004,211.004,210.974,210.979,20800000.0
2006-02-02 23:51:00,210.981,210.994,210.972,210.992,24700000.0
2006-02-02 23:52:00,210.988,211.061,210.988,211.061,37700000.0
2006-02-02 23:53:00,211.072,211.072,211.013,211.013,54900000.0
2006-02-02 23:54:00,211.016,211.019,210.983,210.983,47800000.0
2006-02-02 23:55:00,210.988,211.03,210.988,211.03,26600000.0
2006-02-02 23:56:00,211.06,211.06,211.032,211.048,54200000.0
2006-02-02 23:57:00,211.044,211.084,211.044,211.074,49500000.0
2006-02-02 23:58:00,211.073,211.103,211.062,211.1,78900001.0
2006-02-02 23:59:00,211.115,211.115,211.093,211.093,39100000.0
2006-02-03 00:00:00,211.075,211.086,211.03,211.067,62900000.0
2006-02-03 00:01:00,211.104,211.104,211.056,211.069,33500000.0
2006-02-03 00:02:00,211.05,211.083,211.046,211.083,60200000.0
2006-02-03 00:03:00,211.056,211.089,211.031,211.089,28600000.0
2006-02-03 00:04:00,211.091,211.096,211.054,211.059,74900000.0
2006-02-03 00:05:00,211.063,211.082,211.038,211.068,51300000.0
2006-02-03 00:06:00,211.038,211.088,211.025,211.07,73300001.0
2006-02-03 00:07:00,211.073,211.103,211.065,211.098,45400000.0
2006-02-03 00:08:00,211.096,211.102,211.069,211.09,30700000.0
2006-02-03 00:09:00,211.094,211.094,211.051,211.075,34300000.0
2006-02-03 00:10:00,211.053,211.08,211.027,211.059,46900000.0
2006-02-03 00:11:00,210.995,211.056,210.992,211.031,56600000.0
2006-02-03 00:12:00,211.042,211.042,211.014,211.014,95300000.0
2006-02-03 00:13:00,211.026,211.067,211.012,211.059,90500001.0
2006-02-03 00:14:00,211.062,211.062,210.974,210.986,61299999.0
2006-02-03 00:15:00,211.002,211.038,211.002,211.035,39600000.0
2006-02-03 00:16:00,211.043,211.043,210.967,210.967,82300001.0
2006-02-03 00:17:00,210.988,211.095,210.988,211.095,33300000.0
2006-02-03 00:18:00,211.114,211.114,211.048,211.067,85700000.0
2006-02-03 00:19:00,211.028,211.101,211.017,211.092,28600000.0
2006-02-03 00:20:00,211.089,211.102,211.032,211.036,76000000.0
2006-02-03 00:21:00,211.059,211.097,211.059,211.061,29200000.0
2006-02-03 00:22:00,211.043,211.057,211.028,211.028,33500000.0
2006-02-03 00:23:00,211.036,211.036,211.017,211.021,43700000.0
2006-02-03 00:24:00,211.031,211.057,211.029,211.046,66000000.0
2006-02-03 00:25:00,211.058,211.068,211.047,211.06,56000000.0
2006-02-03 00:26:00,211.058,211.058,211.015,211.015,68500000.0
2006-02-03 00:27:00,211.019,211.053,211.014,211.014,74800000.0
2006-02-03 00:28:00,211.012,211.035,211.008,211.035,48600001.0
2006-02-03 00:29:00,211.027,211.029,211.007,211.012,42400000.0
2006-02-03 00:30:00,211.003,211.007,210.993,210.997,26900000.0
2006-02-03 00:31:00,210.996,211.001,210.99,210.99,18000000.0
2006-02-03 00:32:00,210.987,210.987,210.964,210.964,59099999.0
2006-02-03 00:33:00,210.966,210.991,210.966,210.983,29500000.0
2006-02-03 00:34:00,210.992,210.998,210.992,210.998,6800000.0
2006-02-03 00:35:00,210.999,211.021,210.999,211.021,71500001.0
2006-02-03 00:36:00,211.005,211.005,210.959,210.959,43499999.0
2006-02-03 00:37:00,210.964,210.979,210.963,210.97,75000000.0
2006-02-03 00:38:00,210.97,210.985,210.97,210.978,27800000.0
2006-02-03 00:39:00,210.98,210.99,210.972,210.982,68400000.0
2006-02-03 00:40:00,210.986,210.988,210.971,210.974,26300000.0
2006-02-03 00:41:00,210.984,210.997,210.984,210.995,11600000.0
2006-02-03 00:42:00,210.991,210.991,210.963,210.963,43499999.0
2006-02-03 00:43:00,210.972,210.972,210.907,210.921,37800000.0
2006-02-03 00:44:00,210.928,210.941,210.919,210.941,52900000.0
2006-02-03 00:45:00,210.943,210.976,210.943,210.954,41600000.0
2006-02-03 00:46:00,210.956,210.981,210.956,210.971,31900000.0
2006-02-03 00:47:00,210.982,210.991,210.969,210.969,57700000.0
2006-02-03 00:48:00,210.972,210.986,210.972,210.985,30600000.0
2006-02-03 00:49:00,210.986,211.008,210.985,210.985,38800000.0
2006-02-03 00:50:00,211.005,211.005,210.982,210.99,31000000.0
2006-02-03 00:51:00,210.99,211.005,210.985,210.988,84399999.0
2006-02-03 00:52:00,210.995,210.995,210.99,210.99,27500000.0
2006-02-03 00:53:00,210.988,210.999,210.986,210.999,20300000.0
2006-02-03 00:54:00,210.987,211.007,210.982,210.982,35200000.0
2006-02-03 00:55:00,210.983,210.991,210.971,210.971,45000002.0
2006-02-03 00:56:00,210.975,210.985,210.975,210.981,41900000.0
2006-02-03 00:57:00,210.983,210.995,210.97,210.995,63799998.0
2006-02-03 00:58:00,210.983,211.006,210.983,211.003,51400000.0
2006-02-03 00:59:00,211.014,211.036,211.014,211.016,39400000.0
2006-02-03 01:00:00,211.018,211.029,211.017,211.029,45000000.0
2006-02-03 01:01:00,211.019,211.021,210.991,210.991,36000000.0
2006-02-03 01:02:00,210.987,210.991,210.974,210.978,88699999.0
2006-02-03 01:03:00,210.957,210.962,210.945,210.958,37800000.0
2006-02-03 01:04:00,210.949,210.975,210.949,210.962,97500000.0
2006-02-03 01:05:00,210.968,210.983,210.962,210.962,23500000.0
2006-02-03 01:06:00,210.955,210.96,210.945,210.945,74900001.0
2006-02-03 01:07:00,210.955,210.96,210.95,210.95,32800000.0
2006-02-03 01:08:00,210.954,210.954,210.935,210.935,57600001.0
2006-02-03 01:09:00,210.936,210.946,210.916,210.916,35400000.0
2006-02-03 01:10:00,210.915,210.938,210.915,210.93,33400000.0
2006-02-03 01:11:00,210.935,210.945,210.925,210.928,54800000.0
2006-02-03 01:12:00,210.935,210.937,210.92,210.92,34600000.0
2006-02-03 01:13:00,210.922,210.932,210.914,210.914,91199999.0
2006-02-03 01:14:00,210.905,210.933,210.905,210.912,92500000.0
2006-02-03 01:15:00,210.924,210.926,210.907,210.926,10300000.0
2006-02-03 01:16:00,210.919,210.939,210.913,210.913,65600000.0
2006-02-03 01:17:00,210.907,210.916,210.893,210.91,47900000.0
2006-02-03 01:18:00,210.918,210.92,210.882,210.882,36900000.0
2006-02-03 01:19:00,210.879,210.896,210.871,210.892,28200000.0
2006-02-03 01:20:00,210.887,210.894,210.856,210.856,83100000.0
2006-02-03 01:21:00,210.854,210.857,210.835,210.857,48300000.0
2006-02-03 01:22:00,210.863,210.863,210.84,210.854,66900000.0
2006-02-03 01:23:00,210.855,210.895,210.855,210.884,29800000.0
2006-02-03 01:24:00,210.885,210.894,210.871,210.88,47999999.0
2006-02-03 01:25:00,210.868,210.907,210.864,210.907,52100000.0
2006-02-03 01:26:00,210.902,210.908,210.883,210.894,55000000.0
2006-02-03 01:27:00,210.889,210.889,210.868,210.868,73000001.0
2006-02-03 01:28:00,210.865,210.869,210.862,210.864,72200000.0
2006-02-03 01:29:00,210.861,210.873,210.851,210.862,45100000.0
2006-02-03 01:30:00,210.852,210.852,210.825,210.836,60700000.0
2006-02-03 01:31:00,210.836,210.846,210.83,210.832,33400000.0
2006-02-03 01:32:00,210.845,210.85,210.835,210.84,19000000.0
2006-02-03 01:33:00,210.837,210.86,210.837,210.844,74800000.0
2006-02-03 01:34:00,210.853,210.853,210.845,210.845,79200000.0
2006-02-03 01:35:00,210.85,210.862,210.836,210.836,60299998.0
2006-02-03 01:36:00,210.84,210.847,210.834,210.839,37500000.0
2006-02-03 01:37:00,210.847,210.847,210.83,210.832,29300000.0
2006-02-03 01:38:00,210.806,210.807,210.784,210.807,74400000.0
2006-02-03 01:39:00,210.815,210.842,210.812,210.827,68299999.0
2006-02-03 01:40:00,210.823,210.878,210.821,210.862,42500000.0
2006-02-03 01:41:00,210.877,210.889,210.825,210.825,52900000.0
2006-02-03 01:42:00,210.824,210.833,210.795,210.798,82000000.0
2006-02-03 01:43:00,210.795,210.822,210.744,210.744,37100000.0
2006-02-03 01:44:00,210.723,210.728,210.705,210.717,32700000.0
2006-02-03 01:45:00,210.724,210.752,210.724,210.735,79100000.0
2006-02-03 01:46:00,210.733,210.754,210.712,210.754,47300000.0
2006-02-03 01:47:00,210.748,210.767,210.748,210.767,53400000.0
2006-02-03 01:48:00,210.772,210.772,210.76,210.772,43200001.0
2006-02-03 01:49:00,210.786,210.786,210.758,210.764,32100000.0
2006-02-03 01:50:00,210.77,210.78,210.76,210.775,68400001.0
2006-02-03 01:51:00,210.765,210.785,210.765,210.778,65200001.0
2006-02-03 01:52:00,210.772,210.799,210.772,210.779,24100000.0
2006-02-03 01:53:00,210.763,210.782,210.763,210.777,48400000.0
2006-02-03 01:54:00,210.803,210.837,210.788,210.834,87700000.0
2006-02-03 01:55:00,210.835,210.867,210.835,210.845,59300000.0
2006-02-03 01:56:00,210.83,210.83,210.783,210.783,29900000.0
2006-02-03 01:57:00,210.797,210.807,210.79,210.795,32000000.0
2006-02-03 01:58:00,210.786,210.796,210.78,210.782,13200000.0
2006-02-03 01:59:00,210.782,210.782,210.736,210.742,65100000.0
2006-02-03 02:00:00,210.729,210.742,210.72,210.734,40300000.0
2006-02-03 02:01:00,210.727,210.727,210.684,210.695,55300001.0
2006-02-03 02:02:00,210.693,210.71,210.669,210.677,29300000.0
2006-02-03 02:03:00,210.684,210.7,210.673,210.696,44100000.0
2006-02-03 02:04:00,210.695,210.695,210.664,210.664,38400000.0
2006-02-03 02:05:00,210.676,210.693,210.676,210.693,30500000.0
2006-02-03 02:06:00,210.695,210.701,210.683,210.688,25500000.0
2006-02-03 02:07:00,210.688,210.695,210.678,210.678,31100000.0
2006-02-03 02:08:00,210.674,210.68,210.655,210.668,72700000.0
2006-02-03 02:09:00,210.682,210.703,210.682,210.7,36100000.0
2006-02-03 02:10:00,210.717,210.731,210.702,210.723,52200000.0
2006-02-03 02:11:00,210.733,210.752,210.725,210.752,57000000.0
2006-02-03 02:12:00,210.745,210.746,210.718,210.718,42600000.0
2006-02-03 02:13:00,210.707,210.722,210.707,210.716,50500000.0
2006-02-03 02:14:00,210.708,210.708,210.666,210.698,74800000.0
2006-02-03 02:15:00,210.688,210.725,210.688,210.709,36300000.0
2006-02-03 02:16:00,210.706,210.708,210.685,210.698,83000000.0
2006-02-03 02:17:00,210.705,210.716,210.68,210.712,68000002.0
2006-02-03 02:18:00,210.711,210.731,210.711,210.723,51000000.0
2006-02-03 02:19:00,210.731,210.757,210.731,210.737,46000000.0
2006-02-03 02:20:00,210.747,210.759,210.735,210.741,29900000.0
2006-02-03 02:21:00,210.751,210.751,210.723,210.729,47100001.0
2006-02-03 02:22:00,210.727,210.743,210.72,210.72,93400001.0
2006-02-03 02:23:00,210.725,210.745,210.721,210.731,46400000.0
2006-02-03 02:24:00,210.723,210.748,210.695,210.714,91200001.0
2006-02-03 02:25:00,210.72,210.72,210.703,210.711,86699999.0
2006-02-03 02:26:00,210.713,210.722,210.697,210.697,70900000.0
2006-02-03 02:27:00,210.71,210.764,210.71,210.754,56600001.0
2006-02-03 02:28:00,210.748,210.775,210.741,210.762,53000000.0
2006-02-03 02:29:00,210.765,210.765,210.752,210.76,30900000.0
2006-02-03 02:30:00,210.762,210.766,210.747,210.75,56500000.0
2006-02-03 02:31:00,210.755,210.755,210.728,210.747,28100000.0
2006-02-03 02:32:00,210.734,210.734,210.712,210.712,16700000.0
2006-02-03 02:33:00,210.698,210.698,210.676,210.681,17100000.0
2006-02-03 02:34:00,210.706,210.72,210.701,210.717,56200000.0
2006-02-03 02:35:00,210.717,210.749,210.717,210.742,36600000.0
2006-02-03 02:36:00,210.747,210.753,210.734,210.753,39600000.0
2006-02-03 02:37:00,210.752,210.755,210.727,210.745,59900000.0
2006-02-03 02:38:00,210.726,210.738,210.719,210.726,66100000.0
2006-02-03 02:39:00,210.739,210.76,210.736,210.742,44400000.0
2006-02-03 02:40:00,210.735,210.735,210.702,210.721,66200000.0
2006-02-03 02:41:00,210.739,210.739,210.687,210.718,46200000.0
2006-02-03 02:42:00,210.723,210.729,210.719,210.719,52900000.0
2006-02-03 02:43:00,210.744,210.75,210.714,210.737,47300000.0
2006-02-03 02:44:00,210.758,210.762,210.734,210.762,51400000.0
2006-02-03 02:45:00,210.744,210.744,210.72,210.723,50200000.0
2006-02-03 02:46:00,210.74,210.772,210.735,210.772,60300000.0
2006-02-03 02:47:00,210.781,210.787,210.76,210.787,45200000.0
2006-02-03 02:48:00,210.783,210.798,210.773,210.778,44200000.0
2006-02-03 02:49:00,210.795,210.834,210.786,210.786,44200000.0
2006-02-03 02:50:00,210.78,210.796,210.779,210.796,66800000.0
2006-02-03 02:51:00,210.808,210.808,210.77,210.77,23800000.0
2006-02-03 02:52:00,210.75,210.794,210.75,210.791,53699999.0
2006-02-03 02:53:00,210.78,210.815,210.78,210.78,38900000.0
2006-02-03 02:54:00,210.783,210.847,210.783,210.847,77500000.0
2006-02-03 02:55:00,210.824,210.824,210.802,210.815,28600000.0
2006-02-03 02:56:00,210.803,210.858,210.803,210.829,64800001.0
2006-02-03 02:57:00,210.822,210.852,210.822,210.852,55499998.0
2006-02-03 02:58:00,210.864,210.872,210.845,210.845,83099999.0
2006-02-03 02:59:00,210.837,210.869,210.83,210.85,42700000.0
2006-02-03 03:00:00,210.839,210.85,210.839,210.842,56400001.0
2006-02-03 03:01:00,210.863,210.863,210.845,210.845,22000000.0
2006-02-03 03:02:00,210.84,210.84,210.815,210.815,50500000.0
2006-02-03 03:03:00,210.822,210.827,210.813,210.815,71900000.0
2006-02-03 03:04:00,210.82,210.828,210.808,210.811,57600000.0
2006-02-03 03:05:00,210.803,210.82,210.803,210.814,24600000.0
2006-02-03 03:06:00,210.835,210.856,210.824,210.824,31600000.0
2006-02-03 03:07:00,210.793,210.86,210.792,210.849,87300000.0
2006-02-03 03:08:00,210.871,210.871,210.848,210.858,50199999.0
2006-02-03 03:09:00,210.862,210.872,210.802,210.805,34500000.0
2006-02-03 03:10:00,210.79,210.804,210.779,210.794,104400000.0
2006-02-03 03:11:00,210.81,210.832,210.737,210.737,42000000.0
2006-02-03 03:12:00,210.733,210.812,210.726,210.789,38100000.0
2006-02-03 03:13:00,210.776,210.813,210.763,210.777,71300000.0
2006-02-03 03:14:00,210.787,210.792,210.756,210.766,47300000.0
2006-02-03 03:15:00,210.763,210.773,210.736,210.744,68100001.0
2006-02-03 03:16:00,210.729,210.756,210.712,210.756,40700001.0
2006-02-03 03:17:00,210.756,210.756,210.719,210.723,38800000.0
2006-02-03 03:18:00,210.737,210.737,210.687,210.693,74099999.0
2006-02-03 03:19:00,210.68,210.68,210.65,210.665,43600000.0
2006-02-03 03:20:00,210.657,210.67,210.645,210.645,23300000.0
2006-02-03 03:21:00,210.652,210.652,210.624,210.629,87500000.0
2006-02-03 03:22:00,210.622,210.632,210.605,210.62,53100000.0
2006-02-03 03:23:00,210.64,210.664,210.624,210.642,64900000.0
2006-02-03 03:24:00,210.652,210.66,210.642,210.65,100900001.0
2006-02-03 03:25:00,210.649,210.666,210.644,210.655,21300000.0
2006-02-03 03:26:00,210.659,210.674,210.65,210.661,37800000.0
2006-02-03 03:27:00,210.656,210.68,210.645,210.664,54900000.0
2006-02-03 03:28:00,210.676,210.695,210.664,210.679,26700000.0
2006-02-03 03:29:00,210.671,210.694,210.647,210.687,51800000.0
2006-02-03 03:30:00,210.682,210.698,210.643,210.663,32000000.0
2006-02-03 03:31:00,210.706,210.711,210.667,210.686,32200000.0
2006-02-03 03:32:00,210.69,210.713,210.681,210.695,54600000.0
2006-02-03 03:33:00,210.692,210.714,210.692,210.707,37900000.0
2006-02-03 03:34:00,210.709,210.722,210.685,210.697,50100000.0
2006-02-03 03:35:00,210.692,210.712,210.683,210.683,56300000.0
2006-02-03 03:36:00,210.68,210.699,210.668,210.668,35900000.0
2006-02-03 03:37:00,210.68,210.68,210.67,210.67,18000000.0
2006-02-03 03:38:00,210.686,210.707,210.686,210.707,34000000.0
2006-02-03 03:39:00,210.696,210.721,210.693,210.721,23500000.0
2006-02-03 03:40:00,210.707,210.723,210.703,210.723,46299999.0
2006-02-03 03:41:00,210.718,210.723,210.694,210.702,96399999.0
2006-02-03 03:42:00,210.7,210.71,210.695,210.695,50000000.0
2006-02-03 03:43:00,210.704,210.733,210.704,210.733,26800000.0
2006-02-03 03:44:00,210.74,210.74,210.715,210.715,37500000.0
2006-02-03 03:45:00,210.697,210.706,210.676,210.706,59400001.0
2006-02-03 03:46:00,210.699,210.708,210.693,210.702,39000000.0
2006-02-03 03:47:00,210.719,210.721,210.689,210.705,35700000.0
2006-02-03 03:48:00,210.698,210.705,210.684,210.695,22400000.0
2006-02-03 03:49:00,210.68,210.685,210.68,210.68,47300000.0
2006-02-03 03:50:00,210.675,210.692,210.675,210.685,53100000.0
2006-02-03 03:51:00,210.687,210.704,210.683,210.683,47900001.0
2006-02-03 03:52:00,210.685,210.705,210.685,210.696,79500000.0
2006-02-03 03:53:00,210.697,210.714,210.68,210.68,18000000.0
2006-02-03 03:54:00,210.667,210.679,210.644,210.644,23600000.0
2006-02-03 03:55:00,210.639,210.653,210.633,210.642,33800000.0
2006-02-03 03:56:00,210.618,210.618,210.589,210.602,43100000.0
2006-02-03 03:57:00,210.607,210.655,210.607,210.627,30700000.0
2006-02-03 03:58:00,210.622,210.622,210.603,210.621,80799998.0
2006-02-03 03:59:00,210.62,210.63,210.615,210.62,43100000.0
2006-02-03 04:00:00,210.614,210.614,210.601,210.603,30200000.0
2006-02-03 04:01:00,210.6,210.61,210.591,210.609,36500000.0
2006-02-03 04:02:00,210.617,210.643,210.617,210.625,59499999.0
2006-02-03 04:03:00,210.625,210.633,210.62,210.633,51000000.0
2006-02-03 04:04:00,210.592,210.592,210.567,210.567,23400000.0
2006-02-03 04:05:00,210.563,210.568,210.546,210.561,87800001.0
2006-02-03 04:06:00,210.565,210.583,210.548,210.583,51600000.0
2006-02-03 04:07:00,210.578,210.578,210.538,210.538,23900000.0
2006-02-03 04:08:00,210.568,210.605,210.563,210.602,78500001.0
2006-02-03 04:09:00,210.588,210.591,210.564,210.564,83100000.0
2006-02-03 04:10:00,210.569,210.569,210.546,210.559,24600000.0
2006-02-03 04:11:00,210.57,210.574,210.551,210.562,68100000.0
2006-02-03 04:12:00,210.549,210.549,210.508,210.529,59399999.0
2006-02-03 04:13:00,210.524,210.553,210.515,210.553,25600000.0
2006-02-03 04:14:00,210.547,210.568,210.536,210.568,73200000.0
2006-02-03 04:15:00,210.58,210.609,210.57,210.609,81100000.0
2006-02-03 04:16:00,210.601,210.616,210.584,210.584,40700000.0
2006-02-03 04:17:00,210.58,210.583,210.575,210.583,52400000.0
2006-02-03 04:18:00,210.57,210.57,210.57,210.57,4000000.0
2006-02-03 04:19:00,210.572,210.585,210.572,210.585,34200000.0
2006-02-03 04:20:00,210.575,210.58,210.565,210.565,47600000.0
2006-02-03 04:21:00,210.574,210.588,210.564,210.574,67700001.0
2006-02-03 04:22:00,210.578,210.617,210.578,210.601,64600001.0
2006-02-03 04:23:00,210.603,210.603,210.577,210.586,29200000.0
2006-02-03 04:24:00,210.583,210.615,210.581,210.615,61100000.0
2006-02-03 04:25:00,210.595,210.597,210.584,210.596,39099999.0
2006-02-03 04:26:00,210.598,210.599,210.557,210.564,64500000.0
2006-02-03 04:27:00,210.543,210.662,210.538,210.626,25000000.0
2006-02-03 04:28:00,210.603,210.61,210.583,210.587,51600000.0
2006-02-03 04:29:00,210.593,210.6,210.59,210.59,36700001.0
2006-02-03 04:30:00,210.603,210.645,210.603,210.645,30300000.0
2006-02-03 04:31:00,210.658,210.658,210.648,210.653,52700000.0
2006-02-03 04:32:00,210.642,210.642,210.616,210.628,34300000.0
2006-02-03 04:33:00,210.625,210.65,210.625,210.635,75300000.0
2006-02-03 04:34:00,210.611,210.622,210.589,210.614,30400000.0
2006-02-03 04:35:00,210.612,210.628,210.612,210.615,44700000.0
2006-02-03 04:36:00,210.594,210.631,210.594,210.631,46899999.0
2006-02-03 04:37:00,210.638,210.641,210.621,210.623,56500000.0
2006-02-03 04:38:00,210.62,210.62,210.585,210.606,40500000.0
2006-02-03 04:39:00,210.615,210.62,210.605,210.62,55400000.0
2006-02-03 04:40:00,210.612,210.612,210.586,210.595,24000000.0
2006-02-03 04:41:00,210.602,210.611,210.595,210.607,62500000.0
2006-02-03 04:42:00,210.605,210.62,210.597,210.597,74200000.0
2006-02-03 04:43:00,210.608,210.614,210.592,210.595,48600000.0
2006-02-03 04:44:00,210.61,210.61,210.59,210.6,38900000.0
2006-02-03 04:45:00,210.587,210.6,210.582,210.582,34800000.0
2006-02-03 04:46:00,210.586,210.602,210.586,210.591,46800000.0
2006-02-03 04:47:00,210.597,210.597,210.585,210.596,47400000.0
2006-02-03 04:48:00,210.613,210.613,210.595,210.6,64600000.0
2006-02-03 04:49:00,210.591,210.604,210.577,210.577,16300000.0
2006-02-03 04:50:00,210.583,210.589,210.579,210.589,72500001.0
2006-02-03 04:51:00,210.592,210.597,210.582,210.591,21500000.0
2006-02-03 04:52:00,210.583,210.59,210.565,210.579,57800000.0
2006-02-03 04:53:00,210.585,210.585,210.561,210.571,66300000.0
2006-02-03 04:54:00,210.581,210.581,210.557,210.581,48700000.0
2006-02-03 04:55:00,210.573,210.573,210.555,210.555,46400000.0
2006-02-03 04:56:00,210.568,210.578,210.561,210.561,20800000.0
2006-02-03 04:57:00,210.564,210.567,210.549,210.549,67500001.0
2006-02-03 04:58:00,210.54,210.557,210.54,210.552,61499999.0
2006-02-03 04:59:00,210.565,210.573,210.561,210.561,56100001.0
2006-02-03 05:00:00,210.574,210.602,210.574,210.601,51900000.0
2006-02-03 05:01:00,210.594,210.594,210.572,210.572,54099999.0
2006-02-03 05:02:00,210.561,210.582,210.555,210.555,34000000.0
2006-02-03 05:03:00,210.538,210.538,210.514,210.522,23700000.0
2006-02-03 05:04:00,210.527,210.551,210.527,210.551,29800000.0
2006-02-03 05:05:00,210.564,210.582,210.559,210.582,67700001.0
2006-02-03 05:06:00,210.575,210.585,210.57,210.57,35300000.0
2006-02-03 05:07:00,210.579,210.588,210.575,210.585,57000001.0
2006-02-03 05:08:00,210.589,210.611,210.586,210.608,86300001.0
2006-02-03 05:09:00,210.61,210.619,210.609,210.618,39500000.0
2006-02-03 05:10:00,210.607,210.616,210.577,210.604,29100000.0
2006-02-03 05:11:00,210.606,210.606,210.579,210.595,76400001.0
2006-02-03 05:12:00,210.583,210.602,210.583,210.602,29900000.0
2006-02-03 05:13:00,210.595,210.611,210.586,210.588,74500002.0
2006-02-03 05:14:00,210.6,210.61,210.591,210.596,49500000.0
2006-02-03 05:15:00,210.591,210.6,210.588,210.59,19800000.0
2006-02-03 05:16:00,210.611,210.639,210.611,210.628,27800000.0
2006-02-03 05:17:00,210.615,210.635,210.612,210.635,47299999.0
2006-02-03 05:18:00,210.651,210.656,210.649,210.652,73399999.0
2006-02-03 05:19:00,210.658,210.658,210.621,210.621,71100000.0
2006-02-03 05:20:00,210.635,210.638,210.628,210.628,18400000.0
2006-02-03 05:21:00,210.625,210.635,210.61,210.615,55900000.0
2006-02-03 05:22:00,210.62,210.652,210.608,210.635,79400000.0
2006-02-03 05:23:00,210.646,210.651,210.632,210.632,106699999.0
2006-02-03 05:24:00,210.635,210.635,210.61,210.61,68400000.0
2006-02-03 05:25:00,210.615,210.626,210.608,210.626,80800000.0
2006-02-03 05:26:00,210.62,210.63,210.615,210.615,49000000.0
2006-02-03 05:27:00,210.623,210.64,210.623,210.63,58000000.0
2006-02-03 05:28:00,210.647,210.693,210.647,210.672,56900000.0
2006-02-03 05:29:00,210.654,210.658,210.636,210.639,35100000.0
2006-02-03 05:30:00,210.647,210.647,210.605,210.612,24200000.0
2006-02-03 05:31:00,210.615,210.619,210.602,210.602,34300001.0
2006-02-03 05:32:00,210.62,210.631,210.619,210.626,42500000.0
2006-02-03 05:33:00,210.623,210.645,210.62,210.63,48400000.0
2006-02-03 05:34:00,210.637,210.637,210.629,210.63,59300001.0
2006-02-03 05:35:00,210.627,210.627,210.609,210.619,61000000.0
2006-02-03 05:36:00,210.624,210.665,210.624,210.652,62899999.0
2006-02-03 05:37:00,210.659,210.67,210.63,210.63,29500000.0
2006-02-03 05:38:00,210.631,210.661,210.631,210.654,22600000.0
2006-02-03 05:39:00,210.657,210.671,210.636,210.636,12800000.0
2006-02-03 05:40:00,210.643,210.656,210.626,210.64,56700000.0
2006-02-03 05:41:00,210.623,210.647,210.623,210.643,38600000.0
2006-02-03 05:42:00,210.641,210.641,210.619,210.619,16800000.0
2006-02-03 05:43:00,210.627,210.646,210.627,210.636,52500000.0
2006-02-03 05:44:00,210.653,210.653,210.636,210.647,64500000.0
2006-02-03 05:45:00,210.645,210.645,210.64,210.64,54700000.0
2006-02-03 05:46:00,210.636,210.678,210.636,210.678,44700000.0
2006-02-03 05:47:00,210.69,210.69,210.664,210.664,45500000.0
2006-02-03 05:48:00,210.66,210.66,210.635,210.657,34300000.0
2006-02-03 05:49:00,210.656,210.67,210.65,210.67,38700000.0
2006-02-03 05:50:00,210.655,210.668,210.65,210.655,73800000.0
2006-02-03 05:51:00,210.657,210.662,210.638,210.64,34400000.0
2006-02-03 05:52:00,210.665,210.665,210.627,210.643,77600000.0
2006-02-03 05:53:00,210.625,210.629,210.618,210.629,85299999.0
2006-02-03 05:54:00,210.619,210.628,210.619,210.628,34300000.0
2006-02-03 05:55:00,210.636,210.654,210.636,210.643,24400000.0
2006-02-03 05:56:00,210.639,210.652,210.624,210.634,85600000.0
2006-02-03 05:57:00,210.651,210.651,210.627,210.632,14300000.0
2006-02-03 05:58:00,210.654,210.666,210.633,210.639,56999999.0
2006-02-03 05:59:00,210.641,210.658,210.64,210.642,78400000.0
2006-02-03 06:00:00,210.64,210.65,210.625,210.632,36500000.0
2006-02-03 06:01:00,210.645,210.647,210.63,210.637,77499999.0
2006-02-03 06:02:00,210.64,210.647,210.635,210.645,67700000.0
2006-02-03 06:03:00,210.629,210.645,210.629,210.645,15800000.0
2006-02-03 06:04:00,210.65,210.658,210.637,210.642,63300000.0
2006-02-03 06:05:00,210.639,210.643,210.615,210.637,47700000.0
2006-02-03 06:06:00,210.644,210.644,210.609,210.623,74300000.0
2006-02-03 06:07:00,210.63,210.645,210.63,210.645,20100000.0
2006-02-03 06:08:00,210.63,210.635,210.627,210.633,37900000.0
2006-02-03 06:09:00,210.625,210.641,210.625,210.627,94700001.0
2006-02-03 06:10:00,210.641,210.644,210.635,210.636,34000000.0
2006-02-03 06:11:00,210.628,210.649,210.621,210.649,34200000.0
2006-02-03 06:12:00,210.641,210.67,210.636,210.648,50100000.0
2006-02-03 06:13:00,210.641,210.665,210.641,210.652,48499999.0
2006-02-03 06:14:00,210.649,210.666,210.649,210.66,75800000.0
2006-02-03 06:15:00,210.664,210.676,210.664,210.673,57700000.0
2006-02-03 06:16:00,210.677,210.691,210.677,210.691,23500000.0
2006-02-03 06:17:00,210.687,210.687,210.65,210.66,24300000.0
2006-02-03 06:18:00,210.65,210.673,210.65,210.67,21200000.0
2006-02-03 06:19:00,210.694,210.702,210.677,210.685,71400001.0
2006-02-03 06:20:00,210.695,210.707,210.683,210.707,60100000.0
2006-02-03 06:21:00,210.7,210.701,210.689,210.696,46000000.0
2006-02-03 06:22:00,210.695,210.713,210.679,210.679,53600000.0
2006-02-03 06:23:00,210.7,210.7,210.685,210.69,49900000.0
2006-02-03 06:24:00,210.686,210.718,210.686,210.708,31200000.0
2006-02-03 06:25:00,210.707,210.735,210.707,210.732,25800000.0
2006-02-03 06:26:00,210.737,210.747,210.73,210.734,51900001.0
2006-02-03 06:27:00,210.705,210.718,210.701,210.708,44300000.0
2006-02-03 06:28:00,210.695,210.7,210.689,210.698,53700000.0
2006-02-03 06:29:00,210.706,210.738,210.683,210.738,62699999.0
2006-02-03 06:30:00,210.735,210.735,210.718,210.718,33600000.0
2006-02-03 06:31:00,210.726,210.736,210.714,210.714,71800000.0
2006-02-03 06:32:00,210.707,210.718,210.707,210.71,45499999.0
2006-02-03 06:33:00,210.717,210.725,210.71,210.72,49500000.0
2006-02-03 06:34:00,210.72,210.725,210.715,210.725,36900000.0
2006-02-03 06:35:00,210.724,210.768,210.724,210.725,57899999.0
2006-02-03 06:36:00,210.742,210.773,210.742,210.765,30800000.0
2006-02-03 06:37:00,210.765,210.77,210.75,210.75,40299999.0
2006-02-03 06:38:00,210.762,210.788,210.744,210.788,40600000.0
2006-02-03 06:39:00,210.779,210.808,210.762,210.762,42600000.0
2006-02-03 06:40:00,210.745,210.761,210.735,210.761,98200000.0
2006-02-03 06:41:00,210.748,210.748,210.727,210.738,19800000.0
2006-02-03 06:42:00,210.736,210.736,210.712,210.712,81400000.0
2006-02-03 06:43:00,210.717,210.736,210.717,210.734,30100000.0
2006-02-03 06:44:00,210.741,210.742,210.737,210.738,57099999.0
2006-02-03 06:45:00,210.728,210.729,210.706,210.729,30400000.0
2006-02-03 06:46:00,210.727,210.737,210.719,210.733,50300000.0
2006-02-03 06:47:00,210.73,210.74,210.728,210.74,16400000.0
2006-02-03 06:48:00,210.735,210.735,210.697,210.73,63800000.0
2006-02-03 06:49:00,210.702,210.733,210.694,210.733,35900000.0
2006-02-03 06:50:00,210.737,210.737,210.702,210.702,25600000.0
2006-02-03 06:51:00,210.724,210.725,210.701,210.725,49299999.0
2006-02-03 06:52:00,210.707,210.71,210.7,210.702,50500000.0
2006-02-03 06:53:00,210.699,210.716,210.685,210.715,38900000.0
2006-02-03 06:54:00,210.703,210.712,210.699,210.708,40300000.0
2006-02-03 06:55:00,210.7,210.72,210.691,210.72,45900001.0
2006-02-03 06:56:00,210.732,210.732,210.705,210.715,34200000.0
2006-02-03 06:57:00,210.723,210.723,210.708,210.718,15400000.0
2006-02-03 06:58:00,210.702,210.724,210.702,210.704,26000000.0
2006-02-03 06:59:00,210.696,210.713,210.69,210.698,40400000.0
2006-02-03 07:00:00,210.686,210.698,210.669,210.67,63400000.0
2006-02-03 07:01:00,210.669,210.669,210.649,210.649,3900000.0
2006-02-03 07:02:00,210.645,210.65,210.635,210.645,24600000.0
2006-02-03 07:03:00,210.649,210.655,210.634,210.644,57200000.0
2006-02-03 07:04:00,210.652,210.682,210.647,210.647,35100000.0
2006-02-03 07:05:00,210.639,210.684,210.639,210.658,52900000.0
2006-02-03 07:06:00,210.662,210.714,210.662,210.697,45800000.0
2006-02-03 07:07:00,210.708,210.712,210.686,210.686,53600000.0
2006-02-03 07:08:00,210.715,210.72,210.698,210.698,57300000.0
2006-02-03 07:09:00,210.718,210.726,210.7,210.7,18700000.0
2006-02-03 07:10:00,210.704,210.723,210.703,210.71,77100000.0
2006-02-03 07:11:00,210.712,210.721,210.697,210.721,55400000.0
2006-02-03 07:12:00,210.733,210.746,210.721,210.746,46099999.0
2006-02-03 07:13:00,210.732,210.745,210.732,210.745,95800002.0
2006-02-03 07:14:00,210.747,210.759,210.737,210.748,80200000.0
2006-02-03 07:15:00,210.748,210.756,210.746,210.748,70800001.0
2006-02-03 07:16:00,210.753,210.778,210.753,210.776,45200000.0
2006-02-03 07:17:00,210.779,210.791,210.774,210.778,19700000.0
2006-02-03 07:18:00,210.774,210.774,210.752,210.752,37700000.0
2006-02-03 07:19:00,210.767,210.773,210.757,210.773,56400000.0
2006-02-03 07:20:00,210.772,210.775,210.764,210.771,33400000.0
2006-02-03 07:21:00,210.755,210.762,210.755,210.76,52800001.0
2006-02-03 07:22:00,210.76,210.784,210.752,210.784,62199999.0
2006-02-03 07:23:00,210.79,210.799,210.774,210.792,57800000.0
2006-02-03 07:24:00,210.797,210.807,210.785,210.807,61600001.0
2006-02-03 07:25:00,210.804,210.829,210.802,210.819,75900000.0
2006-02-03 07:26:00,210.817,210.817,210.779,210.785,41700000.0
2006-02-03 07:27:00,210.774,210.784,210.769,210.774,42100000.0
2006-02-03 07:28:00,210.781,210.793,210.776,210.783,47700000.0
2006-02-03 07:29:00,210.795,210.795,210.759,210.783,46000000.0
2006-02-03 07:30:00,210.786,210.805,210.786,210.792,17200000.0
2006-02-03 07:31:00,210.801,210.827,210.801,210.808,51200000.0
2006-02-03 07:32:00,210.802,210.817,210.801,210.817,34200000.0
2006-02-03 07:33:00,210.8,210.815,210.799,210.799,39100000.0
2006-02-03 07:34:00,210.8,210.812,210.793,210.793,80799999.0
2006-02-03 07:35:00,210.804,210.804,210.786,210.801,32200000.0
2006-02-03 07:36:00,210.801,210.801,210.771,210.787,64600000.0
2006-02-03 07:37:00,210.782,210.805,210.771,210.771,75100000.0
2006-02-03 07:38:00,210.771,210.801,210.771,210.795,49500000.0
2006-02-03 07:39:00,210.8,210.81,210.793,210.8,53999999.0
2006-02-03 07:40:00,210.81,210.81,210.795,210.805,57300000.0
2006-02-03 07:41:00,210.805,210.805,210.795,210.795,56300000.0
2006-02-03 07:42:00,210.801,210.801,210.79,210.79,26100000.0
2006-02-03 07:43:00,210.797,210.841,210.797,210.838,40000000.0
2006-02-03 07:44:00,210.831,210.831,210.804,210.808,30800000.0
2006-02-03 07:45:00,210.806,210.814,210.787,210.802,49600000.0
2006-02-03 07:46:00,210.803,210.811,210.793,210.808,72699999.0
2006-02-03 07:47:00,210.81,210.823,210.798,210.808,70000000.0
2006-02-03 07:48:00,210.787,210.808,210.78,210.808,32700000.0
2006-02-03 07:49:00,210.801,210.831,210.792,210.831,83300000.0
2006-02-03 07:50:00,210.817,210.817,210.77,210.78,31600000.0
2006-02-03 07:51:00,210.788,210.788,210.745,210.767,42500000.0
2006-02-03 07:52:00,210.755,210.774,210.751,210.76,78700000.0
2006-02-03 07:53:00,210.758,210.765,210.747,210.75,52500000.0
2006-02-03 07:54:00,210.742,210.768,210.742,210.768,13600000.0
2006-02-03 07:55:00,210.754,210.789,210.754,210.77,50400000.0
2006-02-03 07:56:00,210.768,210.776,210.749,210.753,36400000.0
2006-02-03 07:57:00,210.745,210.746,210.706,210.706,90900001.0
2006-02-03 07:58:00,210.698,210.705,210.679,210.695,76599999.0
2006-02-03 07:59:00,210.701,210.716,210.701,210.714,46000000.0
2006-02-03 08:00:00,210.715,210.717,210.696,210.697,28300000.0
2006-02-03 08:01:00,210.701,210.724,210.7,210.724,51300000.0
2006-02-03 08:02:00,210.734,210.755,210.728,210.755,51399999.0
2006-02-03 08:03:00,210.748,210.757,210.742,210.742,28900000.0
2006-02-03 08:04:00,210.723,210.745,210.723,210.731,51400000.0
2006-02-03 08:05:00,210.733,210.75,210.733,210.734,61700001.0
2006-02-03 08:06:00,210.745,210.75,210.737,210.75,36700000.0
2006-02-03 08:07:00,210.728,210.728,210.694,210.694,38399999.0
2006-02-03 08:08:00,210.713,210.733,210.709,210.713,37900000.0
2006-02-03 08:09:00,210.733,210.74,210.72,210.725,44300000.0
2006-02-03 08:10:00,210.726,210.726,210.705,210.708,61299998.0
2006-02-03 08:11:00,210.724,210.724,210.701,210.715,42100000.0
2006-02-03 08:12:00,210.708,210.708,210.683,210.683,47900000.0
2006-02-03 08:13:00,210.689,210.698,210.689,210.698,29000000.0
2006-02-03 08:14:00,210.691,210.7,210.687,210.698,46300001.0
2006-02-03 08:15:00,210.698,210.722,210.696,210.701,77700001.0
2006-02-03 08:16:00,210.71,210.71,210.693,210.699,39900000.0
2006-02-03 08:17:00,210.712,210.721,210.71,210.71,74400000.0
2006-02-03 08:18:00,210.71,210.71,210.707,210.71,43200000.0
2006-02-03 08:19:00,210.709,210.715,210.688,210.688,80100000.0
2006-02-03 08:20:00,210.69,210.69,210.685,210.685,37200000.0
2006-02-03 08:21:00,210.691,210.715,210.691,210.715,57300000.0
2006-02-03 08:22:00,210.718,210.722,210.709,210.722,27400000.0
2006-02-03 08:23:00,210.725,210.725,210.695,210.695,43000000.0
2006-02-03 08:24:00,210.7,210.73,210.696,210.73,39500000.0
2006-02-03 08:25:00,210.727,210.729,210.718,210.72,40700000.0
2006-02-03 08:26:00,210.716,210.739,210.716,210.738,46500000.0
2006-02-03 08:27:00,210.748,210.753,210.737,210.737,36299999.0
2006-02-03 08:28:00,210.74,210.745,210.735,210.735,92099999.0
2006-02-03 08:29:00,210.736,210.737,210.724,210.727,36400000.0
2006-02-03 08:30:00,210.718,210.718,210.688,210.708,41400000.0
2006-02-03 08:31:00,210.701,210.701,210.685,210.691,48400000.0
2006-02-03 08:32:00,210.706,210.727,210.706,210.727,55200000.0
2006-02-03 08:33:00,210.728,210.736,210.713,210.724,45500000.0
2006-02-03 08:34:00,210.735,210.735,210.701,210.716,44400000.0
2006-02-03 08:35:00,210.698,210.7,210.688,210.689,36800000.0
2006-02-03 08:36:00,210.687,210.705,210.687,210.696,54400001.0
2006-02-03 08:37:00,210.675,210.695,210.675,210.695,33200000.0
2006-02-03 08:38:00,210.695,210.709,210.679,210.696,39400000.0
2006-02-03 08:39:00,210.705,210.705,210.69,210.69,42200000.0
2006-02-03 08:40:00,210.695,210.705,210.689,210.703,70200000.0
2006-02-03 08:41:00,210.694,210.694,210.675,210.675,93699999.0
2006-02-03 08:42:00,210.687,210.711,210.684,210.705,42300000.0
2006-02-03 08:43:00,210.706,210.719,210.699,210.699,95400001.0
2006-02-03 08:44:00,210.713,210.731,210.709,210.719,38800000.0
2006-02-03 08:45:00,210.713,210.731,210.705,210.705,72199999.0
2006-02-03 08:46:00,210.706,210.729,210.706,210.725,24400000.0
2006-02-03 08:47:00,210.719,210.732,210.714,210.721,63800000.0
2006-02-03 08:48:00,210.728,210.742,210.722,210.737,43100000.0
2006-02-03 08:49:00,210.723,210.735,210.722,210.73,35000000.0
2006-02-03 08:50:00,210.73,210.74,210.725,210.74,76300000.0
2006-02-03 08:51:00,210.725,210.735,210.722,210.735,25100000.0
2006-02-03 08:52:00,210.742,210.76,210.736,210.747,41100000.0
2006-02-03 08:53:00,210.725,210.74,210.722,210.728,37700000.0
2006-02-03 08:54:00,210.718,210.735,210.718,210.732,29200000.0
2006-02-03 08:55:00,210.732,210.74,210.718,210.74,50200000.0
2006-02-03 08:56:00,210.728,210.739,210.728,210.737,44700000.0
2006-02-03 08:57:00,210.739,210.757,210.729,210.729,26200000.0
2006-02-03 08:58:00,210.717,210.746,210.716,210.722,34200000.0
2006-02-03 08:59:00,210.73,210.73,210.709,210.712,60200000.0
2006-02-03 09:00:00,210.697,210.697,210.687,210.691,33800000.0
2006-02-03 09:01:00,210.687,210.704,210.687,210.691,82300000.0
2006-02-03 09:02:00,210.694,210.701,210.686,210.695,42600000.0
2006-02-03 09:03:00,210.684,210.715,210.684,210.699,77200000.0
2006-02-03 09:04:00,210.708,210.716,210.704,210.715,47500000.0
2006-02-03 09:05:00,210.71,210.71,210.689,210.694,38400000.0
2006-02-03 09:06:00,210.681,210.682,210.663,210.677,53500000.0
2006-02-03 09:07:00,210.663,210.68,210.65,210.675,49400000.0
2006-02-03 09:08:00,210.656,210.656,210.605,210.605,47900000.0
2006-02-03 09:09:00,210.615,210.631,210.612,210.612,37200000.0
2006-02-03 09:10:00,210.644,210.651,210.636,210.65,48800000.0
2006-02-03 09:11:00,210.654,210.654,210.642,210.642,27800000.0
2006-02-03 09:12:00,210.633,210.664,210.628,210.654,45500000.0
2006-02-03 09:13:00,210.652,210.658,210.619,210.619,42900000.0
2006-02-03 09:14:00,210.598,210.598,210.55,210.55,14100000.0
2006-02-03 09:15:00,210.551,210.554,210.533,210.549,30600000.0
2006-02-03 09:16:00,210.538,210.565,210.528,210.558,47200000.0
2006-02-03 09:17:00,210.551,210.555,210.543,210.543,80900000.0
2006-02-03 09:18:00,210.534,210.541,210.511,210.524,67200000.0
2006-02-03 09:19:00,210.514,210.514,210.498,210.508,39400000.0
2006-02-03 09:20:00,210.506,210.526,210.506,210.526,15200000.0
2006-02-03 09:21:00,210.538,210.557,210.538,210.547,82100000.0
2006-02-03 09:22:00,210.543,210.564,210.543,210.552,43100000.0
2006-02-03 09:23:00,210.561,210.561,210.542,210.56,42100000.0
2006-02-03 09:24:00,210.559,210.56,210.536,210.56,70799999.0
2006-02-03 09:25:00,210.562,210.57,210.541,210.57,65499999.0
2006-02-03 09:26:00,210.582,210.591,210.565,210.565,62600000.0
2006-02-03 09:27:00,210.559,210.568,210.546,210.546,56600000.0
2006-02-03 09:28:00,210.556,210.556,210.536,210.551,21400000.0
2006-02-03 09:29:00,210.529,210.552,210.527,210.529,59100000.0
2006-02-03 09:30:00,210.518,210.518,210.509,210.509,32000000.0
2006-02-03 09:31:00,210.511,210.517,210.499,210.508,77700001.0
2006-02-03 09:32:00,210.519,210.53,210.512,210.512,34300000.0
2006-02-03 09:33:00,210.513,210.52,210.505,210.512,33300001.0
2006-02-03 09:34:00,210.512,210.512,210.483,210.49,61900000.0
2006-02-03 09:35:00,210.479,210.48,210.445,210.445,69200000.0
2006-02-03 09:36:00,210.449,210.47,210.447,210.47,16100000.0
2006-02-03 09:37:00,210.472,210.498,210.472,210.498,64200001.0
2006-02-03 09:38:00,210.486,210.5,210.475,210.487,37400000.0
2006-02-03 09:39:00,210.494,210.512,210.486,210.507,69900001.0
2006-02-03 09:40:00,210.503,210.51,210.494,210.508,48700000.0
2006-02-03 09:41:00,210.5,210.539,210.499,210.534,69300000.0
2006-02-03 09:42:00,210.524,210.524,210.496,210.511,24500000.0
2006-02-03 09:43:00,210.504,210.532,210.504,210.523,57200000.0
2006-02-03 09:44:00,210.515,210.537,210.509,210.527,40900000.0
2006-02-03 09:45:00,210.528,210.532,210.52,210.523,31400000.0
2006-02-03 09:46:00,210.534,210.595,210.534,210.582,35200000.0
2006-02-03 09:47:00,210.594,210.594,210.573,210.573,17100000.0
2006-02-03 09:48:00,210.57,210.57,210.561,210.57,34400000.0
2006-02-03 09:49:00,210.577,210.601,210.571,210.571,39400000.0
2006-02-03 09:50:00,210.585,210.594,210.572,210.59,106000000.0
2006-02-03 09:51:00,210.596,210.61,210.562,210.562,53300000.0
2006-02-03 09:52:00,210.572,210.603,210.572,210.601,68700000.0
2006-02-03 09:53:00,210.612,210.619,210.597,210.617,73900000.0
2006-02-03 09:54:00,210.614,210.622,210.585,210.601,66600000.0
2006-02-03 09:55:00,210.609,210.622,210.607,210.622,57300000.0
2006-02-03 09:56:00,210.615,210.646,210.597,210.646,35200000.0
2006-02-03 09:57:00,210.651,210.653,210.634,210.642,87700000.0
2006-02-03 09:58:00,210.669,210.679,210.648,210.648,26000000.0
2006-02-03 09:59:00,210.632,210.632,210.607,210.62,35899999.0
2006-02-03 10:00:00,210.608,210.618,210.59,210.59,76800000.0
2006-02-03 10:01:00,210.575,210.589,210.552,210.556,74500000.0
2006-02-03 10:02:00,210.554,210.554,210.521,210.524,23900000.0
2006-02-03 10:03:00,210.519,210.547,210.517,210.542,70000000.0
2006-02-03 10:04:00,210.542,210.555,210.535,210.535,50500000.0
2006-02-03 10:05:00,210.549,210.559,210.541,210.543,54800001.0
2006-02-03 10:06:00,210.529,210.529,210.496,210.496,35100000.0
2006-02-03 10:07:00,210.503,210.511,210.494,210.499,40300000.0
2006-02-03 10:08:00,210.485,210.506,210.483,210.506,61900000.0
2006-02-03 10:09:00,210.509,210.511,210.485,210.485,36800000.0
2006-02-03 10:10:00,210.49,210.496,210.454,210.47,47600000.0
2006-02-03 10:11:00,210.459,210.487,210.459,210.484,26300000.0
2006-02-03 10:12:00,210.49,210.499,210.484,210.499,62600000.0
2006-02-03 10:13:00,210.485,210.485,210.461,210.472,72200001.0
2006-02-03 10:14:00,210.485,210.496,210.476,210.477,24500000.0
2006-02-03 10:15:00,210.483,210.483,210.48,210.48,16000000.0
2006-02-03 10:16:00,210.501,210.511,210.497,210.497,35300000.0
2006-02-03 10:17:00,210.491,210.505,210.491,210.499,38200000.0
2006-02-03 10:18:00,210.489,210.506,210.478,210.506,47000000.0
2006-02-03 10:19:00,210.502,210.502,210.46,210.475,62500000.0
2006-02-03 10:20:00,210.491,210.491,210.475,210.485,66099999.0
2006-02-03 10:21:00,210.482,210.509,210.482,210.493,44400000.0
2006-02-03 10:22:00,210.505,210.505,210.469,210.469,19000000.0
2006-02-03 10:23:00,210.466,210.466,210.444,210.444,45500000.0
2006-02-03 10:24:00,210.436,210.465,210.436,210.465,51500000.0
2006-02-03 10:25:00,210.494,210.531,210.494,210.531,28400000.0
2006-02-03 10:26:00,210.551,210.551,210.515,210.515,42400001.0
2006-02-03 10:27:00,210.543,210.592,210.542,210.59,65600000.0
2006-02-03 10:28:00,210.604,210.638,210.589,210.638,46700000.0
2006-02-03 10:29:00,210.657,210.675,210.656,210.665,95200001.0
2006-02-03 10:30:00,210.665,210.666,210.648,210.657,94699999.0
2006-02-03 10:31:00,210.644,210.649,210.623,210.623,35400000.0
2006-02-03 10:32:00,210.612,210.625,210.609,210.611,57700001.0
2006-02-03 10:33:00,210.618,210.626,210.603,210.606,66300000.0
2006-02-03 10:34:00,210.615,210.627,210.593,210.594,73000001.0
2006-02-03 10:35:00,210.584,210.598,210.564,210.564,34900000.0
2006-02-03 10:36:00,210.578,210.617,210.578,210.617,60900001.0
2006-02-03 10:37:00,210.617,210.628,210.611,210.618,56400000.0
2006-02-03 10:38:00,210.615,210.619,210.603,210.615,41000000.0
2006-02-03 10:39:00,210.617,210.635,210.616,210.635,63699999.0
2006-02-03 10:40:00,210.629,210.633,210.609,210.62,50600001.0
2006-02-03 10:41:00,210.63,210.644,210.629,210.637,35400000.0
2006-02-03 10:42:00,210.628,210.649,210.612,210.649,55200000.0
2006-02-03 10:43:00,210.65,210.656,210.642,210.642,110899998.0
2006-02-03 10:44:00,210.648,210.657,210.637,210.648,72899998.0
2006-02-03 10:45:00,210.657,210.657,210.616,210.657,56499999.0
2006-02-03 10:46:00,210.636,210.636,210.601,210.602,62400001.0
2006-02-03 10:47:00,210.596,210.607,210.573,210.583,30800000.0
2006-02-03 10:48:00,210.574,210.576,210.56,210.576,39400000.0
2006-02-03 10:49:00,210.581,210.583,210.56,210.563,55800000.0
2006-02-03 10:50:00,210.559,210.578,210.553,210.576,29900000.0
2006-02-03 10:51:00,210.583,210.586,210.563,210.57,58500000.0
2006-02-03 10:52:00,210.589,210.611,210.582,210.611,28700000.0
2006-02-03 10:53:00,210.61,210.618,210.594,210.607,79600000.0
2006-02-03 10:54:00,210.593,210.606,210.592,210.606,59900000.0
2006-02-03 10:55:00,210.608,210.608,210.598,210.602,33200001.0
2006-02-03 10:56:00,210.593,210.629,210.593,210.617,58200000.0
2006-02-03 10:57:00,210.623,210.623,210.604,210.609,57700000.0
2006-02-03 10:58:00,210.631,210.638,210.607,210.626,60099999.0
2006-02-03 10:59:00,210.618,210.632,210.606,210.631,35800000.0
2006-02-03 11:00:00,210.608,210.64,210.593,210.593,28000000.0
2006-02-03 11:01:00,210.599,210.607,210.592,210.604,20100000.0
2006-02-03 11:02:00,210.594,210.61,210.585,210.61,34300000.0
2006-02-03 11:03:00,210.599,210.607,210.584,210.587,19400000.0
2006-02-03 11:04:00,210.59,210.602,210.565,210.565,38900000.0
2006-02-03 11:05:00,210.562,210.581,210.533,210.533,40399999.0
2006-02-03 11:06:00,210.533,210.573,210.533,210.573,82600000.0
2006-02-03 11:07:00,210.563,210.574,210.561,210.563,51899999.0
2006-02-03 11:08:00,210.587,210.597,210.578,210.59,52499999.0
2006-02-03 11:09:00,210.577,210.577,210.544,210.557,53499999.0
2006-02-03 11:10:00,210.546,210.546,210.467,210.467,58699999.0
2006-02-03 11:11:00,210.46,210.466,210.445,210.455,34999999.0
2006-02-03 11:12:00,210.468,210.486,210.459,210.486,73599998.0
2006-02-03 11:13:00,210.485,210.499,210.474,210.496,86699999.0
2006-02-03 11:14:00,210.513,210.55,210.513,210.545,53400000.0
2006-02-03 11:15:00,210.539,210.553,210.53,210.53,41200000.0
2006-02-03 11:16:00,210.527,210.532,210.516,210.529,24500000.0
2006-02-03 11:17:00,210.518,210.523,210.502,210.511,93300000.0
2006-02-03 11:18:00,210.484,210.504,210.477,210.504,11900000.0
2006-02-03 11:19:00,210.507,210.516,210.507,210.516,33000000.0
2006-02-03 11:20:00,210.513,210.53,210.507,210.507,41800000.0
2006-02-03 11:21:00,210.517,210.521,210.509,210.517,33500000.0
2006-02-03 11:22:00,210.506,210.506,210.492,210.505,29800000.0
2006-02-03 11:23:00,210.495,210.495,210.485,210.485,39300000.0
2006-02-03 11:24:00,210.494,210.515,210.494,210.51,22800000.0
2006-02-03 11:25:00,210.481,210.502,210.47,210.495,44500000.0
2006-02-03 11:26:00,210.485,210.485,210.456,210.469,63500000.0
2006-02-03 11:27:00,210.481,210.492,210.463,210.486,63900000.0
2006-02-03 11:28:00,210.498,210.51,210.491,210.503,80300000.0
2006-02-03 11:29:00,210.517,210.517,210.49,210.507,46899999.0
2006-02-03 11:30:00,210.512,210.525,210.478,210.525,57000000.0
2006-02-03 11:31:00,210.543,210.543,210.518,210.533,42300000.0
2006-02-03 11:32:00,210.525,210.525,210.508,210.508,30900000.0
2006-02-03 11:33:00,210.522,210.531,210.514,210.526,86500000.0
2006-02-03 11:34:00,210.525,210.53,210.501,210.507,40600000.0
2006-02-03 11:35:00,210.491,210.519,210.491,210.519,26000000.0
2006-02-03 11:36:00,210.519,210.523,210.508,210.514,54000000.0
2006-02-03 11:37:00,210.514,210.514,210.498,210.507,48899999.0
2006-02-03 11:38:00,210.514,210.538,210.507,210.507,41000000.0
2006-02-03 11:39:00,210.492,210.494,210.486,210.49,70100000.0
2006-02-03 11:40:00,210.476,210.507,210.476,210.497,66399999.0
2006-02-03 11:41:00,210.496,210.52,210.486,210.51,50500000.0
2006-02-03 11:42:00,210.512,210.513,210.494,210.502,82200001.0
2006-02-03 11:43:00,210.492,210.492,210.468,210.468,98100001.0
2006-02-03 11:44:00,210.49,210.49,210.462,210.462,68000000.0
2006-02-03 11:45:00,210.449,210.483,210.449,210.483,51900000.0
2006-02-03 11:46:00,210.464,210.464,210.371,210.371,42000000.0
2006-02-03 11:47:00,210.391,210.437,210.391,210.43,55700000.0
2006-02-03 11:48:00,210.433,210.488,210.433,210.488,51700000.0
2006-02-03 11:49:00,210.467,210.515,210.467,210.512,71300000.0
2006-02-03 11:50:00,210.514,210.521,210.495,210.495,51200001.0
2006-02-03 11:51:00,210.489,210.489,210.452,210.458,26100000.0
2006-02-03 11:52:00,210.451,210.465,210.443,210.455,53700000.0
2006-02-03 11:53:00,210.447,210.447,210.398,210.398,59100000.0
2006-02-03 11:54:00,210.399,210.409,210.392,210.4,49900000.0
2006-02-03 11:55:00,210.416,210.416,210.391,210.404,58299999.0
2006-02-03 11:56:00,210.414,210.443,210.414,210.433,65899999.0
2006-02-03 11:57:00,210.45,210.476,210.446,210.474,40600000.0
2006-02-03 11:58:00,210.488,210.497,210.476,210.497,43800000.0
2006-02-03 11:59:00,210.507,210.507,210.467,210.467,64700001.0
2006-02-03 12:00:00,210.477,210.477,210.455,210.473,78400000.0
2006-02-03 12:01:00,210.462,210.462,210.442,210.462,70900000.0
2006-02-03 12:02:00,210.475,210.479,210.464,210.468,54600000.0
2006-02-03 12:03:00,210.477,210.495,210.468,210.48,52500000.0
2006-02-03 12:04:00,210.465,210.469,210.46,210.463,41800000.0
2006-02-03 12:05:00,210.451,210.451,210.42,210.42,51700000.0
2006-02-03 12:06:00,210.427,210.458,210.427,210.458,61100000.0
2006-02-03 12:07:00,210.469,210.472,210.445,210.445,93600000.0
2006-02-03 12:08:00,210.454,210.464,210.447,210.458,32100000.0
2006-02-03 12:09:00,210.45,210.45,210.437,210.437,47100000.0
2006-02-03 12:10:00,210.46,210.462,210.427,210.427,36600000.0
2006-02-03 12:11:00,210.416,210.44,210.407,210.434,31000000.0
2006-02-03 12:12:00,210.437,210.452,210.428,210.447,85400001.0
2006-02-03 12:13:00,210.451,210.461,210.436,210.447,44300000.0
2006-02-03 12:14:00,210.454,210.458,210.433,210.433,54100001.0
2006-02-03 12:15:00,210.423,210.455,210.423,210.443,62600000.0
2006-02-03 12:16:00,210.447,210.447,210.405,210.415,78300000.0
2006-02-03 12:17:00,210.42,210.424,210.401,210.418,58900001.0
2006-02-03 12:18:00,210.401,210.417,210.397,210.401,45700000.0
2006-02-03 12:19:00,210.398,210.425,210.398,210.425,37100000.0
2006-02-03 12:20:00,210.425,210.435,210.405,210.42,50800000.0
2006-02-03 12:21:00,210.431,210.452,210.421,210.421,86300001.0
2006-02-03 12:22:00,210.431,210.438,210.428,210.429,81699999.0
2006-02-03 12:23:00,210.434,210.448,210.423,210.448,18400000.0
2006-02-03 12:24:00,210.447,210.464,210.443,210.443,59100001.0
2006-02-03 12:25:00,210.442,210.45,210.432,210.45,36700000.0
2006-02-03 12:26:00,210.427,210.427,210.396,210.403,28800000.0
2006-02-03 12:27:00,210.391,210.412,210.382,210.41,60000000.0
2006-02-03 12:28:00,210.438,210.439,210.421,210.423,51799999.0
2006-02-03 12:29:00,210.423,210.423,210.392,210.402,28100000.0
2006-02-03 12:30:00,210.399,210.412,210.394,210.412,25800000.0
2006-02-03 12:31:00,210.418,210.421,210.403,210.411,44300000.0
2006-02-03 12:32:00,210.422,210.44,210.409,210.44,46400000.0
2006-02-03 12:33:00,210.446,210.454,210.439,210.448,48200001.0
2006-02-03 12:34:00,210.442,210.442,210.434,210.44,47700000.0
2006-02-03 12:35:00,210.448,210.448,210.426,210.447,34400000.0
2006-02-03 12:36:00,210.441,210.462,210.435,210.45,61100000.0
2006-02-03 12:37:00,210.458,210.481,210.45,210.46,95700000.0
2006-02-03 12:38:00,210.456,210.457,210.437,210.453,66100000.0
2006-02-03 12:39:00,210.445,210.486,210.438,210.486,58400000.0
2006-02-03 12:40:00,210.49,210.491,210.47,210.48,18800000.0
2006-02-03 12:41:00,210.483,210.485,210.467,210.467,49100000.0
2006-02-03 12:42:00,210.48,210.493,210.473,210.473,53300000.0
2006-02-03 12:43:00,210.469,210.469,210.451,210.46,58999999.0
2006-02-03 12:44:00,210.453,210.46,210.434,210.444,42100000.0
2006-02-03 12:45:00,210.451,210.455,210.434,210.452,71600000.0
2006-02-03 12:46:00,210.451,210.468,210.438,210.438,60899999.0
2006-02-03 12:47:00,210.438,210.446,210.431,210.441,75000000.0
2006-02-03 12:48:00,210.428,210.447,210.424,210.425,56300001.0
2006-02-03 12:49:00,210.427,210.439,210.416,210.422,54500000.0
2006-02-03 12:50:00,210.439,210.451,210.424,210.44,39900001.0
2006-02-03 12:51:00,210.438,210.456,210.427,210.455,59000000.0
2006-02-03 12:52:00,210.446,210.472,210.436,210.443,55799999.0
2006-02-03 12:53:00,210.471,210.497,210.471,210.48,25700000.0
2006-02-03 12:54:00,210.511,210.513,210.473,210.503,67700000.0
2006-02-03 12:55:00,210.514,210.564,210.514,210.541,50200000.0
2006-02-03 12:56:00,210.525,210.525,210.51,210.51,27100000.0
2006-02-03 12:57:00,210.514,210.526,210.514,210.526,20700000.0
2006-02-03 12:58:00,210.516,210.516,210.487,210.508,67100000.0
2006-02-03 12:59:00,210.537,210.578,210.528,210.578,45300000.0
2006-02-03 13:00:00,210.591,210.609,210.545,210.553,42199999.0
2006-02-03 13:01:00,210.537,210.544,210.519,210.523,34799999.0
2006-02-03 13:02:00,210.499,210.511,210.491,210.493,41100000.0
2006-02-03 13:03:00,210.495,210.511,210.484,210.51,35200000.0
2006-02-03 13:04:00,210.517,210.539,210.513,210.522,57900000.0
2006-02-03 13:05:00,210.534,210.546,210.515,210.526,79400001.0
2006-02-03 13:06:00,210.517,210.526,210.512,210.516,69699999.0
2006-02-03 13:07:00,210.502,210.523,210.5,210.522,41300000.0
2006-02-03 13:08:00,210.52,210.539,210.508,210.525,73800000.0
2006-02-03 13:09:00,210.526,210.529,210.513,210.513,67699999.0
2006-02-03 13:10:00,210.516,210.535,210.514,210.514,19200000.0
2006-02-03 13:11:00,210.516,210.524,210.506,210.517,43100000.0
2006-02-03 13:12:00,210.531,210.534,210.503,210.534,45700000.0
2006-02-03 13:13:00,210.527,210.527,210.502,210.502,47400000.0
2006-02-03 13:14:00,210.51,210.515,210.495,210.505,76400000.0
2006-02-03 13:15:00,210.507,210.543,210.507,210.53,43400000.0
2006-02-03 13:16:00,210.54,210.544,210.532,210.538,98699999.0
2006-02-03 13:17:00,210.523,210.523,210.496,210.496,39300000.0
2006-02-03 13:18:00,210.526,210.552,210.519,210.552,56700000.0
2006-02-03 13:19:00,210.55,210.562,210.526,210.526,50500000.0
2006-02-03 13:20:00,210.547,210.552,210.537,210.537,58500000.0
2006-02-03 13:21:00,210.539,210.555,210.534,210.544,61399999.0
2006-02-03 13:22:00,210.538,210.538,210.507,210.511,71400000.0
2006-02-03 13:23:00,210.521,210.521,210.504,210.51,85900001.0
2006-02-03 13:24:00,210.512,210.512,210.491,210.499,40300000.0
2006-02-03 13:25:00,210.489,210.506,210.486,210.49,48900000.0
2006-02-03 13:26:00,210.498,210.605,210.494,210.604,52000001.0
2006-02-03 13:27:00,210.589,210.614,210.574,210.614,30700000.0
2006-02-03 13:28:00,210.607,210.625,210.607,210.625,38900000.0
2006-02-03 13:29:00,210.634,210.666,210.624,210.645,27500000.0
2006-02-03 13:30:00,210.64,210.652,210.625,210.652,59800001.0
2006-02-03 13:31:00,210.655,210.655,210.638,210.649,32400000.0
2006-02-03 13:32:00,210.658,210.667,210.64,210.65,48500000.0
2006-02-03 13:33:00,210.646,210.665,210.632,210.657,66700000.0
2006-02-03 13:34:00,210.666,210.671,210.65,210.662,63300000.0
2006-02-03 13:35:00,210.659,210.659,210.649,210.65,49900000.0
2006-02-03 13:36:00,210.647,210.653,210.635,210.635,40000000.0
2006-02-03 13:37:00,210.632,210.635,210.615,210.628,64500000.0
2006-02-03 13:38:00,210.606,210.606,210.569,210.569,56400000.0
2006-02-03 13:39:00,210.583,210.59,210.571,210.576,66800000.0
2006-02-03 13:40:00,210.587,210.625,210.587,210.592,63800000.0
2006-02-03 13:41:00,210.597,210.597,210.583,210.583,20300000.0
2006-02-03 13:42:00,210.579,210.584,210.579,210.58,68600000.0
2006-02-03 13:43:00,210.591,210.594,210.578,210.589,42300000.0
2006-02-03 13:44:00,210.59,210.614,210.586,210.61,41000000.0
2006-02-03 13:45:00,210.593,210.61,210.593,210.61,49900000.0
2006-02-03 13:46:00,210.602,210.63,210.602,210.617,57500000.0
2006-02-03 13:47:00,210.612,210.612,210.585,210.585,61200000.0
2006-02-03 13:48:00,210.59,210.597,210.573,210.578,67700000.0
2006-02-03 13:49:00,210.586,210.605,210.57,210.605,67099999.0
2006-02-03 13:50:00,210.623,210.623,210.597,210.597,42499999.0
2006-02-03 13:51:00,210.597,210.603,210.587,210.6,75600001.0
2006-02-03 13:52:00,210.605,210.616,210.605,210.605,42600000.0
2006-02-03 13:53:00,210.59,210.612,210.59,210.601,54300000.0
2006-02-03 13:54:00,210.59,210.611,210.58,210.598,31000000.0
2006-02-03 13:55:00,210.588,210.591,210.581,210.582,59299999.0
2006-02-03 13:56:00,210.567,210.616,210.567,210.616,39400000.0
2006-02-03 13:57:00,210.627,210.627,210.61,210.627,36700000.0
2006-02-03 13:58:00,210.624,210.624,210.618,210.623,34800000.0
2006-02-03 13:59:00,210.618,210.628,210.594,210.594,33800000.0
2006-02-03 14:00:00,210.583,210.611,210.583,210.603,34900000.0
2006-02-03 14:01:00,210.603,210.616,210.6,210.612,62200000.0
2006-02-03 14:02:00,210.597,210.614,210.578,210.578,24300000.0
2006-02-03 14:03:00,210.559,210.593,210.559,210.593,40100000.0
2006-02-03 14:04:00,210.577,210.634,210.573,210.634,44700000.0
2006-02-03 14:05:00,210.638,210.638,210.618,210.635,16900000.0
2006-02-03 14:06:00,210.616,210.628,210.593,210.618,30000000.0
2006-02-03 14:07:00,210.634,210.634,210.612,210.612,67700000.0
2006-02-03 14:08:00,210.603,210.61,210.583,210.608,30000000.0
2006-02-03 14:09:00,210.578,210.578,210.516,210.516,21500000.0
2006-02-03 14:10:00,210.523,210.548,210.523,210.548,28700000.0
2006-02-03 14:11:00,210.55,210.561,210.547,210.551,63999999.0
2006-02-03 14:12:00,210.547,210.556,210.539,210.548,36300000.0
2006-02-03 14:13:00,210.544,210.565,210.537,210.55,47000000.0
2006-02-03 14:14:00,210.555,210.577,210.531,210.577,64200000.0
2006-02-03 14:15:00,210.59,210.591,210.568,210.57,45800000.0
2006-02-03 14:16:00,210.585,210.587,210.574,210.587,54300001.0
2006-02-03 14:17:00,210.583,210.592,210.572,210.572,30800000.0
2006-02-03 14:18:00,210.557,210.567,210.551,210.551,50800000.0
2006-02-03 14:19:00,210.552,210.574,210.541,210.574,70800000.0
2006-02-03 14:20:00,210.579,210.59,210.564,210.57,75700000.0
2006-02-03 14:21:00,210.559,210.588,210.554,210.588,63700000.0
2006-02-03 14:22:00,210.582,210.599,210.577,210.585,53200000.0
2006-02-03 14:23:00,210.578,210.596,210.562,210.595,71699999.0
2006-02-03 14:24:00,210.595,210.606,210.574,210.574,31900000.0
2006-02-03 14:25:00,210.574,210.574,210.56,210.57,56700000.0
2006-02-03 14:26:00,210.578,210.578,210.548,210.548,75799999.0
2006-02-03 14:27:00,210.553,210.596,210.553,210.596,71700000.0
2006-02-03 14:28:00,210.579,210.59,210.566,210.58,99500000.0
2006-02-03 14:29:00,210.564,210.585,210.564,210.585,32000000.0
2006-02-03 14:30:00,210.569,210.584,210.569,210.575,76200000.0
2006-02-03 14:31:00,210.575,210.59,210.575,210.59,9500000.0
2006-02-03 14:32:00,210.607,210.634,210.607,210.618,33800000.0
2006-02-03 14:33:00,210.624,210.627,210.616,210.627,131300002.0
2006-02-03 14:34:00,210.642,210.642,210.612,210.615,114899999.0
2006-02-03 14:35:00,210.608,210.619,210.59,210.597,30400000.0
2006-02-03 14:36:00,210.602,210.602,210.589,210.59,31000000.0
2006-02-03 14:37:00,210.585,210.595,210.567,210.567,48500000.0
2006-02-03 14:38:00,210.568,210.596,210.568,210.589,55200000.0
2006-02-03 14:39:00,210.589,210.61,210.584,210.602,56799999.0
2006-02-03 14:40:00,210.601,210.604,210.586,210.604,16800000.0
2006-02-03 14:41:00,210.627,210.629,210.615,210.617,35400000.0
2006-02-03 14:42:00,210.62,210.625,210.614,210.62,32500000.0
2006-02-03 14:43:00,210.61,210.61,210.593,210.593,43300000.0
2006-02-03 14:44:00,210.593,210.599,210.582,210.598,27700000.0
2006-02-03 14:45:00,210.584,210.591,210.575,210.579,49600000.0
2006-02-03 14:46:00,210.571,210.58,210.562,210.58,39500000.0
2006-02-03 14:47:00,210.59,210.599,210.576,210.587,76600000.0
2006-02-03 14:48:00,210.582,210.606,210.582,210.601,37199999.0
2006-02-03 14:49:00,210.604,210.626,210.604,210.617,25800000.0
2006-02-03 14:50:00,210.605,210.605,210.578,210.58,40300000.0
2006-02-03 14:51:00,210.575,210.591,210.574,210.591,92599999.0
2006-02-03 14:52:00,210.594,210.594,210.563,210.565,21900000.0
2006-02-03 14:53:00,210.553,210.566,210.546,210.566,33800000.0
2006-02-03 14:54:00,210.563,210.58,210.56,210.58,63399999.0
2006-02-03 14:55:00,210.58,210.58,210.56,210.569,47800000.0
2006-02-03 14:56:00,210.59,210.601,210.583,210.584,57200000.0
2006-02-03 14:57:00,210.584,210.602,210.584,210.59,51899999.0
2006-02-03 14:58:00,210.589,210.589,210.572,210.572,52500000.0
2006-02-03 14:59:00,210.556,210.582,210.551,210.57,55600000.0
2006-02-03 15:00:00,210.565,210.565,210.536,210.537,55999999.0
2006-02-03 15:01:00,210.535,210.535,210.511,210.515,36100001.0
2006-02-03 15:02:00,210.512,210.518,210.492,210.51,45900000.0
2006-02-03 15:03:00,210.509,210.522,210.489,210.518,80200001.0
2006-02-03 15:04:00,210.52,210.52,210.498,210.507,61200000.0
2006-02-03 15:05:00,210.494,210.512,210.491,210.498,36600000.0
2006-02-03 15:06:00,210.505,210.518,210.505,210.51,59300000.0
2006-02-03 15:07:00,210.526,210.536,210.518,210.52,78800001.0
2006-02-03 15:08:00,210.529,210.531,210.509,210.51,51700001.0
2006-02-03 15:09:00,210.504,210.53,210.504,210.53,25200000.0
2006-02-03 15:10:00,210.533,210.595,210.533,210.595,51399999.0
2006-02-03 15:11:00,210.615,210.615,210.591,210.607,87500000.0
2006-02-03 15:12:00,210.59,210.598,210.572,210.598,39999999.0
2006-02-03 15:13:00,210.591,210.621,210.591,210.621,52900000.0
2006-02-03 15:14:00,210.626,210.629,210.584,210.584,58000000.0
2006-02-03 15:15:00,210.563,210.574,210.553,210.568,52100001.0
2006-02-03 15:16:00,210.568,210.582,210.558,210.582,29700000.0
2006-02-03 15:17:00,210.594,210.603,210.574,210.594,46899999.0
2006-02-03 15:18:00,210.591,210.591,210.567,210.585,27800000.0
2006-02-03 15:19:00,210.586,210.586,210.543,210.558,37400000.0
2006-02-03 15:20:00,210.554,210.56,210.53,210.538,47400000.0
2006-02-03 15:21:00,210.529,210.543,210.524,210.543,85700000.0
2006-02-03 15:22:00,210.545,210.556,210.545,210.547,36900000.0
2006-02-03 15:23:00,210.542,210.549,210.539,210.543,17300000.0
2006-02-03 15:24:00,210.543,210.569,210.529,210.55,66499999.0
2006-02-03 15:25:00,210.566,210.575,210.551,210.565,45000000.0
2006-02-03 15:26:00,210.564,210.566,210.529,210.553,88400001.0
2006-02-03 15:27:00,210.558,210.579,210.551,210.579,45400000.0
2006-02-03 15:28:00,210.572,210.59,210.572,210.59,38000000.0
2006-02-03 15:29:00,210.58,210.59,210.57,210.58,65300000.0
2006-02-03 15:30:00,210.58,210.59,210.567,210.585,68000000.0
2006-02-03 15:31:00,210.58,210.59,210.575,210.575,84099999.0
2006-02-03 15:32:00,210.58,210.595,210.575,210.575,40000000.0
2006-02-03 15:33:00,210.575,210.58,210.575,210.58,23700000.0
2006-02-03 15:34:00,210.57,210.585,210.57,210.58,24000000.0
2006-02-03 15:35:00,210.582,210.582,210.58,210.58,30100001.0
2006-02-03 15:36:00,210.595,210.595,210.57,210.585,67000000.0
2006-02-03 15:37:00,210.58,210.585,210.575,210.585,84400000.0
2006-02-03 15:38:00,210.59,210.59,210.57,210.58,38900000.0
2006-02-03 15:39:00,210.582,210.595,210.58,210.58,31700000.0
2006-02-03 15:40:00,210.583,210.583,210.57,210.57,37500000.0
2006-02-03 15:41:00,210.585,210.585,210.57,210.585,17000000.0
2006-02-03 15:42:00,210.555,210.555,210.501,210.501,52600001.0
2006-02-03 15:43:00,210.49,210.513,210.468,210.482,99500000.0
2006-02-03 15:44:00,210.479,210.499,210.47,210.473,53699999.0
2006-02-03 15:45:00,210.478,210.491,210.405,210.408,22000000.0
2006-02-03 15:46:00,210.431,210.49,210.427,210.472,49500000.0
2006-02-03 15:47:00,210.46,210.462,210.425,210.44,92800000.0
2006-02-03 15:48:00,210.479,210.551,210.479,210.549,26600000.0
2006-02-03 15:49:00,210.532,210.55,210.518,210.55,56100000.0
2006-02-03 15:50:00,210.56,210.565,210.51,210.51,36400000.0
2006-02-03 15:51:00,210.48,210.503,210.449,210.503,56600000.0
2006-02-03 15:52:00,210.53,210.552,210.495,210.495,46100000.0
2006-02-03 15:53:00,210.499,210.535,210.491,210.526,47599999.0
2006-02-03 15:54:00,210.532,210.532,210.435,210.447,50900000.0
2006-02-03 15:55:00,210.452,210.46,210.322,210.322,35800000.0
2006-02-03 15:56:00,210.35,210.35,210.262,210.29,88800001.0
2006-02-03 15:57:00,210.327,210.389,210.315,210.369,71300000.0
2006-02-03 15:58:00,210.408,210.432,210.327,210.376,79599999.0
2006-02-03 15:59:00,210.423,210.436,210.383,210.399,58200000.0
2006-02-03 16:00:00,210.397,210.406,210.271,210.277,24400000.0
2006-02-03 16:01:00,210.284,210.413,210.275,210.413,49499999.0
2006-02-03 16:02:00,210.433,210.52,210.433,210.513,52800000.0
2006-02-03 16:03:00,210.5,210.543,210.469,210.477,54200000.0
2006-02-03 16:04:00,210.408,210.408,210.314,210.314,44900000.0
2006-02-03 16:05:00,210.335,210.404,210.335,210.387,36100000.0
2006-02-03 16:06:00,210.44,210.491,210.433,210.466,72899999.0
2006-02-03 16:07:00,210.443,210.466,210.369,210.369,31700000.0
2006-02-03 16:08:00,210.364,210.364,210.318,210.33,59000000.0
2006-02-03 16:09:00,210.328,210.367,210.315,210.345,47099999.0
2006-02-03 16:10:00,210.357,210.412,210.353,210.412,49100000.0
2006-02-03 16:11:00,210.436,210.472,210.422,210.472,53699999.0
2006-02-03 16:12:00,210.501,210.515,210.489,210.515,53500000.0
2006-02-03 16:13:00,210.498,210.498,210.444,210.488,65200001.0
2006-02-03 16:14:00,210.52,210.581,210.493,210.581,51800000.0
2006-02-03 16:15:00,210.614,210.635,210.604,210.608,54700000.0
2006-02-03 16:16:00,210.587,210.608,210.554,210.559,58000000.0
2006-02-03 16:17:00,210.554,210.59,210.554,210.584,27000000.0
2006-02-03 16:18:00,210.561,210.57,210.547,210.548,52700000.0
2006-02-03 16:19:00,210.523,210.523,210.437,210.437,50000001.0
2006-02-03 16:20:00,210.419,210.429,210.399,210.399,28700000.0
2006-02-03 16:21:00,210.41,210.426,210.402,210.426,38900000.0
2006-02-03 16:22:00,210.441,210.518,210.441,210.515,97700000.0
2006-02-03 16:23:00,210.525,210.533,210.501,210.505,66000000.0
2006-02-03 16:24:00,210.449,210.449,210.282,210.282,18300000.0
2006-02-03 16:25:00,210.294,210.308,210.278,210.308,60600002.0
2006-02-03 16:26:00,210.32,210.328,210.236,210.236,40600001.0
2006-02-03 16:27:00,210.192,210.236,210.168,210.198,24200000.0
2006-02-03 16:28:00,210.155,210.235,210.149,210.227,46900000.0
2006-02-03 16:29:00,210.219,210.269,210.219,210.242,39100000.0
2006-02-03 16:30:00,210.243,210.267,210.23,210.26,67100000.0
2006-02-03 16:31:00,210.253,210.297,210.245,210.282,50800000.0
2006-02-03 16:32:00,210.279,210.307,210.257,210.307,46200000.0
2006-02-03 16:33:00,210.306,210.315,210.292,210.292,65500000.0
2006-02-03 16:34:00,210.302,210.349,210.302,210.349,53800002.0
2006-02-03 16:35:00,210.339,210.342,210.311,210.328,56100000.0
2006-02-03 16:36:00,210.33,210.354,210.315,210.337,38700000.0
2006-02-03 16:37:00,210.339,210.342,210.309,210.329,36600000.0
2006-02-03 16:38:00,210.324,210.332,210.295,210.295,50400000.0
2006-02-03 16:39:00,210.284,210.325,210.284,210.305,38500000.0
2006-02-03 16:40:00,210.291,210.329,210.291,210.315,37000000.0
2006-02-03 16:41:00,210.327,210.327,210.28,210.28,80200000.0
2006-02-03 16:42:00,210.296,210.313,210.277,210.277,25700000.0
2006-02-03 16:43:00,210.274,210.317,210.272,210.285,44200000.0
2006-02-03 16:44:00,210.282,210.282,210.205,210.216,70200000.0
2006-02-03 16:45:00,210.214,210.253,210.211,210.253,29000000.0
2006-02-03 16:46:00,210.255,210.267,210.178,210.178,49300001.0
2006-02-03 16:47:00,210.192,210.192,210.127,210.151,73000000.0
2006-02-03 16:48:00,210.159,210.177,210.14,210.148,37700000.0
2006-02-03 16:49:00,210.148,210.168,210.135,210.167,54799999.0
2006-02-03 16:50:00,210.157,210.19,210.146,210.171,47900000.0
2006-02-03 16:51:00,210.189,210.195,210.168,210.193,92700001.0
2006-02-03 16:52:00,210.184,210.202,210.174,210.19,40400000.0
2006-02-03 16:53:00,210.173,210.23,210.173,210.208,79399999.0
2006-02-03 16:54:00,210.198,210.246,210.198,210.2,38300000.0
2006-02-03 16:55:00,210.177,210.216,210.156,210.216,33000000.0
2006-02-03 16:56:00,210.214,210.214,210.184,210.213,57300000.0
2006-02-03 16:57:00,210.21,210.245,210.19,210.232,58300001.0
2006-02-03 16:58:00,210.265,210.289,210.25,210.27,78699999.0
2006-02-03 16:59:00,210.294,210.304,210.228,210.24,56800000.0
2006-02-03 17:00:00,210.173,210.173,210.107,210.107,59099999.0
2006-02-03 17:01:00,210.099,210.133,210.09,210.127,70700000.0
2006-02-03 17:02:00,210.141,210.141,210.089,210.11,50100000.0
2006-02-03 17:03:00,210.12,210.168,210.12,210.147,87900001.0
2006-02-03 17:04:00,210.172,210.172,210.141,210.152,56600000.0
2006-02-03 17:05:00,210.167,210.215,210.167,210.193,44200000.0
2006-02-03 17:06:00,210.185,210.185,210.148,210.156,49000000.0
2006-02-03 17:07:00,210.118,210.118,210.079,210.09,33000000.0
2006-02-03 17:08:00,210.086,210.165,210.086,210.161,45000000.0
2006-02-03 17:09:00,210.139,210.148,210.082,210.085,51600000.0
2006-02-03 17:10:00,210.091,210.152,210.091,210.13,39900000.0
2006-02-03 17:11:00,210.145,210.172,210.145,210.147,31000000.0
2006-02-03 17:12:00,210.141,210.141,210.104,210.119,60600000.0
2006-02-03 17:13:00,210.132,210.155,210.114,210.117,33000000.0
2006-02-03 17:14:00,210.124,210.124,210.094,210.094,29500000.0
2006-02-03 17:15:00,210.094,210.094,210.018,210.033,64600000.0
2006-02-03 17:16:00,210.011,210.022,209.998,210.012,63500000.0
2006-02-03 17:17:00,210.008,210.039,210.008,210.017,29000000.0
2006-02-03 17:18:00,210.019,210.024,209.941,209.941,45900000.0
2006-02-03 17:19:00,209.951,209.951,209.847,209.847,74900000.0
2006-02-03 17:20:00,209.842,209.864,209.842,209.845,52100000.0
2006-02-03 17:21:00,209.813,209.813,209.709,209.712,27000000.0
2006-02-03 17:22:00,209.697,209.746,209.697,209.732,79900000.0
2006-02-03 17:23:00,209.746,209.784,209.746,209.784,38700000.0
2006-02-03 17:24:00,209.805,209.832,209.805,209.827,22100000.0
2006-02-03 17:25:00,209.808,209.808,209.709,209.717,66300001.0
2006-02-03 17:26:00,209.726,209.792,209.716,209.776,46500000.0
2006-02-03 17:27:00,209.762,209.77,209.753,209.764,47700000.0
2006-02-03 17:28:00,209.748,209.8,209.738,209.79,24400000.0
2006-02-03 17:29:00,209.821,209.843,209.79,209.843,55300000.0
2006-02-03 17:30:00,209.833,209.871,209.833,209.862,62500000.0
2006-02-03 17:31:00,209.855,209.857,209.818,209.857,42800000.0
2006-02-03 17:32:00,209.85,209.858,209.829,209.858,62500000.0
2006-02-03 17:33:00,209.864,209.927,209.864,209.921,52400000.0
2006-02-03 17:34:00,209.913,209.954,209.912,209.93,25500000.0
2006-02-03 17:35:00,209.886,209.897,209.866,209.878,65300001.0
2006-02-03 17:36:00,209.88,209.927,209.874,209.917,50699999.0
2006-02-03 17:37:00,209.89,209.908,209.872,209.872,69700000.0
2006-02-03 17:38:00,209.858,209.863,209.792,209.811,51800000.0
2006-02-03 17:39:00,209.8,209.8,209.757,209.77,26800000.0
2006-02-03 17:40:00,209.743,209.743,209.704,209.704,31400000.0
2006-02-03 17:41:00,209.715,209.756,209.71,209.745,43200000.0
2006-02-03 17:42:00,209.752,209.801,209.731,209.801,54700001.0
2006-02-03 17:43:00,209.828,209.851,209.828,209.839,40600000.0
2006-02-03 17:44:00,209.853,209.853,209.818,209.833,71800001.0
2006-02-03 17:45:00,209.851,209.893,209.851,209.866,36300000.0
2006-02-03 17:46:00,209.835,209.852,209.764,209.764,72099999.0
2006-02-03 17:47:00,209.767,209.767,209.734,209.743,53500000.0
2006-02-03 17:48:00,209.733,209.733,209.659,209.659,67900000.0
2006-02-03 17:49:00,209.693,209.693,209.638,209.643,42200000.0
2006-02-03 17:50:00,209.654,209.712,209.654,209.695,62699999.0
2006-02-03 17:51:00,209.721,209.733,209.711,209.718,70400001.0
2006-02-03 17:52:00,209.727,209.727,209.702,209.713,19200000.0
2006-02-03 17:53:00,209.718,209.779,209.718,209.779,34600001.0
2006-02-03 17:54:00,209.783,209.796,209.754,209.762,40400000.0
2006-02-03 17:55:00,209.759,209.762,209.713,209.733,44000000.0
2006-02-03 17:56:00,209.727,209.727,209.697,209.717,53499999.0
2006-02-03 17:57:00,209.709,209.709,209.689,209.701,30100000.0
2006-02-03 17:58:00,209.702,209.724,209.681,209.697,44600000.0
2006-02-03 17:59:00,209.704,209.709,209.644,209.644,53700000.0
2006-02-03 18:00:00,209.675,209.708,209.656,209.7,28100000.0
2006-02-03 18:01:00,209.733,209.758,209.711,209.724,542199997.0
2006-02-03 18:02:00,209.73,209.74,209.703,209.73,832699999.0
2006-02-03 18:03:00,209.735,209.74,209.697,209.713,658499997.0
2006-02-03 18:04:00,209.727,209.754,209.725,209.727,480299998.0
2006-02-03 18:05:00,209.747,209.803,209.719,209.788,736200001.0
2006-02-03 18:06:00,209.775,209.808,209.74,209.747,614700001.0
2006-02-03 18:07:00,209.741,209.752,209.691,209.691,711900004.0
2006-02-03 18:08:00,209.691,209.73,209.689,209.725,782100000.0
2006-02-03 18:09:00,209.714,209.717,209.646,209.646,474200000.0
2006-02-03 18:10:00,209.643,209.679,209.643,209.647,567200000.0
2006-02-03 18:11:00,209.635,209.702,209.631,209.662,349399999.0
2006-02-03 18:12:00,209.665,209.679,209.655,209.67,319700001.0
2006-02-03 18:13:00,209.675,209.724,209.66,209.724,518000005.0
2006-02-03 18:14:00,209.729,209.739,209.702,209.717,599599999.0
2006-02-03 18:15:00,209.725,209.752,209.71,209.736,788600000.0
2006-02-03 18:16:00,209.733,209.733,209.676,209.718,645899997.0
2006-02-03 18:17:00,209.715,209.732,209.692,209.72,205600000.0
2006-02-03 18:18:00,209.719,209.719,209.671,209.671,351600000.0
2006-02-03 18:19:00,209.661,209.689,209.651,209.689,451800000.0
2006-02-03 18:20:00,209.699,209.715,209.675,209.677,593600001.0
2006-02-03 18:21:00,209.693,209.756,209.693,209.733,716499998.0
2006-02-03 18:22:00,209.723,209.728,209.654,209.655,414500000.0
2006-02-03 18:23:00,209.639,209.653,209.6,209.648,803900002.0
2006-02-03 18:24:00,209.642,209.676,209.639,209.666,551100001.0
2006-02-03 18:25:00,209.689,209.726,209.685,209.694,435399999.0
2006-02-03 18:26:00,209.703,209.731,209.703,209.726,366300002.0
2006-02-03 18:27:00,209.729,209.75,209.714,209.735,393400001.0
2006-02-03 18:28:00,209.737,209.737,209.7,209.7,372499999.0
2006-02-03 18:29:00,209.704,209.741,209.699,209.732,410799998.0
2006-02-03 18:30:00,209.747,209.758,209.716,209.737,280000000.0
2006-02-03 18:31:00,209.746,209.797,209.734,209.772,322200000.0
2006-02-03 18:32:00,209.757,209.777,209.727,209.742,441000001.0
2006-02-03 18:33:00,209.735,209.735,209.633,209.662,483199997.0
2006-02-03 18:34:00,209.658,209.673,209.629,209.66,531100000.0
2006-02-03 18:35:00,209.629,209.645,209.603,209.61,511700000.0
2006-02-03 18:36:00,209.596,209.612,209.579,209.591,296300000.0
2006-02-03 18:37:00,209.59,209.59,209.552,209.562,106100000.0
2006-02-03 18:38:00,209.58,209.621,209.58,209.587,167600000.0
2006-02-03 18:39:00,209.58,209.583,209.535,209.572,153200000.0
2006-02-03 18:40:00,209.57,209.599,209.565,209.58,346400000.0
2006-02-03 18:41:00,209.578,209.62,209.572,209.593,288900001.0
2006-02-03 18:42:00,209.591,209.601,209.547,209.56,247000000.0
2006-02-03 18:43:00,209.548,209.568,209.526,209.54,180199999.0
2006-02-03 18:44:00,209.539,209.546,209.526,209.545,278799999.0
2006-02-03 18:45:00,209.556,209.599,209.554,209.573,194599999.0
2006-02-03 18:46:00,209.581,209.595,209.55,209.55,199000001.0
2006-02-03 18:47:00,209.541,209.552,209.511,209.552,94900000.0
2006-02-03 18:48:00,209.567,209.567,209.501,209.527,136000000.0
2006-02-03 18:49:00,209.523,209.523,209.494,209.497,128800000.0
2006-02-03 18:50:00,209.513,209.597,209.513,209.597,244600000.0
2006-02-03 18:51:00,209.599,209.6,209.569,209.571,254400002.0
2006-02-03 18:52:00,209.57,209.57,209.508,209.508,280400001.0
2006-02-03 18:53:00,209.507,209.523,209.481,209.481,284900001.0
2006-02-03 18:54:00,209.493,209.52,209.476,209.512,198100002.0
2006-02-03 18:55:00,209.535,209.6,209.534,209.571,239400001.0
2006-02-03 18:56:00,209.589,209.605,209.586,209.605,36600000.0
2006-02-03 18:57:00,209.62,209.643,209.614,209.643,212300001.0
2006-02-03 18:58:00,209.646,209.653,209.618,209.62,337900000.0
2006-02-03 18:59:00,209.598,209.598,209.557,209.582,322900002.0
2006-02-03 19:00:00,209.574,209.584,209.553,209.573,67300000.0
2006-02-03 19:01:00,209.568,209.58,209.542,209.58,100900001.0
2006-02-03 19:02:00,209.585,209.585,209.544,209.558,200800000.0
2006-02-03 19:03:00,209.565,209.593,209.564,209.593,341500001.0
2006-02-03 19:04:00,209.592,209.613,209.587,209.613,148999999.0
2006-02-03 19:05:00,209.615,209.621,209.601,209.603,210599998.0
2006-02-03 19:06:00,209.605,209.627,209.597,209.617,464099999.0
2006-02-03 19:07:00,209.629,209.649,209.619,209.631,286400000.0
2006-02-03 19:08:00,209.627,209.661,209.619,209.648,389799999.0
2006-02-03 19:09:00,209.649,209.654,209.631,209.647,201800000.0
2006-02-03 19:10:00,209.658,209.671,209.644,209.644,98100000.0
2006-02-03 19:11:00,209.638,209.662,209.635,209.662,39900000.0
2006-02-03 19:12:00,209.669,209.683,209.666,209.677,80500000.0
2006-02-03 19:13:00,209.683,209.738,209.683,209.736,120900000.0
2006-02-03 19:14:00,209.745,209.773,209.744,209.75,315200002.0
2006-02-03 19:15:00,209.756,209.771,209.738,209.766,279600000.0
2006-02-03 19:16:00,209.78,209.784,209.763,209.77,35800000.0
2006-02-03 19:17:00,209.788,209.788,209.712,209.712,142800001.0
2006-02-03 19:18:00,209.704,209.741,209.703,209.741,220900001.0
2006-02-03 19:19:00,209.743,209.759,209.714,209.715,154700000.0
2006-02-03 19:20:00,209.72,209.743,209.72,209.739,186100001.0
2006-02-03 19:21:00,209.738,209.743,209.721,209.738,182900001.0
2006-02-03 19:22:00,209.737,209.75,209.706,209.715,88000000.0
2006-02-03 19:23:00,209.705,209.71,209.647,209.669,440500000.0
2006-02-03 19:24:00,209.681,209.684,209.637,209.654,169800002.0
2006-02-03 19:25:00,209.65,209.688,209.641,209.688,239999999.0
2006-02-03 19:26:00,209.682,209.685,209.649,209.654,445499997.0
2006-02-03 19:27:00,209.636,209.657,209.626,209.626,226899999.0
2006-02-03 19:28:00,209.618,209.618,209.583,209.584,242000002.0
2006-02-03 19:29:00,209.557,209.574,209.532,209.566,84399999.0
2006-02-03 19:30:00,209.559,209.587,209.555,209.567,194599999.0
2006-02-03 19:31:00,209.56,209.565,209.543,209.553,97400000.0
2006-02-03 19:32:00,209.547,209.567,209.532,209.54,393100000.0
2006-02-03 19:33:00,209.548,209.571,209.546,209.548,198599999.0
2006-02-03 19:34:00,209.547,209.566,209.538,209.557,279200001.0
2006-02-03 19:35:00,209.556,209.583,209.556,209.565,248800001.0
2006-02-03 19:36:00,209.561,209.561,209.537,209.554,251200001.0
2006-02-03 19:37:00,209.569,209.577,209.567,209.574,79800001.0
2006-02-03 19:38:00,209.583,209.583,209.569,209.578,224000000.0
2006-02-03 19:39:00,209.578,209.579,209.56,209.572,212200000.0
2006-02-03 19:40:00,209.58,209.585,209.563,209.57,288000000.0
2006-02-03 19:41:00,209.58,209.587,209.558,209.58,375300000.0
2006-02-03 19:42:00,209.592,209.6,209.568,209.583,160200000.0
2006-02-03 19:43:00,209.581,209.581,209.56,209.562,82500001.0
2006-02-03 19:44:00,209.563,209.591,209.563,209.573,222700001.0
2006-02-03 19:45:00,209.575,209.579,209.55,209.55,121100000.0
2006-02-03 19:46:00,209.551,209.551,209.514,209.55,128100000.0
2006-02-03 19:47:00,209.559,209.582,209.559,209.582,64300000.0
2006-02-03 19:48:00,209.57,209.598,209.568,209.58,233500001.0
2006-02-03 19:49:00,209.578,209.615,209.578,209.615,172600000.0
2006-02-03 19:50:00,209.613,209.629,209.592,209.608,215700001.0
2006-02-03 19:51:00,209.61,209.641,209.607,209.637,127600000.0
2006-02-03 19:52:00,209.648,209.681,209.648,209.675,132900001.0
2006-02-03 19:53:00,209.692,209.72,209.691,209.712,150499999.0
2006-02-03 19:54:00,209.715,209.725,209.692,209.697,207400001.0
2006-02-03 19:55:00,209.689,209.693,209.681,209.688,88800000.0
2006-02-03 19:56:00,209.693,209.709,209.68,209.68,118499999.0
2006-02-03 19:57:00,209.67,209.687,209.665,209.665,166700000.0
2006-02-03 19:58:00,209.665,209.679,209.656,209.656,330200002.0
2006-02-03 19:59:00,209.66,209.668,209.641,209.668,267600001.0
2006-02-03 20:00:00,209.681,209.691,209.681,209.688,64300001.0
2006-02-03 20:01:00,209.69,209.701,209.684,209.701,135900001.0
2006-02-03 20:02:00,209.702,209.702,209.675,209.675,125800000.0
2006-02-03 20:03:00,209.662,209.678,209.637,209.637,168699999.0
2006-02-03 20:04:00,209.625,209.625,209.573,209.573,143300001.0
2006-02-03 20:05:00,209.564,209.582,209.547,209.57,162200000.0
2006-02-03 20:06:00,209.563,209.563,209.515,209.535,229000001.0
2006-02-03 20:07:00,209.537,209.537,209.504,209.513,119400000.0
2006-02-03 20:08:00,209.522,209.558,209.522,209.54,169200000.0
2006-02-03 20:09:00,209.543,209.576,209.538,209.567,167000001.0
2006-02-03 20:10:00,209.564,209.576,209.56,209.567,165900000.0
2006-02-03 20:11:00,209.586,209.629,209.583,209.593,295200000.0
2006-02-03 20:12:00,209.586,209.601,209.571,209.583,556700000.0
2006-02-03 20:13:00,209.59,209.619,209.582,209.613,199599999.0
2006-02-03 20:14:00,209.615,209.619,209.6,209.607,174500000.0
2006-02-03 20:15:00,209.616,209.638,209.599,209.6,324000002.0
2006-02-03 20:16:00,209.589,209.607,209.582,209.582,190300000.0
2006-02-03 20:17:00,209.58,209.6,209.572,209.6,71100000.0
2006-02-03 20:18:00,209.599,209.599,209.569,209.569,70700000.0
2006-02-03 20:19:00,209.563,209.576,209.559,209.576,150500000.0
2006-02-03 20:20:00,209.565,209.58,209.56,209.575,316800001.0
2006-02-03 20:21:00,209.575,209.589,209.565,209.57,149800001.0
2006-02-03 20:22:00,209.578,209.598,209.57,209.578,190000001.0
2006-02-03 20:23:00,209.576,209.596,209.57,209.572,168800001.0
2006-02-03 20:24:00,209.567,209.581,209.548,209.557,156100001.0
2006-02-03 20:25:00,209.562,209.592,209.562,209.581,361299997.0
2006-02-03 20:26:00,209.6,209.64,209.593,209.626,350399999.0
2006-02-03 20:27:00,209.614,209.615,209.553,209.585,183200000.0
2006-02-03 20:28:00,209.581,209.639,209.575,209.603,353300001.0
2006-02-03 20:29:00,209.61,209.616,209.569,209.584,411099999.0
2006-02-03 20:30:00,209.593,209.611,209.589,209.611,606200002.0
2006-02-03 20:31:00,209.612,209.62,209.597,209.602,421999998.0
2006-02-03 20:32:00,209.598,209.609,209.575,209.602,409200000.0
2006-02-03 20:33:00,209.601,209.626,209.591,209.591,189300000.0
2006-02-03 20:34:00,209.583,209.61,209.575,209.585,119600000.0
2006-02-03 20:35:00,209.58,209.586,209.571,209.571,54400000.0
2006-02-03 20:36:00,209.561,209.561,209.536,209.538,166800001.0
2006-02-03 20:37:00,209.527,209.542,209.51,209.51,103200000.0
2006-02-03 20:38:00,209.498,209.524,209.491,209.507,268500000.0
2006-02-03 20:39:00,209.521,209.536,209.515,209.517,189199999.0
2006-02-03 20:40:00,209.52,209.523,209.485,209.489,420800000.0
2006-02-03 20:41:00,209.486,209.498,209.479,209.483,199900001.0
2006-02-03 20:42:00,209.476,209.488,209.46,209.465,237800000.0
2006-02-03 20:43:00,209.462,209.462,209.433,209.433,363700002.0
2006-02-03 20:44:00,209.425,209.439,209.398,209.439,443500001.0
2006-02-03 20:45:00,209.449,209.449,209.431,209.431,217200000.0
2006-02-03 20:46:00,209.434,209.456,209.429,209.438,200399999.0
2006-02-03 20:47:00,209.438,209.46,209.438,209.45,230800001.0
2006-02-03 20:48:00,209.453,209.481,209.453,209.467,206800000.0
2006-02-03 20:49:00,209.475,209.506,209.475,209.503,137500000.0
2006-02-03 20:50:00,209.492,209.51,209.478,209.478,318000002.0
2006-02-03 20:51:00,209.463,209.48,209.43,209.435,111500000.0
2006-02-03 20:52:00,209.434,209.444,209.413,209.417,92400000.0
2006-02-03 20:53:00,209.413,209.449,209.4,209.417,221200001.0
2006-02-03 20:54:00,209.425,209.437,209.418,209.425,105700000.0
2006-02-03 20:55:00,209.425,209.444,209.407,209.407,305799998.0
2006-02-03 20:56:00,209.406,209.436,209.406,209.429,181899999.0
2006-02-03 20:57:00,209.434,209.463,209.434,209.449,405700000.0
2006-02-03 20:58:00,209.45,209.474,209.443,209.468,462800002.0
2006-02-03 20:59:00,209.475,209.482,209.462,209.482,510500002.0
2006-02-03 21:00:00,209.494,209.518,209.478,209.496,457500001.0
2006-02-03 21:01:00,209.484,209.484,209.4,209.4,433200002.0
2006-02-03 21:02:00,209.389,209.423,209.389,209.39,216700000.0
2006-02-03 21:03:00,209.376,209.389,209.371,209.38,204699999.0
2006-02-03 21:04:00,209.406,209.431,209.406,209.42,146200000.0
2006-02-03 21:05:00,209.42,209.447,209.415,209.427,174399999.0
2006-02-03 21:06:00,209.425,209.445,209.421,209.435,162199999.0
2006-02-03 21:07:00,209.445,209.464,209.411,209.422,196800000.0
2006-02-03 21:08:00,209.42,209.43,209.401,209.422,185900000.0
2006-02-03 21:09:00,209.433,209.44,209.425,209.435,74099999.0
2006-02-03 21:10:00,209.427,209.427,209.407,209.41,54500000.0
2006-02-03 21:11:00,209.412,209.421,209.387,209.421,79400000.0
2006-02-03 21:12:00,209.432,209.472,209.432,209.46,108499999.0
2006-02-03 21:13:00,209.469,209.486,209.467,209.478,134600001.0
2006-02-03 21:14:00,209.485,209.522,209.485,209.511,358400000.0
2006-02-03 21:15:00,209.52,209.562,209.516,209.516,342500002.0
2006-02-03 21:16:00,209.513,209.528,209.509,209.527,83999999.0
2006-02-03 21:17:00,209.532,209.546,209.516,209.542,232700000.0
2006-02-03 21:18:00,209.547,209.563,209.521,209.55,151099999.0
2006-02-03 21:19:00,209.553,209.572,209.545,209.565,230200001.0
2006-02-03 21:20:00,209.56,209.56,209.519,209.553,316100000.0
2006-02-03 21:21:00,209.562,209.568,209.55,209.565,296100003.0
2006-02-03 21:22:00,209.567,209.589,209.56,209.564,198400001.0
2006-02-03 21:23:00,209.565,209.586,209.551,209.566,139199999.0
2006-02-03 21:24:00,209.575,209.64,209.574,209.64,209499999.0
2006-02-03 21:25:00,209.636,209.66,209.618,209.623,363000002.0
2006-02-03 21:26:00,209.615,209.622,209.598,209.599,127600001.0
2006-02-03 21:27:00,209.613,209.615,209.586,209.597,179600000.0
2006-02-03 21:28:00,209.605,209.622,209.589,209.617,137900000.0
2006-02-03 21:29:00,209.624,209.624,209.59,209.607,58600000.0
2006-02-03 21:30:00,209.613,209.642,209.611,209.64,93600000.0
2006-02-03 21:31:00,209.625,209.653,209.606,209.606,63900000.0
2006-02-03 21:32:00,209.596,209.606,209.578,209.578,124300000.0
2006-02-03 21:33:00,209.567,209.581,209.55,209.556,160399999.0
2006-02-03 21:34:00,209.568,209.577,209.555,209.577,86700000.0
2006-02-03 21:35:00,209.569,209.569,209.556,209.556,21000000.0
2006-02-03 21:36:00,209.561,209.561,209.527,209.54,70900000.0
2006-02-03 21:37:00,209.543,209.594,209.543,209.589,127499999.0
2006-02-03 21:38:00,209.581,209.592,209.563,209.563,39700000.0
2006-02-03 21:39:00,209.561,209.561,209.533,209.537,41300000.0
2006-02-03 21:40:00,209.535,209.546,209.528,209.537,61500000.0
2006-02-03 21:41:00,209.557,209.597,209.557,209.594,53400000.0
2006-02-03 21:42:00,209.593,209.595,209.573,209.573,149300001.0
2006-02-03 21:43:00,209.575,209.582,209.575,209.577,67800001.0
2006-02-03 21:44:00,209.575,209.587,209.558,209.578,189399999.0
2006-02-03 21:45:00,209.584,209.657,209.569,209.649,53200000.0
2006-02-03 21:46:00,209.648,209.659,209.622,209.629,124500001.0
2006-02-03 21:47:00,209.616,209.616,209.516,209.527,77400000.0
2006-02-03 21:48:00,209.513,209.528,209.458,209.462,120500000.0
2006-02-03 21:49:00,209.446,209.493,209.446,209.475,82899999.0
2006-02-03 21:50:00,209.491,209.5,209.482,209.494,28700000.0
2006-02-03 21:51:00,209.496,209.534,209.496,209.496,115900000.0
2006-02-03 21:52:00,209.498,209.536,209.498,209.536,29500000.0
2006-02-03 21:53:00,209.566,209.568,209.53,209.53,41400000.0
2006-02-03 21:54:00,209.523,209.54,209.516,209.54,112500003.0
2006-02-03 21:55:00,209.54,209.54,209.519,209.533,49100000.0
2006-02-03 21:56:00,209.534,209.539,209.531,209.531,26000000.0
2006-02-03 21:57:00,209.525,209.537,209.504,209.537,36700000.0
2006-02-03 21:58:00,209.536,209.554,209.515,209.53,50700000.0
2006-02-03 21:59:00,209.547,209.58,209.542,209.565,189299999.0
2006-02-03 22:00:00,209.576,209.688,209.576,209.613,203600001.0
2006-02-03 22:01:00,209.612,209.614,209.587,209.59,160600001.0
2006-02-03 22:02:00,209.564,209.575,209.543,209.549,284099998.0
2006-02-03 22:03:00,209.546,209.546,209.501,209.501,109699999.0
2006-02-03 22:04:00,209.495,209.511,209.488,209.496,127700000.0
2006-02-03 22:05:00,209.495,209.498,209.466,209.478,55100000.0
2006-02-03 22:06:00,209.487,209.516,209.487,209.487,35800001.0
2006-02-03 22:07:00,209.47,209.47,209.448,209.47,80100000.0
2006-02-03 22:08:00,209.467,209.467,209.445,209.46,56000000.0
2006-02-03 22:09:00,209.46,209.464,209.448,209.452,48400000.0
2006-02-03 22:10:00,209.447,209.447,209.432,209.432,50600000.0
2006-02-03 22:11:00,209.429,209.453,209.429,209.452,88100001.0
2006-02-03 22:12:00,209.441,209.447,209.426,209.447,72700000.0
2006-02-03 22:13:00,209.46,209.483,209.46,209.47,73900000.0
2006-02-03 22:14:00,209.469,209.47,209.45,209.45,33900000.0
2006-02-03 22:15:00,209.453,209.471,209.448,209.448,202100001.0
2006-02-03 22:16:00,209.454,209.462,209.444,209.447,204499999.0
2006-02-03 22:17:00,209.451,209.465,209.45,209.453,53100000.0
2006-02-03 22:18:00,209.462,209.478,209.462,209.472,56900000.0
2006-02-03 22:19:00,209.475,209.485,209.463,209.472,60300000.0
2006-02-03 22:20:00,209.479,209.49,209.47,209.487,30700000.0
2006-02-03 22:21:00,209.493,209.525,209.493,209.517,46600000.0
2006-02-03 22:22:00,209.526,209.528,209.508,209.518,85900001.0
2006-02-03 22:23:00,209.525,209.544,209.504,209.504,100500000.0
2006-02-03 22:24:00,209.519,209.553,209.516,209.538,102900001.0
2006-02-03 22:25:00,209.526,209.558,209.526,209.55,47400000.0
2006-02-03 22:26:00,209.55,209.55,209.518,209.533,49900000.0
2006-02-03 22:27:00,209.537,209.558,209.526,209.526,195300000.0
2006-02-03 22:28:00,209.541,209.553,209.535,209.545,41699999.0
2006-02-03 22:29:00,209.545,209.545,209.489,209.5,172699999.0
2006-02-03 22:30:00,209.502,209.505,209.488,209.504,44899999.0
2006-02-03 22:31:00,209.507,209.507,209.466,209.469,72200001.0
2006-02-03 22:32:00,209.455,209.466,209.43,209.441,89300000.0
2006-02-03 22:33:00,209.451,209.451,209.424,209.429,274500000.0
2006-02-03 22:34:00,209.439,209.467,209.424,209.449,307200002.0
2006-02-03 22:35:00,209.453,209.477,209.435,209.472,53400000.0
2006-02-03 22:36:00,209.46,209.462,209.406,209.456,89200000.0
2006-02-03 22:37:00,209.469,209.48,209.469,209.48,103000001.0
2006-02-03 22:38:00,209.486,209.486,209.447,209.451,17000000.0
2006-02-03 22:39:00,209.464,209.481,209.464,209.479,51800000.0
2006-02-03 22:40:00,209.498,209.537,209.498,209.515,95400001.0
2006-02-03 22:41:00,209.525,209.529,209.504,209.529,86500001.0
2006-02-03 22:42:00,209.535,209.535,209.515,209.515,44600000.0
2006-02-03 22:43:00,209.518,209.518,209.483,209.483,35900000.0
2006-02-03 22:44:00,209.484,209.499,209.475,209.477,101200000.0
2006-02-03 22:45:00,209.474,209.474,209.421,209.425,102900000.0
2006-02-03 22:46:00,209.417,209.431,209.392,209.397,49700000.0
2006-02-03 22:47:00,209.391,209.406,209.391,209.391,87500000.0
2006-02-03 22:48:00,209.401,209.404,209.386,209.4,96500000.0
2006-02-03 22:49:00,209.404,209.437,209.404,209.429,36000000.0
2006-02-03 22:50:00,209.445,209.474,209.445,209.463,62700000.0
2006-02-03 22:51:00,209.457,209.484,209.447,209.469,69699999.0
2006-02-03 22:52:00,209.462,209.469,209.447,209.447,53600001.0
2006-02-03 22:53:00,209.439,209.445,209.418,209.44,121000000.0
2006-02-03 22:54:00,209.441,209.445,209.438,209.442,59400000.0
2006-02-03 22:55:00,209.435,209.455,209.435,209.445,50500000.0
2006-02-03 22:56:00,209.438,209.443,209.418,209.418,48500000.0
2006-02-03 22:57:00,209.426,209.44,209.421,209.435,53400000.0
2006-02-03 22:58:00,209.431,209.431,209.38,209.38,36600000.0
2006-02-03 22:59:00,209.365,209.385,209.364,209.375,69999999.0
2006-02-03 23:00:00,209.369,209.386,209.356,209.356,49100000.0
2006-02-03 23:01:00,209.37,209.405,209.37,209.405,27200000.0
2006-02-03 23:02:00,209.401,209.401,209.371,209.385,63400001.0
2006-02-03 23:03:00,209.37,209.386,209.351,209.353,80200000.0
2006-02-03 23:04:00,209.37,209.381,209.37,209.379,40900000.0
2006-02-03 23:05:00,209.363,209.367,209.353,209.361,46400000.0
2006-02-03 23:06:00,209.372,209.395,209.372,209.395,36700000.0
2006-02-03 23:07:00,209.387,209.416,209.387,209.41,46600000.0
2006-02-03 23:08:00,209.445,209.479,209.445,209.479,49700000.0
2006-02-03 23:09:00,209.45,209.45,209.424,209.437,23700000.0
2006-02-03 23:10:00,209.426,209.426,209.385,209.387,57400000.0
2006-02-03 23:11:00,209.375,209.386,209.358,209.367,69000000.0
2006-02-03 23:12:00,209.377,209.411,209.377,209.408,16400000.0
2006-02-03 23:13:00,209.404,209.423,209.398,209.409,34000000.0
2006-02-03 23:14:00,209.409,209.418,209.397,209.418,58500000.0
2006-02-03 23:15:00,209.426,209.426,209.392,209.393,43299999.0
2006-02-03 23:16:00,209.399,209.423,209.399,209.412,71600000.0
2006-02-03 23:17:00,209.41,209.432,209.41,209.432,26400000.0
2006-02-03 23:18:00,209.446,209.469,209.446,209.452,31600000.0
2006-02-03 23:19:00,209.447,209.447,209.427,209.434,47800001.0
2006-02-03 23:20:00,209.435,209.435,209.416,209.416,60800000.0
2006-02-03 23:21:00,209.423,209.458,209.406,209.458,45300000.0
2006-02-03 23:22:00,209.46,209.47,209.444,209.47,60600000.0
2006-02-03 23:23:00,209.465,209.465,209.441,209.45,79800001.0
2006-02-03 23:24:00,209.46,209.48,209.451,209.471,41900000.0
2006-02-03 23:25:00,209.468,209.48,209.465,209.465,21900000.0
2006-02-03 23:26:00,209.457,209.47,209.457,209.46,32300000.0
2006-02-03 23:27:00,209.472,209.485,209.465,209.485,18400000.0
2006-02-03 23:28:00,209.46,209.501,209.46,209.484,57900000.0
2006-02-03 23:29:00,209.485,209.486,209.463,209.463,15600000.0
2006-02-03 23:30:00,209.492,209.492,209.478,209.483,35800000.0
2006-02-03 23:31:00,209.48,209.497,209.475,209.475,60000000.0
2006-02-03 23:32:00,209.495,209.51,209.486,209.495,65400001.0
2006-02-03 23:33:00,209.493,209.493,209.477,209.478,57400000.0
2006-02-03 23:34:00,209.475,209.475,209.457,209.457,81000000.0
2006-02-03 23:35:00,209.467,209.481,209.461,209.461,41099999.0
2006-02-03 23:36:00,209.469,209.484,209.451,209.455,65400000.0
2006-02-03 23:37:00,209.446,209.468,209.431,209.467,40800000.0
2006-02-03 23:38:00,209.482,209.482,209.463,209.479,28000000.0
2006-02-03 23:39:00,209.487,209.489,209.483,209.488,62400000.0
2006-02-03 23:40:00,209.487,209.495,209.475,209.488,44100000.0
2006-02-03 23:41:00,209.502,209.503,209.483,209.488,24800000.0
2006-02-03 23:42:00,209.475,209.495,209.462,209.462,66600001.0
2006-02-03 23:43:00,209.45,209.46,209.445,209.46,43400000.0
2006-02-03 23:44:00,209.449,209.492,209.448,209.471,43100000.0
2006-02-03 23:45:00,209.473,209.494,209.466,209.471,53100000.0
2006-02-03 23:46:00,209.472,209.481,209.472,209.48,30000000.0
2006-02-03 23:47:00,209.5,209.534,209.5,209.523,23900000.0
2006-02-03 23:48:00,209.526,209.537,209.511,209.526,40100001.0
2006-02-03 23:49:00,209.515,209.52,209.494,209.52,49200000.0
2006-02-03 23:50:00,209.518,209.518,209.5,209.506,33400000.0
2006-02-03 23:51:00,209.516,209.546,209.516,209.546,28600000.0
2006-02-03 23:52:00,209.531,209.531,209.508,209.513,36700000.0
2006-02-03 23:53:00,209.513,209.519,209.491,209.491,90300002.0
2006-02-03 23:54:00,209.509,209.557,209.509,209.531,74100000.0
2006-02-03 23:55:00,209.528,209.532,209.501,209.532,40000000.0
2006-02-03 23:56:00,209.564,209.564,209.53,209.536,22700000.0
2006-02-03 23:57:00,209.543,209.6,209.543,209.58,33200000.0
2006-02-03 23:58:00,209.58,209.625,209.577,209.592,56600000.0
2006-02-03 23:59:00,209.59,209.59,209.58,209.58,26800000.0
2006-02-06 00:00:00,209.328,209.389,209.312,209.387,22500000.0
2006-02-06 00:01:00,209.356,209.398,209.333,209.359,72700000.0
2006-02-06 00:02:00,209.353,209.376,209.353,209.354,51600000.0
2006-02-06 00:03:00,209.35,209.371,209.344,209.371,76100001.0
2006-02-06 00:04:00,209.371,209.377,209.349,209.357,67900001.0
2006-02-06 00:05:00,209.361,209.393,209.347,209.357,27700000.0
2006-02-06 00:06:00,209.346,209.39,209.346,209.36,86900000.0
2006-02-06 00:07:00,209.355,209.355,209.32,209.343,25700000.0
2006-02-06 00:08:00,209.345,209.362,209.33,209.352,76900001.0
2006-02-06 00:09:00,209.358,209.415,209.358,209.394,63000000.0
2006-02-06 00:10:00,209.378,209.42,209.365,209.374,46100000.0
2006-02-06 00:11:00,209.351,209.421,209.34,209.365,31100000.0
2006-02-06 00:12:00,209.364,209.381,209.353,209.353,84299999.0
2006-02-06 00:13:00,209.364,209.407,209.342,209.383,66600001.0
2006-02-06 00:14:00,209.405,209.405,209.37,209.372,54200000.0
2006-02-06 00:15:00,209.353,209.394,209.346,209.346,49600000.0
2006-02-06 00:16:00,209.323,209.393,209.323,209.371,41800000.0
2006-02-06 00:17:00,209.381,209.381,209.334,209.337,35100000.0
2006-02-06 00:18:00,209.36,209.372,209.337,209.365,74299999.0
2006-02-06 00:19:00,209.351,209.387,209.342,209.372,56000000.0
2006-02-06 00:20:00,209.353,209.403,209.347,209.347,79600000.0
2006-02-06 00:21:00,209.36,209.372,209.31,209.31,39500000.0
2006-02-06 00:22:00,209.311,209.365,209.299,209.299,30200000.0
2006-02-06 00:23:00,209.32,209.356,209.32,209.352,28200000.0
2006-02-06 00:24:00,209.361,209.361,209.291,209.291,33700000.0
2006-02-06 00:25:00,209.301,209.334,209.299,209.299,72400000.0
2006-02-06 00:26:00,209.31,209.326,209.287,209.288,54400000.0
2006-02-06 00:27:00,209.297,209.347,209.297,209.303,56500000.0
2006-02-06 00:28:00,209.295,209.374,209.289,209.371,56700000.0
2006-02-06 00:29:00,209.345,209.395,209.331,209.361,53200001.0
2006-02-06 00:30:00,209.419,209.435,209.407,209.435,76900000.0
2006-02-06 00:31:00,209.437,209.469,209.429,209.46,27600000.0
2006-02-06 00:32:00,209.471,209.486,209.452,209.472,40500000.0
2006-02-06 00:33:00,209.478,209.485,209.43,209.43,42900000.0
2006-02-06 00:34:00,209.449,209.451,209.42,209.451,56000000.0
2006-02-06 00:35:00,209.44,209.447,209.423,209.441,59200000.0
2006-02-06 00:36:00,209.429,209.447,209.386,209.392,37400000.0
2006-02-06 00:37:00,209.444,209.444,209.401,209.415,44600000.0
2006-02-06 00:38:00,209.452,209.505,209.394,209.397,49100000.0
2006-02-06 00:39:00,209.405,209.433,209.405,209.423,60600001.0
2006-02-06 00:40:00,209.438,209.448,209.438,209.448,16400000.0
2006-02-06 00:41:00,209.474,209.508,209.474,209.501,19200000.0
2006-02-06 00:42:00,209.493,209.508,209.482,209.494,32400000.0
2006-02-06 00:43:00,209.502,209.502,209.485,209.485,39400000.0
2006-02-06 00:44:00,209.499,209.511,209.491,209.511,48100000.0
2006-02-06 00:45:00,209.501,209.509,209.501,209.509,4700000.0
2006-02-06 00:46:00,209.489,209.502,209.489,209.494,71500000.0
2006-02-06 00:47:00,209.502,209.505,209.495,209.495,63800001.0
2006-02-06 00:48:00,209.493,209.555,209.479,209.555,47799999.0
2006-02-06 00:49:00,209.559,209.58,209.555,209.555,42800000.0
2006-02-06 00:50:00,209.56,209.56,209.49,209.528,50000001.0
2006-02-06 00:51:00,209.542,209.545,209.516,209.523,56400000.0
2006-02-06 00:52:00,209.511,209.511,209.488,209.51,48700001.0
2006-02-06 00:53:00,209.531,209.542,209.523,209.529,47500000.0
2006-02-06 00:54:00,209.527,209.551,209.527,209.53,29100000.0
2006-02-06 00:55:00,209.532,209.54,209.516,209.516,68900000.0
2006-02-06 00:56:00,209.509,209.509,209.498,209.501,54000000.0
2006-02-06 00:57:00,209.5,209.5,209.467,209.482,61500000.0
2006-02-06 00:58:00,209.461,209.487,209.461,209.472,44700001.0
2006-02-06 00:59:00,209.47,209.475,209.46,209.465,33000000.0
2006-02-06 01:00:00,209.477,209.481,209.474,209.481,12800000.0
2006-02-06 01:01:00,209.475,209.483,209.473,209.483,42700000.0
2006-02-06 01:02:00,209.493,209.5,209.48,209.497,34700000.0
2006-02-06 01:03:00,209.483,209.503,209.483,209.503,36599999.0
2006-02-06 01:04:00,209.493,209.501,209.457,209.457,77600000.0
2006-02-06 01:05:00,209.447,209.447,209.417,209.417,10700000.0
2006-02-06 01:06:00,209.414,209.431,209.39,209.39,47500000.0
2006-02-06 01:07:00,209.393,209.432,209.393,209.43,30700000.0
2006-02-06 01:08:00,209.435,209.435,209.425,209.425,33700000.0
2006-02-06 01:09:00,209.426,209.436,209.416,209.419,78500000.0
2006-02-06 01:10:00,209.43,209.45,209.429,209.429,23500000.0
2006-02-06 01:11:00,209.436,209.452,209.428,209.446,79100000.0
2006-02-06 01:12:00,209.45,209.45,209.423,209.433,52100000.0
2006-02-06 01:13:00,209.438,209.457,209.425,209.457,43799999.0
2006-02-06 01:14:00,209.46,209.47,209.419,209.419,76999999.0
2006-02-06 01:15:00,209.416,209.416,209.396,209.403,15900000.0
2006-02-06 01:16:00,209.404,209.406,209.387,209.406,65199999.0
2006-02-06 01:17:00,209.41,209.415,209.395,209.395,30300000.0
2006-02-06 01:18:00,209.39,209.39,209.37,209.377,55600000.0
2006-02-06 01:19:00,209.381,209.404,209.378,209.401,59200000.0
2006-02-06 01:20:00,209.406,209.406,209.381,209.382,77500000.0
2006-02-06 01:21:00,209.382,209.382,209.364,209.379,49100000.0
2006-02-06 01:22:00,209.387,209.391,209.372,209.385,49000000.0
2006-02-06 01:23:00,209.381,209.392,209.373,209.373,31500000.0
2006-02-06 01:24:00,209.371,209.371,209.343,209.357,24800000.0
2006-02-06 01:25:00,209.338,209.348,209.329,209.329,72600000.0
2006-02-06 01:26:00,209.342,209.358,209.305,209.305,34000000.0
2006-02-06 01:27:00,209.305,209.33,209.305,209.308,44800000.0
2006-02-06 01:28:00,209.316,209.334,209.316,209.334,44900000.0
2006-02-06 01:29:00,209.333,209.346,209.325,209.33,57900000.0
2006-02-06 01:30:00,209.336,209.359,209.335,209.359,62600000.0
2006-02-06 01:31:00,209.36,209.367,209.335,209.335,50600000.0
2006-02-06 01:32:00,209.341,209.341,209.315,209.315,17600000.0
2006-02-06 01:33:00,209.302,209.306,209.291,209.306,56200000.0
2006-02-06 01:34:00,209.328,209.343,209.328,209.328,30200000.0
2006-02-06 01:35:00,209.328,209.341,209.31,209.31,54200000.0
2006-02-06 01:36:00,209.314,209.34,209.314,209.329,29700000.0
2006-02-06 01:37:00,209.346,209.359,209.343,209.359,43000000.0
2006-02-06 01:38:00,209.357,209.386,209.357,209.386,52600000.0
2006-02-06 01:39:00,209.385,209.39,209.368,209.377,54000001.0
2006-02-06 01:40:00,209.376,209.396,209.374,209.382,70500000.0
2006-02-06 01:41:00,209.399,209.422,209.391,209.391,24700000.0
2006-02-06 01:42:00,209.397,209.403,209.388,209.403,22800000.0
2006-02-06 01:43:00,209.392,209.41,209.392,209.405,50399999.0
2006-02-06 01:44:00,209.397,209.397,209.37,209.38,24000000.0
2006-02-06 01:45:00,209.391,209.446,209.391,209.439,65900000.0
2006-02-06 01:46:00,209.444,209.453,209.431,209.449,50200000.0
2006-02-06 01:47:00,209.425,209.44,209.425,209.432,43000000.0
2006-02-06 01:48:00,209.441,209.445,209.44,209.44,44499999.0
2006-02-06 01:49:00,209.443,209.443,209.412,209.421,37800000.0
2006-02-06 01:50:00,209.425,209.433,209.41,209.427,75600000.0
2006-02-06 01:51:00,209.415,209.44,209.415,209.43,28500000.0
2006-02-06 01:52:00,209.416,209.449,209.416,209.449,24900000.0
2006-02-06 01:53:00,209.448,209.471,209.436,209.445,48500000.0
2006-02-06 01:54:00,209.461,209.488,209.457,209.483,78700000.0
2006-02-06 01:55:00,209.478,209.497,209.467,209.492,30000000.0
2006-02-06 01:56:00,209.507,209.525,209.507,209.514,61099999.0
2006-02-06 01:57:00,209.516,209.522,209.506,209.506,50400000.0
2006-02-06 01:58:00,209.516,209.521,209.496,209.501,54700000.0
2006-02-06 01:59:00,209.499,209.527,209.496,209.515,56200001.0
2006-02-06 02:00:00,209.5,209.505,209.489,209.489,39900000.0
2006-02-06 02:01:00,209.481,209.499,209.425,209.425,32700000.0
2006-02-06 02:02:00,209.43,209.441,209.409,209.432,59200001.0
2006-02-06 02:03:00,209.418,209.418,209.392,209.403,43699999.0
2006-02-06 02:04:00,209.397,209.397,209.338,209.344,69400000.0
2006-02-06 02:05:00,209.366,209.389,209.366,209.384,23500000.0
2006-02-06 02:06:00,209.383,209.388,209.35,209.35,37200000.0
2006-02-06 02:07:00,209.357,209.385,209.357,209.368,42900000.0
2006-02-06 02:08:00,209.368,209.391,209.36,209.391,47900000.0
2006-02-06 02:09:00,209.392,209.392,209.351,209.351,35700000.0
2006-02-06 02:10:00,209.342,209.342,209.295,209.295,73400000.0
2006-02-06 02:11:00,209.286,209.291,209.275,209.291,60000000.0
2006-02-06 02:12:00,209.293,209.314,209.261,209.261,45100000.0
2006-02-06 02:13:00,209.252,209.315,209.252,209.315,26800000.0
2006-02-06 02:14:00,209.328,209.332,209.299,209.332,96600001.0
2006-02-06 02:15:00,209.325,209.325,209.294,209.295,52100000.0
2006-02-06 02:16:00,209.289,209.3,209.272,209.295,83500000.0
2006-02-06 02:17:00,209.317,209.339,209.304,209.316,59400001.0
2006-02-06 02:18:00,209.305,209.329,209.305,209.323,59500000.0
2006-02-06 02:19:00,209.317,209.326,209.295,209.302,37600000.0
2006-02-06 02:20:00,209.302,209.309,209.281,209.309,54300000.0
2006-02-06 02:21:00,209.318,209.377,209.306,209.369,40300000.0
2006-02-06 02:22:00,209.34,209.36,209.325,209.331,67400000.0
2006-02-06 02:23:00,209.331,209.34,209.324,209.324,39800000.0
2006-02-06 02:24:00,209.33,209.349,209.33,209.331,31400000.0
2006-02-06 02:25:00,209.346,209.359,209.338,209.343,74600000.0
2006-02-06 02:26:00,209.341,209.35,209.324,209.331,37000000.0
2006-02-06 02:27:00,209.336,209.346,209.332,209.333,49700000.0
2006-02-06 02:28:00,209.324,209.326,209.308,209.317,72200000.0
2006-02-06 02:29:00,209.326,209.354,209.32,209.351,40700000.0
2006-02-06 02:30:00,209.346,209.346,209.305,209.305,45000000.0
2006-02-06 02:31:00,209.324,209.334,209.319,209.326,62700001.0
2006-02-06 02:32:00,209.322,209.322,209.315,209.315,27300000.0
2006-02-06 02:33:00,209.326,209.338,209.326,209.33,15900000.0
2006-02-06 02:34:00,209.341,209.353,209.341,209.353,18500000.0
2006-02-06 02:35:00,209.352,209.362,209.325,209.33,57400000.0
2006-02-06 02:36:00,209.325,209.332,209.262,209.269,51800000.0
2006-02-06 02:37:00,209.268,209.27,209.243,209.261,120400002.0
2006-02-06 02:38:00,209.236,209.237,209.209,209.209,64600000.0
2006-02-06 02:39:00,209.208,209.234,209.192,209.205,40000000.0
2006-02-06 02:40:00,209.205,209.221,209.205,209.205,34300000.0
2006-02-06 02:41:00,209.222,209.222,209.183,209.187,46300000.0
2006-02-06 02:42:00,209.187,209.192,209.162,209.162,67099999.0
2006-02-06 02:43:00,209.174,209.178,209.165,209.173,28200000.0
2006-02-06 02:44:00,209.169,209.201,209.169,209.193,79300001.0
2006-02-06 02:45:00,209.182,209.185,209.169,209.185,34000000.0
2006-02-06 02:46:00,209.179,209.189,209.167,209.173,36800000.0
2006-02-06 02:47:00,209.176,209.211,209.176,209.211,18400000.0
2006-02-06 02:48:00,209.219,209.242,209.215,209.215,44700000.0
2006-02-06 02:49:00,209.219,209.24,209.219,209.237,34800000.0
2006-02-06 02:50:00,209.235,209.235,209.208,209.22,51400000.0
2006-02-06 02:51:00,209.233,209.269,209.203,209.258,45900000.0
2006-02-06 02:52:00,209.242,209.263,209.236,209.242,42300000.0
2006-02-06 02:53:00,209.252,209.285,209.25,209.25,53300000.0
2006-02-06 02:54:00,209.257,209.391,209.257,209.391,39700000.0
2006-02-06 02:55:00,209.38,209.449,209.38,209.431,44500000.0
2006-02-06 02:56:00,209.405,209.427,209.376,209.376,99300000.0
2006-02-06 02:57:00,209.389,209.405,209.376,209.381,57000000.0
2006-02-06 02:58:00,209.38,209.38,209.363,209.375,24200000.0
2006-02-06 02:59:00,209.362,209.37,209.356,209.37,70700000.0
2006-02-06 03:00:00,209.352,209.364,209.334,209.334,51900000.0
2006-02-06 03:01:00,209.334,209.347,209.312,209.322,47100000.0
2006-02-06 03:02:00,209.308,209.321,209.266,209.266,85500000.0
2006-02-06 03:03:00,209.247,209.247,209.201,209.202,30300000.0
2006-02-06 03:04:00,209.209,209.221,209.197,209.221,63900000.0
2006-02-06 03:05:00,209.226,209.235,209.226,209.226,45000001.0
2006-02-06 03:06:00,209.238,209.266,209.222,209.266,52500001.0
2006-02-06 03:07:00,209.249,209.249,209.235,209.24,26800000.0
2006-02-06 03:08:00,209.253,209.292,209.247,209.281,41700000.0
2006-02-06 03:09:00,209.275,209.283,209.254,209.262,54200000.0
2006-02-06 03:10:00,209.243,209.269,209.234,209.26,41000000.0
2006-02-06 03:11:00,209.279,209.285,209.264,209.271,82500000.0
2006-02-06 03:12:00,209.297,209.322,209.278,209.278,31800000.0
2006-02-06 03:13:00,209.27,209.271,209.254,209.27,30700000.0
2006-02-06 03:14:00,209.274,209.311,209.266,209.29,59800001.0
2006-02-06 03:15:00,209.292,209.322,209.292,209.322,60299999.0
2006-02-06 03:16:00,209.317,209.317,209.291,209.302,46200000.0
2006-02-06 03:17:00,209.29,209.302,209.29,209.292,29400000.0
2006-02-06 03:18:00,209.294,209.313,209.259,209.295,51100000.0
2006-02-06 03:19:00,209.297,209.305,209.286,209.289,47699999.0
2006-02-06 03:20:00,209.278,209.298,209.278,209.28,23600000.0
2006-02-06 03:21:00,209.288,209.313,209.284,209.305,86599999.0
2006-02-06 03:22:00,209.296,209.303,209.29,209.292,77599999.0
2006-02-06 03:23:00,209.303,209.303,209.272,209.272,47800000.0
2006-02-06 03:24:00,209.282,209.29,209.275,209.288,53699999.0
2006-02-06 03:25:00,209.278,209.289,209.269,209.271,76399999.0
2006-02-06 03:26:00,209.262,209.271,209.262,209.269,15600000.0
2006-02-06 03:27:00,209.252,209.252,209.217,209.217,35200000.0
2006-02-06 03:28:00,209.205,209.205,209.148,209.148,45600000.0
2006-02-06 03:29:00,209.153,209.205,209.153,209.205,19700000.0
2006-02-06 03:30:00,209.203,209.214,209.192,209.192,62100000.0
2006-02-06 03:31:00,209.21,209.214,209.195,209.214,22000000.0
2006-02-06 03:32:00,209.213,209.218,209.178,209.178,51400000.0
2006-02-06 03:33:00,209.17,209.174,209.161,209.166,48500000.0
2006-02-06 03:34:00,209.162,209.169,209.135,209.141,40900000.0
2006-02-06 03:35:00,209.135,209.152,209.127,209.127,48700000.0
2006-02-06 03:36:00,209.134,209.147,209.121,209.122,69700000.0
2006-02-06 03:37:00,209.147,209.157,209.147,209.151,38600001.0
2006-02-06 03:38:00,209.155,209.155,209.14,209.155,86800001.0
2006-02-06 03:39:00,209.141,209.145,209.13,209.145,28500000.0
2006-02-06 03:40:00,209.134,209.154,209.128,209.143,55600001.0
2006-02-06 03:41:00,209.15,209.166,209.148,209.166,73700000.0
2006-02-06 03:42:00,209.169,209.189,209.147,209.147,69600000.0
2006-02-06 03:43:00,209.158,209.188,209.139,209.139,34300000.0
2006-02-06 03:44:00,209.141,209.158,209.141,209.156,50700000.0
2006-02-06 03:45:00,209.165,209.19,209.165,209.18,35700000.0
2006-02-06 03:46:00,209.162,209.176,209.152,209.165,45800000.0
2006-02-06 03:47:00,209.174,209.174,209.145,209.158,30200000.0
2006-02-06 03:48:00,209.145,209.171,209.145,209.171,52199999.0
2006-02-06 03:49:00,209.164,209.165,209.154,209.165,69900000.0
2006-02-06 03:50:00,209.146,209.146,209.124,209.144,23200000.0
2006-02-06 03:51:00,209.147,209.16,209.141,209.142,59299999.0
2006-02-06 03:52:00,209.137,209.149,209.134,209.14,66900000.0
2006-02-06 03:53:00,209.135,209.143,209.127,209.13,14300000.0
2006-02-06 03:54:00,209.125,209.125,209.12,209.125,31200000.0
2006-02-06 03:55:00,209.136,209.138,209.126,209.138,34500000.0
2006-02-06 03:56:00,209.127,209.14,209.12,209.12,59700000.0
2006-02-06 03:57:00,209.118,209.143,209.118,209.131,30200000.0
2006-02-06 03:58:00,209.14,209.151,209.14,209.145,60399999.0
2006-02-06 03:59:00,209.152,209.186,209.152,209.162,68399998.0
2006-02-06 04:00:00,209.161,209.176,209.161,209.176,72299999.0
2006-02-06 04:01:00,209.181,209.187,209.177,209.177,48400000.0
2006-02-06 04:02:00,209.169,209.181,209.16,209.16,56400000.0
2006-02-06 04:03:00,209.152,209.152,209.143,209.143,22400000.0
2006-02-06 04:04:00,209.133,209.133,209.117,209.117,45300000.0
2006-02-06 04:05:00,209.112,209.145,209.11,209.145,81300001.0
2006-02-06 04:06:00,209.156,209.156,209.13,209.146,45700000.0
2006-02-06 04:07:00,209.145,209.145,209.113,209.113,14400000.0
2006-02-06 04:08:00,209.135,209.165,209.125,209.165,68300000.0
2006-02-06 04:09:00,209.153,209.174,209.137,209.137,33900000.0
2006-02-06 04:10:00,209.144,209.163,209.138,209.145,35900000.0
2006-02-06 04:11:00,209.138,209.138,209.113,209.125,63800000.0
2006-02-06 04:12:00,209.115,209.153,209.115,209.137,47300000.0
2006-02-06 04:13:00,209.137,209.154,209.134,209.153,53000000.0
2006-02-06 04:14:00,209.142,209.169,209.142,209.15,53000000.0
2006-02-06 04:15:00,209.145,209.145,209.119,209.143,41400000.0
2006-02-06 04:16:00,209.118,209.118,209.099,209.1,44100000.0
2006-02-06 04:17:00,209.101,209.103,209.087,209.098,32000000.0
2006-02-06 04:18:00,209.092,209.104,209.078,209.092,33200000.0
2006-02-06 04:19:00,209.098,209.109,209.096,209.106,50700000.0
2006-02-06 04:20:00,209.097,209.109,209.095,209.095,36200000.0
2006-02-06 04:21:00,209.101,209.124,209.101,209.115,22500000.0
2006-02-06 04:22:00,209.108,209.141,209.108,209.128,34200000.0
2006-02-06 04:23:00,209.129,209.146,209.12,209.131,42900000.0
2006-02-06 04:24:00,209.135,209.139,209.119,209.137,44600000.0
2006-02-06 04:25:00,209.118,209.119,209.109,209.117,23400000.0
2006-02-06 04:26:00,209.123,209.13,209.11,209.12,87900000.0
2006-02-06 04:27:00,209.109,209.14,209.107,209.123,30800000.0
2006-02-06 04:28:00,209.117,209.127,209.108,209.113,28000000.0
2006-02-06 04:29:00,209.123,209.13,209.12,209.12,59599999.0
2006-02-06 04:30:00,209.121,209.151,209.109,209.151,24700000.0
2006-02-06 04:31:00,209.16,209.169,209.146,209.151,32800000.0
2006-02-06 04:32:00,209.14,209.15,209.135,209.145,26300000.0
2006-02-06 04:33:00,209.136,209.139,209.123,209.137,40000000.0
2006-02-06 04:34:00,209.121,209.124,209.111,209.111,40400000.0
2006-02-06 04:35:00,209.12,209.13,209.111,209.119,30800000.0
2006-02-06 04:36:00,209.08,209.082,209.053,209.061,26100000.0
2006-02-06 04:37:00,209.06,209.069,209.052,209.059,76899999.0
2006-02-06 04:38:00,209.067,209.069,209.032,209.055,21400000.0
2006-02-06 04:39:00,209.08,209.098,209.063,209.077,31500000.0
2006-02-06 04:40:00,209.075,209.081,209.06,209.06,78000001.0
2006-02-06 04:41:00,209.053,209.108,209.035,209.108,18200000.0
2006-02-06 04:42:00,209.122,209.15,209.118,209.118,48200000.0
2006-02-06 04:43:00,209.128,209.128,209.093,209.093,54199999.0
2006-02-06 04:44:00,209.096,209.096,209.071,209.08,51400000.0
2006-02-06 04:45:00,209.072,209.097,209.072,209.074,55300000.0
2006-02-06 04:46:00,209.068,209.072,209.037,209.043,62100000.0
2006-02-06 04:47:00,209.056,209.068,209.051,209.053,43400001.0
2006-02-06 04:48:00,209.06,209.06,209.025,209.025,70200000.0
2006-02-06 04:49:00,209.019,209.04,209.019,209.025,49400000.0
2006-02-06 04:50:00,209.02,209.054,209.02,209.028,77300000.0
2006-02-06 04:51:00,209.037,209.037,208.986,208.986,64200000.0
2006-02-06 04:52:00,208.985,209.004,208.985,208.985,65400000.0
2006-02-06 04:53:00,208.99,208.99,208.962,208.98,61000000.0
2006-02-06 04:54:00,208.985,208.985,208.963,208.97,35000000.0
2006-02-06 04:55:00,208.951,208.971,208.936,208.948,71400000.0
2006-02-06 04:56:00,208.949,208.949,208.927,208.927,37400000.0
2006-02-06 04:57:00,208.909,208.909,208.838,208.838,64100000.0
2006-02-06 04:58:00,208.831,208.868,208.817,208.817,74200000.0
2006-02-06 04:59:00,208.812,208.815,208.772,208.772,21700000.0
2006-02-06 05:00:00,208.759,208.822,208.746,208.777,60400000.0
2006-02-06 05:01:00,208.764,208.767,208.74,208.765,60900000.0
2006-02-06 05:02:00,208.772,208.791,208.755,208.763,75899999.0
2006-02-06 05:03:00,208.754,208.754,208.738,208.749,22000000.0
2006-02-06 05:04:00,208.749,208.761,208.744,208.761,34999999.0
2006-02-06 05:05:00,208.761,208.783,208.761,208.779,61200000.0
2006-02-06 05:06:00,208.776,208.796,208.776,208.777,37700000.0
2006-02-06 05:07:00,208.801,208.812,208.771,208.772,26000000.0
2006-02-06 05:08:00,208.782,208.801,208.782,208.789,51500001.0
2006-02-06 05:09:00,208.793,208.827,208.793,208.827,33600000.0
2006-02-06 05:10:00,208.814,208.816,208.799,208.8,25100000.0
2006-02-06 05:11:00,208.804,208.809,208.791,208.809,95300000.0
2006-02-06 05:12:00,208.782,208.782,208.738,208.747,33100000.0
2006-02-06 05:13:00,208.745,208.778,208.745,208.752,38200000.0
2006-02-06 05:14:00,208.757,208.77,208.741,208.746,70000001.0
2006-02-06 05:15:00,208.741,208.753,208.74,208.746,15300000.0
2006-02-06 05:16:00,208.758,208.782,208.752,208.782,53600000.0
2006-02-06 05:17:00,208.776,208.793,208.763,208.793,37200000.0
2006-02-06 05:18:00,208.8,208.8,208.768,208.768,58800001.0
2006-02-06 05:19:00,208.783,208.835,208.783,208.819,82000000.0
2006-02-06 05:20:00,208.853,208.872,208.853,208.866,20800000.0
2006-02-06 05:21:00,208.868,208.883,208.868,208.869,68900000.0
2006-02-06 05:22:00,208.878,208.887,208.869,208.869,31400000.0
2006-02-06 05:23:00,208.867,208.867,208.808,208.808,58900000.0
2006-02-06 05:24:00,208.801,208.801,208.756,208.756,53700000.0
2006-02-06 05:25:00,208.76,208.773,208.758,208.771,29700000.0
2006-02-06 05:26:00,208.749,208.749,208.718,208.718,29900000.0
2006-02-06 05:27:00,208.726,208.757,208.726,208.755,49400000.0
2006-02-06 05:28:00,208.764,208.783,208.756,208.77,34700000.0
2006-02-06 05:29:00,208.761,208.801,208.761,208.78,62199999.0
2006-02-06 05:30:00,208.801,208.817,208.801,208.817,38300000.0
2006-02-06 05:31:00,208.816,208.816,208.802,208.802,30600000.0
2006-02-06 05:32:00,208.825,208.825,208.806,208.822,54700000.0
2006-02-06 05:33:00,208.821,208.821,208.799,208.802,34200000.0
2006-02-06 05:34:00,208.793,208.793,208.767,208.776,44200000.0
2006-02-06 05:35:00,208.778,208.788,208.767,208.775,53600001.0
2006-02-06 05:36:00,208.77,208.812,208.77,208.805,50200000.0
2006-02-06 05:37:00,208.82,208.832,208.805,208.813,68599998.0
2006-02-06 05:38:00,208.82,208.827,208.81,208.825,26900000.0
2006-02-06 05:39:00,208.818,208.853,208.818,208.853,41200000.0
2006-02-06 05:40:00,208.868,208.884,208.868,208.884,49800000.0
2006-02-06 05:41:00,208.858,208.89,208.858,208.89,45800000.0
2006-02-06 05:42:00,208.902,208.911,208.89,208.89,56500000.0
2006-02-06 05:43:00,208.89,208.926,208.89,208.919,28400000.0
2006-02-06 05:44:00,208.935,208.94,208.92,208.928,27700000.0
2006-02-06 05:45:00,208.927,208.93,208.926,208.929,34800000.0
2006-02-06 05:46:00,208.916,208.934,208.915,208.915,122200002.0
2006-02-06 05:47:00,208.912,208.934,208.912,208.926,59800000.0
2006-02-06 05:48:00,208.917,208.917,208.879,208.887,35200000.0
2006-02-06 05:49:00,208.876,208.881,208.855,208.87,56200000.0
2006-02-06 05:50:00,208.86,208.879,208.853,208.864,58099999.0
2006-02-06 05:51:00,208.847,208.847,208.805,208.811,53499999.0
2006-02-06 05:52:00,208.842,208.842,208.811,208.83,40600000.0
2006-02-06 05:53:00,208.81,208.82,208.796,208.796,75000001.0
2006-02-06 05:54:00,208.777,208.789,208.741,208.741,91900001.0
2006-02-06 05:55:00,208.744,208.776,208.737,208.761,43200000.0
2006-02-06 05:56:00,208.769,208.784,208.75,208.75,79300001.0
2006-02-06 05:57:00,208.772,208.772,208.759,208.765,17000000.0
2006-02-06 05:58:00,208.775,208.775,208.765,208.77,58200000.0
2006-02-06 05:59:00,208.768,208.787,208.756,208.756,54500000.0
2006-02-06 06:00:00,208.761,208.795,208.761,208.795,21500000.0
2006-02-06 06:01:00,208.819,208.832,208.809,208.811,89800001.0
2006-02-06 06:02:00,208.803,208.807,208.777,208.777,50200000.0
2006-02-06 06:03:00,208.753,208.792,208.753,208.792,19900000.0
2006-02-06 06:04:00,208.8,208.813,208.793,208.813,45600000.0
2006-02-06 06:05:00,208.826,208.855,208.826,208.855,36900000.0
2006-02-06 06:06:00,208.852,208.868,208.839,208.856,96400001.0
2006-02-06 06:07:00,208.858,208.873,208.856,208.873,38299999.0
2006-02-06 06:08:00,208.847,208.864,208.829,208.864,33199999.0
2006-02-06 06:09:00,208.853,208.863,208.848,208.848,45700000.0
2006-02-06 06:10:00,208.845,208.861,208.845,208.861,5200000.0
2006-02-06 06:11:00,208.861,208.885,208.861,208.878,65000000.0
2006-02-06 06:12:00,208.875,208.881,208.849,208.849,11600000.0
2006-02-06 06:13:00,208.84,208.84,208.83,208.83,55900000.0
2006-02-06 06:14:00,208.828,208.842,208.822,208.838,63900000.0
2006-02-06 06:15:00,208.837,208.837,208.823,208.823,44700000.0
2006-02-06 06:16:00,208.83,208.847,208.83,208.842,47700000.0
2006-02-06 06:17:00,208.845,208.845,208.835,208.84,33200000.0
2006-02-06 06:18:00,208.831,208.845,208.831,208.836,41900000.0
2006-02-06 06:19:00,208.86,208.882,208.86,208.865,37400000.0
2006-02-06 06:20:00,208.873,208.873,208.852,208.86,40600000.0
2006-02-06 06:21:00,208.847,208.848,208.812,208.812,60900000.0
2006-02-06 06:22:00,208.806,208.827,208.806,208.809,51300000.0
2006-02-06 06:23:00,208.833,208.834,208.823,208.83,47100000.0
2006-02-06 06:24:00,208.821,208.843,208.821,208.83,72500001.0
2006-02-06 06:25:00,208.814,208.836,208.812,208.828,29800000.0
2006-02-06 06:26:00,208.832,208.847,208.832,208.84,53600000.0
2006-02-06 06:27:00,208.823,208.845,208.823,208.835,52000000.0
2006-02-06 06:28:00,208.83,208.835,208.825,208.83,23300000.0
2006-02-06 06:29:00,208.833,208.858,208.833,208.855,68500000.0
2006-02-06 06:30:00,208.853,208.857,208.847,208.847,42200000.0
2006-02-06 06:31:00,208.847,208.852,208.833,208.838,61499999.0
2006-02-06 06:32:00,208.813,208.82,208.809,208.81,24300000.0
2006-02-06 06:33:00,208.813,208.821,208.799,208.818,72500000.0
2006-02-06 06:34:00,208.817,208.82,208.807,208.809,58500000.0
2006-02-06 06:35:00,208.794,208.8,208.785,208.785,39200000.0
2006-02-06 06:36:00,208.792,208.81,208.79,208.81,46600000.0
2006-02-06 06:37:00,208.806,208.81,208.783,208.784,49100000.0
2006-02-06 06:38:00,208.785,208.787,208.768,208.78,36800000.0
2006-02-06 06:39:00,208.769,208.785,208.761,208.761,58600000.0
2006-02-06 06:40:00,208.76,208.8,208.76,208.8,60600000.0
2006-02-06 06:41:00,208.781,208.781,208.733,208.733,33000000.0
2006-02-06 06:42:00,208.728,208.744,208.726,208.73,76000000.0
2006-02-06 06:43:00,208.737,208.754,208.727,208.73,58200001.0
2006-02-06 06:44:00,208.737,208.745,208.729,208.729,40100000.0
2006-02-06 06:45:00,208.735,208.738,208.708,208.725,27900000.0
2006-02-06 06:46:00,208.715,208.726,208.714,208.718,27200000.0
2006-02-06 06:47:00,208.712,208.735,208.712,208.735,38600000.0
2006-02-06 06:48:00,208.744,208.745,208.726,208.74,73499999.0
2006-02-06 06:49:00,208.708,208.729,208.708,208.72,48400000.0
2006-02-06 06:50:00,208.721,208.744,208.718,208.718,109900000.0
2006-02-06 06:51:00,208.74,208.751,208.732,208.748,107700000.0
2006-02-06 06:52:00,208.744,208.759,208.738,208.755,36200000.0
2006-02-06 06:53:00,208.771,208.805,208.771,208.805,33900000.0
2006-02-06 06:54:00,208.782,208.797,208.782,208.797,35700000.0
2006-02-06 06:55:00,208.795,208.805,208.79,208.805,23900000.0
2006-02-06 06:56:00,208.803,208.803,208.739,208.743,16600000.0
2006-02-06 06:57:00,208.74,208.74,208.722,208.735,36400000.0
2006-02-06 06:58:00,208.724,208.752,208.724,208.747,62200000.0
2006-02-06 06:59:00,208.751,208.791,208.751,208.776,47399999.0
2006-02-06 07:00:00,208.769,208.793,208.762,208.779,30500000.0
2006-02-06 07:01:00,208.78,208.78,208.76,208.76,33099999.0
2006-02-06 07:02:00,208.76,208.776,208.752,208.772,29900000.0
2006-02-06 07:03:00,208.789,208.804,208.77,208.782,50800000.0
2006-02-06 07:04:00,208.787,208.814,208.787,208.792,23900000.0
2006-02-06 07:05:00,208.801,208.825,208.801,208.81,55000000.0
2006-02-06 07:06:00,208.81,208.834,208.81,208.816,57300000.0
2006-02-06 07:07:00,208.828,208.837,208.823,208.823,82700000.0
2006-02-06 07:08:00,208.845,208.845,208.82,208.822,33900000.0
2006-02-06 07:09:00,208.848,208.855,208.83,208.83,18400000.0
2006-02-06 07:10:00,208.835,208.854,208.805,208.806,54199999.0
2006-02-06 07:11:00,208.798,208.802,208.791,208.792,59699999.0
2006-02-06 07:12:00,208.787,208.804,208.771,208.804,32600000.0
2006-02-06 07:13:00,208.793,208.822,208.787,208.822,28700000.0
2006-02-06 07:14:00,208.819,208.829,208.807,208.829,55700000.0
2006-02-06 07:15:00,208.828,208.828,208.81,208.81,46400000.0
2006-02-06 07:16:00,208.822,208.822,208.812,208.812,28500000.0
2006-02-06 07:17:00,208.815,208.827,208.804,208.804,51300000.0
2006-02-06 07:18:00,208.795,208.795,208.744,208.744,68500000.0
2006-02-06 07:19:00,208.757,208.77,208.749,208.758,38300000.0
2006-02-06 07:20:00,208.752,208.771,208.748,208.771,35700000.0
2006-02-06 07:21:00,208.765,208.772,208.765,208.77,56300000.0
2006-02-06 07:22:00,208.774,208.78,208.757,208.759,26400000.0
2006-02-06 07:23:00,208.761,208.784,208.761,208.774,28900000.0
2006-02-06 07:24:00,208.788,208.798,208.788,208.798,47800001.0
2006-02-06 07:25:00,208.791,208.815,208.791,208.815,53200000.0
2006-02-06 07:26:00,208.828,208.834,208.812,208.83,45299999.0
2006-02-06 07:27:00,208.83,208.839,208.817,208.829,50800000.0
2006-02-06 07:28:00,208.831,208.831,208.804,208.807,54600000.0
2006-02-06 07:29:00,208.825,208.832,208.811,208.832,68200000.0
2006-02-06 07:30:00,208.829,208.852,208.824,208.852,18800000.0
2006-02-06 07:31:00,208.86,208.86,208.831,208.851,81800000.0
2006-02-06 07:32:00,208.85,208.852,208.843,208.852,45000000.0
2006-02-06 07:33:00,208.818,208.843,208.816,208.819,24000000.0
2006-02-06 07:34:00,208.808,208.819,208.798,208.8,35200000.0
2006-02-06 07:35:00,208.803,208.818,208.789,208.818,61300000.0
2006-02-06 07:36:00,208.807,208.807,208.744,208.751,64000000.0
2006-02-06 07:37:00,208.749,208.762,208.732,208.732,50500000.0
2006-02-06 07:38:00,208.716,208.716,208.686,208.686,43099999.0
2006-02-06 07:39:00,208.678,208.688,208.662,208.683,73400000.0
2006-02-06 07:40:00,208.7,208.702,208.681,208.681,56800000.0
2006-02-06 07:41:00,208.665,208.7,208.65,208.7,58399998.0
2006-02-06 07:42:00,208.719,208.719,208.686,208.689,51500000.0
2006-02-06 07:43:00,208.704,208.727,208.699,208.727,38700000.0
2006-02-06 07:44:00,208.747,208.755,208.735,208.735,45300000.0
2006-02-06 07:45:00,208.743,208.767,208.743,208.745,24200000.0
2006-02-06 07:46:00,208.749,208.771,208.749,208.762,49400000.0
2006-02-06 07:47:00,208.762,208.789,208.761,208.783,76899999.0
2006-02-06 07:48:00,208.779,208.792,208.772,208.783,31000000.0
2006-02-06 07:49:00,208.784,208.784,208.77,208.776,24300000.0
2006-02-06 07:50:00,208.777,208.777,208.76,208.762,38300000.0
2006-02-06 07:51:00,208.776,208.782,208.745,208.768,64699999.0
2006-02-06 07:52:00,208.759,208.784,208.74,208.763,50600000.0
2006-02-06 07:53:00,208.766,208.766,208.754,208.763,53000000.0
2006-02-06 07:54:00,208.752,208.764,208.75,208.76,45100000.0
2006-02-06 07:55:00,208.759,208.777,208.743,208.765,41900000.0
2006-02-06 07:56:00,208.766,208.779,208.763,208.777,45600001.0
2006-02-06 07:57:00,208.775,208.775,208.735,208.742,39200000.0
2006-02-06 07:58:00,208.747,208.77,208.746,208.76,65900000.0
2006-02-06 07:59:00,208.746,208.746,208.717,208.733,39500001.0
2006-02-06 08:00:00,208.748,208.763,208.74,208.757,46900000.0
2006-02-06 08:01:00,208.785,208.803,208.769,208.803,59800000.0
2006-02-06 08:02:00,208.806,208.806,208.788,208.792,55400000.0
2006-02-06 08:03:00,208.795,208.803,208.788,208.795,27900000.0
2006-02-06 08:04:00,208.778,208.815,208.778,208.805,24500000.0
2006-02-06 08:05:00,208.811,208.817,208.797,208.8,69500000.0
2006-02-06 08:06:00,208.808,208.817,208.796,208.817,29600000.0
2006-02-06 08:07:00,208.803,208.821,208.803,208.821,77799999.0
2006-02-06 08:08:00,208.84,208.866,208.817,208.85,41100000.0
2006-02-06 08:09:00,208.867,208.895,208.856,208.858,33100000.0
2006-02-06 08:10:00,208.852,208.861,208.805,208.805,35500000.0
2006-02-06 08:11:00,208.832,208.885,208.832,208.885,25800000.0
2006-02-06 08:12:00,208.881,208.881,208.834,208.834,48100000.0
2006-02-06 08:13:00,208.833,208.84,208.821,208.84,62500001.0
2006-02-06 08:14:00,208.835,208.867,208.835,208.867,23700000.0
2006-02-06 08:15:00,208.868,208.878,208.855,208.855,51000000.0
2006-02-06 08:16:00,208.86,208.865,208.844,208.855,35000000.0
2006-02-06 08:17:00,208.858,208.881,208.834,208.881,53000000.0
2006-02-06 08:18:00,208.905,208.934,208.905,208.931,34900000.0
2006-02-06 08:19:00,208.93,208.93,208.907,208.907,35100000.0
2006-02-06 08:20:00,208.904,208.911,208.891,208.891,64100000.0
2006-02-06 08:21:00,208.903,208.949,208.903,208.945,63000000.0
2006-02-06 08:22:00,208.944,208.958,208.934,208.934,75600000.0
2006-02-06 08:23:00,208.935,208.945,208.925,208.925,41700000.0
2006-02-06 08:24:00,208.931,208.961,208.927,208.961,46400001.0
2006-02-06 08:25:00,208.951,208.951,208.877,208.877,27600000.0
2006-02-06 08:26:00,208.868,208.891,208.868,208.891,55100001.0
2006-02-06 08:27:00,208.904,208.922,208.898,208.915,29999999.0
2006-02-06 08:28:00,208.934,208.958,208.929,208.952,45200000.0
2006-02-06 08:29:00,208.96,208.988,208.957,208.983,37200000.0
2006-02-06 08:30:00,208.974,208.998,208.958,208.969,58200000.0
2006-02-06 08:31:00,208.95,208.95,208.921,208.931,64700000.0
2006-02-06 08:32:00,208.95,208.973,208.933,208.937,19600000.0
2006-02-06 08:33:00,208.936,208.952,208.93,208.937,57400000.0
2006-02-06 08:34:00,208.951,208.958,208.934,208.941,89199999.0
2006-02-06 08:35:00,208.909,208.929,208.904,208.928,44300000.0
2006-02-06 08:36:00,208.915,208.941,208.915,208.936,42400000.0
2006-02-06 08:37:00,208.905,208.928,208.895,208.907,80600000.0
2006-02-06 08:38:00,208.905,208.945,208.905,208.93,44400000.0
2006-02-06 08:39:00,208.928,208.928,208.869,208.869,25800000.0
2006-02-06 08:40:00,208.874,208.886,208.874,208.883,29200000.0
2006-02-06 08:41:00,208.86,208.86,208.813,208.813,41100000.0
2006-02-06 08:42:00,208.819,208.819,208.791,208.815,60000000.0
2006-02-06 08:43:00,208.814,208.824,208.808,208.811,52400000.0
2006-02-06 08:44:00,208.806,208.829,208.806,208.826,86700001.0
2006-02-06 08:45:00,208.828,208.845,208.825,208.832,25400000.0
2006-02-06 08:46:00,208.851,208.881,208.851,208.867,37800000.0
2006-02-06 08:47:00,208.861,208.878,208.833,208.833,26200000.0
2006-02-06 08:48:00,208.825,208.879,208.82,208.879,37800000.0
2006-02-06 08:49:00,208.886,208.899,208.863,208.873,64400000.0
2006-02-06 08:50:00,208.874,208.904,208.872,208.904,52800001.0
2006-02-06 08:51:00,208.89,208.89,208.873,208.885,106700000.0
2006-02-06 08:52:00,208.879,208.89,208.868,208.884,62800000.0
2006-02-06 08:53:00,208.877,208.898,208.877,208.885,25200000.0
2006-02-06 08:54:00,208.872,208.872,208.856,208.861,24500000.0
2006-02-06 08:55:00,208.857,208.87,208.849,208.87,47399999.0
2006-02-06 08:56:00,208.855,208.865,208.855,208.86,26000000.0
2006-02-06 08:57:00,208.861,208.876,208.854,208.854,48100000.0
2006-02-06 08:58:00,208.848,208.885,208.848,208.863,54399999.0
2006-02-06 08:59:00,208.88,208.895,208.871,208.875,73400000.0
2006-02-06 09:00:00,208.866,208.875,208.86,208.862,17100000.0
2006-02-06 09:01:00,208.853,208.9,208.853,208.9,49600000.0
2006-02-06 09:02:00,208.897,208.897,208.867,208.882,65400000.0
2006-02-06 09:03:00,208.865,208.865,208.829,208.837,27000000.0
2006-02-06 09:04:00,208.824,208.852,208.819,208.852,45300000.0
2006-02-06 09:05:00,208.853,208.853,208.819,208.831,67400000.0
2006-02-06 09:06:00,208.825,208.835,208.816,208.835,54599999.0
2006-02-06 09:07:00,208.83,208.835,208.82,208.82,31000000.0
2006-02-06 09:08:00,208.797,208.797,208.705,208.705,69399999.0
2006-02-06 09:09:00,208.699,208.704,208.682,208.682,44400000.0
2006-02-06 09:10:00,208.696,208.712,208.675,208.71,30000000.0
2006-02-06 09:11:00,208.713,208.713,208.679,208.679,38199999.0
2006-02-06 09:12:00,208.661,208.661,208.598,208.609,47000001.0
2006-02-06 09:13:00,208.584,208.584,208.559,208.584,17600000.0
2006-02-06 09:14:00,208.606,208.641,208.606,208.619,39599999.0
2006-02-06 09:15:00,208.626,208.633,208.597,208.597,51400000.0
2006-02-06 09:16:00,208.585,208.606,208.583,208.593,26500000.0
2006-02-06 09:17:00,208.556,208.556,208.433,208.433,66599999.0
2006-02-06 09:18:00,208.43,208.442,208.35,208.39,38000000.0
2006-02-06 09:19:00,208.414,208.418,208.364,208.364,47000000.0
2006-02-06 09:20:00,208.363,208.374,208.353,208.373,60500000.0
2006-02-06 09:21:00,208.391,208.411,208.383,208.402,35100000.0
2006-02-06 09:22:00,208.389,208.421,208.388,208.39,41500000.0
2006-02-06 09:23:00,208.397,208.397,208.345,208.368,38200000.0
2006-02-06 09:24:00,208.375,208.375,208.34,208.362,33800000.0
2006-02-06 09:25:00,208.369,208.405,208.351,208.405,57299999.0
2006-02-06 09:26:00,208.43,208.44,208.397,208.397,53000000.0
2006-02-06 09:27:00,208.397,208.422,208.397,208.42,60300000.0
2006-02-06 09:28:00,208.417,208.427,208.399,208.427,57000000.0
2006-02-06 09:29:00,208.424,208.462,208.412,208.462,92500000.0
2006-02-06 09:30:00,208.475,208.475,208.451,208.465,61500000.0
2006-02-06 09:31:00,208.461,208.462,208.418,208.418,126999998.0
2006-02-06 09:32:00,208.378,208.437,208.315,208.423,31600000.0
2006-02-06 09:33:00,208.434,208.443,208.4,208.4,29000000.0
2006-02-06 09:34:00,208.406,208.407,208.356,208.361,47900000.0
2006-02-06 09:35:00,208.336,208.346,208.324,208.33,61200000.0
2006-02-06 09:36:00,208.345,208.345,208.284,208.288,45800000.0
2006-02-06 09:37:00,208.284,208.333,208.284,208.31,91400001.0
2006-02-06 09:38:00,208.296,208.302,208.268,208.292,58900000.0
2006-02-06 09:39:00,208.309,208.329,208.3,208.305,42100000.0
2006-02-06 09:40:00,208.302,208.313,208.302,208.307,41000000.0
2006-02-06 09:41:00,208.299,208.318,208.298,208.3,61500000.0
2006-02-06 09:42:00,208.301,208.323,208.301,208.306,64399999.0
2006-02-06 09:43:00,208.319,208.372,208.319,208.372,79600001.0
2006-02-06 09:44:00,208.353,208.353,208.273,208.299,68000000.0
2006-02-06 09:45:00,208.285,208.286,208.262,208.262,38300000.0
2006-02-06 09:46:00,208.248,208.265,208.231,208.259,22500000.0
2006-02-06 09:47:00,208.267,208.295,208.26,208.29,62999999.0
2006-02-06 09:48:00,208.293,208.295,208.248,208.248,61500000.0
2006-02-06 09:49:00,208.228,208.242,208.226,208.226,27600000.0
2006-02-06 09:50:00,208.24,208.268,208.234,208.257,46299999.0
2006-02-06 09:51:00,208.264,208.291,208.252,208.291,37400000.0
2006-02-06 09:52:00,208.31,208.339,208.31,208.324,65700000.0
2006-02-06 09:53:00,208.335,208.352,208.328,208.328,93699999.0
2006-02-06 09:54:00,208.313,208.324,208.275,208.285,71600001.0
2006-02-06 09:55:00,208.301,208.333,208.301,208.333,44100000.0
2006-02-06 09:56:00,208.335,208.383,208.324,208.383,47400000.0
2006-02-06 09:57:00,208.384,208.408,208.384,208.394,58000000.0
2006-02-06 09:58:00,208.409,208.409,208.402,208.403,74299999.0
2006-02-06 09:59:00,208.404,208.42,208.394,208.42,101700001.0
2006-02-06 10:00:00,208.402,208.421,208.395,208.407,46500000.0
2006-02-06 10:01:00,208.399,208.402,208.366,208.366,43900001.0
2006-02-06 10:02:00,208.374,208.403,208.37,208.403,45200002.0
2006-02-06 10:03:00,208.412,208.428,208.412,208.428,63900000.0
2006-02-06 10:04:00,208.409,208.409,208.378,208.382,40500000.0
2006-02-06 10:05:00,208.384,208.386,208.369,208.383,30700000.0
2006-02-06 10:06:00,208.383,208.408,208.377,208.394,57300000.0
2006-02-06 10:07:00,208.384,208.384,208.367,208.377,27900000.0
2006-02-06 10:08:00,208.374,208.4,208.374,208.395,42200001.0
2006-02-06 10:09:00,208.388,208.427,208.38,208.42,41100000.0
2006-02-06 10:10:00,208.426,208.428,208.39,208.426,43100000.0
2006-02-06 10:11:00,208.412,208.445,208.412,208.445,52500000.0
2006-02-06 10:12:00,208.436,208.45,208.42,208.446,24600000.0
2006-02-06 10:13:00,208.427,208.438,208.419,208.42,25600000.0
2006-02-06 10:14:00,208.417,208.418,208.399,208.402,43499999.0
2006-02-06 10:15:00,208.41,208.411,208.395,208.395,71300000.0
2006-02-06 10:16:00,208.403,208.403,208.388,208.388,71400000.0
2006-02-06 10:17:00,208.38,208.389,208.373,208.389,46600000.0
2006-02-06 10:18:00,208.375,208.383,208.362,208.376,35200000.0
2006-02-06 10:19:00,208.374,208.381,208.363,208.375,54399999.0
2006-02-06 10:20:00,208.39,208.409,208.383,208.409,60400000.0
2006-02-06 10:21:00,208.406,208.413,208.4,208.413,48899999.0
2006-02-06 10:22:00,208.438,208.445,208.415,208.415,26500000.0
2006-02-06 10:23:00,208.403,208.403,208.377,208.382,41500000.0
2006-02-06 10:24:00,208.377,208.39,208.365,208.379,53400000.0
2006-02-06 10:25:00,208.386,208.404,208.386,208.404,41500001.0
2006-02-06 10:26:00,208.411,208.424,208.388,208.424,62700000.0
2006-02-06 10:27:00,208.423,208.451,208.412,208.445,46200000.0
2006-02-06 10:28:00,208.441,208.441,208.381,208.381,36599999.0
2006-02-06 10:29:00,208.349,208.349,208.305,208.316,46200000.0
2006-02-06 10:30:00,208.319,208.33,208.3,208.3,72300000.0
2006-02-06 10:31:00,208.284,208.284,208.253,208.253,32000000.0
2006-02-06 10:32:00,208.246,208.263,208.246,208.257,35300000.0
2006-02-06 10:33:00,208.284,208.302,208.274,208.297,73500001.0
2006-02-06 10:34:00,208.321,208.339,208.302,208.333,74099999.0
2006-02-06 10:35:00,208.319,208.319,208.299,208.299,36000000.0
2006-02-06 10:36:00,208.311,208.315,208.305,208.305,50100000.0
2006-02-06 10:37:00,208.302,208.304,208.284,208.284,28700000.0
2006-02-06 10:38:00,208.285,208.295,208.279,208.288,54500000.0
2006-02-06 10:39:00,208.292,208.298,208.251,208.251,26400000.0
2006-02-06 10:40:00,208.265,208.292,208.265,208.291,31100000.0
2006-02-06 10:41:00,208.287,208.287,208.27,208.27,33000000.0
2006-02-06 10:42:00,208.265,208.301,208.265,208.301,37900000.0
2006-02-06 10:43:00,208.295,208.295,208.275,208.289,99000000.0
2006-02-06 10:44:00,208.293,208.309,208.286,208.3,37100000.0
2006-02-06 10:45:00,208.319,208.319,208.292,208.315,49600000.0
2006-02-06 10:46:00,208.291,208.312,208.239,208.239,46000000.0
2006-02-06 10:47:00,208.233,208.311,208.233,208.305,63000000.0
2006-02-06 10:48:00,208.313,208.328,208.305,208.328,21700000.0
2006-02-06 10:49:00,208.337,208.34,208.295,208.332,81300000.0
2006-02-06 10:50:00,208.338,208.37,208.332,208.37,37300000.0
2006-02-06 10:51:00,208.381,208.381,208.359,208.362,45000000.0
2006-02-06 10:52:00,208.365,208.365,208.35,208.35,45800000.0
2006-02-06 10:53:00,208.339,208.342,208.315,208.323,56400000.0
2006-02-06 10:54:00,208.309,208.325,208.292,208.323,75700001.0
2006-02-06 10:55:00,208.329,208.337,208.322,208.337,85100001.0
2006-02-06 10:56:00,208.347,208.359,208.333,208.347,78700001.0
2006-02-06 10:57:00,208.363,208.444,208.362,208.444,32600000.0
2006-02-06 10:58:00,208.456,208.478,208.452,208.478,48200000.0
2006-02-06 10:59:00,208.471,208.471,208.455,208.47,84200001.0
2006-02-06 11:00:00,208.468,208.468,208.44,208.44,22400000.0
2006-02-06 11:01:00,208.446,208.465,208.446,208.448,63700000.0
2006-02-06 11:02:00,208.451,208.452,208.423,208.433,43399999.0
2006-02-06 11:03:00,208.407,208.407,208.365,208.365,67900001.0
2006-02-06 11:04:00,208.348,208.358,208.324,208.324,32400000.0
2006-02-06 11:05:00,208.317,208.334,208.303,208.31,28800000.0
2006-02-06 11:06:00,208.333,208.339,208.322,208.339,42900000.0
2006-02-06 11:07:00,208.324,208.342,208.323,208.328,43900000.0
2006-02-06 11:08:00,208.332,208.332,208.304,208.316,34600000.0
2006-02-06 11:09:00,208.327,208.355,208.327,208.355,39100000.0
2006-02-06 11:10:00,208.357,208.367,208.336,208.336,39800000.0
2006-02-06 11:11:00,208.333,208.345,208.333,208.345,33500000.0
2006-02-06 11:12:00,208.359,208.359,208.332,208.352,85100000.0
2006-02-06 11:13:00,208.339,208.339,208.309,208.327,50900000.0
2006-02-06 11:14:00,208.337,208.383,208.336,208.376,22500000.0
2006-02-06 11:15:00,208.347,208.356,208.302,208.302,49100000.0
2006-02-06 11:16:00,208.288,208.309,208.286,208.302,25300000.0
2006-02-06 11:17:00,208.286,208.292,208.264,208.288,49500000.0
2006-02-06 11:18:00,208.261,208.288,208.26,208.276,58000000.0
2006-02-06 11:19:00,208.278,208.285,208.265,208.283,82400000.0
2006-02-06 11:20:00,208.276,208.283,208.256,208.256,43100000.0
2006-02-06 11:21:00,208.245,208.245,208.191,208.203,27800000.0
2006-02-06 11:22:00,208.197,208.211,208.183,208.185,99700000.0
2006-02-06 11:23:00,208.177,208.19,208.162,208.162,45700000.0
2006-02-06 11:24:00,208.182,208.22,208.182,208.22,34600000.0
2006-02-06 11:25:00,208.203,208.208,208.19,208.198,27200000.0
2006-02-06 11:26:00,208.193,208.225,208.173,208.225,61400000.0
2006-02-06 11:27:00,208.219,208.219,208.201,208.201,7200000.0
2006-02-06 11:28:00,208.222,208.222,208.196,208.207,33200000.0
2006-02-06 11:29:00,208.203,208.203,208.137,208.137,29200000.0
2006-02-06 11:30:00,208.136,208.154,208.126,208.154,53700000.0
2006-02-06 11:31:00,208.151,208.163,208.131,208.155,108699999.0
2006-02-06 11:32:00,208.141,208.141,208.093,208.133,67299999.0
2006-02-06 11:33:00,208.167,208.18,208.154,208.165,25600000.0
2006-02-06 11:34:00,208.179,208.251,208.175,208.251,43500000.0
2006-02-06 11:35:00,208.253,208.29,208.25,208.29,19000000.0
2006-02-06 11:36:00,208.288,208.315,208.284,208.297,79300000.0
2006-02-06 11:37:00,208.309,208.326,208.302,208.306,75100001.0
2006-02-06 11:38:00,208.311,208.321,208.273,208.273,61500000.0
2006-02-06 11:39:00,208.24,208.254,208.229,208.24,50800000.0
2006-02-06 11:40:00,208.226,208.237,208.222,208.236,77799999.0
2006-02-06 11:41:00,208.247,208.262,208.247,208.261,24000000.0
2006-02-06 11:42:00,208.26,208.26,208.237,208.256,51000000.0
2006-02-06 11:43:00,208.257,208.269,208.237,208.237,52100000.0
2006-02-06 11:44:00,208.259,208.259,208.232,208.251,60100000.0
2006-02-06 11:45:00,208.25,208.276,208.25,208.273,55600001.0
2006-02-06 11:46:00,208.281,208.293,208.281,208.283,61700001.0
2006-02-06 11:47:00,208.286,208.312,208.286,208.307,43600000.0
2006-02-06 11:48:00,208.318,208.33,208.307,208.326,32900000.0
2006-02-06 11:49:00,208.324,208.341,208.32,208.321,39100000.0
2006-02-06 11:50:00,208.311,208.332,208.305,208.31,54399999.0
2006-02-06 11:51:00,208.32,208.321,208.284,208.284,71600000.0
2006-02-06 11:52:00,208.293,208.315,208.293,208.309,27800000.0
2006-02-06 11:53:00,208.318,208.325,208.303,208.303,73500000.0
2006-02-06 11:54:00,208.315,208.325,208.299,208.313,89899999.0
2006-02-06 11:55:00,208.329,208.341,208.329,208.34,55900000.0
2006-02-06 11:56:00,208.348,208.374,208.34,208.34,32900000.0
2006-02-06 11:57:00,208.327,208.327,208.306,208.321,33700000.0
2006-02-06 11:58:00,208.317,208.327,208.308,208.327,41700000.0
2006-02-06 11:59:00,208.344,208.344,208.323,208.327,58000000.0
2006-02-06 12:00:00,208.34,208.34,208.327,208.335,48899999.0
2006-02-06 12:01:00,208.333,208.359,208.333,208.356,31500000.0
2006-02-06 12:02:00,208.359,208.365,208.345,208.351,35700000.0
2006-02-06 12:03:00,208.359,208.366,208.332,208.36,66900000.0
2006-02-06 12:04:00,208.384,208.387,208.379,208.382,56800000.0
2006-02-06 12:05:00,208.392,208.42,208.387,208.387,27600000.0
2006-02-06 12:06:00,208.398,208.431,208.398,208.4,18900000.0
2006-02-06 12:07:00,208.404,208.414,208.395,208.402,54300000.0
2006-02-06 12:08:00,208.414,208.421,208.404,208.421,10300000.0
2006-02-06 12:09:00,208.42,208.432,208.413,208.428,47300001.0
2006-02-06 12:10:00,208.441,208.441,208.416,208.418,57400000.0
2006-02-06 12:11:00,208.416,208.431,208.407,208.42,31700000.0
2006-02-06 12:12:00,208.415,208.423,208.401,208.416,79700000.0
2006-02-06 12:13:00,208.426,208.443,208.412,208.425,30900000.0
2006-02-06 12:14:00,208.423,208.423,208.395,208.395,42200000.0
2006-02-06 12:15:00,208.382,208.382,208.348,208.348,131100001.0
2006-02-06 12:16:00,208.348,208.358,208.342,208.346,59400000.0
2006-02-06 12:17:00,208.345,208.346,208.322,208.339,87300000.0
2006-02-06 12:18:00,208.326,208.332,208.319,208.331,36300000.0
2006-02-06 12:19:00,208.335,208.337,208.308,208.308,49200000.0
2006-02-06 12:20:00,208.291,208.295,208.259,208.259,54000000.0
2006-02-06 12:21:00,208.258,208.276,208.252,208.267,42900000.0
2006-02-06 12:22:00,208.279,208.284,208.228,208.24,39900000.0
2006-02-06 12:23:00,208.249,208.253,208.233,208.251,77800001.0
2006-02-06 12:24:00,208.246,208.261,208.237,208.247,47000000.0
2006-02-06 12:25:00,208.25,208.278,208.25,208.278,55800001.0
2006-02-06 12:26:00,208.272,208.276,208.258,208.265,48399999.0
2006-02-06 12:27:00,208.246,208.247,208.235,208.247,18200000.0
2006-02-06 12:28:00,208.263,208.267,208.241,208.25,31400000.0
2006-02-06 12:29:00,208.251,208.264,208.232,208.235,44400000.0
2006-02-06 12:30:00,208.224,208.244,208.219,208.244,25100000.0
2006-02-06 12:31:00,208.248,208.248,208.232,208.239,61000000.0
2006-02-06 12:32:00,208.254,208.265,208.229,208.244,82900000.0
2006-02-06 12:33:00,208.251,208.269,208.251,208.265,75100002.0
2006-02-06 12:34:00,208.263,208.275,208.249,208.275,39800000.0
2006-02-06 12:35:00,208.267,208.273,208.244,208.273,79300001.0
2006-02-06 12:36:00,208.271,208.271,208.254,208.263,57499999.0
2006-02-06 12:37:00,208.258,208.258,208.225,208.225,87000000.0
2006-02-06 12:38:00,208.222,208.239,208.22,208.236,99699998.0
2006-02-06 12:39:00,208.237,208.24,208.224,208.235,73300000.0
2006-02-06 12:40:00,208.23,208.232,208.207,208.207,36900000.0
2006-02-06 12:41:00,208.209,208.219,208.205,208.205,64200000.0
2006-02-06 12:42:00,208.213,208.226,208.2,208.2,107100002.0
2006-02-06 12:43:00,208.212,208.227,208.212,208.221,51799999.0
2006-02-06 12:44:00,208.22,208.236,208.216,208.236,53400000.0
2006-02-06 12:45:00,208.247,208.26,208.245,208.257,62199999.0
2006-02-06 12:46:00,208.262,208.263,208.229,208.229,22600000.0
2006-02-06 12:47:00,208.233,208.248,208.227,208.247,38500000.0
2006-02-06 12:48:00,208.248,208.275,208.244,208.244,38500001.0
2006-02-06 12:49:00,208.24,208.258,208.231,208.231,65600001.0
2006-02-06 12:50:00,208.242,208.246,208.226,208.246,53000000.0
2006-02-06 12:51:00,208.237,208.237,208.2,208.215,45800000.0
2006-02-06 12:52:00,208.212,208.235,208.206,208.221,57700000.0
2006-02-06 12:53:00,208.222,208.242,208.222,208.227,74500000.0
2006-02-06 12:54:00,208.251,208.252,208.226,208.252,64800000.0
2006-02-06 12:55:00,208.231,208.231,208.197,208.212,68700000.0
2006-02-06 12:56:00,208.207,208.241,208.207,208.236,18700000.0
2006-02-06 12:57:00,208.233,208.247,208.233,208.24,34700000.0
2006-02-06 12:58:00,208.244,208.275,208.242,208.275,87100000.0
2006-02-06 12:59:00,208.281,208.281,208.24,208.246,51700001.0
2006-02-06 13:00:00,208.229,208.234,208.199,208.205,70200001.0
2006-02-06 13:01:00,208.198,208.246,208.182,208.246,18400000.0
2006-02-06 13:02:00,208.243,208.276,208.239,208.276,45300000.0
2006-02-06 13:03:00,208.272,208.284,208.258,208.269,61800000.0
2006-02-06 13:04:00,208.274,208.298,208.274,208.289,55699999.0
2006-02-06 13:05:00,208.318,208.39,208.318,208.371,64300000.0
2006-02-06 13:06:00,208.375,208.425,208.375,208.388,86900000.0
2006-02-06 13:07:00,208.366,208.366,208.353,208.364,24300000.0
2006-02-06 13:08:00,208.361,208.361,208.326,208.338,43100000.0
2006-02-06 13:09:00,208.33,208.33,208.302,208.302,56400000.0
2006-02-06 13:10:00,208.303,208.318,208.295,208.295,38500000.0
2006-02-06 13:11:00,208.298,208.306,208.278,208.288,63000000.0
2006-02-06 13:12:00,208.291,208.33,208.269,208.33,86300001.0
2006-02-06 13:13:00,208.339,208.343,208.313,208.313,48900000.0
2006-02-06 13:14:00,208.319,208.327,208.289,208.327,59800000.0
2006-02-06 13:15:00,208.336,208.372,208.336,208.372,83700000.0
2006-02-06 13:16:00,208.383,208.386,208.365,208.382,105500000.0
2006-02-06 13:17:00,208.377,208.388,208.342,208.342,34800000.0
2006-02-06 13:18:00,208.364,208.364,208.328,208.339,55700000.0
2006-02-06 13:19:00,208.338,208.353,208.325,208.327,37300000.0
2006-02-06 13:20:00,208.343,208.346,208.314,208.314,64400001.0
2006-02-06 13:21:00,208.312,208.34,208.312,208.323,39900000.0
2006-02-06 13:22:00,208.302,208.302,208.287,208.287,30900000.0
2006-02-06 13:23:00,208.3,208.316,208.3,208.309,86400000.0
2006-02-06 13:24:00,208.312,208.327,208.295,208.327,54200000.0
2006-02-06 13:25:00,208.292,208.292,208.162,208.162,63900000.0
2006-02-06 13:26:00,208.164,208.164,208.118,208.121,58200000.0
2006-02-06 13:27:00,208.125,208.157,208.125,208.155,12400000.0
2006-02-06 13:28:00,208.159,208.228,208.159,208.228,15200000.0
2006-02-06 13:29:00,208.223,208.23,208.212,208.23,28300000.0
2006-02-06 13:30:00,208.225,208.242,208.224,208.227,40500000.0
2006-02-06 13:31:00,208.235,208.255,208.235,208.255,30300000.0
2006-02-06 13:32:00,208.258,208.258,208.233,208.246,56800000.0
2006-02-06 13:33:00,208.232,208.232,208.222,208.223,38200000.0
2006-02-06 13:34:00,208.221,208.221,208.214,208.217,66300001.0
2006-02-06 13:35:00,208.209,208.224,208.198,208.198,21900000.0
2006-02-06 13:36:00,208.179,208.179,208.159,208.162,51100000.0
2006-02-06 13:37:00,208.157,208.184,208.153,208.184,42599999.0
2006-02-06 13:38:00,208.177,208.193,208.165,208.167,16500000.0
2006-02-06 13:39:00,208.18,208.191,208.167,208.191,38000000.0
2006-02-06 13:40:00,208.18,208.196,208.174,208.186,68400001.0
2006-02-06 13:41:00,208.189,208.189,208.173,208.189,17900000.0
2006-02-06 13:42:00,208.197,208.197,208.156,208.164,41000000.0
2006-02-06 13:43:00,208.18,208.192,208.175,208.19,37100000.0
2006-02-06 13:44:00,208.196,208.251,208.195,208.251,70400000.0
2006-02-06 13:45:00,208.231,208.231,208.126,208.126,38000000.0
2006-02-06 13:46:00,208.111,208.178,208.111,208.178,77199999.0
2006-02-06 13:47:00,208.184,208.195,208.161,208.168,67500001.0
2006-02-06 13:48:00,208.178,208.196,208.166,208.182,47800000.0
2006-02-06 13:49:00,208.21,208.243,208.21,208.243,40800000.0
2006-02-06 13:50:00,208.249,208.279,208.237,208.279,38500000.0
2006-02-06 13:51:00,208.299,208.315,208.289,208.315,42400000.0
2006-02-06 13:52:00,208.321,208.342,208.32,208.322,113100002.0
2006-02-06 13:53:00,208.313,208.346,208.313,208.341,74900000.0
2006-02-06 13:54:00,208.332,208.366,208.332,208.357,36000000.0
2006-02-06 13:55:00,208.34,208.34,208.325,208.325,82699999.0
2006-02-06 13:56:00,208.308,208.321,208.298,208.298,22600000.0
2006-02-06 13:57:00,208.292,208.295,208.275,208.286,34600000.0
2006-02-06 13:58:00,208.279,208.279,208.205,208.205,53700000.0
2006-02-06 13:59:00,208.223,208.295,208.223,208.295,32100000.0
2006-02-06 14:00:00,208.284,208.327,208.284,208.298,28900000.0
2006-02-06 14:01:00,208.304,208.313,208.304,208.31,59700001.0
2006-02-06 14:02:00,208.314,208.327,208.297,208.303,61900001.0
2006-02-06 14:03:00,208.291,208.309,208.284,208.309,35300000.0
2006-02-06 14:04:00,208.285,208.285,208.224,208.233,55800000.0
2006-02-06 14:05:00,208.228,208.237,208.225,208.237,19600000.0
2006-02-06 14:06:00,208.221,208.235,208.201,208.226,44400000.0
2006-02-06 14:07:00,208.24,208.24,208.217,208.217,17600000.0
2006-02-06 14:08:00,208.207,208.25,208.203,208.25,24100000.0
2006-02-06 14:09:00,208.261,208.295,208.261,208.283,25700000.0
2006-02-06 14:10:00,208.281,208.281,208.252,208.254,29800000.0
2006-02-06 14:11:00,208.246,208.252,208.236,208.243,60700000.0
2006-02-06 14:12:00,208.238,208.255,208.238,208.255,47300000.0
2006-02-06 14:13:00,208.251,208.269,208.245,208.258,72900000.0
2006-02-06 14:14:00,208.267,208.267,208.238,208.245,60900000.0
2006-02-06 14:15:00,208.247,208.247,208.226,208.232,50000000.0
2006-02-06 14:16:00,208.254,208.258,208.242,208.245,39499999.0
2006-02-06 14:17:00,208.229,208.249,208.227,208.234,44700000.0
2006-02-06 14:18:00,208.231,208.246,208.229,208.231,30800000.0
2006-02-06 14:19:00,208.237,208.269,208.237,208.269,57899999.0
2006-02-06 14:20:00,208.267,208.272,208.251,208.252,85699999.0
2006-02-06 14:21:00,208.231,208.231,208.204,208.23,20200000.0
2006-02-06 14:22:00,208.219,208.219,208.195,208.2,41700000.0
2006-02-06 14:23:00,208.202,208.21,208.19,208.2,43100000.0
2006-02-06 14:24:00,208.204,208.261,208.204,208.233,36100000.0
2006-02-06 14:25:00,208.254,208.263,208.254,208.258,23000000.0
2006-02-06 14:26:00,208.248,208.287,208.248,208.254,46200000.0
2006-02-06 14:27:00,208.243,208.26,208.243,208.253,52200000.0
2006-02-06 14:28:00,208.232,208.262,208.232,208.262,23400000.0
2006-02-06 14:29:00,208.258,208.285,208.254,208.267,30700000.0
2006-02-06 14:30:00,208.228,208.238,208.209,208.21,74499999.0
2006-02-06 14:31:00,208.215,208.23,208.215,208.23,27100000.0
2006-02-06 14:32:00,208.239,208.256,208.233,208.256,50700000.0
2006-02-06 14:33:00,208.26,208.268,208.254,208.259,51200000.0
2006-02-06 14:34:00,208.242,208.276,208.242,208.266,65400000.0
2006-02-06 14:35:00,208.263,208.273,208.249,208.255,67800000.0
2006-02-06 14:36:00,208.272,208.281,208.272,208.273,29200000.0
2006-02-06 14:37:00,208.28,208.322,208.28,208.319,41900000.0
2006-02-06 14:38:00,208.336,208.352,208.336,208.352,22400000.0
2006-02-06 14:39:00,208.351,208.36,208.301,208.301,43500000.0
2006-02-06 14:40:00,208.305,208.32,208.305,208.32,32800001.0
2006-02-06 14:41:00,208.34,208.34,208.314,208.314,31800000.0
2006-02-06 14:42:00,208.302,208.313,208.288,208.304,46600000.0
2006-02-06 14:43:00,208.305,208.324,208.305,208.311,52200000.0
2006-02-06 14:44:00,208.333,208.333,208.299,208.308,39900000.0
2006-02-06 14:45:00,208.286,208.286,208.239,208.239,36000000.0
2006-02-06 14:46:00,208.229,208.235,208.225,208.227,58100000.0
2006-02-06 14:47:00,208.225,208.237,208.202,208.227,38600000.0
2006-02-06 14:48:00,208.223,208.223,208.174,208.19,57100000.0
2006-02-06 14:49:00,208.189,208.242,208.189,208.216,64900000.0
2006-02-06 14:50:00,208.224,208.247,208.224,208.245,79400001.0
2006-02-06 14:51:00,208.224,208.232,208.214,208.218,57899999.0
2006-02-06 14:52:00,208.239,208.284,208.239,208.269,26500000.0
2006-02-06 14:53:00,208.266,208.274,208.242,208.244,31700000.0
2006-02-06 14:54:00,208.239,208.273,208.239,208.258,75100001.0
2006-02-06 14:55:00,208.25,208.253,208.23,208.242,71200000.0
2006-02-06 14:56:00,208.247,208.249,208.22,208.239,34100000.0
2006-02-06 14:57:00,208.246,208.266,208.243,208.243,32700000.0
2006-02-06 14:58:00,208.243,208.243,208.236,208.242,51700000.0
2006-02-06 14:59:00,208.231,208.249,208.202,208.202,40300000.0
2006-02-06 15:00:00,208.192,208.192,208.176,208.177,61300000.0
2006-02-06 15:01:00,208.186,208.205,208.175,208.205,44200000.0
2006-02-06 15:02:00,208.187,208.197,208.17,208.194,42700000.0
2006-02-06 15:03:00,208.194,208.201,208.153,208.153,54900000.0
2006-02-06 15:04:00,208.148,208.18,208.148,208.18,39000000.0
2006-02-06 15:05:00,208.162,208.18,208.149,208.155,39100000.0
2006-02-06 15:06:00,208.157,208.177,208.156,208.156,35700000.0
2006-02-06 15:07:00,208.172,208.173,208.152,208.16,51100001.0
2006-02-06 15:08:00,208.167,208.176,208.158,208.171,55500001.0
2006-02-06 15:09:00,208.176,208.198,208.176,208.177,33100000.0
2006-02-06 15:10:00,208.171,208.202,208.171,208.196,32700000.0
2006-02-06 15:11:00,208.197,208.223,208.197,208.223,28100000.0
2006-02-06 15:12:00,208.208,208.208,208.177,208.199,35000000.0
2006-02-06 15:13:00,208.194,208.228,208.194,208.2,43699999.0
2006-02-06 15:14:00,208.196,208.196,208.179,208.18,60500000.0
2006-02-06 15:15:00,208.168,208.186,208.161,208.172,28200000.0
2006-02-06 15:16:00,208.158,208.158,208.131,208.143,49500000.0
2006-02-06 15:17:00,208.159,208.185,208.159,208.179,41900000.0
2006-02-06 15:18:00,208.192,208.226,208.192,208.226,25500000.0
2006-02-06 15:19:00,208.229,208.229,208.2,208.215,37600000.0
2006-02-06 15:20:00,208.208,208.303,208.208,208.303,37100000.0
2006-02-06 15:21:00,208.272,208.272,208.217,208.236,69800000.0
2006-02-06 15:22:00,208.233,208.241,208.204,208.221,33100000.0
2006-02-06 15:23:00,208.235,208.265,208.235,208.245,33900000.0
2006-02-06 15:24:00,208.249,208.254,208.231,208.243,63199999.0
2006-02-06 15:25:00,208.256,208.263,208.231,208.245,31400000.0
2006-02-06 15:26:00,208.258,208.258,208.169,208.176,44100000.0
2006-02-06 15:27:00,208.187,208.189,208.131,208.189,41000000.0
2006-02-06 15:28:00,208.221,208.235,208.213,208.235,35700000.0
2006-02-06 15:29:00,208.223,208.223,208.192,208.21,52900000.0
2006-02-06 15:30:00,208.211,208.232,208.2,208.232,80900000.0
2006-02-06 15:31:00,208.223,208.233,208.207,208.22,73299999.0
2006-02-06 15:32:00,208.224,208.256,208.212,208.256,37400000.0
2006-02-06 15:33:00,208.245,208.251,208.236,208.236,14400000.0
2006-02-06 15:34:00,208.219,208.238,208.219,208.232,63799999.0
2006-02-06 15:35:00,208.247,208.26,208.227,208.26,47800000.0
2006-02-06 15:36:00,208.26,208.275,208.232,208.275,50400000.0
2006-02-06 15:37:00,208.262,208.284,208.26,208.284,34600000.0
2006-02-06 15:38:00,208.301,208.303,208.28,208.295,42700000.0
2006-02-06 15:39:00,208.305,208.309,208.252,208.252,51000000.0
2006-02-06 15:40:00,208.247,208.253,208.241,208.247,17600000.0
2006-02-06 15:41:00,208.258,208.258,208.217,208.217,20400000.0
2006-02-06 15:42:00,208.206,208.236,208.206,208.227,40600001.0
2006-02-06 15:43:00,208.233,208.247,208.216,208.235,53800000.0
2006-02-06 15:44:00,208.245,208.245,208.207,208.225,77200001.0
2006-02-06 15:45:00,208.227,208.244,208.208,208.208,27200000.0
2006-02-06 15:46:00,208.22,208.25,208.22,208.238,23800000.0
2006-02-06 15:47:00,208.219,208.219,208.177,208.182,76200001.0
2006-02-06 15:48:00,208.191,208.191,208.175,208.175,61999999.0
2006-02-06 15:49:00,208.15,208.151,208.117,208.151,88900000.0
2006-02-06 15:50:00,208.115,208.115,207.987,207.987,28400000.0
2006-02-06 15:51:00,207.965,208.019,207.958,208.019,113299999.0
2006-02-06 15:52:00,208.025,208.042,208.025,208.031,84700000.0
2006-02-06 15:53:00,208.039,208.046,208.025,208.031,53700001.0
2006-02-06 15:54:00,208.028,208.068,208.016,208.061,56599999.0
2006-02-06 15:55:00,208.056,208.065,208.042,208.052,37100000.0
2006-02-06 15:56:00,208.054,208.074,208.028,208.028,81200000.0
2006-02-06 15:57:00,208.029,208.063,208.029,208.052,80900000.0
2006-02-06 15:58:00,208.02,208.02,207.953,207.953,24300000.0
2006-02-06 15:59:00,207.954,207.954,207.92,207.934,26300000.0
2006-02-06 16:00:00,207.927,207.989,207.927,207.989,14000000.0
2006-02-06 16:01:00,208.01,208.03,207.992,208.012,32600000.0
2006-02-06 16:02:00,208.009,208.03,208.009,208.018,19800000.0
2006-02-06 16:03:00,208.028,208.028,208.003,208.027,65600000.0
2006-02-06 16:04:00,208.026,208.041,208.008,208.026,31900000.0
2006-02-06 16:05:00,208.027,208.042,208.012,208.042,65600000.0
2006-02-06 16:06:00,208.062,208.094,208.062,208.065,60800000.0
2006-02-06 16:07:00,208.067,208.091,208.067,208.078,43100000.0
2006-02-06 16:08:00,208.078,208.092,208.078,208.091,61899999.0
2006-02-06 16:09:00,208.08,208.103,208.073,208.103,56300001.0
2006-02-06 16:10:00,208.105,208.169,208.105,208.169,31200000.0
2006-02-06 16:11:00,208.173,208.183,208.154,208.183,47099999.0
2006-02-06 16:12:00,208.202,208.202,208.108,208.116,37500000.0
2006-02-06 16:13:00,208.116,208.116,208.073,208.097,87300000.0
2006-02-06 16:14:00,208.079,208.079,208.041,208.041,23200000.0
2006-02-06 16:15:00,208.054,208.065,208.045,208.057,56300000.0
2006-02-06 16:16:00,208.048,208.089,208.048,208.089,51000000.0
2006-02-06 16:17:00,208.095,208.12,208.084,208.099,75800000.0
2006-02-06 16:18:00,208.078,208.109,208.078,208.08,35100000.0
2006-02-06 16:19:00,208.088,208.093,208.068,208.093,50700000.0
2006-02-06 16:20:00,208.093,208.093,207.988,207.988,50500000.0
2006-02-06 16:21:00,208.003,208.07,208.003,208.046,47000000.0
2006-02-06 16:22:00,208.05,208.081,208.05,208.069,47700000.0
2006-02-06 16:23:00,208.08,208.105,208.079,208.105,67300000.0
2006-02-06 16:24:00,208.109,208.13,208.086,208.119,41500000.0
2006-02-06 16:25:00,208.109,208.118,208.104,208.118,29500000.0
2006-02-06 16:26:00,208.13,208.169,208.13,208.169,61300000.0
2006-02-06 16:27:00,208.167,208.217,208.167,208.217,46900000.0
2006-02-06 16:28:00,208.2,208.2,208.198,208.198,21100000.0
2006-02-06 16:29:00,208.172,208.172,208.137,208.155,102999999.0
2006-02-06 16:30:00,208.14,208.177,208.14,208.173,94100000.0
2006-02-06 16:31:00,208.167,208.181,208.155,208.181,38300000.0
2006-02-06 16:32:00,208.176,208.194,208.16,208.177,82499999.0
2006-02-06 16:33:00,208.171,208.172,208.142,208.142,24200000.0
2006-02-06 16:34:00,208.124,208.157,208.12,208.157,79600001.0
2006-02-06 16:35:00,208.141,208.17,208.136,208.16,70700000.0
2006-02-06 16:36:00,208.166,208.166,208.137,208.143,71100001.0
2006-02-06 16:37:00,208.144,208.144,208.122,208.142,44300000.0
2006-02-06 16:38:00,208.135,208.152,208.129,208.129,25200000.0
2006-02-06 16:39:00,208.12,208.151,208.12,208.151,52999999.0
2006-02-06 16:40:00,208.162,208.19,208.162,208.181,21500000.0
2006-02-06 16:41:00,208.188,208.188,208.151,208.171,49000000.0
2006-02-06 16:42:00,208.18,208.205,208.164,208.202,63600000.0
2006-02-06 16:43:00,208.198,208.198,208.189,208.189,21700000.0
2006-02-06 16:44:00,208.189,208.189,208.143,208.143,54299999.0
2006-02-06 16:45:00,208.132,208.155,208.132,208.154,62400000.0
2006-02-06 16:46:00,208.158,208.176,208.138,208.138,59400000.0
2006-02-06 16:47:00,208.154,208.18,208.154,208.178,72700001.0
2006-02-06 16:48:00,208.18,208.203,208.18,208.188,55800000.0
2006-02-06 16:49:00,208.188,208.188,208.159,208.17,89899999.0
2006-02-06 16:50:00,208.183,208.201,208.172,208.184,34800000.0
2006-02-06 16:51:00,208.2,208.222,208.18,208.215,58300001.0
2006-02-06 16:52:00,208.197,208.209,208.177,208.209,60400000.0
2006-02-06 16:53:00,208.194,208.202,208.172,208.18,40600000.0
2006-02-06 16:54:00,208.162,208.176,208.144,208.144,56900000.0
2006-02-06 16:55:00,208.134,208.147,208.102,208.124,46600000.0
2006-02-06 16:56:00,208.126,208.156,208.126,208.139,71600000.0
2006-02-06 16:57:00,208.139,208.178,208.127,208.161,83799998.0
2006-02-06 16:58:00,208.176,208.176,208.113,208.113,37500000.0
2006-02-06 16:59:00,208.112,208.169,208.112,208.15,67300000.0
2006-02-06 17:00:00,208.133,208.141,208.117,208.141,24300000.0
2006-02-06 17:01:00,208.171,208.196,208.17,208.19,46600000.0
2006-02-06 17:02:00,208.189,208.189,208.158,208.175,43700000.0
2006-02-06 17:03:00,208.192,208.223,208.178,208.178,58100000.0
2006-02-06 17:04:00,208.202,208.205,208.142,208.195,60300001.0
2006-02-06 17:05:00,208.209,208.222,208.169,208.196,50700000.0
2006-02-06 17:06:00,208.246,208.327,208.246,208.326,88700001.0
2006-02-06 17:07:00,208.324,208.334,208.296,208.296,41900000.0
2006-02-06 17:08:00,208.276,208.289,208.234,208.248,60300000.0
2006-02-06 17:09:00,208.239,208.239,208.204,208.21,55000000.0
2006-02-06 17:10:00,208.215,208.225,208.198,208.198,66900000.0
2006-02-06 17:11:00,208.188,208.207,208.165,208.165,71500000.0
2006-02-06 17:12:00,208.165,208.178,208.15,208.15,55199999.0
2006-02-06 17:13:00,208.147,208.167,208.131,208.161,45000000.0
2006-02-06 17:14:00,208.161,208.174,208.147,208.16,70400001.0
2006-02-06 17:15:00,208.159,208.169,208.136,208.147,85500001.0
2006-02-06 17:16:00,208.147,208.15,208.124,208.124,32700000.0
2006-02-06 17:17:00,208.099,208.112,208.082,208.082,30200000.0
2006-02-06 17:18:00,208.066,208.075,208.057,208.061,32900000.0
2006-02-06 17:19:00,208.082,208.082,208.058,208.06,82200000.0
2006-02-06 17:20:00,208.049,208.052,208.033,208.036,73900000.0
2006-02-06 17:21:00,208.046,208.07,208.04,208.052,38800000.0
2006-02-06 17:22:00,208.039,208.06,208.039,208.056,15200000.0
2006-02-06 17:23:00,208.062,208.086,208.062,208.085,21200000.0
2006-02-06 17:24:00,208.087,208.094,208.074,208.09,43400000.0
2006-02-06 17:25:00,208.074,208.102,208.065,208.086,31100000.0
2006-02-06 17:26:00,208.077,208.077,208.045,208.045,89300000.0
2006-02-06 17:27:00,208.035,208.04,208.007,208.013,41000001.0
2006-02-06 17:28:00,207.99,207.99,207.965,207.967,66999999.0
2006-02-06 17:29:00,207.959,207.96,207.937,207.937,31700000.0
2006-02-06 17:30:00,207.932,207.942,207.909,207.921,45400000.0
2006-02-06 17:31:00,207.909,207.943,207.909,207.931,47100000.0
2006-02-06 17:32:00,207.925,207.945,207.925,207.945,43900000.0
2006-02-06 17:33:00,207.944,207.969,207.935,207.969,44500000.0
2006-02-06 17:34:00,207.977,207.983,207.971,207.983,36300000.0
2006-02-06 17:35:00,207.966,207.998,207.966,207.99,85000000.0
2006-02-06 17:36:00,207.999,208.06,207.998,208.06,63300000.0
2006-02-06 17:37:00,208.058,208.058,208.043,208.053,32800000.0
2006-02-06 17:38:00,208.045,208.06,208.04,208.06,38700000.0
2006-02-06 17:39:00,208.044,208.044,208.003,208.024,16000000.0
2006-02-06 17:40:00,208.044,208.071,208.044,208.06,13200000.0
2006-02-06 17:41:00,208.069,208.08,208.051,208.08,71000000.0
2006-02-06 17:42:00,208.092,208.107,208.082,208.107,26800000.0
2006-02-06 17:43:00,208.115,208.122,208.101,208.113,32400000.0
2006-02-06 17:44:00,208.12,208.133,208.12,208.125,30300000.0
2006-02-06 17:45:00,208.129,208.129,208.071,208.071,44600000.0
2006-02-06 17:46:00,208.058,208.076,208.023,208.023,63000000.0
2006-02-06 17:47:00,208.039,208.039,207.989,207.989,28500000.0
2006-02-06 17:48:00,207.998,208.007,207.97,207.97,60600000.0
2006-02-06 17:49:00,207.981,207.999,207.955,207.999,30000000.0
2006-02-06 17:50:00,208.017,208.017,208.001,208.003,50700001.0
2006-02-06 17:51:00,208.011,208.02,207.986,207.999,38700000.0
2006-02-06 17:52:00,208.013,208.013,207.977,207.999,39200000.0
2006-02-06 17:53:00,207.99,207.99,207.979,207.982,40600000.0
2006-02-06 17:54:00,207.972,207.972,207.954,207.967,61700000.0
2006-02-06 17:55:00,207.979,207.986,207.952,207.982,43800000.0
2006-02-06 17:56:00,207.989,208.012,207.989,208.0,34600000.0
2006-02-06 17:57:00,208.002,208.042,208.002,208.038,42000000.0
2006-02-06 17:58:00,208.035,208.048,208.022,208.029,77400001.0
2006-02-06 17:59:00,208.005,208.018,207.953,207.953,66700000.0
2006-02-06 18:00:00,207.961,207.961,207.909,207.934,55500000.0
2006-02-06 18:01:00,207.961,207.977,207.917,207.919,422299997.0
2006-02-06 18:02:00,207.921,207.947,207.908,207.946,838600003.0
2006-02-06 18:03:00,207.946,207.946,207.879,207.879,720400001.0
2006-02-06 18:04:00,207.879,207.89,207.841,207.841,447200000.0
2006-02-06 18:05:00,207.846,207.857,207.815,207.823,686200002.0
2006-02-06 18:06:00,207.818,207.858,207.818,207.846,651199999.0
2006-02-06 18:07:00,207.839,207.845,207.792,207.792,654300002.0
2006-02-06 18:08:00,207.782,207.79,207.732,207.753,661299999.0
2006-02-06 18:09:00,207.741,207.775,207.727,207.772,432900001.0
2006-02-06 18:10:00,207.787,207.831,207.787,207.829,587699999.0
2006-02-06 18:11:00,207.83,207.842,207.817,207.828,326800000.0
2006-02-06 18:12:00,207.828,207.859,207.827,207.847,227000001.0
2006-02-06 18:13:00,207.844,207.872,207.842,207.863,447400001.0
2006-02-06 18:14:00,207.862,207.871,207.836,207.844,485700002.0
2006-02-06 18:15:00,207.853,207.878,207.83,207.873,733900002.0
2006-02-06 18:16:00,207.874,207.874,207.831,207.844,780899999.0
2006-02-06 18:17:00,207.854,207.87,207.834,207.852,218600000.0
2006-02-06 18:18:00,207.857,207.919,207.853,207.881,419700001.0
2006-02-06 18:19:00,207.874,207.901,207.873,207.9,474699999.0
2006-02-06 18:20:00,207.901,207.921,207.879,207.895,557699996.0
2006-02-06 18:21:00,207.899,207.917,207.889,207.915,631800000.0
2006-02-06 18:22:00,207.914,207.949,207.91,207.949,426300001.0
2006-02-06 18:23:00,207.94,207.963,207.926,207.954,836100001.0
2006-02-06 18:24:00,207.937,207.967,207.925,207.933,570099996.0
2006-02-06 18:25:00,207.943,207.948,207.913,207.915,457900001.0
2006-02-06 18:26:00,207.923,207.961,207.923,207.929,350300002.0
2006-02-06 18:27:00,207.929,207.95,207.904,207.937,346999999.0
2006-02-06 18:28:00,207.944,207.963,207.934,207.953,457899999.0
2006-02-06 18:29:00,207.962,207.983,207.951,207.963,520999998.0
2006-02-06 18:30:00,207.968,208.006,207.968,207.984,331000000.0
2006-02-06 18:31:00,207.98,207.98,207.943,207.957,329000000.0
2006-02-06 18:32:00,207.949,207.974,207.944,207.952,487700002.0
2006-02-06 18:33:00,207.958,207.988,207.945,207.948,400100001.0
2006-02-06 18:34:00,207.947,207.955,207.911,207.927,522300001.0
2006-02-06 18:35:00,207.918,207.928,207.891,207.893,458399998.0
2006-02-06 18:36:00,207.888,207.933,207.887,207.933,275699998.0
2006-02-06 18:37:00,207.949,207.97,207.921,207.949,157999999.0
2006-02-06 18:38:00,207.967,207.976,207.933,207.952,127600000.0
2006-02-06 18:39:00,207.947,207.947,207.894,207.918,117600001.0
2006-02-06 18:40:00,207.914,207.943,207.893,207.923,376900002.0
2006-02-06 18:41:00,207.912,207.947,207.892,207.931,345200000.0
2006-02-06 18:42:00,207.927,207.946,207.896,207.896,182000001.0
2006-02-06 18:43:00,207.882,207.917,207.882,207.887,114299999.0
2006-02-06 18:44:00,207.891,207.895,207.865,207.884,331800000.0
2006-02-06 18:45:00,207.898,207.927,207.894,207.903,171100000.0
2006-02-06 18:46:00,207.896,207.91,207.89,207.899,150000001.0
2006-02-06 18:47:00,207.886,207.894,207.857,207.857,78000000.0
2006-02-06 18:48:00,207.857,207.857,207.825,207.829,158000001.0
2006-02-06 18:49:00,207.8,207.8,207.693,207.693,140800001.0
2006-02-06 18:50:00,207.676,207.676,207.632,207.653,354499998.0
2006-02-06 18:51:00,207.653,207.69,207.647,207.68,195600000.0
2006-02-06 18:52:00,207.687,207.701,207.663,207.694,278900001.0
2006-02-06 18:53:00,207.709,207.722,207.692,207.692,318000002.0
2006-02-06 18:54:00,207.695,207.702,207.679,207.698,197999999.0
2006-02-06 18:55:00,207.705,207.716,207.68,207.68,228100000.0
2006-02-06 18:56:00,207.687,207.725,207.678,207.725,41000000.0
2006-02-06 18:57:00,207.731,207.731,207.703,207.703,165400000.0
2006-02-06 18:58:00,207.7,207.714,207.678,207.699,341800001.0
2006-02-06 18:59:00,207.688,207.694,207.653,207.653,238899999.0
2006-02-06 19:00:00,207.639,207.651,207.601,207.617,82900000.0
2006-02-06 19:01:00,207.619,207.653,207.592,207.653,139200001.0
2006-02-06 19:02:00,207.691,207.755,207.672,207.719,203400001.0
2006-02-06 19:03:00,207.737,207.78,207.737,207.772,328799999.0
2006-02-06 19:04:00,207.772,207.802,207.758,207.779,139199999.0
2006-02-06 19:05:00,207.775,207.782,207.762,207.777,145300002.0
2006-02-06 19:06:00,207.788,207.826,207.788,207.826,403200000.0
2006-02-06 19:07:00,207.835,207.844,207.818,207.822,248100000.0
2006-02-06 19:08:00,207.809,207.809,207.759,207.798,368000001.0
2006-02-06 19:09:00,207.81,207.811,207.786,207.786,194100000.0
2006-02-06 19:10:00,207.778,207.783,207.756,207.756,129500000.0
2006-02-06 19:11:00,207.746,207.772,207.741,207.772,46599999.0
2006-02-06 19:12:00,207.781,207.797,207.778,207.793,104200000.0
2006-02-06 19:13:00,207.78,207.78,207.64,207.683,165100001.0
2006-02-06 19:14:00,207.65,207.653,207.601,207.64,200000000.0
2006-02-06 19:15:00,207.643,207.644,207.625,207.633,226700000.0
2006-02-06 19:16:00,207.641,207.651,207.63,207.63,34100000.0
2006-02-06 19:17:00,207.633,207.633,207.587,207.613,123400000.0
2006-02-06 19:18:00,207.604,207.62,207.573,207.577,162500000.0
2006-02-06 19:19:00,207.599,207.656,207.59,207.633,229700001.0
2006-02-06 19:20:00,207.636,207.658,207.604,207.64,179899999.0
2006-02-06 19:21:00,207.645,207.66,207.642,207.659,146500000.0
2006-02-06 19:22:00,207.657,207.672,207.645,207.645,75500000.0
2006-02-06 19:23:00,207.647,207.687,207.647,207.661,478600003.0
2006-02-06 19:24:00,207.653,207.671,207.637,207.667,114000000.0
2006-02-06 19:25:00,207.679,207.703,207.664,207.694,202800001.0
2006-02-06 19:26:00,207.69,207.721,207.685,207.692,512000002.0
2006-02-06 19:27:00,207.674,207.695,207.663,207.695,280700001.0
2006-02-06 19:28:00,207.705,207.707,207.69,207.707,261500000.0
2006-02-06 19:29:00,207.707,207.726,207.706,207.709,69900000.0
2006-02-06 19:30:00,207.695,207.698,207.653,207.653,253700000.0
2006-02-06 19:31:00,207.642,207.648,207.63,207.639,117300000.0
2006-02-06 19:32:00,207.64,207.67,207.622,207.668,368600000.0
2006-02-06 19:33:00,207.667,207.667,207.611,207.635,137300000.0
2006-02-06 19:34:00,207.636,207.663,207.628,207.656,270000000.0
2006-02-06 19:35:00,207.65,207.662,207.628,207.634,275500000.0
2006-02-06 19:36:00,207.64,207.648,207.602,207.623,168600000.0
2006-02-06 19:37:00,207.638,207.64,207.627,207.629,77100000.0
2006-02-06 19:38:00,207.634,207.642,207.616,207.632,176099999.0
2006-02-06 19:39:00,207.627,207.627,207.605,207.607,211400000.0
2006-02-06 19:40:00,207.602,207.602,207.559,207.565,318500000.0
2006-02-06 19:41:00,207.577,207.589,207.566,207.573,348700000.0
2006-02-06 19:42:00,207.57,207.622,207.57,207.61,165900000.0
2006-02-06 19:43:00,207.608,207.611,207.593,207.6,55800000.0
2006-02-06 19:44:00,207.608,207.68,207.608,207.658,184500000.0
2006-02-06 19:45:00,207.677,207.731,207.66,207.731,138000001.0
2006-02-06 19:46:00,207.717,207.728,207.699,207.7,139299999.0
2006-02-06 19:47:00,207.695,207.721,207.678,207.721,45100000.0
2006-02-06 19:48:00,207.705,207.716,207.685,207.697,208099999.0
2006-02-06 19:49:00,207.696,207.721,207.691,207.695,133499999.0
2006-02-06 19:50:00,207.69,207.69,207.66,207.66,180899999.0
2006-02-06 19:51:00,207.658,207.671,207.643,207.659,137699999.0
2006-02-06 19:52:00,207.67,207.67,207.643,207.643,124299999.0
2006-02-06 19:53:00,207.639,207.648,207.616,207.619,190200001.0
2006-02-06 19:54:00,207.615,207.62,207.6,207.61,177400000.0
2006-02-06 19:55:00,207.614,207.618,207.576,207.576,52000000.0
2006-02-06 19:56:00,207.578,207.59,207.527,207.562,177600001.0
2006-02-06 19:57:00,207.558,207.57,207.546,207.55,128300001.0
2006-02-06 19:58:00,207.557,207.577,207.55,207.559,293800000.0
2006-02-06 19:59:00,207.568,207.568,207.555,207.555,188900000.0
2006-02-06 20:00:00,207.56,207.571,207.56,207.568,60800000.0
2006-02-06 20:01:00,207.572,207.584,207.563,207.568,78399999.0
2006-02-06 20:02:00,207.56,207.56,207.531,207.54,108900000.0
2006-02-06 20:03:00,207.532,207.54,207.518,207.525,96100001.0
2006-02-06 20:04:00,207.522,207.547,207.522,207.542,150099999.0
2006-02-06 20:05:00,207.547,207.575,207.538,207.567,149099999.0
2006-02-06 20:06:00,207.569,207.584,207.566,207.581,199100001.0
2006-02-06 20:07:00,207.591,207.591,207.56,207.57,134300001.0
2006-02-06 20:08:00,207.579,207.594,207.567,207.57,186199998.0
2006-02-06 20:09:00,207.566,207.572,207.552,207.565,96500000.0
2006-02-06 20:10:00,207.563,207.586,207.552,207.586,204700001.0
2006-02-06 20:11:00,207.601,207.632,207.591,207.591,254000000.0
2006-02-06 20:12:00,207.586,207.632,207.577,207.627,450800001.0
2006-02-06 20:13:00,207.637,207.681,207.637,207.655,131900001.0
2006-02-06 20:14:00,207.659,207.68,207.659,207.674,187500001.0
2006-02-06 20:15:00,207.678,207.681,207.656,207.657,339000002.0
2006-02-06 20:16:00,207.653,207.684,207.653,207.671,248200001.0
2006-02-06 20:17:00,207.686,207.732,207.686,207.724,49800000.0
2006-02-06 20:18:00,207.724,207.729,207.71,207.714,124600000.0
2006-02-06 20:19:00,207.716,207.725,207.696,207.696,161999999.0
2006-02-06 20:20:00,207.69,207.721,207.689,207.711,271900001.0
2006-02-06 20:21:00,207.71,207.724,207.694,207.7,139300000.0
2006-02-06 20:22:00,207.712,207.757,207.712,207.727,212500001.0
2006-02-06 20:23:00,207.72,207.72,207.68,207.683,164300001.0
2006-02-06 20:24:00,207.678,207.689,207.664,207.677,155300001.0
2006-02-06 20:25:00,207.68,207.708,207.68,207.693,219800000.0
2006-02-06 20:26:00,207.706,207.741,207.696,207.741,323299999.0
2006-02-06 20:27:00,207.742,207.757,207.73,207.74,129300000.0
2006-02-06 20:28:00,207.731,207.745,207.716,207.718,331500000.0
2006-02-06 20:29:00,207.726,207.751,207.709,207.709,439299999.0
2006-02-06 20:30:00,207.712,207.719,207.697,207.715,565600002.0
2006-02-06 20:31:00,207.714,207.731,207.703,207.714,415899999.0
2006-02-06 20:32:00,207.727,207.751,207.725,207.728,537999999.0
2006-02-06 20:33:00,207.723,207.751,207.716,207.751,235100001.0
2006-02-06 20:34:00,207.745,207.755,207.732,207.753,152100000.0
2006-02-06 20:35:00,207.747,207.748,207.725,207.728,99599999.0
2006-02-06 20:36:00,207.728,207.74,207.724,207.727,96900000.0
2006-02-06 20:37:00,207.722,207.737,207.712,207.731,75300000.0
2006-02-06 20:38:00,207.71,207.728,207.699,207.704,202999999.0
2006-02-06 20:39:00,207.704,207.738,207.704,207.732,199900001.0
2006-02-06 20:40:00,207.753,207.77,207.732,207.76,358700001.0
2006-02-06 20:41:00,207.769,207.793,207.769,207.775,213900000.0
2006-02-06 20:42:00,207.768,207.791,207.766,207.783,212599999.0
2006-02-06 20:43:00,207.787,207.799,207.782,207.782,350799998.0
2006-02-06 20:44:00,207.78,207.802,207.779,207.789,358099998.0
2006-02-06 20:45:00,207.796,207.823,207.791,207.822,284100003.0
2006-02-06 20:46:00,207.817,207.82,207.797,207.812,261600002.0
2006-02-06 20:47:00,207.811,207.811,207.772,207.802,236900002.0
2006-02-06 20:48:00,207.817,207.832,207.813,207.825,239199999.0
2006-02-06 20:49:00,207.835,207.835,207.806,207.818,145400000.0
2006-02-06 20:50:00,207.816,207.863,207.816,207.839,462300002.0
2006-02-06 20:51:00,207.835,207.844,207.824,207.838,113000000.0
2006-02-06 20:52:00,207.841,207.841,207.813,207.817,99900001.0
2006-02-06 20:53:00,207.811,207.835,207.809,207.811,281900001.0
2006-02-06 20:54:00,207.818,207.837,207.814,207.83,137200001.0
2006-02-06 20:55:00,207.827,207.827,207.801,207.814,305799999.0
2006-02-06 20:56:00,207.816,207.832,207.803,207.804,209799999.0
2006-02-06 20:57:00,207.798,207.813,207.788,207.795,282100001.0
2006-02-06 20:58:00,207.79,207.804,207.785,207.792,373900001.0
2006-02-06 20:59:00,207.794,207.801,207.784,207.788,504800001.0
2006-02-06 21:00:00,207.79,207.81,207.779,207.779,456300000.0
2006-02-06 21:01:00,207.781,207.797,207.771,207.772,442599996.0
2006-02-06 21:02:00,207.774,207.839,207.774,207.82,203400000.0
2006-02-06 21:03:00,207.82,207.834,207.809,207.81,263700000.0
2006-02-06 21:04:00,207.819,207.819,207.793,207.805,124099998.0
2006-02-06 21:05:00,207.809,207.823,207.8,207.808,164699999.0
2006-02-06 21:06:00,207.8,207.806,207.788,207.788,130799999.0
2006-02-06 21:07:00,207.789,207.802,207.775,207.801,208400000.0
2006-02-06 21:08:00,207.803,207.803,207.785,207.798,127299999.0
2006-02-06 21:09:00,207.799,207.799,207.781,207.793,74000000.0
2006-02-06 21:10:00,207.793,207.793,207.776,207.78,70799999.0
2006-02-06 21:11:00,207.777,207.786,207.761,207.761,67300000.0
2006-02-06 21:12:00,207.756,207.766,207.754,207.766,128800000.0
2006-02-06 21:13:00,207.776,207.788,207.769,207.772,172500000.0
2006-02-06 21:14:00,207.769,207.785,207.752,207.755,304300000.0
2006-02-06 21:15:00,207.749,207.772,207.743,207.757,271100001.0
2006-02-06 21:16:00,207.755,207.755,207.735,207.74,78900000.0
2006-02-06 21:17:00,207.744,207.762,207.724,207.746,211699998.0
2006-02-06 21:18:00,207.75,207.763,207.736,207.74,226800000.0
2006-02-06 21:19:00,207.747,207.771,207.744,207.77,265699999.0
2006-02-06 21:20:00,207.768,207.768,207.724,207.746,443299999.0
2006-02-06 21:21:00,207.739,207.742,207.72,207.729,234899999.0
2006-02-06 21:22:00,207.724,207.732,207.692,207.705,201499999.0
2006-02-06 21:23:00,207.706,207.718,207.699,207.711,125200000.0
2006-02-06 21:24:00,207.717,207.75,207.717,207.737,220600001.0
2006-02-06 21:25:00,207.747,207.774,207.736,207.757,275099999.0
2006-02-06 21:26:00,207.752,207.752,207.711,207.715,118200002.0
2006-02-06 21:27:00,207.719,207.721,207.707,207.716,167600000.0
2006-02-06 21:28:00,207.726,207.75,207.726,207.75,81600000.0
2006-02-06 21:29:00,207.754,207.779,207.754,207.773,106200001.0
2006-02-06 21:30:00,207.782,207.798,207.782,207.795,93600000.0
2006-02-06 21:31:00,207.775,207.784,207.769,207.78,39400000.0
2006-02-06 21:32:00,207.779,207.779,207.767,207.775,116499999.0
2006-02-06 21:33:00,207.772,207.785,207.765,207.778,195000001.0
2006-02-06 21:34:00,207.786,207.812,207.769,207.812,98300001.0
2006-02-06 21:35:00,207.81,207.81,207.803,207.803,28300000.0
2006-02-06 21:36:00,207.816,207.816,207.805,207.808,55500000.0
2006-02-06 21:37:00,207.809,207.81,207.801,207.81,133599999.0
2006-02-06 21:38:00,207.808,207.826,207.808,207.815,49700000.0
2006-02-06 21:39:00,207.83,207.853,207.83,207.853,20500000.0
2006-02-06 21:40:00,207.857,207.857,207.834,207.834,47800001.0
2006-02-06 21:41:00,207.829,207.847,207.829,207.833,53800000.0
2006-02-06 21:42:00,207.845,207.91,207.845,207.895,183100002.0
2006-02-06 21:43:00,207.892,207.892,207.863,207.88,44200000.0
2006-02-06 21:44:00,207.88,207.88,207.843,207.85,211200000.0
2006-02-06 21:45:00,207.84,207.888,207.819,207.886,92500000.0
2006-02-06 21:46:00,207.89,207.924,207.863,207.904,112800000.0
2006-02-06 21:47:00,207.91,207.931,207.89,207.904,101300001.0
2006-02-06 21:48:00,207.907,207.932,207.906,207.932,143700000.0
2006-02-06 21:49:00,207.926,207.931,207.913,207.92,72500001.0
2006-02-06 21:50:00,207.938,207.945,207.936,207.941,22800000.0
2006-02-06 21:51:00,207.938,207.944,207.931,207.931,177300002.0
2006-02-06 21:52:00,207.932,207.953,207.932,207.946,14200000.0
2006-02-06 21:53:00,207.949,207.949,207.933,207.94,56700000.0
2006-02-06 21:54:00,207.941,207.952,207.932,207.952,104400000.0
2006-02-06 21:55:00,207.957,207.964,207.957,207.958,32800000.0
2006-02-06 21:56:00,207.959,207.969,207.955,207.955,32400000.0
2006-02-06 21:57:00,207.953,207.972,207.953,207.972,85199999.0
2006-02-06 21:58:00,207.971,207.992,207.923,207.986,71400000.0
2006-02-06 21:59:00,208.003,208.016,207.97,207.97,194900000.0
2006-02-06 22:00:00,207.952,207.974,207.952,207.966,173400000.0
2006-02-06 22:01:00,207.97,207.98,207.947,207.95,166500000.0
2006-02-06 22:02:00,207.931,207.941,207.916,207.921,291299999.0
2006-02-06 22:03:00,207.924,207.931,207.912,207.918,75800001.0
2006-02-06 22:04:00,207.917,207.959,207.917,207.933,103500000.0
2006-02-06 22:05:00,207.923,207.931,207.903,207.931,88299999.0
2006-02-06 22:06:00,207.939,207.949,207.919,207.919,28300000.0
2006-02-06 22:07:00,207.902,207.908,207.895,207.908,62700000.0
2006-02-06 22:08:00,207.904,207.907,207.882,207.907,57000000.0
2006-02-06 22:09:00,207.909,207.925,207.908,207.925,34100000.0
2006-02-06 22:10:00,207.935,207.958,207.935,207.958,23900000.0
2006-02-06 22:11:00,207.951,207.957,207.923,207.929,49600000.0
2006-02-06 22:12:00,207.932,207.932,207.906,207.91,76500000.0
2006-02-06 22:13:00,207.91,207.91,207.89,207.89,55800000.0
2006-02-06 22:14:00,207.884,207.884,207.877,207.877,31900000.0
2006-02-06 22:15:00,207.882,207.917,207.88,207.884,159600000.0
2006-02-06 22:16:00,207.899,207.937,207.899,207.915,205600001.0
2006-02-06 22:17:00,207.917,207.923,207.908,207.914,52200000.0
2006-02-06 22:18:00,207.915,207.919,207.907,207.907,95199999.0
2006-02-06 22:19:00,207.903,207.911,207.889,207.897,97600001.0
2006-02-06 22:20:00,207.904,207.913,207.898,207.903,47800000.0
2006-02-06 22:21:00,207.904,207.924,207.904,207.909,57900000.0
2006-02-06 22:22:00,207.924,207.96,207.924,207.954,60400000.0
2006-02-06 22:23:00,207.965,207.985,207.961,207.961,119700001.0
2006-02-06 22:24:00,207.968,207.978,207.953,207.975,50000000.0
2006-02-06 22:25:00,207.962,207.969,207.955,207.969,62800001.0
2006-02-06 22:26:00,207.967,207.967,207.948,207.948,73100001.0
2006-02-06 22:27:00,207.942,207.957,207.912,207.912,151100000.0
2006-02-06 22:28:00,207.914,207.916,207.899,207.907,30100000.0
2006-02-06 22:29:00,207.92,207.942,207.917,207.935,133500000.0
2006-02-06 22:30:00,207.935,207.947,207.918,207.947,39200000.0
2006-02-06 22:31:00,207.957,207.966,207.948,207.966,80900000.0
2006-02-06 22:32:00,207.962,207.983,207.945,207.945,98800000.0
2006-02-06 22:33:00,207.943,207.943,207.91,207.913,204199999.0
2006-02-06 22:34:00,207.924,207.935,207.897,207.928,395700000.0
2006-02-06 22:35:00,207.938,207.938,207.921,207.925,53600000.0
2006-02-06 22:36:00,207.928,207.955,207.926,207.947,85500000.0
2006-02-06 22:37:00,207.956,207.966,207.95,207.95,84800000.0
2006-02-06 22:38:00,207.958,207.958,207.929,207.942,56500000.0
2006-02-06 22:39:00,207.936,207.948,207.935,207.935,54800001.0
2006-02-06 22:40:00,207.939,207.95,207.925,207.925,65800000.0
2006-02-06 22:41:00,207.932,207.932,207.912,207.925,51700000.0
2006-02-06 22:42:00,207.929,207.929,207.915,207.915,22300000.0
2006-02-06 22:43:00,207.925,207.933,207.92,207.92,72999999.0
2006-02-06 22:44:00,207.922,207.936,207.915,207.917,113700000.0
2006-02-06 22:45:00,207.92,207.92,207.897,207.9,92300000.0
2006-02-06 22:46:00,207.901,207.907,207.89,207.891,61000000.0
2006-02-06 22:47:00,207.882,207.892,207.882,207.888,71100000.0
2006-02-06 22:48:00,207.898,207.898,207.877,207.89,103200001.0
2006-02-06 22:49:00,207.885,207.897,207.882,207.883,64400001.0
2006-02-06 22:50:00,207.89,207.9,207.888,207.896,76799999.0
2006-02-06 22:51:00,207.897,207.908,207.888,207.892,77500000.0
2006-02-06 22:52:00,207.882,207.901,207.857,207.857,64999999.0
2006-02-06 22:53:00,207.855,207.87,207.834,207.868,118400000.0
2006-02-06 22:54:00,207.865,207.866,207.851,207.866,78000001.0
2006-02-06 22:55:00,207.865,207.885,207.865,207.875,73400000.0
2006-02-06 22:56:00,207.875,207.886,207.868,207.87,77800000.0
2006-02-06 22:57:00,207.874,207.887,207.867,207.867,97800000.0
2006-02-06 22:58:00,207.866,207.874,207.859,207.862,44300000.0
2006-02-06 22:59:00,207.855,207.878,207.853,207.86,76300000.0
2006-02-06 23:00:00,207.85,207.865,207.85,207.855,42700000.0
2006-02-06 23:01:00,207.868,207.904,207.868,207.904,48200001.0
2006-02-06 23:02:00,207.894,207.912,207.881,207.912,14800000.0
2006-02-06 23:03:00,207.922,207.953,207.915,207.939,29900000.0
2006-02-06 23:04:00,207.945,207.945,207.92,207.933,46500000.0
2006-02-06 23:05:00,207.924,207.924,207.912,207.92,50100000.0
2006-02-06 23:06:00,207.926,207.933,207.91,207.933,31300000.0
2006-02-06 23:07:00,207.92,207.925,207.915,207.915,38800000.0
2006-02-06 23:08:00,207.93,207.938,207.918,207.938,39500000.0
2006-02-06 23:09:00,207.914,207.914,207.898,207.91,31000000.0
2006-02-06 23:10:00,207.912,207.931,207.908,207.914,104900000.0
2006-02-06 23:11:00,207.906,207.928,207.906,207.922,32600000.0
2006-02-06 23:12:00,207.936,207.965,207.936,207.965,24100000.0
2006-02-06 23:13:00,207.96,207.96,207.936,207.956,25800000.0
2006-02-06 23:14:00,207.952,207.975,207.942,207.975,57300000.0
2006-02-06 23:15:00,207.986,207.986,207.957,207.962,48500000.0
2006-02-06 23:16:00,207.962,207.978,207.955,207.957,18000000.0
2006-02-06 23:17:00,207.96,207.985,207.96,207.984,30400000.0
2006-02-06 23:18:00,207.99,207.993,207.98,207.99,31800000.0
2006-02-06 23:19:00,207.99,207.995,207.98,207.99,25200000.0
2006-02-06 23:20:00,207.999,208.01,207.989,207.989,80500001.0
2006-02-06 23:21:00,207.995,208.021,207.98,208.013,79000000.0
2006-02-06 23:22:00,208.007,208.02,207.98,207.98,71100001.0
2006-02-06 23:23:00,207.974,208.024,207.962,208.021,82900001.0
2006-02-06 23:24:00,208.039,208.058,208.028,208.053,25500000.0
2006-02-06 23:25:00,208.058,208.067,208.048,208.048,51600000.0
2006-02-06 23:26:00,208.061,208.082,208.061,208.062,39800000.0
2006-02-06 23:27:00,208.074,208.087,208.058,208.074,45500001.0
2006-02-06 23:28:00,208.054,208.072,208.048,208.048,57300000.0
2006-02-06 23:29:00,208.041,208.041,208.003,208.003,46800000.0
2006-02-06 23:30:00,208.022,208.022,207.996,207.996,56100001.0
2006-02-06 23:31:00,208.016,208.046,208.009,208.009,43199999.0
2006-02-06 23:32:00,208.024,208.034,208.01,208.017,43299999.0
2006-02-06 23:33:00,208.018,208.018,208.005,208.005,32000000.0
2006-02-06 23:34:00,208.012,208.023,208.01,208.011,37100000.0
2006-02-06 23:35:00,208.011,208.016,207.996,208.005,43100000.0
2006-02-06 23:36:00,208.017,208.026,208.012,208.02,36200000.0
2006-02-06 23:37:00,208.019,208.025,208.012,208.016,41899999.0
2006-02-06 23:38:00,208.02,208.02,207.994,207.994,62900000.0
2006-02-06 23:39:00,207.998,207.999,207.992,207.998,52500000.0
2006-02-06 23:40:00,207.987,207.989,207.97,207.97,37900000.0
2006-02-06 23:41:00,207.98,207.984,207.965,207.983,37900000.0
2006-02-06 23:42:00,207.992,208.001,207.968,207.997,39000000.0
2006-02-06 23:43:00,208.0,208.011,207.991,208.004,46600000.0
2006-02-06 23:44:00,207.988,208.002,207.984,207.984,76500000.0
2006-02-06 23:45:00,207.981,207.981,207.965,207.965,72700000.0
2006-02-06 23:46:00,207.97,207.978,207.968,207.978,36700000.0
2006-02-06 23:47:00,207.99,208.0,207.99,207.995,18800000.0
2006-02-06 23:48:00,207.997,208.013,207.996,208.013,47900000.0
2006-02-06 23:49:00,208.004,208.004,207.982,207.997,53000000.0
2006-02-06 23:50:00,207.993,207.997,207.985,207.995,29900000.0
2006-02-06 23:51:00,207.998,208.004,207.989,207.998,71000002.0
2006-02-06 23:52:00,207.997,208.021,207.997,208.013,30900000.0
2006-02-06 23:53:00,208.014,208.017,207.995,207.999,81800000.0
2006-02-06 23:54:00,208.008,208.008,207.987,207.987,52800000.0
2006-02-06 23:55:00,207.996,208.008,207.983,208.008,68500000.0
2006-02-06 23:56:00,208.017,208.017,207.972,207.974,59200001.0
2006-02-06 23:57:00,207.964,207.981,207.956,207.971,32500000.0
2006-02-06 23:58:00,207.979,207.992,207.974,207.982,53700000.0
2006-02-06 23:59:00,208.0,208.0,207.99,207.99,23100000.0
2006-02-07 00:00:00,207.985,208.029,207.953,207.981,53900001.0
2006-02-07 00:01:00,207.998,208.044,207.998,208.001,35100000.0
2006-02-07 00:02:00,208.022,208.042,208.004,208.036,45400000.0
2006-02-07 00:03:00,208.029,208.04,207.972,208.04,37400000.0
2006-02-07 00:04:00,208.022,208.022,207.964,207.997,58499999.0
2006-02-07 00:05:00,208.004,208.03,207.98,208.016,36300000.0
2006-02-07 00:06:00,207.988,208.032,207.97,208.028,46300000.0
2006-02-07 00:07:00,208.022,208.022,207.974,208.009,53399999.0
2006-02-07 00:08:00,207.995,208.051,207.976,208.051,77000000.0
2006-02-07 00:09:00,208.059,208.061,208.022,208.052,42500000.0
2006-02-07 00:10:00,208.053,208.081,208.039,208.073,62700001.0
2006-02-07 00:11:00,208.073,208.073,207.986,208.038,42500000.0
2006-02-07 00:12:00,208.068,208.074,208.023,208.038,60600000.0
2006-02-07 00:13:00,208.059,208.084,208.007,208.042,35000000.0
2006-02-07 00:14:00,208.062,208.062,207.981,208.016,46800000.0
2006-02-07 00:15:00,208.032,208.046,207.998,208.0,49400000.0
2006-02-07 00:16:00,207.985,208.018,207.923,207.923,101700000.0
2006-02-07 00:17:00,207.898,207.966,207.887,207.964,54400000.0
2006-02-07 00:18:00,207.974,207.991,207.95,207.968,53200000.0
2006-02-07 00:19:00,207.981,207.997,207.964,207.997,46300000.0
2006-02-07 00:20:00,207.98,208.011,207.932,207.932,36200000.0
2006-02-07 00:21:00,207.952,208.063,207.952,208.059,31100000.0
2006-02-07 00:22:00,207.978,207.984,207.966,207.966,30500000.0
2006-02-07 00:23:00,207.972,207.972,207.943,207.955,66800002.0
2006-02-07 00:24:00,207.948,207.948,207.936,207.936,58500000.0
2006-02-07 00:25:00,207.945,207.948,207.933,207.933,61400000.0
2006-02-07 00:26:00,207.935,207.946,207.922,207.922,30600000.0
2006-02-07 00:27:00,207.923,207.934,207.918,207.922,40700000.0
2006-02-07 00:28:00,207.918,207.935,207.911,207.932,60900000.0
2006-02-07 00:29:00,207.921,207.928,207.911,207.927,67600000.0
2006-02-07 00:30:00,207.926,207.941,207.926,207.935,14900000.0
2006-02-07 00:31:00,207.944,207.962,207.944,207.95,13500000.0
2006-02-07 00:32:00,207.945,207.945,207.931,207.94,34700000.0
2006-02-07 00:33:00,207.943,207.957,207.942,207.944,50900000.0
2006-02-07 00:34:00,207.946,207.953,207.939,207.949,57700000.0
2006-02-07 00:35:00,207.937,207.954,207.926,207.95,52600000.0
2006-02-07 00:36:00,207.936,207.937,207.916,207.917,31100000.0
2006-02-07 00:37:00,207.917,207.925,207.904,207.904,79000001.0
2006-02-07 00:38:00,207.906,207.922,207.906,207.917,39100000.0
2006-02-07 00:39:00,207.927,207.938,207.919,207.923,55000000.0
2006-02-07 00:40:00,207.919,207.929,207.919,207.929,9300000.0
2006-02-07 00:41:00,207.941,207.952,207.941,207.952,26500000.0
2006-02-07 00:42:00,207.955,207.966,207.945,207.945,38700000.0
2006-02-07 00:43:00,207.955,207.955,207.942,207.945,36700001.0
2006-02-07 00:44:00,207.957,207.964,207.946,207.964,33100000.0
2006-02-07 00:45:00,207.971,207.976,207.96,207.967,27700000.0
2006-02-07 00:46:00,207.945,207.956,207.933,207.933,49300000.0
2006-02-07 00:47:00,207.933,207.933,207.905,207.905,28800000.0
2006-02-07 00:48:00,207.912,207.938,207.896,207.896,40900000.0
2006-02-07 00:49:00,207.885,207.92,207.885,207.901,34600000.0
2006-02-07 00:50:00,207.93,207.93,207.915,207.915,24200000.0
2006-02-07 00:51:00,207.912,207.927,207.902,207.923,40400000.0
2006-02-07 00:52:00,207.931,207.94,207.927,207.94,35500000.0
2006-02-07 00:53:00,207.927,207.934,207.917,207.925,62500001.0
2006-02-07 00:54:00,207.904,207.924,207.904,207.916,28200000.0
2006-02-07 00:55:00,207.916,207.927,207.916,207.926,45099999.0
2006-02-07 00:56:00,207.941,207.972,207.938,207.972,60800001.0
2006-02-07 00:57:00,207.967,207.972,207.953,207.97,78900001.0
2006-02-07 00:58:00,207.947,207.99,207.947,207.99,45900001.0
2006-02-07 00:59:00,207.983,207.988,207.944,207.944,83500000.0
2006-02-07 01:00:00,207.962,207.991,207.962,207.988,27100000.0
2006-02-07 01:01:00,207.97,207.97,207.955,207.965,55400000.0
2006-02-07 01:02:00,207.98,208.004,207.98,208.001,47700000.0
2006-02-07 01:03:00,207.992,208.027,207.992,208.027,30800000.0
2006-02-07 01:04:00,208.032,208.102,208.032,208.091,69400000.0
2006-02-07 01:05:00,208.101,208.11,208.071,208.11,23800000.0
2006-02-07 01:06:00,208.122,208.15,208.122,208.137,44300000.0
2006-02-07 01:07:00,208.149,208.158,208.116,208.116,30900000.0
2006-02-07 01:08:00,208.104,208.104,208.079,208.081,37899999.0
2006-02-07 01:09:00,208.091,208.113,208.087,208.102,64099999.0
2006-02-07 01:10:00,208.117,208.134,208.113,208.113,36200000.0
2006-02-07 01:11:00,208.114,208.129,208.102,208.106,75500000.0
2006-02-07 01:12:00,208.106,208.106,208.065,208.076,70500001.0
2006-02-07 01:13:00,208.068,208.068,208.047,208.053,19600000.0
2006-02-07 01:14:00,208.033,208.048,208.024,208.024,46900000.0
2006-02-07 01:15:00,208.043,208.045,208.024,208.024,16300000.0
2006-02-07 01:16:00,208.01,208.02,208.01,208.015,99299999.0
2006-02-07 01:17:00,208.012,208.015,207.99,208.014,24700000.0
2006-02-07 01:18:00,208.025,208.027,208.01,208.018,34900000.0
2006-02-07 01:19:00,208.022,208.041,208.017,208.028,34300000.0
2006-02-07 01:20:00,208.036,208.052,208.036,208.047,58200000.0
2006-02-07 01:21:00,208.059,208.063,208.016,208.029,92300002.0
2006-02-07 01:22:00,208.026,208.026,207.998,208.002,69200000.0
2006-02-07 01:23:00,207.985,207.985,207.967,207.979,60899999.0
2006-02-07 01:24:00,207.979,207.979,207.942,207.962,43100001.0
2006-02-07 01:25:00,207.951,207.984,207.951,207.968,34900000.0
2006-02-07 01:26:00,207.974,207.982,207.964,207.971,24400000.0
2006-02-07 01:27:00,207.967,207.968,207.962,207.963,24900000.0
2006-02-07 01:28:00,207.961,207.978,207.961,207.978,29100000.0
2006-02-07 01:29:00,207.978,207.991,207.966,207.977,30100000.0
2006-02-07 01:30:00,207.979,207.979,207.962,207.962,45500000.0
2006-02-07 01:31:00,207.95,207.953,207.924,207.924,55900000.0
2006-02-07 01:32:00,207.938,207.941,207.922,207.922,25500000.0
2006-02-07 01:33:00,207.917,207.923,207.904,207.92,50500000.0
2006-02-07 01:34:00,207.939,207.943,207.933,207.934,72399999.0
2006-02-07 01:35:00,207.936,207.945,207.933,207.942,44900000.0
2006-02-07 01:36:00,207.952,207.967,207.952,207.96,43900000.0
2006-02-07 01:37:00,207.968,207.972,207.956,207.97,14800000.0
2006-02-07 01:38:00,207.97,207.985,207.966,207.968,18800000.0
2006-02-07 01:39:00,207.97,207.981,207.961,207.973,57900000.0
2006-02-07 01:40:00,207.972,207.972,207.931,207.931,65399999.0
2006-02-07 01:41:00,207.951,207.977,207.951,207.962,38600000.0
2006-02-07 01:42:00,207.975,207.975,207.965,207.975,20100000.0
2006-02-07 01:43:00,207.974,208.053,207.974,208.052,28800000.0
2006-02-07 01:44:00,208.056,208.059,208.031,208.045,45200000.0
2006-02-07 01:45:00,208.048,208.087,208.048,208.06,85699999.0
2006-02-07 01:46:00,208.063,208.079,208.054,208.063,84900000.0
2006-02-07 01:47:00,208.044,208.049,208.031,208.049,48100000.0
2006-02-07 01:48:00,208.063,208.09,208.063,208.084,27900000.0
2006-02-07 01:49:00,208.098,208.098,208.074,208.09,48500000.0
2006-02-07 01:50:00,208.095,208.095,208.067,208.077,59800000.0
2006-02-07 01:51:00,208.051,208.068,208.043,208.06,35100000.0
2006-02-07 01:52:00,208.043,208.071,208.043,208.063,20200000.0
2006-02-07 01:53:00,208.045,208.055,208.01,208.01,41900000.0
2006-02-07 01:54:00,208.001,208.014,207.982,208.002,68399999.0
2006-02-07 01:55:00,208.001,208.006,207.989,207.996,56100000.0
2006-02-07 01:56:00,208.002,208.012,207.996,207.996,40700001.0
2006-02-07 01:57:00,208.002,208.007,207.973,208.001,88100001.0
2006-02-07 01:58:00,207.99,207.99,207.966,207.976,28600000.0
2006-02-07 01:59:00,207.972,207.977,207.963,207.97,52100000.0
2006-02-07 02:00:00,207.971,208.015,207.971,208.003,28900000.0
2006-02-07 02:01:00,207.996,208.01,207.989,207.991,50999999.0
2006-02-07 02:02:00,207.994,207.994,207.934,207.934,29900000.0
2006-02-07 02:03:00,207.925,207.945,207.913,207.945,47000000.0
2006-02-07 02:04:00,207.956,207.964,207.931,207.939,66400000.0
2006-02-07 02:05:00,207.94,207.992,207.935,207.992,46599999.0
2006-02-07 02:06:00,208.008,208.015,207.959,207.959,28200000.0
2006-02-07 02:07:00,207.974,208.014,207.974,207.997,42200000.0
2006-02-07 02:08:00,208.002,208.039,208.002,208.037,54700000.0
2006-02-07 02:09:00,208.038,208.043,208.028,208.028,20100000.0
2006-02-07 02:10:00,208.025,208.039,208.014,208.02,68300000.0
2006-02-07 02:11:00,208.014,208.045,208.011,208.011,89599999.0
2006-02-07 02:12:00,207.997,208.003,207.989,207.996,53000001.0
2006-02-07 02:13:00,207.985,208.008,207.98,208.002,59300000.0
2006-02-07 02:14:00,208.012,208.039,208.012,208.029,47100000.0
2006-02-07 02:15:00,208.021,208.021,207.98,207.98,35800000.0
2006-02-07 02:16:00,207.978,208.016,207.978,208.012,88000000.0
2006-02-07 02:17:00,208.016,208.021,207.997,207.997,45700000.0
2006-02-07 02:18:00,207.978,207.992,207.97,207.992,23900000.0
2006-02-07 02:19:00,207.993,207.995,207.97,207.97,42400000.0
2006-02-07 02:20:00,207.977,207.99,207.977,207.983,42100000.0
2006-02-07 02:21:00,208.01,208.034,208.004,208.034,33000000.0
2006-02-07 02:22:00,208.045,208.06,208.038,208.044,33300000.0
2006-02-07 02:23:00,208.046,208.048,208.022,208.038,60400001.0
2006-02-07 02:24:00,208.047,208.048,207.982,207.982,43500000.0
2006-02-07 02:25:00,207.978,207.978,207.951,207.955,38300000.0
2006-02-07 02:26:00,207.962,207.993,207.962,207.982,54200000.0
2006-02-07 02:27:00,207.983,207.998,207.982,207.985,82000000.0
2006-02-07 02:28:00,207.976,207.976,207.958,207.967,39100000.0
2006-02-07 02:29:00,207.978,207.978,207.97,207.97,41000000.0
2006-02-07 02:30:00,207.975,207.99,207.968,207.97,47200000.0
2006-02-07 02:31:00,207.987,207.987,207.96,207.964,51099999.0
2006-02-07 02:32:00,207.965,207.975,207.965,207.968,48100001.0
2006-02-07 02:33:00,207.971,207.989,207.962,207.965,62700000.0
2006-02-07 02:34:00,207.977,207.995,207.977,207.995,37000000.0
2006-02-07 02:35:00,208.003,208.045,208.003,208.045,79500000.0
2006-02-07 02:36:00,208.058,208.061,208.037,208.046,73400000.0
2006-02-07 02:37:00,208.05,208.054,208.015,208.054,60000000.0
2006-02-07 02:38:00,208.043,208.061,208.036,208.06,55300000.0
2006-02-07 02:39:00,208.072,208.072,208.05,208.061,64300001.0
2006-02-07 02:40:00,208.056,208.081,208.047,208.052,60600000.0
2006-02-07 02:41:00,208.069,208.082,208.049,208.066,49100000.0
2006-02-07 02:42:00,208.058,208.079,208.052,208.061,61900000.0
2006-02-07 02:43:00,208.074,208.074,208.055,208.072,26300000.0
2006-02-07 02:44:00,208.073,208.099,208.067,208.09,45100000.0
2006-02-07 02:45:00,208.075,208.075,208.055,208.073,58900000.0
2006-02-07 02:46:00,208.055,208.055,208.026,208.041,56600000.0
2006-02-07 02:47:00,208.047,208.047,208.033,208.038,28000000.0
2006-02-07 02:48:00,208.033,208.048,208.029,208.031,76800000.0
2006-02-07 02:49:00,208.036,208.05,208.02,208.035,47900000.0
2006-02-07 02:50:00,208.036,208.041,208.011,208.014,63300000.0
2006-02-07 02:51:00,208.033,208.05,208.01,208.05,56800001.0
2006-02-07 02:52:00,208.026,208.035,207.998,208.035,31600000.0
2006-02-07 02:53:00,208.01,208.037,208.006,208.025,41300000.0
2006-02-07 02:54:00,208.024,208.047,208.019,208.047,24300000.0
2006-02-07 02:55:00,208.03,208.049,208.03,208.043,34600000.0
2006-02-07 02:56:00,208.039,208.062,208.014,208.046,74000000.0
2006-02-07 02:57:00,208.055,208.075,208.052,208.054,68399999.0
2006-02-07 02:58:00,208.055,208.06,208.048,208.06,53000000.0
2006-02-07 02:59:00,208.054,208.059,208.039,208.058,87100000.0
2006-02-07 03:00:00,208.041,208.047,208.027,208.027,52599999.0
2006-02-07 03:01:00,208.043,208.043,208.034,208.034,53200000.0
2006-02-07 03:02:00,208.029,208.034,208.013,208.018,40300000.0
2006-02-07 03:03:00,208.02,208.02,207.993,207.995,76100000.0
2006-02-07 03:04:00,208.009,208.027,207.996,208.025,29500000.0
2006-02-07 03:05:00,208.03,208.05,208.03,208.04,38100000.0
2006-02-07 03:06:00,208.055,208.07,208.043,208.065,54900000.0
2006-02-07 03:07:00,208.047,208.049,208.039,208.041,49000001.0
2006-02-07 03:08:00,208.053,208.053,208.033,208.033,26900000.0
2006-02-07 03:09:00,208.033,208.051,208.033,208.051,81300000.0
2006-02-07 03:10:00,208.045,208.065,208.045,208.05,42400000.0
2006-02-07 03:11:00,208.048,208.048,208.025,208.025,33900000.0
2006-02-07 03:12:00,208.039,208.045,208.023,208.023,25800000.0
2006-02-07 03:13:00,208.021,208.023,208.008,208.016,74400000.0
2006-02-07 03:14:00,208.019,208.033,208.018,208.018,40000000.0
2006-02-07 03:15:00,208.03,208.053,208.03,208.053,20800000.0
2006-02-07 03:16:00,208.059,208.072,208.056,208.072,28200000.0
2006-02-07 03:17:00,208.075,208.09,208.075,208.08,23400000.0
2006-02-07 03:18:00,208.102,208.102,208.087,208.087,22600000.0
2006-02-07 03:19:00,208.079,208.113,208.078,208.09,37200000.0
2006-02-07 03:20:00,208.071,208.077,208.056,208.056,25400000.0
2006-02-07 03:21:00,208.059,208.059,208.022,208.05,85299999.0
2006-02-07 03:22:00,208.061,208.07,208.048,208.068,72399999.0
2006-02-07 03:23:00,208.084,208.084,208.049,208.05,70100000.0
2006-02-07 03:24:00,208.067,208.094,208.067,208.094,42900000.0
2006-02-07 03:25:00,208.087,208.091,208.075,208.088,51400000.0
2006-02-07 03:26:00,208.081,208.092,208.078,208.092,53200000.0
2006-02-07 03:27:00,208.091,208.109,208.091,208.107,33100001.0
2006-02-07 03:28:00,208.102,208.102,208.081,208.081,36300000.0
2006-02-07 03:29:00,208.077,208.077,208.027,208.032,39500000.0
2006-02-07 03:30:00,208.044,208.075,208.044,208.061,20400000.0
2006-02-07 03:31:00,208.091,208.097,208.072,208.072,54999999.0
2006-02-07 03:32:00,208.064,208.082,208.057,208.065,66400000.0
2006-02-07 03:33:00,208.068,208.108,208.068,208.108,44600000.0
2006-02-07 03:34:00,208.108,208.12,208.093,208.093,62600000.0
2006-02-07 03:35:00,208.077,208.084,208.068,208.068,34800000.0
2006-02-07 03:36:00,208.069,208.074,208.051,208.065,49600000.0
2006-02-07 03:37:00,208.084,208.099,208.084,208.092,69400000.0
2006-02-07 03:38:00,208.102,208.108,208.095,208.103,15600000.0
2006-02-07 03:39:00,208.088,208.119,208.086,208.119,31800000.0
2006-02-07 03:40:00,208.098,208.108,208.066,208.068,26400000.0
2006-02-07 03:41:00,208.07,208.096,208.07,208.095,99900001.0
2006-02-07 03:42:00,208.098,208.101,208.084,208.086,74800000.0
2006-02-07 03:43:00,208.091,208.103,208.087,208.101,41500000.0
2006-02-07 03:44:00,208.109,208.113,208.1,208.109,37500001.0
2006-02-07 03:45:00,208.115,208.12,208.115,208.115,10800000.0
2006-02-07 03:46:00,208.101,208.113,208.095,208.097,38900000.0
2006-02-07 03:47:00,208.106,208.107,208.077,208.088,44700000.0
2006-02-07 03:48:00,208.082,208.098,208.082,208.098,43700001.0
2006-02-07 03:49:00,208.092,208.1,208.092,208.092,44500000.0
2006-02-07 03:50:00,208.081,208.081,208.058,208.074,26000000.0
2006-02-07 03:51:00,208.08,208.085,208.07,208.07,81700001.0
2006-02-07 03:52:00,208.072,208.076,208.056,208.062,28600000.0
2006-02-07 03:53:00,208.053,208.075,208.053,208.075,65900000.0
2006-02-07 03:54:00,208.078,208.078,208.061,208.062,22400000.0
2006-02-07 03:55:00,208.065,208.077,208.065,208.077,45700000.0
2006-02-07 03:56:00,208.064,208.104,208.064,208.085,71300001.0
2006-02-07 03:57:00,208.069,208.106,208.069,208.094,50000000.0
2006-02-07 03:58:00,208.094,208.102,208.069,208.082,80500000.0
2006-02-07 03:59:00,208.084,208.101,208.083,208.087,41300001.0
2006-02-07 04:00:00,208.089,208.095,208.06,208.06,13400000.0
2006-02-07 04:01:00,208.046,208.047,208.038,208.038,44100000.0
2006-02-07 04:02:00,208.03,208.064,208.03,208.035,88699999.0
2006-02-07 04:03:00,208.05,208.07,208.05,208.07,6400000.0
2006-02-07 04:04:00,208.083,208.1,208.083,208.088,46600000.0
2006-02-07 04:05:00,208.088,208.1,208.08,208.09,73100000.0
2006-02-07 04:06:00,208.087,208.087,208.061,208.083,74300000.0
2006-02-07 04:07:00,208.092,208.092,208.069,208.069,13800000.0
2006-02-07 04:08:00,208.096,208.125,208.088,208.125,61500000.0
2006-02-07 04:09:00,208.112,208.112,208.069,208.069,49300000.0
2006-02-07 04:10:00,208.071,208.071,208.05,208.055,45600000.0
2006-02-07 04:11:00,208.055,208.068,208.037,208.037,51200000.0
2006-02-07 04:12:00,208.042,208.042,208.026,208.029,57300000.0
2006-02-07 04:13:00,208.035,208.039,208.018,208.027,39000000.0
2006-02-07 04:14:00,208.017,208.037,208.01,208.02,37200000.0
2006-02-07 04:15:00,208.027,208.052,208.026,208.052,56300000.0
2006-02-07 04:16:00,208.039,208.051,208.035,208.04,37100000.0
2006-02-07 04:17:00,208.037,208.037,208.031,208.036,46000000.0
2006-02-07 04:18:00,208.024,208.04,208.023,208.023,61000001.0
2006-02-07 04:19:00,208.027,208.047,208.019,208.047,25500000.0
2006-02-07 04:20:00,208.04,208.043,208.026,208.026,55100000.0
2006-02-07 04:21:00,208.026,208.037,208.026,208.037,15300000.0
2006-02-07 04:22:00,208.037,208.067,208.037,208.055,44500000.0
2006-02-07 04:23:00,208.048,208.066,208.048,208.055,47600000.0
2006-02-07 04:24:00,208.061,208.076,208.058,208.072,68100000.0
2006-02-07 04:25:00,208.055,208.065,208.055,208.06,17800000.0
2006-02-07 04:26:00,208.063,208.07,208.05,208.06,45700001.0
2006-02-07 04:27:00,208.048,208.07,208.043,208.063,27800000.0
2006-02-07 04:28:00,208.065,208.085,208.065,208.07,18300000.0
2006-02-07 04:29:00,208.07,208.07,208.06,208.06,32400000.0
2006-02-07 04:30:00,208.062,208.062,208.043,208.044,57700000.0
2006-02-07 04:31:00,208.048,208.049,208.038,208.043,25900000.0
2006-02-07 04:32:00,208.043,208.063,208.043,208.053,39099999.0
2006-02-07 04:33:00,208.034,208.044,208.032,208.033,77600001.0
2006-02-07 04:34:00,208.016,208.016,207.98,207.98,48500000.0
2006-02-07 04:35:00,207.989,207.991,207.95,207.95,62200001.0
2006-02-07 04:36:00,207.943,207.961,207.91,207.934,47199999.0
2006-02-07 04:37:00,207.924,207.95,207.916,207.926,57699999.0
2006-02-07 04:38:00,207.921,207.966,207.916,207.963,47500000.0
2006-02-07 04:39:00,207.958,207.958,207.925,207.934,73500001.0
2006-02-07 04:40:00,207.93,207.93,207.906,207.915,29100000.0
2006-02-07 04:41:00,207.927,207.935,207.913,207.935,39399999.0
2006-02-07 04:42:00,207.936,207.96,207.929,207.946,65100000.0
2006-02-07 04:43:00,207.966,207.97,207.932,207.941,48700000.0
2006-02-07 04:44:00,207.965,207.97,207.952,207.954,59999999.0
2006-02-07 04:45:00,207.938,207.957,207.938,207.955,40000000.0
2006-02-07 04:46:00,207.967,207.978,207.954,207.954,31000000.0
2006-02-07 04:47:00,207.967,207.977,207.961,207.963,58400000.0
2006-02-07 04:48:00,207.972,207.972,207.955,207.96,77000000.0
2006-02-07 04:49:00,207.954,207.966,207.952,207.956,63200000.0
2006-02-07 04:50:00,207.959,207.959,207.949,207.958,87599999.0
2006-02-07 04:51:00,207.96,207.961,207.947,207.959,44900000.0
2006-02-07 04:52:00,207.946,207.947,207.926,207.946,68000000.0
2006-02-07 04:53:00,207.961,207.965,207.931,207.931,29000000.0
2006-02-07 04:54:00,207.926,207.934,207.908,207.934,34100000.0
2006-02-07 04:55:00,207.933,207.946,207.933,207.935,33200000.0
2006-02-07 04:56:00,207.949,207.975,207.948,207.96,36300000.0
2006-02-07 04:57:00,207.973,208.001,207.973,207.977,45000000.0
2006-02-07 04:58:00,207.972,208.001,207.972,207.98,41700001.0
2006-02-07 04:59:00,207.98,207.98,207.95,207.96,26100000.0
2006-02-07 05:00:00,207.962,207.995,207.96,207.982,40800000.0
2006-02-07 05:01:00,207.98,207.981,207.971,207.978,57799999.0
2006-02-07 05:02:00,207.974,207.989,207.974,207.98,50100001.0
2006-02-07 05:03:00,207.976,207.982,207.966,207.979,70899999.0
2006-02-07 05:04:00,207.985,207.991,207.985,207.988,49600000.0
2006-02-07 05:05:00,207.99,207.99,207.978,207.985,39900000.0
2006-02-07 05:06:00,207.973,207.979,207.95,207.95,40600000.0
2006-02-07 05:07:00,207.96,207.96,207.95,207.95,15500000.0
2006-02-07 05:08:00,207.949,207.975,207.949,207.975,58100000.0
2006-02-07 05:09:00,207.976,207.994,207.973,207.994,27500000.0
2006-02-07 05:10:00,207.99,207.993,207.974,207.974,40799999.0
2006-02-07 05:11:00,207.971,207.977,207.952,207.977,79800000.0
2006-02-07 05:12:00,207.977,207.986,207.954,207.955,19500000.0
2006-02-07 05:13:00,207.946,207.95,207.924,207.928,31400000.0
2006-02-07 05:14:00,207.945,207.956,207.926,207.94,53900000.0
2006-02-07 05:15:00,207.915,207.915,207.886,207.895,12200000.0
2006-02-07 05:16:00,207.922,208.008,207.922,208.008,62000000.0
2006-02-07 05:17:00,207.972,207.972,207.936,207.958,78299999.0
2006-02-07 05:18:00,207.97,207.988,207.97,207.975,47100000.0
2006-02-07 05:19:00,207.977,207.996,207.963,207.963,68500000.0
2006-02-07 05:20:00,207.962,207.976,207.962,207.966,55599999.0
2006-02-07 05:21:00,207.959,207.961,207.92,207.933,66800001.0
2006-02-07 05:22:00,207.942,207.95,207.928,207.94,56099999.0
2006-02-07 05:23:00,207.959,207.961,207.933,207.946,62200000.0
2006-02-07 05:24:00,207.961,207.972,207.951,207.951,65800000.0
2006-02-07 05:25:00,207.957,207.96,207.923,207.923,51599999.0
2006-02-07 05:26:00,207.912,207.953,207.912,207.937,56000001.0
2006-02-07 05:27:00,207.937,207.937,207.915,207.922,44100000.0
2006-02-07 05:28:00,207.925,207.941,207.911,207.941,56299999.0
2006-02-07 05:29:00,207.939,207.959,207.939,207.948,51299999.0
2006-02-07 05:30:00,207.973,207.983,207.96,207.97,54600000.0
2006-02-07 05:31:00,207.965,207.965,207.94,207.94,37900000.0
2006-02-07 05:32:00,207.96,207.968,207.954,207.957,100100001.0
2006-02-07 05:33:00,207.958,207.975,207.958,207.961,40800000.0
2006-02-07 05:34:00,207.962,207.965,207.961,207.962,23400000.0
2006-02-07 05:35:00,207.969,207.982,207.958,207.978,67600000.0
2006-02-07 05:36:00,207.978,208.006,207.978,207.996,41900000.0
2006-02-07 05:37:00,207.996,207.996,207.963,207.972,20300000.0
2006-02-07 05:38:00,208.011,208.044,208.005,208.035,38600000.0
2006-02-07 05:39:00,208.047,208.062,208.047,208.051,38700000.0
2006-02-07 05:40:00,208.057,208.074,208.047,208.074,27300000.0
2006-02-07 05:41:00,208.058,208.081,208.058,208.081,63700000.0
2006-02-07 05:42:00,208.061,208.061,208.031,208.043,37200000.0
2006-02-07 05:43:00,208.037,208.067,208.037,208.05,66100000.0
2006-02-07 05:44:00,208.053,208.053,208.026,208.05,27800000.0
2006-02-07 05:45:00,208.053,208.053,208.038,208.047,69999999.0
2006-02-07 05:46:00,208.038,208.065,208.038,208.05,64600000.0
2006-02-07 05:47:00,208.059,208.077,208.059,208.077,31400000.0
2006-02-07 05:48:00,208.082,208.096,208.058,208.096,31800000.0
2006-02-07 05:49:00,208.091,208.093,208.08,208.093,34000000.0
2006-02-07 05:50:00,208.075,208.086,208.068,208.077,89400000.0
2006-02-07 05:51:00,208.073,208.077,208.045,208.045,39600000.0
2006-02-07 05:52:00,208.062,208.062,208.042,208.06,64200000.0
2006-02-07 05:53:00,208.054,208.066,208.054,208.058,31500000.0
2006-02-07 05:54:00,208.04,208.045,208.04,208.045,12000000.0
2006-02-07 05:55:00,208.037,208.059,208.037,208.048,53299999.0
2006-02-07 05:56:00,208.059,208.082,208.055,208.07,64100000.0
2006-02-07 05:57:00,208.074,208.074,208.033,208.035,58400000.0
2006-02-07 05:58:00,208.043,208.043,208.027,208.03,30500000.0
2006-02-07 05:59:00,208.021,208.032,208.012,208.012,75400001.0
2006-02-07 06:00:00,208.015,208.034,208.009,208.01,29900000.0
2006-02-07 06:01:00,208.015,208.017,208.0,208.007,43500000.0
2006-02-07 06:02:00,208.006,208.021,207.996,208.018,46200000.0
2006-02-07 06:03:00,207.996,208.012,207.996,208.012,46100001.0
2006-02-07 06:04:00,208.024,208.04,208.018,208.028,67500000.0
2006-02-07 06:05:00,208.029,208.042,208.027,208.042,17600000.0
2006-02-07 06:06:00,208.037,208.038,208.018,208.026,30700000.0
2006-02-07 06:07:00,208.026,208.039,208.021,208.039,70000000.0
2006-02-07 06:08:00,208.02,208.031,208.02,208.031,37800000.0
2006-02-07 06:09:00,208.031,208.054,208.031,208.033,42499999.0
2006-02-07 06:10:00,208.023,208.035,208.023,208.035,41399998.0
2006-02-07 06:11:00,208.031,208.048,208.031,208.039,49000000.0
2006-02-07 06:12:00,208.043,208.055,208.043,208.055,6300000.0
2006-02-07 06:13:00,208.045,208.06,208.045,208.055,45899999.0
2006-02-07 06:14:00,208.049,208.049,208.029,208.033,61000000.0
2006-02-07 06:15:00,208.031,208.031,207.998,207.998,13200000.0
2006-02-07 06:16:00,207.99,207.992,207.99,207.992,5600000.0
2006-02-07 06:17:00,207.992,207.992,207.976,207.988,70600000.0
2006-02-07 06:18:00,207.983,207.997,207.971,207.971,23100000.0
2006-02-07 06:19:00,207.968,207.98,207.936,207.969,64600001.0
2006-02-07 06:20:00,207.974,207.975,207.952,207.956,59800001.0
2006-02-07 06:21:00,207.942,207.966,207.938,207.963,65700000.0
2006-02-07 06:22:00,207.965,208.007,207.965,207.984,30500000.0
2006-02-07 06:23:00,208.012,208.012,207.981,207.983,75500000.0
2006-02-07 06:24:00,207.973,208.004,207.973,208.004,27700000.0
2006-02-07 06:25:00,208.003,208.009,207.995,207.995,32700000.0
2006-02-07 06:26:00,207.991,208.009,207.991,208.002,49900000.0
2006-02-07 06:27:00,207.974,207.986,207.962,207.968,98200000.0
2006-02-07 06:28:00,207.954,207.955,207.942,207.955,30000000.0
2006-02-07 06:29:00,207.957,207.962,207.946,207.949,57300000.0
2006-02-07 06:30:00,207.933,207.933,207.913,207.915,48600000.0
2006-02-07 06:31:00,207.923,207.94,207.923,207.928,40900000.0
2006-02-07 06:32:00,207.927,207.936,207.922,207.922,33200000.0
2006-02-07 06:33:00,207.929,207.958,207.929,207.955,37900000.0
2006-02-07 06:34:00,207.958,207.965,207.938,207.944,20200000.0
2006-02-07 06:35:00,207.937,207.961,207.937,207.94,62499999.0
2006-02-07 06:36:00,207.951,207.963,207.946,207.963,57100001.0
2006-02-07 06:37:00,207.96,207.96,207.939,207.939,27500000.0
2006-02-07 06:38:00,207.949,207.96,207.944,207.953,55600000.0
2006-02-07 06:39:00,207.956,207.987,207.956,207.962,45899999.0
2006-02-07 06:40:00,207.955,207.994,207.955,207.977,76500000.0
2006-02-07 06:41:00,207.974,207.989,207.969,207.969,27500000.0
2006-02-07 06:42:00,207.956,207.956,207.947,207.95,64800000.0
2006-02-07 06:43:00,207.943,207.955,207.935,207.94,50500000.0
2006-02-07 06:44:00,207.945,207.953,207.944,207.953,53500001.0
2006-02-07 06:45:00,207.957,207.964,207.946,207.964,28700000.0
2006-02-07 06:46:00,207.953,207.96,207.95,207.95,60500001.0
2006-02-07 06:47:00,207.937,207.949,207.928,207.944,14300000.0
2006-02-07 06:48:00,207.955,207.965,207.923,207.965,34700000.0
2006-02-07 06:49:00,207.955,207.969,207.955,207.958,45400000.0
2006-02-07 06:50:00,207.963,207.964,207.949,207.964,57700001.0
2006-02-07 06:51:00,207.97,207.97,207.933,207.947,52199999.0
2006-02-07 06:52:00,207.95,207.954,207.939,207.941,55300000.0
2006-02-07 06:53:00,207.941,207.941,207.928,207.94,28500000.0
2006-02-07 06:54:00,207.924,207.946,207.924,207.946,38300000.0
2006-02-07 06:55:00,207.942,207.949,207.933,207.939,39400000.0
2006-02-07 06:56:00,207.95,207.953,207.939,207.953,64400000.0
2006-02-07 06:57:00,207.96,207.96,207.942,207.955,20300000.0
2006-02-07 06:58:00,207.941,207.966,207.941,207.966,79699999.0
2006-02-07 06:59:00,207.97,207.995,207.968,207.991,69299999.0
2006-02-07 07:00:00,207.981,207.981,207.966,207.969,66000001.0
2006-02-07 07:01:00,207.96,207.96,207.937,207.943,68599999.0
2006-02-07 07:02:00,207.943,207.957,207.928,207.957,62100000.0
2006-02-07 07:03:00,207.969,207.975,207.962,207.968,37100000.0
2006-02-07 07:04:00,207.961,207.979,207.947,207.947,38200000.0
2006-02-07 07:05:00,207.948,207.959,207.944,207.955,81900002.0
2006-02-07 07:06:00,207.962,207.983,207.962,207.962,65900000.0
2006-02-07 07:07:00,207.965,207.965,207.95,207.951,65900000.0
2006-02-07 07:08:00,207.982,207.989,207.977,207.982,33500000.0
2006-02-07 07:09:00,208.006,208.012,207.989,207.989,34000000.0
2006-02-07 07:10:00,207.993,208.005,207.985,207.99,18400000.0
2006-02-07 07:11:00,207.986,207.991,207.982,207.982,26100000.0
2006-02-07 07:12:00,207.982,207.99,207.97,207.99,90900001.0
2006-02-07 07:13:00,207.971,207.981,207.965,207.981,41300000.0
2006-02-07 07:14:00,207.982,207.999,207.978,207.982,65000000.0
2006-02-07 07:15:00,207.975,207.988,207.971,207.971,46000000.0
2006-02-07 07:16:00,207.992,208.001,207.972,207.972,35200000.0
2006-02-07 07:17:00,207.964,207.976,207.963,207.963,32600000.0
2006-02-07 07:18:00,207.96,207.964,207.949,207.949,59000000.0
2006-02-07 07:19:00,207.967,207.982,207.962,207.974,75299999.0
2006-02-07 07:20:00,207.97,207.977,207.963,207.977,28700000.0
2006-02-07 07:21:00,207.965,207.973,207.965,207.97,14700000.0
2006-02-07 07:22:00,207.967,207.967,207.952,207.955,38600000.0
2006-02-07 07:23:00,207.954,207.961,207.94,207.953,24600000.0
2006-02-07 07:24:00,207.972,207.996,207.972,207.996,39899999.0
2006-02-07 07:25:00,207.988,207.995,207.978,207.992,40200000.0
2006-02-07 07:26:00,207.996,207.998,207.979,207.985,21600000.0
2006-02-07 07:27:00,207.966,207.973,207.948,207.96,53299999.0
2006-02-07 07:28:00,207.962,207.962,207.945,207.952,104799998.0
2006-02-07 07:29:00,207.961,207.961,207.92,207.935,61300000.0
2006-02-07 07:30:00,207.937,207.966,207.937,207.946,64799998.0
2006-02-07 07:31:00,207.95,207.958,207.942,207.949,83700000.0
2006-02-07 07:32:00,207.938,207.958,207.926,207.958,16000000.0
2006-02-07 07:33:00,207.946,207.962,207.946,207.957,31900000.0
2006-02-07 07:34:00,207.96,207.97,207.955,207.955,41900000.0
2006-02-07 07:35:00,207.973,207.989,207.972,207.983,48000000.0
2006-02-07 07:36:00,207.99,207.99,207.956,207.957,31900000.0
2006-02-07 07:37:00,207.942,207.949,207.935,207.946,67400000.0
2006-02-07 07:38:00,207.941,207.956,207.941,207.956,40400001.0
2006-02-07 07:39:00,207.957,207.957,207.938,207.943,65999999.0
2006-02-07 07:40:00,207.956,207.972,207.95,207.972,37600000.0
2006-02-07 07:41:00,207.975,207.975,207.965,207.965,45600000.0
2006-02-07 07:42:00,207.969,207.969,207.945,207.945,20200000.0
2006-02-07 07:43:00,207.942,207.963,207.94,207.963,32500000.0
2006-02-07 07:44:00,207.976,207.988,207.971,207.98,31000000.0
2006-02-07 07:45:00,207.988,208.009,207.983,208.002,68700001.0
2006-02-07 07:46:00,208.0,208.014,207.994,208.001,72299999.0
2006-02-07 07:47:00,208.002,208.029,208.002,208.022,65200001.0
2006-02-07 07:48:00,208.019,208.039,208.01,208.013,44900000.0
2006-02-07 07:49:00,207.995,207.995,207.977,207.979,33100000.0
2006-02-07 07:50:00,207.985,208.005,207.984,208.0,45000000.0
2006-02-07 07:51:00,208.012,208.014,207.986,208.012,53500000.0
2006-02-07 07:52:00,208.005,208.028,208.005,208.01,40300000.0
2006-02-07 07:53:00,208.005,208.006,207.994,208.003,45900000.0
2006-02-07 07:54:00,207.991,208.021,207.989,208.009,63000000.0
2006-02-07 07:55:00,207.99,208.028,207.99,208.013,37700000.0
2006-02-07 07:56:00,208.011,208.013,207.992,208.006,62600000.0
2006-02-07 07:57:00,208.006,208.006,207.967,207.969,45100000.0
2006-02-07 07:58:00,207.959,207.976,207.95,207.975,43600000.0
2006-02-07 07:59:00,207.97,207.97,207.949,207.963,51900001.0
2006-02-07 08:00:00,207.97,207.979,207.97,207.977,41599999.0
2006-02-07 08:01:00,207.975,207.975,207.938,207.957,34800000.0
2006-02-07 08:02:00,207.958,207.958,207.926,207.926,47000000.0
2006-02-07 08:03:00,207.919,207.933,207.917,207.933,25100000.0
2006-02-07 08:04:00,207.927,207.95,207.924,207.939,28600000.0
2006-02-07 08:05:00,207.94,207.95,207.939,207.947,64500001.0
2006-02-07 08:06:00,207.96,207.972,207.952,207.972,47899999.0
2006-02-07 08:07:00,207.966,207.979,207.963,207.976,45300000.0
2006-02-07 08:08:00,207.991,208.016,207.975,207.99,34800000.0
2006-02-07 08:09:00,208.007,208.032,208.007,208.022,25100000.0
2006-02-07 08:10:00,208.028,208.028,208.011,208.015,41100000.0
2006-02-07 08:11:00,208.017,208.017,208.002,208.012,53200000.0
2006-02-07 08:12:00,208.027,208.065,208.027,208.036,70400001.0
2006-02-07 08:13:00,208.021,208.021,208.01,208.01,35800000.0
2006-02-07 08:14:00,208.001,208.013,207.996,208.013,47299999.0
2006-02-07 08:15:00,208.006,208.011,207.983,207.99,28800000.0
2006-02-07 08:16:00,208.008,208.039,208.008,208.023,42800000.0
2006-02-07 08:17:00,208.025,208.025,208.004,208.004,61400000.0
2006-02-07 08:18:00,207.999,208.013,207.995,208.013,32700000.0
2006-02-07 08:19:00,208.02,208.025,208.009,208.01,58500001.0
2006-02-07 08:20:00,208.011,208.014,207.999,207.999,21900000.0
2006-02-07 08:21:00,208.002,208.004,207.983,207.986,67700001.0
2006-02-07 08:22:00,207.982,207.982,207.958,207.958,22300000.0
2006-02-07 08:23:00,207.943,207.962,207.932,207.943,65900000.0
2006-02-07 08:24:00,207.949,207.955,207.935,207.955,32100000.0
2006-02-07 08:25:00,207.95,207.96,207.95,207.96,45400000.0
2006-02-07 08:26:00,207.939,207.957,207.939,207.957,66900000.0
2006-02-07 08:27:00,207.962,207.965,207.952,207.952,17700000.0
2006-02-07 08:28:00,207.959,207.963,207.948,207.953,62600000.0
2006-02-07 08:29:00,207.959,207.963,207.951,207.951,16100000.0
2006-02-07 08:30:00,207.945,207.965,207.939,207.965,46000000.0
2006-02-07 08:31:00,207.958,207.958,207.935,207.95,58900001.0
2006-02-07 08:32:00,207.951,207.951,207.932,207.946,50000000.0
2006-02-07 08:33:00,207.948,207.97,207.939,207.941,65600000.0
2006-02-07 08:34:00,207.943,207.97,207.929,207.95,51000000.0
2006-02-07 08:35:00,207.931,207.949,207.931,207.947,16300000.0
2006-02-07 08:36:00,207.947,207.969,207.947,207.969,63100000.0
2006-02-07 08:37:00,207.956,207.989,207.956,207.972,58000000.0
2006-02-07 08:38:00,207.97,207.976,207.947,207.965,87700001.0
2006-02-07 08:39:00,207.967,207.967,207.938,207.938,43900000.0
2006-02-07 08:40:00,207.948,207.972,207.945,207.967,41899999.0
2006-02-07 08:41:00,207.967,207.979,207.926,207.928,53699999.0
2006-02-07 08:42:00,207.955,207.968,207.927,207.939,83700000.0
2006-02-07 08:43:00,207.944,207.954,207.937,207.937,44900000.0
2006-02-07 08:44:00,207.953,207.961,207.891,207.922,56800000.0
2006-02-07 08:45:00,207.914,207.921,207.897,207.897,88699999.0
2006-02-07 08:46:00,207.904,207.919,207.898,207.903,29200000.0
2006-02-07 08:47:00,207.902,207.908,207.884,207.884,23600000.0
2006-02-07 08:48:00,207.899,207.928,207.899,207.928,59300001.0
2006-02-07 08:49:00,207.908,207.916,207.894,207.915,49300000.0
2006-02-07 08:50:00,207.909,207.91,207.888,207.91,44200000.0
2006-02-07 08:51:00,207.891,207.901,207.878,207.901,47000000.0
2006-02-07 08:52:00,207.918,207.945,207.916,207.927,46900000.0
2006-02-07 08:53:00,207.898,207.924,207.898,207.907,32900000.0
2006-02-07 08:54:00,207.903,207.942,207.903,207.94,60599999.0
2006-02-07 08:55:00,207.942,207.972,207.916,207.972,34400000.0
2006-02-07 08:56:00,207.967,207.981,207.942,207.942,31900000.0
2006-02-07 08:57:00,207.918,207.924,207.908,207.912,14500000.0
2006-02-07 08:58:00,207.903,207.935,207.903,207.914,31000000.0
2006-02-07 08:59:00,207.928,207.935,207.916,207.935,29200000.0
2006-02-07 09:00:00,207.932,207.944,207.926,207.927,31800000.0
2006-02-07 09:01:00,207.905,207.921,207.905,207.912,59100000.0
2006-02-07 09:02:00,207.917,207.927,207.89,207.89,68699999.0
2006-02-07 09:03:00,207.885,207.887,207.874,207.887,23100000.0
2006-02-07 09:04:00,207.881,207.906,207.877,207.906,72600000.0
2006-02-07 09:05:00,207.911,207.911,207.887,207.894,60599999.0
2006-02-07 09:06:00,207.887,207.919,207.885,207.919,27600000.0
2006-02-07 09:07:00,207.922,207.932,207.916,207.921,109000000.0
2006-02-07 09:08:00,207.915,207.92,207.91,207.91,31800000.0
2006-02-07 09:09:00,207.911,207.911,207.896,207.896,25800000.0
2006-02-07 09:10:00,207.911,207.912,207.897,207.906,53899999.0
2006-02-07 09:11:00,207.916,207.916,207.89,207.89,14000000.0
2006-02-07 09:12:00,207.884,207.915,207.873,207.873,72000001.0
2006-02-07 09:13:00,207.861,207.868,207.851,207.854,45200001.0
2006-02-07 09:14:00,207.855,207.873,207.852,207.872,58300000.0
2006-02-07 09:15:00,207.868,207.868,207.867,207.867,11700000.0
2006-02-07 09:16:00,207.858,207.86,207.841,207.841,27500000.0
2006-02-07 09:17:00,207.825,207.825,207.796,207.814,37900000.0
2006-02-07 09:18:00,207.813,207.819,207.798,207.807,48300000.0
2006-02-07 09:19:00,207.799,207.8,207.777,207.777,41300001.0
2006-02-07 09:20:00,207.758,207.758,207.744,207.745,29900001.0
2006-02-07 09:21:00,207.736,207.736,207.695,207.695,28500000.0
2006-02-07 09:22:00,207.672,207.672,207.635,207.662,62200000.0
2006-02-07 09:23:00,207.672,207.672,207.629,207.63,19600000.0
2006-02-07 09:24:00,207.628,207.628,207.611,207.624,37600000.0
2006-02-07 09:25:00,207.618,207.618,207.553,207.558,52200000.0
2006-02-07 09:26:00,207.563,207.585,207.55,207.555,45299999.0
2006-02-07 09:27:00,207.542,207.542,207.513,207.525,57600000.0
2006-02-07 09:28:00,207.52,207.535,207.506,207.533,42600000.0
2006-02-07 09:29:00,207.483,207.498,207.459,207.459,31300000.0
2006-02-07 09:30:00,207.463,207.467,207.446,207.455,46700000.0
2006-02-07 09:31:00,207.455,207.482,207.45,207.482,32000000.0
2006-02-07 09:32:00,207.479,207.491,207.453,207.464,65000000.0
2006-02-07 09:33:00,207.472,207.475,207.447,207.46,34200000.0
2006-02-07 09:34:00,207.479,207.49,207.465,207.471,72100000.0
2006-02-07 09:35:00,207.458,207.487,207.458,207.465,68400000.0
2006-02-07 09:36:00,207.472,207.477,207.447,207.447,42100000.0
2006-02-07 09:37:00,207.429,207.438,207.39,207.418,49300000.0
2006-02-07 09:38:00,207.394,207.411,207.382,207.396,15300000.0
2006-02-07 09:39:00,207.4,207.421,207.379,207.385,53000000.0
2006-02-07 09:40:00,207.38,207.38,207.34,207.354,26700000.0
2006-02-07 09:41:00,207.347,207.347,207.312,207.312,35200000.0
2006-02-07 09:42:00,207.31,207.313,207.185,207.19,22700000.0
2006-02-07 09:43:00,207.204,207.247,207.195,207.247,23000000.0
2006-02-07 09:44:00,207.261,207.277,207.237,207.276,53300000.0
2006-02-07 09:45:00,207.282,207.288,207.214,207.22,54100001.0
2006-02-07 09:46:00,207.207,207.239,207.204,207.209,40100000.0
2006-02-07 09:47:00,207.194,207.194,207.162,207.192,30100000.0
2006-02-07 09:48:00,207.203,207.207,207.165,207.165,40400000.0
2006-02-07 09:49:00,207.127,207.127,207.051,207.051,20300000.0
2006-02-07 09:50:00,207.075,207.085,207.037,207.085,44100000.0
2006-02-07 09:51:00,207.122,207.156,207.114,207.131,41300000.0
2006-02-07 09:52:00,207.16,207.163,207.094,207.095,48200001.0
2006-02-07 09:53:00,207.125,207.138,207.088,207.127,46400000.0
2006-02-07 09:54:00,207.138,207.15,207.071,207.1,92800000.0
2006-02-07 09:55:00,207.125,207.168,207.125,207.166,34700000.0
2006-02-07 09:56:00,207.165,207.174,207.148,207.157,43900000.0
2006-02-07 09:57:00,207.146,207.179,207.146,207.158,47500000.0
2006-02-07 09:58:00,207.168,207.19,207.165,207.19,54700000.0
2006-02-07 09:59:00,207.202,207.204,207.166,207.17,85300000.0
2006-02-07 10:00:00,207.165,207.203,207.147,207.147,62300001.0
2006-02-07 10:01:00,207.121,207.124,207.09,207.095,87500000.0
2006-02-07 10:02:00,207.094,207.098,207.057,207.057,67400000.0
2006-02-07 10:03:00,207.052,207.083,207.052,207.08,19500000.0
2006-02-07 10:04:00,207.079,207.099,207.067,207.07,43700000.0
2006-02-07 10:05:00,207.073,207.073,207.036,207.036,48399999.0
2006-02-07 10:06:00,207.041,207.05,206.976,206.976,29000000.0
2006-02-07 10:07:00,206.933,206.94,206.897,206.907,21300000.0
2006-02-07 10:08:00,206.88,206.921,206.88,206.911,47600000.0
2006-02-07 10:09:00,206.914,206.931,206.902,206.914,82400002.0
2006-02-07 10:10:00,206.92,206.97,206.909,206.97,43100000.0
2006-02-07 10:11:00,206.986,207.057,206.986,207.057,51700000.0
2006-02-07 10:12:00,207.039,207.07,207.028,207.07,42500000.0
2006-02-07 10:13:00,207.062,207.069,207.041,207.053,27700000.0
2006-02-07 10:14:00,207.05,207.079,207.035,207.039,42900000.0
2006-02-07 10:15:00,207.05,207.05,207.01,207.031,75100001.0
2006-02-07 10:16:00,207.031,207.046,207.02,207.038,37300000.0
2006-02-07 10:17:00,207.042,207.051,206.994,206.998,27100000.0
2006-02-07 10:18:00,206.98,206.98,206.946,206.955,34400000.0
2006-02-07 10:19:00,206.946,206.946,206.909,206.932,62100000.0
2006-02-07 10:20:00,206.935,206.935,206.895,206.913,40800000.0
2006-02-07 10:21:00,206.899,206.899,206.856,206.863,37800000.0
2006-02-07 10:22:00,206.858,206.858,206.791,206.798,41500000.0
2006-02-07 10:23:00,206.81,206.88,206.81,206.88,46800000.0
2006-02-07 10:24:00,206.872,206.911,206.872,206.911,42900000.0
2006-02-07 10:25:00,206.926,206.938,206.9,206.9,30000000.0
2006-02-07 10:26:00,206.875,206.896,206.875,206.882,35200000.0
2006-02-07 10:27:00,206.886,206.892,206.844,206.844,40200000.0
2006-02-07 10:28:00,206.835,206.836,206.809,206.821,44500000.0
2006-02-07 10:29:00,206.826,206.826,206.806,206.821,50399999.0
2006-02-07 10:30:00,206.84,206.857,206.833,206.84,108400001.0
2006-02-07 10:31:00,206.832,206.856,206.821,206.845,22300000.0
2006-02-07 10:32:00,206.865,206.881,206.851,206.859,65200001.0
2006-02-07 10:33:00,206.875,206.888,206.852,206.853,69599999.0
2006-02-07 10:34:00,206.842,206.882,206.842,206.853,63500000.0
2006-02-07 10:35:00,206.859,206.881,206.845,206.845,59200000.0
2006-02-07 10:36:00,206.844,206.846,206.821,206.846,67399999.0
2006-02-07 10:37:00,206.828,206.828,206.776,206.776,47900000.0
2006-02-07 10:38:00,206.783,206.838,206.783,206.838,41100000.0
2006-02-07 10:39:00,206.854,206.862,206.809,206.809,31500000.0
2006-02-07 10:40:00,206.798,206.815,206.798,206.812,37400000.0
2006-02-07 10:41:00,206.827,206.827,206.774,206.793,34200000.0
2006-02-07 10:42:00,206.785,206.815,206.764,206.815,26400000.0
2006-02-07 10:43:00,206.814,206.814,206.76,206.765,76300000.0
2006-02-07 10:44:00,206.755,206.77,206.738,206.757,90500000.0
2006-02-07 10:45:00,206.768,206.768,206.727,206.761,45800000.0
2006-02-07 10:46:00,206.746,206.763,206.745,206.763,56100000.0
2006-02-07 10:47:00,206.767,206.767,206.693,206.708,79300000.0
2006-02-07 10:48:00,206.689,206.689,206.631,206.655,71000001.0
2006-02-07 10:49:00,206.644,206.654,206.616,206.654,49700000.0
2006-02-07 10:50:00,206.653,206.673,206.641,206.65,38700000.0
2006-02-07 10:51:00,206.66,206.672,206.648,206.661,67300000.0
2006-02-07 10:52:00,206.666,206.692,206.657,206.683,32200000.0
2006-02-07 10:53:00,206.663,206.663,206.624,206.639,55100000.0
2006-02-07 10:54:00,206.619,206.642,206.615,206.624,72300001.0
2006-02-07 10:55:00,206.611,206.612,206.602,206.608,39399999.0
2006-02-07 10:56:00,206.591,206.614,206.584,206.604,43800000.0
2006-02-07 10:57:00,206.62,206.637,206.612,206.612,50200000.0
2006-02-07 10:58:00,206.605,206.616,206.593,206.616,34399999.0
2006-02-07 10:59:00,206.584,206.584,206.512,206.525,13300000.0
2006-02-07 11:00:00,206.541,206.541,206.466,206.466,47199999.0
2006-02-07 11:01:00,206.487,206.509,206.487,206.508,60500001.0
2006-02-07 11:02:00,206.508,206.518,206.491,206.517,52900000.0
2006-02-07 11:03:00,206.491,206.491,206.447,206.462,32300001.0
2006-02-07 11:04:00,206.462,206.475,206.397,206.397,92400002.0
2006-02-07 11:05:00,206.388,206.435,206.388,206.433,42200001.0
2006-02-07 11:06:00,206.456,206.473,206.418,206.473,32900000.0
2006-02-07 11:07:00,206.467,206.478,206.455,206.474,56899999.0
2006-02-07 11:08:00,206.495,206.495,206.47,206.485,40600000.0
2006-02-07 11:09:00,206.482,206.483,206.468,206.483,46300000.0
2006-02-07 11:10:00,206.486,206.492,206.468,206.492,66900000.0
2006-02-07 11:11:00,206.528,206.544,206.499,206.54,62699999.0
2006-02-07 11:12:00,206.551,206.551,206.493,206.497,53800001.0
2006-02-07 11:13:00,206.485,206.492,206.369,206.369,46300000.0
2006-02-07 11:14:00,206.341,206.356,206.328,206.338,45100000.0
2006-02-07 11:15:00,206.335,206.335,206.295,206.309,53900000.0
2006-02-07 11:16:00,206.287,206.301,206.262,206.285,46399999.0
2006-02-07 11:17:00,206.282,206.303,206.267,206.303,53900000.0
2006-02-07 11:18:00,206.315,206.317,206.283,206.317,79100000.0
2006-02-07 11:19:00,206.312,206.312,206.294,206.294,46100001.0
2006-02-07 11:20:00,206.283,206.301,206.269,206.282,40500000.0
2006-02-07 11:21:00,206.297,206.297,206.26,206.26,28400000.0
2006-02-07 11:22:00,206.226,206.234,206.213,206.217,60200001.0
2006-02-07 11:23:00,206.219,206.234,206.182,206.182,31300000.0
2006-02-07 11:24:00,206.2,206.253,206.2,206.253,58200000.0
2006-02-07 11:25:00,206.23,206.23,206.204,206.22,49000001.0
2006-02-07 11:26:00,206.22,206.235,206.199,206.235,57200000.0
2006-02-07 11:27:00,206.254,206.275,206.254,206.263,31300000.0
2006-02-07 11:28:00,206.275,206.275,206.25,206.263,32900000.0
2006-02-07 11:29:00,206.254,206.254,206.16,206.16,34900000.0
2006-02-07 11:30:00,206.153,206.169,206.044,206.044,64100000.0
2006-02-07 11:31:00,206.073,206.116,206.073,206.087,27199999.0
2006-02-07 11:32:00,206.01,206.01,205.895,205.908,28800000.0
2006-02-07 11:33:00,205.931,205.955,205.931,205.948,51299999.0
2006-02-07 11:34:00,205.93,205.957,205.914,205.955,49600000.0
2006-02-07 11:35:00,205.911,205.911,205.843,205.845,32700000.0
2006-02-07 11:36:00,205.862,205.901,205.854,205.901,100000000.0
2006-02-07 11:37:00,205.95,205.986,205.916,205.976,50700000.0
2006-02-07 11:38:00,206.005,206.069,206.0,206.057,35499999.0
2006-02-07 11:39:00,206.038,206.092,206.038,206.092,33800000.0
2006-02-07 11:40:00,206.092,206.121,206.073,206.073,46800000.0
2006-02-07 11:41:00,206.043,206.056,206.019,206.022,48900001.0
2006-02-07 11:42:00,206.001,206.025,205.99,206.0,62100001.0
2006-02-07 11:43:00,206.006,206.017,205.97,206.0,60500000.0
2006-02-07 11:44:00,206.029,206.03,205.988,206.03,42900000.0
2006-02-07 11:45:00,206.049,206.102,206.049,206.102,110800000.0
2006-02-07 11:46:00,206.12,206.131,206.09,206.103,67500000.0
2006-02-07 11:47:00,206.105,206.143,206.097,206.135,53100000.0
2006-02-07 11:48:00,206.123,206.189,206.113,206.189,57700001.0
2006-02-07 11:49:00,206.18,206.18,206.138,206.151,82400000.0
2006-02-07 11:50:00,206.13,206.179,206.124,206.156,40700000.0
2006-02-07 11:51:00,206.174,206.196,206.158,206.196,63000000.0
2006-02-07 11:52:00,206.188,206.259,206.188,206.259,29000000.0
2006-02-07 11:53:00,206.272,206.272,206.205,206.205,63700000.0
2006-02-07 11:54:00,206.217,206.242,206.217,206.235,45699999.0
2006-02-07 11:55:00,206.25,206.255,206.221,206.23,70800001.0
2006-02-07 11:56:00,206.223,206.223,206.182,206.182,32800000.0
2006-02-07 11:57:00,206.18,206.225,206.18,206.225,49399999.0
2006-02-07 11:58:00,206.221,206.224,206.213,206.213,32500000.0
2006-02-07 11:59:00,206.232,206.232,206.181,206.186,30200000.0
2006-02-07 12:00:00,206.194,206.196,206.174,206.196,53500000.0
2006-02-07 12:01:00,206.195,206.199,206.168,206.168,80099999.0
2006-02-07 12:02:00,206.163,206.17,206.149,206.17,69800000.0
2006-02-07 12:03:00,206.188,206.188,206.147,206.164,23400000.0
2006-02-07 12:04:00,206.169,206.169,206.15,206.158,65300001.0
2006-02-07 12:05:00,206.166,206.183,206.162,206.163,47900000.0
2006-02-07 12:06:00,206.162,206.184,206.162,206.172,42600000.0
2006-02-07 12:07:00,206.174,206.205,206.174,206.188,63700000.0
2006-02-07 12:08:00,206.191,206.195,206.166,206.195,76500001.0
2006-02-07 12:09:00,206.181,206.2,206.177,206.19,32200000.0
2006-02-07 12:10:00,206.195,206.195,206.164,206.19,52100001.0
2006-02-07 12:11:00,206.202,206.223,206.202,206.211,50600000.0
2006-02-07 12:12:00,206.204,206.218,206.203,206.218,48200000.0
2006-02-07 12:13:00,206.213,206.213,206.166,206.178,40800000.0
2006-02-07 12:14:00,206.183,206.207,206.183,206.193,41700000.0
2006-02-07 12:15:00,206.187,206.229,206.187,206.203,89100000.0
2006-02-07 12:16:00,206.215,206.244,206.215,206.227,76399998.0
2006-02-07 12:17:00,206.234,206.25,206.226,206.25,69000000.0
2006-02-07 12:18:00,206.24,206.254,206.215,206.215,52500000.0
2006-02-07 12:19:00,206.206,206.206,206.16,206.185,32400000.0
2006-02-07 12:20:00,206.187,206.198,206.154,206.19,67700000.0
2006-02-07 12:21:00,206.209,206.218,206.174,206.185,59900001.0
2006-02-07 12:22:00,206.181,206.181,206.151,206.178,40300000.0
2006-02-07 12:23:00,206.19,206.19,206.157,206.169,25100000.0
2006-02-07 12:24:00,206.169,206.192,206.168,206.169,28200000.0
2006-02-07 12:25:00,206.164,206.164,206.124,206.124,80700000.0
2006-02-07 12:26:00,206.096,206.124,206.08,206.124,25000000.0
2006-02-07 12:27:00,206.116,206.116,206.088,206.088,17800000.0
2006-02-07 12:28:00,206.094,206.111,206.072,206.093,46800000.0
2006-02-07 12:29:00,206.094,206.094,206.061,206.072,21500000.0
2006-02-07 12:30:00,206.058,206.06,206.046,206.06,33700000.0
2006-02-07 12:31:00,206.043,206.049,205.992,206.049,66900000.0
2006-02-07 12:32:00,206.048,206.098,206.048,206.097,55500000.0
2006-02-07 12:33:00,206.091,206.098,206.066,206.098,46600000.0
2006-02-07 12:34:00,206.098,206.111,206.085,206.111,19500000.0
2006-02-07 12:35:00,206.139,206.142,206.08,206.091,73400001.0
2006-02-07 12:36:00,206.076,206.076,206.037,206.067,43900000.0
2006-02-07 12:37:00,206.072,206.103,206.059,206.103,67100001.0
2006-02-07 12:38:00,206.112,206.133,206.097,206.097,65699999.0
2006-02-07 12:39:00,206.083,206.101,206.079,206.101,70200000.0
2006-02-07 12:40:00,206.098,206.108,206.078,206.081,51800000.0
2006-02-07 12:41:00,206.083,206.092,206.038,206.038,64300000.0
2006-02-07 12:42:00,206.046,206.086,206.046,206.067,79400000.0
2006-02-07 12:43:00,206.071,206.091,206.06,206.083,24800000.0
2006-02-07 12:44:00,206.075,206.104,206.075,206.09,28800000.0
2006-02-07 12:45:00,206.088,206.118,206.075,206.118,53899999.0
2006-02-07 12:46:00,206.12,206.143,206.118,206.131,66800000.0
2006-02-07 12:47:00,206.143,206.154,206.128,206.154,71600000.0
2006-02-07 12:48:00,206.154,206.17,206.137,206.154,31200000.0
2006-02-07 12:49:00,206.151,206.161,206.134,206.134,74599999.0
2006-02-07 12:50:00,206.159,206.225,206.159,206.225,65300000.0
2006-02-07 12:51:00,206.222,206.222,206.19,206.214,20100000.0
2006-02-07 12:52:00,206.213,206.235,206.213,206.216,31500000.0
2006-02-07 12:53:00,206.206,206.233,206.145,206.145,40300000.0
2006-02-07 12:54:00,206.161,206.177,206.148,206.177,97800000.0
2006-02-07 12:55:00,206.184,206.197,206.172,206.197,36600000.0
2006-02-07 12:56:00,206.197,206.234,206.197,206.215,60200000.0
2006-02-07 12:57:00,206.211,206.225,206.211,206.223,64700000.0
2006-02-07 12:58:00,206.228,206.233,206.218,206.222,36600000.0
2006-02-07 12:59:00,206.227,206.232,206.21,206.22,47100000.0
2006-02-07 13:00:00,206.21,206.231,206.21,206.225,33700000.0
2006-02-07 13:01:00,206.218,206.218,206.19,206.2,64600002.0
2006-02-07 13:02:00,206.189,206.208,206.187,206.2,45800000.0
2006-02-07 13:03:00,206.191,206.218,206.191,206.218,90400001.0
2006-02-07 13:04:00,206.219,206.241,206.219,206.236,95399999.0
2006-02-07 13:05:00,206.248,206.278,206.225,206.241,90800001.0
2006-02-07 13:06:00,206.228,206.26,206.216,206.26,83399998.0
2006-02-07 13:07:00,206.265,206.294,206.258,206.282,53700000.0
2006-02-07 13:08:00,206.274,206.317,206.274,206.309,67400000.0
2006-02-07 13:09:00,206.296,206.315,206.289,206.295,75400000.0
2006-02-07 13:10:00,206.292,206.307,206.273,206.273,36700001.0
2006-02-07 13:11:00,206.263,206.266,206.237,206.237,42900000.0
2006-02-07 13:12:00,206.242,206.269,206.242,206.269,121199999.0
2006-02-07 13:13:00,206.264,206.302,206.258,206.291,40200001.0
2006-02-07 13:14:00,206.305,206.327,206.3,206.323,58299999.0
2006-02-07 13:15:00,206.323,206.339,206.315,206.315,51000000.0
2006-02-07 13:16:00,206.313,206.313,206.268,206.309,34600000.0
2006-02-07 13:17:00,206.316,206.365,206.316,206.35,61400001.0
2006-02-07 13:18:00,206.376,206.379,206.334,206.342,42600000.0
2006-02-07 13:19:00,206.324,206.332,206.319,206.319,28200000.0
2006-02-07 13:20:00,206.327,206.338,206.315,206.315,38200000.0
2006-02-07 13:21:00,206.333,206.38,206.333,206.355,34600000.0
2006-02-07 13:22:00,206.34,206.351,206.316,206.341,41700000.0
2006-02-07 13:23:00,206.346,206.355,206.342,206.343,66399999.0
2006-02-07 13:24:00,206.343,206.368,206.333,206.368,62800000.0
2006-02-07 13:25:00,206.351,206.371,206.351,206.361,78400001.0
2006-02-07 13:26:00,206.375,206.376,206.349,206.358,27800000.0
2006-02-07 13:27:00,206.342,206.342,206.328,206.331,32599999.0
2006-02-07 13:28:00,206.347,206.347,206.313,206.33,59100000.0
2006-02-07 13:29:00,206.318,206.335,206.313,206.335,47800001.0
2006-02-07 13:30:00,206.335,206.344,206.316,206.323,49000000.0
2006-02-07 13:31:00,206.335,206.339,206.293,206.293,76300001.0
2006-02-07 13:32:00,206.288,206.312,206.282,206.297,63000001.0
2006-02-07 13:33:00,206.292,206.308,206.292,206.294,49100000.0
2006-02-07 13:34:00,206.283,206.301,206.278,206.293,21500000.0
2006-02-07 13:35:00,206.29,206.29,206.275,206.281,86200000.0
2006-02-07 13:36:00,206.266,206.29,206.263,206.27,46600000.0
2006-02-07 13:37:00,206.263,206.263,206.244,206.261,27500000.0
2006-02-07 13:38:00,206.261,206.269,206.248,206.248,30500000.0
2006-02-07 13:39:00,206.269,206.287,206.268,206.287,63599999.0
2006-02-07 13:40:00,206.298,206.318,206.294,206.305,81100000.0
2006-02-07 13:41:00,206.307,206.318,206.295,206.307,37900000.0
2006-02-07 13:42:00,206.306,206.306,206.288,206.289,42300000.0
2006-02-07 13:43:00,206.296,206.303,206.28,206.303,31100000.0
2006-02-07 13:44:00,206.304,206.304,206.281,206.301,86700002.0
2006-02-07 13:45:00,206.284,206.303,206.273,206.273,41999999.0
2006-02-07 13:46:00,206.261,206.262,206.234,206.234,44400000.0
2006-02-07 13:47:00,206.223,206.223,206.196,206.196,39800001.0
2006-02-07 13:48:00,206.208,206.216,206.169,206.169,31600000.0
2006-02-07 13:49:00,206.166,206.175,206.157,206.175,32200000.0
2006-02-07 13:50:00,206.194,206.21,206.194,206.21,50700000.0
2006-02-07 13:51:00,206.208,206.212,206.186,206.197,38100000.0
2006-02-07 13:52:00,206.204,206.215,206.191,206.2,65400000.0
2006-02-07 13:53:00,206.19,206.209,206.19,206.198,63599999.0
2006-02-07 13:54:00,206.185,206.205,206.183,206.202,36600000.0
2006-02-07 13:55:00,206.198,206.242,206.198,206.237,25000000.0
2006-02-07 13:56:00,206.215,206.255,206.215,206.255,42299999.0
2006-02-07 13:57:00,206.272,206.272,206.248,206.252,61299999.0
2006-02-07 13:58:00,206.273,206.293,206.273,206.293,46200000.0
2006-02-07 13:59:00,206.295,206.316,206.295,206.315,29700000.0
2006-02-07 14:00:00,206.31,206.335,206.252,206.261,31500000.0
2006-02-07 14:01:00,206.275,206.29,206.274,206.283,43400000.0
2006-02-07 14:02:00,206.258,206.278,206.218,206.218,48900000.0
2006-02-07 14:03:00,206.194,206.207,206.122,206.148,52300000.0
2006-02-07 14:04:00,206.13,206.148,206.107,206.148,36700000.0
2006-02-07 14:05:00,206.138,206.138,206.099,206.12,37900000.0
2006-02-07 14:06:00,206.098,206.122,206.086,206.106,52700000.0
2006-02-07 14:07:00,206.103,206.103,206.075,206.075,36200001.0
2006-02-07 14:08:00,206.069,206.121,206.069,206.121,42300000.0
2006-02-07 14:09:00,206.113,206.118,206.104,206.11,25100000.0
2006-02-07 14:10:00,206.112,206.112,206.088,206.088,67200000.0
2006-02-07 14:11:00,206.087,206.122,206.087,206.093,78700000.0
2006-02-07 14:12:00,206.087,206.107,206.087,206.107,101400000.0
2006-02-07 14:13:00,206.102,206.122,206.1,206.109,40400001.0
2006-02-07 14:14:00,206.115,206.115,206.088,206.108,41500001.0
2006-02-07 14:15:00,206.121,206.123,206.108,206.108,49700000.0
2006-02-07 14:16:00,206.123,206.123,206.093,206.093,20800000.0
2006-02-07 14:17:00,206.086,206.086,206.048,206.071,29600000.0
2006-02-07 14:18:00,206.06,206.06,206.044,206.048,22700000.0
2006-02-07 14:19:00,206.056,206.11,206.056,206.11,34700000.0
2006-02-07 14:20:00,206.118,206.122,206.11,206.119,68700000.0
2006-02-07 14:21:00,206.117,206.117,205.993,205.993,52600000.0
2006-02-07 14:22:00,205.966,205.968,205.933,205.937,138799997.0
2006-02-07 14:23:00,205.954,205.981,205.954,205.969,49800000.0
2006-02-07 14:24:00,205.944,205.961,205.907,205.907,17500000.0
2006-02-07 14:25:00,205.909,205.945,205.909,205.945,6600000.0
2006-02-07 14:26:00,205.949,205.949,205.924,205.924,20000000.0
2006-02-07 14:27:00,205.932,205.972,205.932,205.972,50600000.0
2006-02-07 14:28:00,205.963,205.963,205.94,205.948,31600000.0
2006-02-07 14:29:00,205.943,205.992,205.943,205.976,48899999.0
2006-02-07 14:30:00,205.94,205.94,205.904,205.934,54800000.0
2006-02-07 14:31:00,205.931,205.954,205.922,205.942,41800000.0
2006-02-07 14:32:00,205.926,205.941,205.915,205.93,64000000.0
2006-02-07 14:33:00,205.939,205.944,205.908,205.91,76800001.0
2006-02-07 14:34:00,205.91,205.91,205.868,205.868,44100000.0
2006-02-07 14:35:00,205.872,205.872,205.844,205.844,47899999.0
2006-02-07 14:36:00,205.845,205.852,205.832,205.839,52000000.0
2006-02-07 14:37:00,205.847,205.902,205.847,205.89,49899999.0
2006-02-07 14:38:00,205.89,205.89,205.828,205.828,40800000.0
2006-02-07 14:39:00,205.822,205.822,205.755,205.755,66000002.0
2006-02-07 14:40:00,205.744,205.745,205.732,205.74,50800001.0
2006-02-07 14:41:00,205.736,205.747,205.721,205.735,80200001.0
2006-02-07 14:42:00,205.747,205.758,205.729,205.737,51500000.0
2006-02-07 14:43:00,205.742,205.754,205.718,205.718,72200000.0
2006-02-07 14:44:00,205.718,205.739,205.712,205.735,39200000.0
2006-02-07 14:45:00,205.735,205.752,205.729,205.739,35000000.0
2006-02-07 14:46:00,205.762,205.794,205.762,205.79,66499999.0
2006-02-07 14:47:00,205.791,205.797,205.773,205.785,49400000.0
2006-02-07 14:48:00,205.789,205.828,205.789,205.828,23700000.0
2006-02-07 14:49:00,205.826,205.836,205.809,205.814,58800000.0
2006-02-07 14:50:00,205.823,205.84,205.81,205.84,55300000.0
2006-02-07 14:51:00,205.832,205.869,205.832,205.85,64800000.0
2006-02-07 14:52:00,205.842,205.843,205.816,205.836,40300000.0
2006-02-07 14:53:00,205.843,205.863,205.833,205.845,43600000.0
2006-02-07 14:54:00,205.837,205.837,205.812,205.812,58300000.0
2006-02-07 14:55:00,205.81,205.81,205.771,205.777,50800000.0
2006-02-07 14:56:00,205.792,205.833,205.776,205.826,56700001.0
2006-02-07 14:57:00,205.817,205.817,205.781,205.781,72500000.0
2006-02-07 14:58:00,205.784,205.803,205.775,205.803,78900000.0
2006-02-07 14:59:00,205.809,205.848,205.809,205.825,22400000.0
2006-02-07 15:00:00,205.815,205.835,205.811,205.833,66900000.0
2006-02-07 15:01:00,205.815,205.835,205.799,205.808,72299999.0
2006-02-07 15:02:00,205.796,205.801,205.754,205.771,82300000.0
2006-02-07 15:03:00,205.768,205.793,205.768,205.78,23600000.0
2006-02-07 15:04:00,205.778,205.825,205.778,205.825,55100000.0
2006-02-07 15:05:00,205.816,205.844,205.816,205.842,32000000.0
2006-02-07 15:06:00,205.85,205.866,205.827,205.83,41600000.0
2006-02-07 15:07:00,205.847,205.863,205.837,205.863,39500001.0
2006-02-07 15:08:00,205.892,205.923,205.892,205.902,25500000.0
2006-02-07 15:09:00,205.889,205.91,205.877,205.91,54600000.0
2006-02-07 15:10:00,205.917,205.922,205.873,205.878,41400000.0
2006-02-07 15:11:00,205.874,205.886,205.86,205.863,45700000.0
2006-02-07 15:12:00,205.854,205.86,205.834,205.857,45500001.0
2006-02-07 15:13:00,205.855,205.887,205.851,205.852,67000000.0
2006-02-07 15:14:00,205.859,205.877,205.841,205.877,58099998.0
2006-02-07 15:15:00,205.871,205.871,205.849,205.862,36200001.0
2006-02-07 15:16:00,205.854,205.854,205.818,205.825,19100000.0
2006-02-07 15:17:00,205.829,205.859,205.806,205.856,50199999.0
2006-02-07 15:18:00,205.85,205.874,205.85,205.861,51400000.0
2006-02-07 15:19:00,205.876,205.911,205.876,205.906,33800000.0
2006-02-07 15:20:00,205.909,205.934,205.892,205.894,40800000.0
2006-02-07 15:21:00,205.878,205.903,205.877,205.897,51200000.0
2006-02-07 15:22:00,205.898,205.911,205.893,205.905,43900000.0
2006-02-07 15:23:00,205.897,205.914,205.893,205.914,39300000.0
2006-02-07 15:24:00,205.911,205.953,205.897,205.953,50700000.0
2006-02-07 15:25:00,205.956,205.982,205.938,205.982,42800000.0
2006-02-07 15:26:00,205.987,206.006,205.976,205.976,79299999.0
2006-02-07 15:27:00,205.987,206.009,205.984,205.984,31900000.0
2006-02-07 15:28:00,205.977,205.995,205.973,205.995,56099999.0
2006-02-07 15:29:00,205.99,206.01,205.978,205.978,44000000.0
2006-02-07 15:30:00,205.97,205.98,205.957,205.98,73100000.0
2006-02-07 15:31:00,205.977,206.007,205.975,205.993,81300000.0
2006-02-07 15:32:00,205.977,205.982,205.933,205.945,58000000.0
2006-02-07 15:33:00,205.923,205.978,205.923,205.978,48800001.0
2006-02-07 15:34:00,205.987,206.019,205.987,206.01,33500000.0
2006-02-07 15:35:00,205.995,206.001,205.968,205.968,70100001.0
2006-02-07 15:36:00,205.985,206.018,205.971,206.018,44100000.0
2006-02-07 15:37:00,206.01,206.01,205.976,206.0,30700000.0
2006-02-07 15:38:00,206.01,206.011,205.994,205.994,46000000.0
2006-02-07 15:39:00,205.998,206.008,205.971,205.98,42400000.0
2006-02-07 15:40:00,205.957,205.957,205.9,205.91,28900000.0
2006-02-07 15:41:00,205.914,205.916,205.894,205.9,85700000.0
2006-02-07 15:42:00,205.876,205.876,205.848,205.849,30900000.0
2006-02-07 15:43:00,205.853,205.891,205.837,205.882,44700000.0
2006-02-07 15:44:00,205.896,205.911,205.876,205.895,58800000.0
2006-02-07 15:45:00,205.892,205.94,205.892,205.918,51600000.0
2006-02-07 15:46:00,205.926,205.929,205.909,205.925,33600000.0
2006-02-07 15:47:00,205.921,205.937,205.885,205.885,54500001.0
2006-02-07 15:48:00,205.872,205.872,205.79,205.79,18400000.0
2006-02-07 15:49:00,205.779,205.832,205.77,205.832,66900000.0
2006-02-07 15:50:00,205.859,205.885,205.832,205.885,85900000.0
2006-02-07 15:51:00,205.869,205.869,205.832,205.832,70300000.0
2006-02-07 15:52:00,205.829,205.839,205.821,205.822,42000000.0
2006-02-07 15:53:00,205.836,205.853,205.812,205.838,58000000.0
2006-02-07 15:54:00,205.836,205.848,205.82,205.833,40200000.0
2006-02-07 15:55:00,205.827,205.838,205.789,205.789,53900001.0
2006-02-07 15:56:00,205.78,205.808,205.771,205.804,50700001.0
2006-02-07 15:57:00,205.794,205.83,205.794,205.821,35900000.0
2006-02-07 15:58:00,205.822,205.833,205.798,205.798,44100000.0
2006-02-07 15:59:00,205.806,205.82,205.788,205.815,62800000.0
2006-02-07 16:00:00,205.819,205.838,205.819,205.838,52800000.0
2006-02-07 16:01:00,205.859,205.884,205.859,205.869,64700001.0
2006-02-07 16:02:00,205.845,205.845,205.83,205.83,48600000.0
2006-02-07 16:03:00,205.827,205.841,205.824,205.83,52800001.0
2006-02-07 16:04:00,205.832,205.863,205.83,205.861,68900000.0
2006-02-07 16:05:00,205.879,205.888,205.862,205.888,42700000.0
2006-02-07 16:06:00,205.873,205.876,205.858,205.863,27800000.0
2006-02-07 16:07:00,205.853,205.874,205.852,205.857,36600000.0
2006-02-07 16:08:00,205.856,205.867,205.836,205.847,31100000.0
2006-02-07 16:09:00,205.835,205.835,205.814,205.832,60299999.0
2006-02-07 16:10:00,205.82,205.826,205.804,205.826,44100001.0
2006-02-07 16:11:00,205.817,205.836,205.795,205.795,99100000.0
2006-02-07 16:12:00,205.818,205.831,205.815,205.827,38700000.0
2006-02-07 16:13:00,205.822,205.833,205.813,205.832,56300000.0
2006-02-07 16:14:00,205.822,205.828,205.779,205.779,42699999.0
2006-02-07 16:15:00,205.778,205.8,205.773,205.8,20800000.0
2006-02-07 16:16:00,205.778,205.788,205.772,205.788,51400000.0
2006-02-07 16:17:00,205.793,205.808,205.765,205.786,27100000.0
2006-02-07 16:18:00,205.766,205.814,205.766,205.809,47700000.0
2006-02-07 16:19:00,205.826,205.834,205.822,205.828,33300000.0
2006-02-07 16:20:00,205.824,205.832,205.813,205.817,73700000.0
2006-02-07 16:21:00,205.823,205.838,205.811,205.816,16200000.0
2006-02-07 16:22:00,205.829,205.836,205.789,205.799,30900000.0
2006-02-07 16:23:00,205.786,205.786,205.692,205.692,95400000.0
2006-02-07 16:24:00,205.695,205.746,205.688,205.733,51400001.0
2006-02-07 16:25:00,205.746,205.783,205.746,205.783,39200000.0
2006-02-07 16:26:00,205.782,205.808,205.782,205.806,53599999.0
2006-02-07 16:27:00,205.79,205.816,205.786,205.811,49000000.0
2006-02-07 16:28:00,205.806,205.822,205.806,205.822,8300000.0
2006-02-07 16:29:00,205.83,205.843,205.823,205.823,43500000.0
2006-02-07 16:30:00,205.806,205.812,205.801,205.808,80000000.0
2006-02-07 16:31:00,205.799,205.803,205.783,205.79,48400000.0
2006-02-07 16:32:00,205.783,205.801,205.76,205.76,63400000.0
2006-02-07 16:33:00,205.748,205.765,205.746,205.762,60500000.0
2006-02-07 16:34:00,205.734,205.734,205.713,205.723,23800000.0
2006-02-07 16:35:00,205.708,205.708,205.658,205.67,74899999.0
2006-02-07 16:36:00,205.681,205.685,205.666,205.685,54100000.0
2006-02-07 16:37:00,205.699,205.712,205.689,205.697,58400000.0
2006-02-07 16:38:00,205.689,205.701,205.663,205.663,49099999.0
2006-02-07 16:39:00,205.66,205.677,205.638,205.642,44600000.0
2006-02-07 16:40:00,205.655,205.717,205.655,205.717,25000000.0
2006-02-07 16:41:00,205.74,205.759,205.733,205.759,62200000.0
2006-02-07 16:42:00,205.784,205.802,205.784,205.784,61500000.0
2006-02-07 16:43:00,205.781,205.793,205.777,205.785,44700001.0
2006-02-07 16:44:00,205.786,205.786,205.762,205.767,59400000.0
2006-02-07 16:45:00,205.746,205.758,205.718,205.719,87300000.0
2006-02-07 16:46:00,205.712,205.729,205.676,205.676,60400001.0
2006-02-07 16:47:00,205.673,205.673,205.649,205.669,43000000.0
2006-02-07 16:48:00,205.656,205.676,205.642,205.655,51900000.0
2006-02-07 16:49:00,205.662,205.696,205.662,205.696,70999999.0
2006-02-07 16:50:00,205.693,205.722,205.676,205.722,38200000.0
2006-02-07 16:51:00,205.727,205.744,205.688,205.69,85600000.0
2006-02-07 16:52:00,205.687,205.737,205.687,205.737,49100001.0
2006-02-07 16:53:00,205.718,205.721,205.696,205.703,62999999.0
2006-02-07 16:54:00,205.687,205.69,205.668,205.668,78100001.0
2006-02-07 16:55:00,205.656,205.681,205.656,205.673,49500000.0
2006-02-07 16:56:00,205.667,205.671,205.647,205.653,51100000.0
2006-02-07 16:57:00,205.653,205.677,205.649,205.668,41400000.0
2006-02-07 16:58:00,205.677,205.677,205.653,205.671,48900000.0
2006-02-07 16:59:00,205.677,205.713,205.677,205.713,70100000.0
2006-02-07 17:00:00,205.694,205.694,205.637,205.641,18500000.0
2006-02-07 17:01:00,205.643,205.65,205.614,205.614,78899999.0
2006-02-07 17:02:00,205.589,205.596,205.573,205.585,42300000.0
2006-02-07 17:03:00,205.567,205.604,205.566,205.575,80000001.0
2006-02-07 17:04:00,205.568,205.568,205.52,205.52,37100000.0
2006-02-07 17:05:00,205.506,205.506,205.469,205.482,38800000.0
2006-02-07 17:06:00,205.512,205.512,205.459,205.465,30800000.0
2006-02-07 17:07:00,205.471,205.495,205.457,205.495,47499999.0
2006-02-07 17:08:00,205.492,205.502,205.482,205.498,48800000.0
2006-02-07 17:09:00,205.491,205.539,205.491,205.53,33200000.0
2006-02-07 17:10:00,205.519,205.519,205.457,205.457,88900001.0
2006-02-07 17:11:00,205.446,205.505,205.438,205.505,54700000.0
2006-02-07 17:12:00,205.518,205.578,205.518,205.559,55200000.0
2006-02-07 17:13:00,205.54,205.562,205.515,205.534,24000000.0
2006-02-07 17:14:00,205.526,205.526,205.458,205.465,64200000.0
2006-02-07 17:15:00,205.451,205.473,205.421,205.473,85300000.0
2006-02-07 17:16:00,205.473,205.512,205.446,205.512,49800000.0
2006-02-07 17:17:00,205.546,205.581,205.546,205.556,67300000.0
2006-02-07 17:18:00,205.551,205.591,205.55,205.59,50699999.0
2006-02-07 17:19:00,205.593,205.596,205.567,205.575,74600000.0
2006-02-07 17:20:00,205.569,205.569,205.536,205.536,54900000.0
2006-02-07 17:21:00,205.525,205.525,205.495,205.504,35400000.0
2006-02-07 17:22:00,205.511,205.515,205.496,205.497,54300000.0
2006-02-07 17:23:00,205.489,205.555,205.489,205.555,23900000.0
2006-02-07 17:24:00,205.555,205.555,205.517,205.545,32300000.0
2006-02-07 17:25:00,205.539,205.555,205.531,205.555,55000000.0
2006-02-07 17:26:00,205.568,205.588,205.568,205.579,41100000.0
2006-02-07 17:27:00,205.599,205.64,205.597,205.631,43000000.0
2006-02-07 17:28:00,205.649,205.671,205.648,205.649,43800000.0
2006-02-07 17:29:00,205.668,205.674,205.662,205.67,48600000.0
2006-02-07 17:30:00,205.661,205.679,205.661,205.661,29400000.0
2006-02-07 17:31:00,205.652,205.73,205.652,205.73,43200000.0
2006-02-07 17:32:00,205.737,205.75,205.704,205.73,35600000.0
2006-02-07 17:33:00,205.732,205.748,205.732,205.741,43300000.0
2006-02-07 17:34:00,205.727,205.732,205.71,205.729,48200000.0
2006-02-07 17:35:00,205.712,205.737,205.712,205.728,78500000.0
2006-02-07 17:36:00,205.725,205.737,205.702,205.71,48500000.0
2006-02-07 17:37:00,205.689,205.7,205.685,205.7,53799999.0
2006-02-07 17:38:00,205.679,205.679,205.64,205.66,77299999.0
2006-02-07 17:39:00,205.667,205.702,205.667,205.695,37100000.0
2006-02-07 17:40:00,205.673,205.673,205.627,205.627,29500000.0
2006-02-07 17:41:00,205.636,205.654,205.625,205.654,43700001.0
2006-02-07 17:42:00,205.659,205.669,205.644,205.666,34700000.0
2006-02-07 17:43:00,205.658,205.665,205.625,205.643,77800000.0
2006-02-07 17:44:00,205.629,205.629,205.609,205.622,24700000.0
2006-02-07 17:45:00,205.626,205.626,205.575,205.582,34900000.0
2006-02-07 17:46:00,205.578,205.625,205.572,205.592,55100000.0
2006-02-07 17:47:00,205.609,205.609,205.574,205.576,53500000.0
2006-02-07 17:48:00,205.593,205.635,205.593,205.619,31800000.0
2006-02-07 17:49:00,205.645,205.645,205.515,205.515,51700000.0
2006-02-07 17:50:00,205.524,205.536,205.498,205.536,23200000.0
2006-02-07 17:51:00,205.55,205.587,205.534,205.564,46500000.0
2006-02-07 17:52:00,205.561,205.561,205.497,205.518,24300000.0
2006-02-07 17:53:00,205.499,205.519,205.498,205.512,34400000.0
2006-02-07 17:54:00,205.52,205.55,205.464,205.464,64600001.0
2006-02-07 17:55:00,205.453,205.487,205.443,205.487,31300000.0
2006-02-07 17:56:00,205.469,205.498,205.462,205.488,30600000.0
2006-02-07 17:57:00,205.495,205.517,205.481,205.481,16700000.0
2006-02-07 17:58:00,205.482,205.492,205.465,205.473,88899999.0
2006-02-07 17:59:00,205.482,205.496,205.423,205.423,30500000.0
2006-02-07 18:00:00,205.47,205.531,205.44,205.531,79000001.0
2006-02-07 18:01:00,205.561,205.57,205.517,205.517,625200003.0
2006-02-07 18:02:00,205.517,205.554,205.507,205.507,785500002.0
2006-02-07 18:03:00,205.522,205.547,205.496,205.496,628800000.0
2006-02-07 18:04:00,205.499,205.501,205.464,205.487,460600001.0
2006-02-07 18:05:00,205.516,205.533,205.506,205.519,769700001.0
2006-02-07 18:06:00,205.501,205.534,205.492,205.513,697300001.0
2006-02-07 18:07:00,205.518,205.544,205.486,205.522,756599998.0
2006-02-07 18:08:00,205.522,205.584,205.522,205.547,588199999.0
2006-02-07 18:09:00,205.549,205.558,205.501,205.501,594399999.0
2006-02-07 18:10:00,205.495,205.519,205.478,205.519,575599997.0
2006-02-07 18:11:00,205.524,205.596,205.518,205.578,348000000.0
2006-02-07 18:12:00,205.58,205.608,205.58,205.582,322300002.0
2006-02-07 18:13:00,205.582,205.623,205.568,205.6,487599999.0
2006-02-07 18:14:00,205.604,205.605,205.577,205.591,545900001.0
2006-02-07 18:15:00,205.598,205.6,205.555,205.57,789400000.0
2006-02-07 18:16:00,205.564,205.575,205.542,205.552,554799999.0
2006-02-07 18:17:00,205.549,205.565,205.533,205.545,236799998.0
2006-02-07 18:18:00,205.544,205.568,205.535,205.562,435400004.0
2006-02-07 18:19:00,205.573,205.656,205.573,205.656,531499998.0
2006-02-07 18:20:00,205.671,205.672,205.625,205.644,526799998.0
2006-02-07 18:21:00,205.643,205.649,205.604,205.614,647200002.0
2006-02-07 18:22:00,205.597,205.617,205.578,205.587,530300001.0
2006-02-07 18:23:00,205.599,205.63,205.583,205.63,713900001.0
2006-02-07 18:24:00,205.61,205.634,205.602,205.613,653100002.0
2006-02-07 18:25:00,205.613,205.628,205.581,205.61,538600001.0
2006-02-07 18:26:00,205.611,205.619,205.591,205.597,332800003.0
2006-02-07 18:27:00,205.598,205.611,205.581,205.598,413700001.0
2006-02-07 18:28:00,205.614,205.642,205.601,205.63,391300000.0
2006-02-07 18:29:00,205.634,205.636,205.605,205.617,494399997.0
2006-02-07 18:30:00,205.627,205.636,205.611,205.614,342199999.0
2006-02-07 18:31:00,205.604,205.618,205.598,205.607,349400002.0
2006-02-07 18:32:00,205.603,205.675,205.603,205.646,423100002.0
2006-02-07 18:33:00,205.652,205.661,205.624,205.624,419900001.0
2006-02-07 18:34:00,205.631,205.637,205.606,205.61,559400002.0
2006-02-07 18:35:00,205.588,205.588,205.537,205.555,499900000.0
2006-02-07 18:36:00,205.551,205.554,205.527,205.55,316000000.0
2006-02-07 18:37:00,205.569,205.612,205.569,205.585,177600000.0
2006-02-07 18:38:00,205.602,205.648,205.602,205.648,142600000.0
2006-02-07 18:39:00,205.654,205.663,205.639,205.65,140699999.0
2006-02-07 18:40:00,205.644,205.693,205.644,205.693,314000001.0
2006-02-07 18:41:00,205.691,205.711,205.679,205.687,259600000.0
2006-02-07 18:42:00,205.677,205.686,205.64,205.64,275599997.0
2006-02-07 18:43:00,205.631,205.64,205.61,205.635,151600002.0
2006-02-07 18:44:00,205.647,205.683,205.647,205.669,358999999.0
2006-02-07 18:45:00,205.677,205.71,205.675,205.692,218999999.0
2006-02-07 18:46:00,205.7,205.724,205.675,205.724,155400000.0
2006-02-07 18:47:00,205.729,205.762,205.715,205.762,162099999.0
2006-02-07 18:48:00,205.787,205.809,205.771,205.799,176800002.0
2006-02-07 18:49:00,205.793,205.793,205.774,205.787,160800000.0
2006-02-07 18:50:00,205.8,205.841,205.8,205.841,232599999.0
2006-02-07 18:51:00,205.84,205.842,205.811,205.83,253299998.0
2006-02-07 18:52:00,205.828,205.839,205.813,205.816,380700002.0
2006-02-07 18:53:00,205.814,205.828,205.802,205.808,269300000.0
2006-02-07 18:54:00,205.823,205.841,205.823,205.833,250699999.0
2006-02-07 18:55:00,205.836,205.844,205.809,205.825,329899999.0
2006-02-07 18:56:00,205.835,205.843,205.825,205.84,59300000.0
2006-02-07 18:57:00,205.84,205.86,205.826,205.826,141700000.0
2006-02-07 18:58:00,205.819,205.847,205.809,205.832,357400002.0
2006-02-07 18:59:00,205.823,205.833,205.795,205.806,290899999.0
2006-02-07 19:00:00,205.799,205.823,205.798,205.823,110400001.0
2006-02-07 19:01:00,205.823,205.841,205.814,205.823,66599999.0
2006-02-07 19:02:00,205.83,205.851,205.826,205.826,202399999.0
2006-02-07 19:03:00,205.822,205.835,205.804,205.806,207000000.0
2006-02-07 19:04:00,205.803,205.812,205.783,205.798,197299999.0
2006-02-07 19:05:00,205.793,205.793,205.771,205.781,158600000.0
2006-02-07 19:06:00,205.783,205.805,205.774,205.798,372499998.0
2006-02-07 19:07:00,205.814,205.842,205.811,205.842,321099997.0
2006-02-07 19:08:00,205.851,205.891,205.85,205.859,305200000.0
2006-02-07 19:09:00,205.862,205.876,205.85,205.856,136500000.0
2006-02-07 19:10:00,205.861,205.879,205.861,205.869,148100000.0
2006-02-07 19:11:00,205.863,205.87,205.854,205.856,59400000.0
2006-02-07 19:12:00,205.862,205.886,205.861,205.886,101300000.0
2006-02-07 19:13:00,205.89,205.915,205.89,205.9,170799999.0
2006-02-07 19:14:00,205.914,205.981,205.902,205.981,252600003.0
2006-02-07 19:15:00,206.011,206.04,206.011,206.018,353100003.0
2006-02-07 19:16:00,206.028,206.033,206.01,206.018,55700000.0
2006-02-07 19:17:00,206.041,206.052,206.026,206.039,147900001.0
2006-02-07 19:18:00,206.031,206.036,206.006,206.025,179299999.0
2006-02-07 19:19:00,206.027,206.04,206.012,206.013,182900001.0
2006-02-07 19:20:00,206.007,206.017,205.999,206.009,131100000.0
2006-02-07 19:21:00,206.024,206.057,206.024,206.05,130300000.0
2006-02-07 19:22:00,206.045,206.045,206.02,206.02,125800000.0
2006-02-07 19:23:00,206.02,206.053,205.998,206.009,415600000.0
2006-02-07 19:24:00,205.997,206.004,205.975,205.975,106700000.0
2006-02-07 19:25:00,205.97,205.97,205.953,205.965,223800001.0
2006-02-07 19:26:00,205.96,205.993,205.944,205.967,412700000.0
2006-02-07 19:27:00,205.966,206.004,205.963,205.99,257500000.0
2006-02-07 19:28:00,205.985,205.99,205.954,205.987,249199999.0
2006-02-07 19:29:00,206.001,206.075,206.001,206.053,63600000.0
2006-02-07 19:30:00,206.048,206.057,206.014,206.052,252899998.0
2006-02-07 19:31:00,206.059,206.087,206.054,206.054,136899999.0
2006-02-07 19:32:00,206.052,206.086,206.047,206.069,354400000.0
2006-02-07 19:33:00,206.071,206.081,206.05,206.05,192800000.0
2006-02-07 19:34:00,206.046,206.066,206.027,206.032,212800000.0
2006-02-07 19:35:00,206.02,206.038,206.014,206.03,319900001.0
2006-02-07 19:36:00,206.025,206.025,205.983,205.983,183499999.0
2006-02-07 19:37:00,205.989,205.989,205.975,205.985,110500001.0
2006-02-07 19:38:00,205.988,205.988,205.939,205.945,221200001.0
2006-02-07 19:39:00,205.947,206.031,205.947,206.027,177900000.0
2006-02-07 19:40:00,206.034,206.034,205.973,205.973,269900001.0
2006-02-07 19:41:00,205.989,206.015,205.984,205.984,290900001.0
2006-02-07 19:42:00,205.995,206.07,205.995,206.06,157000000.0
2006-02-07 19:43:00,206.074,206.135,206.074,206.135,41700000.0
2006-02-07 19:44:00,206.138,206.161,206.122,206.149,134400000.0
2006-02-07 19:45:00,206.159,206.174,206.146,206.148,102000000.0
2006-02-07 19:46:00,206.152,206.152,206.13,206.135,131400000.0
2006-02-07 19:47:00,206.13,206.13,206.11,206.11,61700000.0
2006-02-07 19:48:00,206.088,206.115,206.087,206.106,163299999.0
2006-02-07 19:49:00,206.106,206.142,206.106,206.142,177800002.0
2006-02-07 19:50:00,206.151,206.181,206.151,206.181,145700000.0
2006-02-07 19:51:00,206.181,206.184,206.149,206.162,226100000.0
2006-02-07 19:52:00,206.172,206.185,206.15,206.151,99900000.0
2006-02-07 19:53:00,206.153,206.162,206.129,206.15,154200000.0
2006-02-07 19:54:00,206.147,206.161,206.136,206.141,172200000.0
2006-02-07 19:55:00,206.142,206.144,206.114,206.12,77600000.0
2006-02-07 19:56:00,206.118,206.127,206.1,206.127,111500000.0
2006-02-07 19:57:00,206.125,206.127,206.094,206.11,105000000.0
2006-02-07 19:58:00,206.1,206.107,206.074,206.074,294400000.0
2006-02-07 19:59:00,206.085,206.112,206.085,206.087,210499999.0
2006-02-07 20:00:00,206.093,206.106,206.093,206.1,97000000.0
2006-02-07 20:01:00,206.091,206.097,206.033,206.052,161100001.0
2006-02-07 20:02:00,206.041,206.041,206.001,206.01,107900000.0
2006-02-07 20:03:00,206.003,206.016,205.982,206.015,157500001.0
2006-02-07 20:04:00,206.017,206.022,206.003,206.015,159800001.0
2006-02-07 20:05:00,206.012,206.018,205.983,206.006,82500000.0
2006-02-07 20:06:00,206.006,206.01,205.977,205.992,209000000.0
2006-02-07 20:07:00,206.002,206.004,205.97,205.975,194300001.0
2006-02-07 20:08:00,205.981,206.001,205.97,205.97,190900000.0
2006-02-07 20:09:00,205.979,206.006,205.979,206.002,125599999.0
2006-02-07 20:10:00,206.013,206.074,206.013,206.074,176699999.0
2006-02-07 20:11:00,206.091,206.116,206.082,206.093,301300001.0
2006-02-07 20:12:00,206.087,206.112,206.079,206.092,481700000.0
2006-02-07 20:13:00,206.09,206.09,206.047,206.082,164800001.0
2006-02-07 20:14:00,206.093,206.096,206.062,206.069,249000000.0
2006-02-07 20:15:00,206.071,206.073,206.017,206.025,342200000.0
2006-02-07 20:16:00,206.022,206.047,206.017,206.025,214400000.0
2006-02-07 20:17:00,206.025,206.052,206.002,206.05,27100000.0
2006-02-07 20:18:00,206.044,206.044,205.993,206.003,132900000.0
2006-02-07 20:19:00,206.01,206.01,205.982,206.0,115900000.0
2006-02-07 20:20:00,206.005,206.029,206.004,206.029,357400001.0
2006-02-07 20:21:00,206.035,206.046,206.022,206.023,186699999.0
2006-02-07 20:22:00,206.032,206.077,206.029,206.068,185400001.0
2006-02-07 20:23:00,206.078,206.097,206.051,206.089,164300000.0
2006-02-07 20:24:00,206.089,206.102,206.069,206.077,177299999.0
2006-02-07 20:25:00,206.083,206.107,206.08,206.08,300999999.0
2006-02-07 20:26:00,206.074,206.079,206.052,206.052,264500000.0
2006-02-07 20:27:00,206.042,206.052,206.028,206.052,225600001.0
2006-02-07 20:28:00,206.053,206.079,206.048,206.055,362400000.0
2006-02-07 20:29:00,206.072,206.101,206.061,206.082,552600002.0
2006-02-07 20:30:00,206.087,206.092,206.072,206.092,376600001.0
2006-02-07 20:31:00,206.09,206.093,206.058,206.076,359199999.0
2006-02-07 20:32:00,206.085,206.097,206.076,206.085,606300000.0
2006-02-07 20:33:00,206.081,206.108,206.081,206.095,219599999.0
2006-02-07 20:34:00,206.095,206.12,206.095,206.12,104500000.0
2006-02-07 20:35:00,206.114,206.114,206.09,206.112,109500000.0
2006-02-07 20:36:00,206.115,206.115,206.105,206.115,125500000.0
2006-02-07 20:37:00,206.103,206.103,206.073,206.099,68300000.0
2006-02-07 20:38:00,206.095,206.105,206.08,206.093,230500000.0
2006-02-07 20:39:00,206.098,206.103,206.085,206.088,218600000.0
2006-02-07 20:40:00,206.1,206.115,206.091,206.099,384799999.0
2006-02-07 20:41:00,206.103,206.113,206.091,206.109,207799999.0
2006-02-07 20:42:00,206.106,206.129,206.096,206.117,223700001.0
2006-02-07 20:43:00,206.112,206.121,206.102,206.102,310000000.0
2006-02-07 20:44:00,206.098,206.098,206.056,206.08,397299999.0
2006-02-07 20:45:00,206.073,206.073,206.051,206.062,310500002.0
2006-02-07 20:46:00,206.059,206.059,206.017,206.021,297800002.0
2006-02-07 20:47:00,206.003,206.012,205.985,205.996,244800001.0
2006-02-07 20:48:00,205.997,206.016,205.982,206.002,232399999.0
2006-02-07 20:49:00,206.014,206.014,205.985,205.988,164700001.0
2006-02-07 20:50:00,205.982,206.004,205.979,205.988,412100001.0
2006-02-07 20:51:00,205.99,206.022,205.99,206.015,181299998.0
2006-02-07 20:52:00,206.022,206.039,206.014,206.037,110200001.0
2006-02-07 20:53:00,206.037,206.046,206.02,206.022,305500000.0
2006-02-07 20:54:00,206.022,206.026,206.006,206.013,157100000.0
2006-02-07 20:55:00,206.002,206.009,205.972,206.0,324900000.0
2006-02-07 20:56:00,206.009,206.047,205.99,206.043,199300001.0
2006-02-07 20:57:00,206.05,206.065,206.019,206.019,385199998.0
2006-02-07 20:58:00,206.003,206.033,206.003,206.027,440700000.0
2006-02-07 20:59:00,206.04,206.061,206.027,206.051,478200000.0
2006-02-07 21:00:00,206.054,206.06,206.019,206.019,512099999.0
2006-02-07 21:01:00,206.015,206.036,205.994,206.009,486400002.0
2006-02-07 21:02:00,206.005,206.014,205.991,206.005,265900001.0
2006-02-07 21:03:00,206.005,206.035,206.005,206.032,298200000.0
2006-02-07 21:04:00,206.045,206.045,206.018,206.03,81500000.0
2006-02-07 21:05:00,206.03,206.059,206.023,206.043,140300001.0
2006-02-07 21:06:00,206.053,206.081,206.053,206.073,174799999.0
2006-02-07 21:07:00,206.094,206.123,206.085,206.115,234400001.0
2006-02-07 21:08:00,206.108,206.108,206.056,206.056,134399999.0
2006-02-07 21:09:00,206.061,206.071,206.049,206.065,53900000.0
2006-02-07 21:10:00,206.072,206.09,206.072,206.078,79000000.0
2006-02-07 21:11:00,206.076,206.085,206.062,206.062,85700000.0
2006-02-07 21:12:00,206.06,206.072,206.056,206.061,139700001.0
2006-02-07 21:13:00,206.071,206.085,206.064,206.078,185100001.0
2006-02-07 21:14:00,206.078,206.085,206.058,206.076,299200000.0
2006-02-07 21:15:00,206.083,206.097,206.077,206.082,300400000.0
2006-02-07 21:16:00,206.084,206.1,206.084,206.097,66100000.0
2006-02-07 21:17:00,206.105,206.121,206.096,206.1,272500000.0
2006-02-07 21:18:00,206.094,206.102,206.077,206.089,147899998.0
2006-02-07 21:19:00,206.099,206.159,206.093,206.159,186100000.0
2006-02-07 21:20:00,206.165,206.188,206.141,206.155,319200000.0
2006-02-07 21:21:00,206.147,206.155,206.124,206.126,244899999.0
2006-02-07 21:22:00,206.126,206.131,206.105,206.11,273100001.0
2006-02-07 21:23:00,206.092,206.106,206.074,206.088,156500000.0
2006-02-07 21:24:00,206.08,206.112,206.071,206.104,209700000.0
2006-02-07 21:25:00,206.122,206.176,206.122,206.149,364000001.0
2006-02-07 21:26:00,206.147,206.149,206.129,206.129,138000000.0
2006-02-07 21:27:00,206.135,206.135,206.116,206.118,102999999.0
2006-02-07 21:28:00,206.118,206.125,206.103,206.115,97200000.0
2006-02-07 21:29:00,206.117,206.132,206.108,206.121,81600001.0
2006-02-07 21:30:00,206.12,206.138,206.109,206.134,105999999.0
2006-02-07 21:31:00,206.117,206.142,206.116,206.116,92699999.0
2006-02-07 21:32:00,206.11,206.119,206.102,206.107,63900000.0
2006-02-07 21:33:00,206.1,206.109,206.086,206.1,192599999.0
2006-02-07 21:34:00,206.103,206.103,206.078,206.099,149300000.0
2006-02-07 21:35:00,206.092,206.092,206.07,206.07,45000000.0
2006-02-07 21:36:00,206.077,206.095,206.075,206.095,73100001.0
2006-02-07 21:37:00,206.11,206.164,206.089,206.163,103000000.0
2006-02-07 21:38:00,206.153,206.153,206.122,206.136,46900001.0
2006-02-07 21:39:00,206.139,206.139,206.132,206.132,46700000.0
2006-02-07 21:40:00,206.134,206.149,206.133,206.133,43900000.0
2006-02-07 21:41:00,206.137,206.161,206.137,206.144,46700000.0
2006-02-07 21:42:00,206.143,206.154,206.121,206.135,146199999.0
2006-02-07 21:43:00,206.141,206.141,206.126,206.135,81200000.0
2006-02-07 21:44:00,206.13,206.142,206.105,206.118,179000000.0
2006-02-07 21:45:00,206.124,206.124,206.114,206.119,89000001.0
2006-02-07 21:46:00,206.117,206.119,206.096,206.106,126000001.0
2006-02-07 21:47:00,206.112,206.121,206.104,206.105,71600000.0
2006-02-07 21:48:00,206.099,206.114,206.09,206.114,113600001.0
2006-02-07 21:49:00,206.096,206.125,206.096,206.103,52100000.0
2006-02-07 21:50:00,206.112,206.112,206.085,206.09,43200000.0
2006-02-07 21:51:00,206.091,206.109,206.086,206.092,160700001.0
2006-02-07 21:52:00,206.091,206.103,206.073,206.094,37100000.0
2006-02-07 21:53:00,206.106,206.114,206.086,206.086,48699999.0
2006-02-07 21:54:00,206.082,206.092,206.068,206.091,97900001.0
2006-02-07 21:55:00,206.095,206.097,206.09,206.09,42200000.0
2006-02-07 21:56:00,206.08,206.097,206.08,206.091,71499999.0
2006-02-07 21:57:00,206.083,206.095,206.073,206.094,79400002.0
2006-02-07 21:58:00,206.101,206.143,206.098,206.13,41600000.0
2006-02-07 21:59:00,206.149,206.167,206.136,206.167,169900001.0
2006-02-07 22:00:00,206.165,206.208,206.165,206.195,188500000.0
2006-02-07 22:01:00,206.196,206.196,206.148,206.166,227200001.0
2006-02-07 22:02:00,206.153,206.179,206.153,206.163,225300001.0
2006-02-07 22:03:00,206.165,206.165,206.15,206.15,99800000.0
2006-02-07 22:04:00,206.151,206.183,206.151,206.175,133600001.0
2006-02-07 22:05:00,206.179,206.194,206.179,206.187,98700000.0
2006-02-07 22:06:00,206.19,206.21,206.19,206.199,22900000.0
2006-02-07 22:07:00,206.186,206.203,206.186,206.197,71100000.0
2006-02-07 22:08:00,206.195,206.197,206.175,206.175,41600000.0
2006-02-07 22:09:00,206.17,206.175,206.165,206.17,26400000.0
2006-02-07 22:10:00,206.172,206.179,206.168,206.179,19900000.0
2006-02-07 22:11:00,206.177,206.188,206.169,206.169,62000000.0
2006-02-07 22:12:00,206.176,206.181,206.166,206.166,116600000.0
2006-02-07 22:13:00,206.166,206.173,206.16,206.166,56700000.0
2006-02-07 22:14:00,206.169,206.172,206.162,206.162,33500000.0
2006-02-07 22:15:00,206.163,206.185,206.16,206.16,144900001.0
2006-02-07 22:16:00,206.162,206.168,206.143,206.147,217100002.0
2006-02-07 22:17:00,206.144,206.146,206.132,206.135,64300000.0
2006-02-07 22:18:00,206.14,206.15,206.135,206.135,84400000.0
2006-02-07 22:19:00,206.134,206.142,206.12,206.131,81800000.0
2006-02-07 22:20:00,206.14,206.14,206.127,206.14,39800000.0
2006-02-07 22:21:00,206.143,206.149,206.133,206.133,54800000.0
2006-02-07 22:22:00,206.134,206.162,206.132,206.135,58100000.0
2006-02-07 22:23:00,206.146,206.17,206.146,206.148,88200000.0
2006-02-07 22:24:00,206.153,206.153,206.125,206.148,48800000.0
2006-02-07 22:25:00,206.135,206.157,206.133,206.157,63700000.0
2006-02-07 22:26:00,206.157,206.157,206.142,206.145,24300000.0
2006-02-07 22:27:00,206.144,206.162,206.137,206.137,185200000.0
2006-02-07 22:28:00,206.142,206.142,206.121,206.127,56300000.0
2006-02-07 22:29:00,206.134,206.144,206.118,206.121,116200000.0
2006-02-07 22:30:00,206.118,206.144,206.115,206.144,33500000.0
2006-02-07 22:31:00,206.146,206.151,206.136,206.151,47200000.0
2006-02-07 22:32:00,206.147,206.157,206.139,206.139,105500000.0
2006-02-07 22:33:00,206.145,206.148,206.099,206.107,173900001.0
2006-02-07 22:34:00,206.099,206.114,206.091,206.101,238899999.0
2006-02-07 22:35:00,206.111,206.118,206.091,206.091,36900000.0
2006-02-07 22:36:00,206.091,206.121,206.089,206.095,79000000.0
2006-02-07 22:37:00,206.106,206.118,206.105,206.113,66600000.0
2006-02-07 22:38:00,206.128,206.128,206.111,206.111,17900000.0
2006-02-07 22:39:00,206.101,206.101,206.088,206.088,54299999.0
2006-02-07 22:40:00,206.09,206.1,206.085,206.085,80500000.0
2006-02-07 22:41:00,206.096,206.103,206.09,206.103,76700001.0
2006-02-07 22:42:00,206.095,206.095,206.065,206.069,40000000.0
2006-02-07 22:43:00,206.067,206.067,206.016,206.016,46600000.0
2006-02-07 22:44:00,206.015,206.039,206.01,206.025,155600001.0
2006-02-07 22:45:00,206.047,206.057,206.035,206.057,108900000.0
2006-02-07 22:46:00,206.053,206.053,206.015,206.015,54199999.0
2006-02-07 22:47:00,205.997,205.997,205.976,205.976,50800000.0
2006-02-07 22:48:00,205.981,205.981,205.953,205.955,86900000.0
2006-02-07 22:49:00,205.945,205.95,205.938,205.941,27900000.0
2006-02-07 22:50:00,205.946,205.947,205.932,205.932,67600000.0
2006-02-07 22:51:00,205.926,205.926,205.906,205.919,77299999.0
2006-02-07 22:52:00,205.915,205.935,205.915,205.92,37400000.0
2006-02-07 22:53:00,205.915,205.918,205.886,205.889,110199999.0
2006-02-07 22:54:00,205.872,205.879,205.864,205.875,41900000.0
2006-02-07 22:55:00,205.871,205.889,205.868,205.875,71100000.0
2006-02-07 22:56:00,205.864,205.873,205.829,205.832,76400000.0
2006-02-07 22:57:00,205.833,205.856,205.825,205.835,73400001.0
2006-02-07 22:58:00,205.845,205.868,205.845,205.85,46100000.0
2006-02-07 22:59:00,205.84,205.842,205.82,205.82,100300000.0
2006-02-07 23:00:00,205.818,205.856,205.818,205.84,69200001.0
2006-02-07 23:01:00,205.848,205.875,205.848,205.875,20000000.0
2006-02-07 23:02:00,205.873,205.885,205.866,205.874,53800000.0
2006-02-07 23:03:00,205.866,205.889,205.838,205.855,96200000.0
2006-02-07 23:04:00,205.865,205.865,205.846,205.855,81500000.0
2006-02-07 23:05:00,205.851,205.87,205.851,205.867,46999999.0
2006-02-07 23:06:00,205.875,205.885,205.863,205.885,15200000.0
2006-02-07 23:07:00,205.864,205.865,205.856,205.859,33200000.0
2006-02-07 23:08:00,205.876,205.896,205.861,205.896,28600000.0
2006-02-07 23:09:00,205.876,205.898,205.855,205.898,37100000.0
2006-02-07 23:10:00,205.893,205.896,205.88,205.88,56500000.0
2006-02-07 23:11:00,205.87,205.889,205.856,205.858,59100001.0
2006-02-07 23:12:00,205.859,205.879,205.859,205.876,51799999.0
2006-02-07 23:13:00,205.877,205.895,205.869,205.895,40200000.0
2006-02-07 23:14:00,205.891,205.902,205.875,205.9,42200000.0
2006-02-07 23:15:00,205.903,205.903,205.863,205.871,28600000.0
2006-02-07 23:16:00,205.869,205.891,205.857,205.875,92600001.0
2006-02-07 23:17:00,205.87,205.876,205.856,205.864,37000000.0
2006-02-07 23:18:00,205.853,205.853,205.823,205.825,15100000.0
2006-02-07 23:19:00,205.824,205.835,205.819,205.83,54100000.0
2006-02-07 23:20:00,205.838,205.847,205.835,205.835,53200000.0
2006-02-07 23:21:00,205.84,205.841,205.808,205.81,68699999.0
2006-02-07 23:22:00,205.803,205.817,205.8,205.808,82600001.0
2006-02-07 23:23:00,205.805,205.834,205.803,205.827,29400000.0
2006-02-07 23:24:00,205.834,205.842,205.825,205.825,32100000.0
2006-02-07 23:25:00,205.82,205.83,205.8,205.8,65000000.0
2006-02-07 23:26:00,205.798,205.798,205.784,205.786,36800000.0
2006-02-07 23:27:00,205.801,205.829,205.792,205.829,22700000.0
2006-02-07 23:28:00,205.813,205.843,205.813,205.825,74500000.0
2006-02-07 23:29:00,205.835,205.847,205.823,205.823,22500000.0
2006-02-07 23:30:00,205.839,205.839,205.808,205.811,27700000.0
2006-02-07 23:31:00,205.816,205.83,205.813,205.83,61900000.0
2006-02-07 23:32:00,205.854,205.88,205.832,205.878,50400000.0
2006-02-07 23:33:00,205.89,205.897,205.877,205.877,65500000.0
2006-02-07 23:34:00,205.88,205.898,205.878,205.883,64600001.0
2006-02-07 23:35:00,205.878,205.905,205.867,205.893,31100000.0
2006-02-07 23:36:00,205.898,205.91,205.888,205.895,69399999.0
2006-02-07 23:37:00,205.883,205.883,205.87,205.874,82899999.0
2006-02-07 23:38:00,205.881,205.881,205.86,205.877,74700002.0
2006-02-07 23:39:00,205.87,205.87,205.849,205.85,42100000.0
2006-02-07 23:40:00,205.852,205.864,205.85,205.85,76600000.0
2006-02-07 23:41:00,205.879,205.909,205.879,205.905,96800000.0
2006-02-07 23:42:00,205.89,205.907,205.889,205.889,24500000.0
2006-02-07 23:43:00,205.881,205.897,205.871,205.884,35800000.0
2006-02-07 23:44:00,205.872,205.882,205.866,205.871,83599999.0
2006-02-07 23:45:00,205.866,205.868,205.822,205.822,85400000.0
2006-02-07 23:46:00,205.812,205.822,205.805,205.82,28399999.0
2006-02-07 23:47:00,205.813,205.813,205.782,205.782,46900000.0
2006-02-07 23:48:00,205.761,205.77,205.746,205.746,44199999.0
2006-02-07 23:49:00,205.765,205.773,205.743,205.773,67400000.0
2006-02-07 23:50:00,205.771,205.775,205.748,205.748,36099999.0
2006-02-07 23:51:00,205.745,205.758,205.745,205.75,34000000.0
2006-02-07 23:52:00,205.741,205.747,205.732,205.732,23500000.0
2006-02-07 23:53:00,205.74,205.766,205.736,205.739,55300000.0
2006-02-07 23:54:00,205.738,205.759,205.715,205.715,47899999.0
2006-02-07 23:55:00,205.696,205.704,205.669,205.696,49400000.0
2006-02-07 23:56:00,205.709,205.713,205.635,205.635,36100000.0
2006-02-07 23:57:00,205.61,205.658,205.61,205.658,45800000.0
2006-02-07 23:58:00,205.665,205.682,205.639,205.639,58099999.0
2006-02-07 23:59:00,205.65,205.65,205.64,205.64,24300000.0
2006-02-08 00:00:00,205.678,205.717,205.678,205.69,41500000.0
2006-02-08 00:01:00,205.695,205.759,205.682,205.75,52200000.0
2006-02-08 00:02:00,205.739,205.764,205.654,205.654,33800000.0
2006-02-08 00:03:00,205.611,205.669,205.59,205.669,52300000.0
2006-02-08 00:04:00,205.605,205.605,205.543,205.543,32100000.0
2006-02-08 00:05:00,205.53,205.553,205.457,205.553,59799999.0
2006-02-08 00:06:00,205.6,205.646,205.575,205.592,65999999.0
2006-02-08 00:07:00,205.571,205.589,205.529,205.549,60400000.0
2006-02-08 00:08:00,205.63,205.652,205.597,205.652,60700000.0
2006-02-08 00:09:00,205.665,205.665,205.574,205.633,47000000.0
2006-02-08 00:10:00,205.659,205.757,205.659,205.756,16900000.0
2006-02-08 00:11:00,205.74,205.751,205.68,205.729,60400000.0
2006-02-08 00:12:00,205.724,205.739,205.669,205.707,53400000.0
2006-02-08 00:13:00,205.695,205.711,205.661,205.682,65800000.0
2006-02-08 00:14:00,205.702,205.704,205.677,205.693,64600000.0
2006-02-08 00:15:00,205.719,205.729,205.662,205.667,47500000.0
2006-02-08 00:16:00,205.651,205.677,205.649,205.653,56900000.0
2006-02-08 00:17:00,205.695,205.711,205.658,205.704,30000000.0
2006-02-08 00:18:00,205.725,205.725,205.612,205.652,71200001.0
2006-02-08 00:19:00,205.659,205.68,205.616,205.678,49700000.0
2006-02-08 00:20:00,205.657,205.69,205.631,205.67,55100000.0
2006-02-08 00:21:00,205.708,205.708,205.619,205.644,43300000.0
2006-02-08 00:22:00,205.641,205.702,205.641,205.692,69699999.0
2006-02-08 00:23:00,205.7,205.708,205.592,205.651,34200000.0
2006-02-08 00:24:00,205.693,205.702,205.647,205.656,36600000.0
2006-02-08 00:25:00,205.642,205.668,205.597,205.651,50300000.0
2006-02-08 00:26:00,205.662,205.678,205.649,205.671,44199999.0
2006-02-08 00:27:00,205.677,205.677,205.624,205.66,77000000.0
2006-02-08 00:28:00,205.628,205.694,205.628,205.675,33500000.0
2006-02-08 00:29:00,205.664,205.709,205.656,205.709,69900001.0
2006-02-08 00:30:00,205.687,205.687,205.612,205.62,32300000.0
2006-02-08 00:31:00,205.642,205.662,205.605,205.644,63000000.0
2006-02-08 00:32:00,205.654,205.668,205.591,205.596,39000000.0
2006-02-08 00:33:00,205.618,205.672,205.606,205.665,80799999.0
2006-02-08 00:34:00,205.625,205.671,205.609,205.651,64399999.0
2006-02-08 00:35:00,205.636,205.639,205.609,205.626,58700000.0
2006-02-08 00:36:00,205.626,205.664,205.626,205.633,83999998.0
2006-02-08 00:37:00,205.638,205.673,205.638,205.668,30300000.0
2006-02-08 00:38:00,205.669,205.676,205.645,205.65,45599999.0
2006-02-08 00:39:00,205.652,205.66,205.647,205.647,25400000.0
2006-02-08 00:40:00,205.647,205.666,205.64,205.655,75400000.0
2006-02-08 00:41:00,205.662,205.673,205.662,205.673,30300000.0
2006-02-08 00:42:00,205.669,205.692,205.655,205.677,29600000.0
2006-02-08 00:43:00,205.705,205.74,205.705,205.723,26300000.0
2006-02-08 00:44:00,205.721,205.727,205.704,205.727,24900000.0
2006-02-08 00:45:00,205.724,205.724,205.701,205.719,34300001.0
2006-02-08 00:46:00,205.722,205.741,205.715,205.715,52300000.0
2006-02-08 00:47:00,205.73,205.73,205.703,205.711,37100000.0
2006-02-08 00:48:00,205.722,205.729,205.718,205.719,31800000.0
2006-02-08 00:49:00,205.711,205.728,205.688,205.688,44200001.0
2006-02-08 00:50:00,205.706,205.706,205.64,205.64,31100000.0
2006-02-08 00:51:00,205.646,205.658,205.64,205.648,53200000.0
2006-02-08 00:52:00,205.645,205.653,205.635,205.653,74200001.0
2006-02-08 00:53:00,205.653,205.657,205.643,205.657,71300002.0
2006-02-08 00:54:00,205.643,205.665,205.642,205.665,52499999.0
2006-02-08 00:55:00,205.678,205.696,205.675,205.675,16800000.0
2006-02-08 00:56:00,205.668,205.674,205.665,205.673,35600000.0
2006-02-08 00:57:00,205.668,205.668,205.642,205.66,41500000.0
2006-02-08 00:58:00,205.628,205.633,205.611,205.633,30400000.0
2006-02-08 00:59:00,205.641,205.647,205.628,205.643,50300000.0
2006-02-08 01:00:00,205.641,205.641,205.596,205.601,34600000.0
2006-02-08 01:01:00,205.58,205.58,205.524,205.566,90900000.0
2006-02-08 01:02:00,205.585,205.587,205.544,205.562,64200000.0
2006-02-08 01:03:00,205.544,205.557,205.512,205.523,52700000.0
2006-02-08 01:04:00,205.516,205.558,205.512,205.549,66900000.0
2006-02-08 01:05:00,205.559,205.559,205.544,205.548,34399999.0
2006-02-08 01:06:00,205.531,205.531,205.515,205.522,34400000.0
2006-02-08 01:07:00,205.526,205.526,205.507,205.509,64000000.0
2006-02-08 01:08:00,205.519,205.524,205.485,205.485,40900000.0
2006-02-08 01:09:00,205.478,205.49,205.471,205.471,48799999.0
2006-02-08 01:10:00,205.477,205.491,205.455,205.455,49800001.0
2006-02-08 01:11:00,205.434,205.434,205.306,205.333,58800000.0
2006-02-08 01:12:00,205.341,205.409,205.328,205.402,41900000.0
2006-02-08 01:13:00,205.405,205.412,205.38,205.383,44500000.0
2006-02-08 01:14:00,205.367,205.376,205.343,205.343,141100000.0
2006-02-08 01:15:00,205.375,205.396,205.375,205.379,34600000.0
2006-02-08 01:16:00,205.382,205.435,205.372,205.435,46300000.0
2006-02-08 01:17:00,205.451,205.491,205.449,205.491,49200000.0
2006-02-08 01:18:00,205.522,205.541,205.507,205.508,36200000.0
2006-02-08 01:19:00,205.503,205.503,205.47,205.485,41200000.0
2006-02-08 01:20:00,205.487,205.49,205.47,205.471,63200000.0
2006-02-08 01:21:00,205.47,205.47,205.447,205.46,56500000.0
2006-02-08 01:22:00,205.473,205.493,205.473,205.482,23200000.0
2006-02-08 01:23:00,205.472,205.487,205.472,205.485,51900000.0
2006-02-08 01:24:00,205.498,205.508,205.465,205.468,37700000.0
2006-02-08 01:25:00,205.452,205.485,205.452,205.485,40700000.0
2006-02-08 01:26:00,205.484,205.5,205.459,205.46,87999999.0
2006-02-08 01:27:00,205.462,205.462,205.423,205.432,97200001.0
2006-02-08 01:28:00,205.445,205.455,205.439,205.455,43100000.0
2006-02-08 01:29:00,205.445,205.445,205.406,205.418,57400000.0
2006-02-08 01:30:00,205.435,205.449,205.435,205.438,56200000.0
2006-02-08 01:31:00,205.423,205.423,205.395,205.395,46300000.0
2006-02-08 01:32:00,205.396,205.398,205.371,205.398,25000000.0
2006-02-08 01:33:00,205.405,205.415,205.4,205.41,32000000.0
2006-02-08 01:34:00,205.42,205.42,205.405,205.405,51900001.0
2006-02-08 01:35:00,205.405,205.415,205.403,205.405,47300000.0
2006-02-08 01:36:00,205.403,205.403,205.347,205.347,43500000.0
2006-02-08 01:37:00,205.358,205.387,205.358,205.387,32700000.0
2006-02-08 01:38:00,205.382,205.479,205.382,205.479,37100000.0
2006-02-08 01:39:00,205.47,205.47,205.428,205.428,45800000.0
2006-02-08 01:40:00,205.411,205.433,205.402,205.407,64099999.0
2006-02-08 01:41:00,205.405,205.405,205.382,205.382,67699999.0
2006-02-08 01:42:00,205.403,205.42,205.403,205.418,39400000.0
2006-02-08 01:43:00,205.402,205.42,205.402,205.42,49300000.0
2006-02-08 01:44:00,205.43,205.443,205.41,205.416,27000000.0
2006-02-08 01:45:00,205.412,205.432,205.408,205.41,61800001.0
2006-02-08 01:46:00,205.407,205.418,205.397,205.417,68099999.0
2006-02-08 01:47:00,205.394,205.408,205.388,205.388,42600000.0
2006-02-08 01:48:00,205.38,205.38,205.364,205.369,45700000.0
2006-02-08 01:49:00,205.387,205.396,205.377,205.392,26700000.0
2006-02-08 01:50:00,205.398,205.409,205.386,205.403,86100000.0
2006-02-08 01:51:00,205.391,205.415,205.391,205.412,44300000.0
2006-02-08 01:52:00,205.398,205.403,205.392,205.403,26900000.0
2006-02-08 01:53:00,205.387,205.401,205.387,205.4,30000000.0
2006-02-08 01:54:00,205.403,205.403,205.381,205.394,56300000.0
2006-02-08 01:55:00,205.404,205.426,205.404,205.422,58100000.0
2006-02-08 01:56:00,205.431,205.44,205.423,205.424,24600000.0
2006-02-08 01:57:00,205.424,205.446,205.424,205.435,68400002.0
2006-02-08 01:58:00,205.461,205.469,205.444,205.466,46000000.0
2006-02-08 01:59:00,205.47,205.517,205.47,205.487,47000000.0
2006-02-08 02:00:00,205.484,205.547,205.484,205.543,19800000.0
2006-02-08 02:01:00,205.565,205.595,205.558,205.576,14900000.0
2006-02-08 02:02:00,205.613,205.625,205.598,205.611,28400000.0
2006-02-08 02:03:00,205.609,205.612,205.598,205.612,42999999.0
2006-02-08 02:04:00,205.62,205.62,205.6,205.6,25500000.0
2006-02-08 02:05:00,205.623,205.664,205.623,205.664,49500000.0
2006-02-08 02:06:00,205.678,205.698,205.672,205.672,47800000.0
2006-02-08 02:07:00,205.697,205.733,205.678,205.695,44100000.0
2006-02-08 02:08:00,205.693,205.765,205.685,205.75,72799999.0
2006-02-08 02:09:00,205.741,205.741,205.722,205.724,43400000.0
2006-02-08 02:10:00,205.732,205.739,205.709,205.732,81300000.0
2006-02-08 02:11:00,205.725,205.725,205.701,205.705,98999999.0
2006-02-08 02:12:00,205.7,205.71,205.695,205.71,39500000.0
2006-02-08 02:13:00,205.698,205.717,205.686,205.712,53100000.0
2006-02-08 02:14:00,205.724,205.748,205.722,205.736,19600000.0
2006-02-08 02:15:00,205.73,205.735,205.723,205.73,54999999.0
2006-02-08 02:16:00,205.735,205.756,205.733,205.747,43900000.0
2006-02-08 02:17:00,205.759,205.778,205.759,205.764,63799999.0
2006-02-08 02:18:00,205.74,205.743,205.725,205.74,46600000.0
2006-02-08 02:19:00,205.731,205.743,205.721,205.738,59200001.0
2006-02-08 02:20:00,205.766,205.804,205.766,205.803,35500000.0
2006-02-08 02:21:00,205.811,205.836,205.797,205.833,51300001.0
2006-02-08 02:22:00,205.814,205.814,205.788,205.793,28800000.0
2006-02-08 02:23:00,205.793,205.822,205.781,205.793,50900000.0
2006-02-08 02:24:00,205.784,205.802,205.784,205.798,69100000.0
2006-02-08 02:25:00,205.82,205.88,205.799,205.88,62500000.0
2006-02-08 02:26:00,205.913,205.918,205.894,205.907,86900000.0
2006-02-08 02:27:00,205.9,205.922,205.9,205.907,69899999.0
2006-02-08 02:28:00,205.896,205.896,205.852,205.852,79000001.0
2006-02-08 02:29:00,205.852,205.852,205.807,205.813,42700000.0
2006-02-08 02:30:00,205.825,205.836,205.819,205.82,60200000.0
2006-02-08 02:31:00,205.843,205.843,205.819,205.825,36800000.0
2006-02-08 02:32:00,205.821,205.821,205.783,205.783,32300000.0
2006-02-08 02:33:00,205.761,205.761,205.722,205.723,13200000.0
2006-02-08 02:34:00,205.718,205.718,205.668,205.673,22700000.0
2006-02-08 02:35:00,205.667,205.671,205.652,205.659,69800000.0
2006-02-08 02:36:00,205.657,205.672,205.648,205.672,26800000.0
2006-02-08 02:37:00,205.679,205.693,205.664,205.683,52100000.0
2006-02-08 02:38:00,205.678,205.701,205.669,205.699,47800000.0
2006-02-08 02:39:00,205.711,205.718,205.696,205.718,48500001.0
2006-02-08 02:40:00,205.716,205.734,205.707,205.713,38300000.0
2006-02-08 02:41:00,205.744,205.755,205.731,205.745,37200000.0
2006-02-08 02:42:00,205.731,205.731,205.674,205.674,59400000.0
2006-02-08 02:43:00,205.692,205.711,205.692,205.711,26300000.0
2006-02-08 02:44:00,205.711,205.736,205.711,205.723,53200000.0
2006-02-08 02:45:00,205.69,205.695,205.68,205.695,61200000.0
2006-02-08 02:46:00,205.679,205.701,205.679,205.687,41600000.0
2006-02-08 02:47:00,205.696,205.696,205.676,205.685,72500000.0
2006-02-08 02:48:00,205.677,205.689,205.667,205.67,39100000.0
2006-02-08 02:49:00,205.659,205.67,205.651,205.663,31000000.0
2006-02-08 02:50:00,205.661,205.686,205.661,205.686,62399999.0
2006-02-08 02:51:00,205.707,205.707,205.679,205.684,72600000.0
2006-02-08 02:52:00,205.658,205.701,205.658,205.696,53500000.0
2006-02-08 02:53:00,205.678,205.694,205.666,205.68,98500000.0
2006-02-08 02:54:00,205.686,205.731,205.686,205.729,49500000.0
2006-02-08 02:55:00,205.722,205.74,205.701,205.725,42300000.0
2006-02-08 02:56:00,205.715,205.715,205.675,205.695,24900000.0
2006-02-08 02:57:00,205.705,205.768,205.705,205.763,57600000.0
2006-02-08 02:58:00,205.785,205.906,205.785,205.906,56000000.0
2006-02-08 02:59:00,205.922,205.926,205.853,205.866,44800000.0
2006-02-08 03:00:00,205.853,205.853,205.821,205.821,76400000.0
2006-02-08 03:01:00,205.837,205.837,205.814,205.828,68699999.0
2006-02-08 03:02:00,205.825,205.825,205.776,205.776,67999999.0
2006-02-08 03:03:00,205.795,205.811,205.777,205.777,22800000.0
2006-02-08 03:04:00,205.78,205.824,205.78,205.815,71399999.0
2006-02-08 03:05:00,205.801,205.805,205.795,205.802,41600001.0
2006-02-08 03:06:00,205.823,205.84,205.823,205.83,37500000.0
2006-02-08 03:07:00,205.791,205.791,205.759,205.766,31800000.0
2006-02-08 03:08:00,205.789,205.793,205.763,205.767,62100000.0
2006-02-08 03:09:00,205.783,205.794,205.769,205.785,107899998.0
2006-02-08 03:10:00,205.782,205.793,205.768,205.779,62100000.0
2006-02-08 03:11:00,205.788,205.807,205.781,205.793,86599999.0
2006-02-08 03:12:00,205.793,205.793,205.736,205.789,52900000.0
2006-02-08 03:13:00,205.809,205.825,205.786,205.825,49799999.0
2006-02-08 03:14:00,205.828,205.828,205.799,205.799,45000000.0
2006-02-08 03:15:00,205.806,205.834,205.805,205.834,43800001.0
2006-02-08 03:16:00,205.835,205.835,205.797,205.797,71300000.0
2006-02-08 03:17:00,205.773,205.796,205.764,205.769,52200000.0
2006-02-08 03:18:00,205.805,205.824,205.795,205.824,42500000.0
2006-02-08 03:19:00,205.839,205.871,205.839,205.856,47599999.0
2006-02-08 03:20:00,205.841,205.88,205.841,205.865,29000000.0
2006-02-08 03:21:00,205.878,205.917,205.877,205.911,100000000.0
2006-02-08 03:22:00,205.923,205.946,205.896,205.919,108300001.0
2006-02-08 03:23:00,205.942,205.949,205.907,205.907,48800000.0
2006-02-08 03:24:00,205.92,205.952,205.92,205.952,36000000.0
2006-02-08 03:25:00,205.952,205.952,205.923,205.923,46800000.0
2006-02-08 03:26:00,205.918,205.933,205.918,205.924,23900000.0
2006-02-08 03:27:00,205.924,205.934,205.913,205.919,26700000.0
2006-02-08 03:28:00,205.92,205.92,205.896,205.917,32100000.0
2006-02-08 03:29:00,205.914,205.914,205.892,205.905,19400000.0
2006-02-08 03:30:00,205.894,205.905,205.871,205.871,24000000.0
2006-02-08 03:31:00,205.891,205.897,205.861,205.897,54500000.0
2006-02-08 03:32:00,205.908,205.921,205.907,205.918,47900000.0
2006-02-08 03:33:00,205.925,205.949,205.925,205.949,43300000.0
2006-02-08 03:34:00,205.963,205.986,205.95,205.95,25800000.0
2006-02-08 03:35:00,205.928,205.932,205.904,205.904,49700000.0
2006-02-08 03:36:00,205.913,205.937,205.913,205.93,40300001.0
2006-02-08 03:37:00,205.944,205.944,205.921,205.921,17300000.0
2006-02-08 03:38:00,205.929,205.941,205.919,205.941,41500000.0
2006-02-08 03:39:00,205.936,205.936,205.931,205.931,11800000.0
2006-02-08 03:40:00,205.904,205.907,205.888,205.899,34600000.0
2006-02-08 03:41:00,205.902,205.921,205.897,205.904,42200000.0
2006-02-08 03:42:00,205.907,205.931,205.907,205.915,52300001.0
2006-02-08 03:43:00,205.925,205.963,205.925,205.963,40400000.0
2006-02-08 03:44:00,205.972,205.972,205.954,205.954,46700000.0
2006-02-08 03:45:00,205.955,205.96,205.955,205.955,7600000.0
2006-02-08 03:46:00,205.947,205.968,205.943,205.954,56100001.0
2006-02-08 03:47:00,205.965,205.965,205.927,205.929,59200000.0
2006-02-08 03:48:00,205.927,205.944,205.927,205.937,23500000.0
2006-02-08 03:49:00,205.917,205.917,205.902,205.902,44300000.0
2006-02-08 03:50:00,205.91,205.915,205.903,205.907,28200000.0
2006-02-08 03:51:00,205.898,205.933,205.898,205.926,66700000.0
2006-02-08 03:52:00,205.935,205.947,205.917,205.917,63399999.0
2006-02-08 03:53:00,205.918,205.937,205.918,205.93,23800000.0
2006-02-08 03:54:00,205.92,205.92,205.892,205.892,21300000.0
2006-02-08 03:55:00,205.892,205.892,205.847,205.859,53899999.0
2006-02-08 03:56:00,205.852,205.883,205.852,205.876,72000001.0
2006-02-08 03:57:00,205.883,205.884,205.852,205.87,47900000.0
2006-02-08 03:58:00,205.864,205.864,205.84,205.841,56300000.0
2006-02-08 03:59:00,205.821,205.831,205.81,205.818,47100000.0
2006-02-08 04:00:00,205.802,205.802,205.784,205.785,39500000.0
2006-02-08 04:01:00,205.784,205.792,205.77,205.77,53900000.0
2006-02-08 04:02:00,205.755,205.777,205.749,205.755,93000000.0
2006-02-08 04:03:00,205.755,205.756,205.722,205.73,59800001.0
2006-02-08 04:04:00,205.721,205.73,205.711,205.718,23300000.0
2006-02-08 04:05:00,205.716,205.734,205.704,205.734,35900000.0
2006-02-08 04:06:00,205.751,205.77,205.751,205.768,73200000.0
2006-02-08 04:07:00,205.778,205.781,205.762,205.777,24400000.0
2006-02-08 04:08:00,205.784,205.784,205.761,205.781,61899999.0
2006-02-08 04:09:00,205.777,205.814,205.777,205.793,98100000.0
2006-02-08 04:10:00,205.809,205.809,205.782,205.79,73200001.0
2006-02-08 04:11:00,205.8,205.814,205.795,205.805,52900000.0
2006-02-08 04:12:00,205.798,205.843,205.798,205.802,32200000.0
2006-02-08 04:13:00,205.81,205.828,205.81,205.819,33800000.0
2006-02-08 04:14:00,205.81,205.824,205.795,205.802,52200000.0
2006-02-08 04:15:00,205.798,205.82,205.781,205.82,69800000.0
2006-02-08 04:16:00,205.814,205.835,205.812,205.812,58600000.0
2006-02-08 04:17:00,205.812,205.854,205.812,205.854,49800000.0
2006-02-08 04:18:00,205.843,205.864,205.843,205.864,39400000.0
2006-02-08 04:19:00,205.87,205.87,205.842,205.849,60900001.0
2006-02-08 04:20:00,205.84,205.857,205.837,205.837,59100000.0
2006-02-08 04:21:00,205.835,205.854,205.835,205.848,56200000.0
2006-02-08 04:22:00,205.84,205.852,205.829,205.842,43500000.0
2006-02-08 04:23:00,205.855,205.855,205.831,205.84,31900000.0
2006-02-08 04:24:00,205.844,205.848,205.829,205.848,65300000.0
2006-02-08 04:25:00,205.84,205.856,205.84,205.842,49100000.0
2006-02-08 04:26:00,205.845,205.856,205.812,205.828,52199999.0
2006-02-08 04:27:00,205.817,205.84,205.813,205.833,47600000.0
2006-02-08 04:28:00,205.833,205.854,205.833,205.833,18800000.0
2006-02-08 04:29:00,205.836,205.854,205.836,205.847,31900000.0
2006-02-08 04:30:00,205.85,205.896,205.842,205.889,46700001.0
2006-02-08 04:31:00,205.894,205.906,205.894,205.895,27400000.0
2006-02-08 04:32:00,205.92,205.964,205.919,205.964,108500001.0
2006-02-08 04:33:00,205.985,205.994,205.979,205.984,23400000.0
2006-02-08 04:34:00,205.975,206.002,205.969,206.002,24300000.0
2006-02-08 04:35:00,206.008,206.026,205.995,206.02,69500000.0
2006-02-08 04:36:00,206.035,206.062,206.014,206.039,57100000.0
2006-02-08 04:37:00,206.041,206.041,205.997,206.03,64600001.0
2006-02-08 04:38:00,206.044,206.044,206.018,206.031,24900000.0
2006-02-08 04:39:00,206.03,206.03,206.012,206.03,29800000.0
2006-02-08 04:40:00,206.023,206.026,205.999,205.999,49500001.0
2006-02-08 04:41:00,205.996,206.02,205.98,206.02,62099999.0
2006-02-08 04:42:00,206.016,206.016,205.991,205.991,52700000.0
2006-02-08 04:43:00,205.982,205.982,205.921,205.921,72100002.0
2006-02-08 04:44:00,205.939,205.965,205.939,205.951,60800000.0
2006-02-08 04:45:00,205.936,205.947,205.907,205.907,69500000.0
2006-02-08 04:46:00,205.909,205.93,205.909,205.914,16700000.0
2006-02-08 04:47:00,205.916,205.917,205.906,205.917,16100000.0
2006-02-08 04:48:00,205.936,205.938,205.913,205.936,58700001.0
2006-02-08 04:49:00,205.942,205.968,205.939,205.939,25600000.0
2006-02-08 04:50:00,205.938,205.938,205.916,205.92,61500000.0
2006-02-08 04:51:00,205.942,205.966,205.921,205.966,43800000.0
2006-02-08 04:52:00,205.971,206.004,205.971,206.004,54699999.0
2006-02-08 04:53:00,206.015,206.015,205.962,205.962,38600000.0
2006-02-08 04:54:00,205.963,205.981,205.953,205.981,37400000.0
2006-02-08 04:55:00,205.976,205.976,205.967,205.967,27500000.0
2006-02-08 04:56:00,205.975,205.985,205.97,205.97,28000000.0
2006-02-08 04:57:00,205.981,205.994,205.976,205.981,58200002.0
2006-02-08 04:58:00,205.956,205.984,205.956,205.968,65300001.0
2006-02-08 04:59:00,205.993,206.039,205.993,206.026,21200000.0
2006-02-08 05:00:00,206.033,206.037,206.019,206.034,39200000.0
2006-02-08 05:01:00,206.027,206.027,206.013,206.025,73899999.0
2006-02-08 05:02:00,206.03,206.04,206.023,206.03,67400001.0
2006-02-08 05:03:00,206.025,206.025,206.012,206.02,34900000.0
2006-02-08 05:04:00,206.021,206.03,206.006,206.027,53100000.0
2006-02-08 05:05:00,206.044,206.055,206.029,206.055,34300000.0
2006-02-08 05:06:00,206.067,206.097,206.058,206.058,49200000.0
2006-02-08 05:07:00,206.055,206.055,206.035,206.035,9600000.0
2006-02-08 05:08:00,206.02,206.045,206.02,206.03,65100000.0
2006-02-08 05:09:00,206.034,206.055,206.034,206.055,67699999.0
2006-02-08 05:10:00,206.049,206.057,206.031,206.046,63100000.0
2006-02-08 05:11:00,206.052,206.06,206.044,206.06,71099999.0
2006-02-08 05:12:00,206.046,206.047,206.036,206.046,40200001.0
2006-02-08 05:13:00,206.048,206.066,206.045,206.05,58600000.0
2006-02-08 05:14:00,206.061,206.061,206.04,206.053,45099999.0
2006-02-08 05:15:00,206.052,206.062,206.051,206.051,17300000.0
2006-02-08 05:16:00,206.062,206.089,206.06,206.087,34600000.0
2006-02-08 05:17:00,206.086,206.101,206.071,206.083,36100000.0
2006-02-08 05:18:00,206.098,206.101,206.087,206.087,51700001.0
2006-02-08 05:19:00,206.094,206.134,206.094,206.124,59200000.0
2006-02-08 05:20:00,206.137,206.137,206.122,206.124,69100001.0
2006-02-08 05:21:00,206.119,206.123,206.089,206.108,49500000.0
2006-02-08 05:22:00,206.125,206.13,206.115,206.115,51300000.0
2006-02-08 05:23:00,206.122,206.124,206.104,206.11,37000000.0
2006-02-08 05:24:00,206.122,206.124,206.109,206.11,67400001.0
2006-02-08 05:25:00,206.111,206.111,206.09,206.093,60900000.0
2006-02-08 05:26:00,206.081,206.098,206.069,206.098,35600000.0
2006-02-08 05:27:00,206.111,206.132,206.11,206.118,42500000.0
2006-02-08 05:28:00,206.123,206.123,206.11,206.117,107400000.0
2006-02-08 05:29:00,206.097,206.111,206.084,206.084,64900000.0
2006-02-08 05:30:00,206.098,206.104,206.073,206.087,64699999.0
2006-02-08 05:31:00,206.091,206.091,206.072,206.079,67800000.0
2006-02-08 05:32:00,206.092,206.101,206.081,206.081,62000000.0
2006-02-08 05:33:00,206.072,206.088,206.067,206.067,20400000.0
2006-02-08 05:34:00,206.066,206.086,206.06,206.086,37300000.0
2006-02-08 05:35:00,206.093,206.093,206.073,206.088,35300000.0
2006-02-08 05:36:00,206.089,206.099,206.079,206.084,24000000.0
2006-02-08 05:37:00,206.075,206.111,206.048,206.111,64400001.0
2006-02-08 05:38:00,206.09,206.112,206.087,206.105,42700000.0
2006-02-08 05:39:00,206.096,206.102,206.093,206.097,31800000.0
2006-02-08 05:40:00,206.087,206.087,206.052,206.063,39600000.0
2006-02-08 05:41:00,206.032,206.061,206.032,206.047,45800000.0
2006-02-08 05:42:00,206.053,206.053,206.015,206.025,34600000.0
2006-02-08 05:43:00,206.029,206.069,206.029,206.069,43300000.0
2006-02-08 05:44:00,206.073,206.073,206.031,206.049,58700000.0
2006-02-08 05:45:00,206.056,206.056,206.045,206.056,27500000.0
2006-02-08 05:46:00,206.056,206.076,206.046,206.05,52100000.0
2006-02-08 05:47:00,206.054,206.062,206.045,206.048,60499998.0
2006-02-08 05:48:00,206.058,206.069,206.052,206.069,56600000.0
2006-02-08 05:49:00,206.068,206.076,206.055,206.076,48200000.0
2006-02-08 05:50:00,206.065,206.077,206.05,206.071,79400000.0
2006-02-08 05:51:00,206.07,206.085,206.058,206.058,29900000.0
2006-02-08 05:52:00,206.08,206.08,206.06,206.08,56100000.0
2006-02-08 05:53:00,206.053,206.053,206.023,206.034,15900000.0
2006-02-08 05:54:00,206.023,206.037,206.023,206.03,48999999.0
2006-02-08 05:55:00,206.015,206.035,206.015,206.02,68799999.0
2006-02-08 05:56:00,206.025,206.032,206.01,206.015,66200000.0
2006-02-08 05:57:00,206.035,206.035,206.015,206.015,49200000.0
2006-02-08 05:58:00,206.02,206.02,205.999,206.003,53299999.0
2006-02-08 05:59:00,206.0,206.014,205.996,206.0,113400001.0
2006-02-08 06:00:00,206.002,206.016,205.997,206.01,21300000.0
2006-02-08 06:01:00,206.019,206.019,205.983,205.99,30600000.0
2006-02-08 06:02:00,205.996,206.029,205.996,206.029,28300000.0
2006-02-08 06:03:00,206.02,206.03,206.007,206.007,48000000.0
2006-02-08 06:04:00,206.0,206.015,205.995,206.015,72599998.0
2006-02-08 06:05:00,205.999,205.999,205.965,205.997,24800000.0
2006-02-08 06:06:00,205.998,205.999,205.976,205.991,60500000.0
2006-02-08 06:07:00,206.0,206.029,206.0,206.029,28200000.0
2006-02-08 06:08:00,206.015,206.02,206.006,206.02,61300000.0
2006-02-08 06:09:00,206.011,206.028,206.011,206.012,43900000.0
2006-02-08 06:10:00,206.01,206.046,206.01,206.034,55500000.0
2006-02-08 06:11:00,206.024,206.033,206.012,206.033,52700000.0
2006-02-08 06:12:00,206.053,206.075,206.053,206.075,3000000.0
2006-02-08 06:13:00,206.075,206.09,206.075,206.085,28600000.0
2006-02-08 06:14:00,206.076,206.076,206.045,206.045,69300001.0
2006-02-08 06:15:00,206.053,206.077,206.053,206.077,37400000.0
2006-02-08 06:16:00,206.093,206.12,206.093,206.12,12700000.0
2006-02-08 06:17:00,206.13,206.13,206.111,206.112,42300000.0
2006-02-08 06:18:00,206.1,206.11,206.1,206.105,40200000.0
2006-02-08 06:19:00,206.113,206.113,206.078,206.084,54000000.0
2006-02-08 06:20:00,206.092,206.092,206.071,206.087,58100000.0
2006-02-08 06:21:00,206.082,206.095,206.078,206.078,69400000.0
2006-02-08 06:22:00,206.078,206.096,206.06,206.06,34800001.0
2006-02-08 06:23:00,206.076,206.076,206.05,206.058,60500000.0
2006-02-08 06:24:00,206.054,206.081,206.054,206.062,52900001.0
2006-02-08 06:25:00,206.058,206.07,206.058,206.06,47500000.0
2006-02-08 06:26:00,206.058,206.075,206.055,206.075,59200000.0
2006-02-08 06:27:00,206.055,206.068,206.055,206.065,35900000.0
2006-02-08 06:28:00,206.058,206.06,206.039,206.043,61200000.0
2006-02-08 06:29:00,206.036,206.036,205.995,206.014,53500000.0
2006-02-08 06:30:00,206.009,206.009,205.989,205.989,47100000.0
2006-02-08 06:31:00,205.982,205.982,205.925,205.925,37600000.0
2006-02-08 06:32:00,205.912,205.938,205.91,205.91,25800000.0
2006-02-08 06:33:00,205.889,205.915,205.862,205.91,53900000.0
2006-02-08 06:34:00,205.912,205.93,205.91,205.93,49900000.0
2006-02-08 06:35:00,205.937,205.974,205.937,205.974,51500001.0
2006-02-08 06:36:00,205.978,205.99,205.959,205.988,49800001.0
2006-02-08 06:37:00,205.99,205.995,205.952,205.952,31500000.0
2006-02-08 06:38:00,205.969,205.972,205.947,205.958,92699999.0
2006-02-08 06:39:00,205.973,205.981,205.959,205.981,60200000.0
2006-02-08 06:40:00,205.98,205.98,205.944,205.956,69500000.0
2006-02-08 06:41:00,205.945,205.949,205.928,205.928,41600000.0
2006-02-08 06:42:00,205.924,205.938,205.924,205.938,59000000.0
2006-02-08 06:43:00,205.947,205.961,205.943,205.943,52200000.0
2006-02-08 06:44:00,205.945,205.95,205.931,205.931,37600000.0
2006-02-08 06:45:00,205.915,205.925,205.905,205.925,59000000.0
2006-02-08 06:46:00,205.919,205.928,205.91,205.923,51800000.0
2006-02-08 06:47:00,205.92,205.937,205.92,205.937,19000000.0
2006-02-08 06:48:00,205.935,205.94,205.908,205.94,63000001.0
2006-02-08 06:49:00,205.914,205.938,205.911,205.935,63300000.0
2006-02-08 06:50:00,205.932,205.932,205.917,205.917,41700001.0
2006-02-08 06:51:00,205.935,205.935,205.91,205.92,79000001.0
2006-02-08 06:52:00,205.922,205.937,205.922,205.937,34900000.0
2006-02-08 06:53:00,205.942,205.97,205.935,205.97,36600001.0
2006-02-08 06:54:00,205.938,205.938,205.906,205.91,51200000.0
2006-02-08 06:55:00,205.905,205.922,205.901,205.922,27100000.0
2006-02-08 06:56:00,205.937,205.937,205.913,205.92,37200000.0
2006-02-08 06:57:00,205.927,205.931,205.92,205.93,38900000.0
2006-02-08 06:58:00,205.912,205.929,205.906,205.917,34700000.0
2006-02-08 06:59:00,205.92,205.946,205.92,205.941,87600000.0
2006-02-08 07:00:00,205.932,205.932,205.908,205.91,44499999.0
2006-02-08 07:01:00,205.903,205.905,205.888,205.901,44200000.0
2006-02-08 07:02:00,205.908,205.911,205.894,205.901,35900000.0
2006-02-08 07:03:00,205.9,205.912,205.9,205.912,25500000.0
2006-02-08 07:04:00,205.909,205.923,205.888,205.888,44600000.0
2006-02-08 07:05:00,205.887,205.895,205.88,205.895,82600000.0
2006-02-08 07:06:00,205.895,205.905,205.88,205.88,85899999.0
2006-02-08 07:07:00,205.89,205.894,205.882,205.882,37100000.0
2006-02-08 07:08:00,205.898,205.898,205.864,205.87,47900000.0
2006-02-08 07:09:00,205.894,205.9,205.885,205.885,18600000.0
2006-02-08 07:10:00,205.896,205.905,205.886,205.89,55500000.0
2006-02-08 07:11:00,205.89,205.904,205.882,205.882,29200000.0
2006-02-08 07:12:00,205.887,205.905,205.885,205.901,53600000.0
2006-02-08 07:13:00,205.872,205.893,205.869,205.893,53500000.0
2006-02-08 07:14:00,205.89,205.915,205.88,205.915,54500000.0
2006-02-08 07:15:00,205.897,205.897,205.861,205.861,42400000.0
2006-02-08 07:16:00,205.871,205.895,205.867,205.895,66400000.0
2006-02-08 07:17:00,205.903,205.92,205.903,205.91,63300001.0
2006-02-08 07:18:00,205.907,205.918,205.893,205.893,58700000.0
2006-02-08 07:19:00,205.908,205.921,205.9,205.921,51700001.0
2006-02-08 07:20:00,205.924,205.931,205.916,205.916,29000000.0
2006-02-08 07:21:00,205.898,205.908,205.898,205.908,68300001.0
2006-02-08 07:22:00,205.918,205.925,205.908,205.91,17700000.0
2006-02-08 07:23:00,205.911,205.921,205.896,205.921,49100000.0
2006-02-08 07:24:00,205.926,205.933,205.907,205.907,32300000.0
2006-02-08 07:25:00,205.889,205.9,205.879,205.897,68900000.0
2006-02-08 07:26:00,205.906,205.906,205.878,205.878,42900000.0
2006-02-08 07:27:00,205.856,205.858,205.825,205.858,52100001.0
2006-02-08 07:28:00,205.867,205.867,205.833,205.86,73300002.0
2006-02-08 07:29:00,205.885,205.887,205.866,205.882,74500000.0
2006-02-08 07:30:00,205.882,205.896,205.875,205.875,50000001.0
2006-02-08 07:31:00,205.868,205.868,205.833,205.845,74000001.0
2006-02-08 07:32:00,205.838,205.853,205.829,205.853,52500000.0
2006-02-08 07:33:00,205.838,205.863,205.838,205.845,25400000.0
2006-02-08 07:34:00,205.835,205.839,205.823,205.831,54900000.0
2006-02-08 07:35:00,205.847,205.857,205.83,205.83,45000000.0
2006-02-08 07:36:00,205.839,205.851,205.826,205.827,27400000.0
2006-02-08 07:37:00,205.826,205.882,205.826,205.872,70400001.0
2006-02-08 07:38:00,205.877,205.885,205.84,205.84,57200001.0
2006-02-08 07:39:00,205.843,205.86,205.835,205.854,70600001.0
2006-02-08 07:40:00,205.874,205.898,205.874,205.897,51100000.0
2006-02-08 07:41:00,205.882,205.882,205.845,205.845,30300000.0
2006-02-08 07:42:00,205.859,205.875,205.853,205.853,60700000.0
2006-02-08 07:43:00,205.859,205.878,205.859,205.872,33100000.0
2006-02-08 07:44:00,205.87,205.88,205.865,205.867,34000000.0
2006-02-08 07:45:00,205.87,205.887,205.865,205.865,38500000.0
2006-02-08 07:46:00,205.865,205.875,205.86,205.87,51700000.0
2006-02-08 07:47:00,205.858,205.858,205.792,205.795,83900000.0
2006-02-08 07:48:00,205.78,205.814,205.78,205.814,34400000.0
2006-02-08 07:49:00,205.81,205.826,205.802,205.826,52200001.0
2006-02-08 07:50:00,205.833,205.861,205.82,205.861,41400000.0
2006-02-08 07:51:00,205.896,205.896,205.863,205.877,51400000.0
2006-02-08 07:52:00,205.873,205.906,205.873,205.876,53199999.0
2006-02-08 07:53:00,205.866,205.866,205.848,205.856,51100000.0
2006-02-08 07:54:00,205.844,205.862,205.844,205.86,47100000.0
2006-02-08 07:55:00,205.835,205.854,205.835,205.845,70200001.0
2006-02-08 07:56:00,205.845,205.87,205.84,205.843,96899999.0
2006-02-08 07:57:00,205.847,205.854,205.828,205.828,40900000.0
2006-02-08 07:58:00,205.834,205.873,205.834,205.873,77800001.0
2006-02-08 07:59:00,205.87,205.877,205.851,205.877,38200000.0
2006-02-08 08:00:00,205.88,205.88,205.858,205.862,27500000.0
2006-02-08 08:01:00,205.869,205.877,205.846,205.86,49500000.0
2006-02-08 08:02:00,205.857,205.857,205.803,205.805,48300000.0
2006-02-08 08:03:00,205.798,205.828,205.797,205.828,57799999.0
2006-02-08 08:04:00,205.817,205.82,205.797,205.801,20100000.0
2006-02-08 08:05:00,205.8,205.81,205.797,205.8,65200000.0
2006-02-08 08:06:00,205.805,205.836,205.79,205.836,25400000.0
2006-02-08 08:07:00,205.829,205.829,205.806,205.81,58800000.0
2006-02-08 08:08:00,205.828,205.841,205.811,205.818,27100000.0
2006-02-08 08:09:00,205.831,205.834,205.813,205.822,20000000.0
2006-02-08 08:10:00,205.826,205.826,205.811,205.816,25000000.0
2006-02-08 08:11:00,205.825,205.835,205.809,205.835,38499999.0
2006-02-08 08:12:00,205.849,205.859,205.84,205.841,58600000.0
2006-02-08 08:13:00,205.842,205.842,205.834,205.838,19500000.0
2006-02-08 08:14:00,205.839,205.859,205.839,205.845,23200000.0
2006-02-08 08:15:00,205.835,205.849,205.825,205.849,63000000.0
2006-02-08 08:16:00,205.843,205.843,205.83,205.833,56400000.0
2006-02-08 08:17:00,205.839,205.844,205.822,205.844,69600002.0
2006-02-08 08:18:00,205.843,205.843,205.83,205.835,19600000.0
2006-02-08 08:19:00,205.841,205.849,205.831,205.831,23900000.0
2006-02-08 08:20:00,205.823,205.823,205.805,205.805,21400000.0
2006-02-08 08:21:00,205.809,205.82,205.804,205.818,42500000.0
2006-02-08 08:22:00,205.822,205.822,205.811,205.811,48400001.0
2006-02-08 08:23:00,205.807,205.807,205.792,205.8,71700001.0
2006-02-08 08:24:00,205.806,205.806,205.758,205.768,21300000.0
2006-02-08 08:25:00,205.755,205.755,205.738,205.747,23600000.0
2006-02-08 08:26:00,205.728,205.728,205.678,205.681,52399999.0
2006-02-08 08:27:00,205.698,205.698,205.621,205.631,46200000.0
2006-02-08 08:28:00,205.631,205.645,205.62,205.62,58600000.0
2006-02-08 08:29:00,205.611,205.611,205.588,205.602,20900000.0
2006-02-08 08:30:00,205.601,205.668,205.601,205.668,56000000.0
2006-02-08 08:31:00,205.668,205.678,205.64,205.64,58100000.0
2006-02-08 08:32:00,205.641,205.648,205.599,205.6,40700000.0
2006-02-08 08:33:00,205.597,205.61,205.58,205.6,55300000.0
2006-02-08 08:34:00,205.613,205.632,205.599,205.632,60100000.0
2006-02-08 08:35:00,205.606,205.635,205.595,205.635,66900000.0
2006-02-08 08:36:00,205.631,205.636,205.601,205.625,27000000.0
2006-02-08 08:37:00,205.614,205.643,205.613,205.613,67800002.0
2006-02-08 08:38:00,205.603,205.642,205.595,205.597,59100000.0
2006-02-08 08:39:00,205.567,205.567,205.489,205.489,17600000.0
2006-02-08 08:40:00,205.509,205.53,205.503,205.503,22800000.0
2006-02-08 08:41:00,205.5,205.53,205.5,205.52,58900001.0
2006-02-08 08:42:00,205.538,205.58,205.535,205.536,62500000.0
2006-02-08 08:43:00,205.524,205.529,205.488,205.488,12900000.0
2006-02-08 08:44:00,205.497,205.531,205.497,205.498,60000000.0
2006-02-08 08:45:00,205.472,205.493,205.464,205.464,45100000.0
2006-02-08 08:46:00,205.46,205.472,205.414,205.414,82699999.0
2006-02-08 08:47:00,205.395,205.438,205.392,205.4,37600000.0
2006-02-08 08:48:00,205.391,205.404,205.38,205.395,44100001.0
2006-02-08 08:49:00,205.397,205.425,205.377,205.423,64100000.0
2006-02-08 08:50:00,205.417,205.43,205.403,205.42,26200000.0
2006-02-08 08:51:00,205.402,205.402,205.381,205.388,46400000.0
2006-02-08 08:52:00,205.382,205.384,205.343,205.384,82400000.0
2006-02-08 08:53:00,205.38,205.395,205.352,205.364,56499999.0
2006-02-08 08:54:00,205.362,205.369,205.309,205.309,43800000.0
2006-02-08 08:55:00,205.294,205.318,205.282,205.294,57600001.0
2006-02-08 08:56:00,205.277,205.308,205.262,205.262,33500000.0
2006-02-08 08:57:00,205.249,205.262,205.229,205.229,55200000.0
2006-02-08 08:58:00,205.21,205.239,205.19,205.19,50300000.0
2006-02-08 08:59:00,205.191,205.246,205.176,205.246,84599999.0
2006-02-08 09:00:00,205.271,205.312,205.262,205.312,70299999.0
2006-02-08 09:01:00,205.325,205.356,205.312,205.342,70100000.0
2006-02-08 09:02:00,205.342,205.355,205.322,205.355,24600000.0
2006-02-08 09:03:00,205.379,205.437,205.379,205.437,13700000.0
2006-02-08 09:04:00,205.423,205.447,205.416,205.437,72800001.0
2006-02-08 09:05:00,205.445,205.513,205.443,205.513,43400000.0
2006-02-08 09:06:00,205.506,205.506,205.463,205.468,60700000.0
2006-02-08 09:07:00,205.466,205.492,205.466,205.486,32200000.0
2006-02-08 09:08:00,205.483,205.5,205.483,205.488,45900000.0
2006-02-08 09:09:00,205.511,205.539,205.508,205.508,41400000.0
2006-02-08 09:10:00,205.515,205.515,205.493,205.497,36600001.0
2006-02-08 09:11:00,205.484,205.485,205.471,205.471,49900000.0
2006-02-08 09:12:00,205.468,205.468,205.442,205.458,64800000.0
2006-02-08 09:13:00,205.451,205.456,205.439,205.456,22000000.0
2006-02-08 09:14:00,205.459,205.483,205.444,205.483,28200000.0
2006-02-08 09:15:00,205.495,205.495,205.479,205.487,35700000.0
2006-02-08 09:16:00,205.479,205.479,205.458,205.478,36599999.0
2006-02-08 09:17:00,205.496,205.56,205.496,205.555,64200000.0
2006-02-08 09:18:00,205.559,205.618,205.559,205.618,68500000.0
2006-02-08 09:19:00,205.638,205.668,205.638,205.668,49400000.0
2006-02-08 09:20:00,205.656,205.67,205.653,205.653,26800000.0
2006-02-08 09:21:00,205.668,205.673,205.647,205.653,61799999.0
2006-02-08 09:22:00,205.642,205.642,205.598,205.598,62000001.0
2006-02-08 09:23:00,205.599,205.599,205.562,205.562,28500000.0
2006-02-08 09:24:00,205.557,205.561,205.539,205.552,56600000.0
2006-02-08 09:25:00,205.541,205.569,205.531,205.567,29100000.0
2006-02-08 09:26:00,205.585,205.589,205.562,205.563,31800000.0
2006-02-08 09:27:00,205.571,205.625,205.571,205.6,54099999.0
2006-02-08 09:28:00,205.622,205.625,205.607,205.622,49900000.0
2006-02-08 09:29:00,205.598,205.62,205.594,205.594,81699999.0
2006-02-08 09:30:00,205.578,205.578,205.563,205.563,34800000.0
2006-02-08 09:31:00,205.546,205.546,205.519,205.538,20800000.0
2006-02-08 09:32:00,205.54,205.54,205.501,205.501,59400000.0
2006-02-08 09:33:00,205.496,205.496,205.466,205.47,67700000.0
2006-02-08 09:34:00,205.479,205.486,205.436,205.442,86699999.0
2006-02-08 09:35:00,205.419,205.448,205.414,205.433,75000000.0
2006-02-08 09:36:00,205.433,205.482,205.427,205.482,38400000.0
2006-02-08 09:37:00,205.485,205.504,205.449,205.449,39600000.0
2006-02-08 09:38:00,205.431,205.456,205.431,205.443,61000000.0
2006-02-08 09:39:00,205.433,205.433,205.383,205.4,39500000.0
2006-02-08 09:40:00,205.4,205.4,205.38,205.382,50800001.0
2006-02-08 09:41:00,205.382,205.388,205.351,205.351,69100000.0
2006-02-08 09:42:00,205.352,205.369,205.352,205.353,45900001.0
2006-02-08 09:43:00,205.363,205.394,205.361,205.394,33300000.0
2006-02-08 09:44:00,205.384,205.4,205.369,205.394,108700000.0
2006-02-08 09:45:00,205.408,205.417,205.406,205.412,38600000.0
2006-02-08 09:46:00,205.402,205.421,205.402,205.41,31100000.0
2006-02-08 09:47:00,205.416,205.418,205.404,205.405,37500000.0
2006-02-08 09:48:00,205.388,205.394,205.369,205.386,30000000.0
2006-02-08 09:49:00,205.384,205.411,205.384,205.405,56300000.0
2006-02-08 09:50:00,205.432,205.472,205.429,205.469,87999999.0
2006-02-08 09:51:00,205.46,205.46,205.429,205.429,34100000.0
2006-02-08 09:52:00,205.45,205.467,205.434,205.461,68100000.0
2006-02-08 09:53:00,205.476,205.482,205.458,205.481,73900001.0
2006-02-08 09:54:00,205.49,205.506,205.457,205.491,87900000.0
2006-02-08 09:55:00,205.496,205.51,205.491,205.51,32700000.0
2006-02-08 09:56:00,205.512,205.519,205.494,205.506,39500000.0
2006-02-08 09:57:00,205.482,205.521,205.482,205.512,47900000.0
2006-02-08 09:58:00,205.513,205.513,205.492,205.492,40800000.0
2006-02-08 09:59:00,205.503,205.523,205.491,205.523,78600001.0
2006-02-08 10:00:00,205.512,205.523,205.498,205.513,51299999.0
2006-02-08 10:01:00,205.523,205.54,205.514,205.517,66600000.0
2006-02-08 10:02:00,205.538,205.581,205.538,205.581,44599999.0
2006-02-08 10:03:00,205.61,205.632,205.607,205.621,65900000.0
2006-02-08 10:04:00,205.608,205.608,205.564,205.578,32900000.0
2006-02-08 10:05:00,205.587,205.591,205.567,205.591,47200001.0
2006-02-08 10:06:00,205.605,205.605,205.6,205.605,32100000.0
2006-02-08 10:07:00,205.591,205.591,205.551,205.553,64500001.0
2006-02-08 10:08:00,205.545,205.552,205.533,205.536,75400000.0
2006-02-08 10:09:00,205.553,205.58,205.553,205.56,45400000.0
2006-02-08 10:10:00,205.567,205.569,205.509,205.535,43000000.0
2006-02-08 10:11:00,205.531,205.554,205.472,205.488,54100000.0
2006-02-08 10:12:00,205.495,205.507,205.478,205.497,37800000.0
2006-02-08 10:13:00,205.493,205.502,205.463,205.466,52100000.0
2006-02-08 10:14:00,205.47,205.507,205.47,205.507,50500000.0
2006-02-08 10:15:00,205.507,205.507,205.463,205.482,32400000.0
2006-02-08 10:16:00,205.483,205.519,205.482,205.515,39000000.0
2006-02-08 10:17:00,205.519,205.555,205.519,205.548,82199999.0
2006-02-08 10:18:00,205.559,205.649,205.559,205.648,63800000.0
2006-02-08 10:19:00,205.642,205.642,205.604,205.616,40300000.0
2006-02-08 10:20:00,205.611,205.618,205.578,205.582,44200000.0
2006-02-08 10:21:00,205.563,205.578,205.501,205.501,50700000.0
2006-02-08 10:22:00,205.503,205.504,205.475,205.477,40000000.0
2006-02-08 10:23:00,205.493,205.493,205.466,205.466,73600000.0
2006-02-08 10:24:00,205.454,205.479,205.454,205.472,40900000.0
2006-02-08 10:25:00,205.457,205.457,205.423,205.424,36500000.0
2006-02-08 10:26:00,205.437,205.437,205.37,205.37,21100000.0
2006-02-08 10:27:00,205.365,205.398,205.365,205.393,48200000.0
2006-02-08 10:28:00,205.386,205.412,205.378,205.378,63200000.0
2006-02-08 10:29:00,205.397,205.43,205.396,205.43,35300000.0
2006-02-08 10:30:00,205.434,205.443,205.423,205.427,64900000.0
2006-02-08 10:31:00,205.428,205.441,205.419,205.419,47699999.0
2006-02-08 10:32:00,205.42,205.429,205.403,205.403,61600000.0
2006-02-08 10:33:00,205.41,205.418,205.39,205.39,82600000.0
2006-02-08 10:34:00,205.41,205.442,205.41,205.435,26800000.0
2006-02-08 10:35:00,205.431,205.457,205.425,205.425,33400000.0
2006-02-08 10:36:00,205.421,205.421,205.386,205.386,66700001.0
2006-02-08 10:37:00,205.385,205.397,205.385,205.386,36700000.0
2006-02-08 10:38:00,205.379,205.39,205.346,205.346,69500000.0
2006-02-08 10:39:00,205.328,205.328,205.303,205.307,57799998.0
2006-02-08 10:40:00,205.324,205.353,205.324,205.345,28300000.0
2006-02-08 10:41:00,205.364,205.37,205.298,205.305,63299999.0
2006-02-08 10:42:00,205.289,205.315,205.272,205.315,89800000.0
2006-02-08 10:43:00,205.313,205.313,205.289,205.299,72700001.0
2006-02-08 10:44:00,205.305,205.309,205.269,205.288,60800000.0
2006-02-08 10:45:00,205.291,205.291,205.21,205.225,44300001.0
2006-02-08 10:46:00,205.216,205.267,205.216,205.233,33100000.0
2006-02-08 10:47:00,205.242,205.3,205.242,205.294,66700000.0
2006-02-08 10:48:00,205.298,205.337,205.298,205.333,20000000.0
2006-02-08 10:49:00,205.342,205.342,205.311,205.326,53100000.0
2006-02-08 10:50:00,205.332,205.338,205.319,205.328,71700000.0
2006-02-08 10:51:00,205.345,205.359,205.323,205.346,72300000.0
2006-02-08 10:52:00,205.375,205.41,205.375,205.392,27300000.0
2006-02-08 10:53:00,205.382,205.389,205.366,205.384,70600000.0
2006-02-08 10:54:00,205.372,205.373,205.346,205.363,53899999.0
2006-02-08 10:55:00,205.345,205.345,205.26,205.26,43900000.0
2006-02-08 10:56:00,205.228,205.291,205.226,205.277,37000000.0
2006-02-08 10:57:00,205.289,205.301,205.287,205.287,54100000.0
2006-02-08 10:58:00,205.294,205.313,205.292,205.311,21800000.0
2006-02-08 10:59:00,205.309,205.311,205.292,205.294,50600000.0
2006-02-08 11:00:00,205.299,205.299,205.278,205.279,14200000.0
2006-02-08 11:01:00,205.301,205.309,205.294,205.309,50799999.0
2006-02-08 11:02:00,205.313,205.319,205.297,205.319,62600000.0
2006-02-08 11:03:00,205.309,205.321,205.306,205.309,37600000.0
2006-02-08 11:04:00,205.308,205.319,205.296,205.308,60600000.0
2006-02-08 11:05:00,205.296,205.331,205.296,205.321,14900000.0
2006-02-08 11:06:00,205.33,205.369,205.33,205.369,25900000.0
2006-02-08 11:07:00,205.346,205.346,205.321,205.333,40300000.0
2006-02-08 11:08:00,205.348,205.368,205.337,205.36,51700000.0
2006-02-08 11:09:00,205.363,205.376,205.34,205.371,63200000.0
2006-02-08 11:10:00,205.386,205.442,205.386,205.433,69000001.0
2006-02-08 11:11:00,205.421,205.501,205.417,205.497,71600000.0
2006-02-08 11:12:00,205.496,205.496,205.444,205.477,107900001.0
2006-02-08 11:13:00,205.464,205.481,205.447,205.457,30200000.0
2006-02-08 11:14:00,205.46,205.471,205.457,205.457,29900000.0
2006-02-08 11:15:00,205.446,205.446,205.427,205.43,62900001.0
2006-02-08 11:16:00,205.434,205.479,205.431,205.479,85500000.0
2006-02-08 11:17:00,205.478,205.491,205.463,205.481,64600000.0
2006-02-08 11:18:00,205.459,205.484,205.458,205.484,22100000.0
2006-02-08 11:19:00,205.482,205.493,205.482,205.493,31700000.0
2006-02-08 11:20:00,205.491,205.505,205.473,205.495,50400000.0
2006-02-08 11:21:00,205.522,205.558,205.522,205.558,23700000.0
2006-02-08 11:22:00,205.576,205.654,205.576,205.654,26600000.0
2006-02-08 11:23:00,205.657,205.7,205.657,205.7,41900000.0
2006-02-08 11:24:00,205.685,205.685,205.638,205.645,31400000.0
2006-02-08 11:25:00,205.647,205.658,205.613,205.625,71199999.0
2006-02-08 11:26:00,205.625,205.629,205.6,205.61,82800001.0
2006-02-08 11:27:00,205.632,205.65,205.632,205.642,36900000.0
2006-02-08 11:28:00,205.646,205.646,205.62,205.633,42300000.0
2006-02-08 11:29:00,205.632,205.632,205.553,205.553,43400000.0
2006-02-08 11:30:00,205.52,205.543,205.479,205.543,54400000.0
2006-02-08 11:31:00,205.565,205.565,205.499,205.499,27300000.0
2006-02-08 11:32:00,205.462,205.462,205.416,205.452,56300000.0
2006-02-08 11:33:00,205.462,205.477,205.446,205.47,62700000.0
2006-02-08 11:34:00,205.467,205.532,205.467,205.532,60500000.0
2006-02-08 11:35:00,205.55,205.595,205.55,205.579,46600000.0
2006-02-08 11:36:00,205.571,205.577,205.563,205.573,77599999.0
2006-02-08 11:37:00,205.584,205.592,205.537,205.537,38800001.0
2006-02-08 11:38:00,205.553,205.556,205.539,205.547,46100000.0
2006-02-08 11:39:00,205.527,205.543,205.512,205.515,53499999.0
2006-02-08 11:40:00,205.495,205.529,205.495,205.519,75100000.0
2006-02-08 11:41:00,205.519,205.536,205.512,205.531,29500000.0
2006-02-08 11:42:00,205.527,205.56,205.526,205.54,42600000.0
2006-02-08 11:43:00,205.53,205.545,205.515,205.515,54200000.0
2006-02-08 11:44:00,205.548,205.573,205.548,205.57,44300000.0
2006-02-08 11:45:00,205.576,205.615,205.576,205.604,59500000.0
2006-02-08 11:46:00,205.61,205.615,205.61,205.61,46300000.0
2006-02-08 11:47:00,205.612,205.617,205.605,205.605,40399999.0
2006-02-08 11:48:00,205.595,205.595,205.583,205.588,33200000.0
2006-02-08 11:49:00,205.567,205.587,205.557,205.587,41800000.0
2006-02-08 11:50:00,205.59,205.618,205.584,205.604,47000000.0
2006-02-08 11:51:00,205.617,205.617,205.594,205.599,71300001.0
2006-02-08 11:52:00,205.606,205.625,205.594,205.6,41100000.0
2006-02-08 11:53:00,205.613,205.683,205.599,205.683,54700000.0
2006-02-08 11:54:00,205.701,205.716,205.693,205.695,30700000.0
2006-02-08 11:55:00,205.689,205.689,205.638,205.65,28900000.0
2006-02-08 11:56:00,205.628,205.628,205.525,205.528,42700000.0
2006-02-08 11:57:00,205.54,205.627,205.54,205.627,45100000.0
2006-02-08 11:58:00,205.638,205.652,205.627,205.63,49400001.0
2006-02-08 11:59:00,205.643,205.643,205.622,205.632,48400000.0
2006-02-08 12:00:00,205.648,205.652,205.631,205.652,47700000.0
2006-02-08 12:01:00,205.648,205.676,205.635,205.676,58800001.0
2006-02-08 12:02:00,205.705,205.759,205.705,205.759,60300000.0
2006-02-08 12:03:00,205.768,205.785,205.735,205.783,47500000.0
2006-02-08 12:04:00,205.795,205.81,205.769,205.772,43100000.0
2006-02-08 12:05:00,205.784,205.799,205.784,205.797,26700000.0
2006-02-08 12:06:00,205.823,205.918,205.816,205.918,75600000.0
2006-02-08 12:07:00,205.938,205.938,205.923,205.925,66400000.0
2006-02-08 12:08:00,205.911,205.911,205.863,205.869,52200001.0
2006-02-08 12:09:00,205.881,205.905,205.881,205.904,48600000.0
2006-02-08 12:10:00,205.93,205.931,205.91,205.911,47500000.0
2006-02-08 12:11:00,205.89,205.89,205.837,205.841,53800000.0
2006-02-08 12:12:00,205.842,205.925,205.842,205.925,63000000.0
2006-02-08 12:13:00,205.944,205.959,205.933,205.946,68600001.0
2006-02-08 12:14:00,205.946,205.981,205.926,205.981,57300000.0
2006-02-08 12:15:00,205.988,205.99,205.967,205.967,75000000.0
2006-02-08 12:16:00,205.972,205.972,205.938,205.952,60700000.0
2006-02-08 12:17:00,205.948,205.956,205.925,205.94,55300000.0
2006-02-08 12:18:00,205.915,205.915,205.866,205.866,45399999.0
2006-02-08 12:19:00,205.858,205.866,205.85,205.866,42400000.0
2006-02-08 12:20:00,205.863,205.865,205.844,205.859,51800000.0
2006-02-08 12:21:00,205.867,205.888,205.835,205.835,53500000.0
2006-02-08 12:22:00,205.825,205.841,205.823,205.829,98499999.0
2006-02-08 12:23:00,205.827,205.827,205.79,205.792,38400000.0
2006-02-08 12:24:00,205.761,205.772,205.761,205.765,65200000.0
2006-02-08 12:25:00,205.762,205.797,205.758,205.797,42200001.0
2006-02-08 12:26:00,205.764,205.78,205.746,205.78,20400000.0
2006-02-08 12:27:00,205.767,205.778,205.756,205.778,28900000.0
2006-02-08 12:28:00,205.8,205.8,205.773,205.785,35300000.0
2006-02-08 12:29:00,205.789,205.807,205.785,205.795,66100000.0
2006-02-08 12:30:00,205.79,205.808,205.786,205.805,78600000.0
2006-02-08 12:31:00,205.803,205.826,205.802,205.814,58400000.0
2006-02-08 12:32:00,205.814,205.826,205.782,205.826,86800001.0
2006-02-08 12:33:00,205.854,205.886,205.84,205.886,53800000.0
2006-02-08 12:34:00,205.89,205.979,205.884,205.979,41300000.0
2006-02-08 12:35:00,206.022,206.11,206.022,206.108,38800000.0
2006-02-08 12:36:00,206.116,206.138,206.115,206.118,58000000.0
2006-02-08 12:37:00,206.125,206.2,206.106,206.2,45100000.0
2006-02-08 12:38:00,206.218,206.24,206.213,206.221,53899999.0
2006-02-08 12:39:00,206.216,206.237,206.216,206.219,58600001.0
2006-02-08 12:40:00,206.221,206.238,206.206,206.218,75300001.0
2006-02-08 12:41:00,206.21,206.21,206.185,206.198,47800000.0
2006-02-08 12:42:00,206.206,206.235,206.194,206.235,60900000.0
2006-02-08 12:43:00,206.242,206.242,206.222,206.222,41900000.0
2006-02-08 12:44:00,206.223,206.237,206.223,206.237,54900000.0
2006-02-08 12:45:00,206.238,206.26,206.224,206.26,30700000.0
2006-02-08 12:46:00,206.255,206.274,206.249,206.262,45700000.0
2006-02-08 12:47:00,206.261,206.266,206.249,206.26,61500001.0
2006-02-08 12:48:00,206.241,206.241,206.178,206.178,36700000.0
2006-02-08 12:49:00,206.161,206.174,206.104,206.104,44799999.0
2006-02-08 12:50:00,206.115,206.155,206.115,206.152,71700000.0
2006-02-08 12:51:00,206.18,206.236,206.165,206.236,44200000.0
2006-02-08 12:52:00,206.23,206.233,206.23,206.233,10300000.0
2006-02-08 12:53:00,206.198,206.211,206.188,206.188,24300000.0
2006-02-08 12:54:00,206.193,206.193,206.147,206.17,83300000.0
2006-02-08 12:55:00,206.158,206.161,206.128,206.135,49099999.0
2006-02-08 12:56:00,206.106,206.115,206.088,206.097,105999999.0
2006-02-08 12:57:00,206.082,206.103,206.016,206.02,79300000.0
2006-02-08 12:58:00,206.022,206.049,206.009,206.016,40200000.0
2006-02-08 12:59:00,206.02,206.02,205.976,205.988,51400000.0
2006-02-08 13:00:00,205.986,206.028,205.986,206.028,58500000.0
2006-02-08 13:01:00,206.047,206.065,206.028,206.043,26300000.0
2006-02-08 13:02:00,206.048,206.073,206.048,206.073,39700000.0
2006-02-08 13:03:00,206.094,206.12,206.094,206.118,43400000.0
2006-02-08 13:04:00,206.128,206.156,206.121,206.128,80600000.0
2006-02-08 13:05:00,206.14,206.159,206.128,206.142,58400000.0
2006-02-08 13:06:00,206.133,206.153,206.133,206.145,53600000.0
2006-02-08 13:07:00,206.138,206.167,206.138,206.167,43200000.0
2006-02-08 13:08:00,206.163,206.173,206.148,206.151,28000000.0
2006-02-08 13:09:00,206.144,206.16,206.126,206.126,47600000.0
2006-02-08 13:10:00,206.137,206.158,206.129,206.129,29600000.0
2006-02-08 13:11:00,206.124,206.133,206.115,206.115,43700000.0
2006-02-08 13:12:00,206.124,206.126,206.106,206.126,41600000.0
2006-02-08 13:13:00,206.121,206.129,206.112,206.112,53699999.0
2006-02-08 13:14:00,206.118,206.137,206.106,206.124,70699999.0
2006-02-08 13:15:00,206.116,206.131,206.103,206.103,58900001.0
2006-02-08 13:16:00,206.11,206.123,206.103,206.122,51099999.0
2006-02-08 13:17:00,206.113,206.125,206.103,206.105,77300000.0
2006-02-08 13:18:00,206.124,206.124,206.09,206.1,48300000.0
2006-02-08 13:19:00,206.102,206.125,206.102,206.111,27900000.0
2006-02-08 13:20:00,206.128,206.128,206.095,206.095,55300000.0
2006-02-08 13:21:00,206.096,206.122,206.082,206.118,30100000.0
2006-02-08 13:22:00,206.146,206.146,206.109,206.125,51500000.0
2006-02-08 13:23:00,206.145,206.145,206.119,206.119,70399999.0
2006-02-08 13:24:00,206.116,206.116,206.103,206.113,38700000.0
2006-02-08 13:25:00,206.098,206.116,206.094,206.094,48600000.0
2006-02-08 13:26:00,206.102,206.118,206.07,206.07,68300001.0
2006-02-08 13:27:00,206.067,206.103,206.067,206.102,13200000.0
2006-02-08 13:28:00,206.098,206.116,206.098,206.108,39200000.0
2006-02-08 13:29:00,206.106,206.118,206.078,206.078,31200000.0
2006-02-08 13:30:00,206.046,206.072,206.036,206.065,50900000.0
2006-02-08 13:31:00,206.067,206.125,206.067,206.125,26500000.0
2006-02-08 13:32:00,206.131,206.131,206.083,206.1,38800000.0
2006-02-08 13:33:00,206.097,206.11,206.097,206.11,42900000.0
2006-02-08 13:34:00,206.092,206.092,206.068,206.074,27200000.0
2006-02-08 13:35:00,206.064,206.107,206.063,206.107,56800000.0
2006-02-08 13:36:00,206.103,206.117,206.08,206.08,32500000.0
2006-02-08 13:37:00,206.062,206.081,206.06,206.062,42700000.0
2006-02-08 13:38:00,206.077,206.095,206.073,206.088,39300000.0
2006-02-08 13:39:00,206.1,206.107,206.084,206.09,65799999.0
2006-02-08 13:40:00,206.073,206.082,206.064,206.07,58900001.0
2006-02-08 13:41:00,206.081,206.082,206.064,206.078,53500001.0
2006-02-08 13:42:00,206.076,206.093,206.069,206.092,11700000.0
2006-02-08 13:43:00,206.1,206.105,206.093,206.094,28300000.0
2006-02-08 13:44:00,206.091,206.122,206.087,206.122,35300000.0
2006-02-08 13:45:00,206.113,206.124,206.106,206.124,39600000.0
2006-02-08 13:46:00,206.116,206.116,206.084,206.095,38200001.0
2006-02-08 13:47:00,206.103,206.119,206.091,206.105,73300000.0
2006-02-08 13:48:00,206.117,206.124,206.083,206.087,47400000.0
2006-02-08 13:49:00,206.093,206.093,206.065,206.077,53200001.0
2006-02-08 13:50:00,206.082,206.082,206.053,206.061,57500000.0
2006-02-08 13:51:00,206.061,206.061,206.041,206.048,31900000.0
2006-02-08 13:52:00,206.058,206.08,206.058,206.078,27500000.0
2006-02-08 13:53:00,206.074,206.13,206.074,206.13,64300000.0
2006-02-08 13:54:00,206.13,206.143,206.118,206.118,33300000.0
2006-02-08 13:55:00,206.119,206.127,206.116,206.127,54000000.0
2006-02-08 13:56:00,206.115,206.124,206.115,206.124,21600000.0
2006-02-08 13:57:00,206.127,206.127,206.11,206.127,29600000.0
2006-02-08 13:58:00,206.12,206.12,206.103,206.111,56400000.0
2006-02-08 13:59:00,206.104,206.107,206.063,206.063,49500000.0
2006-02-08 14:00:00,206.045,206.074,206.045,206.074,59300001.0
2006-02-08 14:01:00,206.079,206.089,206.072,206.075,59300001.0
2006-02-08 14:02:00,206.081,206.091,206.063,206.07,40800000.0
2006-02-08 14:03:00,206.064,206.102,206.064,206.102,23300000.0
2006-02-08 14:04:00,206.093,206.103,206.079,206.09,78300000.0
2006-02-08 14:05:00,206.076,206.076,206.058,206.074,53300000.0
2006-02-08 14:06:00,206.056,206.067,206.039,206.039,64599999.0
2006-02-08 14:07:00,206.046,206.047,206.026,206.028,33200000.0
2006-02-08 14:08:00,206.048,206.114,206.048,206.109,30600000.0
2006-02-08 14:09:00,206.109,206.122,206.075,206.075,30400000.0
2006-02-08 14:10:00,206.095,206.104,206.065,206.07,32200000.0
2006-02-08 14:11:00,206.067,206.099,206.067,206.095,53300001.0
2006-02-08 14:12:00,206.08,206.102,206.059,206.102,33200000.0
2006-02-08 14:13:00,206.082,206.087,206.047,206.078,58900000.0
2006-02-08 14:14:00,206.084,206.092,206.077,206.092,65500001.0
2006-02-08 14:15:00,206.088,206.088,206.045,206.045,57400000.0
2006-02-08 14:16:00,206.074,206.104,206.074,206.1,42500000.0
2006-02-08 14:17:00,206.094,206.116,206.094,206.116,36199999.0
2006-02-08 14:18:00,206.103,206.118,206.088,206.118,85600001.0
2006-02-08 14:19:00,206.104,206.118,206.091,206.118,41600000.0
2006-02-08 14:20:00,206.121,206.154,206.12,206.12,74499999.0
2006-02-08 14:21:00,206.108,206.133,206.108,206.133,53900001.0
2006-02-08 14:22:00,206.119,206.124,206.105,206.105,50100000.0
2006-02-08 14:23:00,206.09,206.09,206.062,206.076,36500000.0
2006-02-08 14:24:00,206.072,206.072,206.04,206.04,45800000.0
2006-02-08 14:25:00,206.045,206.052,206.035,206.052,45800000.0
2006-02-08 14:26:00,206.055,206.08,206.045,206.063,14900000.0
2006-02-08 14:27:00,206.095,206.139,206.095,206.139,77500000.0
2006-02-08 14:28:00,206.131,206.149,206.125,206.149,23100000.0
2006-02-08 14:29:00,206.153,206.167,206.137,206.137,33100000.0
2006-02-08 14:30:00,206.113,206.15,206.113,206.15,73900000.0
2006-02-08 14:31:00,206.165,206.192,206.165,206.185,43900000.0
2006-02-08 14:32:00,206.166,206.194,206.162,206.174,70500000.0
2006-02-08 14:33:00,206.178,206.178,206.115,206.115,17200000.0
2006-02-08 14:34:00,206.116,206.124,206.096,206.124,22800000.0
2006-02-08 14:35:00,206.141,206.141,206.116,206.116,64900001.0
2006-02-08 14:36:00,206.106,206.106,206.083,206.089,26000000.0
2006-02-08 14:37:00,206.087,206.111,206.087,206.098,38900000.0
2006-02-08 14:38:00,206.105,206.128,206.105,206.128,84500000.0
2006-02-08 14:39:00,206.135,206.164,206.135,206.151,58700000.0
2006-02-08 14:40:00,206.16,206.164,206.141,206.142,41199999.0
2006-02-08 14:41:00,206.159,206.173,206.153,206.153,43600000.0
2006-02-08 14:42:00,206.145,206.145,206.111,206.124,53400000.0
2006-02-08 14:43:00,206.129,206.136,206.105,206.105,20700000.0
2006-02-08 14:44:00,206.116,206.123,206.11,206.11,21900000.0
2006-02-08 14:45:00,206.108,206.132,206.105,206.105,46599999.0
2006-02-08 14:46:00,206.114,206.138,206.114,206.127,49300000.0
2006-02-08 14:47:00,206.142,206.148,206.121,206.14,52100000.0
2006-02-08 14:48:00,206.135,206.187,206.134,206.174,29700000.0
2006-02-08 14:49:00,206.184,206.21,206.184,206.198,23100000.0
2006-02-08 14:50:00,206.188,206.189,206.165,206.189,55000000.0
2006-02-08 14:51:00,206.178,206.198,206.171,206.194,64200001.0
2006-02-08 14:52:00,206.221,206.224,206.198,206.215,31900000.0
2006-02-08 14:53:00,206.222,206.239,206.197,206.207,27200000.0
2006-02-08 14:54:00,206.219,206.249,206.184,206.243,59300000.0
2006-02-08 14:55:00,206.253,206.256,206.22,206.256,55500000.0
2006-02-08 14:56:00,206.261,206.268,206.233,206.252,62699999.0
2006-02-08 14:57:00,206.258,206.281,206.25,206.27,77400001.0
2006-02-08 14:58:00,206.27,206.27,206.237,206.252,79100000.0
2006-02-08 14:59:00,206.249,206.287,206.249,206.265,34400000.0
2006-02-08 15:00:00,206.261,206.31,206.261,206.284,45800000.0
2006-02-08 15:01:00,206.28,206.308,206.275,206.307,32400000.0
2006-02-08 15:02:00,206.296,206.312,206.283,206.306,30400000.0
2006-02-08 15:03:00,206.319,206.343,206.314,206.329,38600000.0
2006-02-08 15:04:00,206.338,206.379,206.338,206.372,46600000.0
2006-02-08 15:05:00,206.338,206.344,206.328,206.336,32600001.0
2006-02-08 15:06:00,206.344,206.353,206.321,206.323,84100000.0
2006-02-08 15:07:00,206.337,206.337,206.281,206.29,68500000.0
2006-02-08 15:08:00,206.296,206.316,206.286,206.316,19600000.0
2006-02-08 15:09:00,206.311,206.322,206.306,206.32,57499999.0
2006-02-08 15:10:00,206.307,206.328,206.288,206.328,63400000.0
2006-02-08 15:11:00,206.34,206.355,206.287,206.287,16900000.0
2006-02-08 15:12:00,206.247,206.247,206.204,206.205,64500000.0
2006-02-08 15:13:00,206.187,206.245,206.176,206.245,50900000.0
2006-02-08 15:14:00,206.243,206.243,206.182,206.187,48300000.0
2006-02-08 15:15:00,206.173,206.192,206.163,206.192,61000000.0
2006-02-08 15:16:00,206.198,206.221,206.191,206.214,61100000.0
2006-02-08 15:17:00,206.205,206.215,206.179,206.215,54100000.0
2006-02-08 15:18:00,206.225,206.237,206.198,206.229,58799999.0
2006-02-08 15:19:00,206.253,206.302,206.253,206.297,43100000.0
2006-02-08 15:20:00,206.278,206.285,206.259,206.264,28700000.0
2006-02-08 15:21:00,206.236,206.262,206.229,206.25,35200000.0
2006-02-08 15:22:00,206.231,206.247,206.218,206.218,51799999.0
2006-02-08 15:23:00,206.211,206.232,206.211,206.22,28400000.0
2006-02-08 15:24:00,206.215,206.216,206.193,206.214,49000000.0
2006-02-08 15:25:00,206.209,206.209,206.167,206.185,63399999.0
2006-02-08 15:26:00,206.189,206.198,206.182,206.183,62900000.0
2006-02-08 15:27:00,206.181,206.19,206.156,206.169,66600000.0
2006-02-08 15:28:00,206.167,206.179,206.153,206.162,54300000.0
2006-02-08 15:29:00,206.148,206.162,206.117,206.162,46000000.0
2006-02-08 15:30:00,206.168,206.224,206.152,206.224,90700001.0
2006-02-08 15:31:00,206.245,206.262,206.231,206.25,73500000.0
2006-02-08 15:32:00,206.254,206.254,206.233,206.235,48300000.0
2006-02-08 15:33:00,206.226,206.226,206.215,206.225,21900000.0
2006-02-08 15:34:00,206.224,206.293,206.224,206.293,38400000.0
2006-02-08 15:35:00,206.299,206.299,206.269,206.281,76300002.0
2006-02-08 15:36:00,206.287,206.287,206.232,206.242,24000000.0
2006-02-08 15:37:00,206.234,206.237,206.187,206.201,48799999.0
2006-02-08 15:38:00,206.21,206.232,206.199,206.23,37000000.0
2006-02-08 15:39:00,206.225,206.243,206.223,206.228,62799999.0
2006-02-08 15:40:00,206.218,206.25,206.218,206.25,35400000.0
2006-02-08 15:41:00,206.268,206.268,206.244,206.261,28000000.0
2006-02-08 15:42:00,206.262,206.262,206.242,206.245,29900000.0
2006-02-08 15:43:00,206.236,206.236,206.189,206.204,42000000.0
2006-02-08 15:44:00,206.209,206.213,206.186,206.213,63900000.0
2006-02-08 15:45:00,206.217,206.232,206.169,206.169,43700000.0
2006-02-08 15:46:00,206.189,206.194,206.166,206.183,44700000.0
2006-02-08 15:47:00,206.183,206.207,206.166,206.207,72800001.0
2006-02-08 15:48:00,206.221,206.224,206.174,206.174,25400000.0
2006-02-08 15:49:00,206.17,206.17,206.134,206.152,59900000.0
2006-02-08 15:50:00,206.128,206.128,206.088,206.112,19800000.0
2006-02-08 15:51:00,206.114,206.125,206.107,206.125,78500000.0
2006-02-08 15:52:00,206.131,206.131,206.114,206.114,48500000.0
2006-02-08 15:53:00,206.128,206.148,206.11,206.148,50400000.0
2006-02-08 15:54:00,206.146,206.159,206.13,206.148,53100000.0
2006-02-08 15:55:00,206.158,206.18,206.158,206.171,42300000.0
2006-02-08 15:56:00,206.192,206.225,206.192,206.225,58800000.0
2006-02-08 15:57:00,206.215,206.231,206.195,206.195,55900001.0
2006-02-08 15:58:00,206.182,206.182,206.157,206.17,24900000.0
2006-02-08 15:59:00,206.184,206.211,206.18,206.192,81900000.0
2006-02-08 16:00:00,206.196,206.217,206.196,206.21,73999999.0
2006-02-08 16:01:00,206.211,206.221,206.177,206.177,53000000.0
2006-02-08 16:02:00,206.148,206.181,206.148,206.181,16800000.0
2006-02-08 16:03:00,206.186,206.218,206.186,206.218,47700000.0
2006-02-08 16:04:00,206.217,206.225,206.198,206.209,32900000.0
2006-02-08 16:05:00,206.201,206.208,206.164,206.195,92000001.0
2006-02-08 16:06:00,206.184,206.201,206.168,206.193,12100000.0
2006-02-08 16:07:00,206.178,206.231,206.178,206.214,61600000.0
2006-02-08 16:08:00,206.22,206.236,206.209,206.209,37800000.0
2006-02-08 16:09:00,206.209,206.242,206.202,206.242,46100000.0
2006-02-08 16:10:00,206.236,206.263,206.232,206.263,25000000.0
2006-02-08 16:11:00,206.255,206.275,206.241,206.275,15000000.0
2006-02-08 16:12:00,206.291,206.291,206.225,206.225,43200001.0
2006-02-08 16:13:00,206.217,206.233,206.21,206.21,40800000.0
2006-02-08 16:14:00,206.189,206.202,206.18,206.19,44000000.0
2006-02-08 16:15:00,206.206,206.21,206.185,206.194,55000000.0
2006-02-08 16:16:00,206.193,206.202,206.18,206.2,42700000.0
2006-02-08 16:17:00,206.185,206.191,206.177,206.181,46899999.0
2006-02-08 16:18:00,206.152,206.154,206.136,206.136,54600000.0
2006-02-08 16:19:00,206.145,206.147,206.131,206.145,65600000.0
2006-02-08 16:20:00,206.142,206.142,206.118,206.128,53600000.0
2006-02-08 16:21:00,206.125,206.125,206.078,206.078,32900000.0
2006-02-08 16:22:00,206.089,206.098,206.073,206.082,44100000.0
2006-02-08 16:23:00,206.073,206.102,206.065,206.074,54500000.0
2006-02-08 16:24:00,206.075,206.103,206.067,206.073,62700001.0
2006-02-08 16:25:00,206.095,206.137,206.095,206.137,42200001.0
2006-02-08 16:26:00,206.122,206.122,206.107,206.109,84700001.0
2006-02-08 16:27:00,206.103,206.111,206.087,206.111,26300000.0
2006-02-08 16:28:00,206.117,206.134,206.117,206.131,24200000.0
2006-02-08 16:29:00,206.13,206.16,206.111,206.16,49100000.0
2006-02-08 16:30:00,206.155,206.17,206.15,206.15,53800000.0
2006-02-08 16:31:00,206.144,206.168,206.14,206.162,54200001.0
2006-02-08 16:32:00,206.163,206.183,206.151,206.183,77300000.0
2006-02-08 16:33:00,206.174,206.174,206.147,206.147,77900001.0
2006-02-08 16:34:00,206.149,206.182,206.149,206.181,30000000.0
2006-02-08 16:35:00,206.162,206.186,206.162,206.173,69700001.0
2006-02-08 16:36:00,206.176,206.18,206.155,206.159,54100001.0
2006-02-08 16:37:00,206.159,206.181,206.143,206.181,31300000.0
2006-02-08 16:38:00,206.182,206.195,206.157,206.157,43700000.0
2006-02-08 16:39:00,206.149,206.169,206.146,206.147,70900000.0
2006-02-08 16:40:00,206.12,206.149,206.103,206.103,42900001.0
2006-02-08 16:41:00,206.096,206.104,206.084,206.09,83200000.0
2006-02-08 16:42:00,206.083,206.083,206.055,206.068,41999999.0
2006-02-08 16:43:00,206.081,206.083,206.071,206.075,59300000.0
2006-02-08 16:44:00,206.073,206.078,206.061,206.075,75600001.0
2006-02-08 16:45:00,206.072,206.109,206.072,206.109,42400000.0
2006-02-08 16:46:00,206.108,206.141,206.108,206.113,65600001.0
2006-02-08 16:47:00,206.116,206.116,206.092,206.108,65900001.0
2006-02-08 16:48:00,206.11,206.152,206.091,206.144,33500000.0
2006-02-08 16:49:00,206.148,206.148,206.121,206.13,53500000.0
2006-02-08 16:50:00,206.134,206.138,206.115,206.124,33900000.0
2006-02-08 16:51:00,206.127,206.134,206.112,206.13,57200000.0
2006-02-08 16:52:00,206.132,206.143,206.12,206.12,80200001.0
2006-02-08 16:53:00,206.125,206.139,206.105,206.105,67600000.0
2006-02-08 16:54:00,206.096,206.107,206.077,206.077,62900000.0
2006-02-08 16:55:00,206.073,206.089,206.054,206.07,50000000.0
2006-02-08 16:56:00,206.073,206.096,206.073,206.087,67000001.0
2006-02-08 16:57:00,206.091,206.095,206.083,206.095,53700000.0
2006-02-08 16:58:00,206.119,206.14,206.107,206.107,37400000.0
2006-02-08 16:59:00,206.089,206.114,206.085,206.101,90000000.0
2006-02-08 17:00:00,206.107,206.141,206.107,206.141,24200000.0
2006-02-08 17:01:00,206.137,206.137,206.1,206.1,47200000.0
2006-02-08 17:02:00,206.096,206.103,206.088,206.1,62800001.0
2006-02-08 17:03:00,206.087,206.087,206.071,206.072,46100000.0
2006-02-08 17:04:00,206.081,206.081,206.045,206.053,52599999.0
2006-02-08 17:05:00,206.067,206.078,206.011,206.011,53699999.0
2006-02-08 17:06:00,206.035,206.049,206.032,206.04,66700000.0
2006-02-08 17:07:00,206.033,206.044,206.032,206.036,24400000.0
2006-02-08 17:08:00,206.043,206.082,206.043,206.082,51700000.0
2006-02-08 17:09:00,206.083,206.132,206.083,206.132,27400000.0
2006-02-08 17:10:00,206.124,206.124,206.053,206.053,32800000.0
2006-02-08 17:11:00,206.039,206.052,206.032,206.052,33300000.0
2006-02-08 17:12:00,206.066,206.081,206.065,206.065,41399999.0
2006-02-08 17:13:00,206.065,206.084,206.051,206.055,77799999.0
2006-02-08 17:14:00,206.063,206.063,206.033,206.033,25600000.0
2006-02-08 17:15:00,206.015,206.015,205.965,206.006,72000000.0
2006-02-08 17:16:00,206.008,206.008,205.987,205.997,21000000.0
2006-02-08 17:17:00,206.0,206.032,206.0,206.008,52800000.0
2006-02-08 17:18:00,206.023,206.04,206.023,206.027,51599999.0
2006-02-08 17:19:00,206.052,206.052,206.02,206.033,83099999.0
2006-02-08 17:20:00,206.032,206.032,206.0,206.0,43400000.0
2006-02-08 17:21:00,206.005,206.006,205.924,205.95,85700000.0
2006-02-08 17:22:00,205.953,205.978,205.953,205.978,11100000.0
2006-02-08 17:23:00,205.995,206.027,205.989,206.012,44300000.0
2006-02-08 17:24:00,206.03,206.067,206.03,206.061,53700000.0
2006-02-08 17:25:00,206.037,206.037,205.98,205.98,48100000.0
2006-02-08 17:26:00,205.977,205.986,205.951,205.951,43200001.0
2006-02-08 17:27:00,205.954,205.979,205.951,205.971,32200000.0
2006-02-08 17:28:00,205.984,205.989,205.966,205.984,53000000.0
2006-02-08 17:29:00,206.002,206.002,205.981,205.989,55500000.0
2006-02-08 17:30:00,205.989,206.012,205.987,206.009,72300001.0
2006-02-08 17:31:00,206.003,206.033,206.003,206.027,57500000.0
2006-02-08 17:32:00,206.022,206.04,206.011,206.04,44700000.0
2006-02-08 17:33:00,206.042,206.058,206.039,206.048,56300000.0
2006-02-08 17:34:00,206.059,206.074,206.059,206.071,38300000.0
2006-02-08 17:35:00,206.062,206.076,206.053,206.076,68600000.0
2006-02-08 17:36:00,206.089,206.105,206.087,206.095,84200000.0
2006-02-08 17:37:00,206.108,206.131,206.096,206.131,40800000.0
2006-02-08 17:38:00,206.128,206.183,206.128,206.183,58200001.0
2006-02-08 17:39:00,206.194,206.24,206.194,206.24,64000000.0
2006-02-08 17:40:00,206.23,206.24,206.213,206.213,38300000.0
2006-02-08 17:41:00,206.232,206.248,206.232,206.248,22700000.0
2006-02-08 17:42:00,206.236,206.236,206.217,206.219,61500000.0
2006-02-08 17:43:00,206.22,206.258,206.22,206.258,53300000.0
2006-02-08 17:44:00,206.248,206.248,206.226,206.234,24400000.0
2006-02-08 17:45:00,206.241,206.241,206.219,206.228,46100000.0
2006-02-08 17:46:00,206.228,206.25,206.203,206.205,91300002.0
2006-02-08 17:47:00,206.231,206.241,206.218,206.231,29400000.0
2006-02-08 17:48:00,206.236,206.26,206.217,206.217,71800000.0
2006-02-08 17:49:00,206.228,206.23,206.207,206.225,45399999.0
2006-02-08 17:50:00,206.241,206.244,206.232,206.242,53899999.0
2006-02-08 17:51:00,206.26,206.313,206.26,206.287,39900000.0
2006-02-08 17:52:00,206.273,206.281,206.241,206.256,45900000.0
2006-02-08 17:53:00,206.232,206.385,206.232,206.373,48900000.0
2006-02-08 17:54:00,206.418,206.504,206.418,206.471,34700000.0
2006-02-08 17:55:00,206.462,206.474,206.407,206.422,56300001.0
2006-02-08 17:56:00,206.422,206.428,206.402,206.415,112700001.0
2006-02-08 17:57:00,206.428,206.463,206.428,206.463,36300000.0
2006-02-08 17:58:00,206.482,206.496,206.468,206.471,61400000.0
2006-02-08 17:59:00,206.472,206.475,206.414,206.438,51100000.0
2006-02-08 18:00:00,206.45,206.486,206.426,206.441,70300002.0
2006-02-08 18:01:00,206.47,206.483,206.422,206.455,458199999.0
2006-02-08 18:02:00,206.442,206.448,206.395,206.405,697100003.0
2006-02-08 18:03:00,206.403,206.423,206.365,206.414,613300000.0
2006-02-08 18:04:00,206.42,206.446,206.363,206.386,468099998.0
2006-02-08 18:05:00,206.382,206.406,206.354,206.358,733699999.0
2006-02-08 18:06:00,206.35,206.418,206.35,206.363,679799998.0
2006-02-08 18:07:00,206.339,206.355,206.272,206.272,733400003.0
2006-02-08 18:08:00,206.279,206.335,206.279,206.289,680700002.0
2006-02-08 18:09:00,206.273,206.33,206.265,206.323,481500000.0
2006-02-08 18:10:00,206.334,206.382,206.334,206.354,522000000.0
2006-02-08 18:11:00,206.362,206.467,206.35,206.467,346499999.0
2006-02-08 18:12:00,206.484,206.497,206.42,206.432,244000001.0
2006-02-08 18:13:00,206.426,206.436,206.368,206.368,480899998.0
2006-02-08 18:14:00,206.38,206.411,206.37,206.376,643600001.0
2006-02-08 18:15:00,206.387,206.419,206.369,206.414,752799999.0
2006-02-08 18:16:00,206.421,206.431,206.379,206.399,668000000.0
2006-02-08 18:17:00,206.396,206.413,206.37,206.391,209800000.0
2006-02-08 18:18:00,206.402,206.452,206.392,206.427,423099999.0
2006-02-08 18:19:00,206.426,206.457,206.42,206.451,516999999.0
2006-02-08 18:20:00,206.454,206.478,206.41,206.41,654900000.0
2006-02-08 18:21:00,206.405,206.415,206.378,206.38,541200001.0
2006-02-08 18:22:00,206.379,206.422,206.379,206.404,465600000.0
2006-02-08 18:23:00,206.403,206.429,206.388,206.418,771900000.0
2006-02-08 18:24:00,206.408,206.427,206.397,206.404,558299997.0
2006-02-08 18:25:00,206.412,206.435,206.391,206.42,546999998.0
2006-02-08 18:26:00,206.424,206.436,206.406,206.417,367300000.0
2006-02-08 18:27:00,206.424,206.472,206.423,206.456,414800001.0
2006-02-08 18:28:00,206.463,206.476,206.443,206.446,381800001.0
2006-02-08 18:29:00,206.459,206.529,206.459,206.529,527800004.0
2006-02-08 18:30:00,206.55,206.611,206.539,206.567,235299999.0
2006-02-08 18:31:00,206.572,206.619,206.572,206.604,305700000.0
2006-02-08 18:32:00,206.605,206.671,206.602,206.638,451499999.0
2006-02-08 18:33:00,206.641,206.67,206.604,206.607,395500000.0
2006-02-08 18:34:00,206.61,206.632,206.586,206.61,419400000.0
2006-02-08 18:35:00,206.595,206.634,206.578,206.619,481700000.0
2006-02-08 18:36:00,206.61,206.625,206.559,206.605,324899999.0
2006-02-08 18:37:00,206.613,206.618,206.584,206.593,195400000.0
2006-02-08 18:38:00,206.617,206.644,206.617,206.637,202799999.0
2006-02-08 18:39:00,206.639,206.64,206.576,206.593,106700000.0
2006-02-08 18:40:00,206.579,206.603,206.573,206.596,357799999.0
2006-02-08 18:41:00,206.593,206.636,206.553,206.553,318500000.0
2006-02-08 18:42:00,206.552,206.567,206.522,206.537,331500003.0
2006-02-08 18:43:00,206.518,206.52,206.49,206.518,148000001.0
2006-02-08 18:44:00,206.532,206.567,206.532,206.546,291200001.0
2006-02-08 18:45:00,206.563,206.602,206.563,206.602,238399999.0
2006-02-08 18:46:00,206.607,206.644,206.607,206.631,183699999.0
2006-02-08 18:47:00,206.629,206.639,206.562,206.562,61300000.0
2006-02-08 18:48:00,206.573,206.605,206.564,206.585,138799999.0
2006-02-08 18:49:00,206.58,206.58,206.545,206.553,222900000.0
2006-02-08 18:50:00,206.55,206.576,206.535,206.576,236899998.0
2006-02-08 18:51:00,206.58,206.615,206.576,206.605,324400001.0
2006-02-08 18:52:00,206.616,206.638,206.593,206.593,261600000.0
2006-02-08 18:53:00,206.595,206.597,206.544,206.55,240000000.0
2006-02-08 18:54:00,206.565,206.595,206.544,206.588,188499999.0
2006-02-08 18:55:00,206.595,206.603,206.545,206.545,244600001.0
2006-02-08 18:56:00,206.537,206.537,206.514,206.533,53900001.0
2006-02-08 18:57:00,206.535,206.54,206.516,206.527,172400002.0
2006-02-08 18:58:00,206.532,206.579,206.532,206.579,304500000.0
2006-02-08 18:59:00,206.567,206.579,206.534,206.55,239000001.0
2006-02-08 19:00:00,206.531,206.539,206.502,206.51,65800001.0
2006-02-08 19:01:00,206.49,206.497,206.464,206.49,116999999.0
2006-02-08 19:02:00,206.49,206.501,206.473,206.477,168300000.0
2006-02-08 19:03:00,206.473,206.49,206.435,206.437,277600000.0
2006-02-08 19:04:00,206.432,206.46,206.42,206.45,149399999.0
2006-02-08 19:05:00,206.46,206.464,206.396,206.412,127300000.0
2006-02-08 19:06:00,206.395,206.402,206.348,206.38,439000000.0
2006-02-08 19:07:00,206.364,206.408,206.363,206.379,274000001.0
2006-02-08 19:08:00,206.36,206.36,206.267,206.308,284700001.0
2006-02-08 19:09:00,206.297,206.297,206.249,206.255,164300000.0
2006-02-08 19:10:00,206.255,206.262,206.24,206.247,138999999.0
2006-02-08 19:11:00,206.244,206.282,206.24,206.281,21900000.0
2006-02-08 19:12:00,206.288,206.324,206.285,206.324,98100000.0
2006-02-08 19:13:00,206.32,206.32,206.234,206.253,123500000.0
2006-02-08 19:14:00,206.252,206.272,206.234,206.265,187300000.0
2006-02-08 19:15:00,206.282,206.318,206.282,206.316,222600000.0
2006-02-08 19:16:00,206.337,206.362,206.336,206.336,64200001.0
2006-02-08 19:17:00,206.349,206.349,206.308,206.308,109899998.0
2006-02-08 19:18:00,206.303,206.336,206.303,206.311,155100000.0
2006-02-08 19:19:00,206.314,206.343,206.314,206.321,171599999.0
2006-02-08 19:20:00,206.312,206.312,206.278,206.293,121400000.0
2006-02-08 19:21:00,206.279,206.285,206.262,206.281,101200000.0
2006-02-08 19:22:00,206.278,206.286,206.27,206.27,115400001.0
2006-02-08 19:23:00,206.266,206.289,206.247,206.285,489300001.0
2006-02-08 19:24:00,206.3,206.33,206.293,206.318,67100000.0
2006-02-08 19:25:00,206.307,206.312,206.295,206.312,204900000.0
2006-02-08 19:26:00,206.304,206.311,206.266,206.28,509200004.0
2006-02-08 19:27:00,206.269,206.289,206.267,206.277,299499999.0
2006-02-08 19:28:00,206.294,206.331,206.294,206.331,214300001.0
2006-02-08 19:29:00,206.328,206.333,206.315,206.322,35800000.0
2006-02-08 19:30:00,206.319,206.357,206.318,206.348,190900001.0
2006-02-08 19:31:00,206.345,206.355,206.327,206.327,112300000.0
2006-02-08 19:32:00,206.32,206.339,206.291,206.3,382500001.0
2006-02-08 19:33:00,206.305,206.321,206.296,206.306,169400000.0
2006-02-08 19:34:00,206.313,206.377,206.313,206.377,170200000.0
2006-02-08 19:35:00,206.37,206.388,206.361,206.365,310700000.0
2006-02-08 19:36:00,206.368,206.37,206.352,206.359,242300000.0
2006-02-08 19:37:00,206.358,206.358,206.328,206.328,143900003.0
2006-02-08 19:38:00,206.335,206.363,206.327,206.35,231600001.0
2006-02-08 19:39:00,206.348,206.35,206.329,206.336,266000000.0
2006-02-08 19:40:00,206.343,206.366,206.338,206.342,251400002.0
2006-02-08 19:41:00,206.351,206.366,206.333,206.333,344100000.0
2006-02-08 19:42:00,206.34,206.366,206.34,206.346,161200001.0
2006-02-08 19:43:00,206.347,206.379,206.347,206.364,45900000.0
2006-02-08 19:44:00,206.355,206.357,206.327,206.327,265300001.0
2006-02-08 19:45:00,206.334,206.352,206.334,206.338,107200000.0
2006-02-08 19:46:00,206.339,206.339,206.296,206.302,142500001.0
2006-02-08 19:47:00,206.29,206.29,206.263,206.263,31200000.0
2006-02-08 19:48:00,206.235,206.259,206.221,206.238,210500001.0
2006-02-08 19:49:00,206.237,206.267,206.232,206.245,156800002.0
2006-02-08 19:50:00,206.256,206.367,206.256,206.366,152099999.0
2006-02-08 19:51:00,206.368,206.382,206.315,206.315,209099998.0
2006-02-08 19:52:00,206.332,206.372,206.332,206.353,105400000.0
2006-02-08 19:53:00,206.35,206.35,206.318,206.318,142100000.0
2006-02-08 19:54:00,206.316,206.352,206.316,206.352,192500001.0
2006-02-08 19:55:00,206.367,206.419,206.367,206.419,101499999.0
2006-02-08 19:56:00,206.425,206.425,206.384,206.388,142600000.0
2006-02-08 19:57:00,206.365,206.378,206.348,206.363,167200001.0
2006-02-08 19:58:00,206.356,206.366,206.335,206.337,321199998.0
2006-02-08 19:59:00,206.347,206.359,206.346,206.352,258399999.0
2006-02-08 20:00:00,206.362,206.389,206.358,206.387,79000000.0
2006-02-08 20:01:00,206.387,206.395,206.369,206.378,107600000.0
2006-02-08 20:02:00,206.378,206.395,206.363,206.385,124800000.0
2006-02-08 20:03:00,206.378,206.378,206.342,206.356,108900001.0
2006-02-08 20:04:00,206.356,206.381,206.356,206.37,134200000.0
2006-02-08 20:05:00,206.377,206.397,206.375,206.384,118700000.0
2006-02-08 20:06:00,206.368,206.373,206.344,206.37,220700000.0
2006-02-08 20:07:00,206.388,206.39,206.376,206.383,97200000.0
2006-02-08 20:08:00,206.397,206.475,206.397,206.452,244500000.0
2006-02-08 20:09:00,206.461,206.468,206.427,206.446,156700001.0
2006-02-08 20:10:00,206.44,206.447,206.429,206.44,141999999.0
2006-02-08 20:11:00,206.448,206.453,206.422,206.441,268999999.0
2006-02-08 20:12:00,206.438,206.465,206.432,206.438,483600001.0
2006-02-08 20:13:00,206.437,206.447,206.429,206.442,158000000.0
2006-02-08 20:14:00,206.444,206.453,206.432,206.432,190800000.0
2006-02-08 20:15:00,206.439,206.458,206.436,206.444,281400000.0
2006-02-08 20:16:00,206.439,206.458,206.432,206.442,155200000.0
2006-02-08 20:17:00,206.451,206.475,206.451,206.472,55400000.0
2006-02-08 20:18:00,206.473,206.478,206.459,206.463,150099999.0
2006-02-08 20:19:00,206.468,206.499,206.468,206.48,155900001.0
2006-02-08 20:20:00,206.488,206.507,206.482,206.498,292500001.0
2006-02-08 20:21:00,206.499,206.516,206.494,206.507,148000001.0
2006-02-08 20:22:00,206.512,206.514,206.486,206.511,221800001.0
2006-02-08 20:23:00,206.519,206.563,206.519,206.563,168100000.0
2006-02-08 20:24:00,206.564,206.567,206.533,206.541,207300001.0
2006-02-08 20:25:00,206.536,206.549,206.517,206.523,251100000.0
2006-02-08 20:26:00,206.528,206.534,206.514,206.534,382700002.0
2006-02-08 20:27:00,206.53,206.538,206.515,206.535,173600000.0
2006-02-08 20:28:00,206.536,206.555,206.517,206.517,281300001.0
2006-02-08 20:29:00,206.532,206.556,206.532,206.534,461499999.0
2006-02-08 20:30:00,206.543,206.563,206.541,206.555,456599999.0
2006-02-08 20:31:00,206.555,206.568,206.539,206.556,440899999.0
2006-02-08 20:32:00,206.562,206.57,206.541,206.551,507200003.0
2006-02-08 20:33:00,206.533,206.544,206.518,206.526,178600001.0
2006-02-08 20:34:00,206.527,206.548,206.525,206.541,172600000.0
2006-02-08 20:35:00,206.54,206.561,206.535,206.561,133300001.0
2006-02-08 20:36:00,206.555,206.555,206.528,206.536,160500000.0
2006-02-08 20:37:00,206.53,206.542,206.526,206.542,79900000.0
2006-02-08 20:38:00,206.532,206.532,206.508,206.512,185200000.0
2006-02-08 20:39:00,206.516,206.538,206.512,206.512,197699999.0
2006-02-08 20:40:00,206.521,206.541,206.517,206.523,433299997.0
2006-02-08 20:41:00,206.533,206.56,206.527,206.548,197400000.0
2006-02-08 20:42:00,206.545,206.562,206.535,206.536,185300000.0
2006-02-08 20:43:00,206.536,206.542,206.519,206.532,271200001.0
2006-02-08 20:44:00,206.529,206.534,206.51,206.52,336200001.0
2006-02-08 20:45:00,206.523,206.525,206.513,206.525,216200001.0
2006-02-08 20:46:00,206.522,206.524,206.5,206.508,234900000.0
2006-02-08 20:47:00,206.505,206.507,206.481,206.488,284499999.0
2006-02-08 20:48:00,206.501,206.505,206.485,206.489,242800001.0
2006-02-08 20:49:00,206.503,206.509,206.493,206.505,167099999.0
2006-02-08 20:50:00,206.495,206.515,206.495,206.5,401900000.0
2006-02-08 20:51:00,206.493,206.513,206.491,206.507,141599999.0
2006-02-08 20:52:00,206.518,206.536,206.517,206.524,157400000.0
2006-02-08 20:53:00,206.52,206.537,206.518,206.52,247000001.0
2006-02-08 20:54:00,206.525,206.532,206.513,206.522,108600000.0
2006-02-08 20:55:00,206.528,206.561,206.528,206.546,286699999.0
2006-02-08 20:56:00,206.531,206.584,206.531,206.562,261800002.0
2006-02-08 20:57:00,206.553,206.559,206.531,206.542,346400000.0
2006-02-08 20:58:00,206.541,206.541,206.513,206.522,361499999.0
2006-02-08 20:59:00,206.522,206.531,206.504,206.531,727800003.0
2006-02-08 21:00:00,206.529,206.531,206.503,206.507,518100001.0
2006-02-08 21:01:00,206.501,206.503,206.473,206.479,319300001.0
2006-02-08 21:02:00,206.465,206.478,206.454,206.471,183000000.0
2006-02-08 21:03:00,206.471,206.487,206.471,206.474,220200000.0
2006-02-08 21:04:00,206.489,206.492,206.47,206.485,118100000.0
2006-02-08 21:05:00,206.49,206.505,206.484,206.502,99600000.0
2006-02-08 21:06:00,206.511,206.532,206.496,206.523,135700000.0
2006-02-08 21:07:00,206.537,206.537,206.499,206.503,258100002.0
2006-02-08 21:08:00,206.502,206.502,206.477,206.489,152300000.0
2006-02-08 21:09:00,206.49,206.506,206.488,206.503,111499999.0
2006-02-08 21:10:00,206.507,206.512,206.502,206.502,117400000.0
2006-02-08 21:11:00,206.497,206.497,206.468,206.468,82800000.0
2006-02-08 21:12:00,206.466,206.468,206.457,206.46,114799998.0
2006-02-08 21:13:00,206.46,206.46,206.421,206.44,105500000.0
2006-02-08 21:14:00,206.437,206.442,206.417,206.421,356199999.0
2006-02-08 21:15:00,206.418,206.43,206.406,206.427,285800001.0
2006-02-08 21:16:00,206.429,206.434,206.421,206.423,69000000.0
2006-02-08 21:17:00,206.425,206.438,206.416,206.428,210800000.0
2006-02-08 21:18:00,206.434,206.457,206.429,206.438,155500000.0
2006-02-08 21:19:00,206.442,206.454,206.435,206.44,259600001.0
2006-02-08 21:20:00,206.426,206.426,206.372,206.389,342800001.0
2006-02-08 21:21:00,206.384,206.397,206.379,206.39,273100000.0
2006-02-08 21:22:00,206.394,206.409,206.386,206.386,190100001.0
2006-02-08 21:23:00,206.377,206.377,206.349,206.362,191399998.0
2006-02-08 21:24:00,206.355,206.369,206.337,206.357,309100001.0
2006-02-08 21:25:00,206.365,206.377,206.353,206.36,215800000.0
2006-02-08 21:26:00,206.36,206.377,206.35,206.351,163300001.0
2006-02-08 21:27:00,206.347,206.347,206.299,206.314,158000001.0
2006-02-08 21:28:00,206.326,206.347,206.326,206.334,133799999.0
2006-02-08 21:29:00,206.343,206.36,206.34,206.354,83499999.0
2006-02-08 21:30:00,206.368,206.384,206.353,206.382,122300000.0
2006-02-08 21:31:00,206.364,206.378,206.356,206.356,53700000.0
2006-02-08 21:32:00,206.346,206.347,206.329,206.347,134200000.0
2006-02-08 21:33:00,206.351,206.361,206.339,206.345,149300001.0
2006-02-08 21:34:00,206.352,206.352,206.337,206.348,131300000.0
2006-02-08 21:35:00,206.342,206.362,206.34,206.355,47800000.0
2006-02-08 21:36:00,206.373,206.394,206.373,206.373,71600000.0
2006-02-08 21:37:00,206.375,206.399,206.375,206.394,88100000.0
2006-02-08 21:38:00,206.385,206.412,206.385,206.398,25200000.0
2006-02-08 21:39:00,206.4,206.4,206.4,206.4,27400000.0
2006-02-08 21:40:00,206.397,206.399,206.376,206.376,53600000.0
2006-02-08 21:41:00,206.372,206.39,206.359,206.359,49900000.0
2006-02-08 21:42:00,206.358,206.373,206.354,206.365,122400000.0
2006-02-08 21:43:00,206.374,206.382,206.373,206.377,42500000.0
2006-02-08 21:44:00,206.372,206.38,206.348,206.36,196799999.0
2006-02-08 21:45:00,206.365,206.365,206.36,206.36,75900000.0
2006-02-08 21:46:00,206.362,206.381,206.359,206.367,99900000.0
2006-02-08 21:47:00,206.373,206.383,206.364,206.37,115100001.0
2006-02-08 21:48:00,206.368,206.368,206.351,206.352,130200000.0
2006-02-08 21:49:00,206.338,206.356,206.338,206.345,54400001.0
2006-02-08 21:50:00,206.361,206.361,206.316,206.32,10500000.0
2006-02-08 21:51:00,206.316,206.319,206.304,206.319,115299999.0
2006-02-08 21:52:00,206.319,206.334,206.317,206.33,85100000.0
2006-02-08 21:53:00,206.342,206.342,206.324,206.324,36600000.0
2006-02-08 21:54:00,206.316,206.316,206.285,206.285,87500000.0
2006-02-08 21:55:00,206.281,206.3,206.281,206.285,64500000.0
2006-02-08 21:56:00,206.29,206.305,206.275,206.275,55800000.0
2006-02-08 21:57:00,206.268,206.279,206.26,206.26,34100000.0
2006-02-08 21:58:00,206.259,206.282,206.254,206.264,53600000.0
2006-02-08 21:59:00,206.28,206.29,206.266,206.266,146800000.0
2006-02-08 22:00:00,206.248,206.264,206.236,206.243,225399999.0
2006-02-08 22:01:00,206.25,206.255,206.225,206.253,187599999.0
2006-02-08 22:02:00,206.244,206.264,206.244,206.258,244999999.0
2006-02-08 22:03:00,206.267,206.27,206.252,206.252,79100000.0
2006-02-08 22:04:00,206.244,206.268,206.244,206.252,163900000.0
2006-02-08 22:05:00,206.242,206.244,206.23,206.23,99500000.0
2006-02-08 22:06:00,206.229,206.249,206.229,206.242,38400000.0
2006-02-08 22:07:00,206.227,206.227,206.177,206.184,50300000.0
2006-02-08 22:08:00,206.185,206.187,206.176,206.181,73700001.0
2006-02-08 22:09:00,206.176,206.18,206.171,206.174,30400000.0
2006-02-08 22:10:00,206.16,206.172,206.144,206.165,34000000.0
2006-02-08 22:11:00,206.159,206.176,206.159,206.16,38700000.0
2006-02-08 22:12:00,206.165,206.167,206.16,206.161,74500000.0
2006-02-08 22:13:00,206.17,206.208,206.17,206.208,90400000.0
2006-02-08 22:14:00,206.213,206.213,206.202,206.207,23600000.0
2006-02-08 22:15:00,206.214,206.248,206.211,206.22,183999998.0
2006-02-08 22:16:00,206.221,206.228,206.211,206.215,146000001.0
2006-02-08 22:17:00,206.212,206.224,206.208,206.208,69600000.0
2006-02-08 22:18:00,206.209,206.214,206.2,206.2,50400000.0
2006-02-08 22:19:00,206.19,206.193,206.162,206.179,62700002.0
2006-02-08 22:20:00,206.183,206.183,206.152,206.17,45100000.0
2006-02-08 22:21:00,206.17,206.175,206.159,206.162,23600000.0
2006-02-08 22:22:00,206.166,206.18,206.166,206.17,53900000.0
2006-02-08 22:23:00,206.173,206.185,206.167,206.167,103300000.0
2006-02-08 22:24:00,206.179,206.201,206.165,206.194,96699999.0
2006-02-08 22:25:00,206.183,206.193,206.175,206.175,39100000.0
2006-02-08 22:26:00,206.168,206.17,206.154,206.17,50600000.0
2006-02-08 22:27:00,206.176,206.197,206.167,206.167,232099999.0
2006-02-08 22:28:00,206.174,206.181,206.159,206.171,74900000.0
2006-02-08 22:29:00,206.179,206.219,206.176,206.205,169900001.0
2006-02-08 22:30:00,206.204,206.215,206.191,206.204,57899999.0
2006-02-08 22:31:00,206.201,206.202,206.169,206.187,62700001.0
2006-02-08 22:32:00,206.183,206.216,206.183,206.215,104200000.0
2006-02-08 22:33:00,206.232,206.265,206.232,206.265,131700000.0
2006-02-08 22:34:00,206.271,206.28,206.256,206.256,265900001.0
2006-02-08 22:35:00,206.256,206.256,206.218,206.218,71399999.0
2006-02-08 22:36:00,206.211,206.226,206.179,206.188,96199998.0
2006-02-08 22:37:00,206.2,206.214,206.2,206.205,56800000.0
2006-02-08 22:38:00,206.202,206.218,206.191,206.203,60400001.0
2006-02-08 22:39:00,206.208,206.221,206.208,206.213,66600000.0
2006-02-08 22:40:00,206.216,206.222,206.205,206.205,80900000.0
2006-02-08 22:41:00,206.212,206.212,206.195,206.198,78099999.0
2006-02-08 22:42:00,206.19,206.19,206.17,206.17,43000000.0
2006-02-08 22:43:00,206.184,206.191,206.18,206.18,105300001.0
2006-02-08 22:44:00,206.189,206.22,206.179,206.22,111900000.0
2006-02-08 22:45:00,206.242,206.293,206.242,206.267,122700000.0
2006-02-08 22:46:00,206.27,206.278,206.254,206.254,82300000.0
2006-02-08 22:47:00,206.252,206.281,206.252,206.281,62399999.0
2006-02-08 22:48:00,206.295,206.295,206.267,206.285,78500000.0
2006-02-08 22:49:00,206.279,206.296,206.256,206.256,41800000.0
2006-02-08 22:50:00,206.263,206.277,206.263,206.267,50600000.0
2006-02-08 22:51:00,206.27,206.278,206.265,206.277,147800001.0
2006-02-08 22:52:00,206.273,206.303,206.273,206.297,41800000.0
2006-02-08 22:53:00,206.299,206.321,206.299,206.315,117699999.0
2006-02-08 22:54:00,206.311,206.32,206.308,206.308,65800001.0
2006-02-08 22:55:00,206.29,206.31,206.284,206.302,68300000.0
2006-02-08 22:56:00,206.302,206.31,206.295,206.297,92200000.0
2006-02-08 22:57:00,206.306,206.324,206.298,206.298,104200000.0
2006-02-08 22:58:00,206.289,206.293,206.272,206.274,31700000.0
2006-02-08 22:59:00,206.262,206.324,206.262,206.311,46500000.0
2006-02-08 23:00:00,206.324,206.338,206.315,206.315,30900000.0
2006-02-08 23:01:00,206.315,206.332,206.299,206.332,48100001.0
2006-02-08 23:02:00,206.319,206.331,206.312,206.331,30800000.0
2006-02-08 23:03:00,206.323,206.338,206.305,206.311,82700000.0
2006-02-08 23:04:00,206.315,206.315,206.292,206.304,60100000.0
2006-02-08 23:05:00,206.305,206.325,206.305,206.31,49100000.0
2006-02-08 23:06:00,206.313,206.347,206.304,206.347,16000000.0
2006-02-08 23:07:00,206.343,206.348,206.336,206.336,45600000.0
2006-02-08 23:08:00,206.345,206.356,206.328,206.356,54700000.0
2006-02-08 23:09:00,206.339,206.355,206.314,206.351,31000000.0
2006-02-08 23:10:00,206.34,206.35,206.332,206.332,100600001.0
2006-02-08 23:11:00,206.331,206.35,206.323,206.335,49600000.0
2006-02-08 23:12:00,206.339,206.357,206.339,206.356,25100000.0
2006-02-08 23:13:00,206.36,206.36,206.352,206.357,22700000.0
2006-02-08 23:14:00,206.336,206.35,206.32,206.343,58200000.0
2006-02-08 23:15:00,206.353,206.359,206.337,206.344,53800000.0
2006-02-08 23:16:00,206.336,206.337,206.336,206.337,13100000.0
2006-02-08 23:17:00,206.33,206.345,206.33,206.345,32300000.0
2006-02-08 23:18:00,206.345,206.347,206.329,206.347,34700000.0
2006-02-08 23:19:00,206.347,206.348,206.327,206.334,38400000.0
2006-02-08 23:20:00,206.338,206.343,206.328,206.328,67200000.0
2006-02-08 23:21:00,206.331,206.344,206.31,206.335,39100000.0
2006-02-08 23:22:00,206.328,206.342,206.315,206.342,52800000.0
2006-02-08 23:23:00,206.339,206.355,206.329,206.33,65000001.0
2006-02-08 23:24:00,206.342,206.373,206.339,206.367,37700000.0
2006-02-08 23:25:00,206.362,206.381,206.36,206.36,44400001.0
2006-02-08 23:26:00,206.358,206.366,206.342,206.342,48800000.0
2006-02-08 23:27:00,206.365,206.389,206.354,206.377,31800000.0
2006-02-08 23:28:00,206.363,206.394,206.363,206.389,65600000.0
2006-02-08 23:29:00,206.392,206.397,206.378,206.378,54800000.0
2006-02-08 23:30:00,206.393,206.41,206.363,206.384,51900000.0
2006-02-08 23:31:00,206.386,206.405,206.377,206.387,51800000.0
2006-02-08 23:32:00,206.396,206.406,206.375,206.387,66100000.0
2006-02-08 23:33:00,206.383,206.403,206.371,206.371,79500000.0
2006-02-08 23:34:00,206.373,206.392,206.373,206.383,34700000.0
2006-02-08 23:35:00,206.392,206.411,206.385,206.4,32300000.0
2006-02-08 23:36:00,206.404,206.407,206.384,206.392,42300000.0
2006-02-08 23:37:00,206.388,206.39,206.379,206.379,69299999.0
2006-02-08 23:38:00,206.38,206.381,206.36,206.377,54100000.0
2006-02-08 23:39:00,206.375,206.375,206.365,206.375,40500000.0
2006-02-08 23:40:00,206.358,206.362,206.34,206.34,63499999.0
2006-02-08 23:41:00,206.349,206.35,206.331,206.35,29900000.0
2006-02-08 23:42:00,206.348,206.381,206.348,206.381,26400000.0
2006-02-08 23:43:00,206.38,206.396,206.371,206.384,57500000.0
2006-02-08 23:44:00,206.372,206.384,206.367,206.376,40300001.0
2006-02-08 23:45:00,206.379,206.379,206.349,206.349,51900000.0
2006-02-08 23:46:00,206.344,206.345,206.334,206.334,48000000.0
2006-02-08 23:47:00,206.328,206.348,206.328,206.344,72100000.0
2006-02-08 23:48:00,206.353,206.362,206.334,206.347,30500000.0
2006-02-08 23:49:00,206.34,206.355,206.336,206.355,70800000.0
2006-02-08 23:50:00,206.353,206.357,206.341,206.347,14200000.0
2006-02-08 23:51:00,206.352,206.379,206.352,206.379,12700000.0
2006-02-08 23:52:00,206.38,206.387,206.375,206.38,37500000.0
2006-02-08 23:53:00,206.387,206.393,206.369,206.381,64800000.0
2006-02-08 23:54:00,206.386,206.386,206.368,206.368,30400000.0
2006-02-08 23:55:00,206.363,206.375,206.349,206.375,28600000.0
2006-02-08 23:56:00,206.39,206.39,206.351,206.382,69099999.0
2006-02-08 23:57:00,206.377,206.383,206.357,206.36,26700000.0
2006-02-08 23:58:00,206.364,206.38,206.362,206.377,52000000.0
2006-02-08 23:59:00,206.379,206.379,206.368,206.376,37300000.0
2006-02-09 00:00:00,206.384,206.398,206.321,206.396,64200000.0
2006-02-09 00:01:00,206.412,206.412,206.314,206.333,60999999.0
2006-02-09 00:02:00,206.376,206.399,206.308,206.355,61300000.0
2006-02-09 00:03:00,206.345,206.391,206.307,206.379,54700000.0
2006-02-09 00:04:00,206.422,206.441,206.4,206.407,53700000.0
2006-02-09 00:05:00,206.377,206.403,206.351,206.358,25400000.0
2006-02-09 00:06:00,206.367,206.381,206.335,206.363,43300000.0
2006-02-09 00:07:00,206.369,206.378,206.337,206.378,80399999.0
2006-02-09 00:08:00,206.387,206.392,206.326,206.339,45000000.0
2006-02-09 00:09:00,206.339,206.371,206.318,206.371,55899999.0
2006-02-09 00:10:00,206.33,206.34,206.267,206.267,59500000.0
2006-02-09 00:11:00,206.317,206.345,206.253,206.253,60400000.0
2006-02-09 00:12:00,206.312,206.323,206.256,206.293,62200001.0
2006-02-09 00:13:00,206.266,206.298,206.249,206.268,66199999.0
2006-02-09 00:14:00,206.271,206.313,206.246,206.297,57099999.0
2006-02-09 00:15:00,206.32,206.342,206.245,206.245,50600000.0
2006-02-09 00:16:00,206.3,206.326,206.285,206.285,77199999.0
2006-02-09 00:17:00,206.275,206.329,206.26,206.329,71300000.0
2006-02-09 00:18:00,206.3,206.318,206.287,206.287,82000000.0
2006-02-09 00:19:00,206.302,206.315,206.26,206.267,36800000.0
2006-02-09 00:20:00,206.242,206.272,206.228,206.259,72800000.0
2006-02-09 00:21:00,206.307,206.318,206.242,206.262,37100000.0
2006-02-09 00:22:00,206.337,206.351,206.259,206.273,57900000.0
2006-02-09 00:23:00,206.33,206.331,206.208,206.259,36800000.0
2006-02-09 00:24:00,206.288,206.288,206.275,206.275,27600000.0
2006-02-09 00:25:00,206.278,206.292,206.264,206.285,40200000.0
2006-02-09 00:26:00,206.29,206.295,206.28,206.28,69900001.0
2006-02-09 00:27:00,206.284,206.299,206.284,206.296,59100000.0
2006-02-09 00:28:00,206.31,206.334,206.308,206.308,61500000.0
2006-02-09 00:29:00,206.29,206.312,206.273,206.274,43300001.0
2006-02-09 00:30:00,206.272,206.277,206.263,206.267,26300000.0
2006-02-09 00:31:00,206.268,206.278,206.268,206.276,18200000.0
2006-02-09 00:32:00,206.276,206.276,206.261,206.263,50900000.0
2006-02-09 00:33:00,206.27,206.289,206.27,206.286,29300000.0
2006-02-09 00:34:00,206.291,206.291,206.289,206.289,2800000.0
2006-02-09 00:35:00,206.275,206.29,206.27,206.29,42200000.0
2006-02-09 00:36:00,206.282,206.293,206.275,206.277,37400000.0
2006-02-09 00:37:00,206.278,206.279,206.271,206.272,89000000.0
2006-02-09 00:38:00,206.267,206.276,206.263,206.269,24400000.0
2006-02-09 00:39:00,206.284,206.311,206.284,206.302,55400000.0
2006-02-09 00:40:00,206.305,206.305,206.293,206.295,30300000.0
2006-02-09 00:41:00,206.298,206.303,206.295,206.303,34000000.0
2006-02-09 00:42:00,206.293,206.296,206.271,206.279,50400000.0
2006-02-09 00:43:00,206.292,206.315,206.289,206.31,36300000.0
2006-02-09 00:44:00,206.32,206.32,206.273,206.287,41000000.0
2006-02-09 00:45:00,206.268,206.272,206.268,206.272,17500000.0
2006-02-09 00:46:00,206.251,206.269,206.251,206.26,37099999.0
2006-02-09 00:47:00,206.251,206.251,206.141,206.245,61300002.0
2006-02-09 00:48:00,206.277,206.28,206.262,206.262,22700000.0
2006-02-09 00:49:00,206.258,206.276,206.251,206.251,54600000.0
2006-02-09 00:50:00,206.271,206.271,206.244,206.25,51100001.0
2006-02-09 00:51:00,206.25,206.265,206.245,206.248,27700000.0
2006-02-09 00:52:00,206.268,206.328,206.268,206.327,37000000.0
2006-02-09 00:53:00,206.321,206.333,206.309,206.333,37900001.0
2006-02-09 00:54:00,206.309,206.32,206.291,206.32,38700000.0
2006-02-09 00:55:00,206.319,206.319,206.304,206.305,43800000.0
2006-02-09 00:56:00,206.306,206.314,206.306,206.311,46200000.0
2006-02-09 00:57:00,206.317,206.328,206.308,206.328,81900000.0
2006-02-09 00:58:00,206.307,206.316,206.278,206.286,41800000.0
2006-02-09 00:59:00,206.288,206.29,206.27,206.283,44900000.0
2006-02-09 01:00:00,206.298,206.298,206.256,206.283,63000000.0
2006-02-09 01:01:00,206.267,206.282,206.267,206.278,29200000.0
2006-02-09 01:02:00,206.283,206.29,206.27,206.287,78100001.0
2006-02-09 01:03:00,206.271,206.3,206.271,206.3,31399999.0
2006-02-09 01:04:00,206.298,206.298,206.254,206.279,53200001.0
2006-02-09 01:05:00,206.293,206.301,206.281,206.289,24700000.0
2006-02-09 01:06:00,206.295,206.3,206.285,206.285,48700000.0
2006-02-09 01:07:00,206.295,206.3,206.29,206.29,67700000.0
2006-02-09 01:08:00,206.295,206.295,206.285,206.285,39600000.0
2006-02-09 01:09:00,206.286,206.289,206.272,206.275,40800000.0
2006-02-09 01:10:00,206.283,206.319,206.283,206.31,43900000.0
2006-02-09 01:11:00,206.314,206.314,206.296,206.3,97500001.0
2006-02-09 01:12:00,206.309,206.327,206.302,206.327,43800000.0
2006-02-09 01:13:00,206.334,206.345,206.315,206.315,34300000.0
2006-02-09 01:14:00,206.328,206.35,206.315,206.315,99699999.0
2006-02-09 01:15:00,206.316,206.335,206.316,206.335,43800000.0
2006-02-09 01:16:00,206.34,206.36,206.34,206.348,54500001.0
2006-02-09 01:17:00,206.352,206.384,206.352,206.358,55400001.0
2006-02-09 01:18:00,206.356,206.362,206.35,206.352,58000002.0
2006-02-09 01:19:00,206.348,206.352,206.326,206.343,42300000.0
2006-02-09 01:20:00,206.328,206.328,206.252,206.265,86500000.0
2006-02-09 01:21:00,206.261,206.264,206.24,206.264,82000000.0
2006-02-09 01:22:00,206.274,206.285,206.268,206.274,60800000.0
2006-02-09 01:23:00,206.256,206.271,206.248,206.265,76800000.0
2006-02-09 01:24:00,206.272,206.303,206.266,206.289,51900001.0
2006-02-09 01:25:00,206.274,206.281,206.262,206.262,43400001.0
2006-02-09 01:26:00,206.275,206.285,206.253,206.253,42699999.0
2006-02-09 01:27:00,206.249,206.252,206.244,206.252,44700000.0
2006-02-09 01:28:00,206.253,206.259,206.248,206.259,36100000.0
2006-02-09 01:29:00,206.257,206.257,206.233,206.255,46700000.0
2006-02-09 01:30:00,206.267,206.292,206.267,206.292,27900000.0
2006-02-09 01:31:00,206.286,206.291,206.273,206.288,25500000.0
2006-02-09 01:32:00,206.309,206.315,206.3,206.308,38200000.0
2006-02-09 01:33:00,206.302,206.308,206.288,206.308,44200000.0
2006-02-09 01:34:00,206.32,206.32,206.305,206.305,49200001.0
2006-02-09 01:35:00,206.305,206.315,206.303,206.305,37500000.0
2006-02-09 01:36:00,206.316,206.341,206.316,206.321,64100000.0
2006-02-09 01:37:00,206.335,206.335,206.326,206.326,37300000.0
2006-02-09 01:38:00,206.319,206.352,206.319,206.352,47500000.0
2006-02-09 01:39:00,206.362,206.376,206.355,206.359,78100001.0
2006-02-09 01:40:00,206.363,206.388,206.363,206.387,59199999.0
2006-02-09 01:41:00,206.395,206.397,206.374,206.374,40000000.0
2006-02-09 01:42:00,206.381,206.392,206.372,206.388,41500000.0
2006-02-09 01:43:00,206.357,206.407,206.357,206.407,36900000.0
2006-02-09 01:44:00,206.402,206.402,206.357,206.368,43200000.0
2006-02-09 01:45:00,206.371,206.386,206.369,206.37,110700001.0
2006-02-09 01:46:00,206.364,206.376,206.357,206.376,73199999.0
2006-02-09 01:47:00,206.353,206.355,206.346,206.353,57300001.0
2006-02-09 01:48:00,206.354,206.364,206.343,206.351,67700000.0
2006-02-09 01:49:00,206.354,206.354,206.321,206.325,48800000.0
2006-02-09 01:50:00,206.325,206.325,206.303,206.31,71599999.0
2006-02-09 01:51:00,206.284,206.301,206.278,206.292,56500001.0
2006-02-09 01:52:00,206.289,206.33,206.289,206.309,39900000.0
2006-02-09 01:53:00,206.292,206.311,206.292,206.31,60699999.0
2006-02-09 01:54:00,206.32,206.333,206.313,206.313,56700000.0
2006-02-09 01:55:00,206.307,206.319,206.303,206.303,46200000.0
2006-02-09 01:56:00,206.302,206.312,206.293,206.299,36100000.0
2006-02-09 01:57:00,206.321,206.323,206.305,206.314,44000000.0
2006-02-09 01:58:00,206.311,206.311,206.301,206.301,33000000.0
2006-02-09 01:59:00,206.303,206.304,206.285,206.285,44100000.0
2006-02-09 02:00:00,206.292,206.298,206.279,206.283,62100000.0
2006-02-09 02:01:00,206.282,206.308,206.282,206.293,38200000.0
2006-02-09 02:02:00,206.309,206.309,206.26,206.265,19800000.0
2006-02-09 02:03:00,206.259,206.259,206.221,206.222,20200000.0
2006-02-09 02:04:00,206.228,206.273,206.22,206.257,29600000.0
2006-02-09 02:05:00,206.26,206.26,206.222,206.222,29900000.0
2006-02-09 02:06:00,206.218,206.221,206.201,206.212,28399999.0
2006-02-09 02:07:00,206.241,206.293,206.241,206.276,34900000.0
2006-02-09 02:08:00,206.279,206.301,206.274,206.274,94700000.0
2006-02-09 02:09:00,206.265,206.265,206.255,206.255,30500000.0
2006-02-09 02:10:00,206.26,206.267,206.255,206.265,61100000.0
2006-02-09 02:11:00,206.264,206.29,206.264,206.29,105000000.0
2006-02-09 02:12:00,206.285,206.296,206.273,206.286,27400000.0
2006-02-09 02:13:00,206.265,206.265,206.25,206.255,67400000.0
2006-02-09 02:14:00,206.264,206.28,206.247,206.26,58200000.0
2006-02-09 02:15:00,206.257,206.279,206.245,206.245,53900000.0
2006-02-09 02:16:00,206.245,206.271,206.245,206.265,78700001.0
2006-02-09 02:17:00,206.281,206.297,206.273,206.288,44300000.0
2006-02-09 02:18:00,206.281,206.303,206.281,206.303,83100000.0
2006-02-09 02:19:00,206.298,206.298,206.279,206.279,19300000.0
2006-02-09 02:20:00,206.274,206.276,206.258,206.273,27900000.0
2006-02-09 02:21:00,206.279,206.29,206.266,206.278,56100000.0
2006-02-09 02:22:00,206.254,206.254,206.229,206.229,71100000.0
2006-02-09 02:23:00,206.231,206.246,206.224,206.237,61800000.0
2006-02-09 02:24:00,206.239,206.239,206.228,206.23,32000000.0
2006-02-09 02:25:00,206.235,206.235,206.211,206.22,63900000.0
2006-02-09 02:26:00,206.224,206.23,206.201,206.201,58200000.0
2006-02-09 02:27:00,206.206,206.255,206.206,206.244,71900000.0
2006-02-09 02:28:00,206.248,206.253,206.235,206.235,36900000.0
2006-02-09 02:29:00,206.247,206.263,206.247,206.259,33900000.0
2006-02-09 02:30:00,206.261,206.268,206.251,206.258,75400000.0
2006-02-09 02:31:00,206.279,206.279,206.257,206.27,70800000.0
2006-02-09 02:32:00,206.269,206.269,206.257,206.257,57200000.0
2006-02-09 02:33:00,206.272,206.277,206.239,206.239,59700000.0
2006-02-09 02:34:00,206.258,206.258,206.233,206.253,116299999.0
2006-02-09 02:35:00,206.24,206.25,206.227,206.238,44300000.0
2006-02-09 02:36:00,206.23,206.255,206.214,206.255,35500000.0
2006-02-09 02:37:00,206.255,206.255,206.207,206.229,80400001.0
2006-02-09 02:38:00,206.22,206.25,206.213,206.213,47800000.0
2006-02-09 02:39:00,206.222,206.26,206.222,206.242,40900000.0
2006-02-09 02:40:00,206.234,206.234,206.185,206.185,41500000.0
2006-02-09 02:41:00,206.212,206.256,206.212,206.25,32200000.0
2006-02-09 02:42:00,206.235,206.235,206.2,206.2,77700000.0
2006-02-09 02:43:00,206.206,206.206,206.163,206.177,41600000.0
2006-02-09 02:44:00,206.173,206.199,206.17,206.185,50600000.0
2006-02-09 02:45:00,206.17,206.186,206.163,206.179,68300002.0
2006-02-09 02:46:00,206.164,206.192,206.164,206.183,40100000.0
2006-02-09 02:47:00,206.189,206.192,206.176,206.192,44200000.0
2006-02-09 02:48:00,206.193,206.224,206.186,206.223,64600000.0
2006-02-09 02:49:00,206.225,206.237,206.214,206.218,41100000.0
2006-02-09 02:50:00,206.197,206.225,206.189,206.212,47000000.0
2006-02-09 02:51:00,206.227,206.227,206.188,206.199,35100000.0
2006-02-09 02:52:00,206.178,206.213,206.178,206.207,39800000.0
2006-02-09 02:53:00,206.204,206.246,206.204,206.246,100799998.0
2006-02-09 02:54:00,206.264,206.298,206.264,206.297,70200000.0
2006-02-09 02:55:00,206.267,206.267,206.232,206.253,30700000.0
2006-02-09 02:56:00,206.25,206.283,206.25,206.282,52600000.0
2006-02-09 02:57:00,206.293,206.363,206.29,206.363,63000000.0
2006-02-09 02:58:00,206.392,206.405,206.379,206.379,38700000.0
2006-02-09 02:59:00,206.368,206.396,206.368,206.394,52800000.0
2006-02-09 03:00:00,206.379,206.425,206.37,206.37,64200000.0
2006-02-09 03:01:00,206.405,206.443,206.405,206.419,39999999.0
2006-02-09 03:02:00,206.412,206.539,206.412,206.534,52600000.0
2006-02-09 03:03:00,206.533,206.583,206.532,206.575,55900000.0
2006-02-09 03:04:00,206.556,206.59,206.553,206.59,60099999.0
2006-02-09 03:05:00,206.581,206.636,206.577,206.636,41899999.0
2006-02-09 03:06:00,206.632,206.637,206.578,206.595,27500000.0
2006-02-09 03:07:00,206.582,206.582,206.463,206.465,26500000.0
2006-02-09 03:08:00,206.476,206.491,206.463,206.467,20700000.0
2006-02-09 03:09:00,206.497,206.507,206.472,206.507,58200000.0
2006-02-09 03:10:00,206.501,206.515,206.488,206.5,32000000.0
2006-02-09 03:11:00,206.497,206.498,206.467,206.467,71700001.0
2006-02-09 03:12:00,206.471,206.505,206.468,206.496,42100000.0
2006-02-09 03:13:00,206.504,206.504,206.487,206.488,35400000.0
2006-02-09 03:14:00,206.492,206.501,206.453,206.453,19500000.0
2006-02-09 03:15:00,206.468,206.503,206.462,206.48,23800000.0
2006-02-09 03:16:00,206.482,206.516,206.475,206.516,32400000.0
2006-02-09 03:17:00,206.518,206.557,206.498,206.538,58000000.0
2006-02-09 03:18:00,206.543,206.552,206.518,206.552,59699999.0
2006-02-09 03:19:00,206.556,206.556,206.531,206.537,54200000.0
2006-02-09 03:20:00,206.536,206.626,206.536,206.621,32700000.0
2006-02-09 03:21:00,206.641,206.646,206.609,206.609,104099999.0
2006-02-09 03:22:00,206.605,206.621,206.597,206.597,97300000.0
2006-02-09 03:23:00,206.607,206.61,206.588,206.591,41700000.0
2006-02-09 03:24:00,206.616,206.641,206.593,206.635,56600000.0
2006-02-09 03:25:00,206.637,206.637,206.529,206.529,57700000.0
2006-02-09 03:26:00,206.532,206.554,206.532,206.553,66600000.0
2006-02-09 03:27:00,206.55,206.55,206.53,206.537,25700000.0
2006-02-09 03:28:00,206.537,206.537,206.487,206.493,44700000.0
2006-02-09 03:29:00,206.502,206.522,206.502,206.517,63700001.0
2006-02-09 03:30:00,206.515,206.541,206.515,206.532,26800000.0
2006-02-09 03:31:00,206.555,206.555,206.528,206.552,48000000.0
2006-02-09 03:32:00,206.557,206.561,206.553,206.553,42700000.0
2006-02-09 03:33:00,206.54,206.551,206.54,206.551,41800000.0
2006-02-09 03:34:00,206.558,206.574,206.552,206.552,37300000.0
2006-02-09 03:35:00,206.539,206.556,206.539,206.546,72400000.0
2006-02-09 03:36:00,206.552,206.572,206.546,206.546,68300000.0
2006-02-09 03:37:00,206.557,206.557,206.523,206.526,9800000.0
2006-02-09 03:38:00,206.507,206.507,206.486,206.504,46200000.0
2006-02-09 03:39:00,206.484,206.531,206.477,206.531,48600001.0
2006-02-09 03:40:00,206.536,206.57,206.536,206.566,27800000.0
2006-02-09 03:41:00,206.565,206.566,206.544,206.566,47700000.0
2006-02-09 03:42:00,206.572,206.602,206.572,206.575,53800000.0
2006-02-09 03:43:00,206.589,206.63,206.589,206.612,48100000.0
2006-02-09 03:44:00,206.623,206.651,206.623,206.647,66400000.0
2006-02-09 03:45:00,206.659,206.668,206.654,206.656,43800000.0
2006-02-09 03:46:00,206.632,206.658,206.608,206.608,59500000.0
2006-02-09 03:47:00,206.608,206.616,206.578,206.616,79900000.0
2006-02-09 03:48:00,206.615,206.633,206.614,206.633,15000000.0
2006-02-09 03:49:00,206.638,206.656,206.636,206.636,31900001.0
2006-02-09 03:50:00,206.607,206.607,206.603,206.603,8800000.0
2006-02-09 03:51:00,206.577,206.589,206.562,206.585,43300000.0
2006-02-09 03:52:00,206.579,206.579,206.531,206.542,43200000.0
2006-02-09 03:53:00,206.54,206.55,206.537,206.55,12300000.0
2006-02-09 03:54:00,206.548,206.569,206.535,206.561,83200000.0
2006-02-09 03:55:00,206.568,206.575,206.554,206.575,49000000.0
2006-02-09 03:56:00,206.568,206.591,206.568,206.574,73800000.0
2006-02-09 03:57:00,206.57,206.629,206.57,206.625,39900000.0
2006-02-09 03:58:00,206.625,206.627,206.6,206.601,71599999.0
2006-02-09 03:59:00,206.591,206.602,206.582,206.587,30500000.0
2006-02-09 04:00:00,206.585,206.597,206.585,206.597,67200000.0
2006-02-09 04:01:00,206.602,206.611,206.597,206.597,50700000.0
2006-02-09 04:02:00,206.594,206.614,206.588,206.605,71000000.0
2006-02-09 04:03:00,206.604,206.624,206.597,206.624,23500000.0
2006-02-09 04:04:00,206.623,206.626,206.615,206.624,40200001.0
2006-02-09 04:05:00,206.629,206.65,206.628,206.632,72300000.0
2006-02-09 04:06:00,206.637,206.64,206.628,206.639,84800001.0
2006-02-09 04:07:00,206.661,206.661,206.637,206.647,38800000.0
2006-02-09 04:08:00,206.647,206.647,206.621,206.633,66900000.0
2006-02-09 04:09:00,206.63,206.642,206.623,206.627,88900000.0
2006-02-09 04:10:00,206.648,206.67,206.64,206.64,25700000.0
2006-02-09 04:11:00,206.638,206.642,206.618,206.63,48700000.0
2006-02-09 04:12:00,206.63,206.651,206.617,206.617,94999998.0
2006-02-09 04:13:00,206.614,206.625,206.614,206.625,35100000.0
2006-02-09 04:14:00,206.623,206.654,206.623,206.651,51400000.0
2006-02-09 04:15:00,206.651,206.655,206.634,206.655,73099999.0
2006-02-09 04:16:00,206.644,206.666,206.628,206.628,50400000.0
2006-02-09 04:17:00,206.616,206.632,206.612,206.628,34000000.0
2006-02-09 04:18:00,206.621,206.647,206.621,206.647,34300000.0
2006-02-09 04:19:00,206.648,206.65,206.627,206.65,26600000.0
2006-02-09 04:20:00,206.642,206.642,206.623,206.625,38800000.0
2006-02-09 04:21:00,206.629,206.653,206.629,206.653,37200001.0
2006-02-09 04:22:00,206.661,206.71,206.661,206.703,40400000.0
2006-02-09 04:23:00,206.702,206.702,206.645,206.645,31200000.0
2006-02-09 04:24:00,206.657,206.675,206.647,206.675,50600000.0
2006-02-09 04:25:00,206.669,206.684,206.654,206.654,39400000.0
2006-02-09 04:26:00,206.661,206.675,206.653,206.661,39200000.0
2006-02-09 04:27:00,206.648,206.67,206.642,206.663,57500000.0
2006-02-09 04:28:00,206.66,206.675,206.655,206.658,32900000.0
2006-02-09 04:29:00,206.663,206.67,206.66,206.66,47900000.0
2006-02-09 04:30:00,206.658,206.658,206.635,206.642,26300000.0
2006-02-09 04:31:00,206.642,206.642,206.623,206.631,33499999.0
2006-02-09 04:32:00,206.63,206.632,206.614,206.617,77400000.0
2006-02-09 04:33:00,206.608,206.625,206.608,206.625,57499999.0
2006-02-09 04:34:00,206.623,206.637,206.614,206.637,54400000.0
2006-02-09 04:35:00,206.634,206.648,206.63,206.634,48700001.0
2006-02-09 04:36:00,206.623,206.645,206.623,206.645,22600000.0
2006-02-09 04:37:00,206.649,206.667,206.647,206.65,47000000.0
2006-02-09 04:38:00,206.656,206.659,206.637,206.637,87599999.0
2006-02-09 04:39:00,206.637,206.656,206.63,206.656,51900000.0
2006-02-09 04:40:00,206.661,206.665,206.65,206.65,42700000.0
2006-02-09 04:41:00,206.637,206.637,206.611,206.615,35800000.0
2006-02-09 04:42:00,206.611,206.611,206.584,206.586,50000000.0
2006-02-09 04:43:00,206.589,206.605,206.569,206.586,51700000.0
2006-02-09 04:44:00,206.604,206.62,206.586,206.62,63200000.0
2006-02-09 04:45:00,206.627,206.65,206.615,206.634,33000000.0
2006-02-09 04:46:00,206.632,206.632,206.608,206.608,32300000.0
2006-02-09 04:47:00,206.619,206.621,206.601,206.604,43400000.0
2006-02-09 04:48:00,206.609,206.639,206.597,206.63,58600000.0
2006-02-09 04:49:00,206.625,206.64,206.625,206.625,34700000.0
2006-02-09 04:50:00,206.629,206.653,206.598,206.598,99400002.0
2006-02-09 04:51:00,206.613,206.638,206.613,206.637,30400000.0
2006-02-09 04:52:00,206.632,206.639,206.602,206.619,27100000.0
2006-02-09 04:53:00,206.622,206.622,206.585,206.585,48400000.0
2006-02-09 04:54:00,206.591,206.607,206.581,206.589,69700000.0
2006-02-09 04:55:00,206.576,206.606,206.567,206.586,49100000.0
2006-02-09 04:56:00,206.596,206.596,206.57,206.57,27800000.0
2006-02-09 04:57:00,206.566,206.585,206.566,206.566,37000000.0
2006-02-09 04:58:00,206.552,206.555,206.53,206.551,39100000.0
2006-02-09 04:59:00,206.543,206.543,206.529,206.539,46200000.0
2006-02-09 05:00:00,206.542,206.575,206.542,206.564,45999999.0
2006-02-09 05:01:00,206.563,206.581,206.559,206.581,58800000.0
2006-02-09 05:02:00,206.583,206.605,206.583,206.605,26900000.0
2006-02-09 05:03:00,206.611,206.611,206.604,206.607,37100000.0
2006-02-09 05:04:00,206.604,206.621,206.604,206.621,47400000.0
2006-02-09 05:05:00,206.63,206.632,206.613,206.632,54800000.0
2006-02-09 05:06:00,206.621,206.622,206.598,206.598,44400000.0
2006-02-09 05:07:00,206.606,206.61,206.595,206.604,9900000.0
2006-02-09 05:08:00,206.614,206.643,206.614,206.643,51300000.0
2006-02-09 05:09:00,206.65,206.665,206.65,206.665,29000000.0
2006-02-09 05:10:00,206.66,206.66,206.634,206.647,34900000.0
2006-02-09 05:11:00,206.646,206.655,206.628,206.655,62200001.0
2006-02-09 05:12:00,206.65,206.655,206.645,206.655,38600000.0
2006-02-09 05:13:00,206.654,206.679,206.64,206.661,83700000.0
2006-02-09 05:14:00,206.683,206.702,206.679,206.686,70599999.0
2006-02-09 05:15:00,206.675,206.675,206.65,206.65,28600000.0
2006-02-09 05:16:00,206.656,206.656,206.635,206.635,48800000.0
2006-02-09 05:17:00,206.624,206.641,206.622,206.623,31600000.0
2006-02-09 05:18:00,206.622,206.622,206.605,206.605,43700000.0
2006-02-09 05:19:00,206.616,206.645,206.616,206.618,51700001.0
2006-02-09 05:20:00,206.634,206.634,206.611,206.611,23400000.0
2006-02-09 05:21:00,206.61,206.626,206.61,206.614,54900000.0
2006-02-09 05:22:00,206.623,206.699,206.617,206.685,70199999.0
2006-02-09 05:23:00,206.709,206.728,206.702,206.705,52000000.0
2006-02-09 05:24:00,206.7,206.704,206.675,206.685,55300000.0
2006-02-09 05:25:00,206.703,206.756,206.703,206.756,77399999.0
2006-02-09 05:26:00,206.749,206.749,206.718,206.725,59200000.0
2006-02-09 05:27:00,206.725,206.725,206.678,206.683,36200000.0
2006-02-09 05:28:00,206.671,206.671,206.61,206.625,39700000.0
2006-02-09 05:29:00,206.634,206.651,206.609,206.63,49700000.0
2006-02-09 05:30:00,206.658,206.684,206.658,206.684,68599999.0
2006-02-09 05:31:00,206.691,206.691,206.642,206.642,52100000.0
2006-02-09 05:32:00,206.659,206.664,206.647,206.655,45400000.0
2006-02-09 05:33:00,206.646,206.646,206.62,206.623,62599999.0
2006-02-09 05:34:00,206.622,206.64,206.622,206.628,11900000.0
2006-02-09 05:35:00,206.633,206.633,206.613,206.62,84500000.0
2006-02-09 05:36:00,206.614,206.633,206.614,206.617,31200000.0
2006-02-09 05:37:00,206.615,206.619,206.594,206.611,45300000.0
2006-02-09 05:38:00,206.617,206.659,206.617,206.652,53000000.0
2006-02-09 05:39:00,206.643,206.696,206.636,206.696,24500000.0
2006-02-09 05:40:00,206.719,206.731,206.719,206.726,43600000.0
2006-02-09 05:41:00,206.732,206.796,206.732,206.787,39300000.0
2006-02-09 05:42:00,206.771,206.771,206.741,206.741,16700000.0
2006-02-09 05:43:00,206.746,206.769,206.746,206.769,50699999.0
2006-02-09 05:44:00,206.783,206.783,206.755,206.778,24700000.0
2006-02-09 05:45:00,206.791,206.791,206.773,206.773,30000000.0
2006-02-09 05:46:00,206.764,206.798,206.764,206.786,62199999.0
2006-02-09 05:47:00,206.807,206.834,206.807,206.815,50300000.0
2006-02-09 05:48:00,206.811,206.811,206.782,206.799,76600001.0
2006-02-09 05:49:00,206.802,206.819,206.802,206.812,44000000.0
2006-02-09 05:50:00,206.796,206.816,206.793,206.813,45100000.0
2006-02-09 05:51:00,206.814,206.814,206.786,206.786,36200000.0
2006-02-09 05:52:00,206.816,206.847,206.81,206.847,63999999.0
2006-02-09 05:53:00,206.838,206.862,206.837,206.862,28300000.0
2006-02-09 05:54:00,206.852,206.853,206.852,206.853,10800000.0
2006-02-09 05:55:00,206.841,206.871,206.841,206.842,60400000.0
2006-02-09 05:56:00,206.845,206.858,206.833,206.842,52600000.0
2006-02-09 05:57:00,206.86,206.86,206.832,206.84,42300000.0
2006-02-09 05:58:00,206.852,206.852,206.83,206.832,57500002.0
2006-02-09 05:59:00,206.836,206.852,206.828,206.847,43900000.0
2006-02-09 06:00:00,206.855,206.884,206.855,206.884,65300000.0
2006-02-09 06:01:00,206.892,206.892,206.865,206.868,49900000.0
2006-02-09 06:02:00,206.877,206.916,206.877,206.907,25500000.0
2006-02-09 06:03:00,206.907,206.94,206.864,206.864,29900000.0
2006-02-09 06:04:00,206.834,206.861,206.812,206.861,85700000.0
2006-02-09 06:05:00,206.881,206.903,206.881,206.893,43200001.0
2006-02-09 06:06:00,206.871,206.871,206.822,206.822,48300000.0
2006-02-09 06:07:00,206.823,206.831,206.819,206.831,36600000.0
2006-02-09 06:08:00,206.814,206.824,206.775,206.775,18600000.0
2006-02-09 06:09:00,206.768,206.817,206.768,206.798,54300000.0
2006-02-09 06:10:00,206.806,206.825,206.804,206.804,40199999.0
2006-02-09 06:11:00,206.798,206.82,206.795,206.82,22200000.0
2006-02-09 06:12:00,206.821,206.832,206.808,206.818,56000000.0
2006-02-09 06:13:00,206.815,206.835,206.814,206.835,39800000.0
2006-02-09 06:14:00,206.834,206.844,206.818,206.818,58600000.0
2006-02-09 06:15:00,206.802,206.802,206.784,206.793,28000000.0
2006-02-09 06:16:00,206.783,206.783,206.767,206.767,6200000.0
2006-02-09 06:17:00,206.761,206.761,206.739,206.749,64300000.0
2006-02-09 06:18:00,206.741,206.756,206.739,206.739,42799999.0
2006-02-09 06:19:00,206.755,206.756,206.737,206.739,72799999.0
2006-02-09 06:20:00,206.745,206.756,206.723,206.725,70900000.0
2006-02-09 06:21:00,206.713,206.764,206.713,206.726,44600000.0
2006-02-09 06:22:00,206.709,206.729,206.703,206.703,49600000.0
2006-02-09 06:23:00,206.708,206.708,206.662,206.662,56400000.0
2006-02-09 06:24:00,206.653,206.683,206.653,206.683,40700000.0
2006-02-09 06:25:00,206.688,206.724,206.688,206.716,29200000.0
2006-02-09 06:26:00,206.709,206.709,206.671,206.695,59700001.0
2006-02-09 06:27:00,206.673,206.706,206.673,206.702,58200000.0
2006-02-09 06:28:00,206.688,206.688,206.664,206.671,58199999.0
2006-02-09 06:29:00,206.673,206.681,206.654,206.658,51000000.0
2006-02-09 06:30:00,206.64,206.64,206.615,206.615,63900000.0
2006-02-09 06:31:00,206.611,206.62,206.578,206.586,42500000.0
2006-02-09 06:32:00,206.571,206.609,206.571,206.609,19700000.0
2006-02-09 06:33:00,206.627,206.652,206.617,206.652,31100000.0
2006-02-09 06:34:00,206.652,206.652,206.623,206.623,21100000.0
2006-02-09 06:35:00,206.613,206.641,206.613,206.629,26400000.0
2006-02-09 06:36:00,206.662,206.694,206.662,206.671,30600000.0
2006-02-09 06:37:00,206.665,206.68,206.663,206.671,21200000.0
2006-02-09 06:38:00,206.683,206.69,206.671,206.682,30100000.0
2006-02-09 06:39:00,206.69,206.718,206.69,206.708,44300000.0
2006-02-09 06:40:00,206.705,206.73,206.705,206.73,59100000.0
2006-02-09 06:41:00,206.726,206.731,206.715,206.715,21100000.0
2006-02-09 06:42:00,206.707,206.712,206.694,206.712,48300001.0
2006-02-09 06:43:00,206.715,206.731,206.715,206.72,46200000.0
2006-02-09 06:44:00,206.723,206.725,206.72,206.725,36600000.0
2006-02-09 06:45:00,206.723,206.729,206.705,206.729,35100000.0
2006-02-09 06:46:00,206.733,206.788,206.733,206.788,44200000.0
2006-02-09 06:47:00,206.783,206.783,206.762,206.767,33099999.0
2006-02-09 06:48:00,206.77,206.792,206.766,206.792,68799999.0
2006-02-09 06:49:00,206.771,206.784,206.771,206.778,33300000.0
2006-02-09 06:50:00,206.768,206.769,206.753,206.753,22200000.0
2006-02-09 06:51:00,206.773,206.792,206.767,206.772,55100000.0
2006-02-09 06:52:00,206.773,206.778,206.766,206.777,53700000.0
2006-02-09 06:53:00,206.782,206.81,206.773,206.81,30400000.0
2006-02-09 06:54:00,206.795,206.807,206.792,206.799,57200000.0
2006-02-09 06:55:00,206.794,206.8,206.778,206.8,51900000.0
2006-02-09 06:56:00,206.815,206.815,206.795,206.805,17200000.0
2006-02-09 06:57:00,206.806,206.806,206.777,206.788,46700000.0
2006-02-09 06:58:00,206.769,206.784,206.769,206.775,38800000.0
2006-02-09 06:59:00,206.759,206.775,206.746,206.757,35300000.0
2006-02-09 07:00:00,206.756,206.78,206.717,206.717,40700001.0
2006-02-09 07:01:00,206.72,206.725,206.72,206.72,41900000.0
2006-02-09 07:02:00,206.729,206.734,206.709,206.731,51900000.0
2006-02-09 07:03:00,206.74,206.752,206.738,206.752,27800000.0
2006-02-09 07:04:00,206.742,206.751,206.724,206.724,29500000.0
2006-02-09 07:05:00,206.729,206.752,206.725,206.752,79400001.0
2006-02-09 07:06:00,206.759,206.813,206.759,206.796,37900000.0
2006-02-09 07:07:00,206.814,206.817,206.746,206.746,37400000.0
2006-02-09 07:08:00,206.772,206.772,206.713,206.725,67900001.0
2006-02-09 07:09:00,206.732,206.732,206.692,206.731,19500000.0
2006-02-09 07:10:00,206.756,206.778,206.752,206.754,45199999.0
2006-02-09 07:11:00,206.753,206.778,206.753,206.769,67300001.0
2006-02-09 07:12:00,206.767,206.767,206.725,206.749,54000000.0
2006-02-09 07:13:00,206.735,206.76,206.735,206.755,61800000.0
2006-02-09 07:14:00,206.754,206.77,206.754,206.765,68299998.0
2006-02-09 07:15:00,206.76,206.76,206.749,206.755,54500000.0
2006-02-09 07:16:00,206.763,206.763,206.732,206.753,32800000.0
2006-02-09 07:17:00,206.752,206.763,206.737,206.763,55099999.0
2006-02-09 07:18:00,206.771,206.776,206.751,206.751,45000000.0
2006-02-09 07:19:00,206.768,206.782,206.762,206.782,35800000.0
2006-02-09 07:20:00,206.78,206.787,206.773,206.787,34300000.0
2006-02-09 07:21:00,206.775,206.781,206.769,206.772,37500000.0
2006-02-09 07:22:00,206.778,206.792,206.778,206.792,45000000.0
2006-02-09 07:23:00,206.793,206.803,206.783,206.783,67999999.0
2006-02-09 07:24:00,206.778,206.805,206.778,206.805,31100000.0
2006-02-09 07:25:00,206.8,206.806,206.781,206.793,75000000.0
2006-02-09 07:26:00,206.801,206.839,206.8,206.837,22700000.0
2006-02-09 07:27:00,206.837,206.858,206.837,206.858,66400001.0
2006-02-09 07:28:00,206.859,206.871,206.823,206.823,74499998.0
2006-02-09 07:29:00,206.827,206.827,206.802,206.816,51200000.0
2006-02-09 07:30:00,206.803,206.839,206.793,206.839,67100000.0
2006-02-09 07:31:00,206.85,206.85,206.816,206.84,43600000.0
2006-02-09 07:32:00,206.829,206.829,206.804,206.825,19500000.0
2006-02-09 07:33:00,206.806,206.817,206.803,206.803,49900001.0
2006-02-09 07:34:00,206.805,206.824,206.799,206.799,68600000.0
2006-02-09 07:35:00,206.807,206.812,206.799,206.812,86900000.0
2006-02-09 07:36:00,206.823,206.842,206.817,206.818,47300000.0
2006-02-09 07:37:00,206.806,206.829,206.806,206.808,74699999.0
2006-02-09 07:38:00,206.808,206.852,206.808,206.852,28900000.0
2006-02-09 07:39:00,206.864,206.873,206.851,206.867,31900000.0
2006-02-09 07:40:00,206.88,206.88,206.843,206.843,62500000.0
2006-02-09 07:41:00,206.834,206.848,206.828,206.842,73000001.0
2006-02-09 07:42:00,206.845,206.845,206.824,206.83,49000000.0
2006-02-09 07:43:00,206.829,206.859,206.829,206.853,48400001.0
2006-02-09 07:44:00,206.842,206.843,206.823,206.828,43100000.0
2006-02-09 07:45:00,206.828,206.869,206.824,206.851,35100000.0
2006-02-09 07:46:00,206.854,206.856,206.838,206.855,82900000.0
2006-02-09 07:47:00,206.859,206.872,206.845,206.87,64600000.0
2006-02-09 07:48:00,206.862,206.869,206.854,206.86,61800001.0
2006-02-09 07:49:00,206.857,206.866,206.854,206.854,50199999.0
2006-02-09 07:50:00,206.853,206.867,206.852,206.852,42200000.0
2006-02-09 07:51:00,206.867,206.872,206.843,206.872,65000001.0
2006-02-09 07:52:00,206.865,206.887,206.865,206.87,65200000.0
2006-02-09 07:53:00,206.867,206.875,206.848,206.849,59599999.0
2006-02-09 07:54:00,206.833,206.842,206.825,206.842,39100000.0
2006-02-09 07:55:00,206.815,206.822,206.808,206.811,37200000.0
2006-02-09 07:56:00,206.803,206.805,206.782,206.797,44300000.0
2006-02-09 07:57:00,206.805,206.815,206.795,206.795,42700000.0
2006-02-09 07:58:00,206.798,206.803,206.786,206.79,64600000.0
2006-02-09 07:59:00,206.781,206.781,206.75,206.75,76100002.0
2006-02-09 08:00:00,206.729,206.729,206.7,206.703,19000000.0
2006-02-09 08:01:00,206.692,206.757,206.688,206.743,33000000.0
2006-02-09 08:02:00,206.746,206.755,206.737,206.755,33700000.0
2006-02-09 08:03:00,206.754,206.8,206.748,206.8,30700000.0
2006-02-09 08:04:00,206.812,206.844,206.812,206.835,39200000.0
2006-02-09 08:05:00,206.845,206.884,206.845,206.877,63500000.0
2006-02-09 08:06:00,206.9,206.948,206.899,206.948,39800000.0
2006-02-09 08:07:00,206.946,206.951,206.925,206.942,68600001.0
2006-02-09 08:08:00,206.947,206.947,206.91,206.91,49900000.0
2006-02-09 08:09:00,206.918,206.918,206.891,206.91,44400000.0
2006-02-09 08:10:00,206.906,206.909,206.892,206.895,41400000.0
2006-02-09 08:11:00,206.924,206.934,206.867,206.931,63000000.0
2006-02-09 08:12:00,206.888,206.989,206.878,206.965,24700000.0
2006-02-09 08:13:00,206.976,206.99,206.922,206.976,72500001.0
2006-02-09 08:14:00,206.987,207.019,206.947,207.006,45500000.0
2006-02-09 08:15:00,206.982,206.982,206.925,206.925,36400000.0
2006-02-09 08:16:00,206.927,206.936,206.908,206.92,47399999.0
2006-02-09 08:17:00,206.919,206.968,206.919,206.968,71500000.0
2006-02-09 08:18:00,206.964,206.964,206.913,206.921,63600000.0
2006-02-09 08:19:00,206.921,206.921,206.892,206.916,42000000.0
2006-02-09 08:20:00,206.935,206.941,206.905,206.905,35500000.0
2006-02-09 08:21:00,206.888,206.901,206.874,206.875,34200000.0
2006-02-09 08:22:00,206.882,206.912,206.882,206.9,26400000.0
2006-02-09 08:23:00,206.906,206.935,206.893,206.935,72499998.0
2006-02-09 08:24:00,206.943,206.964,206.927,206.964,43500000.0
2006-02-09 08:25:00,206.94,206.972,206.92,206.932,65300000.0
2006-02-09 08:26:00,206.903,206.935,206.9,206.9,42200000.0
2006-02-09 08:27:00,206.886,206.886,206.853,206.853,21800000.0
2006-02-09 08:28:00,206.863,206.885,206.852,206.882,40400000.0
2006-02-09 08:29:00,206.893,206.897,206.881,206.892,44699999.0
2006-02-09 08:30:00,206.899,206.931,206.899,206.914,67600000.0
2006-02-09 08:31:00,206.913,206.916,206.893,206.913,50600001.0
2006-02-09 08:32:00,206.916,206.925,206.911,206.925,85000001.0
2006-02-09 08:33:00,206.918,206.939,206.904,206.904,99899999.0
2006-02-09 08:34:00,206.895,206.898,206.863,206.876,86399998.0
2006-02-09 08:35:00,206.858,206.859,206.837,206.847,40200000.0
2006-02-09 08:36:00,206.857,206.886,206.857,206.883,47800000.0
2006-02-09 08:37:00,206.869,206.899,206.869,206.885,88300000.0
2006-02-09 08:38:00,206.889,206.904,206.865,206.892,47700000.0
2006-02-09 08:39:00,206.917,206.926,206.9,206.918,77600000.0
2006-02-09 08:40:00,206.924,206.936,206.918,206.918,25000000.0
2006-02-09 08:41:00,206.918,206.951,206.918,206.936,63800001.0
2006-02-09 08:42:00,206.933,206.933,206.882,206.884,67700000.0
2006-02-09 08:43:00,206.885,206.902,206.872,206.872,26500000.0
2006-02-09 08:44:00,206.884,206.884,206.853,206.853,79400000.0
2006-02-09 08:45:00,206.845,206.877,206.845,206.865,44300000.0
2006-02-09 08:46:00,206.865,206.867,206.849,206.856,51500000.0
2006-02-09 08:47:00,206.849,206.862,206.832,206.838,46099999.0
2006-02-09 08:48:00,206.84,206.84,206.822,206.826,29099999.0
2006-02-09 08:49:00,206.818,206.838,206.803,206.811,52700000.0
2006-02-09 08:50:00,206.817,206.829,206.772,206.787,33800000.0
2006-02-09 08:51:00,206.787,206.805,206.772,206.783,31100000.0
2006-02-09 08:52:00,206.789,206.837,206.778,206.837,71000000.0
2006-02-09 08:53:00,206.82,206.838,206.803,206.803,35900000.0
2006-02-09 08:54:00,206.783,206.798,206.781,206.792,28300000.0
2006-02-09 08:55:00,206.815,206.862,206.807,206.862,38899999.0
2006-02-09 08:56:00,206.859,206.874,206.854,206.868,32100000.0
2006-02-09 08:57:00,206.861,206.874,206.857,206.862,33800000.0
2006-02-09 08:58:00,206.853,206.914,206.853,206.899,25900000.0
2006-02-09 08:59:00,206.913,206.918,206.895,206.895,60800000.0
2006-02-09 09:00:00,206.897,206.931,206.897,206.928,61000001.0
2006-02-09 09:01:00,206.917,206.947,206.917,206.927,33100000.0
2006-02-09 09:02:00,206.924,206.94,206.918,206.94,35800000.0
2006-02-09 09:03:00,206.932,206.982,206.931,206.982,20600000.0
2006-02-09 09:04:00,206.966,207.058,206.966,207.042,33000000.0
2006-02-09 09:05:00,207.025,207.028,206.986,206.986,53699999.0
2006-02-09 09:06:00,206.978,206.999,206.977,206.999,20900000.0
2006-02-09 09:07:00,207.007,207.022,206.993,206.993,34799999.0
2006-02-09 09:08:00,206.962,206.962,206.945,206.945,78400000.0
2006-02-09 09:09:00,206.941,206.954,206.93,206.936,45000000.0
2006-02-09 09:10:00,206.95,206.95,206.936,206.949,37100000.0
2006-02-09 09:11:00,206.941,206.941,206.922,206.932,26700000.0
2006-02-09 09:12:00,206.936,206.95,206.911,206.911,58699998.0
2006-02-09 09:13:00,206.896,206.929,206.895,206.929,26400000.0
2006-02-09 09:14:00,206.943,206.943,206.931,206.931,63800000.0
2006-02-09 09:15:00,206.952,206.961,206.938,206.955,52600000.0
2006-02-09 09:16:00,206.974,206.974,206.94,206.951,91200000.0
2006-02-09 09:17:00,206.952,206.967,206.939,206.939,68200000.0
2006-02-09 09:18:00,206.945,206.961,206.927,206.961,51300000.0
2006-02-09 09:19:00,206.958,206.958,206.934,206.943,15800000.0
2006-02-09 09:20:00,206.954,206.967,206.951,206.96,47800000.0
2006-02-09 09:21:00,206.98,206.998,206.974,206.998,41800000.0
2006-02-09 09:22:00,207.02,207.065,207.018,207.052,99199998.0
2006-02-09 09:23:00,207.064,207.064,207.029,207.031,26800000.0
2006-02-09 09:24:00,207.008,207.008,206.963,206.963,48300000.0
2006-02-09 09:25:00,206.945,206.945,206.924,206.935,76100000.0
2006-02-09 09:26:00,206.955,206.957,206.906,206.941,56000000.0
2006-02-09 09:27:00,206.951,207.081,206.945,207.081,65199999.0
2006-02-09 09:28:00,207.109,207.119,207.099,207.119,90199999.0
2006-02-09 09:29:00,207.103,207.125,207.087,207.097,41100000.0
2006-02-09 09:30:00,207.116,207.121,207.106,207.108,69200000.0
2006-02-09 09:31:00,207.112,207.113,207.088,207.095,79599999.0
2006-02-09 09:32:00,207.102,207.115,207.073,207.081,36500000.0
2006-02-09 09:33:00,207.103,207.115,207.067,207.067,21300000.0
2006-02-09 09:34:00,207.069,207.075,207.059,207.068,55100000.0
2006-02-09 09:35:00,207.057,207.085,207.057,207.069,76200000.0
2006-02-09 09:36:00,207.076,207.076,207.052,207.052,17600000.0
2006-02-09 09:37:00,207.024,207.038,207.015,207.015,70100001.0
2006-02-09 09:38:00,206.997,207.005,206.96,206.96,39000000.0
2006-02-09 09:39:00,206.963,206.973,206.923,206.927,92200001.0
2006-02-09 09:40:00,206.923,206.959,206.923,206.959,28900000.0
2006-02-09 09:41:00,206.966,206.988,206.966,206.988,38200000.0
2006-02-09 09:42:00,206.974,207.021,206.974,207.021,23400000.0
2006-02-09 09:43:00,207.027,207.027,206.999,207.02,23900000.0
2006-02-09 09:44:00,207.018,207.045,207.009,207.009,53100000.0
2006-02-09 09:45:00,207.003,207.015,206.997,207.015,53200000.0
2006-02-09 09:46:00,206.998,207.003,206.972,206.976,49600001.0
2006-02-09 09:47:00,206.97,206.978,206.949,206.956,50200000.0
2006-02-09 09:48:00,206.976,207.0,206.976,206.992,15100000.0
2006-02-09 09:49:00,206.982,206.988,206.971,206.978,28400000.0
2006-02-09 09:50:00,206.996,207.013,206.961,206.961,54300000.0
2006-02-09 09:51:00,206.959,206.975,206.913,206.913,38800000.0
2006-02-09 09:52:00,206.912,206.927,206.897,206.897,81500002.0
2006-02-09 09:53:00,206.902,206.912,206.882,206.882,40900000.0
2006-02-09 09:54:00,206.865,206.887,206.851,206.851,39300000.0
2006-02-09 09:55:00,206.853,206.864,206.845,206.86,36800000.0
2006-02-09 09:56:00,206.846,206.866,206.837,206.862,29100000.0
2006-02-09 09:57:00,206.836,206.876,206.836,206.876,19200000.0
2006-02-09 09:58:00,206.906,206.91,206.893,206.893,52700000.0
2006-02-09 09:59:00,206.892,206.904,206.878,206.878,70600000.0
2006-02-09 10:00:00,206.835,206.858,206.761,206.761,39900000.0
2006-02-09 10:01:00,206.745,206.801,206.734,206.794,78700000.0
2006-02-09 10:02:00,206.808,206.808,206.747,206.747,39200000.0
2006-02-09 10:03:00,206.75,206.787,206.75,206.781,15200000.0
2006-02-09 10:04:00,206.765,206.784,206.759,206.784,23300000.0
2006-02-09 10:05:00,206.801,206.801,206.761,206.775,45800000.0
2006-02-09 10:06:00,206.769,206.769,206.742,206.75,57500001.0
2006-02-09 10:07:00,206.77,206.798,206.77,206.783,19400000.0
2006-02-09 10:08:00,206.757,206.757,206.743,206.743,31200000.0
2006-02-09 10:09:00,206.747,206.754,206.729,206.736,50700000.0
2006-02-09 10:10:00,206.744,206.755,206.723,206.755,46500000.0
2006-02-09 10:11:00,206.749,206.775,206.723,206.73,39700000.0
2006-02-09 10:12:00,206.712,206.725,206.71,206.723,34900000.0
2006-02-09 10:13:00,206.705,206.718,206.701,206.711,56899998.0
2006-02-09 10:14:00,206.711,206.719,206.704,206.719,19600000.0
2006-02-09 10:15:00,206.74,206.748,206.735,206.736,25600000.0
2006-02-09 10:16:00,206.732,206.732,206.67,206.67,43400000.0
2006-02-09 10:17:00,206.654,206.67,206.653,206.669,40400000.0
2006-02-09 10:18:00,206.639,206.639,206.586,206.593,42000000.0
2006-02-09 10:19:00,206.574,206.574,206.536,206.541,53200000.0
2006-02-09 10:20:00,206.533,206.533,206.489,206.513,50000000.0
2006-02-09 10:21:00,206.506,206.574,206.506,206.572,36600000.0
2006-02-09 10:22:00,206.599,206.631,206.598,206.622,62700000.0
2006-02-09 10:23:00,206.618,206.636,206.595,206.6,55199999.0
2006-02-09 10:24:00,206.594,206.616,206.59,206.606,70200000.0
2006-02-09 10:25:00,206.612,206.627,206.603,206.612,84599998.0
2006-02-09 10:26:00,206.61,206.62,206.597,206.62,46200000.0
2006-02-09 10:27:00,206.63,206.648,206.612,206.648,29500000.0
2006-02-09 10:28:00,206.664,206.675,206.633,206.675,48900000.0
2006-02-09 10:29:00,206.682,206.682,206.636,206.639,46200000.0
2006-02-09 10:30:00,206.64,206.643,206.628,206.63,93700000.0
2006-02-09 10:31:00,206.603,206.624,206.582,206.582,92900001.0
2006-02-09 10:32:00,206.576,206.585,206.508,206.508,62100000.0
2006-02-09 10:33:00,206.488,206.506,206.47,206.472,57100000.0
2006-02-09 10:34:00,206.469,206.474,206.46,206.474,19100000.0
2006-02-09 10:35:00,206.481,206.52,206.478,206.501,54200000.0
2006-02-09 10:36:00,206.524,206.553,206.513,206.553,60200000.0
2006-02-09 10:37:00,206.564,206.567,206.507,206.507,51100001.0
2006-02-09 10:38:00,206.495,206.502,206.471,206.471,73400001.0
2006-02-09 10:39:00,206.464,206.484,206.462,206.48,29900000.0
2006-02-09 10:40:00,206.481,206.503,206.465,206.503,55500001.0
2006-02-09 10:41:00,206.529,206.535,206.497,206.52,41900000.0
2006-02-09 10:42:00,206.503,206.519,206.474,206.519,30500000.0
2006-02-09 10:43:00,206.524,206.547,206.496,206.496,101099999.0
2006-02-09 10:44:00,206.502,206.512,206.471,206.475,55700000.0
2006-02-09 10:45:00,206.484,206.528,206.462,206.528,24600000.0
2006-02-09 10:46:00,206.516,206.536,206.516,206.535,62300001.0
2006-02-09 10:47:00,206.547,206.554,206.532,206.546,59000001.0
2006-02-09 10:48:00,206.567,206.588,206.567,206.588,10300000.0
2006-02-09 10:49:00,206.571,206.588,206.553,206.576,43000000.0
2006-02-09 10:50:00,206.571,206.571,206.554,206.554,67600000.0
2006-02-09 10:51:00,206.554,206.554,206.511,206.514,29400000.0
2006-02-09 10:52:00,206.51,206.517,206.493,206.517,41800000.0
2006-02-09 10:53:00,206.524,206.549,206.517,206.524,99900001.0
2006-02-09 10:54:00,206.505,206.538,206.505,206.538,14800000.0
2006-02-09 10:55:00,206.547,206.547,206.504,206.509,72200000.0
2006-02-09 10:56:00,206.505,206.529,206.503,206.513,47000000.0
2006-02-09 10:57:00,206.52,206.526,206.518,206.525,44800000.0
2006-02-09 10:58:00,206.536,206.536,206.462,206.472,68299999.0
2006-02-09 10:59:00,206.478,206.478,206.427,206.427,59199999.0
2006-02-09 11:00:00,206.419,206.419,206.393,206.395,86900000.0
2006-02-09 11:01:00,206.408,206.437,206.388,206.437,82600001.0
2006-02-09 11:02:00,206.443,206.446,206.425,206.438,30800000.0
2006-02-09 11:03:00,206.419,206.439,206.417,206.439,31100000.0
2006-02-09 11:04:00,206.449,206.476,206.439,206.459,48699999.0
2006-02-09 11:05:00,206.46,206.495,206.46,206.488,59600001.0
2006-02-09 11:06:00,206.491,206.493,206.48,206.493,35100000.0
2006-02-09 11:07:00,206.486,206.509,206.486,206.5,27100000.0
2006-02-09 11:08:00,206.525,206.525,206.455,206.455,25600000.0
2006-02-09 11:09:00,206.446,206.465,206.442,206.457,21500000.0
2006-02-09 11:10:00,206.451,206.465,206.437,206.454,26400000.0
2006-02-09 11:11:00,206.459,206.459,206.433,206.439,30800000.0
2006-02-09 11:12:00,206.449,206.454,206.441,206.446,77700001.0
2006-02-09 11:13:00,206.439,206.476,206.439,206.455,37000000.0
2006-02-09 11:14:00,206.463,206.492,206.463,206.491,53600000.0
2006-02-09 11:15:00,206.487,206.489,206.469,206.475,75200001.0
2006-02-09 11:16:00,206.465,206.477,206.437,206.477,29600000.0
2006-02-09 11:17:00,206.476,206.496,206.458,206.459,77400002.0
2006-02-09 11:18:00,206.443,206.489,206.443,206.489,12900000.0
2006-02-09 11:19:00,206.487,206.498,206.487,206.498,25600000.0
2006-02-09 11:20:00,206.487,206.501,206.479,206.48,54800000.0
2006-02-09 11:21:00,206.483,206.491,206.457,206.478,71600000.0
2006-02-09 11:22:00,206.471,206.48,206.45,206.48,50600000.0
2006-02-09 11:23:00,206.482,206.489,206.468,206.468,48500000.0
2006-02-09 11:24:00,206.475,206.496,206.466,206.477,69400000.0
2006-02-09 11:25:00,206.477,206.51,206.477,206.493,41800000.0
2006-02-09 11:26:00,206.497,206.497,206.472,206.491,56299999.0
2006-02-09 11:27:00,206.486,206.487,206.47,206.485,17200000.0
2006-02-09 11:28:00,206.478,206.542,206.478,206.542,97700001.0
2006-02-09 11:29:00,206.536,206.536,206.478,206.478,56000000.0
2006-02-09 11:30:00,206.441,206.441,206.184,206.184,72500001.0
2006-02-09 11:31:00,206.136,206.173,206.131,206.169,49200000.0
2006-02-09 11:32:00,206.172,206.175,206.132,206.132,48299999.0
2006-02-09 11:33:00,206.113,206.113,206.097,206.105,45300000.0
2006-02-09 11:34:00,206.124,206.157,206.103,206.153,25900000.0
2006-02-09 11:35:00,206.157,206.215,206.157,206.215,39600000.0
2006-02-09 11:36:00,206.226,206.247,206.216,206.216,87200001.0
2006-02-09 11:37:00,206.22,206.248,206.22,206.243,44800000.0
2006-02-09 11:38:00,206.252,206.263,206.25,206.261,34100000.0
2006-02-09 11:39:00,206.267,206.293,206.267,206.273,51300001.0
2006-02-09 11:40:00,206.249,206.249,206.215,206.219,78600000.0
2006-02-09 11:41:00,206.226,206.247,206.226,206.243,38500000.0
2006-02-09 11:42:00,206.236,206.254,206.227,206.227,71799999.0
2006-02-09 11:43:00,206.212,206.226,206.179,206.179,40400000.0
2006-02-09 11:44:00,206.197,206.197,206.162,206.162,48300000.0
2006-02-09 11:45:00,206.154,206.186,206.126,206.126,32200000.0
2006-02-09 11:46:00,206.121,206.153,206.121,206.145,38600000.0
2006-02-09 11:47:00,206.154,206.175,206.129,206.129,48800001.0
2006-02-09 11:48:00,206.117,206.209,206.117,206.209,60600001.0
2006-02-09 11:49:00,206.199,206.22,206.196,206.217,55399999.0
2006-02-09 11:50:00,206.226,206.226,206.201,206.206,21300000.0
2006-02-09 11:51:00,206.227,206.245,206.221,206.237,45000000.0
2006-02-09 11:52:00,206.237,206.245,206.182,206.182,59100000.0
2006-02-09 11:53:00,206.175,206.175,206.153,206.16,63600000.0
2006-02-09 11:54:00,206.166,206.166,206.144,206.156,34200000.0
2006-02-09 11:55:00,206.172,206.173,206.149,206.149,40800000.0
2006-02-09 11:56:00,206.144,206.165,206.144,206.156,40400000.0
2006-02-09 11:57:00,206.164,206.178,206.164,206.178,76300000.0
2006-02-09 11:58:00,206.172,206.177,206.166,206.17,45400000.0
2006-02-09 11:59:00,206.184,206.184,206.164,206.173,49200000.0
2006-02-09 12:00:00,206.183,206.183,206.148,206.168,49600000.0
2006-02-09 12:01:00,206.16,206.16,206.13,206.133,48100000.0
2006-02-09 12:02:00,206.134,206.143,206.125,206.133,71599999.0
2006-02-09 12:03:00,206.131,206.14,206.097,206.137,35900000.0
2006-02-09 12:04:00,206.141,206.151,206.093,206.097,50900000.0
2006-02-09 12:05:00,206.095,206.124,206.085,206.099,82500001.0
2006-02-09 12:06:00,206.107,206.122,206.098,206.098,65200000.0
2006-02-09 12:07:00,206.1,206.122,206.097,206.117,61400000.0
2006-02-09 12:08:00,206.13,206.142,206.126,206.128,63899999.0
2006-02-09 12:09:00,206.129,206.136,206.127,206.127,48000000.0
2006-02-09 12:10:00,206.155,206.161,206.146,206.156,27000000.0
2006-02-09 12:11:00,206.161,206.161,206.056,206.066,30300000.0
2006-02-09 12:12:00,206.051,206.059,206.034,206.042,70500000.0
2006-02-09 12:13:00,206.065,206.107,206.056,206.105,75000000.0
2006-02-09 12:14:00,206.121,206.132,206.095,206.095,81900000.0
2006-02-09 12:15:00,206.087,206.104,206.068,206.068,34800000.0
2006-02-09 12:16:00,206.067,206.098,206.066,206.088,55500000.0
2006-02-09 12:17:00,206.103,206.128,206.093,206.128,72000001.0
2006-02-09 12:18:00,206.138,206.157,206.138,206.145,57700000.0
2006-02-09 12:19:00,206.141,206.226,206.139,206.226,60100000.0
2006-02-09 12:20:00,206.224,206.243,206.204,206.243,39900000.0
2006-02-09 12:21:00,206.243,206.274,206.22,206.229,81100001.0
2006-02-09 12:22:00,206.212,206.212,206.16,206.16,27700000.0
2006-02-09 12:23:00,206.15,206.15,206.101,206.116,21200000.0
2006-02-09 12:24:00,206.119,206.139,206.104,206.114,38900000.0
2006-02-09 12:25:00,206.108,206.119,206.094,206.109,33700000.0
2006-02-09 12:26:00,206.102,206.12,206.093,206.12,52100001.0
2006-02-09 12:27:00,206.119,206.139,206.115,206.139,51599999.0
2006-02-09 12:28:00,206.171,206.188,206.146,206.176,45700000.0
2006-02-09 12:29:00,206.194,206.257,206.194,206.257,62900000.0
2006-02-09 12:30:00,206.258,206.259,206.25,206.25,28200000.0
2006-02-09 12:31:00,206.251,206.258,206.23,206.23,70600000.0
2006-02-09 12:32:00,206.228,206.24,206.214,206.222,42400000.0
2006-02-09 12:33:00,206.203,206.231,206.184,206.222,38500000.0
2006-02-09 12:34:00,206.21,206.224,206.183,206.2,59999999.0
2006-02-09 12:35:00,206.205,206.234,206.202,206.224,67600000.0
2006-02-09 12:36:00,206.218,206.246,206.218,206.237,87300000.0
2006-02-09 12:37:00,206.242,206.243,206.222,206.223,44100000.0
2006-02-09 12:38:00,206.22,206.221,206.202,206.22,100400001.0
2006-02-09 12:39:00,206.22,206.231,206.22,206.228,75800000.0
2006-02-09 12:40:00,206.221,206.238,206.206,206.225,46200000.0
2006-02-09 12:41:00,206.228,206.237,206.215,206.215,53200000.0
2006-02-09 12:42:00,206.225,206.231,206.209,206.227,55500000.0
2006-02-09 12:43:00,206.248,206.25,206.217,206.217,17900000.0
2006-02-09 12:44:00,206.202,206.211,206.17,206.17,24800000.0
2006-02-09 12:45:00,206.167,206.185,206.163,206.183,52300000.0
2006-02-09 12:46:00,206.181,206.194,206.173,206.174,37600000.0
2006-02-09 12:47:00,206.179,206.197,206.174,206.197,63500000.0
2006-02-09 12:48:00,206.191,206.217,206.191,206.201,53299999.0
2006-02-09 12:49:00,206.203,206.234,206.203,206.204,65600000.0
2006-02-09 12:50:00,206.222,206.239,206.214,206.23,32200000.0
2006-02-09 12:51:00,206.238,206.24,206.215,206.232,36500000.0
2006-02-09 12:52:00,206.229,206.246,206.223,206.223,52800000.0
2006-02-09 12:53:00,206.229,206.262,206.22,206.23,39799999.0
2006-02-09 12:54:00,206.26,206.26,206.224,206.233,36600000.0
2006-02-09 12:55:00,206.231,206.24,206.226,206.24,66300000.0
2006-02-09 12:56:00,206.229,206.243,206.229,206.243,22700000.0
2006-02-09 12:57:00,206.246,206.262,206.246,206.262,39600000.0
2006-02-09 12:58:00,206.268,206.272,206.258,206.263,69900000.0
2006-02-09 12:59:00,206.271,206.294,206.267,206.294,79399999.0
2006-02-09 13:00:00,206.293,206.309,206.293,206.306,51600000.0
2006-02-09 13:01:00,206.311,206.334,206.308,206.326,48500000.0
2006-02-09 13:02:00,206.309,206.309,206.285,206.3,39200000.0
2006-02-09 13:03:00,206.292,206.314,206.292,206.305,66200000.0
2006-02-09 13:04:00,206.3,206.3,206.281,206.281,71100000.0
2006-02-09 13:05:00,206.298,206.318,206.287,206.297,62400000.0
2006-02-09 13:06:00,206.287,206.309,206.287,206.305,52000000.0
2006-02-09 13:07:00,206.302,206.324,206.302,206.312,31400000.0
2006-02-09 13:08:00,206.308,206.326,206.308,206.325,49000000.0
2006-02-09 13:09:00,206.317,206.323,206.302,206.305,46300000.0
2006-02-09 13:10:00,206.318,206.357,206.318,206.346,39100000.0
2006-02-09 13:11:00,206.326,206.326,206.297,206.302,57999999.0
2006-02-09 13:12:00,206.315,206.334,206.314,206.314,64800000.0
2006-02-09 13:13:00,206.309,206.336,206.309,206.327,51800000.0
2006-02-09 13:14:00,206.338,206.349,206.311,206.349,61600000.0
2006-02-09 13:15:00,206.354,206.372,206.35,206.357,45400000.0
2006-02-09 13:16:00,206.367,206.372,206.355,206.365,31900000.0
2006-02-09 13:17:00,206.363,206.37,206.363,206.364,59600000.0
2006-02-09 13:18:00,206.389,206.389,206.361,206.382,56399999.0
2006-02-09 13:19:00,206.386,206.399,206.365,206.365,42799999.0
2006-02-09 13:20:00,206.375,206.375,206.337,206.337,64400000.0
2006-02-09 13:21:00,206.346,206.409,206.346,206.407,36900000.0
2006-02-09 13:22:00,206.416,206.416,206.37,206.37,42800000.0
2006-02-09 13:23:00,206.36,206.36,206.313,206.323,56300000.0
2006-02-09 13:24:00,206.318,206.318,206.275,206.28,55500000.0
2006-02-09 13:25:00,206.268,206.285,206.258,206.26,49200000.0
2006-02-09 13:26:00,206.276,206.298,206.276,206.282,40100000.0
2006-02-09 13:27:00,206.268,206.278,206.262,206.262,9200000.0
2006-02-09 13:28:00,206.248,206.278,206.248,206.263,38200000.0
2006-02-09 13:29:00,206.255,206.265,206.219,206.219,49300001.0
2006-02-09 13:30:00,206.2,206.226,206.194,206.194,45400000.0
2006-02-09 13:31:00,206.195,206.214,206.195,206.207,45000000.0
2006-02-09 13:32:00,206.208,206.21,206.193,206.201,68700000.0
2006-02-09 13:33:00,206.199,206.218,206.199,206.218,25300000.0
2006-02-09 13:34:00,206.224,206.246,206.214,206.246,51300001.0
2006-02-09 13:35:00,206.254,206.273,206.254,206.268,32900000.0
2006-02-09 13:36:00,206.266,206.276,206.259,206.273,71500001.0
2006-02-09 13:37:00,206.258,206.258,206.218,206.218,21100000.0
2006-02-09 13:38:00,206.204,206.204,206.16,206.16,51999999.0
2006-02-09 13:39:00,206.155,206.179,206.125,206.125,50100001.0
2006-02-09 13:40:00,206.127,206.152,206.122,206.151,57400000.0
2006-02-09 13:41:00,206.166,206.166,206.145,206.145,13500000.0
2006-02-09 13:42:00,206.141,206.147,206.133,206.138,60000000.0
2006-02-09 13:43:00,206.146,206.146,206.126,206.131,73700001.0
2006-02-09 13:44:00,206.128,206.143,206.117,206.143,94600000.0
2006-02-09 13:45:00,206.136,206.172,206.136,206.168,46800000.0
2006-02-09 13:46:00,206.161,206.161,206.15,206.158,68000000.0
2006-02-09 13:47:00,206.157,206.172,206.14,206.17,62000001.0
2006-02-09 13:48:00,206.199,206.256,206.199,206.242,39500000.0
2006-02-09 13:49:00,206.274,206.303,206.257,206.303,52800000.0
2006-02-09 13:50:00,206.31,206.31,206.235,206.235,28400000.0
2006-02-09 13:51:00,206.208,206.219,206.17,206.17,76199999.0
2006-02-09 13:52:00,206.159,206.214,206.159,206.197,99300000.0
2006-02-09 13:53:00,206.193,206.208,206.162,206.179,46300000.0
2006-02-09 13:54:00,206.17,206.205,206.17,206.196,34200000.0
2006-02-09 13:55:00,206.201,206.229,206.201,206.211,28700000.0
2006-02-09 13:56:00,206.191,206.244,206.191,206.244,28200000.0
2006-02-09 13:57:00,206.256,206.269,206.243,206.262,42800000.0
2006-02-09 13:58:00,206.267,206.267,206.247,206.257,41200001.0
2006-02-09 13:59:00,206.268,206.287,206.256,206.279,68999999.0
2006-02-09 14:00:00,206.278,206.295,206.199,206.258,47800000.0
2006-02-09 14:01:00,206.28,206.291,206.264,206.291,21900000.0
2006-02-09 14:02:00,206.293,206.302,206.262,206.302,60400000.0
2006-02-09 14:03:00,206.304,206.318,206.261,206.287,49400000.0
2006-02-09 14:04:00,206.28,206.297,206.263,206.276,56300000.0
2006-02-09 14:05:00,206.275,206.278,206.266,206.278,39000001.0
2006-02-09 14:06:00,206.258,206.275,206.258,206.27,32900000.0
2006-02-09 14:07:00,206.274,206.274,206.255,206.255,21700000.0
2006-02-09 14:08:00,206.257,206.262,206.188,206.2,71700000.0
2006-02-09 14:09:00,206.192,206.199,206.179,206.179,78400000.0
2006-02-09 14:10:00,206.186,206.199,206.184,206.189,35200000.0
2006-02-09 14:11:00,206.206,206.239,206.202,206.239,98099999.0
2006-02-09 14:12:00,206.241,206.244,206.231,206.24,47500000.0
2006-02-09 14:13:00,206.236,206.255,206.225,206.225,30200000.0
2006-02-09 14:14:00,206.22,206.22,206.181,206.199,48000000.0
2006-02-09 14:15:00,206.205,206.205,206.186,206.192,44600000.0
2006-02-09 14:16:00,206.21,206.219,206.194,206.205,62900001.0
2006-02-09 14:17:00,206.196,206.227,206.196,206.227,20900000.0
2006-02-09 14:18:00,206.21,206.224,206.195,206.208,28500000.0
2006-02-09 14:19:00,206.213,206.249,206.213,206.249,50900000.0
2006-02-09 14:20:00,206.247,206.254,206.24,206.242,55800000.0
2006-02-09 14:21:00,206.228,206.228,206.213,206.225,22700000.0
2006-02-09 14:22:00,206.22,206.237,206.216,206.228,38400000.0
2006-02-09 14:23:00,206.228,206.248,206.211,206.248,35300000.0
2006-02-09 14:24:00,206.255,206.285,206.252,206.262,31900000.0
2006-02-09 14:25:00,206.252,206.252,206.222,206.222,24600000.0
2006-02-09 14:26:00,206.219,206.233,206.206,206.206,22400000.0
2006-02-09 14:27:00,206.202,206.213,206.192,206.197,59900001.0
2006-02-09 14:28:00,206.168,206.168,206.159,206.167,29000001.0
2006-02-09 14:29:00,206.169,206.182,206.163,206.178,40000000.0
2006-02-09 14:30:00,206.154,206.169,206.149,206.16,58900001.0
2006-02-09 14:31:00,206.162,206.173,206.162,206.167,28600000.0
2006-02-09 14:32:00,206.154,206.173,206.143,206.155,94300000.0
2006-02-09 14:33:00,206.165,206.17,206.136,206.136,69400000.0
2006-02-09 14:34:00,206.147,206.151,206.14,206.14,32400000.0
2006-02-09 14:35:00,206.147,206.156,206.139,206.152,53200000.0
2006-02-09 14:36:00,206.167,206.167,206.155,206.155,35800000.0
2006-02-09 14:37:00,206.151,206.168,206.15,206.15,53700000.0
2006-02-09 14:38:00,206.138,206.188,206.138,206.188,58600000.0
2006-02-09 14:39:00,206.199,206.219,206.186,206.201,48600000.0
2006-02-09 14:40:00,206.222,206.244,206.208,206.208,25000000.0
2006-02-09 14:41:00,206.198,206.201,206.174,206.183,41200000.0
2006-02-09 14:42:00,206.168,206.181,206.164,206.171,72500000.0
2006-02-09 14:43:00,206.182,206.209,206.182,206.2,28800000.0
2006-02-09 14:44:00,206.217,206.228,206.208,206.222,45300000.0
2006-02-09 14:45:00,206.229,206.252,206.223,206.237,42600000.0
2006-02-09 14:46:00,206.248,206.271,206.248,206.271,36800000.0
2006-02-09 14:47:00,206.289,206.314,206.289,206.296,46800000.0
2006-02-09 14:48:00,206.299,206.299,206.267,206.273,40200000.0
2006-02-09 14:49:00,206.282,206.291,206.265,206.265,23000000.0
2006-02-09 14:50:00,206.247,206.247,206.203,206.209,36700000.0
2006-02-09 14:51:00,206.202,206.214,206.193,206.193,116900000.0
2006-02-09 14:52:00,206.179,206.179,206.142,206.153,43400000.0
2006-02-09 14:53:00,206.146,206.156,206.132,206.156,47099999.0
2006-02-09 14:54:00,206.152,206.215,206.149,206.215,86000000.0
2006-02-09 14:55:00,206.226,206.227,206.207,206.207,75300000.0
2006-02-09 14:56:00,206.214,206.232,206.203,206.208,43600000.0
2006-02-09 14:57:00,206.194,206.217,206.184,206.201,49999999.0
2006-02-09 14:58:00,206.197,206.207,206.172,206.172,53700001.0
2006-02-09 14:59:00,206.146,206.181,206.142,206.157,81800001.0
2006-02-09 15:00:00,206.144,206.19,206.144,206.164,46200000.0
2006-02-09 15:01:00,206.169,206.18,206.163,206.163,13800000.0
2006-02-09 15:02:00,206.146,206.154,206.14,206.145,57299999.0
2006-02-09 15:03:00,206.134,206.143,206.105,206.105,58300001.0
2006-02-09 15:04:00,206.109,206.127,206.109,206.127,27000000.0
2006-02-09 15:05:00,206.114,206.144,206.113,206.142,33600000.0
2006-02-09 15:06:00,206.151,206.157,206.126,206.126,43900001.0
2006-02-09 15:07:00,206.139,206.159,206.134,206.149,90500000.0
2006-02-09 15:08:00,206.159,206.164,206.134,206.134,26100000.0
2006-02-09 15:09:00,206.13,206.139,206.128,206.135,40200000.0
2006-02-09 15:10:00,206.141,206.194,206.141,206.188,55400000.0
2006-02-09 15:11:00,206.169,206.169,206.144,206.163,40300000.0
2006-02-09 15:12:00,206.16,206.173,206.16,206.169,45800000.0
2006-02-09 15:13:00,206.158,206.199,206.158,206.195,45499999.0
2006-02-09 15:14:00,206.194,206.211,206.18,206.211,31900000.0
2006-02-09 15:15:00,206.204,206.212,206.193,206.208,46099999.0
2006-02-09 15:16:00,206.201,206.243,206.184,206.242,53400001.0
2006-02-09 15:17:00,206.244,206.247,206.227,206.247,21100000.0
2006-02-09 15:18:00,206.248,206.288,206.248,206.282,61800000.0
2006-02-09 15:19:00,206.29,206.302,206.282,206.285,28500000.0
2006-02-09 15:20:00,206.269,206.269,206.239,206.267,42600000.0
2006-02-09 15:21:00,206.268,206.268,206.254,206.26,38800000.0
2006-02-09 15:22:00,206.247,206.266,206.245,206.254,54900001.0
2006-02-09 15:23:00,206.246,206.285,206.246,206.285,47399999.0
2006-02-09 15:24:00,206.293,206.303,206.282,206.296,40200000.0
2006-02-09 15:25:00,206.297,206.322,206.289,206.322,36700000.0
2006-02-09 15:26:00,206.33,206.34,206.312,206.312,44600000.0
2006-02-09 15:27:00,206.294,206.294,206.277,206.283,32000000.0
2006-02-09 15:28:00,206.282,206.302,206.282,206.291,66800000.0
2006-02-09 15:29:00,206.279,206.298,206.276,206.288,59200000.0
2006-02-09 15:30:00,206.297,206.314,206.293,206.314,40700000.0
2006-02-09 15:31:00,206.309,206.347,206.308,206.316,69300000.0
2006-02-09 15:32:00,206.326,206.339,206.296,206.296,74199999.0
2006-02-09 15:33:00,206.306,206.34,206.306,206.34,40600000.0
2006-02-09 15:34:00,206.334,206.357,206.324,206.344,75200000.0
2006-02-09 15:35:00,206.336,206.336,206.298,206.306,43699999.0
2006-02-09 15:36:00,206.336,206.359,206.325,206.349,55300000.0
2006-02-09 15:37:00,206.333,206.333,206.302,206.33,52900000.0
2006-02-09 15:38:00,206.335,206.34,206.319,206.333,34800000.0
2006-02-09 15:39:00,206.333,206.354,206.325,206.325,49700000.0
2006-02-09 15:40:00,206.322,206.322,206.302,206.306,39300001.0
2006-02-09 15:41:00,206.318,206.326,206.294,206.326,34000000.0
2006-02-09 15:42:00,206.326,206.326,206.298,206.298,23900000.0
2006-02-09 15:43:00,206.3,206.353,206.288,206.353,80600002.0
2006-02-09 15:44:00,206.373,206.381,206.353,206.37,20400000.0
2006-02-09 15:45:00,206.351,206.377,206.35,206.368,32700000.0
2006-02-09 15:46:00,206.39,206.41,206.35,206.352,58599999.0
2006-02-09 15:47:00,206.333,206.337,206.299,206.305,53699999.0
2006-02-09 15:48:00,206.312,206.312,206.289,206.298,31000000.0
2006-02-09 15:49:00,206.292,206.326,206.282,206.326,80099999.0
2006-02-09 15:50:00,206.34,206.343,206.325,206.328,71100000.0
2006-02-09 15:51:00,206.314,206.314,206.26,206.265,67600000.0
2006-02-09 15:52:00,206.246,206.278,206.238,206.251,41400000.0
2006-02-09 15:53:00,206.266,206.268,206.245,206.245,73599999.0
2006-02-09 15:54:00,206.248,206.253,206.232,206.252,59200001.0
2006-02-09 15:55:00,206.242,206.262,206.227,206.262,32999999.0
2006-02-09 15:56:00,206.262,206.278,206.244,206.273,48300000.0
2006-02-09 15:57:00,206.269,206.284,206.227,206.227,75800001.0
2006-02-09 15:58:00,206.235,206.258,206.23,206.241,76300000.0
2006-02-09 15:59:00,206.247,206.247,206.224,206.238,15200000.0
2006-02-09 16:00:00,206.253,206.253,206.24,206.247,48900000.0
2006-02-09 16:01:00,206.25,206.265,206.238,206.261,33700000.0
2006-02-09 16:02:00,206.246,206.254,206.231,206.244,58700000.0
2006-02-09 16:03:00,206.233,206.233,206.21,206.21,17700000.0
2006-02-09 16:04:00,206.198,206.199,206.185,206.185,31400000.0
2006-02-09 16:05:00,206.189,206.199,206.162,206.183,48000000.0
2006-02-09 16:06:00,206.188,206.196,206.162,206.162,24200000.0
2006-02-09 16:07:00,206.145,206.158,206.128,206.154,21800000.0
2006-02-09 16:08:00,206.168,206.184,206.153,206.163,41900001.0
2006-02-09 16:09:00,206.168,206.204,206.164,206.204,51600000.0
2006-02-09 16:10:00,206.209,206.237,206.205,206.237,28400000.0
2006-02-09 16:11:00,206.249,206.254,206.228,206.228,46300000.0
2006-02-09 16:12:00,206.233,206.233,206.212,206.225,22500000.0
2006-02-09 16:13:00,206.234,206.249,206.226,206.249,42100000.0
2006-02-09 16:14:00,206.239,206.259,206.239,206.24,63300000.0
2006-02-09 16:15:00,206.247,206.255,206.242,206.247,43500000.0
2006-02-09 16:16:00,206.242,206.242,206.225,206.236,33100000.0
2006-02-09 16:17:00,206.246,206.272,206.237,206.251,62500001.0
2006-02-09 16:18:00,206.24,206.253,206.24,206.244,28800000.0
2006-02-09 16:19:00,206.263,206.265,206.246,206.257,68800000.0
2006-02-09 16:20:00,206.259,206.267,206.249,206.249,63400000.0
2006-02-09 16:21:00,206.258,206.273,206.248,206.248,53300001.0
2006-02-09 16:22:00,206.256,206.263,206.243,206.243,46800000.0
2006-02-09 16:23:00,206.23,206.23,206.167,206.176,58100000.0
2006-02-09 16:24:00,206.176,206.182,206.162,206.18,23400000.0
2006-02-09 16:25:00,206.185,206.22,206.172,206.22,32000000.0
2006-02-09 16:26:00,206.221,206.234,206.221,206.228,58000000.0
2006-02-09 16:27:00,206.213,206.232,206.21,206.232,50900001.0
2006-02-09 16:28:00,206.228,206.249,206.221,206.241,38400000.0
2006-02-09 16:29:00,206.241,206.256,206.238,206.254,57200001.0
2006-02-09 16:30:00,206.244,206.267,206.244,206.257,57999999.0
2006-02-09 16:31:00,206.25,206.289,206.249,206.289,70900000.0
2006-02-09 16:32:00,206.285,206.302,206.268,206.29,56299999.0
2006-02-09 16:33:00,206.287,206.289,206.283,206.283,34700000.0
2006-02-09 16:34:00,206.28,206.293,206.279,206.291,29600000.0
2006-02-09 16:35:00,206.258,206.294,206.258,206.282,65600000.0
2006-02-09 16:36:00,206.281,206.281,206.247,206.247,39100000.0
2006-02-09 16:37:00,206.251,206.283,206.251,206.271,75900002.0
2006-02-09 16:38:00,206.26,206.265,206.243,206.243,25400000.0
2006-02-09 16:39:00,206.238,206.256,206.235,206.236,67200000.0
2006-02-09 16:40:00,206.22,206.237,206.215,206.227,46800001.0
2006-02-09 16:41:00,206.23,206.23,206.201,206.204,51900000.0
2006-02-09 16:42:00,206.207,206.207,206.181,206.194,57900001.0
2006-02-09 16:43:00,206.179,206.179,206.156,206.157,39200000.0
2006-02-09 16:44:00,206.162,206.177,206.148,206.177,56700000.0
2006-02-09 16:45:00,206.177,206.177,206.156,206.164,96500001.0
2006-02-09 16:46:00,206.158,206.182,206.158,206.16,23500000.0
2006-02-09 16:47:00,206.164,206.175,206.138,206.138,71700000.0
2006-02-09 16:48:00,206.134,206.151,206.129,206.129,81200001.0
2006-02-09 16:49:00,206.13,206.159,206.13,206.149,67500000.0
2006-02-09 16:50:00,206.157,206.17,206.157,206.157,22700000.0
2006-02-09 16:51:00,206.167,206.184,206.136,206.143,64900001.0
2006-02-09 16:52:00,206.128,206.159,206.12,206.159,31100000.0
2006-02-09 16:53:00,206.146,206.16,206.135,206.149,75200000.0
2006-02-09 16:54:00,206.131,206.147,206.123,206.123,36100000.0
2006-02-09 16:55:00,206.125,206.155,206.099,206.144,35800000.0
2006-02-09 16:56:00,206.145,206.176,206.121,206.176,44400000.0
2006-02-09 16:57:00,206.187,206.242,206.175,206.223,57299999.0
2006-02-09 16:58:00,206.208,206.232,206.182,206.182,47700000.0
2006-02-09 16:59:00,206.181,206.19,206.148,206.165,55800000.0
2006-02-09 17:00:00,206.151,206.191,206.139,206.139,48500000.0
2006-02-09 17:01:00,206.164,206.192,206.162,206.189,35300000.0
2006-02-09 17:02:00,206.197,206.2,206.182,206.19,42900000.0
2006-02-09 17:03:00,206.177,206.202,206.175,206.193,85900000.0
2006-02-09 17:04:00,206.192,206.192,206.087,206.087,63100001.0
2006-02-09 17:05:00,206.084,206.142,206.084,206.124,37700000.0
2006-02-09 17:06:00,206.124,206.124,206.043,206.07,36000000.0
2006-02-09 17:07:00,206.083,206.083,206.019,206.019,30200000.0
2006-02-09 17:08:00,205.996,206.063,205.996,206.06,50900000.0
2006-02-09 17:09:00,206.052,206.081,206.052,206.081,37100000.0
2006-02-09 17:10:00,206.068,206.099,206.05,206.05,30400000.0
2006-02-09 17:11:00,206.049,206.067,206.042,206.063,55900000.0
2006-02-09 17:12:00,206.069,206.124,206.069,206.124,52900001.0
2006-02-09 17:13:00,206.132,206.135,206.106,206.128,30300000.0
2006-02-09 17:14:00,206.147,206.155,206.147,206.151,33200001.0
2006-02-09 17:15:00,206.143,206.158,206.115,206.158,36900000.0
2006-02-09 17:16:00,206.17,206.182,206.162,206.162,26200000.0
2006-02-09 17:17:00,206.149,206.17,206.148,206.148,37200000.0
2006-02-09 17:18:00,206.143,206.182,206.143,206.182,27600000.0
2006-02-09 17:19:00,206.215,206.215,206.186,206.196,54200000.0
2006-02-09 17:20:00,206.215,206.237,206.215,206.228,54199999.0
2006-02-09 17:21:00,206.236,206.243,206.207,206.207,20700000.0
2006-02-09 17:22:00,206.232,206.361,206.232,206.342,22000000.0
2006-02-09 17:23:00,206.334,206.338,206.319,206.334,62899999.0
2006-02-09 17:24:00,206.328,206.348,206.308,206.327,51500000.0
2006-02-09 17:25:00,206.298,206.309,206.276,206.302,75200001.0
2006-02-09 17:26:00,206.317,206.332,206.312,206.312,46799999.0
2006-02-09 17:27:00,206.294,206.301,206.286,206.301,26400000.0
2006-02-09 17:28:00,206.29,206.309,206.276,206.276,77800002.0
2006-02-09 17:29:00,206.291,206.291,206.247,206.247,53400000.0
2006-02-09 17:30:00,206.208,206.208,206.17,206.182,58100000.0
2006-02-09 17:31:00,206.188,206.239,206.188,206.236,57999999.0
2006-02-09 17:32:00,206.217,206.222,206.212,206.22,46400000.0
2006-02-09 17:33:00,206.209,206.225,206.18,206.18,40300000.0
2006-02-09 17:34:00,206.181,206.203,206.179,206.203,33000000.0
2006-02-09 17:35:00,206.192,206.201,206.182,206.182,79300001.0
2006-02-09 17:36:00,206.188,206.207,206.182,206.184,70100000.0
2006-02-09 17:37:00,206.18,206.186,206.166,206.183,68800000.0
2006-02-09 17:38:00,206.171,206.199,206.171,206.199,56000001.0
2006-02-09 17:39:00,206.188,206.198,206.173,206.198,39500000.0
2006-02-09 17:40:00,206.186,206.204,206.178,206.183,32200000.0
2006-02-09 17:41:00,206.189,206.198,206.171,206.195,48200000.0
2006-02-09 17:42:00,206.205,206.231,206.205,206.231,26600000.0
2006-02-09 17:43:00,206.235,206.262,206.222,206.262,45500000.0
2006-02-09 17:44:00,206.265,206.265,206.236,206.236,18300000.0
2006-02-09 17:45:00,206.237,206.241,206.22,206.22,54200000.0
2006-02-09 17:46:00,206.205,206.214,206.179,206.186,83300000.0
2006-02-09 17:47:00,206.2,206.2,206.173,206.183,23100000.0
2006-02-09 17:48:00,206.195,206.202,206.183,206.196,46200001.0
2006-02-09 17:49:00,206.195,206.195,206.167,206.178,49000000.0
2006-02-09 17:50:00,206.181,206.181,206.153,206.153,51200000.0
2006-02-09 17:51:00,206.153,206.179,206.137,206.161,42700000.0
2006-02-09 17:52:00,206.186,206.186,206.158,206.17,31800000.0
2006-02-09 17:53:00,206.146,206.162,206.142,206.145,41300000.0
2006-02-09 17:54:00,206.16,206.185,206.16,206.178,41099999.0
2006-02-09 17:55:00,206.194,206.228,206.194,206.228,18700000.0
2006-02-09 17:56:00,206.237,206.244,206.215,206.24,56300000.0
2006-02-09 17:57:00,206.221,206.221,206.188,206.198,24300000.0
2006-02-09 17:58:00,206.195,206.207,206.174,206.182,59200000.0
2006-02-09 17:59:00,206.181,206.183,206.135,206.149,65200000.0
2006-02-09 18:00:00,206.172,206.207,206.172,206.174,55300000.0
2006-02-09 18:01:00,206.19,206.216,206.184,206.205,513800000.0
2006-02-09 18:02:00,206.213,206.244,206.193,206.244,718400000.0
2006-02-09 18:03:00,206.243,206.276,206.242,206.262,626499999.0
2006-02-09 18:04:00,206.282,206.316,206.267,206.303,456400002.0
2006-02-09 18:05:00,206.311,206.328,206.187,206.19,672699999.0
2006-02-09 18:06:00,206.17,206.213,206.129,206.155,621400000.0
2006-02-09 18:07:00,206.162,206.194,206.15,206.179,816799997.0
2006-02-09 18:08:00,206.183,206.202,206.161,206.181,708200001.0
2006-02-09 18:09:00,206.166,206.181,206.15,206.155,574400000.0
2006-02-09 18:10:00,206.155,206.181,206.153,206.154,508800002.0
2006-02-09 18:11:00,206.148,206.168,206.139,206.151,355700000.0
2006-02-09 18:12:00,206.145,206.16,206.13,206.157,318500001.0
2006-02-09 18:13:00,206.168,206.195,206.165,206.165,457300001.0
2006-02-09 18:14:00,206.181,206.194,206.164,206.176,616700003.0
2006-02-09 18:15:00,206.188,206.21,206.172,206.176,665300000.0
2006-02-09 18:16:00,206.179,206.19,206.152,206.174,698999999.0
2006-02-09 18:17:00,206.172,206.172,206.137,206.137,241800001.0
2006-02-09 18:18:00,206.148,206.192,206.145,206.192,365100001.0
2006-02-09 18:19:00,206.19,206.244,206.179,206.244,532400004.0
2006-02-09 18:20:00,206.248,206.261,206.215,206.23,556900002.0
2006-02-09 18:21:00,206.23,206.25,206.212,206.212,514700002.0
2006-02-09 18:22:00,206.198,206.202,206.161,206.161,429899998.0
2006-02-09 18:23:00,206.168,206.214,206.153,206.19,900700001.0
2006-02-09 18:24:00,206.182,206.226,206.182,206.217,635499999.0
2006-02-09 18:25:00,206.242,206.291,206.241,206.27,438600001.0
2006-02-09 18:26:00,206.26,206.268,206.236,206.239,354900001.0
2006-02-09 18:27:00,206.25,206.314,206.25,206.303,492700000.0
2006-02-09 18:28:00,206.312,206.332,206.289,206.289,334600000.0
2006-02-09 18:29:00,206.301,206.37,206.268,206.37,443699998.0
2006-02-09 18:30:00,206.382,206.428,206.372,206.375,312700001.0
2006-02-09 18:31:00,206.359,206.387,206.34,206.356,305800000.0
2006-02-09 18:32:00,206.344,206.364,206.318,206.318,483499997.0
2006-02-09 18:33:00,206.315,206.334,206.302,206.326,398700000.0
2006-02-09 18:34:00,206.335,206.362,206.315,206.331,492200004.0
2006-02-09 18:35:00,206.327,206.362,206.325,206.347,403499999.0
2006-02-09 18:36:00,206.345,206.389,206.345,206.382,332100001.0
2006-02-09 18:37:00,206.4,206.4,206.378,206.378,147300001.0
2006-02-09 18:38:00,206.398,206.446,206.398,206.414,164800000.0
2006-02-09 18:39:00,206.423,206.455,206.405,206.43,90600000.0
2006-02-09 18:40:00,206.422,206.449,206.421,206.445,306700001.0
2006-02-09 18:41:00,206.434,206.44,206.407,206.417,304200000.0
2006-02-09 18:42:00,206.413,206.424,206.385,206.418,234200000.0
2006-02-09 18:43:00,206.412,206.427,206.403,206.403,158000000.0
2006-02-09 18:44:00,206.412,206.437,206.384,206.419,305799999.0
2006-02-09 18:45:00,206.43,206.467,206.43,206.45,247900003.0
2006-02-09 18:46:00,206.453,206.525,206.453,206.519,167500001.0
2006-02-09 18:47:00,206.535,206.574,206.535,206.552,132800000.0
2006-02-09 18:48:00,206.58,206.591,206.547,206.564,162700001.0
2006-02-09 18:49:00,206.553,206.562,206.52,206.545,152200000.0
2006-02-09 18:50:00,206.558,206.57,206.533,206.568,206200000.0
2006-02-09 18:51:00,206.557,206.557,206.518,206.524,173000000.0
2006-02-09 18:52:00,206.528,206.529,206.491,206.507,280599999.0
2006-02-09 18:53:00,206.508,206.526,206.5,206.5,282200001.0
2006-02-09 18:54:00,206.52,206.547,206.506,206.543,231700000.0
2006-02-09 18:55:00,206.552,206.558,206.513,206.513,278799999.0
2006-02-09 18:56:00,206.527,206.54,206.524,206.54,31500000.0
2006-02-09 18:57:00,206.548,206.579,206.548,206.552,167500000.0
2006-02-09 18:58:00,206.555,206.588,206.555,206.573,254799998.0
2006-02-09 18:59:00,206.56,206.576,206.541,206.558,290199999.0
2006-02-09 19:00:00,206.55,206.61,206.55,206.595,59299999.0
2006-02-09 19:01:00,206.589,206.598,206.58,206.598,80400000.0
2006-02-09 19:02:00,206.603,206.621,206.599,206.612,195800000.0
2006-02-09 19:03:00,206.613,206.632,206.6,206.632,292600001.0
2006-02-09 19:04:00,206.642,206.719,206.642,206.719,168500000.0
2006-02-09 19:05:00,206.718,206.751,206.71,206.727,141300000.0
2006-02-09 19:06:00,206.731,206.758,206.728,206.75,410300000.0
2006-02-09 19:07:00,206.758,206.771,206.747,206.757,330499999.0
2006-02-09 19:08:00,206.752,206.767,206.731,206.753,383700001.0
2006-02-09 19:09:00,206.759,206.764,206.741,206.764,150100001.0
2006-02-09 19:10:00,206.784,206.832,206.784,206.795,113799999.0
2006-02-09 19:11:00,206.804,206.808,206.79,206.798,108199999.0
2006-02-09 19:12:00,206.809,206.822,206.798,206.798,91500001.0
2006-02-09 19:13:00,206.788,206.788,206.752,206.752,138300000.0
2006-02-09 19:14:00,206.746,206.752,206.692,206.695,210699998.0
2006-02-09 19:15:00,206.699,206.721,206.699,206.705,352299999.0
2006-02-09 19:16:00,206.702,206.702,206.673,206.673,42000000.0
2006-02-09 19:17:00,206.687,206.687,206.655,206.667,100800000.0
2006-02-09 19:18:00,206.655,206.668,206.643,206.657,144700000.0
2006-02-09 19:19:00,206.659,206.661,206.642,206.649,213300000.0
2006-02-09 19:20:00,206.646,206.656,206.628,206.645,160200000.0
2006-02-09 19:21:00,206.651,206.666,206.638,206.648,136199999.0
2006-02-09 19:22:00,206.634,206.679,206.634,206.674,82000000.0
2006-02-09 19:23:00,206.675,206.689,206.659,206.671,408899999.0
2006-02-09 19:24:00,206.671,206.675,206.641,206.647,149599999.0
2006-02-09 19:25:00,206.626,206.629,206.593,206.615,243600001.0
2006-02-09 19:26:00,206.613,206.633,206.6,206.604,574599998.0
2006-02-09 19:27:00,206.588,206.616,206.582,206.616,230900002.0
2006-02-09 19:28:00,206.626,206.635,206.614,206.635,177800000.0
2006-02-09 19:29:00,206.629,206.629,206.598,206.614,54500000.0
2006-02-09 19:30:00,206.609,206.632,206.601,206.618,259500000.0
2006-02-09 19:31:00,206.617,206.658,206.617,206.658,155399999.0
2006-02-09 19:32:00,206.659,206.667,206.643,206.651,404500000.0
2006-02-09 19:33:00,206.654,206.661,206.643,206.647,236399999.0
2006-02-09 19:34:00,206.641,206.673,206.641,206.65,300900001.0
2006-02-09 19:35:00,206.66,206.723,206.66,206.675,279299999.0
2006-02-09 19:36:00,206.7,206.719,206.692,206.699,187700000.0
2006-02-09 19:37:00,206.713,206.732,206.708,206.732,52700000.0
2006-02-09 19:38:00,206.739,206.76,206.733,206.733,177300001.0
2006-02-09 19:39:00,206.735,206.751,206.727,206.73,173900000.0
2006-02-09 19:40:00,206.729,206.741,206.708,206.711,318500000.0
2006-02-09 19:41:00,206.727,206.737,206.715,206.726,309899999.0
2006-02-09 19:42:00,206.737,206.764,206.734,206.759,153399999.0
2006-02-09 19:43:00,206.758,206.758,206.729,206.734,44200000.0
2006-02-09 19:44:00,206.727,206.742,206.708,206.708,238600000.0
2006-02-09 19:45:00,206.715,206.739,206.715,206.728,106200000.0
2006-02-09 19:46:00,206.732,206.732,206.71,206.715,162100001.0
2006-02-09 19:47:00,206.716,206.72,206.709,206.709,66600000.0
2006-02-09 19:48:00,206.693,206.732,206.693,206.72,211899999.0
2006-02-09 19:49:00,206.719,206.755,206.711,206.73,137200000.0
2006-02-09 19:50:00,206.732,206.772,206.732,206.772,157199999.0
2006-02-09 19:51:00,206.779,206.814,206.779,206.79,156900001.0
2006-02-09 19:52:00,206.798,206.808,206.779,206.805,111500000.0
2006-02-09 19:53:00,206.822,206.855,206.822,206.855,185299999.0
2006-02-09 19:54:00,206.85,206.865,206.841,206.865,149599999.0
2006-02-09 19:55:00,206.862,206.862,206.815,206.828,41400000.0
2006-02-09 19:56:00,206.834,206.842,206.825,206.842,177300001.0
2006-02-09 19:57:00,206.837,206.841,206.794,206.813,144300001.0
2006-02-09 19:58:00,206.804,206.811,206.782,206.782,199500000.0
2006-02-09 19:59:00,206.783,206.796,206.75,206.75,197800001.0
2006-02-09 20:00:00,206.749,206.765,206.716,206.743,82500000.0
2006-02-09 20:01:00,206.748,206.784,206.748,206.757,113300000.0
2006-02-09 20:02:00,206.747,206.756,206.679,206.696,174299999.0
2006-02-09 20:03:00,206.692,206.738,206.692,206.719,99800000.0
2006-02-09 20:04:00,206.727,206.766,206.727,206.747,163600000.0
2006-02-09 20:05:00,206.759,206.792,206.759,206.783,139600001.0
2006-02-09 20:06:00,206.781,206.786,206.767,206.782,218799998.0
2006-02-09 20:07:00,206.8,206.823,206.793,206.803,171300000.0
2006-02-09 20:08:00,206.799,206.8,206.776,206.778,161299998.0
2006-02-09 20:09:00,206.774,206.785,206.737,206.76,162300000.0
2006-02-09 20:10:00,206.762,206.781,206.758,206.769,182100000.0
2006-02-09 20:11:00,206.777,206.784,206.749,206.761,290500000.0
2006-02-09 20:12:00,206.765,206.81,206.764,206.775,443399997.0
2006-02-09 20:13:00,206.77,206.77,206.745,206.76,164800000.0
2006-02-09 20:14:00,206.753,206.755,206.723,206.723,157300000.0
2006-02-09 20:15:00,206.727,206.745,206.71,206.71,388600001.0
2006-02-09 20:16:00,206.71,206.768,206.71,206.758,199799999.0
2006-02-09 20:17:00,206.75,206.761,206.715,206.715,75600000.0
2006-02-09 20:18:00,206.697,206.697,206.657,206.657,120700000.0
2006-02-09 20:19:00,206.661,206.669,206.647,206.657,135100000.0
2006-02-09 20:20:00,206.649,206.661,206.628,206.655,271300000.0
2006-02-09 20:21:00,206.655,206.685,206.652,206.669,119599999.0
2006-02-09 20:22:00,206.677,206.687,206.652,206.652,212600000.0
2006-02-09 20:23:00,206.647,206.669,206.643,206.643,147800001.0
2006-02-09 20:24:00,206.636,206.662,206.622,206.622,167899999.0
2006-02-09 20:25:00,206.624,206.651,206.624,206.635,343399999.0
2006-02-09 20:26:00,206.642,206.666,206.634,206.641,403600001.0
2006-02-09 20:27:00,206.638,206.675,206.637,206.655,153900000.0
2006-02-09 20:28:00,206.661,206.685,206.655,206.665,466099998.0
2006-02-09 20:29:00,206.677,206.685,206.665,206.665,483799998.0
2006-02-09 20:30:00,206.672,206.704,206.669,206.704,454599999.0
2006-02-09 20:31:00,206.715,206.728,206.699,206.725,377900002.0
2006-02-09 20:32:00,206.732,206.733,206.712,206.716,571599998.0
2006-02-09 20:33:00,206.717,206.76,206.717,206.76,193900002.0
2006-02-09 20:34:00,206.762,206.778,206.759,206.76,124800002.0
2006-02-09 20:35:00,206.748,206.753,206.736,206.745,105899999.0
2006-02-09 20:36:00,206.739,206.739,206.721,206.735,104900000.0
2006-02-09 20:37:00,206.73,206.741,206.725,206.741,81300000.0
2006-02-09 20:38:00,206.733,206.741,206.714,206.724,250400001.0
2006-02-09 20:39:00,206.728,206.733,206.702,206.702,230400000.0
2006-02-09 20:40:00,206.706,206.725,206.686,206.692,437199998.0
2006-02-09 20:41:00,206.687,206.706,206.683,206.698,169100001.0
2006-02-09 20:42:00,206.699,206.721,206.695,206.712,188900001.0
2006-02-09 20:43:00,206.719,206.736,206.718,206.72,244299999.0
2006-02-09 20:44:00,206.715,206.715,206.685,206.701,322000000.0
2006-02-09 20:45:00,206.706,206.717,206.686,206.717,280599999.0
2006-02-09 20:46:00,206.717,206.736,206.706,206.714,233700000.0
2006-02-09 20:47:00,206.709,206.738,206.709,206.717,176000000.0
2006-02-09 20:48:00,206.72,206.727,206.699,206.714,293499997.0
2006-02-09 20:49:00,206.725,206.739,206.723,206.735,101500000.0
2006-02-09 20:50:00,206.726,206.738,206.712,206.713,369999997.0
2006-02-09 20:51:00,206.7,206.7,206.674,206.676,161000001.0
2006-02-09 20:52:00,206.677,206.693,206.675,206.693,152500000.0
2006-02-09 20:53:00,206.688,206.715,206.672,206.672,254099999.0
2006-02-09 20:54:00,206.675,206.692,206.668,206.689,157700001.0
2006-02-09 20:55:00,206.687,206.69,206.664,206.668,336999999.0
2006-02-09 20:56:00,206.67,206.692,206.67,206.68,315999997.0
2006-02-09 20:57:00,206.681,206.702,206.679,206.683,388600001.0
2006-02-09 20:58:00,206.685,206.71,206.685,206.699,412600002.0
2006-02-09 20:59:00,206.703,206.706,206.686,206.701,510800000.0
2006-02-09 21:00:00,206.709,206.732,206.704,206.713,441400000.0
2006-02-09 21:01:00,206.714,206.724,206.698,206.701,378900000.0
2006-02-09 21:02:00,206.697,206.715,206.695,206.712,222300001.0
2006-02-09 21:03:00,206.714,206.74,206.714,206.732,227000001.0
2006-02-09 21:04:00,206.745,206.745,206.72,206.721,89900000.0
2006-02-09 21:05:00,206.717,206.735,206.707,206.708,152799999.0
2006-02-09 21:06:00,206.703,206.707,206.695,206.697,173700001.0
2006-02-09 21:07:00,206.717,206.746,206.717,206.727,239100000.0
2006-02-09 21:08:00,206.73,206.755,206.727,206.755,173900000.0
2006-02-09 21:09:00,206.753,206.758,206.724,206.758,78200000.0
2006-02-09 21:10:00,206.761,206.761,206.738,206.74,78000000.0
2006-02-09 21:11:00,206.745,206.765,206.743,206.754,93200001.0
2006-02-09 21:12:00,206.758,206.768,206.753,206.753,87999999.0
2006-02-09 21:13:00,206.758,206.769,206.744,206.766,185199998.0
2006-02-09 21:14:00,206.769,206.796,206.765,206.784,333700000.0
2006-02-09 21:15:00,206.789,206.816,206.786,206.8,281700002.0
2006-02-09 21:16:00,206.798,206.804,206.793,206.8,94400001.0
2006-02-09 21:17:00,206.804,206.818,206.791,206.796,187000000.0
2006-02-09 21:18:00,206.796,206.808,206.787,206.793,169399998.0
2006-02-09 21:19:00,206.798,206.833,206.798,206.832,189400001.0
2006-02-09 21:20:00,206.833,206.843,206.808,206.828,416100000.0
2006-02-09 21:21:00,206.813,206.813,206.776,206.784,291899999.0
2006-02-09 21:22:00,206.783,206.795,206.761,206.779,167900000.0
2006-02-09 21:23:00,206.787,206.801,206.779,206.793,149700000.0
2006-02-09 21:24:00,206.781,206.797,206.762,206.785,163200000.0
2006-02-09 21:25:00,206.796,206.817,206.779,206.792,335000000.0
2006-02-09 21:26:00,206.79,206.799,206.772,206.785,127500000.0
2006-02-09 21:27:00,206.798,206.798,206.771,206.774,193699999.0
2006-02-09 21:28:00,206.783,206.783,206.754,206.765,144699999.0
2006-02-09 21:29:00,206.769,206.788,206.764,206.78,109099998.0
2006-02-09 21:30:00,206.781,206.787,206.762,206.778,102300001.0
2006-02-09 21:31:00,206.76,206.779,206.76,206.777,80700000.0
2006-02-09 21:32:00,206.777,206.781,206.767,206.774,106000001.0
2006-02-09 21:33:00,206.77,206.796,206.765,206.765,137999999.0
2006-02-09 21:34:00,206.762,206.764,206.737,206.737,161500000.0
2006-02-09 21:35:00,206.733,206.752,206.733,206.744,38300000.0
2006-02-09 21:36:00,206.755,206.755,206.745,206.745,146800000.0
2006-02-09 21:37:00,206.739,206.739,206.732,206.732,140100000.0
2006-02-09 21:38:00,206.73,206.753,206.73,206.73,43700000.0
2006-02-09 21:39:00,206.741,206.757,206.741,206.757,39400001.0
2006-02-09 21:40:00,206.765,206.775,206.764,206.768,56400000.0
2006-02-09 21:41:00,206.776,206.799,206.766,206.782,25700000.0
2006-02-09 21:42:00,206.798,206.819,206.775,206.819,147300000.0
2006-02-09 21:43:00,206.835,206.835,206.808,206.814,74000000.0
2006-02-09 21:44:00,206.82,206.847,206.82,206.836,205700000.0
2006-02-09 21:45:00,206.844,206.847,206.836,206.847,53200000.0
2006-02-09 21:46:00,206.848,206.85,206.833,206.845,149499999.0
2006-02-09 21:47:00,206.864,206.889,206.849,206.85,115500000.0
2006-02-09 21:48:00,206.851,206.86,206.838,206.838,178700000.0
2006-02-09 21:49:00,206.819,206.836,206.819,206.832,67000000.0
2006-02-09 21:50:00,206.856,206.859,206.842,206.852,45600000.0
2006-02-09 21:51:00,206.857,206.86,206.851,206.851,100800000.0
2006-02-09 21:52:00,206.852,206.855,206.827,206.835,47900000.0
2006-02-09 21:53:00,206.847,206.858,206.835,206.835,94000000.0
2006-02-09 21:54:00,206.833,206.857,206.833,206.847,86799999.0
2006-02-09 21:55:00,206.841,206.85,206.807,206.807,39400000.0
2006-02-09 21:56:00,206.809,206.827,206.809,206.82,46099999.0
2006-02-09 21:57:00,206.816,206.824,206.809,206.817,64600001.0
2006-02-09 21:58:00,206.81,206.81,206.778,206.785,82500000.0
2006-02-09 21:59:00,206.781,206.781,206.724,206.729,123100000.0
2006-02-09 22:00:00,206.715,206.757,206.715,206.757,207200000.0
2006-02-09 22:01:00,206.765,206.775,206.732,206.775,223099999.0
2006-02-09 22:02:00,206.777,206.81,206.776,206.81,220000000.0
2006-02-09 22:03:00,206.831,206.845,206.824,206.824,81500000.0
2006-02-09 22:04:00,206.811,206.827,206.801,206.815,146100000.0
2006-02-09 22:05:00,206.805,206.809,206.79,206.792,68600000.0
2006-02-09 22:06:00,206.783,206.798,206.773,206.798,49900000.0
2006-02-09 22:07:00,206.797,206.807,206.797,206.807,83100000.0
2006-02-09 22:08:00,206.802,206.802,206.758,206.771,55000000.0
2006-02-09 22:09:00,206.771,206.775,206.765,206.775,83400000.0
2006-02-09 22:10:00,206.775,206.775,206.765,206.771,63000000.0
2006-02-09 22:11:00,206.769,206.805,206.769,206.79,89199999.0
2006-02-09 22:12:00,206.782,206.782,206.744,206.744,90700000.0
2006-02-09 22:13:00,206.75,206.763,206.75,206.756,39900000.0
2006-02-09 22:14:00,206.762,206.773,206.762,206.768,46300000.0
2006-02-09 22:15:00,206.773,206.803,206.77,206.779,135000000.0
2006-02-09 22:16:00,206.785,206.794,206.777,206.778,172000001.0
2006-02-09 22:17:00,206.775,206.796,206.77,206.792,39000000.0
2006-02-09 22:18:00,206.796,206.796,206.77,206.77,117400000.0
2006-02-09 22:19:00,206.764,206.772,206.741,206.741,52800000.0
2006-02-09 22:20:00,206.742,206.745,206.73,206.74,78100000.0
2006-02-09 22:21:00,206.739,206.761,206.734,206.734,58500000.0
2006-02-09 22:22:00,206.735,206.74,206.724,206.724,47800000.0
2006-02-09 22:23:00,206.718,206.72,206.699,206.714,79200000.0
2006-02-09 22:24:00,206.728,206.738,206.713,206.735,74500001.0
2006-02-09 22:25:00,206.721,206.748,206.712,206.735,109500001.0
2006-02-09 22:26:00,206.722,206.722,206.694,206.711,39400000.0
2006-02-09 22:27:00,206.72,206.746,206.717,206.717,178000000.0
2006-02-09 22:28:00,206.73,206.737,206.724,206.724,26000000.0
2006-02-09 22:29:00,206.727,206.735,206.721,206.723,170000000.0
2006-02-09 22:30:00,206.725,206.731,206.711,206.722,48300000.0
2006-02-09 22:31:00,206.72,206.72,206.688,206.695,54600001.0
2006-02-09 22:32:00,206.687,206.705,206.681,206.681,104900000.0
2006-02-09 22:33:00,206.69,206.708,206.683,206.695,169600001.0
2006-02-09 22:34:00,206.697,206.718,206.697,206.703,328200001.0
2006-02-09 22:35:00,206.718,206.724,206.715,206.722,36500000.0
2006-02-09 22:36:00,206.72,206.732,206.7,206.718,107800000.0
2006-02-09 22:37:00,206.73,206.732,206.719,206.72,71200000.0
2006-02-09 22:38:00,206.735,206.742,206.733,206.741,50900000.0
2006-02-09 22:39:00,206.741,206.75,206.728,206.728,44100000.0
2006-02-09 22:40:00,206.734,206.752,206.734,206.734,72500000.0
2006-02-09 22:41:00,206.745,206.751,206.74,206.744,71700000.0
2006-02-09 22:42:00,206.731,206.731,206.704,206.71,56900000.0
2006-02-09 22:43:00,206.724,206.736,206.714,206.714,66100000.0
2006-02-09 22:44:00,206.72,206.75,206.72,206.741,173299998.0
2006-02-09 22:45:00,206.75,206.75,206.723,206.738,108900001.0
2006-02-09 22:46:00,206.736,206.738,206.723,206.735,56400000.0
2006-02-09 22:47:00,206.74,206.766,206.74,206.764,43700000.0
2006-02-09 22:48:00,206.783,206.796,206.774,206.774,80600001.0
2006-02-09 22:49:00,206.761,206.761,206.743,206.743,47400000.0
2006-02-09 22:50:00,206.741,206.741,206.724,206.736,64800000.0
2006-02-09 22:51:00,206.744,206.762,206.729,206.762,74700000.0
2006-02-09 22:52:00,206.763,206.763,206.741,206.741,34000000.0
2006-02-09 22:53:00,206.742,206.789,206.742,206.762,125200000.0
2006-02-09 22:54:00,206.757,206.767,206.746,206.767,42400000.0
2006-02-09 22:55:00,206.758,206.76,206.719,206.735,96700000.0
2006-02-09 22:56:00,206.732,206.745,206.707,206.719,74500000.0
2006-02-09 22:57:00,206.719,206.747,206.719,206.728,92600000.0
2006-02-09 22:58:00,206.724,206.729,206.714,206.725,46300000.0
2006-02-09 22:59:00,206.715,206.735,206.704,206.723,106600000.0
2006-02-09 23:00:00,206.724,206.743,206.721,206.732,59400000.0
2006-02-09 23:01:00,206.741,206.741,206.711,206.725,95300000.0
2006-02-09 23:02:00,206.704,206.727,206.699,206.713,58900002.0
2006-02-09 23:03:00,206.715,206.748,206.715,206.729,53900000.0
2006-02-09 23:04:00,206.735,206.735,206.713,206.73,28800000.0
2006-02-09 23:05:00,206.726,206.73,206.718,206.722,39700000.0
2006-02-09 23:06:00,206.725,206.728,206.711,206.728,39000001.0
2006-02-09 23:07:00,206.721,206.735,206.719,206.734,40699999.0
2006-02-09 23:08:00,206.757,206.762,206.728,206.762,32300000.0
2006-02-09 23:09:00,206.76,206.76,206.734,206.75,28500000.0
2006-02-09 23:10:00,206.747,206.764,206.732,206.754,53900000.0
2006-02-09 23:11:00,206.755,206.774,206.748,206.756,72400000.0
2006-02-09 23:12:00,206.76,206.778,206.76,206.775,28200000.0
2006-02-09 23:13:00,206.775,206.78,206.762,206.78,34000000.0
2006-02-09 23:14:00,206.764,206.764,206.736,206.747,69499999.0
2006-02-09 23:15:00,206.772,206.824,206.768,206.819,55600000.0
2006-02-09 23:16:00,206.826,206.863,206.826,206.844,48200000.0
2006-02-09 23:17:00,206.862,206.865,206.836,206.84,26700000.0
2006-02-09 23:18:00,206.845,206.855,206.841,206.852,33500000.0
2006-02-09 23:19:00,206.84,206.851,206.819,206.847,29800000.0
2006-02-09 23:20:00,206.857,206.858,206.84,206.857,33500000.0
2006-02-09 23:21:00,206.875,206.879,206.859,206.867,64400000.0
2006-02-09 23:22:00,206.861,206.886,206.855,206.879,47000000.0
2006-02-09 23:23:00,206.87,206.884,206.86,206.864,47300000.0
2006-02-09 23:24:00,206.856,206.856,206.829,206.844,35400000.0
2006-02-09 23:25:00,206.84,206.844,206.829,206.832,32000000.0
2006-02-09 23:26:00,206.849,206.862,206.845,206.845,31100000.0
2006-02-09 23:27:00,206.844,206.862,206.838,206.851,92000000.0
2006-02-09 23:28:00,206.823,206.841,206.823,206.825,48000000.0
2006-02-09 23:29:00,206.828,206.837,206.818,206.818,24700000.0
2006-02-09 23:30:00,206.852,206.852,206.838,206.843,25400000.0
2006-02-09 23:31:00,206.837,206.849,206.826,206.826,86900002.0
2006-02-09 23:32:00,206.846,206.862,206.838,206.845,31700000.0
2006-02-09 23:33:00,206.845,206.845,206.836,206.841,24800000.0
2006-02-09 23:34:00,206.844,206.851,206.818,206.818,33400000.0
2006-02-09 23:35:00,206.827,206.829,206.813,206.82,26400000.0
2006-02-09 23:36:00,206.829,206.844,206.829,206.829,73000000.0
2006-02-09 23:37:00,206.831,206.831,206.803,206.805,31100000.0
2006-02-09 23:38:00,206.821,206.847,206.813,206.847,19000000.0
2006-02-09 23:39:00,206.857,206.857,206.839,206.846,66399999.0
2006-02-09 23:40:00,206.843,206.849,206.829,206.839,33500000.0
2006-02-09 23:41:00,206.852,206.854,206.838,206.847,31000000.0
2006-02-09 23:42:00,206.823,206.832,206.814,206.832,24700000.0
2006-02-09 23:43:00,206.834,206.845,206.822,206.845,90700000.0
2006-02-09 23:44:00,206.837,206.874,206.832,206.854,39600000.0
2006-02-09 23:45:00,206.862,206.865,206.848,206.848,45400000.0
2006-02-09 23:46:00,206.851,206.874,206.851,206.874,41600000.0
2006-02-09 23:47:00,206.872,206.872,206.842,206.842,31600000.0
2006-02-09 23:48:00,206.837,206.861,206.837,206.861,21800000.0
2006-02-09 23:49:00,206.857,206.863,206.843,206.863,73300000.0
2006-02-09 23:50:00,206.855,206.855,206.834,206.844,13100000.0
2006-02-09 23:51:00,206.853,206.864,206.849,206.859,31200000.0
2006-02-09 23:52:00,206.861,206.88,206.86,206.877,19500000.0
2006-02-09 23:53:00,206.893,206.893,206.874,206.886,79000000.0
2006-02-09 23:54:00,206.902,206.91,206.895,206.895,45099999.0
2006-02-09 23:55:00,206.904,206.925,206.904,206.912,41500000.0
2006-02-09 23:56:00,206.93,206.93,206.918,206.924,57700000.0
2006-02-09 23:57:00,206.906,206.912,206.898,206.912,42000000.0
2006-02-09 23:58:00,206.921,206.927,206.906,206.914,60100000.0
2006-02-09 23:59:00,206.935,206.935,206.931,206.931,18900000.0
2006-02-10 00:00:00,206.94,206.95,206.89,206.89,50700000.0
2006-02-10 00:01:00,206.884,206.951,206.877,206.951,29000000.0
2006-02-10 00:02:00,206.91,206.937,206.898,206.92,50700000.0
2006-02-10 00:03:00,206.898,206.901,206.885,206.895,27600000.0
2006-02-10 00:04:00,206.887,206.908,206.816,206.858,39500000.0
2006-02-10 00:05:00,206.892,206.899,206.853,206.894,33000000.0
2006-02-10 00:06:00,206.9,206.92,206.864,206.864,65300000.0
2006-02-10 00:07:00,206.874,206.911,206.865,206.884,55199999.0
2006-02-10 00:08:00,206.876,206.896,206.863,206.892,68499999.0
2006-02-10 00:09:00,206.863,206.913,206.849,206.891,44700000.0
2006-02-10 00:10:00,206.883,206.919,206.864,206.904,35400000.0
2006-02-10 00:11:00,206.898,206.915,206.864,206.887,48700000.0
2006-02-10 00:12:00,206.87,206.896,206.839,206.866,65800000.0
2006-02-10 00:13:00,206.885,206.915,206.855,206.855,53200000.0
2006-02-10 00:14:00,206.887,206.891,206.843,206.855,101200002.0
2006-02-10 00:15:00,206.878,206.909,206.862,206.906,86600000.0
2006-02-10 00:16:00,206.915,206.934,206.849,206.849,58500000.0
2006-02-10 00:17:00,206.864,206.899,206.86,206.879,76500001.0
2006-02-10 00:18:00,206.885,206.931,206.865,206.871,60100000.0
2006-02-10 00:19:00,206.884,206.922,206.877,206.912,37100000.0
2006-02-10 00:20:00,206.926,206.938,206.854,206.854,57600000.0
2006-02-10 00:21:00,206.851,206.927,206.849,206.917,19100000.0
2006-02-10 00:22:00,206.896,206.953,206.896,206.947,43200000.0
2006-02-10 00:23:00,206.955,206.955,206.86,206.862,63099999.0
2006-02-10 00:24:00,206.841,206.925,206.841,206.911,37000000.0
2006-02-10 00:25:00,206.898,206.932,206.893,206.909,53900001.0
2006-02-10 00:26:00,206.917,206.937,206.855,206.865,42800000.0
2006-02-10 00:27:00,206.873,206.89,206.872,206.879,33100000.0
2006-02-10 00:28:00,206.874,206.877,206.859,206.877,40300000.0
2006-02-10 00:29:00,206.868,206.868,206.846,206.85,45500000.0
2006-02-10 00:30:00,206.853,206.856,206.848,206.855,15100000.0
2006-02-10 00:31:00,206.862,206.874,206.855,206.855,11400000.0
2006-02-10 00:32:00,206.844,206.865,206.833,206.865,47500000.0
2006-02-10 00:33:00,206.873,206.88,206.866,206.877,24900000.0
2006-02-10 00:34:00,206.885,206.906,206.885,206.906,43600000.0
2006-02-10 00:35:00,206.894,206.913,206.888,206.91,59100000.0
2006-02-10 00:36:00,206.904,206.95,206.904,206.95,21900000.0
2006-02-10 00:37:00,206.958,206.963,206.95,206.958,38800000.0
2006-02-10 00:38:00,206.963,206.97,206.94,206.943,48500000.0
2006-02-10 00:39:00,206.943,206.952,206.94,206.944,77200001.0
2006-02-10 00:40:00,206.95,206.95,206.945,206.945,52000001.0
2006-02-10 00:41:00,206.955,206.967,206.955,206.959,18300000.0
2006-02-10 00:42:00,206.949,206.973,206.936,206.953,26900000.0
2006-02-10 00:43:00,206.959,206.967,206.95,206.956,14300000.0
2006-02-10 00:44:00,206.964,206.97,206.942,206.97,38600000.0
2006-02-10 00:45:00,206.964,206.982,206.964,206.982,35500000.0
2006-02-10 00:46:00,206.974,206.994,206.96,206.96,88400001.0
2006-02-10 00:47:00,206.975,206.993,206.973,206.984,60700000.0
2006-02-10 00:48:00,206.988,206.991,206.985,206.987,50100000.0
2006-02-10 00:49:00,206.973,206.998,206.973,206.983,60100000.0
2006-02-10 00:50:00,207.0,207.0,206.97,206.978,48000000.0
2006-02-10 00:51:00,206.982,206.997,206.972,206.993,52400000.0
2006-02-10 00:52:00,207.005,207.005,207.0,207.0,10800000.0
2006-02-10 00:53:00,207.0,207.007,206.995,207.003,38900000.0
2006-02-10 00:54:00,206.994,207.037,206.994,207.012,67800000.0
2006-02-10 00:55:00,207.009,207.013,207.003,207.003,31500000.0
2006-02-10 00:56:00,206.994,207.003,206.983,207.003,43400000.0
2006-02-10 00:57:00,207.01,207.01,206.965,206.98,74900000.0
2006-02-10 00:58:00,206.955,206.993,206.955,206.993,31500000.0
2006-02-10 00:59:00,206.998,207.001,206.985,206.985,24300000.0
2006-02-10 01:00:00,206.984,206.988,206.969,206.983,62500000.0
2006-02-10 01:01:00,206.974,206.988,206.974,206.977,38300000.0
2006-02-10 01:02:00,206.99,207.017,206.99,207.001,88600000.0
2006-02-10 01:03:00,206.985,207.0,206.978,206.978,50700000.0
2006-02-10 01:04:00,206.96,206.96,206.918,206.932,87200000.0
2006-02-10 01:05:00,206.933,206.933,206.912,206.912,17700000.0
2006-02-10 01:06:00,206.897,206.898,206.871,206.88,53600000.0
2006-02-10 01:07:00,206.881,206.881,206.851,206.851,50300000.0
2006-02-10 01:08:00,206.865,206.882,206.853,206.853,23500000.0
2006-02-10 01:09:00,206.847,206.847,206.83,206.83,49800000.0
2006-02-10 01:10:00,206.836,206.857,206.836,206.849,50800000.0
2006-02-10 01:11:00,206.852,206.865,206.841,206.842,54100000.0
2006-02-10 01:12:00,206.852,206.86,206.848,206.855,51600000.0
2006-02-10 01:13:00,206.867,206.877,206.861,206.871,73700001.0
2006-02-10 01:14:00,206.862,206.88,206.854,206.854,58200001.0
2006-02-10 01:15:00,206.874,206.894,206.874,206.894,11600000.0
2006-02-10 01:16:00,206.892,206.906,206.892,206.903,53800000.0
2006-02-10 01:17:00,206.908,206.912,206.894,206.895,42700000.0
2006-02-10 01:18:00,206.901,206.92,206.896,206.896,57100001.0
2006-02-10 01:19:00,206.889,206.902,206.885,206.897,46800000.0
2006-02-10 01:20:00,206.903,206.903,206.89,206.897,53000000.0
2006-02-10 01:21:00,206.9,206.9,206.876,206.897,61699999.0
2006-02-10 01:22:00,206.905,206.91,206.891,206.893,38800000.0
2006-02-10 01:23:00,206.882,206.893,206.882,206.885,21800000.0
2006-02-10 01:24:00,206.895,206.9,206.885,206.897,53100000.0
2006-02-10 01:25:00,206.885,206.895,206.877,206.877,54400000.0
2006-02-10 01:26:00,206.89,206.905,206.89,206.89,63600001.0
2006-02-10 01:27:00,206.891,206.905,206.891,206.901,56600000.0
2006-02-10 01:28:00,206.905,206.912,206.905,206.912,36400000.0
2006-02-10 01:29:00,206.911,206.928,206.904,206.913,62999999.0
2006-02-10 01:30:00,206.912,206.915,206.905,206.915,54700001.0
2006-02-10 01:31:00,206.913,206.929,206.906,206.906,41000000.0
2006-02-10 01:32:00,206.921,206.936,206.918,206.935,38700000.0
2006-02-10 01:33:00,206.931,206.943,206.919,206.925,56200000.0
2006-02-10 01:34:00,206.933,206.933,206.907,206.907,28600000.0
2006-02-10 01:35:00,206.907,206.92,206.906,206.906,48300000.0
2006-02-10 01:36:00,206.913,206.937,206.913,206.929,27700000.0
2006-02-10 01:37:00,206.939,206.95,206.928,206.95,42099999.0
2006-02-10 01:38:00,206.947,206.967,206.947,206.954,30000000.0
2006-02-10 01:39:00,206.952,206.952,206.93,206.943,71600001.0
2006-02-10 01:40:00,206.943,206.954,206.935,206.935,111200002.0
2006-02-10 01:41:00,206.947,207.006,206.947,207.001,20800000.0
2006-02-10 01:42:00,207.015,207.042,206.995,207.033,94300000.0
2006-02-10 01:43:00,207.031,207.074,207.031,207.036,38400000.0
2006-02-10 01:44:00,207.038,207.063,207.033,207.042,37000000.0
2006-02-10 01:45:00,207.043,207.067,207.043,207.063,82600001.0
2006-02-10 01:46:00,207.057,207.059,207.031,207.055,36200000.0
2006-02-10 01:47:00,207.034,207.093,207.034,207.082,58500000.0
2006-02-10 01:48:00,207.083,207.129,207.079,207.129,29700000.0
2006-02-10 01:49:00,207.156,207.169,207.15,207.169,17400000.0
2006-02-10 01:50:00,207.183,207.183,207.156,207.16,36900000.0
2006-02-10 01:51:00,207.144,207.159,207.14,207.14,45700000.0
2006-02-10 01:52:00,207.137,207.176,207.137,207.172,43800000.0
2006-02-10 01:53:00,207.15,207.155,207.134,207.155,29700000.0
2006-02-10 01:54:00,207.166,207.182,207.15,207.163,52300000.0
2006-02-10 01:55:00,207.161,207.199,207.161,207.195,39100000.0
2006-02-10 01:56:00,207.204,207.211,207.189,207.192,75200000.0
2006-02-10 01:57:00,207.203,207.208,207.184,207.194,45300000.0
2006-02-10 01:58:00,207.196,207.196,207.183,207.188,14200000.0
2006-02-10 01:59:00,207.201,207.22,207.201,207.212,72400000.0
2006-02-10 02:00:00,207.212,207.225,207.203,207.203,29500000.0
2006-02-10 02:01:00,207.22,207.269,207.202,207.217,46600000.0
2006-02-10 02:02:00,207.252,207.253,207.18,207.22,71800000.0
2006-02-10 02:03:00,207.205,207.226,207.174,207.196,56000000.0
2006-02-10 02:04:00,207.175,207.23,207.152,207.215,34300000.0
2006-02-10 02:05:00,207.205,207.221,207.184,207.194,32300000.0
2006-02-10 02:06:00,207.177,207.184,207.117,207.117,52199999.0
2006-02-10 02:07:00,207.123,207.132,207.1,207.1,26000000.0
2006-02-10 02:08:00,207.078,207.112,207.057,207.058,91600000.0
2006-02-10 02:09:00,207.067,207.099,207.067,207.099,44100000.0
2006-02-10 02:10:00,207.108,207.127,207.085,207.127,66399999.0
2006-02-10 02:11:00,207.134,207.137,207.101,207.111,85400001.0
2006-02-10 02:12:00,207.089,207.112,207.062,207.112,32500000.0
2006-02-10 02:13:00,207.111,207.111,207.092,207.099,45900000.0
2006-02-10 02:14:00,207.117,207.119,207.087,207.102,33900000.0
2006-02-10 02:15:00,207.105,207.139,207.105,207.126,40800000.0
2006-02-10 02:16:00,207.133,207.148,207.124,207.143,43000000.0
2006-02-10 02:17:00,207.159,207.167,207.137,207.149,33900000.0
2006-02-10 02:18:00,207.143,207.172,207.142,207.172,79299999.0
2006-02-10 02:19:00,207.161,207.161,207.123,207.137,85600003.0
2006-02-10 02:20:00,207.141,207.148,207.13,207.13,45100000.0
2006-02-10 02:21:00,207.137,207.146,207.135,207.142,34500000.0
2006-02-10 02:22:00,207.141,207.157,207.141,207.157,36800000.0
2006-02-10 02:23:00,207.165,207.165,207.137,207.14,45700000.0
2006-02-10 02:24:00,207.149,207.149,207.071,207.095,34000000.0
2006-02-10 02:25:00,207.11,207.11,207.081,207.09,63000000.0
2006-02-10 02:26:00,207.097,207.108,207.08,207.092,41800000.0
2006-02-10 02:27:00,207.09,207.106,207.073,207.106,47100000.0
2006-02-10 02:28:00,207.111,207.129,207.1,207.1,56600001.0
2006-02-10 02:29:00,207.104,207.108,207.075,207.077,52300000.0
2006-02-10 02:30:00,207.081,207.097,207.073,207.097,51800000.0
2006-02-10 02:31:00,207.093,207.093,207.073,207.088,48100000.0
2006-02-10 02:32:00,207.093,207.116,207.093,207.093,66899999.0
2006-02-10 02:33:00,207.096,207.108,207.096,207.1,34100000.0
2006-02-10 02:34:00,207.116,207.127,207.104,207.122,72500000.0
2006-02-10 02:35:00,207.118,207.122,207.108,207.122,81099999.0
2006-02-10 02:36:00,207.116,207.139,207.115,207.115,29800000.0
2006-02-10 02:37:00,207.101,207.101,207.036,207.048,66000000.0
2006-02-10 02:38:00,207.034,207.054,207.025,207.047,61200000.0
2006-02-10 02:39:00,207.055,207.096,207.037,207.09,90900001.0
2006-02-10 02:40:00,207.099,207.104,207.073,207.085,87600000.0
2006-02-10 02:41:00,207.099,207.099,207.046,207.048,64700000.0
2006-02-10 02:42:00,207.035,207.061,207.019,207.019,26800000.0
2006-02-10 02:43:00,207.035,207.051,207.018,207.03,52999999.0
2006-02-10 02:44:00,207.018,207.038,207.008,207.012,28300000.0
2006-02-10 02:45:00,206.999,207.012,206.986,207.004,22000000.0
2006-02-10 02:46:00,206.98,207.026,206.972,206.993,34000000.0
2006-02-10 02:47:00,206.978,206.994,206.974,206.992,22000000.0
2006-02-10 02:48:00,207.0,207.054,207.0,207.024,29200000.0
2006-02-10 02:49:00,207.025,207.048,206.996,206.996,43500000.0
2006-02-10 02:50:00,206.991,207.033,206.991,207.027,55300000.0
2006-02-10 02:51:00,207.04,207.04,207.003,207.022,38700000.0
2006-02-10 02:52:00,207.007,207.04,207.007,207.029,59100001.0
2006-02-10 02:53:00,207.023,207.06,207.015,207.06,47300000.0
2006-02-10 02:54:00,207.063,207.094,207.063,207.094,41900000.0
2006-02-10 02:55:00,207.081,207.098,207.017,207.033,47100000.0
2006-02-10 02:56:00,207.01,207.031,206.993,207.01,36500000.0
2006-02-10 02:57:00,207.032,207.063,207.022,207.034,58800000.0
2006-02-10 02:58:00,207.03,207.03,206.997,207.011,36200000.0
2006-02-10 02:59:00,207.003,207.009,206.973,206.998,59699999.0
2006-02-10 03:00:00,206.976,206.976,206.906,206.913,57700000.0
2006-02-10 03:01:00,206.928,206.951,206.916,206.951,35599999.0
2006-02-10 03:02:00,206.969,206.973,206.947,206.949,27300000.0
2006-02-10 03:03:00,206.938,206.941,206.902,206.923,30300000.0
2006-02-10 03:04:00,206.922,206.946,206.922,206.937,36000000.0
2006-02-10 03:05:00,206.937,206.947,206.858,206.858,11000000.0
2006-02-10 03:06:00,206.82,206.84,206.803,206.806,53300000.0
2006-02-10 03:07:00,206.786,206.826,206.783,206.826,25100000.0
2006-02-10 03:08:00,206.859,206.86,206.826,206.834,28300000.0
2006-02-10 03:09:00,206.835,206.864,206.827,206.864,35400000.0
2006-02-10 03:10:00,206.841,206.857,206.822,206.837,63200000.0
2006-02-10 03:11:00,206.837,206.842,206.822,206.83,49500000.0
2006-02-10 03:12:00,206.841,206.841,206.827,206.84,54000002.0
2006-02-10 03:13:00,206.848,206.853,206.815,206.815,46000001.0
2006-02-10 03:14:00,206.818,206.843,206.818,206.822,22600000.0
2006-02-10 03:15:00,206.835,206.835,206.796,206.821,63100000.0
2006-02-10 03:16:00,206.823,206.85,206.816,206.846,58500000.0
2006-02-10 03:17:00,206.843,206.875,206.843,206.875,27900000.0
2006-02-10 03:18:00,206.883,206.883,206.836,206.847,49100000.0
2006-02-10 03:19:00,206.86,206.907,206.86,206.901,58400000.0
2006-02-10 03:20:00,206.894,206.906,206.873,206.873,39000000.0
2006-02-10 03:21:00,206.878,206.893,206.875,206.878,66500000.0
2006-02-10 03:22:00,206.872,206.883,206.84,206.84,65499999.0
2006-02-10 03:23:00,206.858,206.862,206.849,206.85,53100000.0
2006-02-10 03:24:00,206.857,206.872,206.845,206.872,65900001.0
2006-02-10 03:25:00,206.865,206.865,206.849,206.857,18800000.0
2006-02-10 03:26:00,206.849,206.851,206.844,206.848,44099999.0
2006-02-10 03:27:00,206.817,206.817,206.774,206.8,34600000.0
2006-02-10 03:28:00,206.828,206.834,206.808,206.834,38000000.0
2006-02-10 03:29:00,206.848,206.851,206.833,206.833,45900000.0
2006-02-10 03:30:00,206.822,206.862,206.822,206.852,76500000.0
2006-02-10 03:31:00,206.87,206.87,206.821,206.836,34800000.0
2006-02-10 03:32:00,206.823,206.823,206.778,206.778,32700000.0
2006-02-10 03:33:00,206.756,206.756,206.712,206.73,100900001.0
2006-02-10 03:34:00,206.737,206.779,206.737,206.775,38300000.0
2006-02-10 03:35:00,206.773,206.786,206.76,206.76,41799999.0
2006-02-10 03:36:00,206.755,206.757,206.728,206.728,73099999.0
2006-02-10 03:37:00,206.754,206.775,206.754,206.758,19800000.0
2006-02-10 03:38:00,206.759,206.761,206.689,206.702,90599998.0
2006-02-10 03:39:00,206.711,206.721,206.687,206.712,68900001.0
2006-02-10 03:40:00,206.691,206.691,206.656,206.683,43900000.0
2006-02-10 03:41:00,206.689,206.698,206.684,206.698,112000001.0
2006-02-10 03:42:00,206.696,206.708,206.684,206.684,26500000.0
2006-02-10 03:43:00,206.696,206.709,206.691,206.706,40800000.0
2006-02-10 03:44:00,206.719,206.731,206.718,206.727,70400001.0
2006-02-10 03:45:00,206.73,206.73,206.719,206.719,5000000.0
2006-02-10 03:46:00,206.697,206.706,206.688,206.703,59600000.0
2006-02-10 03:47:00,206.714,206.722,206.69,206.691,54500000.0
2006-02-10 03:48:00,206.678,206.711,206.678,206.711,24000000.0
2006-02-10 03:49:00,206.705,206.733,206.701,206.733,32600000.0
2006-02-10 03:50:00,206.7,206.714,206.649,206.649,64500000.0
2006-02-10 03:51:00,206.644,206.669,206.644,206.651,50599999.0
2006-02-10 03:52:00,206.646,206.659,206.637,206.637,54400000.0
2006-02-10 03:53:00,206.624,206.681,206.624,206.681,33900000.0
2006-02-10 03:54:00,206.698,206.717,206.685,206.691,97700001.0
2006-02-10 03:55:00,206.691,206.691,206.655,206.658,25400000.0
2006-02-10 03:56:00,206.629,206.629,206.593,206.601,39600000.0
2006-02-10 03:57:00,206.598,206.64,206.598,206.63,89399999.0
2006-02-10 03:58:00,206.624,206.64,206.62,206.636,38200000.0
2006-02-10 03:59:00,206.632,206.643,206.613,206.613,23300000.0
2006-02-10 04:00:00,206.597,206.624,206.588,206.615,46400000.0
2006-02-10 04:01:00,206.599,206.616,206.587,206.587,46700000.0
2006-02-10 04:02:00,206.576,206.586,206.554,206.557,100500002.0
2006-02-10 04:03:00,206.549,206.567,206.524,206.55,43800000.0
2006-02-10 04:04:00,206.552,206.596,206.552,206.565,49300001.0
2006-02-10 04:05:00,206.554,206.588,206.552,206.585,79999999.0
2006-02-10 04:06:00,206.567,206.592,206.518,206.518,49800000.0
2006-02-10 04:07:00,206.491,206.517,206.471,206.516,56800000.0
2006-02-10 04:08:00,206.542,206.542,206.476,206.522,80600000.0
2006-02-10 04:09:00,206.52,206.537,206.52,206.522,60600000.0
2006-02-10 04:10:00,206.55,206.55,206.509,206.513,60400000.0
2006-02-10 04:11:00,206.519,206.539,206.506,206.506,27100000.0
2006-02-10 04:12:00,206.497,206.54,206.497,206.512,56300000.0
2006-02-10 04:13:00,206.508,206.525,206.505,206.525,46700000.0
2006-02-10 04:14:00,206.524,206.562,206.524,206.555,66899999.0
2006-02-10 04:15:00,206.57,206.601,206.57,206.58,58200000.0
2006-02-10 04:16:00,206.55,206.574,206.539,206.563,59200001.0
2006-02-10 04:17:00,206.574,206.581,206.565,206.568,48199999.0
2006-02-10 04:18:00,206.535,206.565,206.534,206.534,39300000.0
2006-02-10 04:19:00,206.542,206.581,206.542,206.581,43100000.0
2006-02-10 04:20:00,206.571,206.571,206.54,206.561,80599999.0
2006-02-10 04:21:00,206.562,206.562,206.552,206.554,12100000.0
2006-02-10 04:22:00,206.549,206.583,206.549,206.573,53900001.0
2006-02-10 04:23:00,206.582,206.605,206.58,206.592,58700001.0
2006-02-10 04:24:00,206.596,206.627,206.589,206.598,88700000.0
2006-02-10 04:25:00,206.571,206.587,206.571,206.586,64100000.0
2006-02-10 04:26:00,206.597,206.609,206.586,206.593,64100000.0
2006-02-10 04:27:00,206.574,206.589,206.564,206.578,46600000.0
2006-02-10 04:28:00,206.576,206.594,206.576,206.585,17100000.0
2006-02-10 04:29:00,206.583,206.583,206.564,206.568,55300001.0
2006-02-10 04:30:00,206.581,206.595,206.576,206.576,41400000.0
2006-02-10 04:31:00,206.577,206.577,206.515,206.515,43500000.0
2006-02-10 04:32:00,206.505,206.515,206.499,206.499,55300000.0
2006-02-10 04:33:00,206.485,206.492,206.475,206.486,24200000.0
2006-02-10 04:34:00,206.501,206.548,206.501,206.54,32200000.0
2006-02-10 04:35:00,206.526,206.526,206.435,206.435,13200000.0
2006-02-10 04:36:00,206.43,206.445,206.416,206.432,43700001.0
2006-02-10 04:37:00,206.424,206.477,206.42,206.462,28000000.0
2006-02-10 04:38:00,206.473,206.515,206.473,206.515,26600000.0
2006-02-10 04:39:00,206.515,206.515,206.486,206.515,36300000.0
2006-02-10 04:40:00,206.526,206.53,206.491,206.516,70400001.0
2006-02-10 04:41:00,206.526,206.542,206.512,206.538,39700000.0
2006-02-10 04:42:00,206.535,206.563,206.526,206.526,51000000.0
2006-02-10 04:43:00,206.528,206.537,206.511,206.511,37100000.0
2006-02-10 04:44:00,206.527,206.53,206.495,206.522,31300000.0
2006-02-10 04:45:00,206.521,206.545,206.521,206.525,42600000.0
2006-02-10 04:46:00,206.534,206.561,206.534,206.55,16400000.0
2006-02-10 04:47:00,206.559,206.563,206.542,206.544,31500000.0
2006-02-10 04:48:00,206.549,206.549,206.518,206.52,70899999.0
2006-02-10 04:49:00,206.514,206.532,206.507,206.507,74200000.0
2006-02-10 04:50:00,206.512,206.523,206.51,206.512,38600000.0
2006-02-10 04:51:00,206.513,206.533,206.506,206.533,42000000.0
2006-02-10 04:52:00,206.533,206.548,206.53,206.548,40600000.0
2006-02-10 04:53:00,206.559,206.569,206.54,206.545,58800000.0
2006-02-10 04:54:00,206.548,206.587,206.535,206.585,69300000.0
2006-02-10 04:55:00,206.594,206.625,206.592,206.592,28800001.0
2006-02-10 04:56:00,206.592,206.601,206.582,206.587,21800000.0
2006-02-10 04:57:00,206.588,206.588,206.568,206.573,43300000.0
2006-02-10 04:58:00,206.566,206.576,206.549,206.562,31800000.0
2006-02-10 04:59:00,206.563,206.563,206.54,206.547,25900000.0
2006-02-10 05:00:00,206.567,206.571,206.552,206.564,49200000.0
2006-02-10 05:01:00,206.577,206.631,206.577,206.598,83699999.0
2006-02-10 05:02:00,206.591,206.613,206.591,206.601,77000001.0
2006-02-10 05:03:00,206.577,206.577,206.561,206.566,13200000.0
2006-02-10 05:04:00,206.562,206.565,206.558,206.565,23900000.0
2006-02-10 05:05:00,206.572,206.583,206.567,206.583,26800000.0
2006-02-10 05:06:00,206.573,206.582,206.567,206.567,37000000.0
2006-02-10 05:07:00,206.593,206.602,206.581,206.581,56500000.0
2006-02-10 05:08:00,206.582,206.598,206.582,206.59,55200000.0
2006-02-10 05:09:00,206.578,206.601,206.577,206.601,60900000.0
2006-02-10 05:10:00,206.601,206.607,206.584,206.591,57999999.0
2006-02-10 05:11:00,206.59,206.6,206.575,206.585,76500000.0
2006-02-10 05:12:00,206.576,206.584,206.571,206.578,28700000.0
2006-02-10 05:13:00,206.566,206.566,206.538,206.538,56400000.0
2006-02-10 05:14:00,206.552,206.563,206.549,206.555,68200000.0
2006-02-10 05:15:00,206.545,206.545,206.533,206.537,27600000.0
2006-02-10 05:16:00,206.556,206.589,206.55,206.582,41500000.0
2006-02-10 05:17:00,206.572,206.58,206.56,206.562,55500000.0
2006-02-10 05:18:00,206.565,206.565,206.555,206.555,54200000.0
2006-02-10 05:19:00,206.56,206.568,206.546,206.547,77899999.0
2006-02-10 05:20:00,206.565,206.568,206.558,206.558,13200000.0
2006-02-10 05:21:00,206.563,206.578,206.555,206.562,15900000.0
2006-02-10 05:22:00,206.571,206.571,206.553,206.557,47300000.0
2006-02-10 05:23:00,206.575,206.585,206.57,206.57,69599999.0
2006-02-10 05:24:00,206.582,206.594,206.574,206.587,81200000.0
2006-02-10 05:25:00,206.609,206.625,206.601,206.621,57000000.0
2006-02-10 05:26:00,206.611,206.627,206.609,206.62,48800001.0
2006-02-10 05:27:00,206.629,206.629,206.618,206.628,64599999.0
2006-02-10 05:28:00,206.635,206.642,206.621,206.642,37400000.0
2006-02-10 05:29:00,206.632,206.635,206.611,206.611,24300000.0
2006-02-10 05:30:00,206.622,206.622,206.588,206.6,29100000.0
2006-02-10 05:31:00,206.609,206.62,206.602,206.602,60600000.0
2006-02-10 05:32:00,206.612,206.612,206.585,206.602,62100000.0
2006-02-10 05:33:00,206.603,206.625,206.6,206.61,62400000.0
2006-02-10 05:34:00,206.602,206.602,206.598,206.598,6900000.0
2006-02-10 05:35:00,206.59,206.59,206.568,206.572,42700000.0
2006-02-10 05:36:00,206.565,206.586,206.564,206.577,91500000.0
2006-02-10 05:37:00,206.579,206.579,206.551,206.553,45000001.0
2006-02-10 05:38:00,206.566,206.587,206.554,206.576,39000000.0
2006-02-10 05:39:00,206.586,206.605,206.582,206.592,48900000.0
2006-02-10 05:40:00,206.586,206.592,206.572,206.592,43800000.0
2006-02-10 05:41:00,206.572,206.596,206.572,206.595,38300000.0
2006-02-10 05:42:00,206.594,206.612,206.594,206.599,47200000.0
2006-02-10 05:43:00,206.601,206.608,206.589,206.59,59500001.0
2006-02-10 05:44:00,206.606,206.61,206.593,206.605,39300000.0
2006-02-10 05:45:00,206.6,206.605,206.588,206.605,68400000.0
2006-02-10 05:46:00,206.604,206.624,206.603,206.624,78599999.0
2006-02-10 05:47:00,206.627,206.627,206.585,206.585,60700000.0
2006-02-10 05:48:00,206.581,206.581,206.552,206.577,26400000.0
2006-02-10 05:49:00,206.575,206.602,206.572,206.602,60599999.0
2006-02-10 05:50:00,206.575,206.581,206.56,206.56,75800002.0
2006-02-10 05:51:00,206.563,206.572,206.542,206.542,37800000.0
2006-02-10 05:52:00,206.564,206.564,206.529,206.55,46300000.0
2006-02-10 05:53:00,206.562,206.562,206.526,206.534,50000000.0
2006-02-10 05:54:00,206.518,206.546,206.511,206.54,67700000.0
2006-02-10 05:55:00,206.532,206.547,206.513,206.513,51000000.0
2006-02-10 05:56:00,206.511,206.535,206.509,206.524,62000000.0
2006-02-10 05:57:00,206.537,206.537,206.505,206.519,50300000.0
2006-02-10 05:58:00,206.535,206.544,206.523,206.544,37600000.0
2006-02-10 05:59:00,206.543,206.557,206.532,206.554,59000000.0
2006-02-10 06:00:00,206.546,206.546,206.476,206.476,22300000.0
2006-02-10 06:01:00,206.476,206.476,206.425,206.445,49000000.0
2006-02-10 06:02:00,206.438,206.452,206.419,206.427,70099999.0
2006-02-10 06:03:00,206.399,206.424,206.393,206.413,67800000.0
2006-02-10 06:04:00,206.418,206.486,206.418,206.486,75500001.0
2006-02-10 06:05:00,206.488,206.488,206.445,206.452,46200000.0
2006-02-10 06:06:00,206.442,206.446,206.415,206.438,72500000.0
2006-02-10 06:07:00,206.443,206.496,206.435,206.496,37699999.0
2006-02-10 06:08:00,206.497,206.507,206.49,206.507,18800000.0
2006-02-10 06:09:00,206.513,206.545,206.513,206.534,64200001.0
2006-02-10 06:10:00,206.529,206.535,206.492,206.535,47800000.0
2006-02-10 06:11:00,206.542,206.554,206.529,206.541,72200001.0
2006-02-10 06:12:00,206.552,206.566,206.552,206.566,6400000.0
2006-02-10 06:13:00,206.557,206.561,206.549,206.56,47100000.0
2006-02-10 06:14:00,206.556,206.562,206.531,206.546,61600000.0
2006-02-10 06:15:00,206.545,206.545,206.532,206.542,42500000.0
2006-02-10 06:16:00,206.559,206.605,206.559,206.602,49200000.0
2006-02-10 06:17:00,206.605,206.615,206.592,206.615,46100001.0
2006-02-10 06:18:00,206.599,206.663,206.599,206.663,56900000.0
2006-02-10 06:19:00,206.675,206.683,206.666,206.667,74500001.0
2006-02-10 06:20:00,206.676,206.685,206.657,206.685,50700000.0
2006-02-10 06:21:00,206.676,206.676,206.649,206.649,27600000.0
2006-02-10 06:22:00,206.65,206.668,206.631,206.631,38100001.0
2006-02-10 06:23:00,206.656,206.665,206.651,206.651,109200000.0
2006-02-10 06:24:00,206.64,206.66,206.64,206.65,68799999.0
2006-02-10 06:25:00,206.652,206.674,206.652,206.667,28900000.0
2006-02-10 06:26:00,206.668,206.68,206.655,206.68,42900000.0
2006-02-10 06:27:00,206.668,206.685,206.663,206.67,68800000.0
2006-02-10 06:28:00,206.66,206.665,206.655,206.66,59599999.0
2006-02-10 06:29:00,206.666,206.686,206.666,206.685,49200000.0
2006-02-10 06:30:00,206.675,206.683,206.67,206.675,87299999.0
2006-02-10 06:31:00,206.682,206.69,206.674,206.685,53700000.0
2006-02-10 06:32:00,206.664,206.671,206.651,206.651,37700000.0
2006-02-10 06:33:00,206.667,206.741,206.667,206.741,55400000.0
2006-02-10 06:34:00,206.729,206.729,206.682,206.685,38600000.0
2006-02-10 06:35:00,206.678,206.691,206.675,206.676,40200000.0
2006-02-10 06:36:00,206.679,206.697,206.672,206.696,43200001.0
2006-02-10 06:37:00,206.697,206.698,206.652,206.652,26400000.0
2006-02-10 06:38:00,206.644,206.661,206.641,206.661,32000000.0
2006-02-10 06:39:00,206.661,206.671,206.652,206.652,59300000.0
2006-02-10 06:40:00,206.645,206.67,206.645,206.655,94500000.0
2006-02-10 06:41:00,206.659,206.679,206.659,206.676,16000000.0
2006-02-10 06:42:00,206.668,206.672,206.662,206.672,90000000.0
2006-02-10 06:43:00,206.665,206.666,206.634,206.663,28400000.0
2006-02-10 06:44:00,206.666,206.666,206.638,206.638,27400000.0
2006-02-10 06:45:00,206.64,206.64,206.62,206.631,31800000.0
2006-02-10 06:46:00,206.615,206.627,206.615,206.619,63500000.0
2006-02-10 06:47:00,206.613,206.635,206.613,206.635,27000000.0
2006-02-10 06:48:00,206.637,206.653,206.608,206.653,42500000.0
2006-02-10 06:49:00,206.64,206.658,206.629,206.629,45600000.0
2006-02-10 06:50:00,206.627,206.627,206.609,206.612,31300000.0
2006-02-10 06:51:00,206.641,206.648,206.628,206.628,44000000.0
2006-02-10 06:52:00,206.619,206.628,206.614,206.628,72200000.0
2006-02-10 06:53:00,206.625,206.625,206.596,206.624,24700000.0
2006-02-10 06:54:00,206.602,206.624,206.602,206.624,48200001.0
2006-02-10 06:55:00,206.629,206.644,206.629,206.632,46800001.0
2006-02-10 06:56:00,206.635,206.635,206.615,206.625,16600000.0
2006-02-10 06:57:00,206.638,206.66,206.633,206.66,16200000.0
2006-02-10 06:58:00,206.632,206.632,206.597,206.61,92100001.0
2006-02-10 06:59:00,206.604,206.626,206.596,206.615,52000000.0
2006-02-10 07:00:00,206.612,206.619,206.515,206.515,54500000.0
2006-02-10 07:01:00,206.478,206.5,206.456,206.475,60599999.0
2006-02-10 07:02:00,206.476,206.48,206.467,206.467,52599999.0
2006-02-10 07:03:00,206.461,206.47,206.452,206.469,47400000.0
2006-02-10 07:04:00,206.476,206.512,206.476,206.51,29600000.0
2006-02-10 07:05:00,206.528,206.542,206.521,206.542,48700000.0
2006-02-10 07:06:00,206.553,206.597,206.553,206.561,63900000.0
2006-02-10 07:07:00,206.565,206.565,206.527,206.529,50400000.0
2006-02-10 07:08:00,206.538,206.538,206.482,206.497,66500001.0
2006-02-10 07:09:00,206.528,206.54,206.525,206.525,50900000.0
2006-02-10 07:10:00,206.518,206.518,206.471,206.473,73100001.0
2006-02-10 07:11:00,206.471,206.477,206.452,206.467,50800000.0
2006-02-10 07:12:00,206.477,206.513,206.473,206.513,26300000.0
2006-02-10 07:13:00,206.498,206.498,206.483,206.496,50299999.0
2006-02-10 07:14:00,206.483,206.483,206.45,206.45,94300002.0
2006-02-10 07:15:00,206.437,206.451,206.426,206.433,70400001.0
2006-02-10 07:16:00,206.433,206.433,206.39,206.39,16000000.0
2006-02-10 07:17:00,206.41,206.415,206.393,206.402,54599999.0
2006-02-10 07:18:00,206.395,206.44,206.392,206.421,71400000.0
2006-02-10 07:19:00,206.438,206.455,206.434,206.452,53400000.0
2006-02-10 07:20:00,206.441,206.456,206.426,206.432,60499999.0
2006-02-10 07:21:00,206.415,206.415,206.351,206.351,42800000.0
2006-02-10 07:22:00,206.351,206.369,206.351,206.365,35000000.0
2006-02-10 07:23:00,206.36,206.377,206.327,206.327,61700000.0
2006-02-10 07:24:00,206.297,206.297,206.267,206.292,64900001.0
2006-02-10 07:25:00,206.236,206.273,206.154,206.154,67499999.0
2006-02-10 07:26:00,206.123,206.172,206.101,206.164,47400000.0
2006-02-10 07:27:00,206.171,206.182,206.153,206.182,76899999.0
2006-02-10 07:28:00,206.203,206.203,206.13,206.13,63200001.0
2006-02-10 07:29:00,206.12,206.136,206.08,206.087,50800000.0
2006-02-10 07:30:00,206.077,206.094,206.022,206.022,67100000.0
2006-02-10 07:31:00,205.998,206.107,205.994,206.107,49000000.0
2006-02-10 07:32:00,206.096,206.196,206.076,206.196,39700000.0
2006-02-10 07:33:00,206.165,206.234,206.159,206.234,40900000.0
2006-02-10 07:34:00,206.244,206.259,206.232,206.241,30800001.0
2006-02-10 07:35:00,206.26,206.269,206.225,206.261,42800000.0
2006-02-10 07:36:00,206.254,206.275,206.219,206.25,23200000.0
2006-02-10 07:37:00,206.231,206.252,206.191,206.252,67300001.0
2006-02-10 07:38:00,206.254,206.254,206.244,206.253,32300000.0
2006-02-10 07:39:00,206.235,206.235,206.149,206.155,80400000.0
2006-02-10 07:40:00,206.172,206.185,206.106,206.113,47999999.0
2006-02-10 07:41:00,206.106,206.116,206.087,206.116,26900000.0
2006-02-10 07:42:00,206.139,206.143,206.105,206.105,38500000.0
2006-02-10 07:43:00,206.067,206.083,206.042,206.056,51300000.0
2006-02-10 07:44:00,206.07,206.092,206.052,206.052,41400000.0
2006-02-10 07:45:00,206.062,206.081,205.964,205.964,88900000.0
2006-02-10 07:46:00,205.949,206.006,205.948,205.977,80300002.0
2006-02-10 07:47:00,205.963,205.963,205.93,205.933,85499999.0
2006-02-10 07:48:00,205.912,205.977,205.912,205.977,33700000.0
2006-02-10 07:49:00,205.997,206.016,205.972,205.972,26700000.0
2006-02-10 07:50:00,205.975,205.975,205.94,205.951,58299999.0
2006-02-10 07:51:00,205.978,206.023,205.978,206.023,44600000.0
2006-02-10 07:52:00,206.024,206.123,206.024,206.121,59400000.0
2006-02-10 07:53:00,206.13,206.17,206.121,206.17,43400000.0
2006-02-10 07:54:00,206.144,206.144,206.096,206.119,22400000.0
2006-02-10 07:55:00,206.093,206.143,206.093,206.119,40400000.0
2006-02-10 07:56:00,206.119,206.127,206.085,206.085,26800000.0
2006-02-10 07:57:00,206.086,206.091,206.021,206.024,25700000.0
2006-02-10 07:58:00,206.026,206.033,205.993,205.994,83200000.0
2006-02-10 07:59:00,205.973,206.016,205.955,206.01,50200000.0
2006-02-10 08:00:00,205.981,205.987,205.941,205.969,47600000.0
2006-02-10 08:01:00,205.974,205.99,205.945,205.959,31800000.0
2006-02-10 08:02:00,205.949,205.949,205.86,205.86,68800001.0
2006-02-10 08:03:00,205.859,205.91,205.859,205.91,14100000.0
2006-02-10 08:04:00,205.906,205.926,205.893,205.893,15500000.0
2006-02-10 08:05:00,205.895,205.924,205.895,205.91,64800000.0
2006-02-10 08:06:00,205.931,205.945,205.93,205.945,38700000.0
2006-02-10 08:07:00,205.927,205.93,205.884,205.884,38900000.0
2006-02-10 08:08:00,205.888,205.922,205.871,205.908,55500000.0
2006-02-10 08:09:00,205.943,205.994,205.943,205.994,22800000.0
2006-02-10 08:10:00,206.014,206.017,205.986,205.993,62200001.0
2006-02-10 08:11:00,205.998,206.018,205.977,205.992,72100000.0
2006-02-10 08:12:00,205.982,206.064,205.978,206.036,26200000.0
2006-02-10 08:13:00,206.05,206.078,206.043,206.043,31800000.0
2006-02-10 08:14:00,206.03,206.055,206.023,206.043,42000000.0
2006-02-10 08:15:00,206.023,206.035,205.998,206.018,52800000.0
2006-02-10 08:16:00,206.044,206.078,206.043,206.078,17800000.0
2006-02-10 08:17:00,206.092,206.101,206.075,206.075,54800001.0
2006-02-10 08:18:00,206.075,206.081,206.068,206.068,21600000.0
2006-02-10 08:19:00,206.056,206.056,205.993,205.993,28300000.0
2006-02-10 08:20:00,206.001,206.027,206.001,206.008,78300000.0
2006-02-10 08:21:00,206.012,206.042,206.012,206.037,47100000.0
2006-02-10 08:22:00,206.04,206.04,206.015,206.015,15000000.0
2006-02-10 08:23:00,206.008,206.018,205.99,205.99,85100000.0
2006-02-10 08:24:00,205.986,205.986,205.939,205.954,48400000.0
2006-02-10 08:25:00,205.955,205.977,205.955,205.961,49300001.0
2006-02-10 08:26:00,205.935,205.955,205.914,205.914,72800001.0
2006-02-10 08:27:00,205.88,205.88,205.828,205.828,33500000.0
2006-02-10 08:28:00,205.844,205.866,205.818,205.818,57700000.0
2006-02-10 08:29:00,205.823,205.849,205.816,205.838,83900001.0
2006-02-10 08:30:00,205.828,205.834,205.785,205.785,32400000.0
2006-02-10 08:31:00,205.76,205.789,205.751,205.765,65200000.0
2006-02-10 08:32:00,205.792,205.798,205.776,205.79,77400000.0
2006-02-10 08:33:00,205.784,205.787,205.749,205.758,42000000.0
2006-02-10 08:34:00,205.777,205.83,205.777,205.83,72500000.0
2006-02-10 08:35:00,205.814,205.845,205.81,205.845,36700000.0
2006-02-10 08:36:00,205.846,205.85,205.83,205.85,47100000.0
2006-02-10 08:37:00,205.833,205.854,205.83,205.854,66300000.0
2006-02-10 08:38:00,205.868,205.893,205.868,205.869,67000000.0
2006-02-10 08:39:00,205.855,205.855,205.812,205.812,25000000.0
2006-02-10 08:40:00,205.811,205.825,205.792,205.825,22300000.0
2006-02-10 08:41:00,205.839,205.862,205.839,205.85,41699999.0
2006-02-10 08:42:00,205.863,205.884,205.837,205.837,54900000.0
2006-02-10 08:43:00,205.835,205.855,205.819,205.837,31200000.0
2006-02-10 08:44:00,205.825,205.827,205.783,205.783,76000000.0
2006-02-10 08:45:00,205.761,205.761,205.697,205.697,55799999.0
2006-02-10 08:46:00,205.686,205.69,205.663,205.69,21900000.0
2006-02-10 08:47:00,205.683,205.71,205.682,205.71,53000000.0
2006-02-10 08:48:00,205.718,205.747,205.702,205.715,29900000.0
2006-02-10 08:49:00,205.706,205.736,205.706,205.724,52100000.0
2006-02-10 08:50:00,205.718,205.742,205.708,205.742,52600000.0
2006-02-10 08:51:00,205.728,205.73,205.697,205.729,58400001.0
2006-02-10 08:52:00,205.732,205.732,205.698,205.719,49800001.0
2006-02-10 08:53:00,205.706,205.732,205.706,205.732,34400000.0
2006-02-10 08:54:00,205.715,205.733,205.706,205.712,54700000.0
2006-02-10 08:55:00,205.709,205.72,205.684,205.72,29500000.0
2006-02-10 08:56:00,205.715,205.739,205.686,205.686,33500000.0
2006-02-10 08:57:00,205.662,205.724,205.661,205.716,61400000.0
2006-02-10 08:58:00,205.725,205.772,205.725,205.772,32700000.0
2006-02-10 08:59:00,205.802,205.802,205.769,205.796,28200000.0
2006-02-10 09:00:00,205.802,205.822,205.776,205.776,67900002.0
2006-02-10 09:01:00,205.765,205.77,205.743,205.769,86500000.0
2006-02-10 09:02:00,205.779,205.794,205.768,205.78,51300000.0
2006-02-10 09:03:00,205.796,205.823,205.796,205.823,33900000.0
2006-02-10 09:04:00,205.802,205.802,205.736,205.74,37300000.0
2006-02-10 09:05:00,205.747,205.749,205.707,205.721,28700000.0
2006-02-10 09:06:00,205.718,205.744,205.715,205.726,74300001.0
2006-02-10 09:07:00,205.731,205.777,205.731,205.775,30000000.0
2006-02-10 09:08:00,205.77,205.783,205.749,205.749,22500000.0
2006-02-10 09:09:00,205.745,205.745,205.713,205.713,37700000.0
2006-02-10 09:10:00,205.742,205.751,205.74,205.74,59399999.0
2006-02-10 09:11:00,205.735,205.736,205.73,205.73,26200000.0
2006-02-10 09:12:00,205.732,205.754,205.732,205.737,48100000.0
2006-02-10 09:13:00,205.734,205.745,205.732,205.735,31200000.0
2006-02-10 09:14:00,205.735,205.735,205.71,205.722,20800000.0
2006-02-10 09:15:00,205.739,205.747,205.694,205.711,69900001.0
2006-02-10 09:16:00,205.727,205.752,205.715,205.72,51300000.0
2006-02-10 09:17:00,205.688,205.698,205.648,205.648,77000000.0
2006-02-10 09:18:00,205.641,205.667,205.641,205.656,65200000.0
2006-02-10 09:19:00,205.671,205.716,205.671,205.716,57900000.0
2006-02-10 09:20:00,205.731,205.762,205.731,205.762,51800000.0
2006-02-10 09:21:00,205.75,205.75,205.706,205.706,52600000.0
2006-02-10 09:22:00,205.684,205.691,205.644,205.691,68300001.0
2006-02-10 09:23:00,205.717,205.717,205.657,205.657,27500000.0
2006-02-10 09:24:00,205.653,205.686,205.641,205.686,37900000.0
2006-02-10 09:25:00,205.69,205.691,205.657,205.657,41600000.0
2006-02-10 09:26:00,205.613,205.62,205.497,205.497,50900000.0
2006-02-10 09:27:00,205.453,205.492,205.43,205.476,60000000.0
2006-02-10 09:28:00,205.485,205.503,205.472,205.503,33400000.0
2006-02-10 09:29:00,205.498,205.527,205.496,205.517,47500000.0
2006-02-10 09:30:00,205.503,205.533,205.493,205.526,47100000.0
2006-02-10 09:31:00,205.498,205.523,205.485,205.51,83200002.0
2006-02-10 09:32:00,205.502,205.502,205.462,205.462,66600000.0
2006-02-10 09:33:00,205.466,205.508,205.463,205.501,59800000.0
2006-02-10 09:34:00,205.495,205.512,205.48,205.502,72200000.0
2006-02-10 09:35:00,205.493,205.51,205.483,205.483,56400000.0
2006-02-10 09:36:00,205.488,205.508,205.449,205.457,55200000.0
2006-02-10 09:37:00,205.435,205.449,205.4,205.4,49600000.0
2006-02-10 09:38:00,205.374,205.438,205.374,205.438,27400000.0
2006-02-10 09:39:00,205.461,205.501,205.458,205.501,82299998.0
2006-02-10 09:40:00,205.503,205.503,205.431,205.444,24100000.0
2006-02-10 09:41:00,205.45,205.456,205.411,205.425,43700000.0
2006-02-10 09:42:00,205.404,205.404,205.369,205.369,14700000.0
2006-02-10 09:43:00,205.314,205.338,205.261,205.302,44900000.0
2006-02-10 09:44:00,205.272,205.288,205.224,205.288,44600000.0
2006-02-10 09:45:00,205.303,205.312,205.261,205.312,51599999.0
2006-02-10 09:46:00,205.315,205.328,205.315,205.319,52899999.0
2006-02-10 09:47:00,205.338,205.355,205.338,205.338,19500000.0
2006-02-10 09:48:00,205.3,205.3,205.223,205.223,76499999.0
2006-02-10 09:49:00,205.222,205.249,205.169,205.169,45800000.0
2006-02-10 09:50:00,205.171,205.182,205.144,205.169,83500000.0
2006-02-10 09:51:00,205.171,205.186,205.157,205.178,72000000.0
2006-02-10 09:52:00,205.186,205.186,205.139,205.145,56200000.0
2006-02-10 09:53:00,205.143,205.145,205.114,205.114,39500000.0
2006-02-10 09:54:00,205.109,205.213,205.109,205.21,36300000.0
2006-02-10 09:55:00,205.221,205.221,205.189,205.202,37200000.0
2006-02-10 09:56:00,205.216,205.308,205.216,205.308,87199999.0
2006-02-10 09:57:00,205.272,205.272,205.239,205.25,45700000.0
2006-02-10 09:58:00,205.278,205.325,205.278,205.292,45800001.0
2006-02-10 09:59:00,205.279,205.279,205.208,205.208,40000000.0
2006-02-10 10:00:00,205.212,205.226,205.183,205.19,48700000.0
2006-02-10 10:01:00,205.185,205.207,205.171,205.191,57700000.0
2006-02-10 10:02:00,205.209,205.222,205.208,205.222,19100000.0
2006-02-10 10:03:00,205.227,205.239,205.202,205.202,34700000.0
2006-02-10 10:04:00,205.185,205.199,205.163,205.175,25900000.0
2006-02-10 10:05:00,205.187,205.196,205.176,205.196,41700000.0
2006-02-10 10:06:00,205.207,205.208,205.188,205.188,40700000.0
2006-02-10 10:07:00,205.181,205.202,205.17,205.193,35100000.0
2006-02-10 10:08:00,205.18,205.186,205.166,205.177,48900000.0
2006-02-10 10:09:00,205.17,205.191,205.17,205.18,47200001.0
2006-02-10 10:10:00,205.184,205.211,205.169,205.211,65499999.0
2006-02-10 10:11:00,205.206,205.226,205.206,205.226,19700000.0
2006-02-10 10:12:00,205.227,205.233,205.22,205.232,25100000.0
2006-02-10 10:13:00,205.218,205.254,205.218,205.244,51300000.0
2006-02-10 10:14:00,205.259,205.318,205.259,205.318,22300000.0
2006-02-10 10:15:00,205.341,205.356,205.33,205.338,43500000.0
2006-02-10 10:16:00,205.344,205.356,205.339,205.344,30800000.0
2006-02-10 10:17:00,205.336,205.349,205.323,205.323,57499999.0
2006-02-10 10:18:00,205.306,205.306,205.291,205.297,46300001.0
2006-02-10 10:19:00,205.283,205.283,205.25,205.275,51100000.0
2006-02-10 10:20:00,205.289,205.312,205.281,205.312,74800001.0
2006-02-10 10:21:00,205.308,205.332,205.284,205.284,51000000.0
2006-02-10 10:22:00,205.296,205.32,205.288,205.311,48600000.0
2006-02-10 10:23:00,205.337,205.373,205.335,205.373,38000000.0
2006-02-10 10:24:00,205.359,205.359,205.329,205.354,11600000.0
2006-02-10 10:25:00,205.351,205.351,205.332,205.346,33900000.0
2006-02-10 10:26:00,205.367,205.367,205.327,205.354,73100002.0
2006-02-10 10:27:00,205.374,205.409,205.363,205.405,33000000.0
2006-02-10 10:28:00,205.383,205.419,205.373,205.419,24300000.0
2006-02-10 10:29:00,205.427,205.427,205.329,205.329,46600001.0
2006-02-10 10:30:00,205.366,205.481,205.338,205.481,88900000.0
2006-02-10 10:31:00,205.452,205.452,205.393,205.415,39500000.0
2006-02-10 10:32:00,205.432,205.444,205.416,205.427,22700000.0
2006-02-10 10:33:00,205.44,205.478,205.436,205.453,48200000.0
2006-02-10 10:34:00,205.474,205.494,205.419,205.419,25100000.0
2006-02-10 10:35:00,205.408,205.426,205.404,205.414,43600000.0
2006-02-10 10:36:00,205.427,205.461,205.408,205.461,53200000.0
2006-02-10 10:37:00,205.456,205.456,205.432,205.432,35700000.0
2006-02-10 10:38:00,205.428,205.462,205.428,205.446,49600000.0
2006-02-10 10:39:00,205.449,205.462,205.438,205.438,25100000.0
2006-02-10 10:40:00,205.439,205.461,205.439,205.447,33500001.0
2006-02-10 10:41:00,205.459,205.503,205.459,205.495,66600001.0
2006-02-10 10:42:00,205.496,205.501,205.423,205.43,50200000.0
2006-02-10 10:43:00,205.416,205.473,205.409,205.473,60000000.0
2006-02-10 10:44:00,205.485,205.489,205.449,205.461,42600000.0
2006-02-10 10:45:00,205.483,205.505,205.483,205.505,62699999.0
2006-02-10 10:46:00,205.473,205.51,205.47,205.49,46300000.0
2006-02-10 10:47:00,205.479,205.479,205.404,205.404,43800001.0
2006-02-10 10:48:00,205.395,205.441,205.382,205.441,45800001.0
2006-02-10 10:49:00,205.446,205.455,205.379,205.379,79899999.0
2006-02-10 10:50:00,205.385,205.416,205.379,205.397,39700000.0
2006-02-10 10:51:00,205.412,205.423,205.393,205.393,44200000.0
2006-02-10 10:52:00,205.384,205.394,205.37,205.389,43200000.0
2006-02-10 10:53:00,205.367,205.367,205.311,205.316,59500000.0
2006-02-10 10:54:00,205.324,205.337,205.309,205.33,79600000.0
2006-02-10 10:55:00,205.335,205.357,205.307,205.357,54700000.0
2006-02-10 10:56:00,205.367,205.376,205.353,205.359,38800000.0
2006-02-10 10:57:00,205.372,205.379,205.342,205.345,58799999.0
2006-02-10 10:58:00,205.343,205.343,205.319,205.34,11100000.0
2006-02-10 10:59:00,205.325,205.325,205.255,205.255,50699999.0
2006-02-10 11:00:00,205.258,205.258,205.225,205.253,29800000.0
2006-02-10 11:01:00,205.262,205.268,205.233,205.245,91000000.0
2006-02-10 11:02:00,205.245,205.251,205.2,205.2,51700000.0
2006-02-10 11:03:00,205.208,205.238,205.207,205.238,48099999.0
2006-02-10 11:04:00,205.246,205.246,205.221,205.235,43800000.0
2006-02-10 11:05:00,205.231,205.242,205.226,205.227,28400000.0
2006-02-10 11:06:00,205.23,205.23,205.183,205.183,36700000.0
2006-02-10 11:07:00,205.164,205.173,205.111,205.111,51499999.0
2006-02-10 11:08:00,205.124,205.142,205.11,205.118,19400000.0
2006-02-10 11:09:00,205.124,205.142,205.106,205.115,33300000.0
2006-02-10 11:10:00,205.149,205.237,205.149,205.227,38200000.0
2006-02-10 11:11:00,205.224,205.224,205.202,205.21,56300000.0
2006-02-10 11:12:00,205.206,205.211,205.189,205.211,58500000.0
2006-02-10 11:13:00,205.21,205.238,205.21,205.222,59700000.0
2006-02-10 11:14:00,205.235,205.268,205.235,205.258,34100000.0
2006-02-10 11:15:00,205.239,205.262,205.217,205.234,72899998.0
2006-02-10 11:16:00,205.226,205.239,205.221,205.233,40500000.0
2006-02-10 11:17:00,205.213,205.213,205.181,205.205,76400001.0
2006-02-10 11:18:00,205.176,205.176,205.158,205.16,36200000.0
2006-02-10 11:19:00,205.166,205.195,205.166,205.195,15100000.0
2006-02-10 11:20:00,205.185,205.192,205.151,205.153,32700000.0
2006-02-10 11:21:00,205.16,205.175,205.155,205.175,26900000.0
2006-02-10 11:22:00,205.172,205.174,205.159,205.174,39400000.0
2006-02-10 11:23:00,205.183,205.207,205.183,205.187,78500000.0
2006-02-10 11:24:00,205.211,205.27,205.211,205.27,23400000.0
2006-02-10 11:25:00,205.248,205.248,205.212,205.218,38500000.0
2006-02-10 11:26:00,205.201,205.201,205.16,205.183,65700000.0
2006-02-10 11:27:00,205.178,205.192,205.163,205.179,75000000.0
2006-02-10 11:28:00,205.191,205.193,205.151,205.161,88200000.0
2006-02-10 11:29:00,205.168,205.168,205.124,205.125,48400000.0
2006-02-10 11:30:00,205.127,205.148,205.113,205.113,76800000.0
2006-02-10 11:31:00,205.106,205.14,205.106,205.14,53700000.0
2006-02-10 11:32:00,205.152,205.171,205.152,205.164,18600000.0
2006-02-10 11:33:00,205.149,205.173,205.149,205.173,54200000.0
2006-02-10 11:34:00,205.179,205.19,205.15,205.164,36100000.0
2006-02-10 11:35:00,205.15,205.154,205.134,205.135,29600000.0
2006-02-10 11:36:00,205.135,205.175,205.131,205.152,103500000.0
2006-02-10 11:37:00,205.163,205.177,205.163,205.17,48300000.0
2006-02-10 11:38:00,205.184,205.219,205.184,205.195,25999999.0
2006-02-10 11:39:00,205.182,205.221,205.182,205.22,62400000.0
2006-02-10 11:40:00,205.215,205.235,205.215,205.215,82199998.0
2006-02-10 11:41:00,205.206,205.212,205.196,205.212,24100000.0
2006-02-10 11:42:00,205.214,205.214,205.184,205.188,76100000.0
2006-02-10 11:43:00,205.178,205.193,205.141,205.141,56800000.0
2006-02-10 11:44:00,205.171,205.181,205.165,205.165,53900000.0
2006-02-10 11:45:00,205.161,205.177,205.159,205.168,50400000.0
2006-02-10 11:46:00,205.159,205.159,205.136,205.156,34800000.0
2006-02-10 11:47:00,205.168,205.174,205.14,205.14,47500000.0
2006-02-10 11:48:00,205.102,205.102,205.026,205.028,25500000.0
2006-02-10 11:49:00,205.01,205.057,205.01,205.057,69200000.0
2006-02-10 11:50:00,205.061,205.078,205.055,205.055,21000000.0
2006-02-10 11:51:00,205.07,205.079,205.032,205.032,48900000.0
2006-02-10 11:52:00,205.027,205.047,205.009,205.009,40300000.0
2006-02-10 11:53:00,205.003,205.003,204.796,204.851,47500000.0
2006-02-10 11:54:00,204.837,204.837,204.789,204.808,38600000.0
2006-02-10 11:55:00,204.835,204.85,204.815,204.85,63500000.0
2006-02-10 11:56:00,204.856,204.873,204.831,204.873,43200000.0
2006-02-10 11:57:00,204.869,204.887,204.857,204.879,50799999.0
2006-02-10 11:58:00,204.866,204.906,204.866,204.871,47800000.0
2006-02-10 11:59:00,204.886,204.886,204.857,204.877,51599999.0
2006-02-10 12:00:00,204.898,204.915,204.895,204.902,64500001.0
2006-02-10 12:01:00,204.888,204.916,204.881,204.882,75200001.0
2006-02-10 12:02:00,204.879,204.902,204.875,204.902,56900000.0
2006-02-10 12:03:00,204.888,204.888,204.846,204.872,58300001.0
2006-02-10 12:04:00,204.861,204.874,204.839,204.839,65500000.0
2006-02-10 12:05:00,204.842,204.866,204.842,204.842,36300000.0
2006-02-10 12:06:00,204.845,204.845,204.831,204.842,40000000.0
2006-02-10 12:07:00,204.848,204.906,204.848,204.895,74400000.0
2006-02-10 12:08:00,204.896,204.902,204.89,204.902,26500000.0
2006-02-10 12:09:00,204.889,204.931,204.889,204.931,54900000.0
2006-02-10 12:10:00,204.942,204.942,204.907,204.927,30600000.0
2006-02-10 12:11:00,204.926,204.947,204.914,204.939,46400000.0
2006-02-10 12:12:00,204.935,204.981,204.928,204.981,64899999.0
2006-02-10 12:13:00,204.987,205.0,204.958,204.958,38200000.0
2006-02-10 12:14:00,204.942,204.942,204.908,204.908,53200001.0
2006-02-10 12:15:00,204.892,204.925,204.882,204.894,52600001.0
2006-02-10 12:16:00,204.887,204.895,204.87,204.87,39100000.0
2006-02-10 12:17:00,204.869,204.884,204.855,204.875,66900001.0
2006-02-10 12:18:00,204.864,204.864,204.849,204.852,52700001.0
2006-02-10 12:19:00,204.855,204.859,204.833,204.857,81999999.0
2006-02-10 12:20:00,204.869,204.935,204.869,204.927,68100001.0
2006-02-10 12:21:00,204.937,204.95,204.921,204.945,107399998.0
2006-02-10 12:22:00,204.971,205.004,204.956,204.99,37700000.0
2006-02-10 12:23:00,205.001,205.03,204.99,205.03,55100000.0
2006-02-10 12:24:00,205.039,205.079,205.039,205.069,60500000.0
2006-02-10 12:25:00,205.058,205.084,205.045,205.077,50900000.0
2006-02-10 12:26:00,205.059,205.095,205.048,205.095,35100000.0
2006-02-10 12:27:00,205.085,205.085,205.065,205.068,35900000.0
2006-02-10 12:28:00,205.093,205.113,205.082,205.1,64700001.0
2006-02-10 12:29:00,205.112,205.12,205.075,205.098,55200000.0
2006-02-10 12:30:00,205.097,205.137,205.097,205.137,58800000.0
2006-02-10 12:31:00,205.168,205.191,205.132,205.175,38500000.0
2006-02-10 12:32:00,205.204,205.217,205.179,205.194,42599999.0
2006-02-10 12:33:00,205.197,205.288,205.19,205.288,60500001.0
2006-02-10 12:34:00,205.305,205.305,205.274,205.284,43100000.0
2006-02-10 12:35:00,205.284,205.339,205.284,205.331,32100000.0
2006-02-10 12:36:00,205.328,205.329,205.283,205.292,39200000.0
2006-02-10 12:37:00,205.272,205.272,205.244,205.267,66000000.0
2006-02-10 12:38:00,205.278,205.336,205.271,205.336,43800001.0
2006-02-10 12:39:00,205.361,205.388,205.355,205.355,54200000.0
2006-02-10 12:40:00,205.348,205.373,205.34,205.368,50799999.0
2006-02-10 12:41:00,205.392,205.402,205.357,205.357,53500000.0
2006-02-10 12:42:00,205.362,205.362,205.344,205.349,69900000.0
2006-02-10 12:43:00,205.351,205.407,205.338,205.407,30400000.0
2006-02-10 12:44:00,205.404,205.421,205.386,205.39,29200000.0
2006-02-10 12:45:00,205.373,205.373,205.352,205.366,26200000.0
2006-02-10 12:46:00,205.364,205.378,205.361,205.367,25900000.0
2006-02-10 12:47:00,205.385,205.396,205.373,205.391,55300000.0
2006-02-10 12:48:00,205.382,205.44,205.379,205.44,23100000.0
2006-02-10 12:49:00,205.438,205.438,205.336,205.336,56200000.0
2006-02-10 12:50:00,205.358,205.405,205.358,205.405,25700000.0
2006-02-10 12:51:00,205.396,205.396,205.362,205.381,53300000.0
2006-02-10 12:52:00,205.368,205.374,205.357,205.374,27200000.0
2006-02-10 12:53:00,205.38,205.398,205.359,205.359,45900000.0
2006-02-10 12:54:00,205.365,205.365,205.347,205.356,71000000.0
2006-02-10 12:55:00,205.342,205.349,205.334,205.348,41300000.0
2006-02-10 12:56:00,205.35,205.367,205.35,205.367,42300000.0
2006-02-10 12:57:00,205.37,205.397,205.349,205.397,22700000.0
2006-02-10 12:58:00,205.412,205.44,205.398,205.437,54900000.0
2006-02-10 12:59:00,205.449,205.5,205.447,205.5,83600000.0
2006-02-10 13:00:00,205.516,205.541,205.511,205.523,55400001.0
2006-02-10 13:01:00,205.499,205.499,205.48,205.486,36700000.0
2006-02-10 13:02:00,205.476,205.49,205.465,205.466,32600000.0
2006-02-10 13:03:00,205.467,205.469,205.45,205.465,69399999.0
2006-02-10 13:04:00,205.461,205.468,205.448,205.458,43099999.0
2006-02-10 13:05:00,205.488,205.504,205.472,205.504,123699999.0
2006-02-10 13:06:00,205.509,205.548,205.503,205.548,64000000.0
2006-02-10 13:07:00,205.513,205.513,205.441,205.441,31800000.0
2006-02-10 13:08:00,205.455,205.455,205.393,205.42,26700000.0
2006-02-10 13:09:00,205.413,205.413,205.355,205.355,41900000.0
2006-02-10 13:10:00,205.335,205.335,205.314,205.316,54599999.0
2006-02-10 13:11:00,205.315,205.321,205.295,205.295,86600001.0
2006-02-10 13:12:00,205.288,205.29,205.263,205.286,29800000.0
2006-02-10 13:13:00,205.277,205.291,205.275,205.285,24000000.0
2006-02-10 13:14:00,205.293,205.293,205.246,205.26,43300000.0
2006-02-10 13:15:00,205.259,205.292,205.259,205.29,46500000.0
2006-02-10 13:16:00,205.293,205.321,205.285,205.32,79400000.0
2006-02-10 13:17:00,205.32,205.337,205.311,205.337,24100000.0
2006-02-10 13:18:00,205.358,205.358,205.314,205.333,81700000.0
2006-02-10 13:19:00,205.335,205.348,205.33,205.33,38300000.0
2006-02-10 13:20:00,205.357,205.357,205.323,205.331,109099999.0
2006-02-10 13:21:00,205.334,205.354,205.322,205.349,58900001.0
2006-02-10 13:22:00,205.354,205.36,205.34,205.351,70800000.0
2006-02-10 13:23:00,205.36,205.371,205.349,205.36,71500000.0
2006-02-10 13:24:00,205.367,205.367,205.339,205.351,33200000.0
2006-02-10 13:25:00,205.35,205.369,205.328,205.347,62600000.0
2006-02-10 13:26:00,205.357,205.389,205.347,205.373,46800000.0
2006-02-10 13:27:00,205.35,205.35,205.324,205.331,31100000.0
2006-02-10 13:28:00,205.322,205.342,205.275,205.275,32500000.0
2006-02-10 13:29:00,205.292,205.316,205.292,205.298,29400000.0
2006-02-10 13:30:00,205.293,205.341,205.288,205.341,65800000.0
2006-02-10 13:31:00,205.351,205.365,205.337,205.337,50000000.0
2006-02-10 13:32:00,205.319,205.319,205.271,205.317,49099999.0
2006-02-10 13:33:00,205.307,205.307,205.291,205.306,34600000.0
2006-02-10 13:34:00,205.303,205.334,205.303,205.334,26000000.0
2006-02-10 13:35:00,205.317,205.317,205.286,205.286,33100000.0
2006-02-10 13:36:00,205.287,205.294,205.277,205.291,52500000.0
2006-02-10 13:37:00,205.284,205.287,205.274,205.278,31300000.0
2006-02-10 13:38:00,205.267,205.302,205.254,205.265,32700000.0
2006-02-10 13:39:00,205.258,205.278,205.244,205.278,50300000.0
2006-02-10 13:40:00,205.278,205.285,205.252,205.267,116299998.0
2006-02-10 13:41:00,205.254,205.254,205.215,205.235,32300000.0
2006-02-10 13:42:00,205.217,205.217,205.153,205.153,37700000.0
2006-02-10 13:43:00,205.153,205.166,205.141,205.166,44700000.0
2006-02-10 13:44:00,205.172,205.19,205.171,205.188,55100001.0
2006-02-10 13:45:00,205.176,205.213,205.176,205.196,71200000.0
2006-02-10 13:46:00,205.19,205.209,205.181,205.209,66200000.0
2006-02-10 13:47:00,205.209,205.209,205.165,205.182,52900000.0
2006-02-10 13:48:00,205.205,205.245,205.205,205.227,26900000.0
2006-02-10 13:49:00,205.233,205.242,205.221,205.24,64399999.0
2006-02-10 13:50:00,205.231,205.231,205.201,205.209,23200000.0
2006-02-10 13:51:00,205.214,205.214,205.185,205.185,52300000.0
2006-02-10 13:52:00,205.184,205.193,205.177,205.177,20000000.0
2006-02-10 13:53:00,205.163,205.215,205.163,205.215,47399999.0
2006-02-10 13:54:00,205.214,205.22,205.207,205.216,52300000.0
2006-02-10 13:55:00,205.206,205.212,205.202,205.21,33900000.0
2006-02-10 13:56:00,205.201,205.225,205.201,205.225,83200001.0
2006-02-10 13:57:00,205.232,205.232,205.213,205.229,31900000.0
2006-02-10 13:58:00,205.22,205.22,205.197,205.201,59700000.0
2006-02-10 13:59:00,205.208,205.236,205.208,205.227,30200000.0
2006-02-10 14:00:00,205.213,205.235,205.213,205.229,37400000.0
2006-02-10 14:01:00,205.236,205.238,205.213,205.23,43600001.0
2006-02-10 14:02:00,205.232,205.245,205.223,205.239,35200000.0
2006-02-10 14:03:00,205.244,205.244,205.212,205.212,41200001.0
2006-02-10 14:04:00,205.227,205.243,205.218,205.233,66000000.0
2006-02-10 14:05:00,205.233,205.257,205.226,205.257,22000000.0
2006-02-10 14:06:00,205.248,205.26,205.231,205.25,66800000.0
2006-02-10 14:07:00,205.266,205.28,205.266,205.28,13700000.0
2006-02-10 14:08:00,205.28,205.306,205.28,205.288,61899999.0
2006-02-10 14:09:00,205.277,205.29,205.257,205.277,40300000.0
2006-02-10 14:10:00,205.303,205.334,205.303,205.322,92899998.0
2006-02-10 14:11:00,205.32,205.42,205.32,205.42,71299999.0
2006-02-10 14:12:00,205.409,205.409,205.377,205.378,40700000.0
2006-02-10 14:13:00,205.351,205.359,205.32,205.336,40500000.0
2006-02-10 14:14:00,205.33,205.335,205.305,205.335,52100000.0
2006-02-10 14:15:00,205.349,205.349,205.325,205.327,29100000.0
2006-02-10 14:16:00,205.36,205.399,205.36,205.398,32300000.0
2006-02-10 14:17:00,205.404,205.424,205.386,205.386,49500000.0
2006-02-10 14:18:00,205.424,205.518,205.424,205.518,22800000.0
2006-02-10 14:19:00,205.52,205.522,205.487,205.501,32800000.0
2006-02-10 14:20:00,205.503,205.521,205.503,205.51,67200000.0
2006-02-10 14:21:00,205.491,205.498,205.476,205.485,42500001.0
2006-02-10 14:22:00,205.451,205.451,205.412,205.417,63000001.0
2006-02-10 14:23:00,205.405,205.405,205.387,205.39,49800001.0
2006-02-10 14:24:00,205.383,205.404,205.377,205.38,45500000.0
2006-02-10 14:25:00,205.384,205.386,205.384,205.384,29100001.0
2006-02-10 14:26:00,205.384,205.403,205.38,205.384,35100000.0
2006-02-10 14:27:00,205.394,205.414,205.394,205.41,56800000.0
2006-02-10 14:28:00,205.39,205.402,205.383,205.402,40999999.0
2006-02-10 14:29:00,205.409,205.471,205.409,205.471,51900001.0
2006-02-10 14:30:00,205.478,205.535,205.478,205.532,49000000.0
2006-02-10 14:31:00,205.531,205.535,205.513,205.526,61500000.0
2006-02-10 14:32:00,205.508,205.521,205.486,205.521,61700001.0
2006-02-10 14:33:00,205.524,205.533,205.514,205.514,78500001.0
2006-02-10 14:34:00,205.511,205.511,205.453,205.453,15900000.0
2006-02-10 14:35:00,205.457,205.457,205.438,205.438,35700000.0
2006-02-10 14:36:00,205.433,205.433,205.4,205.4,41700000.0
2006-02-10 14:37:00,205.411,205.475,205.411,205.466,65200000.0
2006-02-10 14:38:00,205.472,205.488,205.469,205.488,27400000.0
2006-02-10 14:39:00,205.487,205.492,205.45,205.45,59900000.0
2006-02-10 14:40:00,205.457,205.479,205.457,205.479,54800000.0
2006-02-10 14:41:00,205.492,205.492,205.468,205.468,49700000.0
2006-02-10 14:42:00,205.465,205.508,205.46,205.48,30900000.0
2006-02-10 14:43:00,205.496,205.536,205.49,205.534,33700000.0
2006-02-10 14:44:00,205.577,205.577,205.501,205.505,48400000.0
2006-02-10 14:45:00,205.493,205.493,205.448,205.448,38600000.0
2006-02-10 14:46:00,205.445,205.458,205.442,205.442,44900001.0
2006-02-10 14:47:00,205.436,205.467,205.425,205.455,31400000.0
2006-02-10 14:48:00,205.446,205.474,205.444,205.469,85900002.0
2006-02-10 14:49:00,205.459,205.469,205.451,205.451,24900000.0
2006-02-10 14:50:00,205.436,205.445,205.42,205.42,74400000.0
2006-02-10 14:51:00,205.415,205.43,205.415,205.425,78099999.0
2006-02-10 14:52:00,205.435,205.457,205.425,205.448,28600000.0
2006-02-10 14:53:00,205.44,205.477,205.435,205.435,30500000.0
2006-02-10 14:54:00,205.409,205.461,205.404,205.461,36300000.0
2006-02-10 14:55:00,205.482,205.507,205.465,205.507,32700000.0
2006-02-10 14:56:00,205.511,205.53,205.48,205.48,65900001.0
2006-02-10 14:57:00,205.452,205.452,205.44,205.444,47800001.0
2006-02-10 14:58:00,205.459,205.576,205.446,205.576,38600000.0
2006-02-10 14:59:00,205.594,205.633,205.589,205.633,37700000.0
2006-02-10 15:00:00,205.633,205.633,205.606,205.613,16600000.0
2006-02-10 15:01:00,205.621,205.633,205.611,205.628,26200000.0
2006-02-10 15:02:00,205.631,205.647,205.63,205.644,60800001.0
2006-02-10 15:03:00,205.636,205.68,205.636,205.662,48700000.0
2006-02-10 15:04:00,205.657,205.661,205.652,205.66,33900000.0
2006-02-10 15:05:00,205.643,205.654,205.639,205.639,42500000.0
2006-02-10 15:06:00,205.661,205.697,205.661,205.689,41899999.0
2006-02-10 15:07:00,205.716,205.769,205.716,205.722,57100000.0
2006-02-10 15:08:00,205.73,205.744,205.712,205.727,58700000.0
2006-02-10 15:09:00,205.747,205.766,205.747,205.763,45500001.0
2006-02-10 15:10:00,205.774,205.799,205.76,205.799,79600001.0
2006-02-10 15:11:00,205.785,205.785,205.751,205.765,41900000.0
2006-02-10 15:12:00,205.755,205.759,205.733,205.733,33200000.0
2006-02-10 15:13:00,205.728,205.834,205.728,205.805,61899999.0
2006-02-10 15:14:00,205.811,205.811,205.786,205.802,46900000.0
2006-02-10 15:15:00,205.805,205.827,205.805,205.827,33600000.0
2006-02-10 15:16:00,205.831,205.846,205.814,205.842,60200000.0
2006-02-10 15:17:00,205.84,205.846,205.82,205.846,37500000.0
2006-02-10 15:18:00,205.842,205.845,205.826,205.845,15600000.0
2006-02-10 15:19:00,205.855,205.855,205.831,205.832,57000000.0
2006-02-10 15:20:00,205.826,205.88,205.826,205.88,67399999.0
2006-02-10 15:21:00,205.862,205.862,205.816,205.82,69399999.0
2006-02-10 15:22:00,205.811,205.854,205.811,205.847,47700000.0
2006-02-10 15:23:00,205.839,205.839,205.807,205.807,37900001.0
2006-02-10 15:24:00,205.814,205.826,205.791,205.821,93700001.0
2006-02-10 15:25:00,205.818,205.818,205.791,205.805,21500000.0
2006-02-10 15:26:00,205.798,205.798,205.778,205.788,68200000.0
2006-02-10 15:27:00,205.779,205.795,205.779,205.782,25400000.0
2006-02-10 15:28:00,205.785,205.815,205.785,205.815,58500001.0
2006-02-10 15:29:00,205.81,205.82,205.8,205.81,65600000.0
2006-02-10 15:30:00,205.81,205.82,205.798,205.815,99599999.0
2006-02-10 15:31:00,205.788,205.788,205.635,205.651,95300002.0
2006-02-10 15:32:00,205.641,205.667,205.636,205.638,43500000.0
2006-02-10 15:33:00,205.659,205.739,205.659,205.739,23300000.0
2006-02-10 15:34:00,205.75,205.75,205.69,205.695,65700000.0
2006-02-10 15:35:00,205.718,205.792,205.718,205.786,53900000.0
2006-02-10 15:36:00,205.795,205.823,205.749,205.823,42200000.0
2006-02-10 15:37:00,205.825,205.827,205.776,205.816,19500000.0
2006-02-10 15:38:00,205.818,205.818,205.738,205.742,73399999.0
2006-02-10 15:39:00,205.733,205.768,205.722,205.75,47600000.0
2006-02-10 15:40:00,205.757,205.761,205.71,205.71,63900000.0
2006-02-10 15:41:00,205.705,205.72,205.68,205.697,30500000.0
2006-02-10 15:42:00,205.694,205.739,205.685,205.737,39000000.0
2006-02-10 15:43:00,205.76,205.767,205.702,205.702,85600000.0
2006-02-10 15:44:00,205.688,205.698,205.659,205.67,71000000.0
2006-02-10 15:45:00,205.646,205.655,205.631,205.647,37600000.0
2006-02-10 15:46:00,205.62,205.626,205.586,205.596,32200000.0
2006-02-10 15:47:00,205.586,205.602,205.586,205.586,82400000.0
2006-02-10 15:48:00,205.587,205.615,205.515,205.572,64900000.0
2006-02-10 15:49:00,205.557,205.557,205.412,205.448,67500000.0
2006-02-10 15:50:00,205.413,205.413,205.363,205.38,63300000.0
2006-02-10 15:51:00,205.395,205.431,205.369,205.431,53900000.0
2006-02-10 15:52:00,205.418,205.472,205.401,205.406,37400000.0
2006-02-10 15:53:00,205.425,205.45,205.399,205.405,33200000.0
2006-02-10 15:54:00,205.421,205.469,205.409,205.469,65700000.0
2006-02-10 15:55:00,205.492,205.639,205.492,205.631,36800000.0
2006-02-10 15:56:00,205.618,205.62,205.591,205.603,43100000.0
2006-02-10 15:57:00,205.61,205.626,205.511,205.517,46700000.0
2006-02-10 15:58:00,205.525,205.593,205.513,205.593,62199999.0
2006-02-10 15:59:00,205.619,205.643,205.619,205.642,25400000.0
2006-02-10 16:00:00,205.655,205.655,205.546,205.578,27700000.0
2006-02-10 16:01:00,205.612,205.62,205.555,205.585,52100001.0
2006-02-10 16:02:00,205.562,205.562,205.529,205.535,46300000.0
2006-02-10 16:03:00,205.528,205.575,205.525,205.554,50500000.0
2006-02-10 16:04:00,205.551,205.608,205.543,205.596,46799999.0
2006-02-10 16:05:00,205.592,205.592,205.544,205.57,23600000.0
2006-02-10 16:06:00,205.587,205.609,205.577,205.577,33100000.0
2006-02-10 16:07:00,205.565,205.601,205.565,205.574,50900000.0
2006-02-10 16:08:00,205.57,205.583,205.526,205.537,20600000.0
2006-02-10 16:09:00,205.49,205.506,205.444,205.469,57299999.0
2006-02-10 16:10:00,205.448,205.459,205.404,205.426,59000001.0
2006-02-10 16:11:00,205.416,205.416,205.382,205.387,31500000.0
2006-02-10 16:12:00,205.411,205.433,205.392,205.433,47700001.0
2006-02-10 16:13:00,205.442,205.46,205.407,205.443,41100000.0
2006-02-10 16:14:00,205.442,205.442,205.417,205.423,37100000.0
2006-02-10 16:15:00,205.44,205.454,205.427,205.435,57499999.0
2006-02-10 16:16:00,205.424,205.449,205.412,205.438,41000000.0
2006-02-10 16:17:00,205.433,205.444,205.389,205.42,43900000.0
2006-02-10 16:18:00,205.44,205.472,205.432,205.44,27000000.0
2006-02-10 16:19:00,205.473,205.488,205.46,205.486,32300000.0
2006-02-10 16:20:00,205.474,205.486,205.444,205.45,42300000.0
2006-02-10 16:21:00,205.455,205.522,205.455,205.49,49500000.0
2006-02-10 16:22:00,205.491,205.491,205.431,205.449,73000000.0
2006-02-10 16:23:00,205.445,205.445,205.357,205.357,104900000.0
2006-02-10 16:24:00,205.37,205.372,205.317,205.339,54400000.0
2006-02-10 16:25:00,205.353,205.353,205.311,205.346,69800000.0
2006-02-10 16:26:00,205.343,205.369,205.335,205.368,38900000.0
2006-02-10 16:27:00,205.353,205.419,205.353,205.418,69800000.0
2006-02-10 16:28:00,205.416,205.458,205.415,205.444,35300000.0
2006-02-10 16:29:00,205.445,205.453,205.394,205.398,50000000.0
2006-02-10 16:30:00,205.393,205.476,205.393,205.476,79300001.0
2006-02-10 16:31:00,205.482,205.483,205.432,205.462,83200001.0
2006-02-10 16:32:00,205.468,205.514,205.468,205.487,87300001.0
2006-02-10 16:33:00,205.467,205.478,205.452,205.463,45500000.0
2006-02-10 16:34:00,205.464,205.508,205.464,205.496,37100000.0
2006-02-10 16:35:00,205.468,205.489,205.459,205.462,63099999.0
2006-02-10 16:36:00,205.487,205.493,205.469,205.47,78800000.0
2006-02-10 16:37:00,205.475,205.475,205.45,205.465,39100000.0
2006-02-10 16:38:00,205.45,205.469,205.437,205.462,62499999.0
2006-02-10 16:39:00,205.461,205.48,205.461,205.477,62000000.0
2006-02-10 16:40:00,205.454,205.454,205.417,205.417,50600000.0
2006-02-10 16:41:00,205.437,205.446,205.428,205.434,112900001.0
2006-02-10 16:42:00,205.436,205.443,205.415,205.427,30800000.0
2006-02-10 16:43:00,205.415,205.464,205.415,205.464,60000000.0
2006-02-10 16:44:00,205.473,205.473,205.419,205.419,57000000.0
2006-02-10 16:45:00,205.423,205.442,205.423,205.429,48900000.0
2006-02-10 16:46:00,205.418,205.462,205.418,205.46,38500000.0
2006-02-10 16:47:00,205.466,205.491,205.446,205.456,56200000.0
2006-02-10 16:48:00,205.42,205.424,205.382,205.382,48600000.0
2006-02-10 16:49:00,205.366,205.366,205.322,205.322,66800000.0
2006-02-10 16:50:00,205.327,205.384,205.327,205.383,42700000.0
2006-02-10 16:51:00,205.371,205.387,205.362,205.362,58400000.0
2006-02-10 16:52:00,205.348,205.395,205.341,205.395,28000000.0
2006-02-10 16:53:00,205.383,205.39,205.365,205.375,41000000.0
2006-02-10 16:54:00,205.364,205.424,205.364,205.418,39100000.0
2006-02-10 16:55:00,205.397,205.428,205.386,205.386,46700000.0
2006-02-10 16:56:00,205.367,205.411,205.364,205.392,62300000.0
2006-02-10 16:57:00,205.398,205.429,205.397,205.427,47500000.0
2006-02-10 16:58:00,205.434,205.434,205.405,205.415,42800000.0
2006-02-10 16:59:00,205.438,205.54,205.438,205.518,37700000.0
2006-02-10 17:00:00,205.505,205.536,205.489,205.535,42700000.0
2006-02-10 17:01:00,205.534,205.542,205.507,205.51,44300000.0
2006-02-10 17:02:00,205.504,205.528,205.496,205.528,30500000.0
2006-02-10 17:03:00,205.522,205.523,205.486,205.516,60700000.0
2006-02-10 17:04:00,205.536,205.536,205.493,205.505,72900000.0
2006-02-10 17:05:00,205.506,205.531,205.504,205.53,23900000.0
2006-02-10 17:06:00,205.561,205.561,205.53,205.549,44300000.0
2006-02-10 17:07:00,205.543,205.553,205.528,205.545,43399999.0
2006-02-10 17:08:00,205.517,205.529,205.505,205.509,71800000.0
2006-02-10 17:09:00,205.483,205.523,205.483,205.5,75699999.0
2006-02-10 17:10:00,205.522,205.541,205.51,205.53,63800001.0
2006-02-10 17:11:00,205.533,205.562,205.533,205.554,26200000.0
2006-02-10 17:12:00,205.549,205.572,205.546,205.572,67200000.0
2006-02-10 17:13:00,205.593,205.609,205.562,205.579,42300000.0
2006-02-10 17:14:00,205.59,205.59,205.552,205.552,22000000.0
2006-02-10 17:15:00,205.539,205.539,205.501,205.522,57400001.0
2006-02-10 17:16:00,205.527,205.53,205.503,205.503,26200000.0
2006-02-10 17:17:00,205.48,205.498,205.467,205.481,61700000.0
2006-02-10 17:18:00,205.451,205.491,205.437,205.444,23700000.0
2006-02-10 17:19:00,205.464,205.516,205.453,205.492,70800000.0
2006-02-10 17:20:00,205.504,205.547,205.504,205.537,46300000.0
2006-02-10 17:21:00,205.543,205.601,205.536,205.588,62500001.0
2006-02-10 17:22:00,205.572,205.589,205.552,205.552,27400000.0
2006-02-10 17:23:00,205.577,205.671,205.577,205.63,24400000.0
2006-02-10 17:24:00,205.59,205.607,205.546,205.571,48799999.0
2006-02-10 17:25:00,205.516,205.535,205.479,205.531,51800000.0
2006-02-10 17:26:00,205.525,205.525,205.491,205.524,42500000.0
2006-02-10 17:27:00,205.534,205.551,205.498,205.518,60400000.0
2006-02-10 17:28:00,205.545,205.563,205.482,205.501,74200001.0
2006-02-10 17:29:00,205.526,205.55,205.493,205.55,50300000.0
2006-02-10 17:30:00,205.553,205.597,205.515,205.523,45900000.0
2006-02-10 17:31:00,205.543,205.608,205.525,205.608,29800000.0
2006-02-10 17:32:00,205.585,205.678,205.551,205.551,41000000.0
2006-02-10 17:33:00,205.501,205.519,205.362,205.362,44100000.0
2006-02-10 17:34:00,205.33,205.387,205.327,205.362,33400000.0
2006-02-10 17:35:00,205.325,205.411,205.325,205.357,45100000.0
2006-02-10 17:36:00,205.325,205.35,205.276,205.335,40300000.0
2006-02-10 17:37:00,205.342,205.342,205.26,205.26,51500000.0
2006-02-10 17:38:00,205.277,205.356,205.277,205.355,73800001.0
2006-02-10 17:39:00,205.357,205.357,205.235,205.242,49200000.0
2006-02-10 17:40:00,205.26,205.3,205.233,205.296,41599999.0
2006-02-10 17:41:00,205.324,205.326,205.233,205.234,69800000.0
2006-02-10 17:42:00,205.219,205.243,205.204,205.243,61300000.0
2006-02-10 17:43:00,205.236,205.241,205.187,205.241,26200000.0
2006-02-10 17:44:00,205.22,205.231,205.179,205.231,27800000.0
2006-02-10 17:45:00,205.261,205.261,205.243,205.243,51000000.0
2006-02-10 17:46:00,205.255,205.27,205.221,205.221,81299999.0
2006-02-10 17:47:00,205.231,205.25,205.208,205.238,29000000.0
2006-02-10 17:48:00,205.251,205.345,205.251,205.33,41700001.0
2006-02-10 17:49:00,205.367,205.38,205.361,205.369,40000000.0
2006-02-10 17:50:00,205.375,205.389,205.347,205.347,50700000.0
2006-02-10 17:51:00,205.363,205.366,205.342,205.357,36900000.0
2006-02-10 17:52:00,205.367,205.367,205.299,205.31,39400000.0
2006-02-10 17:53:00,205.288,205.373,205.284,205.373,44299999.0
2006-02-10 17:54:00,205.33,205.349,205.273,205.275,57400000.0
2006-02-10 17:55:00,205.269,205.278,205.209,205.236,38600000.0
2006-02-10 17:56:00,205.21,205.292,205.182,205.292,13200000.0
2006-02-10 17:57:00,205.317,205.371,205.316,205.339,49400001.0
2006-02-10 17:58:00,205.332,205.354,205.294,205.327,73300000.0
2006-02-10 17:59:00,205.312,205.312,205.211,205.211,77699999.0
2006-02-10 18:00:00,205.214,205.249,205.193,205.219,58600001.0
2006-02-10 18:01:00,205.228,205.228,205.139,205.179,475200003.0
2006-02-10 18:02:00,205.166,205.166,205.078,205.096,813000001.0
2006-02-10 18:03:00,205.1,205.198,205.1,205.187,662100003.0
2006-02-10 18:04:00,205.206,205.231,205.156,205.16,482399999.0
2006-02-10 18:05:00,205.167,205.17,205.104,205.138,801400000.0
2006-02-10 18:06:00,205.135,205.165,205.135,205.147,606099999.0
2006-02-10 18:07:00,205.153,205.18,205.144,205.173,722499998.0
2006-02-10 18:08:00,205.178,205.201,205.177,205.195,573900000.0
2006-02-10 18:09:00,205.169,205.169,205.108,205.108,518699999.0
2006-02-10 18:10:00,205.096,205.128,205.053,205.114,500500000.0
2006-02-10 18:11:00,205.106,205.136,205.105,205.121,394000001.0
2006-02-10 18:12:00,205.112,205.141,205.071,205.071,253799999.0
2006-02-10 18:13:00,205.051,205.051,204.949,204.98,435000002.0
2006-02-10 18:14:00,204.971,204.982,204.901,204.939,663700000.0
2006-02-10 18:15:00,204.96,204.998,204.96,204.982,634599999.0
2006-02-10 18:16:00,204.978,204.979,204.931,204.966,695500001.0
2006-02-10 18:17:00,204.969,204.999,204.935,204.97,207900000.0
2006-02-10 18:18:00,204.977,205.003,204.958,204.98,305200000.0
2006-02-10 18:19:00,204.972,205.015,204.959,204.997,467200002.0
2006-02-10 18:20:00,205.005,205.006,204.945,204.946,543300000.0
2006-02-10 18:21:00,204.955,205.037,204.948,205.035,588500001.0
2006-02-10 18:22:00,205.042,205.083,205.033,205.069,470300000.0
2006-02-10 18:23:00,205.075,205.113,205.072,205.085,815400002.0
2006-02-10 18:24:00,205.078,205.187,205.076,205.187,580600002.0
2006-02-10 18:25:00,205.205,205.205,205.135,205.158,428099998.0
2006-02-10 18:26:00,205.158,205.203,205.151,205.167,301100001.0
2006-02-10 18:27:00,205.177,205.219,205.177,205.214,344600000.0
2006-02-10 18:28:00,205.22,205.22,205.185,205.203,456599997.0
2006-02-10 18:29:00,205.222,205.263,205.221,205.263,463899997.0
2006-02-10 18:30:00,205.28,205.329,205.28,205.295,284799999.0
2006-02-10 18:31:00,205.305,205.365,205.305,205.343,347100000.0
2006-02-10 18:32:00,205.345,205.364,205.325,205.332,506400002.0
2006-02-10 18:33:00,205.332,205.343,205.291,205.325,397800000.0
2006-02-10 18:34:00,205.338,205.365,205.292,205.365,606100001.0
2006-02-10 18:35:00,205.374,205.402,205.354,205.36,431600000.0
2006-02-10 18:36:00,205.347,205.351,205.29,205.29,367499999.0
2006-02-10 18:37:00,205.29,205.294,205.273,205.285,208000002.0
2006-02-10 18:38:00,205.293,205.312,205.278,205.306,142600000.0
2006-02-10 18:39:00,205.305,205.314,205.274,205.298,107800000.0
2006-02-10 18:40:00,205.293,205.332,205.292,205.312,408200004.0
2006-02-10 18:41:00,205.297,205.311,205.275,205.291,258400000.0
2006-02-10 18:42:00,205.291,205.337,205.278,205.311,275400000.0
2006-02-10 18:43:00,205.308,205.338,205.297,205.302,134900000.0
2006-02-10 18:44:00,205.297,205.297,205.26,205.26,303900000.0
2006-02-10 18:45:00,205.258,205.289,205.257,205.275,200800001.0
2006-02-10 18:46:00,205.274,205.28,205.266,205.274,203400000.0
2006-02-10 18:47:00,205.272,205.273,205.247,205.251,94400000.0
2006-02-10 18:48:00,205.265,205.285,205.245,205.271,156999998.0
2006-02-10 18:49:00,205.265,205.279,205.253,205.269,175000000.0
2006-02-10 18:50:00,205.267,205.27,205.241,205.27,244199999.0
2006-02-10 18:51:00,205.268,205.277,205.249,205.27,223100000.0
2006-02-10 18:52:00,205.275,205.293,205.244,205.264,271299999.0
2006-02-10 18:53:00,205.266,205.296,205.252,205.265,271799998.0
2006-02-10 18:54:00,205.275,205.278,205.24,205.24,214699999.0
2006-02-10 18:55:00,205.23,205.234,205.201,205.214,213499999.0
2006-02-10 18:56:00,205.225,205.237,205.213,205.237,51600001.0
2006-02-10 18:57:00,205.242,205.244,205.211,205.22,182900000.0
2006-02-10 18:58:00,205.224,205.275,205.222,205.275,404900001.0
2006-02-10 18:59:00,205.273,205.291,205.26,205.281,284099999.0
2006-02-10 19:00:00,205.278,205.33,205.275,205.33,52800000.0
2006-02-10 19:01:00,205.33,205.355,205.316,205.355,129399997.0
2006-02-10 19:02:00,205.364,205.395,205.346,205.381,156500000.0
2006-02-10 19:03:00,205.39,205.413,205.385,205.413,310799998.0
2006-02-10 19:04:00,205.408,205.411,205.356,205.372,243399997.0
2006-02-10 19:05:00,205.367,205.379,205.348,205.367,148300000.0
2006-02-10 19:06:00,205.362,205.378,205.331,205.362,384300000.0
2006-02-10 19:07:00,205.383,205.448,205.338,205.338,316099999.0
2006-02-10 19:08:00,205.324,205.332,205.289,205.315,316600001.0
2006-02-10 19:09:00,205.321,205.36,205.303,205.318,117600000.0
2006-02-10 19:10:00,205.313,205.313,205.286,205.305,122700000.0
2006-02-10 19:11:00,205.314,205.321,205.292,205.292,60400000.0
2006-02-10 19:12:00,205.281,205.288,205.234,205.243,64700001.0
2006-02-10 19:13:00,205.233,205.233,205.209,205.225,127900000.0
2006-02-10 19:14:00,205.241,205.283,205.241,205.283,253200000.0
2006-02-10 19:15:00,205.292,205.294,205.27,205.27,305100001.0
2006-02-10 19:16:00,205.272,205.298,205.272,205.298,34200000.0
2006-02-10 19:17:00,205.319,205.319,205.289,205.308,110700000.0
2006-02-10 19:18:00,205.303,205.344,205.303,205.329,135899999.0
2006-02-10 19:19:00,205.33,205.343,205.321,205.329,295200001.0
2006-02-10 19:20:00,205.325,205.328,205.31,205.319,133900000.0
2006-02-10 19:21:00,205.292,205.293,205.249,205.26,140900000.0
2006-02-10 19:22:00,205.243,205.252,205.203,205.23,112200000.0
2006-02-10 19:23:00,205.232,205.248,205.177,205.234,458800003.0
2006-02-10 19:24:00,205.245,205.277,205.238,205.238,133499999.0
2006-02-10 19:25:00,205.23,205.242,205.188,205.22,183899999.0
2006-02-10 19:26:00,205.211,205.244,205.199,205.199,453400003.0
2006-02-10 19:27:00,205.181,205.198,205.177,205.182,289900000.0
2006-02-10 19:28:00,205.18,205.18,205.131,205.131,175500000.0
2006-02-10 19:29:00,205.11,205.11,205.091,205.105,48400000.0
2006-02-10 19:30:00,205.098,205.136,205.075,205.111,289099999.0
2006-02-10 19:31:00,205.107,205.134,205.081,205.088,203300003.0
2006-02-10 19:32:00,205.073,205.087,205.047,205.053,417400001.0
2006-02-10 19:33:00,205.052,205.09,205.02,205.09,180500000.0
2006-02-10 19:34:00,205.093,205.099,205.08,205.088,273599999.0
2006-02-10 19:35:00,205.084,205.126,205.083,205.112,309700000.0
2006-02-10 19:36:00,205.122,205.132,205.106,205.106,233400000.0
2006-02-10 19:37:00,205.107,205.113,205.098,205.1,122200000.0
2006-02-10 19:38:00,205.094,205.094,205.069,205.078,180100000.0
2006-02-10 19:39:00,205.077,205.083,205.058,205.058,282600003.0
2006-02-10 19:40:00,205.065,205.09,205.065,205.077,280100001.0
2006-02-10 19:41:00,205.083,205.083,205.035,205.06,309800000.0
2006-02-10 19:42:00,205.062,205.062,205.036,205.06,195300000.0
2006-02-10 19:43:00,205.082,205.1,205.03,205.075,50700000.0
2006-02-10 19:44:00,205.073,205.079,205.028,205.028,268400002.0
2006-02-10 19:45:00,205.031,205.044,205.012,205.035,116900002.0
2006-02-10 19:46:00,205.04,205.04,205.004,205.028,108500000.0
2006-02-10 19:47:00,205.034,205.059,205.028,205.038,104400001.0
2006-02-10 19:48:00,205.031,205.063,205.031,205.058,203400000.0
2006-02-10 19:49:00,205.061,205.11,205.061,205.072,207600000.0
2006-02-10 19:50:00,205.091,205.127,205.091,205.115,178200001.0
2006-02-10 19:51:00,205.113,205.133,205.104,205.104,133900000.0
2006-02-10 19:52:00,205.111,205.125,205.098,205.1,150600000.0
2006-02-10 19:53:00,205.101,205.102,205.077,205.09,140600000.0
2006-02-10 19:54:00,205.092,205.115,205.086,205.107,197099999.0
2006-02-10 19:55:00,205.112,205.133,205.112,205.126,73600000.0
2006-02-10 19:56:00,205.135,205.146,205.122,205.135,148400000.0
2006-02-10 19:57:00,205.127,205.139,205.107,205.119,127100000.0
2006-02-10 19:58:00,205.129,205.146,205.102,205.102,275900003.0
2006-02-10 19:59:00,205.1,205.1,205.053,205.053,223900001.0
2006-02-10 20:00:00,205.052,205.071,205.052,205.067,65999999.0
2006-02-10 20:01:00,205.077,205.195,205.077,205.195,107400000.0
2006-02-10 20:02:00,205.207,205.24,205.2,205.2,139800000.0
2006-02-10 20:03:00,205.177,205.177,205.131,205.15,112700000.0
2006-02-10 20:04:00,205.151,205.181,205.151,205.181,134599999.0
2006-02-10 20:05:00,205.184,205.206,205.172,205.198,145800001.0
2006-02-10 20:06:00,205.201,205.215,205.197,205.197,233700000.0
2006-02-10 20:07:00,205.208,205.212,205.163,205.165,176800000.0
2006-02-10 20:08:00,205.151,205.185,205.145,205.145,176400001.0
2006-02-10 20:09:00,205.139,205.143,205.113,205.121,129800000.0
2006-02-10 20:10:00,205.139,205.176,205.139,205.17,148800000.0
2006-02-10 20:11:00,205.177,205.191,205.161,205.165,326700000.0
2006-02-10 20:12:00,205.167,205.211,205.167,205.181,485900002.0
2006-02-10 20:13:00,205.187,205.211,205.164,205.164,224900000.0
2006-02-10 20:14:00,205.16,205.169,205.144,205.164,202200000.0
2006-02-10 20:15:00,205.171,205.172,205.138,205.138,281800000.0
2006-02-10 20:16:00,205.129,205.141,205.094,205.113,209900000.0
2006-02-10 20:17:00,205.129,205.178,205.129,205.177,66000000.0
2006-02-10 20:18:00,205.182,205.182,205.163,205.165,149300002.0
2006-02-10 20:19:00,205.17,205.173,205.137,205.149,179500001.0
2006-02-10 20:20:00,205.152,205.172,205.152,205.153,309899999.0
2006-02-10 20:21:00,205.149,205.173,205.147,205.158,131300000.0
2006-02-10 20:22:00,205.161,205.167,205.138,205.163,186099999.0
2006-02-10 20:23:00,205.17,205.203,205.17,205.179,201299997.0
2006-02-10 20:24:00,205.186,205.207,205.18,205.196,154199999.0
2006-02-10 20:25:00,205.206,205.246,205.206,205.217,296400001.0
2006-02-10 20:26:00,205.218,205.227,205.205,205.21,294300000.0
2006-02-10 20:27:00,205.205,205.228,205.198,205.225,156200000.0
2006-02-10 20:28:00,205.232,205.263,205.232,205.237,416100001.0
2006-02-10 20:29:00,205.253,205.28,205.253,205.263,423400001.0
2006-02-10 20:30:00,205.265,205.274,205.251,205.271,575400003.0
2006-02-10 20:31:00,205.272,205.278,205.25,205.258,420100000.0
2006-02-10 20:32:00,205.269,205.307,205.269,205.295,599700002.0
2006-02-10 20:33:00,205.293,205.325,205.289,205.308,165000000.0
2006-02-10 20:34:00,205.305,205.319,205.282,205.319,95600000.0
2006-02-10 20:35:00,205.323,205.362,205.323,205.362,131700000.0
2006-02-10 20:36:00,205.368,205.376,205.361,205.361,188199999.0
2006-02-10 20:37:00,205.352,205.368,205.352,205.359,91600001.0
2006-02-10 20:38:00,205.352,205.39,205.351,205.373,190500000.0
2006-02-10 20:39:00,205.375,205.385,205.357,205.375,189500001.0
2006-02-10 20:40:00,205.382,205.39,205.357,205.369,351799999.0
2006-02-10 20:41:00,205.383,205.519,205.355,205.519,199299999.0
2006-02-10 20:42:00,205.546,205.623,205.546,205.612,175600000.0
2006-02-10 20:43:00,205.604,205.604,205.482,205.512,369499998.0
2006-02-10 20:44:00,205.516,205.562,205.493,205.549,385700002.0
2006-02-10 20:45:00,205.565,205.604,205.551,205.571,252299999.0
2006-02-10 20:46:00,205.569,205.591,205.55,205.55,310600001.0
2006-02-10 20:47:00,205.549,205.581,205.54,205.551,196700000.0
2006-02-10 20:48:00,205.556,205.724,205.554,205.582,212900002.0
2006-02-10 20:49:00,205.583,205.64,205.583,205.64,175699999.0
2006-02-10 20:50:00,205.642,205.67,205.625,205.633,350000000.0
2006-02-10 20:51:00,205.62,205.644,205.586,205.587,156800003.0
2006-02-10 20:52:00,205.59,205.6,205.586,205.595,115600000.0
2006-02-10 20:53:00,205.586,205.606,205.567,205.573,209499999.0
2006-02-10 20:54:00,205.577,205.654,205.568,205.654,146400001.0
2006-02-10 20:55:00,205.662,205.688,205.636,205.681,317800000.0
2006-02-10 20:56:00,205.695,205.736,205.667,205.734,176499999.0
2006-02-10 20:57:00,205.715,205.735,205.699,205.719,341700000.0
2006-02-10 20:58:00,205.719,205.722,205.697,205.71,352499998.0
2006-02-10 20:59:00,205.718,205.731,205.705,205.725,484600003.0
2006-02-10 21:00:00,205.733,205.762,205.721,205.752,452499999.0
2006-02-10 21:01:00,205.765,205.801,205.765,205.785,439200000.0
2006-02-10 21:02:00,205.793,205.862,205.793,205.837,206200001.0
2006-02-10 21:03:00,205.847,205.886,205.834,205.853,255000000.0
2006-02-10 21:04:00,205.854,205.854,205.764,205.767,87800000.0
2006-02-10 21:05:00,205.752,205.797,205.747,205.748,139300000.0
2006-02-10 21:06:00,205.746,205.764,205.725,205.725,149100000.0
2006-02-10 21:07:00,205.74,205.819,205.74,205.801,191400000.0
2006-02-10 21:08:00,205.804,205.825,205.783,205.802,136600001.0
2006-02-10 21:09:00,205.807,205.807,205.787,205.79,78300001.0
2006-02-10 21:10:00,205.791,205.791,205.766,205.777,89600000.0
2006-02-10 21:11:00,205.782,205.783,205.774,205.783,102700001.0
2006-02-10 21:12:00,205.788,205.798,205.788,205.797,109000000.0
2006-02-10 21:13:00,205.806,205.819,205.801,205.801,146100001.0
2006-02-10 21:14:00,205.805,205.841,205.805,205.826,387500000.0
2006-02-10 21:15:00,205.827,205.834,205.78,205.78,250900000.0
2006-02-10 21:16:00,205.773,205.809,205.765,205.792,98099998.0
2006-02-10 21:17:00,205.799,205.846,205.796,205.836,209499999.0
2006-02-10 21:18:00,205.829,205.834,205.8,205.808,150300001.0
2006-02-10 21:19:00,205.814,205.837,205.812,205.835,198500000.0
2006-02-10 21:20:00,205.835,205.847,205.801,205.847,288499999.0
2006-02-10 21:21:00,205.842,205.842,205.786,205.81,228700000.0
2006-02-10 21:22:00,205.827,205.85,205.822,205.823,227500000.0
2006-02-10 21:23:00,205.825,205.839,205.824,205.83,137700001.0
2006-02-10 21:24:00,205.82,205.843,205.806,205.806,166300002.0
2006-02-10 21:25:00,205.803,205.817,205.788,205.808,281099999.0
2006-02-10 21:26:00,205.804,205.813,205.782,205.782,156000000.0
2006-02-10 21:27:00,205.796,205.814,205.794,205.811,163300002.0
2006-02-10 21:28:00,205.815,205.816,205.792,205.81,121000000.0
2006-02-10 21:29:00,205.828,205.853,205.828,205.828,108400001.0
2006-02-10 21:30:00,205.823,205.85,205.823,205.839,123599999.0
2006-02-10 21:31:00,205.814,205.841,205.814,205.83,77900000.0
2006-02-10 21:32:00,205.848,205.896,205.842,205.895,127800000.0
2006-02-10 21:33:00,205.896,205.924,205.886,205.919,159600000.0
2006-02-10 21:34:00,205.943,205.977,205.927,205.977,120700000.0
2006-02-10 21:35:00,205.976,205.98,205.965,205.965,44200000.0
2006-02-10 21:36:00,205.988,206.001,205.978,205.978,66300000.0
2006-02-10 21:37:00,205.972,205.983,205.948,205.948,102300000.0
2006-02-10 21:38:00,205.929,205.968,205.929,205.936,66399998.0
2006-02-10 21:39:00,205.933,205.936,205.918,205.92,55400000.0
2006-02-10 21:40:00,205.918,205.927,205.913,205.918,56500000.0
2006-02-10 21:41:00,205.895,205.895,205.842,205.866,48600000.0
2006-02-10 21:42:00,205.864,205.864,205.775,205.783,188500000.0
2006-02-10 21:43:00,205.782,205.782,205.742,205.762,71999999.0
2006-02-10 21:44:00,205.785,205.865,205.785,205.835,173900001.0
2006-02-10 21:45:00,205.833,205.833,205.767,205.774,80300000.0
2006-02-10 21:46:00,205.775,205.815,205.768,205.804,109300000.0
2006-02-10 21:47:00,205.802,205.806,205.754,205.764,56099999.0
2006-02-10 21:48:00,205.773,205.848,205.773,205.846,149899999.0
2006-02-10 21:49:00,205.836,205.841,205.81,205.81,67300000.0
2006-02-10 21:50:00,205.834,205.86,205.834,205.853,35800000.0
2006-02-10 21:51:00,205.853,205.876,205.853,205.87,144800000.0
2006-02-10 21:52:00,205.882,205.885,205.842,205.842,47700000.0
2006-02-10 21:53:00,205.847,205.858,205.844,205.856,48500001.0
2006-02-10 21:54:00,205.856,205.909,205.83,205.836,92700001.0
2006-02-10 21:55:00,205.813,205.822,205.799,205.8,51599999.0
2006-02-10 21:56:00,205.788,205.825,205.775,205.823,44600000.0
2006-02-10 21:57:00,205.847,205.862,205.696,205.696,46700000.0
2006-02-10 21:58:00,205.701,205.743,205.68,205.736,63099999.0
2006-02-10 21:59:00,205.75,205.75,205.705,205.705,170800000.0
2006-02-10 22:00:00,205.686,205.686,205.609,205.675,212800001.0
2006-02-10 22:01:00,205.678,205.692,205.655,205.692,147300000.0
2006-02-10 22:02:00,205.691,205.726,205.667,205.676,241199998.0
2006-02-10 22:03:00,205.672,205.672,205.647,205.656,97600000.0
2006-02-10 22:04:00,205.663,205.704,205.663,205.695,177800000.0
2006-02-10 22:05:00,205.698,205.707,205.683,205.688,102900000.0
2006-02-10 22:06:00,205.69,205.705,205.69,205.701,52800000.0
2006-02-10 22:07:00,205.698,205.715,205.698,205.704,57400000.0
2006-02-10 22:08:00,205.698,205.698,205.682,205.698,74100000.0
2006-02-10 22:09:00,205.695,205.695,205.656,205.657,47000000.0
2006-02-10 22:10:00,205.652,205.665,205.648,205.665,23000000.0
2006-02-10 22:11:00,205.663,205.703,205.648,205.702,96100000.0
2006-02-10 22:12:00,205.681,205.681,205.642,205.642,60100000.0
2006-02-10 22:13:00,205.637,205.637,205.609,205.624,75200001.0
2006-02-10 22:14:00,205.636,205.654,205.634,205.634,61900000.0
2006-02-10 22:15:00,205.633,205.655,205.63,205.63,172999999.0
2006-02-10 22:16:00,205.634,205.658,205.633,205.643,242100000.0
2006-02-10 22:17:00,205.64,205.64,205.615,205.615,77800001.0
2006-02-10 22:18:00,205.621,205.638,205.616,205.616,84500000.0
2006-02-10 22:19:00,205.604,205.604,205.546,205.555,71399999.0
2006-02-10 22:20:00,205.546,205.61,205.536,205.61,50400000.0
2006-02-10 22:21:00,205.626,205.669,205.626,205.65,34900000.0
2006-02-10 22:22:00,205.647,205.647,205.611,205.611,72700000.0
2006-02-10 22:23:00,205.614,205.631,205.614,205.618,103200000.0
2006-02-10 22:24:00,205.633,205.648,205.611,205.613,66400000.0
2006-02-10 22:25:00,205.602,205.633,205.599,205.633,66400000.0
2006-02-10 22:26:00,205.643,205.643,205.618,205.631,46300000.0
2006-02-10 22:27:00,205.632,205.651,205.62,205.62,161000000.0
2006-02-10 22:28:00,205.616,205.616,205.583,205.585,29100000.0
2006-02-10 22:29:00,205.582,205.582,205.559,205.562,195999999.0
2006-02-10 22:30:00,205.545,205.545,205.518,205.518,31100000.0
2006-02-10 22:31:00,205.506,205.551,205.5,205.551,35900000.0
2006-02-10 22:32:00,205.551,205.582,205.551,205.565,69300000.0
2006-02-10 22:33:00,205.562,205.562,205.493,205.493,163400000.0
2006-02-10 22:34:00,205.482,205.53,205.482,205.507,351300001.0
2006-02-10 22:35:00,205.532,205.555,205.525,205.525,88100000.0
2006-02-10 22:36:00,205.523,205.561,205.513,205.544,114800001.0
2006-02-10 22:37:00,205.553,205.553,205.528,205.55,63700000.0
2006-02-10 22:38:00,205.571,205.571,205.534,205.534,28100000.0
2006-02-10 22:39:00,205.52,205.52,205.503,205.512,44600000.0
2006-02-10 22:40:00,205.517,205.543,205.441,205.441,61900000.0
2006-02-10 22:41:00,205.435,205.471,205.412,205.471,42300000.0
2006-02-10 22:42:00,205.481,205.514,205.472,205.511,42300000.0
2006-02-10 22:43:00,205.517,205.54,205.517,205.522,100000000.0
2006-02-10 22:44:00,205.525,205.536,205.508,205.508,90200000.0
2006-02-10 22:45:00,205.52,205.523,205.502,205.523,143300000.0
2006-02-10 22:46:00,205.538,205.562,205.538,205.544,45400000.0
2006-02-10 22:47:00,205.532,205.549,205.528,205.546,80699999.0
2006-02-10 22:48:00,205.564,205.582,205.558,205.565,118700000.0
2006-02-10 22:49:00,205.55,205.55,205.523,205.523,46500000.0
2006-02-10 22:50:00,205.53,205.54,205.526,205.535,44099999.0
2006-02-10 22:51:00,205.536,205.557,205.535,205.535,94799999.0
2006-02-10 22:52:00,205.525,205.54,205.525,205.53,78500000.0
2006-02-10 22:53:00,205.533,205.566,205.533,205.566,117700000.0
2006-02-10 22:54:00,205.56,205.565,205.531,205.565,64999999.0
2006-02-10 22:55:00,205.557,205.587,205.557,205.582,56400000.0
2006-02-10 22:56:00,205.576,205.576,205.531,205.531,93800000.0
2006-02-10 22:57:00,205.538,205.556,205.534,205.553,92600000.0
2006-02-10 22:58:00,205.557,205.596,205.551,205.596,42400000.0
2006-02-10 22:59:00,205.582,205.621,205.563,205.576,95000000.0
2006-02-10 23:00:00,205.568,205.583,205.568,205.568,50200000.0
2006-02-10 23:01:00,205.573,205.58,205.56,205.58,47900000.0
2006-02-10 23:02:00,205.558,205.558,205.536,205.553,53000001.0
2006-02-10 23:03:00,205.541,205.563,205.541,205.558,33600000.0
2006-02-10 23:04:00,205.575,205.591,205.568,205.591,53700001.0
2006-02-10 23:05:00,205.592,205.6,205.566,205.57,44200001.0
2006-02-10 23:06:00,205.568,205.568,205.542,205.566,45000000.0
2006-02-10 23:07:00,205.549,205.551,205.535,205.541,68800000.0
2006-02-10 23:08:00,205.559,205.563,205.547,205.563,63500000.0
2006-02-10 23:09:00,205.544,205.562,205.544,205.56,36700000.0
2006-02-10 23:10:00,205.545,205.552,205.528,205.534,57300000.0
2006-02-10 23:11:00,205.535,205.57,205.535,205.553,114100002.0
2006-02-10 23:12:00,205.563,205.584,205.563,205.578,40900001.0
2006-02-10 23:13:00,205.578,205.596,205.57,205.596,53899999.0
2006-02-10 23:14:00,205.583,205.583,205.564,205.58,60800000.0
2006-02-10 23:15:00,205.588,205.588,205.566,205.577,38399999.0
2006-02-10 23:16:00,205.575,205.577,205.553,205.577,24000000.0
2006-02-10 23:17:00,205.573,205.573,205.546,205.546,41700000.0
2006-02-10 23:18:00,205.553,205.574,205.553,205.574,38900000.0
2006-02-10 23:19:00,205.583,205.596,205.579,205.596,31000000.0
2006-02-10 23:20:00,205.599,205.599,205.576,205.578,58000000.0
2006-02-10 23:21:00,205.573,205.581,205.555,205.581,79000000.0
2006-02-10 23:22:00,205.58,205.595,205.578,205.592,73600000.0
2006-02-10 23:23:00,205.585,205.59,205.557,205.557,84799998.0
2006-02-10 23:24:00,205.557,205.567,205.543,205.559,42400000.0
2006-02-10 23:25:00,205.564,205.586,205.564,205.567,24000000.0
2006-02-10 23:26:00,205.575,205.582,205.563,205.563,61400000.0
2006-02-10 23:27:00,205.571,205.587,205.569,205.585,24200000.0
2006-02-10 23:28:00,205.566,205.6,205.566,205.585,40200000.0
2006-02-10 23:29:00,205.586,205.59,205.575,205.575,43500000.0
2006-02-10 23:30:00,205.605,205.605,205.585,205.59,36799999.0
2006-02-10 23:31:00,205.59,205.607,205.583,205.585,60999999.0
2006-02-10 23:32:00,205.595,205.595,205.555,205.555,72899999.0
2006-02-10 23:33:00,205.57,205.599,205.57,205.599,54400000.0
2006-02-10 23:34:00,205.604,205.604,205.588,205.588,40100000.0
2006-02-10 23:35:00,205.588,205.588,205.572,205.572,52700000.0
2006-02-10 23:36:00,205.579,205.595,205.566,205.59,45000000.0
2006-02-10 23:37:00,205.596,205.596,205.578,205.586,43000000.0
2006-02-10 23:38:00,205.597,205.597,205.568,205.568,44000000.0
2006-02-10 23:39:00,205.567,205.573,205.559,205.573,61200000.0
2006-02-10 23:40:00,205.57,205.578,205.561,205.576,52900000.0
2006-02-10 23:41:00,205.588,205.588,205.562,205.573,39900000.0
2006-02-10 23:42:00,205.567,205.589,205.567,205.584,30300000.0
2006-02-10 23:43:00,205.585,205.618,205.585,205.617,71700001.0
2006-02-10 23:44:00,205.606,205.611,205.595,205.6,57700000.0
2006-02-10 23:45:00,205.608,205.615,205.605,205.605,54500000.0
2006-02-10 23:46:00,205.632,205.681,205.632,205.677,52800000.0
2006-02-10 23:47:00,205.677,205.677,205.657,205.657,11600000.0
2006-02-10 23:48:00,205.646,205.662,205.641,205.65,53200001.0
2006-02-10 23:49:00,205.657,205.66,205.644,205.657,58099999.0
2006-02-10 23:50:00,205.643,205.647,205.625,205.647,26400000.0
2006-02-10 23:51:00,205.655,205.67,205.647,205.67,22800000.0
2006-02-10 23:52:00,205.666,205.678,205.659,205.676,14900000.0
2006-02-10 23:53:00,205.675,205.7,205.652,205.671,69100000.0
2006-02-10 23:54:00,205.674,205.674,205.629,205.629,47400000.0
2006-02-10 23:55:00,205.619,205.619,205.594,205.6,17900000.0
2006-02-10 23:56:00,205.617,205.617,205.58,205.591,66500000.0
2006-02-10 23:57:00,205.594,205.602,205.581,205.594,51299999.0
2006-02-10 23:58:00,205.595,205.597,205.573,205.573,87600000.0
2006-02-10 23:59:00,205.581,205.581,205.53,205.538,55600000.0
2006-02-13 00:00:00,205.402,205.402,205.313,205.348,37600000.0
2006-02-13 00:01:00,205.395,205.453,205.323,205.344,56300000.0
2006-02-13 00:02:00,205.337,205.355,205.33,205.355,18900000.0
2006-02-13 00:03:00,205.34,205.348,205.325,205.348,22300000.0
2006-02-13 00:04:00,205.342,205.368,205.342,205.368,42200000.0
2006-02-13 00:05:00,205.363,205.363,205.326,205.326,23300000.0
2006-02-13 00:06:00,205.325,205.36,205.324,205.327,66900000.0
2006-02-13 00:07:00,205.332,205.332,205.309,205.318,43400000.0
2006-02-13 00:08:00,205.314,205.34,205.302,205.32,63100000.0
2006-02-13 00:09:00,205.312,205.319,205.304,205.315,34600000.0
2006-02-13 00:10:00,205.301,205.316,205.295,205.307,29100000.0
2006-02-13 00:11:00,205.309,205.325,205.306,205.325,60400000.0
2006-02-13 00:12:00,205.33,205.345,205.327,205.343,49300000.0
2006-02-13 00:13:00,205.339,205.354,205.326,205.354,28300000.0
2006-02-13 00:14:00,205.365,205.365,205.342,205.344,71600000.0
2006-02-13 00:15:00,205.348,205.36,205.348,205.35,31900000.0
2006-02-13 00:16:00,205.343,205.343,205.298,205.298,82700000.0
2006-02-13 00:17:00,205.292,205.292,205.278,205.286,48300000.0
2006-02-13 00:18:00,205.292,205.296,205.271,205.284,79100000.0
2006-02-13 00:19:00,205.278,205.278,205.231,205.255,34700000.0
2006-02-13 00:20:00,205.244,205.247,205.227,205.227,91300000.0
2006-02-13 00:21:00,205.246,205.246,205.192,205.219,73700001.0
2006-02-13 00:22:00,205.21,205.231,205.21,205.211,41400000.0
2006-02-13 00:23:00,205.223,205.255,205.223,205.255,15500000.0
2006-02-13 00:24:00,205.27,205.277,205.255,205.255,52499999.0
2006-02-13 00:25:00,205.268,205.3,205.268,205.29,40400000.0
2006-02-13 00:26:00,205.292,205.303,205.289,205.289,52500000.0
2006-02-13 00:27:00,205.295,205.31,205.295,205.3,92200001.0
2006-02-13 00:28:00,205.285,205.291,205.249,205.291,42500000.0
2006-02-13 00:29:00,205.292,205.305,205.285,205.298,59200000.0
2006-02-13 00:30:00,205.29,205.29,205.28,205.285,24600000.0
2006-02-13 00:31:00,205.29,205.3,205.29,205.29,29600000.0
2006-02-13 00:32:00,205.284,205.31,205.266,205.31,29800000.0
2006-02-13 00:33:00,205.312,205.312,205.287,205.287,33600000.0
2006-02-13 00:34:00,205.281,205.281,205.279,205.279,12400000.0
2006-02-13 00:35:00,205.265,205.28,205.26,205.28,47700000.0
2006-02-13 00:36:00,205.278,205.305,205.278,205.287,40000000.0
2006-02-13 00:37:00,205.289,205.295,205.285,205.285,47600000.0
2006-02-13 00:38:00,205.286,205.309,205.286,205.299,32500000.0
2006-02-13 00:39:00,205.297,205.297,205.276,205.276,38400000.0
2006-02-13 00:40:00,205.272,205.272,205.258,205.269,25900000.0
2006-02-13 00:41:00,205.281,205.293,205.281,205.293,35700000.0
2006-02-13 00:42:00,205.287,205.291,205.272,205.275,35500000.0
2006-02-13 00:43:00,205.279,205.294,205.261,205.268,54100000.0
2006-02-13 00:44:00,205.283,205.29,205.267,205.29,43200000.0
2006-02-13 00:45:00,205.289,205.301,205.28,205.301,35800000.0
2006-02-13 00:46:00,205.293,205.311,205.285,205.285,53000000.0
2006-02-13 00:47:00,205.291,205.298,205.285,205.287,71400000.0
2006-02-13 00:48:00,205.284,205.284,205.254,205.254,37400000.0
2006-02-13 00:49:00,205.244,205.283,205.244,205.255,76899998.0
2006-02-13 00:50:00,205.283,205.287,205.27,205.281,39599999.0
2006-02-13 00:51:00,205.278,205.307,205.252,205.307,67700000.0
2006-02-13 00:52:00,205.303,205.303,205.277,205.293,14100000.0
2006-02-13 00:53:00,205.3,205.31,205.3,205.31,55299999.0
2006-02-13 00:54:00,205.303,205.348,205.303,205.334,39100000.0
2006-02-13 00:55:00,205.336,205.345,205.325,205.345,42100000.0
2006-02-13 00:56:00,205.343,205.343,205.327,205.337,37400000.0
2006-02-13 00:57:00,205.344,205.344,205.323,205.34,49700000.0
2006-02-13 00:58:00,205.299,205.299,205.253,205.276,43100000.0
2006-02-13 00:59:00,205.283,205.293,205.278,205.283,56600000.0
2006-02-13 01:00:00,205.301,205.324,205.301,205.324,12900000.0
2006-02-13 01:01:00,205.325,205.326,205.314,205.323,45400000.0
2006-02-13 01:02:00,205.328,205.328,205.301,205.32,74700000.0
2006-02-13 01:03:00,205.299,205.326,205.288,205.321,29200000.0
2006-02-13 01:04:00,205.311,205.35,205.306,205.34,67900000.0
2006-02-13 01:05:00,205.357,205.367,205.354,205.367,25900000.0
2006-02-13 01:06:00,205.364,205.38,205.349,205.349,42400000.0
2006-02-13 01:07:00,205.35,205.361,205.346,205.346,53800000.0
2006-02-13 01:08:00,205.352,205.361,205.339,205.342,33100000.0
2006-02-13 01:09:00,205.348,205.357,205.317,205.317,39100000.0
2006-02-13 01:10:00,205.322,205.348,205.313,205.313,33400000.0
2006-02-13 01:11:00,205.32,205.347,205.314,205.314,82199999.0
2006-02-13 01:12:00,205.318,205.323,205.312,205.315,64900000.0
2006-02-13 01:13:00,205.322,205.337,205.319,205.337,10800000.0
2006-02-13 01:14:00,205.328,205.338,205.297,205.297,63700000.0
2006-02-13 01:15:00,205.303,205.319,205.303,205.307,13800000.0
2006-02-13 01:16:00,205.313,205.332,205.313,205.33,42400000.0
2006-02-13 01:17:00,205.342,205.362,205.34,205.351,42200000.0
2006-02-13 01:18:00,205.358,205.363,205.351,205.359,46300000.0
2006-02-13 01:19:00,205.352,205.355,205.329,205.353,39500000.0
2006-02-13 01:20:00,205.355,205.355,205.322,205.322,36300000.0
2006-02-13 01:21:00,205.316,205.317,205.282,205.282,82500000.0
2006-02-13 01:22:00,205.276,205.285,205.267,205.267,27100000.0
2006-02-13 01:23:00,205.25,205.266,205.25,205.257,46100000.0
2006-02-13 01:24:00,205.266,205.277,205.259,205.275,51100000.0
2006-02-13 01:25:00,205.263,205.29,205.263,205.29,19200000.0
2006-02-13 01:26:00,205.292,205.307,205.285,205.305,53300000.0
2006-02-13 01:27:00,205.311,205.331,205.311,205.318,48899999.0
2006-02-13 01:28:00,205.314,205.319,205.309,205.319,29900000.0
2006-02-13 01:29:00,205.322,205.333,205.314,205.327,77600001.0
2006-02-13 01:30:00,205.345,205.347,205.339,205.346,53599999.0
2006-02-13 01:31:00,205.337,205.346,205.31,205.31,36300000.0
2006-02-13 01:32:00,205.315,205.32,205.305,205.31,40100000.0
2006-02-13 01:33:00,205.309,205.335,205.309,205.315,61300001.0
2006-02-13 01:34:00,205.325,205.33,205.322,205.324,31800000.0
2006-02-13 01:35:00,205.328,205.34,205.318,205.318,40300000.0
2006-02-13 01:36:00,205.327,205.346,205.327,205.339,37700000.0
2006-02-13 01:37:00,205.345,205.345,205.308,205.308,68500000.0
2006-02-13 01:38:00,205.3,205.321,205.3,205.311,41400000.0
2006-02-13 01:39:00,205.312,205.327,205.306,205.309,52600000.0
2006-02-13 01:40:00,205.312,205.333,205.312,205.329,55200000.0
2006-02-13 01:41:00,205.34,205.345,205.332,205.332,41500000.0
2006-02-13 01:42:00,205.352,205.368,205.352,205.366,40100000.0
2006-02-13 01:43:00,205.344,205.345,205.309,205.309,34200000.0
2006-02-13 01:44:00,205.291,205.315,205.27,205.28,51200000.0
2006-02-13 01:45:00,205.281,205.296,205.281,205.288,63800000.0
2006-02-13 01:46:00,205.284,205.302,205.274,205.302,86300001.0
2006-02-13 01:47:00,205.285,205.299,205.284,205.286,38900000.0
2006-02-13 01:48:00,205.279,205.279,205.26,205.279,30500000.0
2006-02-13 01:49:00,205.295,205.295,205.269,205.275,29500000.0
2006-02-13 01:50:00,205.277,205.28,205.264,205.271,54000000.0
2006-02-13 01:51:00,205.244,205.266,205.242,205.258,57500000.0
2006-02-13 01:52:00,205.244,205.26,205.244,205.26,41500000.0
2006-02-13 01:53:00,205.256,205.277,205.238,205.24,29800000.0
2006-02-13 01:54:00,205.243,205.243,205.221,205.221,56600000.0
2006-02-13 01:55:00,205.222,205.23,205.209,205.224,42100000.0
2006-02-13 01:56:00,205.222,205.222,205.19,205.19,49099999.0
2006-02-13 01:57:00,205.187,205.218,205.175,205.175,76800001.0
2006-02-13 01:58:00,205.19,205.19,205.176,205.176,47000000.0
2006-02-13 01:59:00,205.17,205.181,205.165,205.173,50000000.0
2006-02-13 02:00:00,205.166,205.179,205.16,205.16,39200001.0
2006-02-13 02:01:00,205.146,205.149,205.123,205.139,61800000.0
2006-02-13 02:02:00,205.17,205.171,205.148,205.158,19100000.0
2006-02-13 02:03:00,205.15,205.15,205.126,205.128,57300000.0
2006-02-13 02:04:00,205.139,205.168,205.13,205.154,78100001.0
2006-02-13 02:05:00,205.165,205.18,205.162,205.18,38300000.0
2006-02-13 02:06:00,205.183,205.225,205.182,205.225,37300000.0
2006-02-13 02:07:00,205.227,205.228,205.203,205.222,36300000.0
2006-02-13 02:08:00,205.246,205.26,205.238,205.253,63100000.0
2006-02-13 02:09:00,205.261,205.284,205.253,205.253,41800000.0
2006-02-13 02:10:00,205.258,205.273,205.25,205.273,94699999.0
2006-02-13 02:11:00,205.272,205.296,205.272,205.29,55400000.0
2006-02-13 02:12:00,205.283,205.283,205.251,205.266,71100000.0
2006-02-13 02:13:00,205.243,205.243,205.223,205.235,39100000.0
2006-02-13 02:14:00,205.238,205.238,205.206,205.228,53200000.0
2006-02-13 02:15:00,205.222,205.223,205.199,205.205,52400000.0
2006-02-13 02:16:00,205.186,205.186,205.145,205.153,37700000.0
2006-02-13 02:17:00,205.155,205.166,205.135,205.135,50799999.0
2006-02-13 02:18:00,205.122,205.135,205.101,205.114,51300000.0
2006-02-13 02:19:00,205.116,205.136,205.073,205.073,36600000.0
2006-02-13 02:20:00,205.069,205.098,205.069,205.098,49000000.0
2006-02-13 02:21:00,205.1,205.103,205.077,205.083,45200000.0
2006-02-13 02:22:00,205.061,205.081,205.033,205.033,36300000.0
2006-02-13 02:23:00,205.016,205.029,204.987,204.995,51100000.0
2006-02-13 02:24:00,204.973,204.973,204.955,204.958,30200000.0
2006-02-13 02:25:00,204.975,204.979,204.965,204.978,63500001.0
2006-02-13 02:26:00,204.967,204.967,204.926,204.926,62400001.0
2006-02-13 02:27:00,204.912,204.921,204.889,204.889,31000000.0
2006-02-13 02:28:00,204.879,204.916,204.852,204.916,59000000.0
2006-02-13 02:29:00,204.909,204.909,204.87,204.884,57100000.0
2006-02-13 02:30:00,204.877,204.877,204.84,204.841,83300000.0
2006-02-13 02:31:00,204.87,204.875,204.847,204.861,45900001.0
2006-02-13 02:32:00,204.863,204.883,204.863,204.882,49200001.0
2006-02-13 02:33:00,204.885,204.913,204.885,204.913,27900000.0
2006-02-13 02:34:00,204.94,204.959,204.94,204.959,23600000.0
2006-02-13 02:35:00,204.957,204.978,204.955,204.966,57300000.0
2006-02-13 02:36:00,204.974,204.987,204.974,204.987,36300000.0
2006-02-13 02:37:00,204.988,205.003,204.978,205.0,59500000.0
2006-02-13 02:38:00,204.987,204.999,204.975,204.983,72000000.0
2006-02-13 02:39:00,204.993,205.041,204.986,205.03,76600000.0
2006-02-13 02:40:00,205.031,205.049,205.024,205.028,82299999.0
2006-02-13 02:41:00,205.035,205.035,204.941,204.941,40700000.0
2006-02-13 02:42:00,204.937,204.943,204.906,204.906,20000000.0
2006-02-13 02:43:00,204.914,204.93,204.904,204.93,72400000.0
2006-02-13 02:44:00,204.923,204.935,204.903,204.918,48800000.0
2006-02-13 02:45:00,204.919,204.948,204.914,204.948,68500000.0
2006-02-13 02:46:00,204.95,204.98,204.95,204.962,52800000.0
2006-02-13 02:47:00,204.946,204.974,204.942,204.952,46900000.0
2006-02-13 02:48:00,204.947,204.996,204.947,204.979,63700000.0
2006-02-13 02:49:00,204.984,204.993,204.972,204.986,70500002.0
2006-02-13 02:50:00,204.992,205.007,204.991,205.0,33800000.0
2006-02-13 02:51:00,205.013,205.025,204.98,205.008,97199999.0
2006-02-13 02:52:00,204.995,205.025,204.995,205.019,61800000.0
2006-02-13 02:53:00,205.01,205.05,205.01,205.034,41200000.0
2006-02-13 02:54:00,205.025,205.055,205.017,205.055,42700000.0
2006-02-13 02:55:00,205.037,205.05,205.032,205.049,56200001.0
2006-02-13 02:56:00,205.035,205.047,205.021,205.045,48800000.0
2006-02-13 02:57:00,205.056,205.058,205.007,205.01,57700000.0
2006-02-13 02:58:00,205.01,205.051,205.002,205.051,48600000.0
2006-02-13 02:59:00,205.05,205.077,205.036,205.077,59100000.0
2006-02-13 03:00:00,205.069,205.074,205.052,205.065,66800000.0
2006-02-13 03:01:00,205.082,205.082,205.057,205.069,77000001.0
2006-02-13 03:02:00,205.08,205.107,205.08,205.103,50600000.0
2006-02-13 03:03:00,205.135,205.166,205.128,205.152,50700000.0
2006-02-13 03:04:00,205.171,205.171,205.111,205.123,36700000.0
2006-02-13 03:05:00,205.12,205.137,205.113,205.123,46300000.0
2006-02-13 03:06:00,205.145,205.223,205.145,205.223,39000000.0
2006-02-13 03:07:00,205.207,205.207,205.185,205.19,20000000.0
2006-02-13 03:08:00,205.2,205.204,205.19,205.197,29100000.0
2006-02-13 03:09:00,205.195,205.195,205.178,205.193,53300000.0
2006-02-13 03:10:00,205.177,205.177,205.148,205.152,49900000.0
2006-02-13 03:11:00,205.148,205.148,205.123,205.124,56300000.0
2006-02-13 03:12:00,205.132,205.138,205.123,205.138,38800000.0
2006-02-13 03:13:00,205.151,205.201,205.151,205.2,48900000.0
2006-02-13 03:14:00,205.228,205.279,205.228,205.255,19100000.0
2006-02-13 03:15:00,205.304,205.344,205.294,205.344,50800000.0
2006-02-13 03:16:00,205.351,205.356,205.325,205.337,39100000.0
2006-02-13 03:17:00,205.35,205.371,205.332,205.342,38800000.0
2006-02-13 03:18:00,205.333,205.358,205.315,205.35,57500000.0
2006-02-13 03:19:00,205.341,205.36,205.326,205.36,39100000.0
2006-02-13 03:20:00,205.356,205.369,205.308,205.308,55300000.0
2006-02-13 03:21:00,205.312,205.346,205.312,205.333,72300000.0
2006-02-13 03:22:00,205.323,205.326,205.289,205.295,55100000.0
2006-02-13 03:23:00,205.301,205.301,205.244,205.244,42900000.0
2006-02-13 03:24:00,205.252,205.261,205.225,205.239,84800002.0
2006-02-13 03:25:00,205.232,205.232,205.2,205.206,44800001.0
2006-02-13 03:26:00,205.205,205.216,205.183,205.191,53200001.0
2006-02-13 03:27:00,205.195,205.214,205.195,205.207,30700000.0
2006-02-13 03:28:00,205.224,205.237,205.196,205.23,50800000.0
2006-02-13 03:29:00,205.246,205.249,205.204,205.204,61000000.0
2006-02-13 03:30:00,205.173,205.173,205.151,205.151,51200001.0
2006-02-13 03:31:00,205.148,205.148,205.108,205.108,44500000.0
2006-02-13 03:32:00,205.095,205.098,205.083,205.096,32100000.0
2006-02-13 03:33:00,205.102,205.116,205.101,205.107,93000001.0
2006-02-13 03:34:00,205.109,205.12,205.084,205.106,34000000.0
2006-02-13 03:35:00,205.095,205.118,205.087,205.116,61200001.0
2006-02-13 03:36:00,205.125,205.125,205.1,205.11,43500000.0
2006-02-13 03:37:00,205.121,205.124,205.111,205.111,78800000.0
2006-02-13 03:38:00,205.121,205.128,205.115,205.12,23900000.0
2006-02-13 03:39:00,205.102,205.102,205.083,205.083,19000000.0
2006-02-13 03:40:00,205.057,205.057,205.026,205.037,36000000.0
2006-02-13 03:41:00,205.039,205.039,204.971,204.975,73000000.0
2006-02-13 03:42:00,204.99,205.021,204.967,205.021,63100000.0
2006-02-13 03:43:00,205.032,205.032,205.002,205.024,41500000.0
2006-02-13 03:44:00,205.034,205.043,205.016,205.043,43800000.0
2006-02-13 03:45:00,205.052,205.13,205.052,205.127,45000000.0
2006-02-13 03:46:00,205.09,205.092,205.057,205.076,55299999.0
2006-02-13 03:47:00,205.087,205.091,205.065,205.079,81800000.0
2006-02-13 03:48:00,205.068,205.075,205.053,205.065,52699999.0
2006-02-13 03:49:00,205.05,205.052,205.025,205.027,53100000.0
2006-02-13 03:50:00,205.04,205.06,205.04,205.06,21500001.0
2006-02-13 03:51:00,205.065,205.066,205.026,205.026,52200000.0
2006-02-13 03:52:00,205.026,205.063,205.026,205.053,57500000.0
2006-02-13 03:53:00,205.05,205.058,205.039,205.04,18700000.0
2006-02-13 03:54:00,205.031,205.037,205.02,205.037,24600000.0
2006-02-13 03:55:00,205.046,205.046,205.029,205.045,43400000.0
2006-02-13 03:56:00,205.038,205.072,205.038,205.055,46300000.0
2006-02-13 03:57:00,205.046,205.065,205.043,205.053,83299998.0
2006-02-13 03:58:00,205.045,205.057,205.036,205.037,57200000.0
2006-02-13 03:59:00,205.032,205.045,205.029,205.03,37000000.0
2006-02-13 04:00:00,205.027,205.032,205.025,205.03,52900000.0
2006-02-13 04:01:00,205.024,205.024,205.011,205.02,64600001.0
2006-02-13 04:02:00,205.021,205.037,205.007,205.027,74700001.0
2006-02-13 04:03:00,205.035,205.045,205.035,205.045,10000000.0
2006-02-13 04:04:00,205.043,205.047,205.03,205.03,24600000.0
2006-02-13 04:05:00,205.036,205.065,205.036,205.065,53600000.0
2006-02-13 04:06:00,205.075,205.075,205.065,205.07,62000000.0
2006-02-13 04:07:00,205.07,205.07,205.042,205.042,32700000.0
2006-02-13 04:08:00,205.06,205.06,205.045,205.06,57800000.0
2006-02-13 04:09:00,205.055,205.066,205.034,205.034,56300000.0
2006-02-13 04:10:00,205.039,205.056,205.027,205.036,32000000.0
2006-02-13 04:11:00,205.039,205.07,205.039,205.07,34400000.0
2006-02-13 04:12:00,205.055,205.11,205.055,205.106,41900000.0
2006-02-13 04:13:00,205.111,205.117,205.104,205.104,29200000.0
2006-02-13 04:14:00,205.092,205.116,205.083,205.09,49699999.0
2006-02-13 04:15:00,205.085,205.085,205.051,205.062,65200001.0
2006-02-13 04:16:00,205.05,205.062,205.047,205.06,80400000.0
2006-02-13 04:17:00,205.069,205.085,205.055,205.058,41800000.0
2006-02-13 04:18:00,205.047,205.053,205.035,205.04,60000000.0
2006-02-13 04:19:00,205.05,205.068,205.044,205.068,49000000.0
2006-02-13 04:20:00,205.067,205.094,205.064,205.076,38000000.0
2006-02-13 04:21:00,205.083,205.087,205.065,205.066,29000000.0
2006-02-13 04:22:00,205.055,205.07,205.052,205.052,65000000.0
2006-02-13 04:23:00,205.058,205.058,205.044,205.044,30400000.0
2006-02-13 04:24:00,205.062,205.085,205.058,205.085,81900000.0
2006-02-13 04:25:00,205.082,205.106,205.082,205.091,33100000.0
2006-02-13 04:26:00,205.092,205.101,205.071,205.101,40500001.0
2006-02-13 04:27:00,205.095,205.117,205.085,205.117,86800000.0
2006-02-13 04:28:00,205.121,205.141,205.121,205.141,41000000.0
2006-02-13 04:29:00,205.147,205.154,205.14,205.146,36200000.0
2006-02-13 04:30:00,205.162,205.169,205.121,205.121,41000000.0
2006-02-13 04:31:00,205.114,205.114,205.089,205.089,31500000.0
2006-02-13 04:32:00,205.078,205.118,205.073,205.118,61900001.0
2006-02-13 04:33:00,205.109,205.134,205.101,205.113,29800000.0
2006-02-13 04:34:00,205.096,205.108,205.08,205.104,21500000.0
2006-02-13 04:35:00,205.107,205.107,205.095,205.097,30500000.0
2006-02-13 04:36:00,205.093,205.128,205.093,205.123,17500000.0
2006-02-13 04:37:00,205.127,205.134,205.085,205.091,77100000.0
2006-02-13 04:38:00,205.108,205.134,205.108,205.123,63300000.0
2006-02-13 04:39:00,205.126,205.137,205.117,205.137,72100001.0
2006-02-13 04:40:00,205.131,205.131,205.113,205.116,62500001.0
2006-02-13 04:41:00,205.111,205.111,205.089,205.111,60100000.0
2006-02-13 04:42:00,205.12,205.133,205.104,205.104,56200000.0
2006-02-13 04:43:00,205.105,205.105,205.083,205.093,48400000.0
2006-02-13 04:44:00,205.117,205.126,205.106,205.126,47500000.0
2006-02-13 04:45:00,205.113,205.122,205.095,205.095,52100001.0
2006-02-13 04:46:00,205.101,205.125,205.101,205.113,17300000.0
2006-02-13 04:47:00,205.122,205.137,205.122,205.137,49900000.0
2006-02-13 04:48:00,205.147,205.147,205.115,205.121,52500000.0
2006-02-13 04:49:00,205.123,205.147,205.123,205.132,55800001.0
2006-02-13 04:50:00,205.145,205.242,205.141,205.242,59600000.0
2006-02-13 04:51:00,205.265,205.27,205.258,205.262,33100000.0
2006-02-13 04:52:00,205.248,205.248,205.227,205.238,58200000.0
2006-02-13 04:53:00,205.245,205.245,205.221,205.23,47100001.0
2006-02-13 04:54:00,205.236,205.236,205.215,205.22,35600000.0
2006-02-13 04:55:00,205.214,205.222,205.175,205.175,45100001.0
2006-02-13 04:56:00,205.158,205.158,205.117,205.119,35300000.0
2006-02-13 04:57:00,205.13,205.161,205.13,205.153,49499999.0
2006-02-13 04:58:00,205.148,205.165,205.147,205.155,60800000.0
2006-02-13 04:59:00,205.161,205.168,205.152,205.152,51300000.0
2006-02-13 05:00:00,205.153,205.153,205.133,205.145,22800000.0
2006-02-13 05:01:00,205.141,205.157,205.125,205.125,62400001.0
2006-02-13 05:02:00,205.112,205.127,205.112,205.127,44000000.0
2006-02-13 05:03:00,205.134,205.157,205.133,205.157,21200000.0
2006-02-13 05:04:00,205.158,205.19,205.158,205.19,27700000.0
2006-02-13 05:05:00,205.197,205.197,205.168,205.17,62300001.0
2006-02-13 05:06:00,205.152,205.162,205.149,205.149,68800000.0
2006-02-13 05:07:00,205.156,205.156,205.144,205.144,4600000.0
2006-02-13 05:08:00,205.145,205.196,205.145,205.168,51800000.0
2006-02-13 05:09:00,205.157,205.174,205.156,205.174,66099998.0
2006-02-13 05:10:00,205.164,205.164,205.12,205.134,41900000.0
2006-02-13 05:11:00,205.137,205.141,205.122,205.141,71000000.0
2006-02-13 05:12:00,205.141,205.165,205.141,205.165,22700000.0
2006-02-13 05:13:00,205.16,205.176,205.149,205.176,52600000.0
2006-02-13 05:14:00,205.181,205.181,205.161,205.166,59900001.0
2006-02-13 05:15:00,205.169,205.201,205.156,205.164,60199999.0
2006-02-13 05:16:00,205.161,205.188,205.16,205.187,56399999.0
2006-02-13 05:17:00,205.18,205.188,205.17,205.18,60600001.0
2006-02-13 05:18:00,205.185,205.185,205.171,205.173,70500000.0
2006-02-13 05:19:00,205.171,205.171,205.132,205.132,72499999.0
2006-02-13 05:20:00,205.145,205.148,205.138,205.138,33600000.0
2006-02-13 05:21:00,205.139,205.154,205.137,205.145,66900000.0
2006-02-13 05:22:00,205.162,205.162,205.135,205.148,24200000.0
2006-02-13 05:23:00,205.157,205.157,205.128,205.147,69500000.0
2006-02-13 05:24:00,205.161,205.187,205.153,205.178,71300000.0
2006-02-13 05:25:00,205.184,205.184,205.172,205.18,74100000.0
2006-02-13 05:26:00,205.172,205.19,205.168,205.168,32000000.0
2006-02-13 05:27:00,205.174,205.195,205.174,205.195,71099999.0
2006-02-13 05:28:00,205.21,205.222,205.209,205.21,40800000.0
2006-02-13 05:29:00,205.201,205.215,205.201,205.214,33100000.0
2006-02-13 05:30:00,205.228,205.228,205.191,205.2,46599999.0
2006-02-13 05:31:00,205.2,205.2,205.188,205.188,43100000.0
2006-02-13 05:32:00,205.213,205.228,205.203,205.205,55700001.0
2006-02-13 05:33:00,205.195,205.224,205.193,205.224,52300000.0
2006-02-13 05:34:00,205.223,205.223,205.217,205.217,7600000.0
2006-02-13 05:35:00,205.23,205.354,205.23,205.354,80000001.0
2006-02-13 05:36:00,205.371,205.437,205.371,205.432,35700000.0
2006-02-13 05:37:00,205.467,205.508,205.431,205.431,50999999.0
2006-02-13 05:38:00,205.398,205.428,205.394,205.397,54100001.0
2006-02-13 05:39:00,205.378,205.386,205.371,205.371,43999999.0
2006-02-13 05:40:00,205.371,205.375,205.32,205.32,41099999.0
2006-02-13 05:41:00,205.299,205.338,205.299,205.338,56000000.0
2006-02-13 05:42:00,205.338,205.338,205.297,205.312,24000000.0
2006-02-13 05:43:00,205.293,205.318,205.29,205.318,73400000.0
2006-02-13 05:44:00,205.328,205.328,205.284,205.296,50600001.0
2006-02-13 05:45:00,205.3,205.315,205.3,205.309,44600000.0
2006-02-13 05:46:00,205.306,205.333,205.306,205.311,64200000.0
2006-02-13 05:47:00,205.31,205.31,205.294,205.298,34600000.0
2006-02-13 05:48:00,205.305,205.305,205.29,205.302,110399999.0
2006-02-13 05:49:00,205.298,205.316,205.295,205.316,53300000.0
2006-02-13 05:50:00,205.323,205.383,205.323,205.383,99800000.0
2006-02-13 05:51:00,205.388,205.415,205.38,205.387,22000000.0
2006-02-13 05:52:00,205.41,205.41,205.39,205.41,31000000.0
2006-02-13 05:53:00,205.402,205.406,205.377,205.395,34400000.0
2006-02-13 05:54:00,205.402,205.404,205.372,205.372,34600000.0
2006-02-13 05:55:00,205.355,205.375,205.355,205.36,43499999.0
2006-02-13 05:56:00,205.362,205.381,205.357,205.364,85999998.0
2006-02-13 05:57:00,205.379,205.379,205.35,205.353,58200001.0
2006-02-13 05:58:00,205.366,205.369,205.349,205.353,37200001.0
2006-02-13 05:59:00,205.347,205.349,205.331,205.339,59700000.0
2006-02-13 06:00:00,205.344,205.36,205.334,205.338,36500000.0
2006-02-13 06:01:00,205.343,205.343,205.318,205.341,24200000.0
2006-02-13 06:02:00,205.357,205.373,205.354,205.365,46200001.0
2006-02-13 06:03:00,205.35,205.385,205.35,205.385,48300001.0
2006-02-13 06:04:00,205.39,205.4,205.385,205.398,53200000.0
2006-02-13 06:05:00,205.401,205.408,205.39,205.4,71800000.0
2006-02-13 06:06:00,205.384,205.384,205.359,205.365,87500000.0
2006-02-13 06:07:00,205.371,205.4,205.371,205.4,37300000.0
2006-02-13 06:08:00,205.386,205.387,205.352,205.352,85799999.0
2006-02-13 06:09:00,205.34,205.375,205.338,205.368,36000000.0
2006-02-13 06:10:00,205.375,205.395,205.363,205.363,48700000.0
2006-02-13 06:11:00,205.352,205.362,205.334,205.362,28900000.0
2006-02-13 06:12:00,205.358,205.36,205.358,205.36,10400000.0
2006-02-13 06:13:00,205.335,205.385,205.335,205.385,30600000.0
2006-02-13 06:14:00,205.38,205.38,205.358,205.377,86000000.0
2006-02-13 06:15:00,205.374,205.374,205.356,205.362,17300000.0
2006-02-13 06:16:00,205.368,205.368,205.357,205.358,23200000.0
2006-02-13 06:17:00,205.351,205.372,205.338,205.372,56400000.0
2006-02-13 06:18:00,205.365,205.372,205.36,205.36,29500000.0
2006-02-13 06:19:00,205.365,205.365,205.333,205.335,84400000.0
2006-02-13 06:20:00,205.354,205.386,205.354,205.37,85400000.0
2006-02-13 06:21:00,205.361,205.396,205.357,205.378,56300000.0
2006-02-13 06:22:00,205.364,205.383,205.354,205.355,36899999.0
2006-02-13 06:23:00,205.373,205.374,205.363,205.37,62500000.0
2006-02-13 06:24:00,205.361,205.383,205.361,205.363,51800001.0
2006-02-13 06:25:00,205.356,205.379,205.356,205.369,30200000.0
2006-02-13 06:26:00,205.36,205.368,205.343,205.368,76300000.0
2006-02-13 06:27:00,205.344,205.357,205.344,205.355,62200000.0
2006-02-13 06:28:00,205.357,205.384,205.357,205.384,67700000.0
2006-02-13 06:29:00,205.388,205.394,205.376,205.394,74300001.0
2006-02-13 06:30:00,205.391,205.394,205.383,205.384,69200002.0
2006-02-13 06:31:00,205.39,205.406,205.379,205.385,76700000.0
2006-02-13 06:32:00,205.361,205.375,205.361,205.373,57600000.0
2006-02-13 06:33:00,205.387,205.394,205.375,205.388,39300000.0
2006-02-13 06:34:00,205.391,205.398,205.372,205.376,18500000.0
2006-02-13 06:35:00,205.371,205.416,205.371,205.39,75700000.0
2006-02-13 06:36:00,205.383,205.383,205.354,205.371,73500000.0
2006-02-13 06:37:00,205.374,205.378,205.346,205.346,21700000.0
2006-02-13 06:38:00,205.35,205.368,205.35,205.356,64899999.0
2006-02-13 06:39:00,205.357,205.369,205.346,205.357,63000000.0
2006-02-13 06:40:00,205.355,205.382,205.355,205.382,81400000.0
2006-02-13 06:41:00,205.377,205.398,205.377,205.393,99500001.0
2006-02-13 06:42:00,205.384,205.393,205.375,205.393,58300000.0
2006-02-13 06:43:00,205.395,205.407,205.378,205.403,41900000.0
2006-02-13 06:44:00,205.413,205.423,205.413,205.423,37500000.0
2006-02-13 06:45:00,205.427,205.427,205.408,205.42,38400000.0
2006-02-13 06:46:00,205.415,205.446,205.415,205.432,98900000.0
2006-02-13 06:47:00,205.434,205.463,205.434,205.463,23400000.0
2006-02-13 06:48:00,205.473,205.489,205.455,205.489,55300000.0
2006-02-13 06:49:00,205.462,205.464,205.433,205.433,70300000.0
2006-02-13 06:50:00,205.432,205.432,205.402,205.411,37200000.0
2006-02-13 06:51:00,205.443,205.456,205.435,205.455,77400000.0
2006-02-13 06:52:00,205.457,205.459,205.442,205.442,54600000.0
2006-02-13 06:53:00,205.44,205.44,205.421,205.432,21500000.0
2006-02-13 06:54:00,205.406,205.423,205.397,205.4,53399999.0
2006-02-13 06:55:00,205.401,205.417,205.398,205.404,30000000.0
2006-02-13 06:56:00,205.42,205.423,205.409,205.423,29200000.0
2006-02-13 06:57:00,205.433,205.433,205.418,205.428,23500000.0
2006-02-13 06:58:00,205.419,205.457,205.419,205.457,41100000.0
2006-02-13 06:59:00,205.469,205.515,205.469,205.491,56700000.0
2006-02-13 07:00:00,205.471,205.471,205.454,205.458,34700000.0
2006-02-13 07:01:00,205.466,205.476,205.457,205.462,49800000.0
2006-02-13 07:02:00,205.472,205.488,205.472,205.479,51100000.0
2006-02-13 07:03:00,205.475,205.475,205.465,205.475,81600000.0
2006-02-13 07:04:00,205.465,205.473,205.451,205.451,26000000.0
2006-02-13 07:05:00,205.462,205.48,205.462,205.48,71200000.0
2006-02-13 07:06:00,205.477,205.499,205.477,205.48,29000000.0
2006-02-13 07:07:00,205.485,205.485,205.452,205.452,42900000.0
2006-02-13 07:08:00,205.481,205.481,205.469,205.472,72199999.0
2006-02-13 07:09:00,205.482,205.492,205.443,205.458,58400000.0
2006-02-13 07:10:00,205.487,205.494,205.461,205.468,30200000.0
2006-02-13 07:11:00,205.474,205.491,205.474,205.487,34800000.0
2006-02-13 07:12:00,205.494,205.506,205.487,205.502,58200001.0
2006-02-13 07:13:00,205.482,205.494,205.479,205.479,45800000.0
2006-02-13 07:14:00,205.472,205.491,205.469,205.491,79000000.0
2006-02-13 07:15:00,205.494,205.5,205.487,205.487,39999999.0
2006-02-13 07:16:00,205.495,205.495,205.49,205.49,26400000.0
2006-02-13 07:17:00,205.492,205.499,205.472,205.472,75999999.0
2006-02-13 07:18:00,205.468,205.473,205.449,205.449,27800000.0
2006-02-13 07:19:00,205.467,205.478,205.459,205.474,31400000.0
2006-02-13 07:20:00,205.47,205.477,205.463,205.477,17500000.0
2006-02-13 07:21:00,205.465,205.473,205.465,205.47,42599999.0
2006-02-13 07:22:00,205.47,205.47,205.46,205.465,39400000.0
2006-02-13 07:23:00,205.472,205.496,205.472,205.485,66399999.0
2006-02-13 07:24:00,205.475,205.491,205.469,205.473,60300000.0
2006-02-13 07:25:00,205.463,205.475,205.455,205.47,61700001.0
2006-02-13 07:26:00,205.471,205.485,205.448,205.485,29500000.0
2006-02-13 07:27:00,205.483,205.494,205.471,205.494,82400001.0
2006-02-13 07:28:00,205.505,205.51,205.49,205.495,41100000.0
2006-02-13 07:29:00,205.506,205.506,205.48,205.488,67200001.0
2006-02-13 07:30:00,205.491,205.513,205.491,205.5,25000000.0
2006-02-13 07:31:00,205.509,205.528,205.509,205.524,59100000.0
2006-02-13 07:32:00,205.522,205.525,205.517,205.523,33200000.0
2006-02-13 07:33:00,205.49,205.498,205.482,205.484,24400000.0
2006-02-13 07:34:00,205.478,205.482,205.467,205.473,27100000.0
2006-02-13 07:35:00,205.485,205.485,205.472,205.483,44600000.0
2006-02-13 07:36:00,205.494,205.525,205.489,205.525,54600000.0
2006-02-13 07:37:00,205.521,205.527,205.507,205.526,82500000.0
2006-02-13 07:38:00,205.532,205.563,205.532,205.551,53400000.0
2006-02-13 07:39:00,205.545,205.545,205.513,205.513,55100000.0
2006-02-13 07:40:00,205.524,205.537,205.523,205.534,40300000.0
2006-02-13 07:41:00,205.544,205.562,205.544,205.555,62500001.0
2006-02-13 07:42:00,205.575,205.582,205.56,205.57,68700000.0
2006-02-13 07:43:00,205.556,205.556,205.54,205.543,42600000.0
2006-02-13 07:44:00,205.54,205.55,205.535,205.537,36700000.0
2006-02-13 07:45:00,205.538,205.549,205.524,205.527,67700000.0
2006-02-13 07:46:00,205.523,205.532,205.511,205.512,48700000.0
2006-02-13 07:47:00,205.51,205.547,205.509,205.541,33300000.0
2006-02-13 07:48:00,205.534,205.542,205.529,205.542,36200000.0
2006-02-13 07:49:00,205.531,205.531,205.512,205.518,52400001.0
2006-02-13 07:50:00,205.516,205.516,205.5,205.502,62900001.0
2006-02-13 07:51:00,205.516,205.516,205.489,205.513,51000000.0
2006-02-13 07:52:00,205.49,205.508,205.472,205.492,84899999.0
2006-02-13 07:53:00,205.494,205.494,205.477,205.487,39800000.0
2006-02-13 07:54:00,205.47,205.483,205.462,205.483,38100000.0
2006-02-13 07:55:00,205.461,205.508,205.461,205.503,56900000.0
2006-02-13 07:56:00,205.503,205.506,205.483,205.489,67800001.0
2006-02-13 07:57:00,205.5,205.533,205.5,205.507,74800000.0
2006-02-13 07:58:00,205.506,205.524,205.495,205.499,54900000.0
2006-02-13 07:59:00,205.499,205.499,205.482,205.482,45099999.0
2006-02-13 08:00:00,205.485,205.55,205.485,205.55,49500000.0
2006-02-13 08:01:00,205.556,205.556,205.478,205.505,46100000.0
2006-02-13 08:02:00,205.506,205.506,205.437,205.437,74200000.0
2006-02-13 08:03:00,205.423,205.439,205.415,205.426,34300000.0
2006-02-13 08:04:00,205.397,205.44,205.397,205.436,53300002.0
2006-02-13 08:05:00,205.451,205.457,205.447,205.455,87400000.0
2006-02-13 08:06:00,205.473,205.478,205.464,205.478,24100000.0
2006-02-13 08:07:00,205.46,205.472,205.46,205.472,39600000.0
2006-02-13 08:08:00,205.485,205.485,205.46,205.46,52300001.0
2006-02-13 08:09:00,205.47,205.471,205.452,205.455,47500000.0
2006-02-13 08:10:00,205.462,205.475,205.437,205.439,46100000.0
2006-02-13 08:11:00,205.443,205.464,205.431,205.455,48200000.0
2006-02-13 08:12:00,205.448,205.465,205.445,205.45,30500000.0
2006-02-13 08:13:00,205.451,205.458,205.424,205.441,46499999.0
2006-02-13 08:14:00,205.436,205.448,205.427,205.427,55799999.0
2006-02-13 08:15:00,205.408,205.412,205.389,205.389,60700000.0
2006-02-13 08:16:00,205.38,205.389,205.367,205.367,56399999.0
2006-02-13 08:17:00,205.388,205.431,205.388,205.422,49400000.0
2006-02-13 08:18:00,205.423,205.423,205.411,205.416,35200000.0
2006-02-13 08:19:00,205.417,205.417,205.389,205.394,46800000.0
2006-02-13 08:20:00,205.395,205.395,205.378,205.378,45900000.0
2006-02-13 08:21:00,205.379,205.394,205.375,205.383,23000000.0
2006-02-13 08:22:00,205.385,205.385,205.38,205.38,26000000.0
2006-02-13 08:23:00,205.382,205.398,205.38,205.398,47500000.0
2006-02-13 08:24:00,205.401,205.401,205.383,205.4,26000000.0
2006-02-13 08:25:00,205.39,205.395,205.385,205.393,58199999.0
2006-02-13 08:26:00,205.373,205.394,205.373,205.394,44900000.0
2006-02-13 08:27:00,205.412,205.416,205.386,205.386,24900000.0
2006-02-13 08:28:00,205.389,205.446,205.389,205.41,64500000.0
2006-02-13 08:29:00,205.409,205.456,205.397,205.419,74100000.0
2006-02-13 08:30:00,205.423,205.466,205.423,205.466,77500000.0
2006-02-13 08:31:00,205.468,205.472,205.464,205.466,37200000.0
2006-02-13 08:32:00,205.47,205.48,205.46,205.47,22800000.0
2006-02-13 08:33:00,205.47,205.485,205.463,205.468,49200000.0
2006-02-13 08:34:00,205.481,205.498,205.471,205.498,67600000.0
2006-02-13 08:35:00,205.485,205.495,205.485,205.495,47500000.0
2006-02-13 08:36:00,205.481,205.491,205.471,205.486,64799999.0
2006-02-13 08:37:00,205.464,205.482,205.463,205.472,72300000.0
2006-02-13 08:38:00,205.473,205.489,205.462,205.477,71700000.0
2006-02-13 08:39:00,205.48,205.494,205.47,205.488,30700000.0
2006-02-13 08:40:00,205.505,205.512,205.5,205.505,27500000.0
2006-02-13 08:41:00,205.509,205.526,205.509,205.51,39700000.0
2006-02-13 08:42:00,205.525,205.525,205.503,205.505,84600000.0
2006-02-13 08:43:00,205.5,205.511,205.495,205.495,33000000.0
2006-02-13 08:44:00,205.497,205.504,205.462,205.466,43200000.0
2006-02-13 08:45:00,205.446,205.446,205.411,205.417,56199999.0
2006-02-13 08:46:00,205.428,205.449,205.428,205.444,32200000.0
2006-02-13 08:47:00,205.436,205.445,205.395,205.395,33200000.0
2006-02-13 08:48:00,205.373,205.373,205.337,205.346,45400000.0
2006-02-13 08:49:00,205.337,205.354,205.33,205.345,84500000.0
2006-02-13 08:50:00,205.352,205.36,205.331,205.339,21600000.0
2006-02-13 08:51:00,205.317,205.35,205.303,205.35,30700000.0
2006-02-13 08:52:00,205.368,205.386,205.357,205.383,48900000.0
2006-02-13 08:53:00,205.369,205.401,205.369,205.401,38800000.0
2006-02-13 08:54:00,205.4,205.413,205.4,205.41,36100000.0
2006-02-13 08:55:00,205.399,205.399,205.35,205.373,24700000.0
2006-02-13 08:56:00,205.36,205.393,205.36,205.393,52099999.0
2006-02-13 08:57:00,205.396,205.414,205.395,205.395,39200000.0
2006-02-13 08:58:00,205.377,205.385,205.35,205.35,63000001.0
2006-02-13 08:59:00,205.344,205.344,205.27,205.27,101899998.0
2006-02-13 09:00:00,205.257,205.262,205.187,205.187,28700000.0
2006-02-13 09:01:00,205.155,205.185,205.155,205.176,54900000.0
2006-02-13 09:02:00,205.194,205.223,205.194,205.213,34100000.0
2006-02-13 09:03:00,205.219,205.239,205.219,205.239,39099999.0
2006-02-13 09:04:00,205.24,205.257,205.239,205.247,38500000.0
2006-02-13 09:05:00,205.26,205.267,205.247,205.261,71000000.0
2006-02-13 09:06:00,205.261,205.324,205.261,205.324,48800000.0
2006-02-13 09:07:00,205.328,205.332,205.32,205.32,31100000.0
2006-02-13 09:08:00,205.285,205.285,205.243,205.243,29600000.0
2006-02-13 09:09:00,205.25,205.275,205.25,205.263,34900000.0
2006-02-13 09:10:00,205.289,205.289,205.273,205.283,50000000.0
2006-02-13 09:11:00,205.287,205.291,205.262,205.262,39900000.0
2006-02-13 09:12:00,205.267,205.316,205.267,205.305,32400000.0
2006-02-13 09:13:00,205.295,205.295,205.269,205.28,57100000.0
2006-02-13 09:14:00,205.287,205.311,205.287,205.309,28900000.0
2006-02-13 09:15:00,205.317,205.326,205.308,205.308,38300001.0
2006-02-13 09:16:00,205.309,205.317,205.299,205.3,114500002.0
2006-02-13 09:17:00,205.305,205.312,205.294,205.294,58399999.0
2006-02-13 09:18:00,205.289,205.304,205.252,205.259,88100000.0
2006-02-13 09:19:00,205.232,205.232,205.186,205.19,43200000.0
2006-02-13 09:20:00,205.206,205.232,205.206,205.232,27500000.0
2006-02-13 09:21:00,205.232,205.234,205.196,205.201,34400000.0
2006-02-13 09:22:00,205.196,205.225,205.196,205.225,71400000.0
2006-02-13 09:23:00,205.245,205.249,205.231,205.244,33900000.0
2006-02-13 09:24:00,205.246,205.27,205.237,205.27,14000000.0
2006-02-13 09:25:00,205.273,205.282,205.265,205.282,70700000.0
2006-02-13 09:26:00,205.297,205.297,205.279,205.28,37500000.0
2006-02-13 09:27:00,205.281,205.29,205.278,205.284,72300000.0
2006-02-13 09:28:00,205.307,205.34,205.307,205.329,24000000.0
2006-02-13 09:29:00,205.299,205.332,205.297,205.312,57000000.0
2006-02-13 09:30:00,205.297,205.31,205.291,205.31,46100000.0
2006-02-13 09:31:00,205.313,205.322,205.282,205.282,59199999.0
2006-02-13 09:32:00,205.277,205.295,205.271,205.281,55700000.0
2006-02-13 09:33:00,205.281,205.308,205.271,205.3,29100000.0
2006-02-13 09:34:00,205.304,205.305,205.287,205.287,42200000.0
2006-02-13 09:35:00,205.282,205.315,205.276,205.276,66000000.0
2006-02-13 09:36:00,205.279,205.285,205.278,205.28,39700000.0
2006-02-13 09:37:00,205.269,205.29,205.269,205.29,72400000.0
2006-02-13 09:38:00,205.276,205.292,205.257,205.257,59900001.0
2006-02-13 09:39:00,205.26,205.279,205.258,205.27,41400000.0
2006-02-13 09:40:00,205.27,205.274,205.238,205.238,47400000.0
2006-02-13 09:41:00,205.222,205.229,205.204,205.204,20400000.0
2006-02-13 09:42:00,205.203,205.235,205.203,205.215,39500000.0
2006-02-13 09:43:00,205.212,205.253,205.212,205.253,35200000.0
2006-02-13 09:44:00,205.244,205.259,205.236,205.256,20000000.0
2006-02-13 09:45:00,205.255,205.255,205.23,205.252,64900001.0
2006-02-13 09:46:00,205.245,205.245,205.22,205.22,31700000.0
2006-02-13 09:47:00,205.237,205.267,205.234,205.265,26200000.0
2006-02-13 09:48:00,205.266,205.271,205.258,205.265,24200000.0
2006-02-13 09:49:00,205.262,205.28,205.262,205.262,37900000.0
2006-02-13 09:50:00,205.265,205.265,205.21,205.21,38700000.0
2006-02-13 09:51:00,205.193,205.2,205.168,205.2,21000000.0
2006-02-13 09:52:00,205.209,205.227,205.192,205.192,48700001.0
2006-02-13 09:53:00,205.189,205.189,205.155,205.155,42500000.0
2006-02-13 09:54:00,205.143,205.148,205.119,205.127,33100000.0
2006-02-13 09:55:00,205.131,205.16,205.131,205.16,36300000.0
2006-02-13 09:56:00,205.167,205.18,205.159,205.167,65300002.0
2006-02-13 09:57:00,205.159,205.194,205.159,205.182,19600000.0
2006-02-13 09:58:00,205.196,205.243,205.191,205.243,37000000.0
2006-02-13 09:59:00,205.261,205.295,205.255,205.294,50100001.0
2006-02-13 10:00:00,205.312,205.312,205.281,205.295,75400000.0
2006-02-13 10:01:00,205.291,205.312,205.26,205.298,114900000.0
2006-02-13 10:02:00,205.3,205.3,205.248,205.248,23400000.0
2006-02-13 10:03:00,205.233,205.273,205.225,205.273,41800000.0
2006-02-13 10:04:00,205.27,205.281,205.257,205.281,56700000.0
2006-02-13 10:05:00,205.273,205.273,205.218,205.222,43300000.0
2006-02-13 10:06:00,205.213,205.249,205.196,205.247,45700000.0
2006-02-13 10:07:00,205.236,205.261,205.219,205.261,34200000.0
2006-02-13 10:08:00,205.247,205.278,205.247,205.278,18000000.0
2006-02-13 10:09:00,205.279,205.279,205.206,205.216,67400000.0
2006-02-13 10:10:00,205.237,205.277,205.237,205.277,40200000.0
2006-02-13 10:11:00,205.253,205.275,205.246,205.275,60200000.0
2006-02-13 10:12:00,205.29,205.32,205.29,205.32,42700000.0
2006-02-13 10:13:00,205.303,205.314,205.292,205.31,44700000.0
2006-02-13 10:14:00,205.328,205.348,205.328,205.341,50099999.0
2006-02-13 10:15:00,205.33,205.33,205.313,205.313,12600000.0
2006-02-13 10:16:00,205.285,205.311,205.285,205.289,46600000.0
2006-02-13 10:17:00,205.29,205.296,205.274,205.278,47700000.0
2006-02-13 10:18:00,205.267,205.283,205.263,205.28,39300000.0
2006-02-13 10:19:00,205.281,205.307,205.269,205.307,21700000.0
2006-02-13 10:20:00,205.323,205.323,205.285,205.285,41100000.0
2006-02-13 10:21:00,205.258,205.263,205.229,205.229,45400000.0
2006-02-13 10:22:00,205.238,205.271,205.22,205.262,46300000.0
2006-02-13 10:23:00,205.269,205.287,205.254,205.287,40900000.0
2006-02-13 10:24:00,205.287,205.292,205.251,205.251,43200000.0
2006-02-13 10:25:00,205.258,205.297,205.258,205.297,49200000.0
2006-02-13 10:26:00,205.327,205.35,205.327,205.35,30100000.0
2006-02-13 10:27:00,205.339,205.344,205.32,205.33,69000000.0
2006-02-13 10:28:00,205.316,205.345,205.308,205.344,48900000.0
2006-02-13 10:29:00,205.365,205.384,205.35,205.362,56200000.0
2006-02-13 10:30:00,205.356,205.357,205.328,205.33,79600000.0
2006-02-13 10:31:00,205.315,205.316,205.296,205.296,78699999.0
2006-02-13 10:32:00,205.299,205.313,205.268,205.268,38200000.0
2006-02-13 10:33:00,205.255,205.265,205.23,205.23,74400000.0
2006-02-13 10:34:00,205.24,205.256,205.232,205.237,40300000.0
2006-02-13 10:35:00,205.224,205.239,205.21,205.22,34000000.0
2006-02-13 10:36:00,205.238,205.268,205.238,205.238,76099999.0
2006-02-13 10:37:00,205.204,205.205,205.182,205.182,30000000.0
2006-02-13 10:38:00,205.144,205.159,205.133,205.136,50500000.0
2006-02-13 10:39:00,205.134,205.134,205.09,205.09,32700000.0
2006-02-13 10:40:00,205.093,205.128,205.093,205.124,33000000.0
2006-02-13 10:41:00,205.144,205.165,205.144,205.165,30100000.0
2006-02-13 10:42:00,205.166,205.204,205.166,205.204,68800000.0
2006-02-13 10:43:00,205.211,205.254,205.211,205.224,48300000.0
2006-02-13 10:44:00,205.229,205.238,205.201,205.218,55300000.0
2006-02-13 10:45:00,205.228,205.228,205.178,205.182,36400000.0
2006-02-13 10:46:00,205.139,205.163,205.139,205.16,60800001.0
2006-02-13 10:47:00,205.161,205.161,205.113,205.128,90400001.0
2006-02-13 10:48:00,205.128,205.138,205.112,205.138,26500000.0
2006-02-13 10:49:00,205.144,205.17,205.129,205.15,51600000.0
2006-02-13 10:50:00,205.14,205.172,205.131,205.157,65800000.0
2006-02-13 10:51:00,205.16,205.162,205.146,205.146,50700001.0
2006-02-13 10:52:00,205.145,205.16,205.135,205.153,48700000.0
2006-02-13 10:53:00,205.126,205.128,205.097,205.109,43900000.0
2006-02-13 10:54:00,205.066,205.066,205.038,205.058,30400000.0
2006-02-13 10:55:00,205.062,205.069,205.054,205.059,34100000.0
2006-02-13 10:56:00,205.043,205.102,205.043,205.084,54600000.0
2006-02-13 10:57:00,205.107,205.132,205.093,205.124,35100000.0
2006-02-13 10:58:00,205.128,205.186,205.128,205.171,36800000.0
2006-02-13 10:59:00,205.177,205.177,205.125,205.136,53299999.0
2006-02-13 11:00:00,205.138,205.138,205.094,205.094,21900000.0
2006-02-13 11:01:00,205.109,205.119,205.094,205.094,23600000.0
2006-02-13 11:02:00,205.093,205.132,205.093,205.132,30600000.0
2006-02-13 11:03:00,205.138,205.149,205.12,205.13,47100000.0
2006-02-13 11:04:00,205.142,205.151,205.123,205.123,61200000.0
2006-02-13 11:05:00,205.117,205.138,205.117,205.133,50900000.0
2006-02-13 11:06:00,205.141,205.146,205.126,205.146,85700001.0
2006-02-13 11:07:00,205.141,205.162,205.141,205.145,51000000.0
2006-02-13 11:08:00,205.153,205.153,205.11,205.115,29300000.0
2006-02-13 11:09:00,205.107,205.13,205.107,205.13,56300001.0
2006-02-13 11:10:00,205.129,205.129,205.101,205.109,45100000.0
2006-02-13 11:11:00,205.117,205.153,205.117,205.153,35100000.0
2006-02-13 11:12:00,205.155,205.155,205.107,205.13,64500001.0
2006-02-13 11:13:00,205.134,205.144,205.115,205.135,91700001.0
2006-02-13 11:14:00,205.149,205.165,205.14,205.14,52100000.0
2006-02-13 11:15:00,205.161,205.332,205.161,205.317,61500000.0
2006-02-13 11:16:00,205.335,205.358,205.326,205.351,23500000.0
2006-02-13 11:17:00,205.385,205.461,205.359,205.461,105999999.0
2006-02-13 11:18:00,205.461,205.503,205.461,205.503,20400000.0
2006-02-13 11:19:00,205.501,205.547,205.501,205.512,49300000.0
2006-02-13 11:20:00,205.5,205.514,205.458,205.462,86099999.0
2006-02-13 11:21:00,205.458,205.489,205.458,205.469,57000000.0
2006-02-13 11:22:00,205.473,205.48,205.444,205.444,66000000.0
2006-02-13 11:23:00,205.442,205.462,205.442,205.447,50900001.0
2006-02-13 11:24:00,205.462,205.493,205.462,205.493,69799999.0
2006-02-13 11:25:00,205.45,205.494,205.406,205.444,73900000.0
2006-02-13 11:26:00,205.414,205.417,205.339,205.34,74900001.0
2006-02-13 11:27:00,205.345,205.352,205.326,205.326,27000000.0
2006-02-13 11:28:00,205.346,205.377,205.345,205.347,62700000.0
2006-02-13 11:29:00,205.32,205.32,205.266,205.308,44600000.0
2006-02-13 11:30:00,205.315,205.433,205.313,205.433,104699999.0
2006-02-13 11:31:00,205.426,205.433,205.403,205.418,53800000.0
2006-02-13 11:32:00,205.391,205.4,205.38,205.38,60900000.0
2006-02-13 11:33:00,205.375,205.404,205.365,205.391,75499999.0
2006-02-13 11:34:00,205.395,205.42,205.395,205.42,50000000.0
2006-02-13 11:35:00,205.417,205.474,205.417,205.474,39500000.0
2006-02-13 11:36:00,205.469,205.49,205.457,205.467,81199999.0
2006-02-13 11:37:00,205.477,205.491,205.465,205.474,51800000.0
2006-02-13 11:38:00,205.467,205.485,205.446,205.468,17900000.0
2006-02-13 11:39:00,205.459,205.472,205.447,205.463,70700001.0
2006-02-13 11:40:00,205.437,205.482,205.422,205.442,50400000.0
2006-02-13 11:41:00,205.432,205.432,205.416,205.417,55700000.0
2006-02-13 11:42:00,205.419,205.434,205.407,205.42,65400000.0
2006-02-13 11:43:00,205.417,205.417,205.381,205.381,66500001.0
2006-02-13 11:44:00,205.405,205.409,205.395,205.403,51700000.0
2006-02-13 11:45:00,205.399,205.418,205.393,205.393,40200000.0
2006-02-13 11:46:00,205.387,205.394,205.376,205.393,51700000.0
2006-02-13 11:47:00,205.401,205.401,205.391,205.391,62600000.0
2006-02-13 11:48:00,205.406,205.433,205.406,205.424,45399999.0
2006-02-13 11:49:00,205.414,205.424,205.394,205.42,46000001.0
2006-02-13 11:50:00,205.42,205.428,205.413,205.413,57100000.0
2006-02-13 11:51:00,205.43,205.439,205.417,205.434,34500000.0
2006-02-13 11:52:00,205.433,205.436,205.415,205.416,61600000.0
2006-02-13 11:53:00,205.418,205.442,205.411,205.416,62200000.0
2006-02-13 11:54:00,205.416,205.416,205.389,205.399,33599999.0
2006-02-13 11:55:00,205.398,205.412,205.39,205.41,29600000.0
2006-02-13 11:56:00,205.409,205.422,205.406,205.408,53400000.0
2006-02-13 11:57:00,205.4,205.4,205.365,205.377,34700000.0
2006-02-13 11:58:00,205.362,205.362,205.334,205.334,51900000.0
2006-02-13 11:59:00,205.342,205.342,205.319,205.325,49300000.0
2006-02-13 12:00:00,205.341,205.363,205.323,205.363,54000000.0
2006-02-13 12:01:00,205.37,205.37,205.343,205.35,66600001.0
2006-02-13 12:02:00,205.357,205.382,205.347,205.369,53800000.0
2006-02-13 12:03:00,205.377,205.404,205.366,205.398,36000000.0
2006-02-13 12:04:00,205.403,205.433,205.4,205.433,49000000.0
2006-02-13 12:05:00,205.44,205.46,205.44,205.454,44900000.0
2006-02-13 12:06:00,205.466,205.466,205.446,205.465,35400000.0
2006-02-13 12:07:00,205.488,205.529,205.488,205.517,63000000.0
2006-02-13 12:08:00,205.512,205.512,205.499,205.506,26900000.0
2006-02-13 12:09:00,205.496,205.507,205.484,205.492,26400000.0
2006-02-13 12:10:00,205.499,205.544,205.476,205.544,18400000.0
2006-02-13 12:11:00,205.554,205.565,205.545,205.551,56899999.0
2006-02-13 12:12:00,205.557,205.638,205.557,205.6,70600000.0
2006-02-13 12:13:00,205.607,205.623,205.592,205.605,43700000.0
2006-02-13 12:14:00,205.616,205.616,205.567,205.567,74600000.0
2006-02-13 12:15:00,205.554,205.573,205.542,205.544,56800000.0
2006-02-13 12:16:00,205.546,205.554,205.537,205.537,44700000.0
2006-02-13 12:17:00,205.519,205.535,205.472,205.485,67700001.0
2006-02-13 12:18:00,205.493,205.505,205.471,205.471,14800000.0
2006-02-13 12:19:00,205.461,205.479,205.457,205.468,59100000.0
2006-02-13 12:20:00,205.456,205.462,205.427,205.455,57800001.0
2006-02-13 12:21:00,205.451,205.464,205.425,205.452,37900000.0
2006-02-13 12:22:00,205.457,205.459,205.419,205.448,51200001.0
2006-02-13 12:23:00,205.442,205.442,205.407,205.415,22800000.0
2006-02-13 12:24:00,205.407,205.43,205.407,205.43,62400000.0
2006-02-13 12:25:00,205.433,205.453,205.433,205.453,49200000.0
2006-02-13 12:26:00,205.444,205.452,205.437,205.448,26300000.0
2006-02-13 12:27:00,205.431,205.45,205.416,205.419,54300000.0
2006-02-13 12:28:00,205.424,205.438,205.403,205.426,65000000.0
2006-02-13 12:29:00,205.426,205.426,205.393,205.406,64700000.0
2006-02-13 12:30:00,205.399,205.408,205.399,205.401,31100000.0
2006-02-13 12:31:00,205.401,205.41,205.38,205.38,36600000.0
2006-02-13 12:32:00,205.389,205.399,205.38,205.389,34000000.0
2006-02-13 12:33:00,205.387,205.393,205.38,205.393,33300000.0
2006-02-13 12:34:00,205.384,205.384,205.361,205.362,17000000.0
2006-02-13 12:35:00,205.368,205.373,205.361,205.368,48500000.0
2006-02-13 12:36:00,205.366,205.378,205.359,205.378,56600000.0
2006-02-13 12:37:00,205.39,205.403,205.377,205.402,77299999.0
2006-02-13 12:38:00,205.414,205.422,205.397,205.413,51400000.0
2006-02-13 12:39:00,205.405,205.429,205.405,205.429,66199999.0
2006-02-13 12:40:00,205.432,205.435,205.415,205.415,55200001.0
2006-02-13 12:41:00,205.425,205.457,205.425,205.45,33800000.0
2006-02-13 12:42:00,205.461,205.461,205.433,205.433,53600000.0
2006-02-13 12:43:00,205.439,205.441,205.413,205.413,36600000.0
2006-02-13 12:44:00,205.411,205.427,205.408,205.427,56200000.0
2006-02-13 12:45:00,205.45,205.506,205.45,205.506,25800000.0
2006-02-13 12:46:00,205.496,205.496,205.472,205.472,84600002.0
2006-02-13 12:47:00,205.476,205.485,205.469,205.485,81299999.0
2006-02-13 12:48:00,205.477,205.5,205.477,205.484,54499999.0
2006-02-13 12:49:00,205.475,205.488,205.446,205.446,42500000.0
2006-02-13 12:50:00,205.458,205.47,205.445,205.453,113700000.0
2006-02-13 12:51:00,205.449,205.461,205.435,205.461,77500000.0
2006-02-13 12:52:00,205.447,205.454,205.443,205.448,20100000.0
2006-02-13 12:53:00,205.444,205.458,205.442,205.442,33200000.0
2006-02-13 12:54:00,205.475,205.485,205.452,205.485,58900000.0
2006-02-13 12:55:00,205.48,205.502,205.465,205.502,40600000.0
2006-02-13 12:56:00,205.516,205.545,205.516,205.519,19100000.0
2006-02-13 12:57:00,205.524,205.54,205.524,205.54,14800000.0
2006-02-13 12:58:00,205.555,205.605,205.555,205.595,68600001.0
2006-02-13 12:59:00,205.595,205.61,205.576,205.6,63999999.0
2006-02-13 13:00:00,205.592,205.629,205.592,205.616,54399999.0
2006-02-13 13:01:00,205.625,205.625,205.501,205.501,57000001.0
2006-02-13 13:02:00,205.487,205.522,205.487,205.505,31600000.0
2006-02-13 13:03:00,205.518,205.522,205.501,205.522,45200000.0
2006-02-13 13:04:00,205.526,205.527,205.504,205.519,27400000.0
2006-02-13 13:05:00,205.532,205.535,205.513,205.527,50300000.0
2006-02-13 13:06:00,205.524,205.543,205.517,205.52,84500000.0
2006-02-13 13:07:00,205.491,205.491,205.473,205.485,42900000.0
2006-02-13 13:08:00,205.484,205.513,205.484,205.509,47800000.0
2006-02-13 13:09:00,205.51,205.51,205.474,205.474,45900000.0
2006-02-13 13:10:00,205.484,205.51,205.481,205.495,43300000.0
2006-02-13 13:11:00,205.501,205.516,205.501,205.513,69400001.0
2006-02-13 13:12:00,205.517,205.519,205.49,205.519,65699999.0
2006-02-13 13:13:00,205.52,205.527,205.503,205.503,47800000.0
2006-02-13 13:14:00,205.517,205.522,205.497,205.508,71600001.0
2006-02-13 13:15:00,205.5,205.514,205.485,205.485,39700000.0
2006-02-13 13:16:00,205.49,205.49,205.465,205.476,70899998.0
2006-02-13 13:17:00,205.46,205.46,205.42,205.42,47600000.0
2006-02-13 13:18:00,205.44,205.44,205.417,205.43,59400000.0
2006-02-13 13:19:00,205.425,205.45,205.425,205.44,46200000.0
2006-02-13 13:20:00,205.463,205.468,205.438,205.468,47100000.0
2006-02-13 13:21:00,205.483,205.502,205.467,205.473,60199999.0
2006-02-13 13:22:00,205.481,205.486,205.478,205.483,52900001.0
2006-02-13 13:23:00,205.487,205.487,205.465,205.47,53099999.0
2006-02-13 13:24:00,205.465,205.465,205.438,205.446,43800001.0
2006-02-13 13:25:00,205.438,205.454,205.433,205.454,48800000.0
2006-02-13 13:26:00,205.464,205.464,205.434,205.44,66500000.0
2006-02-13 13:27:00,205.412,205.438,205.396,205.418,48000000.0
2006-02-13 13:28:00,205.393,205.405,205.393,205.403,29400000.0
2006-02-13 13:29:00,205.413,205.415,205.384,205.404,48500000.0
2006-02-13 13:30:00,205.399,205.445,205.399,205.445,76100001.0
2006-02-13 13:31:00,205.448,205.468,205.445,205.45,31700000.0
2006-02-13 13:32:00,205.445,205.45,205.42,205.425,55000000.0
2006-02-13 13:33:00,205.427,205.443,205.411,205.44,62200000.0
2006-02-13 13:34:00,205.42,205.42,205.4,205.406,61399999.0
2006-02-13 13:35:00,205.403,205.405,205.403,205.405,6800000.0
2006-02-13 13:36:00,205.402,205.405,205.399,205.402,26000000.0
2006-02-13 13:37:00,205.396,205.414,205.396,205.407,37700000.0
2006-02-13 13:38:00,205.41,205.437,205.41,205.418,36600000.0
2006-02-13 13:39:00,205.436,205.45,205.436,205.443,42300000.0
2006-02-13 13:40:00,205.44,205.44,205.412,205.417,52000000.0
2006-02-13 13:41:00,205.43,205.438,205.417,205.428,80100000.0
2006-02-13 13:42:00,205.426,205.426,205.415,205.418,46300000.0
2006-02-13 13:43:00,205.431,205.433,205.411,205.413,59300000.0
2006-02-13 13:44:00,205.415,205.463,205.415,205.463,37000000.0
2006-02-13 13:45:00,205.456,205.503,205.455,205.503,55600000.0
2006-02-13 13:46:00,205.507,205.527,205.507,205.516,53400000.0
2006-02-13 13:47:00,205.521,205.521,205.498,205.498,28300000.0
2006-02-13 13:48:00,205.523,205.589,205.523,205.574,51299999.0
2006-02-13 13:49:00,205.594,205.633,205.586,205.633,80400000.0
2006-02-13 13:50:00,205.64,205.64,205.578,205.578,29600000.0
2006-02-13 13:51:00,205.562,205.562,205.513,205.543,42600000.0
2006-02-13 13:52:00,205.543,205.543,205.534,205.536,13100000.0
2006-02-13 13:53:00,205.532,205.556,205.532,205.556,52800000.0
2006-02-13 13:54:00,205.554,205.566,205.545,205.549,51800000.0
2006-02-13 13:55:00,205.547,205.566,205.547,205.552,47300000.0
2006-02-13 13:56:00,205.535,205.569,205.535,205.569,54000000.0
2006-02-13 13:57:00,205.575,205.575,205.534,205.54,23700000.0
2006-02-13 13:58:00,205.534,205.543,205.506,205.511,75500000.0
2006-02-13 13:59:00,205.497,205.514,205.496,205.514,51099999.0
2006-02-13 14:00:00,205.501,205.532,205.483,205.483,51099999.0
2006-02-13 14:01:00,205.476,205.478,205.455,205.456,33599999.0
2006-02-13 14:02:00,205.469,205.535,205.469,205.52,42000000.0
2006-02-13 14:03:00,205.517,205.546,205.512,205.512,41900000.0
2006-02-13 14:04:00,205.532,205.567,205.532,205.556,74800000.0
2006-02-13 14:05:00,205.544,205.546,205.531,205.531,23800000.0
2006-02-13 14:06:00,205.516,205.528,205.508,205.527,48300000.0
2006-02-13 14:07:00,205.54,205.54,205.524,205.527,39199999.0
2006-02-13 14:08:00,205.525,205.537,205.512,205.537,32400000.0
2006-02-13 14:09:00,205.539,205.562,205.539,205.548,50099999.0
2006-02-13 14:10:00,205.554,205.562,205.543,205.544,20200000.0
2006-02-13 14:11:00,205.527,205.527,205.438,205.438,51400000.0
2006-02-13 14:12:00,205.415,205.427,205.415,205.427,41300000.0
2006-02-13 14:13:00,205.421,205.438,205.411,205.435,50900000.0
2006-02-13 14:14:00,205.438,205.438,205.413,205.43,57700000.0
2006-02-13 14:15:00,205.43,205.43,205.387,205.387,49800000.0
2006-02-13 14:16:00,205.395,205.395,205.373,205.39,27100000.0
2006-02-13 14:17:00,205.389,205.404,205.353,205.353,29800000.0
2006-02-13 14:18:00,205.346,205.402,205.339,205.399,36700000.0
2006-02-13 14:19:00,205.4,205.413,205.398,205.411,29600000.0
2006-02-13 14:20:00,205.414,205.434,205.414,205.42,78700001.0
2006-02-13 14:21:00,205.42,205.468,205.42,205.468,35899999.0
2006-02-13 14:22:00,205.472,205.507,205.472,205.49,47200000.0
2006-02-13 14:23:00,205.485,205.485,205.464,205.483,34000000.0
2006-02-13 14:24:00,205.477,205.492,205.461,205.47,58500000.0
2006-02-13 14:25:00,205.471,205.485,205.469,205.485,21500000.0
2006-02-13 14:26:00,205.493,205.5,205.479,205.479,26200000.0
2006-02-13 14:27:00,205.48,205.484,205.453,205.484,67200001.0
2006-02-13 14:28:00,205.462,205.462,205.435,205.439,36400000.0
2006-02-13 14:29:00,205.435,205.453,205.435,205.435,38400000.0
2006-02-13 14:30:00,205.407,205.434,205.407,205.434,58600000.0
2006-02-13 14:31:00,205.436,205.45,205.412,205.417,15100000.0
2006-02-13 14:32:00,205.396,205.404,205.383,205.383,48900001.0
2006-02-13 14:33:00,205.381,205.4,205.375,205.39,90699999.0
2006-02-13 14:34:00,205.402,205.402,205.379,205.379,39100000.0
2006-02-13 14:35:00,205.377,205.377,205.328,205.328,47900000.0
2006-02-13 14:36:00,205.324,205.324,205.302,205.302,36100000.0
2006-02-13 14:37:00,205.292,205.292,205.245,205.245,40700000.0
2006-02-13 14:38:00,205.252,205.269,205.244,205.247,24100000.0
2006-02-13 14:39:00,205.243,205.262,205.243,205.244,65500000.0
2006-02-13 14:40:00,205.254,205.268,205.251,205.256,19900000.0
2006-02-13 14:41:00,205.259,205.259,205.212,205.212,26400000.0
2006-02-13 14:42:00,205.198,205.208,205.181,205.185,72100001.0
2006-02-13 14:43:00,205.17,205.17,205.144,205.144,30400000.0
2006-02-13 14:44:00,205.149,205.191,205.143,205.191,56600002.0
2006-02-13 14:45:00,205.198,205.224,205.196,205.221,68000001.0
2006-02-13 14:46:00,205.214,205.221,205.196,205.221,42199999.0
2006-02-13 14:47:00,205.235,205.245,205.215,205.215,46500000.0
2006-02-13 14:48:00,205.199,205.219,205.179,205.2,84300000.0
2006-02-13 14:49:00,205.185,205.185,205.127,205.128,54100002.0
2006-02-13 14:50:00,205.126,205.164,205.126,205.15,37800000.0
2006-02-13 14:51:00,205.141,205.147,205.122,205.14,102600001.0
2006-02-13 14:52:00,205.152,205.157,205.134,205.135,48300000.0
2006-02-13 14:53:00,205.133,205.145,205.121,205.144,39100000.0
2006-02-13 14:54:00,205.142,205.161,205.139,205.158,61300000.0
2006-02-13 14:55:00,205.157,205.163,205.143,205.161,50800000.0
2006-02-13 14:56:00,205.188,205.203,205.173,205.184,57900000.0
2006-02-13 14:57:00,205.184,205.258,205.184,205.25,22600000.0
2006-02-13 14:58:00,205.243,205.243,205.203,205.21,58800000.0
2006-02-13 14:59:00,205.221,205.221,205.189,205.204,54200000.0
2006-02-13 15:00:00,205.209,205.228,205.202,205.202,68799999.0
2006-02-13 15:01:00,205.214,205.239,205.214,205.228,48999999.0
2006-02-13 15:02:00,205.228,205.245,205.21,205.243,39300000.0
2006-02-13 15:03:00,205.238,205.24,205.206,205.206,34800000.0
2006-02-13 15:04:00,205.206,205.23,205.206,205.23,29700000.0
2006-02-13 15:05:00,205.232,205.251,205.197,205.197,50200000.0
2006-02-13 15:06:00,205.187,205.218,205.186,205.218,44900000.0
2006-02-13 15:07:00,205.237,205.237,205.218,205.228,32400000.0
2006-02-13 15:08:00,205.247,205.267,205.247,205.267,50500000.0
2006-02-13 15:09:00,205.266,205.271,205.254,205.255,40900000.0
2006-02-13 15:10:00,205.239,205.251,205.234,205.234,64900000.0
2006-02-13 15:11:00,205.222,205.233,205.222,205.229,41500001.0
2006-02-13 15:12:00,205.216,205.217,205.194,205.197,27600000.0
2006-02-13 15:13:00,205.179,205.258,205.179,205.25,39700000.0
2006-02-13 15:14:00,205.265,205.279,205.252,205.279,39200000.0
2006-02-13 15:15:00,205.266,205.266,205.24,205.252,33200000.0
2006-02-13 15:16:00,205.258,205.282,205.248,205.275,18600000.0
2006-02-13 15:17:00,205.275,205.283,205.259,205.282,39600000.0
2006-02-13 15:18:00,205.276,205.3,205.271,205.297,60900001.0
2006-02-13 15:19:00,205.302,205.313,205.281,205.307,38900000.0
2006-02-13 15:20:00,205.302,205.305,205.287,205.302,50800001.0
2006-02-13 15:21:00,205.285,205.285,205.261,205.264,46900000.0
2006-02-13 15:22:00,205.247,205.249,205.229,205.23,46000000.0
2006-02-13 15:23:00,205.226,205.237,205.198,205.198,26900000.0
2006-02-13 15:24:00,205.185,205.185,205.123,205.123,82600000.0
2006-02-13 15:25:00,205.071,205.071,204.958,205.042,31900000.0
2006-02-13 15:26:00,205.058,205.146,205.055,205.146,55299999.0
2006-02-13 15:27:00,205.153,205.248,205.153,205.206,91400000.0
2006-02-13 15:28:00,205.195,205.224,205.194,205.221,53400000.0
2006-02-13 15:29:00,205.209,205.243,205.207,205.221,56300000.0
2006-02-13 15:30:00,205.229,205.276,205.228,205.27,90899999.0
2006-02-13 15:31:00,205.29,205.316,205.29,205.305,54100000.0
2006-02-13 15:32:00,205.34,205.41,205.34,205.41,33300000.0
2006-02-13 15:33:00,205.402,205.409,205.368,205.37,47200000.0
2006-02-13 15:34:00,205.366,205.39,205.366,205.384,39800000.0
2006-02-13 15:35:00,205.384,205.406,205.384,205.406,28600000.0
2006-02-13 15:36:00,205.428,205.447,205.4,205.447,52699999.0
2006-02-13 15:37:00,205.437,205.454,205.435,205.454,77300001.0
2006-02-13 15:38:00,205.455,205.455,205.438,205.448,37800000.0
2006-02-13 15:39:00,205.455,205.488,205.455,205.481,32900000.0
2006-02-13 15:40:00,205.458,205.458,205.314,205.314,24700000.0
2006-02-13 15:41:00,205.289,205.291,205.252,205.269,62600001.0
2006-02-13 15:42:00,205.251,205.251,205.222,205.24,62900000.0
2006-02-13 15:43:00,205.245,205.245,205.216,205.23,39000000.0
2006-02-13 15:44:00,205.243,205.246,205.241,205.245,30700000.0
2006-02-13 15:45:00,205.251,205.27,205.222,205.222,31700000.0
2006-02-13 15:46:00,205.24,205.254,205.222,205.232,44000000.0
2006-02-13 15:47:00,205.223,205.285,205.217,205.285,50300001.0
2006-02-13 15:48:00,205.298,205.298,205.271,205.282,30800000.0
2006-02-13 15:49:00,205.285,205.305,205.285,205.305,80400001.0
2006-02-13 15:50:00,205.277,205.277,205.225,205.232,32700000.0
2006-02-13 15:51:00,205.235,205.248,205.234,205.238,60200000.0
2006-02-13 15:52:00,205.231,205.242,205.228,205.233,37100001.0
2006-02-13 15:53:00,205.242,205.25,205.224,205.24,75900001.0
2006-02-13 15:54:00,205.243,205.262,205.23,205.262,52100000.0
2006-02-13 15:55:00,205.266,205.274,205.253,205.274,72800001.0
2006-02-13 15:56:00,205.279,205.28,205.272,205.278,15500000.0
2006-02-13 15:57:00,205.282,205.293,205.267,205.273,44000000.0
2006-02-13 15:58:00,205.264,205.3,205.263,205.3,17600000.0
2006-02-13 15:59:00,205.302,205.302,205.252,205.27,41800000.0
2006-02-13 16:00:00,205.263,205.268,205.259,205.266,15600000.0
2006-02-13 16:01:00,205.267,205.267,205.242,205.255,67300000.0
2006-02-13 16:02:00,205.242,205.281,205.242,205.278,51300001.0
2006-02-13 16:03:00,205.273,205.292,205.248,205.292,20300000.0
2006-02-13 16:04:00,205.304,205.349,205.299,205.34,70800001.0
2006-02-13 16:05:00,205.356,205.408,205.355,205.408,72500000.0
2006-02-13 16:06:00,205.396,205.419,205.384,205.399,59400001.0
2006-02-13 16:07:00,205.387,205.41,205.387,205.396,47799999.0
2006-02-13 16:08:00,205.396,205.409,205.383,205.383,46300000.0
2006-02-13 16:09:00,205.366,205.373,205.331,205.373,56600000.0
2006-02-13 16:10:00,205.361,205.422,205.346,205.422,26400000.0
2006-02-13 16:11:00,205.435,205.454,205.413,205.437,66400001.0
2006-02-13 16:12:00,205.445,205.452,205.436,205.441,56199999.0
2006-02-13 16:13:00,205.44,205.455,205.427,205.455,58900000.0
2006-02-13 16:14:00,205.439,205.439,205.403,205.403,26300000.0
2006-02-13 16:15:00,205.409,205.409,205.354,205.397,63199999.0
2006-02-13 16:16:00,205.386,205.4,205.38,205.38,37399999.0
2006-02-13 16:17:00,205.372,205.389,205.321,205.321,47800000.0
2006-02-13 16:18:00,205.307,205.325,205.302,205.311,45199999.0
2006-02-13 16:19:00,205.316,205.316,205.278,205.304,36600000.0
2006-02-13 16:20:00,205.318,205.325,205.299,205.312,54400001.0
2006-02-13 16:21:00,205.328,205.36,205.317,205.36,23100000.0
2006-02-13 16:22:00,205.382,205.383,205.342,205.342,65900001.0
2006-02-13 16:23:00,205.347,205.364,205.335,205.36,80700000.0
2006-02-13 16:24:00,205.363,205.37,205.347,205.36,50300000.0
2006-02-13 16:25:00,205.364,205.364,205.34,205.362,41400000.0
2006-02-13 16:26:00,205.368,205.374,205.361,205.364,49400000.0
2006-02-13 16:27:00,205.345,205.366,205.334,205.348,19500000.0
2006-02-13 16:28:00,205.337,205.337,205.301,205.327,68700001.0
2006-02-13 16:29:00,205.313,205.325,205.296,205.308,71499999.0
2006-02-13 16:30:00,205.299,205.327,205.296,205.327,63500000.0
2006-02-13 16:31:00,205.337,205.349,205.314,205.333,63999999.0
2006-02-13 16:32:00,205.333,205.387,205.321,205.387,85500000.0
2006-02-13 16:33:00,205.397,205.416,205.397,205.407,33500001.0
2006-02-13 16:34:00,205.375,205.397,205.375,205.385,27500000.0
2006-02-13 16:35:00,205.369,205.373,205.327,205.327,77600000.0
2006-02-13 16:36:00,205.344,205.344,205.317,205.318,41800000.0
2006-02-13 16:37:00,205.323,205.344,205.323,205.338,79299999.0
2006-02-13 16:38:00,205.324,205.329,205.289,205.289,69999999.0
2006-02-13 16:39:00,205.286,205.305,205.286,205.299,43200000.0
2006-02-13 16:40:00,205.31,205.34,205.304,205.336,48599999.0
2006-02-13 16:41:00,205.359,205.377,205.343,205.364,46700000.0
2006-02-13 16:42:00,205.368,205.368,205.343,205.35,33400000.0
2006-02-13 16:43:00,205.344,205.357,205.344,205.355,24800000.0
2006-02-13 16:44:00,205.355,205.373,205.355,205.363,72600001.0
2006-02-13 16:45:00,205.368,205.381,205.368,205.378,65700000.0
2006-02-13 16:46:00,205.372,205.384,205.35,205.35,45600000.0
2006-02-13 16:47:00,205.358,205.383,205.344,205.383,42000000.0
2006-02-13 16:48:00,205.372,205.393,205.353,205.353,38300000.0
2006-02-13 16:49:00,205.338,205.338,205.32,205.337,36900000.0
2006-02-13 16:50:00,205.341,205.357,205.334,205.349,48900001.0
2006-02-13 16:51:00,205.351,205.357,205.335,205.345,54700000.0
2006-02-13 16:52:00,205.322,205.333,205.267,205.267,84700000.0
2006-02-13 16:53:00,205.261,205.356,205.261,205.355,63599999.0
2006-02-13 16:54:00,205.346,205.382,205.345,205.376,37200000.0
2006-02-13 16:55:00,205.384,205.409,205.362,205.399,56700000.0
2006-02-13 16:56:00,205.385,205.399,205.367,205.373,85000000.0
2006-02-13 16:57:00,205.343,205.371,205.314,205.328,45700000.0
2006-02-13 16:58:00,205.331,205.331,205.294,205.294,44700000.0
2006-02-13 16:59:00,205.284,205.313,205.275,205.275,68900001.0
2006-02-13 17:00:00,205.266,205.284,205.245,205.26,37000000.0
2006-02-13 17:01:00,205.276,205.295,205.272,205.275,59600000.0
2006-02-13 17:02:00,205.276,205.366,205.272,205.366,31600000.0
2006-02-13 17:03:00,205.374,205.376,205.315,205.337,83300000.0
2006-02-13 17:04:00,205.343,205.343,205.285,205.297,28600000.0
2006-02-13 17:05:00,205.299,205.317,205.299,205.308,61200000.0
2006-02-13 17:06:00,205.337,205.337,205.285,205.288,29400000.0
2006-02-13 17:07:00,205.282,205.286,205.266,205.275,66000000.0
2006-02-13 17:08:00,205.274,205.339,205.274,205.339,35300000.0
2006-02-13 17:09:00,205.313,205.313,205.267,205.275,34900000.0
2006-02-13 17:10:00,205.274,205.287,205.259,205.273,45000000.0
2006-02-13 17:11:00,205.272,205.296,205.27,205.274,41900000.0
2006-02-13 17:12:00,205.249,205.284,205.245,205.255,50300000.0
2006-02-13 17:13:00,205.245,205.254,205.221,205.226,72099999.0
2006-02-13 17:14:00,205.239,205.256,205.239,205.256,47900000.0
2006-02-13 17:15:00,205.247,205.247,205.214,205.233,45300000.0
2006-02-13 17:16:00,205.224,205.256,205.224,205.233,46900000.0
2006-02-13 17:17:00,205.218,205.237,205.21,205.21,33900000.0
2006-02-13 17:18:00,205.197,205.197,205.188,205.188,40500000.0
2006-02-13 17:19:00,205.198,205.198,205.114,205.114,49500000.0
2006-02-13 17:20:00,205.106,205.137,205.106,205.122,79300001.0
2006-02-13 17:21:00,205.128,205.143,205.124,205.143,54300001.0
2006-02-13 17:22:00,205.129,205.192,205.129,205.178,78399999.0
2006-02-13 17:23:00,205.191,205.207,205.183,205.205,79600000.0
2006-02-13 17:24:00,205.218,205.247,205.218,205.233,80500000.0
2006-02-13 17:25:00,205.221,205.236,205.214,205.23,34300000.0
2006-02-13 17:26:00,205.223,205.237,205.204,205.227,49200000.0
2006-02-13 17:27:00,205.224,205.241,205.224,205.241,49400000.0
2006-02-13 17:28:00,205.234,205.249,205.225,205.225,40200000.0
2006-02-13 17:29:00,205.225,205.225,205.187,205.207,83700001.0
2006-02-13 17:30:00,205.205,205.232,205.205,205.223,44200000.0
2006-02-13 17:31:00,205.232,205.247,205.124,205.137,56900000.0
2006-02-13 17:32:00,205.137,205.147,205.074,205.08,34000000.0
2006-02-13 17:33:00,205.055,205.075,205.055,205.055,73099999.0
2006-02-13 17:34:00,205.049,205.072,205.049,205.068,59400001.0
2006-02-13 17:35:00,205.051,205.062,205.022,205.024,66200000.0
2006-02-13 17:36:00,205.011,205.044,204.985,205.001,44300000.0
2006-02-13 17:37:00,204.99,205.04,204.983,205.028,46100000.0
2006-02-13 17:38:00,205.024,205.081,205.024,205.034,62900000.0
2006-02-13 17:39:00,205.001,205.012,204.984,205.004,42600000.0
2006-02-13 17:40:00,204.986,204.997,204.969,204.975,86000000.0
2006-02-13 17:41:00,204.975,205.014,204.958,204.994,68999999.0
2006-02-13 17:42:00,204.995,205.051,204.992,205.051,42700000.0
2006-02-13 17:43:00,205.054,205.056,205.035,205.048,72499999.0
2006-02-13 17:44:00,205.039,205.048,205.024,205.038,90000001.0
2006-02-13 17:45:00,205.046,205.093,205.038,205.08,45300001.0
2006-02-13 17:46:00,205.065,205.105,205.056,205.058,65100001.0
2006-02-13 17:47:00,205.076,205.076,205.026,205.026,57199999.0
2006-02-13 17:48:00,205.025,205.038,204.975,204.975,17200000.0
2006-02-13 17:49:00,204.976,204.985,204.955,204.971,46400000.0
2006-02-13 17:50:00,204.981,205.005,204.975,205.002,35100000.0
2006-02-13 17:51:00,205.036,205.052,205.036,205.047,39800000.0
2006-02-13 17:52:00,205.077,205.077,205.046,205.055,22400000.0
2006-02-13 17:53:00,205.023,205.044,205.015,205.039,38700000.0
2006-02-13 17:54:00,205.041,205.125,205.041,205.12,54200000.0
2006-02-13 17:55:00,205.117,205.131,205.091,205.12,62500000.0
2006-02-13 17:56:00,205.133,205.166,205.133,205.153,37499999.0
2006-02-13 17:57:00,205.175,205.214,205.175,205.186,65500000.0
2006-02-13 17:58:00,205.17,205.229,205.17,205.229,56000000.0
2006-02-13 17:59:00,205.223,205.267,205.22,205.251,79200000.0
2006-02-13 18:00:00,205.272,205.273,205.185,205.185,67000000.0
2006-02-13 18:01:00,205.198,205.208,205.178,205.203,460100001.0
2006-02-13 18:02:00,205.21,205.263,205.21,205.244,803300000.0
2006-02-13 18:03:00,205.246,205.264,205.223,205.248,644400000.0
2006-02-13 18:04:00,205.264,205.314,205.257,205.283,486500000.0
2006-02-13 18:05:00,205.301,205.311,205.279,205.285,599700000.0
2006-02-13 18:06:00,205.268,205.298,205.207,205.207,675000000.0
2006-02-13 18:07:00,205.193,205.202,205.151,205.151,665200001.0
2006-02-13 18:08:00,205.154,205.215,205.154,205.197,539800002.0
2006-02-13 18:09:00,205.191,205.226,205.191,205.201,539699999.0
2006-02-13 18:10:00,205.203,205.233,205.196,205.227,482600001.0
2006-02-13 18:11:00,205.213,205.224,205.186,205.197,392300002.0
2006-02-13 18:12:00,205.201,205.25,205.201,205.242,251900000.0
2006-02-13 18:13:00,205.238,205.243,205.139,205.175,441699999.0
2006-02-13 18:14:00,205.19,205.228,205.189,205.216,638999996.0
2006-02-13 18:15:00,205.231,205.253,205.21,205.222,747100003.0
2006-02-13 18:16:00,205.235,205.271,205.225,205.271,597699999.0
2006-02-13 18:17:00,205.282,205.295,205.267,205.267,211099999.0
2006-02-13 18:18:00,205.268,205.287,205.248,205.248,432399999.0
2006-02-13 18:19:00,205.241,205.274,205.23,205.274,496099999.0
2006-02-13 18:20:00,205.281,205.281,205.24,205.246,593000004.0
2006-02-13 18:21:00,205.256,205.294,205.246,205.262,541299996.0
2006-02-13 18:22:00,205.255,205.282,205.249,205.26,565800000.0
2006-02-13 18:23:00,205.26,205.278,205.244,205.252,853500001.0
2006-02-13 18:24:00,205.231,205.262,205.228,205.242,611999998.0
2006-02-13 18:25:00,205.245,205.246,205.216,205.23,521800002.0
2006-02-13 18:26:00,205.236,205.271,205.228,205.252,414000001.0
2006-02-13 18:27:00,205.252,205.261,205.221,205.226,361200000.0
2006-02-13 18:28:00,205.223,205.234,205.195,205.213,329199998.0
2006-02-13 18:29:00,205.222,205.23,205.195,205.219,547800001.0
2006-02-13 18:30:00,205.233,205.248,205.214,205.23,249100000.0
2006-02-13 18:31:00,205.231,205.231,205.201,205.216,363400001.0
2006-02-13 18:32:00,205.211,205.231,205.199,205.204,432400000.0
2006-02-13 18:33:00,205.208,205.232,205.201,205.212,579600003.0
2006-02-13 18:34:00,205.217,205.232,205.199,205.232,413500001.0
2006-02-13 18:35:00,205.241,205.287,205.228,205.265,411200000.0
2006-02-13 18:36:00,205.268,205.288,205.255,205.257,302299999.0
2006-02-13 18:37:00,205.261,205.261,205.244,205.249,205800002.0
2006-02-13 18:38:00,205.25,205.257,205.231,205.257,139700000.0
2006-02-13 18:39:00,205.263,205.272,205.237,205.256,100400000.0
2006-02-13 18:40:00,205.25,205.277,205.245,205.26,396600002.0
2006-02-13 18:41:00,205.247,205.255,205.235,205.236,244600000.0
2006-02-13 18:42:00,205.239,205.251,205.232,205.235,272400000.0
2006-02-13 18:43:00,205.227,205.25,205.227,205.229,144600001.0
2006-02-13 18:44:00,205.239,205.266,205.239,205.266,293900000.0
2006-02-13 18:45:00,205.259,205.276,205.231,205.245,206300001.0
2006-02-13 18:46:00,205.234,205.266,205.223,205.266,174399999.0
2006-02-13 18:47:00,205.251,205.251,205.116,205.128,79200000.0
2006-02-13 18:48:00,205.127,205.127,205.086,205.113,103900000.0
2006-02-13 18:49:00,205.1,205.1,205.081,205.091,168999999.0
2006-02-13 18:50:00,205.091,205.091,205.04,205.09,239299999.0
2006-02-13 18:51:00,205.084,205.109,205.078,205.093,224500000.0
2006-02-13 18:52:00,205.094,205.101,205.028,205.067,294400001.0
2006-02-13 18:53:00,205.077,205.087,205.053,205.053,251400000.0
2006-02-13 18:54:00,205.059,205.066,205.044,205.058,214800001.0
2006-02-13 18:55:00,205.065,205.073,205.031,205.045,240600000.0
2006-02-13 18:56:00,205.06,205.071,205.057,205.071,41000000.0
2006-02-13 18:57:00,205.077,205.082,205.045,205.045,167400000.0
2006-02-13 18:58:00,205.04,205.062,205.031,205.047,323399999.0
2006-02-13 18:59:00,205.041,205.077,205.041,205.077,270400001.0
2006-02-13 19:00:00,205.074,205.087,205.07,205.08,77999999.0
2006-02-13 19:01:00,205.071,205.083,205.064,205.079,73900000.0
2006-02-13 19:02:00,205.083,205.097,205.077,205.077,182600001.0
2006-02-13 19:03:00,205.073,205.083,205.066,205.068,297299999.0
2006-02-13 19:04:00,205.075,205.088,205.063,205.078,177899999.0
2006-02-13 19:05:00,205.077,205.077,205.05,205.067,162699999.0
2006-02-13 19:06:00,205.065,205.084,205.049,205.074,431400000.0
2006-02-13 19:07:00,205.091,205.112,205.085,205.107,323500002.0
2006-02-13 19:08:00,205.095,205.11,205.082,205.1,349300002.0
2006-02-13 19:09:00,205.091,205.106,205.08,205.093,178100000.0
2006-02-13 19:10:00,205.1,205.14,205.1,205.14,134300000.0
2006-02-13 19:11:00,205.147,205.183,205.146,205.183,50800001.0
2006-02-13 19:12:00,205.19,205.204,205.175,205.193,62400000.0
2006-02-13 19:13:00,205.191,205.196,205.173,205.187,198699999.0
2006-02-13 19:14:00,205.187,205.204,205.167,205.188,298400000.0
2006-02-13 19:15:00,205.192,205.192,205.169,205.172,250000000.0
2006-02-13 19:16:00,205.179,205.183,205.16,205.161,46200000.0
2006-02-13 19:17:00,205.183,205.187,205.173,205.184,117100000.0
2006-02-13 19:18:00,205.189,205.2,205.169,205.173,152100001.0
2006-02-13 19:19:00,205.158,205.166,205.126,205.126,222299999.0
2006-02-13 19:20:00,205.121,205.132,205.118,205.121,123300000.0
2006-02-13 19:21:00,205.121,205.137,205.118,205.123,135900001.0
2006-02-13 19:22:00,205.119,205.136,205.107,205.113,133100000.0
2006-02-13 19:23:00,205.114,205.137,205.105,205.105,538300003.0
2006-02-13 19:24:00,205.105,205.116,205.1,205.11,90900000.0
2006-02-13 19:25:00,205.095,205.118,205.082,205.115,243100001.0
2006-02-13 19:26:00,205.116,205.137,205.106,205.12,443500002.0
2006-02-13 19:27:00,205.113,205.141,205.113,205.13,315599998.0
2006-02-13 19:28:00,205.134,205.136,205.093,205.136,197700000.0
2006-02-13 19:29:00,205.14,205.14,205.111,205.111,82400001.0
2006-02-13 19:30:00,205.097,205.111,205.087,205.1,193100001.0
2006-02-13 19:31:00,205.095,205.119,205.087,205.087,189099999.0
2006-02-13 19:32:00,205.077,205.091,205.06,205.07,344999999.0
2006-02-13 19:33:00,205.076,205.08,205.061,205.08,190799999.0
2006-02-13 19:34:00,205.083,205.083,205.062,205.07,231299999.0
2006-02-13 19:35:00,205.059,205.064,205.024,205.027,350400000.0
2006-02-13 19:36:00,205.028,205.055,205.026,205.038,222600000.0
2006-02-13 19:37:00,205.04,205.064,205.04,205.064,97899999.0
2006-02-13 19:38:00,205.073,205.085,205.053,205.085,140000000.0
2006-02-13 19:39:00,205.096,205.12,205.096,205.117,227399999.0
2006-02-13 19:40:00,205.127,205.127,205.102,205.11,203100000.0
2006-02-13 19:41:00,205.112,205.112,205.083,205.083,363700002.0
2006-02-13 19:42:00,205.092,205.123,205.092,205.098,139700000.0
2006-02-13 19:43:00,205.088,205.088,205.045,205.045,69700000.0
2006-02-13 19:44:00,205.037,205.053,205.024,205.032,231000001.0
2006-02-13 19:45:00,205.045,205.06,205.035,205.046,119299999.0
2006-02-13 19:46:00,205.052,205.052,205.033,205.051,133900000.0
2006-02-13 19:47:00,205.055,205.059,205.03,205.059,45299999.0
2006-02-13 19:48:00,205.052,205.078,205.052,205.063,308500001.0
2006-02-13 19:49:00,205.059,205.086,205.058,205.067,205900000.0
2006-02-13 19:50:00,205.072,205.099,205.072,205.094,195400000.0
2006-02-13 19:51:00,205.088,205.093,205.075,205.081,94000000.0
2006-02-13 19:52:00,205.098,205.137,205.098,205.118,99400000.0
2006-02-13 19:53:00,205.127,205.133,205.112,205.113,142200000.0
2006-02-13 19:54:00,205.106,205.11,205.085,205.093,219499999.0
2006-02-13 19:55:00,205.086,205.095,205.075,205.075,58200000.0
2006-02-13 19:56:00,205.069,205.072,205.042,205.06,146899999.0
2006-02-13 19:57:00,205.048,205.069,205.042,205.042,148800001.0
2006-02-13 19:58:00,205.038,205.042,205.014,205.014,237000000.0
2006-02-13 19:59:00,205.025,205.041,205.021,205.04,196700001.0
2006-02-13 20:00:00,205.047,205.047,205.026,205.036,76600000.0
2006-02-13 20:01:00,205.04,205.05,205.029,205.042,113400000.0
2006-02-13 20:02:00,205.051,205.083,205.051,205.078,122700000.0
2006-02-13 20:03:00,205.078,205.1,205.078,205.091,95499999.0
2006-02-13 20:04:00,205.091,205.099,205.086,205.086,154699999.0
2006-02-13 20:05:00,205.088,205.111,205.086,205.104,125100000.0
2006-02-13 20:06:00,205.103,205.11,205.087,205.087,218600000.0
2006-02-13 20:07:00,205.094,205.097,205.05,205.05,164300001.0
2006-02-13 20:08:00,205.048,205.076,205.04,205.04,183000000.0
2006-02-13 20:09:00,205.047,205.059,205.043,205.053,166300000.0
2006-02-13 20:10:00,205.056,205.071,205.054,205.061,177200001.0
2006-02-13 20:11:00,205.067,205.075,205.044,205.066,326300001.0
2006-02-13 20:12:00,205.072,205.101,205.072,205.092,462300000.0
2006-02-13 20:13:00,205.101,205.114,205.088,205.094,186599999.0
2006-02-13 20:14:00,205.095,205.1,205.084,205.089,173100000.0
2006-02-13 20:15:00,205.093,205.099,205.066,205.077,311100000.0
2006-02-13 20:16:00,205.065,205.086,205.044,205.054,179000002.0
2006-02-13 20:17:00,205.064,205.078,205.064,205.073,73900001.0
2006-02-13 20:18:00,205.069,205.069,205.037,205.037,139500000.0
2006-02-13 20:19:00,205.05,205.052,205.02,205.031,137499998.0
2006-02-13 20:20:00,205.028,205.044,205.018,205.042,307300000.0
2006-02-13 20:21:00,205.052,205.055,205.03,205.031,105100000.0
2006-02-13 20:22:00,205.037,205.073,205.031,205.073,207000000.0
2006-02-13 20:23:00,205.081,205.117,205.081,205.092,170500000.0
2006-02-13 20:24:00,205.096,205.124,205.092,205.092,187100001.0
2006-02-13 20:25:00,205.076,205.099,205.06,205.067,287700000.0
2006-02-13 20:26:00,205.067,205.077,205.056,205.06,272600000.0
2006-02-13 20:27:00,205.048,205.052,205.029,205.047,252000000.0
2006-02-13 20:28:00,205.048,205.06,205.031,205.031,316400001.0
2006-02-13 20:29:00,205.037,205.047,205.02,205.026,483499997.0
2006-02-13 20:30:00,205.023,205.027,205.008,205.008,547999998.0
2006-02-13 20:31:00,205.015,205.031,205.003,205.012,461700001.0
2006-02-13 20:32:00,205.02,205.056,205.02,205.045,549000000.0
2006-02-13 20:33:00,205.038,205.051,205.031,205.041,159000001.0
2006-02-13 20:34:00,205.034,205.04,205.022,205.029,106900000.0
2006-02-13 20:35:00,205.022,205.038,205.022,205.033,77400000.0
2006-02-13 20:36:00,205.033,205.033,205.012,205.013,153000000.0
2006-02-13 20:37:00,205.01,205.01,204.996,205.005,102000000.0
2006-02-13 20:38:00,205.007,205.024,204.998,205.005,266800000.0
2006-02-13 20:39:00,205.003,205.027,205.001,205.007,192900000.0
2006-02-13 20:40:00,205.013,205.021,204.989,205.007,292199999.0
2006-02-13 20:41:00,205.015,205.049,204.99,205.041,241600000.0
2006-02-13 20:42:00,205.05,205.053,205.018,205.018,142500000.0
2006-02-13 20:43:00,205.017,205.029,205.014,205.019,323300001.0
2006-02-13 20:44:00,205.029,205.06,205.029,205.045,428000000.0
2006-02-13 20:45:00,205.055,205.069,205.054,205.065,239400000.0
2006-02-13 20:46:00,205.039,205.052,205.03,205.045,232800001.0
2006-02-13 20:47:00,205.048,205.066,205.042,205.042,281000000.0
2006-02-13 20:48:00,205.04,205.051,205.027,205.035,245500002.0
2006-02-13 20:49:00,205.045,205.045,205.024,205.027,103400000.0
2006-02-13 20:50:00,205.02,205.042,205.009,205.019,431200001.0
2006-02-13 20:51:00,205.017,205.036,205.011,205.02,127399999.0
2006-02-13 20:52:00,205.021,205.021,204.996,204.999,111499999.0
2006-02-13 20:53:00,204.991,205.023,204.991,205.0,268599999.0
2006-02-13 20:54:00,205.009,205.028,205.0,205.018,135900000.0
2006-02-13 20:55:00,205.014,205.031,205.002,205.026,303700001.0
2006-02-13 20:56:00,205.015,205.024,205.003,205.003,226900001.0
2006-02-13 20:57:00,205.003,205.036,205.0,205.019,366400000.0
2006-02-13 20:58:00,205.02,205.041,205.015,205.03,425600001.0
2006-02-13 20:59:00,205.037,205.044,205.029,205.043,516100001.0
2006-02-13 21:00:00,205.039,205.04,205.008,205.008,451999999.0
2006-02-13 21:01:00,205.002,205.02,205.0,205.0,398599998.0
2006-02-13 21:02:00,204.998,205.009,204.989,205.004,236299999.0
2006-02-13 21:03:00,205.007,205.03,204.997,205.022,283499999.0
2006-02-13 21:04:00,205.045,205.049,205.037,205.042,108800000.0
2006-02-13 21:05:00,205.04,205.054,205.029,205.038,111900000.0
2006-02-13 21:06:00,205.031,205.031,205.015,205.022,131899999.0
2006-02-13 21:07:00,205.047,205.064,205.036,205.04,264399999.0
2006-02-13 21:08:00,205.037,205.051,205.031,205.035,122300000.0
2006-02-13 21:09:00,205.048,205.08,205.048,205.075,57800000.0
2006-02-13 21:10:00,205.074,205.077,205.063,205.072,118100000.0
2006-02-13 21:11:00,205.07,205.087,205.065,205.077,89700000.0
2006-02-13 21:12:00,205.073,205.077,205.064,205.064,116800000.0
2006-02-13 21:13:00,205.068,205.08,205.06,205.07,188300000.0
2006-02-13 21:14:00,205.07,205.089,205.069,205.079,338799999.0
2006-02-13 21:15:00,205.082,205.102,205.075,205.087,315500000.0
2006-02-13 21:16:00,205.09,205.1,205.085,205.09,86200000.0
2006-02-13 21:17:00,205.099,205.114,205.09,205.09,228299999.0
2006-02-13 21:18:00,205.095,205.114,205.084,205.085,159500000.0
2006-02-13 21:19:00,205.086,205.118,205.085,205.106,254600000.0
2006-02-13 21:20:00,205.111,205.135,205.104,205.135,293500002.0
2006-02-13 21:21:00,205.135,205.139,205.097,205.097,230499999.0
2006-02-13 21:22:00,205.089,205.105,205.075,205.075,154700000.0
2006-02-13 21:23:00,205.09,205.103,205.085,205.098,137700000.0
2006-02-13 21:24:00,205.091,205.113,205.084,205.093,181400000.0
2006-02-13 21:25:00,205.091,205.125,205.082,205.104,336499999.0
2006-02-13 21:26:00,205.098,205.103,205.084,205.088,121899999.0
2006-02-13 21:27:00,205.099,205.112,205.084,205.093,151599999.0
2006-02-13 21:28:00,205.103,205.111,205.096,205.105,112200000.0
2006-02-13 21:29:00,205.116,205.134,205.116,205.122,64600000.0
2006-02-13 21:30:00,205.12,205.128,205.109,205.124,77900000.0
2006-02-13 21:31:00,205.105,205.126,205.105,205.126,76300000.0
2006-02-13 21:32:00,205.13,205.14,205.12,205.14,92599999.0
2006-02-13 21:33:00,205.138,205.146,205.124,205.132,192600001.0
2006-02-13 21:34:00,205.135,205.135,205.125,205.13,158999998.0
2006-02-13 21:35:00,205.125,205.13,205.125,205.125,40700000.0
2006-02-13 21:36:00,205.138,205.14,205.135,205.14,77200000.0
2006-02-13 21:37:00,205.138,205.145,205.13,205.145,126800001.0
2006-02-13 21:38:00,205.142,205.179,205.142,205.16,24500000.0
2006-02-13 21:39:00,205.162,205.162,205.122,205.122,57700000.0
2006-02-13 21:40:00,205.108,205.138,205.108,205.115,66100001.0
2006-02-13 21:41:00,205.103,205.12,205.098,205.119,26500000.0
2006-02-13 21:42:00,205.126,205.139,205.116,205.137,112000000.0
2006-02-13 21:43:00,205.143,205.146,205.128,205.138,34600000.0
2006-02-13 21:44:00,205.135,205.142,205.107,205.122,194499998.0
2006-02-13 21:45:00,205.123,205.123,205.115,205.118,81200000.0
2006-02-13 21:46:00,205.118,205.122,205.101,205.108,84399999.0
2006-02-13 21:47:00,205.104,205.104,205.067,205.079,95500000.0
2006-02-13 21:48:00,205.079,205.08,205.065,205.073,92700000.0
2006-02-13 21:49:00,205.057,205.073,205.052,205.052,75100000.0
2006-02-13 21:50:00,205.056,205.056,205.02,205.023,56700000.0
2006-02-13 21:51:00,205.022,205.045,205.022,205.045,119500000.0
2006-02-13 21:52:00,205.05,205.065,205.05,205.055,30600000.0
2006-02-13 21:53:00,205.053,205.053,205.026,205.035,31800000.0
2006-02-13 21:54:00,205.037,205.04,205.022,205.04,137100000.0
2006-02-13 21:55:00,205.046,205.054,205.038,205.038,56600001.0
2006-02-13 21:56:00,205.032,205.039,205.023,205.03,64500000.0
2006-02-13 21:57:00,205.026,205.026,205.007,205.01,36700000.0
2006-02-13 21:58:00,204.998,204.998,204.961,204.975,47800000.0
2006-02-13 21:59:00,204.99,205.001,204.981,204.983,139700001.0
2006-02-13 22:00:00,204.977,205.019,204.977,205.017,164400000.0
2006-02-13 22:01:00,205.023,205.023,204.992,205.017,160600000.0
2006-02-13 22:02:00,205.009,205.012,204.998,205.008,305900000.0
2006-02-13 22:03:00,205.012,205.012,204.99,204.99,83600000.0
2006-02-13 22:04:00,204.989,205.021,204.989,205.012,137000000.0
2006-02-13 22:05:00,205.002,205.018,204.999,205.016,87000000.0
2006-02-13 22:06:00,205.012,205.032,205.006,205.026,54800000.0
2006-02-13 22:07:00,205.018,205.042,205.015,205.042,51099999.0
2006-02-13 22:08:00,205.046,205.046,205.023,205.024,91800000.0
2006-02-13 22:09:00,205.018,205.027,205.016,205.027,56599999.0
2006-02-13 22:10:00,205.037,205.057,205.037,205.05,36700000.0
2006-02-13 22:11:00,205.048,205.092,205.048,205.074,99300000.0
2006-02-13 22:12:00,205.077,205.077,205.058,205.06,103500001.0
2006-02-13 22:13:00,205.059,205.059,205.013,205.022,80200000.0
2006-02-13 22:14:00,205.027,205.027,205.02,205.02,56199999.0
2006-02-13 22:15:00,205.026,205.057,205.024,205.031,160900000.0
2006-02-13 22:16:00,205.034,205.044,205.027,205.027,220600002.0
2006-02-13 22:17:00,205.026,205.043,205.026,205.04,64400000.0
2006-02-13 22:18:00,205.051,205.052,205.036,205.037,65000001.0
2006-02-13 22:19:00,205.035,205.045,205.03,205.035,45800000.0
2006-02-13 22:20:00,205.046,205.072,205.046,205.072,34500000.0
2006-02-13 22:21:00,205.078,205.078,205.062,205.063,53899999.0
2006-02-13 22:22:00,205.065,205.068,205.055,205.059,61300000.0
2006-02-13 22:23:00,205.063,205.075,205.057,205.065,74200000.0
2006-02-13 22:24:00,205.078,205.092,205.065,205.092,70899999.0
2006-02-13 22:25:00,205.083,205.088,205.077,205.082,57400000.0
2006-02-13 22:26:00,205.082,205.087,205.062,205.062,46900000.0
2006-02-13 22:27:00,205.049,205.06,205.029,205.03,198699999.0
2006-02-13 22:28:00,205.04,205.048,205.033,205.04,48500000.0
2006-02-13 22:29:00,205.041,205.047,205.016,205.016,118899999.0
2006-02-13 22:30:00,205.007,205.007,204.988,204.998,90100000.0
2006-02-13 22:31:00,205.002,205.005,204.96,204.987,42200000.0
2006-02-13 22:32:00,204.987,205.002,204.971,204.973,77700000.0
2006-02-13 22:33:00,204.986,205.002,204.966,204.983,212199999.0
2006-02-13 22:34:00,204.976,204.999,204.968,204.993,287799999.0
2006-02-13 22:35:00,205.012,205.042,205.012,205.032,51300000.0
2006-02-13 22:36:00,205.037,205.064,205.035,205.048,74500000.0
2006-02-13 22:37:00,205.056,205.064,205.036,205.064,56600000.0
2006-02-13 22:38:00,205.084,205.084,205.074,205.075,24400000.0
2006-02-13 22:39:00,205.079,205.089,205.06,205.07,43600000.0
2006-02-13 22:40:00,205.075,205.078,205.058,205.065,57900000.0
2006-02-13 22:41:00,205.071,205.074,205.06,205.066,104900001.0
2006-02-13 22:42:00,205.055,205.055,205.023,205.023,43700000.0
2006-02-13 22:43:00,205.031,205.036,205.023,205.028,77700001.0
2006-02-13 22:44:00,205.035,205.057,205.029,205.043,118500001.0
2006-02-13 22:45:00,205.057,205.071,205.055,205.071,107400000.0
2006-02-13 22:46:00,205.06,205.065,205.055,205.058,63800001.0
2006-02-13 22:47:00,205.053,205.065,205.043,205.043,41000000.0
2006-02-13 22:48:00,205.044,205.044,205.009,205.03,110899999.0
2006-02-13 22:49:00,205.028,205.039,205.024,205.024,64900001.0
2006-02-13 22:50:00,205.03,205.031,205.019,205.026,27000000.0
2006-02-13 22:51:00,205.027,205.043,205.025,205.037,77400000.0
2006-02-13 22:52:00,205.035,205.05,205.035,205.04,23200000.0
2006-02-13 22:53:00,205.04,205.05,205.03,205.043,99300000.0
2006-02-13 22:54:00,205.038,205.04,205.03,205.04,42200000.0
2006-02-13 22:55:00,205.035,205.051,205.032,205.051,73999999.0
2006-02-13 22:56:00,205.047,205.051,205.027,205.035,36200000.0
2006-02-13 22:57:00,205.045,205.058,205.042,205.046,105500001.0
2006-02-13 22:58:00,205.054,205.077,205.053,205.053,26000000.0
2006-02-13 22:59:00,205.045,205.06,205.04,205.047,98500000.0
2006-02-13 23:00:00,205.041,205.049,205.028,205.049,52400001.0
2006-02-13 23:01:00,205.052,205.052,205.029,205.05,32300000.0
2006-02-13 23:02:00,205.036,205.036,205.026,205.035,39500000.0
2006-02-13 23:03:00,205.027,205.05,205.007,205.019,68200000.0
2006-02-13 23:04:00,205.027,205.027,205.007,205.016,29100000.0
2006-02-13 23:05:00,205.01,205.019,205.005,205.012,43600000.0
2006-02-13 23:06:00,205.015,205.018,205.001,205.018,35300000.0
2006-02-13 23:07:00,204.999,204.999,204.986,204.986,43700001.0
2006-02-13 23:08:00,204.997,205.003,204.987,205.003,41000000.0
2006-02-13 23:09:00,204.996,205.038,204.996,205.038,82700000.0
2006-02-13 23:10:00,205.032,205.043,205.024,205.024,62200000.0
2006-02-13 23:11:00,205.019,205.041,205.017,205.032,87900000.0
2006-02-13 23:12:00,205.033,205.052,205.033,205.049,32200000.0
2006-02-13 23:13:00,205.04,205.04,205.016,205.037,26000000.0
2006-02-13 23:14:00,205.028,205.033,205.011,205.022,104700001.0
2006-02-13 23:15:00,205.02,205.02,204.976,204.976,50500000.0
2006-02-13 23:16:00,204.985,205.003,204.98,204.98,43900000.0
2006-02-13 23:17:00,204.988,205.063,204.988,205.063,39300000.0
2006-02-13 23:18:00,205.057,205.057,205.042,205.045,21600000.0
2006-02-13 23:19:00,205.04,205.045,205.03,205.04,14700000.0
2006-02-13 23:20:00,205.041,205.041,205.001,205.001,50200000.0
2006-02-13 23:21:00,204.989,205.002,204.965,204.993,47000000.0
2006-02-13 23:22:00,204.991,205.011,204.987,205.011,74800000.0
2006-02-13 23:23:00,205.01,205.018,204.997,205.01,38000000.0
2006-02-13 23:24:00,205.022,205.039,205.019,205.03,19200000.0
2006-02-13 23:25:00,205.027,205.04,205.019,205.019,51000000.0
2006-02-13 23:26:00,205.016,205.016,204.999,204.999,28700000.0
2006-02-13 23:27:00,205.012,205.032,205.005,205.032,34400000.0
2006-02-13 23:28:00,205.012,205.043,205.012,205.033,36000000.0
2006-02-13 23:29:00,205.042,205.053,205.032,205.032,33400000.0
2006-02-13 23:30:00,205.061,205.061,205.047,205.06,59500001.0
2006-02-13 23:31:00,205.06,205.075,205.055,205.055,55000000.0
2006-02-13 23:32:00,205.067,205.067,205.041,205.051,43700000.0
2006-02-13 23:33:00,205.058,205.062,205.053,205.053,35200000.0
2006-02-13 23:34:00,205.062,205.086,205.062,205.076,71999999.0
2006-02-13 23:35:00,205.079,205.083,205.067,205.073,49700000.0
2006-02-13 23:36:00,205.075,205.085,205.07,205.07,41200000.0
2006-02-13 23:37:00,205.081,205.09,205.075,205.083,62600000.0
2006-02-13 23:38:00,205.085,205.085,205.057,205.064,27700000.0
2006-02-13 23:39:00,205.067,205.067,205.04,205.04,50399999.0
2006-02-13 23:40:00,205.044,205.051,205.03,205.03,68499999.0
2006-02-13 23:41:00,205.047,205.055,205.023,205.023,20100000.0
2006-02-13 23:42:00,205.003,205.013,204.987,205.0,61000000.0
2006-02-13 23:43:00,204.993,205.017,204.993,205.013,52099999.0
2006-02-13 23:44:00,205.0,205.015,204.997,205.0,68700001.0
2006-02-13 23:45:00,205.008,205.033,205.0,205.031,55500000.0
2006-02-13 23:46:00,205.042,205.048,205.023,205.023,17500000.0
2006-02-13 23:47:00,205.021,205.025,205.003,205.018,30000000.0
2006-02-13 23:48:00,205.019,205.035,205.011,205.035,21300000.0
2006-02-13 23:49:00,205.032,205.032,205.001,205.01,61300000.0
2006-02-13 23:50:00,205.006,205.014,204.988,204.988,35400000.0
2006-02-13 23:51:00,204.982,204.994,204.981,204.99,16300000.0
2006-02-13 23:52:00,204.978,204.994,204.97,204.994,39100000.0
2006-02-13 23:53:00,205.008,205.028,205.003,205.009,64200001.0
2006-02-13 23:54:00,205.017,205.017,204.994,205.001,31600000.0
2006-02-13 23:55:00,205.01,205.02,205.005,205.01,24700000.0
2006-02-13 23:56:00,205.023,205.026,205.004,205.026,37700000.0
2006-02-13 23:57:00,205.016,205.016,205.004,205.015,41000000.0
2006-02-13 23:58:00,205.013,205.017,204.991,204.991,74100000.0
2006-02-13 23:59:00,204.997,204.997,204.98,204.98,43699999.0
2006-02-14 00:00:00,204.977,204.991,204.946,204.97,52200000.0
2006-02-14 00:01:00,204.967,204.975,204.934,204.963,60300000.0
2006-02-14 00:02:00,204.96,205.02,204.95,204.992,26200000.0
2006-02-14 00:03:00,204.953,205.02,204.935,205.02,35100000.0
2006-02-14 00:04:00,205.012,205.018,204.943,204.943,47200001.0
2006-02-14 00:05:00,204.953,204.986,204.933,204.943,26800000.0
2006-02-14 00:06:00,204.938,204.99,204.926,204.972,38200000.0
2006-02-14 00:07:00,205.0,205.0,204.942,204.951,66400000.0
2006-02-14 00:08:00,204.968,205.003,204.963,204.985,54000000.0
2006-02-14 00:09:00,204.982,204.986,204.93,204.961,69900000.0
2006-02-14 00:10:00,204.938,204.988,204.916,204.988,26500000.0
2006-02-14 00:11:00,204.996,204.999,204.904,204.949,34600000.0
2006-02-14 00:12:00,205.014,205.017,204.966,204.988,59200000.0
2006-02-14 00:13:00,205.01,205.033,204.945,205.011,67600001.0
2006-02-14 00:14:00,204.985,205.009,204.944,204.997,64900000.0
2006-02-14 00:15:00,204.978,205.042,204.968,205.018,32800000.0
2006-02-14 00:16:00,205.015,205.034,204.991,205.024,67700000.0
2006-02-14 00:17:00,205.038,205.049,205.024,205.038,31300000.0
2006-02-14 00:18:00,205.02,205.061,205.005,205.019,64199999.0
2006-02-14 00:19:00,205.003,205.089,204.997,205.08,88500001.0
2006-02-14 00:20:00,205.074,205.082,205.064,205.064,69800000.0
2006-02-14 00:21:00,205.08,205.089,205.066,205.087,37500001.0
2006-02-14 00:22:00,205.085,205.097,205.076,205.076,21900000.0
2006-02-14 00:23:00,205.093,205.095,205.08,205.095,34100000.0
2006-02-14 00:24:00,205.087,205.087,205.068,205.068,66900000.0
2006-02-14 00:25:00,205.068,205.068,205.03,205.04,67700000.0
2006-02-14 00:26:00,205.037,205.037,205.022,205.022,39400000.0
2006-02-14 00:27:00,205.028,205.059,205.028,205.047,53400000.0
2006-02-14 00:28:00,205.056,205.068,205.055,205.061,34700000.0
2006-02-14 00:29:00,205.053,205.072,205.048,205.059,26700000.0
2006-02-14 00:30:00,205.047,205.047,205.037,205.043,41800000.0
2006-02-14 00:31:00,205.054,205.064,205.035,205.035,24400000.0
2006-02-14 00:32:00,205.04,205.04,205.032,205.04,56599999.0
2006-02-14 00:33:00,205.034,205.034,205.012,205.027,28400000.0
2006-02-14 00:34:00,205.027,205.046,205.024,205.045,38999999.0
2006-02-14 00:35:00,205.024,205.045,205.018,205.045,51400000.0
2006-02-14 00:36:00,205.047,205.064,205.032,205.032,35900000.0
2006-02-14 00:37:00,205.029,205.04,204.999,204.999,72900000.0
2006-02-14 00:38:00,205.003,205.029,204.992,205.029,36800000.0
2006-02-14 00:39:00,205.04,205.045,205.033,205.035,44000000.0
2006-02-14 00:40:00,205.04,205.054,205.037,205.037,61800000.0
2006-02-14 00:41:00,205.026,205.026,204.999,205.009,21200000.0
2006-02-14 00:42:00,205.011,205.014,204.995,204.995,20900000.0
2006-02-14 00:43:00,205.002,205.002,204.987,204.987,24500000.0
2006-02-14 00:44:00,204.999,205.022,204.991,205.022,49700000.0
2006-02-14 00:45:00,205.015,205.025,205.015,205.025,8800000.0
2006-02-14 00:46:00,205.007,205.019,204.999,204.999,39900000.0
2006-02-14 00:47:00,204.998,204.998,204.985,204.985,42800000.0
2006-02-14 00:48:00,204.99,205.0,204.99,204.99,33400000.0
2006-02-14 00:49:00,204.985,205.002,204.983,204.983,47900000.0
2006-02-14 00:50:00,205.005,205.005,204.982,204.99,35800000.0
2006-02-14 00:51:00,204.992,205.014,204.992,205.005,69599999.0
2006-02-14 00:52:00,205.016,205.02,205.004,205.02,39800001.0
2006-02-14 00:53:00,205.024,205.043,205.024,205.04,55300001.0
2006-02-14 00:54:00,205.025,205.045,205.025,205.03,36000000.0
2006-02-14 00:55:00,205.028,205.039,205.025,205.032,37100000.0
2006-02-14 00:56:00,205.031,205.038,205.031,205.038,34800000.0
2006-02-14 00:57:00,205.037,205.037,205.007,205.026,42900000.0
2006-02-14 00:58:00,205.005,205.015,205.002,205.007,94199999.0
2006-02-14 00:59:00,205.01,205.015,205.0,205.005,82399999.0
2006-02-14 01:00:00,205.015,205.015,205.007,205.012,17600000.0
2006-02-14 01:01:00,205.001,205.003,204.99,205.003,37700000.0
2006-02-14 01:02:00,205.021,205.051,205.021,205.04,78200000.0
2006-02-14 01:03:00,205.023,205.04,205.023,205.038,11700000.0
2006-02-14 01:04:00,205.025,205.04,205.023,205.025,34900000.0
2006-02-14 01:05:00,205.035,205.04,205.03,205.04,15100000.0
2006-02-14 01:06:00,205.035,205.04,205.025,205.025,71400000.0
2006-02-14 01:07:00,205.032,205.034,205.02,205.02,26900000.0
2006-02-14 01:08:00,205.028,205.031,205.017,205.017,43900001.0
2006-02-14 01:09:00,205.008,205.022,204.982,204.982,76200001.0
2006-02-14 01:10:00,204.979,205.002,204.979,205.002,31500000.0
2006-02-14 01:11:00,205.017,205.024,205.002,205.02,79400001.0
2006-02-14 01:12:00,205.027,205.027,204.98,204.98,51800000.0
2006-02-14 01:13:00,204.992,205.014,204.992,205.004,38200000.0
2006-02-14 01:14:00,204.995,205.035,204.995,205.005,73000000.0
2006-02-14 01:15:00,205.016,205.016,204.956,204.962,63900000.0
2006-02-14 01:16:00,204.937,204.959,204.908,204.959,83700002.0
2006-02-14 01:17:00,204.962,204.982,204.937,204.982,27700000.0
2006-02-14 01:18:00,204.99,205.004,204.977,204.993,55300000.0
2006-02-14 01:19:00,204.984,205.012,204.978,204.993,55000001.0
2006-02-14 01:20:00,204.979,204.979,204.926,204.933,70500000.0
2006-02-14 01:21:00,204.944,204.975,204.944,204.975,54800000.0
2006-02-14 01:22:00,204.99,205.007,204.99,205.001,57400000.0
2006-02-14 01:23:00,204.988,205.013,204.986,205.007,46799999.0
2006-02-14 01:24:00,205.003,205.003,204.915,204.922,56800000.0
2006-02-14 01:25:00,204.917,204.943,204.917,204.926,66899999.0
2006-02-14 01:26:00,204.918,204.918,204.767,204.774,29800000.0
2006-02-14 01:27:00,204.781,204.86,204.781,204.86,47999999.0
2006-02-14 01:28:00,204.864,204.894,204.852,204.894,25200000.0
2006-02-14 01:29:00,204.905,204.936,204.897,204.906,59500000.0
2006-02-14 01:30:00,204.901,204.92,204.892,204.92,39300000.0
2006-02-14 01:31:00,204.913,204.913,204.872,204.885,34900000.0
2006-02-14 01:32:00,204.91,204.912,204.89,204.902,61400001.0
2006-02-14 01:33:00,204.896,204.902,204.866,204.866,75600001.0
2006-02-14 01:34:00,204.873,204.875,204.815,204.815,76699999.0
2006-02-14 01:35:00,204.809,204.82,204.753,204.758,27600000.0
2006-02-14 01:36:00,204.758,204.758,204.651,204.651,52900000.0
2006-02-14 01:37:00,204.648,204.699,204.624,204.699,63599999.0
2006-02-14 01:38:00,204.708,204.722,204.7,204.705,33900000.0
2006-02-14 01:39:00,204.703,204.756,204.689,204.745,72699999.0
2006-02-14 01:40:00,204.737,204.759,204.724,204.743,86900000.0
2006-02-14 01:41:00,204.761,204.795,204.761,204.786,32900000.0
2006-02-14 01:42:00,204.8,204.8,204.77,204.77,39400000.0
2006-02-14 01:43:00,204.758,204.815,204.758,204.815,61800000.0
2006-02-14 01:44:00,204.828,204.852,204.826,204.839,33500000.0
2006-02-14 01:45:00,204.843,204.875,204.843,204.875,70900000.0
2006-02-14 01:46:00,204.878,204.91,204.873,204.91,43600001.0
2006-02-14 01:47:00,204.888,204.888,204.871,204.871,41000000.0
2006-02-14 01:48:00,204.887,204.893,204.873,204.873,35500000.0
2006-02-14 01:49:00,204.861,204.861,204.813,204.828,37899999.0
2006-02-14 01:50:00,204.831,204.854,204.83,204.852,69600000.0
2006-02-14 01:51:00,204.845,204.859,204.833,204.849,43100000.0
2006-02-14 01:52:00,204.849,204.869,204.849,204.861,21600000.0
2006-02-14 01:53:00,204.863,204.891,204.863,204.871,44900000.0
2006-02-14 01:54:00,204.887,204.913,204.887,204.9,45000000.0
2006-02-14 01:55:00,204.895,204.895,204.871,204.871,65800000.0
2006-02-14 01:56:00,204.877,204.912,204.877,204.91,48200001.0
2006-02-14 01:57:00,204.925,204.937,204.923,204.931,39900000.0
2006-02-14 01:58:00,204.928,204.948,204.923,204.923,73300001.0
2006-02-14 01:59:00,204.918,204.918,204.865,204.865,47700000.0
2006-02-14 02:00:00,204.863,204.875,204.837,204.837,39300000.0
2006-02-14 02:01:00,204.799,204.811,204.791,204.791,50100000.0
2006-02-14 02:02:00,204.801,204.801,204.773,204.791,37400000.0
2006-02-14 02:03:00,204.795,204.8,204.785,204.795,39000000.0
2006-02-14 02:04:00,204.801,204.812,204.78,204.801,47700000.0
2006-02-14 02:05:00,204.822,204.876,204.822,204.876,75800001.0
2006-02-14 02:06:00,204.876,204.876,204.83,204.83,28400000.0
2006-02-14 02:07:00,204.82,204.82,204.795,204.795,21300000.0
2006-02-14 02:08:00,204.807,204.809,204.79,204.806,61800000.0
2006-02-14 02:09:00,204.814,204.821,204.814,204.821,21600000.0
2006-02-14 02:10:00,204.828,204.839,204.812,204.839,75900001.0
2006-02-14 02:11:00,204.846,204.854,204.84,204.853,57399999.0
2006-02-14 02:12:00,204.852,204.883,204.848,204.883,53700000.0
2006-02-14 02:13:00,204.885,204.893,204.879,204.879,52700000.0
2006-02-14 02:14:00,204.874,204.877,204.852,204.876,44400000.0
2006-02-14 02:15:00,204.873,204.887,204.832,204.832,63699999.0
2006-02-14 02:16:00,204.822,204.822,204.731,204.731,58900000.0
2006-02-14 02:17:00,204.698,204.7,204.661,204.661,29000000.0
2006-02-14 02:18:00,204.639,204.667,204.622,204.622,45000000.0
2006-02-14 02:19:00,204.597,204.606,204.581,204.591,51400000.0
2006-02-14 02:20:00,204.583,204.603,204.57,204.583,65100000.0
2006-02-14 02:21:00,204.589,204.59,204.567,204.57,41900000.0
2006-02-14 02:22:00,204.552,204.552,204.521,204.535,30700000.0
2006-02-14 02:23:00,204.554,204.57,204.525,204.557,58000000.0
2006-02-14 02:24:00,204.578,204.591,204.578,204.586,56200000.0
2006-02-14 02:25:00,204.602,204.602,204.575,204.582,88000000.0
2006-02-14 02:26:00,204.6,204.6,204.558,204.558,67500000.0
2006-02-14 02:27:00,204.557,204.588,204.557,204.588,64000001.0
2006-02-14 02:28:00,204.586,204.606,204.574,204.577,46400000.0
2006-02-14 02:29:00,204.597,204.63,204.597,204.614,33200000.0
2006-02-14 02:30:00,204.622,204.666,204.622,204.638,44300000.0
2006-02-14 02:31:00,204.655,204.655,204.623,204.655,41000000.0
2006-02-14 02:32:00,204.668,204.708,204.666,204.691,36900000.0
2006-02-14 02:33:00,204.683,204.69,204.65,204.65,38600000.0
2006-02-14 02:34:00,204.633,204.633,204.597,204.602,29500000.0
2006-02-14 02:35:00,204.59,204.605,204.579,204.602,62500000.0
2006-02-14 02:36:00,204.591,204.607,204.587,204.6,22900000.0
2006-02-14 02:37:00,204.592,204.593,204.554,204.567,67700000.0
2006-02-14 02:38:00,204.54,204.543,204.517,204.528,57900000.0
2006-02-14 02:39:00,204.52,204.52,204.452,204.452,49499999.0
2006-02-14 02:40:00,204.442,204.442,204.4,204.4,53000000.0
2006-02-14 02:41:00,204.421,204.421,204.35,204.383,88600001.0
2006-02-14 02:42:00,204.387,204.431,204.387,204.406,67800000.0
2006-02-14 02:43:00,204.433,204.454,204.415,204.437,44700000.0
2006-02-14 02:44:00,204.423,204.447,204.411,204.447,34500000.0
2006-02-14 02:45:00,204.427,204.432,204.408,204.432,49800000.0
2006-02-14 02:46:00,204.421,204.425,204.405,204.405,58500001.0
2006-02-14 02:47:00,204.431,204.455,204.411,204.455,61699999.0
2006-02-14 02:48:00,204.456,204.478,204.453,204.453,66500000.0
2006-02-14 02:49:00,204.463,204.492,204.463,204.491,24900000.0
2006-02-14 02:50:00,204.483,204.491,204.466,204.48,49200000.0
2006-02-14 02:51:00,204.491,204.499,204.454,204.499,32000000.0
2006-02-14 02:52:00,204.486,204.529,204.486,204.51,37400000.0
2006-02-14 02:53:00,204.509,204.532,204.491,204.525,40800001.0
2006-02-14 02:54:00,204.519,204.596,204.519,204.596,35500000.0
2006-02-14 02:55:00,204.56,204.56,204.53,204.54,71300001.0
2006-02-14 02:56:00,204.522,204.529,204.512,204.527,74800000.0
2006-02-14 02:57:00,204.534,204.573,204.534,204.57,78699999.0
2006-02-14 02:58:00,204.583,204.679,204.583,204.679,39000000.0
2006-02-14 02:59:00,204.689,204.7,204.68,204.681,47300000.0
2006-02-14 03:00:00,204.674,204.686,204.656,204.671,58700000.0
2006-02-14 03:01:00,204.68,204.68,204.652,204.654,72999999.0
2006-02-14 03:02:00,204.646,204.646,204.572,204.572,41800000.0
2006-02-14 03:03:00,204.57,204.57,204.54,204.54,23000000.0
2006-02-14 03:04:00,204.535,204.54,204.516,204.54,42500000.0
2006-02-14 03:05:00,204.53,204.53,204.506,204.506,23100000.0
2006-02-14 03:06:00,204.526,204.566,204.526,204.566,65700000.0
2006-02-14 03:07:00,204.559,204.596,204.559,204.596,30400000.0
2006-02-14 03:08:00,204.61,204.627,204.601,204.618,37800000.0
2006-02-14 03:09:00,204.621,204.637,204.61,204.62,55100000.0
2006-02-14 03:10:00,204.599,204.615,204.591,204.595,55700000.0
2006-02-14 03:11:00,204.59,204.594,204.575,204.575,43000000.0
2006-02-14 03:12:00,204.587,204.593,204.585,204.586,49700000.0
2006-02-14 03:13:00,204.593,204.596,204.586,204.588,41700000.0
2006-02-14 03:14:00,204.579,204.579,204.549,204.549,41100000.0
2006-02-14 03:15:00,204.555,204.566,204.533,204.542,49900000.0
2006-02-14 03:16:00,204.522,204.522,204.485,204.501,40900000.0
2006-02-14 03:17:00,204.504,204.505,204.49,204.505,46900000.0
2006-02-14 03:18:00,204.509,204.509,204.475,204.48,31700000.0
2006-02-14 03:19:00,204.491,204.519,204.491,204.506,53599999.0
2006-02-14 03:20:00,204.503,204.531,204.503,204.516,32200000.0
2006-02-14 03:21:00,204.522,204.542,204.515,204.534,64500000.0
2006-02-14 03:22:00,204.545,204.556,204.54,204.545,64600000.0
2006-02-14 03:23:00,204.553,204.553,204.503,204.503,72000000.0
2006-02-14 03:24:00,204.507,204.529,204.507,204.513,62300001.0
2006-02-14 03:25:00,204.486,204.505,204.474,204.486,57800000.0
2006-02-14 03:26:00,204.468,204.48,204.462,204.48,31000000.0
2006-02-14 03:27:00,204.483,204.499,204.483,204.496,27300000.0
2006-02-14 03:28:00,204.504,204.517,204.497,204.517,75800000.0
2006-02-14 03:29:00,204.531,204.537,204.529,204.529,35000000.0
2006-02-14 03:30:00,204.515,204.525,204.498,204.498,23500000.0
2006-02-14 03:31:00,204.515,204.515,204.487,204.498,51100000.0
2006-02-14 03:32:00,204.498,204.502,204.484,204.484,36500000.0
2006-02-14 03:33:00,204.477,204.479,204.453,204.458,34500000.0
2006-02-14 03:34:00,204.448,204.455,204.438,204.442,62400001.0
2006-02-14 03:35:00,204.435,204.459,204.435,204.456,51000000.0
2006-02-14 03:36:00,204.463,204.493,204.461,204.479,61700000.0
2006-02-14 03:37:00,204.505,204.508,204.495,204.495,23600000.0
2006-02-14 03:38:00,204.5,204.512,204.489,204.512,40900000.0
2006-02-14 03:39:00,204.504,204.505,204.499,204.503,16900000.0
2006-02-14 03:40:00,204.478,204.484,204.462,204.483,49200000.0
2006-02-14 03:41:00,204.49,204.499,204.477,204.485,71100000.0
2006-02-14 03:42:00,204.483,204.499,204.48,204.483,39500000.0
2006-02-14 03:43:00,204.49,204.499,204.454,204.475,61600000.0
2006-02-14 03:44:00,204.472,204.478,204.456,204.456,41400000.0
2006-02-14 03:45:00,204.455,204.46,204.455,204.455,15600000.0
2006-02-14 03:46:00,204.445,204.49,204.445,204.469,45600000.0
2006-02-14 03:47:00,204.493,204.502,204.479,204.48,58000000.0
2006-02-14 03:48:00,204.464,204.466,204.436,204.455,32200000.0
2006-02-14 03:49:00,204.448,204.462,204.447,204.461,43200000.0
2006-02-14 03:50:00,204.454,204.454,204.427,204.435,36000000.0
2006-02-14 03:51:00,204.43,204.435,204.42,204.42,53300000.0
2006-02-14 03:52:00,204.417,204.417,204.388,204.39,68600000.0
2006-02-14 03:53:00,204.385,204.411,204.385,204.411,41600000.0
2006-02-14 03:54:00,204.432,204.462,204.432,204.446,29700000.0
2006-02-14 03:55:00,204.447,204.452,204.437,204.449,50900000.0
2006-02-14 03:56:00,204.438,204.446,204.432,204.438,76600000.0
2006-02-14 03:57:00,204.435,204.455,204.433,204.444,43800000.0
2006-02-14 03:58:00,204.44,204.465,204.44,204.458,59000000.0
2006-02-14 03:59:00,204.469,204.492,204.465,204.475,57200000.0
2006-02-14 04:00:00,204.473,204.477,204.467,204.477,25400000.0
2006-02-14 04:01:00,204.48,204.501,204.476,204.5,44500000.0
2006-02-14 04:02:00,204.501,204.514,204.492,204.509,60799998.0
2006-02-14 04:03:00,204.513,204.513,204.489,204.492,49900000.0
2006-02-14 04:04:00,204.478,204.495,204.476,204.492,42200000.0
2006-02-14 04:05:00,204.498,204.51,204.49,204.5,77900000.0
2006-02-14 04:06:00,204.498,204.515,204.498,204.504,53899999.0
2006-02-14 04:07:00,204.496,204.508,204.487,204.493,49300000.0
2006-02-14 04:08:00,204.495,204.505,204.486,204.487,49600000.0
2006-02-14 04:09:00,204.462,204.463,204.446,204.446,120700000.0
2006-02-14 04:10:00,204.456,204.471,204.441,204.46,62300000.0
2006-02-14 04:11:00,204.468,204.484,204.465,204.465,38400000.0
2006-02-14 04:12:00,204.459,204.479,204.453,204.454,70600001.0
2006-02-14 04:13:00,204.443,204.443,204.39,204.39,59200000.0
2006-02-14 04:14:00,204.37,204.391,204.369,204.378,50600000.0
2006-02-14 04:15:00,204.373,204.389,204.337,204.389,46300000.0
2006-02-14 04:16:00,204.376,204.411,204.371,204.397,41500000.0
2006-02-14 04:17:00,204.41,204.431,204.405,204.431,52200000.0
2006-02-14 04:18:00,204.422,204.437,204.422,204.426,78900002.0
2006-02-14 04:19:00,204.45,204.486,204.446,204.486,34800000.0
2006-02-14 04:20:00,204.479,204.479,204.439,204.439,60300000.0
2006-02-14 04:21:00,204.444,204.444,204.42,204.443,34600000.0
2006-02-14 04:22:00,204.445,204.463,204.444,204.444,46800000.0
2006-02-14 04:23:00,204.473,204.482,204.473,204.482,9500000.0
2006-02-14 04:24:00,204.497,204.497,204.468,204.478,56900000.0
2006-02-14 04:25:00,204.464,204.489,204.457,204.457,34300000.0
2006-02-14 04:26:00,204.441,204.446,204.418,204.427,29200000.0
2006-02-14 04:27:00,204.416,204.476,204.416,204.473,35500001.0
2006-02-14 04:28:00,204.464,204.497,204.453,204.482,72999999.0
2006-02-14 04:29:00,204.491,204.504,204.489,204.496,71200000.0
2006-02-14 04:30:00,204.512,204.52,204.501,204.509,53500000.0
2006-02-14 04:31:00,204.508,204.512,204.493,204.498,24600000.0
2006-02-14 04:32:00,204.492,204.507,204.489,204.504,36200000.0
2006-02-14 04:33:00,204.496,204.506,204.491,204.495,37100000.0
2006-02-14 04:34:00,204.483,204.495,204.475,204.49,64200000.0
2006-02-14 04:35:00,204.495,204.495,204.485,204.485,7200000.0
2006-02-14 04:36:00,204.475,204.495,204.475,204.49,35100001.0
2006-02-14 04:37:00,204.49,204.502,204.48,204.49,43900000.0
2006-02-14 04:38:00,204.495,204.495,204.475,204.49,39200000.0
2006-02-14 04:39:00,204.49,204.494,204.469,204.494,56600000.0
2006-02-14 04:40:00,204.486,204.486,204.448,204.472,52800000.0
2006-02-14 04:41:00,204.48,204.485,204.47,204.485,60099999.0
2006-02-14 04:42:00,204.48,204.49,204.468,204.468,44400000.0
2006-02-14 04:43:00,204.487,204.53,204.487,204.515,41300000.0
2006-02-14 04:44:00,204.53,204.53,204.503,204.503,44500000.0
2006-02-14 04:45:00,204.489,204.524,204.489,204.523,54800000.0
2006-02-14 04:46:00,204.524,204.524,204.499,204.499,25500000.0
2006-02-14 04:47:00,204.485,204.495,204.483,204.495,64799998.0
2006-02-14 04:48:00,204.516,204.516,204.498,204.507,51100000.0
2006-02-14 04:49:00,204.517,204.555,204.517,204.528,13500000.0
2006-02-14 04:50:00,204.536,204.555,204.536,204.543,79800000.0
2006-02-14 04:51:00,204.543,204.569,204.534,204.569,37000000.0
2006-02-14 04:52:00,204.564,204.565,204.542,204.565,58000001.0
2006-02-14 04:53:00,204.574,204.574,204.541,204.545,62600000.0
2006-02-14 04:54:00,204.553,204.568,204.545,204.556,73200000.0
2006-02-14 04:55:00,204.544,204.566,204.544,204.548,23900000.0
2006-02-14 04:56:00,204.557,204.584,204.556,204.57,36800000.0
2006-02-14 04:57:00,204.57,204.572,204.55,204.55,49800000.0
2006-02-14 04:58:00,204.534,204.544,204.512,204.519,49000000.0
2006-02-14 04:59:00,204.526,204.531,204.512,204.52,45000000.0
2006-02-14 05:00:00,204.519,204.537,204.514,204.518,38200000.0
2006-02-14 05:01:00,204.51,204.515,204.502,204.515,72500000.0
2006-02-14 05:02:00,204.513,204.535,204.513,204.535,59500000.0
2006-02-14 05:03:00,204.54,204.542,204.535,204.542,20700000.0
2006-02-14 05:04:00,204.542,204.545,204.538,204.545,29800000.0
2006-02-14 05:05:00,204.55,204.55,204.538,204.545,50500000.0
2006-02-14 05:06:00,204.535,204.545,204.53,204.53,40100000.0
2006-02-14 05:07:00,204.532,204.532,204.518,204.518,2300000.0
2006-02-14 05:08:00,204.51,204.535,204.51,204.52,53200000.0
2006-02-14 05:09:00,204.52,204.535,204.52,204.535,32200000.0
2006-02-14 05:10:00,204.53,204.535,204.515,204.52,51900001.0
2006-02-14 05:11:00,204.52,204.53,204.51,204.53,76800000.0
2006-02-14 05:12:00,204.52,204.525,204.515,204.525,20000000.0
2006-02-14 05:13:00,204.522,204.535,204.51,204.515,70600000.0
2006-02-14 05:14:00,204.527,204.532,204.519,204.531,70600000.0
2006-02-14 05:15:00,204.522,204.568,204.522,204.55,59200000.0
2006-02-14 05:16:00,204.548,204.554,204.543,204.545,25100000.0
2006-02-14 05:17:00,204.531,204.54,204.513,204.513,34700000.0
2006-02-14 05:18:00,204.53,204.569,204.53,204.559,40600000.0
2006-02-14 05:19:00,204.563,204.563,204.532,204.532,89300000.0
2006-02-14 05:20:00,204.54,204.54,204.53,204.533,21200000.0
2006-02-14 05:21:00,204.536,204.543,204.511,204.515,31400000.0
2006-02-14 05:22:00,204.518,204.518,204.495,204.495,35000000.0
2006-02-14 05:23:00,204.508,204.525,204.507,204.51,93500001.0
2006-02-14 05:24:00,204.522,204.54,204.512,204.535,55100000.0
2006-02-14 05:25:00,204.54,204.54,204.513,204.528,53400000.0
2006-02-14 05:26:00,204.52,204.53,204.515,204.515,34000000.0
2006-02-14 05:27:00,204.518,204.524,204.504,204.511,71200001.0
2006-02-14 05:28:00,204.517,204.523,204.509,204.523,38000000.0
2006-02-14 05:29:00,204.514,204.521,204.511,204.511,75900000.0
2006-02-14 05:30:00,204.523,204.525,204.5,204.51,32000000.0
2006-02-14 05:31:00,204.513,204.52,204.507,204.507,33100000.0
2006-02-14 05:32:00,204.53,204.538,204.528,204.536,58300000.0
2006-02-14 05:33:00,204.533,204.558,204.525,204.525,33200000.0
2006-02-14 05:34:00,204.526,204.53,204.515,204.515,80000000.0
2006-02-14 05:35:00,204.51,204.522,204.5,204.518,56900000.0
2006-02-14 05:36:00,204.516,204.537,204.516,204.523,56600000.0
2006-02-14 05:37:00,204.529,204.542,204.515,204.515,30200000.0
2006-02-14 05:38:00,204.51,204.546,204.51,204.542,64200000.0
2006-02-14 05:39:00,204.545,204.552,204.54,204.54,33400000.0
2006-02-14 05:40:00,204.538,204.538,204.529,204.533,33400000.0
2006-02-14 05:41:00,204.52,204.52,204.472,204.499,41900000.0
2006-02-14 05:42:00,204.495,204.496,204.478,204.496,42300001.0
2006-02-14 05:43:00,204.481,204.499,204.465,204.469,86900001.0
2006-02-14 05:44:00,204.47,204.47,204.439,204.457,35400000.0
2006-02-14 05:45:00,204.467,204.469,204.442,204.455,40899999.0
2006-02-14 05:46:00,204.443,204.463,204.442,204.443,57200000.0
2006-02-14 05:47:00,204.443,204.445,204.432,204.437,27900000.0
2006-02-14 05:48:00,204.451,204.466,204.448,204.462,64600001.0
2006-02-14 05:49:00,204.457,204.47,204.455,204.47,35000000.0
2006-02-14 05:50:00,204.455,204.467,204.45,204.463,39100000.0
2006-02-14 05:51:00,204.451,204.453,204.426,204.427,27500000.0
2006-02-14 05:52:00,204.453,204.458,204.434,204.453,69500000.0
2006-02-14 05:53:00,204.437,204.455,204.435,204.455,41700000.0
2006-02-14 05:54:00,204.473,204.492,204.473,204.492,9500000.0
2006-02-14 05:55:00,204.508,204.527,204.503,204.523,39500000.0
2006-02-14 05:56:00,204.535,204.546,204.521,204.538,78100000.0
2006-02-14 05:57:00,204.559,204.559,204.531,204.559,44500000.0
2006-02-14 05:58:00,204.563,204.563,204.534,204.54,25700000.0
2006-02-14 05:59:00,204.538,204.538,204.503,204.505,30200000.0
2006-02-14 06:00:00,204.49,204.492,204.464,204.492,39000000.0
2006-02-14 06:01:00,204.508,204.508,204.472,204.479,71099999.0
2006-02-14 06:02:00,204.48,204.491,204.475,204.483,88800001.0
2006-02-14 06:03:00,204.471,204.483,204.465,204.465,50900000.0
2006-02-14 06:04:00,204.462,204.477,204.46,204.469,61500000.0
2006-02-14 06:05:00,204.468,204.473,204.458,204.468,24000000.0
2006-02-14 06:06:00,204.458,204.461,204.429,204.439,68600000.0
2006-02-14 06:07:00,204.447,204.503,204.447,204.503,30500000.0
2006-02-14 06:08:00,204.504,204.538,204.504,204.538,38700001.0
2006-02-14 06:09:00,204.536,204.553,204.536,204.539,32800000.0
2006-02-14 06:10:00,204.53,204.537,204.528,204.533,30300000.0
2006-02-14 06:11:00,204.527,204.535,204.52,204.535,44200000.0
2006-02-14 06:12:00,204.524,204.524,204.524,204.524,13200000.0
2006-02-14 06:13:00,204.495,204.512,204.493,204.506,33000000.0
2006-02-14 06:14:00,204.497,204.497,204.464,204.489,48200000.0
2006-02-14 06:15:00,204.487,204.487,204.477,204.487,50500000.0
2006-02-14 06:16:00,204.488,204.507,204.479,204.507,33000000.0
2006-02-14 06:17:00,204.511,204.511,204.493,204.493,58900000.0
2006-02-14 06:18:00,204.479,204.501,204.467,204.473,62500001.0
2006-02-14 06:19:00,204.488,204.494,204.473,204.473,46799999.0
2006-02-14 06:20:00,204.473,204.496,204.47,204.479,79300000.0
2006-02-14 06:21:00,204.486,204.505,204.478,204.486,63299999.0
2006-02-14 06:22:00,204.481,204.494,204.451,204.451,27600000.0
2006-02-14 06:23:00,204.466,204.477,204.461,204.477,45100000.0
2006-02-14 06:24:00,204.468,204.504,204.468,204.484,50300000.0
2006-02-14 06:25:00,204.515,204.529,204.515,204.515,33300000.0
2006-02-14 06:26:00,204.526,204.544,204.515,204.544,53000000.0
2006-02-14 06:27:00,204.502,204.51,204.481,204.489,37700000.0
2006-02-14 06:28:00,204.483,204.492,204.482,204.488,89699999.0
2006-02-14 06:29:00,204.49,204.5,204.482,204.495,62300000.0
2006-02-14 06:30:00,204.49,204.49,204.485,204.485,61700001.0
2006-02-14 06:31:00,204.48,204.495,204.48,204.495,79000001.0
2006-02-14 06:32:00,204.492,204.52,204.492,204.505,33900000.0
2006-02-14 06:33:00,204.509,204.525,204.508,204.512,34499999.0
2006-02-14 06:34:00,204.51,204.53,204.509,204.53,55700001.0
2006-02-14 06:35:00,204.525,204.544,204.525,204.53,43000000.0
2006-02-14 06:36:00,204.539,204.556,204.533,204.549,31500000.0
2006-02-14 06:37:00,204.546,204.554,204.543,204.544,25500000.0
2006-02-14 06:38:00,204.55,204.593,204.539,204.593,41400000.0
2006-02-14 06:39:00,204.605,204.612,204.597,204.599,40200000.0
2006-02-14 06:40:00,204.6,204.643,204.6,204.642,66599999.0
2006-02-14 06:41:00,204.641,204.652,204.607,204.607,53400001.0
2006-02-14 06:42:00,204.592,204.606,204.592,204.606,67200000.0
2006-02-14 06:43:00,204.606,204.634,204.606,204.628,30100000.0
2006-02-14 06:44:00,204.615,204.615,204.598,204.613,15400000.0
2006-02-14 06:45:00,204.61,204.62,204.595,204.619,87000002.0
2006-02-14 06:46:00,204.6,204.617,204.593,204.613,59000001.0
2006-02-14 06:47:00,204.605,204.619,204.602,204.619,22500000.0
2006-02-14 06:48:00,204.612,204.618,204.575,204.618,40300000.0
2006-02-14 06:49:00,204.6,204.618,204.6,204.61,31500000.0
2006-02-14 06:50:00,204.615,204.634,204.615,204.63,30400001.0
2006-02-14 06:51:00,204.652,204.652,204.629,204.647,84700000.0
2006-02-14 06:52:00,204.65,204.655,204.647,204.65,70100002.0
2006-02-14 06:53:00,204.652,204.668,204.647,204.668,70900000.0
2006-02-14 06:54:00,204.641,204.658,204.641,204.658,39100000.0
2006-02-14 06:55:00,204.655,204.688,204.646,204.688,37500000.0
2006-02-14 06:56:00,204.697,204.697,204.653,204.66,44499999.0
2006-02-14 06:57:00,204.657,204.657,204.637,204.652,35100000.0
2006-02-14 06:58:00,204.639,204.654,204.629,204.629,42200001.0
2006-02-14 06:59:00,204.618,204.642,204.611,204.615,69299999.0
2006-02-14 07:00:00,204.61,204.637,204.594,204.597,30600000.0
2006-02-14 07:01:00,204.626,204.633,204.606,204.606,37300000.0
2006-02-14 07:02:00,204.599,204.607,204.581,204.607,37700000.0
2006-02-14 07:03:00,204.617,204.62,204.604,204.62,79200000.0
2006-02-14 07:04:00,204.622,204.643,204.614,204.614,10500000.0
2006-02-14 07:05:00,204.612,204.612,204.597,204.602,71300000.0
2006-02-14 07:06:00,204.605,204.63,204.605,204.61,59100000.0
2006-02-14 07:07:00,204.616,204.616,204.597,204.606,48200000.0
2006-02-14 07:08:00,204.627,204.627,204.587,204.591,25700000.0
2006-02-14 07:09:00,204.604,204.604,204.576,204.576,28700000.0
2006-02-14 07:10:00,204.583,204.599,204.575,204.58,25100000.0
2006-02-14 07:11:00,204.58,204.585,204.575,204.58,50300000.0
2006-02-14 07:12:00,204.582,204.59,204.57,204.59,33400000.0
2006-02-14 07:13:00,204.568,204.568,204.551,204.559,54200000.0
2006-02-14 07:14:00,204.543,204.543,204.515,204.525,26100000.0
2006-02-14 07:15:00,204.519,204.52,204.49,204.49,31100000.0
2006-02-14 07:16:00,204.49,204.514,204.49,204.5,33200000.0
2006-02-14 07:17:00,204.518,204.527,204.498,204.515,31400000.0
2006-02-14 07:18:00,204.509,204.509,204.462,204.493,14600000.0
2006-02-14 07:19:00,204.52,204.541,204.514,204.541,43000000.0
2006-02-14 07:20:00,204.533,204.533,204.511,204.513,41400000.0
2006-02-14 07:21:00,204.489,204.499,204.489,204.499,71499999.0
2006-02-14 07:22:00,204.503,204.506,204.468,204.47,34500000.0
2006-02-14 07:23:00,204.479,204.489,204.474,204.485,70100000.0
2006-02-14 07:24:00,204.485,204.497,204.481,204.497,33100000.0
2006-02-14 07:25:00,204.457,204.495,204.457,204.495,42100000.0
2006-02-14 07:26:00,204.502,204.502,204.47,204.48,34500000.0
2006-02-14 07:27:00,204.47,204.47,204.455,204.462,53900001.0
2006-02-14 07:28:00,204.47,204.494,204.469,204.475,74700001.0
2006-02-14 07:29:00,204.486,204.486,204.456,204.48,39100000.0
2006-02-14 07:30:00,204.48,204.49,204.475,204.48,34800000.0
2006-02-14 07:31:00,204.48,204.48,204.444,204.45,70600000.0
2006-02-14 07:32:00,204.433,204.477,204.42,204.477,45700000.0
2006-02-14 07:33:00,204.442,204.446,204.424,204.433,46000000.0
2006-02-14 07:34:00,204.426,204.426,204.398,204.398,43300000.0
2006-02-14 07:35:00,204.398,204.398,204.348,204.37,74500000.0
2006-02-14 07:36:00,204.376,204.389,204.35,204.389,44500000.0
2006-02-14 07:37:00,204.399,204.413,204.377,204.377,94700000.0
2006-02-14 07:38:00,204.36,204.369,204.36,204.369,77000000.0
2006-02-14 07:39:00,204.374,204.43,204.374,204.425,41600000.0
2006-02-14 07:40:00,204.447,204.471,204.447,204.461,40100001.0
2006-02-14 07:41:00,204.452,204.452,204.441,204.442,33400000.0
2006-02-14 07:42:00,204.451,204.46,204.442,204.455,15200000.0
2006-02-14 07:43:00,204.456,204.46,204.438,204.457,51900000.0
2006-02-14 07:44:00,204.474,204.513,204.474,204.496,55700000.0
2006-02-14 07:45:00,204.5,204.524,204.474,204.474,61300000.0
2006-02-14 07:46:00,204.463,204.463,204.441,204.451,45400000.0
2006-02-14 07:47:00,204.457,204.493,204.457,204.476,38900000.0
2006-02-14 07:48:00,204.479,204.489,204.462,204.473,64600000.0
2006-02-14 07:49:00,204.472,204.475,204.465,204.47,60600000.0
2006-02-14 07:50:00,204.47,204.47,204.46,204.463,75000001.0
2006-02-14 07:51:00,204.474,204.474,204.441,204.441,34300000.0
2006-02-14 07:52:00,204.425,204.456,204.425,204.448,53600000.0
2006-02-14 07:53:00,204.454,204.475,204.454,204.471,71700000.0
2006-02-14 07:54:00,204.471,204.497,204.471,204.483,38400000.0
2006-02-14 07:55:00,204.458,204.494,204.458,204.482,51200000.0
2006-02-14 07:56:00,204.485,204.5,204.471,204.473,46000000.0
2006-02-14 07:57:00,204.471,204.471,204.441,204.451,65599999.0
2006-02-14 07:58:00,204.452,204.46,204.431,204.46,66400000.0
2006-02-14 07:59:00,204.465,204.466,204.441,204.455,60200000.0
2006-02-14 08:00:00,204.468,204.472,204.43,204.43,40800000.0
2006-02-14 08:01:00,204.416,204.416,204.367,204.394,73799999.0
2006-02-14 08:02:00,204.407,204.407,204.392,204.4,61700000.0
2006-02-14 08:03:00,204.416,204.446,204.416,204.443,11500000.0
2006-02-14 08:04:00,204.431,204.452,204.431,204.439,38300000.0
2006-02-14 08:05:00,204.45,204.485,204.445,204.485,81400000.0
2006-02-14 08:06:00,204.515,204.518,204.487,204.495,45300000.0
2006-02-14 08:07:00,204.474,204.496,204.474,204.493,47100000.0
2006-02-14 08:08:00,204.505,204.505,204.48,204.48,49600000.0
2006-02-14 08:09:00,204.486,204.508,204.471,204.488,34500000.0
2006-02-14 08:10:00,204.498,204.525,204.486,204.525,39400000.0
2006-02-14 08:11:00,204.546,204.547,204.519,204.519,67400000.0
2006-02-14 08:12:00,204.537,204.539,204.509,204.509,45500000.0
2006-02-14 08:13:00,204.519,204.523,204.489,204.489,36599999.0
2006-02-14 08:14:00,204.443,204.443,204.384,204.384,29100000.0
2006-02-14 08:15:00,204.34,204.34,204.269,204.269,40500000.0
2006-02-14 08:16:00,204.222,204.277,204.21,204.262,24200000.0
2006-02-14 08:17:00,204.265,204.268,204.242,204.268,75099999.0
2006-02-14 08:18:00,204.277,204.344,204.277,204.344,14100000.0
2006-02-14 08:19:00,204.373,204.405,204.373,204.394,34100000.0
2006-02-14 08:20:00,204.392,204.407,204.384,204.407,53000000.0
2006-02-14 08:21:00,204.412,204.414,204.37,204.37,42600000.0
2006-02-14 08:22:00,204.363,204.374,204.357,204.364,44400000.0
2006-02-14 08:23:00,204.363,204.384,204.363,204.377,83300000.0
2006-02-14 08:24:00,204.395,204.395,204.379,204.379,59300000.0
2006-02-14 08:25:00,204.356,204.362,204.352,204.352,53000000.0
2006-02-14 08:26:00,204.341,204.361,204.341,204.351,45700000.0
2006-02-14 08:27:00,204.349,204.349,204.309,204.309,39100000.0
2006-02-14 08:28:00,204.313,204.322,204.31,204.314,38800000.0
2006-02-14 08:29:00,204.315,204.342,204.315,204.335,45800000.0
2006-02-14 08:30:00,204.334,204.343,204.314,204.323,37100000.0
2006-02-14 08:31:00,204.31,204.314,204.299,204.305,52900000.0
2006-02-14 08:32:00,204.308,204.314,204.277,204.279,28800000.0
2006-02-14 08:33:00,204.265,204.312,204.261,204.288,39800000.0
2006-02-14 08:34:00,204.294,204.303,204.277,204.303,80700000.0
2006-02-14 08:35:00,204.278,204.305,204.263,204.305,37500000.0
2006-02-14 08:36:00,204.306,204.315,204.288,204.315,48700000.0
2006-02-14 08:37:00,204.296,204.316,204.284,204.293,92500001.0
2006-02-14 08:38:00,204.301,204.316,204.278,204.281,64800000.0
2006-02-14 08:39:00,204.288,204.288,204.259,204.259,39399999.0
2006-02-14 08:40:00,204.249,204.249,204.221,204.23,45199999.0
2006-02-14 08:41:00,204.216,204.216,204.191,204.198,44899999.0
2006-02-14 08:42:00,204.203,204.235,204.186,204.209,33700000.0
2006-02-14 08:43:00,204.2,204.225,204.19,204.202,38899999.0
2006-02-14 08:44:00,204.219,204.303,204.219,204.299,59800000.0
2006-02-14 08:45:00,204.298,204.335,204.298,204.318,62500001.0
2006-02-14 08:46:00,204.324,204.337,204.286,204.312,27100000.0
2006-02-14 08:47:00,204.322,204.326,204.296,204.306,59200000.0
2006-02-14 08:48:00,204.311,204.317,204.281,204.285,27000000.0
2006-02-14 08:49:00,204.266,204.303,204.266,204.297,38000000.0
2006-02-14 08:50:00,204.307,204.319,204.282,204.307,34500000.0
2006-02-14 08:51:00,204.314,204.331,204.31,204.323,65000001.0
2006-02-14 08:52:00,204.336,204.336,204.3,204.32,67799999.0
2006-02-14 08:53:00,204.306,204.315,204.265,204.268,47100000.0
2006-02-14 08:54:00,204.262,204.309,204.262,204.309,32300000.0
2006-02-14 08:55:00,204.318,204.333,204.312,204.325,59800000.0
2006-02-14 08:56:00,204.311,204.321,204.3,204.309,71699999.0
2006-02-14 08:57:00,204.316,204.322,204.3,204.304,92000001.0
2006-02-14 08:58:00,204.32,204.357,204.32,204.343,20700000.0
2006-02-14 08:59:00,204.354,204.364,204.324,204.324,67700000.0
2006-02-14 09:00:00,204.319,204.319,204.259,204.259,61700000.0
2006-02-14 09:01:00,204.245,204.264,204.245,204.25,102700001.0
2006-02-14 09:02:00,204.253,204.296,204.246,204.296,28300000.0
2006-02-14 09:03:00,204.296,204.296,204.277,204.277,16600000.0
2006-02-14 09:04:00,204.253,204.253,204.226,204.226,15200000.0
2006-02-14 09:05:00,204.215,204.222,204.203,204.208,27200000.0
2006-02-14 09:06:00,204.197,204.22,204.192,204.192,56000000.0
2006-02-14 09:07:00,204.182,204.182,204.142,204.142,31900000.0
2006-02-14 09:08:00,204.109,204.109,204.094,204.094,65200000.0
2006-02-14 09:09:00,204.107,204.125,204.091,204.091,35000000.0
2006-02-14 09:10:00,204.12,204.12,204.1,204.11,33900000.0
2006-02-14 09:11:00,204.115,204.13,204.113,204.13,28500000.0
2006-02-14 09:12:00,204.138,204.184,204.138,204.16,45800000.0
2006-02-14 09:13:00,204.151,204.156,204.128,204.147,48600000.0
2006-02-14 09:14:00,204.164,204.172,204.147,204.147,42100000.0
2006-02-14 09:15:00,204.163,204.186,204.152,204.173,96800002.0
2006-02-14 09:16:00,204.173,204.178,204.132,204.132,19200000.0
2006-02-14 09:17:00,204.106,204.112,204.1,204.109,47100000.0
2006-02-14 09:18:00,204.103,204.108,204.078,204.1,52600000.0
2006-02-14 09:19:00,204.1,204.13,204.098,204.13,42900000.0
2006-02-14 09:20:00,204.133,204.144,204.122,204.141,17100000.0
2006-02-14 09:21:00,204.163,204.216,204.163,204.216,52500000.0
2006-02-14 09:22:00,204.22,204.24,204.211,204.236,37100000.0
2006-02-14 09:23:00,204.257,204.257,204.241,204.252,51700001.0
2006-02-14 09:24:00,204.248,204.248,204.228,204.238,30700000.0
2006-02-14 09:25:00,204.238,204.271,204.225,204.271,57800001.0
2006-02-14 09:26:00,204.277,204.304,204.273,204.298,73400000.0
2006-02-14 09:27:00,204.286,204.305,204.278,204.286,96999999.0
2006-02-14 09:28:00,204.292,204.296,204.273,204.296,41300000.0
2006-02-14 09:29:00,204.29,204.321,204.29,204.295,47400001.0
2006-02-14 09:30:00,204.287,204.297,204.276,204.297,68500000.0
2006-02-14 09:31:00,204.25,204.25,204.157,204.158,27800000.0
2006-02-14 09:32:00,204.182,204.206,204.182,204.182,53500001.0
2006-02-14 09:33:00,204.195,204.21,204.192,204.197,41099999.0
2006-02-14 09:34:00,204.198,204.214,204.189,204.205,49100000.0
2006-02-14 09:35:00,204.195,204.228,204.195,204.211,56700000.0
2006-02-14 09:36:00,204.227,204.237,204.227,204.235,33500000.0
2006-02-14 09:37:00,204.232,204.257,204.232,204.248,66000000.0
2006-02-14 09:38:00,204.223,204.225,204.212,204.219,62099998.0
2006-02-14 09:39:00,204.224,204.227,204.211,204.227,49399999.0
2006-02-14 09:40:00,204.223,204.223,204.203,204.203,44800000.0
2006-02-14 09:41:00,204.201,204.218,204.194,204.195,66500000.0
2006-02-14 09:42:00,204.186,204.194,204.167,204.179,31700000.0
2006-02-14 09:43:00,204.184,204.237,204.184,204.237,68400000.0
2006-02-14 09:44:00,204.248,204.27,204.248,204.27,81900001.0
2006-02-14 09:45:00,204.278,204.284,204.261,204.284,36700000.0
2006-02-14 09:46:00,204.267,204.306,204.264,204.299,56700000.0
2006-02-14 09:47:00,204.328,204.339,204.316,204.337,50100000.0
2006-02-14 09:48:00,204.348,204.361,204.317,204.317,63900001.0
2006-02-14 09:49:00,204.298,204.345,204.298,204.334,61800000.0
2006-02-14 09:50:00,204.344,204.358,204.329,204.35,53200000.0
2006-02-14 09:51:00,204.351,204.362,204.336,204.362,43200000.0
2006-02-14 09:52:00,204.368,204.388,204.358,204.374,36100000.0
2006-02-14 09:53:00,204.371,204.376,204.36,204.364,64500001.0
2006-02-14 09:54:00,204.35,204.374,204.35,204.365,42700000.0
2006-02-14 09:55:00,204.367,204.405,204.362,204.405,14200000.0
2006-02-14 09:56:00,204.412,204.441,204.412,204.429,29300000.0
2006-02-14 09:57:00,204.421,204.433,204.388,204.39,45900000.0
2006-02-14 09:58:00,204.403,204.406,204.375,204.388,53800000.0
2006-02-14 09:59:00,204.397,204.41,204.386,204.41,47800001.0
2006-02-14 10:00:00,204.396,204.416,204.388,204.406,49400000.0
2006-02-14 10:01:00,204.411,204.437,204.405,204.418,46700000.0
2006-02-14 10:02:00,204.434,204.444,204.42,204.432,22600000.0
2006-02-14 10:03:00,204.418,204.423,204.413,204.42,31800000.0
2006-02-14 10:04:00,204.405,204.422,204.402,204.421,49399999.0
2006-02-14 10:05:00,204.425,204.425,204.398,204.401,50600000.0
2006-02-14 10:06:00,204.401,204.409,204.391,204.409,28300000.0
2006-02-14 10:07:00,204.398,204.398,204.348,204.358,47300000.0
2006-02-14 10:08:00,204.343,204.375,204.342,204.359,66699999.0
2006-02-14 10:09:00,204.359,204.362,204.339,204.355,49999999.0
2006-02-14 10:10:00,204.369,204.373,204.344,204.368,26100000.0
2006-02-14 10:11:00,204.344,204.349,204.328,204.342,37400000.0
2006-02-14 10:12:00,204.339,204.366,204.339,204.366,44700000.0
2006-02-14 10:13:00,204.351,204.351,204.328,204.335,37400000.0
2006-02-14 10:14:00,204.344,204.35,204.333,204.34,37100000.0
2006-02-14 10:15:00,204.355,204.369,204.349,204.349,28000000.0
2006-02-14 10:16:00,204.359,204.365,204.353,204.353,27500000.0
2006-02-14 10:17:00,204.361,204.398,204.361,204.398,43100000.0
2006-02-14 10:18:00,204.391,204.391,204.354,204.354,48300000.0
2006-02-14 10:19:00,204.335,204.335,204.304,204.317,43900000.0
2006-02-14 10:20:00,204.327,204.336,204.315,204.333,57200000.0
2006-02-14 10:21:00,204.325,204.344,204.325,204.326,65600000.0
2006-02-14 10:22:00,204.342,204.343,204.297,204.297,55500000.0
2006-02-14 10:23:00,204.291,204.301,204.288,204.291,94700001.0
2006-02-14 10:24:00,204.295,204.314,204.277,204.299,62300001.0
2006-02-14 10:25:00,204.315,204.327,204.315,204.317,35500000.0
2006-02-14 10:26:00,204.327,204.327,204.308,204.308,41400002.0
2006-02-14 10:27:00,204.303,204.328,204.302,204.325,50500000.0
2006-02-14 10:28:00,204.313,204.313,204.292,204.309,62600000.0
2006-02-14 10:29:00,204.295,204.295,204.255,204.255,59299999.0
2006-02-14 10:30:00,204.26,204.281,204.252,204.281,84400000.0
2006-02-14 10:31:00,204.274,204.282,204.255,204.264,38100000.0
2006-02-14 10:32:00,204.262,204.267,204.254,204.258,32800000.0
2006-02-14 10:33:00,204.267,204.281,204.256,204.256,75100000.0
2006-02-14 10:34:00,204.271,204.285,204.23,204.23,18100000.0
2006-02-14 10:35:00,204.21,204.244,204.206,204.23,44800000.0
2006-02-14 10:36:00,204.243,204.261,204.243,204.259,53600000.0
2006-02-14 10:37:00,204.259,204.282,204.258,204.279,63300000.0
2006-02-14 10:38:00,204.279,204.289,204.27,204.285,56800000.0
2006-02-14 10:39:00,204.29,204.3,204.29,204.29,19900000.0
2006-02-14 10:40:00,204.289,204.301,204.245,204.245,40300000.0
2006-02-14 10:41:00,204.256,204.262,204.24,204.254,69400000.0
2006-02-14 10:42:00,204.246,204.254,204.233,204.254,47200000.0
2006-02-14 10:43:00,204.25,204.273,204.243,204.273,62400000.0
2006-02-14 10:44:00,204.297,204.298,204.265,204.27,52900001.0
2006-02-14 10:45:00,204.273,204.276,204.242,204.27,38700001.0
2006-02-14 10:46:00,204.249,204.264,204.239,204.246,48199999.0
2006-02-14 10:47:00,204.248,204.267,204.229,204.242,66200000.0
2006-02-14 10:48:00,204.243,204.281,204.238,204.281,25500000.0
2006-02-14 10:49:00,204.285,204.307,204.266,204.307,79300002.0
2006-02-14 10:50:00,204.311,204.321,204.27,204.27,37100000.0
2006-02-14 10:51:00,204.28,204.28,204.26,204.263,43100000.0
2006-02-14 10:52:00,204.265,204.265,204.235,204.235,17200000.0
2006-02-14 10:53:00,204.23,204.247,204.216,204.242,61200001.0
2006-02-14 10:54:00,204.239,204.247,204.233,204.247,19800000.0
2006-02-14 10:55:00,204.245,204.245,204.208,204.208,45100000.0
2006-02-14 10:56:00,204.204,204.215,204.188,204.201,61900000.0
2006-02-14 10:57:00,204.201,204.223,204.195,204.216,58299999.0
2006-02-14 10:58:00,204.216,204.234,204.201,204.222,57100001.0
2006-02-14 10:59:00,204.2,204.217,204.17,204.17,75600000.0
2006-02-14 11:00:00,204.177,204.18,204.165,204.172,57199999.0
2006-02-14 11:01:00,204.177,204.195,204.156,204.195,41900000.0
2006-02-14 11:02:00,204.201,204.225,204.198,204.225,48900000.0
2006-02-14 11:03:00,204.219,204.232,204.217,204.226,95200000.0
2006-02-14 11:04:00,204.221,204.221,204.195,204.212,74400000.0
2006-02-14 11:05:00,204.211,204.234,204.209,204.215,34600000.0
2006-02-14 11:06:00,204.221,204.221,204.203,204.215,35900000.0
2006-02-14 11:07:00,204.193,204.21,204.19,204.191,61300000.0
2006-02-14 11:08:00,204.207,204.217,204.198,204.209,23600000.0
2006-02-14 11:09:00,204.195,204.224,204.195,204.224,80599999.0
2006-02-14 11:10:00,204.211,204.215,204.197,204.209,35700000.0
2006-02-14 11:11:00,204.211,204.211,204.171,204.175,64900001.0
2006-02-14 11:12:00,204.178,204.178,204.151,204.172,74000001.0
2006-02-14 11:13:00,204.163,204.179,204.155,204.163,34300000.0
2006-02-14 11:14:00,204.174,204.202,204.174,204.192,37400000.0
2006-02-14 11:15:00,204.199,204.204,204.18,204.199,66200001.0
2006-02-14 11:16:00,204.209,204.235,204.209,204.235,46400000.0
2006-02-14 11:17:00,204.235,204.286,204.229,204.286,66000000.0
2006-02-14 11:18:00,204.279,204.29,204.277,204.277,25400000.0
2006-02-14 11:19:00,204.267,204.274,204.237,204.248,43100000.0
2006-02-14 11:20:00,204.236,204.256,204.234,204.244,30300000.0
2006-02-14 11:21:00,204.249,204.249,204.223,204.23,23500000.0
2006-02-14 11:22:00,204.22,204.222,204.208,204.216,37800000.0
2006-02-14 11:23:00,204.214,204.222,204.207,204.207,35600000.0
2006-02-14 11:24:00,204.213,204.24,204.212,204.215,56700000.0
2006-02-14 11:25:00,204.223,204.249,204.223,204.238,25800000.0
2006-02-14 11:26:00,204.235,204.255,204.227,204.243,17300000.0
2006-02-14 11:27:00,204.244,204.244,204.236,204.236,16400000.0
2006-02-14 11:28:00,204.249,204.276,204.246,204.276,25000000.0
2006-02-14 11:29:00,204.29,204.29,204.225,204.24,72000000.0
2006-02-14 11:30:00,204.195,204.195,203.916,203.947,104200001.0
2006-02-14 11:31:00,203.957,204.113,203.946,204.095,63300000.0
2006-02-14 11:32:00,204.061,204.094,204.045,204.094,42600000.0
2006-02-14 11:33:00,204.08,204.082,204.069,204.07,53000000.0
2006-02-14 11:34:00,204.068,204.074,204.052,204.07,54099999.0
2006-02-14 11:35:00,204.049,204.049,204.034,204.038,44100000.0
2006-02-14 11:36:00,204.026,204.026,203.998,203.998,89999999.0
2006-02-14 11:37:00,204.004,204.012,203.968,203.974,50100000.0
2006-02-14 11:38:00,203.959,203.959,203.912,203.935,35900000.0
2006-02-14 11:39:00,203.927,203.94,203.922,203.94,39900000.0
2006-02-14 11:40:00,203.932,203.964,203.932,203.955,59800000.0
2006-02-14 11:41:00,203.948,203.948,203.928,203.942,55700001.0
2006-02-14 11:42:00,203.942,203.942,203.912,203.922,44700000.0
2006-02-14 11:43:00,203.922,203.929,203.891,203.896,58000000.0
2006-02-14 11:44:00,203.932,203.951,203.932,203.942,80000000.0
2006-02-14 11:45:00,203.941,203.97,203.941,203.97,74100000.0
2006-02-14 11:46:00,203.965,203.972,203.948,203.968,62100001.0
2006-02-14 11:47:00,203.971,203.972,203.95,203.95,37600000.0
2006-02-14 11:48:00,203.95,203.964,203.939,203.964,61200000.0
2006-02-14 11:49:00,203.968,203.973,203.954,203.965,47000000.0
2006-02-14 11:50:00,203.96,204.001,203.954,203.985,45800000.0
2006-02-14 11:51:00,203.998,204.012,203.99,204.001,53200001.0
2006-02-14 11:52:00,204.009,204.035,204.009,204.027,60600000.0
2006-02-14 11:53:00,204.018,204.06,204.018,204.041,67000000.0
2006-02-14 11:54:00,204.053,204.064,204.039,204.046,43499999.0
2006-02-14 11:55:00,204.045,204.045,204.014,204.014,34100000.0
2006-02-14 11:56:00,204.005,204.051,203.961,204.051,50500000.0
2006-02-14 11:57:00,204.073,204.078,204.06,204.06,45300000.0
2006-02-14 11:58:00,204.048,204.058,204.019,204.019,67800001.0
2006-02-14 11:59:00,204.037,204.068,204.035,204.045,61900000.0
2006-02-14 12:00:00,204.044,204.044,204.001,204.006,43500000.0
2006-02-14 12:01:00,204.005,204.017,203.985,203.99,62999999.0
2006-02-14 12:02:00,203.993,204.015,203.963,204.015,40699999.0
2006-02-14 12:03:00,204.03,204.045,204.009,204.031,35100000.0
2006-02-14 12:04:00,204.031,204.045,204.017,204.02,52300000.0
2006-02-14 12:05:00,203.995,203.999,203.967,203.971,50100000.0
2006-02-14 12:06:00,203.923,203.942,203.859,203.859,63100001.0
2006-02-14 12:07:00,203.855,203.905,203.855,203.869,81099999.0
2006-02-14 12:08:00,203.885,203.949,203.885,203.949,52200000.0
2006-02-14 12:09:00,203.942,203.965,203.94,203.946,39600000.0
2006-02-14 12:10:00,203.96,203.962,203.933,203.933,42600000.0
2006-02-14 12:11:00,203.931,203.952,203.917,203.917,38300000.0
2006-02-14 12:12:00,203.904,203.904,203.864,203.888,106100001.0
2006-02-14 12:13:00,203.896,203.919,203.882,203.919,60600000.0
2006-02-14 12:14:00,203.917,203.917,203.894,203.902,55500002.0
2006-02-14 12:15:00,203.905,203.941,203.89,203.89,64200001.0
2006-02-14 12:16:00,203.892,203.91,203.888,203.903,85200000.0
2006-02-14 12:17:00,203.905,203.918,203.894,203.915,90300003.0
2006-02-14 12:18:00,203.917,203.924,203.908,203.908,34500000.0
2006-02-14 12:19:00,203.909,203.924,203.905,203.924,65100001.0
2006-02-14 12:20:00,203.929,203.962,203.929,203.956,58700000.0
2006-02-14 12:21:00,203.965,203.975,203.95,203.966,55900000.0
2006-02-14 12:22:00,203.972,203.975,203.962,203.975,30500000.0
2006-02-14 12:23:00,203.992,204.053,203.983,204.053,41800000.0
2006-02-14 12:24:00,204.059,204.065,204.05,204.06,35500000.0
2006-02-14 12:25:00,204.055,204.055,204.038,204.055,45500000.0
2006-02-14 12:26:00,204.046,204.059,204.038,204.049,32300000.0
2006-02-14 12:27:00,204.043,204.047,204.011,204.011,39300000.0
2006-02-14 12:28:00,204.02,204.02,203.976,203.987,28400000.0
2006-02-14 12:29:00,203.989,204.0,203.963,203.967,53799999.0
2006-02-14 12:30:00,203.966,203.983,203.966,203.972,45100000.0
2006-02-14 12:31:00,203.964,203.966,203.954,203.954,51500000.0
2006-02-14 12:32:00,203.959,203.978,203.951,203.977,47000000.0
2006-02-14 12:33:00,203.979,204.001,203.979,203.995,79000000.0
2006-02-14 12:34:00,203.998,203.998,203.979,203.979,13600000.0
2006-02-14 12:35:00,203.98,203.982,203.897,203.914,59500000.0
2006-02-14 12:36:00,203.915,203.938,203.905,203.905,47100000.0
2006-02-14 12:37:00,203.913,203.949,203.913,203.915,55800000.0
2006-02-14 12:38:00,203.904,203.904,203.855,203.855,53999999.0
2006-02-14 12:39:00,203.849,203.888,203.848,203.888,71400000.0
2006-02-14 12:40:00,203.907,203.92,203.906,203.915,18900000.0
2006-02-14 12:41:00,203.935,203.956,203.931,203.931,50700000.0
2006-02-14 12:42:00,203.947,203.969,203.936,203.949,32800000.0
2006-02-14 12:43:00,203.949,203.954,203.935,203.95,27200000.0
2006-02-14 12:44:00,203.966,203.987,203.963,203.975,51100000.0
2006-02-14 12:45:00,203.987,204.03,203.984,204.03,40300000.0
2006-02-14 12:46:00,204.023,204.032,204.013,204.02,38300000.0
2006-02-14 12:47:00,204.025,204.035,204.014,204.022,85500000.0
2006-02-14 12:48:00,204.007,204.02,203.993,203.993,53000002.0
2006-02-14 12:49:00,203.988,204.0,203.972,203.972,63500000.0
2006-02-14 12:50:00,203.991,204.011,203.991,203.991,79700000.0
2006-02-14 12:51:00,203.989,203.995,203.975,203.975,50100000.0
2006-02-14 12:52:00,203.964,203.987,203.964,203.973,50000000.0
2006-02-14 12:53:00,203.964,203.991,203.964,203.978,21000000.0
2006-02-14 12:54:00,203.997,203.997,203.955,203.979,62400000.0
2006-02-14 12:55:00,203.971,203.983,203.964,203.972,68299999.0
2006-02-14 12:56:00,203.964,203.969,203.954,203.954,49100001.0
2006-02-14 12:57:00,203.958,203.962,203.952,203.952,55999999.0
2006-02-14 12:58:00,203.952,203.952,203.933,203.947,41200000.0
2006-02-14 12:59:00,203.953,203.953,203.935,203.947,51400000.0
2006-02-14 13:00:00,203.942,203.954,203.942,203.949,38400000.0
2006-02-14 13:01:00,203.947,203.958,203.926,203.927,41600000.0
2006-02-14 13:02:00,203.893,203.893,203.821,203.828,53600001.0
2006-02-14 13:03:00,203.804,203.855,203.795,203.839,68400001.0
2006-02-14 13:04:00,203.839,203.858,203.826,203.855,43800000.0
2006-02-14 13:05:00,203.889,203.89,203.867,203.887,48400000.0
2006-02-14 13:06:00,203.889,203.898,203.877,203.878,71300000.0
2006-02-14 13:07:00,203.867,203.879,203.856,203.856,23100000.0
2006-02-14 13:08:00,203.845,203.863,203.842,203.863,26400000.0
2006-02-14 13:09:00,203.859,203.859,203.818,203.818,58800000.0
2006-02-14 13:10:00,203.816,203.842,203.816,203.842,38200000.0
2006-02-14 13:11:00,203.851,203.852,203.84,203.843,77799998.0
2006-02-14 13:12:00,203.841,203.842,203.821,203.842,39900000.0
2006-02-14 13:13:00,203.845,203.855,203.82,203.82,49600001.0
2006-02-14 13:14:00,203.823,203.834,203.815,203.833,82800000.0
2006-02-14 13:15:00,203.833,203.856,203.814,203.814,69700000.0
2006-02-14 13:16:00,203.809,203.817,203.8,203.813,52600000.0
2006-02-14 13:17:00,203.808,203.808,203.785,203.785,80800000.0
2006-02-14 13:18:00,203.807,203.807,203.778,203.795,55700000.0
2006-02-14 13:19:00,203.789,203.799,203.778,203.797,36700000.0
2006-02-14 13:20:00,203.818,203.818,203.791,203.794,89100000.0
2006-02-14 13:21:00,203.791,203.797,203.753,203.753,61200000.0
2006-02-14 13:22:00,203.762,203.767,203.745,203.766,26400000.0
2006-02-14 13:23:00,203.776,203.78,203.769,203.772,55800000.0
2006-02-14 13:24:00,203.777,203.777,203.763,203.77,22300000.0
2006-02-14 13:25:00,203.748,203.752,203.691,203.691,94200000.0
2006-02-14 13:26:00,203.686,203.686,203.634,203.636,61200000.0
2006-02-14 13:27:00,203.624,203.657,203.61,203.637,34800000.0
2006-02-14 13:28:00,203.606,203.632,203.606,203.632,39299999.0
2006-02-14 13:29:00,203.623,203.629,203.611,203.629,17400000.0
2006-02-14 13:30:00,203.62,203.66,203.62,203.654,64900002.0
2006-02-14 13:31:00,203.654,203.658,203.641,203.65,37000000.0
2006-02-14 13:32:00,203.652,203.684,203.646,203.654,68300001.0
2006-02-14 13:33:00,203.643,203.647,203.635,203.647,19600000.0
2006-02-14 13:34:00,203.631,203.631,203.615,203.631,19900000.0
2006-02-14 13:35:00,203.62,203.624,203.611,203.617,55300001.0
2006-02-14 13:36:00,203.614,203.627,203.614,203.627,29000000.0
2006-02-14 13:37:00,203.633,203.646,203.627,203.635,38000000.0
2006-02-14 13:38:00,203.648,203.663,203.633,203.651,23300000.0
2006-02-14 13:39:00,203.665,203.67,203.625,203.63,55300000.0
2006-02-14 13:40:00,203.616,203.642,203.616,203.626,91500002.0
2006-02-14 13:41:00,203.633,203.639,203.62,203.639,40299999.0
2006-02-14 13:42:00,203.646,203.646,203.587,203.587,25000000.0
2006-02-14 13:43:00,203.581,203.598,203.578,203.598,42200000.0
2006-02-14 13:44:00,203.602,203.608,203.58,203.592,66900000.0
2006-02-14 13:45:00,203.581,203.585,203.566,203.585,22300000.0
2006-02-14 13:46:00,203.585,203.6,203.585,203.6,55200000.0
2006-02-14 13:47:00,203.603,203.603,203.575,203.575,46700000.0
2006-02-14 13:48:00,203.591,203.602,203.58,203.58,67800001.0
2006-02-14 13:49:00,203.598,203.623,203.598,203.607,36200000.0
2006-02-14 13:50:00,203.608,203.618,203.604,203.611,56999999.0
2006-02-14 13:51:00,203.618,203.63,203.598,203.613,70599999.0
2006-02-14 13:52:00,203.616,203.616,203.601,203.615,42200000.0
2006-02-14 13:53:00,203.602,203.627,203.602,203.627,30800000.0
2006-02-14 13:54:00,203.622,203.634,203.614,203.633,44200000.0
2006-02-14 13:55:00,203.637,203.654,203.637,203.65,40800000.0
2006-02-14 13:56:00,203.64,203.659,203.64,203.651,19700000.0
2006-02-14 13:57:00,203.644,203.644,203.616,203.636,49700000.0
2006-02-14 13:58:00,203.629,203.629,203.596,203.609,53300000.0
2006-02-14 13:59:00,203.61,203.619,203.594,203.612,45200000.0
2006-02-14 14:00:00,203.605,203.625,203.57,203.576,53100000.0
2006-02-14 14:01:00,203.586,203.608,203.586,203.596,22700000.0
2006-02-14 14:02:00,203.573,203.584,203.539,203.539,33400000.0
2006-02-14 14:03:00,203.52,203.58,203.52,203.58,53000001.0
2006-02-14 14:04:00,203.575,203.585,203.555,203.568,81800001.0
2006-02-14 14:05:00,203.573,203.596,203.573,203.596,26200000.0
2006-02-14 14:06:00,203.57,203.576,203.556,203.576,31200000.0
2006-02-14 14:07:00,203.583,203.583,203.563,203.563,60300000.0
2006-02-14 14:08:00,203.556,203.569,203.538,203.545,42100001.0
2006-02-14 14:09:00,203.529,203.536,203.517,203.517,40800000.0
2006-02-14 14:10:00,203.521,203.528,203.475,203.475,43700000.0
2006-02-14 14:11:00,203.444,203.444,203.36,203.36,80300001.0
2006-02-14 14:12:00,203.365,203.415,203.365,203.401,39500000.0
2006-02-14 14:13:00,203.394,203.412,203.389,203.401,46300000.0
2006-02-14 14:14:00,203.408,203.421,203.408,203.416,42800000.0
2006-02-14 14:15:00,203.413,203.413,203.39,203.394,66600000.0
2006-02-14 14:16:00,203.412,203.412,203.38,203.38,43400000.0
2006-02-14 14:17:00,203.371,203.396,203.371,203.386,38700000.0
2006-02-14 14:18:00,203.37,203.384,203.355,203.361,43799999.0
2006-02-14 14:19:00,203.362,203.379,203.344,203.35,38700000.0
2006-02-14 14:20:00,203.348,203.375,203.348,203.358,105100000.0
2006-02-14 14:21:00,203.358,203.371,203.358,203.361,53900001.0
2006-02-14 14:22:00,203.341,203.378,203.337,203.369,53700000.0
2006-02-14 14:23:00,203.367,203.371,203.349,203.371,31600000.0
2006-02-14 14:24:00,203.371,203.389,203.35,203.35,13000000.0
2006-02-14 14:25:00,203.333,203.357,203.33,203.335,51200000.0
2006-02-14 14:26:00,203.342,203.342,203.313,203.313,46400000.0
2006-02-14 14:27:00,203.331,203.363,203.331,203.363,77500000.0
2006-02-14 14:28:00,203.347,203.408,203.347,203.408,43000000.0
2006-02-14 14:29:00,203.431,203.492,203.431,203.492,37800000.0
2006-02-14 14:30:00,203.482,203.537,203.482,203.537,62100000.0
2006-02-14 14:31:00,203.532,203.532,203.519,203.532,16500000.0
2006-02-14 14:32:00,203.534,203.534,203.515,203.523,76400000.0
2006-02-14 14:33:00,203.519,203.519,203.496,203.503,67500000.0
2006-02-14 14:34:00,203.509,203.512,203.489,203.496,62900000.0
2006-02-14 14:35:00,203.501,203.509,203.465,203.465,52900000.0
2006-02-14 14:36:00,203.445,203.445,203.4,203.4,32799999.0
2006-02-14 14:37:00,203.404,203.415,203.404,203.406,91900002.0
2006-02-14 14:38:00,203.409,203.409,203.382,203.403,38200000.0
2006-02-14 14:39:00,203.399,203.41,203.36,203.36,47000001.0
2006-02-14 14:40:00,203.356,203.359,203.346,203.359,23900000.0
2006-02-14 14:41:00,203.373,203.377,203.361,203.361,33800000.0
2006-02-14 14:42:00,203.362,203.382,203.359,203.362,34300000.0
2006-02-14 14:43:00,203.356,203.367,203.356,203.362,43500000.0
2006-02-14 14:44:00,203.359,203.4,203.359,203.374,57100000.0
2006-02-14 14:45:00,203.381,203.393,203.372,203.372,30300000.0
2006-02-14 14:46:00,203.383,203.435,203.383,203.435,35400000.0
2006-02-14 14:47:00,203.445,203.481,203.444,203.468,58200001.0
2006-02-14 14:48:00,203.459,203.471,203.456,203.466,41600000.0
2006-02-14 14:49:00,203.465,203.481,203.465,203.475,23100000.0
2006-02-14 14:50:00,203.47,203.485,203.467,203.478,79300000.0
2006-02-14 14:51:00,203.468,203.507,203.467,203.507,73900000.0
2006-02-14 14:52:00,203.51,203.51,203.481,203.49,44899999.0
2006-02-14 14:53:00,203.485,203.514,203.485,203.492,50900000.0
2006-02-14 14:54:00,203.484,203.491,203.449,203.463,45300000.0
2006-02-14 14:55:00,203.467,203.467,203.45,203.453,37400000.0
2006-02-14 14:56:00,203.47,203.484,203.441,203.476,75099999.0
2006-02-14 14:57:00,203.479,203.489,203.465,203.465,15900000.0
2006-02-14 14:58:00,203.467,203.47,203.465,203.47,56000001.0
2006-02-14 14:59:00,203.452,203.461,203.442,203.458,34800000.0
2006-02-14 15:00:00,203.458,203.458,203.44,203.445,49200000.0
2006-02-14 15:01:00,203.45,203.459,203.444,203.453,45300000.0
2006-02-14 15:02:00,203.453,203.472,203.426,203.426,57500000.0
2006-02-14 15:03:00,203.413,203.436,203.403,203.403,45700000.0
2006-02-14 15:04:00,203.41,203.422,203.401,203.413,38200000.0
2006-02-14 15:05:00,203.402,203.408,203.397,203.397,53500000.0
2006-02-14 15:06:00,203.407,203.422,203.407,203.418,31900000.0
2006-02-14 15:07:00,203.43,203.43,203.412,203.412,56900001.0
2006-02-14 15:08:00,203.409,203.415,203.39,203.411,37900000.0
2006-02-14 15:09:00,203.409,203.425,203.409,203.425,35800000.0
2006-02-14 15:10:00,203.429,203.442,203.414,203.432,50200000.0
2006-02-14 15:11:00,203.424,203.446,203.424,203.428,69199999.0
2006-02-14 15:12:00,203.44,203.448,203.432,203.432,50299999.0
2006-02-14 15:13:00,203.414,203.448,203.414,203.43,60500001.0
2006-02-14 15:14:00,203.433,203.448,203.433,203.447,37900000.0
2006-02-14 15:15:00,203.445,203.457,203.434,203.444,45400000.0
2006-02-14 15:16:00,203.46,203.488,203.455,203.468,59100000.0
2006-02-14 15:17:00,203.461,203.48,203.441,203.48,45800000.0
2006-02-14 15:18:00,203.505,203.553,203.496,203.553,22600000.0
2006-02-14 15:19:00,203.598,203.651,203.598,203.617,42499999.0
2006-02-14 15:20:00,203.603,203.619,203.569,203.569,92300000.0
2006-02-14 15:21:00,203.545,203.552,203.529,203.532,48799999.0
2006-02-14 15:22:00,203.52,203.526,203.515,203.517,50400000.0
2006-02-14 15:23:00,203.508,203.508,203.501,203.508,36600000.0
2006-02-14 15:24:00,203.512,203.53,203.497,203.53,91400000.0
2006-02-14 15:25:00,203.536,203.536,203.514,203.535,39100000.0
2006-02-14 15:26:00,203.548,203.556,203.536,203.555,102800000.0
2006-02-14 15:27:00,203.549,203.562,203.538,203.56,75700000.0
2006-02-14 15:28:00,203.547,203.558,203.523,203.553,34800000.0
2006-02-14 15:29:00,203.529,203.547,203.506,203.506,30100000.0
2006-02-14 15:30:00,203.522,203.528,203.351,203.501,61500000.0
2006-02-14 15:31:00,203.505,203.567,203.503,203.521,87999999.0
2006-02-14 15:32:00,203.503,203.537,203.498,203.52,46800000.0
2006-02-14 15:33:00,203.513,203.548,203.471,203.5,64700001.0
2006-02-14 15:34:00,203.505,203.519,203.493,203.508,38499999.0
2006-02-14 15:35:00,203.516,203.572,203.513,203.556,85799998.0
2006-02-14 15:36:00,203.541,203.61,203.501,203.61,40900000.0
2006-02-14 15:37:00,203.602,203.602,203.508,203.536,32000000.0
2006-02-14 15:38:00,203.582,203.595,203.521,203.565,54100000.0
2006-02-14 15:39:00,203.647,203.652,203.57,203.57,57100000.0
2006-02-14 15:40:00,203.559,203.58,203.548,203.562,45700000.0
2006-02-14 15:41:00,203.595,203.618,203.588,203.616,31000000.0
2006-02-14 15:42:00,203.592,203.592,203.531,203.531,26600000.0
2006-02-14 15:43:00,203.529,203.553,203.509,203.537,38200000.0
2006-02-14 15:44:00,203.552,203.574,203.537,203.549,42600000.0
2006-02-14 15:45:00,203.565,203.59,203.555,203.555,38100000.0
2006-02-14 15:46:00,203.58,203.596,203.558,203.565,38199999.0
2006-02-14 15:47:00,203.537,203.557,203.524,203.533,75400000.0
2006-02-14 15:48:00,203.542,203.542,203.514,203.514,57400001.0
2006-02-14 15:49:00,203.505,203.548,203.489,203.548,71200001.0
2006-02-14 15:50:00,203.52,203.52,203.431,203.439,42100001.0
2006-02-14 15:51:00,203.428,203.437,203.378,203.378,65000000.0
2006-02-14 15:52:00,203.374,203.448,203.374,203.396,28700000.0
2006-02-14 15:53:00,203.393,203.444,203.37,203.444,35600000.0
2006-02-14 15:54:00,203.474,203.475,203.436,203.475,41500000.0
2006-02-14 15:55:00,203.457,203.469,203.425,203.465,63000000.0
2006-02-14 15:56:00,203.472,203.472,203.408,203.449,37700000.0
2006-02-14 15:57:00,203.457,203.46,203.418,203.458,32300000.0
2006-02-14 15:58:00,203.44,203.44,203.388,203.413,35399999.0
2006-02-14 15:59:00,203.393,203.393,203.299,203.318,39600000.0
2006-02-14 16:00:00,203.327,203.327,203.208,203.244,49099999.0
2006-02-14 16:01:00,203.264,203.275,203.212,203.238,27200000.0
2006-02-14 16:02:00,203.178,203.281,203.178,203.281,62799999.0
2006-02-14 16:03:00,203.289,203.289,203.245,203.267,30899999.0
2006-02-14 16:04:00,203.261,203.261,203.202,203.253,40100000.0
2006-02-14 16:05:00,203.267,203.277,203.224,203.255,83799999.0
2006-02-14 16:06:00,203.253,203.274,203.227,203.265,69099998.0
2006-02-14 16:07:00,203.23,203.287,203.216,203.266,60900000.0
2006-02-14 16:08:00,203.271,203.284,203.244,203.268,35400000.0
2006-02-14 16:09:00,203.273,203.273,203.183,203.19,51399999.0
2006-02-14 16:10:00,203.193,203.241,203.193,203.241,23600000.0
2006-02-14 16:11:00,203.239,203.248,203.216,203.233,49700000.0
2006-02-14 16:12:00,203.26,203.285,203.26,203.285,23800000.0
2006-02-14 16:13:00,203.292,203.296,203.22,203.248,41500000.0
2006-02-14 16:14:00,203.243,203.246,203.201,203.21,63300001.0
2006-02-14 16:15:00,203.183,203.188,203.107,203.107,33000000.0
2006-02-14 16:16:00,203.075,203.129,203.075,203.125,25400000.0
2006-02-14 16:17:00,203.104,203.104,203.073,203.098,35800000.0
2006-02-14 16:18:00,203.099,203.118,203.087,203.097,39700000.0
2006-02-14 16:19:00,203.135,203.145,203.073,203.134,68300000.0
2006-02-14 16:20:00,203.138,203.179,203.126,203.174,45000000.0
2006-02-14 16:21:00,203.191,203.199,203.136,203.158,71499999.0
2006-02-14 16:22:00,203.173,203.189,203.142,203.189,39200000.0
2006-02-14 16:23:00,203.201,203.224,203.169,203.169,77900000.0
2006-02-14 16:24:00,203.184,203.196,203.156,203.177,64400000.0
2006-02-14 16:25:00,203.165,203.216,203.138,203.216,42600000.0
2006-02-14 16:26:00,203.227,203.234,203.2,203.2,27900000.0
2006-02-14 16:27:00,203.188,203.188,203.131,203.173,32800000.0
2006-02-14 16:28:00,203.173,203.234,203.156,203.234,29600000.0
2006-02-14 16:29:00,203.244,203.244,203.195,203.195,101500000.0
2006-02-14 16:30:00,203.164,203.224,203.164,203.224,54400000.0
2006-02-14 16:31:00,203.212,203.228,203.192,203.205,66500000.0
2006-02-14 16:32:00,203.192,203.192,203.152,203.176,93300001.0
2006-02-14 16:33:00,203.149,203.165,203.121,203.165,33100000.0
2006-02-14 16:34:00,203.165,203.186,203.138,203.186,26600000.0
2006-02-14 16:35:00,203.173,203.205,203.16,203.195,49200000.0
2006-02-14 16:36:00,203.198,203.225,203.169,203.215,34200000.0
2006-02-14 16:37:00,203.212,203.222,203.191,203.218,66000000.0
2006-02-14 16:38:00,203.201,203.23,203.178,203.218,74100000.0
2006-02-14 16:39:00,203.209,203.233,203.204,203.212,38200000.0
2006-02-14 16:40:00,203.208,203.208,203.167,203.188,60200000.0
2006-02-14 16:41:00,203.21,203.21,203.145,203.16,63300000.0
2006-02-14 16:42:00,203.177,203.183,203.12,203.125,52000000.0
2006-02-14 16:43:00,203.091,203.147,203.091,203.138,27900000.0
2006-02-14 16:44:00,203.114,203.134,203.086,203.1,85600000.0
2006-02-14 16:45:00,203.073,203.099,203.057,203.099,62100000.0
2006-02-14 16:46:00,203.087,203.133,203.084,203.12,79899999.0
2006-02-14 16:47:00,203.113,203.135,203.09,203.122,43100000.0
2006-02-14 16:48:00,203.106,203.139,203.081,203.127,57400001.0
2006-02-14 16:49:00,203.126,203.126,203.07,203.097,91099999.0
2006-02-14 16:50:00,203.073,203.095,203.066,203.095,29200000.0
2006-02-14 16:51:00,203.119,203.127,203.05,203.05,46600000.0
2006-02-14 16:52:00,203.064,203.106,203.064,203.106,44700000.0
2006-02-14 16:53:00,203.076,203.076,203.009,203.061,34200000.0
2006-02-14 16:54:00,203.072,203.1,203.072,203.078,45600000.0
2006-02-14 16:55:00,203.059,203.101,203.054,203.093,62500000.0
2006-02-14 16:56:00,203.099,203.108,203.039,203.078,91600001.0
2006-02-14 16:57:00,203.082,203.113,203.061,203.113,41200000.0
2006-02-14 16:58:00,203.144,203.144,203.088,203.103,53900000.0
2006-02-14 16:59:00,203.114,203.114,203.038,203.097,76400001.0
2006-02-14 17:00:00,203.112,203.112,203.006,203.026,35300000.0
2006-02-14 17:01:00,203.03,203.052,202.999,203.032,83100001.0
2006-02-14 17:02:00,203.047,203.052,202.982,202.993,37300000.0
2006-02-14 17:03:00,203.003,203.117,203.003,203.08,65500000.0
2006-02-14 17:04:00,203.084,203.084,202.991,203.055,34800000.0
2006-02-14 17:05:00,203.017,203.083,203.017,203.081,52900000.0
2006-02-14 17:06:00,203.127,203.146,203.077,203.146,41000000.0
2006-02-14 17:07:00,203.138,203.17,203.111,203.17,41999999.0
2006-02-14 17:08:00,203.16,203.161,203.114,203.151,39100000.0
2006-02-14 17:09:00,203.156,203.159,203.112,203.154,63199999.0
2006-02-14 17:10:00,203.162,203.167,203.103,203.105,57900000.0
2006-02-14 17:11:00,203.095,203.162,203.089,203.159,97800000.0
2006-02-14 17:12:00,203.175,203.186,203.169,203.169,51300000.0
2006-02-14 17:13:00,203.182,203.196,203.085,203.113,72800001.0
2006-02-14 17:14:00,203.11,203.124,203.084,203.108,101000001.0
2006-02-14 17:15:00,203.13,203.14,203.081,203.14,60200001.0
2006-02-14 17:16:00,203.137,203.137,203.056,203.098,66899999.0
2006-02-14 17:17:00,203.111,203.138,203.102,203.102,18000000.0
2006-02-14 17:18:00,203.097,203.097,203.091,203.095,53599999.0
2006-02-14 17:19:00,203.106,203.106,203.024,203.062,64000000.0
2006-02-14 17:20:00,203.071,203.077,203.026,203.055,53800000.0
2006-02-14 17:21:00,203.056,203.068,203.036,203.054,54600000.0
2006-02-14 17:22:00,203.023,203.062,203.013,203.043,29900000.0
2006-02-14 17:23:00,203.018,203.066,202.999,203.066,16600000.0
2006-02-14 17:24:00,203.065,203.08,203.014,203.08,40600000.0
2006-02-14 17:25:00,203.072,203.093,203.035,203.093,44500000.0
2006-02-14 17:26:00,203.113,203.153,203.094,203.153,51600000.0
2006-02-14 17:27:00,203.169,203.191,203.148,203.182,59200001.0
2006-02-14 17:28:00,203.185,203.185,203.127,203.127,40400000.0
2006-02-14 17:29:00,203.117,203.122,203.092,203.105,50400000.0
2006-02-14 17:30:00,203.085,203.096,203.071,203.072,42499999.0
2006-02-14 17:31:00,203.038,203.073,203.029,203.073,57600000.0
2006-02-14 17:32:00,203.07,203.088,203.058,203.088,54499999.0
2006-02-14 17:33:00,203.091,203.107,203.083,203.083,43100000.0
2006-02-14 17:34:00,203.06,203.106,203.042,203.106,23500000.0
2006-02-14 17:35:00,203.07,203.082,203.042,203.065,87799999.0
2006-02-14 17:36:00,203.072,203.073,203.048,203.068,45100000.0
2006-02-14 17:37:00,203.061,203.061,203.006,203.045,96600000.0
2006-02-14 17:38:00,203.06,203.074,203.046,203.07,47100000.0
2006-02-14 17:39:00,203.065,203.074,203.06,203.066,60999999.0
2006-02-14 17:40:00,203.033,203.096,203.032,203.093,49500000.0
2006-02-14 17:41:00,203.093,203.093,203.029,203.071,56199999.0
2006-02-14 17:42:00,203.082,203.082,203.023,203.042,41600000.0
2006-02-14 17:43:00,203.036,203.036,203.007,203.02,24800000.0
2006-02-14 17:44:00,203.022,203.022,202.946,202.946,40700000.0
2006-02-14 17:45:00,202.963,202.97,202.921,202.963,30300000.0
2006-02-14 17:46:00,202.978,203.003,202.965,202.973,57199999.0
2006-02-14 17:47:00,202.995,202.997,202.972,202.988,48000000.0
2006-02-14 17:48:00,202.989,202.992,202.969,202.969,53800001.0
2006-02-14 17:49:00,202.96,202.96,202.879,202.913,69800000.0
2006-02-14 17:50:00,202.943,202.967,202.91,202.967,27900000.0
2006-02-14 17:51:00,202.978,203.003,202.939,202.983,49400000.0
2006-02-14 17:52:00,203.004,203.004,202.949,202.952,25500000.0
2006-02-14 17:53:00,202.905,202.959,202.884,202.913,49600000.0
2006-02-14 17:54:00,202.89,202.918,202.869,202.918,50300000.0
2006-02-14 17:55:00,202.911,202.933,202.873,202.933,46400000.0
2006-02-14 17:56:00,202.933,202.965,202.931,202.933,74900001.0
2006-02-14 17:57:00,202.918,203.081,202.918,203.081,36100000.0
2006-02-14 17:58:00,203.119,203.142,203.049,203.049,37900000.0
2006-02-14 17:59:00,202.99,203.012,202.953,202.963,65500000.0
2006-02-14 18:00:00,202.981,202.987,202.953,202.976,60900001.0
2006-02-14 18:01:00,203.015,203.077,202.985,203.074,536200002.0
2006-02-14 18:02:00,203.096,203.112,203.052,203.112,718099998.0
2006-02-14 18:03:00,203.055,203.115,203.028,203.104,587300000.0
2006-02-14 18:04:00,203.127,203.144,203.106,203.131,445900001.0
2006-02-14 18:05:00,203.142,203.175,203.084,203.175,630099995.0
2006-02-14 18:06:00,203.175,203.244,203.175,203.187,679399999.0
2006-02-14 18:07:00,203.254,203.305,203.225,203.297,811099998.0
2006-02-14 18:08:00,203.305,203.308,203.225,203.278,632700000.0
2006-02-14 18:09:00,203.278,203.293,203.265,203.28,482699998.0
2006-02-14 18:10:00,203.268,203.268,203.182,203.247,480500001.0
2006-02-14 18:11:00,203.251,203.288,203.222,203.274,395400002.0
2006-02-14 18:12:00,203.266,203.275,203.229,203.248,257800001.0
2006-02-14 18:13:00,203.246,203.269,203.203,203.249,549600002.0
2006-02-14 18:14:00,203.269,203.29,203.206,203.272,681600000.0
2006-02-14 18:15:00,203.297,203.331,203.296,203.306,732500001.0
2006-02-14 18:16:00,203.304,203.304,203.239,203.282,583499998.0
2006-02-14 18:17:00,203.295,203.319,203.266,203.272,218400001.0
2006-02-14 18:18:00,203.29,203.406,203.29,203.405,387800001.0
2006-02-14 18:19:00,203.403,203.403,203.334,203.389,510500003.0
2006-02-14 18:20:00,203.387,203.442,203.316,203.369,580400001.0
2006-02-14 18:21:00,203.382,203.433,203.366,203.429,665900001.0
2006-02-14 18:22:00,203.427,203.442,203.354,203.372,638300005.0
2006-02-14 18:23:00,203.362,203.397,203.314,203.387,871200000.0
2006-02-14 18:24:00,203.378,203.413,203.345,203.39,616000002.0
2006-02-14 18:25:00,203.395,203.4,203.357,203.398,524699999.0
2006-02-14 18:26:00,203.405,203.416,203.362,203.416,317599999.0
2006-02-14 18:27:00,203.428,203.438,203.407,203.407,395900000.0
2006-02-14 18:28:00,203.397,203.397,203.345,203.373,497500003.0
2006-02-14 18:29:00,203.376,203.417,203.327,203.381,473700000.0
2006-02-14 18:30:00,203.379,203.413,203.322,203.384,257300000.0
2006-02-14 18:31:00,203.382,203.407,203.339,203.378,316400002.0
2006-02-14 18:32:00,203.363,203.386,203.302,203.374,458699999.0
2006-02-14 18:33:00,203.374,203.397,203.317,203.38,509400000.0
2006-02-14 18:34:00,203.377,203.406,203.335,203.406,465899999.0
2006-02-14 18:35:00,203.395,203.45,203.37,203.422,407899998.0
2006-02-14 18:36:00,203.435,203.488,203.393,203.463,326600001.0
2006-02-14 18:37:00,203.472,203.475,203.398,203.475,210100003.0
2006-02-14 18:38:00,203.491,203.507,203.457,203.507,136500000.0
2006-02-14 18:39:00,203.509,203.526,203.437,203.446,101500000.0
2006-02-14 18:40:00,203.425,203.485,203.394,203.475,287100001.0
2006-02-14 18:41:00,203.463,203.494,203.407,203.459,251000001.0
2006-02-14 18:42:00,203.451,203.451,203.398,203.449,221300000.0
2006-02-14 18:43:00,203.441,203.459,203.379,203.389,114800000.0
2006-02-14 18:44:00,203.385,203.445,203.371,203.4,321299997.0
2006-02-14 18:45:00,203.394,203.394,203.329,203.375,248500003.0
2006-02-14 18:46:00,203.373,203.391,203.336,203.375,153800000.0
2006-02-14 18:47:00,203.369,203.395,203.353,203.38,169700000.0
2006-02-14 18:48:00,203.398,203.436,203.388,203.425,149800000.0
2006-02-14 18:49:00,203.425,203.442,203.377,203.442,159600000.0
2006-02-14 18:50:00,203.445,203.445,203.381,203.441,236499997.0
2006-02-14 18:51:00,203.434,203.434,203.399,203.402,203300001.0
2006-02-14 18:52:00,203.418,203.425,203.381,203.403,227300000.0
2006-02-14 18:53:00,203.396,203.396,203.358,203.364,362499996.0
2006-02-14 18:54:00,203.379,203.404,203.379,203.404,196199999.0
2006-02-14 18:55:00,203.399,203.399,203.338,203.376,211600000.0
2006-02-14 18:56:00,203.402,203.409,203.358,203.409,54100000.0
2006-02-14 18:57:00,203.434,203.434,203.413,203.42,157700000.0
2006-02-14 18:58:00,203.418,203.447,203.399,203.447,316200001.0
2006-02-14 18:59:00,203.456,203.542,203.456,203.542,259400000.0
2006-02-14 19:00:00,203.54,203.572,203.477,203.5,87799999.0
2006-02-14 19:01:00,203.494,203.542,203.458,203.542,86200000.0
2006-02-14 19:02:00,203.543,203.553,203.448,203.49,139300000.0
2006-02-14 19:03:00,203.496,203.511,203.489,203.49,327900000.0
2006-02-14 19:04:00,203.471,203.507,203.417,203.491,192999998.0
2006-02-14 19:05:00,203.481,203.485,203.424,203.485,203900000.0
2006-02-14 19:06:00,203.494,203.521,203.492,203.493,383299998.0
2006-02-14 19:07:00,203.498,203.513,203.457,203.499,332700002.0
2006-02-14 19:08:00,203.485,203.496,203.415,203.496,380200000.0
2006-02-14 19:09:00,203.503,203.506,203.472,203.506,111400000.0
2006-02-14 19:10:00,203.513,203.517,203.491,203.491,120100000.0
2006-02-14 19:11:00,203.49,203.497,203.47,203.47,66100001.0
2006-02-14 19:12:00,203.466,203.472,203.426,203.47,76499999.0
2006-02-14 19:13:00,203.466,203.481,203.398,203.445,158400000.0
2006-02-14 19:14:00,203.449,203.472,203.413,203.472,222999999.0
2006-02-14 19:15:00,203.484,203.485,203.465,203.465,270199999.0
2006-02-14 19:16:00,203.476,203.5,203.471,203.471,56600000.0
2006-02-14 19:17:00,203.479,203.51,203.44,203.51,87600000.0
2006-02-14 19:18:00,203.509,203.532,203.502,203.504,182700000.0
2006-02-14 19:19:00,203.502,203.538,203.502,203.518,238000002.0
2006-02-14 19:20:00,203.508,203.513,203.454,203.506,138200001.0
2006-02-14 19:21:00,203.505,203.513,203.459,203.513,114400000.0
2006-02-14 19:22:00,203.52,203.534,203.509,203.528,115500000.0
2006-02-14 19:23:00,203.53,203.543,203.481,203.529,472900000.0
2006-02-14 19:24:00,203.535,203.553,203.495,203.498,136900000.0
2006-02-14 19:25:00,203.484,203.527,203.476,203.527,188900001.0
2006-02-14 19:26:00,203.525,203.548,203.49,203.505,504400000.0
2006-02-14 19:27:00,203.495,203.522,203.495,203.519,295399997.0
2006-02-14 19:28:00,203.522,203.537,203.479,203.479,182800000.0
2006-02-14 19:29:00,203.474,203.534,203.474,203.532,57199999.0
2006-02-14 19:30:00,203.526,203.532,203.511,203.518,253500002.0
2006-02-14 19:31:00,203.523,203.565,203.523,203.564,114099999.0
2006-02-14 19:32:00,203.57,203.582,203.552,203.552,417200000.0
2006-02-14 19:33:00,203.553,203.611,203.505,203.542,153900001.0
2006-02-14 19:34:00,203.572,203.698,203.572,203.65,179900000.0
2006-02-14 19:35:00,203.646,203.669,203.607,203.669,303899997.0
2006-02-14 19:36:00,203.679,203.701,203.649,203.701,263600002.0
2006-02-14 19:37:00,203.707,203.707,203.67,203.678,101800000.0
2006-02-14 19:38:00,203.681,203.681,203.631,203.666,169000000.0
2006-02-14 19:39:00,203.676,203.7,203.676,203.7,212800000.0
2006-02-14 19:40:00,203.703,203.703,203.672,203.673,217900000.0
2006-02-14 19:41:00,203.684,203.694,203.673,203.673,383700001.0
2006-02-14 19:42:00,203.678,203.68,203.607,203.68,151000000.0
2006-02-14 19:43:00,203.684,203.684,203.608,203.652,60600000.0
2006-02-14 19:44:00,203.665,203.693,203.656,203.662,266000001.0
2006-02-14 19:45:00,203.667,203.667,203.62,203.662,84200000.0
2006-02-14 19:46:00,203.682,203.706,203.68,203.703,166200001.0
2006-02-14 19:47:00,203.703,203.723,203.697,203.722,52200000.0
2006-02-14 19:48:00,203.712,203.766,203.693,203.738,244500001.0
2006-02-14 19:49:00,203.735,203.76,203.724,203.735,134700000.0
2006-02-14 19:50:00,203.737,203.77,203.698,203.753,187399999.0
2006-02-14 19:51:00,203.754,203.782,203.713,203.772,202299998.0
2006-02-14 19:52:00,203.789,203.796,203.761,203.789,138300000.0
2006-02-14 19:53:00,203.797,203.802,203.778,203.797,189799998.0
2006-02-14 19:54:00,203.794,203.794,203.766,203.766,189300001.0
2006-02-14 19:55:00,203.767,203.833,203.767,203.833,76199999.0
2006-02-14 19:56:00,203.842,203.851,203.794,203.851,134500000.0
2006-02-14 19:57:00,203.853,203.885,203.853,203.885,153000000.0
2006-02-14 19:58:00,203.879,203.882,203.817,203.851,251800000.0
2006-02-14 19:59:00,203.86,203.872,203.852,203.852,252900000.0
2006-02-14 20:00:00,203.853,203.875,203.789,203.842,76900000.0
2006-02-14 20:01:00,203.797,203.839,203.747,203.797,127300000.0
2006-02-14 20:02:00,203.803,203.804,203.758,203.796,168999999.0
2006-02-14 20:03:00,203.79,203.802,203.773,203.788,95100000.0
2006-02-14 20:04:00,203.785,203.797,203.763,203.786,132200000.0
2006-02-14 20:05:00,203.778,203.781,203.744,203.744,172399999.0
2006-02-14 20:06:00,203.735,203.743,203.664,203.728,201500000.0
2006-02-14 20:07:00,203.738,203.738,203.697,203.737,123900000.0
2006-02-14 20:08:00,203.698,203.736,203.659,203.708,172699998.0
2006-02-14 20:09:00,203.71,203.71,203.695,203.695,119900001.0
2006-02-14 20:10:00,203.691,203.704,203.644,203.704,161699999.0
2006-02-14 20:11:00,203.711,203.711,203.684,203.698,297699999.0
2006-02-14 20:12:00,203.7,203.725,203.7,203.704,486700001.0
2006-02-14 20:13:00,203.705,203.716,203.692,203.698,146200001.0
2006-02-14 20:14:00,203.697,203.709,203.663,203.693,174899999.0
2006-02-14 20:15:00,203.71,203.731,203.708,203.714,275300002.0
2006-02-14 20:16:00,203.712,203.735,203.711,203.722,137600000.0
2006-02-14 20:17:00,203.732,203.748,203.732,203.743,61200000.0
2006-02-14 20:18:00,203.75,203.768,203.739,203.739,177900002.0
2006-02-14 20:19:00,203.745,203.745,203.735,203.735,107100000.0
2006-02-14 20:20:00,203.741,203.754,203.733,203.754,334900002.0
2006-02-14 20:21:00,203.75,203.754,203.734,203.74,139200001.0
2006-02-14 20:22:00,203.741,203.744,203.718,203.742,179800000.0
2006-02-14 20:23:00,203.735,203.735,203.705,203.709,145900000.0
2006-02-14 20:24:00,203.711,203.738,203.709,203.71,219100004.0
2006-02-14 20:25:00,203.71,203.738,203.71,203.716,265200001.0
2006-02-14 20:26:00,203.72,203.749,203.714,203.739,337300002.0
2006-02-14 20:27:00,203.739,203.744,203.723,203.737,154500000.0
2006-02-14 20:28:00,203.727,203.727,203.69,203.69,365999997.0
2006-02-14 20:29:00,203.694,203.709,203.66,203.675,501800000.0
2006-02-14 20:30:00,203.673,203.684,203.654,203.676,603699999.0
2006-02-14 20:31:00,203.672,203.685,203.654,203.654,447699999.0
2006-02-14 20:32:00,203.655,203.667,203.636,203.661,435800000.0
2006-02-14 20:33:00,203.658,203.667,203.649,203.664,166500001.0
2006-02-14 20:34:00,203.647,203.647,203.586,203.63,152000001.0
2006-02-14 20:35:00,203.633,203.642,203.632,203.638,64300000.0
2006-02-14 20:36:00,203.626,203.626,203.564,203.602,153200000.0
2006-02-14 20:37:00,203.61,203.61,203.6,203.605,79800000.0
2006-02-14 20:38:00,203.6,203.623,203.597,203.611,271399999.0
2006-02-14 20:39:00,203.623,203.637,203.615,203.617,200199999.0
2006-02-14 20:40:00,203.625,203.637,203.612,203.628,355200000.0
2006-02-14 20:41:00,203.626,203.629,203.556,203.619,219399999.0
2006-02-14 20:42:00,203.625,203.638,203.615,203.63,247900001.0
2006-02-14 20:43:00,203.633,203.667,203.568,203.651,334800001.0
2006-02-14 20:44:00,203.647,203.647,203.583,203.631,378099999.0
2006-02-14 20:45:00,203.636,203.636,203.588,203.6,198200001.0
2006-02-14 20:46:00,203.583,203.587,203.545,203.586,207600000.0
2006-02-14 20:47:00,203.587,203.604,203.579,203.596,268100000.0
2006-02-14 20:48:00,203.605,203.605,203.576,203.577,245600002.0
2006-02-14 20:49:00,203.595,203.602,203.583,203.602,142299998.0
2006-02-14 20:50:00,203.595,203.621,203.595,203.6,434499998.0
2006-02-14 20:51:00,203.594,203.594,203.567,203.573,133100000.0
2006-02-14 20:52:00,203.577,203.583,203.57,203.583,96400000.0
2006-02-14 20:53:00,203.579,203.597,203.57,203.57,252800000.0
2006-02-14 20:54:00,203.578,203.595,203.574,203.582,155800000.0
2006-02-14 20:55:00,203.572,203.584,203.554,203.565,300700002.0
2006-02-14 20:56:00,203.563,203.622,203.537,203.622,274300003.0
2006-02-14 20:57:00,203.628,203.636,203.583,203.619,373100002.0
2006-02-14 20:58:00,203.63,203.667,203.596,203.648,390400001.0
2006-02-14 20:59:00,203.651,203.651,203.593,203.646,558700001.0
2006-02-14 21:00:00,203.66,203.687,203.655,203.665,467200000.0
2006-02-14 21:01:00,203.658,203.674,203.643,203.644,390699999.0
2006-02-14 21:02:00,203.637,203.656,203.634,203.652,178200000.0
2006-02-14 21:03:00,203.65,203.653,203.611,203.611,254000000.0
2006-02-14 21:04:00,203.62,203.62,203.595,203.602,93500000.0
2006-02-14 21:05:00,203.6,203.62,203.593,203.609,122500001.0
2006-02-14 21:06:00,203.615,203.63,203.601,203.627,164699998.0
2006-02-14 21:07:00,203.648,203.648,203.606,203.606,225800000.0
2006-02-14 21:08:00,203.608,203.634,203.591,203.609,146399999.0
2006-02-14 21:09:00,203.627,203.666,203.627,203.666,77400000.0
2006-02-14 21:10:00,203.668,203.668,203.641,203.641,112200000.0
2006-02-14 21:11:00,203.637,203.637,203.614,203.62,90600000.0
2006-02-14 21:12:00,203.612,203.612,203.553,203.604,95500000.0
2006-02-14 21:13:00,203.615,203.63,203.598,203.627,151200001.0
2006-02-14 21:14:00,203.627,203.639,203.608,203.612,366900000.0
2006-02-14 21:15:00,203.608,203.643,203.566,203.632,313900000.0
2006-02-14 21:16:00,203.643,203.669,203.643,203.65,79999999.0
2006-02-14 21:17:00,203.655,203.665,203.645,203.655,199400000.0
2006-02-14 21:18:00,203.653,203.661,203.622,203.63,171200000.0
2006-02-14 21:19:00,203.637,203.691,203.637,203.685,189900000.0
2006-02-14 21:20:00,203.681,203.681,203.633,203.649,406900000.0
2006-02-14 21:21:00,203.645,203.667,203.645,203.65,232700002.0
2006-02-14 21:22:00,203.642,203.642,203.606,203.624,149600000.0
2006-02-14 21:23:00,203.622,203.622,203.605,203.605,169700000.0
2006-02-14 21:24:00,203.605,203.621,203.599,203.615,190400000.0
2006-02-14 21:25:00,203.617,203.62,203.592,203.62,307799998.0
2006-02-14 21:26:00,203.615,203.615,203.57,203.57,133500000.0
2006-02-14 21:27:00,203.59,203.597,203.569,203.577,260400001.0
2006-02-14 21:28:00,203.585,203.603,203.585,203.595,97200000.0
2006-02-14 21:29:00,203.604,203.623,203.603,203.61,74100000.0
2006-02-14 21:30:00,203.611,203.615,203.595,203.612,72900000.0
2006-02-14 21:31:00,203.598,203.632,203.598,203.62,85900001.0
2006-02-14 21:32:00,203.617,203.627,203.591,203.627,70399999.0
2006-02-14 21:33:00,203.635,203.65,203.587,203.65,192800000.0
2006-02-14 21:34:00,203.664,203.664,203.64,203.664,117300000.0
2006-02-14 21:35:00,203.664,203.689,203.662,203.689,44800000.0
2006-02-14 21:36:00,203.708,203.709,203.702,203.702,99200000.0
2006-02-14 21:37:00,203.692,203.72,203.649,203.72,125300001.0
2006-02-14 21:38:00,203.719,203.719,203.686,203.719,37400000.0
2006-02-14 21:39:00,203.748,203.779,203.736,203.762,61500000.0
2006-02-14 21:40:00,203.764,203.803,203.763,203.774,96100001.0
2006-02-14 21:41:00,203.769,203.783,203.768,203.774,21200000.0
2006-02-14 21:42:00,203.771,203.772,203.747,203.763,157000001.0
2006-02-14 21:43:00,203.765,203.765,203.741,203.759,51800001.0
2006-02-14 21:44:00,203.761,203.761,203.716,203.745,179600000.0
2006-02-14 21:45:00,203.752,203.758,203.727,203.732,56400000.0
2006-02-14 21:46:00,203.722,203.743,203.677,203.732,72900000.0
2006-02-14 21:47:00,203.733,203.739,203.672,203.727,68100000.0
2006-02-14 21:48:00,203.733,203.747,203.729,203.747,136100000.0
2006-02-14 21:49:00,203.728,203.728,203.671,203.68,75200000.0
2006-02-14 21:50:00,203.698,203.707,203.69,203.702,54599999.0
2006-02-14 21:51:00,203.688,203.698,203.635,203.688,88400000.0
2006-02-14 21:52:00,203.687,203.698,203.675,203.679,79399999.0
2006-02-14 21:53:00,203.702,203.728,203.702,203.712,33100000.0
2006-02-14 21:54:00,203.703,203.757,203.668,203.757,77800000.0
2006-02-14 21:55:00,203.777,203.791,203.772,203.791,60499999.0
2006-02-14 21:56:00,203.773,203.773,203.727,203.727,21000000.0
2006-02-14 21:57:00,203.733,203.751,203.729,203.751,97800000.0
2006-02-14 21:58:00,203.751,203.755,203.734,203.735,37300000.0
2006-02-14 21:59:00,203.748,203.761,203.74,203.743,189900002.0
2006-02-14 22:00:00,203.711,203.718,203.602,203.662,232100001.0
2006-02-14 22:01:00,203.668,203.673,203.635,203.673,233200000.0
2006-02-14 22:02:00,203.658,203.658,203.586,203.61,292100000.0
2006-02-14 22:03:00,203.613,203.615,203.598,203.604,59400001.0
2006-02-14 22:04:00,203.604,203.621,203.592,203.597,147200000.0
2006-02-14 22:05:00,203.595,203.597,203.571,203.571,70300000.0
2006-02-14 22:06:00,203.55,203.657,203.534,203.653,75100001.0
2006-02-14 22:07:00,203.644,203.662,203.644,203.652,82000001.0
2006-02-14 22:08:00,203.643,203.666,203.643,203.65,66700001.0
2006-02-14 22:09:00,203.654,203.664,203.653,203.659,61700000.0
2006-02-14 22:10:00,203.665,203.683,203.656,203.67,70400000.0
2006-02-14 22:11:00,203.674,203.728,203.674,203.728,73700000.0
2006-02-14 22:12:00,203.708,203.708,203.641,203.645,104200000.0
2006-02-14 22:13:00,203.655,203.665,203.631,203.638,46800001.0
2006-02-14 22:14:00,203.649,203.672,203.649,203.667,65500000.0
2006-02-14 22:15:00,203.673,203.693,203.657,203.657,145500000.0
2006-02-14 22:16:00,203.657,203.685,203.639,203.656,190999998.0
2006-02-14 22:17:00,203.654,203.656,203.635,203.656,63300001.0
2006-02-14 22:18:00,203.672,203.672,203.62,203.652,61900000.0
2006-02-14 22:19:00,203.65,203.657,203.64,203.644,92499999.0
2006-02-14 22:20:00,203.655,203.675,203.65,203.675,58800000.0
2006-02-14 22:21:00,203.677,203.677,203.661,203.662,39000000.0
2006-02-14 22:22:00,203.665,203.67,203.645,203.645,43800000.0
2006-02-14 22:23:00,203.641,203.665,203.633,203.661,72700001.0
2006-02-14 22:24:00,203.683,203.722,203.67,203.67,84799999.0
2006-02-14 22:25:00,203.659,203.734,203.659,203.72,79700000.0
2006-02-14 22:26:00,203.736,203.741,203.735,203.736,44700000.0
2006-02-14 22:27:00,203.737,203.761,203.737,203.744,219199999.0
2006-02-14 22:28:00,203.759,203.759,203.74,203.74,51400000.0
2006-02-14 22:29:00,203.738,203.738,203.708,203.729,169600001.0
2006-02-14 22:30:00,203.732,203.743,203.732,203.737,34000000.0
2006-02-14 22:31:00,203.737,203.749,203.736,203.749,63900000.0
2006-02-14 22:32:00,203.748,203.76,203.741,203.747,116900002.0
2006-02-14 22:33:00,203.753,203.753,203.727,203.728,203100002.0
2006-02-14 22:34:00,203.73,203.73,203.709,203.719,294899999.0
2006-02-14 22:35:00,203.727,203.727,203.708,203.712,44600000.0
2006-02-14 22:36:00,203.709,203.709,203.682,203.69,108700001.0
2006-02-14 22:37:00,203.7,203.716,203.7,203.713,73300000.0
2006-02-14 22:38:00,203.727,203.727,203.705,203.705,13100000.0
2006-02-14 22:39:00,203.705,203.721,203.705,203.706,60700000.0
2006-02-14 22:40:00,203.711,203.767,203.71,203.738,94400000.0
2006-02-14 22:41:00,203.745,203.745,203.735,203.745,78300001.0
2006-02-14 22:42:00,203.748,203.748,203.736,203.736,63400001.0
2006-02-14 22:43:00,203.743,203.754,203.743,203.747,65700001.0
2006-02-14 22:44:00,203.756,203.772,203.752,203.764,100499999.0
2006-02-14 22:45:00,203.775,203.782,203.769,203.78,145199999.0
2006-02-14 22:46:00,203.768,203.773,203.758,203.773,75100001.0
2006-02-14 22:47:00,203.767,203.778,203.68,203.68,56100000.0
2006-02-14 22:48:00,203.685,203.7,203.678,203.691,112400001.0
2006-02-14 22:49:00,203.688,203.712,203.688,203.701,51199999.0
2006-02-14 22:50:00,203.708,203.712,203.702,203.707,88499999.0
2006-02-14 22:51:00,203.711,203.733,203.711,203.72,105000000.0
2006-02-14 22:52:00,203.713,203.731,203.713,203.721,82100000.0
2006-02-14 22:53:00,203.721,203.738,203.707,203.738,119599999.0
2006-02-14 22:54:00,203.734,203.768,203.725,203.768,78500000.0
2006-02-14 22:55:00,203.77,203.798,203.77,203.79,78999999.0
2006-02-14 22:56:00,203.78,203.78,203.755,203.773,58600000.0
2006-02-14 22:57:00,203.781,203.783,203.768,203.768,67700000.0
2006-02-14 22:58:00,203.767,203.826,203.761,203.826,31500000.0
2006-02-14 22:59:00,203.827,203.839,203.794,203.834,50800000.0
2006-02-14 23:00:00,203.831,203.836,203.819,203.819,60099999.0
2006-02-14 23:01:00,203.832,203.881,203.832,203.881,24600000.0
2006-02-14 23:02:00,203.876,203.876,203.862,203.875,70700001.0
2006-02-14 23:03:00,203.865,203.887,203.862,203.87,63200000.0
2006-02-14 23:04:00,203.878,203.878,203.858,203.866,33500000.0
2006-02-14 23:05:00,203.861,203.877,203.861,203.87,36799999.0
2006-02-14 23:06:00,203.877,203.881,203.864,203.88,52999999.0
2006-02-14 23:07:00,203.864,203.877,203.864,203.87,18400000.0
2006-02-14 23:08:00,203.876,203.876,203.843,203.873,62299999.0
2006-02-14 23:09:00,203.854,203.863,203.837,203.86,37600000.0
2006-02-14 23:10:00,203.842,203.842,203.803,203.82,43800000.0
2006-02-14 23:11:00,203.795,203.803,203.767,203.795,69900000.0
2006-02-14 23:12:00,203.806,203.831,203.806,203.831,40300001.0
2006-02-14 23:13:00,203.837,203.837,203.818,203.829,25900000.0
2006-02-14 23:14:00,203.818,203.828,203.793,203.828,46200000.0
2006-02-14 23:15:00,203.824,203.86,203.824,203.86,16600000.0
2006-02-14 23:16:00,203.832,203.862,203.826,203.855,82300000.0
2006-02-14 23:17:00,203.867,203.867,203.853,203.859,39200000.0
2006-02-14 23:18:00,203.856,203.856,203.839,203.842,38400000.0
2006-02-14 23:19:00,203.845,203.852,203.83,203.835,30600000.0
2006-02-14 23:20:00,203.844,203.867,203.844,203.861,38500000.0
2006-02-14 23:21:00,203.88,203.898,203.853,203.898,111500000.0
2006-02-14 23:22:00,203.893,203.893,203.874,203.882,35900000.0
2006-02-14 23:23:00,203.869,203.882,203.862,203.864,62800000.0
2006-02-14 23:24:00,203.868,203.876,203.856,203.864,38800000.0
2006-02-14 23:25:00,203.856,203.874,203.853,203.866,43899999.0
2006-02-14 23:26:00,203.884,203.894,203.884,203.887,26500000.0
2006-02-14 23:27:00,203.906,203.921,203.872,203.89,35500000.0
2006-02-14 23:28:00,203.879,203.902,203.821,203.851,77500000.0
2006-02-14 23:29:00,203.858,203.859,203.839,203.839,48100000.0
2006-02-14 23:30:00,203.855,203.855,203.804,203.804,25800000.0
2006-02-14 23:31:00,203.798,203.816,203.789,203.816,32200000.0
2006-02-14 23:32:00,203.837,203.837,203.81,203.814,31000000.0
2006-02-14 23:33:00,203.82,203.827,203.815,203.815,38100000.0
2006-02-14 23:34:00,203.819,203.825,203.812,203.815,72999999.0
2006-02-14 23:35:00,203.816,203.816,203.789,203.79,20500000.0
2006-02-14 23:36:00,203.797,203.807,203.793,203.807,58800000.0
2006-02-14 23:37:00,203.808,203.814,203.799,203.806,32300000.0
2006-02-14 23:38:00,203.815,203.815,203.8,203.812,33100000.0
2006-02-14 23:39:00,203.812,203.812,203.794,203.81,47900000.0
2006-02-14 23:40:00,203.801,203.801,203.767,203.795,86999999.0
2006-02-14 23:41:00,203.825,203.841,203.825,203.837,34800000.0
2006-02-14 23:42:00,203.821,203.843,203.821,203.838,89899999.0
2006-02-14 23:43:00,203.827,203.861,203.813,203.861,37600000.0
2006-02-14 23:44:00,203.858,203.865,203.85,203.852,50400000.0
2006-02-14 23:45:00,203.848,203.848,203.818,203.818,46200000.0
2006-02-14 23:46:00,203.81,203.83,203.8,203.83,54200000.0
2006-02-14 23:47:00,203.842,203.859,203.826,203.826,83400001.0
2006-02-14 23:48:00,203.822,203.83,203.795,203.809,16700000.0
2006-02-14 23:49:00,203.787,203.798,203.767,203.773,81400000.0
2006-02-14 23:50:00,203.772,203.775,203.735,203.759,77000000.0
2006-02-14 23:51:00,203.77,203.8,203.77,203.798,43100000.0
2006-02-14 23:52:00,203.785,203.796,203.776,203.79,35000000.0
2006-02-14 23:53:00,203.798,203.805,203.784,203.802,76600000.0
2006-02-14 23:54:00,203.816,203.816,203.801,203.805,52899999.0
2006-02-14 23:55:00,203.785,203.785,203.731,203.747,40000000.0
2006-02-14 23:56:00,203.761,203.763,203.732,203.763,48600000.0
2006-02-14 23:57:00,203.758,203.78,203.756,203.767,50900000.0
2006-02-14 23:58:00,203.771,203.783,203.768,203.77,40800000.0
2006-02-14 23:59:00,203.783,203.783,203.777,203.78,49500001.0
2006-02-15 00:00:00,203.797,203.797,203.733,203.757,49700000.0
2006-02-15 00:01:00,203.776,203.787,203.724,203.754,73999999.0
2006-02-15 00:02:00,203.789,203.798,203.737,203.737,65300000.0
2006-02-15 00:03:00,203.756,203.782,203.741,203.782,67100000.0
2006-02-15 00:04:00,203.757,203.79,203.709,203.79,30400000.0
2006-02-15 00:05:00,203.788,203.788,203.725,203.759,64900000.0
2006-02-15 00:06:00,203.768,203.81,203.745,203.785,58200000.0
2006-02-15 00:07:00,203.804,203.813,203.75,203.782,40100000.0
2006-02-15 00:08:00,203.772,203.814,203.765,203.792,52200000.0
2006-02-15 00:09:00,203.774,203.793,203.75,203.792,55600001.0
2006-02-15 00:10:00,203.774,203.801,203.749,203.784,28000000.0
2006-02-15 00:11:00,203.775,203.801,203.734,203.768,62900000.0
2006-02-15 00:12:00,203.762,203.799,203.739,203.756,95700002.0
2006-02-15 00:13:00,203.751,203.773,203.72,203.773,44800000.0
2006-02-15 00:14:00,203.777,203.777,203.707,203.728,57000000.0
2006-02-15 00:15:00,203.748,203.768,203.718,203.718,37300000.0
2006-02-15 00:16:00,203.721,203.756,203.714,203.735,49200000.0
2006-02-15 00:17:00,203.724,203.765,203.717,203.737,42500000.0
2006-02-15 00:18:00,203.744,203.77,203.734,203.74,63100000.0
2006-02-15 00:19:00,203.743,203.781,203.736,203.757,24400000.0
2006-02-15 00:20:00,203.737,203.739,203.715,203.715,58400001.0
2006-02-15 00:21:00,203.717,203.717,203.66,203.679,61800000.0
2006-02-15 00:22:00,203.665,203.672,203.658,203.67,43000000.0
2006-02-15 00:23:00,203.678,203.678,203.644,203.668,22700000.0
2006-02-15 00:24:00,203.661,203.661,203.635,203.635,43000000.0
2006-02-15 00:25:00,203.637,203.642,203.613,203.635,25400000.0
2006-02-15 00:26:00,203.64,203.648,203.622,203.622,38500000.0
2006-02-15 00:27:00,203.626,203.641,203.626,203.637,65900000.0
2006-02-15 00:28:00,203.64,203.657,203.635,203.657,37200000.0
2006-02-15 00:29:00,203.655,203.665,203.641,203.643,47100000.0
2006-02-15 00:30:00,203.649,203.659,203.624,203.632,29300000.0
2006-02-15 00:31:00,203.638,203.683,203.638,203.683,37000000.0
2006-02-15 00:32:00,203.704,203.727,203.704,203.727,46100000.0
2006-02-15 00:33:00,203.721,203.721,203.696,203.71,34699999.0
2006-02-15 00:34:00,203.717,203.717,203.696,203.716,58900000.0
2006-02-15 00:35:00,203.696,203.718,203.677,203.706,70100000.0
2006-02-15 00:36:00,203.698,203.722,203.698,203.707,44200001.0
2006-02-15 00:37:00,203.707,203.727,203.686,203.727,40300000.0
2006-02-15 00:38:00,203.739,203.743,203.723,203.725,36100000.0
2006-02-15 00:39:00,203.733,203.764,203.723,203.723,47900000.0
2006-02-15 00:40:00,203.738,203.748,203.717,203.717,42100000.0
2006-02-15 00:41:00,203.718,203.76,203.718,203.76,29600000.0
2006-02-15 00:42:00,203.751,203.751,203.71,203.721,34800000.0
2006-02-15 00:43:00,203.739,203.745,203.731,203.738,77099999.0
2006-02-15 00:44:00,203.746,203.746,203.727,203.743,26200000.0
2006-02-15 00:45:00,203.742,203.757,203.733,203.734,23800000.0
2006-02-15 00:46:00,203.708,203.735,203.708,203.735,44200000.0
2006-02-15 00:47:00,203.745,203.745,203.73,203.73,23400000.0
2006-02-15 00:48:00,203.73,203.74,203.73,203.73,83200000.0
2006-02-15 00:49:00,203.731,203.754,203.716,203.716,37000000.0
2006-02-15 00:50:00,203.736,203.736,203.715,203.717,64600001.0
2006-02-15 00:51:00,203.72,203.735,203.715,203.718,67400000.0
2006-02-15 00:52:00,203.728,203.728,203.727,203.728,21000000.0
2006-02-15 00:53:00,203.732,203.745,203.727,203.734,29899999.0
2006-02-15 00:54:00,203.716,203.739,203.716,203.733,34400000.0
2006-02-15 00:55:00,203.738,203.741,203.73,203.732,27700000.0
2006-02-15 00:56:00,203.724,203.724,203.705,203.705,16000000.0
2006-02-15 00:57:00,203.707,203.718,203.699,203.718,38600000.0
2006-02-15 00:58:00,203.694,203.716,203.687,203.687,37100000.0
2006-02-15 00:59:00,203.689,203.729,203.689,203.706,52500000.0
2006-02-15 01:00:00,203.724,203.764,203.724,203.764,34900000.0
2006-02-15 01:01:00,203.762,203.762,203.749,203.749,33000000.0
2006-02-15 01:02:00,203.749,203.789,203.722,203.789,54500000.0
2006-02-15 01:03:00,203.792,203.816,203.792,203.793,51199999.0
2006-02-15 01:04:00,203.795,203.824,203.784,203.816,42700000.0
2006-02-15 01:05:00,203.808,203.903,203.808,203.875,42100000.0
2006-02-15 01:06:00,203.906,203.97,203.906,203.926,50600000.0
2006-02-15 01:07:00,203.921,203.95,203.915,203.95,57900000.0
2006-02-15 01:08:00,203.957,203.962,203.947,203.947,17000000.0
2006-02-15 01:09:00,203.958,204.012,203.958,204.006,64600000.0
2006-02-15 01:10:00,204.02,204.041,204.02,204.024,27000000.0
2006-02-15 01:11:00,204.021,204.03,203.996,203.996,54400000.0
2006-02-15 01:12:00,204.002,204.018,203.999,203.999,49200000.0
2006-02-15 01:13:00,203.997,203.999,203.976,203.996,42500000.0
2006-02-15 01:14:00,204.003,204.03,203.985,203.985,73900000.0
2006-02-15 01:15:00,204.025,204.086,204.025,204.086,12800000.0
2006-02-15 01:16:00,204.105,204.15,204.105,204.143,76000001.0
2006-02-15 01:17:00,204.14,204.173,204.126,204.143,56000001.0
2006-02-15 01:18:00,204.141,204.154,204.14,204.154,53800000.0
2006-02-15 01:19:00,204.17,204.185,204.169,204.171,36300000.0
2006-02-15 01:20:00,204.173,204.186,204.139,204.139,74099999.0
2006-02-15 01:21:00,204.137,204.139,204.118,204.138,59500000.0
2006-02-15 01:22:00,204.154,204.179,204.154,204.166,71200000.0
2006-02-15 01:23:00,204.156,204.156,204.14,204.14,53100000.0
2006-02-15 01:24:00,204.144,204.146,204.131,204.146,29800000.0
2006-02-15 01:25:00,204.13,204.13,204.098,204.098,49299999.0
2006-02-15 01:26:00,204.105,204.115,204.095,204.103,54000000.0
2006-02-15 01:27:00,204.1,204.12,204.087,204.087,87499998.0
2006-02-15 01:28:00,204.097,204.121,204.097,204.121,18300000.0
2006-02-15 01:29:00,204.136,204.146,204.114,204.114,72000000.0
2006-02-15 01:30:00,204.133,204.171,204.133,204.168,47500000.0
2006-02-15 01:31:00,204.162,204.188,204.162,204.165,43500000.0
2006-02-15 01:32:00,204.178,204.19,204.173,204.187,70199999.0
2006-02-15 01:33:00,204.191,204.212,204.187,204.203,55900000.0
2006-02-15 01:34:00,204.216,204.218,204.205,204.205,43600000.0
2006-02-15 01:35:00,204.201,204.208,204.19,204.19,38000000.0
2006-02-15 01:36:00,204.199,204.235,204.199,204.218,40000000.0
2006-02-15 01:37:00,204.221,204.221,204.193,204.193,49500000.0
2006-02-15 01:38:00,204.174,204.203,204.174,204.195,33300000.0
2006-02-15 01:39:00,204.195,204.23,204.191,204.23,28900000.0
2006-02-15 01:40:00,204.242,204.253,204.226,204.235,74100000.0
2006-02-15 01:41:00,204.246,204.259,204.224,204.224,32300000.0
2006-02-15 01:42:00,204.219,204.225,204.204,204.225,22600000.0
2006-02-15 01:43:00,204.212,204.231,204.212,204.231,49400000.0
2006-02-15 01:44:00,204.235,204.247,204.221,204.235,50100000.0
2006-02-15 01:45:00,204.24,204.242,204.216,204.231,71799999.0
2006-02-15 01:46:00,204.231,204.236,204.213,204.234,36200000.0
2006-02-15 01:47:00,204.215,204.23,204.208,204.208,61599999.0
2006-02-15 01:48:00,204.198,204.2,204.183,204.185,46800000.0
2006-02-15 01:49:00,204.196,204.206,204.186,204.202,44200000.0
2006-02-15 01:50:00,204.21,204.214,204.197,204.207,108800001.0
2006-02-15 01:51:00,204.19,204.215,204.19,204.208,42299999.0
2006-02-15 01:52:00,204.197,204.214,204.191,204.199,16700000.0
2006-02-15 01:53:00,204.186,204.209,204.186,204.2,55400000.0
2006-02-15 01:54:00,204.209,204.217,204.193,204.207,62200000.0
2006-02-15 01:55:00,204.205,204.242,204.205,204.235,56100000.0
2006-02-15 01:56:00,204.242,204.249,204.227,204.227,53399999.0
2006-02-15 01:57:00,204.241,204.241,204.212,204.212,26800000.0
2006-02-15 01:58:00,204.197,204.197,204.177,204.177,18100000.0
2006-02-15 01:59:00,204.176,204.2,204.176,204.176,39000000.0
2006-02-15 02:00:00,204.154,204.154,204.105,204.105,54600000.0
2006-02-15 02:01:00,204.096,204.105,204.049,204.051,69800001.0
2006-02-15 02:02:00,204.073,204.073,204.03,204.042,32000000.0
2006-02-15 02:03:00,204.043,204.067,204.03,204.067,13100000.0
2006-02-15 02:04:00,204.081,204.081,204.055,204.06,77399999.0
2006-02-15 02:05:00,204.078,204.101,204.078,204.101,31900000.0
2006-02-15 02:06:00,204.098,204.098,204.065,204.065,42100000.0
2006-02-15 02:07:00,204.056,204.056,204.022,204.023,12000000.0
2006-02-15 02:08:00,204.023,204.032,204.013,204.029,42900000.0
2006-02-15 02:09:00,204.037,204.051,204.037,204.037,39100000.0
2006-02-15 02:10:00,204.045,204.068,204.045,204.051,77900000.0
2006-02-15 02:11:00,204.035,204.048,204.013,204.013,64300000.0
2006-02-15 02:12:00,203.998,204.02,203.977,204.02,62200000.0
2006-02-15 02:13:00,204.026,204.057,204.021,204.057,28200000.0
2006-02-15 02:14:00,204.072,204.104,204.07,204.104,78299999.0
2006-02-15 02:15:00,204.122,204.13,204.095,204.095,50000000.0
2006-02-15 02:16:00,204.083,204.091,204.067,204.08,52100000.0
2006-02-15 02:17:00,204.077,204.077,204.046,204.046,49600000.0
2006-02-15 02:18:00,204.03,204.051,204.03,204.043,89100001.0
2006-02-15 02:19:00,204.035,204.052,204.028,204.028,38700000.0
2006-02-15 02:20:00,204.035,204.049,204.034,204.049,37100000.0
2006-02-15 02:21:00,204.062,204.062,204.04,204.04,35100000.0
2006-02-15 02:22:00,204.021,204.021,203.997,203.997,55899999.0
2006-02-15 02:23:00,204.002,204.01,203.972,204.003,51300000.0
2006-02-15 02:24:00,204.018,204.023,203.964,203.964,68800000.0
2006-02-15 02:25:00,203.965,203.967,203.954,203.967,77499999.0
2006-02-15 02:26:00,203.973,203.992,203.964,203.972,69399999.0
2006-02-15 02:27:00,203.971,203.992,203.971,203.982,28900000.0
2006-02-15 02:28:00,203.978,203.978,203.956,203.956,33100000.0
2006-02-15 02:29:00,203.966,204.011,203.966,204.011,46199999.0
2006-02-15 02:30:00,204.029,204.047,204.014,204.014,51999999.0
2006-02-15 02:31:00,204.031,204.04,204.014,204.014,35200000.0
2006-02-15 02:32:00,204.006,204.03,204.001,204.004,55200000.0
2006-02-15 02:33:00,204.026,204.037,204.009,204.022,50700000.0
2006-02-15 02:34:00,204.026,204.051,204.02,204.039,21300000.0
2006-02-15 02:35:00,204.032,204.035,204.011,204.018,51099999.0
2006-02-15 02:36:00,204.021,204.027,204.015,204.02,49100000.0
2006-02-15 02:37:00,204.015,204.02,204.0,204.02,44600000.0
2006-02-15 02:38:00,204.005,204.015,204.0,204.005,59600000.0
2006-02-15 02:39:00,204.015,204.02,204.005,204.012,53200000.0
2006-02-15 02:40:00,204.014,204.014,203.972,204.001,72100000.0
2006-02-15 02:41:00,204.027,204.057,204.009,204.039,42900000.0
2006-02-15 02:42:00,204.032,204.051,204.017,204.017,55700000.0
2006-02-15 02:43:00,204.023,204.057,204.016,204.057,60900000.0
2006-02-15 02:44:00,204.068,204.096,204.045,204.056,48900000.0
2006-02-15 02:45:00,204.04,204.043,204.027,204.038,48100000.0
2006-02-15 02:46:00,204.019,204.045,204.01,204.045,25000000.0
2006-02-15 02:47:00,204.054,204.067,204.052,204.057,46100000.0
2006-02-15 02:48:00,204.044,204.066,204.035,204.035,46800000.0
2006-02-15 02:49:00,204.027,204.027,203.995,203.995,59200000.0
2006-02-15 02:50:00,203.978,204.02,203.928,204.02,41700000.0
2006-02-15 02:51:00,204.077,204.111,204.075,204.09,47600000.0
2006-02-15 02:52:00,204.065,204.13,204.065,204.125,33400000.0
2006-02-15 02:53:00,204.109,204.141,204.105,204.119,60900000.0
2006-02-15 02:54:00,204.127,204.176,204.118,204.176,40900000.0
2006-02-15 02:55:00,204.166,204.166,204.125,204.143,27300000.0
2006-02-15 02:56:00,204.121,204.137,204.099,204.099,140200000.0
2006-02-15 02:57:00,204.108,204.164,204.108,204.156,34500000.0
2006-02-15 02:58:00,204.153,204.153,204.118,204.137,92399999.0
2006-02-15 02:59:00,204.123,204.123,204.103,204.11,68400000.0
2006-02-15 03:00:00,204.106,204.123,204.1,204.1,44800000.0
2006-02-15 03:01:00,204.114,204.114,204.076,204.078,71800000.0
2006-02-15 03:02:00,204.078,204.078,204.044,204.052,43700000.0
2006-02-15 03:03:00,204.049,204.049,204.015,204.019,23700000.0
2006-02-15 03:04:00,204.015,204.043,204.008,204.01,67900000.0
2006-02-15 03:05:00,204.0,204.013,203.99,204.011,115600001.0
2006-02-15 03:06:00,204.002,204.019,203.986,203.986,75200000.0
2006-02-15 03:07:00,203.955,203.974,203.952,203.974,28200000.0
2006-02-15 03:08:00,203.997,204.003,203.983,203.983,62100000.0
2006-02-15 03:09:00,203.986,204.017,203.986,204.012,75300000.0
2006-02-15 03:10:00,204.008,204.037,204.004,204.025,36300000.0
2006-02-15 03:11:00,204.048,204.074,204.042,204.066,70800000.0
2006-02-15 03:12:00,204.077,204.078,204.064,204.07,54500001.0
2006-02-15 03:13:00,204.08,204.08,204.068,204.068,48600000.0
2006-02-15 03:14:00,204.065,204.078,204.063,204.073,30200000.0
2006-02-15 03:15:00,204.095,204.134,204.095,204.134,52900000.0
2006-02-15 03:16:00,204.137,204.143,204.129,204.143,24900000.0
2006-02-15 03:17:00,204.131,204.14,204.113,204.14,32500000.0
2006-02-15 03:18:00,204.145,204.171,204.144,204.162,73800000.0
2006-02-15 03:19:00,204.163,204.184,204.163,204.175,36400000.0
2006-02-15 03:20:00,204.156,204.164,204.144,204.148,32499999.0
2006-02-15 03:21:00,204.158,204.176,204.158,204.164,49300001.0
2006-02-15 03:22:00,204.155,204.163,204.145,204.145,90700000.0
2006-02-15 03:23:00,204.155,204.155,204.127,204.129,51000000.0
2006-02-15 03:24:00,204.137,204.142,204.13,204.133,90899999.0
2006-02-15 03:25:00,204.116,204.116,204.093,204.093,62399999.0
2006-02-15 03:26:00,204.08,204.135,204.08,204.135,32300000.0
2006-02-15 03:27:00,204.124,204.124,204.108,204.124,34600000.0
2006-02-15 03:28:00,204.14,204.164,204.137,204.164,38300000.0
2006-02-15 03:29:00,204.173,204.185,204.168,204.178,39000000.0
2006-02-15 03:30:00,204.177,204.204,204.177,204.18,55600000.0
2006-02-15 03:31:00,204.206,204.21,204.183,204.183,31500000.0
2006-02-15 03:32:00,204.167,204.167,204.114,204.114,32500000.0
2006-02-15 03:33:00,204.112,204.146,204.104,204.146,123800000.0
2006-02-15 03:34:00,204.139,204.139,204.097,204.118,69700000.0
2006-02-15 03:35:00,204.106,204.131,204.106,204.118,50000000.0
2006-02-15 03:36:00,204.116,204.117,204.098,204.101,53100000.0
2006-02-15 03:37:00,204.128,204.131,204.108,204.108,39900000.0
2006-02-15 03:38:00,204.134,204.16,204.134,204.159,39700000.0
2006-02-15 03:39:00,204.164,204.225,204.164,204.225,13700000.0
2006-02-15 03:40:00,204.19,204.202,204.17,204.178,35900000.0
2006-02-15 03:41:00,204.162,204.162,204.142,204.15,40900000.0
2006-02-15 03:42:00,204.145,204.147,204.111,204.111,49300000.0
2006-02-15 03:43:00,204.118,204.17,204.118,204.17,43200001.0
2006-02-15 03:44:00,204.185,204.194,204.178,204.178,35100000.0
2006-02-15 03:45:00,204.181,204.195,204.158,204.177,51500000.0
2006-02-15 03:46:00,204.17,204.22,204.157,204.157,51300000.0
2006-02-15 03:47:00,204.168,204.203,204.168,204.196,91300002.0
2006-02-15 03:48:00,204.18,204.199,204.175,204.199,23600000.0
2006-02-15 03:49:00,204.209,204.231,204.209,204.212,31100000.0
2006-02-15 03:50:00,204.209,204.248,204.204,204.221,53200001.0
2006-02-15 03:51:00,204.236,204.293,204.236,204.286,38300000.0
2006-02-15 03:52:00,204.298,204.305,204.255,204.255,38100000.0
2006-02-15 03:53:00,204.27,204.311,204.27,204.311,15500000.0
2006-02-15 03:54:00,204.31,204.317,204.308,204.31,28400000.0
2006-02-15 03:55:00,204.315,204.317,204.297,204.313,31200000.0
2006-02-15 03:56:00,204.307,204.336,204.298,204.328,35600000.0
2006-02-15 03:57:00,204.316,204.316,204.29,204.29,37300000.0
2006-02-15 03:58:00,204.28,204.287,204.265,204.265,54500000.0
2006-02-15 03:59:00,204.263,204.282,204.263,204.278,36400000.0
2006-02-15 04:00:00,204.277,204.282,204.275,204.28,21100000.0
2006-02-15 04:01:00,204.284,204.293,204.27,204.273,50400000.0
2006-02-15 04:02:00,204.268,204.282,204.257,204.272,55400000.0
2006-02-15 04:03:00,204.269,204.269,204.255,204.255,35700000.0
2006-02-15 04:04:00,204.249,204.258,204.232,204.232,34700000.0
2006-02-15 04:05:00,204.229,204.25,204.229,204.233,89999999.0
2006-02-15 04:06:00,204.235,204.236,204.223,204.223,82000000.0
2006-02-15 04:07:00,204.225,204.225,204.208,204.208,13600000.0
2006-02-15 04:08:00,204.223,204.223,204.172,204.198,100000000.0
2006-02-15 04:09:00,204.181,204.181,204.151,204.176,76300000.0
2006-02-15 04:10:00,204.2,204.215,204.2,204.202,40900000.0
2006-02-15 04:11:00,204.204,204.214,204.194,204.198,72300000.0
2006-02-15 04:12:00,204.172,204.179,204.145,204.146,53999999.0
2006-02-15 04:13:00,204.152,204.181,204.152,204.179,55599999.0
2006-02-15 04:14:00,204.17,204.185,204.17,204.185,30400000.0
2006-02-15 04:15:00,204.199,204.204,204.17,204.181,50699999.0
2006-02-15 04:16:00,204.171,204.187,204.158,204.187,44000000.0
2006-02-15 04:17:00,204.186,204.189,204.178,204.187,31899999.0
2006-02-15 04:18:00,204.184,204.184,204.169,204.173,7800000.0
2006-02-15 04:19:00,204.161,204.175,204.161,204.175,30600000.0
2006-02-15 04:20:00,204.17,204.19,204.17,204.182,47400000.0
2006-02-15 04:21:00,204.202,204.241,204.197,204.225,58199999.0
2006-02-15 04:22:00,204.224,204.25,204.224,204.238,56300000.0
2006-02-15 04:23:00,204.246,204.246,204.239,204.239,5800000.0
2006-02-15 04:24:00,204.225,204.237,204.208,204.218,44500000.0
2006-02-15 04:25:00,204.199,204.218,204.199,204.205,49500000.0
2006-02-15 04:26:00,204.205,204.219,204.196,204.204,41600000.0
2006-02-15 04:27:00,204.188,204.21,204.183,204.203,49600000.0
2006-02-15 04:28:00,204.2,204.215,204.195,204.198,17500000.0
2006-02-15 04:29:00,204.204,204.22,204.204,204.21,33100000.0
2006-02-15 04:30:00,204.22,204.238,204.219,204.238,45600000.0
2006-02-15 04:31:00,204.253,204.26,204.251,204.26,66600000.0
2006-02-15 04:32:00,204.252,204.261,204.238,204.259,49200001.0
2006-02-15 04:33:00,204.251,204.257,204.248,204.257,30300000.0
2006-02-15 04:34:00,204.251,204.256,204.242,204.242,41900000.0
2006-02-15 04:35:00,204.245,204.245,204.235,204.235,4000000.0
2006-02-15 04:36:00,204.225,204.245,204.225,204.24,27600000.0
2006-02-15 04:37:00,204.234,204.235,204.217,204.221,52300001.0
2006-02-15 04:38:00,204.232,204.255,204.226,204.255,61700001.0
2006-02-15 04:39:00,204.267,204.295,204.262,204.295,48300001.0
2006-02-15 04:40:00,204.29,204.29,204.257,204.277,69699999.0
2006-02-15 04:41:00,204.286,204.286,204.27,204.285,31800000.0
2006-02-15 04:42:00,204.275,204.275,204.246,204.246,67100000.0
2006-02-15 04:43:00,204.255,204.255,204.229,204.236,43100000.0
2006-02-15 04:44:00,204.259,204.263,204.243,204.258,54700000.0
2006-02-15 04:45:00,204.254,204.275,204.254,204.263,36900000.0
2006-02-15 04:46:00,204.258,204.259,204.231,204.231,45599999.0
2006-02-15 04:47:00,204.246,204.257,204.241,204.243,36200000.0
2006-02-15 04:48:00,204.256,204.266,204.243,204.243,59500000.0
2006-02-15 04:49:00,204.239,204.26,204.239,204.244,41700000.0
2006-02-15 04:50:00,204.256,204.265,204.242,204.25,51100000.0
2006-02-15 04:51:00,204.255,204.265,204.248,204.261,46400000.0
2006-02-15 04:52:00,204.258,204.274,204.252,204.255,45800000.0
2006-02-15 04:53:00,204.257,204.272,204.233,204.247,64000000.0
2006-02-15 04:54:00,204.25,204.255,204.238,204.255,26400000.0
2006-02-15 04:55:00,204.241,204.241,204.23,204.232,41000001.0
2006-02-15 04:56:00,204.244,204.272,204.238,204.258,45000000.0
2006-02-15 04:57:00,204.269,204.284,204.269,204.272,67000001.0
2006-02-15 04:58:00,204.279,204.323,204.279,204.292,44600000.0
2006-02-15 04:59:00,204.298,204.304,204.285,204.304,39700000.0
2006-02-15 05:00:00,204.313,204.357,204.313,204.357,46600000.0
2006-02-15 05:01:00,204.35,204.35,204.311,204.321,42700000.0
2006-02-15 05:02:00,204.301,204.31,204.288,204.294,46600000.0
2006-02-15 05:03:00,204.294,204.3,204.293,204.297,17300000.0
2006-02-15 05:04:00,204.297,204.3,204.283,204.283,25100000.0
2006-02-15 05:05:00,204.273,204.273,204.247,204.263,85699999.0
2006-02-15 05:06:00,204.259,204.275,204.257,204.257,70400000.0
2006-02-15 05:07:00,204.266,204.279,204.258,204.275,28800000.0
2006-02-15 05:08:00,204.26,204.284,204.26,204.282,61900000.0
2006-02-15 05:09:00,204.282,204.293,204.282,204.29,27200000.0
2006-02-15 05:10:00,204.284,204.294,204.278,204.28,59499999.0
2006-02-15 05:11:00,204.283,204.305,204.277,204.301,38000000.0
2006-02-15 05:12:00,204.287,204.308,204.278,204.308,16000000.0
2006-02-15 05:13:00,204.299,204.327,204.293,204.306,29200000.0
2006-02-15 05:14:00,204.31,204.31,204.291,204.296,59100000.0
2006-02-15 05:15:00,204.294,204.296,204.283,204.283,23300000.0
2006-02-15 05:16:00,204.292,204.319,204.291,204.317,40999999.0
2006-02-15 05:17:00,204.3,204.3,204.277,204.29,37700000.0
2006-02-15 05:18:00,204.29,204.298,204.279,204.285,67100000.0
2006-02-15 05:19:00,204.294,204.3,204.278,204.278,79100001.0
2006-02-15 05:20:00,204.288,204.296,204.275,204.296,26300000.0
2006-02-15 05:21:00,204.304,204.311,204.28,204.29,47400000.0
2006-02-15 05:22:00,204.303,204.306,204.292,204.292,41200000.0
2006-02-15 05:23:00,204.306,204.318,204.298,204.307,99599999.0
2006-02-15 05:24:00,204.313,204.313,204.287,204.301,87699999.0
2006-02-15 05:25:00,204.306,204.308,204.299,204.303,42700000.0
2006-02-15 05:26:00,204.293,204.302,204.285,204.292,46700000.0
2006-02-15 05:27:00,204.3,204.305,204.292,204.3,43100000.0
2006-02-15 05:28:00,204.302,204.31,204.285,204.31,48500000.0
2006-02-15 05:29:00,204.303,204.314,204.298,204.298,41600001.0
2006-02-15 05:30:00,204.31,204.31,204.292,204.307,41300000.0
2006-02-15 05:31:00,204.302,204.302,204.284,204.284,36599999.0
2006-02-15 05:32:00,204.301,204.301,204.27,204.27,41400000.0
2006-02-15 05:33:00,204.269,204.333,204.269,204.313,54600000.0
2006-02-15 05:34:00,204.311,204.323,204.307,204.323,28400000.0
2006-02-15 05:35:00,204.337,204.337,204.314,204.324,61699999.0
2006-02-15 05:36:00,204.31,204.321,204.299,204.305,26900000.0
2006-02-15 05:37:00,204.304,204.306,204.273,204.283,40000000.0
2006-02-15 05:38:00,204.28,204.309,204.28,204.297,43600000.0
2006-02-15 05:39:00,204.298,204.313,204.298,204.306,58400000.0
2006-02-15 05:40:00,204.298,204.298,204.266,204.28,42200000.0
2006-02-15 05:41:00,204.259,204.284,204.237,204.248,25200000.0
2006-02-15 05:42:00,204.266,204.27,204.235,204.255,37300000.0
2006-02-15 05:43:00,204.249,204.269,204.244,204.254,26900000.0
2006-02-15 05:44:00,204.27,204.272,204.251,204.272,41400000.0
2006-02-15 05:45:00,204.278,204.289,204.278,204.28,56000000.0
2006-02-15 05:46:00,204.266,204.276,204.257,204.262,44100000.0
2006-02-15 05:47:00,204.272,204.287,204.272,204.272,35100000.0
2006-02-15 05:48:00,204.278,204.292,204.27,204.277,70900001.0
2006-02-15 05:49:00,204.28,204.291,204.277,204.283,45000001.0
2006-02-15 05:50:00,204.265,204.277,204.26,204.265,55600000.0
2006-02-15 05:51:00,204.274,204.307,204.274,204.278,31600000.0
2006-02-15 05:52:00,204.303,204.309,204.284,204.303,62499999.0
2006-02-15 05:53:00,204.29,204.293,204.288,204.293,24600000.0
2006-02-15 05:54:00,204.288,204.297,204.288,204.297,6300000.0
2006-02-15 05:55:00,204.295,204.309,204.265,204.265,42100000.0
2006-02-15 05:56:00,204.261,204.299,204.261,204.282,82600001.0
2006-02-15 05:57:00,204.298,204.298,204.233,204.233,26200000.0
2006-02-15 05:58:00,204.228,204.264,204.228,204.264,54500001.0
2006-02-15 05:59:00,204.266,204.273,204.25,204.26,47300000.0
2006-02-15 06:00:00,204.256,204.261,204.235,204.247,28100000.0
2006-02-15 06:01:00,204.26,204.26,204.231,204.232,70500000.0
2006-02-15 06:02:00,204.238,204.268,204.238,204.268,66699999.0
2006-02-15 06:03:00,204.276,204.276,204.246,204.264,67200001.0
2006-02-15 06:04:00,204.259,204.267,204.245,204.251,77100000.0
2006-02-15 06:05:00,204.256,204.267,204.244,204.252,18300000.0
2006-02-15 06:06:00,204.242,204.259,204.23,204.243,45800000.0
2006-02-15 06:07:00,204.249,204.25,204.24,204.25,48600000.0
2006-02-15 06:08:00,204.216,204.216,204.191,204.201,22400000.0
2006-02-15 06:09:00,204.204,204.225,204.202,204.207,30700000.0
2006-02-15 06:10:00,204.219,204.244,204.219,204.242,42300000.0
2006-02-15 06:11:00,204.224,204.227,204.21,204.21,22200000.0
2006-02-15 06:12:00,204.213,204.219,204.2,204.2,34100000.0
2006-02-15 06:13:00,204.195,204.21,204.195,204.205,57599999.0
2006-02-15 06:14:00,204.204,204.212,204.196,204.208,72300001.0
2006-02-15 06:15:00,204.221,204.229,204.209,204.222,23700000.0
2006-02-15 06:16:00,204.237,204.251,204.232,204.244,48900000.0
2006-02-15 06:17:00,204.25,204.261,204.244,204.245,39000000.0
2006-02-15 06:18:00,204.233,204.262,204.233,204.261,35900000.0
2006-02-15 06:19:00,204.275,204.275,204.247,204.252,31500000.0
2006-02-15 06:20:00,204.268,204.27,204.257,204.269,106000002.0
2006-02-15 06:21:00,204.26,204.265,204.24,204.24,48300000.0
2006-02-15 06:22:00,204.237,204.267,204.237,204.255,43800000.0
2006-02-15 06:23:00,204.283,204.284,204.273,204.273,59300000.0
2006-02-15 06:24:00,204.252,204.26,204.242,204.242,26500000.0
2006-02-15 06:25:00,204.238,204.252,204.238,204.245,43500000.0
2006-02-15 06:26:00,204.249,204.278,204.246,204.278,88000001.0
2006-02-15 06:27:00,204.262,204.275,204.26,204.268,46600000.0
2006-02-15 06:28:00,204.263,204.28,204.263,204.27,47500000.0
2006-02-15 06:29:00,204.272,204.282,204.266,204.282,84700000.0
2006-02-15 06:30:00,204.281,204.284,204.268,204.268,39100000.0
2006-02-15 06:31:00,204.272,204.287,204.261,204.261,51400000.0
2006-02-15 06:32:00,204.26,204.275,204.26,204.262,30800000.0
2006-02-15 06:33:00,204.27,204.281,204.266,204.277,86600000.0
2006-02-15 06:34:00,204.276,204.282,204.266,204.282,23500000.0
2006-02-15 06:35:00,204.263,204.263,204.232,204.249,37300000.0
2006-02-15 06:36:00,204.254,204.261,204.24,204.261,52800000.0
2006-02-15 06:37:00,204.255,204.255,204.227,204.227,44899999.0
2006-02-15 06:38:00,204.23,204.23,204.191,204.204,64899999.0
2006-02-15 06:39:00,204.207,204.24,204.207,204.209,37900000.0
2006-02-15 06:40:00,204.198,204.214,204.197,204.206,87300001.0
2006-02-15 06:41:00,204.206,204.228,204.206,204.228,27100000.0
2006-02-15 06:42:00,204.228,204.229,204.222,204.222,98100001.0
2006-02-15 06:43:00,204.222,204.232,204.192,204.192,31400000.0
2006-02-15 06:44:00,204.187,204.187,204.176,204.184,17400000.0
2006-02-15 06:45:00,204.191,204.191,204.171,204.182,31600000.0
2006-02-15 06:46:00,204.168,204.196,204.168,204.188,65299999.0
2006-02-15 06:47:00,204.17,204.17,204.151,204.166,26900000.0
2006-02-15 06:48:00,204.176,204.188,204.163,204.188,74299999.0
2006-02-15 06:49:00,204.154,204.165,204.151,204.159,38400000.0
2006-02-15 06:50:00,204.155,204.168,204.135,204.135,47300000.0
2006-02-15 06:51:00,204.163,204.169,204.154,204.168,42400000.0
2006-02-15 06:52:00,204.169,204.172,204.164,204.17,51900000.0
2006-02-15 06:53:00,204.168,204.181,204.15,204.181,55400000.0
2006-02-15 06:54:00,204.159,204.18,204.159,204.165,41100000.0
2006-02-15 06:55:00,204.152,204.157,204.133,204.157,37400000.0
2006-02-15 06:56:00,204.159,204.176,204.131,204.138,48999999.0
2006-02-15 06:57:00,204.149,204.159,204.146,204.158,16700000.0
2006-02-15 06:58:00,204.126,204.126,204.114,204.121,64800001.0
2006-02-15 06:59:00,204.113,204.117,204.09,204.093,49800000.0
2006-02-15 07:00:00,204.076,204.091,204.066,204.072,36900000.0
2006-02-15 07:01:00,204.062,204.091,204.062,204.073,66900000.0
2006-02-15 07:02:00,204.072,204.078,204.054,204.073,86699999.0
2006-02-15 07:03:00,204.07,204.07,204.045,204.051,38000000.0
2006-02-15 07:04:00,204.028,204.066,204.028,204.063,36299999.0
2006-02-15 07:05:00,204.062,204.082,204.058,204.059,56700000.0
2006-02-15 07:06:00,204.058,204.073,204.044,204.044,46200000.0
2006-02-15 07:07:00,204.053,204.058,204.041,204.041,50300000.0
2006-02-15 07:08:00,204.074,204.074,204.056,204.056,63200000.0
2006-02-15 07:09:00,204.067,204.096,204.061,204.078,40400000.0
2006-02-15 07:10:00,204.083,204.099,204.075,204.08,36100000.0
2006-02-15 07:11:00,204.083,204.102,204.083,204.083,30200000.0
2006-02-15 07:12:00,204.081,204.109,204.077,204.102,47400000.0
2006-02-15 07:13:00,204.079,204.079,204.063,204.063,45400001.0
2006-02-15 07:14:00,204.05,204.097,204.044,204.088,60100001.0
2006-02-15 07:15:00,204.085,204.093,204.08,204.08,53200000.0
2006-02-15 07:16:00,204.096,204.098,204.079,204.089,67000000.0
2006-02-15 07:17:00,204.096,204.108,204.096,204.1,48800000.0
2006-02-15 07:18:00,204.105,204.122,204.105,204.11,47000000.0
2006-02-15 07:19:00,204.128,204.142,204.122,204.142,48200000.0
2006-02-15 07:20:00,204.136,204.142,204.121,204.142,28400000.0
2006-02-15 07:21:00,204.129,204.131,204.123,204.125,33200000.0
2006-02-15 07:22:00,204.123,204.125,204.115,204.125,69900000.0
2006-02-15 07:23:00,204.127,204.15,204.127,204.15,38500000.0
2006-02-15 07:24:00,204.142,204.142,204.106,204.106,46000000.0
2006-02-15 07:25:00,204.097,204.114,204.094,204.109,89100000.0
2006-02-15 07:26:00,204.113,204.12,204.092,204.117,44000001.0
2006-02-15 07:27:00,204.112,204.114,204.099,204.102,52700000.0
2006-02-15 07:28:00,204.109,204.129,204.109,204.129,52200000.0
2006-02-15 07:29:00,204.145,204.145,204.118,204.14,61500000.0
2006-02-15 07:30:00,204.137,204.139,204.123,204.123,42600000.0
2006-02-15 07:31:00,204.123,204.123,204.108,204.123,67900000.0
2006-02-15 07:32:00,204.12,204.135,204.115,204.135,65500000.0
2006-02-15 07:33:00,204.113,204.121,204.102,204.102,48300000.0
2006-02-15 07:34:00,204.099,204.106,204.085,204.085,88200000.0
2006-02-15 07:35:00,204.094,204.1,204.08,204.1,51200000.0
2006-02-15 07:36:00,204.104,204.104,204.077,204.095,34400000.0
2006-02-15 07:37:00,204.098,204.115,204.098,204.114,81900000.0
2006-02-15 07:38:00,204.112,204.125,204.112,204.12,44300000.0
2006-02-15 07:39:00,204.116,204.116,204.092,204.092,87100000.0
2006-02-15 07:40:00,204.094,204.094,204.068,204.068,45800000.0
2006-02-15 07:41:00,204.065,204.065,204.023,204.023,45100000.0
2006-02-15 07:42:00,204.028,204.046,204.028,204.042,39000000.0
2006-02-15 07:43:00,204.051,204.068,204.048,204.065,45200000.0
2006-02-15 07:44:00,204.066,204.077,204.06,204.065,48200000.0
2006-02-15 07:45:00,204.061,204.097,204.048,204.059,91000000.0
2006-02-15 07:46:00,204.055,204.065,204.05,204.06,39000000.0
2006-02-15 07:47:00,204.06,204.075,204.05,204.065,76400000.0
2006-02-15 07:48:00,204.055,204.071,204.055,204.071,44700001.0
2006-02-15 07:49:00,204.068,204.079,204.057,204.075,15500000.0
2006-02-15 07:50:00,204.065,204.065,204.046,204.046,49700000.0
2006-02-15 07:51:00,204.064,204.087,204.063,204.087,91599999.0
2006-02-15 07:52:00,204.068,204.085,204.063,204.07,55400000.0
2006-02-15 07:53:00,204.067,204.075,204.056,204.059,88399999.0
2006-02-15 07:54:00,204.039,204.05,204.025,204.05,30700000.0
2006-02-15 07:55:00,204.034,204.072,204.034,204.062,68900000.0
2006-02-15 07:56:00,204.065,204.075,204.055,204.06,45400000.0
2006-02-15 07:57:00,204.065,204.079,204.044,204.044,35200000.0
2006-02-15 07:58:00,204.048,204.055,204.041,204.055,51000000.0
2006-02-15 07:59:00,204.064,204.085,204.064,204.079,21800000.0
2006-02-15 08:00:00,204.07,204.092,204.058,204.092,50700000.0
2006-02-15 08:01:00,204.101,204.135,204.091,204.135,43799999.0
2006-02-15 08:02:00,204.144,204.165,204.138,204.148,38000000.0
2006-02-15 08:03:00,204.144,204.151,204.138,204.145,36000000.0
2006-02-15 08:04:00,204.133,204.165,204.133,204.155,39200000.0
2006-02-15 08:05:00,204.157,204.165,204.135,204.135,75800001.0
2006-02-15 08:06:00,204.144,204.18,204.139,204.18,25400000.0
2006-02-15 08:07:00,204.176,204.181,204.161,204.172,82600000.0
2006-02-15 08:08:00,204.192,204.212,204.184,204.184,43100000.0
2006-02-15 08:09:00,204.199,204.201,204.168,204.168,55700000.0
2006-02-15 08:10:00,204.173,204.173,204.157,204.165,36300000.0
2006-02-15 08:11:00,204.175,204.178,204.163,204.175,39000000.0
2006-02-15 08:12:00,204.17,204.174,204.153,204.153,33900000.0
2006-02-15 08:13:00,204.157,204.157,204.119,204.119,54200001.0
2006-02-15 08:14:00,204.116,204.149,204.116,204.135,29900000.0
2006-02-15 08:15:00,204.126,204.133,204.105,204.105,62100000.0
2006-02-15 08:16:00,204.118,204.118,204.091,204.093,34800000.0
2006-02-15 08:17:00,204.105,204.118,204.103,204.105,45500000.0
2006-02-15 08:18:00,204.101,204.107,204.099,204.107,39500001.0
2006-02-15 08:19:00,204.119,204.131,204.11,204.11,23200000.0
2006-02-15 08:20:00,204.113,204.117,204.11,204.114,28300000.0
2006-02-15 08:21:00,204.115,204.128,204.105,204.126,53600001.0
2006-02-15 08:22:00,204.138,204.139,204.099,204.099,45300001.0
2006-02-15 08:23:00,204.103,204.118,204.099,204.108,61200000.0
2006-02-15 08:24:00,204.12,204.12,204.096,204.096,15400000.0
2006-02-15 08:25:00,204.089,204.12,204.089,204.112,74200001.0
2006-02-15 08:26:00,204.103,204.15,204.103,204.134,42699999.0
2006-02-15 08:27:00,204.13,204.13,204.112,204.112,20700000.0
2006-02-15 08:28:00,204.12,204.129,204.116,204.123,70599999.0
2006-02-15 08:29:00,204.127,204.129,204.119,204.12,33100000.0
2006-02-15 08:30:00,204.105,204.123,204.103,204.113,32900000.0
2006-02-15 08:31:00,204.105,204.105,204.095,204.095,72500000.0
2006-02-15 08:32:00,204.107,204.115,204.038,204.038,24400000.0
2006-02-15 08:33:00,204.028,204.069,204.028,204.041,113200000.0
2006-02-15 08:34:00,204.048,204.053,204.035,204.053,64900000.0
2006-02-15 08:35:00,204.041,204.061,204.041,204.059,57200000.0
2006-02-15 08:36:00,204.055,204.064,204.027,204.062,63700000.0
2006-02-15 08:37:00,204.046,204.074,204.034,204.05,65600000.0
2006-02-15 08:38:00,204.055,204.076,204.055,204.057,59000000.0
2006-02-15 08:39:00,204.059,204.059,204.035,204.035,23100000.0
2006-02-15 08:40:00,204.032,204.032,204.02,204.026,25900000.0
2006-02-15 08:41:00,204.021,204.038,204.021,204.03,62000000.0
2006-02-15 08:42:00,204.033,204.033,203.99,203.999,68000000.0
2006-02-15 08:43:00,204.007,204.034,204.007,204.016,23400000.0
2006-02-15 08:44:00,204.03,204.045,204.025,204.032,79499999.0
2006-02-15 08:45:00,204.026,204.062,204.025,204.048,70000000.0
2006-02-15 08:46:00,204.05,204.062,204.05,204.062,44399999.0
2006-02-15 08:47:00,204.065,204.082,204.057,204.057,49700002.0
2006-02-15 08:48:00,204.055,204.068,204.039,204.068,84299999.0
2006-02-15 08:49:00,204.066,204.1,204.066,204.097,65400000.0
2006-02-15 08:50:00,204.087,204.105,204.069,204.098,50200000.0
2006-02-15 08:51:00,204.074,204.094,204.07,204.088,45100000.0
2006-02-15 08:52:00,204.09,204.105,204.072,204.105,54900000.0
2006-02-15 08:53:00,204.102,204.138,204.102,204.12,41900000.0
2006-02-15 08:54:00,204.108,204.125,204.108,204.121,41900001.0
2006-02-15 08:55:00,204.117,204.131,204.083,204.131,52200001.0
2006-02-15 08:56:00,204.12,204.159,204.12,204.144,54100000.0
2006-02-15 08:57:00,204.133,204.168,204.133,204.168,22200000.0
2006-02-15 08:58:00,204.17,204.192,204.118,204.118,51100000.0
2006-02-15 08:59:00,204.11,204.11,204.091,204.099,46700000.0
2006-02-15 09:00:00,204.062,204.062,204.01,204.013,49199999.0
2006-02-15 09:01:00,203.994,203.994,203.961,203.968,58900000.0
2006-02-15 09:02:00,203.963,203.985,203.957,203.981,25600000.0
2006-02-15 09:03:00,203.968,203.998,203.962,203.998,45800000.0
2006-02-15 09:04:00,204.009,204.01,203.996,204.006,62400001.0
2006-02-15 09:05:00,204.007,204.008,203.986,204.0,56900000.0
2006-02-15 09:06:00,203.988,203.993,203.959,203.993,55100000.0
2006-02-15 09:07:00,203.986,204.0,203.985,204.0,66100000.0
2006-02-15 09:08:00,203.988,203.988,203.97,203.97,30800000.0
2006-02-15 09:09:00,203.972,203.98,203.962,203.965,58100000.0
2006-02-15 09:10:00,203.989,203.994,203.98,203.991,46700000.0
2006-02-15 09:11:00,203.994,203.994,203.968,203.968,53400000.0
2006-02-15 09:12:00,203.96,203.982,203.958,203.965,65500000.0
2006-02-15 09:13:00,203.96,203.966,203.951,203.955,26700000.0
2006-02-15 09:14:00,203.929,203.929,203.882,203.887,37700000.0
2006-02-15 09:15:00,203.887,203.915,203.887,203.91,41300000.0
2006-02-15 09:16:00,203.905,203.905,203.888,203.889,17000000.0
2006-02-15 09:17:00,203.883,203.912,203.883,203.912,64100000.0
2006-02-15 09:18:00,203.906,203.906,203.874,203.885,28500000.0
2006-02-15 09:19:00,203.883,203.913,203.883,203.913,35300000.0
2006-02-15 09:20:00,203.928,203.937,203.92,203.924,22100000.0
2006-02-15 09:21:00,203.918,203.93,203.9,203.93,48300000.0
2006-02-15 09:22:00,203.937,203.951,203.905,203.905,48699999.0
2006-02-15 09:23:00,203.923,203.945,203.921,203.945,30200000.0
2006-02-15 09:24:00,203.947,203.947,203.911,203.912,58300000.0
2006-02-15 09:25:00,203.902,203.924,203.894,203.919,35900000.0
2006-02-15 09:26:00,203.913,203.913,203.874,203.895,98200002.0
2006-02-15 09:27:00,203.9,203.912,203.892,203.904,32000000.0
2006-02-15 09:28:00,203.919,203.945,203.912,203.945,48500000.0
2006-02-15 09:29:00,203.928,203.949,203.915,203.915,48800000.0
2006-02-15 09:30:00,203.913,203.936,203.913,203.923,26000000.0
2006-02-15 09:31:00,203.909,203.909,203.881,203.888,27500000.0
2006-02-15 09:32:00,203.89,203.895,203.864,203.864,64800000.0
2006-02-15 09:33:00,203.869,203.889,203.867,203.88,57000000.0
2006-02-15 09:34:00,203.884,203.889,203.866,203.889,60600000.0
2006-02-15 09:35:00,203.89,203.907,203.862,203.862,49099999.0
2006-02-15 09:36:00,203.861,203.878,203.851,203.878,26700000.0
2006-02-15 09:37:00,203.88,203.89,203.875,203.875,78500000.0
2006-02-15 09:38:00,203.875,203.89,203.875,203.875,28800000.0
2006-02-15 09:39:00,203.885,203.885,203.87,203.88,90600002.0
2006-02-15 09:40:00,203.878,203.885,203.875,203.885,17200000.0
2006-02-15 09:41:00,203.859,203.859,203.83,203.832,23600000.0
2006-02-15 09:42:00,203.813,203.813,203.801,203.805,59900000.0
2006-02-15 09:43:00,203.821,203.891,203.821,203.891,50800000.0
2006-02-15 09:44:00,203.888,203.935,203.882,203.935,63100000.0
2006-02-15 09:45:00,203.937,203.937,203.905,203.905,88199999.0
2006-02-15 09:46:00,203.912,203.967,203.912,203.952,44000000.0
2006-02-15 09:47:00,203.964,203.967,203.951,203.964,37900000.0
2006-02-15 09:48:00,203.972,203.974,203.955,203.955,48800000.0
2006-02-15 09:49:00,203.948,203.961,203.945,203.945,25400000.0
2006-02-15 09:50:00,203.955,203.955,203.93,203.937,83800000.0
2006-02-15 09:51:00,203.941,203.949,203.927,203.945,28700000.0
2006-02-15 09:52:00,203.945,203.945,203.889,203.889,88600001.0
2006-02-15 09:53:00,203.891,203.9,203.874,203.874,50900000.0
2006-02-15 09:54:00,203.867,203.901,203.867,203.895,73800000.0
2006-02-15 09:55:00,203.904,203.923,203.904,203.923,24300000.0
2006-02-15 09:56:00,203.917,203.93,203.895,203.895,63200000.0
2006-02-15 09:57:00,203.873,203.924,203.873,203.924,35400000.0
2006-02-15 09:58:00,203.934,203.948,203.924,203.929,61700000.0
2006-02-15 09:59:00,203.928,203.928,203.91,203.912,40900001.0
2006-02-15 10:00:00,203.914,203.942,203.914,203.938,55800000.0
2006-02-15 10:01:00,203.944,203.944,203.913,203.914,61800000.0
2006-02-15 10:02:00,203.935,203.947,203.935,203.945,38500000.0
2006-02-15 10:03:00,203.922,203.922,203.893,203.9,28700000.0
2006-02-15 10:04:00,203.896,203.912,203.885,203.885,35300000.0
2006-02-15 10:05:00,203.893,203.893,203.857,203.867,27000000.0
2006-02-15 10:06:00,203.874,203.887,203.868,203.887,57300000.0
2006-02-15 10:07:00,203.89,203.894,203.873,203.879,46400000.0
2006-02-15 10:08:00,203.869,203.884,203.869,203.884,15100000.0
2006-02-15 10:09:00,203.897,203.917,203.881,203.883,32300000.0
2006-02-15 10:10:00,203.888,203.912,203.885,203.912,22300000.0
2006-02-15 10:11:00,203.907,203.948,203.907,203.948,25200000.0
2006-02-15 10:12:00,203.951,203.962,203.937,203.962,55700000.0
2006-02-15 10:13:00,203.958,203.962,203.936,203.95,63100000.0
2006-02-15 10:14:00,203.96,203.96,203.941,203.943,49900000.0
2006-02-15 10:15:00,203.93,203.941,203.913,203.928,27800000.0
2006-02-15 10:16:00,203.932,203.945,203.927,203.934,74800000.0
2006-02-15 10:17:00,203.936,203.956,203.936,203.94,37900000.0
2006-02-15 10:18:00,203.919,203.933,203.913,203.92,73199999.0
2006-02-15 10:19:00,203.913,203.931,203.908,203.931,59399999.0
2006-02-15 10:20:00,203.938,203.938,203.914,203.925,49600001.0
2006-02-15 10:21:00,203.92,203.955,203.92,203.938,41600000.0
2006-02-15 10:22:00,203.945,203.951,203.921,203.933,46300000.0
2006-02-15 10:23:00,203.937,203.944,203.922,203.944,42500000.0
2006-02-15 10:24:00,203.954,203.974,203.954,203.968,27200000.0
2006-02-15 10:25:00,203.972,203.992,203.968,203.992,25700000.0
2006-02-15 10:26:00,204.016,204.041,204.016,204.041,36200000.0
2006-02-15 10:27:00,204.033,204.033,204.009,204.009,81599999.0
2006-02-15 10:28:00,203.995,204.01,203.985,204.01,47599999.0
2006-02-15 10:29:00,204.01,204.01,203.968,203.97,47200000.0
2006-02-15 10:30:00,203.973,204.007,203.965,204.007,72600000.0
2006-02-15 10:31:00,204.014,204.04,204.009,204.021,69900001.0
2006-02-15 10:32:00,204.027,204.033,204.012,204.012,34400000.0
2006-02-15 10:33:00,204.018,204.028,204.007,204.007,63299999.0
2006-02-15 10:34:00,204.011,204.015,203.978,203.979,54800000.0
2006-02-15 10:35:00,203.978,204.003,203.978,203.987,59900000.0
2006-02-15 10:36:00,204.001,204.003,203.986,203.993,81199999.0
2006-02-15 10:37:00,203.994,203.999,203.989,203.989,48600000.0
2006-02-15 10:38:00,203.984,203.984,203.952,203.975,68800001.0
2006-02-15 10:39:00,203.987,204.001,203.986,203.986,25500000.0
2006-02-15 10:40:00,203.966,203.966,203.933,203.948,24300000.0
2006-02-15 10:41:00,203.969,203.976,203.943,203.967,30700000.0
2006-02-15 10:42:00,203.963,203.972,203.951,203.972,86000001.0
2006-02-15 10:43:00,203.968,203.968,203.956,203.968,86800000.0
2006-02-15 10:44:00,203.966,203.97,203.951,203.954,73100000.0
2006-02-15 10:45:00,203.955,203.955,203.912,203.952,45200000.0
2006-02-15 10:46:00,203.931,203.938,203.914,203.914,40800000.0
2006-02-15 10:47:00,203.908,203.908,203.874,203.876,91700000.0
2006-02-15 10:48:00,203.889,203.915,203.889,203.915,5100000.0
2006-02-15 10:49:00,203.923,203.923,203.899,203.917,71300000.0
2006-02-15 10:50:00,203.92,203.933,203.913,203.927,45400000.0
2006-02-15 10:51:00,203.932,203.939,203.922,203.925,47100000.0
2006-02-15 10:52:00,203.928,203.928,203.917,203.917,8000000.0
2006-02-15 10:53:00,203.906,203.921,203.901,203.91,64000000.0
2006-02-15 10:54:00,203.895,203.913,203.895,203.913,23400000.0
2006-02-15 10:55:00,203.912,203.912,203.892,203.9,33100000.0
2006-02-15 10:56:00,203.89,203.905,203.876,203.89,36500000.0
2006-02-15 10:57:00,203.905,203.908,203.894,203.908,35100000.0
2006-02-15 10:58:00,203.909,203.933,203.907,203.933,21300000.0
2006-02-15 10:59:00,203.927,203.927,203.894,203.895,39900000.0
2006-02-15 11:00:00,203.871,203.871,203.798,203.798,30900001.0
2006-02-15 11:01:00,203.808,203.838,203.795,203.833,38000000.0
2006-02-15 11:02:00,203.822,203.83,203.806,203.83,39900000.0
2006-02-15 11:03:00,203.832,203.852,203.829,203.845,34600000.0
2006-02-15 11:04:00,203.868,203.877,203.842,203.862,30700000.0
2006-02-15 11:05:00,203.851,203.894,203.85,203.883,33500000.0
2006-02-15 11:06:00,203.891,203.891,203.869,203.889,57600000.0
2006-02-15 11:07:00,203.866,203.872,203.85,203.853,21400000.0
2006-02-15 11:08:00,203.856,203.868,203.842,203.853,43000000.0
2006-02-15 11:09:00,203.843,203.852,203.834,203.852,58200000.0
2006-02-15 11:10:00,203.855,203.871,203.843,203.871,65099999.0
2006-02-15 11:11:00,203.878,203.893,203.877,203.893,18600000.0
2006-02-15 11:12:00,203.9,203.9,203.878,203.9,75100001.0
2006-02-15 11:13:00,203.889,203.896,203.879,203.882,90299999.0
2006-02-15 11:14:00,203.892,203.911,203.888,203.888,45800000.0
2006-02-15 11:15:00,203.887,203.893,203.871,203.885,34300000.0
2006-02-15 11:16:00,203.889,203.923,203.888,203.92,29400000.0
2006-02-15 11:17:00,203.902,203.917,203.886,203.915,80000000.0
2006-02-15 11:18:00,203.895,203.92,203.888,203.92,66899999.0
2006-02-15 11:19:00,203.921,203.946,203.917,203.946,44900000.0
2006-02-15 11:20:00,203.943,203.958,203.915,203.915,50300000.0
2006-02-15 11:21:00,203.937,203.938,203.918,203.922,24400001.0
2006-02-15 11:22:00,203.907,203.926,203.905,203.925,44200000.0
2006-02-15 11:23:00,203.917,203.93,203.91,203.91,31000000.0
2006-02-15 11:24:00,203.918,203.932,203.902,203.925,64400000.0
2006-02-15 11:25:00,203.918,203.92,203.905,203.905,71700000.0
2006-02-15 11:26:00,203.91,203.922,203.897,203.905,47000000.0
2006-02-15 11:27:00,203.915,203.944,203.915,203.933,36600000.0
2006-02-15 11:28:00,203.926,203.926,203.889,203.905,53499999.0
2006-02-15 11:29:00,203.896,203.919,203.868,203.868,38500000.0
2006-02-15 11:30:00,203.861,203.992,203.834,203.992,88400000.0
2006-02-15 11:31:00,204.022,204.022,203.98,203.98,28200000.0
2006-02-15 11:32:00,203.961,203.961,203.941,203.959,43200000.0
2006-02-15 11:33:00,203.967,203.969,203.958,203.96,60800000.0
2006-02-15 11:34:00,203.96,203.971,203.951,203.956,40500000.0
2006-02-15 11:35:00,203.938,203.953,203.938,203.953,49600000.0
2006-02-15 11:36:00,203.953,203.972,203.946,203.947,50100000.0
2006-02-15 11:37:00,203.955,203.965,203.943,203.943,53700001.0
2006-02-15 11:38:00,203.928,203.932,203.907,203.923,49200000.0
2006-02-15 11:39:00,203.91,203.922,203.905,203.922,48700000.0
2006-02-15 11:40:00,203.912,203.927,203.912,203.913,65300001.0
2006-02-15 11:41:00,203.919,203.954,203.919,203.954,28200000.0
2006-02-15 11:42:00,203.953,203.953,203.927,203.934,29800000.0
2006-02-15 11:43:00,203.924,203.925,203.908,203.908,59300000.0
2006-02-15 11:44:00,203.936,203.944,203.921,203.921,73800002.0
2006-02-15 11:45:00,203.908,203.925,203.907,203.917,32300000.0
2006-02-15 11:46:00,203.918,203.918,203.899,203.902,33200000.0
2006-02-15 11:47:00,203.895,203.895,203.879,203.888,25900000.0
2006-02-15 11:48:00,203.897,203.909,203.875,203.875,45500000.0
2006-02-15 11:49:00,203.853,203.884,203.853,203.876,58499999.0
2006-02-15 11:50:00,203.874,203.88,203.851,203.851,38000000.0
2006-02-15 11:51:00,203.869,203.884,203.869,203.873,47100001.0
2006-02-15 11:52:00,203.869,203.894,203.869,203.894,13700000.0
2006-02-15 11:53:00,203.92,203.936,203.917,203.931,117399999.0
2006-02-15 11:54:00,203.934,203.934,203.9,203.909,13500000.0
2006-02-15 11:55:00,203.922,203.922,203.908,203.912,65300001.0
2006-02-15 11:56:00,203.912,203.92,203.902,203.92,23100000.0
2006-02-15 11:57:00,203.922,203.941,203.918,203.941,89500001.0
2006-02-15 11:58:00,203.94,203.965,203.94,203.96,48200000.0
2006-02-15 11:59:00,203.986,204.029,203.981,204.029,47100000.0
2006-02-15 12:00:00,204.05,204.05,204.017,204.03,49000000.0
2006-02-15 12:01:00,204.011,204.012,203.982,203.982,55800000.0
2006-02-15 12:02:00,203.968,203.968,203.939,203.962,75900000.0
2006-02-15 12:03:00,203.984,203.991,203.954,203.979,43500000.0
2006-02-15 12:04:00,203.98,203.989,203.971,203.978,40600000.0
2006-02-15 12:05:00,203.984,203.995,203.977,203.98,39900000.0
2006-02-15 12:06:00,203.979,203.99,203.959,203.959,75999999.0
2006-02-15 12:07:00,203.958,203.961,203.945,203.945,96700000.0
2006-02-15 12:08:00,203.946,203.946,203.915,203.924,93200000.0
2006-02-15 12:09:00,203.903,203.93,203.899,203.93,43800000.0
2006-02-15 12:10:00,203.96,203.963,203.95,203.958,42600000.0
2006-02-15 12:11:00,203.945,203.945,203.908,203.908,55500000.0
2006-02-15 12:12:00,203.889,203.907,203.888,203.904,70600000.0
2006-02-15 12:13:00,203.91,203.918,203.881,203.889,68700000.0
2006-02-15 12:14:00,203.886,203.886,203.861,203.877,64300000.0
2006-02-15 12:15:00,203.877,203.877,203.85,203.85,86800000.0
2006-02-15 12:16:00,203.853,203.869,203.812,203.812,56300000.0
2006-02-15 12:17:00,203.815,203.825,203.803,203.825,70399999.0
2006-02-15 12:18:00,203.805,203.815,203.797,203.804,73900000.0
2006-02-15 12:19:00,203.802,203.83,203.802,203.824,47400000.0
2006-02-15 12:20:00,203.817,203.832,203.807,203.807,36300000.0
2006-02-15 12:21:00,203.799,203.799,203.753,203.753,92400001.0
2006-02-15 12:22:00,203.761,203.767,203.751,203.751,23600000.0
2006-02-15 12:23:00,203.768,203.768,203.699,203.699,27400000.0
2006-02-15 12:24:00,203.689,203.749,203.689,203.722,81100001.0
2006-02-15 12:25:00,203.724,203.762,203.724,203.762,76000000.0
2006-02-15 12:26:00,203.745,203.792,203.731,203.792,36100000.0
2006-02-15 12:27:00,203.789,203.805,203.781,203.785,52300000.0
2006-02-15 12:28:00,203.806,203.806,203.784,203.787,53299999.0
2006-02-15 12:29:00,203.774,203.781,203.754,203.757,27700000.0
2006-02-15 12:30:00,203.741,203.741,203.726,203.737,18900000.0
2006-02-15 12:31:00,203.772,203.969,203.772,203.895,66000000.0
2006-02-15 12:32:00,203.872,203.922,203.831,203.922,29300000.0
2006-02-15 12:33:00,203.96,204.068,203.96,204.068,33900000.0
2006-02-15 12:34:00,204.099,204.175,204.099,204.175,31100000.0
2006-02-15 12:35:00,204.188,204.208,204.173,204.195,28500000.0
2006-02-15 12:36:00,204.194,204.219,204.176,204.205,41500000.0
2006-02-15 12:37:00,204.237,204.343,204.237,204.311,73300000.0
2006-02-15 12:38:00,204.296,204.296,204.239,204.253,75400000.0
2006-02-15 12:39:00,204.243,204.334,204.243,204.322,51900000.0
2006-02-15 12:40:00,204.332,204.332,204.302,204.302,49800000.0
2006-02-15 12:41:00,204.332,204.378,204.332,204.349,37500000.0
2006-02-15 12:42:00,204.378,204.462,204.378,204.444,65699999.0
2006-02-15 12:43:00,204.443,204.443,204.407,204.426,78700000.0
2006-02-15 12:44:00,204.427,204.427,204.41,204.413,33300000.0
2006-02-15 12:45:00,204.412,204.417,204.399,204.399,37200000.0
2006-02-15 12:46:00,204.393,204.394,204.371,204.382,46800000.0
2006-02-15 12:47:00,204.39,204.397,204.379,204.397,44400000.0
2006-02-15 12:48:00,204.411,204.512,204.411,204.485,24100000.0
2006-02-15 12:49:00,204.473,204.474,204.438,204.438,113700001.0
2006-02-15 12:50:00,204.44,204.452,204.435,204.44,72700001.0
2006-02-15 12:51:00,204.428,204.428,204.401,204.401,15300000.0
2006-02-15 12:52:00,204.391,204.394,204.363,204.363,32200000.0
2006-02-15 12:53:00,204.359,204.382,204.359,204.36,35300000.0
2006-02-15 12:54:00,204.385,204.385,204.351,204.357,33400000.0
2006-02-15 12:55:00,204.335,204.335,204.304,204.313,38800000.0
2006-02-15 12:56:00,204.305,204.361,204.305,204.357,41400000.0
2006-02-15 12:57:00,204.356,204.356,204.345,204.35,14300000.0
2006-02-15 12:58:00,204.34,204.366,204.327,204.365,52699999.0
2006-02-15 12:59:00,204.375,204.38,204.356,204.364,68400001.0
2006-02-15 13:00:00,204.361,204.387,204.361,204.368,58500000.0
2006-02-15 13:01:00,204.365,204.365,204.32,204.329,40900000.0
2006-02-15 13:02:00,204.338,204.392,204.338,204.372,48500000.0
2006-02-15 13:03:00,204.389,204.459,204.389,204.45,87300001.0
2006-02-15 13:04:00,204.441,204.441,204.37,204.37,74100001.0
2006-02-15 13:05:00,204.383,204.385,204.353,204.385,57800000.0
2006-02-15 13:06:00,204.39,204.4,204.382,204.387,38300000.0
2006-02-15 13:07:00,204.371,204.392,204.366,204.381,35800000.0
2006-02-15 13:08:00,204.376,204.387,204.36,204.363,30900000.0
2006-02-15 13:09:00,204.355,204.362,204.334,204.334,43000000.0
2006-02-15 13:10:00,204.328,204.355,204.328,204.355,27500000.0
2006-02-15 13:11:00,204.364,204.368,204.33,204.33,45600000.0
2006-02-15 13:12:00,204.335,204.338,204.284,204.335,101400000.0
2006-02-15 13:13:00,204.343,204.348,204.297,204.297,27600000.0
2006-02-15 13:14:00,204.318,204.345,204.316,204.32,52000000.0
2006-02-15 13:15:00,204.298,204.317,204.286,204.286,49900000.0
2006-02-15 13:16:00,204.296,204.302,204.274,204.295,41500000.0
2006-02-15 13:17:00,204.284,204.284,204.263,204.266,38100000.0
2006-02-15 13:18:00,204.292,204.309,204.273,204.282,49600000.0
2006-02-15 13:19:00,204.271,204.288,204.266,204.278,39500000.0
2006-02-15 13:20:00,204.302,204.302,204.264,204.266,70700001.0
2006-02-15 13:21:00,204.304,204.402,204.304,204.382,57400001.0
2006-02-15 13:22:00,204.372,204.41,204.372,204.41,16800000.0
2006-02-15 13:23:00,204.425,204.425,204.392,204.399,46100000.0
2006-02-15 13:24:00,204.448,204.492,204.446,204.492,25900000.0
2006-02-15 13:25:00,204.495,204.497,204.476,204.485,47500001.0
2006-02-15 13:26:00,204.485,204.497,204.457,204.497,65700001.0
2006-02-15 13:27:00,204.497,204.522,204.497,204.512,31600000.0
2006-02-15 13:28:00,204.495,204.524,204.495,204.514,35299999.0
2006-02-15 13:29:00,204.495,204.516,204.493,204.495,42900000.0
2006-02-15 13:30:00,204.502,204.531,204.502,204.528,52100000.0
2006-02-15 13:31:00,204.536,204.537,204.515,204.515,24100000.0
2006-02-15 13:32:00,204.503,204.503,204.473,204.483,85700000.0
2006-02-15 13:33:00,204.473,204.473,204.463,204.463,48000000.0
2006-02-15 13:34:00,204.455,204.464,204.444,204.462,60400000.0
2006-02-15 13:35:00,204.468,204.486,204.468,204.479,37800000.0
2006-02-15 13:36:00,204.475,204.482,204.467,204.469,22700000.0
2006-02-15 13:37:00,204.464,204.473,204.455,204.47,32500000.0
2006-02-15 13:38:00,204.463,204.463,204.434,204.434,35500000.0
2006-02-15 13:39:00,204.445,204.468,204.445,204.456,45800000.0
2006-02-15 13:40:00,204.455,204.475,204.45,204.457,84500002.0
2006-02-15 13:41:00,204.46,204.461,204.443,204.461,23100000.0
2006-02-15 13:42:00,204.462,204.462,204.45,204.45,44800000.0
2006-02-15 13:43:00,204.461,204.476,204.459,204.472,52000000.0
2006-02-15 13:44:00,204.471,204.496,204.468,204.496,59800000.0
2006-02-15 13:45:00,204.485,204.495,204.481,204.483,69000000.0
2006-02-15 13:46:00,204.48,204.505,204.48,204.495,38000000.0
2006-02-15 13:47:00,204.503,204.503,204.484,204.485,62700000.0
2006-02-15 13:48:00,204.49,204.491,204.458,204.458,22300000.0
2006-02-15 13:49:00,204.449,204.457,204.442,204.457,41500000.0
2006-02-15 13:50:00,204.463,204.463,204.453,204.46,60899999.0
2006-02-15 13:51:00,204.46,204.466,204.443,204.452,60900001.0
2006-02-15 13:52:00,204.455,204.475,204.455,204.475,26000000.0
2006-02-15 13:53:00,204.471,204.49,204.461,204.472,47300000.0
2006-02-15 13:54:00,204.459,204.459,204.445,204.455,19600000.0
2006-02-15 13:55:00,204.451,204.458,204.448,204.451,40500000.0
2006-02-15 13:56:00,204.45,204.482,204.45,204.482,36100000.0
2006-02-15 13:57:00,204.483,204.49,204.462,204.467,62600000.0
2006-02-15 13:58:00,204.472,204.472,204.461,204.47,62100000.0
2006-02-15 13:59:00,204.472,204.482,204.422,204.425,47300000.0
2006-02-15 14:00:00,204.426,204.457,204.426,204.452,46600000.0
2006-02-15 14:01:00,204.468,204.474,204.455,204.461,48500000.0
2006-02-15 14:02:00,204.466,204.494,204.461,204.465,71599999.0
2006-02-15 14:03:00,204.446,204.474,204.444,204.474,82400000.0
2006-02-15 14:04:00,204.461,204.468,204.451,204.465,73200001.0
2006-02-15 14:05:00,204.463,204.487,204.455,204.487,13700000.0
2006-02-15 14:06:00,204.476,204.488,204.453,204.475,76600000.0
2006-02-15 14:07:00,204.481,204.481,204.462,204.462,17900000.0
2006-02-15 14:08:00,204.46,204.465,204.44,204.446,59299999.0
2006-02-15 14:09:00,204.438,204.47,204.438,204.457,51800000.0
2006-02-15 14:10:00,204.456,204.479,204.453,204.479,20700000.0
2006-02-15 14:11:00,204.481,204.495,204.476,204.495,35900000.0
2006-02-15 14:12:00,204.487,204.488,204.475,204.488,13200000.0
2006-02-15 14:13:00,204.491,204.52,204.491,204.505,43000000.0
2006-02-15 14:14:00,204.524,204.545,204.524,204.545,33300000.0
2006-02-15 14:15:00,204.541,204.551,204.52,204.523,62400000.0
2006-02-15 14:16:00,204.533,204.533,204.505,204.505,28000000.0
2006-02-15 14:17:00,204.489,204.506,204.484,204.484,57200000.0
2006-02-15 14:18:00,204.491,204.493,204.474,204.493,60400000.0
2006-02-15 14:19:00,204.477,204.482,204.45,204.458,27600000.0
2006-02-15 14:20:00,204.454,204.474,204.452,204.452,80299999.0
2006-02-15 14:21:00,204.447,204.463,204.447,204.458,41099999.0
2006-02-15 14:22:00,204.446,204.467,204.446,204.459,48900000.0
2006-02-15 14:23:00,204.445,204.453,204.413,204.436,24300000.0
2006-02-15 14:24:00,204.411,204.417,204.382,204.393,48600000.0
2006-02-15 14:25:00,204.406,204.426,204.397,204.408,34200000.0
2006-02-15 14:26:00,204.414,204.448,204.402,204.432,62800000.0
2006-02-15 14:27:00,204.439,204.47,204.439,204.47,52700000.0
2006-02-15 14:28:00,204.447,204.447,204.412,204.417,16200000.0
2006-02-15 14:29:00,204.42,204.436,204.418,204.43,35900000.0
2006-02-15 14:30:00,204.417,204.446,204.417,204.446,40100000.0
2006-02-15 14:31:00,204.464,204.468,204.443,204.467,56700000.0
2006-02-15 14:32:00,204.472,204.491,204.453,204.459,36900000.0
2006-02-15 14:33:00,204.468,204.496,204.462,204.496,52400000.0
2006-02-15 14:34:00,204.513,204.513,204.49,204.495,28700000.0
2006-02-15 14:35:00,204.508,204.517,204.488,204.488,50900000.0
2006-02-15 14:36:00,204.515,204.562,204.515,204.558,49400000.0
2006-02-15 14:37:00,204.551,204.557,204.541,204.546,48600000.0
2006-02-15 14:38:00,204.555,204.568,204.541,204.541,48100000.0
2006-02-15 14:39:00,204.541,204.563,204.525,204.553,32600000.0
2006-02-15 14:40:00,204.567,204.585,204.566,204.569,33100000.0
2006-02-15 14:41:00,204.574,204.574,204.548,204.548,47600000.0
2006-02-15 14:42:00,204.548,204.562,204.532,204.535,25100000.0
2006-02-15 14:43:00,204.536,204.556,204.536,204.542,33300000.0
2006-02-15 14:44:00,204.545,204.553,204.539,204.553,36200000.0
2006-02-15 14:45:00,204.543,204.543,204.508,204.508,28800000.0
2006-02-15 14:46:00,204.504,204.516,204.498,204.498,39100000.0
2006-02-15 14:47:00,204.495,204.507,204.483,204.496,60199999.0
2006-02-15 14:48:00,204.473,204.473,204.451,204.46,35100000.0
2006-02-15 14:49:00,204.457,204.488,204.457,204.488,26400000.0
2006-02-15 14:50:00,204.481,204.485,204.469,204.471,44899999.0
2006-02-15 14:51:00,204.463,204.486,204.463,204.481,38000000.0
2006-02-15 14:52:00,204.496,204.516,204.487,204.508,30400000.0
2006-02-15 14:53:00,204.515,204.539,204.507,204.524,47700000.0
2006-02-15 14:54:00,204.527,204.551,204.491,204.551,68600001.0
2006-02-15 14:55:00,204.57,204.623,204.558,204.623,58100000.0
2006-02-15 14:56:00,204.636,204.636,204.605,204.605,79299999.0
2006-02-15 14:57:00,204.619,204.668,204.619,204.646,27100000.0
2006-02-15 14:58:00,204.645,204.652,204.629,204.629,39300000.0
2006-02-15 14:59:00,204.613,204.642,204.613,204.63,44999999.0
2006-02-15 15:00:00,204.635,204.649,204.632,204.634,28600000.0
2006-02-15 15:01:00,204.632,204.657,204.632,204.651,25100000.0
2006-02-15 15:02:00,204.658,204.691,204.647,204.691,92900000.0
2006-02-15 15:03:00,204.693,204.695,204.651,204.651,32600000.0
2006-02-15 15:04:00,204.646,204.669,204.645,204.669,34000000.0
2006-02-15 15:05:00,204.661,204.671,204.657,204.657,38300000.0
2006-02-15 15:06:00,204.659,204.679,204.656,204.658,27200000.0
2006-02-15 15:07:00,204.655,204.655,204.613,204.613,58600000.0
2006-02-15 15:08:00,204.624,204.631,204.601,204.605,53600000.0
2006-02-15 15:09:00,204.599,204.621,204.587,204.621,55800000.0
2006-02-15 15:10:00,204.624,204.663,204.618,204.663,49400000.0
2006-02-15 15:11:00,204.698,204.756,204.698,204.734,19200000.0
2006-02-15 15:12:00,204.717,204.717,204.703,204.713,80200001.0
2006-02-15 15:13:00,204.702,204.726,204.702,204.726,87800001.0
2006-02-15 15:14:00,204.727,204.727,204.699,204.72,50600000.0
2006-02-15 15:15:00,204.725,204.734,204.709,204.725,50400000.0
2006-02-15 15:16:00,204.735,204.747,204.72,204.747,52100000.0
2006-02-15 15:17:00,204.756,204.756,204.726,204.738,59000001.0
2006-02-15 15:18:00,204.739,204.752,204.739,204.752,54499999.0
2006-02-15 15:19:00,204.771,204.843,204.771,204.843,32600000.0
2006-02-15 15:20:00,204.833,204.833,204.781,204.793,58000000.0
2006-02-15 15:21:00,204.781,204.818,204.778,204.818,41500000.0
2006-02-15 15:22:00,204.811,204.811,204.777,204.798,47600000.0
2006-02-15 15:23:00,204.794,204.831,204.794,204.831,28700000.0
2006-02-15 15:24:00,204.852,204.855,204.818,204.835,75000000.0
2006-02-15 15:25:00,204.838,204.851,204.821,204.851,70199999.0
2006-02-15 15:26:00,204.86,204.86,204.838,204.854,72100000.0
2006-02-15 15:27:00,204.847,204.86,204.847,204.852,22100000.0
2006-02-15 15:28:00,204.849,204.852,204.816,204.828,49200000.0
2006-02-15 15:29:00,204.818,204.821,204.803,204.803,63200000.0
2006-02-15 15:30:00,204.798,204.812,204.769,204.769,52900000.0
2006-02-15 15:31:00,204.743,204.792,204.736,204.758,54100000.0
2006-02-15 15:32:00,204.761,204.767,204.74,204.75,60700000.0
2006-02-15 15:33:00,204.745,204.745,204.735,204.745,15600000.0
2006-02-15 15:34:00,204.747,204.777,204.747,204.777,49800000.0
2006-02-15 15:35:00,204.791,204.802,204.77,204.797,63000001.0
2006-02-15 15:36:00,204.809,204.813,204.776,204.8,38700000.0
2006-02-15 15:37:00,204.814,204.818,204.798,204.807,48500000.0
2006-02-15 15:38:00,204.819,204.825,204.797,204.797,39000000.0
2006-02-15 15:39:00,204.788,204.809,204.78,204.79,40000000.0
2006-02-15 15:40:00,204.797,204.797,204.772,204.772,22600000.0
2006-02-15 15:41:00,204.772,204.784,204.743,204.75,26600000.0
2006-02-15 15:42:00,204.745,204.755,204.74,204.743,36400000.0
2006-02-15 15:43:00,204.767,204.779,204.746,204.779,50900000.0
2006-02-15 15:44:00,204.789,204.801,204.771,204.789,71700000.0
2006-02-15 15:45:00,204.804,204.838,204.804,204.812,39100000.0
2006-02-15 15:46:00,204.834,204.856,204.817,204.856,31500000.0
2006-02-15 15:47:00,204.864,204.885,204.834,204.878,107599999.0
2006-02-15 15:48:00,204.885,204.919,204.871,204.894,52000001.0
2006-02-15 15:49:00,204.882,204.89,204.862,204.89,60100000.0
2006-02-15 15:50:00,204.883,204.917,204.872,204.917,40800000.0
2006-02-15 15:51:00,204.936,204.948,204.915,204.928,33900000.0
2006-02-15 15:52:00,204.927,204.936,204.924,204.924,52499999.0
2006-02-15 15:53:00,204.936,204.953,204.929,204.947,61000000.0
2006-02-15 15:54:00,204.938,204.942,204.924,204.938,72300000.0
2006-02-15 15:55:00,204.95,204.973,204.95,204.962,35500000.0
2006-02-15 15:56:00,204.977,204.979,204.944,204.944,41000000.0
2006-02-15 15:57:00,204.94,204.946,204.894,204.895,36200000.0
2006-02-15 15:58:00,204.885,204.885,204.855,204.86,15700000.0
2006-02-15 15:59:00,204.875,204.875,204.86,204.87,32000000.0
2006-02-15 16:00:00,204.86,204.875,204.86,204.87,17600000.0
2006-02-15 16:01:00,204.875,204.885,204.862,204.875,29200000.0
2006-02-15 16:02:00,204.86,204.875,204.86,204.865,51100000.0
2006-02-15 16:03:00,204.867,204.877,204.867,204.875,15800000.0
2006-02-15 16:04:00,204.875,204.88,204.862,204.87,59800000.0
2006-02-15 16:05:00,204.88,204.88,204.86,204.87,30500000.0
2006-02-15 16:06:00,204.87,204.885,204.862,204.87,29600000.0
2006-02-15 16:07:00,204.86,204.885,204.86,204.865,64200000.0
2006-02-15 16:08:00,204.865,204.88,204.865,204.88,40000000.0
2006-02-15 16:09:00,204.87,204.88,204.865,204.88,42600000.0
2006-02-15 16:10:00,204.867,204.88,204.86,204.88,53000000.0
2006-02-15 16:11:00,204.88,204.88,204.87,204.87,23700000.0
2006-02-15 16:12:00,204.88,204.88,204.865,204.87,34100000.0
2006-02-15 16:13:00,204.87,204.88,204.86,204.88,38300000.0
2006-02-15 16:14:00,204.87,204.875,204.862,204.865,26000000.0
2006-02-15 16:15:00,204.875,204.88,204.867,204.875,28700000.0
2006-02-15 16:16:00,204.855,204.87,204.855,204.87,21900000.0
2006-02-15 16:17:00,204.62,204.65,204.609,204.64,39700000.0
2006-02-15 16:18:00,204.673,204.702,204.623,204.702,21300000.0
2006-02-15 16:19:00,204.728,204.728,204.652,204.697,33700000.0
2006-02-15 16:20:00,204.729,204.738,204.671,204.687,87400000.0
2006-02-15 16:21:00,204.707,204.713,204.649,204.649,50500000.0
2006-02-15 16:22:00,204.643,204.679,204.633,204.669,83700000.0
2006-02-15 16:23:00,204.666,204.715,204.662,204.712,97200000.0
2006-02-15 16:24:00,204.725,204.78,204.725,204.78,38900001.0
2006-02-15 16:25:00,204.76,204.778,204.702,204.778,48900001.0
2006-02-15 16:26:00,204.741,204.741,204.645,204.67,37799999.0
2006-02-15 16:27:00,204.675,204.684,204.636,204.668,41500001.0
2006-02-15 16:28:00,204.652,204.676,204.616,204.645,42700000.0
2006-02-15 16:29:00,204.625,204.637,204.582,204.637,27600000.0
2006-02-15 16:30:00,204.647,204.675,204.612,204.675,106000001.0
2006-02-15 16:31:00,204.687,204.699,204.66,204.699,51200000.0
2006-02-15 16:32:00,204.706,204.706,204.648,204.673,54300001.0
2006-02-15 16:33:00,204.655,204.683,204.637,204.682,39400000.0
2006-02-15 16:34:00,204.657,204.667,204.623,204.634,74900000.0
2006-02-15 16:35:00,204.61,204.616,204.583,204.616,85000000.0
2006-02-15 16:36:00,204.617,204.617,204.559,204.61,22800000.0
2006-02-15 16:37:00,204.583,204.603,204.543,204.555,81000000.0
2006-02-15 16:38:00,204.483,204.541,204.476,204.489,69800000.0
2006-02-15 16:39:00,204.469,204.492,204.4,204.443,22900000.0
2006-02-15 16:40:00,204.469,204.469,204.394,204.394,53700000.0
2006-02-15 16:41:00,204.42,204.466,204.41,204.466,62600000.0
2006-02-15 16:42:00,204.49,204.49,204.265,204.389,41800000.0
2006-02-15 16:43:00,204.462,204.48,204.432,204.47,68899999.0
2006-02-15 16:44:00,204.481,204.505,204.463,204.463,70200000.0
2006-02-15 16:45:00,204.454,204.496,204.454,204.466,44300000.0
2006-02-15 16:46:00,204.454,204.469,204.43,204.43,70500000.0
2006-02-15 16:47:00,204.453,204.541,204.453,204.541,92000000.0
2006-02-15 16:48:00,204.517,204.527,204.478,204.494,60400001.0
2006-02-15 16:49:00,204.477,204.486,204.458,204.474,85400001.0
2006-02-15 16:50:00,204.461,204.47,204.448,204.47,18000000.0
2006-02-15 16:51:00,204.483,204.483,204.42,204.443,51300000.0
2006-02-15 16:52:00,204.428,204.495,204.409,204.495,31100000.0
2006-02-15 16:53:00,204.482,204.482,204.391,204.438,73300000.0
2006-02-15 16:54:00,204.44,204.451,204.371,204.396,25900000.0
2006-02-15 16:55:00,204.402,204.429,204.392,204.429,32900000.0
2006-02-15 16:56:00,204.409,204.428,204.387,204.403,39400000.0
2006-02-15 16:57:00,204.394,204.394,204.364,204.364,38400000.0
2006-02-15 16:58:00,204.353,204.353,204.235,204.252,39000000.0
2006-02-15 16:59:00,204.31,204.33,204.267,204.267,66100000.0
2006-02-15 17:00:00,204.291,204.342,204.291,204.305,29600000.0
2006-02-15 17:01:00,204.354,204.416,204.347,204.401,64000000.0
2006-02-15 17:02:00,204.435,204.446,204.358,204.404,35900000.0
2006-02-15 17:03:00,204.435,204.449,204.367,204.434,70900000.0
2006-02-15 17:04:00,204.446,204.483,204.422,204.478,37400000.0
2006-02-15 17:05:00,204.456,204.481,204.429,204.442,77599998.0
2006-02-15 17:06:00,204.44,204.476,204.421,204.449,40000000.0
2006-02-15 17:07:00,204.395,204.441,204.354,204.419,31100000.0
2006-02-15 17:08:00,204.431,204.431,204.335,204.372,33500000.0
2006-02-15 17:09:00,204.385,204.416,204.335,204.415,46800000.0
2006-02-15 17:10:00,204.421,204.455,204.387,204.387,48999999.0
2006-02-15 17:11:00,204.397,204.448,204.379,204.379,25100000.0
2006-02-15 17:12:00,204.382,204.411,204.352,204.366,24000000.0
2006-02-15 17:13:00,204.408,204.44,204.34,204.35,53800000.0
2006-02-15 17:14:00,204.357,204.357,204.253,204.253,57799999.0
2006-02-15 17:15:00,204.27,204.279,204.188,204.194,63500000.0
2006-02-15 17:16:00,204.203,204.238,204.203,204.214,38600001.0
2006-02-15 17:17:00,204.149,204.212,204.149,204.212,31600000.0
2006-02-15 17:18:00,204.226,204.228,204.144,204.144,31600000.0
2006-02-15 17:19:00,204.158,204.179,204.131,204.131,78600000.0
2006-02-15 17:20:00,204.121,204.174,204.121,204.166,40300000.0
2006-02-15 17:21:00,204.194,204.21,204.152,204.17,75900001.0
2006-02-15 17:22:00,204.207,204.24,204.187,204.24,92300000.0
2006-02-15 17:23:00,204.215,204.215,204.155,204.172,34100000.0
2006-02-15 17:24:00,204.18,204.251,204.145,204.251,39200000.0
2006-02-15 17:25:00,204.236,204.255,204.195,204.235,28200000.0
2006-02-15 17:26:00,204.248,204.282,204.215,204.235,31400000.0
2006-02-15 17:27:00,204.232,204.256,204.182,204.193,38399999.0
2006-02-15 17:28:00,204.273,204.298,204.203,204.222,55500000.0
2006-02-15 17:29:00,204.227,204.292,204.227,204.292,42400000.0
2006-02-15 17:30:00,204.29,204.327,204.286,204.304,53499999.0
2006-02-15 17:31:00,204.323,204.372,204.304,204.317,55500000.0
2006-02-15 17:32:00,204.335,204.354,204.246,204.283,41000000.0
2006-02-15 17:33:00,204.297,204.318,204.247,204.265,35700000.0
2006-02-15 17:34:00,204.289,204.316,204.265,204.276,30500000.0
2006-02-15 17:35:00,204.319,204.519,204.319,204.519,44200000.0
2006-02-15 17:36:00,204.568,204.597,204.533,204.572,67199999.0
2006-02-15 17:37:00,204.53,204.53,204.452,204.477,29400000.0
2006-02-15 17:38:00,204.478,204.48,204.358,204.38,49500000.0
2006-02-15 17:39:00,204.364,204.418,204.348,204.418,22000000.0
2006-02-15 17:40:00,204.435,204.453,204.394,204.446,42000000.0
2006-02-15 17:41:00,204.497,204.512,204.236,204.504,90400000.0
2006-02-15 17:42:00,204.538,204.588,204.52,204.58,46499999.0
2006-02-15 17:43:00,204.574,204.58,204.55,204.58,36000000.0
2006-02-15 17:44:00,204.625,204.715,204.584,204.715,94300000.0
2006-02-15 17:45:00,204.748,204.748,204.651,204.651,47900000.0
2006-02-15 17:46:00,204.652,204.693,204.626,204.626,46200000.0
2006-02-15 17:47:00,204.628,204.628,204.582,204.601,32500000.0
2006-02-15 17:48:00,204.609,204.62,204.579,204.616,40300000.0
2006-02-15 17:49:00,204.624,204.624,204.493,204.493,56700000.0
2006-02-15 17:50:00,204.497,204.505,204.48,204.503,42400001.0
2006-02-15 17:51:00,204.526,204.583,204.508,204.578,23800000.0
2006-02-15 17:52:00,204.6,204.647,204.553,204.647,73700000.0
2006-02-15 17:53:00,204.637,204.637,204.594,204.62,29300000.0
2006-02-15 17:54:00,204.621,204.628,204.575,204.583,86799999.0
2006-02-15 17:55:00,204.589,204.615,204.589,204.607,60099999.0
2006-02-15 17:56:00,204.633,204.659,204.6,204.628,23800000.0
2006-02-15 17:57:00,204.646,204.684,204.617,204.617,88300001.0
2006-02-15 17:58:00,204.606,204.687,204.595,204.687,72800002.0
2006-02-15 17:59:00,204.691,204.765,204.685,204.725,53100000.0
2006-02-15 18:00:00,204.795,204.795,204.727,204.727,52900000.0
2006-02-15 18:01:00,204.743,204.759,204.72,204.727,470099999.0
2006-02-15 18:02:00,204.738,204.75,204.684,204.72,801599998.0
2006-02-15 18:03:00,204.715,204.74,204.675,204.698,675800000.0
2006-02-15 18:04:00,204.71,204.736,204.692,204.692,448400000.0
2006-02-15 18:05:00,204.71,204.735,204.686,204.72,707899999.0
2006-02-15 18:06:00,204.707,204.718,204.651,204.691,726600000.0
2006-02-15 18:07:00,204.698,204.708,204.639,204.658,761899999.0
2006-02-15 18:08:00,204.665,204.702,204.64,204.66,524800002.0
2006-02-15 18:09:00,204.652,204.693,204.637,204.637,516300001.0
2006-02-15 18:10:00,204.632,204.667,204.611,204.621,467899997.0
2006-02-15 18:11:00,204.612,204.68,204.595,204.642,337099998.0
2006-02-15 18:12:00,204.651,204.717,204.651,204.695,309600001.0
2006-02-15 18:13:00,204.661,204.729,204.652,204.696,408600000.0
2006-02-15 18:14:00,204.7,204.728,204.664,204.675,608399996.0
2006-02-15 18:15:00,204.671,204.674,204.61,204.61,718200000.0
2006-02-15 18:16:00,204.612,204.659,204.612,204.621,585100000.0
2006-02-15 18:17:00,204.61,204.631,204.572,204.576,256799999.0
2006-02-15 18:18:00,204.579,204.641,204.575,204.627,396899999.0
2006-02-15 18:19:00,204.625,204.668,204.609,204.645,492300001.0
2006-02-15 18:20:00,204.648,204.659,204.604,204.604,511200001.0
2006-02-15 18:21:00,204.607,204.674,204.607,204.666,573600001.0
2006-02-15 18:22:00,204.668,204.748,204.651,204.694,584200004.0
2006-02-15 18:23:00,204.697,204.796,204.697,204.771,823099998.0
2006-02-15 18:24:00,204.755,204.817,204.734,204.752,608099997.0
2006-02-15 18:25:00,204.76,204.849,204.76,204.84,458599999.0
2006-02-15 18:26:00,204.849,204.919,204.798,204.831,316800001.0
2006-02-15 18:27:00,204.834,204.881,204.785,204.809,381700000.0
2006-02-15 18:28:00,204.81,204.846,204.791,204.822,310200000.0
2006-02-15 18:29:00,204.834,204.906,204.825,204.891,481700001.0
2006-02-15 18:30:00,204.909,205.052,204.909,204.998,305600001.0
2006-02-15 18:31:00,205.01,205.055,204.979,205.033,325199999.0
2006-02-15 18:32:00,205.04,205.127,205.04,205.122,438600000.0
2006-02-15 18:33:00,205.129,205.154,205.084,205.115,476199999.0
2006-02-15 18:34:00,205.122,205.123,205.054,205.108,494700002.0
2006-02-15 18:35:00,205.102,205.115,205.05,205.089,538300000.0
2006-02-15 18:36:00,205.105,205.17,205.086,205.133,259900001.0
2006-02-15 18:37:00,205.148,205.158,205.117,205.127,204799998.0
2006-02-15 18:38:00,205.12,205.137,205.066,205.104,139800000.0
2006-02-15 18:39:00,205.087,205.116,205.033,205.058,145200000.0
2006-02-15 18:40:00,205.051,205.105,205.001,205.022,291500002.0
2006-02-15 18:41:00,205.0,205.037,204.989,205.034,282300000.0
2006-02-15 18:42:00,205.047,205.095,205.001,205.095,269100002.0
2006-02-15 18:43:00,205.106,205.198,205.105,205.19,153300000.0
2006-02-15 18:44:00,205.165,205.189,205.111,205.119,366800001.0
2006-02-15 18:45:00,205.109,205.151,205.087,205.151,232599998.0
2006-02-15 18:46:00,205.16,205.189,205.13,205.182,143300001.0
2006-02-15 18:47:00,205.195,205.24,205.174,205.204,121200000.0
2006-02-15 18:48:00,205.207,205.207,205.1,205.185,184800001.0
2006-02-15 18:49:00,205.179,205.204,205.122,205.176,177299998.0
2006-02-15 18:50:00,205.214,205.252,205.147,205.25,298500002.0
2006-02-15 18:51:00,205.234,205.234,205.173,205.173,239800000.0
2006-02-15 18:52:00,205.177,205.244,205.177,205.228,299699998.0
2006-02-15 18:53:00,205.235,205.317,205.195,205.283,183200001.0
2006-02-15 18:54:00,205.298,205.317,205.234,205.28,178600001.0
2006-02-15 18:55:00,205.278,205.29,205.214,205.233,233499999.0
2006-02-15 18:56:00,205.254,205.27,205.235,205.254,47800001.0
2006-02-15 18:57:00,205.258,205.269,205.217,205.258,191300000.0
2006-02-15 18:58:00,205.252,205.26,205.197,205.225,418400002.0
2006-02-15 18:59:00,205.202,205.228,205.125,205.164,227600000.0
2006-02-15 19:00:00,205.103,205.2,205.103,205.2,84400000.0
2006-02-15 19:01:00,205.184,205.193,205.125,205.184,126100000.0
2006-02-15 19:02:00,205.135,205.177,205.11,205.145,201699999.0
2006-02-15 19:03:00,205.137,205.158,205.118,205.158,222199999.0
2006-02-15 19:04:00,205.172,205.197,205.152,205.197,181199999.0
2006-02-15 19:05:00,205.216,205.236,205.215,205.215,170899999.0
2006-02-15 19:06:00,205.215,205.258,205.187,205.257,318999999.0
2006-02-15 19:07:00,205.268,205.268,205.214,205.219,244000002.0
2006-02-15 19:08:00,205.209,205.219,205.158,205.176,371000001.0
2006-02-15 19:09:00,205.165,205.165,205.136,205.136,135299999.0
2006-02-15 19:10:00,205.131,205.133,205.11,205.122,85800000.0
2006-02-15 19:11:00,205.11,205.11,205.092,205.092,32400000.0
2006-02-15 19:12:00,205.083,205.083,205.06,205.081,81100000.0
2006-02-15 19:13:00,205.091,205.133,205.091,205.114,180699999.0
2006-02-15 19:14:00,205.111,205.111,205.067,205.067,277099999.0
2006-02-15 19:15:00,205.067,205.088,205.059,205.059,297700002.0
2006-02-15 19:16:00,205.073,205.095,205.073,205.095,34700000.0
2006-02-15 19:17:00,205.116,205.116,205.096,205.113,117699999.0
2006-02-15 19:18:00,205.102,205.102,205.059,205.059,181700001.0
2006-02-15 19:19:00,205.053,205.091,205.035,205.036,193100002.0
2006-02-15 19:20:00,205.037,205.056,205.036,205.036,197400002.0
2006-02-15 19:21:00,205.044,205.087,205.044,205.07,122000000.0
2006-02-15 19:22:00,205.067,205.083,205.035,205.044,102800000.0
2006-02-15 19:23:00,205.047,205.086,205.041,205.052,408099998.0
2006-02-15 19:24:00,205.045,205.045,205.001,205.007,108299999.0
2006-02-15 19:25:00,204.992,204.992,204.944,204.965,201899999.0
2006-02-15 19:26:00,204.957,204.972,204.916,204.938,489999998.0
2006-02-15 19:27:00,204.925,204.951,204.915,204.928,260300000.0
2006-02-15 19:28:00,204.925,204.941,204.895,204.939,214900001.0
2006-02-15 19:29:00,204.942,204.96,204.942,204.96,84500000.0
2006-02-15 19:30:00,204.959,205.01,204.939,204.987,263500000.0
2006-02-15 19:31:00,204.988,205.021,204.988,205.017,152900001.0
2006-02-15 19:32:00,205.02,205.044,205.008,205.02,338299998.0
2006-02-15 19:33:00,205.037,205.137,205.037,205.122,160500000.0
2006-02-15 19:34:00,205.129,205.177,205.127,205.177,248400000.0
2006-02-15 19:35:00,205.167,205.177,205.121,205.141,323300002.0
2006-02-15 19:36:00,205.134,205.134,205.086,205.105,239400000.0
2006-02-15 19:37:00,205.106,205.112,205.087,205.107,115800001.0
2006-02-15 19:38:00,205.117,205.117,205.067,205.113,169199999.0
2006-02-15 19:39:00,205.115,205.122,205.076,205.102,184400000.0
2006-02-15 19:40:00,205.102,205.109,205.066,205.067,256400000.0
2006-02-15 19:41:00,205.068,205.074,205.049,205.057,300000000.0
2006-02-15 19:42:00,205.065,205.096,205.059,205.084,201700000.0
2006-02-15 19:43:00,205.101,205.131,205.088,205.131,47600000.0
2006-02-15 19:44:00,205.138,205.167,205.128,205.132,241000000.0
2006-02-15 19:45:00,205.137,205.141,205.113,205.138,113400000.0
2006-02-15 19:46:00,205.15,205.163,205.146,205.162,135900000.0
2006-02-15 19:47:00,205.17,205.183,205.17,205.177,40400000.0
2006-02-15 19:48:00,205.162,205.193,205.158,205.161,260600002.0
2006-02-15 19:49:00,205.155,205.18,205.155,205.164,158800001.0
2006-02-15 19:50:00,205.157,205.173,205.148,205.148,156800000.0
2006-02-15 19:51:00,205.143,205.148,205.095,205.095,161400001.0
2006-02-15 19:52:00,205.114,205.169,205.09,205.138,89900000.0
2006-02-15 19:53:00,205.147,205.211,205.147,205.211,190699999.0
2006-02-15 19:54:00,205.213,205.217,205.173,205.207,167100000.0
2006-02-15 19:55:00,205.217,205.226,205.195,205.195,89400001.0
2006-02-15 19:56:00,205.194,205.217,205.183,205.217,162699998.0
2006-02-15 19:57:00,205.217,205.228,205.202,205.214,134200000.0
2006-02-15 19:58:00,205.194,205.194,205.151,205.162,257700000.0
2006-02-15 19:59:00,205.16,205.183,205.125,205.132,206300001.0
2006-02-15 20:00:00,205.124,205.124,205.082,205.091,111300001.0
2006-02-15 20:01:00,205.09,205.106,205.066,205.079,121200000.0
2006-02-15 20:02:00,205.08,205.098,205.068,205.072,140799999.0
2006-02-15 20:03:00,205.075,205.107,205.075,205.075,143500000.0
2006-02-15 20:04:00,205.055,205.055,204.975,204.975,137499999.0
2006-02-15 20:05:00,204.976,205.036,204.976,205.032,186199998.0
2006-02-15 20:06:00,205.045,205.091,205.045,205.06,177400000.0
2006-02-15 20:07:00,205.068,205.071,205.054,205.061,147099999.0
2006-02-15 20:08:00,205.077,205.122,205.077,205.08,164100000.0
2006-02-15 20:09:00,205.085,205.093,205.062,205.08,138299999.0
2006-02-15 20:10:00,205.078,205.078,205.033,205.047,141700000.0
2006-02-15 20:11:00,205.048,205.078,205.04,205.077,298499999.0
2006-02-15 20:12:00,205.086,205.131,205.086,205.11,405400001.0
2006-02-15 20:13:00,205.112,205.126,205.088,205.088,230700000.0
2006-02-15 20:14:00,205.081,205.091,204.998,205.023,188800000.0
2006-02-15 20:15:00,205.032,205.081,205.028,205.077,323800000.0
2006-02-15 20:16:00,205.084,205.111,205.084,205.095,107300000.0
2006-02-15 20:17:00,205.102,205.12,205.101,205.115,74000000.0
2006-02-15 20:18:00,205.12,205.146,205.11,205.11,100000000.0
2006-02-15 20:19:00,205.117,205.119,205.104,205.11,179100000.0
2006-02-15 20:20:00,205.095,205.095,204.974,204.974,312900000.0
2006-02-15 20:21:00,204.962,205.035,204.957,205.035,181500000.0
2006-02-15 20:22:00,205.042,205.042,204.989,204.989,248799999.0
2006-02-15 20:23:00,204.99,205.038,204.99,205.035,227199997.0
2006-02-15 20:24:00,205.035,205.035,204.991,204.991,148000000.0
2006-02-15 20:25:00,204.997,205.042,204.997,205.042,228199999.0
2006-02-15 20:26:00,205.046,205.048,205.029,205.031,360600000.0
2006-02-15 20:27:00,205.022,205.049,205.018,205.049,222400001.0
2006-02-15 20:28:00,205.049,205.054,205.022,205.022,456000001.0
2006-02-15 20:29:00,205.033,205.058,205.03,205.035,440000000.0
2006-02-15 20:30:00,205.038,205.049,205.025,205.026,542400002.0
2006-02-15 20:31:00,205.026,205.033,204.981,205.005,377800002.0
2006-02-15 20:32:00,205.009,205.096,205.009,205.083,565300003.0
2006-02-15 20:33:00,205.085,205.147,205.085,205.147,170499999.0
2006-02-15 20:34:00,205.144,205.145,205.123,205.123,149400000.0
2006-02-15 20:35:00,205.104,205.105,205.079,205.096,109699999.0
2006-02-15 20:36:00,205.095,205.095,205.074,205.08,157500000.0
2006-02-15 20:37:00,205.069,205.111,205.058,205.111,103500002.0
2006-02-15 20:38:00,205.1,205.116,205.082,205.087,260200001.0
2006-02-15 20:39:00,205.086,205.097,205.075,205.09,170100000.0
2006-02-15 20:40:00,205.098,205.102,205.072,205.072,399600001.0
2006-02-15 20:41:00,205.074,205.088,205.056,205.067,194900000.0
2006-02-15 20:42:00,205.068,205.142,205.068,205.137,233600002.0
2006-02-15 20:43:00,205.145,205.147,205.117,205.136,267800000.0
2006-02-15 20:44:00,205.154,205.197,205.153,205.197,330899998.0
2006-02-15 20:45:00,205.201,205.201,205.151,205.175,242500000.0
2006-02-15 20:46:00,205.175,205.197,205.158,205.164,215600000.0
2006-02-15 20:47:00,205.154,205.167,205.145,205.151,193300000.0
2006-02-15 20:48:00,205.159,205.177,205.134,205.162,232000000.0
2006-02-15 20:49:00,205.179,205.182,205.16,205.174,136599999.0
2006-02-15 20:50:00,205.166,205.193,205.166,205.177,360399998.0
2006-02-15 20:51:00,205.18,205.216,205.18,205.205,135200001.0
2006-02-15 20:52:00,205.215,205.222,205.198,205.217,58900000.0
2006-02-15 20:53:00,205.204,205.204,205.168,205.168,232099999.0
2006-02-15 20:54:00,205.167,205.196,205.163,205.196,171499999.0
2006-02-15 20:55:00,205.19,205.202,205.172,205.184,292300001.0
2006-02-15 20:56:00,205.183,205.189,205.151,205.156,257100000.0
2006-02-15 20:57:00,205.154,205.182,205.15,205.161,327600001.0
2006-02-15 20:58:00,205.173,205.239,205.173,205.239,357799999.0
2006-02-15 20:59:00,205.248,205.248,205.207,205.207,581699997.0
2006-02-15 21:00:00,205.203,205.206,205.177,205.177,551100001.0
2006-02-15 21:01:00,205.169,205.171,205.107,205.122,401199995.0
2006-02-15 21:02:00,205.123,205.167,205.112,205.167,320300001.0
2006-02-15 21:03:00,205.172,205.199,205.172,205.177,242399999.0
2006-02-15 21:04:00,205.194,205.199,205.184,205.19,101400000.0
2006-02-15 21:05:00,205.185,205.185,205.16,205.165,104200000.0
2006-02-15 21:06:00,205.155,205.162,205.132,205.132,196000000.0
2006-02-15 21:07:00,205.141,205.141,205.109,205.139,214399999.0
2006-02-15 21:08:00,205.14,205.14,205.11,205.113,156800000.0
2006-02-15 21:09:00,205.115,205.128,205.1,205.104,124600000.0
2006-02-15 21:10:00,205.1,205.1,205.082,205.095,97499999.0
2006-02-15 21:11:00,205.105,205.126,205.105,205.117,85800001.0
2006-02-15 21:12:00,205.125,205.151,205.125,205.134,112500000.0
2006-02-15 21:13:00,205.14,205.164,205.14,205.143,102100000.0
2006-02-15 21:14:00,205.14,205.163,205.129,205.132,313900001.0
2006-02-15 21:15:00,205.135,205.166,205.134,205.135,305400001.0
2006-02-15 21:16:00,205.132,205.145,205.129,205.14,80800001.0
2006-02-15 21:17:00,205.14,205.141,205.121,205.127,235199999.0
2006-02-15 21:18:00,205.136,205.147,205.112,205.13,115500000.0
2006-02-15 21:19:00,205.132,205.15,205.107,205.15,259400000.0
2006-02-15 21:20:00,205.153,205.153,205.113,205.128,320399997.0
2006-02-15 21:21:00,205.123,205.149,205.12,205.129,279500001.0
2006-02-15 21:22:00,205.127,205.145,205.1,205.125,210800000.0
2006-02-15 21:23:00,205.122,205.125,205.102,205.113,158300000.0
2006-02-15 21:24:00,205.105,205.113,205.082,205.093,169599998.0
2006-02-15 21:25:00,205.09,205.112,205.082,205.103,402100001.0
2006-02-15 21:26:00,205.1,205.115,205.096,205.1,120300000.0
2006-02-15 21:27:00,205.102,205.102,205.056,205.067,146600000.0
2006-02-15 21:28:00,205.066,205.07,205.05,205.051,153599999.0
2006-02-15 21:29:00,205.049,205.07,205.044,205.065,107199998.0
2006-02-15 21:30:00,205.068,205.076,205.056,205.073,114699999.0
2006-02-15 21:31:00,205.053,205.083,205.052,205.083,73200000.0
2006-02-15 21:32:00,205.09,205.096,205.083,205.083,104200000.0
2006-02-15 21:33:00,205.075,205.085,205.057,205.064,136899999.0
2006-02-15 21:34:00,205.073,205.102,205.073,205.097,128500000.0
2006-02-15 21:35:00,205.093,205.097,205.091,205.094,23800000.0
2006-02-15 21:36:00,205.103,205.103,205.068,205.073,73400000.0
2006-02-15 21:37:00,205.069,205.069,205.062,205.069,135399999.0
2006-02-15 21:38:00,205.048,205.048,204.992,204.992,79099999.0
2006-02-15 21:39:00,205.004,205.04,205.004,205.04,32400000.0
2006-02-15 21:40:00,205.048,205.068,205.048,205.057,55700000.0
2006-02-15 21:41:00,205.065,205.082,205.065,205.065,24000000.0
2006-02-15 21:42:00,205.062,205.075,205.048,205.048,127200001.0
2006-02-15 21:43:00,205.049,205.057,205.042,205.048,93100001.0
2006-02-15 21:44:00,205.048,205.085,205.037,205.075,236700000.0
2006-02-15 21:45:00,205.097,205.142,205.097,205.137,72400000.0
2006-02-15 21:46:00,205.14,205.151,205.134,205.145,148400000.0
2006-02-15 21:47:00,205.153,205.163,205.143,205.143,104800001.0
2006-02-15 21:48:00,205.139,205.147,205.129,205.147,203000000.0
2006-02-15 21:49:00,205.135,205.144,205.124,205.142,72900000.0
2006-02-15 21:50:00,205.155,205.155,205.138,205.138,29500000.0
2006-02-15 21:51:00,205.125,205.125,205.097,205.107,154700002.0
2006-02-15 21:52:00,205.103,205.113,205.097,205.104,53899999.0
2006-02-15 21:53:00,205.107,205.107,205.09,205.096,32300000.0
2006-02-15 21:54:00,205.103,205.119,205.096,205.102,101600000.0
2006-02-15 21:55:00,205.103,205.125,205.103,205.122,51700000.0
2006-02-15 21:56:00,205.118,205.125,205.109,205.125,33700000.0
2006-02-15 21:57:00,205.122,205.122,205.083,205.083,56500001.0
2006-02-15 21:58:00,205.077,205.084,205.059,205.059,83400000.0
2006-02-15 21:59:00,205.057,205.065,205.026,205.026,182100001.0
2006-02-15 22:00:00,205.016,205.08,205.016,205.08,182800002.0
2006-02-15 22:01:00,205.095,205.115,205.085,205.115,136100000.0
2006-02-15 22:02:00,205.114,205.137,205.114,205.12,337599997.0
2006-02-15 22:03:00,205.123,205.123,205.1,205.1,111000001.0
2006-02-15 22:04:00,205.096,205.123,205.091,205.091,111900000.0
2006-02-15 22:05:00,205.08,205.08,205.068,205.075,86500000.0
2006-02-15 22:06:00,205.075,205.097,205.072,205.093,36300000.0
2006-02-15 22:07:00,205.086,205.097,205.086,205.091,103100000.0
2006-02-15 22:08:00,205.091,205.091,205.072,205.074,40700000.0
2006-02-15 22:09:00,205.068,205.072,205.058,205.062,26700000.0
2006-02-15 22:10:00,205.05,205.059,205.033,205.035,60200001.0
2006-02-15 22:11:00,205.028,205.042,205.025,205.032,76199999.0
2006-02-15 22:12:00,205.04,205.04,205.027,205.03,85800000.0
2006-02-15 22:13:00,205.039,205.055,205.039,205.047,47000000.0
2006-02-15 22:14:00,205.06,205.082,205.06,205.082,29300000.0
2006-02-15 22:15:00,205.097,205.158,205.081,205.144,190200000.0
2006-02-15 22:16:00,205.16,205.161,205.135,205.138,163300001.0
2006-02-15 22:17:00,205.143,205.168,205.143,205.154,94400000.0
2006-02-15 22:18:00,205.153,205.158,205.128,205.128,69000000.0
2006-02-15 22:19:00,205.125,205.142,205.12,205.12,68800000.0
2006-02-15 22:20:00,205.119,205.142,205.096,205.142,43600000.0
2006-02-15 22:21:00,205.146,205.146,205.125,205.125,57700000.0
2006-02-15 22:22:00,205.128,205.143,205.125,205.125,35000000.0
2006-02-15 22:23:00,205.128,205.155,205.127,205.127,115600001.0
2006-02-15 22:24:00,205.143,205.16,205.132,205.149,62099999.0
2006-02-15 22:25:00,205.134,205.155,205.131,205.155,58700000.0
2006-02-15 22:26:00,205.163,205.165,205.158,205.165,38600000.0
2006-02-15 22:27:00,205.162,205.176,205.153,205.156,154200000.0
2006-02-15 22:28:00,205.164,205.166,205.15,205.157,68999999.0
2006-02-15 22:29:00,205.163,205.163,205.147,205.15,218900002.0
2006-02-15 22:30:00,205.148,205.148,205.14,205.14,30000000.0
2006-02-15 22:31:00,205.133,205.133,205.122,205.124,73700000.0
2006-02-15 22:32:00,205.118,205.133,205.118,205.126,157200000.0
2006-02-15 22:33:00,205.139,205.148,205.126,205.133,173900000.0
2006-02-15 22:34:00,205.128,205.154,205.121,205.142,292000000.0
2006-02-15 22:35:00,205.157,205.167,205.153,205.162,59300001.0
2006-02-15 22:36:00,205.16,205.169,205.135,205.155,106600001.0
2006-02-15 22:37:00,205.147,205.147,205.123,205.142,52000000.0
2006-02-15 22:38:00,205.157,205.157,205.135,205.135,36700000.0
2006-02-15 22:39:00,205.129,205.143,205.112,205.112,36700000.0
2006-02-15 22:40:00,205.107,205.112,205.088,205.088,54300000.0
2006-02-15 22:41:00,205.09,205.09,205.066,205.069,48500000.0
2006-02-15 22:42:00,205.062,205.062,205.04,205.05,46600000.0
2006-02-15 22:43:00,205.062,205.066,205.048,205.058,126500000.0
2006-02-15 22:44:00,205.062,205.075,205.048,205.064,98699999.0
2006-02-15 22:45:00,205.075,205.087,205.068,205.074,119500000.0
2006-02-15 22:46:00,205.065,205.074,205.065,205.074,67800001.0
2006-02-15 22:47:00,205.075,205.109,205.073,205.093,95200001.0
2006-02-15 22:48:00,205.112,205.123,205.101,205.118,129000000.0
2006-02-15 22:49:00,205.118,205.128,205.111,205.128,47800000.0
2006-02-15 22:50:00,205.138,205.142,205.132,205.137,50500001.0
2006-02-15 22:51:00,205.133,205.142,205.122,205.122,77300000.0
2006-02-15 22:52:00,205.115,205.135,205.115,205.12,48100000.0
2006-02-15 22:53:00,205.121,205.139,205.116,205.139,139800000.0
2006-02-15 22:54:00,205.135,205.135,205.121,205.125,41800000.0
2006-02-15 22:55:00,205.112,205.122,205.105,205.116,73500000.0
2006-02-15 22:56:00,205.116,205.131,205.114,205.119,102500000.0
2006-02-15 22:57:00,205.125,205.142,205.124,205.125,94300001.0
2006-02-15 22:58:00,205.129,205.14,205.113,205.113,31600000.0
2006-02-15 22:59:00,205.1,205.111,205.09,205.09,66200000.0
2006-02-15 23:00:00,205.08,205.095,205.08,205.085,50400000.0
2006-02-15 23:01:00,205.096,205.102,205.083,205.102,21100000.0
2006-02-15 23:02:00,205.093,205.11,205.093,205.11,16800000.0
2006-02-15 23:03:00,205.103,205.122,205.077,205.077,39700000.0
2006-02-15 23:04:00,205.066,205.068,205.051,205.064,58300000.0
2006-02-15 23:05:00,205.056,205.065,205.05,205.06,23800000.0
2006-02-15 23:06:00,205.067,205.099,205.062,205.099,33000000.0
2006-02-15 23:07:00,205.088,205.088,205.075,205.075,17500000.0
2006-02-15 23:08:00,205.086,205.11,205.076,205.11,28700000.0
2006-02-15 23:09:00,205.11,205.11,205.08,205.08,62700000.0
2006-02-15 23:10:00,205.074,205.111,205.073,205.098,101700000.0
2006-02-15 23:11:00,205.089,205.094,205.026,205.03,49500000.0
2006-02-15 23:12:00,205.024,205.048,205.024,205.048,31700000.0
2006-02-15 23:13:00,205.058,205.085,205.055,205.085,28000000.0
2006-02-15 23:14:00,205.077,205.085,205.063,205.08,54800000.0
2006-02-15 23:15:00,205.095,205.106,205.082,205.092,67999999.0
2006-02-15 23:16:00,205.098,205.105,205.098,205.105,6300000.0
2006-02-15 23:17:00,205.11,205.11,205.082,205.085,26400000.0
2006-02-15 23:18:00,205.087,205.098,205.086,205.097,37000000.0
2006-02-15 23:19:00,205.105,205.111,205.094,205.103,45800000.0
2006-02-15 23:20:00,205.11,205.119,205.106,205.106,37500000.0
2006-02-15 23:21:00,205.112,205.123,205.092,205.107,60100000.0
2006-02-15 23:22:00,205.096,205.109,205.086,205.105,65500000.0
2006-02-15 23:23:00,205.101,205.119,205.098,205.11,42400000.0
2006-02-15 23:24:00,205.112,205.112,205.086,205.104,52999999.0
2006-02-15 23:25:00,205.109,205.113,205.083,205.083,33400000.0
2006-02-15 23:26:00,205.083,205.096,205.08,205.08,57699999.0
2006-02-15 23:27:00,205.096,205.119,205.096,205.116,24700000.0
2006-02-15 23:28:00,205.093,205.11,205.093,205.095,39700000.0
2006-02-15 23:29:00,205.098,205.109,205.09,205.09,35199999.0
2006-02-15 23:30:00,205.12,205.12,205.103,205.11,39899999.0
2006-02-15 23:31:00,205.114,205.142,205.114,205.124,51400000.0
2006-02-15 23:32:00,205.143,205.143,205.123,205.126,29000000.0
2006-02-15 23:33:00,205.127,205.13,205.113,205.13,56899999.0
2006-02-15 23:34:00,205.143,205.16,205.138,205.153,31800000.0
2006-02-15 23:35:00,205.158,205.165,205.144,205.153,74900001.0
2006-02-15 23:36:00,205.155,205.159,205.143,205.152,78899998.0
2006-02-15 23:37:00,205.143,205.143,205.121,205.126,32700000.0
2006-02-15 23:38:00,205.139,205.158,205.128,205.158,39500000.0
2006-02-15 23:39:00,205.165,205.169,205.153,205.169,58200000.0
2006-02-15 23:40:00,205.17,205.17,205.149,205.149,52400000.0
2006-02-15 23:41:00,205.163,205.165,205.144,205.148,72000000.0
2006-02-15 23:42:00,205.131,205.162,205.131,205.147,50500000.0
2006-02-15 23:43:00,205.138,205.141,205.127,205.141,48700000.0
2006-02-15 23:44:00,205.127,205.145,205.087,205.087,60300000.0
2006-02-15 23:45:00,205.091,205.139,205.091,205.138,35200000.0
2006-02-15 23:46:00,205.145,205.148,205.139,205.148,39399999.0
2006-02-15 23:47:00,205.158,205.167,205.158,205.158,31800000.0
2006-02-15 23:48:00,205.153,205.158,205.137,205.158,28300000.0
2006-02-15 23:49:00,205.15,205.15,205.114,205.141,83900000.0
2006-02-15 23:50:00,205.142,205.149,205.122,205.147,36199999.0
2006-02-15 23:51:00,205.145,205.159,205.134,205.159,43500000.0
2006-02-15 23:52:00,205.146,205.146,205.11,205.11,41500000.0
2006-02-15 23:53:00,205.11,205.121,205.09,205.09,78699999.0
2006-02-15 23:54:00,205.102,205.108,205.085,205.085,36100000.0
2006-02-15 23:55:00,205.098,205.122,205.098,205.115,61400001.0
2006-02-15 23:56:00,205.138,205.151,205.112,205.135,28800000.0
2006-02-15 23:57:00,205.135,205.148,205.122,205.148,41100000.0
2006-02-15 23:58:00,205.16,205.176,205.157,205.159,45000000.0
2006-02-15 23:59:00,205.175,205.179,205.17,205.179,36600000.0
2006-02-16 00:00:00,205.153,205.153,205.065,205.09,30200000.0
2006-02-16 00:01:00,205.081,205.119,205.054,205.119,47800001.0
2006-02-16 00:02:00,205.08,205.12,205.08,205.085,27500000.0
2006-02-16 00:03:00,205.084,205.151,205.084,205.145,31400000.0
2006-02-16 00:04:00,205.098,205.133,205.098,205.133,52100000.0
2006-02-16 00:05:00,205.147,205.147,205.095,205.104,33000000.0
2006-02-16 00:06:00,205.1,205.128,205.08,205.115,49000000.0
2006-02-16 00:07:00,205.106,205.132,205.079,205.095,58200000.0
2006-02-16 00:08:00,205.112,205.125,205.068,205.107,62000000.0
2006-02-16 00:09:00,205.11,205.11,205.094,205.11,36100000.0
2006-02-16 00:10:00,205.081,205.125,205.049,205.099,69300000.0
2006-02-16 00:11:00,205.111,205.133,205.095,205.096,47800000.0
2006-02-16 00:12:00,205.088,205.141,205.075,205.113,48200000.0
2006-02-16 00:13:00,205.123,205.15,205.1,205.116,44200000.0
2006-02-16 00:14:00,205.126,205.126,205.084,205.094,33400000.0
2006-02-16 00:15:00,205.097,205.118,205.092,205.105,36700000.0
2006-02-16 00:16:00,205.13,205.142,205.086,205.104,57500000.0
2006-02-16 00:17:00,205.096,205.138,205.08,205.122,56100000.0
2006-02-16 00:18:00,205.127,205.13,205.072,205.072,59099999.0
2006-02-16 00:19:00,205.02,205.075,205.011,205.063,69300001.0
2006-02-16 00:20:00,205.076,205.111,205.062,205.092,57600000.0
2006-02-16 00:21:00,205.092,205.093,205.053,205.077,64600000.0
2006-02-16 00:22:00,205.045,205.094,205.045,205.087,45600000.0
2006-02-16 00:23:00,205.122,205.132,205.09,205.125,25200000.0
2006-02-16 00:24:00,205.124,205.156,205.106,205.142,42300000.0
2006-02-16 00:25:00,205.162,205.169,205.081,205.12,39600000.0
2006-02-16 00:26:00,205.147,205.156,205.069,205.069,26000000.0
2006-02-16 00:27:00,205.07,205.136,205.07,205.1,56900000.0
2006-02-16 00:28:00,205.105,205.113,205.007,205.028,25900000.0
2006-02-16 00:29:00,205.034,205.034,204.946,204.948,52700000.0
2006-02-16 00:30:00,204.981,205.033,204.968,205.03,72100000.0
2006-02-16 00:31:00,205.023,205.053,205.021,205.053,37100000.0
2006-02-16 00:32:00,205.062,205.062,205.007,205.03,33000000.0
2006-02-16 00:33:00,205.03,205.063,205.019,205.05,36100000.0
2006-02-16 00:34:00,205.04,205.071,205.024,205.053,77100000.0
2006-02-16 00:35:00,205.043,205.093,205.029,205.093,68100000.0
2006-02-16 00:36:00,205.061,205.071,205.027,205.07,68399999.0
2006-02-16 00:37:00,205.058,205.094,205.041,205.089,38600000.0
2006-02-16 00:38:00,205.069,205.104,205.044,205.044,30500000.0
2006-02-16 00:39:00,205.043,205.087,205.043,205.072,66600001.0
2006-02-16 00:40:00,205.095,205.101,205.029,205.029,16100000.0
2006-02-16 00:41:00,205.106,205.108,205.056,205.081,78799999.0
2006-02-16 00:42:00,205.062,205.093,205.03,205.076,39000000.0
2006-02-16 00:43:00,205.085,205.092,205.013,205.064,24900000.0
2006-02-16 00:44:00,205.045,205.065,205.011,205.06,42500000.0
2006-02-16 00:45:00,205.028,205.087,205.021,205.087,19500000.0
2006-02-16 00:46:00,205.047,205.048,205.012,205.048,40700000.0
2006-02-16 00:47:00,205.065,205.065,204.999,205.024,41700000.0
2006-02-16 00:48:00,205.047,205.06,205.026,205.028,49299999.0
2006-02-16 00:49:00,205.033,205.057,204.986,204.986,59700000.0
2006-02-16 00:50:00,205.025,205.037,204.993,205.016,25900000.0
2006-02-16 00:51:00,205.018,205.034,205.001,205.034,56900000.0
2006-02-16 00:52:00,205.055,205.056,205.028,205.053,59199999.0
2006-02-16 00:53:00,205.029,205.055,205.027,205.055,39300001.0
2006-02-16 00:54:00,205.051,205.07,205.017,205.029,60900000.0
2006-02-16 00:55:00,205.042,205.056,205.021,205.031,53299999.0
2006-02-16 00:56:00,205.03,205.056,205.028,205.053,36600000.0
2006-02-16 00:57:00,205.031,205.064,205.017,205.064,67000000.0
2006-02-16 00:58:00,205.026,205.065,205.015,205.043,42900000.0
2006-02-16 00:59:00,205.017,205.083,205.017,205.068,60400000.0
2006-02-16 01:00:00,205.103,205.128,205.056,205.079,32400000.0
2006-02-16 01:01:00,205.063,205.081,205.061,205.062,43500000.0
2006-02-16 01:02:00,205.063,205.07,205.05,205.067,64800000.0
2006-02-16 01:03:00,205.056,205.1,205.056,205.1,14400000.0
2006-02-16 01:04:00,205.11,205.128,205.099,205.099,49600000.0
2006-02-16 01:05:00,205.107,205.117,205.104,205.117,25400001.0
2006-02-16 01:06:00,205.115,205.12,205.105,205.105,75800000.0
2006-02-16 01:07:00,205.116,205.123,205.112,205.112,40300000.0
2006-02-16 01:08:00,205.113,205.113,205.103,205.103,41700000.0
2006-02-16 01:09:00,205.11,205.118,205.1,205.1,33600000.0
2006-02-16 01:10:00,205.105,205.12,205.105,205.11,45000000.0
2006-02-16 01:11:00,205.115,205.12,205.102,205.108,73700001.0
2006-02-16 01:12:00,205.112,205.125,205.098,205.102,67500000.0
2006-02-16 01:13:00,205.121,205.153,205.113,205.118,82100001.0
2006-02-16 01:14:00,205.105,205.124,205.085,205.085,65400000.0
2006-02-16 01:15:00,205.1,205.11,205.1,205.11,27500001.0
2006-02-16 01:16:00,205.1,205.102,205.088,205.088,50300000.0
2006-02-16 01:17:00,205.082,205.094,205.062,205.081,70200000.0
2006-02-16 01:18:00,205.09,205.095,205.077,205.087,83500000.0
2006-02-16 01:19:00,205.086,205.108,205.082,205.105,27900000.0
2006-02-16 01:20:00,205.105,205.105,205.079,205.082,56600000.0
2006-02-16 01:21:00,205.083,205.083,205.064,205.077,43900000.0
2006-02-16 01:22:00,205.085,205.09,205.075,205.08,63300000.0
2006-02-16 01:23:00,205.072,205.083,205.072,205.077,32100000.0
2006-02-16 01:24:00,205.085,205.09,205.075,205.087,40100000.0
2006-02-16 01:25:00,205.08,205.12,205.08,205.105,52699999.0
2006-02-16 01:26:00,205.12,205.132,205.103,205.103,54400000.0
2006-02-16 01:27:00,205.098,205.114,205.078,205.078,38700000.0
2006-02-16 01:28:00,205.076,205.097,205.076,205.097,41900001.0
2006-02-16 01:29:00,205.096,205.096,205.075,205.088,59400000.0
2006-02-16 01:30:00,205.1,205.109,205.1,205.107,23800000.0
2006-02-16 01:31:00,205.103,205.119,205.103,205.109,28400000.0
2006-02-16 01:32:00,205.125,205.13,205.115,205.12,28400000.0
2006-02-16 01:33:00,205.115,205.123,205.106,205.112,52400000.0
2006-02-16 01:34:00,205.125,205.129,205.099,205.099,69400000.0
2006-02-16 01:35:00,205.097,205.125,205.097,205.119,44100000.0
2006-02-16 01:36:00,205.118,205.122,205.094,205.094,56200000.0
2006-02-16 01:37:00,205.091,205.091,205.065,205.065,40800000.0
2006-02-16 01:38:00,205.051,205.134,205.051,205.134,39200000.0
2006-02-16 01:39:00,205.152,205.156,205.132,205.132,38500000.0
2006-02-16 01:40:00,205.13,205.154,205.119,205.123,52100000.0
2006-02-16 01:41:00,205.126,205.147,205.126,205.132,30700000.0
2006-02-16 01:42:00,205.143,205.143,205.129,205.137,48000002.0
2006-02-16 01:43:00,205.124,205.152,205.124,205.144,64199999.0
2006-02-16 01:44:00,205.127,205.141,205.098,205.115,34200000.0
2006-02-16 01:45:00,205.121,205.173,205.121,205.16,64200000.0
2006-02-16 01:46:00,205.166,205.226,205.166,205.226,44000000.0
2006-02-16 01:47:00,205.22,205.258,205.21,205.21,28400000.0
2006-02-16 01:48:00,205.193,205.193,205.14,205.14,26000000.0
2006-02-16 01:49:00,205.132,205.132,205.096,205.117,31400000.0
2006-02-16 01:50:00,205.129,205.135,205.118,205.128,62600000.0
2006-02-16 01:51:00,205.108,205.175,205.108,205.169,51800000.0
2006-02-16 01:52:00,205.155,205.168,205.155,205.166,60700001.0
2006-02-16 01:53:00,205.155,205.192,205.155,205.192,45600000.0
2006-02-16 01:54:00,205.221,205.238,205.196,205.196,78400000.0
2006-02-16 01:55:00,205.182,205.197,205.171,205.18,47400000.0
2006-02-16 01:56:00,205.178,205.192,205.177,205.191,20600000.0
2006-02-16 01:57:00,205.205,205.205,205.178,205.189,49100000.0
2006-02-16 01:58:00,205.194,205.211,205.194,205.21,43200000.0
2006-02-16 01:59:00,205.225,205.231,205.209,205.219,46999999.0
2006-02-16 02:00:00,205.212,205.213,205.197,205.197,26000000.0
2006-02-16 02:01:00,205.191,205.217,205.191,205.204,55700000.0
2006-02-16 02:02:00,205.217,205.217,205.181,205.192,20900000.0
2006-02-16 02:03:00,205.197,205.197,205.169,205.182,52700000.0
2006-02-16 02:04:00,205.195,205.207,205.18,205.18,24400000.0
2006-02-16 02:05:00,205.189,205.203,205.189,205.203,31500000.0
2006-02-16 02:06:00,205.203,205.223,205.203,205.204,42700000.0
2006-02-16 02:07:00,205.175,205.175,205.149,205.159,18400000.0
2006-02-16 02:08:00,205.163,205.201,205.162,205.182,73600000.0
2006-02-16 02:09:00,205.185,205.194,205.179,205.179,40500000.0
2006-02-16 02:10:00,205.176,205.18,205.152,205.18,73500000.0
2006-02-16 02:11:00,205.176,205.176,205.131,205.131,79499998.0
2006-02-16 02:12:00,205.134,205.149,205.116,205.13,39900000.0
2006-02-16 02:13:00,205.133,205.154,205.133,205.145,44200000.0
2006-02-16 02:14:00,205.15,205.165,205.142,205.142,62300000.0
2006-02-16 02:15:00,205.141,205.162,205.127,205.127,29900000.0
2006-02-16 02:16:00,205.124,205.153,205.124,205.133,72100000.0
2006-02-16 02:17:00,205.137,205.147,205.117,205.117,27600000.0
2006-02-16 02:18:00,205.106,205.133,205.106,205.133,23400000.0
2006-02-16 02:19:00,205.129,205.132,205.117,205.122,48300000.0
2006-02-16 02:20:00,205.134,205.146,205.13,205.138,32900000.0
2006-02-16 02:21:00,205.155,205.17,205.148,205.17,31200000.0
2006-02-16 02:22:00,205.165,205.185,205.154,205.154,25500000.0
2006-02-16 02:23:00,205.139,205.146,205.114,205.124,35400000.0
2006-02-16 02:24:00,205.128,205.15,205.128,205.147,48500000.0
2006-02-16 02:25:00,205.164,205.164,205.145,205.152,53300001.0
2006-02-16 02:26:00,205.157,205.177,205.148,205.148,88800000.0
2006-02-16 02:27:00,205.137,205.151,205.109,205.15,36500000.0
2006-02-16 02:28:00,205.155,205.155,205.131,205.133,52599999.0
2006-02-16 02:29:00,205.159,205.191,205.158,205.158,34300000.0
2006-02-16 02:30:00,205.149,205.172,205.149,205.172,68399999.0
2006-02-16 02:31:00,205.189,205.189,205.143,205.145,38100000.0
2006-02-16 02:32:00,205.141,205.213,205.141,205.213,48900001.0
2006-02-16 02:33:00,205.226,205.25,205.226,205.228,41600000.0
2006-02-16 02:34:00,205.232,205.245,205.223,205.244,50599999.0
2006-02-16 02:35:00,205.25,205.258,205.216,205.217,94400002.0
2006-02-16 02:36:00,205.21,205.214,205.168,205.168,33400000.0
2006-02-16 02:37:00,205.154,205.154,205.129,205.145,49000000.0
2006-02-16 02:38:00,205.13,205.159,205.13,205.158,51600000.0
2006-02-16 02:39:00,205.171,205.171,205.15,205.16,56900000.0
2006-02-16 02:40:00,205.165,205.171,205.141,205.141,77699999.0
2006-02-16 02:41:00,205.156,205.156,205.102,205.102,55599998.0
2006-02-16 02:42:00,205.088,205.099,205.075,205.093,69400001.0
2006-02-16 02:43:00,205.119,205.119,205.088,205.103,43100000.0
2006-02-16 02:44:00,205.1,205.121,205.091,205.112,47400001.0
2006-02-16 02:45:00,205.096,205.1,205.078,205.1,56600000.0
2006-02-16 02:46:00,205.092,205.105,205.07,205.07,42400000.0
2006-02-16 02:47:00,205.066,205.078,205.05,205.078,34700000.0
2006-02-16 02:48:00,205.077,205.101,205.074,205.074,52200000.0
2006-02-16 02:49:00,205.081,205.129,205.081,205.129,49300001.0
2006-02-16 02:50:00,205.132,205.155,205.132,205.134,66700000.0
2006-02-16 02:51:00,205.155,205.177,205.138,205.159,30800000.0
2006-02-16 02:52:00,205.147,205.206,205.147,205.202,59100000.0
2006-02-16 02:53:00,205.198,205.211,205.181,205.194,21400000.0
2006-02-16 02:54:00,205.183,205.205,205.183,205.198,52600000.0
2006-02-16 02:55:00,205.163,205.169,205.152,205.163,54900000.0
2006-02-16 02:56:00,205.148,205.174,205.144,205.173,62100000.0
2006-02-16 02:57:00,205.177,205.177,205.16,205.167,59200000.0
2006-02-16 02:58:00,205.177,205.185,205.172,205.181,74800001.0
2006-02-16 02:59:00,205.173,205.198,205.166,205.198,55700000.0
2006-02-16 03:00:00,205.194,205.202,205.18,205.18,79000000.0
2006-02-16 03:01:00,205.194,205.194,205.165,205.165,28100000.0
2006-02-16 03:02:00,205.167,205.185,205.159,205.159,26800000.0
2006-02-16 03:03:00,205.159,205.159,205.143,205.147,32900000.0
2006-02-16 03:04:00,205.139,205.156,205.136,205.14,41100000.0
2006-02-16 03:05:00,205.134,205.142,205.123,205.127,60700000.0
2006-02-16 03:06:00,205.141,205.164,205.141,205.164,85300000.0
2006-02-16 03:07:00,205.154,205.168,205.142,205.142,34599999.0
2006-02-16 03:08:00,205.15,205.162,205.15,205.151,25100000.0
2006-02-16 03:09:00,205.15,205.161,205.139,205.148,43700000.0
2006-02-16 03:10:00,205.135,205.155,205.135,205.14,39700000.0
2006-02-16 03:11:00,205.122,205.136,205.076,205.076,54500000.0
2006-02-16 03:12:00,205.068,205.086,205.042,205.07,49400000.0
2006-02-16 03:13:00,205.068,205.078,205.048,205.078,66200001.0
2006-02-16 03:14:00,205.102,205.139,205.102,205.107,34700000.0
2006-02-16 03:15:00,205.1,205.113,205.09,205.113,33000000.0
2006-02-16 03:16:00,205.108,205.12,205.094,205.098,47000000.0
2006-02-16 03:17:00,205.077,205.088,205.077,205.08,12400000.0
2006-02-16 03:18:00,205.065,205.076,205.048,205.053,30700000.0
2006-02-16 03:19:00,205.046,205.046,204.997,205.005,62200001.0
2006-02-16 03:20:00,204.983,204.998,204.968,204.988,31100000.0
2006-02-16 03:21:00,204.999,205.008,204.985,205.002,74900001.0
2006-02-16 03:22:00,204.989,205.023,204.979,204.979,59400000.0
2006-02-16 03:23:00,204.998,205.013,204.991,204.997,28400000.0
2006-02-16 03:24:00,205.014,205.025,205.011,205.011,62200000.0
2006-02-16 03:25:00,205.009,205.021,205.001,205.001,36300000.0
2006-02-16 03:26:00,205.002,205.024,205.002,205.015,34800000.0
2006-02-16 03:27:00,205.015,205.024,204.995,204.995,25500000.0
2006-02-16 03:28:00,204.993,205.013,204.989,205.013,39400000.0
2006-02-16 03:29:00,205.013,205.013,204.997,204.997,60200000.0
2006-02-16 03:30:00,204.995,204.995,204.977,204.977,48000000.0
2006-02-16 03:31:00,205.011,205.011,204.977,205.009,56400000.0
2006-02-16 03:32:00,205.009,205.009,204.992,204.992,92400000.0
2006-02-16 03:33:00,204.98,204.98,204.945,204.953,53100001.0
2006-02-16 03:34:00,204.955,204.971,204.948,204.959,60300000.0
2006-02-16 03:35:00,204.965,204.988,204.965,204.981,40600000.0
2006-02-16 03:36:00,204.99,204.998,204.982,204.982,43600000.0
2006-02-16 03:37:00,204.99,204.99,204.959,204.959,43100000.0
2006-02-16 03:38:00,204.979,205.005,204.979,205.005,44800000.0
2006-02-16 03:39:00,205.01,205.048,205.01,205.048,17800000.0
2006-02-16 03:40:00,205.036,205.069,205.036,205.044,39400000.0
2006-02-16 03:41:00,205.046,205.089,205.046,205.087,58800000.0
2006-02-16 03:42:00,205.087,205.116,205.086,205.086,59800001.0
2006-02-16 03:43:00,205.094,205.108,205.087,205.092,51200001.0
2006-02-16 03:44:00,205.09,205.09,205.06,205.06,51700000.0
2006-02-16 03:45:00,205.056,205.093,205.056,205.072,37600000.0
2006-02-16 03:46:00,205.05,205.067,205.05,205.063,33500000.0
2006-02-16 03:47:00,205.085,205.094,205.069,205.092,59000000.0
2006-02-16 03:48:00,205.08,205.087,205.068,205.087,26200000.0
2006-02-16 03:49:00,205.09,205.108,205.09,205.1,28800000.0
2006-02-16 03:50:00,205.104,205.12,205.09,205.108,68499999.0
2006-02-16 03:51:00,205.102,205.108,205.084,205.084,42300000.0
2006-02-16 03:52:00,205.086,205.098,205.076,205.076,35100000.0
2006-02-16 03:53:00,205.08,205.084,205.065,205.068,44700001.0
2006-02-16 03:54:00,205.061,205.061,205.05,205.061,31200000.0
2006-02-16 03:55:00,205.076,205.081,205.058,205.065,54900000.0
2006-02-16 03:56:00,205.05,205.074,205.05,205.063,56100000.0
2006-02-16 03:57:00,205.051,205.072,205.043,205.067,50500001.0
2006-02-16 03:58:00,205.07,205.075,205.053,205.059,84500000.0
2006-02-16 03:59:00,205.053,205.071,205.053,205.067,45600000.0
2006-02-16 04:00:00,205.062,205.062,205.029,205.029,66700001.0
2006-02-16 04:01:00,205.018,205.019,204.997,204.997,43000000.0
2006-02-16 04:02:00,204.996,205.023,204.996,205.01,77400001.0
2006-02-16 04:03:00,205.013,205.032,205.013,205.022,35100000.0
2006-02-16 04:04:00,205.001,205.001,204.969,204.979,23900000.0
2006-02-16 04:05:00,204.982,204.987,204.968,204.978,57000000.0
2006-02-16 04:06:00,204.99,204.999,204.986,204.99,62300000.0
2006-02-16 04:07:00,204.996,205.035,204.996,205.035,37000000.0
2006-02-16 04:08:00,205.046,205.06,205.037,205.06,36200000.0
2006-02-16 04:09:00,205.055,205.076,205.055,205.061,85899999.0
2006-02-16 04:10:00,205.076,205.084,205.062,205.072,88000000.0
2006-02-16 04:11:00,205.073,205.09,205.069,205.07,73500001.0
2006-02-16 04:12:00,205.05,205.075,205.05,205.06,85099999.0
2006-02-16 04:13:00,205.062,205.069,205.061,205.069,42400000.0
2006-02-16 04:14:00,205.059,205.075,205.059,205.075,67200000.0
2006-02-16 04:15:00,205.075,205.08,205.05,205.08,50200000.0
2006-02-16 04:16:00,205.061,205.061,205.047,205.05,89600000.0
2006-02-16 04:17:00,205.046,205.05,205.033,205.05,37100000.0
2006-02-16 04:18:00,205.036,205.055,205.036,205.047,49900000.0
2006-02-16 04:19:00,205.065,205.065,205.054,205.065,43400000.0
2006-02-16 04:20:00,205.055,205.06,205.045,205.045,52500000.0
2006-02-16 04:21:00,205.045,205.05,205.045,205.05,20000000.0
2006-02-16 04:22:00,205.045,205.057,205.035,205.035,49800001.0
2006-02-16 04:23:00,205.044,205.047,205.028,205.045,30600000.0
2006-02-16 04:24:00,205.032,205.046,205.023,205.035,66599999.0
2006-02-16 04:25:00,205.016,205.029,205.016,205.019,36600000.0
2006-02-16 04:26:00,205.026,205.034,205.016,205.029,36600000.0
2006-02-16 04:27:00,205.018,205.045,205.013,205.041,34900000.0
2006-02-16 04:28:00,205.04,205.057,205.033,205.033,13100000.0
2006-02-16 04:29:00,205.035,205.038,205.025,205.029,60000000.0
2006-02-16 04:30:00,205.031,205.031,205.013,205.029,54000000.0
2006-02-16 04:31:00,205.029,205.029,205.004,205.017,30700000.0
2006-02-16 04:32:00,205.018,205.027,205.012,205.019,41100000.0
2006-02-16 04:33:00,205.004,205.017,205.004,205.017,51200000.0
2006-02-16 04:34:00,205.016,205.037,205.015,205.03,38600000.0
2006-02-16 04:35:00,205.032,205.056,205.029,205.056,41200000.0
2006-02-16 04:36:00,205.043,205.058,205.031,205.035,36600000.0
2006-02-16 04:37:00,205.034,205.056,205.031,205.047,63199999.0
2006-02-16 04:38:00,205.055,205.055,205.035,205.05,30200000.0
2006-02-16 04:39:00,205.055,205.06,205.045,205.06,75300001.0
2006-02-16 04:40:00,205.058,205.061,205.047,205.055,44600000.0
2006-02-16 04:41:00,205.06,205.065,205.05,205.065,32499999.0
2006-02-16 04:42:00,205.066,205.105,205.066,205.085,62300000.0
2006-02-16 04:43:00,205.094,205.096,205.07,205.07,73700000.0
2006-02-16 04:44:00,205.077,205.077,205.052,205.06,52900001.0
2006-02-16 04:45:00,205.049,205.068,205.049,205.059,66099999.0
2006-02-16 04:46:00,205.063,205.071,205.052,205.052,21000000.0
2006-02-16 04:47:00,205.06,205.065,205.055,205.06,56200000.0
2006-02-16 04:48:00,205.072,205.072,205.055,205.06,37500000.0
2006-02-16 04:49:00,205.055,205.07,205.055,205.055,18200000.0
2006-02-16 04:50:00,205.063,205.087,205.063,205.078,95700000.0
2006-02-16 04:51:00,205.087,205.107,205.085,205.107,13800000.0
2006-02-16 04:52:00,205.097,205.101,205.092,205.1,77600000.0
2006-02-16 04:53:00,205.116,205.122,205.106,205.106,51600000.0
2006-02-16 04:54:00,205.105,205.105,205.085,205.098,46100000.0
2006-02-16 04:55:00,205.093,205.1,205.086,205.086,27100000.0
2006-02-16 04:56:00,205.091,205.102,205.059,205.059,51800001.0
2006-02-16 04:57:00,205.062,205.062,205.049,205.054,29800000.0
2006-02-16 04:58:00,205.045,205.056,205.033,205.035,46000000.0
2006-02-16 04:59:00,205.046,205.052,205.006,205.017,44900000.0
2006-02-16 05:00:00,205.03,205.039,205.018,205.039,54300000.0
2006-02-16 05:01:00,205.039,205.039,205.023,205.03,43100000.0
2006-02-16 05:02:00,205.017,205.028,205.016,205.028,31100000.0
2006-02-16 05:03:00,205.031,205.04,205.028,205.04,16800000.0
2006-02-16 05:04:00,205.037,205.037,205.023,205.033,31800000.0
2006-02-16 05:05:00,205.035,205.035,205.009,205.015,45100000.0
2006-02-16 05:06:00,205.01,205.046,205.01,205.027,74200000.0
2006-02-16 05:07:00,205.04,205.048,205.034,205.04,41200001.0
2006-02-16 05:08:00,205.05,205.073,205.05,205.072,48900000.0
2006-02-16 05:09:00,205.068,205.084,205.067,205.084,34600000.0
2006-02-16 05:10:00,205.075,205.077,205.054,205.065,43400000.0
2006-02-16 05:11:00,205.07,205.077,205.06,205.073,51600000.0
2006-02-16 05:12:00,205.065,205.079,205.064,205.07,24700000.0
2006-02-16 05:13:00,205.072,205.098,205.061,205.081,45200000.0
2006-02-16 05:14:00,205.095,205.1,205.085,205.093,69000000.0
2006-02-16 05:15:00,205.081,205.081,205.059,205.065,26100000.0
2006-02-16 05:16:00,205.08,205.095,205.077,205.09,21600000.0
2006-02-16 05:17:00,205.084,205.095,205.067,205.084,73200000.0
2006-02-16 05:18:00,205.094,205.095,205.085,205.091,53599999.0
2006-02-16 05:19:00,205.103,205.123,205.098,205.112,51700000.0
2006-02-16 05:20:00,205.148,205.165,205.134,205.148,51600000.0
2006-02-16 05:21:00,205.148,205.152,205.117,205.125,47399999.0
2006-02-16 05:22:00,205.13,205.13,205.105,205.105,44800000.0
2006-02-16 05:23:00,205.109,205.119,205.101,205.101,45700000.0
2006-02-16 05:24:00,205.112,205.125,205.102,205.117,49500000.0
2006-02-16 05:25:00,205.123,205.126,205.107,205.126,76500000.0
2006-02-16 05:26:00,205.123,205.142,205.123,205.124,20100000.0
2006-02-16 05:27:00,205.132,205.153,205.122,205.125,80300001.0
2006-02-16 05:28:00,205.123,205.135,205.113,205.135,46200000.0
2006-02-16 05:29:00,205.122,205.132,205.103,205.103,28400000.0
2006-02-16 05:30:00,205.11,205.11,205.091,205.101,31400000.0
2006-02-16 05:31:00,205.105,205.108,205.093,205.093,25500000.0
2006-02-16 05:32:00,205.1,205.1,205.065,205.074,90400000.0
2006-02-16 05:33:00,205.078,205.094,205.078,205.08,60200000.0
2006-02-16 05:34:00,205.087,205.093,205.087,205.093,4900000.0
2006-02-16 05:35:00,205.108,205.112,205.094,205.108,66200001.0
2006-02-16 05:36:00,205.1,205.1,205.069,205.069,59100000.0
2006-02-16 05:37:00,205.069,205.08,205.054,205.071,30000000.0
2006-02-16 05:38:00,205.07,205.09,205.07,205.08,24600000.0
2006-02-16 05:39:00,205.071,205.097,205.071,205.095,44299999.0
2006-02-16 05:40:00,205.093,205.093,205.074,205.09,58200000.0
2006-02-16 05:41:00,205.072,205.098,205.056,205.075,35100000.0
2006-02-16 05:42:00,205.059,205.059,205.029,205.045,30900000.0
2006-02-16 05:43:00,205.035,205.045,205.023,205.034,39600000.0
2006-02-16 05:44:00,205.053,205.053,205.026,205.05,27500000.0
2006-02-16 05:45:00,205.052,205.052,205.022,205.022,34300000.0
2006-02-16 05:46:00,205.017,205.046,205.017,205.03,65499999.0
2006-02-16 05:47:00,205.038,205.067,205.038,205.067,22400000.0
2006-02-16 05:48:00,205.081,205.106,205.077,205.106,39500000.0
2006-02-16 05:49:00,205.113,205.113,205.088,205.088,46999999.0
2006-02-16 05:50:00,205.064,205.078,205.059,205.059,59500000.0
2006-02-16 05:51:00,205.056,205.056,205.01,205.01,41800000.0
2006-02-16 05:52:00,205.032,205.039,205.009,205.025,57500000.0
2006-02-16 05:53:00,205.008,205.07,205.008,205.07,14800000.0
2006-02-16 05:54:00,205.061,205.061,205.054,205.054,12400000.0
2006-02-16 05:55:00,205.026,205.049,205.026,205.031,42700000.0
2006-02-16 05:56:00,205.032,205.06,205.032,205.035,116400001.0
2006-02-16 05:57:00,205.055,205.055,205.035,205.035,40700000.0
2006-02-16 05:58:00,205.036,205.047,205.029,205.033,44499999.0
2006-02-16 05:59:00,205.032,205.046,205.03,205.038,87400001.0
2006-02-16 06:00:00,205.04,205.05,205.025,205.032,56199999.0
2006-02-16 06:01:00,205.059,205.073,205.036,205.047,69999999.0
2006-02-16 06:02:00,205.048,205.068,205.037,205.068,37900000.0
2006-02-16 06:03:00,205.074,205.085,205.055,205.078,63899999.0
2006-02-16 06:04:00,205.084,205.095,205.066,205.071,62100000.0
2006-02-16 06:05:00,205.068,205.082,205.065,205.082,23000000.0
2006-02-16 06:06:00,205.08,205.085,205.065,205.075,48600000.0
2006-02-16 06:07:00,205.07,205.07,205.049,205.064,13700000.0
2006-02-16 06:08:00,205.053,205.071,205.053,205.071,21600000.0
2006-02-16 06:09:00,205.065,205.078,205.065,205.066,50100000.0
2006-02-16 06:10:00,205.073,205.084,205.065,205.078,102400000.0
2006-02-16 06:11:00,205.08,205.126,205.08,205.126,23600000.0
2006-02-16 06:12:00,205.148,205.148,205.118,205.118,39100000.0
2006-02-16 06:13:00,205.105,205.12,205.105,205.12,39800000.0
2006-02-16 06:14:00,205.118,205.125,205.115,205.115,63300000.0
2006-02-16 06:15:00,205.108,205.108,205.101,205.102,58099999.0
2006-02-16 06:16:00,205.096,205.096,205.083,205.084,34800000.0
2006-02-16 06:17:00,205.088,205.088,205.07,205.081,34300000.0
2006-02-16 06:18:00,205.07,205.091,205.07,205.09,58700000.0
2006-02-16 06:19:00,205.105,205.105,205.072,205.075,47500000.0
2006-02-16 06:20:00,205.088,205.099,205.079,205.083,50400000.0
2006-02-16 06:21:00,205.068,205.068,205.033,205.033,54700000.0
2006-02-16 06:22:00,205.013,205.013,204.98,204.98,49600001.0
2006-02-16 06:23:00,205.001,205.001,204.984,204.985,60899999.0
2006-02-16 06:24:00,204.971,204.993,204.971,204.975,16500000.0
2006-02-16 06:25:00,204.964,204.989,204.961,204.969,44900001.0
2006-02-16 06:26:00,204.967,204.998,204.965,204.998,38500000.0
2006-02-16 06:27:00,204.983,205.003,204.983,205.003,56300000.0
2006-02-16 06:28:00,205.0,205.005,204.995,205.0,63500001.0
2006-02-16 06:29:00,204.994,204.994,204.973,204.98,58100000.0
2006-02-16 06:30:00,204.97,204.97,204.965,204.965,43900000.0
2006-02-16 06:31:00,204.974,204.99,204.962,204.962,114400000.0
2006-02-16 06:32:00,204.957,204.967,204.957,204.96,54500000.0
2006-02-16 06:33:00,204.964,204.975,204.948,204.97,58000000.0
2006-02-16 06:34:00,204.964,204.987,204.953,204.987,28100000.0
2006-02-16 06:35:00,204.986,205.006,204.983,204.983,72400000.0
2006-02-16 06:36:00,204.986,204.987,204.975,204.978,26000000.0
2006-02-16 06:37:00,204.977,204.983,204.955,204.955,31300000.0
2006-02-16 06:38:00,204.966,204.991,204.95,204.991,55300000.0
2006-02-16 06:39:00,204.995,205.004,204.984,204.984,74900000.0
2006-02-16 06:40:00,204.976,205.009,204.974,204.98,87799999.0
2006-02-16 06:41:00,204.967,204.978,204.964,204.978,27600000.0
2006-02-16 06:42:00,204.977,204.977,204.965,204.975,62800000.0
2006-02-16 06:43:00,204.966,204.969,204.938,204.947,30200000.0
2006-02-16 06:44:00,204.951,204.951,204.915,204.915,14600000.0
2006-02-16 06:45:00,204.912,204.927,204.891,204.905,55400001.0
2006-02-16 06:46:00,204.903,204.92,204.89,204.915,66100000.0
2006-02-16 06:47:00,204.907,204.922,204.905,204.914,75600000.0
2006-02-16 06:48:00,204.919,204.941,204.916,204.938,58100000.0
2006-02-16 06:49:00,204.902,204.909,204.889,204.896,25200000.0
2006-02-16 06:50:00,204.889,204.905,204.889,204.899,11200000.0
2006-02-16 06:51:00,204.919,204.919,204.885,204.905,39900000.0
2006-02-16 06:52:00,204.906,204.906,204.877,204.877,88200001.0
2006-02-16 06:53:00,204.879,204.889,204.875,204.889,39400000.0
2006-02-16 06:54:00,204.862,204.875,204.862,204.87,55500000.0
2006-02-16 06:55:00,204.865,204.874,204.86,204.868,48699999.0
2006-02-16 06:56:00,204.88,204.883,204.869,204.883,42600000.0
2006-02-16 06:57:00,204.888,204.888,204.864,204.875,61399999.0
2006-02-16 06:58:00,204.856,204.878,204.856,204.878,41800000.0
2006-02-16 06:59:00,204.873,204.88,204.854,204.86,55100000.0
2006-02-16 07:00:00,204.853,204.873,204.833,204.833,44500000.0
2006-02-16 07:01:00,204.85,204.85,204.822,204.833,26500000.0
2006-02-16 07:02:00,204.842,204.865,204.84,204.857,51799999.0
2006-02-16 07:03:00,204.858,204.872,204.858,204.872,35800001.0
2006-02-16 07:04:00,204.861,204.861,204.838,204.838,46200000.0
2006-02-16 07:05:00,204.851,204.864,204.846,204.858,78300000.0
2006-02-16 07:06:00,204.855,204.865,204.84,204.84,71500000.0
2006-02-16 07:07:00,204.85,204.85,204.843,204.843,65999999.0
2006-02-16 07:08:00,204.871,204.871,204.861,204.862,52700000.0
2006-02-16 07:09:00,204.88,204.88,204.865,204.865,22900000.0
2006-02-16 07:10:00,204.873,204.885,204.865,204.87,83600000.0
2006-02-16 07:11:00,204.869,204.878,204.859,204.877,39000000.0
2006-02-16 07:12:00,204.881,204.885,204.863,204.872,55200000.0
2006-02-16 07:13:00,204.852,204.865,204.85,204.865,64099999.0
2006-02-16 07:14:00,204.863,204.884,204.862,204.875,73000000.0
2006-02-16 07:15:00,204.87,204.87,204.859,204.867,57500000.0
2006-02-16 07:16:00,204.882,204.882,204.864,204.864,38200001.0
2006-02-16 07:17:00,204.866,204.878,204.84,204.84,40200000.0
2006-02-16 07:18:00,204.846,204.868,204.846,204.857,67500001.0
2006-02-16 07:19:00,204.861,204.872,204.846,204.857,53800000.0
2006-02-16 07:20:00,204.855,204.862,204.845,204.845,69699999.0
2006-02-16 07:21:00,204.822,204.836,204.822,204.826,41500000.0
2006-02-16 07:22:00,204.823,204.823,204.798,204.805,42100000.0
2006-02-16 07:23:00,204.812,204.82,204.806,204.807,53700000.0
2006-02-16 07:24:00,204.805,204.805,204.788,204.792,50700000.0
2006-02-16 07:25:00,204.787,204.816,204.781,204.793,46600000.0
2006-02-16 07:26:00,204.799,204.81,204.785,204.807,43400000.0
2006-02-16 07:27:00,204.798,204.798,204.782,204.797,80699999.0
2006-02-16 07:28:00,204.797,204.811,204.78,204.78,79900000.0
2006-02-16 07:29:00,204.785,204.785,204.754,204.76,59700000.0
2006-02-16 07:30:00,204.751,204.774,204.751,204.774,26500000.0
2006-02-16 07:31:00,204.78,204.78,204.748,204.763,72900000.0
2006-02-16 07:32:00,204.762,204.775,204.755,204.775,42100000.0
2006-02-16 07:33:00,204.765,204.793,204.765,204.78,36900001.0
2006-02-16 07:34:00,204.782,204.796,204.778,204.778,41200000.0
2006-02-16 07:35:00,204.787,204.787,204.745,204.761,46400000.0
2006-02-16 07:36:00,204.764,204.764,204.735,204.754,78300002.0
2006-02-16 07:37:00,204.755,204.77,204.755,204.757,45400000.0
2006-02-16 07:38:00,204.752,204.765,204.752,204.76,63700001.0
2006-02-16 07:39:00,204.756,204.756,204.74,204.743,64100000.0
2006-02-16 07:40:00,204.747,204.748,204.728,204.747,44600000.0
2006-02-16 07:41:00,204.735,204.735,204.681,204.681,39100000.0
2006-02-16 07:42:00,204.693,204.726,204.693,204.718,32500000.0
2006-02-16 07:43:00,204.721,204.732,204.713,204.728,32700000.0
2006-02-16 07:44:00,204.735,204.764,204.735,204.754,74900000.0
2006-02-16 07:45:00,204.754,204.759,204.7,204.7,44400000.0
2006-02-16 07:46:00,204.695,204.711,204.685,204.685,74700001.0
2006-02-16 07:47:00,204.678,204.7,204.675,204.687,30900000.0
2006-02-16 07:48:00,204.681,204.699,204.681,204.695,24200000.0
2006-02-16 07:49:00,204.693,204.693,204.664,204.667,41000000.0
2006-02-16 07:50:00,204.667,204.667,204.65,204.654,85100000.0
2006-02-16 07:51:00,204.667,204.673,204.642,204.673,55700000.0
2006-02-16 07:52:00,204.665,204.688,204.665,204.665,45000000.0
2006-02-16 07:53:00,204.663,204.687,204.661,204.687,74899999.0
2006-02-16 07:54:00,204.684,204.715,204.684,204.715,15900000.0
2006-02-16 07:55:00,204.707,204.726,204.706,204.721,109999998.0
2006-02-16 07:56:00,204.725,204.735,204.715,204.72,56399999.0
2006-02-16 07:57:00,204.735,204.749,204.72,204.72,73900001.0
2006-02-16 07:58:00,204.72,204.724,204.697,204.709,45100000.0
2006-02-16 07:59:00,204.709,204.709,204.695,204.698,26200000.0
2006-02-16 08:00:00,204.691,204.691,204.663,204.665,28500000.0
2006-02-16 08:01:00,204.681,204.723,204.681,204.709,21500000.0
2006-02-16 08:02:00,204.721,204.723,204.69,204.7,60300000.0
2006-02-16 08:03:00,204.705,204.709,204.687,204.689,49699999.0
2006-02-16 08:04:00,204.666,204.713,204.666,204.709,44700000.0
2006-02-16 08:05:00,204.712,204.714,204.692,204.702,41400000.0
2006-02-16 08:06:00,204.707,204.72,204.694,204.72,23700000.0
2006-02-16 08:07:00,204.713,204.763,204.708,204.763,40300000.0
2006-02-16 08:08:00,204.789,204.789,204.757,204.757,58400000.0
2006-02-16 08:09:00,204.779,204.791,204.768,204.768,20200000.0
2006-02-16 08:10:00,204.78,204.803,204.78,204.785,20800000.0
2006-02-16 08:11:00,204.805,204.806,204.8,204.8,45800000.0
2006-02-16 08:12:00,204.793,204.809,204.785,204.785,72000001.0
2006-02-16 08:13:00,204.796,204.816,204.796,204.803,31400000.0
2006-02-16 08:14:00,204.795,204.807,204.795,204.8,35900001.0
2006-02-16 08:15:00,204.799,204.814,204.792,204.792,58399999.0
2006-02-16 08:16:00,204.808,204.808,204.788,204.791,25100000.0
2006-02-16 08:17:00,204.796,204.796,204.769,204.769,62099999.0
2006-02-16 08:18:00,204.749,204.749,204.723,204.726,17700000.0
2006-02-16 08:19:00,204.73,204.74,204.721,204.735,47500000.0
2006-02-16 08:20:00,204.738,204.738,204.725,204.725,35500000.0
2006-02-16 08:21:00,204.727,204.747,204.723,204.74,82100001.0
2006-02-16 08:22:00,204.752,204.775,204.752,204.76,89300001.0
2006-02-16 08:23:00,204.757,204.757,204.74,204.743,48400000.0
2006-02-16 08:24:00,204.741,204.75,204.725,204.75,48200000.0
2006-02-16 08:25:00,204.737,204.764,204.737,204.762,60700000.0
2006-02-16 08:26:00,204.768,204.806,204.768,204.777,47900000.0
2006-02-16 08:27:00,204.775,204.777,204.76,204.76,25700000.0
2006-02-16 08:28:00,204.758,204.771,204.754,204.76,76200000.0
2006-02-16 08:29:00,204.772,204.781,204.766,204.768,31600000.0
2006-02-16 08:30:00,204.777,204.788,204.773,204.783,55900000.0
2006-02-16 08:31:00,204.77,204.77,204.747,204.759,56700000.0
2006-02-16 08:32:00,204.773,204.787,204.752,204.768,33500000.0
2006-02-16 08:33:00,204.771,204.793,204.77,204.777,91900000.0
2006-02-16 08:34:00,204.785,204.791,204.77,204.791,63500001.0
2006-02-16 08:35:00,204.775,204.792,204.775,204.792,38600000.0
2006-02-16 08:36:00,204.797,204.824,204.797,204.807,51400000.0
2006-02-16 08:37:00,204.785,204.814,204.785,204.814,70499999.0
2006-02-16 08:38:00,204.814,204.814,204.782,204.796,84800001.0
2006-02-16 08:39:00,204.803,204.828,204.786,204.811,24700000.0
2006-02-16 08:40:00,204.829,204.845,204.818,204.818,64400000.0
2006-02-16 08:41:00,204.802,204.802,204.768,204.768,40200000.0
2006-02-16 08:42:00,204.773,204.792,204.755,204.792,91100001.0
2006-02-16 08:43:00,204.791,204.804,204.785,204.785,74100000.0
2006-02-16 08:44:00,204.799,204.81,204.784,204.796,83300000.0
2006-02-16 08:45:00,204.793,204.805,204.785,204.793,46599999.0
2006-02-16 08:46:00,204.812,204.836,204.812,204.831,34100000.0
2006-02-16 08:47:00,204.846,204.869,204.82,204.82,27000000.0
2006-02-16 08:48:00,204.803,204.827,204.793,204.822,42600000.0
2006-02-16 08:49:00,204.808,204.816,204.801,204.811,47800000.0
2006-02-16 08:50:00,204.812,204.819,204.79,204.807,60800000.0
2006-02-16 08:51:00,204.797,204.801,204.784,204.793,44099999.0
2006-02-16 08:52:00,204.81,204.853,204.81,204.84,53500000.0
2006-02-16 08:53:00,204.839,204.864,204.798,204.804,59800000.0
2006-02-16 08:54:00,204.801,204.808,204.767,204.767,41800000.0
2006-02-16 08:55:00,204.771,204.771,204.746,204.769,39700000.0
2006-02-16 08:56:00,204.755,204.781,204.742,204.781,22100000.0
2006-02-16 08:57:00,204.781,204.812,204.778,204.802,79400000.0
2006-02-16 08:58:00,204.775,204.817,204.77,204.801,63300001.0
2006-02-16 08:59:00,204.817,204.817,204.768,204.778,87500000.0
2006-02-16 09:00:00,204.782,204.795,204.761,204.772,51700000.0
2006-02-16 09:01:00,204.757,204.764,204.756,204.756,56500000.0
2006-02-16 09:02:00,204.753,204.77,204.746,204.77,61200000.0
2006-02-16 09:03:00,204.768,204.782,204.749,204.763,53299999.0
2006-02-16 09:04:00,204.77,204.777,204.763,204.77,47700000.0
2006-02-16 09:05:00,204.773,204.779,204.763,204.779,25100000.0
2006-02-16 09:06:00,204.775,204.81,204.767,204.81,43200000.0
2006-02-16 09:07:00,204.816,204.817,204.81,204.815,22400000.0
2006-02-16 09:08:00,204.801,204.801,204.79,204.79,56799999.0
2006-02-16 09:09:00,204.791,204.791,204.76,204.76,29900000.0
2006-02-16 09:10:00,204.782,204.802,204.782,204.797,55500000.0
2006-02-16 09:11:00,204.792,204.792,204.785,204.788,36300000.0
2006-02-16 09:12:00,204.785,204.809,204.768,204.808,54100000.0
2006-02-16 09:13:00,204.796,204.796,204.721,204.721,51900000.0
2006-02-16 09:14:00,204.711,204.711,204.665,204.665,45800000.0
2006-02-16 09:15:00,204.65,204.65,204.645,204.645,16400000.0
2006-02-16 09:16:00,204.622,204.622,204.604,204.615,17600000.0
2006-02-16 09:17:00,204.619,204.652,204.619,204.652,99100001.0
2006-02-16 09:18:00,204.66,204.688,204.657,204.688,62699999.0
2006-02-16 09:19:00,204.679,204.679,204.649,204.661,63400001.0
2006-02-16 09:20:00,204.681,204.681,204.654,204.662,40400000.0
2006-02-16 09:21:00,204.684,204.687,204.664,204.685,36600000.0
2006-02-16 09:22:00,204.691,204.736,204.691,204.731,64199999.0
2006-02-16 09:23:00,204.74,204.745,204.718,204.745,26900000.0
2006-02-16 09:24:00,204.749,204.749,204.727,204.729,88200001.0
2006-02-16 09:25:00,204.728,204.728,204.71,204.714,99400001.0
2006-02-16 09:26:00,204.727,204.763,204.727,204.763,45100000.0
2006-02-16 09:27:00,204.772,204.813,204.766,204.813,52900000.0
2006-02-16 09:28:00,204.837,204.837,204.758,204.771,40300000.0
2006-02-16 09:29:00,204.752,204.778,204.752,204.764,75499999.0
2006-02-16 09:30:00,204.748,204.748,204.741,204.746,32500000.0
2006-02-16 09:31:00,204.744,204.771,204.738,204.771,46300000.0
2006-02-16 09:32:00,204.785,204.789,204.776,204.778,28500000.0
2006-02-16 09:33:00,204.794,204.809,204.788,204.788,35100000.0
2006-02-16 09:34:00,204.801,204.81,204.799,204.804,51900000.0
2006-02-16 09:35:00,204.803,204.83,204.803,204.827,90600000.0
2006-02-16 09:36:00,204.835,204.835,204.825,204.835,74400001.0
2006-02-16 09:37:00,204.826,204.847,204.826,204.843,82400000.0
2006-02-16 09:38:00,204.833,204.858,204.832,204.834,21100000.0
2006-02-16 09:39:00,204.835,204.835,204.82,204.83,39300000.0
2006-02-16 09:40:00,204.828,204.835,204.825,204.835,37800000.0
2006-02-16 09:41:00,204.813,204.813,204.78,204.78,36600000.0
2006-02-16 09:42:00,204.769,204.769,204.731,204.731,41300000.0
2006-02-16 09:43:00,204.74,204.751,204.711,204.712,66800000.0
2006-02-16 09:44:00,204.693,204.717,204.692,204.704,37000000.0
2006-02-16 09:45:00,204.702,204.72,204.698,204.72,72900001.0
2006-02-16 09:46:00,204.715,204.715,204.689,204.689,46500001.0
2006-02-16 09:47:00,204.697,204.704,204.686,204.699,54200000.0
2006-02-16 09:48:00,204.701,204.701,204.653,204.653,38300000.0
2006-02-16 09:49:00,204.656,204.696,204.656,204.687,36900001.0
2006-02-16 09:50:00,204.7,204.711,204.685,204.687,100500000.0
2006-02-16 09:51:00,204.681,204.694,204.667,204.681,26300000.0
2006-02-16 09:52:00,204.683,204.684,204.67,204.68,68600000.0
2006-02-16 09:53:00,204.695,204.695,204.659,204.684,54100000.0
2006-02-16 09:54:00,204.687,204.716,204.687,204.693,44300000.0
2006-02-16 09:55:00,204.702,204.739,204.702,204.739,37200000.0
2006-02-16 09:56:00,204.731,204.731,204.705,204.724,38900000.0
2006-02-16 09:57:00,204.708,204.73,204.708,204.715,53000000.0
2006-02-16 09:58:00,204.726,204.731,204.705,204.717,97000000.0
2006-02-16 09:59:00,204.721,204.738,204.71,204.71,60500000.0
2006-02-16 10:00:00,204.714,204.718,204.676,204.685,38200000.0
2006-02-16 10:01:00,204.688,204.71,204.671,204.701,67799998.0
2006-02-16 10:02:00,204.731,204.732,204.699,204.699,32199999.0
2006-02-16 10:03:00,204.673,204.697,204.664,204.697,50800000.0
2006-02-16 10:04:00,204.716,204.733,204.703,204.722,38000000.0
2006-02-16 10:05:00,204.747,204.75,204.734,204.735,37100000.0
2006-02-16 10:06:00,204.74,204.749,204.74,204.745,26800000.0
2006-02-16 10:07:00,204.738,204.738,204.715,204.728,30400000.0
2006-02-16 10:08:00,204.715,204.725,204.715,204.725,71399999.0
2006-02-16 10:09:00,204.735,204.758,204.705,204.705,29400000.0
2006-02-16 10:10:00,204.684,204.684,204.66,204.681,68900001.0
2006-02-16 10:11:00,204.674,204.702,204.673,204.689,30000000.0
2006-02-16 10:12:00,204.686,204.686,204.64,204.656,66000000.0
2006-02-16 10:13:00,204.648,204.656,204.632,204.655,59800000.0
2006-02-16 10:14:00,204.668,204.67,204.661,204.668,35100000.0
2006-02-16 10:15:00,204.682,204.692,204.679,204.69,35100000.0
2006-02-16 10:16:00,204.694,204.701,204.686,204.7,51600000.0
2006-02-16 10:17:00,204.684,204.699,204.684,204.693,40500000.0
2006-02-16 10:18:00,204.685,204.702,204.684,204.697,60100001.0
2006-02-16 10:19:00,204.693,204.707,204.681,204.683,43400000.0
2006-02-16 10:20:00,204.683,204.684,204.663,204.683,67200000.0
2006-02-16 10:21:00,204.676,204.681,204.665,204.665,51400000.0
2006-02-16 10:22:00,204.676,204.687,204.649,204.676,26400000.0
2006-02-16 10:23:00,204.685,204.712,204.685,204.709,74999999.0
2006-02-16 10:24:00,204.696,204.697,204.683,204.695,17400000.0
2006-02-16 10:25:00,204.694,204.702,204.68,204.691,61100000.0
2006-02-16 10:26:00,204.712,204.733,204.711,204.733,13600000.0
2006-02-16 10:27:00,204.737,204.738,204.702,204.702,67600001.0
2006-02-16 10:28:00,204.685,204.688,204.676,204.688,4800000.0
2006-02-16 10:29:00,204.698,204.721,204.698,204.706,74800001.0
2006-02-16 10:30:00,204.724,204.731,204.71,204.725,91199998.0
2006-02-16 10:31:00,204.714,204.724,204.697,204.705,56900000.0
2006-02-16 10:32:00,204.709,204.718,204.684,204.684,62500000.0
2006-02-16 10:33:00,204.692,204.706,204.679,204.693,65000001.0
2006-02-16 10:34:00,204.709,204.723,204.686,204.696,47900000.0
2006-02-16 10:35:00,204.699,204.699,204.68,204.68,42300000.0
2006-02-16 10:36:00,204.682,204.688,204.668,204.681,56700000.0
2006-02-16 10:37:00,204.623,204.672,204.616,204.669,53100000.0
2006-02-16 10:38:00,204.675,204.713,204.675,204.712,62300000.0
2006-02-16 10:39:00,204.715,204.727,204.707,204.722,37800000.0
2006-02-16 10:40:00,204.725,204.748,204.72,204.745,54300000.0
2006-02-16 10:41:00,204.764,204.773,204.7,204.7,19900000.0
2006-02-16 10:42:00,204.665,204.669,204.637,204.655,32300000.0
2006-02-16 10:43:00,204.653,204.685,204.653,204.685,54700000.0
2006-02-16 10:44:00,204.683,204.683,204.631,204.64,49400000.0
2006-02-16 10:45:00,204.663,204.664,204.639,204.663,20500000.0
2006-02-16 10:46:00,204.641,204.644,204.627,204.639,66599999.0
2006-02-16 10:47:00,204.644,204.659,204.611,204.611,30100000.0
2006-02-16 10:48:00,204.62,204.625,204.62,204.625,13600000.0
2006-02-16 10:49:00,204.631,204.639,204.622,204.628,52599999.0
2006-02-16 10:50:00,204.623,204.641,204.606,204.606,27400000.0
2006-02-16 10:51:00,204.605,204.605,204.566,204.572,54700000.0
2006-02-16 10:52:00,204.596,204.596,204.58,204.592,26100000.0
2006-02-16 10:53:00,204.595,204.622,204.595,204.622,75800000.0
2006-02-16 10:54:00,204.607,204.607,204.576,204.584,22800000.0
2006-02-16 10:55:00,204.583,204.592,204.581,204.583,59300000.0
2006-02-16 10:56:00,204.583,204.615,204.583,204.593,56200000.0
2006-02-16 10:57:00,204.589,204.589,204.562,204.573,54600001.0
2006-02-16 10:58:00,204.578,204.596,204.566,204.587,34300000.0
2006-02-16 10:59:00,204.58,204.58,204.559,204.563,43100000.0
2006-02-16 11:00:00,204.576,204.58,204.573,204.573,39099999.0
2006-02-16 11:01:00,204.589,204.59,204.576,204.581,31800000.0
2006-02-16 11:02:00,204.576,204.594,204.576,204.594,20200000.0
2006-02-16 11:03:00,204.583,204.597,204.583,204.593,42400000.0
2006-02-16 11:04:00,204.598,204.602,204.581,204.587,35700000.0
2006-02-16 11:05:00,204.578,204.612,204.578,204.601,36300000.0
2006-02-16 11:06:00,204.611,204.645,204.611,204.645,48300000.0
2006-02-16 11:07:00,204.651,204.661,204.623,204.623,42700000.0
2006-02-16 11:08:00,204.631,204.633,204.608,204.614,43500000.0
2006-02-16 11:09:00,204.606,204.622,204.603,204.622,29600000.0
2006-02-16 11:10:00,204.618,204.626,204.6,204.607,52600000.0
2006-02-16 11:11:00,204.608,204.633,204.608,204.63,39500000.0
2006-02-16 11:12:00,204.637,204.643,204.628,204.643,47099999.0
2006-02-16 11:13:00,204.636,204.641,204.622,204.631,40400000.0
2006-02-16 11:14:00,204.647,204.658,204.647,204.655,70900000.0
2006-02-16 11:15:00,204.644,204.646,204.628,204.636,105299999.0
2006-02-16 11:16:00,204.649,204.718,204.649,204.718,42500000.0
2006-02-16 11:17:00,204.715,204.735,204.704,204.735,86500001.0
2006-02-16 11:18:00,204.711,204.711,204.7,204.709,44000000.0
2006-02-16 11:19:00,204.702,204.705,204.697,204.699,48400001.0
2006-02-16 11:20:00,204.691,204.706,204.668,204.679,70500000.0
2006-02-16 11:21:00,204.694,204.715,204.692,204.715,38200000.0
2006-02-16 11:22:00,204.7,204.712,204.69,204.693,41500000.0
2006-02-16 11:23:00,204.689,204.708,204.689,204.696,34200000.0
2006-02-16 11:24:00,204.691,204.694,204.674,204.679,22700000.0
2006-02-16 11:25:00,204.677,204.711,204.677,204.689,69100000.0
2006-02-16 11:26:00,204.684,204.697,204.671,204.697,85999999.0
2006-02-16 11:27:00,204.693,204.693,204.677,204.677,12000000.0
2006-02-16 11:28:00,204.702,204.748,204.702,204.724,84100002.0
2006-02-16 11:29:00,204.707,204.707,204.567,204.567,35200000.0
2006-02-16 11:30:00,204.585,204.605,204.304,204.355,88900000.0
2006-02-16 11:31:00,204.38,204.4,204.315,204.383,76699999.0
2006-02-16 11:32:00,204.375,204.375,204.314,204.316,33700000.0
2006-02-16 11:33:00,204.32,204.338,204.292,204.334,64800000.0
2006-02-16 11:34:00,204.299,204.319,204.243,204.252,83000000.0
2006-02-16 11:35:00,204.222,204.241,204.205,204.212,70000000.0
2006-02-16 11:36:00,204.183,204.196,204.158,204.158,60200000.0
2006-02-16 11:37:00,204.167,204.18,204.155,204.165,74500000.0
2006-02-16 11:38:00,204.177,204.185,204.167,204.175,31300000.0
2006-02-16 11:39:00,204.183,204.2,204.174,204.2,49900000.0
2006-02-16 11:40:00,204.201,204.23,204.201,204.23,48900000.0
2006-02-16 11:41:00,204.232,204.247,204.217,204.247,34600000.0
2006-02-16 11:42:00,204.267,204.281,204.249,204.26,80200000.0
2006-02-16 11:43:00,204.244,204.252,204.188,204.188,84700000.0
2006-02-16 11:44:00,204.209,204.215,204.19,204.193,48000001.0
2006-02-16 11:45:00,204.187,204.206,204.16,204.204,56900000.0
2006-02-16 11:46:00,204.2,204.227,204.188,204.222,59300000.0
2006-02-16 11:47:00,204.222,204.222,204.116,204.116,30300000.0
2006-02-16 11:48:00,204.124,204.144,204.12,204.144,62999999.0
2006-02-16 11:49:00,204.161,204.219,204.161,204.219,41700000.0
2006-02-16 11:50:00,204.23,204.255,204.23,204.233,21100000.0
2006-02-16 11:51:00,204.236,204.254,204.215,204.235,34100000.0
2006-02-16 11:52:00,204.221,204.232,204.211,204.226,44500000.0
2006-02-16 11:53:00,204.235,204.251,204.227,204.227,54899999.0
2006-02-16 11:54:00,204.233,204.237,204.211,204.215,28800000.0
2006-02-16 11:55:00,204.208,204.21,204.185,204.188,45800000.0
2006-02-16 11:56:00,204.165,204.172,204.144,204.144,39900000.0
2006-02-16 11:57:00,204.137,204.159,204.137,204.141,39200000.0
2006-02-16 11:58:00,204.143,204.156,204.143,204.15,53600000.0
2006-02-16 11:59:00,204.158,204.158,204.118,204.14,62800000.0
2006-02-16 12:00:00,204.161,204.161,204.115,204.152,56900000.0
2006-02-16 12:01:00,204.156,204.167,204.145,204.165,43100000.0
2006-02-16 12:02:00,204.17,204.198,204.159,204.198,70400000.0
2006-02-16 12:03:00,204.209,204.228,204.19,204.213,31600000.0
2006-02-16 12:04:00,204.203,204.204,204.185,204.202,43100000.0
2006-02-16 12:05:00,204.212,204.239,204.212,204.226,73600000.0
2006-02-16 12:06:00,204.249,204.279,204.249,204.277,49399999.0
2006-02-16 12:07:00,204.295,204.309,204.282,204.282,52900000.0
2006-02-16 12:08:00,204.28,204.3,204.28,204.3,53499998.0
2006-02-16 12:09:00,204.309,204.314,204.279,204.279,31600000.0
2006-02-16 12:10:00,204.279,204.292,204.26,204.288,36700000.0
2006-02-16 12:11:00,204.291,204.307,204.291,204.292,25200000.0
2006-02-16 12:12:00,204.286,204.303,204.267,204.303,59900000.0
2006-02-16 12:13:00,204.314,204.324,204.295,204.314,65199999.0
2006-02-16 12:14:00,204.332,204.401,204.332,204.389,50900000.0
2006-02-16 12:15:00,204.394,204.402,204.349,204.349,40500000.0
2006-02-16 12:16:00,204.356,204.362,204.344,204.354,60600000.0
2006-02-16 12:17:00,204.357,204.362,204.333,204.362,54300001.0
2006-02-16 12:18:00,204.358,204.401,204.354,204.401,35600000.0
2006-02-16 12:19:00,204.412,204.448,204.4,204.448,61400000.0
2006-02-16 12:20:00,204.448,204.448,204.407,204.435,78700000.0
2006-02-16 12:21:00,204.444,204.493,204.433,204.48,44500000.0
2006-02-16 12:22:00,204.491,204.5,204.484,204.484,39400000.0
2006-02-16 12:23:00,204.512,204.556,204.512,204.556,22300000.0
2006-02-16 12:24:00,204.543,204.572,204.543,204.571,47100000.0
2006-02-16 12:25:00,204.587,204.615,204.584,204.615,54500001.0
2006-02-16 12:26:00,204.633,204.678,204.629,204.678,31400000.0
2006-02-16 12:27:00,204.702,204.711,204.651,204.651,47200000.0
2006-02-16 12:28:00,204.633,204.639,204.6,204.613,63800000.0
2006-02-16 12:29:00,204.597,204.597,204.557,204.571,60099999.0
2006-02-16 12:30:00,204.565,204.584,204.561,204.575,49800000.0
2006-02-16 12:31:00,204.578,204.578,204.54,204.564,61600000.0
2006-02-16 12:32:00,204.587,204.603,204.564,204.585,59100000.0
2006-02-16 12:33:00,204.59,204.614,204.575,204.614,46299999.0
2006-02-16 12:34:00,204.617,204.617,204.579,204.579,12000000.0
2006-02-16 12:35:00,204.571,204.571,204.525,204.545,43400001.0
2006-02-16 12:36:00,204.546,204.554,204.512,204.529,50899999.0
2006-02-16 12:37:00,204.546,204.578,204.521,204.578,88000001.0
2006-02-16 12:38:00,204.586,204.663,204.583,204.643,34400000.0
2006-02-16 12:39:00,204.628,204.672,204.621,204.667,56700000.0
2006-02-16 12:40:00,204.663,204.663,204.625,204.625,66600001.0
2006-02-16 12:41:00,204.635,204.684,204.635,204.659,83100000.0
2006-02-16 12:42:00,204.661,204.661,204.615,204.615,100200002.0
2006-02-16 12:43:00,204.611,204.635,204.6,204.63,37200000.0
2006-02-16 12:44:00,204.631,204.636,204.628,204.636,96900002.0
2006-02-16 12:45:00,204.641,204.641,204.604,204.626,55000000.0
2006-02-16 12:46:00,204.608,204.608,204.585,204.589,68399999.0
2006-02-16 12:47:00,204.597,204.598,204.583,204.592,107799999.0
2006-02-16 12:48:00,204.582,204.606,204.575,204.575,32500000.0
2006-02-16 12:49:00,204.572,204.597,204.558,204.558,61800000.0
2006-02-16 12:50:00,204.576,204.613,204.576,204.612,77999999.0
2006-02-16 12:51:00,204.61,204.61,204.564,204.564,39800000.0
2006-02-16 12:52:00,204.538,204.538,204.518,204.518,39700000.0
2006-02-16 12:53:00,204.542,204.578,204.532,204.54,38800000.0
2006-02-16 12:54:00,204.58,204.588,204.563,204.588,37800000.0
2006-02-16 12:55:00,204.581,204.59,204.572,204.582,41100000.0
2006-02-16 12:56:00,204.58,204.609,204.58,204.609,38799999.0
2006-02-16 12:57:00,204.627,204.627,204.613,204.613,35000001.0
2006-02-16 12:58:00,204.61,204.61,204.597,204.603,91600001.0
2006-02-16 12:59:00,204.6,204.6,204.573,204.582,72399999.0
2006-02-16 13:00:00,204.57,204.579,204.551,204.556,49200000.0
2006-02-16 13:01:00,204.555,204.555,204.516,204.528,33400000.0
2006-02-16 13:02:00,204.528,204.542,204.528,204.54,72500000.0
2006-02-16 13:03:00,204.547,204.547,204.465,204.465,74600001.0
2006-02-16 13:04:00,204.467,204.473,204.396,204.402,76000001.0
2006-02-16 13:05:00,204.42,204.451,204.389,204.389,58000000.0
2006-02-16 13:06:00,204.4,204.437,204.391,204.437,87700000.0
2006-02-16 13:07:00,204.419,204.444,204.41,204.444,34600000.0
2006-02-16 13:08:00,204.45,204.487,204.45,204.487,30500000.0
2006-02-16 13:09:00,204.503,204.507,204.492,204.498,55000000.0
2006-02-16 13:10:00,204.512,204.58,204.512,204.58,39100000.0
2006-02-16 13:11:00,204.598,204.609,204.598,204.605,64200001.0
2006-02-16 13:12:00,204.607,204.608,204.594,204.6,79999999.0
2006-02-16 13:13:00,204.599,204.613,204.582,204.599,50699999.0
2006-02-16 13:14:00,204.62,204.626,204.586,204.586,38200000.0
2006-02-16 13:15:00,204.572,204.605,204.57,204.605,66499999.0
2006-02-16 13:16:00,204.622,204.622,204.592,204.612,52100000.0
2006-02-16 13:17:00,204.618,204.634,204.561,204.561,36700000.0
2006-02-16 13:18:00,204.563,204.571,204.541,204.565,68000000.0
2006-02-16 13:19:00,204.551,204.57,204.537,204.537,58100000.0
2006-02-16 13:20:00,204.57,204.585,204.543,204.565,71799999.0
2006-02-16 13:21:00,204.569,204.584,204.517,204.517,54099999.0
2006-02-16 13:22:00,204.511,204.551,204.511,204.551,19100000.0
2006-02-16 13:23:00,204.545,204.57,204.532,204.57,42700000.0
2006-02-16 13:24:00,204.577,204.585,204.561,204.585,34100000.0
2006-02-16 13:25:00,204.56,204.582,204.546,204.546,99300000.0
2006-02-16 13:26:00,204.548,204.556,204.532,204.54,44800000.0
2006-02-16 13:27:00,204.547,204.592,204.547,204.583,50500000.0
2006-02-16 13:28:00,204.569,204.607,204.569,204.607,15300000.0
2006-02-16 13:29:00,204.618,204.673,204.618,204.673,37000001.0
2006-02-16 13:30:00,204.668,204.678,204.659,204.666,46500000.0
2006-02-16 13:31:00,204.678,204.708,204.667,204.693,20000000.0
2006-02-16 13:32:00,204.681,204.713,204.667,204.669,46300000.0
2006-02-16 13:33:00,204.658,204.678,204.656,204.665,68700000.0
2006-02-16 13:34:00,204.655,204.656,204.622,204.622,45700000.0
2006-02-16 13:35:00,204.608,204.608,204.589,204.591,19700000.0
2006-02-16 13:36:00,204.575,204.592,204.571,204.592,67399999.0
2006-02-16 13:37:00,204.592,204.615,204.592,204.615,25100000.0
2006-02-16 13:38:00,204.624,204.635,204.608,204.608,30500000.0
2006-02-16 13:39:00,204.62,204.642,204.616,204.642,38800000.0
2006-02-16 13:40:00,204.64,204.672,204.64,204.663,65200000.0
2006-02-16 13:41:00,204.667,204.667,204.647,204.654,37800000.0
2006-02-16 13:42:00,204.654,204.698,204.647,204.698,62100001.0
2006-02-16 13:43:00,204.712,204.712,204.685,204.697,51899999.0
2006-02-16 13:44:00,204.704,204.76,204.688,204.76,57700000.0
2006-02-16 13:45:00,204.762,204.768,204.693,204.693,34600000.0
2006-02-16 13:46:00,204.688,204.752,204.688,204.752,51200000.0
2006-02-16 13:47:00,204.755,204.763,204.723,204.733,85299999.0
2006-02-16 13:48:00,204.729,204.729,204.673,204.676,28200000.0
2006-02-16 13:49:00,204.693,204.701,204.675,204.7,59500000.0
2006-02-16 13:50:00,204.721,204.736,204.701,204.735,77699999.0
2006-02-16 13:51:00,204.733,204.737,204.706,204.727,68300000.0
2006-02-16 13:52:00,204.72,204.72,204.707,204.715,29200000.0
2006-02-16 13:53:00,204.698,204.722,204.689,204.709,43100000.0
2006-02-16 13:54:00,204.683,204.683,204.659,204.675,47500000.0
2006-02-16 13:55:00,204.661,204.661,204.601,204.601,50999999.0
2006-02-16 13:56:00,204.588,204.615,204.588,204.608,67199999.0
2006-02-16 13:57:00,204.612,204.612,204.593,204.605,33500000.0
2006-02-16 13:58:00,204.592,204.593,204.579,204.579,41799999.0
2006-02-16 13:59:00,204.567,204.575,204.562,204.575,33600000.0
2006-02-16 14:00:00,204.567,204.608,204.564,204.567,85700001.0
2006-02-16 14:01:00,204.563,204.608,204.561,204.608,22400000.0
2006-02-16 14:02:00,204.614,204.644,204.606,204.624,28600000.0
2006-02-16 14:03:00,204.594,204.594,204.552,204.573,35600000.0
2006-02-16 14:04:00,204.558,204.59,204.554,204.59,48600000.0
2006-02-16 14:05:00,204.599,204.629,204.59,204.612,49800000.0
2006-02-16 14:06:00,204.599,204.605,204.579,204.599,41800000.0
2006-02-16 14:07:00,204.609,204.609,204.581,204.592,46400000.0
2006-02-16 14:08:00,204.595,204.6,204.568,204.584,27900000.0
2006-02-16 14:09:00,204.568,204.581,204.558,204.563,62100000.0
2006-02-16 14:10:00,204.563,204.563,204.546,204.546,31800000.0
2006-02-16 14:11:00,204.541,204.573,204.534,204.573,68200001.0
2006-02-16 14:12:00,204.566,204.568,204.558,204.568,37600000.0
2006-02-16 14:13:00,204.582,204.621,204.582,204.605,54600000.0
2006-02-16 14:14:00,204.624,204.699,204.624,204.699,42200000.0
2006-02-16 14:15:00,204.695,204.695,204.637,204.642,80399999.0
2006-02-16 14:16:00,204.656,204.656,204.635,204.643,22400000.0
2006-02-16 14:17:00,204.639,204.657,204.639,204.657,24300000.0
2006-02-16 14:18:00,204.64,204.648,204.624,204.648,43900000.0
2006-02-16 14:19:00,204.652,204.652,204.627,204.642,46600001.0
2006-02-16 14:20:00,204.642,204.655,204.638,204.641,62900000.0
2006-02-16 14:21:00,204.645,204.671,204.645,204.661,23300000.0
2006-02-16 14:22:00,204.633,204.644,204.615,204.615,73800000.0
2006-02-16 14:23:00,204.605,204.613,204.585,204.608,72400000.0
2006-02-16 14:24:00,204.605,204.606,204.582,204.582,38700000.0
2006-02-16 14:25:00,204.589,204.604,204.589,204.604,15900000.0
2006-02-16 14:26:00,204.609,204.661,204.609,204.639,77700000.0
2006-02-16 14:27:00,204.642,204.664,204.642,204.653,64800000.0
2006-02-16 14:28:00,204.625,204.638,204.619,204.635,30900000.0
2006-02-16 14:29:00,204.619,204.648,204.619,204.648,68500000.0
2006-02-16 14:30:00,204.632,204.645,204.632,204.638,45200000.0
2006-02-16 14:31:00,204.624,204.631,204.615,204.627,31500000.0
2006-02-16 14:32:00,204.641,204.649,204.583,204.583,36000000.0
2006-02-16 14:33:00,204.569,204.569,204.515,204.515,53300000.0
2006-02-16 14:34:00,204.526,204.533,204.519,204.53,29200000.0
2006-02-16 14:35:00,204.544,204.545,204.529,204.54,27800000.0
2006-02-16 14:36:00,204.551,204.555,204.536,204.555,60900000.0
2006-02-16 14:37:00,204.554,204.554,204.538,204.538,60200000.0
2006-02-16 14:38:00,204.546,204.571,204.546,204.571,54100000.0
2006-02-16 14:39:00,204.568,204.593,204.559,204.583,63500000.0
2006-02-16 14:40:00,204.585,204.585,204.559,204.56,26400000.0
2006-02-16 14:41:00,204.573,204.576,204.561,204.561,35500000.0
2006-02-16 14:42:00,204.566,204.593,204.566,204.587,57800000.0
2006-02-16 14:43:00,204.585,204.596,204.582,204.591,38100000.0
2006-02-16 14:44:00,204.584,204.584,204.557,204.572,11500000.0
2006-02-16 14:45:00,204.569,204.618,204.569,204.6,53800001.0
2006-02-16 14:46:00,204.587,204.653,204.587,204.653,40800000.0
2006-02-16 14:47:00,204.657,204.657,204.635,204.635,38000000.0
2006-02-16 14:48:00,204.615,204.649,204.613,204.639,46100001.0
2006-02-16 14:49:00,204.628,204.628,204.602,204.606,78600000.0
2006-02-16 14:50:00,204.594,204.608,204.581,204.608,38200000.0
2006-02-16 14:51:00,204.616,204.629,204.615,204.618,69100001.0
2006-02-16 14:52:00,204.615,204.616,204.59,204.597,71400000.0
2006-02-16 14:53:00,204.6,204.661,204.6,204.661,52600000.0
2006-02-16 14:54:00,204.663,204.675,204.658,204.666,56000000.0
2006-02-16 14:55:00,204.664,204.664,204.647,204.653,58500000.0
2006-02-16 14:56:00,204.666,204.666,204.647,204.649,71000000.0
2006-02-16 14:57:00,204.654,204.675,204.652,204.652,20200000.0
2006-02-16 14:58:00,204.663,204.671,204.641,204.663,33700000.0
2006-02-16 14:59:00,204.662,204.681,204.662,204.668,29100000.0
2006-02-16 15:00:00,204.662,204.665,204.655,204.665,26400000.0
2006-02-16 15:01:00,204.675,204.681,204.663,204.677,36100001.0
2006-02-16 15:02:00,204.669,204.685,204.667,204.667,28700000.0
2006-02-16 15:03:00,204.656,204.668,204.651,204.651,80900001.0
2006-02-16 15:04:00,204.651,204.656,204.614,204.624,34400000.0
2006-02-16 15:05:00,204.613,204.641,204.611,204.627,65200000.0
2006-02-16 15:06:00,204.635,204.646,204.62,204.626,36900000.0
2006-02-16 15:07:00,204.64,204.64,204.608,204.618,41000000.0
2006-02-16 15:08:00,204.63,204.63,204.604,204.606,32500000.0
2006-02-16 15:09:00,204.601,204.618,204.599,204.612,41400001.0
2006-02-16 15:10:00,204.61,204.657,204.61,204.657,26000000.0
2006-02-16 15:11:00,204.682,204.706,204.675,204.703,46699999.0
2006-02-16 15:12:00,204.7,204.724,204.7,204.724,36100000.0
2006-02-16 15:13:00,204.7,204.743,204.699,204.7,69100000.0
2006-02-16 15:14:00,204.689,204.715,204.659,204.715,78300000.0
2006-02-16 15:15:00,204.714,204.744,204.706,204.74,72900000.0
2006-02-16 15:16:00,204.726,204.742,204.702,204.728,59099999.0
2006-02-16 15:17:00,204.716,204.716,204.674,204.674,37500000.0
2006-02-16 15:18:00,204.666,204.678,204.661,204.678,44500000.0
2006-02-16 15:19:00,204.679,204.717,204.679,204.713,43900000.0
2006-02-16 15:20:00,204.701,204.714,204.67,204.71,38800000.0
2006-02-16 15:21:00,204.71,204.731,204.699,204.731,30600000.0
2006-02-16 15:22:00,204.73,204.775,204.73,204.763,31900000.0
2006-02-16 15:23:00,204.768,204.803,204.768,204.79,27000000.0
2006-02-16 15:24:00,204.786,204.84,204.766,204.84,52399999.0
2006-02-16 15:25:00,204.843,204.851,204.82,204.851,49600000.0
2006-02-16 15:26:00,204.853,204.853,204.823,204.846,61900000.0
2006-02-16 15:27:00,204.827,204.827,204.8,204.8,29700000.0
2006-02-16 15:28:00,204.812,204.829,204.807,204.823,31000000.0
2006-02-16 15:29:00,204.824,204.847,204.814,204.823,90600001.0
2006-02-16 15:30:00,204.808,204.808,204.741,204.765,51900000.0
2006-02-16 15:31:00,204.754,204.775,204.748,204.754,57300000.0
2006-02-16 15:32:00,204.794,204.842,204.794,204.842,31500000.0
2006-02-16 15:33:00,204.813,204.817,204.786,204.815,50100000.0
2006-02-16 15:34:00,204.804,204.839,204.803,204.839,93799999.0
2006-02-16 15:35:00,204.838,204.866,204.829,204.837,57700001.0
2006-02-16 15:36:00,204.85,204.858,204.821,204.857,72600000.0
2006-02-16 15:37:00,204.849,204.887,204.849,204.885,55400000.0
2006-02-16 15:38:00,204.878,204.878,204.804,204.81,24500000.0
2006-02-16 15:39:00,204.822,204.84,204.803,204.808,60400000.0
2006-02-16 15:40:00,204.804,204.81,204.787,204.789,13700000.0
2006-02-16 15:41:00,204.8,204.807,204.78,204.807,21500000.0
2006-02-16 15:42:00,204.812,204.817,204.795,204.795,72199999.0
2006-02-16 15:43:00,204.794,204.805,204.777,204.795,31600000.0
2006-02-16 15:44:00,204.795,204.802,204.794,204.802,36599999.0
2006-02-16 15:45:00,204.799,204.829,204.799,204.8,57000000.0
2006-02-16 15:46:00,204.796,204.796,204.761,204.775,51000000.0
2006-02-16 15:47:00,204.765,204.777,204.74,204.773,87800000.0
2006-02-16 15:48:00,204.809,204.821,204.776,204.821,48399999.0
2006-02-16 15:49:00,204.847,204.855,204.837,204.843,66600000.0
2006-02-16 15:50:00,204.828,204.828,204.794,204.794,23300000.0
2006-02-16 15:51:00,204.788,204.818,204.783,204.783,41300000.0
2006-02-16 15:52:00,204.756,204.784,204.734,204.76,88799999.0
2006-02-16 15:53:00,204.73,204.75,204.706,204.706,55700000.0
2006-02-16 15:54:00,204.723,204.737,204.715,204.735,47900000.0
2006-02-16 15:55:00,204.727,204.744,204.709,204.742,24100000.0
2006-02-16 15:56:00,204.748,204.759,204.732,204.735,33000000.0
2006-02-16 15:57:00,204.72,204.738,204.718,204.725,63099999.0
2006-02-16 15:58:00,204.723,204.744,204.717,204.739,53900001.0
2006-02-16 15:59:00,204.742,204.742,204.722,204.731,19500000.0
2006-02-16 16:00:00,204.717,204.758,204.717,204.734,37000000.0
2006-02-16 16:01:00,204.742,204.772,204.742,204.744,47100000.0
2006-02-16 16:02:00,204.724,204.749,204.719,204.726,52800000.0
2006-02-16 16:03:00,204.718,204.719,204.712,204.712,34300000.0
2006-02-16 16:04:00,204.709,204.715,204.701,204.708,41300000.0
2006-02-16 16:05:00,204.713,204.713,204.679,204.695,33900000.0
2006-02-16 16:06:00,204.694,204.702,204.678,204.687,54799999.0
2006-02-16 16:07:00,204.673,204.727,204.673,204.703,49400000.0
2006-02-16 16:08:00,204.701,204.72,204.701,204.719,99100001.0
2006-02-16 16:09:00,204.709,204.724,204.708,204.723,45799999.0
2006-02-16 16:10:00,204.71,204.714,204.692,204.706,21000000.0
2006-02-16 16:11:00,204.69,204.704,204.684,204.69,68100000.0
2006-02-16 16:12:00,204.697,204.713,204.682,204.713,57100000.0
2006-02-16 16:13:00,204.716,204.735,204.704,204.735,47100000.0
2006-02-16 16:14:00,204.729,204.732,204.722,204.73,35400000.0
2006-02-16 16:15:00,204.74,204.74,204.716,204.718,38200000.0
2006-02-16 16:16:00,204.687,204.687,204.677,204.68,27500000.0
2006-02-16 16:17:00,204.68,204.688,204.64,204.664,39799999.0
2006-02-16 16:18:00,204.661,204.672,204.643,204.643,58700000.0
2006-02-16 16:19:00,204.669,204.679,204.657,204.675,39100000.0
2006-02-16 16:20:00,204.68,204.7,204.667,204.667,49500001.0
2006-02-16 16:21:00,204.669,204.696,204.669,204.682,25000000.0
2006-02-16 16:22:00,204.699,204.723,204.681,204.723,82100000.0
2006-02-16 16:23:00,204.725,204.782,204.722,204.779,61500000.0
2006-02-16 16:24:00,204.792,204.794,204.786,204.786,22600000.0
2006-02-16 16:25:00,204.791,204.8,204.788,204.8,54800000.0
2006-02-16 16:26:00,204.787,204.792,204.78,204.781,85599999.0
2006-02-16 16:27:00,204.755,204.755,204.744,204.747,38600000.0
2006-02-16 16:28:00,204.736,204.752,204.733,204.75,52699999.0
2006-02-16 16:29:00,204.738,204.751,204.731,204.731,42300000.0
2006-02-16 16:30:00,204.716,204.751,204.716,204.751,52200000.0
2006-02-16 16:31:00,204.751,204.782,204.751,204.782,51500000.0
2006-02-16 16:32:00,204.774,204.791,204.764,204.791,77100000.0
2006-02-16 16:33:00,204.772,204.783,204.758,204.758,57900001.0
2006-02-16 16:34:00,204.75,204.757,204.729,204.757,86499999.0
2006-02-16 16:35:00,204.748,204.778,204.745,204.745,112799999.0
2006-02-16 16:36:00,204.75,204.763,204.744,204.746,70900001.0
2006-02-16 16:37:00,204.751,204.772,204.742,204.772,45700000.0
2006-02-16 16:38:00,204.754,204.754,204.724,204.724,22800000.0
2006-02-16 16:39:00,204.715,204.742,204.715,204.725,44200000.0
2006-02-16 16:40:00,204.709,204.709,204.671,204.671,27700000.0
2006-02-16 16:41:00,204.687,204.75,204.687,204.733,59900000.0
2006-02-16 16:42:00,204.759,204.767,204.708,204.708,22300000.0
2006-02-16 16:43:00,204.708,204.719,204.688,204.703,56900000.0
2006-02-16 16:44:00,204.71,204.721,204.703,204.708,39700000.0
2006-02-16 16:45:00,204.703,204.727,204.703,204.72,73400000.0
2006-02-16 16:46:00,204.712,204.712,204.687,204.687,52200000.0
2006-02-16 16:47:00,204.702,204.703,204.687,204.699,68400001.0
2006-02-16 16:48:00,204.67,204.67,204.624,204.624,32400000.0
2006-02-16 16:49:00,204.61,204.61,204.57,204.609,57099999.0
2006-02-16 16:50:00,204.613,204.657,204.601,204.657,34700000.0
2006-02-16 16:51:00,204.677,204.686,204.658,204.673,61900000.0
2006-02-16 16:52:00,204.665,204.678,204.645,204.645,60700000.0
2006-02-16 16:53:00,204.657,204.671,204.644,204.657,58600000.0
2006-02-16 16:54:00,204.65,204.683,204.65,204.67,46400000.0
2006-02-16 16:55:00,204.664,204.693,204.664,204.676,74900000.0
2006-02-16 16:56:00,204.673,204.692,204.661,204.692,77000000.0
2006-02-16 16:57:00,204.69,204.69,204.649,204.66,71000001.0
2006-02-16 16:58:00,204.665,204.665,204.628,204.63,26200000.0
2006-02-16 16:59:00,204.622,204.641,204.591,204.641,71299999.0
2006-02-16 17:00:00,204.652,204.656,204.621,204.651,36900000.0
2006-02-16 17:01:00,204.655,204.676,204.63,204.632,44800000.0
2006-02-16 17:02:00,204.637,204.649,204.613,204.632,40600000.0
2006-02-16 17:03:00,204.63,204.639,204.622,204.638,73700000.0
2006-02-16 17:04:00,204.655,204.655,204.621,204.632,45100000.0
2006-02-16 17:05:00,204.638,204.653,204.62,204.632,58600000.0
2006-02-16 17:06:00,204.656,204.656,204.629,204.643,31500000.0
2006-02-16 17:07:00,204.636,204.643,204.611,204.622,47700000.0
2006-02-16 17:08:00,204.613,204.618,204.578,204.59,65300000.0
2006-02-16 17:09:00,204.571,204.59,204.565,204.59,63799999.0
2006-02-16 17:10:00,204.61,204.642,204.6,204.615,70599999.0
2006-02-16 17:11:00,204.608,204.627,204.602,204.619,117600000.0
2006-02-16 17:12:00,204.615,204.631,204.613,204.623,52500000.0
2006-02-16 17:13:00,204.644,204.672,204.622,204.631,41100000.0
2006-02-16 17:14:00,204.646,204.646,204.608,204.608,23500000.0
2006-02-16 17:15:00,204.609,204.645,204.585,204.645,32700000.0
2006-02-16 17:16:00,204.631,204.654,204.621,204.645,58200000.0
2006-02-16 17:17:00,204.655,204.694,204.655,204.678,39600000.0
2006-02-16 17:18:00,204.679,204.701,204.674,204.7,68500000.0
2006-02-16 17:19:00,204.721,204.721,204.665,204.665,49800000.0
2006-02-16 17:20:00,204.658,204.674,204.637,204.637,70300001.0
2006-02-16 17:21:00,204.645,204.672,204.645,204.672,26400000.0
2006-02-16 17:22:00,204.656,204.68,204.645,204.646,105599999.0
2006-02-16 17:23:00,204.624,204.635,204.603,204.63,82600000.0
2006-02-16 17:24:00,204.632,204.656,204.621,204.646,30900000.0
2006-02-16 17:25:00,204.632,204.688,204.632,204.683,36200000.0
2006-02-16 17:26:00,204.685,204.695,204.665,204.665,38100001.0
2006-02-16 17:27:00,204.651,204.665,204.651,204.663,37400000.0
2006-02-16 17:28:00,204.648,204.648,204.598,204.6,51300000.0
2006-02-16 17:29:00,204.626,204.643,204.616,204.637,38100000.0
2006-02-16 17:30:00,204.618,204.636,204.615,204.624,59700000.0
2006-02-16 17:31:00,204.621,204.669,204.621,204.667,71200000.0
2006-02-16 17:32:00,204.664,204.672,204.633,204.668,60700001.0
2006-02-16 17:33:00,204.669,204.708,204.669,204.708,49000000.0
2006-02-16 17:34:00,204.716,204.754,204.716,204.754,34000000.0
2006-02-16 17:35:00,204.74,204.74,204.706,204.716,46799999.0
2006-02-16 17:36:00,204.714,204.716,204.697,204.699,70800000.0
2006-02-16 17:37:00,204.689,204.693,204.676,204.684,33500001.0
2006-02-16 17:38:00,204.66,204.67,204.647,204.67,70100000.0
2006-02-16 17:39:00,204.667,204.667,204.585,204.585,36399999.0
2006-02-16 17:40:00,204.553,204.574,204.54,204.556,46900000.0
2006-02-16 17:41:00,204.555,204.58,204.555,204.58,6400000.0
2006-02-16 17:42:00,204.598,204.611,204.588,204.611,54100001.0
2006-02-16 17:43:00,204.613,204.616,204.531,204.532,60600000.0
2006-02-16 17:44:00,204.539,204.55,204.524,204.524,39000000.0
2006-02-16 17:45:00,204.511,204.522,204.495,204.51,37699999.0
2006-02-16 17:46:00,204.512,204.512,204.467,204.486,101300001.0
2006-02-16 17:47:00,204.515,204.549,204.505,204.549,86599999.0
2006-02-16 17:48:00,204.553,204.553,204.518,204.518,30500000.0
2006-02-16 17:49:00,204.518,204.529,204.489,204.513,42200000.0
2006-02-16 17:50:00,204.524,204.55,204.52,204.55,39800000.0
2006-02-16 17:51:00,204.565,204.575,204.539,204.569,46200000.0
2006-02-16 17:52:00,204.568,204.58,204.561,204.568,35600000.0
2006-02-16 17:53:00,204.562,204.562,204.53,204.531,70200001.0
2006-02-16 17:54:00,204.523,204.559,204.522,204.536,48499999.0
2006-02-16 17:55:00,204.515,204.529,204.494,204.529,27200000.0
2006-02-16 17:56:00,204.533,204.608,204.533,204.598,60500001.0
2006-02-16 17:57:00,204.577,204.577,204.542,204.553,43100000.0
2006-02-16 17:58:00,204.554,204.565,204.507,204.507,90099998.0
2006-02-16 17:59:00,204.501,204.519,204.47,204.47,81000000.0
2006-02-16 18:00:00,204.465,204.5,204.446,204.467,20700000.0
2006-02-16 18:01:00,204.499,204.568,204.481,204.568,548300002.0
2006-02-16 18:02:00,204.581,204.581,204.507,204.525,814099997.0
2006-02-16 18:03:00,204.518,204.549,204.501,204.525,811800004.0
2006-02-16 18:04:00,204.528,204.528,204.493,204.505,427100000.0
2006-02-16 18:05:00,204.522,204.535,204.5,204.523,693200001.0
2006-02-16 18:06:00,204.502,204.604,204.502,204.585,784200003.0
2006-02-16 18:07:00,204.597,204.606,204.564,204.578,787200002.0
2006-02-16 18:08:00,204.578,204.603,204.563,204.585,566300000.0
2006-02-16 18:09:00,204.569,204.574,204.51,204.513,476800000.0
2006-02-16 18:10:00,204.513,204.529,204.506,204.516,591799995.0
2006-02-16 18:11:00,204.508,204.526,204.494,204.503,378599999.0
2006-02-16 18:12:00,204.5,204.524,204.493,204.524,335900001.0
2006-02-16 18:13:00,204.51,204.51,204.477,204.505,457600000.0
2006-02-16 18:14:00,204.498,204.498,204.446,204.451,622899999.0
2006-02-16 18:15:00,204.437,204.437,204.369,204.383,703600000.0
2006-02-16 18:16:00,204.373,204.412,204.373,204.398,659599997.0
2006-02-16 18:17:00,204.4,204.432,204.391,204.428,224200000.0
2006-02-16 18:18:00,204.44,204.467,204.426,204.431,422299999.0
2006-02-16 18:19:00,204.422,204.455,204.398,204.455,517499999.0
2006-02-16 18:20:00,204.456,204.501,204.432,204.48,478300000.0
2006-02-16 18:21:00,204.492,204.512,204.492,204.507,566100000.0
2006-02-16 18:22:00,204.507,204.546,204.507,204.537,586800003.0
2006-02-16 18:23:00,204.54,204.563,204.518,204.54,815899998.0
2006-02-16 18:24:00,204.502,204.528,204.468,204.468,574900002.0
2006-02-16 18:25:00,204.482,204.494,204.449,204.453,504000001.0
2006-02-16 18:26:00,204.43,204.43,204.377,204.382,442899997.0
2006-02-16 18:27:00,204.381,204.406,204.372,204.383,380100000.0
2006-02-16 18:28:00,204.376,204.376,204.321,204.322,432399997.0
2006-02-16 18:29:00,204.334,204.42,204.334,204.42,479500002.0
2006-02-16 18:30:00,204.435,204.464,204.419,204.439,270499999.0
2006-02-16 18:31:00,204.443,204.455,204.425,204.429,327799999.0
2006-02-16 18:32:00,204.415,204.425,204.397,204.41,462000000.0
2006-02-16 18:33:00,204.415,204.439,204.385,204.419,475399999.0
2006-02-16 18:34:00,204.429,204.521,204.429,204.519,388700000.0
2006-02-16 18:35:00,204.526,204.581,204.509,204.53,486599999.0
2006-02-16 18:36:00,204.523,204.538,204.505,204.518,312499999.0
2006-02-16 18:37:00,204.536,204.548,204.52,204.52,147499999.0
2006-02-16 18:38:00,204.526,204.54,204.515,204.535,158799999.0
2006-02-16 18:39:00,204.535,204.544,204.514,204.53,126200000.0
2006-02-16 18:40:00,204.513,204.53,204.491,204.51,256400000.0
2006-02-16 18:41:00,204.498,204.514,204.493,204.493,245100001.0
2006-02-16 18:42:00,204.493,204.522,204.489,204.505,222900000.0
2006-02-16 18:43:00,204.5,204.515,204.489,204.489,166700001.0
2006-02-16 18:44:00,204.496,204.515,204.492,204.499,362400000.0
2006-02-16 18:45:00,204.5,204.512,204.487,204.509,202900001.0
2006-02-16 18:46:00,204.506,204.531,204.506,204.531,225199998.0
2006-02-16 18:47:00,204.525,204.525,204.508,204.512,104300000.0
2006-02-16 18:48:00,204.525,204.542,204.507,204.538,141000000.0
2006-02-16 18:49:00,204.536,204.541,204.528,204.539,164300000.0
2006-02-16 18:50:00,204.549,204.582,204.543,204.582,223800002.0
2006-02-16 18:51:00,204.577,204.577,204.553,204.571,211800002.0
2006-02-16 18:52:00,204.574,204.578,204.547,204.556,297200002.0
2006-02-16 18:53:00,204.563,204.6,204.563,204.595,287800000.0
2006-02-16 18:54:00,204.607,204.644,204.606,204.644,260599998.0
2006-02-16 18:55:00,204.642,204.642,204.575,204.575,214599999.0
2006-02-16 18:56:00,204.582,204.582,204.549,204.567,31400000.0
2006-02-16 18:57:00,204.575,204.58,204.565,204.57,245999999.0
2006-02-16 18:58:00,204.567,204.567,204.535,204.549,350500000.0
2006-02-16 18:59:00,204.54,204.554,204.513,204.525,244900001.0
2006-02-16 19:00:00,204.52,204.573,204.498,204.498,60000000.0
2006-02-16 19:01:00,204.483,204.513,204.438,204.513,84900000.0
2006-02-16 19:02:00,204.525,204.567,204.506,204.542,190500002.0
2006-02-16 19:03:00,204.537,204.542,204.493,204.493,282399998.0
2006-02-16 19:04:00,204.499,204.566,204.499,204.566,254299999.0
2006-02-16 19:05:00,204.58,204.616,204.58,204.616,166399999.0
2006-02-16 19:06:00,204.616,204.616,204.574,204.575,493800002.0
2006-02-16 19:07:00,204.573,204.587,204.542,204.542,320699999.0
2006-02-16 19:08:00,204.544,204.588,204.544,204.588,332700001.0
2006-02-16 19:09:00,204.595,204.595,204.569,204.577,175899999.0
2006-02-16 19:10:00,204.573,204.584,204.55,204.584,164399998.0
2006-02-16 19:11:00,204.586,204.595,204.579,204.595,46199999.0
2006-02-16 19:12:00,204.603,204.634,204.597,204.632,95300000.0
2006-02-16 19:13:00,204.632,204.647,204.612,204.612,208899999.0
2006-02-16 19:14:00,204.611,204.632,204.604,204.62,246000000.0
2006-02-16 19:15:00,204.618,204.622,204.594,204.602,294700000.0
2006-02-16 19:16:00,204.625,204.638,204.61,204.625,55600000.0
2006-02-16 19:17:00,204.659,204.69,204.659,204.674,92200001.0
2006-02-16 19:18:00,204.676,204.71,204.676,204.69,209800002.0
2006-02-16 19:19:00,204.689,204.694,204.673,204.68,190400000.0
2006-02-16 19:20:00,204.682,204.691,204.679,204.688,125800000.0
2006-02-16 19:21:00,204.687,204.687,204.671,204.673,145499999.0
2006-02-16 19:22:00,204.671,204.697,204.671,204.697,115600000.0
2006-02-16 19:23:00,204.698,204.718,204.693,204.693,430800003.0
2006-02-16 19:24:00,204.695,204.71,204.684,204.692,79000000.0
2006-02-16 19:25:00,204.684,204.684,204.667,204.667,238500000.0
2006-02-16 19:26:00,204.66,204.676,204.647,204.667,479699998.0
2006-02-16 19:27:00,204.661,204.675,204.636,204.656,283100000.0
2006-02-16 19:28:00,204.649,204.671,204.631,204.671,229500000.0
2006-02-16 19:29:00,204.676,204.676,204.653,204.673,118100001.0
2006-02-16 19:30:00,204.673,204.678,204.657,204.66,273500001.0
2006-02-16 19:31:00,204.656,204.674,204.656,204.657,182999998.0
2006-02-16 19:32:00,204.651,204.662,204.641,204.649,306599998.0
2006-02-16 19:33:00,204.667,204.795,204.667,204.795,170700000.0
2006-02-16 19:34:00,204.801,204.806,204.763,204.763,193500001.0
2006-02-16 19:35:00,204.745,204.758,204.703,204.717,321900001.0
2006-02-16 19:36:00,204.722,204.754,204.711,204.744,254199998.0
2006-02-16 19:37:00,204.75,204.75,204.726,204.727,109400001.0
2006-02-16 19:38:00,204.727,204.739,204.685,204.731,203800001.0
2006-02-16 19:39:00,204.741,204.747,204.713,204.713,245300001.0
2006-02-16 19:40:00,204.711,204.731,204.697,204.697,301600000.0
2006-02-16 19:41:00,204.704,204.715,204.697,204.7,396299998.0
2006-02-16 19:42:00,204.705,204.722,204.697,204.718,161800000.0
2006-02-16 19:43:00,204.719,204.719,204.701,204.716,65200000.0
2006-02-16 19:44:00,204.721,204.741,204.714,204.715,196699999.0
2006-02-16 19:45:00,204.721,204.746,204.715,204.72,121900001.0
2006-02-16 19:46:00,204.726,204.726,204.686,204.697,144800000.0
2006-02-16 19:47:00,204.691,204.691,204.669,204.677,56900000.0
2006-02-16 19:48:00,204.66,204.694,204.66,204.694,239699999.0
2006-02-16 19:49:00,204.693,204.704,204.681,204.681,204899999.0
2006-02-16 19:50:00,204.68,204.695,204.68,204.685,228500000.0
2006-02-16 19:51:00,204.691,204.718,204.691,204.709,187900000.0
2006-02-16 19:52:00,204.72,204.754,204.714,204.746,184200000.0
2006-02-16 19:53:00,204.748,204.748,204.707,204.73,157399998.0
2006-02-16 19:54:00,204.729,204.747,204.717,204.724,235000000.0
2006-02-16 19:55:00,204.723,204.741,204.713,204.741,48500000.0
2006-02-16 19:56:00,204.754,204.763,204.742,204.761,156000000.0
2006-02-16 19:57:00,204.758,204.778,204.751,204.751,112900000.0
2006-02-16 19:58:00,204.752,204.762,204.732,204.739,221300001.0
2006-02-16 19:59:00,204.747,204.747,204.719,204.732,277400000.0
2006-02-16 20:00:00,204.738,204.747,204.728,204.732,89900001.0
2006-02-16 20:01:00,204.726,204.732,204.691,204.697,92600000.0
2006-02-16 20:02:00,204.691,204.691,204.675,204.68,146500000.0
2006-02-16 20:03:00,204.672,204.682,204.666,204.678,143900000.0
2006-02-16 20:04:00,204.687,204.713,204.678,204.678,136600000.0
2006-02-16 20:05:00,204.675,204.694,204.67,204.683,161900000.0
2006-02-16 20:06:00,204.673,204.68,204.654,204.67,193700000.0
2006-02-16 20:07:00,204.693,204.754,204.687,204.722,146600001.0
2006-02-16 20:08:00,204.744,204.776,204.728,204.728,230799999.0
2006-02-16 20:09:00,204.733,204.767,204.733,204.74,92500001.0
2006-02-16 20:10:00,204.73,204.735,204.71,204.723,180799998.0
2006-02-16 20:11:00,204.736,204.79,204.729,204.729,306200002.0
2006-02-16 20:12:00,204.726,204.773,204.726,204.73,429799999.0
2006-02-16 20:13:00,204.73,204.755,204.719,204.719,190100000.0
2006-02-16 20:14:00,204.71,204.715,204.684,204.69,166599999.0
2006-02-16 20:15:00,204.697,204.707,204.685,204.687,325100001.0
2006-02-16 20:16:00,204.68,204.7,204.675,204.679,221200000.0
2006-02-16 20:17:00,204.688,204.775,204.688,204.775,50200000.0
2006-02-16 20:18:00,204.782,204.782,204.757,204.757,160600001.0
2006-02-16 20:19:00,204.77,204.774,204.753,204.762,110400000.0
2006-02-16 20:20:00,204.773,204.836,204.773,204.813,347900000.0
2006-02-16 20:21:00,204.817,204.832,204.809,204.81,155000001.0
2006-02-16 20:22:00,204.812,204.826,204.789,204.789,262300000.0
2006-02-16 20:23:00,204.777,204.788,204.756,204.756,160500000.0
2006-02-16 20:24:00,204.754,204.769,204.743,204.743,154699999.0
2006-02-16 20:25:00,204.748,204.77,204.746,204.748,170900000.0
2006-02-16 20:26:00,204.75,204.764,204.745,204.763,349100000.0
2006-02-16 20:27:00,204.756,204.76,204.738,204.748,175400000.0
2006-02-16 20:28:00,204.75,204.775,204.732,204.732,396000001.0
2006-02-16 20:29:00,204.737,204.748,204.725,204.725,471199999.0
2006-02-16 20:30:00,204.727,204.741,204.719,204.741,578800003.0
2006-02-16 20:31:00,204.749,204.774,204.746,204.766,430500001.0
2006-02-16 20:32:00,204.779,204.815,204.778,204.81,532000000.0
2006-02-16 20:33:00,204.807,204.82,204.801,204.808,161400001.0
2006-02-16 20:34:00,204.801,204.818,204.801,204.815,141200000.0
2006-02-16 20:35:00,204.809,204.814,204.793,204.808,111500001.0
2006-02-16 20:36:00,204.798,204.798,204.752,204.752,118000001.0
2006-02-16 20:37:00,204.743,204.775,204.743,204.761,109800001.0
2006-02-16 20:38:00,204.749,204.77,204.741,204.762,241400000.0
2006-02-16 20:39:00,204.771,204.784,204.757,204.767,162000001.0
2006-02-16 20:40:00,204.773,204.781,204.757,204.771,395800004.0
2006-02-16 20:41:00,204.771,204.777,204.756,204.775,213400002.0
2006-02-16 20:42:00,204.773,204.777,204.752,204.771,215600000.0
2006-02-16 20:43:00,204.775,204.78,204.767,204.77,294399998.0
2006-02-16 20:44:00,204.771,204.771,204.75,204.758,367700000.0
2006-02-16 20:45:00,204.754,204.754,204.732,204.743,320599999.0
2006-02-16 20:46:00,204.743,204.752,204.723,204.73,216900000.0
2006-02-16 20:47:00,204.734,204.761,204.734,204.755,238700000.0
2006-02-16 20:48:00,204.757,204.764,204.732,204.732,217000001.0
2006-02-16 20:49:00,204.736,204.737,204.718,204.733,134900000.0
2006-02-16 20:50:00,204.723,204.753,204.715,204.735,392499997.0
2006-02-16 20:51:00,204.735,204.75,204.732,204.74,110000001.0
2006-02-16 20:52:00,204.74,204.74,204.703,204.703,101200000.0
2006-02-16 20:53:00,204.69,204.701,204.68,204.683,249199999.0
2006-02-16 20:54:00,204.687,204.703,204.683,204.691,141899999.0
2006-02-16 20:55:00,204.688,204.698,204.675,204.685,401599997.0
2006-02-16 20:56:00,204.694,204.715,204.692,204.709,290199997.0
2006-02-16 20:57:00,204.708,204.721,204.698,204.705,501100002.0
2006-02-16 20:58:00,204.705,204.715,204.692,204.702,405200000.0
2006-02-16 20:59:00,204.702,204.702,204.679,204.679,448300000.0
2006-02-16 21:00:00,204.673,204.683,204.656,204.657,429700001.0
2006-02-16 21:01:00,204.654,204.657,204.637,204.648,461200003.0
2006-02-16 21:02:00,204.657,204.695,204.657,204.69,176200000.0
2006-02-16 21:03:00,204.693,204.707,204.688,204.7,247399999.0
2006-02-16 21:04:00,204.723,204.73,204.72,204.722,110599999.0
2006-02-16 21:05:00,204.72,204.743,204.713,204.725,145200001.0
2006-02-16 21:06:00,204.725,204.737,204.719,204.719,160199999.0
2006-02-16 21:07:00,204.733,204.738,204.713,204.723,243499999.0
2006-02-16 21:08:00,204.716,204.719,204.616,204.664,134300001.0
2006-02-16 21:09:00,204.665,204.67,204.641,204.66,54300000.0
2006-02-16 21:10:00,204.649,204.649,204.629,204.635,94499999.0
2006-02-16 21:11:00,204.626,204.626,204.599,204.617,76700000.0
2006-02-16 21:12:00,204.619,204.634,204.616,204.616,98300000.0
2006-02-16 21:13:00,204.612,204.614,204.595,204.601,144200000.0
2006-02-16 21:14:00,204.603,204.612,204.585,204.586,414700001.0
2006-02-16 21:15:00,204.582,204.617,204.582,204.6,296599999.0
2006-02-16 21:16:00,204.602,204.618,204.598,204.6,61000000.0
2006-02-16 21:17:00,204.606,204.621,204.59,204.59,279700003.0
2006-02-16 21:18:00,204.578,204.579,204.529,204.529,147600000.0
2006-02-16 21:19:00,204.52,204.532,204.505,204.511,231400000.0
2006-02-16 21:20:00,204.51,204.51,204.454,204.462,324999999.0
2006-02-16 21:21:00,204.452,204.453,204.409,204.453,244100000.0
2006-02-16 21:22:00,204.476,204.498,204.473,204.476,167600000.0
2006-02-16 21:23:00,204.478,204.509,204.478,204.507,156699997.0
2006-02-16 21:24:00,204.498,204.498,204.441,204.441,183100000.0
2006-02-16 21:25:00,204.445,204.488,204.443,204.488,367700001.0
2006-02-16 21:26:00,204.505,204.598,204.505,204.557,125600000.0
2006-02-16 21:27:00,204.575,204.589,204.555,204.577,120500000.0
2006-02-16 21:28:00,204.593,204.598,204.584,204.588,116600000.0
2006-02-16 21:29:00,204.592,204.608,204.59,204.6,97300001.0
2006-02-16 21:30:00,204.586,204.586,204.493,204.516,113000000.0
2006-02-16 21:31:00,204.498,204.535,204.498,204.535,72100001.0
2006-02-16 21:32:00,204.539,204.543,204.531,204.534,84900000.0
2006-02-16 21:33:00,204.532,204.542,204.519,204.538,126400000.0
2006-02-16 21:34:00,204.547,204.572,204.52,204.572,169699999.0
2006-02-16 21:35:00,204.586,204.62,204.586,204.615,58200000.0
2006-02-16 21:36:00,204.626,204.626,204.599,204.599,94500000.0
2006-02-16 21:37:00,204.586,204.591,204.568,204.575,162700000.0
2006-02-16 21:38:00,204.568,204.585,204.568,204.575,30000000.0
2006-02-16 21:39:00,204.594,204.628,204.594,204.628,24500000.0
2006-02-16 21:40:00,204.626,204.626,204.598,204.599,40800001.0
2006-02-16 21:41:00,204.604,204.623,204.596,204.596,45900000.0
2006-02-16 21:42:00,204.595,204.596,204.552,204.552,161300001.0
2006-02-16 21:43:00,204.555,204.579,204.555,204.579,39200000.0
2006-02-16 21:44:00,204.58,204.58,204.544,204.553,179700000.0
2006-02-16 21:45:00,204.568,204.623,204.568,204.621,84800000.0
2006-02-16 21:46:00,204.628,204.631,204.612,204.619,110899999.0
2006-02-16 21:47:00,204.614,204.622,204.59,204.61,44800000.0
2006-02-16 21:48:00,204.619,204.693,204.619,204.677,131200001.0
2006-02-16 21:49:00,204.675,204.709,204.675,204.69,106300003.0
2006-02-16 21:50:00,204.705,204.705,204.676,204.68,66699999.0
2006-02-16 21:51:00,204.68,204.686,204.653,204.653,102900000.0
2006-02-16 21:52:00,204.636,204.674,204.636,204.674,29400000.0
2006-02-16 21:53:00,204.693,204.696,204.673,204.673,49600000.0
2006-02-16 21:54:00,204.675,204.692,204.674,204.686,153700002.0
2006-02-16 21:55:00,204.69,204.728,204.681,204.728,43700000.0
2006-02-16 21:56:00,204.702,204.702,204.671,204.671,23800000.0
2006-02-16 21:57:00,204.67,204.682,204.67,204.682,77000001.0
2006-02-16 21:58:00,204.692,204.784,204.677,204.781,31900000.0
2006-02-16 21:59:00,204.799,204.799,204.728,204.728,203600000.0
2006-02-16 22:00:00,204.736,204.822,204.736,204.822,171200001.0
2006-02-16 22:01:00,204.835,204.876,204.791,204.813,196600000.0
2006-02-16 22:02:00,204.794,204.794,204.764,204.766,287200000.0
2006-02-16 22:03:00,204.769,204.778,204.755,204.755,83699999.0
2006-02-16 22:04:00,204.752,204.784,204.752,204.784,123000000.0
2006-02-16 22:05:00,204.796,204.814,204.783,204.813,88499999.0
2006-02-16 22:06:00,204.811,204.829,204.799,204.827,41900000.0
2006-02-16 22:07:00,204.825,204.83,204.823,204.83,66700001.0
2006-02-16 22:08:00,204.831,204.831,204.807,204.813,75199999.0
2006-02-16 22:09:00,204.803,204.803,204.783,204.789,29900000.0
2006-02-16 22:10:00,204.789,204.796,204.782,204.796,22500000.0
2006-02-16 22:11:00,204.796,204.808,204.79,204.79,45200000.0
2006-02-16 22:12:00,204.788,204.788,204.752,204.752,65700000.0
2006-02-16 22:13:00,204.761,204.771,204.76,204.764,37800000.0
2006-02-16 22:14:00,204.765,204.765,204.75,204.75,26000000.0
2006-02-16 22:15:00,204.752,204.765,204.732,204.732,210100000.0
2006-02-16 22:16:00,204.735,204.747,204.734,204.745,219000001.0
2006-02-16 22:17:00,204.745,204.753,204.737,204.737,56700000.0
2006-02-16 22:18:00,204.743,204.758,204.743,204.745,91199999.0
2006-02-16 22:19:00,204.744,204.754,204.74,204.745,79600000.0
2006-02-16 22:20:00,204.742,204.742,204.681,204.681,45400000.0
2006-02-16 22:21:00,204.675,204.681,204.668,204.671,30300000.0
2006-02-16 22:22:00,204.678,204.704,204.678,204.697,63000000.0
2006-02-16 22:23:00,204.716,204.764,204.716,204.721,89199999.0
2006-02-16 22:24:00,204.735,204.779,204.729,204.767,61200001.0
2006-02-16 22:25:00,204.755,204.78,204.755,204.775,80600000.0
2006-02-16 22:26:00,204.778,204.801,204.773,204.798,53500000.0
2006-02-16 22:27:00,204.799,204.821,204.799,204.808,169100000.0
2006-02-16 22:28:00,204.816,204.834,204.804,204.827,33100000.0
2006-02-16 22:29:00,204.834,204.837,204.822,204.827,181900000.0
2006-02-16 22:30:00,204.827,204.835,204.813,204.835,52100000.0
2006-02-16 22:31:00,204.843,204.853,204.841,204.852,67700000.0
2006-02-16 22:32:00,204.853,204.899,204.853,204.899,160499998.0
2006-02-16 22:33:00,204.905,204.905,204.829,204.831,204899999.0
2006-02-16 22:34:00,204.818,204.825,204.802,204.806,269399999.0
2006-02-16 22:35:00,204.814,204.819,204.809,204.81,56100000.0
2006-02-16 22:36:00,204.809,204.82,204.783,204.783,84700000.0
2006-02-16 22:37:00,204.786,204.806,204.772,204.806,76400000.0
2006-02-16 22:38:00,204.823,204.823,204.798,204.802,35400000.0
2006-02-16 22:39:00,204.806,204.811,204.803,204.811,55200000.0
2006-02-16 22:40:00,204.819,204.828,204.804,204.805,141700002.0
2006-02-16 22:41:00,204.821,204.839,204.821,204.833,53300000.0
2006-02-16 22:42:00,204.83,204.835,204.822,204.822,63000001.0
2006-02-16 22:43:00,204.83,204.834,204.801,204.801,89500000.0
2006-02-16 22:44:00,204.803,204.826,204.802,204.805,104400000.0
2006-02-16 22:45:00,204.812,204.816,204.797,204.804,85300000.0
2006-02-16 22:46:00,204.793,204.793,204.745,204.752,56800000.0
2006-02-16 22:47:00,204.746,204.775,204.746,204.769,68600000.0
2006-02-16 22:48:00,204.778,204.785,204.759,204.766,110099998.0
2006-02-16 22:49:00,204.759,204.788,204.759,204.769,57200000.0
2006-02-16 22:50:00,204.77,204.77,204.748,204.752,80200000.0
2006-02-16 22:51:00,204.752,204.781,204.752,204.771,46600000.0
2006-02-16 22:52:00,204.74,204.74,204.665,204.681,61000001.0
2006-02-16 22:53:00,204.687,204.706,204.675,204.686,112900000.0
2006-02-16 22:54:00,204.659,204.659,204.6,204.624,68800000.0
2006-02-16 22:55:00,204.629,204.694,204.629,204.673,68100001.0
2006-02-16 22:56:00,204.679,204.712,204.675,204.686,83800000.0
2006-02-16 22:57:00,204.689,204.727,204.685,204.727,63300000.0
2006-02-16 22:58:00,204.719,204.719,204.677,204.677,56100001.0
2006-02-16 22:59:00,204.656,204.67,204.624,204.642,81700000.0
2006-02-16 23:00:00,204.624,204.64,204.6,204.6,45300000.0
2006-02-16 23:01:00,204.608,204.614,204.585,204.612,55400001.0
2006-02-16 23:02:00,204.606,204.606,204.586,204.592,40900000.0
2006-02-16 23:03:00,204.571,204.585,204.558,204.558,43600000.0
2006-02-16 23:04:00,204.545,204.556,204.512,204.555,100399998.0
2006-02-16 23:05:00,204.531,204.531,204.467,204.48,30300000.0
2006-02-16 23:06:00,204.49,204.545,204.489,204.545,37400000.0
2006-02-16 23:07:00,204.536,204.551,204.532,204.541,40000000.0
2006-02-16 23:08:00,204.553,204.564,204.536,204.564,40800000.0
2006-02-16 23:09:00,204.551,204.555,204.525,204.551,20300000.0
2006-02-16 23:10:00,204.534,204.538,204.519,204.526,87899999.0
2006-02-16 23:11:00,204.523,204.532,204.501,204.508,74800000.0
2006-02-16 23:12:00,204.491,204.491,204.451,204.451,62300002.0
2006-02-16 23:13:00,204.443,204.524,204.439,204.524,47100000.0
2006-02-16 23:14:00,204.538,204.54,204.514,204.535,43400000.0
2006-02-16 23:15:00,204.562,204.61,204.557,204.6,58200000.0
2006-02-16 23:16:00,204.601,204.601,204.562,204.572,27700000.0
2006-02-16 23:17:00,204.55,204.55,204.519,204.529,56600000.0
2006-02-16 23:18:00,204.521,204.531,204.501,204.517,22600000.0
2006-02-16 23:19:00,204.506,204.545,204.5,204.516,76000001.0
2006-02-16 23:20:00,204.519,204.542,204.517,204.525,75900000.0
2006-02-16 23:21:00,204.529,204.534,204.507,204.518,49900000.0
2006-02-16 23:22:00,204.512,204.537,204.51,204.526,51000000.0
2006-02-16 23:23:00,204.521,204.543,204.514,204.535,48600000.0
2006-02-16 23:24:00,204.551,204.553,204.52,204.529,17600000.0
2006-02-16 23:25:00,204.54,204.551,204.526,204.526,63700000.0
2006-02-16 23:26:00,204.53,204.54,204.511,204.511,84000000.0
2006-02-16 23:27:00,204.534,204.548,204.524,204.543,21700000.0
2006-02-16 23:28:00,204.513,204.535,204.495,204.495,93900000.0
2006-02-16 23:29:00,204.491,204.497,204.457,204.457,38500000.0
2006-02-16 23:30:00,204.485,204.487,204.47,204.47,23100000.0
2006-02-16 23:31:00,204.469,204.494,204.459,204.478,40100000.0
2006-02-16 23:32:00,204.495,204.51,204.473,204.488,35200000.0
2006-02-16 23:33:00,204.49,204.499,204.46,204.46,30800000.0
2006-02-16 23:34:00,204.454,204.481,204.446,204.469,35200000.0
2006-02-16 23:35:00,204.467,204.476,204.447,204.447,45700000.0
2006-02-16 23:36:00,204.446,204.446,204.415,204.415,43200000.0
2006-02-16 23:37:00,204.427,204.446,204.409,204.443,30000000.0
2006-02-16 23:38:00,204.467,204.467,204.424,204.424,26300000.0
2006-02-16 23:39:00,204.424,204.456,204.424,204.454,65200000.0
2006-02-16 23:40:00,204.465,204.515,204.465,204.476,68700001.0
2006-02-16 23:41:00,204.476,204.476,204.444,204.465,53700000.0
2006-02-16 23:42:00,204.457,204.478,204.433,204.433,29400000.0
2006-02-16 23:43:00,204.426,204.461,204.426,204.445,52100001.0
2006-02-16 23:44:00,204.436,204.461,204.436,204.455,37800000.0
2006-02-16 23:45:00,204.468,204.474,204.461,204.461,41400000.0
2006-02-16 23:46:00,204.468,204.478,204.468,204.477,48200000.0
2006-02-16 23:47:00,204.479,204.479,204.438,204.438,48800000.0
2006-02-16 23:48:00,204.429,204.556,204.429,204.556,66499999.0
2006-02-16 23:49:00,204.553,204.553,204.501,204.507,58200000.0
2006-02-16 23:50:00,204.485,204.51,204.468,204.51,25400000.0
2006-02-16 23:51:00,204.521,204.521,204.492,204.492,21100000.0
2006-02-16 23:52:00,204.475,204.477,204.462,204.47,38200000.0
2006-02-16 23:53:00,204.48,204.482,204.464,204.464,65600000.0
2006-02-16 23:54:00,204.472,204.472,204.417,204.417,73300001.0
2006-02-16 23:55:00,204.43,204.46,204.43,204.456,59200000.0
2006-02-16 23:56:00,204.478,204.48,204.467,204.475,34300000.0
2006-02-16 23:57:00,204.471,204.483,204.47,204.483,60100000.0
2006-02-16 23:58:00,204.491,204.5,204.485,204.487,68100000.0
2006-02-16 23:59:00,204.497,204.497,204.48,204.48,33100000.0
2006-02-17 00:00:00,204.51,204.526,204.486,204.526,48000000.0
2006-02-17 00:01:00,204.55,204.605,204.506,204.605,78100000.0
2006-02-17 00:02:00,204.604,204.633,204.572,204.605,67900002.0
2006-02-17 00:03:00,204.607,204.613,204.529,204.546,56700000.0
2006-02-17 00:04:00,204.565,204.597,204.529,204.53,37400000.0
2006-02-17 00:05:00,204.552,204.575,204.509,204.524,51500000.0
2006-02-17 00:06:00,204.564,204.573,204.525,204.57,65900001.0
2006-02-17 00:07:00,204.605,204.605,204.547,204.575,24400000.0
2006-02-17 00:08:00,204.557,204.569,204.516,204.537,47800000.0
2006-02-17 00:09:00,204.516,204.581,204.507,204.567,50300001.0
2006-02-17 00:10:00,204.53,204.551,204.497,204.524,68500000.0
2006-02-17 00:11:00,204.506,204.519,204.448,204.513,40099999.0
2006-02-17 00:12:00,204.5,204.585,204.492,204.548,71399999.0
2006-02-17 00:13:00,204.554,204.585,204.526,204.547,55500000.0
2006-02-17 00:14:00,204.572,204.572,204.524,204.554,79300001.0
2006-02-17 00:15:00,204.558,204.608,204.558,204.579,56400000.0
2006-02-17 00:16:00,204.597,204.618,204.538,204.579,65100000.0
2006-02-17 00:17:00,204.597,204.616,204.569,204.601,37700000.0
2006-02-17 00:18:00,204.585,204.626,204.553,204.593,42500000.0
2006-02-17 00:19:00,204.642,204.642,204.551,204.586,32700000.0
2006-02-17 00:20:00,204.526,204.565,204.515,204.564,42100000.0
2006-02-17 00:21:00,204.577,204.6,204.52,204.567,56100000.0
2006-02-17 00:22:00,204.574,204.62,204.574,204.616,46900001.0
2006-02-17 00:23:00,204.632,204.642,204.597,204.597,26400000.0
2006-02-17 00:24:00,204.609,204.635,204.604,204.621,32900000.0
2006-02-17 00:25:00,204.621,204.621,204.574,204.602,41600000.0
2006-02-17 00:26:00,204.587,204.611,204.576,204.578,38700000.0
2006-02-17 00:27:00,204.587,204.61,204.562,204.598,83600001.0
2006-02-17 00:28:00,204.631,204.635,204.6,204.63,55400000.0
2006-02-17 00:29:00,204.59,204.636,204.569,204.591,67600000.0
2006-02-17 00:30:00,204.566,204.607,204.546,204.591,48899999.0
2006-02-17 00:31:00,204.612,204.614,204.567,204.605,41300000.0
2006-02-17 00:32:00,204.612,204.612,204.564,204.564,49900000.0
2006-02-17 00:33:00,204.581,204.599,204.566,204.588,51700000.0
2006-02-17 00:34:00,204.584,204.6,204.553,204.553,48500000.0
2006-02-17 00:35:00,204.533,204.595,204.533,204.574,49100001.0
2006-02-17 00:36:00,204.562,204.584,204.528,204.55,51500000.0
2006-02-17 00:37:00,204.579,204.579,204.511,204.511,43300000.0
2006-02-17 00:38:00,204.509,204.532,204.509,204.52,33000000.0
2006-02-17 00:39:00,204.519,204.534,204.512,204.53,55999999.0
2006-02-17 00:40:00,204.543,204.543,204.541,204.542,9600000.0
2006-02-17 00:41:00,204.552,204.56,204.552,204.557,35600000.0
2006-02-17 00:42:00,204.555,204.578,204.546,204.565,42400000.0
2006-02-17 00:43:00,204.57,204.57,204.547,204.547,37100000.0
2006-02-17 00:44:00,204.558,204.562,204.546,204.558,51300001.0
2006-02-17 00:45:00,204.558,204.575,204.555,204.564,40700000.0
2006-02-17 00:46:00,204.55,204.565,204.55,204.56,39200000.0
2006-02-17 00:47:00,204.568,204.568,204.555,204.555,41900000.0
2006-02-17 00:48:00,204.56,204.57,204.56,204.56,30700000.0
2006-02-17 00:49:00,204.547,204.558,204.533,204.533,64700000.0
2006-02-17 00:50:00,204.55,204.55,204.52,204.528,56500000.0
2006-02-17 00:51:00,204.534,204.546,204.525,204.535,62100000.0
2006-02-17 00:52:00,204.532,204.536,204.498,204.536,60800000.0
2006-02-17 00:53:00,204.536,204.562,204.529,204.55,76100000.0
2006-02-17 00:54:00,204.539,204.57,204.539,204.557,63200000.0
2006-02-17 00:55:00,204.554,204.554,204.538,204.542,39800000.0
2006-02-17 00:56:00,204.533,204.542,204.507,204.537,60400000.0
2006-02-17 00:57:00,204.545,204.548,204.531,204.548,32900000.0
2006-02-17 00:58:00,204.526,204.54,204.526,204.536,28500000.0
2006-02-17 00:59:00,204.54,204.54,204.525,204.533,58300001.0
2006-02-17 01:00:00,204.543,204.543,204.53,204.532,60000000.0
2006-02-17 01:01:00,204.511,204.521,204.501,204.501,55000000.0
2006-02-17 01:02:00,204.506,204.526,204.506,204.518,84900000.0
2006-02-17 01:03:00,204.502,204.52,204.502,204.518,16800000.0
2006-02-17 01:04:00,204.514,204.52,204.495,204.495,90100000.0
2006-02-17 01:05:00,204.498,204.514,204.496,204.506,56700000.0
2006-02-17 01:06:00,204.507,204.507,204.477,204.482,62599999.0
2006-02-17 01:07:00,204.499,204.51,204.499,204.5,44300000.0
2006-02-17 01:08:00,204.507,204.513,204.505,204.505,22900000.0
2006-02-17 01:09:00,204.508,204.515,204.499,204.499,70699999.0
2006-02-17 01:10:00,204.505,204.523,204.505,204.517,53800000.0
2006-02-17 01:11:00,204.521,204.541,204.514,204.521,52700000.0
2006-02-17 01:12:00,204.531,204.554,204.526,204.554,41900000.0
2006-02-17 01:13:00,204.557,204.575,204.549,204.575,31700000.0
2006-02-17 01:14:00,204.572,204.587,204.564,204.572,53900000.0
2006-02-17 01:15:00,204.58,204.59,204.58,204.59,17200000.0
2006-02-17 01:16:00,204.576,204.577,204.547,204.547,38100000.0
2006-02-17 01:17:00,204.54,204.56,204.535,204.543,52300000.0
2006-02-17 01:18:00,204.543,204.543,204.53,204.538,52000000.0
2006-02-17 01:19:00,204.54,204.553,204.53,204.545,50600000.0
2006-02-17 01:20:00,204.547,204.547,204.528,204.53,56000000.0
2006-02-17 01:21:00,204.538,204.544,204.528,204.539,63900000.0
2006-02-17 01:22:00,204.544,204.551,204.535,204.535,53400000.0
2006-02-17 01:23:00,204.527,204.535,204.525,204.527,53200001.0
2006-02-17 01:24:00,204.531,204.573,204.523,204.561,51200000.0
2006-02-17 01:25:00,204.545,204.558,204.375,204.375,25200000.0
2006-02-17 01:26:00,204.363,204.494,204.363,204.494,32600000.0
2006-02-17 01:27:00,204.518,204.518,204.511,204.513,25600000.0
2006-02-17 01:28:00,204.508,204.517,204.5,204.517,39899999.0
2006-02-17 01:29:00,204.52,204.53,204.51,204.52,64300000.0
2006-02-17 01:30:00,204.522,204.525,204.515,204.525,50500000.0
2006-02-17 01:31:00,204.52,204.525,204.512,204.512,36200000.0
2006-02-17 01:32:00,204.513,204.513,204.484,204.49,23800000.0
2006-02-17 01:33:00,204.487,204.5,204.485,204.486,51500000.0
2006-02-17 01:34:00,204.49,204.49,204.475,204.475,74100001.0
2006-02-17 01:35:00,204.479,204.494,204.479,204.493,40700000.0
2006-02-17 01:36:00,204.497,204.497,204.48,204.483,42900000.0
2006-02-17 01:37:00,204.491,204.491,204.431,204.431,66900000.0
2006-02-17 01:38:00,204.406,204.408,204.399,204.404,57799999.0
2006-02-17 01:39:00,204.404,204.433,204.401,204.422,51100001.0
2006-02-17 01:40:00,204.423,204.433,204.407,204.407,45900000.0
2006-02-17 01:41:00,204.415,204.423,204.409,204.409,43800001.0
2006-02-17 01:42:00,204.427,204.433,204.417,204.433,28800000.0
2006-02-17 01:43:00,204.424,204.449,204.424,204.449,45700000.0
2006-02-17 01:44:00,204.445,204.445,204.419,204.44,25600000.0
2006-02-17 01:45:00,204.442,204.442,204.409,204.431,59200000.0
2006-02-17 01:46:00,204.442,204.465,204.441,204.465,83400000.0
2006-02-17 01:47:00,204.447,204.472,204.447,204.448,53300000.0
2006-02-17 01:48:00,204.443,204.483,204.425,204.483,82800001.0
2006-02-17 01:49:00,204.493,204.493,204.452,204.457,61600000.0
2006-02-17 01:50:00,204.407,204.407,204.133,204.27,32600000.0
2006-02-17 01:51:00,204.299,204.357,204.297,204.357,34600000.0
2006-02-17 01:52:00,204.382,204.396,204.26,204.273,77700001.0
2006-02-17 01:53:00,204.264,204.286,204.248,204.257,74000001.0
2006-02-17 01:54:00,204.27,204.277,204.113,204.113,75500000.0
2006-02-17 01:55:00,204.116,204.157,204.095,204.157,59400001.0
2006-02-17 01:56:00,204.22,204.284,204.218,204.284,54100000.0
2006-02-17 01:57:00,204.328,204.337,204.304,204.317,55799999.0
2006-02-17 01:58:00,204.315,204.381,204.308,204.369,50700000.0
2006-02-17 01:59:00,204.351,204.351,204.314,204.315,76900000.0
2006-02-17 02:00:00,204.305,204.31,204.278,204.278,24300000.0
2006-02-17 02:01:00,204.258,204.314,204.256,204.302,50300000.0
2006-02-17 02:02:00,204.307,204.307,204.252,204.255,21700000.0
2006-02-17 02:03:00,204.273,204.409,204.273,204.409,80600000.0
2006-02-17 02:04:00,204.437,204.441,204.416,204.416,40500000.0
2006-02-17 02:05:00,204.418,204.497,204.412,204.497,16000000.0
2006-02-17 02:06:00,204.492,204.543,204.492,204.504,39500000.0
2006-02-17 02:07:00,204.479,204.479,204.459,204.469,23500000.0
2006-02-17 02:08:00,204.473,204.485,204.464,204.47,28700000.0
2006-02-17 02:09:00,204.475,204.483,204.46,204.469,45700001.0
2006-02-17 02:10:00,204.488,204.534,204.488,204.533,64600000.0
2006-02-17 02:11:00,204.534,204.566,204.534,204.557,84500000.0
2006-02-17 02:12:00,204.544,204.544,204.511,204.533,45800000.0
2006-02-17 02:13:00,204.525,204.53,204.488,204.488,46300000.0
2006-02-17 02:14:00,204.479,204.512,204.473,204.501,68000000.0
2006-02-17 02:15:00,204.505,204.515,204.501,204.51,76499999.0
2006-02-17 02:16:00,204.513,204.527,204.508,204.515,58300000.0
2006-02-17 02:17:00,204.513,204.521,204.501,204.51,43400000.0
2006-02-17 02:18:00,204.499,204.514,204.493,204.506,52700000.0
2006-02-17 02:19:00,204.498,204.498,204.472,204.472,60000000.0
2006-02-17 02:20:00,204.469,204.484,204.464,204.476,30300000.0
2006-02-17 02:21:00,204.475,204.475,204.455,204.455,52500000.0
2006-02-17 02:22:00,204.442,204.455,204.43,204.43,51000000.0
2006-02-17 02:23:00,204.422,204.422,204.355,204.355,41000000.0
2006-02-17 02:24:00,204.351,204.405,204.347,204.405,31700000.0
2006-02-17 02:25:00,204.442,204.481,204.437,204.438,52799999.0
2006-02-17 02:26:00,204.432,204.45,204.4,204.4,64399999.0
2006-02-17 02:27:00,204.395,204.415,204.395,204.397,35000000.0
2006-02-17 02:28:00,204.386,204.396,204.374,204.382,23600000.0
2006-02-17 02:29:00,204.396,204.405,204.396,204.4,22200000.0
2006-02-17 02:30:00,204.406,204.437,204.395,204.395,67399999.0
2006-02-17 02:31:00,204.405,204.405,204.379,204.384,42500000.0
2006-02-17 02:32:00,204.381,204.386,204.379,204.379,45500000.0
2006-02-17 02:33:00,204.385,204.394,204.38,204.38,22700000.0
2006-02-17 02:34:00,204.388,204.392,204.384,204.392,19200000.0
2006-02-17 02:35:00,204.39,204.406,204.39,204.403,53400000.0
2006-02-17 02:36:00,204.419,204.446,204.419,204.446,30100000.0
2006-02-17 02:37:00,204.447,204.47,204.425,204.438,45100000.0
2006-02-17 02:38:00,204.405,204.427,204.393,204.393,44099999.0
2006-02-17 02:39:00,204.407,204.445,204.407,204.41,34800000.0
2006-02-17 02:40:00,204.404,204.43,204.402,204.424,98800000.0
2006-02-17 02:41:00,204.456,204.456,204.422,204.452,97500000.0
2006-02-17 02:42:00,204.449,204.461,204.425,204.425,37600000.0
2006-02-17 02:43:00,204.446,204.48,204.446,204.48,35400000.0
2006-02-17 02:44:00,204.485,204.558,204.485,204.558,35299999.0
2006-02-17 02:45:00,204.546,204.575,204.538,204.575,25900000.0
2006-02-17 02:46:00,204.583,204.613,204.58,204.597,35500001.0
2006-02-17 02:47:00,204.604,204.617,204.584,204.609,86099999.0
2006-02-17 02:48:00,204.622,204.65,204.609,204.638,36900000.0
2006-02-17 02:49:00,204.644,204.696,204.613,204.696,45300000.0
2006-02-17 02:50:00,204.718,204.736,204.718,204.73,73200000.0
2006-02-17 02:51:00,204.744,204.793,204.712,204.793,52899999.0
2006-02-17 02:52:00,204.796,204.859,204.796,204.84,25100000.0
2006-02-17 02:53:00,204.813,204.813,204.779,204.796,39400000.0
2006-02-17 02:54:00,204.77,204.791,204.761,204.773,40400000.0
2006-02-17 02:55:00,204.756,204.78,204.744,204.772,16300000.0
2006-02-17 02:56:00,204.796,204.897,204.796,204.895,50700000.0
2006-02-17 02:57:00,204.893,204.893,204.842,204.849,36700000.0
2006-02-17 02:58:00,204.845,204.934,204.833,204.934,43900000.0
2006-02-17 02:59:00,204.94,204.951,204.888,204.888,58300000.0
2006-02-17 03:00:00,204.874,204.89,204.87,204.883,62400000.0
2006-02-17 03:01:00,204.894,204.894,204.863,204.863,36000000.0
2006-02-17 03:02:00,204.861,204.861,204.835,204.835,43700000.0
2006-02-17 03:03:00,204.849,204.865,204.829,204.834,62200001.0
2006-02-17 03:04:00,204.829,204.853,204.829,204.847,83700000.0
2006-02-17 03:05:00,204.843,204.852,204.81,204.81,31500000.0
2006-02-17 03:06:00,204.822,204.846,204.822,204.846,24400000.0
2006-02-17 03:07:00,204.826,204.835,204.821,204.825,94000001.0
2006-02-17 03:08:00,204.855,204.897,204.855,204.887,33300000.0
2006-02-17 03:09:00,204.894,204.976,204.889,204.976,50299999.0
2006-02-17 03:10:00,204.965,205.073,204.96,204.982,39500000.0
2006-02-17 03:11:00,204.945,204.945,204.899,204.911,68200000.0
2006-02-17 03:12:00,204.937,204.962,204.937,204.952,50200000.0
2006-02-17 03:13:00,204.955,204.955,204.931,204.931,40100000.0
2006-02-17 03:14:00,204.91,204.91,204.875,204.875,54600000.0
2006-02-17 03:15:00,204.893,204.912,204.874,204.887,30700000.0
2006-02-17 03:16:00,204.879,204.879,204.854,204.865,45000001.0
2006-02-17 03:17:00,204.857,204.863,204.834,204.842,55400000.0
2006-02-17 03:18:00,204.793,204.793,204.636,204.647,46800000.0
2006-02-17 03:19:00,204.654,204.691,204.646,204.646,19200000.0
2006-02-17 03:20:00,204.633,204.654,204.614,204.639,41100000.0
2006-02-17 03:21:00,204.666,204.679,204.645,204.679,72800000.0
2006-02-17 03:22:00,204.669,204.67,204.636,204.636,56700000.0
2006-02-17 03:23:00,204.666,204.706,204.666,204.693,34300000.0
2006-02-17 03:24:00,204.724,204.829,204.724,204.829,88300001.0
2006-02-17 03:25:00,204.828,204.891,204.82,204.867,33300000.0
2006-02-17 03:26:00,204.874,204.917,204.874,204.9,32700000.0
2006-02-17 03:27:00,204.892,204.893,204.859,204.875,52200000.0
2006-02-17 03:28:00,204.899,204.923,204.873,204.894,19000000.0
2006-02-17 03:29:00,204.902,204.917,204.894,204.917,43900000.0
2006-02-17 03:30:00,204.902,204.94,204.883,204.94,41600000.0
2006-02-17 03:31:00,204.995,205.045,204.995,205.033,61299999.0
2006-02-17 03:32:00,205.039,205.039,204.999,205.003,69500001.0
2006-02-17 03:33:00,204.995,205.003,204.975,205.003,52000000.0
2006-02-17 03:34:00,205.004,205.004,204.934,204.942,105000000.0
2006-02-17 03:35:00,204.935,204.977,204.935,204.975,57899999.0
2006-02-17 03:36:00,204.979,204.992,204.965,204.971,34200000.0
2006-02-17 03:37:00,204.998,205.003,204.975,204.975,23600000.0
2006-02-17 03:38:00,205.015,205.075,205.015,205.075,38800000.0
2006-02-17 03:39:00,205.06,205.06,205.034,205.034,65400000.0
2006-02-17 03:40:00,205.019,205.047,205.019,205.041,51300000.0
2006-02-17 03:41:00,205.046,205.047,205.027,205.033,57500000.0
2006-02-17 03:42:00,205.058,205.095,205.058,205.09,45700000.0
2006-02-17 03:43:00,205.091,205.091,205.057,205.057,32400000.0
2006-02-17 03:44:00,205.051,205.089,205.043,205.087,34200000.0
2006-02-17 03:45:00,205.101,205.117,205.087,205.114,64700001.0
2006-02-17 03:46:00,205.103,205.128,205.103,205.119,26000000.0
2006-02-17 03:47:00,205.123,205.123,205.087,205.116,43600000.0
2006-02-17 03:48:00,205.107,205.116,205.09,205.099,15100000.0
2006-02-17 03:49:00,205.075,205.085,205.065,205.085,35400000.0
2006-02-17 03:50:00,205.059,205.059,205.051,205.051,8000000.0
2006-02-17 03:51:00,205.02,205.053,205.004,205.05,51000000.0
2006-02-17 03:52:00,205.058,205.063,205.043,205.063,26000000.0
2006-02-17 03:53:00,205.07,205.102,205.07,205.102,32400000.0
2006-02-17 03:54:00,205.101,205.101,205.071,205.079,40999999.0
2006-02-17 03:55:00,205.093,205.094,205.07,205.075,35700000.0
2006-02-17 03:56:00,205.065,205.101,205.065,205.078,48299999.0
2006-02-17 03:57:00,205.087,205.11,205.083,205.1,49400001.0
2006-02-17 03:58:00,205.098,205.098,205.063,205.075,49800001.0
2006-02-17 03:59:00,205.091,205.132,205.091,205.116,13900000.0
2006-02-17 04:00:00,205.123,205.248,205.123,205.248,52300001.0
2006-02-17 04:01:00,205.241,205.241,205.184,205.194,25900000.0
2006-02-17 04:02:00,205.188,205.205,205.163,205.163,70400001.0
2006-02-17 04:03:00,205.147,205.147,205.125,205.138,22900000.0
2006-02-17 04:04:00,205.147,205.152,205.142,205.144,47200000.0
2006-02-17 04:05:00,205.166,205.252,205.166,205.222,58100000.0
2006-02-17 04:06:00,205.226,205.23,205.18,205.18,49300000.0
2006-02-17 04:07:00,205.193,205.22,205.177,205.215,59900001.0
2006-02-17 04:08:00,205.246,205.287,205.239,205.267,93699999.0
2006-02-17 04:09:00,205.249,205.251,205.214,205.214,74900000.0
2006-02-17 04:10:00,205.203,205.203,205.091,205.093,55900001.0
2006-02-17 04:11:00,205.108,205.136,205.098,205.098,51800000.0
2006-02-17 04:12:00,205.089,205.122,205.089,205.11,49900000.0
2006-02-17 04:13:00,205.107,205.112,205.101,205.11,40200000.0
2006-02-17 04:14:00,205.104,205.121,205.097,205.121,36300000.0
2006-02-17 04:15:00,205.122,205.122,205.066,205.075,68900000.0
2006-02-17 04:16:00,205.027,205.027,204.981,204.981,49700000.0
2006-02-17 04:17:00,204.999,205.043,204.999,205.003,43300000.0
2006-02-17 04:18:00,204.995,205.003,204.977,204.988,65600000.0
2006-02-17 04:19:00,204.993,205.052,204.993,205.052,40200000.0
2006-02-17 04:20:00,205.064,205.092,205.064,205.075,43100000.0
2006-02-17 04:21:00,205.077,205.102,205.077,205.102,26300000.0
2006-02-17 04:22:00,205.113,205.176,205.113,205.147,51899999.0
2006-02-17 04:23:00,205.148,205.151,205.126,205.143,62000000.0
2006-02-17 04:24:00,205.136,205.136,205.116,205.126,40800000.0
2006-02-17 04:25:00,205.117,205.178,205.117,205.178,52899999.0
2006-02-17 04:26:00,205.182,205.182,205.117,205.124,56400000.0
2006-02-17 04:27:00,205.107,205.13,205.102,205.123,56200000.0
2006-02-17 04:28:00,205.126,205.146,205.126,205.136,29400000.0
2006-02-17 04:29:00,205.138,205.143,205.128,205.135,66999999.0
2006-02-17 04:30:00,205.149,205.153,205.131,205.138,54100000.0
2006-02-17 04:31:00,205.133,205.137,205.112,205.12,58799999.0
2006-02-17 04:32:00,205.094,205.094,205.062,205.076,37100000.0
2006-02-17 04:33:00,205.065,205.07,205.063,205.07,39700000.0
2006-02-17 04:34:00,205.067,205.089,205.065,205.073,22800000.0
2006-02-17 04:35:00,205.082,205.082,205.078,205.078,10000000.0
2006-02-17 04:36:00,205.078,205.101,205.073,205.087,49100001.0
2006-02-17 04:37:00,205.091,205.106,205.086,205.104,46300000.0
2006-02-17 04:38:00,205.125,205.179,205.125,205.179,46300000.0
2006-02-17 04:39:00,205.215,205.236,205.166,205.178,74900001.0
2006-02-17 04:40:00,205.186,205.221,205.186,205.214,60700000.0
2006-02-17 04:41:00,205.203,205.203,205.17,205.19,49499999.0
2006-02-17 04:42:00,205.19,205.2,205.178,205.178,56000000.0
2006-02-17 04:43:00,205.185,205.185,205.153,205.156,56700000.0
2006-02-17 04:44:00,205.165,205.165,205.091,205.091,35000000.0
2006-02-17 04:45:00,205.075,205.113,205.075,205.094,44200000.0
2006-02-17 04:46:00,205.094,205.113,205.094,205.111,25200000.0
2006-02-17 04:47:00,205.125,205.125,205.085,205.086,48700000.0
2006-02-17 04:48:00,205.096,205.096,205.073,205.08,49700001.0
2006-02-17 04:49:00,205.075,205.09,205.075,205.075,30100000.0
2006-02-17 04:50:00,205.077,205.077,205.061,205.068,90300002.0
2006-02-17 04:51:00,205.074,205.114,205.067,205.114,32800000.0
2006-02-17 04:52:00,205.115,205.116,205.1,205.104,59900000.0
2006-02-17 04:53:00,205.116,205.124,205.106,205.114,35400000.0
2006-02-17 04:54:00,205.12,205.125,205.107,205.125,51500001.0
2006-02-17 04:55:00,205.114,205.114,205.095,205.095,47200000.0
2006-02-17 04:56:00,205.109,205.136,205.108,205.12,53300000.0
2006-02-17 04:57:00,205.118,205.118,205.088,205.088,59500000.0
2006-02-17 04:58:00,205.079,205.115,205.079,205.087,65300001.0
2006-02-17 04:59:00,205.095,205.107,205.095,205.099,26800000.0
2006-02-17 05:00:00,205.109,205.114,205.098,205.107,67500000.0
2006-02-17 05:01:00,205.101,205.106,205.088,205.09,45900000.0
2006-02-17 05:02:00,205.083,205.103,205.079,205.083,63300000.0
2006-02-17 05:03:00,205.083,205.085,205.079,205.085,20000000.0
2006-02-17 05:04:00,205.083,205.1,205.083,205.1,23500000.0
2006-02-17 05:05:00,205.107,205.107,205.084,205.087,55100000.0
2006-02-17 05:06:00,205.075,205.085,205.07,205.07,75200000.0
2006-02-17 05:07:00,205.077,205.085,205.057,205.064,48300000.0
2006-02-17 05:08:00,205.052,205.092,205.052,205.08,79300000.0
2006-02-17 05:09:00,205.08,205.109,205.08,205.109,49800000.0
2006-02-17 05:10:00,205.116,205.139,205.113,205.127,47499999.0
2006-02-17 05:11:00,205.126,205.126,205.079,205.1,48900000.0
2006-02-17 05:12:00,205.087,205.087,205.063,205.07,28800000.0
2006-02-17 05:13:00,205.067,205.09,205.06,205.068,58500000.0
2006-02-17 05:14:00,205.073,205.077,205.058,205.064,97399999.0
2006-02-17 05:15:00,205.055,205.055,205.041,205.041,42800000.0
2006-02-17 05:16:00,205.058,205.104,205.058,205.103,46200000.0
2006-02-17 05:17:00,205.102,205.111,205.077,205.077,48200000.0
2006-02-17 05:18:00,205.064,205.064,205.0,205.0,38899999.0
2006-02-17 05:19:00,205.007,205.064,205.007,205.045,58299999.0
2006-02-17 05:20:00,205.06,205.06,205.05,205.053,29200000.0
2006-02-17 05:21:00,205.056,205.069,205.049,205.055,55099999.0
2006-02-17 05:22:00,205.065,205.07,205.055,205.055,63900001.0
2006-02-17 05:23:00,205.065,205.075,205.06,205.06,48200000.0
2006-02-17 05:24:00,205.067,205.07,205.05,205.06,35900000.0
2006-02-17 05:25:00,205.055,205.055,204.986,205.008,52500000.0
2006-02-17 05:26:00,204.996,205.004,204.965,204.965,56300000.0
2006-02-17 05:27:00,204.966,205.0,204.966,204.98,84999999.0
2006-02-17 05:28:00,204.987,204.987,204.974,204.985,30900000.0
2006-02-17 05:29:00,204.977,204.983,204.97,204.97,52700000.0
2006-02-17 05:30:00,204.982,204.982,204.961,204.976,44100000.0
2006-02-17 05:31:00,205.0,205.045,205.0,205.031,24100000.0
2006-02-17 05:32:00,205.044,205.044,205.025,205.042,38200000.0
2006-02-17 05:33:00,205.041,205.045,205.029,205.031,26300000.0
2006-02-17 05:34:00,205.04,205.04,205.026,205.026,30300000.0
2006-02-17 05:35:00,205.03,205.031,205.007,205.018,79799999.0
2006-02-17 05:36:00,205.01,205.051,205.01,205.04,22600000.0
2006-02-17 05:37:00,205.044,205.053,205.026,205.032,47100000.0
2006-02-17 05:38:00,205.034,205.069,205.034,205.069,25800000.0
2006-02-17 05:39:00,205.071,205.078,205.057,205.057,46299999.0
2006-02-17 05:40:00,205.055,205.059,205.041,205.059,60799999.0
2006-02-17 05:41:00,205.036,205.079,205.036,205.079,47700000.0
2006-02-17 05:42:00,205.075,205.088,205.062,205.079,39500000.0
2006-02-17 05:43:00,205.072,205.091,205.068,205.082,34700000.0
2006-02-17 05:44:00,205.083,205.106,205.058,205.106,29900000.0
2006-02-17 05:45:00,205.099,205.099,205.07,205.078,28800000.0
2006-02-17 05:46:00,205.07,205.084,205.063,205.063,50900000.0
2006-02-17 05:47:00,205.061,205.062,205.05,205.057,57100001.0
2006-02-17 05:48:00,205.057,205.057,205.027,205.04,31000000.0
2006-02-17 05:49:00,205.017,205.017,204.99,205.012,22800000.0
2006-02-17 05:50:00,204.989,205.025,204.989,205.025,60600000.0
2006-02-17 05:51:00,205.023,205.023,204.995,204.995,44399999.0
2006-02-17 05:52:00,205.021,205.021,204.993,205.011,77800001.0
2006-02-17 05:53:00,204.983,204.993,204.974,204.993,37200000.0
2006-02-17 05:54:00,204.982,204.983,204.982,204.983,15500000.0
2006-02-17 05:55:00,204.969,204.999,204.969,204.981,72000001.0
2006-02-17 05:56:00,204.977,204.978,204.956,204.963,70900001.0
2006-02-17 05:57:00,204.977,204.977,204.945,204.951,36300000.0
2006-02-17 05:58:00,204.96,204.96,204.944,204.95,42400000.0
2006-02-17 05:59:00,204.95,204.962,204.945,204.95,48600001.0
2006-02-17 06:00:00,204.95,204.96,204.935,204.942,16400000.0
2006-02-17 06:01:00,204.952,204.953,204.933,204.938,45500000.0
2006-02-17 06:02:00,204.942,204.955,204.932,204.932,60300000.0
2006-02-17 06:03:00,204.911,204.924,204.911,204.915,42500000.0
2006-02-17 06:04:00,204.91,204.92,204.905,204.918,50600000.0
2006-02-17 06:05:00,204.914,204.914,204.895,204.907,61199999.0
2006-02-17 06:06:00,204.905,204.925,204.895,204.915,45100000.0
2006-02-17 06:07:00,204.916,204.923,204.907,204.923,32700000.0
2006-02-17 06:08:00,204.898,204.898,204.879,204.884,31300000.0
2006-02-17 06:09:00,204.875,204.897,204.875,204.884,49400000.0
2006-02-17 06:10:00,204.882,204.901,204.882,204.901,28800000.0
2006-02-17 06:11:00,204.91,204.912,204.871,204.871,35400000.0
2006-02-17 06:12:00,204.856,204.88,204.855,204.874,34200000.0
2006-02-17 06:13:00,204.857,204.878,204.849,204.875,59900000.0
2006-02-17 06:14:00,204.857,204.857,204.829,204.85,72900000.0
2006-02-17 06:15:00,204.852,204.858,204.849,204.858,42400000.0
2006-02-17 06:16:00,204.859,204.878,204.852,204.878,20900000.0
2006-02-17 06:17:00,204.871,204.892,204.845,204.869,50000000.0
2006-02-17 06:18:00,204.855,204.891,204.847,204.878,93600000.0
2006-02-17 06:19:00,204.88,204.898,204.85,204.879,45900000.0
2006-02-17 06:20:00,204.895,204.932,204.895,204.918,32300000.0
2006-02-17 06:21:00,204.913,204.913,204.892,204.893,55800000.0
2006-02-17 06:22:00,204.898,204.918,204.877,204.877,26400000.0
2006-02-17 06:23:00,204.893,204.895,204.883,204.89,41000000.0
2006-02-17 06:24:00,204.882,204.903,204.882,204.897,30600000.0
2006-02-17 06:25:00,204.898,204.91,204.898,204.9,42800000.0
2006-02-17 06:26:00,204.898,204.915,204.895,204.915,60800001.0
2006-02-17 06:27:00,204.89,204.9,204.887,204.896,53800000.0
2006-02-17 06:28:00,204.893,204.898,204.889,204.897,49600000.0
2006-02-17 06:29:00,204.899,204.902,204.88,204.901,61300000.0
2006-02-17 06:30:00,204.9,204.9,204.895,204.895,66600001.0
2006-02-17 06:31:00,204.896,204.896,204.88,204.88,89900001.0
2006-02-17 06:32:00,204.896,204.949,204.896,204.942,19600000.0
2006-02-17 06:33:00,204.958,204.974,204.943,204.943,54200000.0
2006-02-17 06:34:00,204.928,204.939,204.919,204.939,47600000.0
2006-02-17 06:35:00,204.937,204.961,204.937,204.94,40300000.0
2006-02-17 06:36:00,204.959,204.975,204.951,204.959,24700000.0
2006-02-17 06:37:00,204.972,204.991,204.97,204.97,31400000.0
2006-02-17 06:38:00,204.986,204.987,204.97,204.972,80300000.0
2006-02-17 06:39:00,204.981,205.008,204.981,205.007,92000000.0
2006-02-17 06:40:00,205.003,205.021,205.002,205.021,36700000.0
2006-02-17 06:41:00,205.018,205.026,205.007,205.007,54800001.0
2006-02-17 06:42:00,205.005,205.023,205.005,205.015,79699999.0
2006-02-17 06:43:00,205.018,205.033,205.017,205.021,30000000.0
2006-02-17 06:44:00,205.029,205.037,205.023,205.023,54200000.0
2006-02-17 06:45:00,205.011,205.011,204.994,205.008,36400001.0
2006-02-17 06:46:00,204.993,205.009,204.98,205.009,37800000.0
2006-02-17 06:47:00,205.01,205.013,205.002,205.013,35600000.0
2006-02-17 06:48:00,205.013,205.018,204.997,205.018,46200000.0
2006-02-17 06:49:00,204.991,205.014,204.991,205.003,33500000.0
2006-02-17 06:50:00,204.996,205.007,204.985,205.0,30900000.0
2006-02-17 06:51:00,205.02,205.02,204.988,205.005,60700001.0
2006-02-17 06:52:00,205.01,205.019,205.002,205.002,70400000.0
2006-02-17 06:53:00,205.002,205.03,204.995,205.03,54800000.0
2006-02-17 06:54:00,205.01,205.026,205.01,205.026,95299999.0
2006-02-17 06:55:00,205.022,205.03,205.012,205.013,36399999.0
2006-02-17 06:56:00,205.01,205.01,204.978,204.987,29000000.0
2006-02-17 06:57:00,204.994,205.003,204.983,205.003,35200000.0
2006-02-17 06:58:00,204.983,204.989,204.966,204.966,39800000.0
2006-02-17 06:59:00,204.97,204.971,204.94,204.968,49100000.0
2006-02-17 07:00:00,204.969,204.982,204.962,204.969,51300000.0
2006-02-17 07:01:00,204.979,204.99,204.977,204.982,29500000.0
2006-02-17 07:02:00,204.975,204.998,204.972,204.985,84800000.0
2006-02-17 07:03:00,204.979,204.983,204.97,204.978,40000000.0
2006-02-17 07:04:00,204.965,204.992,204.965,204.97,79700000.0
2006-02-17 07:05:00,204.976,204.977,204.954,204.976,63400000.0
2006-02-17 07:06:00,204.975,204.985,204.96,204.96,70200000.0
2006-02-17 07:07:00,204.973,204.997,204.973,204.991,40900000.0
2006-02-17 07:08:00,205.022,205.022,205.01,205.012,66000000.0
2006-02-17 07:09:00,205.03,205.03,205.015,205.015,67699999.0
2006-02-17 07:10:00,205.02,205.025,205.007,205.011,46700000.0
2006-02-17 07:11:00,205.01,205.015,205.005,205.01,42400001.0
2006-02-17 07:12:00,205.009,205.017,204.996,205.005,41900000.0
2006-02-17 07:13:00,204.982,204.995,204.981,204.987,53200000.0
2006-02-17 07:14:00,204.98,204.99,204.975,204.985,46800000.0
2006-02-17 07:15:00,204.982,204.985,204.97,204.97,52600000.0
2006-02-17 07:16:00,204.988,204.992,204.988,204.988,30900000.0
2006-02-17 07:17:00,204.998,205.011,204.998,205.008,41300000.0
2006-02-17 07:18:00,205.018,205.039,205.018,205.018,50800000.0
2006-02-17 07:19:00,205.034,205.035,205.02,205.034,61700000.0
2006-02-17 07:20:00,205.029,205.029,205.016,205.022,21400000.0
2006-02-17 07:21:00,205.005,205.017,205.001,205.003,43500000.0
2006-02-17 07:22:00,205.003,205.006,204.984,204.991,87000000.0
2006-02-17 07:23:00,204.996,204.998,204.978,204.99,66400000.0
2006-02-17 07:24:00,205.001,205.009,204.994,205.009,34000000.0
2006-02-17 07:25:00,205.004,205.017,204.982,204.994,82000000.0
2006-02-17 07:26:00,204.991,204.991,204.961,204.972,53800000.0
2006-02-17 07:27:00,204.966,204.971,204.953,204.968,82100000.0
2006-02-17 07:28:00,204.97,204.97,204.945,204.953,68800000.0
2006-02-17 07:29:00,204.964,204.964,204.921,204.943,54300000.0
2006-02-17 07:30:00,204.945,204.96,204.945,204.95,39900000.0
2006-02-17 07:31:00,204.943,204.943,204.91,204.913,55800000.0
2006-02-17 07:32:00,204.911,204.941,204.911,204.941,32500000.0
2006-02-17 07:33:00,204.926,204.936,204.911,204.911,54199999.0
2006-02-17 07:34:00,204.903,204.903,204.881,204.881,83500000.0
2006-02-17 07:35:00,204.893,204.917,204.893,204.913,41900000.0
2006-02-17 07:36:00,204.919,204.919,204.894,204.9,40300000.0
2006-02-17 07:37:00,204.899,204.929,204.884,204.884,38100000.0
2006-02-17 07:38:00,204.874,204.905,204.874,204.905,65000000.0
2006-02-17 07:39:00,204.895,204.895,204.843,204.843,46200000.0
2006-02-17 07:40:00,204.851,204.884,204.851,204.869,45800000.0
2006-02-17 07:41:00,204.881,204.911,204.881,204.905,38300000.0
2006-02-17 07:42:00,204.902,204.927,204.9,204.9,10900000.0
2006-02-17 07:43:00,204.899,204.932,204.898,204.924,29700000.0
2006-02-17 07:44:00,204.918,204.935,204.911,204.92,38300000.0
2006-02-17 07:45:00,204.927,204.964,204.926,204.956,27400000.0
2006-02-17 07:46:00,204.958,204.968,204.922,204.922,47100000.0
2006-02-17 07:47:00,204.903,204.931,204.903,204.924,40300000.0
2006-02-17 07:48:00,204.915,204.932,204.898,204.902,65900000.0
2006-02-17 07:49:00,204.887,204.923,204.875,204.923,43799999.0
2006-02-17 07:50:00,204.939,204.976,204.939,204.952,39800000.0
2006-02-17 07:51:00,204.957,204.974,204.925,204.974,94000001.0
2006-02-17 07:52:00,204.97,204.995,204.917,204.92,49300000.0
2006-02-17 07:53:00,204.921,204.932,204.919,204.932,58600000.0
2006-02-17 07:54:00,204.935,204.965,204.935,204.965,12400000.0
2006-02-17 07:55:00,204.956,204.989,204.956,204.989,49900000.0
2006-02-17 07:56:00,204.994,205.001,204.908,204.908,72200000.0
2006-02-17 07:57:00,204.926,204.926,204.855,204.867,28100000.0
2006-02-17 07:58:00,204.875,204.894,204.809,204.83,65000000.0
2006-02-17 07:59:00,204.847,204.865,204.829,204.84,52300000.0
2006-02-17 08:00:00,204.833,204.877,204.832,204.872,33700000.0
2006-02-17 08:01:00,204.874,204.906,204.867,204.894,55700000.0
2006-02-17 08:02:00,204.895,204.955,204.886,204.955,55700000.0
2006-02-17 08:03:00,204.973,204.977,204.953,204.966,26900000.0
2006-02-17 08:04:00,204.937,204.937,204.899,204.902,34600000.0
2006-02-17 08:05:00,204.904,204.946,204.904,204.946,31400000.0
2006-02-17 08:06:00,204.965,204.971,204.95,204.971,32400000.0
2006-02-17 08:07:00,204.956,204.956,204.918,204.934,45700000.0
2006-02-17 08:08:00,204.94,205.018,204.926,204.992,39900001.0
2006-02-17 08:09:00,205.0,205.024,204.994,204.999,44600000.0
2006-02-17 08:10:00,204.993,204.993,204.977,204.991,48900000.0
2006-02-17 08:11:00,205.007,205.021,205.0,205.017,73600001.0
2006-02-17 08:12:00,205.011,205.029,204.995,205.029,43900000.0
2006-02-17 08:13:00,205.041,205.041,204.99,204.99,13600000.0
2006-02-17 08:14:00,204.995,205.055,204.995,205.05,20200000.0
2006-02-17 08:15:00,205.038,205.076,205.024,205.062,19400000.0
2006-02-17 08:16:00,205.079,205.09,205.063,205.072,30300000.0
2006-02-17 08:17:00,205.074,205.08,205.047,205.047,81800000.0
2006-02-17 08:18:00,205.041,205.074,205.033,205.06,39100000.0
2006-02-17 08:19:00,205.064,205.072,205.057,205.058,56899999.0
2006-02-17 08:20:00,205.061,205.061,205.008,205.008,65300000.0
2006-02-17 08:21:00,204.992,205.02,204.985,204.99,75600000.0
2006-02-17 08:22:00,204.988,204.988,204.933,204.955,41400000.0
2006-02-17 08:23:00,204.967,205.004,204.967,204.994,67999999.0
2006-02-17 08:24:00,205.0,205.016,204.974,205.016,47800000.0
2006-02-17 08:25:00,205.023,205.059,205.023,205.05,47800000.0
2006-02-17 08:26:00,205.037,205.039,205.022,205.025,70200001.0
2006-02-17 08:27:00,205.032,205.042,205.021,205.035,47800000.0
2006-02-17 08:28:00,205.039,205.039,204.994,204.994,79799999.0
2006-02-17 08:29:00,204.995,205.009,204.99,204.99,45900001.0
2006-02-17 08:30:00,204.989,205.006,204.983,205.006,39300000.0
2006-02-17 08:31:00,205.005,205.005,204.981,205.001,59400000.0
2006-02-17 08:32:00,205.016,205.018,204.995,205.01,50800001.0
2006-02-17 08:33:00,205.005,205.008,204.97,204.973,95900000.0
2006-02-17 08:34:00,204.987,205.005,204.971,205.005,86700000.0
2006-02-17 08:35:00,204.996,205.02,204.996,205.02,39300000.0
2006-02-17 08:36:00,205.017,205.02,205.001,205.02,51300000.0
2006-02-17 08:37:00,205.0,205.007,204.997,205.007,82200000.0
2006-02-17 08:38:00,205.006,205.018,204.988,205.005,74399999.0
2006-02-17 08:39:00,205.017,205.017,204.997,204.997,41400000.0
2006-02-17 08:40:00,205.01,205.034,205.007,205.034,47400000.0
2006-02-17 08:41:00,205.042,205.047,205.036,205.037,33200000.0
2006-02-17 08:42:00,205.05,205.053,205.035,205.04,48200000.0
2006-02-17 08:43:00,205.031,205.031,205.0,205.0,16800000.0
2006-02-17 08:44:00,204.998,205.001,204.968,204.968,80700000.0
2006-02-17 08:45:00,204.94,204.958,204.927,204.927,53800000.0
2006-02-17 08:46:00,204.927,204.946,204.912,204.912,27400000.0
2006-02-17 08:47:00,204.911,204.938,204.911,204.927,27600000.0
2006-02-17 08:48:00,204.934,204.959,204.929,204.941,18400000.0
2006-02-17 08:49:00,204.93,204.937,204.914,204.921,51400000.0
2006-02-17 08:50:00,204.895,204.895,204.825,204.84,20000000.0
2006-02-17 08:51:00,204.828,204.866,204.824,204.866,29300000.0
2006-02-17 08:52:00,204.88,204.885,204.858,204.885,67000000.0
2006-02-17 08:53:00,204.871,204.885,204.86,204.86,33900000.0
2006-02-17 08:54:00,204.84,204.843,204.831,204.84,29000000.0
2006-02-17 08:55:00,204.84,204.853,204.834,204.853,41800000.0
2006-02-17 08:56:00,204.831,204.845,204.825,204.845,24700000.0
2006-02-17 08:57:00,204.845,204.865,204.845,204.852,34100000.0
2006-02-17 08:58:00,204.849,204.898,204.849,204.898,32200000.0
2006-02-17 08:59:00,204.912,204.912,204.897,204.9,37200000.0
2006-02-17 09:00:00,204.897,204.91,204.897,204.908,46000000.0
2006-02-17 09:01:00,204.902,204.915,204.9,204.915,54100000.0
2006-02-17 09:02:00,204.921,204.931,204.911,204.931,21800000.0
2006-02-17 09:03:00,204.938,204.945,204.895,204.906,50900000.0
2006-02-17 09:04:00,204.894,204.894,204.855,204.855,65999999.0
2006-02-17 09:05:00,204.849,204.849,204.814,204.829,31600000.0
2006-02-17 09:06:00,204.828,204.88,204.827,204.88,74600000.0
2006-02-17 09:07:00,204.86,204.86,204.822,204.822,41800000.0
2006-02-17 09:08:00,204.807,204.82,204.804,204.81,31900000.0
2006-02-17 09:09:00,204.818,204.846,204.813,204.837,26800000.0
2006-02-17 09:10:00,204.863,204.879,204.854,204.879,26800000.0
2006-02-17 09:11:00,204.884,204.89,204.842,204.842,58200000.0
2006-02-17 09:12:00,204.848,204.887,204.848,204.85,58400001.0
2006-02-17 09:13:00,204.837,204.844,204.832,204.841,35900000.0
2006-02-17 09:14:00,204.849,204.872,204.847,204.847,47200000.0
2006-02-17 09:15:00,204.87,204.874,204.845,204.857,57099999.0
2006-02-17 09:16:00,204.865,204.872,204.794,204.794,36400000.0
2006-02-17 09:17:00,204.749,204.749,204.71,204.735,64699999.0
2006-02-17 09:18:00,204.717,204.717,204.593,204.633,112400002.0
2006-02-17 09:19:00,204.625,204.639,204.619,204.636,42800000.0
2006-02-17 09:20:00,204.642,204.688,204.642,204.677,28299999.0
2006-02-17 09:21:00,204.672,204.682,204.659,204.666,39800000.0
2006-02-17 09:22:00,204.657,204.657,204.633,204.656,59400000.0
2006-02-17 09:23:00,204.691,204.702,204.691,204.697,37900000.0
2006-02-17 09:24:00,204.713,204.753,204.713,204.737,46100000.0
2006-02-17 09:25:00,204.736,204.744,204.736,204.739,40900000.0
2006-02-17 09:26:00,204.75,204.751,204.729,204.74,45499999.0
2006-02-17 09:27:00,204.739,204.759,204.734,204.742,50300000.0
2006-02-17 09:28:00,204.748,204.748,204.723,204.733,48100000.0
2006-02-17 09:29:00,204.704,204.72,204.685,204.685,63400000.0
2006-02-17 09:30:00,204.683,204.707,204.683,204.704,21100000.0
2006-02-17 09:31:00,204.717,204.729,204.707,204.71,45400000.0
2006-02-17 09:32:00,204.71,204.725,204.705,204.708,75199999.0
2006-02-17 09:33:00,204.715,204.719,204.695,204.695,55399999.0
2006-02-17 09:34:00,204.698,204.718,204.697,204.718,65299999.0
2006-02-17 09:35:00,204.718,204.718,204.7,204.71,44500000.0
2006-02-17 09:36:00,204.704,204.704,204.672,204.684,21500000.0
2006-02-17 09:37:00,204.683,204.691,204.671,204.683,39100000.0
2006-02-17 09:38:00,204.663,204.677,204.663,204.677,26300000.0
2006-02-17 09:39:00,204.685,204.695,204.674,204.695,52400001.0
2006-02-17 09:40:00,204.71,204.731,204.71,204.721,35100000.0
2006-02-17 09:41:00,204.713,204.713,204.704,204.708,15100000.0
2006-02-17 09:42:00,204.709,204.722,204.697,204.697,61099999.0
2006-02-17 09:43:00,204.701,204.707,204.683,204.699,33000000.0
2006-02-17 09:44:00,204.687,204.702,204.677,204.702,48200000.0
2006-02-17 09:45:00,204.697,204.697,204.649,204.649,49400000.0
2006-02-17 09:46:00,204.644,204.644,204.605,204.616,35000001.0
2006-02-17 09:47:00,204.633,204.651,204.627,204.647,27800000.0
2006-02-17 09:48:00,204.651,204.653,204.63,204.63,49400001.0
2006-02-17 09:49:00,204.626,204.647,204.622,204.622,58900000.0
2006-02-17 09:50:00,204.633,204.64,204.606,204.64,69100000.0
2006-02-17 09:51:00,204.648,204.656,204.63,204.649,37600000.0
2006-02-17 09:52:00,204.655,204.664,204.635,204.635,41300000.0
2006-02-17 09:53:00,204.651,204.676,204.649,204.649,47400000.0
2006-02-17 09:54:00,204.635,204.646,204.617,204.63,57100000.0
2006-02-17 09:55:00,204.63,204.632,204.618,204.632,54100000.0
2006-02-17 09:56:00,204.64,204.681,204.64,204.675,60000000.0
2006-02-17 09:57:00,204.655,204.687,204.655,204.675,29200000.0
2006-02-17 09:58:00,204.679,204.708,204.679,204.688,59700000.0
2006-02-17 09:59:00,204.698,204.702,204.676,204.676,27500000.0
2006-02-17 10:00:00,204.655,204.655,204.603,204.603,48700000.0
2006-02-17 10:01:00,204.59,204.598,204.517,204.517,40100000.0
2006-02-17 10:02:00,204.528,204.63,204.514,204.628,30300000.0
2006-02-17 10:03:00,204.641,204.699,204.641,204.692,69300001.0
2006-02-17 10:04:00,204.712,204.726,204.712,204.714,21900000.0
2006-02-17 10:05:00,204.719,204.719,204.685,204.696,25100000.0
2006-02-17 10:06:00,204.717,204.717,204.674,204.674,65800000.0
2006-02-17 10:07:00,204.669,204.674,204.646,204.674,58999999.0
2006-02-17 10:08:00,204.663,204.666,204.663,204.663,12400000.0
2006-02-17 10:09:00,204.67,204.741,204.67,204.741,25600000.0
2006-02-17 10:10:00,204.759,204.78,204.759,204.78,42300000.0
2006-02-17 10:11:00,204.763,204.832,204.763,204.832,23200000.0
2006-02-17 10:12:00,204.82,204.835,204.819,204.833,35400000.0
2006-02-17 10:13:00,204.81,204.823,204.804,204.81,47900000.0
2006-02-17 10:14:00,204.791,204.806,204.763,204.767,57400000.0
2006-02-17 10:15:00,204.78,204.783,204.78,204.783,10800000.0
2006-02-17 10:16:00,204.795,204.795,204.765,204.765,50700000.0
2006-02-17 10:17:00,204.759,204.779,204.758,204.779,60400000.0
2006-02-17 10:18:00,204.778,204.789,204.772,204.785,59400000.0
2006-02-17 10:19:00,204.78,204.785,204.772,204.785,51100000.0
2006-02-17 10:20:00,204.796,204.799,204.778,204.779,91500000.0
2006-02-17 10:21:00,204.776,204.806,204.776,204.801,44200000.0
2006-02-17 10:22:00,204.805,204.805,204.767,204.769,37800000.0
2006-02-17 10:23:00,204.762,204.771,204.752,204.768,40600000.0
2006-02-17 10:24:00,204.76,204.78,204.759,204.78,24200000.0
2006-02-17 10:25:00,204.783,204.8,204.783,204.8,23300000.0
2006-02-17 10:26:00,204.806,204.808,204.779,204.785,63600000.0
2006-02-17 10:27:00,204.814,204.871,204.814,204.87,47900000.0
2006-02-17 10:28:00,204.882,204.933,204.882,204.933,34900000.0
2006-02-17 10:29:00,204.942,204.942,204.903,204.915,43200000.0
2006-02-17 10:30:00,204.924,204.933,204.911,204.917,61100000.0
2006-02-17 10:31:00,204.916,204.933,204.913,204.92,34700000.0
2006-02-17 10:32:00,204.919,204.935,204.918,204.922,42000000.0
2006-02-17 10:33:00,204.934,204.959,204.934,204.937,46200000.0
2006-02-17 10:34:00,204.949,204.953,204.928,204.933,19800000.0
2006-02-17 10:35:00,204.934,204.957,204.915,204.915,40400000.0
2006-02-17 10:36:00,204.924,204.928,204.904,204.925,52000001.0
2006-02-17 10:37:00,204.935,204.965,204.935,204.965,44700000.0
2006-02-17 10:38:00,204.963,204.98,204.953,204.959,87700001.0
2006-02-17 10:39:00,204.957,204.957,204.947,204.947,31500000.0
2006-02-17 10:40:00,204.953,204.964,204.945,204.946,74400000.0
2006-02-17 10:41:00,204.955,204.959,204.929,204.943,50100000.0
2006-02-17 10:42:00,204.939,204.957,204.927,204.957,39700000.0
2006-02-17 10:43:00,204.964,204.99,204.962,204.974,47000000.0
2006-02-17 10:44:00,204.98,204.994,204.972,204.98,63800000.0
2006-02-17 10:45:00,204.992,204.992,204.964,204.978,61200000.0
2006-02-17 10:46:00,204.955,204.972,204.953,204.953,26500000.0
2006-02-17 10:47:00,204.955,204.967,204.945,204.95,65800000.0
2006-02-17 10:48:00,204.955,204.955,204.948,204.955,35900001.0
2006-02-17 10:49:00,204.961,205.027,204.953,205.027,62099999.0
2006-02-17 10:50:00,205.052,205.089,205.052,205.066,61299999.0
2006-02-17 10:51:00,205.057,205.064,205.032,205.032,23100000.0
2006-02-17 10:52:00,205.03,205.036,205.027,205.029,35400000.0
2006-02-17 10:53:00,205.024,205.046,205.024,205.042,37000000.0
2006-02-17 10:54:00,205.031,205.044,205.031,205.044,63199999.0
2006-02-17 10:55:00,205.057,205.077,205.057,205.064,39000000.0
2006-02-17 10:56:00,205.069,205.095,205.062,205.083,75500000.0
2006-02-17 10:57:00,205.096,205.098,205.083,205.085,77700001.0
2006-02-17 10:58:00,205.08,205.08,205.041,205.059,50200000.0
2006-02-17 10:59:00,205.078,205.111,205.058,205.105,55000000.0
2006-02-17 11:00:00,205.225,205.304,205.225,205.272,55200000.0
2006-02-17 11:01:00,205.258,205.31,205.245,205.31,46200000.0
2006-02-17 11:02:00,205.299,205.312,205.291,205.308,50600000.0
2006-02-17 11:03:00,205.295,205.299,205.255,205.262,24100000.0
2006-02-17 11:04:00,205.274,205.274,205.237,205.26,61700000.0
2006-02-17 11:05:00,205.278,205.326,205.278,205.31,54899999.0
2006-02-17 11:06:00,205.31,205.329,205.298,205.329,39300000.0
2006-02-17 11:07:00,205.304,205.304,205.285,205.286,34400000.0
2006-02-17 11:08:00,205.29,205.305,205.274,205.305,57000001.0
2006-02-17 11:09:00,205.31,205.318,205.282,205.304,76999999.0
2006-02-17 11:10:00,205.302,205.308,205.27,205.308,54100000.0
2006-02-17 11:11:00,205.314,205.35,205.308,205.344,68600000.0
2006-02-17 11:12:00,205.37,205.422,205.37,205.405,63200000.0
2006-02-17 11:13:00,205.399,205.403,205.362,205.364,51800000.0
2006-02-17 11:14:00,205.377,205.385,205.363,205.364,48300000.0
2006-02-17 11:15:00,205.354,205.371,205.337,205.353,31900000.0
2006-02-17 11:16:00,205.35,205.372,205.347,205.369,50300000.0
2006-02-17 11:17:00,205.357,205.384,205.334,205.384,61100000.0
2006-02-17 11:18:00,205.369,205.369,205.338,205.338,47000000.0
2006-02-17 11:19:00,205.336,205.375,205.336,205.375,17400000.0
2006-02-17 11:20:00,205.358,205.364,205.343,205.343,80600000.0
2006-02-17 11:21:00,205.325,205.363,205.325,205.352,60900000.0
2006-02-17 11:22:00,205.353,205.393,205.353,205.393,50700000.0
2006-02-17 11:23:00,205.388,205.407,205.388,205.393,34600000.0
2006-02-17 11:24:00,205.391,205.405,205.382,205.395,34200000.0
2006-02-17 11:25:00,205.39,205.397,205.362,205.374,45400001.0
2006-02-17 11:26:00,205.368,205.37,205.348,205.361,77300000.0
2006-02-17 11:27:00,205.357,205.357,205.335,205.335,57399999.0
2006-02-17 11:28:00,205.342,205.342,205.305,205.305,45600000.0
2006-02-17 11:29:00,205.341,205.349,205.315,205.315,52399999.0
2006-02-17 11:30:00,205.298,205.3,205.247,205.253,78999999.0
2006-02-17 11:31:00,205.255,205.283,205.24,205.267,37600000.0
2006-02-17 11:32:00,205.274,205.274,205.245,205.246,52600000.0
2006-02-17 11:33:00,205.247,205.278,205.247,205.269,43600000.0
2006-02-17 11:34:00,205.273,205.295,205.27,205.295,66200000.0
2006-02-17 11:35:00,205.285,205.293,205.278,205.293,23200000.0
2006-02-17 11:36:00,205.29,205.317,205.281,205.302,83800000.0
2006-02-17 11:37:00,205.305,205.305,205.293,205.293,55200000.0
2006-02-17 11:38:00,205.297,205.324,205.297,205.312,46200000.0
2006-02-17 11:39:00,205.311,205.347,205.311,205.344,54300000.0
2006-02-17 11:40:00,205.342,205.407,205.342,205.407,34300000.0
2006-02-17 11:41:00,205.404,205.404,205.376,205.384,23600000.0
2006-02-17 11:42:00,205.388,205.41,205.349,205.349,65999999.0
2006-02-17 11:43:00,205.329,205.338,205.3,205.3,96500001.0
2006-02-17 11:44:00,205.316,205.323,205.287,205.322,47900001.0
2006-02-17 11:45:00,205.315,205.315,205.29,205.29,43300000.0
2006-02-17 11:46:00,205.286,205.286,205.243,205.251,35900000.0
2006-02-17 11:47:00,205.231,205.231,205.188,205.188,39300001.0
2006-02-17 11:48:00,205.202,205.244,205.202,205.242,42200000.0
2006-02-17 11:49:00,205.238,205.257,205.232,205.245,58400000.0
2006-02-17 11:50:00,205.242,205.273,205.236,205.252,32400000.0
2006-02-17 11:51:00,205.257,205.294,205.257,205.28,35000000.0
2006-02-17 11:52:00,205.263,205.275,205.25,205.258,35700000.0
2006-02-17 11:53:00,205.267,205.267,205.242,205.252,40900000.0
2006-02-17 11:54:00,205.264,205.269,205.257,205.268,17500000.0
2006-02-17 11:55:00,205.272,205.272,205.255,205.26,53300000.0
2006-02-17 11:56:00,205.257,205.257,205.229,205.232,23600000.0
2006-02-17 11:57:00,205.228,205.233,205.211,205.215,46800000.0
2006-02-17 11:58:00,205.223,205.242,205.211,205.238,45100000.0
2006-02-17 11:59:00,205.275,205.275,205.257,205.257,39800000.0
2006-02-17 12:00:00,205.27,205.336,205.253,205.336,54300000.0
2006-02-17 12:01:00,205.338,205.338,205.314,205.314,33100000.0
2006-02-17 12:02:00,205.312,205.312,205.289,205.312,56400000.0
2006-02-17 12:03:00,205.315,205.318,205.282,205.311,33500000.0
2006-02-17 12:04:00,205.305,205.312,205.284,205.285,71000000.0
2006-02-17 12:05:00,205.257,205.257,205.192,205.192,33100000.0
2006-02-17 12:06:00,205.185,205.199,205.174,205.198,63400000.0
2006-02-17 12:07:00,205.201,205.201,205.167,205.185,73100000.0
2006-02-17 12:08:00,205.185,205.186,205.177,205.186,47800001.0
2006-02-17 12:09:00,205.182,205.209,205.18,205.206,48700000.0
2006-02-17 12:10:00,205.237,205.257,205.237,205.255,13200000.0
2006-02-17 12:11:00,205.257,205.257,205.234,205.24,51700000.0
2006-02-17 12:12:00,205.25,205.282,205.237,205.282,76500000.0
2006-02-17 12:13:00,205.284,205.284,205.267,205.278,40700000.0
2006-02-17 12:14:00,205.287,205.312,205.287,205.301,67100000.0
2006-02-17 12:15:00,205.297,205.318,205.291,205.297,56100000.0
2006-02-17 12:16:00,205.311,205.395,205.311,205.395,59200000.0
2006-02-17 12:17:00,205.402,205.427,205.396,205.416,46600000.0
2006-02-17 12:18:00,205.4,205.468,205.4,205.468,32000000.0
2006-02-17 12:19:00,205.453,205.453,205.43,205.435,54900000.0
2006-02-17 12:20:00,205.427,205.432,205.395,205.41,49900001.0
2006-02-17 12:21:00,205.413,205.48,205.404,205.48,67199999.0
2006-02-17 12:22:00,205.484,205.538,205.484,205.531,28800000.0
2006-02-17 12:23:00,205.538,205.538,205.506,205.51,46700001.0
2006-02-17 12:24:00,205.489,205.526,205.489,205.522,51300001.0
2006-02-17 12:25:00,205.529,205.548,205.523,205.548,35600000.0
2006-02-17 12:26:00,205.536,205.548,205.523,205.548,43200000.0
2006-02-17 12:27:00,205.531,205.562,205.53,205.548,43800000.0
2006-02-17 12:28:00,205.559,205.559,205.536,205.536,46000000.0
2006-02-17 12:29:00,205.54,205.541,205.519,205.527,85200001.0
2006-02-17 12:30:00,205.534,205.544,205.522,205.522,52000000.0
2006-02-17 12:31:00,205.52,205.52,205.487,205.491,44700000.0
2006-02-17 12:32:00,205.487,205.487,205.439,205.463,33600000.0
2006-02-17 12:33:00,205.458,205.458,205.43,205.445,64300001.0
2006-02-17 12:34:00,205.451,205.469,205.451,205.469,62600001.0
2006-02-17 12:35:00,205.478,205.482,205.446,205.462,45800000.0
2006-02-17 12:36:00,205.465,205.475,205.452,205.457,47900000.0
2006-02-17 12:37:00,205.467,205.486,205.455,205.458,22600000.0
2006-02-17 12:38:00,205.45,205.45,205.426,205.435,42200000.0
2006-02-17 12:39:00,205.42,205.42,205.41,205.42,89099999.0
2006-02-17 12:40:00,205.42,205.438,205.414,205.422,46600000.0
2006-02-17 12:41:00,205.436,205.468,205.436,205.456,69000000.0
2006-02-17 12:42:00,205.471,205.505,205.466,205.505,56700000.0
2006-02-17 12:43:00,205.528,205.541,205.517,205.527,35500000.0
2006-02-17 12:44:00,205.532,205.547,205.521,205.547,29900000.0
2006-02-17 12:45:00,205.57,205.615,205.57,205.608,44700000.0
2006-02-17 12:46:00,205.592,205.595,205.574,205.595,34100000.0
2006-02-17 12:47:00,205.598,205.598,205.553,205.592,52500000.0
2006-02-17 12:48:00,205.584,205.59,205.556,205.556,73000000.0
2006-02-17 12:49:00,205.541,205.541,205.488,205.488,79900000.0
2006-02-17 12:50:00,205.497,205.508,205.495,205.506,32100000.0
2006-02-17 12:51:00,205.509,205.515,205.502,205.515,85999999.0
2006-02-17 12:52:00,205.529,205.577,205.529,205.558,44600000.0
2006-02-17 12:53:00,205.551,205.559,205.542,205.542,51900001.0
2006-02-17 12:54:00,205.568,205.569,205.55,205.556,43800000.0
2006-02-17 12:55:00,205.536,205.557,205.507,205.557,29600000.0
2006-02-17 12:56:00,205.543,205.55,205.524,205.524,44200000.0
2006-02-17 12:57:00,205.525,205.541,205.522,205.541,90600000.0
2006-02-17 12:58:00,205.548,205.552,205.537,205.542,72200000.0
2006-02-17 12:59:00,205.55,205.573,205.55,205.568,31900000.0
2006-02-17 13:00:00,205.559,205.568,205.532,205.532,31900000.0
2006-02-17 13:01:00,205.53,205.553,205.525,205.539,23600000.0
2006-02-17 13:02:00,205.538,205.573,205.536,205.573,40200000.0
2006-02-17 13:03:00,205.573,205.573,205.51,205.51,60900000.0
2006-02-17 13:04:00,205.513,205.522,205.511,205.515,41200000.0
2006-02-17 13:05:00,205.527,205.562,205.487,205.562,85700001.0
2006-02-17 13:06:00,205.574,205.617,205.574,205.586,73699999.0
2006-02-17 13:07:00,205.58,205.594,205.576,205.589,55900000.0
2006-02-17 13:08:00,205.581,205.589,205.572,205.586,17600000.0
2006-02-17 13:09:00,205.589,205.601,205.582,205.597,61500000.0
2006-02-17 13:10:00,205.6,205.625,205.6,205.625,55700000.0
2006-02-17 13:11:00,205.626,205.666,205.623,205.664,64800001.0
2006-02-17 13:12:00,205.669,205.669,205.638,205.662,39400000.0
2006-02-17 13:13:00,205.672,205.702,205.672,205.692,36200000.0
2006-02-17 13:14:00,205.709,205.725,205.697,205.714,47100000.0
2006-02-17 13:15:00,205.716,205.787,205.716,205.787,71499999.0
2006-02-17 13:16:00,205.796,205.796,205.749,205.772,57900000.0
2006-02-17 13:17:00,205.766,205.812,205.763,205.793,44000000.0
2006-02-17 13:18:00,205.811,205.839,205.788,205.816,105999999.0
2006-02-17 13:19:00,205.832,205.907,205.832,205.853,27600000.0
2006-02-17 13:20:00,205.874,205.889,205.872,205.875,74700001.0
2006-02-17 13:21:00,205.873,205.904,205.87,205.891,45300000.0
2006-02-17 13:22:00,205.89,205.903,205.879,205.893,55600000.0
2006-02-17 13:23:00,205.895,205.906,205.888,205.901,53600000.0
2006-02-17 13:24:00,205.913,205.919,205.903,205.915,75700000.0
2006-02-17 13:25:00,205.908,205.917,205.894,205.905,53200000.0
2006-02-17 13:26:00,205.921,205.921,205.906,205.918,50300000.0
2006-02-17 13:27:00,205.921,205.935,205.906,205.914,50700000.0
2006-02-17 13:28:00,205.899,205.908,205.899,205.907,25900000.0
2006-02-17 13:29:00,205.918,205.935,205.903,205.935,48999999.0
2006-02-17 13:30:00,205.954,206.012,205.954,205.995,54700000.0
2006-02-17 13:31:00,205.992,206.036,205.979,206.036,15800000.0
2006-02-17 13:32:00,206.058,206.067,206.042,206.055,51500000.0
2006-02-17 13:33:00,206.074,206.097,206.056,206.094,101099999.0
2006-02-17 13:34:00,206.093,206.123,206.093,206.123,43800001.0
2006-02-17 13:35:00,206.113,206.139,206.113,206.123,98300000.0
2006-02-17 13:36:00,206.142,206.151,206.104,206.119,49700000.0
2006-02-17 13:37:00,206.111,206.119,206.083,206.083,28200000.0
2006-02-17 13:38:00,206.073,206.087,206.047,206.047,51500000.0
2006-02-17 13:39:00,206.045,206.045,206.016,206.04,55499999.0
2006-02-17 13:40:00,206.024,206.024,205.984,205.996,56600001.0
2006-02-17 13:41:00,206.015,206.021,206.004,206.017,65700001.0
2006-02-17 13:42:00,206.021,206.025,206.021,206.022,62299999.0
2006-02-17 13:43:00,206.029,206.029,206.0,206.002,49100000.0
2006-02-17 13:44:00,206.003,206.016,205.996,206.01,58900000.0
2006-02-17 13:45:00,206.001,206.049,206.001,206.034,41200000.0
2006-02-17 13:46:00,206.039,206.065,206.039,206.065,47800000.0
2006-02-17 13:47:00,206.069,206.069,206.017,206.017,67700000.0
2006-02-17 13:48:00,206.023,206.024,205.997,205.997,54100000.0
2006-02-17 13:49:00,206.002,206.012,205.984,205.984,42700000.0
2006-02-17 13:50:00,205.979,205.987,205.968,205.985,74299999.0
2006-02-17 13:51:00,205.985,205.991,205.962,205.972,39700000.0
2006-02-17 13:52:00,205.972,205.997,205.963,205.997,42500000.0
2006-02-17 13:53:00,205.998,206.028,205.998,206.018,36000000.0
2006-02-17 13:54:00,206.01,206.021,206.0,206.003,59799999.0
2006-02-17 13:55:00,206.003,206.003,205.989,205.998,28500000.0
2006-02-17 13:56:00,205.984,206.007,205.984,206.007,47300000.0
2006-02-17 13:57:00,206.015,206.021,205.998,206.004,69900000.0
2006-02-17 13:58:00,206.019,206.019,205.988,205.993,74100000.0
2006-02-17 13:59:00,205.963,205.963,205.898,205.909,34100000.0
2006-02-17 14:00:00,205.894,205.913,205.866,205.889,19900000.0
2006-02-17 14:01:00,205.924,205.964,205.915,205.964,93800000.0
2006-02-17 14:02:00,205.975,206.002,205.975,205.985,72000001.0
2006-02-17 14:03:00,205.97,205.996,205.961,205.961,41300000.0
2006-02-17 14:04:00,205.969,205.993,205.969,205.985,47000000.0
2006-02-17 14:05:00,205.972,205.972,205.944,205.962,25000000.0
2006-02-17 14:06:00,205.919,205.936,205.884,205.887,42500000.0
2006-02-17 14:07:00,205.889,205.891,205.864,205.864,33700000.0
2006-02-17 14:08:00,205.86,205.88,205.859,205.868,55900000.0
2006-02-17 14:09:00,205.858,205.877,205.858,205.873,9400000.0
2006-02-17 14:10:00,205.894,205.927,205.894,205.912,16200000.0
2006-02-17 14:11:00,205.912,205.926,205.883,205.883,67500000.0
2006-02-17 14:12:00,205.866,205.88,205.865,205.871,35600000.0
2006-02-17 14:13:00,205.874,205.904,205.874,205.888,59500000.0
2006-02-17 14:14:00,205.885,205.903,205.872,205.903,59600000.0
2006-02-17 14:15:00,205.909,205.909,205.875,205.875,44100000.0
2006-02-17 14:16:00,205.9,205.9,205.859,205.859,19700000.0
2006-02-17 14:17:00,205.858,205.86,205.848,205.857,22900000.0
2006-02-17 14:18:00,205.861,205.885,205.861,205.879,24000000.0
2006-02-17 14:19:00,205.873,205.886,205.865,205.876,54600000.0
2006-02-17 14:20:00,205.876,205.91,205.873,205.91,46300000.0
2006-02-17 14:21:00,205.911,205.916,205.901,205.916,32800000.0
2006-02-17 14:22:00,205.907,205.944,205.907,205.937,59900000.0
2006-02-17 14:23:00,205.947,205.987,205.939,205.987,46300000.0
2006-02-17 14:24:00,205.979,205.995,205.955,205.965,51500000.0
2006-02-17 14:25:00,205.983,205.986,205.957,205.957,35300000.0
2006-02-17 14:26:00,205.964,205.973,205.945,205.945,23200000.0
2006-02-17 14:27:00,205.947,205.971,205.94,205.947,88099999.0
2006-02-17 14:28:00,205.909,205.92,205.892,205.905,98600000.0
2006-02-17 14:29:00,205.895,205.903,205.884,205.892,50499999.0
2006-02-17 14:30:00,205.88,205.899,205.864,205.868,59400000.0
2006-02-17 14:31:00,205.845,205.852,205.836,205.85,39299999.0
2006-02-17 14:32:00,205.858,205.901,205.858,205.89,23800000.0
2006-02-17 14:33:00,205.887,205.888,205.85,205.85,52400000.0
2006-02-17 14:34:00,205.866,205.867,205.857,205.864,30300000.0
2006-02-17 14:35:00,205.872,205.872,205.856,205.856,56300000.0
2006-02-17 14:36:00,205.869,205.869,205.845,205.845,44700000.0
2006-02-17 14:37:00,205.85,205.866,205.828,205.844,88900001.0
2006-02-17 14:38:00,205.836,205.847,205.813,205.823,41000000.0
2006-02-17 14:39:00,205.81,205.838,205.808,205.828,42600000.0
2006-02-17 14:40:00,205.846,205.857,205.829,205.84,56200000.0
2006-02-17 14:41:00,205.867,205.873,205.852,205.852,38700000.0
2006-02-17 14:42:00,205.86,205.877,205.86,205.877,40600000.0
2006-02-17 14:43:00,205.878,205.887,205.878,205.88,64099999.0
2006-02-17 14:44:00,205.892,205.896,205.879,205.895,32700000.0
2006-02-17 14:45:00,205.889,205.889,205.867,205.867,53200000.0
2006-02-17 14:46:00,205.864,205.875,205.85,205.85,22900000.0
2006-02-17 14:47:00,205.852,205.852,205.816,205.827,43900000.0
2006-02-17 14:48:00,205.839,205.849,205.824,205.838,54200000.0
2006-02-17 14:49:00,205.838,205.851,205.835,205.851,28300000.0
2006-02-17 14:50:00,205.848,205.858,205.841,205.85,33900000.0
2006-02-17 14:51:00,205.838,205.857,205.838,205.848,41100000.0
2006-02-17 14:52:00,205.856,205.856,205.831,205.839,49000000.0
2006-02-17 14:53:00,205.84,205.855,205.835,205.84,37900000.0
2006-02-17 14:54:00,205.833,205.845,205.83,205.843,40900000.0
2006-02-17 14:55:00,205.843,205.848,205.825,205.835,47100001.0
2006-02-17 14:56:00,205.838,205.838,205.807,205.827,70900001.0
2006-02-17 14:57:00,205.831,205.845,205.831,205.837,34400000.0
2006-02-17 14:58:00,205.885,205.956,205.872,205.956,52600000.0
2006-02-17 14:59:00,205.955,206.069,205.955,206.048,20500000.0
2006-02-17 15:00:00,206.051,206.057,205.993,205.993,61600000.0
2006-02-17 15:01:00,205.981,205.995,205.968,205.989,38900000.0
2006-02-17 15:02:00,205.977,205.984,205.915,205.922,35100000.0
2006-02-17 15:03:00,205.934,205.951,205.866,205.866,92000000.0
2006-02-17 15:04:00,205.884,205.889,205.817,205.832,58500000.0
2006-02-17 15:05:00,205.833,205.859,205.827,205.847,34600000.0
2006-02-17 15:06:00,205.846,205.846,205.827,205.828,19800000.0
2006-02-17 15:07:00,205.842,205.846,205.826,205.841,68400000.0
2006-02-17 15:08:00,205.852,205.86,205.842,205.845,51100000.0
2006-02-17 15:09:00,205.845,205.847,205.803,205.807,40900000.0
2006-02-17 15:10:00,205.798,205.828,205.798,205.824,68300000.0
2006-02-17 15:11:00,205.821,205.829,205.81,205.829,35900000.0
2006-02-17 15:12:00,205.822,205.87,205.822,205.87,35700000.0
2006-02-17 15:13:00,205.853,205.872,205.853,205.868,64000001.0
2006-02-17 15:14:00,205.866,205.866,205.807,205.815,60600000.0
2006-02-17 15:15:00,205.826,205.86,205.826,205.858,36700000.0
2006-02-17 15:16:00,205.872,205.902,205.868,205.884,41400000.0
2006-02-17 15:17:00,205.876,205.876,205.855,205.871,21500000.0
2006-02-17 15:18:00,205.848,205.848,205.788,205.799,14300000.0
2006-02-17 15:19:00,205.808,205.845,205.808,205.845,49800000.0
2006-02-17 15:20:00,205.864,205.888,205.864,205.887,43000000.0
2006-02-17 15:21:00,205.871,205.872,205.854,205.86,20400000.0
2006-02-17 15:22:00,205.842,205.853,205.829,205.841,74900000.0
2006-02-17 15:23:00,205.827,205.837,205.823,205.825,32900000.0
2006-02-17 15:24:00,205.827,205.839,205.82,205.822,38600000.0
2006-02-17 15:25:00,205.822,205.823,205.794,205.807,55200000.0
2006-02-17 15:26:00,205.82,205.821,205.804,205.817,55800000.0
2006-02-17 15:27:00,205.822,205.843,205.818,205.825,48700000.0
2006-02-17 15:28:00,205.822,205.822,205.79,205.804,42900000.0
2006-02-17 15:29:00,205.785,205.803,205.759,205.759,39100000.0
2006-02-17 15:30:00,205.762,205.831,205.762,205.831,53100000.0
2006-02-17 15:31:00,205.839,205.896,205.839,205.88,78199999.0
2006-02-17 15:32:00,205.874,205.889,205.842,205.842,106600001.0
2006-02-17 15:33:00,205.844,205.844,205.8,205.834,61500000.0
2006-02-17 15:34:00,205.858,205.883,205.857,205.863,57100000.0
2006-02-17 15:35:00,205.866,205.874,205.846,205.855,62000001.0
2006-02-17 15:36:00,205.863,205.863,205.81,205.824,41599999.0
2006-02-17 15:37:00,205.835,205.876,205.835,205.863,32200000.0
2006-02-17 15:38:00,205.851,205.853,205.825,205.836,66299999.0
2006-02-17 15:39:00,205.813,205.84,205.81,205.834,87200000.0
2006-02-17 15:40:00,205.843,205.863,205.842,205.851,81700001.0
2006-02-17 15:41:00,205.861,205.861,205.828,205.841,21600000.0
2006-02-17 15:42:00,205.825,205.825,205.791,205.791,45900000.0
2006-02-17 15:43:00,205.793,205.847,205.779,205.834,72300002.0
2006-02-17 15:44:00,205.837,205.837,205.818,205.824,33300000.0
2006-02-17 15:45:00,205.814,205.832,205.786,205.786,50699999.0
2006-02-17 15:46:00,205.791,205.792,205.751,205.765,37900001.0
2006-02-17 15:47:00,205.763,205.764,205.721,205.736,35000000.0
2006-02-17 15:48:00,205.753,205.764,205.736,205.762,60900000.0
2006-02-17 15:49:00,205.758,205.769,205.747,205.769,63000000.0
2006-02-17 15:50:00,205.779,205.804,205.756,205.769,40800000.0
2006-02-17 15:51:00,205.766,205.784,205.762,205.782,72300000.0
2006-02-17 15:52:00,205.783,205.783,205.763,205.763,33500000.0
2006-02-17 15:53:00,205.793,205.81,205.793,205.793,15800000.0
2006-02-17 15:54:00,205.8,205.816,205.79,205.791,37600000.0
2006-02-17 15:55:00,205.794,205.825,205.794,205.825,45100000.0
2006-02-17 15:56:00,205.838,205.842,205.823,205.823,54100000.0
2006-02-17 15:57:00,205.843,205.878,205.843,205.871,30500000.0
2006-02-17 15:58:00,205.897,205.899,205.844,205.844,16700000.0
2006-02-17 15:59:00,205.838,205.842,205.817,205.819,41800000.0
2006-02-17 16:00:00,205.804,205.833,205.804,205.829,9400000.0
2006-02-17 16:01:00,205.834,205.856,205.827,205.856,60000002.0
2006-02-17 16:02:00,205.823,205.823,205.791,205.794,20000000.0
2006-02-17 16:03:00,205.798,205.809,205.787,205.796,109599999.0
2006-02-17 16:04:00,205.802,205.818,205.8,205.805,55000000.0
2006-02-17 16:05:00,205.794,205.809,205.79,205.809,50100000.0
2006-02-17 16:06:00,205.799,205.823,205.79,205.823,47300000.0
2006-02-17 16:07:00,205.824,205.836,205.781,205.781,58600001.0
2006-02-17 16:08:00,205.776,205.809,205.776,205.809,24700000.0
2006-02-17 16:09:00,205.805,205.822,205.783,205.822,39499999.0
2006-02-17 16:10:00,205.822,205.834,205.809,205.834,77500000.0
2006-02-17 16:11:00,205.839,205.845,205.826,205.845,17600000.0
2006-02-17 16:12:00,205.856,205.858,205.841,205.848,36699999.0
2006-02-17 16:13:00,205.837,205.85,205.827,205.843,52200001.0
2006-02-17 16:14:00,205.828,205.854,205.828,205.854,28200001.0
2006-02-17 16:15:00,205.871,205.878,205.858,205.869,43100000.0
2006-02-17 16:16:00,205.841,205.868,205.828,205.868,23100000.0
2006-02-17 16:17:00,205.879,205.895,205.856,205.883,20500000.0
2006-02-17 16:18:00,205.875,205.885,205.872,205.873,48300000.0
2006-02-17 16:19:00,205.891,205.891,205.855,205.874,26100000.0
2006-02-17 16:20:00,205.887,205.891,205.879,205.879,57800000.0
2006-02-17 16:21:00,205.885,205.89,205.862,205.87,43100000.0
2006-02-17 16:22:00,205.878,205.879,205.863,205.875,58200001.0
2006-02-17 16:23:00,205.873,205.876,205.855,205.858,100000000.0
2006-02-17 16:24:00,205.857,205.857,205.835,205.835,16900000.0
2006-02-17 16:25:00,205.832,205.833,205.815,205.829,42000000.0
2006-02-17 16:26:00,205.803,205.83,205.803,205.83,59300001.0
2006-02-17 16:27:00,205.823,205.87,205.822,205.87,61900000.0
2006-02-17 16:28:00,205.886,205.935,205.877,205.935,63500002.0
2006-02-17 16:29:00,205.937,205.95,205.927,205.95,56899999.0
2006-02-17 16:30:00,205.948,205.991,205.948,205.98,54700000.0
2006-02-17 16:31:00,205.972,205.99,205.964,205.968,40600000.0
2006-02-17 16:32:00,205.962,205.976,205.945,205.976,59100000.0
2006-02-17 16:33:00,205.974,206.006,205.974,206.006,54200000.0
2006-02-17 16:34:00,205.998,206.02,205.994,206.018,42700000.0
2006-02-17 16:35:00,206.01,206.02,206.003,206.008,36200000.0
2006-02-17 16:36:00,206.006,206.006,205.964,205.964,45300000.0
2006-02-17 16:37:00,205.97,205.982,205.964,205.971,42800000.0
2006-02-17 16:38:00,205.946,205.953,205.923,205.944,36100000.0
2006-02-17 16:39:00,205.95,205.966,205.927,205.931,31500000.0
2006-02-17 16:40:00,205.923,205.955,205.923,205.944,53100000.0
2006-02-17 16:41:00,205.961,205.964,205.936,205.936,53400000.0
2006-02-17 16:42:00,205.938,205.954,205.923,205.946,25000000.0
2006-02-17 16:43:00,205.929,205.929,205.902,205.902,15400000.0
2006-02-17 16:44:00,205.894,205.894,205.86,205.865,33700000.0
2006-02-17 16:45:00,205.869,205.894,205.867,205.894,61800001.0
2006-02-17 16:46:00,205.89,205.951,205.89,205.908,53599999.0
2006-02-17 16:47:00,205.897,205.918,205.865,205.898,69400000.0
2006-02-17 16:48:00,205.913,205.955,205.907,205.949,31300000.0
2006-02-17 16:49:00,205.982,205.993,205.961,205.984,46700000.0
2006-02-17 16:50:00,205.973,205.973,205.923,205.937,96400001.0
2006-02-17 16:51:00,205.942,205.959,205.886,205.907,41900000.0
2006-02-17 16:52:00,205.889,205.891,205.869,205.891,22300000.0
2006-02-17 16:53:00,205.876,205.903,205.868,205.903,109000001.0
2006-02-17 16:54:00,205.894,205.91,205.889,205.89,30800000.0
2006-02-17 16:55:00,205.879,205.886,205.857,205.858,59000000.0
2006-02-17 16:56:00,205.857,205.937,205.857,205.901,90700000.0
2006-02-17 16:57:00,205.904,205.907,205.87,205.883,58700001.0
2006-02-17 16:58:00,205.876,205.884,205.858,205.861,25600000.0
2006-02-17 16:59:00,205.86,205.878,205.848,205.878,62899999.0
2006-02-17 17:00:00,205.887,205.904,205.866,205.866,27900000.0
2006-02-17 17:01:00,205.87,205.89,205.827,205.827,39800000.0
2006-02-17 17:02:00,205.82,205.833,205.807,205.833,37000000.0
2006-02-17 17:03:00,205.843,205.866,205.821,205.866,51100000.0
2006-02-17 17:04:00,205.894,205.894,205.836,205.848,70099999.0
2006-02-17 17:05:00,205.851,205.891,205.851,205.886,29600000.0
2006-02-17 17:06:00,205.899,205.907,205.879,205.899,52400001.0
2006-02-17 17:07:00,205.905,205.953,205.905,205.953,69500000.0
2006-02-17 17:08:00,205.931,205.967,205.925,205.967,37200000.0
2006-02-17 17:09:00,205.949,205.979,205.949,205.979,19400000.0
2006-02-17 17:10:00,206.001,206.033,205.998,205.998,38900000.0
2006-02-17 17:11:00,205.996,206.028,205.996,206.026,19700000.0
2006-02-17 17:12:00,206.026,206.094,206.026,206.078,40500001.0
2006-02-17 17:13:00,206.096,206.221,206.096,206.216,59800001.0
2006-02-17 17:14:00,206.229,206.234,206.193,206.2,32300000.0
2006-02-17 17:15:00,206.192,206.196,206.142,206.156,70200001.0
2006-02-17 17:16:00,206.164,206.185,206.153,206.184,49300000.0
2006-02-17 17:17:00,206.198,206.223,206.124,206.124,22500000.0
2006-02-17 17:18:00,206.121,206.173,206.121,206.173,34000000.0
2006-02-17 17:19:00,206.206,206.23,206.184,206.202,82000001.0
2006-02-17 17:20:00,206.217,206.259,206.217,206.252,62600000.0
2006-02-17 17:21:00,206.212,206.212,206.111,206.152,35900000.0
2006-02-17 17:22:00,206.171,206.221,206.163,206.208,36200000.0
2006-02-17 17:23:00,206.216,206.25,206.216,206.246,56200001.0
2006-02-17 17:24:00,206.25,206.256,206.139,206.141,31100000.0
2006-02-17 17:25:00,206.125,206.168,206.125,206.148,35100000.0
2006-02-17 17:26:00,206.163,206.176,206.141,206.141,36800000.0
2006-02-17 17:27:00,206.159,206.188,206.148,206.185,51000000.0
2006-02-17 17:28:00,206.196,206.215,206.189,206.199,47100000.0
2006-02-17 17:29:00,206.203,206.203,206.168,206.168,39700000.0
2006-02-17 17:30:00,206.143,206.174,206.143,206.145,60300001.0
2006-02-17 17:31:00,206.127,206.137,206.051,206.057,47599999.0
2006-02-17 17:32:00,206.042,206.061,206.042,206.059,28500000.0
2006-02-17 17:33:00,206.049,206.07,206.049,206.069,42000000.0
2006-02-17 17:34:00,206.078,206.094,206.07,206.089,26400000.0
2006-02-17 17:35:00,206.091,206.119,206.08,206.119,65300000.0
2006-02-17 17:36:00,206.111,206.14,206.093,206.11,122700001.0
2006-02-17 17:37:00,206.107,206.107,206.053,206.053,69500000.0
2006-02-17 17:38:00,206.041,206.057,206.031,206.05,49000000.0
2006-02-17 17:39:00,206.024,206.05,205.997,206.05,42800000.0
2006-02-17 17:40:00,206.036,206.051,206.036,206.049,22000000.0
2006-02-17 17:41:00,206.082,206.085,206.019,206.034,66800002.0
2006-02-17 17:42:00,206.023,206.051,206.013,206.029,56000000.0
2006-02-17 17:43:00,206.022,206.031,205.998,206.02,42399999.0
2006-02-17 17:44:00,206.025,206.036,206.009,206.027,43200000.0
2006-02-17 17:45:00,206.024,206.056,206.014,206.043,39900000.0
2006-02-17 17:46:00,206.044,206.075,206.035,206.05,55500000.0
2006-02-17 17:47:00,206.065,206.065,206.03,206.04,44700000.0
2006-02-17 17:48:00,206.04,206.075,206.037,206.053,38300000.0
2006-02-17 17:49:00,206.081,206.088,206.059,206.06,81700000.0
2006-02-17 17:50:00,206.075,206.104,206.068,206.092,46199999.0
2006-02-17 17:51:00,206.109,206.146,206.102,206.102,33000000.0
2006-02-17 17:52:00,206.101,206.107,206.067,206.095,119400001.0
2006-02-17 17:53:00,206.088,206.099,206.086,206.093,43600001.0
2006-02-17 17:54:00,206.087,206.107,206.083,206.099,47700001.0
2006-02-17 17:55:00,206.089,206.125,206.078,206.125,18800000.0
2006-02-17 17:56:00,206.138,206.177,206.131,206.167,22600000.0
2006-02-17 17:57:00,206.157,206.166,206.138,206.161,48700001.0
2006-02-17 17:58:00,206.166,206.183,206.151,206.183,94599999.0
2006-02-17 17:59:00,206.181,206.181,206.125,206.125,56100000.0
2006-02-17 18:00:00,206.136,206.136,206.101,206.101,57100001.0
2006-02-17 18:01:00,206.11,206.11,206.059,206.06,489499997.0
2006-02-17 18:02:00,206.07,206.088,206.048,206.077,803199998.0
2006-02-17 18:03:00,206.082,206.1,206.059,206.089,562599998.0
2006-02-17 18:04:00,206.085,206.088,206.062,206.08,486400001.0
2006-02-17 18:05:00,206.105,206.111,206.081,206.093,708200001.0
2006-02-17 18:06:00,206.088,206.126,206.088,206.114,640699999.0
2006-02-17 18:07:00,206.102,206.109,206.071,206.078,802999999.0
2006-02-17 18:08:00,206.093,206.093,206.043,206.06,621800002.0
2006-02-17 18:09:00,206.064,206.083,206.042,206.066,503500001.0
2006-02-17 18:10:00,206.065,206.065,206.017,206.046,540099998.0
2006-02-17 18:11:00,206.039,206.057,206.028,206.031,336200002.0
2006-02-17 18:12:00,206.023,206.055,206.021,206.031,310799997.0
2006-02-17 18:13:00,206.034,206.053,206.013,206.026,413400002.0
2006-02-17 18:14:00,206.038,206.038,205.997,206.002,719400002.0
2006-02-17 18:15:00,206.013,206.023,205.97,206.002,740500003.0
2006-02-17 18:16:00,206.012,206.032,205.999,206.022,692199999.0
2006-02-17 18:17:00,206.019,206.019,205.98,205.98,216200001.0
2006-02-17 18:18:00,205.973,205.99,205.942,205.966,390800000.0
2006-02-17 18:19:00,205.959,205.983,205.93,205.959,521600004.0
2006-02-17 18:20:00,205.95,205.95,205.855,205.91,637400002.0
2006-02-17 18:21:00,205.876,205.921,205.85,205.921,513599998.0
2006-02-17 18:22:00,205.916,205.929,205.886,205.904,469900001.0
2006-02-17 18:23:00,205.906,205.964,205.902,205.941,824800001.0
2006-02-17 18:24:00,205.932,205.968,205.928,205.958,565000003.0
2006-02-17 18:25:00,205.964,205.964,205.926,205.929,548100002.0
2006-02-17 18:26:00,205.923,205.955,205.92,205.943,392499998.0
2006-02-17 18:27:00,205.947,205.99,205.925,205.937,420900001.0
2006-02-17 18:28:00,205.932,205.935,205.896,205.915,343999999.0
2006-02-17 18:29:00,205.93,205.976,205.918,205.947,511399998.0
2006-02-17 18:30:00,205.961,206.01,205.949,205.972,282200000.0
2006-02-17 18:31:00,205.98,206.013,205.975,205.999,408000000.0
2006-02-17 18:32:00,205.993,205.993,205.964,205.98,531700000.0
2006-02-17 18:33:00,205.978,205.978,205.934,205.942,471899998.0
2006-02-17 18:34:00,205.958,206.015,205.954,205.975,421000000.0
2006-02-17 18:35:00,205.97,205.987,205.953,205.959,432400001.0
2006-02-17 18:36:00,205.96,205.981,205.949,205.965,260699999.0
2006-02-17 18:37:00,205.971,205.971,205.927,205.936,137400000.0
2006-02-17 18:38:00,205.934,205.934,205.857,205.857,156600000.0
2006-02-17 18:39:00,205.853,205.902,205.853,205.869,112800001.0
2006-02-17 18:40:00,205.863,205.888,205.86,205.886,254499999.0
2006-02-17 18:41:00,205.88,205.893,205.876,205.878,242499999.0
2006-02-17 18:42:00,205.878,205.885,205.829,205.829,245799998.0
2006-02-17 18:43:00,205.821,205.852,205.81,205.827,194499998.0
2006-02-17 18:44:00,205.838,205.845,205.81,205.81,362700002.0
2006-02-17 18:45:00,205.807,205.838,205.798,205.82,222700000.0
2006-02-17 18:46:00,205.82,205.863,205.82,205.86,179299999.0
2006-02-17 18:47:00,205.87,205.94,205.87,205.94,110200001.0
2006-02-17 18:48:00,205.977,206.015,205.963,205.978,157800000.0
2006-02-17 18:49:00,205.97,205.994,205.955,205.97,197000000.0
2006-02-17 18:50:00,205.968,205.968,205.886,205.906,189900001.0
2006-02-17 18:51:00,205.899,205.936,205.899,205.936,222200000.0
2006-02-17 18:52:00,205.95,206.016,205.95,206.01,272000000.0
2006-02-17 18:53:00,206.025,206.025,205.942,205.942,232100001.0
2006-02-17 18:54:00,205.952,206.009,205.947,205.997,169000000.0
2006-02-17 18:55:00,206.005,206.011,205.973,205.973,259400000.0
2006-02-17 18:56:00,205.976,206.016,205.969,206.016,71400000.0
2006-02-17 18:57:00,206.026,206.07,206.026,206.04,191299999.0
2006-02-17 18:58:00,206.044,206.088,206.044,206.059,277500000.0
2006-02-17 18:59:00,206.043,206.068,206.034,206.049,183900000.0
2006-02-17 19:00:00,206.029,206.029,205.987,205.991,43000000.0
2006-02-17 19:01:00,205.97,205.982,205.921,205.921,144499998.0
2006-02-17 19:02:00,205.92,206.016,205.912,206.016,220500001.0
2006-02-17 19:03:00,206.038,206.057,206.038,206.052,346900001.0
2006-02-17 19:04:00,206.045,206.053,206.02,206.034,136099999.0
2006-02-17 19:05:00,206.033,206.057,206.023,206.047,210000000.0
2006-02-17 19:06:00,206.046,206.064,206.025,206.045,381900001.0
2006-02-17 19:07:00,206.041,206.053,206.015,206.015,304700001.0
2006-02-17 19:08:00,206.005,206.024,205.983,205.984,387400001.0
2006-02-17 19:09:00,205.985,206.026,205.981,206.012,180600000.0
2006-02-17 19:10:00,206.02,206.021,206.0,206.001,127100000.0
2006-02-17 19:11:00,205.995,205.996,205.983,205.983,38700000.0
2006-02-17 19:12:00,205.975,205.985,205.942,205.942,61100001.0
2006-02-17 19:13:00,205.932,205.94,205.894,205.91,158700000.0
2006-02-17 19:14:00,205.9,205.915,205.871,205.888,249499997.0
2006-02-17 19:15:00,205.905,205.905,205.883,205.893,304300001.0
2006-02-17 19:16:00,205.899,205.899,205.873,205.882,37400000.0
2006-02-17 19:17:00,205.909,205.948,205.909,205.937,175500001.0
2006-02-17 19:18:00,205.915,205.953,205.909,205.921,173300000.0
2006-02-17 19:19:00,205.927,205.964,205.916,205.964,207600000.0
2006-02-17 19:20:00,205.98,206.034,205.98,205.984,148500000.0
2006-02-17 19:21:00,205.967,205.967,205.91,205.91,128200000.0
2006-02-17 19:22:00,205.905,205.93,205.898,205.91,120600000.0
2006-02-17 19:23:00,205.9,205.9,205.8,205.816,392799999.0
2006-02-17 19:24:00,205.813,205.906,205.788,205.893,126099999.0
2006-02-17 19:25:00,205.896,205.908,205.819,205.866,227799999.0
2006-02-17 19:26:00,205.855,205.886,205.822,205.886,430499998.0
2006-02-17 19:27:00,205.884,205.89,205.841,205.857,305999999.0
2006-02-17 19:28:00,205.856,205.856,205.819,205.841,201700000.0
2006-02-17 19:29:00,205.837,205.837,205.804,205.807,54900000.0
2006-02-17 19:30:00,205.827,205.891,205.821,205.86,257100003.0
2006-02-17 19:31:00,205.861,205.919,205.853,205.919,134000000.0
2006-02-17 19:32:00,205.91,205.923,205.713,205.754,465499999.0
2006-02-17 19:33:00,205.759,205.821,205.758,205.789,172099999.0
2006-02-17 19:34:00,205.799,205.91,205.799,205.893,193600000.0
2006-02-17 19:35:00,205.893,205.893,205.838,205.838,323400004.0
2006-02-17 19:36:00,205.845,205.852,205.812,205.836,153800000.0
2006-02-17 19:37:00,205.835,205.835,205.775,205.775,72400000.0
2006-02-17 19:38:00,205.779,205.788,205.762,205.78,184600000.0
2006-02-17 19:39:00,205.778,205.79,205.753,205.78,185100000.0
2006-02-17 19:40:00,205.792,205.808,205.763,205.763,264200000.0
2006-02-17 19:41:00,205.768,205.788,205.752,205.767,323899999.0
2006-02-17 19:42:00,205.773,205.799,205.759,205.795,208300001.0
2006-02-17 19:43:00,205.816,205.867,205.816,205.85,48600000.0
2006-02-17 19:44:00,205.846,205.859,205.82,205.82,245299999.0
2006-02-17 19:45:00,205.812,205.823,205.766,205.785,87899999.0
2006-02-17 19:46:00,205.796,205.822,205.765,205.817,132000001.0
2006-02-17 19:47:00,205.838,205.846,205.808,205.838,87400001.0
2006-02-17 19:48:00,205.815,205.854,205.797,205.817,188600001.0
2006-02-17 19:49:00,205.804,205.81,205.751,205.795,152499999.0
2006-02-17 19:50:00,205.802,205.83,205.802,205.83,182799999.0
2006-02-17 19:51:00,205.825,205.825,205.749,205.75,182300001.0
2006-02-17 19:52:00,205.735,205.822,205.695,205.792,140200000.0
2006-02-17 19:53:00,205.79,205.802,205.731,205.76,203899999.0
2006-02-17 19:54:00,205.757,205.805,205.734,205.805,163000001.0
2006-02-17 19:55:00,205.775,205.779,205.687,205.687,35800000.0
2006-02-17 19:56:00,205.692,205.752,205.692,205.747,127000001.0
2006-02-17 19:57:00,205.755,205.809,205.753,205.777,108900000.0
2006-02-17 19:58:00,205.777,205.784,205.72,205.723,290100004.0
2006-02-17 19:59:00,205.724,205.724,205.653,205.653,217399999.0
2006-02-17 20:00:00,205.647,205.685,205.641,205.679,73100000.0
2006-02-17 20:01:00,205.678,205.687,205.665,205.668,123900000.0
2006-02-17 20:02:00,205.677,205.729,205.677,205.7,170500002.0
2006-02-17 20:03:00,205.704,205.744,205.704,205.712,116099999.0
2006-02-17 20:04:00,205.718,205.791,205.718,205.791,155899999.0
2006-02-17 20:05:00,205.793,205.816,205.766,205.808,140500000.0
2006-02-17 20:06:00,205.803,205.803,205.77,205.776,234899999.0
2006-02-17 20:07:00,205.791,205.818,205.779,205.8,239600000.0
2006-02-17 20:08:00,205.803,205.824,205.794,205.796,146800001.0
2006-02-17 20:09:00,205.81,205.826,205.799,205.799,127699999.0
2006-02-17 20:10:00,205.798,205.813,205.796,205.8,123000000.0
2006-02-17 20:11:00,205.807,205.822,205.786,205.808,238100000.0
2006-02-17 20:12:00,205.802,205.814,205.745,205.745,502800000.0
2006-02-17 20:13:00,205.738,205.754,205.67,205.691,244499999.0
2006-02-17 20:14:00,205.696,205.711,205.672,205.672,247199999.0
2006-02-17 20:15:00,205.678,205.735,205.606,205.735,345600000.0
2006-02-17 20:16:00,205.73,205.734,205.677,205.713,210299998.0
2006-02-17 20:17:00,205.725,205.727,205.679,205.688,53700001.0
2006-02-17 20:18:00,205.688,205.728,205.679,205.71,124100000.0
2006-02-17 20:19:00,205.72,205.746,205.687,205.72,150399999.0
2006-02-17 20:20:00,205.721,205.754,205.707,205.732,253600001.0
2006-02-17 20:21:00,205.732,205.75,205.715,205.738,166500000.0
2006-02-17 20:22:00,205.746,205.811,205.711,205.809,210400000.0
2006-02-17 20:23:00,205.805,205.805,205.711,205.742,175500000.0
2006-02-17 20:24:00,205.744,205.763,205.731,205.737,214700001.0
2006-02-17 20:25:00,205.737,205.757,205.718,205.719,228500000.0
2006-02-17 20:26:00,205.727,205.816,205.727,205.816,423300004.0
2006-02-17 20:27:00,205.82,205.856,205.785,205.829,207900001.0
2006-02-17 20:28:00,205.812,205.812,205.716,205.766,412000002.0
2006-02-17 20:29:00,205.787,205.787,205.75,205.757,479300002.0
2006-02-17 20:30:00,205.764,205.797,205.764,205.773,547000001.0
2006-02-17 20:31:00,205.786,205.796,205.766,205.767,460899997.0
2006-02-17 20:32:00,205.761,205.787,205.754,205.78,414900000.0
2006-02-17 20:33:00,205.78,205.792,205.772,205.792,182700001.0
2006-02-17 20:34:00,205.79,205.808,205.779,205.794,140299999.0
2006-02-17 20:35:00,205.809,205.867,205.809,205.867,93600000.0
2006-02-17 20:36:00,205.878,205.914,205.868,205.914,153200002.0
2006-02-17 20:37:00,205.939,205.992,205.93,205.954,103300000.0
2006-02-17 20:38:00,205.929,205.931,205.878,205.896,215100000.0
2006-02-17 20:39:00,205.887,205.924,205.878,205.92,199499999.0
2006-02-17 20:40:00,205.916,205.916,205.848,205.882,437799999.0
2006-02-17 20:41:00,205.892,205.907,205.884,205.885,251600000.0
2006-02-17 20:42:00,205.873,205.886,205.852,205.858,208400001.0
2006-02-17 20:43:00,205.856,205.868,205.827,205.827,265500001.0
2006-02-17 20:44:00,205.824,205.827,205.794,205.814,354400000.0
2006-02-17 20:45:00,205.827,205.848,205.827,205.848,271600001.0
2006-02-17 20:46:00,205.857,205.869,205.843,205.854,256500001.0
2006-02-17 20:47:00,205.846,205.87,205.841,205.85,268799998.0
2006-02-17 20:48:00,205.847,205.861,205.834,205.837,236900000.0
2006-02-17 20:49:00,205.845,205.859,205.815,205.833,143400000.0
2006-02-17 20:50:00,205.823,205.846,205.821,205.824,419999999.0
2006-02-17 20:51:00,205.815,205.838,205.814,205.827,155800000.0
2006-02-17 20:52:00,205.839,205.851,205.835,205.838,76800000.0
2006-02-17 20:53:00,205.83,205.855,205.817,205.83,294400000.0
2006-02-17 20:54:00,205.835,205.848,205.822,205.847,160199999.0
2006-02-17 20:55:00,205.846,205.846,205.817,205.826,326200000.0
2006-02-17 20:56:00,205.834,205.856,205.834,205.854,248700001.0
2006-02-17 20:57:00,205.857,205.882,205.845,205.882,313400000.0
2006-02-17 20:58:00,205.888,205.894,205.866,205.867,371899999.0
2006-02-17 20:59:00,205.862,205.872,205.847,205.872,509299999.0
2006-02-17 21:00:00,205.879,205.898,205.866,205.881,442800002.0
2006-02-17 21:01:00,205.885,205.889,205.853,205.853,486500000.0
2006-02-17 21:02:00,205.852,205.88,205.852,205.865,231900000.0
2006-02-17 21:03:00,205.855,205.866,205.826,205.866,242600001.0
2006-02-17 21:04:00,205.885,205.885,205.852,205.866,90200000.0
2006-02-17 21:05:00,205.875,205.921,205.875,205.902,189400001.0
2006-02-17 21:06:00,205.897,205.897,205.881,205.881,145900001.0
2006-02-17 21:07:00,205.888,205.888,205.809,205.838,207899999.0
2006-02-17 21:08:00,205.837,205.848,205.817,205.825,187399998.0
2006-02-17 21:09:00,205.829,205.837,205.823,205.827,67300000.0
2006-02-17 21:10:00,205.831,205.843,205.831,205.839,92700001.0
2006-02-17 21:11:00,205.835,205.84,205.784,205.787,74899999.0
2006-02-17 21:12:00,205.787,205.807,205.766,205.768,119600000.0
2006-02-17 21:13:00,205.761,205.762,205.744,205.757,199799999.0
2006-02-17 21:14:00,205.76,205.775,205.757,205.767,363900000.0
2006-02-17 21:15:00,205.772,205.805,205.772,205.789,270700000.0
2006-02-17 21:16:00,205.788,205.809,205.763,205.763,74600000.0
2006-02-17 21:17:00,205.763,205.781,205.75,205.765,302700000.0
2006-02-17 21:18:00,205.755,205.755,205.707,205.712,138800000.0
2006-02-17 21:19:00,205.721,205.773,205.721,205.764,258099997.0
2006-02-17 21:20:00,205.763,205.763,205.708,205.732,331800002.0
2006-02-17 21:21:00,205.723,205.723,205.672,205.678,220399999.0
2006-02-17 21:22:00,205.678,205.701,205.65,205.65,174200000.0
2006-02-17 21:23:00,205.644,205.668,205.642,205.666,158399999.0
2006-02-17 21:24:00,205.676,205.702,205.676,205.69,172000001.0
2006-02-17 21:25:00,205.691,205.722,205.683,205.69,360900000.0
2006-02-17 21:26:00,205.675,205.682,205.644,205.644,156399998.0
2006-02-17 21:27:00,205.648,205.652,205.636,205.645,137000000.0
2006-02-17 21:28:00,205.649,205.651,205.631,205.651,150499999.0
2006-02-17 21:29:00,205.655,205.659,205.642,205.649,60900000.0
2006-02-17 21:30:00,205.653,205.695,205.649,205.692,75500000.0
2006-02-17 21:31:00,205.679,205.694,205.672,205.683,36100000.0
2006-02-17 21:32:00,205.683,205.691,205.68,205.683,98800000.0
2006-02-17 21:33:00,205.686,205.723,205.686,205.715,170700000.0
2006-02-17 21:34:00,205.717,205.717,205.67,205.683,103199999.0
2006-02-17 21:35:00,205.688,205.717,205.688,205.707,35000000.0
2006-02-17 21:36:00,205.709,205.709,205.685,205.685,81000000.0
2006-02-17 21:37:00,205.683,205.715,205.679,205.715,122600000.0
2006-02-17 21:38:00,205.709,205.709,205.683,205.683,34900000.0
2006-02-17 21:39:00,205.674,205.674,205.66,205.661,40700000.0
2006-02-17 21:40:00,205.662,205.667,205.653,205.653,33300000.0
2006-02-17 21:41:00,205.656,205.674,205.653,205.653,46899999.0
2006-02-17 21:42:00,205.654,205.658,205.639,205.653,136799998.0
2006-02-17 21:43:00,205.66,205.66,205.655,205.655,50899999.0
2006-02-17 21:44:00,205.655,205.665,205.635,205.65,198700001.0
2006-02-17 21:45:00,205.655,205.655,205.65,205.65,85100001.0
2006-02-17 21:46:00,205.65,205.66,205.645,205.655,103200000.0
2006-02-17 21:47:00,205.672,205.707,205.672,205.68,65600000.0
2006-02-17 21:48:00,205.683,205.696,205.678,205.696,169500000.0
2006-02-17 21:49:00,205.688,205.7,205.688,205.695,92099999.0
2006-02-17 21:50:00,205.719,205.724,205.702,205.72,20700000.0
2006-02-17 21:51:00,205.73,205.742,205.73,205.73,134600000.0
2006-02-17 21:52:00,205.744,205.791,205.744,205.785,12400000.0
2006-02-17 21:53:00,205.787,205.787,205.77,205.77,46000000.0
2006-02-17 21:54:00,205.768,205.771,205.752,205.76,84199999.0
2006-02-17 21:55:00,205.751,205.788,205.748,205.753,89499999.0
2006-02-17 21:56:00,205.754,205.773,205.754,205.754,19400000.0
2006-02-17 21:57:00,205.751,205.753,205.741,205.748,64300000.0
2006-02-17 21:58:00,205.741,205.747,205.719,205.719,66000000.0
2006-02-17 21:59:00,205.727,205.751,205.715,205.722,240799999.0
2006-02-17 22:00:00,205.715,205.747,205.715,205.742,189800000.0
2006-02-17 22:01:00,205.746,205.747,205.72,205.733,178200001.0
2006-02-17 22:02:00,205.72,205.733,205.699,205.703,266800001.0
2006-02-17 22:03:00,205.707,205.712,205.693,205.693,94700000.0
2006-02-17 22:04:00,205.691,205.722,205.691,205.711,118899999.0
2006-02-17 22:05:00,205.705,205.71,205.7,205.7,68200000.0
2006-02-17 22:06:00,205.686,205.703,205.679,205.703,25600000.0
2006-02-17 22:07:00,205.701,205.705,205.688,205.705,66700000.0
2006-02-17 22:08:00,205.711,205.728,205.701,205.728,47200000.0
2006-02-17 22:09:00,205.736,205.75,205.736,205.749,31400000.0
2006-02-17 22:10:00,205.752,205.759,205.739,205.754,81499999.0
2006-02-17 22:11:00,205.746,205.758,205.732,205.732,71699999.0
2006-02-17 22:12:00,205.731,205.734,205.716,205.727,146800001.0
2006-02-17 22:13:00,205.733,205.736,205.717,205.732,66900000.0
2006-02-17 22:14:00,205.731,205.731,205.71,205.71,68599999.0
2006-02-17 22:15:00,205.711,205.738,205.698,205.698,164599999.0
2006-02-17 22:16:00,205.693,205.697,205.68,205.687,243300000.0
2006-02-17 22:17:00,205.695,205.709,205.682,205.708,62200000.0
2006-02-17 22:18:00,205.719,205.728,205.715,205.716,82300000.0
2006-02-17 22:19:00,205.712,205.718,205.699,205.704,54700000.0
2006-02-17 22:20:00,205.713,205.721,205.707,205.714,50100000.0
2006-02-17 22:21:00,205.711,205.732,205.704,205.704,67599999.0
2006-02-17 22:22:00,205.709,205.713,205.693,205.704,91000000.0
2006-02-17 22:23:00,205.713,205.722,205.683,205.691,95499999.0
2006-02-17 22:24:00,205.689,205.709,205.675,205.682,72700001.0
2006-02-17 22:25:00,205.668,205.707,205.668,205.704,76300000.0
2006-02-17 22:26:00,205.707,205.707,205.697,205.698,64000000.0
2006-02-17 22:27:00,205.696,205.708,205.688,205.688,154400001.0
2006-02-17 22:28:00,205.694,205.695,205.679,205.687,28600000.0
2006-02-17 22:29:00,205.699,205.713,205.696,205.708,125500000.0
2006-02-17 22:30:00,205.708,205.721,205.704,205.721,37600000.0
2006-02-17 22:31:00,205.729,205.736,205.727,205.733,67699999.0
2006-02-17 22:32:00,205.727,205.745,205.721,205.721,151600000.0
2006-02-17 22:33:00,205.728,205.736,205.718,205.725,224900000.0
2006-02-17 22:34:00,205.723,205.746,205.723,205.732,272000000.0
2006-02-17 22:35:00,205.742,205.743,205.735,205.735,33500000.0
2006-02-17 22:36:00,205.733,205.753,205.72,205.72,82000001.0
2006-02-17 22:37:00,205.729,205.74,205.726,205.727,36200000.0
2006-02-17 22:38:00,205.737,205.737,205.712,205.717,106600000.0
2006-02-17 22:39:00,205.725,205.74,205.725,205.726,75300001.0
2006-02-17 22:40:00,205.734,205.745,205.732,205.734,69700000.0
2006-02-17 22:41:00,205.75,205.768,205.737,205.768,68800000.0
2006-02-17 22:42:00,205.772,205.772,205.752,205.752,61700000.0
2006-02-17 22:43:00,205.762,205.773,205.76,205.76,44400000.0
2006-02-17 22:44:00,205.759,205.759,205.734,205.734,119100001.0
2006-02-17 22:45:00,205.727,205.727,205.698,205.704,167200001.0
2006-02-17 22:46:00,205.693,205.7,205.638,205.638,77900000.0
2006-02-17 22:47:00,205.618,205.618,205.602,205.605,104400000.0
2006-02-17 22:48:00,205.618,205.654,205.618,205.654,91099999.0
2006-02-17 22:49:00,205.662,205.697,205.662,205.692,66900001.0
2006-02-17 22:50:00,205.697,205.705,205.687,205.703,45900000.0
2006-02-17 22:51:00,205.705,205.715,205.691,205.715,76900000.0
2006-02-17 22:52:00,205.712,205.712,205.702,205.707,32900000.0
2006-02-17 22:53:00,205.714,205.74,205.714,205.74,131000001.0
2006-02-17 22:54:00,205.738,205.743,205.735,205.735,94500000.0
2006-02-17 22:55:00,205.722,205.739,205.718,205.719,74899999.0
2006-02-17 22:56:00,205.713,205.739,205.711,205.729,86299999.0
2006-02-17 22:57:00,205.736,205.754,205.728,205.741,60000000.0
2006-02-17 22:58:00,205.753,205.774,205.736,205.736,73200000.0
2006-02-17 22:59:00,205.737,205.834,205.737,205.834,79200000.0
2006-02-17 23:00:00,205.837,205.837,205.805,205.805,36000000.0
2006-02-17 23:01:00,205.804,205.834,205.804,205.834,58300000.0
2006-02-17 23:02:00,205.827,205.833,205.821,205.833,64300000.0
2006-02-17 23:03:00,205.785,205.812,205.781,205.789,48900000.0
2006-02-17 23:04:00,205.802,205.802,205.789,205.79,18400000.0
2006-02-17 23:05:00,205.782,205.797,205.776,205.776,25800000.0
2006-02-17 23:06:00,205.777,205.778,205.75,205.763,54900000.0
2006-02-17 23:07:00,205.736,205.741,205.729,205.739,30000000.0
2006-02-17 23:08:00,205.738,205.771,205.7,205.771,41700000.0
2006-02-17 23:09:00,205.765,205.78,205.75,205.77,26000000.0
2006-02-17 23:10:00,205.77,205.804,205.722,205.799,68300001.0
2006-02-17 23:11:00,205.798,205.819,205.755,205.755,30600000.0
2006-02-17 23:12:00,205.809,205.825,205.809,205.812,33000000.0
2006-02-17 23:13:00,205.792,205.792,205.753,205.77,39899999.0
2006-02-17 23:14:00,205.757,205.765,205.743,205.76,80100000.0
2006-02-17 23:15:00,205.774,205.78,205.757,205.77,89700000.0
2006-02-17 23:16:00,205.748,205.748,205.715,205.736,47100000.0
2006-02-17 23:17:00,205.748,205.755,205.743,205.75,48900000.0
2006-02-17 23:18:00,205.749,205.749,205.737,205.742,24500000.0
2006-02-17 23:19:00,205.742,205.749,205.732,205.741,58500000.0
2006-02-17 23:20:00,205.748,205.754,205.742,205.745,33500000.0
2006-02-17 23:21:00,205.751,205.755,205.731,205.747,41100000.0
2006-02-17 23:22:00,205.741,205.754,205.731,205.731,36100000.0
2006-02-17 23:23:00,205.725,205.767,205.725,205.762,53100000.0
2006-02-17 23:24:00,205.786,205.79,205.739,205.739,53600000.0
2006-02-17 23:25:00,205.738,205.767,205.738,205.747,34400000.0
2006-02-17 23:26:00,205.75,205.75,205.74,205.74,25200000.0
2006-02-17 23:27:00,205.76,205.784,205.76,205.772,47000001.0
2006-02-17 23:28:00,205.735,205.748,205.713,205.723,57600001.0
2006-02-17 23:29:00,205.729,205.731,205.699,205.699,57700000.0
2006-02-17 23:30:00,205.719,205.719,205.683,205.683,49700000.0
2006-02-17 23:31:00,205.685,205.707,205.684,205.685,35300000.0
2006-02-17 23:32:00,205.696,205.696,205.668,205.674,73199999.0
2006-02-17 23:33:00,205.666,205.666,205.578,205.578,34600000.0
2006-02-17 23:34:00,205.585,205.604,205.585,205.595,35100000.0
2006-02-17 23:35:00,205.596,205.608,205.581,205.595,55000000.0
2006-02-17 23:36:00,205.596,205.617,205.596,205.606,35000000.0
2006-02-17 23:37:00,205.615,205.615,205.599,205.599,64000001.0
2006-02-17 23:38:00,205.615,205.629,205.612,205.617,68000000.0
2006-02-17 23:39:00,205.617,205.624,205.609,205.624,54300001.0
2006-02-17 23:40:00,205.62,205.625,205.61,205.61,50600001.0
2006-02-17 23:41:00,205.628,205.636,205.619,205.632,40400000.0
2006-02-17 23:42:00,205.615,205.623,205.576,205.576,18700000.0
2006-02-17 23:43:00,205.558,205.602,205.558,205.589,45500000.0
2006-02-17 23:44:00,205.575,205.589,205.564,205.583,54200000.0
2006-02-17 23:45:00,205.592,205.592,205.575,205.582,72500000.0
2006-02-17 23:46:00,205.588,205.588,205.582,205.582,22300000.0
2006-02-17 23:47:00,205.57,205.586,205.538,205.538,27100000.0
2006-02-17 23:48:00,205.529,205.534,205.516,205.533,68499999.0
2006-02-17 23:49:00,205.526,205.533,205.512,205.533,86700000.0
2006-02-17 23:50:00,205.522,205.523,205.503,205.523,35500000.0
2006-02-17 23:51:00,205.515,205.536,205.515,205.535,41099999.0
2006-02-17 23:52:00,205.536,205.55,205.528,205.54,47800000.0
2006-02-17 23:53:00,205.546,205.568,205.528,205.549,80200000.0
2006-02-17 23:54:00,205.553,205.553,205.504,205.504,60500000.0
2006-02-17 23:55:00,205.527,205.562,205.527,205.545,43899999.0
2006-02-17 23:56:00,205.558,205.561,205.547,205.555,55700001.0
2006-02-17 23:57:00,205.557,205.602,205.557,205.577,51200000.0
2006-02-17 23:58:00,205.582,205.607,205.575,205.607,77600000.0
2006-02-17 23:59:00,205.635,205.638,205.631,205.638,17100000.0
2006-02-20 00:00:00,205.745,205.785,205.716,205.785,93300001.0
2006-02-20 00:01:00,205.797,205.804,205.766,205.793,33100000.0
2006-02-20 00:02:00,205.768,205.809,205.757,205.805,70800001.0
2006-02-20 00:03:00,205.816,205.822,205.755,205.797,29100000.0
2006-02-20 00:04:00,205.833,205.903,205.833,205.873,28900000.0
2006-02-20 00:05:00,205.845,205.878,205.822,205.878,51000000.0
2006-02-20 00:06:00,205.891,205.907,205.845,205.877,51300000.0
2006-02-20 00:07:00,205.872,205.899,205.844,205.855,29700000.0
2006-02-20 00:08:00,205.857,205.924,205.857,205.914,91100000.0
2006-02-20 00:09:00,205.914,205.927,205.874,205.927,31200000.0
2006-02-20 00:10:00,205.944,205.958,205.919,205.943,86299999.0
2006-02-20 00:11:00,205.932,205.966,205.921,205.928,73599999.0
2006-02-20 00:12:00,205.939,205.948,205.898,205.898,65800000.0
2006-02-20 00:13:00,205.879,205.917,205.864,205.88,52800000.0
2006-02-20 00:14:00,205.868,205.903,205.853,205.867,77300000.0
2006-02-20 00:15:00,205.853,205.898,205.835,205.898,42400000.0
2006-02-20 00:16:00,205.922,205.939,205.886,205.918,73300000.0
2006-02-20 00:17:00,205.89,205.917,205.873,205.917,36100000.0
2006-02-20 00:18:00,205.911,205.935,205.895,205.912,86100001.0
2006-02-20 00:19:00,205.924,205.934,205.914,205.931,23800000.0
2006-02-20 00:20:00,205.913,205.967,205.912,205.934,77800000.0
2006-02-20 00:21:00,205.943,205.981,205.918,205.981,75600000.0
2006-02-20 00:22:00,205.97,205.989,205.958,205.981,36600000.0
2006-02-20 00:23:00,205.978,206.027,205.962,206.015,68599999.0
2006-02-20 00:24:00,206.059,206.11,206.042,206.106,39999999.0
2006-02-20 00:25:00,206.137,206.137,206.049,206.088,41800000.0
2006-02-20 00:26:00,206.074,206.093,206.06,206.085,55800000.0
2006-02-20 00:27:00,206.076,206.12,206.076,206.08,65200000.0
2006-02-20 00:28:00,206.084,206.11,206.072,206.099,30800000.0
2006-02-20 00:29:00,206.07,206.117,206.062,206.089,48300000.0
2006-02-20 00:30:00,206.084,206.111,206.074,206.095,47400000.0
2006-02-20 00:31:00,206.094,206.094,206.069,206.083,65300000.0
2006-02-20 00:32:00,206.063,206.098,206.045,206.092,32000001.0
2006-02-20 00:33:00,206.033,206.088,206.019,206.088,37800000.0
2006-02-20 00:34:00,206.085,206.085,206.03,206.03,42600000.0
2006-02-20 00:35:00,205.983,206.025,205.916,205.916,93700001.0
2006-02-20 00:36:00,205.881,205.889,205.869,205.869,43800000.0
2006-02-20 00:37:00,205.87,205.874,205.86,205.86,22600000.0
2006-02-20 00:38:00,205.865,205.889,205.865,205.88,24500000.0
2006-02-20 00:39:00,205.881,205.886,205.875,205.875,23100000.0
2006-02-20 00:40:00,205.875,205.876,205.863,205.863,36000000.0
2006-02-20 00:41:00,205.865,205.869,205.863,205.866,9100000.0
2006-02-20 00:42:00,205.86,205.87,205.847,205.855,27800000.0
2006-02-20 00:43:00,205.865,205.865,205.852,205.855,34700000.0
2006-02-20 00:44:00,205.858,205.858,205.796,205.808,45100000.0
2006-02-20 00:45:00,205.811,205.829,205.811,205.822,64000001.0
2006-02-20 00:46:00,205.813,205.826,205.813,205.818,47500000.0
2006-02-20 00:47:00,205.854,205.955,205.8,205.8,48999999.0
2006-02-20 00:48:00,205.77,205.77,205.756,205.756,82600000.0
2006-02-20 00:49:00,205.752,205.781,205.752,205.767,88199999.0
2006-02-20 00:50:00,205.793,205.793,205.774,205.781,58499999.0
2006-02-20 00:51:00,205.775,205.778,205.741,205.748,65600000.0
2006-02-20 00:52:00,205.75,205.758,205.739,205.739,31900000.0
2006-02-20 00:53:00,205.73,205.74,205.73,205.74,36900000.0
2006-02-20 00:54:00,205.727,205.752,205.727,205.752,38800000.0
2006-02-20 00:55:00,205.756,205.777,205.754,205.768,51900000.0
2006-02-20 00:56:00,205.766,205.768,205.754,205.757,27700000.0
2006-02-20 00:57:00,205.765,205.797,205.763,205.797,54099999.0
2006-02-20 00:58:00,205.777,205.785,205.765,205.767,31500000.0
2006-02-20 00:59:00,205.767,205.778,205.76,205.763,36000001.0
2006-02-20 01:00:00,205.765,205.886,205.76,205.877,72500000.0
2006-02-20 01:01:00,205.88,205.899,205.88,205.895,88999998.0
2006-02-20 01:02:00,205.902,205.904,205.884,205.904,50800000.0
2006-02-20 01:03:00,205.897,205.92,205.897,205.915,41400000.0
2006-02-20 01:04:00,205.912,205.916,205.896,205.903,80800000.0
2006-02-20 01:05:00,205.909,205.913,205.886,205.891,47400000.0
2006-02-20 01:06:00,205.896,205.904,205.869,205.869,47700001.0
2006-02-20 01:07:00,205.862,205.862,205.814,205.814,35900000.0
2006-02-20 01:08:00,205.806,205.806,205.79,205.799,27500000.0
2006-02-20 01:09:00,205.798,205.812,205.779,205.792,43000001.0
2006-02-20 01:10:00,205.807,205.842,205.807,205.826,24300000.0
2006-02-20 01:11:00,205.838,205.86,205.791,205.86,64300000.0
2006-02-20 01:12:00,205.878,205.878,205.844,205.847,89900001.0
2006-02-20 01:13:00,205.862,205.898,205.862,205.898,29400001.0
2006-02-20 01:14:00,205.895,205.901,205.866,205.867,53900001.0
2006-02-20 01:15:00,205.861,205.861,205.84,205.849,54500000.0
2006-02-20 01:16:00,205.846,205.864,205.841,205.85,67300000.0
2006-02-20 01:17:00,205.84,205.84,205.81,205.831,33000000.0
2006-02-20 01:18:00,205.85,205.864,205.85,205.86,34100000.0
2006-02-20 01:19:00,205.861,205.873,205.838,205.86,81199999.0
2006-02-20 01:20:00,205.883,205.925,205.883,205.909,54000000.0
2006-02-20 01:21:00,205.918,205.932,205.909,205.923,89900000.0
2006-02-20 01:22:00,205.921,205.921,205.886,205.887,23000000.0
2006-02-20 01:23:00,205.87,205.872,205.861,205.872,40000000.0
2006-02-20 01:24:00,205.882,205.882,205.862,205.876,53300000.0
2006-02-20 01:25:00,205.868,205.909,205.862,205.909,41900000.0
2006-02-20 01:26:00,205.912,205.932,205.912,205.928,65200001.0
2006-02-20 01:27:00,205.933,205.946,205.933,205.934,65100000.0
2006-02-20 01:28:00,205.93,205.934,205.918,205.934,22700000.0
2006-02-20 01:29:00,205.937,205.938,205.912,205.912,82500000.0
2006-02-20 01:30:00,205.916,205.93,205.914,205.93,43500000.0
2006-02-20 01:31:00,205.928,205.928,205.913,205.913,22700000.0
2006-02-20 01:32:00,205.93,205.946,205.926,205.945,37000000.0
2006-02-20 01:33:00,205.945,205.948,205.929,205.947,75400000.0
2006-02-20 01:34:00,205.951,205.951,205.907,205.907,13200000.0
2006-02-20 01:35:00,205.891,205.891,205.868,205.884,41900000.0
2006-02-20 01:36:00,205.895,205.922,205.895,205.91,26100000.0
2006-02-20 01:37:00,205.922,205.922,205.905,205.905,46600000.0
2006-02-20 01:38:00,205.896,205.914,205.896,205.911,19600000.0
2006-02-20 01:39:00,205.895,205.909,205.87,205.883,54999999.0
2006-02-20 01:40:00,205.87,205.875,205.839,205.843,40400000.0
2006-02-20 01:41:00,205.826,205.836,205.797,205.808,62899999.0
2006-02-20 01:42:00,205.815,205.829,205.815,205.828,31700000.0
2006-02-20 01:43:00,205.812,205.83,205.787,205.822,34800000.0
2006-02-20 01:44:00,205.837,205.845,205.816,205.823,47300001.0
2006-02-20 01:45:00,205.817,205.842,205.816,205.833,57400000.0
2006-02-20 01:46:00,205.838,205.851,205.819,205.845,23400000.0
2006-02-20 01:47:00,205.824,205.824,205.808,205.814,50000000.0
2006-02-20 01:48:00,205.818,205.818,205.816,205.817,26500000.0
2006-02-20 01:49:00,205.829,205.866,205.811,205.866,37400000.0
2006-02-20 01:50:00,205.881,205.881,205.857,205.867,61800000.0
2006-02-20 01:51:00,205.842,205.861,205.837,205.846,28400000.0
2006-02-20 01:52:00,205.819,205.836,205.812,205.812,77800000.0
2006-02-20 01:53:00,205.813,205.832,205.813,205.831,73299999.0
2006-02-20 01:54:00,205.825,205.825,205.772,205.783,68100000.0
2006-02-20 01:55:00,205.775,205.775,205.744,205.749,45100000.0
2006-02-20 01:56:00,205.756,205.756,205.745,205.745,42900000.0
2006-02-20 01:57:00,205.76,205.76,205.74,205.74,44000000.0
2006-02-20 01:58:00,205.738,205.772,205.736,205.76,45200000.0
2006-02-20 01:59:00,205.753,205.779,205.741,205.741,42400000.0
2006-02-20 02:00:00,205.717,205.747,205.713,205.73,56600000.0
2006-02-20 02:01:00,205.725,205.731,205.711,205.711,36700000.0
2006-02-20 02:02:00,205.709,205.727,205.676,205.679,57500001.0
2006-02-20 02:03:00,205.701,205.734,205.701,205.733,36700000.0
2006-02-20 02:04:00,205.735,205.735,205.709,205.715,37500000.0
2006-02-20 02:05:00,205.724,205.726,205.713,205.716,37900000.0
2006-02-20 02:06:00,205.713,205.72,205.699,205.699,24300000.0
2006-02-20 02:07:00,205.709,205.744,205.709,205.728,25400000.0
2006-02-20 02:08:00,205.769,205.798,205.758,205.773,56100000.0
2006-02-20 02:09:00,205.764,205.786,205.756,205.785,50800000.0
2006-02-20 02:10:00,205.788,205.814,205.788,205.806,50600000.0
2006-02-20 02:11:00,205.806,205.839,205.806,205.839,51800000.0
2006-02-20 02:12:00,205.838,205.891,205.833,205.891,39200000.0
2006-02-20 02:13:00,205.867,205.867,205.838,205.838,46799999.0
2006-02-20 02:14:00,205.841,205.851,205.818,205.83,65000001.0
2006-02-20 02:15:00,205.832,205.851,205.816,205.816,53000000.0
2006-02-20 02:16:00,205.806,205.806,205.791,205.798,64100001.0
2006-02-20 02:17:00,205.801,205.801,205.755,205.77,76100001.0
2006-02-20 02:18:00,205.759,205.792,205.759,205.791,40400000.0
2006-02-20 02:19:00,205.79,205.821,205.784,205.817,64900000.0
2006-02-20 02:20:00,205.819,205.859,205.793,205.859,39399999.0
2006-02-20 02:21:00,205.879,205.899,205.866,205.894,26400000.0
2006-02-20 02:22:00,205.857,205.879,205.852,205.852,51000001.0
2006-02-20 02:23:00,205.848,205.862,205.839,205.849,49300001.0
2006-02-20 02:24:00,205.829,205.846,205.804,205.804,25900000.0
2006-02-20 02:25:00,205.815,205.827,205.807,205.827,87900001.0
2006-02-20 02:26:00,205.84,205.855,205.834,205.845,78100001.0
2006-02-20 02:27:00,205.843,205.863,205.843,205.854,29800000.0
2006-02-20 02:28:00,205.853,205.862,205.846,205.851,29700000.0
2006-02-20 02:29:00,205.861,205.87,205.858,205.868,45700000.0
2006-02-20 02:30:00,205.872,205.905,205.872,205.899,57999999.0
2006-02-20 02:31:00,205.933,205.941,205.909,205.934,67100000.0
2006-02-20 02:32:00,205.935,206.017,205.922,205.978,43100000.0
2006-02-20 02:33:00,205.967,205.967,205.93,205.93,37200001.0
2006-02-20 02:34:00,205.942,205.944,205.899,205.914,50300000.0
2006-02-20 02:35:00,205.909,205.943,205.907,205.941,85400001.0
2006-02-20 02:36:00,205.936,205.954,205.906,205.954,31300000.0
2006-02-20 02:37:00,205.961,205.961,205.941,205.96,29300000.0
2006-02-20 02:38:00,205.935,205.935,205.904,205.916,53800000.0
2006-02-20 02:39:00,205.923,205.923,205.907,205.913,90200000.0
2006-02-20 02:40:00,205.908,205.918,205.889,205.918,67899999.0
2006-02-20 02:41:00,205.952,205.952,205.919,205.944,90800000.0
2006-02-20 02:42:00,205.94,205.94,205.923,205.923,39500000.0
2006-02-20 02:43:00,205.937,205.94,205.912,205.93,24400000.0
2006-02-20 02:44:00,205.933,205.956,205.93,205.952,34300000.0
2006-02-20 02:45:00,205.944,205.96,205.939,205.948,75100000.0
2006-02-20 02:46:00,205.933,205.955,205.933,205.935,38700000.0
2006-02-20 02:47:00,205.936,205.968,205.932,205.968,74800000.0
2006-02-20 02:48:00,205.964,205.977,205.95,205.95,56500000.0
2006-02-20 02:49:00,205.95,205.958,205.942,205.942,61500000.0
2006-02-20 02:50:00,205.938,205.945,205.93,205.94,90899999.0
2006-02-20 02:51:00,205.96,205.972,205.934,205.964,87500002.0
2006-02-20 02:52:00,205.947,205.964,205.937,205.942,42500000.0
2006-02-20 02:53:00,205.928,205.966,205.928,205.936,47500000.0
2006-02-20 02:54:00,205.927,205.938,205.906,205.91,84800000.0
2006-02-20 02:55:00,205.888,205.903,205.876,205.892,49500000.0
2006-02-20 02:56:00,205.88,205.88,205.855,205.861,51500000.0
2006-02-20 02:57:00,205.857,205.857,205.836,205.84,23400000.0
2006-02-20 02:58:00,205.823,205.827,205.792,205.792,44100000.0
2006-02-20 02:59:00,205.777,205.827,205.777,205.827,61800000.0
2006-02-20 03:00:00,205.811,205.867,205.795,205.83,76700001.0
2006-02-20 03:01:00,205.841,205.841,205.806,205.82,80600000.0
2006-02-20 03:02:00,205.827,205.827,205.779,205.779,46300001.0
2006-02-20 03:03:00,205.792,205.805,205.771,205.775,80700000.0
2006-02-20 03:04:00,205.788,205.838,205.788,205.838,71000001.0
2006-02-20 03:05:00,205.803,205.848,205.803,205.816,68600000.0
2006-02-20 03:06:00,205.807,205.831,205.786,205.831,47800000.0
2006-02-20 03:07:00,205.819,205.828,205.794,205.794,29500000.0
2006-02-20 03:08:00,205.798,205.815,205.797,205.807,41000000.0
2006-02-20 03:09:00,205.803,205.821,205.793,205.821,45700001.0
2006-02-20 03:10:00,205.811,205.811,205.789,205.792,51400000.0
2006-02-20 03:11:00,205.802,205.856,205.8,205.848,35900000.0
2006-02-20 03:12:00,205.86,205.86,205.846,205.854,19900000.0
2006-02-20 03:13:00,205.852,205.852,205.798,205.798,50800000.0
2006-02-20 03:14:00,205.803,205.833,205.794,205.816,29400000.0
2006-02-20 03:15:00,205.807,205.823,205.799,205.823,58300000.0
2006-02-20 03:16:00,205.838,205.848,205.81,205.81,29800000.0
2006-02-20 03:17:00,205.792,205.797,205.738,205.745,29400000.0
2006-02-20 03:18:00,205.767,205.767,205.722,205.722,38299999.0
2006-02-20 03:19:00,205.717,205.724,205.668,205.684,60400000.0
2006-02-20 03:20:00,205.686,205.71,205.686,205.697,29100000.0
2006-02-20 03:21:00,205.715,205.734,205.699,205.699,60200000.0
2006-02-20 03:22:00,205.684,205.688,205.66,205.66,73300001.0
2006-02-20 03:23:00,205.677,205.688,205.669,205.679,63000000.0
2006-02-20 03:24:00,205.69,205.709,205.69,205.702,93900002.0
2006-02-20 03:25:00,205.693,205.712,205.69,205.708,41900000.0
2006-02-20 03:26:00,205.703,205.715,205.703,205.715,24300000.0
2006-02-20 03:27:00,205.708,205.709,205.693,205.693,34200000.0
2006-02-20 03:28:00,205.7,205.713,205.692,205.709,35100000.0
2006-02-20 03:29:00,205.724,205.736,205.724,205.728,37800000.0
2006-02-20 03:30:00,205.714,205.721,205.682,205.682,26900000.0
2006-02-20 03:31:00,205.705,205.707,205.643,205.693,37600000.0
2006-02-20 03:32:00,205.709,205.709,205.691,205.692,68299999.0
2006-02-20 03:33:00,205.697,205.708,205.679,205.689,65800000.0
2006-02-20 03:34:00,205.687,205.687,205.65,205.67,52600000.0
2006-02-20 03:35:00,205.666,205.702,205.666,205.693,50600001.0
2006-02-20 03:36:00,205.711,205.801,205.711,205.797,49000000.0
2006-02-20 03:37:00,205.811,205.811,205.759,205.759,37000000.0
2006-02-20 03:38:00,205.759,205.77,205.743,205.77,22200000.0
2006-02-20 03:39:00,205.773,205.79,205.767,205.79,49800000.0
2006-02-20 03:40:00,205.786,205.812,205.785,205.791,45000000.0
2006-02-20 03:41:00,205.785,205.785,205.77,205.78,78399999.0
2006-02-20 03:42:00,205.778,205.833,205.761,205.833,57200000.0
2006-02-20 03:43:00,205.845,205.848,205.82,205.844,52200000.0
2006-02-20 03:44:00,205.856,205.856,205.838,205.847,43900000.0
2006-02-20 03:45:00,205.841,205.867,205.841,205.865,48299999.0
2006-02-20 03:46:00,205.866,205.868,205.841,205.841,47800000.0
2006-02-20 03:47:00,205.863,205.922,205.863,205.922,93200001.0
2006-02-20 03:48:00,205.927,205.95,205.927,205.95,17900000.0
2006-02-20 03:49:00,205.945,205.95,205.938,205.94,28900000.0
2006-02-20 03:50:00,205.933,205.955,205.933,205.941,25700000.0
2006-02-20 03:51:00,205.935,205.935,205.918,205.926,30800000.0
2006-02-20 03:52:00,205.938,205.976,205.938,205.976,48900000.0
2006-02-20 03:53:00,205.977,205.987,205.966,205.987,28200000.0
2006-02-20 03:54:00,205.988,205.988,205.944,205.944,21900000.0
2006-02-20 03:55:00,205.946,205.957,205.944,205.957,41500000.0
2006-02-20 03:56:00,205.95,205.971,205.95,205.964,56800000.0
2006-02-20 03:57:00,205.964,205.993,205.964,205.982,36200000.0
2006-02-20 03:58:00,205.98,205.989,205.964,205.983,65500000.0
2006-02-20 03:59:00,205.978,205.983,205.968,205.97,29900000.0
2006-02-20 04:00:00,205.959,205.967,205.952,205.955,42000000.0
2006-02-20 04:01:00,205.95,205.955,205.945,205.945,60600001.0
2006-02-20 04:02:00,205.943,205.968,205.943,205.947,58500000.0
2006-02-20 04:03:00,205.962,205.965,205.943,205.96,12700000.0
2006-02-20 04:04:00,205.939,205.95,205.939,205.945,44800000.0
2006-02-20 04:05:00,205.939,205.954,205.934,205.948,72100000.0
2006-02-20 04:06:00,205.955,205.958,205.945,205.958,66500001.0
2006-02-20 04:07:00,205.965,205.965,205.947,205.947,22400000.0
2006-02-20 04:08:00,205.979,206.004,205.974,205.99,87800000.0
2006-02-20 04:09:00,205.979,205.99,205.965,205.98,66300001.0
2006-02-20 04:10:00,205.995,205.997,205.968,205.968,33200000.0
2006-02-20 04:11:00,205.966,205.966,205.943,205.952,63900000.0
2006-02-20 04:12:00,205.95,205.975,205.95,205.96,90800000.0
2006-02-20 04:13:00,205.962,205.965,205.953,205.953,21100000.0
2006-02-20 04:14:00,205.948,205.978,205.948,205.968,52500000.0
2006-02-20 04:15:00,205.974,205.985,205.964,205.985,66000000.0
2006-02-20 04:16:00,205.968,205.978,205.96,205.96,47500001.0
2006-02-20 04:17:00,205.962,205.985,205.962,205.985,25500000.0
2006-02-20 04:18:00,205.973,205.973,205.944,205.95,38400000.0
2006-02-20 04:19:00,205.945,205.965,205.929,205.965,49100000.0
2006-02-20 04:20:00,205.971,206.001,205.921,205.921,46999999.0
2006-02-20 04:21:00,205.918,205.993,205.918,205.982,18100000.0
2006-02-20 04:22:00,205.961,205.961,205.938,205.94,53599998.0
2006-02-20 04:23:00,205.964,205.989,205.95,205.952,68199999.0
2006-02-20 04:24:00,205.949,205.954,205.924,205.931,69999999.0
2006-02-20 04:25:00,205.91,205.935,205.909,205.909,54199999.0
2006-02-20 04:26:00,205.908,205.92,205.882,205.899,57700001.0
2006-02-20 04:27:00,205.897,205.95,205.897,205.941,102399999.0
2006-02-20 04:28:00,205.941,205.957,205.933,205.939,39500000.0
2006-02-20 04:29:00,205.932,205.935,205.919,205.919,37500000.0
2006-02-20 04:30:00,205.909,205.928,205.897,205.924,43000000.0
2006-02-20 04:31:00,205.935,205.935,205.908,205.917,44399999.0
2006-02-20 04:32:00,205.927,205.94,205.913,205.93,19200000.0
2006-02-20 04:33:00,205.924,205.93,205.907,205.923,41900000.0
2006-02-20 04:34:00,205.919,205.971,205.906,205.971,46599999.0
2006-02-20 04:35:00,205.989,206.006,205.971,205.971,70499999.0
2006-02-20 04:36:00,205.946,205.957,205.945,205.957,29200000.0
2006-02-20 04:37:00,205.963,205.977,205.958,205.962,53199999.0
2006-02-20 04:38:00,205.97,205.978,205.958,205.978,31800000.0
2006-02-20 04:39:00,205.994,206.015,205.994,206.011,41999999.0
2006-02-20 04:40:00,206.0,206.0,205.971,205.978,44000000.0
2006-02-20 04:41:00,205.987,206.007,205.986,206.004,48500000.0
2006-02-20 04:42:00,205.996,206.01,205.975,205.975,48000000.0
2006-02-20 04:43:00,205.983,205.983,205.957,205.973,51800000.0
2006-02-20 04:44:00,205.976,205.976,205.905,205.935,36700000.0
2006-02-20 04:45:00,205.93,205.963,205.93,205.931,63700000.0
2006-02-20 04:46:00,205.919,205.938,205.913,205.913,47300000.0
2006-02-20 04:47:00,205.929,205.966,205.929,205.966,58900001.0
2006-02-20 04:48:00,205.978,205.978,205.95,205.951,32400000.0
2006-02-20 04:49:00,205.947,205.966,205.93,205.93,32500000.0
2006-02-20 04:50:00,205.927,205.927,205.913,205.92,43100000.0
2006-02-20 04:51:00,205.903,205.935,205.872,205.885,57100000.0
2006-02-20 04:52:00,205.874,205.883,205.825,205.838,66799999.0
2006-02-20 04:53:00,205.857,205.883,205.85,205.88,36000000.0
2006-02-20 04:54:00,205.899,205.908,205.868,205.898,77199999.0
2006-02-20 04:55:00,205.889,205.889,205.874,205.882,40600001.0
2006-02-20 04:56:00,205.891,205.907,205.88,205.895,29899999.0
2006-02-20 04:57:00,205.891,205.891,205.843,205.843,42600000.0
2006-02-20 04:58:00,205.827,205.844,205.81,205.844,55500000.0
2006-02-20 04:59:00,205.853,205.853,205.807,205.807,24500000.0
2006-02-20 05:00:00,205.807,205.833,205.8,205.817,62300000.0
2006-02-20 05:01:00,205.807,205.812,205.789,205.812,54200000.0
2006-02-20 05:02:00,205.806,205.825,205.798,205.825,63800000.0
2006-02-20 05:03:00,205.826,205.834,205.816,205.834,44800000.0
2006-02-20 05:04:00,205.839,205.839,205.828,205.828,44500000.0
2006-02-20 05:05:00,205.823,205.823,205.802,205.809,54600001.0
2006-02-20 05:06:00,205.791,205.799,205.786,205.786,30100000.0
2006-02-20 05:07:00,205.808,205.808,205.782,205.782,51500001.0
2006-02-20 05:08:00,205.779,205.802,205.779,205.802,56000000.0
2006-02-20 05:09:00,205.799,205.82,205.798,205.82,50800000.0
2006-02-20 05:10:00,205.819,205.826,205.797,205.815,47800000.0
2006-02-20 05:11:00,205.824,205.852,205.818,205.84,68300000.0
2006-02-20 05:12:00,205.84,205.854,205.831,205.833,52500000.0
2006-02-20 05:13:00,205.818,205.837,205.807,205.82,58300000.0
2006-02-20 05:14:00,205.834,205.838,205.813,205.818,52900000.0
2006-02-20 05:15:00,205.822,205.857,205.822,205.844,21100000.0
2006-02-20 05:16:00,205.846,205.858,205.837,205.855,49900000.0
2006-02-20 05:17:00,205.854,205.864,205.844,205.857,31800000.0
2006-02-20 05:18:00,205.863,205.865,205.847,205.861,52600000.0
2006-02-20 05:19:00,205.876,205.914,205.876,205.903,74600001.0
2006-02-20 05:20:00,205.925,205.938,205.919,205.938,16700000.0
2006-02-20 05:21:00,205.945,205.964,205.923,205.964,79800000.0
2006-02-20 05:22:00,205.978,205.978,205.942,205.951,33000000.0
2006-02-20 05:23:00,205.96,205.96,205.928,205.93,67800000.0
2006-02-20 05:24:00,205.931,205.931,205.893,205.893,57500000.0
2006-02-20 05:25:00,205.895,205.898,205.885,205.898,62200001.0
2006-02-20 05:26:00,205.895,205.913,205.894,205.903,43500000.0
2006-02-20 05:27:00,205.9,205.924,205.889,205.902,63700000.0
2006-02-20 05:28:00,205.902,205.902,205.882,205.901,38000000.0
2006-02-20 05:29:00,205.894,205.9,205.886,205.895,33300000.0
2006-02-20 05:30:00,205.918,205.923,205.901,205.91,47599999.0
2006-02-20 05:31:00,205.903,205.903,205.887,205.892,18700000.0
2006-02-20 05:32:00,205.919,205.94,205.919,205.921,56500000.0
2006-02-20 05:33:00,205.915,205.944,205.915,205.944,70100000.0
2006-02-20 05:34:00,205.942,205.95,205.927,205.95,12900000.0
2006-02-20 05:35:00,205.962,205.966,205.938,205.965,44500000.0
2006-02-20 05:36:00,205.969,205.988,205.969,205.974,42500000.0
2006-02-20 05:37:00,205.979,205.992,205.965,205.966,23000000.0
2006-02-20 05:38:00,205.958,205.984,205.945,205.945,51400000.0
2006-02-20 05:39:00,205.945,205.956,205.942,205.942,29800000.0
2006-02-20 05:40:00,205.939,205.963,205.925,205.949,72500000.0
2006-02-20 05:41:00,205.942,205.957,205.918,205.957,31000000.0
2006-02-20 05:42:00,205.972,206.015,205.972,206.009,55399999.0
2006-02-20 05:43:00,206.002,206.017,205.996,206.017,80000000.0
2006-02-20 05:44:00,206.017,206.017,205.979,205.993,28400000.0
2006-02-20 05:45:00,206.0,206.006,205.989,205.99,39600000.0
2006-02-20 05:46:00,205.982,206.004,205.982,205.998,65300001.0
2006-02-20 05:47:00,206.006,206.013,206.002,206.002,50300001.0
2006-02-20 05:48:00,206.001,206.001,205.976,205.985,79000000.0
2006-02-20 05:49:00,205.976,205.996,205.97,205.996,53400000.0
2006-02-20 05:50:00,205.988,206.008,205.984,206.008,74900000.0
2006-02-20 05:51:00,206.002,206.002,205.974,205.974,29600000.0
2006-02-20 05:52:00,206.006,206.044,205.997,206.044,70400000.0
2006-02-20 05:53:00,206.039,206.04,206.032,206.035,25900000.0
2006-02-20 05:54:00,206.016,206.019,206.016,206.019,20200000.0
2006-02-20 05:55:00,205.997,206.01,205.993,206.008,64799999.0
2006-02-20 05:56:00,206.012,206.03,206.005,206.013,62600000.0
2006-02-20 05:57:00,206.03,206.03,206.0,206.004,27400000.0
2006-02-20 05:58:00,206.002,206.01,205.994,205.995,32200000.0
2006-02-20 05:59:00,205.994,206.024,205.994,206.003,55700000.0
2006-02-20 06:00:00,205.993,205.997,205.973,205.988,71000001.0
2006-02-20 06:01:00,206.01,206.029,206.002,206.025,69300000.0
2006-02-20 06:02:00,206.025,206.035,206.013,206.013,17400000.0
2006-02-20 06:03:00,205.992,206.007,205.992,206.007,16800000.0
2006-02-20 06:04:00,206.008,206.025,206.001,206.019,36800000.0
2006-02-20 06:05:00,206.019,206.025,206.01,206.02,30900000.0
2006-02-20 06:06:00,206.006,206.023,205.987,206.008,56200000.0
2006-02-20 06:07:00,205.999,206.009,205.988,206.009,25800000.0
2006-02-20 06:08:00,206.002,206.008,206.001,206.004,29500000.0
2006-02-20 06:09:00,205.994,206.046,205.994,206.034,34300000.0
2006-02-20 06:10:00,206.026,206.026,206.017,206.022,8700000.0
2006-02-20 06:11:00,206.012,206.039,206.008,206.039,32400000.0
2006-02-20 06:12:00,206.06,206.07,206.007,206.018,41000000.0
2006-02-20 06:13:00,206.01,206.01,205.993,205.993,39100000.0
2006-02-20 06:14:00,205.983,205.985,205.97,205.98,57500001.0
2006-02-20 06:15:00,205.986,206.025,205.986,206.025,47999999.0
2006-02-20 06:16:00,206.035,206.045,206.035,206.045,8800000.0
2006-02-20 06:17:00,206.059,206.077,206.057,206.068,62200000.0
2006-02-20 06:18:00,206.05,206.05,206.036,206.036,54199998.0
2006-02-20 06:19:00,206.052,206.052,206.011,206.024,47800000.0
2006-02-20 06:20:00,206.032,206.032,206.011,206.027,61400001.0
2006-02-20 06:21:00,206.026,206.048,206.013,206.013,46800000.0
2006-02-20 06:22:00,206.014,206.041,206.007,206.007,35000000.0
2006-02-20 06:23:00,206.032,206.065,206.032,206.042,65299999.0
2006-02-20 06:24:00,206.037,206.07,206.037,206.059,31600000.0
2006-02-20 06:25:00,206.053,206.062,206.048,206.056,32800000.0
2006-02-20 06:26:00,206.052,206.059,206.03,206.059,46500000.0
2006-02-20 06:27:00,206.029,206.041,206.016,206.041,59100000.0
2006-02-20 06:28:00,206.042,206.069,206.033,206.069,66499999.0
2006-02-20 06:29:00,206.077,206.09,206.06,206.06,55200000.0
2006-02-20 06:30:00,206.05,206.052,206.005,206.005,56300000.0
2006-02-20 06:31:00,205.995,206.033,205.995,206.027,74600000.0
2006-02-20 06:32:00,206.013,206.032,206.013,206.018,17400000.0
2006-02-20 06:33:00,206.015,206.032,206.0,206.029,49200000.0
2006-02-20 06:34:00,206.038,206.049,206.034,206.037,61999999.0
2006-02-20 06:35:00,206.025,206.04,206.023,206.023,44200000.0
2006-02-20 06:36:00,206.035,206.04,206.009,206.014,33900000.0
2006-02-20 06:37:00,206.027,206.055,206.026,206.026,19800000.0
2006-02-20 06:38:00,206.03,206.057,206.03,206.057,32100000.0
2006-02-20 06:39:00,206.061,206.075,206.053,206.075,74199999.0
2006-02-20 06:40:00,206.073,206.097,206.069,206.073,71700000.0
2006-02-20 06:41:00,206.057,206.083,206.057,206.083,20000000.0
2006-02-20 06:42:00,206.089,206.113,206.087,206.099,89799999.0
2006-02-20 06:43:00,206.091,206.149,206.091,206.146,51899999.0
2006-02-20 06:44:00,206.141,206.141,206.113,206.116,20900000.0
2006-02-20 06:45:00,206.114,206.123,206.09,206.102,57800000.0
2006-02-20 06:46:00,206.084,206.093,206.08,206.08,65700001.0
2006-02-20 06:47:00,206.073,206.095,206.073,206.095,28100000.0
2006-02-20 06:48:00,206.099,206.116,206.073,206.116,63599999.0
2006-02-20 06:49:00,206.095,206.12,206.091,206.116,16600000.0
2006-02-20 06:50:00,206.104,206.104,206.085,206.085,49500001.0
2006-02-20 06:51:00,206.091,206.091,206.059,206.075,75300000.0
2006-02-20 06:52:00,206.079,206.085,206.07,206.085,31900000.0
2006-02-20 06:53:00,206.099,206.115,206.095,206.115,18700000.0
2006-02-20 06:54:00,206.092,206.107,206.091,206.093,45100000.0
2006-02-20 06:55:00,206.077,206.079,206.034,206.034,25300000.0
2006-02-20 06:56:00,206.038,206.038,206.012,206.015,19900000.0
2006-02-20 06:57:00,206.028,206.03,206.011,206.03,27200000.0
2006-02-20 06:58:00,206.015,206.025,206.011,206.025,54699999.0
2006-02-20 06:59:00,206.023,206.031,206.009,206.03,32800000.0
2006-02-20 07:00:00,206.029,206.043,206.005,206.005,64200001.0
2006-02-20 07:01:00,206.024,206.048,206.024,206.048,8000000.0
2006-02-20 07:02:00,206.08,206.097,206.067,206.093,94099999.0
2006-02-20 07:03:00,206.091,206.091,206.075,206.09,41100000.0
2006-02-20 07:04:00,206.1,206.127,206.1,206.108,25500000.0
2006-02-20 07:05:00,206.128,206.161,206.11,206.161,43500000.0
2006-02-20 07:06:00,206.159,206.159,206.112,206.141,53300000.0
2006-02-20 07:07:00,206.167,206.175,206.145,206.157,52300000.0
2006-02-20 07:08:00,206.192,206.216,206.19,206.214,26300000.0
2006-02-20 07:09:00,206.236,206.243,206.22,206.23,43600000.0
2006-02-20 07:10:00,206.231,206.231,206.209,206.212,52800000.0
2006-02-20 07:11:00,206.199,206.199,206.148,206.148,48700000.0
2006-02-20 07:12:00,206.142,206.145,206.12,206.141,30400000.0
2006-02-20 07:13:00,206.122,206.135,206.12,206.135,64500000.0
2006-02-20 07:14:00,206.122,206.122,206.095,206.113,59400000.0
2006-02-20 07:15:00,206.105,206.105,206.071,206.071,68400001.0
2006-02-20 07:16:00,206.09,206.105,206.087,206.105,36699999.0
2006-02-20 07:17:00,206.096,206.121,206.096,206.113,62699999.0
2006-02-20 07:18:00,206.109,206.115,206.101,206.108,53700000.0
2006-02-20 07:19:00,206.115,206.115,206.061,206.064,32000000.0
2006-02-20 07:20:00,206.049,206.07,206.042,206.07,48200000.0
2006-02-20 07:21:00,206.064,206.09,206.064,206.087,77500001.0
2006-02-20 07:22:00,206.087,206.087,206.071,206.075,36400000.0
2006-02-20 07:23:00,206.077,206.081,206.057,206.06,54900000.0
2006-02-20 07:24:00,206.062,206.067,206.054,206.067,49000000.0
2006-02-20 07:25:00,206.061,206.067,206.037,206.051,52900000.0
2006-02-20 07:26:00,206.051,206.079,206.037,206.076,42600000.0
2006-02-20 07:27:00,206.068,206.068,206.049,206.06,47100000.0
2006-02-20 07:28:00,206.068,206.084,206.061,206.065,77699999.0
2006-02-20 07:29:00,206.08,206.08,206.06,206.075,50200000.0
2006-02-20 07:30:00,206.066,206.069,206.053,206.053,55900000.0
2006-02-20 07:31:00,206.054,206.06,206.03,206.06,97499999.0
2006-02-20 07:32:00,206.061,206.068,206.044,206.068,30200000.0
2006-02-20 07:33:00,206.059,206.078,206.059,206.062,60700001.0
2006-02-20 07:34:00,206.065,206.084,206.065,206.075,69500000.0
2006-02-20 07:35:00,206.085,206.085,206.072,206.083,47000000.0
2006-02-20 07:36:00,206.078,206.078,206.038,206.058,54200000.0
2006-02-20 07:37:00,206.055,206.072,206.055,206.058,53000001.0
2006-02-20 07:38:00,206.05,206.06,206.03,206.03,38000000.0
2006-02-20 07:39:00,206.021,206.027,206.006,206.015,68900001.0
2006-02-20 07:40:00,206.022,206.023,205.991,206.006,66899999.0
2006-02-20 07:41:00,205.996,206.003,205.975,205.975,92100001.0
2006-02-20 07:42:00,205.989,206.03,205.989,206.029,12000000.0
2006-02-20 07:43:00,206.036,206.038,206.018,206.035,47200000.0
2006-02-20 07:44:00,206.035,206.048,206.024,206.036,56100001.0
2006-02-20 07:45:00,206.037,206.045,206.017,206.017,53600000.0
2006-02-20 07:46:00,206.015,206.036,206.015,206.035,50900001.0
2006-02-20 07:47:00,206.043,206.056,206.033,206.039,70700000.0
2006-02-20 07:48:00,206.026,206.042,206.026,206.031,31700000.0
2006-02-20 07:49:00,206.027,206.041,206.025,206.031,52300001.0
2006-02-20 07:50:00,206.03,206.038,206.021,206.031,47200000.0
2006-02-20 07:51:00,206.059,206.076,206.049,206.069,44500000.0
2006-02-20 07:52:00,206.057,206.082,206.042,206.042,53200000.0
2006-02-20 07:53:00,206.043,206.06,206.043,206.06,93500000.0
2006-02-20 07:54:00,206.062,206.091,206.062,206.086,66899999.0
2006-02-20 07:55:00,206.075,206.153,206.075,206.129,103800001.0
2006-02-20 07:56:00,206.132,206.136,206.11,206.112,26200000.0
2006-02-20 07:57:00,206.118,206.149,206.1,206.148,45400000.0
2006-02-20 07:58:00,206.154,206.184,206.153,206.165,95100001.0
2006-02-20 07:59:00,206.155,206.192,206.135,206.192,42700000.0
2006-02-20 08:00:00,206.194,206.207,206.179,206.194,48000001.0
2006-02-20 08:01:00,206.207,206.224,206.165,206.17,49900000.0
2006-02-20 08:02:00,206.175,206.175,206.157,206.158,65000000.0
2006-02-20 08:03:00,206.142,206.15,206.131,206.134,74900000.0
2006-02-20 08:04:00,206.117,206.156,206.117,206.141,31100000.0
2006-02-20 08:05:00,206.146,206.167,206.146,206.159,37900000.0
2006-02-20 08:06:00,206.168,206.168,206.147,206.158,41600000.0
2006-02-20 08:07:00,206.143,206.153,206.136,206.14,45000000.0
2006-02-20 08:08:00,206.16,206.178,206.143,206.151,62099999.0
2006-02-20 08:09:00,206.159,206.159,206.137,206.138,28200000.0
2006-02-20 08:10:00,206.131,206.131,206.111,206.129,48300001.0
2006-02-20 08:11:00,206.145,206.155,206.131,206.155,25400000.0
2006-02-20 08:12:00,206.16,206.16,206.141,206.154,53500001.0
2006-02-20 08:13:00,206.168,206.173,206.166,206.17,22700000.0
2006-02-20 08:14:00,206.159,206.161,206.145,206.145,51799998.0
2006-02-20 08:15:00,206.142,206.152,206.126,206.131,27200000.0
2006-02-20 08:16:00,206.158,206.167,206.152,206.155,89799999.0
2006-02-20 08:17:00,206.155,206.155,206.111,206.13,48500000.0
2006-02-20 08:18:00,206.149,206.149,206.113,206.113,30400001.0
2006-02-20 08:19:00,206.102,206.102,206.091,206.092,76200000.0
2006-02-20 08:20:00,206.098,206.098,206.087,206.087,61100001.0
2006-02-20 08:21:00,206.092,206.115,206.091,206.115,35800000.0
2006-02-20 08:22:00,206.137,206.161,206.137,206.157,45100000.0
2006-02-20 08:23:00,206.155,206.155,206.092,206.108,78700000.0
2006-02-20 08:24:00,206.12,206.15,206.115,206.15,37100000.0
2006-02-20 08:25:00,206.147,206.149,206.126,206.128,42200000.0
2006-02-20 08:26:00,206.102,206.127,206.102,206.106,36700000.0
2006-02-20 08:27:00,206.118,206.15,206.118,206.135,59399999.0
2006-02-20 08:28:00,206.138,206.138,206.119,206.119,75700000.0
2006-02-20 08:29:00,206.124,206.14,206.124,206.127,59099999.0
2006-02-20 08:30:00,206.132,206.154,206.132,206.143,55899999.0
2006-02-20 08:31:00,206.135,206.135,206.125,206.125,43200000.0
2006-02-20 08:32:00,206.141,206.168,206.141,206.158,20800000.0
2006-02-20 08:33:00,206.161,206.172,206.143,206.148,64500000.0
2006-02-20 08:34:00,206.158,206.162,206.145,206.162,79400000.0
2006-02-20 08:35:00,206.147,206.172,206.147,206.172,40200000.0
2006-02-20 08:36:00,206.18,206.221,206.18,206.214,41100000.0
2006-02-20 08:37:00,206.191,206.199,206.185,206.185,79099999.0
2006-02-20 08:38:00,206.18,206.192,206.165,206.179,63500000.0
2006-02-20 08:39:00,206.188,206.189,206.173,206.173,22700000.0
2006-02-20 08:40:00,206.186,206.199,206.186,206.188,29700000.0
2006-02-20 08:41:00,206.176,206.202,206.172,206.192,44700000.0
2006-02-20 08:42:00,206.198,206.205,206.173,206.205,42600000.0
2006-02-20 08:43:00,206.218,206.234,206.205,206.205,49799999.0
2006-02-20 08:44:00,206.217,206.234,206.202,206.234,111500000.0
2006-02-20 08:45:00,206.214,206.236,206.195,206.2,43999999.0
2006-02-20 08:46:00,206.191,206.202,206.173,206.173,50400000.0
2006-02-20 08:47:00,206.162,206.169,206.143,206.144,31500000.0
2006-02-20 08:48:00,206.148,206.162,206.145,206.162,29899999.0
2006-02-20 08:49:00,206.153,206.182,206.146,206.182,51100000.0
2006-02-20 08:50:00,206.191,206.206,206.191,206.204,37200000.0
2006-02-20 08:51:00,206.184,206.187,206.18,206.18,36100000.0
2006-02-20 08:52:00,206.182,206.182,206.108,206.16,45100000.0
2006-02-20 08:53:00,206.14,206.14,206.114,206.125,24400000.0
2006-02-20 08:54:00,206.111,206.111,206.105,206.105,41000000.0
2006-02-20 08:55:00,206.107,206.119,206.105,206.119,59400000.0
2006-02-20 08:56:00,206.089,206.119,206.087,206.117,55300000.0
2006-02-20 08:57:00,206.109,206.131,206.109,206.128,51600000.0
2006-02-20 08:58:00,206.127,206.143,206.122,206.127,47100000.0
2006-02-20 08:59:00,206.131,206.131,206.105,206.124,40700000.0
2006-02-20 09:00:00,206.119,206.119,206.088,206.088,36299999.0
2006-02-20 09:01:00,206.075,206.09,206.072,206.072,53100000.0
2006-02-20 09:02:00,206.069,206.069,206.055,206.064,41200000.0
2006-02-20 09:03:00,206.062,206.064,206.059,206.063,40700000.0
2006-02-20 09:04:00,206.048,206.056,206.042,206.055,38700000.0
2006-02-20 09:05:00,206.044,206.053,206.033,206.053,37000000.0
2006-02-20 09:06:00,206.052,206.089,206.052,206.085,34700000.0
2006-02-20 09:07:00,206.084,206.102,206.084,206.089,29099999.0
2006-02-20 09:08:00,206.083,206.101,206.074,206.074,13600000.0
2006-02-20 09:09:00,206.084,206.102,206.07,206.07,66600000.0
2006-02-20 09:10:00,206.088,206.102,206.083,206.1,64100000.0
2006-02-20 09:11:00,206.106,206.115,206.102,206.115,27600000.0
2006-02-20 09:12:00,206.121,206.137,206.114,206.134,33400000.0
2006-02-20 09:13:00,206.138,206.154,206.137,206.149,20600000.0
2006-02-20 09:14:00,206.157,206.185,206.157,206.169,34700000.0
2006-02-20 09:15:00,206.168,206.168,206.142,206.142,44500000.0
2006-02-20 09:16:00,206.141,206.146,206.105,206.105,13700000.0
2006-02-20 09:17:00,206.086,206.102,206.084,206.102,84100000.0
2006-02-20 09:18:00,206.105,206.115,206.095,206.105,103000001.0
2006-02-20 09:19:00,206.091,206.091,206.07,206.073,26200000.0
2006-02-20 09:20:00,206.059,206.059,206.021,206.033,32500000.0
2006-02-20 09:21:00,206.032,206.051,206.02,206.035,49500000.0
2006-02-20 09:22:00,206.027,206.039,206.012,206.031,108400002.0
2006-02-20 09:23:00,206.047,206.047,206.006,206.006,50400000.0
2006-02-20 09:24:00,206.003,206.007,205.992,205.995,29100000.0
2006-02-20 09:25:00,205.976,205.976,205.929,205.935,52500000.0
2006-02-20 09:26:00,205.946,205.952,205.926,205.938,35200000.0
2006-02-20 09:27:00,205.938,205.954,205.931,205.945,51600000.0
2006-02-20 09:28:00,205.948,205.967,205.93,205.962,53100000.0
2006-02-20 09:29:00,205.946,205.996,205.946,205.995,79000001.0
2006-02-20 09:30:00,205.996,206.007,205.993,205.993,19800000.0
2006-02-20 09:31:00,205.994,206.005,205.994,206.0,40000000.0
2006-02-20 09:32:00,205.996,206.002,205.964,205.964,62300000.0
2006-02-20 09:33:00,205.958,205.958,205.927,205.927,52499999.0
2006-02-20 09:34:00,205.941,205.988,205.941,205.987,56799999.0
2006-02-20 09:35:00,205.99,206.007,205.972,205.981,72899999.0
2006-02-20 09:36:00,205.996,206.009,205.996,206.0,20000000.0
2006-02-20 09:37:00,205.984,205.987,205.969,205.987,55400000.0
2006-02-20 09:38:00,205.974,205.983,205.964,205.972,58099999.0
2006-02-20 09:39:00,205.983,205.995,205.959,205.965,55900000.0
2006-02-20 09:40:00,205.962,205.99,205.962,205.99,61000000.0
2006-02-20 09:41:00,205.983,205.983,205.972,205.972,49700001.0
2006-02-20 09:42:00,205.961,205.995,205.96,205.995,44900000.0
2006-02-20 09:43:00,205.99,206.027,205.976,206.027,79200000.0
2006-02-20 09:44:00,206.032,206.042,206.022,206.03,52900000.0
2006-02-20 09:45:00,206.038,206.04,206.017,206.028,90100000.0
2006-02-20 09:46:00,206.043,206.123,206.043,206.12,31400000.0
2006-02-20 09:47:00,206.124,206.124,206.091,206.1,33100000.0
2006-02-20 09:48:00,206.104,206.108,206.096,206.101,32600000.0
2006-02-20 09:49:00,206.088,206.136,206.088,206.124,25500000.0
2006-02-20 09:50:00,206.138,206.162,206.133,206.158,84400001.0
2006-02-20 09:51:00,206.173,206.201,206.173,206.184,51500001.0
2006-02-20 09:52:00,206.206,206.237,206.206,206.232,50800000.0
2006-02-20 09:53:00,206.255,206.271,206.229,206.252,98600003.0
2006-02-20 09:54:00,206.245,206.245,206.209,206.213,47000000.0
2006-02-20 09:55:00,206.197,206.197,206.139,206.143,48600000.0
2006-02-20 09:56:00,206.131,206.148,206.116,206.137,59400000.0
2006-02-20 09:57:00,206.105,206.106,206.095,206.103,36800000.0
2006-02-20 09:58:00,206.125,206.125,206.073,206.073,55699999.0
2006-02-20 09:59:00,206.065,206.095,206.065,206.095,44200000.0
2006-02-20 10:00:00,206.118,206.12,206.088,206.092,43900000.0
2006-02-20 10:01:00,206.08,206.08,206.039,206.043,79399999.0
2006-02-20 10:02:00,206.051,206.056,206.039,206.04,77399999.0
2006-02-20 10:03:00,206.008,206.035,205.993,206.035,22900000.0
2006-02-20 10:04:00,206.036,206.046,206.032,206.043,47200000.0
2006-02-20 10:05:00,206.044,206.044,206.024,206.04,76500000.0
2006-02-20 10:06:00,206.049,206.049,206.03,206.03,30800000.0
2006-02-20 10:07:00,206.029,206.037,206.022,206.025,37600000.0
2006-02-20 10:08:00,205.998,205.998,205.988,205.988,24200000.0
2006-02-20 10:09:00,205.989,206.013,205.989,206.0,39300000.0
2006-02-20 10:10:00,206.004,206.04,205.984,206.04,65700001.0
2006-02-20 10:11:00,206.028,206.082,206.028,206.082,53700000.0
2006-02-20 10:12:00,206.078,206.079,206.045,206.059,37400000.0
2006-02-20 10:13:00,206.042,206.056,206.035,206.05,23600000.0
2006-02-20 10:14:00,206.059,206.067,206.047,206.063,62600001.0
2006-02-20 10:15:00,206.062,206.074,206.058,206.059,69100000.0
2006-02-20 10:16:00,206.054,206.07,206.047,206.065,60700000.0
2006-02-20 10:17:00,206.054,206.071,206.054,206.059,28500000.0
2006-02-20 10:18:00,206.047,206.061,206.016,206.016,37200000.0
2006-02-20 10:19:00,205.984,205.984,205.936,205.968,30600000.0
2006-02-20 10:20:00,205.957,205.957,205.908,205.93,41700000.0
2006-02-20 10:21:00,205.923,205.965,205.923,205.942,61599999.0
2006-02-20 10:22:00,205.966,205.969,205.939,205.944,29900000.0
2006-02-20 10:23:00,205.953,205.953,205.932,205.949,114600000.0
2006-02-20 10:24:00,205.939,205.955,205.932,205.945,76200000.0
2006-02-20 10:25:00,205.945,205.945,205.938,205.943,13400000.0
2006-02-20 10:26:00,205.949,205.949,205.92,205.934,50600000.0
2006-02-20 10:27:00,205.941,205.949,205.925,205.93,55600000.0
2006-02-20 10:28:00,205.91,205.919,205.895,205.908,47900000.0
2006-02-20 10:29:00,205.896,205.897,205.86,205.866,39700000.0
2006-02-20 10:30:00,205.864,205.899,205.864,205.885,84400001.0
2006-02-20 10:31:00,205.884,205.903,205.877,205.88,52100000.0
2006-02-20 10:32:00,205.872,205.895,205.872,205.873,52000000.0
2006-02-20 10:33:00,205.87,205.883,205.853,205.862,51300000.0
2006-02-20 10:34:00,205.839,205.839,205.766,205.776,29200000.0
2006-02-20 10:35:00,205.793,205.835,205.793,205.832,33200000.0
2006-02-20 10:36:00,205.863,205.876,205.838,205.873,45500000.0
2006-02-20 10:37:00,205.864,205.864,205.828,205.862,23100000.0
2006-02-20 10:38:00,205.88,205.909,205.857,205.857,58300000.0
2006-02-20 10:39:00,205.855,205.879,205.851,205.873,37600000.0
2006-02-20 10:40:00,205.864,205.866,205.843,205.848,48900001.0
2006-02-20 10:41:00,205.85,205.85,205.796,205.827,34300000.0
2006-02-20 10:42:00,205.838,205.878,205.838,205.86,81400000.0
2006-02-20 10:43:00,205.861,205.89,205.849,205.89,99800001.0
2006-02-20 10:44:00,205.915,205.931,205.888,205.907,70599999.0
2006-02-20 10:45:00,205.913,205.976,205.886,205.976,33700000.0
2006-02-20 10:46:00,205.98,205.993,205.95,205.95,54100000.0
2006-02-20 10:47:00,205.954,205.958,205.929,205.945,90999999.0
2006-02-20 10:48:00,205.964,205.964,205.941,205.952,28400000.0
2006-02-20 10:49:00,205.957,205.957,205.923,205.93,51000000.0
2006-02-20 10:50:00,205.921,205.939,205.905,205.91,26900000.0
2006-02-20 10:51:00,205.901,205.902,205.879,205.89,28700000.0
2006-02-20 10:52:00,205.893,205.897,205.879,205.895,39000000.0
2006-02-20 10:53:00,205.895,205.913,205.891,205.901,40900000.0
2006-02-20 10:54:00,205.883,205.91,205.883,205.91,28100000.0
2006-02-20 10:55:00,205.917,205.92,205.902,205.92,50100000.0
2006-02-20 10:56:00,205.918,205.933,205.906,205.918,75900000.0
2006-02-20 10:57:00,205.919,205.919,205.901,205.912,30500000.0
2006-02-20 10:58:00,205.941,205.97,205.936,205.97,72400000.0
2006-02-20 10:59:00,205.937,205.937,205.863,205.869,16000000.0
2006-02-20 11:00:00,205.869,205.869,205.796,205.796,47900000.0
2006-02-20 11:01:00,205.8,205.827,205.797,205.827,47700000.0
2006-02-20 11:02:00,205.827,205.882,205.827,205.882,23500000.0
2006-02-20 11:03:00,205.882,205.882,205.833,205.833,33300000.0
2006-02-20 11:04:00,205.832,205.849,205.815,205.815,49000000.0
2006-02-20 11:05:00,205.783,205.783,205.765,205.765,44100000.0
2006-02-20 11:06:00,205.773,205.785,205.763,205.785,38100000.0
2006-02-20 11:07:00,205.774,205.8,205.772,205.796,46100001.0
2006-02-20 11:08:00,205.812,205.823,205.805,205.817,27300000.0
2006-02-20 11:09:00,205.825,205.843,205.817,205.843,60900000.0
2006-02-20 11:10:00,205.843,205.869,205.831,205.861,48800000.0
2006-02-20 11:11:00,205.851,205.853,205.833,205.835,62800000.0
2006-02-20 11:12:00,205.837,205.837,205.816,205.825,88399999.0
2006-02-20 11:13:00,205.805,205.805,205.742,205.742,38499999.0
2006-02-20 11:14:00,205.753,205.812,205.753,205.805,27600000.0
2006-02-20 11:15:00,205.807,205.847,205.806,205.843,36400000.0
2006-02-20 11:16:00,205.85,205.866,205.848,205.861,40900000.0
2006-02-20 11:17:00,205.834,205.851,205.828,205.843,69300000.0
2006-02-20 11:18:00,205.808,205.808,205.78,205.78,23500000.0
2006-02-20 11:19:00,205.782,205.803,205.773,205.803,70700000.0
2006-02-20 11:20:00,205.79,205.8,205.773,205.773,52599999.0
2006-02-20 11:21:00,205.761,205.765,205.738,205.748,46600000.0
2006-02-20 11:22:00,205.736,205.744,205.728,205.744,32700000.0
2006-02-20 11:23:00,205.737,205.752,205.736,205.745,65300001.0
2006-02-20 11:24:00,205.753,205.777,205.753,205.777,22800000.0
2006-02-20 11:25:00,205.777,205.813,205.777,205.802,23500000.0
2006-02-20 11:26:00,205.791,205.791,205.757,205.777,53300000.0
2006-02-20 11:27:00,205.782,205.796,205.771,205.792,57700000.0
2006-02-20 11:28:00,205.822,205.83,205.809,205.83,80400001.0
2006-02-20 11:29:00,205.845,205.845,205.821,205.827,46100000.0
2006-02-20 11:30:00,205.82,205.825,205.789,205.789,86600000.0
2006-02-20 11:31:00,205.796,205.835,205.79,205.835,38600001.0
2006-02-20 11:32:00,205.832,205.832,205.803,205.814,53100001.0
2006-02-20 11:33:00,205.818,205.86,205.818,205.858,59400001.0
2006-02-20 11:34:00,205.868,205.908,205.868,205.908,38800000.0
2006-02-20 11:35:00,205.892,205.906,205.888,205.899,35600000.0
2006-02-20 11:36:00,205.887,205.893,205.868,205.868,59300000.0
2006-02-20 11:37:00,205.868,205.869,205.861,205.861,21100000.0
2006-02-20 11:38:00,205.858,205.89,205.855,205.885,24700000.0
2006-02-20 11:39:00,205.875,205.892,205.875,205.891,36200000.0
2006-02-20 11:40:00,205.88,205.904,205.88,205.892,57800000.0
2006-02-20 11:41:00,205.883,205.883,205.86,205.864,24200000.0
2006-02-20 11:42:00,205.867,205.904,205.867,205.883,104000001.0
2006-02-20 11:43:00,205.877,205.902,205.872,205.88,52200000.0
2006-02-20 11:44:00,205.91,205.91,205.897,205.897,32500000.0
2006-02-20 11:45:00,205.888,205.911,205.888,205.911,76400000.0
2006-02-20 11:46:00,205.938,205.969,205.93,205.969,52600001.0
2006-02-20 11:47:00,205.976,205.986,205.966,205.975,42500000.0
2006-02-20 11:48:00,205.977,205.994,205.977,205.987,43600000.0
2006-02-20 11:49:00,205.967,205.989,205.967,205.975,63100000.0
2006-02-20 11:50:00,205.969,205.982,205.963,205.963,56000000.0
2006-02-20 11:51:00,205.977,205.985,205.968,205.977,32600000.0
2006-02-20 11:52:00,205.973,205.976,205.964,205.97,36600000.0
2006-02-20 11:53:00,205.976,205.998,205.965,205.982,75400000.0
2006-02-20 11:54:00,205.986,205.986,205.954,205.962,19500000.0
2006-02-20 11:55:00,205.976,205.985,205.976,205.978,15100000.0
2006-02-20 11:56:00,205.973,205.986,205.964,205.967,47300000.0
2006-02-20 11:57:00,205.967,206.001,205.939,206.001,33800000.0
2006-02-20 11:58:00,206.015,206.031,206.005,206.031,37100001.0
2006-02-20 11:59:00,206.055,206.056,206.025,206.025,45000000.0
2006-02-20 12:00:00,206.036,206.036,206.007,206.023,29100000.0
2006-02-20 12:01:00,206.011,206.02,206.005,206.013,53400000.0
2006-02-20 12:02:00,206.01,206.01,205.982,206.003,111500000.0
2006-02-20 12:03:00,205.996,205.996,205.944,205.965,34800000.0
2006-02-20 12:04:00,205.963,205.976,205.936,205.936,40200000.0
2006-02-20 12:05:00,205.935,205.947,205.925,205.925,17700000.0
2006-02-20 12:06:00,205.938,205.969,205.938,205.969,67300001.0
2006-02-20 12:07:00,205.987,205.996,205.979,205.985,33700000.0
2006-02-20 12:08:00,206.004,206.007,205.985,205.996,87600001.0
2006-02-20 12:09:00,205.989,205.991,205.972,205.972,22000000.0
2006-02-20 12:10:00,205.987,205.987,205.974,205.986,30000000.0
2006-02-20 12:11:00,205.994,206.01,205.98,206.004,56900000.0
2006-02-20 12:12:00,206.0,206.003,205.964,205.973,57500000.0
2006-02-20 12:13:00,205.97,205.982,205.959,205.967,62499999.0
2006-02-20 12:14:00,205.964,205.97,205.955,205.955,69500000.0
2006-02-20 12:15:00,205.946,205.946,205.918,205.926,49300000.0
2006-02-20 12:16:00,205.931,205.931,205.895,205.905,49200000.0
2006-02-20 12:17:00,205.911,205.922,205.898,205.922,49500001.0
2006-02-20 12:18:00,205.92,205.92,205.913,205.913,46300000.0
2006-02-20 12:19:00,205.923,205.936,205.908,205.936,65400001.0
2006-02-20 12:20:00,205.931,205.932,205.909,205.932,47700000.0
2006-02-20 12:21:00,205.946,205.983,205.934,205.956,62800000.0
2006-02-20 12:22:00,205.964,205.978,205.964,205.976,44700000.0
2006-02-20 12:23:00,205.991,206.0,205.977,205.998,45200000.0
2006-02-20 12:24:00,205.983,205.996,205.981,205.986,51600000.0
2006-02-20 12:25:00,205.99,206.038,205.99,206.038,34200000.0
2006-02-20 12:26:00,206.03,206.059,206.02,206.059,20600000.0
2006-02-20 12:27:00,206.058,206.071,206.056,206.058,46200000.0
2006-02-20 12:28:00,206.076,206.076,206.05,206.05,44800000.0
2006-02-20 12:29:00,206.05,206.05,206.025,206.042,56600000.0
2006-02-20 12:30:00,206.039,206.056,206.039,206.055,59000000.0
2006-02-20 12:31:00,206.041,206.041,206.023,206.029,48200001.0
2006-02-20 12:32:00,206.036,206.04,206.003,206.032,57700000.0
2006-02-20 12:33:00,206.038,206.038,206.017,206.029,51800000.0
2006-02-20 12:34:00,206.039,206.053,206.039,206.051,32600000.0
2006-02-20 12:35:00,206.058,206.062,206.026,206.038,33600000.0
2006-02-20 12:36:00,206.035,206.049,206.03,206.032,46100000.0
2006-02-20 12:37:00,206.036,206.046,206.022,206.037,100099999.0
2006-02-20 12:38:00,206.042,206.062,206.031,206.062,41100000.0
2006-02-20 12:39:00,206.063,206.075,206.06,206.061,82599999.0
2006-02-20 12:40:00,206.055,206.065,206.045,206.045,62600001.0
2006-02-20 12:41:00,206.049,206.055,206.04,206.043,91600001.0
2006-02-20 12:42:00,206.052,206.055,206.031,206.031,55800000.0
2006-02-20 12:43:00,206.038,206.044,206.032,206.04,40500000.0
2006-02-20 12:44:00,206.033,206.033,206.001,206.004,34899999.0
2006-02-20 12:45:00,206.02,206.044,206.019,206.037,13000000.0
2006-02-20 12:46:00,206.025,206.028,206.011,206.018,51300001.0
2006-02-20 12:47:00,206.022,206.024,206.006,206.024,54100000.0
2006-02-20 12:48:00,206.019,206.027,205.999,206.01,44800000.0
2006-02-20 12:49:00,205.999,206.015,205.975,205.975,85800000.0
2006-02-20 12:50:00,205.985,205.991,205.968,205.983,53400000.0
2006-02-20 12:51:00,205.991,206.016,205.991,206.015,51700000.0
2006-02-20 12:52:00,205.999,205.999,205.971,205.984,25900000.0
2006-02-20 12:53:00,205.983,205.993,205.974,205.974,47399999.0
2006-02-20 12:54:00,205.996,205.996,205.968,205.989,51700000.0
2006-02-20 12:55:00,205.982,205.982,205.962,205.966,41100000.0
2006-02-20 12:56:00,205.95,205.966,205.941,205.941,33200000.0
2006-02-20 12:57:00,205.947,205.963,205.926,205.937,74000000.0
2006-02-20 12:58:00,205.937,205.948,205.906,205.906,40500000.0
2006-02-20 12:59:00,205.902,205.902,205.855,205.859,66499999.0
2006-02-20 13:00:00,205.849,205.882,205.849,205.854,73900000.0
2006-02-20 13:01:00,205.844,205.844,205.793,205.806,22500000.0
2006-02-20 13:02:00,205.792,205.81,205.779,205.785,71500000.0
2006-02-20 13:03:00,205.792,205.813,205.791,205.792,47200001.0
2006-02-20 13:04:00,205.783,205.792,205.77,205.788,38100000.0
2006-02-20 13:05:00,205.806,205.812,205.792,205.801,75000000.0
2006-02-20 13:06:00,205.811,205.831,205.811,205.831,77700000.0
2006-02-20 13:07:00,205.823,205.827,205.812,205.812,40600000.0
2006-02-20 13:08:00,205.811,205.835,205.811,205.835,19000000.0
2006-02-20 13:09:00,205.831,205.831,205.809,205.809,29800000.0
2006-02-20 13:10:00,205.811,205.828,205.811,205.823,40799999.0
2006-02-20 13:11:00,205.825,205.841,205.825,205.841,19500000.0
2006-02-20 13:12:00,205.849,205.868,205.843,205.86,93700000.0
2006-02-20 13:13:00,205.85,205.898,205.85,205.89,46999999.0
2006-02-20 13:14:00,205.895,205.895,205.859,205.86,43800000.0
2006-02-20 13:15:00,205.85,205.863,205.84,205.841,61800001.0
2006-02-20 13:16:00,205.842,205.842,205.814,205.832,70400000.0
2006-02-20 13:17:00,205.84,205.873,205.84,205.871,52200000.0
2006-02-20 13:18:00,205.89,205.896,205.873,205.887,46300000.0
2006-02-20 13:19:00,205.877,205.885,205.866,205.868,53800000.0
2006-02-20 13:20:00,205.888,205.888,205.858,205.862,52400000.0
2006-02-20 13:21:00,205.862,205.885,205.853,205.873,47000001.0
2006-02-20 13:22:00,205.86,205.869,205.859,205.869,32000000.0
2006-02-20 13:23:00,205.884,205.884,205.875,205.88,57899999.0
2006-02-20 13:24:00,205.885,205.897,205.876,205.897,34500000.0
2006-02-20 13:25:00,205.888,205.905,205.882,205.896,64900001.0
2006-02-20 13:26:00,205.905,205.905,205.878,205.88,56200001.0
2006-02-20 13:27:00,205.875,205.895,205.875,205.885,11900000.0
2006-02-20 13:28:00,205.872,205.908,205.872,205.906,39100000.0
2006-02-20 13:29:00,205.896,205.906,205.89,205.904,41000000.0
2006-02-20 13:30:00,205.897,205.923,205.897,205.915,35200000.0
2006-02-20 13:31:00,205.916,205.923,205.906,205.912,36400000.0
2006-02-20 13:32:00,205.913,205.933,205.913,205.927,73600000.0
2006-02-20 13:33:00,205.933,205.944,205.933,205.944,41700000.0
2006-02-20 13:34:00,205.933,205.94,205.933,205.934,25000000.0
2006-02-20 13:35:00,205.922,205.932,205.916,205.931,64899999.0
2006-02-20 13:36:00,205.91,205.91,205.908,205.909,32300000.0
2006-02-20 13:37:00,205.912,205.912,205.902,205.912,46300000.0
2006-02-20 13:38:00,205.906,205.91,205.888,205.888,37000000.0
2006-02-20 13:39:00,205.896,205.92,205.891,205.92,68499999.0
2006-02-20 13:40:00,205.916,205.933,205.912,205.918,61900000.0
2006-02-20 13:41:00,205.927,205.927,205.9,205.922,53600000.0
2006-02-20 13:42:00,205.929,205.938,205.928,205.938,31500000.0
2006-02-20 13:43:00,205.94,205.94,205.913,205.913,49200000.0
2006-02-20 13:44:00,205.911,205.925,205.904,205.925,63999999.0
2006-02-20 13:45:00,205.915,205.933,205.91,205.913,57800000.0
2006-02-20 13:46:00,205.907,205.931,205.907,205.931,34800000.0
2006-02-20 13:47:00,205.933,205.933,205.906,205.913,50100000.0
2006-02-20 13:48:00,205.926,205.934,205.906,205.909,74300000.0
2006-02-20 13:49:00,205.921,205.927,205.908,205.925,59800000.0
2006-02-20 13:50:00,205.935,205.944,205.921,205.944,45000000.0
2006-02-20 13:51:00,205.962,205.968,205.943,205.964,61100001.0
2006-02-20 13:52:00,205.969,205.975,205.969,205.975,31000000.0
2006-02-20 13:53:00,205.97,205.995,205.97,205.995,66800001.0
2006-02-20 13:54:00,205.976,205.983,205.969,205.982,52300001.0
2006-02-20 13:55:00,205.976,205.976,205.964,205.966,26800000.0
2006-02-20 13:56:00,205.949,205.97,205.949,205.97,73900000.0
2006-02-20 13:57:00,205.977,205.98,205.96,205.98,45400000.0
2006-02-20 13:58:00,205.988,206.003,205.979,206.001,24300000.0
2006-02-20 13:59:00,206.023,206.051,206.012,206.026,45000000.0
2006-02-20 14:00:00,206.003,206.029,205.996,205.999,27600000.0
2006-02-20 14:01:00,205.997,205.999,205.971,205.977,21500000.0
2006-02-20 14:02:00,205.984,206.034,205.984,206.021,33500000.0
2006-02-20 14:03:00,206.012,206.072,206.012,206.072,47699999.0
2006-02-20 14:04:00,206.065,206.088,206.046,206.053,45800000.0
2006-02-20 14:05:00,206.045,206.062,206.04,206.062,42600000.0
2006-02-20 14:06:00,206.037,206.053,206.033,206.049,58400000.0
2006-02-20 14:07:00,206.052,206.052,206.039,206.049,28500000.0
2006-02-20 14:08:00,206.05,206.071,206.044,206.071,65600000.0
2006-02-20 14:09:00,206.067,206.11,206.067,206.103,34100000.0
2006-02-20 14:10:00,206.114,206.123,206.112,206.115,52900001.0
2006-02-20 14:11:00,206.111,206.136,206.111,206.13,70499999.0
2006-02-20 14:12:00,206.128,206.137,206.103,206.112,31500000.0
2006-02-20 14:13:00,206.106,206.125,206.102,206.118,51600000.0
2006-02-20 14:14:00,206.126,206.133,206.121,206.133,86500001.0
2006-02-20 14:15:00,206.141,206.143,206.129,206.13,43900000.0
2006-02-20 14:16:00,206.145,206.145,206.132,206.133,25100000.0
2006-02-20 14:17:00,206.126,206.138,206.091,206.095,57000000.0
2006-02-20 14:18:00,206.093,206.093,206.081,206.088,18300000.0
2006-02-20 14:19:00,206.085,206.087,206.062,206.069,29400000.0
2006-02-20 14:20:00,206.045,206.045,205.962,205.962,94300001.0
2006-02-20 14:21:00,205.964,206.016,205.964,206.016,38500000.0
2006-02-20 14:22:00,206.01,206.013,205.98,205.98,60200001.0
2006-02-20 14:23:00,205.967,205.967,205.936,205.947,59199999.0
2006-02-20 14:24:00,205.942,205.954,205.917,205.917,35999999.0
2006-02-20 14:25:00,205.921,205.946,205.914,205.914,29200000.0
2006-02-20 14:26:00,205.932,205.969,205.932,205.944,19900000.0
2006-02-20 14:27:00,205.94,205.965,205.94,205.965,66100000.0
2006-02-20 14:28:00,205.953,205.983,205.953,205.983,27100000.0
2006-02-20 14:29:00,205.982,205.99,205.978,205.99,56800000.0
2006-02-20 14:30:00,205.969,205.981,205.955,205.955,96500001.0
2006-02-20 14:31:00,205.924,205.924,205.896,205.92,27900000.0
2006-02-20 14:32:00,205.923,205.926,205.906,205.915,28400000.0
2006-02-20 14:33:00,205.915,205.915,205.892,205.892,38000000.0
2006-02-20 14:34:00,205.907,205.907,205.898,205.904,19300000.0
2006-02-20 14:35:00,205.918,205.918,205.903,205.903,88899998.0
2006-02-20 14:36:00,205.909,205.929,205.904,205.927,22400000.0
2006-02-20 14:37:00,205.933,205.951,205.931,205.939,63800000.0
2006-02-20 14:38:00,205.943,205.946,205.936,205.943,35600000.0
2006-02-20 14:39:00,205.945,205.959,205.936,205.945,52100000.0
2006-02-20 14:40:00,205.941,205.941,205.898,205.901,16000000.0
2006-02-20 14:41:00,205.92,205.925,205.91,205.917,49500000.0
2006-02-20 14:42:00,205.923,205.937,205.913,205.914,46300000.0
2006-02-20 14:43:00,205.903,205.903,205.87,205.87,29300000.0
2006-02-20 14:44:00,205.889,205.905,205.889,205.891,50200000.0
2006-02-20 14:45:00,205.879,205.888,205.876,205.882,21200000.0
2006-02-20 14:46:00,205.883,205.899,205.883,205.895,57000000.0
2006-02-20 14:47:00,205.903,205.932,205.899,205.922,51100000.0
2006-02-20 14:48:00,205.917,205.931,205.917,205.929,65000000.0
2006-02-20 14:49:00,205.935,205.948,205.931,205.931,32700000.0
2006-02-20 14:50:00,205.914,205.914,205.898,205.906,66500000.0
2006-02-20 14:51:00,205.904,205.926,205.904,205.916,77900000.0
2006-02-20 14:52:00,205.928,205.941,205.917,205.922,48400001.0
2006-02-20 14:53:00,205.929,205.944,205.918,205.922,35500000.0
2006-02-20 14:54:00,205.914,205.929,205.912,205.918,42400000.0
2006-02-20 14:55:00,205.92,205.933,205.91,205.924,62500000.0
2006-02-20 14:56:00,205.935,205.94,205.92,205.923,38800000.0
2006-02-20 14:57:00,205.925,205.945,205.925,205.93,19200000.0
2006-02-20 14:58:00,205.936,205.936,205.931,205.931,36600000.0
2006-02-20 14:59:00,205.92,205.94,205.92,205.93,21500000.0
2006-02-20 15:00:00,205.932,205.932,205.916,205.917,15500000.0
2006-02-20 15:01:00,205.925,205.935,205.92,205.925,25000000.0
2006-02-20 15:02:00,205.922,205.932,205.915,205.93,28700000.0
2006-02-20 15:03:00,205.925,205.937,205.916,205.916,43400000.0
2006-02-20 15:04:00,205.919,205.941,205.919,205.941,23700000.0
2006-02-20 15:05:00,205.928,205.95,205.92,205.938,53300000.0
2006-02-20 15:06:00,205.94,205.945,205.93,205.933,28000000.0
2006-02-20 15:07:00,205.943,205.943,205.93,205.937,40900000.0
2006-02-20 15:08:00,205.948,205.95,205.94,205.94,23500000.0
2006-02-20 15:09:00,205.935,205.94,205.935,205.94,37500000.0
2006-02-20 15:10:00,205.934,205.946,205.931,205.942,29600000.0
2006-02-20 15:11:00,205.949,206.016,205.949,206.016,36200000.0
2006-02-20 15:12:00,206.006,206.006,205.991,205.995,58600001.0
2006-02-20 15:13:00,205.982,206.02,205.982,206.003,80800001.0
2006-02-20 15:14:00,206.009,206.009,205.998,206.007,52100001.0
2006-02-20 15:15:00,206.007,206.022,205.994,206.009,44700000.0
2006-02-20 15:16:00,206.018,206.019,206.007,206.016,101400001.0
2006-02-20 15:17:00,206.014,206.014,205.98,205.99,27100000.0
2006-02-20 15:18:00,205.988,206.001,205.985,205.997,39100000.0
2006-02-20 15:19:00,206.001,206.015,205.982,206.007,33900000.0
2006-02-20 15:20:00,206.009,206.044,206.009,206.044,55800000.0
2006-02-20 15:21:00,206.04,206.042,206.015,206.02,59000000.0
2006-02-20 15:22:00,206.005,206.022,205.998,206.011,47800000.0
2006-02-20 15:23:00,206.009,206.025,206.007,206.012,41400000.0
2006-02-20 15:24:00,206.012,206.012,205.995,206.012,27200000.0
2006-02-20 15:25:00,206.018,206.018,205.988,205.991,47900000.0
2006-02-20 15:26:00,205.996,206.006,205.996,206.0,59800000.0
2006-02-20 15:27:00,206.004,206.012,205.991,206.003,37700000.0
2006-02-20 15:28:00,205.994,206.02,205.994,206.015,46000000.0
2006-02-20 15:29:00,206.001,206.011,205.989,206.0,79599999.0
2006-02-20 15:30:00,206.004,206.04,205.997,206.034,70899999.0
2006-02-20 15:31:00,206.03,206.045,206.018,206.018,84599999.0
2006-02-20 15:32:00,206.016,206.037,206.016,206.016,71100000.0
2006-02-20 15:33:00,206.015,206.02,206.015,206.02,28700000.0
2006-02-20 15:34:00,206.014,206.038,206.014,206.038,26700000.0
2006-02-20 15:35:00,206.042,206.042,206.025,206.03,57600000.0
2006-02-20 15:36:00,206.05,206.053,206.029,206.053,41800000.0
2006-02-20 15:37:00,206.056,206.066,206.048,206.063,23300000.0
2006-02-20 15:38:00,206.075,206.078,206.064,206.078,64900001.0
2006-02-20 15:39:00,206.081,206.087,206.07,206.07,32799999.0
2006-02-20 15:40:00,206.073,206.077,206.063,206.068,22400000.0
2006-02-20 15:41:00,206.086,206.087,206.073,206.073,40300000.0
2006-02-20 15:42:00,206.092,206.129,206.092,206.115,40800000.0
2006-02-20 15:43:00,206.114,206.12,206.097,206.114,51400000.0
2006-02-20 15:44:00,206.128,206.134,206.117,206.12,36200000.0
2006-02-20 15:45:00,206.119,206.126,206.102,206.102,33700000.0
2006-02-20 15:46:00,206.116,206.128,206.099,206.128,24300000.0
2006-02-20 15:47:00,206.124,206.124,206.095,206.109,70900001.0
2006-02-20 15:48:00,206.115,206.12,206.105,206.12,35900000.0
2006-02-20 15:49:00,206.118,206.118,206.107,206.115,73700001.0
2006-02-20 15:50:00,206.099,206.103,206.078,206.103,22400000.0
2006-02-20 15:51:00,206.108,206.119,206.092,206.119,52600001.0
2006-02-20 15:52:00,206.113,206.113,206.069,206.069,52200000.0
2006-02-20 15:53:00,206.075,206.075,206.056,206.062,32700000.0
2006-02-20 15:54:00,206.067,206.067,206.051,206.052,56900000.0
2006-02-20 15:55:00,206.05,206.061,206.046,206.054,34300000.0
2006-02-20 15:56:00,206.05,206.057,206.045,206.049,47000000.0
2006-02-20 15:57:00,206.032,206.047,206.024,206.026,48199999.0
2006-02-20 15:58:00,206.022,206.038,206.005,206.023,60900000.0
2006-02-20 15:59:00,206.037,206.043,206.031,206.043,23200000.0
2006-02-20 16:00:00,206.035,206.047,206.035,206.043,24500000.0
2006-02-20 16:01:00,206.053,206.064,206.037,206.059,44800000.0
2006-02-20 16:02:00,206.054,206.063,206.049,206.049,46500000.0
2006-02-20 16:03:00,206.039,206.04,206.032,206.032,14300000.0
2006-02-20 16:04:00,206.023,206.082,206.019,206.071,25500000.0
2006-02-20 16:05:00,206.076,206.076,206.051,206.06,18100000.0
2006-02-20 16:06:00,206.07,206.097,206.07,206.095,66000000.0
2006-02-20 16:07:00,206.084,206.112,206.07,206.07,86600001.0
2006-02-20 16:08:00,206.069,206.091,206.069,206.073,51499999.0
2006-02-20 16:09:00,206.076,206.095,206.076,206.093,42300000.0
2006-02-20 16:10:00,206.08,206.094,206.073,206.094,53300000.0
2006-02-20 16:11:00,206.098,206.098,206.089,206.09,37500000.0
2006-02-20 16:12:00,206.1,206.106,206.09,206.093,27500000.0
2006-02-20 16:13:00,206.09,206.094,206.076,206.088,58400000.0
2006-02-20 16:14:00,206.075,206.078,206.068,206.073,38200000.0
2006-02-20 16:15:00,206.087,206.094,206.076,206.079,14200000.0
2006-02-20 16:16:00,206.051,206.076,206.051,206.076,40800000.0
2006-02-20 16:17:00,206.078,206.095,206.069,206.083,29600000.0
2006-02-20 16:18:00,206.069,206.077,206.055,206.055,98599999.0
2006-02-20 16:19:00,206.075,206.079,206.059,206.063,54900000.0
2006-02-20 16:20:00,206.06,206.065,206.055,206.057,47600000.0
2006-02-20 16:21:00,206.069,206.084,206.062,206.065,49300000.0
2006-02-20 16:22:00,206.068,206.068,206.006,206.006,44500000.0
2006-02-20 16:23:00,206.008,206.046,206.008,206.019,62199999.0
2006-02-20 16:24:00,206.005,206.02,206.005,206.006,64299999.0
2006-02-20 16:25:00,206.005,206.025,205.993,206.025,40200000.0
2006-02-20 16:26:00,206.021,206.025,206.018,206.025,30300000.0
2006-02-20 16:27:00,206.018,206.034,206.018,206.032,43200000.0
2006-02-20 16:28:00,206.024,206.044,206.024,206.024,18200000.0
2006-02-20 16:29:00,206.034,206.05,206.033,206.045,91599999.0
2006-02-20 16:30:00,206.035,206.051,206.035,206.051,45800000.0
2006-02-20 16:31:00,206.046,206.052,206.029,206.052,49800000.0
2006-02-20 16:32:00,206.054,206.065,206.044,206.062,51900000.0
2006-02-20 16:33:00,206.079,206.117,206.079,206.107,34100000.0
2006-02-20 16:34:00,206.1,206.125,206.1,206.125,31100000.0
2006-02-20 16:35:00,206.117,206.139,206.117,206.122,82900000.0
2006-02-20 16:36:00,206.127,206.139,206.116,206.117,78299999.0
2006-02-20 16:37:00,206.117,206.132,206.107,206.117,82899999.0
2006-02-20 16:38:00,206.105,206.13,206.105,206.11,71700001.0
2006-02-20 16:39:00,206.102,206.108,206.093,206.1,33000000.0
2006-02-20 16:40:00,206.097,206.111,206.097,206.097,32200000.0
2006-02-20 16:41:00,206.107,206.115,206.097,206.097,79900000.0
2006-02-20 16:42:00,206.113,206.125,206.11,206.11,60100000.0
2006-02-20 16:43:00,206.102,206.119,206.102,206.118,55899998.0
2006-02-20 16:44:00,206.121,206.123,206.1,206.1,68900000.0
2006-02-20 16:45:00,206.09,206.118,206.09,206.093,68499999.0
2006-02-20 16:46:00,206.07,206.07,206.041,206.041,41000000.0
2006-02-20 16:47:00,206.05,206.065,206.048,206.065,93500001.0
2006-02-20 16:48:00,206.068,206.081,206.049,206.064,51700000.0
2006-02-20 16:49:00,206.065,206.068,206.053,206.062,57899999.0
2006-02-20 16:50:00,206.065,206.077,206.062,206.065,22200000.0
2006-02-20 16:51:00,206.061,206.071,206.056,206.062,53000000.0
2006-02-20 16:52:00,206.056,206.068,206.053,206.068,34300000.0
2006-02-20 16:53:00,206.044,206.071,206.044,206.061,44800000.0
2006-02-20 16:54:00,206.064,206.111,206.064,206.106,48000000.0
2006-02-20 16:55:00,206.105,206.142,206.105,206.13,93000000.0
2006-02-20 16:56:00,206.129,206.14,206.118,206.136,69200001.0
2006-02-20 16:57:00,206.138,206.14,206.123,206.123,25500000.0
2006-02-20 16:58:00,206.128,206.161,206.114,206.151,53700000.0
2006-02-20 16:59:00,206.156,206.193,206.155,206.193,111000000.0
2006-02-20 17:00:00,206.197,206.212,206.176,206.196,55300000.0
2006-02-20 17:01:00,206.207,206.239,206.202,206.224,44100000.0
2006-02-20 17:02:00,206.228,206.237,206.221,206.237,37000000.0
2006-02-20 17:03:00,206.226,206.226,206.21,206.22,45700000.0
2006-02-20 17:04:00,206.233,206.233,206.194,206.206,67700000.0
2006-02-20 17:05:00,206.205,206.209,206.185,206.185,69200001.0
2006-02-20 17:06:00,206.205,206.225,206.195,206.225,44300000.0
2006-02-20 17:07:00,206.22,206.225,206.218,206.221,26200000.0
2006-02-20 17:08:00,206.206,206.228,206.206,206.228,68900002.0
2006-02-20 17:09:00,206.211,206.23,206.211,206.23,54900000.0
2006-02-20 17:10:00,206.227,206.244,206.224,206.225,62000001.0
2006-02-20 17:11:00,206.221,206.231,206.219,206.22,17900000.0
2006-02-20 17:12:00,206.213,206.232,206.212,206.225,47200000.0
2006-02-20 17:13:00,206.236,206.269,206.229,206.269,43600000.0
2006-02-20 17:14:00,206.29,206.29,206.274,206.274,60900001.0
2006-02-20 17:15:00,206.271,206.271,206.236,206.25,61199999.0
2006-02-20 17:16:00,206.233,206.248,206.225,206.225,45900000.0
2006-02-20 17:17:00,206.21,206.222,206.202,206.204,46000000.0
2006-02-20 17:18:00,206.191,206.191,206.186,206.186,29500000.0
2006-02-20 17:19:00,206.202,206.202,206.167,206.174,45000000.0
2006-02-20 17:20:00,206.178,206.201,206.178,206.188,51199999.0
2006-02-20 17:21:00,206.194,206.2,206.182,206.198,31800000.0
2006-02-20 17:22:00,206.191,206.225,206.191,206.218,24800000.0
2006-02-20 17:23:00,206.229,206.231,206.214,206.231,31300000.0
2006-02-20 17:24:00,206.232,206.243,206.216,206.24,42100000.0
2006-02-20 17:25:00,206.229,206.239,206.216,206.236,57100000.0
2006-02-20 17:26:00,206.241,206.241,206.225,206.225,58900000.0
2006-02-20 17:27:00,206.222,206.241,206.217,206.241,44599999.0
2006-02-20 17:28:00,206.246,206.248,206.221,206.241,57699999.0
2006-02-20 17:29:00,206.258,206.258,206.241,206.248,66900000.0
2006-02-20 17:30:00,206.239,206.259,206.239,206.255,39100000.0
2006-02-20 17:31:00,206.241,206.27,206.241,206.253,50000000.0
2006-02-20 17:32:00,206.242,206.25,206.225,206.245,33300000.0
2006-02-20 17:33:00,206.237,206.248,206.228,206.237,30600000.0
2006-02-20 17:34:00,206.243,206.251,206.194,206.194,41600000.0
2006-02-20 17:35:00,206.172,206.187,206.165,206.165,80899999.0
2006-02-20 17:36:00,206.161,206.175,206.14,206.175,75900000.0
2006-02-20 17:37:00,206.188,206.204,206.185,206.185,19600000.0
2006-02-20 17:38:00,206.16,206.16,206.122,206.132,91499999.0
2006-02-20 17:39:00,206.112,206.125,206.1,206.125,35400000.0
2006-02-20 17:40:00,206.12,206.126,206.097,206.097,59100000.0
2006-02-20 17:41:00,206.099,206.13,206.087,206.13,50200000.0
2006-02-20 17:42:00,206.125,206.148,206.125,206.144,48400000.0
2006-02-20 17:43:00,206.146,206.173,206.146,206.173,32700000.0
2006-02-20 17:44:00,206.173,206.185,206.173,206.185,36500000.0
2006-02-20 17:45:00,206.194,206.205,206.188,206.188,44300000.0
2006-02-20 17:46:00,206.185,206.213,206.171,206.176,53000000.0
2006-02-20 17:47:00,206.198,206.21,206.179,206.21,69000001.0
2006-02-20 17:48:00,206.229,206.232,206.182,206.195,24200000.0
2006-02-20 17:49:00,206.198,206.198,206.174,206.187,41500000.0
2006-02-20 17:50:00,206.192,206.192,206.177,206.182,51799999.0
2006-02-20 17:51:00,206.194,206.204,206.173,206.184,70300000.0
2006-02-20 17:52:00,206.193,206.193,206.159,206.189,32400000.0
2006-02-20 17:53:00,206.186,206.189,206.186,206.189,7200000.0
2006-02-20 17:54:00,206.187,206.21,206.187,206.198,35899999.0
2006-02-20 17:55:00,206.184,206.197,206.167,206.18,76000000.0
2006-02-20 17:56:00,206.185,206.213,206.185,206.2,17900000.0
2006-02-20 17:57:00,206.187,206.219,206.187,206.213,38200000.0
2006-02-20 17:58:00,206.222,206.237,206.218,206.226,63500001.0
2006-02-20 17:59:00,206.237,206.307,206.237,206.299,76100000.0
2006-02-20 18:00:00,206.32,206.32,206.282,206.282,50500000.0
2006-02-20 18:01:00,206.29,206.296,206.254,206.273,526800002.0
2006-02-20 18:02:00,206.276,206.298,206.262,206.29,712500001.0
2006-02-20 18:03:00,206.29,206.296,206.259,206.28,707800000.0
2006-02-20 18:04:00,206.295,206.303,206.264,206.275,498099999.0
2006-02-20 18:05:00,206.29,206.29,206.254,206.256,706600001.0
2006-02-20 18:06:00,206.238,206.248,206.195,206.248,643300001.0
2006-02-20 18:07:00,206.245,206.248,206.198,206.243,657700005.0
2006-02-20 18:08:00,206.247,206.271,206.205,206.271,653000000.0
2006-02-20 18:09:00,206.28,206.313,206.237,206.313,591100000.0
2006-02-20 18:10:00,206.323,206.323,206.268,206.278,534400001.0
2006-02-20 18:11:00,206.26,206.271,206.196,206.271,419800000.0
2006-02-20 18:12:00,206.272,206.299,206.27,206.282,301699998.0
2006-02-20 18:13:00,206.277,206.294,206.262,206.265,507499999.0
2006-02-20 18:14:00,206.275,206.287,206.246,206.287,563500004.0
2006-02-20 18:15:00,206.289,206.289,206.244,206.245,620500000.0
2006-02-20 18:16:00,206.245,206.277,206.239,206.258,648799998.0
2006-02-20 18:17:00,206.268,206.297,206.267,206.28,241000002.0
2006-02-20 18:18:00,206.28,206.314,206.278,206.3,388800000.0
2006-02-20 18:19:00,206.295,206.305,206.272,206.274,436800000.0
2006-02-20 18:20:00,206.257,206.257,206.216,206.224,569000002.0
2006-02-20 18:21:00,206.232,206.267,206.232,206.265,554200001.0
2006-02-20 18:22:00,206.256,206.316,206.25,206.316,486399998.0
2006-02-20 18:23:00,206.305,206.317,206.274,206.295,640899999.0
2006-02-20 18:24:00,206.272,206.287,206.252,206.265,545799998.0
2006-02-20 18:25:00,206.28,206.298,206.268,206.285,482900001.0
2006-02-20 18:26:00,206.282,206.282,206.255,206.259,422200001.0
2006-02-20 18:27:00,206.26,206.275,206.245,206.26,395900002.0
2006-02-20 18:28:00,206.262,206.266,206.239,206.245,368000002.0
2006-02-20 18:29:00,206.256,206.287,206.249,206.278,506200000.0
2006-02-20 18:30:00,206.29,206.292,206.238,206.24,366099999.0
2006-02-20 18:31:00,206.237,206.243,206.216,206.23,276200002.0
2006-02-20 18:32:00,206.234,206.251,206.211,206.251,516599999.0
2006-02-20 18:33:00,206.262,206.274,206.241,206.241,426800000.0
2006-02-20 18:34:00,206.253,206.274,206.246,206.272,554300001.0
2006-02-20 18:35:00,206.263,206.276,206.246,206.246,456700001.0
2006-02-20 18:36:00,206.247,206.268,206.243,206.265,392400001.0
2006-02-20 18:37:00,206.284,206.293,206.275,206.275,140200000.0
2006-02-20 18:38:00,206.282,206.308,206.261,206.308,165099999.0
2006-02-20 18:39:00,206.312,206.319,206.292,206.308,141899999.0
2006-02-20 18:40:00,206.294,206.313,206.287,206.292,238900000.0
2006-02-20 18:41:00,206.28,206.301,206.279,206.289,240100000.0
2006-02-20 18:42:00,206.29,206.296,206.277,206.28,238600001.0
2006-02-20 18:43:00,206.274,206.308,206.274,206.285,118600000.0
2006-02-20 18:44:00,206.29,206.303,206.282,206.282,395900000.0
2006-02-20 18:45:00,206.282,206.298,206.271,206.275,229699999.0
2006-02-20 18:46:00,206.279,206.29,206.273,206.277,199700001.0
2006-02-20 18:47:00,206.277,206.309,206.277,206.289,118000001.0
2006-02-20 18:48:00,206.3,206.309,206.285,206.308,146100001.0
2006-02-20 18:49:00,206.303,206.303,206.285,206.298,190900001.0
2006-02-20 18:50:00,206.305,206.306,206.274,206.304,256700001.0
2006-02-20 18:51:00,206.311,206.337,206.296,206.33,185700000.0
2006-02-20 18:52:00,206.339,206.339,206.301,206.318,258500001.0
2006-02-20 18:53:00,206.328,206.339,206.309,206.323,294299998.0
2006-02-20 18:54:00,206.339,206.345,206.324,206.345,203200000.0
2006-02-20 18:55:00,206.351,206.356,206.309,206.312,248000000.0
2006-02-20 18:56:00,206.32,206.325,206.315,206.325,29900000.0
2006-02-20 18:57:00,206.325,206.328,206.307,206.311,185199999.0
2006-02-20 18:58:00,206.307,206.317,206.291,206.306,375899997.0
2006-02-20 18:59:00,206.293,206.31,206.287,206.3,293399998.0
2006-02-20 19:00:00,206.29,206.302,206.288,206.302,110100000.0
2006-02-20 19:01:00,206.301,206.311,206.287,206.292,91000000.0
2006-02-20 19:02:00,206.286,206.286,206.267,206.267,186899998.0
2006-02-20 19:03:00,206.257,206.257,206.22,206.22,291400002.0
2006-02-20 19:04:00,206.211,206.216,206.162,206.216,167899999.0
2006-02-20 19:05:00,206.21,206.21,206.186,206.204,147900001.0
2006-02-20 19:06:00,206.205,206.211,206.18,206.191,522499999.0
2006-02-20 19:07:00,206.192,206.203,206.171,206.202,326099999.0
2006-02-20 19:08:00,206.208,206.234,206.203,206.228,442300005.0
2006-02-20 19:09:00,206.225,206.225,206.202,206.218,160199999.0
2006-02-20 19:10:00,206.225,206.23,206.217,206.219,163700002.0
2006-02-20 19:11:00,206.221,206.238,206.221,206.234,35700000.0
2006-02-20 19:12:00,206.236,206.254,206.236,206.246,94799999.0
2006-02-20 19:13:00,206.241,206.241,206.214,206.222,188400000.0
2006-02-20 19:14:00,206.214,206.216,206.19,206.202,272800001.0
2006-02-20 19:15:00,206.2,206.2,206.172,206.175,299400000.0
2006-02-20 19:16:00,206.185,206.189,206.164,206.164,58700000.0
2006-02-20 19:17:00,206.185,206.214,206.185,206.202,132900000.0
2006-02-20 19:18:00,206.2,206.22,206.192,206.204,192400001.0
2006-02-20 19:19:00,206.204,206.218,206.196,206.2,212199999.0
2006-02-20 19:20:00,206.198,206.204,206.189,206.192,200100002.0
2006-02-20 19:21:00,206.19,206.195,206.18,206.19,145900000.0
2006-02-20 19:22:00,206.196,206.236,206.196,206.222,79000000.0
2006-02-20 19:23:00,206.23,206.248,206.225,206.232,401000000.0
2006-02-20 19:24:00,206.237,206.251,206.234,206.235,119499999.0
2006-02-20 19:25:00,206.234,206.234,206.216,206.23,250200001.0
2006-02-20 19:26:00,206.226,206.246,206.22,206.233,545800002.0
2006-02-20 19:27:00,206.224,206.245,206.224,206.237,229299999.0
2006-02-20 19:28:00,206.237,206.242,206.192,206.242,205399999.0
2006-02-20 19:29:00,206.23,206.235,206.208,206.227,68099998.0
2006-02-20 19:30:00,206.222,206.232,206.191,206.203,273600001.0
2006-02-20 19:31:00,206.2,206.243,206.2,206.243,132200000.0
2006-02-20 19:32:00,206.246,206.264,206.244,206.253,489999996.0
2006-02-20 19:33:00,206.264,206.293,206.263,206.28,163300000.0
2006-02-20 19:34:00,206.283,206.296,206.275,206.283,225200000.0
2006-02-20 19:35:00,206.27,206.291,206.226,206.226,411300000.0
2006-02-20 19:36:00,206.226,206.265,206.218,206.232,183299999.0
2006-02-20 19:37:00,206.25,206.257,206.24,206.257,110899998.0
2006-02-20 19:38:00,206.27,206.289,206.234,206.289,196399999.0
2006-02-20 19:39:00,206.29,206.29,206.23,206.26,219499999.0
2006-02-20 19:40:00,206.266,206.279,206.255,206.26,287600001.0
2006-02-20 19:41:00,206.273,206.283,206.262,206.262,355400001.0
2006-02-20 19:42:00,206.263,206.268,206.25,206.257,138000000.0
2006-02-20 19:43:00,206.263,206.267,206.251,206.255,64600001.0
2006-02-20 19:44:00,206.253,206.269,206.203,206.203,219100000.0
2006-02-20 19:45:00,206.206,206.223,206.194,206.221,154099999.0
2006-02-20 19:46:00,206.227,206.235,206.209,206.21,152699999.0
2006-02-20 19:47:00,206.209,206.23,206.209,206.23,42200000.0
2006-02-20 19:48:00,206.219,206.243,206.214,206.242,273400000.0
2006-02-20 19:49:00,206.24,206.262,206.24,206.252,210299999.0
2006-02-20 19:50:00,206.251,206.268,206.243,206.244,214900001.0
2006-02-20 19:51:00,206.242,206.262,206.242,206.262,118899999.0
2006-02-20 19:52:00,206.265,206.265,206.25,206.255,144400000.0
2006-02-20 19:53:00,206.257,206.26,206.235,206.25,165599999.0
2006-02-20 19:54:00,206.249,206.261,206.237,206.252,202799999.0
2006-02-20 19:55:00,206.255,206.265,206.255,206.259,52700000.0
2006-02-20 19:56:00,206.263,206.266,206.251,206.261,129200001.0
2006-02-20 19:57:00,206.247,206.251,206.216,206.251,144500000.0
2006-02-20 19:58:00,206.247,206.255,206.219,206.219,265599999.0
2006-02-20 19:59:00,206.226,206.236,206.221,206.227,279200000.0
2006-02-20 20:00:00,206.222,206.225,206.18,206.225,83200000.0
2006-02-20 20:01:00,206.237,206.269,206.237,206.269,74800000.0
2006-02-20 20:02:00,206.267,206.267,206.209,206.244,126800000.0
2006-02-20 20:03:00,206.232,206.238,206.213,206.236,115699999.0
2006-02-20 20:04:00,206.24,206.243,206.235,206.235,156400000.0
2006-02-20 20:05:00,206.233,206.246,206.217,206.233,131599998.0
2006-02-20 20:06:00,206.228,206.235,206.22,206.225,243500002.0
2006-02-20 20:07:00,206.237,206.244,206.231,206.244,159500000.0
2006-02-20 20:08:00,206.257,206.273,206.241,206.241,147100000.0
2006-02-20 20:09:00,206.245,206.25,206.24,206.245,150200002.0
2006-02-20 20:10:00,206.247,206.263,206.245,206.263,148300001.0
2006-02-20 20:11:00,206.263,206.263,206.231,206.245,285199999.0
2006-02-20 20:12:00,206.248,206.297,206.248,206.284,435700003.0
2006-02-20 20:13:00,206.297,206.304,206.279,206.295,146300000.0
2006-02-20 20:14:00,206.292,206.296,206.274,206.287,221099999.0
2006-02-20 20:15:00,206.295,206.307,206.285,206.29,279400001.0
2006-02-20 20:16:00,206.292,206.293,206.277,206.28,182200001.0
2006-02-20 20:17:00,206.287,206.303,206.286,206.298,56199999.0
2006-02-20 20:18:00,206.298,206.298,206.281,206.287,149200000.0
2006-02-20 20:19:00,206.297,206.297,206.272,206.284,116200000.0
2006-02-20 20:20:00,206.283,206.29,206.266,206.289,261700000.0
2006-02-20 20:21:00,206.293,206.295,206.272,206.28,163900000.0
2006-02-20 20:22:00,206.285,206.292,206.268,206.287,278200000.0
2006-02-20 20:23:00,206.286,206.292,206.272,206.276,210599999.0
2006-02-20 20:24:00,206.273,206.3,206.26,206.279,174100001.0
2006-02-20 20:25:00,206.28,206.302,206.27,206.282,296899999.0
2006-02-20 20:26:00,206.28,206.297,206.262,206.29,239200001.0
2006-02-20 20:27:00,206.282,206.284,206.261,206.271,212999998.0
2006-02-20 20:28:00,206.262,206.28,206.254,206.257,394600004.0
2006-02-20 20:29:00,206.275,206.305,206.273,206.279,393900000.0
2006-02-20 20:30:00,206.289,206.306,206.285,206.306,552999998.0
2006-02-20 20:31:00,206.309,206.311,206.293,206.296,447300001.0
2006-02-20 20:32:00,206.3,206.31,206.287,206.3,447899998.0
2006-02-20 20:33:00,206.292,206.292,206.239,206.239,219000000.0
2006-02-20 20:34:00,206.23,206.235,206.222,206.235,162900000.0
2006-02-20 20:35:00,206.235,206.267,206.235,206.267,116599999.0
2006-02-20 20:36:00,206.27,206.27,206.26,206.27,150800000.0
2006-02-20 20:37:00,206.265,206.275,206.265,206.27,113699998.0
2006-02-20 20:38:00,206.263,206.263,206.226,206.243,219500001.0
2006-02-20 20:39:00,206.241,206.241,206.217,206.219,205100001.0
2006-02-20 20:40:00,206.225,206.241,206.214,206.225,334900000.0
2006-02-20 20:41:00,206.228,206.237,206.218,206.23,178200000.0
2006-02-20 20:42:00,206.225,206.235,206.22,206.225,255900000.0
2006-02-20 20:43:00,206.22,206.22,206.195,206.195,337400000.0
2006-02-20 20:44:00,206.193,206.197,206.16,206.177,321599998.0
2006-02-20 20:45:00,206.172,206.176,206.143,206.176,255899999.0
2006-02-20 20:46:00,206.174,206.174,206.147,206.17,264900000.0
2006-02-20 20:47:00,206.177,206.195,206.175,206.178,254800002.0
2006-02-20 20:48:00,206.175,206.185,206.166,206.172,191700000.0
2006-02-20 20:49:00,206.18,206.18,206.15,206.156,154000000.0
2006-02-20 20:50:00,206.151,206.174,206.146,206.169,389199999.0
2006-02-20 20:51:00,206.165,206.177,206.143,206.17,134900000.0
2006-02-20 20:52:00,206.182,206.194,206.176,206.189,116599999.0
2006-02-20 20:53:00,206.185,206.196,206.178,206.189,257400000.0
2006-02-20 20:54:00,206.195,206.205,206.185,206.2,181799999.0
2006-02-20 20:55:00,206.203,206.207,206.186,206.189,336700000.0
2006-02-20 20:56:00,206.185,206.202,206.178,206.179,229099999.0
2006-02-20 20:57:00,206.178,206.198,206.174,206.18,374000001.0
2006-02-20 20:58:00,206.176,206.195,206.172,206.185,339000001.0
2006-02-20 20:59:00,206.192,206.218,206.171,206.187,532300001.0
2006-02-20 21:00:00,206.172,206.172,206.138,206.145,407800000.0
2006-02-20 21:01:00,206.141,206.148,206.117,206.117,352300000.0
2006-02-20 21:02:00,206.104,206.107,206.073,206.073,258199999.0
2006-02-20 21:03:00,206.053,206.063,206.041,206.043,306200003.0
2006-02-20 21:04:00,206.063,206.066,206.054,206.06,87200000.0
2006-02-20 21:05:00,206.058,206.08,206.049,206.075,146800000.0
2006-02-20 21:06:00,206.073,206.073,206.051,206.051,138000000.0
2006-02-20 21:07:00,206.05,206.069,206.027,206.065,151000000.0
2006-02-20 21:08:00,206.063,206.068,206.048,206.053,128800000.0
2006-02-20 21:09:00,206.066,206.083,206.064,206.082,48000000.0
2006-02-20 21:10:00,206.088,206.099,206.086,206.087,106199999.0
2006-02-20 21:11:00,206.08,206.08,206.042,206.042,86599999.0
2006-02-20 21:12:00,206.037,206.044,206.015,206.039,115600001.0
2006-02-20 21:13:00,206.05,206.055,206.037,206.045,168500001.0
2006-02-20 21:14:00,206.045,206.055,206.04,206.045,305199998.0
2006-02-20 21:15:00,206.042,206.058,206.035,206.045,317500001.0
2006-02-20 21:16:00,206.043,206.057,206.036,206.042,92999999.0
2006-02-20 21:17:00,206.045,206.055,206.035,206.048,280800001.0
2006-02-20 21:18:00,206.051,206.068,206.041,206.059,200200000.0
2006-02-20 21:19:00,206.063,206.078,206.06,206.075,226600001.0
2006-02-20 21:20:00,206.07,206.07,206.028,206.065,316800000.0
2006-02-20 21:21:00,206.065,206.067,206.05,206.055,220599999.0
2006-02-20 21:22:00,206.07,206.092,206.046,206.046,175999999.0
2006-02-20 21:23:00,206.045,206.053,206.041,206.042,168600001.0
2006-02-20 21:24:00,206.036,206.055,206.026,206.045,187299999.0
2006-02-20 21:25:00,206.057,206.074,206.048,206.06,316000000.0
2006-02-20 21:26:00,206.06,206.07,206.05,206.05,133099999.0
2006-02-20 21:27:00,206.06,206.065,206.05,206.055,134900001.0
2006-02-20 21:28:00,206.057,206.057,206.042,206.053,126800000.0
2006-02-20 21:29:00,206.063,206.083,206.056,206.075,79300000.0
2006-02-20 21:30:00,206.08,206.09,206.075,206.085,101300000.0
2006-02-20 21:31:00,206.065,206.082,206.065,206.08,77900000.0
2006-02-20 21:32:00,206.08,206.085,206.075,206.082,118300001.0
2006-02-20 21:33:00,206.085,206.102,206.077,206.097,140400000.0
2006-02-20 21:34:00,206.101,206.101,206.076,206.078,134499999.0
2006-02-20 21:35:00,206.066,206.066,206.055,206.055,42700000.0
2006-02-20 21:36:00,206.065,206.065,206.06,206.06,60100000.0
2006-02-20 21:37:00,206.06,206.065,206.06,206.06,116500000.0
2006-02-20 21:38:00,206.048,206.06,206.031,206.031,57700000.0
2006-02-20 21:39:00,206.025,206.025,206.025,206.025,30700000.0
2006-02-20 21:40:00,206.026,206.036,206.016,206.035,29700000.0
2006-02-20 21:41:00,206.042,206.057,206.037,206.037,40100000.0
2006-02-20 21:42:00,206.042,206.057,206.034,206.048,157200000.0
2006-02-20 21:43:00,206.057,206.064,206.055,206.064,52700000.0
2006-02-20 21:44:00,206.063,206.068,206.032,206.057,211100001.0
2006-02-20 21:45:00,206.064,206.064,206.054,206.055,125600001.0
2006-02-20 21:46:00,206.055,206.064,206.05,206.064,101500000.0
2006-02-20 21:47:00,206.061,206.071,205.998,206.04,66800000.0
2006-02-20 21:48:00,206.034,206.035,206.02,206.026,143400000.0
2006-02-20 21:49:00,206.01,206.027,206.01,206.025,83900000.0
2006-02-20 21:50:00,206.05,206.05,206.044,206.049,44400000.0
2006-02-20 21:51:00,206.05,206.06,206.046,206.046,93600001.0
2006-02-20 21:52:00,206.054,206.072,206.053,206.057,35700000.0
2006-02-20 21:53:00,206.055,206.055,206.037,206.04,60300000.0
2006-02-20 21:54:00,206.045,206.089,206.045,206.088,92300000.0
2006-02-20 21:55:00,206.093,206.099,206.09,206.096,70499999.0
2006-02-20 21:56:00,206.098,206.102,206.098,206.099,27900000.0
2006-02-20 21:57:00,206.093,206.093,206.065,206.089,40200000.0
2006-02-20 21:58:00,206.093,206.097,206.053,206.087,51000000.0
2006-02-20 21:59:00,206.105,206.105,206.088,206.093,182999999.0
2006-02-20 22:00:00,206.077,206.089,206.061,206.061,210200000.0
2006-02-20 22:01:00,206.058,206.063,206.035,206.052,164200001.0
2006-02-20 22:02:00,206.042,206.056,206.038,206.049,291499998.0
2006-02-20 22:03:00,206.055,206.055,206.04,206.04,93300000.0
2006-02-20 22:04:00,206.04,206.065,206.04,206.043,140600001.0
2006-02-20 22:05:00,206.044,206.059,206.044,206.052,56600000.0
2006-02-20 22:06:00,206.058,206.097,206.058,206.097,23800000.0
2006-02-20 22:07:00,206.098,206.1,206.065,206.065,88900001.0
2006-02-20 22:08:00,206.059,206.064,206.046,206.057,59100000.0
2006-02-20 22:09:00,206.058,206.058,206.041,206.043,82400002.0
2006-02-20 22:10:00,206.04,206.043,206.034,206.035,53200000.0
2006-02-20 22:11:00,206.03,206.045,206.03,206.032,57500000.0
2006-02-20 22:12:00,206.035,206.035,206.022,206.025,85399999.0
2006-02-20 22:13:00,206.034,206.041,206.028,206.028,39400000.0
2006-02-20 22:14:00,206.028,206.03,206.025,206.025,28700000.0
2006-02-20 22:15:00,206.025,206.046,206.017,206.023,177199998.0
2006-02-20 22:16:00,206.03,206.038,206.03,206.03,230300002.0
2006-02-20 22:17:00,206.03,206.04,206.03,206.03,63200000.0
2006-02-20 22:18:00,206.033,206.037,206.028,206.03,98000000.0
2006-02-20 22:19:00,206.03,206.04,206.025,206.03,69399999.0
2006-02-20 22:20:00,206.035,206.035,206.023,206.035,64099999.0
2006-02-20 22:21:00,206.035,206.045,206.027,206.027,30600000.0
2006-02-20 22:22:00,206.03,206.035,206.025,206.025,61800000.0
2006-02-20 22:23:00,206.028,206.04,206.018,206.018,93800000.0
2006-02-20 22:24:00,206.034,206.048,206.025,206.048,59800000.0
2006-02-20 22:25:00,206.032,206.039,206.024,206.039,67799999.0
2006-02-20 22:26:00,206.043,206.057,206.042,206.057,50500000.0
2006-02-20 22:27:00,206.055,206.065,206.038,206.038,194800000.0
2006-02-20 22:28:00,206.052,206.058,206.045,206.045,52200001.0
2006-02-20 22:29:00,206.051,206.083,206.05,206.083,226800000.0
2006-02-20 22:30:00,206.09,206.095,206.088,206.095,48500000.0
2006-02-20 22:31:00,206.094,206.094,206.084,206.088,51000000.0
2006-02-20 22:32:00,206.083,206.097,206.077,206.083,66499999.0
2006-02-20 22:33:00,206.093,206.1,206.08,206.09,180400001.0
2006-02-20 22:34:00,206.088,206.098,206.083,206.088,241100001.0
2006-02-20 22:35:00,206.101,206.108,206.097,206.103,61800000.0
2006-02-20 22:36:00,206.105,206.118,206.095,206.1,111299999.0
2006-02-20 22:37:00,206.105,206.11,206.1,206.105,76900000.0
2006-02-20 22:38:00,206.12,206.12,206.105,206.105,36400001.0
2006-02-20 22:39:00,206.105,206.115,206.105,206.105,58500000.0
2006-02-20 22:40:00,206.109,206.118,206.095,206.095,70800001.0
2006-02-20 22:41:00,206.105,206.105,206.095,206.105,77199999.0
2006-02-20 22:42:00,206.1,206.105,206.093,206.093,23100000.0
2006-02-20 22:43:00,206.1,206.103,206.09,206.09,89200000.0
2006-02-20 22:44:00,206.098,206.109,206.092,206.102,105099999.0
2006-02-20 22:45:00,206.112,206.118,206.102,206.118,137500000.0
2006-02-20 22:46:00,206.11,206.115,206.105,206.108,34300000.0
2006-02-20 22:47:00,206.104,206.133,206.104,206.133,81700000.0
2006-02-20 22:48:00,206.151,206.16,206.12,206.12,120700001.0
2006-02-20 22:49:00,206.11,206.152,206.11,206.125,20800000.0
2006-02-20 22:50:00,206.127,206.163,206.126,206.16,44900000.0
2006-02-20 22:51:00,206.161,206.17,206.132,206.165,70499999.0
2006-02-20 22:52:00,206.167,206.181,206.157,206.181,39300000.0
2006-02-20 22:53:00,206.189,206.208,206.167,206.198,152200000.0
2006-02-20 22:54:00,206.203,206.205,206.195,206.205,74200000.0
2006-02-20 22:55:00,206.2,206.22,206.2,206.21,86900000.0
2006-02-20 22:56:00,206.197,206.199,206.154,206.154,74600000.0
2006-02-20 22:57:00,206.155,206.165,206.153,206.155,92300000.0
2006-02-20 22:58:00,206.158,206.168,206.152,206.152,60400000.0
2006-02-20 22:59:00,206.149,206.181,206.149,206.181,71700000.0
2006-02-20 23:00:00,206.178,206.181,206.15,206.15,71100000.0
2006-02-20 23:01:00,206.153,206.167,206.145,206.167,29000000.0
2006-02-20 23:02:00,206.161,206.172,206.16,206.172,25300001.0
2006-02-20 23:03:00,206.165,206.185,206.158,206.165,84800001.0
2006-02-20 23:04:00,206.172,206.172,206.153,206.161,42800000.0
2006-02-20 23:05:00,206.154,206.162,206.149,206.158,22000000.0
2006-02-20 23:06:00,206.165,206.175,206.153,206.175,23500000.0
2006-02-20 23:07:00,206.16,206.165,206.155,206.155,31800000.0
2006-02-20 23:08:00,206.171,206.184,206.146,206.184,34700000.0
2006-02-20 23:09:00,206.167,206.167,206.112,206.112,52500000.0
2006-02-20 23:10:00,206.105,206.138,206.105,206.124,43700000.0
2006-02-20 23:11:00,206.12,206.138,206.117,206.132,45600000.0
2006-02-20 23:12:00,206.138,206.161,206.138,206.161,35400000.0
2006-02-20 23:13:00,206.165,206.17,206.152,206.17,17500000.0
2006-02-20 23:14:00,206.159,206.172,206.146,206.155,43100000.0
2006-02-20 23:15:00,206.155,206.155,206.132,206.14,44200001.0
2006-02-20 23:16:00,206.147,206.156,206.147,206.156,8800000.0
2006-02-20 23:17:00,206.16,206.171,206.148,206.148,41200000.0
2006-02-20 23:18:00,206.176,206.182,206.161,206.175,36900000.0
2006-02-20 23:19:00,206.173,206.187,206.169,206.187,45700000.0
2006-02-20 23:20:00,206.195,206.195,206.183,206.185,47800000.0
2006-02-20 23:21:00,206.193,206.201,206.175,206.191,64500000.0
2006-02-20 23:22:00,206.175,206.175,206.121,206.121,45300000.0
2006-02-20 23:23:00,206.102,206.102,206.069,206.079,44400000.0
2006-02-20 23:24:00,206.083,206.087,206.064,206.076,42199999.0
2006-02-20 23:25:00,206.073,206.085,206.07,206.07,54500000.0
2006-02-20 23:26:00,206.077,206.093,206.077,206.091,23800000.0
2006-02-20 23:27:00,206.112,206.125,206.105,206.125,54300000.0
2006-02-20 23:28:00,206.103,206.12,206.103,206.105,49900000.0
2006-02-20 23:29:00,206.099,206.099,206.06,206.06,15300000.0
2006-02-20 23:30:00,206.084,206.084,206.059,206.074,31000000.0
2006-02-20 23:31:00,206.08,206.095,206.075,206.075,71799999.0
2006-02-20 23:32:00,206.09,206.09,206.07,206.075,47800000.0
2006-02-20 23:33:00,206.078,206.078,206.065,206.065,31500000.0
2006-02-20 23:34:00,206.074,206.098,206.066,206.092,33500000.0
2006-02-20 23:35:00,206.1,206.109,206.084,206.084,25800000.0
2006-02-20 23:36:00,206.085,206.095,206.08,206.09,33800000.0
2006-02-20 23:37:00,206.085,206.085,206.07,206.075,34600000.0
2006-02-20 23:38:00,206.073,206.074,206.042,206.074,45900000.0
2006-02-20 23:39:00,206.088,206.102,206.083,206.102,63500000.0
2006-02-20 23:40:00,206.102,206.102,206.087,206.087,70400000.0
2006-02-20 23:41:00,206.105,206.11,206.095,206.105,66000000.0
2006-02-20 23:42:00,206.093,206.11,206.093,206.105,40100001.0
2006-02-20 23:43:00,206.1,206.11,206.095,206.11,92399999.0
2006-02-20 23:44:00,206.1,206.11,206.095,206.1,55100000.0
2006-02-20 23:45:00,206.113,206.138,206.113,206.133,50600000.0
2006-02-20 23:46:00,206.137,206.14,206.135,206.14,54500001.0
2006-02-20 23:47:00,206.145,206.15,206.14,206.14,25900000.0
2006-02-20 23:48:00,206.141,206.173,206.141,206.173,37900000.0
2006-02-20 23:49:00,206.182,206.197,206.168,206.174,121300001.0
2006-02-20 23:50:00,206.135,206.135,206.084,206.099,24800000.0
2006-02-20 23:51:00,206.105,206.132,206.094,206.132,42300000.0
2006-02-20 23:52:00,206.152,206.152,206.106,206.116,49300000.0
2006-02-20 23:53:00,206.115,206.12,206.1,206.1,59300000.0
2006-02-20 23:54:00,206.109,206.139,206.099,206.103,33500000.0
2006-02-20 23:55:00,206.093,206.093,206.075,206.081,41599999.0
2006-02-20 23:56:00,206.098,206.1,206.085,206.1,36700000.0
2006-02-20 23:57:00,206.09,206.105,206.087,206.095,46900000.0
2006-02-20 23:58:00,206.095,206.095,206.083,206.088,63900000.0
2006-02-20 23:59:00,206.1,206.1,206.09,206.09,42700000.0
2006-02-21 00:00:00,206.119,206.157,206.119,206.15,25700000.0
2006-02-21 00:01:00,206.13,206.16,206.13,206.16,32200000.0
2006-02-21 00:02:00,206.172,206.213,206.159,206.178,41400000.0
2006-02-21 00:03:00,206.164,206.199,206.164,206.19,82800000.0
2006-02-21 00:04:00,206.167,206.179,206.135,206.179,51300001.0
2006-02-21 00:05:00,206.173,206.25,206.162,206.231,29100000.0
2006-02-21 00:06:00,206.209,206.243,206.209,206.21,62700000.0
2006-02-21 00:07:00,206.221,206.231,206.197,206.222,58099999.0
2006-02-21 00:08:00,206.204,206.233,206.189,206.205,62800000.0
2006-02-21 00:09:00,206.181,206.217,206.165,206.182,40000000.0
2006-02-21 00:10:00,206.228,206.249,206.213,206.233,52200000.0
2006-02-21 00:11:00,206.211,206.224,206.195,206.2,44799999.0
2006-02-21 00:12:00,206.198,206.25,206.197,206.209,85400001.0
2006-02-21 00:13:00,206.198,206.218,206.133,206.152,80599999.0
2006-02-21 00:14:00,206.169,206.187,206.158,206.169,93900000.0
2006-02-21 00:15:00,206.187,206.207,206.172,206.202,70499999.0
2006-02-21 00:16:00,206.197,206.221,206.165,206.165,34700000.0
2006-02-21 00:17:00,206.166,206.218,206.164,206.195,35800000.0
2006-02-21 00:18:00,206.173,206.252,206.162,206.212,79500000.0
2006-02-21 00:19:00,206.219,206.284,206.219,206.278,43000000.0
2006-02-21 00:20:00,206.256,206.277,206.241,206.25,60300000.0
2006-02-21 00:21:00,206.259,206.261,206.192,206.228,51900000.0
2006-02-21 00:22:00,206.236,206.264,206.234,206.248,38000000.0
2006-02-21 00:23:00,206.265,206.268,206.223,206.229,85700001.0
2006-02-21 00:24:00,206.243,206.291,206.243,206.259,36400000.0
2006-02-21 00:25:00,206.28,206.28,206.225,206.244,78600001.0
2006-02-21 00:26:00,206.249,206.262,206.233,206.251,32000000.0
2006-02-21 00:27:00,206.268,206.282,206.238,206.26,75200000.0
2006-02-21 00:28:00,206.274,206.274,206.19,206.19,49600000.0
2006-02-21 00:29:00,206.164,206.2,206.159,206.2,83900001.0
2006-02-21 00:30:00,206.2,206.2,206.19,206.195,39900000.0
2006-02-21 00:31:00,206.201,206.213,206.195,206.195,53800001.0
2006-02-21 00:32:00,206.193,206.195,206.185,206.185,38300000.0
2006-02-21 00:33:00,206.178,206.182,206.17,206.172,54900000.0
2006-02-21 00:34:00,206.179,206.181,206.179,206.181,7600000.0
2006-02-21 00:35:00,206.175,206.19,206.17,206.19,55300000.0
2006-02-21 00:36:00,206.183,206.198,206.179,206.179,51699999.0
2006-02-21 00:37:00,206.18,206.185,206.175,206.18,56899999.0
2006-02-21 00:38:00,206.18,206.19,206.175,206.18,32900000.0
2006-02-21 00:39:00,206.18,206.185,206.173,206.175,62100001.0
2006-02-21 00:40:00,206.183,206.183,206.181,206.183,24000000.0
2006-02-21 00:41:00,206.19,206.194,206.187,206.188,26600000.0
2006-02-21 00:42:00,206.182,206.195,206.173,206.178,20700000.0
2006-02-21 00:43:00,206.185,206.185,206.172,206.175,24800000.0
2006-02-21 00:44:00,206.186,206.194,206.175,206.194,32100000.0
2006-02-21 00:45:00,206.185,206.195,206.185,206.195,5200000.0
2006-02-21 00:46:00,206.18,206.195,206.18,206.19,71300000.0
2006-02-21 00:47:00,206.201,206.205,206.191,206.191,82100000.0
2006-02-21 00:48:00,206.2,206.231,206.2,206.231,43500000.0
2006-02-21 00:49:00,206.238,206.263,206.238,206.243,38300000.0
2006-02-21 00:50:00,206.26,206.26,206.232,206.235,69200001.0
2006-02-21 00:51:00,206.233,206.251,206.226,206.226,57799999.0
2006-02-21 00:52:00,206.236,206.244,206.236,206.244,16800000.0
2006-02-21 00:53:00,206.25,206.26,206.25,206.26,49799999.0
2006-02-21 00:54:00,206.245,206.265,206.245,206.25,29900000.0
2006-02-21 00:55:00,206.261,206.294,206.261,206.29,35100001.0
2006-02-21 00:56:00,206.278,206.306,206.26,206.306,45799999.0
2006-02-21 00:57:00,206.334,206.359,206.321,206.359,54700000.0
2006-02-21 00:58:00,206.34,206.345,206.313,206.313,44400001.0
2006-02-21 00:59:00,206.298,206.298,206.273,206.278,41400001.0
2006-02-21 01:00:00,206.284,206.318,206.278,206.309,21000000.0
2006-02-21 01:01:00,206.294,206.378,206.294,206.378,49299999.0
2006-02-21 01:02:00,206.378,206.378,206.356,206.36,36100000.0
2006-02-21 01:03:00,206.343,206.36,206.343,206.358,31400000.0
2006-02-21 01:04:00,206.346,206.372,206.346,206.356,93700001.0
2006-02-21 01:05:00,206.367,206.376,206.357,206.357,14000000.0
2006-02-21 01:06:00,206.357,206.357,206.327,206.327,38200000.0
2006-02-21 01:07:00,206.326,206.326,206.306,206.308,36800000.0
2006-02-21 01:08:00,206.315,206.329,206.314,206.322,35300000.0
2006-02-21 01:09:00,206.327,206.327,206.308,206.315,53600000.0
2006-02-21 01:10:00,206.326,206.346,206.326,206.339,31300000.0
2006-02-21 01:11:00,206.345,206.35,206.331,206.338,43800000.0
2006-02-21 01:12:00,206.344,206.346,206.332,206.336,57000000.0
2006-02-21 01:13:00,206.339,206.343,206.331,206.343,6500000.0
2006-02-21 01:14:00,206.336,206.356,206.319,206.319,52100000.0
2006-02-21 01:15:00,206.325,206.338,206.325,206.326,60300000.0
2006-02-21 01:16:00,206.33,206.339,206.324,206.338,107000000.0
2006-02-21 01:17:00,206.342,206.351,206.32,206.34,35800000.0
2006-02-21 01:18:00,206.334,206.35,206.315,206.348,66500000.0
2006-02-21 01:19:00,206.346,206.357,206.334,206.354,60200001.0
2006-02-21 01:20:00,206.364,206.364,206.346,206.349,38300000.0
2006-02-21 01:21:00,206.352,206.355,206.315,206.315,51800000.0
2006-02-21 01:22:00,206.299,206.3,206.271,206.271,54699999.0
2006-02-21 01:23:00,206.249,206.254,206.243,206.254,44700000.0
2006-02-21 01:24:00,206.263,206.265,206.248,206.264,29800000.0
2006-02-21 01:25:00,206.258,206.275,206.257,206.257,29100000.0
2006-02-21 01:26:00,206.273,206.29,206.273,206.28,48800000.0
2006-02-21 01:27:00,206.279,206.282,206.273,206.273,53300000.0
2006-02-21 01:28:00,206.268,206.268,206.252,206.261,17700000.0
2006-02-21 01:29:00,206.259,206.271,206.248,206.252,49400000.0
2006-02-21 01:30:00,206.252,206.252,206.227,206.247,46499999.0
2006-02-21 01:31:00,206.253,206.272,206.253,206.268,62500000.0
2006-02-21 01:32:00,206.297,206.321,206.297,206.303,58800000.0
2006-02-21 01:33:00,206.3,206.325,206.3,206.325,48600001.0
2006-02-21 01:34:00,206.345,206.353,206.345,206.352,42400000.0
2006-02-21 01:35:00,206.357,206.369,206.321,206.322,78799997.0
2006-02-21 01:36:00,206.336,206.356,206.336,206.348,69600000.0
2006-02-21 01:37:00,206.365,206.365,206.345,206.345,33200000.0
2006-02-21 01:38:00,206.348,206.378,206.348,206.35,55800000.0
2006-02-21 01:39:00,206.347,206.36,206.335,206.347,36700000.0
2006-02-21 01:40:00,206.343,206.359,206.33,206.35,51799999.0
2006-02-21 01:41:00,206.354,206.364,206.345,206.356,32100000.0
2006-02-21 01:42:00,206.372,206.372,206.357,206.372,22800000.0
2006-02-21 01:43:00,206.369,206.391,206.369,206.378,31000000.0
2006-02-21 01:44:00,206.373,206.385,206.364,206.384,33000000.0
2006-02-21 01:45:00,206.39,206.407,206.388,206.404,55000000.0
2006-02-21 01:46:00,206.4,206.401,206.364,206.388,99599998.0
2006-02-21 01:47:00,206.365,206.381,206.365,206.38,56700000.0
2006-02-21 01:48:00,206.383,206.383,206.369,206.369,12400000.0
2006-02-21 01:49:00,206.385,206.385,206.367,206.369,37200000.0
2006-02-21 01:50:00,206.375,206.413,206.37,206.401,54900000.0
2006-02-21 01:51:00,206.384,206.426,206.379,206.426,62500000.0
2006-02-21 01:52:00,206.427,206.437,206.386,206.395,36500000.0
2006-02-21 01:53:00,206.38,206.415,206.38,206.413,33599999.0
2006-02-21 01:54:00,206.408,206.408,206.369,206.377,51200000.0
2006-02-21 01:55:00,206.369,206.38,206.358,206.368,24600000.0
2006-02-21 01:56:00,206.366,206.366,206.355,206.355,53799999.0
2006-02-21 01:57:00,206.362,206.383,206.362,206.365,41700001.0
2006-02-21 01:58:00,206.373,206.43,206.373,206.427,44800000.0
2006-02-21 01:59:00,206.439,206.451,206.413,206.414,39899999.0
2006-02-21 02:00:00,206.424,206.457,206.403,206.441,57000000.0
2006-02-21 02:01:00,206.436,206.439,206.425,206.425,30700000.0
2006-02-21 02:02:00,206.448,206.454,206.427,206.445,35000001.0
2006-02-21 02:03:00,206.444,206.447,206.432,206.437,41000000.0
2006-02-21 02:04:00,206.45,206.478,206.445,206.464,20100000.0
2006-02-21 02:05:00,206.476,206.476,206.43,206.43,27300000.0
2006-02-21 02:06:00,206.425,206.431,206.389,206.396,30600000.0
2006-02-21 02:07:00,206.412,206.425,206.408,206.412,23700000.0
2006-02-21 02:08:00,206.421,206.43,206.412,206.427,74700000.0
2006-02-21 02:09:00,206.428,206.44,206.425,206.44,23200000.0
2006-02-21 02:10:00,206.444,206.445,206.429,206.443,66200000.0
2006-02-21 02:11:00,206.443,206.462,206.443,206.462,75500000.0
2006-02-21 02:12:00,206.453,206.459,206.437,206.459,40700000.0
2006-02-21 02:13:00,206.445,206.445,206.43,206.43,36200000.0
2006-02-21 02:14:00,206.431,206.443,206.42,206.438,35000000.0
2006-02-21 02:15:00,206.436,206.44,206.422,206.437,61499999.0
2006-02-21 02:16:00,206.443,206.466,206.433,206.458,29500000.0
2006-02-21 02:17:00,206.469,206.479,206.45,206.458,35500000.0
2006-02-21 02:18:00,206.454,206.479,206.454,206.455,41600000.0
2006-02-21 02:19:00,206.444,206.457,206.441,206.442,31900000.0
2006-02-21 02:20:00,206.451,206.46,206.445,206.46,35600000.0
2006-02-21 02:21:00,206.474,206.474,206.46,206.469,39200000.0
2006-02-21 02:22:00,206.462,206.491,206.462,206.475,54899999.0
2006-02-21 02:23:00,206.482,206.484,206.466,206.469,44500001.0
2006-02-21 02:24:00,206.468,206.468,206.458,206.46,23100000.0
2006-02-21 02:25:00,206.469,206.485,206.454,206.468,48400000.0
2006-02-21 02:26:00,206.472,206.502,206.467,206.467,101300001.0
2006-02-21 02:27:00,206.456,206.468,206.448,206.448,79600000.0
2006-02-21 02:28:00,206.44,206.451,206.431,206.442,34100000.0
2006-02-21 02:29:00,206.445,206.461,206.439,206.451,33300000.0
2006-02-21 02:30:00,206.445,206.445,206.422,206.434,36900000.0
2006-02-21 02:31:00,206.463,206.463,206.448,206.448,25900000.0
2006-02-21 02:32:00,206.433,206.433,206.422,206.425,18800000.0
2006-02-21 02:33:00,206.431,206.447,206.423,206.44,54900000.0
2006-02-21 02:34:00,206.442,206.447,206.442,206.447,38200000.0
2006-02-21 02:35:00,206.438,206.458,206.425,206.458,51400000.0
2006-02-21 02:36:00,206.463,206.541,206.463,206.505,69500001.0
2006-02-21 02:37:00,206.499,206.499,206.462,206.48,53699999.0
2006-02-21 02:38:00,206.464,206.494,206.459,206.459,79700002.0
2006-02-21 02:39:00,206.47,206.5,206.469,206.476,65100000.0
2006-02-21 02:40:00,206.475,206.498,206.475,206.485,58800000.0
2006-02-21 02:41:00,206.506,206.506,206.479,206.499,80999999.0
2006-02-21 02:42:00,206.493,206.493,206.466,206.469,37500001.0
2006-02-21 02:43:00,206.484,206.498,206.477,206.498,40600000.0
2006-02-21 02:44:00,206.487,206.506,206.487,206.505,42400000.0
2006-02-21 02:45:00,206.494,206.517,206.494,206.507,80500001.0
2006-02-21 02:46:00,206.497,206.514,206.455,206.455,60000000.0
2006-02-21 02:47:00,206.459,206.5,206.459,206.5,19100000.0
2006-02-21 02:48:00,206.501,206.501,206.45,206.461,92700000.0
2006-02-21 02:49:00,206.46,206.464,206.444,206.458,50400000.0
2006-02-21 02:50:00,206.457,206.46,206.426,206.433,51900001.0
2006-02-21 02:51:00,206.435,206.439,206.394,206.439,22500000.0
2006-02-21 02:52:00,206.423,206.45,206.423,206.445,40600000.0
2006-02-21 02:53:00,206.429,206.429,206.397,206.42,52600000.0
2006-02-21 02:54:00,206.424,206.463,206.424,206.44,69000000.0
2006-02-21 02:55:00,206.396,206.401,206.373,206.394,48300001.0
2006-02-21 02:56:00,206.361,206.373,206.338,206.338,40500001.0
2006-02-21 02:57:00,206.325,206.364,206.316,206.359,58600000.0
2006-02-21 02:58:00,206.381,206.41,206.381,206.405,43600000.0
2006-02-21 02:59:00,206.388,206.388,206.338,206.37,46899999.0
2006-02-21 03:00:00,206.369,206.372,206.329,206.329,20600000.0
2006-02-21 03:01:00,206.331,206.331,206.3,206.32,15400000.0
2006-02-21 03:02:00,206.345,206.356,206.323,206.323,53400000.0
2006-02-21 03:03:00,206.345,206.363,206.341,206.341,60900001.0
2006-02-21 03:04:00,206.342,206.368,206.332,206.368,53600000.0
2006-02-21 03:05:00,206.371,206.381,206.35,206.35,39200000.0
2006-02-21 03:06:00,206.356,206.389,206.356,206.389,63600000.0
2006-02-21 03:07:00,206.366,206.394,206.361,206.385,28500000.0
2006-02-21 03:08:00,206.398,206.417,206.383,206.386,38100000.0
2006-02-21 03:09:00,206.386,206.408,206.378,206.387,62000000.0
2006-02-21 03:10:00,206.373,206.391,206.364,206.364,48200000.0
2006-02-21 03:11:00,206.352,206.352,206.321,206.321,49400001.0
2006-02-21 03:12:00,206.328,206.332,206.328,206.332,25599999.0
2006-02-21 03:13:00,206.333,206.335,206.321,206.321,41700000.0
2006-02-21 03:14:00,206.323,206.348,206.323,206.324,45200000.0
2006-02-21 03:15:00,206.344,206.354,206.327,206.348,43599999.0
2006-02-21 03:16:00,206.359,206.372,206.354,206.372,23800000.0
2006-02-21 03:17:00,206.37,206.392,206.36,206.392,40899999.0
2006-02-21 03:18:00,206.404,206.428,206.402,206.413,66100000.0
2006-02-21 03:19:00,206.409,206.421,206.4,206.4,54100000.0
2006-02-21 03:20:00,206.39,206.411,206.39,206.395,25100000.0
2006-02-21 03:21:00,206.413,206.44,206.413,206.419,90700000.0
2006-02-21 03:22:00,206.425,206.426,206.405,206.422,51500000.0
2006-02-21 03:23:00,206.432,206.432,206.376,206.376,52500000.0
2006-02-21 03:24:00,206.388,206.404,206.388,206.4,57700000.0
2006-02-21 03:25:00,206.392,206.412,206.387,206.4,23700000.0
2006-02-21 03:26:00,206.396,206.437,206.396,206.437,32100000.0
2006-02-21 03:27:00,206.444,206.454,206.419,206.419,35800000.0
2006-02-21 03:28:00,206.422,206.439,206.408,206.414,28200000.0
2006-02-21 03:29:00,206.422,206.434,206.42,206.42,29200000.0
2006-02-21 03:30:00,206.402,206.407,206.385,206.385,53000000.0
2006-02-21 03:31:00,206.416,206.429,206.415,206.428,24100000.0
2006-02-21 03:32:00,206.446,206.462,206.437,206.462,50300000.0
2006-02-21 03:33:00,206.465,206.466,206.401,206.401,61900000.0
2006-02-21 03:34:00,206.386,206.416,206.385,206.385,58300000.0
2006-02-21 03:35:00,206.367,206.386,206.365,206.375,55200000.0
2006-02-21 03:36:00,206.368,206.372,206.361,206.361,37799999.0
2006-02-21 03:37:00,206.372,206.378,206.343,206.343,41100000.0
2006-02-21 03:38:00,206.359,206.377,206.359,206.377,43000000.0
2006-02-21 03:39:00,206.363,206.381,206.355,206.381,18300000.0
2006-02-21 03:40:00,206.374,206.392,206.358,206.368,38200000.0
2006-02-21 03:41:00,206.365,206.384,206.35,206.384,61400001.0
2006-02-21 03:42:00,206.392,206.399,206.379,206.386,71300000.0
2006-02-21 03:43:00,206.392,206.421,206.392,206.421,39199999.0
2006-02-21 03:44:00,206.427,206.427,206.405,206.423,65599999.0
2006-02-21 03:45:00,206.452,206.489,206.452,206.463,48500000.0
2006-02-21 03:46:00,206.455,206.513,206.455,206.507,62300000.0
2006-02-21 03:47:00,206.506,206.521,206.468,206.471,55800000.0
2006-02-21 03:48:00,206.448,206.462,206.445,206.458,74500001.0
2006-02-21 03:49:00,206.453,206.475,206.445,206.473,35300000.0
2006-02-21 03:50:00,206.451,206.471,206.444,206.471,32500000.0
2006-02-21 03:51:00,206.459,206.463,206.434,206.434,48900000.0
2006-02-21 03:52:00,206.435,206.451,206.435,206.44,85900000.0
2006-02-21 03:53:00,206.443,206.458,206.443,206.457,21000000.0
2006-02-21 03:54:00,206.453,206.47,206.447,206.468,59100000.0
2006-02-21 03:55:00,206.464,206.477,206.455,206.467,72000001.0
2006-02-21 03:56:00,206.45,206.487,206.45,206.479,63799999.0
2006-02-21 03:57:00,206.479,206.5,206.479,206.485,62500000.0
2006-02-21 03:58:00,206.485,206.51,206.482,206.51,80800000.0
2006-02-21 03:59:00,206.514,206.529,206.502,206.502,46899999.0
2006-02-21 04:00:00,206.493,206.518,206.492,206.513,34400000.0
2006-02-21 04:01:00,206.501,206.501,206.489,206.489,34100000.0
2006-02-21 04:02:00,206.491,206.542,206.491,206.518,56400000.0
2006-02-21 04:03:00,206.527,206.527,206.497,206.497,47399999.0
2006-02-21 04:04:00,206.484,206.5,206.477,206.489,55000000.0
2006-02-21 04:05:00,206.486,206.501,206.478,206.495,89400000.0
2006-02-21 04:06:00,206.514,206.535,206.496,206.496,62100001.0
2006-02-21 04:07:00,206.493,206.505,206.49,206.493,25100000.0
2006-02-21 04:08:00,206.518,206.518,206.498,206.518,58800000.0
2006-02-21 04:09:00,206.507,206.525,206.505,206.505,78699999.0
2006-02-21 04:10:00,206.519,206.538,206.519,206.524,55800000.0
2006-02-21 04:11:00,206.524,206.545,206.516,206.516,68300000.0
2006-02-21 04:12:00,206.511,206.553,206.511,206.511,65700000.0
2006-02-21 04:13:00,206.51,206.51,206.505,206.51,29400000.0
2006-02-21 04:14:00,206.494,206.503,206.479,206.503,52600000.0
2006-02-21 04:15:00,206.514,206.526,206.501,206.51,79899999.0
2006-02-21 04:16:00,206.498,206.531,206.498,206.518,60300000.0
2006-02-21 04:17:00,206.52,206.552,206.515,206.552,34600000.0
2006-02-21 04:18:00,206.572,206.591,206.564,206.58,50500000.0
2006-02-21 04:19:00,206.586,206.59,206.56,206.59,33800000.0
2006-02-21 04:20:00,206.59,206.6,206.585,206.585,59600000.0
2006-02-21 04:21:00,206.598,206.598,206.575,206.587,50200000.0
2006-02-21 04:22:00,206.583,206.603,206.582,206.589,38100000.0
2006-02-21 04:23:00,206.597,206.597,206.584,206.587,48600000.0
2006-02-21 04:24:00,206.59,206.598,206.581,206.593,48200000.0
2006-02-21 04:25:00,206.581,206.605,206.581,206.604,57200000.0
2006-02-21 04:26:00,206.605,206.605,206.578,206.585,78900001.0
2006-02-21 04:27:00,206.572,206.607,206.572,206.607,50600000.0
2006-02-21 04:28:00,206.608,206.621,206.597,206.6,30400000.0
2006-02-21 04:29:00,206.6,206.6,206.58,206.58,46700000.0
2006-02-21 04:30:00,206.583,206.597,206.577,206.59,25600000.0
2006-02-21 04:31:00,206.582,206.585,206.571,206.583,53300000.0
2006-02-21 04:32:00,206.574,206.589,206.562,206.584,33100000.0
2006-02-21 04:33:00,206.571,206.583,206.567,206.583,29700000.0
2006-02-21 04:34:00,206.581,206.583,206.571,206.572,33400000.0
2006-02-21 04:35:00,206.584,206.598,206.573,206.591,63299999.0
2006-02-21 04:36:00,206.588,206.632,206.588,206.631,50600000.0
2006-02-21 04:37:00,206.63,206.648,206.613,206.613,21500000.0
2006-02-21 04:38:00,206.61,206.626,206.61,206.623,63300000.0
2006-02-21 04:39:00,206.626,206.628,206.602,206.622,13900000.0
2006-02-21 04:40:00,206.626,206.63,206.601,206.63,45400000.0
2006-02-21 04:41:00,206.628,206.628,206.602,206.608,18900000.0
2006-02-21 04:42:00,206.58,206.602,206.565,206.593,59100000.0
2006-02-21 04:43:00,206.6,206.6,206.575,206.585,30600000.0
2006-02-21 04:44:00,206.597,206.597,206.572,206.587,43600000.0
2006-02-21 04:45:00,206.582,206.599,206.582,206.585,88600000.0
2006-02-21 04:46:00,206.575,206.58,206.572,206.574,21900000.0
2006-02-21 04:47:00,206.591,206.601,206.591,206.599,55000000.0
2006-02-21 04:48:00,206.618,206.633,206.594,206.633,49200000.0
2006-02-21 04:49:00,206.634,206.655,206.632,206.65,32600000.0
2006-02-21 04:50:00,206.656,206.656,206.613,206.613,66500000.0
2006-02-21 04:51:00,206.615,206.629,206.609,206.628,26600000.0
2006-02-21 04:52:00,206.62,206.625,206.61,206.62,59200000.0
2006-02-21 04:53:00,206.629,206.63,206.61,206.624,78000001.0
2006-02-21 04:54:00,206.635,206.657,206.631,206.645,50100000.0
2006-02-21 04:55:00,206.635,206.635,206.629,206.633,41800000.0
2006-02-21 04:56:00,206.645,206.655,206.636,206.645,31700000.0
2006-02-21 04:57:00,206.64,206.651,206.627,206.65,45400000.0
2006-02-21 04:58:00,206.645,206.655,206.615,206.619,65200000.0
2006-02-21 04:59:00,206.624,206.63,206.609,206.619,48100000.0
2006-02-21 05:00:00,206.617,206.635,206.609,206.623,56100000.0
2006-02-21 05:01:00,206.622,206.628,206.616,206.626,71400000.0
2006-02-21 05:02:00,206.621,206.636,206.617,206.627,53200000.0
2006-02-21 05:03:00,206.631,206.64,206.628,206.64,52600000.0
2006-02-21 05:04:00,206.639,206.639,206.613,206.613,20400000.0
2006-02-21 05:05:00,206.609,206.62,206.6,206.617,59199999.0
2006-02-21 05:06:00,206.615,206.625,206.61,206.61,40300000.0
2006-02-21 05:07:00,206.609,206.632,206.609,206.617,49900001.0
2006-02-21 05:08:00,206.597,206.633,206.563,206.563,78700001.0
2006-02-21 05:09:00,206.555,206.569,206.555,206.568,22200000.0
2006-02-21 05:10:00,206.558,206.567,206.545,206.55,60600000.0
2006-02-21 05:11:00,206.55,206.567,206.54,206.567,54600000.0
2006-02-21 05:12:00,206.565,206.608,206.565,206.608,23500000.0
2006-02-21 05:13:00,206.606,206.606,206.543,206.547,63899999.0
2006-02-21 05:14:00,206.554,206.573,206.55,206.565,53600000.0
2006-02-21 05:15:00,206.556,206.576,206.548,206.561,65800001.0
2006-02-21 05:16:00,206.577,206.607,206.577,206.6,49100000.0
2006-02-21 05:17:00,206.584,206.586,206.562,206.586,49800001.0
2006-02-21 05:18:00,206.611,206.614,206.59,206.599,29400000.0
2006-02-21 05:19:00,206.608,206.608,206.586,206.589,82200000.0
2006-02-21 05:20:00,206.61,206.644,206.593,206.636,57200000.0
2006-02-21 05:21:00,206.646,206.659,206.61,206.61,43900000.0
2006-02-21 05:22:00,206.618,206.632,206.613,206.616,53100001.0
2006-02-21 05:23:00,206.625,206.635,206.62,206.62,44500000.0
2006-02-21 05:24:00,206.625,206.63,206.603,206.62,69800001.0
2006-02-21 05:25:00,206.62,206.62,206.601,206.617,55500000.0
2006-02-21 05:26:00,206.607,206.619,206.59,206.59,39400000.0
2006-02-21 05:27:00,206.591,206.603,206.584,206.59,92399998.0
2006-02-21 05:28:00,206.598,206.618,206.586,206.618,57400000.0
2006-02-21 05:29:00,206.619,206.628,206.605,206.608,41700000.0
2006-02-21 05:30:00,206.616,206.616,206.582,206.59,38600000.0
2006-02-21 05:31:00,206.596,206.615,206.585,206.585,64400001.0
2006-02-21 05:32:00,206.602,206.627,206.595,206.595,51200000.0
2006-02-21 05:33:00,206.586,206.627,206.586,206.597,69900000.0
2006-02-21 05:34:00,206.597,206.623,206.593,206.593,63200001.0
2006-02-21 05:35:00,206.604,206.632,206.598,206.598,47900000.0
2006-02-21 05:36:00,206.581,206.585,206.568,206.571,59300000.0
2006-02-21 05:37:00,206.573,206.574,206.55,206.561,14100000.0
2006-02-21 05:38:00,206.566,206.591,206.566,206.572,44800000.0
2006-02-21 05:39:00,206.546,206.546,206.524,206.536,38600000.0
2006-02-21 05:40:00,206.535,206.54,206.525,206.529,44600001.0
2006-02-21 05:41:00,206.506,206.543,206.506,206.542,59700000.0
2006-02-21 05:42:00,206.537,206.537,206.522,206.534,29700000.0
2006-02-21 05:43:00,206.535,206.55,206.535,206.545,47300000.0
2006-02-21 05:44:00,206.543,206.544,206.527,206.538,68600002.0
2006-02-21 05:45:00,206.543,206.566,206.528,206.528,38400000.0
2006-02-21 05:46:00,206.515,206.541,206.514,206.521,49800000.0
2006-02-21 05:47:00,206.516,206.516,206.492,206.493,37200000.0
2006-02-21 05:48:00,206.502,206.534,206.495,206.534,61000000.0
2006-02-21 05:49:00,206.545,206.564,206.538,206.564,36600000.0
2006-02-21 05:50:00,206.555,206.567,206.55,206.555,82299999.0
2006-02-21 05:51:00,206.56,206.575,206.548,206.548,44500000.0
2006-02-21 05:52:00,206.57,206.57,206.55,206.57,43700000.0
2006-02-21 05:53:00,206.554,206.565,206.549,206.565,19700000.0
2006-02-21 05:54:00,206.567,206.591,206.559,206.591,28500000.0
2006-02-21 05:55:00,206.608,206.632,206.59,206.59,54700000.0
2006-02-21 05:56:00,206.572,206.572,206.533,206.533,83700001.0
2006-02-21 05:57:00,206.551,206.551,206.53,206.53,60500000.0
2006-02-21 05:58:00,206.54,206.573,206.536,206.573,28400000.0
2006-02-21 05:59:00,206.575,206.578,206.561,206.562,52200000.0
2006-02-21 06:00:00,206.548,206.548,206.515,206.527,18600000.0
2006-02-21 06:01:00,206.542,206.542,206.518,206.534,60000000.0
2006-02-21 06:02:00,206.533,206.533,206.51,206.522,41500000.0
2006-02-21 06:03:00,206.511,206.52,206.504,206.504,25400000.0
2006-02-21 06:04:00,206.505,206.536,206.505,206.527,40800000.0
2006-02-21 06:05:00,206.525,206.525,206.512,206.525,28600000.0
2006-02-21 06:06:00,206.52,206.535,206.503,206.529,61100000.0
2006-02-21 06:07:00,206.54,206.561,206.538,206.561,24000000.0
2006-02-21 06:08:00,206.55,206.555,206.548,206.553,27500000.0
2006-02-21 06:09:00,206.552,206.572,206.552,206.562,19600000.0
2006-02-21 06:10:00,206.56,206.56,206.541,206.551,19700000.0
2006-02-21 06:11:00,206.543,206.552,206.531,206.552,29200000.0
2006-02-21 06:12:00,206.56,206.569,206.56,206.563,33500000.0
2006-02-21 06:13:00,206.548,206.58,206.548,206.58,68499999.0
2006-02-21 06:14:00,206.581,206.581,206.561,206.577,87399999.0
2006-02-21 06:15:00,206.574,206.583,206.561,206.575,29400000.0
2006-02-21 06:16:00,206.565,206.57,206.548,206.552,46299999.0
2006-02-21 06:17:00,206.555,206.555,206.545,206.55,66200000.0
2006-02-21 06:18:00,206.538,206.55,206.538,206.546,45700000.0
2006-02-21 06:19:00,206.557,206.557,206.529,206.542,63200000.0
2006-02-21 06:20:00,206.555,206.555,206.54,206.55,101200002.0
2006-02-21 06:21:00,206.545,206.553,206.542,206.545,33200000.0
2006-02-21 06:22:00,206.541,206.559,206.539,206.539,34700000.0
2006-02-21 06:23:00,206.557,206.557,206.537,206.547,89700000.0
2006-02-21 06:24:00,206.54,206.564,206.52,206.529,31500000.0
2006-02-21 06:25:00,206.52,206.528,206.519,206.519,60000000.0
2006-02-21 06:26:00,206.512,206.525,206.501,206.525,53700000.0
2006-02-21 06:27:00,206.502,206.517,206.501,206.508,52100000.0
2006-02-21 06:28:00,206.499,206.509,206.496,206.5,37400000.0
2006-02-21 06:29:00,206.505,206.537,206.505,206.537,51400000.0
2006-02-21 06:30:00,206.529,206.529,206.512,206.529,43900000.0
2006-02-21 06:31:00,206.54,206.543,206.529,206.543,87500000.0
2006-02-21 06:32:00,206.531,206.551,206.531,206.542,16400000.0
2006-02-21 06:33:00,206.554,206.588,206.554,206.586,46000000.0
2006-02-21 06:34:00,206.589,206.591,206.571,206.572,41700000.0
2006-02-21 06:35:00,206.562,206.606,206.562,206.593,64200000.0
2006-02-21 06:36:00,206.602,206.61,206.596,206.598,51000000.0
2006-02-21 06:37:00,206.591,206.605,206.587,206.598,20700000.0
2006-02-21 06:38:00,206.627,206.628,206.595,206.595,49400001.0
2006-02-21 06:39:00,206.601,206.635,206.601,206.635,55800000.0
2006-02-21 06:40:00,206.625,206.642,206.614,206.62,53000000.0
2006-02-21 06:41:00,206.613,206.624,206.613,206.621,14000000.0
2006-02-21 06:42:00,206.62,206.625,206.62,206.625,86600000.0
2006-02-21 06:43:00,206.629,206.651,206.629,206.64,48400000.0
2006-02-21 06:44:00,206.643,206.645,206.64,206.645,15200000.0
2006-02-21 06:45:00,206.627,206.646,206.622,206.646,32000000.0
2006-02-21 06:46:00,206.634,206.642,206.622,206.622,66200000.0
2006-02-21 06:47:00,206.616,206.622,206.605,206.62,80800001.0
2006-02-21 06:48:00,206.624,206.628,206.607,206.628,59300001.0
2006-02-21 06:49:00,206.598,206.62,206.598,206.611,48200000.0
2006-02-21 06:50:00,206.606,206.618,206.583,206.583,25900000.0
2006-02-21 06:51:00,206.59,206.597,206.571,206.575,52300000.0
2006-02-21 06:52:00,206.57,206.578,206.564,206.578,53400000.0
2006-02-21 06:53:00,206.582,206.595,206.57,206.595,40100000.0
2006-02-21 06:54:00,206.575,206.597,206.575,206.597,73800000.0
2006-02-21 06:55:00,206.599,206.612,206.595,206.595,37400000.0
2006-02-21 06:56:00,206.6,206.6,206.589,206.598,25000000.0
2006-02-21 06:57:00,206.606,206.607,206.595,206.607,24200000.0
2006-02-21 06:58:00,206.588,206.6,206.588,206.6,38900000.0
2006-02-21 06:59:00,206.594,206.598,206.574,206.58,48200000.0
2006-02-21 07:00:00,206.579,206.611,206.579,206.585,50400000.0
2006-02-21 07:01:00,206.595,206.595,206.585,206.585,26300001.0
2006-02-21 07:02:00,206.59,206.595,206.577,206.586,60699999.0
2006-02-21 07:03:00,206.59,206.61,206.59,206.61,39800001.0
2006-02-21 07:04:00,206.603,206.612,206.597,206.597,19900000.0
2006-02-21 07:05:00,206.602,206.61,206.582,206.61,73400000.0
2006-02-21 07:06:00,206.62,206.635,206.611,206.611,35500000.0
2006-02-21 07:07:00,206.627,206.636,206.626,206.629,37300000.0
2006-02-21 07:08:00,206.65,206.65,206.604,206.604,26100000.0
2006-02-21 07:09:00,206.611,206.611,206.578,206.582,41099999.0
2006-02-21 07:10:00,206.591,206.593,206.578,206.581,51799999.0
2006-02-21 07:11:00,206.581,206.589,206.569,206.577,53700000.0
2006-02-21 07:12:00,206.584,206.611,206.584,206.609,44599999.0
2006-02-21 07:13:00,206.575,206.609,206.575,206.609,49200000.0
2006-02-21 07:14:00,206.608,206.613,206.595,206.601,33600000.0
2006-02-21 07:15:00,206.589,206.589,206.57,206.57,44700000.0
2006-02-21 07:16:00,206.585,206.585,206.58,206.58,14800000.0
2006-02-21 07:17:00,206.582,206.588,206.57,206.57,37500000.0
2006-02-21 07:18:00,206.573,206.584,206.57,206.57,55000000.0
2006-02-21 07:19:00,206.588,206.604,206.582,206.595,62600000.0
2006-02-21 07:20:00,206.595,206.607,206.595,206.607,22800000.0
2006-02-21 07:21:00,206.594,206.604,206.578,206.578,19600000.0
2006-02-21 07:22:00,206.57,206.573,206.557,206.559,52500000.0
2006-02-21 07:23:00,206.563,206.595,206.563,206.563,44600000.0
2006-02-21 07:24:00,206.56,206.56,206.55,206.56,20800000.0
2006-02-21 07:25:00,206.556,206.576,206.548,206.562,71900001.0
2006-02-21 07:26:00,206.568,206.573,206.553,206.569,46000000.0
2006-02-21 07:27:00,206.579,206.627,206.579,206.621,73000000.0
2006-02-21 07:28:00,206.617,206.617,206.584,206.587,93400000.0
2006-02-21 07:29:00,206.603,206.605,206.587,206.605,63200000.0
2006-02-21 07:30:00,206.598,206.598,206.582,206.582,24100000.0
2006-02-21 07:31:00,206.585,206.6,206.569,206.6,88800001.0
2006-02-21 07:32:00,206.602,206.602,206.584,206.595,26500000.0
2006-02-21 07:33:00,206.581,206.602,206.581,206.59,49300000.0
2006-02-21 07:34:00,206.596,206.616,206.593,206.61,68799999.0
2006-02-21 07:35:00,206.63,206.63,206.583,206.594,30000000.0
2006-02-21 07:36:00,206.588,206.588,206.544,206.572,40200000.0
2006-02-21 07:37:00,206.574,206.593,206.57,206.57,76499999.0
2006-02-21 07:38:00,206.559,206.587,206.559,206.57,46400001.0
2006-02-21 07:39:00,206.555,206.587,206.548,206.573,64600000.0
2006-02-21 07:40:00,206.577,206.586,206.556,206.586,31700000.0
2006-02-21 07:41:00,206.592,206.608,206.585,206.608,66800000.0
2006-02-21 07:42:00,206.619,206.622,206.606,206.61,25500000.0
2006-02-21 07:43:00,206.61,206.61,206.582,206.59,55000000.0
2006-02-21 07:44:00,206.589,206.599,206.579,206.592,54400001.0
2006-02-21 07:45:00,206.595,206.595,206.566,206.566,67300000.0
2006-02-21 07:46:00,206.563,206.565,206.549,206.555,61600000.0
2006-02-21 07:47:00,206.549,206.564,206.536,206.542,55900000.0
2006-02-21 07:48:00,206.529,206.555,206.529,206.555,59300001.0
2006-02-21 07:49:00,206.559,206.578,206.559,206.564,69300001.0
2006-02-21 07:50:00,206.565,206.581,206.565,206.572,44100000.0
2006-02-21 07:51:00,206.585,206.585,206.554,206.579,76800000.0
2006-02-21 07:52:00,206.567,206.577,206.54,206.54,52900000.0
2006-02-21 07:53:00,206.537,206.541,206.526,206.529,76400000.0
2006-02-21 07:54:00,206.52,206.541,206.52,206.537,28600000.0
2006-02-21 07:55:00,206.511,206.554,206.511,206.54,36899999.0
2006-02-21 07:56:00,206.55,206.567,206.546,206.55,61900000.0
2006-02-21 07:57:00,206.544,206.544,206.51,206.51,68900000.0
2006-02-21 07:58:00,206.505,206.513,206.488,206.511,91199999.0
2006-02-21 07:59:00,206.519,206.521,206.511,206.517,22100000.0
2006-02-21 08:00:00,206.517,206.517,206.466,206.471,66799999.0
2006-02-21 08:01:00,206.479,206.486,206.45,206.46,34600000.0
2006-02-21 08:02:00,206.463,206.475,206.45,206.475,53200001.0
2006-02-21 08:03:00,206.472,206.472,206.454,206.466,24400000.0
2006-02-21 08:04:00,206.449,206.482,206.449,206.469,47700000.0
2006-02-21 08:05:00,206.471,206.505,206.464,206.505,32900000.0
2006-02-21 08:06:00,206.533,206.552,206.533,206.548,56400001.0
2006-02-21 08:07:00,206.537,206.549,206.535,206.538,48700001.0
2006-02-21 08:08:00,206.541,206.541,206.463,206.463,57399999.0
2006-02-21 08:09:00,206.47,206.49,206.463,206.474,41200000.0
2006-02-21 08:10:00,206.473,206.479,206.432,206.436,29500000.0
2006-02-21 08:11:00,206.45,206.45,206.428,206.432,51900000.0
2006-02-21 08:12:00,206.457,206.479,206.446,206.456,46000000.0
2006-02-21 08:13:00,206.46,206.48,206.452,206.471,70300000.0
2006-02-21 08:14:00,206.465,206.479,206.465,206.465,30900000.0
2006-02-21 08:15:00,206.464,206.494,206.464,206.473,28400000.0
2006-02-21 08:16:00,206.482,206.488,206.467,206.488,37900000.0
2006-02-21 08:17:00,206.505,206.522,206.505,206.506,53600000.0
2006-02-21 08:18:00,206.506,206.519,206.506,206.519,23900000.0
2006-02-21 08:19:00,206.531,206.54,206.53,206.535,52200000.0
2006-02-21 08:20:00,206.532,206.532,206.517,206.529,40200000.0
2006-02-21 08:21:00,206.535,206.536,206.523,206.536,36700000.0
2006-02-21 08:22:00,206.55,206.566,206.55,206.565,23600000.0
2006-02-21 08:23:00,206.567,206.567,206.535,206.547,49100000.0
2006-02-21 08:24:00,206.559,206.582,206.553,206.582,27400000.0
2006-02-21 08:25:00,206.583,206.589,206.564,206.585,48200000.0
2006-02-21 08:26:00,206.574,206.612,206.574,206.607,37800000.0
2006-02-21 08:27:00,206.625,206.652,206.625,206.636,21500000.0
2006-02-21 08:28:00,206.637,206.637,206.601,206.601,82000001.0
2006-02-21 08:29:00,206.608,206.674,206.608,206.674,30500000.0
2006-02-21 08:30:00,206.679,206.697,206.668,206.683,47500000.0
2006-02-21 08:31:00,206.676,206.677,206.664,206.673,91800002.0
2006-02-21 08:32:00,206.682,206.705,206.682,206.705,48700000.0
2006-02-21 08:33:00,206.702,206.722,206.69,206.692,83200001.0
2006-02-21 08:34:00,206.693,206.693,206.662,206.683,50400000.0
2006-02-21 08:35:00,206.665,206.675,206.665,206.675,53500000.0
2006-02-21 08:36:00,206.67,206.68,206.665,206.68,59700001.0
2006-02-21 08:37:00,206.664,206.68,206.664,206.671,52700000.0
2006-02-21 08:38:00,206.672,206.688,206.662,206.675,77299999.0
2006-02-21 08:39:00,206.687,206.687,206.645,206.645,11500000.0
2006-02-21 08:40:00,206.633,206.645,206.624,206.638,60499999.0
2006-02-21 08:41:00,206.634,206.653,206.634,206.641,31600000.0
2006-02-21 08:42:00,206.648,206.648,206.629,206.638,66900000.0
2006-02-21 08:43:00,206.633,206.634,206.616,206.616,39300000.0
2006-02-21 08:44:00,206.626,206.645,206.618,206.638,86000000.0
2006-02-21 08:45:00,206.634,206.641,206.615,206.621,21400000.0
2006-02-21 08:46:00,206.614,206.619,206.591,206.619,51000000.0
2006-02-21 08:47:00,206.627,206.658,206.615,206.626,47800000.0
2006-02-21 08:48:00,206.626,206.652,206.626,206.642,49100000.0
2006-02-21 08:49:00,206.632,206.643,206.629,206.633,43400000.0
2006-02-21 08:50:00,206.63,206.647,206.625,206.647,40100000.0
2006-02-21 08:51:00,206.638,206.66,206.637,206.66,23500000.0
2006-02-21 08:52:00,206.672,206.678,206.66,206.678,81000001.0
2006-02-21 08:53:00,206.667,206.683,206.654,206.654,63500000.0
2006-02-21 08:54:00,206.63,206.648,206.624,206.648,55200000.0
2006-02-21 08:55:00,206.653,206.676,206.642,206.676,38200000.0
2006-02-21 08:56:00,206.659,206.669,206.645,206.645,42100000.0
2006-02-21 08:57:00,206.64,206.654,206.636,206.638,115000002.0
2006-02-21 08:58:00,206.648,206.664,206.646,206.654,54000000.0
2006-02-21 08:59:00,206.668,206.673,206.658,206.663,36900000.0
2006-02-21 09:00:00,206.651,206.667,206.651,206.667,69600001.0
2006-02-21 09:01:00,206.665,206.693,206.665,206.693,71199999.0
2006-02-21 09:02:00,206.704,206.714,206.693,206.702,53100000.0
2006-02-21 09:03:00,206.704,206.718,206.704,206.718,17100000.0
2006-02-21 09:04:00,206.702,206.716,206.678,206.678,40300000.0
2006-02-21 09:05:00,206.676,206.682,206.672,206.682,48100001.0
2006-02-21 09:06:00,206.67,206.692,206.661,206.675,58800000.0
2006-02-21 09:07:00,206.667,206.673,206.651,206.657,72100001.0
2006-02-21 09:08:00,206.636,206.682,206.636,206.665,20800000.0
2006-02-21 09:09:00,206.684,206.722,206.674,206.674,33600000.0
2006-02-21 09:10:00,206.673,206.673,206.645,206.661,46800000.0
2006-02-21 09:11:00,206.659,206.659,206.632,206.632,39500000.0
2006-02-21 09:12:00,206.634,206.662,206.63,206.661,27200000.0
2006-02-21 09:13:00,206.66,206.683,206.657,206.683,41600000.0
2006-02-21 09:14:00,206.695,206.709,206.691,206.697,42400000.0
2006-02-21 09:15:00,206.707,206.714,206.688,206.688,58700000.0
2006-02-21 09:16:00,206.671,206.671,206.647,206.662,23500000.0
2006-02-21 09:17:00,206.654,206.654,206.63,206.651,65799999.0
2006-02-21 09:18:00,206.658,206.674,206.655,206.665,59800000.0
2006-02-21 09:19:00,206.668,206.674,206.667,206.674,41200000.0
2006-02-21 09:20:00,206.668,206.679,206.657,206.668,50100000.0
2006-02-21 09:21:00,206.669,206.669,206.645,206.659,43900000.0
2006-02-21 09:22:00,206.651,206.679,206.651,206.665,40200000.0
2006-02-21 09:23:00,206.685,206.686,206.662,206.667,30700000.0
2006-02-21 09:24:00,206.672,206.698,206.661,206.684,32100000.0
2006-02-21 09:25:00,206.674,206.679,206.656,206.656,55100000.0
2006-02-21 09:26:00,206.654,206.654,206.631,206.632,44400000.0
2006-02-21 09:27:00,206.634,206.634,206.593,206.593,67099999.0
2006-02-21 09:28:00,206.583,206.59,206.558,206.577,20700000.0
2006-02-21 09:29:00,206.559,206.591,206.559,206.591,56100000.0
2006-02-21 09:30:00,206.602,206.618,206.595,206.595,16200000.0
2006-02-21 09:31:00,206.598,206.613,206.598,206.598,66100001.0
2006-02-21 09:32:00,206.598,206.609,206.59,206.59,39200000.0
2006-02-21 09:33:00,206.6,206.612,206.597,206.603,39700000.0
2006-02-21 09:34:00,206.597,206.597,206.568,206.568,39600000.0
2006-02-21 09:35:00,206.561,206.583,206.561,206.57,69600002.0
2006-02-21 09:36:00,206.586,206.615,206.586,206.615,16400000.0
2006-02-21 09:37:00,206.608,206.639,206.608,206.639,90000001.0
2006-02-21 09:38:00,206.628,206.649,206.618,206.618,46300000.0
2006-02-21 09:39:00,206.619,206.636,206.618,206.628,44500000.0
2006-02-21 09:40:00,206.642,206.683,206.642,206.683,43500001.0
2006-02-21 09:41:00,206.664,206.664,206.622,206.627,29700000.0
2006-02-21 09:42:00,206.623,206.686,206.623,206.681,44900000.0
2006-02-21 09:43:00,206.686,206.698,206.668,206.68,40200000.0
2006-02-21 09:44:00,206.672,206.672,206.617,206.631,54299999.0
2006-02-21 09:45:00,206.631,206.631,206.594,206.594,36800000.0
2006-02-21 09:46:00,206.583,206.583,206.558,206.56,29100000.0
2006-02-21 09:47:00,206.571,206.571,206.535,206.535,52400000.0
2006-02-21 09:48:00,206.537,206.537,206.518,206.518,70200000.0
2006-02-21 09:49:00,206.523,206.565,206.523,206.548,39800000.0
2006-02-21 09:50:00,206.556,206.572,206.544,206.572,71700000.0
2006-02-21 09:51:00,206.594,206.625,206.594,206.597,68700000.0
2006-02-21 09:52:00,206.605,206.619,206.581,206.581,67800000.0
2006-02-21 09:53:00,206.579,206.585,206.564,206.564,48300000.0
2006-02-21 09:54:00,206.554,206.58,206.554,206.576,92600000.0
2006-02-21 09:55:00,206.582,206.592,206.578,206.592,44200000.0
2006-02-21 09:56:00,206.601,206.651,206.601,206.644,25900000.0
2006-02-21 09:57:00,206.629,206.643,206.617,206.617,28800000.0
2006-02-21 09:58:00,206.613,206.613,206.601,206.603,50000000.0
2006-02-21 09:59:00,206.599,206.633,206.599,206.633,20300000.0
2006-02-21 10:00:00,206.63,206.662,206.62,206.62,74999999.0
2006-02-21 10:01:00,206.594,206.617,206.581,206.582,63200000.0
2006-02-21 10:02:00,206.591,206.591,206.57,206.57,26800000.0
2006-02-21 10:03:00,206.553,206.582,206.545,206.57,26600000.0
2006-02-21 10:04:00,206.556,206.572,206.553,206.572,25300000.0
2006-02-21 10:05:00,206.592,206.598,206.57,206.583,39500000.0
2006-02-21 10:06:00,206.604,206.684,206.604,206.684,68699999.0
2006-02-21 10:07:00,206.692,206.755,206.689,206.752,28400000.0
2006-02-21 10:08:00,206.718,206.732,206.715,206.725,101300001.0
2006-02-21 10:09:00,206.732,206.74,206.697,206.697,37600000.0
2006-02-21 10:10:00,206.686,206.688,206.666,206.678,35900000.0
2006-02-21 10:11:00,206.65,206.675,206.65,206.675,40500000.0
2006-02-21 10:12:00,206.669,206.685,206.656,206.685,27500000.0
2006-02-21 10:13:00,206.674,206.679,206.658,206.671,36300000.0
2006-02-21 10:14:00,206.692,206.711,206.692,206.695,17600000.0
2006-02-21 10:15:00,206.68,206.68,206.662,206.662,8300000.0
2006-02-21 10:16:00,206.659,206.672,206.657,206.657,32700000.0
2006-02-21 10:17:00,206.653,206.685,206.652,206.685,45700000.0
2006-02-21 10:18:00,206.686,206.695,206.669,206.695,64000000.0
2006-02-21 10:19:00,206.697,206.711,206.688,206.711,23100000.0
2006-02-21 10:20:00,206.718,206.727,206.698,206.72,43900000.0
2006-02-21 10:21:00,206.722,206.734,206.707,206.708,52300000.0
2006-02-21 10:22:00,206.716,206.717,206.684,206.701,28200000.0
2006-02-21 10:23:00,206.7,206.733,206.694,206.714,81599999.0
2006-02-21 10:24:00,206.698,206.718,206.694,206.718,42600000.0
2006-02-21 10:25:00,206.737,206.772,206.737,206.768,28000000.0
2006-02-21 10:26:00,206.796,206.822,206.796,206.815,34700000.0
2006-02-21 10:27:00,206.808,206.83,206.8,206.827,62899999.0
2006-02-21 10:28:00,206.833,206.836,206.805,206.805,59800000.0
2006-02-21 10:29:00,206.814,206.814,206.796,206.804,67000000.0
2006-02-21 10:30:00,206.8,206.818,206.789,206.79,91300000.0
2006-02-21 10:31:00,206.792,206.818,206.792,206.795,33600000.0
2006-02-21 10:32:00,206.797,206.808,206.792,206.792,74900000.0
2006-02-21 10:33:00,206.797,206.8,206.772,206.784,53000000.0
2006-02-21 10:34:00,206.803,206.823,206.784,206.8,56299999.0
2006-02-21 10:35:00,206.784,206.785,206.77,206.77,47600000.0
2006-02-21 10:36:00,206.79,206.809,206.79,206.806,55400001.0
2006-02-21 10:37:00,206.827,206.873,206.827,206.869,39000000.0
2006-02-21 10:38:00,206.874,206.905,206.874,206.903,60600000.0
2006-02-21 10:39:00,206.911,206.914,206.895,206.897,25300000.0
2006-02-21 10:40:00,206.907,206.92,206.89,206.89,58300000.0
2006-02-21 10:41:00,206.899,206.908,206.882,206.901,52800000.0
2006-02-21 10:42:00,206.901,206.903,206.89,206.899,57300000.0
2006-02-21 10:43:00,206.892,206.892,206.877,206.882,55100000.0
2006-02-21 10:44:00,206.881,206.897,206.859,206.896,64500000.0
2006-02-21 10:45:00,206.909,206.909,206.87,206.908,37300000.0
2006-02-21 10:46:00,206.889,206.912,206.884,206.884,56200000.0
2006-02-21 10:47:00,206.881,206.892,206.865,206.878,45400000.0
2006-02-21 10:48:00,206.881,206.882,206.868,206.875,18700000.0
2006-02-21 10:49:00,206.875,206.892,206.85,206.85,71600000.0
2006-02-21 10:50:00,206.831,206.848,206.818,206.848,49100000.0
2006-02-21 10:51:00,206.856,206.872,206.849,206.856,64300000.0
2006-02-21 10:52:00,206.856,206.865,206.841,206.854,65299999.0
2006-02-21 10:53:00,206.855,206.872,206.851,206.872,63800001.0
2006-02-21 10:54:00,206.887,206.887,206.867,206.886,57300000.0
2006-02-21 10:55:00,206.882,206.882,206.862,206.87,26400000.0
2006-02-21 10:56:00,206.875,206.922,206.875,206.9,52700000.0
2006-02-21 10:57:00,206.903,206.91,206.89,206.89,37400000.0
2006-02-21 10:58:00,206.894,206.911,206.89,206.908,41000001.0
2006-02-21 10:59:00,206.899,206.914,206.894,206.914,47500000.0
2006-02-21 11:00:00,206.921,206.921,206.879,206.879,15400000.0
2006-02-21 11:01:00,206.877,206.905,206.86,206.905,28800000.0
2006-02-21 11:02:00,206.915,206.918,206.885,206.894,10700000.0
2006-02-21 11:03:00,206.884,206.908,206.876,206.892,32899999.0
2006-02-21 11:04:00,206.921,206.961,206.898,206.898,53900000.0
2006-02-21 11:05:00,206.881,206.898,206.86,206.86,65899999.0
2006-02-21 11:06:00,206.847,206.847,206.808,206.82,61300000.0
2006-02-21 11:07:00,206.809,206.823,206.786,206.786,66000000.0
2006-02-21 11:08:00,206.79,206.794,206.775,206.794,58200000.0
2006-02-21 11:09:00,206.788,206.788,206.763,206.776,41000001.0
2006-02-21 11:10:00,206.773,206.773,206.756,206.756,30800000.0
2006-02-21 11:11:00,206.767,206.795,206.767,206.79,23900000.0
2006-02-21 11:12:00,206.796,206.799,206.779,206.799,62200000.0
2006-02-21 11:13:00,206.791,206.81,206.786,206.786,50200001.0
2006-02-21 11:14:00,206.793,206.822,206.793,206.822,43500000.0
2006-02-21 11:15:00,206.822,206.827,206.804,206.814,45900000.0
2006-02-21 11:16:00,206.816,206.873,206.816,206.873,24200000.0
2006-02-21 11:17:00,206.87,206.879,206.852,206.861,64100000.0
2006-02-21 11:18:00,206.84,206.85,206.836,206.85,73100000.0
2006-02-21 11:19:00,206.845,206.849,206.845,206.848,28899999.0
2006-02-21 11:20:00,206.833,206.846,206.828,206.828,24800000.0
2006-02-21 11:21:00,206.83,206.83,206.807,206.819,33200000.0
2006-02-21 11:22:00,206.822,206.822,206.805,206.815,25200000.0
2006-02-21 11:23:00,206.806,206.81,206.802,206.803,42500000.0
2006-02-21 11:24:00,206.807,206.818,206.797,206.799,53500000.0
2006-02-21 11:25:00,206.786,206.803,206.786,206.802,41900000.0
2006-02-21 11:26:00,206.803,206.806,206.783,206.793,38300000.0
2006-02-21 11:27:00,206.8,206.8,206.77,206.788,42800000.0
2006-02-21 11:28:00,206.788,206.794,206.776,206.778,36500000.0
2006-02-21 11:29:00,206.787,206.787,206.763,206.763,28400000.0
2006-02-21 11:30:00,206.755,206.78,206.747,206.771,77200000.0
2006-02-21 11:31:00,206.775,206.789,206.762,206.778,50699999.0
2006-02-21 11:32:00,206.773,206.774,206.758,206.758,22900000.0
2006-02-21 11:33:00,206.747,206.757,206.725,206.725,69299999.0
2006-02-21 11:34:00,206.728,206.749,206.728,206.748,53400001.0
2006-02-21 11:35:00,206.745,206.777,206.745,206.777,42300000.0
2006-02-21 11:36:00,206.779,206.779,206.754,206.754,92000001.0
2006-02-21 11:37:00,206.746,206.75,206.733,206.75,43500000.0
2006-02-21 11:38:00,206.749,206.765,206.741,206.744,21700000.0
2006-02-21 11:39:00,206.727,206.756,206.726,206.756,51100000.0
2006-02-21 11:40:00,206.754,206.805,206.754,206.805,61500000.0
2006-02-21 11:41:00,206.815,206.822,206.815,206.82,37000000.0
2006-02-21 11:42:00,206.821,206.831,206.815,206.828,66200001.0
2006-02-21 11:43:00,206.835,206.846,206.827,206.835,49500000.0
2006-02-21 11:44:00,206.86,206.86,206.84,206.845,44800000.0
2006-02-21 11:45:00,206.845,206.889,206.845,206.889,56500000.0
2006-02-21 11:46:00,206.881,206.881,206.855,206.855,45099999.0
2006-02-21 11:47:00,206.858,206.906,206.858,206.9,72000000.0
2006-02-21 11:48:00,206.902,206.908,206.891,206.891,61400001.0
2006-02-21 11:49:00,206.872,206.883,206.867,206.878,89399999.0
2006-02-21 11:50:00,206.87,206.891,206.863,206.871,48500000.0
2006-02-21 11:51:00,206.885,206.891,206.863,206.863,32999999.0
2006-02-21 11:52:00,206.856,206.869,206.856,206.868,37200000.0
2006-02-21 11:53:00,206.877,206.884,206.862,206.864,63900000.0
2006-02-21 11:54:00,206.88,206.898,206.88,206.898,27400000.0
2006-02-21 11:55:00,206.906,206.906,206.877,206.888,65400001.0
2006-02-21 11:56:00,206.891,206.893,206.872,206.89,39200000.0
2006-02-21 11:57:00,206.894,206.901,206.87,206.87,49600001.0
2006-02-21 11:58:00,206.866,206.889,206.866,206.886,23200000.0
2006-02-21 11:59:00,206.904,206.909,206.883,206.892,55699999.0
2006-02-21 12:00:00,206.904,206.904,206.881,206.899,54599999.0
2006-02-21 12:01:00,206.894,206.902,206.886,206.886,53499999.0
2006-02-21 12:02:00,206.89,206.909,206.883,206.909,89600000.0
2006-02-21 12:03:00,206.918,206.926,206.89,206.915,32400000.0
2006-02-21 12:04:00,206.914,206.927,206.914,206.921,63900000.0
2006-02-21 12:05:00,206.922,206.922,206.9,206.9,45200000.0
2006-02-21 12:06:00,206.901,206.925,206.901,206.918,77700000.0
2006-02-21 12:07:00,206.92,206.926,206.909,206.914,50100000.0
2006-02-21 12:08:00,206.913,206.913,206.9,206.907,34900000.0
2006-02-21 12:09:00,206.899,206.899,206.88,206.88,51900001.0
2006-02-21 12:10:00,206.891,206.891,206.864,206.884,52699999.0
2006-02-21 12:11:00,206.887,206.904,206.874,206.902,41600000.0
2006-02-21 12:12:00,206.902,206.911,206.894,206.91,49200000.0
2006-02-21 12:13:00,206.91,206.92,206.9,206.91,53600000.0
2006-02-21 12:14:00,206.91,206.923,206.895,206.923,59200000.0
2006-02-21 12:15:00,206.932,206.956,206.932,206.94,74000000.0
2006-02-21 12:16:00,206.947,206.958,206.939,206.956,73900000.0
2006-02-21 12:17:00,206.978,207.006,206.962,207.006,85900000.0
2006-02-21 12:18:00,207.007,207.053,207.004,207.053,21100000.0
2006-02-21 12:19:00,207.037,207.062,207.028,207.062,35900000.0
2006-02-21 12:20:00,207.06,207.08,207.044,207.08,59499999.0
2006-02-21 12:21:00,207.093,207.12,207.082,207.103,81200000.0
2006-02-21 12:22:00,207.102,207.105,207.05,207.05,59800001.0
2006-02-21 12:23:00,207.058,207.069,207.057,207.059,46000000.0
2006-02-21 12:24:00,207.05,207.055,207.04,207.047,21500000.0
2006-02-21 12:25:00,207.05,207.075,207.05,207.075,69700000.0
2006-02-21 12:26:00,207.055,207.057,207.032,207.047,34000000.0
2006-02-21 12:27:00,207.023,207.043,207.013,207.043,23100000.0
2006-02-21 12:28:00,207.064,207.077,207.041,207.065,24000000.0
2006-02-21 12:29:00,207.065,207.065,207.026,207.029,71899999.0
2006-02-21 12:30:00,207.022,207.057,207.022,207.057,43100000.0
2006-02-21 12:31:00,207.068,207.098,207.068,207.091,58900000.0
2006-02-21 12:32:00,207.1,207.106,207.08,207.08,41800000.0
2006-02-21 12:33:00,207.066,207.066,207.023,207.023,39400000.0
2006-02-21 12:34:00,207.023,207.034,207.023,207.027,16000000.0
2006-02-21 12:35:00,207.026,207.031,206.996,206.996,36500000.0
2006-02-21 12:36:00,206.998,207.056,206.998,207.05,36000000.0
2006-02-21 12:37:00,207.059,207.068,207.041,207.047,48000000.0
2006-02-21 12:38:00,207.049,207.049,207.022,207.038,33900000.0
2006-02-21 12:39:00,207.031,207.063,207.029,207.062,100800000.0
2006-02-21 12:40:00,207.067,207.074,207.023,207.023,54700001.0
2006-02-21 12:41:00,207.022,207.032,207.005,207.013,67999999.0
2006-02-21 12:42:00,207.026,207.026,207.014,207.015,70999999.0
2006-02-21 12:43:00,207.025,207.031,207.008,207.022,38200000.0
2006-02-21 12:44:00,207.035,207.063,207.035,207.049,47300000.0
2006-02-21 12:45:00,207.046,207.075,207.032,207.069,73500000.0
2006-02-21 12:46:00,207.059,207.074,207.055,207.06,39700000.0
2006-02-21 12:47:00,207.073,207.1,207.073,207.1,81700000.0
2006-02-21 12:48:00,207.093,207.102,207.071,207.089,54900001.0
2006-02-21 12:49:00,207.09,207.099,207.07,207.07,57400000.0
2006-02-21 12:50:00,207.088,207.109,207.078,207.109,70900000.0
2006-02-21 12:51:00,207.115,207.135,207.09,207.135,69900000.0
2006-02-21 12:52:00,207.154,207.183,207.132,207.132,52500001.0
2006-02-21 12:53:00,207.11,207.121,207.08,207.08,47600000.0
2006-02-21 12:54:00,207.105,207.105,207.082,207.086,60900000.0
2006-02-21 12:55:00,207.074,207.098,207.074,207.088,37899999.0
2006-02-21 12:56:00,207.087,207.106,207.08,207.099,31600000.0
2006-02-21 12:57:00,207.114,207.13,207.114,207.13,29500000.0
2006-02-21 12:58:00,207.134,207.152,207.122,207.145,44100000.0
2006-02-21 12:59:00,207.149,207.164,207.134,207.157,51300000.0
2006-02-21 13:00:00,207.151,207.162,207.116,207.116,47000000.0
2006-02-21 13:01:00,207.099,207.099,207.071,207.081,52300000.0
2006-02-21 13:02:00,207.077,207.085,207.052,207.06,43900000.0
2006-02-21 13:03:00,207.067,207.084,207.06,207.078,61700000.0
2006-02-21 13:04:00,207.075,207.085,207.065,207.065,67400000.0
2006-02-21 13:05:00,207.077,207.077,207.057,207.063,92500000.0
2006-02-21 13:06:00,207.056,207.066,207.056,207.058,79800000.0
2006-02-21 13:07:00,207.051,207.062,207.047,207.05,79300001.0
2006-02-21 13:08:00,207.035,207.047,207.024,207.03,31400000.0
2006-02-21 13:09:00,207.02,207.027,207.008,207.012,46700000.0
2006-02-21 13:10:00,207.015,207.032,207.015,207.027,25100000.0
2006-02-21 13:11:00,207.033,207.036,207.033,207.035,45300000.0
2006-02-21 13:12:00,207.04,207.047,207.036,207.045,63000000.0
2006-02-21 13:13:00,207.042,207.059,207.042,207.05,55800001.0
2006-02-21 13:14:00,207.049,207.063,207.027,207.051,82700001.0
2006-02-21 13:15:00,207.051,207.078,207.04,207.055,69999999.0
2006-02-21 13:16:00,207.07,207.088,207.07,207.084,64800001.0
2006-02-21 13:17:00,207.082,207.095,207.081,207.09,47500000.0
2006-02-21 13:18:00,207.105,207.105,207.063,207.077,71400000.0
2006-02-21 13:19:00,207.074,207.088,207.071,207.071,37100000.0
2006-02-21 13:20:00,207.1,207.11,207.095,207.097,81699999.0
2006-02-21 13:21:00,207.101,207.129,207.101,207.117,33900000.0
2006-02-21 13:22:00,207.113,207.116,207.094,207.108,66900000.0
2006-02-21 13:23:00,207.117,207.117,207.095,207.1,67600001.0
2006-02-21 13:24:00,207.103,207.103,207.088,207.096,32700000.0
2006-02-21 13:25:00,207.086,207.107,207.086,207.107,62699999.0
2006-02-21 13:26:00,207.12,207.124,207.104,207.104,44600000.0
2006-02-21 13:27:00,207.1,207.121,207.098,207.109,65900001.0
2006-02-21 13:28:00,207.096,207.111,207.096,207.099,11500000.0
2006-02-21 13:29:00,207.092,207.099,207.054,207.054,29000000.0
2006-02-21 13:30:00,207.042,207.086,207.042,207.067,52700001.0
2006-02-21 13:31:00,207.065,207.084,207.056,207.068,38300000.0
2006-02-21 13:32:00,207.088,207.117,207.08,207.113,76599999.0
2006-02-21 13:33:00,207.138,207.215,207.138,207.215,48100000.0
2006-02-21 13:34:00,207.227,207.25,207.199,207.25,44000000.0
2006-02-21 13:35:00,207.241,207.241,207.21,207.223,39500000.0
2006-02-21 13:36:00,207.171,207.171,207.151,207.154,11700000.0
2006-02-21 13:37:00,207.151,207.221,207.151,207.221,31100000.0
2006-02-21 13:38:00,207.239,207.284,207.214,207.284,41200001.0
2006-02-21 13:39:00,207.298,207.327,207.283,207.315,64200000.0
2006-02-21 13:40:00,207.301,207.365,207.301,207.317,82100001.0
2006-02-21 13:41:00,207.305,207.31,207.269,207.269,48300001.0
2006-02-21 13:42:00,207.254,207.308,207.248,207.308,26700000.0
2006-02-21 13:43:00,207.315,207.315,207.257,207.27,53400000.0
2006-02-21 13:44:00,207.282,207.301,207.263,207.287,56500001.0
2006-02-21 13:45:00,207.272,207.325,207.272,207.325,39899999.0
2006-02-21 13:46:00,207.337,207.368,207.324,207.368,51400000.0
2006-02-21 13:47:00,207.374,207.417,207.355,207.382,58599999.0
2006-02-21 13:48:00,207.388,207.388,207.353,207.353,55500000.0
2006-02-21 13:49:00,207.36,207.388,207.355,207.388,37600000.0
2006-02-21 13:50:00,207.377,207.377,207.342,207.356,40800001.0
2006-02-21 13:51:00,207.379,207.482,207.379,207.47,83400000.0
2006-02-21 13:52:00,207.482,207.502,207.471,207.472,72600000.0
2006-02-21 13:53:00,207.455,207.508,207.455,207.508,78100000.0
2006-02-21 13:54:00,207.499,207.503,207.486,207.497,40700000.0
2006-02-21 13:55:00,207.491,207.493,207.422,207.422,47299999.0
2006-02-21 13:56:00,207.405,207.497,207.405,207.497,35000000.0
2006-02-21 13:57:00,207.536,207.568,207.518,207.568,68200000.0
2006-02-21 13:58:00,207.565,207.565,207.474,207.474,79400000.0
2006-02-21 13:59:00,207.473,207.476,207.39,207.39,48400000.0
2006-02-21 14:00:00,207.341,207.36,207.336,207.35,36400000.0
2006-02-21 14:01:00,207.392,207.48,207.392,207.48,30800000.0
2006-02-21 14:02:00,207.477,207.491,207.451,207.491,73700000.0
2006-02-21 14:03:00,207.476,207.495,207.466,207.484,52700000.0
2006-02-21 14:04:00,207.464,207.474,207.438,207.454,49200000.0
2006-02-21 14:05:00,207.448,207.481,207.444,207.459,36900000.0
2006-02-21 14:06:00,207.455,207.477,207.422,207.439,61500001.0
2006-02-21 14:07:00,207.471,207.506,207.471,207.492,13600000.0
2006-02-21 14:08:00,207.478,207.478,207.443,207.463,50300000.0
2006-02-21 14:09:00,207.468,207.471,207.449,207.471,53100000.0
2006-02-21 14:10:00,207.458,207.463,207.446,207.446,26800000.0
2006-02-21 14:11:00,207.442,207.454,207.425,207.444,56700000.0
2006-02-21 14:12:00,207.44,207.443,207.404,207.407,68400000.0
2006-02-21 14:13:00,207.388,207.401,207.374,207.388,53400000.0
2006-02-21 14:14:00,207.401,207.425,207.401,207.425,55900001.0
2006-02-21 14:15:00,207.437,207.445,207.423,207.441,85000000.0
2006-02-21 14:16:00,207.459,207.459,207.407,207.409,25200000.0
2006-02-21 14:17:00,207.42,207.42,207.39,207.39,13600000.0
2006-02-21 14:18:00,207.346,207.346,207.31,207.313,42300000.0
2006-02-21 14:19:00,207.325,207.334,207.307,207.321,73499999.0
2006-02-21 14:20:00,207.322,207.335,207.32,207.335,66500001.0
2006-02-21 14:21:00,207.34,207.355,207.34,207.342,22200000.0
2006-02-21 14:22:00,207.33,207.356,207.33,207.333,66500000.0
2006-02-21 14:23:00,207.33,207.332,207.316,207.332,35000000.0
2006-02-21 14:24:00,207.325,207.325,207.29,207.29,54900000.0
2006-02-21 14:25:00,207.307,207.334,207.302,207.334,40800000.0
2006-02-21 14:26:00,207.349,207.368,207.349,207.368,31900000.0
2006-02-21 14:27:00,207.34,207.363,207.34,207.363,52800000.0
2006-02-21 14:28:00,207.338,207.338,207.314,207.319,12000000.0
2006-02-21 14:29:00,207.315,207.319,207.305,207.305,38300000.0
2006-02-21 14:30:00,207.278,207.298,207.278,207.298,34600000.0
2006-02-21 14:31:00,207.303,207.312,207.3,207.3,17200000.0
2006-02-21 14:32:00,207.312,207.347,207.312,207.321,56799998.0
2006-02-21 14:33:00,207.327,207.333,207.323,207.325,84899998.0
2006-02-21 14:34:00,207.326,207.326,207.299,207.301,48200000.0
2006-02-21 14:35:00,207.31,207.316,207.272,207.272,55800001.0
2006-02-21 14:36:00,207.28,207.319,207.275,207.319,55300001.0
2006-02-21 14:37:00,207.328,207.33,207.31,207.31,50900000.0
2006-02-21 14:38:00,207.326,207.371,207.326,207.356,30500000.0
2006-02-21 14:39:00,207.35,207.378,207.347,207.365,34500000.0
2006-02-21 14:40:00,207.385,207.408,207.376,207.408,43700000.0
2006-02-21 14:41:00,207.409,207.409,207.379,207.379,39400000.0
2006-02-21 14:42:00,207.367,207.386,207.361,207.379,49800000.0
2006-02-21 14:43:00,207.361,207.361,207.342,207.346,59800000.0
2006-02-21 14:44:00,207.346,207.346,207.308,207.308,10800000.0
2006-02-21 14:45:00,207.294,207.307,207.286,207.288,50500000.0
2006-02-21 14:46:00,207.277,207.286,207.268,207.268,63300000.0
2006-02-21 14:47:00,207.266,207.299,207.259,207.291,38500000.0
2006-02-21 14:48:00,207.282,207.296,207.264,207.287,47800000.0
2006-02-21 14:49:00,207.295,207.311,207.295,207.311,40700000.0
2006-02-21 14:50:00,207.308,207.33,207.302,207.33,72400000.0
2006-02-21 14:51:00,207.322,207.328,207.31,207.316,44200000.0
2006-02-21 14:52:00,207.32,207.347,207.32,207.332,65500000.0
2006-02-21 14:53:00,207.32,207.324,207.303,207.303,46700001.0
2006-02-21 14:54:00,207.293,207.315,207.29,207.303,75399999.0
2006-02-21 14:55:00,207.3,207.305,207.281,207.293,55500000.0
2006-02-21 14:56:00,207.299,207.299,207.272,207.279,57200000.0
2006-02-21 14:57:00,207.284,207.308,207.284,207.285,30500000.0
2006-02-21 14:58:00,207.311,207.441,207.311,207.436,53700000.0
2006-02-21 14:59:00,207.428,207.524,207.428,207.524,49900000.0
2006-02-21 15:00:00,207.546,207.546,207.493,207.501,61400001.0
2006-02-21 15:01:00,207.52,207.53,207.51,207.51,30700000.0
2006-02-21 15:02:00,207.5,207.532,207.49,207.532,56200001.0
2006-02-21 15:03:00,207.535,207.541,207.462,207.462,24900000.0
2006-02-21 15:04:00,207.488,207.505,207.488,207.505,39500001.0
2006-02-21 15:05:00,207.488,207.527,207.48,207.518,39400000.0
2006-02-21 15:06:00,207.532,207.551,207.5,207.506,39400000.0
2006-02-21 15:07:00,207.513,207.531,207.489,207.49,54100000.0
2006-02-21 15:08:00,207.511,207.558,207.511,207.549,45500000.0
2006-02-21 15:09:00,207.543,207.661,207.543,207.661,25600000.0
2006-02-21 15:10:00,207.643,207.67,207.635,207.66,71300000.0
2006-02-21 15:11:00,207.648,207.708,207.648,207.688,42500000.0
2006-02-21 15:12:00,207.684,207.714,207.671,207.714,41700000.0
2006-02-21 15:13:00,207.7,207.7,207.597,207.597,58600000.0
2006-02-21 15:14:00,207.579,207.579,207.564,207.575,64800000.0
2006-02-21 15:15:00,207.562,207.562,207.538,207.551,47400000.0
2006-02-21 15:16:00,207.559,207.587,207.55,207.587,40200000.0
2006-02-21 15:17:00,207.595,207.595,207.568,207.586,27200000.0
2006-02-21 15:18:00,207.593,207.606,207.586,207.598,46699999.0
2006-02-21 15:19:00,207.582,207.605,207.563,207.605,51100000.0
2006-02-21 15:20:00,207.591,207.666,207.591,207.666,31200000.0
2006-02-21 15:21:00,207.665,207.669,207.638,207.642,56299999.0
2006-02-21 15:22:00,207.633,207.649,207.619,207.619,35800000.0
2006-02-21 15:23:00,207.593,207.593,207.583,207.587,45600000.0
2006-02-21 15:24:00,207.583,207.642,207.57,207.642,57400000.0
2006-02-21 15:25:00,207.671,207.692,207.671,207.69,46400001.0
2006-02-21 15:26:00,207.699,207.71,207.688,207.703,66000001.0
2006-02-21 15:27:00,207.689,207.709,207.689,207.694,41200000.0
2006-02-21 15:28:00,207.688,207.692,207.678,207.692,57999999.0
2006-02-21 15:29:00,207.678,207.692,207.671,207.672,57300000.0
2006-02-21 15:30:00,207.672,207.681,207.662,207.678,50500000.0
2006-02-21 15:31:00,207.663,207.663,207.629,207.629,73800000.0
2006-02-21 15:32:00,207.634,207.656,207.632,207.632,54999999.0
2006-02-21 15:33:00,207.623,207.634,207.616,207.63,53399999.0
2006-02-21 15:34:00,207.615,207.634,207.615,207.634,37000000.0
2006-02-21 15:35:00,207.614,207.616,207.607,207.615,54800000.0
2006-02-21 15:36:00,207.638,207.669,207.624,207.669,55700000.0
2006-02-21 15:37:00,207.666,207.688,207.664,207.679,49900000.0
2006-02-21 15:38:00,207.671,207.671,207.621,207.632,36600000.0
2006-02-21 15:39:00,207.631,207.639,207.62,207.63,38700001.0
2006-02-21 15:40:00,207.628,207.652,207.611,207.649,30500000.0
2006-02-21 15:41:00,207.639,207.64,207.623,207.635,66699998.0
2006-02-21 15:42:00,207.612,207.612,207.572,207.572,60600000.0
2006-02-21 15:43:00,207.584,207.623,207.58,207.607,40300000.0
2006-02-21 15:44:00,207.626,207.626,207.608,207.608,28300000.0
2006-02-21 15:45:00,207.598,207.615,207.568,207.568,23200000.0
2006-02-21 15:46:00,207.583,207.597,207.577,207.59,32600000.0
2006-02-21 15:47:00,207.592,207.619,207.592,207.599,56600000.0
2006-02-21 15:48:00,207.613,207.616,207.599,207.608,42300000.0
2006-02-21 15:49:00,207.606,207.608,207.592,207.596,76600001.0
2006-02-21 15:50:00,207.571,207.571,207.522,207.529,29600000.0
2006-02-21 15:51:00,207.528,207.544,207.519,207.534,53100001.0
2006-02-21 15:52:00,207.53,207.542,207.514,207.514,30800000.0
2006-02-21 15:53:00,207.527,207.536,207.512,207.529,74600000.0
2006-02-21 15:54:00,207.513,207.513,207.487,207.487,21800000.0
2006-02-21 15:55:00,207.477,207.487,207.441,207.441,75899999.0
2006-02-21 15:56:00,207.445,207.47,207.445,207.454,62500001.0
2006-02-21 15:57:00,207.446,207.446,207.401,207.401,75300000.0
2006-02-21 15:58:00,207.392,207.392,207.35,207.354,22000000.0
2006-02-21 15:59:00,207.369,207.376,207.351,207.362,48200000.0
2006-02-21 16:00:00,207.361,207.391,207.359,207.359,31100000.0
2006-02-21 16:01:00,207.356,207.356,207.325,207.335,81300000.0
2006-02-21 16:02:00,207.332,207.36,207.332,207.36,26400000.0
2006-02-21 16:03:00,207.351,207.373,207.351,207.373,21599999.0
2006-02-21 16:04:00,207.387,207.393,207.375,207.388,68300000.0
2006-02-21 16:05:00,207.402,207.41,207.376,207.384,47400000.0
2006-02-21 16:06:00,207.387,207.404,207.364,207.364,19100000.0
2006-02-21 16:07:00,207.355,207.377,207.355,207.358,46400000.0
2006-02-21 16:08:00,207.361,207.384,207.361,207.371,45200000.0
2006-02-21 16:09:00,207.355,207.382,207.355,207.376,74299999.0
2006-02-21 16:10:00,207.36,207.373,207.354,207.373,51300000.0
2006-02-21 16:11:00,207.364,207.379,207.353,207.367,46800000.0
2006-02-21 16:12:00,207.392,207.403,207.376,207.393,28400000.0
2006-02-21 16:13:00,207.405,207.43,207.405,207.43,41700000.0
2006-02-21 16:14:00,207.414,207.414,207.396,207.397,49900000.0
2006-02-21 16:15:00,207.405,207.421,207.397,207.421,47800001.0
2006-02-21 16:16:00,207.429,207.429,207.411,207.416,42800000.0
2006-02-21 16:17:00,207.405,207.442,207.405,207.436,54000000.0
2006-02-21 16:18:00,207.426,207.448,207.426,207.441,54800000.0
2006-02-21 16:19:00,207.452,207.452,207.394,207.408,37500000.0
2006-02-21 16:20:00,207.406,207.428,207.4,207.42,63700000.0
2006-02-21 16:21:00,207.426,207.426,207.401,207.405,37900000.0
2006-02-21 16:22:00,207.405,207.405,207.378,207.405,73899999.0
2006-02-21 16:23:00,207.408,207.472,207.407,207.465,73799998.0
2006-02-21 16:24:00,207.483,207.485,207.45,207.45,45000000.0
2006-02-21 16:25:00,207.44,207.44,207.415,207.435,34900000.0
2006-02-21 16:26:00,207.441,207.452,207.436,207.449,28300000.0
2006-02-21 16:27:00,207.443,207.467,207.428,207.467,34700000.0
2006-02-21 16:28:00,207.45,207.45,207.448,207.448,17100000.0
2006-02-21 16:29:00,207.419,207.425,207.398,207.406,34800000.0
2006-02-21 16:30:00,207.391,207.406,207.39,207.398,71300000.0
2006-02-21 16:31:00,207.388,207.424,207.388,207.42,57400000.0
2006-02-21 16:32:00,207.432,207.488,207.432,207.488,48400000.0
2006-02-21 16:33:00,207.486,207.501,207.481,207.501,26100000.0
2006-02-21 16:34:00,207.504,207.519,207.503,207.519,55600000.0
2006-02-21 16:35:00,207.501,207.504,207.491,207.493,84700000.0
2006-02-21 16:36:00,207.501,207.506,207.483,207.483,35900000.0
2006-02-21 16:37:00,207.489,207.53,207.489,207.519,59000000.0
2006-02-21 16:38:00,207.498,207.498,207.455,207.458,39100000.0
2006-02-21 16:39:00,207.448,207.477,207.448,207.47,52700000.0
2006-02-21 16:40:00,207.463,207.483,207.463,207.474,40800000.0
2006-02-21 16:41:00,207.486,207.494,207.46,207.46,83100001.0
2006-02-21 16:42:00,207.453,207.468,207.427,207.457,35200000.0
2006-02-21 16:43:00,207.451,207.453,207.439,207.439,31900000.0
2006-02-21 16:44:00,207.446,207.462,207.442,207.456,49100000.0
2006-02-21 16:45:00,207.443,207.486,207.441,207.476,40100000.0
2006-02-21 16:46:00,207.477,207.495,207.465,207.465,30500000.0
2006-02-21 16:47:00,207.485,207.508,207.485,207.508,48300000.0
2006-02-21 16:48:00,207.505,207.532,207.488,207.523,55500000.0
2006-02-21 16:49:00,207.537,207.537,207.495,207.5,46900000.0
2006-02-21 16:50:00,207.484,207.516,207.484,207.497,45500000.0
2006-02-21 16:51:00,207.502,207.509,207.489,207.505,78400000.0
2006-02-21 16:52:00,207.484,207.484,207.448,207.461,24800000.0
2006-02-21 16:53:00,207.445,207.486,207.445,207.466,67900000.0
2006-02-21 16:54:00,207.467,207.476,207.431,207.431,41600000.0
2006-02-21 16:55:00,207.414,207.466,207.414,207.455,45800000.0
2006-02-21 16:56:00,207.456,207.473,207.453,207.453,57900000.0
2006-02-21 16:57:00,207.448,207.501,207.438,207.493,42800001.0
2006-02-21 16:58:00,207.514,207.517,207.509,207.511,51500000.0
2006-02-21 16:59:00,207.504,207.526,207.493,207.526,56300000.0
2006-02-21 17:00:00,207.537,207.537,207.447,207.491,77900001.0
2006-02-21 17:01:00,207.513,207.516,207.488,207.496,61400000.0
2006-02-21 17:02:00,207.509,207.532,207.499,207.502,37300000.0
2006-02-21 17:03:00,207.491,207.494,207.466,207.466,67600000.0
2006-02-21 17:04:00,207.47,207.47,207.394,207.394,38599999.0
2006-02-21 17:05:00,207.386,207.4,207.38,207.38,30300000.0
2006-02-21 17:06:00,207.393,207.419,207.376,207.418,57599999.0
2006-02-21 17:07:00,207.375,207.384,207.334,207.384,15700000.0
2006-02-21 17:08:00,207.379,207.379,207.349,207.371,83000000.0
2006-02-21 17:09:00,207.371,207.393,207.346,207.36,40200000.0
2006-02-21 17:10:00,207.379,207.409,207.379,207.385,79199999.0
2006-02-21 17:11:00,207.383,207.403,207.381,207.391,58800000.0
2006-02-21 17:12:00,207.379,207.447,207.379,207.437,33400000.0
2006-02-21 17:13:00,207.448,207.497,207.448,207.497,43200000.0
2006-02-21 17:14:00,207.493,207.493,207.453,207.456,31400000.0
2006-02-21 17:15:00,207.467,207.49,207.444,207.49,67900001.0
2006-02-21 17:16:00,207.464,207.482,207.424,207.424,64900000.0
2006-02-21 17:17:00,207.405,207.418,207.396,207.41,56000000.0
2006-02-21 17:18:00,207.393,207.393,207.388,207.388,13500000.0
2006-02-21 17:19:00,207.406,207.406,207.366,207.37,90600000.0
2006-02-21 17:20:00,207.359,207.359,207.305,207.305,53300000.0
2006-02-21 17:21:00,207.302,207.307,207.293,207.298,58200000.0
2006-02-21 17:22:00,207.289,207.31,207.289,207.303,91800001.0
2006-02-21 17:23:00,207.309,207.315,207.301,207.315,53099999.0
2006-02-21 17:24:00,207.317,207.322,207.287,207.291,47700000.0
2006-02-21 17:25:00,207.277,207.289,207.266,207.289,76400000.0
2006-02-21 17:26:00,207.29,207.298,207.279,207.28,29900000.0
2006-02-21 17:27:00,207.268,207.274,207.257,207.274,62700001.0
2006-02-21 17:28:00,207.283,207.317,207.276,207.276,41100000.0
2006-02-21 17:29:00,207.292,207.307,207.287,207.304,112400000.0
2006-02-21 17:30:00,207.31,207.31,207.291,207.294,89700000.0
2006-02-21 17:31:00,207.277,207.31,207.277,207.3,56800000.0
2006-02-21 17:32:00,207.287,207.312,207.284,207.312,47100000.0
2006-02-21 17:33:00,207.312,207.323,207.28,207.289,26200000.0
2006-02-21 17:34:00,207.291,207.311,207.289,207.311,23200000.0
2006-02-21 17:35:00,207.308,207.328,207.301,207.302,42400000.0
2006-02-21 17:36:00,207.306,207.313,207.277,207.294,113800004.0
2006-02-21 17:37:00,207.286,207.289,207.28,207.289,41900000.0
2006-02-21 17:38:00,207.266,207.285,207.265,207.285,43400000.0
2006-02-21 17:39:00,207.269,207.275,207.25,207.275,27200000.0
2006-02-21 17:40:00,207.251,207.251,207.169,207.191,19600000.0
2006-02-21 17:41:00,207.229,207.236,207.194,207.194,39900000.0
2006-02-21 17:42:00,207.208,207.242,207.205,207.242,47500000.0
2006-02-21 17:43:00,207.242,207.256,207.237,207.247,36300000.0
2006-02-21 17:44:00,207.239,207.243,207.222,207.228,32600000.0
2006-02-21 17:45:00,207.238,207.272,207.216,207.269,57800000.0
2006-02-21 17:46:00,207.278,207.283,207.248,207.267,70600000.0
2006-02-21 17:47:00,207.278,207.278,207.239,207.239,60099999.0
2006-02-21 17:48:00,207.231,207.231,207.185,207.185,28900000.0
2006-02-21 17:49:00,207.207,207.225,207.202,207.21,43500001.0
2006-02-21 17:50:00,207.219,207.228,207.206,207.228,48200000.0
2006-02-21 17:51:00,207.251,207.26,207.239,207.247,48600000.0
2006-02-21 17:52:00,207.251,207.251,207.216,207.245,35500001.0
2006-02-21 17:53:00,207.229,207.229,207.21,207.21,14400000.0
2006-02-21 17:54:00,207.191,207.205,207.185,207.193,27000000.0
2006-02-21 17:55:00,207.191,207.191,207.154,207.176,51800000.0
2006-02-21 17:56:00,207.191,207.195,207.176,207.176,53100001.0
2006-02-21 17:57:00,207.153,207.153,207.125,207.125,70600001.0
2006-02-21 17:58:00,207.127,207.149,207.12,207.129,78900001.0
2006-02-21 17:59:00,207.128,207.232,207.128,207.232,49600000.0
2006-02-21 18:00:00,207.257,207.257,207.204,207.204,35100000.0
2006-02-21 18:01:00,207.218,207.229,207.195,207.229,458199999.0
2006-02-21 18:02:00,207.244,207.249,207.213,207.217,655800005.0
2006-02-21 18:03:00,207.208,207.229,207.179,207.191,630800002.0
2006-02-21 18:04:00,207.205,207.245,207.198,207.213,485700000.0
2006-02-21 18:05:00,207.24,207.272,207.232,207.244,768100005.0
2006-02-21 18:06:00,207.237,207.272,207.237,207.249,691099999.0
2006-02-21 18:07:00,207.244,207.253,207.201,207.223,869000001.0
2006-02-21 18:08:00,207.223,207.234,207.201,207.22,533099998.0
2006-02-21 18:09:00,207.215,207.219,207.184,207.185,510699999.0
2006-02-21 18:10:00,207.187,207.207,207.168,207.206,500900002.0
2006-02-21 18:11:00,207.208,207.223,207.197,207.205,337800001.0
2006-02-21 18:12:00,207.204,207.238,207.204,207.211,256199999.0
2006-02-21 18:13:00,207.206,207.206,207.157,207.157,447900003.0
2006-02-21 18:14:00,207.173,207.211,207.17,207.195,575400002.0
2006-02-21 18:15:00,207.217,207.228,207.19,207.205,672999999.0
2006-02-21 18:16:00,207.21,207.235,207.202,207.215,721400002.0
2006-02-21 18:17:00,207.214,207.246,207.214,207.226,198599999.0
2006-02-21 18:18:00,207.227,207.252,207.216,207.245,373099998.0
2006-02-21 18:19:00,207.244,207.271,207.226,207.259,516300000.0
2006-02-21 18:20:00,207.263,207.29,207.248,207.257,599300001.0
2006-02-21 18:21:00,207.255,207.27,207.233,207.266,532100000.0
2006-02-21 18:22:00,207.266,207.31,207.258,207.297,517899999.0
2006-02-21 18:23:00,207.297,207.307,207.277,207.285,853800001.0
2006-02-21 18:24:00,207.262,207.262,207.211,207.238,516100001.0
2006-02-21 18:25:00,207.258,207.279,207.249,207.265,505600002.0
2006-02-21 18:26:00,207.261,207.261,207.212,207.213,363600001.0
2006-02-21 18:27:00,207.218,207.265,207.209,207.265,395299999.0
2006-02-21 18:28:00,207.269,207.269,207.237,207.239,332299999.0
2006-02-21 18:29:00,207.247,207.302,207.247,207.29,394800000.0
2006-02-21 18:30:00,207.297,207.307,207.275,207.28,311300001.0
2006-02-21 18:31:00,207.288,207.298,207.277,207.285,363600000.0
2006-02-21 18:32:00,207.285,207.304,207.269,207.273,512800002.0
2006-02-21 18:33:00,207.275,207.284,207.25,207.269,539100001.0
2006-02-21 18:34:00,207.278,207.278,207.248,207.272,434000001.0
2006-02-21 18:35:00,207.269,207.285,207.24,207.252,456600000.0
2006-02-21 18:36:00,207.252,207.305,207.252,207.305,320900001.0
2006-02-21 18:37:00,207.317,207.317,207.293,207.295,191700000.0
2006-02-21 18:38:00,207.309,207.319,207.298,207.309,163399998.0
2006-02-21 18:39:00,207.308,207.321,207.29,207.3,90400001.0
2006-02-21 18:40:00,207.29,207.31,207.287,207.306,371000003.0
2006-02-21 18:41:00,207.3,207.329,207.299,207.305,341300003.0
2006-02-21 18:42:00,207.3,207.313,207.294,207.295,251699999.0
2006-02-21 18:43:00,207.297,207.324,207.297,207.306,159300000.0
2006-02-21 18:44:00,207.312,207.314,207.288,207.292,308199999.0
2006-02-21 18:45:00,207.295,207.305,207.281,207.293,184100000.0
2006-02-21 18:46:00,207.296,207.314,207.287,207.3,178400000.0
2006-02-21 18:47:00,207.289,207.297,207.271,207.277,78200000.0
2006-02-21 18:48:00,207.282,207.282,207.252,207.27,124200000.0
2006-02-21 18:49:00,207.261,207.285,207.248,207.267,164000000.0
2006-02-21 18:50:00,207.273,207.283,207.256,207.258,225400000.0
2006-02-21 18:51:00,207.243,207.249,207.225,207.249,179600000.0
2006-02-21 18:52:00,207.26,207.278,207.25,207.253,236700000.0
2006-02-21 18:53:00,207.248,207.251,207.23,207.23,190400000.0
2006-02-21 18:54:00,207.238,207.253,207.229,207.253,263700003.0
2006-02-21 18:55:00,207.263,207.293,207.245,207.269,298899999.0
2006-02-21 18:56:00,207.282,207.286,207.279,207.281,64700000.0
2006-02-21 18:57:00,207.281,207.322,207.281,207.307,211299998.0
2006-02-21 18:58:00,207.314,207.352,207.314,207.35,295799999.0
2006-02-21 18:59:00,207.35,207.357,207.33,207.332,351800001.0
2006-02-21 19:00:00,207.314,207.321,207.303,207.31,56800000.0
2006-02-21 19:01:00,207.318,207.325,207.281,207.298,98000000.0
2006-02-21 19:02:00,207.292,207.299,207.272,207.276,229300002.0
2006-02-21 19:03:00,207.271,207.278,207.248,207.257,278500002.0
2006-02-21 19:04:00,207.258,207.258,207.2,207.221,128700001.0
2006-02-21 19:05:00,207.212,207.213,207.186,207.198,110200000.0
2006-02-21 19:06:00,207.216,207.279,207.216,207.271,501300003.0
2006-02-21 19:07:00,207.273,207.275,207.254,207.254,334499999.0
2006-02-21 19:08:00,207.25,207.289,207.246,207.267,306699998.0
2006-02-21 19:09:00,207.272,207.281,207.26,207.271,188100003.0
2006-02-21 19:10:00,207.278,207.296,207.278,207.296,169300001.0
2006-02-21 19:11:00,207.305,207.314,207.274,207.287,37600000.0
2006-02-21 19:12:00,207.282,207.282,207.254,207.265,77200000.0
2006-02-21 19:13:00,207.257,207.257,207.225,207.225,158899998.0
2006-02-21 19:14:00,207.225,207.26,207.222,207.247,201200000.0
2006-02-21 19:15:00,207.257,207.273,207.242,207.264,316999999.0
2006-02-21 19:16:00,207.271,207.272,207.227,207.227,59100000.0
2006-02-21 19:17:00,207.244,207.251,207.238,207.245,180999999.0
2006-02-21 19:18:00,207.243,207.26,207.233,207.241,221700000.0
2006-02-21 19:19:00,207.235,207.249,207.218,207.222,160399999.0
2006-02-21 19:20:00,207.219,207.225,207.204,207.205,150300000.0
2006-02-21 19:21:00,207.205,207.216,207.2,207.216,130400001.0
2006-02-21 19:22:00,207.222,207.24,207.222,207.228,187700000.0
2006-02-21 19:23:00,207.228,207.24,207.19,207.192,479800001.0
2006-02-21 19:24:00,207.191,207.217,207.188,207.212,78500000.0
2006-02-21 19:25:00,207.203,207.223,207.203,207.214,188800000.0
2006-02-21 19:26:00,207.215,207.242,207.209,207.221,494299998.0
2006-02-21 19:27:00,207.21,207.231,207.21,207.22,306200005.0
2006-02-21 19:28:00,207.217,207.224,207.19,207.224,265999999.0
2006-02-21 19:29:00,207.217,207.217,207.176,207.185,35800000.0
2006-02-21 19:30:00,207.185,207.228,207.185,207.217,203699999.0
2006-02-21 19:31:00,207.217,207.24,207.217,207.24,129400000.0
2006-02-21 19:32:00,207.237,207.253,207.227,207.23,333700000.0
2006-02-21 19:33:00,207.239,207.253,207.236,207.253,227999999.0
2006-02-21 19:34:00,207.258,207.286,207.255,207.267,286900001.0
2006-02-21 19:35:00,207.258,207.274,207.241,207.261,309399998.0
2006-02-21 19:36:00,207.261,207.261,207.236,207.241,193999999.0
2006-02-21 19:37:00,207.25,207.264,207.25,207.25,98900000.0
2006-02-21 19:38:00,207.252,207.269,207.251,207.257,210400000.0
2006-02-21 19:39:00,207.261,207.27,207.232,207.242,201400000.0
2006-02-21 19:40:00,207.249,207.251,207.227,207.231,233500000.0
2006-02-21 19:41:00,207.241,207.261,207.232,207.232,324200002.0
2006-02-21 19:42:00,207.23,207.257,207.196,207.238,164700001.0
2006-02-21 19:43:00,207.243,207.243,207.219,207.219,46300000.0
2006-02-21 19:44:00,207.218,207.252,207.218,207.242,242400001.0
2006-02-21 19:45:00,207.249,207.263,207.24,207.26,105900000.0
2006-02-21 19:46:00,207.275,207.275,207.262,207.273,127300001.0
2006-02-21 19:47:00,207.273,207.273,207.258,207.27,68800000.0
2006-02-21 19:48:00,207.257,207.28,207.25,207.251,247000000.0
2006-02-21 19:49:00,207.247,207.27,207.247,207.265,153600000.0
2006-02-21 19:50:00,207.269,207.287,207.257,207.257,199599998.0
2006-02-21 19:51:00,207.256,207.268,207.254,207.26,146999999.0
2006-02-21 19:52:00,207.27,207.271,207.25,207.257,151400000.0
2006-02-21 19:53:00,207.26,207.26,207.239,207.252,194199999.0
2006-02-21 19:54:00,207.255,207.269,207.244,207.251,140900000.0
2006-02-21 19:55:00,207.25,207.263,207.247,207.25,56600000.0
2006-02-21 19:56:00,207.253,207.274,207.241,207.262,116100000.0
2006-02-21 19:57:00,207.258,207.268,207.254,207.263,124999998.0
2006-02-21 19:58:00,207.249,207.253,207.23,207.238,321500000.0
2006-02-21 19:59:00,207.248,207.248,207.213,207.22,193800000.0
2006-02-21 20:00:00,207.216,207.225,207.207,207.22,66700000.0
2006-02-21 20:01:00,207.221,207.241,207.216,207.228,128800000.0
2006-02-21 20:02:00,207.232,207.259,207.228,207.256,114700000.0
2006-02-21 20:03:00,207.252,207.281,207.246,207.258,85700000.0
2006-02-21 20:04:00,207.252,207.254,207.235,207.237,156499998.0
2006-02-21 20:05:00,207.243,207.26,207.233,207.251,142100000.0
2006-02-21 20:06:00,207.242,207.243,207.218,207.218,168600000.0
2006-02-21 20:07:00,207.225,207.237,207.213,207.221,170999999.0
2006-02-21 20:08:00,207.221,207.225,207.198,207.199,167900000.0
2006-02-21 20:09:00,207.203,207.212,207.19,207.211,132000000.0
2006-02-21 20:10:00,207.215,207.225,207.208,207.212,183000000.0
2006-02-21 20:11:00,207.221,207.252,207.219,207.227,209400001.0
2006-02-21 20:12:00,207.228,207.259,207.228,207.247,471300001.0
2006-02-21 20:13:00,207.252,207.265,207.238,207.265,182300000.0
2006-02-21 20:14:00,207.269,207.276,207.259,207.26,192900000.0
2006-02-21 20:15:00,207.27,207.286,207.266,207.27,335299998.0
2006-02-21 20:16:00,207.269,207.289,207.267,207.272,198699999.0
2006-02-21 20:17:00,207.273,207.276,207.265,207.272,36000000.0
2006-02-21 20:18:00,207.283,207.334,207.283,207.325,139300000.0
2006-02-21 20:19:00,207.337,207.345,207.326,207.342,163199999.0
2006-02-21 20:20:00,207.343,207.354,207.326,207.342,291000001.0
2006-02-21 20:21:00,207.345,207.354,207.331,207.338,110000000.0
2006-02-21 20:22:00,207.345,207.358,207.332,207.344,192499998.0
2006-02-21 20:23:00,207.337,207.345,207.315,207.315,140500000.0
2006-02-21 20:24:00,207.323,207.355,207.315,207.324,239899998.0
2006-02-21 20:25:00,207.332,207.354,207.318,207.318,323499999.0
2006-02-21 20:26:00,207.319,207.33,207.31,207.318,358100000.0
2006-02-21 20:27:00,207.304,207.305,207.272,207.295,172199999.0
2006-02-21 20:28:00,207.295,207.305,207.275,207.278,367799999.0
2006-02-21 20:29:00,207.29,207.303,207.285,207.285,493900000.0
2006-02-21 20:30:00,207.29,207.297,207.275,207.286,504299998.0
2006-02-21 20:31:00,207.288,207.31,207.28,207.29,449400000.0
2006-02-21 20:32:00,207.292,207.314,207.291,207.305,565400003.0
2006-02-21 20:33:00,207.299,207.309,207.295,207.297,202999998.0
2006-02-21 20:34:00,207.29,207.295,207.282,207.295,84000000.0
2006-02-21 20:35:00,207.288,207.289,207.269,207.269,107600000.0
2006-02-21 20:36:00,207.261,207.261,207.237,207.256,115099999.0
2006-02-21 20:37:00,207.257,207.277,207.257,207.27,115800001.0
2006-02-21 20:38:00,207.271,207.305,207.269,207.295,248800001.0
2006-02-21 20:39:00,207.297,207.311,207.286,207.308,160899999.0
2006-02-21 20:40:00,207.315,207.323,207.299,207.31,426299999.0
2006-02-21 20:41:00,207.316,207.348,207.316,207.348,216500002.0
2006-02-21 20:42:00,207.344,207.361,207.334,207.357,197600001.0
2006-02-21 20:43:00,207.371,207.391,207.362,207.391,294300001.0
2006-02-21 20:44:00,207.409,207.448,207.409,207.413,338300000.0
2006-02-21 20:45:00,207.411,207.413,207.385,207.391,301900000.0
2006-02-21 20:46:00,207.383,207.383,207.359,207.368,250300001.0
2006-02-21 20:47:00,207.369,207.39,207.366,207.384,271700002.0
2006-02-21 20:48:00,207.389,207.407,207.386,207.387,244099998.0
2006-02-21 20:49:00,207.41,207.41,207.395,207.405,112700000.0
2006-02-21 20:50:00,207.394,207.41,207.39,207.398,393400002.0
2006-02-21 20:51:00,207.392,207.406,207.38,207.384,123699999.0
2006-02-21 20:52:00,207.39,207.404,207.384,207.387,94000000.0
2006-02-21 20:53:00,207.38,207.395,207.38,207.38,276100000.0
2006-02-21 20:54:00,207.381,207.381,207.359,207.378,146500001.0
2006-02-21 20:55:00,207.362,207.362,207.313,207.313,339900000.0
2006-02-21 20:56:00,207.303,207.316,207.263,207.295,186900000.0
2006-02-21 20:57:00,207.308,207.342,207.301,207.342,467500000.0
2006-02-21 20:58:00,207.35,207.384,207.343,207.352,318899999.0
2006-02-21 20:59:00,207.349,207.365,207.329,207.338,571700000.0
2006-02-21 21:00:00,207.329,207.329,207.281,207.295,465099997.0
2006-02-21 21:01:00,207.295,207.295,207.257,207.263,368000002.0
2006-02-21 21:02:00,207.268,207.29,207.254,207.287,272099999.0
2006-02-21 21:03:00,207.289,207.311,207.205,207.206,292100001.0
2006-02-21 21:04:00,207.215,207.235,207.188,207.203,113900000.0
2006-02-21 21:05:00,207.203,207.251,207.195,207.207,140200000.0
2006-02-21 21:06:00,207.2,207.205,207.179,207.182,155799999.0
2006-02-21 21:07:00,207.186,207.204,207.16,207.204,189800000.0
2006-02-21 21:08:00,207.215,207.27,207.215,207.26,159199999.0
2006-02-21 21:09:00,207.264,207.269,207.233,207.26,55200000.0
2006-02-21 21:10:00,207.275,207.32,207.264,207.317,88100000.0
2006-02-21 21:11:00,207.318,207.326,207.273,207.307,112300000.0
2006-02-21 21:12:00,207.297,207.297,207.271,207.275,102200000.0
2006-02-21 21:13:00,207.279,207.284,207.26,207.26,122500000.0
2006-02-21 21:14:00,207.266,207.317,207.26,207.274,324999999.0
2006-02-21 21:15:00,207.272,207.296,207.261,207.291,311200001.0
2006-02-21 21:16:00,207.291,207.296,207.255,207.255,57100000.0
2006-02-21 21:17:00,207.252,207.252,207.221,207.223,224800000.0
2006-02-21 21:18:00,207.216,207.234,207.213,207.228,143000000.0
2006-02-21 21:19:00,207.231,207.239,207.222,207.222,197699999.0
2006-02-21 21:20:00,207.211,207.211,207.175,207.195,310099999.0
2006-02-21 21:21:00,207.187,207.187,207.164,207.17,207200000.0
2006-02-21 21:22:00,207.176,207.176,207.138,207.138,215400001.0
2006-02-21 21:23:00,207.133,207.133,207.111,207.127,107000000.0
2006-02-21 21:24:00,207.124,207.149,207.114,207.145,206099998.0
2006-02-21 21:25:00,207.155,207.193,207.138,207.193,292999998.0
2006-02-21 21:26:00,207.2,207.222,207.193,207.193,116700000.0
2006-02-21 21:27:00,207.204,207.234,207.202,207.221,125799999.0
2006-02-21 21:28:00,207.227,207.231,207.211,207.214,138700000.0
2006-02-21 21:29:00,207.213,207.214,207.189,207.201,92200000.0
2006-02-21 21:30:00,207.197,207.202,207.177,207.196,95500000.0
2006-02-21 21:31:00,207.174,207.192,207.174,207.189,46800000.0
2006-02-21 21:32:00,207.186,207.19,207.157,207.174,102300000.0
2006-02-21 21:33:00,207.164,207.166,207.136,207.144,128900000.0
2006-02-21 21:34:00,207.143,207.148,207.133,207.135,143499998.0
2006-02-21 21:35:00,207.127,207.137,207.127,207.13,33700000.0
2006-02-21 21:36:00,207.14,207.147,207.134,207.144,46100000.0
2006-02-21 21:37:00,207.145,207.149,207.143,207.149,112700001.0
2006-02-21 21:38:00,207.143,207.165,207.142,207.142,54200001.0
2006-02-21 21:39:00,207.135,207.135,207.111,207.111,31000000.0
2006-02-21 21:40:00,207.108,207.134,207.108,207.114,48200000.0
2006-02-21 21:41:00,207.109,207.126,207.1,207.108,39300000.0
2006-02-21 21:42:00,207.115,207.123,207.104,207.123,110900000.0
2006-02-21 21:43:00,207.129,207.131,207.114,207.131,43600000.0
2006-02-21 21:44:00,207.138,207.158,207.125,207.132,195000000.0
2006-02-21 21:45:00,207.143,207.173,207.134,207.173,86499999.0
2006-02-21 21:46:00,207.18,207.201,207.172,207.195,111900000.0
2006-02-21 21:47:00,207.195,207.201,207.161,207.179,82600001.0
2006-02-21 21:48:00,207.174,207.174,207.14,207.153,124200000.0
2006-02-21 21:49:00,207.139,207.179,207.139,207.178,41300000.0
2006-02-21 21:50:00,207.197,207.197,207.184,207.197,37200000.0
2006-02-21 21:51:00,207.201,207.217,207.196,207.211,153300000.0
2006-02-21 21:52:00,207.205,207.229,207.201,207.222,79300000.0
2006-02-21 21:53:00,207.232,207.232,207.208,207.216,49200000.0
2006-02-21 21:54:00,207.217,207.217,207.202,207.208,96300000.0
2006-02-21 21:55:00,207.208,207.222,207.208,207.222,61000000.0
2006-02-21 21:56:00,207.218,207.237,207.21,207.21,58200000.0
2006-02-21 21:57:00,207.22,207.228,207.22,207.221,32400000.0
2006-02-21 21:58:00,207.213,207.22,207.194,207.205,55200000.0
2006-02-21 21:59:00,207.21,207.213,207.176,207.176,143900001.0
2006-02-21 22:00:00,207.16,207.229,207.137,207.229,251300001.0
2006-02-21 22:01:00,207.246,207.246,207.204,207.233,156000000.0
2006-02-21 22:02:00,207.226,207.28,207.212,207.28,294500001.0
2006-02-21 22:03:00,207.29,207.292,207.262,207.262,93100000.0
2006-02-21 22:04:00,207.254,207.279,207.254,207.26,162200000.0
2006-02-21 22:05:00,207.262,207.273,207.256,207.256,67700000.0
2006-02-21 22:06:00,207.249,207.267,207.244,207.267,55200000.0
2006-02-21 22:07:00,207.262,207.267,207.253,207.253,76400000.0
2006-02-21 22:08:00,207.253,207.253,207.243,207.248,83599999.0
2006-02-21 22:09:00,207.243,207.263,207.238,207.263,25700000.0
2006-02-21 22:10:00,207.274,207.293,207.274,207.284,32300000.0
2006-02-21 22:11:00,207.277,207.299,207.277,207.299,74800001.0
2006-02-21 22:12:00,207.291,207.291,207.265,207.273,131299998.0
2006-02-21 22:13:00,207.275,207.275,207.258,207.267,35299999.0
2006-02-21 22:14:00,207.271,207.271,207.26,207.26,67700000.0
2006-02-21 22:15:00,207.265,207.303,207.265,207.278,214799998.0
2006-02-21 22:16:00,207.284,207.293,207.275,207.283,188000002.0
2006-02-21 22:17:00,207.284,207.293,207.278,207.278,75500000.0
2006-02-21 22:18:00,207.281,207.291,207.279,207.289,97399997.0
2006-02-21 22:19:00,207.29,207.298,207.277,207.282,68400000.0
2006-02-21 22:20:00,207.292,207.321,207.292,207.315,77599999.0
2006-02-21 22:21:00,207.306,207.321,207.3,207.301,32900000.0
2006-02-21 22:22:00,207.305,207.308,207.296,207.298,49500000.0
2006-02-21 22:23:00,207.301,207.307,207.286,207.296,99900000.0
2006-02-21 22:24:00,207.308,207.318,207.292,207.308,33600000.0
2006-02-21 22:25:00,207.293,207.3,207.287,207.3,141600001.0
2006-02-21 22:26:00,207.303,207.305,207.297,207.305,51100001.0
2006-02-21 22:27:00,207.306,207.319,207.288,207.289,150100001.0
2006-02-21 22:28:00,207.308,207.308,207.294,207.294,26600000.0
2006-02-21 22:29:00,207.3,207.31,207.295,207.304,166300001.0
2006-02-21 22:30:00,207.307,207.314,207.304,207.314,32800000.0
2006-02-21 22:31:00,207.317,207.323,207.313,207.318,39700000.0
2006-02-21 22:32:00,207.316,207.33,207.313,207.324,118900001.0
2006-02-21 22:33:00,207.336,207.336,207.316,207.32,128100000.0
2006-02-21 22:34:00,207.319,207.319,207.298,207.31,298800001.0
2006-02-21 22:35:00,207.322,207.323,207.315,207.315,48999999.0
2006-02-21 22:36:00,207.319,207.335,207.315,207.315,92900000.0
2006-02-21 22:37:00,207.32,207.335,207.318,207.324,110500003.0
2006-02-21 22:38:00,207.335,207.335,207.31,207.312,26000000.0
2006-02-21 22:39:00,207.32,207.354,207.32,207.341,62099999.0
2006-02-21 22:40:00,207.353,207.369,207.353,207.355,75299999.0
2006-02-21 22:41:00,207.364,207.385,207.359,207.385,72800000.0
2006-02-21 22:42:00,207.387,207.401,207.367,207.367,76500001.0
2006-02-21 22:43:00,207.367,207.367,207.349,207.35,73600000.0
2006-02-21 22:44:00,207.361,207.39,207.359,207.37,142300000.0
2006-02-21 22:45:00,207.374,207.389,207.356,207.389,130200000.0
2006-02-21 22:46:00,207.385,207.385,207.361,207.368,56100000.0
2006-02-21 22:47:00,207.365,207.373,207.362,207.368,107300000.0
2006-02-21 22:48:00,207.374,207.374,207.344,207.365,111100000.0
2006-02-21 22:49:00,207.364,207.369,207.355,207.359,45800000.0
2006-02-21 22:50:00,207.363,207.368,207.357,207.362,54100001.0
2006-02-21 22:51:00,207.359,207.359,207.326,207.335,71500000.0
2006-02-21 22:52:00,207.323,207.333,207.323,207.323,61900000.0
2006-02-21 22:53:00,207.323,207.362,207.313,207.362,120700000.0
2006-02-21 22:54:00,207.363,207.363,207.33,207.333,45100000.0
2006-02-21 22:55:00,207.335,207.353,207.33,207.344,72100000.0
2006-02-21 22:56:00,207.333,207.333,207.265,207.273,56900000.0
2006-02-21 22:57:00,207.275,207.292,207.27,207.275,63300000.0
2006-02-21 22:58:00,207.278,207.286,207.271,207.281,61800000.0
2006-02-21 22:59:00,207.274,207.29,207.27,207.272,80300001.0
2006-02-21 23:00:00,207.263,207.269,207.242,207.256,28900000.0
2006-02-21 23:01:00,207.261,207.267,207.246,207.267,43800000.0
2006-02-21 23:02:00,207.26,207.27,207.251,207.27,43000001.0
2006-02-21 23:03:00,207.261,207.283,207.261,207.273,60300000.0
2006-02-21 23:04:00,207.282,207.284,207.272,207.284,43400000.0
2006-02-21 23:05:00,207.267,207.267,207.244,207.25,65700000.0
2006-02-21 23:06:00,207.25,207.25,207.21,207.223,27900000.0
2006-02-21 23:07:00,207.204,207.229,207.204,207.227,26100000.0
2006-02-21 23:08:00,207.245,207.248,207.23,207.248,51300000.0
2006-02-21 23:09:00,207.236,207.255,207.216,207.255,24200000.0
2006-02-21 23:10:00,207.257,207.274,207.25,207.26,57899999.0
2006-02-21 23:11:00,207.251,207.261,207.232,207.238,42900000.0
2006-02-21 23:12:00,207.241,207.262,207.241,207.252,36800000.0
2006-02-21 23:13:00,207.242,207.247,207.226,207.247,57799999.0
2006-02-21 23:14:00,207.235,207.238,207.217,207.238,55700000.0
2006-02-21 23:15:00,207.244,207.244,207.216,207.228,53000000.0
2006-02-21 23:16:00,207.223,207.223,207.205,207.207,43100000.0
2006-02-21 23:17:00,207.227,207.227,207.197,207.21,45900000.0
2006-02-21 23:18:00,207.22,207.223,207.21,207.22,40300000.0
2006-02-21 23:19:00,207.209,207.209,207.184,207.192,32800000.0
2006-02-21 23:20:00,207.196,207.197,207.18,207.191,61100000.0
2006-02-21 23:21:00,207.201,207.204,207.181,207.197,89700000.0
2006-02-21 23:22:00,207.19,207.208,207.183,207.183,42300000.0
2006-02-21 23:23:00,207.178,207.217,207.178,207.196,60499999.0
2006-02-21 23:24:00,207.202,207.202,207.178,207.185,59500001.0
2006-02-21 23:25:00,207.179,207.194,207.179,207.182,44099999.0
2006-02-21 23:26:00,207.19,207.19,207.18,207.18,21300000.0
2006-02-21 23:27:00,207.183,207.185,207.162,207.185,42400000.0
2006-02-21 23:28:00,207.171,207.195,207.171,207.175,38600000.0
2006-02-21 23:29:00,207.181,207.193,207.17,207.17,43200000.0
2006-02-21 23:30:00,207.196,207.196,207.18,207.18,13600000.0
2006-02-21 23:31:00,207.175,207.19,207.17,207.17,56200001.0
2006-02-21 23:32:00,207.183,207.188,207.166,207.168,48400000.0
2006-02-21 23:33:00,207.17,207.171,207.163,207.163,42500000.0
2006-02-21 23:34:00,207.168,207.183,207.166,207.169,41500000.0
2006-02-21 23:35:00,207.17,207.182,207.162,207.171,92700001.0
2006-02-21 23:36:00,207.177,207.19,207.172,207.172,61200000.0
2006-02-21 23:37:00,207.172,207.172,207.152,207.162,49100001.0
2006-02-21 23:38:00,207.171,207.171,207.152,207.155,57600001.0
2006-02-21 23:39:00,207.158,207.16,207.153,207.158,56399999.0
2006-02-21 23:40:00,207.151,207.158,207.145,207.15,87000002.0
2006-02-21 23:41:00,207.162,207.166,207.148,207.156,47400000.0
2006-02-21 23:42:00,207.144,207.163,207.144,207.162,58900000.0
2006-02-21 23:43:00,207.161,207.185,207.161,207.185,37300000.0
2006-02-21 23:44:00,207.179,207.184,207.168,207.171,58600000.0
2006-02-21 23:45:00,207.171,207.171,207.154,207.154,75200001.0
2006-02-21 23:46:00,207.157,207.169,207.156,207.169,66799999.0
2006-02-21 23:47:00,207.175,207.18,207.17,207.17,8600000.0
2006-02-21 23:48:00,207.17,207.175,207.156,207.173,37700000.0
2006-02-21 23:49:00,207.168,207.182,207.157,207.182,55000000.0
2006-02-21 23:50:00,207.177,207.177,207.16,207.166,43899998.0
2006-02-21 23:51:00,207.167,207.173,207.156,207.167,22700000.0
2006-02-21 23:52:00,207.164,207.178,207.164,207.17,43900000.0
2006-02-21 23:53:00,207.179,207.188,207.17,207.17,28500000.0
2006-02-21 23:54:00,207.177,207.183,207.159,207.159,55100001.0
2006-02-21 23:55:00,207.162,207.177,207.161,207.17,18000000.0
2006-02-21 23:56:00,207.182,207.182,207.162,207.177,35600000.0
2006-02-21 23:57:00,207.166,207.174,207.157,207.16,41300000.0
2006-02-21 23:58:00,207.158,207.166,207.152,207.157,59800000.0
2006-02-21 23:59:00,207.17,207.17,207.16,207.16,17000000.0
2006-02-22 00:00:00,207.16,207.213,207.133,207.18,51899998.0
2006-02-22 00:01:00,207.197,207.197,207.147,207.185,38700000.0
2006-02-22 00:02:00,207.16,207.245,207.157,207.245,34300000.0
2006-02-22 00:03:00,207.202,207.215,207.149,207.204,40500000.0
2006-02-22 00:04:00,207.211,207.224,207.169,207.203,70500001.0
2006-02-22 00:05:00,207.194,207.246,207.175,207.237,55299999.0
2006-02-22 00:06:00,207.264,207.287,207.246,207.246,88300000.0
2006-02-22 00:07:00,207.242,207.265,207.228,207.252,83300000.0
2006-02-22 00:08:00,207.253,207.285,207.238,207.285,58900000.0
2006-02-22 00:09:00,207.27,207.281,207.222,207.222,90499998.0
2006-02-22 00:10:00,207.223,207.272,207.223,207.234,34700000.0
2006-02-22 00:11:00,207.284,207.297,207.226,207.291,48900000.0
2006-02-22 00:12:00,207.286,207.331,207.282,207.289,67000000.0
2006-02-22 00:13:00,207.304,207.334,207.283,207.314,66899999.0
2006-02-22 00:14:00,207.328,207.337,207.299,207.325,89800001.0
2006-02-22 00:15:00,207.326,207.35,207.326,207.341,33900000.0
2006-02-22 00:16:00,207.357,207.367,207.316,207.317,68900000.0
2006-02-22 00:17:00,207.372,207.372,207.302,207.319,39900000.0
2006-02-22 00:18:00,207.334,207.357,207.321,207.343,55600000.0
2006-02-22 00:19:00,207.347,207.354,207.304,207.328,62800000.0
2006-02-22 00:20:00,207.332,207.339,207.308,207.308,96900001.0
2006-02-22 00:21:00,207.32,207.325,207.309,207.316,28800000.0
2006-02-22 00:22:00,207.311,207.344,207.311,207.325,60400000.0
2006-02-22 00:23:00,207.335,207.338,207.311,207.338,17500000.0
2006-02-22 00:24:00,207.345,207.352,207.32,207.32,57300001.0
2006-02-22 00:25:00,207.323,207.34,207.317,207.33,37300000.0
2006-02-22 00:26:00,207.326,207.331,207.302,207.302,37300000.0
2006-02-22 00:27:00,207.305,207.32,207.304,207.319,59100000.0
2006-02-22 00:28:00,207.317,207.33,207.31,207.33,52200000.0
2006-02-22 00:29:00,207.321,207.338,207.311,207.32,48300000.0
2006-02-22 00:30:00,207.315,207.325,207.315,207.324,34900000.0
2006-02-22 00:31:00,207.332,207.363,207.332,207.338,16600000.0
2006-02-22 00:32:00,207.339,207.4,207.339,207.4,38700000.0
2006-02-22 00:33:00,207.408,207.41,207.396,207.407,51900000.0
2006-02-22 00:34:00,207.403,207.403,207.397,207.397,7900000.0
2006-02-22 00:35:00,207.382,207.391,207.368,207.391,42000000.0
2006-02-22 00:36:00,207.373,207.375,207.358,207.366,29300000.0
2006-02-22 00:37:00,207.367,207.367,207.356,207.356,85599999.0
2006-02-22 00:38:00,207.345,207.368,207.341,207.353,31400000.0
2006-02-22 00:39:00,207.355,207.367,207.354,207.355,44799999.0
2006-02-22 00:40:00,207.362,207.362,207.344,207.345,54200000.0
2006-02-22 00:41:00,207.354,207.364,207.352,207.353,25000000.0
2006-02-22 00:42:00,207.335,207.336,207.317,207.322,41300000.0
2006-02-22 00:43:00,207.341,207.357,207.334,207.35,10000000.0
2006-02-22 00:44:00,207.359,207.359,207.318,207.33,45900000.0
2006-02-22 00:45:00,207.296,207.307,207.273,207.307,38900000.0
2006-02-22 00:46:00,207.24,207.24,207.212,207.228,20600000.0
2006-02-22 00:47:00,207.233,207.233,207.213,207.215,70800000.0
2006-02-22 00:48:00,207.209,207.224,207.197,207.203,43000000.0
2006-02-22 00:49:00,207.194,207.211,207.193,207.193,66600000.0
2006-02-22 00:50:00,207.219,207.219,207.201,207.21,43400001.0
2006-02-22 00:51:00,207.216,207.233,207.201,207.205,71800000.0
2006-02-22 00:52:00,207.208,207.208,207.206,207.208,14400000.0
2006-02-22 00:53:00,207.21,207.22,207.21,207.22,36800000.0
2006-02-22 00:54:00,207.205,207.225,207.205,207.21,56700000.0
2006-02-22 00:55:00,207.212,207.224,207.212,207.22,42200000.0
2006-02-22 00:56:00,207.215,207.215,207.185,207.185,23500000.0
2006-02-22 00:57:00,207.186,207.228,207.175,207.228,58200000.0
2006-02-22 00:58:00,207.22,207.243,207.22,207.238,61300001.0
2006-02-22 00:59:00,207.233,207.233,207.198,207.198,40400000.0
2006-02-22 01:00:00,207.207,207.21,207.205,207.21,22700000.0
2006-02-22 01:01:00,207.205,207.207,207.2,207.205,31200000.0
2006-02-22 01:02:00,207.219,207.255,207.219,207.249,57000000.0
2006-02-22 01:03:00,207.256,207.295,207.256,207.291,21900000.0
2006-02-22 01:04:00,207.292,207.308,207.285,207.307,59600000.0
2006-02-22 01:05:00,207.315,207.327,207.314,207.322,53200000.0
2006-02-22 01:06:00,207.319,207.326,207.299,207.309,74200000.0
2006-02-22 01:07:00,207.325,207.33,207.32,207.32,42700001.0
2006-02-22 01:08:00,207.322,207.322,207.305,207.305,39100000.0
2006-02-22 01:09:00,207.313,207.339,207.311,207.325,35200000.0
2006-02-22 01:10:00,207.351,207.398,207.351,207.372,34700000.0
2006-02-22 01:11:00,207.376,207.387,207.354,207.361,78799999.0
2006-02-22 01:12:00,207.363,207.363,207.347,207.353,67700001.0
2006-02-22 01:13:00,207.357,207.367,207.347,207.367,28300000.0
2006-02-22 01:14:00,207.366,207.386,207.36,207.371,61400000.0
2006-02-22 01:15:00,207.372,207.393,207.372,207.375,54599999.0
2006-02-22 01:16:00,207.38,207.39,207.38,207.385,25700000.0
2006-02-22 01:17:00,207.385,207.39,207.368,207.38,45200001.0
2006-02-22 01:18:00,207.385,207.385,207.375,207.38,55700000.0
2006-02-22 01:19:00,207.374,207.376,207.343,207.35,33300000.0
2006-02-22 01:20:00,207.35,207.35,207.338,207.34,46500000.0
2006-02-22 01:21:00,207.349,207.361,207.341,207.343,60900000.0
2006-02-22 01:22:00,207.35,207.363,207.348,207.352,53600001.0
2006-02-22 01:23:00,207.333,207.349,207.324,207.336,36900000.0
2006-02-22 01:24:00,207.341,207.35,207.325,207.338,67200000.0
2006-02-22 01:25:00,207.333,207.352,207.333,207.352,49300001.0
2006-02-22 01:26:00,207.342,207.347,207.322,207.34,44300000.0
2006-02-22 01:27:00,207.346,207.36,207.342,207.351,38000000.0
2006-02-22 01:28:00,207.36,207.372,207.36,207.372,17200000.0
2006-02-22 01:29:00,207.367,207.368,207.345,207.345,53400000.0
2006-02-22 01:30:00,207.342,207.345,207.335,207.345,43000001.0
2006-02-22 01:31:00,207.339,207.339,207.326,207.33,27900000.0
2006-02-22 01:32:00,207.351,207.361,207.349,207.35,28400000.0
2006-02-22 01:33:00,207.349,207.373,207.349,207.354,60900000.0
2006-02-22 01:34:00,207.354,207.354,207.332,207.34,41100000.0
2006-02-22 01:35:00,207.34,207.342,207.328,207.334,21300000.0
2006-02-22 01:36:00,207.34,207.344,207.318,207.318,21700000.0
2006-02-22 01:37:00,207.33,207.335,207.319,207.332,31300000.0
2006-02-22 01:38:00,207.329,207.347,207.329,207.338,52100001.0
2006-02-22 01:39:00,207.339,207.35,207.33,207.336,77800000.0
2006-02-22 01:40:00,207.336,207.364,207.329,207.345,71200000.0
2006-02-22 01:41:00,207.349,207.354,207.34,207.345,16900000.0
2006-02-22 01:42:00,207.36,207.368,207.343,207.368,54300000.0
2006-02-22 01:43:00,207.361,207.38,207.361,207.38,37500000.0
2006-02-22 01:44:00,207.377,207.38,207.357,207.369,30500000.0
2006-02-22 01:45:00,207.362,207.362,207.337,207.345,53000000.0
2006-02-22 01:46:00,207.345,207.379,207.341,207.379,113300001.0
2006-02-22 01:47:00,207.369,207.375,207.355,207.37,41500000.0
2006-02-22 01:48:00,207.368,207.368,207.334,207.334,24600000.0
2006-02-22 01:49:00,207.349,207.358,207.341,207.346,24200000.0
2006-02-22 01:50:00,207.35,207.36,207.34,207.355,78600000.0
2006-02-22 01:51:00,207.339,207.348,207.337,207.339,51700000.0
2006-02-22 01:52:00,207.337,207.373,207.337,207.35,82400000.0
2006-02-22 01:53:00,207.321,207.325,207.278,207.278,34100000.0
2006-02-22 01:54:00,207.293,207.32,207.282,207.311,67800000.0
2006-02-22 01:55:00,207.31,207.322,207.304,207.316,36300000.0
2006-02-22 01:56:00,207.325,207.342,207.311,207.311,61199999.0
2006-02-22 01:57:00,207.325,207.328,207.31,207.31,50599999.0
2006-02-22 01:58:00,207.309,207.328,207.302,207.328,38699999.0
2006-02-22 01:59:00,207.328,207.338,207.324,207.331,27000000.0
2006-02-22 02:00:00,207.316,207.321,207.301,207.314,15600000.0
2006-02-22 02:01:00,207.326,207.362,207.326,207.355,32100000.0
2006-02-22 02:02:00,207.377,207.377,207.343,207.355,33700000.0
2006-02-22 02:03:00,207.366,207.385,207.366,207.375,78199999.0
2006-02-22 02:04:00,207.373,207.381,207.345,207.36,57600000.0
2006-02-22 02:05:00,207.37,207.373,207.296,207.296,34600000.0
2006-02-22 02:06:00,207.3,207.3,207.286,207.3,13200000.0
2006-02-22 02:07:00,207.304,207.313,207.289,207.306,27800000.0
2006-02-22 02:08:00,207.322,207.335,207.315,207.327,65500000.0
2006-02-22 02:09:00,207.326,207.347,207.322,207.334,40800000.0
2006-02-22 02:10:00,207.328,207.346,207.314,207.346,90999999.0
2006-02-22 02:11:00,207.349,207.35,207.337,207.338,66200000.0
2006-02-22 02:12:00,207.33,207.34,207.325,207.34,46200000.0
2006-02-22 02:13:00,207.33,207.335,207.32,207.327,47499999.0
2006-02-22 02:14:00,207.337,207.371,207.329,207.371,52400000.0
2006-02-22 02:15:00,207.38,207.39,207.375,207.38,45100000.0
2006-02-22 02:16:00,207.378,207.394,207.369,207.379,49800000.0
2006-02-22 02:17:00,207.388,207.404,207.37,207.396,45200000.0
2006-02-22 02:18:00,207.397,207.443,207.397,207.441,71900000.0
2006-02-22 02:19:00,207.427,207.438,207.375,207.375,35200000.0
2006-02-22 02:20:00,207.388,207.426,207.388,207.411,29200000.0
2006-02-22 02:21:00,207.409,207.417,207.394,207.417,47000000.0
2006-02-22 02:22:00,207.422,207.442,207.411,207.411,57799998.0
2006-02-22 02:23:00,207.409,207.418,207.4,207.412,47800000.0
2006-02-22 02:24:00,207.419,207.419,207.403,207.403,44400000.0
2006-02-22 02:25:00,207.415,207.421,207.401,207.404,70000000.0
2006-02-22 02:26:00,207.405,207.412,207.392,207.395,63100000.0
2006-02-22 02:27:00,207.391,207.391,207.355,207.37,49300000.0
2006-02-22 02:28:00,207.375,207.394,207.371,207.389,49700000.0
2006-02-22 02:29:00,207.407,207.416,207.398,207.399,60299999.0
2006-02-22 02:30:00,207.395,207.395,207.364,207.364,51000000.0
2006-02-22 02:31:00,207.385,207.385,207.358,207.369,55700000.0
2006-02-22 02:32:00,207.372,207.374,207.351,207.351,30699999.0
2006-02-22 02:33:00,207.358,207.371,207.354,207.354,38800000.0
2006-02-22 02:34:00,207.364,207.367,207.34,207.34,65500000.0
2006-02-22 02:35:00,207.343,207.36,207.343,207.36,46800000.0
2006-02-22 02:36:00,207.361,207.382,207.356,207.382,71100001.0
2006-02-22 02:37:00,207.385,207.387,207.364,207.382,65899999.0
2006-02-22 02:38:00,207.371,207.39,207.371,207.375,53099999.0
2006-02-22 02:39:00,207.385,207.39,207.375,207.382,113599998.0
2006-02-22 02:40:00,207.384,207.398,207.379,207.379,71099999.0
2006-02-22 02:41:00,207.398,207.4,207.373,207.373,43300001.0
2006-02-22 02:42:00,207.362,207.373,207.357,207.361,36700000.0
2006-02-22 02:43:00,207.382,207.391,207.358,207.369,35100000.0
2006-02-22 02:44:00,207.378,207.38,207.352,207.363,43400000.0
2006-02-22 02:45:00,207.331,207.336,207.316,207.328,51500000.0
2006-02-22 02:46:00,207.31,207.313,207.286,207.286,32800000.0
2006-02-22 02:47:00,207.296,207.296,207.26,207.285,73700000.0
2006-02-22 02:48:00,207.282,207.292,207.267,207.272,37100000.0
2006-02-22 02:49:00,207.286,207.319,207.28,207.296,29600000.0
2006-02-22 02:50:00,207.301,207.317,207.3,207.317,75300000.0
2006-02-22 02:51:00,207.337,207.337,207.308,207.308,28100000.0
2006-02-22 02:52:00,207.282,207.315,207.282,207.299,82900000.0
2006-02-22 02:53:00,207.284,207.289,207.266,207.275,30900000.0
2006-02-22 02:54:00,207.269,207.298,207.269,207.298,31700000.0
2006-02-22 02:55:00,207.287,207.298,207.261,207.28,45200000.0
2006-02-22 02:56:00,207.274,207.291,207.272,207.281,34400000.0
2006-02-22 02:57:00,207.286,207.299,207.273,207.28,52200000.0
2006-02-22 02:58:00,207.268,207.273,207.234,207.273,48700001.0
2006-02-22 02:59:00,207.263,207.275,207.249,207.251,67500000.0
2006-02-22 03:00:00,207.239,207.245,207.221,207.221,52700000.0
2006-02-22 03:01:00,207.23,207.259,207.225,207.252,57400000.0
2006-02-22 03:02:00,207.259,207.263,207.22,207.22,27200000.0
2006-02-22 03:03:00,207.227,207.227,207.213,207.219,36400000.0
2006-02-22 03:04:00,207.238,207.262,207.226,207.262,53800000.0
2006-02-22 03:05:00,207.262,207.27,207.243,207.258,63300000.0
2006-02-22 03:06:00,207.249,207.266,207.235,207.235,40700000.0
2006-02-22 03:07:00,207.204,207.204,207.172,207.172,29400000.0
2006-02-22 03:08:00,207.16,207.16,207.124,207.128,76100000.0
2006-02-22 03:09:00,207.121,207.132,207.107,207.132,63900000.0
2006-02-22 03:10:00,207.125,207.149,207.083,207.083,62500000.0
2006-02-22 03:11:00,207.058,207.071,207.028,207.032,72200001.0
2006-02-22 03:12:00,207.046,207.066,207.046,207.066,2400000.0
2006-02-22 03:13:00,207.085,207.085,207.05,207.05,73100000.0
2006-02-22 03:14:00,207.055,207.083,207.047,207.054,63299999.0
2006-02-22 03:15:00,207.05,207.065,207.045,207.058,70900000.0
2006-02-22 03:16:00,207.048,207.048,206.987,206.987,62300000.0
2006-02-22 03:17:00,206.944,206.961,206.851,206.851,54200000.0
2006-02-22 03:18:00,206.853,206.906,206.817,206.906,43900000.0
2006-02-22 03:19:00,206.93,206.947,206.92,206.947,38800000.0
2006-02-22 03:20:00,206.948,206.964,206.933,206.933,36800000.0
2006-02-22 03:21:00,206.94,206.977,206.938,206.977,58599999.0
2006-02-22 03:22:00,206.971,206.975,206.955,206.963,61300000.0
2006-02-22 03:23:00,206.97,206.97,206.863,206.863,66700000.0
2006-02-22 03:24:00,206.858,206.897,206.858,206.886,78200001.0
2006-02-22 03:25:00,206.875,206.892,206.849,206.849,37500000.0
2006-02-22 03:26:00,206.8,206.8,206.74,206.748,41100000.0
2006-02-22 03:27:00,206.764,206.787,206.764,206.78,36600000.0
2006-02-22 03:28:00,206.794,206.806,206.783,206.806,70299999.0
2006-02-22 03:29:00,206.808,206.819,206.797,206.805,28700000.0
2006-02-22 03:30:00,206.771,206.827,206.763,206.816,32500000.0
2006-02-22 03:31:00,206.831,206.84,206.818,206.837,71700001.0
2006-02-22 03:32:00,206.836,206.836,206.804,206.817,43199999.0
2006-02-22 03:33:00,206.821,206.832,206.82,206.826,51900001.0
2006-02-22 03:34:00,206.822,206.847,206.821,206.821,85500001.0
2006-02-22 03:35:00,206.82,206.86,206.82,206.838,47200000.0
2006-02-22 03:36:00,206.831,206.831,206.749,206.749,40700000.0
2006-02-22 03:37:00,206.748,206.777,206.731,206.777,42300000.0
2006-02-22 03:38:00,206.806,206.807,206.762,206.775,51900000.0
2006-02-22 03:39:00,206.76,206.793,206.75,206.793,40700001.0
2006-02-22 03:40:00,206.786,206.804,206.785,206.8,35500000.0
2006-02-22 03:41:00,206.789,206.789,206.741,206.751,65800000.0
2006-02-22 03:42:00,206.762,206.78,206.743,206.772,96700001.0
2006-02-22 03:43:00,206.774,206.776,206.747,206.753,61000000.0
2006-02-22 03:44:00,206.748,206.758,206.734,206.752,35000000.0
2006-02-22 03:45:00,206.747,206.772,206.747,206.753,39500000.0
2006-02-22 03:46:00,206.758,206.789,206.717,206.788,83000001.0
2006-02-22 03:47:00,206.814,206.814,206.761,206.79,63300000.0
2006-02-22 03:48:00,206.779,206.799,206.776,206.79,57700000.0
2006-02-22 03:49:00,206.788,206.804,206.785,206.785,40100000.0
2006-02-22 03:50:00,206.766,206.789,206.757,206.785,88900000.0
2006-02-22 03:51:00,206.789,206.82,206.789,206.807,49500001.0
2006-02-22 03:52:00,206.822,206.847,206.798,206.798,47600000.0
2006-02-22 03:53:00,206.78,206.781,206.768,206.78,51000000.0
2006-02-22 03:54:00,206.778,206.797,206.765,206.793,49800000.0
2006-02-22 03:55:00,206.795,206.795,206.755,206.763,21800000.0
2006-02-22 03:56:00,206.755,206.779,206.755,206.774,39200000.0
2006-02-22 03:57:00,206.772,206.782,206.758,206.759,48200000.0
2006-02-22 03:58:00,206.758,206.783,206.758,206.783,58300000.0
2006-02-22 03:59:00,206.787,206.81,206.783,206.783,31100000.0
2006-02-22 04:00:00,206.773,206.797,206.772,206.786,58600001.0
2006-02-22 04:01:00,206.783,206.794,206.769,206.769,41300000.0
2006-02-22 04:02:00,206.769,206.781,206.723,206.745,57199999.0
2006-02-22 04:03:00,206.747,206.752,206.747,206.752,13600000.0
2006-02-22 04:04:00,206.754,206.754,206.745,206.745,67400000.0
2006-02-22 04:05:00,206.741,206.744,206.725,206.74,48999999.0
2006-02-22 04:06:00,206.755,206.768,206.746,206.757,60600000.0
2006-02-22 04:07:00,206.75,206.776,206.747,206.75,125699999.0
2006-02-22 04:08:00,206.765,206.765,206.737,206.758,40900000.0
2006-02-22 04:09:00,206.751,206.764,206.751,206.752,67200000.0
2006-02-22 04:10:00,206.761,206.772,206.749,206.749,65100000.0
2006-02-22 04:11:00,206.747,206.775,206.747,206.756,60500000.0
2006-02-22 04:12:00,206.755,206.824,206.755,206.805,73300002.0
2006-02-22 04:13:00,206.81,206.843,206.809,206.831,76900000.0
2006-02-22 04:14:00,206.822,206.865,206.822,206.853,23700000.0
2006-02-22 04:15:00,206.855,206.855,206.829,206.84,73500001.0
2006-02-22 04:16:00,206.814,206.849,206.807,206.807,42200000.0
2006-02-22 04:17:00,206.804,206.853,206.804,206.853,45900001.0
2006-02-22 04:18:00,206.835,206.865,206.835,206.865,30900000.0
2006-02-22 04:19:00,206.864,206.872,206.85,206.872,46400000.0
2006-02-22 04:20:00,206.877,206.891,206.862,206.889,77700001.0
2006-02-22 04:21:00,206.905,206.909,206.88,206.903,52300000.0
2006-02-22 04:22:00,206.912,206.926,206.901,206.901,49700000.0
2006-02-22 04:23:00,206.915,206.918,206.9,206.9,58900000.0
2006-02-22 04:24:00,206.902,206.91,206.897,206.91,57500000.0
2006-02-22 04:25:00,206.89,206.89,206.874,206.874,41400000.0
2006-02-22 04:26:00,206.87,206.876,206.852,206.874,31800000.0
2006-02-22 04:27:00,206.86,206.862,206.845,206.853,71300001.0
2006-02-22 04:28:00,206.836,206.837,206.812,206.815,57000000.0
2006-02-22 04:29:00,206.821,206.831,206.817,206.825,55100000.0
2006-02-22 04:30:00,206.816,206.816,206.769,206.78,26600000.0
2006-02-22 04:31:00,206.782,206.798,206.775,206.794,40599999.0
2006-02-22 04:32:00,206.792,206.828,206.792,206.828,21500000.0
2006-02-22 04:33:00,206.817,206.817,206.801,206.81,34000000.0
2006-02-22 04:34:00,206.806,206.826,206.799,206.826,23000000.0
2006-02-22 04:35:00,206.822,206.85,206.818,206.839,47000000.0
2006-02-22 04:36:00,206.82,206.845,206.82,206.834,32300000.0
2006-02-22 04:37:00,206.833,206.85,206.827,206.846,32600000.0
2006-02-22 04:38:00,206.848,206.848,206.816,206.843,35200000.0
2006-02-22 04:39:00,206.852,206.852,206.833,206.844,25600000.0
2006-02-22 04:40:00,206.84,206.844,206.83,206.83,32200000.0
2006-02-22 04:41:00,206.83,206.835,206.82,206.835,51900000.0
2006-02-22 04:42:00,206.824,206.824,206.802,206.805,98199999.0
2006-02-22 04:43:00,206.816,206.819,206.8,206.811,41600000.0
2006-02-22 04:44:00,206.824,206.824,206.797,206.802,42099999.0
2006-02-22 04:45:00,206.788,206.809,206.788,206.801,45500000.0
2006-02-22 04:46:00,206.804,206.809,206.791,206.794,55099999.0
2006-02-22 04:47:00,206.821,206.841,206.815,206.815,49300000.0
2006-02-22 04:48:00,206.818,206.818,206.794,206.806,67900001.0
2006-02-22 04:49:00,206.803,206.822,206.799,206.799,51600000.0
2006-02-22 04:50:00,206.813,206.827,206.813,206.827,55399999.0
2006-02-22 04:51:00,206.823,206.823,206.802,206.821,54799999.0
2006-02-22 04:52:00,206.82,206.825,206.81,206.82,52200000.0
2006-02-22 04:53:00,206.83,206.83,206.81,206.815,70399999.0
2006-02-22 04:54:00,206.82,206.825,206.808,206.825,63000000.0
2006-02-22 04:55:00,206.814,206.84,206.813,206.826,46700000.0
2006-02-22 04:56:00,206.842,206.862,206.842,206.844,44700000.0
2006-02-22 04:57:00,206.84,206.84,206.813,206.815,45000000.0
2006-02-22 04:58:00,206.815,206.84,206.815,206.826,49200000.0
2006-02-22 04:59:00,206.838,206.847,206.834,206.834,49100000.0
2006-02-22 05:00:00,206.837,206.843,206.822,206.827,35600000.0
2006-02-22 05:01:00,206.821,206.831,206.804,206.804,49900000.0
2006-02-22 05:02:00,206.792,206.811,206.791,206.805,57000000.0
2006-02-22 05:03:00,206.803,206.803,206.777,206.779,34900000.0
2006-02-22 05:04:00,206.775,206.779,206.774,206.777,31900000.0
2006-02-22 05:05:00,206.772,206.774,206.75,206.768,73000000.0
2006-02-22 05:06:00,206.744,206.764,206.73,206.73,68900000.0
2006-02-22 05:07:00,206.754,206.785,206.754,206.768,34300000.0
2006-02-22 05:08:00,206.772,206.82,206.772,206.796,58600000.0
2006-02-22 05:09:00,206.799,206.838,206.799,206.838,31800000.0
2006-02-22 05:10:00,206.845,206.856,206.836,206.836,40500000.0
2006-02-22 05:11:00,206.83,206.84,206.82,206.84,39800000.0
2006-02-22 05:12:00,206.822,206.822,206.802,206.814,44600000.0
2006-02-22 05:13:00,206.815,206.842,206.812,206.823,43800000.0
2006-02-22 05:14:00,206.832,206.832,206.811,206.828,77000001.0
2006-02-22 05:15:00,206.834,206.843,206.831,206.836,31500000.0
2006-02-22 05:16:00,206.846,206.854,206.834,206.854,17500000.0
2006-02-22 05:17:00,206.854,206.869,206.85,206.859,45500000.0
2006-02-22 05:18:00,206.866,206.872,206.856,206.87,68299998.0
2006-02-22 05:19:00,206.886,206.92,206.886,206.899,53200000.0
2006-02-22 05:20:00,206.906,206.906,206.885,206.885,45100001.0
2006-02-22 05:21:00,206.893,206.925,206.893,206.923,18000000.0
2006-02-22 05:22:00,206.937,206.941,206.911,206.911,43600000.0
2006-02-22 05:23:00,206.912,206.912,206.894,206.898,79200000.0
2006-02-22 05:24:00,206.904,206.91,206.879,206.905,72799999.0
2006-02-22 05:25:00,206.915,206.915,206.899,206.902,51100000.0
2006-02-22 05:26:00,206.894,206.911,206.894,206.895,77300001.0
2006-02-22 05:27:00,206.899,206.929,206.899,206.91,52299999.0
2006-02-22 05:28:00,206.912,206.912,206.894,206.898,59100000.0
2006-02-22 05:29:00,206.887,206.895,206.885,206.888,44700000.0
2006-02-22 05:30:00,206.895,206.895,206.852,206.862,47499999.0
2006-02-22 05:31:00,206.865,206.865,206.842,206.846,29800000.0
2006-02-22 05:32:00,206.86,206.86,206.841,206.841,84500002.0
2006-02-22 05:33:00,206.833,206.868,206.831,206.85,49500000.0
2006-02-22 05:34:00,206.858,206.862,206.836,206.854,90400001.0
2006-02-22 05:35:00,206.854,206.86,206.838,206.857,72400000.0
2006-02-22 05:36:00,206.855,206.876,206.855,206.858,47100000.0
2006-02-22 05:37:00,206.851,206.851,206.828,206.833,24100000.0
2006-02-22 05:38:00,206.832,206.85,206.832,206.84,52100000.0
2006-02-22 05:39:00,206.834,206.846,206.834,206.838,34700000.0
2006-02-22 05:40:00,206.838,206.882,206.832,206.882,22700000.0
2006-02-22 05:41:00,206.872,206.914,206.872,206.885,28700000.0
2006-02-22 05:42:00,206.871,206.891,206.865,206.865,45500001.0
2006-02-22 05:43:00,206.874,206.893,206.874,206.893,37000000.0
2006-02-22 05:44:00,206.909,206.909,206.887,206.903,88399999.0
2006-02-22 05:45:00,206.91,206.926,206.91,206.913,52600000.0
2006-02-22 05:46:00,206.904,206.924,206.893,206.893,51700000.0
2006-02-22 05:47:00,206.899,206.912,206.888,206.888,23700000.0
2006-02-22 05:48:00,206.88,206.88,206.855,206.877,53200000.0
2006-02-22 05:49:00,206.876,206.881,206.865,206.868,48499999.0
2006-02-22 05:50:00,206.857,206.871,206.843,206.861,57300000.0
2006-02-22 05:51:00,206.873,206.921,206.873,206.896,19300000.0
2006-02-22 05:52:00,206.918,206.938,206.9,206.938,39900000.0
2006-02-22 05:53:00,206.93,206.947,206.93,206.947,19900000.0
2006-02-22 05:54:00,206.931,206.931,206.886,206.899,79400000.0
2006-02-22 05:55:00,206.892,206.907,206.885,206.907,74900001.0
2006-02-22 05:56:00,206.897,206.931,206.885,206.887,51900000.0
2006-02-22 05:57:00,206.894,206.894,206.857,206.862,38800000.0
2006-02-22 05:58:00,206.868,206.902,206.868,206.902,37700000.0
2006-02-22 05:59:00,206.904,206.904,206.876,206.895,118800000.0
2006-02-22 06:00:00,206.892,206.896,206.873,206.888,55400001.0
2006-02-22 06:01:00,206.904,206.909,206.888,206.889,74300002.0
2006-02-22 06:02:00,206.895,206.912,206.895,206.898,45500000.0
2006-02-22 06:03:00,206.891,206.918,206.891,206.905,38500000.0
2006-02-22 06:04:00,206.894,206.933,206.893,206.933,70900000.0
2006-02-22 06:05:00,206.937,206.94,206.912,206.931,67499999.0
2006-02-22 06:06:00,206.947,206.975,206.939,206.967,75900000.0
2006-02-22 06:07:00,206.978,206.978,206.949,206.956,36700000.0
2006-02-22 06:08:00,206.918,206.918,206.895,206.903,39300000.0
2006-02-22 06:09:00,206.903,206.954,206.903,206.918,52699999.0
2006-02-22 06:10:00,206.91,206.937,206.91,206.937,22599999.0
2006-02-22 06:11:00,206.944,206.999,206.944,206.999,47400000.0
2006-02-22 06:12:00,206.988,206.988,206.942,206.942,57000000.0
2006-02-22 06:13:00,206.947,206.976,206.947,206.968,48600001.0
2006-02-22 06:14:00,206.955,206.955,206.921,206.937,60200000.0
2006-02-22 06:15:00,206.941,206.941,206.927,206.937,58300001.0
2006-02-22 06:16:00,206.947,206.964,206.947,206.964,15100000.0
2006-02-22 06:17:00,206.969,206.969,206.945,206.958,71899999.0
2006-02-22 06:18:00,206.95,206.956,206.937,206.937,28700000.0
2006-02-22 06:19:00,206.956,206.97,206.944,206.955,21800000.0
2006-02-22 06:20:00,206.96,206.96,206.934,206.941,95700001.0
2006-02-22 06:21:00,206.939,206.955,206.934,206.935,70100000.0
2006-02-22 06:22:00,206.939,206.956,206.906,206.906,26500000.0
2006-02-22 06:23:00,206.93,206.93,206.909,206.925,76500001.0
2006-02-22 06:24:00,206.931,206.942,206.925,206.928,60100000.0
2006-02-22 06:25:00,206.932,206.951,206.932,206.935,64099999.0
2006-02-22 06:26:00,206.928,206.941,206.925,206.932,73899998.0
2006-02-22 06:27:00,206.904,206.93,206.904,206.925,53400000.0
2006-02-22 06:28:00,206.92,206.928,206.913,206.92,57900001.0
2006-02-22 06:29:00,206.927,206.937,206.917,206.934,96499999.0
2006-02-22 06:30:00,206.939,206.956,206.939,206.944,77400001.0
2006-02-22 06:31:00,206.95,206.955,206.94,206.94,109300001.0
2006-02-22 06:32:00,206.943,206.966,206.943,206.961,32700000.0
2006-02-22 06:33:00,206.974,206.99,206.965,206.983,53899999.0
2006-02-22 06:34:00,207.001,207.034,207.001,207.034,23500000.0
2006-02-22 06:35:00,207.029,207.061,207.029,207.058,68400000.0
2006-02-22 06:36:00,207.051,207.051,207.003,207.007,50200001.0
2006-02-22 06:37:00,206.999,207.012,206.991,207.007,21600000.0
2006-02-22 06:38:00,207.015,207.015,206.994,207.01,69000000.0
2006-02-22 06:39:00,207.014,207.032,207.01,207.032,29300000.0
2006-02-22 06:40:00,207.03,207.049,207.028,207.043,68699999.0
2006-02-22 06:41:00,207.036,207.048,207.028,207.043,62100000.0
2006-02-22 06:42:00,207.048,207.075,207.048,207.072,67600000.0
2006-02-22 06:43:00,207.065,207.075,207.054,207.069,56300000.0
2006-02-22 06:44:00,207.065,207.075,207.062,207.067,64300000.0
2006-02-22 06:45:00,207.074,207.09,207.074,207.089,22400000.0
2006-02-22 06:46:00,207.068,207.088,207.06,207.08,121200002.0
2006-02-22 06:47:00,207.077,207.077,207.061,207.067,24800000.0
2006-02-22 06:48:00,207.062,207.062,207.043,207.058,84900001.0
2006-02-22 06:49:00,207.03,207.047,207.03,207.038,21600000.0
2006-02-22 06:50:00,207.049,207.051,207.032,207.043,40600000.0
2006-02-22 06:51:00,207.065,207.065,207.04,207.05,80100000.0
2006-02-22 06:52:00,207.048,207.051,207.042,207.049,54200000.0
2006-02-22 06:53:00,207.056,207.06,207.047,207.06,39900000.0
2006-02-22 06:54:00,207.035,207.055,207.035,207.055,65300000.0
2006-02-22 06:55:00,207.054,207.065,207.045,207.065,39600000.0
2006-02-22 06:56:00,207.079,207.079,207.062,207.069,37300000.0
2006-02-22 06:57:00,207.073,207.073,207.058,207.068,46600000.0
2006-02-22 06:58:00,207.047,207.058,207.046,207.046,33200000.0
2006-02-22 06:59:00,207.037,207.054,207.03,207.045,32200000.0
2006-02-22 07:00:00,207.04,207.055,207.035,207.038,35900000.0
2006-02-22 07:01:00,207.052,207.059,207.052,207.057,7600000.0
2006-02-22 07:02:00,207.05,207.051,207.027,207.037,36200000.0
2006-02-22 07:03:00,207.028,207.041,207.027,207.041,30500000.0
2006-02-22 07:04:00,207.042,207.063,207.035,207.035,45300000.0
2006-02-22 07:05:00,207.033,207.049,207.032,207.043,53000000.0
2006-02-22 07:06:00,207.039,207.056,207.032,207.032,58900000.0
2006-02-22 07:07:00,207.04,207.04,207.032,207.032,55000000.0
2006-02-22 07:08:00,207.05,207.05,207.014,207.02,47300000.0
2006-02-22 07:09:00,207.044,207.044,207.024,207.025,20800000.0
2006-02-22 07:10:00,207.038,207.066,207.037,207.041,47400001.0
2006-02-22 07:11:00,207.042,207.056,207.042,207.045,67800002.0
2006-02-22 07:12:00,207.042,207.057,207.031,207.057,41700000.0
2006-02-22 07:13:00,207.041,207.07,207.034,207.07,63100000.0
2006-02-22 07:14:00,207.067,207.09,207.06,207.078,83900002.0
2006-02-22 07:15:00,207.068,207.068,207.043,207.045,58100000.0
2006-02-22 07:16:00,207.055,207.055,207.05,207.05,41100000.0
2006-02-22 07:17:00,207.06,207.074,207.06,207.068,32799999.0
2006-02-22 07:18:00,207.07,207.077,207.06,207.06,39800000.0
2006-02-22 07:19:00,207.077,207.087,207.067,207.084,53600000.0
2006-02-22 07:20:00,207.073,207.093,207.06,207.093,44000000.0
2006-02-22 07:21:00,207.085,207.088,207.074,207.075,28900000.0
2006-02-22 07:22:00,207.07,207.07,207.06,207.065,45600001.0
2006-02-22 07:23:00,207.067,207.072,207.048,207.063,30100000.0
2006-02-22 07:24:00,207.063,207.063,207.038,207.038,35700000.0
2006-02-22 07:25:00,207.025,207.039,207.006,207.02,32100000.0
2006-02-22 07:26:00,207.032,207.034,207.007,207.032,41400000.0
2006-02-22 07:27:00,207.037,207.041,207.022,207.038,33400000.0
2006-02-22 07:28:00,207.043,207.043,207.026,207.032,37100000.0
2006-02-22 07:29:00,207.049,207.051,207.022,207.051,62200000.0
2006-02-22 07:30:00,207.054,207.078,207.054,207.057,51799999.0
2006-02-22 07:31:00,207.075,207.076,207.057,207.062,89300000.0
2006-02-22 07:32:00,207.056,207.068,207.056,207.063,41000000.0
2006-02-22 07:33:00,207.032,207.061,207.032,207.051,23800000.0
2006-02-22 07:34:00,207.053,207.073,207.052,207.059,54800000.0
2006-02-22 07:35:00,207.063,207.063,207.046,207.054,49800000.0
2006-02-22 07:36:00,207.063,207.076,207.05,207.068,27900000.0
2006-02-22 07:37:00,207.064,207.072,207.055,207.056,70700000.0
2006-02-22 07:38:00,207.043,207.059,207.043,207.043,22300000.0
2006-02-22 07:39:00,207.046,207.077,207.046,207.067,45000000.0
2006-02-22 07:40:00,207.077,207.077,207.057,207.058,58400001.0
2006-02-22 07:41:00,207.06,207.064,207.05,207.05,44700000.0
2006-02-22 07:42:00,207.052,207.052,207.042,207.042,30400000.0
2006-02-22 07:43:00,207.041,207.045,207.026,207.026,29500000.0
2006-02-22 07:44:00,207.021,207.051,207.021,207.038,36400000.0
2006-02-22 07:45:00,207.034,207.034,207.004,207.015,33100000.0
2006-02-22 07:46:00,207.017,207.032,207.007,207.007,38700000.0
2006-02-22 07:47:00,207.0,207.015,206.99,207.005,44600001.0
2006-02-22 07:48:00,206.992,206.997,206.985,206.99,60399999.0
2006-02-22 07:49:00,206.993,206.995,206.974,206.974,44100000.0
2006-02-22 07:50:00,206.975,206.985,206.973,206.98,52600000.0
2006-02-22 07:51:00,207.006,207.009,206.982,207.004,42600000.0
2006-02-22 07:52:00,206.994,207.03,206.994,207.024,74300001.0
2006-02-22 07:53:00,207.03,207.042,207.029,207.042,43799999.0
2006-02-22 07:54:00,207.039,207.056,207.033,207.046,18500000.0
2006-02-22 07:55:00,207.023,207.04,207.02,207.03,62600000.0
2006-02-22 07:56:00,207.03,207.051,207.022,207.024,38700000.0
2006-02-22 07:57:00,207.025,207.044,207.018,207.018,64700000.0
2006-02-22 07:58:00,207.011,207.03,207.006,207.027,64600000.0
2006-02-22 07:59:00,207.034,207.047,207.034,207.045,42700000.0
2006-02-22 08:00:00,207.041,207.046,207.031,207.033,48099999.0
2006-02-22 08:01:00,207.028,207.028,207.0,207.018,47300001.0
2006-02-22 08:02:00,207.03,207.033,207.017,207.017,50100000.0
2006-02-22 08:03:00,207.019,207.037,207.019,207.033,43499999.0
2006-02-22 08:04:00,207.014,207.027,207.012,207.013,64300001.0
2006-02-22 08:05:00,207.014,207.026,207.009,207.012,39100000.0
2006-02-22 08:06:00,207.023,207.028,207.014,207.028,27100000.0
2006-02-22 08:07:00,207.015,207.02,207.007,207.01,39900000.0
2006-02-22 08:08:00,207.031,207.038,207.007,207.007,45100001.0
2006-02-22 08:09:00,207.042,207.075,207.042,207.057,24300000.0
2006-02-22 08:10:00,207.058,207.113,207.049,207.113,51200000.0
2006-02-22 08:11:00,207.131,207.131,207.103,207.103,20700000.0
2006-02-22 08:12:00,207.097,207.102,207.081,207.089,54700000.0
2006-02-22 08:13:00,207.106,207.12,207.084,207.108,51900000.0
2006-02-22 08:14:00,207.102,207.111,207.096,207.096,24000000.0
2006-02-22 08:15:00,207.091,207.119,207.091,207.104,38500000.0
2006-02-22 08:16:00,207.113,207.113,207.073,207.075,75900000.0
2006-02-22 08:17:00,207.075,207.075,207.05,207.062,56400000.0
2006-02-22 08:18:00,207.065,207.077,207.065,207.077,47200000.0
2006-02-22 08:19:00,207.08,207.08,207.064,207.064,52900000.0
2006-02-22 08:20:00,207.067,207.067,207.055,207.055,49900001.0
2006-02-22 08:21:00,207.06,207.078,207.057,207.078,72000000.0
2006-02-22 08:22:00,207.075,207.091,207.066,207.072,43200000.0
2006-02-22 08:23:00,207.063,207.068,207.042,207.068,43800000.0
2006-02-22 08:24:00,207.069,207.072,207.045,207.072,62500000.0
2006-02-22 08:25:00,207.067,207.072,207.055,207.055,49299999.0
2006-02-22 08:26:00,207.042,207.065,207.042,207.051,50700000.0
2006-02-22 08:27:00,207.048,207.048,207.032,207.032,13400000.0
2006-02-22 08:28:00,207.043,207.047,207.034,207.038,42600000.0
2006-02-22 08:29:00,207.035,207.035,207.01,207.01,21700000.0
2006-02-22 08:30:00,207.007,207.037,207.007,207.02,32900000.0
2006-02-22 08:31:00,207.025,207.025,207.015,207.015,59699999.0
2006-02-22 08:32:00,207.021,207.034,207.012,207.02,67499999.0
2006-02-22 08:33:00,207.02,207.035,207.012,207.017,75100001.0
2006-02-22 08:34:00,207.028,207.028,207.011,207.026,58300001.0
2006-02-22 08:35:00,207.007,207.031,207.007,207.031,48200000.0
2006-02-22 08:36:00,207.028,207.045,207.02,207.045,82600000.0
2006-02-22 08:37:00,207.036,207.062,207.036,207.062,76100000.0
2006-02-22 08:38:00,207.067,207.072,207.045,207.058,70100001.0
2006-02-22 08:39:00,207.057,207.057,207.028,207.028,17300000.0
2006-02-22 08:40:00,207.049,207.062,207.045,207.057,31900000.0
2006-02-22 08:41:00,207.06,207.079,207.058,207.07,36600000.0
2006-02-22 08:42:00,207.065,207.065,206.997,206.997,80500000.0
2006-02-22 08:43:00,206.979,206.979,206.956,206.956,29000000.0
2006-02-22 08:44:00,206.966,206.992,206.964,206.982,58400000.0
2006-02-22 08:45:00,206.975,207.004,206.975,206.981,54000000.0
2006-02-22 08:46:00,206.973,206.973,206.953,206.957,45399999.0
2006-02-22 08:47:00,206.936,206.936,206.912,206.919,12800000.0
2006-02-22 08:48:00,206.928,206.94,206.913,206.913,45800000.0
2006-02-22 08:49:00,206.902,206.942,206.902,206.935,35900000.0
2006-02-22 08:50:00,206.938,206.942,206.923,206.935,41100000.0
2006-02-22 08:51:00,206.91,206.91,206.892,206.903,50600000.0
2006-02-22 08:52:00,206.919,206.929,206.888,206.918,90400000.0
2006-02-22 08:53:00,206.905,206.92,206.905,206.915,26400000.0
2006-02-22 08:54:00,206.915,206.932,206.908,206.908,63900000.0
2006-02-22 08:55:00,206.91,206.962,206.91,206.962,27100000.0
2006-02-22 08:56:00,206.948,206.948,206.93,206.941,42300000.0
2006-02-22 08:57:00,206.926,206.926,206.912,206.912,27100000.0
2006-02-22 08:58:00,206.904,206.926,206.9,206.905,44100000.0
2006-02-22 08:59:00,206.911,206.927,206.895,206.926,38200000.0
2006-02-22 09:00:00,206.934,206.962,206.934,206.957,34700000.0
2006-02-22 09:01:00,206.951,206.975,206.947,206.975,81600001.0
2006-02-22 09:02:00,206.973,206.973,206.954,206.964,26800000.0
2006-02-22 09:03:00,206.957,206.98,206.957,206.98,21000000.0
2006-02-22 09:04:00,206.96,206.96,206.922,206.93,34300000.0
2006-02-22 09:05:00,206.95,206.95,206.93,206.945,48800001.0
2006-02-22 09:06:00,206.933,206.943,206.912,206.938,51000000.0
2006-02-22 09:07:00,206.934,206.949,206.932,206.932,29800000.0
2006-02-22 09:08:00,206.922,206.938,206.922,206.927,53900000.0
2006-02-22 09:09:00,206.945,206.962,206.938,206.938,64200000.0
2006-02-22 09:10:00,206.955,206.968,206.955,206.96,48199999.0
2006-02-22 09:11:00,206.959,206.972,206.959,206.97,15300000.0
2006-02-22 09:12:00,206.978,207.02,206.978,207.02,105599999.0
2006-02-22 09:13:00,207.018,207.023,206.996,207.014,23600000.0
2006-02-22 09:14:00,207.022,207.022,207.005,207.005,40900000.0
2006-02-22 09:15:00,207.009,207.035,207.006,207.035,48600000.0
2006-02-22 09:16:00,207.023,207.035,207.008,207.017,47600000.0
2006-02-22 09:17:00,207.012,207.022,206.992,206.992,46200000.0
2006-02-22 09:18:00,206.989,207.005,206.988,206.996,58800000.0
2006-02-22 09:19:00,206.981,206.981,206.963,206.978,27100000.0
2006-02-22 09:20:00,206.98,206.98,206.98,206.98,2400000.0
2006-02-22 09:21:00,206.984,206.993,206.983,206.989,21800000.0
2006-02-22 09:22:00,206.983,206.987,206.964,206.987,50800000.0
2006-02-22 09:23:00,207.004,207.004,206.989,207.0,66700000.0
2006-02-22 09:24:00,207.001,207.002,206.984,206.984,42400000.0
2006-02-22 09:25:00,206.982,206.984,206.96,206.975,34600000.0
2006-02-22 09:26:00,206.988,206.988,206.973,206.98,28600000.0
2006-02-22 09:27:00,206.98,206.986,206.974,206.982,62900000.0
2006-02-22 09:28:00,206.999,207.007,206.984,207.007,35400000.0
2006-02-22 09:29:00,206.987,207.005,206.985,206.992,74199999.0
2006-02-22 09:30:00,206.992,207.015,206.992,207.011,39900000.0
2006-02-22 09:31:00,207.006,207.027,207.006,207.018,36100000.0
2006-02-22 09:32:00,207.018,207.026,206.988,206.988,43000001.0
2006-02-22 09:33:00,207.006,207.019,206.977,206.977,56300000.0
2006-02-22 09:34:00,206.977,206.977,206.875,206.882,81800000.0
2006-02-22 09:35:00,206.888,206.905,206.871,206.89,48600000.0
2006-02-22 09:36:00,206.89,206.89,206.87,206.88,28700000.0
2006-02-22 09:37:00,206.882,206.908,206.882,206.908,77099999.0
2006-02-22 09:38:00,206.906,206.948,206.906,206.935,30600000.0
2006-02-22 09:39:00,206.933,206.933,206.882,206.886,31800000.0
2006-02-22 09:40:00,206.876,206.896,206.87,206.89,23100000.0
2006-02-22 09:41:00,206.884,206.899,206.868,206.868,42999999.0
2006-02-22 09:42:00,206.848,206.858,206.836,206.858,24900000.0
2006-02-22 09:43:00,206.865,206.876,206.847,206.86,27700000.0
2006-02-22 09:44:00,206.856,206.877,206.856,206.857,33800000.0
2006-02-22 09:45:00,206.848,206.848,206.805,206.817,55500000.0
2006-02-22 09:46:00,206.814,206.851,206.814,206.833,56199999.0
2006-02-22 09:47:00,206.838,206.854,206.826,206.854,31200000.0
2006-02-22 09:48:00,206.858,206.87,206.857,206.858,47700000.0
2006-02-22 09:49:00,206.851,206.869,206.838,206.838,29900000.0
2006-02-22 09:50:00,206.859,206.881,206.854,206.856,67100000.0
2006-02-22 09:51:00,206.857,206.873,206.83,206.83,75700001.0
2006-02-22 09:52:00,206.839,206.841,206.826,206.826,50100000.0
2006-02-22 09:53:00,206.826,206.83,206.806,206.806,62200000.0
2006-02-22 09:54:00,206.793,206.82,206.791,206.82,47600000.0
2006-02-22 09:55:00,206.835,206.853,206.835,206.853,38000000.0
2006-02-22 09:56:00,206.854,206.871,206.851,206.86,56299999.0
2006-02-22 09:57:00,206.841,206.866,206.841,206.855,55800000.0
2006-02-22 09:58:00,206.879,206.881,206.846,206.846,23800000.0
2006-02-22 09:59:00,206.851,206.871,206.85,206.85,75599999.0
2006-02-22 10:00:00,206.853,206.924,206.851,206.924,36900000.0
2006-02-22 10:01:00,206.935,206.941,206.921,206.921,98800000.0
2006-02-22 10:02:00,206.943,206.955,206.943,206.955,26600000.0
2006-02-22 10:03:00,206.948,206.948,206.931,206.933,23100000.0
2006-02-22 10:04:00,206.924,206.939,206.912,206.919,24700000.0
2006-02-22 10:05:00,206.922,206.922,206.892,206.9,52699999.0
2006-02-22 10:06:00,206.92,206.929,206.92,206.928,55699999.0
2006-02-22 10:07:00,206.939,206.949,206.902,206.902,50300000.0
2006-02-22 10:08:00,206.875,206.891,206.875,206.883,44800000.0
2006-02-22 10:09:00,206.875,206.882,206.861,206.882,48900000.0
2006-02-22 10:10:00,206.891,206.912,206.881,206.912,35000000.0
2006-02-22 10:11:00,206.9,206.935,206.9,206.935,72200001.0
2006-02-22 10:12:00,206.919,206.919,206.898,206.918,32100000.0
2006-02-22 10:13:00,206.9,206.9,206.856,206.858,47300000.0
2006-02-22 10:14:00,206.856,206.863,206.854,206.863,48000001.0
2006-02-22 10:15:00,206.865,206.865,206.836,206.853,51800000.0
2006-02-22 10:16:00,206.85,206.85,206.814,206.814,14200000.0
2006-02-22 10:17:00,206.817,206.836,206.817,206.835,28600000.0
2006-02-22 10:18:00,206.831,206.848,206.831,206.844,41200000.0
2006-02-22 10:19:00,206.842,206.845,206.825,206.836,65100002.0
2006-02-22 10:20:00,206.837,206.848,206.824,206.844,56600000.0
2006-02-22 10:21:00,206.838,206.861,206.837,206.837,49700000.0
2006-02-22 10:22:00,206.852,206.852,206.809,206.809,37600000.0
2006-02-22 10:23:00,206.812,206.812,206.799,206.811,85800000.0
2006-02-22 10:24:00,206.807,206.819,206.805,206.811,19800000.0
2006-02-22 10:25:00,206.813,206.844,206.813,206.844,24200000.0
2006-02-22 10:26:00,206.86,206.874,206.858,206.874,25900000.0
2006-02-22 10:27:00,206.89,206.903,206.876,206.9,99800001.0
2006-02-22 10:28:00,206.903,206.934,206.903,206.919,41800000.0
2006-02-22 10:29:00,206.914,206.914,206.886,206.902,39200000.0
2006-02-22 10:30:00,206.9,206.9,206.857,206.883,86800001.0
2006-02-22 10:31:00,206.885,206.9,206.874,206.874,47099999.0
2006-02-22 10:32:00,206.876,206.887,206.863,206.863,41199999.0
2006-02-22 10:33:00,206.874,206.901,206.874,206.882,58600000.0
2006-02-22 10:34:00,206.91,206.94,206.91,206.928,17500000.0
2006-02-22 10:35:00,206.926,206.928,206.91,206.916,41600001.0
2006-02-22 10:36:00,206.935,206.945,206.935,206.942,53500000.0
2006-02-22 10:37:00,206.942,206.958,206.942,206.956,30400000.0
2006-02-22 10:38:00,206.96,206.968,206.953,206.96,77100000.0
2006-02-22 10:39:00,206.959,206.98,206.959,206.962,68000001.0
2006-02-22 10:40:00,206.959,206.986,206.953,206.986,22000000.0
2006-02-22 10:41:00,207.002,207.002,206.979,206.992,27100000.0
2006-02-22 10:42:00,206.985,206.985,206.964,206.984,46800000.0
2006-02-22 10:43:00,206.98,206.98,206.97,206.98,53900000.0
2006-02-22 10:44:00,206.98,206.98,206.952,206.967,53400000.0
2006-02-22 10:45:00,206.982,206.982,206.953,206.968,60500000.0
2006-02-22 10:46:00,206.941,206.955,206.937,206.937,32700000.0
2006-02-22 10:47:00,206.935,206.946,206.926,206.93,47500000.0
2006-02-22 10:48:00,206.94,206.94,206.911,206.911,64800000.0
2006-02-22 10:49:00,206.92,207.056,206.92,207.056,68500000.0
2006-02-22 10:50:00,207.076,207.092,207.035,207.048,43900000.0
2006-02-22 10:51:00,207.056,207.083,207.034,207.071,43600000.0
2006-02-22 10:52:00,207.102,207.131,207.102,207.12,58100001.0
2006-02-22 10:53:00,207.113,207.138,207.106,207.129,44200000.0
2006-02-22 10:54:00,207.119,207.133,207.112,207.116,26800000.0
2006-02-22 10:55:00,207.11,207.11,207.071,207.084,21300000.0
2006-02-22 10:56:00,207.084,207.118,207.084,207.097,39400000.0
2006-02-22 10:57:00,207.096,207.104,207.086,207.103,39700000.0
2006-02-22 10:58:00,207.095,207.095,207.067,207.092,25400000.0
2006-02-22 10:59:00,207.111,207.12,207.103,207.12,29700000.0
2006-02-22 11:00:00,207.141,207.151,207.11,207.136,61500000.0
2006-02-22 11:01:00,207.151,207.178,207.142,207.156,63500000.0
2006-02-22 11:02:00,207.146,207.146,207.115,207.137,29000000.0
2006-02-22 11:03:00,207.125,207.143,207.118,207.131,65699999.0
2006-02-22 11:04:00,207.122,207.122,207.073,207.085,62699999.0
2006-02-22 11:05:00,207.069,207.069,207.056,207.058,27800000.0
2006-02-22 11:06:00,207.06,207.06,207.034,207.047,36400000.0
2006-02-22 11:07:00,207.031,207.047,207.028,207.028,25800000.0
2006-02-22 11:08:00,207.043,207.043,207.018,207.03,31200000.0
2006-02-22 11:09:00,207.021,207.021,206.981,206.991,42700000.0
2006-02-22 11:10:00,206.979,206.979,206.944,206.956,84199999.0
2006-02-22 11:11:00,206.938,206.938,206.897,206.897,29100001.0
2006-02-22 11:12:00,206.895,206.895,206.861,206.887,62200001.0
2006-02-22 11:13:00,206.889,206.901,206.878,206.887,28200000.0
2006-02-22 11:14:00,206.904,206.907,206.845,206.845,41000000.0
2006-02-22 11:15:00,206.838,206.87,206.829,206.848,84900000.0
2006-02-22 11:16:00,206.877,206.903,206.857,206.858,56899999.0
2006-02-22 11:17:00,206.833,206.853,206.822,206.853,88700000.0
2006-02-22 11:18:00,206.851,206.882,206.851,206.875,32299999.0
2006-02-22 11:19:00,206.864,206.876,206.851,206.876,64200000.0
2006-02-22 11:20:00,206.875,206.896,206.87,206.883,99200002.0
2006-02-22 11:21:00,206.887,206.887,206.863,206.875,33900000.0
2006-02-22 11:22:00,206.872,206.885,206.872,206.885,50600000.0
2006-02-22 11:23:00,206.876,206.892,206.871,206.871,29200000.0
2006-02-22 11:24:00,206.882,206.9,206.866,206.895,56499999.0
2006-02-22 11:25:00,206.895,206.905,206.882,206.882,47900000.0
2006-02-22 11:26:00,206.9,206.939,206.9,206.912,61600001.0
2006-02-22 11:27:00,206.925,206.927,206.874,206.874,41800000.0
2006-02-22 11:28:00,206.899,206.909,206.884,206.895,44900001.0
2006-02-22 11:29:00,206.921,206.953,206.917,206.922,47500000.0
2006-02-22 11:30:00,207.017,207.165,206.954,207.165,54100000.0
2006-02-22 11:31:00,207.19,207.227,207.165,207.227,51699999.0
2006-02-22 11:32:00,207.24,207.249,207.179,207.226,49400001.0
2006-02-22 11:33:00,207.237,207.249,207.168,207.168,29800000.0
2006-02-22 11:34:00,207.159,207.17,207.154,207.167,21100000.0
2006-02-22 11:35:00,207.149,207.153,207.144,207.152,28200000.0
2006-02-22 11:36:00,207.149,207.168,207.137,207.152,44500000.0
2006-02-22 11:37:00,207.138,207.138,207.098,207.108,39000000.0
2006-02-22 11:38:00,207.106,207.122,207.093,207.12,36899999.0
2006-02-22 11:39:00,207.106,207.127,207.1,207.119,75200001.0
2006-02-22 11:40:00,207.109,207.141,207.109,207.133,61600001.0
2006-02-22 11:41:00,207.121,207.142,207.103,207.103,41500000.0
2006-02-22 11:42:00,207.099,207.108,207.083,207.099,69899999.0
2006-02-22 11:43:00,207.109,207.128,207.105,207.109,61500000.0
2006-02-22 11:44:00,207.132,207.132,207.101,207.118,46500000.0
2006-02-22 11:45:00,207.121,207.135,207.12,207.12,51000000.0
2006-02-22 11:46:00,207.107,207.107,207.054,207.054,34700000.0
2006-02-22 11:47:00,207.054,207.073,207.054,207.057,75200000.0
2006-02-22 11:48:00,207.044,207.048,207.023,207.023,56699999.0
2006-02-22 11:49:00,206.988,207.009,206.988,206.998,41299999.0
2006-02-22 11:50:00,206.993,206.993,206.956,206.956,34600000.0
2006-02-22 11:51:00,206.984,207.019,206.984,207.01,39099999.0
2006-02-22 11:52:00,207.008,207.018,206.992,206.994,44700000.0
2006-02-22 11:53:00,207.027,207.037,206.984,207.029,126900000.0
2006-02-22 11:54:00,207.061,207.082,207.05,207.05,40199999.0
2006-02-22 11:55:00,207.048,207.057,207.032,207.057,48600000.0
2006-02-22 11:56:00,207.062,207.062,207.036,207.039,49800000.0
2006-02-22 11:57:00,207.051,207.114,207.051,207.104,31900000.0
2006-02-22 11:58:00,207.103,207.112,207.093,207.093,72199999.0
2006-02-22 11:59:00,207.109,207.109,207.089,207.094,52500000.0
2006-02-22 12:00:00,207.094,207.094,207.017,207.04,53900001.0
2006-02-22 12:01:00,207.033,207.041,207.018,207.041,33600000.0
2006-02-22 12:02:00,207.049,207.049,207.003,207.02,81400000.0
2006-02-22 12:03:00,207.038,207.056,207.036,207.04,43300000.0
2006-02-22 12:04:00,207.031,207.041,206.993,207.0,44500000.0
2006-02-22 12:05:00,207.015,207.015,206.991,206.991,66900000.0
2006-02-22 12:06:00,206.999,207.007,206.985,206.985,66700002.0
2006-02-22 12:07:00,206.978,206.985,206.956,206.956,65300000.0
2006-02-22 12:08:00,206.966,206.973,206.947,206.964,36100000.0
2006-02-22 12:09:00,206.966,206.992,206.966,206.973,29600000.0
2006-02-22 12:10:00,206.978,206.978,206.946,206.962,65000000.0
2006-02-22 12:11:00,206.964,206.993,206.956,206.986,28400000.0
2006-02-22 12:12:00,206.981,206.988,206.966,206.978,52200000.0
2006-02-22 12:13:00,206.988,206.988,206.972,206.985,35000000.0
2006-02-22 12:14:00,206.977,206.985,206.955,206.955,57800000.0
2006-02-22 12:15:00,206.949,206.97,206.931,206.931,75199999.0
2006-02-22 12:16:00,206.928,206.95,206.925,206.943,48100000.0
2006-02-22 12:17:00,206.95,206.953,206.923,206.945,72300000.0
2006-02-22 12:18:00,206.93,206.93,206.903,206.903,40400000.0
2006-02-22 12:19:00,206.902,206.915,206.888,206.915,50200000.0
2006-02-22 12:20:00,206.903,206.903,206.864,206.867,76399999.0
2006-02-22 12:21:00,206.85,206.873,206.824,206.873,88399999.0
2006-02-22 12:22:00,206.884,206.89,206.867,206.89,50500001.0
2006-02-22 12:23:00,206.909,206.909,206.89,206.89,47200000.0
2006-02-22 12:24:00,206.878,206.887,206.87,206.887,54200000.0
2006-02-22 12:25:00,206.895,206.932,206.887,206.932,47300000.0
2006-02-22 12:26:00,206.897,206.924,206.85,206.924,55500000.0
2006-02-22 12:27:00,206.899,206.911,206.883,206.883,57200000.0
2006-02-22 12:28:00,206.897,206.897,206.849,206.849,15800000.0
2006-02-22 12:29:00,206.851,206.892,206.849,206.868,73600001.0
2006-02-22 12:30:00,206.845,206.848,206.796,206.8,69100000.0
2006-02-22 12:31:00,206.808,206.823,206.785,206.785,50300000.0
2006-02-22 12:32:00,206.802,206.814,206.784,206.784,77700001.0
2006-02-22 12:33:00,206.782,206.784,206.725,206.741,49100000.0
2006-02-22 12:34:00,206.749,206.749,206.694,206.694,43400000.0
2006-02-22 12:35:00,206.662,206.701,206.657,206.692,59499999.0
2006-02-22 12:36:00,206.671,206.68,206.645,206.646,80800000.0
2006-02-22 12:37:00,206.62,206.629,206.56,206.56,57200000.0
2006-02-22 12:38:00,206.555,206.594,206.553,206.583,47600001.0
2006-02-22 12:39:00,206.584,206.604,206.576,206.604,48500001.0
2006-02-22 12:40:00,206.601,206.61,206.583,206.607,38000000.0
2006-02-22 12:41:00,206.63,206.678,206.63,206.667,47700000.0
2006-02-22 12:42:00,206.687,206.687,206.667,206.67,52300000.0
2006-02-22 12:43:00,206.677,206.679,206.649,206.649,65900000.0
2006-02-22 12:44:00,206.647,206.725,206.647,206.725,51300000.0
2006-02-22 12:45:00,206.738,206.747,206.727,206.737,41500000.0
2006-02-22 12:46:00,206.731,206.736,206.71,206.71,26700000.0
2006-02-22 12:47:00,206.711,206.711,206.64,206.65,55100001.0
2006-02-22 12:48:00,206.646,206.685,206.646,206.647,62200000.0
2006-02-22 12:49:00,206.632,206.638,206.609,206.609,46400000.0
2006-02-22 12:50:00,206.634,206.663,206.634,206.655,79299999.0
2006-02-22 12:51:00,206.658,206.664,206.639,206.661,41200000.0
2006-02-22 12:52:00,206.676,206.725,206.676,206.725,53900000.0
2006-02-22 12:53:00,206.734,206.796,206.734,206.781,35200000.0
2006-02-22 12:54:00,206.809,206.809,206.765,206.789,43900000.0
2006-02-22 12:55:00,206.783,206.793,206.763,206.787,38500000.0
2006-02-22 12:56:00,206.779,206.794,206.777,206.786,51499999.0
2006-02-22 12:57:00,206.797,206.822,206.797,206.804,21000000.0
2006-02-22 12:58:00,206.809,206.822,206.804,206.818,56900000.0
2006-02-22 12:59:00,206.821,206.827,206.791,206.796,56100000.0
2006-02-22 13:00:00,206.797,206.861,206.797,206.848,27500000.0
2006-02-22 13:01:00,206.846,206.846,206.801,206.81,28200000.0
2006-02-22 13:02:00,206.804,206.809,206.789,206.793,81300000.0
2006-02-22 13:03:00,206.788,206.788,206.754,206.755,41399999.0
2006-02-22 13:04:00,206.745,206.751,206.724,206.729,43000000.0
2006-02-22 13:05:00,206.755,206.768,206.749,206.762,64900000.0
2006-02-22 13:06:00,206.754,206.758,206.745,206.748,96500001.0
2006-02-22 13:07:00,206.743,206.773,206.743,206.768,40700000.0
2006-02-22 13:08:00,206.771,206.79,206.759,206.79,37200000.0
2006-02-22 13:09:00,206.787,206.798,206.76,206.76,25000000.0
2006-02-22 13:10:00,206.743,206.762,206.742,206.753,44300000.0
2006-02-22 13:11:00,206.743,206.743,206.72,206.724,63399999.0
2006-02-22 13:12:00,206.724,206.738,206.717,206.729,46600000.0
2006-02-22 13:13:00,206.716,206.739,206.711,206.73,20400000.0
2006-02-22 13:14:00,206.743,206.743,206.707,206.725,67400000.0
2006-02-22 13:15:00,206.728,206.751,206.728,206.747,41400000.0
2006-02-22 13:16:00,206.76,206.76,206.716,206.726,97000000.0
2006-02-22 13:17:00,206.717,206.717,206.705,206.705,35500000.0
2006-02-22 13:18:00,206.729,206.729,206.7,206.715,57700000.0
2006-02-22 13:19:00,206.722,206.743,206.722,206.737,49200000.0
2006-02-22 13:20:00,206.753,206.753,206.695,206.706,67399999.0
2006-02-22 13:21:00,206.699,206.703,206.655,206.655,32300000.0
2006-02-22 13:22:00,206.638,206.664,206.631,206.645,61400000.0
2006-02-22 13:23:00,206.65,206.65,206.626,206.626,85500001.0
2006-02-22 13:24:00,206.623,206.623,206.607,206.623,38200000.0
2006-02-22 13:25:00,206.614,206.627,206.612,206.612,64000000.0
2006-02-22 13:26:00,206.626,206.642,206.615,206.615,58600000.0
2006-02-22 13:27:00,206.609,206.638,206.609,206.635,9600000.0
2006-02-22 13:28:00,206.628,206.642,206.628,206.635,16800000.0
2006-02-22 13:29:00,206.623,206.64,206.613,206.627,41000001.0
2006-02-22 13:30:00,206.619,206.639,206.612,206.622,57400001.0
2006-02-22 13:31:00,206.633,206.644,206.631,206.632,78700001.0
2006-02-22 13:32:00,206.629,206.645,206.602,206.607,64900000.0
2006-02-22 13:33:00,206.599,206.618,206.592,206.612,45800000.0
2006-02-22 13:34:00,206.605,206.615,206.603,206.603,30900000.0
2006-02-22 13:35:00,206.591,206.591,206.57,206.588,32300000.0
2006-02-22 13:36:00,206.593,206.623,206.593,206.623,52599999.0
2006-02-22 13:37:00,206.639,206.647,206.631,206.631,35500001.0
2006-02-22 13:38:00,206.621,206.627,206.574,206.574,22800000.0
2006-02-22 13:39:00,206.578,206.583,206.563,206.583,39000000.0
2006-02-22 13:40:00,206.58,206.598,206.579,206.587,66300001.0
2006-02-22 13:41:00,206.588,206.588,206.563,206.563,24300000.0
2006-02-22 13:42:00,206.553,206.583,206.547,206.583,41400000.0
2006-02-22 13:43:00,206.586,206.586,206.544,206.55,71200001.0
2006-02-22 13:44:00,206.555,206.577,206.553,206.562,50200000.0
2006-02-22 13:45:00,206.543,206.567,206.541,206.55,49100000.0
2006-02-22 13:46:00,206.542,206.543,206.532,206.538,75700000.0
2006-02-22 13:47:00,206.538,206.55,206.52,206.52,55299999.0
2006-02-22 13:48:00,206.537,206.563,206.537,206.545,49200000.0
2006-02-22 13:49:00,206.56,206.565,206.552,206.565,50399999.0
2006-02-22 13:50:00,206.566,206.566,206.548,206.565,58100000.0
2006-02-22 13:51:00,206.571,206.571,206.552,206.559,52300000.0
2006-02-22 13:52:00,206.56,206.58,206.56,206.58,35900000.0
2006-02-22 13:53:00,206.578,206.591,206.578,206.584,30600000.0
2006-02-22 13:54:00,206.573,206.605,206.566,206.595,37400000.0
2006-02-22 13:55:00,206.598,206.617,206.598,206.61,55400000.0
2006-02-22 13:56:00,206.6,206.618,206.6,206.61,26900000.0
2006-02-22 13:57:00,206.615,206.631,206.608,206.631,74000000.0
2006-02-22 13:58:00,206.618,206.618,206.597,206.603,58900000.0
2006-02-22 13:59:00,206.602,206.618,206.587,206.618,30100000.0
2006-02-22 14:00:00,206.611,206.659,206.611,206.63,60000000.0
2006-02-22 14:01:00,206.619,206.619,206.605,206.615,42600001.0
2006-02-22 14:02:00,206.624,206.642,206.621,206.621,73000001.0
2006-02-22 14:03:00,206.608,206.631,206.607,206.631,56100000.0
2006-02-22 14:04:00,206.613,206.636,206.613,206.631,45600000.0
2006-02-22 14:05:00,206.62,206.639,206.615,206.639,53200000.0
2006-02-22 14:06:00,206.623,206.631,206.61,206.623,93300002.0
2006-02-22 14:07:00,206.627,206.635,206.618,206.635,42600000.0
2006-02-22 14:08:00,206.641,206.663,206.639,206.663,55700000.0
2006-02-22 14:09:00,206.656,206.717,206.656,206.717,24800000.0
2006-02-22 14:10:00,206.746,206.769,206.746,206.757,48999999.0
2006-02-22 14:11:00,206.757,206.776,206.728,206.732,57400000.0
2006-02-22 14:12:00,206.73,206.744,206.725,206.736,31100000.0
2006-02-22 14:13:00,206.728,206.742,206.702,206.705,51900000.0
2006-02-22 14:14:00,206.7,206.7,206.672,206.689,31100000.0
2006-02-22 14:15:00,206.702,206.707,206.694,206.695,34200000.0
2006-02-22 14:16:00,206.711,206.711,206.694,206.694,66700000.0
2006-02-22 14:17:00,206.693,206.715,206.693,206.71,16700000.0
2006-02-22 14:18:00,206.683,206.683,206.645,206.645,35200000.0
2006-02-22 14:19:00,206.646,206.663,206.642,206.655,65900000.0
2006-02-22 14:20:00,206.646,206.658,206.643,206.658,45900000.0
2006-02-22 14:21:00,206.654,206.666,206.653,206.653,29900000.0
2006-02-22 14:22:00,206.631,206.652,206.626,206.635,63800000.0
2006-02-22 14:23:00,206.631,206.643,206.617,206.643,41500000.0
2006-02-22 14:24:00,206.647,206.663,206.626,206.626,33500000.0
2006-02-22 14:25:00,206.632,206.632,206.606,206.618,124999999.0
2006-02-22 14:26:00,206.6,206.6,206.576,206.576,23900000.0
2006-02-22 14:27:00,206.586,206.627,206.586,206.627,54000000.0
2006-02-22 14:28:00,206.631,206.652,206.631,206.651,45000000.0
2006-02-22 14:29:00,206.649,206.669,206.649,206.669,33400000.0
2006-02-22 14:30:00,206.65,206.659,206.638,206.658,40000000.0
2006-02-22 14:31:00,206.646,206.653,206.643,206.653,28800000.0
2006-02-22 14:32:00,206.66,206.675,206.653,206.675,41700000.0
2006-02-22 14:33:00,206.686,206.696,206.675,206.675,40600000.0
2006-02-22 14:34:00,206.685,206.685,206.677,206.678,17500000.0
2006-02-22 14:35:00,206.683,206.683,206.623,206.623,40600000.0
2006-02-22 14:36:00,206.621,206.633,206.606,206.633,45700001.0
2006-02-22 14:37:00,206.644,206.658,206.64,206.64,49400000.0
2006-02-22 14:38:00,206.644,206.658,206.644,206.656,34800000.0
2006-02-22 14:39:00,206.652,206.666,206.619,206.623,82099999.0
2006-02-22 14:40:00,206.632,206.641,206.624,206.641,79999999.0
2006-02-22 14:41:00,206.654,206.654,206.638,206.641,31600001.0
2006-02-22 14:42:00,206.647,206.647,206.63,206.633,46000000.0
2006-02-22 14:43:00,206.625,206.641,206.624,206.627,41299999.0
2006-02-22 14:44:00,206.635,206.659,206.635,206.659,22800000.0
2006-02-22 14:45:00,206.657,206.667,206.654,206.667,43899999.0
2006-02-22 14:46:00,206.669,206.679,206.666,206.679,36000000.0
2006-02-22 14:47:00,206.686,206.698,206.661,206.687,33900000.0
2006-02-22 14:48:00,206.673,206.681,206.665,206.678,33900000.0
2006-02-22 14:49:00,206.677,206.687,206.674,206.684,22000000.0
2006-02-22 14:50:00,206.67,206.67,206.624,206.624,27000000.0
2006-02-22 14:51:00,206.615,206.641,206.615,206.641,54700000.0
2006-02-22 14:52:00,206.642,206.642,206.607,206.625,62000000.0
2006-02-22 14:53:00,206.623,206.627,206.6,206.603,46700000.0
2006-02-22 14:54:00,206.593,206.603,206.588,206.603,60800000.0
2006-02-22 14:55:00,206.609,206.612,206.594,206.598,54400000.0
2006-02-22 14:56:00,206.6,206.6,206.574,206.574,74200000.0
2006-02-22 14:57:00,206.577,206.605,206.577,206.598,25300000.0
2006-02-22 14:58:00,206.601,206.601,206.579,206.589,63500000.0
2006-02-22 14:59:00,206.579,206.602,206.578,206.578,30400000.0
2006-02-22 15:00:00,206.558,206.558,206.5,206.5,37700000.0
2006-02-22 15:01:00,206.475,206.497,206.439,206.47,42700000.0
2006-02-22 15:02:00,206.443,206.443,206.39,206.39,30000000.0
2006-02-22 15:03:00,206.379,206.397,206.379,206.385,53299998.0
2006-02-22 15:04:00,206.387,206.412,206.387,206.41,69300001.0
2006-02-22 15:05:00,206.378,206.378,206.352,206.352,45400000.0
2006-02-22 15:06:00,206.347,206.353,206.334,206.337,49700000.0
2006-02-22 15:07:00,206.352,206.381,206.351,206.358,103900001.0
2006-02-22 15:08:00,206.359,206.373,206.341,206.37,30300000.0
2006-02-22 15:09:00,206.348,206.367,206.343,206.356,37000000.0
2006-02-22 15:10:00,206.349,206.4,206.349,206.368,38600001.0
2006-02-22 15:11:00,206.352,206.379,206.352,206.362,67400000.0
2006-02-22 15:12:00,206.361,206.368,206.342,206.342,42700000.0
2006-02-22 15:13:00,206.324,206.337,206.323,206.331,49800000.0
2006-02-22 15:14:00,206.311,206.311,206.259,206.305,76900000.0
2006-02-22 15:15:00,206.306,206.328,206.297,206.328,66099999.0
2006-02-22 15:16:00,206.34,206.38,206.335,206.375,32200000.0
2006-02-22 15:17:00,206.381,206.381,206.353,206.367,36000000.0
2006-02-22 15:18:00,206.366,206.369,206.347,206.359,32700000.0
2006-02-22 15:19:00,206.342,206.342,206.164,206.164,43500000.0
2006-02-22 15:20:00,206.159,206.183,206.155,206.171,37400000.0
2006-02-22 15:21:00,206.153,206.214,206.146,206.188,36100000.0
2006-02-22 15:22:00,206.17,206.276,206.17,206.267,43900000.0
2006-02-22 15:23:00,206.245,206.257,206.227,206.228,23600000.0
2006-02-22 15:24:00,206.225,206.238,206.209,206.231,77900001.0
2006-02-22 15:25:00,206.254,206.273,206.254,206.262,52400000.0
2006-02-22 15:26:00,206.262,206.284,206.262,206.271,58600001.0
2006-02-22 15:27:00,206.259,206.277,206.236,206.269,49000000.0
2006-02-22 15:28:00,206.267,206.275,206.266,206.275,60100001.0
2006-02-22 15:29:00,206.239,206.255,206.211,206.216,56200000.0
2006-02-22 15:30:00,206.195,206.206,206.165,206.177,74200000.0
2006-02-22 15:31:00,206.165,206.235,206.163,206.186,71400000.0
2006-02-22 15:32:00,206.177,206.223,206.174,206.195,65200001.0
2006-02-22 15:33:00,206.198,206.2,206.093,206.128,39700000.0
2006-02-22 15:34:00,206.158,206.158,206.04,206.121,78700000.0
2006-02-22 15:35:00,206.119,206.201,206.116,206.201,10400000.0
2006-02-22 15:36:00,206.254,206.29,206.196,206.29,50600000.0
2006-02-22 15:37:00,206.301,206.304,206.28,206.283,46900000.0
2006-02-22 15:38:00,206.266,206.266,206.18,206.238,33400000.0
2006-02-22 15:39:00,206.239,206.246,206.212,206.238,59899999.0
2006-02-22 15:40:00,206.237,206.237,206.209,206.218,46100000.0
2006-02-22 15:41:00,206.206,206.209,206.174,206.18,57000000.0
2006-02-22 15:42:00,206.187,206.193,206.114,206.12,41500000.0
2006-02-22 15:43:00,206.111,206.123,206.081,206.105,42000000.0
2006-02-22 15:44:00,206.115,206.179,206.107,206.179,12800000.0
2006-02-22 15:45:00,206.18,206.212,206.18,206.206,23500000.0
2006-02-22 15:46:00,206.219,206.226,206.204,206.22,31200000.0
2006-02-22 15:47:00,206.195,206.207,206.152,206.152,63100000.0
2006-02-22 15:48:00,206.156,206.162,206.148,206.158,58999999.0
2006-02-22 15:49:00,206.134,206.14,206.124,206.14,58400000.0
2006-02-22 15:50:00,206.141,206.142,206.117,206.129,64800000.0
2006-02-22 15:51:00,206.145,206.15,206.117,206.132,62599999.0
2006-02-22 15:52:00,206.112,206.119,206.052,206.052,36000000.0
2006-02-22 15:53:00,206.043,206.058,206.02,206.058,20400000.0
2006-02-22 15:54:00,206.067,206.07,206.035,206.035,65600001.0
2006-02-22 15:55:00,206.026,206.065,206.026,206.063,51199999.0
2006-02-22 15:56:00,206.063,206.076,206.041,206.063,90200000.0
2006-02-22 15:57:00,206.06,206.075,206.029,206.043,47500000.0
2006-02-22 15:58:00,206.051,206.057,206.036,206.047,60100000.0
2006-02-22 15:59:00,206.047,206.092,206.041,206.078,42300000.0
2006-02-22 16:00:00,206.066,206.066,206.042,206.061,78299999.0
2006-02-22 16:01:00,206.058,206.068,206.031,206.068,42200000.0
2006-02-22 16:02:00,206.057,206.075,206.043,206.065,60300000.0
2006-02-22 16:03:00,206.072,206.097,206.062,206.097,66200000.0
2006-02-22 16:04:00,206.111,206.113,206.095,206.11,34900000.0
2006-02-22 16:05:00,206.114,206.17,206.114,206.17,43400000.0
2006-02-22 16:06:00,206.138,206.15,206.106,206.138,23500000.0
2006-02-22 16:07:00,206.114,206.175,206.114,206.152,34300000.0
2006-02-22 16:08:00,206.145,206.167,206.132,206.163,40600000.0
2006-02-22 16:09:00,206.154,206.159,206.12,206.138,60500000.0
2006-02-22 16:10:00,206.119,206.157,206.102,206.157,59400001.0
2006-02-22 16:11:00,206.15,206.183,206.15,206.154,88900001.0
2006-02-22 16:12:00,206.17,206.186,206.168,206.172,40899999.0
2006-02-22 16:13:00,206.177,206.213,206.177,206.209,51500000.0
2006-02-22 16:14:00,206.213,206.213,206.194,206.197,64100001.0
2006-02-22 16:15:00,206.211,206.222,206.198,206.198,65599999.0
2006-02-22 16:16:00,206.191,206.196,206.183,206.192,39800000.0
2006-02-22 16:17:00,206.19,206.209,206.169,206.2,27000000.0
2006-02-22 16:18:00,206.192,206.194,206.178,206.178,41500000.0
2006-02-22 16:19:00,206.209,206.232,206.177,206.212,41300000.0
2006-02-22 16:20:00,206.222,206.225,206.204,206.205,62700001.0
2006-02-22 16:21:00,206.207,206.207,206.178,206.19,52100000.0
2006-02-22 16:22:00,206.207,206.215,206.193,206.215,82200000.0
2006-02-22 16:23:00,206.223,206.247,206.223,206.246,45300000.0
2006-02-22 16:24:00,206.282,206.328,206.282,206.321,30800000.0
2006-02-22 16:25:00,206.326,206.353,206.316,206.353,41000000.0
2006-02-22 16:26:00,206.334,206.334,206.324,206.333,42700001.0
2006-02-22 16:27:00,206.321,206.328,206.314,206.328,49900000.0
2006-02-22 16:28:00,206.314,206.337,206.301,206.337,18500000.0
2006-02-22 16:29:00,206.336,206.336,206.284,206.284,61400000.0
2006-02-22 16:30:00,206.272,206.283,206.246,206.249,87500001.0
2006-02-22 16:31:00,206.243,206.283,206.236,206.266,57400000.0
2006-02-22 16:32:00,206.262,206.266,206.228,206.228,56000000.0
2006-02-22 16:33:00,206.231,206.249,206.228,206.249,57100000.0
2006-02-22 16:34:00,206.244,206.267,206.244,206.267,48300001.0
2006-02-22 16:35:00,206.265,206.315,206.265,206.303,74599999.0
2006-02-22 16:36:00,206.32,206.333,206.306,206.331,65000001.0
2006-02-22 16:37:00,206.337,206.346,206.321,206.341,35700000.0
2006-02-22 16:38:00,206.32,206.32,206.28,206.282,28600000.0
2006-02-22 16:39:00,206.293,206.319,206.293,206.319,104300001.0
2006-02-22 16:40:00,206.327,206.34,206.311,206.324,35800000.0
2006-02-22 16:41:00,206.362,206.375,206.345,206.35,68700001.0
2006-02-22 16:42:00,206.358,206.363,206.298,206.298,60300000.0
2006-02-22 16:43:00,206.302,206.325,206.299,206.325,59200000.0
2006-02-22 16:44:00,206.316,206.322,206.295,206.321,57899999.0
2006-02-22 16:45:00,206.318,206.32,206.304,206.315,116999998.0
2006-02-22 16:46:00,206.317,206.335,206.3,206.3,44700000.0
2006-02-22 16:47:00,206.307,206.343,206.306,206.324,54200000.0
2006-02-22 16:48:00,206.306,206.325,206.296,206.31,42200000.0
2006-02-22 16:49:00,206.325,206.329,206.266,206.273,66300000.0
2006-02-22 16:50:00,206.273,206.273,206.249,206.249,22100000.0
2006-02-22 16:51:00,206.251,206.285,206.251,206.259,83300001.0
2006-02-22 16:52:00,206.271,206.311,206.271,206.311,17600000.0
2006-02-22 16:53:00,206.28,206.293,206.265,206.28,54000000.0
2006-02-22 16:54:00,206.272,206.29,206.259,206.259,62800000.0
2006-02-22 16:55:00,206.251,206.266,206.223,206.253,51200000.0
2006-02-22 16:56:00,206.249,206.249,206.209,206.215,79700000.0
2006-02-22 16:57:00,206.223,206.242,206.223,206.228,27600000.0
2006-02-22 16:58:00,206.246,206.288,206.243,206.275,47300000.0
2006-02-22 16:59:00,206.276,206.296,206.276,206.286,74000000.0
2006-02-22 17:00:00,206.273,206.302,206.273,206.301,58500000.0
2006-02-22 17:01:00,206.312,206.325,206.301,206.301,35600000.0
2006-02-22 17:02:00,206.296,206.303,206.289,206.303,49300001.0
2006-02-22 17:03:00,206.304,206.308,206.283,206.305,94300000.0
2006-02-22 17:04:00,206.316,206.316,206.276,206.278,46000000.0
2006-02-22 17:05:00,206.274,206.285,206.245,206.256,34800000.0
2006-02-22 17:06:00,206.292,206.306,206.263,206.296,37600000.0
2006-02-22 17:07:00,206.304,206.323,206.294,206.323,52000000.0
2006-02-22 17:08:00,206.316,206.34,206.305,206.32,59100000.0
2006-02-22 17:09:00,206.311,206.311,206.284,206.29,80000000.0
2006-02-22 17:10:00,206.287,206.311,206.287,206.295,49300000.0
2006-02-22 17:11:00,206.298,206.318,206.283,206.292,43900001.0
2006-02-22 17:12:00,206.283,206.297,206.275,206.282,53000000.0
2006-02-22 17:13:00,206.303,206.34,206.299,206.34,40600000.0
2006-02-22 17:14:00,206.361,206.361,206.342,206.353,39500000.0
2006-02-22 17:15:00,206.353,206.373,206.336,206.363,44900000.0
2006-02-22 17:16:00,206.355,206.355,206.329,206.34,51300000.0
2006-02-22 17:17:00,206.34,206.363,206.31,206.31,75499999.0
2006-02-22 17:18:00,206.303,206.342,206.303,206.334,57700000.0
2006-02-22 17:19:00,206.36,206.36,206.302,206.302,56600001.0
2006-02-22 17:20:00,206.302,206.331,206.302,206.303,46800000.0
2006-02-22 17:21:00,206.313,206.334,206.313,206.334,13100000.0
2006-02-22 17:22:00,206.329,206.349,206.32,206.32,19600000.0
2006-02-22 17:23:00,206.307,206.324,206.302,206.322,55600000.0
2006-02-22 17:24:00,206.303,206.303,206.262,206.288,36800000.0
2006-02-22 17:25:00,206.273,206.296,206.263,206.296,45900000.0
2006-02-22 17:26:00,206.314,206.332,206.314,206.314,56100000.0
2006-02-22 17:27:00,206.32,206.339,206.274,206.276,30700000.0
2006-02-22 17:28:00,206.264,206.275,206.258,206.26,39800000.0
2006-02-22 17:29:00,206.268,206.268,206.242,206.266,50300000.0
2006-02-22 17:30:00,206.274,206.286,206.258,206.275,49100000.0
2006-02-22 17:31:00,206.256,206.283,206.251,206.283,51400000.0
2006-02-22 17:32:00,206.299,206.334,206.285,206.334,45800000.0
2006-02-22 17:33:00,206.333,206.343,206.332,206.333,76000000.0
2006-02-22 17:34:00,206.328,206.361,206.328,206.361,20200000.0
2006-02-22 17:35:00,206.347,206.352,206.325,206.337,37500000.0
2006-02-22 17:36:00,206.352,206.365,206.352,206.355,27700000.0
2006-02-22 17:37:00,206.344,206.366,206.337,206.366,54399999.0
2006-02-22 17:38:00,206.355,206.385,206.355,206.385,69100000.0
2006-02-22 17:39:00,206.375,206.38,206.358,206.38,25100000.0
2006-02-22 17:40:00,206.361,206.361,206.343,206.343,47699999.0
2006-02-22 17:41:00,206.34,206.35,206.316,206.321,101300000.0
2006-02-22 17:42:00,206.313,206.347,206.313,206.336,34100000.0
2006-02-22 17:43:00,206.348,206.361,206.348,206.353,33800000.0
2006-02-22 17:44:00,206.35,206.363,206.347,206.358,52299999.0
2006-02-22 17:45:00,206.36,206.36,206.313,206.313,46300000.0
2006-02-22 17:46:00,206.312,206.312,206.277,206.296,75400000.0
2006-02-22 17:47:00,206.319,206.319,206.295,206.303,48600000.0
2006-02-22 17:48:00,206.303,206.309,206.28,206.28,43900000.0
2006-02-22 17:49:00,206.301,206.301,206.267,206.267,33800000.0
2006-02-22 17:50:00,206.264,206.272,206.256,206.267,42700000.0
2006-02-22 17:51:00,206.282,206.303,206.262,206.262,29900000.0
2006-02-22 17:52:00,206.273,206.286,206.26,206.286,37800000.0
2006-02-22 17:53:00,206.28,206.28,206.24,206.24,54500001.0
2006-02-22 17:54:00,206.231,206.256,206.231,206.256,41800000.0
2006-02-22 17:55:00,206.262,206.282,206.262,206.282,26900000.0
2006-02-22 17:56:00,206.282,206.282,206.248,206.253,31700000.0
2006-02-22 17:57:00,206.239,206.258,206.232,206.252,57500001.0
2006-02-22 17:58:00,206.286,206.315,206.275,206.306,40400000.0
2006-02-22 17:59:00,206.312,206.319,206.282,206.3,64700000.0
2006-02-22 18:00:00,206.327,206.327,206.29,206.302,38200000.0
2006-02-22 18:01:00,206.323,206.332,206.296,206.323,541799997.0
2006-02-22 18:02:00,206.323,206.344,206.303,206.344,869500000.0
2006-02-22 18:03:00,206.348,206.354,206.31,206.322,671300000.0
2006-02-22 18:04:00,206.324,206.324,206.281,206.281,520400000.0
2006-02-22 18:05:00,206.275,206.308,206.259,206.265,639800001.0
2006-02-22 18:06:00,206.241,206.277,206.226,206.263,720700003.0
2006-02-22 18:07:00,206.264,206.267,206.192,206.192,678999996.0
2006-02-22 18:08:00,206.187,206.218,206.183,206.192,702199998.0
2006-02-22 18:09:00,206.189,206.201,206.153,206.188,516199999.0
2006-02-22 18:10:00,206.198,206.23,206.191,206.21,495200002.0
2006-02-22 18:11:00,206.202,206.226,206.183,206.2,389600000.0
2006-02-22 18:12:00,206.2,206.224,206.167,206.218,336400001.0
2006-02-22 18:13:00,206.227,206.257,206.212,206.257,409700000.0
2006-02-22 18:14:00,206.263,206.272,206.236,206.272,607700001.0
2006-02-22 18:15:00,206.278,206.284,206.249,206.249,722900001.0
2006-02-22 18:16:00,206.247,206.25,206.219,206.24,679000000.0
2006-02-22 18:17:00,206.25,206.261,206.23,206.234,224500001.0
2006-02-22 18:18:00,206.235,206.268,206.233,206.24,407400001.0
2006-02-22 18:19:00,206.229,206.241,206.175,206.192,498000001.0
2006-02-22 18:20:00,206.191,206.255,206.176,206.229,503800001.0
2006-02-22 18:21:00,206.244,206.303,206.244,206.29,496800002.0
2006-02-22 18:22:00,206.3,206.324,206.288,206.292,474700003.0
2006-02-22 18:23:00,206.3,206.325,206.289,206.319,786700000.0
2006-02-22 18:24:00,206.314,206.416,206.314,206.412,513700000.0
2006-02-22 18:25:00,206.425,206.425,206.378,206.378,458999997.0
2006-02-22 18:26:00,206.378,206.406,206.372,206.389,446500001.0
2006-02-22 18:27:00,206.398,206.421,206.391,206.407,446700000.0
2006-02-22 18:28:00,206.419,206.446,206.409,206.409,462399999.0
2006-02-22 18:29:00,206.412,206.445,206.402,206.424,453499996.0
2006-02-22 18:30:00,206.434,206.471,206.418,206.432,239700001.0
2006-02-22 18:31:00,206.439,206.498,206.436,206.482,305000000.0
2006-02-22 18:32:00,206.484,206.525,206.478,206.481,409500001.0
2006-02-22 18:33:00,206.48,206.494,206.454,206.465,447400001.0
2006-02-22 18:34:00,206.474,206.498,206.467,206.47,526699999.0
2006-02-22 18:35:00,206.465,206.499,206.452,206.455,468299997.0
2006-02-22 18:36:00,206.459,206.482,206.442,206.457,311199998.0
2006-02-22 18:37:00,206.455,206.455,206.402,206.402,194500001.0
2006-02-22 18:38:00,206.407,206.431,206.407,206.424,143800000.0
2006-02-22 18:39:00,206.423,206.435,206.4,206.408,139100000.0
2006-02-22 18:40:00,206.395,206.425,206.379,206.425,307899998.0
2006-02-22 18:41:00,206.422,206.45,206.418,206.449,320800001.0
2006-02-22 18:42:00,206.453,206.47,206.439,206.44,265300001.0
2006-02-22 18:43:00,206.431,206.456,206.398,206.398,145199998.0
2006-02-22 18:44:00,206.388,206.389,206.352,206.377,305499999.0
2006-02-22 18:45:00,206.381,206.389,206.358,206.361,201800000.0
2006-02-22 18:46:00,206.357,206.398,206.357,206.378,165500000.0
2006-02-22 18:47:00,206.374,206.379,206.349,206.379,140400001.0
2006-02-22 18:48:00,206.405,206.429,206.402,206.409,151600000.0
2006-02-22 18:49:00,206.401,206.411,206.379,206.384,148000000.0
2006-02-22 18:50:00,206.39,206.402,206.364,206.402,283999998.0
2006-02-22 18:51:00,206.416,206.453,206.416,206.448,221400001.0
2006-02-22 18:52:00,206.448,206.448,206.391,206.412,295099999.0
2006-02-22 18:53:00,206.411,206.411,206.363,206.363,242300001.0
2006-02-22 18:54:00,206.375,206.394,206.366,206.394,165800000.0
2006-02-22 18:55:00,206.415,206.44,206.414,206.422,197500002.0
2006-02-22 18:56:00,206.446,206.462,206.445,206.462,30300000.0
2006-02-22 18:57:00,206.468,206.48,206.455,206.467,180799998.0
2006-02-22 18:58:00,206.468,206.498,206.46,206.491,329200000.0
2006-02-22 18:59:00,206.482,206.495,206.461,206.477,249900000.0
2006-02-22 19:00:00,206.462,206.483,206.462,206.483,89200000.0
2006-02-22 19:01:00,206.477,206.485,206.455,206.455,103300001.0
2006-02-22 19:02:00,206.453,206.471,206.45,206.454,207600001.0
2006-02-22 19:03:00,206.456,206.473,206.447,206.473,350700001.0
2006-02-22 19:04:00,206.47,206.474,206.438,206.438,186900001.0
2006-02-22 19:05:00,206.424,206.43,206.405,206.429,151200000.0
2006-02-22 19:06:00,206.44,206.475,206.435,206.472,384200000.0
2006-02-22 19:07:00,206.483,206.501,206.443,206.443,246900000.0
2006-02-22 19:08:00,206.424,206.443,206.389,206.424,369299999.0
2006-02-22 19:09:00,206.427,206.435,206.409,206.426,172000001.0
2006-02-22 19:10:00,206.432,206.435,206.408,206.423,135200000.0
2006-02-22 19:11:00,206.418,206.418,206.395,206.407,54100000.0
2006-02-22 19:12:00,206.415,206.48,206.415,206.48,112400001.0
2006-02-22 19:13:00,206.487,206.512,206.474,206.487,147600000.0
2006-02-22 19:14:00,206.493,206.514,206.485,206.485,209600000.0
2006-02-22 19:15:00,206.484,206.488,206.468,206.482,428799999.0
2006-02-22 19:16:00,206.495,206.518,206.495,206.518,40000000.0
2006-02-22 19:17:00,206.54,206.54,206.516,206.516,133500000.0
2006-02-22 19:18:00,206.498,206.511,206.475,206.497,170199999.0
2006-02-22 19:19:00,206.502,206.536,206.502,206.518,175900000.0
2006-02-22 19:20:00,206.515,206.515,206.482,206.493,224900001.0
2006-02-22 19:21:00,206.495,206.505,206.471,206.496,93400000.0
2006-02-22 19:22:00,206.5,206.54,206.498,206.527,124000000.0
2006-02-22 19:23:00,206.539,206.554,206.513,206.523,437399999.0
2006-02-22 19:24:00,206.519,206.519,206.459,206.488,86100000.0
2006-02-22 19:25:00,206.485,206.514,206.485,206.513,237300000.0
2006-02-22 19:26:00,206.521,206.556,206.518,206.553,520099997.0
2006-02-22 19:27:00,206.542,206.562,206.519,206.562,275500001.0
2006-02-22 19:28:00,206.568,206.585,206.533,206.575,198200001.0
2006-02-22 19:29:00,206.583,206.586,206.567,206.576,61500001.0
2006-02-22 19:30:00,206.572,206.58,206.558,206.563,253900000.0
2006-02-22 19:31:00,206.555,206.572,206.555,206.57,140700000.0
2006-02-22 19:32:00,206.567,206.595,206.561,206.583,348000003.0
2006-02-22 19:33:00,206.598,206.618,206.586,206.615,181099999.0
2006-02-22 19:34:00,206.618,206.628,206.593,206.596,210799998.0
2006-02-22 19:35:00,206.583,206.606,206.582,206.59,262800001.0
2006-02-22 19:36:00,206.6,206.624,206.585,206.598,200800000.0
2006-02-22 19:37:00,206.604,206.604,206.579,206.58,85100000.0
2006-02-22 19:38:00,206.583,206.583,206.519,206.519,169300000.0
2006-02-22 19:39:00,206.518,206.526,206.5,206.52,197100000.0
2006-02-22 19:40:00,206.529,206.543,206.51,206.527,281199999.0
2006-02-22 19:41:00,206.539,206.556,206.522,206.522,340699999.0
2006-02-22 19:42:00,206.533,206.56,206.531,206.554,101800000.0
2006-02-22 19:43:00,206.56,206.586,206.56,206.586,59800000.0
2006-02-22 19:44:00,206.59,206.605,206.58,206.59,241600000.0
2006-02-22 19:45:00,206.599,206.626,206.576,206.613,157300000.0
2006-02-22 19:46:00,206.622,206.622,206.572,206.61,139499999.0
2006-02-22 19:47:00,206.61,206.612,206.598,206.598,52400000.0
2006-02-22 19:48:00,206.581,206.614,206.581,206.595,230400000.0
2006-02-22 19:49:00,206.591,206.61,206.568,206.568,151299999.0
2006-02-22 19:50:00,206.568,206.622,206.568,206.59,198500000.0
2006-02-22 19:51:00,206.588,206.604,206.574,206.598,131100000.0
2006-02-22 19:52:00,206.595,206.595,206.565,206.565,125100000.0
2006-02-22 19:53:00,206.565,206.569,206.548,206.557,135900000.0
2006-02-22 19:54:00,206.562,206.578,206.558,206.577,172200000.0
2006-02-22 19:55:00,206.58,206.589,206.58,206.589,64700000.0
2006-02-22 19:56:00,206.598,206.615,206.592,206.605,147400000.0
2006-02-22 19:57:00,206.597,206.605,206.583,206.592,184600002.0
2006-02-22 19:58:00,206.579,206.586,206.56,206.568,235600001.0
2006-02-22 19:59:00,206.575,206.575,206.55,206.55,181400000.0
2006-02-22 20:00:00,206.556,206.582,206.556,206.578,118700001.0
2006-02-22 20:01:00,206.578,206.592,206.555,206.555,67600000.0
2006-02-22 20:02:00,206.545,206.558,206.541,206.541,114800000.0
2006-02-22 20:03:00,206.537,206.576,206.537,206.565,112200000.0
2006-02-22 20:04:00,206.574,206.6,206.574,206.578,123800000.0
2006-02-22 20:05:00,206.566,206.566,206.51,206.528,143300000.0
2006-02-22 20:06:00,206.525,206.551,206.525,206.542,261600001.0
2006-02-22 20:07:00,206.553,206.556,206.526,206.549,161099999.0
2006-02-22 20:08:00,206.549,206.557,206.5,206.522,148000000.0
2006-02-22 20:09:00,206.534,206.56,206.524,206.56,102000000.0
2006-02-22 20:10:00,206.575,206.585,206.57,206.58,145699999.0
2006-02-22 20:11:00,206.581,206.581,206.545,206.561,284700001.0
2006-02-22 20:12:00,206.552,206.581,206.516,206.528,403900002.0
2006-02-22 20:13:00,206.535,206.575,206.535,206.571,214699998.0
2006-02-22 20:14:00,206.578,206.603,206.575,206.594,138299999.0
2006-02-22 20:15:00,206.61,206.644,206.61,206.624,473100002.0
2006-02-22 20:16:00,206.621,206.636,206.613,206.617,202299999.0
2006-02-22 20:17:00,206.621,206.653,206.608,206.653,78400000.0
2006-02-22 20:18:00,206.659,206.667,206.637,206.651,208699999.0
2006-02-22 20:19:00,206.661,206.661,206.63,206.63,107100000.0
2006-02-22 20:20:00,206.625,206.65,206.623,206.647,296399999.0
2006-02-22 20:21:00,206.639,206.639,206.604,206.604,167500000.0
2006-02-22 20:22:00,206.608,206.627,206.601,206.625,205100001.0
2006-02-22 20:23:00,206.635,206.648,206.627,206.635,224599998.0
2006-02-22 20:24:00,206.641,206.671,206.641,206.657,173400000.0
2006-02-22 20:25:00,206.657,206.684,206.649,206.672,276599997.0
2006-02-22 20:26:00,206.674,206.682,206.657,206.674,357600002.0
2006-02-22 20:27:00,206.668,206.68,206.655,206.677,173300001.0
2006-02-22 20:28:00,206.68,206.695,206.665,206.665,376800000.0
2006-02-22 20:29:00,206.669,206.69,206.656,206.657,460400001.0
2006-02-22 20:30:00,206.662,206.68,206.66,206.665,578600001.0
2006-02-22 20:31:00,206.672,206.683,206.655,206.662,306900000.0
2006-02-22 20:32:00,206.661,206.676,206.655,206.669,472700002.0
2006-02-22 20:33:00,206.668,206.687,206.664,206.664,172300000.0
2006-02-22 20:34:00,206.657,206.676,206.642,206.673,130199999.0
2006-02-22 20:35:00,206.668,206.686,206.664,206.675,133900000.0
2006-02-22 20:36:00,206.68,206.701,206.678,206.696,162800000.0
2006-02-22 20:37:00,206.692,206.699,206.685,206.699,80500000.0
2006-02-22 20:38:00,206.7,206.7,206.672,206.685,260499998.0
2006-02-22 20:39:00,206.683,206.683,206.66,206.667,156999999.0
2006-02-22 20:40:00,206.678,206.703,206.661,206.703,476900001.0
2006-02-22 20:41:00,206.719,206.736,206.701,206.728,187199999.0
2006-02-22 20:42:00,206.72,206.723,206.702,206.705,202100000.0
2006-02-22 20:43:00,206.702,206.704,206.692,206.698,306200000.0
2006-02-22 20:44:00,206.708,206.725,206.702,206.722,310000003.0
2006-02-22 20:45:00,206.732,206.732,206.712,206.731,256199999.0
2006-02-22 20:46:00,206.734,206.742,206.711,206.726,205099999.0
2006-02-22 20:47:00,206.729,206.757,206.729,206.74,192800001.0
2006-02-22 20:48:00,206.743,206.768,206.743,206.756,202099999.0
2006-02-22 20:49:00,206.762,206.762,206.732,206.732,128000001.0
2006-02-22 20:50:00,206.716,206.743,206.716,206.733,314700000.0
2006-02-22 20:51:00,206.729,206.741,206.724,206.73,143300000.0
2006-02-22 20:52:00,206.735,206.741,206.728,206.735,61400000.0
2006-02-22 20:53:00,206.732,206.751,206.73,206.731,274199999.0
2006-02-22 20:54:00,206.735,206.74,206.722,206.732,133000000.0
2006-02-22 20:55:00,206.729,206.748,206.726,206.737,329299998.0
2006-02-22 20:56:00,206.733,206.745,206.717,206.723,201799999.0
2006-02-22 20:57:00,206.722,206.756,206.713,206.725,351599998.0
2006-02-22 20:58:00,206.728,206.75,206.723,206.732,360499999.0
2006-02-22 20:59:00,206.735,206.743,206.726,206.743,552100001.0
2006-02-22 21:00:00,206.742,206.747,206.722,206.732,485900001.0
2006-02-22 21:01:00,206.737,206.748,206.722,206.723,353400001.0
2006-02-22 21:02:00,206.714,206.734,206.694,206.717,239100001.0
2006-02-22 21:03:00,206.71,206.72,206.698,206.703,265400000.0
2006-02-22 21:04:00,206.719,206.723,206.703,206.703,127700001.0
2006-02-22 21:05:00,206.7,206.728,206.696,206.722,144400000.0
2006-02-22 21:06:00,206.719,206.719,206.699,206.7,170099999.0
2006-02-22 21:07:00,206.708,206.708,206.683,206.692,172000000.0
2006-02-22 21:08:00,206.697,206.713,206.691,206.695,105400001.0
2006-02-22 21:09:00,206.709,206.767,206.709,206.767,87100000.0
2006-02-22 21:10:00,206.771,206.771,206.713,206.713,112899999.0
2006-02-22 21:11:00,206.71,206.727,206.709,206.715,104700001.0
2006-02-22 21:12:00,206.713,206.717,206.696,206.705,82200000.0
2006-02-22 21:13:00,206.703,206.703,206.684,206.698,132600000.0
2006-02-22 21:14:00,206.699,206.71,206.689,206.693,354100001.0
2006-02-22 21:15:00,206.694,206.716,206.689,206.705,274000000.0
2006-02-22 21:16:00,206.708,206.711,206.697,206.701,51100000.0
2006-02-22 21:17:00,206.705,206.721,206.696,206.697,239499999.0
2006-02-22 21:18:00,206.711,206.725,206.698,206.709,178699998.0
2006-02-22 21:19:00,206.713,206.73,206.71,206.718,168899999.0
2006-02-22 21:20:00,206.714,206.714,206.682,206.691,397699998.0
2006-02-22 21:21:00,206.683,206.692,206.675,206.675,288999998.0
2006-02-22 21:22:00,206.668,206.678,206.636,206.652,264100002.0
2006-02-22 21:23:00,206.652,206.665,206.646,206.662,127100000.0
2006-02-22 21:24:00,206.654,206.665,206.632,206.634,179300001.0
2006-02-22 21:25:00,206.632,206.647,206.626,206.64,267400000.0
2006-02-22 21:26:00,206.64,206.644,206.626,206.628,116000000.0
2006-02-22 21:27:00,206.644,206.655,206.639,206.653,153900000.0
2006-02-22 21:28:00,206.655,206.655,206.635,206.648,138400000.0
2006-02-22 21:29:00,206.66,206.681,206.66,206.66,111500003.0
2006-02-22 21:30:00,206.652,206.666,206.647,206.649,109499999.0
2006-02-22 21:31:00,206.625,206.681,206.625,206.681,36600000.0
2006-02-22 21:32:00,206.685,206.685,206.666,206.666,124200000.0
2006-02-22 21:33:00,206.664,206.681,206.659,206.663,163900002.0
2006-02-22 21:34:00,206.669,206.679,206.667,206.679,143000000.0
2006-02-22 21:35:00,206.675,206.677,206.651,206.651,35700000.0
2006-02-22 21:36:00,206.652,206.652,206.64,206.64,87200001.0
2006-02-22 21:37:00,206.64,206.645,206.64,206.64,106799999.0
2006-02-22 21:38:00,206.638,206.652,206.634,206.635,39999999.0
2006-02-22 21:39:00,206.642,206.645,206.627,206.627,43699999.0
2006-02-22 21:40:00,206.598,206.607,206.555,206.555,35900000.0
2006-02-22 21:41:00,206.528,206.528,206.498,206.504,52700000.0
2006-02-22 21:42:00,206.511,206.539,206.508,206.539,156300001.0
2006-02-22 21:43:00,206.554,206.563,206.552,206.552,70000000.0
2006-02-22 21:44:00,206.558,206.612,206.554,206.593,196800000.0
2006-02-22 21:45:00,206.61,206.614,206.603,206.609,72500000.0
2006-02-22 21:46:00,206.608,206.614,206.596,206.607,130499998.0
2006-02-22 21:47:00,206.603,206.603,206.549,206.549,123800001.0
2006-02-22 21:48:00,206.543,206.56,206.534,206.56,113000000.0
2006-02-22 21:49:00,206.55,206.566,206.55,206.562,52000000.0
2006-02-22 21:50:00,206.584,206.584,206.562,206.564,37500000.0
2006-02-22 21:51:00,206.555,206.559,206.547,206.55,103300000.0
2006-02-22 21:52:00,206.548,206.558,206.53,206.53,17000000.0
2006-02-22 21:53:00,206.523,206.535,206.513,206.535,26000000.0
2006-02-22 21:54:00,206.54,206.549,206.531,206.537,46500000.0
2006-02-22 21:55:00,206.537,206.562,206.537,206.56,70300000.0
2006-02-22 21:56:00,206.561,206.572,206.552,206.556,37400000.0
2006-02-22 21:57:00,206.55,206.551,206.537,206.537,36100000.0
2006-02-22 21:58:00,206.535,206.542,206.519,206.529,49399999.0
2006-02-22 21:59:00,206.551,206.569,206.544,206.551,184000001.0
2006-02-22 22:00:00,206.543,206.573,206.543,206.558,176800001.0
2006-02-22 22:01:00,206.562,206.569,206.545,206.569,159799999.0
2006-02-22 22:02:00,206.555,206.558,206.528,206.534,263700002.0
2006-02-22 22:03:00,206.534,206.537,206.518,206.522,87800000.0
2006-02-22 22:04:00,206.518,206.549,206.518,206.534,103400000.0
2006-02-22 22:05:00,206.535,206.541,206.515,206.515,64100000.0
2006-02-22 22:06:00,206.507,206.533,206.504,206.533,23300000.0
2006-02-22 22:07:00,206.534,206.568,206.534,206.567,74099998.0
2006-02-22 22:08:00,206.566,206.566,206.549,206.553,46600000.0
2006-02-22 22:09:00,206.55,206.555,206.545,206.55,29000000.0
2006-02-22 22:10:00,206.55,206.555,206.545,206.55,40000000.0
2006-02-22 22:11:00,206.545,206.56,206.545,206.547,72400000.0
2006-02-22 22:12:00,206.55,206.55,206.537,206.54,98400000.0
2006-02-22 22:13:00,206.543,206.553,206.539,206.539,71800001.0
2006-02-22 22:14:00,206.539,206.542,206.536,206.538,32900000.0
2006-02-22 22:15:00,206.543,206.565,206.54,206.54,135899999.0
2006-02-22 22:16:00,206.545,206.553,206.545,206.545,226899999.0
2006-02-22 22:17:00,206.54,206.54,206.518,206.518,51100000.0
2006-02-22 22:18:00,206.522,206.544,206.522,206.535,87500000.0
2006-02-22 22:19:00,206.535,206.552,206.502,206.502,81200000.0
2006-02-22 22:20:00,206.508,206.53,206.507,206.525,52600000.0
2006-02-22 22:21:00,206.528,206.541,206.525,206.537,63200000.0
2006-02-22 22:22:00,206.54,206.54,206.51,206.51,38300000.0
2006-02-22 22:23:00,206.518,206.537,206.516,206.524,136599999.0
2006-02-22 22:24:00,206.538,206.56,206.522,206.533,66300001.0
2006-02-22 22:25:00,206.508,206.508,206.486,206.498,84200001.0
2006-02-22 22:26:00,206.496,206.499,206.485,206.499,46600000.0
2006-02-22 22:27:00,206.498,206.519,206.488,206.488,177499998.0
2006-02-22 22:28:00,206.5,206.507,206.493,206.499,61600000.0
2006-02-22 22:29:00,206.497,206.497,206.458,206.47,144400000.0
2006-02-22 22:30:00,206.466,206.495,206.463,206.495,32900000.0
2006-02-22 22:31:00,206.5,206.5,206.493,206.498,55800000.0
2006-02-22 22:32:00,206.491,206.506,206.479,206.49,116200000.0
2006-02-22 22:33:00,206.502,206.514,206.494,206.504,189200000.0
2006-02-22 22:34:00,206.511,206.516,206.499,206.499,270800000.0
2006-02-22 22:35:00,206.493,206.514,206.493,206.497,50900000.0
2006-02-22 22:36:00,206.496,206.512,206.492,206.5,89899998.0
2006-02-22 22:37:00,206.498,206.509,206.482,206.482,82600001.0
2006-02-22 22:38:00,206.495,206.498,206.491,206.495,34600000.0
2006-02-22 22:39:00,206.495,206.508,206.491,206.491,40600000.0
2006-02-22 22:40:00,206.496,206.508,206.49,206.49,91700001.0
2006-02-22 22:41:00,206.501,206.507,206.497,206.505,49300000.0
2006-02-22 22:42:00,206.502,206.502,206.486,206.486,57000000.0
2006-02-22 22:43:00,206.492,206.492,206.477,206.48,75600000.0
2006-02-22 22:44:00,206.49,206.515,206.49,206.499,146799999.0
2006-02-22 22:45:00,206.502,206.505,206.487,206.504,110000002.0
2006-02-22 22:46:00,206.496,206.504,206.494,206.496,53500000.0
2006-02-22 22:47:00,206.484,206.501,206.479,206.488,83900000.0
2006-02-22 22:48:00,206.498,206.516,206.49,206.513,131500001.0
2006-02-22 22:49:00,206.506,206.506,206.49,206.49,44600000.0
2006-02-22 22:50:00,206.496,206.496,206.487,206.488,70100000.0
2006-02-22 22:51:00,206.497,206.513,206.497,206.508,73100000.0
2006-02-22 22:52:00,206.505,206.509,206.495,206.495,58399999.0
2006-02-22 22:53:00,206.499,206.521,206.49,206.521,142700000.0
2006-02-22 22:54:00,206.523,206.523,206.513,206.515,35000000.0
2006-02-22 22:55:00,206.506,206.528,206.506,206.507,77799999.0
2006-02-22 22:56:00,206.492,206.493,206.476,206.478,78400001.0
2006-02-22 22:57:00,206.492,206.54,206.492,206.518,91300001.0
2006-02-22 22:58:00,206.527,206.61,206.522,206.61,43099999.0
2006-02-22 22:59:00,206.622,206.635,206.614,206.622,78899999.0
2006-02-22 23:00:00,206.621,206.63,206.6,206.6,53800000.0
2006-02-22 23:01:00,206.611,206.625,206.601,206.625,44800001.0
2006-02-22 23:02:00,206.633,206.633,206.613,206.615,42000000.0
2006-02-22 23:03:00,206.594,206.617,206.59,206.59,104300001.0
2006-02-22 23:04:00,206.589,206.589,206.557,206.562,94800001.0
2006-02-22 23:05:00,206.567,206.575,206.554,206.572,66199999.0
2006-02-22 23:06:00,206.567,206.571,206.546,206.571,27600000.0
2006-02-22 23:07:00,206.541,206.541,206.513,206.513,19900000.0
2006-02-22 23:08:00,206.529,206.542,206.519,206.542,54900000.0
2006-02-22 23:09:00,206.513,206.513,206.458,206.466,33200000.0
2006-02-22 23:10:00,206.459,206.507,206.459,206.505,67200000.0
2006-02-22 23:11:00,206.509,206.564,206.509,206.552,48800000.0
2006-02-22 23:12:00,206.549,206.553,206.546,206.553,38500000.0
2006-02-22 23:13:00,206.558,206.558,206.543,206.547,30200000.0
2006-02-22 23:14:00,206.527,206.546,206.513,206.546,52500000.0
2006-02-22 23:15:00,206.553,206.553,206.519,206.523,45400000.0
2006-02-22 23:16:00,206.528,206.535,206.528,206.535,20300000.0
2006-02-22 23:17:00,206.544,206.556,206.534,206.55,47500000.0
2006-02-22 23:18:00,206.548,206.554,206.536,206.551,53400000.0
2006-02-22 23:19:00,206.563,206.584,206.556,206.558,32600000.0
2006-02-22 23:20:00,206.564,206.581,206.553,206.553,70400000.0
2006-02-22 23:21:00,206.548,206.548,206.52,206.52,72999999.0
2006-02-22 23:22:00,206.51,206.525,206.487,206.49,48300000.0
2006-02-22 23:23:00,206.486,206.519,206.478,206.515,59500000.0
2006-02-22 23:24:00,206.518,206.518,206.469,206.469,36800000.0
2006-02-22 23:25:00,206.472,206.51,206.472,206.495,33100000.0
2006-02-22 23:26:00,206.488,206.488,206.451,206.463,54299999.0
2006-02-22 23:27:00,206.481,206.505,206.481,206.498,32300000.0
2006-02-22 23:28:00,206.471,206.488,206.455,206.463,54400000.0
2006-02-22 23:29:00,206.47,206.47,206.449,206.449,30000000.0
2006-02-22 23:30:00,206.474,206.492,206.453,206.492,44100000.0
2006-02-22 23:31:00,206.492,206.5,206.47,206.47,39200000.0
2006-02-22 23:32:00,206.485,206.501,206.475,206.485,50300001.0
2006-02-22 23:33:00,206.494,206.511,206.494,206.495,52500000.0
2006-02-22 23:34:00,206.504,206.525,206.504,206.515,93100000.0
2006-02-22 23:35:00,206.523,206.56,206.519,206.55,48500000.0
2006-02-22 23:36:00,206.555,206.567,206.547,206.554,69700001.0
2006-02-22 23:37:00,206.54,206.54,206.525,206.533,50000000.0
2006-02-22 23:38:00,206.549,206.549,206.52,206.52,57999999.0
2006-02-22 23:39:00,206.52,206.534,206.52,206.529,51800000.0
2006-02-22 23:40:00,206.539,206.55,206.539,206.539,73000000.0
2006-02-22 23:41:00,206.553,206.556,206.532,206.537,31400000.0
2006-02-22 23:42:00,206.523,206.541,206.523,206.529,19200000.0
2006-02-22 23:43:00,206.52,206.537,206.519,206.537,25500000.0
2006-02-22 23:44:00,206.541,206.591,206.541,206.579,54700000.0
2006-02-22 23:45:00,206.588,206.6,206.585,206.585,40100000.0
2006-02-22 23:46:00,206.593,206.615,206.593,206.615,33400000.0
2006-02-22 23:47:00,206.613,206.616,206.603,206.615,55800000.0
2006-02-22 23:48:00,206.614,206.625,206.601,206.612,43799999.0
2006-02-22 23:49:00,206.625,206.625,206.603,206.611,60800000.0
2006-02-22 23:50:00,206.609,206.627,206.609,206.618,39000000.0
2006-02-22 23:51:00,206.619,206.632,206.614,206.632,47400000.0
2006-02-22 23:52:00,206.63,206.637,206.625,206.63,39400001.0
2006-02-22 23:53:00,206.638,206.647,206.623,206.623,55400000.0
2006-02-22 23:54:00,206.631,206.652,206.623,206.628,62600001.0
2006-02-22 23:55:00,206.632,206.646,206.631,206.632,28400000.0
2006-02-22 23:56:00,206.642,206.642,206.62,206.625,30300000.0
2006-02-22 23:57:00,206.62,206.637,206.62,206.632,27800000.0
2006-02-22 23:58:00,206.642,206.669,206.641,206.656,45000000.0
2006-02-22 23:59:00,206.67,206.67,206.66,206.66,26800000.0
2006-02-23 00:00:00,206.674,206.674,206.575,206.593,36600000.0
2006-02-23 00:01:00,206.568,206.649,206.558,206.631,67800001.0
2006-02-23 00:02:00,206.619,206.641,206.591,206.615,37500000.0
2006-02-23 00:03:00,206.581,206.611,206.572,206.591,52900000.0
2006-02-23 00:04:00,206.579,206.615,206.566,206.609,36600000.0
2006-02-23 00:05:00,206.595,206.595,206.518,206.526,77999998.0
2006-02-23 00:06:00,206.525,206.556,206.506,206.519,34500000.0
2006-02-23 00:07:00,206.514,206.516,206.493,206.516,50900000.0
2006-02-23 00:08:00,206.532,206.543,206.461,206.476,51900000.0
2006-02-23 00:09:00,206.463,206.535,206.463,206.535,31400000.0
2006-02-23 00:10:00,206.433,206.485,206.419,206.451,46600000.0
2006-02-23 00:11:00,206.458,206.475,206.426,206.463,33100000.0
2006-02-23 00:12:00,206.494,206.509,206.45,206.505,84599999.0
2006-02-23 00:13:00,206.481,206.497,206.469,206.492,53400001.0
2006-02-23 00:14:00,206.535,206.54,206.499,206.52,86699999.0
2006-02-23 00:15:00,206.519,206.559,206.519,206.535,46100000.0
2006-02-23 00:16:00,206.507,206.54,206.498,206.525,42900000.0
2006-02-23 00:17:00,206.527,206.532,206.47,206.501,45000000.0
2006-02-23 00:18:00,206.489,206.501,206.448,206.472,59900000.0
2006-02-23 00:19:00,206.513,206.516,206.473,206.507,60200000.0
2006-02-23 00:20:00,206.478,206.543,206.471,206.499,77700000.0
2006-02-23 00:21:00,206.498,206.515,206.484,206.493,42799999.0
2006-02-23 00:22:00,206.489,206.519,206.489,206.503,78300000.0
2006-02-23 00:23:00,206.504,206.511,206.481,206.49,71800001.0
2006-02-23 00:24:00,206.504,206.504,206.49,206.49,73000000.0
2006-02-23 00:25:00,206.487,206.517,206.467,206.517,81000000.0
2006-02-23 00:26:00,206.524,206.524,206.51,206.51,31200000.0
2006-02-23 00:27:00,206.505,206.505,206.466,206.499,76300000.0
2006-02-23 00:28:00,206.486,206.486,206.452,206.466,42300000.0
2006-02-23 00:29:00,206.45,206.515,206.442,206.513,92300000.0
2006-02-23 00:30:00,206.5,206.5,206.467,206.47,67100001.0
2006-02-23 00:31:00,206.474,206.491,206.474,206.475,25300000.0
2006-02-23 00:32:00,206.479,206.487,206.475,206.475,29700000.0
2006-02-23 00:33:00,206.479,206.494,206.479,206.488,44500000.0
2006-02-23 00:34:00,206.492,206.498,206.492,206.498,3200000.0
2006-02-23 00:35:00,206.492,206.513,206.479,206.513,60800000.0
2006-02-23 00:36:00,206.516,206.529,206.479,206.479,49400000.0
2006-02-23 00:37:00,206.481,206.513,206.475,206.513,49800000.0
2006-02-23 00:38:00,206.519,206.535,206.519,206.529,33400000.0
2006-02-23 00:39:00,206.522,206.522,206.502,206.512,52800000.0
2006-02-23 00:40:00,206.515,206.515,206.5,206.5,16300000.0
2006-02-23 00:41:00,206.502,206.507,206.492,206.492,21400000.0
2006-02-23 00:42:00,206.483,206.502,206.472,206.485,28800000.0
2006-02-23 00:43:00,206.499,206.507,206.49,206.496,19500000.0
2006-02-23 00:44:00,206.497,206.497,206.462,206.482,67599999.0
2006-02-23 00:45:00,206.481,206.495,206.473,206.495,41000000.0
2006-02-23 00:46:00,206.479,206.491,206.479,206.484,37400000.0
2006-02-23 00:47:00,206.491,206.5,206.485,206.486,33299999.0
2006-02-23 00:48:00,206.493,206.5,206.489,206.49,71500001.0
2006-02-23 00:49:00,206.479,206.489,206.47,206.48,58700001.0
2006-02-23 00:50:00,206.505,206.505,206.482,206.49,46800000.0
2006-02-23 00:51:00,206.489,206.507,206.483,206.494,48400000.0
2006-02-23 00:52:00,206.492,206.498,206.478,206.492,39800000.0
2006-02-23 00:53:00,206.488,206.499,206.486,206.499,23400000.0
2006-02-23 00:54:00,206.488,206.514,206.488,206.504,42600000.0
2006-02-23 00:55:00,206.51,206.515,206.505,206.51,24200000.0
2006-02-23 00:56:00,206.51,206.51,206.505,206.51,22700000.0
2006-02-23 00:57:00,206.513,206.513,206.485,206.5,65800000.0
2006-02-23 00:58:00,206.48,206.498,206.48,206.494,62699998.0
2006-02-23 00:59:00,206.5,206.505,206.491,206.501,55000000.0
2006-02-23 01:00:00,206.512,206.512,206.494,206.495,25900000.0
2006-02-23 01:01:00,206.485,206.487,206.48,206.485,50100000.0
2006-02-23 01:02:00,206.49,206.499,206.469,206.499,75000000.0
2006-02-23 01:03:00,206.495,206.51,206.495,206.496,30600000.0
2006-02-23 01:04:00,206.472,206.487,206.465,206.465,97600000.0
2006-02-23 01:05:00,206.478,206.48,206.446,206.45,51099999.0
2006-02-23 01:06:00,206.458,206.477,206.427,206.427,70900001.0
2006-02-23 01:07:00,206.459,206.467,206.435,206.442,61300001.0
2006-02-23 01:08:00,206.446,206.446,206.428,206.432,55700000.0
2006-02-23 01:09:00,206.433,206.433,206.401,206.413,37000000.0
2006-02-23 01:10:00,206.42,206.451,206.42,206.441,39300000.0
2006-02-23 01:11:00,206.445,206.455,206.435,206.438,88400000.0
2006-02-23 01:12:00,206.445,206.445,206.435,206.435,36600000.0
2006-02-23 01:13:00,206.44,206.45,206.435,206.45,13200000.0
2006-02-23 01:14:00,206.442,206.485,206.442,206.465,84000002.0
2006-02-23 01:15:00,206.48,206.49,206.48,206.49,8800000.0
2006-02-23 01:16:00,206.48,206.497,206.479,206.497,54400000.0
2006-02-23 01:17:00,206.497,206.509,206.485,206.485,55100000.0
2006-02-23 01:18:00,206.488,206.49,206.472,206.472,54200001.0
2006-02-23 01:19:00,206.471,206.491,206.455,206.459,50400000.0
2006-02-23 01:20:00,206.465,206.477,206.462,206.468,36600000.0
2006-02-23 01:21:00,206.47,206.47,206.436,206.448,38500000.0
2006-02-23 01:22:00,206.451,206.451,206.435,206.448,88600000.0
2006-02-23 01:23:00,206.442,206.446,206.437,206.444,30100000.0
2006-02-23 01:24:00,206.452,206.452,206.427,206.438,47700000.0
2006-02-23 01:25:00,206.429,206.442,206.42,206.42,47299999.0
2006-02-23 01:26:00,206.43,206.445,206.426,206.437,40300000.0
2006-02-23 01:27:00,206.435,206.435,206.415,206.415,16400000.0
2006-02-23 01:28:00,206.408,206.408,206.394,206.407,46300000.0
2006-02-23 01:29:00,206.418,206.418,206.387,206.407,44700000.0
2006-02-23 01:30:00,206.414,206.414,206.347,206.347,48700000.0
2006-02-23 01:31:00,206.335,206.34,206.303,206.303,44700000.0
2006-02-23 01:32:00,206.315,206.317,206.217,206.251,61800000.0
2006-02-23 01:33:00,206.252,206.264,206.227,206.247,53300000.0
2006-02-23 01:34:00,206.26,206.289,206.252,206.289,44700000.0
2006-02-23 01:35:00,206.308,206.32,206.296,206.3,41400000.0
2006-02-23 01:36:00,206.311,206.324,206.301,206.323,49900000.0
2006-02-23 01:37:00,206.351,206.363,206.351,206.356,50699999.0
2006-02-23 01:38:00,206.343,206.366,206.343,206.366,30900000.0
2006-02-23 01:39:00,206.365,206.368,206.346,206.348,29500000.0
2006-02-23 01:40:00,206.337,206.369,206.336,206.345,73000000.0
2006-02-23 01:41:00,206.349,206.357,206.327,206.327,62400000.0
2006-02-23 01:42:00,206.34,206.34,206.317,206.317,18000000.0
2006-02-23 01:43:00,206.301,206.343,206.301,206.322,66300001.0
2006-02-23 01:44:00,206.323,206.347,206.322,206.343,48200000.0
2006-02-23 01:45:00,206.349,206.357,206.344,206.348,43800000.0
2006-02-23 01:46:00,206.344,206.351,206.318,206.351,81000000.0
2006-02-23 01:47:00,206.336,206.352,206.336,206.352,25400000.0
2006-02-23 01:48:00,206.351,206.351,206.338,206.34,39900000.0
2006-02-23 01:49:00,206.343,206.343,206.312,206.321,55700000.0
2006-02-23 01:50:00,206.321,206.346,206.274,206.346,66400001.0
2006-02-23 01:51:00,206.353,206.402,206.353,206.401,24700000.0
2006-02-23 01:52:00,206.386,206.386,206.346,206.351,62500000.0
2006-02-23 01:53:00,206.345,206.374,206.345,206.36,29900000.0
2006-02-23 01:54:00,206.363,206.363,206.341,206.353,49300000.0
2006-02-23 01:55:00,206.363,206.381,206.363,206.375,43500000.0
2006-02-23 01:56:00,206.389,206.409,206.389,206.392,29100000.0
2006-02-23 01:57:00,206.406,206.406,206.383,206.384,33100000.0
2006-02-23 01:58:00,206.391,206.401,206.391,206.401,17100000.0
2006-02-23 01:59:00,206.411,206.412,206.394,206.395,20300000.0
2006-02-23 02:00:00,206.392,206.451,206.392,206.449,20000000.0
2006-02-23 02:01:00,206.456,206.497,206.449,206.472,57100000.0
2006-02-23 02:02:00,206.47,206.47,206.427,206.448,33900000.0
2006-02-23 02:03:00,206.465,206.469,206.442,206.451,47300000.0
2006-02-23 02:04:00,206.449,206.46,206.427,206.445,58899999.0
2006-02-23 02:05:00,206.451,206.451,206.43,206.43,41300000.0
2006-02-23 02:06:00,206.431,206.443,206.42,206.421,64600000.0
2006-02-23 02:07:00,206.439,206.457,206.426,206.439,56600000.0
2006-02-23 02:08:00,206.454,206.473,206.439,206.473,79900000.0
2006-02-23 02:09:00,206.486,206.499,206.48,206.48,49800000.0
2006-02-23 02:10:00,206.471,206.471,206.433,206.453,67299999.0
2006-02-23 02:11:00,206.439,206.47,206.429,206.432,66100000.0
2006-02-23 02:12:00,206.425,206.451,206.425,206.427,109099997.0
2006-02-23 02:13:00,206.403,206.412,206.384,206.395,41800000.0
2006-02-23 02:14:00,206.397,206.434,206.397,206.42,66900000.0
2006-02-23 02:15:00,206.427,206.467,206.427,206.432,70500000.0
2006-02-23 02:16:00,206.435,206.452,206.435,206.441,27100000.0
2006-02-23 02:17:00,206.438,206.444,206.411,206.442,64500000.0
2006-02-23 02:18:00,206.435,206.437,206.381,206.395,58100001.0
2006-02-23 02:19:00,206.395,206.404,206.387,206.387,35300000.0
2006-02-23 02:20:00,206.391,206.415,206.385,206.415,34800000.0
2006-02-23 02:21:00,206.437,206.477,206.409,206.477,52100000.0
2006-02-23 02:22:00,206.485,206.499,206.485,206.485,47400001.0
2006-02-23 02:23:00,206.495,206.512,206.484,206.504,78399999.0
2006-02-23 02:24:00,206.524,206.543,206.492,206.492,34600000.0
2006-02-23 02:25:00,206.483,206.519,206.463,206.517,35100000.0
2006-02-23 02:26:00,206.525,206.538,206.512,206.512,79300001.0
2006-02-23 02:27:00,206.514,206.537,206.514,206.517,45799999.0
2006-02-23 02:28:00,206.505,206.505,206.485,206.493,60100000.0
2006-02-23 02:29:00,206.475,206.475,206.423,206.425,40700000.0
2006-02-23 02:30:00,206.418,206.445,206.41,206.41,60200000.0
2006-02-23 02:31:00,206.416,206.416,206.36,206.388,46700000.0
2006-02-23 02:32:00,206.382,206.382,206.36,206.36,47000000.0
2006-02-23 02:33:00,206.356,206.356,206.332,206.332,23800000.0
2006-02-23 02:34:00,206.324,206.324,206.296,206.309,37500000.0
2006-02-23 02:35:00,206.313,206.34,206.307,206.34,51500000.0
2006-02-23 02:36:00,206.349,206.351,206.335,206.34,45400000.0
2006-02-23 02:37:00,206.333,206.353,206.327,206.35,41100000.0
2006-02-23 02:38:00,206.33,206.335,206.315,206.322,35000000.0
2006-02-23 02:39:00,206.338,206.355,206.335,206.349,62000000.0
2006-02-23 02:40:00,206.343,206.343,206.322,206.325,69400000.0
2006-02-23 02:41:00,206.346,206.346,206.318,206.337,93200001.0
2006-02-23 02:42:00,206.338,206.349,206.329,206.332,39400000.0
2006-02-23 02:43:00,206.339,206.343,206.308,206.32,47000000.0
2006-02-23 02:44:00,206.303,206.321,206.295,206.321,36700000.0
2006-02-23 02:45:00,206.31,206.321,206.3,206.321,34400000.0
2006-02-23 02:46:00,206.314,206.325,206.301,206.32,24200000.0
2006-02-23 02:47:00,206.333,206.341,206.325,206.334,16100000.0
2006-02-23 02:48:00,206.32,206.32,206.288,206.288,34900000.0
2006-02-23 02:49:00,206.285,206.304,206.285,206.29,42300000.0
2006-02-23 02:50:00,206.286,206.296,206.273,206.274,56700000.0
2006-02-23 02:51:00,206.29,206.302,206.264,206.294,29000000.0
2006-02-23 02:52:00,206.273,206.282,206.248,206.248,58300000.0
2006-02-23 02:53:00,206.224,206.277,206.224,206.261,46000000.0
2006-02-23 02:54:00,206.26,206.292,206.26,206.269,33200000.0
2006-02-23 02:55:00,206.23,206.267,206.221,206.267,58799999.0
2006-02-23 02:56:00,206.249,206.257,206.242,206.25,62100000.0
2006-02-23 02:57:00,206.26,206.285,206.26,206.285,67000001.0
2006-02-23 02:58:00,206.289,206.289,206.272,206.283,24200000.0
2006-02-23 02:59:00,206.271,206.284,206.261,206.261,67800001.0
2006-02-23 03:00:00,206.252,206.278,206.249,206.249,64900000.0
2006-02-23 03:01:00,206.26,206.26,206.245,206.245,46700000.0
2006-02-23 03:02:00,206.243,206.243,206.225,206.225,31900000.0
2006-02-23 03:03:00,206.238,206.247,206.234,206.235,42500000.0
2006-02-23 03:04:00,206.238,206.246,206.223,206.243,64699999.0
2006-02-23 03:05:00,206.246,206.256,206.234,206.234,31900000.0
2006-02-23 03:06:00,206.241,206.257,206.237,206.25,45500000.0
2006-02-23 03:07:00,206.231,206.241,206.219,206.219,17500000.0
2006-02-23 03:08:00,206.213,206.215,206.193,206.199,33400000.0
2006-02-23 03:09:00,206.195,206.228,206.195,206.228,42100000.0
2006-02-23 03:10:00,206.228,206.26,206.228,206.233,35700000.0
2006-02-23 03:11:00,206.221,206.221,206.175,206.188,37200000.0
2006-02-23 03:12:00,206.197,206.198,206.182,206.192,33500000.0
2006-02-23 03:13:00,206.186,206.186,206.113,206.116,45700000.0
2006-02-23 03:14:00,206.122,206.136,206.104,206.136,26800000.0
2006-02-23 03:15:00,206.138,206.161,206.138,206.154,42100000.0
2006-02-23 03:16:00,206.143,206.143,206.041,206.041,37199999.0
2006-02-23 03:17:00,206.009,206.036,206.009,206.03,82600001.0
2006-02-23 03:18:00,206.035,206.049,206.008,206.049,42499999.0
2006-02-23 03:19:00,206.049,206.092,206.02,206.092,48700000.0
2006-02-23 03:20:00,206.112,206.143,206.102,206.109,36000000.0
2006-02-23 03:21:00,206.107,206.142,206.072,206.092,89800000.0
2006-02-23 03:22:00,206.094,206.104,206.087,206.087,124300002.0
2006-02-23 03:23:00,206.096,206.098,206.067,206.067,40300000.0
2006-02-23 03:24:00,206.075,206.095,206.074,206.095,50800000.0
2006-02-23 03:25:00,206.084,206.084,206.056,206.056,32000000.0
2006-02-23 03:26:00,206.048,206.068,206.048,206.068,52000000.0
2006-02-23 03:27:00,206.095,206.165,206.095,206.158,21800000.0
2006-02-23 03:28:00,206.155,206.155,206.123,206.14,38299999.0
2006-02-23 03:29:00,206.145,206.15,206.14,206.145,33700000.0
2006-02-23 03:30:00,206.134,206.149,206.131,206.137,20000000.0
2006-02-23 03:31:00,206.148,206.148,206.126,206.147,46400000.0
2006-02-23 03:32:00,206.147,206.155,206.147,206.15,61500000.0
2006-02-23 03:33:00,206.151,206.161,206.151,206.161,63500000.0
2006-02-23 03:34:00,206.161,206.171,206.155,206.16,67799999.0
2006-02-23 03:35:00,206.153,206.171,206.153,206.163,42500000.0
2006-02-23 03:36:00,206.17,206.178,206.162,206.162,61499999.0
2006-02-23 03:37:00,206.173,206.173,206.147,206.149,48800001.0
2006-02-23 03:38:00,206.153,206.153,206.13,206.139,20100000.0
2006-02-23 03:39:00,206.122,206.142,206.116,206.142,38700000.0
2006-02-23 03:40:00,206.128,206.154,206.128,206.15,48400000.0
2006-02-23 03:41:00,206.15,206.157,206.143,206.157,68200000.0
2006-02-23 03:42:00,206.165,206.206,206.165,206.166,54800001.0
2006-02-23 03:43:00,206.16,206.16,206.098,206.104,42500000.0
2006-02-23 03:44:00,206.104,206.121,206.098,206.113,24500000.0
2006-02-23 03:45:00,206.119,206.127,206.119,206.123,6700000.0
2006-02-23 03:46:00,206.114,206.192,206.114,206.192,50199999.0
2006-02-23 03:47:00,206.219,206.221,206.194,206.21,57300000.0
2006-02-23 03:48:00,206.205,206.212,206.187,206.197,23500000.0
2006-02-23 03:49:00,206.175,206.175,206.154,206.154,42900000.0
2006-02-23 03:50:00,206.149,206.161,206.149,206.161,10400000.0
2006-02-23 03:51:00,206.162,206.172,206.151,206.151,31600000.0
2006-02-23 03:52:00,206.157,206.175,206.157,206.175,51300000.0
2006-02-23 03:53:00,206.18,206.19,206.169,206.17,43500001.0
2006-02-23 03:54:00,206.164,206.164,206.154,206.157,34800000.0
2006-02-23 03:55:00,206.154,206.154,206.123,206.132,50300000.0
2006-02-23 03:56:00,206.122,206.149,206.122,206.131,38900000.0
2006-02-23 03:57:00,206.127,206.153,206.127,206.136,52300000.0
2006-02-23 03:58:00,206.13,206.135,206.12,206.135,68800000.0
2006-02-23 03:59:00,206.133,206.152,206.133,206.148,38100000.0
2006-02-23 04:00:00,206.144,206.144,206.116,206.116,31200000.0
2006-02-23 04:01:00,206.11,206.115,206.105,206.105,35000000.0
2006-02-23 04:02:00,206.104,206.143,206.104,206.137,46100000.0
2006-02-23 04:03:00,206.151,206.151,206.139,206.139,43299999.0
2006-02-23 04:04:00,206.138,206.138,206.108,206.108,23600000.0
2006-02-23 04:05:00,206.113,206.149,206.113,206.13,85700000.0
2006-02-23 04:06:00,206.126,206.145,206.126,206.145,76900001.0
2006-02-23 04:07:00,206.165,206.165,206.148,206.148,18700000.0
2006-02-23 04:08:00,206.18,206.182,206.162,206.182,58100000.0
2006-02-23 04:09:00,206.176,206.196,206.176,206.183,99099999.0
2006-02-23 04:10:00,206.197,206.221,206.189,206.21,29500000.0
2006-02-23 04:11:00,206.224,206.239,206.21,206.215,53700000.0
2006-02-23 04:12:00,206.207,206.22,206.202,206.203,80899999.0
2006-02-23 04:13:00,206.205,206.218,206.205,206.218,25600000.0
2006-02-23 04:14:00,206.21,206.24,206.21,206.24,71600000.0
2006-02-23 04:15:00,206.243,206.243,206.203,206.232,55100000.0
2006-02-23 04:16:00,206.226,206.252,206.223,206.223,43800000.0
2006-02-23 04:17:00,206.223,206.232,206.221,206.232,35100000.0
2006-02-23 04:18:00,206.231,206.231,206.219,206.226,19100000.0
2006-02-23 04:19:00,206.22,206.22,206.19,206.197,65300000.0
2006-02-23 04:20:00,206.193,206.211,206.18,206.18,52900000.0
2006-02-23 04:21:00,206.179,206.195,206.179,206.195,15600000.0
2006-02-23 04:22:00,206.195,206.215,206.195,206.2,54600000.0
2006-02-23 04:23:00,206.214,206.214,206.211,206.211,16700000.0
2006-02-23 04:24:00,206.21,206.214,206.201,206.213,80400000.0
2006-02-23 04:25:00,206.193,206.199,206.189,206.197,38300000.0
2006-02-23 04:26:00,206.205,206.213,206.182,206.197,65399999.0
2006-02-23 04:27:00,206.19,206.214,206.188,206.203,30600000.0
2006-02-23 04:28:00,206.2,206.215,206.195,206.198,20800000.0
2006-02-23 04:29:00,206.199,206.199,206.186,206.189,23600000.0
2006-02-23 04:30:00,206.186,206.194,206.172,206.174,40500000.0
2006-02-23 04:31:00,206.162,206.168,206.152,206.168,31500000.0
2006-02-23 04:32:00,206.175,206.211,206.175,206.21,54400000.0
2006-02-23 04:33:00,206.2,206.207,206.197,206.207,33000001.0
2006-02-23 04:34:00,206.202,206.215,206.195,206.21,22800000.0
2006-02-23 04:35:00,206.211,206.211,206.185,206.211,46000000.0
2006-02-23 04:36:00,206.183,206.187,206.161,206.17,31400000.0
2006-02-23 04:37:00,206.167,206.178,206.152,206.168,61700000.0
2006-02-23 04:38:00,206.175,206.177,206.152,206.177,23700000.0
2006-02-23 04:39:00,206.188,206.205,206.182,206.205,42600000.0
2006-02-23 04:40:00,206.205,206.205,206.188,206.195,71400001.0
2006-02-23 04:41:00,206.203,206.222,206.196,206.222,75900000.0
2006-02-23 04:42:00,206.212,206.214,206.169,206.169,65600000.0
2006-02-23 04:43:00,206.185,206.204,206.185,206.192,32400000.0
2006-02-23 04:44:00,206.204,206.204,206.177,206.18,42900000.0
2006-02-23 04:45:00,206.17,206.185,206.17,206.18,66900000.0
2006-02-23 04:46:00,206.178,206.18,206.151,206.151,32400001.0
2006-02-23 04:47:00,206.163,206.17,206.156,206.161,54000001.0
2006-02-23 04:48:00,206.176,206.181,206.167,206.17,54000000.0
2006-02-23 04:49:00,206.168,206.189,206.168,206.175,53900000.0
2006-02-23 04:50:00,206.189,206.197,206.175,206.183,62900000.0
2006-02-23 04:51:00,206.187,206.203,206.185,206.2,13100000.0
2006-02-23 04:52:00,206.188,206.192,206.174,206.182,43700001.0
2006-02-23 04:53:00,206.199,206.213,206.195,206.208,69400000.0
2006-02-23 04:54:00,206.213,206.213,206.176,206.182,46100000.0
2006-02-23 04:55:00,206.168,206.169,206.164,206.164,38800000.0
2006-02-23 04:56:00,206.163,206.179,206.145,206.145,91800001.0
2006-02-23 04:57:00,206.156,206.164,206.154,206.155,83500001.0
2006-02-23 04:58:00,206.145,206.165,206.145,206.149,36200000.0
2006-02-23 04:59:00,206.15,206.152,206.14,206.14,41500000.0
2006-02-23 05:00:00,206.15,206.166,206.146,206.15,59900000.0
2006-02-23 05:01:00,206.142,206.16,206.136,206.16,74100000.0
2006-02-23 05:02:00,206.163,206.186,206.159,206.186,30000000.0
2006-02-23 05:03:00,206.186,206.186,206.173,206.182,29199999.0
2006-02-23 05:04:00,206.182,206.185,206.178,206.185,38199999.0
2006-02-23 05:05:00,206.19,206.19,206.178,206.185,36200000.0
2006-02-23 05:06:00,206.169,206.178,206.15,206.15,39200000.0
2006-02-23 05:07:00,206.169,206.194,206.162,206.185,47800000.0
2006-02-23 05:08:00,206.187,206.197,206.18,206.18,40700000.0
2006-02-23 05:09:00,206.185,206.199,206.174,206.174,31300000.0
2006-02-23 05:10:00,206.171,206.181,206.162,206.162,81599999.0
2006-02-23 05:11:00,206.155,206.166,206.14,206.166,67399999.0
2006-02-23 05:12:00,206.162,206.17,206.158,206.166,39000000.0
2006-02-23 05:13:00,206.157,206.157,206.124,206.124,50100000.0
2006-02-23 05:14:00,206.127,206.138,206.121,206.132,41300000.0
2006-02-23 05:15:00,206.109,206.109,206.059,206.059,7800000.0
2006-02-23 05:16:00,206.06,206.06,206.039,206.049,49100000.0
2006-02-23 05:17:00,206.031,206.04,206.019,206.025,63500000.0
2006-02-23 05:18:00,206.027,206.066,206.014,206.066,40700000.0
2006-02-23 05:19:00,206.073,206.075,206.052,206.052,49500000.0
2006-02-23 05:20:00,206.068,206.089,206.066,206.089,23100000.0
2006-02-23 05:21:00,206.088,206.093,206.069,206.075,39000000.0
2006-02-23 05:22:00,206.081,206.081,206.065,206.065,68100000.0
2006-02-23 05:23:00,206.073,206.099,206.06,206.089,71400000.0
2006-02-23 05:24:00,206.089,206.089,206.044,206.044,67300000.0
2006-02-23 05:25:00,206.047,206.047,205.991,206.006,70400001.0
2006-02-23 05:26:00,205.99,206.012,205.969,205.969,72900000.0
2006-02-23 05:27:00,205.975,206.004,205.975,206.004,76700000.0
2006-02-23 05:28:00,206.014,206.019,205.994,205.994,70600000.0
2006-02-23 05:29:00,205.98,205.992,205.85,205.85,63700001.0
2006-02-23 05:30:00,205.85,205.876,205.85,205.876,28400000.0
2006-02-23 05:31:00,205.881,205.881,205.846,205.846,35099999.0
2006-02-23 05:32:00,205.86,205.883,205.86,205.869,94400001.0
2006-02-23 05:33:00,205.869,205.914,205.869,205.914,30900000.0
2006-02-23 05:34:00,205.911,205.911,205.889,205.897,37300000.0
2006-02-23 05:35:00,205.905,205.905,205.887,205.887,133300000.0
2006-02-23 05:36:00,205.872,205.882,205.85,205.85,45900000.0
2006-02-23 05:37:00,205.845,205.871,205.824,205.871,31000000.0
2006-02-23 05:38:00,205.888,205.89,205.874,205.88,90900000.0
2006-02-23 05:39:00,205.835,205.835,205.764,205.764,34600000.0
2006-02-23 05:40:00,205.763,205.783,205.757,205.781,38300000.0
2006-02-23 05:41:00,205.758,205.786,205.758,205.777,53000001.0
2006-02-23 05:42:00,205.772,205.772,205.735,205.751,18700000.0
2006-02-23 05:43:00,205.734,205.758,205.732,205.758,68899999.0
2006-02-23 05:44:00,205.771,205.771,205.741,205.764,27900000.0
2006-02-23 05:45:00,205.772,205.795,205.772,205.795,48200000.0
2006-02-23 05:46:00,205.793,205.825,205.793,205.811,74599999.0
2006-02-23 05:47:00,205.804,205.804,205.781,205.802,34700000.0
2006-02-23 05:48:00,205.819,205.826,205.806,205.816,77900000.0
2006-02-23 05:49:00,205.823,205.86,205.823,205.859,46000000.0
2006-02-23 05:50:00,205.848,205.872,205.845,205.87,49900000.0
2006-02-23 05:51:00,205.87,205.88,205.846,205.859,30200000.0
2006-02-23 05:52:00,205.887,205.887,205.855,205.873,39400000.0
2006-02-23 05:53:00,205.864,205.881,205.864,205.881,37500001.0
2006-02-23 05:54:00,205.87,205.871,205.838,205.838,33799999.0
2006-02-23 05:55:00,205.831,205.867,205.831,205.857,34300000.0
2006-02-23 05:56:00,205.857,205.86,205.832,205.835,91799999.0
2006-02-23 05:57:00,205.858,205.858,205.782,205.782,51099999.0
2006-02-23 05:58:00,205.785,205.81,205.773,205.81,42900001.0
2006-02-23 05:59:00,205.805,205.805,205.78,205.79,61000000.0
2006-02-23 06:00:00,205.804,205.804,205.758,205.77,67800001.0
2006-02-23 06:01:00,205.78,205.78,205.755,205.774,48200000.0
2006-02-23 06:02:00,205.779,205.786,205.772,205.785,63700000.0
2006-02-23 06:03:00,205.77,205.783,205.765,205.765,74900000.0
2006-02-23 06:04:00,205.756,205.767,205.746,205.767,90299999.0
2006-02-23 06:05:00,205.765,205.788,205.756,205.788,26300000.0
2006-02-23 06:06:00,205.801,205.821,205.77,205.793,76199999.0
2006-02-23 06:07:00,205.798,205.813,205.796,205.813,31800000.0
2006-02-23 06:08:00,205.797,205.799,205.787,205.787,24600000.0
2006-02-23 06:09:00,205.776,205.795,205.773,205.773,40500000.0
2006-02-23 06:10:00,205.751,205.751,205.738,205.738,12300000.0
2006-02-23 06:11:00,205.718,205.728,205.711,205.711,23100000.0
2006-02-23 06:12:00,205.697,205.697,205.675,205.682,39500000.0
2006-02-23 06:13:00,205.692,205.727,205.692,205.723,35400000.0
2006-02-23 06:14:00,205.714,205.714,205.685,205.685,68200001.0
2006-02-23 06:15:00,205.686,205.692,205.686,205.691,46700000.0
2006-02-23 06:16:00,205.706,205.735,205.706,205.732,47400000.0
2006-02-23 06:17:00,205.725,205.725,205.666,205.67,57700000.0
2006-02-23 06:18:00,205.65,205.678,205.65,205.672,43000000.0
2006-02-23 06:19:00,205.681,205.689,205.654,205.676,53600000.0
2006-02-23 06:20:00,205.687,205.687,205.652,205.655,62900000.0
2006-02-23 06:21:00,205.627,205.627,205.571,205.587,53000000.0
2006-02-23 06:22:00,205.56,205.572,205.521,205.567,30100000.0
2006-02-23 06:23:00,205.588,205.606,205.577,205.591,60700000.0
2006-02-23 06:24:00,205.575,205.654,205.575,205.654,12800000.0
2006-02-23 06:25:00,205.658,205.658,205.642,205.649,68100000.0
2006-02-23 06:26:00,205.654,205.671,205.654,205.671,59700000.0
2006-02-23 06:27:00,205.658,205.69,205.658,205.69,57900000.0
2006-02-23 06:28:00,205.677,205.677,205.633,205.654,63600000.0
2006-02-23 06:29:00,205.658,205.658,205.623,205.623,110800000.0
2006-02-23 06:30:00,205.578,205.578,205.459,205.459,49400001.0
2006-02-23 06:31:00,205.449,205.464,205.436,205.446,51600000.0
2006-02-23 06:32:00,205.47,205.493,205.388,205.388,22200000.0
2006-02-23 06:33:00,205.361,205.381,205.297,205.297,54700000.0
2006-02-23 06:34:00,205.258,205.271,205.212,205.238,49000000.0
2006-02-23 06:35:00,205.224,205.256,205.201,205.256,62399999.0
2006-02-23 06:36:00,205.278,205.334,205.273,205.331,36200000.0
2006-02-23 06:37:00,205.327,205.327,205.27,205.296,71700000.0
2006-02-23 06:38:00,205.303,205.329,205.302,205.313,52600000.0
2006-02-23 06:39:00,205.301,205.319,205.285,205.319,65700001.0
2006-02-23 06:40:00,205.332,205.35,205.325,205.33,55400000.0
2006-02-23 06:41:00,205.304,205.304,205.275,205.288,35700000.0
2006-02-23 06:42:00,205.299,205.328,205.299,205.317,39700000.0
2006-02-23 06:43:00,205.335,205.357,205.329,205.338,48600000.0
2006-02-23 06:44:00,205.298,205.298,205.202,205.225,45700000.0
2006-02-23 06:45:00,205.231,205.246,205.218,205.234,59799999.0
2006-02-23 06:46:00,205.252,205.252,205.17,205.175,103499999.0
2006-02-23 06:47:00,205.136,205.136,205.1,205.122,46800001.0
2006-02-23 06:48:00,205.129,205.146,205.096,205.146,104800000.0
2006-02-23 06:49:00,205.125,205.178,205.125,205.178,48400001.0
2006-02-23 06:50:00,205.188,205.228,205.183,205.216,50300001.0
2006-02-23 06:51:00,205.248,205.279,205.246,205.257,56300000.0
2006-02-23 06:52:00,205.253,205.253,205.211,205.227,51100000.0
2006-02-23 06:53:00,205.255,205.305,205.255,205.305,71800001.0
2006-02-23 06:54:00,205.281,205.339,205.281,205.331,41500000.0
2006-02-23 06:55:00,205.314,205.314,205.291,205.314,43400000.0
2006-02-23 06:56:00,205.337,205.354,205.337,205.354,54400000.0
2006-02-23 06:57:00,205.351,205.368,205.332,205.354,44500000.0
2006-02-23 06:58:00,205.329,205.352,205.323,205.352,88700000.0
2006-02-23 06:59:00,205.348,205.348,205.305,205.315,64000000.0
2006-02-23 07:00:00,205.314,205.33,205.289,205.295,28400000.0
2006-02-23 07:01:00,205.292,205.292,205.255,205.255,7100000.0
2006-02-23 07:02:00,205.251,205.251,205.205,205.22,53100000.0
2006-02-23 07:03:00,205.212,205.227,205.2,205.227,32100000.0
2006-02-23 07:04:00,205.234,205.243,205.182,205.182,68499999.0
2006-02-23 07:05:00,205.181,205.188,205.159,205.185,46100000.0
2006-02-23 07:06:00,205.159,205.159,205.016,205.083,93599998.0
2006-02-23 07:07:00,205.103,205.161,205.096,205.153,43800000.0
2006-02-23 07:08:00,205.188,205.194,205.155,205.178,13700000.0
2006-02-23 07:09:00,205.183,205.233,205.183,205.222,50800000.0
2006-02-23 07:10:00,205.238,205.246,205.224,205.23,53700000.0
2006-02-23 07:11:00,205.229,205.231,205.214,205.228,39500000.0
2006-02-23 07:12:00,205.227,205.264,205.222,205.247,40700000.0
2006-02-23 07:13:00,205.224,205.228,205.208,205.221,35100000.0
2006-02-23 07:14:00,205.198,205.221,205.178,205.209,51700000.0
2006-02-23 07:15:00,205.201,205.206,205.175,205.175,42300000.0
2006-02-23 07:16:00,205.171,205.171,205.121,205.121,15900000.0
2006-02-23 07:17:00,205.119,205.133,205.071,205.078,60600000.0
2006-02-23 07:18:00,205.038,205.057,205.004,205.004,34700000.0
2006-02-23 07:19:00,205.025,205.093,205.025,205.081,53700000.0
2006-02-23 07:20:00,205.084,205.091,205.076,205.087,52000000.0
2006-02-23 07:21:00,205.074,205.074,205.063,205.07,81600001.0
2006-02-23 07:22:00,205.074,205.098,205.071,205.098,74600001.0
2006-02-23 07:23:00,205.114,205.138,205.114,205.122,35200000.0
2006-02-23 07:24:00,205.126,205.152,205.122,205.143,63599999.0
2006-02-23 07:25:00,205.127,205.146,205.115,205.125,50000000.0
2006-02-23 07:26:00,205.13,205.138,205.121,205.124,29900000.0
2006-02-23 07:27:00,205.122,205.148,205.122,205.141,49900000.0
2006-02-23 07:28:00,205.141,205.164,205.135,205.138,66499999.0
2006-02-23 07:29:00,205.146,205.151,205.12,205.151,43800000.0
2006-02-23 07:30:00,205.162,205.186,205.148,205.161,64300000.0
2006-02-23 07:31:00,205.167,205.169,205.135,205.16,58600000.0
2006-02-23 07:32:00,205.156,205.194,205.144,205.194,23800000.0
2006-02-23 07:33:00,205.189,205.205,205.189,205.192,66100000.0
2006-02-23 07:34:00,205.205,205.227,205.172,205.179,46100000.0
2006-02-23 07:35:00,205.185,205.201,205.148,205.201,60400001.0
2006-02-23 07:36:00,205.214,205.22,205.193,205.216,47400000.0
2006-02-23 07:37:00,205.224,205.27,205.224,205.27,37800000.0
2006-02-23 07:38:00,205.274,205.281,205.256,205.272,40000000.0
2006-02-23 07:39:00,205.285,205.29,205.254,205.281,46800000.0
2006-02-23 07:40:00,205.302,205.317,205.284,205.295,52400000.0
2006-02-23 07:41:00,205.287,205.287,205.269,205.272,31500000.0
2006-02-23 07:42:00,205.28,205.28,205.263,205.263,22500000.0
2006-02-23 07:43:00,205.257,205.262,205.243,205.258,37400000.0
2006-02-23 07:44:00,205.259,205.278,205.253,205.266,43500000.0
2006-02-23 07:45:00,205.267,205.288,205.262,205.271,86400001.0
2006-02-23 07:46:00,205.266,205.28,205.227,205.227,36900000.0
2006-02-23 07:47:00,205.21,205.222,205.199,205.215,93399999.0
2006-02-23 07:48:00,205.186,205.186,205.128,205.144,54200000.0
2006-02-23 07:49:00,205.143,205.143,205.119,205.132,43600000.0
2006-02-23 07:50:00,205.123,205.123,205.052,205.054,41600000.0
2006-02-23 07:51:00,205.062,205.091,205.039,205.091,66300000.0
2006-02-23 07:52:00,205.089,205.123,205.077,205.077,71200000.0
2006-02-23 07:53:00,205.074,205.075,205.043,205.061,45600000.0
2006-02-23 07:54:00,205.054,205.098,205.054,205.085,71700000.0
2006-02-23 07:55:00,205.058,205.073,205.058,205.068,40900000.0
2006-02-23 07:56:00,205.076,205.126,205.076,205.125,76000001.0
2006-02-23 07:57:00,205.131,205.133,205.092,205.092,120000001.0
2006-02-23 07:58:00,205.095,205.126,205.095,205.107,54400000.0
2006-02-23 07:59:00,205.123,205.137,205.108,205.131,31400000.0
2006-02-23 08:00:00,205.14,205.169,205.135,205.163,35100000.0
2006-02-23 08:01:00,205.167,205.167,205.09,205.1,33400001.0
2006-02-23 08:02:00,205.109,205.109,205.07,205.095,57700000.0
2006-02-23 08:03:00,205.121,205.156,205.121,205.14,32300001.0
2006-02-23 08:04:00,205.123,205.142,205.046,205.046,48600000.0
2006-02-23 08:05:00,205.045,205.045,205.005,205.005,74000000.0
2006-02-23 08:06:00,205.006,205.035,204.991,205.035,38400000.0
2006-02-23 08:07:00,205.008,205.008,204.91,204.953,40500000.0
2006-02-23 08:08:00,204.962,204.991,204.937,204.94,56900000.0
2006-02-23 08:09:00,204.928,204.956,204.919,204.937,51700000.0
2006-02-23 08:10:00,204.905,204.905,204.825,204.828,47000000.0
2006-02-23 08:11:00,204.845,204.845,204.759,204.765,54700000.0
2006-02-23 08:12:00,204.776,204.869,204.776,204.869,58900000.0
2006-02-23 08:13:00,204.873,204.888,204.854,204.888,48200000.0
2006-02-23 08:14:00,204.883,204.983,204.872,204.98,29799999.0
2006-02-23 08:15:00,204.982,205.001,204.963,204.963,49000000.0
2006-02-23 08:16:00,204.963,204.981,204.948,204.973,30700000.0
2006-02-23 08:17:00,204.987,204.987,204.936,204.946,63200001.0
2006-02-23 08:18:00,204.927,204.927,204.901,204.914,37100001.0
2006-02-23 08:19:00,204.929,204.929,204.894,204.913,64400000.0
2006-02-23 08:20:00,204.921,204.927,204.909,204.922,47800000.0
2006-02-23 08:21:00,204.903,204.903,204.837,204.837,47800000.0
2006-02-23 08:22:00,204.845,204.865,204.845,204.846,59100000.0
2006-02-23 08:23:00,204.838,204.899,204.837,204.892,58300000.0
2006-02-23 08:24:00,204.899,204.903,204.877,204.903,34300000.0
2006-02-23 08:25:00,204.893,204.905,204.874,204.905,25500000.0
2006-02-23 08:26:00,204.89,204.893,204.883,204.89,48400000.0
2006-02-23 08:27:00,204.891,204.903,204.891,204.903,23400000.0
2006-02-23 08:28:00,204.911,204.922,204.904,204.911,97999999.0
2006-02-23 08:29:00,204.922,204.942,204.922,204.94,47700001.0
2006-02-23 08:30:00,204.965,205.04,204.965,205.015,40400000.0
2006-02-23 08:31:00,205.014,205.042,205.014,205.025,89600002.0
2006-02-23 08:32:00,205.032,205.047,205.026,205.028,47900000.0
2006-02-23 08:33:00,205.023,205.026,204.999,205.002,65900001.0
2006-02-23 08:34:00,205.012,205.02,204.992,205.02,41300000.0
2006-02-23 08:35:00,204.996,204.997,204.984,204.995,31400000.0
2006-02-23 08:36:00,204.98,204.98,204.95,204.968,36200000.0
2006-02-23 08:37:00,204.955,204.978,204.955,204.963,63100000.0
2006-02-23 08:38:00,204.943,204.943,204.868,204.915,66000000.0
2006-02-23 08:39:00,204.922,204.935,204.895,204.905,110000001.0
2006-02-23 08:40:00,204.934,204.967,204.934,204.948,40799999.0
2006-02-23 08:41:00,204.94,204.95,204.94,204.94,62499999.0
2006-02-23 08:42:00,204.945,204.953,204.919,204.923,42800000.0
2006-02-23 08:43:00,204.925,204.941,204.908,204.908,20700000.0
2006-02-23 08:44:00,204.905,204.905,204.874,204.886,70000000.0
2006-02-23 08:45:00,204.867,204.873,204.847,204.858,49700000.0
2006-02-23 08:46:00,204.856,204.917,204.856,204.917,40400000.0
2006-02-23 08:47:00,204.922,204.95,204.922,204.928,45400000.0
2006-02-23 08:48:00,204.939,204.992,204.939,204.992,25600000.0
2006-02-23 08:49:00,204.997,205.081,204.997,205.081,89599999.0
2006-02-23 08:50:00,205.073,205.073,205.032,205.057,64000000.0
2006-02-23 08:51:00,205.038,205.038,205.016,205.025,49100000.0
2006-02-23 08:52:00,205.04,205.085,205.04,205.064,66100000.0
2006-02-23 08:53:00,205.064,205.092,205.039,205.039,50900000.0
2006-02-23 08:54:00,205.033,205.044,205.024,205.027,10700000.0
2006-02-23 08:55:00,205.024,205.026,204.985,205.026,36500000.0
2006-02-23 08:56:00,205.005,205.006,204.983,205.006,39299999.0
2006-02-23 08:57:00,205.018,205.042,205.003,205.012,83500000.0
2006-02-23 08:58:00,205.016,205.023,204.994,204.998,68499999.0
2006-02-23 08:59:00,204.997,204.997,204.965,204.992,49800000.0
2006-02-23 09:00:00,204.983,204.985,204.972,204.985,58600001.0
2006-02-23 09:01:00,204.978,205.013,204.978,204.988,67400001.0
2006-02-23 09:02:00,204.963,204.963,204.914,204.923,48800000.0
2006-02-23 09:03:00,204.919,204.993,204.914,204.993,20100000.0
2006-02-23 09:04:00,205.007,205.037,205.006,205.021,45399999.0
2006-02-23 09:05:00,205.033,205.058,205.033,205.058,43500001.0
2006-02-23 09:06:00,205.059,205.059,205.019,205.035,45800000.0
2006-02-23 09:07:00,205.021,205.036,205.01,205.024,59800000.0
2006-02-23 09:08:00,205.019,205.028,205.001,205.001,30100000.0
2006-02-23 09:09:00,204.998,204.998,204.924,204.924,36500001.0
2006-02-23 09:10:00,204.943,204.955,204.943,204.948,41200000.0
2006-02-23 09:11:00,204.937,204.941,204.924,204.941,51599999.0
2006-02-23 09:12:00,204.948,205.018,204.948,205.013,52100000.0
2006-02-23 09:13:00,205.015,205.025,205.006,205.006,27000000.0
2006-02-23 09:14:00,204.994,205.015,204.971,205.015,26700000.0
2006-02-23 09:15:00,205.05,205.093,205.05,205.081,33500000.0
2006-02-23 09:16:00,205.098,205.113,205.087,205.109,48400000.0
2006-02-23 09:17:00,205.11,205.121,205.105,205.105,55100000.0
2006-02-23 09:18:00,205.09,205.133,205.089,205.124,74300001.0
2006-02-23 09:19:00,205.124,205.131,205.113,205.127,60400000.0
2006-02-23 09:20:00,205.119,205.126,205.102,205.109,56300000.0
2006-02-23 09:21:00,205.103,205.118,205.103,205.117,61900000.0
2006-02-23 09:22:00,205.114,205.145,205.106,205.145,99599999.0
2006-02-23 09:23:00,205.164,205.164,205.15,205.152,44200001.0
2006-02-23 09:24:00,205.155,205.161,205.141,205.141,71700002.0
2006-02-23 09:25:00,205.134,205.134,205.122,205.122,47100000.0
2006-02-23 09:26:00,205.143,205.145,205.121,205.123,65900000.0
2006-02-23 09:27:00,205.122,205.129,205.119,205.125,76899999.0
2006-02-23 09:28:00,205.137,205.165,205.129,205.165,41199999.0
2006-02-23 09:29:00,205.147,205.162,205.112,205.129,64400000.0
2006-02-23 09:30:00,205.127,205.138,205.127,205.136,54600000.0
2006-02-23 09:31:00,205.125,205.177,205.125,205.177,33300000.0
2006-02-23 09:32:00,205.208,205.234,205.208,205.221,51800000.0
2006-02-23 09:33:00,205.239,205.249,205.213,205.213,67600001.0
2006-02-23 09:34:00,205.216,205.216,205.19,205.207,29100000.0
2006-02-23 09:35:00,205.212,205.218,205.171,205.182,71700001.0
2006-02-23 09:36:00,205.202,205.237,205.202,205.237,51700000.0
2006-02-23 09:37:00,205.228,205.233,205.179,205.207,41100000.0
2006-02-23 09:38:00,205.174,205.194,205.153,205.165,49600000.0
2006-02-23 09:39:00,205.184,205.203,205.148,205.156,39200000.0
2006-02-23 09:40:00,205.158,205.162,205.148,205.152,29500000.0
2006-02-23 09:41:00,205.139,205.139,205.122,205.127,33500000.0
2006-02-23 09:42:00,205.123,205.156,205.123,205.125,80699999.0
2006-02-23 09:43:00,205.128,205.166,205.127,205.156,38800000.0
2006-02-23 09:44:00,205.143,205.183,205.136,205.17,72900000.0
2006-02-23 09:45:00,205.169,205.178,205.154,205.172,24700000.0
2006-02-23 09:46:00,205.161,205.161,205.121,205.135,57700000.0
2006-02-23 09:47:00,205.156,205.202,205.154,205.202,56600001.0
2006-02-23 09:48:00,205.202,205.202,205.177,205.177,28700000.0
2006-02-23 09:49:00,205.183,205.224,205.183,205.205,53199999.0
2006-02-23 09:50:00,205.206,205.246,205.187,205.216,45800000.0
2006-02-23 09:51:00,205.222,205.247,205.211,205.211,45900000.0
2006-02-23 09:52:00,205.21,205.21,205.186,205.187,58400000.0
2006-02-23 09:53:00,205.19,205.205,205.164,205.205,49600000.0
2006-02-23 09:54:00,205.22,205.248,205.197,205.248,34900000.0
2006-02-23 09:55:00,205.242,205.266,205.22,205.266,44300000.0
2006-02-23 09:56:00,205.262,205.278,205.25,205.259,43400000.0
2006-02-23 09:57:00,205.24,205.254,205.226,205.233,57700000.0
2006-02-23 09:58:00,205.254,205.27,205.246,205.246,71400000.0
2006-02-23 09:59:00,205.27,205.285,205.27,205.285,12000000.0
2006-02-23 10:00:00,205.284,205.307,205.275,205.297,42900000.0
2006-02-23 10:01:00,205.296,205.298,205.276,205.278,55400000.0
2006-02-23 10:02:00,205.289,205.289,205.259,205.259,16000000.0
2006-02-23 10:03:00,205.247,205.263,205.246,205.257,53200000.0
2006-02-23 10:04:00,205.261,205.283,205.261,205.278,25200000.0
2006-02-23 10:05:00,205.285,205.293,205.27,205.293,29800000.0
2006-02-23 10:06:00,205.312,205.319,205.25,205.25,34700000.0
2006-02-23 10:07:00,205.233,205.298,205.231,205.298,55299999.0
2006-02-23 10:08:00,205.295,205.35,205.291,205.35,33200000.0
2006-02-23 10:09:00,205.346,205.346,205.277,205.279,46800000.0
2006-02-23 10:10:00,205.281,205.289,205.272,205.273,68100000.0
2006-02-23 10:11:00,205.254,205.284,205.254,205.274,37600000.0
2006-02-23 10:12:00,205.263,205.263,205.231,205.243,33000000.0
2006-02-23 10:13:00,205.221,205.226,205.211,205.211,32500000.0
2006-02-23 10:14:00,205.2,205.2,205.164,205.172,31600000.0
2006-02-23 10:15:00,205.184,205.184,205.163,205.163,40900000.0
2006-02-23 10:16:00,205.166,205.192,205.159,205.192,56400000.0
2006-02-23 10:17:00,205.176,205.235,205.176,205.235,50999999.0
2006-02-23 10:18:00,205.233,205.266,205.233,205.235,39700000.0
2006-02-23 10:19:00,205.226,205.237,205.218,205.228,25100000.0
2006-02-23 10:20:00,205.226,205.226,205.186,205.21,42100000.0
2006-02-23 10:21:00,205.206,205.235,205.206,205.235,46199999.0
2006-02-23 10:22:00,205.227,205.227,205.168,205.17,30300000.0
2006-02-23 10:23:00,205.15,205.175,205.134,205.175,43900000.0
2006-02-23 10:24:00,205.175,205.181,205.154,205.178,52700000.0
2006-02-23 10:25:00,205.193,205.217,205.193,205.214,37200000.0
2006-02-23 10:26:00,205.22,205.269,205.208,205.255,66600000.0
2006-02-23 10:27:00,205.261,205.271,205.244,205.252,48600000.0
2006-02-23 10:28:00,205.254,205.254,205.228,205.238,60700000.0
2006-02-23 10:29:00,205.248,205.248,205.172,205.172,74300000.0
2006-02-23 10:30:00,205.156,205.174,205.152,205.157,59400000.0
2006-02-23 10:31:00,205.145,205.156,205.136,205.136,42300001.0
2006-02-23 10:32:00,205.137,205.158,205.135,205.135,47400000.0
2006-02-23 10:33:00,205.136,205.136,205.108,205.115,34000000.0
2006-02-23 10:34:00,205.111,205.111,205.06,205.065,27300000.0
2006-02-23 10:35:00,205.035,205.035,204.925,204.925,29100000.0
2006-02-23 10:36:00,204.944,205.003,204.944,204.991,56300000.0
2006-02-23 10:37:00,205.008,205.016,204.988,205.009,34700000.0
2006-02-23 10:38:00,205.037,205.052,204.99,204.997,49499999.0
2006-02-23 10:39:00,204.932,204.932,204.79,204.79,18700000.0
2006-02-23 10:40:00,204.819,204.849,204.812,204.842,44199999.0
2006-02-23 10:41:00,204.863,204.897,204.859,204.877,68100000.0
2006-02-23 10:42:00,204.866,204.868,204.784,204.79,33100000.0
2006-02-23 10:43:00,204.749,204.858,204.747,204.858,85100000.0
2006-02-23 10:44:00,204.861,204.905,204.857,204.888,117700000.0
2006-02-23 10:45:00,204.902,204.915,204.864,204.915,26800000.0
2006-02-23 10:46:00,204.916,204.982,204.916,204.971,45900000.0
2006-02-23 10:47:00,204.971,204.971,204.935,204.945,58900000.0
2006-02-23 10:48:00,204.945,204.983,204.939,204.983,28000000.0
2006-02-23 10:49:00,205.001,205.001,204.965,204.976,49500000.0
2006-02-23 10:50:00,204.979,204.988,204.962,204.985,97200001.0
2006-02-23 10:51:00,204.988,205.017,204.988,205.002,72900000.0
2006-02-23 10:52:00,205.014,205.05,205.014,205.05,33399999.0
2006-02-23 10:53:00,205.05,205.057,205.036,205.052,64600001.0
2006-02-23 10:54:00,205.044,205.052,205.022,205.029,63400001.0
2006-02-23 10:55:00,205.02,205.02,204.973,204.975,20000000.0
2006-02-23 10:56:00,204.954,204.982,204.943,204.968,36100000.0
2006-02-23 10:57:00,204.969,204.969,204.915,204.915,36600000.0
2006-02-23 10:58:00,204.914,204.932,204.907,204.923,35000000.0
2006-02-23 10:59:00,204.911,204.925,204.905,204.925,40399999.0
2006-02-23 11:00:00,204.918,204.932,204.9,204.91,88700001.0
2006-02-23 11:01:00,204.896,204.908,204.863,204.863,41600000.0
2006-02-23 11:02:00,204.87,204.894,204.86,204.894,51000000.0
2006-02-23 11:03:00,204.893,204.926,204.893,204.913,55299999.0
2006-02-23 11:04:00,204.924,204.924,204.893,204.912,27100000.0
2006-02-23 11:05:00,204.911,204.922,204.865,204.865,67400000.0
2006-02-23 11:06:00,204.852,204.852,204.815,204.846,22200000.0
2006-02-23 11:07:00,204.814,204.814,204.773,204.793,47100001.0
2006-02-23 11:08:00,204.824,204.85,204.824,204.839,50400000.0
2006-02-23 11:09:00,204.842,204.863,204.802,204.821,34300000.0
2006-02-23 11:10:00,204.828,204.938,204.814,204.918,45700000.0
2006-02-23 11:11:00,204.93,204.958,204.919,204.958,51200001.0
2006-02-23 11:12:00,204.99,205.003,204.904,204.904,43300000.0
2006-02-23 11:13:00,204.871,204.871,204.797,204.809,45700000.0
2006-02-23 11:14:00,204.85,204.887,204.84,204.873,32200000.0
2006-02-23 11:15:00,204.892,204.951,204.892,204.925,95800000.0
2006-02-23 11:16:00,204.929,204.95,204.918,204.95,55000000.0
2006-02-23 11:17:00,204.938,204.972,204.923,204.972,48300000.0
2006-02-23 11:18:00,204.985,205.03,204.965,205.026,61500000.0
2006-02-23 11:19:00,205.027,205.031,204.936,204.936,49799999.0
2006-02-23 11:20:00,204.926,204.969,204.926,204.955,59100000.0
2006-02-23 11:21:00,204.948,204.948,204.896,204.905,18800000.0
2006-02-23 11:22:00,204.895,204.942,204.892,204.942,77200001.0
2006-02-23 11:23:00,204.99,205.061,204.99,205.061,37100000.0
2006-02-23 11:24:00,205.081,205.107,205.056,205.056,93300001.0
2006-02-23 11:25:00,205.045,205.127,205.044,205.074,64000000.0
2006-02-23 11:26:00,205.05,205.053,204.982,204.982,41000000.0
2006-02-23 11:27:00,204.98,205.018,204.98,205.017,59799999.0
2006-02-23 11:28:00,205.013,205.038,205.012,205.038,19600000.0
2006-02-23 11:29:00,205.071,205.071,205.025,205.064,60600000.0
2006-02-23 11:30:00,205.081,205.094,205.035,205.047,41500000.0
2006-02-23 11:31:00,205.046,205.069,205.046,205.069,33600000.0
2006-02-23 11:32:00,205.052,205.074,205.007,205.018,26500000.0
2006-02-23 11:33:00,205.013,205.027,204.994,204.994,32200000.0
2006-02-23 11:34:00,204.973,204.973,204.904,204.918,21600000.0
2006-02-23 11:35:00,204.924,204.952,204.924,204.952,59999999.0
2006-02-23 11:36:00,204.965,204.999,204.96,204.968,92599999.0
2006-02-23 11:37:00,204.971,204.974,204.971,204.971,35900000.0
2006-02-23 11:38:00,204.939,204.939,204.871,204.881,52900000.0
2006-02-23 11:39:00,204.867,204.892,204.866,204.892,66900001.0
2006-02-23 11:40:00,204.885,204.927,204.885,204.903,25200000.0
2006-02-23 11:41:00,204.886,204.934,204.88,204.924,53800000.0
2006-02-23 11:42:00,204.936,204.963,204.922,204.963,44900000.0
2006-02-23 11:43:00,204.967,204.986,204.915,204.915,78700000.0
2006-02-23 11:44:00,204.939,205.005,204.939,205.005,46799999.0
2006-02-23 11:45:00,205.021,205.049,205.014,205.02,54000000.0
2006-02-23 11:46:00,205.011,205.014,204.977,204.977,65399999.0
2006-02-23 11:47:00,204.969,204.969,204.961,204.961,30600000.0
2006-02-23 11:48:00,204.968,204.985,204.96,204.96,34900000.0
2006-02-23 11:49:00,204.927,204.943,204.908,204.908,47200000.0
2006-02-23 11:50:00,204.898,204.915,204.889,204.893,49800000.0
2006-02-23 11:51:00,204.916,204.942,204.894,204.935,83200000.0
2006-02-23 11:52:00,204.936,204.951,204.934,204.947,45800000.0
2006-02-23 11:53:00,204.962,205.005,204.962,204.993,80000001.0
2006-02-23 11:54:00,205.003,205.045,205.003,205.045,20400000.0
2006-02-23 11:55:00,205.087,205.096,205.071,205.096,40300000.0
2006-02-23 11:56:00,205.118,205.142,205.086,205.127,69500000.0
2006-02-23 11:57:00,205.145,205.154,205.132,205.146,58300000.0
2006-02-23 11:58:00,205.144,205.163,205.144,205.15,39000000.0
2006-02-23 11:59:00,205.154,205.154,205.116,205.133,35900000.0
2006-02-23 12:00:00,205.149,205.149,205.123,205.14,53300000.0
2006-02-23 12:01:00,205.139,205.155,205.139,205.15,45999999.0
2006-02-23 12:02:00,205.156,205.197,205.147,205.185,78600000.0
2006-02-23 12:03:00,205.185,205.214,205.167,205.2,26500000.0
2006-02-23 12:04:00,205.179,205.179,205.154,205.163,28700000.0
2006-02-23 12:05:00,205.166,205.172,205.164,205.164,39400000.0
2006-02-23 12:06:00,205.174,205.174,205.145,205.145,44300000.0
2006-02-23 12:07:00,205.158,205.202,205.158,205.179,69100000.0
2006-02-23 12:08:00,205.171,205.172,205.14,205.162,55200000.0
2006-02-23 12:09:00,205.133,205.173,205.131,205.163,42400000.0
2006-02-23 12:10:00,205.167,205.167,205.14,205.159,44500000.0
2006-02-23 12:11:00,205.162,205.167,205.142,205.162,57400001.0
2006-02-23 12:12:00,205.168,205.172,205.154,205.159,32600000.0
2006-02-23 12:13:00,205.17,205.192,205.161,205.192,17000000.0
2006-02-23 12:14:00,205.209,205.221,205.205,205.205,29700000.0
2006-02-23 12:15:00,205.198,205.239,205.198,205.224,58000000.0
2006-02-23 12:16:00,205.222,205.222,205.17,205.17,66500000.0
2006-02-23 12:17:00,205.189,205.234,205.179,205.234,27800000.0
2006-02-23 12:18:00,205.234,205.246,205.168,205.168,37800000.0
2006-02-23 12:19:00,205.162,205.188,205.158,205.188,35700000.0
2006-02-23 12:20:00,205.192,205.23,205.177,205.23,26000000.0
2006-02-23 12:21:00,205.235,205.259,205.216,205.259,45100000.0
2006-02-23 12:22:00,205.293,205.314,205.293,205.293,59900001.0
2006-02-23 12:23:00,205.307,205.307,205.224,205.224,18100000.0
2006-02-23 12:24:00,205.187,205.213,205.187,205.212,29400000.0
2006-02-23 12:25:00,205.212,205.219,205.19,205.219,55800000.0
2006-02-23 12:26:00,205.21,205.259,205.192,205.259,29000000.0
2006-02-23 12:27:00,205.253,205.253,205.225,205.236,25500000.0
2006-02-23 12:28:00,205.257,205.269,205.23,205.23,54100000.0
2006-02-23 12:29:00,205.239,205.244,205.193,205.195,31800000.0
2006-02-23 12:30:00,205.182,205.203,205.178,205.199,68099999.0
2006-02-23 12:31:00,205.214,205.214,205.187,205.208,55200001.0
2006-02-23 12:32:00,205.215,205.232,205.207,205.222,38500000.0
2006-02-23 12:33:00,205.216,205.216,205.195,205.208,55099999.0
2006-02-23 12:34:00,205.2,205.2,205.187,205.197,59800001.0
2006-02-23 12:35:00,205.199,205.199,205.179,205.184,55000000.0
2006-02-23 12:36:00,205.174,205.188,205.167,205.172,60700001.0
2006-02-23 12:37:00,205.173,205.2,205.163,205.185,100799999.0
2006-02-23 12:38:00,205.188,205.21,205.182,205.19,51200000.0
2006-02-23 12:39:00,205.192,205.241,205.192,205.23,57800000.0
2006-02-23 12:40:00,205.233,205.271,205.221,205.267,47500000.0
2006-02-23 12:41:00,205.285,205.295,205.235,205.243,53800000.0
2006-02-23 12:42:00,205.243,205.259,205.215,205.215,55300000.0
2006-02-23 12:43:00,205.216,205.219,205.2,205.208,34100000.0
2006-02-23 12:44:00,205.212,205.217,205.17,205.178,26600000.0
2006-02-23 12:45:00,205.183,205.183,205.137,205.153,39100000.0
2006-02-23 12:46:00,205.143,205.162,205.133,205.16,48200000.0
2006-02-23 12:47:00,205.172,205.187,205.153,205.187,43900000.0
2006-02-23 12:48:00,205.181,205.183,205.156,205.17,63999999.0
2006-02-23 12:49:00,205.17,205.174,205.128,205.128,65800000.0
2006-02-23 12:50:00,205.141,205.157,205.129,205.144,53000000.0
2006-02-23 12:51:00,205.143,205.143,205.117,205.135,82600001.0
2006-02-23 12:52:00,205.115,205.128,205.099,205.128,41700000.0
2006-02-23 12:53:00,205.123,205.17,205.121,205.136,17900000.0
2006-02-23 12:54:00,205.133,205.133,205.079,205.115,49099999.0
2006-02-23 12:55:00,205.118,205.226,205.104,205.226,50400000.0
2006-02-23 12:56:00,205.237,205.237,205.184,205.184,28700000.0
2006-02-23 12:57:00,205.173,205.201,205.156,205.17,51000000.0
2006-02-23 12:58:00,205.166,205.173,205.151,205.168,54600000.0
2006-02-23 12:59:00,205.17,205.17,205.107,205.115,49300000.0
2006-02-23 13:00:00,205.111,205.132,205.096,205.122,23100000.0
2006-02-23 13:01:00,205.115,205.115,205.082,205.098,27600000.0
2006-02-23 13:02:00,205.087,205.096,205.075,205.075,38000000.0
2006-02-23 13:03:00,205.083,205.123,205.07,205.123,58500000.0
2006-02-23 13:04:00,205.128,205.143,205.113,205.122,47000000.0
2006-02-23 13:05:00,205.147,205.23,205.145,205.23,69799999.0
2006-02-23 13:06:00,205.244,205.26,205.225,205.228,53200000.0
2006-02-23 13:07:00,205.237,205.25,205.215,205.215,35000000.0
2006-02-23 13:08:00,205.204,205.216,205.191,205.214,67100000.0
2006-02-23 13:09:00,205.23,205.23,205.216,205.227,45600000.0
2006-02-23 13:10:00,205.228,205.287,205.228,205.277,40700000.0
2006-02-23 13:11:00,205.276,205.282,205.267,205.277,38100001.0
2006-02-23 13:12:00,205.275,205.336,205.273,205.319,50400000.0
2006-02-23 13:13:00,205.306,205.34,205.305,205.334,59200000.0
2006-02-23 13:14:00,205.343,205.343,205.303,205.316,84200000.0
2006-02-23 13:15:00,205.31,205.325,205.291,205.301,25000000.0
2006-02-23 13:16:00,205.314,205.322,205.29,205.29,78100000.0
2006-02-23 13:17:00,205.275,205.275,205.258,205.258,99500001.0
2006-02-23 13:18:00,205.269,205.269,205.221,205.243,46400000.0
2006-02-23 13:19:00,205.244,205.256,205.225,205.228,43900000.0
2006-02-23 13:20:00,205.259,205.268,205.244,205.259,46800000.0
2006-02-23 13:21:00,205.25,205.272,205.228,205.259,35000000.0
2006-02-23 13:22:00,205.243,205.243,205.218,205.23,48200001.0
2006-02-23 13:23:00,205.24,205.24,205.22,205.225,41000000.0
2006-02-23 13:24:00,205.231,205.235,205.224,205.235,58100000.0
2006-02-23 13:25:00,205.221,205.23,205.205,205.205,41500000.0
2006-02-23 13:26:00,205.206,205.206,205.178,205.188,46000000.0
2006-02-23 13:27:00,205.201,205.201,205.17,205.177,42500000.0
2006-02-23 13:28:00,205.168,205.203,205.164,205.172,19800000.0
2006-02-23 13:29:00,205.167,205.167,205.142,205.142,48199999.0
2006-02-23 13:30:00,205.124,205.129,205.111,205.129,37700000.0
2006-02-23 13:31:00,205.141,205.151,205.12,205.143,68400001.0
2006-02-23 13:32:00,205.158,205.165,205.12,205.144,123999999.0
2006-02-23 13:33:00,205.152,205.158,205.144,205.158,83799998.0
2006-02-23 13:34:00,205.143,205.143,205.122,205.124,66300001.0
2006-02-23 13:35:00,205.129,205.129,205.1,205.11,62199999.0
2006-02-23 13:36:00,205.124,205.141,205.124,205.141,72200000.0
2006-02-23 13:37:00,205.167,205.192,205.167,205.176,27000000.0
2006-02-23 13:38:00,205.179,205.203,205.179,205.189,27900000.0
2006-02-23 13:39:00,205.195,205.195,205.17,205.178,48900000.0
2006-02-23 13:40:00,205.163,205.203,205.163,205.19,57500000.0
2006-02-23 13:41:00,205.205,205.211,205.179,205.181,70999999.0
2006-02-23 13:42:00,205.176,205.176,205.135,205.135,21400000.0
2006-02-23 13:43:00,205.137,205.137,205.06,205.063,44500000.0
2006-02-23 13:44:00,205.066,205.085,205.063,205.081,90700000.0
2006-02-23 13:45:00,205.07,205.121,205.07,205.121,50000000.0
2006-02-23 13:46:00,205.129,205.138,205.124,205.128,34000000.0
2006-02-23 13:47:00,205.129,205.134,205.112,205.132,52900000.0
2006-02-23 13:48:00,205.136,205.136,205.11,205.11,30200000.0
2006-02-23 13:49:00,205.123,205.141,205.123,205.138,36400000.0
2006-02-23 13:50:00,205.144,205.148,205.137,205.148,21600000.0
2006-02-23 13:51:00,205.15,205.15,205.135,205.147,80000001.0
2006-02-23 13:52:00,205.148,205.16,205.148,205.148,50899999.0
2006-02-23 13:53:00,205.131,205.146,205.124,205.137,44300000.0
2006-02-23 13:54:00,205.134,205.153,205.133,205.143,24300000.0
2006-02-23 13:55:00,205.136,205.141,205.13,205.135,36900000.0
2006-02-23 13:56:00,205.126,205.153,205.126,205.139,28600000.0
2006-02-23 13:57:00,205.136,205.136,205.118,205.132,67600000.0
2006-02-23 13:58:00,205.121,205.125,205.112,205.125,34199999.0
2006-02-23 13:59:00,205.126,205.131,205.097,205.129,60100000.0
2006-02-23 14:00:00,205.121,205.135,205.119,205.135,51399999.0
2006-02-23 14:01:00,205.127,205.167,205.118,205.133,62600000.0
2006-02-23 14:02:00,205.133,205.162,205.133,205.15,48500000.0
2006-02-23 14:03:00,205.133,205.171,205.133,205.171,39400000.0
2006-02-23 14:04:00,205.16,205.18,205.157,205.173,94399999.0
2006-02-23 14:05:00,205.181,205.187,205.158,205.18,69000000.0
2006-02-23 14:06:00,205.186,205.208,205.179,205.201,97999999.0
2006-02-23 14:07:00,205.203,205.203,205.189,205.193,34900000.0
2006-02-23 14:08:00,205.181,205.199,205.167,205.199,37100000.0
2006-02-23 14:09:00,205.19,205.2,205.188,205.191,39699999.0
2006-02-23 14:10:00,205.217,205.263,205.217,205.244,46900001.0
2006-02-23 14:11:00,205.249,205.268,205.239,205.265,54100000.0
2006-02-23 14:12:00,205.269,205.281,205.259,205.264,53200000.0
2006-02-23 14:13:00,205.253,205.281,205.253,205.262,42800000.0
2006-02-23 14:14:00,205.259,205.27,205.236,205.27,51400000.0
2006-02-23 14:15:00,205.276,205.276,205.212,205.212,65599999.0
2006-02-23 14:16:00,205.218,205.218,205.19,205.209,63100000.0
2006-02-23 14:17:00,205.212,205.228,205.202,205.207,57200000.0
2006-02-23 14:18:00,205.207,205.208,205.193,205.193,51300000.0
2006-02-23 14:19:00,205.184,205.195,205.17,205.179,60700000.0
2006-02-23 14:20:00,205.173,205.178,205.159,205.176,64399999.0
2006-02-23 14:21:00,205.178,205.191,205.178,205.181,30800001.0
2006-02-23 14:22:00,205.173,205.219,205.173,205.21,58700000.0
2006-02-23 14:23:00,205.216,205.224,205.198,205.218,66000000.0
2006-02-23 14:24:00,205.204,205.208,205.18,205.19,37800000.0
2006-02-23 14:25:00,205.18,205.18,205.153,205.155,22800000.0
2006-02-23 14:26:00,205.154,205.174,205.15,205.15,25100000.0
2006-02-23 14:27:00,205.156,205.185,205.156,205.181,43700000.0
2006-02-23 14:28:00,205.165,205.165,205.143,205.143,45400000.0
2006-02-23 14:29:00,205.133,205.164,205.133,205.164,22400000.0
2006-02-23 14:30:00,205.149,205.157,205.135,205.147,60400000.0
2006-02-23 14:31:00,205.143,205.147,205.109,205.13,45800000.0
2006-02-23 14:32:00,205.097,205.097,205.075,205.076,54600000.0
2006-02-23 14:33:00,205.077,205.087,205.071,205.071,64999999.0
2006-02-23 14:34:00,205.073,205.073,205.054,205.06,42099999.0
2006-02-23 14:35:00,205.078,205.111,205.078,205.088,66100000.0
2006-02-23 14:36:00,205.107,205.127,205.107,205.115,30700000.0
2006-02-23 14:37:00,205.106,205.106,205.064,205.068,41100000.0
2006-02-23 14:38:00,205.08,205.116,205.08,205.116,71099999.0
2006-02-23 14:39:00,205.12,205.149,205.12,205.123,54400001.0
2006-02-23 14:40:00,205.12,205.128,205.113,205.128,17300000.0
2006-02-23 14:41:00,205.145,205.145,205.126,205.132,28100000.0
2006-02-23 14:42:00,205.14,205.145,205.135,205.14,23000000.0
2006-02-23 14:43:00,205.132,205.137,205.121,205.121,53000000.0
2006-02-23 14:44:00,205.143,205.179,205.143,205.179,21900000.0
2006-02-23 14:45:00,205.187,205.25,205.187,205.244,37200000.0
2006-02-23 14:46:00,205.24,205.275,205.23,205.275,41200000.0
2006-02-23 14:47:00,205.281,205.281,205.234,205.261,47700000.0
2006-02-23 14:48:00,205.241,205.257,205.234,205.245,40200000.0
2006-02-23 14:49:00,205.242,205.254,205.23,205.245,71799999.0
2006-02-23 14:50:00,205.237,205.265,205.233,205.265,46500000.0
2006-02-23 14:51:00,205.252,205.309,205.252,205.309,80700001.0
2006-02-23 14:52:00,205.321,205.321,205.27,205.27,31700000.0
2006-02-23 14:53:00,205.262,205.281,205.257,205.281,30600000.0
2006-02-23 14:54:00,205.288,205.313,205.274,205.313,57299999.0
2006-02-23 14:55:00,205.31,205.321,205.278,205.288,68300000.0
2006-02-23 14:56:00,205.296,205.296,205.272,205.278,75600000.0
2006-02-23 14:57:00,205.282,205.305,205.28,205.28,27700000.0
2006-02-23 14:58:00,205.276,205.276,205.26,205.26,52100000.0
2006-02-23 14:59:00,205.25,205.27,205.25,205.26,36000000.0
2006-02-23 15:00:00,205.253,205.253,205.23,205.235,25800000.0
2006-02-23 15:01:00,205.249,205.256,205.231,205.231,19300000.0
2006-02-23 15:02:00,205.222,205.226,205.209,205.225,30800000.0
2006-02-23 15:03:00,205.204,205.215,205.167,205.167,82799999.0
2006-02-23 15:04:00,205.153,205.182,205.153,205.182,51800001.0
2006-02-23 15:05:00,205.177,205.178,205.135,205.135,30900000.0
2006-02-23 15:06:00,205.159,205.205,205.159,205.176,35200000.0
2006-02-23 15:07:00,205.191,205.209,205.186,205.207,72699999.0
2006-02-23 15:08:00,205.213,205.213,205.199,205.207,29600000.0
2006-02-23 15:09:00,205.204,205.207,205.192,205.203,59200001.0
2006-02-23 15:10:00,205.209,205.224,205.202,205.21,92800001.0
2006-02-23 15:11:00,205.199,205.227,205.196,205.227,41299999.0
2006-02-23 15:12:00,205.206,205.206,205.169,205.169,38800000.0
2006-02-23 15:13:00,205.139,205.179,205.138,205.14,34100000.0
2006-02-23 15:14:00,205.119,205.119,205.089,205.09,36200000.0
2006-02-23 15:15:00,205.055,205.067,205.026,205.041,44599999.0
2006-02-23 15:16:00,205.023,205.061,205.01,205.06,61000000.0
2006-02-23 15:17:00,205.051,205.053,205.019,205.053,38500000.0
2006-02-23 15:18:00,205.047,205.047,205.015,205.029,16800000.0
2006-02-23 15:19:00,205.03,205.092,205.01,205.052,40000000.0
2006-02-23 15:20:00,205.052,205.122,205.052,205.102,44800000.0
2006-02-23 15:21:00,205.072,205.072,204.996,205.006,40500000.0
2006-02-23 15:22:00,205.007,205.048,205.007,205.044,23000000.0
2006-02-23 15:23:00,205.039,205.072,205.036,205.072,53800000.0
2006-02-23 15:24:00,205.069,205.069,205.023,205.036,32200000.0
2006-02-23 15:25:00,205.041,205.043,204.992,205.024,28500000.0
2006-02-23 15:26:00,205.014,205.022,204.966,204.966,51600000.0
2006-02-23 15:27:00,204.957,205.026,204.957,205.02,33600000.0
2006-02-23 15:28:00,205.013,205.063,205.013,205.063,40400000.0
2006-02-23 15:29:00,205.057,205.063,205.013,205.033,67000001.0
2006-02-23 15:30:00,205.04,205.04,204.933,205.006,94300000.0
2006-02-23 15:31:00,205.005,205.005,204.979,204.997,60999999.0
2006-02-23 15:32:00,205.007,205.097,205.007,205.091,59200001.0
2006-02-23 15:33:00,205.057,205.07,205.041,205.045,45699999.0
2006-02-23 15:34:00,205.045,205.063,205.04,205.045,49200000.0
2006-02-23 15:35:00,205.041,205.053,205.028,205.028,58300000.0
2006-02-23 15:36:00,205.038,205.038,205.004,205.024,63100000.0
2006-02-23 15:37:00,205.017,205.042,205.003,205.042,39400000.0
2006-02-23 15:38:00,205.05,205.07,205.015,205.07,68100000.0
2006-02-23 15:39:00,205.082,205.092,205.061,205.061,18000000.0
2006-02-23 15:40:00,205.051,205.073,205.041,205.044,73100000.0
2006-02-23 15:41:00,205.056,205.058,205.033,205.053,59200000.0
2006-02-23 15:42:00,205.041,205.058,205.038,205.05,27400000.0
2006-02-23 15:43:00,205.058,205.058,205.022,205.026,53000000.0
2006-02-23 15:44:00,205.031,205.031,204.985,204.999,28200000.0
2006-02-23 15:45:00,205.001,205.04,205.001,205.034,54400000.0
2006-02-23 15:46:00,205.05,205.05,205.011,205.032,31100000.0
2006-02-23 15:47:00,205.034,205.036,204.988,205.011,94700000.0
2006-02-23 15:48:00,205.009,205.009,204.988,204.994,25800000.0
2006-02-23 15:49:00,204.992,205.039,204.992,205.039,57400000.0
2006-02-23 15:50:00,205.029,205.044,205.008,205.044,48400001.0
2006-02-23 15:51:00,205.05,205.05,205.009,205.025,72499999.0
2006-02-23 15:52:00,205.016,205.035,205.009,205.01,67100000.0
2006-02-23 15:53:00,205.03,205.042,205.027,205.027,45600001.0
2006-02-23 15:54:00,205.023,205.037,205.009,205.028,69999999.0
2006-02-23 15:55:00,205.034,205.052,205.034,205.044,66700000.0
2006-02-23 15:56:00,205.029,205.047,205.029,205.035,85999999.0
2006-02-23 15:57:00,205.024,205.048,205.019,205.026,52700000.0
2006-02-23 15:58:00,205.018,205.018,204.992,204.998,11700000.0
2006-02-23 15:59:00,205.006,205.006,204.976,204.984,20000000.0
2006-02-23 16:00:00,204.975,204.99,204.975,204.986,80900000.0
2006-02-23 16:01:00,204.989,205.004,204.983,205.001,31900000.0
2006-02-23 16:02:00,205.003,205.005,204.971,204.992,56500000.0
2006-02-23 16:03:00,205.003,205.015,204.994,205.015,15200000.0
2006-02-23 16:04:00,205.021,205.037,205.007,205.028,43600000.0
2006-02-23 16:05:00,205.05,205.066,205.049,205.061,19500000.0
2006-02-23 16:06:00,205.054,205.073,205.037,205.073,29700000.0
2006-02-23 16:07:00,205.059,205.061,205.031,205.049,54000000.0
2006-02-23 16:08:00,205.028,205.041,205.015,205.031,23800000.0
2006-02-23 16:09:00,205.01,205.022,205.003,205.022,60500001.0
2006-02-23 16:10:00,205.001,205.026,204.992,205.026,48500000.0
2006-02-23 16:11:00,205.01,205.01,204.983,204.983,14100000.0
2006-02-23 16:12:00,204.99,204.994,204.972,204.994,42900000.0
2006-02-23 16:13:00,204.994,204.994,204.915,204.915,51100000.0
2006-02-23 16:14:00,204.899,204.907,204.864,204.887,19200000.0
2006-02-23 16:15:00,204.908,204.991,204.896,204.977,47000000.0
2006-02-23 16:16:00,204.972,205.023,204.97,204.983,59200000.0
2006-02-23 16:17:00,204.961,205.037,204.961,205.037,62100000.0
2006-02-23 16:18:00,205.048,205.077,205.039,205.063,53100000.0
2006-02-23 16:19:00,205.093,205.102,205.057,205.091,61600000.0
2006-02-23 16:20:00,205.108,205.146,205.106,205.146,78800000.0
2006-02-23 16:21:00,205.176,205.192,205.16,205.172,64500001.0
2006-02-23 16:22:00,205.173,205.173,205.119,205.119,89200000.0
2006-02-23 16:23:00,205.116,205.161,205.116,205.141,28700000.0
2006-02-23 16:24:00,205.142,205.169,205.132,205.145,31700000.0
2006-02-23 16:25:00,205.13,205.13,205.085,205.098,57800000.0
2006-02-23 16:26:00,205.092,205.098,205.075,205.075,64899999.0
2006-02-23 16:27:00,205.073,205.111,205.073,205.092,52100000.0
2006-02-23 16:28:00,205.089,205.094,205.062,205.081,36400000.0
2006-02-23 16:29:00,205.073,205.08,205.052,205.08,67900001.0
2006-02-23 16:30:00,205.077,205.088,205.072,205.085,44300000.0
2006-02-23 16:31:00,205.078,205.12,205.078,205.104,73300000.0
2006-02-23 16:32:00,205.101,205.149,205.097,205.145,83199999.0
2006-02-23 16:33:00,205.137,205.168,205.124,205.15,52400000.0
2006-02-23 16:34:00,205.137,205.137,205.113,205.129,30800000.0
2006-02-23 16:35:00,205.114,205.138,205.112,205.121,46900000.0
2006-02-23 16:36:00,205.121,205.121,205.095,205.1,53400000.0
2006-02-23 16:37:00,205.093,205.123,205.087,205.106,76600000.0
2006-02-23 16:38:00,205.094,205.101,205.068,205.068,39800000.0
2006-02-23 16:39:00,205.061,205.071,205.054,205.06,31400000.0
2006-02-23 16:40:00,205.055,205.095,205.055,205.095,29500000.0
2006-02-23 16:41:00,205.095,205.097,205.071,205.077,76900000.0
2006-02-23 16:42:00,205.088,205.097,205.056,205.056,27400000.0
2006-02-23 16:43:00,205.052,205.063,205.047,205.056,48000000.0
2006-02-23 16:44:00,205.082,205.095,205.054,205.079,57800000.0
2006-02-23 16:45:00,205.09,205.105,205.08,205.091,96899999.0
2006-02-23 16:46:00,205.078,205.101,205.073,205.073,56200001.0
2006-02-23 16:47:00,205.094,205.108,205.092,205.096,86499999.0
2006-02-23 16:48:00,205.094,205.109,205.07,205.102,65400000.0
2006-02-23 16:49:00,205.13,205.142,205.11,205.116,37100000.0
2006-02-23 16:50:00,205.125,205.145,205.125,205.127,36200000.0
2006-02-23 16:51:00,205.137,205.155,205.106,205.117,58000000.0
2006-02-23 16:52:00,205.093,205.093,205.054,205.068,53000001.0
2006-02-23 16:53:00,205.062,205.172,205.062,205.172,82000000.0
2006-02-23 16:54:00,205.161,205.197,205.154,205.165,34200000.0
2006-02-23 16:55:00,205.134,205.175,205.123,205.168,57599999.0
2006-02-23 16:56:00,205.18,205.202,205.147,205.147,57900000.0
2006-02-23 16:57:00,205.155,205.203,205.155,205.165,28100000.0
2006-02-23 16:58:00,205.189,205.223,205.169,205.223,26200000.0
2006-02-23 16:59:00,205.233,205.233,205.194,205.22,70700000.0
2006-02-23 17:00:00,205.234,205.26,205.223,205.227,52700000.0
2006-02-23 17:01:00,205.255,205.333,205.255,205.316,34200000.0
2006-02-23 17:02:00,205.324,205.326,205.269,205.283,40200000.0
2006-02-23 17:03:00,205.271,205.285,205.25,205.25,49200000.0
2006-02-23 17:04:00,205.261,205.279,205.246,205.272,65300000.0
2006-02-23 17:05:00,205.28,205.294,205.25,205.256,41000000.0
2006-02-23 17:06:00,205.267,205.267,205.221,205.235,35800000.0
2006-02-23 17:07:00,205.219,205.22,205.192,205.201,33400000.0
2006-02-23 17:08:00,205.197,205.215,205.183,205.197,36400000.0
2006-02-23 17:09:00,205.168,205.241,205.16,205.238,58200001.0
2006-02-23 17:10:00,205.241,205.248,205.202,205.202,90600000.0
2006-02-23 17:11:00,205.192,205.23,205.19,205.23,31000000.0
2006-02-23 17:12:00,205.246,205.259,205.226,205.233,46700000.0
2006-02-23 17:13:00,205.266,205.297,205.252,205.274,65300000.0
2006-02-23 17:14:00,205.271,205.281,205.218,205.22,75400001.0
2006-02-23 17:15:00,205.231,205.245,205.208,205.219,22000000.0
2006-02-23 17:16:00,205.193,205.193,205.135,205.135,23200000.0
2006-02-23 17:17:00,205.126,205.221,205.118,205.221,43600000.0
2006-02-23 17:18:00,205.24,205.256,205.24,205.246,27500000.0
2006-02-23 17:19:00,205.256,205.256,205.141,205.141,63500000.0
2006-02-23 17:20:00,205.133,205.17,205.129,205.144,44900000.0
2006-02-23 17:21:00,205.146,205.161,205.14,205.157,45800000.0
2006-02-23 17:22:00,205.144,205.176,205.142,205.17,50300000.0
2006-02-23 17:23:00,205.156,205.156,205.124,205.138,31900000.0
2006-02-23 17:24:00,205.133,205.173,205.125,205.166,38700000.0
2006-02-23 17:25:00,205.132,205.145,205.118,205.133,34000000.0
2006-02-23 17:26:00,205.14,205.198,205.138,205.188,73000000.0
2006-02-23 17:27:00,205.187,205.216,205.187,205.216,22100000.0
2006-02-23 17:28:00,205.225,205.234,205.204,205.223,37000000.0
2006-02-23 17:29:00,205.22,205.226,205.161,205.161,54100000.0
2006-02-23 17:30:00,205.126,205.145,205.114,205.145,36500001.0
2006-02-23 17:31:00,205.139,205.153,205.112,205.14,41100000.0
2006-02-23 17:32:00,205.145,205.157,205.113,205.156,51000000.0
2006-02-23 17:33:00,205.174,205.196,205.155,205.167,48300000.0
2006-02-23 17:34:00,205.152,205.161,205.126,205.153,44400001.0
2006-02-23 17:35:00,205.131,205.141,205.104,205.12,62200000.0
2006-02-23 17:36:00,205.131,205.15,205.112,205.15,76400000.0
2006-02-23 17:37:00,205.105,205.121,205.073,205.073,64600000.0
2006-02-23 17:38:00,205.082,205.132,205.082,205.132,28099999.0
2006-02-23 17:39:00,205.127,205.127,205.112,205.117,75900001.0
2006-02-23 17:40:00,205.107,205.149,205.107,205.148,24900000.0
2006-02-23 17:41:00,205.176,205.182,205.164,205.173,74100001.0
2006-02-23 17:42:00,205.156,205.156,205.114,205.137,84799999.0
2006-02-23 17:43:00,205.14,205.154,205.126,205.149,46199999.0
2006-02-23 17:44:00,205.137,205.137,205.108,205.111,35800000.0
2006-02-23 17:45:00,205.138,205.187,205.138,205.185,39300001.0
2006-02-23 17:46:00,205.18,205.194,205.145,205.148,66500000.0
2006-02-23 17:47:00,205.166,205.177,205.145,205.177,25900000.0
2006-02-23 17:48:00,205.176,205.189,205.156,205.168,59100000.0
2006-02-23 17:49:00,205.159,205.159,205.089,205.119,23100000.0
2006-02-23 17:50:00,205.141,205.147,205.127,205.145,59000000.0
2006-02-23 17:51:00,205.162,205.181,205.134,205.173,29900000.0
2006-02-23 17:52:00,205.171,205.173,205.149,205.17,35200000.0
2006-02-23 17:53:00,205.159,205.174,205.155,205.162,72500001.0
2006-02-23 17:54:00,205.144,205.155,205.125,205.128,54400000.0
2006-02-23 17:55:00,205.104,205.112,205.071,205.071,91500002.0
2006-02-23 17:56:00,205.058,205.071,205.041,205.065,35500000.0
2006-02-23 17:57:00,205.058,205.108,205.058,205.105,46300000.0
2006-02-23 17:58:00,205.106,205.113,205.028,205.028,35900000.0
2006-02-23 17:59:00,205.014,205.051,205.011,205.025,63000000.0
2006-02-23 18:00:00,205.05,205.083,205.029,205.034,70600000.0
2006-02-23 18:01:00,205.049,205.08,204.997,205.038,472000004.0
2006-02-23 18:02:00,205.03,205.053,205.023,205.04,839000001.0
2006-02-23 18:03:00,205.04,205.051,204.992,205.0,690800004.0
2006-02-23 18:04:00,205.003,205.02,204.983,204.985,540600000.0
2006-02-23 18:05:00,205.006,205.006,204.958,204.97,643099999.0
2006-02-23 18:06:00,204.958,205.002,204.958,204.992,788000004.0
2006-02-23 18:07:00,204.988,205.01,204.966,204.977,726099999.0
2006-02-23 18:08:00,204.983,204.999,204.96,204.983,582099999.0
2006-02-23 18:09:00,204.97,204.97,204.912,204.945,575999999.0
2006-02-23 18:10:00,204.961,205.029,204.961,205.002,468300001.0
2006-02-23 18:11:00,205.009,205.021,204.992,205.015,396199997.0
2006-02-23 18:12:00,205.008,205.011,204.952,204.972,290199999.0
2006-02-23 18:13:00,204.98,205.032,204.959,205.007,387799999.0
2006-02-23 18:14:00,205.031,205.032,204.981,205.007,701100000.0
2006-02-23 18:15:00,205.013,205.023,204.992,205.008,711800002.0
2006-02-23 18:16:00,205.012,205.012,204.954,204.979,616500000.0
2006-02-23 18:17:00,204.97,204.985,204.932,204.952,302999999.0
2006-02-23 18:18:00,204.953,204.987,204.931,204.943,311999999.0
2006-02-23 18:19:00,204.911,204.938,204.901,204.922,511600001.0
2006-02-23 18:20:00,204.93,204.976,204.93,204.953,534599999.0
2006-02-23 18:21:00,204.978,205.009,204.978,204.999,618300002.0
2006-02-23 18:22:00,204.991,205.013,204.982,204.994,405800000.0
2006-02-23 18:23:00,204.994,204.997,204.944,204.957,915000002.0
2006-02-23 18:24:00,204.945,205.017,204.932,205.017,583799999.0
2006-02-23 18:25:00,205.035,205.035,204.995,204.999,510199999.0
2006-02-23 18:26:00,204.992,204.995,204.967,204.971,313600000.0
2006-02-23 18:27:00,204.972,204.995,204.964,204.98,394600000.0
2006-02-23 18:28:00,204.973,204.973,204.903,204.908,311499999.0
2006-02-23 18:29:00,204.916,204.96,204.903,204.912,533099999.0
2006-02-23 18:30:00,204.919,204.938,204.909,204.912,319800000.0
2006-02-23 18:31:00,204.923,204.963,204.923,204.956,398099999.0
2006-02-23 18:32:00,204.952,204.973,204.938,204.942,458899998.0
2006-02-23 18:33:00,204.948,204.977,204.942,204.958,568200002.0
2006-02-23 18:34:00,204.96,204.96,204.898,204.925,558100003.0
2006-02-23 18:35:00,204.919,204.946,204.897,204.9,379700000.0
2006-02-23 18:36:00,204.893,204.936,204.893,204.897,243299999.0
2006-02-23 18:37:00,204.906,204.915,204.883,204.883,192599999.0
2006-02-23 18:38:00,204.877,204.877,204.844,204.861,166299999.0
2006-02-23 18:39:00,204.865,204.875,204.849,204.875,106400001.0
2006-02-23 18:40:00,204.88,204.924,204.88,204.912,253700000.0
2006-02-23 18:41:00,204.91,204.953,204.91,204.953,271000000.0
2006-02-23 18:42:00,204.95,204.953,204.908,204.916,218200001.0
2006-02-23 18:43:00,204.909,204.939,204.901,204.901,156100001.0
2006-02-23 18:44:00,204.898,204.911,204.89,204.897,310699999.0
2006-02-23 18:45:00,204.906,204.985,204.903,204.98,167599999.0
2006-02-23 18:46:00,204.99,205.045,204.99,205.045,154099999.0
2006-02-23 18:47:00,205.065,205.114,205.065,205.094,102300000.0
2006-02-23 18:48:00,205.103,205.103,205.068,205.082,138600000.0
2006-02-23 18:49:00,205.075,205.093,205.068,205.082,182700000.0
2006-02-23 18:50:00,205.081,205.084,205.058,205.084,273999999.0
2006-02-23 18:51:00,205.09,205.112,205.072,205.08,201800000.0
2006-02-23 18:52:00,205.1,205.119,205.075,205.075,314900000.0
2006-02-23 18:53:00,205.063,205.063,205.007,205.007,262900004.0
2006-02-23 18:54:00,205.014,205.025,205.007,205.01,201600001.0
2006-02-23 18:55:00,205.017,205.026,204.99,204.991,286900001.0
2006-02-23 18:56:00,205.003,205.011,205.001,205.008,44100001.0
2006-02-23 18:57:00,205.002,205.002,204.984,204.988,186500000.0
2006-02-23 18:58:00,204.983,205.0,204.97,204.979,321899998.0
2006-02-23 18:59:00,204.964,204.981,204.957,204.975,281100002.0
2006-02-23 19:00:00,204.949,204.96,204.932,204.944,84000000.0
2006-02-23 19:01:00,204.935,204.945,204.915,204.923,99000000.0
2006-02-23 19:02:00,204.92,204.923,204.907,204.907,186499999.0
2006-02-23 19:03:00,204.905,204.908,204.88,204.887,261799999.0
2006-02-23 19:04:00,204.889,204.889,204.813,204.831,155500000.0
2006-02-23 19:05:00,204.83,204.855,204.829,204.837,151999999.0
2006-02-23 19:06:00,204.838,204.851,204.818,204.818,403999998.0
2006-02-23 19:07:00,204.82,204.842,204.813,204.834,324299999.0
2006-02-23 19:08:00,204.829,204.837,204.8,204.807,353099999.0
2006-02-23 19:09:00,204.788,204.811,204.763,204.811,158199999.0
2006-02-23 19:10:00,204.821,204.821,204.799,204.799,103500001.0
2006-02-23 19:11:00,204.81,204.832,204.799,204.832,27500000.0
2006-02-23 19:12:00,204.83,204.835,204.749,204.75,75900000.0
2006-02-23 19:13:00,204.737,204.78,204.714,204.78,147900000.0
2006-02-23 19:14:00,204.795,204.825,204.795,204.825,258000001.0
2006-02-23 19:15:00,204.835,204.859,204.831,204.833,271400002.0
2006-02-23 19:16:00,204.839,204.844,204.817,204.828,52200000.0
2006-02-23 19:17:00,204.853,204.88,204.843,204.859,111800000.0
2006-02-23 19:18:00,204.844,204.844,204.762,204.79,167900000.0
2006-02-23 19:19:00,204.798,204.85,204.798,204.847,192300000.0
2006-02-23 19:20:00,204.855,204.865,204.841,204.864,161100001.0
2006-02-23 19:21:00,204.872,204.887,204.863,204.886,159000002.0
2006-02-23 19:22:00,204.894,204.922,204.894,204.905,114799999.0
2006-02-23 19:23:00,204.906,204.928,204.887,204.887,430200001.0
2006-02-23 19:24:00,204.881,204.898,204.863,204.863,128900000.0
2006-02-23 19:25:00,204.862,204.87,204.84,204.84,165000000.0
2006-02-23 19:26:00,204.824,204.831,204.78,204.78,442599999.0
2006-02-23 19:27:00,204.746,204.754,204.674,204.674,266199997.0
2006-02-23 19:28:00,204.678,204.751,204.678,204.751,210300001.0
2006-02-23 19:29:00,204.76,204.818,204.754,204.818,63300000.0
2006-02-23 19:30:00,204.826,204.886,204.819,204.863,323000001.0
2006-02-23 19:31:00,204.874,204.949,204.874,204.945,110800000.0
2006-02-23 19:32:00,204.948,204.967,204.923,204.923,353000001.0
2006-02-23 19:33:00,204.928,204.966,204.922,204.95,181199998.0
2006-02-23 19:34:00,204.954,204.992,204.947,204.985,202700000.0
2006-02-23 19:35:00,204.98,204.985,204.943,204.943,360099999.0
2006-02-23 19:36:00,204.931,204.934,204.916,204.923,253300001.0
2006-02-23 19:37:00,204.93,204.933,204.916,204.933,90599999.0
2006-02-23 19:38:00,204.94,204.947,204.934,204.939,158200000.0
2006-02-23 19:39:00,204.944,204.963,204.936,204.944,294700001.0
2006-02-23 19:40:00,204.953,204.978,204.952,204.968,305900000.0
2006-02-23 19:41:00,204.984,205.002,204.968,205.002,340900001.0
2006-02-23 19:42:00,205.006,205.006,204.968,204.985,142900001.0
2006-02-23 19:43:00,204.981,204.995,204.972,204.988,83300000.0
2006-02-23 19:44:00,204.985,205.012,204.985,205.002,254799999.0
2006-02-23 19:45:00,205.01,205.018,205.004,205.004,144199999.0
2006-02-23 19:46:00,205.011,205.032,205.009,205.023,164000001.0
2006-02-23 19:47:00,205.02,205.02,205.005,205.013,61300000.0
2006-02-23 19:48:00,204.999,205.032,204.997,205.018,256100000.0
2006-02-23 19:49:00,205.013,205.031,205.011,205.012,208500001.0
2006-02-23 19:50:00,205.009,205.027,205.007,205.022,161700001.0
2006-02-23 19:51:00,205.023,205.032,205.013,205.017,172400000.0
2006-02-23 19:52:00,205.024,205.024,204.971,204.988,163600000.0
2006-02-23 19:53:00,204.987,204.992,204.965,204.973,131700001.0
2006-02-23 19:54:00,204.971,204.99,204.969,204.981,166800000.0
2006-02-23 19:55:00,204.993,205.088,204.993,205.088,34000000.0
2006-02-23 19:56:00,205.103,205.124,205.095,205.109,170600001.0
2006-02-23 19:57:00,205.105,205.214,205.105,205.181,147400000.0
2006-02-23 19:58:00,205.177,205.187,205.146,205.146,306600000.0
2006-02-23 19:59:00,205.151,205.187,205.138,205.187,292500000.0
2006-02-23 20:00:00,205.192,205.199,205.157,205.157,75900000.0
2006-02-23 20:01:00,205.15,205.18,205.144,205.18,105400000.0
2006-02-23 20:02:00,205.181,205.181,205.148,205.168,151799999.0
2006-02-23 20:03:00,205.16,205.179,205.152,205.152,88100000.0
2006-02-23 20:04:00,205.142,205.142,205.109,205.11,104500000.0
2006-02-23 20:05:00,205.1,205.102,205.074,205.09,121100000.0
2006-02-23 20:06:00,205.082,205.082,205.052,205.065,168900000.0
2006-02-23 20:07:00,205.07,205.07,205.038,205.042,165600002.0
2006-02-23 20:08:00,205.062,205.082,205.056,205.062,195699999.0
2006-02-23 20:09:00,205.073,205.082,205.064,205.08,128000000.0
2006-02-23 20:10:00,205.078,205.078,205.034,205.043,126699999.0
2006-02-23 20:11:00,205.037,205.037,205.002,205.004,264600000.0
2006-02-23 20:12:00,204.993,205.012,204.967,204.967,562999998.0
2006-02-23 20:13:00,204.966,204.984,204.959,204.975,179900001.0
2006-02-23 20:14:00,204.973,204.977,204.964,204.968,151500000.0
2006-02-23 20:15:00,204.982,205.014,204.982,205.008,292900001.0
2006-02-23 20:16:00,205.007,205.046,205.007,205.034,173600001.0
2006-02-23 20:17:00,205.05,205.081,205.05,205.066,56500000.0
2006-02-23 20:18:00,205.061,205.061,205.018,205.018,148600001.0
2006-02-23 20:19:00,205.013,205.028,204.998,205.011,146900003.0
2006-02-23 20:20:00,205.003,205.019,204.987,205.01,221400000.0
2006-02-23 20:21:00,205.013,205.022,205.0,205.009,162800002.0
2006-02-23 20:22:00,205.02,205.039,205.013,205.027,189700000.0
2006-02-23 20:23:00,205.027,205.05,205.026,205.037,198499999.0
2006-02-23 20:24:00,205.035,205.045,204.99,204.99,220800000.0
2006-02-23 20:25:00,204.994,205.046,204.994,205.042,267900000.0
2006-02-23 20:26:00,205.048,205.068,205.028,205.033,361399997.0
2006-02-23 20:27:00,205.024,205.05,205.018,205.05,210099998.0
2006-02-23 20:28:00,205.059,205.098,205.058,205.074,374200000.0
2006-02-23 20:29:00,205.086,205.089,205.062,205.073,510999998.0
2006-02-23 20:30:00,205.082,205.117,205.082,205.11,477900000.0
2006-02-23 20:31:00,205.121,205.121,205.1,205.109,432299999.0
2006-02-23 20:32:00,205.105,205.105,205.015,205.029,395000000.0
2006-02-23 20:33:00,205.029,205.091,205.029,205.08,200700000.0
2006-02-23 20:34:00,205.087,205.093,205.08,205.088,153100000.0
2006-02-23 20:35:00,205.08,205.093,205.08,205.093,164799998.0
2006-02-23 20:36:00,205.095,205.095,205.085,205.095,129099999.0
2006-02-23 20:37:00,205.086,205.113,205.086,205.103,123499999.0
2006-02-23 20:38:00,205.098,205.116,205.091,205.111,229400001.0
2006-02-23 20:39:00,205.107,205.115,205.089,205.115,235699999.0
2006-02-23 20:40:00,205.112,205.122,205.092,205.097,418400000.0
2006-02-23 20:41:00,205.099,205.116,205.091,205.116,152600000.0
2006-02-23 20:42:00,205.113,205.12,205.103,205.106,203300000.0
2006-02-23 20:43:00,205.109,205.12,205.098,205.116,322300001.0
2006-02-23 20:44:00,205.121,205.134,205.106,205.129,365800002.0
2006-02-23 20:45:00,205.148,205.164,205.148,205.163,196600000.0
2006-02-23 20:46:00,205.161,205.161,205.105,205.119,173100000.0
2006-02-23 20:47:00,205.118,205.157,205.114,205.152,249899999.0
2006-02-23 20:48:00,205.165,205.178,205.16,205.169,248899999.0
2006-02-23 20:49:00,205.185,205.187,205.165,205.168,154199999.0
2006-02-23 20:50:00,205.165,205.201,205.165,205.182,347000001.0
2006-02-23 20:51:00,205.17,205.173,205.122,205.123,134100000.0
2006-02-23 20:52:00,205.115,205.115,205.088,205.107,102600000.0
2006-02-23 20:53:00,205.1,205.107,205.064,205.064,262800001.0
2006-02-23 20:54:00,205.069,205.098,205.069,205.098,166799997.0
2006-02-23 20:55:00,205.092,205.092,205.005,205.005,366800000.0
2006-02-23 20:56:00,204.996,205.028,204.99,204.992,225900000.0
2006-02-23 20:57:00,204.986,205.003,204.976,204.979,381299998.0
2006-02-23 20:58:00,204.969,204.983,204.928,204.968,420200004.0
2006-02-23 20:59:00,204.972,204.975,204.936,204.958,504900000.0
2006-02-23 21:00:00,204.977,205.034,204.977,205.002,484299998.0
2006-02-23 21:01:00,205.018,205.062,205.018,205.055,375899999.0
2006-02-23 21:02:00,205.068,205.125,205.068,205.11,226000000.0
2006-02-23 21:03:00,205.106,205.114,205.093,205.098,252500000.0
2006-02-23 21:04:00,205.112,205.118,205.104,205.11,88699999.0
2006-02-23 21:05:00,205.105,205.114,205.08,205.08,92800000.0
2006-02-23 21:06:00,205.068,205.08,205.022,205.035,182999998.0
2006-02-23 21:07:00,205.017,205.031,205.002,205.026,268500001.0
2006-02-23 21:08:00,205.032,205.065,205.029,205.048,137500000.0
2006-02-23 21:09:00,205.052,205.052,205.037,205.047,110500000.0
2006-02-23 21:10:00,205.05,205.053,205.04,205.04,80700000.0
2006-02-23 21:11:00,205.042,205.056,205.041,205.046,82700001.0
2006-02-23 21:12:00,205.048,205.077,205.048,205.077,119099999.0
2006-02-23 21:13:00,205.083,205.083,205.065,205.072,183200001.0
2006-02-23 21:14:00,205.07,205.08,205.065,205.065,394400003.0
2006-02-23 21:15:00,205.062,205.063,205.033,205.033,337799999.0
2006-02-23 21:16:00,205.023,205.031,205.015,205.015,66300000.0
2006-02-23 21:17:00,205.015,205.039,204.982,204.992,175500000.0
2006-02-23 21:18:00,204.987,205.024,204.978,205.021,175200000.0
2006-02-23 21:19:00,205.023,205.039,205.019,205.029,207799998.0
2006-02-23 21:20:00,205.026,205.03,204.999,205.017,342299999.0
2006-02-23 21:21:00,205.014,205.023,204.999,205.002,304300002.0
2006-02-23 21:22:00,205.0,205.011,204.986,204.992,275199998.0
2006-02-23 21:23:00,204.986,205.002,204.945,204.955,154100000.0
2006-02-23 21:24:00,204.956,204.995,204.956,204.991,209500002.0
2006-02-23 21:25:00,204.994,205.006,204.98,204.987,289500000.0
2006-02-23 21:26:00,204.982,204.983,204.961,204.961,103000000.0
2006-02-23 21:27:00,204.973,204.99,204.961,204.968,125000000.0
2006-02-23 21:28:00,204.968,204.969,204.952,204.957,108100000.0
2006-02-23 21:29:00,204.956,204.964,204.935,204.945,121599999.0
2006-02-23 21:30:00,204.937,204.948,204.924,204.924,94500000.0
2006-02-23 21:31:00,204.897,204.929,204.897,204.929,75800001.0
2006-02-23 21:32:00,204.937,204.951,204.934,204.942,90600000.0
2006-02-23 21:33:00,204.941,204.953,204.927,204.932,157499999.0
2006-02-23 21:34:00,204.937,204.944,204.928,204.931,116500000.0
2006-02-23 21:35:00,204.926,204.935,204.922,204.922,41700000.0
2006-02-23 21:36:00,204.941,204.955,204.935,204.935,83400001.0
2006-02-23 21:37:00,204.927,204.942,204.911,204.918,118699999.0
2006-02-23 21:38:00,204.914,204.935,204.899,204.899,39800000.0
2006-02-23 21:39:00,204.891,204.891,204.874,204.879,35100000.0
2006-02-23 21:40:00,204.888,204.903,204.888,204.891,44700000.0
2006-02-23 21:41:00,204.899,204.928,204.899,204.912,57900000.0
2006-02-23 21:42:00,204.916,204.933,204.91,204.918,178700000.0
2006-02-23 21:43:00,204.923,204.947,204.915,204.947,33500000.0
2006-02-23 21:44:00,204.971,205.003,204.969,204.971,260599999.0
2006-02-23 21:45:00,204.977,205.019,204.975,205.016,64500000.0
2006-02-23 21:46:00,205.02,205.041,205.002,205.026,119000001.0
2006-02-23 21:47:00,205.027,205.027,205.002,205.016,72400000.0
2006-02-23 21:48:00,205.026,205.042,205.021,205.037,144600000.0
2006-02-23 21:49:00,205.026,205.043,205.026,205.036,84500000.0
2006-02-23 21:50:00,205.054,205.054,205.041,205.043,25200000.0
2006-02-23 21:51:00,205.043,205.068,205.043,205.05,109300000.0
2006-02-23 21:52:00,205.067,205.128,205.067,205.107,27300000.0
2006-02-23 21:53:00,205.115,205.115,205.094,205.103,56100001.0
2006-02-23 21:54:00,205.1,205.1,205.072,205.1,65000001.0
2006-02-23 21:55:00,205.113,205.137,205.113,205.134,63200001.0
2006-02-23 21:56:00,205.132,205.138,205.125,205.135,38500000.0
2006-02-23 21:57:00,205.134,205.167,205.134,205.167,52300000.0
2006-02-23 21:58:00,205.16,205.16,205.106,205.108,77000000.0
2006-02-23 21:59:00,205.126,205.15,205.126,205.15,142300000.0
2006-02-23 22:00:00,205.145,205.17,205.141,205.148,177800000.0
2006-02-23 22:01:00,205.15,205.156,205.126,205.128,155800000.0
2006-02-23 22:02:00,205.105,205.105,205.085,205.088,292500000.0
2006-02-23 22:03:00,205.088,205.088,205.07,205.07,81000000.0
2006-02-23 22:04:00,205.067,205.098,205.067,205.095,182400000.0
2006-02-23 22:05:00,205.091,205.093,205.081,205.081,65100000.0
2006-02-23 22:06:00,205.076,205.085,205.073,205.077,22300000.0
2006-02-23 22:07:00,205.062,205.062,205.038,205.038,89500000.0
2006-02-23 22:08:00,205.032,205.045,205.027,205.032,58300000.0
2006-02-23 22:09:00,205.034,205.064,205.034,205.064,38400000.0
2006-02-23 22:10:00,205.064,205.067,205.053,205.067,36500000.0
2006-02-23 22:11:00,205.062,205.074,205.048,205.049,72700000.0
2006-02-23 22:12:00,205.055,205.058,205.049,205.058,118099999.0
2006-02-23 22:13:00,205.062,205.068,205.054,205.055,49400000.0
2006-02-23 22:14:00,205.048,205.056,205.041,205.055,27900000.0
2006-02-23 22:15:00,205.064,205.082,205.058,205.059,141200000.0
2006-02-23 22:16:00,205.065,205.076,205.062,205.065,173200001.0
2006-02-23 22:17:00,205.071,205.09,205.062,205.084,49600000.0
2006-02-23 22:18:00,205.085,205.089,205.073,205.075,93099999.0
2006-02-23 22:19:00,205.07,205.076,205.044,205.056,69999999.0
2006-02-23 22:20:00,205.055,205.055,205.023,205.04,48200000.0
2006-02-23 22:21:00,205.043,205.048,205.033,205.035,43800000.0
2006-02-23 22:22:00,205.035,205.035,205.02,205.02,101800001.0
2006-02-23 22:23:00,205.026,205.054,205.026,205.045,108700000.0
2006-02-23 22:24:00,205.059,205.064,205.033,205.064,60500000.0
2006-02-23 22:25:00,205.053,205.062,205.045,205.061,97699999.0
2006-02-23 22:26:00,205.057,205.06,205.044,205.06,45300000.0
2006-02-23 22:27:00,205.07,205.096,205.065,205.065,198400003.0
2006-02-23 22:28:00,205.075,205.087,205.062,205.073,20400000.0
2006-02-23 22:29:00,205.085,205.133,205.085,205.119,150100000.0
2006-02-23 22:30:00,205.131,205.156,205.125,205.156,28800000.0
2006-02-23 22:31:00,205.16,205.16,205.137,205.151,60300000.0
2006-02-23 22:32:00,205.145,205.161,205.137,205.145,109000000.0
2006-02-23 22:33:00,205.158,205.173,205.151,205.159,188400000.0
2006-02-23 22:34:00,205.159,205.177,205.156,205.163,308800002.0
2006-02-23 22:35:00,205.17,205.17,205.155,205.167,75600000.0
2006-02-23 22:36:00,205.167,205.177,205.153,205.163,85700000.0
2006-02-23 22:37:00,205.17,205.175,205.165,205.17,97800002.0
2006-02-23 22:38:00,205.183,205.183,205.163,205.164,46300000.0
2006-02-23 22:39:00,205.167,205.183,205.167,205.173,29300000.0
2006-02-23 22:40:00,205.182,205.201,205.182,205.191,54700000.0
2006-02-23 22:41:00,205.202,205.202,205.185,205.189,65100000.0
2006-02-23 22:42:00,205.183,205.185,205.174,205.185,38900000.0
2006-02-23 22:43:00,205.184,205.204,205.176,205.176,118700001.0
2006-02-23 22:44:00,205.177,205.201,205.173,205.175,106900000.0
2006-02-23 22:45:00,205.179,205.184,205.173,205.173,100200000.0
2006-02-23 22:46:00,205.168,205.177,205.162,205.177,51800000.0
2006-02-23 22:47:00,205.176,205.193,205.176,205.192,50500000.0
2006-02-23 22:48:00,205.212,205.233,205.198,205.212,104400001.0
2006-02-23 22:49:00,205.204,205.217,205.199,205.204,32200000.0
2006-02-23 22:50:00,205.206,205.221,205.199,205.219,55600000.0
2006-02-23 22:51:00,205.219,205.219,205.202,205.21,60000000.0
2006-02-23 22:52:00,205.203,205.232,205.203,205.227,64700000.0
2006-02-23 22:53:00,205.23,205.24,205.22,205.233,115600000.0
2006-02-23 22:54:00,205.223,205.223,205.193,205.219,35400000.0
2006-02-23 22:55:00,205.221,205.257,205.221,205.228,58900000.0
2006-02-23 22:56:00,205.224,205.244,205.222,205.23,74600000.0
2006-02-23 22:57:00,205.23,205.232,205.19,205.19,48600000.0
2006-02-23 22:58:00,205.19,205.205,205.166,205.166,40000000.0
2006-02-23 22:59:00,205.152,205.163,205.142,205.147,80700000.0
2006-02-23 23:00:00,205.142,205.175,205.142,205.168,56300000.0
2006-02-23 23:01:00,205.18,205.22,205.18,205.22,34400000.0
2006-02-23 23:02:00,205.206,205.206,205.194,205.205,34300000.0
2006-02-23 23:03:00,205.194,205.214,205.175,205.175,28300000.0
2006-02-23 23:04:00,205.183,205.188,205.175,205.188,39100000.0
2006-02-23 23:05:00,205.184,205.194,205.183,205.187,26600000.0
2006-02-23 23:06:00,205.188,205.188,205.168,205.184,47599999.0
2006-02-23 23:07:00,205.17,205.179,205.168,205.168,26600000.0
2006-02-23 23:08:00,205.17,205.182,205.151,205.182,35500000.0
2006-02-23 23:09:00,205.156,205.159,205.13,205.159,57900000.0
2006-02-23 23:10:00,205.164,205.194,205.163,205.177,56600000.0
2006-02-23 23:11:00,205.172,205.19,205.164,205.178,86500000.0
2006-02-23 23:12:00,205.18,205.189,205.175,205.176,34800000.0
2006-02-23 23:13:00,205.17,205.178,205.157,205.178,24100000.0
2006-02-23 23:14:00,205.169,205.177,205.155,205.177,82800001.0
2006-02-23 23:15:00,205.191,205.191,205.163,205.177,65200000.0
2006-02-23 23:16:00,205.192,205.21,205.175,205.181,62400000.0
2006-02-23 23:17:00,205.189,205.196,205.174,205.175,41100000.0
2006-02-23 23:18:00,205.175,205.181,205.166,205.168,46700000.0
2006-02-23 23:19:00,205.167,205.177,205.161,205.177,26400000.0
2006-02-23 23:20:00,205.182,205.182,205.161,205.165,72200000.0
2006-02-23 23:21:00,205.173,205.181,205.153,205.171,47300000.0
2006-02-23 23:22:00,205.171,205.185,205.155,205.185,45900000.0
2006-02-23 23:23:00,205.185,205.205,205.174,205.195,50500000.0
2006-02-23 23:24:00,205.199,205.199,205.181,205.185,37900000.0
2006-02-23 23:25:00,205.184,205.204,205.184,205.186,33000000.0
2006-02-23 23:26:00,205.19,205.191,205.179,205.19,66500000.0
2006-02-23 23:27:00,205.19,205.214,205.179,205.214,52700000.0
2006-02-23 23:28:00,205.198,205.216,205.194,205.202,59499999.0
2006-02-23 23:29:00,205.208,205.219,205.197,205.197,22700000.0
2006-02-23 23:30:00,205.215,205.215,205.186,205.19,74500000.0
2006-02-23 23:31:00,205.195,205.218,205.195,205.211,39100000.0
2006-02-23 23:32:00,205.226,205.226,205.201,205.204,42100000.0
2006-02-23 23:33:00,205.21,205.226,205.21,205.21,40900000.0
2006-02-23 23:34:00,205.216,205.225,205.215,205.215,63200000.0
2006-02-23 23:35:00,205.22,205.224,205.208,205.213,36300000.0
2006-02-23 23:36:00,205.215,205.221,205.197,205.204,57200000.0
2006-02-23 23:37:00,205.193,205.193,205.172,205.178,74900001.0
2006-02-23 23:38:00,205.185,205.185,205.17,205.182,65100000.0
2006-02-23 23:39:00,205.186,205.193,205.18,205.193,56800001.0
2006-02-23 23:40:00,205.198,205.198,205.185,205.185,77000002.0
2006-02-23 23:41:00,205.198,205.202,205.186,205.201,72800000.0
2006-02-23 23:42:00,205.196,205.219,205.184,205.187,28700000.0
2006-02-23 23:43:00,205.178,205.2,205.178,205.2,50600000.0
2006-02-23 23:44:00,205.188,205.202,205.173,205.173,33400000.0
2006-02-23 23:45:00,205.165,205.165,205.147,205.149,46500000.0
2006-02-23 23:46:00,205.152,205.152,205.119,205.12,32300000.0
2006-02-23 23:47:00,205.125,205.13,205.12,205.12,8400000.0
2006-02-23 23:48:00,205.122,205.128,205.102,205.121,70900000.0
2006-02-23 23:49:00,205.12,205.12,205.083,205.091,62300000.0
2006-02-23 23:50:00,205.078,205.091,205.064,205.088,84300001.0
2006-02-23 23:51:00,205.075,205.099,205.075,205.095,94000001.0
2006-02-23 23:52:00,205.088,205.106,205.086,205.093,112300001.0
2006-02-23 23:53:00,205.092,205.092,205.061,205.061,38400000.0
2006-02-23 23:54:00,205.071,205.113,205.06,205.082,38300000.0
2006-02-23 23:55:00,205.077,205.08,205.066,205.073,32200000.0
2006-02-23 23:56:00,205.09,205.09,205.073,205.088,61299999.0
2006-02-23 23:57:00,205.08,205.095,205.077,205.085,30400000.0
2006-02-23 23:58:00,205.082,205.082,205.064,205.067,49600000.0
2006-02-23 23:59:00,205.077,205.077,205.06,205.06,17600000.0
2006-02-24 00:00:00,205.09,205.101,205.069,205.088,31900000.0
2006-02-24 00:01:00,205.122,205.138,205.071,205.138,86100001.0
2006-02-24 00:02:00,205.117,205.174,205.094,205.174,11700000.0
2006-02-24 00:03:00,205.128,205.148,205.104,205.138,34400000.0
2006-02-24 00:04:00,205.114,205.139,205.097,205.123,27000000.0
2006-02-24 00:05:00,205.058,205.106,205.041,205.089,59300000.0
2006-02-24 00:06:00,205.088,205.137,205.088,205.128,22200000.0
2006-02-24 00:07:00,205.137,205.137,205.059,205.107,61400000.0
2006-02-24 00:08:00,205.127,205.138,205.086,205.108,58200000.0
2006-02-24 00:09:00,205.137,205.137,205.06,205.077,41799999.0
2006-02-24 00:10:00,205.065,205.066,204.996,205.016,59400001.0
2006-02-24 00:11:00,205.0,205.02,204.981,205.02,73400002.0
2006-02-24 00:12:00,205.037,205.043,204.992,205.017,115200002.0
2006-02-24 00:13:00,205.001,205.041,204.995,204.995,38100000.0
2006-02-24 00:14:00,204.988,205.06,204.974,204.986,40800000.0
2006-02-24 00:15:00,205.045,205.088,205.03,205.037,63700000.0
2006-02-24 00:16:00,205.052,205.081,205.039,205.056,46900000.0
2006-02-24 00:17:00,205.051,205.074,205.033,205.066,44300000.0
2006-02-24 00:18:00,205.036,205.051,204.986,205.005,85900001.0
2006-02-24 00:19:00,205.008,205.084,205.008,205.077,40600000.0
2006-02-24 00:20:00,205.053,205.086,205.033,205.033,54500000.0
2006-02-24 00:21:00,205.031,205.039,205.013,205.033,42800000.0
2006-02-24 00:22:00,205.037,205.064,204.993,205.039,37600000.0
2006-02-24 00:23:00,205.05,205.05,204.994,205.006,63299999.0
2006-02-24 00:24:00,205.028,205.036,205.0,205.01,33200000.0
2006-02-24 00:25:00,205.017,205.028,204.959,204.959,114600000.0
2006-02-24 00:26:00,204.958,205.052,204.958,205.028,53699999.0
2006-02-24 00:27:00,205.028,205.063,204.992,204.992,58600000.0
2006-02-24 00:28:00,205.029,205.078,205.016,205.072,56900000.0
2006-02-24 00:29:00,205.043,205.071,205.013,205.017,46800000.0
2006-02-24 00:30:00,205.017,205.049,204.999,205.033,58400000.0
2006-02-24 00:31:00,205.024,205.024,204.989,204.989,23500000.0
2006-02-24 00:32:00,204.991,204.998,204.987,204.998,41500000.0
2006-02-24 00:33:00,205.013,205.027,204.989,204.989,31700000.0
2006-02-24 00:34:00,205.01,205.02,205.01,205.02,4700000.0
2006-02-24 00:35:00,205.025,205.054,205.021,205.054,86100001.0
2006-02-24 00:36:00,205.052,205.063,205.045,205.047,53000001.0
2006-02-24 00:37:00,205.047,205.047,205.032,205.032,61300001.0
2006-02-24 00:38:00,205.036,205.054,205.034,205.035,44400000.0
2006-02-24 00:39:00,205.025,205.025,204.972,204.972,34100000.0
2006-02-24 00:40:00,204.972,205.003,204.957,204.957,43100000.0
2006-02-24 00:41:00,204.959,204.977,204.959,204.963,11800000.0
2006-02-24 00:42:00,204.946,204.979,204.93,204.97,45400000.0
2006-02-24 00:43:00,204.973,204.973,204.934,204.934,22800000.0
2006-02-24 00:44:00,204.945,204.945,204.93,204.945,26500000.0
2006-02-24 00:45:00,204.939,204.954,204.936,204.936,30800000.0
2006-02-24 00:46:00,204.925,204.945,204.925,204.934,14200000.0
2006-02-24 00:47:00,204.944,204.957,204.94,204.946,75500001.0
2006-02-24 00:48:00,204.951,204.97,204.951,204.959,36300001.0
2006-02-24 00:49:00,204.919,204.96,204.876,204.953,57500000.0
2006-02-24 00:50:00,204.933,204.956,204.851,204.956,48800001.0
2006-02-24 00:51:00,204.996,205.008,204.985,204.985,85199999.0
2006-02-24 00:52:00,204.982,204.982,204.837,204.976,49000000.0
2006-02-24 00:53:00,204.998,204.999,204.871,204.979,42900000.0
2006-02-24 00:54:00,204.967,204.967,204.833,204.924,83500000.0
2006-02-24 00:55:00,204.945,204.973,204.941,204.97,34700000.0
2006-02-24 00:56:00,204.962,204.962,204.943,204.948,34500000.0
2006-02-24 00:57:00,204.96,204.982,204.956,204.982,63899999.0
2006-02-24 00:58:00,204.965,204.975,204.963,204.968,39900000.0
2006-02-24 00:59:00,204.969,204.986,204.961,204.967,41500000.0
2006-02-24 01:00:00,204.972,204.999,204.966,204.999,30900000.0
2006-02-24 01:01:00,205.01,205.018,204.99,204.995,40900000.0
2006-02-24 01:02:00,205.008,205.039,205.008,205.039,41300000.0
2006-02-24 01:03:00,205.031,205.067,205.031,205.067,39900001.0
2006-02-24 01:04:00,205.063,205.077,205.051,205.059,56200000.0
2006-02-24 01:05:00,205.063,205.063,205.055,205.063,11200000.0
2006-02-24 01:06:00,205.059,205.083,205.059,205.083,38000000.0
2006-02-24 01:07:00,205.101,205.11,205.04,205.04,75700001.0
2006-02-24 01:08:00,205.032,205.032,205.024,205.024,16800000.0
2006-02-24 01:09:00,205.03,205.046,205.025,205.03,55700001.0
2006-02-24 01:10:00,205.042,205.069,205.035,205.035,31400000.0
2006-02-24 01:11:00,205.038,205.057,205.029,205.029,84899999.0
2006-02-24 01:12:00,205.035,205.035,205.025,205.025,69900000.0
2006-02-24 01:13:00,205.03,205.04,205.025,205.04,20300000.0
2006-02-24 01:14:00,205.015,205.041,205.005,205.005,95200001.0
2006-02-24 01:15:00,205.012,205.025,205.001,205.005,48700000.0
2006-02-24 01:16:00,205.003,205.01,204.989,205.005,51300000.0
2006-02-24 01:17:00,205.008,205.016,204.994,205.009,31400000.0
2006-02-24 01:18:00,205.008,205.008,204.982,204.982,42600000.0
2006-02-24 01:19:00,204.98,205.017,204.979,205.017,35900000.0
2006-02-24 01:20:00,205.025,205.025,205.0,205.001,45200000.0
2006-02-24 01:21:00,205.005,205.005,204.99,205.0,59499999.0
2006-02-24 01:22:00,205.011,205.026,205.009,205.012,81200000.0
2006-02-24 01:23:00,205.004,205.012,205.004,205.007,31600000.0
2006-02-24 01:24:00,205.016,205.049,205.001,205.049,40500000.0
2006-02-24 01:25:00,205.038,205.063,205.021,205.063,25800000.0
2006-02-24 01:26:00,205.067,205.08,205.062,205.069,54200000.0
2006-02-24 01:27:00,205.075,205.099,205.075,205.099,36600000.0
2006-02-24 01:28:00,205.107,205.135,205.107,205.135,14900000.0
2006-02-24 01:29:00,205.14,205.143,205.121,205.138,66700000.0
2006-02-24 01:30:00,205.134,205.134,205.11,205.123,47900000.0
2006-02-24 01:31:00,205.119,205.128,205.112,205.112,49800000.0
2006-02-24 01:32:00,205.107,205.107,205.067,205.086,53300000.0
2006-02-24 01:33:00,205.082,205.085,205.061,205.085,64800000.0
2006-02-24 01:34:00,205.101,205.101,205.087,205.093,39100000.0
2006-02-24 01:35:00,205.089,205.093,205.076,205.076,41700000.0
2006-02-24 01:36:00,205.084,205.1,205.073,205.073,47100000.0
2006-02-24 01:37:00,205.085,205.086,205.078,205.078,28800000.0
2006-02-24 01:38:00,205.068,205.083,205.068,205.075,30300000.0
2006-02-24 01:39:00,205.071,205.084,205.066,205.068,70700000.0
2006-02-24 01:40:00,205.067,205.084,205.066,205.071,64200000.0
2006-02-24 01:41:00,205.075,205.075,205.052,205.052,57000000.0
2006-02-24 01:42:00,205.062,205.07,205.05,205.07,56400000.0
2006-02-24 01:43:00,205.064,205.079,205.064,205.075,61300000.0
2006-02-24 01:44:00,205.082,205.099,205.065,205.068,43900000.0
2006-02-24 01:45:00,205.061,205.071,205.055,205.065,52600000.0
2006-02-24 01:46:00,205.069,205.099,205.069,205.073,60100000.0
2006-02-24 01:47:00,205.066,205.098,205.066,205.098,72799999.0
2006-02-24 01:48:00,205.104,205.108,205.076,205.079,33100000.0
2006-02-24 01:49:00,205.086,205.089,205.062,205.089,24400000.0
2006-02-24 01:50:00,205.1,205.104,205.085,205.096,84499998.0
2006-02-24 01:51:00,205.086,205.102,205.079,205.08,58899999.0
2006-02-24 01:52:00,205.066,205.09,205.066,205.09,67100001.0
2006-02-24 01:53:00,205.088,205.106,205.088,205.105,34000000.0
2006-02-24 01:54:00,205.109,205.109,205.063,205.063,51600000.0
2006-02-24 01:55:00,205.062,205.091,205.062,205.084,39500000.0
2006-02-24 01:56:00,205.097,205.098,205.08,205.08,57600000.0
2006-02-24 01:57:00,205.086,205.086,205.064,205.07,38100000.0
2006-02-24 01:58:00,205.084,205.087,205.048,205.048,79300000.0
2006-02-24 01:59:00,205.036,205.049,205.029,205.034,48500000.0
2006-02-24 02:00:00,205.039,205.071,205.039,205.071,73499999.0
2006-02-24 02:01:00,205.085,205.09,205.035,205.035,47500000.0
2006-02-24 02:02:00,205.059,205.059,205.011,205.017,37900000.0
2006-02-24 02:03:00,205.024,205.03,205.01,205.021,64600000.0
2006-02-24 02:04:00,205.029,205.044,205.007,205.02,54800000.0
2006-02-24 02:05:00,205.026,205.03,205.008,205.015,40000000.0
2006-02-24 02:06:00,205.012,205.024,205.003,205.003,14700000.0
2006-02-24 02:07:00,205.02,205.049,205.02,205.031,31700000.0
2006-02-24 02:08:00,205.022,205.022,204.983,205.0,51400000.0
2006-02-24 02:09:00,205.023,205.024,204.996,205.0,103900000.0
2006-02-24 02:10:00,205.01,205.013,205.003,205.008,70000001.0
2006-02-24 02:11:00,205.0,205.005,204.996,205.005,70300000.0
2006-02-24 02:12:00,205.002,205.002,204.912,204.923,78900000.0
2006-02-24 02:13:00,204.91,204.912,204.884,204.884,49700000.0
2006-02-24 02:14:00,204.874,204.874,204.768,204.768,57300001.0
2006-02-24 02:15:00,204.787,204.788,204.725,204.731,32700000.0
2006-02-24 02:16:00,204.734,204.744,204.591,204.591,59900000.0
2006-02-24 02:17:00,204.57,204.57,204.281,204.281,41200000.0
2006-02-24 02:18:00,204.3,204.512,204.3,204.512,43600000.0
2006-02-24 02:19:00,204.499,204.534,204.484,204.491,71200001.0
2006-02-24 02:20:00,204.485,204.517,204.472,204.517,45200000.0
2006-02-24 02:21:00,204.552,204.552,204.509,204.509,26100000.0
2006-02-24 02:22:00,204.488,204.488,204.437,204.437,31600000.0
2006-02-24 02:23:00,204.439,204.448,204.41,204.41,32600000.0
2006-02-24 02:24:00,204.416,204.448,204.416,204.44,31100000.0
2006-02-24 02:25:00,204.449,204.457,204.364,204.364,61300000.0
2006-02-24 02:26:00,204.337,204.337,204.293,204.298,64100000.0
2006-02-24 02:27:00,204.295,204.31,204.244,204.244,46200000.0
2006-02-24 02:28:00,204.213,204.213,204.109,204.109,78300000.0
2006-02-24 02:29:00,204.127,204.145,204.089,204.094,31700000.0
2006-02-24 02:30:00,204.109,204.185,204.109,204.185,65200001.0
2006-02-24 02:31:00,204.208,204.363,204.194,204.363,75900000.0
2006-02-24 02:32:00,204.368,204.397,204.354,204.374,27400000.0
2006-02-24 02:33:00,204.378,204.395,204.344,204.349,42299999.0
2006-02-24 02:34:00,204.366,204.38,204.331,204.335,57100001.0
2006-02-24 02:35:00,204.338,204.35,204.33,204.35,52199999.0
2006-02-24 02:36:00,204.343,204.345,204.315,204.337,34300000.0
2006-02-24 02:37:00,204.322,204.329,204.195,204.199,46600000.0
2006-02-24 02:38:00,204.169,204.21,204.169,204.21,82900001.0
2006-02-24 02:39:00,204.218,204.228,204.198,204.204,63600000.0
2006-02-24 02:40:00,204.209,204.216,204.188,204.212,45000000.0
2006-02-24 02:41:00,204.23,204.23,204.181,204.228,96500001.0
2006-02-24 02:42:00,204.253,204.366,204.253,204.352,30500000.0
2006-02-24 02:43:00,204.382,204.413,204.382,204.411,49200000.0
2006-02-24 02:44:00,204.414,204.508,204.414,204.508,41200000.0
2006-02-24 02:45:00,204.459,204.459,204.392,204.413,59100000.0
2006-02-24 02:46:00,204.401,204.436,204.387,204.387,45600000.0
2006-02-24 02:47:00,204.387,204.387,204.357,204.358,18000000.0
2006-02-24 02:48:00,204.339,204.359,204.308,204.308,73800000.0
2006-02-24 02:49:00,204.31,204.335,204.31,204.335,51399999.0
2006-02-24 02:50:00,204.314,204.325,204.302,204.32,35500000.0
2006-02-24 02:51:00,204.339,204.339,204.292,204.292,75600000.0
2006-02-24 02:52:00,204.268,204.288,204.254,204.288,25700000.0
2006-02-24 02:53:00,204.283,204.321,204.268,204.321,29100000.0
2006-02-24 02:54:00,204.339,204.367,204.339,204.362,51000000.0
2006-02-24 02:55:00,204.354,204.429,204.354,204.429,19000000.0
2006-02-24 02:56:00,204.408,204.419,204.359,204.359,70900000.0
2006-02-24 02:57:00,204.35,204.396,204.35,204.35,41900000.0
2006-02-24 02:58:00,204.385,204.439,204.384,204.439,31900000.0
2006-02-24 02:59:00,204.457,204.469,204.418,204.421,37900000.0
2006-02-24 03:00:00,204.424,204.456,204.424,204.437,46100000.0
2006-02-24 03:01:00,204.482,204.482,204.445,204.454,66000000.0
2006-02-24 03:02:00,204.472,204.496,204.472,204.476,47200000.0
2006-02-24 03:03:00,204.486,204.492,204.447,204.447,36700000.0
2006-02-24 03:04:00,204.411,204.411,204.346,204.364,107400001.0
2006-02-24 03:05:00,204.361,204.368,204.338,204.338,41799999.0
2006-02-24 03:06:00,204.336,204.341,204.314,204.341,57400000.0
2006-02-24 03:07:00,204.337,204.351,204.308,204.308,31500000.0
2006-02-24 03:08:00,204.272,204.272,204.193,204.193,38100000.0
2006-02-24 03:09:00,204.204,204.27,204.204,204.27,55900000.0
2006-02-24 03:10:00,204.269,204.273,204.237,204.253,28500000.0
2006-02-24 03:11:00,204.28,204.317,204.277,204.3,56500000.0
2006-02-24 03:12:00,204.316,204.316,204.295,204.295,20699999.0
2006-02-24 03:13:00,204.301,204.301,204.242,204.242,52600001.0
2006-02-24 03:14:00,204.242,204.255,204.217,204.248,107499996.0
2006-02-24 03:15:00,204.25,204.274,204.239,204.268,70999999.0
2006-02-24 03:16:00,204.257,204.257,204.204,204.204,45600000.0
2006-02-24 03:17:00,204.175,204.183,204.161,204.165,42000000.0
2006-02-24 03:18:00,204.16,204.206,204.16,204.186,32100000.0
2006-02-24 03:19:00,204.177,204.177,204.151,204.151,77600001.0
2006-02-24 03:20:00,204.136,204.186,204.136,204.177,40500000.0
2006-02-24 03:21:00,204.194,204.198,204.167,204.198,29200000.0
2006-02-24 03:22:00,204.207,204.242,204.207,204.22,48200000.0
2006-02-24 03:23:00,204.232,204.24,204.197,204.197,88100001.0
2006-02-24 03:24:00,204.205,204.22,204.192,204.22,61400000.0
2006-02-24 03:25:00,204.216,204.254,204.205,204.249,31600000.0
2006-02-24 03:26:00,204.24,204.321,204.24,204.321,33800000.0
2006-02-24 03:27:00,204.321,204.35,204.321,204.34,41000000.0
2006-02-24 03:28:00,204.337,204.337,204.311,204.335,25900000.0
2006-02-24 03:29:00,204.328,204.328,204.287,204.31,37900000.0
2006-02-24 03:30:00,204.304,204.315,204.295,204.295,37900000.0
2006-02-24 03:31:00,204.325,204.356,204.325,204.341,38300000.0
2006-02-24 03:32:00,204.339,204.359,204.339,204.356,21200000.0
2006-02-24 03:33:00,204.352,204.352,204.292,204.292,54100000.0
2006-02-24 03:34:00,204.275,204.288,204.265,204.288,41400000.0
2006-02-24 03:35:00,204.273,204.291,204.271,204.271,48900000.0
2006-02-24 03:36:00,204.276,204.299,204.276,204.29,52300000.0
2006-02-24 03:37:00,204.301,204.301,204.274,204.277,31999999.0
2006-02-24 03:38:00,204.269,204.273,204.234,204.252,44400001.0
2006-02-24 03:39:00,204.242,204.26,204.231,204.26,50100001.0
2006-02-24 03:40:00,204.242,204.242,204.21,204.219,41700000.0
2006-02-24 03:41:00,204.209,204.209,204.183,204.192,56800000.0
2006-02-24 03:42:00,204.193,204.22,204.188,204.188,28700000.0
2006-02-24 03:43:00,204.195,204.195,204.168,204.185,37800000.0
2006-02-24 03:44:00,204.194,204.199,204.179,204.197,45100000.0
2006-02-24 03:45:00,204.209,204.216,204.204,204.209,77600000.0
2006-02-24 03:46:00,204.198,204.227,204.198,204.224,63500000.0
2006-02-24 03:47:00,204.246,204.268,204.227,204.268,92900001.0
2006-02-24 03:48:00,204.236,204.236,204.153,204.168,22200000.0
2006-02-24 03:49:00,204.15,204.175,204.139,204.175,40300000.0
2006-02-24 03:50:00,204.182,204.218,204.182,204.212,39100000.0
2006-02-24 03:51:00,204.212,204.229,204.193,204.193,57700000.0
2006-02-24 03:52:00,204.177,204.184,204.158,204.184,46200000.0
2006-02-24 03:53:00,204.194,204.207,204.194,204.197,31900000.0
2006-02-24 03:54:00,204.191,204.191,204.169,204.185,56000000.0
2006-02-24 03:55:00,204.178,204.178,204.143,204.151,60300001.0
2006-02-24 03:56:00,204.141,204.165,204.141,204.157,26900000.0
2006-02-24 03:57:00,204.164,204.191,204.16,204.179,82000001.0
2006-02-24 03:58:00,204.18,204.19,204.161,204.181,61000000.0
2006-02-24 03:59:00,204.175,204.179,204.165,204.177,39400000.0
2006-02-24 04:00:00,204.153,204.234,204.152,204.234,49500000.0
2006-02-24 04:01:00,204.242,204.251,204.232,204.246,64100000.0
2006-02-24 04:02:00,204.248,204.298,204.248,204.295,52700000.0
2006-02-24 04:03:00,204.297,204.322,204.207,204.207,40200000.0
2006-02-24 04:04:00,204.176,204.177,204.124,204.124,43800000.0
2006-02-24 04:05:00,204.124,204.201,204.124,204.187,52600000.0
2006-02-24 04:06:00,204.199,204.203,204.189,204.192,48400000.0
2006-02-24 04:07:00,204.214,204.237,204.214,204.237,10800000.0
2006-02-24 04:08:00,204.307,204.307,204.263,204.282,63400001.0
2006-02-24 04:09:00,204.267,204.271,204.25,204.25,52100001.0
2006-02-24 04:10:00,204.286,204.376,204.286,204.35,57800000.0
2006-02-24 04:11:00,204.345,204.345,204.314,204.314,43500000.0
2006-02-24 04:12:00,204.294,204.322,204.29,204.291,82500000.0
2006-02-24 04:13:00,204.294,204.298,204.267,204.276,54700001.0
2006-02-24 04:14:00,204.273,204.285,204.265,204.276,54200000.0
2006-02-24 04:15:00,204.281,204.287,204.235,204.242,57800000.0
2006-02-24 04:16:00,204.238,204.286,204.238,204.249,44500000.0
2006-02-24 04:17:00,204.241,204.268,204.219,204.268,69200000.0
2006-02-24 04:18:00,204.279,204.279,204.237,204.237,21300000.0
2006-02-24 04:19:00,204.253,204.322,204.253,204.322,36700000.0
2006-02-24 04:20:00,204.309,204.309,204.268,204.268,65400000.0
2006-02-24 04:21:00,204.271,204.282,204.266,204.27,16200000.0
2006-02-24 04:22:00,204.267,204.309,204.267,204.292,35600000.0
2006-02-24 04:23:00,204.305,204.335,204.305,204.327,26200000.0
2006-02-24 04:24:00,204.331,204.34,204.322,204.34,84300001.0
2006-02-24 04:25:00,204.326,204.332,204.312,204.312,53500000.0
2006-02-24 04:26:00,204.327,204.359,204.325,204.332,43800000.0
2006-02-24 04:27:00,204.322,204.358,204.322,204.341,37599999.0
2006-02-24 04:28:00,204.335,204.346,204.331,204.336,36200000.0
2006-02-24 04:29:00,204.351,204.421,204.351,204.42,36200000.0
2006-02-24 04:30:00,204.439,204.443,204.376,204.376,61200001.0
2006-02-24 04:31:00,204.361,204.377,204.352,204.373,33600000.0
2006-02-24 04:32:00,204.374,204.383,204.35,204.357,38800000.0
2006-02-24 04:33:00,204.345,204.357,204.345,204.357,29400000.0
2006-02-24 04:34:00,204.355,204.375,204.351,204.374,32400000.0
2006-02-24 04:35:00,204.363,204.391,204.363,204.384,29400000.0
2006-02-24 04:36:00,204.359,204.361,204.333,204.341,29900000.0
2006-02-24 04:37:00,204.345,204.364,204.338,204.338,29000000.0
2006-02-24 04:38:00,204.331,204.332,204.319,204.33,30200000.0
2006-02-24 04:39:00,204.339,204.345,204.321,204.328,34800000.0
2006-02-24 04:40:00,204.314,204.314,204.299,204.299,55500000.0
2006-02-24 04:41:00,204.288,204.288,204.263,204.269,31500000.0
2006-02-24 04:42:00,204.255,204.256,204.223,204.223,34700000.0
2006-02-24 04:43:00,204.238,204.266,204.238,204.247,53800000.0
2006-02-24 04:44:00,204.272,204.277,204.245,204.258,30900000.0
2006-02-24 04:45:00,204.25,204.287,204.25,204.285,38900000.0
2006-02-24 04:46:00,204.293,204.3,204.282,204.282,36000000.0
2006-02-24 04:47:00,204.296,204.313,204.296,204.302,20000000.0
2006-02-24 04:48:00,204.322,204.342,204.322,204.329,36700000.0
2006-02-24 04:49:00,204.329,204.359,204.324,204.324,29400000.0
2006-02-24 04:50:00,204.321,204.328,204.316,204.328,76900000.0
2006-02-24 04:51:00,204.329,204.329,204.316,204.328,15700000.0
2006-02-24 04:52:00,204.322,204.33,204.297,204.316,46000000.0
2006-02-24 04:53:00,204.333,204.333,204.311,204.315,62700001.0
2006-02-24 04:54:00,204.318,204.32,204.302,204.309,55000000.0
2006-02-24 04:55:00,204.303,204.316,204.298,204.298,25400000.0
2006-02-24 04:56:00,204.311,204.324,204.305,204.305,48999999.0
2006-02-24 04:57:00,204.307,204.321,204.307,204.313,41900000.0
2006-02-24 04:58:00,204.311,204.335,204.311,204.314,91199999.0
2006-02-24 04:59:00,204.324,204.341,204.317,204.341,29900000.0
2006-02-24 05:00:00,204.333,204.35,204.319,204.341,29900000.0
2006-02-24 05:01:00,204.335,204.335,204.316,204.335,65499999.0
2006-02-24 05:02:00,204.331,204.338,204.314,204.327,41400000.0
2006-02-24 05:03:00,204.328,204.337,204.32,204.337,37999999.0
2006-02-24 05:04:00,204.345,204.347,204.342,204.346,21600000.0
2006-02-24 05:05:00,204.353,204.362,204.347,204.362,62599999.0
2006-02-24 05:06:00,204.353,204.361,204.348,204.348,52500000.0
2006-02-24 05:07:00,204.364,204.364,204.356,204.356,11600000.0
2006-02-24 05:08:00,204.347,204.387,204.341,204.343,68500001.0
2006-02-24 05:09:00,204.33,204.35,204.316,204.35,73999998.0
2006-02-24 05:10:00,204.351,204.365,204.319,204.359,40399999.0
2006-02-24 05:11:00,204.368,204.369,204.354,204.365,67800001.0
2006-02-24 05:12:00,204.353,204.37,204.353,204.37,27900000.0
2006-02-24 05:13:00,204.374,204.387,204.36,204.36,58100000.0
2006-02-24 05:14:00,204.363,204.364,204.335,204.355,57400001.0
2006-02-24 05:15:00,204.342,204.342,204.312,204.312,22000000.0
2006-02-24 05:16:00,204.333,204.353,204.333,204.342,44999999.0
2006-02-24 05:17:00,204.335,204.348,204.323,204.328,25800000.0
2006-02-24 05:18:00,204.34,204.35,204.339,204.342,40200000.0
2006-02-24 05:19:00,204.354,204.397,204.354,204.383,52500000.0
2006-02-24 05:20:00,204.404,204.41,204.398,204.41,29200000.0
2006-02-24 05:21:00,204.426,204.455,204.416,204.416,54100000.0
2006-02-24 05:22:00,204.423,204.458,204.423,204.448,43300000.0
2006-02-24 05:23:00,204.482,204.498,204.443,204.48,52800000.0
2006-02-24 05:24:00,204.483,204.483,204.411,204.42,74200000.0
2006-02-24 05:25:00,204.418,204.418,204.375,204.398,62400000.0
2006-02-24 05:26:00,204.398,204.422,204.398,204.41,64400000.0
2006-02-24 05:27:00,204.417,204.45,204.415,204.432,72200000.0
2006-02-24 05:28:00,204.45,204.47,204.443,204.47,46000000.0
2006-02-24 05:29:00,204.464,204.502,204.464,204.49,49700000.0
2006-02-24 05:30:00,204.489,204.489,204.452,204.453,23500000.0
2006-02-24 05:31:00,204.441,204.451,204.432,204.442,25900000.0
2006-02-24 05:32:00,204.458,204.458,204.434,204.434,61299999.0
2006-02-24 05:33:00,204.428,204.452,204.428,204.452,53100000.0
2006-02-24 05:34:00,204.466,204.507,204.466,204.507,39900000.0
2006-02-24 05:35:00,204.492,204.502,204.474,204.502,52600000.0
2006-02-24 05:36:00,204.504,204.505,204.481,204.492,80400001.0
2006-02-24 05:37:00,204.488,204.488,204.46,204.464,23600000.0
2006-02-24 05:38:00,204.462,204.487,204.462,204.487,73099999.0
2006-02-24 05:39:00,204.486,204.486,204.47,204.47,45200000.0
2006-02-24 05:40:00,204.472,204.495,204.469,204.495,51900000.0
2006-02-24 05:41:00,204.476,204.499,204.475,204.48,44000000.0
2006-02-24 05:42:00,204.461,204.467,204.455,204.463,38500000.0
2006-02-24 05:43:00,204.439,204.454,204.43,204.431,45900000.0
2006-02-24 05:44:00,204.439,204.439,204.407,204.428,52200000.0
2006-02-24 05:45:00,204.432,204.432,204.421,204.421,24900000.0
2006-02-24 05:46:00,204.407,204.43,204.407,204.421,80700000.0
2006-02-24 05:47:00,204.445,204.485,204.445,204.464,48700000.0
2006-02-24 05:48:00,204.467,204.473,204.456,204.471,68100000.0
2006-02-24 05:49:00,204.468,204.494,204.465,204.494,47400000.0
2006-02-24 05:50:00,204.487,204.502,204.47,204.478,91900001.0
2006-02-24 05:51:00,204.46,204.461,204.431,204.431,26000000.0
2006-02-24 05:52:00,204.45,204.465,204.435,204.465,51800001.0
2006-02-24 05:53:00,204.467,204.485,204.467,204.483,20800000.0
2006-02-24 05:54:00,204.478,204.487,204.478,204.487,16000000.0
2006-02-24 05:55:00,204.482,204.497,204.482,204.49,53700001.0
2006-02-24 05:56:00,204.485,204.485,204.455,204.458,70000000.0
2006-02-24 05:57:00,204.467,204.467,204.434,204.435,57500000.0
2006-02-24 05:58:00,204.44,204.44,204.418,204.423,24000000.0
2006-02-24 05:59:00,204.423,204.445,204.423,204.43,62300000.0
2006-02-24 06:00:00,204.436,204.455,204.419,204.433,81699999.0
2006-02-24 06:01:00,204.425,204.425,204.398,204.402,56200000.0
2006-02-24 06:02:00,204.404,204.408,204.369,204.396,48800000.0
2006-02-24 06:03:00,204.399,204.421,204.393,204.419,26300000.0
2006-02-24 06:04:00,204.424,204.431,204.406,204.431,47800000.0
2006-02-24 06:05:00,204.439,204.46,204.439,204.46,22600000.0
2006-02-24 06:06:00,204.464,204.471,204.443,204.456,56000001.0
2006-02-24 06:07:00,204.462,204.467,204.453,204.462,50900001.0
2006-02-24 06:08:00,204.445,204.466,204.445,204.463,33700000.0
2006-02-24 06:09:00,204.455,204.47,204.455,204.457,53300000.0
2006-02-24 06:10:00,204.46,204.471,204.455,204.471,54200000.0
2006-02-24 06:11:00,204.461,204.487,204.457,204.487,25800000.0
2006-02-24 06:12:00,204.497,204.497,204.47,204.483,59700000.0
2006-02-24 06:13:00,204.471,204.484,204.454,204.484,58000001.0
2006-02-24 06:14:00,204.49,204.49,204.468,204.472,76099999.0
2006-02-24 06:15:00,204.474,204.497,204.474,204.497,47600001.0
2006-02-24 06:16:00,204.498,204.498,204.494,204.495,22000000.0
2006-02-24 06:17:00,204.495,204.495,204.485,204.49,55300000.0
2006-02-24 06:18:00,204.481,204.494,204.481,204.484,45300000.0
2006-02-24 06:19:00,204.5,204.5,204.477,204.485,60000000.0
2006-02-24 06:20:00,204.491,204.491,204.461,204.464,43600000.0
2006-02-24 06:21:00,204.455,204.48,204.455,204.48,52400000.0
2006-02-24 06:22:00,204.473,204.482,204.458,204.462,62499999.0
2006-02-24 06:23:00,204.483,204.483,204.473,204.473,45900000.0
2006-02-24 06:24:00,204.456,204.473,204.456,204.47,31400000.0
2006-02-24 06:25:00,204.468,204.48,204.468,204.47,24800000.0
2006-02-24 06:26:00,204.469,204.507,204.469,204.507,64200000.0
2006-02-24 06:27:00,204.495,204.508,204.495,204.505,40800000.0
2006-02-24 06:28:00,204.5,204.505,204.495,204.5,43300000.0
2006-02-24 06:29:00,204.496,204.501,204.484,204.488,43000000.0
2006-02-24 06:30:00,204.476,204.476,204.467,204.472,53500001.0
2006-02-24 06:31:00,204.475,204.475,204.453,204.453,73800000.0
2006-02-24 06:32:00,204.454,204.473,204.454,204.462,31700000.0
2006-02-24 06:33:00,204.464,204.47,204.439,204.439,45500000.0
2006-02-24 06:34:00,204.444,204.468,204.444,204.464,15500000.0
2006-02-24 06:35:00,204.459,204.469,204.448,204.451,52300000.0
2006-02-24 06:36:00,204.457,204.458,204.441,204.441,40100001.0
2006-02-24 06:37:00,204.437,204.445,204.422,204.422,28800000.0
2006-02-24 06:38:00,204.428,204.439,204.424,204.433,55500000.0
2006-02-24 06:39:00,204.435,204.45,204.435,204.44,50199999.0
2006-02-24 06:40:00,204.435,204.445,204.432,204.445,96199998.0
2006-02-24 06:41:00,204.432,204.443,204.421,204.443,21300000.0
2006-02-24 06:42:00,204.447,204.447,204.437,204.439,64700000.0
2006-02-24 06:43:00,204.438,204.465,204.438,204.464,41500000.0
2006-02-24 06:44:00,204.473,204.483,204.462,204.47,51500000.0
2006-02-24 06:45:00,204.472,204.481,204.467,204.479,38300000.0
2006-02-24 06:46:00,204.463,204.482,204.459,204.48,49700000.0
2006-02-24 06:47:00,204.484,204.489,204.471,204.475,46300000.0
2006-02-24 06:48:00,204.495,204.538,204.486,204.538,68100000.0
2006-02-24 06:49:00,204.523,204.539,204.521,204.525,34900000.0
2006-02-24 06:50:00,204.524,204.534,204.512,204.512,36900000.0
2006-02-24 06:51:00,204.529,204.537,204.511,204.515,46300000.0
2006-02-24 06:52:00,204.509,204.512,204.494,204.494,57100000.0
2006-02-24 06:53:00,204.496,204.499,204.485,204.493,67100000.0
2006-02-24 06:54:00,204.468,204.485,204.468,204.485,38699999.0
2006-02-24 06:55:00,204.481,204.488,204.473,204.479,40200000.0
2006-02-24 06:56:00,204.492,204.492,204.474,204.481,24300000.0
2006-02-24 06:57:00,204.484,204.492,204.473,204.492,61600000.0
2006-02-24 06:58:00,204.472,204.49,204.472,204.49,25400000.0
2006-02-24 06:59:00,204.487,204.507,204.478,204.483,93700000.0
2006-02-24 07:00:00,204.47,204.485,204.465,204.468,50100000.0
2006-02-24 07:01:00,204.477,204.477,204.443,204.449,73399999.0
2006-02-24 07:02:00,204.438,204.438,204.386,204.386,54400000.0
2006-02-24 07:03:00,204.356,204.358,204.333,204.358,24000000.0
2006-02-24 07:04:00,204.365,204.375,204.356,204.356,32600000.0
2006-02-24 07:05:00,204.372,204.378,204.341,204.362,92900000.0
2006-02-24 07:06:00,204.369,204.385,204.356,204.356,68400000.0
2006-02-24 07:07:00,204.364,204.369,204.362,204.362,45700000.0
2006-02-24 07:08:00,204.392,204.393,204.381,204.382,55300000.0
2006-02-24 07:09:00,204.392,204.392,204.364,204.364,32500000.0
2006-02-24 07:10:00,204.375,204.391,204.373,204.386,57600000.0
2006-02-24 07:11:00,204.388,204.392,204.373,204.373,41500000.0
2006-02-24 07:12:00,204.377,204.392,204.371,204.374,28200000.0
2006-02-24 07:13:00,204.35,204.36,204.345,204.358,27100000.0
2006-02-24 07:14:00,204.346,204.346,204.321,204.334,55600000.0
2006-02-24 07:15:00,204.335,204.348,204.33,204.33,64300001.0
2006-02-24 07:16:00,204.345,204.358,204.325,204.358,76900001.0
2006-02-24 07:17:00,204.355,204.356,204.323,204.323,54100000.0
2006-02-24 07:18:00,204.315,204.332,204.288,204.288,45700000.0
2006-02-24 07:19:00,204.291,204.301,204.275,204.295,63700000.0
2006-02-24 07:20:00,204.29,204.29,204.265,204.285,66900000.0
2006-02-24 07:21:00,204.27,204.29,204.263,204.264,42800000.0
2006-02-24 07:22:00,204.265,204.274,204.261,204.27,55099999.0
2006-02-24 07:23:00,204.288,204.323,204.288,204.32,55100000.0
2006-02-24 07:24:00,204.32,204.323,204.301,204.32,71200000.0
2006-02-24 07:25:00,204.316,204.333,204.31,204.327,48300000.0
2006-02-24 07:26:00,204.338,204.338,204.312,204.335,26400000.0
2006-02-24 07:27:00,204.331,204.331,204.302,204.318,30500000.0
2006-02-24 07:28:00,204.324,204.33,204.311,204.322,49300000.0
2006-02-24 07:29:00,204.335,204.335,204.3,204.323,65400001.0
2006-02-24 07:30:00,204.32,204.33,204.315,204.32,41100000.0
2006-02-24 07:31:00,204.326,204.333,204.321,204.333,87600000.0
2006-02-24 07:32:00,204.325,204.336,204.311,204.336,26400000.0
2006-02-24 07:33:00,204.316,204.328,204.313,204.313,60600000.0
2006-02-24 07:34:00,204.314,204.333,204.314,204.323,28300000.0
2006-02-24 07:35:00,204.331,204.331,204.306,204.32,50400000.0
2006-02-24 07:36:00,204.336,204.339,204.32,204.325,24800000.0
2006-02-24 07:37:00,204.309,204.316,204.273,204.273,82200000.0
2006-02-24 07:38:00,204.253,204.264,204.242,204.264,52100000.0
2006-02-24 07:39:00,204.268,204.282,204.254,204.275,46200000.0
2006-02-24 07:40:00,204.291,204.292,204.263,204.284,82399998.0
2006-02-24 07:41:00,204.293,204.296,204.268,204.283,33200000.0
2006-02-24 07:42:00,204.31,204.347,204.31,204.34,20800000.0
2006-02-24 07:43:00,204.328,204.328,204.301,204.313,56300001.0
2006-02-24 07:44:00,204.309,204.348,204.302,204.345,44200000.0
2006-02-24 07:45:00,204.356,204.4,204.353,204.384,66499999.0
2006-02-24 07:46:00,204.383,204.389,204.371,204.387,49299999.0
2006-02-24 07:47:00,204.377,204.377,204.322,204.33,41600000.0
2006-02-24 07:48:00,204.312,204.321,204.305,204.321,67500000.0
2006-02-24 07:49:00,204.321,204.327,204.311,204.327,48200000.0
2006-02-24 07:50:00,204.332,204.339,204.324,204.324,48700000.0
2006-02-24 07:51:00,204.34,204.355,204.338,204.35,46300000.0
2006-02-24 07:52:00,204.336,204.359,204.336,204.35,49300000.0
2006-02-24 07:53:00,204.347,204.347,204.33,204.338,62799999.0
2006-02-24 07:54:00,204.325,204.352,204.322,204.352,31800000.0
2006-02-24 07:55:00,204.332,204.352,204.332,204.34,67800000.0
2006-02-24 07:56:00,204.334,204.354,204.329,204.347,54700000.0
2006-02-24 07:57:00,204.357,204.362,204.34,204.357,38200000.0
2006-02-24 07:58:00,204.365,204.384,204.358,204.36,66100000.0
2006-02-24 07:59:00,204.366,204.372,204.347,204.355,34200000.0
2006-02-24 08:00:00,204.36,204.365,204.355,204.36,47700000.0
2006-02-24 08:01:00,204.371,204.404,204.371,204.404,37800000.0
2006-02-24 08:02:00,204.409,204.445,204.377,204.445,72400000.0
2006-02-24 08:03:00,204.462,204.463,204.424,204.424,12600000.0
2006-02-24 08:04:00,204.393,204.423,204.393,204.41,55300000.0
2006-02-24 08:05:00,204.422,204.464,204.422,204.454,55000000.0
2006-02-24 08:06:00,204.471,204.502,204.471,204.497,51000000.0
2006-02-24 08:07:00,204.47,204.47,204.416,204.434,43300000.0
2006-02-24 08:08:00,204.438,204.438,204.4,204.4,32200000.0
2006-02-24 08:09:00,204.404,204.404,204.373,204.382,63399998.0
2006-02-24 08:10:00,204.402,204.428,204.402,204.407,42000000.0
2006-02-24 08:11:00,204.404,204.404,204.368,204.387,28700000.0
2006-02-24 08:12:00,204.396,204.401,204.379,204.386,39900000.0
2006-02-24 08:13:00,204.39,204.39,204.371,204.371,37200000.0
2006-02-24 08:14:00,204.365,204.385,204.364,204.385,30600000.0
2006-02-24 08:15:00,204.363,204.378,204.355,204.378,28400000.0
2006-02-24 08:16:00,204.368,204.368,204.348,204.357,36800000.0
2006-02-24 08:17:00,204.37,204.375,204.362,204.37,43700000.0
2006-02-24 08:18:00,204.374,204.382,204.374,204.38,42100001.0
2006-02-24 08:19:00,204.382,204.382,204.366,204.366,33000000.0
2006-02-24 08:20:00,204.37,204.37,204.365,204.365,86900000.0
2006-02-24 08:21:00,204.363,204.363,204.354,204.36,78000001.0
2006-02-24 08:22:00,204.357,204.357,204.319,204.319,25100000.0
2006-02-24 08:23:00,204.311,204.317,204.304,204.312,42500000.0
2006-02-24 08:24:00,204.32,204.326,204.317,204.325,51500000.0
2006-02-24 08:25:00,204.316,204.363,204.316,204.363,30700000.0
2006-02-24 08:26:00,204.349,204.354,204.332,204.334,28600000.0
2006-02-24 08:27:00,204.343,204.36,204.343,204.345,26200000.0
2006-02-24 08:28:00,204.354,204.364,204.35,204.355,83600000.0
2006-02-24 08:29:00,204.362,204.373,204.361,204.365,24100000.0
2006-02-24 08:30:00,204.362,204.365,204.336,204.35,25900000.0
2006-02-24 08:31:00,204.36,204.364,204.347,204.36,41500000.0
2006-02-24 08:32:00,204.367,204.374,204.352,204.362,53899999.0
2006-02-24 08:33:00,204.363,204.381,204.36,204.366,72800000.0
2006-02-24 08:34:00,204.381,204.388,204.37,204.378,66200000.0
2006-02-24 08:35:00,204.349,204.352,204.333,204.352,30000000.0
2006-02-24 08:36:00,204.355,204.376,204.355,204.37,35700000.0
2006-02-24 08:37:00,204.354,204.365,204.353,204.362,84500001.0
2006-02-24 08:38:00,204.362,204.402,204.362,204.386,46600000.0
2006-02-24 08:39:00,204.392,204.402,204.385,204.393,29200000.0
2006-02-24 08:40:00,204.418,204.447,204.418,204.447,40700000.0
2006-02-24 08:41:00,204.445,204.454,204.44,204.447,36600000.0
2006-02-24 08:42:00,204.452,204.452,204.41,204.415,46999999.0
2006-02-24 08:43:00,204.406,204.412,204.38,204.38,18200000.0
2006-02-24 08:44:00,204.39,204.402,204.375,204.375,78300002.0
2006-02-24 08:45:00,204.36,204.373,204.339,204.362,30500000.0
2006-02-24 08:46:00,204.364,204.371,204.358,204.36,25100000.0
2006-02-24 08:47:00,204.352,204.37,204.352,204.354,12000000.0
2006-02-24 08:48:00,204.364,204.397,204.364,204.397,12500000.0
2006-02-24 08:49:00,204.384,204.386,204.349,204.349,57199999.0
2006-02-24 08:50:00,204.343,204.349,204.314,204.329,44600000.0
2006-02-24 08:51:00,204.319,204.325,204.301,204.306,51000000.0
2006-02-24 08:52:00,204.316,204.355,204.313,204.355,53700000.0
2006-02-24 08:53:00,204.329,204.329,204.306,204.323,36900000.0
2006-02-24 08:54:00,204.324,204.342,204.324,204.33,52599999.0
2006-02-24 08:55:00,204.335,204.371,204.33,204.371,40800000.0
2006-02-24 08:56:00,204.364,204.388,204.344,204.388,57400000.0
2006-02-24 08:57:00,204.396,204.408,204.381,204.382,26100000.0
2006-02-24 08:58:00,204.378,204.402,204.377,204.4,38600000.0
2006-02-24 08:59:00,204.41,204.423,204.389,204.423,72500000.0
2006-02-24 09:00:00,204.411,204.411,204.381,204.387,33100000.0
2006-02-24 09:01:00,204.377,204.38,204.365,204.37,77900001.0
2006-02-24 09:02:00,204.363,204.363,204.343,204.354,30300000.0
2006-02-24 09:03:00,204.333,204.333,204.288,204.295,28500000.0
2006-02-24 09:04:00,204.284,204.328,204.283,204.323,59800000.0
2006-02-24 09:05:00,204.329,204.339,204.309,204.309,51300001.0
2006-02-24 09:06:00,204.306,204.319,204.293,204.319,58300000.0
2006-02-24 09:07:00,204.311,204.324,204.298,204.298,79000001.0
2006-02-24 09:08:00,204.284,204.297,204.284,204.288,42500000.0
2006-02-24 09:09:00,204.292,204.292,204.275,204.275,49900000.0
2006-02-24 09:10:00,204.291,204.291,204.275,204.289,39500000.0
2006-02-24 09:11:00,204.295,204.308,204.293,204.308,45800001.0
2006-02-24 09:12:00,204.311,204.327,204.297,204.323,49900000.0
2006-02-24 09:13:00,204.315,204.315,204.272,204.275,46600001.0
2006-02-24 09:14:00,204.287,204.33,204.287,204.322,40099999.0
2006-02-24 09:15:00,204.334,204.341,204.321,204.327,25200000.0
2006-02-24 09:16:00,204.323,204.323,204.305,204.316,15500000.0
2006-02-24 09:17:00,204.314,204.325,204.311,204.325,60400001.0
2006-02-24 09:18:00,204.321,204.325,204.291,204.314,92200001.0
2006-02-24 09:19:00,204.304,204.316,204.292,204.316,75300002.0
2006-02-24 09:20:00,204.314,204.335,204.314,204.324,58400000.0
2006-02-24 09:21:00,204.316,204.316,204.295,204.314,38800001.0
2006-02-24 09:22:00,204.31,204.323,204.291,204.323,52800000.0
2006-02-24 09:23:00,204.329,204.35,204.329,204.347,41200000.0
2006-02-24 09:24:00,204.344,204.35,204.322,204.345,106700000.0
2006-02-24 09:25:00,204.333,204.336,204.305,204.336,63400000.0
2006-02-24 09:26:00,204.346,204.346,204.311,204.318,66700000.0
2006-02-24 09:27:00,204.305,204.317,204.265,204.265,85400002.0
2006-02-24 09:28:00,204.268,204.268,204.244,204.268,43100000.0
2006-02-24 09:29:00,204.256,204.284,204.256,204.274,44800000.0
2006-02-24 09:30:00,204.27,204.292,204.268,204.292,29500000.0
2006-02-24 09:31:00,204.294,204.305,204.284,204.29,55900000.0
2006-02-24 09:32:00,204.292,204.296,204.275,204.275,77900000.0
2006-02-24 09:33:00,204.274,204.274,204.259,204.263,34400000.0
2006-02-24 09:34:00,204.265,204.268,204.248,204.255,71700000.0
2006-02-24 09:35:00,204.254,204.267,204.232,204.243,36600000.0
2006-02-24 09:36:00,204.251,204.265,204.251,204.265,30399999.0
2006-02-24 09:37:00,204.274,204.317,204.274,204.317,93700000.0
2006-02-24 09:38:00,204.306,204.32,204.271,204.271,31900000.0
2006-02-24 09:39:00,204.268,204.275,204.257,204.275,32900000.0
2006-02-24 09:40:00,204.269,204.281,204.254,204.278,55800000.0
2006-02-24 09:41:00,204.274,204.28,204.261,204.268,48500000.0
2006-02-24 09:42:00,204.261,204.282,204.248,204.252,86900000.0
2006-02-24 09:43:00,204.258,204.271,204.244,204.271,32900000.0
2006-02-24 09:44:00,204.269,204.278,204.257,204.272,53800000.0
2006-02-24 09:45:00,204.271,204.271,204.251,204.251,40100000.0
2006-02-24 09:46:00,204.225,204.225,204.171,204.171,33100000.0
2006-02-24 09:47:00,204.163,204.193,204.153,204.19,56699999.0
2006-02-24 09:48:00,204.203,204.237,204.203,204.22,56700000.0
2006-02-24 09:49:00,204.202,204.263,204.202,204.261,39700001.0
2006-02-24 09:50:00,204.313,204.354,204.296,204.354,65200000.0
2006-02-24 09:51:00,204.353,204.367,204.329,204.356,16800000.0
2006-02-24 09:52:00,204.36,204.378,204.345,204.378,60500000.0
2006-02-24 09:53:00,204.39,204.39,204.358,204.37,64799999.0
2006-02-24 09:54:00,204.375,204.427,204.375,204.427,52200000.0
2006-02-24 09:55:00,204.434,204.434,204.408,204.413,27000000.0
2006-02-24 09:56:00,204.401,204.433,204.382,204.433,66599999.0
2006-02-24 09:57:00,204.413,204.413,204.393,204.399,63700001.0
2006-02-24 09:58:00,204.39,204.434,204.39,204.425,72999999.0
2006-02-24 09:59:00,204.406,204.412,204.367,204.387,76900000.0
2006-02-24 10:00:00,204.408,204.436,204.393,204.393,73099999.0
2006-02-24 10:01:00,204.372,204.372,204.284,204.289,70300001.0
2006-02-24 10:02:00,204.305,204.312,204.28,204.28,25300000.0
2006-02-24 10:03:00,204.258,204.293,204.256,204.293,70100000.0
2006-02-24 10:04:00,204.288,204.309,204.288,204.309,66800001.0
2006-02-24 10:05:00,204.317,204.317,204.291,204.309,35600000.0
2006-02-24 10:06:00,204.319,204.398,204.316,204.358,37500000.0
2006-02-24 10:07:00,204.331,204.331,204.312,204.331,53000000.0
2006-02-24 10:08:00,204.317,204.372,204.317,204.372,51300000.0
2006-02-24 10:09:00,204.368,204.368,204.34,204.343,50800000.0
2006-02-24 10:10:00,204.345,204.355,204.337,204.355,32500000.0
2006-02-24 10:11:00,204.339,204.361,204.33,204.349,62099998.0
2006-02-24 10:12:00,204.357,204.362,204.331,204.361,43400000.0
2006-02-24 10:13:00,204.356,204.431,204.356,204.407,32300000.0
2006-02-24 10:14:00,204.435,204.487,204.435,204.469,58200000.0
2006-02-24 10:15:00,204.449,204.511,204.449,204.509,32400000.0
2006-02-24 10:16:00,204.523,204.617,204.507,204.574,66999999.0
2006-02-24 10:17:00,204.548,204.573,204.545,204.553,73000000.0
2006-02-24 10:18:00,204.544,204.589,204.54,204.589,67200000.0
2006-02-24 10:19:00,204.588,204.588,204.564,204.584,24800000.0
2006-02-24 10:20:00,204.585,204.616,204.564,204.616,31800000.0
2006-02-24 10:21:00,204.613,204.613,204.597,204.605,55299999.0
2006-02-24 10:22:00,204.609,204.619,204.588,204.607,32900000.0
2006-02-24 10:23:00,204.587,204.604,204.552,204.604,89700001.0
2006-02-24 10:24:00,204.612,204.782,204.612,204.782,34500000.0
2006-02-24 10:25:00,204.818,204.852,204.805,204.849,56500000.0
2006-02-24 10:26:00,204.833,204.833,204.755,204.755,50600000.0
2006-02-24 10:27:00,204.791,204.819,204.752,204.819,78900001.0
2006-02-24 10:28:00,204.79,204.838,204.777,204.784,56200000.0
2006-02-24 10:29:00,204.775,204.775,204.648,204.648,44800000.0
2006-02-24 10:30:00,204.629,204.703,204.629,204.673,69800001.0
2006-02-24 10:31:00,204.661,204.679,204.629,204.629,58200000.0
2006-02-24 10:32:00,204.625,204.655,204.625,204.639,63399999.0
2006-02-24 10:33:00,204.649,204.671,204.64,204.661,87300000.0
2006-02-24 10:34:00,204.663,204.663,204.604,204.604,18000000.0
2006-02-24 10:35:00,204.612,204.636,204.58,204.58,79899999.0
2006-02-24 10:36:00,204.575,204.635,204.559,204.635,75399999.0
2006-02-24 10:37:00,204.629,204.629,204.603,204.626,37800000.0
2006-02-24 10:38:00,204.638,204.669,204.638,204.658,68000000.0
2006-02-24 10:39:00,204.662,204.668,204.629,204.629,42500000.0
2006-02-24 10:40:00,204.635,204.635,204.598,204.619,48200000.0
2006-02-24 10:41:00,204.631,204.657,204.61,204.657,34000000.0
2006-02-24 10:42:00,204.653,204.653,204.626,204.638,68700001.0
2006-02-24 10:43:00,204.622,204.627,204.554,204.554,74500000.0
2006-02-24 10:44:00,204.546,204.546,204.491,204.517,43900000.0
2006-02-24 10:45:00,204.535,204.535,204.508,204.513,25900000.0
2006-02-24 10:46:00,204.475,204.494,204.431,204.478,56000000.0
2006-02-24 10:47:00,204.503,204.503,204.45,204.462,65200000.0
2006-02-24 10:48:00,204.465,204.465,204.417,204.427,76700000.0
2006-02-24 10:49:00,204.427,204.458,204.415,204.42,66500000.0
2006-02-24 10:50:00,204.413,204.458,204.405,204.458,19200000.0
2006-02-24 10:51:00,204.465,204.465,204.428,204.428,57500000.0
2006-02-24 10:52:00,204.441,204.469,204.441,204.465,33100000.0
2006-02-24 10:53:00,204.455,204.462,204.438,204.462,77900000.0
2006-02-24 10:54:00,204.466,204.5,204.448,204.486,34900000.0
2006-02-24 10:55:00,204.487,204.487,204.471,204.474,23700000.0
2006-02-24 10:56:00,204.464,204.471,204.443,204.458,59400000.0
2006-02-24 10:57:00,204.456,204.456,204.412,204.414,63199999.0
2006-02-24 10:58:00,204.424,204.431,204.41,204.43,48899999.0
2006-02-24 10:59:00,204.435,204.435,204.362,204.364,41000000.0
2006-02-24 11:00:00,204.348,204.363,204.332,204.343,45900000.0
2006-02-24 11:01:00,204.346,204.361,204.328,204.354,64900000.0
2006-02-24 11:02:00,204.348,204.371,204.34,204.371,31100000.0
2006-02-24 11:03:00,204.364,204.364,204.347,204.353,35400001.0
2006-02-24 11:04:00,204.358,204.36,204.333,204.338,64600000.0
2006-02-24 11:05:00,204.328,204.336,204.314,204.314,46899999.0
2006-02-24 11:06:00,204.315,204.315,204.294,204.31,64100000.0
2006-02-24 11:07:00,204.295,204.334,204.295,204.331,43200000.0
2006-02-24 11:08:00,204.354,204.354,204.302,204.302,35599999.0
2006-02-24 11:09:00,204.271,204.271,204.23,204.245,12000000.0
2006-02-24 11:10:00,204.248,204.248,204.201,204.224,41700000.0
2006-02-24 11:11:00,204.234,204.238,204.204,204.204,23600000.0
2006-02-24 11:12:00,204.2,204.215,204.179,204.215,62400000.0
2006-02-24 11:13:00,204.21,204.227,204.2,204.2,44600000.0
2006-02-24 11:14:00,204.197,204.197,204.185,204.192,54200000.0
2006-02-24 11:15:00,204.193,204.216,204.19,204.197,50800001.0
2006-02-24 11:16:00,204.201,204.213,204.178,204.178,63499999.0
2006-02-24 11:17:00,204.162,204.164,204.13,204.155,63899999.0
2006-02-24 11:18:00,204.154,204.183,204.132,204.178,55900001.0
2006-02-24 11:19:00,204.184,204.206,204.184,204.202,26499999.0
2006-02-24 11:20:00,204.178,204.193,204.166,204.169,46400001.0
2006-02-24 11:21:00,204.17,204.173,204.151,204.151,41200000.0
2006-02-24 11:22:00,204.135,204.135,204.071,204.085,70699998.0
2006-02-24 11:23:00,204.096,204.136,204.096,204.125,60700000.0
2006-02-24 11:24:00,204.148,204.194,204.148,204.193,12000000.0
2006-02-24 11:25:00,204.195,204.26,204.195,204.232,58400001.0
2006-02-24 11:26:00,204.212,204.212,204.179,204.203,63500000.0
2006-02-24 11:27:00,204.207,204.233,204.205,204.21,53900000.0
2006-02-24 11:28:00,204.227,204.227,204.195,204.195,59599999.0
2006-02-24 11:29:00,204.2,204.2,204.16,204.164,49100000.0
2006-02-24 11:30:00,204.156,204.188,204.142,204.17,61900000.0
2006-02-24 11:31:00,204.177,204.191,204.17,204.191,73999999.0
2006-02-24 11:32:00,204.2,204.213,204.2,204.207,16900000.0
2006-02-24 11:33:00,204.191,204.191,204.164,204.164,18200000.0
2006-02-24 11:34:00,204.158,204.165,204.157,204.165,50900000.0
2006-02-24 11:35:00,204.143,204.162,204.138,204.162,46699999.0
2006-02-24 11:36:00,204.162,204.18,204.128,204.128,63200001.0
2006-02-24 11:37:00,204.125,204.148,204.125,204.145,24900000.0
2006-02-24 11:38:00,204.127,204.132,204.093,204.093,56600001.0
2006-02-24 11:39:00,204.056,204.085,204.047,204.054,57700000.0
2006-02-24 11:40:00,204.047,204.068,204.037,204.056,91300001.0
2006-02-24 11:41:00,204.057,204.057,203.996,204.001,84100000.0
2006-02-24 11:42:00,204.007,204.036,204.007,204.036,63500000.0
2006-02-24 11:43:00,204.04,204.045,203.999,204.007,70099999.0
2006-02-24 11:44:00,204.04,204.051,204.036,204.036,29400000.0
2006-02-24 11:45:00,204.028,204.068,204.028,204.068,96600000.0
2006-02-24 11:46:00,204.07,204.079,204.06,204.064,62200000.0
2006-02-24 11:47:00,204.05,204.08,204.05,204.07,39900000.0
2006-02-24 11:48:00,204.061,204.078,204.061,204.078,76200002.0
2006-02-24 11:49:00,204.066,204.082,204.053,204.065,36600000.0
2006-02-24 11:50:00,204.063,204.07,204.046,204.046,31700000.0
2006-02-24 11:51:00,204.05,204.051,204.037,204.041,22500000.0
2006-02-24 11:52:00,204.034,204.052,204.034,204.052,48500001.0
2006-02-24 11:53:00,204.063,204.075,204.049,204.049,81300000.0
2006-02-24 11:54:00,204.065,204.084,204.065,204.075,18900000.0
2006-02-24 11:55:00,204.08,204.08,204.065,204.065,40200000.0
2006-02-24 11:56:00,204.056,204.064,204.036,204.038,29700000.0
2006-02-24 11:57:00,204.035,204.06,204.035,204.037,43000000.0
2006-02-24 11:58:00,204.003,204.009,203.964,203.964,30400000.0
2006-02-24 11:59:00,203.977,204.03,203.973,204.03,65600000.0
2006-02-24 12:00:00,204.057,204.058,204.034,204.056,100800000.0
2006-02-24 12:01:00,204.055,204.057,204.012,204.019,83499999.0
2006-02-24 12:02:00,204.014,204.014,203.952,203.962,108100003.0
2006-02-24 12:03:00,203.98,203.98,203.951,203.966,60100000.0
2006-02-24 12:04:00,203.968,203.974,203.956,203.968,48600000.0
2006-02-24 12:05:00,203.961,203.961,203.937,203.948,46300000.0
2006-02-24 12:06:00,203.957,203.986,203.957,203.963,80800002.0
2006-02-24 12:07:00,203.971,203.993,203.967,203.99,60100000.0
2006-02-24 12:08:00,204.0,204.0,203.992,203.999,28700000.0
2006-02-24 12:09:00,203.99,203.999,203.982,203.999,20600000.0
2006-02-24 12:10:00,204.002,204.01,203.964,203.988,26800000.0
2006-02-24 12:11:00,203.969,203.969,203.942,203.952,48900000.0
2006-02-24 12:12:00,203.946,203.957,203.939,203.957,84400000.0
2006-02-24 12:13:00,203.99,204.042,203.986,204.008,73800000.0
2006-02-24 12:14:00,204.027,204.043,204.022,204.043,96800002.0
2006-02-24 12:15:00,204.048,204.05,204.026,204.026,35300000.0
2006-02-24 12:16:00,204.019,204.019,203.995,203.995,60500000.0
2006-02-24 12:17:00,203.998,204.007,203.984,204.007,76200002.0
2006-02-24 12:18:00,204.006,204.016,203.999,204.012,74600000.0
2006-02-24 12:19:00,204.009,204.019,203.992,204.007,87500000.0
2006-02-24 12:20:00,204.0,204.0,203.96,203.96,40500000.0
2006-02-24 12:21:00,203.958,203.984,203.946,203.982,70700001.0
2006-02-24 12:22:00,203.995,204.003,203.975,203.975,22100000.0
2006-02-24 12:23:00,203.984,203.99,203.977,203.987,58600000.0
2006-02-24 12:24:00,203.973,204.014,203.973,204.014,44700000.0
2006-02-24 12:25:00,204.027,204.039,204.015,204.033,25700000.0
2006-02-24 12:26:00,204.04,204.052,204.026,204.05,45500000.0
2006-02-24 12:27:00,204.052,204.059,204.028,204.03,35100000.0
2006-02-24 12:28:00,204.052,204.085,204.052,204.07,23200000.0
2006-02-24 12:29:00,204.064,204.067,204.038,204.061,47199999.0
2006-02-24 12:30:00,204.056,204.072,204.056,204.067,57400000.0
2006-02-24 12:31:00,204.067,204.068,204.052,204.053,61700000.0
2006-02-24 12:32:00,204.063,204.074,204.037,204.056,60300000.0
2006-02-24 12:33:00,204.081,204.135,204.067,204.135,42300000.0
2006-02-24 12:34:00,204.159,204.16,204.146,204.155,68900001.0
2006-02-24 12:35:00,204.148,204.148,204.095,204.113,28300000.0
2006-02-24 12:36:00,204.11,204.126,204.103,204.112,38300000.0
2006-02-24 12:37:00,204.118,204.146,204.112,204.135,54400000.0
2006-02-24 12:38:00,204.145,204.156,204.142,204.147,35500000.0
2006-02-24 12:39:00,204.135,204.135,204.108,204.11,57400000.0
2006-02-24 12:40:00,204.1,204.12,204.093,204.108,60900000.0
2006-02-24 12:41:00,204.108,204.11,204.08,204.08,43700000.0
2006-02-24 12:42:00,204.091,204.114,204.085,204.114,51399999.0
2006-02-24 12:43:00,204.117,204.117,204.093,204.093,29800000.0
2006-02-24 12:44:00,204.094,204.119,204.094,204.102,71100001.0
2006-02-24 12:45:00,204.097,204.099,204.08,204.097,47400000.0
2006-02-24 12:46:00,204.075,204.075,204.048,204.06,69900001.0
2006-02-24 12:47:00,204.075,204.106,204.075,204.091,64399998.0
2006-02-24 12:48:00,204.086,204.122,204.086,204.115,32900000.0
2006-02-24 12:49:00,204.111,204.114,204.083,204.083,56900000.0
2006-02-24 12:50:00,204.103,204.13,204.103,204.13,51900000.0
2006-02-24 12:51:00,204.144,204.16,204.144,204.148,58899999.0
2006-02-24 12:52:00,204.139,204.149,204.117,204.117,48500000.0
2006-02-24 12:53:00,204.125,204.151,204.118,204.126,49999999.0
2006-02-24 12:54:00,204.147,204.205,204.114,204.15,37500000.0
2006-02-24 12:55:00,204.139,204.143,204.107,204.132,84600000.0
2006-02-24 12:56:00,204.117,204.134,204.051,204.065,45900001.0
2006-02-24 12:57:00,204.068,204.105,204.059,204.105,27600000.0
2006-02-24 12:58:00,204.113,204.123,204.095,204.123,57900000.0
2006-02-24 12:59:00,204.146,204.158,204.125,204.153,39800000.0
2006-02-24 13:00:00,204.152,204.177,204.152,204.161,65600000.0
2006-02-24 13:01:00,204.15,204.171,204.134,204.171,23600000.0
2006-02-24 13:02:00,204.165,204.171,204.153,204.17,55900000.0
2006-02-24 13:03:00,204.179,204.179,204.14,204.14,79700000.0
2006-02-24 13:04:00,204.129,204.129,204.109,204.11,34800000.0
2006-02-24 13:05:00,204.13,204.14,204.115,204.116,86800001.0
2006-02-24 13:06:00,204.112,204.124,204.105,204.11,54900000.0
2006-02-24 13:07:00,204.081,204.081,204.063,204.063,40100000.0
2006-02-24 13:08:00,204.059,204.075,204.056,204.067,49200001.0
2006-02-24 13:09:00,204.06,204.06,204.023,204.023,97799998.0
2006-02-24 13:10:00,204.014,204.052,204.014,204.051,95000001.0
2006-02-24 13:11:00,204.056,204.078,204.05,204.078,50000000.0
2006-02-24 13:12:00,204.086,204.115,204.079,204.115,75800000.0
2006-02-24 13:13:00,204.113,204.119,204.086,204.087,41400000.0
2006-02-24 13:14:00,204.104,204.118,204.096,204.118,47100000.0
2006-02-24 13:15:00,204.111,204.123,204.102,204.102,85800001.0
2006-02-24 13:16:00,204.102,204.102,204.066,204.086,70300000.0
2006-02-24 13:17:00,204.083,204.106,204.082,204.103,59899999.0
2006-02-24 13:18:00,204.128,204.128,204.104,204.122,53999999.0
2006-02-24 13:19:00,204.115,204.12,204.014,204.014,62600000.0
2006-02-24 13:20:00,204.021,204.041,203.982,204.041,42100000.0
2006-02-24 13:21:00,204.072,204.091,204.068,204.076,35500000.0
2006-02-24 13:22:00,204.07,204.072,204.05,204.06,37200000.0
2006-02-24 13:23:00,204.076,204.082,204.065,204.065,75300001.0
2006-02-24 13:24:00,204.078,204.098,204.078,204.095,37000000.0
2006-02-24 13:25:00,204.093,204.131,204.093,204.131,71300000.0
2006-02-24 13:26:00,204.15,204.177,204.131,204.177,25100000.0
2006-02-24 13:27:00,204.182,204.212,204.182,204.208,21100000.0
2006-02-24 13:28:00,204.204,204.229,204.19,204.197,44300000.0
2006-02-24 13:29:00,204.194,204.2,204.182,204.2,41400000.0
2006-02-24 13:30:00,204.207,204.262,204.207,204.248,51400000.0
2006-02-24 13:31:00,204.26,204.274,204.197,204.198,45200000.0
2006-02-24 13:32:00,204.209,204.22,204.194,204.218,74700000.0
2006-02-24 13:33:00,204.224,204.235,204.221,204.221,75599999.0
2006-02-24 13:34:00,204.21,204.219,204.204,204.207,61400000.0
2006-02-24 13:35:00,204.215,204.222,204.205,204.205,32600000.0
2006-02-24 13:36:00,204.185,204.221,204.185,204.221,39700000.0
2006-02-24 13:37:00,204.234,204.246,204.224,204.233,62000001.0
2006-02-24 13:38:00,204.218,204.234,204.204,204.208,24500000.0
2006-02-24 13:39:00,204.21,204.228,204.202,204.222,69600000.0
2006-02-24 13:40:00,204.225,204.239,204.219,204.221,55600000.0
2006-02-24 13:41:00,204.21,204.22,204.183,204.22,15600000.0
2006-02-24 13:42:00,204.234,204.234,204.204,204.208,48300001.0
2006-02-24 13:43:00,204.22,204.245,204.215,204.245,51200000.0
2006-02-24 13:44:00,204.247,204.271,204.23,204.271,59500000.0
2006-02-24 13:45:00,204.272,204.314,204.257,204.257,46900000.0
2006-02-24 13:46:00,204.226,204.247,204.221,204.224,42100001.0
2006-02-24 13:47:00,204.24,204.304,204.24,204.284,91800000.0
2006-02-24 13:48:00,204.301,204.311,204.275,204.281,45600000.0
2006-02-24 13:49:00,204.285,204.301,204.277,204.292,42600001.0
2006-02-24 13:50:00,204.292,204.292,204.252,204.256,70999999.0
2006-02-24 13:51:00,204.261,204.276,204.256,204.263,48199999.0
2006-02-24 13:52:00,204.261,204.264,204.259,204.264,27500000.0
2006-02-24 13:53:00,204.261,204.28,204.255,204.269,57800000.0
2006-02-24 13:54:00,204.262,204.273,204.251,204.268,37799999.0
2006-02-24 13:55:00,204.246,204.246,204.228,204.233,53400000.0
2006-02-24 13:56:00,204.221,204.264,204.221,204.264,61400000.0
2006-02-24 13:57:00,204.273,204.275,204.241,204.275,57900000.0
2006-02-24 13:58:00,204.266,204.266,204.208,204.213,49600000.0
2006-02-24 13:59:00,204.204,204.21,204.191,204.21,29500000.0
2006-02-24 14:00:00,204.198,204.248,204.198,204.232,64600000.0
2006-02-24 14:01:00,204.24,204.246,204.201,204.201,31400000.0
2006-02-24 14:02:00,204.197,204.217,204.189,204.205,58000000.0
2006-02-24 14:03:00,204.201,204.221,204.194,204.221,23100000.0
2006-02-24 14:04:00,204.215,204.239,204.215,204.232,61600000.0
2006-02-24 14:05:00,204.235,204.25,204.224,204.25,53900001.0
2006-02-24 14:06:00,204.226,204.233,204.218,204.229,33600000.0
2006-02-24 14:07:00,204.245,204.249,204.239,204.239,45299999.0
2006-02-24 14:08:00,204.236,204.255,204.236,204.251,28100000.0
2006-02-24 14:09:00,204.243,204.252,204.233,204.244,15900000.0
2006-02-24 14:10:00,204.245,204.263,204.244,204.245,43000000.0
2006-02-24 14:11:00,204.243,204.256,204.241,204.243,68200000.0
2006-02-24 14:12:00,204.23,204.24,204.226,204.24,38000000.0
2006-02-24 14:13:00,204.228,204.246,204.222,204.23,49700000.0
2006-02-24 14:14:00,204.247,204.269,204.227,204.269,42500000.0
2006-02-24 14:15:00,204.281,204.323,204.261,204.307,32400000.0
2006-02-24 14:16:00,204.365,204.482,204.365,204.48,50800000.0
2006-02-24 14:17:00,204.479,204.509,204.465,204.501,64900001.0
2006-02-24 14:18:00,204.507,204.527,204.498,204.498,43800000.0
2006-02-24 14:19:00,204.489,204.492,204.473,204.485,58699999.0
2006-02-24 14:20:00,204.479,204.528,204.479,204.528,68800000.0
2006-02-24 14:21:00,204.526,204.527,204.497,204.497,61100000.0
2006-02-24 14:22:00,204.465,204.465,204.433,204.435,63900000.0
2006-02-24 14:23:00,204.425,204.431,204.404,204.431,36500000.0
2006-02-24 14:24:00,204.421,204.421,204.389,204.4,48200000.0
2006-02-24 14:25:00,204.416,204.416,204.375,204.38,32100000.0
2006-02-24 14:26:00,204.382,204.382,204.347,204.347,48000001.0
2006-02-24 14:27:00,204.349,204.366,204.346,204.366,57300000.0
2006-02-24 14:28:00,204.35,204.371,204.346,204.371,49400002.0
2006-02-24 14:29:00,204.377,204.417,204.377,204.41,36400000.0
2006-02-24 14:30:00,204.391,204.414,204.391,204.408,76800000.0
2006-02-24 14:31:00,204.39,204.405,204.383,204.399,41600000.0
2006-02-24 14:32:00,204.414,204.434,204.397,204.397,32800000.0
2006-02-24 14:33:00,204.391,204.391,204.366,204.377,53000000.0
2006-02-24 14:34:00,204.383,204.383,204.347,204.347,24400000.0
2006-02-24 14:35:00,204.348,204.348,204.316,204.316,33800000.0
2006-02-24 14:36:00,204.333,204.356,204.331,204.353,41200000.0
2006-02-24 14:37:00,204.369,204.39,204.359,204.372,26600000.0
2006-02-24 14:38:00,204.387,204.42,204.387,204.42,68800000.0
2006-02-24 14:39:00,204.418,204.45,204.418,204.433,58600001.0
2006-02-24 14:40:00,204.427,204.427,204.392,204.392,41900000.0
2006-02-24 14:41:00,204.403,204.403,204.362,204.362,29600000.0
2006-02-24 14:42:00,204.359,204.404,204.357,204.378,47300000.0
2006-02-24 14:43:00,204.367,204.378,204.367,204.371,40200000.0
2006-02-24 14:44:00,204.377,204.377,204.349,204.363,56799999.0
2006-02-24 14:45:00,204.362,204.384,204.362,204.373,43600000.0
2006-02-24 14:46:00,204.373,204.381,204.369,204.373,33600000.0
2006-02-24 14:47:00,204.381,204.385,204.36,204.38,48400000.0
2006-02-24 14:48:00,204.378,204.392,204.378,204.392,30400000.0
2006-02-24 14:49:00,204.39,204.39,204.376,204.39,29000000.0
2006-02-24 14:50:00,204.392,204.392,204.374,204.38,68600000.0
2006-02-24 14:51:00,204.37,204.383,204.337,204.337,86600000.0
2006-02-24 14:52:00,204.336,204.349,204.33,204.334,26400000.0
2006-02-24 14:53:00,204.337,204.358,204.337,204.341,55800000.0
2006-02-24 14:54:00,204.33,204.345,204.322,204.333,73600000.0
2006-02-24 14:55:00,204.329,204.335,204.314,204.315,67200000.0
2006-02-24 14:56:00,204.312,204.324,204.285,204.297,76900000.0
2006-02-24 14:57:00,204.296,204.316,204.296,204.301,88999999.0
2006-02-24 14:58:00,204.303,204.305,204.295,204.3,43200000.0
2006-02-24 14:59:00,204.293,204.318,204.293,204.312,33600000.0
2006-02-24 15:00:00,204.327,204.338,204.306,204.329,43400001.0
2006-02-24 15:01:00,204.323,204.324,204.3,204.3,21400000.0
2006-02-24 15:02:00,204.289,204.318,204.288,204.31,37900000.0
2006-02-24 15:03:00,204.308,204.322,204.299,204.307,74499999.0
2006-02-24 15:04:00,204.307,204.307,204.294,204.305,63599999.0
2006-02-24 15:05:00,204.293,204.323,204.292,204.313,51900001.0
2006-02-24 15:06:00,204.322,204.346,204.322,204.329,51000000.0
2006-02-24 15:07:00,204.359,204.387,204.35,204.387,49900000.0
2006-02-24 15:08:00,204.407,204.411,204.354,204.354,51900000.0
2006-02-24 15:09:00,204.326,204.326,204.309,204.323,49100000.0
2006-02-24 15:10:00,204.319,204.331,204.303,204.329,50200001.0
2006-02-24 15:11:00,204.334,204.338,204.312,204.312,74300000.0
2006-02-24 15:12:00,204.303,204.304,204.285,204.304,75800001.0
2006-02-24 15:13:00,204.291,204.365,204.291,204.346,60300000.0
2006-02-24 15:14:00,204.348,204.407,204.329,204.407,82900000.0
2006-02-24 15:15:00,204.416,204.416,204.4,204.412,38300000.0
2006-02-24 15:16:00,204.42,204.423,204.412,204.423,41100000.0
2006-02-24 15:17:00,204.418,204.442,204.4,204.441,33800000.0
2006-02-24 15:18:00,204.447,204.464,204.447,204.458,34000000.0
2006-02-24 15:19:00,204.476,204.477,204.46,204.467,38200000.0
2006-02-24 15:20:00,204.459,204.459,204.426,204.436,31900000.0
2006-02-24 15:21:00,204.424,204.427,204.399,204.406,41500000.0
2006-02-24 15:22:00,204.4,204.424,204.397,204.413,38700000.0
2006-02-24 15:23:00,204.399,204.399,204.384,204.39,43100000.0
2006-02-24 15:24:00,204.405,204.438,204.405,204.438,27700000.0
2006-02-24 15:25:00,204.428,204.428,204.39,204.396,37300000.0
2006-02-24 15:26:00,204.39,204.399,204.385,204.392,44500000.0
2006-02-24 15:27:00,204.385,204.405,204.379,204.379,96300001.0
2006-02-24 15:28:00,204.361,204.378,204.352,204.378,30000000.0
2006-02-24 15:29:00,204.374,204.38,204.337,204.34,48900000.0
2006-02-24 15:30:00,204.312,204.38,204.271,204.357,59500000.0
2006-02-24 15:31:00,204.335,204.373,204.306,204.365,63000000.0
2006-02-24 15:32:00,204.369,204.405,204.363,204.405,55000000.0
2006-02-24 15:33:00,204.377,204.425,204.375,204.402,72100000.0
2006-02-24 15:34:00,204.403,204.42,204.382,204.401,74199999.0
2006-02-24 15:35:00,204.387,204.387,204.354,204.354,33000000.0
2006-02-24 15:36:00,204.356,204.393,204.329,204.393,46700000.0
2006-02-24 15:37:00,204.401,204.402,204.345,204.355,21600000.0
2006-02-24 15:38:00,204.362,204.381,204.341,204.341,43700000.0
2006-02-24 15:39:00,204.327,204.358,204.326,204.355,32800000.0
2006-02-24 15:40:00,204.332,204.34,204.292,204.303,39400000.0
2006-02-24 15:41:00,204.33,204.335,204.311,204.313,54100000.0
2006-02-24 15:42:00,204.325,204.338,204.322,204.327,70099999.0
2006-02-24 15:43:00,204.333,204.333,204.264,204.276,55200000.0
2006-02-24 15:44:00,204.282,204.29,204.252,204.26,40900000.0
2006-02-24 15:45:00,204.273,204.308,204.273,204.29,37500000.0
2006-02-24 15:46:00,204.317,204.325,204.262,204.267,24600000.0
2006-02-24 15:47:00,204.25,204.25,204.189,204.21,68699999.0
2006-02-24 15:48:00,204.215,204.219,204.166,204.172,60699999.0
2006-02-24 15:49:00,204.168,204.189,204.164,204.187,61200000.0
2006-02-24 15:50:00,204.192,204.223,204.192,204.223,33800000.0
2006-02-24 15:51:00,204.221,204.266,204.2,204.266,73600001.0
2006-02-24 15:52:00,204.276,204.276,204.223,204.223,31300000.0
2006-02-24 15:53:00,204.218,204.242,204.209,204.222,55000000.0
2006-02-24 15:54:00,204.225,204.24,204.22,204.236,67700000.0
2006-02-24 15:55:00,204.243,204.263,204.239,204.261,41800000.0
2006-02-24 15:56:00,204.256,204.273,204.256,204.272,35000000.0
2006-02-24 15:57:00,204.254,204.272,204.254,204.272,63199999.0
2006-02-24 15:58:00,204.272,204.275,204.226,204.226,33100000.0
2006-02-24 15:59:00,204.22,204.22,204.181,204.19,64899999.0
2006-02-24 16:00:00,204.169,204.187,204.142,204.16,21200000.0
2006-02-24 16:01:00,204.157,204.184,204.154,204.184,60800000.0
2006-02-24 16:02:00,204.163,204.163,204.142,204.152,23600000.0
2006-02-24 16:03:00,204.167,204.178,204.144,204.16,36300000.0
2006-02-24 16:04:00,204.176,204.176,204.161,204.169,48900000.0
2006-02-24 16:05:00,204.175,204.175,204.142,204.16,37800000.0
2006-02-24 16:06:00,204.169,204.186,204.156,204.167,37500000.0
2006-02-24 16:07:00,204.168,204.178,204.119,204.122,37100000.0
2006-02-24 16:08:00,204.135,204.155,204.119,204.146,40300001.0
2006-02-24 16:09:00,204.141,204.18,204.136,204.18,33900000.0
2006-02-24 16:10:00,204.162,204.176,204.152,204.176,37400000.0
2006-02-24 16:11:00,204.174,204.192,204.163,204.185,44300000.0
2006-02-24 16:12:00,204.194,204.194,204.165,204.177,24600000.0
2006-02-24 16:13:00,204.175,204.18,204.157,204.18,62700000.0
2006-02-24 16:14:00,204.163,204.163,204.145,204.151,35800000.0
2006-02-24 16:15:00,204.169,204.19,204.165,204.19,47700001.0
2006-02-24 16:16:00,204.197,204.197,204.168,204.192,68300000.0
2006-02-24 16:17:00,204.189,204.21,204.189,204.204,31100000.0
2006-02-24 16:18:00,204.194,204.209,204.179,204.179,70700001.0
2006-02-24 16:19:00,204.188,204.188,204.158,204.173,51700000.0
2006-02-24 16:20:00,204.174,204.21,204.174,204.204,51200000.0
2006-02-24 16:21:00,204.22,204.232,204.208,204.215,83599999.0
2006-02-24 16:22:00,204.211,204.214,204.198,204.203,85699999.0
2006-02-24 16:23:00,204.211,204.225,204.192,204.225,49200000.0
2006-02-24 16:24:00,204.232,204.232,204.208,204.215,43700000.0
2006-02-24 16:25:00,204.225,204.225,204.2,204.21,34400000.0
2006-02-24 16:26:00,204.201,204.211,204.196,204.211,31200000.0
2006-02-24 16:27:00,204.207,204.218,204.205,204.213,33700000.0
2006-02-24 16:28:00,204.23,204.244,204.227,204.243,44400001.0
2006-02-24 16:29:00,204.242,204.258,204.239,204.251,74300000.0
2006-02-24 16:30:00,204.233,204.233,204.177,204.184,38200000.0
2006-02-24 16:31:00,204.178,204.18,204.125,204.134,69500000.0
2006-02-24 16:32:00,204.125,204.136,204.082,204.082,56900000.0
2006-02-24 16:33:00,204.054,204.069,204.024,204.024,38400000.0
2006-02-24 16:34:00,203.983,203.99,203.912,203.919,23800000.0
2006-02-24 16:35:00,203.89,203.89,203.846,203.873,62300000.0
2006-02-24 16:36:00,203.894,203.965,203.894,203.965,54500000.0
2006-02-24 16:37:00,203.987,204.065,203.987,204.065,85300000.0
2006-02-24 16:38:00,204.056,204.062,204.003,204.003,53000000.0
2006-02-24 16:39:00,203.998,204.007,203.983,203.991,24400000.0
2006-02-24 16:40:00,204.001,204.047,204.001,204.042,48200000.0
2006-02-24 16:41:00,204.051,204.057,204.032,204.032,59300001.0
2006-02-24 16:42:00,204.033,204.083,204.032,204.073,50800001.0
2006-02-24 16:43:00,204.065,204.077,204.049,204.049,37299999.0
2006-02-24 16:44:00,204.048,204.078,204.048,204.068,80000000.0
2006-02-24 16:45:00,204.07,204.076,204.062,204.076,44100000.0
2006-02-24 16:46:00,204.074,204.089,204.042,204.042,80400002.0
2006-02-24 16:47:00,204.053,204.056,204.037,204.05,64800001.0
2006-02-24 16:48:00,204.039,204.049,204.015,204.042,45100000.0
2006-02-24 16:49:00,204.049,204.049,204.027,204.04,37800000.0
2006-02-24 16:50:00,204.041,204.044,204.018,204.03,64600000.0
2006-02-24 16:51:00,204.023,204.062,204.023,204.062,74200000.0
2006-02-24 16:52:00,204.061,204.068,204.039,204.039,58700001.0
2006-02-24 16:53:00,204.034,204.046,204.015,204.02,44200000.0
2006-02-24 16:54:00,204.022,204.04,204.02,204.02,72700001.0
2006-02-24 16:55:00,204.022,204.052,204.009,204.031,39400000.0
2006-02-24 16:56:00,204.023,204.044,204.014,204.023,49100000.0
2006-02-24 16:57:00,204.017,204.02,204.004,204.01,54999999.0
2006-02-24 16:58:00,204.019,204.019,203.991,203.991,105600001.0
2006-02-24 16:59:00,203.996,204.007,203.984,204.007,52399999.0
2006-02-24 17:00:00,204.011,204.027,203.98,203.98,32500000.0
2006-02-24 17:01:00,203.989,204.01,203.976,203.997,74100000.0
2006-02-24 17:02:00,204.02,204.098,204.015,204.098,37599999.0
2006-02-24 17:03:00,204.121,204.175,204.112,204.175,65600000.0
2006-02-24 17:04:00,204.191,204.196,204.173,204.184,83500000.0
2006-02-24 17:05:00,204.185,204.294,204.185,204.286,43700000.0
2006-02-24 17:06:00,204.309,204.31,204.234,204.234,45500000.0
2006-02-24 17:07:00,204.2,204.219,204.186,204.209,63400000.0
2006-02-24 17:08:00,204.21,204.258,204.207,204.258,58500000.0
2006-02-24 17:09:00,204.246,204.247,204.238,204.246,26800000.0
2006-02-24 17:10:00,204.266,204.28,204.26,204.263,118000002.0
2006-02-24 17:11:00,204.267,204.279,204.232,204.232,33000000.0
2006-02-24 17:12:00,204.206,204.214,204.178,204.178,48500000.0
2006-02-24 17:13:00,204.164,204.173,204.132,204.143,61299999.0
2006-02-24 17:14:00,204.15,204.15,204.14,204.141,19600000.0
2006-02-24 17:15:00,204.147,204.183,204.123,204.183,82799999.0
2006-02-24 17:16:00,204.185,204.185,204.158,204.185,20200000.0
2006-02-24 17:17:00,204.202,204.234,204.198,204.212,29500000.0
2006-02-24 17:18:00,204.207,204.216,204.2,204.213,32200000.0
2006-02-24 17:19:00,204.221,204.221,204.148,204.148,76200000.0
2006-02-24 17:20:00,204.139,204.149,204.122,204.125,72499999.0
2006-02-24 17:21:00,204.147,204.161,204.141,204.146,54799999.0
2006-02-24 17:22:00,204.131,204.169,204.123,204.137,44300000.0
2006-02-24 17:23:00,204.11,204.11,204.045,204.055,23000000.0
2006-02-24 17:24:00,204.055,204.095,204.052,204.095,39300000.0
2006-02-24 17:25:00,204.075,204.075,203.969,203.969,71300000.0
2006-02-24 17:26:00,203.955,203.988,203.942,203.975,57000000.0
2006-02-24 17:27:00,203.968,203.987,203.966,203.987,89099999.0
2006-02-24 17:28:00,203.984,203.995,203.971,203.971,29600000.0
2006-02-24 17:29:00,204.004,204.041,203.995,204.041,66000001.0
2006-02-24 17:30:00,204.059,204.108,204.059,204.108,36000000.0
2006-02-24 17:31:00,204.1,204.126,204.088,204.092,78600002.0
2006-02-24 17:32:00,204.068,204.069,204.054,204.061,52100000.0
2006-02-24 17:33:00,204.051,204.066,204.051,204.063,50900000.0
2006-02-24 17:34:00,204.046,204.046,204.019,204.03,25400000.0
2006-02-24 17:35:00,204.012,204.012,203.982,203.99,71700000.0
2006-02-24 17:36:00,204.01,204.031,204.001,204.03,83900000.0
2006-02-24 17:37:00,204.013,204.013,203.93,203.93,74899999.0
2006-02-24 17:38:00,203.912,203.995,203.912,203.995,56000001.0
2006-02-24 17:39:00,204.003,204.031,204.003,204.031,37900000.0
2006-02-24 17:40:00,204.022,204.03,204.012,204.018,54000000.0
2006-02-24 17:41:00,204.032,204.035,203.992,203.993,76300000.0
2006-02-24 17:42:00,203.993,203.993,203.966,203.978,44700000.0
2006-02-24 17:43:00,203.977,203.979,203.921,203.924,28800000.0
2006-02-24 17:44:00,203.92,203.922,203.905,203.915,47700000.0
2006-02-24 17:45:00,203.941,203.951,203.924,203.943,37500000.0
2006-02-24 17:46:00,203.941,203.941,203.874,203.895,77700000.0
2006-02-24 17:47:00,203.915,203.939,203.893,203.929,32900000.0
2006-02-24 17:48:00,203.918,203.93,203.903,203.903,55000000.0
2006-02-24 17:49:00,203.888,203.905,203.859,203.886,61400000.0
2006-02-24 17:50:00,203.888,203.907,203.872,203.872,42100000.0
2006-02-24 17:51:00,203.872,203.893,203.855,203.855,56600000.0
2006-02-24 17:52:00,203.864,203.88,203.85,203.88,23500000.0
2006-02-24 17:53:00,203.878,203.878,203.845,203.845,52600000.0
2006-02-24 17:54:00,203.85,203.879,203.843,203.849,22700000.0
2006-02-24 17:55:00,203.859,203.873,203.838,203.873,32200000.0
2006-02-24 17:56:00,203.888,203.888,203.861,203.868,59600000.0
2006-02-24 17:57:00,203.863,203.873,203.82,203.82,27000000.0
2006-02-24 17:58:00,203.818,203.833,203.799,203.815,34900000.0
2006-02-24 17:59:00,203.81,203.845,203.799,203.799,57300000.0
2006-02-24 18:00:00,203.824,203.832,203.794,203.823,44100000.0
2006-02-24 18:01:00,203.857,203.92,203.857,203.906,505300002.0
2006-02-24 18:02:00,203.911,203.912,203.857,203.868,852700000.0
2006-02-24 18:03:00,203.865,203.894,203.843,203.884,624900000.0
2006-02-24 18:04:00,203.894,203.894,203.839,203.839,408799999.0
2006-02-24 18:05:00,203.859,203.928,203.859,203.893,706600003.0
2006-02-24 18:06:00,203.897,203.959,203.897,203.93,617900001.0
2006-02-24 18:07:00,203.943,203.973,203.938,203.942,740699999.0
2006-02-24 18:08:00,203.948,203.973,203.941,203.964,484900000.0
2006-02-24 18:09:00,203.952,203.991,203.947,203.952,581699998.0
2006-02-24 18:10:00,203.963,203.978,203.952,203.972,566300000.0
2006-02-24 18:11:00,203.975,204.005,203.974,203.99,363199999.0
2006-02-24 18:12:00,203.984,203.999,203.959,203.972,231300001.0
2006-02-24 18:13:00,203.967,203.967,203.917,203.917,473599999.0
2006-02-24 18:14:00,203.921,203.937,203.891,203.891,668800000.0
2006-02-24 18:15:00,203.894,203.923,203.89,203.892,795999999.0
2006-02-24 18:16:00,203.893,203.912,203.886,203.902,731199999.0
2006-02-24 18:17:00,203.908,203.914,203.897,203.903,249600003.0
2006-02-24 18:18:00,203.905,203.925,203.885,203.907,390699999.0
2006-02-24 18:19:00,203.909,203.955,203.909,203.955,532800001.0
2006-02-24 18:20:00,203.963,203.995,203.956,203.958,596400000.0
2006-02-24 18:21:00,203.968,204.044,203.968,204.027,608799998.0
2006-02-24 18:22:00,204.024,204.043,204.02,204.03,484900003.0
2006-02-24 18:23:00,204.0,204.001,203.95,203.952,873099994.0
2006-02-24 18:24:00,203.924,203.959,203.92,203.93,459400000.0
2006-02-24 18:25:00,203.943,203.972,203.921,203.921,478100000.0
2006-02-24 18:26:00,203.909,203.92,203.866,203.897,405200001.0
2006-02-24 18:27:00,203.905,203.944,203.905,203.935,469900000.0
2006-02-24 18:28:00,203.939,203.942,203.869,203.869,319200000.0
2006-02-24 18:29:00,203.875,203.901,203.87,203.887,464000001.0
2006-02-24 18:30:00,203.899,203.936,203.892,203.918,315400002.0
2006-02-24 18:31:00,203.923,203.936,203.901,203.901,374900002.0
2006-02-24 18:32:00,203.892,203.937,203.877,203.897,447100000.0
2006-02-24 18:33:00,203.902,203.916,203.866,203.866,384099999.0
2006-02-24 18:34:00,203.871,203.902,203.858,203.9,497700000.0
2006-02-24 18:35:00,203.892,203.907,203.865,203.865,481700001.0
2006-02-24 18:36:00,203.864,203.902,203.863,203.898,311499998.0
2006-02-24 18:37:00,203.915,203.915,203.889,203.889,148300000.0
2006-02-24 18:38:00,203.901,203.938,203.901,203.925,129099999.0
2006-02-24 18:39:00,203.93,203.983,203.927,203.983,115000001.0
2006-02-24 18:40:00,203.987,204.045,203.987,204.045,322699997.0
2006-02-24 18:41:00,204.036,204.052,204.018,204.032,326900000.0
2006-02-24 18:42:00,204.015,204.026,203.983,203.988,337000002.0
2006-02-24 18:43:00,203.976,204.001,203.963,203.963,177600001.0
2006-02-24 18:44:00,203.971,204.006,203.971,203.983,325399998.0
2006-02-24 18:45:00,203.985,203.999,203.971,203.989,159900000.0
2006-02-24 18:46:00,203.985,204.0,203.985,203.988,186100002.0
2006-02-24 18:47:00,203.969,203.971,203.93,203.93,120900000.0
2006-02-24 18:48:00,203.939,203.973,203.932,203.964,129200000.0
2006-02-24 18:49:00,203.96,203.971,203.939,203.964,135600000.0
2006-02-24 18:50:00,203.974,203.984,203.949,203.984,270499998.0
2006-02-24 18:51:00,203.991,204.021,203.984,204.016,152300001.0
2006-02-24 18:52:00,204.023,204.023,203.976,204.005,284400001.0
2006-02-24 18:53:00,204.007,204.007,203.966,203.966,231000002.0
2006-02-24 18:54:00,203.963,203.963,203.924,203.926,203699999.0
2006-02-24 18:55:00,203.917,203.917,203.836,203.836,223200001.0
2006-02-24 18:56:00,203.826,203.856,203.817,203.856,34400000.0
2006-02-24 18:57:00,203.856,203.873,203.856,203.868,237800001.0
2006-02-24 18:58:00,203.873,203.9,203.871,203.88,272699999.0
2006-02-24 18:59:00,203.864,203.882,203.858,203.877,267200000.0
2006-02-24 19:00:00,203.866,203.899,203.866,203.899,117300000.0
2006-02-24 19:01:00,203.899,203.917,203.891,203.899,108100000.0
2006-02-24 19:02:00,203.897,203.903,203.88,203.891,218400001.0
2006-02-24 19:03:00,203.903,203.961,203.903,203.96,279400000.0
2006-02-24 19:04:00,203.978,203.988,203.956,203.98,210099999.0
2006-02-24 19:05:00,203.979,203.996,203.977,203.995,168999999.0
2006-02-24 19:06:00,203.997,204.009,203.974,203.989,435200001.0
2006-02-24 19:07:00,204.004,204.066,203.993,204.059,267400001.0
2006-02-24 19:08:00,204.066,204.117,204.048,204.108,377800001.0
2006-02-24 19:09:00,204.128,204.189,204.119,204.189,141700000.0
2006-02-24 19:10:00,204.196,204.196,204.159,204.172,166100003.0
2006-02-24 19:11:00,204.162,204.171,204.11,204.11,70200000.0
2006-02-24 19:12:00,204.102,204.102,204.068,204.081,71400000.0
2006-02-24 19:13:00,204.085,204.151,204.085,204.151,141399999.0
2006-02-24 19:14:00,204.153,204.169,204.137,204.15,200200000.0
2006-02-24 19:15:00,204.156,204.161,204.142,204.15,323700000.0
2006-02-24 19:16:00,204.155,204.155,204.133,204.139,45100000.0
2006-02-24 19:17:00,204.162,204.165,204.148,204.155,74100000.0
2006-02-24 19:18:00,204.147,204.16,204.13,204.134,194499999.0
2006-02-24 19:19:00,204.13,204.163,204.13,204.145,209300001.0
2006-02-24 19:20:00,204.153,204.164,204.141,204.15,145600000.0
2006-02-24 19:21:00,204.156,204.176,204.156,204.164,122700000.0
2006-02-24 19:22:00,204.162,204.18,204.162,204.163,93100000.0
2006-02-24 19:23:00,204.162,204.207,204.154,204.207,438600002.0
2006-02-24 19:24:00,204.213,204.223,204.202,204.211,94300001.0
2006-02-24 19:25:00,204.2,204.2,204.153,204.18,160400000.0
2006-02-24 19:26:00,204.181,204.195,204.174,204.182,509800001.0
2006-02-24 19:27:00,204.175,204.189,204.169,204.18,365100001.0
2006-02-24 19:28:00,204.184,204.192,204.167,204.182,228000000.0
2006-02-24 19:29:00,204.173,204.187,204.165,204.176,56200000.0
2006-02-24 19:30:00,204.169,204.169,204.135,204.135,264399998.0
2006-02-24 19:31:00,204.125,204.147,204.111,204.123,118400000.0
2006-02-24 19:32:00,204.123,204.15,204.123,204.132,377900002.0
2006-02-24 19:33:00,204.137,204.142,204.128,204.128,202600000.0
2006-02-24 19:34:00,204.126,204.141,204.118,204.122,235600000.0
2006-02-24 19:35:00,204.111,204.119,204.091,204.1,381899999.0
2006-02-24 19:36:00,204.106,204.124,204.091,204.11,241699999.0
2006-02-24 19:37:00,204.126,204.136,204.116,204.119,86000000.0
2006-02-24 19:38:00,204.11,204.11,204.027,204.035,159200000.0
2006-02-24 19:39:00,204.023,204.023,203.967,203.97,277799999.0
2006-02-24 19:40:00,203.968,203.974,203.917,203.922,255499999.0
2006-02-24 19:41:00,203.93,203.933,203.895,203.895,291799999.0
2006-02-24 19:42:00,203.896,203.925,203.895,203.917,171600001.0
2006-02-24 19:43:00,203.919,203.919,203.877,203.877,37500000.0
2006-02-24 19:44:00,203.865,203.867,203.825,203.828,309400001.0
2006-02-24 19:45:00,203.821,203.821,203.773,203.798,135400000.0
2006-02-24 19:46:00,203.8,203.81,203.77,203.81,139400000.0
2006-02-24 19:47:00,203.816,203.817,203.793,203.793,90100001.0
2006-02-24 19:48:00,203.767,203.781,203.747,203.747,222499999.0
2006-02-24 19:49:00,203.75,203.836,203.75,203.833,169300000.0
2006-02-24 19:50:00,203.838,203.843,203.819,203.819,174300000.0
2006-02-24 19:51:00,203.824,203.864,203.824,203.857,131500000.0
2006-02-24 19:52:00,203.861,203.861,203.792,203.808,134800000.0
2006-02-24 19:53:00,203.813,203.815,203.765,203.781,123300000.0
2006-02-24 19:54:00,203.781,203.801,203.766,203.79,159500000.0
2006-02-24 19:55:00,203.789,203.803,203.778,203.778,55100000.0
2006-02-24 19:56:00,203.776,203.783,203.76,203.781,163900001.0
2006-02-24 19:57:00,203.784,203.811,203.775,203.811,125699998.0
2006-02-24 19:58:00,203.825,203.841,203.78,203.78,317900002.0
2006-02-24 19:59:00,203.788,203.818,203.775,203.795,224700001.0
2006-02-24 20:00:00,203.805,203.824,203.803,203.803,108299999.0
2006-02-24 20:01:00,203.8,203.82,203.796,203.82,91700000.0
2006-02-24 20:02:00,203.804,203.805,203.786,203.796,158599998.0
2006-02-24 20:03:00,203.788,203.788,203.751,203.759,117100000.0
2006-02-24 20:04:00,203.759,203.765,203.736,203.736,151300000.0
2006-02-24 20:05:00,203.738,203.767,203.732,203.759,142700000.0
2006-02-24 20:06:00,203.756,203.758,203.73,203.744,167800000.0
2006-02-24 20:07:00,203.757,203.774,203.746,203.764,137000000.0
2006-02-24 20:08:00,203.765,203.766,203.731,203.735,247300000.0
2006-02-24 20:09:00,203.744,203.762,203.738,203.76,74200000.0
2006-02-24 20:10:00,203.773,203.798,203.773,203.798,198600001.0
2006-02-24 20:11:00,203.802,203.802,203.774,203.782,252800001.0
2006-02-24 20:12:00,203.773,203.781,203.745,203.749,569000001.0
2006-02-24 20:13:00,203.743,203.75,203.723,203.735,203500000.0
2006-02-24 20:14:00,203.731,203.752,203.686,203.702,144900000.0
2006-02-24 20:15:00,203.699,203.699,203.644,203.646,313000001.0
2006-02-24 20:16:00,203.643,203.687,203.639,203.669,207400001.0
2006-02-24 20:17:00,203.682,203.71,203.678,203.71,41600000.0
2006-02-24 20:18:00,203.715,203.735,203.697,203.697,127800000.0
2006-02-24 20:19:00,203.695,203.702,203.668,203.702,116800000.0
2006-02-24 20:20:00,203.706,203.729,203.705,203.712,327100001.0
2006-02-24 20:21:00,203.705,203.717,203.699,203.7,150100000.0
2006-02-24 20:22:00,203.698,203.713,203.686,203.697,236700002.0
2006-02-24 20:23:00,203.695,203.705,203.685,203.69,218700001.0
2006-02-24 20:24:00,203.687,203.695,203.668,203.686,198399999.0
2006-02-24 20:25:00,203.688,203.71,203.688,203.689,267300002.0
2006-02-24 20:26:00,203.699,203.748,203.699,203.748,358700000.0
2006-02-24 20:27:00,203.748,203.76,203.729,203.76,189600001.0
2006-02-24 20:28:00,203.768,203.808,203.768,203.781,435200003.0
2006-02-24 20:29:00,203.788,203.804,203.77,203.77,565700003.0
2006-02-24 20:30:00,203.772,203.794,203.772,203.785,482400000.0
2006-02-24 20:31:00,203.79,203.827,203.773,203.795,377499998.0
2006-02-24 20:32:00,203.8,203.827,203.792,203.815,472500000.0
2006-02-24 20:33:00,203.804,203.828,203.762,203.777,245400002.0
2006-02-24 20:34:00,203.761,203.761,203.738,203.753,119800000.0
2006-02-24 20:35:00,203.75,203.755,203.747,203.748,111200000.0
2006-02-24 20:36:00,203.74,203.75,203.72,203.75,155799999.0
2006-02-24 20:37:00,203.745,203.754,203.731,203.744,123900001.0
2006-02-24 20:38:00,203.725,203.763,203.725,203.762,231900000.0
2006-02-24 20:39:00,203.782,203.792,203.775,203.778,178700000.0
2006-02-24 20:40:00,203.784,203.785,203.758,203.785,426300000.0
2006-02-24 20:41:00,203.788,203.79,203.766,203.78,183300001.0
2006-02-24 20:42:00,203.771,203.778,203.75,203.761,231000000.0
2006-02-24 20:43:00,203.76,203.76,203.734,203.734,259300002.0
2006-02-24 20:44:00,203.731,203.734,203.71,203.718,295400000.0
2006-02-24 20:45:00,203.719,203.719,203.708,203.715,271500002.0
2006-02-24 20:46:00,203.72,203.747,203.715,203.739,226000001.0
2006-02-24 20:47:00,203.747,203.769,203.747,203.767,299000000.0
2006-02-24 20:48:00,203.775,203.788,203.771,203.775,234799999.0
2006-02-24 20:49:00,203.788,203.791,203.76,203.76,173399999.0
2006-02-24 20:50:00,203.754,203.807,203.754,203.792,367799999.0
2006-02-24 20:51:00,203.791,203.806,203.786,203.793,181300000.0
2006-02-24 20:52:00,203.795,203.798,203.782,203.794,116600000.0
2006-02-24 20:53:00,203.788,203.802,203.773,203.773,216899999.0
2006-02-24 20:54:00,203.778,203.793,203.773,203.789,153299999.0
2006-02-24 20:55:00,203.792,203.801,203.773,203.787,274200000.0
2006-02-24 20:56:00,203.787,203.816,203.787,203.807,205000000.0
2006-02-24 20:57:00,203.806,203.807,203.775,203.795,366900000.0
2006-02-24 20:58:00,203.794,203.819,203.79,203.809,335000000.0
2006-02-24 20:59:00,203.815,203.82,203.796,203.808,502900000.0
2006-02-24 21:00:00,203.805,203.815,203.79,203.795,456000002.0
2006-02-24 21:01:00,203.798,203.815,203.791,203.791,369899997.0
2006-02-24 21:02:00,203.786,203.805,203.777,203.794,283500000.0
2006-02-24 21:03:00,203.796,203.829,203.792,203.829,244300000.0
2006-02-24 21:04:00,203.847,203.852,203.825,203.825,94599999.0
2006-02-24 21:05:00,203.821,203.848,203.815,203.842,128200000.0
2006-02-24 21:06:00,203.847,203.859,203.843,203.848,175199999.0
2006-02-24 21:07:00,203.848,203.85,203.821,203.84,203299999.0
2006-02-24 21:08:00,203.835,203.851,203.819,203.823,91700000.0
2006-02-24 21:09:00,203.832,203.869,203.832,203.868,80500000.0
2006-02-24 21:10:00,203.879,203.905,203.879,203.905,99700000.0
2006-02-24 21:11:00,203.91,203.915,203.898,203.902,83400000.0
2006-02-24 21:12:00,203.896,203.91,203.895,203.896,78900000.0
2006-02-24 21:13:00,203.902,203.932,203.902,203.932,113900000.0
2006-02-24 21:14:00,203.945,203.976,203.938,203.941,353700003.0
2006-02-24 21:15:00,203.932,203.932,203.895,203.904,298300000.0
2006-02-24 21:16:00,203.895,203.906,203.879,203.879,60400000.0
2006-02-24 21:17:00,203.885,203.932,203.884,203.932,287400000.0
2006-02-24 21:18:00,203.931,203.939,203.916,203.929,151800000.0
2006-02-24 21:19:00,203.938,203.971,203.938,203.97,279199998.0
2006-02-24 21:20:00,203.975,203.982,203.95,203.982,321800000.0
2006-02-24 21:21:00,203.974,203.979,203.906,203.906,292400000.0
2006-02-24 21:22:00,203.905,203.942,203.905,203.916,221900001.0
2006-02-24 21:23:00,203.926,203.959,203.926,203.951,162200001.0
2006-02-24 21:24:00,203.95,203.962,203.933,203.934,237700000.0
2006-02-24 21:25:00,203.927,203.943,203.913,203.931,283900001.0
2006-02-24 21:26:00,203.934,203.943,203.913,203.913,79500000.0
2006-02-24 21:27:00,203.927,203.958,203.918,203.935,97500000.0
2006-02-24 21:28:00,203.93,203.93,203.897,203.918,126000000.0
2006-02-24 21:29:00,203.933,203.964,203.932,203.956,102299998.0
2006-02-24 21:30:00,203.956,203.966,203.94,203.958,135200001.0
2006-02-24 21:31:00,203.936,203.985,203.936,203.961,55900000.0
2006-02-24 21:32:00,203.967,204.002,203.967,204.002,84700000.0
2006-02-24 21:33:00,204.006,204.023,203.996,204.017,138299999.0
2006-02-24 21:34:00,204.041,204.083,204.041,204.083,127100000.0
2006-02-24 21:35:00,204.087,204.094,204.058,204.058,53300000.0
2006-02-24 21:36:00,204.063,204.071,204.063,204.067,58000000.0
2006-02-24 21:37:00,204.067,204.083,204.05,204.083,114600000.0
2006-02-24 21:38:00,204.06,204.072,204.017,204.017,63800001.0
2006-02-24 21:39:00,203.993,204.03,203.985,204.03,59400000.0
2006-02-24 21:40:00,204.039,204.06,204.028,204.06,77400001.0
2006-02-24 21:41:00,204.075,204.093,204.068,204.071,30800000.0
2006-02-24 21:42:00,204.075,204.082,204.051,204.055,175400000.0
2006-02-24 21:43:00,204.053,204.053,204.039,204.051,71400000.0
2006-02-24 21:44:00,204.057,204.079,204.048,204.05,157599999.0
2006-02-24 21:45:00,204.052,204.066,204.052,204.064,54100000.0
2006-02-24 21:46:00,204.06,204.06,204.031,204.037,96500000.0
2006-02-24 21:47:00,204.038,204.067,204.023,204.049,73600000.0
2006-02-24 21:48:00,204.051,204.068,204.049,204.068,134999999.0
2006-02-24 21:49:00,204.058,204.074,204.058,204.066,92300001.0
2006-02-24 21:50:00,204.067,204.067,204.027,204.03,64600000.0
2006-02-24 21:51:00,204.025,204.025,203.989,203.999,116900000.0
2006-02-24 21:52:00,204.001,204.027,204.001,204.015,37000000.0
2006-02-24 21:53:00,204.02,204.035,204.009,204.023,27900000.0
2006-02-24 21:54:00,204.011,204.018,203.945,203.945,86400000.0
2006-02-24 21:55:00,203.938,203.969,203.938,203.969,48500000.0
2006-02-24 21:56:00,203.969,203.973,203.957,203.957,39400000.0
2006-02-24 21:57:00,203.95,203.963,203.931,203.931,46300000.0
2006-02-24 21:58:00,203.93,203.936,203.913,203.918,96099999.0
2006-02-24 21:59:00,203.929,203.966,203.926,203.966,173000000.0
2006-02-24 22:00:00,203.952,203.974,203.923,203.955,192800001.0
2006-02-24 22:01:00,203.944,203.944,203.877,203.893,211000000.0
2006-02-24 22:02:00,203.885,203.901,203.87,203.87,244299999.0
2006-02-24 22:03:00,203.876,203.897,203.876,203.88,95800000.0
2006-02-24 22:04:00,203.879,203.9,203.857,203.857,154300002.0
2006-02-24 22:05:00,203.839,203.839,203.807,203.807,88900001.0
2006-02-24 22:06:00,203.801,203.812,203.801,203.808,20400000.0
2006-02-24 22:07:00,203.794,203.805,203.785,203.785,39000000.0
2006-02-24 22:08:00,203.786,203.805,203.786,203.805,44600000.0
2006-02-24 22:09:00,203.809,203.815,203.806,203.815,38600000.0
2006-02-24 22:10:00,203.814,203.819,203.803,203.803,50999999.0
2006-02-24 22:11:00,203.793,203.822,203.79,203.813,85100001.0
2006-02-24 22:12:00,203.805,203.827,203.801,203.827,77700000.0
2006-02-24 22:13:00,203.829,203.829,203.804,203.816,54100000.0
2006-02-24 22:14:00,203.822,203.824,203.82,203.82,32800000.0
2006-02-24 22:15:00,203.818,203.822,203.796,203.804,181099998.0
2006-02-24 22:16:00,203.815,203.827,203.813,203.815,183400000.0
2006-02-24 22:17:00,203.817,203.828,203.817,203.825,55300000.0
2006-02-24 22:18:00,203.836,203.846,203.836,203.837,80299999.0
2006-02-24 22:19:00,203.836,203.862,203.836,203.853,73800000.0
2006-02-24 22:20:00,203.857,203.857,203.838,203.843,33200000.0
2006-02-24 22:21:00,203.846,203.863,203.84,203.858,64800001.0
2006-02-24 22:22:00,203.859,203.859,203.836,203.836,49400000.0
2006-02-24 22:23:00,203.833,203.85,203.831,203.831,80600001.0
2006-02-24 22:24:00,203.843,203.877,203.834,203.872,40400000.0
2006-02-24 22:25:00,203.868,203.884,203.868,203.875,67000000.0
2006-02-24 22:26:00,203.877,203.895,203.877,203.885,48200000.0
2006-02-24 22:27:00,203.888,203.908,203.88,203.886,199200000.0
2006-02-24 22:28:00,203.892,203.892,203.874,203.88,33200000.0
2006-02-24 22:29:00,203.888,203.901,203.883,203.89,190100001.0
2006-02-24 22:30:00,203.885,203.897,203.885,203.897,63199999.0
2006-02-24 22:31:00,203.9,203.9,203.884,203.895,65400000.0
2006-02-24 22:32:00,203.887,203.907,203.885,203.896,152500001.0
2006-02-24 22:33:00,203.903,203.903,203.869,203.892,262900000.0
2006-02-24 22:34:00,203.892,203.901,203.878,203.882,276000000.0
2006-02-24 22:35:00,203.889,203.889,203.876,203.876,43000000.0
2006-02-24 22:36:00,203.879,203.901,203.876,203.895,63200000.0
2006-02-24 22:37:00,203.902,203.903,203.889,203.903,111500002.0
2006-02-24 22:38:00,203.923,203.923,203.915,203.915,13600000.0
2006-02-24 22:39:00,203.91,203.91,203.883,203.885,37900000.0
2006-02-24 22:40:00,203.883,203.883,203.867,203.867,47800000.0
2006-02-24 22:41:00,203.872,203.875,203.864,203.873,53900000.0
2006-02-24 22:42:00,203.878,203.878,203.862,203.862,59200000.0
2006-02-24 22:43:00,203.872,203.879,203.865,203.865,73300000.0
2006-02-24 22:44:00,203.869,203.885,203.861,203.874,85899999.0
2006-02-24 22:45:00,203.879,203.885,203.863,203.885,109500000.0
2006-02-24 22:46:00,203.884,203.884,203.863,203.863,102800001.0
2006-02-24 22:47:00,203.847,203.847,203.824,203.834,75900000.0
2006-02-24 22:48:00,203.837,203.837,203.804,203.804,81999999.0
2006-02-24 22:49:00,203.791,203.796,203.774,203.796,50100000.0
2006-02-24 22:50:00,203.803,203.803,203.782,203.782,44400000.0
2006-02-24 22:51:00,203.78,203.796,203.768,203.796,91199999.0
2006-02-24 22:52:00,203.798,203.815,203.798,203.815,31800000.0
2006-02-24 22:53:00,203.82,203.83,203.81,203.823,119800000.0
2006-02-24 22:54:00,203.819,203.828,203.814,203.828,36300000.0
2006-02-24 22:55:00,203.826,203.855,203.826,203.835,79500000.0
2006-02-24 22:56:00,203.829,203.839,203.809,203.81,104399998.0
2006-02-24 22:57:00,203.813,203.82,203.806,203.806,58300000.0
2006-02-24 22:58:00,203.799,203.799,203.775,203.775,73400000.0
2006-02-24 22:59:00,203.766,203.799,203.766,203.781,45600000.0
2006-02-24 23:00:00,203.77,203.792,203.77,203.784,61800000.0
2006-02-24 23:01:00,203.792,203.797,203.773,203.796,88500000.0
2006-02-24 23:02:00,203.797,203.828,203.797,203.828,6700000.0
2006-02-24 23:03:00,203.82,203.835,203.813,203.82,51900000.0
2006-02-24 23:04:00,203.826,203.838,203.809,203.838,45199999.0
2006-02-24 23:05:00,203.83,203.839,203.821,203.821,48000000.0
2006-02-24 23:06:00,203.815,203.832,203.808,203.829,30400000.0
2006-02-24 23:07:00,203.814,203.827,203.814,203.815,42200000.0
2006-02-24 23:08:00,203.833,203.858,203.832,203.858,23300000.0
2006-02-24 23:09:00,203.835,203.855,203.82,203.852,52400001.0
2006-02-24 23:10:00,203.831,203.851,203.823,203.837,73700000.0
2006-02-24 23:11:00,203.836,203.845,203.822,203.835,49599999.0
2006-02-24 23:12:00,203.847,203.886,203.847,203.886,42100001.0
2006-02-24 23:13:00,203.88,203.887,203.863,203.887,16900000.0
2006-02-24 23:14:00,203.876,203.898,203.861,203.885,30100000.0
2006-02-24 23:15:00,203.891,203.891,203.856,203.868,109900003.0
2006-02-24 23:16:00,203.86,203.887,203.86,203.878,60100000.0
2006-02-24 23:17:00,203.874,203.892,203.874,203.88,44800000.0
2006-02-24 23:18:00,203.878,203.883,203.866,203.881,18700000.0
2006-02-24 23:19:00,203.873,203.873,203.845,203.853,22000000.0
2006-02-24 23:20:00,203.848,203.852,203.825,203.842,64600000.0
2006-02-24 23:21:00,203.851,203.871,203.831,203.841,42300000.0
2006-02-24 23:22:00,203.835,203.862,203.835,203.853,68300001.0
2006-02-24 23:23:00,203.847,203.852,203.833,203.84,71300000.0
2006-02-24 23:24:00,203.842,203.842,203.823,203.83,58900000.0
2006-02-24 23:25:00,203.829,203.847,203.823,203.823,30400000.0
2006-02-24 23:26:00,203.812,203.812,203.791,203.791,46100001.0
2006-02-24 23:27:00,203.806,203.823,203.804,203.818,32900000.0
2006-02-24 23:28:00,203.794,203.814,203.794,203.802,72400001.0
2006-02-24 23:29:00,203.811,203.824,203.802,203.802,38400000.0
2006-02-24 23:30:00,203.833,203.833,203.823,203.831,34200000.0
2006-02-24 23:31:00,203.83,203.845,203.825,203.825,92300001.0
2006-02-24 23:32:00,203.835,203.835,203.805,203.821,58600000.0
2006-02-24 23:33:00,203.826,203.826,203.808,203.808,39200000.0
2006-02-24 23:34:00,203.807,203.814,203.8,203.8,28000000.0
2006-02-24 23:35:00,203.802,203.825,203.795,203.813,68200000.0
2006-02-24 23:36:00,203.817,203.847,203.817,203.84,58900000.0
2006-02-24 23:37:00,203.831,203.831,203.81,203.815,33800000.0
2006-02-24 23:38:00,203.824,203.853,203.807,203.853,33200000.0
2006-02-24 23:39:00,203.842,203.856,203.83,203.85,55000000.0
2006-02-24 23:40:00,203.845,203.855,203.84,203.84,34000000.0
2006-02-24 23:41:00,203.846,203.846,203.818,203.835,32300000.0
2006-02-24 23:42:00,203.821,203.837,203.82,203.82,39900000.0
2006-02-24 23:43:00,203.815,203.854,203.815,203.854,27800000.0
2006-02-24 23:44:00,203.852,203.866,203.849,203.857,35700000.0
2006-02-24 23:45:00,203.869,203.885,203.847,203.885,65900002.0
2006-02-24 23:46:00,203.897,203.9,203.895,203.9,29400000.0
2006-02-24 23:47:00,203.915,203.936,203.915,203.916,46799999.0
2006-02-24 23:48:00,203.908,203.909,203.88,203.895,21100000.0
2006-02-24 23:49:00,203.88,203.883,203.843,203.883,35900000.0
2006-02-24 23:50:00,203.886,203.888,203.875,203.881,24400000.0
2006-02-24 23:51:00,203.882,203.89,203.875,203.89,31400000.0
2006-02-24 23:52:00,203.885,203.893,203.882,203.89,27000000.0
2006-02-24 23:53:00,203.891,203.891,203.869,203.875,65900000.0
2006-02-24 23:54:00,203.893,203.905,203.886,203.896,86600002.0
2006-02-24 23:55:00,203.908,203.921,203.907,203.908,24200000.0
2006-02-24 23:56:00,203.925,203.934,203.916,203.933,32700000.0
2006-02-24 23:57:00,203.93,203.949,203.927,203.932,74000001.0
2006-02-24 23:58:00,203.935,203.947,203.927,203.941,64600000.0
2006-02-24 23:59:00,203.955,203.955,203.945,203.945,17000000.0
2006-02-27 00:00:00,203.76,203.818,203.76,203.805,50300000.0
2006-02-27 00:01:00,203.807,203.819,203.791,203.791,15600000.0
2006-02-27 00:02:00,203.832,203.887,203.807,203.851,85700000.0
2006-02-27 00:03:00,203.861,203.914,203.851,203.914,49400000.0
2006-02-27 00:04:00,203.909,203.915,203.875,203.879,46200000.0
2006-02-27 00:05:00,203.876,203.897,203.853,203.897,29600000.0
2006-02-27 00:06:00,203.905,203.905,203.842,203.855,58100000.0
2006-02-27 00:07:00,203.877,203.878,203.85,203.85,31500001.0
2006-02-27 00:08:00,203.826,203.846,203.812,203.839,35500000.0
2006-02-27 00:09:00,203.836,203.836,203.815,203.83,56300000.0
2006-02-27 00:10:00,203.84,203.855,203.82,203.836,35200000.0
2006-02-27 00:11:00,203.843,203.857,203.806,203.815,22500000.0
2006-02-27 00:12:00,203.798,203.835,203.795,203.822,59200000.0
2006-02-27 00:13:00,203.834,203.848,203.813,203.839,54900000.0
2006-02-27 00:14:00,203.821,203.833,203.793,203.793,62100000.0
2006-02-27 00:15:00,203.825,203.854,203.81,203.823,56700000.0
2006-02-27 00:16:00,203.849,203.875,203.801,203.801,71699999.0
2006-02-27 00:17:00,203.796,203.834,203.793,203.832,51400000.0
2006-02-27 00:18:00,203.798,203.82,203.777,203.777,104699999.0
2006-02-27 00:19:00,203.776,203.815,203.774,203.803,46000000.0
2006-02-27 00:20:00,203.803,203.821,203.768,203.79,80099999.0
2006-02-27 00:21:00,203.781,203.807,203.774,203.8,22200000.0
2006-02-27 00:22:00,203.79,203.812,203.769,203.785,36400000.0
2006-02-27 00:23:00,203.81,203.81,203.771,203.805,40700000.0
2006-02-27 00:24:00,203.776,203.826,203.768,203.824,47300000.0
2006-02-27 00:25:00,203.807,203.815,203.756,203.79,91200001.0
2006-02-27 00:26:00,203.778,203.833,203.769,203.805,45400000.0
2006-02-27 00:27:00,203.753,203.861,203.753,203.832,68400000.0
2006-02-27 00:28:00,203.857,203.857,203.783,203.788,60900000.0
2006-02-27 00:29:00,203.786,203.852,203.786,203.838,31800000.0
2006-02-27 00:30:00,203.82,203.835,203.801,203.801,40400000.0
2006-02-27 00:31:00,203.823,203.867,203.823,203.828,41500000.0
2006-02-27 00:32:00,203.84,203.854,203.824,203.854,48200000.0
2006-02-27 00:33:00,203.823,203.831,203.795,203.801,49299999.0
2006-02-27 00:34:00,203.812,203.812,203.775,203.803,44600000.0
2006-02-27 00:35:00,203.828,203.916,203.695,203.695,58900000.0
2006-02-27 00:36:00,203.657,203.668,203.65,203.652,49499999.0
2006-02-27 00:37:00,203.655,203.66,203.65,203.655,39300000.0
2006-02-27 00:38:00,203.655,203.665,203.65,203.655,27200000.0
2006-02-27 00:39:00,203.655,203.66,203.648,203.65,34200000.0
2006-02-27 00:40:00,203.655,203.655,203.65,203.65,24300000.0
2006-02-27 00:41:00,203.654,203.676,203.653,203.676,39000000.0
2006-02-27 00:42:00,203.678,203.684,203.662,203.671,35600000.0
2006-02-27 00:43:00,203.68,203.68,203.662,203.67,28300000.0
2006-02-27 00:44:00,203.683,203.683,203.665,203.682,32400000.0
2006-02-27 00:45:00,203.675,203.685,203.675,203.685,5600000.0
2006-02-27 00:46:00,203.675,203.723,203.675,203.723,32500000.0
2006-02-27 00:47:00,203.735,203.735,203.716,203.718,50500000.0
2006-02-27 00:48:00,203.725,203.735,203.725,203.725,53999999.0
2006-02-27 00:49:00,203.724,203.742,203.724,203.73,48800000.0
2006-02-27 00:50:00,203.761,203.763,203.745,203.763,93199999.0
2006-02-27 00:51:00,203.781,203.841,203.781,203.836,41800000.0
2006-02-27 00:52:00,203.866,203.914,203.862,203.914,56000000.0
2006-02-27 00:53:00,203.923,203.93,203.892,203.894,16400000.0
2006-02-27 00:54:00,203.878,203.909,203.878,203.9,35200000.0
2006-02-27 00:55:00,203.909,203.919,203.906,203.91,38600000.0
2006-02-27 00:56:00,203.908,203.908,203.9,203.905,27500000.0
2006-02-27 00:57:00,203.912,203.912,203.888,203.906,93100000.0
2006-02-27 00:58:00,203.881,203.887,203.863,203.863,50500000.0
2006-02-27 00:59:00,203.859,203.868,203.852,203.852,73200001.0
2006-02-27 01:00:00,203.858,203.877,203.853,203.873,35000000.0
2006-02-27 01:01:00,203.889,203.965,203.889,203.953,27900000.0
2006-02-27 01:02:00,203.967,203.987,203.959,203.987,42000000.0
2006-02-27 01:03:00,203.954,203.954,203.903,203.909,35000000.0
2006-02-27 01:04:00,203.894,203.903,203.866,203.866,89299999.0
2006-02-27 01:05:00,203.873,203.876,203.858,203.858,52200001.0
2006-02-27 01:06:00,203.859,203.894,203.848,203.892,46900000.0
2006-02-27 01:07:00,203.892,203.892,203.803,203.803,33800000.0
2006-02-27 01:08:00,203.846,203.918,203.844,203.918,39400000.0
2006-02-27 01:09:00,203.955,203.976,203.955,203.958,49800000.0
2006-02-27 01:10:00,203.965,203.985,203.965,203.985,38700000.0
2006-02-27 01:11:00,203.998,204.017,203.991,203.996,86099999.0
2006-02-27 01:12:00,204.009,204.017,204.003,204.005,102599999.0
2006-02-27 01:13:00,204.005,204.012,203.991,204.01,41300000.0
2006-02-27 01:14:00,204.014,204.03,203.988,203.991,59800000.0
2006-02-27 01:15:00,204.028,204.045,204.025,204.025,61300000.0
2006-02-27 01:16:00,204.03,204.06,204.026,204.055,62999999.0
2006-02-27 01:17:00,204.061,204.061,204.044,204.048,37100000.0
2006-02-27 01:18:00,204.05,204.05,204.021,204.043,79900001.0
2006-02-27 01:19:00,204.041,204.071,204.031,204.037,48300000.0
2006-02-27 01:20:00,204.022,204.022,203.939,203.951,61900000.0
2006-02-27 01:21:00,203.928,203.946,203.88,203.919,41400000.0
2006-02-27 01:22:00,203.9,203.908,203.868,203.879,41400000.0
2006-02-27 01:23:00,203.843,203.867,203.82,203.856,44000000.0
2006-02-27 01:24:00,203.861,203.875,203.825,203.875,70600000.0
2006-02-27 01:25:00,203.858,203.874,203.844,203.844,31600000.0
2006-02-27 01:26:00,203.827,203.849,203.794,203.803,90999997.0
2006-02-27 01:27:00,203.807,203.844,203.807,203.81,42600000.0
2006-02-27 01:28:00,203.795,203.803,203.744,203.744,27000000.0
2006-02-27 01:29:00,203.719,203.732,203.698,203.732,66799999.0
2006-02-27 01:30:00,203.772,203.838,203.772,203.829,31100000.0
2006-02-27 01:31:00,203.807,203.807,203.75,203.768,60600000.0
2006-02-27 01:32:00,203.776,203.796,203.761,203.783,50300001.0
2006-02-27 01:33:00,203.768,203.768,203.718,203.745,60700000.0
2006-02-27 01:34:00,203.746,203.746,203.722,203.73,26700000.0
2006-02-27 01:35:00,203.724,203.745,203.724,203.732,21700000.0
2006-02-27 01:36:00,203.734,203.743,203.693,203.698,45400000.0
2006-02-27 01:37:00,203.698,203.698,203.665,203.665,25300000.0
2006-02-27 01:38:00,203.674,203.718,203.674,203.689,31800000.0
2006-02-27 01:39:00,203.686,203.728,203.675,203.708,49400000.0
2006-02-27 01:40:00,203.703,203.74,203.7,203.717,70000000.0
2006-02-27 01:41:00,203.717,203.745,203.717,203.732,29700000.0
2006-02-27 01:42:00,203.738,203.738,203.695,203.695,15600000.0
2006-02-27 01:43:00,203.665,203.665,203.637,203.642,48700000.0
2006-02-27 01:44:00,203.65,203.694,203.65,203.68,27600000.0
2006-02-27 01:45:00,203.684,203.688,203.664,203.678,70300000.0
2006-02-27 01:46:00,203.682,203.698,203.666,203.686,86300001.0
2006-02-27 01:47:00,203.67,203.676,203.654,203.669,49900000.0
2006-02-27 01:48:00,203.658,203.668,203.654,203.662,53500000.0
2006-02-27 01:49:00,203.682,203.682,203.61,203.611,29700000.0
2006-02-27 01:50:00,203.616,203.626,203.608,203.617,68600000.0
2006-02-27 01:51:00,203.598,203.645,203.598,203.645,33700000.0
2006-02-27 01:52:00,203.662,203.713,203.662,203.713,24000000.0
2006-02-27 01:53:00,203.696,203.707,203.684,203.684,26100000.0
2006-02-27 01:54:00,203.682,203.682,203.661,203.668,75200000.0
2006-02-27 01:55:00,203.677,203.689,203.67,203.681,64799999.0
2006-02-27 01:56:00,203.699,203.714,203.696,203.705,39000000.0
2006-02-27 01:57:00,203.726,203.726,203.704,203.705,43700000.0
2006-02-27 01:58:00,203.693,203.693,203.626,203.627,20600000.0
2006-02-27 01:59:00,203.644,203.681,203.641,203.641,50600000.0
2006-02-27 02:00:00,203.639,203.684,203.639,203.668,26600000.0
2006-02-27 02:01:00,203.664,203.71,203.664,203.709,61900000.0
2006-02-27 02:02:00,203.749,203.758,203.727,203.752,36700000.0
2006-02-27 02:03:00,203.749,203.749,203.705,203.705,28600000.0
2006-02-27 02:04:00,203.703,203.715,203.687,203.702,57000000.0
2006-02-27 02:05:00,203.725,203.742,203.71,203.714,27000000.0
2006-02-27 02:06:00,203.712,203.729,203.658,203.662,47800000.0
2006-02-27 02:07:00,203.678,203.692,203.671,203.671,20200000.0
2006-02-27 02:08:00,203.67,203.696,203.65,203.65,90900000.0
2006-02-27 02:09:00,203.645,203.647,203.591,203.593,25800000.0
2006-02-27 02:10:00,203.61,203.632,203.61,203.613,47000000.0
2006-02-27 02:11:00,203.593,203.605,203.523,203.523,43200000.0
2006-02-27 02:12:00,203.469,203.469,203.356,203.39,64300000.0
2006-02-27 02:13:00,203.38,203.419,203.368,203.419,47400000.0
2006-02-27 02:14:00,203.416,203.416,203.345,203.41,69700000.0
2006-02-27 02:15:00,203.429,203.439,203.419,203.419,37100000.0
2006-02-27 02:16:00,203.414,203.415,203.333,203.333,64200001.0
2006-02-27 02:17:00,203.332,203.346,203.314,203.32,52900000.0
2006-02-27 02:18:00,203.326,203.412,203.326,203.379,28200000.0
2006-02-27 02:19:00,203.362,203.387,203.316,203.316,59800001.0
2006-02-27 02:20:00,203.285,203.306,203.261,203.285,42200000.0
2006-02-27 02:21:00,203.285,203.3,203.279,203.3,42300000.0
2006-02-27 02:22:00,203.29,203.375,203.29,203.35,49299999.0
2006-02-27 02:23:00,203.342,203.345,203.304,203.304,50499999.0
2006-02-27 02:24:00,203.294,203.314,203.292,203.3,57800000.0
2006-02-27 02:25:00,203.308,203.311,203.254,203.257,64100000.0
2006-02-27 02:26:00,203.257,203.257,203.213,203.225,50600000.0
2006-02-27 02:27:00,203.222,203.235,203.189,203.217,63000000.0
2006-02-27 02:28:00,203.219,203.219,203.174,203.174,31900000.0
2006-02-27 02:29:00,203.184,203.222,203.184,203.222,29300000.0
2006-02-27 02:30:00,203.223,203.226,203.184,203.226,64200000.0
2006-02-27 02:31:00,203.283,203.309,203.264,203.309,22800000.0
2006-02-27 02:32:00,203.308,203.321,203.293,203.293,39300000.0
2006-02-27 02:33:00,203.294,203.319,203.256,203.279,67500001.0
2006-02-27 02:34:00,203.252,203.252,203.182,203.186,5400000.0
2006-02-27 02:35:00,203.18,203.199,203.156,203.161,57500001.0
2006-02-27 02:36:00,203.162,203.169,203.111,203.111,33400000.0
2006-02-27 02:37:00,203.097,203.128,203.025,203.034,40400000.0
2006-02-27 02:38:00,202.983,202.983,202.886,202.912,54500000.0
2006-02-27 02:39:00,202.932,202.979,202.932,202.953,57300000.0
2006-02-27 02:40:00,202.95,202.987,202.931,202.987,56400000.0
2006-02-27 02:41:00,203.009,203.009,202.854,202.854,51500000.0
2006-02-27 02:42:00,202.814,202.836,202.76,202.836,61000000.0
2006-02-27 02:43:00,202.843,202.843,202.62,202.62,21100000.0
2006-02-27 02:44:00,202.6,202.63,202.582,202.602,53300000.0
2006-02-27 02:45:00,202.603,202.695,202.603,202.695,52999999.0
2006-02-27 02:46:00,202.692,202.814,202.69,202.814,41900000.0
2006-02-27 02:47:00,202.832,202.832,202.735,202.735,12900000.0
2006-02-27 02:48:00,202.708,202.792,202.708,202.762,47300000.0
2006-02-27 02:49:00,202.756,202.824,202.748,202.815,64600000.0
2006-02-27 02:50:00,202.795,202.795,202.754,202.784,61400000.0
2006-02-27 02:51:00,202.815,202.834,202.797,202.824,37200000.0
2006-02-27 02:52:00,202.807,202.816,202.776,202.776,56800000.0
2006-02-27 02:53:00,202.759,202.789,202.744,202.744,42300000.0
2006-02-27 02:54:00,202.74,202.78,202.59,202.59,69000000.0
2006-02-27 02:55:00,202.555,202.589,202.534,202.589,23700000.0
2006-02-27 02:56:00,202.556,202.556,202.3,202.338,44500000.0
2006-02-27 02:57:00,202.339,202.442,202.339,202.426,62400000.0
2006-02-27 02:58:00,202.46,202.513,202.451,202.487,40900000.0
2006-02-27 02:59:00,202.489,202.507,202.475,202.475,56600000.0
2006-02-27 03:00:00,202.438,202.46,202.418,202.418,74399999.0
2006-02-27 03:01:00,202.425,202.486,202.424,202.455,33800000.0
2006-02-27 03:02:00,202.44,202.465,202.418,202.455,41900000.0
2006-02-27 03:03:00,202.442,202.442,202.393,202.398,35100000.0
2006-02-27 03:04:00,202.417,202.452,202.417,202.435,43600000.0
2006-02-27 03:05:00,202.429,202.461,202.42,202.435,78699999.0
2006-02-27 03:06:00,202.455,202.465,202.425,202.444,40400000.0
2006-02-27 03:07:00,202.442,202.475,202.442,202.451,66200000.0
2006-02-27 03:08:00,202.497,202.612,202.497,202.605,26900000.0
2006-02-27 03:09:00,202.612,202.632,202.573,202.577,85299998.0
2006-02-27 03:10:00,202.569,202.649,202.569,202.603,53000000.0
2006-02-27 03:11:00,202.621,202.748,202.621,202.734,59400000.0
2006-02-27 03:12:00,202.748,202.748,202.623,202.624,32200000.0
2006-02-27 03:13:00,202.623,202.623,202.588,202.595,33900000.0
2006-02-27 03:14:00,202.596,202.606,202.594,202.595,23600000.0
2006-02-27 03:15:00,202.611,202.628,202.553,202.554,68200000.0
2006-02-27 03:16:00,202.516,202.535,202.503,202.532,44600000.0
2006-02-27 03:17:00,202.511,202.522,202.492,202.522,36700000.0
2006-02-27 03:18:00,202.548,202.559,202.526,202.55,50699999.0
2006-02-27 03:19:00,202.545,202.561,202.54,202.554,59400001.0
2006-02-27 03:20:00,202.524,202.538,202.515,202.515,25100000.0
2006-02-27 03:21:00,202.51,202.524,202.5,202.515,40000000.0
2006-02-27 03:22:00,202.518,202.563,202.518,202.534,48800000.0
2006-02-27 03:23:00,202.546,202.557,202.525,202.525,99800001.0
2006-02-27 03:24:00,202.532,202.542,202.516,202.537,96000000.0
2006-02-27 03:25:00,202.534,202.542,202.521,202.521,54200001.0
2006-02-27 03:26:00,202.524,202.545,202.521,202.544,43500000.0
2006-02-27 03:27:00,202.553,202.561,202.534,202.534,39700000.0
2006-02-27 03:28:00,202.531,202.552,202.521,202.552,47699999.0
2006-02-27 03:29:00,202.558,202.576,202.547,202.568,34600000.0
2006-02-27 03:30:00,202.554,202.566,202.513,202.513,61799999.0
2006-02-27 03:31:00,202.517,202.517,202.492,202.507,58300000.0
2006-02-27 03:32:00,202.5,202.5,202.484,202.488,52100000.0
2006-02-27 03:33:00,202.497,202.51,202.493,202.51,38600000.0
2006-02-27 03:34:00,202.515,202.544,202.515,202.528,113700001.0
2006-02-27 03:35:00,202.517,202.519,202.491,202.493,36200000.0
2006-02-27 03:36:00,202.501,202.53,202.501,202.53,47900000.0
2006-02-27 03:37:00,202.573,202.59,202.573,202.575,14800000.0
2006-02-27 03:38:00,202.59,202.611,202.59,202.602,30200000.0
2006-02-27 03:39:00,202.589,202.597,202.572,202.59,47900000.0
2006-02-27 03:40:00,202.584,202.594,202.578,202.584,81600000.0
2006-02-27 03:41:00,202.58,202.591,202.575,202.587,64500000.0
2006-02-27 03:42:00,202.592,202.613,202.588,202.588,45900000.0
2006-02-27 03:43:00,202.595,202.616,202.595,202.61,34400000.0
2006-02-27 03:44:00,202.607,202.607,202.559,202.559,49000001.0
2006-02-27 03:45:00,202.541,202.56,202.525,202.538,37500000.0
2006-02-27 03:46:00,202.516,202.554,202.516,202.552,72899998.0
2006-02-27 03:47:00,202.572,202.581,202.55,202.559,37800000.0
2006-02-27 03:48:00,202.536,202.543,202.524,202.543,47100000.0
2006-02-27 03:49:00,202.497,202.497,202.423,202.423,35800000.0
2006-02-27 03:50:00,202.412,202.452,202.399,202.452,19600000.0
2006-02-27 03:51:00,202.456,202.457,202.431,202.453,45500000.0
2006-02-27 03:52:00,202.456,202.456,202.437,202.451,21900000.0
2006-02-27 03:53:00,202.454,202.469,202.437,202.437,52499999.0
2006-02-27 03:54:00,202.43,202.43,202.377,202.377,20800000.0
2006-02-27 03:55:00,202.373,202.373,202.32,202.325,58599999.0
2006-02-27 03:56:00,202.314,202.326,202.242,202.242,47000000.0
2006-02-27 03:57:00,202.252,202.273,202.197,202.273,60200000.0
2006-02-27 03:58:00,202.293,202.308,201.865,201.865,80200001.0
2006-02-27 03:59:00,201.802,201.946,201.777,201.946,45500001.0
2006-02-27 04:00:00,201.952,202.033,201.951,202.033,48200000.0
2006-02-27 04:01:00,202.03,202.068,202.015,202.03,87200000.0
2006-02-27 04:02:00,202.046,202.115,202.029,202.029,28600000.0
2006-02-27 04:03:00,202.008,202.009,201.982,201.987,62500000.0
2006-02-27 04:04:00,201.95,201.968,201.918,201.967,63399999.0
2006-02-27 04:05:00,201.966,201.982,201.94,201.982,54200000.0
2006-02-27 04:06:00,201.992,201.998,201.984,201.991,49400001.0
2006-02-27 04:07:00,202.026,202.055,202.016,202.025,47700000.0
2006-02-27 04:08:00,202.03,202.085,202.03,202.085,57400000.0
2006-02-27 04:09:00,202.091,202.091,202.055,202.087,63900000.0
2006-02-27 04:10:00,202.096,202.108,202.08,202.087,65099999.0
2006-02-27 04:11:00,202.095,202.127,202.087,202.127,54000000.0
2006-02-27 04:12:00,202.13,202.15,202.11,202.145,62500001.0
2006-02-27 04:13:00,202.152,202.152,202.116,202.116,42500000.0
2006-02-27 04:14:00,202.091,202.146,202.091,202.146,48700000.0
2006-02-27 04:15:00,202.166,202.19,202.166,202.185,43200000.0
2006-02-27 04:16:00,202.155,202.155,202.134,202.146,29900000.0
2006-02-27 04:17:00,202.144,202.144,202.108,202.108,43700000.0
2006-02-27 04:18:00,202.119,202.131,202.119,202.131,5700000.0
2006-02-27 04:19:00,202.156,202.167,202.151,202.158,27900000.0
2006-02-27 04:20:00,202.146,202.148,202.128,202.128,47400000.0
2006-02-27 04:21:00,202.13,202.144,202.121,202.132,70200001.0
2006-02-27 04:22:00,202.118,202.192,202.117,202.178,25900000.0
2006-02-27 04:23:00,202.205,202.225,202.179,202.179,27100000.0
2006-02-27 04:24:00,202.175,202.213,202.175,202.21,102399998.0
2006-02-27 04:25:00,202.201,202.222,202.201,202.215,21000000.0
2006-02-27 04:26:00,202.224,202.245,202.217,202.233,52100001.0
2006-02-27 04:27:00,202.211,202.218,202.197,202.214,46000000.0
2006-02-27 04:28:00,202.212,202.232,202.212,202.232,19900000.0
2006-02-27 04:29:00,202.24,202.269,202.238,202.26,44700000.0
2006-02-27 04:30:00,202.272,202.279,202.253,202.265,38700000.0
2006-02-27 04:31:00,202.274,202.3,202.269,202.3,18000000.0
2006-02-27 04:32:00,202.296,202.321,202.293,202.311,49899999.0
2006-02-27 04:33:00,202.284,202.303,202.276,202.278,59300000.0
2006-02-27 04:34:00,202.267,202.28,202.265,202.276,54199999.0
2006-02-27 04:35:00,202.292,202.314,202.273,202.273,50000001.0
2006-02-27 04:36:00,202.232,202.243,202.228,202.243,33300000.0
2006-02-27 04:37:00,202.275,202.302,202.232,202.232,50000000.0
2006-02-27 04:38:00,202.239,202.255,202.211,202.211,87500001.0
2006-02-27 04:39:00,202.203,202.23,202.196,202.23,24300000.0
2006-02-27 04:40:00,202.23,202.248,202.229,202.245,75300000.0
2006-02-27 04:41:00,202.249,202.264,202.237,202.259,17100000.0
2006-02-27 04:42:00,202.26,202.273,202.247,202.255,64100001.0
2006-02-27 04:43:00,202.255,202.255,202.207,202.214,68399998.0
2006-02-27 04:44:00,202.235,202.243,202.224,202.239,64500000.0
2006-02-27 04:45:00,202.232,202.248,202.223,202.23,29100000.0
2006-02-27 04:46:00,202.222,202.222,202.195,202.195,31199999.0
2006-02-27 04:47:00,202.224,202.246,202.216,202.232,30700000.0
2006-02-27 04:48:00,202.262,202.262,202.245,202.25,57400000.0
2006-02-27 04:49:00,202.252,202.278,202.249,202.256,70400000.0
2006-02-27 04:50:00,202.262,202.292,202.262,202.292,54700000.0
2006-02-27 04:51:00,202.303,202.312,202.287,202.305,73000000.0
2006-02-27 04:52:00,202.293,202.293,202.274,202.293,75499999.0
2006-02-27 04:53:00,202.315,202.331,202.302,202.302,43000000.0
2006-02-27 04:54:00,202.306,202.336,202.302,202.326,34700000.0
2006-02-27 04:55:00,202.323,202.333,202.323,202.33,16700000.0
2006-02-27 04:56:00,202.342,202.371,202.335,202.362,32900000.0
2006-02-27 04:57:00,202.36,202.36,202.324,202.324,52199999.0
2006-02-27 04:58:00,202.308,202.351,202.308,202.336,38800000.0
2006-02-27 04:59:00,202.331,202.349,202.328,202.349,97000001.0
2006-02-27 05:00:00,202.337,202.337,202.322,202.335,34300000.0
2006-02-27 05:01:00,202.328,202.341,202.316,202.341,44200000.0
2006-02-27 05:02:00,202.337,202.415,202.337,202.388,76499999.0
2006-02-27 05:03:00,202.378,202.426,202.378,202.407,113000001.0
2006-02-27 05:04:00,202.407,202.413,202.388,202.388,50600002.0
2006-02-27 05:05:00,202.375,202.375,202.352,202.371,48200000.0
2006-02-27 05:06:00,202.368,202.387,202.351,202.351,64399999.0
2006-02-27 05:07:00,202.36,202.375,202.359,202.359,94999999.0
2006-02-27 05:08:00,202.357,202.386,202.357,202.367,60700000.0
2006-02-27 05:09:00,202.358,202.381,202.358,202.381,43400000.0
2006-02-27 05:10:00,202.376,202.39,202.361,202.373,78799999.0
2006-02-27 05:11:00,202.371,202.395,202.363,202.395,76600000.0
2006-02-27 05:12:00,202.397,202.416,202.397,202.415,39300000.0
2006-02-27 05:13:00,202.416,202.444,202.416,202.421,55500000.0
2006-02-27 05:14:00,202.417,202.417,202.376,202.379,47900000.0
2006-02-27 05:15:00,202.379,202.397,202.379,202.383,29800000.0
2006-02-27 05:16:00,202.395,202.403,202.385,202.385,47900000.0
2006-02-27 05:17:00,202.366,202.366,202.341,202.343,99400000.0
2006-02-27 05:18:00,202.348,202.359,202.346,202.346,45800000.0
2006-02-27 05:19:00,202.35,202.365,202.347,202.347,63100000.0
2006-02-27 05:20:00,202.364,202.364,202.332,202.343,86300000.0
2006-02-27 05:21:00,202.351,202.395,202.351,202.395,24800000.0
2006-02-27 05:22:00,202.408,202.408,202.359,202.359,32300000.0
2006-02-27 05:23:00,202.362,202.373,202.353,202.353,56700000.0
2006-02-27 05:24:00,202.36,202.372,202.352,202.352,55500000.0
2006-02-27 05:25:00,202.351,202.351,202.33,202.332,67200000.0
2006-02-27 05:26:00,202.321,202.345,202.284,202.284,36400000.0
2006-02-27 05:27:00,202.279,202.293,202.26,202.264,54100000.0
2006-02-27 05:28:00,202.268,202.282,202.263,202.282,58900000.0
2006-02-27 05:29:00,202.28,202.29,202.264,202.274,59599999.0
2006-02-27 05:30:00,202.295,202.3,202.275,202.283,52799999.0
2006-02-27 05:31:00,202.273,202.273,202.25,202.25,23200000.0
2006-02-27 05:32:00,202.265,202.267,202.255,202.257,55599999.0
2006-02-27 05:33:00,202.253,202.262,202.239,202.244,47000000.0
2006-02-27 05:34:00,202.25,202.27,202.246,202.246,19100000.0
2006-02-27 05:35:00,202.259,202.273,202.248,202.269,90000000.0
2006-02-27 05:36:00,202.261,202.262,202.235,202.243,51299999.0
2006-02-27 05:37:00,202.236,202.236,202.206,202.21,43100000.0
2006-02-27 05:38:00,202.197,202.226,202.197,202.216,29100000.0
2006-02-27 05:39:00,202.216,202.227,202.198,202.198,48400000.0
2006-02-27 05:40:00,202.193,202.193,202.169,202.184,39100000.0
2006-02-27 05:41:00,202.158,202.18,202.158,202.168,29800000.0
2006-02-27 05:42:00,202.142,202.157,202.132,202.143,60499999.0
2006-02-27 05:43:00,202.132,202.15,202.128,202.15,67600000.0
2006-02-27 05:44:00,202.155,202.155,202.111,202.123,33900000.0
2006-02-27 05:45:00,202.127,202.132,202.122,202.122,33400000.0
2006-02-27 05:46:00,202.113,202.13,202.108,202.12,55900001.0
2006-02-27 05:47:00,202.119,202.119,202.078,202.078,48400000.0
2006-02-27 05:48:00,202.062,202.062,202.009,202.055,39400000.0
2006-02-27 05:49:00,202.058,202.066,202.054,202.063,31200000.0
2006-02-27 05:50:00,202.05,202.075,202.05,202.058,88600003.0
2006-02-27 05:51:00,202.051,202.058,202.033,202.033,56300000.0
2006-02-27 05:52:00,202.057,202.057,202.034,202.057,101600000.0
2006-02-27 05:53:00,202.046,202.063,202.041,202.063,36700000.0
2006-02-27 05:54:00,202.064,202.096,202.057,202.096,39199999.0
2006-02-27 05:55:00,202.088,202.105,202.087,202.087,45500000.0
2006-02-27 05:56:00,202.088,202.122,202.088,202.113,40800000.0
2006-02-27 05:57:00,202.138,202.138,202.118,202.118,61500000.0
2006-02-27 05:58:00,202.112,202.141,202.112,202.141,25400000.0
2006-02-27 05:59:00,202.141,202.162,202.14,202.156,70600000.0
2006-02-27 06:00:00,202.151,202.151,202.113,202.121,28900000.0
2006-02-27 06:01:00,202.143,202.143,202.122,202.134,43700000.0
2006-02-27 06:02:00,202.142,202.172,202.139,202.172,50000000.0
2006-02-27 06:03:00,202.15,202.159,202.146,202.159,29900000.0
2006-02-27 06:04:00,202.157,202.165,202.143,202.165,51400000.0
2006-02-27 06:05:00,202.184,202.211,202.184,202.203,44299999.0
2006-02-27 06:06:00,202.192,202.209,202.178,202.194,54700000.0
2006-02-27 06:07:00,202.2,202.21,202.197,202.21,35500000.0
2006-02-27 06:08:00,202.193,202.21,202.193,202.21,44400000.0
2006-02-27 06:09:00,202.209,202.236,202.209,202.224,43900000.0
2006-02-27 06:10:00,202.227,202.249,202.227,202.249,13100000.0
2006-02-27 06:11:00,202.263,202.292,202.263,202.27,32300000.0
2006-02-27 06:12:00,202.241,202.242,202.222,202.233,60200000.0
2006-02-27 06:13:00,202.226,202.235,202.226,202.228,45800000.0
2006-02-27 06:14:00,202.223,202.234,202.204,202.204,69400000.0
2006-02-27 06:15:00,202.205,202.208,202.192,202.204,51800000.0
2006-02-27 06:16:00,202.208,202.217,202.205,202.209,41799999.0
2006-02-27 06:17:00,202.211,202.211,202.191,202.193,32800000.0
2006-02-27 06:18:00,202.176,202.19,202.176,202.185,54400000.0
2006-02-27 06:19:00,202.196,202.196,202.168,202.172,60900001.0
2006-02-27 06:20:00,202.191,202.207,202.183,202.191,63900000.0
2006-02-27 06:21:00,202.188,202.205,202.188,202.202,59900000.0
2006-02-27 06:22:00,202.212,202.233,202.202,202.202,26800000.0
2006-02-27 06:23:00,202.224,202.224,202.202,202.202,45500000.0
2006-02-27 06:24:00,202.162,202.162,202.118,202.118,52300000.0
2006-02-27 06:25:00,202.122,202.133,202.105,202.105,35200000.0
2006-02-27 06:26:00,202.093,202.114,202.089,202.114,34500000.0
2006-02-27 06:27:00,202.095,202.108,202.095,202.105,72500000.0
2006-02-27 06:28:00,202.099,202.101,202.074,202.1,47500000.0
2006-02-27 06:29:00,202.107,202.122,202.098,202.122,52000000.0
2006-02-27 06:30:00,202.123,202.127,202.111,202.112,48600000.0
2006-02-27 06:31:00,202.122,202.13,202.115,202.128,59300000.0
2006-02-27 06:32:00,202.107,202.133,202.107,202.133,26400000.0
2006-02-27 06:33:00,202.154,202.226,202.154,202.225,44300001.0
2006-02-27 06:34:00,202.222,202.246,202.21,202.246,40700000.0
2006-02-27 06:35:00,202.236,202.277,202.231,202.276,73700001.0
2006-02-27 06:36:00,202.292,202.292,202.224,202.224,70600000.0
2006-02-27 06:37:00,202.221,202.235,202.217,202.228,29200000.0
2006-02-27 06:38:00,202.273,202.305,202.273,202.285,23900000.0
2006-02-27 06:39:00,202.296,202.362,202.296,202.35,28100000.0
2006-02-27 06:40:00,202.345,202.351,202.33,202.337,52500000.0
2006-02-27 06:41:00,202.327,202.376,202.327,202.376,27500000.0
2006-02-27 06:42:00,202.394,202.419,202.384,202.384,45800000.0
2006-02-27 06:43:00,202.367,202.368,202.333,202.333,54000000.0
2006-02-27 06:44:00,202.318,202.336,202.308,202.322,54299999.0
2006-02-27 06:45:00,202.319,202.34,202.313,202.34,32500000.0
2006-02-27 06:46:00,202.335,202.361,202.332,202.356,66599999.0
2006-02-27 06:47:00,202.331,202.379,202.321,202.379,13800000.0
2006-02-27 06:48:00,202.387,202.399,202.353,202.377,56500000.0
2006-02-27 06:49:00,202.339,202.34,202.323,202.327,45900000.0
2006-02-27 06:50:00,202.309,202.366,202.309,202.366,44399999.0
2006-02-27 06:51:00,202.388,202.406,202.369,202.369,70400001.0
2006-02-27 06:52:00,202.368,202.399,202.368,202.38,31500000.0
2006-02-27 06:53:00,202.378,202.45,202.367,202.45,46300001.0
2006-02-27 06:54:00,202.428,202.428,202.396,202.411,65400000.0
2006-02-27 06:55:00,202.405,202.417,202.4,202.405,55600000.0
2006-02-27 06:56:00,202.414,202.437,202.397,202.437,50300000.0
2006-02-27 06:57:00,202.456,202.456,202.433,202.437,19900000.0
2006-02-27 06:58:00,202.411,202.431,202.408,202.408,68400001.0
2006-02-27 06:59:00,202.398,202.421,202.395,202.401,74600001.0
2006-02-27 07:00:00,202.414,202.428,202.399,202.428,37500000.0
2006-02-27 07:01:00,202.434,202.449,202.408,202.408,67000000.0
2006-02-27 07:02:00,202.438,202.445,202.413,202.436,54200001.0
2006-02-27 07:03:00,202.433,202.467,202.433,202.467,27900000.0
2006-02-27 07:04:00,202.457,202.488,202.457,202.478,28100000.0
2006-02-27 07:05:00,202.497,202.51,202.474,202.495,53100000.0
2006-02-27 07:06:00,202.495,202.542,202.481,202.53,56900000.0
2006-02-27 07:07:00,202.549,202.55,202.515,202.533,49100001.0
2006-02-27 07:08:00,202.564,202.564,202.499,202.499,44800000.0
2006-02-27 07:09:00,202.52,202.52,202.501,202.51,21000000.0
2006-02-27 07:10:00,202.534,202.591,202.534,202.547,38200000.0
2006-02-27 07:11:00,202.531,202.541,202.519,202.525,55399999.0
2006-02-27 07:12:00,202.529,202.546,202.517,202.53,40200000.0
2006-02-27 07:13:00,202.509,202.519,202.505,202.508,60600000.0
2006-02-27 07:14:00,202.5,202.508,202.492,202.497,64499999.0
2006-02-27 07:15:00,202.488,202.488,202.475,202.476,32200000.0
2006-02-27 07:16:00,202.493,202.493,202.475,202.475,15600000.0
2006-02-27 07:17:00,202.475,202.49,202.475,202.48,41400000.0
2006-02-27 07:18:00,202.48,202.488,202.47,202.47,26300000.0
2006-02-27 07:19:00,202.478,202.489,202.453,202.455,51800000.0
2006-02-27 07:20:00,202.441,202.441,202.373,202.394,44100000.0
2006-02-27 07:21:00,202.385,202.39,202.381,202.383,44100000.0
2006-02-27 07:22:00,202.387,202.4,202.381,202.381,81199999.0
2006-02-27 07:23:00,202.381,202.398,202.369,202.398,23700000.0
2006-02-27 07:24:00,202.391,202.391,202.37,202.382,43200000.0
2006-02-27 07:25:00,202.371,202.379,202.36,202.378,46600000.0
2006-02-27 07:26:00,202.38,202.383,202.351,202.383,50100000.0
2006-02-27 07:27:00,202.382,202.413,202.378,202.413,22200000.0
2006-02-27 07:28:00,202.423,202.423,202.4,202.405,53900000.0
2006-02-27 07:29:00,202.423,202.43,202.411,202.419,59600000.0
2006-02-27 07:30:00,202.43,202.48,202.43,202.469,40300000.0
2006-02-27 07:31:00,202.479,202.5,202.479,202.495,47400000.0
2006-02-27 07:32:00,202.489,202.491,202.484,202.491,50300000.0
2006-02-27 07:33:00,202.476,202.507,202.476,202.492,39900000.0
2006-02-27 07:34:00,202.485,202.489,202.468,202.481,48000000.0
2006-02-27 07:35:00,202.496,202.496,202.464,202.474,61600000.0
2006-02-27 07:36:00,202.48,202.48,202.432,202.432,44300000.0
2006-02-27 07:37:00,202.41,202.473,202.41,202.473,84200001.0
2006-02-27 07:38:00,202.467,202.475,202.465,202.472,32600000.0
2006-02-27 07:39:00,202.468,202.479,202.458,202.47,87500000.0
2006-02-27 07:40:00,202.477,202.477,202.458,202.465,46700000.0
2006-02-27 07:41:00,202.468,202.468,202.45,202.45,31100000.0
2006-02-27 07:42:00,202.457,202.46,202.439,202.443,62000000.0
2006-02-27 07:43:00,202.446,202.466,202.446,202.465,24000000.0
2006-02-27 07:44:00,202.463,202.497,202.455,202.486,28000000.0
2006-02-27 07:45:00,202.485,202.485,202.452,202.478,47700000.0
2006-02-27 07:46:00,202.491,202.532,202.491,202.532,62300000.0
2006-02-27 07:47:00,202.527,202.535,202.508,202.525,55600000.0
2006-02-27 07:48:00,202.507,202.517,202.501,202.516,19300000.0
2006-02-27 07:49:00,202.507,202.519,202.496,202.505,53300000.0
2006-02-27 07:50:00,202.508,202.556,202.508,202.527,70600000.0
2006-02-27 07:51:00,202.532,202.543,202.513,202.543,64400001.0
2006-02-27 07:52:00,202.527,202.585,202.527,202.577,80300001.0
2006-02-27 07:53:00,202.592,202.602,202.557,202.559,71400001.0
2006-02-27 07:54:00,202.562,202.585,202.539,202.585,53600000.0
2006-02-27 07:55:00,202.579,202.6,202.567,202.575,28700000.0
2006-02-27 07:56:00,202.567,202.567,202.528,202.533,46599999.0
2006-02-27 07:57:00,202.533,202.555,202.522,202.522,50400000.0
2006-02-27 07:58:00,202.51,202.512,202.486,202.512,35700000.0
2006-02-27 07:59:00,202.505,202.505,202.47,202.483,21200000.0
2006-02-27 08:00:00,202.501,202.51,202.476,202.476,62800000.0
2006-02-27 08:01:00,202.467,202.467,202.408,202.408,28200000.0
2006-02-27 08:02:00,202.414,202.424,202.396,202.424,63200001.0
2006-02-27 08:03:00,202.437,202.472,202.437,202.472,14800000.0
2006-02-27 08:04:00,202.464,202.478,202.462,202.462,45600000.0
2006-02-27 08:05:00,202.46,202.477,202.44,202.44,33700000.0
2006-02-27 08:06:00,202.442,202.442,202.407,202.414,86400001.0
2006-02-27 08:07:00,202.395,202.399,202.376,202.399,54299999.0
2006-02-27 08:08:00,202.408,202.408,202.351,202.351,22900000.0
2006-02-27 08:09:00,202.371,202.377,202.352,202.36,81500001.0
2006-02-27 08:10:00,202.386,202.423,202.386,202.404,43500001.0
2006-02-27 08:11:00,202.419,202.45,202.419,202.45,30800000.0
2006-02-27 08:12:00,202.453,202.491,202.448,202.465,32600000.0
2006-02-27 08:13:00,202.469,202.477,202.456,202.456,46900000.0
2006-02-27 08:14:00,202.441,202.443,202.425,202.425,23400000.0
2006-02-27 08:15:00,202.408,202.423,202.395,202.423,37000000.0
2006-02-27 08:16:00,202.408,202.408,202.382,202.384,41500000.0
2006-02-27 08:17:00,202.389,202.389,202.377,202.38,49000000.0
2006-02-27 08:18:00,202.378,202.407,202.371,202.407,47900000.0
2006-02-27 08:19:00,202.441,202.492,202.441,202.477,49300000.0
2006-02-27 08:20:00,202.481,202.483,202.452,202.452,24600000.0
2006-02-27 08:21:00,202.447,202.477,202.434,202.434,59300000.0
2006-02-27 08:22:00,202.428,202.443,202.428,202.443,12800000.0
2006-02-27 08:23:00,202.448,202.448,202.431,202.44,95600000.0
2006-02-27 08:24:00,202.432,202.432,202.415,202.421,35000000.0
2006-02-27 08:25:00,202.412,202.418,202.381,202.41,47100000.0
2006-02-27 08:26:00,202.411,202.445,202.411,202.445,36200000.0
2006-02-27 08:27:00,202.445,202.445,202.422,202.422,51700000.0
2006-02-27 08:28:00,202.436,202.469,202.436,202.448,61000000.0
2006-02-27 08:29:00,202.461,202.496,202.461,202.493,44100001.0
2006-02-27 08:30:00,202.495,202.533,202.492,202.533,42600000.0
2006-02-27 08:31:00,202.538,202.549,202.528,202.528,42700000.0
2006-02-27 08:32:00,202.519,202.519,202.499,202.514,15700000.0
2006-02-27 08:33:00,202.519,202.549,202.511,202.549,119800000.0
2006-02-27 08:34:00,202.568,202.57,202.543,202.55,48000000.0
2006-02-27 08:35:00,202.529,202.546,202.529,202.545,29000000.0
2006-02-27 08:36:00,202.535,202.535,202.507,202.507,41900000.0
2006-02-27 08:37:00,202.482,202.495,202.481,202.495,83600000.0
2006-02-27 08:38:00,202.5,202.513,202.488,202.499,54800000.0
2006-02-27 08:39:00,202.508,202.508,202.459,202.459,55099999.0
2006-02-27 08:40:00,202.453,202.463,202.444,202.451,38800000.0
2006-02-27 08:41:00,202.428,202.428,202.413,202.413,26600000.0
2006-02-27 08:42:00,202.435,202.435,202.416,202.43,95300001.0
2006-02-27 08:43:00,202.429,202.457,202.429,202.443,28100000.0
2006-02-27 08:44:00,202.467,202.496,202.465,202.465,82800000.0
2006-02-27 08:45:00,202.456,202.48,202.456,202.459,49599999.0
2006-02-27 08:46:00,202.46,202.48,202.46,202.48,23600000.0
2006-02-27 08:47:00,202.473,202.484,202.458,202.458,34200000.0
2006-02-27 08:48:00,202.46,202.48,202.459,202.48,21900000.0
2006-02-27 08:49:00,202.475,202.51,202.475,202.487,50700000.0
2006-02-27 08:50:00,202.48,202.505,202.478,202.505,38100000.0
2006-02-27 08:51:00,202.494,202.507,202.467,202.467,93599999.0
2006-02-27 08:52:00,202.468,202.52,202.468,202.52,56500000.0
2006-02-27 08:53:00,202.521,202.553,202.515,202.515,58300000.0
2006-02-27 08:54:00,202.505,202.523,202.505,202.505,36300000.0
2006-02-27 08:55:00,202.508,202.509,202.468,202.496,47600000.0
2006-02-27 08:56:00,202.489,202.516,202.489,202.509,37700000.0
2006-02-27 08:57:00,202.518,202.568,202.518,202.54,77199999.0
2006-02-27 08:58:00,202.533,202.594,202.533,202.553,63400000.0
2006-02-27 08:59:00,202.563,202.563,202.547,202.55,59999999.0
2006-02-27 09:00:00,202.534,202.534,202.486,202.486,31100000.0
2006-02-27 09:01:00,202.471,202.487,202.465,202.465,87700000.0
2006-02-27 09:02:00,202.477,202.498,202.446,202.452,27000000.0
2006-02-27 09:03:00,202.452,202.452,202.434,202.448,41100000.0
2006-02-27 09:04:00,202.442,202.445,202.414,202.427,36200000.0
2006-02-27 09:05:00,202.424,202.424,202.358,202.365,39000001.0
2006-02-27 09:06:00,202.357,202.357,202.336,202.342,69100000.0
2006-02-27 09:07:00,202.337,202.337,202.323,202.325,47300000.0
2006-02-27 09:08:00,202.312,202.333,202.312,202.321,38000001.0
2006-02-27 09:09:00,202.321,202.342,202.313,202.326,66600000.0
2006-02-27 09:10:00,202.338,202.338,202.32,202.331,59500001.0
2006-02-27 09:11:00,202.32,202.332,202.311,202.332,28200000.0
2006-02-27 09:12:00,202.331,202.349,202.32,202.347,51300000.0
2006-02-27 09:13:00,202.35,202.364,202.337,202.348,62100000.0
2006-02-27 09:14:00,202.359,202.363,202.337,202.358,41099999.0
2006-02-27 09:15:00,202.373,202.384,202.368,202.378,64900000.0
2006-02-27 09:16:00,202.381,202.387,202.365,202.365,54000000.0
2006-02-27 09:17:00,202.349,202.358,202.348,202.356,21700000.0
2006-02-27 09:18:00,202.353,202.374,202.344,202.366,67800000.0
2006-02-27 09:19:00,202.356,202.356,202.339,202.342,28700000.0
2006-02-27 09:20:00,202.347,202.364,202.347,202.364,32600000.0
2006-02-27 09:21:00,202.363,202.37,202.357,202.367,59100000.0
2006-02-27 09:22:00,202.358,202.358,202.33,202.352,54500000.0
2006-02-27 09:23:00,202.364,202.364,202.327,202.342,29800000.0
2006-02-27 09:24:00,202.346,202.346,202.316,202.319,27400000.0
2006-02-27 09:25:00,202.322,202.337,202.321,202.337,41200000.0
2006-02-27 09:26:00,202.357,202.382,202.357,202.374,47400000.0
2006-02-27 09:27:00,202.372,202.382,202.34,202.34,65200000.0
2006-02-27 09:28:00,202.346,202.365,202.336,202.365,54200000.0
2006-02-27 09:29:00,202.343,202.364,202.343,202.363,52899999.0
2006-02-27 09:30:00,202.389,202.421,202.389,202.417,35800001.0
2006-02-27 09:31:00,202.423,202.43,202.405,202.405,64300000.0
2006-02-27 09:32:00,202.402,202.408,202.356,202.356,47400000.0
2006-02-27 09:33:00,202.363,202.374,202.354,202.363,26100000.0
2006-02-27 09:34:00,202.367,202.367,202.314,202.322,32100000.0
2006-02-27 09:35:00,202.321,202.329,202.299,202.308,45000000.0
2006-02-27 09:36:00,202.31,202.343,202.304,202.343,18900000.0
2006-02-27 09:37:00,202.352,202.367,202.346,202.367,61400000.0
2006-02-27 09:38:00,202.358,202.379,202.355,202.355,30100000.0
2006-02-27 09:39:00,202.352,202.358,202.342,202.358,58499999.0
2006-02-27 09:40:00,202.357,202.384,202.357,202.384,46800000.0
2006-02-27 09:41:00,202.376,202.384,202.373,202.38,44600001.0
2006-02-27 09:42:00,202.358,202.372,202.349,202.361,91800001.0
2006-02-27 09:43:00,202.358,202.376,202.358,202.372,45300000.0
2006-02-27 09:44:00,202.361,202.375,202.346,202.354,64600000.0
2006-02-27 09:45:00,202.351,202.356,202.328,202.345,32800000.0
2006-02-27 09:46:00,202.343,202.361,202.343,202.35,57000000.0
2006-02-27 09:47:00,202.361,202.376,202.357,202.369,43400000.0
2006-02-27 09:48:00,202.369,202.371,202.343,202.343,41900000.0
2006-02-27 09:49:00,202.334,202.356,202.324,202.332,31800000.0
2006-02-27 09:50:00,202.342,202.344,202.29,202.29,45300000.0
2006-02-27 09:51:00,202.289,202.302,202.272,202.279,79800002.0
2006-02-27 09:52:00,202.303,202.342,202.303,202.34,75299999.0
2006-02-27 09:53:00,202.342,202.349,202.318,202.318,58200001.0
2006-02-27 09:54:00,202.302,202.302,202.253,202.267,66799999.0
2006-02-27 09:55:00,202.271,202.283,202.256,202.261,19400000.0
2006-02-27 09:56:00,202.254,202.3,202.254,202.3,68799999.0
2006-02-27 09:57:00,202.289,202.303,202.263,202.266,56800000.0
2006-02-27 09:58:00,202.281,202.283,202.26,202.283,50299999.0
2006-02-27 09:59:00,202.293,202.323,202.288,202.311,72799999.0
2006-02-27 10:00:00,202.279,202.294,202.261,202.276,47000000.0
2006-02-27 10:01:00,202.28,202.294,202.271,202.28,37500000.0
2006-02-27 10:02:00,202.303,202.305,202.273,202.273,47999999.0
2006-02-27 10:03:00,202.262,202.265,202.247,202.263,101800002.0
2006-02-27 10:04:00,202.264,202.278,202.212,202.212,24700000.0
2006-02-27 10:05:00,202.217,202.217,202.196,202.212,24100000.0
2006-02-27 10:06:00,202.234,202.296,202.234,202.296,30400000.0
2006-02-27 10:07:00,202.315,202.332,202.315,202.329,57000000.0
2006-02-27 10:08:00,202.324,202.34,202.323,202.328,39800000.0
2006-02-27 10:09:00,202.298,202.298,202.216,202.216,47200000.0
2006-02-27 10:10:00,202.176,202.176,202.136,202.169,43800000.0
2006-02-27 10:11:00,202.166,202.193,202.166,202.185,29400000.0
2006-02-27 10:12:00,202.181,202.223,202.177,202.221,14800000.0
2006-02-27 10:13:00,202.206,202.236,202.206,202.22,50300000.0
2006-02-27 10:14:00,202.218,202.249,202.216,202.225,57700000.0
2006-02-27 10:15:00,202.22,202.221,202.135,202.135,30400000.0
2006-02-27 10:16:00,202.135,202.151,202.135,202.137,20900000.0
2006-02-27 10:17:00,202.131,202.141,202.099,202.12,52400000.0
2006-02-27 10:18:00,202.123,202.167,202.123,202.167,47000000.0
2006-02-27 10:19:00,202.16,202.16,202.131,202.155,42799999.0
2006-02-27 10:20:00,202.166,202.166,202.116,202.118,42000000.0
2006-02-27 10:21:00,202.112,202.176,202.112,202.176,50800001.0
2006-02-27 10:22:00,202.213,202.224,202.195,202.202,38000001.0
2006-02-27 10:23:00,202.218,202.225,202.206,202.225,68200000.0
2006-02-27 10:24:00,202.204,202.218,202.175,202.175,95700000.0
2006-02-27 10:25:00,202.174,202.176,202.167,202.176,44300000.0
2006-02-27 10:26:00,202.166,202.186,202.145,202.162,60600000.0
2006-02-27 10:27:00,202.183,202.197,202.176,202.176,57300000.0
2006-02-27 10:28:00,202.186,202.186,202.168,202.185,62000001.0
2006-02-27 10:29:00,202.169,202.169,202.123,202.123,49100000.0
2006-02-27 10:30:00,202.132,202.158,202.123,202.158,49400000.0
2006-02-27 10:31:00,202.152,202.154,202.081,202.081,32900000.0
2006-02-27 10:32:00,202.059,202.069,202.014,202.014,70600000.0
2006-02-27 10:33:00,202.012,202.024,201.988,201.988,91700001.0
2006-02-27 10:34:00,201.973,201.979,201.922,201.924,61100000.0
2006-02-27 10:35:00,201.912,201.933,201.912,201.926,36700000.0
2006-02-27 10:36:00,201.931,201.931,201.899,201.917,30000000.0
2006-02-27 10:37:00,201.909,201.909,201.879,201.895,35100000.0
2006-02-27 10:38:00,201.902,201.902,201.886,201.896,72300001.0
2006-02-27 10:39:00,201.907,201.913,201.834,201.834,37499999.0
2006-02-27 10:40:00,201.849,201.852,201.712,201.718,68400000.0
2006-02-27 10:41:00,201.723,201.782,201.718,201.782,40400000.0
2006-02-27 10:42:00,201.76,201.76,201.688,201.71,30300000.0
2006-02-27 10:43:00,201.692,201.705,201.676,201.676,61900000.0
2006-02-27 10:44:00,201.668,201.709,201.652,201.709,53600000.0
2006-02-27 10:45:00,201.732,201.75,201.719,201.742,41700000.0
2006-02-27 10:46:00,201.707,201.836,201.707,201.83,61100000.0
2006-02-27 10:47:00,201.845,201.848,201.815,201.815,72000000.0
2006-02-27 10:48:00,201.816,201.816,201.775,201.813,31600000.0
2006-02-27 10:49:00,201.79,201.811,201.751,201.751,40200000.0
2006-02-27 10:50:00,201.737,201.754,201.728,201.754,23000000.0
2006-02-27 10:51:00,201.753,201.753,201.707,201.707,35900000.0
2006-02-27 10:52:00,201.694,201.713,201.673,201.708,44500001.0
2006-02-27 10:53:00,201.697,201.743,201.695,201.743,41500000.0
2006-02-27 10:54:00,201.732,201.752,201.73,201.752,21900000.0
2006-02-27 10:55:00,201.754,201.79,201.747,201.79,36900000.0
2006-02-27 10:56:00,201.798,201.812,201.783,201.798,71199999.0
2006-02-27 10:57:00,201.795,201.808,201.793,201.793,30700000.0
2006-02-27 10:58:00,201.792,201.799,201.755,201.765,30800000.0
2006-02-27 10:59:00,201.745,201.748,201.726,201.726,47800000.0
2006-02-27 11:00:00,201.735,201.739,201.727,201.727,39400000.0
2006-02-27 11:01:00,201.725,201.737,201.699,201.737,63300001.0
2006-02-27 11:02:00,201.754,201.783,201.746,201.776,64600000.0
2006-02-27 11:03:00,201.776,201.815,201.77,201.815,37300000.0
2006-02-27 11:04:00,201.839,201.843,201.807,201.817,67200000.0
2006-02-27 11:05:00,201.82,201.85,201.82,201.835,43000000.0
2006-02-27 11:06:00,201.854,201.858,201.831,201.857,36100000.0
2006-02-27 11:07:00,201.844,201.873,201.842,201.873,32700000.0
2006-02-27 11:08:00,201.888,201.888,201.861,201.866,40000001.0
2006-02-27 11:09:00,201.862,201.878,201.858,201.871,53400001.0
2006-02-27 11:10:00,201.865,201.894,201.849,201.869,40900001.0
2006-02-27 11:11:00,201.867,201.883,201.853,201.858,48500000.0
2006-02-27 11:12:00,201.863,201.915,201.858,201.915,40300000.0
2006-02-27 11:13:00,201.908,201.924,201.892,201.892,50500000.0
2006-02-27 11:14:00,201.899,201.941,201.899,201.927,32700000.0
2006-02-27 11:15:00,201.914,201.924,201.898,201.912,76200001.0
2006-02-27 11:16:00,201.916,202.017,201.916,202.017,58400000.0
2006-02-27 11:17:00,202.018,202.027,201.993,202.027,44500000.0
2006-02-27 11:18:00,202.026,202.032,202.01,202.015,61700000.0
2006-02-27 11:19:00,202.01,202.011,201.989,201.992,65300000.0
2006-02-27 11:20:00,201.991,202.012,201.977,201.998,38900000.0
2006-02-27 11:21:00,202.02,202.022,201.995,201.996,49200000.0
2006-02-27 11:22:00,202.008,202.047,202.008,202.047,49100000.0
2006-02-27 11:23:00,202.044,202.044,202.033,202.033,79299997.0
2006-02-27 11:24:00,202.04,202.054,202.039,202.043,30300000.0
2006-02-27 11:25:00,202.035,202.057,202.035,202.048,29900000.0
2006-02-27 11:26:00,202.043,202.046,202.019,202.038,66800000.0
2006-02-27 11:27:00,202.029,202.029,201.974,201.974,22100000.0
2006-02-27 11:28:00,201.996,202.016,201.996,202.016,13100000.0
2006-02-27 11:29:00,202.029,202.029,201.988,202.0,41200000.0
2006-02-27 11:30:00,201.973,201.993,201.948,201.965,42900000.0
2006-02-27 11:31:00,201.945,201.975,201.945,201.975,69500001.0
2006-02-27 11:32:00,201.956,201.956,201.932,201.934,54700000.0
2006-02-27 11:33:00,201.944,201.944,201.921,201.937,75599999.0
2006-02-27 11:34:00,201.934,201.935,201.879,201.898,30200000.0
2006-02-27 11:35:00,201.88,201.88,201.861,201.873,39900000.0
2006-02-27 11:36:00,201.873,201.89,201.864,201.89,52600000.0
2006-02-27 11:37:00,201.9,201.933,201.9,201.933,37300000.0
2006-02-27 11:38:00,201.937,201.95,201.929,201.946,31000000.0
2006-02-27 11:39:00,201.94,201.975,201.938,201.975,25100000.0
2006-02-27 11:40:00,201.97,201.973,201.928,201.928,59800000.0
2006-02-27 11:41:00,201.924,201.924,201.901,201.901,50900000.0
2006-02-27 11:42:00,201.894,201.898,201.852,201.856,78600001.0
2006-02-27 11:43:00,201.858,201.874,201.853,201.864,91500000.0
2006-02-27 11:44:00,201.886,201.886,201.854,201.855,38000000.0
2006-02-27 11:45:00,201.853,201.886,201.853,201.884,50300000.0
2006-02-27 11:46:00,201.892,201.961,201.892,201.961,41500000.0
2006-02-27 11:47:00,201.965,201.965,201.938,201.938,40000000.0
2006-02-27 11:48:00,201.936,201.951,201.936,201.945,28500000.0
2006-02-27 11:49:00,201.927,201.951,201.927,201.945,47400000.0
2006-02-27 11:50:00,201.934,201.934,201.91,201.91,55400000.0
2006-02-27 11:51:00,201.932,201.948,201.932,201.94,22300000.0
2006-02-27 11:52:00,201.945,201.961,201.923,201.929,43300001.0
2006-02-27 11:53:00,201.944,201.946,201.925,201.942,60900000.0
2006-02-27 11:54:00,201.95,201.953,201.925,201.927,15200000.0
2006-02-27 11:55:00,201.925,201.925,201.895,201.895,35400000.0
2006-02-27 11:56:00,201.894,201.899,201.883,201.894,71300001.0
2006-02-27 11:57:00,201.9,201.93,201.9,201.93,48900000.0
2006-02-27 11:58:00,201.935,201.955,201.935,201.937,63999998.0
2006-02-27 11:59:00,201.948,201.948,201.92,201.92,51700000.0
2006-02-27 12:00:00,201.93,201.955,201.926,201.955,51800000.0
2006-02-27 12:01:00,201.954,201.954,201.937,201.944,66200000.0
2006-02-27 12:02:00,201.949,201.949,201.89,201.895,90800000.0
2006-02-27 12:03:00,201.894,201.894,201.853,201.853,58899999.0
2006-02-27 12:04:00,201.834,201.837,201.814,201.837,47400000.0
2006-02-27 12:05:00,201.84,201.851,201.829,201.841,78000001.0
2006-02-27 12:06:00,201.85,201.855,201.842,201.845,64100001.0
2006-02-27 12:07:00,201.846,201.858,201.843,201.845,67300000.0
2006-02-27 12:08:00,201.846,201.86,201.837,201.854,59299999.0
2006-02-27 12:09:00,201.849,201.853,201.84,201.84,40599999.0
2006-02-27 12:10:00,201.875,201.877,201.863,201.873,67300001.0
2006-02-27 12:11:00,201.879,201.905,201.878,201.897,52499999.0
2006-02-27 12:12:00,201.899,201.914,201.886,201.897,35100000.0
2006-02-27 12:13:00,201.905,201.931,201.902,201.927,51200000.0
2006-02-27 12:14:00,201.932,201.946,201.926,201.946,54900000.0
2006-02-27 12:15:00,201.953,201.961,201.939,201.939,48900000.0
2006-02-27 12:16:00,201.941,201.944,201.927,201.928,60300001.0
2006-02-27 12:17:00,201.934,201.955,201.923,201.941,55200000.0
2006-02-27 12:18:00,201.951,201.982,201.951,201.967,39800000.0
2006-02-27 12:19:00,201.967,201.986,201.966,201.986,38500000.0
2006-02-27 12:20:00,201.985,202.023,201.984,202.023,40100000.0
2006-02-27 12:21:00,202.034,202.054,202.022,202.035,77999998.0
2006-02-27 12:22:00,202.041,202.051,202.018,202.032,66700000.0
2006-02-27 12:23:00,202.04,202.04,202.003,202.012,31200000.0
2006-02-27 12:24:00,202.001,202.015,201.998,202.015,52200000.0
2006-02-27 12:25:00,202.033,202.05,202.01,202.022,61300000.0
2006-02-27 12:26:00,202.014,202.029,202.01,202.029,40000000.0
2006-02-27 12:27:00,202.026,202.035,202.007,202.026,68700000.0
2006-02-27 12:28:00,202.047,202.047,202.007,202.007,34300000.0
2006-02-27 12:29:00,201.999,202.016,201.99,201.99,35900000.0
2006-02-27 12:30:00,201.98,202.024,201.98,202.022,60000001.0
2006-02-27 12:31:00,202.034,202.045,202.018,202.035,51200000.0
2006-02-27 12:32:00,202.058,202.094,202.058,202.094,41800000.0
2006-02-27 12:33:00,202.104,202.109,202.056,202.065,27800000.0
2006-02-27 12:34:00,202.06,202.087,202.051,202.087,25900000.0
2006-02-27 12:35:00,202.098,202.098,202.022,202.03,52900001.0
2006-02-27 12:36:00,202.021,202.021,202.001,202.02,56100000.0
2006-02-27 12:37:00,202.023,202.045,202.009,202.036,44300000.0
2006-02-27 12:38:00,202.041,202.045,202.027,202.045,86699999.0
2006-02-27 12:39:00,202.049,202.052,202.025,202.052,54100000.0
2006-02-27 12:40:00,202.047,202.047,202.023,202.032,51600000.0
2006-02-27 12:41:00,202.045,202.059,202.035,202.035,53400001.0
2006-02-27 12:42:00,202.056,202.113,202.056,202.097,64000000.0
2006-02-27 12:43:00,202.1,202.1,202.083,202.083,54600000.0
2006-02-27 12:44:00,202.08,202.084,202.047,202.05,35400000.0
2006-02-27 12:45:00,202.048,202.048,202.021,202.021,37400000.0
2006-02-27 12:46:00,201.997,201.997,201.973,201.98,20000000.0
2006-02-27 12:47:00,201.988,202.004,201.984,202.004,49400000.0
2006-02-27 12:48:00,201.996,202.013,201.992,202.0,40600001.0
2006-02-27 12:49:00,201.992,201.992,201.946,201.946,56500000.0
2006-02-27 12:50:00,201.955,201.958,201.939,201.953,37800000.0
2006-02-27 12:51:00,201.948,201.948,201.915,201.939,22300000.0
2006-02-27 12:52:00,201.935,201.952,201.933,201.951,28000000.0
2006-02-27 12:53:00,201.94,201.949,201.933,201.933,28800000.0
2006-02-27 12:54:00,201.96,201.976,201.944,201.976,23300000.0
2006-02-27 12:55:00,201.967,201.967,201.946,201.954,67200001.0
2006-02-27 12:56:00,201.945,201.948,201.94,201.94,48000000.0
2006-02-27 12:57:00,201.941,201.941,201.922,201.933,61200000.0
2006-02-27 12:58:00,201.932,201.932,201.903,201.908,74100000.0
2006-02-27 12:59:00,201.911,201.924,201.903,201.911,43700000.0
2006-02-27 13:00:00,201.904,201.914,201.897,201.9,51300000.0
2006-02-27 13:01:00,201.894,201.908,201.879,201.887,50800000.0
2006-02-27 13:02:00,201.847,201.865,201.803,201.803,107600000.0
2006-02-27 13:03:00,201.797,201.841,201.797,201.82,54100000.0
2006-02-27 13:04:00,201.828,201.839,201.821,201.837,43800000.0
2006-02-27 13:05:00,201.862,201.862,201.835,201.838,66300000.0
2006-02-27 13:06:00,201.832,201.86,201.832,201.844,72100001.0
2006-02-27 13:07:00,201.839,201.857,201.836,201.836,45799999.0
2006-02-27 13:08:00,201.831,201.862,201.831,201.86,71000000.0
2006-02-27 13:09:00,201.853,201.853,201.841,201.841,44300000.0
2006-02-27 13:10:00,201.842,201.855,201.837,201.838,56100000.0
2006-02-27 13:11:00,201.865,201.917,201.865,201.917,90500002.0
2006-02-27 13:12:00,201.948,202.023,201.948,202.023,56700000.0
2006-02-27 13:13:00,202.032,202.041,202.019,202.019,35900000.0
2006-02-27 13:14:00,202.037,202.047,202.018,202.032,68500000.0
2006-02-27 13:15:00,202.023,202.072,202.023,202.072,71800000.0
2006-02-27 13:16:00,202.093,202.095,202.078,202.089,77599999.0
2006-02-27 13:17:00,202.093,202.102,202.083,202.085,71400000.0
2006-02-27 13:18:00,202.097,202.097,202.013,202.026,62500000.0
2006-02-27 13:19:00,202.027,202.051,202.027,202.032,28500000.0
2006-02-27 13:20:00,202.062,202.065,202.033,202.052,46700000.0
2006-02-27 13:21:00,202.055,202.094,202.048,202.093,39100000.0
2006-02-27 13:22:00,202.105,202.134,202.102,202.122,58400000.0
2006-02-27 13:23:00,202.129,202.134,202.117,202.123,72200001.0
2006-02-27 13:24:00,202.129,202.13,202.11,202.12,27000000.0
2006-02-27 13:25:00,202.115,202.142,202.115,202.142,60500001.0
2006-02-27 13:26:00,202.162,202.162,202.144,202.155,19800000.0
2006-02-27 13:27:00,202.138,202.16,202.133,202.147,49400001.0
2006-02-27 13:28:00,202.13,202.163,202.13,202.163,22100000.0
2006-02-27 13:29:00,202.188,202.248,202.188,202.248,29200000.0
2006-02-27 13:30:00,202.252,202.262,202.234,202.234,24800000.0
2006-02-27 13:31:00,202.241,202.259,202.233,202.256,46599999.0
2006-02-27 13:32:00,202.261,202.274,202.231,202.236,42700000.0
2006-02-27 13:33:00,202.23,202.266,202.225,202.256,39900000.0
2006-02-27 13:34:00,202.264,202.267,202.234,202.249,31800000.0
2006-02-27 13:35:00,202.267,202.278,202.267,202.272,33000000.0
2006-02-27 13:36:00,202.276,202.281,202.242,202.242,32000000.0
2006-02-27 13:37:00,202.232,202.234,202.218,202.223,23900000.0
2006-02-27 13:38:00,202.21,202.225,202.198,202.212,38000000.0
2006-02-27 13:39:00,202.221,202.241,202.212,202.241,79899999.0
2006-02-27 13:40:00,202.23,202.253,202.21,202.21,58900000.0
2006-02-27 13:41:00,202.2,202.206,202.174,202.183,59700000.0
2006-02-27 13:42:00,202.168,202.168,202.147,202.149,33900000.0
2006-02-27 13:43:00,202.15,202.15,202.122,202.138,44999999.0
2006-02-27 13:44:00,202.145,202.181,202.145,202.181,54800000.0
2006-02-27 13:45:00,202.176,202.193,202.176,202.192,50700000.0
2006-02-27 13:46:00,202.195,202.213,202.192,202.213,51400000.0
2006-02-27 13:47:00,202.216,202.216,202.181,202.181,30200000.0
2006-02-27 13:48:00,202.187,202.205,202.183,202.183,32800000.0
2006-02-27 13:49:00,202.184,202.184,202.162,202.178,51200000.0
2006-02-27 13:50:00,202.183,202.188,202.177,202.188,22200000.0
2006-02-27 13:51:00,202.189,202.189,202.158,202.158,50300000.0
2006-02-27 13:52:00,202.15,202.152,202.139,202.144,55599999.0
2006-02-27 13:53:00,202.129,202.145,202.129,202.14,24300000.0
2006-02-27 13:54:00,202.13,202.16,202.13,202.16,32500000.0
2006-02-27 13:55:00,202.151,202.151,202.136,202.148,43700000.0
2006-02-27 13:56:00,202.137,202.15,202.114,202.116,55300000.0
2006-02-27 13:57:00,202.115,202.115,202.093,202.105,58400000.0
2006-02-27 13:58:00,202.094,202.094,202.072,202.073,24800000.0
2006-02-27 13:59:00,202.068,202.076,202.048,202.048,41500000.0
2006-02-27 14:00:00,202.042,202.07,202.041,202.058,48900000.0
2006-02-27 14:01:00,202.072,202.076,202.065,202.076,39200001.0
2006-02-27 14:02:00,202.08,202.088,202.062,202.071,60900000.0
2006-02-27 14:03:00,202.044,202.08,202.025,202.08,68000000.0
2006-02-27 14:04:00,202.078,202.107,202.078,202.105,24800000.0
2006-02-27 14:05:00,202.097,202.119,202.094,202.119,28600000.0
2006-02-27 14:06:00,202.104,202.127,202.104,202.127,62599999.0
2006-02-27 14:07:00,202.166,202.227,202.166,202.224,20200000.0
2006-02-27 14:08:00,202.227,202.281,202.226,202.281,43599999.0
2006-02-27 14:09:00,202.274,202.274,202.252,202.252,33100000.0
2006-02-27 14:10:00,202.254,202.254,202.23,202.23,32900000.0
2006-02-27 14:11:00,202.222,202.247,202.222,202.231,68300000.0
2006-02-27 14:12:00,202.223,202.245,202.223,202.245,43299999.0
2006-02-27 14:13:00,202.238,202.252,202.21,202.21,44500000.0
2006-02-27 14:14:00,202.212,202.222,202.203,202.222,76399999.0
2006-02-27 14:15:00,202.229,202.229,202.187,202.187,44000000.0
2006-02-27 14:16:00,202.209,202.209,202.194,202.205,24000000.0
2006-02-27 14:17:00,202.209,202.223,202.209,202.218,26300000.0
2006-02-27 14:18:00,202.219,202.221,202.195,202.221,68800001.0
2006-02-27 14:19:00,202.221,202.23,202.214,202.229,41100000.0
2006-02-27 14:20:00,202.234,202.248,202.224,202.23,62300000.0
2006-02-27 14:21:00,202.223,202.247,202.221,202.247,38800000.0
2006-02-27 14:22:00,202.24,202.247,202.232,202.232,37600000.0
2006-02-27 14:23:00,202.234,202.234,202.221,202.23,37500000.0
2006-02-27 14:24:00,202.23,202.247,202.216,202.216,53100000.0
2006-02-27 14:25:00,202.216,202.234,202.193,202.193,36900000.0
2006-02-27 14:26:00,202.186,202.198,202.169,202.198,34600001.0
2006-02-27 14:27:00,202.185,202.195,202.182,202.195,56300000.0
2006-02-27 14:28:00,202.176,202.176,202.162,202.162,23000000.0
2006-02-27 14:29:00,202.142,202.162,202.133,202.138,43100000.0
2006-02-27 14:30:00,202.11,202.116,202.081,202.107,72500000.0
2006-02-27 14:31:00,202.133,202.147,202.133,202.147,21000000.0
2006-02-27 14:32:00,202.157,202.172,202.152,202.168,25600000.0
2006-02-27 14:33:00,202.178,202.195,202.178,202.195,87900001.0
2006-02-27 14:34:00,202.209,202.218,202.173,202.182,45500000.0
2006-02-27 14:35:00,202.202,202.232,202.202,202.221,40100000.0
2006-02-27 14:36:00,202.238,202.238,202.227,202.228,57600000.0
2006-02-27 14:37:00,202.226,202.226,202.199,202.205,54500000.0
2006-02-27 14:38:00,202.215,202.237,202.215,202.235,61100001.0
2006-02-27 14:39:00,202.236,202.253,202.229,202.229,37100000.0
2006-02-27 14:40:00,202.232,202.24,202.223,202.227,38200000.0
2006-02-27 14:41:00,202.244,202.244,202.224,202.224,43799999.0
2006-02-27 14:42:00,202.227,202.24,202.215,202.215,79500001.0
2006-02-27 14:43:00,202.205,202.278,202.205,202.272,29200000.0
2006-02-27 14:44:00,202.289,202.3,202.271,202.283,77500001.0
2006-02-27 14:45:00,202.294,202.308,202.289,202.292,22000000.0
2006-02-27 14:46:00,202.291,202.311,202.287,202.311,33200000.0
2006-02-27 14:47:00,202.315,202.319,202.287,202.308,49499999.0
2006-02-27 14:48:00,202.29,202.291,202.271,202.277,16700000.0
2006-02-27 14:49:00,202.282,202.316,202.282,202.312,38700000.0
2006-02-27 14:50:00,202.306,202.321,202.3,202.321,77700000.0
2006-02-27 14:51:00,202.317,202.379,202.317,202.374,58100001.0
2006-02-27 14:52:00,202.373,202.373,202.345,202.365,27600000.0
2006-02-27 14:53:00,202.368,202.384,202.368,202.382,32200000.0
2006-02-27 14:54:00,202.369,202.377,202.341,202.341,43500000.0
2006-02-27 14:55:00,202.33,202.33,202.302,202.306,44300000.0
2006-02-27 14:56:00,202.316,202.325,202.293,202.318,59600001.0
2006-02-27 14:57:00,202.321,202.332,202.319,202.319,23600000.0
2006-02-27 14:58:00,202.329,202.337,202.329,202.332,80900000.0
2006-02-27 14:59:00,202.332,202.332,202.265,202.265,71600001.0
2006-02-27 15:00:00,202.264,202.274,202.257,202.274,45200000.0
2006-02-27 15:01:00,202.269,202.28,202.266,202.266,29400000.0
2006-02-27 15:02:00,202.267,202.306,202.267,202.303,56700000.0
2006-02-27 15:03:00,202.297,202.312,202.292,202.292,52700001.0
2006-02-27 15:04:00,202.307,202.325,202.304,202.319,46500001.0
2006-02-27 15:05:00,202.319,202.343,202.319,202.325,28000000.0
2006-02-27 15:06:00,202.323,202.346,202.322,202.338,22700000.0
2006-02-27 15:07:00,202.348,202.355,202.33,202.33,75100000.0
2006-02-27 15:08:00,202.318,202.318,202.265,202.265,58900001.0
2006-02-27 15:09:00,202.256,202.26,202.224,202.229,42900000.0
2006-02-27 15:10:00,202.223,202.223,202.194,202.207,41900000.0
2006-02-27 15:11:00,202.199,202.203,202.193,202.199,39400000.0
2006-02-27 15:12:00,202.189,202.189,202.166,202.183,46100000.0
2006-02-27 15:13:00,202.169,202.201,202.166,202.201,83200000.0
2006-02-27 15:14:00,202.211,202.242,202.201,202.237,60299999.0
2006-02-27 15:15:00,202.236,202.243,202.196,202.209,18800000.0
2006-02-27 15:16:00,202.198,202.208,202.177,202.196,47500000.0
2006-02-27 15:17:00,202.188,202.188,202.161,202.177,38300000.0
2006-02-27 15:18:00,202.176,202.18,202.161,202.177,27500000.0
2006-02-27 15:19:00,202.17,202.184,202.161,202.169,93000001.0
2006-02-27 15:20:00,202.149,202.16,202.132,202.15,64899999.0
2006-02-27 15:21:00,202.131,202.131,202.105,202.106,51500000.0
2006-02-27 15:22:00,202.085,202.102,202.079,202.083,46499999.0
2006-02-27 15:23:00,202.057,202.061,202.041,202.041,39300000.0
2006-02-27 15:24:00,202.035,202.036,202.013,202.013,50700000.0
2006-02-27 15:25:00,201.999,202.006,201.97,202.006,24200000.0
2006-02-27 15:26:00,201.998,202.007,201.987,202.003,52400000.0
2006-02-27 15:27:00,202.004,202.023,202.0,202.003,66300000.0
2006-02-27 15:28:00,201.999,202.021,201.999,202.021,32400000.0
2006-02-27 15:29:00,202.017,202.027,202.006,202.027,91499999.0
2006-02-27 15:30:00,202.032,202.032,201.998,202.0,55500000.0
2006-02-27 15:31:00,201.998,202.045,201.998,202.024,66399999.0
2006-02-27 15:32:00,202.027,202.068,202.023,202.055,27700000.0
2006-02-27 15:33:00,202.07,202.082,202.07,202.079,36100000.0
2006-02-27 15:34:00,202.059,202.059,202.042,202.042,11200000.0
2006-02-27 15:35:00,202.05,202.056,202.033,202.033,39400000.0
2006-02-27 15:36:00,202.043,202.046,202.027,202.046,45700000.0
2006-02-27 15:37:00,202.042,202.042,201.983,202.003,45400000.0
2006-02-27 15:38:00,202.008,202.011,201.975,202.011,30700000.0
2006-02-27 15:39:00,202.008,202.037,201.995,202.022,44800000.0
2006-02-27 15:40:00,202.021,202.045,202.019,202.03,72900001.0
2006-02-27 15:41:00,202.042,202.057,202.036,202.057,31400000.0
2006-02-27 15:42:00,202.049,202.074,202.049,202.065,17100000.0
2006-02-27 15:43:00,202.077,202.077,202.064,202.065,42700000.0
2006-02-27 15:44:00,202.059,202.059,202.041,202.044,26700000.0
2006-02-27 15:45:00,202.043,202.075,202.043,202.067,35500000.0
2006-02-27 15:46:00,202.083,202.09,202.068,202.09,27200000.0
2006-02-27 15:47:00,202.09,202.092,202.075,202.082,68100000.0
2006-02-27 15:48:00,202.087,202.093,202.074,202.09,68300000.0
2006-02-27 15:49:00,202.08,202.09,202.075,202.09,66700000.0
2006-02-27 15:50:00,202.085,202.085,202.07,202.082,22100000.0
2006-02-27 15:51:00,202.08,202.085,202.075,202.085,52400000.0
2006-02-27 15:52:00,202.07,202.07,202.007,202.007,86200000.0
2006-02-27 15:53:00,202.025,202.082,202.025,202.078,74500000.0
2006-02-27 15:54:00,202.09,202.095,202.077,202.094,86599998.0
2006-02-27 15:55:00,202.093,202.096,202.08,202.09,21400000.0
2006-02-27 15:56:00,202.093,202.094,202.078,202.078,54500000.0
2006-02-27 15:57:00,202.077,202.091,201.993,202.0,70400001.0
2006-02-27 15:58:00,201.996,202.013,201.981,202.01,43700000.0
2006-02-27 15:59:00,202.015,202.015,201.991,201.992,46500000.0
2006-02-27 16:00:00,201.993,201.996,201.97,201.979,51100001.0
2006-02-27 16:01:00,201.973,202.025,201.969,202.025,75800000.0
2006-02-27 16:02:00,202.031,202.031,201.997,202.011,64499999.0
2006-02-27 16:03:00,202.013,202.033,202.013,202.017,24300000.0
2006-02-27 16:04:00,202.007,202.007,201.974,201.995,14900000.0
2006-02-27 16:05:00,201.999,202.007,201.969,202.007,34800000.0
2006-02-27 16:06:00,202.014,202.031,201.998,202.028,39100000.0
2006-02-27 16:07:00,202.017,202.02,201.995,201.997,51100000.0
2006-02-27 16:08:00,201.997,202.04,201.997,202.04,25700000.0
2006-02-27 16:09:00,202.027,202.027,201.983,202.0,38000000.0
2006-02-27 16:10:00,201.996,202.022,201.996,202.022,43500000.0
2006-02-27 16:11:00,202.031,202.031,202.004,202.004,58599999.0
2006-02-27 16:12:00,202.013,202.019,201.999,202.003,35100000.0
2006-02-27 16:13:00,201.993,201.993,201.941,201.946,59599999.0
2006-02-27 16:14:00,201.94,201.969,201.94,201.969,45800000.0
2006-02-27 16:15:00,201.973,201.973,201.962,201.966,28300000.0
2006-02-27 16:16:00,201.969,201.969,201.953,201.964,33500000.0
2006-02-27 16:17:00,201.945,201.999,201.945,201.999,37800000.0
2006-02-27 16:18:00,201.997,202.036,201.997,202.025,44400000.0
2006-02-27 16:19:00,202.04,202.04,202.007,202.027,85100001.0
2006-02-27 16:20:00,202.025,202.034,202.014,202.018,35900000.0
2006-02-27 16:21:00,202.023,202.027,201.996,201.996,60500001.0
2006-02-27 16:22:00,202.01,202.049,202.01,202.046,42200000.0
2006-02-27 16:23:00,202.039,202.063,202.024,202.031,52600000.0
2006-02-27 16:24:00,202.043,202.053,202.038,202.05,16000000.0
2006-02-27 16:25:00,202.063,202.063,202.01,202.02,24600000.0
2006-02-27 16:26:00,202.015,202.032,202.015,202.032,23600000.0
2006-02-27 16:27:00,202.021,202.028,202.013,202.017,35600000.0
2006-02-27 16:28:00,202.006,202.033,202.006,202.033,36500000.0
2006-02-27 16:29:00,202.031,202.068,202.022,202.068,73199999.0
2006-02-27 16:30:00,202.07,202.103,202.07,202.092,63599999.0
2006-02-27 16:31:00,202.087,202.087,202.066,202.071,43200000.0
2006-02-27 16:32:00,202.048,202.056,202.039,202.039,57700000.0
2006-02-27 16:33:00,202.024,202.031,202.009,202.02,44500000.0
2006-02-27 16:34:00,202.0,202.023,201.997,202.022,48900001.0
2006-02-27 16:35:00,202.007,202.025,202.007,202.025,74800000.0
2006-02-27 16:36:00,202.029,202.029,201.971,201.971,32700000.0
2006-02-27 16:37:00,201.975,201.985,201.962,201.978,81600000.0
2006-02-27 16:38:00,201.978,201.994,201.977,201.977,38200000.0
2006-02-27 16:39:00,201.971,201.991,201.959,201.959,33700000.0
2006-02-27 16:40:00,201.947,201.969,201.947,201.954,16500000.0
2006-02-27 16:41:00,201.972,201.983,201.959,201.972,81300001.0
2006-02-27 16:42:00,201.989,201.998,201.947,201.947,20700000.0
2006-02-27 16:43:00,201.943,201.979,201.943,201.979,21600000.0
2006-02-27 16:44:00,201.984,201.996,201.97,201.982,83400000.0
2006-02-27 16:45:00,201.983,202.013,201.983,202.013,100300000.0
2006-02-27 16:46:00,202.003,202.019,201.984,201.984,38100000.0
2006-02-27 16:47:00,201.996,202.024,201.996,202.022,57100000.0
2006-02-27 16:48:00,202.026,202.034,202.012,202.012,37700000.0
2006-02-27 16:49:00,202.01,202.01,201.993,202.008,45900000.0
2006-02-27 16:50:00,202.017,202.03,202.017,202.019,38400001.0
2006-02-27 16:51:00,202.026,202.037,202.005,202.016,68700000.0
2006-02-27 16:52:00,202.014,202.058,202.014,202.058,39500000.0
2006-02-27 16:53:00,202.051,202.073,202.039,202.065,57200000.0
2006-02-27 16:54:00,202.06,202.064,202.03,202.03,39900001.0
2006-02-27 16:55:00,202.025,202.046,202.017,202.046,36900001.0
2006-02-27 16:56:00,202.039,202.042,202.015,202.015,63400000.0
2006-02-27 16:57:00,202.009,202.032,201.998,202.003,81400000.0
2006-02-27 16:58:00,202.021,202.059,202.021,202.053,33700000.0
2006-02-27 16:59:00,202.049,202.09,202.049,202.085,105500000.0
2006-02-27 17:00:00,202.073,202.073,202.042,202.049,26900000.0
2006-02-27 17:01:00,202.053,202.065,202.022,202.065,52400000.0
2006-02-27 17:02:00,202.082,202.084,202.051,202.071,46500000.0
2006-02-27 17:03:00,202.078,202.129,202.078,202.122,58600000.0
2006-02-27 17:04:00,202.139,202.205,202.126,202.199,65700000.0
2006-02-27 17:05:00,202.2,202.214,202.192,202.192,35800000.0
2006-02-27 17:06:00,202.208,202.209,202.184,202.184,56700000.0
2006-02-27 17:07:00,202.157,202.157,202.136,202.146,21100000.0
2006-02-27 17:08:00,202.136,202.142,202.111,202.12,24800000.0
2006-02-27 17:09:00,202.116,202.127,202.095,202.095,45300000.0
2006-02-27 17:10:00,202.084,202.089,202.045,202.045,69700000.0
2006-02-27 17:11:00,202.041,202.061,202.038,202.061,40200000.0
2006-02-27 17:12:00,202.073,202.08,202.043,202.043,30600000.0
2006-02-27 17:13:00,202.055,202.074,202.041,202.052,38600000.0
2006-02-27 17:14:00,202.054,202.062,202.036,202.054,51200000.0
2006-02-27 17:15:00,202.058,202.065,202.029,202.053,90099999.0
2006-02-27 17:16:00,202.044,202.044,202.018,202.023,17300000.0
2006-02-27 17:17:00,202.011,202.019,201.987,201.987,47100000.0
2006-02-27 17:18:00,201.986,201.994,201.978,201.978,62500000.0
2006-02-27 17:19:00,201.992,201.992,201.953,201.953,59400000.0
2006-02-27 17:20:00,201.949,201.962,201.941,201.942,31400000.0
2006-02-27 17:21:00,201.948,201.958,201.931,201.952,50200000.0
2006-02-27 17:22:00,201.951,201.96,201.91,201.91,37900000.0
2006-02-27 17:23:00,201.907,201.92,201.897,201.91,61999999.0
2006-02-27 17:24:00,201.908,201.918,201.899,201.905,49200000.0
2006-02-27 17:25:00,201.892,201.91,201.89,201.908,50100000.0
2006-02-27 17:26:00,201.917,201.928,201.898,201.898,57500001.0
2006-02-27 17:27:00,201.892,201.916,201.892,201.909,47799999.0
2006-02-27 17:28:00,201.908,201.923,201.9,201.9,47700000.0
2006-02-27 17:29:00,201.904,201.904,201.86,201.865,58000000.0
2006-02-27 17:30:00,201.881,201.884,201.856,201.883,46800000.0
2006-02-27 17:31:00,201.86,201.86,201.833,201.846,33400000.0
2006-02-27 17:32:00,201.84,201.86,201.84,201.858,28800000.0
2006-02-27 17:33:00,201.85,201.865,201.846,201.857,46000001.0
2006-02-27 17:34:00,201.862,201.868,201.835,201.854,34600000.0
2006-02-27 17:35:00,201.845,201.86,201.842,201.847,37800000.0
2006-02-27 17:36:00,201.859,201.87,201.853,201.865,69100000.0
2006-02-27 17:37:00,201.852,201.871,201.843,201.847,49500000.0
2006-02-27 17:38:00,201.841,201.857,201.822,201.838,41800000.0
2006-02-27 17:39:00,201.841,201.862,201.825,201.862,68200001.0
2006-02-27 17:40:00,201.867,201.869,201.845,201.847,63900000.0
2006-02-27 17:41:00,201.866,201.89,201.863,201.89,33100000.0
2006-02-27 17:42:00,201.909,201.954,201.909,201.945,35900000.0
2006-02-27 17:43:00,201.956,201.977,201.941,201.977,54700001.0
2006-02-27 17:44:00,201.985,202.001,201.978,201.981,49000000.0
2006-02-27 17:45:00,201.98,201.98,201.944,201.957,75100001.0
2006-02-27 17:46:00,201.961,201.961,201.886,201.886,51400000.0
2006-02-27 17:47:00,201.897,201.897,201.87,201.882,49700000.0
2006-02-27 17:48:00,201.885,201.885,201.859,201.859,49400000.0
2006-02-27 17:49:00,201.878,201.878,201.856,201.87,42200000.0
2006-02-27 17:50:00,201.876,201.876,201.824,201.83,79100000.0
2006-02-27 17:51:00,201.848,201.858,201.843,201.845,51100000.0
2006-02-27 17:52:00,201.87,201.885,201.867,201.885,31100000.0
2006-02-27 17:53:00,201.861,201.861,201.815,201.82,41500000.0
2006-02-27 17:54:00,201.819,201.878,201.819,201.865,71100001.0
2006-02-27 17:55:00,201.881,201.885,201.845,201.866,38700000.0
2006-02-27 17:56:00,201.873,201.873,201.841,201.842,24000000.0
2006-02-27 17:57:00,201.853,201.866,201.845,201.851,32700000.0
2006-02-27 17:58:00,201.852,201.87,201.833,201.837,68200001.0
2006-02-27 17:59:00,201.825,201.825,201.753,201.753,55500000.0
2006-02-27 18:00:00,201.755,201.806,201.738,201.777,79100000.0
2006-02-27 18:01:00,201.803,201.824,201.795,201.799,464399999.0
2006-02-27 18:02:00,201.785,201.856,201.782,201.845,780799995.0
2006-02-27 18:03:00,201.861,201.866,201.836,201.844,609699997.0
2006-02-27 18:04:00,201.855,201.87,201.842,201.855,482600001.0
2006-02-27 18:05:00,201.867,201.867,201.834,201.843,780600000.0
2006-02-27 18:06:00,201.836,201.87,201.836,201.86,662900001.0
2006-02-27 18:07:00,201.867,201.893,201.86,201.863,746000003.0
2006-02-27 18:08:00,201.862,201.875,201.824,201.861,697599998.0
2006-02-27 18:09:00,201.861,201.883,201.852,201.86,621500001.0
2006-02-27 18:10:00,201.859,201.895,201.853,201.895,472099998.0
2006-02-27 18:11:00,201.901,201.946,201.901,201.927,350600001.0
2006-02-27 18:12:00,201.929,201.967,201.929,201.948,306399999.0
2006-02-27 18:13:00,201.94,201.945,201.903,201.905,457099999.0
2006-02-27 18:14:00,201.907,201.916,201.877,201.897,652900002.0
2006-02-27 18:15:00,201.905,201.921,201.886,201.891,717000000.0
2006-02-27 18:16:00,201.896,201.914,201.871,201.885,720599997.0
2006-02-27 18:17:00,201.87,201.87,201.836,201.836,281400001.0
2006-02-27 18:18:00,201.83,201.849,201.817,201.845,381700003.0
2006-02-27 18:19:00,201.854,201.889,201.846,201.875,475900002.0
2006-02-27 18:20:00,201.869,201.875,201.839,201.839,631300000.0
2006-02-27 18:21:00,201.834,201.853,201.827,201.84,527500002.0
2006-02-27 18:22:00,201.838,201.865,201.834,201.856,358700000.0
2006-02-27 18:23:00,201.875,201.914,201.869,201.902,809799998.0
2006-02-27 18:24:00,201.886,201.916,201.886,201.905,546300001.0
2006-02-27 18:25:00,201.919,201.93,201.9,201.922,526100000.0
2006-02-27 18:26:00,201.927,201.95,201.907,201.913,391500001.0
2006-02-27 18:27:00,201.911,201.923,201.889,201.911,348199999.0
2006-02-27 18:28:00,201.91,201.914,201.885,201.886,407800000.0
2006-02-27 18:29:00,201.883,201.903,201.844,201.857,510899999.0
2006-02-27 18:30:00,201.859,201.859,201.829,201.839,249300000.0
2006-02-27 18:31:00,201.842,201.849,201.82,201.835,328100000.0
2006-02-27 18:32:00,201.828,201.858,201.815,201.837,490200000.0
2006-02-27 18:33:00,201.848,201.876,201.841,201.85,461799999.0
2006-02-27 18:34:00,201.863,201.879,201.851,201.868,508100000.0
2006-02-27 18:35:00,201.871,201.909,201.868,201.875,490900001.0
2006-02-27 18:36:00,201.87,201.889,201.858,201.858,375700001.0
2006-02-27 18:37:00,201.867,201.909,201.867,201.879,173700000.0
2006-02-27 18:38:00,201.883,201.891,201.856,201.856,217999999.0
2006-02-27 18:39:00,201.853,201.879,201.849,201.87,132900000.0
2006-02-27 18:40:00,201.856,201.866,201.828,201.828,323400003.0
2006-02-27 18:41:00,201.807,201.835,201.803,201.818,295000002.0
2006-02-27 18:42:00,201.813,201.813,201.748,201.773,263600000.0
2006-02-27 18:43:00,201.782,201.846,201.782,201.83,130100000.0
2006-02-27 18:44:00,201.85,201.91,201.84,201.907,348100000.0
2006-02-27 18:45:00,201.924,202.005,201.924,201.936,252500001.0
2006-02-27 18:46:00,201.912,201.912,201.866,201.904,203800000.0
2006-02-27 18:47:00,201.901,201.906,201.879,201.882,166599999.0
2006-02-27 18:48:00,201.895,201.919,201.878,201.908,141300000.0
2006-02-27 18:49:00,201.908,201.925,201.896,201.925,159400001.0
2006-02-27 18:50:00,201.938,201.943,201.903,201.915,213300000.0
2006-02-27 18:51:00,201.899,201.913,201.883,201.89,197200000.0
2006-02-27 18:52:00,201.907,201.922,201.893,201.909,285000000.0
2006-02-27 18:53:00,201.906,201.906,201.863,201.863,189200000.0
2006-02-27 18:54:00,201.882,201.915,201.866,201.915,167000000.0
2006-02-27 18:55:00,201.915,201.919,201.861,201.865,211799999.0
2006-02-27 18:56:00,201.869,201.876,201.861,201.875,52200001.0
2006-02-27 18:57:00,201.879,201.898,201.873,201.873,181399999.0
2006-02-27 18:58:00,201.872,201.891,201.853,201.867,337999999.0
2006-02-27 18:59:00,201.851,201.86,201.828,201.847,315400002.0
2006-02-27 19:00:00,201.834,201.86,201.805,201.855,43300000.0
2006-02-27 19:01:00,201.87,201.905,201.87,201.893,98200000.0
2006-02-27 19:02:00,201.895,201.911,201.891,201.898,214599999.0
2006-02-27 19:03:00,201.893,201.899,201.875,201.895,258499999.0
2006-02-27 19:04:00,201.875,201.909,201.848,201.88,172599999.0
2006-02-27 19:05:00,201.894,201.902,201.884,201.893,160299998.0
2006-02-27 19:06:00,201.893,201.912,201.868,201.882,506200002.0
2006-02-27 19:07:00,201.879,201.879,201.845,201.862,344700002.0
2006-02-27 19:08:00,201.865,201.893,201.853,201.868,317999999.0
2006-02-27 19:09:00,201.853,201.864,201.823,201.858,157100000.0
2006-02-27 19:10:00,201.862,201.862,201.85,201.858,151800000.0
2006-02-27 19:11:00,201.853,201.88,201.845,201.88,49200000.0
2006-02-27 19:12:00,201.895,201.943,201.895,201.94,78000000.0
2006-02-27 19:13:00,201.946,201.958,201.937,201.937,153800000.0
2006-02-27 19:14:00,201.938,201.969,201.935,201.935,239599999.0
2006-02-27 19:15:00,201.933,201.933,201.916,201.929,378799998.0
2006-02-27 19:16:00,201.939,201.947,201.923,201.923,66500000.0
2006-02-27 19:17:00,201.947,201.978,201.947,201.976,134199999.0
2006-02-27 19:18:00,201.973,201.993,201.967,201.973,221500000.0
2006-02-27 19:19:00,201.973,201.982,201.959,201.962,169200000.0
2006-02-27 19:20:00,201.961,201.972,201.948,201.952,189700000.0
2006-02-27 19:21:00,201.94,201.94,201.877,201.895,88100000.0
2006-02-27 19:22:00,201.899,201.902,201.871,201.88,163599999.0
2006-02-27 19:23:00,201.873,201.886,201.859,201.863,406600000.0
2006-02-27 19:24:00,201.873,201.914,201.873,201.881,130500000.0
2006-02-27 19:25:00,201.866,201.866,201.824,201.833,187000000.0
2006-02-27 19:26:00,201.816,201.829,201.798,201.808,522500000.0
2006-02-27 19:27:00,201.81,201.845,201.81,201.845,261499999.0
2006-02-27 19:28:00,201.855,201.879,201.826,201.879,213200001.0
2006-02-27 19:29:00,201.884,201.901,201.877,201.901,40600000.0
2006-02-27 19:30:00,201.898,201.903,201.884,201.884,274400001.0
2006-02-27 19:31:00,201.87,201.874,201.85,201.85,146100001.0
2006-02-27 19:32:00,201.846,201.921,201.846,201.907,412000000.0
2006-02-27 19:33:00,201.925,201.941,201.918,201.941,167300001.0
2006-02-27 19:34:00,201.941,201.949,201.92,201.928,261800001.0
2006-02-27 19:35:00,201.921,201.943,201.914,201.936,248000000.0
2006-02-27 19:36:00,201.946,201.952,201.921,201.931,188300000.0
2006-02-27 19:37:00,201.93,201.944,201.928,201.931,83800000.0
2006-02-27 19:38:00,201.935,201.965,201.921,201.921,197500001.0
2006-02-27 19:39:00,201.914,201.949,201.914,201.927,259600000.0
2006-02-27 19:40:00,201.926,201.926,201.894,201.901,262900001.0
2006-02-27 19:41:00,201.908,201.916,201.884,201.884,317300002.0
2006-02-27 19:42:00,201.883,201.895,201.867,201.872,213800003.0
2006-02-27 19:43:00,201.873,201.904,201.871,201.883,59200000.0
2006-02-27 19:44:00,201.874,201.874,201.836,201.855,189900001.0
2006-02-27 19:45:00,201.863,201.901,201.863,201.901,140900000.0
2006-02-27 19:46:00,201.909,201.909,201.876,201.885,108100000.0
2006-02-27 19:47:00,201.886,201.886,201.866,201.882,65099999.0
2006-02-27 19:48:00,201.867,201.893,201.866,201.893,189800000.0
2006-02-27 19:49:00,201.896,201.918,201.886,201.897,143900001.0
2006-02-27 19:50:00,201.9,201.916,201.898,201.898,206100001.0
2006-02-27 19:51:00,201.899,201.926,201.899,201.915,124000000.0
2006-02-27 19:52:00,201.931,201.95,201.931,201.935,140700000.0
2006-02-27 19:53:00,201.932,201.963,201.918,201.918,186499999.0
2006-02-27 19:54:00,201.911,201.926,201.897,201.897,153900001.0
2006-02-27 19:55:00,201.891,201.907,201.891,201.905,85499999.0
2006-02-27 19:56:00,201.911,201.916,201.891,201.905,148100000.0
2006-02-27 19:57:00,201.903,201.926,201.903,201.92,162200002.0
2006-02-27 19:58:00,201.922,201.948,201.922,201.925,277200001.0
2006-02-27 19:59:00,201.932,201.943,201.93,201.934,256599999.0
2006-02-27 20:00:00,201.938,201.948,201.902,201.902,84400000.0
2006-02-27 20:01:00,201.895,201.936,201.895,201.933,117900000.0
2006-02-27 20:02:00,201.939,201.951,201.923,201.923,158899999.0
2006-02-27 20:03:00,201.917,201.94,201.915,201.937,127500000.0
2006-02-27 20:04:00,201.942,201.961,201.942,201.957,210099999.0
2006-02-27 20:05:00,201.956,201.967,201.941,201.958,156799999.0
2006-02-27 20:06:00,201.958,201.965,201.95,201.955,191900000.0
2006-02-27 20:07:00,201.975,202.027,201.975,202.005,182600000.0
2006-02-27 20:08:00,202.005,202.005,201.971,201.979,179400000.0
2006-02-27 20:09:00,201.983,201.983,201.959,201.963,137300001.0
2006-02-27 20:10:00,201.963,201.983,201.96,201.973,168800000.0
2006-02-27 20:11:00,201.975,201.98,201.955,201.963,297600001.0
2006-02-27 20:12:00,201.96,201.985,201.948,201.965,505299998.0
2006-02-27 20:13:00,201.968,201.976,201.954,201.958,182200000.0
2006-02-27 20:14:00,201.954,201.954,201.94,201.94,152700001.0
2006-02-27 20:15:00,201.95,201.958,201.934,201.953,278399999.0
2006-02-27 20:16:00,201.954,201.995,201.954,201.98,172799999.0
2006-02-27 20:17:00,201.99,202.007,201.983,202.003,72000000.0
2006-02-27 20:18:00,202.005,202.024,201.989,202.011,129500000.0
2006-02-27 20:19:00,202.024,202.03,202.006,202.014,180900000.0
2006-02-27 20:20:00,202.012,202.023,201.999,202.003,293600001.0
2006-02-27 20:21:00,201.999,202.016,201.995,201.995,121900000.0
2006-02-27 20:22:00,202.001,202.022,201.994,202.008,212800000.0
2006-02-27 20:23:00,202.008,202.021,202.003,202.01,121400000.0
2006-02-27 20:24:00,202.001,202.001,201.968,201.968,202700002.0
2006-02-27 20:25:00,201.97,201.996,201.97,201.979,285499999.0
2006-02-27 20:26:00,201.981,201.991,201.969,201.971,431599998.0
2006-02-27 20:27:00,201.955,201.961,201.936,201.961,202600002.0
2006-02-27 20:28:00,201.966,201.994,201.954,201.955,383000003.0
2006-02-27 20:29:00,201.98,202.026,201.98,202.002,535200001.0
2006-02-27 20:30:00,202.016,202.024,201.993,201.998,611700003.0
2006-02-27 20:31:00,202.002,202.025,201.998,202.001,382700000.0
2006-02-27 20:32:00,202.003,202.006,201.982,201.989,653500003.0
2006-02-27 20:33:00,201.984,202.01,201.984,202.01,146100000.0
2006-02-27 20:34:00,202.015,202.03,202.006,202.027,207200001.0
2006-02-27 20:35:00,202.026,202.044,202.026,202.043,89000000.0
2006-02-27 20:36:00,202.04,202.04,202.008,202.022,153600000.0
2006-02-27 20:37:00,202.018,202.036,202.013,202.036,78500000.0
2006-02-27 20:38:00,202.023,202.045,202.02,202.033,213299999.0
2006-02-27 20:39:00,202.037,202.047,202.027,202.034,206699999.0
2006-02-27 20:40:00,202.045,202.05,202.03,202.04,392800001.0
2006-02-27 20:41:00,202.043,202.05,202.033,202.048,168299999.0
2006-02-27 20:42:00,202.041,202.047,202.024,202.04,175199999.0
2006-02-27 20:43:00,202.043,202.051,202.033,202.04,304499999.0
2006-02-27 20:44:00,202.042,202.055,202.03,202.043,363399999.0
2006-02-27 20:45:00,202.045,202.045,202.02,202.027,216400000.0
2006-02-27 20:46:00,202.028,202.039,202.015,202.02,244200000.0
2006-02-27 20:47:00,202.019,202.042,202.017,202.028,233499999.0
2006-02-27 20:48:00,202.023,202.031,202.014,202.015,200100002.0
2006-02-27 20:49:00,202.036,202.052,202.034,202.052,146600001.0
2006-02-27 20:50:00,202.047,202.078,202.047,202.052,347600001.0
2006-02-27 20:51:00,202.048,202.087,202.048,202.075,113300000.0
2006-02-27 20:52:00,202.08,202.08,202.052,202.052,153799998.0
2006-02-27 20:53:00,202.034,202.038,202.008,202.029,227200001.0
2006-02-27 20:54:00,202.036,202.043,202.012,202.042,131200000.0
2006-02-27 20:55:00,202.044,202.078,202.044,202.051,319999999.0
2006-02-27 20:56:00,202.039,202.042,202.017,202.018,237500000.0
2006-02-27 20:57:00,202.016,202.022,201.995,201.999,334299998.0
2006-02-27 20:58:00,201.99,202.005,201.981,201.992,398300003.0
2006-02-27 20:59:00,201.997,202.007,201.989,202.005,457099999.0
2006-02-27 21:00:00,202.005,202.018,201.989,201.996,429400000.0
2006-02-27 21:01:00,202.006,202.046,202.006,202.022,367999999.0
2006-02-27 21:02:00,202.028,202.042,202.023,202.035,228099996.0
2006-02-27 21:03:00,202.034,202.054,202.034,202.041,221100000.0
2006-02-27 21:04:00,202.061,202.061,202.045,202.057,90900000.0
2006-02-27 21:05:00,202.059,202.075,202.051,202.057,132000001.0
2006-02-27 21:06:00,202.056,202.07,202.053,202.058,154800002.0
2006-02-27 21:07:00,202.069,202.069,202.026,202.051,256200000.0
2006-02-27 21:08:00,202.053,202.053,202.034,202.048,170700002.0
2006-02-27 21:09:00,202.05,202.06,202.045,202.055,88100000.0
2006-02-27 21:10:00,202.055,202.055,202.05,202.05,52100000.0
2006-02-27 21:11:00,202.05,202.055,202.045,202.047,76499999.0
2006-02-27 21:12:00,202.052,202.107,202.052,202.101,103700001.0
2006-02-27 21:13:00,202.115,202.133,202.111,202.127,178499998.0
2006-02-27 21:14:00,202.128,202.154,202.114,202.12,338899999.0
2006-02-27 21:15:00,202.125,202.172,202.121,202.165,303699999.0
2006-02-27 21:16:00,202.171,202.18,202.165,202.176,67100000.0
2006-02-27 21:17:00,202.185,202.199,202.178,202.186,265800001.0
2006-02-27 21:18:00,202.177,202.182,202.155,202.168,172900002.0
2006-02-27 21:19:00,202.168,202.17,202.145,202.158,270800000.0
2006-02-27 21:20:00,202.155,202.18,202.144,202.18,375599997.0
2006-02-27 21:21:00,202.178,202.184,202.155,202.155,194300000.0
2006-02-27 21:22:00,202.166,202.185,202.163,202.165,202800001.0
2006-02-27 21:23:00,202.16,202.16,202.137,202.151,121200001.0
2006-02-27 21:24:00,202.156,202.187,202.152,202.177,180600000.0
2006-02-27 21:25:00,202.17,202.195,202.17,202.18,272000000.0
2006-02-27 21:26:00,202.181,202.195,202.172,202.172,108199999.0
2006-02-27 21:27:00,202.18,202.185,202.17,202.175,156600000.0
2006-02-27 21:28:00,202.177,202.177,202.154,202.17,68500000.0
2006-02-27 21:29:00,202.179,202.186,202.167,202.173,73400000.0
2006-02-27 21:30:00,202.172,202.185,202.158,202.178,122100000.0
2006-02-27 21:31:00,202.158,202.169,202.146,202.162,75199999.0
2006-02-27 21:32:00,202.15,202.159,202.138,202.159,89800000.0
2006-02-27 21:33:00,202.168,202.183,202.165,202.167,155200000.0
2006-02-27 21:34:00,202.175,202.175,202.162,202.175,125400001.0
2006-02-27 21:35:00,202.169,202.169,202.16,202.164,38400001.0
2006-02-27 21:36:00,202.177,202.18,202.175,202.18,64000000.0
2006-02-27 21:37:00,202.176,202.176,202.16,202.16,99900000.0
2006-02-27 21:38:00,202.151,202.174,202.151,202.158,55799999.0
2006-02-27 21:39:00,202.162,202.164,202.146,202.146,29800000.0
2006-02-27 21:40:00,202.136,202.157,202.123,202.123,38600000.0
2006-02-27 21:41:00,202.108,202.139,202.108,202.132,78799999.0
2006-02-27 21:42:00,202.119,202.126,202.007,202.071,136100000.0
2006-02-27 21:43:00,202.073,202.073,202.054,202.07,60899999.0
2006-02-27 21:44:00,202.069,202.082,202.03,202.05,237600000.0
2006-02-27 21:45:00,202.052,202.052,202.032,202.033,105399999.0
2006-02-27 21:46:00,202.028,202.035,202.017,202.025,126499999.0
2006-02-27 21:47:00,202.025,202.025,202.003,202.005,68600000.0
2006-02-27 21:48:00,202.005,202.006,201.991,201.996,177200001.0
2006-02-27 21:49:00,201.982,201.995,201.982,201.989,43600000.0
2006-02-27 21:50:00,202.012,202.014,202.003,202.014,36100000.0
2006-02-27 21:51:00,202.023,202.036,202.023,202.032,99400000.0
2006-02-27 21:52:00,202.038,202.072,202.033,202.071,59900001.0
2006-02-27 21:53:00,202.076,202.076,202.058,202.062,74100000.0
2006-02-27 21:54:00,202.065,202.096,202.052,202.096,91300001.0
2006-02-27 21:55:00,202.106,202.109,202.071,202.071,56300000.0
2006-02-27 21:56:00,202.062,202.069,202.053,202.057,33000000.0
2006-02-27 21:57:00,202.06,202.07,202.058,202.07,40000000.0
2006-02-27 21:58:00,202.073,202.085,202.056,202.056,61400000.0
2006-02-27 21:59:00,202.062,202.062,202.012,202.012,184700000.0
2006-02-27 22:00:00,202.006,202.066,202.006,202.051,170199999.0
2006-02-27 22:01:00,202.068,202.082,202.055,202.082,199399999.0
2006-02-27 22:02:00,202.08,202.124,202.08,202.107,228000001.0
2006-02-27 22:03:00,202.113,202.113,202.09,202.09,80800000.0
2006-02-27 22:04:00,202.088,202.11,202.088,202.1,113200000.0
2006-02-27 22:05:00,202.091,202.091,202.067,202.072,68200000.0
2006-02-27 22:06:00,202.068,202.084,202.068,202.077,50500001.0
2006-02-27 22:07:00,202.07,202.078,202.07,202.075,70900001.0
2006-02-27 22:08:00,202.073,202.08,202.062,202.068,77200000.0
2006-02-27 22:09:00,202.065,202.072,202.058,202.062,36800000.0
2006-02-27 22:10:00,202.06,202.065,202.055,202.06,32600001.0
2006-02-27 22:11:00,202.049,202.062,202.034,202.034,56400000.0
2006-02-27 22:12:00,202.035,202.035,202.028,202.034,79700000.0
2006-02-27 22:13:00,202.042,202.048,202.033,202.047,50700000.0
2006-02-27 22:14:00,202.054,202.058,202.05,202.05,60000000.0
2006-02-27 22:15:00,202.06,202.088,202.06,202.062,177199999.0
2006-02-27 22:16:00,202.064,202.076,202.064,202.065,186500001.0
2006-02-27 22:17:00,202.068,202.087,202.068,202.075,68600000.0
2006-02-27 22:18:00,202.075,202.075,202.061,202.062,48300000.0
2006-02-27 22:19:00,202.057,202.067,202.051,202.064,86800000.0
2006-02-27 22:20:00,202.068,202.075,202.052,202.075,90400001.0
2006-02-27 22:21:00,202.08,202.089,202.072,202.073,45100001.0
2006-02-27 22:22:00,202.078,202.095,202.077,202.077,70100001.0
2006-02-27 22:23:00,202.087,202.118,202.087,202.088,97200000.0
2006-02-27 22:24:00,202.101,202.11,202.067,202.11,80000000.0
2006-02-27 22:25:00,202.11,202.12,202.094,202.094,54400000.0
2006-02-27 22:26:00,202.09,202.09,202.05,202.055,21900000.0
2006-02-27 22:27:00,202.052,202.073,202.039,202.039,227600001.0
2006-02-27 22:28:00,202.055,202.074,202.055,202.066,45800000.0
2006-02-27 22:29:00,202.09,202.125,202.09,202.122,151200000.0
2006-02-27 22:30:00,202.124,202.124,202.101,202.109,68400000.0
2006-02-27 22:31:00,202.1,202.1,202.08,202.089,62800000.0
2006-02-27 22:32:00,202.088,202.095,202.07,202.07,136500001.0
2006-02-27 22:33:00,202.081,202.107,202.081,202.102,176200000.0
2006-02-27 22:34:00,202.102,202.113,202.097,202.102,287700000.0
2006-02-27 22:35:00,202.112,202.113,202.105,202.105,32600000.0
2006-02-27 22:36:00,202.105,202.118,202.095,202.1,63600000.0
2006-02-27 22:37:00,202.105,202.105,202.092,202.102,51600000.0
2006-02-27 22:38:00,202.106,202.121,202.105,202.121,74300001.0
2006-02-27 22:39:00,202.111,202.137,202.111,202.115,61600000.0
2006-02-27 22:40:00,202.131,202.145,202.125,202.125,73800000.0
2006-02-27 22:41:00,202.137,202.138,202.124,202.128,60300000.0
2006-02-27 22:42:00,202.129,202.129,202.121,202.121,27900000.0
2006-02-27 22:43:00,202.123,202.127,202.113,202.115,73600000.0
2006-02-27 22:44:00,202.12,202.135,202.113,202.12,119300000.0
2006-02-27 22:45:00,202.136,202.136,202.119,202.12,123499998.0
2006-02-27 22:46:00,202.123,202.131,202.122,202.124,67700001.0
2006-02-27 22:47:00,202.112,202.128,202.111,202.117,58800000.0
2006-02-27 22:48:00,202.14,202.191,202.14,202.191,85299999.0
2006-02-27 22:49:00,202.19,202.206,202.159,202.159,29800000.0
2006-02-27 22:50:00,202.161,202.185,202.161,202.182,73600000.0
2006-02-27 22:51:00,202.181,202.19,202.172,202.19,116299997.0
2006-02-27 22:52:00,202.186,202.209,202.186,202.187,60899999.0
2006-02-27 22:53:00,202.18,202.183,202.14,202.159,157900001.0
2006-02-27 22:54:00,202.156,202.159,202.149,202.149,84700000.0
2006-02-27 22:55:00,202.147,202.177,202.147,202.177,49800000.0
2006-02-27 22:56:00,202.18,202.185,202.17,202.17,119600001.0
2006-02-27 22:57:00,202.174,202.188,202.167,202.167,83299999.0
2006-02-27 22:58:00,202.16,202.16,202.13,202.13,18800000.0
2006-02-27 22:59:00,202.121,202.136,202.101,202.128,87999999.0
2006-02-27 23:00:00,202.126,202.163,202.126,202.154,48700000.0
2006-02-27 23:01:00,202.167,202.174,202.148,202.169,33300000.0
2006-02-27 23:02:00,202.168,202.168,202.149,202.149,32800000.0
2006-02-27 23:03:00,202.146,202.172,202.146,202.165,65900000.0
2006-02-27 23:04:00,202.173,202.178,202.151,202.178,35200000.0
2006-02-27 23:05:00,202.185,202.205,202.185,202.193,20300000.0
2006-02-27 23:06:00,202.19,202.195,202.17,202.195,56899999.0
2006-02-27 23:07:00,202.184,202.194,202.184,202.185,18400000.0
2006-02-27 23:08:00,202.197,202.22,202.185,202.22,57100000.0
2006-02-27 23:09:00,202.209,202.214,202.195,202.214,40399999.0
2006-02-27 23:10:00,202.214,202.223,202.21,202.21,62000000.0
2006-02-27 23:11:00,202.205,202.214,202.186,202.196,57400000.0
2006-02-27 23:12:00,202.196,202.209,202.196,202.2,15300000.0
2006-02-27 23:13:00,202.195,202.195,202.177,202.193,23800000.0
2006-02-27 23:14:00,202.176,202.176,202.159,202.162,57300000.0
2006-02-27 23:15:00,202.165,202.165,202.128,202.132,35600000.0
2006-02-27 23:16:00,202.124,202.129,202.112,202.123,15100000.0
2006-02-27 23:17:00,202.115,202.12,202.106,202.106,35500000.0
2006-02-27 23:18:00,202.1,202.103,202.09,202.1,29500000.0
2006-02-27 23:19:00,202.101,202.109,202.094,202.108,22000000.0
2006-02-27 23:20:00,202.115,202.115,202.097,202.097,96600000.0
2006-02-27 23:21:00,202.101,202.111,202.082,202.089,56100000.0
2006-02-27 23:22:00,202.072,202.072,202.046,202.054,71499999.0
2006-02-27 23:23:00,202.04,202.048,202.004,202.043,49800000.0
2006-02-27 23:24:00,202.067,202.095,202.067,202.083,65800001.0
2006-02-27 23:25:00,202.081,202.092,202.075,202.075,54300001.0
2006-02-27 23:26:00,202.077,202.082,202.068,202.068,29800000.0
2006-02-27 23:27:00,202.079,202.102,202.072,202.102,21300000.0
2006-02-27 23:28:00,202.082,202.096,202.074,202.075,99200000.0
2006-02-27 23:29:00,202.085,202.1,202.08,202.08,35800000.0
2006-02-27 23:30:00,202.093,202.093,202.053,202.08,49600000.0
2006-02-27 23:31:00,202.092,202.105,202.087,202.102,45900000.0
2006-02-27 23:32:00,202.125,202.128,202.11,202.115,43500000.0
2006-02-27 23:33:00,202.12,202.127,202.115,202.115,82799999.0
2006-02-27 23:34:00,202.12,202.13,202.118,202.118,52700001.0
2006-02-27 23:35:00,202.12,202.13,202.11,202.12,22000000.0
2006-02-27 23:36:00,202.124,202.133,202.112,202.112,27300000.0
2006-02-27 23:37:00,202.105,202.114,202.076,202.111,46199999.0
2006-02-27 23:38:00,202.127,202.131,202.114,202.131,42900000.0
2006-02-27 23:39:00,202.13,202.13,202.11,202.125,36900000.0
2006-02-27 23:40:00,202.119,202.126,202.11,202.11,68400000.0
2006-02-27 23:41:00,202.125,202.13,202.115,202.125,31100000.0
2006-02-27 23:42:00,202.119,202.149,202.119,202.149,45199999.0
2006-02-27 23:43:00,202.15,202.157,202.14,202.153,64000000.0
2006-02-27 23:44:00,202.14,202.149,202.136,202.14,51200000.0
2006-02-27 23:45:00,202.137,202.137,202.1,202.1,46700000.0
2006-02-27 23:46:00,202.097,202.125,202.094,202.125,33100000.0
2006-02-27 23:47:00,202.128,202.128,202.108,202.108,14000000.0
2006-02-27 23:48:00,202.096,202.105,202.083,202.105,46400000.0
2006-02-27 23:49:00,202.102,202.102,202.079,202.088,68700000.0
2006-02-27 23:50:00,202.088,202.111,202.087,202.111,18300000.0
2006-02-27 23:51:00,202.121,202.128,202.093,202.106,85100000.0
2006-02-27 23:52:00,202.104,202.12,202.104,202.106,29800000.0
2006-02-27 23:53:00,202.106,202.116,202.09,202.09,51900000.0
2006-02-27 23:54:00,202.097,202.097,202.082,202.084,37800000.0
2006-02-27 23:55:00,202.094,202.116,202.094,202.116,35300000.0
2006-02-27 23:56:00,202.131,202.131,202.106,202.126,48700000.0
2006-02-27 23:57:00,202.116,202.116,202.085,202.088,30000000.0
2006-02-27 23:58:00,202.061,202.061,201.912,202.026,63200000.0
2006-02-27 23:59:00,202.06,202.06,202.05,202.05,19900000.0
2006-02-28 00:00:00,202.015,202.015,201.899,201.913,54500000.0
2006-02-28 00:01:00,201.875,201.938,201.875,201.925,51600000.0
2006-02-28 00:02:00,201.936,201.959,201.905,201.933,23100000.0
2006-02-28 00:03:00,201.924,201.947,201.9,201.926,46300000.0
2006-02-28 00:04:00,201.942,201.962,201.888,201.888,33600000.0
2006-02-28 00:05:00,201.905,201.981,201.905,201.968,40700000.0
2006-02-28 00:06:00,201.963,201.993,201.944,201.963,47700000.0
2006-02-28 00:07:00,201.95,202.003,201.95,202.003,42600000.0
2006-02-28 00:08:00,201.974,202.012,201.951,202.012,54800000.0
2006-02-28 00:09:00,201.987,202.009,201.966,202.009,38200000.0
2006-02-28 00:10:00,202.007,202.014,201.949,201.949,42800000.0
2006-02-28 00:11:00,201.954,201.968,201.92,201.967,31300000.0
2006-02-28 00:12:00,201.958,201.982,201.937,201.951,53900000.0
2006-02-28 00:13:00,202.0,202.022,201.917,201.938,82800001.0
2006-02-28 00:14:00,201.987,201.991,201.923,201.923,34700000.0
2006-02-28 00:15:00,201.952,201.997,201.931,201.997,58799999.0
2006-02-28 00:16:00,201.961,202.004,201.961,201.995,78700000.0
2006-02-28 00:17:00,201.986,202.0,201.967,201.995,21400000.0
2006-02-28 00:18:00,202.014,202.016,201.97,201.97,58199999.0
2006-02-28 00:19:00,202.001,202.001,201.939,201.968,58799999.0
2006-02-28 00:20:00,201.967,202.014,201.967,201.968,83500001.0
2006-02-28 00:21:00,201.984,202.004,201.963,201.97,32600000.0
2006-02-28 00:22:00,201.976,202.001,201.957,201.974,63900000.0
2006-02-28 00:23:00,201.983,202.001,201.951,201.984,29100000.0
2006-02-28 00:24:00,201.984,202.001,201.974,201.988,41000000.0
2006-02-28 00:25:00,202.0,202.04,201.952,202.011,29100000.0
2006-02-28 00:26:00,202.023,202.041,202.006,202.015,31400000.0
2006-02-28 00:27:00,202.039,202.065,202.025,202.057,71700000.0
2006-02-28 00:28:00,202.051,202.105,202.037,202.105,64600000.0
2006-02-28 00:29:00,202.07,202.091,202.049,202.061,35400000.0
2006-02-28 00:30:00,202.059,202.094,202.056,202.077,59899999.0
2006-02-28 00:31:00,202.061,202.061,201.974,201.974,37100000.0
2006-02-28 00:32:00,201.973,202.028,201.973,202.028,46200001.0
2006-02-28 00:33:00,202.032,202.052,202.011,202.052,31500001.0
2006-02-28 00:34:00,202.067,202.067,201.997,201.997,38200000.0
2006-02-28 00:35:00,201.989,202.026,201.989,202.026,70500000.0
2006-02-28 00:36:00,202.018,202.05,202.018,202.042,49800000.0
2006-02-28 00:37:00,202.045,202.067,202.038,202.038,37200000.0
2006-02-28 00:38:00,202.035,202.057,202.035,202.055,61700000.0
2006-02-28 00:39:00,202.057,202.058,202.045,202.047,32800000.0
2006-02-28 00:40:00,202.042,202.053,202.039,202.044,10100000.0
2006-02-28 00:41:00,202.052,202.058,202.041,202.055,60099999.0
2006-02-28 00:42:00,202.046,202.067,202.029,202.057,20500000.0
2006-02-28 00:43:00,202.071,202.075,202.055,202.07,17000000.0
2006-02-28 00:44:00,202.083,202.107,202.064,202.107,51200000.0
2006-02-28 00:45:00,202.116,202.144,202.109,202.109,21900000.0
2006-02-28 00:46:00,202.053,202.118,202.015,202.118,32400000.0
2006-02-28 00:47:00,202.138,202.147,202.119,202.125,39600001.0
2006-02-28 00:48:00,202.126,202.141,202.125,202.129,45700000.0
2006-02-28 00:49:00,202.131,202.155,202.127,202.127,19400000.0
2006-02-28 00:50:00,202.138,202.138,202.102,202.102,80000000.0
2006-02-28 00:51:00,202.104,202.13,202.103,202.103,62199999.0
2006-02-28 00:52:00,202.108,202.108,202.106,202.107,12900000.0
2006-02-28 00:53:00,202.114,202.132,202.111,202.115,44600000.0
2006-02-28 00:54:00,202.105,202.148,202.105,202.132,35800000.0
2006-02-28 00:55:00,202.133,202.146,202.133,202.137,31800000.0
2006-02-28 00:56:00,202.13,202.13,202.113,202.126,26200000.0
2006-02-28 00:57:00,202.137,202.146,202.128,202.146,47800000.0
2006-02-28 00:58:00,202.128,202.149,202.128,202.13,49600000.0
2006-02-28 00:59:00,202.137,202.154,202.136,202.151,36700000.0
2006-02-28 01:00:00,202.163,202.167,202.156,202.167,49300000.0
2006-02-28 01:01:00,202.152,202.166,202.152,202.155,35199999.0
2006-02-28 01:02:00,202.163,202.187,202.147,202.187,74800000.0
2006-02-28 01:03:00,202.182,202.2,202.182,202.198,48800000.0
2006-02-28 01:04:00,202.185,202.199,202.183,202.183,60299999.0
2006-02-28 01:05:00,202.195,202.2,202.19,202.2,14000000.0
2006-02-28 01:06:00,202.199,202.215,202.199,202.203,27200000.0
2006-02-28 01:07:00,202.207,202.207,202.177,202.177,23700000.0
2006-02-28 01:08:00,202.178,202.184,202.175,202.175,32300000.0
2006-02-28 01:09:00,202.173,202.173,202.148,202.148,57400000.0
2006-02-28 01:10:00,202.15,202.17,202.15,202.154,49800000.0
2006-02-28 01:11:00,202.154,202.166,202.138,202.138,54400000.0
2006-02-28 01:12:00,202.143,202.152,202.123,202.123,39000000.0
2006-02-28 01:13:00,202.117,202.143,202.108,202.143,50800000.0
2006-02-28 01:14:00,202.137,202.147,202.123,202.123,34200000.0
2006-02-28 01:15:00,202.138,202.147,202.134,202.14,58200000.0
2006-02-28 01:16:00,202.14,202.15,202.14,202.145,70000001.0
2006-02-28 01:17:00,202.137,202.137,202.101,202.115,66399999.0
2006-02-28 01:18:00,202.13,202.138,202.127,202.137,56600000.0
2006-02-28 01:19:00,202.13,202.13,202.081,202.103,70000000.0
2006-02-28 01:20:00,202.113,202.116,202.092,202.116,78400001.0
2006-02-28 01:21:00,202.127,202.134,202.115,202.13,40200000.0
2006-02-28 01:22:00,202.139,202.153,202.136,202.136,58500000.0
2006-02-28 01:23:00,202.121,202.122,202.108,202.118,50800000.0
2006-02-28 01:24:00,202.13,202.13,202.117,202.129,57800001.0
2006-02-28 01:25:00,202.104,202.113,202.095,202.095,48100001.0
2006-02-28 01:26:00,202.104,202.139,202.085,202.139,41600000.0
2006-02-28 01:27:00,202.148,202.167,202.13,202.13,38300000.0
2006-02-28 01:28:00,202.123,202.127,202.118,202.118,32400000.0
2006-02-28 01:29:00,202.105,202.105,202.079,202.098,62400000.0
2006-02-28 01:30:00,202.091,202.091,202.061,202.084,28000000.0
2006-02-28 01:31:00,202.077,202.077,202.067,202.07,21100000.0
2006-02-28 01:32:00,202.091,202.115,202.091,202.102,33800000.0
2006-02-28 01:33:00,202.092,202.098,202.078,202.098,42100000.0
2006-02-28 01:34:00,202.114,202.116,202.112,202.114,23500000.0
2006-02-28 01:35:00,202.112,202.175,202.112,202.175,76100000.0
2006-02-28 01:36:00,202.194,202.229,202.181,202.181,49700000.0
2006-02-28 01:37:00,202.181,202.181,202.153,202.153,35800001.0
2006-02-28 01:38:00,202.148,202.165,202.148,202.16,40500000.0
2006-02-28 01:39:00,202.16,202.175,202.153,202.158,56100000.0
2006-02-28 01:40:00,202.155,202.175,202.15,202.155,55800000.0
2006-02-28 01:41:00,202.16,202.165,202.152,202.152,76099999.0
2006-02-28 01:42:00,202.174,202.187,202.173,202.186,60200001.0
2006-02-28 01:43:00,202.174,202.192,202.174,202.185,35000000.0
2006-02-28 01:44:00,202.183,202.198,202.173,202.188,59800000.0
2006-02-28 01:45:00,202.19,202.201,202.182,202.194,56000000.0
2006-02-28 01:46:00,202.196,202.208,202.184,202.205,36500000.0
2006-02-28 01:47:00,202.185,202.199,202.185,202.193,33900000.0
2006-02-28 01:48:00,202.199,202.199,202.187,202.187,61300000.0
2006-02-28 01:49:00,202.186,202.186,202.159,202.17,28800000.0
2006-02-28 01:50:00,202.165,202.191,202.139,202.151,65300000.0
2006-02-28 01:51:00,202.137,202.155,202.105,202.114,18700000.0
2006-02-28 01:52:00,202.099,202.118,202.099,202.118,40200000.0
2006-02-28 01:53:00,202.13,202.165,202.13,202.157,25500000.0
2006-02-28 01:54:00,202.169,202.185,202.162,202.163,60600000.0
2006-02-28 01:55:00,202.162,202.197,202.162,202.18,46000000.0
2006-02-28 01:56:00,202.176,202.176,202.137,202.137,27000000.0
2006-02-28 01:57:00,202.155,202.155,202.125,202.133,51800000.0
2006-02-28 01:58:00,202.143,202.164,202.141,202.141,19300000.0
2006-02-28 01:59:00,202.139,202.139,202.106,202.106,37900000.0
2006-02-28 02:00:00,202.121,202.139,202.103,202.139,71800000.0
2006-02-28 02:01:00,202.143,202.166,202.123,202.123,46100000.0
2006-02-28 02:02:00,202.142,202.178,202.128,202.175,43100001.0
2006-02-28 02:03:00,202.194,202.218,202.194,202.213,45000001.0
2006-02-28 02:04:00,202.211,202.211,202.166,202.174,25500000.0
2006-02-28 02:05:00,202.181,202.181,202.168,202.175,18600000.0
2006-02-28 02:06:00,202.17,202.187,202.16,202.185,51400000.0
2006-02-28 02:07:00,202.19,202.202,202.183,202.19,18300000.0
2006-02-28 02:08:00,202.192,202.199,202.182,202.185,53100000.0
2006-02-28 02:09:00,202.179,202.184,202.176,202.176,36400000.0
2006-02-28 02:10:00,202.182,202.193,202.182,202.188,113300002.0
2006-02-28 02:11:00,202.18,202.19,202.18,202.186,68899999.0
2006-02-28 02:12:00,202.178,202.182,202.162,202.164,40500000.0
2006-02-28 02:13:00,202.16,202.18,202.16,202.17,38700000.0
2006-02-28 02:14:00,202.17,202.179,202.15,202.162,41800000.0
2006-02-28 02:15:00,202.158,202.162,202.15,202.152,37400000.0
2006-02-28 02:16:00,202.14,202.14,202.095,202.095,49100000.0
2006-02-28 02:17:00,202.09,202.092,201.994,201.994,26400000.0
2006-02-28 02:18:00,201.981,202.034,201.981,202.034,44200000.0
2006-02-28 02:19:00,202.05,202.072,202.047,202.068,51600000.0
2006-02-28 02:20:00,202.079,202.097,202.073,202.095,48100000.0
2006-02-28 02:21:00,202.095,202.095,202.072,202.073,41400000.0
2006-02-28 02:22:00,202.068,202.087,202.067,202.067,44100000.0
2006-02-28 02:23:00,202.075,202.096,202.073,202.083,78700000.0
2006-02-28 02:24:00,202.086,202.099,202.086,202.089,25000000.0
2006-02-28 02:25:00,202.1,202.1,202.083,202.09,74900001.0
2006-02-28 02:26:00,202.108,202.209,202.108,202.209,60300000.0
2006-02-28 02:27:00,202.183,202.183,202.102,202.148,42500000.0
2006-02-28 02:28:00,202.144,202.144,202.112,202.121,66600000.0
2006-02-28 02:29:00,202.145,202.18,202.145,202.165,35400000.0
2006-02-28 02:30:00,202.182,202.212,202.168,202.194,49500000.0
2006-02-28 02:31:00,202.227,202.242,202.227,202.227,67400001.0
2006-02-28 02:32:00,202.217,202.217,202.184,202.184,52800000.0
2006-02-28 02:33:00,202.171,202.171,202.158,202.169,19600000.0
2006-02-28 02:34:00,202.215,202.284,202.215,202.284,32600000.0
2006-02-28 02:35:00,202.271,202.271,202.229,202.241,64300000.0
2006-02-28 02:36:00,202.238,202.242,202.175,202.207,68800000.0
2006-02-28 02:37:00,202.2,202.2,202.16,202.181,81199999.0
2006-02-28 02:38:00,202.166,202.178,202.134,202.136,68400000.0
2006-02-28 02:39:00,202.137,202.137,202.105,202.136,72500000.0
2006-02-28 02:40:00,202.144,202.15,202.073,202.073,57300000.0
2006-02-28 02:41:00,202.083,202.095,202.059,202.079,54100000.0
2006-02-28 02:42:00,202.073,202.105,202.062,202.102,40800000.0
2006-02-28 02:43:00,202.124,202.155,202.116,202.155,29200000.0
2006-02-28 02:44:00,202.148,202.148,202.108,202.126,52900000.0
2006-02-28 02:45:00,202.107,202.127,202.085,202.087,28700000.0
2006-02-28 02:46:00,202.066,202.098,202.066,202.08,69200000.0
2006-02-28 02:47:00,202.076,202.084,202.052,202.084,44300000.0
2006-02-28 02:48:00,202.083,202.083,202.029,202.029,111400000.0
2006-02-28 02:49:00,202.03,202.055,202.03,202.055,63000000.0
2006-02-28 02:50:00,202.069,202.093,202.069,202.087,82700000.0
2006-02-28 02:51:00,202.115,202.115,202.064,202.064,40400000.0
2006-02-28 02:52:00,202.034,202.067,202.021,202.065,72400000.0
2006-02-28 02:53:00,202.079,202.13,202.079,202.111,18800000.0
2006-02-28 02:54:00,202.105,202.129,202.095,202.095,34200000.0
2006-02-28 02:55:00,202.076,202.098,202.066,202.082,56599999.0
2006-02-28 02:56:00,202.092,202.126,202.087,202.122,91199999.0
2006-02-28 02:57:00,202.143,202.165,202.128,202.128,30300000.0
2006-02-28 02:58:00,202.122,202.122,202.097,202.099,62999999.0
2006-02-28 02:59:00,202.097,202.097,202.069,202.081,68600000.0
2006-02-28 03:00:00,202.075,202.082,202.065,202.065,32600000.0
2006-02-28 03:01:00,202.083,202.083,202.053,202.053,52200000.0
2006-02-28 03:02:00,202.053,202.053,202.039,202.043,53600000.0
2006-02-28 03:03:00,202.058,202.066,202.053,202.055,39900000.0
2006-02-28 03:04:00,202.053,202.055,202.037,202.04,72600000.0
2006-02-28 03:05:00,202.034,202.042,202.003,202.003,40500000.0
2006-02-28 03:06:00,201.998,201.998,201.96,201.985,39000000.0
2006-02-28 03:07:00,201.969,202.003,201.968,201.982,54000000.0
2006-02-28 03:08:00,201.98,202.053,201.973,202.042,60500002.0
2006-02-28 03:09:00,202.058,202.058,202.04,202.049,35700000.0
2006-02-28 03:10:00,202.036,202.065,202.036,202.043,48900001.0
2006-02-28 03:11:00,202.043,202.069,202.003,202.003,65000000.0
2006-02-28 03:12:00,202.009,202.02,202.009,202.02,19500000.0
2006-02-28 03:13:00,202.035,202.059,202.034,202.047,39400000.0
2006-02-28 03:14:00,202.053,202.082,202.053,202.08,17700000.0
2006-02-28 03:15:00,202.106,202.127,202.089,202.096,73800000.0
2006-02-28 03:16:00,202.082,202.082,202.064,202.068,26500000.0
2006-02-28 03:17:00,202.053,202.07,202.053,202.065,10800000.0
2006-02-28 03:18:00,202.083,202.083,202.058,202.058,52400000.0
2006-02-28 03:19:00,202.048,202.048,202.034,202.045,47200000.0
2006-02-28 03:20:00,202.041,202.059,202.039,202.049,40100000.0
2006-02-28 03:21:00,202.06,202.068,202.03,202.068,63300000.0
2006-02-28 03:22:00,202.072,202.104,202.072,202.094,72000000.0
2006-02-28 03:23:00,202.115,202.118,202.095,202.095,57200000.0
2006-02-28 03:24:00,202.1,202.106,202.093,202.101,51300000.0
2006-02-28 03:25:00,202.09,202.1,202.083,202.09,72900000.0
2006-02-28 03:26:00,202.085,202.102,202.085,202.102,48299999.0
2006-02-28 03:27:00,202.106,202.118,202.094,202.094,26300000.0
2006-02-28 03:28:00,202.09,202.09,202.066,202.087,37300000.0
2006-02-28 03:29:00,202.089,202.089,202.074,202.083,37000000.0
2006-02-28 03:30:00,202.073,202.084,202.073,202.075,38500000.0
2006-02-28 03:31:00,202.1,202.105,202.084,202.105,52300000.0
2006-02-28 03:32:00,202.097,202.097,202.066,202.066,61400000.0
2006-02-28 03:33:00,202.068,202.069,202.052,202.057,36700000.0
2006-02-28 03:34:00,202.048,202.052,202.039,202.049,78899999.0
2006-02-28 03:35:00,202.035,202.038,202.012,202.015,60599999.0
2006-02-28 03:36:00,202.022,202.035,202.022,202.023,59300001.0
2006-02-28 03:37:00,202.04,202.04,202.03,202.03,28700000.0
2006-02-28 03:38:00,202.037,202.043,202.024,202.043,28300000.0
2006-02-28 03:39:00,202.029,202.029,202.003,202.003,47000000.0
2006-02-28 03:40:00,201.985,202.013,201.985,202.001,35900000.0
2006-02-28 03:41:00,201.991,201.999,201.971,201.98,93200001.0
2006-02-28 03:42:00,201.991,202.008,201.987,201.988,85100002.0
2006-02-28 03:43:00,201.976,201.992,201.976,201.99,45500000.0
2006-02-28 03:44:00,202.0,202.011,201.99,202.011,83499998.0
2006-02-28 03:45:00,202.019,202.02,202.008,202.013,26500000.0
2006-02-28 03:46:00,201.995,201.999,201.966,201.983,47100001.0
2006-02-28 03:47:00,201.996,201.996,201.962,201.975,61499999.0
2006-02-28 03:48:00,201.982,202.008,201.982,202.008,35900000.0
2006-02-28 03:49:00,202.0,202.026,201.998,202.026,32300000.0
2006-02-28 03:50:00,202.033,202.047,202.033,202.047,7600000.0
2006-02-28 03:51:00,202.045,202.066,202.02,202.02,36600000.0
2006-02-28 03:52:00,202.033,202.085,202.033,202.085,50800000.0
2006-02-28 03:53:00,202.081,202.096,202.074,202.096,35400000.0
2006-02-28 03:54:00,202.101,202.122,202.092,202.122,45300000.0
2006-02-28 03:55:00,202.135,202.138,202.127,202.138,24200000.0
2006-02-28 03:56:00,202.136,202.177,202.136,202.143,59900001.0
2006-02-28 03:57:00,202.139,202.161,202.136,202.152,57100000.0
2006-02-28 03:58:00,202.148,202.174,202.148,202.174,77499999.0
2006-02-28 03:59:00,202.163,202.166,202.151,202.16,53400000.0
2006-02-28 04:00:00,202.164,202.185,202.164,202.185,54000000.0
2006-02-28 04:01:00,202.193,202.212,202.193,202.205,67400000.0
2006-02-28 04:02:00,202.199,202.232,202.185,202.228,52400000.0
2006-02-28 04:03:00,202.239,202.243,202.224,202.239,38000000.0
2006-02-28 04:04:00,202.235,202.24,202.23,202.235,44999999.0
2006-02-28 04:05:00,202.234,202.24,202.219,202.222,70499999.0
2006-02-28 04:06:00,202.22,202.22,202.203,202.209,59600001.0
2006-02-28 04:07:00,202.223,202.256,202.223,202.241,37500000.0
2006-02-28 04:08:00,202.265,202.287,202.254,202.287,73100000.0
2006-02-28 04:09:00,202.296,202.332,202.296,202.328,66000001.0
2006-02-28 04:10:00,202.351,202.369,202.263,202.263,57800000.0
2006-02-28 04:11:00,202.251,202.277,202.243,202.27,51300000.0
2006-02-28 04:12:00,202.27,202.304,202.27,202.29,54700000.0
2006-02-28 04:13:00,202.308,202.347,202.308,202.347,42200001.0
2006-02-28 04:14:00,202.344,202.357,202.326,202.356,38300000.0
2006-02-28 04:15:00,202.353,202.353,202.287,202.3,43200000.0
2006-02-28 04:16:00,202.285,202.291,202.264,202.27,34100000.0
2006-02-28 04:17:00,202.292,202.346,202.292,202.344,39700000.0
2006-02-28 04:18:00,202.354,202.41,202.349,202.41,99100000.0
2006-02-28 04:19:00,202.416,202.425,202.388,202.425,48700001.0
2006-02-28 04:20:00,202.421,202.433,202.414,202.415,48500000.0
2006-02-28 04:21:00,202.406,202.406,202.355,202.367,49399999.0
2006-02-28 04:22:00,202.374,202.388,202.374,202.376,49300000.0
2006-02-28 04:23:00,202.402,202.403,202.402,202.403,11800000.0
2006-02-28 04:24:00,202.41,202.432,202.399,202.432,76700001.0
2006-02-28 04:25:00,202.445,202.495,202.445,202.495,45800000.0
2006-02-28 04:26:00,202.49,202.49,202.43,202.448,47099999.0
2006-02-28 04:27:00,202.44,202.515,202.435,202.515,34300000.0
2006-02-28 04:28:00,202.524,202.531,202.483,202.486,47700000.0
2006-02-28 04:29:00,202.487,202.504,202.485,202.493,25900000.0
2006-02-28 04:30:00,202.497,202.499,202.478,202.478,35900000.0
2006-02-28 04:31:00,202.463,202.463,202.418,202.429,35500000.0
2006-02-28 04:32:00,202.426,202.433,202.417,202.431,31600000.0
2006-02-28 04:33:00,202.444,202.49,202.444,202.49,22300000.0
2006-02-28 04:34:00,202.469,202.482,202.455,202.474,28900000.0
2006-02-28 04:35:00,202.473,202.473,202.435,202.445,64399999.0
2006-02-28 04:36:00,202.443,202.463,202.42,202.454,65700001.0
2006-02-28 04:37:00,202.454,202.454,202.427,202.438,49599999.0
2006-02-28 04:38:00,202.429,202.437,202.418,202.427,32100000.0
2006-02-28 04:39:00,202.431,202.49,202.431,202.49,31400000.0
2006-02-28 04:40:00,202.488,202.488,202.459,202.459,49599999.0
2006-02-28 04:41:00,202.453,202.462,202.435,202.459,18000000.0
2006-02-28 04:42:00,202.446,202.457,202.439,202.439,53700000.0
2006-02-28 04:43:00,202.443,202.443,202.409,202.414,44300000.0
2006-02-28 04:44:00,202.429,202.429,202.409,202.426,54300000.0
2006-02-28 04:45:00,202.422,202.438,202.413,202.427,31000000.0
2006-02-28 04:46:00,202.434,202.444,202.417,202.417,30300000.0
2006-02-28 04:47:00,202.417,202.434,202.417,202.425,41800000.0
2006-02-28 04:48:00,202.43,202.43,202.405,202.417,54600000.0
2006-02-28 04:49:00,202.408,202.413,202.399,202.406,35500000.0
2006-02-28 04:50:00,202.407,202.407,202.383,202.383,54000000.0
2006-02-28 04:51:00,202.385,202.395,202.378,202.395,28800000.0
2006-02-28 04:52:00,202.39,202.406,202.39,202.406,54800000.0
2006-02-28 04:53:00,202.416,202.416,202.39,202.394,42200000.0
2006-02-28 04:54:00,202.402,202.422,202.391,202.422,40000000.0
2006-02-28 04:55:00,202.427,202.445,202.416,202.432,80500000.0
2006-02-28 04:56:00,202.451,202.486,202.451,202.475,55000001.0
2006-02-28 04:57:00,202.479,202.479,202.458,202.458,65799999.0
2006-02-28 04:58:00,202.45,202.481,202.45,202.458,52900000.0
2006-02-28 04:59:00,202.471,202.493,202.471,202.481,44600001.0
2006-02-28 05:00:00,202.485,202.485,202.45,202.458,27500000.0
2006-02-28 05:01:00,202.455,202.48,202.452,202.475,47800000.0
2006-02-28 05:02:00,202.467,202.49,202.467,202.473,51600000.0
2006-02-28 05:03:00,202.461,202.47,202.439,202.457,39400000.0
2006-02-28 05:04:00,202.451,202.451,202.426,202.429,21900000.0
2006-02-28 05:05:00,202.433,202.443,202.427,202.443,41600001.0
2006-02-28 05:06:00,202.442,202.464,202.442,202.447,78200000.0
2006-02-28 05:07:00,202.47,202.471,202.459,202.47,15500000.0
2006-02-28 05:08:00,202.449,202.479,202.442,202.476,39500000.0
2006-02-28 05:09:00,202.478,202.482,202.461,202.462,48800000.0
2006-02-28 05:10:00,202.454,202.46,202.438,202.443,18000000.0
2006-02-28 05:11:00,202.438,202.44,202.424,202.44,66500000.0
2006-02-28 05:12:00,202.427,202.427,202.396,202.402,36200001.0
2006-02-28 05:13:00,202.392,202.421,202.388,202.398,81799999.0
2006-02-28 05:14:00,202.402,202.414,202.397,202.405,46900000.0
2006-02-28 05:15:00,202.383,202.383,202.352,202.357,41400000.0
2006-02-28 05:16:00,202.375,202.398,202.375,202.388,65200000.0
2006-02-28 05:17:00,202.37,202.379,202.361,202.378,55500000.0
2006-02-28 05:18:00,202.39,202.4,202.388,202.393,44400000.0
2006-02-28 05:19:00,202.398,202.398,202.38,202.38,65100001.0
2006-02-28 05:20:00,202.397,202.418,202.395,202.418,16400000.0
2006-02-28 05:21:00,202.415,202.415,202.37,202.37,49199999.0
2006-02-28 05:22:00,202.378,202.42,202.374,202.41,75800002.0
2006-02-28 05:23:00,202.429,202.432,202.41,202.41,63300000.0
2006-02-28 05:24:00,202.432,202.434,202.42,202.42,50499999.0
2006-02-28 05:25:00,202.427,202.429,202.409,202.428,57900000.0
2006-02-28 05:26:00,202.423,202.437,202.405,202.405,58000001.0
2006-02-28 05:27:00,202.411,202.43,202.409,202.418,45000000.0
2006-02-28 05:28:00,202.423,202.425,202.411,202.422,80800001.0
2006-02-28 05:29:00,202.413,202.428,202.412,202.412,43100000.0
2006-02-28 05:30:00,202.423,202.425,202.4,202.41,44300001.0
2006-02-28 05:31:00,202.419,202.429,202.408,202.42,35300000.0
2006-02-28 05:32:00,202.445,202.446,202.428,202.429,102400003.0
2006-02-28 05:33:00,202.424,202.464,202.423,202.442,111799999.0
2006-02-28 05:34:00,202.437,202.495,202.437,202.487,53500000.0
2006-02-28 05:35:00,202.507,202.526,202.495,202.521,62200000.0
2006-02-28 05:36:00,202.516,202.534,202.508,202.526,42800000.0
2006-02-28 05:37:00,202.546,202.578,202.541,202.543,43900000.0
2006-02-28 05:38:00,202.552,202.575,202.534,202.543,49100000.0
2006-02-28 05:39:00,202.539,202.546,202.529,202.529,50300000.0
2006-02-28 05:40:00,202.54,202.57,202.54,202.57,38700000.0
2006-02-28 05:41:00,202.539,202.552,202.466,202.467,63699999.0
2006-02-28 05:42:00,202.461,202.462,202.431,202.438,46800000.0
2006-02-28 05:43:00,202.429,202.449,202.422,202.433,39200000.0
2006-02-28 05:44:00,202.468,202.505,202.468,202.504,28700000.0
2006-02-28 05:45:00,202.501,202.513,202.496,202.502,39300000.0
2006-02-28 05:46:00,202.497,202.527,202.497,202.524,41700000.0
2006-02-28 05:47:00,202.532,202.541,202.528,202.533,52999999.0
2006-02-28 05:48:00,202.537,202.556,202.52,202.556,35800000.0
2006-02-28 05:49:00,202.556,202.64,202.554,202.64,57099999.0
2006-02-28 05:50:00,202.612,202.618,202.594,202.602,86999998.0
2006-02-28 05:51:00,202.606,202.618,202.582,202.582,57299999.0
2006-02-28 05:52:00,202.613,202.633,202.6,202.633,39300000.0
2006-02-28 05:53:00,202.621,202.621,202.572,202.572,98399999.0
2006-02-28 05:54:00,202.557,202.57,202.557,202.568,25400000.0
2006-02-28 05:55:00,202.54,202.54,202.499,202.501,26800000.0
2006-02-28 05:56:00,202.505,202.521,202.499,202.51,102600000.0
2006-02-28 05:57:00,202.531,202.544,202.507,202.538,21500000.0
2006-02-28 05:58:00,202.553,202.586,202.553,202.585,43500000.0
2006-02-28 05:59:00,202.587,202.593,202.562,202.593,74200000.0
2006-02-28 06:00:00,202.598,202.61,202.564,202.572,18300000.0
2006-02-28 06:01:00,202.591,202.624,202.582,202.623,74399999.0
2006-02-28 06:02:00,202.602,202.621,202.598,202.621,39900000.0
2006-02-28 06:03:00,202.638,202.668,202.638,202.663,20400000.0
2006-02-28 06:04:00,202.664,202.689,202.663,202.681,58400000.0
2006-02-28 06:05:00,202.677,202.683,202.67,202.683,35600000.0
2006-02-28 06:06:00,202.678,202.726,202.662,202.705,93400000.0
2006-02-28 06:07:00,202.702,202.725,202.691,202.697,31800000.0
2006-02-28 06:08:00,202.693,202.693,202.652,202.653,24400000.0
2006-02-28 06:09:00,202.649,202.691,202.649,202.687,37600000.0
2006-02-28 06:10:00,202.697,202.697,202.664,202.671,60099999.0
2006-02-28 06:11:00,202.674,202.691,202.672,202.672,35999999.0
2006-02-28 06:12:00,202.666,202.666,202.624,202.624,28100000.0
2006-02-28 06:13:00,202.61,202.626,202.607,202.607,81200001.0
2006-02-28 06:14:00,202.595,202.596,202.54,202.555,54600000.0
2006-02-28 06:15:00,202.547,202.547,202.535,202.535,19100000.0
2006-02-28 06:16:00,202.539,202.555,202.539,202.555,10500000.0
2006-02-28 06:17:00,202.563,202.563,202.548,202.55,48800000.0
2006-02-28 06:18:00,202.544,202.563,202.544,202.554,22000000.0
2006-02-28 06:19:00,202.57,202.57,202.548,202.555,30700000.0
2006-02-28 06:20:00,202.563,202.563,202.543,202.55,65800000.0
2006-02-28 06:21:00,202.538,202.538,202.52,202.523,58499999.0
2006-02-28 06:22:00,202.528,202.553,202.528,202.537,63700000.0
2006-02-28 06:23:00,202.555,202.555,202.531,202.532,70400000.0
2006-02-28 06:24:00,202.524,202.55,202.524,202.532,31800000.0
2006-02-28 06:25:00,202.528,202.54,202.528,202.53,47800001.0
2006-02-28 06:26:00,202.526,202.536,202.522,202.532,51500000.0
2006-02-28 06:27:00,202.51,202.529,202.51,202.518,41799999.0
2006-02-28 06:28:00,202.504,202.504,202.486,202.49,47000001.0
2006-02-28 06:29:00,202.486,202.486,202.46,202.484,45500000.0
2006-02-28 06:30:00,202.481,202.497,202.479,202.488,46600000.0
2006-02-28 06:31:00,202.492,202.493,202.469,202.473,73800000.0
2006-02-28 06:32:00,202.462,202.479,202.419,202.419,22000000.0
2006-02-28 06:33:00,202.417,202.454,202.417,202.454,47200000.0
2006-02-28 06:34:00,202.456,202.456,202.428,202.43,46700000.0
2006-02-28 06:35:00,202.419,202.437,202.411,202.434,41800000.0
2006-02-28 06:36:00,202.446,202.45,202.434,202.45,60200000.0
2006-02-28 06:37:00,202.463,202.483,202.462,202.462,21000000.0
2006-02-28 06:38:00,202.467,202.493,202.467,202.493,67200000.0
2006-02-28 06:39:00,202.495,202.508,202.493,202.493,46600000.0
2006-02-28 06:40:00,202.486,202.502,202.486,202.502,45200000.0
2006-02-28 06:41:00,202.489,202.489,202.463,202.47,26200000.0
2006-02-28 06:42:00,202.472,202.472,202.445,202.47,65300000.0
2006-02-28 06:43:00,202.458,202.477,202.458,202.462,37800000.0
2006-02-28 06:44:00,202.471,202.482,202.454,202.472,48700000.0
2006-02-28 06:45:00,202.5,202.5,202.47,202.493,51200000.0
2006-02-28 06:46:00,202.484,202.502,202.482,202.499,56899999.0
2006-02-28 06:47:00,202.491,202.491,202.455,202.455,22300000.0
2006-02-28 06:48:00,202.425,202.425,202.382,202.402,76400001.0
2006-02-28 06:49:00,202.391,202.456,202.391,202.453,25800000.0
2006-02-28 06:50:00,202.468,202.503,202.468,202.495,46000000.0
2006-02-28 06:51:00,202.508,202.508,202.468,202.485,87600001.0
2006-02-28 06:52:00,202.487,202.497,202.483,202.488,94300001.0
2006-02-28 06:53:00,202.501,202.566,202.501,202.566,14100000.0
2006-02-28 06:54:00,202.56,202.565,202.538,202.556,49000000.0
2006-02-28 06:55:00,202.565,202.584,202.565,202.578,49800000.0
2006-02-28 06:56:00,202.59,202.593,202.58,202.593,76000000.0
2006-02-28 06:57:00,202.608,202.611,202.6,202.61,44300000.0
2006-02-28 06:58:00,202.597,202.619,202.583,202.591,37300001.0
2006-02-28 06:59:00,202.58,202.58,202.539,202.555,38200000.0
2006-02-28 07:00:00,202.546,202.551,202.536,202.545,60400000.0
2006-02-28 07:01:00,202.552,202.552,202.523,202.537,57800001.0
2006-02-28 07:02:00,202.545,202.556,202.512,202.556,45999999.0
2006-02-28 07:03:00,202.559,202.559,202.533,202.545,36300000.0
2006-02-28 07:04:00,202.541,202.544,202.498,202.498,35400000.0
2006-02-28 07:05:00,202.496,202.509,202.487,202.502,49400000.0
2006-02-28 07:06:00,202.509,202.523,202.5,202.5,57300000.0
2006-02-28 07:07:00,202.506,202.506,202.495,202.495,58500000.0
2006-02-28 07:08:00,202.524,202.53,202.515,202.515,40100000.0
2006-02-28 07:09:00,202.513,202.513,202.466,202.472,36699999.0
2006-02-28 07:10:00,202.483,202.494,202.475,202.489,48000000.0
2006-02-28 07:11:00,202.493,202.512,202.493,202.501,56200000.0
2006-02-28 07:12:00,202.502,202.511,202.488,202.503,89700000.0
2006-02-28 07:13:00,202.482,202.495,202.48,202.495,64199999.0
2006-02-28 07:14:00,202.49,202.5,202.485,202.495,60799999.0
2006-02-28 07:15:00,202.492,202.495,202.48,202.485,24100000.0
2006-02-28 07:16:00,202.494,202.527,202.494,202.527,47800000.0
2006-02-28 07:17:00,202.526,202.539,202.522,202.522,36300000.0
2006-02-28 07:18:00,202.518,202.518,202.504,202.506,36500000.0
2006-02-28 07:19:00,202.52,202.52,202.496,202.506,49200000.0
2006-02-28 07:20:00,202.503,202.522,202.499,202.522,20500000.0
2006-02-28 07:21:00,202.508,202.508,202.499,202.502,61400001.0
2006-02-28 07:22:00,202.5,202.5,202.49,202.495,30300000.0
2006-02-28 07:23:00,202.497,202.502,202.481,202.486,48000000.0
2006-02-28 07:24:00,202.499,202.516,202.499,202.516,18900000.0
2006-02-28 07:25:00,202.511,202.545,202.511,202.545,96000001.0
2006-02-28 07:26:00,202.548,202.553,202.528,202.538,31500000.0
2006-02-28 07:27:00,202.525,202.528,202.516,202.528,35100000.0
2006-02-28 07:28:00,202.533,202.536,202.517,202.523,61299999.0
2006-02-28 07:29:00,202.545,202.553,202.534,202.553,56200000.0
2006-02-28 07:30:00,202.555,202.569,202.555,202.559,40800001.0
2006-02-28 07:31:00,202.571,202.579,202.557,202.573,59000000.0
2006-02-28 07:32:00,202.57,202.57,202.562,202.57,19800000.0
2006-02-28 07:33:00,202.549,202.569,202.549,202.553,34000000.0
2006-02-28 07:34:00,202.557,202.586,202.557,202.566,44600000.0
2006-02-28 07:35:00,202.565,202.565,202.528,202.545,36400000.0
2006-02-28 07:36:00,202.55,202.551,202.53,202.534,50000000.0
2006-02-28 07:37:00,202.528,202.553,202.528,202.529,56600000.0
2006-02-28 07:38:00,202.523,202.537,202.508,202.508,31700000.0
2006-02-28 07:39:00,202.502,202.522,202.5,202.51,93100001.0
2006-02-28 07:40:00,202.518,202.519,202.499,202.519,38400000.0
2006-02-28 07:41:00,202.522,202.522,202.498,202.498,57800000.0
2006-02-28 07:42:00,202.508,202.526,202.507,202.507,61800000.0
2006-02-28 07:43:00,202.489,202.489,202.466,202.48,30300000.0
2006-02-28 07:44:00,202.474,202.475,202.459,202.461,35700000.0
2006-02-28 07:45:00,202.457,202.457,202.433,202.442,55100000.0
2006-02-28 07:46:00,202.436,202.436,202.397,202.41,49700000.0
2006-02-28 07:47:00,202.417,202.443,202.417,202.434,44900000.0
2006-02-28 07:48:00,202.42,202.42,202.394,202.4,38300000.0
2006-02-28 07:49:00,202.375,202.375,202.332,202.332,75700000.0
2006-02-28 07:50:00,202.325,202.353,202.32,202.32,99500001.0
2006-02-28 07:51:00,202.33,202.339,202.285,202.322,41300000.0
2006-02-28 07:52:00,202.313,202.331,202.307,202.307,27200000.0
2006-02-28 07:53:00,202.315,202.321,202.314,202.318,59300000.0
2006-02-28 07:54:00,202.309,202.328,202.3,202.328,49500000.0
2006-02-28 07:55:00,202.313,202.353,202.313,202.33,43400000.0
2006-02-28 07:56:00,202.317,202.317,202.294,202.301,58100000.0
2006-02-28 07:57:00,202.3,202.315,202.281,202.302,85800001.0
2006-02-28 07:58:00,202.315,202.375,202.315,202.375,55400000.0
2006-02-28 07:59:00,202.374,202.374,202.339,202.353,37900000.0
2006-02-28 08:00:00,202.344,202.344,202.31,202.319,54199999.0
2006-02-28 08:01:00,202.317,202.317,202.278,202.297,50000001.0
2006-02-28 08:02:00,202.315,202.322,202.299,202.302,51300001.0
2006-02-28 08:03:00,202.289,202.289,202.251,202.26,27100000.0
2006-02-28 08:04:00,202.239,202.247,202.195,202.195,57200000.0
2006-02-28 08:05:00,202.202,202.257,202.202,202.227,64499999.0
2006-02-28 08:06:00,202.222,202.222,202.201,202.215,51100000.0
2006-02-28 08:07:00,202.198,202.211,202.186,202.202,40300000.0
2006-02-28 08:08:00,202.206,202.206,202.159,202.159,45100000.0
2006-02-28 08:09:00,202.155,202.155,202.108,202.123,41900000.0
2006-02-28 08:10:00,202.131,202.136,202.108,202.114,52800000.0
2006-02-28 08:11:00,202.136,202.168,202.136,202.168,23800000.0
2006-02-28 08:12:00,202.179,202.187,202.162,202.163,26800000.0
2006-02-28 08:13:00,202.17,202.181,202.17,202.172,21600000.0
2006-02-28 08:14:00,202.161,202.167,202.156,202.165,25900000.0
2006-02-28 08:15:00,202.158,202.175,202.145,202.175,35200000.0
2006-02-28 08:16:00,202.15,202.15,202.12,202.131,28300000.0
2006-02-28 08:17:00,202.135,202.142,202.115,202.126,60300000.0
2006-02-28 08:18:00,202.138,202.138,202.132,202.137,20700000.0
2006-02-28 08:19:00,202.139,202.139,202.119,202.123,59500000.0
2006-02-28 08:20:00,202.126,202.133,202.12,202.131,31800000.0
2006-02-28 08:21:00,202.131,202.131,202.114,202.114,51400000.0
2006-02-28 08:22:00,202.125,202.13,202.115,202.115,43899999.0
2006-02-28 08:23:00,202.107,202.107,202.083,202.105,46600000.0
2006-02-28 08:24:00,202.107,202.114,202.085,202.113,66400001.0
2006-02-28 08:25:00,202.098,202.108,202.096,202.099,28800000.0
2006-02-28 08:26:00,202.102,202.12,202.097,202.105,59000000.0
2006-02-28 08:27:00,202.126,202.167,202.126,202.15,17200000.0
2006-02-28 08:28:00,202.143,202.156,202.129,202.129,49700000.0
2006-02-28 08:29:00,202.13,202.137,202.124,202.126,45400000.0
2006-02-28 08:30:00,202.121,202.135,202.101,202.135,44000001.0
2006-02-28 08:31:00,202.134,202.138,202.118,202.118,65800001.0
2006-02-28 08:32:00,202.116,202.126,202.111,202.126,32000000.0
2006-02-28 08:33:00,202.128,202.136,202.102,202.108,47000000.0
2006-02-28 08:34:00,202.123,202.123,202.102,202.115,69400000.0
2006-02-28 08:35:00,202.101,202.118,202.101,202.116,35900000.0
2006-02-28 08:36:00,202.11,202.12,202.101,202.12,61400000.0
2006-02-28 08:37:00,202.102,202.118,202.101,202.118,49999999.0
2006-02-28 08:38:00,202.117,202.151,202.116,202.122,37100000.0
2006-02-28 08:39:00,202.117,202.117,202.082,202.082,28400000.0
2006-02-28 08:40:00,202.091,202.1,202.091,202.1,51400000.0
2006-02-28 08:41:00,202.099,202.129,202.097,202.124,56900001.0
2006-02-28 08:42:00,202.139,202.141,202.104,202.141,73300001.0
2006-02-28 08:43:00,202.135,202.153,202.129,202.13,44000000.0
2006-02-28 08:44:00,202.14,202.156,202.135,202.145,62700000.0
2006-02-28 08:45:00,202.141,202.16,202.135,202.141,58499999.0
2006-02-28 08:46:00,202.141,202.153,202.136,202.143,38100000.0
2006-02-28 08:47:00,202.137,202.154,202.124,202.13,58000000.0
2006-02-28 08:48:00,202.135,202.166,202.131,202.166,44300000.0
2006-02-28 08:49:00,202.153,202.168,202.144,202.144,40300000.0
2006-02-28 08:50:00,202.14,202.15,202.135,202.15,24100000.0
2006-02-28 08:51:00,202.134,202.143,202.131,202.138,65400000.0
2006-02-28 08:52:00,202.142,202.148,202.13,202.148,82600000.0
2006-02-28 08:53:00,202.133,202.143,202.128,202.136,15900000.0
2006-02-28 08:54:00,202.126,202.132,202.108,202.108,19900000.0
2006-02-28 08:55:00,202.104,202.104,202.055,202.068,57300000.0
2006-02-28 08:56:00,202.062,202.077,202.061,202.075,59700000.0
2006-02-28 08:57:00,202.079,202.094,202.067,202.072,49300000.0
2006-02-28 08:58:00,202.07,202.106,202.07,202.106,93900001.0
2006-02-28 08:59:00,202.115,202.115,202.084,202.085,61800001.0
2006-02-28 09:00:00,202.04,202.048,202.009,202.009,29100000.0
2006-02-28 09:01:00,201.987,202.001,201.963,201.963,105300000.0
2006-02-28 09:02:00,201.972,202.026,201.972,202.026,52600000.0
2006-02-28 09:03:00,202.028,202.058,202.021,202.058,31800000.0
2006-02-28 09:04:00,202.048,202.048,202.001,202.01,31800000.0
2006-02-28 09:05:00,202.017,202.018,201.956,201.98,54500001.0
2006-02-28 09:06:00,201.996,202.04,201.996,202.04,73900001.0
2006-02-28 09:07:00,202.038,202.067,202.037,202.054,32700000.0
2006-02-28 09:08:00,202.05,202.051,202.002,202.002,38200000.0
2006-02-28 09:09:00,201.991,202.008,201.989,201.99,70900002.0
2006-02-28 09:10:00,202.021,202.021,201.999,202.005,55200000.0
2006-02-28 09:11:00,202.003,202.035,201.996,202.035,48200001.0
2006-02-28 09:12:00,202.05,202.052,202.03,202.046,49800000.0
2006-02-28 09:13:00,202.034,202.036,202.026,202.032,15800000.0
2006-02-28 09:14:00,202.026,202.042,202.013,202.032,59900000.0
2006-02-28 09:15:00,202.035,202.045,202.029,202.035,69699999.0
2006-02-28 09:16:00,202.039,202.055,202.019,202.054,45500000.0
2006-02-28 09:17:00,202.06,202.061,202.039,202.05,36899999.0
2006-02-28 09:18:00,202.054,202.068,202.006,202.016,61199999.0
2006-02-28 09:19:00,202.007,202.025,202.001,202.025,51400000.0
2006-02-28 09:20:00,202.015,202.038,202.009,202.038,66700000.0
2006-02-28 09:21:00,202.048,202.055,202.044,202.044,47200000.0
2006-02-28 09:22:00,202.04,202.055,202.024,202.039,53800000.0
2006-02-28 09:23:00,202.06,202.06,202.052,202.053,45300000.0
2006-02-28 09:24:00,202.06,202.06,202.04,202.055,29800000.0
2006-02-28 09:25:00,202.059,202.059,202.046,202.057,35900000.0
2006-02-28 09:26:00,202.076,202.098,202.076,202.081,32000000.0
2006-02-28 09:27:00,202.079,202.085,202.071,202.082,70600000.0
2006-02-28 09:28:00,202.088,202.094,202.069,202.085,37600000.0
2006-02-28 09:29:00,202.064,202.097,202.064,202.091,81300000.0
2006-02-28 09:30:00,202.093,202.116,202.093,202.116,58699999.0
2006-02-28 09:31:00,202.112,202.137,202.112,202.125,25200000.0
2006-02-28 09:32:00,202.118,202.138,202.111,202.112,42500000.0
2006-02-28 09:33:00,202.136,202.175,202.136,202.137,52100000.0
2006-02-28 09:34:00,202.127,202.127,202.094,202.095,49700000.0
2006-02-28 09:35:00,202.092,202.119,202.084,202.119,53700000.0
2006-02-28 09:36:00,202.129,202.142,202.12,202.142,58100000.0
2006-02-28 09:37:00,202.144,202.174,202.144,202.17,47300001.0
2006-02-28 09:38:00,202.147,202.15,202.129,202.136,44200000.0
2006-02-28 09:39:00,202.15,202.15,202.113,202.121,60200000.0
2006-02-28 09:40:00,202.114,202.135,202.108,202.13,59000000.0
2006-02-28 09:41:00,202.116,202.135,202.116,202.135,26300000.0
2006-02-28 09:42:00,202.154,202.193,202.154,202.193,30700000.0
2006-02-28 09:43:00,202.211,202.232,202.209,202.223,43200000.0
2006-02-28 09:44:00,202.211,202.216,202.198,202.204,54199999.0
2006-02-28 09:45:00,202.213,202.224,202.213,202.213,42700000.0
2006-02-28 09:46:00,202.196,202.203,202.19,202.19,42100000.0
2006-02-28 09:47:00,202.192,202.193,202.173,202.189,51400000.0
2006-02-28 09:48:00,202.208,202.248,202.208,202.247,28400000.0
2006-02-28 09:49:00,202.251,202.277,202.248,202.248,45999999.0
2006-02-28 09:50:00,202.258,202.282,202.252,202.268,51400000.0
2006-02-28 09:51:00,202.287,202.321,202.287,202.303,34300000.0
2006-02-28 09:52:00,202.305,202.327,202.287,202.294,82500002.0
2006-02-28 09:53:00,202.291,202.291,202.252,202.276,30100000.0
2006-02-28 09:54:00,202.271,202.275,202.24,202.264,60200001.0
2006-02-28 09:55:00,202.278,202.307,202.278,202.307,42800000.0
2006-02-28 09:56:00,202.304,202.344,202.304,202.342,48799999.0
2006-02-28 09:57:00,202.318,202.336,202.309,202.309,25100000.0
2006-02-28 09:58:00,202.308,202.308,202.245,202.245,46699999.0
2006-02-28 09:59:00,202.238,202.249,202.219,202.219,51700000.0
2006-02-28 10:00:00,202.215,202.241,202.215,202.231,40500000.0
2006-02-28 10:01:00,202.226,202.226,202.2,202.2,57400001.0
2006-02-28 10:02:00,202.221,202.221,202.178,202.184,45100000.0
2006-02-28 10:03:00,202.163,202.178,202.156,202.178,31500000.0
2006-02-28 10:04:00,202.175,202.177,202.163,202.166,60499999.0
2006-02-28 10:05:00,202.164,202.183,202.145,202.183,51499999.0
2006-02-28 10:06:00,202.189,202.194,202.178,202.188,38200000.0
2006-02-28 10:07:00,202.193,202.204,202.193,202.2,42100000.0
2006-02-28 10:08:00,202.178,202.194,202.161,202.179,86400000.0
2006-02-28 10:09:00,202.168,202.168,202.151,202.166,45700001.0
2006-02-28 10:10:00,202.17,202.17,202.125,202.154,53800000.0
2006-02-28 10:11:00,202.161,202.207,202.161,202.205,52600000.0
2006-02-28 10:12:00,202.2,202.207,202.197,202.205,44700000.0
2006-02-28 10:13:00,202.181,202.181,202.16,202.165,29100000.0
2006-02-28 10:14:00,202.176,202.19,202.168,202.168,40700000.0
2006-02-28 10:15:00,202.18,202.182,202.18,202.182,4700000.0
2006-02-28 10:16:00,202.212,202.224,202.212,202.212,20500000.0
2006-02-28 10:17:00,202.21,202.219,202.198,202.206,69599999.0
2006-02-28 10:18:00,202.205,202.255,202.205,202.255,53299999.0
2006-02-28 10:19:00,202.261,202.27,202.256,202.261,50500000.0
2006-02-28 10:20:00,202.263,202.263,202.238,202.238,77800001.0
2006-02-28 10:21:00,202.223,202.231,202.223,202.23,69200000.0
2006-02-28 10:22:00,202.217,202.224,202.184,202.201,15800000.0
2006-02-28 10:23:00,202.19,202.201,202.165,202.165,78200001.0
2006-02-28 10:24:00,202.157,202.171,202.144,202.162,69200002.0
2006-02-28 10:25:00,202.158,202.18,202.158,202.18,57400000.0
2006-02-28 10:26:00,202.197,202.197,202.184,202.185,31400000.0
2006-02-28 10:27:00,202.172,202.175,202.155,202.16,85800001.0
2006-02-28 10:28:00,202.15,202.15,202.124,202.142,74100000.0
2006-02-28 10:29:00,202.161,202.173,202.157,202.166,63200000.0
2006-02-28 10:30:00,202.171,202.181,202.164,202.181,48700000.0
2006-02-28 10:31:00,202.172,202.177,202.153,202.159,32299999.0
2006-02-28 10:32:00,202.161,202.17,202.15,202.15,34600000.0
2006-02-28 10:33:00,202.162,202.181,202.159,202.163,74300000.0
2006-02-28 10:34:00,202.182,202.202,202.182,202.186,51800000.0
2006-02-28 10:35:00,202.197,202.216,202.183,202.183,27700000.0
2006-02-28 10:36:00,202.19,202.195,202.167,202.167,40500000.0
2006-02-28 10:37:00,202.159,202.175,202.155,202.174,58400000.0
2006-02-28 10:38:00,202.177,202.177,202.16,202.16,40200000.0
2006-02-28 10:39:00,202.153,202.165,202.15,202.158,45700000.0
2006-02-28 10:40:00,202.164,202.176,202.144,202.144,39200000.0
2006-02-28 10:41:00,202.154,202.164,202.149,202.164,86900000.0
2006-02-28 10:42:00,202.162,202.168,202.152,202.159,57400000.0
2006-02-28 10:43:00,202.158,202.195,202.158,202.195,58700000.0
2006-02-28 10:44:00,202.208,202.23,202.208,202.213,50300000.0
2006-02-28 10:45:00,202.233,202.238,202.221,202.238,32400000.0
2006-02-28 10:46:00,202.215,202.24,202.215,202.24,57300000.0
2006-02-28 10:47:00,202.248,202.269,202.242,202.26,70800001.0
2006-02-28 10:48:00,202.259,202.323,202.259,202.323,26800000.0
2006-02-28 10:49:00,202.351,202.355,202.331,202.335,45000000.0
2006-02-28 10:50:00,202.329,202.34,202.312,202.312,47300000.0
2006-02-28 10:51:00,202.321,202.323,202.29,202.293,30100000.0
2006-02-28 10:52:00,202.3,202.321,202.294,202.321,36800000.0
2006-02-28 10:53:00,202.313,202.322,202.285,202.322,113700001.0
2006-02-28 10:54:00,202.312,202.331,202.31,202.331,60600001.0
2006-02-28 10:55:00,202.336,202.343,202.33,202.338,30700000.0
2006-02-28 10:56:00,202.33,202.353,202.33,202.334,102900001.0
2006-02-28 10:57:00,202.332,202.338,202.322,202.327,43300001.0
2006-02-28 10:58:00,202.318,202.358,202.318,202.341,43400000.0
2006-02-28 10:59:00,202.338,202.338,202.297,202.297,29300000.0
2006-02-28 11:00:00,202.307,202.315,202.299,202.299,35900000.0
2006-02-28 11:01:00,202.302,202.302,202.286,202.302,34800000.0
2006-02-28 11:02:00,202.307,202.332,202.307,202.332,25900001.0
2006-02-28 11:03:00,202.323,202.334,202.313,202.32,68500000.0
2006-02-28 11:04:00,202.329,202.34,202.317,202.34,51400001.0
2006-02-28 11:05:00,202.337,202.362,202.337,202.348,57799999.0
2006-02-28 11:06:00,202.349,202.349,202.326,202.336,47400000.0
2006-02-28 11:07:00,202.329,202.348,202.326,202.326,47299999.0
2006-02-28 11:08:00,202.351,202.375,202.348,202.355,39900000.0
2006-02-28 11:09:00,202.336,202.352,202.327,202.344,30000000.0
2006-02-28 11:10:00,202.336,202.337,202.317,202.327,43000000.0
2006-02-28 11:11:00,202.319,202.319,202.301,202.308,17600000.0
2006-02-28 11:12:00,202.309,202.32,202.299,202.314,61900000.0
2006-02-28 11:13:00,202.327,202.358,202.293,202.295,26900000.0
2006-02-28 11:14:00,202.305,202.312,202.304,202.312,33700000.0
2006-02-28 11:15:00,202.307,202.339,202.288,202.339,41500000.0
2006-02-28 11:16:00,202.355,202.365,202.35,202.359,62400000.0
2006-02-28 11:17:00,202.347,202.354,202.326,202.332,86300000.0
2006-02-28 11:18:00,202.31,202.342,202.31,202.342,42800000.0
2006-02-28 11:19:00,202.346,202.37,202.334,202.345,38400000.0
2006-02-28 11:20:00,202.344,202.367,202.34,202.36,80200001.0
2006-02-28 11:21:00,202.36,202.374,202.358,202.364,57600000.0
2006-02-28 11:22:00,202.356,202.364,202.351,202.358,40200001.0
2006-02-28 11:23:00,202.358,202.372,202.35,202.35,32500000.0
2006-02-28 11:24:00,202.368,202.379,202.355,202.355,91400000.0
2006-02-28 11:25:00,202.385,202.439,202.385,202.439,51099999.0
2006-02-28 11:26:00,202.449,202.462,202.431,202.462,48100000.0
2006-02-28 11:27:00,202.471,202.48,202.46,202.477,60000000.0
2006-02-28 11:28:00,202.477,202.509,202.466,202.509,86799999.0
2006-02-28 11:29:00,202.531,202.531,202.489,202.509,55600001.0
2006-02-28 11:30:00,202.516,202.531,202.506,202.516,70100000.0
2006-02-28 11:31:00,202.52,202.52,202.49,202.495,8900000.0
2006-02-28 11:32:00,202.478,202.493,202.466,202.493,56500000.0
2006-02-28 11:33:00,202.483,202.539,202.483,202.517,81700000.0
2006-02-28 11:34:00,202.506,202.506,202.448,202.47,58100000.0
2006-02-28 11:35:00,202.471,202.488,202.471,202.487,33800000.0
2006-02-28 11:36:00,202.482,202.482,202.438,202.438,44400000.0
2006-02-28 11:37:00,202.442,202.448,202.389,202.389,17000000.0
2006-02-28 11:38:00,202.38,202.412,202.376,202.412,33200000.0
2006-02-28 11:39:00,202.408,202.408,202.39,202.4,40600000.0
2006-02-28 11:40:00,202.366,202.384,202.336,202.375,62900000.0
2006-02-28 11:41:00,202.384,202.384,202.365,202.374,56200000.0
2006-02-28 11:42:00,202.383,202.423,202.383,202.417,59300000.0
2006-02-28 11:43:00,202.414,202.425,202.39,202.39,71600000.0
2006-02-28 11:44:00,202.407,202.419,202.399,202.413,23100000.0
2006-02-28 11:45:00,202.411,202.421,202.4,202.409,57800000.0
2006-02-28 11:46:00,202.411,202.411,202.397,202.399,30400000.0
2006-02-28 11:47:00,202.395,202.397,202.385,202.39,43699999.0
2006-02-28 11:48:00,202.394,202.417,202.394,202.417,72400001.0
2006-02-28 11:49:00,202.403,202.429,202.4,202.429,71800001.0
2006-02-28 11:50:00,202.428,202.43,202.41,202.41,35600000.0
2006-02-28 11:51:00,202.429,202.453,202.429,202.444,26000000.0
2006-02-28 11:52:00,202.444,202.465,202.441,202.465,41500000.0
2006-02-28 11:53:00,202.483,202.486,202.464,202.482,83499998.0
2006-02-28 11:54:00,202.477,202.477,202.431,202.439,43599999.0
2006-02-28 11:55:00,202.454,202.456,202.451,202.452,36400000.0
2006-02-28 11:56:00,202.442,202.442,202.423,202.427,22500000.0
2006-02-28 11:57:00,202.426,202.437,202.426,202.431,42100000.0
2006-02-28 11:58:00,202.421,202.428,202.412,202.412,71800001.0
2006-02-28 11:59:00,202.423,202.423,202.396,202.398,65100000.0
2006-02-28 12:00:00,202.41,202.42,202.397,202.414,69300000.0
2006-02-28 12:01:00,202.424,202.482,202.424,202.471,57000000.0
2006-02-28 12:02:00,202.476,202.479,202.447,202.479,71400000.0
2006-02-28 12:03:00,202.483,202.483,202.45,202.473,65400000.0
2006-02-28 12:04:00,202.486,202.501,202.486,202.5,84100001.0
2006-02-28 12:05:00,202.505,202.519,202.5,202.508,51900001.0
2006-02-28 12:06:00,202.518,202.518,202.503,202.51,30800000.0
2006-02-28 12:07:00,202.518,202.534,202.515,202.515,64700000.0
2006-02-28 12:08:00,202.515,202.54,202.511,202.535,40500000.0
2006-02-28 12:09:00,202.538,202.543,202.523,202.523,32600000.0
2006-02-28 12:10:00,202.533,202.584,202.526,202.584,16300000.0
2006-02-28 12:11:00,202.588,202.588,202.557,202.56,42500000.0
2006-02-28 12:12:00,202.566,202.587,202.537,202.577,41200000.0
2006-02-28 12:13:00,202.578,202.608,202.566,202.603,45000000.0
2006-02-28 12:14:00,202.605,202.627,202.605,202.614,41800000.0
2006-02-28 12:15:00,202.608,202.634,202.602,202.618,53800000.0
2006-02-28 12:16:00,202.653,202.694,202.638,202.694,65300001.0
2006-02-28 12:17:00,202.713,202.721,202.693,202.71,48900000.0
2006-02-28 12:18:00,202.71,202.719,202.694,202.695,75400001.0
2006-02-28 12:19:00,202.698,202.708,202.686,202.707,41600000.0
2006-02-28 12:20:00,202.707,202.715,202.67,202.68,40800000.0
2006-02-28 12:21:00,202.688,202.72,202.684,202.707,38200000.0
2006-02-28 12:22:00,202.719,202.724,202.695,202.695,24400000.0
2006-02-28 12:23:00,202.703,202.718,202.692,202.718,41800000.0
2006-02-28 12:24:00,202.718,202.734,202.69,202.69,37800000.0
2006-02-28 12:25:00,202.694,202.722,202.694,202.722,29200000.0
2006-02-28 12:26:00,202.712,202.744,202.704,202.744,60499999.0
2006-02-28 12:27:00,202.75,202.752,202.714,202.727,49100000.0
2006-02-28 12:28:00,202.731,202.774,202.707,202.756,56100001.0
2006-02-28 12:29:00,202.757,202.801,202.757,202.775,85799999.0
2006-02-28 12:30:00,202.781,202.783,202.699,202.75,26800000.0
2006-02-28 12:31:00,202.756,202.756,202.684,202.752,74699999.0
2006-02-28 12:32:00,202.778,202.796,202.773,202.785,57900000.0
2006-02-28 12:33:00,202.775,202.804,202.764,202.79,37000000.0
2006-02-28 12:34:00,202.76,202.76,202.714,202.718,18200000.0
2006-02-28 12:35:00,202.715,202.717,202.694,202.697,38400000.0
2006-02-28 12:36:00,202.688,202.709,202.686,202.7,48400000.0
2006-02-28 12:37:00,202.725,202.752,202.699,202.752,52000000.0
2006-02-28 12:38:00,202.764,202.797,202.764,202.778,48000001.0
2006-02-28 12:39:00,202.771,202.794,202.745,202.745,49500000.0
2006-02-28 12:40:00,202.74,202.759,202.734,202.744,46600000.0
2006-02-28 12:41:00,202.751,202.76,202.716,202.716,48300000.0
2006-02-28 12:42:00,202.738,202.757,202.738,202.757,87299999.0
2006-02-28 12:43:00,202.77,202.776,202.728,202.728,29000000.0
2006-02-28 12:44:00,202.726,202.766,202.726,202.766,52600001.0
2006-02-28 12:45:00,202.768,202.838,202.755,202.838,46400000.0
2006-02-28 12:46:00,202.851,202.86,202.813,202.813,80200001.0
2006-02-28 12:47:00,202.816,202.868,202.816,202.831,49400000.0
2006-02-28 12:48:00,202.799,202.824,202.799,202.805,38300000.0
2006-02-28 12:49:00,202.795,202.83,202.784,202.792,102100000.0
2006-02-28 12:50:00,202.798,202.814,202.782,202.814,58900000.0
2006-02-28 12:51:00,202.814,202.814,202.763,202.763,43200000.0
2006-02-28 12:52:00,202.762,202.785,202.761,202.766,53600000.0
2006-02-28 12:53:00,202.749,202.749,202.726,202.726,46300000.0
2006-02-28 12:54:00,202.738,202.747,202.722,202.747,41500000.0
2006-02-28 12:55:00,202.739,202.759,202.72,202.759,86700000.0
2006-02-28 12:56:00,202.753,202.846,202.753,202.846,38000000.0
2006-02-28 12:57:00,202.865,202.901,202.865,202.901,20800000.0
2006-02-28 12:58:00,202.904,202.904,202.836,202.836,69799999.0
2006-02-28 12:59:00,202.837,202.837,202.799,202.81,38200000.0
2006-02-28 13:00:00,202.791,202.791,202.755,202.789,72500001.0
2006-02-28 13:01:00,202.81,202.891,202.81,202.891,35300000.0
2006-02-28 13:02:00,202.893,202.984,202.893,202.947,56200000.0
2006-02-28 13:03:00,202.929,202.931,202.901,202.912,54100000.0
2006-02-28 13:04:00,202.908,202.919,202.878,202.878,44700000.0
2006-02-28 13:05:00,202.888,202.888,202.835,202.845,58499999.0
2006-02-28 13:06:00,202.847,202.892,202.847,202.882,62600000.0
2006-02-28 13:07:00,202.869,202.879,202.857,202.874,45900000.0
2006-02-28 13:08:00,202.874,202.893,202.844,202.868,31100000.0
2006-02-28 13:09:00,202.886,202.897,202.883,202.894,74300000.0
2006-02-28 13:10:00,202.917,202.969,202.917,202.969,26400000.0
2006-02-28 13:11:00,203.002,203.016,202.978,203.005,53400000.0
2006-02-28 13:12:00,203.025,203.051,203.022,203.041,38200000.0
2006-02-28 13:13:00,203.025,203.025,202.997,202.997,37500000.0
2006-02-28 13:14:00,203.001,203.017,202.97,202.97,75400000.0
2006-02-28 13:15:00,202.955,202.966,202.937,202.95,46699999.0
2006-02-28 13:16:00,202.95,202.992,202.939,202.987,45800001.0
2006-02-28 13:17:00,202.985,203.005,202.97,202.97,44300000.0
2006-02-28 13:18:00,203.012,203.12,203.012,203.12,68000000.0
2006-02-28 13:19:00,203.126,203.139,203.046,203.046,59699999.0
2006-02-28 13:20:00,203.055,203.055,203.01,203.022,82700000.0
2006-02-28 13:21:00,203.008,203.023,202.998,203.006,27500000.0
2006-02-28 13:22:00,203.009,203.021,203.005,203.005,24400000.0
2006-02-28 13:23:00,203.015,203.025,203.01,203.025,46600000.0
2006-02-28 13:24:00,203.037,203.039,203.016,203.021,34200000.0
2006-02-28 13:25:00,203.002,203.019,203.002,203.018,51500000.0
2006-02-28 13:26:00,203.028,203.13,203.025,203.112,35000000.0
2006-02-28 13:27:00,203.106,203.135,203.106,203.117,53200000.0
2006-02-28 13:28:00,203.106,203.149,203.106,203.136,26600000.0
2006-02-28 13:29:00,203.098,203.098,203.051,203.06,22900000.0
2006-02-28 13:30:00,203.05,203.1,203.043,203.1,28300000.0
2006-02-28 13:31:00,203.105,203.124,203.093,203.124,54099999.0
2006-02-28 13:32:00,203.135,203.166,203.135,203.141,51200000.0
2006-02-28 13:33:00,203.116,203.134,203.085,203.13,46600000.0
2006-02-28 13:34:00,203.115,203.162,203.115,203.162,21500000.0
2006-02-28 13:35:00,203.18,203.187,203.145,203.172,73600000.0
2006-02-28 13:36:00,203.19,203.212,203.164,203.17,97700001.0
2006-02-28 13:37:00,203.172,203.173,203.145,203.15,50700000.0
2006-02-28 13:38:00,203.148,203.153,203.119,203.121,59600000.0
2006-02-28 13:39:00,203.143,203.149,203.135,203.14,62000000.0
2006-02-28 13:40:00,203.136,203.176,203.136,203.167,51900000.0
2006-02-28 13:41:00,203.172,203.172,203.154,203.165,24000000.0
2006-02-28 13:42:00,203.176,203.182,203.168,203.168,39000000.0
2006-02-28 13:43:00,203.165,203.168,203.15,203.165,35600000.0
2006-02-28 13:44:00,203.16,203.16,203.119,203.145,82000000.0
2006-02-28 13:45:00,203.119,203.142,203.111,203.111,44100000.0
2006-02-28 13:46:00,203.107,203.149,203.107,203.143,98800001.0
2006-02-28 13:47:00,203.143,203.145,203.11,203.11,61000000.0
2006-02-28 13:48:00,203.109,203.117,203.095,203.095,28400000.0
2006-02-28 13:49:00,203.106,203.125,203.106,203.115,42900000.0
2006-02-28 13:50:00,203.123,203.123,203.111,203.114,55299999.0
2006-02-28 13:51:00,203.12,203.141,203.114,203.128,42300000.0
2006-02-28 13:52:00,203.124,203.129,203.084,203.084,60899999.0
2006-02-28 13:53:00,203.065,203.103,203.065,203.098,41500000.0
2006-02-28 13:54:00,203.092,203.139,203.088,203.139,42800000.0
2006-02-28 13:55:00,203.138,203.175,203.133,203.175,36400000.0
2006-02-28 13:56:00,203.181,203.207,203.166,203.167,44000000.0
2006-02-28 13:57:00,203.174,203.174,203.146,203.16,25200000.0
2006-02-28 13:58:00,203.149,203.153,203.136,203.136,45200000.0
2006-02-28 13:59:00,203.116,203.116,203.058,203.07,45300001.0
2006-02-28 14:00:00,203.055,203.079,203.051,203.079,28600000.0
2006-02-28 14:01:00,203.107,203.125,203.097,203.125,48500000.0
2006-02-28 14:02:00,203.126,203.131,203.106,203.13,61800000.0
2006-02-28 14:03:00,203.118,203.131,203.108,203.131,48899999.0
2006-02-28 14:04:00,203.112,203.125,203.081,203.091,60999998.0
2006-02-28 14:05:00,203.091,203.109,203.073,203.103,54200000.0
2006-02-28 14:06:00,203.083,203.144,203.083,203.132,40200000.0
2006-02-28 14:07:00,203.13,203.13,203.114,203.119,14300000.0
2006-02-28 14:08:00,203.126,203.153,203.119,203.153,46200000.0
2006-02-28 14:09:00,203.153,203.161,203.152,203.152,43400000.0
2006-02-28 14:10:00,203.149,203.149,203.127,203.134,49800000.0
2006-02-28 14:11:00,203.14,203.179,203.14,203.179,50500000.0
2006-02-28 14:12:00,203.186,203.194,203.17,203.176,53600000.0
2006-02-28 14:13:00,203.164,203.177,203.136,203.141,28400000.0
2006-02-28 14:14:00,203.156,203.183,203.147,203.183,44600000.0
2006-02-28 14:15:00,203.189,203.189,203.162,203.163,43600000.0
2006-02-28 14:16:00,203.172,203.18,203.141,203.18,21100000.0
2006-02-28 14:17:00,203.184,203.215,203.184,203.215,15100000.0
2006-02-28 14:18:00,203.216,203.223,203.207,203.223,21200000.0
2006-02-28 14:19:00,203.23,203.237,203.216,203.231,41800000.0
2006-02-28 14:20:00,203.255,203.299,203.247,203.291,82700000.0
2006-02-28 14:21:00,203.307,203.315,203.275,203.288,39200000.0
2006-02-28 14:22:00,203.291,203.327,203.289,203.318,47800000.0
2006-02-28 14:23:00,203.311,203.311,203.283,203.297,31600000.0
2006-02-28 14:24:00,203.283,203.283,203.24,203.24,39100000.0
2006-02-28 14:25:00,203.245,203.245,203.225,203.225,38500000.0
2006-02-28 14:26:00,203.224,203.245,203.219,203.223,48300000.0
2006-02-28 14:27:00,203.226,203.238,203.223,203.233,69000001.0
2006-02-28 14:28:00,203.223,203.261,203.223,203.261,30100000.0
2006-02-28 14:29:00,203.246,203.246,203.193,203.208,37500000.0
2006-02-28 14:30:00,203.195,203.247,203.195,203.223,46400000.0
2006-02-28 14:31:00,203.195,203.195,203.19,203.19,5600000.0
2006-02-28 14:32:00,203.156,203.176,203.124,203.124,73300001.0
2006-02-28 14:33:00,203.122,203.127,203.116,203.119,53400000.0
2006-02-28 14:34:00,203.128,203.128,203.112,203.125,60099998.0
2006-02-28 14:35:00,203.142,203.142,203.115,203.115,42700000.0
2006-02-28 14:36:00,203.108,203.108,203.07,203.078,41000000.0
2006-02-28 14:37:00,203.083,203.097,203.075,203.091,77400000.0
2006-02-28 14:38:00,203.106,203.124,203.106,203.122,40599999.0
2006-02-28 14:39:00,203.118,203.137,203.114,203.117,41400000.0
2006-02-28 14:40:00,203.118,203.127,203.099,203.099,79400000.0
2006-02-28 14:41:00,203.115,203.127,203.101,203.115,56200000.0
2006-02-28 14:42:00,203.119,203.129,203.102,203.105,83900000.0
2006-02-28 14:43:00,203.103,203.12,203.098,203.098,72900000.0
2006-02-28 14:44:00,203.116,203.125,203.106,203.115,75300000.0
2006-02-28 14:45:00,203.107,203.119,203.092,203.092,29100000.0
2006-02-28 14:46:00,203.09,203.105,203.075,203.075,56100000.0
2006-02-28 14:47:00,203.08,203.105,203.063,203.099,44100000.0
2006-02-28 14:48:00,203.11,203.113,203.089,203.111,58799999.0
2006-02-28 14:49:00,203.11,203.145,203.106,203.145,52499999.0
2006-02-28 14:50:00,203.151,203.184,203.14,203.184,43400000.0
2006-02-28 14:51:00,203.217,203.283,203.217,203.283,90200001.0
2006-02-28 14:52:00,203.286,203.289,203.262,203.266,43600000.0
2006-02-28 14:53:00,203.268,203.312,203.268,203.312,30800000.0
2006-02-28 14:54:00,203.31,203.321,203.3,203.303,48400000.0
2006-02-28 14:55:00,203.3,203.315,203.284,203.293,53000000.0
2006-02-28 14:56:00,203.293,203.296,203.271,203.271,34400000.0
2006-02-28 14:57:00,203.276,203.302,203.271,203.301,50400000.0
2006-02-28 14:58:00,203.299,203.299,203.282,203.289,36000000.0
2006-02-28 14:59:00,203.319,203.323,203.296,203.297,51600000.0
2006-02-28 15:00:00,203.288,203.288,203.233,203.233,50000001.0
2006-02-28 15:01:00,203.233,203.244,203.226,203.234,29800000.0
2006-02-28 15:02:00,203.23,203.241,203.222,203.229,28100000.0
2006-02-28 15:03:00,203.226,203.242,203.217,203.217,25700000.0
2006-02-28 15:04:00,203.225,203.248,203.217,203.222,22000000.0
2006-02-28 15:05:00,203.211,203.231,203.208,203.208,49100000.0
2006-02-28 15:06:00,203.222,203.254,203.222,203.234,41000000.0
2006-02-28 15:07:00,203.252,203.27,203.243,203.243,29300000.0
2006-02-28 15:08:00,203.255,203.27,203.252,203.252,33600000.0
2006-02-28 15:09:00,203.239,203.248,203.233,203.242,30600000.0
2006-02-28 15:10:00,203.231,203.268,203.231,203.265,43600000.0
2006-02-28 15:11:00,203.261,203.268,203.241,203.245,56200000.0
2006-02-28 15:12:00,203.255,203.266,203.248,203.261,44700000.0
2006-02-28 15:13:00,203.244,203.289,203.244,203.258,65200000.0
2006-02-28 15:14:00,203.253,203.259,203.244,203.257,61800000.0
2006-02-28 15:15:00,203.256,203.296,203.249,203.296,21000000.0
2006-02-28 15:16:00,203.303,203.322,203.295,203.315,56200000.0
2006-02-28 15:17:00,203.317,203.317,203.291,203.304,32900000.0
2006-02-28 15:18:00,203.301,203.326,203.299,203.326,24800000.0
2006-02-28 15:19:00,203.336,203.336,203.306,203.308,33100000.0
2006-02-28 15:20:00,203.304,203.314,203.275,203.276,49300000.0
2006-02-28 15:21:00,203.239,203.257,203.226,203.229,21300000.0
2006-02-28 15:22:00,203.221,203.255,203.221,203.246,45000000.0
2006-02-28 15:23:00,203.249,203.257,203.223,203.23,38400000.0
2006-02-28 15:24:00,203.25,203.262,203.23,203.252,63700000.0
2006-02-28 15:25:00,203.255,203.255,203.232,203.239,47900001.0
2006-02-28 15:26:00,203.242,203.248,203.234,203.244,52699999.0
2006-02-28 15:27:00,203.224,203.229,203.209,203.214,76700002.0
2006-02-28 15:28:00,203.211,203.233,203.193,203.233,54600000.0
2006-02-28 15:29:00,203.214,203.227,203.18,203.18,55800000.0
2006-02-28 15:30:00,203.161,203.192,203.134,203.165,76900000.0
2006-02-28 15:31:00,203.137,203.157,203.109,203.154,79100000.0
2006-02-28 15:32:00,203.154,203.198,203.145,203.179,31600000.0
2006-02-28 15:33:00,203.183,203.199,203.174,203.188,52200001.0
2006-02-28 15:34:00,203.175,203.199,203.175,203.184,53599999.0
2006-02-28 15:35:00,203.177,203.177,203.17,203.17,17000000.0
2006-02-28 15:36:00,203.174,203.174,203.11,203.124,44100000.0
2006-02-28 15:37:00,203.122,203.122,203.017,203.029,61199999.0
2006-02-28 15:38:00,203.037,203.056,203.027,203.04,53100000.0
2006-02-28 15:39:00,203.038,203.056,203.017,203.031,49899999.0
2006-02-28 15:40:00,203.023,203.067,203.023,203.04,51300000.0
2006-02-28 15:41:00,203.044,203.096,203.029,203.096,40300000.0
2006-02-28 15:42:00,203.119,203.144,203.119,203.129,59100001.0
2006-02-28 15:43:00,203.135,203.135,203.1,203.126,40400000.0
2006-02-28 15:44:00,203.148,203.172,203.147,203.147,42500001.0
2006-02-28 15:45:00,203.158,203.186,203.15,203.151,55300000.0
2006-02-28 15:46:00,203.176,203.19,203.162,203.19,44700000.0
2006-02-28 15:47:00,203.198,203.213,203.183,203.201,75200000.0
2006-02-28 15:48:00,203.193,203.212,203.181,203.212,54699999.0
2006-02-28 15:49:00,203.187,203.192,203.18,203.191,55600000.0
2006-02-28 15:50:00,203.192,203.205,203.192,203.205,34100000.0
2006-02-28 15:51:00,203.199,203.207,203.193,203.198,60900000.0
2006-02-28 15:52:00,203.185,203.186,203.162,203.162,26700000.0
2006-02-28 15:53:00,203.181,203.181,203.158,203.158,39700000.0
2006-02-28 15:54:00,203.156,203.167,203.138,203.16,43200000.0
2006-02-28 15:55:00,203.158,203.168,203.129,203.129,40600000.0
2006-02-28 15:56:00,203.129,203.129,203.108,203.129,64900000.0
2006-02-28 15:57:00,203.114,203.125,203.088,203.093,33400000.0
2006-02-28 15:58:00,203.098,203.108,203.087,203.095,68200000.0
2006-02-28 15:59:00,203.103,203.114,203.098,203.103,35700001.0
2006-02-28 16:00:00,203.085,203.129,203.085,203.108,35200000.0
2006-02-28 16:01:00,203.111,203.111,203.086,203.09,59000000.0
2006-02-28 16:02:00,203.076,203.085,203.062,203.073,32200000.0
2006-02-28 16:03:00,203.069,203.082,203.045,203.045,62700000.0
2006-02-28 16:04:00,203.068,203.068,203.042,203.043,32200000.0
2006-02-28 16:05:00,203.059,203.074,203.058,203.07,25800000.0
2006-02-28 16:06:00,203.071,203.083,203.054,203.065,34300000.0
2006-02-28 16:07:00,203.058,203.063,203.036,203.047,27900000.0
2006-02-28 16:08:00,203.055,203.071,203.048,203.07,48300000.0
2006-02-28 16:09:00,203.071,203.085,203.061,203.061,45100000.0
2006-02-28 16:10:00,203.044,203.06,203.036,203.06,39300000.0
2006-02-28 16:11:00,203.054,203.07,202.959,202.96,80900000.0
2006-02-28 16:12:00,202.943,202.943,202.898,202.912,25100000.0
2006-02-28 16:13:00,202.922,202.948,202.912,202.948,64400000.0
2006-02-28 16:14:00,202.944,202.994,202.944,202.994,38000000.0
2006-02-28 16:15:00,203.029,203.038,202.993,202.993,39900001.0
2006-02-28 16:16:00,202.962,202.979,202.91,202.91,29900000.0
2006-02-28 16:17:00,202.907,202.944,202.907,202.94,35800000.0
2006-02-28 16:18:00,202.93,202.942,202.922,202.922,22400000.0
2006-02-28 16:19:00,202.93,202.93,202.904,202.904,59300001.0
2006-02-28 16:20:00,202.895,202.895,202.852,202.852,37400000.0
2006-02-28 16:21:00,202.863,202.88,202.852,202.88,61300000.0
2006-02-28 16:22:00,202.896,202.909,202.893,202.9,36500000.0
2006-02-28 16:23:00,202.894,202.907,202.886,202.891,105500000.0
2006-02-28 16:24:00,202.905,202.911,202.9,202.905,36999999.0
2006-02-28 16:25:00,202.909,202.922,202.902,202.922,39000000.0
2006-02-28 16:26:00,202.912,202.917,202.873,202.873,48900000.0
2006-02-28 16:27:00,202.864,202.885,202.858,202.876,35900000.0
2006-02-28 16:28:00,202.862,202.862,202.861,202.861,27599999.0
2006-02-28 16:29:00,202.839,202.839,202.803,202.838,35300000.0
2006-02-28 16:30:00,202.829,202.834,202.809,202.817,47700000.0
2006-02-28 16:31:00,202.817,202.837,202.813,202.835,43400000.0
2006-02-28 16:32:00,202.835,202.851,202.83,202.844,80000001.0
2006-02-28 16:33:00,202.837,202.837,202.825,202.825,38600000.0
2006-02-28 16:34:00,202.82,202.827,202.75,202.752,48600000.0
2006-02-28 16:35:00,202.733,202.762,202.732,202.748,94700000.0
2006-02-28 16:36:00,202.763,202.774,202.758,202.77,75299999.0
2006-02-28 16:37:00,202.782,202.814,202.771,202.779,54000000.0
2006-02-28 16:38:00,202.76,202.779,202.75,202.771,61300000.0
2006-02-28 16:39:00,202.781,202.798,202.781,202.789,27000000.0
2006-02-28 16:40:00,202.791,202.809,202.789,202.79,60500000.0
2006-02-28 16:41:00,202.804,202.818,202.79,202.807,60400000.0
2006-02-28 16:42:00,202.823,202.86,202.82,202.846,39900000.0
2006-02-28 16:43:00,202.864,202.864,202.843,202.859,65500001.0
2006-02-28 16:44:00,202.866,202.891,202.866,202.882,46700000.0
2006-02-28 16:45:00,202.876,202.904,202.875,202.904,95299999.0
2006-02-28 16:46:00,202.894,202.897,202.862,202.862,61399999.0
2006-02-28 16:47:00,202.875,202.88,202.872,202.878,53900000.0
2006-02-28 16:48:00,202.877,202.899,202.873,202.882,80199998.0
2006-02-28 16:49:00,202.885,202.885,202.865,202.878,39400000.0
2006-02-28 16:50:00,202.871,202.871,202.826,202.826,20400000.0
2006-02-28 16:51:00,202.829,202.851,202.821,202.845,64000000.0
2006-02-28 16:52:00,202.847,202.855,202.829,202.837,22000000.0
2006-02-28 16:53:00,202.81,202.841,202.81,202.83,70000000.0
2006-02-28 16:54:00,202.823,202.829,202.811,202.811,52600000.0
2006-02-28 16:55:00,202.807,202.834,202.807,202.82,71100000.0
2006-02-28 16:56:00,202.824,202.826,202.793,202.81,62499999.0
2006-02-28 16:57:00,202.74,202.799,202.649,202.796,39099999.0
2006-02-28 16:58:00,202.814,202.814,202.635,202.759,72600000.0
2006-02-28 16:59:00,202.797,202.83,202.575,202.575,93200001.0
2006-02-28 17:00:00,202.724,202.854,202.652,202.853,38000000.0
2006-02-28 17:01:00,202.845,202.873,202.81,202.873,55100000.0
2006-02-28 17:02:00,202.876,202.876,202.846,202.864,36800000.0
2006-02-28 17:03:00,202.856,202.888,202.853,202.866,80200000.0
2006-02-28 17:04:00,202.882,202.882,202.85,202.873,28600000.0
2006-02-28 17:05:00,202.877,202.901,202.86,202.86,32100000.0
2006-02-28 17:06:00,202.883,202.905,202.882,202.905,68800001.0
2006-02-28 17:07:00,202.886,202.899,202.86,202.894,77600001.0
2006-02-28 17:08:00,202.882,202.898,202.877,202.886,69800000.0
2006-02-28 17:09:00,202.855,202.855,202.813,202.818,37600000.0
2006-02-28 17:10:00,202.828,202.86,202.828,202.848,31700000.0
2006-02-28 17:11:00,202.871,202.919,202.871,202.908,26800000.0
2006-02-28 17:12:00,202.914,202.946,202.914,202.937,41000000.0
2006-02-28 17:13:00,202.975,203.019,202.966,203.007,34400000.0
2006-02-28 17:14:00,203.026,203.026,202.992,202.992,89700000.0
2006-02-28 17:15:00,202.991,203.022,202.961,203.022,80400001.0
2006-02-28 17:16:00,203.023,203.023,202.972,202.972,31900000.0
2006-02-28 17:17:00,202.965,203.002,202.965,203.002,70000000.0
2006-02-28 17:18:00,203.014,203.065,203.014,203.063,36500000.0
2006-02-28 17:19:00,203.08,203.089,203.051,203.052,67500000.0
2006-02-28 17:20:00,203.026,203.03,203.008,203.008,62600000.0
2006-02-28 17:21:00,203.016,203.034,203.008,203.029,72700000.0
2006-02-28 17:22:00,203.019,203.058,203.019,203.058,37800001.0
2006-02-28 17:23:00,203.065,203.148,203.064,203.148,46999999.0
2006-02-28 17:24:00,203.173,203.206,203.173,203.19,43200001.0
2006-02-28 17:25:00,203.167,203.167,203.131,203.131,33800000.0
2006-02-28 17:26:00,203.141,203.151,203.115,203.125,52600000.0
2006-02-28 17:27:00,203.114,203.15,203.114,203.15,22700000.0
2006-02-28 17:28:00,203.166,203.175,203.135,203.142,59500000.0
2006-02-28 17:29:00,203.157,203.184,203.15,203.156,59300000.0
2006-02-28 17:30:00,203.155,203.187,203.153,203.185,33600000.0
2006-02-28 17:31:00,203.187,203.198,203.048,203.059,55800000.0
2006-02-28 17:32:00,203.046,203.11,203.039,203.11,60200000.0
2006-02-28 17:33:00,203.125,203.146,203.1,203.118,76900000.0
2006-02-28 17:34:00,202.976,203.105,202.773,203.105,25700000.0
2006-02-28 17:35:00,203.094,203.106,203.036,203.036,77000001.0
2006-02-28 17:36:00,203.02,203.047,203.017,203.025,60100000.0
2006-02-28 17:37:00,202.998,203.012,202.975,202.975,62700001.0
2006-02-28 17:38:00,202.966,202.978,202.954,202.978,47900001.0
2006-02-28 17:39:00,202.953,202.982,202.939,202.981,55500000.0
2006-02-28 17:40:00,202.983,203.035,202.983,203.026,43000000.0
2006-02-28 17:41:00,203.038,203.044,202.998,202.998,25900000.0
2006-02-28 17:42:00,202.977,202.979,202.955,202.969,31000000.0
2006-02-28 17:43:00,202.961,202.961,202.938,202.953,103599998.0
2006-02-28 17:44:00,202.953,202.953,202.846,202.846,20300000.0
2006-02-28 17:45:00,202.825,202.861,202.825,202.853,33800000.0
2006-02-28 17:46:00,202.875,202.895,202.864,202.876,82400000.0
2006-02-28 17:47:00,202.895,202.901,202.862,202.862,29100000.0
2006-02-28 17:48:00,202.88,202.937,202.88,202.923,41300000.0
2006-02-28 17:49:00,202.951,202.951,202.909,202.935,66000000.0
2006-02-28 17:50:00,202.955,202.961,202.933,202.933,38900000.0
2006-02-28 17:51:00,202.941,202.941,202.907,202.91,33400000.0
2006-02-28 17:52:00,202.927,202.948,202.914,202.94,37100000.0
2006-02-28 17:53:00,202.935,202.938,202.905,202.924,46800001.0
2006-02-28 17:54:00,202.918,202.918,202.882,202.891,25800000.0
2006-02-28 17:55:00,202.894,202.904,202.884,202.903,69500000.0
2006-02-28 17:56:00,202.908,202.911,202.865,202.865,53900001.0
2006-02-28 17:57:00,202.851,202.901,202.851,202.901,30700000.0
2006-02-28 17:58:00,202.913,202.989,202.903,202.97,76700000.0
2006-02-28 17:59:00,202.916,202.916,202.598,202.724,61000000.0
2006-02-28 18:00:00,202.79,202.81,202.771,202.804,107200000.0
2006-02-28 18:01:00,202.843,202.876,202.832,202.874,509999998.0
2006-02-28 18:02:00,202.88,202.938,202.88,202.937,745100000.0
2006-02-28 18:03:00,202.952,202.968,202.931,202.957,622900002.0
2006-02-28 18:04:00,202.977,203.025,202.977,202.988,462600001.0
2006-02-28 18:05:00,203.013,203.105,203.006,203.06,700600002.0
2006-02-28 18:06:00,203.052,203.096,203.024,203.059,731900001.0
2006-02-28 18:07:00,203.061,203.103,203.061,203.068,728000000.0
2006-02-28 18:08:00,203.074,203.125,203.052,203.103,602399999.0
2006-02-28 18:09:00,203.1,203.106,203.041,203.047,496200001.0
2006-02-28 18:10:00,203.033,203.051,202.991,202.991,535199998.0
2006-02-28 18:11:00,202.987,203.086,202.987,203.065,442500005.0
2006-02-28 18:12:00,203.077,203.114,203.077,203.1,246900000.0
2006-02-28 18:13:00,203.075,203.075,202.571,202.964,438999998.0
2006-02-28 18:14:00,202.984,203.116,202.972,203.101,569000002.0
2006-02-28 18:15:00,203.131,203.131,203.091,203.094,664299999.0
2006-02-28 18:16:00,203.087,203.087,203.045,203.064,730199999.0
2006-02-28 18:17:00,203.06,203.064,203.044,203.048,240500001.0
2006-02-28 18:18:00,203.044,203.123,203.044,203.084,428000002.0
2006-02-28 18:19:00,203.078,203.106,203.057,203.106,459600000.0
2006-02-28 18:20:00,203.135,203.153,203.085,203.136,568800002.0
2006-02-28 18:21:00,203.151,203.21,203.131,203.195,631699999.0
2006-02-28 18:22:00,203.195,203.205,203.135,203.179,470400000.0
2006-02-28 18:23:00,203.157,203.176,203.132,203.172,853000003.0
2006-02-28 18:24:00,203.165,203.182,203.12,203.182,634600000.0
2006-02-28 18:25:00,203.194,203.194,203.157,203.183,499000000.0
2006-02-28 18:26:00,203.185,203.189,203.166,203.169,264500001.0
2006-02-28 18:27:00,203.16,203.167,203.122,203.14,454000000.0
2006-02-28 18:28:00,203.145,203.172,203.131,203.147,454099998.0
2006-02-28 18:29:00,203.163,203.23,203.155,203.23,514300002.0
2006-02-28 18:30:00,203.248,203.259,203.231,203.251,299299998.0
2006-02-28 18:31:00,203.266,203.297,203.253,203.265,309800000.0
2006-02-28 18:32:00,203.255,203.255,203.172,203.172,489200001.0
2006-02-28 18:33:00,203.167,203.191,203.149,203.152,431400001.0
2006-02-28 18:34:00,203.161,203.192,203.15,203.183,492200002.0
2006-02-28 18:35:00,203.174,203.177,203.138,203.138,394799999.0
2006-02-28 18:36:00,203.135,203.189,203.135,203.189,259900000.0
2006-02-28 18:37:00,203.188,203.195,203.149,203.15,100900000.0
2006-02-28 18:38:00,203.149,203.158,203.129,203.15,172900000.0
2006-02-28 18:39:00,203.143,203.15,203.117,203.13,138399999.0
2006-02-28 18:40:00,203.123,203.187,203.123,203.13,277200001.0
2006-02-28 18:41:00,203.113,203.14,203.1,203.14,272000001.0
2006-02-28 18:42:00,203.147,203.148,203.103,203.103,232300000.0
2006-02-28 18:43:00,203.088,203.121,203.088,203.103,159900001.0
2006-02-28 18:44:00,203.111,203.131,203.097,203.099,366000001.0
2006-02-28 18:45:00,203.09,203.091,203.061,203.089,192900001.0
2006-02-28 18:46:00,203.09,203.111,203.083,203.09,222400001.0
2006-02-28 18:47:00,203.079,203.083,203.057,203.057,71500000.0
2006-02-28 18:48:00,203.059,203.06,203.022,203.06,171000001.0
2006-02-28 18:49:00,203.065,203.102,203.051,203.098,170799999.0
2006-02-28 18:50:00,203.109,203.157,203.098,203.156,239600000.0
2006-02-28 18:51:00,203.155,203.158,203.129,203.14,205700000.0
2006-02-28 18:52:00,203.144,203.15,203.117,203.137,301300000.0
2006-02-28 18:53:00,203.146,203.167,203.145,203.148,198000000.0
2006-02-28 18:54:00,203.165,203.176,203.153,203.153,212300001.0
2006-02-28 18:55:00,203.154,203.175,203.129,203.129,265600002.0
2006-02-28 18:56:00,203.139,203.148,203.137,203.148,24900000.0
2006-02-28 18:57:00,203.147,203.147,203.121,203.134,151500000.0
2006-02-28 18:58:00,203.135,203.161,203.128,203.13,352800003.0
2006-02-28 18:59:00,203.109,203.12,203.069,203.095,310500000.0
2006-02-28 19:00:00,203.081,203.095,203.077,203.086,58600000.0
2006-02-28 19:01:00,203.08,203.107,203.08,203.099,138200002.0
2006-02-28 19:02:00,203.1,203.127,203.089,203.089,179899998.0
2006-02-28 19:03:00,203.086,203.1,203.079,203.088,291100001.0
2006-02-28 19:04:00,203.094,203.109,203.078,203.085,156600000.0
2006-02-28 19:05:00,203.079,203.095,203.066,203.095,186300000.0
2006-02-28 19:06:00,203.097,203.119,203.078,203.106,348100002.0
2006-02-28 19:07:00,203.112,203.122,203.099,203.107,362399999.0
2006-02-28 19:08:00,203.107,203.137,203.098,203.114,390600000.0
2006-02-28 19:09:00,203.117,203.117,203.093,203.099,223600001.0
2006-02-28 19:10:00,203.107,203.142,203.107,203.13,114100000.0
2006-02-28 19:11:00,203.119,203.135,203.106,203.126,21400000.0
2006-02-28 19:12:00,203.118,203.128,203.113,203.121,83500000.0
2006-02-28 19:13:00,203.12,203.137,203.111,203.12,182700000.0
2006-02-28 19:14:00,203.117,203.123,203.098,203.116,265700000.0
2006-02-28 19:15:00,203.124,203.137,203.114,203.129,277299999.0
2006-02-28 19:16:00,203.13,203.134,203.12,203.131,53800000.0
2006-02-28 19:17:00,203.145,203.145,203.121,203.132,90800000.0
2006-02-28 19:18:00,203.124,203.133,203.111,203.127,135600000.0
2006-02-28 19:19:00,203.136,203.166,203.128,203.15,160000000.0
2006-02-28 19:20:00,203.157,203.183,203.151,203.18,156099999.0
2006-02-28 19:21:00,203.186,203.189,203.162,203.187,148800000.0
2006-02-28 19:22:00,203.185,203.185,203.162,203.162,102399999.0
2006-02-28 19:23:00,203.162,203.19,203.16,203.18,462000001.0
2006-02-28 19:24:00,203.183,203.183,203.144,203.144,119000000.0
2006-02-28 19:25:00,203.147,203.157,203.144,203.153,190400000.0
2006-02-28 19:26:00,203.154,203.192,203.15,203.18,431300000.0
2006-02-28 19:27:00,203.166,203.186,203.16,203.16,270399999.0
2006-02-28 19:28:00,203.165,203.169,203.141,203.169,197999999.0
2006-02-28 19:29:00,203.167,203.167,203.13,203.16,47400000.0
2006-02-28 19:30:00,203.16,203.175,203.138,203.145,208100000.0
2006-02-28 19:31:00,203.139,203.151,203.139,203.15,153999999.0
2006-02-28 19:32:00,203.146,203.164,203.14,203.15,382999997.0
2006-02-28 19:33:00,203.153,203.153,203.127,203.14,147600001.0
2006-02-28 19:34:00,203.141,203.142,203.122,203.125,302700000.0
2006-02-28 19:35:00,203.116,203.134,203.108,203.119,271199999.0
2006-02-28 19:36:00,203.12,203.123,203.1,203.111,327800000.0
2006-02-28 19:37:00,203.12,203.123,203.113,203.123,137200002.0
2006-02-28 19:38:00,203.126,203.134,203.106,203.106,191500000.0
2006-02-28 19:39:00,203.101,203.112,203.093,203.1,152000000.0
2006-02-28 19:40:00,203.1,203.1,203.072,203.078,292600000.0
2006-02-28 19:41:00,203.085,203.085,203.06,203.068,361300000.0
2006-02-28 19:42:00,203.06,203.075,203.053,203.073,196299997.0
2006-02-28 19:43:00,203.086,203.1,203.081,203.1,129100003.0
2006-02-28 19:44:00,203.102,203.113,203.08,203.083,261500001.0
2006-02-28 19:45:00,203.074,203.074,202.992,203.006,157200000.0
2006-02-28 19:46:00,203.008,203.032,203.002,203.015,135000000.0
2006-02-28 19:47:00,203.018,203.031,203.015,203.031,38000000.0
2006-02-28 19:48:00,203.022,203.054,203.02,203.03,262799999.0
2006-02-28 19:49:00,203.022,203.034,203.008,203.027,158100000.0
2006-02-28 19:50:00,203.026,203.054,203.021,203.043,217100001.0
2006-02-28 19:51:00,203.043,203.049,203.035,203.039,106900000.0
2006-02-28 19:52:00,203.045,203.045,203.018,203.032,146499999.0
2006-02-28 19:53:00,203.032,203.049,203.007,203.007,154500000.0
2006-02-28 19:54:00,202.99,202.99,202.961,202.987,204700002.0
2006-02-28 19:55:00,202.984,202.984,202.935,202.935,61600000.0
2006-02-28 19:56:00,202.937,202.961,202.928,202.961,152600000.0
2006-02-28 19:57:00,202.966,203.003,202.966,202.988,159900001.0
2006-02-28 19:58:00,202.987,202.998,202.97,202.97,332500003.0
2006-02-28 19:59:00,202.977,202.994,202.976,202.98,241700000.0
2006-02-28 20:00:00,202.988,203.001,202.988,203.0,88000000.0
2006-02-28 20:01:00,203.007,203.018,202.999,203.01,83300000.0
2006-02-28 20:02:00,203.005,203.005,202.987,202.995,248299999.0
2006-02-28 20:03:00,202.989,203.015,202.988,202.99,129900001.0
2006-02-28 20:04:00,202.989,203.015,202.981,202.981,122600000.0
2006-02-28 20:05:00,202.975,203.007,202.97,202.996,128600000.0
2006-02-28 20:06:00,203.002,203.033,203.002,203.03,207700000.0
2006-02-28 20:07:00,203.052,203.085,203.052,203.065,184100000.0
2006-02-28 20:08:00,203.075,203.104,203.059,203.073,188699999.0
2006-02-28 20:09:00,203.083,203.099,203.078,203.086,175500000.0
2006-02-28 20:10:00,203.092,203.109,203.092,203.102,168400000.0
2006-02-28 20:11:00,203.104,203.104,203.075,203.083,284600003.0
2006-02-28 20:12:00,203.085,203.151,203.085,203.151,495700000.0
2006-02-28 20:13:00,203.157,203.157,203.104,203.126,190800001.0
2006-02-28 20:14:00,203.118,203.13,203.1,203.1,154500001.0
2006-02-28 20:15:00,203.108,203.142,203.106,203.12,307299999.0
2006-02-28 20:16:00,203.116,203.134,203.106,203.117,149900000.0
2006-02-28 20:17:00,203.125,203.125,203.101,203.123,31700000.0
2006-02-28 20:18:00,203.126,203.133,203.104,203.105,137700000.0
2006-02-28 20:19:00,203.118,203.144,203.116,203.129,116500000.0
2006-02-28 20:20:00,203.14,203.165,203.14,203.152,288900000.0
2006-02-28 20:21:00,203.147,203.158,203.135,203.14,126000000.0
2006-02-28 20:22:00,203.145,203.166,203.13,203.15,189599998.0
2006-02-28 20:23:00,203.154,203.182,203.152,203.172,197400002.0
2006-02-28 20:24:00,203.171,203.181,203.142,203.15,163900000.0
2006-02-28 20:25:00,203.151,203.173,203.151,203.152,277500001.0
2006-02-28 20:26:00,203.153,203.187,203.15,203.176,306999997.0
2006-02-28 20:27:00,203.17,203.18,203.145,203.175,192100002.0
2006-02-28 20:28:00,203.167,203.167,203.137,203.145,393500002.0
2006-02-28 20:29:00,203.162,203.183,203.157,203.162,525300002.0
2006-02-28 20:30:00,203.173,203.19,203.167,203.18,576100003.0
2006-02-28 20:31:00,203.178,203.183,203.151,203.162,499200003.0
2006-02-28 20:32:00,203.161,203.169,203.142,203.162,592399998.0
2006-02-28 20:33:00,203.17,203.218,203.17,203.209,137700000.0
2006-02-28 20:34:00,203.197,203.199,203.176,203.191,192299999.0
2006-02-28 20:35:00,203.19,203.203,203.188,203.195,104599999.0
2006-02-28 20:36:00,203.196,203.21,203.189,203.2,82400000.0
2006-02-28 20:37:00,203.191,203.21,203.191,203.203,105599999.0
2006-02-28 20:38:00,203.191,203.2,203.166,203.166,276200000.0
2006-02-28 20:39:00,203.162,203.195,203.151,203.19,224000000.0
2006-02-28 20:40:00,203.205,203.22,203.191,203.202,503999997.0
2006-02-28 20:41:00,203.202,203.208,203.19,203.202,166500000.0
2006-02-28 20:42:00,203.196,203.213,203.189,203.204,287000000.0
2006-02-28 20:43:00,203.203,203.203,203.183,203.185,365900002.0
2006-02-28 20:44:00,203.191,203.214,203.186,203.212,375800001.0
2006-02-28 20:45:00,203.22,203.221,203.198,203.221,298599997.0
2006-02-28 20:46:00,203.222,203.225,203.198,203.208,232099999.0
2006-02-28 20:47:00,203.209,203.225,203.208,203.216,275200001.0
2006-02-28 20:48:00,203.226,203.242,203.219,203.219,319799995.0
2006-02-28 20:49:00,203.225,203.23,203.215,203.225,129900000.0
2006-02-28 20:50:00,203.216,203.223,203.199,203.209,429900001.0
2006-02-28 20:51:00,203.207,203.242,203.207,203.242,112600002.0
2006-02-28 20:52:00,203.255,203.349,203.255,203.349,99099998.0
2006-02-28 20:53:00,203.355,203.379,203.347,203.347,245500002.0
2006-02-28 20:54:00,203.351,203.403,203.341,203.39,204300000.0
2006-02-28 20:55:00,203.38,203.386,203.351,203.371,301500003.0
2006-02-28 20:56:00,203.375,203.386,203.361,203.366,288000000.0
2006-02-28 20:57:00,203.36,203.366,203.331,203.331,370000001.0
2006-02-28 20:58:00,203.32,203.329,203.305,203.321,366300001.0
2006-02-28 20:59:00,203.322,203.329,203.304,203.329,482400000.0
2006-02-28 21:00:00,203.335,203.362,203.324,203.349,417900000.0
2006-02-28 21:01:00,203.344,203.36,203.334,203.337,467100001.0
2006-02-28 21:02:00,203.333,203.36,203.319,203.355,213000000.0
2006-02-28 21:03:00,203.343,203.353,203.326,203.34,213399999.0
2006-02-28 21:04:00,203.355,203.355,203.31,203.328,85800000.0
2006-02-28 21:05:00,203.333,203.358,203.318,203.318,99299999.0
2006-02-28 21:06:00,203.31,203.313,203.291,203.298,112400000.0
2006-02-28 21:07:00,203.313,203.329,203.281,203.298,153100000.0
2006-02-28 21:08:00,203.305,203.336,203.305,203.31,194600000.0
2006-02-28 21:09:00,203.32,203.339,203.32,203.327,84400000.0
2006-02-28 21:10:00,203.322,203.322,203.277,203.301,74100000.0
2006-02-28 21:11:00,203.308,203.315,203.295,203.314,62399999.0
2006-02-28 21:12:00,203.326,203.364,203.326,203.347,97700000.0
2006-02-28 21:13:00,203.352,203.363,203.316,203.333,173400000.0
2006-02-28 21:14:00,203.322,203.325,203.295,203.295,364700002.0
2006-02-28 21:15:00,203.279,203.302,203.267,203.271,287500001.0
2006-02-28 21:16:00,203.264,203.265,203.245,203.245,75299999.0
2006-02-28 21:17:00,203.243,203.263,203.217,203.218,196500001.0
2006-02-28 21:18:00,203.212,203.217,203.165,203.172,149900001.0
2006-02-28 21:19:00,203.17,203.185,203.158,203.173,243700002.0
2006-02-28 21:20:00,203.183,203.216,203.178,203.216,371600000.0
2006-02-28 21:21:00,203.22,203.222,203.195,203.195,226100002.0
2006-02-28 21:22:00,203.19,203.214,203.187,203.187,186200000.0
2006-02-28 21:23:00,203.189,203.233,203.189,203.23,159800000.0
2006-02-28 21:24:00,203.237,203.279,203.237,203.279,202299999.0
2006-02-28 21:25:00,203.286,203.29,203.25,203.253,297800001.0
2006-02-28 21:26:00,203.247,203.277,203.247,203.272,85300000.0
2006-02-28 21:27:00,203.278,203.283,203.264,203.273,138600000.0
2006-02-28 21:28:00,203.274,203.274,203.247,203.249,117899998.0
2006-02-28 21:29:00,203.255,203.275,203.255,203.263,84300000.0
2006-02-28 21:30:00,203.263,203.282,203.259,203.276,113299998.0
2006-02-28 21:31:00,203.255,203.272,203.255,203.27,26700000.0
2006-02-28 21:32:00,203.269,203.271,203.257,203.257,85900001.0
2006-02-28 21:33:00,203.245,203.247,203.219,203.222,152200000.0
2006-02-28 21:34:00,203.222,203.223,203.199,203.202,100100000.0
2006-02-28 21:35:00,203.183,203.189,203.167,203.189,31400000.0
2006-02-28 21:36:00,203.184,203.184,203.173,203.173,53100000.0
2006-02-28 21:37:00,203.164,203.164,203.145,203.145,84600000.0
2006-02-28 21:38:00,203.136,203.161,203.136,203.147,27000000.0
2006-02-28 21:39:00,203.15,203.152,203.128,203.138,62100000.0
2006-02-28 21:40:00,203.145,203.145,203.131,203.137,72699999.0
2006-02-28 21:41:00,203.145,203.167,203.145,203.167,35700000.0
2006-02-28 21:42:00,203.177,203.201,203.17,203.174,142900000.0
2006-02-28 21:43:00,203.175,203.175,203.142,203.142,76500000.0
2006-02-28 21:44:00,203.125,203.125,203.08,203.095,216599999.0
2006-02-28 21:45:00,203.099,203.125,203.096,203.125,122600001.0
2006-02-28 21:46:00,203.124,203.124,203.097,203.102,122399999.0
2006-02-28 21:47:00,203.097,203.097,203.064,203.064,50600000.0
2006-02-28 21:48:00,203.066,203.098,203.056,203.098,117600000.0
2006-02-28 21:49:00,203.097,203.119,203.097,203.114,66000001.0
2006-02-28 21:50:00,203.135,203.158,203.135,203.158,44599999.0
2006-02-28 21:51:00,203.159,203.165,203.15,203.15,85700001.0
2006-02-28 21:52:00,203.141,203.163,203.136,203.153,61100000.0
2006-02-28 21:53:00,203.16,203.16,203.142,203.142,40400000.0
2006-02-28 21:54:00,203.14,203.145,203.127,203.137,85500001.0
2006-02-28 21:55:00,203.131,203.138,203.127,203.128,35000000.0
2006-02-28 21:56:00,203.116,203.116,203.103,203.107,42000000.0
2006-02-28 21:57:00,203.122,203.181,203.122,203.181,61600000.0
2006-02-28 21:58:00,203.143,203.17,203.034,203.034,80299999.0
2006-02-28 21:59:00,203.016,203.02,202.966,202.966,183300000.0
2006-02-28 22:00:00,202.955,202.991,202.955,202.991,183399999.0
2006-02-28 22:01:00,202.992,202.992,202.955,202.975,228200000.0
2006-02-28 22:02:00,202.959,202.962,202.919,202.925,256699999.0
2006-02-28 22:03:00,202.93,202.942,202.914,202.914,58100000.0
2006-02-28 22:04:00,202.906,202.94,202.906,202.933,124000000.0
2006-02-28 22:05:00,202.944,202.966,202.944,202.965,59100000.0
2006-02-28 22:06:00,202.962,202.975,202.949,202.972,27700000.0
2006-02-28 22:07:00,202.963,203.006,202.963,202.989,64800000.0
2006-02-28 22:08:00,202.981,202.981,202.951,202.976,104400000.0
2006-02-28 22:09:00,202.981,202.991,202.979,202.991,40700000.0
2006-02-28 22:10:00,203.003,203.033,203.003,203.033,43700001.0
2006-02-28 22:11:00,203.027,203.036,203.013,203.023,54100000.0
2006-02-28 22:12:00,203.006,203.006,202.978,202.978,70800000.0
2006-02-28 22:13:00,202.972,202.972,202.955,202.97,52300000.0
2006-02-28 22:14:00,202.973,203.031,202.965,203.027,52600000.0
2006-02-28 22:15:00,203.022,203.044,202.994,203.023,162700000.0
2006-02-28 22:16:00,203.022,203.025,202.988,202.99,203700000.0
2006-02-28 22:17:00,202.978,202.994,202.972,202.98,58900000.0
2006-02-28 22:18:00,202.988,202.991,202.967,202.967,87200000.0
2006-02-28 22:19:00,202.966,202.988,202.966,202.972,79400000.0
2006-02-28 22:20:00,202.98,202.994,202.977,202.99,29600000.0
2006-02-28 22:21:00,202.988,202.988,202.968,202.968,30900000.0
2006-02-28 22:22:00,202.982,203.0,202.981,202.988,74400000.0
2006-02-28 22:23:00,202.992,203.023,202.992,203.005,68600000.0
2006-02-28 22:24:00,203.017,203.017,202.972,203.002,70100000.0
2006-02-28 22:25:00,202.995,203.01,202.991,203.01,64700000.0
2006-02-28 22:26:00,203.019,203.045,203.019,203.029,46600000.0
2006-02-28 22:27:00,203.025,203.052,203.025,203.029,202400001.0
2006-02-28 22:28:00,203.042,203.045,203.032,203.035,41800000.0
2006-02-28 22:29:00,203.038,203.038,203.025,203.03,165800000.0
2006-02-28 22:30:00,203.028,203.028,203.018,203.02,51900000.0
2006-02-28 22:31:00,203.015,203.015,203.007,203.013,60800000.0
2006-02-28 22:32:00,203.007,203.023,202.998,203.006,95600000.0
2006-02-28 22:33:00,203.015,203.037,202.997,203.014,174600001.0
2006-02-28 22:34:00,203.018,203.018,202.997,202.999,320300002.0
2006-02-28 22:35:00,202.998,203.002,202.986,202.993,38900000.0
2006-02-28 22:36:00,202.992,203.0,202.977,202.981,124800000.0
2006-02-28 22:37:00,202.983,202.984,202.974,202.976,80600002.0
2006-02-28 22:38:00,202.994,202.999,202.973,202.993,52800000.0
2006-02-28 22:39:00,202.993,203.016,202.993,203.011,46800000.0
2006-02-28 22:40:00,203.02,203.033,203.017,203.017,88899999.0
2006-02-28 22:41:00,203.022,203.022,203.001,203.015,62600001.0
2006-02-28 22:42:00,203.01,203.015,202.987,202.987,36200000.0
2006-02-28 22:43:00,202.991,203.009,202.985,203.009,57900000.0
2006-02-28 22:44:00,203.018,203.036,203.013,203.015,110300000.0
2006-02-28 22:45:00,203.024,203.03,203.017,203.03,156100002.0
2006-02-28 22:46:00,203.022,203.032,203.007,203.009,80700000.0
2006-02-28 22:47:00,203.002,203.015,202.999,203.013,80800000.0
2006-02-28 22:48:00,203.025,203.025,202.995,203.017,112500001.0
2006-02-28 22:49:00,203.013,203.029,202.99,202.99,40500000.0
2006-02-28 22:50:00,202.991,202.999,202.987,202.989,65600000.0
2006-02-28 22:51:00,202.99,203.009,202.988,202.993,53000000.0
2006-02-28 22:52:00,202.977,202.997,202.971,202.975,64900001.0
2006-02-28 22:53:00,202.969,202.985,202.959,202.973,130400000.0
2006-02-28 22:54:00,202.972,203.003,202.967,203.003,37000000.0
2006-02-28 22:55:00,203.005,203.03,203.005,203.008,66600000.0
2006-02-28 22:56:00,203.0,203.005,202.99,202.99,77000000.0
2006-02-28 22:57:00,202.997,203.017,202.997,203.004,57500000.0
2006-02-28 22:58:00,203.002,203.004,202.984,202.984,49499999.0
2006-02-28 22:59:00,202.974,202.995,202.972,202.985,91100000.0
2006-02-28 23:00:00,202.981,203.0,202.981,202.982,61600000.0
2006-02-28 23:01:00,202.999,203.024,202.999,203.024,23900000.0
2006-02-28 23:02:00,203.016,203.018,203.005,203.006,27100000.0
2006-02-28 23:03:00,202.985,203.009,202.954,202.963,60400000.0
2006-02-28 23:04:00,202.963,202.963,202.933,202.95,56100000.0
2006-02-28 23:05:00,202.952,202.965,202.937,202.937,41000000.0
2006-02-28 23:06:00,202.942,202.949,202.908,202.918,46100000.0
2006-02-28 23:07:00,202.887,202.915,202.886,202.913,29300000.0
2006-02-28 23:08:00,202.937,202.96,202.926,202.96,70200000.0
2006-02-28 23:09:00,202.949,202.95,202.917,202.95,49800000.0
2006-02-28 23:10:00,202.945,202.965,202.944,202.946,80300000.0
2006-02-28 23:11:00,202.94,202.962,202.937,202.952,79900000.0
2006-02-28 23:12:00,202.954,202.964,202.954,202.964,48800001.0
2006-02-28 23:13:00,202.968,202.973,202.96,202.973,31000000.0
2006-02-28 23:14:00,202.953,202.953,202.923,202.923,48300000.0
2006-02-28 23:15:00,202.939,202.975,202.931,202.969,31900000.0
2006-02-28 23:16:00,202.967,202.988,202.962,202.988,32000000.0
2006-02-28 23:17:00,203.0,203.008,202.997,203.007,68399999.0
2006-02-28 23:18:00,203.009,203.019,202.997,203.011,24500000.0
2006-02-28 23:19:00,203.008,203.017,202.997,203.005,62600001.0
2006-02-28 23:20:00,203.009,203.016,203.005,203.005,41400000.0
2006-02-28 23:21:00,203.015,203.017,202.994,203.005,86600001.0
2006-02-28 23:22:00,203.007,203.024,202.99,202.997,51500000.0
2006-02-28 23:23:00,202.993,203.014,202.991,203.006,62300000.0
2006-02-28 23:24:00,203.021,203.032,203.011,203.016,27100000.0
2006-02-28 23:25:00,203.009,203.025,203.0,203.0,26400000.0
2006-02-28 23:26:00,202.994,203.022,202.99,203.008,38000000.0
2006-02-28 23:27:00,202.996,203.008,202.986,203.006,72500000.0
2006-02-28 23:28:00,202.984,203.003,202.984,202.985,53600000.0
2006-02-28 23:29:00,202.984,202.984,202.959,202.959,21400000.0
2006-02-28 23:30:00,202.993,202.993,202.983,202.985,68100000.0
2006-02-28 23:31:00,202.986,203.016,202.986,202.993,35200000.0
2006-02-28 23:32:00,203.005,203.005,202.976,202.985,39700000.0
2006-02-28 23:33:00,202.993,203.008,202.993,202.994,30700000.0
2006-02-28 23:34:00,203.005,203.028,203.002,203.02,80100000.0
2006-02-28 23:35:00,203.032,203.048,203.024,203.039,24600000.0
2006-02-28 23:36:00,203.045,203.055,203.04,203.05,25900000.0
2006-02-28 23:37:00,203.042,203.042,203.019,203.025,56699999.0
2006-02-28 23:38:00,203.03,203.03,203.008,203.019,24400000.0
2006-02-28 23:39:00,203.019,203.022,203.008,203.022,23300000.0
2006-02-28 23:40:00,203.025,203.035,203.025,203.028,69100000.0
2006-02-28 23:41:00,203.038,203.04,203.018,203.04,44200000.0
2006-02-28 23:42:00,203.037,203.062,203.037,203.043,46200000.0
2006-02-28 23:43:00,203.03,203.047,203.029,203.047,46600001.0
2006-02-28 23:44:00,203.042,203.051,203.035,203.04,83600001.0
2006-02-28 23:45:00,203.039,203.039,203.017,203.017,50900000.0
2006-02-28 23:46:00,203.013,203.015,203.005,203.012,63300000.0
2006-02-28 23:47:00,203.014,203.023,203.006,203.01,44900000.0
2006-02-28 23:48:00,203.014,203.022,203.0,203.015,27300000.0
2006-02-28 23:49:00,203.001,203.001,202.976,202.995,76200000.0
2006-02-28 23:50:00,202.98,202.98,202.951,202.962,33800000.0
2006-02-28 23:51:00,202.97,202.982,202.969,202.98,33000000.0
2006-02-28 23:52:00,202.973,202.994,202.973,202.994,58300000.0
2006-02-28 23:53:00,203.001,203.001,202.976,202.985,42000000.0
2006-02-28 23:54:00,202.996,203.003,202.969,202.969,48600000.0
2006-02-28 23:55:00,202.981,202.981,202.96,202.961,24300000.0
2006-02-28 23:56:00,202.971,202.971,202.944,202.955,48800000.0
2006-02-28 23:57:00,202.944,202.949,202.935,202.941,21900000.0
2006-02-28 23:58:00,202.939,202.949,202.909,202.909,46199999.0
2006-02-28 23:59:00,202.913,202.913,202.907,202.91,34700000.0
2006-03-01 00:00:00,202.938,202.943,202.913,202.941,44600001.0
2006-03-01 00:01:00,202.962,202.994,202.937,202.937,59400000.0
2006-03-01 00:02:00,202.975,202.975,202.911,202.957,20500000.0
2006-03-01 00:03:00,202.923,202.978,202.904,202.978,71600001.0
2006-03-01 00:04:00,202.942,202.945,202.901,202.926,25600000.0
2006-03-01 00:05:00,202.939,202.97,202.935,202.948,36900000.0
2006-03-01 00:06:00,202.946,202.967,202.929,202.951,63200001.0
2006-03-01 00:07:00,202.901,202.934,202.901,202.909,94000001.0
2006-03-01 00:08:00,202.922,202.935,202.848,202.865,45300000.0
2006-03-01 00:09:00,202.834,202.863,202.825,202.852,77699999.0
2006-03-01 00:10:00,202.878,202.897,202.832,202.856,49100000.0
2006-03-01 00:11:00,202.838,202.923,202.838,202.923,42500000.0
2006-03-01 00:12:00,202.903,202.923,202.859,202.891,89400000.0
2006-03-01 00:13:00,202.891,202.933,202.887,202.924,62900000.0
2006-03-01 00:14:00,202.926,202.95,202.894,202.941,52700000.0
2006-03-01 00:15:00,202.945,202.962,202.92,202.936,44900000.0
2006-03-01 00:16:00,202.945,202.963,202.879,202.921,73100001.0
2006-03-01 00:17:00,202.908,202.908,202.843,202.843,23400000.0
2006-03-01 00:18:00,202.886,202.937,202.866,202.914,42300000.0
2006-03-01 00:19:00,202.915,202.916,202.847,202.899,24800000.0
2006-03-01 00:20:00,202.912,202.929,202.855,202.899,78099999.0
2006-03-01 00:21:00,202.907,202.965,202.89,202.948,39100000.0
2006-03-01 00:22:00,202.912,202.958,202.905,202.916,33800000.0
2006-03-01 00:23:00,202.923,202.96,202.901,202.939,66400002.0
2006-03-01 00:24:00,202.946,202.95,202.894,202.917,27800000.0
2006-03-01 00:25:00,202.951,202.955,202.902,202.955,63200000.0
2006-03-01 00:26:00,202.908,202.962,202.908,202.95,38300000.0
2006-03-01 00:27:00,202.888,202.948,202.88,202.926,60000000.0
2006-03-01 00:28:00,202.896,202.919,202.875,202.911,39800000.0
2006-03-01 00:29:00,202.887,202.929,202.853,202.878,50800000.0
2006-03-01 00:30:00,202.907,202.913,202.832,202.862,45900000.0
2006-03-01 00:31:00,202.855,202.885,202.809,202.851,40200000.0
2006-03-01 00:32:00,202.828,202.873,202.828,202.859,26300000.0
2006-03-01 00:33:00,202.868,202.887,202.868,202.88,30100000.0
2006-03-01 00:34:00,202.892,202.905,202.877,202.905,50100000.0
2006-03-01 00:35:00,202.896,202.925,202.891,202.925,66300000.0
2006-03-01 00:36:00,202.909,202.909,202.881,202.895,63099998.0
2006-03-01 00:37:00,202.906,202.91,202.884,202.884,61699999.0
2006-03-01 00:38:00,202.883,202.893,202.877,202.881,32300000.0
2006-03-01 00:39:00,202.875,202.875,202.85,202.85,33600000.0
2006-03-01 00:40:00,202.865,202.867,202.833,202.841,81300000.0
2006-03-01 00:41:00,202.854,202.865,202.854,202.859,31600000.0
2006-03-01 00:42:00,202.849,202.885,202.834,202.872,28600000.0
2006-03-01 00:43:00,202.884,202.893,202.864,202.878,75000000.0
2006-03-01 00:44:00,202.883,202.899,202.88,202.897,45300000.0
2006-03-01 00:45:00,202.9,202.92,202.9,202.92,5200000.0
2006-03-01 00:46:00,202.92,202.933,202.907,202.907,53700001.0
2006-03-01 00:47:00,202.905,202.905,202.885,202.885,51400000.0
2006-03-01 00:48:00,202.883,202.917,202.88,202.91,58799999.0
2006-03-01 00:49:00,202.911,202.944,202.911,202.931,69499999.0
2006-03-01 00:50:00,202.96,202.96,202.941,202.95,40900000.0
2006-03-01 00:51:00,202.96,202.973,202.935,202.973,51700000.0
2006-03-01 00:52:00,202.983,202.992,202.974,202.974,32200000.0
2006-03-01 00:53:00,202.972,203.004,202.972,203.004,28800000.0
2006-03-01 00:54:00,202.995,203.015,202.981,202.996,52800000.0
2006-03-01 00:55:00,202.997,203.0,202.989,202.99,69999999.0
2006-03-01 00:56:00,202.989,203.004,202.988,202.993,29100000.0
2006-03-01 00:57:00,202.992,202.995,202.973,202.995,56600000.0
2006-03-01 00:58:00,202.969,202.974,202.953,202.974,82599998.0
2006-03-01 00:59:00,202.983,202.994,202.977,202.977,52300000.0
2006-03-01 01:00:00,202.983,202.983,202.97,202.973,55500000.0
2006-03-01 01:01:00,202.977,202.988,202.875,202.957,18000000.0
2006-03-01 01:02:00,203.004,203.088,203.004,203.088,55000000.0
2006-03-01 01:03:00,203.077,203.154,203.077,203.154,49800000.0
2006-03-01 01:04:00,203.143,203.143,203.092,203.105,74899999.0
2006-03-01 01:05:00,203.084,203.084,203.042,203.05,16800000.0
2006-03-01 01:06:00,203.039,203.048,203.027,203.03,41200000.0
2006-03-01 01:07:00,203.047,203.067,203.02,203.02,46500000.0
2006-03-01 01:08:00,203.017,203.022,203.006,203.006,36400001.0
2006-03-01 01:09:00,203.016,203.039,203.016,203.021,48300000.0
2006-03-01 01:10:00,203.018,203.035,203.018,203.029,52900001.0
2006-03-01 01:11:00,203.052,203.072,203.036,203.036,62499999.0
2006-03-01 01:12:00,203.043,203.086,203.039,203.083,68200001.0
2006-03-01 01:13:00,203.094,203.115,203.094,203.115,23500000.0
2006-03-01 01:14:00,203.102,203.123,203.094,203.094,85900000.0
2006-03-01 01:15:00,203.118,203.142,203.118,203.128,28000000.0
2006-03-01 01:16:00,203.121,203.131,203.11,203.125,71800000.0
2006-03-01 01:17:00,203.132,203.162,203.125,203.162,44300000.0
2006-03-01 01:18:00,203.183,203.193,203.171,203.171,48800000.0
2006-03-01 01:19:00,203.169,203.184,203.166,203.177,43200001.0
2006-03-01 01:20:00,203.164,203.164,203.097,203.116,67700000.0
2006-03-01 01:21:00,203.113,203.133,203.086,203.099,53600000.0
2006-03-01 01:22:00,203.085,203.085,203.002,203.002,39000000.0
2006-03-01 01:23:00,202.992,203.006,202.989,203.002,37100000.0
2006-03-01 01:24:00,203.005,203.005,202.961,202.97,70499999.0
2006-03-01 01:25:00,202.947,202.947,202.877,202.877,37400000.0
2006-03-01 01:26:00,202.897,202.897,202.826,202.826,58700000.0
2006-03-01 01:27:00,202.819,202.85,202.818,202.837,34700000.0
2006-03-01 01:28:00,202.81,202.815,202.762,202.762,72900000.0
2006-03-01 01:29:00,202.74,202.746,202.612,202.626,66999999.0
2006-03-01 01:30:00,202.605,202.623,202.576,202.621,46700000.0
2006-03-01 01:31:00,202.612,202.612,202.563,202.576,58300000.0
2006-03-01 01:32:00,202.622,202.64,202.576,202.635,32100000.0
2006-03-01 01:33:00,202.64,202.64,202.593,202.627,50700000.0
2006-03-01 01:34:00,202.64,202.64,202.625,202.625,47500000.0
2006-03-01 01:35:00,202.625,202.635,202.623,202.625,31500000.0
2006-03-01 01:36:00,202.632,202.64,202.63,202.63,75500000.0
2006-03-01 01:37:00,202.653,202.667,202.653,202.657,36500000.0
2006-03-01 01:38:00,202.67,202.716,202.669,202.681,41200000.0
2006-03-01 01:39:00,202.689,202.722,202.679,202.694,33800000.0
2006-03-01 01:40:00,202.689,202.701,202.682,202.682,74000002.0
2006-03-01 01:41:00,202.718,202.731,202.705,202.708,41600001.0
2006-03-01 01:42:00,202.737,202.795,202.737,202.795,22600001.0
2006-03-01 01:43:00,202.792,202.873,202.78,202.873,51300000.0
2006-03-01 01:44:00,202.886,202.937,202.872,202.893,69700000.0
2006-03-01 01:45:00,202.879,202.893,202.866,202.869,43300000.0
2006-03-01 01:46:00,202.867,202.882,202.852,202.87,76200000.0
2006-03-01 01:47:00,202.844,202.859,202.84,202.859,62900001.0
2006-03-01 01:48:00,202.86,202.862,202.827,202.862,75800000.0
2006-03-01 01:49:00,202.932,203.045,202.932,203.028,51300000.0
2006-03-01 01:50:00,203.026,203.026,202.992,202.993,41100000.0
2006-03-01 01:51:00,202.973,203.005,202.973,203.005,72000001.0
2006-03-01 01:52:00,203.068,203.238,203.068,203.238,30500000.0
2006-03-01 01:53:00,203.194,203.194,203.132,203.133,61900000.0
2006-03-01 01:54:00,203.125,203.125,203.069,203.088,86699999.0
2006-03-01 01:55:00,203.092,203.122,203.092,203.11,66600001.0
2006-03-01 01:56:00,203.119,203.129,203.088,203.091,29000000.0
2006-03-01 01:57:00,203.109,203.109,203.074,203.089,43500000.0
2006-03-01 01:58:00,203.071,203.071,203.026,203.026,33400001.0
2006-03-01 01:59:00,203.011,203.022,202.997,202.997,21000000.0
2006-03-01 02:00:00,203.03,203.054,203.014,203.039,80900000.0
2006-03-01 02:01:00,203.05,203.072,203.047,203.06,43100000.0
2006-03-01 02:02:00,203.115,203.15,203.088,203.104,45200000.0
2006-03-01 02:03:00,203.105,203.105,203.083,203.095,47400000.0
2006-03-01 02:04:00,203.102,203.116,203.067,203.067,40300000.0
2006-03-01 02:05:00,203.077,203.106,203.073,203.073,72599999.0
2006-03-01 02:06:00,203.067,203.072,203.0,203.013,48500001.0
2006-03-01 02:07:00,203.009,203.009,202.965,202.97,18300000.0
2006-03-01 02:08:00,202.98,203.01,202.973,202.991,72100000.0
2006-03-01 02:09:00,202.977,202.977,202.923,202.923,27500000.0
2006-03-01 02:10:00,202.931,202.99,202.931,202.99,94200000.0
2006-03-01 02:11:00,203.01,203.035,202.984,202.984,89400001.0
2006-03-01 02:12:00,202.966,202.99,202.957,202.985,76000000.0
2006-03-01 02:13:00,202.964,203.015,202.946,203.007,56200000.0
2006-03-01 02:14:00,203.013,203.029,202.997,202.997,76000000.0
2006-03-01 02:15:00,202.998,203.031,202.998,203.031,48700000.0
2006-03-01 02:16:00,203.037,203.055,203.03,203.038,56500000.0
2006-03-01 02:17:00,203.045,203.051,203.022,203.049,53200000.0
2006-03-01 02:18:00,203.055,203.076,203.055,203.073,52700000.0
2006-03-01 02:19:00,203.072,203.088,203.058,203.058,52700000.0
2006-03-01 02:20:00,203.067,203.075,202.955,202.959,50700000.0
2006-03-01 02:21:00,202.954,202.954,202.916,202.923,51900000.0
2006-03-01 02:22:00,202.922,202.962,202.922,202.932,35100000.0
2006-03-01 02:23:00,202.939,203.009,202.939,202.994,58100000.0
2006-03-01 02:24:00,203.003,203.053,203.003,203.042,25499999.0
2006-03-01 02:25:00,203.057,203.081,203.03,203.081,52800000.0
2006-03-01 02:26:00,203.06,203.07,203.02,203.02,47600000.0
2006-03-01 02:27:00,203.022,203.041,203.012,203.036,67200000.0
2006-03-01 02:28:00,203.031,203.055,203.01,203.042,64400000.0
2006-03-01 02:29:00,203.058,203.066,203.043,203.046,33500000.0
2006-03-01 02:30:00,203.049,203.09,203.048,203.06,45900000.0
2006-03-01 02:31:00,203.086,203.118,203.085,203.118,48600000.0
2006-03-01 02:32:00,203.132,203.143,203.112,203.119,81200000.0
2006-03-01 02:33:00,203.108,203.164,203.108,203.14,55900000.0
2006-03-01 02:34:00,203.143,203.15,203.126,203.138,66700000.0
2006-03-01 02:35:00,203.139,203.19,203.139,203.19,40800001.0
2006-03-01 02:36:00,203.173,203.215,203.173,203.214,55200000.0
2006-03-01 02:37:00,203.218,203.234,203.197,203.214,51700000.0
2006-03-01 02:38:00,203.19,203.204,203.156,203.204,56100000.0
2006-03-01 02:39:00,203.224,203.257,203.214,203.257,54600000.0
2006-03-01 02:40:00,203.265,203.334,203.257,203.334,55000000.0
2006-03-01 02:41:00,203.355,203.359,203.32,203.346,64600000.0
2006-03-01 02:42:00,203.346,203.365,203.346,203.357,29900000.0
2006-03-01 02:43:00,203.378,203.378,203.355,203.364,43000000.0
2006-03-01 02:44:00,203.351,203.375,203.351,203.361,44000000.0
2006-03-01 02:45:00,203.335,203.335,203.294,203.314,44600000.0
2006-03-01 02:46:00,203.309,203.32,203.295,203.301,58100000.0
2006-03-01 02:47:00,203.317,203.324,203.3,203.31,31100000.0
2006-03-01 02:48:00,203.309,203.309,203.279,203.295,37999999.0
2006-03-01 02:49:00,203.303,203.306,203.293,203.295,60100001.0
2006-03-01 02:50:00,203.298,203.331,203.298,203.327,72599999.0
2006-03-01 02:51:00,203.338,203.342,203.299,203.321,27100000.0
2006-03-01 02:52:00,203.315,203.325,203.294,203.294,51000000.0
2006-03-01 02:53:00,203.277,203.297,203.264,203.276,52800001.0
2006-03-01 02:54:00,203.248,203.248,203.168,203.192,48100000.0
2006-03-01 02:55:00,203.156,203.18,203.135,203.18,28600000.0
2006-03-01 02:56:00,203.168,203.197,203.168,203.195,75299999.0
2006-03-01 02:57:00,203.204,203.205,203.18,203.187,34600000.0
2006-03-01 02:58:00,203.188,203.248,203.177,203.248,37300000.0
2006-03-01 02:59:00,203.244,203.295,203.237,203.295,55700000.0
2006-03-01 03:00:00,203.299,203.351,203.293,203.351,63900001.0
2006-03-01 03:01:00,203.375,203.397,203.349,203.376,52400000.0
2006-03-01 03:02:00,203.415,203.449,203.385,203.449,90200000.0
2006-03-01 03:03:00,203.488,203.492,203.4,203.4,33300000.0
2006-03-01 03:04:00,203.419,203.454,203.393,203.454,65200000.0
2006-03-01 03:05:00,203.464,203.474,203.44,203.44,83700000.0
2006-03-01 03:06:00,203.457,203.47,203.424,203.452,62100000.0
2006-03-01 03:07:00,203.445,203.453,203.428,203.448,49799999.0
2006-03-01 03:08:00,203.433,203.433,203.402,203.408,58100000.0
2006-03-01 03:09:00,203.392,203.392,203.344,203.388,56100000.0
2006-03-01 03:10:00,203.387,203.397,203.372,203.379,54400000.0
2006-03-01 03:11:00,203.376,203.376,203.339,203.339,79999999.0
2006-03-01 03:12:00,203.354,203.366,203.354,203.359,29900000.0
2006-03-01 03:13:00,203.353,203.373,203.33,203.33,50800000.0
2006-03-01 03:14:00,203.323,203.368,203.317,203.335,63500001.0
2006-03-01 03:15:00,203.331,203.332,203.292,203.31,50599999.0
2006-03-01 03:16:00,203.31,203.31,203.291,203.303,28600000.0
2006-03-01 03:17:00,203.301,203.315,203.284,203.295,49000000.0
2006-03-01 03:18:00,203.291,203.291,203.234,203.254,26500000.0
2006-03-01 03:19:00,203.273,203.328,203.273,203.31,27300000.0
2006-03-01 03:20:00,203.304,203.326,203.298,203.3,36800000.0
2006-03-01 03:21:00,203.318,203.34,203.317,203.327,70200000.0
2006-03-01 03:22:00,203.325,203.347,203.32,203.342,30200000.0
2006-03-01 03:23:00,203.353,203.363,203.325,203.325,43500000.0
2006-03-01 03:24:00,203.334,203.344,203.316,203.335,95300000.0
2006-03-01 03:25:00,203.33,203.339,203.321,203.336,33100000.0
2006-03-01 03:26:00,203.343,203.397,203.343,203.397,26600000.0
2006-03-01 03:27:00,203.39,203.39,203.37,203.371,33500000.0
2006-03-01 03:28:00,203.377,203.387,203.348,203.348,44600000.0
2006-03-01 03:29:00,203.355,203.366,203.346,203.36,28800000.0
2006-03-01 03:30:00,203.36,203.375,203.314,203.314,25000000.0
2006-03-01 03:31:00,203.326,203.326,203.27,203.288,53900000.0
2006-03-01 03:32:00,203.275,203.275,203.243,203.243,40700000.0
2006-03-01 03:33:00,203.24,203.245,203.229,203.236,55800000.0
2006-03-01 03:34:00,203.237,203.273,203.237,203.24,32000000.0
2006-03-01 03:35:00,203.228,203.238,203.223,203.223,39600000.0
2006-03-01 03:36:00,203.211,203.211,203.167,203.167,68500000.0
2006-03-01 03:37:00,203.167,203.17,203.157,203.17,9600000.0
2006-03-01 03:38:00,203.179,203.19,203.155,203.19,55400001.0
2006-03-01 03:39:00,203.193,203.205,203.193,203.202,20400000.0
2006-03-01 03:40:00,203.183,203.206,203.183,203.201,45200001.0
2006-03-01 03:41:00,203.197,203.225,203.185,203.225,76200000.0
2006-03-01 03:42:00,203.234,203.244,203.221,203.228,31800000.0
2006-03-01 03:43:00,203.236,203.249,203.234,203.248,43100000.0
2006-03-01 03:44:00,203.25,203.25,203.235,203.246,45200000.0
2006-03-01 03:45:00,203.246,203.252,203.235,203.25,18600000.0
2006-03-01 03:46:00,203.239,203.245,203.222,203.226,59800000.0
2006-03-01 03:47:00,203.252,203.268,203.228,203.248,68800000.0
2006-03-01 03:48:00,203.242,203.245,203.229,203.242,19900000.0
2006-03-01 03:49:00,203.228,203.229,203.223,203.228,23200000.0
2006-03-01 03:50:00,203.233,203.247,203.233,203.247,8900000.0
2006-03-01 03:51:00,203.247,203.248,203.222,203.222,39000000.0
2006-03-01 03:52:00,203.225,203.242,203.225,203.234,29000000.0
2006-03-01 03:53:00,203.237,203.253,203.237,203.24,27300000.0
2006-03-01 03:54:00,203.237,203.243,203.234,203.243,28000000.0
2006-03-01 03:55:00,203.255,203.261,203.247,203.259,44000000.0
2006-03-01 03:56:00,203.248,203.265,203.246,203.246,40500000.0
2006-03-01 03:57:00,203.237,203.257,203.233,203.242,42600000.0
2006-03-01 03:58:00,203.24,203.245,203.23,203.24,49300000.0
2006-03-01 03:59:00,203.244,203.261,203.242,203.248,42100001.0
2006-03-01 04:00:00,203.253,203.266,203.238,203.238,37900000.0
2006-03-01 04:01:00,203.229,203.234,203.173,203.173,21000000.0
2006-03-01 04:02:00,203.167,203.225,203.167,203.223,35400000.0
2006-03-01 04:03:00,203.25,203.26,203.25,203.26,9700000.0
2006-03-01 04:04:00,203.268,203.289,203.254,203.289,67299999.0
2006-03-01 04:05:00,203.293,203.298,203.28,203.284,92400001.0
2006-03-01 04:06:00,203.285,203.29,203.253,203.253,52699999.0
2006-03-01 04:07:00,203.257,203.259,203.242,203.253,49000000.0
2006-03-01 04:08:00,203.26,203.26,203.245,203.26,64400001.0
2006-03-01 04:09:00,203.254,203.283,203.254,203.277,76199999.0
2006-03-01 04:10:00,203.295,203.3,203.285,203.285,64499998.0
2006-03-01 04:11:00,203.284,203.3,203.276,203.279,39400000.0
2006-03-01 04:12:00,203.253,203.276,203.249,203.249,57800001.0
2006-03-01 04:13:00,203.241,203.243,203.222,203.227,52800001.0
2006-03-01 04:14:00,203.221,203.248,203.221,203.23,83600000.0
2006-03-01 04:15:00,203.23,203.243,203.217,203.243,75200000.0
2006-03-01 04:16:00,203.229,203.241,203.225,203.23,29500000.0
2006-03-01 04:17:00,203.227,203.243,203.225,203.243,41800000.0
2006-03-01 04:18:00,203.225,203.225,203.214,203.22,53300000.0
2006-03-01 04:19:00,203.228,203.229,203.208,203.229,42200000.0
2006-03-01 04:20:00,203.223,203.224,203.209,203.213,29800000.0
2006-03-01 04:21:00,203.217,203.226,203.217,203.221,36000000.0
2006-03-01 04:22:00,203.213,203.228,203.206,203.206,33800000.0
2006-03-01 04:23:00,203.199,203.199,203.163,203.176,44300001.0
2006-03-01 04:24:00,203.18,203.197,203.175,203.197,64800000.0
2006-03-01 04:25:00,203.184,203.212,203.184,203.205,45100000.0
2006-03-01 04:26:00,203.203,203.207,203.189,203.2,51100000.0
2006-03-01 04:27:00,203.188,203.216,203.184,203.205,42400000.0
2006-03-01 04:28:00,203.212,203.239,203.212,203.22,35800000.0
2006-03-01 04:29:00,203.229,203.27,203.229,203.264,87099999.0
2006-03-01 04:30:00,203.263,203.276,203.262,203.262,21700000.0
2006-03-01 04:31:00,203.26,203.26,203.235,203.235,31100000.0
2006-03-01 04:32:00,203.225,203.23,203.213,203.229,47000000.0
2006-03-01 04:33:00,203.224,203.262,203.224,203.262,24400000.0
2006-03-01 04:34:00,203.261,203.27,203.253,203.257,42000000.0
2006-03-01 04:35:00,203.267,203.281,203.243,203.268,40000000.0
2006-03-01 04:36:00,203.265,203.29,203.265,203.283,48699999.0
2006-03-01 04:37:00,203.285,203.314,203.285,203.3,42700000.0
2006-03-01 04:38:00,203.299,203.302,203.269,203.302,42100000.0
2006-03-01 04:39:00,203.308,203.319,203.289,203.313,49300000.0
2006-03-01 04:40:00,203.299,203.299,203.269,203.29,47000000.0
2006-03-01 04:41:00,203.301,203.307,203.293,203.302,28800000.0
2006-03-01 04:42:00,203.298,203.298,203.281,203.285,29100000.0
2006-03-01 04:43:00,203.297,203.297,203.276,203.289,70000000.0
2006-03-01 04:44:00,203.305,203.305,203.278,203.282,64600000.0
2006-03-01 04:45:00,203.27,203.285,203.27,203.28,54500000.0
2006-03-01 04:46:00,203.283,203.288,203.243,203.243,89400001.0
2006-03-01 04:47:00,203.248,203.257,203.247,203.257,68000000.0
2006-03-01 04:48:00,203.272,203.272,203.255,203.26,68100000.0
2006-03-01 04:49:00,203.255,203.27,203.255,203.255,36100000.0
2006-03-01 04:50:00,203.256,203.269,203.249,203.26,55500000.0
2006-03-01 04:51:00,203.258,203.258,203.244,203.249,27100001.0
2006-03-01 04:52:00,203.238,203.241,203.224,203.23,88500001.0
2006-03-01 04:53:00,203.235,203.236,203.209,203.216,52300000.0
2006-03-01 04:54:00,203.218,203.22,203.202,203.209,73400000.0
2006-03-01 04:55:00,203.201,203.236,203.2,203.236,38000000.0
2006-03-01 04:56:00,203.26,203.261,203.234,203.234,30300000.0
2006-03-01 04:57:00,203.235,203.237,203.213,203.223,39900000.0
2006-03-01 04:58:00,203.219,203.237,203.204,203.207,43000000.0
2006-03-01 04:59:00,203.217,203.225,203.205,203.211,57700000.0
2006-03-01 05:00:00,203.223,203.223,203.204,203.216,47400000.0
2006-03-01 05:01:00,203.21,203.215,203.202,203.215,59400000.0
2006-03-01 05:02:00,203.213,203.237,203.21,203.213,79700001.0
2006-03-01 05:03:00,203.213,203.227,203.211,203.227,42100000.0
2006-03-01 05:04:00,203.234,203.253,203.234,203.253,44500001.0
2006-03-01 05:05:00,203.256,203.256,203.239,203.252,64800000.0
2006-03-01 05:06:00,203.25,203.267,203.25,203.255,32500000.0
2006-03-01 05:07:00,203.265,203.268,203.258,203.258,20200000.0
2006-03-01 05:08:00,203.246,203.249,203.216,203.24,43100000.0
2006-03-01 05:09:00,203.221,203.244,203.221,203.244,46900001.0
2006-03-01 05:10:00,203.245,203.252,203.225,203.234,33900000.0
2006-03-01 05:11:00,203.222,203.222,203.192,203.211,45400000.0
2006-03-01 05:12:00,203.206,203.213,203.184,203.195,63500000.0
2006-03-01 05:13:00,203.197,203.226,203.193,203.206,57799999.0
2006-03-01 05:14:00,203.218,203.223,203.205,203.216,71700000.0
2006-03-01 05:15:00,203.201,203.201,203.147,203.147,35200000.0
2006-03-01 05:16:00,203.149,203.178,203.145,203.172,59200000.0
2006-03-01 05:17:00,203.161,203.169,203.135,203.135,49400000.0
2006-03-01 05:18:00,203.14,203.152,203.137,203.137,54600000.0
2006-03-01 05:19:00,203.13,203.13,203.098,203.108,62500000.0
2006-03-01 05:20:00,203.123,203.123,203.084,203.099,28100000.0
2006-03-01 05:21:00,203.111,203.127,203.099,203.099,59500000.0
2006-03-01 05:22:00,203.105,203.11,203.095,203.095,69800000.0
2006-03-01 05:23:00,203.101,203.101,203.07,203.077,39300000.0
2006-03-01 05:24:00,203.089,203.097,203.075,203.075,59600000.0
2006-03-01 05:25:00,203.075,203.089,203.049,203.089,45500000.0
2006-03-01 05:26:00,203.081,203.081,203.055,203.062,24300000.0
2006-03-01 05:27:00,203.073,203.087,203.069,203.073,45500000.0
2006-03-01 05:28:00,203.08,203.096,203.079,203.082,46499999.0
2006-03-01 05:29:00,203.071,203.081,203.06,203.08,56599999.0
2006-03-01 05:30:00,203.098,203.098,203.066,203.093,34500000.0
2006-03-01 05:31:00,203.092,203.092,203.066,203.066,8100000.0
2006-03-01 05:32:00,203.079,203.079,203.057,203.058,50800000.0
2006-03-01 05:33:00,203.056,203.087,203.055,203.06,72200000.0
2006-03-01 05:34:00,203.057,203.078,203.052,203.055,27200000.0
2006-03-01 05:35:00,203.057,203.064,203.045,203.053,44199999.0
2006-03-01 05:36:00,203.046,203.055,203.036,203.036,78699999.0
2006-03-01 05:37:00,203.014,203.02,202.979,202.985,62900000.0
2006-03-01 05:38:00,202.967,202.967,202.916,202.935,42400000.0
2006-03-01 05:39:00,202.934,202.942,202.898,202.898,27200000.0
2006-03-01 05:40:00,202.908,202.914,202.907,202.907,45600000.0
2006-03-01 05:41:00,202.888,202.925,202.888,202.912,55000001.0
2006-03-01 05:42:00,202.905,202.92,202.898,202.92,30700000.0
2006-03-01 05:43:00,202.934,202.958,202.904,202.904,69200000.0
2006-03-01 05:44:00,202.912,202.938,202.894,202.938,25900000.0
2006-03-01 05:45:00,202.943,202.96,202.929,202.96,46900000.0
2006-03-01 05:46:00,202.954,202.969,202.954,202.957,52000000.0
2006-03-01 05:47:00,202.968,202.977,202.965,202.977,41600000.0
2006-03-01 05:48:00,202.988,202.992,202.974,202.985,54600000.0
2006-03-01 05:49:00,202.985,203.004,202.985,203.001,40200000.0
2006-03-01 05:50:00,202.986,202.997,202.968,202.975,75799999.0
2006-03-01 05:51:00,202.977,202.989,202.957,202.957,74400001.0
2006-03-01 05:52:00,202.982,202.989,202.967,202.989,60300000.0
2006-03-01 05:53:00,202.989,202.989,202.965,202.969,15800000.0
2006-03-01 05:54:00,202.988,202.99,202.981,202.983,31200000.0
2006-03-01 05:55:00,202.976,202.986,202.935,202.948,35200000.0
2006-03-01 05:56:00,202.941,202.941,202.913,202.913,43400000.0
2006-03-01 05:57:00,202.933,202.951,202.924,202.95,33600000.0
2006-03-01 05:58:00,202.968,202.985,202.961,202.985,65400000.0
2006-03-01 05:59:00,202.995,203.019,202.995,203.0,62900000.0
2006-03-01 06:00:00,202.986,202.986,202.947,202.953,68900000.0
2006-03-01 06:01:00,202.962,202.962,202.941,202.947,32000000.0
2006-03-01 06:02:00,202.955,202.966,202.94,202.952,49900000.0
2006-03-01 06:03:00,202.947,202.969,202.947,202.962,11300000.0
2006-03-01 06:04:00,202.96,202.97,202.953,202.96,52700000.0
2006-03-01 06:05:00,202.943,202.943,202.904,202.915,23600000.0
2006-03-01 06:06:00,202.908,202.91,202.888,202.902,56600000.0
2006-03-01 06:07:00,202.917,202.928,202.91,202.917,39900000.0
2006-03-01 06:08:00,202.911,202.957,202.911,202.953,26900000.0
2006-03-01 06:09:00,202.951,202.951,202.907,202.909,57700000.0
2006-03-01 06:10:00,202.896,202.919,202.896,202.919,33299999.0
2006-03-01 06:11:00,202.933,202.961,202.933,202.953,53600001.0
2006-03-01 06:12:00,202.955,202.957,202.899,202.899,54400000.0
2006-03-01 06:13:00,202.908,202.932,202.908,202.93,31800000.0
2006-03-01 06:14:00,202.939,202.952,202.93,202.948,73200000.0
2006-03-01 06:15:00,202.951,202.951,202.931,202.944,30700000.0
2006-03-01 06:16:00,202.945,202.945,202.921,202.932,39200000.0
2006-03-01 06:17:00,202.93,202.93,202.885,202.885,69000000.0
2006-03-01 06:18:00,202.874,202.889,202.861,202.861,35400000.0
2006-03-01 06:19:00,202.88,202.913,202.88,202.901,42000000.0
2006-03-01 06:20:00,202.909,202.909,202.876,202.888,52500001.0
2006-03-01 06:21:00,202.891,202.942,202.891,202.94,62600000.0
2006-03-01 06:22:00,202.934,202.936,202.918,202.918,14400000.0
2006-03-01 06:23:00,202.947,202.949,202.928,202.945,44000000.0
2006-03-01 06:24:00,202.943,202.968,202.935,202.935,41400000.0
2006-03-01 06:25:00,202.941,202.948,202.915,202.915,19100000.0
2006-03-01 06:26:00,202.915,202.933,202.909,202.928,72499998.0
2006-03-01 06:27:00,202.9,202.91,202.882,202.889,46800000.0
2006-03-01 06:28:00,202.888,202.914,202.888,202.914,54700001.0
2006-03-01 06:29:00,202.922,202.948,202.922,202.927,61400000.0
2006-03-01 06:30:00,202.924,202.932,202.91,202.91,52000000.0
2006-03-01 06:31:00,202.918,202.947,202.918,202.933,59300000.0
2006-03-01 06:32:00,202.935,202.943,202.932,202.932,29100000.0
2006-03-01 06:33:00,202.933,202.939,202.923,202.925,40400000.0
2006-03-01 06:34:00,202.927,202.961,202.927,202.961,45800000.0
2006-03-01 06:35:00,202.95,202.95,202.928,202.928,47700000.0
2006-03-01 06:36:00,202.932,202.945,202.93,202.936,56400000.0
2006-03-01 06:37:00,202.941,202.952,202.924,202.924,13900000.0
2006-03-01 06:38:00,202.921,202.929,202.912,202.916,32900000.0
2006-03-01 06:39:00,202.915,202.934,202.915,202.92,39000000.0
2006-03-01 06:40:00,202.926,203.003,202.926,202.979,40900000.0
2006-03-01 06:41:00,202.977,202.994,202.944,202.95,34600000.0
2006-03-01 06:42:00,202.955,202.981,202.955,202.957,70900000.0
2006-03-01 06:43:00,202.95,202.958,202.932,202.932,54100000.0
2006-03-01 06:44:00,202.927,202.94,202.918,202.94,40600000.0
2006-03-01 06:45:00,202.944,202.944,202.923,202.936,25700000.0
2006-03-01 06:46:00,202.936,202.967,202.923,202.967,56300000.0
2006-03-01 06:47:00,202.98,203.017,202.98,203.003,45199999.0
2006-03-01 06:48:00,203.007,203.048,202.999,203.048,45900000.0
2006-03-01 06:49:00,203.019,203.021,203.009,203.012,36200000.0
2006-03-01 06:50:00,202.995,202.995,202.97,202.97,68000000.0
2006-03-01 06:51:00,202.98,202.993,202.959,202.989,56600000.0
2006-03-01 06:52:00,202.998,203.022,202.996,203.0,66700000.0
2006-03-01 06:53:00,202.993,203.019,202.993,203.019,33400000.0
2006-03-01 06:54:00,202.99,203.015,202.99,203.015,43200000.0
2006-03-01 06:55:00,203.018,203.035,203.018,203.029,29300000.0
2006-03-01 06:56:00,203.025,203.025,202.986,202.995,32600000.0
2006-03-01 06:57:00,202.997,203.006,202.99,203.004,84800001.0
2006-03-01 06:58:00,202.969,202.969,202.95,202.961,35100000.0
2006-03-01 06:59:00,202.963,202.995,202.963,202.985,47100000.0
2006-03-01 07:00:00,202.966,203.009,202.958,202.986,35900000.0
2006-03-01 07:01:00,202.99,202.994,202.99,202.99,30300000.0
2006-03-01 07:02:00,202.999,203.001,202.977,203.0,41000000.0
2006-03-01 07:03:00,203.01,203.015,203.007,203.01,35800001.0
2006-03-01 07:04:00,203.012,203.032,202.982,202.982,48500000.0
2006-03-01 07:05:00,202.985,202.986,202.956,202.97,63900000.0
2006-03-01 07:06:00,202.971,202.987,202.952,202.962,46300001.0
2006-03-01 07:07:00,202.972,202.972,202.941,202.952,34400000.0
2006-03-01 07:08:00,202.978,202.978,202.934,202.945,37700000.0
2006-03-01 07:09:00,202.962,202.962,202.933,202.933,38600000.0
2006-03-01 07:10:00,202.949,202.983,202.937,202.937,41000000.0
2006-03-01 07:11:00,202.923,202.934,202.915,202.915,68500000.0
2006-03-01 07:12:00,202.911,202.935,202.895,202.935,45000001.0
2006-03-01 07:13:00,202.922,202.939,202.922,202.93,40700000.0
2006-03-01 07:14:00,202.92,202.93,202.915,202.925,44400000.0
2006-03-01 07:15:00,202.922,202.925,202.91,202.915,49000000.0
2006-03-01 07:16:00,202.922,202.922,202.913,202.917,44600000.0
2006-03-01 07:17:00,202.924,202.933,202.895,202.895,67700000.0
2006-03-01 07:18:00,202.895,202.927,202.895,202.896,44500000.0
2006-03-01 07:19:00,202.901,202.901,202.884,202.895,65200001.0
2006-03-01 07:20:00,202.89,202.897,202.882,202.897,58800001.0
2006-03-01 07:21:00,202.884,202.907,202.884,202.907,22200000.0
2006-03-01 07:22:00,202.897,202.897,202.852,202.852,63100001.0
2006-03-01 07:23:00,202.86,202.886,202.855,202.855,68899999.0
2006-03-01 07:24:00,202.864,202.888,202.864,202.885,29800000.0
2006-03-01 07:25:00,202.88,202.901,202.862,202.873,50100000.0
2006-03-01 07:26:00,202.87,202.87,202.841,202.866,30600000.0
2006-03-01 07:27:00,202.855,202.855,202.837,202.85,73800001.0
2006-03-01 07:28:00,202.852,202.862,202.851,202.862,90600002.0
2006-03-01 07:29:00,202.882,202.886,202.867,202.877,59400001.0
2006-03-01 07:30:00,202.882,202.935,202.882,202.935,34700000.0
2006-03-01 07:31:00,202.945,202.945,202.935,202.945,84100000.0
2006-03-01 07:32:00,202.941,202.969,202.937,202.969,61100000.0
2006-03-01 07:33:00,202.959,202.975,202.959,202.96,27200000.0
2006-03-01 07:34:00,202.96,202.97,202.955,202.955,32300000.0
2006-03-01 07:35:00,202.962,202.962,202.944,202.96,40500000.0
2006-03-01 07:36:00,202.963,202.963,202.935,202.942,31100000.0
2006-03-01 07:37:00,202.937,202.963,202.937,202.946,42600000.0
2006-03-01 07:38:00,202.941,202.952,202.941,202.943,61599999.0
2006-03-01 07:39:00,202.948,202.979,202.948,202.959,81300001.0
2006-03-01 07:40:00,202.965,202.965,202.944,202.947,38800000.0
2006-03-01 07:41:00,202.954,202.965,202.941,202.941,28200000.0
2006-03-01 07:42:00,202.945,202.95,202.94,202.94,26400000.0
2006-03-01 07:43:00,202.94,202.945,202.93,202.94,44600000.0
2006-03-01 07:44:00,202.94,202.95,202.935,202.937,65000001.0
2006-03-01 07:45:00,202.94,202.957,202.935,202.935,51000000.0
2006-03-01 07:46:00,202.935,202.945,202.93,202.94,57900000.0
2006-03-01 07:47:00,202.921,202.921,202.849,202.854,49100000.0
2006-03-01 07:48:00,202.834,202.86,202.834,202.86,45300001.0
2006-03-01 07:49:00,202.854,202.86,202.839,202.854,41800000.0
2006-03-01 07:50:00,202.838,202.842,202.825,202.838,35900000.0
2006-03-01 07:51:00,202.864,202.864,202.83,202.843,60500000.0
2006-03-01 07:52:00,202.824,202.864,202.824,202.856,47500000.0
2006-03-01 07:53:00,202.858,202.929,202.858,202.929,60000000.0
2006-03-01 07:54:00,202.939,202.96,202.939,202.96,6700000.0
2006-03-01 07:55:00,202.939,202.951,202.93,202.933,57600000.0
2006-03-01 07:56:00,202.926,202.967,202.926,202.94,94800001.0
2006-03-01 07:57:00,202.953,202.985,202.953,202.978,68400000.0
2006-03-01 07:58:00,202.991,203.035,202.974,203.035,54700000.0
2006-03-01 07:59:00,203.026,203.026,203.004,203.017,27100000.0
2006-03-01 08:00:00,203.009,203.009,202.982,202.985,35500000.0
2006-03-01 08:01:00,202.984,203.005,202.978,202.993,46900000.0
2006-03-01 08:02:00,202.989,202.989,202.961,202.963,59600000.0
2006-03-01 08:03:00,202.959,202.973,202.958,202.973,20800000.0
2006-03-01 08:04:00,202.96,202.976,202.951,202.966,36700000.0
2006-03-01 08:05:00,202.974,203.006,202.974,203.005,94899998.0
2006-03-01 08:06:00,203.025,203.028,203.004,203.013,35100000.0
2006-03-01 08:07:00,202.998,203.016,202.998,203.014,76400001.0
2006-03-01 08:08:00,203.037,203.037,202.997,202.997,40800000.0
2006-03-01 08:09:00,203.015,203.015,202.994,203.002,38200000.0
2006-03-01 08:10:00,203.012,203.019,203.001,203.005,26300000.0
2006-03-01 08:11:00,203.02,203.02,203.008,203.015,43200000.0
2006-03-01 08:12:00,203.017,203.022,203.004,203.009,58500000.0
2006-03-01 08:13:00,203.022,203.034,203.015,203.015,38500000.0
2006-03-01 08:14:00,203.006,203.017,202.996,202.996,27400000.0
2006-03-01 08:15:00,202.99,203.008,202.984,202.984,24700000.0
2006-03-01 08:16:00,202.993,202.993,202.98,202.982,48200000.0
2006-03-01 08:17:00,202.99,202.995,202.982,202.99,47100000.0
2006-03-01 08:18:00,202.992,202.998,202.992,202.993,47900000.0
2006-03-01 08:19:00,202.99,202.99,202.967,202.967,29600000.0
2006-03-01 08:20:00,202.966,202.966,202.951,202.954,22500000.0
2006-03-01 08:21:00,202.96,202.961,202.941,202.944,37900000.0
2006-03-01 08:22:00,202.932,202.94,202.929,202.937,39900000.0
2006-03-01 08:23:00,202.942,202.945,202.933,202.94,85800000.0
2006-03-01 08:24:00,202.95,202.962,202.947,202.962,56500000.0
2006-03-01 08:25:00,202.956,202.989,202.956,202.975,38200000.0
2006-03-01 08:26:00,202.963,202.986,202.963,202.986,32300000.0
2006-03-01 08:27:00,202.992,202.992,202.975,202.975,28300000.0
2006-03-01 08:28:00,202.975,202.977,202.965,202.965,74800000.0
2006-03-01 08:29:00,202.978,202.978,202.945,202.948,35100000.0
2006-03-01 08:30:00,202.937,202.956,202.921,202.952,38400000.0
2006-03-01 08:31:00,202.955,202.991,202.955,202.985,48700000.0
2006-03-01 08:32:00,202.983,203.007,202.975,202.985,23600000.0
2006-03-01 08:33:00,202.994,203.008,202.974,202.978,121300001.0
2006-03-01 08:34:00,202.993,203.011,202.99,202.998,80500000.0
2006-03-01 08:35:00,202.98,202.989,202.98,202.983,44700000.0
2006-03-01 08:36:00,202.973,202.98,202.96,202.978,129599998.0
2006-03-01 08:37:00,202.963,202.979,202.96,202.965,69800000.0
2006-03-01 08:38:00,202.962,202.969,202.937,202.954,31300000.0
2006-03-01 08:39:00,202.97,202.975,202.96,202.96,34200000.0
2006-03-01 08:40:00,202.97,202.976,202.967,202.972,45100001.0
2006-03-01 08:41:00,202.973,202.997,202.973,202.988,56800001.0
2006-03-01 08:42:00,203.004,203.006,202.988,202.993,93200001.0
2006-03-01 08:43:00,202.987,203.003,202.976,202.978,59300000.0
2006-03-01 08:44:00,202.999,203.037,202.999,203.035,107600000.0
2006-03-01 08:45:00,203.029,203.052,203.02,203.042,50500000.0
2006-03-01 08:46:00,203.049,203.095,203.049,203.084,32000000.0
2006-03-01 08:47:00,203.066,203.088,203.066,203.066,45500000.0
2006-03-01 08:48:00,203.065,203.089,203.059,203.089,50699999.0
2006-03-01 08:49:00,203.086,203.113,203.086,203.108,73000001.0
2006-03-01 08:50:00,203.124,203.16,203.124,203.16,44600000.0
2006-03-01 08:51:00,203.144,203.161,203.139,203.161,27000000.0
2006-03-01 08:52:00,203.161,203.162,203.136,203.145,60799999.0
2006-03-01 08:53:00,203.12,203.135,203.113,203.113,56200001.0
2006-03-01 08:54:00,203.101,203.115,203.101,203.103,27100000.0
2006-03-01 08:55:00,203.097,203.106,203.091,203.098,51400000.0
2006-03-01 08:56:00,203.07,203.074,203.063,203.064,46100000.0
2006-03-01 08:57:00,203.044,203.067,203.039,203.061,36900000.0
2006-03-01 08:58:00,203.06,203.085,203.06,203.072,36700000.0
2006-03-01 08:59:00,203.081,203.081,203.054,203.054,36100000.0
2006-03-01 09:00:00,203.045,203.072,203.045,203.072,42200000.0
2006-03-01 09:01:00,203.063,203.063,203.047,203.051,60699999.0
2006-03-01 09:02:00,203.062,203.083,203.04,203.04,75599998.0
2006-03-01 09:03:00,203.036,203.053,203.036,203.053,30900000.0
2006-03-01 09:04:00,203.046,203.073,203.046,203.053,72300000.0
2006-03-01 09:05:00,203.053,203.058,203.044,203.046,28500000.0
2006-03-01 09:06:00,203.031,203.051,203.022,203.037,88500000.0
2006-03-01 09:07:00,203.053,203.11,203.053,203.107,18700000.0
2006-03-01 09:08:00,203.09,203.109,203.09,203.099,64099999.0
2006-03-01 09:09:00,203.112,203.123,203.103,203.103,30800000.0
2006-03-01 09:10:00,203.141,203.162,203.135,203.162,50200000.0
2006-03-01 09:11:00,203.184,203.21,203.184,203.208,18000000.0
2006-03-01 09:12:00,203.215,203.222,203.188,203.195,34100000.0
2006-03-01 09:13:00,203.19,203.195,203.18,203.19,46100000.0
2006-03-01 09:14:00,203.183,203.183,203.158,203.17,35900000.0
2006-03-01 09:15:00,203.173,203.177,203.16,203.162,68000000.0
2006-03-01 09:16:00,203.158,203.184,203.144,203.184,49800000.0
2006-03-01 09:17:00,203.147,203.169,203.146,203.156,34100000.0
2006-03-01 09:18:00,203.163,203.188,203.163,203.188,60299999.0
2006-03-01 09:19:00,203.193,203.194,203.161,203.174,38100000.0
2006-03-01 09:20:00,203.175,203.213,203.171,203.213,49300000.0
2006-03-01 09:21:00,203.235,203.242,203.215,203.23,44500001.0
2006-03-01 09:22:00,203.231,203.254,203.22,203.247,79800001.0
2006-03-01 09:23:00,203.26,203.26,203.233,203.244,59999999.0
2006-03-01 09:24:00,203.254,203.257,203.235,203.235,39700000.0
2006-03-01 09:25:00,203.23,203.246,203.23,203.239,62300001.0
2006-03-01 09:26:00,203.25,203.258,203.239,203.25,35900000.0
2006-03-01 09:27:00,203.242,203.242,203.163,203.163,60299999.0
2006-03-01 09:28:00,203.158,203.17,203.154,203.163,46900000.0
2006-03-01 09:29:00,203.144,203.167,203.144,203.152,49100000.0
2006-03-01 09:30:00,203.142,203.142,203.123,203.123,28300000.0
2006-03-01 09:31:00,203.118,203.15,203.116,203.15,30600000.0
2006-03-01 09:32:00,203.162,203.173,203.151,203.151,52700000.0
2006-03-01 09:33:00,203.148,203.148,203.128,203.138,55600001.0
2006-03-01 09:34:00,203.144,203.148,203.125,203.13,61900000.0
2006-03-01 09:35:00,203.111,203.111,203.076,203.084,67800001.0
2006-03-01 09:36:00,203.082,203.094,203.072,203.094,37800000.0
2006-03-01 09:37:00,203.095,203.112,203.095,203.097,44200000.0
2006-03-01 09:38:00,203.069,203.092,203.064,203.092,43200000.0
2006-03-01 09:39:00,203.078,203.078,203.031,203.048,38600000.0
2006-03-01 09:40:00,203.055,203.075,203.055,203.075,38200000.0
2006-03-01 09:41:00,203.063,203.063,203.048,203.049,20700000.0
2006-03-01 09:42:00,203.043,203.082,203.036,203.076,69400000.0
2006-03-01 09:43:00,203.058,203.058,203.023,203.05,57300000.0
2006-03-01 09:44:00,203.031,203.031,203.004,203.01,39300000.0
2006-03-01 09:45:00,203.015,203.018,203.006,203.006,50500000.0
2006-03-01 09:46:00,203.0,203.008,202.971,202.971,71300001.0
2006-03-01 09:47:00,202.97,202.983,202.958,202.978,35400000.0
2006-03-01 09:48:00,202.975,202.994,202.967,202.994,47200000.0
2006-03-01 09:49:00,203.014,203.051,203.014,203.041,16800000.0
2006-03-01 09:50:00,203.051,203.051,203.002,203.032,59100000.0
2006-03-01 09:51:00,203.052,203.07,203.034,203.034,35100000.0
2006-03-01 09:52:00,203.047,203.058,203.033,203.038,64800000.0
2006-03-01 09:53:00,203.045,203.05,203.035,203.04,59700000.0
2006-03-01 09:54:00,203.036,203.048,203.026,203.044,70799999.0
2006-03-01 09:55:00,203.056,203.073,203.056,203.073,48400000.0
2006-03-01 09:56:00,203.07,203.086,203.065,203.083,41600000.0
2006-03-01 09:57:00,203.067,203.089,203.067,203.075,54000000.0
2006-03-01 09:58:00,203.1,203.113,203.1,203.103,27500000.0
2006-03-01 09:59:00,203.117,203.143,203.101,203.143,90899999.0
2006-03-01 10:00:00,203.147,203.147,203.125,203.13,60300000.0
2006-03-01 10:01:00,203.128,203.152,203.119,203.129,63300000.0
2006-03-01 10:02:00,203.158,203.167,203.138,203.138,34400000.0
2006-03-01 10:03:00,203.13,203.161,203.121,203.128,62400000.0
2006-03-01 10:04:00,203.131,203.153,203.131,203.141,40700000.0
2006-03-01 10:05:00,203.144,203.155,203.129,203.155,41500000.0
2006-03-01 10:06:00,203.162,203.171,203.154,203.154,26400000.0
2006-03-01 10:07:00,203.152,203.18,203.149,203.166,47700001.0
2006-03-01 10:08:00,203.136,203.152,203.122,203.122,63699999.0
2006-03-01 10:09:00,203.129,203.134,203.107,203.11,38500000.0
2006-03-01 10:10:00,203.124,203.145,203.108,203.145,37200000.0
2006-03-01 10:11:00,203.135,203.16,203.135,203.158,27900000.0
2006-03-01 10:12:00,203.167,203.182,203.152,203.181,25400000.0
2006-03-01 10:13:00,203.19,203.195,203.171,203.175,52300000.0
2006-03-01 10:14:00,203.183,203.193,203.176,203.176,42999999.0
2006-03-01 10:15:00,203.183,203.187,203.159,203.159,66999999.0
2006-03-01 10:16:00,203.157,203.159,203.129,203.129,56500000.0
2006-03-01 10:17:00,203.112,203.135,203.112,203.121,35100000.0
2006-03-01 10:18:00,203.101,203.101,203.062,203.067,56600000.0
2006-03-01 10:19:00,203.048,203.048,202.977,203.0,75699999.0
2006-03-01 10:20:00,203.006,203.006,202.972,202.993,52700000.0
2006-03-01 10:21:00,202.995,203.012,202.994,202.995,35500000.0
2006-03-01 10:22:00,203.002,203.015,202.979,202.988,38700000.0
2006-03-01 10:23:00,202.976,202.984,202.955,202.955,34900000.0
2006-03-01 10:24:00,202.944,203.041,202.944,203.026,77000001.0
2006-03-01 10:25:00,203.036,203.046,203.012,203.012,24800000.0
2006-03-01 10:26:00,203.029,203.042,203.029,203.042,24300000.0
2006-03-01 10:27:00,203.029,203.038,203.01,203.035,27900000.0
2006-03-01 10:28:00,203.04,203.073,203.04,203.073,15000000.0
2006-03-01 10:29:00,203.092,203.131,203.075,203.131,68600000.0
2006-03-01 10:30:00,203.138,203.139,203.104,203.104,33500000.0
2006-03-01 10:31:00,203.096,203.145,203.096,203.129,23100000.0
2006-03-01 10:32:00,203.131,203.131,203.106,203.106,44300000.0
2006-03-01 10:33:00,203.116,203.165,203.116,203.148,79500000.0
2006-03-01 10:34:00,203.159,203.178,203.158,203.17,49700000.0
2006-03-01 10:35:00,203.151,203.2,203.129,203.129,34100000.0
2006-03-01 10:36:00,203.137,203.142,203.095,203.095,44099999.0
2006-03-01 10:37:00,203.08,203.097,203.073,203.09,42400000.0
2006-03-01 10:38:00,203.085,203.112,203.082,203.1,51100000.0
2006-03-01 10:39:00,203.099,203.132,203.098,203.12,48800000.0
2006-03-01 10:40:00,203.112,203.112,203.089,203.097,29900000.0
2006-03-01 10:41:00,203.092,203.098,203.087,203.094,28800000.0
2006-03-01 10:42:00,203.086,203.124,203.074,203.124,92799998.0
2006-03-01 10:43:00,203.128,203.166,203.122,203.148,85900001.0
2006-03-01 10:44:00,203.15,203.154,203.135,203.149,50000000.0
2006-03-01 10:45:00,203.168,203.196,203.142,203.196,48300000.0
2006-03-01 10:46:00,203.184,203.193,203.171,203.171,36500000.0
2006-03-01 10:47:00,203.17,203.17,203.132,203.146,38500000.0
2006-03-01 10:48:00,203.168,203.194,203.156,203.19,68600001.0
2006-03-01 10:49:00,203.194,203.21,203.18,203.183,39300000.0
2006-03-01 10:50:00,203.177,203.196,203.171,203.178,68900001.0
2006-03-01 10:51:00,203.177,203.204,203.166,203.192,56500000.0
2006-03-01 10:52:00,203.209,203.213,203.201,203.201,34600000.0
2006-03-01 10:53:00,203.191,203.206,203.187,203.187,97300001.0
2006-03-01 10:54:00,203.187,203.199,203.183,203.192,30500000.0
2006-03-01 10:55:00,203.183,203.262,203.178,203.262,33100000.0
2006-03-01 10:56:00,203.249,203.287,203.249,203.278,42600000.0
2006-03-01 10:57:00,203.299,203.309,203.267,203.267,84300001.0
2006-03-01 10:58:00,203.253,203.284,203.23,203.241,57000000.0
2006-03-01 10:59:00,203.227,203.235,203.211,203.218,52700000.0
2006-03-01 11:00:00,203.229,203.244,203.222,203.244,29400000.0
2006-03-01 11:01:00,203.259,203.259,203.242,203.252,30100000.0
2006-03-01 11:02:00,203.256,203.265,203.242,203.265,37900000.0
2006-03-01 11:03:00,203.248,203.248,203.223,203.233,48100000.0
2006-03-01 11:04:00,203.235,203.235,203.206,203.215,39000000.0
2006-03-01 11:05:00,203.214,203.233,203.21,203.21,55800000.0
2006-03-01 11:06:00,203.213,203.223,203.195,203.223,58300000.0
2006-03-01 11:07:00,203.211,203.219,203.192,203.192,57999999.0
2006-03-01 11:08:00,203.195,203.241,203.182,203.232,50700000.0
2006-03-01 11:09:00,203.235,203.241,203.223,203.238,69099999.0
2006-03-01 11:10:00,203.252,203.253,203.203,203.203,72500001.0
2006-03-01 11:11:00,203.211,203.239,203.211,203.226,16900000.0
2006-03-01 11:12:00,203.227,203.232,203.218,203.225,44400000.0
2006-03-01 11:13:00,203.209,203.223,203.198,203.198,39400000.0
2006-03-01 11:14:00,203.202,203.203,203.185,203.199,49900000.0
2006-03-01 11:15:00,203.195,203.195,203.168,203.183,29400000.0
2006-03-01 11:16:00,203.195,203.204,203.187,203.196,36200000.0
2006-03-01 11:17:00,203.184,203.218,203.171,203.218,50199999.0
2006-03-01 11:18:00,203.202,203.202,203.194,203.194,49499999.0
2006-03-01 11:19:00,203.185,203.2,203.176,203.187,46000000.0
2006-03-01 11:20:00,203.179,203.189,203.166,203.166,44300000.0
2006-03-01 11:21:00,203.17,203.184,203.157,203.16,55999999.0
2006-03-01 11:22:00,203.16,203.184,203.158,203.178,68300000.0
2006-03-01 11:23:00,203.172,203.18,203.15,203.15,24700000.0
2006-03-01 11:24:00,203.158,203.177,203.158,203.164,19300000.0
2006-03-01 11:25:00,203.153,203.171,203.153,203.165,37900000.0
2006-03-01 11:26:00,203.152,203.166,203.128,203.16,68400001.0
2006-03-01 11:27:00,203.151,203.162,203.138,203.159,75699999.0
2006-03-01 11:28:00,203.15,203.178,203.126,203.178,61499999.0
2006-03-01 11:29:00,203.199,203.199,203.175,203.175,41000000.0
2006-03-01 11:30:00,203.169,203.214,203.158,203.214,87300001.0
2006-03-01 11:31:00,203.227,203.227,203.207,203.216,39000000.0
2006-03-01 11:32:00,203.201,203.223,203.201,203.203,65400001.0
2006-03-01 11:33:00,203.201,203.201,203.167,203.17,57000000.0
2006-03-01 11:34:00,203.165,203.168,203.125,203.147,26300000.0
2006-03-01 11:35:00,203.146,203.168,203.146,203.16,60000000.0
2006-03-01 11:36:00,203.149,203.173,203.137,203.156,89700000.0
2006-03-01 11:37:00,203.163,203.185,203.163,203.185,18800000.0
2006-03-01 11:38:00,203.204,203.232,203.204,203.212,55900000.0
2006-03-01 11:39:00,203.199,203.199,203.183,203.183,64700000.0
2006-03-01 11:40:00,203.167,203.179,203.167,203.171,56600000.0
2006-03-01 11:41:00,203.177,203.185,203.169,203.185,70900000.0
2006-03-01 11:42:00,203.195,203.213,203.191,203.208,62800000.0
2006-03-01 11:43:00,203.205,203.222,203.186,203.186,58900000.0
2006-03-01 11:44:00,203.21,203.217,203.19,203.212,35300000.0
2006-03-01 11:45:00,203.225,203.26,203.225,203.258,57900001.0
2006-03-01 11:46:00,203.271,203.306,203.271,203.3,23300000.0
2006-03-01 11:47:00,203.299,203.315,203.292,203.302,38200000.0
2006-03-01 11:48:00,203.299,203.305,203.281,203.287,47399999.0
2006-03-01 11:49:00,203.277,203.304,203.277,203.297,40200000.0
2006-03-01 11:50:00,203.288,203.317,203.28,203.296,29500000.0
2006-03-01 11:51:00,203.3,203.3,203.272,203.285,30800000.0
2006-03-01 11:52:00,203.285,203.31,203.285,203.292,61900001.0
2006-03-01 11:53:00,203.297,203.3,203.273,203.293,67599999.0
2006-03-01 11:54:00,203.305,203.314,203.303,203.31,30700000.0
2006-03-01 11:55:00,203.326,203.328,203.318,203.328,37400000.0
2006-03-01 11:56:00,203.332,203.338,203.324,203.334,53499999.0
2006-03-01 11:57:00,203.333,203.42,203.333,203.417,45900001.0
2006-03-01 11:58:00,203.408,203.417,203.405,203.417,30000000.0
2006-03-01 11:59:00,203.442,203.462,203.411,203.411,61600001.0
2006-03-01 12:00:00,203.418,203.435,203.414,203.423,57700000.0
2006-03-01 12:01:00,203.424,203.433,203.406,203.417,43600000.0
2006-03-01 12:02:00,203.444,203.444,203.399,203.431,48900000.0
2006-03-01 12:03:00,203.432,203.432,203.389,203.406,49600000.0
2006-03-01 12:04:00,203.394,203.407,203.394,203.407,43899999.0
2006-03-01 12:05:00,203.427,203.46,203.427,203.447,51500001.0
2006-03-01 12:06:00,203.457,203.47,203.446,203.446,62800000.0
2006-03-01 12:07:00,203.448,203.448,203.423,203.435,44700000.0
2006-03-01 12:08:00,203.442,203.442,203.431,203.442,27200000.0
2006-03-01 12:09:00,203.472,203.537,203.472,203.535,46400001.0
2006-03-01 12:10:00,203.563,203.569,203.544,203.569,41900000.0
2006-03-01 12:11:00,203.57,203.57,203.535,203.535,29200000.0
2006-03-01 12:12:00,203.53,203.534,203.501,203.508,62800000.0
2006-03-01 12:13:00,203.499,203.503,203.485,203.496,56600000.0
2006-03-01 12:14:00,203.515,203.543,203.507,203.543,52900001.0
2006-03-01 12:15:00,203.548,203.59,203.547,203.55,39800000.0
2006-03-01 12:16:00,203.564,203.677,203.564,203.677,73300001.0
2006-03-01 12:17:00,203.697,203.708,203.669,203.7,69300001.0
2006-03-01 12:18:00,203.681,203.681,203.619,203.619,33600000.0
2006-03-01 12:19:00,203.623,203.647,203.623,203.642,34800000.0
2006-03-01 12:20:00,203.625,203.625,203.587,203.601,49800000.0
2006-03-01 12:21:00,203.59,203.609,203.563,203.563,83800000.0
2006-03-01 12:22:00,203.561,203.57,203.561,203.567,18700000.0
2006-03-01 12:23:00,203.589,203.593,203.552,203.564,87300000.0
2006-03-01 12:24:00,203.538,203.541,203.522,203.538,36800000.0
2006-03-01 12:25:00,203.555,203.591,203.548,203.591,46800001.0
2006-03-01 12:26:00,203.594,203.603,203.583,203.603,32900000.0
2006-03-01 12:27:00,203.631,203.688,203.631,203.678,22200000.0
2006-03-01 12:28:00,203.67,203.691,203.634,203.644,56500000.0
2006-03-01 12:29:00,203.611,203.611,203.55,203.564,69900001.0
2006-03-01 12:30:00,203.568,203.571,203.544,203.556,96300001.0
2006-03-01 12:31:00,203.567,203.584,203.556,203.566,61700001.0
2006-03-01 12:32:00,203.587,203.626,203.568,203.626,69100001.0
2006-03-01 12:33:00,203.626,203.631,203.616,203.619,87699999.0
2006-03-01 12:34:00,203.625,203.645,203.625,203.642,16600000.0
2006-03-01 12:35:00,203.648,203.682,203.631,203.682,56400000.0
2006-03-01 12:36:00,203.7,203.878,203.7,203.878,55100000.0
2006-03-01 12:37:00,203.908,203.935,203.887,203.887,54500000.0
2006-03-01 12:38:00,203.897,203.923,203.864,203.923,40400000.0
2006-03-01 12:39:00,203.927,203.964,203.927,203.931,52600000.0
2006-03-01 12:40:00,203.932,203.962,203.929,203.957,18200000.0
2006-03-01 12:41:00,203.987,204.065,203.987,204.017,98500001.0
2006-03-01 12:42:00,204.03,204.03,204.012,204.012,63200000.0
2006-03-01 12:43:00,204.006,204.006,203.965,203.965,36900000.0
2006-03-01 12:44:00,203.973,204.01,203.973,203.983,52700000.0
2006-03-01 12:45:00,203.978,204.027,203.975,204.012,68000000.0
2006-03-01 12:46:00,204.001,204.001,203.96,203.96,33300000.0
2006-03-01 12:47:00,203.957,203.957,203.914,203.922,67899999.0
2006-03-01 12:48:00,203.92,203.941,203.903,203.932,47900000.0
2006-03-01 12:49:00,203.924,203.924,203.873,203.879,63300000.0
2006-03-01 12:50:00,203.902,203.925,203.902,203.903,71899999.0
2006-03-01 12:51:00,203.896,203.915,203.896,203.909,32600000.0
2006-03-01 12:52:00,203.895,203.908,203.895,203.908,9600000.0
2006-03-01 12:53:00,203.895,203.91,203.89,203.89,61500000.0
2006-03-01 12:54:00,203.915,203.915,203.892,203.91,31500000.0
2006-03-01 12:55:00,203.909,203.913,203.897,203.91,96700000.0
2006-03-01 12:56:00,203.912,203.943,203.912,203.936,27500000.0
2006-03-01 12:57:00,203.913,203.999,203.912,203.999,30200000.0
2006-03-01 12:58:00,203.993,204.043,203.982,204.035,40099999.0
2006-03-01 12:59:00,204.058,204.071,204.04,204.057,42700000.0
2006-03-01 13:00:00,204.069,204.132,204.069,204.132,35199999.0
2006-03-01 13:01:00,204.129,204.136,204.108,204.119,41200000.0
2006-03-01 13:02:00,204.113,204.117,204.091,204.093,74800000.0
2006-03-01 13:03:00,204.087,204.1,204.067,204.084,46500000.0
2006-03-01 13:04:00,204.085,204.095,204.067,204.072,35000000.0
2006-03-01 13:05:00,204.108,204.131,204.107,204.108,77799999.0
2006-03-01 13:06:00,204.092,204.095,204.072,204.076,49300000.0
2006-03-01 13:07:00,204.077,204.108,204.077,204.092,29100000.0
2006-03-01 13:08:00,204.093,204.115,204.093,204.113,65700001.0
2006-03-01 13:09:00,204.104,204.104,204.048,204.048,41700000.0
2006-03-01 13:10:00,204.039,204.055,204.039,204.055,26500000.0
2006-03-01 13:11:00,204.057,204.057,204.038,204.038,40000000.0
2006-03-01 13:12:00,204.036,204.047,204.016,204.047,40700000.0
2006-03-01 13:13:00,204.05,204.058,204.029,204.029,37999999.0
2006-03-01 13:14:00,204.04,204.045,204.025,204.035,59200000.0
2006-03-01 13:15:00,204.033,204.05,204.033,204.048,47800000.0
2006-03-01 13:16:00,204.055,204.082,204.032,204.082,57400000.0
2006-03-01 13:17:00,204.104,204.163,204.104,204.135,52400001.0
2006-03-01 13:18:00,204.157,204.157,204.096,204.108,106100001.0
2006-03-01 13:19:00,204.098,204.108,204.085,204.085,42700000.0
2006-03-01 13:20:00,204.097,204.097,204.068,204.073,62300000.0
2006-03-01 13:21:00,204.076,204.128,204.069,204.126,81400001.0
2006-03-01 13:22:00,204.135,204.15,204.134,204.134,85600000.0
2006-03-01 13:23:00,204.146,204.151,204.139,204.148,69400001.0
2006-03-01 13:24:00,204.161,204.166,204.128,204.132,46699999.0
2006-03-01 13:25:00,204.115,204.133,204.113,204.12,63000000.0
2006-03-01 13:26:00,204.127,204.139,204.113,204.121,73299999.0
2006-03-01 13:27:00,204.13,204.146,204.126,204.136,26900000.0
2006-03-01 13:28:00,204.115,204.14,204.115,204.14,38700000.0
2006-03-01 13:29:00,204.142,204.15,204.117,204.117,27900000.0
2006-03-01 13:30:00,204.09,204.107,204.076,204.107,52500000.0
2006-03-01 13:31:00,204.114,204.126,204.104,204.126,33400000.0
2006-03-01 13:32:00,204.127,204.127,204.1,204.124,84000000.0
2006-03-01 13:33:00,204.127,204.127,204.11,204.11,26600000.0
2006-03-01 13:34:00,204.099,204.114,204.099,204.111,16600000.0
2006-03-01 13:35:00,204.106,204.118,204.087,204.118,78800002.0
2006-03-01 13:36:00,204.093,204.093,204.04,204.04,21200000.0
2006-03-01 13:37:00,204.033,204.033,204.032,204.032,5100000.0
2006-03-01 13:38:00,204.023,204.028,203.981,203.981,60100000.0
2006-03-01 13:39:00,203.978,203.984,203.956,203.958,72300000.0
2006-03-01 13:40:00,203.958,204.012,203.958,204.011,65900000.0
2006-03-01 13:41:00,204.017,204.017,203.964,203.973,47400000.0
2006-03-01 13:42:00,203.971,203.973,203.96,203.965,49400000.0
2006-03-01 13:43:00,203.97,203.977,203.964,203.972,20100000.0
2006-03-01 13:44:00,203.972,203.995,203.964,203.995,22000000.0
2006-03-01 13:45:00,203.987,203.988,203.941,203.95,69400000.0
2006-03-01 13:46:00,203.95,203.962,203.95,203.962,43200000.0
2006-03-01 13:47:00,203.978,204.003,203.975,203.98,52200000.0
2006-03-01 13:48:00,203.987,203.998,203.975,203.975,53400001.0
2006-03-01 13:49:00,203.977,203.98,203.962,203.962,34800000.0
2006-03-01 13:50:00,203.962,203.969,203.952,203.954,100500001.0
2006-03-01 13:51:00,203.963,203.969,203.948,203.96,27800000.0
2006-03-01 13:52:00,203.959,203.97,203.951,203.951,68300000.0
2006-03-01 13:53:00,203.935,203.95,203.928,203.95,67500000.0
2006-03-01 13:54:00,203.942,203.957,203.935,203.94,53700000.0
2006-03-01 13:55:00,203.932,203.936,203.895,203.895,60100000.0
2006-03-01 13:56:00,203.888,203.927,203.888,203.925,43000000.0
2006-03-01 13:57:00,203.926,203.935,203.909,203.927,40700000.0
2006-03-01 13:58:00,203.92,203.938,203.92,203.937,37200000.0
2006-03-01 13:59:00,203.95,203.971,203.94,203.966,55300000.0
2006-03-01 14:00:00,203.951,203.987,203.945,203.974,68100000.0
2006-03-01 14:01:00,203.995,203.997,203.974,203.983,50200000.0
2006-03-01 14:02:00,203.978,203.992,203.959,203.959,56800001.0
2006-03-01 14:03:00,203.939,203.982,203.939,203.982,34900000.0
2006-03-01 14:04:00,203.976,203.99,203.964,203.981,71299999.0
2006-03-01 14:05:00,203.988,203.998,203.984,203.998,29499999.0
2006-03-01 14:06:00,203.975,203.982,203.964,203.967,40500000.0
2006-03-01 14:07:00,203.974,203.974,203.961,203.961,28800000.0
2006-03-01 14:08:00,203.965,203.997,203.965,203.969,83800002.0
2006-03-01 14:09:00,203.961,203.989,203.961,203.976,38100000.0
2006-03-01 14:10:00,203.985,203.985,203.943,203.943,32000000.0
2006-03-01 14:11:00,203.937,203.946,203.928,203.938,51100000.0
2006-03-01 14:12:00,203.932,203.936,203.909,203.914,57700000.0
2006-03-01 14:13:00,203.897,203.909,203.883,203.89,44600000.0
2006-03-01 14:14:00,203.904,203.912,203.898,203.912,33600000.0
2006-03-01 14:15:00,203.906,203.912,203.879,203.907,54600001.0
2006-03-01 14:16:00,203.926,203.968,203.912,203.962,47200001.0
2006-03-01 14:17:00,203.965,203.986,203.965,203.977,71300001.0
2006-03-01 14:18:00,203.98,203.985,203.965,203.975,74900001.0
2006-03-01 14:19:00,203.972,203.999,203.972,203.999,38300000.0
2006-03-01 14:20:00,203.984,203.984,203.887,203.887,70200001.0
2006-03-01 14:21:00,203.862,203.862,203.847,203.847,17600000.0
2006-03-01 14:22:00,203.849,203.866,203.848,203.857,47300000.0
2006-03-01 14:23:00,203.862,203.868,203.85,203.853,26600000.0
2006-03-01 14:24:00,203.838,203.877,203.828,203.863,43800001.0
2006-03-01 14:25:00,203.878,203.887,203.86,203.86,48800000.0
2006-03-01 14:26:00,203.855,203.86,203.839,203.839,15900000.0
2006-03-01 14:27:00,203.847,203.875,203.847,203.867,72000000.0
2006-03-01 14:28:00,203.857,203.894,203.857,203.894,19500000.0
2006-03-01 14:29:00,203.895,203.911,203.886,203.887,42600000.0
2006-03-01 14:30:00,203.859,203.884,203.859,203.882,87000001.0
2006-03-01 14:31:00,203.858,203.871,203.843,203.843,40000000.0
2006-03-01 14:32:00,203.833,203.869,203.82,203.869,20200000.0
2006-03-01 14:33:00,203.881,203.881,203.862,203.862,36000000.0
2006-03-01 14:34:00,203.841,203.848,203.833,203.838,45300000.0
2006-03-01 14:35:00,203.837,203.837,203.822,203.822,35200001.0
2006-03-01 14:36:00,203.842,203.855,203.842,203.85,40100000.0
2006-03-01 14:37:00,203.844,203.844,203.815,203.815,71200000.0
2006-03-01 14:38:00,203.829,203.842,203.816,203.823,50899999.0
2006-03-01 14:39:00,203.801,203.801,203.753,203.754,60200001.0
2006-03-01 14:40:00,203.761,203.786,203.758,203.786,40500000.0
2006-03-01 14:41:00,203.822,203.866,203.822,203.85,29300000.0
2006-03-01 14:42:00,203.857,203.893,203.857,203.879,60100001.0
2006-03-01 14:43:00,203.864,203.864,203.838,203.838,74600001.0
2006-03-01 14:44:00,203.846,203.846,203.823,203.823,37100000.0
2006-03-01 14:45:00,203.811,203.829,203.78,203.78,60200000.0
2006-03-01 14:46:00,203.782,203.797,203.78,203.79,49100001.0
2006-03-01 14:47:00,203.799,203.81,203.786,203.798,42900000.0
2006-03-01 14:48:00,203.778,203.792,203.77,203.791,59000001.0
2006-03-01 14:49:00,203.786,203.805,203.786,203.788,62100000.0
2006-03-01 14:50:00,203.776,203.791,203.773,203.785,46500000.0
2006-03-01 14:51:00,203.786,203.797,203.785,203.788,39900000.0
2006-03-01 14:52:00,203.794,203.8,203.781,203.786,25800000.0
2006-03-01 14:53:00,203.778,203.794,203.778,203.784,42899999.0
2006-03-01 14:54:00,203.767,203.767,203.748,203.756,67600000.0
2006-03-01 14:55:00,203.752,203.753,203.73,203.73,36100000.0
2006-03-01 14:56:00,203.745,203.765,203.74,203.74,31100000.0
2006-03-01 14:57:00,203.744,203.761,203.744,203.749,13100000.0
2006-03-01 14:58:00,203.759,203.789,203.759,203.789,84000000.0
2006-03-01 14:59:00,203.776,203.794,203.771,203.786,37500000.0
2006-03-01 15:00:00,203.78,203.78,203.757,203.759,32300000.0
2006-03-01 15:01:00,203.763,203.768,203.751,203.751,16700000.0
2006-03-01 15:02:00,203.736,203.736,203.701,203.735,49700000.0
2006-03-01 15:03:00,203.743,203.761,203.743,203.746,63800000.0
2006-03-01 15:04:00,203.748,203.763,203.748,203.763,70100000.0
2006-03-01 15:05:00,203.734,203.749,203.705,203.705,69800000.0
2006-03-01 15:06:00,203.696,203.705,203.653,203.653,29100000.0
2006-03-01 15:07:00,203.66,203.66,203.604,203.604,69699999.0
2006-03-01 15:08:00,203.625,203.633,203.546,203.546,40300000.0
2006-03-01 15:09:00,203.538,203.572,203.538,203.572,35700000.0
2006-03-01 15:10:00,203.573,203.586,203.557,203.57,57300000.0
2006-03-01 15:11:00,203.58,203.594,203.564,203.59,52100000.0
2006-03-01 15:12:00,203.592,203.617,203.551,203.551,30600000.0
2006-03-01 15:13:00,203.522,203.571,203.522,203.532,68599999.0
2006-03-01 15:14:00,203.533,203.545,203.525,203.545,26600000.0
2006-03-01 15:15:00,203.542,203.546,203.496,203.502,31300000.0
2006-03-01 15:16:00,203.496,203.496,203.46,203.466,36100000.0
2006-03-01 15:17:00,203.468,203.468,203.426,203.431,104600000.0
2006-03-01 15:18:00,203.431,203.458,203.424,203.443,64800000.0
2006-03-01 15:19:00,203.463,203.487,203.463,203.472,35900000.0
2006-03-01 15:20:00,203.461,203.475,203.434,203.457,95699999.0
2006-03-01 15:21:00,203.457,203.492,203.457,203.492,45300000.0
2006-03-01 15:22:00,203.485,203.485,203.468,203.472,56500000.0
2006-03-01 15:23:00,203.472,203.49,203.466,203.475,38500000.0
2006-03-01 15:24:00,203.485,203.532,203.475,203.532,78199999.0
2006-03-01 15:25:00,203.541,203.548,203.527,203.537,39700000.0
2006-03-01 15:26:00,203.535,203.538,203.501,203.505,73900000.0
2006-03-01 15:27:00,203.488,203.518,203.488,203.515,17800000.0
2006-03-01 15:28:00,203.531,203.542,203.518,203.542,59799999.0
2006-03-01 15:29:00,203.534,203.535,203.513,203.535,67199999.0
2006-03-01 15:30:00,203.532,203.559,203.51,203.534,50699999.0
2006-03-01 15:31:00,203.524,203.555,203.517,203.517,48200000.0
2006-03-01 15:32:00,203.513,203.547,203.512,203.521,68400001.0
2006-03-01 15:33:00,203.525,203.547,203.525,203.542,29600000.0
2006-03-01 15:34:00,203.548,203.564,203.538,203.545,50900000.0
2006-03-01 15:35:00,203.576,203.585,203.549,203.551,64100000.0
2006-03-01 15:36:00,203.556,203.556,203.496,203.515,52700000.0
2006-03-01 15:37:00,203.501,203.515,203.484,203.495,18400000.0
2006-03-01 15:38:00,203.489,203.499,203.478,203.492,38399999.0
2006-03-01 15:39:00,203.496,203.499,203.482,203.492,38700000.0
2006-03-01 15:40:00,203.501,203.516,203.486,203.486,35600000.0
2006-03-01 15:41:00,203.515,203.53,203.511,203.522,73900000.0
2006-03-01 15:42:00,203.528,203.565,203.514,203.555,51100000.0
2006-03-01 15:43:00,203.56,203.56,203.544,203.545,61400000.0
2006-03-01 15:44:00,203.553,203.567,203.541,203.542,40200000.0
2006-03-01 15:45:00,203.531,203.571,203.531,203.556,56700002.0
2006-03-01 15:46:00,203.572,203.581,203.548,203.564,64800000.0
2006-03-01 15:47:00,203.568,203.593,203.568,203.578,92000000.0
2006-03-01 15:48:00,203.59,203.593,203.571,203.587,49300000.0
2006-03-01 15:49:00,203.589,203.593,203.572,203.578,62800000.0
2006-03-01 15:50:00,203.557,203.593,203.557,203.575,49300000.0
2006-03-01 15:51:00,203.558,203.573,203.552,203.564,71699999.0
2006-03-01 15:52:00,203.57,203.628,203.57,203.604,47000000.0
2006-03-01 15:53:00,203.619,203.619,203.583,203.583,23500000.0
2006-03-01 15:54:00,203.581,203.581,203.564,203.565,50300000.0
2006-03-01 15:55:00,203.569,203.586,203.569,203.583,29100000.0
2006-03-01 15:56:00,203.6,203.615,203.583,203.593,54600000.0
2006-03-01 15:57:00,203.584,203.603,203.583,203.588,68899999.0
2006-03-01 15:58:00,203.586,203.587,203.567,203.567,51400000.0
2006-03-01 15:59:00,203.579,203.587,203.565,203.568,42099999.0
2006-03-01 16:00:00,203.56,203.597,203.56,203.594,30300000.0
2006-03-01 16:01:00,203.585,203.585,203.555,203.555,34900000.0
2006-03-01 16:02:00,203.52,203.52,203.499,203.499,15500000.0
2006-03-01 16:03:00,203.516,203.528,203.498,203.528,63400000.0
2006-03-01 16:04:00,203.523,203.549,203.508,203.54,46900000.0
2006-03-01 16:05:00,203.563,203.563,203.548,203.548,20400000.0
2006-03-01 16:06:00,203.544,203.565,203.541,203.542,43700000.0
2006-03-01 16:07:00,203.535,203.549,203.513,203.513,56600000.0
2006-03-01 16:08:00,203.518,203.563,203.518,203.561,63300001.0
2006-03-01 16:09:00,203.548,203.565,203.535,203.565,27900000.0
2006-03-01 16:10:00,203.568,203.597,203.568,203.597,32600000.0
2006-03-01 16:11:00,203.597,203.598,203.556,203.562,43200000.0
2006-03-01 16:12:00,203.572,203.577,203.558,203.568,67000001.0
2006-03-01 16:13:00,203.563,203.585,203.562,203.585,38500001.0
2006-03-01 16:14:00,203.59,203.611,203.59,203.608,19900000.0
2006-03-01 16:15:00,203.613,203.621,203.604,203.621,37900000.0
2006-03-01 16:16:00,203.625,203.641,203.601,203.641,42900000.0
2006-03-01 16:17:00,203.641,203.665,203.641,203.663,33100000.0
2006-03-01 16:18:00,203.653,203.659,203.63,203.631,28700000.0
2006-03-01 16:19:00,203.665,203.677,203.633,203.676,46199999.0
2006-03-01 16:20:00,203.683,203.683,203.66,203.66,29100000.0
2006-03-01 16:21:00,203.662,203.667,203.63,203.63,41800000.0
2006-03-01 16:22:00,203.636,203.653,203.636,203.644,53700000.0
2006-03-01 16:23:00,203.645,203.662,203.629,203.662,70700000.0
2006-03-01 16:24:00,203.651,203.664,203.64,203.641,87500001.0
2006-03-01 16:25:00,203.634,203.656,203.618,203.656,40300000.0
2006-03-01 16:26:00,203.649,203.659,203.633,203.646,32700000.0
2006-03-01 16:27:00,203.633,203.634,203.618,203.628,30900000.0
2006-03-01 16:28:00,203.603,203.603,203.579,203.587,25600000.0
2006-03-01 16:29:00,203.591,203.681,203.576,203.681,44900000.0
2006-03-01 16:30:00,203.685,203.711,203.684,203.711,87400001.0
2006-03-01 16:31:00,203.695,203.713,203.678,203.68,48400000.0
2006-03-01 16:32:00,203.678,203.678,203.639,203.641,92500002.0
2006-03-01 16:33:00,203.622,203.653,203.613,203.653,23600000.0
2006-03-01 16:34:00,203.655,203.655,203.636,203.651,31000000.0
2006-03-01 16:35:00,203.627,203.627,203.593,203.622,70600000.0
2006-03-01 16:36:00,203.63,203.63,203.591,203.593,41300000.0
2006-03-01 16:37:00,203.598,203.613,203.593,203.607,51700000.0
2006-03-01 16:38:00,203.576,203.591,203.544,203.544,28900000.0
2006-03-01 16:39:00,203.53,203.553,203.53,203.54,63300000.0
2006-03-01 16:40:00,203.544,203.564,203.531,203.564,38200000.0
2006-03-01 16:41:00,203.57,203.585,203.535,203.535,33800000.0
2006-03-01 16:42:00,203.546,203.602,203.546,203.596,38300000.0
2006-03-01 16:43:00,203.602,203.621,203.602,203.606,77900000.0
2006-03-01 16:44:00,203.616,203.635,203.607,203.607,49600000.0
2006-03-01 16:45:00,203.595,203.595,203.581,203.595,58700000.0
2006-03-01 16:46:00,203.591,203.616,203.573,203.573,39700000.0
2006-03-01 16:47:00,203.577,203.577,203.56,203.57,76900001.0
2006-03-01 16:48:00,203.565,203.58,203.547,203.567,50100000.0
2006-03-01 16:49:00,203.569,203.62,203.544,203.62,28700000.0
2006-03-01 16:50:00,203.617,203.636,203.604,203.605,30000000.0
2006-03-01 16:51:00,203.59,203.619,203.59,203.602,84100000.0
2006-03-01 16:52:00,203.576,203.641,203.576,203.63,96400001.0
2006-03-01 16:53:00,203.64,203.679,203.64,203.646,49900000.0
2006-03-01 16:54:00,203.619,203.644,203.619,203.629,27500000.0
2006-03-01 16:55:00,203.625,203.647,203.61,203.61,41500000.0
2006-03-01 16:56:00,203.61,203.642,203.61,203.619,57200000.0
2006-03-01 16:57:00,203.618,203.635,203.605,203.62,25600000.0
2006-03-01 16:58:00,203.632,203.632,203.588,203.59,52000001.0
2006-03-01 16:59:00,203.564,203.567,203.544,203.557,56900000.0
2006-03-01 17:00:00,203.553,203.59,203.528,203.534,43900000.0
2006-03-01 17:01:00,203.532,203.632,203.532,203.615,80199999.0
2006-03-01 17:02:00,203.631,203.668,203.631,203.654,43800000.0
2006-03-01 17:03:00,203.649,203.654,203.623,203.634,47100000.0
2006-03-01 17:04:00,203.642,203.642,203.614,203.616,64800000.0
2006-03-01 17:05:00,203.615,203.64,203.595,203.595,26600000.0
2006-03-01 17:06:00,203.617,203.624,203.586,203.595,28400000.0
2006-03-01 17:07:00,203.598,203.686,203.598,203.686,26700000.0
2006-03-01 17:08:00,203.672,203.672,203.589,203.607,44500001.0
2006-03-01 17:09:00,203.58,203.6,203.563,203.575,27400000.0
2006-03-01 17:10:00,203.562,203.58,203.544,203.544,92600002.0
2006-03-01 17:11:00,203.515,203.515,203.476,203.476,37800000.0
2006-03-01 17:12:00,203.483,203.508,203.483,203.489,33700000.0
2006-03-01 17:13:00,203.494,203.52,203.489,203.52,44000000.0
2006-03-01 17:14:00,203.537,203.54,203.523,203.523,41100000.0
2006-03-01 17:15:00,203.521,203.542,203.493,203.525,58300000.0
2006-03-01 17:16:00,203.526,203.534,203.513,203.525,34000000.0
2006-03-01 17:17:00,203.533,203.565,203.533,203.54,30800000.0
2006-03-01 17:18:00,203.551,203.559,203.499,203.499,63300000.0
2006-03-01 17:19:00,203.526,203.531,203.49,203.525,60400000.0
2006-03-01 17:20:00,203.534,203.554,203.529,203.53,46400000.0
2006-03-01 17:21:00,203.563,203.57,203.542,203.569,87700001.0
2006-03-01 17:22:00,203.562,203.573,203.526,203.53,60699999.0
2006-03-01 17:23:00,203.534,203.562,203.534,203.562,34300000.0
2006-03-01 17:24:00,203.556,203.556,203.489,203.489,38100001.0
2006-03-01 17:25:00,203.474,203.487,203.45,203.457,37200001.0
2006-03-01 17:26:00,203.458,203.458,203.426,203.448,63899999.0
2006-03-01 17:27:00,203.462,203.486,203.459,203.463,36800000.0
2006-03-01 17:28:00,203.457,203.458,203.44,203.44,34800000.0
2006-03-01 17:29:00,203.46,203.471,203.457,203.461,79300001.0
2006-03-01 17:30:00,203.441,203.452,203.439,203.452,33600000.0
2006-03-01 17:31:00,203.43,203.446,203.414,203.415,21300000.0
2006-03-01 17:32:00,203.393,203.401,203.346,203.382,23600000.0
2006-03-01 17:33:00,203.37,203.37,203.305,203.305,74799999.0
2006-03-01 17:34:00,203.268,203.268,203.202,203.22,36700000.0
2006-03-01 17:35:00,203.203,203.242,203.203,203.222,48200000.0
2006-03-01 17:36:00,203.237,203.259,203.231,203.257,119800000.0
2006-03-01 17:37:00,203.246,203.246,203.214,203.232,59400001.0
2006-03-01 17:38:00,203.219,203.232,203.205,203.232,36400000.0
2006-03-01 17:39:00,203.232,203.25,203.215,203.25,42000000.0
2006-03-01 17:40:00,203.254,203.263,203.223,203.246,23200000.0
2006-03-01 17:41:00,203.23,203.23,203.206,203.209,78699999.0
2006-03-01 17:42:00,203.218,203.228,203.205,203.213,44900000.0
2006-03-01 17:43:00,203.218,203.226,203.193,203.218,54700000.0
2006-03-01 17:44:00,203.221,203.252,203.221,203.232,42900000.0
2006-03-01 17:45:00,203.226,203.234,203.216,203.218,35100000.0
2006-03-01 17:46:00,203.209,203.209,203.168,203.173,44300000.0
2006-03-01 17:47:00,203.195,203.211,203.183,203.196,40700000.0
2006-03-01 17:48:00,203.2,203.218,203.196,203.2,40600000.0
2006-03-01 17:49:00,203.235,203.259,203.235,203.248,40800000.0
2006-03-01 17:50:00,203.259,203.259,203.225,203.225,21600000.0
2006-03-01 17:51:00,203.231,203.241,203.206,203.206,48800001.0
2006-03-01 17:52:00,203.224,203.253,203.211,203.253,19500000.0
2006-03-01 17:53:00,203.262,203.279,203.251,203.279,69000000.0
2006-03-01 17:54:00,203.271,203.288,203.263,203.273,56300000.0
2006-03-01 17:55:00,203.264,203.29,203.25,203.29,17600000.0
2006-03-01 17:56:00,203.277,203.296,203.273,203.283,79199999.0
2006-03-01 17:57:00,203.256,203.28,203.234,203.273,37400000.0
2006-03-01 17:58:00,203.279,203.286,203.261,203.273,58800000.0
2006-03-01 17:59:00,203.255,203.275,203.223,203.237,97000000.0
2006-03-01 18:00:00,203.272,203.29,203.247,203.282,47500000.0
2006-03-01 18:01:00,203.315,203.328,203.288,203.297,446500001.0
2006-03-01 18:02:00,203.297,203.297,203.256,203.28,707000001.0
2006-03-01 18:03:00,203.276,203.287,203.243,203.268,701299999.0
2006-03-01 18:04:00,203.266,203.267,203.225,203.227,428600000.0
2006-03-01 18:05:00,203.236,203.238,203.196,203.205,714199999.0
2006-03-01 18:06:00,203.198,203.277,203.198,203.269,650500003.0
2006-03-01 18:07:00,203.273,203.295,203.248,203.248,625999999.0
2006-03-01 18:08:00,203.243,203.244,203.197,203.225,590100000.0
2006-03-01 18:09:00,203.22,203.231,203.201,203.217,448000000.0
2006-03-01 18:10:00,203.22,203.229,203.2,203.207,541099997.0
2006-03-01 18:11:00,203.213,203.266,203.204,203.239,398900000.0
2006-03-01 18:12:00,203.235,203.257,203.228,203.257,379799996.0
2006-03-01 18:13:00,203.263,203.272,203.245,203.249,462200001.0
2006-03-01 18:14:00,203.275,203.313,203.27,203.294,678400000.0
2006-03-01 18:15:00,203.312,203.355,203.312,203.335,707600001.0
2006-03-01 18:16:00,203.341,203.361,203.32,203.354,672700003.0
2006-03-01 18:17:00,203.366,203.375,203.324,203.345,251899997.0
2006-03-01 18:18:00,203.336,203.337,203.29,203.302,409500000.0
2006-03-01 18:19:00,203.294,203.327,203.283,203.288,454699999.0
2006-03-01 18:20:00,203.284,203.3,203.269,203.277,506399999.0
2006-03-01 18:21:00,203.272,203.294,203.25,203.25,680199999.0
2006-03-01 18:22:00,203.233,203.274,203.215,203.263,525500000.0
2006-03-01 18:23:00,203.267,203.294,203.256,203.289,855399996.0
2006-03-01 18:24:00,203.279,203.317,203.272,203.276,588899999.0
2006-03-01 18:25:00,203.274,203.274,203.23,203.238,427599999.0
2006-03-01 18:26:00,203.244,203.3,203.218,203.287,329700001.0
2006-03-01 18:27:00,203.278,203.288,203.232,203.235,400900000.0
2006-03-01 18:28:00,203.23,203.258,203.225,203.246,354000003.0
2006-03-01 18:29:00,203.261,203.294,203.249,203.265,488399999.0
2006-03-01 18:30:00,203.256,203.256,203.211,203.215,354800000.0
2006-03-01 18:31:00,203.212,203.212,203.189,203.204,359399998.0
2006-03-01 18:32:00,203.19,203.207,203.112,203.112,497500000.0
2006-03-01 18:33:00,203.11,203.165,203.101,203.14,516100001.0
2006-03-01 18:34:00,203.154,203.197,203.154,203.197,526300003.0
2006-03-01 18:35:00,203.195,203.209,203.17,203.185,378800002.0
2006-03-01 18:36:00,203.184,203.219,203.174,203.213,319000002.0
2006-03-01 18:37:00,203.217,203.218,203.187,203.187,197599999.0
2006-03-01 18:38:00,203.187,203.187,203.15,203.167,205700002.0
2006-03-01 18:39:00,203.173,203.196,203.168,203.187,105699999.0
2006-03-01 18:40:00,203.181,203.208,203.172,203.173,318799999.0
2006-03-01 18:41:00,203.159,203.193,203.15,203.167,300499998.0
2006-03-01 18:42:00,203.158,203.184,203.121,203.142,233999999.0
2006-03-01 18:43:00,203.133,203.134,203.094,203.097,146300001.0
2006-03-01 18:44:00,203.09,203.108,203.072,203.087,252800000.0
2006-03-01 18:45:00,203.089,203.121,203.06,203.066,227299999.0
2006-03-01 18:46:00,203.045,203.045,202.982,203.005,167399999.0
2006-03-01 18:47:00,202.987,203.018,202.954,202.954,102099999.0
2006-03-01 18:48:00,202.961,202.992,202.947,202.992,144900001.0
2006-03-01 18:49:00,202.989,203.002,202.95,202.962,253600000.0
2006-03-01 18:50:00,202.962,202.968,202.929,202.962,229700000.0
2006-03-01 18:51:00,202.957,202.979,202.941,202.955,187000003.0
2006-03-01 18:52:00,202.966,202.968,202.927,202.953,307200001.0
2006-03-01 18:53:00,202.952,202.959,202.917,202.917,227699999.0
2006-03-01 18:54:00,202.922,202.938,202.914,202.914,165700000.0
2006-03-01 18:55:00,202.918,202.934,202.91,202.911,236100000.0
2006-03-01 18:56:00,202.955,203.048,202.955,203.047,42800000.0
2006-03-01 18:57:00,203.041,203.058,203.025,203.047,217600002.0
2006-03-01 18:58:00,203.047,203.047,202.974,202.985,310600000.0
2006-03-01 18:59:00,202.955,202.979,202.955,202.96,274599999.0
2006-03-01 19:00:00,202.932,202.959,202.903,202.946,125800000.0
2006-03-01 19:01:00,202.931,202.972,202.931,202.972,131799999.0
2006-03-01 19:02:00,202.975,202.975,202.93,202.93,174600000.0
2006-03-01 19:03:00,202.935,202.979,202.933,202.962,295000001.0
2006-03-01 19:04:00,202.95,202.96,202.913,202.913,160700000.0
2006-03-01 19:05:00,202.9,202.915,202.875,202.875,148300000.0
2006-03-01 19:06:00,202.875,202.918,202.875,202.897,336399999.0
2006-03-01 19:07:00,202.903,202.909,202.878,202.882,237400000.0
2006-03-01 19:08:00,202.877,202.891,202.824,202.824,399100001.0
2006-03-01 19:09:00,202.799,202.799,202.742,202.785,120300000.0
2006-03-01 19:10:00,202.783,202.783,202.743,202.759,139199999.0
2006-03-01 19:11:00,202.759,202.798,202.757,202.798,16100000.0
2006-03-01 19:12:00,202.823,202.872,202.823,202.87,98800000.0
2006-03-01 19:13:00,202.854,202.88,202.849,202.866,188800000.0
2006-03-01 19:14:00,202.866,202.872,202.844,202.844,248299998.0
2006-03-01 19:15:00,202.849,202.869,202.849,202.867,237400001.0
2006-03-01 19:16:00,202.882,202.882,202.838,202.853,44600000.0
2006-03-01 19:17:00,202.877,202.886,202.858,202.873,111000000.0
2006-03-01 19:18:00,202.865,202.894,202.846,202.853,185200000.0
2006-03-01 19:19:00,202.855,202.893,202.855,202.875,165400000.0
2006-03-01 19:20:00,202.877,202.879,202.861,202.869,176799999.0
2006-03-01 19:21:00,202.862,202.864,202.839,202.854,144000001.0
2006-03-01 19:22:00,202.851,202.853,202.835,202.838,105100000.0
2006-03-01 19:23:00,202.83,202.843,202.819,202.822,442700001.0
2006-03-01 19:24:00,202.822,202.829,202.802,202.802,134000000.0
2006-03-01 19:25:00,202.798,202.798,202.749,202.77,241100001.0
2006-03-01 19:26:00,202.761,202.763,202.735,202.746,437400000.0
2006-03-01 19:27:00,202.744,202.765,202.743,202.76,318300000.0
2006-03-01 19:28:00,202.762,202.771,202.73,202.771,208999999.0
2006-03-01 19:29:00,202.779,202.785,202.77,202.775,55800000.0
2006-03-01 19:30:00,202.772,202.793,202.768,202.768,165500000.0
2006-03-01 19:31:00,202.765,202.792,202.765,202.784,107300000.0
2006-03-01 19:32:00,202.781,202.805,202.779,202.788,331599998.0
2006-03-01 19:33:00,202.793,202.812,202.775,202.812,132700000.0
2006-03-01 19:34:00,202.812,202.819,202.793,202.81,174700001.0
2006-03-01 19:35:00,202.813,202.89,202.813,202.89,258699999.0
2006-03-01 19:36:00,202.9,202.9,202.87,202.886,247500001.0
2006-03-01 19:37:00,202.892,202.892,202.869,202.869,63700000.0
2006-03-01 19:38:00,202.867,202.88,202.857,202.88,154300001.0
2006-03-01 19:39:00,202.879,202.879,202.859,202.862,244099998.0
2006-03-01 19:40:00,202.871,202.894,202.871,202.89,260100000.0
2006-03-01 19:41:00,202.901,202.913,202.879,202.883,330600001.0
2006-03-01 19:42:00,202.891,202.947,202.89,202.936,188200001.0
2006-03-01 19:43:00,202.948,202.948,202.936,202.94,66199999.0
2006-03-01 19:44:00,202.945,202.984,202.945,202.967,209099998.0
2006-03-01 19:45:00,202.985,203.028,202.985,203.026,132899998.0
2006-03-01 19:46:00,203.046,203.062,203.043,203.062,131200000.0
2006-03-01 19:47:00,203.057,203.059,203.039,203.055,39600000.0
2006-03-01 19:48:00,203.039,203.063,203.037,203.05,248899998.0
2006-03-01 19:49:00,203.042,203.059,203.012,203.022,134999999.0
2006-03-01 19:50:00,203.015,203.022,202.997,202.997,153400000.0
2006-03-01 19:51:00,202.994,203.009,202.988,202.99,164100002.0
2006-03-01 19:52:00,203.007,203.035,203.007,203.029,139000000.0
2006-03-01 19:53:00,203.032,203.033,203.006,203.008,166000000.0
2006-03-01 19:54:00,203.007,203.055,203.007,203.029,232000000.0
2006-03-01 19:55:00,203.029,203.056,203.027,203.045,75700001.0
2006-03-01 19:56:00,203.051,203.052,203.037,203.052,145400001.0
2006-03-01 19:57:00,203.047,203.058,203.036,203.044,121400000.0
2006-03-01 19:58:00,203.035,203.048,203.02,203.02,292700001.0
2006-03-01 19:59:00,203.025,203.036,203.02,203.03,183800002.0
2006-03-01 20:00:00,203.036,203.036,203.015,203.015,133899999.0
2006-03-01 20:01:00,203.012,203.022,203.006,203.021,128599999.0
2006-03-01 20:02:00,203.026,203.033,203.012,203.029,153699997.0
2006-03-01 20:03:00,203.023,203.038,203.016,203.016,109000000.0
2006-03-01 20:04:00,203.01,203.024,202.992,203.012,149100000.0
2006-03-01 20:05:00,203.012,203.023,203.001,203.005,146900000.0
2006-03-01 20:06:00,203.006,203.018,202.962,202.973,189399999.0
2006-03-01 20:07:00,202.969,202.969,202.943,202.952,109400000.0
2006-03-01 20:08:00,202.953,202.957,202.916,202.93,233900001.0
2006-03-01 20:09:00,202.928,202.935,202.921,202.931,75700000.0
2006-03-01 20:10:00,202.93,202.935,202.917,202.93,154300000.0
2006-03-01 20:11:00,202.932,202.932,202.905,202.919,289200000.0
2006-03-01 20:12:00,202.92,202.948,202.911,202.911,459300000.0
2006-03-01 20:13:00,202.916,202.926,202.902,202.902,164600000.0
2006-03-01 20:14:00,202.903,202.922,202.902,202.904,235099997.0
2006-03-01 20:15:00,202.923,203.041,202.923,203.041,333600001.0
2006-03-01 20:16:00,203.056,203.085,203.043,203.053,179700001.0
2006-03-01 20:17:00,203.076,203.123,203.076,203.094,51700000.0
2006-03-01 20:18:00,203.089,203.089,203.038,203.038,157300001.0
2006-03-01 20:19:00,203.04,203.04,203.005,203.015,149000000.0
2006-03-01 20:20:00,203.004,203.013,202.992,203.004,262600001.0
2006-03-01 20:21:00,203.004,203.015,202.999,203.01,191300000.0
2006-03-01 20:22:00,203.01,203.016,202.986,203.005,246500000.0
2006-03-01 20:23:00,203.0,203.013,202.985,202.985,160800001.0
2006-03-01 20:24:00,202.985,203.041,202.985,203.022,151000000.0
2006-03-01 20:25:00,203.055,203.133,203.055,203.095,257900000.0
2006-03-01 20:26:00,203.107,203.144,203.098,203.125,236300001.0
2006-03-01 20:27:00,203.129,203.16,203.124,203.16,220299999.0
2006-03-01 20:28:00,203.155,203.16,203.131,203.137,391499999.0
2006-03-01 20:29:00,203.147,203.162,203.136,203.136,470100001.0
2006-03-01 20:30:00,203.148,203.2,203.145,203.196,584300000.0
2006-03-01 20:31:00,203.195,203.195,203.14,203.14,448000000.0
2006-03-01 20:32:00,203.139,203.149,203.11,203.141,558599997.0
2006-03-01 20:33:00,203.135,203.141,203.113,203.133,181900000.0
2006-03-01 20:34:00,203.125,203.125,203.108,203.117,174700000.0
2006-03-01 20:35:00,203.11,203.122,203.11,203.118,108600000.0
2006-03-01 20:36:00,203.111,203.113,203.085,203.085,138400000.0
2006-03-01 20:37:00,203.063,203.063,202.98,202.995,106400001.0
2006-03-01 20:38:00,202.98,203.032,202.969,203.032,156900000.0
2006-03-01 20:39:00,203.048,203.075,203.041,203.047,224100001.0
2006-03-01 20:40:00,203.047,203.047,203.008,203.024,430700000.0
2006-03-01 20:41:00,203.023,203.027,203.011,203.02,208899998.0
2006-03-01 20:42:00,203.015,203.027,203.006,203.014,213799999.0
2006-03-01 20:43:00,203.02,203.032,203.02,203.028,335500000.0
2006-03-01 20:44:00,203.033,203.04,203.02,203.035,312800000.0
2006-03-01 20:45:00,203.038,203.038,203.02,203.03,230499999.0
2006-03-01 20:46:00,203.043,203.088,203.034,203.088,257200000.0
2006-03-01 20:47:00,203.105,203.142,203.105,203.142,212800001.0
2006-03-01 20:48:00,203.149,203.156,203.129,203.129,268500001.0
2006-03-01 20:49:00,203.144,203.161,203.144,203.16,130200000.0
2006-03-01 20:50:00,203.155,203.191,203.131,203.175,397800000.0
2006-03-01 20:51:00,203.183,203.22,203.183,203.197,179900000.0
2006-03-01 20:52:00,203.19,203.191,203.147,203.15,57700000.0
2006-03-01 20:53:00,203.142,203.162,203.142,203.149,316000002.0
2006-03-01 20:54:00,203.155,203.159,203.099,203.114,206600000.0
2006-03-01 20:55:00,203.125,203.213,203.116,203.165,308699998.0
2006-03-01 20:56:00,203.164,203.164,203.137,203.137,257800001.0
2006-03-01 20:57:00,203.128,203.144,203.117,203.141,420399997.0
2006-03-01 20:58:00,203.151,203.165,203.14,203.152,266900002.0
2006-03-01 20:59:00,203.153,203.153,203.134,203.152,505599997.0
2006-03-01 21:00:00,203.162,203.196,203.162,203.18,441600000.0
2006-03-01 21:01:00,203.194,203.215,203.194,203.199,358499999.0
2006-03-01 21:02:00,203.204,203.235,203.204,203.214,217300002.0
2006-03-01 21:03:00,203.206,203.207,203.182,203.189,189299999.0
2006-03-01 21:04:00,203.193,203.193,203.17,203.171,71800000.0
2006-03-01 21:05:00,203.173,203.205,203.167,203.193,135600000.0
2006-03-01 21:06:00,203.176,203.203,203.166,203.187,108200000.0
2006-03-01 21:07:00,203.205,203.207,203.175,203.189,254900000.0
2006-03-01 21:08:00,203.175,203.175,203.101,203.101,126399999.0
2006-03-01 21:09:00,203.101,203.12,203.084,203.12,81399999.0
2006-03-01 21:10:00,203.127,203.174,203.127,203.171,118999999.0
2006-03-01 21:11:00,203.171,203.173,203.142,203.142,81300000.0
2006-03-01 21:12:00,203.133,203.133,203.114,203.121,83100000.0
2006-03-01 21:13:00,203.11,203.126,203.097,203.117,142500000.0
2006-03-01 21:14:00,203.125,203.139,203.112,203.126,379799998.0
2006-03-01 21:15:00,203.13,203.153,203.117,203.138,321899998.0
2006-03-01 21:16:00,203.142,203.153,203.13,203.153,97999998.0
2006-03-01 21:17:00,203.158,203.16,203.126,203.142,244700002.0
2006-03-01 21:18:00,203.135,203.143,203.117,203.13,192900000.0
2006-03-01 21:19:00,203.133,203.154,203.132,203.151,219699999.0
2006-03-01 21:20:00,203.152,203.16,203.124,203.16,361199999.0
2006-03-01 21:21:00,203.156,203.156,203.13,203.138,266200000.0
2006-03-01 21:22:00,203.144,203.169,203.144,203.154,234399999.0
2006-03-01 21:23:00,203.152,203.163,203.141,203.153,127500001.0
2006-03-01 21:24:00,203.146,203.149,203.112,203.132,192100000.0
2006-03-01 21:25:00,203.132,203.152,203.124,203.132,361399998.0
2006-03-01 21:26:00,203.127,203.131,203.11,203.117,128700000.0
2006-03-01 21:27:00,203.131,203.147,203.127,203.128,136500001.0
2006-03-01 21:28:00,203.139,203.172,203.139,203.172,123300000.0
2006-03-01 21:29:00,203.182,203.191,203.165,203.167,111199999.0
2006-03-01 21:30:00,203.168,203.187,203.157,203.176,83800000.0
2006-03-01 21:31:00,203.16,203.214,203.16,203.191,39800000.0
2006-03-01 21:32:00,203.192,203.21,203.19,203.202,92499999.0
2006-03-01 21:33:00,203.207,203.227,203.201,203.226,152799999.0
2006-03-01 21:34:00,203.237,203.25,203.231,203.239,118800000.0
2006-03-01 21:35:00,203.234,203.275,203.233,203.275,58600000.0
2006-03-01 21:36:00,203.279,203.281,203.228,203.244,120499998.0
2006-03-01 21:37:00,203.243,203.256,203.241,203.25,110500000.0
2006-03-01 21:38:00,203.241,203.324,203.241,203.313,62100001.0
2006-03-01 21:39:00,203.304,203.34,203.304,203.34,65100001.0
2006-03-01 21:40:00,203.347,203.375,203.347,203.361,69200000.0
2006-03-01 21:41:00,203.332,203.332,203.275,203.29,42100000.0
2006-03-01 21:42:00,203.283,203.283,203.237,203.256,162400000.0
2006-03-01 21:43:00,203.263,203.263,203.211,203.219,80500001.0
2006-03-01 21:44:00,203.216,203.235,203.188,203.2,188800000.0
2006-03-01 21:45:00,203.206,203.211,203.191,203.198,97999999.0
2006-03-01 21:46:00,203.2,203.222,203.188,203.197,132599999.0
2006-03-01 21:47:00,203.193,203.197,203.149,203.162,57100000.0
2006-03-01 21:48:00,203.17,203.203,203.17,203.202,168600002.0
2006-03-01 21:49:00,203.191,203.203,203.189,203.189,74900000.0
2006-03-01 21:50:00,203.197,203.197,203.183,203.196,26000000.0
2006-03-01 21:51:00,203.2,203.214,203.2,203.205,96499999.0
2006-03-01 21:52:00,203.205,203.22,203.197,203.22,40400001.0
2006-03-01 21:53:00,203.229,203.229,203.215,203.227,37300000.0
2006-03-01 21:54:00,203.225,203.225,203.204,203.224,79900000.0
2006-03-01 21:55:00,203.221,203.221,203.207,203.22,91600000.0
2006-03-01 21:56:00,203.222,203.24,203.222,203.238,23900000.0
2006-03-01 21:57:00,203.238,203.246,203.231,203.231,54600000.0
2006-03-01 21:58:00,203.223,203.236,203.212,203.216,58800000.0
2006-03-01 21:59:00,203.227,203.241,203.197,203.197,166299999.0
2006-03-01 22:00:00,203.18,203.203,203.166,203.175,170400000.0
2006-03-01 22:01:00,203.171,203.175,203.136,203.159,206100001.0
2006-03-01 22:02:00,203.152,203.173,203.142,203.173,230800000.0
2006-03-01 22:03:00,203.179,203.185,203.163,203.175,63300000.0
2006-03-01 22:04:00,203.185,203.244,203.185,203.244,144700000.0
2006-03-01 22:05:00,203.242,203.242,203.213,203.213,89500000.0
2006-03-01 22:06:00,203.205,203.237,203.205,203.237,33200000.0
2006-03-01 22:07:00,203.233,203.237,203.225,203.233,32500000.0
2006-03-01 22:08:00,203.236,203.247,203.226,203.226,47500000.0
2006-03-01 22:09:00,203.228,203.229,203.211,203.213,39100000.0
2006-03-01 22:10:00,203.212,203.221,203.21,203.212,19800000.0
2006-03-01 22:11:00,203.204,203.221,203.201,203.208,103100000.0
2006-03-01 22:12:00,203.21,203.21,203.197,203.2,107600001.0
2006-03-01 22:13:00,203.204,203.206,203.191,203.197,49000000.0
2006-03-01 22:14:00,203.199,203.204,203.192,203.192,48800000.0
2006-03-01 22:15:00,203.195,203.228,203.195,203.199,139700000.0
2006-03-01 22:16:00,203.2,203.2,203.178,203.178,216399999.0
2006-03-01 22:17:00,203.158,203.163,203.138,203.138,76899999.0
2006-03-01 22:18:00,203.133,203.147,203.1,203.114,93800000.0
2006-03-01 22:19:00,203.098,203.115,203.077,203.114,76000000.0
2006-03-01 22:20:00,203.13,203.155,203.13,203.131,49200000.0
2006-03-01 22:21:00,203.122,203.142,203.114,203.114,59300000.0
2006-03-01 22:22:00,203.12,203.133,203.12,203.127,51800000.0
2006-03-01 22:23:00,203.137,203.157,203.124,203.134,79400000.0
2006-03-01 22:24:00,203.152,203.202,203.138,203.202,55100000.0
2006-03-01 22:25:00,203.2,203.212,203.181,203.202,63500000.0
2006-03-01 22:26:00,203.198,203.2,203.186,203.2,73200000.0
2006-03-01 22:27:00,203.2,203.204,203.169,203.169,201600000.0
2006-03-01 22:28:00,203.176,203.182,203.17,203.182,29200000.0
2006-03-01 22:29:00,203.178,203.191,203.172,203.181,163100000.0
2006-03-01 22:30:00,203.174,203.174,203.135,203.135,46300000.0
2006-03-01 22:31:00,203.125,203.125,203.118,203.123,56200000.0
2006-03-01 22:32:00,203.118,203.132,203.113,203.118,149300002.0
2006-03-01 22:33:00,203.122,203.123,203.102,203.107,202300001.0
2006-03-01 22:34:00,203.106,203.134,203.106,203.127,276900000.0
2006-03-01 22:35:00,203.139,203.145,203.126,203.135,53300001.0
2006-03-01 22:36:00,203.131,203.131,203.094,203.103,120700001.0
2006-03-01 22:37:00,203.098,203.098,203.052,203.052,86800001.0
2006-03-01 22:38:00,203.052,203.052,203.023,203.023,23500000.0
2006-03-01 22:39:00,203.029,203.047,203.029,203.047,32000000.0
2006-03-01 22:40:00,203.06,203.099,203.06,203.082,71200000.0
2006-03-01 22:41:00,203.088,203.099,203.077,203.087,57200000.0
2006-03-01 22:42:00,203.082,203.082,203.065,203.065,43000000.0
2006-03-01 22:43:00,203.07,203.07,203.036,203.036,79200000.0
2006-03-01 22:44:00,203.032,203.046,203.018,203.018,132699999.0
2006-03-01 22:45:00,203.025,203.044,203.023,203.044,94100000.0
2006-03-01 22:46:00,203.038,203.05,203.038,203.041,79900001.0
2006-03-01 22:47:00,203.035,203.049,203.035,203.046,50700000.0
2006-03-01 22:48:00,203.054,203.054,203.025,203.035,78000000.0
2006-03-01 22:49:00,203.027,203.04,203.014,203.014,57700000.0
2006-03-01 22:50:00,203.021,203.029,203.019,203.02,49300001.0
2006-03-01 22:51:00,203.017,203.021,203.005,203.005,74700000.0
2006-03-01 22:52:00,202.997,203.023,202.997,203.01,46100000.0
2006-03-01 22:53:00,203.007,203.018,202.994,203.018,79000000.0
2006-03-01 22:54:00,203.017,203.02,202.998,203.02,58500000.0
2006-03-01 22:55:00,203.012,203.025,202.996,203.002,56500001.0
2006-03-01 22:56:00,202.992,203.0,202.982,202.982,64600000.0
2006-03-01 22:57:00,202.98,202.983,202.965,202.972,107499999.0
2006-03-01 22:58:00,202.977,202.989,202.97,202.988,41900001.0
2006-03-01 22:59:00,202.98,203.002,202.968,202.982,104599999.0
2006-03-01 23:00:00,202.977,202.995,202.975,202.975,49800000.0
2006-03-01 23:01:00,202.991,203.002,202.964,202.977,25900000.0
2006-03-01 23:02:00,202.967,202.982,202.962,202.982,66400000.0
2006-03-01 23:03:00,202.973,202.997,202.973,202.997,69600000.0
2006-03-01 23:04:00,203.002,203.002,202.971,202.983,48400000.0
2006-03-01 23:05:00,202.978,202.988,202.97,202.972,44000000.0
2006-03-01 23:06:00,202.978,203.01,202.973,203.01,65799998.0
2006-03-01 23:07:00,202.996,202.996,202.985,202.985,17100000.0
2006-03-01 23:08:00,202.995,203.011,202.98,203.011,35200000.0
2006-03-01 23:09:00,203.003,203.003,202.98,203.0,36200000.0
2006-03-01 23:10:00,202.995,203.015,202.995,203.0,79700000.0
2006-03-01 23:11:00,202.992,203.002,202.983,203.001,49100001.0
2006-03-01 23:12:00,203.003,203.02,203.003,203.02,27600000.0
2006-03-01 23:13:00,203.025,203.03,203.012,203.03,19800000.0
2006-03-01 23:14:00,203.017,203.025,203.002,203.02,60399999.0
2006-03-01 23:15:00,203.03,203.03,203.01,203.02,31800000.0
2006-03-01 23:16:00,203.018,203.023,203.003,203.023,57300000.0
2006-03-01 23:17:00,203.023,203.023,203.006,203.01,28400000.0
2006-03-01 23:18:00,203.008,203.009,202.997,203.002,28000000.0
2006-03-01 23:19:00,203.005,203.032,203.003,203.032,47600000.0
2006-03-01 23:20:00,203.041,203.041,203.022,203.025,67900000.0
2006-03-01 23:21:00,203.031,203.034,203.012,203.018,69400000.0
2006-03-01 23:22:00,203.011,203.02,203.0,203.013,62100001.0
2006-03-01 23:23:00,203.01,203.024,203.0,203.01,75600000.0
2006-03-01 23:24:00,203.01,203.01,202.981,202.985,41400000.0
2006-03-01 23:25:00,202.974,202.983,202.966,202.971,57899999.0
2006-03-01 23:26:00,202.991,203.013,202.977,202.977,43000000.0
2006-03-01 23:27:00,202.987,203.008,202.987,203.006,58000000.0
2006-03-01 23:28:00,202.99,203.013,202.989,203.002,87100000.0
2006-03-01 23:29:00,203.009,203.024,203.007,203.007,51500000.0
2006-03-01 23:30:00,203.014,203.021,202.991,203.021,43800001.0
2006-03-01 23:31:00,203.034,203.048,203.032,203.034,68200000.0
2006-03-01 23:32:00,203.055,203.067,203.046,203.047,52500000.0
2006-03-01 23:33:00,203.047,203.047,203.034,203.034,25100000.0
2006-03-01 23:34:00,203.043,203.058,203.043,203.047,63000000.0
2006-03-01 23:35:00,203.045,203.045,203.026,203.026,73300002.0
2006-03-01 23:36:00,203.023,203.032,203.013,203.018,35000000.0
2006-03-01 23:37:00,203.028,203.032,203.019,203.025,60300000.0
2006-03-01 23:38:00,203.042,203.045,203.031,203.038,57600000.0
2006-03-01 23:39:00,203.051,203.065,203.051,203.065,62199999.0
2006-03-01 23:40:00,203.057,203.06,203.03,203.03,57200000.0
2006-03-01 23:41:00,203.041,203.041,203.017,203.032,28700000.0
2006-03-01 23:42:00,203.022,203.041,203.022,203.041,32000000.0
2006-03-01 23:43:00,203.035,203.046,203.026,203.046,40300000.0
2006-03-01 23:44:00,203.036,203.039,203.005,203.005,39300000.0
2006-03-01 23:45:00,203.014,203.037,203.014,203.023,67300000.0
2006-03-01 23:46:00,203.027,203.045,203.022,203.045,39000000.0
2006-03-01 23:47:00,203.06,203.072,203.06,203.065,30100000.0
2006-03-01 23:48:00,203.066,203.083,203.057,203.083,10600000.0
2006-03-01 23:49:00,203.083,203.083,203.063,203.077,56400000.0
2006-03-01 23:50:00,203.073,203.077,203.062,203.067,18800000.0
2006-03-01 23:51:00,203.074,203.087,203.072,203.08,31700000.0
2006-03-01 23:52:00,203.07,203.077,203.065,203.07,29900001.0
2006-03-01 23:53:00,203.069,203.069,203.041,203.041,35700000.0
2006-03-01 23:54:00,203.055,203.079,203.051,203.056,47700000.0
2006-03-01 23:55:00,203.059,203.067,203.051,203.059,29700000.0
2006-03-01 23:56:00,203.075,203.078,203.051,203.078,66600000.0
2006-03-01 23:57:00,203.081,203.093,203.08,203.093,49300000.0
2006-03-01 23:58:00,203.098,203.102,203.089,203.09,77000001.0
2006-03-01 23:59:00,203.1,203.1,203.09,203.09,18800000.0
2006-03-02 00:00:00,203.086,203.1,203.014,203.044,48300000.0
2006-03-02 00:01:00,203.008,203.085,202.977,203.085,34200000.0
2006-03-02 00:02:00,203.084,203.102,203.026,203.042,24600000.0
2006-03-02 00:03:00,203.023,203.063,203.004,203.063,58800000.0
2006-03-02 00:04:00,203.012,203.032,202.976,202.995,76499999.0
2006-03-02 00:05:00,202.998,203.03,202.981,203.03,22700000.0
2006-03-02 00:06:00,203.058,203.074,203.034,203.035,49500000.0
2006-03-02 00:07:00,203.003,203.08,203.003,203.035,50800000.0
2006-03-02 00:08:00,203.007,203.078,203.007,203.04,57199999.0
2006-03-02 00:09:00,203.067,203.078,203.032,203.07,31600000.0
2006-03-02 00:10:00,203.077,203.077,202.966,203.057,55900000.0
2006-03-02 00:11:00,203.027,203.056,202.987,203.032,43200000.0
2006-03-02 00:12:00,203.003,203.038,202.941,202.941,48300000.0
2006-03-02 00:13:00,202.97,202.999,202.948,202.98,28500000.0
2006-03-02 00:14:00,203.01,203.018,202.962,202.99,61900000.0
2006-03-02 00:15:00,202.972,203.023,202.956,202.963,29100000.0
2006-03-02 00:16:00,202.987,203.021,202.964,203.008,38200000.0
2006-03-02 00:17:00,202.982,202.995,202.948,202.98,57400000.0
2006-03-02 00:18:00,202.973,203.021,202.938,202.965,75800001.0
2006-03-02 00:19:00,202.957,202.992,202.93,202.986,69200000.0
2006-03-02 00:20:00,202.965,203.013,202.949,203.008,69100000.0
2006-03-02 00:21:00,203.019,203.036,202.98,202.982,49300000.0
2006-03-02 00:22:00,202.953,203.01,202.953,203.001,59900000.0
2006-03-02 00:23:00,202.992,202.995,202.967,202.967,74900000.0
2006-03-02 00:24:00,202.968,202.971,202.955,202.955,40700000.0
2006-03-02 00:25:00,202.962,202.969,202.937,202.963,46100000.0
2006-03-02 00:26:00,202.955,202.955,202.906,202.908,25500000.0
2006-03-02 00:27:00,202.91,202.917,202.902,202.916,50100000.0
2006-03-02 00:28:00,202.92,202.929,202.915,202.924,38600000.0
2006-03-02 00:29:00,202.912,202.925,202.905,202.918,55300000.0
2006-03-02 00:30:00,202.912,202.922,202.909,202.922,19400000.0
2006-03-02 00:31:00,202.928,202.937,202.928,202.935,34300000.0
2006-03-02 00:32:00,202.939,202.945,202.93,202.945,68700000.0
2006-03-02 00:33:00,202.964,203.003,202.964,202.999,41400000.0
2006-03-02 00:34:00,203.01,203.049,203.01,203.047,28700000.0
2006-03-02 00:35:00,203.037,203.038,203.008,203.038,59700000.0
2006-03-02 00:36:00,203.027,203.037,203.02,203.022,22100000.0
2006-03-02 00:37:00,203.02,203.025,203.015,203.02,21700000.0
2006-03-02 00:38:00,203.023,203.04,203.023,203.03,34200000.0
2006-03-02 00:39:00,203.031,203.041,203.023,203.033,31900000.0
2006-03-02 00:40:00,203.032,203.032,203.012,203.012,13600000.0
2006-03-02 00:41:00,203.01,203.013,203.006,203.008,18300000.0
2006-03-02 00:42:00,203.012,203.04,203.012,203.02,51600001.0
2006-03-02 00:43:00,203.019,203.019,202.98,202.98,32800000.0
2006-03-02 00:44:00,202.98,202.98,202.958,202.975,19600000.0
2006-03-02 00:45:00,202.965,202.965,202.946,202.962,76200000.0
2006-03-02 00:46:00,202.967,202.987,202.957,202.959,67800000.0
2006-03-02 00:47:00,202.976,202.997,202.974,202.991,49400000.0
2006-03-02 00:48:00,203.002,203.025,203.002,203.018,45700000.0
2006-03-02 00:49:00,203.015,203.033,203.013,203.013,59700001.0
2006-03-02 00:50:00,203.04,203.04,203.025,203.025,32300000.0
2006-03-02 00:51:00,203.019,203.031,203.01,203.016,23700000.0
2006-03-02 00:52:00,203.016,203.025,203.01,203.018,42700000.0
2006-03-02 00:53:00,203.021,203.034,203.021,203.03,21200000.0
2006-03-02 00:54:00,203.011,203.024,203.005,203.005,36300000.0
2006-03-02 00:55:00,202.999,203.008,202.993,203.008,22200000.0
2006-03-02 00:56:00,203.009,203.016,203.007,203.016,41900000.0
2006-03-02 00:57:00,203.021,203.028,203.006,203.028,57100000.0
2006-03-02 00:58:00,202.997,202.999,202.957,202.96,44700000.0
2006-03-02 00:59:00,202.964,202.981,202.941,202.941,45300000.0
2006-03-02 01:00:00,202.939,202.939,202.927,202.937,24700000.0
2006-03-02 01:01:00,202.945,202.959,202.932,202.935,38700000.0
2006-03-02 01:02:00,202.95,202.996,202.95,202.988,99100000.0
2006-03-02 01:03:00,202.976,202.999,202.976,202.998,35800000.0
2006-03-02 01:04:00,202.986,202.997,202.98,202.984,73800000.0
2006-03-02 01:05:00,202.979,202.996,202.976,202.988,39899999.0
2006-03-02 01:06:00,203.003,203.02,203.003,203.004,46200000.0
2006-03-02 01:07:00,203.014,203.016,203.007,203.008,31400000.0
2006-03-02 01:08:00,203.01,203.01,202.986,202.986,29200000.0
2006-03-02 01:09:00,202.995,203.018,202.992,202.992,39900000.0
2006-03-02 01:10:00,202.997,203.014,202.992,202.992,36400000.0
2006-03-02 01:11:00,202.991,202.999,202.977,202.978,62500001.0
2006-03-02 01:12:00,202.985,202.985,202.975,202.98,77700000.0
2006-03-02 01:13:00,202.98,202.99,202.975,202.99,22200000.0
2006-03-02 01:14:00,202.98,202.993,202.965,202.965,71300000.0
2006-03-02 01:15:00,202.98,202.99,202.98,202.99,12300000.0
2006-03-02 01:16:00,202.98,202.99,202.98,202.985,68899999.0
2006-03-02 01:17:00,202.959,202.959,202.889,202.922,46199999.0
2006-03-02 01:18:00,202.947,202.949,202.935,202.935,52199999.0
2006-03-02 01:19:00,202.93,202.95,202.923,202.95,43200000.0
2006-03-02 01:20:00,202.962,202.962,202.938,202.95,48500000.0
2006-03-02 01:21:00,202.961,202.97,202.954,202.967,85899999.0
2006-03-02 01:22:00,202.968,202.986,202.951,202.986,48400000.0
2006-03-02 01:23:00,202.971,202.971,202.943,202.956,34300000.0
2006-03-02 01:24:00,202.968,202.991,202.96,202.966,43000000.0
2006-03-02 01:25:00,202.948,202.98,202.948,202.961,36300000.0
2006-03-02 01:26:00,202.973,202.993,202.973,202.986,70400000.0
2006-03-02 01:27:00,202.985,202.99,202.968,202.968,47600000.0
2006-03-02 01:28:00,202.975,203.037,202.975,203.037,7300000.0
2006-03-02 01:29:00,203.049,203.063,203.035,203.035,83200000.0
2006-03-02 01:30:00,203.029,203.029,202.995,203.011,58200000.0
2006-03-02 01:31:00,203.005,203.016,202.999,203.002,32100000.0
2006-03-02 01:32:00,202.999,202.999,202.959,202.967,37600000.0
2006-03-02 01:33:00,202.954,202.978,202.954,202.971,58400000.0
2006-03-02 01:34:00,202.974,202.978,202.958,202.978,45200000.0
2006-03-02 01:35:00,202.973,202.973,202.957,202.972,44500000.0
2006-03-02 01:36:00,202.985,203.004,202.985,202.989,60599999.0
2006-03-02 01:37:00,202.993,202.993,202.968,202.972,54600001.0
2006-03-02 01:38:00,202.972,202.995,202.972,202.985,34000000.0
2006-03-02 01:39:00,202.998,203.033,202.998,203.011,37100000.0
2006-03-02 01:40:00,203.003,203.01,202.987,202.987,80100001.0
2006-03-02 01:41:00,202.993,203.001,202.959,202.959,41000000.0
2006-03-02 01:42:00,202.96,202.96,202.932,202.932,33300000.0
2006-03-02 01:43:00,202.913,202.937,202.913,202.937,61200000.0
2006-03-02 01:44:00,202.943,202.954,202.932,202.953,33900000.0
2006-03-02 01:45:00,202.958,202.97,202.945,202.969,84300000.0
2006-03-02 01:46:00,202.974,202.981,202.947,202.972,56999999.0
2006-03-02 01:47:00,202.955,202.969,202.954,202.962,41500000.0
2006-03-02 01:48:00,202.962,202.97,202.947,202.97,40100000.0
2006-03-02 01:49:00,202.972,202.972,202.937,202.959,49600000.0
2006-03-02 01:50:00,202.97,202.98,202.96,202.97,141400003.0
2006-03-02 01:51:00,202.956,202.985,202.956,202.982,39100000.0
2006-03-02 01:52:00,202.977,202.995,202.975,202.985,21100000.0
2006-03-02 01:53:00,202.976,202.994,202.976,202.989,28000000.0
2006-03-02 01:54:00,202.995,202.998,202.98,202.988,51100000.0
2006-03-02 01:55:00,202.99,202.992,202.951,202.951,62000000.0
2006-03-02 01:56:00,202.957,203.03,202.957,203.03,24800000.0
2006-03-02 01:57:00,203.04,203.042,203.023,203.023,38599999.0
2006-03-02 01:58:00,203.029,203.033,203.024,203.025,37000000.0
2006-03-02 01:59:00,203.042,203.059,203.035,203.048,40600000.0
2006-03-02 02:00:00,203.048,203.06,203.045,203.045,53000000.0
2006-03-02 02:01:00,203.038,203.038,202.996,202.996,39600000.0
2006-03-02 02:02:00,203.02,203.026,203.003,203.011,50700001.0
2006-03-02 02:03:00,203.004,203.02,202.991,203.02,37800000.0
2006-03-02 02:04:00,203.027,203.027,203.004,203.012,85400000.0
2006-03-02 02:05:00,203.02,203.02,203.001,203.001,48000001.0
2006-03-02 02:06:00,202.987,202.987,202.955,202.962,37600000.0
2006-03-02 02:07:00,202.97,202.97,202.92,202.92,30200000.0
2006-03-02 02:08:00,202.911,202.931,202.901,202.917,64900000.0
2006-03-02 02:09:00,202.928,202.94,202.91,202.91,46500000.0
2006-03-02 02:10:00,202.904,202.907,202.89,202.906,102699998.0
2006-03-02 02:11:00,202.895,202.895,202.879,202.894,73800001.0
2006-03-02 02:12:00,202.894,202.907,202.87,202.895,46000000.0
2006-03-02 02:13:00,202.889,202.91,202.878,202.909,66700001.0
2006-03-02 02:14:00,202.915,202.92,202.897,202.903,47700001.0
2006-03-02 02:15:00,202.901,202.916,202.898,202.909,62200000.0
2006-03-02 02:16:00,202.912,202.938,202.911,202.929,64200000.0
2006-03-02 02:17:00,202.929,202.929,202.9,202.905,48400000.0
2006-03-02 02:18:00,202.891,202.916,202.891,202.902,53600000.0
2006-03-02 02:19:00,202.903,202.91,202.885,202.885,70699999.0
2006-03-02 02:20:00,202.901,202.919,202.892,202.892,69200001.0
2006-03-02 02:21:00,202.898,202.902,202.887,202.887,58000001.0
2006-03-02 02:22:00,202.874,202.892,202.874,202.875,63699999.0
2006-03-02 02:23:00,202.884,202.887,202.869,202.877,47499999.0
2006-03-02 02:24:00,202.894,202.928,202.894,202.913,54599999.0
2006-03-02 02:25:00,202.916,202.916,202.891,202.9,55900000.0
2006-03-02 02:26:00,202.908,202.916,202.898,202.905,56700001.0
2006-03-02 02:27:00,202.904,202.927,202.904,202.914,98699999.0
2006-03-02 02:28:00,202.906,202.908,202.892,202.892,38700000.0
2006-03-02 02:29:00,202.894,202.894,202.872,202.878,42600000.0
2006-03-02 02:30:00,202.882,202.895,202.88,202.88,78700002.0
2006-03-02 02:31:00,202.908,202.926,202.907,202.923,57800000.0
2006-03-02 02:32:00,202.926,202.94,202.926,202.929,32200000.0
2006-03-02 02:33:00,202.933,202.941,202.922,202.922,56900001.0
2006-03-02 02:34:00,202.93,202.942,202.93,202.942,19100000.0
2006-03-02 02:35:00,202.94,202.948,202.93,202.938,101299999.0
2006-03-02 02:36:00,202.935,202.935,202.92,202.935,57000001.0
2006-03-02 02:37:00,202.946,203.01,202.946,203.01,43400000.0
2006-03-02 02:38:00,203.005,203.022,202.997,203.021,40700001.0
2006-03-02 02:39:00,203.028,203.028,203.0,203.018,38800000.0
2006-03-02 02:40:00,203.023,203.04,203.018,203.018,53400000.0
2006-03-02 02:41:00,203.037,203.044,203.018,203.027,36800000.0
2006-03-02 02:42:00,203.021,203.023,203.006,203.016,54000000.0
2006-03-02 02:43:00,203.034,203.034,203.01,203.025,29000000.0
2006-03-02 02:44:00,203.017,203.049,203.017,203.049,56000000.0
2006-03-02 02:45:00,203.038,203.041,203.022,203.03,46700000.0
2006-03-02 02:46:00,203.02,203.041,203.016,203.021,63900001.0
2006-03-02 02:47:00,203.005,203.015,202.996,203.003,68200001.0
2006-03-02 02:48:00,203.012,203.038,203.01,203.027,53700000.0
2006-03-02 02:49:00,203.047,203.06,203.045,203.057,57899999.0
2006-03-02 02:50:00,203.056,203.079,203.056,203.063,43200000.0
2006-03-02 02:51:00,203.073,203.076,203.04,203.072,72600000.0
2006-03-02 02:52:00,203.055,203.063,203.042,203.063,29600000.0
2006-03-02 02:53:00,203.056,203.068,203.034,203.042,62700001.0
2006-03-02 02:54:00,203.04,203.055,203.023,203.029,64000001.0
2006-03-02 02:55:00,202.996,203.028,202.986,203.028,71299998.0
2006-03-02 02:56:00,203.045,203.112,203.045,203.112,47800000.0
2006-03-02 02:57:00,203.109,203.109,203.047,203.051,32300000.0
2006-03-02 02:58:00,203.05,203.073,203.038,203.073,64400001.0
2006-03-02 02:59:00,203.074,203.085,203.056,203.082,62100000.0
2006-03-02 03:00:00,203.073,203.073,203.057,203.063,78900000.0
2006-03-02 03:01:00,203.083,203.083,203.054,203.061,51800000.0
2006-03-02 03:02:00,203.072,203.1,203.072,203.083,41100000.0
2006-03-02 03:03:00,203.108,203.148,203.108,203.148,29400000.0
2006-03-02 03:04:00,203.165,203.236,203.159,203.236,48600000.0
2006-03-02 03:05:00,203.228,203.256,203.227,203.243,35400000.0
2006-03-02 03:06:00,203.248,203.302,203.248,203.292,55500000.0
2006-03-02 03:07:00,203.263,203.293,203.255,203.261,56299999.0
2006-03-02 03:08:00,203.267,203.267,203.199,203.199,32400000.0
2006-03-02 03:09:00,203.212,203.24,203.207,203.24,44600000.0
2006-03-02 03:10:00,203.226,203.243,203.212,203.225,73600000.0
2006-03-02 03:11:00,203.225,203.245,203.202,203.202,55500001.0
2006-03-02 03:12:00,203.208,203.225,203.203,203.203,52700000.0
2006-03-02 03:13:00,203.214,203.224,203.201,203.201,52100000.0
2006-03-02 03:14:00,203.205,203.217,203.186,203.186,43300000.0
2006-03-02 03:15:00,203.209,203.235,203.207,203.22,42100000.0
2006-03-02 03:16:00,203.211,203.211,203.186,203.19,58800000.0
2006-03-02 03:17:00,203.178,203.187,203.165,203.174,70900001.0
2006-03-02 03:18:00,203.205,203.205,203.188,203.188,57700002.0
2006-03-02 03:19:00,203.179,203.198,203.171,203.171,40300000.0
2006-03-02 03:20:00,203.16,203.181,203.142,203.142,48600000.0
2006-03-02 03:21:00,203.163,203.194,203.14,203.194,82899999.0
2006-03-02 03:22:00,203.188,203.199,203.159,203.159,84700000.0
2006-03-02 03:23:00,203.177,203.184,203.168,203.168,57000000.0
2006-03-02 03:24:00,203.178,203.182,203.168,203.173,37800000.0
2006-03-02 03:25:00,203.164,203.181,203.16,203.176,47700001.0
2006-03-02 03:26:00,203.175,203.185,203.175,203.185,38400000.0
2006-03-02 03:27:00,203.18,203.19,203.18,203.18,45399999.0
2006-03-02 03:28:00,203.19,203.203,203.179,203.197,64400000.0
2006-03-02 03:29:00,203.207,203.216,203.204,203.212,48600000.0
2006-03-02 03:30:00,203.209,203.223,203.184,203.184,34100000.0
2006-03-02 03:31:00,203.191,203.198,203.159,203.198,50399999.0
2006-03-02 03:32:00,203.203,203.203,203.191,203.191,100700002.0
2006-03-02 03:33:00,203.186,203.186,203.158,203.179,40900000.0
2006-03-02 03:34:00,203.179,203.187,203.163,203.163,49200000.0
2006-03-02 03:35:00,203.152,203.165,203.152,203.155,41100000.0
2006-03-02 03:36:00,203.163,203.172,203.148,203.15,31100000.0
2006-03-02 03:37:00,203.173,203.173,203.163,203.163,43000000.0
2006-03-02 03:38:00,203.179,203.198,203.179,203.192,53100000.0
2006-03-02 03:39:00,203.18,203.19,203.17,203.19,41700000.0
2006-03-02 03:40:00,203.18,203.195,203.18,203.188,81100000.0
2006-03-02 03:41:00,203.19,203.198,203.184,203.198,67000000.0
2006-03-02 03:42:00,203.201,203.213,203.195,203.195,48700000.0
2006-03-02 03:43:00,203.202,203.224,203.201,203.21,41400000.0
2006-03-02 03:44:00,203.224,203.263,203.224,203.237,64900001.0
2006-03-02 03:45:00,203.239,203.25,203.239,203.25,14800000.0
2006-03-02 03:46:00,203.237,203.251,203.236,203.24,69700000.0
2006-03-02 03:47:00,203.254,203.262,203.237,203.256,39400000.0
2006-03-02 03:48:00,203.244,203.255,203.236,203.255,23200000.0
2006-03-02 03:49:00,203.257,203.273,203.257,203.268,61700000.0
2006-03-02 03:50:00,203.269,203.281,203.269,203.281,8400000.0
2006-03-02 03:51:00,203.282,203.294,203.274,203.286,40900000.0
2006-03-02 03:52:00,203.297,203.326,203.297,203.302,42999999.0
2006-03-02 03:53:00,203.304,203.318,203.287,203.287,38400000.0
2006-03-02 03:54:00,203.276,203.276,203.262,203.262,31900000.0
2006-03-02 03:55:00,203.252,203.252,203.224,203.237,53300000.0
2006-03-02 03:56:00,203.226,203.234,203.221,203.221,78800001.0
2006-03-02 03:57:00,203.215,203.231,203.207,203.22,79900000.0
2006-03-02 03:58:00,203.215,203.216,203.203,203.207,73000000.0
2006-03-02 03:59:00,203.204,203.218,203.197,203.206,24200000.0
2006-03-02 04:00:00,203.201,203.201,203.189,203.196,25300000.0
2006-03-02 04:01:00,203.202,203.206,203.187,203.201,92300001.0
2006-03-02 04:02:00,203.202,203.212,203.184,203.203,53400001.0
2006-03-02 04:03:00,203.21,203.21,203.188,203.189,17100000.0
2006-03-02 04:04:00,203.18,203.18,203.161,203.161,41600000.0
2006-03-02 04:05:00,203.163,203.202,203.161,203.161,43100000.0
2006-03-02 04:06:00,203.169,203.234,203.169,203.198,78200000.0
2006-03-02 04:07:00,203.181,203.212,203.173,203.21,56900001.0
2006-03-02 04:08:00,203.215,203.245,203.205,203.245,71099999.0
2006-03-02 04:09:00,203.25,203.268,203.246,203.251,61100000.0
2006-03-02 04:10:00,203.265,203.271,203.249,203.26,22200000.0
2006-03-02 04:11:00,203.266,203.274,203.255,203.255,49800000.0
2006-03-02 04:12:00,203.249,203.281,203.249,203.27,41900000.0
2006-03-02 04:13:00,203.265,203.266,203.254,203.266,55900000.0
2006-03-02 04:14:00,203.259,203.281,203.259,203.281,61600000.0
2006-03-02 04:15:00,203.29,203.302,203.277,203.302,52499999.0
2006-03-02 04:16:00,203.289,203.302,203.282,203.282,63200001.0
2006-03-02 04:17:00,203.28,203.29,203.275,203.29,27600000.0
2006-03-02 04:18:00,203.28,203.28,203.28,203.28,2800000.0
2006-03-02 04:19:00,203.28,203.292,203.275,203.292,34200000.0
2006-03-02 04:20:00,203.285,203.29,203.275,203.275,67399999.0
2006-03-02 04:21:00,203.275,203.28,203.275,203.28,22900001.0
2006-03-02 04:22:00,203.27,203.274,203.255,203.255,33900000.0
2006-03-02 04:23:00,203.264,203.264,203.261,203.261,18800000.0
2006-03-02 04:24:00,203.259,203.276,203.253,203.276,64000000.0
2006-03-02 04:25:00,203.262,203.27,203.26,203.267,55600000.0
2006-03-02 04:26:00,203.273,203.28,203.26,203.27,51900000.0
2006-03-02 04:27:00,203.259,203.283,203.257,203.273,59800000.0
2006-03-02 04:28:00,203.266,203.276,203.261,203.271,36300000.0
2006-03-02 04:29:00,203.286,203.306,203.286,203.298,54300000.0
2006-03-02 04:30:00,203.3,203.3,203.282,203.292,53400000.0
2006-03-02 04:31:00,203.291,203.296,203.276,203.296,55600000.0
2006-03-02 04:32:00,203.297,203.304,203.288,203.302,26300000.0
2006-03-02 04:33:00,203.296,203.303,203.288,203.293,31000000.0
2006-03-02 04:34:00,203.279,203.292,203.265,203.285,52600000.0
2006-03-02 04:35:00,203.29,203.297,203.277,203.277,57900000.0
2006-03-02 04:36:00,203.268,203.29,203.268,203.275,52199999.0
2006-03-02 04:37:00,203.27,203.282,203.26,203.27,58300000.0
2006-03-02 04:38:00,203.275,203.275,203.255,203.27,32300000.0
2006-03-02 04:39:00,203.275,203.28,203.265,203.28,52500000.0
2006-03-02 04:40:00,203.279,203.283,203.271,203.271,32500000.0
2006-03-02 04:41:00,203.27,203.282,203.26,203.282,80199998.0
2006-03-02 04:42:00,203.276,203.281,203.257,203.257,74600001.0
2006-03-02 04:43:00,203.267,203.27,203.246,203.248,41200001.0
2006-03-02 04:44:00,203.255,203.255,203.227,203.232,38099999.0
2006-03-02 04:45:00,203.208,203.208,203.179,203.197,27900000.0
2006-03-02 04:46:00,203.207,203.221,203.203,203.203,41100000.0
2006-03-02 04:47:00,203.206,203.206,203.193,203.2,43600000.0
2006-03-02 04:48:00,203.207,203.207,203.183,203.196,71700002.0
2006-03-02 04:49:00,203.198,203.219,203.198,203.202,27500000.0
2006-03-02 04:50:00,203.208,203.218,203.199,203.21,44100000.0
2006-03-02 04:51:00,203.213,203.23,203.204,203.23,29500000.0
2006-03-02 04:52:00,203.23,203.235,203.22,203.23,68700001.0
2006-03-02 04:53:00,203.235,203.235,203.207,203.231,36900000.0
2006-03-02 04:54:00,203.234,203.234,203.2,203.218,62400000.0
2006-03-02 04:55:00,203.215,203.233,203.215,203.231,47000001.0
2006-03-02 04:56:00,203.248,203.257,203.24,203.24,30100000.0
2006-03-02 04:57:00,203.241,203.241,203.223,203.231,54800000.0
2006-03-02 04:58:00,203.226,203.248,203.226,203.237,43600000.0
2006-03-02 04:59:00,203.232,203.232,203.196,203.196,60100000.0
2006-03-02 05:00:00,203.209,203.267,203.209,203.267,68300001.0
2006-03-02 05:01:00,203.268,203.268,203.255,203.258,53600000.0
2006-03-02 05:02:00,203.241,203.241,203.223,203.225,82200001.0
2006-03-02 05:03:00,203.225,203.228,203.218,203.22,17100000.0
2006-03-02 05:04:00,203.213,203.214,203.201,203.201,31900000.0
2006-03-02 05:05:00,203.203,203.207,203.195,203.204,59899999.0
2006-03-02 05:06:00,203.2,203.232,203.2,203.218,55800001.0
2006-03-02 05:07:00,203.234,203.242,203.231,203.24,64400000.0
2006-03-02 05:08:00,203.228,203.256,203.228,203.238,51100000.0
2006-03-02 05:09:00,203.239,203.26,203.239,203.26,45899999.0
2006-03-02 05:10:00,203.263,203.268,203.245,203.245,72599999.0
2006-03-02 05:11:00,203.24,203.25,203.23,203.25,70300000.0
2006-03-02 05:12:00,203.248,203.259,203.242,203.249,15400000.0
2006-03-02 05:13:00,203.252,203.276,203.251,203.251,78800000.0
2006-03-02 05:14:00,203.258,203.27,203.255,203.258,42200000.0
2006-03-02 05:15:00,203.245,203.245,203.229,203.229,35399999.0
2006-03-02 05:16:00,203.242,203.252,203.232,203.248,28800000.0
2006-03-02 05:17:00,203.24,203.248,203.23,203.24,34800000.0
2006-03-02 05:18:00,203.245,203.245,203.235,203.235,51200000.0
2006-03-02 05:19:00,203.238,203.248,203.226,203.235,38700000.0
2006-03-02 05:20:00,203.247,203.247,203.233,203.234,39000000.0
2006-03-02 05:21:00,203.241,203.254,203.221,203.247,37500000.0
2006-03-02 05:22:00,203.26,203.26,203.243,203.25,54499999.0
2006-03-02 05:23:00,203.259,203.259,203.239,203.246,69100000.0
2006-03-02 05:24:00,203.254,203.254,203.23,203.24,30300000.0
2006-03-02 05:25:00,203.238,203.238,203.217,203.238,76800001.0
2006-03-02 05:26:00,203.237,203.253,203.224,203.253,66499999.0
2006-03-02 05:27:00,203.265,203.265,203.235,203.242,55200000.0
2006-03-02 05:28:00,203.24,203.259,203.227,203.254,36800000.0
2006-03-02 05:29:00,203.249,203.258,203.247,203.248,27200000.0
2006-03-02 05:30:00,203.263,203.263,203.241,203.256,46600000.0
2006-03-02 05:31:00,203.255,203.255,203.241,203.242,55100000.0
2006-03-02 05:32:00,203.265,203.267,203.255,203.257,68200000.0
2006-03-02 05:33:00,203.251,203.262,203.235,203.262,49000000.0
2006-03-02 05:34:00,203.259,203.259,203.251,203.251,10000000.0
2006-03-02 05:35:00,203.258,203.269,203.248,203.253,56500000.0
2006-03-02 05:36:00,203.245,203.265,203.243,203.256,42100000.0
2006-03-02 05:37:00,203.265,203.269,203.244,203.261,39200000.0
2006-03-02 05:38:00,203.264,203.298,203.264,203.283,44300000.0
2006-03-02 05:39:00,203.27,203.275,203.268,203.268,24000000.0
2006-03-02 05:40:00,203.27,203.28,203.265,203.28,30000000.0
2006-03-02 05:41:00,203.257,203.28,203.257,203.28,42800000.0
2006-03-02 05:42:00,203.274,203.279,203.257,203.257,32600000.0
2006-03-02 05:43:00,203.267,203.289,203.267,203.276,53500000.0
2006-03-02 05:44:00,203.275,203.275,203.231,203.243,76299999.0
2006-03-02 05:45:00,203.245,203.245,203.24,203.24,42900000.0
2006-03-02 05:46:00,203.232,203.256,203.232,203.243,42500000.0
2006-03-02 05:47:00,203.245,203.257,203.245,203.257,49600000.0
2006-03-02 05:48:00,203.265,203.265,203.25,203.262,67600001.0
2006-03-02 05:49:00,203.254,203.255,203.242,203.247,70400002.0
2006-03-02 05:50:00,203.222,203.241,203.222,203.241,55800000.0
2006-03-02 05:51:00,203.245,203.256,203.227,203.227,31700000.0
2006-03-02 05:52:00,203.257,203.292,203.249,203.292,32300000.0
2006-03-02 05:53:00,203.295,203.305,203.274,203.275,49900000.0
2006-03-02 05:54:00,203.264,203.29,203.264,203.275,36200000.0
2006-03-02 05:55:00,203.255,203.275,203.255,203.26,35800000.0
2006-03-02 05:56:00,203.26,203.27,203.25,203.255,49200000.0
2006-03-02 05:57:00,203.281,203.281,203.26,203.26,36700000.0
2006-03-02 05:58:00,203.272,203.307,203.27,203.307,32300000.0
2006-03-02 05:59:00,203.312,203.328,203.31,203.312,66800000.0
2006-03-02 06:00:00,203.321,203.341,203.314,203.318,27000000.0
2006-03-02 06:01:00,203.329,203.329,203.306,203.318,57600000.0
2006-03-02 06:02:00,203.318,203.323,203.311,203.323,39700000.0
2006-03-02 06:03:00,203.305,203.31,203.303,203.31,28000000.0
2006-03-02 06:04:00,203.31,203.32,203.305,203.318,70700000.0
2006-03-02 06:05:00,203.317,203.323,203.31,203.323,51000000.0
2006-03-02 06:06:00,203.324,203.337,203.314,203.325,41000000.0
2006-03-02 06:07:00,203.334,203.343,203.318,203.333,64800000.0
2006-03-02 06:08:00,203.343,203.351,203.324,203.342,51800000.0
2006-03-02 06:09:00,203.333,203.342,203.317,203.317,39500000.0
2006-03-02 06:10:00,203.317,203.339,203.317,203.339,43400000.0
2006-03-02 06:11:00,203.327,203.327,203.305,203.326,23000000.0
2006-03-02 06:12:00,203.327,203.329,203.322,203.328,31900000.0
2006-03-02 06:13:00,203.307,203.317,203.307,203.314,79600000.0
2006-03-02 06:14:00,203.303,203.314,203.294,203.294,61500000.0
2006-03-02 06:15:00,203.283,203.283,203.235,203.235,54800000.0
2006-03-02 06:16:00,203.234,203.246,203.234,203.246,11100000.0
2006-03-02 06:17:00,203.258,203.272,203.254,203.255,54400000.0
2006-03-02 06:18:00,203.236,203.244,203.228,203.228,42600000.0
2006-03-02 06:19:00,203.245,203.254,203.237,203.237,73299999.0
2006-03-02 06:20:00,203.246,203.247,203.231,203.235,46300000.0
2006-03-02 06:21:00,203.229,203.248,203.229,203.234,54100000.0
2006-03-02 06:22:00,203.239,203.258,203.239,203.24,55200000.0
2006-03-02 06:23:00,203.262,203.262,203.229,203.23,54900001.0
2006-03-02 06:24:00,203.232,203.258,203.232,203.249,31500000.0
2006-03-02 06:25:00,203.247,203.264,203.247,203.253,24700000.0
2006-03-02 06:26:00,203.248,203.278,203.24,203.278,47800000.0
2006-03-02 06:27:00,203.257,203.274,203.254,203.265,35500000.0
2006-03-02 06:28:00,203.265,203.279,203.26,203.263,31900000.0
2006-03-02 06:29:00,203.262,203.276,203.256,203.273,46200000.0
2006-03-02 06:30:00,203.274,203.285,203.274,203.282,30700000.0
2006-03-02 06:31:00,203.293,203.31,203.293,203.297,36500000.0
2006-03-02 06:32:00,203.3,203.315,203.3,203.303,19300000.0
2006-03-02 06:33:00,203.308,203.32,203.304,203.317,57500002.0
2006-03-02 06:34:00,203.318,203.32,203.284,203.284,55200001.0
2006-03-02 06:35:00,203.27,203.278,203.249,203.266,41200000.0
2006-03-02 06:36:00,203.279,203.297,203.272,203.296,56799999.0
2006-03-02 06:37:00,203.3,203.313,203.291,203.291,8500000.0
2006-03-02 06:38:00,203.295,203.305,203.29,203.295,20100000.0
2006-03-02 06:39:00,203.29,203.295,203.259,203.259,30300000.0
2006-03-02 06:40:00,203.245,203.268,203.239,203.268,36400000.0
2006-03-02 06:41:00,203.27,203.28,203.268,203.273,31900000.0
2006-03-02 06:42:00,203.264,203.264,203.238,203.249,117700001.0
2006-03-02 06:43:00,203.249,203.274,203.249,203.269,34400000.0
2006-03-02 06:44:00,203.269,203.272,203.257,203.272,29900000.0
2006-03-02 06:45:00,203.285,203.285,203.255,203.272,89700002.0
2006-03-02 06:46:00,203.265,203.28,203.265,203.275,52800000.0
2006-03-02 06:47:00,203.27,203.28,203.267,203.28,19800000.0
2006-03-02 06:48:00,203.28,203.29,203.261,203.29,37500000.0
2006-03-02 06:49:00,203.269,203.287,203.269,203.28,14900000.0
2006-03-02 06:50:00,203.284,203.295,203.278,203.278,37100000.0
2006-03-02 06:51:00,203.29,203.29,203.257,203.275,73100000.0
2006-03-02 06:52:00,203.283,203.296,203.283,203.296,59700000.0
2006-03-02 06:53:00,203.294,203.323,203.292,203.313,44200000.0
2006-03-02 06:54:00,203.311,203.322,203.303,203.305,36300000.0
2006-03-02 06:55:00,203.309,203.342,203.309,203.342,57300000.0
2006-03-02 06:56:00,203.38,203.41,203.356,203.41,46300000.0
2006-03-02 06:57:00,203.437,203.439,203.425,203.432,33800000.0
2006-03-02 06:58:00,203.425,203.47,203.425,203.452,29800000.0
2006-03-02 06:59:00,203.452,203.466,203.443,203.455,42400000.0
2006-03-02 07:00:00,203.45,203.466,203.438,203.439,42299999.0
2006-03-02 07:01:00,203.459,203.479,203.424,203.434,39799999.0
2006-03-02 07:02:00,203.438,203.454,203.417,203.454,39100000.0
2006-03-02 07:03:00,203.47,203.48,203.464,203.47,34100000.0
2006-03-02 07:04:00,203.453,203.453,203.381,203.381,33000000.0
2006-03-02 07:05:00,203.383,203.391,203.366,203.382,69200000.0
2006-03-02 07:06:00,203.372,203.372,203.333,203.333,44200000.0
2006-03-02 07:07:00,203.343,203.347,203.322,203.322,30200000.0
2006-03-02 07:08:00,203.34,203.34,203.315,203.326,25700000.0
2006-03-02 07:09:00,203.343,203.343,203.321,203.322,26200000.0
2006-03-02 07:10:00,203.329,203.343,203.289,203.289,54800000.0
2006-03-02 07:11:00,203.286,203.303,203.286,203.303,72600000.0
2006-03-02 07:12:00,203.318,203.346,203.318,203.342,42700000.0
2006-03-02 07:13:00,203.323,203.354,203.323,203.327,38700000.0
2006-03-02 07:14:00,203.315,203.339,203.313,203.339,85600001.0
2006-03-02 07:15:00,203.337,203.337,203.32,203.32,62500000.0
2006-03-02 07:16:00,203.332,203.338,203.325,203.325,45600000.0
2006-03-02 07:17:00,203.34,203.361,203.333,203.361,63100000.0
2006-03-02 07:18:00,203.374,203.38,203.342,203.342,41100000.0
2006-03-02 07:19:00,203.367,203.381,203.359,203.381,56700001.0
2006-03-02 07:20:00,203.381,203.381,203.336,203.348,55000000.0
2006-03-02 07:21:00,203.341,203.357,203.341,203.354,40900000.0
2006-03-02 07:22:00,203.354,203.354,203.336,203.338,34800000.0
2006-03-02 07:23:00,203.34,203.35,203.33,203.345,48100000.0
2006-03-02 07:24:00,203.333,203.333,203.312,203.325,49300001.0
2006-03-02 07:25:00,203.324,203.342,203.316,203.33,60900000.0
2006-03-02 07:26:00,203.339,203.353,203.328,203.35,25900000.0
2006-03-02 07:27:00,203.341,203.341,203.32,203.337,53600000.0
2006-03-02 07:28:00,203.337,203.348,203.326,203.342,84400000.0
2006-03-02 07:29:00,203.355,203.361,203.334,203.347,51500000.0
2006-03-02 07:30:00,203.345,203.364,203.345,203.358,23500000.0
2006-03-02 07:31:00,203.365,203.37,203.334,203.34,69800000.0
2006-03-02 07:32:00,203.327,203.327,203.309,203.312,26000000.0
2006-03-02 07:33:00,203.289,203.304,203.286,203.288,37700001.0
2006-03-02 07:34:00,203.286,203.298,203.277,203.286,40600000.0
2006-03-02 07:35:00,203.29,203.29,203.268,203.29,66200001.0
2006-03-02 07:36:00,203.297,203.316,203.293,203.303,32400000.0
2006-03-02 07:37:00,203.29,203.295,203.28,203.28,48400000.0
2006-03-02 07:38:00,203.279,203.306,203.279,203.306,36000000.0
2006-03-02 07:39:00,203.31,203.325,203.304,203.31,89800000.0
2006-03-02 07:40:00,203.325,203.336,203.32,203.32,42700000.0
2006-03-02 07:41:00,203.318,203.318,203.308,203.308,34000000.0
2006-03-02 07:42:00,203.291,203.291,203.268,203.272,47600000.0
2006-03-02 07:43:00,203.266,203.276,203.25,203.275,39700000.0
2006-03-02 07:44:00,203.285,203.297,203.282,203.282,29600000.0
2006-03-02 07:45:00,203.285,203.308,203.278,203.278,71599999.0
2006-03-02 07:46:00,203.278,203.291,203.274,203.282,42300000.0
2006-03-02 07:47:00,203.28,203.295,203.27,203.285,67000000.0
2006-03-02 07:48:00,203.276,203.299,203.275,203.299,47400000.0
2006-03-02 07:49:00,203.307,203.319,203.304,203.317,58000001.0
2006-03-02 07:50:00,203.325,203.339,203.324,203.333,45100000.0
2006-03-02 07:51:00,203.346,203.346,203.315,203.342,78000000.0
2006-03-02 07:52:00,203.335,203.358,203.335,203.34,72599999.0
2006-03-02 07:53:00,203.34,203.355,203.339,203.353,49500000.0
2006-03-02 07:54:00,203.342,203.357,203.334,203.353,44400000.0
2006-03-02 07:55:00,203.334,203.369,203.334,203.369,46700000.0
2006-03-02 07:56:00,203.372,203.389,203.368,203.371,65500000.0
2006-03-02 07:57:00,203.384,203.401,203.377,203.377,43500000.0
2006-03-02 07:58:00,203.378,203.399,203.378,203.381,52600000.0
2006-03-02 07:59:00,203.374,203.406,203.365,203.406,40800000.0
2006-03-02 08:00:00,203.404,203.404,203.369,203.372,43800000.0
2006-03-02 08:01:00,203.384,203.41,203.384,203.407,15700000.0
2006-03-02 08:02:00,203.41,203.41,203.389,203.405,41800000.0
2006-03-02 08:03:00,203.404,203.404,203.351,203.352,11600000.0
2006-03-02 08:04:00,203.324,203.338,203.319,203.32,54300000.0
2006-03-02 08:05:00,203.317,203.317,203.3,203.307,64799999.0
2006-03-02 08:06:00,203.326,203.336,203.321,203.336,39100000.0
2006-03-02 08:07:00,203.323,203.327,203.313,203.317,64199998.0
2006-03-02 08:08:00,203.334,203.352,203.327,203.327,31900000.0
2006-03-02 08:09:00,203.343,203.35,203.33,203.335,54300000.0
2006-03-02 08:10:00,203.336,203.336,203.321,203.325,21100000.0
2006-03-02 08:11:00,203.328,203.328,203.29,203.295,49200000.0
2006-03-02 08:12:00,203.288,203.29,203.266,203.285,37200000.0
2006-03-02 08:13:00,203.298,203.309,203.297,203.309,33300000.0
2006-03-02 08:14:00,203.305,203.317,203.305,203.31,13100000.0
2006-03-02 08:15:00,203.303,203.319,203.296,203.299,31200000.0
2006-03-02 08:16:00,203.309,203.309,203.29,203.3,51700001.0
2006-03-02 08:17:00,203.313,203.32,203.308,203.318,50000000.0
2006-03-02 08:18:00,203.32,203.32,203.317,203.32,22300000.0
2006-03-02 08:19:00,203.333,203.348,203.333,203.343,20100000.0
2006-03-02 08:20:00,203.354,203.359,203.339,203.339,30500000.0
2006-03-02 08:21:00,203.335,203.349,203.31,203.31,59700000.0
2006-03-02 08:22:00,203.321,203.327,203.315,203.315,25100000.0
2006-03-02 08:23:00,203.315,203.349,203.315,203.329,80100000.0
2006-03-02 08:24:00,203.341,203.341,203.337,203.341,62199999.0
2006-03-02 08:25:00,203.333,203.352,203.333,203.341,60800000.0
2006-03-02 08:26:00,203.326,203.341,203.32,203.323,46100000.0
2006-03-02 08:27:00,203.323,203.337,203.317,203.327,31000000.0
2006-03-02 08:28:00,203.339,203.339,203.326,203.333,83800000.0
2006-03-02 08:29:00,203.331,203.331,203.309,203.322,37800000.0
2006-03-02 08:30:00,203.324,203.351,203.324,203.343,38500000.0
2006-03-02 08:31:00,203.34,203.357,203.336,203.336,86500001.0
2006-03-02 08:32:00,203.341,203.352,203.336,203.348,33400000.0
2006-03-02 08:33:00,203.35,203.374,203.346,203.35,53900000.0
2006-03-02 08:34:00,203.358,203.371,203.348,203.371,65399998.0
2006-03-02 08:35:00,203.353,203.362,203.348,203.362,64700002.0
2006-03-02 08:36:00,203.358,203.358,203.339,203.352,32500000.0
2006-03-02 08:37:00,203.339,203.383,203.339,203.383,44400000.0
2006-03-02 08:38:00,203.392,203.423,203.392,203.412,82300000.0
2006-03-02 08:39:00,203.43,203.431,203.408,203.408,58200000.0
2006-03-02 08:40:00,203.419,203.44,203.419,203.434,24600000.0
2006-03-02 08:41:00,203.447,203.475,203.447,203.474,57700000.0
2006-03-02 08:42:00,203.492,203.492,203.442,203.474,103500001.0
2006-03-02 08:43:00,203.468,203.492,203.45,203.471,47400000.0
2006-03-02 08:44:00,203.491,203.491,203.451,203.46,104899999.0
2006-03-02 08:45:00,203.447,203.466,203.434,203.445,29100000.0
2006-03-02 08:46:00,203.446,203.462,203.439,203.44,25800000.0
2006-03-02 08:47:00,203.428,203.441,203.425,203.438,38900000.0
2006-03-02 08:48:00,203.442,203.452,203.432,203.452,23200000.0
2006-03-02 08:49:00,203.441,203.452,203.434,203.434,69999999.0
2006-03-02 08:50:00,203.434,203.465,203.433,203.465,32200000.0
2006-03-02 08:51:00,203.454,203.464,203.449,203.464,39600000.0
2006-03-02 08:52:00,203.467,203.467,203.44,203.453,65700001.0
2006-03-02 08:53:00,203.429,203.433,203.413,203.413,38700000.0
2006-03-02 08:54:00,203.395,203.397,203.376,203.376,55600000.0
2006-03-02 08:55:00,203.375,203.395,203.363,203.395,53099999.0
2006-03-02 08:56:00,203.38,203.385,203.368,203.385,41400000.0
2006-03-02 08:57:00,203.382,203.407,203.375,203.392,41700000.0
2006-03-02 08:58:00,203.392,203.41,203.387,203.388,62700000.0
2006-03-02 08:59:00,203.393,203.404,203.378,203.394,66300001.0
2006-03-02 09:00:00,203.383,203.413,203.383,203.413,38700000.0
2006-03-02 09:01:00,203.405,203.412,203.391,203.412,47600000.0
2006-03-02 09:02:00,203.415,203.419,203.399,203.419,24300000.0
2006-03-02 09:03:00,203.406,203.406,203.39,203.393,14800000.0
2006-03-02 09:04:00,203.379,203.397,203.379,203.388,27700000.0
2006-03-02 09:05:00,203.393,203.393,203.379,203.384,30700000.0
2006-03-02 09:06:00,203.373,203.399,203.365,203.365,48600000.0
2006-03-02 09:07:00,203.351,203.352,203.31,203.31,48500000.0
2006-03-02 09:08:00,203.321,203.338,203.321,203.321,21800000.0
2006-03-02 09:09:00,203.324,203.363,203.318,203.349,62900000.0
2006-03-02 09:10:00,203.359,203.359,203.331,203.338,29300000.0
2006-03-02 09:11:00,203.324,203.324,203.308,203.308,23600000.0
2006-03-02 09:12:00,203.315,203.341,203.315,203.337,52600000.0
2006-03-02 09:13:00,203.335,203.339,203.325,203.338,45000000.0
2006-03-02 09:14:00,203.341,203.348,203.327,203.327,28300000.0
2006-03-02 09:15:00,203.307,203.307,203.272,203.28,41200000.0
2006-03-02 09:16:00,203.268,203.268,203.237,203.251,22800000.0
2006-03-02 09:17:00,203.255,203.265,203.252,203.264,62899999.0
2006-03-02 09:18:00,203.266,203.275,203.254,203.265,39900000.0
2006-03-02 09:19:00,203.265,203.268,203.255,203.255,30000000.0
2006-03-02 09:20:00,203.255,203.265,203.254,203.258,20400000.0
2006-03-02 09:21:00,203.255,203.255,203.226,203.254,41800000.0
2006-03-02 09:22:00,203.249,203.249,203.224,203.241,95699999.0
2006-03-02 09:23:00,203.265,203.274,203.257,203.257,30000000.0
2006-03-02 09:24:00,203.266,203.285,203.261,203.285,62100000.0
2006-03-02 09:25:00,203.281,203.281,203.258,203.275,61400000.0
2006-03-02 09:26:00,203.291,203.293,203.279,203.28,59500000.0
2006-03-02 09:27:00,203.281,203.286,203.272,203.282,75200001.0
2006-03-02 09:28:00,203.291,203.291,203.267,203.275,42700000.0
2006-03-02 09:29:00,203.249,203.267,203.249,203.265,80100000.0
2006-03-02 09:30:00,203.258,203.282,203.255,203.281,59000000.0
2006-03-02 09:31:00,203.276,203.316,203.275,203.295,29700000.0
2006-03-02 09:32:00,203.308,203.316,203.302,203.305,54800000.0
2006-03-02 09:33:00,203.311,203.311,203.247,203.247,31200000.0
2006-03-02 09:34:00,203.24,203.248,203.23,203.23,80099999.0
2006-03-02 09:35:00,203.222,203.255,203.222,203.232,61500000.0
2006-03-02 09:36:00,203.24,203.244,203.23,203.23,30700000.0
2006-03-02 09:37:00,203.215,203.246,203.215,203.241,128000000.0
2006-03-02 09:38:00,203.197,203.197,203.128,203.132,23000000.0
2006-03-02 09:39:00,203.131,203.131,203.104,203.112,34900000.0
2006-03-02 09:40:00,203.093,203.093,203.055,203.066,27000000.0
2006-03-02 09:41:00,203.079,203.117,203.079,203.11,24000000.0
2006-03-02 09:42:00,203.11,203.123,203.106,203.115,53100000.0
2006-03-02 09:43:00,203.106,203.128,203.082,203.128,42600000.0
2006-03-02 09:44:00,203.126,203.134,203.109,203.119,57200001.0
2006-03-02 09:45:00,203.127,203.129,203.108,203.124,47700000.0
2006-03-02 09:46:00,203.126,203.15,203.113,203.15,37300000.0
2006-03-02 09:47:00,203.164,203.164,203.135,203.135,19200000.0
2006-03-02 09:48:00,203.127,203.133,203.124,203.128,19500000.0
2006-03-02 09:49:00,203.129,203.149,203.129,203.135,37900000.0
2006-03-02 09:50:00,203.139,203.15,203.121,203.121,79200001.0
2006-03-02 09:51:00,203.118,203.129,203.099,203.101,33300000.0
2006-03-02 09:52:00,203.127,203.165,203.127,203.164,52600000.0
2006-03-02 09:53:00,203.175,203.186,203.164,203.165,69100000.0
2006-03-02 09:54:00,203.157,203.171,203.132,203.156,106800002.0
2006-03-02 09:55:00,203.16,203.171,203.154,203.171,33500000.0
2006-03-02 09:56:00,203.178,203.195,203.178,203.192,49400000.0
2006-03-02 09:57:00,203.182,203.21,203.182,203.188,17800000.0
2006-03-02 09:58:00,203.193,203.193,203.17,203.184,44300000.0
2006-03-02 09:59:00,203.199,203.213,203.195,203.196,17400000.0
2006-03-02 10:00:00,203.201,203.204,203.184,203.188,44899999.0
2006-03-02 10:01:00,203.179,203.193,203.16,203.162,67100000.0
2006-03-02 10:02:00,203.167,203.234,203.167,203.233,55899999.0
2006-03-02 10:03:00,203.231,203.259,203.231,203.259,46399999.0
2006-03-02 10:04:00,203.258,203.269,203.234,203.239,49600000.0
2006-03-02 10:05:00,203.25,203.25,203.176,203.18,38300001.0
2006-03-02 10:06:00,203.181,203.181,203.155,203.163,43800000.0
2006-03-02 10:07:00,203.159,203.199,203.153,203.193,39100000.0
2006-03-02 10:08:00,203.181,203.193,203.172,203.175,75800001.0
2006-03-02 10:09:00,203.159,203.182,203.153,203.155,58000000.0
2006-03-02 10:10:00,203.167,203.185,203.149,203.185,57600000.0
2006-03-02 10:11:00,203.176,203.201,203.176,203.201,76000000.0
2006-03-02 10:12:00,203.204,203.22,203.204,203.22,24000000.0
2006-03-02 10:13:00,203.208,203.211,203.172,203.182,76800000.0
2006-03-02 10:14:00,203.187,203.196,203.187,203.196,30400000.0
2006-03-02 10:15:00,203.201,203.21,203.185,203.205,55000001.0
2006-03-02 10:16:00,203.204,203.244,203.204,203.224,49500000.0
2006-03-02 10:17:00,203.216,203.237,203.216,203.229,64500001.0
2006-03-02 10:18:00,203.215,203.217,203.207,203.21,62900000.0
2006-03-02 10:19:00,203.195,203.195,203.169,203.184,50400000.0
2006-03-02 10:20:00,203.195,203.195,203.174,203.184,46300000.0
2006-03-02 10:21:00,203.177,203.207,203.177,203.207,34400000.0
2006-03-02 10:22:00,203.23,203.23,203.204,203.215,49400000.0
2006-03-02 10:23:00,203.217,203.238,203.209,203.224,91400000.0
2006-03-02 10:24:00,203.218,203.232,203.218,203.228,17400000.0
2006-03-02 10:25:00,203.222,203.228,203.192,203.192,44600000.0
2006-03-02 10:26:00,203.182,203.205,203.176,203.192,36700000.0
2006-03-02 10:27:00,203.199,203.243,203.192,203.241,66100001.0
2006-03-02 10:28:00,203.246,203.301,203.246,203.301,81900000.0
2006-03-02 10:29:00,203.314,203.317,203.301,203.317,69400000.0
2006-03-02 10:30:00,203.314,203.314,203.283,203.283,51100000.0
2006-03-02 10:31:00,203.245,203.245,203.191,203.195,11600000.0
2006-03-02 10:32:00,203.169,203.19,203.108,203.108,98800000.0
2006-03-02 10:33:00,203.096,203.118,203.089,203.11,79300001.0
2006-03-02 10:34:00,203.111,203.111,203.052,203.052,14700000.0
2006-03-02 10:35:00,203.043,203.065,203.041,203.049,97799999.0
2006-03-02 10:36:00,203.058,203.058,203.032,203.048,35900000.0
2006-03-02 10:37:00,203.057,203.065,203.053,203.057,35900000.0
2006-03-02 10:38:00,203.053,203.053,203.02,203.028,86500000.0
2006-03-02 10:39:00,203.026,203.042,203.022,203.024,32300000.0
2006-03-02 10:40:00,203.021,203.053,203.019,203.04,51300000.0
2006-03-02 10:41:00,203.046,203.075,203.034,203.075,51600000.0
2006-03-02 10:42:00,203.083,203.085,203.069,203.084,63300000.0
2006-03-02 10:43:00,203.074,203.087,203.013,203.013,72100000.0
2006-03-02 10:44:00,203.011,203.044,203.011,203.044,80500000.0
2006-03-02 10:45:00,203.058,203.058,203.019,203.058,43200001.0
2006-03-02 10:46:00,203.046,203.062,203.046,203.059,41799999.0
2006-03-02 10:47:00,203.062,203.062,203.024,203.031,76100000.0
2006-03-02 10:48:00,203.035,203.047,203.028,203.04,35800000.0
2006-03-02 10:49:00,203.031,203.036,203.017,203.02,68299999.0
2006-03-02 10:50:00,203.02,203.033,202.994,202.994,58300000.0
2006-03-02 10:51:00,202.994,203.016,202.989,203.003,61700001.0
2006-03-02 10:52:00,203.014,203.027,203.014,203.024,35100000.0
2006-03-02 10:53:00,203.011,203.011,202.982,202.992,51600000.0
2006-03-02 10:54:00,202.977,202.993,202.973,202.984,56100000.0
2006-03-02 10:55:00,202.98,202.981,202.963,202.981,37200000.0
2006-03-02 10:56:00,202.978,202.988,202.964,202.972,46000000.0
2006-03-02 10:57:00,202.978,202.998,202.97,202.998,47499999.0
2006-03-02 10:58:00,203.015,203.053,203.015,203.053,45300000.0
2006-03-02 10:59:00,203.047,203.047,203.015,203.016,36800000.0
2006-03-02 11:00:00,203.02,203.022,203.013,203.022,42200001.0
2006-03-02 11:01:00,203.036,203.036,203.024,203.024,40700000.0
2006-03-02 11:02:00,203.028,203.034,203.013,203.034,21600000.0
2006-03-02 11:03:00,203.032,203.038,203.015,203.023,70000000.0
2006-03-02 11:04:00,203.035,203.044,203.028,203.044,71200000.0
2006-03-02 11:05:00,203.028,203.028,203.016,203.018,53600000.0
2006-03-02 11:06:00,203.028,203.062,203.019,203.062,39500000.0
2006-03-02 11:07:00,203.034,203.034,202.992,202.992,56700000.0
2006-03-02 11:08:00,203.009,203.024,203.008,203.021,38000000.0
2006-03-02 11:09:00,203.022,203.066,203.022,203.066,30600000.0
2006-03-02 11:10:00,203.084,203.129,203.084,203.12,34700000.0
2006-03-02 11:11:00,203.122,203.122,203.091,203.1,72900000.0
2006-03-02 11:12:00,203.117,203.157,203.117,203.142,93200001.0
2006-03-02 11:13:00,203.126,203.13,203.099,203.099,80800001.0
2006-03-02 11:14:00,203.107,203.121,203.106,203.121,38500000.0
2006-03-02 11:15:00,203.128,203.128,203.102,203.119,34400000.0
2006-03-02 11:16:00,203.113,203.12,203.104,203.113,51600000.0
2006-03-02 11:17:00,203.099,203.109,203.083,203.09,45700000.0
2006-03-02 11:18:00,203.078,203.087,203.06,203.06,20500000.0
2006-03-02 11:19:00,203.061,203.099,203.061,203.099,45700000.0
2006-03-02 11:20:00,203.101,203.116,203.081,203.083,35300001.0
2006-03-02 11:21:00,203.107,203.107,203.068,203.084,31600000.0
2006-03-02 11:22:00,203.084,203.095,203.075,203.089,56700000.0
2006-03-02 11:23:00,203.08,203.088,203.07,203.07,82400001.0
2006-03-02 11:24:00,203.068,203.097,203.059,203.097,56800000.0
2006-03-02 11:25:00,203.097,203.158,203.097,203.158,28700000.0
2006-03-02 11:26:00,203.155,203.155,203.127,203.138,78299999.0
2006-03-02 11:27:00,203.119,203.119,203.073,203.087,26700000.0
2006-03-02 11:28:00,203.076,203.109,203.072,203.099,88499999.0
2006-03-02 11:29:00,203.122,203.122,203.094,203.102,42900000.0
2006-03-02 11:30:00,203.105,203.117,203.09,203.093,68399999.0
2006-03-02 11:31:00,203.111,203.134,203.107,203.134,25600000.0
2006-03-02 11:32:00,203.115,203.115,203.079,203.089,29200000.0
2006-03-02 11:33:00,203.055,203.077,203.033,203.037,50999999.0
2006-03-02 11:34:00,203.018,203.059,203.018,203.059,57100001.0
2006-03-02 11:35:00,203.043,203.043,202.976,202.976,36700001.0
2006-03-02 11:36:00,202.961,202.978,202.951,202.978,81900000.0
2006-03-02 11:37:00,202.988,203.007,202.988,203.007,39400000.0
2006-03-02 11:38:00,203.013,203.025,203.007,203.025,52900001.0
2006-03-02 11:39:00,203.021,203.031,203.021,203.023,52200001.0
2006-03-02 11:40:00,203.009,203.021,203.007,203.01,53199999.0
2006-03-02 11:41:00,203.005,203.039,202.997,203.03,41600000.0
2006-03-02 11:42:00,203.033,203.055,203.027,203.055,90400000.0
2006-03-02 11:43:00,203.061,203.065,203.041,203.043,77100000.0
2006-03-02 11:44:00,203.075,203.075,203.051,203.07,45900000.0
2006-03-02 11:45:00,203.065,203.108,203.065,203.104,75000000.0
2006-03-02 11:46:00,203.1,203.1,203.085,203.095,48500000.0
2006-03-02 11:47:00,203.104,203.112,203.075,203.075,45899999.0
2006-03-02 11:48:00,203.066,203.091,203.066,203.091,45899999.0
2006-03-02 11:49:00,203.083,203.1,203.083,203.09,39600000.0
2006-03-02 11:50:00,203.09,203.105,203.087,203.087,47400001.0
2006-03-02 11:51:00,203.101,203.104,203.086,203.096,29199999.0
2006-03-02 11:52:00,203.095,203.102,203.086,203.102,33500000.0
2006-03-02 11:53:00,203.113,203.115,203.089,203.111,89300000.0
2006-03-02 11:54:00,203.119,203.119,203.085,203.087,27100000.0
2006-03-02 11:55:00,203.081,203.081,203.056,203.056,45200000.0
2006-03-02 11:56:00,203.05,203.052,203.018,203.025,40600000.0
2006-03-02 11:57:00,203.03,203.059,203.03,203.046,59200000.0
2006-03-02 11:58:00,203.035,203.045,203.032,203.034,74600001.0
2006-03-02 11:59:00,203.051,203.052,203.038,203.04,57800000.0
2006-03-02 12:00:00,203.058,203.088,203.058,203.088,53300001.0
2006-03-02 12:01:00,203.08,203.08,203.061,203.067,57200000.0
2006-03-02 12:02:00,203.079,203.079,203.055,203.068,57200001.0
2006-03-02 12:03:00,203.071,203.105,203.054,203.095,30000000.0
2006-03-02 12:04:00,203.08,203.092,203.065,203.07,29400000.0
2006-03-02 12:05:00,203.061,203.07,203.041,203.064,70299999.0
2006-03-02 12:06:00,203.079,203.088,203.075,203.075,40700000.0
2006-03-02 12:07:00,203.077,203.096,203.077,203.085,59400000.0
2006-03-02 12:08:00,203.092,203.098,203.092,203.098,28200000.0
2006-03-02 12:09:00,203.095,203.097,203.086,203.086,36200000.0
2006-03-02 12:10:00,203.113,203.123,203.107,203.119,64300000.0
2006-03-02 12:11:00,203.112,203.123,203.1,203.112,36500000.0
2006-03-02 12:12:00,203.112,203.13,203.104,203.104,69900000.0
2006-03-02 12:13:00,203.114,203.145,203.112,203.138,57600000.0
2006-03-02 12:14:00,203.141,203.154,203.125,203.154,55700000.0
2006-03-02 12:15:00,203.157,203.194,203.156,203.162,50600001.0
2006-03-02 12:16:00,203.16,203.166,203.149,203.161,89099999.0
2006-03-02 12:17:00,203.168,203.169,203.13,203.144,56500000.0
2006-03-02 12:18:00,203.123,203.123,203.101,203.102,37900001.0
2006-03-02 12:19:00,203.11,203.124,203.108,203.117,36500000.0
2006-03-02 12:20:00,203.113,203.118,203.098,203.118,46600000.0
2006-03-02 12:21:00,203.12,203.12,203.061,203.093,72000000.0
2006-03-02 12:22:00,203.112,203.12,203.103,203.103,23200000.0
2006-03-02 12:23:00,203.112,203.112,203.087,203.09,19600000.0
2006-03-02 12:24:00,203.074,203.092,203.073,203.073,50600000.0
2006-03-02 12:25:00,203.065,203.065,203.035,203.046,44400000.0
2006-03-02 12:26:00,203.028,203.045,203.014,203.045,65699999.0
2006-03-02 12:27:00,203.049,203.061,203.049,203.061,19600000.0
2006-03-02 12:28:00,203.095,203.109,203.088,203.091,39100000.0
2006-03-02 12:29:00,203.091,203.093,203.071,203.09,42800000.0
2006-03-02 12:30:00,203.099,203.113,203.076,203.113,44500000.0
2006-03-02 12:31:00,203.114,203.116,203.082,203.082,44900001.0
2006-03-02 12:32:00,203.101,203.156,203.101,203.149,57400000.0
2006-03-02 12:33:00,203.147,203.151,203.127,203.151,80199999.0
2006-03-02 12:34:00,203.169,203.188,203.169,203.172,25700000.0
2006-03-02 12:35:00,203.184,203.206,203.153,203.203,42600000.0
2006-03-02 12:36:00,203.214,203.23,203.183,203.183,48600000.0
2006-03-02 12:37:00,203.18,203.18,203.136,203.159,51100000.0
2006-03-02 12:38:00,203.142,203.155,203.111,203.117,96000000.0
2006-03-02 12:39:00,203.105,203.115,203.088,203.089,44800000.0
2006-03-02 12:40:00,203.086,203.093,203.045,203.045,32900000.0
2006-03-02 12:41:00,203.039,203.043,203.012,203.016,66000001.0
2006-03-02 12:42:00,203.031,203.045,203.025,203.045,24300000.0
2006-03-02 12:43:00,203.061,203.068,203.059,203.061,31500000.0
2006-03-02 12:44:00,203.062,203.079,203.062,203.07,29200000.0
2006-03-02 12:45:00,203.072,203.075,203.044,203.044,45200001.0
2006-03-02 12:46:00,203.028,203.072,203.027,203.066,46200000.0
2006-03-02 12:47:00,203.061,203.062,203.039,203.062,84200001.0
2006-03-02 12:48:00,203.054,203.056,203.031,203.048,41000000.0
2006-03-02 12:49:00,203.052,203.064,203.035,203.035,63900000.0
2006-03-02 12:50:00,203.044,203.06,203.026,203.06,38200000.0
2006-03-02 12:51:00,203.058,203.058,203.031,203.032,73700000.0
2006-03-02 12:52:00,203.015,203.039,203.015,203.037,70000000.0
2006-03-02 12:53:00,203.042,203.054,203.038,203.051,80700001.0
2006-03-02 12:54:00,203.086,203.086,203.062,203.067,53200000.0
2006-03-02 12:55:00,203.045,203.045,203.018,203.037,51900000.0
2006-03-02 12:56:00,203.027,203.036,202.987,202.988,55400000.0
2006-03-02 12:57:00,202.99,202.99,202.927,202.935,14800000.0
2006-03-02 12:58:00,202.943,202.994,202.942,202.994,54800000.0
2006-03-02 12:59:00,203.009,203.013,202.984,202.996,79799999.0
2006-03-02 13:00:00,202.995,203.043,202.995,203.043,31400000.0
2006-03-02 13:01:00,203.045,203.05,203.02,203.023,30300000.0
2006-03-02 13:02:00,203.015,203.023,202.996,203.023,57300000.0
2006-03-02 13:03:00,203.035,203.077,203.024,203.075,54600001.0
2006-03-02 13:04:00,203.084,203.084,203.062,203.062,39400000.0
2006-03-02 13:05:00,203.085,203.103,203.082,203.102,65400001.0
2006-03-02 13:06:00,203.092,203.105,203.089,203.09,92900000.0
2006-03-02 13:07:00,203.08,203.137,203.08,203.137,43500000.0
2006-03-02 13:08:00,203.151,203.172,203.141,203.167,31100000.0
2006-03-02 13:09:00,203.174,203.243,203.17,203.226,75600000.0
2006-03-02 13:10:00,203.227,203.256,203.227,203.247,66900000.0
2006-03-02 13:11:00,203.253,203.277,203.253,203.277,29900000.0
2006-03-02 13:12:00,203.288,203.302,203.282,203.302,53500000.0
2006-03-02 13:13:00,203.289,203.289,203.273,203.273,60399999.0
2006-03-02 13:14:00,203.282,203.29,203.26,203.29,54699999.0
2006-03-02 13:15:00,203.299,203.325,203.291,203.301,43400000.0
2006-03-02 13:16:00,203.305,203.305,203.284,203.289,62500000.0
2006-03-02 13:17:00,203.277,203.277,203.25,203.25,41600000.0
2006-03-02 13:18:00,203.26,203.26,203.212,203.225,90099999.0
2006-03-02 13:19:00,203.225,203.237,203.212,203.226,20300000.0
2006-03-02 13:20:00,203.247,203.247,203.216,203.223,50199999.0
2006-03-02 13:21:00,203.224,203.258,203.222,203.247,49400000.0
2006-03-02 13:22:00,203.242,203.269,203.24,203.248,35600000.0
2006-03-02 13:23:00,203.248,203.248,203.218,203.218,68600000.0
2006-03-02 13:24:00,203.213,203.232,203.202,203.232,38900000.0
2006-03-02 13:25:00,203.233,203.262,203.233,203.244,34900000.0
2006-03-02 13:26:00,203.256,203.275,203.249,203.274,77900000.0
2006-03-02 13:27:00,203.275,203.3,203.271,203.3,28500000.0
2006-03-02 13:28:00,203.291,203.294,203.254,203.264,66100000.0
2006-03-02 13:29:00,203.244,203.25,203.231,203.25,29900000.0
2006-03-02 13:30:00,203.223,203.238,203.201,203.201,50000000.0
2006-03-02 13:31:00,203.201,203.22,203.193,203.204,37300000.0
2006-03-02 13:32:00,203.187,203.201,203.168,203.175,84500001.0
2006-03-02 13:33:00,203.177,203.194,203.177,203.183,24300000.0
2006-03-02 13:34:00,203.158,203.159,203.148,203.148,16100000.0
2006-03-02 13:35:00,203.143,203.157,203.14,203.149,38800000.0
2006-03-02 13:36:00,203.144,203.188,203.144,203.188,53000000.0
2006-03-02 13:37:00,203.209,203.236,203.209,203.232,52900000.0
2006-03-02 13:38:00,203.236,203.246,203.218,203.218,44400000.0
2006-03-02 13:39:00,203.192,203.197,203.151,203.168,51200000.0
2006-03-02 13:40:00,203.148,203.148,203.119,203.121,38000000.0
2006-03-02 13:41:00,203.126,203.135,203.108,203.115,38300000.0
2006-03-02 13:42:00,203.121,203.125,203.1,203.1,56099999.0
2006-03-02 13:43:00,203.111,203.117,203.106,203.11,32900000.0
2006-03-02 13:44:00,203.112,203.128,203.109,203.115,77200000.0
2006-03-02 13:45:00,203.097,203.132,203.097,203.102,58700000.0
2006-03-02 13:46:00,203.085,203.085,203.055,203.066,56700000.0
2006-03-02 13:47:00,203.069,203.072,203.047,203.047,65900000.0
2006-03-02 13:48:00,203.064,203.098,203.064,203.078,61400000.0
2006-03-02 13:49:00,203.082,203.082,203.031,203.054,47700000.0
2006-03-02 13:50:00,203.058,203.058,203.048,203.058,46600000.0
2006-03-02 13:51:00,203.07,203.087,203.065,203.087,71700001.0
2006-03-02 13:52:00,203.104,203.104,203.025,203.047,61800001.0
2006-03-02 13:53:00,203.03,203.063,203.029,203.063,51200000.0
2006-03-02 13:54:00,203.056,203.056,203.02,203.027,49400000.0
2006-03-02 13:55:00,203.021,203.023,202.99,202.997,46600000.0
2006-03-02 13:56:00,202.987,203.009,202.987,203.009,50799998.0
2006-03-02 13:57:00,203.019,203.023,203.005,203.023,43400000.0
2006-03-02 13:58:00,203.018,203.021,203.0,203.009,43800000.0
2006-03-02 13:59:00,203.009,203.023,203.007,203.007,40300000.0
2006-03-02 14:00:00,202.968,202.995,202.968,202.99,39100000.0
2006-03-02 14:01:00,202.992,203.005,202.987,203.005,25300000.0
2006-03-02 14:02:00,203.005,203.023,202.997,203.011,56900000.0
2006-03-02 14:03:00,203.005,203.028,203.001,203.028,81900000.0
2006-03-02 14:04:00,203.015,203.028,203.006,203.018,79000000.0
2006-03-02 14:05:00,203.012,203.027,203.012,203.027,35500000.0
2006-03-02 14:06:00,203.002,203.012,202.995,202.995,55100000.0
2006-03-02 14:07:00,202.995,202.995,202.982,202.982,18500000.0
2006-03-02 14:08:00,202.975,202.975,202.949,202.973,55100000.0
2006-03-02 14:09:00,202.96,202.972,202.958,202.967,31500000.0
2006-03-02 14:10:00,202.987,203.002,202.973,202.974,29500000.0
2006-03-02 14:11:00,202.973,202.988,202.968,202.98,48400000.0
2006-03-02 14:12:00,202.971,203.003,202.968,203.003,49000000.0
2006-03-02 14:13:00,202.997,203.014,202.99,203.001,99200000.0
2006-03-02 14:14:00,203.01,203.019,203.008,203.015,40400000.0
2006-03-02 14:15:00,203.016,203.016,202.988,202.988,39000000.0
2006-03-02 14:16:00,202.998,203.055,202.981,203.055,19400000.0
2006-03-02 14:17:00,203.065,203.078,203.038,203.038,16400000.0
2006-03-02 14:18:00,203.022,203.073,203.022,203.073,18800000.0
2006-03-02 14:19:00,203.08,203.08,203.031,203.044,64000000.0
2006-03-02 14:20:00,203.04,203.051,202.981,202.981,101999999.0
2006-03-02 14:21:00,202.972,202.991,202.972,202.987,36900000.0
2006-03-02 14:22:00,202.982,203.018,202.982,203.009,34300000.0
2006-03-02 14:23:00,203.012,203.012,202.991,202.991,68399999.0
2006-03-02 14:24:00,202.977,203.001,202.966,202.978,41600000.0
2006-03-02 14:25:00,202.983,202.995,202.983,202.99,74800000.0
2006-03-02 14:26:00,202.994,203.004,202.976,202.976,39200000.0
2006-03-02 14:27:00,202.974,203.004,202.974,203.004,59100000.0
2006-03-02 14:28:00,202.986,203.002,202.978,203.002,29800000.0
2006-03-02 14:29:00,203.008,203.014,202.978,202.983,53799999.0
2006-03-02 14:30:00,202.964,202.991,202.962,202.991,47000000.0
2006-03-02 14:31:00,202.971,202.971,202.964,202.964,15900000.0
2006-03-02 14:32:00,202.943,202.963,202.941,202.957,22300000.0
2006-03-02 14:33:00,202.969,202.981,202.969,202.97,68200000.0
2006-03-02 14:34:00,202.986,202.986,202.976,202.976,40300000.0
2006-03-02 14:35:00,202.982,202.982,202.965,202.965,75700000.0
2006-03-02 14:36:00,202.987,203.011,202.987,203.003,28900000.0
2006-03-02 14:37:00,202.997,202.998,202.971,202.971,45400000.0
2006-03-02 14:38:00,202.975,202.998,202.975,202.995,68700001.0
2006-03-02 14:39:00,202.99,203.016,202.987,203.005,66200000.0
2006-03-02 14:40:00,203.017,203.037,203.017,203.025,43800000.0
2006-03-02 14:41:00,203.04,203.047,203.028,203.031,34200000.0
2006-03-02 14:42:00,203.025,203.025,203.002,203.004,43600000.0
2006-03-02 14:43:00,202.989,203.024,202.982,203.017,33500000.0
2006-03-02 14:44:00,203.033,203.041,202.988,202.992,40300000.0
2006-03-02 14:45:00,202.968,203.01,202.955,203.003,23400000.0
2006-03-02 14:46:00,203.001,203.041,203.001,203.037,39100000.0
2006-03-02 14:47:00,203.034,203.051,203.02,203.038,34700000.0
2006-03-02 14:48:00,203.036,203.058,203.018,203.043,89999999.0
2006-03-02 14:49:00,203.056,203.105,203.056,203.097,49400000.0
2006-03-02 14:50:00,203.087,203.091,203.06,203.065,43700000.0
2006-03-02 14:51:00,203.043,203.055,203.035,203.053,61400000.0
2006-03-02 14:52:00,203.053,203.053,203.026,203.042,69000000.0
2006-03-02 14:53:00,203.036,203.04,203.009,203.021,41400000.0
2006-03-02 14:54:00,203.021,203.021,203.002,203.015,82699999.0
2006-03-02 14:55:00,203.009,203.009,202.983,202.993,40400000.0
2006-03-02 14:56:00,202.973,202.973,202.821,202.821,102900000.0
2006-03-02 14:57:00,202.812,202.926,202.812,202.912,62300000.0
2006-03-02 14:58:00,202.907,202.911,202.891,202.907,73100000.0
2006-03-02 14:59:00,202.904,202.924,202.886,202.886,61700000.0
2006-03-02 15:00:00,202.888,202.903,202.85,202.85,54700001.0
2006-03-02 15:01:00,202.849,202.895,202.847,202.895,51100000.0
2006-03-02 15:02:00,202.924,202.953,202.907,202.951,52599999.0
2006-03-02 15:03:00,202.955,202.964,202.942,202.942,31100000.0
2006-03-02 15:04:00,202.953,203.084,202.953,203.077,43799999.0
2006-03-02 15:05:00,203.067,203.089,203.064,203.076,46200000.0
2006-03-02 15:06:00,203.089,203.095,203.066,203.069,23800000.0
2006-03-02 15:07:00,203.091,203.092,203.073,203.086,48300000.0
2006-03-02 15:08:00,203.1,203.1,203.038,203.039,35699999.0
2006-03-02 15:09:00,203.038,203.045,203.02,203.02,29200000.0
2006-03-02 15:10:00,203.004,203.027,202.999,203.023,100300001.0
2006-03-02 15:11:00,203.027,203.047,203.022,203.025,34500000.0
2006-03-02 15:12:00,203.009,203.01,202.993,203.01,53200000.0
2006-03-02 15:13:00,203.007,203.068,203.007,203.047,65800000.0
2006-03-02 15:14:00,203.051,203.051,203.031,203.045,41000000.0
2006-03-02 15:15:00,203.047,203.062,203.022,203.029,42900000.0
2006-03-02 15:16:00,203.038,203.038,202.996,202.999,61400001.0
2006-03-02 15:17:00,203.008,203.031,203.008,203.029,32800000.0
2006-03-02 15:18:00,203.026,203.029,203.011,203.027,26300000.0
2006-03-02 15:19:00,203.023,203.023,202.966,202.966,31000000.0
2006-03-02 15:20:00,202.964,202.981,202.909,202.928,48300000.0
2006-03-02 15:21:00,202.927,202.933,202.886,202.889,48100000.0
2006-03-02 15:22:00,202.9,202.917,202.899,202.899,60900000.0
2006-03-02 15:23:00,202.886,202.892,202.854,202.859,19600000.0
2006-03-02 15:24:00,202.867,202.867,202.832,202.861,63799999.0
2006-03-02 15:25:00,202.872,202.872,202.762,202.766,46199999.0
2006-03-02 15:26:00,202.777,202.782,202.711,202.714,69999999.0
2006-03-02 15:27:00,202.719,202.739,202.707,202.707,37000000.0
2006-03-02 15:28:00,202.698,202.776,202.698,202.776,49400000.0
2006-03-02 15:29:00,202.775,202.811,202.771,202.792,47400000.0
2006-03-02 15:30:00,202.783,202.819,202.763,202.817,64900000.0
2006-03-02 15:31:00,202.82,202.847,202.802,202.802,40800000.0
2006-03-02 15:32:00,202.806,202.819,202.792,202.802,58300000.0
2006-03-02 15:33:00,202.798,202.806,202.787,202.795,63499999.0
2006-03-02 15:34:00,202.798,202.868,202.798,202.868,13800000.0
2006-03-02 15:35:00,202.891,202.891,202.832,202.849,89800000.0
2006-03-02 15:36:00,202.879,202.89,202.861,202.89,45600000.0
2006-03-02 15:37:00,202.902,202.932,202.902,202.923,82300001.0
2006-03-02 15:38:00,202.918,202.918,202.837,202.857,74000000.0
2006-03-02 15:39:00,202.853,202.87,202.84,202.865,32600000.0
2006-03-02 15:40:00,202.878,202.879,202.855,202.856,42300000.0
2006-03-02 15:41:00,202.871,202.887,202.855,202.877,44800000.0
2006-03-02 15:42:00,202.884,202.92,202.884,202.909,70600000.0
2006-03-02 15:43:00,202.9,202.9,202.85,202.865,51600000.0
2006-03-02 15:44:00,202.868,202.922,202.868,202.922,58200000.0
2006-03-02 15:45:00,202.916,202.943,202.911,202.925,28000000.0
2006-03-02 15:46:00,202.939,202.96,202.922,202.94,64600001.0
2006-03-02 15:47:00,202.946,202.955,202.916,202.937,65200000.0
2006-03-02 15:48:00,202.924,202.938,202.919,202.925,59100000.0
2006-03-02 15:49:00,202.905,202.942,202.899,202.919,57700001.0
2006-03-02 15:50:00,202.899,202.909,202.879,202.879,59800000.0
2006-03-02 15:51:00,202.892,202.916,202.892,202.893,58799999.0
2006-03-02 15:52:00,202.892,202.937,202.892,202.931,37200000.0
2006-03-02 15:53:00,202.951,202.97,202.937,202.954,43400000.0
2006-03-02 15:54:00,202.943,202.953,202.928,202.928,81700000.0
2006-03-02 15:55:00,202.935,202.96,202.935,202.959,93300001.0
2006-03-02 15:56:00,202.958,202.98,202.911,202.911,18000000.0
2006-03-02 15:57:00,202.899,202.957,202.899,202.95,49000000.0
2006-03-02 15:58:00,202.96,202.973,202.952,202.957,44700000.0
2006-03-02 15:59:00,202.978,202.998,202.978,202.988,20500000.0
2006-03-02 16:00:00,202.993,203.054,202.993,203.048,35800000.0
2006-03-02 16:01:00,203.031,203.034,203.01,203.02,61800001.0
2006-03-02 16:02:00,202.978,202.992,202.964,202.964,37800000.0
2006-03-02 16:03:00,202.968,202.968,202.938,202.948,45600000.0
2006-03-02 16:04:00,202.96,202.997,202.956,202.985,30900000.0
2006-03-02 16:05:00,202.974,202.981,202.947,202.959,59000001.0
2006-03-02 16:06:00,202.958,202.988,202.931,202.931,26400000.0
2006-03-02 16:07:00,202.912,202.97,202.912,202.935,39100000.0
2006-03-02 16:08:00,202.939,202.952,202.914,202.918,31500000.0
2006-03-02 16:09:00,202.912,202.933,202.891,202.898,41400000.0
2006-03-02 16:10:00,202.876,202.89,202.863,202.89,21500000.0
2006-03-02 16:11:00,202.866,202.866,202.771,202.787,53700001.0
2006-03-02 16:12:00,202.798,202.864,202.789,202.864,87200000.0
2006-03-02 16:13:00,202.86,202.86,202.799,202.814,37600000.0
2006-03-02 16:14:00,202.824,202.856,202.824,202.831,16800000.0
2006-03-02 16:15:00,202.846,202.894,202.846,202.893,50600000.0
2006-03-02 16:16:00,202.892,202.909,202.855,202.863,47600000.0
2006-03-02 16:17:00,202.867,202.914,202.867,202.914,42700000.0
2006-03-02 16:18:00,202.916,202.929,202.9,202.908,59700001.0
2006-03-02 16:19:00,202.938,202.945,202.913,202.913,52600000.0
2006-03-02 16:20:00,202.918,202.926,202.907,202.907,38800000.0
2006-03-02 16:21:00,202.924,202.937,202.896,202.907,27400000.0
2006-03-02 16:22:00,202.924,202.946,202.908,202.908,75900000.0
2006-03-02 16:23:00,202.909,202.985,202.909,202.955,77100000.0
2006-03-02 16:24:00,202.948,202.949,202.93,202.93,43400000.0
2006-03-02 16:25:00,202.936,202.952,202.928,202.952,46600000.0
2006-03-02 16:26:00,202.954,202.958,202.922,202.922,59900001.0
2006-03-02 16:27:00,202.922,202.963,202.912,202.953,21000000.0
2006-03-02 16:28:00,202.942,202.98,202.942,202.98,47500000.0
2006-03-02 16:29:00,203.005,203.024,203.005,203.019,58200001.0
2006-03-02 16:30:00,202.992,203.004,202.979,202.987,70999999.0
2006-03-02 16:31:00,202.968,202.984,202.954,202.965,38600000.0
2006-03-02 16:32:00,202.965,202.982,202.96,202.982,85100000.0
2006-03-02 16:33:00,202.976,203.002,202.971,202.989,43200000.0
2006-03-02 16:34:00,202.989,203.0,202.984,202.998,50000001.0
2006-03-02 16:35:00,202.973,202.987,202.955,202.967,59500000.0
2006-03-02 16:36:00,202.978,203.009,202.962,202.989,69299999.0
2006-03-02 16:37:00,202.986,202.997,202.974,202.993,35900000.0
2006-03-02 16:38:00,202.957,202.957,202.904,202.904,43700000.0
2006-03-02 16:39:00,202.901,202.948,202.901,202.948,46600000.0
2006-03-02 16:40:00,202.954,202.96,202.952,202.954,58899999.0
2006-03-02 16:41:00,202.97,202.987,202.955,202.987,83700000.0
2006-03-02 16:42:00,202.998,202.998,202.97,202.973,47500000.0
2006-03-02 16:43:00,202.963,202.996,202.961,202.983,59200000.0
2006-03-02 16:44:00,202.973,203.036,202.967,203.035,34800000.0
2006-03-02 16:45:00,203.025,203.034,202.979,202.994,57200000.0
2006-03-02 16:46:00,202.98,203.005,202.967,202.967,47800000.0
2006-03-02 16:47:00,202.973,203.002,202.959,202.959,49700000.0
2006-03-02 16:48:00,202.951,202.981,202.951,202.968,48200000.0
2006-03-02 16:49:00,202.972,202.979,202.953,202.958,28700000.0
2006-03-02 16:50:00,202.949,202.951,202.866,202.866,63900000.0
2006-03-02 16:51:00,202.864,202.901,202.864,202.88,39700000.0
2006-03-02 16:52:00,202.845,202.845,202.784,202.798,29300000.0
2006-03-02 16:53:00,202.778,202.797,202.772,202.772,55300000.0
2006-03-02 16:54:00,202.766,202.783,202.766,202.783,45600000.0
2006-03-02 16:55:00,202.773,202.785,202.734,202.776,48300000.0
2006-03-02 16:56:00,202.771,202.803,202.764,202.768,49800000.0
2006-03-02 16:57:00,202.743,202.743,202.7,202.7,43000000.0
2006-03-02 16:58:00,202.698,202.705,202.679,202.705,51800001.0
2006-03-02 16:59:00,202.704,202.704,202.667,202.683,123799999.0
2006-03-02 17:00:00,202.684,202.746,202.684,202.746,24000000.0
2006-03-02 17:01:00,202.761,202.761,202.721,202.732,52200000.0
2006-03-02 17:02:00,202.743,202.755,202.717,202.753,46500000.0
2006-03-02 17:03:00,202.747,202.747,202.696,202.696,77200000.0
2006-03-02 17:04:00,202.69,202.791,202.676,202.749,70200000.0
2006-03-02 17:05:00,202.744,202.817,202.744,202.81,42300000.0
2006-03-02 17:06:00,202.836,202.836,202.745,202.745,26800000.0
2006-03-02 17:07:00,202.738,202.744,202.714,202.74,51400000.0
2006-03-02 17:08:00,202.736,202.775,202.736,202.768,73200000.0
2006-03-02 17:09:00,202.747,202.905,202.747,202.905,65899999.0
2006-03-02 17:10:00,202.898,202.964,202.898,202.927,48500000.0
2006-03-02 17:11:00,202.924,202.961,202.924,202.961,42600000.0
2006-03-02 17:12:00,202.951,202.988,202.94,202.981,46100000.0
2006-03-02 17:13:00,203.0,203.027,202.996,203.025,35700000.0
2006-03-02 17:14:00,203.038,203.038,202.954,202.954,24300000.0
2006-03-02 17:15:00,202.934,202.962,202.902,202.962,52900001.0
2006-03-02 17:16:00,202.965,202.968,202.933,202.957,64600000.0
2006-03-02 17:17:00,202.944,202.963,202.938,202.938,37900000.0
2006-03-02 17:18:00,202.934,202.936,202.854,202.854,34300000.0
2006-03-02 17:19:00,202.866,202.866,202.827,202.831,53000000.0
2006-03-02 17:20:00,202.829,202.865,202.828,202.857,64799999.0
2006-03-02 17:21:00,202.857,202.872,202.837,202.843,61299999.0
2006-03-02 17:22:00,202.828,202.86,202.817,202.858,40700000.0
2006-03-02 17:23:00,202.852,202.865,202.829,202.865,49200000.0
2006-03-02 17:24:00,202.872,202.886,202.85,202.857,38999999.0
2006-03-02 17:25:00,202.84,202.859,202.822,202.837,39900000.0
2006-03-02 17:26:00,202.841,202.875,202.841,202.85,45800000.0
2006-03-02 17:27:00,202.829,202.836,202.82,202.82,26700000.0
2006-03-02 17:28:00,202.804,202.813,202.753,202.753,45600001.0
2006-03-02 17:29:00,202.77,202.782,202.77,202.772,46900000.0
2006-03-02 17:30:00,202.751,202.755,202.744,202.754,32500000.0
2006-03-02 17:31:00,202.754,202.794,202.754,202.774,59000000.0
2006-03-02 17:32:00,202.763,202.772,202.751,202.772,60000000.0
2006-03-02 17:33:00,202.77,202.788,202.764,202.764,21400000.0
2006-03-02 17:34:00,202.765,202.774,202.681,202.681,73500001.0
2006-03-02 17:35:00,202.649,202.676,202.61,202.676,77399999.0
2006-03-02 17:36:00,202.695,202.712,202.631,202.631,68600000.0
2006-03-02 17:37:00,202.614,202.638,202.607,202.638,15500000.0
2006-03-02 17:38:00,202.633,202.659,202.633,202.652,40600000.0
2006-03-02 17:39:00,202.646,202.65,202.617,202.643,32100000.0
2006-03-02 17:40:00,202.641,202.641,202.525,202.525,22000000.0
2006-03-02 17:41:00,202.508,202.514,202.478,202.478,37199999.0
2006-03-02 17:42:00,202.509,202.528,202.509,202.528,65700000.0
2006-03-02 17:43:00,202.521,202.545,202.506,202.54,53300000.0
2006-03-02 17:44:00,202.536,202.583,202.536,202.583,17200000.0
2006-03-02 17:45:00,202.604,202.604,202.556,202.556,24200000.0
2006-03-02 17:46:00,202.557,202.614,202.557,202.561,71300000.0
2006-03-02 17:47:00,202.573,202.59,202.55,202.59,36000000.0
2006-03-02 17:48:00,202.588,202.648,202.576,202.631,34299999.0
2006-03-02 17:49:00,202.643,202.656,202.62,202.629,59599999.0
2006-03-02 17:50:00,202.64,202.648,202.612,202.635,40200000.0
2006-03-02 17:51:00,202.672,202.686,202.663,202.668,18500000.0
2006-03-02 17:52:00,202.668,202.693,202.668,202.67,49900000.0
2006-03-02 17:53:00,202.665,202.671,202.651,202.651,29900000.0
2006-03-02 17:54:00,202.648,202.659,202.636,202.644,33600000.0
2006-03-02 17:55:00,202.649,202.685,202.635,202.685,128400003.0
2006-03-02 17:56:00,202.706,202.743,202.706,202.73,33000000.0
2006-03-02 17:57:00,202.725,202.757,202.725,202.751,41100000.0
2006-03-02 17:58:00,202.754,202.789,202.742,202.759,71300000.0
2006-03-02 17:59:00,202.766,202.796,202.766,202.796,54800000.0
2006-03-02 18:00:00,202.827,202.827,202.802,202.808,50600000.0
2006-03-02 18:01:00,202.835,202.842,202.81,202.81,585700001.0
2006-03-02 18:02:00,202.804,202.811,202.768,202.811,692900001.0
2006-03-02 18:03:00,202.83,202.876,202.812,202.85,715800001.0
2006-03-02 18:04:00,202.865,202.879,202.844,202.845,503800001.0
2006-03-02 18:05:00,202.853,202.853,202.809,202.809,671699999.0
2006-03-02 18:06:00,202.798,202.847,202.798,202.809,724700004.0
2006-03-02 18:07:00,202.814,202.883,202.814,202.867,759000000.0
2006-03-02 18:08:00,202.882,202.948,202.88,202.948,639100001.0
2006-03-02 18:09:00,202.948,202.948,202.916,202.923,505000000.0
2006-03-02 18:10:00,202.924,202.955,202.915,202.948,546899998.0
2006-03-02 18:11:00,202.948,202.978,202.939,202.978,433499998.0
2006-03-02 18:12:00,202.974,202.983,202.911,202.911,261300000.0
2006-03-02 18:13:00,202.907,202.934,202.904,202.932,453100000.0
2006-03-02 18:14:00,202.936,202.96,202.928,202.957,706000000.0
2006-03-02 18:15:00,202.955,202.976,202.922,202.922,790599995.0
2006-03-02 18:16:00,202.925,202.964,202.916,202.964,647500000.0
2006-03-02 18:17:00,202.976,202.982,202.949,202.95,241100000.0
2006-03-02 18:18:00,202.957,203.03,202.957,203.03,359299999.0
2006-03-02 18:19:00,203.027,203.068,203.017,203.068,408799999.0
2006-03-02 18:20:00,203.084,203.105,203.038,203.067,599100001.0
2006-03-02 18:21:00,203.072,203.08,203.019,203.043,640399999.0
2006-03-02 18:22:00,203.043,203.097,203.043,203.068,544600000.0
2006-03-02 18:23:00,203.071,203.129,203.055,203.09,777600001.0
2006-03-02 18:24:00,203.064,203.111,203.064,203.082,580099998.0
2006-03-02 18:25:00,203.103,203.174,203.103,203.13,544800002.0
2006-03-02 18:26:00,203.139,203.172,203.126,203.13,367100002.0
2006-03-02 18:27:00,203.124,203.124,203.054,203.098,398800001.0
2006-03-02 18:28:00,203.118,203.138,203.108,203.108,423100000.0
2006-03-02 18:29:00,203.113,203.165,203.104,203.165,512399997.0
2006-03-02 18:30:00,203.183,203.196,203.166,203.186,300400000.0
2006-03-02 18:31:00,203.181,203.19,203.162,203.164,315000001.0
2006-03-02 18:32:00,203.13,203.13,203.041,203.041,529200000.0
2006-03-02 18:33:00,203.055,203.055,202.985,203.035,452400001.0
2006-03-02 18:34:00,203.037,203.049,202.988,202.99,456200000.0
2006-03-02 18:35:00,202.967,202.989,202.92,202.92,482700003.0
2006-03-02 18:36:00,202.915,202.973,202.911,202.945,380600001.0
2006-03-02 18:37:00,202.97,203.066,202.97,203.032,146799998.0
2006-03-02 18:38:00,203.042,203.042,202.98,203.009,164400002.0
2006-03-02 18:39:00,203.01,203.045,202.989,202.991,126900000.0
2006-03-02 18:40:00,202.965,202.995,202.946,202.96,272500000.0
2006-03-02 18:41:00,202.955,203.003,202.955,203.0,247800001.0
2006-03-02 18:42:00,203.015,203.037,203.01,203.026,249000000.0
2006-03-02 18:43:00,203.027,203.069,203.027,203.053,128400001.0
2006-03-02 18:44:00,203.067,203.095,203.067,203.085,320100001.0
2006-03-02 18:45:00,203.087,203.114,203.069,203.074,214999998.0
2006-03-02 18:46:00,203.067,203.109,203.067,203.083,146800000.0
2006-03-02 18:47:00,203.075,203.076,203.042,203.044,112200001.0
2006-03-02 18:48:00,203.053,203.084,203.037,203.084,177599999.0
2006-03-02 18:49:00,203.085,203.103,203.052,203.07,161299999.0
2006-03-02 18:50:00,203.081,203.093,203.059,203.088,188800001.0
2006-03-02 18:51:00,203.092,203.094,203.053,203.094,201099999.0
2006-03-02 18:52:00,203.094,203.115,203.069,203.104,316000001.0
2006-03-02 18:53:00,203.106,203.113,203.055,203.055,228400000.0
2006-03-02 18:54:00,203.059,203.062,203.012,203.04,204199999.0
2006-03-02 18:55:00,203.052,203.069,203.032,203.045,304400000.0
2006-03-02 18:56:00,203.053,203.067,203.04,203.067,43100000.0
2006-03-02 18:57:00,203.066,203.086,203.044,203.077,218800001.0
2006-03-02 18:58:00,203.07,203.088,203.016,203.032,373700000.0
2006-03-02 18:59:00,203.015,203.022,202.995,203.017,283100001.0
2006-03-02 19:00:00,203.008,203.022,202.99,202.998,46400000.0
2006-03-02 19:01:00,203.001,203.019,202.976,202.976,99300000.0
2006-03-02 19:02:00,202.968,202.979,202.951,202.973,185199999.0
2006-03-02 19:03:00,202.972,202.976,202.949,202.966,273100001.0
2006-03-02 19:04:00,202.961,202.972,202.93,202.955,150200000.0
2006-03-02 19:05:00,202.958,202.962,202.929,202.949,209000001.0
2006-03-02 19:06:00,202.954,202.981,202.933,202.967,448400001.0
2006-03-02 19:07:00,202.98,202.999,202.971,202.979,289600001.0
2006-03-02 19:08:00,202.973,202.999,202.96,202.97,415000001.0
2006-03-02 19:09:00,202.961,202.981,202.956,202.981,149200001.0
2006-03-02 19:10:00,202.999,203.013,202.999,203.013,125800000.0
2006-03-02 19:11:00,203.038,203.098,203.035,203.098,34300000.0
2006-03-02 19:12:00,203.106,203.113,203.092,203.098,64500000.0
2006-03-02 19:13:00,203.085,203.085,203.055,203.063,138999999.0
2006-03-02 19:14:00,203.062,203.077,203.03,203.05,235399999.0
2006-03-02 19:15:00,203.048,203.048,203.023,203.023,335100001.0
2006-03-02 19:16:00,203.029,203.035,203.016,203.021,45000000.0
2006-03-02 19:17:00,203.05,203.095,203.05,203.092,95800001.0
2006-03-02 19:18:00,203.101,203.194,203.101,203.181,173800000.0
2006-03-02 19:19:00,203.19,203.208,203.171,203.185,227900000.0
2006-03-02 19:20:00,203.195,203.256,203.195,203.256,178700000.0
2006-03-02 19:21:00,203.26,203.269,203.242,203.258,124799999.0
2006-03-02 19:22:00,203.26,203.261,203.234,203.251,75800000.0
2006-03-02 19:23:00,203.233,203.245,203.212,203.222,404100001.0
2006-03-02 19:24:00,203.229,203.255,203.229,203.255,109000000.0
2006-03-02 19:25:00,203.258,203.276,203.248,203.272,188700000.0
2006-03-02 19:26:00,203.274,203.327,203.274,203.321,435299999.0
2006-03-02 19:27:00,203.321,203.345,203.321,203.33,299599999.0
2006-03-02 19:28:00,203.34,203.364,203.34,203.364,241500004.0
2006-03-02 19:29:00,203.367,203.368,203.348,203.35,66800000.0
2006-03-02 19:30:00,203.35,203.412,203.35,203.4,239200000.0
2006-03-02 19:31:00,203.4,203.415,203.39,203.408,162100001.0
2006-03-02 19:32:00,203.408,203.419,203.373,203.38,440199998.0
2006-03-02 19:33:00,203.377,203.384,203.35,203.382,129399999.0
2006-03-02 19:34:00,203.387,203.405,203.379,203.402,289900000.0
2006-03-02 19:35:00,203.389,203.405,203.377,203.387,359000000.0
2006-03-02 19:36:00,203.39,203.397,203.371,203.373,258000000.0
2006-03-02 19:37:00,203.378,203.383,203.362,203.362,87000000.0
2006-03-02 19:38:00,203.364,203.374,203.363,203.365,167199999.0
2006-03-02 19:39:00,203.369,203.391,203.369,203.383,219600000.0
2006-03-02 19:40:00,203.385,203.385,203.358,203.36,190299999.0
2006-03-02 19:41:00,203.368,203.373,203.344,203.344,349199999.0
2006-03-02 19:42:00,203.35,203.372,203.35,203.365,212300001.0
2006-03-02 19:43:00,203.37,203.376,203.358,203.367,38000000.0
2006-03-02 19:44:00,203.366,203.372,203.351,203.354,198900001.0
2006-03-02 19:45:00,203.348,203.351,203.339,203.345,166199999.0
2006-03-02 19:46:00,203.346,203.346,203.316,203.327,155599999.0
2006-03-02 19:47:00,203.325,203.365,203.313,203.365,41200000.0
2006-03-02 19:48:00,203.365,203.408,203.365,203.382,217600000.0
2006-03-02 19:49:00,203.374,203.388,203.355,203.364,161400000.0
2006-03-02 19:50:00,203.357,203.384,203.329,203.329,164700001.0
2006-03-02 19:51:00,203.315,203.318,203.282,203.284,120300001.0
2006-03-02 19:52:00,203.275,203.278,203.258,203.27,164700001.0
2006-03-02 19:53:00,203.272,203.278,203.257,203.257,178200000.0
2006-03-02 19:54:00,203.249,203.26,203.239,203.257,140700001.0
2006-03-02 19:55:00,203.258,203.288,203.254,203.287,62000000.0
2006-03-02 19:56:00,203.287,203.287,203.261,203.262,143899999.0
2006-03-02 19:57:00,203.257,203.284,203.257,203.284,100100001.0
2006-03-02 19:58:00,203.285,203.294,203.269,203.278,227500000.0
2006-03-02 19:59:00,203.288,203.297,203.272,203.282,253199998.0
2006-03-02 20:00:00,203.298,203.358,203.298,203.357,64400000.0
2006-03-02 20:01:00,203.351,203.351,203.262,203.264,126900001.0
2006-03-02 20:02:00,203.255,203.262,203.233,203.251,122100000.0
2006-03-02 20:03:00,203.253,203.294,203.24,203.294,174700002.0
2006-03-02 20:04:00,203.306,203.321,203.293,203.3,111600000.0
2006-03-02 20:05:00,203.29,203.29,203.22,203.248,142699999.0
2006-03-02 20:06:00,203.24,203.276,203.225,203.275,203600000.0
2006-03-02 20:07:00,203.283,203.283,203.224,203.232,188399999.0
2006-03-02 20:08:00,203.243,203.282,203.243,203.262,172599998.0
2006-03-02 20:09:00,203.27,203.283,203.264,203.268,88200000.0
2006-03-02 20:10:00,203.269,203.3,203.267,203.287,144700001.0
2006-03-02 20:11:00,203.297,203.309,203.28,203.284,274700000.0
2006-03-02 20:12:00,203.293,203.343,203.293,203.333,514200004.0
2006-03-02 20:13:00,203.342,203.342,203.318,203.318,172600000.0
2006-03-02 20:14:00,203.325,203.355,203.321,203.347,152100000.0
2006-03-02 20:15:00,203.352,203.358,203.335,203.337,323400001.0
2006-03-02 20:16:00,203.34,203.395,203.338,203.343,212600001.0
2006-03-02 20:17:00,203.355,203.36,203.338,203.339,47300000.0
2006-03-02 20:18:00,203.333,203.333,203.318,203.323,96200000.0
2006-03-02 20:19:00,203.338,203.341,203.31,203.31,179800001.0
2006-03-02 20:20:00,203.302,203.306,203.28,203.303,261500000.0
2006-03-02 20:21:00,203.302,203.326,203.267,203.267,165700000.0
2006-03-02 20:22:00,203.261,203.261,203.223,203.24,169100001.0
2006-03-02 20:23:00,203.238,203.254,203.225,203.254,240900001.0
2006-03-02 20:24:00,203.268,203.298,203.268,203.277,120100000.0
2006-03-02 20:25:00,203.28,203.291,203.266,203.279,216399999.0
2006-03-02 20:26:00,203.275,203.279,203.251,203.267,357299999.0
2006-03-02 20:27:00,203.252,203.256,203.224,203.253,222600000.0
2006-03-02 20:28:00,203.245,203.258,203.223,203.234,374099999.0
2006-03-02 20:29:00,203.25,203.267,203.233,203.244,427800001.0
2006-03-02 20:30:00,203.242,203.244,203.219,203.219,581100000.0
2006-03-02 20:31:00,203.225,203.24,203.215,203.229,395800002.0
2006-03-02 20:32:00,203.23,203.248,203.205,203.241,568299997.0
2006-03-02 20:33:00,203.238,203.247,203.231,203.243,187799999.0
2006-03-02 20:34:00,203.245,203.259,203.226,203.259,182700000.0
2006-03-02 20:35:00,203.263,203.284,203.263,203.277,58700000.0
2006-03-02 20:36:00,203.27,203.27,203.239,203.24,129500001.0
2006-03-02 20:37:00,203.235,203.238,203.229,203.235,108099999.0
2006-03-02 20:38:00,203.222,203.249,203.219,203.225,240600002.0
2006-03-02 20:39:00,203.233,203.251,203.228,203.237,170100000.0
2006-03-02 20:40:00,203.243,203.248,203.225,203.238,342599999.0
2006-03-02 20:41:00,203.238,203.238,203.204,203.228,168500001.0
2006-03-02 20:42:00,203.225,203.232,203.202,203.21,203800000.0
2006-03-02 20:43:00,203.197,203.201,203.144,203.145,288500001.0
2006-03-02 20:44:00,203.148,203.163,203.135,203.155,358700000.0
2006-03-02 20:45:00,203.155,203.155,203.128,203.15,239799999.0
2006-03-02 20:46:00,203.152,203.165,203.13,203.13,255800000.0
2006-03-02 20:47:00,203.127,203.143,203.123,203.131,240600000.0
2006-03-02 20:48:00,203.125,203.14,203.108,203.14,222800000.0
2006-03-02 20:49:00,203.158,203.158,203.13,203.144,192099998.0
2006-03-02 20:50:00,203.132,203.132,203.084,203.084,393999999.0
2006-03-02 20:51:00,203.07,203.093,203.069,203.075,125800000.0
2006-03-02 20:52:00,203.085,203.113,203.085,203.104,80700000.0
2006-03-02 20:53:00,203.102,203.124,203.095,203.113,285899998.0
2006-03-02 20:54:00,203.123,203.139,203.117,203.13,144100000.0
2006-03-02 20:55:00,203.124,203.134,203.109,203.117,340200001.0
2006-03-02 20:56:00,203.119,203.135,203.119,203.129,234200000.0
2006-03-02 20:57:00,203.131,203.145,203.122,203.126,348100001.0
2006-03-02 20:58:00,203.127,203.143,203.12,203.131,333200000.0
2006-03-02 20:59:00,203.135,203.148,203.115,203.127,509599999.0
2006-03-02 21:00:00,203.129,203.157,203.116,203.124,483599999.0
2006-03-02 21:01:00,203.122,203.154,203.122,203.122,370900001.0
2006-03-02 21:02:00,203.124,203.158,203.124,203.147,208800000.0
2006-03-02 21:03:00,203.138,203.148,203.09,203.09,224099999.0
2006-03-02 21:04:00,203.104,203.104,203.063,203.088,96200001.0
2006-03-02 21:05:00,203.079,203.083,203.059,203.06,139400000.0
2006-03-02 21:06:00,203.055,203.083,203.042,203.065,129899999.0
2006-03-02 21:07:00,203.082,203.092,203.057,203.092,222400001.0
2006-03-02 21:08:00,203.095,203.099,203.079,203.082,256699999.0
2006-03-02 21:09:00,203.077,203.093,203.077,203.08,101900000.0
2006-03-02 21:10:00,203.078,203.083,203.072,203.072,91299999.0
2006-03-02 21:11:00,203.071,203.083,203.068,203.076,105500000.0
2006-03-02 21:12:00,203.076,203.08,203.07,203.07,98999999.0
2006-03-02 21:13:00,203.077,203.091,203.07,203.072,195599999.0
2006-03-02 21:14:00,203.072,203.089,203.07,203.075,330399997.0
2006-03-02 21:15:00,203.07,203.07,203.026,203.04,217899999.0
2006-03-02 21:16:00,203.048,203.055,203.04,203.055,76299999.0
2006-03-02 21:17:00,203.067,203.087,203.059,203.065,345499999.0
2006-03-02 21:18:00,203.081,203.114,203.081,203.093,174599999.0
2006-03-02 21:19:00,203.093,203.109,203.081,203.1,251400000.0
2006-03-02 21:20:00,203.092,203.092,203.06,203.092,349200001.0
2006-03-02 21:21:00,203.087,203.087,203.056,203.07,270500001.0
2006-03-02 21:22:00,203.08,203.127,203.08,203.11,204199999.0
2006-03-02 21:23:00,203.116,203.147,203.116,203.136,159799999.0
2006-03-02 21:24:00,203.127,203.144,203.107,203.139,221100002.0
2006-03-02 21:25:00,203.149,203.205,203.145,203.19,299799998.0
2006-03-02 21:26:00,203.184,203.21,203.158,203.163,113400000.0
2006-03-02 21:27:00,203.168,203.189,203.161,203.18,125500000.0
2006-03-02 21:28:00,203.191,203.191,203.163,203.165,119900000.0
2006-03-02 21:29:00,203.17,203.193,203.165,203.179,104100001.0
2006-03-02 21:30:00,203.179,203.191,203.155,203.158,78500000.0
2006-03-02 21:31:00,203.138,203.169,203.138,203.163,78400000.0
2006-03-02 21:32:00,203.177,203.178,203.155,203.172,94000001.0
2006-03-02 21:33:00,203.168,203.197,203.152,203.152,150900002.0
2006-03-02 21:34:00,203.15,203.168,203.115,203.168,83600000.0
2006-03-02 21:35:00,203.171,203.215,203.17,203.208,27600000.0
2006-03-02 21:36:00,203.218,203.234,203.218,203.233,89200001.0
2006-03-02 21:37:00,203.224,203.224,203.191,203.204,134099999.0
2006-03-02 21:38:00,203.204,203.249,203.204,203.226,36300000.0
2006-03-02 21:39:00,203.224,203.238,203.221,203.238,24800000.0
2006-03-02 21:40:00,203.242,203.256,203.239,203.249,70899999.0
2006-03-02 21:41:00,203.243,203.253,203.237,203.247,17500000.0
2006-03-02 21:42:00,203.248,203.256,203.229,203.233,144900000.0
2006-03-02 21:43:00,203.235,203.243,203.221,203.243,50800000.0
2006-03-02 21:44:00,203.247,203.252,203.217,203.24,193100000.0
2006-03-02 21:45:00,203.235,203.235,203.216,203.23,61900000.0
2006-03-02 21:46:00,203.23,203.237,203.215,203.221,100000000.0
2006-03-02 21:47:00,203.216,203.224,203.196,203.217,81900000.0
2006-03-02 21:48:00,203.22,203.234,203.196,203.205,140800000.0
2006-03-02 21:49:00,203.19,203.214,203.19,203.211,37000000.0
2006-03-02 21:50:00,203.223,203.223,203.201,203.208,70200000.0
2006-03-02 21:51:00,203.21,203.214,203.202,203.209,100700000.0
2006-03-02 21:52:00,203.207,203.218,203.185,203.185,68200000.0
2006-03-02 21:53:00,203.184,203.184,203.146,203.146,35600000.0
2006-03-02 21:54:00,203.135,203.143,203.108,203.143,73800000.0
2006-03-02 21:55:00,203.143,203.157,203.142,203.147,64900000.0
2006-03-02 21:56:00,203.143,203.153,203.14,203.153,42600000.0
2006-03-02 21:57:00,203.165,203.172,203.165,203.168,37000000.0
2006-03-02 21:58:00,203.164,203.166,203.138,203.138,39900000.0
2006-03-02 21:59:00,203.136,203.136,203.088,203.088,159499999.0
2006-03-02 22:00:00,203.072,203.1,203.071,203.072,154300000.0
2006-03-02 22:01:00,203.074,203.099,203.069,203.095,190500000.0
2006-03-02 22:02:00,203.083,203.093,203.072,203.072,194800000.0
2006-03-02 22:03:00,203.079,203.114,203.079,203.104,73900001.0
2006-03-02 22:04:00,203.107,203.136,203.107,203.121,82100000.0
2006-03-02 22:05:00,203.112,203.112,203.082,203.082,66200001.0
2006-03-02 22:06:00,203.068,203.07,203.049,203.065,34600000.0
2006-03-02 22:07:00,203.058,203.074,203.058,203.074,84900001.0
2006-03-02 22:08:00,203.089,203.095,203.078,203.092,53599999.0
2006-03-02 22:09:00,203.081,203.081,203.059,203.063,74700002.0
2006-03-02 22:10:00,203.069,203.091,203.069,203.087,43000000.0
2006-03-02 22:11:00,203.089,203.117,203.089,203.106,57499999.0
2006-03-02 22:12:00,203.116,203.125,203.112,203.119,74900000.0
2006-03-02 22:13:00,203.129,203.147,203.129,203.135,42400000.0
2006-03-02 22:14:00,203.144,203.171,203.144,203.168,23600000.0
2006-03-02 22:15:00,203.171,203.195,203.165,203.167,117300000.0
2006-03-02 22:16:00,203.172,203.183,203.157,203.157,278400000.0
2006-03-02 22:17:00,203.157,203.173,203.157,203.165,54700000.0
2006-03-02 22:18:00,203.166,203.166,203.155,203.156,79399999.0
2006-03-02 22:19:00,203.154,203.161,203.131,203.144,117000000.0
2006-03-02 22:20:00,203.153,203.159,203.147,203.153,63600000.0
2006-03-02 22:21:00,203.156,203.162,203.145,203.15,64500001.0
2006-03-02 22:22:00,203.159,203.171,203.155,203.163,86700001.0
2006-03-02 22:23:00,203.169,203.187,203.161,203.185,100300001.0
2006-03-02 22:24:00,203.195,203.21,203.166,203.21,43200000.0
2006-03-02 22:25:00,203.2,203.211,203.182,203.211,70100000.0
2006-03-02 22:26:00,203.212,203.212,203.183,203.202,66200001.0
2006-03-02 22:27:00,203.2,203.215,203.176,203.176,208000000.0
2006-03-02 22:28:00,203.178,203.178,203.162,203.162,34000000.0
2006-03-02 22:29:00,203.164,203.17,203.152,203.156,144700000.0
2006-03-02 22:30:00,203.159,203.167,203.156,203.158,48700000.0
2006-03-02 22:31:00,203.159,203.182,203.159,203.165,59700000.0
2006-03-02 22:32:00,203.162,203.188,203.162,203.187,126099999.0
2006-03-02 22:33:00,203.196,203.199,203.181,203.192,163200000.0
2006-03-02 22:34:00,203.197,203.197,203.168,203.174,269699999.0
2006-03-02 22:35:00,203.188,203.204,203.186,203.189,52000000.0
2006-03-02 22:36:00,203.187,203.197,203.176,203.192,79300000.0
2006-03-02 22:37:00,203.207,203.216,203.186,203.187,58300000.0
2006-03-02 22:38:00,203.183,203.215,203.183,203.215,45300000.0
2006-03-02 22:39:00,203.196,203.207,203.187,203.187,63500001.0
2006-03-02 22:40:00,203.189,203.198,203.186,203.192,80700000.0
2006-03-02 22:41:00,203.21,203.211,203.196,203.205,56300000.0
2006-03-02 22:42:00,203.208,203.208,203.167,203.167,53300000.0
2006-03-02 22:43:00,203.173,203.174,203.142,203.142,70000000.0
2006-03-02 22:44:00,203.148,203.165,203.142,203.162,134100000.0
2006-03-02 22:45:00,203.17,203.185,203.156,203.185,142899998.0
2006-03-02 22:46:00,203.183,203.192,203.183,203.192,78200001.0
2006-03-02 22:47:00,203.184,203.196,203.183,203.194,66300000.0
2006-03-02 22:48:00,203.213,203.233,203.213,203.215,132300001.0
2006-03-02 22:49:00,203.2,203.2,203.185,203.186,59500001.0
2006-03-02 22:50:00,203.186,203.19,203.178,203.186,89800001.0
2006-03-02 22:51:00,203.194,203.22,203.168,203.204,91800000.0
2006-03-02 22:52:00,203.194,203.214,203.183,203.184,40200000.0
2006-03-02 22:53:00,203.176,203.198,203.173,203.198,87700000.0
2006-03-02 22:54:00,203.194,203.197,203.185,203.197,45700000.0
2006-03-02 22:55:00,203.195,203.217,203.192,203.213,71699999.0
2006-03-02 22:56:00,203.207,203.207,203.19,203.191,86900000.0
2006-03-02 22:57:00,203.193,203.202,203.185,203.185,66100000.0
2006-03-02 22:58:00,203.189,203.199,203.169,203.17,68699999.0
2006-03-02 22:59:00,203.166,203.196,203.166,203.173,100799999.0
2006-03-02 23:00:00,203.161,203.183,203.161,203.168,28700000.0
2006-03-02 23:01:00,203.173,203.187,203.166,203.187,20900000.0
2006-03-02 23:02:00,203.18,203.19,203.176,203.179,51600000.0
2006-03-02 23:03:00,203.163,203.188,203.163,203.171,52000000.0
2006-03-02 23:04:00,203.175,203.175,203.146,203.149,41900000.0
2006-03-02 23:05:00,203.144,203.164,203.144,203.145,39499999.0
2006-03-02 23:06:00,203.147,203.155,203.134,203.155,80900001.0
2006-03-02 23:07:00,203.134,203.134,203.123,203.123,22800000.0
2006-03-02 23:08:00,203.136,203.16,203.126,203.16,43600000.0
2006-03-02 23:09:00,203.152,203.152,203.129,203.143,35700000.0
2006-03-02 23:10:00,203.135,203.135,203.11,203.118,74900000.0
2006-03-02 23:11:00,203.114,203.142,203.114,203.132,40200000.0
2006-03-02 23:12:00,203.133,203.151,203.133,203.151,48700000.0
2006-03-02 23:13:00,203.155,203.155,203.139,203.153,16100000.0
2006-03-02 23:14:00,203.134,203.135,203.116,203.135,74500000.0
2006-03-02 23:15:00,203.153,203.156,203.135,203.143,28300000.0
2006-03-02 23:16:00,203.142,203.142,203.126,203.14,28100000.0
2006-03-02 23:17:00,203.144,203.158,203.139,203.147,34200000.0
2006-03-02 23:18:00,203.146,203.152,203.131,203.15,23700000.0
2006-03-02 23:19:00,203.152,203.167,203.143,203.153,65400000.0
2006-03-02 23:20:00,203.148,203.148,203.129,203.129,42900001.0
2006-03-02 23:21:00,203.134,203.144,203.117,203.143,50100000.0
2006-03-02 23:22:00,203.137,203.151,203.128,203.151,49500000.0
2006-03-02 23:23:00,203.149,203.153,203.125,203.13,49400000.0
2006-03-02 23:24:00,203.123,203.148,203.107,203.138,83100000.0
2006-03-02 23:25:00,203.136,203.144,203.131,203.131,20700000.0
2006-03-02 23:26:00,203.141,203.165,203.141,203.162,26000000.0
2006-03-02 23:27:00,203.176,203.195,203.168,203.195,67200000.0
2006-03-02 23:28:00,203.172,203.186,203.152,203.157,57200000.0
2006-03-02 23:29:00,203.158,203.197,203.156,203.183,44400000.0
2006-03-02 23:30:00,203.2,203.2,203.144,203.155,59400000.0
2006-03-02 23:31:00,203.158,203.185,203.158,203.162,55500001.0
2006-03-02 23:32:00,203.175,203.175,203.143,203.143,42299999.0
2006-03-02 23:33:00,203.149,203.151,203.142,203.142,38700000.0
2006-03-02 23:34:00,203.148,203.206,203.148,203.195,28900000.0
2006-03-02 23:35:00,203.208,203.209,203.196,203.196,41000001.0
2006-03-02 23:36:00,203.196,203.204,203.191,203.2,68900001.0
2006-03-02 23:37:00,203.199,203.203,203.19,203.195,58899999.0
2006-03-02 23:38:00,203.203,203.203,203.186,203.192,52400000.0
2006-03-02 23:39:00,203.195,203.201,203.18,203.18,30100000.0
2006-03-02 23:40:00,203.173,203.173,203.154,203.154,57700000.0
2006-03-02 23:41:00,203.168,203.182,203.162,203.182,28400000.0
2006-03-02 23:42:00,203.179,203.206,203.179,203.203,48400001.0
2006-03-02 23:43:00,203.192,203.202,203.172,203.184,55900000.0
2006-03-02 23:44:00,203.173,203.189,203.171,203.179,38800000.0
2006-03-02 23:45:00,203.181,203.181,203.162,203.163,67300001.0
2006-03-02 23:46:00,203.169,203.173,203.164,203.168,92300000.0
2006-03-02 23:47:00,203.175,203.18,203.17,203.17,38300001.0
2006-03-02 23:48:00,203.172,203.205,203.172,203.205,22900000.0
2006-03-02 23:49:00,203.2,203.201,203.174,203.201,53900000.0
2006-03-02 23:50:00,203.205,203.229,203.202,203.229,19500000.0
2006-03-02 23:51:00,203.225,203.235,203.214,203.223,48100000.0
2006-03-02 23:52:00,203.215,203.223,203.194,203.194,36400000.0
2006-03-02 23:53:00,203.199,203.21,203.19,203.19,66999999.0
2006-03-02 23:54:00,203.191,203.191,203.169,203.174,54700000.0
2006-03-02 23:55:00,203.177,203.178,203.156,203.156,19200000.0
2006-03-02 23:56:00,203.163,203.163,203.139,203.139,29600000.0
2006-03-02 23:57:00,203.128,203.139,203.123,203.134,77900000.0
2006-03-02 23:58:00,203.13,203.13,203.097,203.109,64100000.0
2006-03-02 23:59:00,203.125,203.129,203.121,203.129,46100000.0
2006-03-03 00:00:00,203.102,203.123,203.06,203.062,65800000.0
2006-03-03 00:01:00,203.094,203.099,203.066,203.095,39600000.0
2006-03-03 00:02:00,203.077,203.108,203.065,203.095,29600000.0
2006-03-03 00:03:00,203.087,203.094,203.03,203.048,43000000.0
2006-03-03 00:04:00,203.02,203.094,203.017,203.094,33600000.0
2006-03-03 00:05:00,203.105,203.123,203.073,203.083,44400000.0
2006-03-03 00:06:00,203.131,203.131,203.092,203.129,41799999.0
2006-03-03 00:07:00,203.129,203.137,203.108,203.128,58600000.0
2006-03-03 00:08:00,203.128,203.173,203.125,203.173,52600000.0
2006-03-03 00:09:00,203.18,203.182,203.138,203.151,29000000.0
2006-03-03 00:10:00,203.128,203.162,203.095,203.146,45400000.0
2006-03-03 00:11:00,203.122,203.146,203.093,203.128,42400000.0
2006-03-03 00:12:00,203.154,203.169,203.131,203.164,66000000.0
2006-03-03 00:13:00,203.147,203.174,203.12,203.12,74000000.0
2006-03-03 00:14:00,203.126,203.14,203.094,203.106,66400000.0
2006-03-03 00:15:00,203.134,203.151,203.113,203.118,51800000.0
2006-03-03 00:16:00,203.129,203.155,203.065,203.082,45100000.0
2006-03-03 00:17:00,203.066,203.112,203.063,203.1,17100000.0
2006-03-03 00:18:00,203.068,203.121,203.051,203.082,63500000.0
2006-03-03 00:19:00,203.101,203.135,203.087,203.135,38000000.0
2006-03-03 00:20:00,203.103,203.141,203.101,203.113,62800000.0
2006-03-03 00:21:00,203.172,203.178,203.092,203.111,37800000.0
2006-03-03 00:22:00,203.163,203.168,203.138,203.147,67700001.0
2006-03-03 00:23:00,203.172,203.172,203.101,203.123,64700001.0
2006-03-03 00:24:00,203.121,203.177,203.12,203.163,73400000.0
2006-03-03 00:25:00,203.147,203.168,203.126,203.141,54200001.0
2006-03-03 00:26:00,203.146,203.183,203.131,203.183,85399999.0
2006-03-03 00:27:00,203.2,203.218,203.193,203.193,73100000.0
2006-03-03 00:28:00,203.191,203.214,203.187,203.214,42100000.0
2006-03-03 00:29:00,203.204,203.204,203.171,203.179,54600000.0
2006-03-03 00:30:00,203.174,203.178,203.145,203.145,20500000.0
2006-03-03 00:31:00,203.144,203.157,203.144,203.148,22000000.0
2006-03-03 00:32:00,203.136,203.136,203.114,203.127,35800000.0
2006-03-03 00:33:00,203.116,203.144,203.103,203.143,25100000.0
2006-03-03 00:34:00,203.164,203.227,203.164,203.223,53700001.0
2006-03-03 00:35:00,203.219,203.219,203.186,203.208,65099999.0
2006-03-03 00:36:00,203.197,203.204,203.147,203.147,35400000.0
2006-03-03 00:37:00,203.136,203.154,203.127,203.143,50899999.0
2006-03-03 00:38:00,203.148,203.161,203.102,203.102,36500000.0
2006-03-03 00:39:00,203.095,203.13,203.095,203.123,39300001.0
2006-03-03 00:40:00,203.131,203.14,203.128,203.132,60500001.0
2006-03-03 00:41:00,203.128,203.128,203.112,203.112,16900000.0
2006-03-03 00:42:00,203.101,203.106,203.088,203.088,43900000.0
2006-03-03 00:43:00,203.094,203.104,203.08,203.099,29100000.0
2006-03-03 00:44:00,203.117,203.122,203.105,203.117,51600000.0
2006-03-03 00:45:00,203.112,203.128,203.112,203.128,31900000.0
2006-03-03 00:46:00,203.11,203.126,203.108,203.123,20500000.0
2006-03-03 00:47:00,203.136,203.14,203.124,203.128,41000000.0
2006-03-03 00:48:00,203.136,203.158,203.136,203.155,33500000.0
2006-03-03 00:49:00,203.156,203.185,203.156,203.162,32300000.0
2006-03-03 00:50:00,203.186,203.186,203.165,203.167,33400000.0
2006-03-03 00:51:00,203.169,203.176,203.153,203.158,50500000.0
2006-03-03 00:52:00,203.152,203.168,203.145,203.157,65400000.0
2006-03-03 00:53:00,203.161,203.173,203.151,203.156,25500000.0
2006-03-03 00:54:00,203.142,203.173,203.141,203.141,39300000.0
2006-03-03 00:55:00,203.145,203.158,203.142,203.142,36000000.0
2006-03-03 00:56:00,203.146,203.166,203.146,203.166,31700000.0
2006-03-03 00:57:00,203.179,203.19,203.166,203.182,64400000.0
2006-03-03 00:58:00,203.161,203.175,203.154,203.159,33600000.0
2006-03-03 00:59:00,203.162,203.17,203.154,203.157,39600000.0
2006-03-03 01:00:00,203.165,203.165,203.158,203.162,25100000.0
2006-03-03 01:01:00,203.155,203.157,203.15,203.155,24700000.0
2006-03-03 01:02:00,203.163,203.17,203.15,203.167,84000001.0
2006-03-03 01:03:00,203.166,203.206,203.166,203.201,60500000.0
2006-03-03 01:04:00,203.197,203.204,203.18,203.18,103700000.0
2006-03-03 01:05:00,203.152,203.156,203.135,203.15,26600000.0
2006-03-03 01:06:00,203.135,203.138,203.127,203.127,64500000.0
2006-03-03 01:07:00,203.137,203.144,203.132,203.132,35800000.0
2006-03-03 01:08:00,203.14,203.148,203.135,203.135,34600000.0
2006-03-03 01:09:00,203.144,203.159,203.132,203.132,54300000.0
2006-03-03 01:10:00,203.137,203.154,203.137,203.139,38800000.0
2006-03-03 01:11:00,203.144,203.152,203.126,203.141,44400000.0
2006-03-03 01:12:00,203.159,203.165,203.143,203.145,67300000.0
2006-03-03 01:13:00,203.154,203.174,203.154,203.174,16800000.0
2006-03-03 01:14:00,203.175,203.192,203.13,203.13,84199999.0
2006-03-03 01:15:00,203.138,203.155,203.138,203.142,46600000.0
2006-03-03 01:16:00,203.144,203.144,203.128,203.14,60000000.0
2006-03-03 01:17:00,203.141,203.162,203.137,203.138,39900000.0
2006-03-03 01:18:00,203.139,203.153,203.136,203.136,31900000.0
2006-03-03 01:19:00,203.12,203.142,203.109,203.136,28900000.0
2006-03-03 01:20:00,203.137,203.137,203.094,203.094,43500000.0
2006-03-03 01:21:00,203.098,203.119,203.092,203.11,45000000.0
2006-03-03 01:22:00,203.107,203.107,203.071,203.087,70400000.0
2006-03-03 01:23:00,203.081,203.084,203.073,203.083,45500000.0
2006-03-03 01:24:00,203.09,203.09,203.057,203.068,51700000.0
2006-03-03 01:25:00,203.052,203.053,203.04,203.04,22700000.0
2006-03-03 01:26:00,203.037,203.062,203.037,203.045,66499999.0
2006-03-03 01:27:00,203.04,203.047,203.03,203.047,51200000.0
2006-03-03 01:28:00,203.079,203.102,203.052,203.096,57700000.0
2006-03-03 01:29:00,203.095,203.095,203.071,203.075,69600000.0
2006-03-03 01:30:00,203.032,203.032,202.727,202.727,39000000.0
2006-03-03 01:31:00,202.687,202.835,202.687,202.831,29500000.0
2006-03-03 01:32:00,202.835,202.896,202.816,202.885,42900001.0
2006-03-03 01:33:00,202.868,202.868,202.745,202.745,49800000.0
2006-03-03 01:34:00,202.735,202.738,202.685,202.685,33100000.0
2006-03-03 01:35:00,202.718,202.766,202.718,202.746,61000000.0
2006-03-03 01:36:00,202.782,202.823,202.742,202.823,45000000.0
2006-03-03 01:37:00,202.839,202.856,202.808,202.829,32500000.0
2006-03-03 01:38:00,202.806,202.806,202.779,202.803,30500000.0
2006-03-03 01:39:00,202.808,202.808,202.776,202.779,49900000.0
2006-03-03 01:40:00,202.773,202.787,202.727,202.727,73500001.0
2006-03-03 01:41:00,202.753,202.81,202.753,202.794,23700000.0
2006-03-03 01:42:00,202.802,202.802,202.788,202.789,39200000.0
2006-03-03 01:43:00,202.782,202.804,202.775,202.79,46200000.0
2006-03-03 01:44:00,202.79,202.838,202.787,202.803,49600001.0
2006-03-03 01:45:00,202.831,202.92,202.831,202.92,81200000.0
2006-03-03 01:46:00,202.926,202.938,202.88,202.913,45600000.0
2006-03-03 01:47:00,202.886,202.901,202.877,202.88,57100000.0
2006-03-03 01:48:00,202.865,202.882,202.863,202.874,58300000.0
2006-03-03 01:49:00,202.889,202.912,202.87,202.898,23300000.0
2006-03-03 01:50:00,202.907,202.915,202.894,202.912,78299999.0
2006-03-03 01:51:00,202.904,202.918,202.9,202.9,76300001.0
2006-03-03 01:52:00,202.883,202.968,202.883,202.965,69100001.0
2006-03-03 01:53:00,202.96,203.023,202.96,203.018,56200000.0
2006-03-03 01:54:00,203.006,203.016,202.987,203.012,53700000.0
2006-03-03 01:55:00,203.02,203.024,202.985,202.985,64900000.0
2006-03-03 01:56:00,202.965,202.965,202.925,202.95,47800000.0
2006-03-03 01:57:00,202.969,202.977,202.946,202.975,50400001.0
2006-03-03 01:58:00,202.987,203.016,202.978,203.002,58999999.0
2006-03-03 01:59:00,202.997,203.01,202.98,202.98,45000000.0
2006-03-03 02:00:00,202.987,203.063,202.987,203.052,37900001.0
2006-03-03 02:01:00,203.066,203.098,203.058,203.092,44099999.0
2006-03-03 02:02:00,203.15,203.158,203.138,203.138,32000000.0
2006-03-03 02:03:00,203.108,203.108,203.067,203.089,20000000.0
2006-03-03 02:04:00,203.102,203.102,203.044,203.051,47000001.0
2006-03-03 02:05:00,203.075,203.096,203.053,203.053,59500000.0
2006-03-03 02:06:00,203.044,203.086,203.041,203.086,23400000.0
2006-03-03 02:07:00,203.114,203.147,203.114,203.13,27300000.0
2006-03-03 02:08:00,203.125,203.184,203.125,203.146,63899999.0
2006-03-03 02:09:00,203.127,203.127,203.098,203.098,63100000.0
2006-03-03 02:10:00,203.091,203.135,203.083,203.135,46800000.0
2006-03-03 02:11:00,203.136,203.161,203.131,203.152,52300000.0
2006-03-03 02:12:00,203.181,203.336,203.181,203.336,49000000.0
2006-03-03 02:13:00,203.385,203.445,203.344,203.344,66399998.0
2006-03-03 02:14:00,203.352,203.352,203.282,203.289,29000000.0
2006-03-03 02:15:00,203.293,203.316,203.288,203.316,36600000.0
2006-03-03 02:16:00,203.325,203.398,203.325,203.393,56900000.0
2006-03-03 02:17:00,203.4,203.431,203.365,203.43,33500000.0
2006-03-03 02:18:00,203.437,203.491,203.419,203.419,30800000.0
2006-03-03 02:19:00,203.403,203.421,203.379,203.38,43000000.0
2006-03-03 02:20:00,203.404,203.425,203.404,203.404,39100000.0
2006-03-03 02:21:00,203.402,203.402,203.315,203.343,79500001.0
2006-03-03 02:22:00,203.369,203.393,203.369,203.375,30800000.0
2006-03-03 02:23:00,203.387,203.432,203.387,203.419,32400000.0
2006-03-03 02:24:00,203.405,203.406,203.378,203.406,33400000.0
2006-03-03 02:25:00,203.425,203.425,203.4,203.409,62700000.0
2006-03-03 02:26:00,203.412,203.417,203.389,203.389,43300000.0
2006-03-03 02:27:00,203.392,203.405,203.361,203.397,60300000.0
2006-03-03 02:28:00,203.412,203.444,203.412,203.415,63400001.0
2006-03-03 02:29:00,203.414,203.445,203.403,203.445,55300001.0
2006-03-03 02:30:00,203.461,203.481,203.448,203.472,56000000.0
2006-03-03 02:31:00,203.497,203.632,203.491,203.575,29100000.0
2006-03-03 02:32:00,203.564,203.58,203.529,203.58,45200000.0
2006-03-03 02:33:00,203.576,203.588,203.551,203.551,33600000.0
2006-03-03 02:34:00,203.561,203.584,203.561,203.584,26700000.0
2006-03-03 02:35:00,203.58,203.6,203.576,203.6,54000000.0
2006-03-03 02:36:00,203.591,203.591,203.548,203.562,26800000.0
2006-03-03 02:37:00,203.565,203.688,203.553,203.688,73699999.0
2006-03-03 02:38:00,203.703,203.703,203.639,203.646,74900001.0
2006-03-03 02:39:00,203.654,203.677,203.645,203.661,62299999.0
2006-03-03 02:40:00,203.665,203.697,203.665,203.697,50100000.0
2006-03-03 02:41:00,203.74,203.778,203.735,203.778,74400001.0
2006-03-03 02:42:00,203.797,203.814,203.788,203.81,49700000.0
2006-03-03 02:43:00,203.833,203.906,203.83,203.898,28100000.0
2006-03-03 02:44:00,203.888,203.915,203.853,203.866,50700000.0
2006-03-03 02:45:00,203.854,203.854,203.791,203.812,35400000.0
2006-03-03 02:46:00,203.807,203.843,203.807,203.834,51300001.0
2006-03-03 02:47:00,203.833,203.833,203.789,203.819,39800000.0
2006-03-03 02:48:00,203.824,203.833,203.8,203.8,50000000.0
2006-03-03 02:49:00,203.812,203.875,203.812,203.85,38000000.0
2006-03-03 02:50:00,203.838,203.838,203.789,203.803,95899999.0
2006-03-03 02:51:00,203.798,203.831,203.749,203.819,21200000.0
2006-03-03 02:52:00,203.814,203.82,203.784,203.817,62900000.0
2006-03-03 02:53:00,203.801,203.801,203.764,203.764,34600000.0
2006-03-03 02:54:00,203.798,203.999,203.798,203.997,57599999.0
2006-03-03 02:55:00,204.047,204.209,204.047,204.185,37200000.0
2006-03-03 02:56:00,204.145,204.177,204.1,204.1,31100000.0
2006-03-03 02:57:00,204.115,204.151,204.092,204.098,26700000.0
2006-03-03 02:58:00,204.083,204.086,204.052,204.075,31400000.0
2006-03-03 02:59:00,204.068,204.147,204.068,204.143,43000000.0
2006-03-03 03:00:00,204.121,204.174,204.099,204.099,57099999.0
2006-03-03 03:01:00,204.119,204.147,204.119,204.12,12900000.0
2006-03-03 03:02:00,204.119,204.152,204.083,204.083,88000000.0
2006-03-03 03:03:00,204.08,204.088,204.028,204.068,35200000.0
2006-03-03 03:04:00,204.059,204.07,204.027,204.027,36300000.0
2006-03-03 03:05:00,203.999,203.999,203.932,203.932,41400001.0
2006-03-03 03:06:00,203.927,203.945,203.9,203.9,55800000.0
2006-03-03 03:07:00,203.879,203.898,203.866,203.873,58000000.0
2006-03-03 03:08:00,203.885,203.949,203.885,203.945,26199999.0
2006-03-03 03:09:00,203.94,203.94,203.885,203.888,68900001.0
2006-03-03 03:10:00,203.858,203.906,203.85,203.89,43500001.0
2006-03-03 03:11:00,203.883,203.883,203.833,203.841,40300000.0
2006-03-03 03:12:00,203.86,203.863,203.8,203.8,36000000.0
2006-03-03 03:13:00,203.777,203.777,203.707,203.707,71500001.0
2006-03-03 03:14:00,203.707,203.744,203.707,203.736,24400000.0
2006-03-03 03:15:00,203.736,203.736,203.709,203.721,38100000.0
2006-03-03 03:16:00,203.702,203.702,203.668,203.683,36600000.0
2006-03-03 03:17:00,203.694,203.755,203.694,203.755,18200000.0
2006-03-03 03:18:00,203.772,203.803,203.752,203.793,66200001.0
2006-03-03 03:19:00,203.79,203.79,203.743,203.743,53800000.0
2006-03-03 03:20:00,203.703,203.703,203.675,203.686,38600000.0
2006-03-03 03:21:00,203.672,203.691,203.637,203.69,75700001.0
2006-03-03 03:22:00,203.709,203.713,203.683,203.705,90500001.0
2006-03-03 03:23:00,203.724,203.724,203.683,203.696,43000000.0
2006-03-03 03:24:00,203.725,203.771,203.725,203.771,96299999.0
2006-03-03 03:25:00,203.766,203.777,203.753,203.769,62000000.0
2006-03-03 03:26:00,203.763,203.8,203.763,203.8,19600000.0
2006-03-03 03:27:00,203.789,203.789,203.773,203.779,22300000.0
2006-03-03 03:28:00,203.805,203.844,203.805,203.829,45800000.0
2006-03-03 03:29:00,203.83,203.843,203.818,203.841,29900000.0
2006-03-03 03:30:00,203.833,203.846,203.825,203.825,37800000.0
2006-03-03 03:31:00,203.868,203.909,203.868,203.909,46600000.0
2006-03-03 03:32:00,203.904,203.912,203.887,203.895,65799999.0
2006-03-03 03:33:00,203.88,203.894,203.869,203.887,67600000.0
2006-03-03 03:34:00,203.881,203.897,203.878,203.897,54300000.0
2006-03-03 03:35:00,203.872,203.897,203.847,203.847,44200000.0
2006-03-03 03:36:00,203.836,203.846,203.822,203.84,38300000.0
2006-03-03 03:37:00,203.878,203.896,203.858,203.858,50900000.0
2006-03-03 03:38:00,203.854,203.874,203.854,203.874,47300000.0
2006-03-03 03:39:00,203.854,203.9,203.846,203.9,54600000.0
2006-03-03 03:40:00,203.885,203.886,203.837,203.837,32200000.0
2006-03-03 03:41:00,203.831,203.856,203.831,203.841,54799999.0
2006-03-03 03:42:00,203.854,203.876,203.829,203.843,44300000.0
2006-03-03 03:43:00,203.849,203.857,203.747,203.747,90200000.0
2006-03-03 03:44:00,203.731,203.786,203.723,203.78,30500000.0
2006-03-03 03:45:00,203.803,203.825,203.782,203.782,58300000.0
2006-03-03 03:46:00,203.77,203.79,203.766,203.79,67300000.0
2006-03-03 03:47:00,203.815,203.825,203.791,203.807,75700000.0
2006-03-03 03:48:00,203.789,203.789,203.752,203.752,77999999.0
2006-03-03 03:49:00,203.761,203.762,203.727,203.727,38600000.0
2006-03-03 03:50:00,203.724,203.724,203.702,203.71,25500000.0
2006-03-03 03:51:00,203.707,203.728,203.702,203.702,34600000.0
2006-03-03 03:52:00,203.704,203.754,203.704,203.743,64999998.0
2006-03-03 03:53:00,203.74,203.756,203.723,203.739,49000000.0
2006-03-03 03:54:00,203.737,203.739,203.727,203.73,17400000.0
2006-03-03 03:55:00,203.737,203.747,203.735,203.747,27600000.0
2006-03-03 03:56:00,203.737,203.755,203.732,203.732,56600001.0
2006-03-03 03:57:00,203.725,203.751,203.725,203.742,38000000.0
2006-03-03 03:58:00,203.743,203.759,203.736,203.759,67900000.0
2006-03-03 03:59:00,203.764,203.779,203.757,203.765,46999999.0
2006-03-03 04:00:00,203.761,203.761,203.751,203.76,35700000.0
2006-03-03 04:01:00,203.758,203.762,203.753,203.755,30700000.0
2006-03-03 04:02:00,203.751,203.761,203.733,203.733,52900000.0
2006-03-03 04:03:00,203.729,203.733,203.723,203.733,18700000.0
2006-03-03 04:04:00,203.738,203.75,203.735,203.75,61700000.0
2006-03-03 04:05:00,203.76,203.776,203.743,203.776,52100000.0
2006-03-03 04:06:00,203.792,203.799,203.781,203.79,44600000.0
2006-03-03 04:07:00,203.801,203.807,203.767,203.792,46200000.0
2006-03-03 04:08:00,203.803,203.817,203.791,203.817,112000001.0
2006-03-03 04:09:00,203.806,203.807,203.776,203.776,46900000.0
2006-03-03 04:10:00,203.793,203.851,203.793,203.83,36100000.0
2006-03-03 04:11:00,203.831,203.856,203.812,203.812,67100001.0
2006-03-03 04:12:00,203.799,203.845,203.799,203.817,41500000.0
2006-03-03 04:13:00,203.816,203.825,203.805,203.81,21900000.0
2006-03-03 04:14:00,203.798,203.826,203.798,203.817,39400000.0
2006-03-03 04:15:00,203.816,203.816,203.788,203.813,97900000.0
2006-03-03 04:16:00,203.814,203.855,203.814,203.817,40600000.0
2006-03-03 04:17:00,203.808,203.828,203.806,203.815,51700000.0
2006-03-03 04:18:00,203.796,203.817,203.795,203.803,30700000.0
2006-03-03 04:19:00,203.81,203.836,203.81,203.836,31600000.0
2006-03-03 04:20:00,203.82,203.835,203.81,203.81,46000001.0
2006-03-03 04:21:00,203.815,203.866,203.815,203.866,38100000.0
2006-03-03 04:22:00,203.871,203.902,203.868,203.888,62700000.0
2006-03-03 04:23:00,203.897,203.938,203.887,203.938,22600000.0
2006-03-03 04:24:00,203.942,203.946,203.924,203.946,45500000.0
2006-03-03 04:25:00,203.926,203.935,203.918,203.934,29400000.0
2006-03-03 04:26:00,203.935,203.935,203.88,203.891,59900000.0
2006-03-03 04:27:00,203.872,203.892,203.861,203.861,45800000.0
2006-03-03 04:28:00,203.873,203.916,203.873,203.906,24000000.0
2006-03-03 04:29:00,203.899,203.906,203.891,203.898,25600000.0
2006-03-03 04:30:00,203.905,203.905,203.895,203.902,43200000.0
2006-03-03 04:31:00,203.909,203.915,203.906,203.906,32700001.0
2006-03-03 04:32:00,203.894,203.9,203.881,203.899,21100000.0
2006-03-03 04:33:00,203.887,203.888,203.879,203.888,27500000.0
2006-03-03 04:34:00,203.878,203.912,203.866,203.912,17900000.0
2006-03-03 04:35:00,203.91,203.91,203.89,203.89,9500000.0
2006-03-03 04:36:00,203.86,203.892,203.86,203.892,36999999.0
2006-03-03 04:37:00,203.902,203.906,203.871,203.879,55900002.0
2006-03-03 04:38:00,203.882,203.882,203.857,203.871,19000000.0
2006-03-03 04:39:00,203.876,203.887,203.867,203.887,42700000.0
2006-03-03 04:40:00,203.876,203.876,203.812,203.812,47299999.0
2006-03-03 04:41:00,203.814,203.825,203.8,203.801,43600000.0
2006-03-03 04:42:00,203.784,203.784,203.733,203.755,38300000.0
2006-03-03 04:43:00,203.773,203.79,203.748,203.748,68300002.0
2006-03-03 04:44:00,203.762,203.792,203.762,203.792,55299999.0
2006-03-03 04:45:00,203.786,203.797,203.775,203.775,41000000.0
2006-03-03 04:46:00,203.78,203.784,203.768,203.768,34700000.0
2006-03-03 04:47:00,203.766,203.766,203.741,203.744,53099999.0
2006-03-03 04:48:00,203.754,203.756,203.735,203.735,40000001.0
2006-03-03 04:49:00,203.73,203.732,203.685,203.685,39400000.0
2006-03-03 04:50:00,203.689,203.715,203.689,203.705,75500001.0
2006-03-03 04:51:00,203.71,203.715,203.698,203.715,19600000.0
2006-03-03 04:52:00,203.712,203.727,203.712,203.716,64900000.0
2006-03-03 04:53:00,203.721,203.724,203.691,203.691,53700000.0
2006-03-03 04:54:00,203.689,203.717,203.676,203.708,43100000.0
2006-03-03 04:55:00,203.705,203.718,203.704,203.704,25200000.0
2006-03-03 04:56:00,203.708,203.708,203.689,203.691,42100000.0
2006-03-03 04:57:00,203.693,203.695,203.683,203.692,53900001.0
2006-03-03 04:58:00,203.698,203.728,203.698,203.716,45200000.0
2006-03-03 04:59:00,203.725,203.733,203.721,203.721,33400000.0
2006-03-03 05:00:00,203.73,203.745,203.725,203.735,43200000.0
2006-03-03 05:01:00,203.745,203.761,203.731,203.742,66300001.0
2006-03-03 05:02:00,203.735,203.765,203.735,203.765,53100000.0
2006-03-03 05:03:00,203.767,203.767,203.752,203.756,40299999.0
2006-03-03 05:04:00,203.752,203.755,203.748,203.755,33000000.0
2006-03-03 05:05:00,203.763,203.773,203.757,203.773,57000000.0
2006-03-03 05:06:00,203.765,203.775,203.76,203.76,108299998.0
2006-03-03 05:07:00,203.763,203.763,203.747,203.747,5500000.0
2006-03-03 05:08:00,203.739,203.771,203.739,203.767,96800001.0
2006-03-03 05:09:00,203.771,203.78,203.771,203.78,31900000.0
2006-03-03 05:10:00,203.779,203.802,203.778,203.793,34900000.0
2006-03-03 05:11:00,203.8,203.81,203.79,203.81,52200000.0
2006-03-03 05:12:00,203.8,203.805,203.795,203.805,31100000.0
2006-03-03 05:13:00,203.8,203.815,203.79,203.795,76600001.0
2006-03-03 05:14:00,203.8,203.8,203.781,203.786,51100000.0
2006-03-03 05:15:00,203.785,203.795,203.762,203.776,61300000.0
2006-03-03 05:16:00,203.77,203.779,203.767,203.772,42300000.0
2006-03-03 05:17:00,203.754,203.754,203.731,203.74,29800000.0
2006-03-03 05:18:00,203.762,203.795,203.762,203.785,69299999.0
2006-03-03 05:19:00,203.799,203.812,203.771,203.777,59500000.0
2006-03-03 05:20:00,203.792,203.792,203.778,203.778,17200000.0
2006-03-03 05:21:00,203.786,203.815,203.786,203.792,35800000.0
2006-03-03 05:22:00,203.793,203.796,203.781,203.782,61100001.0
2006-03-03 05:23:00,203.795,203.805,203.79,203.79,52300000.0
2006-03-03 05:24:00,203.795,203.795,203.767,203.78,96600000.0
2006-03-03 05:25:00,203.787,203.805,203.78,203.805,53900000.0
2006-03-03 05:26:00,203.803,203.818,203.798,203.798,64100001.0
2006-03-03 05:27:00,203.8,203.81,203.792,203.8,52000000.0
2006-03-03 05:28:00,203.803,203.821,203.794,203.807,56000001.0
2006-03-03 05:29:00,203.807,203.826,203.79,203.796,33800000.0
2006-03-03 05:30:00,203.816,203.821,203.807,203.818,39400000.0
2006-03-03 05:31:00,203.815,203.83,203.802,203.826,32600000.0
2006-03-03 05:32:00,203.849,203.849,203.836,203.844,60599999.0
2006-03-03 05:33:00,203.848,203.888,203.848,203.854,43100000.0
2006-03-03 05:34:00,203.853,203.856,203.848,203.848,19600000.0
2006-03-03 05:35:00,203.847,203.86,203.835,203.845,87900001.0
2006-03-03 05:36:00,203.838,203.853,203.838,203.841,48600000.0
2006-03-03 05:37:00,203.849,203.862,203.835,203.836,28700000.0
2006-03-03 05:38:00,203.834,203.848,203.822,203.836,41000001.0
2006-03-03 05:39:00,203.838,203.852,203.837,203.852,30000000.0
2006-03-03 05:40:00,203.851,203.851,203.828,203.849,27800000.0
2006-03-03 05:41:00,203.831,203.878,203.831,203.878,65900000.0
2006-03-03 05:42:00,203.869,203.9,203.863,203.9,36500000.0
2006-03-03 05:43:00,203.893,203.911,203.888,203.911,16700000.0
2006-03-03 05:44:00,203.926,203.926,203.898,203.912,19500000.0
2006-03-03 05:45:00,203.912,203.912,203.9,203.9,61700000.0
2006-03-03 05:46:00,203.89,203.911,203.89,203.901,64800000.0
2006-03-03 05:47:00,203.908,203.927,203.908,203.927,36700000.0
2006-03-03 05:48:00,203.931,203.931,203.891,203.899,36399999.0
2006-03-03 05:49:00,203.891,203.904,203.883,203.904,29600000.0
2006-03-03 05:50:00,203.897,203.909,203.885,203.889,67499999.0
2006-03-03 05:51:00,203.883,203.918,203.879,203.889,34600000.0
2006-03-03 05:52:00,203.91,203.91,203.89,203.91,53000000.0
2006-03-03 05:53:00,203.897,203.909,203.888,203.905,93800000.0
2006-03-03 05:54:00,203.897,203.901,203.89,203.901,59700000.0
2006-03-03 05:55:00,203.896,203.917,203.892,203.892,18000000.0
2006-03-03 05:56:00,203.892,203.91,203.889,203.894,62900000.0
2006-03-03 05:57:00,203.909,203.909,203.875,203.875,59300000.0
2006-03-03 05:58:00,203.871,203.876,203.863,203.875,75700000.0
2006-03-03 05:59:00,203.881,203.896,203.88,203.887,82500001.0
2006-03-03 06:00:00,203.893,203.919,203.893,203.904,52400000.0
2006-03-03 06:01:00,203.909,203.909,203.875,203.88,38500000.0
2006-03-03 06:02:00,203.876,203.879,203.858,203.879,46899999.0
2006-03-03 06:03:00,203.874,203.89,203.874,203.887,19900000.0
2006-03-03 06:04:00,203.888,203.903,203.882,203.903,29900000.0
2006-03-03 06:05:00,203.907,203.922,203.905,203.922,43900000.0
2006-03-03 06:06:00,203.925,203.945,203.913,203.934,78200001.0
2006-03-03 06:07:00,203.934,203.942,203.925,203.942,12100000.0
2006-03-03 06:08:00,203.926,203.926,203.916,203.923,37200000.0
2006-03-03 06:09:00,203.915,203.928,203.902,203.902,52600001.0
2006-03-03 06:10:00,203.902,203.939,203.902,203.907,45099999.0
2006-03-03 06:11:00,203.901,203.901,203.88,203.895,47000000.0
2006-03-03 06:12:00,203.879,203.898,203.877,203.879,61800000.0
2006-03-03 06:13:00,203.873,203.905,203.873,203.897,59900000.0
2006-03-03 06:14:00,203.894,203.916,203.875,203.915,79300000.0
2006-03-03 06:15:00,203.915,203.915,203.882,203.882,28500000.0
2006-03-03 06:16:00,203.88,203.882,203.88,203.882,36900000.0
2006-03-03 06:17:00,203.885,203.885,203.875,203.88,59200000.0
2006-03-03 06:18:00,203.879,203.917,203.879,203.913,28700000.0
2006-03-03 06:19:00,203.925,203.925,203.892,203.904,45900000.0
2006-03-03 06:20:00,203.915,203.917,203.904,203.917,45500000.0
2006-03-03 06:21:00,203.922,203.954,203.922,203.942,96600001.0
2006-03-03 06:22:00,203.942,203.979,203.942,203.953,31700000.0
2006-03-03 06:23:00,203.967,203.967,203.944,203.956,76299999.0
2006-03-03 06:24:00,203.952,203.973,203.946,203.946,38800000.0
2006-03-03 06:25:00,203.935,203.941,203.925,203.925,60300000.0
2006-03-03 06:26:00,203.921,203.941,203.921,203.94,34600000.0
2006-03-03 06:27:00,203.916,203.93,203.916,203.926,68700000.0
2006-03-03 06:28:00,203.922,203.946,203.922,203.939,53500000.0
2006-03-03 06:29:00,203.94,203.95,203.933,203.945,78000000.0
2006-03-03 06:30:00,203.936,203.936,203.926,203.932,38600000.0
2006-03-03 06:31:00,203.929,203.942,203.929,203.932,58600000.0
2006-03-03 06:32:00,203.913,203.931,203.913,203.927,39200000.0
2006-03-03 06:33:00,203.934,203.942,203.925,203.938,57800000.0
2006-03-03 06:34:00,203.948,203.969,203.948,203.95,31100000.0
2006-03-03 06:35:00,203.942,203.975,203.936,203.936,39200000.0
2006-03-03 06:36:00,203.945,203.959,203.944,203.948,17400000.0
2006-03-03 06:37:00,203.947,203.956,203.932,203.932,41600001.0
2006-03-03 06:38:00,203.938,203.95,203.935,203.943,38600000.0
2006-03-03 06:39:00,203.945,203.955,203.939,203.942,45500000.0
2006-03-03 06:40:00,203.936,203.956,203.936,203.946,56400000.0
2006-03-03 06:41:00,203.936,203.942,203.925,203.938,32400000.0
2006-03-03 06:42:00,203.943,203.954,203.943,203.95,80400000.0
2006-03-03 06:43:00,203.953,203.965,203.945,203.95,43200000.0
2006-03-03 06:44:00,203.957,203.965,203.95,203.95,17800000.0
2006-03-03 06:45:00,203.941,203.947,203.921,203.936,51299999.0
2006-03-03 06:46:00,203.93,203.952,203.924,203.947,76100000.0
2006-03-03 06:47:00,203.937,203.949,203.92,203.92,37600000.0
2006-03-03 06:48:00,203.927,203.929,203.9,203.929,85999999.0
2006-03-03 06:49:00,203.914,203.938,203.914,203.935,27200000.0
2006-03-03 06:50:00,203.927,203.93,203.917,203.917,16600000.0
2006-03-03 06:51:00,203.935,203.935,203.91,203.92,54400000.0
2006-03-03 06:52:00,203.92,203.925,203.917,203.92,54600000.0
2006-03-03 06:53:00,203.922,203.935,203.91,203.935,43400000.0
2006-03-03 06:54:00,203.912,203.925,203.912,203.92,66399999.0
2006-03-03 06:55:00,203.913,203.92,203.901,203.92,72300000.0
2006-03-03 06:56:00,203.919,203.942,203.919,203.942,58800000.0
2006-03-03 06:57:00,203.948,203.948,203.924,203.936,23800000.0
2006-03-03 06:58:00,203.917,203.936,203.917,203.936,25200000.0
2006-03-03 06:59:00,203.94,203.961,203.935,203.94,60299999.0
2006-03-03 07:00:00,203.926,203.935,203.916,203.919,65000001.0
2006-03-03 07:01:00,203.918,203.949,203.907,203.949,105100002.0
2006-03-03 07:02:00,203.937,203.939,203.916,203.935,50900000.0
2006-03-03 07:03:00,203.936,203.944,203.932,203.944,22600000.0
2006-03-03 07:04:00,203.94,203.953,203.931,203.931,40900000.0
2006-03-03 07:05:00,203.938,203.945,203.93,203.945,90500000.0
2006-03-03 07:06:00,203.943,203.949,203.91,203.91,73500001.0
2006-03-03 07:07:00,203.923,203.942,203.923,203.934,33700000.0
2006-03-03 07:08:00,203.946,203.946,203.91,203.912,44900001.0
2006-03-03 07:09:00,203.922,203.922,203.855,203.855,34300000.0
2006-03-03 07:10:00,203.861,203.873,203.844,203.85,49000000.0
2006-03-03 07:11:00,203.847,203.851,203.839,203.84,60900001.0
2006-03-03 07:12:00,203.842,203.85,203.83,203.85,23800000.0
2006-03-03 07:13:00,203.831,203.841,203.794,203.794,29800000.0
2006-03-03 07:14:00,203.792,203.817,203.782,203.817,53700000.0
2006-03-03 07:15:00,203.83,203.848,203.822,203.822,63500000.0
2006-03-03 07:16:00,203.837,203.862,203.837,203.853,35200000.0
2006-03-03 07:17:00,203.866,203.878,203.855,203.857,53600000.0
2006-03-03 07:18:00,203.86,203.878,203.859,203.859,68699999.0
2006-03-03 07:19:00,203.872,203.872,203.854,203.872,60200000.0
2006-03-03 07:20:00,203.855,203.855,203.825,203.838,43200000.0
2006-03-03 07:21:00,203.827,203.838,203.821,203.824,49699999.0
2006-03-03 07:22:00,203.823,203.829,203.802,203.802,35100000.0
2006-03-03 07:23:00,203.796,203.797,203.776,203.776,36000000.0
2006-03-03 07:24:00,203.783,203.796,203.779,203.796,34000000.0
2006-03-03 07:25:00,203.792,203.81,203.791,203.807,74899999.0
2006-03-03 07:26:00,203.818,203.823,203.803,203.82,30900000.0
2006-03-03 07:27:00,203.814,203.814,203.787,203.787,47900000.0
2006-03-03 07:28:00,203.782,203.814,203.781,203.781,101999999.0
2006-03-03 07:29:00,203.807,203.83,203.8,203.817,72299999.0
2006-03-03 07:30:00,203.806,203.811,203.795,203.795,33200000.0
2006-03-03 07:31:00,203.797,203.799,203.779,203.788,54900000.0
2006-03-03 07:32:00,203.789,203.814,203.789,203.814,33000000.0
2006-03-03 07:33:00,203.811,203.862,203.811,203.851,35400000.0
2006-03-03 07:34:00,203.848,203.887,203.841,203.881,61900001.0
2006-03-03 07:35:00,203.902,203.902,203.883,203.899,34500000.0
2006-03-03 07:36:00,203.908,203.91,203.887,203.9,36099999.0
2006-03-03 07:37:00,203.909,203.966,203.909,203.941,66700001.0
2006-03-03 07:38:00,203.945,203.985,203.945,203.985,45000000.0
2006-03-03 07:39:00,203.993,204.026,203.988,204.018,37000000.0
2006-03-03 07:40:00,204.015,204.015,203.965,203.984,65500000.0
2006-03-03 07:41:00,203.992,204.002,203.992,204.002,46500000.0
2006-03-03 07:42:00,204.007,204.043,204.007,204.041,25600000.0
2006-03-03 07:43:00,204.043,204.043,204.003,204.003,68600000.0
2006-03-03 07:44:00,204.003,204.025,203.995,203.995,47700001.0
2006-03-03 07:45:00,203.986,203.986,203.964,203.965,76000000.0
2006-03-03 07:46:00,203.969,204.008,203.969,204.006,53300000.0
2006-03-03 07:47:00,204.006,204.006,203.98,203.988,41700000.0
2006-03-03 07:48:00,203.973,203.976,203.942,203.944,49300000.0
2006-03-03 07:49:00,203.934,203.938,203.915,203.915,31000000.0
2006-03-03 07:50:00,203.899,203.899,203.861,203.873,81100000.0
2006-03-03 07:51:00,203.874,203.874,203.838,203.859,72500000.0
2006-03-03 07:52:00,203.846,203.87,203.846,203.849,24100000.0
2006-03-03 07:53:00,203.86,203.871,203.853,203.871,59700001.0
2006-03-03 07:54:00,203.866,203.872,203.854,203.872,57200000.0
2006-03-03 07:55:00,203.852,203.888,203.851,203.852,42200000.0
2006-03-03 07:56:00,203.836,203.844,203.824,203.837,68200000.0
2006-03-03 07:57:00,203.851,203.862,203.832,203.84,47900000.0
2006-03-03 07:58:00,203.848,203.857,203.843,203.848,70500000.0
2006-03-03 07:59:00,203.848,203.848,203.836,203.838,23300000.0
2006-03-03 08:00:00,203.845,203.882,203.845,203.882,51300001.0
2006-03-03 08:01:00,203.909,203.958,203.909,203.934,45300000.0
2006-03-03 08:02:00,203.942,203.961,203.942,203.957,49300000.0
2006-03-03 08:03:00,203.956,203.978,203.953,203.978,20800000.0
2006-03-03 08:04:00,203.973,203.999,203.964,203.991,42100000.0
2006-03-03 08:05:00,204.01,204.014,203.997,204.007,74800002.0
2006-03-03 08:06:00,204.017,204.019,204.002,204.019,23100000.0
2006-03-03 08:07:00,203.996,204.001,203.978,203.986,47599999.0
2006-03-03 08:08:00,204.002,204.02,203.997,203.997,67900000.0
2006-03-03 08:09:00,204.014,204.014,203.983,203.99,35500000.0
2006-03-03 08:10:00,204.004,204.017,203.98,203.981,55300000.0
2006-03-03 08:11:00,203.999,204.006,203.999,204.006,12200000.0
2006-03-03 08:12:00,204.0,204.0,203.97,203.978,44600000.0
2006-03-03 08:13:00,203.986,204.0,203.979,203.98,73399999.0
2006-03-03 08:14:00,203.976,203.991,203.976,203.976,21600000.0
2006-03-03 08:15:00,203.964,203.994,203.958,203.976,42100000.0
2006-03-03 08:16:00,204.001,204.024,203.995,204.024,56599999.0
2006-03-03 08:17:00,204.038,204.038,204.014,204.014,35500000.0
2006-03-03 08:18:00,204.016,204.024,204.015,204.015,19300000.0
2006-03-03 08:19:00,204.01,204.01,203.991,203.993,64500000.0
2006-03-03 08:20:00,203.994,203.995,203.986,203.992,50100000.0
2006-03-03 08:21:00,203.996,204.013,203.992,204.013,53900000.0
2006-03-03 08:22:00,204.013,204.013,203.992,204.002,45900000.0
2006-03-03 08:23:00,204.008,204.017,203.99,203.993,62800001.0
2006-03-03 08:24:00,204.01,204.03,204.01,204.027,51000001.0
2006-03-03 08:25:00,204.007,204.025,203.998,204.025,44899999.0
2006-03-03 08:26:00,204.013,204.019,203.992,203.998,44300000.0
2006-03-03 08:27:00,204.012,204.017,204.003,204.008,51100000.0
2006-03-03 08:28:00,204.023,204.033,204.019,204.019,80000000.0
2006-03-03 08:29:00,204.021,204.043,204.021,204.041,45100000.0
2006-03-03 08:30:00,204.049,204.064,204.024,204.046,48500000.0
2006-03-03 08:31:00,204.05,204.051,204.007,204.007,62800000.0
2006-03-03 08:32:00,204.008,204.016,203.998,204.009,14000000.0
2006-03-03 08:33:00,204.012,204.03,203.999,204.001,82200000.0
2006-03-03 08:34:00,203.998,203.998,203.958,203.987,58400000.0
2006-03-03 08:35:00,203.968,203.968,203.954,203.966,39900000.0
2006-03-03 08:36:00,203.953,203.953,203.914,203.937,35100000.0
2006-03-03 08:37:00,203.932,203.943,203.925,203.925,42000000.0
2006-03-03 08:38:00,203.923,203.943,203.918,203.926,52300000.0
2006-03-03 08:39:00,203.927,203.927,203.898,203.898,16800000.0
2006-03-03 08:40:00,203.903,203.918,203.903,203.918,51300001.0
2006-03-03 08:41:00,203.923,203.954,203.923,203.947,28100000.0
2006-03-03 08:42:00,203.96,203.975,203.949,203.949,103200000.0
2006-03-03 08:43:00,203.933,203.933,203.9,203.9,15700000.0
2006-03-03 08:44:00,203.914,203.932,203.896,203.932,89900001.0
2006-03-03 08:45:00,203.933,203.98,203.921,203.971,51899999.0
2006-03-03 08:46:00,203.97,203.971,203.956,203.965,43400000.0
2006-03-03 08:47:00,203.951,203.957,203.928,203.928,28900000.0
2006-03-03 08:48:00,203.932,203.94,203.917,203.917,57399998.0
2006-03-03 08:49:00,203.901,203.932,203.901,203.917,81400000.0
2006-03-03 08:50:00,203.925,203.944,203.924,203.935,40300000.0
2006-03-03 08:51:00,203.92,203.922,203.899,203.922,81400001.0
2006-03-03 08:52:00,203.935,203.943,203.922,203.935,79999999.0
2006-03-03 08:53:00,203.919,203.932,203.917,203.932,52100000.0
2006-03-03 08:54:00,203.912,203.912,203.886,203.886,49800000.0
2006-03-03 08:55:00,203.892,203.94,203.892,203.94,35500000.0
2006-03-03 08:56:00,203.919,203.936,203.919,203.929,50200000.0
2006-03-03 08:57:00,203.92,203.934,203.917,203.922,55800000.0
2006-03-03 08:58:00,203.915,203.944,203.906,203.906,45300000.0
2006-03-03 08:59:00,203.921,203.944,203.918,203.939,45200000.0
2006-03-03 09:00:00,203.926,203.926,203.914,203.92,25600000.0
2006-03-03 09:01:00,203.913,203.926,203.902,203.908,45700000.0
2006-03-03 09:02:00,203.925,203.952,203.925,203.941,52799999.0
2006-03-03 09:03:00,203.938,203.938,203.922,203.925,20700000.0
2006-03-03 09:04:00,203.906,203.922,203.902,203.902,35900000.0
2006-03-03 09:05:00,203.913,203.922,203.9,203.918,53099999.0
2006-03-03 09:06:00,203.912,203.912,203.896,203.897,78000000.0
2006-03-03 09:07:00,203.894,203.902,203.887,203.887,58599999.0
2006-03-03 09:08:00,203.89,203.905,203.89,203.897,36300000.0
2006-03-03 09:09:00,203.914,203.926,203.911,203.911,57800000.0
2006-03-03 09:10:00,203.933,203.949,203.924,203.949,49700000.0
2006-03-03 09:11:00,203.951,203.986,203.951,203.973,37300000.0
2006-03-03 09:12:00,203.99,204.069,203.99,204.069,25200000.0
2006-03-03 09:13:00,204.073,204.081,204.048,204.05,47299999.0
2006-03-03 09:14:00,204.034,204.049,204.007,204.011,59100000.0
2006-03-03 09:15:00,203.987,203.987,203.956,203.956,41000000.0
2006-03-03 09:16:00,203.951,203.951,203.833,203.847,69500000.0
2006-03-03 09:17:00,203.853,203.864,203.84,203.864,62800000.0
2006-03-03 09:18:00,203.862,203.897,203.86,203.897,50000000.0
2006-03-03 09:19:00,203.899,203.925,203.893,203.925,44699999.0
2006-03-03 09:20:00,203.919,203.919,203.89,203.897,27600000.0
2006-03-03 09:21:00,203.894,203.929,203.894,203.922,37600000.0
2006-03-03 09:22:00,203.918,203.924,203.891,203.907,45100000.0
2006-03-03 09:23:00,203.919,203.919,203.875,203.875,55400001.0
2006-03-03 09:24:00,203.879,203.891,203.864,203.89,58900000.0
2006-03-03 09:25:00,203.877,203.877,203.842,203.85,45799999.0
2006-03-03 09:26:00,203.857,203.857,203.836,203.84,30300000.0
2006-03-03 09:27:00,203.841,203.841,203.802,203.802,82300002.0
2006-03-03 09:28:00,203.809,203.824,203.804,203.821,32800000.0
2006-03-03 09:29:00,203.787,203.806,203.78,203.792,57200000.0
2006-03-03 09:30:00,203.789,203.798,203.766,203.766,23200000.0
2006-03-03 09:31:00,203.755,203.782,203.755,203.772,49500000.0
2006-03-03 09:32:00,203.792,203.805,203.769,203.769,56600000.0
2006-03-03 09:33:00,203.794,203.829,203.794,203.817,61300000.0
2006-03-03 09:34:00,203.831,203.844,203.831,203.844,73500001.0
2006-03-03 09:35:00,203.844,203.883,203.844,203.845,59200000.0
2006-03-03 09:36:00,203.846,203.868,203.841,203.868,10700000.0
2006-03-03 09:37:00,203.876,203.931,203.876,203.92,52100001.0
2006-03-03 09:38:00,203.907,203.922,203.822,203.822,58900000.0
2006-03-03 09:39:00,203.794,203.794,203.727,203.741,82199999.0
2006-03-03 09:40:00,203.745,203.764,203.745,203.764,41099999.0
2006-03-03 09:41:00,203.763,203.811,203.763,203.811,31000001.0
2006-03-03 09:42:00,203.811,203.822,203.805,203.812,62299999.0
2006-03-03 09:43:00,203.815,203.832,203.806,203.827,21000000.0
2006-03-03 09:44:00,203.816,203.826,203.803,203.826,52400000.0
2006-03-03 09:45:00,203.823,203.823,203.802,203.809,56700000.0
2006-03-03 09:46:00,203.791,203.791,203.751,203.751,59200000.0
2006-03-03 09:47:00,203.747,203.76,203.746,203.752,18100000.0
2006-03-03 09:48:00,203.746,203.746,203.72,203.72,51000000.0
2006-03-03 09:49:00,203.716,203.739,203.712,203.712,72100000.0
2006-03-03 09:50:00,203.731,203.751,203.728,203.733,57999999.0
2006-03-03 09:51:00,203.734,203.757,203.723,203.742,25000000.0
2006-03-03 09:52:00,203.75,203.77,203.75,203.753,75900000.0
2006-03-03 09:53:00,203.744,203.744,203.667,203.67,43900000.0
2006-03-03 09:54:00,203.661,203.67,203.58,203.585,28500000.0
2006-03-03 09:55:00,203.581,203.592,203.578,203.592,35400000.0
2006-03-03 09:56:00,203.59,203.609,203.583,203.583,45700000.0
2006-03-03 09:57:00,203.565,203.586,203.545,203.573,28000000.0
2006-03-03 09:58:00,203.594,203.598,203.585,203.59,62900000.0
2006-03-03 09:59:00,203.597,203.598,203.582,203.597,68399999.0
2006-03-03 10:00:00,203.585,203.64,203.585,203.632,58200000.0
2006-03-03 10:01:00,203.64,203.644,203.614,203.627,72100000.0
2006-03-03 10:02:00,203.648,203.687,203.636,203.685,83000000.0
2006-03-03 10:03:00,203.684,203.698,203.682,203.685,32000000.0
2006-03-03 10:04:00,203.678,203.739,203.678,203.739,48100000.0
2006-03-03 10:05:00,203.745,203.745,203.705,203.717,45200000.0
2006-03-03 10:06:00,203.72,203.72,203.683,203.683,48800000.0
2006-03-03 10:07:00,203.671,203.699,203.656,203.699,57799999.0
2006-03-03 10:08:00,203.68,203.684,203.674,203.684,38199999.0
2006-03-03 10:09:00,203.691,203.691,203.673,203.686,56200000.0
2006-03-03 10:10:00,203.691,203.693,203.668,203.693,37100000.0
2006-03-03 10:11:00,203.686,203.714,203.683,203.699,68899999.0
2006-03-03 10:12:00,203.701,203.707,203.696,203.698,55400000.0
2006-03-03 10:13:00,203.68,203.701,203.679,203.693,32800000.0
2006-03-03 10:14:00,203.696,203.709,203.696,203.705,23000000.0
2006-03-03 10:15:00,203.721,203.734,203.718,203.722,53500000.0
2006-03-03 10:16:00,203.715,203.715,203.684,203.684,37200001.0
2006-03-03 10:17:00,203.68,203.719,203.68,203.719,47700001.0
2006-03-03 10:18:00,203.715,203.73,203.708,203.73,54900000.0
2006-03-03 10:19:00,203.726,203.752,203.724,203.747,42999999.0
2006-03-03 10:20:00,203.749,203.754,203.729,203.752,77799999.0
2006-03-03 10:21:00,203.747,203.758,203.737,203.737,54100000.0
2006-03-03 10:22:00,203.752,203.752,203.73,203.737,22000000.0
2006-03-03 10:23:00,203.746,203.774,203.746,203.767,54500000.0
2006-03-03 10:24:00,203.773,203.792,203.773,203.788,13600000.0
2006-03-03 10:25:00,203.787,203.798,203.78,203.78,31800000.0
2006-03-03 10:26:00,203.776,203.782,203.764,203.766,61000000.0
2006-03-03 10:27:00,203.771,203.771,203.741,203.746,36200000.0
2006-03-03 10:28:00,203.737,203.756,203.735,203.745,60600000.0
2006-03-03 10:29:00,203.754,203.759,203.735,203.747,27100000.0
2006-03-03 10:30:00,203.738,203.738,203.7,203.714,51600000.0
2006-03-03 10:31:00,203.706,203.712,203.69,203.698,22800000.0
2006-03-03 10:32:00,203.715,203.731,203.711,203.727,70699999.0
2006-03-03 10:33:00,203.741,203.753,203.732,203.735,78700000.0
2006-03-03 10:34:00,203.741,203.747,203.733,203.733,62100001.0
2006-03-03 10:35:00,203.738,203.766,203.738,203.742,44300000.0
2006-03-03 10:36:00,203.764,203.839,203.764,203.839,67700001.0
2006-03-03 10:37:00,203.833,203.833,203.82,203.829,24500000.0
2006-03-03 10:38:00,203.823,203.832,203.812,203.816,50400000.0
2006-03-03 10:39:00,203.826,203.826,203.815,203.815,37800000.0
2006-03-03 10:40:00,203.828,203.843,203.828,203.833,26000000.0
2006-03-03 10:41:00,203.843,203.843,203.811,203.823,32100000.0
2006-03-03 10:42:00,203.815,203.815,203.8,203.815,51700000.0
2006-03-03 10:43:00,203.813,203.817,203.807,203.81,86200001.0
2006-03-03 10:44:00,203.807,203.807,203.784,203.8,83000001.0
2006-03-03 10:45:00,203.81,203.82,203.785,203.82,36299999.0
2006-03-03 10:46:00,203.802,203.82,203.802,203.813,39300000.0
2006-03-03 10:47:00,203.818,203.855,203.813,203.847,94600000.0
2006-03-03 10:48:00,203.852,203.88,203.843,203.88,28100000.0
2006-03-03 10:49:00,203.894,203.904,203.884,203.896,97900000.0
2006-03-03 10:50:00,203.912,203.944,203.906,203.931,40800000.0
2006-03-03 10:51:00,203.945,203.946,203.925,203.93,35600000.0
2006-03-03 10:52:00,203.932,203.963,203.923,203.963,47699999.0
2006-03-03 10:53:00,203.969,203.981,203.966,203.979,64400000.0
2006-03-03 10:54:00,203.969,203.971,203.955,203.963,28200000.0
2006-03-03 10:55:00,203.963,203.973,203.962,203.97,47500000.0
2006-03-03 10:56:00,203.96,203.969,203.946,203.953,66899999.0
2006-03-03 10:57:00,203.961,203.97,203.957,203.957,57800000.0
2006-03-03 10:58:00,203.956,203.966,203.943,203.966,23900000.0
2006-03-03 10:59:00,203.972,203.981,203.95,203.956,46000001.0
2006-03-03 11:00:00,203.971,203.983,203.957,203.97,74500000.0
2006-03-03 11:01:00,203.975,203.977,203.96,203.96,22300000.0
2006-03-03 11:02:00,203.945,203.977,203.928,203.93,75000000.0
2006-03-03 11:03:00,203.905,203.911,203.896,203.899,56000000.0
2006-03-03 11:04:00,203.905,203.922,203.902,203.915,61000000.0
2006-03-03 11:05:00,203.905,203.919,203.905,203.918,38500000.0
2006-03-03 11:06:00,203.924,203.939,203.918,203.939,51800001.0
2006-03-03 11:07:00,203.929,203.943,203.929,203.94,29700000.0
2006-03-03 11:08:00,203.955,203.961,203.938,203.95,42600001.0
2006-03-03 11:09:00,203.938,203.938,203.916,203.932,23800000.0
2006-03-03 11:10:00,203.936,203.937,203.925,203.937,33500000.0
2006-03-03 11:11:00,203.942,203.955,203.942,203.955,41000000.0
2006-03-03 11:12:00,203.966,203.966,203.937,203.96,56800000.0
2006-03-03 11:13:00,203.96,203.967,203.949,203.952,43700000.0
2006-03-03 11:14:00,203.968,204.0,203.968,204.0,63999999.0
2006-03-03 11:15:00,204.008,204.038,204.007,204.027,58800001.0
2006-03-03 11:16:00,204.04,204.05,204.04,204.048,45400000.0
2006-03-03 11:17:00,204.04,204.051,204.025,204.04,67499999.0
2006-03-03 11:18:00,204.015,204.02,204.01,204.02,45800000.0
2006-03-03 11:19:00,204.011,204.02,204.008,204.02,26200000.0
2006-03-03 11:20:00,204.015,204.023,204.002,204.003,58499999.0
2006-03-03 11:21:00,204.007,204.033,204.005,204.033,16700000.0
2006-03-03 11:22:00,204.031,204.089,204.023,204.073,50800000.0
2006-03-03 11:23:00,204.051,204.076,204.04,204.04,56100001.0
2006-03-03 11:24:00,204.02,204.062,204.02,204.062,22100000.0
2006-03-03 11:25:00,204.066,204.082,204.061,204.069,32700000.0
2006-03-03 11:26:00,204.057,204.074,204.038,204.072,41600000.0
2006-03-03 11:27:00,204.063,204.076,204.046,204.076,41400000.0
2006-03-03 11:28:00,204.08,204.089,204.062,204.069,46499999.0
2006-03-03 11:29:00,204.079,204.079,204.05,204.05,35500000.0
2006-03-03 11:30:00,204.078,204.124,204.057,204.103,41100000.0
2006-03-03 11:31:00,204.114,204.119,204.093,204.119,49700000.0
2006-03-03 11:32:00,204.127,204.13,204.099,204.111,56900000.0
2006-03-03 11:33:00,204.09,204.09,204.055,204.055,46100001.0
2006-03-03 11:34:00,204.058,204.142,204.058,204.142,74199999.0
2006-03-03 11:35:00,204.14,204.151,204.138,204.147,51700000.0
2006-03-03 11:36:00,204.143,204.162,204.135,204.145,44600000.0
2006-03-03 11:37:00,204.144,204.147,204.139,204.147,37000000.0
2006-03-03 11:38:00,204.152,204.152,204.107,204.111,38400000.0
2006-03-03 11:39:00,204.09,204.121,204.08,204.118,38500000.0
2006-03-03 11:40:00,204.097,204.141,204.097,204.116,46300000.0
2006-03-03 11:41:00,204.105,204.105,204.081,204.081,42900000.0
2006-03-03 11:42:00,204.069,204.097,204.053,204.054,59900000.0
2006-03-03 11:43:00,204.058,204.071,204.046,204.049,81300001.0
2006-03-03 11:44:00,204.066,204.066,204.04,204.05,36200000.0
2006-03-03 11:45:00,204.048,204.063,204.048,204.055,51100000.0
2006-03-03 11:46:00,204.061,204.076,204.061,204.07,45000000.0
2006-03-03 11:47:00,204.071,204.071,204.05,204.05,84200000.0
2006-03-03 11:48:00,204.053,204.08,204.053,204.08,49600000.0
2006-03-03 11:49:00,204.069,204.086,204.054,204.054,40200001.0
2006-03-03 11:50:00,204.053,204.082,204.053,204.061,51400001.0
2006-03-03 11:51:00,204.063,204.073,204.061,204.061,39500000.0
2006-03-03 11:52:00,204.063,204.075,204.055,204.066,67700000.0
2006-03-03 11:53:00,204.079,204.097,204.06,204.06,84600001.0
2006-03-03 11:54:00,204.067,204.076,204.05,204.052,41099999.0
2006-03-03 11:55:00,204.055,204.055,204.033,204.042,51400000.0
2006-03-03 11:56:00,204.046,204.073,204.046,204.06,63799999.0
2006-03-03 11:57:00,204.056,204.08,204.056,204.08,41100000.0
2006-03-03 11:58:00,204.072,204.072,204.056,204.056,53700000.0
2006-03-03 11:59:00,204.065,204.065,204.035,204.035,28300000.0
2006-03-03 12:00:00,204.044,204.044,203.962,203.981,54900000.0
2006-03-03 12:01:00,203.995,204.017,203.949,203.949,37100000.0
2006-03-03 12:02:00,203.961,203.998,203.961,203.981,83300000.0
2006-03-03 12:03:00,203.969,203.971,203.931,203.954,46100001.0
2006-03-03 12:04:00,203.937,203.943,203.934,203.94,29100000.0
2006-03-03 12:05:00,203.944,203.944,203.906,203.906,21700000.0
2006-03-03 12:06:00,203.914,203.934,203.908,203.931,58599999.0
2006-03-03 12:07:00,203.945,203.963,203.938,203.954,45600000.0
2006-03-03 12:08:00,203.964,203.985,203.964,203.985,33800000.0
2006-03-03 12:09:00,203.973,203.982,203.97,203.97,43400000.0
2006-03-03 12:10:00,204.002,204.03,204.002,204.02,38400000.0
2006-03-03 12:11:00,204.015,204.046,204.007,204.033,51300000.0
2006-03-03 12:12:00,204.02,204.03,203.994,203.998,53800000.0
2006-03-03 12:13:00,203.99,204.004,203.966,203.967,57900000.0
2006-03-03 12:14:00,203.971,203.981,203.962,203.964,63200000.0
2006-03-03 12:15:00,203.957,203.985,203.954,203.964,52000000.0
2006-03-03 12:16:00,203.965,203.97,203.951,203.951,54300000.0
2006-03-03 12:17:00,203.943,203.951,203.898,203.912,72299999.0
2006-03-03 12:18:00,203.905,203.908,203.896,203.9,34300000.0
2006-03-03 12:19:00,203.904,203.929,203.903,203.926,70200000.0
2006-03-03 12:20:00,203.918,203.939,203.918,203.927,48600000.0
2006-03-03 12:21:00,203.922,203.927,203.906,203.907,45500000.0
2006-03-03 12:22:00,203.911,203.92,203.908,203.908,37199999.0
2006-03-03 12:23:00,203.936,203.976,203.936,203.976,47500000.0
2006-03-03 12:24:00,203.961,203.968,203.95,203.96,39800000.0
2006-03-03 12:25:00,203.962,203.977,203.957,203.959,70000000.0
2006-03-03 12:26:00,203.955,203.99,203.955,203.99,35900000.0
2006-03-03 12:27:00,203.97,203.97,203.945,203.965,33300000.0
2006-03-03 12:28:00,203.983,203.983,203.95,203.95,41699999.0
2006-03-03 12:29:00,203.962,203.975,203.938,203.962,96000000.0
2006-03-03 12:30:00,203.967,203.98,203.967,203.972,38000001.0
2006-03-03 12:31:00,203.962,203.972,203.957,203.957,27500000.0
2006-03-03 12:32:00,203.965,203.98,203.947,203.972,60400000.0
2006-03-03 12:33:00,203.972,203.984,203.957,203.984,37000000.0
2006-03-03 12:34:00,203.996,203.999,203.982,203.991,42500000.0
2006-03-03 12:35:00,203.994,203.996,203.982,203.991,33600000.0
2006-03-03 12:36:00,203.993,204.011,203.985,203.985,60200001.0
2006-03-03 12:37:00,203.991,204.03,203.972,204.03,93300000.0
2006-03-03 12:38:00,204.043,204.064,204.03,204.064,84399999.0
2006-03-03 12:39:00,204.07,204.104,204.07,204.094,50200000.0
2006-03-03 12:40:00,204.084,204.084,204.056,204.064,30100000.0
2006-03-03 12:41:00,204.063,204.063,204.038,204.039,62200000.0
2006-03-03 12:42:00,204.039,204.039,204.002,204.002,68000000.0
2006-03-03 12:43:00,204.01,204.016,203.99,203.99,25700000.0
2006-03-03 12:44:00,203.989,204.014,203.989,203.996,74699999.0
2006-03-03 12:45:00,203.994,204.061,203.982,204.061,27800000.0
2006-03-03 12:46:00,204.069,204.088,204.064,204.077,17400000.0
2006-03-03 12:47:00,204.089,204.133,204.089,204.114,54600000.0
2006-03-03 12:48:00,204.085,204.108,204.069,204.069,47700000.0
2006-03-03 12:49:00,204.059,204.071,204.041,204.041,74000000.0
2006-03-03 12:50:00,204.066,204.1,204.066,204.082,116200001.0
2006-03-03 12:51:00,204.06,204.065,204.036,204.052,33300000.0
2006-03-03 12:52:00,204.05,204.088,204.05,204.063,37400000.0
2006-03-03 12:53:00,204.052,204.075,204.052,204.065,53999999.0
2006-03-03 12:54:00,204.094,204.118,204.072,204.107,49800000.0
2006-03-03 12:55:00,204.09,204.099,204.076,204.082,78900000.0
2006-03-03 12:56:00,204.069,204.109,204.062,204.093,44300000.0
2006-03-03 12:57:00,204.1,204.1,204.057,204.066,35100001.0
2006-03-03 12:58:00,204.083,204.088,204.062,204.088,46200000.0
2006-03-03 12:59:00,204.094,204.094,204.053,204.091,62400000.0
2006-03-03 13:00:00,204.09,204.095,204.059,204.065,37400000.0
2006-03-03 13:01:00,204.062,204.098,204.057,204.098,50300000.0
2006-03-03 13:02:00,204.088,204.103,204.086,204.09,60600001.0
2006-03-03 13:03:00,204.094,204.151,204.08,204.151,66600000.0
2006-03-03 13:04:00,204.166,204.176,204.15,204.16,90000000.0
2006-03-03 13:05:00,204.199,204.229,204.177,204.229,51000000.0
2006-03-03 13:06:00,204.226,204.237,204.203,204.205,62299999.0
2006-03-03 13:07:00,204.188,204.188,204.167,204.167,28100000.0
2006-03-03 13:08:00,204.156,204.206,204.156,204.206,54100000.0
2006-03-03 13:09:00,204.21,204.21,204.186,204.186,41200000.0
2006-03-03 13:10:00,204.182,204.193,204.178,204.179,40900000.0
2006-03-03 13:11:00,204.189,204.226,204.189,204.226,87400000.0
2006-03-03 13:12:00,204.241,204.287,204.241,204.287,76599999.0
2006-03-03 13:13:00,204.293,204.3,204.25,204.25,39000000.0
2006-03-03 13:14:00,204.243,204.243,204.209,204.232,79700000.0
2006-03-03 13:15:00,204.229,204.239,204.212,204.212,46700000.0
2006-03-03 13:16:00,204.212,204.218,204.195,204.214,42900000.0
2006-03-03 13:17:00,204.213,204.229,204.208,204.208,69700000.0
2006-03-03 13:18:00,204.23,204.242,204.217,204.242,53700000.0
2006-03-03 13:19:00,204.236,204.237,204.213,204.213,65100000.0
2006-03-03 13:20:00,204.234,204.236,204.22,204.232,41800000.0
2006-03-03 13:21:00,204.238,204.252,204.229,204.24,47600000.0
2006-03-03 13:22:00,204.23,204.241,204.222,204.234,18300000.0
2006-03-03 13:23:00,204.245,204.251,204.239,204.241,67300000.0
2006-03-03 13:24:00,204.237,204.237,204.215,204.232,36000000.0
2006-03-03 13:25:00,204.227,204.24,204.221,204.222,71100001.0
2006-03-03 13:26:00,204.23,204.238,204.212,204.238,51400000.0
2006-03-03 13:27:00,204.239,204.265,204.239,204.255,45600000.0
2006-03-03 13:28:00,204.243,204.267,204.243,204.253,24900000.0
2006-03-03 13:29:00,204.254,204.288,204.254,204.288,37100000.0
2006-03-03 13:30:00,204.28,204.295,204.258,204.295,41000000.0
2006-03-03 13:31:00,204.329,204.381,204.329,204.376,37100000.0
2006-03-03 13:32:00,204.385,204.385,204.345,204.357,47100000.0
2006-03-03 13:33:00,204.348,204.348,204.329,204.332,9100000.0
2006-03-03 13:34:00,204.328,204.344,204.328,204.343,54100001.0
2006-03-03 13:35:00,204.334,204.343,204.33,204.343,29100000.0
2006-03-03 13:36:00,204.324,204.324,204.308,204.315,37900000.0
2006-03-03 13:37:00,204.326,204.331,204.32,204.32,30700000.0
2006-03-03 13:38:00,204.314,204.322,204.28,204.28,45600000.0
2006-03-03 13:39:00,204.282,204.282,204.239,204.243,65900000.0
2006-03-03 13:40:00,204.224,204.268,204.224,204.252,81700000.0
2006-03-03 13:41:00,204.273,204.287,204.265,204.287,55799999.0
2006-03-03 13:42:00,204.299,204.305,204.293,204.304,91500000.0
2006-03-03 13:43:00,204.312,204.315,204.294,204.315,36000000.0
2006-03-03 13:44:00,204.318,204.372,204.318,204.35,77100001.0
2006-03-03 13:45:00,204.333,204.357,204.332,204.339,82100000.0
2006-03-03 13:46:00,204.335,204.351,204.335,204.346,60000001.0
2006-03-03 13:47:00,204.342,204.342,204.3,204.3,34100000.0
2006-03-03 13:48:00,204.303,204.326,204.301,204.307,43500000.0
2006-03-03 13:49:00,204.327,204.355,204.327,204.355,45900000.0
2006-03-03 13:50:00,204.358,204.358,204.325,204.339,68900000.0
2006-03-03 13:51:00,204.347,204.347,204.317,204.32,34400000.0
2006-03-03 13:52:00,204.314,204.314,204.304,204.307,46100000.0
2006-03-03 13:53:00,204.302,204.322,204.302,204.311,49700000.0
2006-03-03 13:54:00,204.303,204.312,204.297,204.312,56700000.0
2006-03-03 13:55:00,204.318,204.335,204.316,204.32,41200000.0
2006-03-03 13:56:00,204.309,204.327,204.306,204.321,69999999.0
2006-03-03 13:57:00,204.329,204.349,204.315,204.349,57700001.0
2006-03-03 13:58:00,204.34,204.34,204.325,204.33,51300000.0
2006-03-03 13:59:00,204.333,204.347,204.333,204.339,28800000.0
2006-03-03 14:00:00,204.339,204.376,204.339,204.37,35400000.0
2006-03-03 14:01:00,204.386,204.387,204.355,204.375,54400000.0
2006-03-03 14:02:00,204.388,204.435,204.388,204.419,32300000.0
2006-03-03 14:03:00,204.412,204.434,204.396,204.417,56200001.0
2006-03-03 14:04:00,204.389,204.404,204.375,204.388,80200001.0
2006-03-03 14:05:00,204.392,204.41,204.392,204.41,48200000.0
2006-03-03 14:06:00,204.38,204.404,204.378,204.4,82100001.0
2006-03-03 14:07:00,204.399,204.399,204.366,204.375,24800000.0
2006-03-03 14:08:00,204.377,204.41,204.377,204.41,31200000.0
2006-03-03 14:09:00,204.398,204.405,204.388,204.388,29600000.0
2006-03-03 14:10:00,204.385,204.385,204.368,204.368,29700000.0
2006-03-03 14:11:00,204.352,204.355,204.332,204.341,49600000.0
2006-03-03 14:12:00,204.333,204.351,204.333,204.351,87100002.0
2006-03-03 14:13:00,204.347,204.373,204.338,204.366,65200000.0
2006-03-03 14:14:00,204.371,204.417,204.363,204.417,49800000.0
2006-03-03 14:15:00,204.43,204.43,204.372,204.372,50999999.0
2006-03-03 14:16:00,204.387,204.415,204.38,204.415,50200000.0
2006-03-03 14:17:00,204.413,204.424,204.412,204.424,31300000.0
2006-03-03 14:18:00,204.416,204.431,204.407,204.431,54400000.0
2006-03-03 14:19:00,204.436,204.446,204.421,204.446,50000000.0
2006-03-03 14:20:00,204.455,204.482,204.455,204.482,68000000.0
2006-03-03 14:21:00,204.475,204.475,204.458,204.458,34300000.0
2006-03-03 14:22:00,204.454,204.473,204.452,204.461,62900000.0
2006-03-03 14:23:00,204.465,204.479,204.456,204.477,39800000.0
2006-03-03 14:24:00,204.464,204.484,204.447,204.461,29600000.0
2006-03-03 14:25:00,204.461,204.461,204.436,204.439,33500000.0
2006-03-03 14:26:00,204.435,204.435,204.372,204.372,50500000.0
2006-03-03 14:27:00,204.377,204.425,204.377,204.425,90799999.0
2006-03-03 14:28:00,204.42,204.42,204.415,204.42,20000000.0
2006-03-03 14:29:00,204.415,204.43,204.415,204.43,84400002.0
2006-03-03 14:30:00,204.404,204.409,204.38,204.38,64800000.0
2006-03-03 14:31:00,204.373,204.382,204.365,204.377,19800000.0
2006-03-03 14:32:00,204.361,204.361,204.336,204.339,58599999.0
2006-03-03 14:33:00,204.34,204.34,204.328,204.336,60399999.0
2006-03-03 14:34:00,204.35,204.35,204.333,204.348,31200000.0
2006-03-03 14:35:00,204.363,204.367,204.352,204.358,63800000.0
2006-03-03 14:36:00,204.384,204.406,204.384,204.397,42899999.0
2006-03-03 14:37:00,204.401,204.426,204.401,204.418,50400000.0
2006-03-03 14:38:00,204.437,204.452,204.434,204.45,51700000.0
2006-03-03 14:39:00,204.449,204.462,204.444,204.446,60900000.0
2006-03-03 14:40:00,204.451,204.46,204.433,204.46,48200000.0
2006-03-03 14:41:00,204.451,204.451,204.422,204.425,52600001.0
2006-03-03 14:42:00,204.43,204.432,204.415,204.425,59300001.0
2006-03-03 14:43:00,204.428,204.432,204.4,204.4,47400001.0
2006-03-03 14:44:00,204.4,204.415,204.396,204.412,32700000.0
2006-03-03 14:45:00,204.407,204.407,204.357,204.357,41100000.0
2006-03-03 14:46:00,204.357,204.374,204.357,204.36,44200000.0
2006-03-03 14:47:00,204.366,204.393,204.366,204.38,54200000.0
2006-03-03 14:48:00,204.356,204.373,204.352,204.36,67800000.0
2006-03-03 14:49:00,204.366,204.378,204.363,204.367,34200000.0
2006-03-03 14:50:00,204.358,204.394,204.358,204.391,52299999.0
2006-03-03 14:51:00,204.38,204.386,204.363,204.367,100100000.0
2006-03-03 14:52:00,204.37,204.37,204.339,204.356,48100000.0
2006-03-03 14:53:00,204.363,204.384,204.353,204.365,38300000.0
2006-03-03 14:54:00,204.368,204.404,204.368,204.385,58400000.0
2006-03-03 14:55:00,204.388,204.388,204.347,204.361,46900000.0
2006-03-03 14:56:00,204.377,204.377,204.343,204.343,58100000.0
2006-03-03 14:57:00,204.333,204.333,204.323,204.325,54700000.0
2006-03-03 14:58:00,204.334,204.339,204.329,204.338,76200001.0
2006-03-03 14:59:00,204.327,204.341,204.322,204.331,22700000.0
2006-03-03 15:00:00,204.337,204.345,204.326,204.326,43600000.0
2006-03-03 15:01:00,204.328,204.336,204.315,204.315,21800000.0
2006-03-03 15:02:00,204.308,204.325,204.308,204.315,49200000.0
2006-03-03 15:03:00,204.316,204.341,204.316,204.333,46500000.0
2006-03-03 15:04:00,204.339,204.346,204.33,204.337,33500000.0
2006-03-03 15:05:00,204.33,204.346,204.323,204.323,39900000.0
2006-03-03 15:06:00,204.328,204.337,204.314,204.319,22100000.0
2006-03-03 15:07:00,204.333,204.343,204.321,204.33,69600000.0
2006-03-03 15:08:00,204.34,204.342,204.327,204.328,41100000.0
2006-03-03 15:09:00,204.326,204.33,204.314,204.319,41000000.0
2006-03-03 15:10:00,204.308,204.317,204.294,204.313,37100000.0
2006-03-03 15:11:00,204.307,204.346,204.307,204.346,21900000.0
2006-03-03 15:12:00,204.337,204.337,204.295,204.305,46500000.0
2006-03-03 15:13:00,204.291,204.325,204.291,204.298,98399999.0
2006-03-03 15:14:00,204.295,204.295,204.271,204.283,34400000.0
2006-03-03 15:15:00,204.276,204.287,204.269,204.287,17200000.0
2006-03-03 15:16:00,204.298,204.312,204.29,204.312,58900000.0
2006-03-03 15:17:00,204.315,204.32,204.298,204.314,34700000.0
2006-03-03 15:18:00,204.303,204.304,204.252,204.254,43500000.0
2006-03-03 15:19:00,204.259,204.347,204.259,204.327,69600000.0
2006-03-03 15:20:00,204.347,204.368,204.338,204.358,27400000.0
2006-03-03 15:21:00,204.346,204.359,204.334,204.356,30100000.0
2006-03-03 15:22:00,204.353,204.403,204.351,204.401,39000000.0
2006-03-03 15:23:00,204.424,204.456,204.424,204.454,20400000.0
2006-03-03 15:24:00,204.475,204.489,204.463,204.478,64600000.0
2006-03-03 15:25:00,204.487,204.487,204.438,204.438,51500000.0
2006-03-03 15:26:00,204.429,204.435,204.422,204.426,48400000.0
2006-03-03 15:27:00,204.418,204.426,204.397,204.401,44600000.0
2006-03-03 15:28:00,204.395,204.415,204.391,204.415,64099999.0
2006-03-03 15:29:00,204.405,204.415,204.392,204.393,50700000.0
2006-03-03 15:30:00,204.385,204.397,204.366,204.391,78600000.0
2006-03-03 15:31:00,204.389,204.409,204.383,204.388,35700000.0
2006-03-03 15:32:00,204.405,204.428,204.402,204.411,38799999.0
2006-03-03 15:33:00,204.427,204.427,204.401,204.412,48600000.0
2006-03-03 15:34:00,204.4,204.458,204.4,204.443,40800000.0
2006-03-03 15:35:00,204.441,204.441,204.409,204.417,52200000.0
2006-03-03 15:36:00,204.418,204.418,204.38,204.394,30400000.0
2006-03-03 15:37:00,204.402,204.425,204.397,204.425,42100000.0
2006-03-03 15:38:00,204.44,204.45,204.429,204.429,24700000.0
2006-03-03 15:39:00,204.426,204.433,204.41,204.431,79100000.0
2006-03-03 15:40:00,204.434,204.46,204.434,204.46,44700001.0
2006-03-03 15:41:00,204.474,204.511,204.474,204.511,20700000.0
2006-03-03 15:42:00,204.501,204.504,204.463,204.463,28700000.0
2006-03-03 15:43:00,204.459,204.469,204.45,204.455,61300000.0
2006-03-03 15:44:00,204.466,204.471,204.457,204.471,28700000.0
2006-03-03 15:45:00,204.468,204.495,204.468,204.476,25300000.0
2006-03-03 15:46:00,204.476,204.476,204.438,204.454,50200000.0
2006-03-03 15:47:00,204.457,204.467,204.431,204.467,86000001.0
2006-03-03 15:48:00,204.484,204.486,204.464,204.466,64599999.0
2006-03-03 15:49:00,204.462,204.468,204.459,204.465,93400001.0
2006-03-03 15:50:00,204.462,204.462,204.454,204.457,18200000.0
2006-03-03 15:51:00,204.451,204.459,204.436,204.438,72900000.0
2006-03-03 15:52:00,204.433,204.452,204.431,204.437,67499999.0
2006-03-03 15:53:00,204.446,204.452,204.425,204.448,57800000.0
2006-03-03 15:54:00,204.448,204.455,204.421,204.436,36000000.0
2006-03-03 15:55:00,204.427,204.434,204.415,204.415,55600000.0
2006-03-03 15:56:00,204.418,204.418,204.393,204.397,59200000.0
2006-03-03 15:57:00,204.392,204.435,204.392,204.421,44300000.0
2006-03-03 15:58:00,204.422,204.422,204.396,204.396,44500000.0
2006-03-03 15:59:00,204.402,204.411,204.397,204.404,21900000.0
2006-03-03 16:00:00,204.403,204.414,204.389,204.399,87899999.0
2006-03-03 16:01:00,204.414,204.423,204.385,204.403,25700000.0
2006-03-03 16:02:00,204.399,204.429,204.399,204.421,36400001.0
2006-03-03 16:03:00,204.426,204.444,204.407,204.43,43699999.0
2006-03-03 16:04:00,204.422,204.426,204.41,204.417,69199999.0
2006-03-03 16:05:00,204.441,204.496,204.441,204.496,18400000.0
2006-03-03 16:06:00,204.494,204.497,204.478,204.483,33800000.0
2006-03-03 16:07:00,204.473,204.482,204.459,204.473,33000000.0
2006-03-03 16:08:00,204.452,204.452,204.409,204.439,51500000.0
2006-03-03 16:09:00,204.442,204.492,204.442,204.49,33800000.0
2006-03-03 16:10:00,204.483,204.483,204.444,204.458,70400000.0
2006-03-03 16:11:00,204.449,204.468,204.439,204.468,43199999.0
2006-03-03 16:12:00,204.505,204.519,204.491,204.517,29100000.0
2006-03-03 16:13:00,204.523,204.523,204.5,204.523,54800000.0
2006-03-03 16:14:00,204.503,204.541,204.503,204.532,24200000.0
2006-03-03 16:15:00,204.555,204.556,204.485,204.52,105699999.0
2006-03-03 16:16:00,204.505,204.507,204.476,204.476,31000000.0
2006-03-03 16:17:00,204.464,204.479,204.399,204.416,54600000.0
2006-03-03 16:18:00,204.413,204.426,204.384,204.393,61300001.0
2006-03-03 16:19:00,204.419,204.419,204.378,204.396,59900000.0
2006-03-03 16:20:00,204.42,204.443,204.42,204.437,71400000.0
2006-03-03 16:21:00,204.444,204.444,204.416,204.424,43400000.0
2006-03-03 16:22:00,204.434,204.462,204.434,204.462,87299999.0
2006-03-03 16:23:00,204.467,204.49,204.463,204.488,69300000.0
2006-03-03 16:24:00,204.509,204.509,204.483,204.483,37700000.0
2006-03-03 16:25:00,204.464,204.464,204.429,204.445,35800000.0
2006-03-03 16:26:00,204.428,204.428,204.411,204.418,66800000.0
2006-03-03 16:27:00,204.408,204.424,204.408,204.424,28600000.0
2006-03-03 16:28:00,204.43,204.438,204.413,204.426,52400000.0
2006-03-03 16:29:00,204.41,204.416,204.387,204.398,38300000.0
2006-03-03 16:30:00,204.38,204.402,204.379,204.402,41700000.0
2006-03-03 16:31:00,204.393,204.416,204.385,204.4,54500000.0
2006-03-03 16:32:00,204.396,204.424,204.394,204.41,94000001.0
2006-03-03 16:33:00,204.414,204.417,204.398,204.417,91200000.0
2006-03-03 16:34:00,204.411,204.469,204.405,204.469,16300000.0
2006-03-03 16:35:00,204.474,204.477,204.455,204.455,59400000.0
2006-03-03 16:36:00,204.463,204.474,204.445,204.445,36400000.0
2006-03-03 16:37:00,204.449,204.452,204.392,204.413,76800000.0
2006-03-03 16:38:00,204.397,204.397,204.374,204.377,65500002.0
2006-03-03 16:39:00,204.375,204.394,204.375,204.378,51600000.0
2006-03-03 16:40:00,204.372,204.381,204.354,204.362,36000000.0
2006-03-03 16:41:00,204.377,204.382,204.356,204.372,57300000.0
2006-03-03 16:42:00,204.385,204.42,204.383,204.406,60100000.0
2006-03-03 16:43:00,204.396,204.397,204.39,204.39,28000000.0
2006-03-03 16:44:00,204.387,204.41,204.372,204.41,60500001.0
2006-03-03 16:45:00,204.403,204.435,204.398,204.42,58900000.0
2006-03-03 16:46:00,204.397,204.397,204.353,204.385,35800000.0
2006-03-03 16:47:00,204.379,204.433,204.362,204.433,45200000.0
2006-03-03 16:48:00,204.441,204.466,204.423,204.458,67600001.0
2006-03-03 16:49:00,204.473,204.473,204.448,204.455,53000000.0
2006-03-03 16:50:00,204.452,204.468,204.452,204.468,14300000.0
2006-03-03 16:51:00,204.479,204.504,204.479,204.504,57800000.0
2006-03-03 16:52:00,204.496,204.513,204.485,204.493,49599999.0
2006-03-03 16:53:00,204.479,204.514,204.479,204.495,90500001.0
2006-03-03 16:54:00,204.48,204.501,204.48,204.482,61300000.0
2006-03-03 16:55:00,204.467,204.479,204.466,204.472,58400000.0
2006-03-03 16:56:00,204.477,204.533,204.477,204.495,84700002.0
2006-03-03 16:57:00,204.5,204.518,204.5,204.514,28500000.0
2006-03-03 16:58:00,204.548,204.566,204.536,204.566,44300001.0
2006-03-03 16:59:00,204.571,204.571,204.506,204.522,56000000.0
2006-03-03 17:00:00,204.522,204.537,204.409,204.411,32900000.0
2006-03-03 17:01:00,204.414,204.505,204.414,204.497,73499999.0
2006-03-03 17:02:00,204.503,204.514,204.465,204.476,27500000.0
2006-03-03 17:03:00,204.464,204.579,204.443,204.579,71599999.0
2006-03-03 17:04:00,204.625,204.628,204.492,204.492,44200000.0
2006-03-03 17:05:00,204.502,204.542,204.456,204.456,67000001.0
2006-03-03 17:06:00,204.485,204.503,204.402,204.41,37700000.0
2006-03-03 17:07:00,204.432,204.46,204.386,204.396,67000000.0
2006-03-03 17:08:00,204.381,204.435,204.38,204.435,31500000.0
2006-03-03 17:09:00,204.463,204.521,204.463,204.509,17500000.0
2006-03-03 17:10:00,204.493,204.499,204.42,204.42,80099999.0
2006-03-03 17:11:00,204.429,204.467,204.423,204.467,62200001.0
2006-03-03 17:12:00,204.464,204.482,204.448,204.448,39000000.0
2006-03-03 17:13:00,204.454,204.481,204.423,204.432,39800000.0
2006-03-03 17:14:00,204.425,204.437,204.249,204.261,48600000.0
2006-03-03 17:15:00,204.265,204.366,204.243,204.365,54500000.0
2006-03-03 17:16:00,204.33,204.34,204.311,204.315,52000001.0
2006-03-03 17:17:00,204.326,204.363,204.326,204.346,29100000.0
2006-03-03 17:18:00,204.351,204.396,204.351,204.389,52200000.0
2006-03-03 17:19:00,204.412,204.414,204.384,204.4,73999999.0
2006-03-03 17:20:00,204.389,204.408,204.389,204.391,68400000.0
2006-03-03 17:21:00,204.416,204.447,204.416,204.437,19200000.0
2006-03-03 17:22:00,204.434,204.44,204.418,204.423,51600000.0
2006-03-03 17:23:00,204.439,204.481,204.439,204.471,52800000.0
2006-03-03 17:24:00,204.455,204.455,204.396,204.418,45399999.0
2006-03-03 17:25:00,204.417,204.436,204.402,204.402,30500000.0
2006-03-03 17:26:00,204.399,204.428,204.399,204.407,33300000.0
2006-03-03 17:27:00,204.408,204.428,204.334,204.334,24800000.0
2006-03-03 17:28:00,204.321,204.327,204.291,204.291,67299999.0
2006-03-03 17:29:00,204.301,204.301,204.218,204.218,81900001.0
2006-03-03 17:30:00,204.204,204.223,204.193,204.193,22300000.0
2006-03-03 17:31:00,204.176,204.23,204.176,204.226,68600000.0
2006-03-03 17:32:00,204.217,204.236,204.217,204.236,40300000.0
2006-03-03 17:33:00,204.226,204.247,204.226,204.247,19200000.0
2006-03-03 17:34:00,204.254,204.263,204.238,204.263,23700000.0
2006-03-03 17:35:00,204.249,204.269,204.246,204.262,50900000.0
2006-03-03 17:36:00,204.266,204.272,204.236,204.268,47800000.0
2006-03-03 17:37:00,204.276,204.28,204.253,204.277,44800000.0
2006-03-03 17:38:00,204.279,204.33,204.279,204.33,73399999.0
2006-03-03 17:39:00,204.32,204.325,204.302,204.325,64599999.0
2006-03-03 17:40:00,204.287,204.315,204.264,204.264,80000000.0
2006-03-03 17:41:00,204.27,204.277,204.256,204.277,72100000.0
2006-03-03 17:42:00,204.286,204.317,204.28,204.317,37599999.0
2006-03-03 17:43:00,204.324,204.328,204.268,204.282,41600000.0
2006-03-03 17:44:00,204.279,204.289,204.261,204.268,69500000.0
2006-03-03 17:45:00,204.279,204.279,204.21,204.214,55300000.0
2006-03-03 17:46:00,204.225,204.253,204.215,204.237,47500000.0
2006-03-03 17:47:00,204.251,204.278,204.227,204.268,41600000.0
2006-03-03 17:48:00,204.26,204.26,204.206,204.206,46200000.0
2006-03-03 17:49:00,204.227,204.242,204.222,204.223,51200000.0
2006-03-03 17:50:00,204.23,204.245,204.226,204.228,49900000.0
2006-03-03 17:51:00,204.237,204.237,204.185,204.185,33100000.0
2006-03-03 17:52:00,204.188,204.188,204.145,204.174,25200000.0
2006-03-03 17:53:00,204.146,204.146,204.095,204.095,19900000.0
2006-03-03 17:54:00,204.074,204.09,204.052,204.061,63300000.0
2006-03-03 17:55:00,204.063,204.08,204.063,204.074,38100000.0
2006-03-03 17:56:00,204.058,204.07,204.045,204.05,38900000.0
2006-03-03 17:57:00,204.032,204.053,204.027,204.049,43600000.0
2006-03-03 17:58:00,204.059,204.092,204.056,204.085,51800000.0
2006-03-03 17:59:00,204.085,204.085,204.043,204.045,85900001.0
2006-03-03 18:00:00,204.064,204.064,204.02,204.02,62800000.0
2006-03-03 18:01:00,204.043,204.057,204.031,204.037,478399998.0
2006-03-03 18:02:00,204.032,204.047,204.012,204.018,774500001.0
2006-03-03 18:03:00,204.027,204.048,203.965,203.97,734900000.0
2006-03-03 18:04:00,203.976,204.009,203.96,203.96,483899998.0
2006-03-03 18:05:00,203.972,204.022,203.956,204.007,753699999.0
2006-03-03 18:06:00,204.012,204.068,204.012,204.054,652199999.0
2006-03-03 18:07:00,204.063,204.111,204.063,204.105,703400000.0
2006-03-03 18:08:00,204.115,204.152,204.099,204.135,519599999.0
2006-03-03 18:09:00,204.128,204.135,204.104,204.118,537900001.0
2006-03-03 18:10:00,204.123,204.165,204.107,204.152,540899999.0
2006-03-03 18:11:00,204.15,204.166,204.127,204.128,374000000.0
2006-03-03 18:12:00,204.118,204.133,204.068,204.082,273899998.0
2006-03-03 18:13:00,204.08,204.105,204.065,204.07,435599998.0
2006-03-03 18:14:00,204.087,204.101,204.063,204.064,586000000.0
2006-03-03 18:15:00,204.08,204.105,204.063,204.078,724900002.0
2006-03-03 18:16:00,204.084,204.12,204.061,204.12,632499998.0
2006-03-03 18:17:00,204.144,204.164,204.135,204.14,251000000.0
2006-03-03 18:18:00,204.132,204.14,204.094,204.094,365500000.0
2006-03-03 18:19:00,204.076,204.128,204.076,204.128,491899999.0
2006-03-03 18:20:00,204.122,204.122,204.061,204.089,643400000.0
2006-03-03 18:21:00,204.103,204.139,204.093,204.099,660499997.0
2006-03-03 18:22:00,204.092,204.115,204.072,204.072,483899999.0
2006-03-03 18:23:00,204.079,204.108,204.074,204.084,894500001.0
2006-03-03 18:24:00,204.082,204.108,204.075,204.09,525200002.0
2006-03-03 18:25:00,204.097,204.103,204.059,204.065,539600004.0
2006-03-03 18:26:00,204.067,204.081,204.05,204.074,400699998.0
2006-03-03 18:27:00,204.076,204.095,204.054,204.063,419000003.0
2006-03-03 18:28:00,204.075,204.109,204.072,204.084,391299997.0
2006-03-03 18:29:00,204.096,204.13,204.092,204.107,468599999.0
2006-03-03 18:30:00,204.105,204.105,203.994,204.003,317999998.0
2006-03-03 18:31:00,203.99,203.997,203.949,203.975,425899999.0
2006-03-03 18:32:00,203.971,203.994,203.961,203.964,473500001.0
2006-03-03 18:33:00,203.97,204.008,203.967,203.973,427700001.0
2006-03-03 18:34:00,203.983,204.003,203.972,203.985,511900000.0
2006-03-03 18:35:00,203.986,204.013,203.982,203.993,483600001.0
2006-03-03 18:36:00,203.992,204.018,203.989,203.996,267699999.0
2006-03-03 18:37:00,204.005,204.013,203.995,203.995,115800000.0
2006-03-03 18:38:00,204.001,204.005,203.965,204.002,180700000.0
2006-03-03 18:39:00,204.012,204.041,204.012,204.036,177700002.0
2006-03-03 18:40:00,204.035,204.098,204.035,204.095,304400000.0
2006-03-03 18:41:00,204.092,204.113,204.092,204.093,244999999.0
2006-03-03 18:42:00,204.085,204.092,204.054,204.065,291500000.0
2006-03-03 18:43:00,204.071,204.121,204.071,204.107,131499999.0
2006-03-03 18:44:00,204.118,204.139,204.116,204.121,361699998.0
2006-03-03 18:45:00,204.127,204.158,204.127,204.154,198999999.0
2006-03-03 18:46:00,204.151,204.165,204.144,204.162,186800000.0
2006-03-03 18:47:00,204.155,204.155,204.135,204.135,115200000.0
2006-03-03 18:48:00,204.147,204.159,204.136,204.145,192099996.0
2006-03-03 18:49:00,204.13,204.137,204.093,204.106,153900000.0
2006-03-03 18:50:00,204.1,204.1,204.059,204.06,222600001.0
2006-03-03 18:51:00,204.045,204.057,204.033,204.048,209800000.0
2006-03-03 18:52:00,204.057,204.087,204.057,204.069,280600000.0
2006-03-03 18:53:00,204.073,204.107,204.07,204.094,259699998.0
2006-03-03 18:54:00,204.111,204.119,204.096,204.103,135900000.0
2006-03-03 18:55:00,204.106,204.117,204.065,204.065,294200000.0
2006-03-03 18:56:00,204.075,204.08,204.057,204.057,56000000.0
2006-03-03 18:57:00,204.05,204.05,204.013,204.03,197599998.0
2006-03-03 18:58:00,204.035,204.053,204.027,204.045,341699999.0
2006-03-03 18:59:00,204.042,204.097,204.042,204.097,267400001.0
2006-03-03 19:00:00,204.089,204.094,204.055,204.056,96399999.0
2006-03-03 19:01:00,204.045,204.059,204.041,204.056,99300000.0
2006-03-03 19:02:00,204.059,204.068,204.047,204.055,181100000.0
2006-03-03 19:03:00,204.058,204.071,204.054,204.064,260399998.0
2006-03-03 19:04:00,204.078,204.078,204.052,204.067,194500000.0
2006-03-03 19:05:00,204.068,204.075,204.058,204.063,117200000.0
2006-03-03 19:06:00,204.058,204.074,204.04,204.051,313699999.0
2006-03-03 19:07:00,204.055,204.065,204.037,204.037,342499999.0
2006-03-03 19:08:00,204.037,204.061,204.029,204.057,441400003.0
2006-03-03 19:09:00,204.057,204.057,204.035,204.043,194200001.0
2006-03-03 19:10:00,204.042,204.053,204.037,204.05,141300000.0
2006-03-03 19:11:00,204.054,204.074,204.053,204.072,20400000.0
2006-03-03 19:12:00,204.076,204.097,204.076,204.097,107200001.0
2006-03-03 19:13:00,204.09,204.098,204.072,204.072,157800000.0
2006-03-03 19:14:00,204.069,204.084,204.056,204.07,216800001.0
2006-03-03 19:15:00,204.067,204.067,204.015,204.015,375800000.0
2006-03-03 19:16:00,204.007,204.007,203.98,203.996,63700000.0
2006-03-03 19:17:00,204.023,204.036,204.018,204.018,126100000.0
2006-03-03 19:18:00,204.006,204.016,203.994,204.009,170900001.0
2006-03-03 19:19:00,204.01,204.017,203.993,204.0,209100000.0
2006-03-03 19:20:00,203.999,204.011,203.998,204.008,132500000.0
2006-03-03 19:21:00,204.012,204.025,204.007,204.024,133200001.0
2006-03-03 19:22:00,204.023,204.028,204.013,204.027,119600000.0
2006-03-03 19:23:00,204.039,204.067,204.033,204.054,424100001.0
2006-03-03 19:24:00,204.058,204.084,204.045,204.05,168599999.0
2006-03-03 19:25:00,204.037,204.04,204.024,204.04,176300000.0
2006-03-03 19:26:00,204.043,204.067,204.036,204.054,451499999.0
2006-03-03 19:27:00,204.052,204.068,204.049,204.067,243800000.0
2006-03-03 19:28:00,204.072,204.089,204.057,204.089,229500000.0
2006-03-03 19:29:00,204.096,204.104,204.093,204.104,84900000.0
2006-03-03 19:30:00,204.099,204.116,204.096,204.096,256900000.0
2006-03-03 19:31:00,204.093,204.112,204.074,204.079,135800000.0
2006-03-03 19:32:00,204.078,204.102,204.07,204.097,409100004.0
2006-03-03 19:33:00,204.106,204.121,204.097,204.107,217400000.0
2006-03-03 19:34:00,204.105,204.11,204.087,204.092,257599999.0
2006-03-03 19:35:00,204.083,204.104,204.081,204.087,300800000.0
2006-03-03 19:36:00,204.087,204.092,204.063,204.063,210599999.0
2006-03-03 19:37:00,204.07,204.084,204.066,204.066,98700000.0
2006-03-03 19:38:00,204.067,204.077,204.061,204.063,198300002.0
2006-03-03 19:39:00,204.06,204.07,204.036,204.039,221500000.0
2006-03-03 19:40:00,204.045,204.066,204.036,204.048,231799998.0
2006-03-03 19:41:00,204.06,204.078,204.049,204.06,324400000.0
2006-03-03 19:42:00,204.073,204.125,204.073,204.125,171000000.0
2006-03-03 19:43:00,204.138,204.149,204.134,204.134,53300000.0
2006-03-03 19:44:00,204.126,204.145,204.107,204.122,188600001.0
2006-03-03 19:45:00,204.133,204.152,204.132,204.152,110200001.0
2006-03-03 19:46:00,204.162,204.162,204.128,204.145,137800000.0
2006-03-03 19:47:00,204.147,204.153,204.143,204.153,67899999.0
2006-03-03 19:48:00,204.138,204.162,204.131,204.148,179300000.0
2006-03-03 19:49:00,204.142,204.159,204.119,204.145,145300000.0
2006-03-03 19:50:00,204.149,204.167,204.147,204.147,139000000.0
2006-03-03 19:51:00,204.145,204.154,204.118,204.122,193200000.0
2006-03-03 19:52:00,204.124,204.124,204.093,204.1,130700000.0
2006-03-03 19:53:00,204.092,204.092,204.051,204.083,195400000.0
2006-03-03 19:54:00,204.081,204.12,204.081,204.118,120200000.0
2006-03-03 19:55:00,204.123,204.123,204.104,204.111,103400000.0
2006-03-03 19:56:00,204.116,204.131,204.11,204.131,130000001.0
2006-03-03 19:57:00,204.12,204.134,204.119,204.12,135200000.0
2006-03-03 19:58:00,204.124,204.132,204.101,204.101,266799999.0
2006-03-03 19:59:00,204.105,204.106,204.078,204.092,257900000.0
2006-03-03 20:00:00,204.1,204.102,204.093,204.099,73000000.0
2006-03-03 20:01:00,204.102,204.138,204.102,204.112,93500000.0
2006-03-03 20:02:00,204.105,204.111,204.094,204.095,139699999.0
2006-03-03 20:03:00,204.082,204.097,204.078,204.094,143200000.0
2006-03-03 20:04:00,204.094,204.094,204.077,204.077,126700000.0
2006-03-03 20:05:00,204.07,204.081,204.038,204.058,117100000.0
2006-03-03 20:06:00,204.047,204.05,204.032,204.037,244000001.0
2006-03-03 20:07:00,204.047,204.047,204.025,204.032,154700001.0
2006-03-03 20:08:00,204.033,204.046,204.016,204.028,220500001.0
2006-03-03 20:09:00,204.035,204.043,204.027,204.041,129900000.0
2006-03-03 20:10:00,204.048,204.072,204.048,204.071,132500001.0
2006-03-03 20:11:00,204.074,204.089,204.045,204.078,285900000.0
2006-03-03 20:12:00,204.08,204.101,204.077,204.089,497700000.0
2006-03-03 20:13:00,204.095,204.121,204.087,204.108,151700000.0
2006-03-03 20:14:00,204.111,204.127,204.096,204.12,204700001.0
2006-03-03 20:15:00,204.138,204.144,204.125,204.133,356099999.0
2006-03-03 20:16:00,204.132,204.158,204.13,204.145,164699999.0
2006-03-03 20:17:00,204.151,204.176,204.145,204.174,68400000.0
2006-03-03 20:18:00,204.183,204.196,204.182,204.184,166400000.0
2006-03-03 20:19:00,204.184,204.216,204.182,204.214,137999999.0
2006-03-03 20:20:00,204.202,204.203,204.17,204.177,259700001.0
2006-03-03 20:21:00,204.178,204.178,204.139,204.139,150200001.0
2006-03-03 20:22:00,204.132,204.136,204.111,204.124,294399995.0
2006-03-03 20:23:00,204.129,204.153,204.128,204.14,185300000.0
2006-03-03 20:24:00,204.135,204.135,204.115,204.127,192700000.0
2006-03-03 20:25:00,204.13,204.132,204.095,204.097,254500001.0
2006-03-03 20:26:00,204.099,204.111,204.09,204.098,303700001.0
2006-03-03 20:27:00,204.097,204.139,204.096,204.139,236600001.0
2006-03-03 20:28:00,204.138,204.163,204.128,204.136,350200001.0
2006-03-03 20:29:00,204.148,204.155,204.133,204.14,458399999.0
2006-03-03 20:30:00,204.15,204.163,204.13,204.13,495599999.0
2006-03-03 20:31:00,204.139,204.178,204.138,204.15,408500000.0
2006-03-03 20:32:00,204.151,204.158,204.127,204.143,466300000.0
2006-03-03 20:33:00,204.138,204.182,204.138,204.182,193100001.0
2006-03-03 20:34:00,204.174,204.174,204.142,204.15,129699999.0
2006-03-03 20:35:00,204.137,204.143,204.134,204.143,93300001.0
2006-03-03 20:36:00,204.135,204.135,204.093,204.097,123900001.0
2006-03-03 20:37:00,204.09,204.097,204.085,204.085,59700000.0
2006-03-03 20:38:00,204.066,204.102,204.066,204.084,261999999.0
2006-03-03 20:39:00,204.094,204.097,204.071,204.085,152800000.0
2006-03-03 20:40:00,204.092,204.092,204.066,204.087,391900000.0
2006-03-03 20:41:00,204.093,204.1,204.083,204.098,226300000.0
2006-03-03 20:42:00,204.095,204.108,204.089,204.09,262699999.0
2006-03-03 20:43:00,204.092,204.109,204.092,204.099,320899999.0
2006-03-03 20:44:00,204.103,204.112,204.091,204.101,294500000.0
2006-03-03 20:45:00,204.1,204.1,204.085,204.095,230099999.0
2006-03-03 20:46:00,204.101,204.112,204.086,204.09,258499999.0
2006-03-03 20:47:00,204.096,204.141,204.096,204.123,184900001.0
2006-03-03 20:48:00,204.132,204.162,204.126,204.162,174100000.0
2006-03-03 20:49:00,204.172,204.181,204.165,204.168,129600002.0
2006-03-03 20:50:00,204.156,204.16,204.141,204.142,302700000.0
2006-03-03 20:51:00,204.132,204.149,204.129,204.145,114700000.0
2006-03-03 20:52:00,204.154,204.157,204.136,204.146,81400000.0
2006-03-03 20:53:00,204.142,204.169,204.142,204.151,231900001.0
2006-03-03 20:54:00,204.152,204.162,204.126,204.158,182300000.0
2006-03-03 20:55:00,204.152,204.152,204.102,204.103,290400001.0
2006-03-03 20:56:00,204.101,204.148,204.101,204.127,252400000.0
2006-03-03 20:57:00,204.132,204.167,204.132,204.146,355500000.0
2006-03-03 20:58:00,204.14,204.154,204.133,204.142,459300004.0
2006-03-03 20:59:00,204.143,204.148,204.123,204.148,544800000.0
2006-03-03 21:00:00,204.145,204.149,204.123,204.125,404400000.0
2006-03-03 21:01:00,204.136,204.169,204.116,204.116,356799999.0
2006-03-03 21:02:00,204.104,204.12,204.092,204.105,212800000.0
2006-03-03 21:03:00,204.104,204.126,204.104,204.112,283899999.0
2006-03-03 21:04:00,204.131,204.134,204.113,204.119,121399999.0
2006-03-03 21:05:00,204.121,204.144,204.115,204.118,142600001.0
2006-03-03 21:06:00,204.115,204.131,204.114,204.115,166000000.0
2006-03-03 21:07:00,204.126,204.126,204.098,204.113,255999999.0
2006-03-03 21:08:00,204.12,204.14,204.116,204.121,134300000.0
2006-03-03 21:09:00,204.126,204.142,204.124,204.129,62700000.0
2006-03-03 21:10:00,204.127,204.135,204.124,204.13,91999999.0
2006-03-03 21:11:00,204.13,204.135,204.125,204.127,76699999.0
2006-03-03 21:12:00,204.121,204.127,204.116,204.121,108700000.0
2006-03-03 21:13:00,204.122,204.122,204.1,204.102,146800000.0
2006-03-03 21:14:00,204.104,204.131,204.099,204.117,400000000.0
2006-03-03 21:15:00,204.135,204.154,204.132,204.135,310499999.0
2006-03-03 21:16:00,204.13,204.139,204.125,204.13,118800000.0
2006-03-03 21:17:00,204.14,204.184,204.138,204.165,214600000.0
2006-03-03 21:18:00,204.176,204.195,204.167,204.173,113000000.0
2006-03-03 21:19:00,204.173,204.187,204.164,204.186,286900001.0
2006-03-03 21:20:00,204.185,204.185,204.149,204.168,398400000.0
2006-03-03 21:21:00,204.16,204.162,204.145,204.15,313100000.0
2006-03-03 21:22:00,204.142,204.158,204.131,204.131,170200000.0
2006-03-03 21:23:00,204.12,204.133,204.109,204.13,142400001.0
2006-03-03 21:24:00,204.136,204.166,204.136,204.154,240700000.0
2006-03-03 21:25:00,204.152,204.198,204.152,204.176,218999999.0
2006-03-03 21:26:00,204.176,204.177,204.159,204.167,124200000.0
2006-03-03 21:27:00,204.184,204.187,204.17,204.17,140100000.0
2006-03-03 21:28:00,204.163,204.163,204.112,204.147,103100000.0
2006-03-03 21:29:00,204.161,204.174,204.159,204.166,71800000.0
2006-03-03 21:30:00,204.177,204.196,204.173,204.191,100400001.0
2006-03-03 21:31:00,204.17,204.189,204.17,204.188,55900000.0
2006-03-03 21:32:00,204.182,204.201,204.18,204.18,104700000.0
2006-03-03 21:33:00,204.176,204.205,204.176,204.205,164000000.0
2006-03-03 21:34:00,204.218,204.221,204.207,204.21,124800001.0
2006-03-03 21:35:00,204.203,204.22,204.202,204.22,56799998.0
2006-03-03 21:36:00,204.237,204.237,204.232,204.232,58000000.0
2006-03-03 21:37:00,204.228,204.232,204.223,204.223,97600000.0
2006-03-03 21:38:00,204.212,204.221,204.203,204.203,65599999.0
2006-03-03 21:39:00,204.207,204.223,204.206,204.223,39999999.0
2006-03-03 21:40:00,204.227,204.231,204.213,204.213,92900001.0
2006-03-03 21:41:00,204.22,204.248,204.22,204.242,26500000.0
2006-03-03 21:42:00,204.242,204.242,204.216,204.218,127700001.0
2006-03-03 21:43:00,204.217,204.217,204.207,204.212,56200000.0
2006-03-03 21:44:00,204.218,204.234,204.203,204.218,189900000.0
2006-03-03 21:45:00,204.226,204.246,204.225,204.24,92399999.0
2006-03-03 21:46:00,204.248,204.259,204.234,204.24,114700001.0
2006-03-03 21:47:00,204.237,204.242,204.223,204.223,107799998.0
2006-03-03 21:48:00,204.223,204.241,204.223,204.241,129800001.0
2006-03-03 21:49:00,204.229,204.243,204.229,204.235,57900000.0
2006-03-03 21:50:00,204.257,204.259,204.245,204.245,22500000.0
2006-03-03 21:51:00,204.238,204.239,204.232,204.238,84100000.0
2006-03-03 21:52:00,204.239,204.253,204.235,204.238,40200001.0
2006-03-03 21:53:00,204.235,204.235,204.215,204.225,32700000.0
2006-03-03 21:54:00,204.226,204.231,204.205,204.231,66300000.0
2006-03-03 21:55:00,204.229,204.23,204.212,204.23,90600000.0
2006-03-03 21:56:00,204.223,204.238,204.223,204.23,49000000.0
2006-03-03 21:57:00,204.23,204.233,204.227,204.228,73700000.0
2006-03-03 21:58:00,204.226,204.234,204.216,204.216,61699999.0
2006-03-03 21:59:00,204.223,204.243,204.217,204.229,177199999.0
2006-03-03 22:00:00,204.203,204.232,204.188,204.222,148200000.0
2006-03-03 22:01:00,204.227,204.227,204.203,204.22,201999999.0
2006-03-03 22:02:00,204.212,204.228,204.207,204.217,256700000.0
2006-03-03 22:03:00,204.226,204.239,204.206,204.227,100000000.0
2006-03-03 22:04:00,204.228,204.252,204.228,204.239,103100000.0
2006-03-03 22:05:00,204.231,204.251,204.23,204.235,119000001.0
2006-03-03 22:06:00,204.233,204.233,204.196,204.196,24100000.0
2006-03-03 22:07:00,204.184,204.202,204.184,204.193,87700001.0
2006-03-03 22:08:00,204.198,204.222,204.198,204.209,82499999.0
2006-03-03 22:09:00,204.219,204.24,204.219,204.233,27100000.0
2006-03-03 22:10:00,204.231,204.232,204.189,204.189,30300000.0
2006-03-03 22:11:00,204.178,204.192,204.177,204.183,87799999.0
2006-03-03 22:12:00,204.184,204.184,204.144,204.144,94900000.0
2006-03-03 22:13:00,204.139,204.139,204.091,204.099,64999999.0
2006-03-03 22:14:00,204.1,204.1,204.075,204.075,66400000.0
2006-03-03 22:15:00,204.071,204.099,204.065,204.065,121699999.0
2006-03-03 22:16:00,204.065,204.094,204.065,204.082,177800000.0
2006-03-03 22:17:00,204.086,204.095,204.077,204.091,45800000.0
2006-03-03 22:18:00,204.095,204.095,204.082,204.093,71499999.0
2006-03-03 22:19:00,204.096,204.111,204.08,204.09,70200001.0
2006-03-03 22:20:00,204.089,204.118,204.081,204.118,52000000.0
2006-03-03 22:21:00,204.124,204.143,204.121,204.121,64000000.0
2006-03-03 22:22:00,204.125,204.13,204.12,204.12,48600001.0
2006-03-03 22:23:00,204.123,204.135,204.118,204.118,79600000.0
2006-03-03 22:24:00,204.128,204.138,204.113,204.135,50000000.0
2006-03-03 22:25:00,204.123,204.133,204.117,204.132,63700000.0
2006-03-03 22:26:00,204.135,204.148,204.135,204.145,53299999.0
2006-03-03 22:27:00,204.141,204.151,204.117,204.135,240800000.0
2006-03-03 22:28:00,204.149,204.149,204.129,204.129,17000000.0
2006-03-03 22:29:00,204.134,204.15,204.126,204.138,156300000.0
2006-03-03 22:30:00,204.137,204.137,204.128,204.13,33200000.0
2006-03-03 22:31:00,204.122,204.122,204.105,204.114,65500000.0
2006-03-03 22:32:00,204.106,204.119,204.098,204.098,72500000.0
2006-03-03 22:33:00,204.108,204.118,204.096,204.101,217700000.0
2006-03-03 22:34:00,204.098,204.111,204.087,204.097,221700001.0
2006-03-03 22:35:00,204.11,204.114,204.1,204.1,36500000.0
2006-03-03 22:36:00,204.098,204.108,204.088,204.094,105300001.0
2006-03-03 22:37:00,204.092,204.092,204.079,204.092,89900000.0
2006-03-03 22:38:00,204.115,204.125,204.113,204.125,28700000.0
2006-03-03 22:39:00,204.131,204.149,204.131,204.143,35600000.0
2006-03-03 22:40:00,204.158,204.181,204.158,204.18,56100000.0
2006-03-03 22:41:00,204.186,204.186,204.146,204.176,87199999.0
2006-03-03 22:42:00,204.177,204.212,204.171,204.202,30200000.0
2006-03-03 22:43:00,204.21,204.217,204.21,204.21,77400000.0
2006-03-03 22:44:00,204.199,204.209,204.155,204.17,108600000.0
2006-03-03 22:45:00,204.174,204.187,204.168,204.17,155200002.0
2006-03-03 22:46:00,204.172,204.203,204.172,204.203,58400000.0
2006-03-03 22:47:00,204.2,204.201,204.181,204.181,58200000.0
2006-03-03 22:48:00,204.193,204.207,204.183,204.193,137300001.0
2006-03-03 22:49:00,204.188,204.199,204.186,204.192,37800000.0
2006-03-03 22:50:00,204.196,204.196,204.184,204.193,38900000.0
2006-03-03 22:51:00,204.197,204.205,204.185,204.205,92100000.0
2006-03-03 22:52:00,204.206,204.235,204.206,204.207,36600000.0
2006-03-03 22:53:00,204.206,204.219,204.194,204.196,136800001.0
2006-03-03 22:54:00,204.189,204.189,204.17,204.18,68100000.0
2006-03-03 22:55:00,204.175,204.192,204.173,204.178,70000000.0
2006-03-03 22:56:00,204.167,204.169,204.148,204.15,63700000.0
2006-03-03 22:57:00,204.147,204.147,204.112,204.127,78600000.0
2006-03-03 22:58:00,204.124,204.127,204.113,204.113,24800000.0
2006-03-03 22:59:00,204.103,204.123,204.099,204.1,36300000.0
2006-03-03 23:00:00,204.086,204.119,204.086,204.107,33100000.0
2006-03-03 23:01:00,204.121,204.14,204.118,204.14,69400000.0
2006-03-03 23:02:00,204.131,204.142,204.131,204.142,24600000.0
2006-03-03 23:03:00,204.143,204.166,204.141,204.158,56600000.0
2006-03-03 23:04:00,204.167,204.167,204.146,204.162,31800000.0
2006-03-03 23:05:00,204.158,204.165,204.153,204.16,22600000.0
2006-03-03 23:06:00,204.167,204.199,204.162,204.199,54900000.0
2006-03-03 23:07:00,204.193,204.195,204.183,204.189,52199999.0
2006-03-03 23:08:00,204.193,204.207,204.168,204.207,30300000.0
2006-03-03 23:09:00,204.194,204.209,204.179,204.206,23900000.0
2006-03-03 23:10:00,204.201,204.239,204.201,204.233,78700000.0
2006-03-03 23:11:00,204.235,204.247,204.221,204.233,44000000.0
2006-03-03 23:12:00,204.239,204.257,204.239,204.255,19700000.0
2006-03-03 23:13:00,204.266,204.276,204.266,204.272,34300001.0
2006-03-03 23:14:00,204.249,204.261,204.237,204.258,40500000.0
2006-03-03 23:15:00,204.253,204.274,204.252,204.265,53200000.0
2006-03-03 23:16:00,204.266,204.267,204.266,204.267,15100000.0
2006-03-03 23:17:00,204.266,204.285,204.257,204.285,30700000.0
2006-03-03 23:18:00,204.277,204.28,204.25,204.28,34000000.0
2006-03-03 23:19:00,204.295,204.309,204.292,204.308,18400000.0
2006-03-03 23:20:00,204.32,204.331,204.316,204.323,35200000.0
2006-03-03 23:21:00,204.321,204.321,204.265,204.288,51800001.0
2006-03-03 23:22:00,204.28,204.295,204.273,204.286,42400000.0
2006-03-03 23:23:00,204.283,204.303,204.28,204.287,66300000.0
2006-03-03 23:24:00,204.297,204.309,204.283,204.299,36300000.0
2006-03-03 23:25:00,204.297,204.306,204.292,204.292,17800000.0
2006-03-03 23:26:00,204.295,204.295,204.28,204.28,44600000.0
2006-03-03 23:27:00,204.306,204.35,204.306,204.35,34300000.0
2006-03-03 23:28:00,204.333,204.391,204.333,204.381,71800000.0
2006-03-03 23:29:00,204.392,204.393,204.35,204.35,27500000.0
2006-03-03 23:30:00,204.37,204.37,204.35,204.369,74100000.0
2006-03-03 23:31:00,204.367,204.389,204.352,204.365,80500002.0
2006-03-03 23:32:00,204.379,204.392,204.356,204.369,58800000.0
2006-03-03 23:33:00,204.366,204.366,204.345,204.345,62500001.0
2006-03-03 23:34:00,204.353,204.363,204.348,204.348,45300000.0
2006-03-03 23:35:00,204.354,204.384,204.349,204.377,38700001.0
2006-03-03 23:36:00,204.387,204.4,204.387,204.387,25100000.0
2006-03-03 23:37:00,204.382,204.384,204.361,204.362,27400000.0
2006-03-03 23:38:00,204.359,204.359,204.338,204.357,50100000.0
2006-03-03 23:39:00,204.367,204.374,204.359,204.374,30200000.0
2006-03-03 23:40:00,204.367,204.372,204.338,204.338,79500000.0
2006-03-03 23:41:00,204.348,204.357,204.331,204.331,42100000.0
2006-03-03 23:42:00,204.321,204.35,204.321,204.347,47800000.0
2006-03-03 23:43:00,204.338,204.354,204.313,204.32,43800000.0
2006-03-03 23:44:00,204.301,204.316,204.299,204.308,42000000.0
2006-03-03 23:45:00,204.308,204.308,204.281,204.285,73800000.0
2006-03-03 23:46:00,204.28,204.287,204.269,204.282,32400000.0
2006-03-03 23:47:00,204.294,204.329,204.294,204.311,44600000.0
2006-03-03 23:48:00,204.3,204.3,204.275,204.293,47400000.0
2006-03-03 23:49:00,204.288,204.295,204.282,204.295,106600000.0
2006-03-03 23:50:00,204.295,204.302,204.284,204.29,29200000.0
2006-03-03 23:51:00,204.289,204.299,204.275,204.275,23700000.0
2006-03-03 23:52:00,204.26,204.278,204.259,204.276,30000000.0
2006-03-03 23:53:00,204.28,204.28,204.258,204.26,103900001.0
2006-03-03 23:54:00,204.273,204.287,204.262,204.283,42600000.0
2006-03-03 23:55:00,204.292,204.308,204.292,204.299,51399999.0
2006-03-03 23:56:00,204.316,204.316,204.303,204.305,64600000.0
2006-03-03 23:57:00,204.29,204.32,204.29,204.292,55700000.0
2006-03-03 23:58:00,204.294,204.303,204.282,204.282,70600000.0
2006-03-03 23:59:00,204.29,204.29,204.28,204.28,48600001.0
2006-03-06 00:00:00,204.306,204.374,204.274,204.374,48500000.0
2006-03-06 00:01:00,204.348,204.365,204.302,204.302,55899999.0
2006-03-06 00:02:00,204.272,204.288,204.263,204.288,59000000.0
2006-03-06 00:03:00,204.253,204.277,204.234,204.277,33000000.0
2006-03-06 00:04:00,204.266,204.267,204.247,204.247,34400000.0
2006-03-06 00:05:00,204.237,204.24,204.216,204.217,43400000.0
2006-03-06 00:06:00,204.221,204.232,204.221,204.227,45400000.0
2006-03-06 00:07:00,204.195,204.242,204.144,204.242,23800000.0
2006-03-06 00:08:00,204.26,204.27,204.222,204.27,59500000.0
2006-03-06 00:09:00,204.248,204.248,204.199,204.228,34500000.0
2006-03-06 00:10:00,204.221,204.221,204.193,204.207,76799999.0
2006-03-06 00:11:00,204.197,204.227,204.194,204.225,51400000.0
2006-03-06 00:12:00,204.224,204.224,204.195,204.222,73500000.0
2006-03-06 00:13:00,204.213,204.22,204.17,204.17,84899999.0
2006-03-06 00:14:00,204.201,204.201,204.16,204.16,39400000.0
2006-03-06 00:15:00,204.162,204.261,204.162,204.237,29000000.0
2006-03-06 00:16:00,204.236,204.247,204.208,204.223,58699999.0
2006-03-06 00:17:00,204.219,204.283,204.209,204.283,42600000.0
2006-03-06 00:18:00,204.295,204.295,204.261,204.275,52700000.0
2006-03-06 00:19:00,204.279,204.298,204.269,204.298,53700000.0
2006-03-06 00:20:00,204.286,204.298,204.261,204.287,51800000.0
2006-03-06 00:21:00,204.3,204.3,204.256,204.256,59999999.0
2006-03-06 00:22:00,204.27,204.338,204.27,204.302,48600001.0
2006-03-06 00:23:00,204.31,204.31,204.295,204.305,46600000.0
2006-03-06 00:24:00,204.287,204.288,204.266,204.281,34800000.0
2006-03-06 00:25:00,204.282,204.297,204.264,204.293,44800000.0
2006-03-06 00:26:00,204.278,204.278,204.22,204.242,33500000.0
2006-03-06 00:27:00,204.249,204.264,204.215,204.264,59600000.0
2006-03-06 00:28:00,204.273,204.303,204.269,204.303,21500000.0
2006-03-06 00:29:00,204.336,204.379,204.295,204.296,43800000.0
2006-03-06 00:30:00,204.296,204.309,204.285,204.302,67500000.0
2006-03-06 00:31:00,204.324,204.366,204.324,204.359,21400000.0
2006-03-06 00:32:00,204.362,204.362,204.32,204.341,25500000.0
2006-03-06 00:33:00,204.345,204.36,204.322,204.36,33500000.0
2006-03-06 00:34:00,204.367,204.367,204.363,204.363,6400000.0
2006-03-06 00:35:00,204.343,204.346,204.319,204.346,72199999.0
2006-03-06 00:36:00,204.333,204.333,204.311,204.316,56400000.0
2006-03-06 00:37:00,204.32,204.325,204.315,204.32,40700000.0
2006-03-06 00:38:00,204.316,204.359,204.313,204.359,24800000.0
2006-03-06 00:39:00,204.37,204.375,204.363,204.365,40900000.0
2006-03-06 00:40:00,204.362,204.362,204.344,204.35,64200000.0
2006-03-06 00:41:00,204.369,204.402,204.369,204.402,57200001.0
2006-03-06 00:42:00,204.412,204.412,204.395,204.395,25900000.0
2006-03-06 00:43:00,204.409,204.417,204.4,204.405,43600000.0
2006-03-06 00:44:00,204.412,204.412,204.386,204.398,35300000.0
2006-03-06 00:45:00,204.385,204.395,204.385,204.395,9100000.0
2006-03-06 00:46:00,204.379,204.396,204.379,204.396,57000000.0
2006-03-06 00:47:00,204.398,204.398,204.357,204.364,46500000.0
2006-03-06 00:48:00,204.371,204.393,204.371,204.393,53300000.0
2006-03-06 00:49:00,204.386,204.392,204.358,204.358,35900000.0
2006-03-06 00:50:00,204.364,204.364,204.306,204.306,22700000.0
2006-03-06 00:51:00,204.31,204.33,204.269,204.311,53600001.0
2006-03-06 00:52:00,204.333,204.343,204.332,204.332,39900000.0
2006-03-06 00:53:00,204.32,204.327,204.309,204.315,46000000.0
2006-03-06 00:54:00,204.302,204.314,204.291,204.305,37200000.0
2006-03-06 00:55:00,204.313,204.325,204.281,204.281,33000000.0
2006-03-06 00:56:00,204.279,204.33,204.279,204.33,33800000.0
2006-03-06 00:57:00,204.348,204.36,204.342,204.36,53600000.0
2006-03-06 00:58:00,204.335,204.345,204.333,204.338,57799999.0
2006-03-06 00:59:00,204.342,204.354,204.338,204.35,53000000.0
2006-03-06 01:00:00,204.358,204.358,204.339,204.347,32200000.0
2006-03-06 01:01:00,204.349,204.355,204.337,204.352,27500000.0
2006-03-06 01:02:00,204.369,204.378,204.35,204.377,47700000.0
2006-03-06 01:03:00,204.356,204.37,204.352,204.368,30200000.0
2006-03-06 01:04:00,204.356,204.401,204.346,204.395,21400000.0
2006-03-06 01:05:00,204.413,204.413,204.405,204.413,9900000.0
2006-03-06 01:06:00,204.414,204.441,204.406,204.441,43500000.0
2006-03-06 01:07:00,204.46,204.475,204.455,204.475,59300000.0
2006-03-06 01:08:00,204.48,204.48,204.43,204.43,18000000.0
2006-03-06 01:09:00,204.428,204.464,204.422,204.436,41299999.0
2006-03-06 01:10:00,204.437,204.455,204.432,204.432,54300000.0
2006-03-06 01:11:00,204.437,204.445,204.423,204.435,38900000.0
2006-03-06 01:12:00,204.44,204.458,204.426,204.454,88700000.0
2006-03-06 01:13:00,204.45,204.523,204.431,204.465,48800000.0
2006-03-06 01:14:00,204.464,204.48,204.414,204.42,72500000.0
2006-03-06 01:15:00,204.426,204.426,204.397,204.397,21900000.0
2006-03-06 01:16:00,204.404,204.424,204.404,204.422,49000000.0
2006-03-06 01:17:00,204.431,204.444,204.419,204.444,49100000.0
2006-03-06 01:18:00,204.462,204.479,204.45,204.456,52200000.0
2006-03-06 01:19:00,204.455,204.464,204.407,204.431,52000000.0
2006-03-06 01:20:00,204.45,204.456,204.412,204.433,59000000.0
2006-03-06 01:21:00,204.442,204.448,204.402,204.402,51900000.0
2006-03-06 01:22:00,204.39,204.415,204.381,204.41,37700000.0
2006-03-06 01:23:00,204.397,204.414,204.393,204.406,39200000.0
2006-03-06 01:24:00,204.415,204.419,204.375,204.378,30700000.0
2006-03-06 01:25:00,204.371,204.401,204.371,204.385,57300001.0
2006-03-06 01:26:00,204.409,204.447,204.409,204.43,87199999.0
2006-03-06 01:27:00,204.422,204.422,204.404,204.405,40500001.0
2006-03-06 01:28:00,204.39,204.404,204.384,204.404,28900000.0
2006-03-06 01:29:00,204.416,204.461,204.409,204.461,78500000.0
2006-03-06 01:30:00,204.399,204.399,204.25,204.27,27200000.0
2006-03-06 01:31:00,204.256,204.256,204.176,204.193,54000000.0
2006-03-06 01:32:00,204.185,204.185,204.1,204.1,30100000.0
2006-03-06 01:33:00,204.091,204.134,204.091,204.129,45900000.0
2006-03-06 01:34:00,204.133,204.149,204.123,204.134,25100000.0
2006-03-06 01:35:00,204.135,204.157,204.105,204.105,34000000.0
2006-03-06 01:36:00,204.134,204.156,204.122,204.14,46700001.0
2006-03-06 01:37:00,204.159,204.194,204.15,204.174,40300001.0
2006-03-06 01:38:00,204.152,204.17,204.138,204.139,32400000.0
2006-03-06 01:39:00,204.16,204.219,204.16,204.205,47800000.0
2006-03-06 01:40:00,204.215,204.224,204.195,204.207,44200000.0
2006-03-06 01:41:00,204.214,204.247,204.207,204.242,32500000.0
2006-03-06 01:42:00,204.237,204.237,204.173,204.188,37300000.0
2006-03-06 01:43:00,204.178,204.178,204.139,204.156,31400000.0
2006-03-06 01:44:00,204.133,204.162,204.128,204.142,45900000.0
2006-03-06 01:45:00,204.146,204.154,204.113,204.126,31000000.0
2006-03-06 01:46:00,204.11,204.142,204.081,204.09,38600000.0
2006-03-06 01:47:00,204.067,204.07,204.044,204.061,89499999.0
2006-03-06 01:48:00,204.069,204.069,204.012,204.049,36300000.0
2006-03-06 01:49:00,204.099,204.126,204.099,204.115,30700000.0
2006-03-06 01:50:00,204.134,204.183,204.134,204.174,63500000.0
2006-03-06 01:51:00,204.153,204.182,204.152,204.172,41300000.0
2006-03-06 01:52:00,204.146,204.162,204.136,204.14,46000000.0
2006-03-06 01:53:00,204.135,204.173,204.135,204.171,39600000.0
2006-03-06 01:54:00,204.175,204.18,204.155,204.175,41400000.0
2006-03-06 01:55:00,204.185,204.217,204.173,204.217,31600000.0
2006-03-06 01:56:00,204.231,204.236,204.219,204.221,26000000.0
2006-03-06 01:57:00,204.25,204.282,204.25,204.26,29100000.0
2006-03-06 01:58:00,204.243,204.273,204.226,204.273,46200000.0
2006-03-06 01:59:00,204.29,204.29,204.261,204.264,55700000.0
2006-03-06 02:00:00,204.241,204.241,204.216,204.225,22600000.0
2006-03-06 02:01:00,204.226,204.277,204.221,204.263,62600000.0
2006-03-06 02:02:00,204.281,204.288,204.262,204.276,51700000.0
2006-03-06 02:03:00,204.271,204.287,204.256,204.274,41100001.0
2006-03-06 02:04:00,204.274,204.274,204.258,204.258,15800000.0
2006-03-06 02:05:00,204.258,204.258,204.222,204.222,32300000.0
2006-03-06 02:06:00,204.222,204.26,204.222,204.255,28400000.0
2006-03-06 02:07:00,204.268,204.298,204.268,204.288,68500000.0
2006-03-06 02:08:00,204.298,204.33,204.294,204.318,73000000.0
2006-03-06 02:09:00,204.326,204.334,204.311,204.326,36600000.0
2006-03-06 02:10:00,204.342,204.43,204.324,204.43,70400000.0
2006-03-06 02:11:00,204.451,204.523,204.451,204.502,70600000.0
2006-03-06 02:12:00,204.511,204.555,204.511,204.532,61000000.0
2006-03-06 02:13:00,204.529,204.548,204.526,204.526,39500000.0
2006-03-06 02:14:00,204.539,204.56,204.52,204.551,36300000.0
2006-03-06 02:15:00,204.553,204.564,204.538,204.539,43700000.0
2006-03-06 02:16:00,204.546,204.552,204.532,204.54,57100000.0
2006-03-06 02:17:00,204.563,204.629,204.563,204.619,74900000.0
2006-03-06 02:18:00,204.614,204.638,204.612,204.625,71800001.0
2006-03-06 02:19:00,204.63,204.657,204.62,204.62,37900000.0
2006-03-06 02:20:00,204.629,204.644,204.627,204.632,58799999.0
2006-03-06 02:21:00,204.634,204.634,204.581,204.581,23300000.0
2006-03-06 02:22:00,204.561,204.576,204.556,204.556,51200000.0
2006-03-06 02:23:00,204.548,204.548,204.509,204.526,38000000.0
2006-03-06 02:24:00,204.57,204.656,204.56,204.656,48799999.0
2006-03-06 02:25:00,204.67,204.67,204.61,204.667,35500000.0
2006-03-06 02:26:00,204.694,204.736,204.681,204.735,52500001.0
2006-03-06 02:27:00,204.774,204.817,204.736,204.8,28100000.0
2006-03-06 02:28:00,204.821,204.825,204.768,204.768,59600000.0
2006-03-06 02:29:00,204.777,204.785,204.732,204.732,58800001.0
2006-03-06 02:30:00,204.705,204.705,204.67,204.677,59700000.0
2006-03-06 02:31:00,204.703,204.703,204.666,204.674,62900001.0
2006-03-06 02:32:00,204.684,204.71,204.684,204.697,23500000.0
2006-03-06 02:33:00,204.698,204.707,204.693,204.707,34000000.0
2006-03-06 02:34:00,204.731,204.799,204.731,204.799,27400000.0
2006-03-06 02:35:00,204.784,204.789,204.749,204.753,37200000.0
2006-03-06 02:36:00,204.759,204.775,204.759,204.769,24300000.0
2006-03-06 02:37:00,204.769,204.769,204.743,204.769,32500000.0
2006-03-06 02:38:00,204.763,204.864,204.757,204.864,41600000.0
2006-03-06 02:39:00,204.923,205.017,204.923,204.999,61000000.0
2006-03-06 02:40:00,204.977,204.977,204.891,204.894,78700000.0
2006-03-06 02:41:00,204.917,204.917,204.865,204.904,63800000.0
2006-03-06 02:42:00,204.905,204.923,204.88,204.923,42399999.0
2006-03-06 02:43:00,204.952,204.986,204.94,204.986,35500000.0
2006-03-06 02:44:00,204.99,205.013,204.984,204.985,63100000.0
2006-03-06 02:45:00,204.965,204.993,204.965,204.988,47400000.0
2006-03-06 02:46:00,204.98,205.015,204.98,205.007,35900000.0
2006-03-06 02:47:00,204.989,204.989,204.952,204.952,42800000.0
2006-03-06 02:48:00,204.949,205.0,204.941,204.989,57300000.0
2006-03-06 02:49:00,204.997,205.002,204.951,204.957,34800000.0
2006-03-06 02:50:00,204.973,205.005,204.965,205.005,47699999.0
2006-03-06 02:51:00,205.04,205.069,205.029,205.063,38700000.0
2006-03-06 02:52:00,205.05,205.067,205.044,205.056,42700000.0
2006-03-06 02:53:00,205.054,205.072,205.034,205.053,48900000.0
2006-03-06 02:54:00,205.046,205.095,205.046,205.075,76200000.0
2006-03-06 02:55:00,205.047,205.058,205.002,205.02,31500000.0
2006-03-06 02:56:00,205.024,205.045,205.013,205.013,38700000.0
2006-03-06 02:57:00,205.006,205.015,204.992,204.999,72500000.0
2006-03-06 02:58:00,204.995,205.023,204.982,205.023,24900000.0
2006-03-06 02:59:00,205.007,205.011,204.992,204.999,58400001.0
2006-03-06 03:00:00,204.96,204.974,204.915,204.915,73900000.0
2006-03-06 03:01:00,204.926,204.926,204.898,204.898,47100000.0
2006-03-06 03:02:00,204.892,204.892,204.864,204.876,34400000.0
2006-03-06 03:03:00,204.901,204.915,204.899,204.899,25100000.0
2006-03-06 03:04:00,204.898,204.918,204.894,204.9,86500002.0
2006-03-06 03:05:00,204.88,204.891,204.866,204.891,26700000.0
2006-03-06 03:06:00,204.927,204.94,204.906,204.94,69799999.0
2006-03-06 03:07:00,204.917,204.917,204.876,204.876,26000000.0
2006-03-06 03:08:00,204.898,204.924,204.898,204.902,35700000.0
2006-03-06 03:09:00,204.895,204.895,204.866,204.872,38500000.0
2006-03-06 03:10:00,204.85,204.85,204.81,204.817,38300000.0
2006-03-06 03:11:00,204.824,204.837,204.815,204.816,56000000.0
2006-03-06 03:12:00,204.83,204.845,204.827,204.832,64700000.0
2006-03-06 03:13:00,204.834,204.837,204.826,204.828,32600000.0
2006-03-06 03:14:00,204.831,204.847,204.815,204.815,37800000.0
2006-03-06 03:15:00,204.822,204.84,204.814,204.823,56000001.0
2006-03-06 03:16:00,204.819,204.848,204.819,204.848,51900000.0
2006-03-06 03:17:00,204.834,204.837,204.819,204.832,54300000.0
2006-03-06 03:18:00,204.829,204.842,204.81,204.813,38500000.0
2006-03-06 03:19:00,204.81,204.825,204.795,204.825,46600001.0
2006-03-06 03:20:00,204.835,204.866,204.835,204.852,36300000.0
2006-03-06 03:21:00,204.864,204.879,204.854,204.854,56900000.0
2006-03-06 03:22:00,204.838,204.865,204.838,204.845,85500000.0
2006-03-06 03:23:00,204.851,204.851,204.809,204.809,97600001.0
2006-03-06 03:24:00,204.825,204.864,204.825,204.864,70900000.0
2006-03-06 03:25:00,204.866,204.898,204.866,204.873,60200000.0
2006-03-06 03:26:00,204.871,204.888,204.87,204.87,57900001.0
2006-03-06 03:27:00,204.863,204.869,204.848,204.856,33800000.0
2006-03-06 03:28:00,204.871,204.881,204.837,204.856,55700000.0
2006-03-06 03:29:00,204.862,204.862,204.844,204.846,23400000.0
2006-03-06 03:30:00,204.838,204.853,204.8,204.8,14000000.0
2006-03-06 03:31:00,204.815,204.826,204.805,204.805,52100000.0
2006-03-06 03:32:00,204.798,204.803,204.793,204.793,31400000.0
2006-03-06 03:33:00,204.793,204.798,204.779,204.79,53300000.0
2006-03-06 03:34:00,204.798,204.837,204.798,204.81,53500001.0
2006-03-06 03:35:00,204.803,204.816,204.803,204.805,42400000.0
2006-03-06 03:36:00,204.815,204.83,204.812,204.812,30900000.0
2006-03-06 03:37:00,204.828,204.848,204.821,204.848,41800000.0
2006-03-06 03:38:00,204.869,204.874,204.861,204.869,39900000.0
2006-03-06 03:39:00,204.856,204.878,204.851,204.875,74700001.0
2006-03-06 03:40:00,204.858,204.868,204.848,204.864,66499999.0
2006-03-06 03:41:00,204.869,204.878,204.865,204.877,67900001.0
2006-03-06 03:42:00,204.879,204.901,204.868,204.868,82599998.0
2006-03-06 03:43:00,204.875,204.898,204.875,204.898,49800000.0
2006-03-06 03:44:00,204.891,204.902,204.881,204.893,47400000.0
2006-03-06 03:45:00,204.891,204.891,204.881,204.881,18300000.0
2006-03-06 03:46:00,204.865,204.889,204.861,204.861,40700001.0
2006-03-06 03:47:00,204.876,204.887,204.863,204.876,42500000.0
2006-03-06 03:48:00,204.864,204.897,204.864,204.897,49799999.0
2006-03-06 03:49:00,204.894,204.922,204.894,204.918,35800000.0
2006-03-06 03:50:00,204.915,204.938,204.912,204.925,54600000.0
2006-03-06 03:51:00,204.916,204.929,204.914,204.918,27400000.0
2006-03-06 03:52:00,204.93,204.959,204.926,204.959,80099999.0
2006-03-06 03:53:00,204.971,204.98,204.909,204.909,24000000.0
2006-03-06 03:54:00,204.883,204.89,204.875,204.89,41100001.0
2006-03-06 03:55:00,204.899,204.899,204.864,204.877,31600000.0
2006-03-06 03:56:00,204.874,204.903,204.874,204.878,82000000.0
2006-03-06 03:57:00,204.866,204.894,204.866,204.887,54700000.0
2006-03-06 03:58:00,204.888,204.889,204.866,204.884,64100000.0
2006-03-06 03:59:00,204.876,204.898,204.871,204.892,40500000.0
2006-03-06 04:00:00,204.885,204.9,204.877,204.9,28300000.0
2006-03-06 04:01:00,204.907,204.908,204.879,204.879,39800000.0
2006-03-06 04:02:00,204.875,204.906,204.865,204.865,47500000.0
2006-03-06 04:03:00,204.863,204.888,204.863,204.888,36200001.0
2006-03-06 04:04:00,204.901,204.91,204.896,204.9,29900000.0
2006-03-06 04:05:00,204.913,204.937,204.913,204.937,93500001.0
2006-03-06 04:06:00,204.932,204.935,204.909,204.92,56600000.0
2006-03-06 04:07:00,204.908,204.908,204.879,204.879,23000000.0
2006-03-06 04:08:00,204.893,204.898,204.869,204.898,54200000.0
2006-03-06 04:09:00,204.89,204.895,204.882,204.882,25600000.0
2006-03-06 04:10:00,204.899,204.921,204.898,204.906,57599999.0
2006-03-06 04:11:00,204.906,204.911,204.896,204.896,42900000.0
2006-03-06 04:12:00,204.889,204.926,204.889,204.917,56000001.0
2006-03-06 04:13:00,204.919,204.92,204.883,204.894,39700000.0
2006-03-06 04:14:00,204.889,204.922,204.889,204.915,51500000.0
2006-03-06 04:15:00,204.922,204.922,204.888,204.914,95900000.0
2006-03-06 04:16:00,204.901,204.916,204.885,204.885,45500000.0
2006-03-06 04:17:00,204.883,204.905,204.88,204.905,38800000.0
2006-03-06 04:18:00,204.888,204.899,204.869,204.889,23300000.0
2006-03-06 04:19:00,204.893,204.905,204.882,204.905,31000000.0
2006-03-06 04:20:00,204.9,204.915,204.89,204.89,47100000.0
2006-03-06 04:21:00,204.887,204.905,204.887,204.905,19200000.0
2006-03-06 04:22:00,204.902,204.907,204.891,204.891,58100000.0
2006-03-06 04:23:00,204.904,204.904,204.901,204.901,7600000.0
2006-03-06 04:24:00,204.903,204.921,204.899,204.914,74400000.0
2006-03-06 04:25:00,204.896,204.945,204.896,204.945,54500001.0
2006-03-06 04:26:00,204.998,205.057,204.978,205.057,47700000.0
2006-03-06 04:27:00,205.06,205.079,205.036,205.079,27800000.0
2006-03-06 04:28:00,205.087,205.121,205.087,205.11,49299999.0
2006-03-06 04:29:00,205.143,205.209,205.143,205.193,37800000.0
2006-03-06 04:30:00,205.209,205.209,205.166,205.169,36800000.0
2006-03-06 04:31:00,205.163,205.163,205.135,205.149,34000000.0
2006-03-06 04:32:00,205.151,205.168,205.142,205.159,31600000.0
2006-03-06 04:33:00,205.165,205.182,205.159,205.163,52099999.0
2006-03-06 04:34:00,205.16,205.168,205.146,205.154,43100000.0
2006-03-06 04:35:00,205.156,205.169,205.156,205.169,22200000.0
2006-03-06 04:36:00,205.158,205.184,205.158,205.173,25600000.0
2006-03-06 04:37:00,205.175,205.187,205.159,205.159,52100000.0
2006-03-06 04:38:00,205.163,205.172,205.155,205.158,46700000.0
2006-03-06 04:39:00,205.148,205.164,205.132,205.148,39500001.0
2006-03-06 04:40:00,205.142,205.189,205.142,205.188,57799999.0
2006-03-06 04:41:00,205.196,205.196,205.178,205.18,65299999.0
2006-03-06 04:42:00,205.178,205.209,205.168,205.168,61000001.0
2006-03-06 04:43:00,205.174,205.191,205.167,205.181,51400001.0
2006-03-06 04:44:00,205.196,205.196,205.167,205.171,86600001.0
2006-03-06 04:45:00,205.16,205.179,205.155,205.177,33400000.0
2006-03-06 04:46:00,205.184,205.192,205.173,205.173,53400002.0
2006-03-06 04:47:00,205.175,205.175,205.165,205.17,41300000.0
2006-03-06 04:48:00,205.177,205.177,205.143,205.143,47400000.0
2006-03-06 04:49:00,205.136,205.153,205.12,205.12,51000001.0
2006-03-06 04:50:00,205.134,205.187,205.134,205.154,41200000.0
2006-03-06 04:51:00,205.167,205.18,205.163,205.178,24900000.0
2006-03-06 04:52:00,205.178,205.192,205.147,205.159,63900000.0
2006-03-06 04:53:00,205.166,205.166,205.14,205.151,82800001.0
2006-03-06 04:54:00,205.16,205.165,205.148,205.165,44300000.0
2006-03-06 04:55:00,205.158,205.166,205.155,205.163,16800000.0
2006-03-06 04:56:00,205.177,205.19,205.174,205.177,21000000.0
2006-03-06 04:57:00,205.185,205.199,205.184,205.184,85299999.0
2006-03-06 04:58:00,205.175,205.195,205.167,205.167,86100002.0
2006-03-06 04:59:00,205.154,205.158,205.138,205.145,45900000.0
2006-03-06 05:00:00,205.14,205.155,205.135,205.145,51600000.0
2006-03-06 05:01:00,205.145,205.155,205.139,205.149,43700000.0
2006-03-06 05:02:00,205.14,205.142,205.127,205.132,80100001.0
2006-03-06 05:03:00,205.137,205.148,205.137,205.146,41000000.0
2006-03-06 05:04:00,205.145,205.169,205.145,205.169,22800000.0
2006-03-06 05:05:00,205.176,205.176,205.154,205.165,45000000.0
2006-03-06 05:06:00,205.165,205.175,205.16,205.16,32800000.0
2006-03-06 05:07:00,205.163,205.163,205.147,205.147,17800000.0
2006-03-06 05:08:00,205.139,205.155,205.137,205.142,85100000.0
2006-03-06 05:09:00,205.136,205.154,205.136,205.15,37600000.0
2006-03-06 05:10:00,205.152,205.182,205.152,205.167,55400000.0
2006-03-06 05:11:00,205.168,205.178,205.157,205.178,71600000.0
2006-03-06 05:12:00,205.178,205.186,205.16,205.176,51400000.0
2006-03-06 05:13:00,205.188,205.194,205.162,205.179,42100000.0
2006-03-06 05:14:00,205.2,205.222,205.2,205.215,66900000.0
2006-03-06 05:15:00,205.206,205.206,205.19,205.201,15900000.0
2006-03-06 05:16:00,205.216,205.252,205.21,205.24,49500001.0
2006-03-06 05:17:00,205.224,205.239,205.198,205.198,54200001.0
2006-03-06 05:18:00,205.191,205.206,205.182,205.201,50700000.0
2006-03-06 05:19:00,205.222,205.241,205.212,205.227,48100000.0
2006-03-06 05:20:00,205.235,205.35,205.226,205.35,47800000.0
2006-03-06 05:21:00,205.367,205.367,205.311,205.335,77200000.0
2006-03-06 05:22:00,205.351,205.351,205.318,205.318,32400000.0
2006-03-06 05:23:00,205.332,205.376,205.332,205.374,40200000.0
2006-03-06 05:24:00,205.385,205.404,205.372,205.389,26700000.0
2006-03-06 05:25:00,205.405,205.46,205.405,205.46,54600000.0
2006-03-06 05:26:00,205.456,205.468,205.412,205.412,41500000.0
2006-03-06 05:27:00,205.433,205.437,205.422,205.43,33500000.0
2006-03-06 05:28:00,205.443,205.517,205.443,205.517,38000000.0
2006-03-06 05:29:00,205.512,205.531,205.499,205.531,24200000.0
2006-03-06 05:30:00,205.531,205.544,205.5,205.509,35900000.0
2006-03-06 05:31:00,205.502,205.527,205.502,205.515,43200001.0
2006-03-06 05:32:00,205.542,205.551,205.531,205.538,64100001.0
2006-03-06 05:33:00,205.542,205.602,205.542,205.582,53000000.0
2006-03-06 05:34:00,205.599,205.659,205.599,205.658,36600000.0
2006-03-06 05:35:00,205.641,205.681,205.622,205.65,51600000.0
2006-03-06 05:36:00,205.632,205.632,205.582,205.585,49800000.0
2006-03-06 05:37:00,205.573,205.573,205.532,205.532,26800000.0
2006-03-06 05:38:00,205.528,205.551,205.528,205.545,45500000.0
2006-03-06 05:39:00,205.548,205.588,205.548,205.588,39100000.0
2006-03-06 05:40:00,205.599,205.638,205.591,205.638,17900000.0
2006-03-06 05:41:00,205.616,205.629,205.593,205.595,45500000.0
2006-03-06 05:42:00,205.606,205.609,205.606,205.609,7300000.0
2006-03-06 05:43:00,205.638,205.674,205.63,205.674,55400000.0
2006-03-06 05:44:00,205.687,205.687,205.639,205.653,32600000.0
2006-03-06 05:45:00,205.665,205.737,205.665,205.737,26700000.0
2006-03-06 05:46:00,205.761,205.865,205.761,205.861,73299999.0
2006-03-06 05:47:00,205.876,205.881,205.817,205.818,53300001.0
2006-03-06 05:48:00,205.795,205.797,205.729,205.729,31900000.0
2006-03-06 05:49:00,205.679,205.679,205.628,205.629,33400000.0
2006-03-06 05:50:00,205.613,205.634,205.606,205.623,34200000.0
2006-03-06 05:51:00,205.6,205.607,205.555,205.584,18500000.0
2006-03-06 05:52:00,205.62,205.647,205.618,205.64,75000000.0
2006-03-06 05:53:00,205.626,205.637,205.61,205.62,57100000.0
2006-03-06 05:54:00,205.61,205.61,205.596,205.601,26500000.0
2006-03-06 05:55:00,205.583,205.607,205.583,205.594,39100000.0
2006-03-06 05:56:00,205.59,205.596,205.559,205.559,89200000.0
2006-03-06 05:57:00,205.565,205.565,205.483,205.483,32500000.0
2006-03-06 05:58:00,205.496,205.513,205.496,205.507,57500000.0
2006-03-06 05:59:00,205.508,205.518,205.5,205.503,94000000.0
2006-03-06 06:00:00,205.505,205.525,205.504,205.525,16300000.0
2006-03-06 06:01:00,205.546,205.553,205.53,205.553,58000000.0
2006-03-06 06:02:00,205.562,205.568,205.549,205.555,42800000.0
2006-03-06 06:03:00,205.541,205.554,205.541,205.545,40200000.0
2006-03-06 06:04:00,205.54,205.554,205.536,205.554,36600000.0
2006-03-06 06:05:00,205.566,205.577,205.548,205.56,20900000.0
2006-03-06 06:06:00,205.567,205.567,205.546,205.556,98400000.0
2006-03-06 06:07:00,205.562,205.571,205.56,205.571,54700000.0
2006-03-06 06:08:00,205.554,205.565,205.55,205.55,22300000.0
2006-03-06 06:09:00,205.524,205.524,205.493,205.507,35800000.0
2006-03-06 06:10:00,205.506,205.52,205.503,205.51,43000000.0
2006-03-06 06:11:00,205.492,205.507,205.475,205.507,30700000.0
2006-03-06 06:12:00,205.493,205.511,205.484,205.511,34900000.0
2006-03-06 06:13:00,205.509,205.516,205.484,205.516,65100000.0
2006-03-06 06:14:00,205.518,205.519,205.487,205.487,46800000.0
2006-03-06 06:15:00,205.506,205.537,205.506,205.537,32200000.0
2006-03-06 06:16:00,205.533,205.533,205.519,205.519,32499999.0
2006-03-06 06:17:00,205.516,205.532,205.504,205.518,66600001.0
2006-03-06 06:18:00,205.507,205.53,205.507,205.518,49800001.0
2006-03-06 06:19:00,205.533,205.542,205.513,205.53,39500000.0
2006-03-06 06:20:00,205.547,205.566,205.537,205.566,64499999.0
2006-03-06 06:21:00,205.568,205.582,205.555,205.555,50699999.0
2006-03-06 06:22:00,205.552,205.581,205.552,205.56,25700000.0
2006-03-06 06:23:00,205.59,205.611,205.585,205.585,49300000.0
2006-03-06 06:24:00,205.588,205.642,205.588,205.623,45599999.0
2006-03-06 06:25:00,205.623,205.634,205.622,205.622,28100000.0
2006-03-06 06:26:00,205.626,205.642,205.619,205.64,73500001.0
2006-03-06 06:27:00,205.614,205.639,205.614,205.639,53100000.0
2006-03-06 06:28:00,205.637,205.656,205.637,205.644,41100000.0
2006-03-06 06:29:00,205.643,205.643,205.623,205.635,82800000.0
2006-03-06 06:30:00,205.641,205.659,205.641,205.659,44900000.0
2006-03-06 06:31:00,205.675,205.713,205.675,205.704,88099999.0
2006-03-06 06:32:00,205.694,205.694,205.66,205.66,35600000.0
2006-03-06 06:33:00,205.667,205.684,205.664,205.684,72700000.0
2006-03-06 06:34:00,205.682,205.698,205.672,205.698,44900001.0
2006-03-06 06:35:00,205.681,205.681,205.628,205.628,58800000.0
2006-03-06 06:36:00,205.619,205.623,205.609,205.61,43200000.0
2006-03-06 06:37:00,205.601,205.606,205.595,205.595,42900000.0
2006-03-06 06:38:00,205.614,205.643,205.614,205.64,47600000.0
2006-03-06 06:39:00,205.642,205.668,205.637,205.637,33600000.0
2006-03-06 06:40:00,205.621,205.653,205.618,205.626,95599999.0
2006-03-06 06:41:00,205.616,205.638,205.616,205.638,21300000.0
2006-03-06 06:42:00,205.642,205.643,205.623,205.63,61100000.0
2006-03-06 06:43:00,205.623,205.635,205.611,205.618,25600000.0
2006-03-06 06:44:00,205.615,205.615,205.601,205.613,26800000.0
2006-03-06 06:45:00,205.63,205.721,205.63,205.721,57699999.0
2006-03-06 06:46:00,205.735,205.813,205.735,205.81,64100000.0
2006-03-06 06:47:00,205.832,205.886,205.832,205.869,32900000.0
2006-03-06 06:48:00,205.865,205.865,205.777,205.777,55700000.0
2006-03-06 06:49:00,205.744,205.758,205.699,205.699,46200000.0
2006-03-06 06:50:00,205.705,205.739,205.705,205.714,55500000.0
2006-03-06 06:51:00,205.724,205.724,205.689,205.714,91500000.0
2006-03-06 06:52:00,205.731,205.746,205.722,205.746,67500000.0
2006-03-06 06:53:00,205.749,205.761,205.733,205.761,35800000.0
2006-03-06 06:54:00,205.747,205.783,205.747,205.778,63099999.0
2006-03-06 06:55:00,205.787,205.814,205.787,205.788,38300000.0
2006-03-06 06:56:00,205.78,205.78,205.748,205.757,41100001.0
2006-03-06 06:57:00,205.756,205.773,205.736,205.773,37800000.0
2006-03-06 06:58:00,205.769,205.78,205.768,205.773,62200001.0
2006-03-06 06:59:00,205.77,205.792,205.77,205.778,36600000.0
2006-03-06 07:00:00,205.766,205.824,205.757,205.818,47800000.0
2006-03-06 07:01:00,205.81,205.822,205.794,205.822,31800000.0
2006-03-06 07:02:00,205.796,205.796,205.707,205.717,76099999.0
2006-03-06 07:03:00,205.709,205.714,205.703,205.71,26400000.0
2006-03-06 07:04:00,205.695,205.706,205.686,205.699,75500000.0
2006-03-06 07:05:00,205.683,205.683,205.634,205.682,67900001.0
2006-03-06 07:06:00,205.674,205.674,205.625,205.636,44200000.0
2006-03-06 07:07:00,205.645,205.655,205.641,205.644,31200000.0
2006-03-06 07:08:00,205.661,205.661,205.629,205.637,75699999.0
2006-03-06 07:09:00,205.667,205.67,205.649,205.649,33100001.0
2006-03-06 07:10:00,205.659,205.664,205.604,205.609,72199999.0
2006-03-06 07:11:00,205.626,205.654,205.626,205.643,29300000.0
2006-03-06 07:12:00,205.659,205.69,205.651,205.675,33500000.0
2006-03-06 07:13:00,205.658,205.683,205.651,205.677,47900000.0
2006-03-06 07:14:00,205.668,205.668,205.64,205.655,76200000.0
2006-03-06 07:15:00,205.663,205.678,205.656,205.663,35900000.0
2006-03-06 07:16:00,205.673,205.705,205.671,205.705,48699999.0
2006-03-06 07:17:00,205.701,205.701,205.675,205.683,27700000.0
2006-03-06 07:18:00,205.678,205.76,205.678,205.733,52000000.0
2006-03-06 07:19:00,205.754,205.754,205.702,205.72,52100000.0
2006-03-06 07:20:00,205.726,205.777,205.726,205.777,36300000.0
2006-03-06 07:21:00,205.783,205.81,205.783,205.806,38500001.0
2006-03-06 07:22:00,205.801,205.806,205.785,205.792,33000000.0
2006-03-06 07:23:00,205.787,205.787,205.751,205.766,52200000.0
2006-03-06 07:24:00,205.761,205.785,205.761,205.785,41800000.0
2006-03-06 07:25:00,205.761,205.779,205.751,205.764,58300001.0
2006-03-06 07:26:00,205.749,205.751,205.719,205.731,19800000.0
2006-03-06 07:27:00,205.716,205.72,205.702,205.717,53500000.0
2006-03-06 07:28:00,205.722,205.729,205.694,205.698,52400000.0
2006-03-06 07:29:00,205.715,205.715,205.681,205.688,43400000.0
2006-03-06 07:30:00,205.677,205.69,205.672,205.685,60400000.0
2006-03-06 07:31:00,205.695,205.71,205.684,205.71,92999999.0
2006-03-06 07:32:00,205.71,205.725,205.705,205.725,38700000.0
2006-03-06 07:33:00,205.708,205.724,205.708,205.717,62300000.0
2006-03-06 07:34:00,205.719,205.728,205.707,205.707,43000000.0
2006-03-06 07:35:00,205.71,205.71,205.688,205.708,53800000.0
2006-03-06 07:36:00,205.713,205.713,205.687,205.705,24000000.0
2006-03-06 07:37:00,205.704,205.729,205.7,205.7,48500000.0
2006-03-06 07:38:00,205.685,205.687,205.68,205.684,61300001.0
2006-03-06 07:39:00,205.673,205.702,205.663,205.684,77300001.0
2006-03-06 07:40:00,205.692,205.693,205.657,205.67,41200000.0
2006-03-06 07:41:00,205.68,205.689,205.663,205.663,51800000.0
2006-03-06 07:42:00,205.668,205.68,205.667,205.67,14800000.0
2006-03-06 07:43:00,205.665,205.675,205.652,205.674,42400000.0
2006-03-06 07:44:00,205.668,205.669,205.647,205.656,32400000.0
2006-03-06 07:45:00,205.671,205.68,205.63,205.63,62000000.0
2006-03-06 07:46:00,205.63,205.661,205.63,205.661,39000000.0
2006-03-06 07:47:00,205.664,205.667,205.643,205.65,52800000.0
2006-03-06 07:48:00,205.635,205.645,205.635,205.645,31800000.0
2006-03-06 07:49:00,205.64,205.64,205.63,205.631,54700000.0
2006-03-06 07:50:00,205.639,205.668,205.639,205.645,96500000.0
2006-03-06 07:51:00,205.657,205.675,205.646,205.675,77300000.0
2006-03-06 07:52:00,205.666,205.687,205.653,205.653,46000000.0
2006-03-06 07:53:00,205.645,205.645,205.625,205.632,53600000.0
2006-03-06 07:54:00,205.614,205.618,205.606,205.618,13800000.0
2006-03-06 07:55:00,205.588,205.623,205.588,205.613,74900000.0
2006-03-06 07:56:00,205.611,205.616,205.6,205.608,38000000.0
2006-03-06 07:57:00,205.616,205.631,205.58,205.631,59800000.0
2006-03-06 07:58:00,205.642,205.675,205.638,205.675,57400000.0
2006-03-06 07:59:00,205.661,205.666,205.647,205.655,69900000.0
2006-03-06 08:00:00,205.661,205.673,205.653,205.664,32300000.0
2006-03-06 08:01:00,205.675,205.724,205.675,205.719,41600000.0
2006-03-06 08:02:00,205.72,205.72,205.683,205.685,45500001.0
2006-03-06 08:03:00,205.676,205.676,205.643,205.648,21900000.0
2006-03-06 08:04:00,205.629,205.648,205.607,205.607,18400000.0
2006-03-06 08:05:00,205.599,205.599,205.571,205.581,50100000.0
2006-03-06 08:06:00,205.585,205.609,205.569,205.609,42000000.0
2006-03-06 08:07:00,205.593,205.593,205.555,205.566,51599999.0
2006-03-06 08:08:00,205.59,205.591,205.568,205.568,62200000.0
2006-03-06 08:09:00,205.602,205.649,205.602,205.64,45000000.0
2006-03-06 08:10:00,205.651,205.651,205.579,205.579,16300000.0
2006-03-06 08:11:00,205.575,205.598,205.575,205.598,44099999.0
2006-03-06 08:12:00,205.601,205.601,205.58,205.588,42600000.0
2006-03-06 08:13:00,205.6,205.608,205.6,205.601,30300000.0
2006-03-06 08:14:00,205.59,205.597,205.585,205.585,51400001.0
2006-03-06 08:15:00,205.575,205.613,205.568,205.592,27200000.0
2006-03-06 08:16:00,205.6,205.607,205.582,205.607,51200000.0
2006-03-06 08:17:00,205.608,205.608,205.571,205.591,59100000.0
2006-03-06 08:18:00,205.585,205.585,205.575,205.578,25600000.0
2006-03-06 08:19:00,205.589,205.598,205.588,205.595,73300001.0
2006-03-06 08:20:00,205.596,205.598,205.585,205.598,28400000.0
2006-03-06 08:21:00,205.61,205.628,205.609,205.628,28500000.0
2006-03-06 08:22:00,205.631,205.631,205.599,205.599,13300000.0
2006-03-06 08:23:00,205.594,205.614,205.594,205.604,63700000.0
2006-03-06 08:24:00,205.608,205.625,205.599,205.625,63300000.0
2006-03-06 08:25:00,205.619,205.641,205.619,205.63,62899999.0
2006-03-06 08:26:00,205.624,205.632,205.608,205.611,53700000.0
2006-03-06 08:27:00,205.618,205.623,205.603,205.603,68099999.0
2006-03-06 08:28:00,205.603,205.614,205.597,205.597,51500000.0
2006-03-06 08:29:00,205.6,205.628,205.597,205.628,42500000.0
2006-03-06 08:30:00,205.631,205.634,205.599,205.605,49600000.0
2006-03-06 08:31:00,205.6,205.609,205.598,205.605,33100000.0
2006-03-06 08:32:00,205.606,205.622,205.601,205.61,44900000.0
2006-03-06 08:33:00,205.607,205.637,205.601,205.61,43000000.0
2006-03-06 08:34:00,205.613,205.618,205.586,205.618,74999999.0
2006-03-06 08:35:00,205.603,205.651,205.599,205.648,32200000.0
2006-03-06 08:36:00,205.643,205.685,205.643,205.685,36800000.0
2006-03-06 08:37:00,205.671,205.674,205.664,205.664,49600000.0
2006-03-06 08:38:00,205.661,205.661,205.628,205.643,49100000.0
2006-03-06 08:39:00,205.639,205.639,205.596,205.596,40200000.0
2006-03-06 08:40:00,205.595,205.597,205.588,205.595,36700000.0
2006-03-06 08:41:00,205.589,205.603,205.586,205.595,57899999.0
2006-03-06 08:42:00,205.607,205.607,205.575,205.582,75800000.0
2006-03-06 08:43:00,205.587,205.602,205.574,205.574,19400000.0
2006-03-06 08:44:00,205.583,205.602,205.581,205.599,137900000.0
2006-03-06 08:45:00,205.586,205.611,205.582,205.591,43500000.0
2006-03-06 08:46:00,205.591,205.601,205.579,205.59,39800000.0
2006-03-06 08:47:00,205.602,205.63,205.602,205.603,26700000.0
2006-03-06 08:48:00,205.603,205.619,205.603,205.619,40400001.0
2006-03-06 08:49:00,205.604,205.62,205.602,205.603,39200000.0
2006-03-06 08:50:00,205.595,205.608,205.583,205.608,30300000.0
2006-03-06 08:51:00,205.585,205.585,205.55,205.561,65000000.0
2006-03-06 08:52:00,205.564,205.577,205.555,205.577,75600000.0
2006-03-06 08:53:00,205.563,205.578,205.562,205.568,64000000.0
2006-03-06 08:54:00,205.555,205.574,205.555,205.574,35400000.0
2006-03-06 08:55:00,205.577,205.577,205.552,205.577,49000000.0
2006-03-06 08:56:00,205.566,205.582,205.566,205.579,29000000.0
2006-03-06 08:57:00,205.576,205.588,205.541,205.541,19100000.0
2006-03-06 08:58:00,205.512,205.545,205.5,205.5,65899999.0
2006-03-06 08:59:00,205.499,205.499,205.44,205.44,39000000.0
2006-03-06 09:00:00,205.424,205.462,205.424,205.462,45500000.0
2006-03-06 09:01:00,205.466,205.494,205.466,205.49,72500001.0
2006-03-06 09:02:00,205.493,205.508,205.487,205.508,71500001.0
2006-03-06 09:03:00,205.502,205.523,205.499,205.523,26400000.0
2006-03-06 09:04:00,205.521,205.557,205.521,205.533,30600000.0
2006-03-06 09:05:00,205.548,205.573,205.542,205.573,39500000.0
2006-03-06 09:06:00,205.583,205.595,205.577,205.577,34900000.0
2006-03-06 09:07:00,205.575,205.619,205.575,205.619,9600000.0
2006-03-06 09:08:00,205.613,205.75,205.613,205.74,42200000.0
2006-03-06 09:09:00,205.767,205.806,205.767,205.797,48900001.0
2006-03-06 09:10:00,205.82,205.843,205.815,205.843,97400000.0
2006-03-06 09:11:00,205.863,205.89,205.848,205.861,133299999.0
2006-03-06 09:12:00,205.86,205.862,205.832,205.856,52200000.0
2006-03-06 09:13:00,205.854,205.904,205.854,205.904,54200000.0
2006-03-06 09:14:00,205.909,205.959,205.899,205.932,30000000.0
2006-03-06 09:15:00,205.933,205.955,205.905,205.908,57100000.0
2006-03-06 09:16:00,205.917,205.929,205.902,205.928,54000000.0
2006-03-06 09:17:00,205.93,205.98,205.928,205.98,46200000.0
2006-03-06 09:18:00,205.965,205.975,205.922,205.924,53800000.0
2006-03-06 09:19:00,205.917,205.923,205.895,205.895,38400001.0
2006-03-06 09:20:00,205.881,205.91,205.881,205.894,45599999.0
2006-03-06 09:21:00,205.887,205.909,205.887,205.9,24300000.0
2006-03-06 09:22:00,205.897,205.911,205.891,205.894,78299999.0
2006-03-06 09:23:00,205.901,205.913,205.88,205.913,29000000.0
2006-03-06 09:24:00,205.932,205.968,205.932,205.937,78399998.0
2006-03-06 09:25:00,205.934,205.945,205.928,205.945,55100001.0
2006-03-06 09:26:00,205.956,205.977,205.947,205.975,52400000.0
2006-03-06 09:27:00,206.004,206.021,205.976,205.986,74600000.0
2006-03-06 09:28:00,205.984,205.984,205.894,205.91,35100000.0
2006-03-06 09:29:00,205.883,205.894,205.797,205.819,57700000.0
2006-03-06 09:30:00,205.824,205.866,205.824,205.851,43600000.0
2006-03-06 09:31:00,205.854,205.862,205.845,205.849,69800000.0
2006-03-06 09:32:00,205.862,205.885,205.862,205.88,62700000.0
2006-03-06 09:33:00,205.902,205.918,205.894,205.894,34400000.0
2006-03-06 09:34:00,205.894,205.902,205.856,205.856,45300000.0
2006-03-06 09:35:00,205.845,205.881,205.845,205.871,82400001.0
2006-03-06 09:36:00,205.861,205.878,205.822,205.822,36099999.0
2006-03-06 09:37:00,205.816,205.88,205.816,205.88,49300000.0
2006-03-06 09:38:00,205.874,205.885,205.834,205.834,41100000.0
2006-03-06 09:39:00,205.826,205.829,205.81,205.82,50900000.0
2006-03-06 09:40:00,205.826,205.849,205.819,205.849,42300000.0
2006-03-06 09:41:00,205.831,205.831,205.782,205.782,22900000.0
2006-03-06 09:42:00,205.77,205.825,205.767,205.825,41500000.0
2006-03-06 09:43:00,205.835,205.835,205.799,205.822,38200000.0
2006-03-06 09:44:00,205.816,205.83,205.803,205.818,49700001.0
2006-03-06 09:45:00,205.828,205.842,205.828,205.835,48400000.0
2006-03-06 09:46:00,205.819,205.89,205.819,205.88,40600000.0
2006-03-06 09:47:00,205.876,205.876,205.845,205.85,39400000.0
2006-03-06 09:48:00,205.857,205.864,205.851,205.859,58100001.0
2006-03-06 09:49:00,205.872,205.901,205.871,205.871,38100000.0
2006-03-06 09:50:00,205.884,205.891,205.869,205.883,55000000.0
2006-03-06 09:51:00,205.887,205.893,205.832,205.832,50999999.0
2006-03-06 09:52:00,205.834,205.838,205.823,205.825,64099999.0
2006-03-06 09:53:00,205.839,205.852,205.825,205.825,68999999.0
2006-03-06 09:54:00,205.809,205.827,205.772,205.772,44900000.0
2006-03-06 09:55:00,205.78,205.81,205.78,205.81,68699999.0
2006-03-06 09:56:00,205.818,205.873,205.818,205.866,44700000.0
2006-03-06 09:57:00,205.845,205.877,205.845,205.872,25900000.0
2006-03-06 09:58:00,205.885,205.885,205.862,205.862,85900000.0
2006-03-06 09:59:00,205.86,205.877,205.853,205.866,57500000.0
2006-03-06 10:00:00,205.866,205.893,205.863,205.882,59200000.0
2006-03-06 10:01:00,205.865,205.865,205.815,205.825,93200000.0
2006-03-06 10:02:00,205.856,205.868,205.826,205.826,16500000.0
2006-03-06 10:03:00,205.806,205.806,205.775,205.783,47100000.0
2006-03-06 10:04:00,205.759,205.773,205.739,205.771,61300001.0
2006-03-06 10:05:00,205.788,205.789,205.764,205.77,50500001.0
2006-03-06 10:06:00,205.78,205.789,205.78,205.782,47500000.0
2006-03-06 10:07:00,205.784,205.787,205.773,205.779,31900000.0
2006-03-06 10:08:00,205.765,205.781,205.731,205.731,39500000.0
2006-03-06 10:09:00,205.74,205.745,205.719,205.727,71000000.0
2006-03-06 10:10:00,205.737,205.738,205.694,205.725,49699999.0
2006-03-06 10:11:00,205.717,205.745,205.717,205.745,65800000.0
2006-03-06 10:12:00,205.742,205.743,205.726,205.731,50199999.0
2006-03-06 10:13:00,205.706,205.722,205.686,205.718,56700001.0
2006-03-06 10:14:00,205.731,205.738,205.72,205.736,80400000.0
2006-03-06 10:15:00,205.733,205.733,205.637,205.637,43500000.0
2006-03-06 10:16:00,205.658,205.671,205.603,205.603,31400000.0
2006-03-06 10:17:00,205.578,205.614,205.578,205.614,45200000.0
2006-03-06 10:18:00,205.606,205.617,205.591,205.617,58100000.0
2006-03-06 10:19:00,205.616,205.616,205.574,205.586,41900000.0
2006-03-06 10:20:00,205.585,205.597,205.561,205.565,50600000.0
2006-03-06 10:21:00,205.55,205.582,205.55,205.552,37100000.0
2006-03-06 10:22:00,205.564,205.578,205.553,205.567,32000000.0
2006-03-06 10:23:00,205.582,205.638,205.582,205.623,66900000.0
2006-03-06 10:24:00,205.619,205.632,205.604,205.606,16000000.0
2006-03-06 10:25:00,205.59,205.596,205.574,205.588,67700000.0
2006-03-06 10:26:00,205.594,205.615,205.593,205.607,25500000.0
2006-03-06 10:27:00,205.614,205.65,205.613,205.645,68699999.0
2006-03-06 10:28:00,205.637,205.641,205.623,205.626,47200000.0
2006-03-06 10:29:00,205.653,205.678,205.653,205.668,46900000.0
2006-03-06 10:30:00,205.677,205.677,205.643,205.661,41500000.0
2006-03-06 10:31:00,205.658,205.677,205.658,205.662,96699999.0
2006-03-06 10:32:00,205.668,205.678,205.666,205.666,61200000.0
2006-03-06 10:33:00,205.678,205.695,205.672,205.676,52400000.0
2006-03-06 10:34:00,205.681,205.686,205.653,205.656,30600000.0
2006-03-06 10:35:00,205.654,205.681,205.644,205.644,57300000.0
2006-03-06 10:36:00,205.651,205.652,205.619,205.623,48800000.0
2006-03-06 10:37:00,205.594,205.594,205.545,205.553,58100001.0
2006-03-06 10:38:00,205.553,205.559,205.541,205.553,46300001.0
2006-03-06 10:39:00,205.552,205.553,205.543,205.545,10900000.0
2006-03-06 10:40:00,205.543,205.551,205.53,205.54,29500000.0
2006-03-06 10:41:00,205.559,205.574,205.544,205.562,34300000.0
2006-03-06 10:42:00,205.552,205.552,205.528,205.536,77600001.0
2006-03-06 10:43:00,205.525,205.538,205.514,205.537,79299999.0
2006-03-06 10:44:00,205.547,205.553,205.528,205.54,63100000.0
2006-03-06 10:45:00,205.555,205.555,205.537,205.542,73200001.0
2006-03-06 10:46:00,205.514,205.534,205.514,205.525,63600000.0
2006-03-06 10:47:00,205.538,205.538,205.522,205.529,74000000.0
2006-03-06 10:48:00,205.519,205.519,205.485,205.485,21799999.0
2006-03-06 10:49:00,205.483,205.549,205.483,205.539,58200000.0
2006-03-06 10:50:00,205.546,205.574,205.542,205.574,16600000.0
2006-03-06 10:51:00,205.584,205.599,205.559,205.559,37199999.0
2006-03-06 10:52:00,205.566,205.566,205.542,205.556,51500000.0
2006-03-06 10:53:00,205.553,205.554,205.478,205.478,64399999.0
2006-03-06 10:54:00,205.468,205.485,205.454,205.485,42700000.0
2006-03-06 10:55:00,205.512,205.565,205.512,205.565,22600000.0
2006-03-06 10:56:00,205.557,205.568,205.539,205.555,40500000.0
2006-03-06 10:57:00,205.562,205.562,205.537,205.537,42000000.0
2006-03-06 10:58:00,205.54,205.54,205.479,205.495,95399999.0
2006-03-06 10:59:00,205.475,205.511,205.475,205.502,44500000.0
2006-03-06 11:00:00,205.53,205.551,205.53,205.55,27400000.0
2006-03-06 11:01:00,205.569,205.57,205.545,205.546,54899998.0
2006-03-06 11:02:00,205.532,205.538,205.51,205.538,67999999.0
2006-03-06 11:03:00,205.539,205.56,205.539,205.56,79800000.0
2006-03-06 11:04:00,205.577,205.585,205.554,205.562,36400000.0
2006-03-06 11:05:00,205.562,205.585,205.562,205.57,40800000.0
2006-03-06 11:06:00,205.582,205.583,205.578,205.583,42999999.0
2006-03-06 11:07:00,205.564,205.596,205.564,205.593,34000000.0
2006-03-06 11:08:00,205.603,205.603,205.553,205.562,28100000.0
2006-03-06 11:09:00,205.563,205.563,205.546,205.553,68199999.0
2006-03-06 11:10:00,205.556,205.556,205.526,205.53,37000000.0
2006-03-06 11:11:00,205.532,205.558,205.532,205.535,81900001.0
2006-03-06 11:12:00,205.545,205.545,205.51,205.515,39400000.0
2006-03-06 11:13:00,205.51,205.55,205.51,205.526,21700000.0
2006-03-06 11:14:00,205.52,205.538,205.51,205.51,34800000.0
2006-03-06 11:15:00,205.504,205.529,205.502,205.508,50800000.0
2006-03-06 11:16:00,205.51,205.511,205.496,205.511,70500001.0
2006-03-06 11:17:00,205.502,205.502,205.473,205.482,61800001.0
2006-03-06 11:18:00,205.458,205.478,205.458,205.478,22800000.0
2006-03-06 11:19:00,205.471,205.503,205.471,205.498,36300000.0
2006-03-06 11:20:00,205.5,205.5,205.454,205.458,35600000.0
2006-03-06 11:21:00,205.471,205.473,205.449,205.47,37400000.0
2006-03-06 11:22:00,205.474,205.507,205.474,205.496,43700000.0
2006-03-06 11:23:00,205.483,205.483,205.458,205.458,43900000.0
2006-03-06 11:24:00,205.475,205.496,205.456,205.496,47600000.0
2006-03-06 11:25:00,205.494,205.501,205.479,205.491,48100000.0
2006-03-06 11:26:00,205.498,205.51,205.49,205.51,29000000.0
2006-03-06 11:27:00,205.518,205.537,205.518,205.525,44400000.0
2006-03-06 11:28:00,205.516,205.528,205.508,205.512,49899999.0
2006-03-06 11:29:00,205.539,205.539,205.502,205.512,75799999.0
2006-03-06 11:30:00,205.519,205.542,205.514,205.516,47500000.0
2006-03-06 11:31:00,205.518,205.536,205.502,205.536,83500000.0
2006-03-06 11:32:00,205.535,205.537,205.519,205.533,18500000.0
2006-03-06 11:33:00,205.506,205.506,205.478,205.479,20600000.0
2006-03-06 11:34:00,205.481,205.492,205.449,205.469,42100001.0
2006-03-06 11:35:00,205.457,205.467,205.457,205.465,32900000.0
2006-03-06 11:36:00,205.468,205.509,205.465,205.509,50099999.0
2006-03-06 11:37:00,205.513,205.513,205.492,205.492,26300000.0
2006-03-06 11:38:00,205.485,205.497,205.474,205.48,35800000.0
2006-03-06 11:39:00,205.473,205.493,205.473,205.486,44100000.0
2006-03-06 11:40:00,205.484,205.512,205.484,205.506,44100000.0
2006-03-06 11:41:00,205.502,205.502,205.485,205.488,22400000.0
2006-03-06 11:42:00,205.489,205.53,205.489,205.53,89700000.0
2006-03-06 11:43:00,205.544,205.558,205.538,205.546,60600000.0
2006-03-06 11:44:00,205.568,205.584,205.561,205.563,33300000.0
2006-03-06 11:45:00,205.549,205.578,205.549,205.578,31000000.0
2006-03-06 11:46:00,205.583,205.591,205.569,205.588,28400000.0
2006-03-06 11:47:00,205.589,205.601,205.574,205.598,37700000.0
2006-03-06 11:48:00,205.606,205.614,205.593,205.609,56699999.0
2006-03-06 11:49:00,205.595,205.606,205.578,205.578,87200000.0
2006-03-06 11:50:00,205.571,205.6,205.571,205.582,23500000.0
2006-03-06 11:51:00,205.593,205.686,205.593,205.686,41200000.0
2006-03-06 11:52:00,205.711,205.72,205.625,205.629,68300000.0
2006-03-06 11:53:00,205.616,205.634,205.544,205.544,81299999.0
2006-03-06 11:54:00,205.55,205.564,205.535,205.562,69300001.0
2006-03-06 11:55:00,205.569,205.591,205.562,205.591,36700000.0
2006-03-06 11:56:00,205.585,205.585,205.549,205.55,51399999.0
2006-03-06 11:57:00,205.545,205.557,205.545,205.548,45300000.0
2006-03-06 11:58:00,205.54,205.57,205.54,205.56,36300000.0
2006-03-06 11:59:00,205.565,205.565,205.536,205.539,59700000.0
2006-03-06 12:00:00,205.547,205.577,205.536,205.577,50600000.0
2006-03-06 12:01:00,205.579,205.584,205.562,205.569,38300000.0
2006-03-06 12:02:00,205.574,205.587,205.565,205.575,59100000.0
2006-03-06 12:03:00,205.58,205.58,205.55,205.567,32800000.0
2006-03-06 12:04:00,205.556,205.56,205.533,205.547,64300000.0
2006-03-06 12:05:00,205.56,205.579,205.56,205.565,62899999.0
2006-03-06 12:06:00,205.577,205.591,205.56,205.56,35800000.0
2006-03-06 12:07:00,205.561,205.566,205.552,205.557,97300000.0
2006-03-06 12:08:00,205.565,205.566,205.542,205.542,38100000.0
2006-03-06 12:09:00,205.559,205.584,205.559,205.578,35900000.0
2006-03-06 12:10:00,205.592,205.599,205.586,205.59,28300000.0
2006-03-06 12:11:00,205.586,205.598,205.576,205.59,54900000.0
2006-03-06 12:12:00,205.591,205.614,205.569,205.569,89599999.0
2006-03-06 12:13:00,205.565,205.571,205.548,205.57,50200000.0
2006-03-06 12:14:00,205.559,205.567,205.54,205.557,37400000.0
2006-03-06 12:15:00,205.553,205.572,205.542,205.549,47200000.0
2006-03-06 12:16:00,205.552,205.557,205.52,205.52,50799999.0
2006-03-06 12:17:00,205.523,205.54,205.517,205.54,62599999.0
2006-03-06 12:18:00,205.54,205.558,205.538,205.558,38300000.0
2006-03-06 12:19:00,205.568,205.578,205.551,205.564,29400000.0
2006-03-06 12:20:00,205.553,205.57,205.548,205.557,26000000.0
2006-03-06 12:21:00,205.55,205.565,205.533,205.552,52400000.0
2006-03-06 12:22:00,205.569,205.591,205.569,205.576,34300000.0
2006-03-06 12:23:00,205.562,205.566,205.539,205.542,59299999.0
2006-03-06 12:24:00,205.528,205.554,205.528,205.554,42300000.0
2006-03-06 12:25:00,205.556,205.556,205.532,205.55,48700000.0
2006-03-06 12:26:00,205.556,205.595,205.556,205.595,42699999.0
2006-03-06 12:27:00,205.58,205.58,205.55,205.55,56000000.0
2006-03-06 12:28:00,205.559,205.559,205.533,205.538,24200000.0
2006-03-06 12:29:00,205.535,205.535,205.479,205.48,64900001.0
2006-03-06 12:30:00,205.468,205.489,205.468,205.468,59100000.0
2006-03-06 12:31:00,205.446,205.448,205.427,205.427,39000000.0
2006-03-06 12:32:00,205.4,205.414,205.366,205.379,39900000.0
2006-03-06 12:33:00,205.364,205.425,205.356,205.425,47200000.0
2006-03-06 12:34:00,205.433,205.461,205.426,205.461,24900000.0
2006-03-06 12:35:00,205.465,205.465,205.414,205.414,53800000.0
2006-03-06 12:36:00,205.403,205.413,205.39,205.413,35400000.0
2006-03-06 12:37:00,205.425,205.479,205.408,205.479,42100000.0
2006-03-06 12:38:00,205.486,205.5,205.459,205.5,30000000.0
2006-03-06 12:39:00,205.503,205.504,205.478,205.485,68499999.0
2006-03-06 12:40:00,205.496,205.526,205.496,205.504,34100000.0
2006-03-06 12:41:00,205.534,205.668,205.534,205.66,65400000.0
2006-03-06 12:42:00,205.667,205.711,205.646,205.692,56199999.0
2006-03-06 12:43:00,205.705,205.708,205.69,205.7,41500000.0
2006-03-06 12:44:00,205.718,205.738,205.713,205.725,41500000.0
2006-03-06 12:45:00,205.728,205.75,205.721,205.75,52100000.0
2006-03-06 12:46:00,205.743,205.765,205.737,205.738,52200000.0
2006-03-06 12:47:00,205.737,205.737,205.691,205.711,65400001.0
2006-03-06 12:48:00,205.696,205.738,205.696,205.714,63100000.0
2006-03-06 12:49:00,205.719,205.735,205.699,205.724,51900001.0
2006-03-06 12:50:00,205.745,205.753,205.74,205.748,49400001.0
2006-03-06 12:51:00,205.748,205.763,205.747,205.763,38200001.0
2006-03-06 12:52:00,205.772,205.772,205.742,205.758,43700000.0
2006-03-06 12:53:00,205.751,205.771,205.724,205.724,48700000.0
2006-03-06 12:54:00,205.757,205.777,205.752,205.773,55400001.0
2006-03-06 12:55:00,205.764,205.791,205.759,205.791,86400002.0
2006-03-06 12:56:00,205.786,205.787,205.761,205.773,30900000.0
2006-03-06 12:57:00,205.776,205.776,205.733,205.747,51800000.0
2006-03-06 12:58:00,205.74,205.74,205.704,205.725,46100000.0
2006-03-06 12:59:00,205.732,205.732,205.712,205.725,33000000.0
2006-03-06 13:00:00,205.727,205.745,205.727,205.735,71900000.0
2006-03-06 13:01:00,205.735,205.735,205.704,205.717,73799998.0
2006-03-06 13:02:00,205.714,205.724,205.695,205.695,53500001.0
2006-03-06 13:03:00,205.7,205.716,205.687,205.709,68500000.0
2006-03-06 13:04:00,205.706,205.729,205.697,205.697,43500000.0
2006-03-06 13:05:00,205.721,205.733,205.71,205.733,88199999.0
2006-03-06 13:06:00,205.73,205.745,205.73,205.737,58100000.0
2006-03-06 13:07:00,205.726,205.733,205.72,205.725,79499999.0
2006-03-06 13:08:00,205.71,205.736,205.71,205.725,54700000.0
2006-03-06 13:09:00,205.721,205.721,205.692,205.692,46400000.0
2006-03-06 13:10:00,205.683,205.687,205.626,205.626,76099999.0
2006-03-06 13:11:00,205.615,205.623,205.604,205.617,53800000.0
2006-03-06 13:12:00,205.629,205.667,205.619,205.667,67000000.0
2006-03-06 13:13:00,205.681,205.696,205.681,205.683,29500000.0
2006-03-06 13:14:00,205.691,205.7,205.678,205.68,53100000.0
2006-03-06 13:15:00,205.68,205.712,205.68,205.689,42000000.0
2006-03-06 13:16:00,205.694,205.694,205.667,205.688,101100001.0
2006-03-06 13:17:00,205.688,205.704,205.686,205.689,76400000.0
2006-03-06 13:18:00,205.713,205.758,205.694,205.758,72200000.0
2006-03-06 13:19:00,205.774,205.785,205.741,205.741,37300000.0
2006-03-06 13:20:00,205.767,205.767,205.733,205.737,74000000.0
2006-03-06 13:21:00,205.73,205.756,205.722,205.741,35799999.0
2006-03-06 13:22:00,205.729,205.748,205.722,205.73,46800000.0
2006-03-06 13:23:00,205.744,205.751,205.736,205.736,51000000.0
2006-03-06 13:24:00,205.73,205.73,205.711,205.725,25600000.0
2006-03-06 13:25:00,205.721,205.742,205.718,205.728,54600000.0
2006-03-06 13:26:00,205.74,205.746,205.716,205.745,65700000.0
2006-03-06 13:27:00,205.742,205.759,205.736,205.759,30699999.0
2006-03-06 13:28:00,205.75,205.77,205.749,205.756,44300000.0
2006-03-06 13:29:00,205.75,205.761,205.75,205.754,10100000.0
2006-03-06 13:30:00,205.747,205.766,205.746,205.746,51600000.0
2006-03-06 13:31:00,205.748,205.755,205.741,205.743,46300000.0
2006-03-06 13:32:00,205.738,205.752,205.722,205.731,100300001.0
2006-03-06 13:33:00,205.724,205.724,205.717,205.722,24800000.0
2006-03-06 13:34:00,205.728,205.775,205.728,205.775,24300000.0
2006-03-06 13:35:00,205.76,205.769,205.746,205.746,63600001.0
2006-03-06 13:36:00,205.749,205.762,205.749,205.751,32300000.0
2006-03-06 13:37:00,205.743,205.743,205.711,205.723,56600000.0
2006-03-06 13:38:00,205.711,205.756,205.696,205.746,25400000.0
2006-03-06 13:39:00,205.739,205.752,205.717,205.719,51600000.0
2006-03-06 13:40:00,205.713,205.761,205.713,205.752,75600000.0
2006-03-06 13:41:00,205.77,205.77,205.732,205.732,22700000.0
2006-03-06 13:42:00,205.725,205.737,205.725,205.73,39100000.0
2006-03-06 13:43:00,205.73,205.73,205.691,205.695,33900000.0
2006-03-06 13:44:00,205.69,205.703,205.681,205.701,52800000.0
2006-03-06 13:45:00,205.688,205.699,205.675,205.675,39800000.0
2006-03-06 13:46:00,205.681,205.703,205.681,205.703,54900000.0
2006-03-06 13:47:00,205.704,205.704,205.663,205.663,59500000.0
2006-03-06 13:48:00,205.674,205.686,205.657,205.657,78799999.0
2006-03-06 13:49:00,205.668,205.675,205.656,205.675,67800001.0
2006-03-06 13:50:00,205.678,205.69,205.662,205.678,70199999.0
2006-03-06 13:51:00,205.681,205.683,205.67,205.683,38300000.0
2006-03-06 13:52:00,205.686,205.691,205.686,205.688,33000000.0
2006-03-06 13:53:00,205.679,205.694,205.677,205.683,49899999.0
2006-03-06 13:54:00,205.671,205.671,205.651,205.658,39800000.0
2006-03-06 13:55:00,205.643,205.643,205.629,205.64,39200000.0
2006-03-06 13:56:00,205.636,205.657,205.636,205.654,18900000.0
2006-03-06 13:57:00,205.654,205.656,205.633,205.655,36200000.0
2006-03-06 13:58:00,205.651,205.668,205.644,205.668,59800001.0
2006-03-06 13:59:00,205.666,205.671,205.642,205.664,30200000.0
2006-03-06 14:00:00,205.65,205.675,205.65,205.67,43400000.0
2006-03-06 14:01:00,205.68,205.686,205.65,205.65,77900000.0
2006-03-06 14:02:00,205.66,205.69,205.66,205.667,32800000.0
2006-03-06 14:03:00,205.647,205.684,205.647,205.684,45900000.0
2006-03-06 14:04:00,205.674,205.69,205.653,205.662,42000000.0
2006-03-06 14:05:00,205.651,205.652,205.648,205.652,22700000.0
2006-03-06 14:06:00,205.623,205.633,205.611,205.611,58300000.0
2006-03-06 14:07:00,205.59,205.59,205.542,205.542,31000000.0
2006-03-06 14:08:00,205.521,205.533,205.518,205.533,87300000.0
2006-03-06 14:09:00,205.511,205.511,205.493,205.493,29800000.0
2006-03-06 14:10:00,205.502,205.519,205.502,205.511,25300000.0
2006-03-06 14:11:00,205.516,205.561,205.516,205.56,67800001.0
2006-03-06 14:12:00,205.544,205.548,205.529,205.538,40900000.0
2006-03-06 14:13:00,205.523,205.54,205.498,205.498,63100000.0
2006-03-06 14:14:00,205.49,205.509,205.481,205.509,59200000.0
2006-03-06 14:15:00,205.503,205.503,205.454,205.463,38000001.0
2006-03-06 14:16:00,205.491,205.5,205.487,205.492,46500000.0
2006-03-06 14:17:00,205.484,205.492,205.483,205.492,10900000.0
2006-03-06 14:18:00,205.477,205.477,205.457,205.457,30400001.0
2006-03-06 14:19:00,205.457,205.483,205.453,205.468,56800000.0
2006-03-06 14:20:00,205.46,205.473,205.454,205.454,55100000.0
2006-03-06 14:21:00,205.444,205.468,205.441,205.468,36100000.0
2006-03-06 14:22:00,205.466,205.467,205.435,205.438,26000000.0
2006-03-06 14:23:00,205.437,205.483,205.419,205.483,26400000.0
2006-03-06 14:24:00,205.483,205.486,205.459,205.459,27300000.0
2006-03-06 14:25:00,205.467,205.468,205.452,205.463,40200000.0
2006-03-06 14:26:00,205.456,205.476,205.452,205.454,65700000.0
2006-03-06 14:27:00,205.458,205.483,205.451,205.461,36500000.0
2006-03-06 14:28:00,205.451,205.473,205.451,205.473,9000000.0
2006-03-06 14:29:00,205.473,205.529,205.473,205.529,57399999.0
2006-03-06 14:30:00,205.519,205.546,205.519,205.545,63000000.0
2006-03-06 14:31:00,205.553,205.57,205.553,205.568,33300000.0
2006-03-06 14:32:00,205.558,205.585,205.537,205.537,66400000.0
2006-03-06 14:33:00,205.543,205.552,205.543,205.551,99900002.0
2006-03-06 14:34:00,205.57,205.573,205.561,205.569,20300000.0
2006-03-06 14:35:00,205.573,205.576,205.54,205.54,51700000.0
2006-03-06 14:36:00,205.559,205.561,205.535,205.54,88700000.0
2006-03-06 14:37:00,205.539,205.548,205.524,205.525,17300000.0
2006-03-06 14:38:00,205.536,205.567,205.536,205.567,22100000.0
2006-03-06 14:39:00,205.565,205.577,205.55,205.55,61299999.0
2006-03-06 14:40:00,205.554,205.558,205.507,205.511,32100001.0
2006-03-06 14:41:00,205.526,205.538,205.512,205.522,43800001.0
2006-03-06 14:42:00,205.529,205.596,205.529,205.596,71200000.0
2006-03-06 14:43:00,205.593,205.593,205.573,205.573,24300000.0
2006-03-06 14:44:00,205.573,205.573,205.554,205.567,30500000.0
2006-03-06 14:45:00,205.558,205.576,205.556,205.56,34700000.0
2006-03-06 14:46:00,205.561,205.606,205.561,205.606,44800000.0
2006-03-06 14:47:00,205.632,205.648,205.622,205.646,49800000.0
2006-03-06 14:48:00,205.655,205.682,205.655,205.669,43100000.0
2006-03-06 14:49:00,205.669,205.669,205.638,205.654,82200002.0
2006-03-06 14:50:00,205.646,205.647,205.619,205.636,50200000.0
2006-03-06 14:51:00,205.63,205.685,205.63,205.675,88400001.0
2006-03-06 14:52:00,205.679,205.679,205.65,205.668,63500001.0
2006-03-06 14:53:00,205.659,205.682,205.638,205.638,65400001.0
2006-03-06 14:54:00,205.619,205.657,205.613,205.653,70900000.0
2006-03-06 14:55:00,205.651,205.664,205.631,205.658,65400000.0
2006-03-06 14:56:00,205.671,205.705,205.65,205.698,39700000.0
2006-03-06 14:57:00,205.707,205.713,205.685,205.685,65000000.0
2006-03-06 14:58:00,205.683,205.701,205.679,205.695,57399999.0
2006-03-06 14:59:00,205.698,205.749,205.698,205.749,25200000.0
2006-03-06 15:00:00,205.768,205.768,205.743,205.752,37000000.0
2006-03-06 15:01:00,205.769,205.769,205.733,205.733,43200000.0
2006-03-06 15:02:00,205.727,205.741,205.724,205.738,58100000.0
2006-03-06 15:03:00,205.746,205.766,205.744,205.744,43700000.0
2006-03-06 15:04:00,205.744,205.744,205.733,205.744,32600000.0
2006-03-06 15:05:00,205.731,205.748,205.726,205.745,18600000.0
2006-03-06 15:06:00,205.739,205.739,205.717,205.721,40300000.0
2006-03-06 15:07:00,205.74,205.755,205.733,205.747,45400000.0
2006-03-06 15:08:00,205.748,205.748,205.724,205.724,43200000.0
2006-03-06 15:09:00,205.716,205.719,205.699,205.707,32500000.0
2006-03-06 15:10:00,205.712,205.731,205.705,205.728,52300001.0
2006-03-06 15:11:00,205.735,205.756,205.735,205.756,39100000.0
2006-03-06 15:12:00,205.737,205.737,205.717,205.723,46700000.0
2006-03-06 15:13:00,205.715,205.738,205.715,205.738,55500000.0
2006-03-06 15:14:00,205.73,205.73,205.699,205.7,35000000.0
2006-03-06 15:15:00,205.696,205.717,205.696,205.717,17300000.0
2006-03-06 15:16:00,205.729,205.764,205.718,205.764,73600002.0
2006-03-06 15:17:00,205.771,205.771,205.749,205.77,41900000.0
2006-03-06 15:18:00,205.765,205.781,205.762,205.781,49000000.0
2006-03-06 15:19:00,205.795,205.853,205.789,205.853,41200000.0
2006-03-06 15:20:00,205.862,205.866,205.84,205.85,78099999.0
2006-03-06 15:21:00,205.84,205.845,205.826,205.83,53300000.0
2006-03-06 15:22:00,205.83,205.846,205.825,205.842,46700000.0
2006-03-06 15:23:00,205.84,205.864,205.84,205.862,40000000.0
2006-03-06 15:24:00,205.87,205.877,205.856,205.874,51400000.0
2006-03-06 15:25:00,205.885,205.888,205.874,205.88,17200000.0
2006-03-06 15:26:00,205.887,205.894,205.872,205.89,50500000.0
2006-03-06 15:27:00,205.891,205.915,205.877,205.877,24000000.0
2006-03-06 15:28:00,205.865,205.883,205.865,205.883,44700000.0
2006-03-06 15:29:00,205.883,205.924,205.883,205.924,96600000.0
2006-03-06 15:30:00,205.937,205.981,205.934,205.962,90399999.0
2006-03-06 15:31:00,205.955,205.96,205.938,205.939,43400000.0
2006-03-06 15:32:00,205.926,205.926,205.9,205.9,30600000.0
2006-03-06 15:33:00,205.907,205.936,205.907,205.933,32300000.0
2006-03-06 15:34:00,205.937,205.997,205.937,205.997,72100001.0
2006-03-06 15:35:00,206.026,206.026,205.992,206.003,23600000.0
2006-03-06 15:36:00,206.029,206.029,205.999,206.013,47500001.0
2006-03-06 15:37:00,206.005,206.017,205.993,205.997,53900000.0
2006-03-06 15:38:00,205.995,205.995,205.977,205.977,30300000.0
2006-03-06 15:39:00,205.961,205.961,205.937,205.938,41099999.0
2006-03-06 15:40:00,205.961,205.961,205.93,205.935,50900000.0
2006-03-06 15:41:00,205.942,205.978,205.937,205.978,51299999.0
2006-03-06 15:42:00,205.971,205.996,205.96,205.963,59700000.0
2006-03-06 15:43:00,205.954,205.959,205.923,205.923,95600000.0
2006-03-06 15:44:00,205.909,205.923,205.904,205.911,68199999.0
2006-03-06 15:45:00,205.916,205.932,205.898,205.898,12800000.0
2006-03-06 15:46:00,205.909,205.941,205.901,205.932,29000000.0
2006-03-06 15:47:00,205.93,205.947,205.915,205.947,72600001.0
2006-03-06 15:48:00,205.96,205.96,205.94,205.957,37900000.0
2006-03-06 15:49:00,205.968,205.997,205.966,205.997,64600000.0
2006-03-06 15:50:00,205.984,205.984,205.946,205.959,27000000.0
2006-03-06 15:51:00,205.96,205.963,205.94,205.948,46900000.0
2006-03-06 15:52:00,205.941,205.955,205.923,205.923,57900000.0
2006-03-06 15:53:00,205.925,205.94,205.919,205.92,74699999.0
2006-03-06 15:54:00,205.927,205.949,205.924,205.945,75300000.0
2006-03-06 15:55:00,205.933,205.933,205.902,205.907,50000000.0
2006-03-06 15:56:00,205.89,205.898,205.877,205.892,83600000.0
2006-03-06 15:57:00,205.88,205.91,205.88,205.9,43000000.0
2006-03-06 15:58:00,205.917,205.937,205.917,205.935,23500000.0
2006-03-06 15:59:00,205.95,205.972,205.945,205.954,71200000.0
2006-03-06 16:00:00,205.935,205.94,205.933,205.935,13100000.0
2006-03-06 16:01:00,205.938,205.948,205.916,205.932,25800000.0
2006-03-06 16:02:00,205.924,205.95,205.918,205.95,54799999.0
2006-03-06 16:03:00,205.938,205.961,205.922,205.961,40300000.0
2006-03-06 16:04:00,205.961,205.974,205.945,205.971,22300000.0
2006-03-06 16:05:00,205.983,205.983,205.944,205.944,25700000.0
2006-03-06 16:06:00,205.931,205.955,205.912,205.938,52800001.0
2006-03-06 16:07:00,205.918,205.954,205.918,205.926,50600000.0
2006-03-06 16:08:00,205.932,205.957,205.932,205.957,41300000.0
2006-03-06 16:09:00,205.952,205.956,205.933,205.955,33900000.0
2006-03-06 16:10:00,205.946,205.964,205.941,205.964,42900000.0
2006-03-06 16:11:00,205.963,205.963,205.937,205.937,30300000.0
2006-03-06 16:12:00,205.939,205.95,205.928,205.941,35500000.0
2006-03-06 16:13:00,205.936,205.96,205.933,205.96,41500000.0
2006-03-06 16:14:00,205.945,205.955,205.928,205.955,47500000.0
2006-03-06 16:15:00,205.948,205.95,205.932,205.95,23400000.0
2006-03-06 16:16:00,205.931,205.974,205.929,205.971,37400000.0
2006-03-06 16:17:00,205.962,205.976,205.961,205.967,37300000.0
2006-03-06 16:18:00,205.946,205.957,205.94,205.945,32800000.0
2006-03-06 16:19:00,205.959,205.959,205.919,205.951,40600000.0
2006-03-06 16:20:00,205.953,205.971,205.94,205.951,32600000.0
2006-03-06 16:21:00,205.95,205.951,205.925,205.927,49699999.0
2006-03-06 16:22:00,205.935,205.959,205.935,205.935,60100000.0
2006-03-06 16:23:00,205.929,205.952,205.927,205.944,70600000.0
2006-03-06 16:24:00,205.955,205.955,205.937,205.937,47500000.0
2006-03-06 16:25:00,205.942,205.942,205.928,205.936,33000000.0
2006-03-06 16:26:00,205.931,205.959,205.931,205.959,25600000.0
2006-03-06 16:27:00,205.949,205.949,205.939,205.948,36900000.0
2006-03-06 16:28:00,205.958,205.97,205.953,205.964,45600000.0
2006-03-06 16:29:00,205.948,205.959,205.94,205.94,40100000.0
2006-03-06 16:30:00,205.925,205.96,205.925,205.951,64200001.0
2006-03-06 16:31:00,205.947,205.955,205.934,205.951,57600000.0
2006-03-06 16:32:00,205.94,205.952,205.93,205.943,86599999.0
2006-03-06 16:33:00,205.947,205.955,205.932,205.941,71900000.0
2006-03-06 16:34:00,205.947,205.958,205.929,205.937,34400000.0
2006-03-06 16:35:00,205.914,205.933,205.905,205.906,51600000.0
2006-03-06 16:36:00,205.922,205.933,205.914,205.922,37000000.0
2006-03-06 16:37:00,205.925,205.928,205.906,205.913,59400000.0
2006-03-06 16:38:00,205.894,205.903,205.878,205.878,28400000.0
2006-03-06 16:39:00,205.881,205.896,205.881,205.895,28800000.0
2006-03-06 16:40:00,205.889,205.889,205.877,205.877,31800000.0
2006-03-06 16:41:00,205.889,205.912,205.888,205.896,62300000.0
2006-03-06 16:42:00,205.926,205.948,205.914,205.939,49600000.0
2006-03-06 16:43:00,205.937,205.939,205.91,205.928,32500000.0
2006-03-06 16:44:00,205.916,205.92,205.901,205.911,61700000.0
2006-03-06 16:45:00,205.908,205.915,205.902,205.915,67200000.0
2006-03-06 16:46:00,205.903,205.903,205.871,205.871,57200000.0
2006-03-06 16:47:00,205.852,205.864,205.811,205.817,57900001.0
2006-03-06 16:48:00,205.783,205.806,205.74,205.757,50600000.0
2006-03-06 16:49:00,205.778,205.807,205.683,205.719,49400000.0
2006-03-06 16:50:00,205.722,205.752,205.708,205.728,56100000.0
2006-03-06 16:51:00,205.735,205.767,205.735,205.748,71100000.0
2006-03-06 16:52:00,205.72,205.72,205.678,205.694,31500000.0
2006-03-06 16:53:00,205.673,205.729,205.673,205.715,57000000.0
2006-03-06 16:54:00,205.709,205.734,205.709,205.721,53800000.0
2006-03-06 16:55:00,205.705,205.706,205.674,205.695,90700001.0
2006-03-06 16:56:00,205.695,205.699,205.671,205.68,79600000.0
2006-03-06 16:57:00,205.687,205.702,205.685,205.689,28000000.0
2006-03-06 16:58:00,205.701,205.701,205.663,205.663,41200000.0
2006-03-06 16:59:00,205.667,205.673,205.632,205.673,66400001.0
2006-03-06 17:00:00,205.682,205.702,205.665,205.665,63600000.0
2006-03-06 17:01:00,205.634,205.646,205.592,205.627,48600000.0
2006-03-06 17:02:00,205.637,205.677,205.637,205.677,55200000.0
2006-03-06 17:03:00,205.687,205.694,205.644,205.662,53100000.0
2006-03-06 17:04:00,205.676,205.679,205.639,205.639,70900000.0
2006-03-06 17:05:00,205.629,205.676,205.629,205.667,52100000.0
2006-03-06 17:06:00,205.697,205.703,205.668,205.69,45600000.0
2006-03-06 17:07:00,205.686,205.728,205.686,205.707,71500000.0
2006-03-06 17:08:00,205.692,205.707,205.688,205.707,57800001.0
2006-03-06 17:09:00,205.695,205.707,205.672,205.672,25900000.0
2006-03-06 17:10:00,205.656,205.696,205.656,205.675,71899999.0
2006-03-06 17:11:00,205.683,205.715,205.683,205.707,26800000.0
2006-03-06 17:12:00,205.707,205.718,205.704,205.712,44900000.0
2006-03-06 17:13:00,205.721,205.745,205.721,205.727,40700000.0
2006-03-06 17:14:00,205.725,205.725,205.704,205.71,69100000.0
2006-03-06 17:15:00,205.703,205.703,205.637,205.656,62900000.0
2006-03-06 17:16:00,205.652,205.652,205.628,205.64,25000000.0
2006-03-06 17:17:00,205.629,205.635,205.608,205.608,24700000.0
2006-03-06 17:18:00,205.615,205.627,205.599,205.599,32300000.0
2006-03-06 17:19:00,205.631,205.652,205.623,205.638,85500000.0
2006-03-06 17:20:00,205.63,205.661,205.625,205.628,38100000.0
2006-03-06 17:21:00,205.627,205.64,205.622,205.632,52100001.0
2006-03-06 17:22:00,205.639,205.647,205.63,205.634,38600000.0
2006-03-06 17:23:00,205.621,205.648,205.616,205.648,29200000.0
2006-03-06 17:24:00,205.648,205.648,205.614,205.648,35400000.0
2006-03-06 17:25:00,205.632,205.64,205.606,205.625,36700000.0
2006-03-06 17:26:00,205.622,205.653,205.619,205.641,19900000.0
2006-03-06 17:27:00,205.645,205.666,205.645,205.656,21600000.0
2006-03-06 17:28:00,205.651,205.659,205.635,205.635,41700000.0
2006-03-06 17:29:00,205.637,205.637,205.61,205.621,65300000.0
2006-03-06 17:30:00,205.602,205.608,205.602,205.608,43900000.0
2006-03-06 17:31:00,205.609,205.623,205.597,205.623,65100000.0
2006-03-06 17:32:00,205.619,205.63,205.604,205.63,39800000.0
2006-03-06 17:33:00,205.628,205.682,205.62,205.682,76100001.0
2006-03-06 17:34:00,205.702,205.733,205.702,205.733,37400000.0
2006-03-06 17:35:00,205.742,205.785,205.742,205.751,73200000.0
2006-03-06 17:36:00,205.745,205.754,205.713,205.716,48500000.0
2006-03-06 17:37:00,205.726,205.731,205.714,205.714,44400000.0
2006-03-06 17:38:00,205.705,205.718,205.693,205.71,27100000.0
2006-03-06 17:39:00,205.691,205.691,205.66,205.68,44800000.0
2006-03-06 17:40:00,205.667,205.716,205.667,205.697,36300000.0
2006-03-06 17:41:00,205.694,205.694,205.681,205.681,5700000.0
2006-03-06 17:42:00,205.671,205.671,205.647,205.655,42900000.0
2006-03-06 17:43:00,205.658,205.673,205.658,205.665,27300000.0
2006-03-06 17:44:00,205.654,205.654,205.643,205.648,31500000.0
2006-03-06 17:45:00,205.67,205.717,205.67,205.706,68800000.0
2006-03-06 17:46:00,205.702,205.72,205.678,205.69,74600000.0
2006-03-06 17:47:00,205.711,205.711,205.686,205.698,43000000.0
2006-03-06 17:48:00,205.703,205.706,205.688,205.688,42900000.0
2006-03-06 17:49:00,205.704,205.704,205.68,205.69,54499999.0
2006-03-06 17:50:00,205.699,205.7,205.69,205.692,47599999.0
2006-03-06 17:51:00,205.701,205.722,205.684,205.695,50700000.0
2006-03-06 17:52:00,205.706,205.714,205.683,205.714,56500000.0
2006-03-06 17:53:00,205.701,205.701,205.68,205.68,16600000.0
2006-03-06 17:54:00,205.663,205.663,205.639,205.648,47599999.0
2006-03-06 17:55:00,205.637,205.645,205.619,205.645,43599999.0
2006-03-06 17:56:00,205.656,205.674,205.655,205.657,25500000.0
2006-03-06 17:57:00,205.658,205.702,205.658,205.702,44800000.0
2006-03-06 17:58:00,205.717,205.717,205.686,205.69,55600001.0
2006-03-06 17:59:00,205.685,205.769,205.685,205.745,84900000.0
2006-03-06 18:00:00,205.748,205.748,205.679,205.679,69199999.0
2006-03-06 18:01:00,205.693,205.713,205.65,205.697,556999997.0
2006-03-06 18:02:00,205.715,205.716,205.682,205.686,944099997.0
2006-03-06 18:03:00,205.687,205.702,205.665,205.683,663600000.0
2006-03-06 18:04:00,205.688,205.722,205.669,205.686,504299999.0
2006-03-06 18:05:00,205.7,205.702,205.657,205.657,670100003.0
2006-03-06 18:06:00,205.65,205.699,205.65,205.689,585600000.0
2006-03-06 18:07:00,205.701,205.729,205.695,205.707,744600000.0
2006-03-06 18:08:00,205.704,205.711,205.686,205.708,627600000.0
2006-03-06 18:09:00,205.699,205.75,205.686,205.75,433799999.0
2006-03-06 18:10:00,205.75,205.75,205.713,205.715,495599998.0
2006-03-06 18:11:00,205.698,205.706,205.678,205.686,336300000.0
2006-03-06 18:12:00,205.677,205.696,205.668,205.673,353500001.0
2006-03-06 18:13:00,205.665,205.666,205.636,205.648,459900000.0
2006-03-06 18:14:00,205.64,205.654,205.605,205.617,639500001.0
2006-03-06 18:15:00,205.625,205.646,205.601,205.63,751500000.0
2006-03-06 18:16:00,205.625,205.662,205.61,205.618,707599996.0
2006-03-06 18:17:00,205.617,205.626,205.592,205.61,193500000.0
2006-03-06 18:18:00,205.61,205.632,205.598,205.608,397100000.0
2006-03-06 18:19:00,205.598,205.625,205.581,205.616,512599999.0
2006-03-06 18:20:00,205.628,205.643,205.595,205.614,545399998.0
2006-03-06 18:21:00,205.62,205.64,205.612,205.616,667300003.0
2006-03-06 18:22:00,205.6,205.62,205.581,205.601,466200001.0
2006-03-06 18:23:00,205.587,205.598,205.498,205.529,888800003.0
2006-03-06 18:24:00,205.512,205.546,205.507,205.528,536600001.0
2006-03-06 18:25:00,205.54,205.55,205.522,205.537,473600000.0
2006-03-06 18:26:00,205.527,205.527,205.49,205.492,310300000.0
2006-03-06 18:27:00,205.492,205.502,205.464,205.485,364900001.0
2006-03-06 18:28:00,205.485,205.507,205.469,205.472,448899997.0
2006-03-06 18:29:00,205.48,205.509,205.476,205.48,543300003.0
2006-03-06 18:30:00,205.475,205.499,205.441,205.445,299800003.0
2006-03-06 18:31:00,205.445,205.452,205.405,205.423,391400000.0
2006-03-06 18:32:00,205.419,205.426,205.397,205.41,456600001.0
2006-03-06 18:33:00,205.422,205.475,205.42,205.465,435200002.0
2006-03-06 18:34:00,205.478,205.54,205.478,205.525,481100002.0
2006-03-06 18:35:00,205.515,205.528,205.479,205.479,412000000.0
2006-03-06 18:36:00,205.476,205.535,205.476,205.535,305399999.0
2006-03-06 18:37:00,205.55,205.553,205.536,205.539,178300001.0
2006-03-06 18:38:00,205.54,205.54,205.476,205.5,181099999.0
2006-03-06 18:39:00,205.483,205.483,205.441,205.446,88100000.0
2006-03-06 18:40:00,205.435,205.48,205.435,205.48,272500000.0
2006-03-06 18:41:00,205.481,205.501,205.465,205.488,235800001.0
2006-03-06 18:42:00,205.484,205.484,205.452,205.455,226800001.0
2006-03-06 18:43:00,205.437,205.452,205.424,205.428,157800001.0
2006-03-06 18:44:00,205.433,205.441,205.418,205.43,319300001.0
2006-03-06 18:45:00,205.432,205.454,205.42,205.42,181800000.0
2006-03-06 18:46:00,205.408,205.42,205.4,205.42,190700001.0
2006-03-06 18:47:00,205.417,205.421,205.395,205.405,83700000.0
2006-03-06 18:48:00,205.412,205.423,205.393,205.418,133200000.0
2006-03-06 18:49:00,205.409,205.409,205.371,205.375,194700001.0
2006-03-06 18:50:00,205.377,205.389,205.357,205.387,293800000.0
2006-03-06 18:51:00,205.397,205.456,205.397,205.445,204100000.0
2006-03-06 18:52:00,205.444,205.444,205.409,205.437,349399998.0
2006-03-06 18:53:00,205.443,205.456,205.43,205.43,211700000.0
2006-03-06 18:54:00,205.439,205.439,205.421,205.431,177699999.0
2006-03-06 18:55:00,205.442,205.463,205.44,205.449,220500001.0
2006-03-06 18:56:00,205.439,205.457,205.413,205.439,71699999.0
2006-03-06 18:57:00,205.431,205.449,205.424,205.431,187700002.0
2006-03-06 18:58:00,205.427,205.435,205.399,205.418,310899999.0
2006-03-06 18:59:00,205.408,205.436,205.405,205.409,339799999.0
2006-03-06 19:00:00,205.393,205.405,205.381,205.386,86700000.0
2006-03-06 19:01:00,205.367,205.384,205.348,205.377,69900000.0
2006-03-06 19:02:00,205.383,205.412,205.373,205.411,190600000.0
2006-03-06 19:03:00,205.405,205.414,205.391,205.413,286900000.0
2006-03-06 19:04:00,205.42,205.442,205.419,205.437,221000002.0
2006-03-06 19:05:00,205.44,205.44,205.418,205.438,180600001.0
2006-03-06 19:06:00,205.438,205.451,205.421,205.44,472300000.0
2006-03-06 19:07:00,205.443,205.443,205.417,205.417,287600001.0
2006-03-06 19:08:00,205.405,205.419,205.378,205.398,316000000.0
2006-03-06 19:09:00,205.392,205.392,205.365,205.375,143600001.0
2006-03-06 19:10:00,205.379,205.382,205.361,205.381,123500000.0
2006-03-06 19:11:00,205.379,205.379,205.361,205.361,27600000.0
2006-03-06 19:12:00,205.362,205.377,205.356,205.377,80500000.0
2006-03-06 19:13:00,205.393,205.425,205.393,205.417,149600000.0
2006-03-06 19:14:00,205.421,205.431,205.402,205.42,218700000.0
2006-03-06 19:15:00,205.425,205.431,205.412,205.427,380800001.0
2006-03-06 19:16:00,205.436,205.46,205.43,205.458,69200001.0
2006-03-06 19:17:00,205.478,205.5,205.465,205.493,167000000.0
2006-03-06 19:18:00,205.495,205.523,205.495,205.51,149300000.0
2006-03-06 19:19:00,205.51,205.528,205.496,205.496,190600001.0
2006-03-06 19:20:00,205.483,205.483,205.454,205.455,184800000.0
2006-03-06 19:21:00,205.455,205.475,205.455,205.47,125700001.0
2006-03-06 19:22:00,205.476,205.499,205.476,205.492,194600002.0
2006-03-06 19:23:00,205.505,205.541,205.505,205.513,456399999.0
2006-03-06 19:24:00,205.512,205.522,205.5,205.503,140100000.0
2006-03-06 19:25:00,205.513,205.526,205.503,205.523,185400000.0
2006-03-06 19:26:00,205.515,205.521,205.495,205.516,524200000.0
2006-03-06 19:27:00,205.504,205.516,205.471,205.471,271000000.0
2006-03-06 19:28:00,205.464,205.464,205.446,205.459,215399999.0
2006-03-06 19:29:00,205.434,205.441,205.389,205.389,43000000.0
2006-03-06 19:30:00,205.375,205.383,205.361,205.363,339999999.0
2006-03-06 19:31:00,205.357,205.385,205.343,205.385,162700000.0
2006-03-06 19:32:00,205.395,205.42,205.395,205.416,386099999.0
2006-03-06 19:33:00,205.419,205.424,205.396,205.414,147000001.0
2006-03-06 19:34:00,205.415,205.419,205.378,205.382,196700000.0
2006-03-06 19:35:00,205.375,205.405,205.375,205.4,330700003.0
2006-03-06 19:36:00,205.409,205.419,205.4,205.405,201400000.0
2006-03-06 19:37:00,205.401,205.401,205.353,205.353,113900000.0
2006-03-06 19:38:00,205.36,205.377,205.36,205.36,160700000.0
2006-03-06 19:39:00,205.374,205.399,205.374,205.39,209799999.0
2006-03-06 19:40:00,205.4,205.418,205.392,205.393,243300000.0
2006-03-06 19:41:00,205.401,205.415,205.385,205.405,334900001.0
2006-03-06 19:42:00,205.41,205.41,205.366,205.366,172100000.0
2006-03-06 19:43:00,205.36,205.361,205.344,205.359,55200000.0
2006-03-06 19:44:00,205.369,205.397,205.369,205.375,203700000.0
2006-03-06 19:45:00,205.382,205.412,205.338,205.354,124400000.0
2006-03-06 19:46:00,205.361,205.374,205.339,205.371,177899998.0
2006-03-06 19:47:00,205.364,205.377,205.353,205.368,97900000.0
2006-03-06 19:48:00,205.36,205.4,205.36,205.385,265099999.0
2006-03-06 19:49:00,205.38,205.421,205.379,205.412,95800000.0
2006-03-06 19:50:00,205.412,205.426,205.402,205.414,136400002.0
2006-03-06 19:51:00,205.419,205.471,205.419,205.44,111400000.0
2006-03-06 19:52:00,205.452,205.457,205.437,205.44,143300001.0
2006-03-06 19:53:00,205.445,205.457,205.436,205.447,134400001.0
2006-03-06 19:54:00,205.444,205.465,205.429,205.436,176600000.0
2006-03-06 19:55:00,205.419,205.44,205.409,205.416,52300001.0
2006-03-06 19:56:00,205.425,205.489,205.421,205.489,138000000.0
2006-03-06 19:57:00,205.492,205.554,205.492,205.522,125300000.0
2006-03-06 19:58:00,205.515,205.54,205.479,205.495,244000002.0
2006-03-06 19:59:00,205.489,205.508,205.453,205.468,247299999.0
2006-03-06 20:00:00,205.472,205.502,205.472,205.48,105800000.0
2006-03-06 20:01:00,205.49,205.536,205.49,205.536,89400000.0
2006-03-06 20:02:00,205.541,205.541,205.488,205.489,174500000.0
2006-03-06 20:03:00,205.486,205.555,205.486,205.545,116300000.0
2006-03-06 20:04:00,205.559,205.608,205.559,205.6,150100000.0
2006-03-06 20:05:00,205.605,205.633,205.604,205.621,175299998.0
2006-03-06 20:06:00,205.624,205.648,205.624,205.646,198499999.0
2006-03-06 20:07:00,205.659,205.659,205.621,205.621,142900000.0
2006-03-06 20:08:00,205.623,205.624,205.572,205.592,172100000.0
2006-03-06 20:09:00,205.603,205.63,205.589,205.609,94100000.0
2006-03-06 20:10:00,205.601,205.601,205.558,205.578,126599999.0
2006-03-06 20:11:00,205.578,205.582,205.533,205.534,195900001.0
2006-03-06 20:12:00,205.534,205.568,205.534,205.544,464499999.0
2006-03-06 20:13:00,205.547,205.561,205.531,205.555,216600000.0
2006-03-06 20:14:00,205.565,205.579,205.562,205.574,136200000.0
2006-03-06 20:15:00,205.576,205.576,205.54,205.54,398600000.0
2006-03-06 20:16:00,205.536,205.572,205.536,205.554,207700001.0
2006-03-06 20:17:00,205.551,205.573,205.54,205.57,57900000.0
2006-03-06 20:18:00,205.577,205.586,205.553,205.582,146800000.0
2006-03-06 20:19:00,205.609,205.655,205.593,205.655,156200000.0
2006-03-06 20:20:00,205.656,205.661,205.613,205.613,268200000.0
2006-03-06 20:21:00,205.608,205.63,205.603,205.615,129600000.0
2006-03-06 20:22:00,205.626,205.644,205.613,205.644,260100001.0
2006-03-06 20:23:00,205.663,205.726,205.663,205.707,220399998.0
2006-03-06 20:24:00,205.715,205.765,205.715,205.736,125500000.0
2006-03-06 20:25:00,205.726,205.735,205.686,205.686,341300002.0
2006-03-06 20:26:00,205.684,205.705,205.684,205.695,344900001.0
2006-03-06 20:27:00,205.692,205.716,205.686,205.694,230600000.0
2006-03-06 20:28:00,205.693,205.703,205.67,205.673,375299998.0
2006-03-06 20:29:00,205.683,205.698,205.673,205.675,485200000.0
2006-03-06 20:30:00,205.679,205.69,205.67,205.678,504600001.0
2006-03-06 20:31:00,205.68,205.707,205.676,205.706,366200001.0
2006-03-06 20:32:00,205.72,205.748,205.716,205.736,450900000.0
2006-03-06 20:33:00,205.743,205.79,205.743,205.769,210799999.0
2006-03-06 20:34:00,205.77,205.787,205.766,205.786,122800000.0
2006-03-06 20:35:00,205.792,205.819,205.792,205.819,83800000.0
2006-03-06 20:36:00,205.821,205.821,205.795,205.799,159200000.0
2006-03-06 20:37:00,205.789,205.799,205.784,205.795,113699999.0
2006-03-06 20:38:00,205.761,205.761,205.68,205.716,239700003.0
2006-03-06 20:39:00,205.699,205.717,205.692,205.7,214500002.0
2006-03-06 20:40:00,205.705,205.718,205.694,205.697,440100001.0
2006-03-06 20:41:00,205.693,205.707,205.685,205.705,189500001.0
2006-03-06 20:42:00,205.712,205.746,205.708,205.729,247000001.0
2006-03-06 20:43:00,205.736,205.749,205.735,205.748,337100000.0
2006-03-06 20:44:00,205.738,205.738,205.669,205.686,336500001.0
2006-03-06 20:45:00,205.686,205.686,205.641,205.663,211800000.0
2006-03-06 20:46:00,205.661,205.668,205.612,205.612,209000000.0
2006-03-06 20:47:00,205.611,205.656,205.611,205.639,187200000.0
2006-03-06 20:48:00,205.637,205.644,205.626,205.63,245700000.0
2006-03-06 20:49:00,205.651,205.699,205.651,205.699,194500003.0
2006-03-06 20:50:00,205.7,205.717,205.692,205.7,347000000.0
2006-03-06 20:51:00,205.695,205.71,205.692,205.7,101200000.0
2006-03-06 20:52:00,205.709,205.737,205.685,205.727,92800000.0
2006-03-06 20:53:00,205.717,205.737,205.707,205.708,180700000.0
2006-03-06 20:54:00,205.71,205.719,205.699,205.715,125500000.0
2006-03-06 20:55:00,205.708,205.714,205.681,205.69,276500000.0
2006-03-06 20:56:00,205.685,205.697,205.676,205.681,210199999.0
2006-03-06 20:57:00,205.679,205.703,205.656,205.656,308100001.0
2006-03-06 20:58:00,205.65,205.677,205.645,205.66,419699999.0
2006-03-06 20:59:00,205.667,205.682,205.662,205.681,696099999.0
2006-03-06 21:00:00,205.683,205.689,205.667,205.667,467800001.0
2006-03-06 21:01:00,205.666,205.676,205.643,205.644,414300001.0
2006-03-06 21:02:00,205.637,205.657,205.635,205.636,271500000.0
2006-03-06 21:03:00,205.631,205.665,205.631,205.644,255299999.0
2006-03-06 21:04:00,205.656,205.662,205.642,205.662,103200000.0
2006-03-06 21:05:00,205.665,205.684,205.659,205.671,177100000.0
2006-03-06 21:06:00,205.663,205.663,205.637,205.647,153300000.0
2006-03-06 21:07:00,205.658,205.662,205.637,205.652,219000001.0
2006-03-06 21:08:00,205.645,205.645,205.62,205.638,152399999.0
2006-03-06 21:09:00,205.64,205.651,205.635,205.648,86400000.0
2006-03-06 21:10:00,205.654,205.662,205.652,205.656,88700000.0
2006-03-06 21:11:00,205.659,205.673,205.657,205.66,66000000.0
2006-03-06 21:12:00,205.654,205.656,205.645,205.65,79600000.0
2006-03-06 21:13:00,205.66,205.665,205.653,205.663,161800002.0
2006-03-06 21:14:00,205.667,205.672,205.652,205.655,275800000.0
2006-03-06 21:15:00,205.654,205.667,205.64,205.65,312700003.0
2006-03-06 21:16:00,205.65,205.656,205.642,205.642,87400000.0
2006-03-06 21:17:00,205.645,205.657,205.632,205.647,251400000.0
2006-03-06 21:18:00,205.645,205.655,205.63,205.64,167300000.0
2006-03-06 21:19:00,205.643,205.657,205.638,205.654,211200000.0
2006-03-06 21:20:00,205.655,205.66,205.632,205.66,276100001.0
2006-03-06 21:21:00,205.652,205.659,205.635,205.647,254200000.0
2006-03-06 21:22:00,205.65,205.667,205.647,205.647,218299998.0
2006-03-06 21:23:00,205.648,205.677,205.648,205.67,147999999.0
2006-03-06 21:24:00,205.668,205.682,205.656,205.67,174400000.0
2006-03-06 21:25:00,205.663,205.697,205.663,205.674,321600000.0
2006-03-06 21:26:00,205.675,205.696,205.673,205.675,145700000.0
2006-03-06 21:27:00,205.682,205.682,205.66,205.664,126700002.0
2006-03-06 21:28:00,205.674,205.687,205.668,205.673,144499999.0
2006-03-06 21:29:00,205.679,205.714,205.676,205.707,59300000.0
2006-03-06 21:30:00,205.705,205.705,205.691,205.693,155500000.0
2006-03-06 21:31:00,205.657,205.678,205.657,205.661,78500000.0
2006-03-06 21:32:00,205.656,205.656,205.636,205.64,67499999.0
2006-03-06 21:33:00,205.638,205.646,205.613,205.613,176200001.0
2006-03-06 21:34:00,205.605,205.608,205.574,205.59,118100000.0
2006-03-06 21:35:00,205.587,205.592,205.571,205.571,39800001.0
2006-03-06 21:36:00,205.575,205.575,205.549,205.557,81600002.0
2006-03-06 21:37:00,205.561,205.57,205.557,205.557,116500000.0
2006-03-06 21:38:00,205.551,205.568,205.551,205.555,45300000.0
2006-03-06 21:39:00,205.563,205.567,205.549,205.565,57200000.0
2006-03-06 21:40:00,205.56,205.571,205.559,205.56,42800000.0
2006-03-06 21:41:00,205.56,205.576,205.537,205.537,42200000.0
2006-03-06 21:42:00,205.537,205.545,205.52,205.535,172500002.0
2006-03-06 21:43:00,205.542,205.545,205.539,205.545,41800000.0
2006-03-06 21:44:00,205.543,205.552,205.52,205.537,234700001.0
2006-03-06 21:45:00,205.548,205.554,205.547,205.55,75600000.0
2006-03-06 21:46:00,205.548,205.548,205.534,205.545,134600001.0
2006-03-06 21:47:00,205.555,205.569,205.55,205.56,84200000.0
2006-03-06 21:48:00,205.558,205.558,205.539,205.543,141600000.0
2006-03-06 21:49:00,205.526,205.542,205.525,205.529,43600000.0
2006-03-06 21:50:00,205.545,205.557,205.545,205.557,47600000.0
2006-03-06 21:51:00,205.562,205.573,205.561,205.568,99800001.0
2006-03-06 21:52:00,205.579,205.593,205.564,205.564,34700000.0
2006-03-06 21:53:00,205.564,205.572,205.545,205.545,36400000.0
2006-03-06 21:54:00,205.544,205.564,205.543,205.554,99700000.0
2006-03-06 21:55:00,205.555,205.567,205.541,205.563,61599999.0
2006-03-06 21:56:00,205.558,205.568,205.549,205.563,55400001.0
2006-03-06 21:57:00,205.535,205.535,205.521,205.535,47800000.0
2006-03-06 21:58:00,205.54,205.54,205.453,205.472,46000000.0
2006-03-06 21:59:00,205.493,205.493,205.457,205.487,189199999.0
2006-03-06 22:00:00,205.484,205.517,205.48,205.517,193600001.0
2006-03-06 22:01:00,205.524,205.524,205.494,205.517,150699999.0
2006-03-06 22:02:00,205.508,205.516,205.499,205.509,348400002.0
2006-03-06 22:03:00,205.52,205.577,205.52,205.562,82400001.0
2006-03-06 22:04:00,205.56,205.574,205.555,205.572,163300001.0
2006-03-06 22:05:00,205.58,205.623,205.573,205.621,64200000.0
2006-03-06 22:06:00,205.619,205.638,205.616,205.629,53500000.0
2006-03-06 22:07:00,205.61,205.64,205.603,205.613,59800000.0
2006-03-06 22:08:00,205.61,205.63,205.61,205.63,40900000.0
2006-03-06 22:09:00,205.639,205.652,205.625,205.625,31600000.0
2006-03-06 22:10:00,205.613,205.635,205.603,205.625,101800002.0
2006-03-06 22:11:00,205.619,205.62,205.578,205.603,64800000.0
2006-03-06 22:12:00,205.595,205.61,205.583,205.61,66200000.0
2006-03-06 22:13:00,205.612,205.622,205.601,205.615,81400000.0
2006-03-06 22:14:00,205.613,205.62,205.606,205.615,50900000.0
2006-03-06 22:15:00,205.62,205.657,205.62,205.626,166900000.0
2006-03-06 22:16:00,205.632,205.639,205.629,205.634,284499999.0
2006-03-06 22:17:00,205.629,205.63,205.616,205.616,77799999.0
2006-03-06 22:18:00,205.613,205.613,205.587,205.602,97400000.0
2006-03-06 22:19:00,205.61,205.629,205.608,205.608,86600000.0
2006-03-06 22:20:00,205.608,205.621,205.596,205.613,21300000.0
2006-03-06 22:21:00,205.61,205.625,205.606,205.606,41600001.0
2006-03-06 22:22:00,205.613,205.619,205.608,205.61,59900000.0
2006-03-06 22:23:00,205.609,205.627,205.603,205.625,86600000.0
2006-03-06 22:24:00,205.644,205.679,205.636,205.673,51400000.0
2006-03-06 22:25:00,205.662,205.667,205.65,205.667,73800000.0
2006-03-06 22:26:00,205.665,205.665,205.648,205.648,52000000.0
2006-03-06 22:27:00,205.649,205.674,205.646,205.647,170300000.0
2006-03-06 22:28:00,205.653,205.653,205.635,205.635,47199999.0
2006-03-06 22:29:00,205.641,205.651,205.633,205.645,163400001.0
2006-03-06 22:30:00,205.65,205.65,205.644,205.648,41300000.0
2006-03-06 22:31:00,205.652,205.674,205.643,205.674,79700000.0
2006-03-06 22:32:00,205.677,205.69,205.662,205.665,91300000.0
2006-03-06 22:33:00,205.675,205.691,205.668,205.682,194699999.0
2006-03-06 22:34:00,205.684,205.706,205.681,205.69,329400000.0
2006-03-06 22:35:00,205.699,205.699,205.681,205.685,43700000.0
2006-03-06 22:36:00,205.68,205.68,205.662,205.664,84500000.0
2006-03-06 22:37:00,205.669,205.68,205.657,205.68,95699999.0
2006-03-06 22:38:00,205.709,205.721,205.709,205.716,23100000.0
2006-03-06 22:39:00,205.711,205.711,205.682,205.682,52700000.0
2006-03-06 22:40:00,205.686,205.725,205.686,205.712,56700001.0
2006-03-06 22:41:00,205.722,205.722,205.698,205.714,56100000.0
2006-03-06 22:42:00,205.715,205.715,205.702,205.702,63300000.0
2006-03-06 22:43:00,205.713,205.719,205.709,205.71,77100000.0
2006-03-06 22:44:00,205.715,205.727,205.708,205.716,82100000.0
2006-03-06 22:45:00,205.718,205.721,205.7,205.716,79800000.0
2006-03-06 22:46:00,205.707,205.71,205.687,205.694,65299999.0
2006-03-06 22:47:00,205.684,205.694,205.681,205.688,42000000.0
2006-03-06 22:48:00,205.704,205.725,205.701,205.723,89700000.0
2006-03-06 22:49:00,205.723,205.751,205.717,205.749,33000000.0
2006-03-06 22:50:00,205.755,205.755,205.732,205.738,47500000.0
2006-03-06 22:51:00,205.736,205.744,205.728,205.732,98300000.0
2006-03-06 22:52:00,205.726,205.746,205.726,205.746,46500001.0
2006-03-06 22:53:00,205.745,205.748,205.703,205.703,190500002.0
2006-03-06 22:54:00,205.695,205.699,205.686,205.686,36000000.0
2006-03-06 22:55:00,205.676,205.695,205.675,205.679,56900000.0
2006-03-06 22:56:00,205.664,205.664,205.636,205.643,116900000.0
2006-03-06 22:57:00,205.642,205.642,205.625,205.638,110200000.0
2006-03-06 22:58:00,205.652,205.67,205.651,205.654,25400000.0
2006-03-06 22:59:00,205.649,205.691,205.645,205.658,90300001.0
2006-03-06 23:00:00,205.638,205.651,205.636,205.636,51000000.0
2006-03-06 23:01:00,205.651,205.662,205.643,205.662,41600000.0
2006-03-06 23:02:00,205.644,205.644,205.608,205.619,51000000.0
2006-03-06 23:03:00,205.621,205.635,205.595,205.606,53300000.0
2006-03-06 23:04:00,205.621,205.621,205.61,205.61,41800000.0
2006-03-06 23:05:00,205.601,205.61,205.578,205.58,46300000.0
2006-03-06 23:06:00,205.585,205.602,205.575,205.602,25600000.0
2006-03-06 23:07:00,205.589,205.616,205.589,205.614,27900000.0
2006-03-06 23:08:00,205.637,205.649,205.63,205.649,37900000.0
2006-03-06 23:09:00,205.649,205.7,205.649,205.696,68600000.0
2006-03-06 23:10:00,205.688,205.703,205.68,205.694,40600000.0
2006-03-06 23:11:00,205.691,205.728,205.69,205.712,73000001.0
2006-03-06 23:12:00,205.704,205.704,205.693,205.7,31800000.0
2006-03-06 23:13:00,205.706,205.706,205.683,205.683,16300000.0
2006-03-06 23:14:00,205.666,205.691,205.662,205.683,34200000.0
2006-03-06 23:15:00,205.695,205.703,205.678,205.703,49100000.0
2006-03-06 23:16:00,205.714,205.719,205.714,205.719,4800000.0
2006-03-06 23:17:00,205.712,205.712,205.686,205.687,41800000.0
2006-03-06 23:18:00,205.677,205.679,205.665,205.679,41100000.0
2006-03-06 23:19:00,205.682,205.692,205.676,205.689,23700000.0
2006-03-06 23:20:00,205.69,205.69,205.664,205.665,74200000.0
2006-03-06 23:21:00,205.671,205.673,205.652,205.667,54000000.0
2006-03-06 23:22:00,205.671,205.692,205.665,205.692,53400000.0
2006-03-06 23:23:00,205.687,205.687,205.664,205.674,64100000.0
2006-03-06 23:24:00,205.683,205.691,205.676,205.68,28300000.0
2006-03-06 23:25:00,205.678,205.681,205.654,205.654,84800001.0
2006-03-06 23:26:00,205.661,205.667,205.658,205.658,9100000.0
2006-03-06 23:27:00,205.663,205.674,205.648,205.674,32300000.0
2006-03-06 23:28:00,205.651,205.669,205.65,205.653,61300000.0
2006-03-06 23:29:00,205.666,205.678,205.659,205.659,18300000.0
2006-03-06 23:30:00,205.685,205.685,205.665,205.67,38500000.0
2006-03-06 23:31:00,205.671,205.699,205.668,205.699,37400000.0
2006-03-06 23:32:00,205.713,205.713,205.679,205.685,60200000.0
2006-03-06 23:33:00,205.695,205.702,205.692,205.7,64599999.0
2006-03-06 23:34:00,205.71,205.715,205.696,205.705,81300000.0
2006-03-06 23:35:00,205.714,205.725,205.708,205.709,65300000.0
2006-03-06 23:36:00,205.716,205.724,205.705,205.713,42300000.0
2006-03-06 23:37:00,205.714,205.733,205.71,205.71,28300000.0
2006-03-06 23:38:00,205.707,205.707,205.683,205.699,54200000.0
2006-03-06 23:39:00,205.697,205.697,205.659,205.666,46999999.0
2006-03-06 23:40:00,205.668,205.688,205.668,205.683,47000000.0
2006-03-06 23:41:00,205.692,205.694,205.678,205.687,51800000.0
2006-03-06 23:42:00,205.675,205.712,205.675,205.712,41000001.0
2006-03-06 23:43:00,205.71,205.725,205.701,205.713,56700000.0
2006-03-06 23:44:00,205.7,205.71,205.695,205.7,35600000.0
2006-03-06 23:45:00,205.707,205.708,205.697,205.697,87899999.0
2006-03-06 23:46:00,205.696,205.706,205.692,205.702,55900000.0
2006-03-06 23:47:00,205.714,205.714,205.694,205.697,44400000.0
2006-03-06 23:48:00,205.697,205.712,205.693,205.712,27600000.0
2006-03-06 23:49:00,205.7,205.7,205.666,205.699,99600000.0
2006-03-06 23:50:00,205.691,205.691,205.667,205.68,24700000.0
2006-03-06 23:51:00,205.691,205.71,205.687,205.71,34900000.0
2006-03-06 23:52:00,205.707,205.71,205.697,205.706,52100001.0
2006-03-06 23:53:00,205.71,205.71,205.68,205.68,98199998.0
2006-03-06 23:54:00,205.685,205.699,205.67,205.683,25300000.0
2006-03-06 23:55:00,205.693,205.707,205.693,205.693,29900000.0
2006-03-06 23:56:00,205.712,205.731,205.707,205.716,39400000.0
2006-03-06 23:57:00,205.712,205.746,205.712,205.746,79299999.0
2006-03-06 23:58:00,205.761,205.768,205.75,205.763,101400000.0
2006-03-06 23:59:00,205.777,205.777,205.76,205.76,16700000.0
2006-03-07 00:00:00,205.778,205.806,205.74,205.747,35600000.0
2006-03-07 00:01:00,205.758,205.819,205.736,205.786,23700000.0
2006-03-07 00:02:00,205.802,205.819,205.756,205.78,59899999.0
2006-03-07 00:03:00,205.791,205.791,205.769,205.784,67000001.0
2006-03-07 00:04:00,205.779,205.793,205.717,205.738,76800001.0
2006-03-07 00:05:00,205.76,205.793,205.76,205.793,40700000.0
2006-03-07 00:06:00,205.791,205.801,205.773,205.792,48500000.0
2006-03-07 00:07:00,205.804,205.828,205.769,205.792,20600000.0
2006-03-07 00:08:00,205.802,205.816,205.762,205.772,44700000.0
2006-03-07 00:09:00,205.791,205.796,205.747,205.761,13900000.0
2006-03-07 00:10:00,205.794,205.81,205.763,205.786,105699999.0
2006-03-07 00:11:00,205.771,205.825,205.76,205.818,38200000.0
2006-03-07 00:12:00,205.799,205.809,205.772,205.801,83100000.0
2006-03-07 00:13:00,205.756,205.8,205.742,205.8,49400000.0
2006-03-07 00:14:00,205.835,205.835,205.781,205.786,45200000.0
2006-03-07 00:15:00,205.76,205.828,205.752,205.794,66499999.0
2006-03-07 00:16:00,205.81,205.865,205.79,205.79,70300000.0
2006-03-07 00:17:00,205.773,205.839,205.755,205.839,42700000.0
2006-03-07 00:18:00,205.758,205.837,205.742,205.802,58400000.0
2006-03-07 00:19:00,205.811,205.823,205.781,205.811,76500001.0
2006-03-07 00:20:00,205.802,205.822,205.766,205.785,84700001.0
2006-03-07 00:21:00,205.764,205.796,205.746,205.785,44400001.0
2006-03-07 00:22:00,205.792,205.824,205.756,205.786,59400000.0
2006-03-07 00:23:00,205.747,205.818,205.733,205.818,46600000.0
2006-03-07 00:24:00,205.783,205.85,205.774,205.834,39900000.0
2006-03-07 00:25:00,205.854,205.862,205.816,205.836,35600000.0
2006-03-07 00:26:00,205.82,205.844,205.794,205.794,45600000.0
2006-03-07 00:27:00,205.785,205.801,205.782,205.789,60800000.0
2006-03-07 00:28:00,205.788,205.813,205.781,205.813,56300000.0
2006-03-07 00:29:00,205.814,205.814,205.793,205.801,77000000.0
2006-03-07 00:30:00,205.786,205.791,205.777,205.791,14700000.0
2006-03-07 00:31:00,205.802,205.816,205.802,205.809,51499999.0
2006-03-07 00:32:00,205.813,205.827,205.813,205.827,25100000.0
2006-03-07 00:33:00,205.822,205.822,205.785,205.785,27400000.0
2006-03-07 00:34:00,205.789,205.791,205.789,205.791,7200000.0
2006-03-07 00:35:00,205.785,205.802,205.784,205.784,93999999.0
2006-03-07 00:36:00,205.763,205.763,205.738,205.738,25100000.0
2006-03-07 00:37:00,205.737,205.737,205.725,205.725,40100000.0
2006-03-07 00:38:00,205.722,205.722,205.706,205.71,31500000.0
2006-03-07 00:39:00,205.703,205.737,205.69,205.735,27600000.0
2006-03-07 00:40:00,205.742,205.742,205.717,205.735,35200000.0
2006-03-07 00:41:00,205.734,205.734,205.719,205.725,44600000.0
2006-03-07 00:42:00,205.723,205.74,205.713,205.725,45400000.0
2006-03-07 00:43:00,205.723,205.723,205.691,205.691,20800000.0
2006-03-07 00:44:00,205.697,205.697,205.662,205.688,40800000.0
2006-03-07 00:45:00,205.691,205.715,205.686,205.715,26700000.0
2006-03-07 00:46:00,205.713,205.736,205.713,205.736,96300000.0
2006-03-07 00:47:00,205.756,205.774,205.747,205.747,46000000.0
2006-03-07 00:48:00,205.758,205.801,205.758,205.801,48200000.0
2006-03-07 00:49:00,205.799,205.805,205.744,205.744,39800000.0
2006-03-07 00:50:00,205.753,205.753,205.71,205.732,22500000.0
2006-03-07 00:51:00,205.731,205.731,205.702,205.728,71900000.0
2006-03-07 00:52:00,205.752,205.753,205.733,205.743,49300001.0
2006-03-07 00:53:00,205.742,205.743,205.697,205.706,66900001.0
2006-03-07 00:54:00,205.669,205.68,205.644,205.644,29500000.0
2006-03-07 00:55:00,205.633,205.645,205.615,205.615,81199999.0
2006-03-07 00:56:00,205.605,205.641,205.601,205.621,51700000.0
2006-03-07 00:57:00,205.618,205.682,205.601,205.682,59500000.0
2006-03-07 00:58:00,205.661,205.664,205.627,205.636,58099999.0
2006-03-07 00:59:00,205.64,205.651,205.635,205.636,48100000.0
2006-03-07 01:00:00,205.635,205.635,205.61,205.618,24300000.0
2006-03-07 01:01:00,205.623,205.648,205.623,205.648,64300000.0
2006-03-07 01:02:00,205.665,205.69,205.661,205.69,42900000.0
2006-03-07 01:03:00,205.683,205.7,205.683,205.698,17500000.0
2006-03-07 01:04:00,205.682,205.707,205.682,205.687,84700000.0
2006-03-07 01:05:00,205.69,205.696,205.675,205.696,17400000.0
2006-03-07 01:06:00,205.697,205.697,205.642,205.643,39000000.0
2006-03-07 01:07:00,205.661,205.674,205.661,205.661,45100000.0
2006-03-07 01:08:00,205.67,205.679,205.67,205.672,53200000.0
2006-03-07 01:09:00,205.677,205.679,205.66,205.66,44500001.0
2006-03-07 01:10:00,205.657,205.664,205.65,205.653,25500000.0
2006-03-07 01:11:00,205.647,205.647,205.596,205.617,63799999.0
2006-03-07 01:12:00,205.617,205.617,205.588,205.607,67100001.0
2006-03-07 01:13:00,205.627,205.645,205.627,205.63,44400000.0
2006-03-07 01:14:00,205.62,205.632,205.605,205.605,67100000.0
2006-03-07 01:15:00,205.621,205.637,205.621,205.637,14400000.0
2006-03-07 01:16:00,205.633,205.654,205.633,205.652,89499998.0
2006-03-07 01:17:00,205.653,205.662,205.632,205.662,33100000.0
2006-03-07 01:18:00,205.675,205.675,205.665,205.67,32100000.0
2006-03-07 01:19:00,205.67,205.683,205.66,205.675,43300000.0
2006-03-07 01:20:00,205.68,205.68,205.667,205.67,46700000.0
2006-03-07 01:21:00,205.67,205.674,205.651,205.665,62300000.0
2006-03-07 01:22:00,205.677,205.687,205.67,205.673,77299999.0
2006-03-07 01:23:00,205.664,205.673,205.664,205.668,37300000.0
2006-03-07 01:24:00,205.674,205.677,205.658,205.669,71500000.0
2006-03-07 01:25:00,205.652,205.654,205.631,205.631,61299999.0
2006-03-07 01:26:00,205.637,205.651,205.63,205.63,39400000.0
2006-03-07 01:27:00,205.63,205.64,205.625,205.625,35600000.0
2006-03-07 01:28:00,205.625,205.632,205.625,205.632,26400000.0
2006-03-07 01:29:00,205.632,205.634,205.598,205.622,90000001.0
2006-03-07 01:30:00,205.618,205.653,205.612,205.632,37300000.0
2006-03-07 01:31:00,205.605,205.605,205.549,205.549,55300000.0
2006-03-07 01:32:00,205.555,205.56,205.545,205.55,36700000.0
2006-03-07 01:33:00,205.545,205.555,205.54,205.55,59000000.0
2006-03-07 01:34:00,205.56,205.56,205.545,205.545,53800000.0
2006-03-07 01:35:00,205.577,205.648,205.577,205.628,66499999.0
2006-03-07 01:36:00,205.633,205.653,205.633,205.635,53200000.0
2006-03-07 01:37:00,205.635,205.635,205.617,205.631,49100000.0
2006-03-07 01:38:00,205.602,205.647,205.602,205.644,48600000.0
2006-03-07 01:39:00,205.65,205.666,205.64,205.655,72000001.0
2006-03-07 01:40:00,205.668,205.721,205.668,205.704,55200000.0
2006-03-07 01:41:00,205.74,205.808,205.74,205.792,20700000.0
2006-03-07 01:42:00,205.809,205.809,205.787,205.787,43000000.0
2006-03-07 01:43:00,205.743,205.743,205.686,205.697,47400000.0
2006-03-07 01:44:00,205.692,205.713,205.687,205.699,33600000.0
2006-03-07 01:45:00,205.707,205.713,205.642,205.686,31700000.0
2006-03-07 01:46:00,205.701,205.718,205.667,205.717,77600000.0
2006-03-07 01:47:00,205.715,205.76,205.715,205.751,55000001.0
2006-03-07 01:48:00,205.755,205.77,205.747,205.77,26200000.0
2006-03-07 01:49:00,205.796,205.832,205.796,205.817,26200000.0
2006-03-07 01:50:00,205.815,205.815,205.794,205.805,97000000.0
2006-03-07 01:51:00,205.768,205.768,205.732,205.734,67300000.0
2006-03-07 01:52:00,205.73,205.775,205.73,205.767,23900000.0
2006-03-07 01:53:00,205.76,205.787,205.749,205.757,49299999.0
2006-03-07 01:54:00,205.759,205.759,205.732,205.732,40100000.0
2006-03-07 01:55:00,205.733,205.742,205.725,205.725,46000000.0
2006-03-07 01:56:00,205.731,205.741,205.729,205.734,58199999.0
2006-03-07 01:57:00,205.745,205.745,205.715,205.739,32800000.0
2006-03-07 01:58:00,205.74,205.74,205.733,205.733,19800000.0
2006-03-07 01:59:00,205.744,205.752,205.724,205.725,59300000.0
2006-03-07 02:00:00,205.712,205.723,205.708,205.708,20300000.0
2006-03-07 02:01:00,205.69,205.705,205.676,205.676,37399999.0
2006-03-07 02:02:00,205.676,205.696,205.653,205.653,37800000.0
2006-03-07 02:03:00,205.657,205.657,205.613,205.613,30000000.0
2006-03-07 02:04:00,205.607,205.607,205.562,205.562,47700000.0
2006-03-07 02:05:00,205.553,205.603,205.553,205.595,41900000.0
2006-03-07 02:06:00,205.588,205.595,205.551,205.551,31300000.0
2006-03-07 02:07:00,205.551,205.574,205.549,205.562,69800000.0
2006-03-07 02:08:00,205.565,205.578,205.559,205.576,54200000.0
2006-03-07 02:09:00,205.576,205.577,205.569,205.569,28000000.0
2006-03-07 02:10:00,205.572,205.599,205.56,205.599,34600000.0
2006-03-07 02:11:00,205.605,205.65,205.605,205.65,52100000.0
2006-03-07 02:12:00,205.64,205.64,205.615,205.633,64200001.0
2006-03-07 02:13:00,205.613,205.617,205.594,205.608,43499999.0
2006-03-07 02:14:00,205.611,205.621,205.588,205.608,31900000.0
2006-03-07 02:15:00,205.605,205.634,205.605,205.611,46400000.0
2006-03-07 02:16:00,205.614,205.64,205.614,205.635,52700000.0
2006-03-07 02:17:00,205.637,205.64,205.62,205.622,58200000.0
2006-03-07 02:18:00,205.606,205.639,205.606,205.625,25100000.0
2006-03-07 02:19:00,205.612,205.627,205.59,205.59,63300000.0
2006-03-07 02:20:00,205.592,205.625,205.592,205.625,32300000.0
2006-03-07 02:21:00,205.641,205.65,205.626,205.644,44399999.0
2006-03-07 02:22:00,205.634,205.645,205.627,205.627,59400000.0
2006-03-07 02:23:00,205.63,205.639,205.615,205.628,63600000.0
2006-03-07 02:24:00,205.624,205.639,205.624,205.63,85400001.0
2006-03-07 02:25:00,205.633,205.633,205.595,205.601,28900000.0
2006-03-07 02:26:00,205.608,205.632,205.606,205.606,54800000.0
2006-03-07 02:27:00,205.605,205.615,205.588,205.6,33600000.0
2006-03-07 02:28:00,205.604,205.621,205.587,205.587,26800000.0
2006-03-07 02:29:00,205.595,205.6,205.584,205.587,61400000.0
2006-03-07 02:30:00,205.588,205.601,205.576,205.578,50000000.0
2006-03-07 02:31:00,205.596,205.596,205.571,205.575,60600000.0
2006-03-07 02:32:00,205.573,205.607,205.573,205.585,38000000.0
2006-03-07 02:33:00,205.574,205.59,205.573,205.586,63300000.0
2006-03-07 02:34:00,205.574,205.597,205.568,205.585,28400000.0
2006-03-07 02:35:00,205.569,205.569,205.531,205.55,50000000.0
2006-03-07 02:36:00,205.534,205.534,205.5,205.515,47700001.0
2006-03-07 02:37:00,205.515,205.527,205.5,205.527,82999998.0
2006-03-07 02:38:00,205.518,205.535,205.516,205.532,74799999.0
2006-03-07 02:39:00,205.54,205.557,205.525,205.557,60800001.0
2006-03-07 02:40:00,205.564,205.564,205.537,205.542,37100000.0
2006-03-07 02:41:00,205.568,205.568,205.542,205.542,74300000.0
2006-03-07 02:42:00,205.546,205.624,205.546,205.597,34400000.0
2006-03-07 02:43:00,205.612,205.618,205.566,205.574,50000000.0
2006-03-07 02:44:00,205.56,205.579,205.542,205.562,32700000.0
2006-03-07 02:45:00,205.551,205.565,205.528,205.532,62100000.0
2006-03-07 02:46:00,205.536,205.558,205.514,205.539,41400001.0
2006-03-07 02:47:00,205.554,205.569,205.554,205.565,44700000.0
2006-03-07 02:48:00,205.575,205.584,205.556,205.557,27300000.0
2006-03-07 02:49:00,205.545,205.545,205.498,205.498,33900000.0
2006-03-07 02:50:00,205.477,205.477,205.439,205.439,44400000.0
2006-03-07 02:51:00,205.434,205.458,205.402,205.458,37900000.0
2006-03-07 02:52:00,205.436,205.436,205.381,205.393,63900000.0
2006-03-07 02:53:00,205.366,205.385,205.342,205.377,47500000.0
2006-03-07 02:54:00,205.385,205.408,205.382,205.408,71300000.0
2006-03-07 02:55:00,205.392,205.428,205.392,205.428,25000000.0
2006-03-07 02:56:00,205.423,205.485,205.423,205.472,31700000.0
2006-03-07 02:57:00,205.468,205.474,205.429,205.474,32800000.0
2006-03-07 02:58:00,205.478,205.491,205.445,205.491,27600000.0
2006-03-07 02:59:00,205.488,205.526,205.473,205.526,55200000.0
2006-03-07 03:00:00,205.518,205.518,205.48,205.48,45100000.0
2006-03-07 03:01:00,205.504,205.52,205.504,205.513,20600000.0
2006-03-07 03:02:00,205.517,205.518,205.492,205.492,74300000.0
2006-03-07 03:03:00,205.507,205.513,205.467,205.467,26500000.0
2006-03-07 03:04:00,205.464,205.506,205.462,205.506,92800000.0
2006-03-07 03:05:00,205.527,205.566,205.527,205.553,35900000.0
2006-03-07 03:06:00,205.564,205.588,205.564,205.573,53900000.0
2006-03-07 03:07:00,205.531,205.531,205.493,205.499,55799999.0
2006-03-07 03:08:00,205.517,205.517,205.477,205.484,39700000.0
2006-03-07 03:09:00,205.481,205.481,205.453,205.465,68400000.0
2006-03-07 03:10:00,205.448,205.481,205.439,205.467,93300001.0
2006-03-07 03:11:00,205.478,205.509,205.469,205.469,80600000.0
2006-03-07 03:12:00,205.491,205.491,205.477,205.491,35900000.0
2006-03-07 03:13:00,205.507,205.508,205.493,205.504,62800000.0
2006-03-07 03:14:00,205.507,205.507,205.469,205.473,44200000.0
2006-03-07 03:15:00,205.465,205.481,205.455,205.481,35300000.0
2006-03-07 03:16:00,205.489,205.491,205.481,205.483,19200000.0
2006-03-07 03:17:00,205.479,205.491,205.463,205.473,60600000.0
2006-03-07 03:18:00,205.492,205.492,205.478,205.478,28200000.0
2006-03-07 03:19:00,205.478,205.522,205.478,205.5,28600000.0
2006-03-07 03:20:00,205.488,205.502,205.479,205.488,69900001.0
2006-03-07 03:21:00,205.498,205.502,205.472,205.5,48000000.0
2006-03-07 03:22:00,205.495,205.5,205.461,205.495,76899999.0
2006-03-07 03:23:00,205.517,205.524,205.498,205.516,61300000.0
2006-03-07 03:24:00,205.527,205.53,205.505,205.528,60900000.0
2006-03-07 03:25:00,205.51,205.51,205.49,205.506,20100000.0
2006-03-07 03:26:00,205.498,205.503,205.49,205.503,40400000.0
2006-03-07 03:27:00,205.494,205.509,205.49,205.507,29200000.0
2006-03-07 03:28:00,205.514,205.525,205.501,205.525,51800000.0
2006-03-07 03:29:00,205.533,205.533,205.52,205.52,52800001.0
2006-03-07 03:30:00,205.505,205.529,205.505,205.517,61900000.0
2006-03-07 03:31:00,205.54,205.549,205.523,205.523,48800000.0
2006-03-07 03:32:00,205.512,205.512,205.501,205.508,64200000.0
2006-03-07 03:33:00,205.502,205.502,205.486,205.5,32700000.0
2006-03-07 03:34:00,205.494,205.5,205.475,205.475,50200000.0
2006-03-07 03:35:00,205.472,205.495,205.462,205.472,32400000.0
2006-03-07 03:36:00,205.481,205.492,205.466,205.466,40000000.0
2006-03-07 03:37:00,205.477,205.477,205.453,205.453,65600000.0
2006-03-07 03:38:00,205.462,205.474,205.459,205.474,42200000.0
2006-03-07 03:39:00,205.469,205.507,205.467,205.507,43700000.0
2006-03-07 03:40:00,205.49,205.49,205.453,205.46,48200000.0
2006-03-07 03:41:00,205.448,205.448,205.389,205.397,58900000.0
2006-03-07 03:42:00,205.391,205.408,205.381,205.402,77699999.0
2006-03-07 03:43:00,205.411,205.429,205.408,205.413,61000000.0
2006-03-07 03:44:00,205.425,205.45,205.425,205.443,56100000.0
2006-03-07 03:45:00,205.432,205.468,205.432,205.46,73000000.0
2006-03-07 03:46:00,205.438,205.46,205.438,205.441,42100000.0
2006-03-07 03:47:00,205.458,205.494,205.456,205.492,39000000.0
2006-03-07 03:48:00,205.486,205.494,205.48,205.493,26600000.0
2006-03-07 03:49:00,205.48,205.499,205.48,205.499,38399999.0
2006-03-07 03:50:00,205.491,205.496,205.486,205.496,39500000.0
2006-03-07 03:51:00,205.498,205.5,205.47,205.47,51899999.0
2006-03-07 03:52:00,205.48,205.507,205.48,205.507,67200000.0
2006-03-07 03:53:00,205.518,205.537,205.518,205.535,16700000.0
2006-03-07 03:54:00,205.529,205.529,205.515,205.529,10200000.0
2006-03-07 03:55:00,205.523,205.523,205.466,205.473,52200000.0
2006-03-07 03:56:00,205.457,205.492,205.457,205.48,49000000.0
2006-03-07 03:57:00,205.472,205.496,205.469,205.489,36400000.0
2006-03-07 03:58:00,205.489,205.493,205.477,205.487,53499999.0
2006-03-07 03:59:00,205.483,205.483,205.469,205.473,19300000.0
2006-03-07 04:00:00,205.463,205.463,205.454,205.46,25200000.0
2006-03-07 04:01:00,205.46,205.465,205.455,205.455,35500000.0
2006-03-07 04:02:00,205.452,205.468,205.437,205.437,69300000.0
2006-03-07 04:03:00,205.449,205.451,205.428,205.428,68000002.0
2006-03-07 04:04:00,205.416,205.442,205.41,205.424,50899999.0
2006-03-07 04:05:00,205.418,205.43,205.41,205.42,57000000.0
2006-03-07 04:06:00,205.433,205.466,205.432,205.466,47100000.0
2006-03-07 04:07:00,205.463,205.469,205.455,205.455,42899999.0
2006-03-07 04:08:00,205.478,205.478,205.458,205.471,110000002.0
2006-03-07 04:09:00,205.464,205.475,205.463,205.463,43800000.0
2006-03-07 04:10:00,205.471,205.489,205.461,205.469,41000000.0
2006-03-07 04:11:00,205.47,205.483,205.468,205.482,55500000.0
2006-03-07 04:12:00,205.47,205.496,205.464,205.468,79299999.0
2006-03-07 04:13:00,205.473,205.482,205.467,205.467,33100000.0
2006-03-07 04:14:00,205.449,205.471,205.449,205.471,40700000.0
2006-03-07 04:15:00,205.481,205.491,205.455,205.463,62400000.0
2006-03-07 04:16:00,205.431,205.431,205.416,205.422,51000000.0
2006-03-07 04:17:00,205.418,205.42,205.397,205.414,51400000.0
2006-03-07 04:18:00,205.427,205.441,205.423,205.423,86900001.0
2006-03-07 04:19:00,205.443,205.456,205.443,205.456,69799999.0
2006-03-07 04:20:00,205.442,205.442,205.423,205.43,45300000.0
2006-03-07 04:21:00,205.431,205.431,205.421,205.424,21000000.0
2006-03-07 04:22:00,205.415,205.42,205.406,205.407,41700000.0
2006-03-07 04:23:00,205.413,205.415,205.396,205.415,44200000.0
2006-03-07 04:24:00,205.417,205.417,205.389,205.402,78500000.0
2006-03-07 04:25:00,205.385,205.399,205.384,205.384,45700000.0
2006-03-07 04:26:00,205.383,205.395,205.371,205.395,27200000.0
2006-03-07 04:27:00,205.391,205.419,205.391,205.403,37600000.0
2006-03-07 04:28:00,205.403,205.421,205.403,205.413,40200001.0
2006-03-07 04:29:00,205.421,205.421,205.404,205.404,18600000.0
2006-03-07 04:30:00,205.405,205.405,205.395,205.402,29000000.0
2006-03-07 04:31:00,205.406,205.406,205.387,205.387,60600001.0
2006-03-07 04:32:00,205.381,205.407,205.38,205.403,52999999.0
2006-03-07 04:33:00,205.385,205.393,205.371,205.393,49300000.0
2006-03-07 04:34:00,205.394,205.406,205.385,205.385,38200000.0
2006-03-07 04:35:00,205.375,205.414,205.375,205.401,37100000.0
2006-03-07 04:36:00,205.425,205.425,205.403,205.425,63700001.0
2006-03-07 04:37:00,205.415,205.452,205.408,205.427,51400000.0
2006-03-07 04:38:00,205.422,205.423,205.365,205.365,38100000.0
2006-03-07 04:39:00,205.364,205.382,205.364,205.374,45500000.0
2006-03-07 04:40:00,205.371,205.385,205.364,205.364,50100000.0
2006-03-07 04:41:00,205.36,205.372,205.351,205.372,48600000.0
2006-03-07 04:42:00,205.378,205.403,205.376,205.376,88400001.0
2006-03-07 04:43:00,205.388,205.388,205.369,205.375,34600000.0
2006-03-07 04:44:00,205.394,205.399,205.384,205.385,59100000.0
2006-03-07 04:45:00,205.37,205.385,205.37,205.38,81200000.0
2006-03-07 04:46:00,205.383,205.394,205.381,205.381,32800000.0
2006-03-07 04:47:00,205.392,205.399,205.387,205.391,66100000.0
2006-03-07 04:48:00,205.384,205.384,205.305,205.305,37500000.0
2006-03-07 04:49:00,205.295,205.323,205.293,205.32,22700000.0
2006-03-07 04:50:00,205.332,205.337,205.318,205.322,44300000.0
2006-03-07 04:51:00,205.329,205.351,205.313,205.324,33000000.0
2006-03-07 04:52:00,205.332,205.338,205.293,205.318,40200000.0
2006-03-07 04:53:00,205.348,205.358,205.336,205.353,80600000.0
2006-03-07 04:54:00,205.365,205.416,205.358,205.416,44400000.0
2006-03-07 04:55:00,205.415,205.431,205.411,205.418,53300001.0
2006-03-07 04:56:00,205.419,205.43,205.407,205.418,46900000.0
2006-03-07 04:57:00,205.422,205.427,205.404,205.427,39800000.0
2006-03-07 04:58:00,205.43,205.445,205.387,205.395,28100000.0
2006-03-07 04:59:00,205.412,205.419,205.394,205.419,56500000.0
2006-03-07 05:00:00,205.426,205.429,205.408,205.411,51000000.0
2006-03-07 05:01:00,205.397,205.397,205.383,205.383,48500000.0
2006-03-07 05:02:00,205.356,205.381,205.342,205.354,41900000.0
2006-03-07 05:03:00,205.343,205.343,205.326,205.337,20900000.0
2006-03-07 05:04:00,205.327,205.35,205.311,205.329,46600000.0
2006-03-07 05:05:00,205.311,205.311,205.272,205.277,46900000.0
2006-03-07 05:06:00,205.254,205.266,205.219,205.219,58700000.0
2006-03-07 05:07:00,205.228,205.228,205.216,205.228,52100000.0
2006-03-07 05:08:00,205.237,205.299,205.237,205.272,92500001.0
2006-03-07 05:09:00,205.27,205.3,205.27,205.3,57900001.0
2006-03-07 05:10:00,205.303,205.303,205.279,205.28,73000001.0
2006-03-07 05:11:00,205.279,205.304,205.268,205.299,41300000.0
2006-03-07 05:12:00,205.293,205.299,205.284,205.29,17900000.0
2006-03-07 05:13:00,205.278,205.295,205.264,205.269,61000000.0
2006-03-07 05:14:00,205.279,205.29,205.269,205.276,88900000.0
2006-03-07 05:15:00,205.263,205.263,205.249,205.256,32700000.0
2006-03-07 05:16:00,205.27,205.286,205.267,205.285,31500000.0
2006-03-07 05:17:00,205.273,205.274,205.256,205.27,63000001.0
2006-03-07 05:18:00,205.27,205.27,205.253,205.259,96700000.0
2006-03-07 05:19:00,205.27,205.285,205.267,205.267,51400000.0
2006-03-07 05:20:00,205.28,205.28,205.27,205.273,28800000.0
2006-03-07 05:21:00,205.267,205.272,205.236,205.236,54900001.0
2006-03-07 05:22:00,205.252,205.277,205.252,205.263,31000000.0
2006-03-07 05:23:00,205.269,205.269,205.237,205.237,95600000.0
2006-03-07 05:24:00,205.238,205.252,205.222,205.24,61200000.0
2006-03-07 05:25:00,205.249,205.25,205.241,205.248,85699999.0
2006-03-07 05:26:00,205.233,205.266,205.221,205.266,40400000.0
2006-03-07 05:27:00,205.269,205.269,205.234,205.243,72700001.0
2006-03-07 05:28:00,205.241,205.259,205.23,205.255,62400000.0
2006-03-07 05:29:00,205.252,205.273,205.249,205.273,48300000.0
2006-03-07 05:30:00,205.276,205.278,205.256,205.258,30700000.0
2006-03-07 05:31:00,205.248,205.248,205.235,205.235,20600000.0
2006-03-07 05:32:00,205.263,205.281,205.259,205.265,77800000.0
2006-03-07 05:33:00,205.263,205.288,205.261,205.265,38699999.0
2006-03-07 05:34:00,205.268,205.286,205.268,205.273,29700000.0
2006-03-07 05:35:00,205.283,205.286,205.266,205.285,82900000.0
2006-03-07 05:36:00,205.281,205.292,205.271,205.279,61800000.0
2006-03-07 05:37:00,205.281,205.281,205.256,205.278,28000000.0
2006-03-07 05:38:00,205.281,205.292,205.276,205.279,38600000.0
2006-03-07 05:39:00,205.27,205.275,205.268,205.268,27000000.0
2006-03-07 05:40:00,205.269,205.269,205.261,205.265,24400000.0
2006-03-07 05:41:00,205.263,205.263,205.241,205.257,53500000.0
2006-03-07 05:42:00,205.235,205.235,205.235,205.235,4400000.0
2006-03-07 05:43:00,205.249,205.278,205.249,205.265,59800000.0
2006-03-07 05:44:00,205.27,205.27,205.232,205.244,52099999.0
2006-03-07 05:45:00,205.237,205.237,205.211,205.211,55400001.0
2006-03-07 05:46:00,205.202,205.226,205.202,205.21,88500001.0
2006-03-07 05:47:00,205.219,205.229,205.206,205.206,37400000.0
2006-03-07 05:48:00,205.2,205.2,205.168,205.195,21200000.0
2006-03-07 05:49:00,205.191,205.191,205.173,205.177,80400000.0
2006-03-07 05:50:00,205.16,205.177,205.159,205.159,91900000.0
2006-03-07 05:51:00,205.156,205.158,205.134,205.134,37900000.0
2006-03-07 05:52:00,205.156,205.156,205.129,205.15,59800000.0
2006-03-07 05:53:00,205.138,205.155,205.135,205.155,47800000.0
2006-03-07 05:54:00,205.148,205.148,205.117,205.133,31300000.0
2006-03-07 05:55:00,205.119,205.14,205.106,205.106,45600000.0
2006-03-07 05:56:00,205.097,205.1,205.063,205.067,63399999.0
2006-03-07 05:57:00,205.074,205.074,205.038,205.049,40600000.0
2006-03-07 05:58:00,205.07,205.078,205.066,205.077,42300000.0
2006-03-07 05:59:00,205.075,205.075,205.058,205.065,92600001.0
2006-03-07 06:00:00,205.059,205.096,205.059,205.082,32300000.0
2006-03-07 06:01:00,205.094,205.106,205.078,205.097,50600001.0
2006-03-07 06:02:00,205.11,205.118,205.104,205.108,37000000.0
2006-03-07 06:03:00,205.085,205.106,205.085,205.096,51600000.0
2006-03-07 06:04:00,205.097,205.116,205.095,205.108,65100000.0
2006-03-07 06:05:00,205.108,205.112,205.088,205.102,35900000.0
2006-03-07 06:06:00,205.103,205.123,205.092,205.099,128000002.0
2006-03-07 06:07:00,205.113,205.116,205.094,205.094,72000000.0
2006-03-07 06:08:00,205.094,205.094,205.078,205.092,18700000.0
2006-03-07 06:09:00,205.088,205.108,205.088,205.094,47700000.0
2006-03-07 06:10:00,205.088,205.102,205.077,205.085,19600000.0
2006-03-07 06:11:00,205.081,205.09,205.071,205.09,42100000.0
2006-03-07 06:12:00,205.1,205.15,205.1,205.143,36900000.0
2006-03-07 06:13:00,205.138,205.163,205.138,205.157,52600000.0
2006-03-07 06:14:00,205.159,205.179,205.157,205.176,49300000.0
2006-03-07 06:15:00,205.174,205.174,205.156,205.163,41400000.0
2006-03-07 06:16:00,205.162,205.169,205.162,205.169,19900000.0
2006-03-07 06:17:00,205.17,205.17,205.151,205.153,59700000.0
2006-03-07 06:18:00,205.141,205.162,205.141,205.155,36600000.0
2006-03-07 06:19:00,205.17,205.17,205.148,205.155,66600000.0
2006-03-07 06:20:00,205.163,205.163,205.142,205.15,57000001.0
2006-03-07 06:21:00,205.15,205.167,205.15,205.16,47100000.0
2006-03-07 06:22:00,205.162,205.174,205.162,205.163,52199999.0
2006-03-07 06:23:00,205.194,205.199,205.188,205.198,58899999.0
2006-03-07 06:24:00,205.194,205.215,205.176,205.188,19100000.0
2006-03-07 06:25:00,205.183,205.194,205.179,205.187,44099999.0
2006-03-07 06:26:00,205.186,205.217,205.186,205.217,54900000.0
2006-03-07 06:27:00,205.207,205.237,205.207,205.225,72499999.0
2006-03-07 06:28:00,205.211,205.22,205.188,205.22,52300000.0
2006-03-07 06:29:00,205.223,205.223,205.185,205.205,69000000.0
2006-03-07 06:30:00,205.199,205.203,205.196,205.196,42000000.0
2006-03-07 06:31:00,205.197,205.197,205.179,205.197,69500000.0
2006-03-07 06:32:00,205.181,205.203,205.181,205.195,35599999.0
2006-03-07 06:33:00,205.197,205.202,205.186,205.196,38200000.0
2006-03-07 06:34:00,205.2,205.218,205.19,205.218,47800000.0
2006-03-07 06:35:00,205.214,205.226,205.211,205.213,57799999.0
2006-03-07 06:36:00,205.219,205.241,205.212,205.241,57900001.0
2006-03-07 06:37:00,205.238,205.27,205.226,205.243,56500000.0
2006-03-07 06:38:00,205.252,205.259,205.238,205.238,29900000.0
2006-03-07 06:39:00,205.233,205.242,205.231,205.238,56599999.0
2006-03-07 06:40:00,205.229,205.23,205.203,205.209,44100000.0
2006-03-07 06:41:00,205.217,205.23,205.185,205.194,54600000.0
2006-03-07 06:42:00,205.193,205.218,205.193,205.216,72300000.0
2006-03-07 06:43:00,205.219,205.234,205.215,205.227,26900000.0
2006-03-07 06:44:00,205.235,205.244,205.234,205.244,34700000.0
2006-03-07 06:45:00,205.242,205.25,205.225,205.25,59100000.0
2006-03-07 06:46:00,205.239,205.256,205.232,205.248,63100000.0
2006-03-07 06:47:00,205.242,205.248,205.186,205.186,30700000.0
2006-03-07 06:48:00,205.164,205.164,205.137,205.158,50600000.0
2006-03-07 06:49:00,205.139,205.16,205.139,205.155,38300000.0
2006-03-07 06:50:00,205.149,205.165,205.138,205.165,50400000.0
2006-03-07 06:51:00,205.2,205.2,205.156,205.163,82000000.0
2006-03-07 06:52:00,205.164,205.187,205.164,205.178,45700000.0
2006-03-07 06:53:00,205.192,205.2,205.149,205.188,70500000.0
2006-03-07 06:54:00,205.179,205.221,205.179,205.221,36300000.0
2006-03-07 06:55:00,205.224,205.272,205.215,205.272,24500000.0
2006-03-07 06:56:00,205.299,205.299,205.27,205.278,54500000.0
2006-03-07 06:57:00,205.308,205.311,205.248,205.248,35700000.0
2006-03-07 06:58:00,205.218,205.255,205.21,205.238,27600000.0
2006-03-07 06:59:00,205.249,205.285,205.245,205.268,42700000.0
2006-03-07 07:00:00,205.26,205.277,205.242,205.242,50400000.0
2006-03-07 07:01:00,205.236,205.272,205.236,205.272,74999998.0
2006-03-07 07:02:00,205.282,205.287,205.241,205.269,20400000.0
2006-03-07 07:03:00,205.265,205.276,205.249,205.276,17700000.0
2006-03-07 07:04:00,205.275,205.288,205.249,205.249,40699999.0
2006-03-07 07:05:00,205.254,205.297,205.254,205.297,57900000.0
2006-03-07 07:06:00,205.3,205.31,205.289,205.289,47600000.0
2006-03-07 07:07:00,205.291,205.307,205.273,205.273,70700000.0
2006-03-07 07:08:00,205.29,205.29,205.242,205.242,52800000.0
2006-03-07 07:09:00,205.233,205.234,205.189,205.189,51400000.0
2006-03-07 07:10:00,205.199,205.232,205.199,205.216,45900000.0
2006-03-07 07:11:00,205.213,205.213,205.177,205.182,36300000.0
2006-03-07 07:12:00,205.187,205.197,205.167,205.189,24300000.0
2006-03-07 07:13:00,205.177,205.202,205.177,205.202,56200000.0
2006-03-07 07:14:00,205.194,205.205,205.172,205.205,43200000.0
2006-03-07 07:15:00,205.208,205.211,205.183,205.183,32900000.0
2006-03-07 07:16:00,205.171,205.189,205.171,205.172,53800000.0
2006-03-07 07:17:00,205.188,205.203,205.176,205.178,39400000.0
2006-03-07 07:18:00,205.179,205.198,205.178,205.179,25800000.0
2006-03-07 07:19:00,205.204,205.238,205.204,205.231,64500000.0
2006-03-07 07:20:00,205.248,205.275,205.233,205.233,44300000.0
2006-03-07 07:21:00,205.209,205.223,205.208,205.216,46300000.0
2006-03-07 07:22:00,205.227,205.234,205.208,205.215,54900001.0
2006-03-07 07:23:00,205.22,205.235,205.203,205.203,32700000.0
2006-03-07 07:24:00,205.203,205.218,205.184,205.205,42000000.0
2006-03-07 07:25:00,205.194,205.194,205.148,205.157,56200000.0
2006-03-07 07:26:00,205.151,205.181,205.132,205.181,42700000.0
2006-03-07 07:27:00,205.183,205.205,205.182,205.2,44400000.0
2006-03-07 07:28:00,205.204,205.209,205.179,205.199,77100000.0
2006-03-07 07:29:00,205.227,205.278,205.219,205.278,44800000.0
2006-03-07 07:30:00,205.268,205.286,205.252,205.26,26500000.0
2006-03-07 07:31:00,205.252,205.272,205.249,205.272,54700000.0
2006-03-07 07:32:00,205.262,205.262,205.218,205.218,48600000.0
2006-03-07 07:33:00,205.203,205.258,205.203,205.243,54900000.0
2006-03-07 07:34:00,205.243,205.254,205.238,205.249,48500000.0
2006-03-07 07:35:00,205.27,205.27,205.233,205.256,28000000.0
2006-03-07 07:36:00,205.273,205.273,205.254,205.265,47800000.0
2006-03-07 07:37:00,205.255,205.255,205.213,205.245,27300000.0
2006-03-07 07:38:00,205.227,205.239,205.227,205.239,24100000.0
2006-03-07 07:39:00,205.242,205.268,205.234,205.259,87800002.0
2006-03-07 07:40:00,205.259,205.261,205.24,205.261,34300000.0
2006-03-07 07:41:00,205.249,205.249,205.225,205.225,45600001.0
2006-03-07 07:42:00,205.21,205.216,205.193,205.216,53599999.0
2006-03-07 07:43:00,205.216,205.239,205.212,205.233,42600000.0
2006-03-07 07:44:00,205.211,205.211,205.157,205.157,36100000.0
2006-03-07 07:45:00,205.156,205.183,205.153,205.163,55500000.0
2006-03-07 07:46:00,205.176,205.225,205.176,205.224,20500000.0
2006-03-07 07:47:00,205.214,205.225,205.197,205.222,74200000.0
2006-03-07 07:48:00,205.217,205.227,205.212,205.224,31400000.0
2006-03-07 07:49:00,205.227,205.237,205.225,205.236,53400000.0
2006-03-07 07:50:00,205.243,205.257,205.239,205.251,59500001.0
2006-03-07 07:51:00,205.264,205.266,205.244,205.264,58400000.0
2006-03-07 07:52:00,205.262,205.3,205.262,205.28,30700000.0
2006-03-07 07:53:00,205.263,205.276,205.247,205.276,65700000.0
2006-03-07 07:54:00,205.271,205.271,205.26,205.271,15200000.0
2006-03-07 07:55:00,205.243,205.289,205.243,205.274,46200000.0
2006-03-07 07:56:00,205.275,205.285,205.265,205.27,44900000.0
2006-03-07 07:57:00,205.272,205.28,205.256,205.263,102100001.0
2006-03-07 07:58:00,205.269,205.279,205.256,205.274,63900000.0
2006-03-07 07:59:00,205.281,205.294,205.281,205.288,35500000.0
2006-03-07 08:00:00,205.293,205.315,205.293,205.31,24800000.0
2006-03-07 08:01:00,205.31,205.31,205.286,205.299,31100000.0
2006-03-07 08:02:00,205.296,205.296,205.256,205.262,49700001.0
2006-03-07 08:03:00,205.247,205.254,205.241,205.246,43900000.0
2006-03-07 08:04:00,205.23,205.24,205.201,205.201,45799999.0
2006-03-07 08:05:00,205.195,205.195,205.178,205.18,48600000.0
2006-03-07 08:06:00,205.176,205.203,205.162,205.203,55900000.0
2006-03-07 08:07:00,205.174,205.202,205.159,205.202,23200000.0
2006-03-07 08:08:00,205.217,205.217,205.188,205.188,40900000.0
2006-03-07 08:09:00,205.198,205.24,205.189,205.237,29800000.0
2006-03-07 08:10:00,205.239,205.239,205.218,205.237,48200000.0
2006-03-07 08:11:00,205.251,205.251,205.21,205.21,25500000.0
2006-03-07 08:12:00,205.211,205.223,205.194,205.214,34400000.0
2006-03-07 08:13:00,205.225,205.226,205.217,205.226,24000000.0
2006-03-07 08:14:00,205.211,205.211,205.187,205.187,24000000.0
2006-03-07 08:15:00,205.182,205.196,205.181,205.188,60100000.0
2006-03-07 08:16:00,205.181,205.194,205.169,205.169,63300000.0
2006-03-07 08:17:00,205.173,205.182,205.167,205.167,44000000.0
2006-03-07 08:18:00,205.154,205.154,205.127,205.127,25600000.0
2006-03-07 08:19:00,205.139,205.182,205.139,205.182,37500000.0
2006-03-07 08:20:00,205.199,205.205,205.195,205.195,64100000.0
2006-03-07 08:21:00,205.2,205.207,205.183,205.185,48500000.0
2006-03-07 08:22:00,205.183,205.215,205.171,205.21,25800000.0
2006-03-07 08:23:00,205.203,205.203,205.18,205.19,57400000.0
2006-03-07 08:24:00,205.201,205.217,205.186,205.217,43700001.0
2006-03-07 08:25:00,205.212,205.227,205.206,205.206,41900000.0
2006-03-07 08:26:00,205.19,205.223,205.189,205.223,32099999.0
2006-03-07 08:27:00,205.228,205.228,205.205,205.205,21500000.0
2006-03-07 08:28:00,205.209,205.219,205.204,205.206,82100000.0
2006-03-07 08:29:00,205.208,205.223,205.189,205.205,38400000.0
2006-03-07 08:30:00,205.198,205.211,205.185,205.21,29300000.0
2006-03-07 08:31:00,205.203,205.203,205.189,205.194,57200000.0
2006-03-07 08:32:00,205.2,205.21,205.184,205.193,32300000.0
2006-03-07 08:33:00,205.188,205.201,205.181,205.187,63200000.0
2006-03-07 08:34:00,205.19,205.19,205.144,205.155,58599999.0
2006-03-07 08:35:00,205.131,205.151,205.122,205.151,38499999.0
2006-03-07 08:36:00,205.157,205.193,205.157,205.19,41500000.0
2006-03-07 08:37:00,205.171,205.181,205.168,205.173,77700000.0
2006-03-07 08:38:00,205.167,205.183,205.135,205.135,81500001.0
2006-03-07 08:39:00,205.14,205.146,205.13,205.13,32700000.0
2006-03-07 08:40:00,205.16,205.175,205.156,205.175,27100000.0
2006-03-07 08:41:00,205.186,205.197,205.186,205.187,50300000.0
2006-03-07 08:42:00,205.199,205.199,205.181,205.196,49100000.0
2006-03-07 08:43:00,205.206,205.207,205.188,205.188,74100001.0
2006-03-07 08:44:00,205.2,205.22,205.198,205.203,48400000.0
2006-03-07 08:45:00,205.192,205.208,205.19,205.194,59200000.0
2006-03-07 08:46:00,205.207,205.223,205.198,205.204,49399999.0
2006-03-07 08:47:00,205.208,205.228,205.208,205.211,35099999.0
2006-03-07 08:48:00,205.216,205.221,205.207,205.218,22000000.0
2006-03-07 08:49:00,205.215,205.228,205.206,205.224,60800001.0
2006-03-07 08:50:00,205.229,205.252,205.219,205.252,49000000.0
2006-03-07 08:51:00,205.247,205.257,205.247,205.249,97499999.0
2006-03-07 08:52:00,205.248,205.267,205.236,205.254,77100002.0
2006-03-07 08:53:00,205.231,205.247,205.227,205.231,24300000.0
2006-03-07 08:54:00,205.215,205.228,205.215,205.223,27200000.0
2006-03-07 08:55:00,205.231,205.245,205.23,205.235,37000000.0
2006-03-07 08:56:00,205.216,205.255,205.216,205.255,28400000.0
2006-03-07 08:57:00,205.252,205.292,205.252,205.292,27300000.0
2006-03-07 08:58:00,205.278,205.324,205.272,205.272,52000000.0
2006-03-07 08:59:00,205.283,205.32,205.274,205.32,59699999.0
2006-03-07 09:00:00,205.32,205.343,205.32,205.334,43800000.0
2006-03-07 09:01:00,205.324,205.336,205.314,205.314,52500001.0
2006-03-07 09:02:00,205.319,205.335,205.3,205.3,45100000.0
2006-03-07 09:03:00,205.294,205.321,205.291,205.321,60900000.0
2006-03-07 09:04:00,205.317,205.348,205.316,205.339,68000001.0
2006-03-07 09:05:00,205.348,205.352,205.34,205.345,85599999.0
2006-03-07 09:06:00,205.333,205.355,205.326,205.344,55600000.0
2006-03-07 09:07:00,205.342,205.353,205.34,205.34,28300000.0
2006-03-07 09:08:00,205.335,205.359,205.335,205.34,27400000.0
2006-03-07 09:09:00,205.344,205.351,205.33,205.33,60000000.0
2006-03-07 09:10:00,205.342,205.342,205.319,205.319,31500000.0
2006-03-07 09:11:00,205.311,205.338,205.311,205.337,68900001.0
2006-03-07 09:12:00,205.337,205.338,205.313,205.334,46400000.0
2006-03-07 09:13:00,205.333,205.347,205.332,205.347,43499999.0
2006-03-07 09:14:00,205.346,205.353,205.329,205.338,26700000.0
2006-03-07 09:15:00,205.343,205.352,205.343,205.352,8800000.0
2006-03-07 09:16:00,205.34,205.347,205.313,205.323,51599999.0
2006-03-07 09:17:00,205.338,205.368,205.333,205.333,68400002.0
2006-03-07 09:18:00,205.334,205.347,205.308,205.312,55400000.0
2006-03-07 09:19:00,205.302,205.32,205.29,205.32,64600000.0
2006-03-07 09:20:00,205.307,205.323,205.29,205.29,68400001.0
2006-03-07 09:21:00,205.306,205.311,205.296,205.302,44700000.0
2006-03-07 09:22:00,205.3,205.34,205.3,205.34,82499999.0
2006-03-07 09:23:00,205.343,205.379,205.343,205.376,39100000.0
2006-03-07 09:24:00,205.397,205.427,205.387,205.427,85200001.0
2006-03-07 09:25:00,205.441,205.441,205.363,205.363,31000000.0
2006-03-07 09:26:00,205.377,205.388,205.365,205.365,47500000.0
2006-03-07 09:27:00,205.359,205.359,205.336,205.344,62200001.0
2006-03-07 09:28:00,205.357,205.357,205.334,205.35,26100000.0
2006-03-07 09:29:00,205.323,205.345,205.321,205.338,66700000.0
2006-03-07 09:30:00,205.348,205.375,205.348,205.368,26800000.0
2006-03-07 09:31:00,205.366,205.377,205.362,205.377,22400000.0
2006-03-07 09:32:00,205.398,205.418,205.392,205.402,47500000.0
2006-03-07 09:33:00,205.431,205.455,205.431,205.437,56500000.0
2006-03-07 09:34:00,205.444,205.48,205.443,205.461,37300000.0
2006-03-07 09:35:00,205.455,205.489,205.445,205.445,31100000.0
2006-03-07 09:36:00,205.45,205.454,205.446,205.449,23000000.0
2006-03-07 09:37:00,205.44,205.493,205.44,205.476,48100000.0
2006-03-07 09:38:00,205.459,205.478,205.459,205.477,33300000.0
2006-03-07 09:39:00,205.472,205.472,205.437,205.45,41500000.0
2006-03-07 09:40:00,205.431,205.431,205.401,205.415,37400000.0
2006-03-07 09:41:00,205.417,205.432,205.408,205.422,33299999.0
2006-03-07 09:42:00,205.417,205.42,205.396,205.396,24300000.0
2006-03-07 09:43:00,205.392,205.412,205.39,205.395,46500001.0
2006-03-07 09:44:00,205.361,205.363,205.314,205.322,52499999.0
2006-03-07 09:45:00,205.276,205.297,205.262,205.29,48400000.0
2006-03-07 09:46:00,205.299,205.342,205.299,205.323,36700000.0
2006-03-07 09:47:00,205.326,205.331,205.309,205.331,51300000.0
2006-03-07 09:48:00,205.349,205.359,205.346,205.35,50600000.0
2006-03-07 09:49:00,205.369,205.412,205.369,205.4,50000000.0
2006-03-07 09:50:00,205.407,205.407,205.379,205.39,77900000.0
2006-03-07 09:51:00,205.391,205.399,205.377,205.388,58999999.0
2006-03-07 09:52:00,205.399,205.402,205.371,205.371,103500002.0
2006-03-07 09:53:00,205.386,205.4,205.377,205.377,49100000.0
2006-03-07 09:54:00,205.362,205.377,205.357,205.357,56000000.0
2006-03-07 09:55:00,205.354,205.369,205.344,205.369,59900000.0
2006-03-07 09:56:00,205.366,205.366,205.341,205.363,66100000.0
2006-03-07 09:57:00,205.351,205.385,205.351,205.385,26800000.0
2006-03-07 09:58:00,205.401,205.401,205.346,205.35,32600000.0
2006-03-07 09:59:00,205.359,205.361,205.347,205.35,60300001.0
2006-03-07 10:00:00,205.354,205.392,205.354,205.384,62900000.0
2006-03-07 10:01:00,205.378,205.378,205.322,205.341,63600000.0
2006-03-07 10:02:00,205.353,205.363,205.339,205.339,38500000.0
2006-03-07 10:03:00,205.34,205.371,205.34,205.371,22900000.0
2006-03-07 10:04:00,205.38,205.403,205.38,205.403,52100000.0
2006-03-07 10:05:00,205.42,205.42,205.405,205.41,47999999.0
2006-03-07 10:06:00,205.397,205.397,205.358,205.378,51700000.0
2006-03-07 10:07:00,205.383,205.396,205.375,205.384,50300000.0
2006-03-07 10:08:00,205.369,205.382,205.362,205.372,43800000.0
2006-03-07 10:09:00,205.387,205.401,205.375,205.394,29000000.0
2006-03-07 10:10:00,205.407,205.413,205.396,205.398,61700000.0
2006-03-07 10:11:00,205.374,205.396,205.355,205.37,26000000.0
2006-03-07 10:12:00,205.368,205.385,205.363,205.385,40100000.0
2006-03-07 10:13:00,205.374,205.384,205.36,205.36,52200000.0
2006-03-07 10:14:00,205.358,205.364,205.344,205.356,62500000.0
2006-03-07 10:15:00,205.354,205.354,205.338,205.338,12400000.0
2006-03-07 10:16:00,205.326,205.341,205.311,205.319,55100000.0
2006-03-07 10:17:00,205.311,205.326,205.311,205.326,45000001.0
2006-03-07 10:18:00,205.318,205.323,205.301,205.309,89599999.0
2006-03-07 10:19:00,205.297,205.346,205.297,205.346,57699999.0
2006-03-07 10:20:00,205.353,205.353,205.329,205.33,53700001.0
2006-03-07 10:21:00,205.332,205.386,205.332,205.386,55300000.0
2006-03-07 10:22:00,205.377,205.377,205.332,205.34,31700000.0
2006-03-07 10:23:00,205.336,205.343,205.324,205.33,51000000.0
2006-03-07 10:24:00,205.32,205.33,205.319,205.328,43100001.0
2006-03-07 10:25:00,205.307,205.308,205.293,205.308,75399999.0
2006-03-07 10:26:00,205.322,205.34,205.305,205.335,64400000.0
2006-03-07 10:27:00,205.324,205.324,205.246,205.279,49100000.0
2006-03-07 10:28:00,205.287,205.308,205.256,205.256,38400001.0
2006-03-07 10:29:00,205.265,205.327,205.265,205.327,44700000.0
2006-03-07 10:30:00,205.35,205.396,205.35,205.396,57200000.0
2006-03-07 10:31:00,205.399,205.483,205.399,205.444,46700000.0
2006-03-07 10:32:00,205.432,205.441,205.366,205.366,71399999.0
2006-03-07 10:33:00,205.36,205.453,205.349,205.453,59200000.0
2006-03-07 10:34:00,205.455,205.455,205.397,205.402,43700000.0
2006-03-07 10:35:00,205.409,205.434,205.387,205.387,64800001.0
2006-03-07 10:36:00,205.408,205.463,205.408,205.463,40000000.0
2006-03-07 10:37:00,205.474,205.479,205.431,205.431,29600000.0
2006-03-07 10:38:00,205.406,205.406,205.337,205.363,70900000.0
2006-03-07 10:39:00,205.367,205.379,205.342,205.342,39100000.0
2006-03-07 10:40:00,205.334,205.348,205.287,205.287,108200000.0
2006-03-07 10:41:00,205.29,205.315,205.278,205.315,57300001.0
2006-03-07 10:42:00,205.315,205.325,205.29,205.294,65500000.0
2006-03-07 10:43:00,205.283,205.287,205.274,205.282,64800000.0
2006-03-07 10:44:00,205.285,205.292,205.264,205.292,79100002.0
2006-03-07 10:45:00,205.323,205.341,205.323,205.339,30900000.0
2006-03-07 10:46:00,205.332,205.363,205.324,205.351,26100000.0
2006-03-07 10:47:00,205.369,205.375,205.338,205.358,71200000.0
2006-03-07 10:48:00,205.395,205.451,205.395,205.451,31000000.0
2006-03-07 10:49:00,205.475,205.475,205.43,205.433,63600000.0
2006-03-07 10:50:00,205.423,205.426,205.409,205.418,24600000.0
2006-03-07 10:51:00,205.417,205.417,205.381,205.381,24900000.0
2006-03-07 10:52:00,205.372,205.386,205.345,205.345,70500000.0
2006-03-07 10:53:00,205.339,205.344,205.321,205.331,52800000.0
2006-03-07 10:54:00,205.308,205.308,205.274,205.277,52700000.0
2006-03-07 10:55:00,205.246,205.246,205.165,205.165,44700000.0
2006-03-07 10:56:00,205.163,205.178,205.135,205.17,87900000.0
2006-03-07 10:57:00,205.188,205.188,205.128,205.128,37400000.0
2006-03-07 10:58:00,205.105,205.105,205.048,205.073,20100000.0
2006-03-07 10:59:00,205.092,205.093,205.005,205.005,68000000.0
2006-03-07 11:00:00,205.024,205.044,205.0,205.037,61800000.0
2006-03-07 11:01:00,205.05,205.074,205.033,205.074,73900000.0
2006-03-07 11:02:00,205.043,205.049,204.983,204.983,64900000.0
2006-03-07 11:03:00,204.964,204.964,204.937,204.939,33700000.0
2006-03-07 11:04:00,204.951,204.965,204.931,204.965,31400000.0
2006-03-07 11:05:00,204.968,204.995,204.968,204.995,32900000.0
2006-03-07 11:06:00,204.993,205.043,204.975,205.043,28000000.0
2006-03-07 11:07:00,205.028,205.029,204.977,204.977,36400000.0
2006-03-07 11:08:00,204.984,204.984,204.961,204.975,24300000.0
2006-03-07 11:09:00,204.963,204.963,204.894,204.902,36300000.0
2006-03-07 11:10:00,204.893,204.937,204.883,204.931,78300000.0
2006-03-07 11:11:00,204.926,204.926,204.918,204.925,27300000.0
2006-03-07 11:12:00,204.915,204.915,204.874,204.9,73299999.0
2006-03-07 11:13:00,204.891,204.926,204.888,204.904,52799999.0
2006-03-07 11:14:00,204.913,204.954,204.913,204.946,70400000.0
2006-03-07 11:15:00,204.926,204.926,204.877,204.887,58500000.0
2006-03-07 11:16:00,204.87,204.877,204.848,204.864,41400000.0
2006-03-07 11:17:00,204.848,204.998,204.848,204.998,71500000.0
2006-03-07 11:18:00,204.966,204.966,204.929,204.929,13800000.0
2006-03-07 11:19:00,204.91,204.939,204.907,204.927,63900000.0
2006-03-07 11:20:00,204.918,204.93,204.896,204.923,53600000.0
2006-03-07 11:21:00,204.933,204.961,204.915,204.961,27500000.0
2006-03-07 11:22:00,204.96,204.98,204.96,204.97,37200000.0
2006-03-07 11:23:00,204.954,204.982,204.954,204.968,31500000.0
2006-03-07 11:24:00,204.975,204.99,204.95,204.96,43000000.0
2006-03-07 11:25:00,204.941,204.96,204.941,204.96,48600000.0
2006-03-07 11:26:00,204.957,204.962,204.933,204.933,56400000.0
2006-03-07 11:27:00,204.929,204.937,204.895,204.913,70700001.0
2006-03-07 11:28:00,204.92,204.941,204.901,204.901,32400000.0
2006-03-07 11:29:00,204.91,204.93,204.904,204.909,41100000.0
2006-03-07 11:30:00,204.905,204.955,204.887,204.955,61500000.0
2006-03-07 11:31:00,204.949,204.951,204.926,204.933,29600000.0
2006-03-07 11:32:00,204.932,204.983,204.932,204.979,80300000.0
2006-03-07 11:33:00,204.963,204.963,204.941,204.941,28000000.0
2006-03-07 11:34:00,204.948,204.972,204.948,204.95,44699999.0
2006-03-07 11:35:00,204.922,204.962,204.915,204.962,29900000.0
2006-03-07 11:36:00,204.965,205.026,204.953,205.018,86800000.0
2006-03-07 11:37:00,205.023,205.023,205.013,205.013,64100000.0
2006-03-07 11:38:00,204.996,204.996,204.965,204.971,29500000.0
2006-03-07 11:39:00,204.96,204.964,204.95,204.951,51200000.0
2006-03-07 11:40:00,204.948,204.976,204.948,204.976,49300000.0
2006-03-07 11:41:00,204.976,204.983,204.965,204.983,23400000.0
2006-03-07 11:42:00,204.986,204.986,204.966,204.973,54700000.0
2006-03-07 11:43:00,204.982,205.017,204.982,204.996,61900000.0
2006-03-07 11:44:00,205.02,205.02,204.96,204.96,72000000.0
2006-03-07 11:45:00,204.957,204.979,204.957,204.965,86399998.0
2006-03-07 11:46:00,204.962,204.962,204.952,204.957,43000000.0
2006-03-07 11:47:00,204.951,204.951,204.932,204.937,25300000.0
2006-03-07 11:48:00,204.94,204.954,204.93,204.935,24700000.0
2006-03-07 11:49:00,204.919,204.949,204.919,204.931,37600000.0
2006-03-07 11:50:00,204.911,204.911,204.881,204.881,15500000.0
2006-03-07 11:51:00,204.878,204.901,204.869,204.9,46799999.0
2006-03-07 11:52:00,204.899,204.96,204.899,204.96,46800000.0
2006-03-07 11:53:00,204.976,205.005,204.975,204.993,73999999.0
2006-03-07 11:54:00,204.989,204.989,204.936,204.941,32500000.0
2006-03-07 11:55:00,204.945,204.945,204.912,204.912,53700000.0
2006-03-07 11:56:00,204.911,204.912,204.878,204.885,45600000.0
2006-03-07 11:57:00,204.885,204.902,204.883,204.883,35899999.0
2006-03-07 11:58:00,204.866,204.877,204.862,204.864,28100000.0
2006-03-07 11:59:00,204.881,204.882,204.861,204.866,31100000.0
2006-03-07 12:00:00,204.88,204.895,204.862,204.895,39999999.0
2006-03-07 12:01:00,204.911,204.927,204.897,204.927,45000000.0
2006-03-07 12:02:00,204.936,204.936,204.881,204.911,91600001.0
2006-03-07 12:03:00,204.916,204.941,204.901,204.92,31600000.0
2006-03-07 12:04:00,204.906,204.925,204.892,204.907,35300000.0
2006-03-07 12:05:00,204.922,204.93,204.904,204.904,24300000.0
2006-03-07 12:06:00,204.9,204.9,204.87,204.87,33000000.0
2006-03-07 12:07:00,204.87,204.874,204.837,204.845,79000000.0
2006-03-07 12:08:00,204.856,204.867,204.855,204.856,26000000.0
2006-03-07 12:09:00,204.848,204.85,204.808,204.808,42300000.0
2006-03-07 12:10:00,204.829,204.85,204.829,204.85,39400000.0
2006-03-07 12:11:00,204.844,204.844,204.803,204.811,37800000.0
2006-03-07 12:12:00,204.812,204.834,204.812,204.829,80400000.0
2006-03-07 12:13:00,204.828,204.841,204.817,204.823,34700000.0
2006-03-07 12:14:00,204.823,204.852,204.823,204.852,35900000.0
2006-03-07 12:15:00,204.868,204.893,204.865,204.865,71200000.0
2006-03-07 12:16:00,204.861,204.861,204.844,204.847,87100001.0
2006-03-07 12:17:00,204.834,204.834,204.738,204.748,49200000.0
2006-03-07 12:18:00,204.746,204.78,204.746,204.773,17900000.0
2006-03-07 12:19:00,204.777,204.784,204.775,204.776,54200000.0
2006-03-07 12:20:00,204.763,204.795,204.763,204.79,42999999.0
2006-03-07 12:21:00,204.797,204.82,204.788,204.815,28900000.0
2006-03-07 12:22:00,204.834,204.845,204.812,204.845,71700001.0
2006-03-07 12:23:00,204.848,204.848,204.827,204.835,13900000.0
2006-03-07 12:24:00,204.826,204.842,204.805,204.805,29100000.0
2006-03-07 12:25:00,204.798,204.841,204.789,204.841,37800000.0
2006-03-07 12:26:00,204.835,204.835,204.805,204.808,55800000.0
2006-03-07 12:27:00,204.788,204.804,204.767,204.795,52400000.0
2006-03-07 12:28:00,204.773,204.795,204.752,204.78,45400000.0
2006-03-07 12:29:00,204.787,204.811,204.787,204.81,38900000.0
2006-03-07 12:30:00,204.805,204.825,204.805,204.807,72100001.0
2006-03-07 12:31:00,204.814,204.821,204.796,204.796,71900000.0
2006-03-07 12:32:00,204.798,204.804,204.776,204.788,60600000.0
2006-03-07 12:33:00,204.788,204.788,204.662,204.666,44599999.0
2006-03-07 12:34:00,204.641,204.671,204.624,204.651,39500000.0
2006-03-07 12:35:00,204.65,204.656,204.612,204.621,32400000.0
2006-03-07 12:36:00,204.616,204.616,204.516,204.529,50000000.0
2006-03-07 12:37:00,204.534,204.553,204.509,204.553,64000000.0
2006-03-07 12:38:00,204.572,204.582,204.554,204.554,80500002.0
2006-03-07 12:39:00,204.556,204.609,204.556,204.591,65300000.0
2006-03-07 12:40:00,204.587,204.587,204.562,204.577,21600000.0
2006-03-07 12:41:00,204.581,204.581,204.537,204.537,90700001.0
2006-03-07 12:42:00,204.542,204.6,204.54,204.582,72700000.0
2006-03-07 12:43:00,204.588,204.596,204.573,204.59,47400001.0
2006-03-07 12:44:00,204.586,204.608,204.583,204.592,50300000.0
2006-03-07 12:45:00,204.587,204.607,204.584,204.607,70599999.0
2006-03-07 12:46:00,204.599,204.613,204.579,204.613,43700000.0
2006-03-07 12:47:00,204.629,204.629,204.599,204.628,58399999.0
2006-03-07 12:48:00,204.62,204.642,204.618,204.63,56900002.0
2006-03-07 12:49:00,204.635,204.648,204.625,204.63,73900000.0
2006-03-07 12:50:00,204.652,204.679,204.652,204.679,84699997.0
2006-03-07 12:51:00,204.689,204.691,204.66,204.681,53300000.0
2006-03-07 12:52:00,204.668,204.671,204.655,204.665,33300000.0
2006-03-07 12:53:00,204.672,204.701,204.671,204.671,31800000.0
2006-03-07 12:54:00,204.705,204.705,204.657,204.66,110599999.0
2006-03-07 12:55:00,204.64,204.645,204.611,204.616,55700000.0
2006-03-07 12:56:00,204.589,204.631,204.584,204.623,78300002.0
2006-03-07 12:57:00,204.643,204.679,204.643,204.679,18400000.0
2006-03-07 12:58:00,204.707,204.726,204.692,204.726,83600001.0
2006-03-07 12:59:00,204.711,204.738,204.7,204.721,64900000.0
2006-03-07 13:00:00,204.708,204.737,204.708,204.733,52699999.0
2006-03-07 13:01:00,204.738,204.74,204.711,204.726,43700001.0
2006-03-07 13:02:00,204.724,204.729,204.704,204.705,72000000.0
2006-03-07 13:03:00,204.7,204.7,204.675,204.675,53300000.0
2006-03-07 13:04:00,204.683,204.683,204.662,204.662,71200000.0
2006-03-07 13:05:00,204.674,204.674,204.65,204.667,102799999.0
2006-03-07 13:06:00,204.665,204.67,204.654,204.658,43100000.0
2006-03-07 13:07:00,204.645,204.653,204.635,204.635,18000000.0
2006-03-07 13:08:00,204.623,204.675,204.623,204.675,27200000.0
2006-03-07 13:09:00,204.685,204.685,204.67,204.67,55400000.0
2006-03-07 13:10:00,204.673,204.694,204.673,204.679,28400000.0
2006-03-07 13:11:00,204.681,204.694,204.681,204.687,40600000.0
2006-03-07 13:12:00,204.693,204.718,204.693,204.716,73499999.0
2006-03-07 13:13:00,204.696,204.7,204.675,204.695,50200000.0
2006-03-07 13:14:00,204.714,204.72,204.692,204.705,57100000.0
2006-03-07 13:15:00,204.691,204.698,204.667,204.68,51900000.0
2006-03-07 13:16:00,204.688,204.719,204.671,204.718,44800000.0
2006-03-07 13:17:00,204.72,204.734,204.716,204.732,64699999.0
2006-03-07 13:18:00,204.748,204.748,204.701,204.715,61400000.0
2006-03-07 13:19:00,204.714,204.727,204.698,204.699,30300000.0
2006-03-07 13:20:00,204.717,204.717,204.678,204.695,64700000.0
2006-03-07 13:21:00,204.7,204.714,204.691,204.709,47800000.0
2006-03-07 13:22:00,204.709,204.709,204.676,204.69,65199999.0
2006-03-07 13:23:00,204.696,204.696,204.682,204.691,69199999.0
2006-03-07 13:24:00,204.687,204.687,204.671,204.68,15500000.0
2006-03-07 13:25:00,204.654,204.656,204.617,204.617,67900000.0
2006-03-07 13:26:00,204.63,204.672,204.63,204.66,48200001.0
2006-03-07 13:27:00,204.65,204.662,204.635,204.635,54600000.0
2006-03-07 13:28:00,204.646,204.652,204.633,204.652,68799999.0
2006-03-07 13:29:00,204.627,204.654,204.625,204.654,26500000.0
2006-03-07 13:30:00,204.639,204.659,204.632,204.642,29100000.0
2006-03-07 13:31:00,204.646,204.646,204.632,204.632,26300000.0
2006-03-07 13:32:00,204.624,204.625,204.606,204.625,52600000.0
2006-03-07 13:33:00,204.629,204.64,204.629,204.64,42300001.0
2006-03-07 13:34:00,204.647,204.656,204.636,204.649,74400000.0
2006-03-07 13:35:00,204.647,204.653,204.638,204.65,16300000.0
2006-03-07 13:36:00,204.649,204.663,204.646,204.663,40700000.0
2006-03-07 13:37:00,204.676,204.681,204.662,204.681,28800000.0
2006-03-07 13:38:00,204.678,204.683,204.665,204.67,39500000.0
2006-03-07 13:39:00,204.686,204.738,204.686,204.738,78400000.0
2006-03-07 13:40:00,204.732,204.751,204.723,204.728,40900000.0
2006-03-07 13:41:00,204.74,204.74,204.717,204.727,54300000.0
2006-03-07 13:42:00,204.721,204.724,204.706,204.724,27900000.0
2006-03-07 13:43:00,204.733,204.752,204.721,204.752,71000001.0
2006-03-07 13:44:00,204.74,204.74,204.703,204.733,76000000.0
2006-03-07 13:45:00,204.722,204.762,204.722,204.75,27700000.0
2006-03-07 13:46:00,204.751,204.764,204.743,204.753,62999999.0
2006-03-07 13:47:00,204.748,204.752,204.719,204.722,67499999.0
2006-03-07 13:48:00,204.719,204.719,204.692,204.692,28800000.0
2006-03-07 13:49:00,204.699,204.702,204.689,204.69,38300000.0
2006-03-07 13:50:00,204.696,204.706,204.69,204.706,20800000.0
2006-03-07 13:51:00,204.709,204.728,204.704,204.728,47999999.0
2006-03-07 13:52:00,204.732,204.74,204.732,204.732,22100000.0
2006-03-07 13:53:00,204.721,204.741,204.713,204.728,59999999.0
2006-03-07 13:54:00,204.721,204.721,204.708,204.716,83400000.0
2006-03-07 13:55:00,204.702,204.707,204.694,204.705,60699998.0
2006-03-07 13:56:00,204.688,204.7,204.667,204.691,62100000.0
2006-03-07 13:57:00,204.695,204.695,204.667,204.681,33300000.0
2006-03-07 13:58:00,204.67,204.694,204.662,204.681,37100000.0
2006-03-07 13:59:00,204.677,204.702,204.677,204.702,39300000.0
2006-03-07 14:00:00,204.7,204.723,204.696,204.723,61300001.0
2006-03-07 14:01:00,204.725,204.744,204.716,204.72,76900000.0
2006-03-07 14:02:00,204.728,204.75,204.725,204.725,34000000.0
2006-03-07 14:03:00,204.712,204.726,204.681,204.698,45000000.0
2006-03-07 14:04:00,204.676,204.712,204.676,204.69,88600000.0
2006-03-07 14:05:00,204.677,204.707,204.675,204.707,24300000.0
2006-03-07 14:06:00,204.69,204.695,204.666,204.666,42700000.0
2006-03-07 14:07:00,204.671,204.671,204.658,204.658,17600000.0
2006-03-07 14:08:00,204.647,204.672,204.647,204.672,73799999.0
2006-03-07 14:09:00,204.663,204.691,204.663,204.686,10300000.0
2006-03-07 14:10:00,204.695,204.708,204.689,204.689,29700000.0
2006-03-07 14:11:00,204.689,204.708,204.685,204.694,56300000.0
2006-03-07 14:12:00,204.684,204.707,204.684,204.707,42000000.0
2006-03-07 14:13:00,204.705,204.728,204.705,204.713,59000000.0
2006-03-07 14:14:00,204.722,204.729,204.702,204.727,33200000.0
2006-03-07 14:15:00,204.739,204.749,204.721,204.748,46600000.0
2006-03-07 14:16:00,204.763,204.763,204.73,204.738,56400001.0
2006-03-07 14:17:00,204.738,204.753,204.732,204.732,73499998.0
2006-03-07 14:18:00,204.726,204.753,204.726,204.748,22300000.0
2006-03-07 14:19:00,204.747,204.747,204.712,204.72,39300000.0
2006-03-07 14:20:00,204.706,204.715,204.704,204.71,74000000.0
2006-03-07 14:21:00,204.701,204.715,204.693,204.707,77299999.0
2006-03-07 14:22:00,204.702,204.714,204.657,204.657,54400000.0
2006-03-07 14:23:00,204.651,204.651,204.618,204.624,62200001.0
2006-03-07 14:24:00,204.623,204.641,204.614,204.62,39600000.0
2006-03-07 14:25:00,204.617,204.617,204.602,204.602,18000000.0
2006-03-07 14:26:00,204.583,204.583,204.539,204.539,26800000.0
2006-03-07 14:27:00,204.525,204.56,204.524,204.56,76200000.0
2006-03-07 14:28:00,204.551,204.553,204.537,204.537,25400000.0
2006-03-07 14:29:00,204.529,204.575,204.529,204.575,69400000.0
2006-03-07 14:30:00,204.564,204.582,204.564,204.571,71400000.0
2006-03-07 14:31:00,204.56,204.567,204.545,204.566,54900000.0
2006-03-07 14:32:00,204.571,204.608,204.571,204.589,29300000.0
2006-03-07 14:33:00,204.593,204.593,204.569,204.587,67299999.0
2006-03-07 14:34:00,204.608,204.609,204.593,204.593,49900000.0
2006-03-07 14:35:00,204.602,204.632,204.599,204.615,77600000.0
2006-03-07 14:36:00,204.628,204.643,204.623,204.638,19100000.0
2006-03-07 14:37:00,204.637,204.654,204.627,204.627,58500000.0
2006-03-07 14:38:00,204.63,204.652,204.63,204.64,53100000.0
2006-03-07 14:39:00,204.631,204.65,204.629,204.636,53700000.0
2006-03-07 14:40:00,204.634,204.634,204.613,204.617,33300000.0
2006-03-07 14:41:00,204.63,204.63,204.609,204.613,37300000.0
2006-03-07 14:42:00,204.622,204.635,204.619,204.635,77300002.0
2006-03-07 14:43:00,204.638,204.645,204.633,204.633,42500000.0
2006-03-07 14:44:00,204.649,204.653,204.609,204.64,39500000.0
2006-03-07 14:45:00,204.639,204.648,204.634,204.643,56400000.0
2006-03-07 14:46:00,204.635,204.635,204.621,204.625,49200000.0
2006-03-07 14:47:00,204.628,204.675,204.619,204.665,37500000.0
2006-03-07 14:48:00,204.646,204.646,204.621,204.626,10800000.0
2006-03-07 14:49:00,204.634,204.65,204.632,204.632,51700000.0
2006-03-07 14:50:00,204.621,204.643,204.621,204.629,48300000.0
2006-03-07 14:51:00,204.633,204.652,204.629,204.635,64600000.0
2006-03-07 14:52:00,204.654,204.676,204.654,204.667,61500000.0
2006-03-07 14:53:00,204.663,204.676,204.658,204.658,72100000.0
2006-03-07 14:54:00,204.646,204.656,204.604,204.621,71199999.0
2006-03-07 14:55:00,204.613,204.613,204.552,204.563,41400000.0
2006-03-07 14:56:00,204.57,204.57,204.544,204.559,60900001.0
2006-03-07 14:57:00,204.561,204.582,204.561,204.57,47800000.0
2006-03-07 14:58:00,204.568,204.578,204.568,204.578,48900000.0
2006-03-07 14:59:00,204.581,204.602,204.581,204.587,43600000.0
2006-03-07 15:00:00,204.602,204.614,204.602,204.608,46299999.0
2006-03-07 15:01:00,204.613,204.618,204.6,204.613,24800000.0
2006-03-07 15:02:00,204.621,204.659,204.621,204.656,48400000.0
2006-03-07 15:03:00,204.662,204.675,204.655,204.655,50700000.0
2006-03-07 15:04:00,204.659,204.667,204.634,204.644,51500000.0
2006-03-07 15:05:00,204.625,204.642,204.614,204.615,49800001.0
2006-03-07 15:06:00,204.59,204.59,204.547,204.559,37900000.0
2006-03-07 15:07:00,204.579,204.603,204.576,204.587,52100001.0
2006-03-07 15:08:00,204.595,204.595,204.572,204.572,50800001.0
2006-03-07 15:09:00,204.566,204.571,204.552,204.559,29000000.0
2006-03-07 15:10:00,204.554,204.607,204.554,204.6,68300000.0
2006-03-07 15:11:00,204.593,204.607,204.587,204.607,59500001.0
2006-03-07 15:12:00,204.589,204.589,204.548,204.553,33299999.0
2006-03-07 15:13:00,204.545,204.559,204.535,204.54,71799999.0
2006-03-07 15:14:00,204.548,204.592,204.548,204.592,39400000.0
2006-03-07 15:15:00,204.573,204.58,204.551,204.571,28900000.0
2006-03-07 15:16:00,204.566,204.576,204.556,204.559,32800000.0
2006-03-07 15:17:00,204.556,204.556,204.535,204.535,45500000.0
2006-03-07 15:18:00,204.529,204.544,204.524,204.544,47000001.0
2006-03-07 15:19:00,204.554,204.554,204.528,204.532,59800000.0
2006-03-07 15:20:00,204.517,204.529,204.513,204.527,24800000.0
2006-03-07 15:21:00,204.512,204.563,204.507,204.563,58000000.0
2006-03-07 15:22:00,204.562,204.571,204.546,204.546,54700000.0
2006-03-07 15:23:00,204.534,204.569,204.534,204.564,33100000.0
2006-03-07 15:24:00,204.573,204.611,204.573,204.599,62200000.0
2006-03-07 15:25:00,204.605,204.607,204.574,204.574,28700000.0
2006-03-07 15:26:00,204.568,204.568,204.539,204.55,79300000.0
2006-03-07 15:27:00,204.544,204.569,204.544,204.555,20000000.0
2006-03-07 15:28:00,204.546,204.57,204.546,204.57,64100000.0
2006-03-07 15:29:00,204.554,204.574,204.549,204.55,67400000.0
2006-03-07 15:30:00,204.545,204.577,204.531,204.565,82400000.0
2006-03-07 15:31:00,204.565,204.609,204.565,204.568,53199999.0
2006-03-07 15:32:00,204.558,204.605,204.558,204.589,40500000.0
2006-03-07 15:33:00,204.588,204.607,204.585,204.607,39100001.0
2006-03-07 15:34:00,204.604,204.606,204.602,204.605,42500000.0
2006-03-07 15:35:00,204.595,204.607,204.574,204.577,59700001.0
2006-03-07 15:36:00,204.585,204.585,204.562,204.571,41900000.0
2006-03-07 15:37:00,204.562,204.572,204.547,204.552,46900000.0
2006-03-07 15:38:00,204.556,204.559,204.545,204.559,31900000.0
2006-03-07 15:39:00,204.557,204.564,204.546,204.554,34900000.0
2006-03-07 15:40:00,204.556,204.556,204.522,204.544,34900000.0
2006-03-07 15:41:00,204.545,204.545,204.519,204.532,47500000.0
2006-03-07 15:42:00,204.523,204.523,204.47,204.47,28400000.0
2006-03-07 15:43:00,204.477,204.509,204.477,204.503,64300000.0
2006-03-07 15:44:00,204.503,204.503,204.484,204.49,34700001.0
2006-03-07 15:45:00,204.481,204.501,204.481,204.483,23600000.0
2006-03-07 15:46:00,204.49,204.492,204.466,204.478,34300000.0
2006-03-07 15:47:00,204.464,204.478,204.452,204.452,57900000.0
2006-03-07 15:48:00,204.449,204.449,204.438,204.445,37499999.0
2006-03-07 15:49:00,204.442,204.465,204.44,204.465,87200000.0
2006-03-07 15:50:00,204.455,204.468,204.445,204.455,46500000.0
2006-03-07 15:51:00,204.445,204.45,204.434,204.45,42200000.0
2006-03-07 15:52:00,204.456,204.473,204.456,204.468,35800000.0
2006-03-07 15:53:00,204.49,204.49,204.46,204.46,60699999.0
2006-03-07 15:54:00,204.457,204.457,204.441,204.443,41300000.0
2006-03-07 15:55:00,204.444,204.461,204.444,204.454,41900000.0
2006-03-07 15:56:00,204.447,204.447,204.413,204.413,27400000.0
2006-03-07 15:57:00,204.391,204.391,204.319,204.32,61199999.0
2006-03-07 15:58:00,204.329,204.338,204.318,204.321,39100000.0
2006-03-07 15:59:00,204.332,204.361,204.331,204.334,78600000.0
2006-03-07 16:00:00,204.344,204.353,204.33,204.345,42400000.0
2006-03-07 16:01:00,204.349,204.426,204.349,204.426,42000000.0
2006-03-07 16:02:00,204.412,204.413,204.397,204.405,17000000.0
2006-03-07 16:03:00,204.391,204.391,204.369,204.369,14800000.0
2006-03-07 16:04:00,204.36,204.36,204.334,204.337,40300000.0
2006-03-07 16:05:00,204.344,204.357,204.324,204.357,16800000.0
2006-03-07 16:06:00,204.372,204.375,204.321,204.321,28400000.0
2006-03-07 16:07:00,204.318,204.328,204.278,204.278,61900000.0
2006-03-07 16:08:00,204.275,204.343,204.266,204.343,50300000.0
2006-03-07 16:09:00,204.352,204.354,204.318,204.338,37000000.0
2006-03-07 16:10:00,204.31,204.31,204.273,204.291,34200000.0
2006-03-07 16:11:00,204.276,204.316,204.276,204.31,27200000.0
2006-03-07 16:12:00,204.329,204.329,204.279,204.279,76000001.0
2006-03-07 16:13:00,204.282,204.301,204.25,204.264,72200000.0
2006-03-07 16:14:00,204.266,204.308,204.266,204.308,26700000.0
2006-03-07 16:15:00,204.327,204.327,204.261,204.263,58900000.0
2006-03-07 16:16:00,204.259,204.283,204.247,204.274,41100000.0
2006-03-07 16:17:00,204.249,204.249,204.226,204.226,43799999.0
2006-03-07 16:18:00,204.194,204.215,204.186,204.205,30700000.0
2006-03-07 16:19:00,204.221,204.232,204.181,204.232,45300000.0
2006-03-07 16:20:00,204.257,204.293,204.257,204.293,67100000.0
2006-03-07 16:21:00,204.297,204.317,204.283,204.297,48000001.0
2006-03-07 16:22:00,204.313,204.325,204.291,204.307,85200000.0
2006-03-07 16:23:00,204.301,204.301,204.251,204.287,70199999.0
2006-03-07 16:24:00,204.302,204.309,204.272,204.272,62800000.0
2006-03-07 16:25:00,204.278,204.306,204.272,204.306,57900000.0
2006-03-07 16:26:00,204.288,204.31,204.286,204.301,27800000.0
2006-03-07 16:27:00,204.304,204.312,204.29,204.312,41899999.0
2006-03-07 16:28:00,204.34,204.364,204.34,204.347,40199999.0
2006-03-07 16:29:00,204.338,204.347,204.324,204.34,19400000.0
2006-03-07 16:30:00,204.319,204.362,204.319,204.36,61000001.0
2006-03-07 16:31:00,204.37,204.387,204.35,204.365,61200000.0
2006-03-07 16:32:00,204.358,204.358,204.337,204.354,48800001.0
2006-03-07 16:33:00,204.345,204.358,204.329,204.346,76100001.0
2006-03-07 16:34:00,204.345,204.365,204.334,204.34,63799999.0
2006-03-07 16:35:00,204.32,204.365,204.32,204.34,53800000.0
2006-03-07 16:36:00,204.359,204.368,204.341,204.351,54900001.0
2006-03-07 16:37:00,204.352,204.38,204.347,204.365,84100000.0
2006-03-07 16:38:00,204.354,204.361,204.326,204.326,55400001.0
2006-03-07 16:39:00,204.337,204.361,204.337,204.353,51400000.0
2006-03-07 16:40:00,204.349,204.408,204.349,204.402,51900000.0
2006-03-07 16:41:00,204.424,204.427,204.382,204.386,69300000.0
2006-03-07 16:42:00,204.408,204.426,204.349,204.349,60399999.0
2006-03-07 16:43:00,204.345,204.355,204.345,204.35,35800000.0
2006-03-07 16:44:00,204.35,204.355,204.34,204.345,58400000.0
2006-03-07 16:45:00,204.34,204.355,204.34,204.355,58600000.0
2006-03-07 16:46:00,204.329,204.329,204.215,204.215,49800000.0
2006-03-07 16:47:00,204.223,204.231,204.209,204.221,42300000.0
2006-03-07 16:48:00,204.21,204.24,204.204,204.227,30300000.0
2006-03-07 16:49:00,204.225,204.225,204.197,204.218,57000000.0
2006-03-07 16:50:00,204.217,204.231,204.211,204.225,40400000.0
2006-03-07 16:51:00,204.208,204.216,204.154,204.181,63800001.0
2006-03-07 16:52:00,204.19,204.215,204.19,204.215,20700000.0
2006-03-07 16:53:00,204.191,204.221,204.191,204.203,37700000.0
2006-03-07 16:54:00,204.2,204.214,204.183,204.184,46699999.0
2006-03-07 16:55:00,204.185,204.241,204.185,204.23,71099999.0
2006-03-07 16:56:00,204.237,204.255,204.225,204.234,74900000.0
2006-03-07 16:57:00,204.229,204.251,204.213,204.235,58500000.0
2006-03-07 16:58:00,204.24,204.24,204.21,204.211,35000000.0
2006-03-07 16:59:00,204.218,204.236,204.208,204.221,38700000.0
2006-03-07 17:00:00,204.208,204.245,204.207,204.245,7500000.0
2006-03-07 17:01:00,204.263,204.272,204.249,204.269,73400000.0
2006-03-07 17:02:00,204.275,204.277,204.264,204.273,39400000.0
2006-03-07 17:03:00,204.258,204.266,204.244,204.244,59500000.0
2006-03-07 17:04:00,204.262,204.281,204.256,204.267,46100000.0
2006-03-07 17:05:00,204.259,204.262,204.249,204.255,39900000.0
2006-03-07 17:06:00,204.279,204.282,204.265,204.265,56300000.0
2006-03-07 17:07:00,204.261,204.281,204.261,204.28,44500000.0
2006-03-07 17:08:00,204.262,204.303,204.262,204.294,37000000.0
2006-03-07 17:09:00,204.282,204.282,204.236,204.236,64900000.0
2006-03-07 17:10:00,204.212,204.229,204.186,204.186,63000000.0
2006-03-07 17:11:00,204.183,204.231,204.182,204.231,35500000.0
2006-03-07 17:12:00,204.238,204.25,204.233,204.233,23300000.0
2006-03-07 17:13:00,204.235,204.252,204.132,204.132,31200000.0
2006-03-07 17:14:00,204.113,204.13,204.088,204.118,32200000.0
2006-03-07 17:15:00,204.096,204.134,204.072,204.134,52600000.0
2006-03-07 17:16:00,204.127,204.14,204.099,204.14,45800000.0
2006-03-07 17:17:00,204.155,204.177,204.11,204.11,27500000.0
2006-03-07 17:18:00,204.096,204.096,204.075,204.075,48800000.0
2006-03-07 17:19:00,204.118,204.129,204.087,204.122,60299999.0
2006-03-07 17:20:00,204.131,204.151,204.116,204.116,57900000.0
2006-03-07 17:21:00,204.137,204.153,204.114,204.143,51699999.0
2006-03-07 17:22:00,204.147,204.147,204.116,204.131,54700000.0
2006-03-07 17:23:00,204.125,204.135,204.098,204.124,54800000.0
2006-03-07 17:24:00,204.128,204.134,204.081,204.085,33300000.0
2006-03-07 17:25:00,204.075,204.098,204.075,204.096,31000000.0
2006-03-07 17:26:00,204.096,204.105,204.061,204.105,70500002.0
2006-03-07 17:27:00,204.121,204.145,204.115,204.121,31100000.0
2006-03-07 17:28:00,204.121,204.165,204.121,204.152,31700000.0
2006-03-07 17:29:00,204.156,204.156,204.123,204.152,46200000.0
2006-03-07 17:30:00,204.137,204.137,204.114,204.118,29100000.0
2006-03-07 17:31:00,204.101,204.118,204.1,204.117,43900000.0
2006-03-07 17:32:00,204.095,204.099,204.08,204.084,56600000.0
2006-03-07 17:33:00,204.075,204.094,204.071,204.094,64199999.0
2006-03-07 17:34:00,204.109,204.132,204.106,204.132,24000000.0
2006-03-07 17:35:00,204.136,204.164,204.136,204.16,73300001.0
2006-03-07 17:36:00,204.16,204.16,204.091,204.127,76500001.0
2006-03-07 17:37:00,204.125,204.142,204.085,204.093,77000000.0
2006-03-07 17:38:00,204.085,204.128,204.085,204.128,69600000.0
2006-03-07 17:39:00,204.11,204.11,204.085,204.11,33400000.0
2006-03-07 17:40:00,204.084,204.085,204.071,204.071,45700000.0
2006-03-07 17:41:00,204.059,204.059,203.96,203.98,54900001.0
2006-03-07 17:42:00,203.988,204.01,203.982,204.007,53300000.0
2006-03-07 17:43:00,204.004,204.039,203.997,204.008,51100001.0
2006-03-07 17:44:00,203.961,204.017,203.961,203.986,51600000.0
2006-03-07 17:45:00,204.001,204.022,204.001,204.005,59300001.0
2006-03-07 17:46:00,204.017,204.064,204.001,204.048,67700000.0
2006-03-07 17:47:00,204.079,204.09,204.065,204.072,38800000.0
2006-03-07 17:48:00,204.068,204.077,204.035,204.035,43300000.0
2006-03-07 17:49:00,204.044,204.082,204.029,204.071,48099999.0
2006-03-07 17:50:00,204.082,204.086,204.074,204.082,52200000.0
2006-03-07 17:51:00,204.099,204.099,204.084,204.09,54200000.0
2006-03-07 17:52:00,204.133,204.186,204.133,204.186,17000000.0
2006-03-07 17:53:00,204.194,204.196,204.177,204.181,48500000.0
2006-03-07 17:54:00,204.17,204.21,204.166,204.21,44700001.0
2006-03-07 17:55:00,204.205,204.22,204.185,204.22,39800000.0
2006-03-07 17:56:00,204.238,204.296,204.238,204.291,51300000.0
2006-03-07 17:57:00,204.307,204.329,204.276,204.276,43100000.0
2006-03-07 17:58:00,204.273,204.305,204.273,204.289,61799999.0
2006-03-07 17:59:00,204.288,204.333,204.288,204.317,54900000.0
2006-03-07 18:00:00,204.333,204.354,204.31,204.333,80499999.0
2006-03-07 18:01:00,204.34,204.345,204.286,204.3,522999999.0
2006-03-07 18:02:00,204.312,204.322,204.286,204.294,763900003.0
2006-03-07 18:03:00,204.289,204.304,204.257,204.288,748100001.0
2006-03-07 18:04:00,204.31,204.349,204.298,204.343,535400000.0
2006-03-07 18:05:00,204.372,204.388,204.354,204.374,766500003.0
2006-03-07 18:06:00,204.36,204.399,204.352,204.359,631100005.0
2006-03-07 18:07:00,204.354,204.367,204.337,204.353,811400003.0
2006-03-07 18:08:00,204.359,204.386,204.349,204.371,647900001.0
2006-03-07 18:09:00,204.353,204.382,204.343,204.365,531599997.0
2006-03-07 18:10:00,204.373,204.397,204.363,204.374,560900000.0
2006-03-07 18:11:00,204.365,204.375,204.343,204.358,374200002.0
2006-03-07 18:12:00,204.351,204.378,204.342,204.365,333200000.0
2006-03-07 18:13:00,204.373,204.418,204.373,204.377,451600001.0
2006-03-07 18:14:00,204.391,204.394,204.347,204.365,582900000.0
2006-03-07 18:15:00,204.358,204.37,204.337,204.342,670300003.0
2006-03-07 18:16:00,204.341,204.374,204.334,204.352,642199997.0
2006-03-07 18:17:00,204.362,204.378,204.346,204.357,233300001.0
2006-03-07 18:18:00,204.366,204.404,204.366,204.38,381200000.0
2006-03-07 18:19:00,204.379,204.417,204.379,204.411,546199999.0
2006-03-07 18:20:00,204.412,204.437,204.392,204.392,607800002.0
2006-03-07 18:21:00,204.391,204.415,204.387,204.391,512400000.0
2006-03-07 18:22:00,204.384,204.416,204.384,204.4,450700001.0
2006-03-07 18:23:00,204.398,204.418,204.382,204.4,847900003.0
2006-03-07 18:24:00,204.376,204.403,204.354,204.356,574299997.0
2006-03-07 18:25:00,204.357,204.359,204.33,204.347,488399998.0
2006-03-07 18:26:00,204.354,204.364,204.34,204.347,323300001.0
2006-03-07 18:27:00,204.346,204.358,204.327,204.349,381000000.0
2006-03-07 18:28:00,204.352,204.376,204.324,204.328,363700000.0
2006-03-07 18:29:00,204.336,204.364,204.335,204.35,537399999.0
2006-03-07 18:30:00,204.353,204.387,204.331,204.379,332900000.0
2006-03-07 18:31:00,204.392,204.435,204.365,204.435,301099999.0
2006-03-07 18:32:00,204.443,204.458,204.433,204.433,416600001.0
2006-03-07 18:33:00,204.432,204.44,204.404,204.412,508100001.0
2006-03-07 18:34:00,204.422,204.436,204.403,204.423,466800002.0
2006-03-07 18:35:00,204.428,204.457,204.422,204.428,385299997.0
2006-03-07 18:36:00,204.43,204.456,204.43,204.447,383400001.0
2006-03-07 18:37:00,204.457,204.462,204.441,204.444,148800000.0
2006-03-07 18:38:00,204.456,204.462,204.439,204.455,158300001.0
2006-03-07 18:39:00,204.45,204.455,204.415,204.455,127799999.0
2006-03-07 18:40:00,204.434,204.453,204.403,204.411,258500000.0
2006-03-07 18:41:00,204.395,204.414,204.393,204.401,293600000.0
2006-03-07 18:42:00,204.402,204.433,204.402,204.413,223800000.0
2006-03-07 18:43:00,204.411,204.436,204.405,204.409,112800000.0
2006-03-07 18:44:00,204.413,204.418,204.393,204.394,357999999.0
2006-03-07 18:45:00,204.39,204.418,204.388,204.393,163200000.0
2006-03-07 18:46:00,204.388,204.436,204.388,204.436,167399999.0
2006-03-07 18:47:00,204.44,204.441,204.411,204.411,100700000.0
2006-03-07 18:48:00,204.416,204.432,204.388,204.432,185400000.0
2006-03-07 18:49:00,204.434,204.434,204.407,204.43,208000000.0
2006-03-07 18:50:00,204.435,204.438,204.412,204.418,259700000.0
2006-03-07 18:51:00,204.403,204.406,204.372,204.397,256300001.0
2006-03-07 18:52:00,204.404,204.408,204.383,204.391,250800000.0
2006-03-07 18:53:00,204.39,204.398,204.362,204.379,238600001.0
2006-03-07 18:54:00,204.392,204.4,204.367,204.39,250200001.0
2006-03-07 18:55:00,204.392,204.401,204.363,204.363,303200001.0
2006-03-07 18:56:00,204.363,204.375,204.349,204.375,26500000.0
2006-03-07 18:57:00,204.375,204.381,204.344,204.344,215900000.0
2006-03-07 18:58:00,204.345,204.384,204.345,204.367,312399999.0
2006-03-07 18:59:00,204.362,204.39,204.36,204.39,266700001.0
2006-03-07 19:00:00,204.389,204.414,204.388,204.388,88000001.0
2006-03-07 19:01:00,204.388,204.408,204.363,204.375,97600000.0
2006-03-07 19:02:00,204.371,204.373,204.343,204.37,213700000.0
2006-03-07 19:03:00,204.377,204.389,204.368,204.389,301500001.0
2006-03-07 19:04:00,204.401,204.439,204.401,204.433,164200000.0
2006-03-07 19:05:00,204.441,204.451,204.431,204.448,279300001.0
2006-03-07 19:06:00,204.447,204.452,204.42,204.428,420699998.0
2006-03-07 19:07:00,204.427,204.43,204.4,204.4,300399998.0
2006-03-07 19:08:00,204.386,204.386,204.356,204.376,438000002.0
2006-03-07 19:09:00,204.367,204.367,204.324,204.338,227200000.0
2006-03-07 19:10:00,204.336,204.336,204.323,204.332,125399999.0
2006-03-07 19:11:00,204.339,204.351,204.335,204.338,26900000.0
2006-03-07 19:12:00,204.337,204.356,204.33,204.355,92300000.0
2006-03-07 19:13:00,204.355,204.359,204.34,204.34,159000000.0
2006-03-07 19:14:00,204.34,204.35,204.33,204.34,228500001.0
2006-03-07 19:15:00,204.346,204.37,204.342,204.37,229999999.0
2006-03-07 19:16:00,204.385,204.386,204.357,204.357,49200000.0
2006-03-07 19:17:00,204.375,204.382,204.369,204.375,129500000.0
2006-03-07 19:18:00,204.381,204.421,204.377,204.377,148499999.0
2006-03-07 19:19:00,204.368,204.39,204.328,204.33,207699999.0
2006-03-07 19:20:00,204.328,204.34,204.327,204.331,129400000.0
2006-03-07 19:21:00,204.324,204.338,204.297,204.32,142700001.0
2006-03-07 19:22:00,204.319,204.331,204.306,204.306,98900000.0
2006-03-07 19:23:00,204.302,204.334,204.302,204.32,337900001.0
2006-03-07 19:24:00,204.327,204.342,204.322,204.335,77900000.0
2006-03-07 19:25:00,204.334,204.35,204.332,204.35,194300001.0
2006-03-07 19:26:00,204.346,204.369,204.329,204.353,450600002.0
2006-03-07 19:27:00,204.346,204.362,204.341,204.348,294600001.0
2006-03-07 19:28:00,204.356,204.365,204.35,204.361,270000001.0
2006-03-07 19:29:00,204.358,204.373,204.357,204.362,41200000.0
2006-03-07 19:30:00,204.357,204.372,204.34,204.34,255500000.0
2006-03-07 19:31:00,204.335,204.35,204.334,204.339,144900000.0
2006-03-07 19:32:00,204.331,204.344,204.324,204.329,354299998.0
2006-03-07 19:33:00,204.339,204.361,204.336,204.346,253300000.0
2006-03-07 19:34:00,204.345,204.35,204.331,204.335,176500000.0
2006-03-07 19:35:00,204.324,204.339,204.298,204.302,296200000.0
2006-03-07 19:36:00,204.315,204.359,204.315,204.358,197200000.0
2006-03-07 19:37:00,204.367,204.386,204.367,204.376,78200000.0
2006-03-07 19:38:00,204.376,204.383,204.362,204.383,230100001.0
2006-03-07 19:39:00,204.391,204.42,204.379,204.411,254300000.0
2006-03-07 19:40:00,204.415,204.415,204.388,204.407,258900001.0
2006-03-07 19:41:00,204.416,204.418,204.399,204.4,410200001.0
2006-03-07 19:42:00,204.401,204.416,204.381,204.384,147200000.0
2006-03-07 19:43:00,204.386,204.387,204.368,204.368,49700000.0
2006-03-07 19:44:00,204.365,204.38,204.347,204.352,218999999.0
2006-03-07 19:45:00,204.354,204.376,204.354,204.364,138100000.0
2006-03-07 19:46:00,204.373,204.373,204.362,204.365,122700000.0
2006-03-07 19:47:00,204.363,204.375,204.358,204.375,58500000.0
2006-03-07 19:48:00,204.365,204.39,204.361,204.365,214499998.0
2006-03-07 19:49:00,204.353,204.372,204.346,204.346,184400001.0
2006-03-07 19:50:00,204.35,204.401,204.35,204.395,186099999.0
2006-03-07 19:51:00,204.405,204.425,204.405,204.413,214700001.0
2006-03-07 19:52:00,204.427,204.441,204.425,204.429,186300001.0
2006-03-07 19:53:00,204.427,204.427,204.401,204.408,138700000.0
2006-03-07 19:54:00,204.406,204.421,204.395,204.399,162800001.0
2006-03-07 19:55:00,204.401,204.464,204.401,204.455,67800000.0
2006-03-07 19:56:00,204.462,204.462,204.45,204.46,103299999.0
2006-03-07 19:57:00,204.454,204.465,204.449,204.458,139000001.0
2006-03-07 19:58:00,204.459,204.493,204.459,204.47,271100001.0
2006-03-07 19:59:00,204.478,204.49,204.469,204.49,242000000.0
2006-03-07 20:00:00,204.493,204.493,204.449,204.449,93000000.0
2006-03-07 20:01:00,204.449,204.469,204.444,204.454,103600000.0
2006-03-07 20:02:00,204.451,204.464,204.429,204.464,113100000.0
2006-03-07 20:03:00,204.462,204.463,204.434,204.453,130999999.0
2006-03-07 20:04:00,204.448,204.458,204.426,204.434,149800001.0
2006-03-07 20:05:00,204.437,204.455,204.432,204.449,114800000.0
2006-03-07 20:06:00,204.45,204.458,204.442,204.45,157800000.0
2006-03-07 20:07:00,204.462,204.464,204.45,204.46,117000000.0
2006-03-07 20:08:00,204.47,204.503,204.47,204.477,176700000.0
2006-03-07 20:09:00,204.48,204.48,204.453,204.461,133400000.0
2006-03-07 20:10:00,204.456,204.464,204.444,204.458,161400000.0
2006-03-07 20:11:00,204.469,204.511,204.469,204.497,235700000.0
2006-03-07 20:12:00,204.501,204.534,204.499,204.515,499300000.0
2006-03-07 20:13:00,204.516,204.519,204.502,204.508,175400000.0
2006-03-07 20:14:00,204.5,204.5,204.471,204.482,192499999.0
2006-03-07 20:15:00,204.489,204.515,204.487,204.494,309699998.0
2006-03-07 20:16:00,204.492,204.509,204.489,204.495,216299998.0
2006-03-07 20:17:00,204.494,204.505,204.484,204.494,58200000.0
2006-03-07 20:18:00,204.491,204.497,204.482,204.484,132399998.0
2006-03-07 20:19:00,204.492,204.507,204.492,204.499,153400000.0
2006-03-07 20:20:00,204.5,204.511,204.492,204.511,244400000.0
2006-03-07 20:21:00,204.513,204.521,204.498,204.505,159900001.0
2006-03-07 20:22:00,204.518,204.559,204.517,204.559,199800000.0
2006-03-07 20:23:00,204.575,204.636,204.569,204.635,182200000.0
2006-03-07 20:24:00,204.636,204.637,204.617,204.617,171999999.0
2006-03-07 20:25:00,204.617,204.651,204.617,204.622,317899999.0
2006-03-07 20:26:00,204.62,204.633,204.612,204.629,341100000.0
2006-03-07 20:27:00,204.626,204.639,204.612,204.639,209700001.0
2006-03-07 20:28:00,204.644,204.662,204.629,204.629,338199999.0
2006-03-07 20:29:00,204.646,204.683,204.645,204.665,452999999.0
2006-03-07 20:30:00,204.667,204.672,204.652,204.661,536399998.0
2006-03-07 20:31:00,204.661,204.671,204.65,204.658,409900001.0
2006-03-07 20:32:00,204.667,204.675,204.643,204.659,555300002.0
2006-03-07 20:33:00,204.663,204.686,204.663,204.671,189900001.0
2006-03-07 20:34:00,204.67,204.676,204.656,204.67,129600000.0
2006-03-07 20:35:00,204.665,204.673,204.66,204.673,85900000.0
2006-03-07 20:36:00,204.675,204.675,204.665,204.675,112200001.0
2006-03-07 20:37:00,204.662,204.662,204.642,204.644,65400000.0
2006-03-07 20:38:00,204.632,204.675,204.632,204.654,183100000.0
2006-03-07 20:39:00,204.661,204.693,204.654,204.669,212399998.0
2006-03-07 20:40:00,204.674,204.692,204.66,204.692,353200001.0
2006-03-07 20:41:00,204.703,204.71,204.692,204.708,136800000.0
2006-03-07 20:42:00,204.705,204.715,204.7,204.705,228399999.0
2006-03-07 20:43:00,204.697,204.697,204.651,204.651,275299999.0
2006-03-07 20:44:00,204.646,204.664,204.638,204.644,339599998.0
2006-03-07 20:45:00,204.65,204.65,204.637,204.64,264700000.0
2006-03-07 20:46:00,204.637,204.647,204.62,204.629,228399999.0
2006-03-07 20:47:00,204.632,204.656,204.632,204.65,250800001.0
2006-03-07 20:48:00,204.653,204.665,204.643,204.643,239999999.0
2006-03-07 20:49:00,204.657,204.667,204.649,204.653,179999999.0
2006-03-07 20:50:00,204.635,204.65,204.615,204.615,404700000.0
2006-03-07 20:51:00,204.608,204.625,204.608,204.615,159800000.0
2006-03-07 20:52:00,204.612,204.613,204.595,204.613,79900000.0
2006-03-07 20:53:00,204.607,204.621,204.6,204.601,271200001.0
2006-03-07 20:54:00,204.604,204.613,204.586,204.598,175199999.0
2006-03-07 20:55:00,204.606,204.609,204.575,204.603,249700000.0
2006-03-07 20:56:00,204.609,204.638,204.609,204.619,210099999.0
2006-03-07 20:57:00,204.619,204.624,204.601,204.614,282000001.0
2006-03-07 20:58:00,204.61,204.644,204.609,204.626,372800002.0
2006-03-07 20:59:00,204.62,204.621,204.599,204.613,523899997.0
2006-03-07 21:00:00,204.619,204.648,204.612,204.62,453700001.0
2006-03-07 21:01:00,204.625,204.631,204.61,204.61,425099999.0
2006-03-07 21:02:00,204.606,204.62,204.596,204.608,264500003.0
2006-03-07 21:03:00,204.599,204.611,204.597,204.597,218800000.0
2006-03-07 21:04:00,204.608,204.622,204.592,204.616,93200000.0
2006-03-07 21:05:00,204.616,204.626,204.597,204.597,175500000.0
2006-03-07 21:06:00,204.595,204.613,204.583,204.589,181700000.0
2006-03-07 21:07:00,204.603,204.619,204.582,204.607,230199999.0
2006-03-07 21:08:00,204.599,204.605,204.562,204.57,131900000.0
2006-03-07 21:09:00,204.57,204.588,204.569,204.584,50800000.0
2006-03-07 21:10:00,204.589,204.6,204.578,204.595,104300002.0
2006-03-07 21:11:00,204.596,204.618,204.586,204.599,82600000.0
2006-03-07 21:12:00,204.604,204.622,204.604,204.622,109900000.0
2006-03-07 21:13:00,204.621,204.621,204.569,204.599,138400001.0
2006-03-07 21:14:00,204.6,204.626,204.588,204.588,378199999.0
2006-03-07 21:15:00,204.591,204.62,204.585,204.588,350500001.0
2006-03-07 21:16:00,204.587,204.6,204.586,204.59,73200000.0
2006-03-07 21:17:00,204.6,204.622,204.597,204.622,254900001.0
2006-03-07 21:18:00,204.632,204.656,204.626,204.653,201700001.0
2006-03-07 21:19:00,204.655,204.665,204.645,204.655,216600001.0
2006-03-07 21:20:00,204.65,204.65,204.617,204.642,324099999.0
2006-03-07 21:21:00,204.636,204.636,204.592,204.592,175200000.0
2006-03-07 21:22:00,204.592,204.607,204.566,204.583,160800000.0
2006-03-07 21:23:00,204.581,204.585,204.551,204.565,197500003.0
2006-03-07 21:24:00,204.555,204.595,204.555,204.594,263500000.0
2006-03-07 21:25:00,204.6,204.615,204.59,204.605,293700002.0
2006-03-07 21:26:00,204.603,204.626,204.602,204.605,131700001.0
2006-03-07 21:27:00,204.619,204.632,204.613,204.616,178200001.0
2006-03-07 21:28:00,204.628,204.64,204.624,204.637,148300001.0
2006-03-07 21:29:00,204.639,204.646,204.625,204.635,49400000.0
2006-03-07 21:30:00,204.643,204.683,204.643,204.671,69400000.0
2006-03-07 21:31:00,204.646,204.679,204.646,204.667,54500000.0
2006-03-07 21:32:00,204.667,204.685,204.664,204.674,69300000.0
2006-03-07 21:33:00,204.668,204.678,204.655,204.662,149999999.0
2006-03-07 21:34:00,204.668,204.677,204.666,204.677,143600000.0
2006-03-07 21:35:00,204.681,204.694,204.681,204.692,44100000.0
2006-03-07 21:36:00,204.705,204.705,204.695,204.695,86800000.0
2006-03-07 21:37:00,204.7,204.704,204.697,204.7,64900000.0
2006-03-07 21:38:00,204.696,204.716,204.696,204.698,55299999.0
2006-03-07 21:39:00,204.696,204.719,204.69,204.719,18800000.0
2006-03-07 21:40:00,204.725,204.743,204.711,204.711,37500000.0
2006-03-07 21:41:00,204.698,204.715,204.697,204.712,36200000.0
2006-03-07 21:42:00,204.716,204.721,204.697,204.7,152000000.0
2006-03-07 21:43:00,204.696,204.696,204.68,204.684,67400001.0
2006-03-07 21:44:00,204.686,204.704,204.667,204.685,224700000.0
2006-03-07 21:45:00,204.693,204.703,204.693,204.699,100399999.0
2006-03-07 21:46:00,204.702,204.721,204.699,204.718,157300000.0
2006-03-07 21:47:00,204.724,204.736,204.701,204.727,122200001.0
2006-03-07 21:48:00,204.729,204.729,204.703,204.71,150100000.0
2006-03-07 21:49:00,204.697,204.712,204.697,204.704,52900000.0
2006-03-07 21:50:00,204.714,204.714,204.691,204.698,53299999.0
2006-03-07 21:51:00,204.7,204.718,204.689,204.695,130600000.0
2006-03-07 21:52:00,204.703,204.718,204.701,204.707,26100000.0
2006-03-07 21:53:00,204.711,204.713,204.7,204.7,76799999.0
2006-03-07 21:54:00,204.7,204.722,204.69,204.71,55600000.0
2006-03-07 21:55:00,204.699,204.699,204.678,204.678,47700000.0
2006-03-07 21:56:00,204.67,204.67,204.659,204.659,42400000.0
2006-03-07 21:57:00,204.653,204.667,204.644,204.656,113100001.0
2006-03-07 21:58:00,204.657,204.664,204.641,204.644,67900000.0
2006-03-07 21:59:00,204.658,204.669,204.642,204.657,131800000.0
2006-03-07 22:00:00,204.652,204.675,204.641,204.67,188999999.0
2006-03-07 22:01:00,204.674,204.676,204.643,204.675,184299999.0
2006-03-07 22:02:00,204.67,204.677,204.662,204.667,254200000.0
2006-03-07 22:03:00,204.672,204.676,204.663,204.663,92500001.0
2006-03-07 22:04:00,204.663,204.683,204.663,204.67,156199999.0
2006-03-07 22:05:00,204.662,204.666,204.647,204.654,101100000.0
2006-03-07 22:06:00,204.65,204.664,204.645,204.66,68599999.0
2006-03-07 22:07:00,204.651,204.661,204.651,204.652,54700000.0
2006-03-07 22:08:00,204.647,204.647,204.631,204.634,100100000.0
2006-03-07 22:09:00,204.633,204.64,204.633,204.638,60400000.0
2006-03-07 22:10:00,204.643,204.665,204.643,204.665,48700001.0
2006-03-07 22:11:00,204.663,204.671,204.647,204.657,91400001.0
2006-03-07 22:12:00,204.659,204.659,204.641,204.641,91100000.0
2006-03-07 22:13:00,204.651,204.68,204.651,204.672,29700000.0
2006-03-07 22:14:00,204.68,204.68,204.663,204.665,47600001.0
2006-03-07 22:15:00,204.675,204.709,204.674,204.678,164599999.0
2006-03-07 22:16:00,204.687,204.699,204.682,204.691,234000000.0
2006-03-07 22:17:00,204.689,204.689,204.677,204.677,43200000.0
2006-03-07 22:18:00,204.68,204.692,204.678,204.685,103900000.0
2006-03-07 22:19:00,204.685,204.695,204.68,204.685,46300000.0
2006-03-07 22:20:00,204.69,204.69,204.678,204.69,57400000.0
2006-03-07 22:21:00,204.692,204.708,204.692,204.692,57800000.0
2006-03-07 22:22:00,204.69,204.69,204.674,204.674,62400000.0
2006-03-07 22:23:00,204.673,204.721,204.673,204.704,168700001.0
2006-03-07 22:24:00,204.722,204.735,204.711,204.723,50000000.0
2006-03-07 22:25:00,204.702,204.71,204.697,204.71,56600000.0
2006-03-07 22:26:00,204.71,204.71,204.7,204.705,58900000.0
2006-03-07 22:27:00,204.706,204.724,204.699,204.699,126400000.0
2006-03-07 22:28:00,204.707,204.71,204.697,204.7,60600000.0
2006-03-07 22:29:00,204.705,204.707,204.695,204.7,174100000.0
2006-03-07 22:30:00,204.701,204.711,204.7,204.709,32800000.0
2006-03-07 22:31:00,204.703,204.703,204.691,204.694,62200000.0
2006-03-07 22:32:00,204.688,204.703,204.676,204.686,123199998.0
2006-03-07 22:33:00,204.697,204.709,204.678,204.703,189600001.0
2006-03-07 22:34:00,204.701,204.713,204.685,204.692,271299999.0
2006-03-07 22:35:00,204.704,204.71,204.698,204.698,65100001.0
2006-03-07 22:36:00,204.695,204.707,204.685,204.69,82100000.0
2006-03-07 22:37:00,204.696,204.704,204.69,204.704,78900000.0
2006-03-07 22:38:00,204.714,204.714,204.69,204.694,25600000.0
2006-03-07 22:39:00,204.694,204.697,204.685,204.685,41400000.0
2006-03-07 22:40:00,204.691,204.703,204.683,204.693,66300000.0
2006-03-07 22:41:00,204.696,204.7,204.687,204.688,102400001.0
2006-03-07 22:42:00,204.68,204.68,204.661,204.661,26800000.0
2006-03-07 22:43:00,204.67,204.676,204.662,204.668,41400000.0
2006-03-07 22:44:00,204.674,204.689,204.653,204.659,108200001.0
2006-03-07 22:45:00,204.67,204.688,204.668,204.688,126400000.0
2006-03-07 22:46:00,204.68,204.685,204.675,204.678,85100000.0
2006-03-07 22:47:00,204.671,204.675,204.662,204.662,56400000.0
2006-03-07 22:48:00,204.671,204.675,204.656,204.67,115600000.0
2006-03-07 22:49:00,204.663,204.665,204.645,204.645,41300000.0
2006-03-07 22:50:00,204.653,204.665,204.653,204.658,48300000.0
2006-03-07 22:51:00,204.662,204.669,204.651,204.655,59500000.0
2006-03-07 22:52:00,204.647,204.672,204.647,204.66,54800001.0
2006-03-07 22:53:00,204.66,204.67,204.65,204.663,95200000.0
2006-03-07 22:54:00,204.667,204.681,204.654,204.68,59500000.0
2006-03-07 22:55:00,204.666,204.683,204.662,204.669,51500000.0
2006-03-07 22:56:00,204.658,204.661,204.648,204.648,96000000.0
2006-03-07 22:57:00,204.654,204.654,204.643,204.646,79200001.0
2006-03-07 22:58:00,204.647,204.656,204.632,204.632,27900000.0
2006-03-07 22:59:00,204.625,204.645,204.625,204.635,76900001.0
2006-03-07 23:00:00,204.639,204.692,204.639,204.686,70100000.0
2006-03-07 23:01:00,204.706,204.712,204.69,204.705,56900000.0
2006-03-07 23:02:00,204.698,204.701,204.689,204.698,42500000.0
2006-03-07 23:03:00,204.676,204.689,204.655,204.673,84800000.0
2006-03-07 23:04:00,204.688,204.688,204.671,204.687,21300000.0
2006-03-07 23:05:00,204.681,204.683,204.67,204.676,43500000.0
2006-03-07 23:06:00,204.682,204.688,204.671,204.688,34100000.0
2006-03-07 23:07:00,204.677,204.686,204.673,204.673,45500001.0
2006-03-07 23:08:00,204.691,204.702,204.67,204.702,36600000.0
2006-03-07 23:09:00,204.689,204.689,204.657,204.67,30000000.0
2006-03-07 23:10:00,204.665,204.685,204.662,204.671,42800000.0
2006-03-07 23:11:00,204.665,204.682,204.662,204.682,70600001.0
2006-03-07 23:12:00,204.682,204.687,204.679,204.684,20000000.0
2006-03-07 23:13:00,204.687,204.687,204.676,204.685,30000000.0
2006-03-07 23:14:00,204.666,204.688,204.65,204.682,56300000.0
2006-03-07 23:15:00,204.695,204.703,204.679,204.688,30600000.0
2006-03-07 23:16:00,204.684,204.684,204.663,204.684,52200000.0
2006-03-07 23:17:00,204.688,204.691,204.679,204.683,40600000.0
2006-03-07 23:18:00,204.684,204.686,204.673,204.68,39800000.0
2006-03-07 23:19:00,204.682,204.691,204.674,204.685,44799999.0
2006-03-07 23:20:00,204.693,204.693,204.651,204.651,66600000.0
2006-03-07 23:21:00,204.658,204.682,204.644,204.673,77800000.0
2006-03-07 23:22:00,204.671,204.68,204.652,204.671,57700000.0
2006-03-07 23:23:00,204.667,204.676,204.645,204.645,89500001.0
2006-03-07 23:24:00,204.65,204.664,204.642,204.653,35900001.0
2006-03-07 23:25:00,204.652,204.677,204.652,204.657,26400000.0
2006-03-07 23:26:00,204.657,204.659,204.647,204.647,25900000.0
2006-03-07 23:27:00,204.662,204.682,204.654,204.682,15600000.0
2006-03-07 23:28:00,204.66,204.673,204.654,204.655,67200001.0
2006-03-07 23:29:00,204.656,204.661,204.641,204.641,39599999.0
2006-03-07 23:30:00,204.657,204.657,204.621,204.642,36800000.0
2006-03-07 23:31:00,204.65,204.66,204.643,204.654,47200000.0
2006-03-07 23:32:00,204.664,204.664,204.63,204.635,56700000.0
2006-03-07 23:33:00,204.64,204.654,204.637,204.637,29900000.0
2006-03-07 23:34:00,204.632,204.648,204.624,204.633,61799999.0
2006-03-07 23:35:00,204.623,204.623,204.57,204.57,43900000.0
2006-03-07 23:36:00,204.577,204.616,204.577,204.601,56699999.0
2006-03-07 23:37:00,204.596,204.596,204.571,204.578,30000000.0
2006-03-07 23:38:00,204.543,204.543,204.468,204.526,71100000.0
2006-03-07 23:39:00,204.539,204.545,204.519,204.545,40200000.0
2006-03-07 23:40:00,204.541,204.555,204.541,204.548,89899998.0
2006-03-07 23:41:00,204.578,204.6,204.578,204.59,53899999.0
2006-03-07 23:42:00,204.569,204.583,204.568,204.582,49000000.0
2006-03-07 23:43:00,204.58,204.597,204.579,204.597,31100000.0
2006-03-07 23:44:00,204.588,204.599,204.582,204.59,38100000.0
2006-03-07 23:45:00,204.59,204.59,204.574,204.574,39900000.0
2006-03-07 23:46:00,204.56,204.56,204.522,204.522,58899999.0
2006-03-07 23:47:00,204.529,204.544,204.52,204.52,53300000.0
2006-03-07 23:48:00,204.518,204.554,204.518,204.554,36300001.0
2006-03-07 23:49:00,204.555,204.561,204.533,204.561,69900000.0
2006-03-07 23:50:00,204.566,204.567,204.548,204.556,35000000.0
2006-03-07 23:51:00,204.563,204.571,204.552,204.571,21100000.0
2006-03-07 23:52:00,204.568,204.572,204.557,204.567,26200000.0
2006-03-07 23:53:00,204.571,204.571,204.546,204.556,71900001.0
2006-03-07 23:54:00,204.568,204.568,204.556,204.563,34200000.0
2006-03-07 23:55:00,204.568,204.588,204.564,204.587,47500000.0
2006-03-07 23:56:00,204.597,204.597,204.556,204.577,38400000.0
2006-03-07 23:57:00,204.566,204.576,204.554,204.558,61999999.0
2006-03-07 23:58:00,204.553,204.56,204.541,204.555,62900000.0
2006-03-07 23:59:00,204.57,204.57,204.56,204.56,32300000.0
2006-03-08 00:00:00,204.583,204.583,204.546,204.583,50600000.0
2006-03-08 00:01:00,204.545,204.613,204.533,204.608,30300000.0
2006-03-08 00:02:00,204.575,204.61,204.553,204.61,73000001.0
2006-03-08 00:03:00,204.572,204.585,204.516,204.56,41500000.0
2006-03-08 00:04:00,204.563,204.58,204.53,204.569,39400001.0
2006-03-08 00:05:00,204.536,204.567,204.515,204.529,54300000.0
2006-03-08 00:06:00,204.524,204.558,204.506,204.553,93899999.0
2006-03-08 00:07:00,204.585,204.586,204.493,204.536,47000000.0
2006-03-08 00:08:00,204.527,204.556,204.507,204.548,69700000.0
2006-03-08 00:09:00,204.517,204.534,204.496,204.517,29700000.0
2006-03-08 00:10:00,204.49,204.534,204.477,204.511,72800000.0
2006-03-08 00:11:00,204.522,204.531,204.443,204.467,70899999.0
2006-03-08 00:12:00,204.481,204.533,204.472,204.505,73600000.0
2006-03-08 00:13:00,204.533,204.546,204.447,204.447,38800000.0
2006-03-08 00:14:00,204.46,204.46,204.399,204.43,98999999.0
2006-03-08 00:15:00,204.452,204.466,204.417,204.44,30000000.0
2006-03-08 00:16:00,204.444,204.478,204.44,204.444,67700000.0
2006-03-08 00:17:00,204.432,204.448,204.424,204.448,44100000.0
2006-03-08 00:18:00,204.413,204.442,204.389,204.395,44000000.0
2006-03-08 00:19:00,204.409,204.433,204.391,204.433,36200000.0
2006-03-08 00:20:00,204.452,204.457,204.404,204.426,39100000.0
2006-03-08 00:21:00,204.433,204.452,204.408,204.426,42700000.0
2006-03-08 00:22:00,204.436,204.473,204.434,204.46,75500002.0
2006-03-08 00:23:00,204.46,204.481,204.417,204.42,57500001.0
2006-03-08 00:24:00,204.408,204.44,204.404,204.428,47500000.0
2006-03-08 00:25:00,204.423,204.423,204.377,204.402,56100000.0
2006-03-08 00:26:00,204.408,204.408,204.385,204.397,44700000.0
2006-03-08 00:27:00,204.407,204.447,204.407,204.438,88900000.0
2006-03-08 00:28:00,204.421,204.421,204.382,204.4,56399999.0
2006-03-08 00:29:00,204.389,204.406,204.379,204.396,43200000.0
2006-03-08 00:30:00,204.386,204.386,204.365,204.368,37600000.0
2006-03-08 00:31:00,204.365,204.371,204.361,204.361,52199999.0
2006-03-08 00:32:00,204.358,204.368,204.351,204.368,35700000.0
2006-03-08 00:33:00,204.367,204.388,204.36,204.386,49700000.0
2006-03-08 00:34:00,204.377,204.377,204.362,204.363,33600000.0
2006-03-08 00:35:00,204.364,204.379,204.363,204.364,55800000.0
2006-03-08 00:36:00,204.365,204.379,204.346,204.354,23900000.0
2006-03-08 00:37:00,204.361,204.37,204.358,204.363,59800000.0
2006-03-08 00:38:00,204.37,204.387,204.359,204.367,76300000.0
2006-03-08 00:39:00,204.368,204.381,204.362,204.368,34400000.0
2006-03-08 00:40:00,204.38,204.401,204.378,204.378,36700000.0
2006-03-08 00:41:00,204.374,204.374,204.359,204.364,25700000.0
2006-03-08 00:42:00,204.36,204.37,204.347,204.355,40800000.0
2006-03-08 00:43:00,204.365,204.365,204.352,204.355,38600000.0
2006-03-08 00:44:00,204.368,204.391,204.36,204.391,35700000.0
2006-03-08 00:45:00,204.383,204.383,204.364,204.376,23400000.0
2006-03-08 00:46:00,204.346,204.359,204.327,204.327,53199999.0
2006-03-08 00:47:00,204.328,204.328,204.308,204.32,27400000.0
2006-03-08 00:48:00,204.33,204.349,204.33,204.347,48400000.0
2006-03-08 00:49:00,204.338,204.347,204.296,204.296,67999999.0
2006-03-08 00:50:00,204.323,204.324,204.295,204.297,39800000.0
2006-03-08 00:51:00,204.287,204.295,204.272,204.285,87700001.0
2006-03-08 00:52:00,204.302,204.314,204.291,204.312,52200000.0
2006-03-08 00:53:00,204.321,204.33,204.296,204.299,45600000.0
2006-03-08 00:54:00,204.281,204.307,204.281,204.305,31100000.0
2006-03-08 00:55:00,204.321,204.351,204.32,204.32,57800000.0
2006-03-08 00:56:00,204.309,204.348,204.308,204.348,38700000.0
2006-03-08 00:57:00,204.367,204.367,204.349,204.367,64200000.0
2006-03-08 00:58:00,204.35,204.374,204.343,204.374,35500000.0
2006-03-08 00:59:00,204.398,204.429,204.398,204.429,44900000.0
2006-03-08 01:00:00,204.431,204.431,204.404,204.429,33900000.0
2006-03-08 01:01:00,204.432,204.432,204.41,204.41,30900000.0
2006-03-08 01:02:00,204.409,204.425,204.391,204.425,38100000.0
2006-03-08 01:03:00,204.407,204.423,204.404,204.418,58300000.0
2006-03-08 01:04:00,204.407,204.418,204.397,204.399,75700000.0
2006-03-08 01:05:00,204.403,204.425,204.402,204.402,34200000.0
2006-03-08 01:06:00,204.4,204.4,204.377,204.377,36700000.0
2006-03-08 01:07:00,204.387,204.394,204.355,204.355,43099999.0
2006-03-08 01:08:00,204.367,204.392,204.367,204.384,43800000.0
2006-03-08 01:09:00,204.389,204.394,204.373,204.373,53700000.0
2006-03-08 01:10:00,204.375,204.406,204.375,204.399,24400000.0
2006-03-08 01:11:00,204.4,204.4,204.377,204.388,35800000.0
2006-03-08 01:12:00,204.399,204.42,204.392,204.392,73800001.0
2006-03-08 01:13:00,204.385,204.419,204.381,204.419,53800001.0
2006-03-08 01:14:00,204.405,204.415,204.39,204.394,52000000.0
2006-03-08 01:15:00,204.408,204.431,204.408,204.42,26800000.0
2006-03-08 01:16:00,204.423,204.431,204.413,204.416,57400000.0
2006-03-08 01:17:00,204.415,204.42,204.398,204.41,64900000.0
2006-03-08 01:18:00,204.415,204.415,204.405,204.41,40100000.0
2006-03-08 01:19:00,204.41,204.423,204.4,204.415,36300000.0
2006-03-08 01:20:00,204.417,204.417,204.397,204.4,64200000.0
2006-03-08 01:21:00,204.402,204.408,204.385,204.385,81199999.0
2006-03-08 01:22:00,204.388,204.425,204.388,204.425,42300000.0
2006-03-08 01:23:00,204.424,204.447,204.424,204.424,30800000.0
2006-03-08 01:24:00,204.422,204.422,204.406,204.417,38100000.0
2006-03-08 01:25:00,204.403,204.414,204.392,204.414,21900000.0
2006-03-08 01:26:00,204.411,204.43,204.411,204.426,39500000.0
2006-03-08 01:27:00,204.429,204.433,204.415,204.415,29900000.0
2006-03-08 01:28:00,204.413,204.419,204.409,204.419,30700000.0
2006-03-08 01:29:00,204.418,204.418,204.401,204.402,59800000.0
2006-03-08 01:30:00,204.405,204.411,204.403,204.409,63900001.0
2006-03-08 01:31:00,204.405,204.407,204.333,204.333,64600001.0
2006-03-08 01:32:00,204.353,204.375,204.353,204.362,19500000.0
2006-03-08 01:33:00,204.352,204.358,204.34,204.343,68700000.0
2006-03-08 01:34:00,204.324,204.324,204.255,204.255,37200000.0
2006-03-08 01:35:00,204.252,204.269,204.252,204.259,52300000.0
2006-03-08 01:36:00,204.265,204.293,204.258,204.258,34000000.0
2006-03-08 01:37:00,204.26,204.26,204.23,204.231,29300000.0
2006-03-08 01:38:00,204.217,204.238,204.214,204.233,44199999.0
2006-03-08 01:39:00,204.238,204.271,204.238,204.249,35200000.0
2006-03-08 01:40:00,204.238,204.282,204.229,204.27,30200000.0
2006-03-08 01:41:00,204.278,204.278,204.242,204.242,41499999.0
2006-03-08 01:42:00,204.262,204.262,204.255,204.255,34400000.0
2006-03-08 01:43:00,204.235,204.28,204.235,204.28,54100000.0
2006-03-08 01:44:00,204.303,204.347,204.303,204.324,14400000.0
2006-03-08 01:45:00,204.32,204.336,204.318,204.332,79800000.0
2006-03-08 01:46:00,204.332,204.341,204.313,204.341,40100000.0
2006-03-08 01:47:00,204.322,204.322,204.313,204.322,32000000.0
2006-03-08 01:48:00,204.322,204.322,204.308,204.308,12900000.0
2006-03-08 01:49:00,204.327,204.327,204.277,204.283,41900000.0
2006-03-08 01:50:00,204.286,204.303,204.272,204.284,94500001.0
2006-03-08 01:51:00,204.272,204.285,204.256,204.277,28200000.0
2006-03-08 01:52:00,204.269,204.28,204.268,204.28,31600000.0
2006-03-08 01:53:00,204.273,204.289,204.273,204.288,32500000.0
2006-03-08 01:54:00,204.302,204.331,204.302,204.317,67600000.0
2006-03-08 01:55:00,204.31,204.329,204.3,204.324,62199999.0
2006-03-08 01:56:00,204.325,204.338,204.32,204.326,42500000.0
2006-03-08 01:57:00,204.335,204.34,204.313,204.327,61800000.0
2006-03-08 01:58:00,204.34,204.359,204.34,204.356,35700000.0
2006-03-08 01:59:00,204.362,204.374,204.346,204.346,41900000.0
2006-03-08 02:00:00,204.341,204.415,204.341,204.415,79100001.0
2006-03-08 02:01:00,204.426,204.451,204.418,204.418,35500000.0
2006-03-08 02:02:00,204.421,204.44,204.404,204.404,46299999.0
2006-03-08 02:03:00,204.413,204.42,204.4,204.42,32000000.0
2006-03-08 02:04:00,204.434,204.451,204.418,204.435,46800000.0
2006-03-08 02:05:00,204.44,204.44,204.424,204.427,30200000.0
2006-03-08 02:06:00,204.421,204.438,204.411,204.438,105200000.0
2006-03-08 02:07:00,204.46,204.51,204.46,204.503,41200000.0
2006-03-08 02:08:00,204.527,204.542,204.518,204.535,125900000.0
2006-03-08 02:09:00,204.525,204.525,204.509,204.509,14800000.0
2006-03-08 02:10:00,204.502,204.502,204.474,204.474,34600000.0
2006-03-08 02:11:00,204.463,204.464,204.432,204.45,83599999.0
2006-03-08 02:12:00,204.449,204.454,204.41,204.423,61499999.0
2006-03-08 02:13:00,204.406,204.417,204.39,204.408,34000000.0
2006-03-08 02:14:00,204.404,204.422,204.39,204.417,43900000.0
2006-03-08 02:15:00,204.412,204.412,204.369,204.39,39900000.0
2006-03-08 02:16:00,204.396,204.401,204.372,204.372,78199999.0
2006-03-08 02:17:00,204.364,204.364,204.311,204.35,48200000.0
2006-03-08 02:18:00,204.352,204.365,204.321,204.343,37500000.0
2006-03-08 02:19:00,204.341,204.37,204.335,204.335,56599999.0
2006-03-08 02:20:00,204.332,204.336,204.321,204.336,20300000.0
2006-03-08 02:21:00,204.338,204.338,204.296,204.302,36700000.0
2006-03-08 02:22:00,204.302,204.339,204.302,204.315,63100000.0
2006-03-08 02:23:00,204.324,204.348,204.31,204.342,41500000.0
2006-03-08 02:24:00,204.363,204.388,204.363,204.379,50799999.0
2006-03-08 02:25:00,204.396,204.407,204.387,204.4,56900000.0
2006-03-08 02:26:00,204.393,204.393,204.36,204.383,44700000.0
2006-03-08 02:27:00,204.378,204.378,204.347,204.358,88199999.0
2006-03-08 02:28:00,204.345,204.345,204.319,204.338,45800000.0
2006-03-08 02:29:00,204.353,204.358,204.34,204.34,24400000.0
2006-03-08 02:30:00,204.334,204.343,204.319,204.32,90599999.0
2006-03-08 02:31:00,204.341,204.341,204.312,204.315,49900000.0
2006-03-08 02:32:00,204.306,204.32,204.302,204.302,26300000.0
2006-03-08 02:33:00,204.292,204.292,204.267,204.283,88700001.0
2006-03-08 02:34:00,204.283,204.292,204.276,204.29,47600000.0
2006-03-08 02:35:00,204.285,204.302,204.285,204.302,71400000.0
2006-03-08 02:36:00,204.308,204.31,204.266,204.266,30700000.0
2006-03-08 02:37:00,204.25,204.26,204.232,204.252,66899999.0
2006-03-08 02:38:00,204.232,204.245,204.228,204.229,99500000.0
2006-03-08 02:39:00,204.23,204.239,204.216,204.222,31000000.0
2006-03-08 02:40:00,204.22,204.231,204.209,204.209,62200000.0
2006-03-08 02:41:00,204.215,204.22,204.201,204.201,30300000.0
2006-03-08 02:42:00,204.197,204.222,204.197,204.201,46000000.0
2006-03-08 02:43:00,204.217,204.23,204.211,204.23,63200000.0
2006-03-08 02:44:00,204.217,204.222,204.167,204.184,30800000.0
2006-03-08 02:45:00,204.171,204.19,204.166,204.19,33900000.0
2006-03-08 02:46:00,204.179,204.179,204.149,204.149,46800000.0
2006-03-08 02:47:00,204.151,204.165,204.138,204.155,31800000.0
2006-03-08 02:48:00,204.143,204.178,204.135,204.152,48200000.0
2006-03-08 02:49:00,204.148,204.148,204.109,204.128,42300000.0
2006-03-08 02:50:00,204.139,204.176,204.139,204.17,47600000.0
2006-03-08 02:51:00,204.168,204.179,204.119,204.134,42100001.0
2006-03-08 02:52:00,204.091,204.142,204.091,204.137,46200000.0
2006-03-08 02:53:00,204.126,204.137,204.116,204.133,47300000.0
2006-03-08 02:54:00,204.15,204.211,204.15,204.211,85600000.0
2006-03-08 02:55:00,204.16,204.16,204.043,204.053,42200001.0
2006-03-08 02:56:00,204.04,204.07,203.979,203.979,37400000.0
2006-03-08 02:57:00,203.961,204.01,203.953,204.01,63400001.0
2006-03-08 02:58:00,204.026,204.026,204.012,204.018,52300000.0
2006-03-08 02:59:00,204.016,204.028,204.0,204.026,45900000.0
2006-03-08 03:00:00,204.017,204.017,203.945,203.945,68100000.0
2006-03-08 03:01:00,203.954,203.96,203.939,203.947,88600000.0
2006-03-08 03:02:00,203.96,203.988,203.958,203.958,62799999.0
2006-03-08 03:03:00,203.968,203.978,203.968,203.973,31399999.0
2006-03-08 03:04:00,203.977,203.984,203.963,203.97,49800000.0
2006-03-08 03:05:00,203.969,203.982,203.969,203.97,46400000.0
2006-03-08 03:06:00,203.979,203.99,203.961,203.961,57399999.0
2006-03-08 03:07:00,203.949,203.959,203.943,203.952,53700000.0
2006-03-08 03:08:00,203.972,203.984,203.962,203.973,51699999.0
2006-03-08 03:09:00,203.982,203.982,203.967,203.978,65300000.0
2006-03-08 03:10:00,203.967,203.994,203.965,203.965,38600000.0
2006-03-08 03:11:00,203.96,203.99,203.946,203.959,73500001.0
2006-03-08 03:12:00,203.975,204.035,203.975,204.035,45800000.0
2006-03-08 03:13:00,204.032,204.039,204.019,204.035,31300000.0
2006-03-08 03:14:00,204.051,204.079,204.027,204.027,21500000.0
2006-03-08 03:15:00,204.019,204.037,204.004,204.022,45500000.0
2006-03-08 03:16:00,204.031,204.032,204.019,204.021,21300000.0
2006-03-08 03:17:00,203.991,203.994,203.978,203.978,27900000.0
2006-03-08 03:18:00,203.961,203.966,203.951,203.964,45400000.0
2006-03-08 03:19:00,203.964,203.995,203.956,203.979,51800000.0
2006-03-08 03:20:00,203.963,204.019,203.963,204.001,47600000.0
2006-03-08 03:21:00,204.003,204.031,203.996,204.03,69299999.0
2006-03-08 03:22:00,204.04,204.061,204.026,204.027,56000000.0
2006-03-08 03:23:00,204.042,204.05,203.967,203.967,55200000.0
2006-03-08 03:24:00,203.977,203.999,203.977,203.999,82599999.0
2006-03-08 03:25:00,203.981,203.981,203.929,203.931,20500000.0
2006-03-08 03:26:00,203.906,203.963,203.902,203.963,33300000.0
2006-03-08 03:27:00,203.979,203.998,203.963,203.963,39099999.0
2006-03-08 03:28:00,203.959,203.967,203.934,203.943,39900000.0
2006-03-08 03:29:00,203.929,203.929,203.898,203.901,64199999.0
2006-03-08 03:30:00,203.87,203.87,203.845,203.845,51300000.0
2006-03-08 03:31:00,203.863,203.863,203.829,203.847,36700001.0
2006-03-08 03:32:00,203.851,203.863,203.839,203.863,67100000.0
2006-03-08 03:33:00,203.877,203.921,203.877,203.899,41700000.0
2006-03-08 03:34:00,203.889,203.909,203.889,203.899,45200000.0
2006-03-08 03:35:00,203.883,203.921,203.883,203.884,45900000.0
2006-03-08 03:36:00,203.865,203.865,203.805,203.805,48000000.0
2006-03-08 03:37:00,203.813,203.815,203.799,203.81,59700000.0
2006-03-08 03:38:00,203.799,203.804,203.783,203.804,50300001.0
2006-03-08 03:39:00,203.811,203.84,203.811,203.84,35500000.0
2006-03-08 03:40:00,203.828,203.862,203.828,203.862,48300000.0
2006-03-08 03:41:00,203.875,203.88,203.855,203.864,48000000.0
2006-03-08 03:42:00,203.864,203.9,203.86,203.86,62200000.0
2006-03-08 03:43:00,203.882,203.89,203.869,203.873,72599999.0
2006-03-08 03:44:00,203.88,203.915,203.871,203.915,37500000.0
2006-03-08 03:45:00,203.918,203.918,203.89,203.894,26400000.0
2006-03-08 03:46:00,203.874,203.883,203.858,203.858,55400000.0
2006-03-08 03:47:00,203.868,203.87,203.839,203.848,56100000.0
2006-03-08 03:48:00,203.828,203.828,203.799,203.816,33300000.0
2006-03-08 03:49:00,203.83,203.867,203.83,203.85,24300000.0
2006-03-08 03:50:00,203.864,203.87,203.842,203.863,43500000.0
2006-03-08 03:51:00,203.846,203.846,203.794,203.794,54200000.0
2006-03-08 03:52:00,203.791,203.809,203.79,203.808,60300000.0
2006-03-08 03:53:00,203.821,203.838,203.792,203.823,49500000.0
2006-03-08 03:54:00,203.85,203.85,203.826,203.826,71100001.0
2006-03-08 03:55:00,203.828,203.828,203.798,203.81,36700000.0
2006-03-08 03:56:00,203.79,203.822,203.79,203.815,110800001.0
2006-03-08 03:57:00,203.806,203.816,203.792,203.805,71900000.0
2006-03-08 03:58:00,203.789,203.789,203.738,203.752,34300000.0
2006-03-08 03:59:00,203.782,203.814,203.782,203.799,43100000.0
2006-03-08 04:00:00,203.8,203.811,203.8,203.809,30000000.0
2006-03-08 04:01:00,203.819,203.887,203.819,203.887,38900000.0
2006-03-08 04:02:00,203.893,203.906,203.882,203.888,74800000.0
2006-03-08 04:03:00,203.899,203.925,203.899,203.925,30300000.0
2006-03-08 04:04:00,203.934,203.974,203.928,203.968,37800000.0
2006-03-08 04:05:00,203.977,203.994,203.972,203.983,65700000.0
2006-03-08 04:06:00,204.004,204.028,204.004,204.013,80600000.0
2006-03-08 04:07:00,204.02,204.036,204.007,204.013,24100000.0
2006-03-08 04:08:00,204.009,204.009,203.987,204.002,46500000.0
2006-03-08 04:09:00,203.981,203.983,203.964,203.964,69300000.0
2006-03-08 04:10:00,203.978,204.007,203.977,203.994,29300000.0
2006-03-08 04:11:00,203.995,204.014,203.985,203.985,58400000.0
2006-03-08 04:12:00,203.98,204.006,203.978,203.978,76800001.0
2006-03-08 04:13:00,203.969,203.972,203.964,203.966,51000000.0
2006-03-08 04:14:00,203.955,203.986,203.955,203.984,43800000.0
2006-03-08 04:15:00,203.986,203.992,203.967,203.992,73800000.0
2006-03-08 04:16:00,203.976,203.985,203.969,203.978,43500001.0
2006-03-08 04:17:00,203.978,203.992,203.976,203.992,61099999.0
2006-03-08 04:18:00,203.979,203.997,203.974,203.974,31800000.0
2006-03-08 04:19:00,203.992,204.029,203.992,204.029,36600000.0
2006-03-08 04:20:00,204.025,204.035,204.021,204.022,58700000.0
2006-03-08 04:21:00,204.026,204.031,204.009,204.009,33900000.0
2006-03-08 04:22:00,203.996,204.025,203.996,204.01,39900000.0
2006-03-08 04:23:00,204.006,204.016,203.999,204.008,52700000.0
2006-03-08 04:24:00,204.007,204.042,203.993,204.042,58500000.0
2006-03-08 04:25:00,204.033,204.057,204.033,204.046,54600000.0
2006-03-08 04:26:00,204.05,204.081,204.05,204.058,61300000.0
2006-03-08 04:27:00,204.059,204.097,204.059,204.086,36900000.0
2006-03-08 04:28:00,204.093,204.112,204.085,204.085,22700000.0
2006-03-08 04:29:00,204.084,204.096,204.084,204.087,36000000.0
2006-03-08 04:30:00,204.093,204.093,204.079,204.083,51800001.0
2006-03-08 04:31:00,204.082,204.082,204.063,204.07,35300000.0
2006-03-08 04:32:00,204.073,204.097,204.072,204.093,35300000.0
2006-03-08 04:33:00,204.085,204.107,204.085,204.107,28600000.0
2006-03-08 04:34:00,204.099,204.105,204.084,204.105,28600000.0
2006-03-08 04:35:00,204.107,204.107,204.093,204.093,4900000.0
2006-03-08 04:36:00,204.071,204.103,204.071,204.103,26400000.0
2006-03-08 04:37:00,204.105,204.109,204.086,204.105,69799999.0
2006-03-08 04:38:00,204.109,204.109,204.073,204.101,30300000.0
2006-03-08 04:39:00,204.115,204.12,204.105,204.12,32200000.0
2006-03-08 04:40:00,204.115,204.115,204.085,204.109,29000000.0
2006-03-08 04:41:00,204.125,204.138,204.12,204.134,48700000.0
2006-03-08 04:42:00,204.134,204.16,204.134,204.134,45900000.0
2006-03-08 04:43:00,204.149,204.149,204.125,204.147,26700000.0
2006-03-08 04:44:00,204.166,204.166,204.137,204.14,48100000.0
2006-03-08 04:45:00,204.14,204.197,204.14,204.169,34900000.0
2006-03-08 04:46:00,204.176,204.206,204.176,204.18,54000000.0
2006-03-08 04:47:00,204.181,204.187,204.161,204.164,27700000.0
2006-03-08 04:48:00,204.171,204.179,204.145,204.145,51000000.0
2006-03-08 04:49:00,204.141,204.168,204.141,204.152,29000000.0
2006-03-08 04:50:00,204.16,204.165,204.155,204.16,55200000.0
2006-03-08 04:51:00,204.16,204.165,204.148,204.165,61600001.0
2006-03-08 04:52:00,204.163,204.185,204.163,204.185,59300000.0
2006-03-08 04:53:00,204.193,204.193,204.164,204.168,34100000.0
2006-03-08 04:54:00,204.163,204.163,204.139,204.154,67100000.0
2006-03-08 04:55:00,204.149,204.152,204.136,204.136,23100000.0
2006-03-08 04:56:00,204.149,204.174,204.148,204.16,37100000.0
2006-03-08 04:57:00,204.161,204.161,204.149,204.154,31700000.0
2006-03-08 04:58:00,204.147,204.165,204.147,204.155,39900000.0
2006-03-08 04:59:00,204.168,204.177,204.164,204.164,18900000.0
2006-03-08 05:00:00,204.172,204.202,204.171,204.187,50100000.0
2006-03-08 05:01:00,204.182,204.191,204.178,204.188,42800000.0
2006-03-08 05:02:00,204.185,204.21,204.179,204.182,37400000.0
2006-03-08 05:03:00,204.188,204.198,204.188,204.196,48900000.0
2006-03-08 05:04:00,204.192,204.195,204.188,204.195,49200000.0
2006-03-08 05:05:00,204.197,204.197,204.17,204.181,63900001.0
2006-03-08 05:06:00,204.172,204.18,204.166,204.166,27800000.0
2006-03-08 05:07:00,204.18,204.18,204.17,204.17,4800000.0
2006-03-08 05:08:00,204.17,204.195,204.17,204.185,62300000.0
2006-03-08 05:09:00,204.176,204.194,204.173,204.194,33100000.0
2006-03-08 05:10:00,204.187,204.187,204.16,204.16,30600000.0
2006-03-08 05:11:00,204.16,204.17,204.15,204.17,55400000.0
2006-03-08 05:12:00,204.16,204.165,204.155,204.165,27100000.0
2006-03-08 05:13:00,204.157,204.162,204.142,204.142,96599998.0
2006-03-08 05:14:00,204.161,204.181,204.155,204.158,39800000.0
2006-03-08 05:15:00,204.149,204.149,204.133,204.133,27600000.0
2006-03-08 05:16:00,204.138,204.151,204.132,204.148,37900000.0
2006-03-08 05:17:00,204.138,204.14,204.119,204.123,41500000.0
2006-03-08 05:18:00,204.122,204.127,204.109,204.109,74400001.0
2006-03-08 05:19:00,204.11,204.125,204.107,204.107,52400001.0
2006-03-08 05:20:00,204.118,204.118,204.104,204.113,37500000.0
2006-03-08 05:21:00,204.116,204.124,204.087,204.087,66899999.0
2006-03-08 05:22:00,204.095,204.096,204.079,204.079,66500000.0
2006-03-08 05:23:00,204.084,204.103,204.075,204.075,81000001.0
2006-03-08 05:24:00,204.08,204.095,204.071,204.087,93800000.0
2006-03-08 05:25:00,204.094,204.114,204.083,204.114,61900000.0
2006-03-08 05:26:00,204.12,204.164,204.12,204.124,31900000.0
2006-03-08 05:27:00,204.119,204.163,204.119,204.14,45000000.0
2006-03-08 05:28:00,204.135,204.135,204.094,204.094,24400000.0
2006-03-08 05:29:00,204.075,204.082,204.065,204.074,44200000.0
2006-03-08 05:30:00,204.097,204.103,204.049,204.059,69499999.0
2006-03-08 05:31:00,204.063,204.085,204.046,204.05,34200000.0
2006-03-08 05:32:00,204.074,204.084,204.062,204.075,51900000.0
2006-03-08 05:33:00,204.08,204.094,204.064,204.064,41100000.0
2006-03-08 05:34:00,204.064,204.066,204.064,204.066,16000000.0
2006-03-08 05:35:00,204.075,204.075,204.06,204.07,65899999.0
2006-03-08 05:36:00,204.06,204.062,204.04,204.05,62300000.0
2006-03-08 05:37:00,204.064,204.082,204.052,204.065,36800000.0
2006-03-08 05:38:00,204.078,204.097,204.07,204.075,51800000.0
2006-03-08 05:39:00,204.064,204.064,204.05,204.055,30600000.0
2006-03-08 05:40:00,204.055,204.055,204.037,204.037,65800000.0
2006-03-08 05:41:00,204.035,204.042,204.023,204.042,59900000.0
2006-03-08 05:42:00,204.033,204.033,203.993,204.02,35700000.0
2006-03-08 05:43:00,204.007,204.03,204.007,204.03,58400000.0
2006-03-08 05:44:00,204.063,204.085,204.06,204.07,32500000.0
2006-03-08 05:45:00,204.072,204.08,204.061,204.061,54000000.0
2006-03-08 05:46:00,204.049,204.094,204.049,204.071,37300000.0
2006-03-08 05:47:00,204.067,204.067,204.052,204.064,70700000.0
2006-03-08 05:48:00,204.076,204.076,204.033,204.044,40900000.0
2006-03-08 05:49:00,204.045,204.065,204.045,204.054,27500000.0
2006-03-08 05:50:00,204.037,204.056,204.037,204.05,51500000.0
2006-03-08 05:51:00,204.071,204.091,204.064,204.064,59300000.0
2006-03-08 05:52:00,204.097,204.108,204.088,204.108,40700000.0
2006-03-08 05:53:00,204.098,204.098,204.09,204.095,39400000.0
2006-03-08 05:54:00,204.074,204.078,204.055,204.075,38300000.0
2006-03-08 05:55:00,204.069,204.096,204.069,204.083,36300000.0
2006-03-08 05:56:00,204.09,204.104,204.077,204.077,79599999.0
2006-03-08 05:57:00,204.101,204.101,204.086,204.095,29200000.0
2006-03-08 05:58:00,204.1,204.1,204.069,204.073,37400000.0
2006-03-08 05:59:00,204.08,204.105,204.08,204.091,50500000.0
2006-03-08 06:00:00,204.087,204.095,204.072,204.088,49900001.0
2006-03-08 06:01:00,204.108,204.12,204.096,204.1,35300000.0
2006-03-08 06:02:00,204.101,204.111,204.096,204.106,37300000.0
2006-03-08 06:03:00,204.095,204.11,204.095,204.102,36200000.0
2006-03-08 06:04:00,204.096,204.116,204.085,204.116,67200001.0
2006-03-08 06:05:00,204.112,204.118,204.103,204.111,35500000.0
2006-03-08 06:06:00,204.113,204.135,204.102,204.124,63599999.0
2006-03-08 06:07:00,204.141,204.145,204.125,204.145,73900000.0
2006-03-08 06:08:00,204.138,204.17,204.138,204.17,57099999.0
2006-03-08 06:09:00,204.165,204.175,204.152,204.152,31000000.0
2006-03-08 06:10:00,204.135,204.135,204.127,204.132,10000000.0
2006-03-08 06:11:00,204.111,204.138,204.096,204.138,33700000.0
2006-03-08 06:12:00,204.143,204.146,204.123,204.146,38300000.0
2006-03-08 06:13:00,204.14,204.14,204.121,204.134,57800000.0
2006-03-08 06:14:00,204.135,204.145,204.119,204.119,80199999.0
2006-03-08 06:15:00,204.12,204.16,204.12,204.16,32900000.0
2006-03-08 06:16:00,204.174,204.183,204.174,204.183,42400001.0
2006-03-08 06:17:00,204.195,204.202,204.159,204.159,36400000.0
2006-03-08 06:18:00,204.148,204.18,204.148,204.155,35399999.0
2006-03-08 06:19:00,204.173,204.192,204.151,204.181,21300000.0
2006-03-08 06:20:00,204.198,204.202,204.189,204.193,72000001.0
2006-03-08 06:21:00,204.187,204.196,204.177,204.182,50900000.0
2006-03-08 06:22:00,204.193,204.218,204.193,204.198,74200001.0
2006-03-08 06:23:00,204.225,204.231,204.218,204.23,70400001.0
2006-03-08 06:24:00,204.222,204.24,204.215,204.215,72700001.0
2006-03-08 06:25:00,204.221,204.248,204.218,204.218,71100000.0
2006-03-08 06:26:00,204.208,204.225,204.205,204.225,54800000.0
2006-03-08 06:27:00,204.205,204.218,204.205,204.215,37800000.0
2006-03-08 06:28:00,204.204,204.207,204.198,204.207,27100000.0
2006-03-08 06:29:00,204.201,204.201,204.159,204.171,36700000.0
2006-03-08 06:30:00,204.173,204.194,204.173,204.175,35300000.0
2006-03-08 06:31:00,204.18,204.185,204.17,204.17,64400001.0
2006-03-08 06:32:00,204.165,204.174,204.162,204.162,32700000.0
2006-03-08 06:33:00,204.167,204.173,204.158,204.163,65100002.0
2006-03-08 06:34:00,204.16,204.18,204.158,204.178,39800000.0
2006-03-08 06:35:00,204.169,204.184,204.166,204.166,39100001.0
2006-03-08 06:36:00,204.175,204.218,204.175,204.218,30300000.0
2006-03-08 06:37:00,204.232,204.241,204.218,204.218,43000000.0
2006-03-08 06:38:00,204.244,204.264,204.239,204.239,40300000.0
2006-03-08 06:39:00,204.235,204.252,204.235,204.248,57000000.0
2006-03-08 06:40:00,204.242,204.267,204.242,204.255,79700001.0
2006-03-08 06:41:00,204.25,204.26,204.248,204.253,21700000.0
2006-03-08 06:42:00,204.248,204.251,204.241,204.241,47400000.0
2006-03-08 06:43:00,204.236,204.24,204.198,204.2,39000000.0
2006-03-08 06:44:00,204.201,204.21,204.194,204.21,15500000.0
2006-03-08 06:45:00,204.208,204.259,204.191,204.255,49400000.0
2006-03-08 06:46:00,204.238,204.238,204.214,204.215,55600000.0
2006-03-08 06:47:00,204.21,204.252,204.21,204.252,23800000.0
2006-03-08 06:48:00,204.257,204.257,204.23,204.246,35700000.0
2006-03-08 06:49:00,204.22,204.235,204.22,204.223,41800001.0
2006-03-08 06:50:00,204.197,204.197,204.162,204.162,12400000.0
2006-03-08 06:51:00,204.164,204.186,204.159,204.175,80300001.0
2006-03-08 06:52:00,204.183,204.19,204.181,204.188,72000001.0
2006-03-08 06:53:00,204.183,204.191,204.157,204.191,25900000.0
2006-03-08 06:54:00,204.178,204.198,204.178,204.187,35900000.0
2006-03-08 06:55:00,204.179,204.199,204.167,204.183,44800000.0
2006-03-08 06:56:00,204.186,204.186,204.157,204.166,32800000.0
2006-03-08 06:57:00,204.168,204.178,204.151,204.178,38700000.0
2006-03-08 06:58:00,204.169,204.189,204.169,204.179,25400000.0
2006-03-08 06:59:00,204.184,204.203,204.179,204.187,71099999.0
2006-03-08 07:00:00,204.189,204.218,204.189,204.195,34600000.0
2006-03-08 07:01:00,204.203,204.238,204.203,204.213,15300000.0
2006-03-08 07:02:00,204.213,204.24,204.213,204.235,25600000.0
2006-03-08 07:03:00,204.239,204.252,204.239,204.252,64200000.0
2006-03-08 07:04:00,204.25,204.266,204.242,204.242,12300000.0
2006-03-08 07:05:00,204.245,204.247,204.233,204.239,58200001.0
2006-03-08 07:06:00,204.241,204.255,204.222,204.222,76599999.0
2006-03-08 07:07:00,204.235,204.242,204.226,204.226,65100000.0
2006-03-08 07:08:00,204.252,204.252,204.227,204.227,67799999.0
2006-03-08 07:09:00,204.235,204.235,204.213,204.22,49600000.0
2006-03-08 07:10:00,204.233,204.245,204.225,204.23,59800001.0
2006-03-08 07:11:00,204.226,204.246,204.222,204.235,57200000.0
2006-03-08 07:12:00,204.23,204.237,204.208,204.237,50200001.0
2006-03-08 07:13:00,204.221,204.232,204.214,204.232,69099999.0
2006-03-08 07:14:00,204.227,204.232,204.216,204.232,104000000.0
2006-03-08 07:15:00,204.229,204.229,204.216,204.217,32400000.0
2006-03-08 07:16:00,204.235,204.235,204.23,204.23,10000000.0
2006-03-08 07:17:00,204.232,204.241,204.22,204.22,70000001.0
2006-03-08 07:18:00,204.223,204.241,204.214,204.214,54100000.0
2006-03-08 07:19:00,204.23,204.25,204.226,204.235,35500000.0
2006-03-08 07:20:00,204.228,204.251,204.22,204.251,38300000.0
2006-03-08 07:21:00,204.253,204.274,204.253,204.262,55099999.0
2006-03-08 07:22:00,204.256,204.256,204.241,204.252,40900000.0
2006-03-08 07:23:00,204.26,204.268,204.244,204.26,41900000.0
2006-03-08 07:24:00,204.269,204.292,204.259,204.292,35500000.0
2006-03-08 07:25:00,204.295,204.325,204.292,204.325,53300000.0
2006-03-08 07:26:00,204.329,204.329,204.297,204.304,42000000.0
2006-03-08 07:27:00,204.296,204.315,204.294,204.315,47600000.0
2006-03-08 07:28:00,204.33,204.358,204.33,204.335,84000000.0
2006-03-08 07:29:00,204.349,204.36,204.33,204.36,65200000.0
2006-03-08 07:30:00,204.355,204.355,204.335,204.347,50800000.0
2006-03-08 07:31:00,204.354,204.354,204.338,204.346,62300000.0
2006-03-08 07:32:00,204.346,204.362,204.344,204.362,34200000.0
2006-03-08 07:33:00,204.34,204.37,204.34,204.36,31400000.0
2006-03-08 07:34:00,204.361,204.371,204.344,204.344,38300000.0
2006-03-08 07:35:00,204.355,204.355,204.343,204.353,89800001.0
2006-03-08 07:36:00,204.353,204.353,204.32,204.324,48600001.0
2006-03-08 07:37:00,204.316,204.333,204.316,204.332,57700000.0
2006-03-08 07:38:00,204.325,204.346,204.322,204.346,73600000.0
2006-03-08 07:39:00,204.347,204.353,204.33,204.342,46000000.0
2006-03-08 07:40:00,204.352,204.367,204.337,204.367,71300001.0
2006-03-08 07:41:00,204.363,204.363,204.331,204.333,50000000.0
2006-03-08 07:42:00,204.339,204.339,204.307,204.319,80700001.0
2006-03-08 07:43:00,204.326,204.343,204.322,204.343,31699999.0
2006-03-08 07:44:00,204.352,204.371,204.352,204.358,34100000.0
2006-03-08 07:45:00,204.358,204.387,204.354,204.355,62300000.0
2006-03-08 07:46:00,204.361,204.393,204.361,204.393,36500000.0
2006-03-08 07:47:00,204.41,204.439,204.406,204.43,58300000.0
2006-03-08 07:48:00,204.426,204.436,204.418,204.432,91400000.0
2006-03-08 07:49:00,204.442,204.461,204.436,204.436,35000000.0
2006-03-08 07:50:00,204.427,204.427,204.411,204.42,30800000.0
2006-03-08 07:51:00,204.445,204.453,204.43,204.449,58700000.0
2006-03-08 07:52:00,204.428,204.442,204.423,204.43,79800001.0
2006-03-08 07:53:00,204.434,204.479,204.434,204.465,38600000.0
2006-03-08 07:54:00,204.458,204.48,204.458,204.473,47600000.0
2006-03-08 07:55:00,204.456,204.473,204.456,204.46,29000000.0
2006-03-08 07:56:00,204.473,204.513,204.473,204.513,65800001.0
2006-03-08 07:57:00,204.509,204.509,204.446,204.453,61599999.0
2006-03-08 07:58:00,204.466,204.507,204.466,204.49,62200000.0
2006-03-08 07:59:00,204.502,204.515,204.493,204.515,56600000.0
2006-03-08 08:00:00,204.51,204.51,204.476,204.476,32100000.0
2006-03-08 08:01:00,204.465,204.465,204.431,204.443,33700000.0
2006-03-08 08:02:00,204.444,204.463,204.435,204.463,31600000.0
2006-03-08 08:03:00,204.449,204.449,204.417,204.438,21500000.0
2006-03-08 08:04:00,204.443,204.466,204.443,204.454,44000000.0
2006-03-08 08:05:00,204.458,204.46,204.44,204.441,55900000.0
2006-03-08 08:06:00,204.452,204.452,204.427,204.443,43200001.0
2006-03-08 08:07:00,204.437,204.496,204.426,204.496,67300000.0
2006-03-08 08:08:00,204.52,204.52,204.489,204.493,32300000.0
2006-03-08 08:09:00,204.526,204.553,204.526,204.529,38300001.0
2006-03-08 08:10:00,204.523,204.523,204.489,204.49,42200000.0
2006-03-08 08:11:00,204.504,204.504,204.457,204.478,52300000.0
2006-03-08 08:12:00,204.472,204.48,204.462,204.462,41100000.0
2006-03-08 08:13:00,204.456,204.466,204.451,204.458,46000000.0
2006-03-08 08:14:00,204.455,204.472,204.455,204.472,14400000.0
2006-03-08 08:15:00,204.474,204.519,204.464,204.519,74799999.0
2006-03-08 08:16:00,204.513,204.513,204.48,204.482,38600001.0
2006-03-08 08:17:00,204.492,204.517,204.492,204.504,43000000.0
2006-03-08 08:18:00,204.506,204.514,204.498,204.498,23900000.0
2006-03-08 08:19:00,204.499,204.509,204.495,204.508,42700000.0
2006-03-08 08:20:00,204.508,204.508,204.479,204.479,28000000.0
2006-03-08 08:21:00,204.474,204.496,204.466,204.482,74700000.0
2006-03-08 08:22:00,204.49,204.495,204.463,204.463,42200000.0
2006-03-08 08:23:00,204.465,204.468,204.449,204.467,98700001.0
2006-03-08 08:24:00,204.456,204.456,204.409,204.423,45400000.0
2006-03-08 08:25:00,204.417,204.444,204.409,204.444,73199999.0
2006-03-08 08:26:00,204.435,204.464,204.435,204.452,35600000.0
2006-03-08 08:27:00,204.458,204.472,204.455,204.46,17600000.0
2006-03-08 08:28:00,204.47,204.479,204.457,204.457,96800000.0
2006-03-08 08:29:00,204.464,204.48,204.461,204.461,36200000.0
2006-03-08 08:30:00,204.458,204.471,204.449,204.462,32500000.0
2006-03-08 08:31:00,204.449,204.449,204.427,204.427,40700000.0
2006-03-08 08:32:00,204.434,204.45,204.418,204.424,20300000.0
2006-03-08 08:33:00,204.414,204.415,204.367,204.376,60000001.0
2006-03-08 08:34:00,204.395,204.445,204.391,204.445,49800000.0
2006-03-08 08:35:00,204.435,204.439,204.433,204.437,48100000.0
2006-03-08 08:36:00,204.432,204.439,204.406,204.416,73799999.0
2006-03-08 08:37:00,204.404,204.404,204.366,204.37,51200000.0
2006-03-08 08:38:00,204.367,204.403,204.363,204.365,56600000.0
2006-03-08 08:39:00,204.364,204.366,204.35,204.359,40500000.0
2006-03-08 08:40:00,204.375,204.375,204.357,204.357,31800000.0
2006-03-08 08:41:00,204.346,204.357,204.34,204.349,48200001.0
2006-03-08 08:42:00,204.351,204.364,204.332,204.346,54700000.0
2006-03-08 08:43:00,204.348,204.374,204.345,204.345,41100000.0
2006-03-08 08:44:00,204.356,204.356,204.313,204.313,33500000.0
2006-03-08 08:45:00,204.306,204.332,204.306,204.317,35500000.0
2006-03-08 08:46:00,204.325,204.337,204.317,204.319,38900000.0
2006-03-08 08:47:00,204.323,204.352,204.323,204.328,39100000.0
2006-03-08 08:48:00,204.331,204.365,204.331,204.365,24000000.0
2006-03-08 08:49:00,204.357,204.367,204.339,204.339,55699999.0
2006-03-08 08:50:00,204.336,204.35,204.334,204.35,24300000.0
2006-03-08 08:51:00,204.33,204.33,204.303,204.303,56100001.0
2006-03-08 08:52:00,204.3,204.303,204.258,204.267,84300000.0
2006-03-08 08:53:00,204.244,204.266,204.236,204.252,47300000.0
2006-03-08 08:54:00,204.245,204.247,204.215,204.215,48900000.0
2006-03-08 08:55:00,204.211,204.248,204.186,204.248,19400000.0
2006-03-08 08:56:00,204.245,204.256,204.243,204.243,45400000.0
2006-03-08 08:57:00,204.233,204.267,204.233,204.252,32600000.0
2006-03-08 08:58:00,204.233,204.263,204.22,204.22,31200000.0
2006-03-08 08:59:00,204.23,204.247,204.222,204.247,65800001.0
2006-03-08 09:00:00,204.242,204.245,204.236,204.24,26000000.0
2006-03-08 09:01:00,204.232,204.245,204.226,204.231,101600001.0
2006-03-08 09:02:00,204.234,204.243,204.226,204.243,56900001.0
2006-03-08 09:03:00,204.235,204.235,204.205,204.206,20500000.0
2006-03-08 09:04:00,204.202,204.218,204.193,204.2,42300000.0
2006-03-08 09:05:00,204.209,204.216,204.196,204.21,44900000.0
2006-03-08 09:06:00,204.203,204.226,204.196,204.225,54899999.0
2006-03-08 09:07:00,204.216,204.219,204.209,204.209,32000000.0
2006-03-08 09:08:00,204.192,204.208,204.192,204.193,28000000.0
2006-03-08 09:09:00,204.212,204.245,204.212,204.232,36300000.0
2006-03-08 09:10:00,204.254,204.283,204.246,204.276,18400000.0
2006-03-08 09:11:00,204.266,204.278,204.259,204.265,35400000.0
2006-03-08 09:12:00,204.282,204.328,204.282,204.323,54799999.0
2006-03-08 09:13:00,204.326,204.345,204.326,204.34,53800001.0
2006-03-08 09:14:00,204.335,204.346,204.32,204.335,31800000.0
2006-03-08 09:15:00,204.342,204.342,204.321,204.334,54700000.0
2006-03-08 09:16:00,204.34,204.363,204.334,204.352,64700000.0
2006-03-08 09:17:00,204.358,204.395,204.358,204.395,83100000.0
2006-03-08 09:18:00,204.402,204.432,204.402,204.409,55599999.0
2006-03-08 09:19:00,204.397,204.431,204.391,204.431,36400000.0
2006-03-08 09:20:00,204.465,204.518,204.453,204.518,48400000.0
2006-03-08 09:21:00,204.517,204.517,204.463,204.463,38000000.0
2006-03-08 09:22:00,204.457,204.486,204.457,204.476,42900000.0
2006-03-08 09:23:00,204.498,204.498,204.465,204.465,31300000.0
2006-03-08 09:24:00,204.475,204.488,204.459,204.482,86600001.0
2006-03-08 09:25:00,204.483,204.504,204.465,204.504,67800000.0
2006-03-08 09:26:00,204.516,204.529,204.504,204.504,53500000.0
2006-03-08 09:27:00,204.5,204.535,204.494,204.53,60200000.0
2006-03-08 09:28:00,204.543,204.587,204.533,204.587,24900000.0
2006-03-08 09:29:00,204.567,204.584,204.544,204.553,39600000.0
2006-03-08 09:30:00,204.555,204.555,204.53,204.544,69700000.0
2006-03-08 09:31:00,204.539,204.56,204.539,204.552,36500000.0
2006-03-08 09:32:00,204.548,204.548,204.522,204.522,35400000.0
2006-03-08 09:33:00,204.542,204.573,204.542,204.549,26300000.0
2006-03-08 09:34:00,204.551,204.572,204.535,204.572,65000001.0
2006-03-08 09:35:00,204.571,204.592,204.566,204.587,75800000.0
2006-03-08 09:36:00,204.605,204.623,204.605,204.623,38300000.0
2006-03-08 09:37:00,204.608,204.632,204.607,204.63,34200000.0
2006-03-08 09:38:00,204.623,204.663,204.623,204.663,22700000.0
2006-03-08 09:39:00,204.683,204.685,204.662,204.671,49900000.0
2006-03-08 09:40:00,204.674,204.683,204.665,204.665,40999999.0
2006-03-08 09:41:00,204.666,204.685,204.666,204.67,23100000.0
2006-03-08 09:42:00,204.663,204.679,204.663,204.678,23900000.0
2006-03-08 09:43:00,204.687,204.692,204.667,204.67,42600000.0
2006-03-08 09:44:00,204.649,204.658,204.615,204.615,69900000.0
2006-03-08 09:45:00,204.621,204.63,204.615,204.615,52199999.0
2006-03-08 09:46:00,204.604,204.611,204.589,204.592,39800000.0
2006-03-08 09:47:00,204.588,204.609,204.562,204.562,20700000.0
2006-03-08 09:48:00,204.53,204.53,204.447,204.447,16700000.0
2006-03-08 09:49:00,204.431,204.454,204.429,204.432,37600000.0
2006-03-08 09:50:00,204.44,204.474,204.437,204.439,75300000.0
2006-03-08 09:51:00,204.444,204.475,204.444,204.454,42600000.0
2006-03-08 09:52:00,204.469,204.474,204.458,204.463,64600000.0
2006-03-08 09:53:00,204.476,204.487,204.467,204.467,51400000.0
2006-03-08 09:54:00,204.453,204.481,204.453,204.468,54900000.0
2006-03-08 09:55:00,204.5,204.533,204.494,204.509,58200002.0
2006-03-08 09:56:00,204.508,204.545,204.479,204.545,30300000.0
2006-03-08 09:57:00,204.548,204.621,204.537,204.603,74900000.0
2006-03-08 09:58:00,204.627,204.634,204.599,204.601,42600000.0
2006-03-08 09:59:00,204.618,204.644,204.618,204.643,46700000.0
2006-03-08 10:00:00,204.65,204.73,204.641,204.717,63099998.0
2006-03-08 10:01:00,204.7,204.702,204.67,204.673,100900002.0
2006-03-08 10:02:00,204.689,204.704,204.677,204.692,53300000.0
2006-03-08 10:03:00,204.673,204.675,204.643,204.661,32300000.0
2006-03-08 10:04:00,204.674,204.687,204.63,204.637,47100000.0
2006-03-08 10:05:00,204.637,204.637,204.603,204.632,34400000.0
2006-03-08 10:06:00,204.64,204.64,204.62,204.62,42199999.0
2006-03-08 10:07:00,204.615,204.628,204.615,204.62,46999999.0
2006-03-08 10:08:00,204.608,204.645,204.608,204.645,46999999.0
2006-03-08 10:09:00,204.658,204.702,204.658,204.702,31600000.0
2006-03-08 10:10:00,204.729,204.799,204.729,204.795,70100000.0
2006-03-08 10:11:00,204.78,204.806,204.76,204.769,24600000.0
2006-03-08 10:12:00,204.745,204.745,204.695,204.71,56600000.0
2006-03-08 10:13:00,204.697,204.705,204.69,204.695,32100000.0
2006-03-08 10:14:00,204.7,204.705,204.695,204.7,10200000.0
2006-03-08 10:15:00,204.698,204.698,204.685,204.685,10000000.0
2006-03-08 10:16:00,204.689,204.694,204.67,204.67,21400000.0
2006-03-08 10:17:00,204.667,204.712,204.667,204.712,62600000.0
2006-03-08 10:18:00,204.707,204.707,204.685,204.702,66000000.0
2006-03-08 10:19:00,204.702,204.702,204.634,204.636,69599999.0
2006-03-08 10:20:00,204.635,204.635,204.594,204.597,43000000.0
2006-03-08 10:21:00,204.585,204.604,204.579,204.579,41500000.0
2006-03-08 10:22:00,204.596,204.598,204.578,204.581,29900000.0
2006-03-08 10:23:00,204.576,204.577,204.554,204.577,49300000.0
2006-03-08 10:24:00,204.579,204.592,204.55,204.55,15900000.0
2006-03-08 10:25:00,204.526,204.559,204.526,204.553,67399998.0
2006-03-08 10:26:00,204.55,204.578,204.548,204.572,37900000.0
2006-03-08 10:27:00,204.573,204.573,204.545,204.555,46400000.0
2006-03-08 10:28:00,204.554,204.581,204.554,204.572,30400000.0
2006-03-08 10:29:00,204.599,204.599,204.579,204.584,33400000.0
2006-03-08 10:30:00,204.589,204.597,204.558,204.56,79799999.0
2006-03-08 10:31:00,204.558,204.558,204.527,204.538,77600002.0
2006-03-08 10:32:00,204.554,204.582,204.554,204.559,50300000.0
2006-03-08 10:33:00,204.582,204.619,204.582,204.597,78700000.0
2006-03-08 10:34:00,204.601,204.606,204.589,204.596,63000000.0
2006-03-08 10:35:00,204.593,204.607,204.59,204.59,47300000.0
2006-03-08 10:36:00,204.598,204.605,204.584,204.605,94699997.0
2006-03-08 10:37:00,204.603,204.603,204.584,204.596,47000001.0
2006-03-08 10:38:00,204.609,204.613,204.599,204.608,86300001.0
2006-03-08 10:39:00,204.606,204.61,204.596,204.596,41600000.0
2006-03-08 10:40:00,204.586,204.587,204.568,204.569,76600000.0
2006-03-08 10:41:00,204.582,204.601,204.582,204.588,59599999.0
2006-03-08 10:42:00,204.582,204.587,204.556,204.561,53800000.0
2006-03-08 10:43:00,204.54,204.54,204.495,204.508,113600001.0
2006-03-08 10:44:00,204.503,204.534,204.497,204.53,43700000.0
2006-03-08 10:45:00,204.557,204.557,204.534,204.535,38000000.0
2006-03-08 10:46:00,204.514,204.545,204.514,204.522,51900000.0
2006-03-08 10:47:00,204.529,204.545,204.509,204.537,34200000.0
2006-03-08 10:48:00,204.543,204.554,204.525,204.525,84199999.0
2006-03-08 10:49:00,204.527,204.535,204.49,204.493,22900000.0
2006-03-08 10:50:00,204.496,204.524,204.496,204.502,26300000.0
2006-03-08 10:51:00,204.504,204.522,204.501,204.511,51200000.0
2006-03-08 10:52:00,204.521,204.528,204.503,204.503,60899999.0
2006-03-08 10:53:00,204.501,204.544,204.501,204.544,78300002.0
2006-03-08 10:54:00,204.528,204.528,204.505,204.513,34099999.0
2006-03-08 10:55:00,204.503,204.506,204.496,204.503,33100000.0
2006-03-08 10:56:00,204.492,204.499,204.473,204.486,28600000.0
2006-03-08 10:57:00,204.486,204.504,204.477,204.504,39500000.0
2006-03-08 10:58:00,204.512,204.524,204.499,204.515,12800000.0
2006-03-08 10:59:00,204.515,204.529,204.515,204.529,45100000.0
2006-03-08 11:00:00,204.538,204.538,204.53,204.53,11200000.0
2006-03-08 11:01:00,204.531,204.531,204.488,204.497,51200000.0
2006-03-08 11:02:00,204.493,204.496,204.46,204.494,67199999.0
2006-03-08 11:03:00,204.483,204.483,204.47,204.481,61999999.0
2006-03-08 11:04:00,204.486,204.486,204.461,204.468,25700000.0
2006-03-08 11:05:00,204.46,204.486,204.46,204.484,47300000.0
2006-03-08 11:06:00,204.496,204.499,204.488,204.499,56200000.0
2006-03-08 11:07:00,204.484,204.492,204.477,204.478,28000000.0
2006-03-08 11:08:00,204.489,204.504,204.478,204.504,49600000.0
2006-03-08 11:09:00,204.506,204.538,204.506,204.531,52000000.0
2006-03-08 11:10:00,204.533,204.551,204.521,204.535,22500000.0
2006-03-08 11:11:00,204.529,204.529,204.513,204.514,23700000.0
2006-03-08 11:12:00,204.519,204.545,204.51,204.545,53200000.0
2006-03-08 11:13:00,204.541,204.561,204.535,204.544,68700001.0
2006-03-08 11:14:00,204.548,204.552,204.537,204.552,28200000.0
2006-03-08 11:15:00,204.556,204.579,204.555,204.573,59600000.0
2006-03-08 11:16:00,204.578,204.594,204.578,204.578,60499999.0
2006-03-08 11:17:00,204.56,204.589,204.549,204.589,70900000.0
2006-03-08 11:18:00,204.575,204.594,204.565,204.589,53900000.0
2006-03-08 11:19:00,204.582,204.585,204.573,204.573,33200000.0
2006-03-08 11:20:00,204.558,204.575,204.558,204.558,32800000.0
2006-03-08 11:21:00,204.566,204.573,204.561,204.573,46400000.0
2006-03-08 11:22:00,204.562,204.562,204.534,204.548,23800000.0
2006-03-08 11:23:00,204.542,204.558,204.537,204.558,60300000.0
2006-03-08 11:24:00,204.564,204.575,204.564,204.575,17400000.0
2006-03-08 11:25:00,204.57,204.582,204.567,204.582,81100001.0
2006-03-08 11:26:00,204.583,204.599,204.575,204.581,27000000.0
2006-03-08 11:27:00,204.568,204.568,204.535,204.543,65400000.0
2006-03-08 11:28:00,204.557,204.562,204.546,204.562,35000000.0
2006-03-08 11:29:00,204.58,204.58,204.551,204.575,52000001.0
2006-03-08 11:30:00,204.591,204.61,204.578,204.607,92400001.0
2006-03-08 11:31:00,204.617,204.634,204.612,204.634,46699999.0
2006-03-08 11:32:00,204.628,204.647,204.627,204.647,38200000.0
2006-03-08 11:33:00,204.672,204.688,204.664,204.673,69100001.0
2006-03-08 11:34:00,204.684,204.708,204.684,204.708,73899999.0
2006-03-08 11:35:00,204.704,204.721,204.704,204.721,54500000.0
2006-03-08 11:36:00,204.72,204.752,204.708,204.728,65200000.0
2006-03-08 11:37:00,204.732,204.739,204.727,204.73,36600000.0
2006-03-08 11:38:00,204.729,204.739,204.718,204.737,58600000.0
2006-03-08 11:39:00,204.719,204.731,204.716,204.729,31800000.0
2006-03-08 11:40:00,204.711,204.712,204.693,204.695,46400000.0
2006-03-08 11:41:00,204.695,204.695,204.686,204.69,53400000.0
2006-03-08 11:42:00,204.682,204.682,204.646,204.646,55699999.0
2006-03-08 11:43:00,204.642,204.642,204.616,204.616,58200000.0
2006-03-08 11:44:00,204.634,204.634,204.595,204.605,61699999.0
2006-03-08 11:45:00,204.598,204.605,204.591,204.602,52400001.0
2006-03-08 11:46:00,204.612,204.624,204.612,204.614,43900000.0
2006-03-08 11:47:00,204.605,204.612,204.591,204.607,32600000.0
2006-03-08 11:48:00,204.613,204.637,204.613,204.637,32500000.0
2006-03-08 11:49:00,204.626,204.667,204.626,204.667,50400000.0
2006-03-08 11:50:00,204.666,204.684,204.652,204.667,56099999.0
2006-03-08 11:51:00,204.684,204.752,204.681,204.74,48500000.0
2006-03-08 11:52:00,204.754,204.801,204.754,204.776,41700000.0
2006-03-08 11:53:00,204.772,204.772,204.674,204.674,62800000.0
2006-03-08 11:54:00,204.693,204.726,204.693,204.717,26900000.0
2006-03-08 11:55:00,204.709,204.709,204.687,204.692,55100000.0
2006-03-08 11:56:00,204.69,204.703,204.686,204.688,61800001.0
2006-03-08 11:57:00,204.678,204.692,204.652,204.652,42500000.0
2006-03-08 11:58:00,204.649,204.676,204.649,204.672,55200001.0
2006-03-08 11:59:00,204.681,204.681,204.625,204.625,45700001.0
2006-03-08 12:00:00,204.639,204.694,204.639,204.694,56100001.0
2006-03-08 12:01:00,204.703,204.727,204.703,204.706,63800001.0
2006-03-08 12:02:00,204.703,204.72,204.682,204.72,68500000.0
2006-03-08 12:03:00,204.735,204.783,204.715,204.77,19900000.0
2006-03-08 12:04:00,204.759,204.8,204.759,204.8,61800001.0
2006-03-08 12:05:00,204.813,204.818,204.791,204.806,66400001.0
2006-03-08 12:06:00,204.822,204.866,204.808,204.808,39700000.0
2006-03-08 12:07:00,204.793,204.821,204.788,204.79,89499999.0
2006-03-08 12:08:00,204.796,204.804,204.778,204.787,47100000.0
2006-03-08 12:09:00,204.777,204.778,204.75,204.75,49500000.0
2006-03-08 12:10:00,204.769,204.769,204.746,204.752,51499999.0
2006-03-08 12:11:00,204.758,204.775,204.74,204.74,37300000.0
2006-03-08 12:12:00,204.726,204.743,204.726,204.735,50200000.0
2006-03-08 12:13:00,204.742,204.767,204.725,204.732,81900000.0
2006-03-08 12:14:00,204.726,204.726,204.703,204.713,83899999.0
2006-03-08 12:15:00,204.719,204.75,204.719,204.735,37600000.0
2006-03-08 12:16:00,204.741,204.76,204.737,204.751,91299999.0
2006-03-08 12:17:00,204.755,204.77,204.738,204.77,51700000.0
2006-03-08 12:18:00,204.759,204.763,204.733,204.735,49700000.0
2006-03-08 12:19:00,204.732,204.757,204.732,204.752,29900000.0
2006-03-08 12:20:00,204.742,204.743,204.718,204.743,50400000.0
2006-03-08 12:21:00,204.756,204.769,204.74,204.76,77999999.0
2006-03-08 12:22:00,204.776,204.787,204.776,204.779,23500000.0
2006-03-08 12:23:00,204.8,204.803,204.784,204.785,42700000.0
2006-03-08 12:24:00,204.759,204.766,204.755,204.755,66800002.0
2006-03-08 12:25:00,204.748,204.775,204.739,204.775,61700000.0
2006-03-08 12:26:00,204.771,204.777,204.756,204.759,30100001.0
2006-03-08 12:27:00,204.742,204.743,204.721,204.721,32300000.0
2006-03-08 12:28:00,204.721,204.729,204.695,204.713,39300000.0
2006-03-08 12:29:00,204.714,204.735,204.7,204.701,92700000.0
2006-03-08 12:30:00,204.698,204.711,204.678,204.697,44900000.0
2006-03-08 12:31:00,204.678,204.678,204.602,204.602,51800000.0
2006-03-08 12:32:00,204.595,204.595,204.543,204.569,35700000.0
2006-03-08 12:33:00,204.567,204.567,204.525,204.534,28200000.0
2006-03-08 12:34:00,204.532,204.591,204.527,204.591,58400001.0
2006-03-08 12:35:00,204.614,204.616,204.603,204.61,81400000.0
2006-03-08 12:36:00,204.6,204.619,204.592,204.6,69600000.0
2006-03-08 12:37:00,204.604,204.614,204.585,204.585,44100000.0
2006-03-08 12:38:00,204.592,204.654,204.592,204.654,51900000.0
2006-03-08 12:39:00,204.641,204.655,204.612,204.617,60000000.0
2006-03-08 12:40:00,204.617,204.629,204.6,204.6,55700000.0
2006-03-08 12:41:00,204.612,204.641,204.612,204.637,71900001.0
2006-03-08 12:42:00,204.64,204.654,204.621,204.635,72700000.0
2006-03-08 12:43:00,204.654,204.664,204.644,204.644,54500000.0
2006-03-08 12:44:00,204.648,204.682,204.648,204.682,39200000.0
2006-03-08 12:45:00,204.701,204.706,204.691,204.699,45400000.0
2006-03-08 12:46:00,204.714,204.746,204.714,204.73,23300000.0
2006-03-08 12:47:00,204.739,204.75,204.737,204.747,65900001.0
2006-03-08 12:48:00,204.732,204.736,204.702,204.716,38700000.0
2006-03-08 12:49:00,204.727,204.765,204.722,204.755,103700000.0
2006-03-08 12:50:00,204.774,204.821,204.746,204.821,68300000.0
2006-03-08 12:51:00,204.821,204.853,204.805,204.841,38100000.0
2006-03-08 12:52:00,204.833,204.854,204.833,204.846,28200000.0
2006-03-08 12:53:00,204.834,204.846,204.83,204.83,37500000.0
2006-03-08 12:54:00,204.869,204.913,204.869,204.913,60700000.0
2006-03-08 12:55:00,204.913,204.913,204.87,204.904,63500000.0
2006-03-08 12:56:00,204.896,204.918,204.896,204.918,23900000.0
2006-03-08 12:57:00,204.921,204.939,204.908,204.935,45200000.0
2006-03-08 12:58:00,204.932,204.947,204.913,204.915,67400000.0
2006-03-08 12:59:00,204.924,204.924,204.895,204.908,64899999.0
2006-03-08 13:00:00,204.903,204.93,204.903,204.93,38999999.0
2006-03-08 13:01:00,204.934,204.969,204.922,204.969,57100000.0
2006-03-08 13:02:00,204.965,205.007,204.953,205.007,60200000.0
2006-03-08 13:03:00,205.026,205.031,205.003,205.017,44700000.0
2006-03-08 13:04:00,205.03,205.059,205.025,205.056,54400000.0
2006-03-08 13:05:00,205.078,205.079,205.05,205.05,46200000.0
2006-03-08 13:06:00,205.035,205.057,205.035,205.045,61700001.0
2006-03-08 13:07:00,205.042,205.067,205.042,205.06,25100000.0
2006-03-08 13:08:00,205.057,205.072,205.02,205.049,93299999.0
2006-03-08 13:09:00,205.052,205.052,205.03,205.03,56000000.0
2006-03-08 13:10:00,205.028,205.044,205.028,205.044,22400000.0
2006-03-08 13:11:00,205.042,205.042,205.023,205.025,56500000.0
2006-03-08 13:12:00,205.02,205.02,204.985,204.985,51600000.0
2006-03-08 13:13:00,204.965,204.97,204.958,204.96,39200000.0
2006-03-08 13:14:00,204.969,204.984,204.958,204.97,65200001.0
2006-03-08 13:15:00,204.963,204.979,204.963,204.978,68500000.0
2006-03-08 13:16:00,204.99,205.007,204.984,205.004,37700000.0
2006-03-08 13:17:00,204.99,205.015,204.989,204.996,41000000.0
2006-03-08 13:18:00,205.02,205.02,204.982,205.011,61799999.0
2006-03-08 13:19:00,205.004,205.005,204.978,204.985,64200001.0
2006-03-08 13:20:00,205.018,205.024,205.011,205.014,77599999.0
2006-03-08 13:21:00,205.021,205.037,205.011,205.023,30300000.0
2006-03-08 13:22:00,205.017,205.028,205.016,205.028,19500000.0
2006-03-08 13:23:00,205.033,205.033,205.014,205.023,73000000.0
2006-03-08 13:24:00,205.024,205.046,205.016,205.046,58900000.0
2006-03-08 13:25:00,205.034,205.051,205.034,205.049,81899999.0
2006-03-08 13:26:00,205.057,205.057,205.032,205.04,20300000.0
2006-03-08 13:27:00,205.038,205.042,205.023,205.026,36700000.0
2006-03-08 13:28:00,205.008,205.04,205.008,205.04,11800000.0
2006-03-08 13:29:00,205.035,205.043,205.022,205.022,22000000.0
2006-03-08 13:30:00,205.018,205.02,205.0,205.02,57600000.0
2006-03-08 13:31:00,205.034,205.045,205.025,205.025,40400000.0
2006-03-08 13:32:00,205.016,205.021,204.996,205.003,39300000.0
2006-03-08 13:33:00,204.992,204.999,204.981,204.981,52600000.0
2006-03-08 13:34:00,204.975,205.004,204.975,205.004,23900000.0
2006-03-08 13:35:00,205.003,205.019,205.003,205.014,55800001.0
2006-03-08 13:36:00,205.016,205.025,205.009,205.025,32600000.0
2006-03-08 13:37:00,205.034,205.041,205.02,205.02,22000000.0
2006-03-08 13:38:00,205.014,205.031,205.003,205.003,50500000.0
2006-03-08 13:39:00,205.013,205.032,205.007,205.032,63600001.0
2006-03-08 13:40:00,205.013,205.028,205.008,205.014,76800001.0
2006-03-08 13:41:00,205.007,205.007,204.954,204.954,18400000.0
2006-03-08 13:42:00,204.952,204.963,204.952,204.953,24500000.0
2006-03-08 13:43:00,204.951,204.951,204.935,204.943,48200000.0
2006-03-08 13:44:00,204.937,204.939,204.919,204.925,76399999.0
2006-03-08 13:45:00,204.908,204.958,204.908,204.948,37400000.0
2006-03-08 13:46:00,204.95,204.979,204.95,204.964,52400000.0
2006-03-08 13:47:00,204.973,204.976,204.951,204.964,44600000.0
2006-03-08 13:48:00,204.976,204.985,204.937,204.937,68700000.0
2006-03-08 13:49:00,204.944,204.951,204.92,204.942,91100000.0
2006-03-08 13:50:00,204.958,204.962,204.957,204.961,28200000.0
2006-03-08 13:51:00,204.972,204.979,204.964,204.971,80200000.0
2006-03-08 13:52:00,204.977,204.987,204.977,204.98,27000000.0
2006-03-08 13:53:00,204.969,204.988,204.969,204.984,56000000.0
2006-03-08 13:54:00,204.973,204.987,204.966,204.983,56900000.0
2006-03-08 13:55:00,204.979,204.994,204.978,204.992,37100000.0
2006-03-08 13:56:00,204.977,204.988,204.973,204.973,19400000.0
2006-03-08 13:57:00,204.968,204.976,204.952,204.976,58700000.0
2006-03-08 13:58:00,204.97,204.97,204.947,204.957,29600000.0
2006-03-08 13:59:00,204.955,204.957,204.92,204.949,38200000.0
2006-03-08 14:00:00,204.95,204.977,204.948,204.959,23600000.0
2006-03-08 14:01:00,204.968,204.971,204.93,204.946,41000000.0
2006-03-08 14:02:00,204.956,204.978,204.956,204.96,35700000.0
2006-03-08 14:03:00,204.944,204.97,204.944,204.97,35000000.0
2006-03-08 14:04:00,204.953,204.977,204.946,204.977,53799998.0
2006-03-08 14:05:00,204.989,204.997,204.952,204.997,39000000.0
2006-03-08 14:06:00,204.981,204.997,204.975,204.99,70999999.0
2006-03-08 14:07:00,204.991,204.993,204.977,204.98,90100000.0
2006-03-08 14:08:00,204.979,204.997,204.971,204.997,60399998.0
2006-03-08 14:09:00,204.983,204.983,204.95,204.95,34900000.0
2006-03-08 14:10:00,204.949,204.969,204.949,204.956,37900000.0
2006-03-08 14:11:00,204.937,204.954,204.934,204.948,64500000.0
2006-03-08 14:12:00,204.928,204.928,204.883,204.89,42000000.0
2006-03-08 14:13:00,204.872,204.884,204.854,204.875,77400001.0
2006-03-08 14:14:00,204.891,204.898,204.869,204.889,33200000.0
2006-03-08 14:15:00,204.91,204.91,204.87,204.87,45400000.0
2006-03-08 14:16:00,204.875,204.896,204.852,204.896,32100000.0
2006-03-08 14:17:00,204.906,204.919,204.887,204.894,84600000.0
2006-03-08 14:18:00,204.891,204.904,204.884,204.884,43100000.0
2006-03-08 14:19:00,204.875,204.888,204.865,204.888,50200000.0
2006-03-08 14:20:00,204.892,204.902,204.879,204.881,40900000.0
2006-03-08 14:21:00,204.875,204.892,204.875,204.892,37100000.0
2006-03-08 14:22:00,204.892,204.915,204.892,204.903,38300000.0
2006-03-08 14:23:00,204.898,204.935,204.882,204.923,28499999.0
2006-03-08 14:24:00,204.904,204.919,204.886,204.891,40600000.0
2006-03-08 14:25:00,204.891,204.904,204.88,204.904,37700000.0
2006-03-08 14:26:00,204.895,204.907,204.877,204.907,39000000.0
2006-03-08 14:27:00,204.889,204.92,204.886,204.92,58600000.0
2006-03-08 14:28:00,204.904,204.904,204.878,204.878,20600000.0
2006-03-08 14:29:00,204.866,204.893,204.866,204.883,27700000.0
2006-03-08 14:30:00,204.864,204.897,204.864,204.889,36300000.0
2006-03-08 14:31:00,204.884,204.899,204.863,204.863,25200000.0
2006-03-08 14:32:00,204.862,204.883,204.858,204.883,39500000.0
2006-03-08 14:33:00,204.9,204.92,204.9,204.909,84100000.0
2006-03-08 14:34:00,204.925,204.925,204.902,204.91,43300000.0
2006-03-08 14:35:00,204.908,204.935,204.89,204.924,30700000.0
2006-03-08 14:36:00,204.934,204.944,204.927,204.932,75700000.0
2006-03-08 14:37:00,204.944,204.963,204.937,204.944,17100000.0
2006-03-08 14:38:00,204.945,204.945,204.906,204.914,46000001.0
2006-03-08 14:39:00,204.913,204.941,204.913,204.919,58500000.0
2006-03-08 14:40:00,204.932,204.932,204.91,204.92,44200000.0
2006-03-08 14:41:00,204.919,204.919,204.88,204.88,30600000.0
2006-03-08 14:42:00,204.879,204.895,204.876,204.881,34100000.0
2006-03-08 14:43:00,204.868,204.875,204.859,204.859,23200000.0
2006-03-08 14:44:00,204.858,204.858,204.835,204.852,42200000.0
2006-03-08 14:45:00,204.841,204.841,204.794,204.802,43700000.0
2006-03-08 14:46:00,204.813,204.837,204.813,204.825,35200000.0
2006-03-08 14:47:00,204.839,204.863,204.821,204.863,34800001.0
2006-03-08 14:48:00,204.86,204.861,204.846,204.858,22400000.0
2006-03-08 14:49:00,204.859,204.865,204.852,204.857,29600000.0
2006-03-08 14:50:00,204.855,204.882,204.855,204.878,62000000.0
2006-03-08 14:51:00,204.866,204.891,204.863,204.891,65800000.0
2006-03-08 14:52:00,204.891,204.891,204.848,204.848,39500000.0
2006-03-08 14:53:00,204.828,204.828,204.762,204.762,28400000.0
2006-03-08 14:54:00,204.748,204.774,204.703,204.703,48800001.0
2006-03-08 14:55:00,204.697,204.697,204.67,204.67,25900000.0
2006-03-08 14:56:00,204.677,204.678,204.606,204.606,73900000.0
2006-03-08 14:57:00,204.592,204.613,204.592,204.611,24300000.0
2006-03-08 14:58:00,204.622,204.622,204.605,204.617,43799999.0
2006-03-08 14:59:00,204.611,204.634,204.611,204.628,57700000.0
2006-03-08 15:00:00,204.619,204.619,204.584,204.586,29700000.0
2006-03-08 15:01:00,204.612,204.649,204.612,204.637,32299999.0
2006-03-08 15:02:00,204.63,204.632,204.615,204.63,29300000.0
2006-03-08 15:03:00,204.639,204.664,204.623,204.623,48600000.0
2006-03-08 15:04:00,204.623,204.624,204.612,204.624,38100000.0
2006-03-08 15:05:00,204.618,204.633,204.618,204.618,61300001.0
2006-03-08 15:06:00,204.624,204.631,204.609,204.612,56700001.0
2006-03-08 15:07:00,204.622,204.622,204.608,204.61,58100000.0
2006-03-08 15:08:00,204.611,204.611,204.593,204.597,36800000.0
2006-03-08 15:09:00,204.59,204.638,204.586,204.638,38600000.0
2006-03-08 15:10:00,204.639,204.642,204.613,204.64,28100000.0
2006-03-08 15:11:00,204.638,204.644,204.628,204.633,33700001.0
2006-03-08 15:12:00,204.596,204.596,204.546,204.556,27600000.0
2006-03-08 15:13:00,204.531,204.573,204.529,204.531,45000000.0
2006-03-08 15:14:00,204.528,204.55,204.525,204.55,45099999.0
2006-03-08 15:15:00,204.548,204.564,204.545,204.558,34600000.0
2006-03-08 15:16:00,204.56,204.564,204.553,204.564,39200000.0
2006-03-08 15:17:00,204.572,204.577,204.551,204.561,29000000.0
2006-03-08 15:18:00,204.546,204.58,204.546,204.567,52000000.0
2006-03-08 15:19:00,204.564,204.582,204.559,204.569,29600000.0
2006-03-08 15:20:00,204.577,204.603,204.577,204.597,46700000.0
2006-03-08 15:21:00,204.592,204.642,204.592,204.63,53800000.0
2006-03-08 15:22:00,204.621,204.655,204.621,204.647,74100000.0
2006-03-08 15:23:00,204.647,204.661,204.642,204.652,37700000.0
2006-03-08 15:24:00,204.685,204.702,204.672,204.702,63700000.0
2006-03-08 15:25:00,204.709,204.711,204.66,204.66,39100000.0
2006-03-08 15:26:00,204.643,204.643,204.597,204.597,58799999.0
2006-03-08 15:27:00,204.565,204.594,204.554,204.585,39600000.0
2006-03-08 15:28:00,204.581,204.601,204.581,204.601,44400000.0
2006-03-08 15:29:00,204.591,204.618,204.588,204.608,34500000.0
2006-03-08 15:30:00,204.612,204.617,204.602,204.616,57000000.0
2006-03-08 15:31:00,204.613,204.629,204.612,204.615,57700000.0
2006-03-08 15:32:00,204.626,204.653,204.626,204.638,38700000.0
2006-03-08 15:33:00,204.64,204.662,204.64,204.648,38800000.0
2006-03-08 15:34:00,204.626,204.645,204.626,204.642,22700000.0
2006-03-08 15:35:00,204.64,204.657,204.63,204.63,53300000.0
2006-03-08 15:36:00,204.646,204.646,204.623,204.635,26800000.0
2006-03-08 15:37:00,204.634,204.64,204.626,204.636,37100000.0
2006-03-08 15:38:00,204.64,204.64,204.617,204.617,56800000.0
2006-03-08 15:39:00,204.59,204.59,204.538,204.538,53900001.0
2006-03-08 15:40:00,204.543,204.598,204.543,204.565,67800000.0
2006-03-08 15:41:00,204.574,204.589,204.572,204.589,24800000.0
2006-03-08 15:42:00,204.585,204.588,204.572,204.573,40600001.0
2006-03-08 15:43:00,204.585,204.592,204.568,204.588,86100001.0
2006-03-08 15:44:00,204.598,204.598,204.562,204.562,36800000.0
2006-03-08 15:45:00,204.533,204.533,204.51,204.51,58500000.0
2006-03-08 15:46:00,204.523,204.542,204.521,204.535,63699999.0
2006-03-08 15:47:00,204.532,204.547,204.525,204.525,93300001.0
2006-03-08 15:48:00,204.537,204.557,204.537,204.556,35700000.0
2006-03-08 15:49:00,204.547,204.547,204.529,204.535,84400000.0
2006-03-08 15:50:00,204.518,204.533,204.5,204.533,28900000.0
2006-03-08 15:51:00,204.535,204.577,204.535,204.56,38100000.0
2006-03-08 15:52:00,204.548,204.561,204.541,204.553,74600001.0
2006-03-08 15:53:00,204.561,204.561,204.529,204.529,34300000.0
2006-03-08 15:54:00,204.526,204.528,204.508,204.518,34700000.0
2006-03-08 15:55:00,204.519,204.528,204.489,204.489,35100000.0
2006-03-08 15:56:00,204.486,204.5,204.473,204.486,29700000.0
2006-03-08 15:57:00,204.499,204.528,204.499,204.504,48599999.0
2006-03-08 15:58:00,204.496,204.524,204.492,204.524,31600000.0
2006-03-08 15:59:00,204.531,204.531,204.482,204.49,23600000.0
2006-03-08 16:00:00,204.459,204.459,204.42,204.42,39900000.0
2006-03-08 16:01:00,204.429,204.44,204.402,204.427,34800000.0
2006-03-08 16:02:00,204.433,204.464,204.419,204.451,41300001.0
2006-03-08 16:03:00,204.46,204.495,204.442,204.48,49200000.0
2006-03-08 16:04:00,204.488,204.488,204.469,204.474,59000001.0
2006-03-08 16:05:00,204.476,204.521,204.476,204.488,49100000.0
2006-03-08 16:06:00,204.489,204.521,204.48,204.521,30900000.0
2006-03-08 16:07:00,204.517,204.52,204.496,204.505,76100000.0
2006-03-08 16:08:00,204.51,204.528,204.506,204.509,23700000.0
2006-03-08 16:09:00,204.494,204.5,204.468,204.495,40100001.0
2006-03-08 16:10:00,204.499,204.528,204.499,204.525,32900000.0
2006-03-08 16:11:00,204.505,204.553,204.505,204.553,68199999.0
2006-03-08 16:12:00,204.554,204.554,204.507,204.512,35200000.0
2006-03-08 16:13:00,204.511,204.52,204.481,204.507,29900000.0
2006-03-08 16:14:00,204.495,204.502,204.48,204.497,51700001.0
2006-03-08 16:15:00,204.503,204.546,204.494,204.546,23700000.0
2006-03-08 16:16:00,204.533,204.577,204.533,204.577,26900000.0
2006-03-08 16:17:00,204.583,204.591,204.561,204.572,37199999.0
2006-03-08 16:18:00,204.561,204.594,204.554,204.594,34900000.0
2006-03-08 16:19:00,204.611,204.611,204.563,204.583,47500001.0
2006-03-08 16:20:00,204.598,204.626,204.598,204.601,64000000.0
2006-03-08 16:21:00,204.612,204.658,204.612,204.635,45700001.0
2006-03-08 16:22:00,204.652,204.666,204.63,204.632,106899999.0
2006-03-08 16:23:00,204.624,204.642,204.605,204.605,43100000.0
2006-03-08 16:24:00,204.605,204.618,204.591,204.605,43900000.0
2006-03-08 16:25:00,204.605,204.62,204.605,204.62,33700000.0
2006-03-08 16:26:00,204.619,204.632,204.615,204.615,75600003.0
2006-03-08 16:27:00,204.613,204.671,204.613,204.671,48000000.0
2006-03-08 16:28:00,204.672,204.682,204.643,204.643,36300000.0
2006-03-08 16:29:00,204.635,204.679,204.635,204.679,55600000.0
2006-03-08 16:30:00,204.677,204.701,204.677,204.685,63499999.0
2006-03-08 16:31:00,204.692,204.728,204.692,204.722,66100000.0
2006-03-08 16:32:00,204.718,204.725,204.703,204.713,64700000.0
2006-03-08 16:33:00,204.703,204.703,204.689,204.695,18100000.0
2006-03-08 16:34:00,204.698,204.708,204.679,204.7,58800000.0
2006-03-08 16:35:00,204.681,204.681,204.657,204.676,77599999.0
2006-03-08 16:36:00,204.684,204.684,204.66,204.66,24800000.0
2006-03-08 16:37:00,204.658,204.668,204.636,204.641,63599999.0
2006-03-08 16:38:00,204.63,204.658,204.63,204.646,18700000.0
2006-03-08 16:39:00,204.645,204.671,204.645,204.66,60499999.0
2006-03-08 16:40:00,204.668,204.701,204.668,204.685,34600000.0
2006-03-08 16:41:00,204.689,204.689,204.66,204.66,31300000.0
2006-03-08 16:42:00,204.673,204.685,204.657,204.658,43800000.0
2006-03-08 16:43:00,204.671,204.704,204.671,204.692,9600000.0
2006-03-08 16:44:00,204.687,204.691,204.657,204.657,51500000.0
2006-03-08 16:45:00,204.643,204.673,204.643,204.661,45100000.0
2006-03-08 16:46:00,204.654,204.686,204.654,204.66,58400000.0
2006-03-08 16:47:00,204.672,204.676,204.654,204.676,44800000.0
2006-03-08 16:48:00,204.671,204.687,204.659,204.671,64100000.0
2006-03-08 16:49:00,204.669,204.669,204.646,204.653,79000000.0
2006-03-08 16:50:00,204.657,204.676,204.636,204.638,50200000.0
2006-03-08 16:51:00,204.649,204.662,204.641,204.641,54300000.0
2006-03-08 16:52:00,204.632,204.642,204.622,204.63,39800000.0
2006-03-08 16:53:00,204.619,204.646,204.619,204.637,93700002.0
2006-03-08 16:54:00,204.644,204.665,204.644,204.65,36500000.0
2006-03-08 16:55:00,204.651,204.672,204.635,204.651,63599999.0
2006-03-08 16:56:00,204.646,204.668,204.646,204.659,55100000.0
2006-03-08 16:57:00,204.658,204.681,204.647,204.647,52900000.0
2006-03-08 16:58:00,204.658,204.679,204.655,204.661,36100000.0
2006-03-08 16:59:00,204.658,204.695,204.653,204.695,51100000.0
2006-03-08 17:00:00,204.69,204.726,204.69,204.708,46100000.0
2006-03-08 17:01:00,204.684,204.7,204.658,204.7,52000000.0
2006-03-08 17:02:00,204.703,204.756,204.693,204.756,59600000.0
2006-03-08 17:03:00,204.762,204.765,204.735,204.744,67300000.0
2006-03-08 17:04:00,204.753,204.754,204.716,204.754,46200000.0
2006-03-08 17:05:00,204.762,204.79,204.762,204.78,23600000.0
2006-03-08 17:06:00,204.789,204.789,204.765,204.772,28000000.0
2006-03-08 17:07:00,204.756,204.782,204.748,204.782,38900000.0
2006-03-08 17:08:00,204.782,204.789,204.758,204.778,29500000.0
2006-03-08 17:09:00,204.784,204.814,204.774,204.779,50000000.0
2006-03-08 17:10:00,204.771,204.8,204.758,204.758,56400000.0
2006-03-08 17:11:00,204.738,204.751,204.721,204.751,36900000.0
2006-03-08 17:12:00,204.751,204.756,204.737,204.737,33500000.0
2006-03-08 17:13:00,204.731,204.735,204.697,204.7,65200000.0
2006-03-08 17:14:00,204.683,204.683,204.639,204.639,28200000.0
2006-03-08 17:15:00,204.654,204.675,204.642,204.663,56200001.0
2006-03-08 17:16:00,204.665,204.665,204.627,204.65,33400000.0
2006-03-08 17:17:00,204.661,204.7,204.661,204.684,42100000.0
2006-03-08 17:18:00,204.68,204.68,204.642,204.642,25900000.0
2006-03-08 17:19:00,204.666,204.674,204.645,204.653,105000001.0
2006-03-08 17:20:00,204.647,204.689,204.647,204.68,43000000.0
2006-03-08 17:21:00,204.684,204.684,204.664,204.67,20700000.0
2006-03-08 17:22:00,204.667,204.702,204.667,204.684,44100000.0
2006-03-08 17:23:00,204.669,204.674,204.657,204.674,45000001.0
2006-03-08 17:24:00,204.667,204.667,204.634,204.658,54300000.0
2006-03-08 17:25:00,204.64,204.648,204.619,204.645,42000000.0
2006-03-08 17:26:00,204.655,204.662,204.622,204.622,71200000.0
2006-03-08 17:27:00,204.587,204.587,204.55,204.585,33400001.0
2006-03-08 17:28:00,204.581,204.587,204.543,204.543,54700000.0
2006-03-08 17:29:00,204.544,204.559,204.538,204.551,75300000.0
2006-03-08 17:30:00,204.53,204.543,204.524,204.534,70400001.0
2006-03-08 17:31:00,204.52,204.539,204.516,204.535,30800000.0
2006-03-08 17:32:00,204.539,204.586,204.539,204.586,43800000.0
2006-03-08 17:33:00,204.575,204.582,204.57,204.573,59600000.0
2006-03-08 17:34:00,204.581,204.607,204.581,204.607,40200000.0
2006-03-08 17:35:00,204.594,204.596,204.58,204.59,64300001.0
2006-03-08 17:36:00,204.592,204.6,204.559,204.559,74500000.0
2006-03-08 17:37:00,204.552,204.568,204.539,204.568,23100000.0
2006-03-08 17:38:00,204.561,204.596,204.561,204.596,46800001.0
2006-03-08 17:39:00,204.585,204.589,204.568,204.589,47199999.0
2006-03-08 17:40:00,204.582,204.601,204.582,204.59,52200000.0
2006-03-08 17:41:00,204.592,204.602,204.568,204.587,68200001.0
2006-03-08 17:42:00,204.594,204.615,204.594,204.614,46000000.0
2006-03-08 17:43:00,204.605,204.605,204.58,204.599,28200000.0
2006-03-08 17:44:00,204.594,204.594,204.579,204.579,32800000.0
2006-03-08 17:45:00,204.582,204.591,204.566,204.573,43200000.0
2006-03-08 17:46:00,204.568,204.568,204.527,204.528,64500001.0
2006-03-08 17:47:00,204.549,204.551,204.522,204.532,55000000.0
2006-03-08 17:48:00,204.544,204.553,204.538,204.54,36100000.0
2006-03-08 17:49:00,204.565,204.565,204.535,204.535,35900000.0
2006-03-08 17:50:00,204.54,204.54,204.513,204.521,40800000.0
2006-03-08 17:51:00,204.539,204.539,204.522,204.527,32000000.0
2006-03-08 17:52:00,204.531,204.531,204.484,204.484,108100001.0
2006-03-08 17:53:00,204.464,204.485,204.45,204.45,76400001.0
2006-03-08 17:54:00,204.437,204.456,204.434,204.453,46200000.0
2006-03-08 17:55:00,204.462,204.478,204.458,204.46,11000000.0
2006-03-08 17:56:00,204.459,204.52,204.459,204.509,18200000.0
2006-03-08 17:57:00,204.506,204.535,204.506,204.507,56100000.0
2006-03-08 17:58:00,204.499,204.532,204.499,204.532,44900000.0
2006-03-08 17:59:00,204.517,204.529,204.485,204.485,65400000.0
2006-03-08 18:00:00,204.509,204.519,204.492,204.512,43800000.0
2006-03-08 18:01:00,204.54,204.551,204.513,204.551,426199998.0
2006-03-08 18:02:00,204.57,204.572,204.537,204.553,858100000.0
2006-03-08 18:03:00,204.553,204.564,204.53,204.543,655300000.0
2006-03-08 18:04:00,204.549,204.577,204.533,204.552,523600000.0
2006-03-08 18:05:00,204.577,204.592,204.561,204.578,688900001.0
2006-03-08 18:06:00,204.567,204.606,204.567,204.595,625799998.0
2006-03-08 18:07:00,204.582,204.597,204.557,204.58,780300000.0
2006-03-08 18:08:00,204.598,204.689,204.598,204.688,635799999.0
2006-03-08 18:09:00,204.687,204.705,204.673,204.69,523400002.0
2006-03-08 18:10:00,204.69,204.704,204.674,204.681,600400002.0
2006-03-08 18:11:00,204.665,204.674,204.637,204.654,395299999.0
2006-03-08 18:12:00,204.645,204.67,204.645,204.657,255099999.0
2006-03-08 18:13:00,204.658,204.668,204.642,204.642,585399999.0
2006-03-08 18:14:00,204.647,204.651,204.608,204.633,659899997.0
2006-03-08 18:15:00,204.632,204.651,204.602,204.602,775800002.0
2006-03-08 18:16:00,204.605,204.633,204.595,204.62,654900000.0
2006-03-08 18:17:00,204.632,204.643,204.616,204.617,242500002.0
2006-03-08 18:18:00,204.621,204.649,204.617,204.626,427900000.0
2006-03-08 18:19:00,204.609,204.645,204.601,204.628,574800002.0
2006-03-08 18:20:00,204.625,204.644,204.606,204.607,628800001.0
2006-03-08 18:21:00,204.615,204.648,204.609,204.629,652999998.0
2006-03-08 18:22:00,204.61,204.644,204.607,204.625,537000000.0
2006-03-08 18:23:00,204.625,204.645,204.605,204.606,794499997.0
2006-03-08 18:24:00,204.597,204.642,204.597,204.625,527099999.0
2006-03-08 18:25:00,204.642,204.662,204.625,204.631,471499999.0
2006-03-08 18:26:00,204.638,204.655,204.626,204.629,296900001.0
2006-03-08 18:27:00,204.628,204.645,204.595,204.602,408000000.0
2006-03-08 18:28:00,204.594,204.594,204.55,204.55,425400001.0
2006-03-08 18:29:00,204.552,204.569,204.525,204.543,490499999.0
2006-03-08 18:30:00,204.545,204.566,204.523,204.523,267400000.0
2006-03-08 18:31:00,204.527,204.574,204.526,204.559,439999998.0
2006-03-08 18:32:00,204.568,204.585,204.56,204.57,450600002.0
2006-03-08 18:33:00,204.575,204.588,204.565,204.572,393000001.0
2006-03-08 18:34:00,204.58,204.58,204.552,204.572,505000004.0
2006-03-08 18:35:00,204.574,204.595,204.562,204.57,504900005.0
2006-03-08 18:36:00,204.567,204.587,204.561,204.575,278600001.0
2006-03-08 18:37:00,204.576,204.576,204.544,204.545,154900000.0
2006-03-08 18:38:00,204.557,204.574,204.535,204.571,204400000.0
2006-03-08 18:39:00,204.574,204.582,204.541,204.575,69300000.0
2006-03-08 18:40:00,204.571,204.618,204.571,204.591,329300000.0
2006-03-08 18:41:00,204.58,204.605,204.578,204.592,301000002.0
2006-03-08 18:42:00,204.587,204.605,204.571,204.582,324799999.0
2006-03-08 18:43:00,204.576,204.602,204.572,204.578,128700000.0
2006-03-08 18:44:00,204.591,204.612,204.589,204.593,285500000.0
2006-03-08 18:45:00,204.593,204.61,204.576,204.594,181300000.0
2006-03-08 18:46:00,204.583,204.601,204.572,204.601,230399999.0
2006-03-08 18:47:00,204.606,204.61,204.593,204.608,64100000.0
2006-03-08 18:48:00,204.626,204.647,204.62,204.633,132900000.0
2006-03-08 18:49:00,204.628,204.634,204.618,204.628,198299999.0
2006-03-08 18:50:00,204.632,204.632,204.612,204.625,267500000.0
2006-03-08 18:51:00,204.61,204.612,204.59,204.608,156400000.0
2006-03-08 18:52:00,204.613,204.619,204.585,204.616,294199997.0
2006-03-08 18:53:00,204.625,204.651,204.619,204.625,206900000.0
2006-03-08 18:54:00,204.643,204.652,204.63,204.649,214799999.0
2006-03-08 18:55:00,204.652,204.66,204.624,204.634,315400000.0
2006-03-08 18:56:00,204.642,204.642,204.63,204.63,44600000.0
2006-03-08 18:57:00,204.625,204.638,204.607,204.633,169200000.0
2006-03-08 18:58:00,204.637,204.639,204.608,204.624,293300001.0
2006-03-08 18:59:00,204.613,204.66,204.612,204.622,223600000.0
2006-03-08 19:00:00,204.603,204.614,204.577,204.582,46600000.0
2006-03-08 19:01:00,204.572,204.597,204.561,204.597,104700000.0
2006-03-08 19:02:00,204.603,204.62,204.597,204.597,250700001.0
2006-03-08 19:03:00,204.593,204.606,204.578,204.578,259899999.0
2006-03-08 19:04:00,204.582,204.596,204.575,204.596,183800000.0
2006-03-08 19:05:00,204.606,204.617,204.583,204.583,119800001.0
2006-03-08 19:06:00,204.566,204.592,204.566,204.583,416100003.0
2006-03-08 19:07:00,204.59,204.616,204.584,204.599,295599999.0
2006-03-08 19:08:00,204.598,204.632,204.594,204.625,310300000.0
2006-03-08 19:09:00,204.632,204.641,204.62,204.638,181499999.0
2006-03-08 19:10:00,204.641,204.641,204.629,204.638,145399999.0
2006-03-08 19:11:00,204.638,204.64,204.633,204.633,51200002.0
2006-03-08 19:12:00,204.626,204.64,204.611,204.635,83800001.0
2006-03-08 19:13:00,204.631,204.632,204.6,204.605,190600000.0
2006-03-08 19:14:00,204.605,204.641,204.6,204.641,236100001.0
2006-03-08 19:15:00,204.66,204.67,204.654,204.654,256999999.0
2006-03-08 19:16:00,204.657,204.668,204.621,204.621,41300000.0
2006-03-08 19:17:00,204.632,204.634,204.62,204.62,129299999.0
2006-03-08 19:18:00,204.61,204.626,204.598,204.603,162100000.0
2006-03-08 19:19:00,204.595,204.599,204.578,204.589,209399999.0
2006-03-08 19:20:00,204.59,204.62,204.587,204.615,178100000.0
2006-03-08 19:21:00,204.635,204.652,204.631,204.649,131700000.0
2006-03-08 19:22:00,204.649,204.655,204.637,204.648,174500002.0
2006-03-08 19:23:00,204.65,204.668,204.637,204.644,477700002.0
2006-03-08 19:24:00,204.644,204.66,204.632,204.632,104000000.0
2006-03-08 19:25:00,204.634,204.641,204.618,204.62,150600000.0
2006-03-08 19:26:00,204.605,204.616,204.583,204.584,541000001.0
2006-03-08 19:27:00,204.57,204.578,204.547,204.568,315000002.0
2006-03-08 19:28:00,204.569,204.569,204.535,204.569,197499999.0
2006-03-08 19:29:00,204.563,204.568,204.556,204.564,68500000.0
2006-03-08 19:30:00,204.559,204.571,204.55,204.55,267699999.0
2006-03-08 19:31:00,204.544,204.563,204.544,204.552,144300000.0
2006-03-08 19:32:00,204.55,204.565,204.548,204.55,362399998.0
2006-03-08 19:33:00,204.555,204.565,204.55,204.555,177400000.0
2006-03-08 19:34:00,204.555,204.56,204.542,204.55,234200001.0
2006-03-08 19:35:00,204.542,204.558,204.529,204.532,260399999.0
2006-03-08 19:36:00,204.531,204.541,204.513,204.525,227400000.0
2006-03-08 19:37:00,204.535,204.535,204.515,204.529,78700000.0
2006-03-08 19:38:00,204.537,204.542,204.523,204.539,245300001.0
2006-03-08 19:39:00,204.539,204.561,204.518,204.518,217400000.0
2006-03-08 19:40:00,204.526,204.551,204.521,204.53,269200000.0
2006-03-08 19:41:00,204.541,204.551,204.526,204.536,376900000.0
2006-03-08 19:42:00,204.546,204.568,204.533,204.55,128400000.0
2006-03-08 19:43:00,204.543,204.543,204.469,204.469,82300000.0
2006-03-08 19:44:00,204.441,204.441,204.369,204.4,205800000.0
2006-03-08 19:45:00,204.414,204.46,204.407,204.46,97500000.0
2006-03-08 19:46:00,204.47,204.47,204.436,204.438,164300001.0
2006-03-08 19:47:00,204.431,204.456,204.421,204.454,91499999.0
2006-03-08 19:48:00,204.44,204.458,204.432,204.433,214199999.0
2006-03-08 19:49:00,204.42,204.432,204.381,204.381,167000000.0
2006-03-08 19:50:00,204.375,204.432,204.369,204.425,164700001.0
2006-03-08 19:51:00,204.435,204.444,204.428,204.44,218899999.0
2006-03-08 19:52:00,204.443,204.454,204.425,204.425,131500000.0
2006-03-08 19:53:00,204.428,204.438,204.41,204.438,178199999.0
2006-03-08 19:54:00,204.438,204.455,204.421,204.455,161699999.0
2006-03-08 19:55:00,204.459,204.463,204.443,204.443,51000000.0
2006-03-08 19:56:00,204.446,204.457,204.439,204.455,94900000.0
2006-03-08 19:57:00,204.458,204.501,204.458,204.501,117300000.0
2006-03-08 19:58:00,204.506,204.521,204.497,204.519,337100002.0
2006-03-08 19:59:00,204.531,204.552,204.496,204.541,260300001.0
2006-03-08 20:00:00,204.559,204.569,204.547,204.551,79800000.0
2006-03-08 20:01:00,204.546,204.553,204.512,204.517,115300001.0
2006-03-08 20:02:00,204.517,204.541,204.504,204.504,127699999.0
2006-03-08 20:03:00,204.478,204.478,204.441,204.45,177300000.0
2006-03-08 20:04:00,204.441,204.447,204.437,204.437,156000001.0
2006-03-08 20:05:00,204.44,204.468,204.426,204.43,173200002.0
2006-03-08 20:06:00,204.431,204.462,204.431,204.453,220899999.0
2006-03-08 20:07:00,204.468,204.472,204.458,204.463,136100000.0
2006-03-08 20:08:00,204.468,204.491,204.459,204.46,225900001.0
2006-03-08 20:09:00,204.468,204.495,204.468,204.48,169499999.0
2006-03-08 20:10:00,204.475,204.485,204.47,204.48,169200000.0
2006-03-08 20:11:00,204.49,204.506,204.477,204.477,286499998.0
2006-03-08 20:12:00,204.475,204.519,204.475,204.496,546199999.0
2006-03-08 20:13:00,204.501,204.544,204.501,204.521,157600000.0
2006-03-08 20:14:00,204.516,204.53,204.509,204.512,238599999.0
2006-03-08 20:15:00,204.521,204.543,204.516,204.523,306700001.0
2006-03-08 20:16:00,204.518,204.525,204.505,204.508,170300000.0
2006-03-08 20:17:00,204.518,204.527,204.501,204.501,39000000.0
2006-03-08 20:18:00,204.499,204.509,204.485,204.494,92700000.0
2006-03-08 20:19:00,204.512,204.536,204.512,204.525,167100001.0
2006-03-08 20:20:00,204.528,204.546,204.524,204.535,294800001.0
2006-03-08 20:21:00,204.538,204.55,204.535,204.546,160599998.0
2006-03-08 20:22:00,204.553,204.56,204.528,204.56,328499999.0
2006-03-08 20:23:00,204.565,204.584,204.55,204.567,170899999.0
2006-03-08 20:24:00,204.572,204.588,204.548,204.571,120800000.0
2006-03-08 20:25:00,204.571,204.595,204.569,204.57,224200000.0
2006-03-08 20:26:00,204.573,204.595,204.569,204.571,363299998.0
2006-03-08 20:27:00,204.558,204.622,204.551,204.622,192699998.0
2006-03-08 20:28:00,204.625,204.653,204.614,204.618,315200002.0
2006-03-08 20:29:00,204.627,204.636,204.607,204.607,454200001.0
2006-03-08 20:30:00,204.617,204.646,204.617,204.633,472699997.0
2006-03-08 20:31:00,204.638,204.655,204.63,204.64,466900001.0
2006-03-08 20:32:00,204.642,204.657,204.625,204.639,573700001.0
2006-03-08 20:33:00,204.631,204.65,204.628,204.637,198500001.0
2006-03-08 20:34:00,204.629,204.643,204.61,204.626,119700000.0
2006-03-08 20:35:00,204.62,204.633,204.62,204.633,124000000.0
2006-03-08 20:36:00,204.64,204.649,204.637,204.646,133599999.0
2006-03-08 20:37:00,204.643,204.653,204.642,204.65,78200000.0
2006-03-08 20:38:00,204.638,204.662,204.632,204.649,320499999.0
2006-03-08 20:39:00,204.65,204.65,204.612,204.612,199200001.0
2006-03-08 20:40:00,204.628,204.662,204.628,204.652,362800001.0
2006-03-08 20:41:00,204.657,204.679,204.656,204.678,209299999.0
2006-03-08 20:42:00,204.675,204.685,204.662,204.68,241800000.0
2006-03-08 20:43:00,204.682,204.682,204.661,204.662,289500000.0
2006-03-08 20:44:00,204.665,204.676,204.654,204.672,418300001.0
2006-03-08 20:45:00,204.678,204.678,204.657,204.665,240600001.0
2006-03-08 20:46:00,204.67,204.686,204.663,204.663,305500001.0
2006-03-08 20:47:00,204.655,204.669,204.643,204.657,298800000.0
2006-03-08 20:48:00,204.658,204.664,204.634,204.653,215600001.0
2006-03-08 20:49:00,204.666,204.666,204.64,204.647,132200000.0
2006-03-08 20:50:00,204.641,204.666,204.638,204.648,335100001.0
2006-03-08 20:51:00,204.645,204.657,204.64,204.649,122200000.0
2006-03-08 20:52:00,204.655,204.655,204.643,204.655,75300000.0
2006-03-08 20:53:00,204.65,204.668,204.65,204.65,230200000.0
2006-03-08 20:54:00,204.655,204.662,204.638,204.658,94900000.0
2006-03-08 20:55:00,204.655,204.655,204.634,204.638,307000002.0
2006-03-08 20:56:00,204.637,204.663,204.629,204.655,217200001.0
2006-03-08 20:57:00,204.659,204.674,204.648,204.653,386599998.0
2006-03-08 20:58:00,204.651,204.676,204.651,204.654,352899999.0
2006-03-08 20:59:00,204.656,204.668,204.649,204.665,506699999.0
2006-03-08 21:00:00,204.66,204.665,204.637,204.645,374000001.0
2006-03-08 21:01:00,204.649,204.679,204.648,204.658,415600002.0
2006-03-08 21:02:00,204.654,204.669,204.638,204.659,246500000.0
2006-03-08 21:03:00,204.657,204.669,204.631,204.631,307800003.0
2006-03-08 21:04:00,204.644,204.657,204.641,204.643,118600000.0
2006-03-08 21:05:00,204.637,204.649,204.614,204.62,120500001.0
2006-03-08 21:06:00,204.607,204.624,204.561,204.589,133200000.0
2006-03-08 21:07:00,204.604,204.613,204.576,204.576,220000001.0
2006-03-08 21:08:00,204.578,204.596,204.574,204.582,136600002.0
2006-03-08 21:09:00,204.595,204.611,204.586,204.611,71700000.0
2006-03-08 21:10:00,204.613,204.621,204.593,204.618,60100000.0
2006-03-08 21:11:00,204.617,204.617,204.582,204.582,120100001.0
2006-03-08 21:12:00,204.576,204.583,204.568,204.577,83800000.0
2006-03-08 21:13:00,204.585,204.601,204.573,204.599,180700001.0
2006-03-08 21:14:00,204.599,204.613,204.583,204.595,293400002.0
2006-03-08 21:15:00,204.6,204.618,204.584,204.607,292800000.0
2006-03-08 21:16:00,204.607,204.607,204.593,204.6,51800000.0
2006-03-08 21:17:00,204.605,204.619,204.59,204.604,177300000.0
2006-03-08 21:18:00,204.609,204.636,204.609,204.611,155300000.0
2006-03-08 21:19:00,204.613,204.623,204.603,204.61,207200000.0
2006-03-08 21:20:00,204.61,204.62,204.59,204.608,260400002.0
2006-03-08 21:21:00,204.603,204.614,204.595,204.6,215000000.0
2006-03-08 21:22:00,204.6,204.619,204.577,204.577,201100000.0
2006-03-08 21:23:00,204.576,204.594,204.575,204.585,154400000.0
2006-03-08 21:24:00,204.577,204.593,204.564,204.579,197899999.0
2006-03-08 21:25:00,204.585,204.618,204.581,204.602,286600000.0
2006-03-08 21:26:00,204.575,204.613,204.573,204.573,102000000.0
2006-03-08 21:27:00,204.578,204.579,204.562,204.565,171600000.0
2006-03-08 21:28:00,204.579,204.6,204.579,204.585,104800000.0
2006-03-08 21:29:00,204.588,204.593,204.579,204.582,73900000.0
2006-03-08 21:30:00,204.575,204.583,204.544,204.569,85199999.0
2006-03-08 21:31:00,204.544,204.561,204.544,204.546,42900000.0
2006-03-08 21:32:00,204.54,204.552,204.537,204.542,141299999.0
2006-03-08 21:33:00,204.545,204.571,204.545,204.56,160500002.0
2006-03-08 21:34:00,204.58,204.603,204.58,204.595,160600001.0
2006-03-08 21:35:00,204.594,204.595,204.58,204.58,50099999.0
2006-03-08 21:36:00,204.593,204.613,204.593,204.611,104500001.0
2006-03-08 21:37:00,204.607,204.607,204.586,204.586,90100000.0
2006-03-08 21:38:00,204.571,204.587,204.569,204.575,38700000.0
2006-03-08 21:39:00,204.577,204.587,204.574,204.587,39700001.0
2006-03-08 21:40:00,204.589,204.596,204.587,204.588,45600000.0
2006-03-08 21:41:00,204.595,204.617,204.579,204.581,39100000.0
2006-03-08 21:42:00,204.585,204.602,204.582,204.596,161700000.0
2006-03-08 21:43:00,204.602,204.602,204.584,204.592,42900000.0
2006-03-08 21:44:00,204.594,204.601,204.568,204.586,214400000.0
2006-03-08 21:45:00,204.593,204.593,204.581,204.581,92300000.0
2006-03-08 21:46:00,204.576,204.582,204.558,204.566,87500000.0
2006-03-08 21:47:00,204.573,204.582,204.564,204.571,86500001.0
2006-03-08 21:48:00,204.564,204.564,204.546,204.562,133700001.0
2006-03-08 21:49:00,204.55,204.561,204.541,204.55,102400003.0
2006-03-08 21:50:00,204.57,204.583,204.555,204.583,39700000.0
2006-03-08 21:51:00,204.587,204.589,204.569,204.572,89499999.0
2006-03-08 21:52:00,204.595,204.6,204.586,204.597,59000000.0
2006-03-08 21:53:00,204.609,204.633,204.597,204.633,53000000.0
2006-03-08 21:54:00,204.652,204.655,204.615,204.628,98300000.0
2006-03-08 21:55:00,204.629,204.637,204.608,204.63,50100001.0
2006-03-08 21:56:00,204.644,204.655,204.644,204.648,30700000.0
2006-03-08 21:57:00,204.648,204.671,204.647,204.659,51800000.0
2006-03-08 21:58:00,204.66,204.673,204.653,204.654,71599999.0
2006-03-08 21:59:00,204.669,204.694,204.655,204.677,163300000.0
2006-03-08 22:00:00,204.671,204.708,204.671,204.693,171600001.0
2006-03-08 22:01:00,204.7,204.709,204.677,204.708,218100000.0
2006-03-08 22:02:00,204.707,204.737,204.707,204.715,347300002.0
2006-03-08 22:03:00,204.711,204.712,204.684,204.688,105199998.0
2006-03-08 22:04:00,204.688,204.722,204.675,204.675,164999999.0
2006-03-08 22:05:00,204.666,204.671,204.655,204.655,109500001.0
2006-03-08 22:06:00,204.648,204.663,204.648,204.66,24800000.0
2006-03-08 22:07:00,204.654,204.656,204.635,204.635,79900000.0
2006-03-08 22:08:00,204.635,204.639,204.629,204.639,77300000.0
2006-03-08 22:09:00,204.652,204.652,204.623,204.625,64400000.0
2006-03-08 22:10:00,204.627,204.644,204.627,204.632,25800000.0
2006-03-08 22:11:00,204.626,204.636,204.617,204.617,70700000.0
2006-03-08 22:12:00,204.624,204.627,204.606,204.627,58400000.0
2006-03-08 22:13:00,204.639,204.669,204.639,204.669,71700000.0
2006-03-08 22:14:00,204.68,204.682,204.673,204.673,20800000.0
2006-03-08 22:15:00,204.672,204.691,204.662,204.663,155300000.0
2006-03-08 22:16:00,204.666,204.691,204.666,204.683,172000000.0
2006-03-08 22:17:00,204.689,204.706,204.689,204.695,49700000.0
2006-03-08 22:18:00,204.697,204.702,204.685,204.695,100700000.0
2006-03-08 22:19:00,204.695,204.707,204.693,204.697,57400000.0
2006-03-08 22:20:00,204.703,204.716,204.696,204.716,46999999.0
2006-03-08 22:21:00,204.716,204.721,204.702,204.702,33900000.0
2006-03-08 22:22:00,204.705,204.708,204.695,204.699,74500000.0
2006-03-08 22:23:00,204.702,204.711,204.692,204.697,103100001.0
2006-03-08 22:24:00,204.714,204.747,204.704,204.747,47700000.0
2006-03-08 22:25:00,204.742,204.75,204.735,204.75,104799998.0
2006-03-08 22:26:00,204.747,204.747,204.73,204.742,57400000.0
2006-03-08 22:27:00,204.742,204.752,204.728,204.733,193100000.0
2006-03-08 22:28:00,204.747,204.75,204.738,204.74,24000000.0
2006-03-08 22:29:00,204.739,204.739,204.716,204.721,182400000.0
2006-03-08 22:30:00,204.725,204.741,204.725,204.738,55100000.0
2006-03-08 22:31:00,204.74,204.767,204.74,204.756,62900000.0
2006-03-08 22:32:00,204.749,204.755,204.717,204.717,109200000.0
2006-03-08 22:33:00,204.722,204.722,204.698,204.708,179500000.0
2006-03-08 22:34:00,204.711,204.733,204.703,204.733,266300000.0
2006-03-08 22:35:00,204.755,204.76,204.751,204.755,36900000.0
2006-03-08 22:36:00,204.758,204.778,204.749,204.755,66200000.0
2006-03-08 22:37:00,204.75,204.75,204.729,204.729,104500000.0
2006-03-08 22:38:00,204.749,204.753,204.733,204.733,42700001.0
2006-03-08 22:39:00,204.733,204.752,204.733,204.75,31500000.0
2006-03-08 22:40:00,204.76,204.776,204.747,204.747,107800000.0
2006-03-08 22:41:00,204.756,204.756,204.738,204.752,42900000.0
2006-03-08 22:42:00,204.75,204.759,204.741,204.757,37400000.0
2006-03-08 22:43:00,204.774,204.784,204.769,204.784,65799999.0
2006-03-08 22:44:00,204.792,204.798,204.777,204.795,119900001.0
2006-03-08 22:45:00,204.799,204.806,204.786,204.806,108600001.0
2006-03-08 22:46:00,204.8,204.805,204.795,204.798,47400000.0
2006-03-08 22:47:00,204.788,204.788,204.773,204.779,92500002.0
2006-03-08 22:48:00,204.79,204.79,204.762,204.787,87900000.0
2006-03-08 22:49:00,204.788,204.799,204.781,204.798,53000001.0
2006-03-08 22:50:00,204.803,204.803,204.779,204.788,52800000.0
2006-03-08 22:51:00,204.786,204.791,204.774,204.787,67399999.0
2006-03-08 22:52:00,204.777,204.796,204.777,204.796,45999999.0
2006-03-08 22:53:00,204.778,204.785,204.756,204.772,158600001.0
2006-03-08 22:54:00,204.76,204.76,204.727,204.745,66000000.0
2006-03-08 22:55:00,204.754,204.783,204.754,204.779,79000000.0
2006-03-08 22:56:00,204.786,204.794,204.755,204.755,97400000.0
2006-03-08 22:57:00,204.757,204.779,204.757,204.765,62399999.0
2006-03-08 22:58:00,204.765,204.77,204.752,204.752,52100001.0
2006-03-08 22:59:00,204.743,204.754,204.726,204.726,46600000.0
2006-03-08 23:00:00,204.721,204.743,204.721,204.725,93000001.0
2006-03-08 23:01:00,204.728,204.744,204.716,204.744,82000001.0
2006-03-08 23:02:00,204.745,204.776,204.745,204.776,33100000.0
2006-03-08 23:03:00,204.777,204.808,204.777,204.793,48700000.0
2006-03-08 23:04:00,204.803,204.805,204.793,204.805,26300000.0
2006-03-08 23:05:00,204.797,204.803,204.79,204.792,43499999.0
2006-03-08 23:06:00,204.8,204.816,204.796,204.816,45999999.0
2006-03-08 23:07:00,204.802,204.804,204.784,204.801,54500000.0
2006-03-08 23:08:00,204.808,204.821,204.789,204.821,46100000.0
2006-03-08 23:09:00,204.815,204.831,204.811,204.83,49500000.0
2006-03-08 23:10:00,204.82,204.841,204.819,204.828,68500000.0
2006-03-08 23:11:00,204.824,204.839,204.809,204.816,68900000.0
2006-03-08 23:12:00,204.808,204.811,204.803,204.811,18700000.0
2006-03-08 23:13:00,204.815,204.827,204.805,204.827,22800000.0
2006-03-08 23:14:00,204.81,204.81,204.764,204.764,48800000.0
2006-03-08 23:15:00,204.771,204.771,204.72,204.736,42000000.0
2006-03-08 23:16:00,204.741,204.747,204.734,204.734,69400000.0
2006-03-08 23:17:00,204.74,204.756,204.739,204.756,68600000.0
2006-03-08 23:18:00,204.758,204.758,204.745,204.758,52200001.0
2006-03-08 23:19:00,204.763,204.769,204.753,204.762,27000000.0
2006-03-08 23:20:00,204.768,204.774,204.747,204.747,54200000.0
2006-03-08 23:21:00,204.755,204.775,204.739,204.772,93300001.0
2006-03-08 23:22:00,204.766,204.772,204.741,204.772,41700000.0
2006-03-08 23:23:00,204.76,204.773,204.737,204.757,100100000.0
2006-03-08 23:24:00,204.765,204.77,204.748,204.76,33200000.0
2006-03-08 23:25:00,204.759,204.77,204.745,204.755,54200000.0
2006-03-08 23:26:00,204.761,204.766,204.745,204.766,39600000.0
2006-03-08 23:27:00,204.769,204.788,204.752,204.785,73700000.0
2006-03-08 23:28:00,204.777,204.812,204.777,204.812,63200000.0
2006-03-08 23:29:00,204.823,204.823,204.773,204.773,55500001.0
2006-03-08 23:30:00,204.796,204.796,204.749,204.749,38200000.0
2006-03-08 23:31:00,204.73,204.73,204.689,204.689,50900000.0
2006-03-08 23:32:00,204.699,204.714,204.682,204.695,35000000.0
2006-03-08 23:33:00,204.696,204.71,204.689,204.704,49400000.0
2006-03-08 23:34:00,204.705,204.719,204.7,204.708,75200000.0
2006-03-08 23:35:00,204.712,204.727,204.706,204.718,49900000.0
2006-03-08 23:36:00,204.722,204.727,204.711,204.727,38500000.0
2006-03-08 23:37:00,204.72,204.72,204.681,204.681,78900000.0
2006-03-08 23:38:00,204.695,204.713,204.693,204.713,22300000.0
2006-03-08 23:39:00,204.717,204.719,204.711,204.717,27100000.0
2006-03-08 23:40:00,204.717,204.726,204.71,204.71,54700000.0
2006-03-08 23:41:00,204.729,204.739,204.721,204.724,56199999.0
2006-03-08 23:42:00,204.704,204.73,204.704,204.73,20000000.0
2006-03-08 23:43:00,204.732,204.752,204.729,204.742,47500000.0
2006-03-08 23:44:00,204.732,204.754,204.728,204.73,81000000.0
2006-03-08 23:45:00,204.731,204.731,204.706,204.706,47300000.0
2006-03-08 23:46:00,204.71,204.736,204.71,204.736,19000000.0
2006-03-08 23:47:00,204.743,204.744,204.731,204.739,24300000.0
2006-03-08 23:48:00,204.737,204.748,204.727,204.748,24800000.0
2006-03-08 23:49:00,204.749,204.757,204.739,204.75,56200000.0
2006-03-08 23:50:00,204.742,204.746,204.731,204.737,34400000.0
2006-03-08 23:51:00,204.734,204.737,204.718,204.728,21300000.0
2006-03-08 23:52:00,204.74,204.795,204.74,204.79,33500000.0
2006-03-08 23:53:00,204.791,204.791,204.767,204.769,76800002.0
2006-03-08 23:54:00,204.783,204.826,204.773,204.826,55100000.0
2006-03-08 23:55:00,204.839,204.852,204.833,204.847,55200001.0
2006-03-08 23:56:00,204.872,204.872,204.852,204.856,39300000.0
2006-03-08 23:57:00,204.85,204.861,204.846,204.861,28700000.0
2006-03-08 23:58:00,204.86,204.86,204.837,204.854,57300000.0
2006-03-08 23:59:00,204.87,204.87,204.86,204.86,36800000.0
2006-03-09 00:00:00,204.852,204.852,204.792,204.8,42200000.0
2006-03-09 00:01:00,204.819,204.819,204.742,204.753,71700000.0
2006-03-09 00:02:00,204.729,204.805,204.719,204.793,24500000.0
2006-03-09 00:03:00,204.751,204.763,204.702,204.731,37600000.0
2006-03-09 00:04:00,204.734,204.755,204.686,204.708,42400001.0
2006-03-09 00:05:00,204.719,204.749,204.686,204.689,17200000.0
2006-03-09 00:06:00,204.747,204.753,204.667,204.684,26400000.0
2006-03-09 00:07:00,204.723,204.769,204.723,204.769,28900000.0
2006-03-09 00:08:00,204.753,204.753,204.687,204.704,34500001.0
2006-03-09 00:09:00,204.72,204.721,204.666,204.686,50800001.0
2006-03-09 00:10:00,204.705,204.748,204.705,204.725,28900000.0
2006-03-09 00:11:00,204.695,204.734,204.661,204.688,38900000.0
2006-03-09 00:12:00,204.653,204.731,204.648,204.688,40100000.0
2006-03-09 00:13:00,204.678,204.728,204.678,204.725,47800000.0
2006-03-09 00:14:00,204.71,204.726,204.674,204.689,65500001.0
2006-03-09 00:15:00,204.688,204.736,204.688,204.707,63300000.0
2006-03-09 00:16:00,204.716,204.74,204.696,204.74,52300000.0
2006-03-09 00:17:00,204.737,204.745,204.666,204.666,66300000.0
2006-03-09 00:18:00,204.683,204.763,204.672,204.713,72300000.0
2006-03-09 00:19:00,204.715,204.73,204.675,204.715,35000000.0
2006-03-09 00:20:00,204.737,204.76,204.684,204.684,74000000.0
2006-03-09 00:21:00,204.777,204.777,204.674,204.699,54200001.0
2006-03-09 00:22:00,204.696,204.73,204.696,204.708,24500000.0
2006-03-09 00:23:00,204.685,204.732,204.651,204.732,16700000.0
2006-03-09 00:24:00,204.75,204.766,204.75,204.751,27100000.0
2006-03-09 00:25:00,204.758,204.766,204.748,204.757,41800000.0
2006-03-09 00:26:00,204.757,204.757,204.738,204.738,30600000.0
2006-03-09 00:27:00,204.748,204.786,204.748,204.786,54200000.0
2006-03-09 00:28:00,204.785,204.789,204.768,204.768,38999999.0
2006-03-09 00:29:00,204.753,204.77,204.748,204.758,65700000.0
2006-03-09 00:30:00,204.75,204.75,204.74,204.745,53199999.0
2006-03-09 00:31:00,204.738,204.738,204.71,204.71,60200000.0
2006-03-09 00:32:00,204.713,204.728,204.713,204.728,21700000.0
2006-03-09 00:33:00,204.73,204.735,204.723,204.73,29800000.0
2006-03-09 00:34:00,204.735,204.735,204.735,204.735,8700000.0
2006-03-09 00:35:00,204.723,204.727,204.704,204.723,55000000.0
2006-03-09 00:36:00,204.708,204.724,204.706,204.724,50000000.0
2006-03-09 00:37:00,204.728,204.729,204.721,204.722,71000000.0
2006-03-09 00:38:00,204.716,204.722,204.708,204.718,44900000.0
2006-03-09 00:39:00,204.716,204.716,204.687,204.687,57800000.0
2006-03-09 00:40:00,204.687,204.687,204.677,204.677,35000000.0
2006-03-09 00:41:00,204.679,204.683,204.676,204.683,19300000.0
2006-03-09 00:42:00,204.677,204.68,204.659,204.659,64700000.0
2006-03-09 00:43:00,204.667,204.667,204.649,204.649,31200000.0
2006-03-09 00:44:00,204.655,204.655,204.64,204.655,53200000.0
2006-03-09 00:45:00,204.652,204.652,204.637,204.652,36900000.0
2006-03-09 00:46:00,204.643,204.661,204.643,204.651,36900000.0
2006-03-09 00:47:00,204.66,204.664,204.647,204.647,42000000.0
2006-03-09 00:48:00,204.648,204.655,204.645,204.655,52799999.0
2006-03-09 00:49:00,204.66,204.687,204.66,204.687,28300000.0
2006-03-09 00:50:00,204.712,204.712,204.685,204.697,45500000.0
2006-03-09 00:51:00,204.7,204.71,204.688,204.688,36000000.0
2006-03-09 00:52:00,204.692,204.692,204.682,204.682,26200000.0
2006-03-09 00:53:00,204.68,204.69,204.68,204.69,26900000.0
2006-03-09 00:54:00,204.673,204.688,204.67,204.671,45400000.0
2006-03-09 00:55:00,204.67,204.675,204.665,204.67,40400000.0
2006-03-09 00:56:00,204.666,204.666,204.651,204.654,35000000.0
2006-03-09 00:57:00,204.655,204.665,204.645,204.665,50300000.0
2006-03-09 00:58:00,204.649,204.666,204.648,204.651,37600000.0
2006-03-09 00:59:00,204.652,204.658,204.644,204.652,53200000.0
2006-03-09 01:00:00,204.666,204.667,204.647,204.66,39300000.0
2006-03-09 01:01:00,204.65,204.671,204.65,204.665,68200001.0
2006-03-09 01:02:00,204.674,204.684,204.663,204.684,80300000.0
2006-03-09 01:03:00,204.662,204.678,204.662,204.676,62600000.0
2006-03-09 01:04:00,204.67,204.704,204.668,204.668,62200000.0
2006-03-09 01:05:00,204.663,204.678,204.663,204.666,19100000.0
2006-03-09 01:06:00,204.679,204.679,204.617,204.617,63400001.0
2006-03-09 01:07:00,204.632,204.645,204.606,204.607,54200000.0
2006-03-09 01:08:00,204.592,204.592,204.566,204.566,34200000.0
2006-03-09 01:09:00,204.561,204.575,204.552,204.552,32800000.0
2006-03-09 01:10:00,204.557,204.572,204.554,204.556,49500000.0
2006-03-09 01:11:00,204.562,204.57,204.547,204.555,50300000.0
2006-03-09 01:12:00,204.565,204.565,204.555,204.555,80999999.0
2006-03-09 01:13:00,204.556,204.559,204.542,204.559,19400000.0
2006-03-09 01:14:00,204.546,204.557,204.526,204.526,59300000.0
2006-03-09 01:15:00,204.525,204.525,204.517,204.523,57600001.0
2006-03-09 01:16:00,204.52,204.53,204.52,204.525,44399999.0
2006-03-09 01:17:00,204.525,204.53,204.507,204.52,67700000.0
2006-03-09 01:18:00,204.525,204.525,204.515,204.52,41500000.0
2006-03-09 01:19:00,204.529,204.577,204.529,204.577,66400000.0
2006-03-09 01:20:00,204.59,204.59,204.577,204.58,73900001.0
2006-03-09 01:21:00,204.587,204.593,204.577,204.583,35900000.0
2006-03-09 01:22:00,204.585,204.59,204.575,204.58,88700001.0
2006-03-09 01:23:00,204.571,204.579,204.568,204.568,55600001.0
2006-03-09 01:24:00,204.581,204.605,204.576,204.584,26300000.0
2006-03-09 01:25:00,204.571,204.592,204.571,204.579,37100000.0
2006-03-09 01:26:00,204.567,204.583,204.566,204.577,102499999.0
2006-03-09 01:27:00,204.58,204.59,204.575,204.575,69200001.0
2006-03-09 01:28:00,204.575,204.578,204.573,204.575,48600000.0
2006-03-09 01:29:00,204.577,204.586,204.565,204.578,61100000.0
2006-03-09 01:30:00,204.587,204.609,204.587,204.609,53799999.0
2006-03-09 01:31:00,204.61,204.618,204.595,204.595,45500000.0
2006-03-09 01:32:00,204.604,204.608,204.59,204.605,41700001.0
2006-03-09 01:33:00,204.611,204.636,204.611,204.623,70800000.0
2006-03-09 01:34:00,204.627,204.647,204.621,204.641,68200000.0
2006-03-09 01:35:00,204.64,204.656,204.629,204.629,32700000.0
2006-03-09 01:36:00,204.631,204.648,204.622,204.646,51500000.0
2006-03-09 01:37:00,204.656,204.656,204.635,204.635,27600000.0
2006-03-09 01:38:00,204.624,204.634,204.617,204.617,20200000.0
2006-03-09 01:39:00,204.613,204.636,204.608,204.618,89900002.0
2006-03-09 01:40:00,204.61,204.622,204.59,204.59,44800000.0
2006-03-09 01:41:00,204.613,204.654,204.609,204.629,83300000.0
2006-03-09 01:42:00,204.67,204.67,204.64,204.64,32900000.0
2006-03-09 01:43:00,204.612,204.632,204.612,204.632,48500000.0
2006-03-09 01:44:00,204.631,204.631,204.602,204.612,24800000.0
2006-03-09 01:45:00,204.608,204.613,204.599,204.601,68900001.0
2006-03-09 01:46:00,204.6,204.611,204.523,204.534,92100000.0
2006-03-09 01:47:00,204.506,204.527,204.506,204.514,53900000.0
2006-03-09 01:48:00,204.5,204.531,204.493,204.531,42600001.0
2006-03-09 01:49:00,204.545,204.545,204.518,204.525,30700000.0
2006-03-09 01:50:00,204.532,204.546,204.524,204.538,83200001.0
2006-03-09 01:51:00,204.519,204.54,204.519,204.535,48700000.0
2006-03-09 01:52:00,204.52,204.533,204.52,204.533,24400000.0
2006-03-09 01:53:00,204.526,204.543,204.524,204.535,44300000.0
2006-03-09 01:54:00,204.537,204.542,204.514,204.537,56900000.0
2006-03-09 01:55:00,204.538,204.545,204.53,204.537,71400002.0
2006-03-09 01:56:00,204.551,204.581,204.551,204.558,51000000.0
2006-03-09 01:57:00,204.568,204.572,204.548,204.557,53699999.0
2006-03-09 01:58:00,204.548,204.573,204.542,204.573,36000000.0
2006-03-09 01:59:00,204.567,204.567,204.547,204.547,57900001.0
2006-03-09 02:00:00,204.537,204.578,204.537,204.573,24100000.0
2006-03-09 02:01:00,204.578,204.588,204.574,204.574,33800000.0
2006-03-09 02:02:00,204.598,204.604,204.577,204.595,28500000.0
2006-03-09 02:03:00,204.592,204.592,204.574,204.578,42900000.0
2006-03-09 02:04:00,204.59,204.622,204.582,204.597,47400000.0
2006-03-09 02:05:00,204.601,204.629,204.597,204.623,40500000.0
2006-03-09 02:06:00,204.634,204.66,204.634,204.645,26200000.0
2006-03-09 02:07:00,204.662,204.682,204.644,204.667,25100000.0
2006-03-09 02:08:00,204.675,204.689,204.66,204.677,100499999.0
2006-03-09 02:09:00,204.674,204.682,204.669,204.682,39100000.0
2006-03-09 02:10:00,204.683,204.683,204.655,204.674,94700001.0
2006-03-09 02:11:00,204.674,204.678,204.658,204.673,72399998.0
2006-03-09 02:12:00,204.668,204.684,204.655,204.684,87300001.0
2006-03-09 02:13:00,204.673,204.675,204.654,204.667,29400000.0
2006-03-09 02:14:00,204.661,204.661,204.613,204.63,54200000.0
2006-03-09 02:15:00,204.622,204.634,204.607,204.609,63500000.0
2006-03-09 02:16:00,204.623,204.674,204.617,204.671,36800000.0
2006-03-09 02:17:00,204.679,204.69,204.666,204.679,64300000.0
2006-03-09 02:18:00,204.668,204.702,204.668,204.694,49200000.0
2006-03-09 02:19:00,204.693,204.694,204.673,204.689,32000000.0
2006-03-09 02:20:00,204.704,204.736,204.703,204.736,45200000.0
2006-03-09 02:21:00,204.754,204.754,204.736,204.736,59300001.0
2006-03-09 02:22:00,204.724,204.744,204.724,204.725,56200001.0
2006-03-09 02:23:00,204.731,204.74,204.724,204.724,52199999.0
2006-03-09 02:24:00,204.722,204.762,204.717,204.762,59300000.0
2006-03-09 02:25:00,204.788,204.788,204.761,204.777,43400000.0
2006-03-09 02:26:00,204.782,204.782,204.76,204.763,55900000.0
2006-03-09 02:27:00,204.767,204.79,204.767,204.775,64599999.0
2006-03-09 02:28:00,204.761,204.761,204.731,204.731,85299999.0
2006-03-09 02:29:00,204.729,204.729,204.701,204.704,57500000.0
2006-03-09 02:30:00,204.695,204.73,204.691,204.699,58999999.0
2006-03-09 02:31:00,204.727,204.745,204.68,204.68,27900000.0
2006-03-09 02:32:00,204.672,204.683,204.595,204.595,38700000.0
2006-03-09 02:33:00,204.594,204.594,204.548,204.555,103300001.0
2006-03-09 02:34:00,204.531,204.531,204.498,204.522,22500000.0
2006-03-09 02:35:00,204.542,204.609,204.542,204.609,63900000.0
2006-03-09 02:36:00,204.614,204.616,204.596,204.598,55200000.0
2006-03-09 02:37:00,204.596,204.614,204.589,204.61,36900000.0
2006-03-09 02:38:00,204.6,204.614,204.588,204.589,44200000.0
2006-03-09 02:39:00,204.597,204.611,204.589,204.595,53400000.0
2006-03-09 02:40:00,204.595,204.595,204.558,204.558,32900000.0
2006-03-09 02:41:00,204.582,204.582,204.554,204.57,68100001.0
2006-03-09 02:42:00,204.572,204.58,204.563,204.563,42000000.0
2006-03-09 02:43:00,204.576,204.583,204.566,204.583,35900001.0
2006-03-09 02:44:00,204.583,204.607,204.583,204.597,49000000.0
2006-03-09 02:45:00,204.582,204.601,204.579,204.601,33000000.0
2006-03-09 02:46:00,204.59,204.595,204.572,204.572,39500000.0
2006-03-09 02:47:00,204.572,204.588,204.566,204.588,26800000.0
2006-03-09 02:48:00,204.595,204.611,204.586,204.592,55900000.0
2006-03-09 02:49:00,204.595,204.611,204.588,204.597,60500001.0
2006-03-09 02:50:00,204.602,204.629,204.602,204.612,61700000.0
2006-03-09 02:51:00,204.621,204.621,204.587,204.597,56500000.0
2006-03-09 02:52:00,204.573,204.61,204.568,204.61,48300000.0
2006-03-09 02:53:00,204.605,204.625,204.6,204.605,40000000.0
2006-03-09 02:54:00,204.602,204.616,204.543,204.554,35900000.0
2006-03-09 02:55:00,204.562,204.591,204.562,204.584,32200000.0
2006-03-09 02:56:00,204.579,204.589,204.559,204.579,65500001.0
2006-03-09 02:57:00,204.58,204.58,204.558,204.562,39100000.0
2006-03-09 02:58:00,204.567,204.573,204.556,204.559,79699999.0
2006-03-09 02:59:00,204.549,204.562,204.539,204.557,67099999.0
2006-03-09 03:00:00,204.543,204.556,204.538,204.538,65200000.0
2006-03-09 03:01:00,204.532,204.532,204.492,204.494,49500000.0
2006-03-09 03:02:00,204.492,204.502,204.486,204.49,56199999.0
2006-03-09 03:03:00,204.489,204.489,204.444,204.444,55899998.0
2006-03-09 03:04:00,204.45,204.471,204.439,204.471,56900001.0
2006-03-09 03:05:00,204.464,204.464,204.426,204.426,40700001.0
2006-03-09 03:06:00,204.438,204.465,204.438,204.457,46800000.0
2006-03-09 03:07:00,204.439,204.445,204.419,204.423,74599999.0
2006-03-09 03:08:00,204.424,204.446,204.419,204.438,30900000.0
2006-03-09 03:09:00,204.429,204.441,204.411,204.419,46800000.0
2006-03-09 03:10:00,204.406,204.429,204.406,204.413,38800000.0
2006-03-09 03:11:00,204.403,204.414,204.379,204.392,52099999.0
2006-03-09 03:12:00,204.387,204.387,204.351,204.369,62000000.0
2006-03-09 03:13:00,204.37,204.382,204.345,204.345,60000000.0
2006-03-09 03:14:00,204.35,204.383,204.35,204.355,31500000.0
2006-03-09 03:15:00,204.344,204.344,204.307,204.324,47900000.0
2006-03-09 03:16:00,204.337,204.347,204.337,204.347,35800000.0
2006-03-09 03:17:00,204.353,204.364,204.343,204.356,41800000.0
2006-03-09 03:18:00,204.353,204.363,204.341,204.362,42300000.0
2006-03-09 03:19:00,204.358,204.361,204.344,204.361,61500000.0
2006-03-09 03:20:00,204.352,204.384,204.348,204.377,28200000.0
2006-03-09 03:21:00,204.389,204.389,204.36,204.38,142499999.0
2006-03-09 03:22:00,204.388,204.388,204.365,204.365,63600000.0
2006-03-09 03:23:00,204.385,204.396,204.376,204.388,68500000.0
2006-03-09 03:24:00,204.412,204.43,204.37,204.389,74400000.0
2006-03-09 03:25:00,204.394,204.445,204.394,204.413,44900000.0
2006-03-09 03:26:00,204.401,204.477,204.401,204.477,34900000.0
2006-03-09 03:27:00,204.456,204.456,204.424,204.434,57700001.0
2006-03-09 03:28:00,204.433,204.433,204.392,204.403,51700000.0
2006-03-09 03:29:00,204.395,204.417,204.385,204.393,78900000.0
2006-03-09 03:30:00,204.37,204.386,204.363,204.363,15900000.0
2006-03-09 03:31:00,204.392,204.401,204.381,204.388,26200000.0
2006-03-09 03:32:00,204.388,204.408,204.382,204.406,82700000.0
2006-03-09 03:33:00,204.409,204.41,204.398,204.405,33400000.0
2006-03-09 03:34:00,204.394,204.423,204.391,204.41,63499999.0
2006-03-09 03:35:00,204.402,204.419,204.399,204.413,49900000.0
2006-03-09 03:36:00,204.41,204.41,204.358,204.358,49500000.0
2006-03-09 03:37:00,204.389,204.416,204.385,204.385,22100000.0
2006-03-09 03:38:00,204.4,204.427,204.37,204.375,38500001.0
2006-03-09 03:39:00,204.396,204.451,204.396,204.439,45299999.0
2006-03-09 03:40:00,204.412,204.419,204.38,204.395,50600000.0
2006-03-09 03:41:00,204.401,204.408,204.384,204.408,78100000.0
2006-03-09 03:42:00,204.408,204.422,204.4,204.404,29300000.0
2006-03-09 03:43:00,204.412,204.432,204.412,204.416,53200000.0
2006-03-09 03:44:00,204.41,204.41,204.395,204.395,40700000.0
2006-03-09 03:45:00,204.374,204.388,204.374,204.386,38300000.0
2006-03-09 03:46:00,204.38,204.395,204.38,204.385,65200000.0
2006-03-09 03:47:00,204.408,204.419,204.392,204.4,127100001.0
2006-03-09 03:48:00,204.398,204.429,204.398,204.429,30800000.0
2006-03-09 03:49:00,204.412,204.412,204.397,204.406,33700000.0
2006-03-09 03:50:00,204.412,204.431,204.409,204.415,50000000.0
2006-03-09 03:51:00,204.412,204.433,204.412,204.413,36800000.0
2006-03-09 03:52:00,204.415,204.424,204.404,204.404,46000000.0
2006-03-09 03:53:00,204.418,204.465,204.418,204.465,16400000.0
2006-03-09 03:54:00,204.464,204.477,204.457,204.477,18700000.0
2006-03-09 03:55:00,204.482,204.485,204.463,204.478,36600000.0
2006-03-09 03:56:00,204.455,204.505,204.455,204.491,44700000.0
2006-03-09 03:57:00,204.481,204.503,204.479,204.491,41300000.0
2006-03-09 03:58:00,204.5,204.518,204.494,204.516,78600000.0
2006-03-09 03:59:00,204.519,204.54,204.517,204.538,43400000.0
2006-03-09 04:00:00,204.542,204.554,204.541,204.543,26100000.0
2006-03-09 04:01:00,204.537,204.542,204.52,204.52,45800000.0
2006-03-09 04:02:00,204.513,204.54,204.513,204.532,34700000.0
2006-03-09 04:03:00,204.543,204.547,204.538,204.538,24300000.0
2006-03-09 04:04:00,204.531,204.531,204.518,204.518,40400000.0
2006-03-09 04:05:00,204.522,204.566,204.522,204.566,56200000.0
2006-03-09 04:06:00,204.571,204.576,204.55,204.576,44699999.0
2006-03-09 04:07:00,204.578,204.583,204.569,204.569,28500000.0
2006-03-09 04:08:00,204.594,204.603,204.582,204.594,53500000.0
2006-03-09 04:09:00,204.575,204.575,204.545,204.545,60299999.0
2006-03-09 04:10:00,204.552,204.552,204.53,204.533,43100000.0
2006-03-09 04:11:00,204.54,204.553,204.535,204.545,88200000.0
2006-03-09 04:12:00,204.528,204.545,204.524,204.537,46900000.0
2006-03-09 04:13:00,204.537,204.539,204.53,204.539,48100000.0
2006-03-09 04:14:00,204.535,204.579,204.535,204.579,41400000.0
2006-03-09 04:15:00,204.592,204.612,204.584,204.612,80500001.0
2006-03-09 04:16:00,204.612,204.651,204.612,204.639,30000000.0
2006-03-09 04:17:00,204.628,204.629,204.61,204.629,58199999.0
2006-03-09 04:18:00,204.634,204.645,204.634,204.638,28300000.0
2006-03-09 04:19:00,204.634,204.64,204.621,204.64,37600001.0
2006-03-09 04:20:00,204.63,204.645,204.62,204.62,98500001.0
2006-03-09 04:21:00,204.617,204.635,204.617,204.635,29399999.0
2006-03-09 04:22:00,204.635,204.651,204.633,204.637,22600000.0
2006-03-09 04:23:00,204.642,204.642,204.633,204.633,4400000.0
2006-03-09 04:24:00,204.62,204.631,204.617,204.63,50900000.0
2006-03-09 04:25:00,204.617,204.631,204.617,204.621,41700000.0
2006-03-09 04:26:00,204.627,204.645,204.627,204.633,40900000.0
2006-03-09 04:27:00,204.623,204.658,204.623,204.646,65000000.0
2006-03-09 04:28:00,204.644,204.663,204.642,204.643,34000000.0
2006-03-09 04:29:00,204.644,204.649,204.626,204.626,26300000.0
2006-03-09 04:30:00,204.63,204.64,204.63,204.633,25500000.0
2006-03-09 04:31:00,204.635,204.635,204.62,204.63,55300000.0
2006-03-09 04:32:00,204.625,204.627,204.616,204.619,45399999.0
2006-03-09 04:33:00,204.605,204.61,204.603,204.61,25500000.0
2006-03-09 04:34:00,204.599,204.599,204.583,204.583,54400000.0
2006-03-09 04:35:00,204.565,204.565,204.543,204.543,41000000.0
2006-03-09 04:36:00,204.517,204.528,204.508,204.519,23900000.0
2006-03-09 04:37:00,204.516,204.542,204.512,204.522,52500000.0
2006-03-09 04:38:00,204.521,204.521,204.479,204.484,32900000.0
2006-03-09 04:39:00,204.49,204.5,204.484,204.493,49799999.0
2006-03-09 04:40:00,204.492,204.507,204.489,204.503,81599999.0
2006-03-09 04:41:00,204.517,204.532,204.515,204.522,35300000.0
2006-03-09 04:42:00,204.522,204.529,204.503,204.517,59500000.0
2006-03-09 04:43:00,204.527,204.54,204.516,204.519,81600001.0
2006-03-09 04:44:00,204.539,204.552,204.534,204.534,89800001.0
2006-03-09 04:45:00,204.522,204.54,204.517,204.537,67700000.0
2006-03-09 04:46:00,204.535,204.537,204.527,204.527,43000000.0
2006-03-09 04:47:00,204.542,204.549,204.522,204.53,58700001.0
2006-03-09 04:48:00,204.537,204.537,204.503,204.503,35200000.0
2006-03-09 04:49:00,204.489,204.491,204.478,204.478,68700000.0
2006-03-09 04:50:00,204.486,204.511,204.475,204.475,35300000.0
2006-03-09 04:51:00,204.482,204.504,204.482,204.494,36900000.0
2006-03-09 04:52:00,204.483,204.492,204.474,204.482,89200000.0
2006-03-09 04:53:00,204.484,204.484,204.449,204.454,60200000.0
2006-03-09 04:54:00,204.463,204.486,204.456,204.484,46400000.0
2006-03-09 04:55:00,204.482,204.491,204.482,204.484,44999999.0
2006-03-09 04:56:00,204.495,204.505,204.49,204.49,18400000.0
2006-03-09 04:57:00,204.49,204.49,204.459,204.466,54100000.0
2006-03-09 04:58:00,204.455,204.474,204.447,204.447,34100000.0
2006-03-09 04:59:00,204.445,204.445,204.429,204.435,59000000.0
2006-03-09 05:00:00,204.448,204.463,204.44,204.441,27800000.0
2006-03-09 05:01:00,204.432,204.45,204.427,204.45,40300000.0
2006-03-09 05:02:00,204.455,204.467,204.454,204.467,52000000.0
2006-03-09 05:03:00,204.471,204.48,204.468,204.48,31600000.0
2006-03-09 05:04:00,204.479,204.489,204.473,204.489,54200000.0
2006-03-09 05:05:00,204.494,204.497,204.472,204.472,56600001.0
2006-03-09 05:06:00,204.456,204.458,204.422,204.422,69999999.0
2006-03-09 05:07:00,204.426,204.455,204.426,204.447,37900000.0
2006-03-09 05:08:00,204.427,204.448,204.415,204.415,98400000.0
2006-03-09 05:09:00,204.412,204.421,204.365,204.374,36700000.0
2006-03-09 05:10:00,204.375,204.391,204.368,204.374,42000000.0
2006-03-09 05:11:00,204.37,204.376,204.36,204.373,79200000.0
2006-03-09 05:12:00,204.363,204.366,204.345,204.35,33600000.0
2006-03-09 05:13:00,204.349,204.361,204.334,204.343,67899999.0
2006-03-09 05:14:00,204.346,204.346,204.302,204.321,65199999.0
2006-03-09 05:15:00,204.317,204.317,204.304,204.304,26900000.0
2006-03-09 05:16:00,204.315,204.326,204.315,204.317,65500000.0
2006-03-09 05:17:00,204.307,204.326,204.307,204.319,34000000.0
2006-03-09 05:18:00,204.325,204.325,204.315,204.315,44799999.0
2006-03-09 05:19:00,204.321,204.353,204.321,204.342,58200000.0
2006-03-09 05:20:00,204.36,204.36,204.35,204.353,42999999.0
2006-03-09 05:21:00,204.348,204.353,204.328,204.335,32700000.0
2006-03-09 05:22:00,204.345,204.35,204.335,204.335,49400000.0
2006-03-09 05:23:00,204.331,204.331,204.276,204.29,50400000.0
2006-03-09 05:24:00,204.293,204.293,204.261,204.28,38200000.0
2006-03-09 05:25:00,204.286,204.286,204.262,204.282,72800000.0
2006-03-09 05:26:00,204.269,204.306,204.264,204.282,32900000.0
2006-03-09 05:27:00,204.278,204.3,204.264,204.267,52000000.0
2006-03-09 05:28:00,204.262,204.262,204.245,204.248,31400000.0
2006-03-09 05:29:00,204.239,204.256,204.239,204.241,55399999.0
2006-03-09 05:30:00,204.257,204.264,204.213,204.217,63200000.0
2006-03-09 05:31:00,204.219,204.232,204.214,204.214,26300000.0
2006-03-09 05:32:00,204.226,204.236,204.202,204.202,83699999.0
2006-03-09 05:33:00,204.198,204.241,204.198,204.24,20200000.0
2006-03-09 05:34:00,204.263,204.29,204.257,204.257,42000000.0
2006-03-09 05:35:00,204.26,204.28,204.251,204.277,63500000.0
2006-03-09 05:36:00,204.27,204.293,204.268,204.277,28500000.0
2006-03-09 05:37:00,204.279,204.292,204.265,204.265,41100001.0
2006-03-09 05:38:00,204.259,204.306,204.259,204.305,48599999.0
2006-03-09 05:39:00,204.301,204.309,204.298,204.298,48500000.0
2006-03-09 05:40:00,204.302,204.324,204.297,204.324,27700000.0
2006-03-09 05:41:00,204.323,204.366,204.323,204.366,37300000.0
2006-03-09 05:42:00,204.37,204.37,204.35,204.35,3200000.0
2006-03-09 05:43:00,204.344,204.353,204.341,204.353,45800000.0
2006-03-09 05:44:00,204.367,204.367,204.338,204.348,60400001.0
2006-03-09 05:45:00,204.346,204.348,204.335,204.338,36200000.0
2006-03-09 05:46:00,204.332,204.348,204.327,204.337,57800000.0
2006-03-09 05:47:00,204.349,204.356,204.319,204.32,32700000.0
2006-03-09 05:48:00,204.326,204.337,204.301,204.337,75100000.0
2006-03-09 05:49:00,204.331,204.331,204.316,204.33,51300000.0
2006-03-09 05:50:00,204.319,204.335,204.307,204.314,74100000.0
2006-03-09 05:51:00,204.312,204.325,204.288,204.293,34599999.0
2006-03-09 05:52:00,204.312,204.319,204.297,204.319,72400001.0
2006-03-09 05:53:00,204.308,204.325,204.305,204.325,42900000.0
2006-03-09 05:54:00,204.324,204.328,204.315,204.32,73700000.0
2006-03-09 05:55:00,204.303,204.348,204.3,204.334,68900000.0
2006-03-09 05:56:00,204.327,204.33,204.313,204.315,118800000.0
2006-03-09 05:57:00,204.34,204.34,204.327,204.327,41100000.0
2006-03-09 05:58:00,204.332,204.332,204.317,204.32,38100000.0
2006-03-09 05:59:00,204.317,204.328,204.308,204.311,115400002.0
2006-03-09 06:00:00,204.321,204.346,204.321,204.326,48999999.0
2006-03-09 06:01:00,204.329,204.329,204.269,204.287,56800000.0
2006-03-09 06:02:00,204.276,204.293,204.256,204.272,38000000.0
2006-03-09 06:03:00,204.262,204.293,204.262,204.281,52399999.0
2006-03-09 06:04:00,204.275,204.3,204.26,204.3,70599999.0
2006-03-09 06:05:00,204.283,204.283,204.215,204.227,40900000.0
2006-03-09 06:06:00,204.213,204.213,204.163,204.183,41399999.0
2006-03-09 06:07:00,204.193,204.251,204.193,204.251,31600000.0
2006-03-09 06:08:00,204.242,204.242,204.226,204.241,49700001.0
2006-03-09 06:09:00,204.231,204.244,204.22,204.234,39300000.0
2006-03-09 06:10:00,204.24,204.252,204.24,204.252,37100000.0
2006-03-09 06:11:00,204.217,204.217,204.174,204.19,77900000.0
2006-03-09 06:12:00,204.168,204.173,204.155,204.155,35200000.0
2006-03-09 06:13:00,204.155,204.165,204.151,204.151,37200000.0
2006-03-09 06:14:00,204.143,204.185,204.143,204.178,43000000.0
2006-03-09 06:15:00,204.176,204.22,204.171,204.22,36100000.0
2006-03-09 06:16:00,204.21,204.213,204.184,204.213,49500001.0
2006-03-09 06:17:00,204.228,204.232,204.219,204.23,59600000.0
2006-03-09 06:18:00,204.228,204.252,204.228,204.242,47100001.0
2006-03-09 06:19:00,204.272,204.304,204.272,204.288,73200000.0
2006-03-09 06:20:00,204.301,204.318,204.294,204.295,62900000.0
2006-03-09 06:21:00,204.274,204.274,204.23,204.23,39000000.0
2006-03-09 06:22:00,204.213,204.217,204.194,204.205,32500000.0
2006-03-09 06:23:00,204.223,204.223,204.181,204.182,27000000.0
2006-03-09 06:24:00,204.16,204.181,204.154,204.181,53200000.0
2006-03-09 06:25:00,204.185,204.201,204.185,204.19,59900000.0
2006-03-09 06:26:00,204.202,204.264,204.202,204.264,63399999.0
2006-03-09 06:27:00,204.258,204.288,204.258,204.288,79399999.0
2006-03-09 06:28:00,204.289,204.291,204.279,204.287,58300000.0
2006-03-09 06:29:00,204.286,204.288,204.271,204.271,67700000.0
2006-03-09 06:30:00,204.255,204.255,204.219,204.219,25900000.0
2006-03-09 06:31:00,204.22,204.231,204.179,204.179,85500000.0
2006-03-09 06:32:00,204.155,204.174,204.155,204.165,36000000.0
2006-03-09 06:33:00,204.162,204.174,204.15,204.163,102000002.0
2006-03-09 06:34:00,204.192,204.271,204.192,204.258,35700000.0
2006-03-09 06:35:00,204.243,204.266,204.223,204.223,77400000.0
2006-03-09 06:36:00,204.222,204.232,204.217,204.218,44600000.0
2006-03-09 06:37:00,204.221,204.24,204.215,204.215,26600000.0
2006-03-09 06:38:00,204.218,204.218,204.182,204.182,24400000.0
2006-03-09 06:39:00,204.178,204.192,204.178,204.187,54900000.0
2006-03-09 06:40:00,204.185,204.2,204.185,204.195,71399999.0
2006-03-09 06:41:00,204.208,204.249,204.208,204.246,29700000.0
2006-03-09 06:42:00,204.251,204.334,204.251,204.311,46400000.0
2006-03-09 06:43:00,204.298,204.302,204.272,204.275,48200000.0
2006-03-09 06:44:00,204.262,204.262,204.239,204.245,38800000.0
2006-03-09 06:45:00,204.247,204.248,204.231,204.241,37400000.0
2006-03-09 06:46:00,204.226,204.25,204.221,204.25,46900000.0
2006-03-09 06:47:00,204.264,204.306,204.264,204.294,30000000.0
2006-03-09 06:48:00,204.306,204.321,204.285,204.321,51100001.0
2006-03-09 06:49:00,204.306,204.336,204.306,204.327,21700000.0
2006-03-09 06:50:00,204.352,204.375,204.338,204.358,83199998.0
2006-03-09 06:51:00,204.409,204.574,204.37,204.37,67100001.0
2006-03-09 06:52:00,204.362,204.388,204.266,204.33,91300000.0
2006-03-09 06:53:00,204.361,204.396,204.352,204.38,55500000.0
2006-03-09 06:54:00,204.367,204.381,204.357,204.357,27200000.0
2006-03-09 06:55:00,204.33,204.347,204.309,204.32,41000000.0
2006-03-09 06:56:00,204.309,204.334,204.286,204.334,20700000.0
2006-03-09 06:57:00,204.37,204.395,204.37,204.385,27800000.0
2006-03-09 06:58:00,204.354,204.39,204.354,204.374,52000000.0
2006-03-09 06:59:00,204.365,204.444,204.361,204.444,42900000.0
2006-03-09 07:00:00,204.441,204.484,204.425,204.484,23500000.0
2006-03-09 07:01:00,204.505,204.53,204.494,204.507,65100001.0
2006-03-09 07:02:00,204.516,204.516,204.429,204.474,37399999.0
2006-03-09 07:03:00,204.471,204.544,204.467,204.544,31900000.0
2006-03-09 07:04:00,204.515,204.52,204.487,204.492,44700001.0
2006-03-09 07:05:00,204.496,204.509,204.448,204.493,39100000.0
2006-03-09 07:06:00,204.495,204.507,204.463,204.479,50700000.0
2006-03-09 07:07:00,204.495,204.525,204.489,204.525,30900000.0
2006-03-09 07:08:00,204.549,204.55,204.526,204.542,61599999.0
2006-03-09 07:09:00,204.568,204.568,204.532,204.532,9100000.0
2006-03-09 07:10:00,204.528,204.554,204.522,204.54,54100000.0
2006-03-09 07:11:00,204.543,204.562,204.528,204.528,48100000.0
2006-03-09 07:12:00,204.529,204.541,204.505,204.534,33900000.0
2006-03-09 07:13:00,204.522,204.542,204.522,204.539,39700000.0
2006-03-09 07:14:00,204.527,204.533,204.516,204.533,75700000.0
2006-03-09 07:15:00,204.519,204.543,204.5,204.5,45300000.0
2006-03-09 07:16:00,204.507,204.507,204.352,204.352,82900000.0
2006-03-09 07:17:00,204.43,204.558,204.407,204.558,49500000.0
2006-03-09 07:18:00,204.608,204.613,204.436,204.436,51500000.0
2006-03-09 07:19:00,204.444,204.56,204.423,204.56,68100000.0
2006-03-09 07:20:00,204.587,204.588,204.485,204.485,14000000.0
2006-03-09 07:21:00,204.446,204.478,204.446,204.46,32600000.0
2006-03-09 07:22:00,204.471,204.493,204.455,204.493,46300000.0
2006-03-09 07:23:00,204.508,204.511,204.493,204.501,43900000.0
2006-03-09 07:24:00,204.468,204.468,204.384,204.384,35300000.0
2006-03-09 07:25:00,204.366,204.381,204.297,204.31,50200000.0
2006-03-09 07:26:00,204.306,204.343,204.275,204.343,25400000.0
2006-03-09 07:27:00,204.347,204.347,204.314,204.328,52300000.0
2006-03-09 07:28:00,204.328,204.34,204.309,204.31,37400000.0
2006-03-09 07:29:00,204.315,204.35,204.297,204.35,48900000.0
2006-03-09 07:30:00,204.371,204.446,204.371,204.446,41500000.0
2006-03-09 07:31:00,204.472,204.49,204.45,204.454,84100000.0
2006-03-09 07:32:00,204.442,204.452,204.429,204.452,29700000.0
2006-03-09 07:33:00,204.422,204.422,204.394,204.394,47400000.0
2006-03-09 07:34:00,204.389,204.446,204.384,204.435,82599999.0
2006-03-09 07:35:00,204.436,204.449,204.416,204.43,41100000.0
2006-03-09 07:36:00,204.427,204.427,204.382,204.382,36500000.0
2006-03-09 07:37:00,204.37,204.417,204.37,204.417,38700000.0
2006-03-09 07:38:00,204.405,204.714,204.395,204.714,44700000.0
2006-03-09 07:39:00,204.748,204.827,204.709,204.709,66399999.0
2006-03-09 07:40:00,204.705,204.721,204.667,204.667,70899999.0
2006-03-09 07:41:00,204.635,204.673,204.603,204.673,46800000.0
2006-03-09 07:42:00,204.753,204.856,204.753,204.84,30100000.0
2006-03-09 07:43:00,204.797,204.804,204.756,204.771,15900000.0
2006-03-09 07:44:00,204.748,204.819,204.748,204.783,43200000.0
2006-03-09 07:45:00,204.769,204.784,204.755,204.755,76600000.0
2006-03-09 07:46:00,204.745,204.762,204.732,204.757,51299999.0
2006-03-09 07:47:00,204.758,204.824,204.749,204.824,74100000.0
2006-03-09 07:48:00,204.823,205.114,204.823,205.114,41400000.0
2006-03-09 07:49:00,205.194,205.239,205.194,205.199,25100000.0
2006-03-09 07:50:00,205.238,205.272,205.212,205.272,69300000.0
2006-03-09 07:51:00,205.303,205.378,205.303,205.326,34600000.0
2006-03-09 07:52:00,205.302,205.323,205.202,205.202,65400001.0
2006-03-09 07:53:00,205.193,205.284,205.174,205.284,42600000.0
2006-03-09 07:54:00,205.305,205.305,205.266,205.291,39200000.0
2006-03-09 07:55:00,205.272,205.302,205.179,205.179,65000000.0
2006-03-09 07:56:00,205.148,205.174,205.116,205.174,32700000.0
2006-03-09 07:57:00,205.18,205.261,205.18,205.25,43800000.0
2006-03-09 07:58:00,205.262,205.267,205.207,205.225,79700000.0
2006-03-09 07:59:00,205.222,205.309,205.218,205.306,30200000.0
2006-03-09 08:00:00,205.297,205.304,205.28,205.287,28700000.0
2006-03-09 08:01:00,205.28,205.293,205.203,205.203,52300000.0
2006-03-09 08:02:00,205.178,205.267,205.168,205.267,54700000.0
2006-03-09 08:03:00,205.233,205.233,205.124,205.132,28600000.0
2006-03-09 08:04:00,205.119,205.129,205.109,205.114,57100000.0
2006-03-09 08:05:00,205.094,205.106,205.063,205.063,24400000.0
2006-03-09 08:06:00,205.05,205.094,205.029,205.094,44800000.0
2006-03-09 08:07:00,205.096,205.096,205.053,205.058,67700000.0
2006-03-09 08:08:00,205.055,205.055,204.992,204.992,40800000.0
2006-03-09 08:09:00,205.0,205.021,204.992,205.005,32800000.0
2006-03-09 08:10:00,205.014,205.025,204.98,204.98,36300000.0
2006-03-09 08:11:00,205.0,205.007,204.984,205.006,74799998.0
2006-03-09 08:12:00,205.003,205.019,204.97,204.97,36200000.0
2006-03-09 08:13:00,204.974,204.994,204.974,204.983,35600000.0
2006-03-09 08:14:00,204.984,205.005,204.972,204.972,21400000.0
2006-03-09 08:15:00,204.95,204.973,204.941,204.948,72000000.0
2006-03-09 08:16:00,204.947,204.947,204.926,204.937,17500000.0
2006-03-09 08:17:00,204.928,204.934,204.913,204.92,54700000.0
2006-03-09 08:18:00,204.928,204.948,204.928,204.944,15600000.0
2006-03-09 08:19:00,204.947,204.954,204.932,204.945,67300001.0
2006-03-09 08:20:00,204.955,204.957,204.834,204.834,16800000.0
2006-03-09 08:21:00,204.73,204.76,204.637,204.654,51600000.0
2006-03-09 08:22:00,204.685,204.752,204.665,204.695,37000000.0
2006-03-09 08:23:00,204.743,204.787,204.733,204.75,61300001.0
2006-03-09 08:24:00,204.767,204.767,204.671,204.683,24500000.0
2006-03-09 08:25:00,204.687,204.7,204.663,204.672,64400001.0
2006-03-09 08:26:00,204.644,204.644,204.61,204.617,36000000.0
2006-03-09 08:27:00,204.628,204.628,204.504,204.504,24600000.0
2006-03-09 08:28:00,204.498,204.529,204.427,204.529,55800000.0
2006-03-09 08:29:00,204.53,204.597,204.519,204.573,80000000.0
2006-03-09 08:30:00,204.585,204.607,204.575,204.589,45100000.0
2006-03-09 08:31:00,204.608,204.691,204.605,204.605,56000000.0
2006-03-09 08:32:00,204.612,204.646,204.612,204.637,19900000.0
2006-03-09 08:33:00,204.643,204.654,204.629,204.654,26000000.0
2006-03-09 08:34:00,204.658,204.658,204.612,204.632,62600000.0
2006-03-09 08:35:00,204.605,204.605,204.569,204.582,38900000.0
2006-03-09 08:36:00,204.565,204.61,204.555,204.61,30400000.0
2006-03-09 08:37:00,204.581,204.581,204.535,204.535,58500000.0
2006-03-09 08:38:00,204.509,204.509,204.433,204.449,46100000.0
2006-03-09 08:39:00,204.456,204.468,204.451,204.461,21400000.0
2006-03-09 08:40:00,204.48,204.493,204.48,204.492,38500000.0
2006-03-09 08:41:00,204.488,204.499,204.486,204.49,46600000.0
2006-03-09 08:42:00,204.497,204.497,204.475,204.48,92299998.0
2006-03-09 08:43:00,204.482,204.501,204.482,204.484,35400000.0
2006-03-09 08:44:00,204.495,204.511,204.493,204.5,76100000.0
2006-03-09 08:45:00,204.496,204.546,204.496,204.525,35800000.0
2006-03-09 08:46:00,204.518,204.556,204.518,204.551,40600000.0
2006-03-09 08:47:00,204.563,204.624,204.556,204.624,74299999.0
2006-03-09 08:48:00,204.64,204.675,204.64,204.675,50300000.0
2006-03-09 08:49:00,204.681,204.705,204.679,204.697,52600000.0
2006-03-09 08:50:00,204.702,204.707,204.657,204.68,34700000.0
2006-03-09 08:51:00,204.685,204.716,204.685,204.686,39900000.0
2006-03-09 08:52:00,204.675,204.691,204.661,204.685,40700000.0
2006-03-09 08:53:00,204.669,204.686,204.669,204.684,32000000.0
2006-03-09 08:54:00,204.692,204.706,204.692,204.696,39699999.0
2006-03-09 08:55:00,204.7,204.7,204.681,204.695,46300000.0
2006-03-09 08:56:00,204.684,204.728,204.684,204.728,55900000.0
2006-03-09 08:57:00,204.717,204.739,204.688,204.696,28100000.0
2006-03-09 08:58:00,204.678,204.678,204.65,204.65,46200000.0
2006-03-09 08:59:00,204.652,204.654,204.627,204.654,71300000.0
2006-03-09 09:00:00,204.665,204.695,204.665,204.69,39800001.0
2006-03-09 09:01:00,204.677,204.691,204.66,204.691,54700000.0
2006-03-09 09:02:00,204.692,204.698,204.674,204.698,43500000.0
2006-03-09 09:03:00,204.699,204.716,204.699,204.713,36800000.0
2006-03-09 09:04:00,204.701,204.749,204.701,204.74,27400000.0
2006-03-09 09:05:00,204.743,204.787,204.743,204.783,27100000.0
2006-03-09 09:06:00,204.765,204.765,204.72,204.741,58599999.0
2006-03-09 09:07:00,204.724,204.729,204.717,204.727,59299999.0
2006-03-09 09:08:00,204.719,204.729,204.71,204.71,74900000.0
2006-03-09 09:09:00,204.722,204.731,204.697,204.697,38600000.0
2006-03-09 09:10:00,204.717,204.717,204.706,204.706,31500000.0
2006-03-09 09:11:00,204.693,204.693,204.682,204.686,41800000.0
2006-03-09 09:12:00,204.685,204.698,204.653,204.653,47000000.0
2006-03-09 09:13:00,204.633,204.653,204.624,204.653,45500001.0
2006-03-09 09:14:00,204.663,204.663,204.645,204.645,37100000.0
2006-03-09 09:15:00,204.662,204.686,204.66,204.66,50600001.0
2006-03-09 09:16:00,204.646,204.646,204.623,204.623,48100000.0
2006-03-09 09:17:00,204.609,204.614,204.597,204.614,92800001.0
2006-03-09 09:18:00,204.629,204.733,204.629,204.733,36400000.0
2006-03-09 09:19:00,204.749,204.757,204.735,204.746,60500000.0
2006-03-09 09:20:00,204.768,204.783,204.765,204.782,48800000.0
2006-03-09 09:21:00,204.775,204.775,204.74,204.763,38400000.0
2006-03-09 09:22:00,204.766,204.78,204.757,204.758,74999999.0
2006-03-09 09:23:00,204.754,204.754,204.709,204.724,38500000.0
2006-03-09 09:24:00,204.735,204.735,204.657,204.664,33200000.0
2006-03-09 09:25:00,204.678,204.729,204.678,204.729,33700000.0
2006-03-09 09:26:00,204.742,204.742,204.707,204.717,53499999.0
2006-03-09 09:27:00,204.717,204.762,204.712,204.76,96800001.0
2006-03-09 09:28:00,204.768,204.773,204.731,204.759,36100000.0
2006-03-09 09:29:00,204.745,204.76,204.734,204.751,92500002.0
2006-03-09 09:30:00,204.751,204.808,204.751,204.808,11900000.0
2006-03-09 09:31:00,204.828,204.844,204.816,204.838,33700000.0
2006-03-09 09:32:00,204.847,204.857,204.831,204.831,54200000.0
2006-03-09 09:33:00,204.835,204.851,204.828,204.847,31100000.0
2006-03-09 09:34:00,204.848,204.848,204.796,204.796,75799999.0
2006-03-09 09:35:00,204.79,204.807,204.787,204.807,82900001.0
2006-03-09 09:36:00,204.819,204.849,204.812,204.839,71000000.0
2006-03-09 09:37:00,204.85,204.864,204.788,204.788,93699999.0
2006-03-09 09:38:00,204.757,204.788,204.75,204.757,51500000.0
2006-03-09 09:39:00,204.771,204.771,204.732,204.765,45600000.0
2006-03-09 09:40:00,204.754,204.754,204.728,204.729,76600000.0
2006-03-09 09:41:00,204.729,204.729,204.685,204.685,59400000.0
2006-03-09 09:42:00,204.661,204.661,204.635,204.635,30100000.0
2006-03-09 09:43:00,204.637,204.66,204.613,204.66,43400000.0
2006-03-09 09:44:00,204.656,204.68,204.645,204.674,71300001.0
2006-03-09 09:45:00,204.7,204.702,204.657,204.668,48100000.0
2006-03-09 09:46:00,204.662,204.701,204.662,204.679,33100000.0
2006-03-09 09:47:00,204.687,204.739,204.687,204.722,71400000.0
2006-03-09 09:48:00,204.709,204.709,204.684,204.685,37700000.0
2006-03-09 09:49:00,204.704,204.753,204.704,204.746,52900000.0
2006-03-09 09:50:00,204.749,204.763,204.732,204.741,54900001.0
2006-03-09 09:51:00,204.757,204.794,204.757,204.768,19200000.0
2006-03-09 09:52:00,204.766,204.766,204.714,204.725,62000000.0
2006-03-09 09:53:00,204.726,204.733,204.707,204.707,52100000.0
2006-03-09 09:54:00,204.682,204.682,204.653,204.681,67900000.0
2006-03-09 09:55:00,204.691,204.7,204.678,204.682,67800000.0
2006-03-09 09:56:00,204.671,204.699,204.66,204.699,34700000.0
2006-03-09 09:57:00,204.68,204.694,204.665,204.677,31200000.0
2006-03-09 09:58:00,204.705,204.708,204.702,204.708,19000000.0
2006-03-09 09:59:00,204.698,204.716,204.687,204.695,66800000.0
2006-03-09 10:00:00,204.701,204.718,204.693,204.693,44500000.0
2006-03-09 10:01:00,204.693,204.723,204.672,204.714,54500000.0
2006-03-09 10:02:00,204.736,204.761,204.73,204.747,43000000.0
2006-03-09 10:03:00,204.743,204.763,204.729,204.749,48699999.0
2006-03-09 10:04:00,204.765,204.78,204.721,204.721,50000001.0
2006-03-09 10:05:00,204.721,204.721,204.681,204.695,41500000.0
2006-03-09 10:06:00,204.668,204.668,204.59,204.596,59199999.0
2006-03-09 10:07:00,204.623,204.685,204.623,204.68,49200000.0
2006-03-09 10:08:00,204.658,204.658,204.615,204.619,40200000.0
2006-03-09 10:09:00,204.626,204.65,204.613,204.65,54300000.0
2006-03-09 10:10:00,204.67,204.697,204.67,204.695,48700000.0
2006-03-09 10:11:00,204.692,204.731,204.692,204.729,36099999.0
2006-03-09 10:12:00,204.727,204.736,204.714,204.734,53400000.0
2006-03-09 10:13:00,204.714,204.73,204.711,204.711,40800000.0
2006-03-09 10:14:00,204.704,204.704,204.684,204.69,29600000.0
2006-03-09 10:15:00,204.698,204.73,204.698,204.73,29200000.0
2006-03-09 10:16:00,204.726,204.727,204.685,204.685,36500000.0
2006-03-09 10:17:00,204.638,204.656,204.596,204.596,44000000.0
2006-03-09 10:18:00,204.571,204.609,204.566,204.609,42700000.0
2006-03-09 10:19:00,204.589,204.589,204.464,204.483,60099999.0
2006-03-09 10:20:00,204.498,204.498,204.406,204.408,81999999.0
2006-03-09 10:21:00,204.376,204.376,204.28,204.328,72900000.0
2006-03-09 10:22:00,204.35,204.365,204.323,204.345,37200000.0
2006-03-09 10:23:00,204.335,204.344,204.311,204.344,65400001.0
2006-03-09 10:24:00,204.349,204.378,204.349,204.378,58199999.0
2006-03-09 10:25:00,204.388,204.388,204.186,204.214,37400000.0
2006-03-09 10:26:00,204.2,204.2,204.15,204.165,47500000.0
2006-03-09 10:27:00,204.149,204.149,204.05,204.077,59800000.0
2006-03-09 10:28:00,204.082,204.086,204.032,204.032,18900000.0
2006-03-09 10:29:00,204.017,204.017,203.966,203.978,59600000.0
2006-03-09 10:30:00,203.952,203.978,203.921,203.965,79900000.0
2006-03-09 10:31:00,203.93,203.981,203.924,203.962,66700001.0
2006-03-09 10:32:00,203.969,204.006,203.969,203.997,54300001.0
2006-03-09 10:33:00,204.0,204.023,203.995,203.998,54500000.0
2006-03-09 10:34:00,204.018,204.041,203.991,203.991,47900000.0
2006-03-09 10:35:00,203.974,203.99,203.945,203.945,37800000.0
2006-03-09 10:36:00,203.956,203.988,203.951,203.982,59200000.0
2006-03-09 10:37:00,203.959,203.96,203.93,203.934,38400000.0
2006-03-09 10:38:00,203.925,203.951,203.925,203.93,88800000.0
2006-03-09 10:39:00,203.907,203.939,203.893,203.895,67499999.0
2006-03-09 10:40:00,203.889,203.91,203.877,203.877,45600000.0
2006-03-09 10:41:00,203.895,203.926,203.895,203.926,44200000.0
2006-03-09 10:42:00,203.917,203.932,203.911,203.932,68000000.0
2006-03-09 10:43:00,203.939,203.948,203.932,203.933,85099999.0
2006-03-09 10:44:00,203.939,203.945,203.905,203.933,31200000.0
2006-03-09 10:45:00,203.941,203.941,203.868,203.911,50600000.0
2006-03-09 10:46:00,203.855,203.869,203.824,203.841,47900000.0
2006-03-09 10:47:00,203.823,203.841,203.799,203.837,28700000.0
2006-03-09 10:48:00,203.845,203.845,203.82,203.837,43100000.0
2006-03-09 10:49:00,203.838,203.909,203.826,203.909,41100000.0
2006-03-09 10:50:00,203.914,203.923,203.901,203.912,62499999.0
2006-03-09 10:51:00,203.902,203.906,203.885,203.887,46500000.0
2006-03-09 10:52:00,203.879,203.879,203.855,203.858,34100000.0
2006-03-09 10:53:00,203.838,203.838,203.8,203.805,100600000.0
2006-03-09 10:54:00,203.795,203.857,203.795,203.857,17700000.0
2006-03-09 10:55:00,203.869,203.869,203.841,203.854,43000000.0
2006-03-09 10:56:00,203.844,203.844,203.808,203.83,31000000.0
2006-03-09 10:57:00,203.851,203.91,203.851,203.908,52700001.0
2006-03-09 10:58:00,203.915,203.978,203.915,203.978,14800000.0
2006-03-09 10:59:00,204.018,204.062,204.018,204.062,57000001.0
2006-03-09 11:00:00,204.075,204.075,204.014,204.014,40800000.0
2006-03-09 11:01:00,204.001,204.024,203.984,204.024,25000000.0
2006-03-09 11:02:00,204.05,204.08,204.05,204.079,23800000.0
2006-03-09 11:03:00,204.074,204.079,204.045,204.057,29800000.0
2006-03-09 11:04:00,204.057,204.065,204.03,204.035,46300000.0
2006-03-09 11:05:00,204.02,204.032,204.009,204.014,36300001.0
2006-03-09 11:06:00,204.021,204.021,204.004,204.005,62999999.0
2006-03-09 11:07:00,203.977,204.0,203.968,203.968,58400000.0
2006-03-09 11:08:00,203.964,203.987,203.947,203.96,27600000.0
2006-03-09 11:09:00,203.95,203.957,203.924,203.932,49400000.0
2006-03-09 11:10:00,203.93,203.952,203.927,203.941,54300000.0
2006-03-09 11:11:00,203.982,204.077,203.982,204.075,21100000.0
2006-03-09 11:12:00,204.059,204.059,204.001,204.019,37900000.0
2006-03-09 11:13:00,204.002,204.042,203.998,204.01,26900000.0
2006-03-09 11:14:00,204.017,204.025,203.987,203.987,79800002.0
2006-03-09 11:15:00,203.983,204.011,203.976,204.01,69800000.0
2006-03-09 11:16:00,204.034,204.069,204.031,204.069,94099999.0
2006-03-09 11:17:00,204.051,204.08,204.038,204.08,45100000.0
2006-03-09 11:18:00,204.066,204.074,204.04,204.049,63099999.0
2006-03-09 11:19:00,204.035,204.053,204.024,204.053,69800000.0
2006-03-09 11:20:00,204.05,204.065,204.045,204.047,39600000.0
2006-03-09 11:21:00,204.044,204.044,204.019,204.032,25600000.0
2006-03-09 11:22:00,204.036,204.042,204.022,204.028,73499999.0
2006-03-09 11:23:00,204.028,204.042,204.028,204.032,60700000.0
2006-03-09 11:24:00,204.031,204.049,204.028,204.049,42299999.0
2006-03-09 11:25:00,204.05,204.059,204.039,204.045,52800000.0
2006-03-09 11:26:00,204.045,204.045,204.013,204.013,42300000.0
2006-03-09 11:27:00,204.011,204.03,204.008,204.022,14500000.0
2006-03-09 11:28:00,204.038,204.038,204.014,204.033,24300000.0
2006-03-09 11:29:00,204.035,204.035,203.97,203.97,28900000.0
2006-03-09 11:30:00,203.983,204.11,203.983,204.095,63000000.0
2006-03-09 11:31:00,204.103,204.159,204.082,204.159,28800000.0
2006-03-09 11:32:00,204.179,204.179,204.162,204.166,53999999.0
2006-03-09 11:33:00,204.138,204.138,204.103,204.103,30100000.0
2006-03-09 11:34:00,204.096,204.097,204.058,204.078,74700000.0
2006-03-09 11:35:00,204.064,204.089,204.063,204.073,54899999.0
2006-03-09 11:36:00,204.059,204.08,204.048,204.057,64900001.0
2006-03-09 11:37:00,204.066,204.076,204.05,204.05,66100000.0
2006-03-09 11:38:00,204.057,204.081,204.057,204.062,54600001.0
2006-03-09 11:39:00,204.034,204.034,203.99,203.99,81300000.0
2006-03-09 11:40:00,203.966,203.988,203.949,203.988,40600000.0
2006-03-09 11:41:00,204.02,204.069,204.02,204.069,30900000.0
2006-03-09 11:42:00,204.071,204.072,204.04,204.047,66200000.0
2006-03-09 11:43:00,204.051,204.062,204.046,204.047,54800000.0
2006-03-09 11:44:00,204.07,204.072,204.051,204.051,41500000.0
2006-03-09 11:45:00,204.034,204.053,204.034,204.046,51900000.0
2006-03-09 11:46:00,204.052,204.058,204.043,204.055,24300000.0
2006-03-09 11:47:00,204.065,204.083,204.065,204.074,32300000.0
2006-03-09 11:48:00,204.077,204.088,204.073,204.083,37400000.0
2006-03-09 11:49:00,204.074,204.099,204.074,204.08,62100001.0
2006-03-09 11:50:00,204.065,204.065,204.041,204.041,41800000.0
2006-03-09 11:51:00,204.051,204.051,204.037,204.04,23800000.0
2006-03-09 11:52:00,204.032,204.051,204.022,204.051,42600000.0
2006-03-09 11:53:00,204.067,204.067,204.026,204.035,98200000.0
2006-03-09 11:54:00,204.041,204.044,204.023,204.031,26799999.0
2006-03-09 11:55:00,204.035,204.035,204.013,204.026,53500000.0
2006-03-09 11:56:00,204.027,204.036,204.015,204.018,37900000.0
2006-03-09 11:57:00,204.016,204.029,204.016,204.021,49000000.0
2006-03-09 11:58:00,204.009,204.011,203.994,203.994,38400000.0
2006-03-09 11:59:00,204.014,204.025,204.005,204.018,35100000.0
2006-03-09 12:00:00,204.036,204.055,204.036,204.052,37200000.0
2006-03-09 12:01:00,204.038,204.038,203.997,204.007,76599999.0
2006-03-09 12:02:00,204.007,204.007,203.963,203.963,112700000.0
2006-03-09 12:03:00,203.964,203.964,203.929,203.932,51000001.0
2006-03-09 12:04:00,203.92,203.92,203.855,203.855,30600000.0
2006-03-09 12:05:00,203.86,203.935,203.86,203.932,42800000.0
2006-03-09 12:06:00,203.937,203.966,203.937,203.951,64500000.0
2006-03-09 12:07:00,203.959,203.959,203.935,203.955,67900000.0
2006-03-09 12:08:00,203.956,203.978,203.951,203.978,30100000.0
2006-03-09 12:09:00,203.982,203.983,203.971,203.971,33900000.0
2006-03-09 12:10:00,203.987,203.993,203.974,203.993,45900000.0
2006-03-09 12:11:00,204.0,204.023,203.996,204.013,41000000.0
2006-03-09 12:12:00,204.01,204.046,204.01,204.04,111100002.0
2006-03-09 12:13:00,204.039,204.053,204.027,204.033,37800001.0
2006-03-09 12:14:00,204.026,204.087,204.011,204.087,42599999.0
2006-03-09 12:15:00,204.102,204.13,204.047,204.047,58100001.0
2006-03-09 12:16:00,204.045,204.076,204.038,204.049,67000001.0
2006-03-09 12:17:00,204.047,204.062,204.004,204.016,67400001.0
2006-03-09 12:18:00,204.002,204.009,203.795,203.795,35400000.0
2006-03-09 12:19:00,203.809,203.827,203.778,203.805,67800001.0
2006-03-09 12:20:00,203.811,203.827,203.787,203.82,32400000.0
2006-03-09 12:21:00,203.822,203.822,203.753,203.804,77000000.0
2006-03-09 12:22:00,203.826,203.834,203.739,203.739,41999999.0
2006-03-09 12:23:00,203.772,203.78,203.738,203.766,37400000.0
2006-03-09 12:24:00,203.776,203.79,203.735,203.736,55900001.0
2006-03-09 12:25:00,203.746,203.772,203.746,203.772,36300000.0
2006-03-09 12:26:00,203.768,203.829,203.767,203.829,47700000.0
2006-03-09 12:27:00,203.838,203.861,203.832,203.849,35500000.0
2006-03-09 12:28:00,203.858,203.866,203.83,203.85,59200000.0
2006-03-09 12:29:00,203.846,203.871,203.837,203.84,58100000.0
2006-03-09 12:30:00,203.806,203.839,203.789,203.833,29700000.0
2006-03-09 12:31:00,203.818,203.818,203.784,203.79,43000000.0
2006-03-09 12:32:00,203.812,203.812,203.767,203.767,52300000.0
2006-03-09 12:33:00,203.746,203.746,203.703,203.723,64900000.0
2006-03-09 12:34:00,203.721,203.75,203.714,203.741,34500000.0
2006-03-09 12:35:00,203.748,203.761,203.716,203.752,42900000.0
2006-03-09 12:36:00,203.749,203.766,203.737,203.743,57600000.0
2006-03-09 12:37:00,203.733,203.733,203.683,203.7,81700000.0
2006-03-09 12:38:00,203.705,203.745,203.705,203.722,50000000.0
2006-03-09 12:39:00,203.704,203.716,203.697,203.715,86500000.0
2006-03-09 12:40:00,203.698,203.758,203.679,203.758,24300000.0
2006-03-09 12:41:00,203.79,203.809,203.777,203.79,53200000.0
2006-03-09 12:42:00,203.805,203.825,203.784,203.784,68699999.0
2006-03-09 12:43:00,203.789,203.794,203.768,203.768,46500000.0
2006-03-09 12:44:00,203.753,203.765,203.743,203.757,47000000.0
2006-03-09 12:45:00,203.755,203.775,203.739,203.768,63600000.0
2006-03-09 12:46:00,203.754,203.754,203.737,203.739,35900000.0
2006-03-09 12:47:00,203.735,203.741,203.718,203.735,42199999.0
2006-03-09 12:48:00,203.739,203.759,203.709,203.735,28000000.0
2006-03-09 12:49:00,203.736,203.764,203.729,203.729,58500000.0
2006-03-09 12:50:00,203.748,203.766,203.736,203.744,46200000.0
2006-03-09 12:51:00,203.744,203.775,203.731,203.775,37800000.0
2006-03-09 12:52:00,203.776,203.776,203.704,203.722,54800000.0
2006-03-09 12:53:00,203.7,203.724,203.7,203.715,18700000.0
2006-03-09 12:54:00,203.738,203.738,203.704,203.726,30600000.0
2006-03-09 12:55:00,203.72,203.732,203.707,203.732,69700000.0
2006-03-09 12:56:00,203.727,203.727,203.716,203.716,22000000.0
2006-03-09 12:57:00,203.722,203.755,203.722,203.754,62200001.0
2006-03-09 12:58:00,203.756,203.761,203.745,203.745,63200000.0
2006-03-09 12:59:00,203.755,203.799,203.741,203.799,35100000.0
2006-03-09 13:00:00,203.796,203.818,203.792,203.8,53500000.0
2006-03-09 13:01:00,203.782,203.782,203.748,203.753,30300000.0
2006-03-09 13:02:00,203.744,203.759,203.744,203.759,81000001.0
2006-03-09 13:03:00,203.769,203.78,203.762,203.769,94000001.0
2006-03-09 13:04:00,203.767,203.81,203.767,203.791,68400002.0
2006-03-09 13:05:00,203.805,203.809,203.767,203.767,46800000.0
2006-03-09 13:06:00,203.762,203.776,203.76,203.765,49600000.0
2006-03-09 13:07:00,203.749,203.766,203.749,203.759,35600000.0
2006-03-09 13:08:00,203.753,203.773,203.753,203.767,43100000.0
2006-03-09 13:09:00,203.769,203.772,203.759,203.759,53300000.0
2006-03-09 13:10:00,203.751,203.755,203.741,203.755,62000001.0
2006-03-09 13:11:00,203.76,203.762,203.744,203.745,62400000.0
2006-03-09 13:12:00,203.746,203.746,203.733,203.738,111399998.0
2006-03-09 13:13:00,203.737,203.753,203.737,203.742,42700000.0
2006-03-09 13:14:00,203.751,203.751,203.727,203.735,66500000.0
2006-03-09 13:15:00,203.739,203.805,203.739,203.805,28700000.0
2006-03-09 13:16:00,203.819,203.858,203.819,203.858,34900000.0
2006-03-09 13:17:00,203.862,203.879,203.85,203.85,56800001.0
2006-03-09 13:18:00,203.873,203.896,203.86,203.893,76800000.0
2006-03-09 13:19:00,203.887,203.913,203.887,203.898,64400000.0
2006-03-09 13:20:00,203.921,203.921,203.856,203.856,52500000.0
2006-03-09 13:21:00,203.841,203.876,203.826,203.866,55200000.0
2006-03-09 13:22:00,203.865,203.865,203.848,203.848,39700000.0
2006-03-09 13:23:00,203.855,203.879,203.85,203.878,88100000.0
2006-03-09 13:24:00,203.883,203.905,203.873,203.905,28900000.0
2006-03-09 13:25:00,203.884,203.931,203.884,203.931,46700000.0
2006-03-09 13:26:00,203.936,203.946,203.917,203.93,46600000.0
2006-03-09 13:27:00,203.91,203.929,203.901,203.916,22900000.0
2006-03-09 13:28:00,203.893,203.903,203.866,203.866,41800000.0
2006-03-09 13:29:00,203.851,203.876,203.835,203.866,41500001.0
2006-03-09 13:30:00,203.862,203.896,203.862,203.876,25700000.0
2006-03-09 13:31:00,203.887,203.913,203.887,203.9,63099999.0
2006-03-09 13:32:00,203.897,203.905,203.886,203.897,34100000.0
2006-03-09 13:33:00,203.9,203.912,203.9,203.912,18400000.0
2006-03-09 13:34:00,203.903,203.915,203.903,203.915,42699999.0
2006-03-09 13:35:00,203.907,203.921,203.901,203.921,39900000.0
2006-03-09 13:36:00,203.927,203.933,203.895,203.898,83100000.0
2006-03-09 13:37:00,203.918,203.918,203.907,203.917,49400001.0
2006-03-09 13:38:00,203.911,203.916,203.883,203.883,37800000.0
2006-03-09 13:39:00,203.886,203.895,203.878,203.895,22800000.0
2006-03-09 13:40:00,203.88,203.913,203.864,203.864,53800000.0
2006-03-09 13:41:00,203.882,203.907,203.882,203.896,23900000.0
2006-03-09 13:42:00,203.902,203.932,203.902,203.922,45300000.0
2006-03-09 13:43:00,203.921,203.921,203.903,203.903,36500000.0
2006-03-09 13:44:00,203.9,203.914,203.891,203.914,53999999.0
2006-03-09 13:45:00,203.901,203.929,203.898,203.904,49200001.0
2006-03-09 13:46:00,203.895,203.912,203.895,203.905,53300001.0
2006-03-09 13:47:00,203.907,203.907,203.889,203.9,42299999.0
2006-03-09 13:48:00,203.905,203.905,203.86,203.86,51400000.0
2006-03-09 13:49:00,203.869,203.876,203.862,203.876,52600000.0
2006-03-09 13:50:00,203.874,203.874,203.847,203.852,21700000.0
2006-03-09 13:51:00,203.858,203.866,203.848,203.866,61000000.0
2006-03-09 13:52:00,203.873,203.88,203.872,203.872,14800000.0
2006-03-09 13:53:00,203.854,203.874,203.849,203.849,57500000.0
2006-03-09 13:54:00,203.847,203.87,203.847,203.87,54500000.0
2006-03-09 13:55:00,203.867,203.886,203.867,203.873,23900000.0
2006-03-09 13:56:00,203.855,203.9,203.855,203.9,42399999.0
2006-03-09 13:57:00,203.893,203.906,203.857,203.857,50700000.0
2006-03-09 13:58:00,203.85,203.85,203.824,203.838,52200000.0
2006-03-09 13:59:00,203.825,203.844,203.823,203.842,66600000.0
2006-03-09 14:00:00,203.843,203.87,203.827,203.843,67800001.0
2006-03-09 14:01:00,203.85,203.85,203.836,203.845,61100001.0
2006-03-09 14:02:00,203.847,203.851,203.828,203.847,58599999.0
2006-03-09 14:03:00,203.839,203.883,203.839,203.883,32000000.0
2006-03-09 14:04:00,203.874,203.91,203.867,203.91,44500000.0
2006-03-09 14:05:00,203.91,203.919,203.91,203.919,39000000.0
2006-03-09 14:06:00,203.894,203.916,203.884,203.916,65399999.0
2006-03-09 14:07:00,203.917,203.917,203.884,203.884,12000000.0
2006-03-09 14:08:00,203.885,203.915,203.882,203.915,35500000.0
2006-03-09 14:09:00,203.917,203.93,203.905,203.905,43800000.0
2006-03-09 14:10:00,203.901,203.906,203.87,203.87,33100000.0
2006-03-09 14:11:00,203.861,203.878,203.861,203.878,69899999.0
2006-03-09 14:12:00,203.869,203.87,203.844,203.846,34500000.0
2006-03-09 14:13:00,203.829,203.845,203.822,203.84,76200001.0
2006-03-09 14:14:00,203.855,203.879,203.855,203.879,33200000.0
2006-03-09 14:15:00,203.889,203.889,203.866,203.873,18900000.0
2006-03-09 14:16:00,203.895,203.9,203.885,203.898,59500000.0
2006-03-09 14:17:00,203.882,203.882,203.858,203.864,16400000.0
2006-03-09 14:18:00,203.86,203.86,203.843,203.847,22900000.0
2006-03-09 14:19:00,203.849,203.851,203.832,203.845,32300000.0
2006-03-09 14:20:00,203.845,203.864,203.845,203.849,105000001.0
2006-03-09 14:21:00,203.845,203.853,203.839,203.845,33400000.0
2006-03-09 14:22:00,203.829,203.841,203.815,203.815,54300000.0
2006-03-09 14:23:00,203.817,203.826,203.811,203.812,32400000.0
2006-03-09 14:24:00,203.808,203.835,203.804,203.818,41000000.0
2006-03-09 14:25:00,203.828,203.837,203.814,203.83,33800000.0
2006-03-09 14:26:00,203.812,203.836,203.812,203.836,54800000.0
2006-03-09 14:27:00,203.813,203.847,203.813,203.847,87200000.0
2006-03-09 14:28:00,203.836,203.837,203.824,203.837,13300000.0
2006-03-09 14:29:00,203.834,203.841,203.832,203.841,36700000.0
2006-03-09 14:30:00,203.822,203.847,203.822,203.832,46100000.0
2006-03-09 14:31:00,203.815,203.836,203.815,203.815,41000000.0
2006-03-09 14:32:00,203.82,203.835,203.796,203.796,52100001.0
2006-03-09 14:33:00,203.798,203.809,203.798,203.8,67000000.0
2006-03-09 14:34:00,203.81,203.81,203.788,203.788,12000000.0
2006-03-09 14:35:00,203.797,203.812,203.789,203.81,34000000.0
2006-03-09 14:36:00,203.832,203.858,203.829,203.856,55799999.0
2006-03-09 14:37:00,203.856,203.856,203.828,203.828,44900000.0
2006-03-09 14:38:00,203.842,203.877,203.842,203.875,74500000.0
2006-03-09 14:39:00,203.867,203.875,203.85,203.85,29000000.0
2006-03-09 14:40:00,203.86,203.873,203.832,203.835,53900000.0
2006-03-09 14:41:00,203.847,203.85,203.829,203.829,44200000.0
2006-03-09 14:42:00,203.823,203.823,203.8,203.816,45800000.0
2006-03-09 14:43:00,203.805,203.805,203.786,203.786,46900000.0
2006-03-09 14:44:00,203.809,203.845,203.793,203.845,33700000.0
2006-03-09 14:45:00,203.844,203.847,203.835,203.835,67300000.0
2006-03-09 14:46:00,203.832,203.842,203.83,203.83,55700001.0
2006-03-09 14:47:00,203.832,203.832,203.808,203.815,36600000.0
2006-03-09 14:48:00,203.808,203.828,203.801,203.815,46000000.0
2006-03-09 14:49:00,203.811,203.819,203.796,203.805,72899998.0
2006-03-09 14:50:00,203.794,203.839,203.794,203.805,63200001.0
2006-03-09 14:51:00,203.812,203.973,203.812,203.972,70500000.0
2006-03-09 14:52:00,203.976,204.014,203.962,203.98,38100000.0
2006-03-09 14:53:00,203.995,204.039,203.968,203.991,52400001.0
2006-03-09 14:54:00,203.992,204.034,203.989,204.022,63000000.0
2006-03-09 14:55:00,204.04,204.075,204.04,204.04,68100000.0
2006-03-09 14:56:00,204.048,204.111,204.032,204.1,47400000.0
2006-03-09 14:57:00,204.118,204.144,204.117,204.117,52599999.0
2006-03-09 14:58:00,204.111,204.111,204.087,204.09,92100000.0
2006-03-09 14:59:00,204.092,204.171,204.092,204.171,45800001.0
2006-03-09 15:00:00,204.183,204.242,204.183,204.24,36000000.0
2006-03-09 15:01:00,204.244,204.244,204.205,204.205,71400001.0
2006-03-09 15:02:00,204.196,204.206,204.176,204.19,48400001.0
2006-03-09 15:03:00,204.19,204.202,204.173,204.173,64000001.0
2006-03-09 15:04:00,204.182,204.194,204.17,204.178,25700000.0
2006-03-09 15:05:00,204.17,204.196,204.17,204.192,57700000.0
2006-03-09 15:06:00,204.208,204.245,204.208,204.245,30600000.0
2006-03-09 15:07:00,204.256,204.256,204.225,204.225,52400000.0
2006-03-09 15:08:00,204.223,204.223,204.175,204.177,43900000.0
2006-03-09 15:09:00,204.18,204.192,204.18,204.19,32400000.0
2006-03-09 15:10:00,204.184,204.191,204.153,204.169,36600000.0
2006-03-09 15:11:00,204.161,204.169,204.142,204.16,88900001.0
2006-03-09 15:12:00,204.169,204.22,204.169,204.215,44400000.0
2006-03-09 15:13:00,204.204,204.272,204.204,204.259,54500000.0
2006-03-09 15:14:00,204.267,204.267,204.238,204.24,30500000.0
2006-03-09 15:15:00,204.229,204.247,204.225,204.247,38200000.0
2006-03-09 15:16:00,204.26,204.289,204.253,204.289,24300000.0
2006-03-09 15:17:00,204.332,204.42,204.332,204.41,65600001.0
2006-03-09 15:18:00,204.396,204.396,204.364,204.378,34600000.0
2006-03-09 15:19:00,204.394,204.397,204.382,204.397,43500000.0
2006-03-09 15:20:00,204.388,204.404,204.386,204.398,78200001.0
2006-03-09 15:21:00,204.371,204.402,204.361,204.39,26500000.0
2006-03-09 15:22:00,204.386,204.403,204.386,204.396,49500001.0
2006-03-09 15:23:00,204.411,204.457,204.411,204.428,42400000.0
2006-03-09 15:24:00,204.42,204.422,204.404,204.413,88100000.0
2006-03-09 15:25:00,204.416,204.418,204.374,204.376,24600000.0
2006-03-09 15:26:00,204.387,204.406,204.338,204.406,56199999.0
2006-03-09 15:27:00,204.405,204.429,204.399,204.399,38300000.0
2006-03-09 15:28:00,204.377,204.385,204.354,204.356,58500000.0
2006-03-09 15:29:00,204.313,204.336,204.288,204.294,62599999.0
2006-03-09 15:30:00,204.279,204.355,204.221,204.355,61500000.0
2006-03-09 15:31:00,204.353,204.421,204.336,204.357,40700000.0
2006-03-09 15:32:00,204.387,204.427,204.367,204.419,66100000.0
2006-03-09 15:33:00,204.369,204.378,204.253,204.253,52700000.0
2006-03-09 15:34:00,204.25,204.281,204.242,204.281,42400000.0
2006-03-09 15:35:00,204.262,204.262,204.198,204.202,47500001.0
2006-03-09 15:36:00,204.232,204.242,204.201,204.214,43099999.0
2006-03-09 15:37:00,204.188,204.251,204.164,204.251,56200000.0
2006-03-09 15:38:00,204.256,204.299,204.232,204.299,44200000.0
2006-03-09 15:39:00,204.308,204.417,204.308,204.401,100199999.0
2006-03-09 15:40:00,204.382,204.389,204.344,204.344,20900000.0
2006-03-09 15:41:00,204.333,204.333,204.304,204.32,35300000.0
2006-03-09 15:42:00,204.327,204.334,204.299,204.32,56199999.0
2006-03-09 15:43:00,204.342,204.358,204.315,204.354,41300000.0
2006-03-09 15:44:00,204.386,204.401,204.37,204.37,40500001.0
2006-03-09 15:45:00,204.374,204.412,204.372,204.386,53700000.0
2006-03-09 15:46:00,204.428,204.468,204.384,204.384,48000000.0
2006-03-09 15:47:00,204.37,204.415,204.37,204.385,64000000.0
2006-03-09 15:48:00,204.405,204.428,204.405,204.423,64199999.0
2006-03-09 15:49:00,204.403,204.453,204.394,204.452,84900001.0
2006-03-09 15:50:00,204.45,204.45,204.402,204.402,25900000.0
2006-03-09 15:51:00,204.377,204.395,204.347,204.395,74000000.0
2006-03-09 15:52:00,204.4,204.407,204.361,204.361,32600000.0
2006-03-09 15:53:00,204.348,204.348,204.283,204.283,29700000.0
2006-03-09 15:54:00,204.286,204.286,204.252,204.261,55500000.0
2006-03-09 15:55:00,204.269,204.291,204.265,204.267,49900001.0
2006-03-09 15:56:00,204.266,204.282,204.257,204.282,20500000.0
2006-03-09 15:57:00,204.28,204.295,204.264,204.264,35200000.0
2006-03-09 15:58:00,204.261,204.265,204.194,204.194,46300000.0
2006-03-09 15:59:00,204.202,204.208,204.145,204.176,55300001.0
2006-03-09 16:00:00,204.159,204.204,204.159,204.204,28300000.0
2006-03-09 16:01:00,204.23,204.25,204.212,204.226,40200000.0
2006-03-09 16:02:00,204.187,204.187,204.134,204.134,25200000.0
2006-03-09 16:03:00,204.117,204.117,204.084,204.084,20000000.0
2006-03-09 16:04:00,204.084,204.122,204.084,204.115,49899999.0
2006-03-09 16:05:00,204.123,204.133,204.067,204.085,49500000.0
2006-03-09 16:06:00,204.077,204.1,204.038,204.038,38200000.0
2006-03-09 16:07:00,204.024,204.071,204.024,204.044,90499999.0
2006-03-09 16:08:00,204.032,204.109,204.025,204.109,51800000.0
2006-03-09 16:09:00,204.106,204.16,204.106,204.16,74500000.0
2006-03-09 16:10:00,204.151,204.171,204.141,204.171,35600000.0
2006-03-09 16:11:00,204.158,204.165,204.135,204.16,69100000.0
2006-03-09 16:12:00,204.178,204.22,204.177,204.22,22900000.0
2006-03-09 16:13:00,204.236,204.293,204.236,204.293,29900000.0
2006-03-09 16:14:00,204.269,204.269,204.206,204.206,25400000.0
2006-03-09 16:15:00,204.2,204.276,204.189,204.276,46100000.0
2006-03-09 16:16:00,204.288,204.341,204.288,204.341,24400000.0
2006-03-09 16:17:00,204.337,204.351,204.314,204.336,59200001.0
2006-03-09 16:18:00,204.321,204.328,204.306,204.306,50400000.0
2006-03-09 16:19:00,204.324,204.324,204.272,204.295,29200000.0
2006-03-09 16:20:00,204.305,204.309,204.292,204.294,48200000.0
2006-03-09 16:21:00,204.313,204.327,204.294,204.303,53300000.0
2006-03-09 16:22:00,204.315,204.319,204.297,204.317,54000000.0
2006-03-09 16:23:00,204.328,204.37,204.328,204.37,43500000.0
2006-03-09 16:24:00,204.382,204.386,204.363,204.386,43500000.0
2006-03-09 16:25:00,204.4,204.4,204.383,204.398,53200001.0
2006-03-09 16:26:00,204.388,204.395,204.383,204.389,45500000.0
2006-03-09 16:27:00,204.377,204.383,204.363,204.378,43999999.0
2006-03-09 16:28:00,204.383,204.388,204.368,204.388,39200000.0
2006-03-09 16:29:00,204.39,204.402,204.384,204.388,52700000.0
2006-03-09 16:30:00,204.38,204.4,204.379,204.392,97899999.0
2006-03-09 16:31:00,204.39,204.411,204.377,204.378,79599999.0
2006-03-09 16:32:00,204.369,204.397,204.359,204.377,51000000.0
2006-03-09 16:33:00,204.377,204.396,204.377,204.39,27200000.0
2006-03-09 16:34:00,204.394,204.41,204.392,204.394,69100000.0
2006-03-09 16:35:00,204.392,204.408,204.388,204.4,51000000.0
2006-03-09 16:36:00,204.408,204.426,204.404,204.414,78099999.0
2006-03-09 16:37:00,204.414,204.423,204.393,204.423,56300000.0
2006-03-09 16:38:00,204.417,204.424,204.404,204.404,76100001.0
2006-03-09 16:39:00,204.403,204.405,204.378,204.382,34200000.0
2006-03-09 16:40:00,204.366,204.368,204.359,204.359,42800000.0
2006-03-09 16:41:00,204.37,204.405,204.37,204.379,87199999.0
2006-03-09 16:42:00,204.384,204.39,204.364,204.364,27000000.0
2006-03-09 16:43:00,204.368,204.381,204.35,204.378,77399999.0
2006-03-09 16:44:00,204.382,204.387,204.37,204.381,60900000.0
2006-03-09 16:45:00,204.384,204.393,204.371,204.385,54100000.0
2006-03-09 16:46:00,204.382,204.393,204.367,204.367,51100001.0
2006-03-09 16:47:00,204.379,204.387,204.37,204.386,81500000.0
2006-03-09 16:48:00,204.391,204.405,204.372,204.394,77800000.0
2006-03-09 16:49:00,204.397,204.397,204.366,204.38,57500000.0
2006-03-09 16:50:00,204.378,204.398,204.371,204.382,29600000.0
2006-03-09 16:51:00,204.389,204.401,204.374,204.393,57200001.0
2006-03-09 16:52:00,204.38,204.384,204.363,204.384,47500000.0
2006-03-09 16:53:00,204.373,204.407,204.373,204.407,75800000.0
2006-03-09 16:54:00,204.399,204.399,204.37,204.37,66800001.0
2006-03-09 16:55:00,204.359,204.398,204.359,204.38,47700000.0
2006-03-09 16:56:00,204.366,204.382,204.362,204.362,36400000.0
2006-03-09 16:57:00,204.367,204.376,204.348,204.356,62400000.0
2006-03-09 16:58:00,204.372,204.372,204.35,204.351,36200000.0
2006-03-09 16:59:00,204.346,204.372,204.334,204.372,70300001.0
2006-03-09 17:00:00,204.375,204.399,204.375,204.38,15500000.0
2006-03-09 17:01:00,204.369,204.38,204.353,204.364,32000000.0
2006-03-09 17:02:00,204.371,204.378,204.353,204.36,87599999.0
2006-03-09 17:03:00,204.358,204.395,204.358,204.377,58900000.0
2006-03-09 17:04:00,204.395,204.395,204.37,204.375,73399999.0
2006-03-09 17:05:00,204.374,204.388,204.368,204.368,43600000.0
2006-03-09 17:06:00,204.395,204.404,204.39,204.397,50400000.0
2006-03-09 17:07:00,204.385,204.404,204.376,204.404,29300000.0
2006-03-09 17:08:00,204.39,204.403,204.384,204.4,62500000.0
2006-03-09 17:09:00,204.366,204.366,204.328,204.335,17200000.0
2006-03-09 17:10:00,204.339,204.368,204.339,204.345,64399999.0
2006-03-09 17:11:00,204.345,204.352,204.334,204.348,66100000.0
2006-03-09 17:12:00,204.329,204.329,204.281,204.281,40500000.0
2006-03-09 17:13:00,204.29,204.316,204.285,204.314,59900000.0
2006-03-09 17:14:00,204.32,204.34,204.299,204.326,43200000.0
2006-03-09 17:15:00,204.331,204.338,204.316,204.335,76700000.0
2006-03-09 17:16:00,204.323,204.323,204.293,204.3,26700000.0
2006-03-09 17:17:00,204.312,204.342,204.29,204.29,35100000.0
2006-03-09 17:18:00,204.295,204.319,204.295,204.313,41299999.0
2006-03-09 17:19:00,204.336,204.336,204.314,204.321,35900000.0
2006-03-09 17:20:00,204.31,204.327,204.31,204.311,33800000.0
2006-03-09 17:21:00,204.334,204.339,204.308,204.328,59400001.0
2006-03-09 17:22:00,204.299,204.324,204.299,204.304,34600000.0
2006-03-09 17:23:00,204.306,204.319,204.287,204.3,54700001.0
2006-03-09 17:24:00,204.288,204.302,204.266,204.288,49600001.0
2006-03-09 17:25:00,204.271,204.285,204.264,204.265,42200000.0
2006-03-09 17:26:00,204.269,204.273,204.242,204.249,66300000.0
2006-03-09 17:27:00,204.251,204.295,204.251,204.295,39100001.0
2006-03-09 17:28:00,204.303,204.319,204.281,204.281,71199999.0
2006-03-09 17:29:00,204.293,204.295,204.268,204.268,72100000.0
2006-03-09 17:30:00,204.258,204.272,204.257,204.272,60300000.0
2006-03-09 17:31:00,204.281,204.306,204.281,204.284,43000000.0
2006-03-09 17:32:00,204.277,204.303,204.277,204.303,51400000.0
2006-03-09 17:33:00,204.302,204.317,204.302,204.317,29700000.0
2006-03-09 17:34:00,204.321,204.332,204.317,204.332,40600000.0
2006-03-09 17:35:00,204.332,204.356,204.332,204.35,45500000.0
2006-03-09 17:36:00,204.363,204.379,204.351,204.378,72900000.0
2006-03-09 17:37:00,204.366,204.366,204.345,204.355,44099999.0
2006-03-09 17:38:00,204.345,204.365,204.339,204.365,82899999.0
2006-03-09 17:39:00,204.356,204.36,204.339,204.36,48800000.0
2006-03-09 17:40:00,204.351,204.354,204.305,204.305,45899998.0
2006-03-09 17:41:00,204.295,204.295,204.276,204.277,58699999.0
2006-03-09 17:42:00,204.275,204.275,204.247,204.255,59499999.0
2006-03-09 17:43:00,204.254,204.266,204.254,204.258,51100000.0
2006-03-09 17:44:00,204.252,204.257,204.252,204.252,49699999.0
2006-03-09 17:45:00,204.26,204.26,204.243,204.243,32400000.0
2006-03-09 17:46:00,204.243,204.272,204.232,204.232,51200000.0
2006-03-09 17:47:00,204.248,204.258,204.23,204.23,58800000.0
2006-03-09 17:48:00,204.232,204.256,204.232,204.233,32700000.0
2006-03-09 17:49:00,204.253,204.253,204.233,204.239,57500000.0
2006-03-09 17:50:00,204.253,204.283,204.249,204.282,36100000.0
2006-03-09 17:51:00,204.291,204.297,204.267,204.267,34000000.0
2006-03-09 17:52:00,204.271,204.293,204.271,204.293,50100000.0
2006-03-09 17:53:00,204.28,204.292,204.259,204.292,45300000.0
2006-03-09 17:54:00,204.274,204.287,204.259,204.265,53199999.0
2006-03-09 17:55:00,204.252,204.254,204.23,204.249,45700001.0
2006-03-09 17:56:00,204.234,204.234,204.195,204.21,40199999.0
2006-03-09 17:57:00,204.203,204.23,204.19,204.23,35300000.0
2006-03-09 17:58:00,204.245,204.3,204.245,204.277,92100001.0
2006-03-09 17:59:00,204.274,204.274,204.247,204.247,46700000.0
2006-03-09 18:00:00,204.261,204.261,204.224,204.226,89400000.0
2006-03-09 18:01:00,204.244,204.244,204.209,204.22,508399995.0
2006-03-09 18:02:00,204.234,204.25,204.207,204.245,865900003.0
2006-03-09 18:03:00,204.259,204.277,204.236,204.252,724400001.0
2006-03-09 18:04:00,204.275,204.314,204.275,204.295,443500000.0
2006-03-09 18:05:00,204.297,204.297,204.261,204.273,666800000.0
2006-03-09 18:06:00,204.262,204.304,204.256,204.266,707000000.0
2006-03-09 18:07:00,204.267,204.289,204.244,204.255,826300003.0
2006-03-09 18:08:00,204.254,204.276,204.23,204.27,642100001.0
2006-03-09 18:09:00,204.279,204.339,204.263,204.326,545399998.0
2006-03-09 18:10:00,204.351,204.432,204.35,204.387,631300000.0
2006-03-09 18:11:00,204.383,204.402,204.367,204.402,357200001.0
2006-03-09 18:12:00,204.417,204.468,204.415,204.462,278100000.0
2006-03-09 18:13:00,204.474,204.519,204.462,204.482,425100002.0
2006-03-09 18:14:00,204.493,204.507,204.462,204.498,576400005.0
2006-03-09 18:15:00,204.514,204.557,204.487,204.52,719399998.0
2006-03-09 18:16:00,204.523,204.532,204.496,204.515,842900002.0
2006-03-09 18:17:00,204.512,204.512,204.467,204.467,242600002.0
2006-03-09 18:18:00,204.47,204.506,204.468,204.491,429100001.0
2006-03-09 18:19:00,204.499,204.607,204.499,204.574,434100002.0
2006-03-09 18:20:00,204.563,204.588,204.549,204.558,653399997.0
2006-03-09 18:21:00,204.557,204.582,204.54,204.54,720699998.0
2006-03-09 18:22:00,204.533,204.619,204.533,204.619,587399998.0
2006-03-09 18:23:00,204.621,204.666,204.612,204.653,681600001.0
2006-03-09 18:24:00,204.625,204.647,204.603,204.615,594400002.0
2006-03-09 18:25:00,204.62,204.625,204.593,204.617,555800000.0
2006-03-09 18:26:00,204.635,204.712,204.635,204.712,353500000.0
2006-03-09 18:27:00,204.721,204.74,204.708,204.728,394699998.0
2006-03-09 18:28:00,204.735,204.752,204.723,204.75,385500001.0
2006-03-09 18:29:00,204.765,204.787,204.758,204.784,569699998.0
2006-03-09 18:30:00,204.8,204.85,204.789,204.813,311999999.0
2006-03-09 18:31:00,204.809,204.838,204.808,204.838,322600001.0
2006-03-09 18:32:00,204.839,204.858,204.833,204.841,406299998.0
2006-03-09 18:33:00,204.839,204.839,204.786,204.794,393600001.0
2006-03-09 18:34:00,204.796,204.811,204.767,204.789,469700000.0
2006-03-09 18:35:00,204.78,204.805,204.769,204.772,454599995.0
2006-03-09 18:36:00,204.778,204.79,204.756,204.77,266699999.0
2006-03-09 18:37:00,204.767,204.767,204.675,204.675,142300000.0
2006-03-09 18:38:00,204.667,204.667,204.633,204.633,159000001.0
2006-03-09 18:39:00,204.63,204.65,204.63,204.65,129799999.0
2006-03-09 18:40:00,204.641,204.67,204.636,204.655,298599999.0
2006-03-09 18:41:00,204.662,204.733,204.662,204.707,300200000.0
2006-03-09 18:42:00,204.722,204.747,204.722,204.732,218600001.0
2006-03-09 18:43:00,204.737,204.854,204.737,204.798,127000000.0
2006-03-09 18:44:00,204.811,204.862,204.811,204.857,356700001.0
2006-03-09 18:45:00,204.859,204.868,204.833,204.84,204800001.0
2006-03-09 18:46:00,204.835,204.863,204.817,204.817,165500000.0
2006-03-09 18:47:00,204.81,204.857,204.802,204.821,104000000.0
2006-03-09 18:48:00,204.835,204.863,204.816,204.863,139100000.0
2006-03-09 18:49:00,204.869,204.888,204.869,204.879,188499998.0
2006-03-09 18:50:00,204.888,204.897,204.868,204.886,264899999.0
2006-03-09 18:51:00,204.87,204.876,204.823,204.857,153300000.0
2006-03-09 18:52:00,204.845,204.845,204.809,204.812,289000001.0
2006-03-09 18:53:00,204.815,204.839,204.804,204.811,184800001.0
2006-03-09 18:54:00,204.816,204.817,204.773,204.79,213500000.0
2006-03-09 18:55:00,204.791,204.795,204.728,204.735,206899999.0
2006-03-09 18:56:00,204.748,204.751,204.738,204.74,27100000.0
2006-03-09 18:57:00,204.734,204.758,204.715,204.715,162100000.0
2006-03-09 18:58:00,204.705,204.723,204.686,204.709,366200002.0
2006-03-09 18:59:00,204.709,204.784,204.709,204.784,274399998.0
2006-03-09 19:00:00,204.78,204.793,204.77,204.793,114000001.0
2006-03-09 19:01:00,204.795,204.824,204.795,204.817,104500000.0
2006-03-09 19:02:00,204.811,204.812,204.752,204.752,195700000.0
2006-03-09 19:03:00,204.748,204.768,204.746,204.75,327500002.0
2006-03-09 19:04:00,204.738,204.74,204.706,204.736,190299999.0
2006-03-09 19:05:00,204.76,204.768,204.741,204.76,195599999.0
2006-03-09 19:06:00,204.763,204.804,204.747,204.768,395500002.0
2006-03-09 19:07:00,204.774,204.792,204.76,204.79,245000000.0
2006-03-09 19:08:00,204.793,204.81,204.775,204.783,389900001.0
2006-03-09 19:09:00,204.777,204.794,204.762,204.794,160000000.0
2006-03-09 19:10:00,204.805,204.829,204.787,204.787,96300001.0
2006-03-09 19:11:00,204.787,204.794,204.787,204.79,26100000.0
2006-03-09 19:12:00,204.79,204.802,204.787,204.802,74500000.0
2006-03-09 19:13:00,204.788,204.802,204.78,204.787,218300000.0
2006-03-09 19:14:00,204.79,204.809,204.771,204.789,225600000.0
2006-03-09 19:15:00,204.793,204.797,204.773,204.78,307100001.0
2006-03-09 19:16:00,204.79,204.8,204.79,204.8,84500002.0
2006-03-09 19:17:00,204.817,204.817,204.796,204.799,99700000.0
2006-03-09 19:18:00,204.797,204.834,204.797,204.81,137900001.0
2006-03-09 19:19:00,204.807,204.821,204.797,204.802,206500000.0
2006-03-09 19:20:00,204.801,204.817,204.792,204.8,152699999.0
2006-03-09 19:21:00,204.805,204.826,204.805,204.82,92700000.0
2006-03-09 19:22:00,204.808,204.818,204.793,204.793,123099999.0
2006-03-09 19:23:00,204.791,204.805,204.779,204.788,520500001.0
2006-03-09 19:24:00,204.782,204.797,204.765,204.769,111700000.0
2006-03-09 19:25:00,204.776,204.788,204.773,204.783,219099999.0
2006-03-09 19:26:00,204.775,204.785,204.758,204.765,503799998.0
2006-03-09 19:27:00,204.757,204.772,204.753,204.77,250400000.0
2006-03-09 19:28:00,204.767,204.779,204.745,204.768,221199999.0
2006-03-09 19:29:00,204.772,204.781,204.762,204.768,29100000.0
2006-03-09 19:30:00,204.76,204.786,204.76,204.76,219200000.0
2006-03-09 19:31:00,204.759,204.82,204.759,204.806,176200002.0
2006-03-09 19:32:00,204.8,204.82,204.8,204.809,325600000.0
2006-03-09 19:33:00,204.812,204.812,204.796,204.797,189699999.0
2006-03-09 19:34:00,204.797,204.812,204.79,204.8,203600001.0
2006-03-09 19:35:00,204.803,204.892,204.803,204.865,323999998.0
2006-03-09 19:36:00,204.903,205.056,204.903,205.041,174400000.0
2006-03-09 19:37:00,205.06,205.06,205.029,205.033,132999999.0
2006-03-09 19:38:00,205.033,205.061,205.02,205.05,181800000.0
2006-03-09 19:39:00,205.07,205.103,205.062,205.097,212500002.0
2006-03-09 19:40:00,205.097,205.107,205.078,205.083,251500001.0
2006-03-09 19:41:00,205.093,205.109,205.083,205.083,377800000.0
2006-03-09 19:42:00,205.083,205.096,205.066,205.073,209300000.0
2006-03-09 19:43:00,205.079,205.1,205.079,205.089,46900000.0
2006-03-09 19:44:00,205.087,205.088,205.05,205.058,221300000.0
2006-03-09 19:45:00,205.053,205.053,204.999,205.007,89800000.0
2006-03-09 19:46:00,205.033,205.033,204.99,204.995,138900000.0
2006-03-09 19:47:00,204.999,204.999,204.956,204.996,59500000.0
2006-03-09 19:48:00,204.99,205.024,204.989,205.01,282700000.0
2006-03-09 19:49:00,205.003,205.021,205.001,205.018,167000000.0
2006-03-09 19:50:00,205.022,205.041,205.022,205.028,173100000.0
2006-03-09 19:51:00,205.03,205.061,205.03,205.05,161300000.0
2006-03-09 19:52:00,205.068,205.13,205.068,205.106,161300000.0
2006-03-09 19:53:00,205.126,205.152,205.108,205.108,175000001.0
2006-03-09 19:54:00,205.108,205.162,205.108,205.162,168800000.0
2006-03-09 19:55:00,205.165,205.187,205.162,205.17,48400000.0
2006-03-09 19:56:00,205.176,205.232,205.17,205.232,211900001.0
2006-03-09 19:57:00,205.232,205.249,205.17,205.22,173999999.0
2006-03-09 19:58:00,205.205,205.205,205.135,205.135,304700003.0
2006-03-09 19:59:00,205.145,205.171,205.145,205.149,270799999.0
2006-03-09 20:00:00,205.154,205.178,205.154,205.17,60300000.0
2006-03-09 20:01:00,205.179,205.258,205.179,205.258,65800000.0
2006-03-09 20:02:00,205.266,205.327,205.266,205.327,142300001.0
2006-03-09 20:03:00,205.352,205.455,205.352,205.455,120600000.0
2006-03-09 20:04:00,205.462,205.462,205.358,205.358,162800000.0
2006-03-09 20:05:00,205.33,205.33,205.212,205.223,142900000.0
2006-03-09 20:06:00,205.206,205.206,205.068,205.068,225200000.0
2006-03-09 20:07:00,205.065,205.176,205.04,205.176,150800000.0
2006-03-09 20:08:00,205.19,205.212,205.138,205.138,214799999.0
2006-03-09 20:09:00,205.136,205.151,205.112,205.141,104200000.0
2006-03-09 20:10:00,205.141,205.206,205.139,205.206,191000001.0
2006-03-09 20:11:00,205.216,205.216,205.126,205.165,340199999.0
2006-03-09 20:12:00,205.161,205.23,205.148,205.21,546300001.0
2006-03-09 20:13:00,205.224,205.251,205.22,205.235,171400000.0
2006-03-09 20:14:00,205.232,205.253,205.216,205.22,201000000.0
2006-03-09 20:15:00,205.223,205.253,205.211,205.238,307999999.0
2006-03-09 20:16:00,205.242,205.265,205.237,205.24,213500001.0
2006-03-09 20:17:00,205.244,205.249,205.232,205.232,55900000.0
2006-03-09 20:18:00,205.23,205.366,205.23,205.299,205700002.0
2006-03-09 20:19:00,205.293,205.309,205.275,205.275,119100000.0
2006-03-09 20:20:00,205.269,205.347,205.269,205.347,273000002.0
2006-03-09 20:21:00,205.338,205.338,205.304,205.305,157100000.0
2006-03-09 20:22:00,205.31,205.333,205.305,205.319,246100000.0
2006-03-09 20:23:00,205.317,205.341,205.302,205.341,222399999.0
2006-03-09 20:24:00,205.339,205.339,205.283,205.283,153000001.0
2006-03-09 20:25:00,205.268,205.282,205.197,205.197,284600001.0
2006-03-09 20:26:00,205.182,205.182,205.144,205.15,280599999.0
2006-03-09 20:27:00,205.145,205.181,205.141,205.181,165300000.0
2006-03-09 20:28:00,205.179,205.189,205.151,205.151,345900001.0
2006-03-09 20:29:00,205.167,205.21,205.167,205.194,482400000.0
2006-03-09 20:30:00,205.208,205.247,205.208,205.237,527999998.0
2006-03-09 20:31:00,205.224,205.224,205.175,205.175,443499999.0
2006-03-09 20:32:00,205.169,205.183,205.156,205.166,606200002.0
2006-03-09 20:33:00,205.151,205.18,205.141,205.148,186199999.0
2006-03-09 20:34:00,205.149,205.196,205.149,205.19,158499999.0
2006-03-09 20:35:00,205.182,205.182,205.134,205.134,83100000.0
2006-03-09 20:36:00,205.123,205.124,205.108,205.111,139600001.0
2006-03-09 20:37:00,205.115,205.136,205.109,205.133,73700000.0
2006-03-09 20:38:00,205.127,205.148,205.119,205.139,285699997.0
2006-03-09 20:39:00,205.145,205.145,205.112,205.119,217900000.0
2006-03-09 20:40:00,205.119,205.119,205.061,205.066,379000000.0
2006-03-09 20:41:00,205.068,205.079,205.042,205.079,240700001.0
2006-03-09 20:42:00,205.085,205.108,205.078,205.101,231800000.0
2006-03-09 20:43:00,205.092,205.103,205.081,205.088,382300001.0
2006-03-09 20:44:00,205.09,205.118,205.053,205.117,386700001.0
2006-03-09 20:45:00,205.129,205.134,205.111,205.111,198100000.0
2006-03-09 20:46:00,205.106,205.123,205.088,205.106,260000002.0
2006-03-09 20:47:00,205.11,205.123,205.099,205.114,197100000.0
2006-03-09 20:48:00,205.115,205.121,205.1,205.1,302399997.0
2006-03-09 20:49:00,205.113,205.135,205.111,205.13,136000000.0
2006-03-09 20:50:00,205.132,205.188,205.132,205.166,403699999.0
2006-03-09 20:51:00,205.161,205.189,205.157,205.177,132700000.0
2006-03-09 20:52:00,205.185,205.192,205.162,205.175,92400000.0
2006-03-09 20:53:00,205.167,205.184,205.155,205.168,221900000.0
2006-03-09 20:54:00,205.172,205.172,205.15,205.166,138099998.0
2006-03-09 20:55:00,205.165,205.165,205.115,205.123,316300000.0
2006-03-09 20:56:00,205.12,205.12,205.057,205.077,194800000.0
2006-03-09 20:57:00,205.073,205.099,205.065,205.083,324200001.0
2006-03-09 20:58:00,205.085,205.139,205.085,205.129,317700000.0
2006-03-09 20:59:00,205.137,205.146,205.125,205.127,515099999.0
2006-03-09 21:00:00,205.121,205.137,205.105,205.107,542099999.0
2006-03-09 21:01:00,205.112,205.132,205.108,205.122,468600001.0
2006-03-09 21:02:00,205.128,205.185,205.128,205.185,267500001.0
2006-03-09 21:03:00,205.191,205.21,205.191,205.198,235200000.0
2006-03-09 21:04:00,205.213,205.213,205.196,205.207,149099998.0
2006-03-09 21:05:00,205.214,205.26,205.212,205.227,184200002.0
2006-03-09 21:06:00,205.217,205.217,205.193,205.2,106700000.0
2006-03-09 21:07:00,205.206,205.21,205.184,205.204,201100000.0
2006-03-09 21:08:00,205.204,205.21,205.193,205.204,206400000.0
2006-03-09 21:09:00,205.21,205.232,205.21,205.23,105200001.0
2006-03-09 21:10:00,205.238,205.243,205.226,205.243,112900002.0
2006-03-09 21:11:00,205.245,205.245,205.23,205.23,85700000.0
2006-03-09 21:12:00,205.232,205.263,205.232,205.263,121800000.0
2006-03-09 21:13:00,205.269,205.269,205.234,205.243,192100000.0
2006-03-09 21:14:00,205.239,205.251,205.233,205.238,357200000.0
2006-03-09 21:15:00,205.224,205.234,205.195,205.202,309999999.0
2006-03-09 21:16:00,205.196,205.209,205.178,205.181,84300001.0
2006-03-09 21:17:00,205.187,205.209,205.175,205.197,241400002.0
2006-03-09 21:18:00,205.191,205.205,205.175,205.182,239399998.0
2006-03-09 21:19:00,205.185,205.212,205.184,205.206,206699999.0
2006-03-09 21:20:00,205.202,205.202,205.166,205.182,292100000.0
2006-03-09 21:21:00,205.182,205.191,205.171,205.172,231500001.0
2006-03-09 21:22:00,205.165,205.188,205.147,205.147,183500000.0
2006-03-09 21:23:00,205.145,205.16,205.138,205.157,170400000.0
2006-03-09 21:24:00,205.157,205.157,205.125,205.125,202699999.0
2006-03-09 21:25:00,205.127,205.143,205.121,205.129,349800002.0
2006-03-09 21:26:00,205.134,205.147,205.129,205.13,96700000.0
2006-03-09 21:27:00,205.135,205.135,205.113,205.115,130100000.0
2006-03-09 21:28:00,205.12,205.124,205.096,205.105,107200000.0
2006-03-09 21:29:00,205.113,205.146,205.113,205.138,81100000.0
2006-03-09 21:30:00,205.14,205.147,205.114,205.131,98400001.0
2006-03-09 21:31:00,205.116,205.14,205.116,205.132,53000000.0
2006-03-09 21:32:00,205.133,205.165,205.123,205.156,99600001.0
2006-03-09 21:33:00,205.165,205.188,205.163,205.185,130500000.0
2006-03-09 21:34:00,205.193,205.193,205.184,205.191,116900000.0
2006-03-09 21:35:00,205.181,205.182,205.17,205.17,33500000.0
2006-03-09 21:36:00,205.179,205.195,205.179,205.195,53100000.0
2006-03-09 21:37:00,205.2,205.201,205.192,205.192,66100000.0
2006-03-09 21:38:00,205.184,205.191,205.163,205.163,41500000.0
2006-03-09 21:39:00,205.161,205.165,205.143,205.143,45500001.0
2006-03-09 21:40:00,205.134,205.154,205.134,205.141,65900000.0
2006-03-09 21:41:00,205.131,205.135,205.113,205.116,95099999.0
2006-03-09 21:42:00,205.117,205.156,205.102,205.142,141300000.0
2006-03-09 21:43:00,205.155,205.17,205.155,205.159,39700000.0
2006-03-09 21:44:00,205.155,205.185,205.142,205.185,156000000.0
2006-03-09 21:45:00,205.196,205.202,205.19,205.19,100900000.0
2006-03-09 21:46:00,205.19,205.202,205.179,205.188,91400000.0
2006-03-09 21:47:00,205.185,205.185,205.161,205.167,81300000.0
2006-03-09 21:48:00,205.172,205.175,205.16,205.171,166000000.0
2006-03-09 21:49:00,205.159,205.175,205.158,205.162,77100000.0
2006-03-09 21:50:00,205.181,205.181,205.142,205.149,35100000.0
2006-03-09 21:51:00,205.15,205.16,205.15,205.15,148700000.0
2006-03-09 21:52:00,205.161,205.161,205.137,205.15,72400000.0
2006-03-09 21:53:00,205.166,205.173,205.162,205.162,36900000.0
2006-03-09 21:54:00,205.163,205.19,205.163,205.189,78400000.0
2006-03-09 21:55:00,205.185,205.185,205.153,205.172,84600000.0
2006-03-09 21:56:00,205.18,205.187,205.173,205.173,36200000.0
2006-03-09 21:57:00,205.168,205.202,205.168,205.202,72800000.0
2006-03-09 21:58:00,205.21,205.234,205.208,205.215,88100000.0
2006-03-09 21:59:00,205.217,205.217,205.186,205.186,188800001.0
2006-03-09 22:00:00,205.168,205.175,205.155,205.17,217000000.0
2006-03-09 22:01:00,205.185,205.195,205.169,205.177,157900000.0
2006-03-09 22:02:00,205.157,205.176,205.145,205.145,294400000.0
2006-03-09 22:03:00,205.144,205.145,205.125,205.127,90100000.0
2006-03-09 22:04:00,205.127,205.147,205.127,205.141,100200001.0
2006-03-09 22:05:00,205.144,205.176,205.135,205.135,92900001.0
2006-03-09 22:06:00,205.123,205.151,205.112,205.151,37700001.0
2006-03-09 22:07:00,205.149,205.149,205.128,205.128,103099997.0
2006-03-09 22:08:00,205.123,205.137,205.12,205.137,116300001.0
2006-03-09 22:09:00,205.136,205.144,205.135,205.141,26000000.0
2006-03-09 22:10:00,205.144,205.149,205.134,205.134,94699999.0
2006-03-09 22:11:00,205.13,205.134,205.109,205.119,75599999.0
2006-03-09 22:12:00,205.114,205.114,205.076,205.082,98900000.0
2006-03-09 22:13:00,205.08,205.102,205.076,205.09,62400001.0
2006-03-09 22:14:00,205.09,205.092,205.083,205.083,28200000.0
2006-03-09 22:15:00,205.085,205.117,205.085,205.09,213399999.0
2006-03-09 22:16:00,205.102,205.122,205.1,205.122,235400001.0
2006-03-09 22:17:00,205.124,205.132,205.116,205.116,48800000.0
2006-03-09 22:18:00,205.119,205.129,205.108,205.108,65800000.0
2006-03-09 22:19:00,205.105,205.113,205.094,205.097,87400000.0
2006-03-09 22:20:00,205.105,205.128,205.105,205.116,68700001.0
2006-03-09 22:21:00,205.11,205.12,205.102,205.102,55600000.0
2006-03-09 22:22:00,205.105,205.11,205.1,205.1,56200001.0
2006-03-09 22:23:00,205.103,205.115,205.097,205.097,83200000.0
2006-03-09 22:24:00,205.108,205.118,205.093,205.115,77300000.0
2006-03-09 22:25:00,205.101,205.106,205.093,205.106,70300000.0
2006-03-09 22:26:00,205.108,205.108,205.093,205.095,40400000.0
2006-03-09 22:27:00,205.097,205.116,205.087,205.087,249000001.0
2006-03-09 22:28:00,205.102,205.107,205.094,205.094,25200000.0
2006-03-09 22:29:00,205.092,205.098,205.075,205.08,198500001.0
2006-03-09 22:30:00,205.08,205.085,205.078,205.085,49900001.0
2006-03-09 22:31:00,205.082,205.082,205.064,205.072,69600000.0
2006-03-09 22:32:00,205.061,205.068,205.051,205.052,99600001.0
2006-03-09 22:33:00,205.055,205.057,205.036,205.052,156700000.0
2006-03-09 22:34:00,205.048,205.059,205.036,205.038,375700000.0
2006-03-09 22:35:00,205.045,205.053,205.041,205.045,56100000.0
2006-03-09 22:36:00,205.044,205.071,205.034,205.047,82300001.0
2006-03-09 22:37:00,205.055,205.055,205.042,205.053,80100000.0
2006-03-09 22:38:00,205.058,205.058,205.026,205.032,36400000.0
2006-03-09 22:39:00,205.033,205.042,205.027,205.027,45000000.0
2006-03-09 22:40:00,205.038,205.061,205.038,205.051,83200000.0
2006-03-09 22:41:00,205.065,205.075,205.058,205.06,82500000.0
2006-03-09 22:42:00,205.059,205.076,205.059,205.065,66400000.0
2006-03-09 22:43:00,205.07,205.072,205.059,205.064,89600000.0
2006-03-09 22:44:00,205.07,205.09,205.057,205.089,163899998.0
2006-03-09 22:45:00,205.113,205.127,205.109,205.114,135500000.0
2006-03-09 22:46:00,205.118,205.128,205.117,205.119,52500000.0
2006-03-09 22:47:00,205.113,205.131,205.113,205.128,55100000.0
2006-03-09 22:48:00,205.144,205.157,205.136,205.147,88700000.0
2006-03-09 22:49:00,205.136,205.153,205.13,205.138,86300000.0
2006-03-09 22:50:00,205.147,205.156,205.146,205.147,40700000.0
2006-03-09 22:51:00,205.139,205.146,205.127,205.13,63200000.0
2006-03-09 22:52:00,205.12,205.131,205.12,205.129,43900000.0
2006-03-09 22:53:00,205.124,205.132,205.105,205.124,122000000.0
2006-03-09 22:54:00,205.123,205.133,205.123,205.13,65400001.0
2006-03-09 22:55:00,205.122,205.136,205.109,205.11,85999999.0
2006-03-09 22:56:00,205.094,205.097,205.063,205.063,97600001.0
2006-03-09 22:57:00,205.071,205.1,205.071,205.096,75499999.0
2006-03-09 22:58:00,205.101,205.101,205.087,205.091,56100001.0
2006-03-09 22:59:00,205.084,205.105,205.084,205.095,76600000.0
2006-03-09 23:00:00,205.101,205.117,205.101,205.112,44700000.0
2006-03-09 23:01:00,205.123,205.15,205.122,205.15,71500000.0
2006-03-09 23:02:00,205.137,205.137,205.123,205.13,12100000.0
2006-03-09 23:03:00,205.119,205.14,205.106,205.125,49600000.0
2006-03-09 23:04:00,205.124,205.158,205.124,205.151,42600000.0
2006-03-09 23:05:00,205.153,205.165,205.139,205.139,31600000.0
2006-03-09 23:06:00,205.157,205.195,205.157,205.195,34800000.0
2006-03-09 23:07:00,205.177,205.182,205.173,205.173,32600000.0
2006-03-09 23:08:00,205.185,205.188,205.17,205.188,34200000.0
2006-03-09 23:09:00,205.175,205.175,205.15,205.159,59300000.0
2006-03-09 23:10:00,205.155,205.188,205.155,205.175,81600001.0
2006-03-09 23:11:00,205.175,205.197,205.168,205.174,90500001.0
2006-03-09 23:12:00,205.176,205.188,205.176,205.18,46300000.0
2006-03-09 23:13:00,205.168,205.168,205.142,205.165,14800000.0
2006-03-09 23:14:00,205.162,205.175,205.154,205.17,57200001.0
2006-03-09 23:15:00,205.179,205.18,205.156,205.171,36700000.0
2006-03-09 23:16:00,205.181,205.181,205.161,205.181,39000000.0
2006-03-09 23:17:00,205.185,205.185,205.175,205.18,35800000.0
2006-03-09 23:18:00,205.182,205.182,205.17,205.173,71100000.0
2006-03-09 23:19:00,205.172,205.18,205.162,205.172,73800000.0
2006-03-09 23:20:00,205.174,205.179,205.159,205.172,44600000.0
2006-03-09 23:21:00,205.183,205.188,205.163,205.185,84199999.0
2006-03-09 23:22:00,205.18,205.19,205.175,205.185,82300001.0
2006-03-09 23:23:00,205.182,205.212,205.169,205.205,46900000.0
2006-03-09 23:24:00,205.218,205.219,205.205,205.205,33100000.0
2006-03-09 23:25:00,205.199,205.224,205.199,205.212,36800000.0
2006-03-09 23:26:00,205.219,205.219,205.203,205.203,19800000.0
2006-03-09 23:27:00,205.211,205.225,205.207,205.218,65000000.0
2006-03-09 23:28:00,205.191,205.206,205.177,205.177,49800000.0
2006-03-09 23:29:00,205.191,205.191,205.16,205.16,58799999.0
2006-03-09 23:30:00,205.191,205.197,205.178,205.197,33000001.0
2006-03-09 23:31:00,205.2,205.21,205.187,205.192,67700000.0
2006-03-09 23:32:00,205.207,205.207,205.168,205.168,61300000.0
2006-03-09 23:33:00,205.169,205.193,205.168,205.174,33900000.0
2006-03-09 23:34:00,205.182,205.196,205.181,205.181,59199999.0
2006-03-09 23:35:00,205.182,205.201,205.174,205.191,27700000.0
2006-03-09 23:36:00,205.195,205.199,205.183,205.191,66400001.0
2006-03-09 23:37:00,205.174,205.174,205.145,205.147,56800000.0
2006-03-09 23:38:00,205.157,205.157,205.145,205.148,25800000.0
2006-03-09 23:39:00,205.143,205.143,205.131,205.137,26400000.0
2006-03-09 23:40:00,205.14,205.153,205.138,205.138,58899999.0
2006-03-09 23:41:00,205.156,205.166,205.148,205.165,35400000.0
2006-03-09 23:42:00,205.151,205.173,205.151,205.173,41400000.0
2006-03-09 23:43:00,205.158,205.158,205.101,205.125,41900000.0
2006-03-09 23:44:00,205.116,205.131,205.107,205.11,35800000.0
2006-03-09 23:45:00,205.113,205.113,205.095,205.095,32300000.0
2006-03-09 23:46:00,205.106,205.132,205.106,205.11,54100001.0
2006-03-09 23:47:00,205.094,205.094,205.074,205.088,38799999.0
2006-03-09 23:48:00,205.075,205.078,205.058,205.078,24000000.0
2006-03-09 23:49:00,205.074,205.089,205.048,205.089,79400000.0
2006-03-09 23:50:00,205.085,205.088,205.071,205.088,36700000.0
2006-03-09 23:51:00,205.086,205.086,205.06,205.075,21600000.0
2006-03-09 23:52:00,205.077,205.097,205.077,205.091,34400000.0
2006-03-09 23:53:00,205.1,205.106,205.09,205.09,83700000.0
2006-03-09 23:54:00,205.1,205.115,205.089,205.096,44800000.0
2006-03-09 23:55:00,205.102,205.118,205.102,205.102,46699999.0
2006-03-09 23:56:00,205.117,205.117,205.089,205.099,42200000.0
2006-03-09 23:57:00,205.091,205.117,205.091,205.104,45800000.0
2006-03-09 23:58:00,205.108,205.116,205.102,205.107,67800000.0
2006-03-09 23:59:00,205.12,205.12,205.11,205.11,38300001.0
2006-03-10 00:00:00,205.113,205.174,205.09,205.174,45600000.0
2006-03-10 00:01:00,205.095,205.194,205.093,205.194,28900000.0
2006-03-10 00:02:00,205.205,205.215,205.168,205.215,59400001.0
2006-03-10 00:03:00,205.195,205.215,205.188,205.198,50700000.0
2006-03-10 00:04:00,205.176,205.208,205.157,205.207,55200001.0
2006-03-10 00:05:00,205.199,205.209,205.168,205.176,33700000.0
2006-03-10 00:06:00,205.164,205.201,205.159,205.182,30000000.0
2006-03-10 00:07:00,205.164,205.187,205.144,205.172,64399999.0
2006-03-10 00:08:00,205.172,205.185,205.157,205.174,56900000.0
2006-03-10 00:09:00,205.13,205.185,205.113,205.163,48500000.0
2006-03-10 00:10:00,205.123,205.167,205.106,205.149,66900001.0
2006-03-10 00:11:00,205.13,205.152,205.084,205.148,28400000.0
2006-03-10 00:12:00,205.161,205.181,205.121,205.14,60700001.0
2006-03-10 00:13:00,205.129,205.146,205.098,205.122,79800002.0
2006-03-10 00:14:00,205.139,205.139,205.092,205.097,107900001.0
2006-03-10 00:15:00,205.097,205.155,205.086,205.135,46200000.0
2006-03-10 00:16:00,205.138,205.146,205.059,205.101,15800000.0
2006-03-10 00:17:00,205.088,205.112,205.075,205.092,49900000.0
2006-03-10 00:18:00,205.098,205.117,205.07,205.089,84400000.0
2006-03-10 00:19:00,205.053,205.117,205.047,205.109,43100000.0
2006-03-10 00:20:00,205.085,205.108,205.075,205.082,55900000.0
2006-03-10 00:21:00,205.122,205.127,205.048,205.08,56900000.0
2006-03-10 00:22:00,205.047,205.115,205.047,205.104,36300000.0
2006-03-10 00:23:00,205.112,205.112,205.079,205.105,55499999.0
2006-03-10 00:24:00,205.1,205.1,205.056,205.063,36999999.0
2006-03-10 00:25:00,205.092,205.111,205.054,205.09,67300001.0
2006-03-10 00:26:00,205.095,205.113,205.055,205.078,66800000.0
2006-03-10 00:27:00,205.053,205.136,205.053,205.123,35400000.0
2006-03-10 00:28:00,205.128,205.139,205.077,205.139,45100001.0
2006-03-10 00:29:00,205.124,205.163,205.122,205.133,63100001.0
2006-03-10 00:30:00,205.122,205.126,205.119,205.125,55600000.0
2006-03-10 00:31:00,205.132,205.15,205.132,205.147,21000000.0
2006-03-10 00:32:00,205.165,205.185,205.165,205.185,58499998.0
2006-03-10 00:33:00,205.193,205.197,205.181,205.187,36200000.0
2006-03-10 00:34:00,205.179,205.215,205.176,205.215,49000000.0
2006-03-10 00:35:00,205.211,205.222,205.199,205.199,50399999.0
2006-03-10 00:36:00,205.178,205.187,205.173,205.184,58999999.0
2006-03-10 00:37:00,205.188,205.19,205.181,205.183,71999999.0
2006-03-10 00:38:00,205.184,205.199,205.184,205.196,45000000.0
2006-03-10 00:39:00,205.191,205.191,205.162,205.165,38100000.0
2006-03-10 00:40:00,205.165,205.171,205.15,205.155,38400000.0
2006-03-10 00:41:00,205.162,205.171,205.162,205.167,32000000.0
2006-03-10 00:42:00,205.176,205.205,205.159,205.197,34800000.0
2006-03-10 00:43:00,205.22,205.225,205.21,205.21,22100000.0
2006-03-10 00:44:00,205.221,205.245,205.218,205.244,76800000.0
2006-03-10 00:45:00,205.226,205.227,205.212,205.221,29000000.0
2006-03-10 00:46:00,205.213,205.23,205.204,205.204,54200001.0
2006-03-10 00:47:00,205.216,205.232,205.215,205.223,48100000.0
2006-03-10 00:48:00,205.234,205.244,205.21,205.21,47900000.0
2006-03-10 00:49:00,205.209,205.231,205.197,205.197,36300000.0
2006-03-10 00:50:00,205.221,205.221,205.205,205.219,50300000.0
2006-03-10 00:51:00,205.212,205.215,205.171,205.171,57000000.0
2006-03-10 00:52:00,205.179,205.182,205.144,205.144,10500000.0
2006-03-10 00:53:00,205.135,205.152,205.135,205.15,40300000.0
2006-03-10 00:54:00,205.135,205.159,205.125,205.125,38000000.0
2006-03-10 00:55:00,205.113,205.141,205.105,205.134,32100000.0
2006-03-10 00:56:00,205.129,205.129,205.118,205.122,26300000.0
2006-03-10 00:57:00,205.132,205.156,205.125,205.14,59599999.0
2006-03-10 00:58:00,205.111,205.125,205.108,205.111,40900000.0
2006-03-10 00:59:00,205.119,205.16,205.119,205.152,37700001.0
2006-03-10 01:00:00,205.171,205.177,205.153,205.159,36600000.0
2006-03-10 01:01:00,205.155,205.156,205.146,205.147,65900002.0
2006-03-10 01:02:00,205.154,205.172,205.142,205.172,53000000.0
2006-03-10 01:03:00,205.158,205.204,205.158,205.204,44699999.0
2006-03-10 01:04:00,205.216,205.216,205.199,205.199,88800001.0
2006-03-10 01:05:00,205.21,205.211,205.186,205.186,49000000.0
2006-03-10 01:06:00,205.19,205.209,205.19,205.194,66300000.0
2006-03-10 01:07:00,205.205,205.21,205.2,205.2,13400000.0
2006-03-10 01:08:00,205.21,205.218,205.198,205.198,31600000.0
2006-03-10 01:09:00,205.196,205.196,205.169,205.169,37900000.0
2006-03-10 01:10:00,205.176,205.204,205.176,205.204,29100000.0
2006-03-10 01:11:00,205.218,205.225,205.198,205.214,82199999.0
2006-03-10 01:12:00,205.231,205.239,205.219,205.219,104100002.0
2006-03-10 01:13:00,205.213,205.213,205.198,205.208,22700000.0
2006-03-10 01:14:00,205.175,205.206,205.175,205.188,80999999.0
2006-03-10 01:15:00,205.2,205.21,205.2,205.21,28000000.0
2006-03-10 01:16:00,205.196,205.202,205.177,205.197,49399999.0
2006-03-10 01:17:00,205.2,205.224,205.193,205.218,23600000.0
2006-03-10 01:18:00,205.222,205.222,205.201,205.201,29400000.0
2006-03-10 01:19:00,205.198,205.204,205.176,205.2,37399999.0
2006-03-10 01:20:00,205.209,205.216,205.176,205.176,49500000.0
2006-03-10 01:21:00,205.167,205.167,205.132,205.143,46600000.0
2006-03-10 01:22:00,205.148,205.165,205.147,205.147,64800001.0
2006-03-10 01:23:00,205.133,205.151,205.133,205.137,39800000.0
2006-03-10 01:24:00,205.145,205.15,205.135,205.147,30500000.0
2006-03-10 01:25:00,205.143,205.185,205.143,205.168,48200000.0
2006-03-10 01:26:00,205.184,205.204,205.184,205.187,32200000.0
2006-03-10 01:27:00,205.18,205.19,205.175,205.175,52000000.0
2006-03-10 01:28:00,205.172,205.198,205.16,205.194,45300000.0
2006-03-10 01:29:00,205.193,205.194,205.168,205.182,83700000.0
2006-03-10 01:30:00,205.18,205.18,205.167,205.17,34700000.0
2006-03-10 01:31:00,205.15,205.2,205.141,205.183,49000000.0
2006-03-10 01:32:00,205.203,205.228,205.203,205.22,46399999.0
2006-03-10 01:33:00,205.223,205.254,205.223,205.239,23500000.0
2006-03-10 01:34:00,205.243,205.25,205.224,205.25,20400000.0
2006-03-10 01:35:00,205.249,205.251,205.236,205.245,26200000.0
2006-03-10 01:36:00,205.248,205.259,205.232,205.232,39100000.0
2006-03-10 01:37:00,205.241,205.241,205.158,205.158,29400000.0
2006-03-10 01:38:00,205.137,205.165,205.137,205.165,18300000.0
2006-03-10 01:39:00,205.166,205.192,205.154,205.176,40000000.0
2006-03-10 01:40:00,205.181,205.219,205.172,205.21,70900001.0
2006-03-10 01:41:00,205.209,205.209,205.184,205.184,39600000.0
2006-03-10 01:42:00,205.201,205.208,205.197,205.207,19600000.0
2006-03-10 01:43:00,205.193,205.211,205.193,205.199,67700000.0
2006-03-10 01:44:00,205.198,205.208,205.183,205.191,27400000.0
2006-03-10 01:45:00,205.19,205.202,205.185,205.195,45800000.0
2006-03-10 01:46:00,205.194,205.207,205.186,205.207,69100001.0
2006-03-10 01:47:00,205.187,205.207,205.187,205.189,69100001.0
2006-03-10 01:48:00,205.18,205.196,205.166,205.166,49400000.0
2006-03-10 01:49:00,205.165,205.165,205.119,205.125,46000001.0
2006-03-10 01:50:00,205.13,205.14,205.12,205.135,57000000.0
2006-03-10 01:51:00,205.127,205.149,205.127,205.145,32300000.0
2006-03-10 01:52:00,205.138,205.16,205.138,205.16,40600000.0
2006-03-10 01:53:00,205.155,205.176,205.155,205.176,63999999.0
2006-03-10 01:54:00,205.175,205.175,205.135,205.147,51100000.0
2006-03-10 01:55:00,205.142,205.142,205.119,205.127,24000000.0
2006-03-10 01:56:00,205.135,205.147,205.135,205.141,81199999.0
2006-03-10 01:57:00,205.154,205.154,205.123,205.125,29900000.0
2006-03-10 01:58:00,205.126,205.126,205.096,205.103,41300000.0
2006-03-10 01:59:00,205.107,205.13,205.106,205.106,62100001.0
2006-03-10 02:00:00,205.099,205.125,205.084,205.123,106900001.0
2006-03-10 02:01:00,205.126,205.155,205.124,205.147,74500002.0
2006-03-10 02:02:00,205.168,205.183,205.135,205.151,48400000.0
2006-03-10 02:03:00,205.142,205.153,205.128,205.15,55800000.0
2006-03-10 02:04:00,205.153,205.164,205.136,205.147,86800000.0
2006-03-10 02:05:00,205.161,205.17,205.156,205.168,25000000.0
2006-03-10 02:06:00,205.162,205.185,205.156,205.185,41199999.0
2006-03-10 02:07:00,205.193,205.193,205.175,205.181,62899999.0
2006-03-10 02:08:00,205.177,205.177,205.133,205.133,94099998.0
2006-03-10 02:09:00,205.107,205.107,205.012,205.012,49100000.0
2006-03-10 02:10:00,204.99,205.015,204.983,205.005,69099999.0
2006-03-10 02:11:00,205.018,205.052,205.017,205.052,85200000.0
2006-03-10 02:12:00,205.061,205.07,205.044,205.069,27300000.0
2006-03-10 02:13:00,205.074,205.074,205.046,205.051,37900000.0
2006-03-10 02:14:00,205.064,205.064,204.973,204.987,52500000.0
2006-03-10 02:15:00,204.969,204.985,204.938,204.944,68800001.0
2006-03-10 02:16:00,204.937,204.959,204.916,204.954,61500000.0
2006-03-10 02:17:00,204.953,204.953,204.899,204.925,39700000.0
2006-03-10 02:18:00,204.921,204.939,204.913,204.926,50499999.0
2006-03-10 02:19:00,204.922,204.936,204.91,204.91,34200000.0
2006-03-10 02:20:00,204.919,204.933,204.919,204.931,22800000.0
2006-03-10 02:21:00,204.942,204.942,204.918,204.918,56899999.0
2006-03-10 02:22:00,204.901,204.909,204.872,204.872,50700000.0
2006-03-10 02:23:00,204.856,204.856,204.81,204.828,44100000.0
2006-03-10 02:24:00,204.827,204.833,204.805,204.805,88600000.0
2006-03-10 02:25:00,204.804,204.814,204.782,204.81,39400000.0
2006-03-10 02:26:00,204.835,204.866,204.828,204.864,48100000.0
2006-03-10 02:27:00,204.876,204.915,204.872,204.915,50800000.0
2006-03-10 02:28:00,204.927,204.937,204.92,204.93,25500000.0
2006-03-10 02:29:00,204.954,204.969,204.952,204.968,26000000.0
2006-03-10 02:30:00,204.984,204.992,204.969,204.97,46600000.0
2006-03-10 02:31:00,205.005,205.019,204.99,205.016,31500000.0
2006-03-10 02:32:00,205.023,205.065,205.023,205.065,40700000.0
2006-03-10 02:33:00,205.075,205.119,205.075,205.104,30500000.0
2006-03-10 02:34:00,205.093,205.103,205.083,205.085,28700000.0
2006-03-10 02:35:00,205.08,205.085,205.061,205.068,88600000.0
2006-03-10 02:36:00,205.071,205.142,205.071,205.142,39100000.0
2006-03-10 02:37:00,205.15,205.158,205.134,205.152,54000000.0
2006-03-10 02:38:00,205.128,205.16,205.111,205.16,59300002.0
2006-03-10 02:39:00,205.193,205.229,205.184,205.209,39200000.0
2006-03-10 02:40:00,205.238,205.272,205.221,205.262,38300000.0
2006-03-10 02:41:00,205.307,205.307,205.267,205.278,79800000.0
2006-03-10 02:42:00,205.271,205.276,205.256,205.268,69000001.0
2006-03-10 02:43:00,205.284,205.299,205.276,205.299,47400001.0
2006-03-10 02:44:00,205.292,205.346,205.292,205.346,57700001.0
2006-03-10 02:45:00,205.328,205.333,205.315,205.333,67899998.0
2006-03-10 02:46:00,205.319,205.319,205.278,205.278,41900000.0
2006-03-10 02:47:00,205.268,205.302,205.243,205.302,35899999.0
2006-03-10 02:48:00,205.312,205.313,205.26,205.264,26300000.0
2006-03-10 02:49:00,205.269,205.285,205.249,205.26,40400000.0
2006-03-10 02:50:00,205.255,205.255,205.235,205.236,67800001.0
2006-03-10 02:51:00,205.267,205.322,205.266,205.307,61600000.0
2006-03-10 02:52:00,205.312,205.336,205.301,205.301,60600000.0
2006-03-10 02:53:00,205.296,205.338,205.296,205.319,60300000.0
2006-03-10 02:54:00,205.308,205.349,205.308,205.348,39900000.0
2006-03-10 02:55:00,205.304,205.307,205.282,205.283,59000001.0
2006-03-10 02:56:00,205.269,205.306,205.269,205.294,92900000.0
2006-03-10 02:57:00,205.301,205.353,205.301,205.335,50699999.0
2006-03-10 02:58:00,205.331,205.341,205.324,205.331,53900000.0
2006-03-10 02:59:00,205.314,205.338,205.307,205.338,49400000.0
2006-03-10 03:00:00,205.346,205.373,205.346,205.369,64899999.0
2006-03-10 03:01:00,205.405,205.504,205.405,205.504,31499999.0
2006-03-10 03:02:00,205.513,205.546,205.5,205.505,33500000.0
2006-03-10 03:03:00,205.495,205.592,205.493,205.592,20900000.0
2006-03-10 03:04:00,205.644,205.782,205.644,205.715,104499998.0
2006-03-10 03:05:00,205.701,205.707,205.676,205.676,32299999.0
2006-03-10 03:06:00,205.68,205.697,205.675,205.675,19300000.0
2006-03-10 03:07:00,205.63,205.653,205.603,205.613,71300000.0
2006-03-10 03:08:00,205.595,205.603,205.569,205.569,23700000.0
2006-03-10 03:09:00,205.547,205.552,205.535,205.552,65800000.0
2006-03-10 03:10:00,205.528,205.528,205.468,205.468,37800000.0
2006-03-10 03:11:00,205.455,205.469,205.435,205.437,74600000.0
2006-03-10 03:12:00,205.446,205.446,205.403,205.403,74300002.0
2006-03-10 03:13:00,205.412,205.412,205.391,205.391,31500000.0
2006-03-10 03:14:00,205.386,205.398,205.385,205.393,18200000.0
2006-03-10 03:15:00,205.421,205.449,205.416,205.437,23900000.0
2006-03-10 03:16:00,205.446,205.472,205.439,205.472,59500000.0
2006-03-10 03:17:00,205.468,205.468,205.436,205.44,51300000.0
2006-03-10 03:18:00,205.447,205.447,205.326,205.326,40200001.0
2006-03-10 03:19:00,205.318,205.344,205.3,205.327,33400000.0
2006-03-10 03:20:00,205.328,205.342,205.307,205.307,39700000.0
2006-03-10 03:21:00,205.299,205.315,205.278,205.303,75600001.0
2006-03-10 03:22:00,205.308,205.336,205.308,205.332,45000000.0
2006-03-10 03:23:00,205.357,205.389,205.352,205.37,124599999.0
2006-03-10 03:24:00,205.375,205.375,205.327,205.327,60500000.0
2006-03-10 03:25:00,205.305,205.306,205.285,205.285,39900000.0
2006-03-10 03:26:00,205.282,205.3,205.278,205.297,67600000.0
2006-03-10 03:27:00,205.263,205.263,205.184,205.2,39200000.0
2006-03-10 03:28:00,205.219,205.232,205.21,205.23,43400001.0
2006-03-10 03:29:00,205.243,205.323,205.242,205.323,22100000.0
2006-03-10 03:30:00,205.319,205.324,205.305,205.305,46900000.0
2006-03-10 03:31:00,205.319,205.328,205.303,205.303,52400000.0
2006-03-10 03:32:00,205.297,205.302,205.294,205.298,43100000.0
2006-03-10 03:33:00,205.295,205.295,205.285,205.293,26300000.0
2006-03-10 03:34:00,205.296,205.332,205.296,205.3,42200000.0
2006-03-10 03:35:00,205.299,205.34,205.299,205.333,39000000.0
2006-03-10 03:36:00,205.334,205.349,205.329,205.333,61000000.0
2006-03-10 03:37:00,205.355,205.359,205.352,205.352,13900000.0
2006-03-10 03:38:00,205.352,205.36,205.341,205.36,31900000.0
2006-03-10 03:39:00,205.344,205.373,205.338,205.373,47100000.0
2006-03-10 03:40:00,205.357,205.367,205.347,205.352,40500000.0
2006-03-10 03:41:00,205.342,205.342,205.317,205.335,35100000.0
2006-03-10 03:42:00,205.341,205.356,205.334,205.345,45500000.0
2006-03-10 03:43:00,205.347,205.353,205.338,205.35,48900000.0
2006-03-10 03:44:00,205.36,205.377,205.358,205.376,52999999.0
2006-03-10 03:45:00,205.386,205.394,205.386,205.391,23500000.0
2006-03-10 03:46:00,205.385,205.415,205.385,205.387,43700000.0
2006-03-10 03:47:00,205.394,205.394,205.36,205.39,78100000.0
2006-03-10 03:48:00,205.385,205.403,205.384,205.403,30600000.0
2006-03-10 03:49:00,205.404,205.427,205.404,205.427,32800000.0
2006-03-10 03:50:00,205.419,205.457,205.419,205.449,73700000.0
2006-03-10 03:51:00,205.445,205.445,205.41,205.41,42500000.0
2006-03-10 03:52:00,205.42,205.47,205.42,205.47,53500000.0
2006-03-10 03:53:00,205.487,205.528,205.487,205.528,24200000.0
2006-03-10 03:54:00,205.54,205.54,205.502,205.502,37500000.0
2006-03-10 03:55:00,205.504,205.524,205.504,205.52,34600000.0
2006-03-10 03:56:00,205.5,205.5,205.459,205.485,56800000.0
2006-03-10 03:57:00,205.487,205.521,205.487,205.515,75400000.0
2006-03-10 03:58:00,205.518,205.52,205.484,205.515,33800000.0
2006-03-10 03:59:00,205.518,205.554,205.516,205.553,33300000.0
2006-03-10 04:00:00,205.553,205.585,205.551,205.576,40999999.0
2006-03-10 04:01:00,205.568,205.568,205.534,205.541,30200000.0
2006-03-10 04:02:00,205.534,205.534,205.505,205.524,62300000.0
2006-03-10 04:03:00,205.539,205.564,205.539,205.564,46200000.0
2006-03-10 04:04:00,205.567,205.574,205.565,205.566,45900000.0
2006-03-10 04:05:00,205.567,205.575,205.555,205.556,67500000.0
2006-03-10 04:06:00,205.557,205.557,205.538,205.54,41100000.0
2006-03-10 04:07:00,205.536,205.552,205.531,205.552,64700001.0
2006-03-10 04:08:00,205.567,205.601,205.56,205.594,70700001.0
2006-03-10 04:09:00,205.58,205.592,205.58,205.58,77600001.0
2006-03-10 04:10:00,205.592,205.592,205.57,205.575,32300000.0
2006-03-10 04:11:00,205.582,205.595,205.568,205.583,73900000.0
2006-03-10 04:12:00,205.571,205.611,205.571,205.592,48700001.0
2006-03-10 04:13:00,205.591,205.594,205.56,205.56,34100000.0
2006-03-10 04:14:00,205.531,205.531,205.506,205.518,70300001.0
2006-03-10 04:15:00,205.523,205.534,205.519,205.53,45100000.0
2006-03-10 04:16:00,205.51,205.528,205.508,205.526,38300000.0
2006-03-10 04:17:00,205.539,205.547,205.532,205.538,43800000.0
2006-03-10 04:18:00,205.545,205.575,205.53,205.575,58000000.0
2006-03-10 04:19:00,205.593,205.63,205.579,205.63,68799999.0
2006-03-10 04:20:00,205.631,205.684,205.627,205.659,81400001.0
2006-03-10 04:21:00,205.669,205.669,205.641,205.641,7900000.0
2006-03-10 04:22:00,205.624,205.65,205.624,205.637,57700000.0
2006-03-10 04:23:00,205.65,205.65,205.612,205.627,62299999.0
2006-03-10 04:24:00,205.63,205.647,205.625,205.647,28400000.0
2006-03-10 04:25:00,205.629,205.639,205.623,205.637,35300000.0
2006-03-10 04:26:00,205.65,205.681,205.65,205.669,34400000.0
2006-03-10 04:27:00,205.648,205.673,205.632,205.672,24800000.0
2006-03-10 04:28:00,205.682,205.709,205.682,205.683,31400000.0
2006-03-10 04:29:00,205.692,205.748,205.692,205.743,22900000.0
2006-03-10 04:30:00,205.764,205.779,205.724,205.724,53400000.0
2006-03-10 04:31:00,205.717,205.717,205.688,205.713,45100000.0
2006-03-10 04:32:00,205.718,205.719,205.701,205.701,35100000.0
2006-03-10 04:33:00,205.688,205.704,205.688,205.702,54900000.0
2006-03-10 04:34:00,205.687,205.708,205.685,205.694,17900000.0
2006-03-10 04:35:00,205.689,205.689,205.67,205.679,15500000.0
2006-03-10 04:36:00,205.676,205.698,205.676,205.69,28200000.0
2006-03-10 04:37:00,205.698,205.718,205.696,205.696,39200000.0
2006-03-10 04:38:00,205.705,205.72,205.697,205.71,30500000.0
2006-03-10 04:39:00,205.712,205.723,205.7,205.721,33200000.0
2006-03-10 04:40:00,205.711,205.711,205.68,205.68,45800000.0
2006-03-10 04:41:00,205.687,205.706,205.687,205.697,29400000.0
2006-03-10 04:42:00,205.69,205.704,205.678,205.678,57800000.0
2006-03-10 04:43:00,205.687,205.695,205.678,205.683,43200000.0
2006-03-10 04:44:00,205.705,205.711,205.693,205.695,24200000.0
2006-03-10 04:45:00,205.679,205.7,205.679,205.692,31600000.0
2006-03-10 04:46:00,205.694,205.703,205.685,205.685,38699999.0
2006-03-10 04:47:00,205.698,205.713,205.698,205.708,55700000.0
2006-03-10 04:48:00,205.727,205.744,205.723,205.723,57600000.0
2006-03-10 04:49:00,205.719,205.741,205.717,205.717,36400000.0
2006-03-10 04:50:00,205.722,205.727,205.718,205.722,39200000.0
2006-03-10 04:51:00,205.713,205.713,205.692,205.712,43100000.0
2006-03-10 04:52:00,205.709,205.725,205.709,205.722,65099999.0
2006-03-10 04:53:00,205.742,205.747,205.719,205.719,65299999.0
2006-03-10 04:54:00,205.72,205.725,205.708,205.725,69800000.0
2006-03-10 04:55:00,205.725,205.739,205.725,205.725,36600000.0
2006-03-10 04:56:00,205.74,205.771,205.738,205.762,28900000.0
2006-03-10 04:57:00,205.778,205.793,205.778,205.791,38700000.0
2006-03-10 04:58:00,205.788,205.82,205.788,205.799,37400000.0
2006-03-10 04:59:00,205.799,205.818,205.79,205.818,39500000.0
2006-03-10 05:00:00,205.835,205.849,205.758,205.758,53900000.0
2006-03-10 05:01:00,205.718,205.718,205.659,205.668,45500000.0
2006-03-10 05:02:00,205.651,205.651,205.582,205.585,46400000.0
2006-03-10 05:03:00,205.59,205.605,205.584,205.598,40500000.0
2006-03-10 05:04:00,205.596,205.606,205.596,205.606,22800000.0
2006-03-10 05:05:00,205.594,205.596,205.564,205.58,33200000.0
2006-03-10 05:06:00,205.547,205.547,205.5,205.5,35400000.0
2006-03-10 05:07:00,205.514,205.536,205.514,205.52,44500000.0
2006-03-10 05:08:00,205.524,205.58,205.524,205.56,52100000.0
2006-03-10 05:09:00,205.56,205.575,205.56,205.575,17600000.0
2006-03-10 05:10:00,205.577,205.577,205.556,205.559,58200000.0
2006-03-10 05:11:00,205.561,205.593,205.553,205.593,39700000.0
2006-03-10 05:12:00,205.602,205.631,205.602,205.627,30900000.0
2006-03-10 05:13:00,205.619,205.629,205.599,205.607,51700000.0
2006-03-10 05:14:00,205.614,205.639,205.613,205.623,49400000.0
2006-03-10 05:15:00,205.63,205.658,205.63,205.649,31000000.0
2006-03-10 05:16:00,205.655,205.655,205.637,205.637,35600000.0
2006-03-10 05:17:00,205.62,205.627,205.61,205.62,58300000.0
2006-03-10 05:18:00,205.635,205.662,205.635,205.66,84600001.0
2006-03-10 05:19:00,205.674,205.679,205.652,205.652,108500003.0
2006-03-10 05:20:00,205.652,205.652,205.626,205.627,27200000.0
2006-03-10 05:21:00,205.63,205.644,205.608,205.608,38900000.0
2006-03-10 05:22:00,205.612,205.612,205.594,205.599,29300000.0
2006-03-10 05:23:00,205.618,205.642,205.618,205.63,79300000.0
2006-03-10 05:24:00,205.637,205.646,205.618,205.638,49800000.0
2006-03-10 05:25:00,205.642,205.642,205.62,205.623,79200002.0
2006-03-10 05:26:00,205.614,205.633,205.612,205.625,29900000.0
2006-03-10 05:27:00,205.628,205.628,205.615,205.621,63099999.0
2006-03-10 05:28:00,205.628,205.641,205.623,205.641,39200000.0
2006-03-10 05:29:00,205.64,205.679,205.635,205.679,69900000.0
2006-03-10 05:30:00,205.701,205.715,205.695,205.71,49000001.0
2006-03-10 05:31:00,205.708,205.73,205.7,205.723,42200000.0
2006-03-10 05:32:00,205.731,205.743,205.729,205.735,85300000.0
2006-03-10 05:33:00,205.723,205.723,205.687,205.687,44400001.0
2006-03-10 05:34:00,205.686,205.687,205.663,205.663,28800000.0
2006-03-10 05:35:00,205.682,205.699,205.674,205.69,62599999.0
2006-03-10 05:36:00,205.685,205.693,205.674,205.674,50400000.0
2006-03-10 05:37:00,205.669,205.669,205.641,205.643,23700000.0
2006-03-10 05:38:00,205.637,205.659,205.637,205.64,54000001.0
2006-03-10 05:39:00,205.637,205.651,205.637,205.643,36800000.0
2006-03-10 05:40:00,205.654,205.694,205.654,205.694,19700000.0
2006-03-10 05:41:00,205.676,205.706,205.676,205.704,78400001.0
2006-03-10 05:42:00,205.705,205.709,205.693,205.698,22400000.0
2006-03-10 05:43:00,205.696,205.712,205.696,205.712,47400000.0
2006-03-10 05:44:00,205.719,205.719,205.686,205.7,32100000.0
2006-03-10 05:45:00,205.702,205.702,205.689,205.69,31600000.0
2006-03-10 05:46:00,205.68,205.704,205.68,205.682,50500000.0
2006-03-10 05:47:00,205.683,205.696,205.672,205.696,79799999.0
2006-03-10 05:48:00,205.708,205.709,205.692,205.709,33800000.0
2006-03-10 05:49:00,205.708,205.715,205.693,205.714,60700001.0
2006-03-10 05:50:00,205.706,205.739,205.706,205.716,83699999.0
2006-03-10 05:51:00,205.714,205.72,205.693,205.694,51000001.0
2006-03-10 05:52:00,205.715,205.715,205.682,205.701,40400000.0
2006-03-10 05:53:00,205.695,205.712,205.695,205.712,28700000.0
2006-03-10 05:54:00,205.717,205.723,205.708,205.716,43800000.0
2006-03-10 05:55:00,205.707,205.724,205.688,205.688,57899999.0
2006-03-10 05:56:00,205.676,205.709,205.676,205.692,75700001.0
2006-03-10 05:57:00,205.72,205.721,205.7,205.7,32400000.0
2006-03-10 05:58:00,205.707,205.709,205.684,205.685,27300000.0
2006-03-10 05:59:00,205.683,205.704,205.683,205.697,68800001.0
2006-03-10 06:00:00,205.694,205.697,205.673,205.687,26600000.0
2006-03-10 06:01:00,205.705,205.719,205.685,205.719,63600000.0
2006-03-10 06:02:00,205.729,205.734,205.723,205.728,32300000.0
2006-03-10 06:03:00,205.712,205.725,205.705,205.705,53500001.0
2006-03-10 06:04:00,205.705,205.735,205.705,205.728,47900000.0
2006-03-10 06:05:00,205.729,205.732,205.718,205.728,43900000.0
2006-03-10 06:06:00,205.715,205.715,205.672,205.685,45000000.0
2006-03-10 06:07:00,205.685,205.701,205.679,205.701,17600000.0
2006-03-10 06:08:00,205.696,205.711,205.692,205.706,59500001.0
2006-03-10 06:09:00,205.708,205.724,205.706,205.706,35100000.0
2006-03-10 06:10:00,205.71,205.729,205.71,205.72,73299999.0
2006-03-10 06:11:00,205.716,205.729,205.703,205.729,38200000.0
2006-03-10 06:12:00,205.75,205.768,205.75,205.768,17900000.0
2006-03-10 06:13:00,205.745,205.747,205.736,205.737,51400001.0
2006-03-10 06:14:00,205.732,205.736,205.713,205.734,71300001.0
2006-03-10 06:15:00,205.744,205.766,205.744,205.766,40300000.0
2006-03-10 06:16:00,205.777,205.791,205.772,205.789,38800000.0
2006-03-10 06:17:00,205.798,205.798,205.778,205.783,52100001.0
2006-03-10 06:18:00,205.771,205.8,205.771,205.799,32800000.0
2006-03-10 06:19:00,205.816,205.833,205.79,205.817,48100000.0
2006-03-10 06:20:00,205.828,205.843,205.808,205.808,67600000.0
2006-03-10 06:21:00,205.784,205.784,205.712,205.712,39700000.0
2006-03-10 06:22:00,205.7,205.736,205.7,205.713,51000000.0
2006-03-10 06:23:00,205.721,205.721,205.679,205.682,34600000.0
2006-03-10 06:24:00,205.673,205.705,205.673,205.704,62100000.0
2006-03-10 06:25:00,205.693,205.693,205.669,205.679,37400000.0
2006-03-10 06:26:00,205.679,205.717,205.673,205.717,54900000.0
2006-03-10 06:27:00,205.702,205.714,205.693,205.699,52200000.0
2006-03-10 06:28:00,205.696,205.707,205.696,205.705,86399999.0
2006-03-10 06:29:00,205.724,205.82,205.724,205.76,44700000.0
2006-03-10 06:30:00,205.749,205.769,205.746,205.769,20300000.0
2006-03-10 06:31:00,205.768,205.781,205.744,205.757,94100001.0
2006-03-10 06:32:00,205.742,205.76,205.73,205.73,25200000.0
2006-03-10 06:33:00,205.718,205.718,205.689,205.711,56100000.0
2006-03-10 06:34:00,205.717,205.725,205.707,205.725,32900000.0
2006-03-10 06:35:00,205.714,205.731,205.704,205.704,25600000.0
2006-03-10 06:36:00,205.705,205.716,205.696,205.709,64500001.0
2006-03-10 06:37:00,205.711,205.728,205.696,205.696,16300000.0
2006-03-10 06:38:00,205.732,205.821,205.732,205.82,45700000.0
2006-03-10 06:39:00,205.803,205.827,205.766,205.766,38000000.0
2006-03-10 06:40:00,205.737,205.738,205.722,205.735,40900000.0
2006-03-10 06:41:00,205.74,205.76,205.74,205.756,31500001.0
2006-03-10 06:42:00,205.746,205.758,205.734,205.758,87600001.0
2006-03-10 06:43:00,205.765,205.799,205.754,205.796,83300000.0
2006-03-10 06:44:00,205.811,205.85,205.811,205.85,40600000.0
2006-03-10 06:45:00,205.849,205.892,205.835,205.892,35800000.0
2006-03-10 06:46:00,205.889,205.889,205.86,205.86,41200000.0
2006-03-10 06:47:00,205.853,205.862,205.84,205.85,50400001.0
2006-03-10 06:48:00,205.854,205.898,205.83,205.898,46700000.0
2006-03-10 06:49:00,205.859,205.859,205.829,205.844,40600000.0
2006-03-10 06:50:00,205.841,205.871,205.841,205.871,25100001.0
2006-03-10 06:51:00,205.914,205.916,205.894,205.909,93599999.0
2006-03-10 06:52:00,205.915,205.926,205.913,205.913,64200001.0
2006-03-10 06:53:00,205.909,205.927,205.898,205.926,43000000.0
2006-03-10 06:54:00,205.901,205.912,205.9,205.903,56500001.0
2006-03-10 06:55:00,205.878,205.888,205.85,205.867,56700000.0
2006-03-10 06:56:00,205.872,205.872,205.841,205.843,17600000.0
2006-03-10 06:57:00,205.862,205.865,205.842,205.855,50600000.0
2006-03-10 06:58:00,205.829,205.829,205.815,205.828,29100000.0
2006-03-10 06:59:00,205.834,205.838,205.769,205.788,48700001.0
2006-03-10 07:00:00,205.797,205.844,205.797,205.824,39500000.0
2006-03-10 07:01:00,205.83,205.868,205.822,205.868,47800000.0
2006-03-10 07:02:00,205.855,205.889,205.855,205.885,56100000.0
2006-03-10 07:03:00,205.899,205.915,205.875,205.884,52200000.0
2006-03-10 07:04:00,205.873,205.889,205.863,205.863,44100000.0
2006-03-10 07:05:00,205.877,205.885,205.867,205.885,88100001.0
2006-03-10 07:06:00,205.89,205.924,205.885,205.885,48100000.0
2006-03-10 07:07:00,205.887,205.889,205.844,205.844,38300000.0
2006-03-10 07:08:00,205.856,205.856,205.819,205.827,51499999.0
2006-03-10 07:09:00,205.85,205.873,205.838,205.873,37400000.0
2006-03-10 07:10:00,205.887,205.893,205.856,205.856,42400000.0
2006-03-10 07:11:00,205.852,205.858,205.83,205.833,72699999.0
2006-03-10 07:12:00,205.839,205.856,205.827,205.848,60300000.0
2006-03-10 07:13:00,205.831,205.849,205.827,205.849,36900000.0
2006-03-10 07:14:00,205.841,205.855,205.838,205.84,74600000.0
2006-03-10 07:15:00,205.831,205.831,205.78,205.78,26300000.0
2006-03-10 07:16:00,205.791,205.791,205.774,205.774,33000000.0
2006-03-10 07:17:00,205.765,205.765,205.723,205.745,46300000.0
2006-03-10 07:18:00,205.747,205.749,205.738,205.738,44500000.0
2006-03-10 07:19:00,205.753,205.76,205.735,205.76,40400000.0
2006-03-10 07:20:00,205.764,205.772,205.759,205.762,44600000.0
2006-03-10 07:21:00,205.75,205.766,205.75,205.766,35500000.0
2006-03-10 07:22:00,205.774,205.779,205.758,205.759,44100001.0
2006-03-10 07:23:00,205.756,205.761,205.74,205.746,64300001.0
2006-03-10 07:24:00,205.757,205.765,205.756,205.756,27200000.0
2006-03-10 07:25:00,205.742,205.753,205.722,205.735,76999999.0
2006-03-10 07:26:00,205.74,205.74,205.69,205.69,66100001.0
2006-03-10 07:27:00,205.666,205.666,205.628,205.633,47000000.0
2006-03-10 07:28:00,205.641,205.654,205.641,205.651,62700000.0
2006-03-10 07:29:00,205.674,205.683,205.662,205.669,65300000.0
2006-03-10 07:30:00,205.666,205.688,205.666,205.673,45100001.0
2006-03-10 07:31:00,205.672,205.68,205.652,205.68,109400000.0
2006-03-10 07:32:00,205.679,205.699,205.679,205.699,45400000.0
2006-03-10 07:33:00,205.673,205.68,205.645,205.645,24000000.0
2006-03-10 07:34:00,205.647,205.657,205.595,205.595,55600000.0
2006-03-10 07:35:00,205.61,205.615,205.593,205.61,71499999.0
2006-03-10 07:36:00,205.628,205.673,205.627,205.673,68399999.0
2006-03-10 07:37:00,205.672,205.691,205.657,205.657,62799999.0
2006-03-10 07:38:00,205.642,205.642,205.628,205.632,20900000.0
2006-03-10 07:39:00,205.634,205.635,205.595,205.617,67900001.0
2006-03-10 07:40:00,205.632,205.633,205.59,205.596,52900000.0
2006-03-10 07:41:00,205.575,205.575,205.527,205.53,47800000.0
2006-03-10 07:42:00,205.55,205.55,205.516,205.516,52000000.0
2006-03-10 07:43:00,205.519,205.532,205.512,205.525,21200000.0
2006-03-10 07:44:00,205.539,205.564,205.539,205.542,68599999.0
2006-03-10 07:45:00,205.533,205.565,205.525,205.526,71600000.0
2006-03-10 07:46:00,205.532,205.545,205.509,205.514,52000000.0
2006-03-10 07:47:00,205.513,205.547,205.509,205.547,74400000.0
2006-03-10 07:48:00,205.548,205.568,205.546,205.568,42000000.0
2006-03-10 07:49:00,205.558,205.558,205.52,205.52,33000000.0
2006-03-10 07:50:00,205.522,205.522,205.492,205.493,55900000.0
2006-03-10 07:51:00,205.494,205.494,205.447,205.458,63400000.0
2006-03-10 07:52:00,205.44,205.455,205.38,205.38,58200000.0
2006-03-10 07:53:00,205.373,205.416,205.373,205.389,48300000.0
2006-03-10 07:54:00,205.37,205.409,205.369,205.379,76400000.0
2006-03-10 07:55:00,205.352,205.399,205.352,205.384,36000000.0
2006-03-10 07:56:00,205.378,205.404,205.37,205.373,51200000.0
2006-03-10 07:57:00,205.377,205.389,205.359,205.38,43200000.0
2006-03-10 07:58:00,205.396,205.419,205.396,205.405,73500000.0
2006-03-10 07:59:00,205.403,205.425,205.391,205.425,13700000.0
2006-03-10 08:00:00,205.456,205.499,205.456,205.497,27000000.0
2006-03-10 08:01:00,205.512,205.525,205.49,205.501,78200001.0
2006-03-10 08:02:00,205.51,205.517,205.492,205.517,57300000.0
2006-03-10 08:03:00,205.519,205.569,205.519,205.569,40300000.0
2006-03-10 08:04:00,205.532,205.545,205.51,205.535,12600000.0
2006-03-10 08:05:00,205.535,205.555,205.532,205.535,59800001.0
2006-03-10 08:06:00,205.538,205.538,205.516,205.529,23800000.0
2006-03-10 08:07:00,205.517,205.531,205.514,205.514,29200000.0
2006-03-10 08:08:00,205.528,205.529,205.502,205.502,25700000.0
2006-03-10 08:09:00,205.534,205.554,205.529,205.529,23700000.0
2006-03-10 08:10:00,205.526,205.539,205.515,205.521,33400000.0
2006-03-10 08:11:00,205.523,205.523,205.502,205.512,24700000.0
2006-03-10 08:12:00,205.52,205.546,205.515,205.515,41199999.0
2006-03-10 08:13:00,205.508,205.515,205.494,205.515,27600000.0
2006-03-10 08:14:00,205.52,205.545,205.52,205.544,20200000.0
2006-03-10 08:15:00,205.538,205.56,205.524,205.54,33600000.0
2006-03-10 08:16:00,205.54,205.54,205.503,205.504,25600000.0
2006-03-10 08:17:00,205.511,205.543,205.498,205.543,85300000.0
2006-03-10 08:18:00,205.551,205.557,205.549,205.557,16400000.0
2006-03-10 08:19:00,205.563,205.563,205.553,205.553,40600000.0
2006-03-10 08:20:00,205.56,205.562,205.553,205.56,23300000.0
2006-03-10 08:21:00,205.561,205.568,205.55,205.552,58200001.0
2006-03-10 08:22:00,205.56,205.57,205.56,205.562,32900000.0
2006-03-10 08:23:00,205.562,205.568,205.554,205.562,38200000.0
2006-03-10 08:24:00,205.564,205.564,205.549,205.56,37600000.0
2006-03-10 08:25:00,205.548,205.562,205.546,205.562,47000001.0
2006-03-10 08:26:00,205.539,205.541,205.534,205.539,64799999.0
2006-03-10 08:27:00,205.552,205.568,205.55,205.55,38900001.0
2006-03-10 08:28:00,205.547,205.547,205.509,205.509,106200001.0
2006-03-10 08:29:00,205.508,205.548,205.507,205.548,17900000.0
2006-03-10 08:30:00,205.557,205.57,205.549,205.56,55200000.0
2006-03-10 08:31:00,205.554,205.554,205.519,205.519,72300000.0
2006-03-10 08:32:00,205.518,205.537,205.515,205.533,44499999.0
2006-03-10 08:33:00,205.536,205.56,205.529,205.531,60700000.0
2006-03-10 08:34:00,205.537,205.537,205.521,205.534,75599999.0
2006-03-10 08:35:00,205.517,205.526,205.517,205.525,67500001.0
2006-03-10 08:36:00,205.515,205.515,205.483,205.508,86099999.0
2006-03-10 08:37:00,205.499,205.51,205.499,205.5,85199999.0
2006-03-10 08:38:00,205.501,205.503,205.471,205.493,57100000.0
2006-03-10 08:39:00,205.505,205.505,205.475,205.475,14000000.0
2006-03-10 08:40:00,205.488,205.496,205.482,205.491,33900000.0
2006-03-10 08:41:00,205.476,205.476,205.44,205.44,55700000.0
2006-03-10 08:42:00,205.455,205.491,205.453,205.491,88100000.0
2006-03-10 08:43:00,205.508,205.527,205.502,205.505,53999999.0
2006-03-10 08:44:00,205.517,205.535,205.508,205.513,47000000.0
2006-03-10 08:45:00,205.494,205.502,205.47,205.487,47600000.0
2006-03-10 08:46:00,205.479,205.484,205.462,205.465,59700001.0
2006-03-10 08:47:00,205.459,205.498,205.459,205.498,15500000.0
2006-03-10 08:48:00,205.5,205.5,205.482,205.495,61100001.0
2006-03-10 08:49:00,205.494,205.507,205.489,205.504,33200000.0
2006-03-10 08:50:00,205.502,205.537,205.482,205.537,85300003.0
2006-03-10 08:51:00,205.544,205.557,205.522,205.54,38800000.0
2006-03-10 08:52:00,205.55,205.55,205.522,205.534,67800000.0
2006-03-10 08:53:00,205.497,205.497,205.471,205.478,41700000.0
2006-03-10 08:54:00,205.464,205.464,205.409,205.409,39800000.0
2006-03-10 08:55:00,205.393,205.393,205.35,205.37,44100000.0
2006-03-10 08:56:00,205.351,205.404,205.351,205.398,63200000.0
2006-03-10 08:57:00,205.391,205.404,205.38,205.38,48600000.0
2006-03-10 08:58:00,205.375,205.423,205.375,205.417,49100001.0
2006-03-10 08:59:00,205.44,205.448,205.431,205.448,65300000.0
2006-03-10 09:00:00,205.441,205.466,205.441,205.46,39200000.0
2006-03-10 09:01:00,205.459,205.478,205.454,205.46,60900000.0
2006-03-10 09:02:00,205.469,205.478,205.43,205.435,41500000.0
2006-03-10 09:03:00,205.428,205.457,205.422,205.457,16000000.0
2006-03-10 09:04:00,205.456,205.461,205.442,205.442,25500000.0
2006-03-10 09:05:00,205.445,205.459,205.382,205.382,58900000.0
2006-03-10 09:06:00,205.354,205.355,205.256,205.256,41900000.0
2006-03-10 09:07:00,205.262,205.337,205.262,205.324,33500000.0
2006-03-10 09:08:00,205.334,205.382,205.334,205.376,35500000.0
2006-03-10 09:09:00,205.426,205.466,205.426,205.438,23600000.0
2006-03-10 09:10:00,205.457,205.457,205.44,205.44,22900000.0
2006-03-10 09:11:00,205.437,205.449,205.424,205.428,70800001.0
2006-03-10 09:12:00,205.436,205.469,205.436,205.44,99200003.0
2006-03-10 09:13:00,205.444,205.444,205.42,205.44,43400000.0
2006-03-10 09:14:00,205.434,205.455,205.423,205.44,36900000.0
2006-03-10 09:15:00,205.444,205.496,205.432,205.496,44500000.0
2006-03-10 09:16:00,205.518,205.545,205.516,205.545,21200000.0
2006-03-10 09:17:00,205.539,205.539,205.508,205.53,68800000.0
2006-03-10 09:18:00,205.533,205.541,205.519,205.527,57499999.0
2006-03-10 09:19:00,205.515,205.515,205.476,205.477,39299999.0
2006-03-10 09:20:00,205.472,205.498,205.461,205.478,46200000.0
2006-03-10 09:21:00,205.481,205.481,205.465,205.47,31900000.0
2006-03-10 09:22:00,205.465,205.467,205.444,205.465,41800000.0
2006-03-10 09:23:00,205.485,205.485,205.467,205.477,42600000.0
2006-03-10 09:24:00,205.474,205.474,205.395,205.395,48200000.0
2006-03-10 09:25:00,205.378,205.383,205.358,205.358,34400000.0
2006-03-10 09:26:00,205.365,205.366,205.262,205.262,60400000.0
2006-03-10 09:27:00,205.253,205.253,205.185,205.225,97100000.0
2006-03-10 09:28:00,205.242,205.243,205.211,205.211,54900000.0
2006-03-10 09:29:00,205.161,205.196,205.142,205.196,49200000.0
2006-03-10 09:30:00,205.205,205.212,205.047,205.048,18400000.0
2006-03-10 09:31:00,205.03,205.09,205.005,205.09,94600002.0
2006-03-10 09:32:00,205.082,205.098,205.05,205.066,39900000.0
2006-03-10 09:33:00,205.099,205.168,205.099,205.157,30800000.0
2006-03-10 09:34:00,205.173,205.179,205.137,205.175,61700000.0
2006-03-10 09:35:00,205.182,205.187,205.105,205.105,60400000.0
2006-03-10 09:36:00,205.107,205.111,204.996,205.061,69100001.0
2006-03-10 09:37:00,205.055,205.069,205.044,205.053,85500001.0
2006-03-10 09:38:00,205.026,205.059,205.016,205.016,48700000.0
2006-03-10 09:39:00,205.008,205.046,204.994,205.039,54600000.0
2006-03-10 09:40:00,205.05,205.05,205.032,205.047,54700000.0
2006-03-10 09:41:00,205.07,205.115,205.07,205.086,24400000.0
2006-03-10 09:42:00,205.078,205.11,205.078,205.104,54000000.0
2006-03-10 09:43:00,205.095,205.095,205.061,205.071,65900001.0
2006-03-10 09:44:00,205.061,205.09,205.041,205.09,45700000.0
2006-03-10 09:45:00,205.103,205.162,205.103,205.158,50800000.0
2006-03-10 09:46:00,205.145,205.179,205.141,205.154,43300000.0
2006-03-10 09:47:00,205.158,205.175,205.146,205.174,53000000.0
2006-03-10 09:48:00,205.17,205.17,205.156,205.164,52700000.0
2006-03-10 09:49:00,205.155,205.162,205.145,205.145,22700000.0
2006-03-10 09:50:00,205.154,205.165,205.143,205.149,28000000.0
2006-03-10 09:51:00,205.153,205.181,205.153,205.181,47400001.0
2006-03-10 09:52:00,205.191,205.201,205.169,205.169,37300000.0
2006-03-10 09:53:00,205.182,205.198,205.182,205.196,35600000.0
2006-03-10 09:54:00,205.19,205.217,205.19,205.21,80800002.0
2006-03-10 09:55:00,205.219,205.219,205.178,205.182,26100000.0
2006-03-10 09:56:00,205.165,205.179,205.155,205.174,54700000.0
2006-03-10 09:57:00,205.166,205.203,205.161,205.19,73600000.0
2006-03-10 09:58:00,205.198,205.257,205.198,205.256,50700001.0
2006-03-10 09:59:00,205.24,205.311,205.24,205.285,56799999.0
2006-03-10 10:00:00,205.273,205.282,205.239,205.239,55999999.0
2006-03-10 10:01:00,205.228,205.228,205.186,205.191,47400000.0
2006-03-10 10:02:00,205.213,205.214,205.179,205.179,43200000.0
2006-03-10 10:03:00,205.146,205.146,205.122,205.135,39100000.0
2006-03-10 10:04:00,205.121,205.121,205.107,205.111,37300000.0
2006-03-10 10:05:00,205.121,205.134,205.111,205.134,43299999.0
2006-03-10 10:06:00,205.143,205.152,205.136,205.152,20000000.0
2006-03-10 10:07:00,205.154,205.176,205.148,205.171,71800000.0
2006-03-10 10:08:00,205.148,205.167,205.14,205.14,67300000.0
2006-03-10 10:09:00,205.162,205.213,205.162,205.213,47700000.0
2006-03-10 10:10:00,205.22,205.225,205.19,205.225,36600000.0
2006-03-10 10:11:00,205.216,205.241,205.216,205.236,27600000.0
2006-03-10 10:12:00,205.241,205.276,205.241,205.276,49399999.0
2006-03-10 10:13:00,205.265,205.265,205.239,205.25,38600000.0
2006-03-10 10:14:00,205.267,205.28,205.267,205.28,23100000.0
2006-03-10 10:15:00,205.281,205.281,205.225,205.225,31500000.0
2006-03-10 10:16:00,205.231,205.24,205.221,205.226,64100000.0
2006-03-10 10:17:00,205.218,205.226,205.206,205.206,42500000.0
2006-03-10 10:18:00,205.191,205.216,205.185,205.216,27400000.0
2006-03-10 10:19:00,205.223,205.244,205.211,205.214,76000002.0
2006-03-10 10:20:00,205.218,205.238,205.214,205.214,65200000.0
2006-03-10 10:21:00,205.2,205.231,205.2,205.213,39500000.0
2006-03-10 10:22:00,205.224,205.224,205.198,205.209,53800000.0
2006-03-10 10:23:00,205.209,205.224,205.201,205.212,66500000.0
2006-03-10 10:24:00,205.189,205.189,205.154,205.164,57100000.0
2006-03-10 10:25:00,205.158,205.185,205.158,205.177,64100000.0
2006-03-10 10:26:00,205.188,205.188,205.158,205.175,37700000.0
2006-03-10 10:27:00,205.172,205.176,205.16,205.168,52500001.0
2006-03-10 10:28:00,205.156,205.176,205.142,205.176,49100000.0
2006-03-10 10:29:00,205.19,205.196,205.138,205.138,46200000.0
2006-03-10 10:30:00,205.127,205.164,205.124,205.163,84800001.0
2006-03-10 10:31:00,205.16,205.183,205.154,205.165,32900000.0
2006-03-10 10:32:00,205.176,205.21,205.176,205.199,27800000.0
2006-03-10 10:33:00,205.207,205.213,205.193,205.195,104100001.0
2006-03-10 10:34:00,205.198,205.2,205.192,205.198,88800001.0
2006-03-10 10:35:00,205.189,205.222,205.189,205.2,57300001.0
2006-03-10 10:36:00,205.215,205.235,205.215,205.224,66799999.0
2006-03-10 10:37:00,205.216,205.216,205.203,205.21,32200000.0
2006-03-10 10:38:00,205.214,205.229,205.214,205.221,65800000.0
2006-03-10 10:39:00,205.227,205.227,205.209,205.218,49900000.0
2006-03-10 10:40:00,205.229,205.248,205.229,205.236,19100000.0
2006-03-10 10:41:00,205.24,205.24,205.21,205.237,26300000.0
2006-03-10 10:42:00,205.246,205.251,205.232,205.247,91800000.0
2006-03-10 10:43:00,205.236,205.243,205.22,205.243,113200001.0
2006-03-10 10:44:00,205.252,205.253,205.232,205.246,38200000.0
2006-03-10 10:45:00,205.26,205.267,205.249,205.267,60399999.0
2006-03-10 10:46:00,205.246,205.261,205.246,205.258,43200000.0
2006-03-10 10:47:00,205.261,205.261,205.243,205.255,72599999.0
2006-03-10 10:48:00,205.26,205.271,205.245,205.262,43200000.0
2006-03-10 10:49:00,205.27,205.305,205.261,205.302,49300000.0
2006-03-10 10:50:00,205.298,205.298,205.271,205.271,54200001.0
2006-03-10 10:51:00,205.275,205.313,205.272,205.305,38900000.0
2006-03-10 10:52:00,205.319,205.355,205.312,205.355,21900000.0
2006-03-10 10:53:00,205.373,205.395,205.363,205.39,69000001.0
2006-03-10 10:54:00,205.396,205.397,205.349,205.349,21400000.0
2006-03-10 10:55:00,205.335,205.39,205.335,205.39,42600000.0
2006-03-10 10:56:00,205.419,205.532,205.419,205.519,77300000.0
2006-03-10 10:57:00,205.532,205.56,205.532,205.538,69800000.0
2006-03-10 10:58:00,205.527,205.529,205.493,205.504,101700000.0
2006-03-10 10:59:00,205.492,205.502,205.492,205.5,18000000.0
2006-03-10 11:00:00,205.511,205.511,205.475,205.475,26899999.0
2006-03-10 11:01:00,205.481,205.487,205.478,205.487,27700000.0
2006-03-10 11:02:00,205.486,205.502,205.483,205.502,55400000.0
2006-03-10 11:03:00,205.49,205.497,205.477,205.483,64900001.0
2006-03-10 11:04:00,205.489,205.493,205.472,205.478,34100000.0
2006-03-10 11:05:00,205.461,205.488,205.459,205.48,38399999.0
2006-03-10 11:06:00,205.478,205.478,205.45,205.468,55799999.0
2006-03-10 11:07:00,205.474,205.499,205.472,205.472,38000000.0
2006-03-10 11:08:00,205.499,205.503,205.483,205.503,20800000.0
2006-03-10 11:09:00,205.508,205.515,205.5,205.515,31400000.0
2006-03-10 11:10:00,205.521,205.607,205.515,205.607,47699999.0
2006-03-10 11:11:00,205.617,205.643,205.615,205.639,27100000.0
2006-03-10 11:12:00,205.652,205.709,205.651,205.709,62500000.0
2006-03-10 11:13:00,205.706,205.706,205.65,205.652,50600000.0
2006-03-10 11:14:00,205.665,205.7,205.665,205.7,38700000.0
2006-03-10 11:15:00,205.715,205.802,205.715,205.802,47400000.0
2006-03-10 11:16:00,205.83,205.847,205.819,205.835,52100000.0
2006-03-10 11:17:00,205.828,205.871,205.826,205.86,42600000.0
2006-03-10 11:18:00,205.852,205.886,205.836,205.869,78400000.0
2006-03-10 11:19:00,205.861,205.88,205.859,205.878,62600000.0
2006-03-10 11:20:00,205.878,205.901,205.869,205.881,58400001.0
2006-03-10 11:21:00,205.907,205.932,205.907,205.928,41200000.0
2006-03-10 11:22:00,205.906,205.912,205.886,205.9,62900000.0
2006-03-10 11:23:00,205.884,205.884,205.808,205.808,19100000.0
2006-03-10 11:24:00,205.783,205.783,205.763,205.78,36900001.0
2006-03-10 11:25:00,205.782,205.817,205.782,205.8,71100000.0
2006-03-10 11:26:00,205.785,205.786,205.754,205.786,35900000.0
2006-03-10 11:27:00,205.805,205.805,205.805,205.805,21000001.0
2006-03-10 11:28:00,205.826,205.83,205.816,205.816,14800000.0
2006-03-10 11:29:00,205.803,205.803,205.775,205.779,52500000.0
2006-03-10 11:30:00,205.772,205.781,205.762,205.773,69300000.0
2006-03-10 11:31:00,205.782,205.782,205.77,205.778,21800000.0
2006-03-10 11:32:00,205.76,205.766,205.743,205.757,57100000.0
2006-03-10 11:33:00,205.761,205.79,205.761,205.768,25200000.0
2006-03-10 11:34:00,205.761,205.77,205.741,205.76,51099999.0
2006-03-10 11:35:00,205.749,205.753,205.733,205.733,16700000.0
2006-03-10 11:36:00,205.727,205.757,205.721,205.721,75500000.0
2006-03-10 11:37:00,205.72,205.731,205.72,205.724,53700001.0
2006-03-10 11:38:00,205.727,205.734,205.715,205.724,39400000.0
2006-03-10 11:39:00,205.718,205.73,205.708,205.73,48600000.0
2006-03-10 11:40:00,205.73,205.749,205.73,205.749,62299998.0
2006-03-10 11:41:00,205.767,205.775,205.748,205.77,41400000.0
2006-03-10 11:42:00,205.765,205.768,205.746,205.753,72400000.0
2006-03-10 11:43:00,205.743,205.743,205.685,205.685,57000000.0
2006-03-10 11:44:00,205.709,205.709,205.677,205.677,54700000.0
2006-03-10 11:45:00,205.671,205.683,205.657,205.665,65399999.0
2006-03-10 11:46:00,205.667,205.674,205.664,205.67,50500000.0
2006-03-10 11:47:00,205.682,205.709,205.682,205.701,37400000.0
2006-03-10 11:48:00,205.707,205.713,205.641,205.645,70500001.0
2006-03-10 11:49:00,205.625,205.643,205.625,205.641,54800000.0
2006-03-10 11:50:00,205.644,205.644,205.626,205.626,82900002.0
2006-03-10 11:51:00,205.642,205.642,205.608,205.608,73900001.0
2006-03-10 11:52:00,205.606,205.642,205.606,205.642,43100000.0
2006-03-10 11:53:00,205.656,205.678,205.645,205.662,63600000.0
2006-03-10 11:54:00,205.675,205.684,205.651,205.655,53500000.0
2006-03-10 11:55:00,205.672,205.672,205.665,205.67,39400000.0
2006-03-10 11:56:00,205.664,205.664,205.635,205.644,28600000.0
2006-03-10 11:57:00,205.643,205.661,205.639,205.661,47400000.0
2006-03-10 11:58:00,205.66,205.673,205.66,205.662,44300000.0
2006-03-10 11:59:00,205.677,205.682,205.66,205.677,53099999.0
2006-03-10 12:00:00,205.687,205.688,205.668,205.688,56500000.0
2006-03-10 12:01:00,205.683,205.683,205.668,205.671,48500001.0
2006-03-10 12:02:00,205.669,205.68,205.652,205.67,65500000.0
2006-03-10 12:03:00,205.681,205.685,205.664,205.67,20300000.0
2006-03-10 12:04:00,205.665,205.68,205.656,205.661,47700000.0
2006-03-10 12:05:00,205.654,205.659,205.636,205.642,30400000.0
2006-03-10 12:06:00,205.657,205.69,205.657,205.674,44300001.0
2006-03-10 12:07:00,205.684,205.704,205.684,205.698,79800000.0
2006-03-10 12:08:00,205.706,205.714,205.701,205.703,42500000.0
2006-03-10 12:09:00,205.684,205.684,205.659,205.659,39499999.0
2006-03-10 12:10:00,205.677,205.677,205.665,205.674,28000000.0
2006-03-10 12:11:00,205.674,205.683,205.659,205.676,57200000.0
2006-03-10 12:12:00,205.673,205.682,205.659,205.677,69800001.0
2006-03-10 12:13:00,205.684,205.709,205.68,205.698,51400000.0
2006-03-10 12:14:00,205.697,205.712,205.692,205.705,51000000.0
2006-03-10 12:15:00,205.715,205.741,205.715,205.725,80100002.0
2006-03-10 12:16:00,205.725,205.725,205.701,205.72,66700001.0
2006-03-10 12:17:00,205.736,205.773,205.726,205.742,50400000.0
2006-03-10 12:18:00,205.73,205.739,205.727,205.727,27600000.0
2006-03-10 12:19:00,205.721,205.725,205.705,205.725,55700000.0
2006-03-10 12:20:00,205.726,205.741,205.719,205.723,45000000.0
2006-03-10 12:21:00,205.733,205.756,205.73,205.732,68300000.0
2006-03-10 12:22:00,205.742,205.751,205.742,205.742,31200000.0
2006-03-10 12:23:00,205.76,205.765,205.749,205.752,21200000.0
2006-03-10 12:24:00,205.739,205.758,205.719,205.719,38100000.0
2006-03-10 12:25:00,205.725,205.74,205.725,205.736,51500000.0
2006-03-10 12:26:00,205.722,205.727,205.711,205.716,33000000.0
2006-03-10 12:27:00,205.698,205.699,205.686,205.699,46699999.0
2006-03-10 12:28:00,205.711,205.715,205.686,205.705,70799999.0
2006-03-10 12:29:00,205.718,205.753,205.688,205.688,46700000.0
2006-03-10 12:30:00,205.664,205.688,205.663,205.67,30600000.0
2006-03-10 12:31:00,205.662,205.662,205.647,205.65,71300000.0
2006-03-10 12:32:00,205.649,205.649,205.589,205.622,54600000.0
2006-03-10 12:33:00,205.611,205.611,205.585,205.595,52300001.0
2006-03-10 12:34:00,205.579,205.579,205.555,205.555,33800000.0
2006-03-10 12:35:00,205.557,205.564,205.531,205.543,21200000.0
2006-03-10 12:36:00,205.544,205.546,205.512,205.516,69800000.0
2006-03-10 12:37:00,205.517,205.517,205.456,205.478,40700000.0
2006-03-10 12:38:00,205.483,205.486,205.463,205.478,100900000.0
2006-03-10 12:39:00,205.471,205.479,205.466,205.468,54599999.0
2006-03-10 12:40:00,205.476,205.506,205.476,205.478,67699999.0
2006-03-10 12:41:00,205.468,205.468,205.418,205.437,103299999.0
2006-03-10 12:42:00,205.438,205.438,205.379,205.379,36900000.0
2006-03-10 12:43:00,205.384,205.392,205.383,205.387,23000000.0
2006-03-10 12:44:00,205.39,205.401,205.375,205.375,55600000.0
2006-03-10 12:45:00,205.377,205.394,205.373,205.393,19500000.0
2006-03-10 12:46:00,205.39,205.421,205.388,205.41,82800002.0
2006-03-10 12:47:00,205.418,205.434,205.413,205.434,93300000.0
2006-03-10 12:48:00,205.435,205.453,205.419,205.443,31700000.0
2006-03-10 12:49:00,205.448,205.459,205.433,205.433,87100001.0
2006-03-10 12:50:00,205.446,205.461,205.438,205.461,53200000.0
2006-03-10 12:51:00,205.463,205.463,205.445,205.463,33300000.0
2006-03-10 12:52:00,205.467,205.486,205.467,205.477,30800000.0
2006-03-10 12:53:00,205.476,205.488,205.442,205.442,83899998.0
2006-03-10 12:54:00,205.468,205.469,205.452,205.465,57800000.0
2006-03-10 12:55:00,205.451,205.458,205.442,205.452,60100000.0
2006-03-10 12:56:00,205.438,205.438,205.428,205.429,14400000.0
2006-03-10 12:57:00,205.447,205.456,205.44,205.455,38799999.0
2006-03-10 12:58:00,205.471,205.471,205.432,205.441,49000000.0
2006-03-10 12:59:00,205.441,205.445,205.426,205.445,51700000.0
2006-03-10 13:00:00,205.441,205.453,205.423,205.423,51599999.0
2006-03-10 13:01:00,205.393,205.393,205.329,205.333,27100000.0
2006-03-10 13:02:00,205.313,205.313,205.279,205.311,70700000.0
2006-03-10 13:03:00,205.31,205.328,205.29,205.298,71600000.0
2006-03-10 13:04:00,205.305,205.346,205.305,205.325,56999999.0
2006-03-10 13:05:00,205.351,205.381,205.347,205.37,37400000.0
2006-03-10 13:06:00,205.36,205.374,205.359,205.371,59700001.0
2006-03-10 13:07:00,205.361,205.374,205.356,205.374,31800000.0
2006-03-10 13:08:00,205.369,205.385,205.364,205.376,38700000.0
2006-03-10 13:09:00,205.381,205.397,205.379,205.379,53999999.0
2006-03-10 13:10:00,205.378,205.39,205.378,205.381,36700000.0
2006-03-10 13:11:00,205.378,205.38,205.356,205.363,31600000.0
2006-03-10 13:12:00,205.373,205.386,205.373,205.385,76700001.0
2006-03-10 13:13:00,205.385,205.395,205.382,205.384,44800000.0
2006-03-10 13:14:00,205.392,205.392,205.372,205.381,71000001.0
2006-03-10 13:15:00,205.37,205.385,205.368,205.371,62500000.0
2006-03-10 13:16:00,205.374,205.377,205.36,205.373,67100000.0
2006-03-10 13:17:00,205.377,205.387,205.376,205.381,64699999.0
2006-03-10 13:18:00,205.411,205.418,205.398,205.415,31300000.0
2006-03-10 13:19:00,205.404,205.408,205.375,205.375,37700000.0
2006-03-10 13:20:00,205.393,205.393,205.37,205.37,36900000.0
2006-03-10 13:21:00,205.367,205.396,205.367,205.382,23900000.0
2006-03-10 13:22:00,205.364,205.381,205.357,205.381,59499999.0
2006-03-10 13:23:00,205.395,205.395,205.37,205.385,68800000.0
2006-03-10 13:24:00,205.394,205.406,205.385,205.406,51399999.0
2006-03-10 13:25:00,205.389,205.399,205.349,205.349,85000001.0
2006-03-10 13:26:00,205.353,205.363,205.345,205.363,69900000.0
2006-03-10 13:27:00,205.354,205.376,205.354,205.37,39699999.0
2006-03-10 13:28:00,205.364,205.38,205.354,205.366,117100001.0
2006-03-10 13:29:00,205.359,205.383,205.355,205.383,37200000.0
2006-03-10 13:30:00,205.38,205.396,205.36,205.36,49999999.0
2006-03-10 13:31:00,205.363,205.376,205.356,205.356,67100001.0
2006-03-10 13:32:00,205.353,205.377,205.353,205.368,96100001.0
2006-03-10 13:33:00,205.375,205.387,205.375,205.38,9900000.0
2006-03-10 13:34:00,205.36,205.393,205.357,205.393,67999999.0
2006-03-10 13:35:00,205.387,205.387,205.371,205.385,36300000.0
2006-03-10 13:36:00,205.371,205.383,205.366,205.383,36800000.0
2006-03-10 13:37:00,205.378,205.39,205.376,205.382,33900000.0
2006-03-10 13:38:00,205.38,205.387,205.37,205.37,46600000.0
2006-03-10 13:39:00,205.377,205.377,205.362,205.375,31700000.0
2006-03-10 13:40:00,205.371,205.406,205.371,205.394,49200000.0
2006-03-10 13:41:00,205.41,205.41,205.391,205.407,73100000.0
2006-03-10 13:42:00,205.402,205.415,205.394,205.415,22800000.0
2006-03-10 13:43:00,205.423,205.431,205.412,205.423,56000001.0
2006-03-10 13:44:00,205.439,205.482,205.431,205.482,59600000.0
2006-03-10 13:45:00,205.479,205.496,205.479,205.496,58399999.0
2006-03-10 13:46:00,205.492,205.498,205.482,205.482,62900000.0
2006-03-10 13:47:00,205.48,205.482,205.464,205.467,31200000.0
2006-03-10 13:48:00,205.471,205.471,205.45,205.451,93400000.0
2006-03-10 13:49:00,205.461,205.482,205.458,205.482,63800000.0
2006-03-10 13:50:00,205.489,205.489,205.475,205.48,82699999.0
2006-03-10 13:51:00,205.486,205.491,205.473,205.473,72000000.0
2006-03-10 13:52:00,205.474,205.485,205.474,205.476,48400000.0
2006-03-10 13:53:00,205.461,205.481,205.454,205.463,76899999.0
2006-03-10 13:54:00,205.454,205.469,205.446,205.469,22100000.0
2006-03-10 13:55:00,205.47,205.478,205.46,205.467,32300000.0
2006-03-10 13:56:00,205.456,205.49,205.456,205.49,40299999.0
2006-03-10 13:57:00,205.497,205.497,205.472,205.488,35300000.0
2006-03-10 13:58:00,205.477,205.477,205.45,205.46,49800000.0
2006-03-10 13:59:00,205.461,205.47,205.397,205.398,57700001.0
2006-03-10 14:00:00,205.396,205.439,205.396,205.439,62600002.0
2006-03-10 14:01:00,205.447,205.447,205.418,205.421,18600000.0
2006-03-10 14:02:00,205.426,205.442,205.406,205.409,54500001.0
2006-03-10 14:03:00,205.391,205.405,205.371,205.371,67700000.0
2006-03-10 14:04:00,205.37,205.387,205.353,205.387,42400000.0
2006-03-10 14:05:00,205.396,205.405,205.376,205.39,55000000.0
2006-03-10 14:06:00,205.378,205.389,205.366,205.386,27700000.0
2006-03-10 14:07:00,205.396,205.397,205.386,205.397,29099999.0
2006-03-10 14:08:00,205.399,205.426,205.399,205.421,68100000.0
2006-03-10 14:09:00,205.408,205.426,205.408,205.419,21900000.0
2006-03-10 14:10:00,205.437,205.451,205.434,205.439,47500000.0
2006-03-10 14:11:00,205.452,205.522,205.452,205.522,71499999.0
2006-03-10 14:12:00,205.538,205.567,205.538,205.552,22400000.0
2006-03-10 14:13:00,205.547,205.578,205.547,205.559,56400001.0
2006-03-10 14:14:00,205.56,205.579,205.549,205.579,42200000.0
2006-03-10 14:15:00,205.586,205.586,205.515,205.515,64999999.0
2006-03-10 14:16:00,205.529,205.529,205.51,205.525,33200000.0
2006-03-10 14:17:00,205.52,205.528,205.51,205.511,29200000.0
2006-03-10 14:18:00,205.496,205.503,205.487,205.503,56500001.0
2006-03-10 14:19:00,205.505,205.505,205.48,205.493,35800000.0
2006-03-10 14:20:00,205.476,205.482,205.468,205.471,58200000.0
2006-03-10 14:21:00,205.467,205.488,205.467,205.488,74599999.0
2006-03-10 14:22:00,205.491,205.512,205.491,205.501,49000000.0
2006-03-10 14:23:00,205.493,205.501,205.469,205.49,64200001.0
2006-03-10 14:24:00,205.476,205.487,205.46,205.467,37200000.0
2006-03-10 14:25:00,205.486,205.486,205.47,205.485,81299999.0
2006-03-10 14:26:00,205.469,205.469,205.431,205.431,34400000.0
2006-03-10 14:27:00,205.435,205.453,205.435,205.451,53100000.0
2006-03-10 14:28:00,205.42,205.42,205.394,205.399,48899999.0
2006-03-10 14:29:00,205.393,205.412,205.393,205.409,55699999.0
2006-03-10 14:30:00,205.39,205.424,205.39,205.419,62800000.0
2006-03-10 14:31:00,205.418,205.427,205.418,205.427,4800000.0
2006-03-10 14:32:00,205.436,205.464,205.434,205.434,40300000.0
2006-03-10 14:33:00,205.434,205.434,205.424,205.428,103000000.0
2006-03-10 14:34:00,205.428,205.448,205.424,205.438,40300000.0
2006-03-10 14:35:00,205.452,205.474,205.45,205.45,34800000.0
2006-03-10 14:36:00,205.462,205.474,205.462,205.464,51799999.0
2006-03-10 14:37:00,205.468,205.484,205.46,205.46,60100000.0
2006-03-10 14:38:00,205.464,205.464,205.452,205.457,55400000.0
2006-03-10 14:39:00,205.452,205.463,205.429,205.429,88500000.0
2006-03-10 14:40:00,205.429,205.438,205.423,205.438,37900000.0
2006-03-10 14:41:00,205.463,205.463,205.438,205.438,36700000.0
2006-03-10 14:42:00,205.443,205.465,205.443,205.451,50100000.0
2006-03-10 14:43:00,205.448,205.458,205.448,205.449,67499999.0
2006-03-10 14:44:00,205.459,205.46,205.453,205.458,8800000.0
2006-03-10 14:45:00,205.45,205.461,205.448,205.448,55400000.0
2006-03-10 14:46:00,205.438,205.449,205.436,205.445,37700000.0
2006-03-10 14:47:00,205.45,205.459,205.436,205.447,64500000.0
2006-03-10 14:48:00,205.436,205.442,205.426,205.433,13900000.0
2006-03-10 14:49:00,205.431,205.438,205.427,205.43,22000000.0
2006-03-10 14:50:00,205.429,205.466,205.429,205.455,52100000.0
2006-03-10 14:51:00,205.459,205.495,205.459,205.479,50300000.0
2006-03-10 14:52:00,205.475,205.475,205.436,205.442,28500000.0
2006-03-10 14:53:00,205.445,205.47,205.445,205.456,67200000.0
2006-03-10 14:54:00,205.452,205.462,205.439,205.462,49200000.0
2006-03-10 14:55:00,205.462,205.462,205.443,205.445,74600000.0
2006-03-10 14:56:00,205.46,205.464,205.44,205.447,89300001.0
2006-03-10 14:57:00,205.451,205.476,205.451,205.472,26300000.0
2006-03-10 14:58:00,205.483,205.483,205.471,205.471,45800000.0
2006-03-10 14:59:00,205.459,205.486,205.458,205.485,21500000.0
2006-03-10 15:00:00,205.491,205.491,205.463,205.463,65100001.0
2006-03-10 15:01:00,205.471,205.496,205.471,205.49,22800000.0
2006-03-10 15:02:00,205.494,205.502,205.478,205.497,50800000.0
2006-03-10 15:03:00,205.505,205.522,205.493,205.493,54499999.0
2006-03-10 15:04:00,205.491,205.504,205.48,205.488,44500000.0
2006-03-10 15:05:00,205.479,205.496,205.479,205.486,22800000.0
2006-03-10 15:06:00,205.489,205.494,205.471,205.472,26400000.0
2006-03-10 15:07:00,205.488,205.542,205.481,205.542,27500000.0
2006-03-10 15:08:00,205.548,205.548,205.521,205.521,47400000.0
2006-03-10 15:09:00,205.521,205.552,205.521,205.552,37500000.0
2006-03-10 15:10:00,205.551,205.555,205.543,205.543,35500000.0
2006-03-10 15:11:00,205.535,205.588,205.535,205.588,45700000.0
2006-03-10 15:12:00,205.595,205.625,205.595,205.602,32300000.0
2006-03-10 15:13:00,205.582,205.627,205.582,205.627,51899999.0
2006-03-10 15:14:00,205.627,205.627,205.588,205.604,39600000.0
2006-03-10 15:15:00,205.607,205.618,205.594,205.614,28700000.0
2006-03-10 15:16:00,205.618,205.64,205.597,205.612,77300001.0
2006-03-10 15:17:00,205.597,205.598,205.572,205.593,27700000.0
2006-03-10 15:18:00,205.586,205.635,205.586,205.635,35300001.0
2006-03-10 15:19:00,205.636,205.641,205.608,205.616,43599999.0
2006-03-10 15:20:00,205.606,205.645,205.606,205.645,38200000.0
2006-03-10 15:21:00,205.652,205.654,205.638,205.643,44200000.0
2006-03-10 15:22:00,205.638,205.654,205.627,205.629,47600000.0
2006-03-10 15:23:00,205.627,205.632,205.604,205.614,49100000.0
2006-03-10 15:24:00,205.631,205.641,205.613,205.638,47000001.0
2006-03-10 15:25:00,205.651,205.663,205.638,205.663,46900001.0
2006-03-10 15:26:00,205.661,205.665,205.648,205.657,32500000.0
2006-03-10 15:27:00,205.661,205.7,205.648,205.675,53300001.0
2006-03-10 15:28:00,205.656,205.656,205.584,205.593,86800000.0
2006-03-10 15:29:00,205.588,205.595,205.508,205.51,53300000.0
2006-03-10 15:30:00,205.513,205.513,205.434,205.474,57500000.0
2006-03-10 15:31:00,205.466,205.466,205.366,205.428,62500000.0
2006-03-10 15:32:00,205.399,205.403,205.325,205.401,53200000.0
2006-03-10 15:33:00,205.377,205.381,205.304,205.304,44800000.0
2006-03-10 15:34:00,205.25,205.329,205.238,205.315,50600001.0
2006-03-10 15:35:00,205.335,205.336,205.209,205.209,42400000.0
2006-03-10 15:36:00,205.248,205.26,205.212,205.246,51300000.0
2006-03-10 15:37:00,205.24,205.27,205.23,205.252,33700000.0
2006-03-10 15:38:00,205.238,205.286,205.216,205.252,69200000.0
2006-03-10 15:39:00,205.239,205.271,205.223,205.243,35900000.0
2006-03-10 15:40:00,205.216,205.313,205.216,205.313,51200000.0
2006-03-10 15:41:00,205.329,205.329,205.284,205.284,16700000.0
2006-03-10 15:42:00,205.251,205.314,205.251,205.277,54300000.0
2006-03-10 15:43:00,205.29,205.29,205.261,205.28,54900000.0
2006-03-10 15:44:00,205.335,205.376,205.298,205.376,68099999.0
2006-03-10 15:45:00,205.399,205.418,205.359,205.359,27600000.0
2006-03-10 15:46:00,205.335,205.341,205.272,205.272,44400000.0
2006-03-10 15:47:00,205.246,205.256,205.213,205.228,79500000.0
2006-03-10 15:48:00,205.262,205.332,205.249,205.332,42199999.0
2006-03-10 15:49:00,205.348,205.359,205.316,205.318,80300001.0
2006-03-10 15:50:00,205.286,205.286,205.238,205.269,39800000.0
2006-03-10 15:51:00,205.276,205.329,205.276,205.286,70999999.0
2006-03-10 15:52:00,205.281,205.357,205.281,205.298,67000000.0
2006-03-10 15:53:00,205.307,205.324,205.289,205.302,51000000.0
2006-03-10 15:54:00,205.319,205.327,205.282,205.327,47900000.0
2006-03-10 15:55:00,205.333,205.373,205.33,205.372,43900001.0
2006-03-10 15:56:00,205.369,205.381,205.341,205.365,36600000.0
2006-03-10 15:57:00,205.369,205.389,205.368,205.378,53299999.0
2006-03-10 15:58:00,205.373,205.38,205.347,205.358,70800000.0
2006-03-10 15:59:00,205.358,205.376,205.345,205.349,51100000.0
2006-03-10 16:00:00,205.349,205.4,205.349,205.393,25800000.0
2006-03-10 16:01:00,205.397,205.397,205.182,205.186,47000000.0
2006-03-10 16:02:00,205.196,205.283,205.196,205.275,48599999.0
2006-03-10 16:03:00,205.297,205.346,205.297,205.346,7200000.0
2006-03-10 16:04:00,205.37,205.377,205.348,205.355,65599999.0
2006-03-10 16:05:00,205.36,205.421,205.35,205.398,73400000.0
2006-03-10 16:06:00,205.366,205.401,205.343,205.354,44500000.0
2006-03-10 16:07:00,205.327,205.363,205.315,205.315,24100000.0
2006-03-10 16:08:00,205.298,205.306,205.279,205.293,36400000.0
2006-03-10 16:09:00,205.29,205.318,205.266,205.318,26300000.0
2006-03-10 16:10:00,205.321,205.322,205.295,205.317,38800000.0
2006-03-10 16:11:00,205.314,205.328,205.304,205.32,36100000.0
2006-03-10 16:12:00,205.328,205.36,205.318,205.34,46700000.0
2006-03-10 16:13:00,205.31,205.33,205.3,205.33,76399999.0
2006-03-10 16:14:00,205.32,205.322,205.29,205.29,37900000.0
2006-03-10 16:15:00,205.25,205.25,205.093,205.096,27700000.0
2006-03-10 16:16:00,205.104,205.117,205.067,205.108,56000000.0
2006-03-10 16:17:00,205.091,205.102,205.078,205.096,64500000.0
2006-03-10 16:18:00,205.062,205.062,204.975,204.975,28500000.0
2006-03-10 16:19:00,205.001,205.009,204.94,204.963,47000000.0
2006-03-10 16:20:00,204.96,204.96,204.894,204.902,40200000.0
2006-03-10 16:21:00,204.905,204.975,204.898,204.966,30900000.0
2006-03-10 16:22:00,204.973,205.046,204.973,205.045,58300000.0
2006-03-10 16:23:00,205.045,205.096,205.029,205.053,60500000.0
2006-03-10 16:24:00,205.029,205.03,204.978,204.978,59500000.0
2006-03-10 16:25:00,204.975,204.986,204.971,204.986,40800000.0
2006-03-10 16:26:00,204.978,205.058,204.978,205.057,42900000.0
2006-03-10 16:27:00,205.055,205.072,205.042,205.065,32700000.0
2006-03-10 16:28:00,205.079,205.082,205.021,205.021,15300000.0
2006-03-10 16:29:00,204.976,204.976,204.913,204.941,49000000.0
2006-03-10 16:30:00,204.939,205.002,204.939,205.002,120200000.0
2006-03-10 16:31:00,205.03,205.067,205.012,205.067,74999999.0
2006-03-10 16:32:00,205.072,205.072,205.024,205.063,66200000.0
2006-03-10 16:33:00,205.058,205.095,205.057,205.095,27200000.0
2006-03-10 16:34:00,205.115,205.134,205.115,205.134,50800000.0
2006-03-10 16:35:00,205.128,205.207,205.114,205.207,54400000.0
2006-03-10 16:36:00,205.229,205.24,205.184,205.184,75100001.0
2006-03-10 16:37:00,205.206,205.366,205.206,205.366,65200001.0
2006-03-10 16:38:00,205.376,205.424,205.367,205.403,38700001.0
2006-03-10 16:39:00,205.403,205.463,205.397,205.463,33500000.0
2006-03-10 16:40:00,205.454,205.454,205.414,205.42,21200000.0
2006-03-10 16:41:00,205.436,205.456,205.407,205.456,52200000.0
2006-03-10 16:42:00,205.479,205.487,205.411,205.411,44800000.0
2006-03-10 16:43:00,205.415,205.427,205.407,205.427,51400000.0
2006-03-10 16:44:00,205.415,205.456,205.415,205.431,66400000.0
2006-03-10 16:45:00,205.415,205.459,205.415,205.451,82800000.0
2006-03-10 16:46:00,205.444,205.487,205.409,205.409,49500000.0
2006-03-10 16:47:00,205.426,205.464,205.426,205.464,77400000.0
2006-03-10 16:48:00,205.469,205.479,205.42,205.427,55100000.0
2006-03-10 16:49:00,205.436,205.436,205.404,205.412,85700000.0
2006-03-10 16:50:00,205.437,205.456,205.437,205.438,34600000.0
2006-03-10 16:51:00,205.434,205.462,205.434,205.448,76999999.0
2006-03-10 16:52:00,205.428,205.438,205.409,205.428,44100001.0
2006-03-10 16:53:00,205.399,205.424,205.395,205.395,83899999.0
2006-03-10 16:54:00,205.384,205.39,205.374,205.375,52100001.0
2006-03-10 16:55:00,205.381,205.427,205.381,205.422,85200000.0
2006-03-10 16:56:00,205.42,205.42,205.393,205.399,110699998.0
2006-03-10 16:57:00,205.394,205.394,205.341,205.341,41600000.0
2006-03-10 16:58:00,205.335,205.381,205.319,205.378,34800000.0
2006-03-10 16:59:00,205.384,205.409,205.377,205.377,58200001.0
2006-03-10 17:00:00,205.376,205.396,205.356,205.375,56799999.0
2006-03-10 17:01:00,205.405,205.425,205.395,205.396,45899999.0
2006-03-10 17:02:00,205.405,205.424,205.399,205.413,31700000.0
2006-03-10 17:03:00,205.381,205.396,205.368,205.38,80900000.0
2006-03-10 17:04:00,205.385,205.385,205.29,205.29,38000000.0
2006-03-10 17:05:00,205.292,205.311,205.272,205.287,48500000.0
2006-03-10 17:06:00,205.323,205.323,205.251,205.279,41299999.0
2006-03-10 17:07:00,205.282,205.291,205.271,205.271,49099999.0
2006-03-10 17:08:00,205.25,205.265,205.205,205.205,64900000.0
2006-03-10 17:09:00,205.186,205.199,205.167,205.172,58000000.0
2006-03-10 17:10:00,205.173,205.18,205.158,205.158,34200000.0
2006-03-10 17:11:00,205.15,205.195,205.149,205.185,48600000.0
2006-03-10 17:12:00,205.191,205.202,205.18,205.18,32100000.0
2006-03-10 17:13:00,205.172,205.198,205.172,205.177,34900001.0
2006-03-10 17:14:00,205.169,205.169,205.149,205.169,21800000.0
2006-03-10 17:15:00,205.2,205.238,205.178,205.238,54100000.0
2006-03-10 17:16:00,205.232,205.355,205.232,205.35,33300000.0
2006-03-10 17:17:00,205.343,205.353,205.248,205.248,25800000.0
2006-03-10 17:18:00,205.225,205.227,205.21,205.21,24700000.0
2006-03-10 17:19:00,205.223,205.223,205.167,205.167,57000000.0
2006-03-10 17:20:00,205.143,205.143,205.036,205.04,38400000.0
2006-03-10 17:21:00,205.065,205.104,205.058,205.104,90100001.0
2006-03-10 17:22:00,205.097,205.134,205.093,205.105,56900000.0
2006-03-10 17:23:00,205.118,205.168,205.118,205.156,27100000.0
2006-03-10 17:24:00,205.158,205.164,205.138,205.152,32700000.0
2006-03-10 17:25:00,205.145,205.148,205.12,205.137,40599999.0
2006-03-10 17:26:00,205.144,205.146,205.104,205.11,46500000.0
2006-03-10 17:27:00,205.131,205.167,205.127,205.167,44100000.0
2006-03-10 17:28:00,205.218,205.242,205.193,205.218,50600000.0
2006-03-10 17:29:00,205.235,205.235,205.178,205.183,60000000.0
2006-03-10 17:30:00,205.155,205.205,205.143,205.205,30000000.0
2006-03-10 17:31:00,205.211,205.237,205.211,205.221,49700000.0
2006-03-10 17:32:00,205.204,205.23,205.204,205.221,35800000.0
2006-03-10 17:33:00,205.208,205.224,205.174,205.174,46600000.0
2006-03-10 17:34:00,205.161,205.174,205.15,205.174,37200000.0
2006-03-10 17:35:00,205.168,205.191,205.162,205.191,51699999.0
2006-03-10 17:36:00,205.198,205.22,205.175,205.175,50800000.0
2006-03-10 17:37:00,205.19,205.255,205.19,205.255,29800000.0
2006-03-10 17:38:00,205.246,205.281,205.243,205.281,82600001.0
2006-03-10 17:39:00,205.271,205.271,205.242,205.26,55200000.0
2006-03-10 17:40:00,205.248,205.301,205.248,205.28,31100000.0
2006-03-10 17:41:00,205.279,205.281,205.258,205.258,54800000.0
2006-03-10 17:42:00,205.244,205.252,205.214,205.214,40200000.0
2006-03-10 17:43:00,205.204,205.213,205.192,205.21,59400000.0
2006-03-10 17:44:00,205.247,205.337,205.247,205.329,21100000.0
2006-03-10 17:45:00,205.344,205.344,205.308,205.323,58000000.0
2006-03-10 17:46:00,205.32,205.32,205.254,205.254,48500000.0
2006-03-10 17:47:00,205.267,205.269,205.245,205.269,38800000.0
2006-03-10 17:48:00,205.279,205.286,205.269,205.28,51900001.0
2006-03-10 17:49:00,205.303,205.303,205.275,205.289,19900000.0
2006-03-10 17:50:00,205.291,205.3,205.268,205.3,50499999.0
2006-03-10 17:51:00,205.31,205.31,205.279,205.284,41900000.0
2006-03-10 17:52:00,205.308,205.313,205.295,205.313,40100001.0
2006-03-10 17:53:00,205.309,205.34,205.309,205.34,13600000.0
2006-03-10 17:54:00,205.335,205.366,205.335,205.353,34700000.0
2006-03-10 17:55:00,205.363,205.387,205.349,205.37,38100000.0
2006-03-10 17:56:00,205.354,205.354,205.317,205.33,26000000.0
2006-03-10 17:57:00,205.327,205.372,205.327,205.369,32200000.0
2006-03-10 17:58:00,205.374,205.392,205.363,205.369,70400000.0
2006-03-10 17:59:00,205.396,205.522,205.396,205.522,62400000.0
2006-03-10 18:00:00,205.545,205.545,205.419,205.419,55600000.0
2006-03-10 18:01:00,205.431,205.447,205.404,205.404,585700001.0
2006-03-10 18:02:00,205.399,205.408,205.366,205.408,777600001.0
2006-03-10 18:03:00,205.429,205.444,205.4,205.437,597699997.0
2006-03-10 18:04:00,205.446,205.449,205.418,205.441,531800000.0
2006-03-10 18:05:00,205.457,205.46,205.427,205.435,653700002.0
2006-03-10 18:06:00,205.431,205.469,205.42,205.445,710799999.0
2006-03-10 18:07:00,205.444,205.474,205.434,205.448,719899998.0
2006-03-10 18:08:00,205.456,205.473,205.436,205.473,656299996.0
2006-03-10 18:09:00,205.465,205.498,205.442,205.459,463600000.0
2006-03-10 18:10:00,205.458,205.476,205.4,205.41,429000003.0
2006-03-10 18:11:00,205.4,205.42,205.38,205.42,403300001.0
2006-03-10 18:12:00,205.427,205.449,205.412,205.44,291300000.0
2006-03-10 18:13:00,205.448,205.489,205.437,205.474,448000000.0
2006-03-10 18:14:00,205.477,205.483,205.445,205.445,503399998.0
2006-03-10 18:15:00,205.447,205.479,205.421,205.454,666600000.0
2006-03-10 18:16:00,205.457,205.462,205.426,205.444,636700000.0
2006-03-10 18:17:00,205.457,205.488,205.442,205.467,234900002.0
2006-03-10 18:18:00,205.465,205.496,205.435,205.457,390100001.0
2006-03-10 18:19:00,205.45,205.495,205.45,205.491,494100000.0
2006-03-10 18:20:00,205.496,205.538,205.474,205.515,543300002.0
2006-03-10 18:21:00,205.525,205.563,205.525,205.53,669200000.0
2006-03-10 18:22:00,205.516,205.544,205.502,205.534,560099999.0
2006-03-10 18:23:00,205.532,205.552,205.5,205.513,826100003.0
2006-03-10 18:24:00,205.5,205.541,205.489,205.505,524600000.0
2006-03-10 18:25:00,205.51,205.52,205.482,205.482,457399998.0
2006-03-10 18:26:00,205.469,205.469,205.437,205.44,331099999.0
2006-03-10 18:27:00,205.44,205.459,205.426,205.441,353399999.0
2006-03-10 18:28:00,205.432,205.462,205.419,205.427,407500001.0
2006-03-10 18:29:00,205.421,205.446,205.408,205.408,538699999.0
2006-03-10 18:30:00,205.418,205.471,205.404,205.471,364499999.0
2006-03-10 18:31:00,205.474,205.474,205.413,205.445,438100002.0
2006-03-10 18:32:00,205.439,205.466,205.424,205.432,491599999.0
2006-03-10 18:33:00,205.422,205.427,205.385,205.399,473100000.0
2006-03-10 18:34:00,205.406,205.426,205.389,205.405,468400002.0
2006-03-10 18:35:00,205.393,205.42,205.355,205.355,428900000.0
2006-03-10 18:36:00,205.362,205.412,205.362,205.394,248799999.0
2006-03-10 18:37:00,205.404,205.404,205.381,205.39,154400000.0
2006-03-10 18:38:00,205.405,205.429,205.399,205.424,172900000.0
2006-03-10 18:39:00,205.43,205.442,205.417,205.43,143200001.0
2006-03-10 18:40:00,205.426,205.464,205.426,205.455,317100003.0
2006-03-10 18:41:00,205.449,205.475,205.447,205.455,261100001.0
2006-03-10 18:42:00,205.449,205.453,205.427,205.427,196899999.0
2006-03-10 18:43:00,205.421,205.438,205.413,205.413,158000001.0
2006-03-10 18:44:00,205.421,205.445,205.412,205.44,314100001.0
2006-03-10 18:45:00,205.438,205.438,205.388,205.405,192700001.0
2006-03-10 18:46:00,205.391,205.4,205.367,205.376,198600002.0
2006-03-10 18:47:00,205.368,205.382,205.353,205.355,126200000.0
2006-03-10 18:48:00,205.362,205.369,205.344,205.354,176100000.0
2006-03-10 18:49:00,205.342,205.347,205.306,205.319,150400001.0
2006-03-10 18:50:00,205.316,205.316,205.244,205.262,290100001.0
2006-03-10 18:51:00,205.258,205.292,205.243,205.292,216699998.0
2006-03-10 18:52:00,205.298,205.298,205.24,205.27,243699999.0
2006-03-10 18:53:00,205.271,205.278,205.244,205.244,224699998.0
2006-03-10 18:54:00,205.264,205.385,205.264,205.355,198600000.0
2006-03-10 18:55:00,205.378,205.443,205.378,205.427,237000000.0
2006-03-10 18:56:00,205.428,205.428,205.404,205.408,19000000.0
2006-03-10 18:57:00,205.406,205.422,205.388,205.415,188200001.0
2006-03-10 18:58:00,205.417,205.423,205.387,205.419,407599998.0
2006-03-10 18:59:00,205.41,205.429,205.402,205.429,229200000.0
2006-03-10 19:00:00,205.424,205.424,205.389,205.405,70700000.0
2006-03-10 19:01:00,205.403,205.427,205.403,205.425,101800000.0
2006-03-10 19:02:00,205.434,205.46,205.419,205.435,221399999.0
2006-03-10 19:03:00,205.44,205.462,205.433,205.462,242500000.0
2006-03-10 19:04:00,205.469,205.469,205.42,205.42,187800000.0
2006-03-10 19:05:00,205.41,205.41,205.389,205.406,141300001.0
2006-03-10 19:06:00,205.413,205.438,205.401,205.42,439099998.0
2006-03-10 19:07:00,205.425,205.425,205.385,205.391,315900002.0
2006-03-10 19:08:00,205.38,205.391,205.34,205.384,384300002.0
2006-03-10 19:09:00,205.389,205.396,205.372,205.376,129200000.0
2006-03-10 19:10:00,205.383,205.431,205.383,205.393,159500001.0
2006-03-10 19:11:00,205.391,205.391,205.38,205.383,34500000.0
2006-03-10 19:12:00,205.384,205.396,205.376,205.39,58300000.0
2006-03-10 19:13:00,205.392,205.394,205.37,205.37,168000002.0
2006-03-10 19:14:00,205.371,205.382,205.36,205.377,218800001.0
2006-03-10 19:15:00,205.39,205.421,205.39,205.417,387299999.0
2006-03-10 19:16:00,205.428,205.434,205.411,205.417,56600000.0
2006-03-10 19:17:00,205.44,205.445,205.426,205.442,123100000.0
2006-03-10 19:18:00,205.44,205.455,205.43,205.44,187899999.0
2006-03-10 19:19:00,205.435,205.448,205.418,205.435,203000000.0
2006-03-10 19:20:00,205.437,205.439,205.418,205.429,173699999.0
2006-03-10 19:21:00,205.427,205.431,205.41,205.429,110900001.0
2006-03-10 19:22:00,205.428,205.435,205.421,205.422,142299998.0
2006-03-10 19:23:00,205.416,205.432,205.406,205.422,385000000.0
2006-03-10 19:24:00,205.422,205.438,205.41,205.412,121000000.0
2006-03-10 19:25:00,205.417,205.423,205.413,205.423,243200000.0
2006-03-10 19:26:00,205.417,205.426,205.401,205.41,466000000.0
2006-03-10 19:27:00,205.397,205.409,205.388,205.399,240499999.0
2006-03-10 19:28:00,205.41,205.426,205.393,205.422,167000001.0
2006-03-10 19:29:00,205.422,205.422,205.407,205.407,51100000.0
2006-03-10 19:30:00,205.403,205.429,205.401,205.408,302999998.0
2006-03-10 19:31:00,205.407,205.45,205.407,205.443,152599998.0
2006-03-10 19:32:00,205.445,205.474,205.444,205.465,424899999.0
2006-03-10 19:33:00,205.477,205.477,205.418,205.453,196700001.0
2006-03-10 19:34:00,205.453,205.458,205.438,205.443,282500000.0
2006-03-10 19:35:00,205.429,205.441,205.392,205.392,341600000.0
2006-03-10 19:36:00,205.392,205.4,205.377,205.381,234600001.0
2006-03-10 19:37:00,205.389,205.398,205.387,205.394,80499999.0
2006-03-10 19:38:00,205.402,205.402,205.386,205.39,215699998.0
2006-03-10 19:39:00,205.388,205.397,205.371,205.382,159200000.0
2006-03-10 19:40:00,205.395,205.418,205.388,205.398,320400000.0
2006-03-10 19:41:00,205.405,205.405,205.379,205.388,261400000.0
2006-03-10 19:42:00,205.397,205.435,205.397,205.412,147899999.0
2006-03-10 19:43:00,205.421,205.43,205.42,205.42,85400000.0
2006-03-10 19:44:00,205.42,205.435,205.409,205.413,307300003.0
2006-03-10 19:45:00,205.423,205.45,205.423,205.45,105199999.0
2006-03-10 19:46:00,205.46,205.46,205.426,205.442,137400000.0
2006-03-10 19:47:00,205.45,205.463,205.45,205.455,36700000.0
2006-03-10 19:48:00,205.442,205.47,205.438,205.458,199000001.0
2006-03-10 19:49:00,205.458,205.485,205.457,205.46,144399999.0
2006-03-10 19:50:00,205.461,205.49,205.461,205.482,157599999.0
2006-03-10 19:51:00,205.486,205.501,205.483,205.497,92100000.0
2006-03-10 19:52:00,205.497,205.497,205.472,205.492,135100000.0
2006-03-10 19:53:00,205.499,205.499,205.468,205.486,186100000.0
2006-03-10 19:54:00,205.492,205.525,205.485,205.485,196199999.0
2006-03-10 19:55:00,205.478,205.478,205.446,205.446,39800000.0
2006-03-10 19:56:00,205.438,205.438,205.415,205.418,120099999.0
2006-03-10 19:57:00,205.407,205.45,205.406,205.45,156900001.0
2006-03-10 19:58:00,205.447,205.458,205.415,205.415,250799999.0
2006-03-10 19:59:00,205.414,205.414,205.393,205.398,209100001.0
2006-03-10 20:00:00,205.394,205.416,205.36,205.368,65600001.0
2006-03-10 20:01:00,205.361,205.385,205.336,205.377,107000000.0
2006-03-10 20:02:00,205.386,205.416,205.383,205.385,106300000.0
2006-03-10 20:03:00,205.384,205.41,205.384,205.403,124899998.0
2006-03-10 20:04:00,205.409,205.414,205.394,205.4,137200000.0
2006-03-10 20:05:00,205.398,205.404,205.386,205.39,177400000.0
2006-03-10 20:06:00,205.389,205.397,205.377,205.377,220800000.0
2006-03-10 20:07:00,205.385,205.387,205.372,205.387,194099999.0
2006-03-10 20:08:00,205.395,205.405,205.38,205.38,161899999.0
2006-03-10 20:09:00,205.385,205.39,205.38,205.385,116800000.0
2006-03-10 20:10:00,205.383,205.389,205.369,205.373,187999998.0
2006-03-10 20:11:00,205.37,205.37,205.34,205.35,241700000.0
2006-03-10 20:12:00,205.347,205.378,205.34,205.361,503500003.0
2006-03-10 20:13:00,205.373,205.397,205.362,205.382,179800000.0
2006-03-10 20:14:00,205.387,205.4,205.387,205.39,216600000.0
2006-03-10 20:15:00,205.397,205.408,205.375,205.378,323699999.0
2006-03-10 20:16:00,205.371,205.387,205.364,205.373,198500002.0
2006-03-10 20:17:00,205.378,205.379,205.363,205.375,54200001.0
2006-03-10 20:18:00,205.371,205.371,205.347,205.347,124200000.0
2006-03-10 20:19:00,205.36,205.378,205.336,205.337,172200000.0
2006-03-10 20:20:00,205.331,205.34,205.317,205.34,282100001.0
2006-03-10 20:21:00,205.343,205.35,205.331,205.338,154199999.0
2006-03-10 20:22:00,205.347,205.365,205.336,205.35,209300001.0
2006-03-10 20:23:00,205.342,205.343,205.323,205.325,160200000.0
2006-03-10 20:24:00,205.32,205.343,205.304,205.315,129500000.0
2006-03-10 20:25:00,205.32,205.333,205.302,205.302,288700000.0
2006-03-10 20:26:00,205.299,205.318,205.29,205.314,327300000.0
2006-03-10 20:27:00,205.31,205.313,205.287,205.307,173399999.0
2006-03-10 20:28:00,205.296,205.302,205.266,205.268,379799999.0
2006-03-10 20:29:00,205.276,205.283,205.245,205.245,485900000.0
2006-03-10 20:30:00,205.259,205.286,205.255,205.275,575700001.0
2006-03-10 20:31:00,205.274,205.284,205.255,205.267,376000000.0
2006-03-10 20:32:00,205.268,205.282,205.258,205.273,596399999.0
2006-03-10 20:33:00,205.27,205.285,205.268,205.274,144400000.0
2006-03-10 20:34:00,205.278,205.287,205.271,205.278,138400000.0
2006-03-10 20:35:00,205.272,205.282,205.272,205.282,160600001.0
2006-03-10 20:36:00,205.292,205.305,205.287,205.297,148000001.0
2006-03-10 20:37:00,205.29,205.303,205.29,205.301,120700001.0
2006-03-10 20:38:00,205.285,205.32,205.285,205.314,344399998.0
2006-03-10 20:39:00,205.327,205.33,205.306,205.314,205700001.0
2006-03-10 20:40:00,205.326,205.335,205.311,205.312,298200001.0
2006-03-10 20:41:00,205.313,205.32,205.303,205.318,194600000.0
2006-03-10 20:42:00,205.322,205.362,205.322,205.357,208199999.0
2006-03-10 20:43:00,205.353,205.353,205.307,205.317,333700000.0
2006-03-10 20:44:00,205.301,205.313,205.286,205.313,341500000.0
2006-03-10 20:45:00,205.318,205.342,205.295,205.34,194499999.0
2006-03-10 20:46:00,205.338,205.338,205.314,205.327,222200000.0
2006-03-10 20:47:00,205.324,205.339,205.313,205.313,314599998.0
2006-03-10 20:48:00,205.323,205.328,205.31,205.31,205800000.0
2006-03-10 20:49:00,205.321,205.329,205.314,205.325,125099999.0
2006-03-10 20:50:00,205.312,205.318,205.286,205.286,367599999.0
2006-03-10 20:51:00,205.274,205.295,205.265,205.272,178900000.0
2006-03-10 20:52:00,205.277,205.284,205.271,205.284,124100000.0
2006-03-10 20:53:00,205.28,205.3,205.278,205.28,289199998.0
2006-03-10 20:54:00,205.285,205.299,205.272,205.298,158599999.0
2006-03-10 20:55:00,205.3,205.31,205.287,205.29,351800001.0
2006-03-10 20:56:00,205.283,205.303,205.273,205.273,198900002.0
2006-03-10 20:57:00,205.268,205.299,205.262,205.289,391400001.0
2006-03-10 20:58:00,205.29,205.3,205.272,205.289,364700000.0
2006-03-10 20:59:00,205.305,205.327,205.305,205.322,451699999.0
2006-03-10 21:00:00,205.329,205.357,205.319,205.335,447600000.0
2006-03-10 21:01:00,205.332,205.361,205.321,205.33,411899999.0
2006-03-10 21:02:00,205.332,205.365,205.332,205.344,186800000.0
2006-03-10 21:03:00,205.334,205.345,205.318,205.318,281000001.0
2006-03-10 21:04:00,205.336,205.343,205.315,205.315,118099999.0
2006-03-10 21:05:00,205.306,205.312,205.274,205.289,123500001.0
2006-03-10 21:06:00,205.28,205.28,205.267,205.269,213100000.0
2006-03-10 21:07:00,205.281,205.292,205.263,205.292,197100000.0
2006-03-10 21:08:00,205.288,205.288,205.243,205.255,154600001.0
2006-03-10 21:09:00,205.257,205.281,205.241,205.281,69100000.0
2006-03-10 21:10:00,205.285,205.288,205.272,205.272,63400000.0
2006-03-10 21:11:00,205.275,205.313,205.275,205.286,84400000.0
2006-03-10 21:12:00,205.292,205.317,205.292,205.317,72900000.0
2006-03-10 21:13:00,205.332,205.351,205.332,205.347,131400001.0
2006-03-10 21:14:00,205.35,205.368,205.345,205.345,277200000.0
2006-03-10 21:15:00,205.355,205.382,205.355,205.382,363299998.0
2006-03-10 21:16:00,205.383,205.383,205.359,205.375,73000000.0
2006-03-10 21:17:00,205.381,205.386,205.36,205.367,285400000.0
2006-03-10 21:18:00,205.368,205.4,205.364,205.397,141200000.0
2006-03-10 21:19:00,205.396,205.422,205.396,205.421,216999997.0
2006-03-10 21:20:00,205.43,205.433,205.401,205.428,373900003.0
2006-03-10 21:21:00,205.418,205.44,205.397,205.412,216800001.0
2006-03-10 21:22:00,205.414,205.443,205.398,205.433,193700001.0
2006-03-10 21:23:00,205.427,205.44,205.393,205.412,173699999.0
2006-03-10 21:24:00,205.407,205.444,205.406,205.427,176500003.0
2006-03-10 21:25:00,205.428,205.438,205.406,205.413,311599999.0
2006-03-10 21:26:00,205.407,205.407,205.387,205.39,106300000.0
2006-03-10 21:27:00,205.408,205.408,205.367,205.386,176700001.0
2006-03-10 21:28:00,205.386,205.422,205.365,205.387,83500000.0
2006-03-10 21:29:00,205.395,205.423,205.395,205.415,115399999.0
2006-03-10 21:30:00,205.42,205.43,205.393,205.393,89800000.0
2006-03-10 21:31:00,205.364,205.413,205.364,205.394,68400000.0
2006-03-10 21:32:00,205.401,205.412,205.36,205.396,120199999.0
2006-03-10 21:33:00,205.392,205.397,205.365,205.381,107000000.0
2006-03-10 21:34:00,205.39,205.402,205.38,205.399,105800000.0
2006-03-10 21:35:00,205.4,205.417,205.4,205.407,50000000.0
2006-03-10 21:36:00,205.43,205.436,205.425,205.425,78500001.0
2006-03-10 21:37:00,205.42,205.425,205.408,205.417,92800000.0
2006-03-10 21:38:00,205.41,205.428,205.409,205.409,40700000.0
2006-03-10 21:39:00,205.407,205.432,205.405,205.432,25200000.0
2006-03-10 21:40:00,205.448,205.485,205.448,205.451,44500000.0
2006-03-10 21:41:00,205.453,205.472,205.447,205.466,50700000.0
2006-03-10 21:42:00,205.469,205.509,205.464,205.487,167700000.0
2006-03-10 21:43:00,205.475,205.484,205.445,205.445,93899997.0
2006-03-10 21:44:00,205.439,205.465,205.433,205.45,203800000.0
2006-03-10 21:45:00,205.453,205.456,205.432,205.456,80800000.0
2006-03-10 21:46:00,205.46,205.488,205.452,205.48,85200000.0
2006-03-10 21:47:00,205.498,205.531,205.498,205.504,94200001.0
2006-03-10 21:48:00,205.503,205.516,205.482,205.495,131599999.0
2006-03-10 21:49:00,205.479,205.5,205.479,205.479,76900000.0
2006-03-10 21:50:00,205.501,205.509,205.492,205.494,44500001.0
2006-03-10 21:51:00,205.492,205.51,205.492,205.507,143799999.0
2006-03-10 21:52:00,205.512,205.519,205.479,205.479,35800000.0
2006-03-10 21:53:00,205.464,205.464,205.446,205.456,46300000.0
2006-03-10 21:54:00,205.459,205.47,205.446,205.47,152000001.0
2006-03-10 21:55:00,205.473,205.495,205.472,205.48,77300000.0
2006-03-10 21:56:00,205.477,205.481,205.472,205.472,34800000.0
2006-03-10 21:57:00,205.469,205.48,205.466,205.476,46800000.0
2006-03-10 21:58:00,205.474,205.508,205.462,205.493,39300000.0
2006-03-10 21:59:00,205.498,205.498,205.472,205.491,158900000.0
2006-03-10 22:00:00,205.476,205.504,205.476,205.49,164800001.0
2006-03-10 22:01:00,205.494,205.5,205.465,205.493,192400001.0
2006-03-10 22:02:00,205.479,205.495,205.472,205.475,247399999.0
2006-03-10 22:03:00,205.474,205.474,205.457,205.46,65900000.0
2006-03-10 22:04:00,205.462,205.492,205.462,205.478,149700000.0
2006-03-10 22:05:00,205.476,205.476,205.445,205.445,51600000.0
2006-03-10 22:06:00,205.441,205.461,205.441,205.455,33900000.0
2006-03-10 22:07:00,205.45,205.475,205.45,205.462,68600000.0
2006-03-10 22:08:00,205.46,205.465,205.45,205.46,57500000.0
2006-03-10 22:09:00,205.458,205.464,205.457,205.461,27300000.0
2006-03-10 22:10:00,205.456,205.456,205.445,205.45,47700000.0
2006-03-10 22:11:00,205.445,205.454,205.434,205.444,68600001.0
2006-03-10 22:12:00,205.446,205.446,205.428,205.43,111100001.0
2006-03-10 22:13:00,205.436,205.438,205.419,205.438,33000000.0
2006-03-10 22:14:00,205.444,205.444,205.437,205.437,65300001.0
2006-03-10 22:15:00,205.445,205.479,205.445,205.451,120400001.0
2006-03-10 22:16:00,205.45,205.45,205.416,205.42,253400001.0
2006-03-10 22:17:00,205.411,205.424,205.405,205.409,57999999.0
2006-03-10 22:18:00,205.415,205.439,205.413,205.422,78100000.0
2006-03-10 22:19:00,205.423,205.426,205.387,205.387,61199999.0
2006-03-10 22:20:00,205.385,205.385,205.363,205.384,38500000.0
2006-03-10 22:21:00,205.394,205.405,205.387,205.397,36500000.0
2006-03-10 22:22:00,205.401,205.401,205.384,205.384,46400000.0
2006-03-10 22:23:00,205.387,205.424,205.387,205.404,70900000.0
2006-03-10 22:24:00,205.42,205.44,205.407,205.427,65999999.0
2006-03-10 22:25:00,205.417,205.436,205.415,205.436,103500001.0
2006-03-10 22:26:00,205.438,205.438,205.43,205.435,43400000.0
2006-03-10 22:27:00,205.435,205.45,205.416,205.416,191100000.0
2006-03-10 22:28:00,205.428,205.428,205.41,205.41,32600000.0
2006-03-10 22:29:00,205.44,205.585,205.427,205.585,210100000.0
2006-03-10 22:30:00,205.575,205.575,205.435,205.435,64500000.0
2006-03-10 22:31:00,205.414,205.424,205.409,205.414,55300000.0
2006-03-10 22:32:00,205.406,205.427,205.406,205.414,73300000.0
2006-03-10 22:33:00,205.422,205.425,205.404,205.408,221199999.0
2006-03-10 22:34:00,205.412,205.433,205.411,205.431,280599999.0
2006-03-10 22:35:00,205.445,205.449,205.44,205.444,60800000.0
2006-03-10 22:36:00,205.44,205.453,205.423,205.435,111799999.0
2006-03-10 22:37:00,205.444,205.458,205.444,205.458,62100000.0
2006-03-10 22:38:00,205.476,205.482,205.451,205.453,98100000.0
2006-03-10 22:39:00,205.459,205.485,205.456,205.485,21300000.0
2006-03-10 22:40:00,205.495,205.508,205.485,205.485,70800000.0
2006-03-10 22:41:00,205.488,205.502,205.484,205.502,64700000.0
2006-03-10 22:42:00,205.509,205.509,205.502,205.502,58900000.0
2006-03-10 22:43:00,205.508,205.509,205.48,205.483,117700000.0
2006-03-10 22:44:00,205.487,205.501,205.46,205.46,100000000.0
2006-03-10 22:45:00,205.462,205.47,205.456,205.47,126799999.0
2006-03-10 22:46:00,205.47,205.471,205.449,205.451,65699999.0
2006-03-10 22:47:00,205.44,205.44,205.423,205.435,85800002.0
2006-03-10 22:48:00,205.443,205.443,205.4,205.422,99800000.0
2006-03-10 22:49:00,205.416,205.431,205.414,205.422,45800000.0
2006-03-10 22:50:00,205.424,205.426,205.412,205.423,46700000.0
2006-03-10 22:51:00,205.427,205.43,205.407,205.407,63300000.0
2006-03-10 22:52:00,205.392,205.412,205.385,205.412,60600000.0
2006-03-10 22:53:00,205.422,205.459,205.418,205.418,161599999.0
2006-03-10 22:54:00,205.413,205.424,205.413,205.424,48600000.0
2006-03-10 22:55:00,205.417,205.436,205.405,205.415,40800000.0
2006-03-10 22:56:00,205.403,205.403,205.365,205.377,65200000.0
2006-03-10 22:57:00,205.381,205.39,205.378,205.379,84000000.0
2006-03-10 22:58:00,205.383,205.394,205.378,205.385,39500000.0
2006-03-10 22:59:00,205.38,205.402,205.377,205.383,45300000.0
2006-03-10 23:00:00,205.37,205.388,205.37,205.382,50800000.0
2006-03-10 23:01:00,205.385,205.388,205.365,205.388,39100000.0
2006-03-10 23:02:00,205.377,205.391,205.371,205.391,60800000.0
2006-03-10 23:03:00,205.384,205.39,205.364,205.371,57200000.0
2006-03-10 23:04:00,205.374,205.374,205.353,205.365,34900000.0
2006-03-10 23:05:00,205.351,205.367,205.349,205.359,31400000.0
2006-03-10 23:06:00,205.36,205.363,205.346,205.363,34200000.0
2006-03-10 23:07:00,205.345,205.354,205.344,205.347,41700000.0
2006-03-10 23:08:00,205.36,205.372,205.343,205.372,29900000.0
2006-03-10 23:09:00,205.379,205.386,205.37,205.37,57200000.0
2006-03-10 23:10:00,205.35,205.36,205.34,205.34,54700001.0
2006-03-10 23:11:00,205.329,205.34,205.312,205.324,52700001.0
2006-03-10 23:12:00,205.318,205.327,205.318,205.319,14200000.0
2006-03-10 23:13:00,205.318,205.318,205.297,205.3,28000000.0
2006-03-10 23:14:00,205.282,205.294,205.274,205.293,63100001.0
2006-03-10 23:15:00,205.3,205.3,205.27,205.283,47600001.0
2006-03-10 23:16:00,205.282,205.294,205.274,205.285,28200000.0
2006-03-10 23:17:00,205.297,205.308,205.296,205.308,25400000.0
2006-03-10 23:18:00,205.311,205.315,205.297,205.315,25900000.0
2006-03-10 23:19:00,205.315,205.33,205.306,205.33,24500000.0
2006-03-10 23:20:00,205.334,205.334,205.298,205.298,44100000.0
2006-03-10 23:21:00,205.303,205.31,205.285,205.305,48200000.0
2006-03-10 23:22:00,205.302,205.32,205.298,205.32,34300000.0
2006-03-10 23:23:00,205.32,205.33,205.31,205.32,61900000.0
2006-03-10 23:24:00,205.328,205.338,205.315,205.329,43800000.0
2006-03-10 23:25:00,205.326,205.343,205.32,205.32,27000000.0
2006-03-10 23:26:00,205.318,205.319,205.311,205.312,11400000.0
2006-03-10 23:27:00,205.334,205.35,205.329,205.35,50999999.0
2006-03-10 23:28:00,205.325,205.351,205.325,205.335,37400000.0
2006-03-10 23:29:00,205.34,205.356,205.338,205.338,18700000.0
2006-03-10 23:30:00,205.372,205.372,205.358,205.365,54300000.0
2006-03-10 23:31:00,205.369,205.392,205.365,205.365,44700000.0
2006-03-10 23:32:00,205.377,205.377,205.352,205.361,51400000.0
2006-03-10 23:33:00,205.369,205.403,205.369,205.381,63400000.0
2006-03-10 23:34:00,205.383,205.389,205.371,205.382,35100000.0
2006-03-10 23:35:00,205.386,205.395,205.371,205.38,45100000.0
2006-03-10 23:36:00,205.375,205.376,205.352,205.357,94300000.0
2006-03-10 23:37:00,205.349,205.386,205.349,205.381,72800000.0
2006-03-10 23:38:00,205.395,205.395,205.381,205.381,25200000.0
2006-03-10 23:39:00,205.384,205.387,205.374,205.387,44400000.0
2006-03-10 23:40:00,205.389,205.397,205.385,205.385,43900000.0
2006-03-10 23:41:00,205.4,205.405,205.39,205.4,42099999.0
2006-03-10 23:42:00,205.384,205.398,205.38,205.38,48600001.0
2006-03-10 23:43:00,205.369,205.385,205.369,205.385,50300000.0
2006-03-10 23:44:00,205.371,205.383,205.362,205.368,48300000.0
2006-03-10 23:45:00,205.376,205.384,205.368,205.38,47500000.0
2006-03-10 23:46:00,205.382,205.382,205.372,205.377,26800000.0
2006-03-10 23:47:00,205.383,205.394,205.378,205.384,45500000.0
2006-03-10 23:48:00,205.383,205.435,205.383,205.435,38900000.0
2006-03-10 23:49:00,205.44,205.459,205.431,205.451,61600000.0
2006-03-10 23:50:00,205.456,205.492,205.456,205.492,23500000.0
2006-03-10 23:51:00,205.492,205.492,205.469,205.487,34399999.0
2006-03-10 23:52:00,205.485,205.493,205.48,205.485,22000000.0
2006-03-10 23:53:00,205.492,205.493,205.475,205.475,28400000.0
2006-03-10 23:54:00,205.481,205.481,205.466,205.466,39400000.0
2006-03-10 23:55:00,205.468,205.471,205.457,205.46,20300000.0
2006-03-10 23:56:00,205.46,205.462,205.426,205.444,65900000.0
2006-03-10 23:57:00,205.441,205.485,205.441,205.47,44900001.0
2006-03-10 23:58:00,205.455,205.455,205.334,205.334,62100000.0
2006-03-10 23:59:00,205.345,205.354,205.345,205.349,44800001.0
2006-03-13 00:00:00,205.1,205.176,205.1,205.167,23500000.0
2006-03-13 00:01:00,205.161,205.161,205.14,205.144,28100000.0
2006-03-13 00:02:00,205.115,205.182,205.111,205.182,40200000.0
2006-03-13 00:03:00,205.15,205.168,205.128,205.168,49200000.0
2006-03-13 00:04:00,205.141,205.141,205.105,205.137,49500000.0
2006-03-13 00:05:00,205.141,205.186,205.127,205.182,27700000.0
2006-03-13 00:06:00,205.152,205.197,205.132,205.171,64300000.0
2006-03-13 00:07:00,205.142,205.161,205.099,205.154,50100001.0
2006-03-13 00:08:00,205.137,205.158,205.087,205.158,74700001.0
2006-03-13 00:09:00,205.098,205.153,205.079,205.146,57099999.0
2006-03-13 00:10:00,205.147,205.147,205.083,205.115,74699999.0
2006-03-13 00:11:00,205.123,205.13,205.102,205.111,64800000.0
2006-03-13 00:12:00,205.083,205.139,205.077,205.137,117300000.0
2006-03-13 00:13:00,205.126,205.126,205.044,205.087,70800000.0
2006-03-13 00:14:00,205.116,205.128,205.085,205.109,60000000.0
2006-03-13 00:15:00,205.108,205.133,205.108,205.128,36200000.0
2006-03-13 00:16:00,205.134,205.151,205.065,205.065,57099999.0
2006-03-13 00:17:00,205.071,205.115,205.071,205.086,36600000.0
2006-03-13 00:18:00,205.102,205.127,205.061,205.061,66700000.0
2006-03-13 00:19:00,205.124,205.125,205.048,205.086,44900001.0
2006-03-13 00:20:00,205.122,205.151,205.058,205.058,57900000.0
2006-03-13 00:21:00,205.109,205.125,205.057,205.097,67399999.0
2006-03-13 00:22:00,205.083,205.108,205.078,205.1,33100000.0
2006-03-13 00:23:00,205.102,205.112,205.066,205.11,63400001.0
2006-03-13 00:24:00,205.125,205.156,205.125,205.143,35500001.0
2006-03-13 00:25:00,205.115,205.13,205.089,205.115,32200000.0
2006-03-13 00:26:00,205.093,205.109,205.074,205.098,29300000.0
2006-03-13 00:27:00,205.094,205.114,205.058,205.089,57600000.0
2006-03-13 00:28:00,205.104,205.104,205.067,205.099,36700000.0
2006-03-13 00:29:00,205.082,205.124,205.065,205.065,68800002.0
2006-03-13 00:30:00,205.114,205.158,205.091,205.156,40600000.0
2006-03-13 00:31:00,205.142,205.17,205.124,205.159,39300000.0
2006-03-13 00:32:00,205.164,205.166,205.097,205.125,35000000.0
2006-03-13 00:33:00,205.16,205.168,205.075,205.096,38600000.0
2006-03-13 00:34:00,205.089,205.096,205.06,205.093,72499999.0
2006-03-13 00:35:00,205.083,205.146,205.076,205.13,53100001.0
2006-03-13 00:36:00,205.07,205.121,205.067,205.108,21800000.0
2006-03-13 00:37:00,205.16,205.161,205.082,205.139,39100000.0
2006-03-13 00:38:00,205.167,205.178,205.107,205.123,28400000.0
2006-03-13 00:39:00,205.143,205.156,205.107,205.124,62800000.0
2006-03-13 00:40:00,205.145,205.176,205.12,205.14,35200000.0
2006-03-13 00:41:00,205.136,205.203,205.121,205.203,28200000.0
2006-03-13 00:42:00,205.222,205.222,205.125,205.126,45900000.0
2006-03-13 00:43:00,205.264,205.264,205.012,205.012,27200000.0
2006-03-13 00:44:00,205.021,205.032,205.016,205.03,33000000.0
2006-03-13 00:45:00,205.016,205.024,205.016,205.024,24700001.0
2006-03-13 00:46:00,205.004,205.021,205.004,205.021,31000000.0
2006-03-13 00:47:00,205.033,205.033,205.02,205.02,32800000.0
2006-03-13 00:48:00,205.028,205.04,205.028,205.029,43900000.0
2006-03-13 00:49:00,205.02,205.035,205.003,205.003,54800000.0
2006-03-13 00:50:00,205.015,205.021,204.988,205.018,57000000.0
2006-03-13 00:51:00,205.009,205.011,204.983,204.993,59200000.0
2006-03-13 00:52:00,205.006,205.01,205.003,205.006,36200000.0
2006-03-13 00:53:00,205.007,205.027,205.007,205.027,32400000.0
2006-03-13 00:54:00,205.017,205.041,205.017,205.027,63400000.0
2006-03-13 00:55:00,205.027,205.031,205.022,205.022,71100001.0
2006-03-13 00:56:00,205.022,205.027,205.019,205.022,22700000.0
2006-03-13 00:57:00,205.025,205.042,205.015,205.042,82000001.0
2006-03-13 00:58:00,205.025,205.035,205.023,205.028,50700000.0
2006-03-13 00:59:00,205.03,205.035,205.02,205.025,37600000.0
2006-03-13 01:00:00,205.028,205.028,204.99,204.99,18000000.0
2006-03-13 01:01:00,204.99,205.152,204.99,205.152,63700000.0
2006-03-13 01:02:00,205.182,205.211,205.165,205.211,61200000.0
2006-03-13 01:03:00,205.198,205.202,205.185,205.202,19800000.0
2006-03-13 01:04:00,205.193,205.212,205.187,205.187,60600000.0
2006-03-13 01:05:00,205.2,205.215,205.2,205.215,40200000.0
2006-03-13 01:06:00,205.224,205.237,205.193,205.194,56400000.0
2006-03-13 01:07:00,205.219,205.241,205.218,205.237,31700000.0
2006-03-13 01:08:00,205.251,205.264,205.241,205.255,42100000.0
2006-03-13 01:09:00,205.26,205.272,205.256,205.258,70400000.0
2006-03-13 01:10:00,205.26,205.283,205.26,205.27,30300000.0
2006-03-13 01:11:00,205.28,205.3,205.279,205.295,58900000.0
2006-03-13 01:12:00,205.317,205.325,205.269,205.321,57900000.0
2006-03-13 01:13:00,205.297,205.307,205.285,205.307,49500001.0
2006-03-13 01:14:00,205.31,205.323,205.295,205.295,58800001.0
2006-03-13 01:15:00,205.307,205.33,205.303,205.321,51000001.0
2006-03-13 01:16:00,205.327,205.344,205.327,205.33,68900001.0
2006-03-13 01:17:00,205.329,205.335,205.308,205.308,50000000.0
2006-03-13 01:18:00,205.307,205.322,205.304,205.312,44400000.0
2006-03-13 01:19:00,205.308,205.324,205.299,205.322,38800000.0
2006-03-13 01:20:00,205.343,205.356,205.329,205.356,60300000.0
2006-03-13 01:21:00,205.366,205.368,205.347,205.367,73500000.0
2006-03-13 01:22:00,205.374,205.377,205.357,205.36,36200000.0
2006-03-13 01:23:00,205.352,205.363,205.352,205.357,53100000.0
2006-03-13 01:24:00,205.372,205.431,205.367,205.431,50300000.0
2006-03-13 01:25:00,205.43,205.439,205.427,205.434,48900000.0
2006-03-13 01:26:00,205.422,205.439,205.404,205.408,59400000.0
2006-03-13 01:27:00,205.397,205.397,205.36,205.371,40900000.0
2006-03-13 01:28:00,205.367,205.393,205.367,205.393,26700000.0
2006-03-13 01:29:00,205.389,205.394,205.373,205.381,78400000.0
2006-03-13 01:30:00,205.386,205.412,205.386,205.412,66200000.0
2006-03-13 01:31:00,205.412,205.428,205.411,205.411,63199999.0
2006-03-13 01:32:00,205.427,205.439,205.423,205.424,32300000.0
2006-03-13 01:33:00,205.42,205.456,205.417,205.456,46500000.0
2006-03-13 01:34:00,205.462,205.465,205.441,205.441,48400000.0
2006-03-13 01:35:00,205.432,205.44,205.43,205.43,19300000.0
2006-03-13 01:36:00,205.43,205.488,205.43,205.48,83500001.0
2006-03-13 01:37:00,205.501,205.508,205.491,205.498,50900000.0
2006-03-13 01:38:00,205.502,205.521,205.49,205.49,29400000.0
2006-03-13 01:39:00,205.495,205.519,205.494,205.505,65400000.0
2006-03-13 01:40:00,205.508,205.509,205.492,205.493,58999999.0
2006-03-13 01:41:00,205.51,205.521,205.421,205.468,26400000.0
2006-03-13 01:42:00,205.504,205.512,205.489,205.512,55400001.0
2006-03-13 01:43:00,205.501,205.511,205.491,205.499,43500000.0
2006-03-13 01:44:00,205.493,205.516,205.491,205.495,89600000.0
2006-03-13 01:45:00,205.494,205.522,205.494,205.51,46200000.0
2006-03-13 01:46:00,205.518,205.53,205.496,205.525,85300000.0
2006-03-13 01:47:00,205.507,205.51,205.49,205.5,48000000.0
2006-03-13 01:48:00,205.512,205.526,205.512,205.515,21600000.0
2006-03-13 01:49:00,205.549,205.573,205.549,205.551,26500000.0
2006-03-13 01:50:00,205.556,205.583,205.529,205.548,84700000.0
2006-03-13 01:51:00,205.528,205.569,205.528,205.569,46000000.0
2006-03-13 01:52:00,205.559,205.56,205.546,205.555,47600000.0
2006-03-13 01:53:00,205.543,205.573,205.543,205.573,26100000.0
2006-03-13 01:54:00,205.582,205.61,205.566,205.591,44400000.0
2006-03-13 01:55:00,205.593,205.611,205.591,205.604,36000000.0
2006-03-13 01:56:00,205.603,205.603,205.593,205.594,69300001.0
2006-03-13 01:57:00,205.607,205.616,205.598,205.611,58300000.0
2006-03-13 01:58:00,205.626,205.648,205.626,205.636,36400000.0
2006-03-13 01:59:00,205.635,205.635,205.59,205.59,55700000.0
2006-03-13 02:00:00,205.554,205.554,205.51,205.511,39900001.0
2006-03-13 02:01:00,205.48,205.48,205.381,205.447,41599999.0
2006-03-13 02:02:00,205.488,205.511,205.478,205.498,34399999.0
2006-03-13 02:03:00,205.499,205.502,205.484,205.493,54200000.0
2006-03-13 02:04:00,205.502,205.502,205.356,205.419,54900001.0
2006-03-13 02:05:00,205.457,205.458,205.392,205.399,43299999.0
2006-03-13 02:06:00,205.405,205.413,205.358,205.358,55100001.0
2006-03-13 02:07:00,205.345,205.385,205.336,205.385,17200000.0
2006-03-13 02:08:00,205.392,205.392,205.268,205.383,47700000.0
2006-03-13 02:09:00,205.394,205.394,205.363,205.378,24300000.0
2006-03-13 02:10:00,205.386,205.391,205.38,205.38,96499999.0
2006-03-13 02:11:00,205.366,205.385,205.361,205.376,61700000.0
2006-03-13 02:12:00,205.373,205.399,205.373,205.394,48100000.0
2006-03-13 02:13:00,205.379,205.394,205.367,205.391,56300000.0
2006-03-13 02:14:00,205.404,205.417,205.381,205.399,42200000.0
2006-03-13 02:15:00,205.418,205.449,205.418,205.449,50000000.0
2006-03-13 02:16:00,205.442,205.46,205.412,205.455,66600000.0
2006-03-13 02:17:00,205.457,205.457,205.408,205.436,64400000.0
2006-03-13 02:18:00,205.436,205.462,205.436,205.462,25900000.0
2006-03-13 02:19:00,205.466,205.475,205.46,205.466,60400001.0
2006-03-13 02:20:00,205.471,205.493,205.463,205.493,63300001.0
2006-03-13 02:21:00,205.493,205.493,205.445,205.445,38800000.0
2006-03-13 02:22:00,205.432,205.439,205.424,205.425,30900000.0
2006-03-13 02:23:00,205.433,205.439,205.424,205.424,32700000.0
2006-03-13 02:24:00,205.409,205.423,205.4,205.423,32800000.0
2006-03-13 02:25:00,205.431,205.431,205.39,205.408,70999998.0
2006-03-13 02:26:00,205.414,205.425,205.392,205.392,74100001.0
2006-03-13 02:27:00,205.378,205.378,205.339,205.339,68100002.0
2006-03-13 02:28:00,205.323,205.323,205.293,205.303,57100000.0
2006-03-13 02:29:00,205.304,205.341,205.3,205.34,38399999.0
2006-03-13 02:30:00,205.338,205.363,205.322,205.322,80900000.0
2006-03-13 02:31:00,205.345,205.346,205.337,205.337,67700001.0
2006-03-13 02:32:00,205.344,205.382,205.344,205.382,33899999.0
2006-03-13 02:33:00,205.403,205.432,205.389,205.405,57500001.0
2006-03-13 02:34:00,205.409,205.409,205.405,205.408,16300000.0
2006-03-13 02:35:00,205.407,205.448,205.407,205.435,58300000.0
2006-03-13 02:36:00,205.439,205.452,205.43,205.452,18600000.0
2006-03-13 02:37:00,205.466,205.513,205.466,205.512,51500000.0
2006-03-13 02:38:00,205.504,205.516,205.482,205.485,47900000.0
2006-03-13 02:39:00,205.495,205.495,205.483,205.492,47399999.0
2006-03-13 02:40:00,205.488,205.488,205.478,205.483,50100000.0
2006-03-13 02:41:00,205.515,205.521,205.501,205.501,49400000.0
2006-03-13 02:42:00,205.49,205.523,205.487,205.487,72400002.0
2006-03-13 02:43:00,205.484,205.484,205.436,205.448,58300000.0
2006-03-13 02:44:00,205.44,205.46,205.43,205.445,37400000.0
2006-03-13 02:45:00,205.425,205.425,205.4,205.415,76500000.0
2006-03-13 02:46:00,205.405,205.433,205.397,205.433,54400000.0
2006-03-13 02:47:00,205.447,205.449,205.422,205.449,50600000.0
2006-03-13 02:48:00,205.451,205.49,205.451,205.471,90500000.0
2006-03-13 02:49:00,205.472,205.484,205.457,205.457,57900000.0
2006-03-13 02:50:00,205.445,205.463,205.432,205.463,44300000.0
2006-03-13 02:51:00,205.487,205.487,205.459,205.472,35000000.0
2006-03-13 02:52:00,205.458,205.498,205.458,205.494,31500000.0
2006-03-13 02:53:00,205.483,205.515,205.452,205.452,31200000.0
2006-03-13 02:54:00,205.439,205.453,205.435,205.453,37900000.0
2006-03-13 02:55:00,205.43,205.495,205.43,205.495,73599999.0
2006-03-13 02:56:00,205.48,205.482,205.468,205.468,56600000.0
2006-03-13 02:57:00,205.462,205.47,205.455,205.46,48600000.0
2006-03-13 02:58:00,205.46,205.46,205.444,205.46,45200000.0
2006-03-13 02:59:00,205.44,205.451,205.422,205.442,59500001.0
2006-03-13 03:00:00,205.433,205.439,205.41,205.41,40000000.0
2006-03-13 03:01:00,205.426,205.426,205.415,205.415,61400000.0
2006-03-13 03:02:00,205.42,205.433,205.42,205.423,39800000.0
2006-03-13 03:03:00,205.435,205.45,205.426,205.43,40600000.0
2006-03-13 03:04:00,205.434,205.445,205.413,205.438,48100000.0
2006-03-13 03:05:00,205.424,205.424,205.416,205.416,20700000.0
2006-03-13 03:06:00,205.43,205.467,205.424,205.467,52400001.0
2006-03-13 03:07:00,205.464,205.482,205.464,205.465,33000000.0
2006-03-13 03:08:00,205.487,205.516,205.487,205.507,55300000.0
2006-03-13 03:09:00,205.512,205.515,205.501,205.515,49999999.0
2006-03-13 03:10:00,205.502,205.502,205.483,205.483,25200000.0
2006-03-13 03:11:00,205.474,205.476,205.444,205.45,45000000.0
2006-03-13 03:12:00,205.445,205.445,205.413,205.432,25500000.0
2006-03-13 03:13:00,205.433,205.433,205.401,205.401,47000000.0
2006-03-13 03:14:00,205.405,205.429,205.405,205.417,30700000.0
2006-03-13 03:15:00,205.423,205.43,205.407,205.419,43000000.0
2006-03-13 03:16:00,205.413,205.413,205.401,205.406,29900000.0
2006-03-13 03:17:00,205.4,205.427,205.4,205.407,21700000.0
2006-03-13 03:18:00,205.432,205.432,205.418,205.418,43499999.0
2006-03-13 03:19:00,205.414,205.442,205.414,205.442,59800000.0
2006-03-13 03:20:00,205.429,205.462,205.429,205.45,54200000.0
2006-03-13 03:21:00,205.463,205.472,205.446,205.457,83799999.0
2006-03-13 03:22:00,205.448,205.456,205.438,205.438,70200000.0
2006-03-13 03:23:00,205.446,205.446,205.423,205.423,98200000.0
2006-03-13 03:24:00,205.441,205.457,205.432,205.442,107499998.0
2006-03-13 03:25:00,205.434,205.444,205.428,205.43,22400000.0
2006-03-13 03:26:00,205.427,205.437,205.397,205.403,33100000.0
2006-03-13 03:27:00,205.38,205.402,205.347,205.402,40400000.0
2006-03-13 03:28:00,205.36,205.36,205.302,205.302,36500000.0
2006-03-13 03:29:00,205.287,205.3,205.226,205.226,53600000.0
2006-03-13 03:30:00,205.236,205.259,205.22,205.222,70200001.0
2006-03-13 03:31:00,205.238,205.252,205.222,205.227,47899999.0
2006-03-13 03:32:00,205.219,205.222,205.205,205.212,54800000.0
2006-03-13 03:33:00,205.219,205.233,205.214,205.223,56200000.0
2006-03-13 03:34:00,205.218,205.248,205.218,205.225,80900001.0
2006-03-13 03:35:00,205.218,205.234,205.179,205.198,51300000.0
2006-03-13 03:36:00,205.214,205.214,205.18,205.183,46900000.0
2006-03-13 03:37:00,205.186,205.186,205.159,205.177,19700000.0
2006-03-13 03:38:00,205.182,205.189,205.173,205.18,61700001.0
2006-03-13 03:39:00,205.173,205.227,205.173,205.227,21800000.0
2006-03-13 03:40:00,205.218,205.218,205.184,205.197,74200002.0
2006-03-13 03:41:00,205.184,205.188,205.151,205.16,107000001.0
2006-03-13 03:42:00,205.151,205.151,205.107,205.107,52000000.0
2006-03-13 03:43:00,205.107,205.129,205.093,205.093,40800000.0
2006-03-13 03:44:00,205.087,205.094,205.041,205.041,49300000.0
2006-03-13 03:45:00,205.023,205.059,205.011,205.047,33300000.0
2006-03-13 03:46:00,205.031,205.045,205.016,205.024,80500000.0
2006-03-13 03:47:00,205.05,205.086,205.046,205.086,54100000.0
2006-03-13 03:48:00,205.081,205.107,205.076,205.107,42200000.0
2006-03-13 03:49:00,205.103,205.141,205.096,205.136,20700000.0
2006-03-13 03:50:00,205.136,205.154,205.136,205.154,7100000.0
2006-03-13 03:51:00,205.156,205.173,205.13,205.17,56300000.0
2006-03-13 03:52:00,205.18,205.18,205.123,205.136,49900000.0
2006-03-13 03:53:00,205.142,205.169,205.142,205.169,12600000.0
2006-03-13 03:54:00,205.16,205.16,205.121,205.125,60600000.0
2006-03-13 03:55:00,205.124,205.124,205.097,205.108,34500000.0
2006-03-13 03:56:00,205.092,205.112,205.09,205.101,29800000.0
2006-03-13 03:57:00,205.104,205.13,205.086,205.094,60700000.0
2006-03-13 03:58:00,205.088,205.117,205.076,205.117,64700000.0
2006-03-13 03:59:00,205.134,205.157,205.113,205.137,56700000.0
2006-03-13 04:00:00,205.145,205.166,205.145,205.166,60400000.0
2006-03-13 04:01:00,205.175,205.186,205.163,205.166,62399999.0
2006-03-13 04:02:00,205.163,205.169,205.147,205.157,36300000.0
2006-03-13 04:03:00,205.155,205.159,205.14,205.14,22200000.0
2006-03-13 04:04:00,205.153,205.18,205.153,205.18,33600000.0
2006-03-13 04:05:00,205.193,205.204,205.171,205.2,78500000.0
2006-03-13 04:06:00,205.205,205.213,205.187,205.213,42400000.0
2006-03-13 04:07:00,205.222,205.226,205.203,205.226,25600000.0
2006-03-13 04:08:00,205.229,205.239,205.212,205.236,42800000.0
2006-03-13 04:09:00,205.221,205.221,205.169,205.169,103900000.0
2006-03-13 04:10:00,205.163,205.163,205.07,205.07,30700000.0
2006-03-13 04:11:00,205.063,205.108,205.055,205.1,70399999.0
2006-03-13 04:12:00,205.095,205.129,205.095,205.11,38400000.0
2006-03-13 04:13:00,205.108,205.133,205.108,205.121,31500000.0
2006-03-13 04:14:00,205.105,205.121,205.097,205.113,53000000.0
2006-03-13 04:15:00,205.126,205.138,205.115,205.137,63200000.0
2006-03-13 04:16:00,205.114,205.133,205.103,205.133,31900000.0
2006-03-13 04:17:00,205.138,205.239,205.138,205.239,40400000.0
2006-03-13 04:18:00,205.237,205.237,205.206,205.22,68900000.0
2006-03-13 04:19:00,205.217,205.235,205.208,205.235,38000000.0
2006-03-13 04:20:00,205.23,205.241,205.222,205.225,52200001.0
2006-03-13 04:21:00,205.232,205.232,205.223,205.224,43300000.0
2006-03-13 04:22:00,205.211,205.263,205.211,205.222,22200000.0
2006-03-13 04:23:00,205.219,205.276,205.219,205.248,63300000.0
2006-03-13 04:24:00,205.232,205.243,205.228,205.242,64500000.0
2006-03-13 04:25:00,205.23,205.243,205.205,205.205,28000000.0
2006-03-13 04:26:00,205.194,205.194,205.158,205.179,59500001.0
2006-03-13 04:27:00,205.165,205.195,205.157,205.195,30600000.0
2006-03-13 04:28:00,205.208,205.234,205.208,205.228,36600001.0
2006-03-13 04:29:00,205.226,205.243,205.217,205.236,50800000.0
2006-03-13 04:30:00,205.235,205.24,205.219,205.223,45300000.0
2006-03-13 04:31:00,205.221,205.221,205.205,205.205,40200000.0
2006-03-13 04:32:00,205.19,205.224,205.167,205.224,31900000.0
2006-03-13 04:33:00,205.211,205.211,205.191,205.199,40500000.0
2006-03-13 04:34:00,205.202,205.234,205.202,205.214,31600000.0
2006-03-13 04:35:00,205.224,205.271,205.224,205.265,46300000.0
2006-03-13 04:36:00,205.259,205.282,205.241,205.282,25500000.0
2006-03-13 04:37:00,205.276,205.285,205.25,205.25,42000000.0
2006-03-13 04:38:00,205.253,205.268,205.25,205.252,58799999.0
2006-03-13 04:39:00,205.253,205.276,205.245,205.266,61300000.0
2006-03-13 04:40:00,205.266,205.297,205.266,205.287,35100000.0
2006-03-13 04:41:00,205.297,205.317,205.296,205.301,44900000.0
2006-03-13 04:42:00,205.284,205.301,205.223,205.223,38700000.0
2006-03-13 04:43:00,205.23,205.264,205.23,205.246,82700000.0
2006-03-13 04:44:00,205.263,205.263,205.244,205.244,43000000.0
2006-03-13 04:45:00,205.233,205.272,205.233,205.272,30200000.0
2006-03-13 04:46:00,205.273,205.273,205.263,205.264,92600001.0
2006-03-13 04:47:00,205.285,205.306,205.285,205.306,38300000.0
2006-03-13 04:48:00,205.327,205.327,205.278,205.282,44700000.0
2006-03-13 04:49:00,205.271,205.277,205.253,205.253,30300000.0
2006-03-13 04:50:00,205.258,205.291,205.246,205.291,94399999.0
2006-03-13 04:51:00,205.289,205.29,205.266,205.29,28400000.0
2006-03-13 04:52:00,205.292,205.307,205.292,205.305,62600000.0
2006-03-13 04:53:00,205.305,205.305,205.273,205.275,50100000.0
2006-03-13 04:54:00,205.283,205.31,205.275,205.31,78800000.0
2006-03-13 04:55:00,205.322,205.344,205.311,205.334,42900000.0
2006-03-13 04:56:00,205.357,205.357,205.31,205.31,30800000.0
2006-03-13 04:57:00,205.324,205.326,205.316,205.323,45000000.0
2006-03-13 04:58:00,205.317,205.335,205.317,205.325,45300000.0
2006-03-13 04:59:00,205.337,205.346,205.33,205.335,15500000.0
2006-03-13 05:00:00,205.315,205.315,205.256,205.266,45000001.0
2006-03-13 05:01:00,205.262,205.262,205.229,205.255,32800000.0
2006-03-13 05:02:00,205.261,205.312,205.261,205.302,60499999.0
2006-03-13 05:03:00,205.307,205.319,205.307,205.317,26699999.0
2006-03-13 05:04:00,205.315,205.341,205.315,205.341,29300000.0
2006-03-13 05:05:00,205.351,205.355,205.296,205.296,48400000.0
2006-03-13 05:06:00,205.305,205.324,205.281,205.281,35500000.0
2006-03-13 05:07:00,205.297,205.297,205.293,205.293,7200000.0
2006-03-13 05:08:00,205.312,205.341,205.312,205.315,80800001.0
2006-03-13 05:09:00,205.307,205.332,205.307,205.332,42700000.0
2006-03-13 05:10:00,205.324,205.339,205.318,205.323,46300000.0
2006-03-13 05:11:00,205.321,205.345,205.313,205.345,66800000.0
2006-03-13 05:12:00,205.34,205.345,205.335,205.345,16300000.0
2006-03-13 05:13:00,205.34,205.355,205.33,205.335,54400000.0
2006-03-13 05:14:00,205.345,205.35,205.335,205.343,84900000.0
2006-03-13 05:15:00,205.335,205.335,205.322,205.322,33200000.0
2006-03-13 05:16:00,205.33,205.348,205.327,205.345,26600000.0
2006-03-13 05:17:00,205.339,205.35,205.33,205.349,33100000.0
2006-03-13 05:18:00,205.346,205.359,205.325,205.325,50400000.0
2006-03-13 05:19:00,205.321,205.355,205.321,205.337,63800000.0
2006-03-13 05:20:00,205.356,205.356,205.341,205.341,27600000.0
2006-03-13 05:21:00,205.335,205.342,205.308,205.308,43500000.0
2006-03-13 05:22:00,205.325,205.33,205.306,205.306,34200000.0
2006-03-13 05:23:00,205.317,205.324,205.306,205.31,73200000.0
2006-03-13 05:24:00,205.315,205.318,205.294,205.309,90100000.0
2006-03-13 05:25:00,205.323,205.352,205.323,205.352,81699999.0
2006-03-13 05:26:00,205.343,205.346,205.33,205.33,36000000.0
2006-03-13 05:27:00,205.34,205.371,205.34,205.356,50999999.0
2006-03-13 05:28:00,205.36,205.36,205.334,205.352,24300000.0
2006-03-13 05:29:00,205.35,205.362,205.35,205.358,44199999.0
2006-03-13 05:30:00,205.369,205.369,205.338,205.35,54400000.0
2006-03-13 05:31:00,205.356,205.356,205.332,205.336,58899999.0
2006-03-13 05:32:00,205.353,205.353,205.33,205.33,55700000.0
2006-03-13 05:33:00,205.323,205.338,205.318,205.33,42400000.0
2006-03-13 05:34:00,205.322,205.322,205.303,205.303,17500000.0
2006-03-13 05:35:00,205.31,205.31,205.267,205.279,44700000.0
2006-03-13 05:36:00,205.27,205.276,205.261,205.262,21900000.0
2006-03-13 05:37:00,205.256,205.256,205.224,205.239,34500000.0
2006-03-13 05:38:00,205.255,205.261,205.238,205.258,32700000.0
2006-03-13 05:39:00,205.248,205.249,205.231,205.231,27600000.0
2006-03-13 05:40:00,205.233,205.265,205.232,205.265,26800000.0
2006-03-13 05:41:00,205.251,205.276,205.245,205.251,59000000.0
2006-03-13 05:42:00,205.243,205.243,205.237,205.237,5100000.0
2006-03-13 05:43:00,205.262,205.299,205.262,205.299,33300000.0
2006-03-13 05:44:00,205.327,205.338,205.319,205.335,56900000.0
2006-03-13 05:45:00,205.338,205.35,205.333,205.333,81700000.0
2006-03-13 05:46:00,205.321,205.346,205.321,205.344,53300000.0
2006-03-13 05:47:00,205.349,205.349,205.33,205.33,45900000.0
2006-03-13 05:48:00,205.328,205.328,205.297,205.32,43700000.0
2006-03-13 05:49:00,205.313,205.35,205.306,205.35,25000000.0
2006-03-13 05:50:00,205.34,205.347,205.319,205.341,74000000.0
2006-03-13 05:51:00,205.343,205.368,205.335,205.335,83600002.0
2006-03-13 05:52:00,205.348,205.355,205.327,205.355,50100000.0
2006-03-13 05:53:00,205.343,205.352,205.334,205.352,21200000.0
2006-03-13 05:54:00,205.354,205.367,205.339,205.354,26600000.0
2006-03-13 05:55:00,205.34,205.349,205.326,205.326,32800000.0
2006-03-13 05:56:00,205.322,205.338,205.315,205.316,55100001.0
2006-03-13 05:57:00,205.34,205.34,205.323,205.326,23300000.0
2006-03-13 05:58:00,205.323,205.331,205.316,205.316,20900000.0
2006-03-13 05:59:00,205.317,205.342,205.317,205.329,63700000.0
2006-03-13 06:00:00,205.323,205.323,205.297,205.31,36200000.0
2006-03-13 06:01:00,205.33,205.342,205.321,205.335,57900000.0
2006-03-13 06:02:00,205.332,205.332,205.31,205.33,50599999.0
2006-03-13 06:03:00,205.313,205.332,205.311,205.332,38000000.0
2006-03-13 06:04:00,205.333,205.334,205.318,205.322,80599999.0
2006-03-13 06:05:00,205.324,205.333,205.314,205.321,31400000.0
2006-03-13 06:06:00,205.312,205.325,205.299,205.306,51400000.0
2006-03-13 06:07:00,205.31,205.325,205.31,205.325,17700000.0
2006-03-13 06:08:00,205.297,205.297,205.268,205.273,21500000.0
2006-03-13 06:09:00,205.265,205.28,205.265,205.267,45700000.0
2006-03-13 06:10:00,205.272,205.282,205.263,205.282,28500000.0
2006-03-13 06:11:00,205.282,205.296,205.27,205.27,41700000.0
2006-03-13 06:12:00,205.271,205.293,205.271,205.28,55300000.0
2006-03-13 06:13:00,205.275,205.283,205.275,205.277,31100000.0
2006-03-13 06:14:00,205.274,205.278,205.239,205.243,88000000.0
2006-03-13 06:15:00,205.244,205.247,205.237,205.247,40000000.0
2006-03-13 06:16:00,205.265,205.277,205.265,205.277,4600000.0
2006-03-13 06:17:00,205.265,205.265,205.255,205.26,54500000.0
2006-03-13 06:18:00,205.245,205.253,205.233,205.233,35400000.0
2006-03-13 06:19:00,205.237,205.245,205.21,205.233,28700000.0
2006-03-13 06:20:00,205.223,205.233,205.18,205.18,83000000.0
2006-03-13 06:21:00,205.177,205.218,205.177,205.2,74600002.0
2006-03-13 06:22:00,205.207,205.227,205.207,205.21,39500000.0
2006-03-13 06:23:00,205.223,205.223,205.194,205.201,47600001.0
2006-03-13 06:24:00,205.19,205.206,205.168,205.168,39400001.0
2006-03-13 06:25:00,205.163,205.173,205.159,205.159,24500000.0
2006-03-13 06:26:00,205.165,205.191,205.162,205.191,88200001.0
2006-03-13 06:27:00,205.183,205.207,205.183,205.204,53900000.0
2006-03-13 06:28:00,205.202,205.219,205.2,205.203,53300000.0
2006-03-13 06:29:00,205.196,205.202,205.181,205.202,75100001.0
2006-03-13 06:30:00,205.204,205.208,205.18,205.18,35000000.0
2006-03-13 06:31:00,205.18,205.185,205.17,205.185,53500000.0
2006-03-13 06:32:00,205.167,205.185,205.167,205.172,48300000.0
2006-03-13 06:33:00,205.176,205.197,205.165,205.184,33200000.0
2006-03-13 06:34:00,205.178,205.19,205.17,205.19,34900000.0
2006-03-13 06:35:00,205.178,205.201,205.178,205.184,46400000.0
2006-03-13 06:36:00,205.202,205.224,205.202,205.217,56200000.0
2006-03-13 06:37:00,205.225,205.236,205.204,205.232,34000000.0
2006-03-13 06:38:00,205.207,205.224,205.193,205.205,36800000.0
2006-03-13 06:39:00,205.194,205.213,205.194,205.2,43900000.0
2006-03-13 06:40:00,205.197,205.222,205.197,205.212,81300001.0
2006-03-13 06:41:00,205.211,205.223,205.192,205.192,50700001.0
2006-03-13 06:42:00,205.177,205.177,205.158,205.168,78400000.0
2006-03-13 06:43:00,205.164,205.176,205.156,205.168,34200001.0
2006-03-13 06:44:00,205.169,205.169,205.155,205.163,63600000.0
2006-03-13 06:45:00,205.161,205.162,205.144,205.162,25500000.0
2006-03-13 06:46:00,205.155,205.169,205.153,205.16,66999999.0
2006-03-13 06:47:00,205.15,205.16,205.147,205.16,23700000.0
2006-03-13 06:48:00,205.164,205.166,205.146,205.166,65600000.0
2006-03-13 06:49:00,205.14,205.174,205.14,205.168,23800000.0
2006-03-13 06:50:00,205.161,205.162,205.149,205.152,23600000.0
2006-03-13 06:51:00,205.177,205.189,205.154,205.155,46800000.0
2006-03-13 06:52:00,205.147,205.147,205.12,205.122,59200000.0
2006-03-13 06:53:00,205.125,205.129,205.116,205.124,58500000.0
2006-03-13 06:54:00,205.095,205.114,205.095,205.114,39400000.0
2006-03-13 06:55:00,205.12,205.139,205.12,205.123,26500000.0
2006-03-13 06:56:00,205.138,205.155,205.138,205.155,39900000.0
2006-03-13 06:57:00,205.145,205.158,205.145,205.158,53200001.0
2006-03-13 06:58:00,205.137,205.15,205.137,205.15,34300000.0
2006-03-13 06:59:00,205.148,205.165,205.145,205.155,48300000.0
2006-03-13 07:00:00,205.159,205.191,205.159,205.167,28200000.0
2006-03-13 07:01:00,205.184,205.195,205.184,205.195,34200000.0
2006-03-13 07:02:00,205.222,205.237,205.204,205.232,35500000.0
2006-03-13 07:03:00,205.224,205.224,205.193,205.204,55200000.0
2006-03-13 07:04:00,205.197,205.213,205.184,205.184,44100000.0
2006-03-13 07:05:00,205.188,205.195,205.179,205.188,66200000.0
2006-03-13 07:06:00,205.185,205.199,205.142,205.142,29400000.0
2006-03-13 07:07:00,205.155,205.173,205.155,205.158,45200000.0
2006-03-13 07:08:00,205.182,205.186,205.172,205.179,12200000.0
2006-03-13 07:09:00,205.205,205.213,205.19,205.19,31600000.0
2006-03-13 07:10:00,205.19,205.198,205.178,205.181,51099999.0
2006-03-13 07:11:00,205.184,205.195,205.184,205.184,58200000.0
2006-03-13 07:12:00,205.186,205.231,205.186,205.23,51900000.0
2006-03-13 07:13:00,205.212,205.234,205.212,205.229,30500000.0
2006-03-13 07:14:00,205.22,205.23,205.215,205.225,38200000.0
2006-03-13 07:15:00,205.216,205.216,205.191,205.191,39400000.0
2006-03-13 07:16:00,205.197,205.204,205.197,205.202,23600000.0
2006-03-13 07:17:00,205.21,205.212,205.178,205.202,67399999.0
2006-03-13 07:18:00,205.203,205.213,205.189,205.206,52100000.0
2006-03-13 07:19:00,205.223,205.229,205.203,205.229,43800000.0
2006-03-13 07:20:00,205.236,205.254,205.228,205.25,45700001.0
2006-03-13 07:21:00,205.233,205.255,205.233,205.255,23900000.0
2006-03-13 07:22:00,205.252,205.285,205.235,205.285,18700000.0
2006-03-13 07:23:00,205.293,205.293,205.27,205.27,34100000.0
2006-03-13 07:24:00,205.258,205.265,205.235,205.237,49200000.0
2006-03-13 07:25:00,205.231,205.27,205.231,205.245,72900000.0
2006-03-13 07:26:00,205.258,205.27,205.24,205.261,57700000.0
2006-03-13 07:27:00,205.267,205.284,205.264,205.264,41900000.0
2006-03-13 07:28:00,205.26,205.279,205.258,205.265,77400001.0
2006-03-13 07:29:00,205.274,205.274,205.239,205.261,55700000.0
2006-03-13 07:30:00,205.249,205.249,205.219,205.235,25800000.0
2006-03-13 07:31:00,205.238,205.238,205.197,205.207,43900000.0
2006-03-13 07:32:00,205.198,205.218,205.191,205.218,35200000.0
2006-03-13 07:33:00,205.193,205.205,205.193,205.199,21600000.0
2006-03-13 07:34:00,205.196,205.202,205.188,205.193,35500000.0
2006-03-13 07:35:00,205.198,205.198,205.164,205.168,43000000.0
2006-03-13 07:36:00,205.184,205.209,205.176,205.206,32400000.0
2006-03-13 07:37:00,205.209,205.225,205.206,205.209,68700001.0
2006-03-13 07:38:00,205.187,205.207,205.187,205.193,37500000.0
2006-03-13 07:39:00,205.189,205.207,205.173,205.173,49100000.0
2006-03-13 07:40:00,205.19,205.216,205.19,205.192,69799999.0
2006-03-13 07:41:00,205.19,205.203,205.19,205.203,18800000.0
2006-03-13 07:42:00,205.211,205.229,205.192,205.228,20700000.0
2006-03-13 07:43:00,205.237,205.237,205.219,205.222,44800000.0
2006-03-13 07:44:00,205.226,205.242,205.22,205.22,19500000.0
2006-03-13 07:45:00,205.22,205.238,205.215,205.215,88000001.0
2006-03-13 07:46:00,205.212,205.222,205.204,205.219,52700000.0
2006-03-13 07:47:00,205.222,205.252,205.218,205.222,49400000.0
2006-03-13 07:48:00,205.209,205.22,205.187,205.196,25300000.0
2006-03-13 07:49:00,205.199,205.216,205.199,205.21,47900000.0
2006-03-13 07:50:00,205.211,205.217,205.187,205.187,32300000.0
2006-03-13 07:51:00,205.197,205.207,205.173,205.196,50100000.0
2006-03-13 07:52:00,205.19,205.216,205.19,205.208,54600000.0
2006-03-13 07:53:00,205.21,205.22,205.206,205.22,87400001.0
2006-03-13 07:54:00,205.211,205.211,205.2,205.211,18200000.0
2006-03-13 07:55:00,205.182,205.22,205.182,205.197,43900000.0
2006-03-13 07:56:00,205.2,205.209,205.193,205.198,53600001.0
2006-03-13 07:57:00,205.199,205.199,205.169,205.182,102600000.0
2006-03-13 07:58:00,205.186,205.2,205.176,205.2,53600000.0
2006-03-13 07:59:00,205.198,205.207,205.176,205.207,26500000.0
2006-03-13 08:00:00,205.227,205.246,205.212,205.212,46200000.0
2006-03-13 08:01:00,205.205,205.216,205.191,205.216,81700000.0
2006-03-13 08:02:00,205.219,205.225,205.21,205.215,77999999.0
2006-03-13 08:03:00,205.212,205.231,205.2,205.221,72300000.0
2006-03-13 08:04:00,205.212,205.233,205.195,205.197,34400000.0
2006-03-13 08:05:00,205.198,205.203,205.188,205.19,55900000.0
2006-03-13 08:06:00,205.207,205.216,205.203,205.216,31200001.0
2006-03-13 08:07:00,205.2,205.214,205.191,205.195,81900000.0
2006-03-13 08:08:00,205.202,205.209,205.175,205.175,41000000.0
2006-03-13 08:09:00,205.193,205.235,205.193,205.229,27000000.0
2006-03-13 08:10:00,205.245,205.287,205.245,205.287,41599999.0
2006-03-13 08:11:00,205.292,205.292,205.242,205.245,39399999.0
2006-03-13 08:12:00,205.242,205.242,205.221,205.236,34400000.0
2006-03-13 08:13:00,205.246,205.258,205.233,205.237,53900000.0
2006-03-13 08:14:00,205.231,205.245,205.226,205.244,36400000.0
2006-03-13 08:15:00,205.245,205.275,205.242,205.275,41899999.0
2006-03-13 08:16:00,205.267,205.267,205.248,205.257,26000000.0
2006-03-13 08:17:00,205.264,205.264,205.236,205.236,78900001.0
2006-03-13 08:18:00,205.235,205.262,205.235,205.262,39300000.0
2006-03-13 08:19:00,205.267,205.277,205.254,205.267,63000000.0
2006-03-13 08:20:00,205.262,205.262,205.227,205.227,35900000.0
2006-03-13 08:21:00,205.233,205.263,205.233,205.249,73500000.0
2006-03-13 08:22:00,205.254,205.282,205.254,205.27,54900001.0
2006-03-13 08:23:00,205.278,205.306,205.278,205.29,69300000.0
2006-03-13 08:24:00,205.301,205.308,205.299,205.306,28500000.0
2006-03-13 08:25:00,205.294,205.311,205.294,205.305,48600000.0
2006-03-13 08:26:00,205.281,205.287,205.275,205.276,26400000.0
2006-03-13 08:27:00,205.262,205.286,205.262,205.265,60000000.0
2006-03-13 08:28:00,205.279,205.317,205.279,205.317,62400000.0
2006-03-13 08:29:00,205.328,205.343,205.325,205.342,37900000.0
2006-03-13 08:30:00,205.347,205.364,205.335,205.338,39600001.0
2006-03-13 08:31:00,205.32,205.326,205.306,205.316,58100000.0
2006-03-13 08:32:00,205.32,205.329,205.296,205.307,116900002.0
2006-03-13 08:33:00,205.312,205.342,205.312,205.324,57200000.0
2006-03-13 08:34:00,205.344,205.344,205.325,205.34,94400001.0
2006-03-13 08:35:00,205.318,205.323,205.318,205.32,32500000.0
2006-03-13 08:36:00,205.31,205.317,205.306,205.306,60200000.0
2006-03-13 08:37:00,205.277,205.277,205.247,205.268,56200000.0
2006-03-13 08:38:00,205.268,205.281,205.25,205.264,49900000.0
2006-03-13 08:39:00,205.264,205.281,205.257,205.272,32800000.0
2006-03-13 08:40:00,205.281,205.281,205.254,205.261,60500001.0
2006-03-13 08:41:00,205.261,205.266,205.255,205.257,31900000.0
2006-03-13 08:42:00,205.275,205.287,205.269,205.287,51300000.0
2006-03-13 08:43:00,205.28,205.299,205.28,205.283,20900000.0
2006-03-13 08:44:00,205.302,205.319,205.299,205.3,69700000.0
2006-03-13 08:45:00,205.292,205.325,205.292,205.308,21000000.0
2006-03-13 08:46:00,205.306,205.309,205.295,205.305,40400000.0
2006-03-13 08:47:00,205.304,205.327,205.304,205.315,24300000.0
2006-03-13 08:48:00,205.314,205.333,205.306,205.324,45300000.0
2006-03-13 08:49:00,205.314,205.327,205.303,205.303,67999998.0
2006-03-13 08:50:00,205.295,205.295,205.264,205.275,31800000.0
2006-03-13 08:51:00,205.253,205.268,205.248,205.265,33000000.0
2006-03-13 08:52:00,205.265,205.265,205.237,205.265,47600000.0
2006-03-13 08:53:00,205.255,205.273,205.255,205.265,36100000.0
2006-03-13 08:54:00,205.259,205.271,205.259,205.27,43200000.0
2006-03-13 08:55:00,205.272,205.28,205.257,205.28,44100000.0
2006-03-13 08:56:00,205.265,205.275,205.263,205.263,71900000.0
2006-03-13 08:57:00,205.254,205.271,205.254,205.255,46000000.0
2006-03-13 08:58:00,205.246,205.254,205.229,205.242,87400001.0
2006-03-13 08:59:00,205.262,205.265,205.254,205.26,41100000.0
2006-03-13 09:00:00,205.255,205.267,205.255,205.267,41700000.0
2006-03-13 09:01:00,205.261,205.268,205.256,205.263,75800000.0
2006-03-13 09:02:00,205.269,205.287,205.264,205.267,26100000.0
2006-03-13 09:03:00,205.263,205.271,205.261,205.271,29600000.0
2006-03-13 09:04:00,205.261,205.28,205.261,205.27,62100000.0
2006-03-13 09:05:00,205.262,205.262,205.242,205.246,35100000.0
2006-03-13 09:06:00,205.233,205.26,205.227,205.255,57399999.0
2006-03-13 09:07:00,205.253,205.272,205.253,205.272,17600000.0
2006-03-13 09:08:00,205.267,205.287,205.267,205.283,35100000.0
2006-03-13 09:09:00,205.289,205.289,205.258,205.258,68500001.0
2006-03-13 09:10:00,205.268,205.268,205.248,205.261,40999999.0
2006-03-13 09:11:00,205.257,205.28,205.257,205.269,45799999.0
2006-03-13 09:12:00,205.265,205.297,205.263,205.285,43200000.0
2006-03-13 09:13:00,205.271,205.281,205.265,205.27,68900001.0
2006-03-13 09:14:00,205.272,205.284,205.265,205.275,39800000.0
2006-03-13 09:15:00,205.284,205.306,205.284,205.29,62599999.0
2006-03-13 09:16:00,205.295,205.305,205.295,205.3,30000000.0
2006-03-13 09:17:00,205.289,205.312,205.288,205.31,73100000.0
2006-03-13 09:18:00,205.313,205.331,205.305,205.31,51400000.0
2006-03-13 09:19:00,205.303,205.317,205.303,205.317,76900001.0
2006-03-13 09:20:00,205.33,205.348,205.33,205.345,47000000.0
2006-03-13 09:21:00,205.345,205.372,205.322,205.372,28500000.0
2006-03-13 09:22:00,205.385,205.442,205.385,205.442,55700000.0
2006-03-13 09:23:00,205.451,205.451,205.399,205.4,21100000.0
2006-03-13 09:24:00,205.405,205.405,205.357,205.381,71499998.0
2006-03-13 09:25:00,205.395,205.443,205.395,205.443,73200002.0
2006-03-13 09:26:00,205.455,205.466,205.444,205.444,36700000.0
2006-03-13 09:27:00,205.435,205.435,205.417,205.423,77100000.0
2006-03-13 09:28:00,205.43,205.43,205.387,205.401,25000000.0
2006-03-13 09:29:00,205.38,205.402,205.376,205.376,50500000.0
2006-03-13 09:30:00,205.369,205.377,205.363,205.372,44400000.0
2006-03-13 09:31:00,205.378,205.391,205.376,205.391,68900000.0
2006-03-13 09:32:00,205.381,205.391,205.367,205.367,28000000.0
2006-03-13 09:33:00,205.371,205.371,205.353,205.353,28600000.0
2006-03-13 09:34:00,205.363,205.384,205.363,205.38,41300000.0
2006-03-13 09:35:00,205.382,205.388,205.351,205.37,69800001.0
2006-03-13 09:36:00,205.378,205.446,205.374,205.44,51499999.0
2006-03-13 09:37:00,205.433,205.481,205.425,205.439,63800000.0
2006-03-13 09:38:00,205.422,205.437,205.404,205.425,34800000.0
2006-03-13 09:39:00,205.433,205.433,205.382,205.386,46000000.0
2006-03-13 09:40:00,205.371,205.381,205.358,205.381,30700000.0
2006-03-13 09:41:00,205.385,205.396,205.376,205.383,49100000.0
2006-03-13 09:42:00,205.382,205.396,205.367,205.396,38300000.0
2006-03-13 09:43:00,205.398,205.412,205.387,205.4,32100001.0
2006-03-13 09:44:00,205.397,205.411,205.384,205.411,26600000.0
2006-03-13 09:45:00,205.406,205.406,205.375,205.398,48600000.0
2006-03-13 09:46:00,205.395,205.429,205.395,205.417,28800000.0
2006-03-13 09:47:00,205.44,205.456,205.434,205.447,36600000.0
2006-03-13 09:48:00,205.446,205.45,205.435,205.45,69800000.0
2006-03-13 09:49:00,205.454,205.476,205.424,205.424,24100000.0
2006-03-13 09:50:00,205.443,205.453,205.428,205.448,86599999.0
2006-03-13 09:51:00,205.467,205.474,205.426,205.426,55500001.0
2006-03-13 09:52:00,205.426,205.426,205.389,205.389,89399999.0
2006-03-13 09:53:00,205.379,205.379,205.308,205.314,55400000.0
2006-03-13 09:54:00,205.314,205.334,205.286,205.31,81700000.0
2006-03-13 09:55:00,205.31,205.326,205.3,205.321,35100000.0
2006-03-13 09:56:00,205.314,205.324,205.292,205.305,38700000.0
2006-03-13 09:57:00,205.292,205.334,205.292,205.323,49800000.0
2006-03-13 09:58:00,205.318,205.325,205.31,205.325,64699999.0
2006-03-13 09:59:00,205.323,205.352,205.315,205.329,65400000.0
2006-03-13 10:00:00,205.327,205.348,205.324,205.342,95899999.0
2006-03-13 10:01:00,205.346,205.346,205.301,205.32,84100001.0
2006-03-13 10:02:00,205.354,205.358,205.327,205.345,65699999.0
2006-03-13 10:03:00,205.328,205.328,205.304,205.315,39800000.0
2006-03-13 10:04:00,205.308,205.361,205.308,205.361,37900000.0
2006-03-13 10:05:00,205.372,205.378,205.349,205.349,48800000.0
2006-03-13 10:06:00,205.333,205.337,205.313,205.32,39200000.0
2006-03-13 10:07:00,205.302,205.302,205.278,205.289,40500000.0
2006-03-13 10:08:00,205.276,205.308,205.276,205.302,24700000.0
2006-03-13 10:09:00,205.307,205.307,205.268,205.278,53500000.0
2006-03-13 10:10:00,205.284,205.295,205.282,205.293,22900000.0
2006-03-13 10:11:00,205.285,205.314,205.285,205.307,46299999.0
2006-03-13 10:12:00,205.312,205.32,205.286,205.32,32700000.0
2006-03-13 10:13:00,205.314,205.331,205.313,205.319,38200000.0
2006-03-13 10:14:00,205.327,205.341,205.319,205.328,81400000.0
2006-03-13 10:15:00,205.336,205.342,205.322,205.322,22100000.0
2006-03-13 10:16:00,205.321,205.33,205.316,205.316,56199999.0
2006-03-13 10:17:00,205.309,205.322,205.303,205.303,30000000.0
2006-03-13 10:18:00,205.289,205.316,205.289,205.308,39700000.0
2006-03-13 10:19:00,205.293,205.299,205.267,205.299,38700000.0
2006-03-13 10:20:00,205.302,205.302,205.247,205.262,79899998.0
2006-03-13 10:21:00,205.256,205.266,205.249,205.253,42199999.0
2006-03-13 10:22:00,205.282,205.291,205.27,205.27,42700000.0
2006-03-13 10:23:00,205.264,205.264,205.233,205.24,48299999.0
2006-03-13 10:24:00,205.24,205.286,205.24,205.286,18700000.0
2006-03-13 10:25:00,205.291,205.298,205.263,205.263,40300000.0
2006-03-13 10:26:00,205.261,205.27,205.231,205.246,67399999.0
2006-03-13 10:27:00,205.255,205.255,205.199,205.207,42600000.0
2006-03-13 10:28:00,205.198,205.218,205.183,205.216,63700000.0
2006-03-13 10:29:00,205.25,205.252,205.233,205.244,35900000.0
2006-03-13 10:30:00,205.248,205.248,205.217,205.225,88300000.0
2006-03-13 10:31:00,205.214,205.231,205.198,205.213,28300000.0
2006-03-13 10:32:00,205.215,205.22,205.196,205.209,69799999.0
2006-03-13 10:33:00,205.211,205.233,205.196,205.196,75200001.0
2006-03-13 10:34:00,205.214,205.236,205.203,205.225,69500000.0
2006-03-13 10:35:00,205.236,205.29,205.236,205.268,41600000.0
2006-03-13 10:36:00,205.268,205.268,205.236,205.259,61700000.0
2006-03-13 10:37:00,205.257,205.283,205.249,205.283,32400000.0
2006-03-13 10:38:00,205.29,205.295,205.28,205.293,74800000.0
2006-03-13 10:39:00,205.298,205.374,205.298,205.374,37300000.0
2006-03-13 10:40:00,205.407,205.424,205.39,205.397,42300000.0
2006-03-13 10:41:00,205.415,205.415,205.377,205.387,51799999.0
2006-03-13 10:42:00,205.373,205.385,205.358,205.369,62800000.0
2006-03-13 10:43:00,205.352,205.352,205.314,205.321,52200000.0
2006-03-13 10:44:00,205.317,205.317,205.288,205.3,52800000.0
2006-03-13 10:45:00,205.303,205.312,205.275,205.295,47900000.0
2006-03-13 10:46:00,205.236,205.236,205.153,205.157,46200000.0
2006-03-13 10:47:00,205.169,205.191,205.156,205.156,37400000.0
2006-03-13 10:48:00,205.143,205.143,205.08,205.11,28600000.0
2006-03-13 10:49:00,205.118,205.124,205.087,205.087,26000000.0
2006-03-13 10:50:00,205.079,205.081,205.049,205.059,54800000.0
2006-03-13 10:51:00,205.062,205.068,205.038,205.063,52499999.0
2006-03-13 10:52:00,205.08,205.08,205.048,205.059,62600000.0
2006-03-13 10:53:00,205.059,205.076,205.056,205.075,43900000.0
2006-03-13 10:54:00,205.07,205.109,205.07,205.109,27900000.0
2006-03-13 10:55:00,205.11,205.11,205.075,205.075,65399998.0
2006-03-13 10:56:00,205.06,205.093,205.06,205.079,39200000.0
2006-03-13 10:57:00,205.066,205.07,205.028,205.028,59000000.0
2006-03-13 10:58:00,205.023,205.029,204.971,204.987,22500000.0
2006-03-13 10:59:00,205.011,205.019,204.982,204.982,21500000.0
2006-03-13 11:00:00,204.976,204.98,204.967,204.98,21100000.0
2006-03-13 11:01:00,204.992,204.992,204.947,204.947,33200000.0
2006-03-13 11:02:00,204.946,204.959,204.94,204.959,51399999.0
2006-03-13 11:03:00,204.945,204.951,204.911,204.915,36199999.0
2006-03-13 11:04:00,204.905,204.926,204.884,204.926,28300000.0
2006-03-13 11:05:00,204.934,204.961,204.934,204.936,50300000.0
2006-03-13 11:06:00,204.952,205.025,204.952,205.025,43400000.0
2006-03-13 11:07:00,204.999,205.014,204.975,204.975,39500000.0
2006-03-13 11:08:00,204.978,204.982,204.965,204.982,14100000.0
2006-03-13 11:09:00,204.992,205.02,204.984,205.02,21900000.0
2006-03-13 11:10:00,205.007,205.007,204.964,204.978,56000000.0
2006-03-13 11:11:00,204.983,205.0,204.983,205.0,36800000.0
2006-03-13 11:12:00,205.015,205.041,205.01,205.041,52000000.0
2006-03-13 11:13:00,205.034,205.034,204.983,204.983,47400000.0
2006-03-13 11:14:00,204.982,204.999,204.977,204.977,23100000.0
2006-03-13 11:15:00,204.975,205.005,204.974,204.979,73300000.0
2006-03-13 11:16:00,204.988,205.028,204.988,205.019,42000000.0
2006-03-13 11:17:00,204.996,205.005,204.978,205.001,98200000.0
2006-03-13 11:18:00,204.994,205.04,204.989,205.04,54300001.0
2006-03-13 11:19:00,205.03,205.03,205.015,205.015,34000000.0
2006-03-13 11:20:00,205.014,205.035,205.014,205.015,68300000.0
2006-03-13 11:21:00,205.032,205.045,205.032,205.045,44700000.0
2006-03-13 11:22:00,205.034,205.04,205.027,205.031,59400000.0
2006-03-13 11:23:00,205.02,205.055,205.02,205.046,27200000.0
2006-03-13 11:24:00,205.043,205.083,205.043,205.083,46099999.0
2006-03-13 11:25:00,205.089,205.093,205.062,205.069,57200000.0
2006-03-13 11:26:00,205.054,205.062,205.032,205.06,45900000.0
2006-03-13 11:27:00,205.063,205.069,205.05,205.065,46200000.0
2006-03-13 11:28:00,205.074,205.089,205.074,205.076,29600000.0
2006-03-13 11:29:00,205.072,205.072,205.036,205.055,59400001.0
2006-03-13 11:30:00,205.054,205.061,205.033,205.035,72100001.0
2006-03-13 11:31:00,205.047,205.073,205.038,205.073,36700000.0
2006-03-13 11:32:00,205.072,205.102,205.067,205.1,28500000.0
2006-03-13 11:33:00,205.118,205.149,205.109,205.109,68800000.0
2006-03-13 11:34:00,205.11,205.137,205.11,205.118,41400000.0
2006-03-13 11:35:00,205.11,205.143,205.11,205.143,35900000.0
2006-03-13 11:36:00,205.141,205.141,205.108,205.108,56100000.0
2006-03-13 11:37:00,205.109,205.114,205.092,205.1,27000000.0
2006-03-13 11:38:00,205.115,205.141,205.115,205.126,71600000.0
2006-03-13 11:39:00,205.121,205.128,205.11,205.122,98399999.0
2006-03-13 11:40:00,205.115,205.132,205.115,205.132,67400000.0
2006-03-13 11:41:00,205.132,205.132,205.121,205.122,44900000.0
2006-03-13 11:42:00,205.125,205.136,205.117,205.127,50800000.0
2006-03-13 11:43:00,205.119,205.14,205.109,205.111,50000000.0
2006-03-13 11:44:00,205.14,205.14,205.119,205.124,57400001.0
2006-03-13 11:45:00,205.12,205.154,205.12,205.14,43500000.0
2006-03-13 11:46:00,205.14,205.157,205.14,205.155,61400001.0
2006-03-13 11:47:00,205.153,205.153,205.134,205.136,25600000.0
2006-03-13 11:48:00,205.137,205.151,205.136,205.139,46599998.0
2006-03-13 11:49:00,205.123,205.145,205.123,205.142,70100001.0
2006-03-13 11:50:00,205.14,205.145,205.127,205.127,34300000.0
2006-03-13 11:51:00,205.153,205.175,205.153,205.165,53700000.0
2006-03-13 11:52:00,205.161,205.169,205.158,205.167,35600000.0
2006-03-13 11:53:00,205.179,205.192,205.154,205.154,109600001.0
2006-03-13 11:54:00,205.155,205.155,205.117,205.119,24700000.0
2006-03-13 11:55:00,205.131,205.131,205.114,205.115,43000000.0
2006-03-13 11:56:00,205.122,205.145,205.12,205.12,40000000.0
2006-03-13 11:57:00,205.116,205.144,205.116,205.144,30700000.0
2006-03-13 11:58:00,205.148,205.166,205.148,205.16,68400000.0
2006-03-13 11:59:00,205.192,205.243,205.192,205.24,20600000.0
2006-03-13 12:00:00,205.24,205.24,205.213,205.239,47600000.0
2006-03-13 12:01:00,205.241,205.242,205.22,205.228,59300000.0
2006-03-13 12:02:00,205.239,205.239,205.191,205.21,44600000.0
2006-03-13 12:03:00,205.218,205.22,205.192,205.193,66200001.0
2006-03-13 12:04:00,205.175,205.178,205.151,205.166,33700000.0
2006-03-13 12:05:00,205.171,205.171,205.144,205.144,42400000.0
2006-03-13 12:06:00,205.14,205.155,205.121,205.135,46400000.0
2006-03-13 12:07:00,205.128,205.128,205.093,205.115,60900000.0
2006-03-13 12:08:00,205.116,205.116,205.095,205.095,17500000.0
2006-03-13 12:09:00,205.096,205.115,205.096,205.101,23100000.0
2006-03-13 12:10:00,205.11,205.122,205.092,205.118,32600000.0
2006-03-13 12:11:00,205.11,205.112,205.095,205.102,47300000.0
2006-03-13 12:12:00,205.103,205.141,205.103,205.141,57200000.0
2006-03-13 12:13:00,205.149,205.152,205.135,205.144,52200000.0
2006-03-13 12:14:00,205.139,205.139,205.114,205.12,49500000.0
2006-03-13 12:15:00,205.119,205.126,205.106,205.107,87700000.0
2006-03-13 12:16:00,205.11,205.119,205.099,205.099,57100000.0
2006-03-13 12:17:00,205.099,205.112,205.09,205.112,92799999.0
2006-03-13 12:18:00,205.116,205.12,205.097,205.109,34800000.0
2006-03-13 12:19:00,205.11,205.117,205.107,205.112,59700000.0
2006-03-13 12:20:00,205.107,205.115,205.08,205.106,39600000.0
2006-03-13 12:21:00,205.115,205.136,205.104,205.111,48900001.0
2006-03-13 12:22:00,205.109,205.114,205.105,205.105,45500000.0
2006-03-13 12:23:00,205.104,205.104,205.077,205.084,20300000.0
2006-03-13 12:24:00,205.068,205.074,205.06,205.07,51800000.0
2006-03-13 12:25:00,205.07,205.092,205.07,205.092,62600001.0
2006-03-13 12:26:00,205.083,205.09,205.07,205.09,35400000.0
2006-03-13 12:27:00,205.08,205.102,205.069,205.102,50000001.0
2006-03-13 12:28:00,205.122,205.132,205.092,205.119,85700000.0
2006-03-13 12:29:00,205.116,205.137,205.109,205.118,43600000.0
2006-03-13 12:30:00,205.103,205.135,205.094,205.135,19100000.0
2006-03-13 12:31:00,205.146,205.153,205.138,205.146,47999999.0
2006-03-13 12:32:00,205.156,205.167,205.136,205.158,47400000.0
2006-03-13 12:33:00,205.163,205.183,205.156,205.183,62799999.0
2006-03-13 12:34:00,205.185,205.19,205.176,205.185,57600000.0
2006-03-13 12:35:00,205.195,205.2,205.171,205.189,35900000.0
2006-03-13 12:36:00,205.182,205.187,205.167,205.179,76000001.0
2006-03-13 12:37:00,205.188,205.209,205.181,205.19,61400001.0
2006-03-13 12:38:00,205.193,205.219,205.191,205.212,55000000.0
2006-03-13 12:39:00,205.208,205.22,205.205,205.215,49100000.0
2006-03-13 12:40:00,205.214,205.218,205.198,205.212,63900000.0
2006-03-13 12:41:00,205.223,205.234,205.215,205.223,73500000.0
2006-03-13 12:42:00,205.237,205.237,205.225,205.23,63200001.0
2006-03-13 12:43:00,205.238,205.249,205.235,205.238,36600000.0
2006-03-13 12:44:00,205.233,205.243,205.229,205.234,35000000.0
2006-03-13 12:45:00,205.233,205.241,205.218,205.239,36700000.0
2006-03-13 12:46:00,205.229,205.233,205.216,205.227,43800000.0
2006-03-13 12:47:00,205.232,205.244,205.224,205.244,41100000.0
2006-03-13 12:48:00,205.237,205.25,205.224,205.232,38400000.0
2006-03-13 12:49:00,205.227,205.236,205.214,205.214,130600001.0
2006-03-13 12:50:00,205.226,205.23,205.215,205.22,75400000.0
2006-03-13 12:51:00,205.216,205.226,205.21,205.218,58900000.0
2006-03-13 12:52:00,205.207,205.209,205.192,205.205,48200000.0
2006-03-13 12:53:00,205.205,205.241,205.205,205.226,22000000.0
2006-03-13 12:54:00,205.241,205.255,205.215,205.255,51900000.0
2006-03-13 12:55:00,205.254,205.254,205.237,205.252,71999999.0
2006-03-13 12:56:00,205.237,205.267,205.237,205.263,30500000.0
2006-03-13 12:57:00,205.276,205.29,205.273,205.29,47600000.0
2006-03-13 12:58:00,205.286,205.286,205.261,205.268,65000000.0
2006-03-13 12:59:00,205.267,205.279,205.255,205.269,76199998.0
2006-03-13 13:00:00,205.264,205.279,205.264,205.272,54300001.0
2006-03-13 13:01:00,205.28,205.334,205.28,205.334,18900000.0
2006-03-13 13:02:00,205.337,205.343,205.277,205.297,46700000.0
2006-03-13 13:03:00,205.3,205.308,205.286,205.297,37700000.0
2006-03-13 13:04:00,205.304,205.323,205.29,205.29,68400000.0
2006-03-13 13:05:00,205.301,205.301,205.281,205.282,33400000.0
2006-03-13 13:06:00,205.275,205.285,205.27,205.275,72399999.0
2006-03-13 13:07:00,205.255,205.255,205.242,205.253,38300000.0
2006-03-13 13:08:00,205.243,205.254,205.228,205.254,14400000.0
2006-03-13 13:09:00,205.264,205.28,205.257,205.257,47300000.0
2006-03-13 13:10:00,205.257,205.27,205.254,205.254,26600000.0
2006-03-13 13:11:00,205.253,205.256,205.241,205.246,39500000.0
2006-03-13 13:12:00,205.25,205.26,205.232,205.26,79599999.0
2006-03-13 13:13:00,205.255,205.258,205.247,205.25,42100000.0
2006-03-13 13:14:00,205.261,205.27,205.246,205.248,55700000.0
2006-03-13 13:15:00,205.243,205.257,205.239,205.24,50899999.0
2006-03-13 13:16:00,205.249,205.274,205.237,205.274,45100000.0
2006-03-13 13:17:00,205.269,205.277,205.242,205.242,66700000.0
2006-03-13 13:18:00,205.265,205.285,205.254,205.278,52700000.0
2006-03-13 13:19:00,205.275,205.29,205.25,205.25,42700000.0
2006-03-13 13:20:00,205.278,205.284,205.26,205.26,59400000.0
2006-03-13 13:21:00,205.275,205.328,205.275,205.316,43600000.0
2006-03-13 13:22:00,205.32,205.32,205.286,205.286,27200000.0
2006-03-13 13:23:00,205.299,205.307,205.283,205.298,43100000.0
2006-03-13 13:24:00,205.301,205.301,205.289,205.3,72399999.0
2006-03-13 13:25:00,205.287,205.303,205.267,205.287,42000000.0
2006-03-13 13:26:00,205.297,205.297,205.272,205.28,55400000.0
2006-03-13 13:27:00,205.272,205.296,205.272,205.283,31600000.0
2006-03-13 13:28:00,205.272,205.299,205.272,205.278,24300000.0
2006-03-13 13:29:00,205.267,205.287,205.266,205.287,64200000.0
2006-03-13 13:30:00,205.284,205.302,205.283,205.289,50000000.0
2006-03-13 13:31:00,205.299,205.333,205.299,205.32,31000000.0
2006-03-13 13:32:00,205.314,205.329,205.293,205.297,50100000.0
2006-03-13 13:33:00,205.295,205.304,205.284,205.284,20200000.0
2006-03-13 13:34:00,205.264,205.274,205.249,205.274,35000000.0
2006-03-13 13:35:00,205.257,205.257,205.238,205.245,14600000.0
2006-03-13 13:36:00,205.244,205.266,205.244,205.266,22400000.0
2006-03-13 13:37:00,205.278,205.291,205.265,205.283,41700000.0
2006-03-13 13:38:00,205.285,205.285,205.269,205.27,34300000.0
2006-03-13 13:39:00,205.286,205.315,205.286,205.315,51100000.0
2006-03-13 13:40:00,205.305,205.319,205.299,205.307,105800001.0
2006-03-13 13:41:00,205.313,205.358,205.308,205.358,36000000.0
2006-03-13 13:42:00,205.36,205.367,205.36,205.363,27600000.0
2006-03-13 13:43:00,205.361,205.361,205.345,205.358,56900000.0
2006-03-13 13:44:00,205.362,205.389,205.357,205.383,85600000.0
2006-03-13 13:45:00,205.367,205.41,205.367,205.396,50000000.0
2006-03-13 13:46:00,205.392,205.409,205.386,205.409,73000000.0
2006-03-13 13:47:00,205.412,205.412,205.377,205.377,55000000.0
2006-03-13 13:48:00,205.39,205.402,205.374,205.374,67100000.0
2006-03-13 13:49:00,205.384,205.394,205.381,205.382,50700001.0
2006-03-13 13:50:00,205.368,205.368,205.305,205.305,59800000.0
2006-03-13 13:51:00,205.312,205.331,205.31,205.319,75999998.0
2006-03-13 13:52:00,205.318,205.318,205.308,205.31,26400000.0
2006-03-13 13:53:00,205.309,205.351,205.309,205.345,38300000.0
2006-03-13 13:54:00,205.328,205.35,205.315,205.331,59900000.0
2006-03-13 13:55:00,205.32,205.322,205.285,205.289,32200000.0
2006-03-13 13:56:00,205.286,205.306,205.282,205.282,44700000.0
2006-03-13 13:57:00,205.287,205.31,205.284,205.31,27900000.0
2006-03-13 13:58:00,205.309,205.317,205.298,205.298,46599999.0
2006-03-13 13:59:00,205.284,205.286,205.251,205.251,44500000.0
2006-03-13 14:00:00,205.245,205.276,205.245,205.257,39400000.0
2006-03-13 14:01:00,205.277,205.3,205.277,205.3,36800000.0
2006-03-13 14:02:00,205.296,205.312,205.288,205.3,69200000.0
2006-03-13 14:03:00,205.294,205.309,205.27,205.297,53300001.0
2006-03-13 14:04:00,205.283,205.31,205.272,205.31,37600001.0
2006-03-13 14:05:00,205.312,205.329,205.304,205.329,34600000.0
2006-03-13 14:06:00,205.323,205.346,205.321,205.324,41300000.0
2006-03-13 14:07:00,205.33,205.33,205.31,205.325,62900000.0
2006-03-13 14:08:00,205.321,205.343,205.303,205.343,49600000.0
2006-03-13 14:09:00,205.341,205.345,205.33,205.33,51699999.0
2006-03-13 14:10:00,205.349,205.364,205.341,205.342,25400000.0
2006-03-13 14:11:00,205.344,205.373,205.34,205.373,64800001.0
2006-03-13 14:12:00,205.373,205.383,205.369,205.373,43000000.0
2006-03-13 14:13:00,205.367,205.391,205.362,205.383,52200000.0
2006-03-13 14:14:00,205.387,205.41,205.387,205.41,54800000.0
2006-03-13 14:15:00,205.423,205.43,205.413,205.423,79299999.0
2006-03-13 14:16:00,205.445,205.459,205.437,205.458,32000000.0
2006-03-13 14:17:00,205.451,205.459,205.446,205.449,18500000.0
2006-03-13 14:18:00,205.436,205.453,205.429,205.453,37900000.0
2006-03-13 14:19:00,205.439,205.46,205.437,205.454,63000000.0
2006-03-13 14:20:00,205.461,205.504,205.461,205.504,61900000.0
2006-03-13 14:21:00,205.503,205.585,205.502,205.585,53800000.0
2006-03-13 14:22:00,205.571,205.596,205.566,205.577,46100000.0
2006-03-13 14:23:00,205.58,205.599,205.576,205.599,39800000.0
2006-03-13 14:24:00,205.584,205.584,205.55,205.55,63400001.0
2006-03-13 14:25:00,205.584,205.605,205.584,205.603,17800000.0
2006-03-13 14:26:00,205.593,205.593,205.561,205.561,45500000.0
2006-03-13 14:27:00,205.565,205.587,205.553,205.563,55600000.0
2006-03-13 14:28:00,205.537,205.545,205.531,205.545,29200000.0
2006-03-13 14:29:00,205.54,205.54,205.526,205.539,58000001.0
2006-03-13 14:30:00,205.524,205.547,205.515,205.547,91500000.0
2006-03-13 14:31:00,205.545,205.563,205.538,205.545,39499999.0
2006-03-13 14:32:00,205.536,205.545,205.527,205.538,29900000.0
2006-03-13 14:33:00,205.543,205.55,205.539,205.54,48100000.0
2006-03-13 14:34:00,205.545,205.563,205.543,205.548,40000000.0
2006-03-13 14:35:00,205.549,205.567,205.543,205.548,50000001.0
2006-03-13 14:36:00,205.56,205.562,205.538,205.538,36600000.0
2006-03-13 14:37:00,205.527,205.551,205.517,205.517,16400000.0
2006-03-13 14:38:00,205.517,205.525,205.501,205.512,36800000.0
2006-03-13 14:39:00,205.505,205.517,205.499,205.499,64900001.0
2006-03-13 14:40:00,205.514,205.532,205.495,205.515,57099999.0
2006-03-13 14:41:00,205.519,205.519,205.495,205.506,23000000.0
2006-03-13 14:42:00,205.505,205.505,205.483,205.49,57100001.0
2006-03-13 14:43:00,205.486,205.498,205.483,205.486,46700000.0
2006-03-13 14:44:00,205.488,205.521,205.488,205.517,74500000.0
2006-03-13 14:45:00,205.513,205.523,205.512,205.52,53100001.0
2006-03-13 14:46:00,205.517,205.527,205.507,205.527,56500000.0
2006-03-13 14:47:00,205.528,205.542,205.512,205.533,69000000.0
2006-03-13 14:48:00,205.527,205.536,205.502,205.518,35400000.0
2006-03-13 14:49:00,205.502,205.511,205.449,205.449,40600000.0
2006-03-13 14:50:00,205.433,205.482,205.433,205.47,65100000.0
2006-03-13 14:51:00,205.469,205.484,205.46,205.47,54899999.0
2006-03-13 14:52:00,205.476,205.491,205.471,205.474,43300000.0
2006-03-13 14:53:00,205.465,205.472,205.451,205.46,65599998.0
2006-03-13 14:54:00,205.451,205.487,205.447,205.482,121500000.0
2006-03-13 14:55:00,205.487,205.49,205.472,205.489,78400000.0
2006-03-13 14:56:00,205.497,205.498,205.461,205.489,48100000.0
2006-03-13 14:57:00,205.491,205.518,205.49,205.517,37400000.0
2006-03-13 14:58:00,205.532,205.532,205.514,205.52,51700000.0
2006-03-13 14:59:00,205.51,205.554,205.51,205.554,41100001.0
2006-03-13 15:00:00,205.574,205.588,205.551,205.551,63900000.0
2006-03-13 15:01:00,205.54,205.555,205.53,205.544,54700001.0
2006-03-13 15:02:00,205.532,205.546,205.524,205.546,64700000.0
2006-03-13 15:03:00,205.548,205.562,205.529,205.529,45100000.0
2006-03-13 15:04:00,205.536,205.556,205.517,205.522,56599999.0
2006-03-13 15:05:00,205.517,205.53,205.517,205.517,59600000.0
2006-03-13 15:06:00,205.523,205.536,205.515,205.515,28100000.0
2006-03-13 15:07:00,205.529,205.535,205.519,205.53,29200000.0
2006-03-13 15:08:00,205.542,205.551,205.53,205.53,46600000.0
2006-03-13 15:09:00,205.527,205.533,205.525,205.53,38100000.0
2006-03-13 15:10:00,205.527,205.548,205.527,205.544,56600000.0
2006-03-13 15:11:00,205.536,205.555,205.532,205.555,49400000.0
2006-03-13 15:12:00,205.544,205.545,205.519,205.545,64600000.0
2006-03-13 15:13:00,205.544,205.575,205.544,205.56,72100000.0
2006-03-13 15:14:00,205.569,205.614,205.569,205.612,73400000.0
2006-03-13 15:15:00,205.606,205.606,205.567,205.577,15900000.0
2006-03-13 15:16:00,205.579,205.591,205.57,205.586,54999999.0
2006-03-13 15:17:00,205.585,205.585,205.558,205.569,35000000.0
2006-03-13 15:18:00,205.579,205.604,205.579,205.597,30800000.0
2006-03-13 15:19:00,205.61,205.62,205.599,205.617,31100000.0
2006-03-13 15:20:00,205.625,205.656,205.625,205.656,55000001.0
2006-03-13 15:21:00,205.657,205.678,205.657,205.662,21400000.0
2006-03-13 15:22:00,205.655,205.663,205.61,205.61,44900001.0
2006-03-13 15:23:00,205.59,205.59,205.566,205.566,37800000.0
2006-03-13 15:24:00,205.569,205.569,205.538,205.553,67200001.0
2006-03-13 15:25:00,205.553,205.57,205.535,205.57,58900000.0
2006-03-13 15:26:00,205.581,205.651,205.581,205.651,81500000.0
2006-03-13 15:27:00,205.658,205.677,205.644,205.644,20100000.0
2006-03-13 15:28:00,205.629,205.645,205.623,205.645,78900001.0
2006-03-13 15:29:00,205.642,205.646,205.624,205.631,96500000.0
2006-03-13 15:30:00,205.635,205.644,205.627,205.635,60200001.0
2006-03-13 15:31:00,205.629,205.629,205.613,205.628,64400000.0
2006-03-13 15:32:00,205.635,205.653,205.62,205.626,67400000.0
2006-03-13 15:33:00,205.643,205.643,205.625,205.64,56599999.0
2006-03-13 15:34:00,205.626,205.635,205.626,205.635,14200000.0
2006-03-13 15:35:00,205.64,205.656,205.631,205.656,25500000.0
2006-03-13 15:36:00,205.67,205.67,205.634,205.638,37100000.0
2006-03-13 15:37:00,205.635,205.641,205.611,205.624,38700000.0
2006-03-13 15:38:00,205.625,205.625,205.594,205.608,39900000.0
2006-03-13 15:39:00,205.615,205.62,205.595,205.595,14600000.0
2006-03-13 15:40:00,205.6,205.608,205.596,205.6,24900000.0
2006-03-13 15:41:00,205.611,205.618,205.59,205.618,54799999.0
2006-03-13 15:42:00,205.618,205.646,205.617,205.637,27500000.0
2006-03-13 15:43:00,205.638,205.639,205.614,205.626,53900000.0
2006-03-13 15:44:00,205.628,205.65,205.628,205.638,40900000.0
2006-03-13 15:45:00,205.639,205.662,205.639,205.644,34200000.0
2006-03-13 15:46:00,205.651,205.651,205.629,205.645,48100000.0
2006-03-13 15:47:00,205.635,205.647,205.631,205.638,51000000.0
2006-03-13 15:48:00,205.643,205.643,205.631,205.638,61000000.0
2006-03-13 15:49:00,205.628,205.628,205.611,205.615,39200000.0
2006-03-13 15:50:00,205.592,205.592,205.55,205.56,14200000.0
2006-03-13 15:51:00,205.56,205.573,205.557,205.573,61000000.0
2006-03-13 15:52:00,205.565,205.577,205.554,205.565,31200000.0
2006-03-13 15:53:00,205.581,205.581,205.55,205.55,60600000.0
2006-03-13 15:54:00,205.562,205.646,205.562,205.646,94800001.0
2006-03-13 15:55:00,205.673,205.701,205.673,205.697,39600000.0
2006-03-13 15:56:00,205.711,205.713,205.688,205.688,53000000.0
2006-03-13 15:57:00,205.691,205.732,205.691,205.72,67500001.0
2006-03-13 15:58:00,205.724,205.728,205.707,205.728,18500000.0
2006-03-13 15:59:00,205.733,205.733,205.69,205.699,33100000.0
2006-03-13 16:00:00,205.685,205.685,205.632,205.632,28300000.0
2006-03-13 16:01:00,205.633,205.644,205.623,205.644,29500000.0
2006-03-13 16:02:00,205.633,205.639,205.614,205.614,16600000.0
2006-03-13 16:03:00,205.595,205.637,205.595,205.633,33800000.0
2006-03-13 16:04:00,205.628,205.652,205.619,205.64,51100001.0
2006-03-13 16:05:00,205.64,205.657,205.637,205.651,33100000.0
2006-03-13 16:06:00,205.659,205.691,205.659,205.67,69600000.0
2006-03-13 16:07:00,205.667,205.721,205.667,205.703,76700000.0
2006-03-13 16:08:00,205.708,205.72,205.698,205.709,30200000.0
2006-03-13 16:09:00,205.707,205.727,205.707,205.724,42500000.0
2006-03-13 16:10:00,205.705,205.705,205.673,205.692,44500000.0
2006-03-13 16:11:00,205.695,205.698,205.684,205.685,44100000.0
2006-03-13 16:12:00,205.69,205.69,205.675,205.68,76200001.0
2006-03-13 16:13:00,205.682,205.705,205.682,205.694,75200000.0
2006-03-13 16:14:00,205.685,205.692,205.678,205.685,32100000.0
2006-03-13 16:15:00,205.693,205.705,205.686,205.688,57700000.0
2006-03-13 16:16:00,205.675,205.687,205.675,205.682,17100000.0
2006-03-13 16:17:00,205.678,205.691,205.667,205.682,48900000.0
2006-03-13 16:18:00,205.666,205.671,205.656,205.657,18000000.0
2006-03-13 16:19:00,205.672,205.672,205.63,205.642,54799999.0
2006-03-13 16:20:00,205.627,205.635,205.604,205.604,55600000.0
2006-03-13 16:21:00,205.604,205.606,205.586,205.602,56399999.0
2006-03-13 16:22:00,205.617,205.624,205.586,205.591,69600001.0
2006-03-13 16:23:00,205.588,205.617,205.579,205.579,53600000.0
2006-03-13 16:24:00,205.592,205.6,205.576,205.6,46899998.0
2006-03-13 16:25:00,205.617,205.625,205.617,205.625,53400000.0
2006-03-13 16:26:00,205.613,205.622,205.612,205.622,30400000.0
2006-03-13 16:27:00,205.61,205.622,205.605,205.622,68500001.0
2006-03-13 16:28:00,205.627,205.641,205.627,205.641,1500000.0
2006-03-13 16:29:00,205.653,205.66,205.643,205.657,72699998.0
2006-03-13 16:30:00,205.645,205.664,205.644,205.647,50900000.0
2006-03-13 16:31:00,205.64,205.654,205.629,205.637,70300001.0
2006-03-13 16:32:00,205.635,205.662,205.635,205.652,81699999.0
2006-03-13 16:33:00,205.643,205.643,205.634,205.637,10400000.0
2006-03-13 16:34:00,205.642,205.66,205.642,205.653,24700000.0
2006-03-13 16:35:00,205.631,205.634,205.61,205.634,65400000.0
2006-03-13 16:36:00,205.654,205.658,205.642,205.644,54399999.0
2006-03-13 16:37:00,205.647,205.67,205.639,205.66,106400001.0
2006-03-13 16:38:00,205.648,205.667,205.639,205.648,40400000.0
2006-03-13 16:39:00,205.648,205.665,205.633,205.635,47500000.0
2006-03-13 16:40:00,205.616,205.626,205.597,205.597,42600000.0
2006-03-13 16:41:00,205.607,205.607,205.588,205.588,91199999.0
2006-03-13 16:42:00,205.592,205.604,205.578,205.597,24700000.0
2006-03-13 16:43:00,205.59,205.595,205.587,205.588,50400000.0
2006-03-13 16:44:00,205.591,205.601,205.562,205.562,44400000.0
2006-03-13 16:45:00,205.55,205.569,205.55,205.558,50400000.0
2006-03-13 16:46:00,205.543,205.543,205.52,205.52,23600000.0
2006-03-13 16:47:00,205.517,205.518,205.504,205.518,36900000.0
2006-03-13 16:48:00,205.505,205.505,205.446,205.46,59300000.0
2006-03-13 16:49:00,205.459,205.465,205.434,205.465,40000000.0
2006-03-13 16:50:00,205.468,205.481,205.455,205.455,82700000.0
2006-03-13 16:51:00,205.47,205.477,205.449,205.477,97000001.0
2006-03-13 16:52:00,205.487,205.537,205.487,205.537,22700000.0
2006-03-13 16:53:00,205.527,205.541,205.513,205.517,42100000.0
2006-03-13 16:54:00,205.513,205.522,205.503,205.503,42400000.0
2006-03-13 16:55:00,205.493,205.521,205.493,205.507,67300000.0
2006-03-13 16:56:00,205.5,205.51,205.493,205.5,49900001.0
2006-03-13 16:57:00,205.501,205.515,205.492,205.515,40700000.0
2006-03-13 16:58:00,205.538,205.557,205.533,205.557,21700000.0
2006-03-13 16:59:00,205.556,205.573,205.547,205.557,74500001.0
2006-03-13 17:00:00,205.563,205.6,205.563,205.6,26200000.0
2006-03-13 17:01:00,205.62,205.641,205.616,205.626,62000002.0
2006-03-13 17:02:00,205.638,205.66,205.63,205.66,22800000.0
2006-03-13 17:03:00,205.668,205.694,205.668,205.67,54400001.0
2006-03-13 17:04:00,205.678,205.678,205.639,205.645,83800000.0
2006-03-13 17:05:00,205.655,205.67,205.652,205.652,50499999.0
2006-03-13 17:06:00,205.673,205.688,205.667,205.687,30900000.0
2006-03-13 17:07:00,205.683,205.689,205.669,205.669,26300000.0
2006-03-13 17:08:00,205.647,205.683,205.647,205.683,48100000.0
2006-03-13 17:09:00,205.675,205.687,205.672,205.674,33100000.0
2006-03-13 17:10:00,205.666,205.666,205.635,205.638,55199999.0
2006-03-13 17:11:00,205.642,205.674,205.642,205.665,18400000.0
2006-03-13 17:12:00,205.683,205.713,205.683,205.708,22700000.0
2006-03-13 17:13:00,205.722,205.755,205.722,205.742,31200000.0
2006-03-13 17:14:00,205.757,205.769,205.757,205.769,24500000.0
2006-03-13 17:15:00,205.769,205.772,205.749,205.772,50000001.0
2006-03-13 17:16:00,205.76,205.76,205.724,205.724,50599999.0
2006-03-13 17:17:00,205.724,205.743,205.724,205.736,50299999.0
2006-03-13 17:18:00,205.74,205.741,205.736,205.736,26700000.0
2006-03-13 17:19:00,205.768,205.787,205.758,205.775,94000001.0
2006-03-13 17:20:00,205.785,205.807,205.783,205.799,60500000.0
2006-03-13 17:21:00,205.817,205.831,205.817,205.825,42600001.0
2006-03-13 17:22:00,205.828,205.848,205.821,205.848,32800000.0
2006-03-13 17:23:00,205.863,205.863,205.838,205.855,69700000.0
2006-03-13 17:24:00,205.859,205.869,205.85,205.86,52800000.0
2006-03-13 17:25:00,205.851,205.865,205.847,205.854,36500000.0
2006-03-13 17:26:00,205.878,205.978,205.878,205.97,62799999.0
2006-03-13 17:27:00,205.956,205.979,205.944,205.979,47000000.0
2006-03-13 17:28:00,205.984,205.984,205.947,205.967,72400000.0
2006-03-13 17:29:00,205.981,206.0,205.972,205.978,47200000.0
2006-03-13 17:30:00,205.957,206.009,205.957,205.999,94200001.0
2006-03-13 17:31:00,205.993,206.054,205.979,206.054,74999999.0
2006-03-13 17:32:00,206.059,206.076,206.059,206.076,38900000.0
2006-03-13 17:33:00,206.067,206.075,206.042,206.042,50699999.0
2006-03-13 17:34:00,206.063,206.112,206.063,206.112,46600000.0
2006-03-13 17:35:00,206.094,206.098,206.074,206.09,63800000.0
2006-03-13 17:36:00,206.089,206.089,206.065,206.065,124699999.0
2006-03-13 17:37:00,206.056,206.056,206.018,206.018,49100000.0
2006-03-13 17:38:00,205.993,206.037,205.993,206.037,24200000.0
2006-03-13 17:39:00,206.032,206.032,206.013,206.029,30300000.0
2006-03-13 17:40:00,206.016,206.045,206.016,206.034,40400000.0
2006-03-13 17:41:00,206.045,206.087,206.045,206.063,31100000.0
2006-03-13 17:42:00,206.048,206.048,206.04,206.046,46100000.0
2006-03-13 17:43:00,206.036,206.038,206.016,206.034,23400000.0
2006-03-13 17:44:00,206.038,206.053,206.038,206.045,24500000.0
2006-03-13 17:45:00,206.052,206.067,206.049,206.053,47300000.0
2006-03-13 17:46:00,206.052,206.058,206.03,206.031,136600003.0
2006-03-13 17:47:00,206.037,206.037,206.006,206.006,59100000.0
2006-03-13 17:48:00,206.015,206.04,206.015,206.02,55500000.0
2006-03-13 17:49:00,206.033,206.033,205.998,206.009,25100000.0
2006-03-13 17:50:00,206.019,206.019,205.998,205.998,51399999.0
2006-03-13 17:51:00,205.999,205.999,205.968,205.968,28200000.0
2006-03-13 17:52:00,205.975,205.982,205.949,205.982,54100000.0
2006-03-13 17:53:00,205.977,205.999,205.975,205.999,32400000.0
2006-03-13 17:54:00,205.997,206.002,205.981,205.995,32700000.0
2006-03-13 17:55:00,205.988,205.994,205.965,205.994,12700000.0
2006-03-13 17:56:00,205.99,205.99,205.96,205.965,35500000.0
2006-03-13 17:57:00,205.959,205.986,205.959,205.98,41700000.0
2006-03-13 17:58:00,205.97,205.982,205.95,205.953,63999999.0
2006-03-13 17:59:00,205.951,205.984,205.927,205.984,72800001.0
2006-03-13 18:00:00,206.003,206.003,205.967,205.969,110299999.0
2006-03-13 18:01:00,205.983,205.994,205.969,205.985,548300000.0
2006-03-13 18:02:00,205.989,205.995,205.955,205.957,764199999.0
2006-03-13 18:03:00,205.958,205.959,205.888,205.914,652800001.0
2006-03-13 18:04:00,205.925,205.944,205.915,205.925,557800001.0
2006-03-13 18:05:00,205.94,205.95,205.912,205.915,755000001.0
2006-03-13 18:06:00,205.907,205.956,205.907,205.919,644200001.0
2006-03-13 18:07:00,205.922,205.955,205.921,205.933,752799999.0
2006-03-13 18:08:00,205.938,205.985,205.921,205.985,676700002.0
2006-03-13 18:09:00,205.98,205.98,205.931,205.943,509999999.0
2006-03-13 18:10:00,205.944,205.981,205.944,205.97,455500001.0
2006-03-13 18:11:00,205.963,205.965,205.929,205.948,350599999.0
2006-03-13 18:12:00,205.932,205.945,205.905,205.915,336899999.0
2006-03-13 18:13:00,205.92,205.942,205.912,205.933,555400000.0
2006-03-13 18:14:00,205.94,205.964,205.931,205.95,721400001.0
2006-03-13 18:15:00,205.948,205.948,205.897,205.929,666999999.0
2006-03-13 18:16:00,205.936,205.936,205.866,205.88,635800001.0
2006-03-13 18:17:00,205.879,205.885,205.854,205.862,196500000.0
2006-03-13 18:18:00,205.862,205.873,205.839,205.841,443600001.0
2006-03-13 18:19:00,205.837,205.889,205.837,205.884,524700002.0
2006-03-13 18:20:00,205.892,205.918,205.88,205.88,529000000.0
2006-03-13 18:21:00,205.897,205.945,205.897,205.923,615699998.0
2006-03-13 18:22:00,205.911,205.923,205.871,205.88,559199999.0
2006-03-13 18:23:00,205.87,205.898,205.857,205.887,722800002.0
2006-03-13 18:24:00,205.885,205.931,205.884,205.908,537599998.0
2006-03-13 18:25:00,205.923,205.936,205.907,205.919,649100004.0
2006-03-13 18:26:00,205.922,205.954,205.922,205.946,321999998.0
2006-03-13 18:27:00,205.95,205.967,205.938,205.95,395100001.0
2006-03-13 18:28:00,205.962,205.992,205.96,205.96,355199998.0
2006-03-13 18:29:00,205.965,206.012,205.952,206.012,468800000.0
2006-03-13 18:30:00,206.033,206.074,206.033,206.045,311400001.0
2006-03-13 18:31:00,206.046,206.057,206.031,206.037,397100002.0
2006-03-13 18:32:00,206.03,206.051,206.028,206.039,495200002.0
2006-03-13 18:33:00,206.045,206.06,206.03,206.033,391299998.0
2006-03-13 18:34:00,206.032,206.032,205.983,205.991,494800000.0
2006-03-13 18:35:00,205.981,206.001,205.966,205.976,430200000.0
2006-03-13 18:36:00,205.978,205.994,205.965,205.988,307300000.0
2006-03-13 18:37:00,206.001,206.015,205.985,205.985,176200000.0
2006-03-13 18:38:00,205.986,205.986,205.956,205.956,163600000.0
2006-03-13 18:39:00,205.946,205.957,205.933,205.942,97800000.0
2006-03-13 18:40:00,205.933,205.966,205.933,205.966,333199999.0
2006-03-13 18:41:00,205.958,205.971,205.944,205.952,217299999.0
2006-03-13 18:42:00,205.95,205.95,205.91,205.915,198299999.0
2006-03-13 18:43:00,205.909,205.931,205.902,205.907,144500000.0
2006-03-13 18:44:00,205.919,205.941,205.907,205.932,314800001.0
2006-03-13 18:45:00,205.945,205.969,205.942,205.944,177900000.0
2006-03-13 18:46:00,205.937,205.955,205.933,205.933,187500000.0
2006-03-13 18:47:00,205.923,205.944,205.918,205.922,77100000.0
2006-03-13 18:48:00,205.94,205.956,205.918,205.945,170500002.0
2006-03-13 18:49:00,205.945,205.966,205.939,205.95,192300000.0
2006-03-13 18:50:00,205.957,205.985,205.946,205.985,232100001.0
2006-03-13 18:51:00,205.987,206.007,205.978,206.007,219600002.0
2006-03-13 18:52:00,206.01,206.01,205.958,205.984,272300002.0
2006-03-13 18:53:00,205.987,205.987,205.944,205.944,317799998.0
2006-03-13 18:54:00,205.953,205.973,205.947,205.968,237499999.0
2006-03-13 18:55:00,205.976,206.014,205.972,205.982,196899999.0
2006-03-13 18:56:00,206.005,206.01,205.997,206.003,34100000.0
2006-03-13 18:57:00,206.007,206.016,205.995,206.001,176299999.0
2006-03-13 18:58:00,205.997,206.004,205.977,206.002,375600000.0
2006-03-13 18:59:00,205.993,205.993,205.958,205.972,275800002.0
2006-03-13 19:00:00,205.963,205.982,205.963,205.982,94299999.0
2006-03-13 19:01:00,205.978,205.993,205.972,205.98,85000000.0
2006-03-13 19:02:00,205.983,205.997,205.981,205.984,282200002.0
2006-03-13 19:03:00,205.979,205.982,205.927,205.927,231600000.0
2006-03-13 19:04:00,205.91,205.924,205.891,205.893,159800000.0
2006-03-13 19:05:00,205.891,205.895,205.875,205.885,154500000.0
2006-03-13 19:06:00,205.882,205.89,205.861,205.88,447700001.0
2006-03-13 19:07:00,205.887,205.888,205.862,205.869,338700002.0
2006-03-13 19:08:00,205.859,205.859,205.814,205.854,326499999.0
2006-03-13 19:09:00,205.849,205.887,205.84,205.886,107900000.0
2006-03-13 19:10:00,205.895,205.897,205.863,205.875,131500001.0
2006-03-13 19:11:00,205.863,205.87,205.855,205.858,46799999.0
2006-03-13 19:12:00,205.846,205.857,205.835,205.849,92100000.0
2006-03-13 19:13:00,205.841,205.855,205.838,205.848,189200000.0
2006-03-13 19:14:00,205.844,205.878,205.836,205.844,235300000.0
2006-03-13 19:15:00,205.846,205.861,205.832,205.861,232200000.0
2006-03-13 19:16:00,205.882,205.893,205.88,205.881,60500001.0
2006-03-13 19:17:00,205.895,205.901,205.869,205.876,141899999.0
2006-03-13 19:18:00,205.867,205.883,205.858,205.87,154500000.0
2006-03-13 19:19:00,205.867,205.886,205.861,205.869,213200000.0
2006-03-13 19:20:00,205.875,205.895,205.875,205.895,237299999.0
2006-03-13 19:21:00,205.903,205.917,205.894,205.917,152699999.0
2006-03-13 19:22:00,205.925,205.935,205.918,205.935,95400001.0
2006-03-13 19:23:00,205.94,205.971,205.938,205.951,425300002.0
2006-03-13 19:24:00,205.959,205.988,205.954,205.988,71500000.0
2006-03-13 19:25:00,205.98,205.99,205.954,205.973,191200000.0
2006-03-13 19:26:00,205.965,205.979,205.95,205.96,448200000.0
2006-03-13 19:27:00,205.944,205.961,205.935,205.948,301699998.0
2006-03-13 19:28:00,205.954,205.956,205.931,205.95,185800000.0
2006-03-13 19:29:00,205.947,205.953,205.943,205.949,57500000.0
2006-03-13 19:30:00,205.945,205.95,205.932,205.932,222900000.0
2006-03-13 19:31:00,205.932,205.97,205.925,205.945,151200000.0
2006-03-13 19:32:00,205.942,205.973,205.941,205.942,345300000.0
2006-03-13 19:33:00,205.942,205.945,205.916,205.92,239100002.0
2006-03-13 19:34:00,205.908,205.908,205.881,205.882,199000001.0
2006-03-13 19:35:00,205.879,205.931,205.879,205.905,253300001.0
2006-03-13 19:36:00,205.917,205.943,205.913,205.928,188500000.0
2006-03-13 19:37:00,205.936,205.938,205.926,205.938,114200000.0
2006-03-13 19:38:00,205.954,205.984,205.922,205.98,180500000.0
2006-03-13 19:39:00,205.985,205.985,205.958,205.958,168800000.0
2006-03-13 19:40:00,205.963,205.984,205.956,205.969,234399999.0
2006-03-13 19:41:00,205.976,205.976,205.957,205.957,313099999.0
2006-03-13 19:42:00,205.96,205.975,205.953,205.962,216300000.0
2006-03-13 19:43:00,205.964,205.975,205.951,205.975,67900001.0
2006-03-13 19:44:00,205.98,206.004,205.964,205.967,170200000.0
2006-03-13 19:45:00,205.975,205.986,205.944,205.962,106300000.0
2006-03-13 19:46:00,205.97,205.982,205.947,205.971,103800001.0
2006-03-13 19:47:00,205.981,205.984,205.963,205.98,97399999.0
2006-03-13 19:48:00,205.974,206.008,205.968,205.981,255300000.0
2006-03-13 19:49:00,205.979,206.002,205.971,205.98,178700000.0
2006-03-13 19:50:00,205.978,205.985,205.969,205.969,168200002.0
2006-03-13 19:51:00,205.972,205.993,205.97,205.986,137900000.0
2006-03-13 19:52:00,205.997,205.997,205.974,205.98,149899999.0
2006-03-13 19:53:00,205.984,205.993,205.974,205.987,110800001.0
2006-03-13 19:54:00,205.99,206.003,205.983,205.993,146999999.0
2006-03-13 19:55:00,205.995,206.014,205.995,206.009,89500000.0
2006-03-13 19:56:00,206.012,206.029,206.002,206.029,98900000.0
2006-03-13 19:57:00,206.029,206.042,206.021,206.024,150500001.0
2006-03-13 19:58:00,206.026,206.034,206.009,206.01,215900000.0
2006-03-13 19:59:00,206.014,206.014,205.995,206.003,225099999.0
2006-03-13 20:00:00,206.01,206.017,206.003,206.009,112800000.0
2006-03-13 20:01:00,206.01,206.02,205.993,206.012,102600000.0
2006-03-13 20:02:00,206.015,206.015,205.975,205.975,162200000.0
2006-03-13 20:03:00,205.967,206.001,205.967,205.991,137300000.0
2006-03-13 20:04:00,205.993,205.994,205.977,205.977,138800000.0
2006-03-13 20:05:00,205.974,205.988,205.96,205.982,123500000.0
2006-03-13 20:06:00,205.973,205.973,205.947,205.952,181500001.0
2006-03-13 20:07:00,205.964,205.964,205.941,205.957,119200000.0
2006-03-13 20:08:00,205.968,205.975,205.943,205.951,192700000.0
2006-03-13 20:09:00,205.966,205.984,205.952,205.973,126299999.0
2006-03-13 20:10:00,205.979,206.007,205.979,206.007,173000002.0
2006-03-13 20:11:00,206.019,206.045,206.005,206.03,304599996.0
2006-03-13 20:12:00,206.033,206.062,206.033,206.046,480899998.0
2006-03-13 20:13:00,206.052,206.059,206.042,206.048,231600002.0
2006-03-13 20:14:00,206.048,206.08,206.048,206.07,174800000.0
2006-03-13 20:15:00,206.075,206.089,206.06,206.072,289799998.0
2006-03-13 20:16:00,206.067,206.084,206.062,206.068,175600000.0
2006-03-13 20:17:00,206.064,206.08,206.053,206.069,93499998.0
2006-03-13 20:18:00,206.064,206.066,206.049,206.053,105400000.0
2006-03-13 20:19:00,206.065,206.065,206.041,206.059,170600000.0
2006-03-13 20:20:00,206.066,206.097,206.065,206.079,315300000.0
2006-03-13 20:21:00,206.075,206.082,206.063,206.07,109400001.0
2006-03-13 20:22:00,206.071,206.072,206.052,206.058,245900002.0
2006-03-13 20:23:00,206.058,206.079,206.057,206.06,203599999.0
2006-03-13 20:24:00,206.062,206.097,206.052,206.067,158899999.0
2006-03-13 20:25:00,206.067,206.089,206.06,206.07,285500001.0
2006-03-13 20:26:00,206.065,206.065,206.042,206.062,318100000.0
2006-03-13 20:27:00,206.069,206.099,206.069,206.077,186500000.0
2006-03-13 20:28:00,206.07,206.075,206.038,206.054,327500002.0
2006-03-13 20:29:00,206.07,206.093,206.066,206.066,442300000.0
2006-03-13 20:30:00,206.07,206.082,206.059,206.065,568600001.0
2006-03-13 20:31:00,206.07,206.07,206.04,206.058,433999998.0
2006-03-13 20:32:00,206.062,206.069,206.045,206.061,509300003.0
2006-03-13 20:33:00,206.059,206.073,206.054,206.064,209900001.0
2006-03-13 20:34:00,206.059,206.064,206.044,206.049,160999999.0
2006-03-13 20:35:00,206.045,206.056,206.045,206.048,109500000.0
2006-03-13 20:36:00,206.043,206.043,206.027,206.043,142800001.0
2006-03-13 20:37:00,206.042,206.06,206.042,206.06,86100000.0
2006-03-13 20:38:00,206.056,206.115,206.056,206.096,294100002.0
2006-03-13 20:39:00,206.101,206.101,206.063,206.063,150100000.0
2006-03-13 20:40:00,206.058,206.058,206.029,206.053,415599999.0
2006-03-13 20:41:00,206.064,206.075,206.048,206.059,188200001.0
2006-03-13 20:42:00,206.053,206.061,206.043,206.048,210700000.0
2006-03-13 20:43:00,206.049,206.065,206.045,206.045,286600001.0
2006-03-13 20:44:00,206.037,206.049,206.024,206.049,361100000.0
2006-03-13 20:45:00,206.058,206.061,206.04,206.061,210999999.0
2006-03-13 20:46:00,206.055,206.055,206.019,206.036,215999999.0
2006-03-13 20:47:00,206.038,206.044,206.025,206.035,285199999.0
2006-03-13 20:48:00,206.052,206.076,206.042,206.058,300500000.0
2006-03-13 20:49:00,206.061,206.061,206.025,206.035,160400000.0
2006-03-13 20:50:00,206.036,206.082,206.036,206.076,313799999.0
2006-03-13 20:51:00,206.073,206.088,206.066,206.085,141800000.0
2006-03-13 20:52:00,206.093,206.096,206.063,206.063,101100000.0
2006-03-13 20:53:00,206.045,206.052,206.024,206.024,251699999.0
2006-03-13 20:54:00,206.03,206.057,206.027,206.057,170500000.0
2006-03-13 20:55:00,206.06,206.065,206.047,206.057,331599999.0
2006-03-13 20:56:00,206.058,206.068,206.043,206.053,288099999.0
2006-03-13 20:57:00,206.048,206.066,206.041,206.051,352199999.0
2006-03-13 20:58:00,206.038,206.045,206.017,206.017,303599999.0
2006-03-13 20:59:00,206.018,206.037,206.016,206.026,584700000.0
2006-03-13 21:00:00,206.023,206.025,205.995,205.996,444900000.0
2006-03-13 21:01:00,205.995,206.023,205.995,206.0,407300000.0
2006-03-13 21:02:00,205.999,206.017,205.995,206.007,247100001.0
2006-03-13 21:03:00,206.002,206.02,206.002,206.006,231299999.0
2006-03-13 21:04:00,206.016,206.016,205.995,206.0,108800001.0
2006-03-13 21:05:00,206.0,206.018,205.993,206.005,129800000.0
2006-03-13 21:06:00,206.001,206.001,205.989,205.989,174899999.0
2006-03-13 21:07:00,206.001,206.001,205.969,205.994,205900000.0
2006-03-13 21:08:00,205.993,205.995,205.976,205.995,159900000.0
2006-03-13 21:09:00,206.002,206.01,205.99,206.01,65200000.0
2006-03-13 21:10:00,206.011,206.011,205.993,205.993,84599999.0
2006-03-13 21:11:00,205.995,206.018,205.995,205.999,93400000.0
2006-03-13 21:12:00,205.992,205.997,205.977,205.99,61100000.0
2006-03-13 21:13:00,206.0,206.024,205.984,206.024,134399999.0
2006-03-13 21:14:00,206.026,206.027,206.007,206.012,373100002.0
2006-03-13 21:15:00,206.013,206.04,205.999,206.032,336099999.0
2006-03-13 21:16:00,206.036,206.058,206.036,206.051,65300000.0
2006-03-13 21:17:00,206.056,206.068,206.049,206.065,214900001.0
2006-03-13 21:18:00,206.07,206.086,206.066,206.08,136200000.0
2006-03-13 21:19:00,206.083,206.103,206.081,206.095,271899999.0
2006-03-13 21:20:00,206.099,206.127,206.082,206.095,375700000.0
2006-03-13 21:21:00,206.095,206.108,206.089,206.098,273900000.0
2006-03-13 21:22:00,206.101,206.118,206.078,206.094,173600001.0
2006-03-13 21:23:00,206.094,206.111,206.089,206.089,153000002.0
2006-03-13 21:24:00,206.078,206.097,206.065,206.087,183200000.0
2006-03-13 21:25:00,206.098,206.13,206.087,206.13,298300001.0
2006-03-13 21:26:00,206.127,206.139,206.111,206.111,108500000.0
2006-03-13 21:27:00,206.117,206.13,206.099,206.106,142500000.0
2006-03-13 21:28:00,206.112,206.138,206.099,206.124,138299998.0
2006-03-13 21:29:00,206.132,206.139,206.119,206.119,62900000.0
2006-03-13 21:30:00,206.109,206.118,206.1,206.102,82500000.0
2006-03-13 21:31:00,206.066,206.069,206.043,206.068,79200001.0
2006-03-13 21:32:00,206.07,206.105,206.056,206.105,122699998.0
2006-03-13 21:33:00,206.115,206.138,206.112,206.128,138599999.0
2006-03-13 21:34:00,206.134,206.149,206.117,206.131,103600000.0
2006-03-13 21:35:00,206.107,206.107,206.074,206.074,42200000.0
2006-03-13 21:36:00,206.078,206.078,206.037,206.037,80200000.0
2006-03-13 21:37:00,206.035,206.057,206.035,206.042,120399999.0
2006-03-13 21:38:00,206.045,206.066,206.042,206.046,31200000.0
2006-03-13 21:39:00,206.051,206.054,206.029,206.029,33700000.0
2006-03-13 21:40:00,206.023,206.058,206.023,206.049,41700000.0
2006-03-13 21:41:00,206.045,206.051,206.032,206.04,43000000.0
2006-03-13 21:42:00,206.047,206.059,206.039,206.048,180200000.0
2006-03-13 21:43:00,206.058,206.097,206.058,206.097,45800000.0
2006-03-13 21:44:00,206.095,206.1,206.049,206.064,217800000.0
2006-03-13 21:45:00,206.063,206.067,206.044,206.044,127699998.0
2006-03-13 21:46:00,206.045,206.063,206.044,206.056,108400000.0
2006-03-13 21:47:00,206.064,206.114,206.064,206.099,44500000.0
2006-03-13 21:48:00,206.096,206.104,206.07,206.094,99800001.0
2006-03-13 21:49:00,206.082,206.108,206.082,206.083,85700000.0
2006-03-13 21:50:00,206.096,206.097,206.088,206.092,42900000.0
2006-03-13 21:51:00,206.091,206.107,206.09,206.091,144500001.0
2006-03-13 21:52:00,206.071,206.115,206.071,206.097,43000000.0
2006-03-13 21:53:00,206.095,206.095,206.073,206.073,31600000.0
2006-03-13 21:54:00,206.068,206.079,206.055,206.069,72100000.0
2006-03-13 21:55:00,206.063,206.069,206.043,206.069,69500000.0
2006-03-13 21:56:00,206.078,206.099,206.073,206.073,81600001.0
2006-03-13 21:57:00,206.067,206.077,206.063,206.075,45300000.0
2006-03-13 21:58:00,206.073,206.087,206.061,206.073,73700000.0
2006-03-13 21:59:00,206.093,206.106,206.077,206.106,163400001.0
2006-03-13 22:00:00,206.079,206.106,206.026,206.049,157100001.0
2006-03-13 22:01:00,206.047,206.05,206.023,206.05,203000000.0
2006-03-13 22:02:00,206.042,206.054,206.02,206.038,245799998.0
2006-03-13 22:03:00,206.053,206.083,206.037,206.037,117100001.0
2006-03-13 22:04:00,206.027,206.052,206.027,206.03,95400000.0
2006-03-13 22:05:00,206.029,206.055,206.029,206.037,67199999.0
2006-03-13 22:06:00,206.03,206.041,206.019,206.035,52600001.0
2006-03-13 22:07:00,206.026,206.031,206.015,206.015,81300001.0
2006-03-13 22:08:00,206.003,206.008,205.986,205.993,72299999.0
2006-03-13 22:09:00,206.001,206.004,205.996,206.001,65799999.0
2006-03-13 22:10:00,206.0,206.005,205.995,206.0,23900000.0
2006-03-13 22:11:00,205.997,206.01,205.995,206.01,92900001.0
2006-03-13 22:12:00,206.006,206.024,206.003,206.003,125299998.0
2006-03-13 22:13:00,206.006,206.007,205.966,205.975,45100000.0
2006-03-13 22:14:00,205.972,205.978,205.964,205.971,30300000.0
2006-03-13 22:15:00,205.973,205.987,205.935,205.935,189500000.0
2006-03-13 22:16:00,205.94,205.964,205.935,205.944,201300000.0
2006-03-13 22:17:00,205.945,205.969,205.933,205.969,113599999.0
2006-03-13 22:18:00,205.974,205.991,205.932,205.932,86100001.0
2006-03-13 22:19:00,205.928,205.941,205.921,205.935,61700000.0
2006-03-13 22:20:00,205.937,205.937,205.918,205.937,68800001.0
2006-03-13 22:21:00,205.937,205.956,205.924,205.924,37100000.0
2006-03-13 22:22:00,205.927,205.949,205.927,205.931,96399999.0
2006-03-13 22:23:00,205.93,205.947,205.919,205.926,79200001.0
2006-03-13 22:24:00,205.934,205.95,205.912,205.94,51600001.0
2006-03-13 22:25:00,205.931,205.945,205.905,205.934,76200000.0
2006-03-13 22:26:00,205.921,205.925,205.904,205.906,43500000.0
2006-03-13 22:27:00,205.893,205.924,205.881,205.886,200700000.0
2006-03-13 22:28:00,205.892,205.892,205.873,205.886,25900000.0
2006-03-13 22:29:00,205.883,205.888,205.867,205.872,119500000.0
2006-03-13 22:30:00,205.877,205.9,205.877,205.898,38300000.0
2006-03-13 22:31:00,205.895,205.919,205.889,205.903,56900000.0
2006-03-13 22:32:00,205.89,205.902,205.87,205.873,99200000.0
2006-03-13 22:33:00,205.881,205.9,205.881,205.884,181700001.0
2006-03-13 22:34:00,205.876,205.881,205.855,205.855,237600001.0
2006-03-13 22:35:00,205.865,205.869,205.857,205.857,44000000.0
2006-03-13 22:36:00,205.85,205.864,205.834,205.834,95300000.0
2006-03-13 22:37:00,205.837,205.84,205.82,205.828,64900000.0
2006-03-13 22:38:00,205.837,205.837,205.817,205.822,45600000.0
2006-03-13 22:39:00,205.835,205.85,205.835,205.838,43800000.0
2006-03-13 22:40:00,205.846,205.863,205.844,205.845,92500001.0
2006-03-13 22:41:00,205.858,205.866,205.854,205.858,90300000.0
2006-03-13 22:42:00,205.858,205.859,205.852,205.852,39900000.0
2006-03-13 22:43:00,205.861,205.866,205.835,205.835,96999999.0
2006-03-13 22:44:00,205.835,205.847,205.828,205.836,104700000.0
2006-03-13 22:45:00,205.839,205.839,205.82,205.838,117500001.0
2006-03-13 22:46:00,205.831,205.835,205.816,205.833,57200000.0
2006-03-13 22:47:00,205.833,205.847,205.833,205.845,115799998.0
2006-03-13 22:48:00,205.861,205.87,205.847,205.854,103100000.0
2006-03-13 22:49:00,205.848,205.861,205.848,205.848,25900000.0
2006-03-13 22:50:00,205.855,205.859,205.851,205.852,37500000.0
2006-03-13 22:51:00,205.857,205.875,205.857,205.87,47900000.0
2006-03-13 22:52:00,205.859,205.87,205.852,205.852,42300000.0
2006-03-13 22:53:00,205.843,205.86,205.832,205.856,105200000.0
2006-03-13 22:54:00,205.844,205.844,205.827,205.843,54199999.0
2006-03-13 22:55:00,205.841,205.865,205.841,205.861,113199998.0
2006-03-13 22:56:00,205.857,205.857,205.83,205.835,44600000.0
2006-03-13 22:57:00,205.84,205.854,205.839,205.845,99800000.0
2006-03-13 22:58:00,205.855,205.875,205.855,205.861,41900000.0
2006-03-13 22:59:00,205.855,205.875,205.855,205.865,41200000.0
2006-03-13 23:00:00,205.86,205.885,205.86,205.873,55699999.0
2006-03-13 23:01:00,205.879,205.88,205.86,205.88,24200000.0
2006-03-13 23:02:00,205.875,205.882,205.865,205.878,32600000.0
2006-03-13 23:03:00,205.868,205.893,205.852,205.869,81400000.0
2006-03-13 23:04:00,205.857,205.877,205.854,205.872,43800001.0
2006-03-13 23:05:00,205.871,205.882,205.856,205.86,33500000.0
2006-03-13 23:06:00,205.853,205.853,205.821,205.845,49900000.0
2006-03-13 23:07:00,205.823,205.823,205.813,205.813,33900000.0
2006-03-13 23:08:00,205.825,205.842,205.81,205.842,59199999.0
2006-03-13 23:09:00,205.82,205.83,205.798,205.821,50300000.0
2006-03-13 23:10:00,205.81,205.828,205.805,205.816,85400000.0
2006-03-13 23:11:00,205.809,205.822,205.798,205.812,67500001.0
2006-03-13 23:12:00,205.803,205.803,205.779,205.785,23800000.0
2006-03-13 23:13:00,205.792,205.8,205.766,205.8,52500000.0
2006-03-13 23:14:00,205.802,205.827,205.793,205.827,63600000.0
2006-03-13 23:15:00,205.834,205.848,205.807,205.826,48500000.0
2006-03-13 23:16:00,205.831,205.842,205.831,205.842,3100000.0
2006-03-13 23:17:00,205.86,205.869,205.858,205.861,58400001.0
2006-03-13 23:18:00,205.859,205.86,205.847,205.852,33700000.0
2006-03-13 23:19:00,205.853,205.861,205.843,205.852,20300000.0
2006-03-13 23:20:00,205.857,205.857,205.842,205.853,50900000.0
2006-03-13 23:21:00,205.862,205.878,205.842,205.872,57600000.0
2006-03-13 23:22:00,205.871,205.882,205.856,205.874,69600000.0
2006-03-13 23:23:00,205.867,205.876,205.85,205.863,94799999.0
2006-03-13 23:24:00,205.868,205.876,205.854,205.868,49099999.0
2006-03-13 23:25:00,205.873,205.888,205.853,205.853,31100000.0
2006-03-13 23:26:00,205.854,205.872,205.845,205.845,50100000.0
2006-03-13 23:27:00,205.857,205.873,205.854,205.867,36900000.0
2006-03-13 23:28:00,205.843,205.86,205.843,205.85,70300001.0
2006-03-13 23:29:00,205.859,205.866,205.834,205.834,30700000.0
2006-03-13 23:30:00,205.853,205.855,205.831,205.855,29500000.0
2006-03-13 23:31:00,205.864,205.888,205.863,205.866,41300001.0
2006-03-13 23:32:00,205.888,205.905,205.887,205.893,48600000.0
2006-03-13 23:33:00,205.896,205.909,205.88,205.88,40700000.0
2006-03-13 23:34:00,205.878,205.878,205.856,205.856,61600000.0
2006-03-13 23:35:00,205.853,205.869,205.847,205.859,41100000.0
2006-03-13 23:36:00,205.866,205.903,205.866,205.894,53700001.0
2006-03-13 23:37:00,205.901,205.901,205.863,205.887,57800000.0
2006-03-13 23:38:00,205.9,205.909,205.88,205.909,44200000.0
2006-03-13 23:39:00,205.924,205.928,205.9,205.921,61400000.0
2006-03-13 23:40:00,205.921,205.942,205.916,205.924,41700000.0
2006-03-13 23:41:00,205.937,205.954,205.937,205.941,44099999.0
2006-03-13 23:42:00,205.916,205.927,205.916,205.924,33900001.0
2006-03-13 23:43:00,205.916,205.933,205.901,205.908,56500001.0
2006-03-13 23:44:00,205.89,205.902,205.886,205.891,52000000.0
2006-03-13 23:45:00,205.886,205.889,205.827,205.827,71400001.0
2006-03-13 23:46:00,205.84,205.896,205.84,205.896,56400001.0
2006-03-13 23:47:00,205.905,205.912,205.882,205.882,44500001.0
2006-03-13 23:48:00,205.895,205.92,205.895,205.914,35999999.0
2006-03-13 23:49:00,205.899,205.899,205.863,205.871,55900000.0
2006-03-13 23:50:00,205.862,205.864,205.847,205.853,62000001.0
2006-03-13 23:51:00,205.846,205.846,205.823,205.829,17600000.0
2006-03-13 23:52:00,205.832,205.862,205.832,205.853,28800000.0
2006-03-13 23:53:00,205.859,205.875,205.85,205.852,73700000.0
2006-03-13 23:54:00,205.859,205.866,205.848,205.855,71400000.0
2006-03-13 23:55:00,205.855,205.855,205.816,205.816,84100000.0
2006-03-13 23:56:00,205.822,205.822,205.791,205.791,59900000.0
2006-03-13 23:57:00,205.779,205.829,205.779,205.805,20700000.0
2006-03-13 23:58:00,205.799,205.799,205.745,205.745,109800001.0
2006-03-13 23:59:00,205.753,205.753,205.743,205.743,20500000.0
2006-03-14 00:00:00,205.729,205.741,205.69,205.732,44700000.0
2006-03-14 00:01:00,205.714,205.745,205.699,205.727,43900000.0
2006-03-14 00:02:00,205.764,205.783,205.709,205.748,85000000.0
2006-03-14 00:03:00,205.756,205.77,205.692,205.745,66899999.0
2006-03-14 00:04:00,205.728,205.755,205.699,205.743,39600000.0
2006-03-14 00:05:00,205.744,205.756,205.702,205.716,22400000.0
2006-03-14 00:06:00,205.746,205.798,205.734,205.798,32300000.0
2006-03-14 00:07:00,205.783,205.79,205.74,205.743,95299999.0
2006-03-14 00:08:00,205.742,205.756,205.709,205.725,58699999.0
2006-03-14 00:09:00,205.727,205.728,205.693,205.706,41099999.0
2006-03-14 00:10:00,205.713,205.758,205.713,205.742,36100000.0
2006-03-14 00:11:00,205.732,205.793,205.726,205.793,90000000.0
2006-03-14 00:12:00,205.764,205.806,205.73,205.73,35700000.0
2006-03-14 00:13:00,205.714,205.8,205.714,205.749,50300000.0
2006-03-14 00:14:00,205.802,205.802,205.762,205.785,61600000.0
2006-03-14 00:15:00,205.797,205.815,205.747,205.763,41600000.0
2006-03-14 00:16:00,205.763,205.828,205.762,205.788,42800000.0
2006-03-14 00:17:00,205.811,205.839,205.805,205.834,30400000.0
2006-03-14 00:18:00,205.805,205.875,205.785,205.85,82400001.0
2006-03-14 00:19:00,205.843,205.876,205.834,205.869,47699999.0
2006-03-14 00:20:00,205.827,205.854,205.8,205.841,93899999.0
2006-03-14 00:21:00,205.87,205.883,205.8,205.876,50800000.0
2006-03-14 00:22:00,205.833,205.867,205.829,205.859,46100000.0
2006-03-14 00:23:00,205.825,205.88,205.796,205.862,70400001.0
2006-03-14 00:24:00,205.81,205.871,205.799,205.854,42500000.0
2006-03-14 00:25:00,205.852,205.868,205.803,205.83,58600000.0
2006-03-14 00:26:00,205.808,205.838,205.787,205.798,40400000.0
2006-03-14 00:27:00,205.801,205.816,205.8,205.811,41100000.0
2006-03-14 00:28:00,205.799,205.807,205.781,205.798,44800000.0
2006-03-14 00:29:00,205.786,205.823,205.784,205.823,54700000.0
2006-03-14 00:30:00,205.825,205.832,205.823,205.832,30200000.0
2006-03-14 00:31:00,205.847,205.871,205.847,205.86,24800000.0
2006-03-14 00:32:00,205.86,205.863,205.85,205.86,48200000.0
2006-03-14 00:33:00,205.858,205.858,205.835,205.835,34900000.0
2006-03-14 00:34:00,205.832,205.849,205.83,205.833,82199999.0
2006-03-14 00:35:00,205.825,205.84,205.818,205.818,80300000.0
2006-03-14 00:36:00,205.803,205.813,205.798,205.8,24700000.0
2006-03-14 00:37:00,205.795,205.795,205.763,205.763,51000000.0
2006-03-14 00:38:00,205.765,205.784,205.765,205.784,44000001.0
2006-03-14 00:39:00,205.785,205.793,205.772,205.784,50300001.0
2006-03-14 00:40:00,205.793,205.793,205.783,205.785,24300000.0
2006-03-14 00:41:00,205.782,205.785,205.778,205.785,113700001.0
2006-03-14 00:42:00,205.776,205.785,205.757,205.768,40399999.0
2006-03-14 00:43:00,205.772,205.772,205.755,205.755,34100000.0
2006-03-14 00:44:00,205.775,205.809,205.772,205.809,33500000.0
2006-03-14 00:45:00,205.798,205.802,205.798,205.802,24400000.0
2006-03-14 00:46:00,205.779,205.803,205.779,205.801,29000000.0
2006-03-14 00:47:00,205.818,205.818,205.805,205.805,49600001.0
2006-03-14 00:48:00,205.804,205.821,205.803,205.803,48499999.0
2006-03-14 00:49:00,205.8,205.821,205.8,205.802,72400000.0
2006-03-14 00:50:00,205.829,205.829,205.81,205.82,25400000.0
2006-03-14 00:51:00,205.818,205.833,205.801,205.809,65900000.0
2006-03-14 00:52:00,205.82,205.826,205.81,205.81,38600001.0
2006-03-14 00:53:00,205.81,205.82,205.81,205.82,39400000.0
2006-03-14 00:54:00,205.801,205.818,205.793,205.793,51400001.0
2006-03-14 00:55:00,205.791,205.798,205.781,205.781,26800000.0
2006-03-14 00:56:00,205.78,205.78,205.775,205.78,54299999.0
2006-03-14 00:57:00,205.785,205.818,205.775,205.818,63100000.0
2006-03-14 00:58:00,205.805,205.815,205.803,205.808,51800000.0
2006-03-14 00:59:00,205.81,205.815,205.8,205.805,57000000.0
2006-03-14 01:00:00,205.815,205.815,205.808,205.812,41200001.0
2006-03-14 01:01:00,205.81,205.821,205.807,205.807,40900000.0
2006-03-14 01:02:00,205.82,205.832,205.805,205.805,42300000.0
2006-03-14 01:03:00,205.79,205.831,205.79,205.828,57599998.0
2006-03-14 01:04:00,205.816,205.83,205.815,205.815,75399999.0
2006-03-14 01:05:00,205.825,205.83,205.82,205.83,18300000.0
2006-03-14 01:06:00,205.825,205.83,205.815,205.815,59800000.0
2006-03-14 01:07:00,205.821,205.821,205.809,205.81,21000000.0
2006-03-14 01:08:00,205.808,205.814,205.799,205.809,31900000.0
2006-03-14 01:09:00,205.798,205.806,205.789,205.789,48700000.0
2006-03-14 01:10:00,205.802,205.829,205.771,205.771,48700001.0
2006-03-14 01:11:00,205.761,205.761,205.732,205.739,43200000.0
2006-03-14 01:12:00,205.738,205.742,205.72,205.72,77500000.0
2006-03-14 01:13:00,205.72,205.728,205.71,205.71,11100000.0
2006-03-14 01:14:00,205.7,205.715,205.678,205.678,79400000.0
2006-03-14 01:15:00,205.653,205.653,205.566,205.566,27900000.0
2006-03-14 01:16:00,205.566,205.575,205.547,205.56,51800001.0
2006-03-14 01:17:00,205.557,205.557,205.541,205.548,42000000.0
2006-03-14 01:18:00,205.56,205.565,205.551,205.551,46099999.0
2006-03-14 01:19:00,205.554,205.585,205.554,205.582,23700000.0
2006-03-14 01:20:00,205.591,205.612,205.585,205.61,102400002.0
2006-03-14 01:21:00,205.632,205.64,205.612,205.636,63400001.0
2006-03-14 01:22:00,205.641,205.649,205.632,205.641,58100000.0
2006-03-14 01:23:00,205.638,205.666,205.638,205.666,48800000.0
2006-03-14 01:24:00,205.678,205.689,205.659,205.679,109899997.0
2006-03-14 01:25:00,205.66,205.774,205.66,205.774,57000001.0
2006-03-14 01:26:00,205.768,205.78,205.755,205.755,38000000.0
2006-03-14 01:27:00,205.765,205.79,205.759,205.77,18500000.0
2006-03-14 01:28:00,205.789,205.811,205.789,205.808,43199999.0
2006-03-14 01:29:00,205.812,205.886,205.812,205.885,101800000.0
2006-03-14 01:30:00,205.882,205.882,205.855,205.881,47700000.0
2006-03-14 01:31:00,205.882,205.895,205.843,205.843,34800000.0
2006-03-14 01:32:00,205.845,205.845,205.821,205.827,60300000.0
2006-03-14 01:33:00,205.848,205.95,205.848,205.95,55000000.0
2006-03-14 01:34:00,205.94,205.94,205.915,205.94,41100001.0
2006-03-14 01:35:00,205.934,205.934,205.92,205.92,38300000.0
2006-03-14 01:36:00,205.927,205.966,205.927,205.965,26700000.0
2006-03-14 01:37:00,205.98,205.98,205.968,205.973,34500000.0
2006-03-14 01:38:00,205.963,206.004,205.963,206.004,13500000.0
2006-03-14 01:39:00,206.002,206.002,205.915,205.915,54200000.0
2006-03-14 01:40:00,205.911,205.981,205.911,205.978,51100000.0
2006-03-14 01:41:00,206.001,206.02,205.99,205.99,45900000.0
2006-03-14 01:42:00,206.01,206.012,206.007,206.009,31900000.0
2006-03-14 01:43:00,205.993,205.999,205.978,205.998,25600000.0
2006-03-14 01:44:00,206.005,206.015,205.99,206.0,29400000.0
2006-03-14 01:45:00,205.989,205.989,205.961,205.972,66800000.0
2006-03-14 01:46:00,205.97,206.005,205.97,205.997,36300000.0
2006-03-14 01:47:00,205.992,206.001,205.981,206.001,55500000.0
2006-03-14 01:48:00,205.998,205.998,205.974,205.975,33600000.0
2006-03-14 01:49:00,205.992,205.992,205.958,205.96,54900000.0
2006-03-14 01:50:00,205.957,205.96,205.934,205.934,65900000.0
2006-03-14 01:51:00,205.915,205.936,205.915,205.923,32800000.0
2006-03-14 01:52:00,205.894,205.903,205.89,205.903,42899999.0
2006-03-14 01:53:00,205.893,205.911,205.864,205.864,21800000.0
2006-03-14 01:54:00,205.856,205.874,205.83,205.834,83999999.0
2006-03-14 01:55:00,205.826,205.874,205.826,205.86,43100000.0
2006-03-14 01:56:00,205.856,205.86,205.847,205.847,29800000.0
2006-03-14 01:57:00,205.867,205.874,205.858,205.864,50100001.0
2006-03-14 01:58:00,205.869,205.879,205.869,205.879,25100000.0
2006-03-14 01:59:00,205.901,205.946,205.901,205.933,33700000.0
2006-03-14 02:00:00,205.935,205.959,205.926,205.945,27600000.0
2006-03-14 02:01:00,205.936,205.968,205.929,205.954,45500000.0
2006-03-14 02:02:00,205.973,206.007,205.948,206.007,21300000.0
2006-03-14 02:03:00,206.024,206.032,206.013,206.029,45099999.0
2006-03-14 02:04:00,206.032,206.032,205.967,205.972,95399999.0
2006-03-14 02:05:00,205.991,206.01,205.991,206.005,65999999.0
2006-03-14 02:06:00,206.013,206.024,206.006,206.006,39000000.0
2006-03-14 02:07:00,206.001,206.001,205.978,205.982,27200000.0
2006-03-14 02:08:00,205.987,205.989,205.967,205.986,47600000.0
2006-03-14 02:09:00,205.99,205.992,205.942,205.942,32999999.0
2006-03-14 02:10:00,205.955,205.988,205.941,205.988,90399999.0
2006-03-14 02:11:00,205.983,205.983,205.966,205.979,97500000.0
2006-03-14 02:12:00,205.971,205.992,205.968,205.969,64100000.0
2006-03-14 02:13:00,205.953,205.958,205.945,205.949,70700000.0
2006-03-14 02:14:00,205.949,205.965,205.942,205.96,46400000.0
2006-03-14 02:15:00,205.958,205.964,205.947,205.959,29200000.0
2006-03-14 02:16:00,205.963,205.997,205.962,205.988,39300000.0
2006-03-14 02:17:00,205.996,206.006,205.968,205.968,41800000.0
2006-03-14 02:18:00,205.951,205.961,205.95,205.96,52400000.0
2006-03-14 02:19:00,205.961,205.992,205.961,205.983,45000000.0
2006-03-14 02:20:00,205.983,205.983,205.967,205.98,58800000.0
2006-03-14 02:21:00,205.981,205.981,205.95,205.953,49100000.0
2006-03-14 02:22:00,205.95,205.98,205.95,205.953,54500000.0
2006-03-14 02:23:00,205.948,205.957,205.931,205.947,62000000.0
2006-03-14 02:24:00,205.96,205.98,205.96,205.969,37900000.0
2006-03-14 02:25:00,205.985,205.988,205.974,205.988,48700000.0
2006-03-14 02:26:00,205.992,205.992,205.969,205.974,59100001.0
2006-03-14 02:27:00,205.975,205.984,205.961,205.961,66799999.0
2006-03-14 02:28:00,205.937,205.939,205.912,205.913,32000000.0
2006-03-14 02:29:00,205.92,205.929,205.912,205.921,75400001.0
2006-03-14 02:30:00,205.923,205.933,205.911,205.911,63000001.0
2006-03-14 02:31:00,205.935,205.935,205.909,205.914,39700001.0
2006-03-14 02:32:00,205.918,205.936,205.918,205.92,53600000.0
2006-03-14 02:33:00,205.934,205.953,205.922,205.922,13700000.0
2006-03-14 02:34:00,205.918,205.935,205.912,205.928,29700000.0
2006-03-14 02:35:00,205.915,205.922,205.904,205.916,43000000.0
2006-03-14 02:36:00,205.916,205.917,205.899,205.902,29200000.0
2006-03-14 02:37:00,205.9,205.927,205.897,205.914,26100000.0
2006-03-14 02:38:00,205.898,205.928,205.898,205.916,93900000.0
2006-03-14 02:39:00,205.923,205.983,205.915,205.967,51200000.0
2006-03-14 02:40:00,205.977,205.982,205.959,205.963,91699999.0
2006-03-14 02:41:00,205.99,206.002,205.968,205.968,81700001.0
2006-03-14 02:42:00,205.94,205.974,205.924,205.924,26400000.0
2006-03-14 02:43:00,205.939,205.958,205.923,205.947,38100000.0
2006-03-14 02:44:00,205.951,205.972,205.892,205.905,32200000.0
2006-03-14 02:45:00,205.881,205.881,205.849,205.879,37100000.0
2006-03-14 02:46:00,205.862,205.862,205.815,205.844,67800000.0
2006-03-14 02:47:00,205.826,205.829,205.811,205.829,22800000.0
2006-03-14 02:48:00,205.828,205.838,205.794,205.794,63700000.0
2006-03-14 02:49:00,205.799,205.815,205.787,205.798,51100000.0
2006-03-14 02:50:00,205.806,205.819,205.776,205.783,42600000.0
2006-03-14 02:51:00,205.79,205.79,205.757,205.768,39100000.0
2006-03-14 02:52:00,205.734,205.734,205.664,205.679,43400000.0
2006-03-14 02:53:00,205.675,205.7,205.64,205.64,49200000.0
2006-03-14 02:54:00,205.625,205.755,205.625,205.755,44900000.0
2006-03-14 02:55:00,205.75,205.779,205.75,205.779,27100000.0
2006-03-14 02:56:00,205.763,205.777,205.714,205.714,63900000.0
2006-03-14 02:57:00,205.709,205.741,205.709,205.723,44700001.0
2006-03-14 02:58:00,205.717,205.717,205.672,205.672,38900000.0
2006-03-14 02:59:00,205.647,205.669,205.63,205.669,59300000.0
2006-03-14 03:00:00,205.656,205.656,205.619,205.632,45300000.0
2006-03-14 03:01:00,205.667,205.671,205.633,205.671,105200000.0
2006-03-14 03:02:00,205.679,205.685,205.644,205.644,50500000.0
2006-03-14 03:03:00,205.661,205.674,205.621,205.621,19100000.0
2006-03-14 03:04:00,205.615,205.639,205.614,205.635,53800000.0
2006-03-14 03:05:00,205.633,205.641,205.593,205.593,54700000.0
2006-03-14 03:06:00,205.594,205.607,205.577,205.602,37399999.0
2006-03-14 03:07:00,205.584,205.636,205.581,205.605,64000000.0
2006-03-14 03:08:00,205.617,205.617,205.589,205.589,49000000.0
2006-03-14 03:09:00,205.602,205.644,205.602,205.641,31500000.0
2006-03-14 03:10:00,205.625,205.649,205.615,205.615,53900000.0
2006-03-14 03:11:00,205.622,205.644,205.621,205.631,68800000.0
2006-03-14 03:12:00,205.655,205.666,205.629,205.643,98700001.0
2006-03-14 03:13:00,205.645,205.645,205.579,205.579,43700000.0
2006-03-14 03:14:00,205.576,205.635,205.576,205.635,18500000.0
2006-03-14 03:15:00,205.643,205.668,205.625,205.641,72099999.0
2006-03-14 03:16:00,205.614,205.624,205.599,205.609,48800000.0
2006-03-14 03:17:00,205.607,205.607,205.554,205.554,19600000.0
2006-03-14 03:18:00,205.545,205.58,205.529,205.57,52999999.0
2006-03-14 03:19:00,205.584,205.587,205.554,205.585,43700001.0
2006-03-14 03:20:00,205.576,205.593,205.573,205.573,23900000.0
2006-03-14 03:21:00,205.56,205.56,205.523,205.545,79900001.0
2006-03-14 03:22:00,205.536,205.555,205.536,205.543,80699999.0
2006-03-14 03:23:00,205.566,205.575,205.544,205.544,47199999.0
2006-03-14 03:24:00,205.552,205.577,205.552,205.577,71100001.0
2006-03-14 03:25:00,205.576,205.608,205.576,205.589,21800000.0
2006-03-14 03:26:00,205.578,205.581,205.533,205.533,65100000.0
2006-03-14 03:27:00,205.514,205.514,205.486,205.486,30700000.0
2006-03-14 03:28:00,205.48,205.48,205.452,205.463,49700000.0
2006-03-14 03:29:00,205.468,205.473,205.448,205.454,40600000.0
2006-03-14 03:30:00,205.458,205.49,205.458,205.483,39800000.0
2006-03-14 03:31:00,205.509,205.509,205.481,205.505,43400000.0
2006-03-14 03:32:00,205.509,205.513,205.501,205.509,60099999.0
2006-03-14 03:33:00,205.52,205.566,205.52,205.566,36199999.0
2006-03-14 03:34:00,205.575,205.584,205.559,205.562,41200000.0
2006-03-14 03:35:00,205.551,205.563,205.548,205.548,52700000.0
2006-03-14 03:36:00,205.556,205.569,205.553,205.553,65300000.0
2006-03-14 03:37:00,205.574,205.578,205.574,205.578,35300000.0
2006-03-14 03:38:00,205.59,205.601,205.58,205.601,35500000.0
2006-03-14 03:39:00,205.6,205.604,205.584,205.595,59299999.0
2006-03-14 03:40:00,205.584,205.613,205.584,205.586,39700000.0
2006-03-14 03:41:00,205.573,205.585,205.563,205.572,74100001.0
2006-03-14 03:42:00,205.572,205.612,205.564,205.608,63300000.0
2006-03-14 03:43:00,205.616,205.619,205.596,205.603,51800000.0
2006-03-14 03:44:00,205.609,205.617,205.606,205.606,34900000.0
2006-03-14 03:45:00,205.61,205.623,205.61,205.62,11500000.0
2006-03-14 03:46:00,205.61,205.635,205.605,205.635,82400000.0
2006-03-14 03:47:00,205.655,205.655,205.618,205.62,53500000.0
2006-03-14 03:48:00,205.625,205.687,205.625,205.687,28100000.0
2006-03-14 03:49:00,205.676,205.684,205.671,205.681,52600000.0
2006-03-14 03:50:00,205.667,205.673,205.667,205.673,15100000.0
2006-03-14 03:51:00,205.665,205.674,205.65,205.65,44199999.0
2006-03-14 03:52:00,205.652,205.654,205.615,205.615,38100000.0
2006-03-14 03:53:00,205.617,205.635,205.592,205.592,25600000.0
2006-03-14 03:54:00,205.583,205.59,205.576,205.59,91400001.0
2006-03-14 03:55:00,205.594,205.595,205.582,205.591,37000001.0
2006-03-14 03:56:00,205.576,205.593,205.57,205.587,31200000.0
2006-03-14 03:57:00,205.578,205.595,205.572,205.583,35400000.0
2006-03-14 03:58:00,205.584,205.594,205.539,205.565,66400000.0
2006-03-14 03:59:00,205.571,205.595,205.571,205.586,30800000.0
2006-03-14 04:00:00,205.572,205.572,205.549,205.554,35600000.0
2006-03-14 04:01:00,205.55,205.555,205.545,205.545,42700000.0
2006-03-14 04:02:00,205.549,205.6,205.549,205.576,73500000.0
2006-03-14 04:03:00,205.584,205.59,205.584,205.59,10000000.0
2006-03-14 04:04:00,205.595,205.6,205.59,205.595,25600000.0
2006-03-14 04:05:00,205.599,205.622,205.599,205.603,67899999.0
2006-03-14 04:06:00,205.603,205.616,205.587,205.616,78799999.0
2006-03-14 04:07:00,205.612,205.612,205.575,205.575,14500000.0
2006-03-14 04:08:00,205.605,205.627,205.594,205.627,64100000.0
2006-03-14 04:09:00,205.616,205.618,205.602,205.609,55200000.0
2006-03-14 04:10:00,205.626,205.634,205.598,205.598,41000000.0
2006-03-14 04:11:00,205.607,205.646,205.607,205.64,84100000.0
2006-03-14 04:12:00,205.634,205.648,205.634,205.634,30000000.0
2006-03-14 04:13:00,205.627,205.627,205.615,205.627,38700000.0
2006-03-14 04:14:00,205.619,205.647,205.607,205.647,88300000.0
2006-03-14 04:15:00,205.667,205.692,205.665,205.677,61200000.0
2006-03-14 04:16:00,205.667,205.697,205.667,205.689,48200000.0
2006-03-14 04:17:00,205.693,205.695,205.668,205.67,38700000.0
2006-03-14 04:18:00,205.66,205.677,205.66,205.673,48300000.0
2006-03-14 04:19:00,205.67,205.672,205.654,205.672,26200000.0
2006-03-14 04:20:00,205.665,205.67,205.655,205.655,83300000.0
2006-03-14 04:21:00,205.657,205.675,205.657,205.675,23100000.0
2006-03-14 04:22:00,205.671,205.694,205.663,205.684,42100000.0
2006-03-14 04:23:00,205.681,205.692,205.677,205.677,33100000.0
2006-03-14 04:24:00,205.676,205.686,205.666,205.681,71900000.0
2006-03-14 04:25:00,205.672,205.689,205.666,205.681,53499999.0
2006-03-14 04:26:00,205.684,205.684,205.648,205.661,58600001.0
2006-03-14 04:27:00,205.647,205.66,205.639,205.651,26800000.0
2006-03-14 04:28:00,205.646,205.658,205.642,205.658,16600000.0
2006-03-14 04:29:00,205.667,205.694,205.658,205.692,64600000.0
2006-03-14 04:30:00,205.707,205.707,205.669,205.683,42200000.0
2006-03-14 04:31:00,205.684,205.686,205.664,205.684,57900000.0
2006-03-14 04:32:00,205.674,205.675,205.649,205.649,36000000.0
2006-03-14 04:33:00,205.64,205.651,205.636,205.647,33600000.0
2006-03-14 04:34:00,205.644,205.656,205.638,205.643,34500000.0
2006-03-14 04:35:00,205.638,205.638,205.62,205.628,29600000.0
2006-03-14 04:36:00,205.625,205.645,205.625,205.64,48700000.0
2006-03-14 04:37:00,205.649,205.667,205.645,205.645,35400000.0
2006-03-14 04:38:00,205.649,205.664,205.646,205.646,62099999.0
2006-03-14 04:39:00,205.649,205.654,205.63,205.637,22800000.0
2006-03-14 04:40:00,205.619,205.619,205.591,205.611,47500000.0
2006-03-14 04:41:00,205.625,205.637,205.62,205.629,53300000.0
2006-03-14 04:42:00,205.623,205.638,205.619,205.626,33800000.0
2006-03-14 04:43:00,205.646,205.651,205.631,205.636,45200000.0
2006-03-14 04:44:00,205.647,205.66,205.628,205.651,34800000.0
2006-03-14 04:45:00,205.64,205.69,205.64,205.687,52600000.0
2006-03-14 04:46:00,205.679,205.679,205.635,205.635,34300000.0
2006-03-14 04:47:00,205.641,205.648,205.638,205.648,51700000.0
2006-03-14 04:48:00,205.663,205.668,205.647,205.666,71700000.0
2006-03-14 04:49:00,205.661,205.672,205.655,205.655,36499999.0
2006-03-14 04:50:00,205.657,205.668,205.646,205.646,101200001.0
2006-03-14 04:51:00,205.643,205.647,205.633,205.647,21200000.0
2006-03-14 04:52:00,205.637,205.641,205.625,205.638,77799999.0
2006-03-14 04:53:00,205.646,205.646,205.619,205.625,54799999.0
2006-03-14 04:54:00,205.635,205.66,205.627,205.66,46400000.0
2006-03-14 04:55:00,205.661,205.677,205.659,205.677,21800000.0
2006-03-14 04:56:00,205.689,205.69,205.673,205.677,50700000.0
2006-03-14 04:57:00,205.677,205.677,205.637,205.637,42700000.0
2006-03-14 04:58:00,205.628,205.645,205.62,205.62,41100000.0
2006-03-14 04:59:00,205.624,205.631,205.62,205.62,17200000.0
2006-03-14 05:00:00,205.632,205.647,205.628,205.636,54800000.0
2006-03-14 05:01:00,205.63,205.635,205.622,205.635,71799999.0
2006-03-14 05:02:00,205.636,205.665,205.636,205.65,60000000.0
2006-03-14 05:03:00,205.645,205.654,205.634,205.654,26800000.0
2006-03-14 05:04:00,205.651,205.651,205.629,205.642,42600000.0
2006-03-14 05:05:00,205.652,205.653,205.637,205.639,24000000.0
2006-03-14 05:06:00,205.625,205.635,205.62,205.62,57000000.0
2006-03-14 05:07:00,205.63,205.653,205.619,205.632,68299999.0
2006-03-14 05:08:00,205.618,205.633,205.613,205.62,35000000.0
2006-03-14 05:09:00,205.633,205.675,205.633,205.675,35400000.0
2006-03-14 05:10:00,205.674,205.674,205.641,205.641,26900000.0
2006-03-14 05:11:00,205.639,205.681,205.638,205.657,71400000.0
2006-03-14 05:12:00,205.651,205.651,205.628,205.637,81399999.0
2006-03-14 05:13:00,205.638,205.671,205.631,205.648,53000000.0
2006-03-14 05:14:00,205.65,205.65,205.621,205.626,64200001.0
2006-03-14 05:15:00,205.625,205.632,205.596,205.615,49500001.0
2006-03-14 05:16:00,205.603,205.609,205.59,205.607,26700000.0
2006-03-14 05:17:00,205.594,205.606,205.587,205.594,48200000.0
2006-03-14 05:18:00,205.602,205.628,205.6,205.6,33700000.0
2006-03-14 05:19:00,205.602,205.618,205.602,205.606,62999999.0
2006-03-14 05:20:00,205.628,205.649,205.626,205.649,28300000.0
2006-03-14 05:21:00,205.652,205.658,205.626,205.65,36600000.0
2006-03-14 05:22:00,205.672,205.702,205.672,205.687,50700000.0
2006-03-14 05:23:00,205.699,205.708,205.683,205.692,72300000.0
2006-03-14 05:24:00,205.692,205.692,205.647,205.647,59600000.0
2006-03-14 05:25:00,205.658,205.708,205.658,205.7,45400000.0
2006-03-14 05:26:00,205.694,205.716,205.682,205.682,29300000.0
2006-03-14 05:27:00,205.686,205.7,205.686,205.692,45200000.0
2006-03-14 05:28:00,205.697,205.703,205.689,205.703,56200000.0
2006-03-14 05:29:00,205.705,205.72,205.685,205.709,53100000.0
2006-03-14 05:30:00,205.725,205.725,205.696,205.715,21900000.0
2006-03-14 05:31:00,205.7,205.715,205.698,205.715,40600001.0
2006-03-14 05:32:00,205.728,205.732,205.715,205.719,91799999.0
2006-03-14 05:33:00,205.711,205.743,205.706,205.728,35900000.0
2006-03-14 05:34:00,205.75,205.77,205.749,205.767,20700000.0
2006-03-14 05:35:00,205.777,205.783,205.763,205.771,54400000.0
2006-03-14 05:36:00,205.767,205.778,205.759,205.764,68300000.0
2006-03-14 05:37:00,205.756,205.756,205.724,205.738,19900000.0
2006-03-14 05:38:00,205.738,205.742,205.711,205.733,52600000.0
2006-03-14 05:39:00,205.73,205.733,205.72,205.72,64500000.0
2006-03-14 05:40:00,205.714,205.723,205.709,205.721,77799999.0
2006-03-14 05:41:00,205.708,205.729,205.702,205.717,44700000.0
2006-03-14 05:42:00,205.705,205.706,205.702,205.702,7100000.0
2006-03-14 05:43:00,205.714,205.738,205.712,205.738,25900000.0
2006-03-14 05:44:00,205.755,205.755,205.735,205.755,88600001.0
2006-03-14 05:45:00,205.762,205.798,205.761,205.798,41000000.0
2006-03-14 05:46:00,205.786,205.804,205.782,205.804,85600000.0
2006-03-14 05:47:00,205.808,205.808,205.795,205.806,71800000.0
2006-03-14 05:48:00,205.811,205.811,205.784,205.795,51800000.0
2006-03-14 05:49:00,205.792,205.807,205.79,205.802,36000000.0
2006-03-14 05:50:00,205.779,205.784,205.73,205.73,31600000.0
2006-03-14 05:51:00,205.732,205.739,205.708,205.708,48700000.0
2006-03-14 05:52:00,205.73,205.73,205.699,205.715,82600001.0
2006-03-14 05:53:00,205.7,205.717,205.7,205.717,30800000.0
2006-03-14 05:54:00,205.695,205.695,205.69,205.69,4800000.0
2006-03-14 05:55:00,205.669,205.683,205.625,205.629,99699999.0
2006-03-14 05:56:00,205.634,205.66,205.634,205.645,43900000.0
2006-03-14 05:57:00,205.673,205.677,205.658,205.658,20500000.0
2006-03-14 05:58:00,205.668,205.674,205.652,205.659,27200000.0
2006-03-14 05:59:00,205.66,205.675,205.657,205.66,67000000.0
2006-03-14 06:00:00,205.651,205.654,205.629,205.647,30099999.0
2006-03-14 06:01:00,205.668,205.682,205.657,205.659,48300000.0
2006-03-14 06:02:00,205.659,205.687,205.653,205.673,60100002.0
2006-03-14 06:03:00,205.648,205.655,205.646,205.646,66400001.0
2006-03-14 06:04:00,205.644,205.656,205.63,205.647,53500000.0
2006-03-14 06:05:00,205.64,205.64,205.622,205.64,33200000.0
2006-03-14 06:06:00,205.637,205.637,205.602,205.602,76700000.0
2006-03-14 06:07:00,205.605,205.619,205.605,205.619,27400000.0
2006-03-14 06:08:00,205.607,205.62,205.552,205.552,48300000.0
2006-03-14 06:09:00,205.521,205.569,205.521,205.552,32300000.0
2006-03-14 06:10:00,205.564,205.636,205.564,205.636,9100000.0
2006-03-14 06:11:00,205.647,205.662,205.628,205.659,28900000.0
2006-03-14 06:12:00,205.641,205.658,205.629,205.629,30400000.0
2006-03-14 06:13:00,205.625,205.641,205.625,205.636,41700000.0
2006-03-14 06:14:00,205.638,205.658,205.637,205.657,62200000.0
2006-03-14 06:15:00,205.665,205.714,205.665,205.714,62200000.0
2006-03-14 06:16:00,205.727,205.735,205.698,205.724,56200000.0
2006-03-14 06:17:00,205.725,205.725,205.715,205.72,67600001.0
2006-03-14 06:18:00,205.703,205.705,205.694,205.694,53200000.0
2006-03-14 06:19:00,205.702,205.702,205.665,205.69,31200000.0
2006-03-14 06:20:00,205.702,205.702,205.681,205.69,48700000.0
2006-03-14 06:21:00,205.679,205.695,205.67,205.67,77099999.0
2006-03-14 06:22:00,205.67,205.69,205.641,205.641,36200000.0
2006-03-14 06:23:00,205.654,205.654,205.623,205.635,43300000.0
2006-03-14 06:24:00,205.636,205.664,205.633,205.645,39300000.0
2006-03-14 06:25:00,205.652,205.657,205.639,205.644,32200000.0
2006-03-14 06:26:00,205.653,205.708,205.653,205.708,53000000.0
2006-03-14 06:27:00,205.698,205.725,205.698,205.722,64200000.0
2006-03-14 06:28:00,205.717,205.728,205.71,205.713,58299999.0
2006-03-14 06:29:00,205.705,205.705,205.668,205.692,46800000.0
2006-03-14 06:30:00,205.693,205.714,205.693,205.704,32300000.0
2006-03-14 06:31:00,205.713,205.724,205.706,205.709,59800000.0
2006-03-14 06:32:00,205.714,205.728,205.707,205.715,25800000.0
2006-03-14 06:33:00,205.722,205.762,205.722,205.738,41400000.0
2006-03-14 06:34:00,205.73,205.753,205.728,205.743,33200000.0
2006-03-14 06:35:00,205.721,205.729,205.692,205.692,96300001.0
2006-03-14 06:36:00,205.705,205.719,205.705,205.715,47099999.0
2006-03-14 06:37:00,205.695,205.695,205.659,205.659,13600000.0
2006-03-14 06:38:00,205.688,205.693,205.677,205.685,53200001.0
2006-03-14 06:39:00,205.672,205.703,205.664,205.684,57000000.0
2006-03-14 06:40:00,205.676,205.713,205.676,205.712,59700000.0
2006-03-14 06:41:00,205.707,205.713,205.695,205.695,36200000.0
2006-03-14 06:42:00,205.693,205.706,205.693,205.706,83599998.0
2006-03-14 06:43:00,205.713,205.722,205.695,205.695,53000000.0
2006-03-14 06:44:00,205.705,205.734,205.705,205.734,37500000.0
2006-03-14 06:45:00,205.733,205.733,205.713,205.726,26300000.0
2006-03-14 06:46:00,205.712,205.722,205.695,205.716,50900000.0
2006-03-14 06:47:00,205.702,205.707,205.692,205.707,22700000.0
2006-03-14 06:48:00,205.709,205.709,205.684,205.705,73700000.0
2006-03-14 06:49:00,205.682,205.709,205.682,205.696,48000000.0
2006-03-14 06:50:00,205.685,205.695,205.685,205.685,11600000.0
2006-03-14 06:51:00,205.705,205.705,205.68,205.69,80900000.0
2006-03-14 06:52:00,205.69,205.695,205.688,205.69,44200000.0
2006-03-14 06:53:00,205.698,205.748,205.698,205.748,25200000.0
2006-03-14 06:54:00,205.727,205.728,205.721,205.724,65200001.0
2006-03-14 06:55:00,205.714,205.723,205.71,205.71,35600000.0
2006-03-14 06:56:00,205.72,205.723,205.71,205.723,26500000.0
2006-03-14 06:57:00,205.723,205.723,205.695,205.711,40499999.0
2006-03-14 06:58:00,205.693,205.712,205.693,205.705,50200000.0
2006-03-14 06:59:00,205.701,205.713,205.67,205.673,56299999.0
2006-03-14 07:00:00,205.675,205.717,205.675,205.68,22000000.0
2006-03-14 07:01:00,205.691,205.696,205.691,205.691,9600000.0
2006-03-14 07:02:00,205.703,205.717,205.702,205.71,33500000.0
2006-03-14 07:03:00,205.702,205.703,205.691,205.703,71999999.0
2006-03-14 07:04:00,205.695,205.708,205.69,205.69,38100000.0
2006-03-14 07:05:00,205.697,205.705,205.69,205.705,41200000.0
2006-03-14 07:06:00,205.711,205.726,205.703,205.703,69499999.0
2006-03-14 07:07:00,205.711,205.723,205.703,205.718,82600000.0
2006-03-14 07:08:00,205.745,205.745,205.72,205.722,29100000.0
2006-03-14 07:09:00,205.735,205.735,205.712,205.72,27800000.0
2006-03-14 07:10:00,205.733,205.745,205.725,205.73,40000000.0
2006-03-14 07:11:00,205.727,205.728,205.711,205.711,50100000.0
2006-03-14 07:12:00,205.713,205.725,205.706,205.719,40300000.0
2006-03-14 07:13:00,205.706,205.755,205.706,205.741,74000001.0
2006-03-14 07:14:00,205.732,205.76,205.726,205.726,78600001.0
2006-03-14 07:15:00,205.715,205.725,205.688,205.718,47200000.0
2006-03-14 07:16:00,205.729,205.75,205.722,205.74,46500000.0
2006-03-14 07:17:00,205.718,205.718,205.685,205.685,33400000.0
2006-03-14 07:18:00,205.685,205.711,205.677,205.677,62900000.0
2006-03-14 07:19:00,205.685,205.7,205.666,205.7,66300000.0
2006-03-14 07:20:00,205.701,205.702,205.688,205.692,52700000.0
2006-03-14 07:21:00,205.681,205.695,205.678,205.682,33700000.0
2006-03-14 07:22:00,205.688,205.696,205.674,205.682,83500001.0
2006-03-14 07:23:00,205.699,205.718,205.693,205.702,30400000.0
2006-03-14 07:24:00,205.703,205.703,205.665,205.665,34600000.0
2006-03-14 07:25:00,205.653,205.665,205.637,205.65,52600000.0
2006-03-14 07:26:00,205.65,205.65,205.62,205.624,20000000.0
2006-03-14 07:27:00,205.61,205.648,205.607,205.644,42100000.0
2006-03-14 07:28:00,205.635,205.635,205.612,205.615,93300000.0
2006-03-14 07:29:00,205.63,205.632,205.608,205.632,108200001.0
2006-03-14 07:30:00,205.625,205.63,205.615,205.625,16900000.0
2006-03-14 07:31:00,205.639,205.647,205.63,205.638,56600000.0
2006-03-14 07:32:00,205.64,205.655,205.635,205.655,57700000.0
2006-03-14 07:33:00,205.635,205.65,205.635,205.64,34700000.0
2006-03-14 07:34:00,205.637,205.644,205.63,205.635,35000000.0
2006-03-14 07:35:00,205.641,205.649,205.621,205.649,46200000.0
2006-03-14 07:36:00,205.667,205.68,205.659,205.664,37300000.0
2006-03-14 07:37:00,205.655,205.674,205.655,205.674,59600000.0
2006-03-14 07:38:00,205.674,205.689,205.674,205.68,59300000.0
2006-03-14 07:39:00,205.679,205.69,205.67,205.673,66399999.0
2006-03-14 07:40:00,205.679,205.679,205.666,205.67,43500000.0
2006-03-14 07:41:00,205.666,205.666,205.656,205.661,18600000.0
2006-03-14 07:42:00,205.665,205.665,205.641,205.642,16900000.0
2006-03-14 07:43:00,205.637,205.655,205.631,205.654,25400000.0
2006-03-14 07:44:00,205.661,205.664,205.653,205.653,34500000.0
2006-03-14 07:45:00,205.663,205.693,205.657,205.657,25100000.0
2006-03-14 07:46:00,205.655,205.677,205.655,205.664,73300002.0
2006-03-14 07:47:00,205.662,205.681,205.655,205.68,50500000.0
2006-03-14 07:48:00,205.673,205.685,205.67,205.685,50299999.0
2006-03-14 07:49:00,205.678,205.678,205.665,205.67,56200000.0
2006-03-14 07:50:00,205.673,205.673,205.662,205.662,71900000.0
2006-03-14 07:51:00,205.67,205.676,205.645,205.676,55500000.0
2006-03-14 07:52:00,205.662,205.682,205.662,205.67,75799999.0
2006-03-14 07:53:00,205.67,205.684,205.667,205.675,39100000.0
2006-03-14 07:54:00,205.67,205.696,205.67,205.688,41800000.0
2006-03-14 07:55:00,205.656,205.691,205.656,205.69,52899999.0
2006-03-14 07:56:00,205.698,205.703,205.636,205.64,54000000.0
2006-03-14 07:57:00,205.651,205.667,205.639,205.639,53100000.0
2006-03-14 07:58:00,205.642,205.666,205.642,205.65,78400000.0
2006-03-14 07:59:00,205.651,205.657,205.649,205.65,42500000.0
2006-03-14 08:00:00,205.648,205.65,205.615,205.616,54100000.0
2006-03-14 08:01:00,205.633,205.659,205.633,205.644,58900001.0
2006-03-14 08:02:00,205.644,205.655,205.638,205.644,31400000.0
2006-03-14 08:03:00,205.644,205.658,205.638,205.649,27500000.0
2006-03-14 08:04:00,205.625,205.695,205.625,205.691,35900000.0
2006-03-14 08:05:00,205.703,205.709,205.677,205.68,89700000.0
2006-03-14 08:06:00,205.688,205.7,205.676,205.7,48900001.0
2006-03-14 08:07:00,205.683,205.683,205.669,205.682,36500000.0
2006-03-14 08:08:00,205.697,205.697,205.631,205.631,32900000.0
2006-03-14 08:09:00,205.645,205.661,205.639,205.639,38800000.0
2006-03-14 08:10:00,205.636,205.636,205.622,205.632,29500000.0
2006-03-14 08:11:00,205.649,205.657,205.633,205.633,43100001.0
2006-03-14 08:12:00,205.622,205.63,205.612,205.612,54099999.0
2006-03-14 08:13:00,205.618,205.622,205.612,205.612,27600000.0
2006-03-14 08:14:00,205.606,205.619,205.605,205.605,23100000.0
2006-03-14 08:15:00,205.589,205.591,205.57,205.57,69600000.0
2006-03-14 08:16:00,205.579,205.579,205.56,205.566,41000000.0
2006-03-14 08:17:00,205.566,205.566,205.535,205.539,42200000.0
2006-03-14 08:18:00,205.534,205.537,205.52,205.523,50500001.0
2006-03-14 08:19:00,205.529,205.551,205.529,205.541,67699999.0
2006-03-14 08:20:00,205.546,205.546,205.528,205.528,53799999.0
2006-03-14 08:21:00,205.513,205.513,205.482,205.496,69300000.0
2006-03-14 08:22:00,205.513,205.533,205.513,205.533,9000000.0
2006-03-14 08:23:00,205.533,205.549,205.522,205.525,62800000.0
2006-03-14 08:24:00,205.52,205.545,205.499,205.545,44000001.0
2006-03-14 08:25:00,205.547,205.547,205.504,205.504,64900001.0
2006-03-14 08:26:00,205.488,205.488,205.469,205.48,42799999.0
2006-03-14 08:27:00,205.495,205.517,205.495,205.499,19300000.0
2006-03-14 08:28:00,205.506,205.512,205.487,205.487,65600000.0
2006-03-14 08:29:00,205.482,205.501,205.476,205.499,23800000.0
2006-03-14 08:30:00,205.503,205.515,205.497,205.504,50500000.0
2006-03-14 08:31:00,205.494,205.503,205.486,205.486,58100001.0
2006-03-14 08:32:00,205.493,205.517,205.493,205.517,35800000.0
2006-03-14 08:33:00,205.511,205.534,205.499,205.501,76900001.0
2006-03-14 08:34:00,205.513,205.523,205.507,205.523,50200000.0
2006-03-14 08:35:00,205.511,205.52,205.505,205.505,60100001.0
2006-03-14 08:36:00,205.495,205.51,205.495,205.503,76299999.0
2006-03-14 08:37:00,205.475,205.486,205.464,205.482,53700000.0
2006-03-14 08:38:00,205.486,205.512,205.486,205.498,48300000.0
2006-03-14 08:39:00,205.501,205.503,205.485,205.489,125299999.0
2006-03-14 08:40:00,205.497,205.497,205.488,205.488,25600000.0
2006-03-14 08:41:00,205.47,205.475,205.456,205.467,51300000.0
2006-03-14 08:42:00,205.485,205.485,205.461,205.478,49600000.0
2006-03-14 08:43:00,205.482,205.494,205.464,205.464,29500000.0
2006-03-14 08:44:00,205.477,205.504,205.467,205.467,67800000.0
2006-03-14 08:45:00,205.457,205.513,205.457,205.493,56300000.0
2006-03-14 08:46:00,205.485,205.488,205.468,205.488,70300000.0
2006-03-14 08:47:00,205.484,205.489,205.468,205.471,21500000.0
2006-03-14 08:48:00,205.484,205.507,205.484,205.488,42100000.0
2006-03-14 08:49:00,205.475,205.527,205.475,205.52,60300000.0
2006-03-14 08:50:00,205.521,205.528,205.509,205.526,35400000.0
2006-03-14 08:51:00,205.524,205.541,205.52,205.528,36400000.0
2006-03-14 08:52:00,205.533,205.549,205.513,205.524,57900000.0
2006-03-14 08:53:00,205.51,205.525,205.5,205.508,71399999.0
2006-03-14 08:54:00,205.496,205.527,205.496,205.523,64999999.0
2006-03-14 08:55:00,205.526,205.561,205.521,205.561,39999999.0
2006-03-14 08:56:00,205.556,205.57,205.556,205.568,51500000.0
2006-03-14 08:57:00,205.57,205.591,205.561,205.561,21200000.0
2006-03-14 08:58:00,205.55,205.566,205.547,205.548,47800000.0
2006-03-14 08:59:00,205.557,205.557,205.532,205.548,35500000.0
2006-03-14 09:00:00,205.549,205.559,205.541,205.555,39000000.0
2006-03-14 09:01:00,205.532,205.532,205.474,205.474,63300000.0
2006-03-14 09:02:00,205.479,205.496,205.467,205.473,37600000.0
2006-03-14 09:03:00,205.462,205.462,205.441,205.448,29600000.0
2006-03-14 09:04:00,205.427,205.427,205.386,205.415,52400001.0
2006-03-14 09:05:00,205.434,205.465,205.434,205.463,37000000.0
2006-03-14 09:06:00,205.446,205.446,205.4,205.444,45800000.0
2006-03-14 09:07:00,205.453,205.468,205.426,205.466,64899999.0
2006-03-14 09:08:00,205.433,205.443,205.42,205.426,28000000.0
2006-03-14 09:09:00,205.433,205.438,205.405,205.405,34800000.0
2006-03-14 09:10:00,205.453,205.519,205.453,205.519,40100000.0
2006-03-14 09:11:00,205.513,205.529,205.51,205.512,62700001.0
2006-03-14 09:12:00,205.509,205.531,205.507,205.517,40700000.0
2006-03-14 09:13:00,205.496,205.501,205.473,205.473,44799999.0
2006-03-14 09:14:00,205.463,205.463,205.412,205.412,41500000.0
2006-03-14 09:15:00,205.418,205.443,205.418,205.44,40300000.0
2006-03-14 09:16:00,205.442,205.453,205.43,205.453,73899999.0
2006-03-14 09:17:00,205.453,205.456,205.435,205.453,80200000.0
2006-03-14 09:18:00,205.458,205.471,205.44,205.453,37500000.0
2006-03-14 09:19:00,205.443,205.443,205.422,205.424,51100000.0
2006-03-14 09:20:00,205.419,205.435,205.418,205.435,34800001.0
2006-03-14 09:21:00,205.436,205.436,205.419,205.43,46700000.0
2006-03-14 09:22:00,205.433,205.471,205.433,205.468,52600000.0
2006-03-14 09:23:00,205.49,205.511,205.477,205.511,48200000.0
2006-03-14 09:24:00,205.529,205.566,205.52,205.566,34900000.0
2006-03-14 09:25:00,205.573,205.593,205.559,205.593,49500000.0
2006-03-14 09:26:00,205.608,205.654,205.608,205.648,48700000.0
2006-03-14 09:27:00,205.644,205.677,205.633,205.674,73800000.0
2006-03-14 09:28:00,205.682,205.682,205.649,205.659,39100000.0
2006-03-14 09:29:00,205.644,205.666,205.638,205.664,38400000.0
2006-03-14 09:30:00,205.654,205.654,205.627,205.627,35500000.0
2006-03-14 09:31:00,205.609,205.609,205.571,205.588,40400000.0
2006-03-14 09:32:00,205.596,205.601,205.569,205.569,55700000.0
2006-03-14 09:33:00,205.578,205.619,205.577,205.618,25800000.0
2006-03-14 09:34:00,205.639,205.649,205.624,205.632,33000000.0
2006-03-14 09:35:00,205.62,205.642,205.607,205.607,38600000.0
2006-03-14 09:36:00,205.603,205.643,205.597,205.643,28000000.0
2006-03-14 09:37:00,205.647,205.655,205.629,205.643,95700000.0
2006-03-14 09:38:00,205.629,205.663,205.629,205.663,53700001.0
2006-03-14 09:39:00,205.666,205.666,205.612,205.621,42000001.0
2006-03-14 09:40:00,205.616,205.63,205.61,205.63,50499999.0
2006-03-14 09:41:00,205.626,205.648,205.611,205.632,90200001.0
2006-03-14 09:42:00,205.621,205.621,205.608,205.617,43899999.0
2006-03-14 09:43:00,205.618,205.619,205.597,205.618,39300000.0
2006-03-14 09:44:00,205.618,205.673,205.618,205.673,78100001.0
2006-03-14 09:45:00,205.683,205.685,205.674,205.674,41700000.0
2006-03-14 09:46:00,205.636,205.657,205.598,205.598,43400000.0
2006-03-14 09:47:00,205.597,205.614,205.596,205.6,57900000.0
2006-03-14 09:48:00,205.61,205.625,205.61,205.615,22300000.0
2006-03-14 09:49:00,205.616,205.639,205.605,205.605,39000000.0
2006-03-14 09:50:00,205.619,205.647,205.614,205.646,70200000.0
2006-03-14 09:51:00,205.652,205.658,205.637,205.654,41900000.0
2006-03-14 09:52:00,205.673,205.681,205.662,205.664,60900001.0
2006-03-14 09:53:00,205.678,205.701,205.678,205.69,49600000.0
2006-03-14 09:54:00,205.681,205.703,205.681,205.687,50900000.0
2006-03-14 09:55:00,205.692,205.695,205.665,205.675,16300000.0
2006-03-14 09:56:00,205.67,205.675,205.656,205.674,61000000.0
2006-03-14 09:57:00,205.658,205.679,205.657,205.657,33600000.0
2006-03-14 09:58:00,205.656,205.676,205.652,205.658,77300000.0
2006-03-14 09:59:00,205.653,205.663,205.646,205.655,65399999.0
2006-03-14 10:00:00,205.655,205.669,205.643,205.662,55500000.0
2006-03-14 10:01:00,205.663,205.692,205.649,205.655,98599999.0
2006-03-14 10:02:00,205.674,205.674,205.629,205.649,54599999.0
2006-03-14 10:03:00,205.642,205.67,205.642,205.67,42100000.0
2006-03-14 10:04:00,205.664,205.675,205.656,205.675,45700000.0
2006-03-14 10:05:00,205.701,205.701,205.666,205.683,46400000.0
2006-03-14 10:06:00,205.691,205.709,205.682,205.7,40800000.0
2006-03-14 10:07:00,205.683,205.709,205.665,205.69,25100000.0
2006-03-14 10:08:00,205.657,205.687,205.656,205.687,49600000.0
2006-03-14 10:09:00,205.702,205.718,205.702,205.715,38700000.0
2006-03-14 10:10:00,205.719,205.751,205.707,205.751,42200000.0
2006-03-14 10:11:00,205.744,205.775,205.724,205.739,51700000.0
2006-03-14 10:12:00,205.737,205.74,205.726,205.734,71900001.0
2006-03-14 10:13:00,205.718,205.723,205.69,205.695,29600001.0
2006-03-14 10:14:00,205.69,205.69,205.666,205.67,20500000.0
2006-03-14 10:15:00,205.681,205.696,205.673,205.673,36700000.0
2006-03-14 10:16:00,205.669,205.671,205.655,205.661,45400000.0
2006-03-14 10:17:00,205.659,205.667,205.651,205.651,71599999.0
2006-03-14 10:18:00,205.641,205.659,205.641,205.649,45600000.0
2006-03-14 10:19:00,205.645,205.666,205.644,205.65,80700000.0
2006-03-14 10:20:00,205.65,205.65,205.623,205.623,68300000.0
2006-03-14 10:21:00,205.614,205.63,205.609,205.618,60500000.0
2006-03-14 10:22:00,205.646,205.651,205.628,205.632,26300000.0
2006-03-14 10:23:00,205.643,205.656,205.639,205.656,72900001.0
2006-03-14 10:24:00,205.66,205.676,205.656,205.671,40800000.0
2006-03-14 10:25:00,205.665,205.674,205.656,205.66,44000000.0
2006-03-14 10:26:00,205.679,205.686,205.674,205.686,12400000.0
2006-03-14 10:27:00,205.693,205.712,205.69,205.707,63000000.0
2006-03-14 10:28:00,205.693,205.753,205.683,205.753,29400000.0
2006-03-14 10:29:00,205.783,205.783,205.758,205.767,32700000.0
2006-03-14 10:30:00,205.775,205.807,205.775,205.793,75700000.0
2006-03-14 10:31:00,205.793,205.797,205.767,205.767,23800000.0
2006-03-14 10:32:00,205.751,205.752,205.734,205.734,27600000.0
2006-03-14 10:33:00,205.74,205.762,205.717,205.717,79400000.0
2006-03-14 10:34:00,205.72,205.726,205.714,205.726,17200000.0
2006-03-14 10:35:00,205.733,205.749,205.714,205.714,47500001.0
2006-03-14 10:36:00,205.715,205.724,205.7,205.724,87400000.0
2006-03-14 10:37:00,205.732,205.734,205.697,205.697,25100000.0
2006-03-14 10:38:00,205.69,205.695,205.685,205.688,79600000.0
2006-03-14 10:39:00,205.688,205.7,205.679,205.689,55500000.0
2006-03-14 10:40:00,205.678,205.693,205.678,205.679,32800000.0
2006-03-14 10:41:00,205.69,205.696,205.659,205.68,49900001.0
2006-03-14 10:42:00,205.677,205.691,205.669,205.687,67400001.0
2006-03-14 10:43:00,205.68,205.686,205.667,205.686,64400002.0
2006-03-14 10:44:00,205.691,205.691,205.67,205.68,46600000.0
2006-03-14 10:45:00,205.692,205.704,205.67,205.704,71000000.0
2006-03-14 10:46:00,205.682,205.695,205.681,205.681,48900000.0
2006-03-14 10:47:00,205.688,205.688,205.658,205.674,57899999.0
2006-03-14 10:48:00,205.678,205.678,205.662,205.674,26200000.0
2006-03-14 10:49:00,205.683,205.712,205.68,205.712,71000000.0
2006-03-14 10:50:00,205.725,205.729,205.703,205.722,61500001.0
2006-03-14 10:51:00,205.731,205.731,205.709,205.72,44000000.0
2006-03-14 10:52:00,205.728,205.76,205.722,205.76,57400000.0
2006-03-14 10:53:00,205.756,205.769,205.749,205.76,44200000.0
2006-03-14 10:54:00,205.74,205.76,205.738,205.76,27000000.0
2006-03-14 10:55:00,205.761,205.761,205.735,205.749,34400000.0
2006-03-14 10:56:00,205.741,205.744,205.722,205.729,77700000.0
2006-03-14 10:57:00,205.739,205.746,205.738,205.745,53400000.0
2006-03-14 10:58:00,205.756,205.78,205.756,205.78,14900000.0
2006-03-14 10:59:00,205.773,205.781,205.769,205.781,59899999.0
2006-03-14 11:00:00,205.792,205.792,205.77,205.77,30400000.0
2006-03-14 11:01:00,205.751,205.772,205.751,205.768,70200000.0
2006-03-14 11:02:00,205.77,205.77,205.747,205.765,31400000.0
2006-03-14 11:03:00,205.749,205.773,205.748,205.754,34200000.0
2006-03-14 11:04:00,205.746,205.746,205.716,205.726,48600000.0
2006-03-14 11:05:00,205.708,205.708,205.692,205.692,55700000.0
2006-03-14 11:06:00,205.699,205.705,205.688,205.705,47000000.0
2006-03-14 11:07:00,205.697,205.729,205.697,205.718,62199999.0
2006-03-14 11:08:00,205.723,205.723,205.698,205.709,42900000.0
2006-03-14 11:09:00,205.71,205.72,205.697,205.709,46900000.0
2006-03-14 11:10:00,205.701,205.705,205.687,205.693,57400000.0
2006-03-14 11:11:00,205.682,205.695,205.673,205.681,49400001.0
2006-03-14 11:12:00,205.688,205.692,205.678,205.692,39000000.0
2006-03-14 11:13:00,205.69,205.696,205.665,205.665,69500000.0
2006-03-14 11:14:00,205.667,205.672,205.651,205.672,88100001.0
2006-03-14 11:15:00,205.666,205.666,205.649,205.656,45400000.0
2006-03-14 11:16:00,205.662,205.669,205.656,205.667,75599999.0
2006-03-14 11:17:00,205.659,205.68,205.641,205.68,60900000.0
2006-03-14 11:18:00,205.682,205.721,205.682,205.715,9400000.0
2006-03-14 11:19:00,205.702,205.72,205.702,205.71,62000000.0
2006-03-14 11:20:00,205.693,205.699,205.67,205.68,34400000.0
2006-03-14 11:21:00,205.693,205.699,205.684,205.69,37800000.0
2006-03-14 11:22:00,205.694,205.719,205.694,205.709,42800000.0
2006-03-14 11:23:00,205.694,205.694,205.68,205.684,26300000.0
2006-03-14 11:24:00,205.7,205.727,205.7,205.716,26100000.0
2006-03-14 11:25:00,205.705,205.716,205.683,205.695,48699999.0
2006-03-14 11:26:00,205.694,205.703,205.685,205.701,59500000.0
2006-03-14 11:27:00,205.699,205.705,205.681,205.696,55100000.0
2006-03-14 11:28:00,205.67,205.688,205.632,205.632,66300000.0
2006-03-14 11:29:00,205.641,205.641,205.597,205.597,40800000.0
2006-03-14 11:30:00,205.59,205.615,205.577,205.602,61000000.0
2006-03-14 11:31:00,205.617,205.619,205.606,205.613,39300001.0
2006-03-14 11:32:00,205.598,205.598,205.47,205.473,38600000.0
2006-03-14 11:33:00,205.477,205.502,205.476,205.499,45500000.0
2006-03-14 11:34:00,205.517,205.538,205.508,205.535,35300000.0
2006-03-14 11:35:00,205.522,205.526,205.513,205.52,50800000.0
2006-03-14 11:36:00,205.514,205.538,205.51,205.515,68300000.0
2006-03-14 11:37:00,205.535,205.61,205.535,205.61,57400000.0
2006-03-14 11:38:00,205.613,205.675,205.606,205.659,48200000.0
2006-03-14 11:39:00,205.637,205.639,205.627,205.638,49200000.0
2006-03-14 11:40:00,205.623,205.63,205.61,205.613,78200000.0
2006-03-14 11:41:00,205.606,205.611,205.596,205.61,31300000.0
2006-03-14 11:42:00,205.608,205.646,205.607,205.623,88099999.0
2006-03-14 11:43:00,205.624,205.634,205.581,205.581,68400000.0
2006-03-14 11:44:00,205.6,205.6,205.556,205.556,67999999.0
2006-03-14 11:45:00,205.55,205.579,205.55,205.568,49100000.0
2006-03-14 11:46:00,205.562,205.564,205.545,205.545,47100000.0
2006-03-14 11:47:00,205.538,205.554,205.527,205.548,38100000.0
2006-03-14 11:48:00,205.553,205.565,205.552,205.565,30600000.0
2006-03-14 11:49:00,205.552,205.577,205.552,205.56,47400000.0
2006-03-14 11:50:00,205.559,205.57,205.529,205.529,67400000.0
2006-03-14 11:51:00,205.528,205.528,205.507,205.517,42300000.0
2006-03-14 11:52:00,205.523,205.539,205.485,205.485,67300000.0
2006-03-14 11:53:00,205.485,205.524,205.485,205.497,56200000.0
2006-03-14 11:54:00,205.515,205.534,205.515,205.525,19800000.0
2006-03-14 11:55:00,205.528,205.528,205.512,205.52,30100000.0
2006-03-14 11:56:00,205.498,205.504,205.474,205.483,42300000.0
2006-03-14 11:57:00,205.48,205.486,205.379,205.379,93100001.0
2006-03-14 11:58:00,205.377,205.398,205.377,205.382,35500000.0
2006-03-14 11:59:00,205.397,205.403,205.38,205.39,54100000.0
2006-03-14 12:00:00,205.382,205.382,205.307,205.327,84300000.0
2006-03-14 12:01:00,205.34,205.361,205.331,205.361,37700000.0
2006-03-14 12:02:00,205.369,205.369,205.335,205.363,52600000.0
2006-03-14 12:03:00,205.36,205.36,205.318,205.349,40300000.0
2006-03-14 12:04:00,205.359,205.379,205.348,205.363,51499999.0
2006-03-14 12:05:00,205.369,205.411,205.359,205.398,22400000.0
2006-03-14 12:06:00,205.408,205.444,205.4,205.444,28100000.0
2006-03-14 12:07:00,205.458,205.479,205.457,205.466,55700000.0
2006-03-14 12:08:00,205.471,205.472,205.444,205.445,46400000.0
2006-03-14 12:09:00,205.43,205.449,205.424,205.44,88699999.0
2006-03-14 12:10:00,205.457,205.464,205.444,205.464,34800000.0
2006-03-14 12:11:00,205.47,205.484,205.468,205.476,44300000.0
2006-03-14 12:12:00,205.486,205.554,205.486,205.546,124600001.0
2006-03-14 12:13:00,205.558,205.573,205.545,205.573,38700000.0
2006-03-14 12:14:00,205.583,205.583,205.538,205.538,64500000.0
2006-03-14 12:15:00,205.53,205.554,205.516,205.543,76799999.0
2006-03-14 12:16:00,205.547,205.547,205.523,205.541,39200000.0
2006-03-14 12:17:00,205.55,205.566,205.523,205.54,43500001.0
2006-03-14 12:18:00,205.54,205.549,205.528,205.533,55700000.0
2006-03-14 12:19:00,205.515,205.534,205.506,205.534,40200000.0
2006-03-14 12:20:00,205.529,205.531,205.507,205.528,53100000.0
2006-03-14 12:21:00,205.535,205.545,205.508,205.525,65600000.0
2006-03-14 12:22:00,205.538,205.54,205.474,205.485,47200000.0
2006-03-14 12:23:00,205.486,205.49,205.463,205.487,49600000.0
2006-03-14 12:24:00,205.482,205.511,205.482,205.505,74100001.0
2006-03-14 12:25:00,205.504,205.532,205.498,205.532,44800000.0
2006-03-14 12:26:00,205.521,205.526,205.51,205.526,38500001.0
2006-03-14 12:27:00,205.52,205.54,205.52,205.538,46300000.0
2006-03-14 12:28:00,205.563,205.591,205.541,205.574,74000000.0
2006-03-14 12:29:00,205.579,205.606,205.579,205.587,49600000.0
2006-03-14 12:30:00,205.575,205.585,205.568,205.585,30400000.0
2006-03-14 12:31:00,205.576,205.584,205.564,205.572,50900000.0
2006-03-14 12:32:00,205.59,205.609,205.573,205.594,82800000.0
2006-03-14 12:33:00,205.584,205.584,205.53,205.544,49100000.0
2006-03-14 12:34:00,205.548,205.548,205.536,205.536,26200000.0
2006-03-14 12:35:00,205.544,205.574,205.544,205.574,36700000.0
2006-03-14 12:36:00,205.569,205.588,205.557,205.565,78000000.0
2006-03-14 12:37:00,205.556,205.559,205.529,205.531,55100000.0
2006-03-14 12:38:00,205.535,205.54,205.511,205.531,73000000.0
2006-03-14 12:39:00,205.522,205.529,205.509,205.51,53000001.0
2006-03-14 12:40:00,205.508,205.516,205.494,205.494,44900001.0
2006-03-14 12:41:00,205.504,205.512,205.49,205.503,56799999.0
2006-03-14 12:42:00,205.514,205.514,205.499,205.508,41300000.0
2006-03-14 12:43:00,205.493,205.525,205.485,205.525,56100000.0
2006-03-14 12:44:00,205.527,205.531,205.517,205.522,31500000.0
2006-03-14 12:45:00,205.529,205.552,205.529,205.552,26000000.0
2006-03-14 12:46:00,205.551,205.569,205.548,205.558,30900000.0
2006-03-14 12:47:00,205.566,205.581,205.56,205.577,67599999.0
2006-03-14 12:48:00,205.569,205.584,205.537,205.537,47300000.0
2006-03-14 12:49:00,205.538,205.552,205.527,205.53,52500000.0
2006-03-14 12:50:00,205.534,205.542,205.519,205.52,44000000.0
2006-03-14 12:51:00,205.508,205.513,205.49,205.513,31800000.0
2006-03-14 12:52:00,205.509,205.509,205.488,205.493,50899999.0
2006-03-14 12:53:00,205.499,205.522,205.492,205.492,34700000.0
2006-03-14 12:54:00,205.519,205.536,205.503,205.536,56900000.0
2006-03-14 12:55:00,205.535,205.554,205.535,205.547,60500000.0
2006-03-14 12:56:00,205.543,205.547,205.516,205.516,40200000.0
2006-03-14 12:57:00,205.517,205.522,205.506,205.51,69800000.0
2006-03-14 12:58:00,205.5,205.517,205.485,205.501,74300000.0
2006-03-14 12:59:00,205.504,205.515,205.495,205.515,53000000.0
2006-03-14 13:00:00,205.519,205.55,205.519,205.542,39800000.0
2006-03-14 13:01:00,205.541,205.549,205.526,205.535,31100000.0
2006-03-14 13:02:00,205.52,205.526,205.509,205.526,61499999.0
2006-03-14 13:03:00,205.541,205.556,205.538,205.555,62499999.0
2006-03-14 13:04:00,205.556,205.564,205.536,205.536,65399999.0
2006-03-14 13:05:00,205.541,205.552,205.517,205.517,45100000.0
2006-03-14 13:06:00,205.502,205.504,205.493,205.497,58100000.0
2006-03-14 13:07:00,205.491,205.509,205.471,205.471,29300000.0
2006-03-14 13:08:00,205.452,205.472,205.452,205.468,52000000.0
2006-03-14 13:09:00,205.469,205.49,205.464,205.464,35400000.0
2006-03-14 13:10:00,205.452,205.454,205.436,205.447,17100000.0
2006-03-14 13:11:00,205.438,205.444,205.417,205.439,41599999.0
2006-03-14 13:12:00,205.456,205.507,205.456,205.502,131800000.0
2006-03-14 13:13:00,205.483,205.517,205.454,205.517,39200000.0
2006-03-14 13:14:00,205.544,205.56,205.535,205.558,55300000.0
2006-03-14 13:15:00,205.567,205.591,205.564,205.572,64899999.0
2006-03-14 13:16:00,205.582,205.582,205.57,205.57,37000000.0
2006-03-14 13:17:00,205.555,205.567,205.548,205.548,47500000.0
2006-03-14 13:18:00,205.572,205.595,205.559,205.586,44700000.0
2006-03-14 13:19:00,205.584,205.597,205.573,205.573,44100000.0
2006-03-14 13:20:00,205.586,205.586,205.555,205.555,50800000.0
2006-03-14 13:21:00,205.556,205.566,205.54,205.54,33000000.0
2006-03-14 13:22:00,205.541,205.553,205.522,205.548,57000000.0
2006-03-14 13:23:00,205.543,205.543,205.519,205.519,73200000.0
2006-03-14 13:24:00,205.514,205.517,205.505,205.517,25900000.0
2006-03-14 13:25:00,205.503,205.518,205.493,205.493,38900001.0
2006-03-14 13:26:00,205.486,205.486,205.435,205.445,27100000.0
2006-03-14 13:27:00,205.447,205.483,205.447,205.483,11900000.0
2006-03-14 13:28:00,205.501,205.505,205.473,205.49,56200000.0
2006-03-14 13:29:00,205.48,205.482,205.468,205.468,27200000.0
2006-03-14 13:30:00,205.45,205.455,205.43,205.43,28500000.0
2006-03-14 13:31:00,205.444,205.469,205.444,205.452,34700000.0
2006-03-14 13:32:00,205.45,205.453,205.428,205.44,56600000.0
2006-03-14 13:33:00,205.421,205.421,205.384,205.386,38399999.0
2006-03-14 13:34:00,205.394,205.403,205.385,205.385,24000000.0
2006-03-14 13:35:00,205.387,205.387,205.371,205.386,48600000.0
2006-03-14 13:36:00,205.388,205.409,205.364,205.368,51100000.0
2006-03-14 13:37:00,205.361,205.368,205.332,205.332,19700000.0
2006-03-14 13:38:00,205.289,205.292,205.253,205.257,41700000.0
2006-03-14 13:39:00,205.255,205.273,205.247,205.247,77300000.0
2006-03-14 13:40:00,205.242,205.266,205.222,205.222,59900000.0
2006-03-14 13:41:00,205.235,205.267,205.217,205.267,89299998.0
2006-03-14 13:42:00,205.27,205.323,205.263,205.322,14400000.0
2006-03-14 13:43:00,205.33,205.345,205.319,205.319,62300001.0
2006-03-14 13:44:00,205.297,205.297,205.243,205.257,65000002.0
2006-03-14 13:45:00,205.239,205.279,205.239,205.264,86700001.0
2006-03-14 13:46:00,205.253,205.269,205.244,205.257,59300000.0
2006-03-14 13:47:00,205.245,205.245,205.141,205.141,71700000.0
2006-03-14 13:48:00,205.156,205.176,205.138,205.152,26200000.0
2006-03-14 13:49:00,205.175,205.19,205.175,205.186,50700000.0
2006-03-14 13:50:00,205.197,205.197,205.155,205.176,58600000.0
2006-03-14 13:51:00,205.178,205.193,205.157,205.167,65600001.0
2006-03-14 13:52:00,205.161,205.168,205.156,205.158,42300000.0
2006-03-14 13:53:00,205.147,205.186,205.147,205.185,31100000.0
2006-03-14 13:54:00,205.182,205.199,205.179,205.199,73100001.0
2006-03-14 13:55:00,205.188,205.188,205.134,205.134,29900000.0
2006-03-14 13:56:00,205.122,205.187,205.122,205.187,33700000.0
2006-03-14 13:57:00,205.202,205.202,205.183,205.195,38500000.0
2006-03-14 13:58:00,205.186,205.186,205.154,205.173,30800000.0
2006-03-14 13:59:00,205.176,205.177,205.115,205.125,53000000.0
2006-03-14 14:00:00,205.119,205.161,205.119,205.15,66000000.0
2006-03-14 14:01:00,205.158,205.161,205.153,205.16,34800000.0
2006-03-14 14:02:00,205.156,205.171,205.147,205.152,38500001.0
2006-03-14 14:03:00,205.166,205.18,205.151,205.162,52699999.0
2006-03-14 14:04:00,205.197,205.211,205.186,205.203,52600000.0
2006-03-14 14:05:00,205.217,205.239,205.217,205.239,51300001.0
2006-03-14 14:06:00,205.214,205.236,205.211,205.236,39600000.0
2006-03-14 14:07:00,205.247,205.256,205.232,205.249,65300000.0
2006-03-14 14:08:00,205.24,205.246,205.219,205.238,46600000.0
2006-03-14 14:09:00,205.235,205.249,205.235,205.236,28699999.0
2006-03-14 14:10:00,205.235,205.248,205.23,205.242,43100000.0
2006-03-14 14:11:00,205.254,205.312,205.254,205.296,76500000.0
2006-03-14 14:12:00,205.299,205.31,205.281,205.289,43300001.0
2006-03-14 14:13:00,205.284,205.301,205.267,205.287,73500000.0
2006-03-14 14:14:00,205.294,205.31,205.286,205.31,52000000.0
2006-03-14 14:15:00,205.308,205.308,205.256,205.256,31600000.0
2006-03-14 14:16:00,205.282,205.303,205.282,205.293,17400000.0
2006-03-14 14:17:00,205.279,205.288,205.278,205.286,67900000.0
2006-03-14 14:18:00,205.289,205.298,205.279,205.298,35499999.0
2006-03-14 14:19:00,205.306,205.308,205.292,205.308,52700000.0
2006-03-14 14:20:00,205.312,205.324,205.307,205.323,52300000.0
2006-03-14 14:21:00,205.317,205.33,205.315,205.323,52200000.0
2006-03-14 14:22:00,205.321,205.342,205.321,205.331,58200000.0
2006-03-14 14:23:00,205.329,205.342,205.313,205.342,75900000.0
2006-03-14 14:24:00,205.339,205.374,205.327,205.36,29500000.0
2006-03-14 14:25:00,205.376,205.416,205.374,205.412,26500000.0
2006-03-14 14:26:00,205.417,205.463,205.406,205.463,37100000.0
2006-03-14 14:27:00,205.456,205.475,205.456,205.475,60400000.0
2006-03-14 14:28:00,205.464,205.467,205.455,205.467,70700000.0
2006-03-14 14:29:00,205.457,205.478,205.457,205.475,36300000.0
2006-03-14 14:30:00,205.452,205.458,205.429,205.43,54200001.0
2006-03-14 14:31:00,205.418,205.431,205.411,205.431,34600000.0
2006-03-14 14:32:00,205.436,205.457,205.421,205.423,22400000.0
2006-03-14 14:33:00,205.442,205.442,205.407,205.407,68100000.0
2006-03-14 14:34:00,205.429,205.442,205.423,205.423,17200000.0
2006-03-14 14:35:00,205.423,205.423,205.408,205.412,59900000.0
2006-03-14 14:36:00,205.433,205.444,205.431,205.431,57600001.0
2006-03-14 14:37:00,205.428,205.438,205.423,205.423,38000000.0
2006-03-14 14:38:00,205.434,205.457,205.434,205.457,77899999.0
2006-03-14 14:39:00,205.453,205.475,205.448,205.465,55300001.0
2006-03-14 14:40:00,205.471,205.474,205.445,205.445,41700000.0
2006-03-14 14:41:00,205.45,205.453,205.438,205.44,41900000.0
2006-03-14 14:42:00,205.44,205.446,205.434,205.44,47600000.0
2006-03-14 14:43:00,205.433,205.433,205.422,205.422,67599999.0
2006-03-14 14:44:00,205.429,205.443,205.429,205.442,50800000.0
2006-03-14 14:45:00,205.44,205.45,205.435,205.435,31200000.0
2006-03-14 14:46:00,205.438,205.455,205.438,205.447,45100000.0
2006-03-14 14:47:00,205.449,205.486,205.44,205.475,47700000.0
2006-03-14 14:48:00,205.464,205.477,205.457,205.457,47300000.0
2006-03-14 14:49:00,205.465,205.477,205.429,205.429,49800000.0
2006-03-14 14:50:00,205.414,205.435,205.414,205.414,95000000.0
2006-03-14 14:51:00,205.407,205.421,205.404,205.415,54000000.0
2006-03-14 14:52:00,205.419,205.426,205.395,205.418,27600000.0
2006-03-14 14:53:00,205.418,205.43,205.405,205.425,40899999.0
2006-03-14 14:54:00,205.42,205.439,205.411,205.428,59799999.0
2006-03-14 14:55:00,205.427,205.427,205.415,205.415,30900000.0
2006-03-14 14:56:00,205.421,205.421,205.399,205.408,81200001.0
2006-03-14 14:57:00,205.408,205.42,205.402,205.402,40700000.0
2006-03-14 14:58:00,205.408,205.408,205.399,205.402,35400000.0
2006-03-14 14:59:00,205.386,205.406,205.381,205.405,22800000.0
2006-03-14 15:00:00,205.411,205.411,205.372,205.372,26000000.0
2006-03-14 15:01:00,205.374,205.383,205.364,205.377,27300000.0
2006-03-14 15:02:00,205.376,205.388,205.371,205.381,57400000.0
2006-03-14 15:03:00,205.388,205.409,205.379,205.379,31700000.0
2006-03-14 15:04:00,205.384,205.401,205.378,205.387,49700000.0
2006-03-14 15:05:00,205.382,205.405,205.382,205.389,62100000.0
2006-03-14 15:06:00,205.393,205.399,205.367,205.367,34800000.0
2006-03-14 15:07:00,205.378,205.395,205.371,205.39,67400000.0
2006-03-14 15:08:00,205.381,205.381,205.344,205.344,13000000.0
2006-03-14 15:09:00,205.316,205.316,205.293,205.299,25000000.0
2006-03-14 15:10:00,205.285,205.285,205.256,205.266,35100000.0
2006-03-14 15:11:00,205.242,205.242,205.208,205.225,57900000.0
2006-03-14 15:12:00,205.219,205.22,205.202,205.22,34500000.0
2006-03-14 15:13:00,205.207,205.231,205.174,205.174,81800001.0
2006-03-14 15:14:00,205.173,205.186,205.166,205.186,70099999.0
2006-03-14 15:15:00,205.181,205.187,205.156,205.166,43500001.0
2006-03-14 15:16:00,205.168,205.191,205.16,205.184,51700000.0
2006-03-14 15:17:00,205.191,205.201,205.163,205.163,52000000.0
2006-03-14 15:18:00,205.143,205.201,205.143,205.201,24100000.0
2006-03-14 15:19:00,205.215,205.221,205.181,205.212,60000000.0
2006-03-14 15:20:00,205.212,205.23,205.21,205.23,70700000.0
2006-03-14 15:21:00,205.231,205.282,205.231,205.282,28000000.0
2006-03-14 15:22:00,205.259,205.259,205.219,205.222,61600001.0
2006-03-14 15:23:00,205.204,205.204,205.194,205.2,67799999.0
2006-03-14 15:24:00,205.211,205.245,205.211,205.245,38900000.0
2006-03-14 15:25:00,205.244,205.244,205.221,205.226,46100000.0
2006-03-14 15:26:00,205.232,205.268,205.232,205.266,51100000.0
2006-03-14 15:27:00,205.249,205.249,205.204,205.204,11200000.0
2006-03-14 15:28:00,205.193,205.213,205.193,205.203,47100000.0
2006-03-14 15:29:00,205.185,205.186,205.165,205.165,55499999.0
2006-03-14 15:30:00,205.176,205.198,205.169,205.198,53000000.0
2006-03-14 15:31:00,205.209,205.22,205.112,205.116,54300000.0
2006-03-14 15:32:00,205.103,205.136,205.07,205.133,19000000.0
2006-03-14 15:33:00,205.14,205.167,205.129,205.143,62200001.0
2006-03-14 15:34:00,205.169,205.186,205.152,205.186,40700000.0
2006-03-14 15:35:00,205.191,205.191,205.15,205.158,47800001.0
2006-03-14 15:36:00,205.159,205.159,205.063,205.075,90200000.0
2006-03-14 15:37:00,205.066,205.092,205.062,205.074,51699999.0
2006-03-14 15:38:00,205.077,205.077,205.043,205.044,71700000.0
2006-03-14 15:39:00,205.049,205.06,205.025,205.025,24600000.0
2006-03-14 15:40:00,205.013,205.034,205.01,205.012,48300000.0
2006-03-14 15:41:00,205.03,205.032,205.009,205.028,46600000.0
2006-03-14 15:42:00,205.043,205.057,205.037,205.052,50600000.0
2006-03-14 15:43:00,205.067,205.081,205.038,205.038,62700000.0
2006-03-14 15:44:00,205.033,205.061,205.033,205.043,52000000.0
2006-03-14 15:45:00,205.031,205.05,205.011,205.011,25400000.0
2006-03-14 15:46:00,205.037,205.043,204.937,204.953,31100000.0
2006-03-14 15:47:00,204.954,204.958,204.919,204.938,44300000.0
2006-03-14 15:48:00,204.945,204.953,204.853,204.853,41599999.0
2006-03-14 15:49:00,204.858,204.87,204.845,204.87,77300000.0
2006-03-14 15:50:00,204.884,204.919,204.884,204.918,37700000.0
2006-03-14 15:51:00,204.92,204.969,204.92,204.953,55700000.0
2006-03-14 15:52:00,204.952,204.952,204.913,204.913,49199999.0
2006-03-14 15:53:00,204.918,204.929,204.894,204.901,60500000.0
2006-03-14 15:54:00,204.911,204.979,204.911,204.968,39300000.0
2006-03-14 15:55:00,204.956,204.981,204.943,204.956,30900001.0
2006-03-14 15:56:00,204.965,205.0,204.949,205.0,75400000.0
2006-03-14 15:57:00,204.987,205.006,204.97,205.0,57800000.0
2006-03-14 15:58:00,204.99,205.005,204.98,205.005,36100000.0
2006-03-14 15:59:00,205.014,205.014,204.986,205.002,28200001.0
2006-03-14 16:00:00,205.0,205.01,204.99,204.99,25400000.0
2006-03-14 16:01:00,204.984,204.999,204.978,204.992,56200000.0
2006-03-14 16:02:00,204.984,204.991,204.97,204.976,61800000.0
2006-03-14 16:03:00,204.975,204.975,204.923,204.935,34700000.0
2006-03-14 16:04:00,204.939,204.94,204.924,204.924,52400000.0
2006-03-14 16:05:00,204.933,204.933,204.907,204.907,54299999.0
2006-03-14 16:06:00,204.896,204.935,204.885,204.919,77300000.0
2006-03-14 16:07:00,204.913,204.934,204.913,204.918,63300000.0
2006-03-14 16:08:00,204.912,204.955,204.911,204.953,51700000.0
2006-03-14 16:09:00,204.953,205.031,204.947,205.031,45700000.0
2006-03-14 16:10:00,205.013,205.043,205.004,205.043,66100000.0
2006-03-14 16:11:00,205.035,205.039,205.012,205.022,40500000.0
2006-03-14 16:12:00,205.009,205.009,204.978,204.983,51800000.0
2006-03-14 16:13:00,204.971,204.995,204.964,204.995,44200000.0
2006-03-14 16:14:00,205.002,205.018,205.002,205.002,26700000.0
2006-03-14 16:15:00,205.007,205.048,205.004,205.048,19200000.0
2006-03-14 16:16:00,205.028,205.029,205.022,205.029,44300001.0
2006-03-14 16:17:00,205.03,205.042,205.004,205.028,37000000.0
2006-03-14 16:18:00,205.011,205.043,205.011,205.027,38200000.0
2006-03-14 16:19:00,205.038,205.038,204.999,205.038,53700000.0
2006-03-14 16:20:00,205.054,205.076,205.038,205.038,36000000.0
2006-03-14 16:21:00,205.033,205.048,205.022,205.026,65099999.0
2006-03-14 16:22:00,205.032,205.041,205.019,205.03,49100000.0
2006-03-14 16:23:00,205.047,205.093,205.047,205.093,63800000.0
2006-03-14 16:24:00,205.111,205.111,205.09,205.094,21300000.0
2006-03-14 16:25:00,205.086,205.09,205.061,205.088,24400000.0
2006-03-14 16:26:00,205.071,205.094,205.071,205.089,50200001.0
2006-03-14 16:27:00,205.071,205.088,205.065,205.086,35300000.0
2006-03-14 16:28:00,205.079,205.084,205.058,205.058,93499999.0
2006-03-14 16:29:00,205.052,205.052,205.014,205.036,84500001.0
2006-03-14 16:30:00,205.023,205.045,205.02,205.02,73000001.0
2006-03-14 16:31:00,205.012,205.012,204.963,204.963,44400000.0
2006-03-14 16:32:00,204.955,204.98,204.954,204.959,73800000.0
2006-03-14 16:33:00,204.959,204.982,204.959,204.974,36000000.0
2006-03-14 16:34:00,204.982,204.995,204.963,204.968,35000000.0
2006-03-14 16:35:00,204.949,204.98,204.949,204.96,62500000.0
2006-03-14 16:36:00,204.962,204.966,204.915,204.915,40599999.0
2006-03-14 16:37:00,204.924,204.94,204.918,204.936,51900000.0
2006-03-14 16:38:00,204.915,204.927,204.887,204.887,35500000.0
2006-03-14 16:39:00,204.876,204.895,204.854,204.854,48100000.0
2006-03-14 16:40:00,204.85,204.879,204.844,204.844,47300000.0
2006-03-14 16:41:00,204.844,204.855,204.833,204.838,67200000.0
2006-03-14 16:42:00,204.833,204.833,204.798,204.803,33700000.0
2006-03-14 16:43:00,204.807,204.827,204.807,204.826,67300001.0
2006-03-14 16:44:00,204.823,204.838,204.763,204.763,73599999.0
2006-03-14 16:45:00,204.736,204.772,204.736,204.761,50000000.0
2006-03-14 16:46:00,204.752,204.763,204.713,204.72,74300001.0
2006-03-14 16:47:00,204.723,204.732,204.695,204.702,53500000.0
2006-03-14 16:48:00,204.681,204.703,204.658,204.69,21100000.0
2006-03-14 16:49:00,204.697,204.822,204.682,204.822,52900000.0
2006-03-14 16:50:00,204.847,204.857,204.815,204.847,46500000.0
2006-03-14 16:51:00,204.878,204.883,204.848,204.883,45200000.0
2006-03-14 16:52:00,204.879,204.899,204.86,204.878,34100000.0
2006-03-14 16:53:00,204.863,204.971,204.863,204.95,73599999.0
2006-03-14 16:54:00,204.949,205.004,204.949,204.988,54600001.0
2006-03-14 16:55:00,204.978,205.052,204.978,205.035,50100000.0
2006-03-14 16:56:00,205.036,205.07,205.036,205.041,62100000.0
2006-03-14 16:57:00,205.049,205.062,205.019,205.02,55300000.0
2006-03-14 16:58:00,205.072,205.09,205.033,205.033,41000000.0
2006-03-14 16:59:00,205.047,205.133,205.047,205.119,59400000.0
2006-03-14 17:00:00,205.101,205.108,205.071,205.071,41800000.0
2006-03-14 17:01:00,205.054,205.097,205.052,205.059,93899999.0
2006-03-14 17:02:00,205.059,205.086,205.056,205.086,36600000.0
2006-03-14 17:03:00,205.078,205.147,205.078,205.142,45400000.0
2006-03-14 17:04:00,205.171,205.171,205.128,205.142,86799999.0
2006-03-14 17:05:00,205.143,205.163,205.054,205.054,33699999.0
2006-03-14 17:06:00,205.065,205.183,205.065,205.183,54800000.0
2006-03-14 17:07:00,205.179,205.185,205.162,205.181,89700001.0
2006-03-14 17:08:00,205.163,205.228,205.163,205.223,27800000.0
2006-03-14 17:09:00,205.201,205.243,205.201,205.21,39500000.0
2006-03-14 17:10:00,205.2,205.207,205.172,205.183,49300000.0
2006-03-14 17:11:00,205.179,205.196,205.173,205.195,22800000.0
2006-03-14 17:12:00,205.193,205.21,205.186,205.202,37200000.0
2006-03-14 17:13:00,205.21,205.226,205.182,205.193,63600000.0
2006-03-14 17:14:00,205.174,205.174,205.121,205.126,35400000.0
2006-03-14 17:15:00,205.139,205.14,205.12,205.14,67200000.0
2006-03-14 17:16:00,205.125,205.125,205.086,205.098,40300000.0
2006-03-14 17:17:00,205.107,205.133,205.102,205.104,52700000.0
2006-03-14 17:18:00,205.111,205.111,205.105,205.105,19700000.0
2006-03-14 17:19:00,205.124,205.139,205.101,205.125,88500000.0
2006-03-14 17:20:00,205.134,205.223,205.134,205.212,34600000.0
2006-03-14 17:21:00,205.216,205.227,205.211,205.227,27900000.0
2006-03-14 17:22:00,205.226,205.248,205.206,205.228,54300000.0
2006-03-14 17:23:00,205.235,205.247,205.213,205.222,44299999.0
2006-03-14 17:24:00,205.22,205.229,205.174,205.179,16900000.0
2006-03-14 17:25:00,205.165,205.18,205.15,205.15,33900000.0
2006-03-14 17:26:00,205.151,205.161,205.13,205.13,61799998.0
2006-03-14 17:27:00,205.127,205.141,205.072,205.083,29200000.0
2006-03-14 17:28:00,205.104,205.113,205.074,205.077,54700000.0
2006-03-14 17:29:00,205.103,205.135,205.078,205.078,53000000.0
2006-03-14 17:30:00,205.069,205.089,205.046,205.053,41200000.0
2006-03-14 17:31:00,205.051,205.085,205.05,205.072,60200000.0
2006-03-14 17:32:00,205.069,205.079,205.053,205.053,35800000.0
2006-03-14 17:33:00,205.044,205.095,205.044,205.095,30200000.0
2006-03-14 17:34:00,205.096,205.147,205.088,205.147,24600000.0
2006-03-14 17:35:00,205.145,205.192,205.137,205.192,58800000.0
2006-03-14 17:36:00,205.194,205.194,205.146,205.17,47600001.0
2006-03-14 17:37:00,205.169,205.169,205.141,205.155,73700001.0
2006-03-14 17:38:00,205.141,205.178,205.141,205.172,65400000.0
2006-03-14 17:39:00,205.166,205.236,205.166,205.236,32800000.0
2006-03-14 17:40:00,205.234,205.234,205.209,205.209,39500000.0
2006-03-14 17:41:00,205.226,205.265,205.215,205.265,42099999.0
2006-03-14 17:42:00,205.28,205.28,205.268,205.27,37100000.0
2006-03-14 17:43:00,205.275,205.279,205.237,205.246,22800000.0
2006-03-14 17:44:00,205.212,205.212,205.14,205.14,50600001.0
2006-03-14 17:45:00,205.154,205.154,205.126,205.128,37900000.0
2006-03-14 17:46:00,205.137,205.142,205.107,205.107,84000000.0
2006-03-14 17:47:00,205.129,205.135,205.112,205.114,66100000.0
2006-03-14 17:48:00,205.129,205.18,205.129,205.146,42700000.0
2006-03-14 17:49:00,205.165,205.165,205.145,205.157,36900000.0
2006-03-14 17:50:00,205.158,205.158,205.116,205.116,52300000.0
2006-03-14 17:51:00,205.127,205.127,205.108,205.114,45100000.0
2006-03-14 17:52:00,205.127,205.172,205.116,205.172,24800000.0
2006-03-14 17:53:00,205.195,205.195,205.165,205.182,52800000.0
2006-03-14 17:54:00,205.169,205.169,205.117,205.125,57800000.0
2006-03-14 17:55:00,205.134,205.134,205.086,205.117,35000000.0
2006-03-14 17:56:00,205.116,205.116,205.086,205.092,29000000.0
2006-03-14 17:57:00,205.085,205.162,205.085,205.149,43400000.0
2006-03-14 17:58:00,205.121,205.167,205.12,205.122,79700001.0
2006-03-14 17:59:00,205.065,205.086,204.991,204.991,126000001.0
2006-03-14 18:00:00,204.994,204.994,204.953,204.96,58600000.0
2006-03-14 18:01:00,204.989,205.032,204.989,205.023,578299999.0
2006-03-14 18:02:00,205.043,205.043,204.986,205.02,702699999.0
2006-03-14 18:03:00,205.007,205.023,204.956,204.96,688799999.0
2006-03-14 18:04:00,204.975,205.034,204.96,205.027,522500000.0
2006-03-14 18:05:00,205.054,205.069,205.029,205.037,661099998.0
2006-03-14 18:06:00,205.025,205.063,205.017,205.06,721800000.0
2006-03-14 18:07:00,205.07,205.114,205.051,205.09,899400004.0
2006-03-14 18:08:00,205.088,205.102,205.052,205.095,605499999.0
2006-03-14 18:09:00,205.085,205.113,205.071,205.09,507900000.0
2006-03-14 18:10:00,205.104,205.132,205.087,205.131,547300002.0
2006-03-14 18:11:00,205.129,205.147,205.114,205.137,349600000.0
2006-03-14 18:12:00,205.144,205.206,205.144,205.203,323699998.0
2006-03-14 18:13:00,205.208,205.216,205.153,205.153,426600001.0
2006-03-14 18:14:00,205.158,205.158,205.111,205.137,598500001.0
2006-03-14 18:15:00,205.15,205.177,205.131,205.135,748800001.0
2006-03-14 18:16:00,205.124,205.133,205.092,205.105,705499998.0
2006-03-14 18:17:00,205.111,205.145,205.108,205.114,278800000.0
2006-03-14 18:18:00,205.109,205.144,205.1,205.139,465300000.0
2006-03-14 18:19:00,205.135,205.157,205.107,205.157,379500001.0
2006-03-14 18:20:00,205.152,205.168,205.128,205.151,568599998.0
2006-03-14 18:21:00,205.125,205.195,205.125,205.185,585900000.0
2006-03-14 18:22:00,205.183,205.207,205.175,205.204,416100002.0
2006-03-14 18:23:00,205.203,205.205,205.168,205.178,803100001.0
2006-03-14 18:24:00,205.145,205.168,205.098,205.122,612299998.0
2006-03-14 18:25:00,205.126,205.144,205.092,205.115,585600000.0
2006-03-14 18:26:00,205.111,205.115,205.087,205.109,364900002.0
2006-03-14 18:27:00,205.111,205.111,205.052,205.061,350299999.0
2006-03-14 18:28:00,205.044,205.052,204.982,204.99,351600002.0
2006-03-14 18:29:00,204.986,205.023,204.962,204.989,459199999.0
2006-03-14 18:30:00,204.997,205.069,204.971,205.025,316800001.0
2006-03-14 18:31:00,205.037,205.054,205.007,205.032,339000002.0
2006-03-14 18:32:00,205.02,205.05,205.014,205.045,424699999.0
2006-03-14 18:33:00,205.051,205.097,205.049,205.07,499000001.0
2006-03-14 18:34:00,205.08,205.091,205.062,205.083,533999999.0
2006-03-14 18:35:00,205.078,205.096,205.069,205.07,388899999.0
2006-03-14 18:36:00,205.071,205.103,205.071,205.09,284799999.0
2006-03-14 18:37:00,205.09,205.09,205.03,205.03,160599999.0
2006-03-14 18:38:00,205.043,205.112,205.026,205.112,106200000.0
2006-03-14 18:39:00,205.128,205.146,205.113,205.137,108900000.0
2006-03-14 18:40:00,205.139,205.214,205.139,205.168,324700002.0
2006-03-14 18:41:00,205.157,205.2,205.151,205.177,284600002.0
2006-03-14 18:42:00,205.185,205.19,205.167,205.18,242300001.0
2006-03-14 18:43:00,205.163,205.17,205.089,205.116,180700002.0
2006-03-14 18:44:00,205.114,205.157,205.112,205.142,264500000.0
2006-03-14 18:45:00,205.16,205.188,205.159,205.164,206500001.0
2006-03-14 18:46:00,205.158,205.189,205.154,205.189,202900000.0
2006-03-14 18:47:00,205.184,205.199,205.163,205.187,93600000.0
2006-03-14 18:48:00,205.2,205.2,205.173,205.192,206300001.0
2006-03-14 18:49:00,205.184,205.185,205.16,205.185,182000000.0
2006-03-14 18:50:00,205.194,205.25,205.185,205.236,364700001.0
2006-03-14 18:51:00,205.23,205.255,205.181,205.202,212400001.0
2006-03-14 18:52:00,205.209,205.238,205.186,205.218,258300001.0
2006-03-14 18:53:00,205.218,205.218,205.19,205.19,236100002.0
2006-03-14 18:54:00,205.195,205.207,205.148,205.158,172899999.0
2006-03-14 18:55:00,205.152,205.165,205.122,205.127,257900002.0
2006-03-14 18:56:00,205.122,205.122,205.1,205.112,32300000.0
2006-03-14 18:57:00,205.109,205.109,205.057,205.077,217600000.0
2006-03-14 18:58:00,205.077,205.104,205.06,205.061,349700001.0
2006-03-14 18:59:00,205.051,205.109,205.051,205.109,216199999.0
2006-03-14 19:00:00,205.114,205.145,205.114,205.137,102900000.0
2006-03-14 19:01:00,205.125,205.132,205.088,205.088,106400000.0
2006-03-14 19:02:00,205.087,205.115,205.087,205.087,223900001.0
2006-03-14 19:03:00,205.09,205.116,205.085,205.091,297300000.0
2006-03-14 19:04:00,205.09,205.09,205.06,205.083,169799999.0
2006-03-14 19:05:00,205.089,205.113,205.069,205.075,179299999.0
2006-03-14 19:06:00,205.06,205.068,205.015,205.027,495299997.0
2006-03-14 19:07:00,205.038,205.056,205.029,205.038,253200000.0
2006-03-14 19:08:00,205.039,205.055,205.006,205.006,329800000.0
2006-03-14 19:09:00,204.99,205.012,204.984,204.993,112200000.0
2006-03-14 19:10:00,205.002,205.061,204.994,205.015,160600001.0
2006-03-14 19:11:00,205.025,205.031,204.992,204.992,47300000.0
2006-03-14 19:12:00,204.972,204.981,204.927,204.927,64600000.0
2006-03-14 19:13:00,204.916,204.972,204.916,204.96,135700001.0
2006-03-14 19:14:00,204.97,205.005,204.958,205.005,210200001.0
2006-03-14 19:15:00,205.017,205.017,204.991,205.014,301100001.0
2006-03-14 19:16:00,205.024,205.024,205.014,205.014,26600000.0
2006-03-14 19:17:00,205.025,205.025,204.949,204.949,74500000.0
2006-03-14 19:18:00,204.946,204.99,204.934,204.99,202099999.0
2006-03-14 19:19:00,204.998,205.005,204.969,204.975,185899999.0
2006-03-14 19:20:00,204.966,204.97,204.922,204.934,199099999.0
2006-03-14 19:21:00,204.93,204.93,204.904,204.92,133800001.0
2006-03-14 19:22:00,204.92,204.928,204.906,204.926,127000000.0
2006-03-14 19:23:00,204.925,204.933,204.889,204.91,457499999.0
2006-03-14 19:24:00,204.911,204.917,204.889,204.895,104500000.0
2006-03-14 19:25:00,204.885,204.902,204.868,204.89,177500000.0
2006-03-14 19:26:00,204.893,204.911,204.879,204.884,441800001.0
2006-03-14 19:27:00,204.867,204.88,204.853,204.862,263800000.0
2006-03-14 19:28:00,204.863,204.872,204.835,204.872,191300000.0
2006-03-14 19:29:00,204.87,204.872,204.854,204.872,58800000.0
2006-03-14 19:30:00,204.869,204.875,204.853,204.853,202500000.0
2006-03-14 19:31:00,204.844,204.862,204.842,204.844,178800002.0
2006-03-14 19:32:00,204.839,204.851,204.824,204.824,323899999.0
2006-03-14 19:33:00,204.826,204.837,204.808,204.817,136100000.0
2006-03-14 19:34:00,204.813,204.824,204.799,204.818,235900000.0
2006-03-14 19:35:00,204.812,204.831,204.805,204.819,315100000.0
2006-03-14 19:36:00,204.828,204.849,204.828,204.838,240100002.0
2006-03-14 19:37:00,204.84,204.842,204.828,204.842,117700000.0
2006-03-14 19:38:00,204.86,204.868,204.855,204.86,188799999.0
2006-03-14 19:39:00,204.866,204.889,204.843,204.849,193399999.0
2006-03-14 19:40:00,204.852,204.87,204.835,204.856,229499999.0
2006-03-14 19:41:00,204.871,204.891,204.864,204.87,437599998.0
2006-03-14 19:42:00,204.878,204.91,204.878,204.898,141700000.0
2006-03-14 19:43:00,204.908,204.923,204.898,204.898,69799999.0
2006-03-14 19:44:00,204.898,204.929,204.898,204.927,199500000.0
2006-03-14 19:45:00,204.943,204.986,204.943,204.986,125700000.0
2006-03-14 19:46:00,205.007,205.02,204.978,205.02,116900000.0
2006-03-14 19:47:00,205.021,205.021,205.002,205.013,58100000.0
2006-03-14 19:48:00,205.002,205.049,205.002,205.034,158900000.0
2006-03-14 19:49:00,205.037,205.062,205.031,205.042,159199997.0
2006-03-14 19:50:00,205.034,205.051,204.994,204.994,243400004.0
2006-03-14 19:51:00,204.99,205.029,204.99,205.024,106400000.0
2006-03-14 19:52:00,205.036,205.036,205.011,205.018,137100000.0
2006-03-14 19:53:00,205.027,205.027,205.004,205.009,188199999.0
2006-03-14 19:54:00,205.002,205.004,204.972,204.975,144000000.0
2006-03-14 19:55:00,204.97,204.992,204.965,204.992,67400000.0
2006-03-14 19:56:00,205.009,205.033,205.004,205.033,124000000.0
2006-03-14 19:57:00,205.025,205.046,205.006,205.036,136500001.0
2006-03-14 19:58:00,205.031,205.04,205.02,205.022,281799999.0
2006-03-14 19:59:00,205.028,205.032,204.979,205.006,197800000.0
2006-03-14 20:00:00,205.014,205.04,205.01,205.04,77299999.0
2006-03-14 20:01:00,205.052,205.069,205.051,205.056,131800001.0
2006-03-14 20:02:00,205.051,205.057,205.025,205.025,143200001.0
2006-03-14 20:03:00,205.018,205.045,205.018,205.035,114999998.0
2006-03-14 20:04:00,205.045,205.067,205.045,205.062,126800000.0
2006-03-14 20:05:00,205.069,205.107,205.069,205.099,145999999.0
2006-03-14 20:06:00,205.097,205.106,205.084,205.094,235999998.0
2006-03-14 20:07:00,205.1,205.105,205.086,205.086,155099999.0
2006-03-14 20:08:00,205.085,205.09,205.058,205.06,130000000.0
2006-03-14 20:09:00,205.067,205.098,205.067,205.095,176700001.0
2006-03-14 20:10:00,205.091,205.101,205.08,205.095,128400001.0
2006-03-14 20:11:00,205.105,205.114,205.086,205.086,328599999.0
2006-03-14 20:12:00,205.08,205.105,205.078,205.09,459399999.0
2006-03-14 20:13:00,205.091,205.099,205.073,205.077,185800000.0
2006-03-14 20:14:00,205.083,205.123,205.083,205.108,198099998.0
2006-03-14 20:15:00,205.126,205.137,205.114,205.116,386899999.0
2006-03-14 20:16:00,205.112,205.123,205.098,205.108,233700001.0
2006-03-14 20:17:00,205.109,205.117,205.104,205.107,97900000.0
2006-03-14 20:18:00,205.107,205.113,205.095,205.095,126700000.0
2006-03-14 20:19:00,205.111,205.13,205.094,205.13,111700000.0
2006-03-14 20:20:00,205.137,205.186,205.132,205.186,312799999.0
2006-03-14 20:21:00,205.19,205.204,205.171,205.177,140200001.0
2006-03-14 20:22:00,205.19,205.223,205.187,205.207,179199999.0
2006-03-14 20:23:00,205.201,205.21,205.188,205.19,179400001.0
2006-03-14 20:24:00,205.187,205.187,205.149,205.166,185499999.0
2006-03-14 20:25:00,205.172,205.198,205.172,205.195,307499998.0
2006-03-14 20:26:00,205.197,205.201,205.168,205.185,361599999.0
2006-03-14 20:27:00,205.181,205.192,205.168,205.192,177000000.0
2006-03-14 20:28:00,205.185,205.196,205.168,205.186,366900002.0
2006-03-14 20:29:00,205.178,205.191,205.166,205.167,474000001.0
2006-03-14 20:30:00,205.17,205.189,205.161,205.168,569400005.0
2006-03-14 20:31:00,205.174,205.223,205.169,205.215,372700002.0
2006-03-14 20:32:00,205.23,205.249,205.207,205.207,474599999.0
2006-03-14 20:33:00,205.205,205.23,205.205,205.223,205700000.0
2006-03-14 20:34:00,205.218,205.223,205.211,205.218,117600000.0
2006-03-14 20:35:00,205.21,205.22,205.2,205.2,128200000.0
2006-03-14 20:36:00,205.195,205.195,205.167,205.186,178100000.0
2006-03-14 20:37:00,205.181,205.19,205.177,205.178,72700001.0
2006-03-14 20:38:00,205.152,205.172,205.148,205.165,229999999.0
2006-03-14 20:39:00,205.162,205.179,205.153,205.168,188400000.0
2006-03-14 20:40:00,205.16,205.18,205.154,205.176,362800001.0
2006-03-14 20:41:00,205.183,205.205,205.168,205.205,165200000.0
2006-03-14 20:42:00,205.21,205.239,205.21,205.212,253600002.0
2006-03-14 20:43:00,205.21,205.226,205.209,205.22,317699999.0
2006-03-14 20:44:00,205.227,205.239,205.218,205.227,330700001.0
2006-03-14 20:45:00,205.221,205.221,205.189,205.212,276400001.0
2006-03-14 20:46:00,205.21,205.217,205.182,205.205,282999998.0
2006-03-14 20:47:00,205.2,205.216,205.175,205.175,239400000.0
2006-03-14 20:48:00,205.18,205.186,205.169,205.176,197800001.0
2006-03-14 20:49:00,205.187,205.187,205.162,205.167,134400000.0
2006-03-14 20:50:00,205.157,205.171,205.143,205.145,406900000.0
2006-03-14 20:51:00,205.136,205.156,205.135,205.141,140299999.0
2006-03-14 20:52:00,205.138,205.138,205.104,205.107,63100000.0
2006-03-14 20:53:00,205.104,205.128,205.104,205.117,219900000.0
2006-03-14 20:54:00,205.122,205.123,205.097,205.106,115400000.0
2006-03-14 20:55:00,205.087,205.087,205.058,205.067,303800002.0
2006-03-14 20:56:00,205.067,205.083,205.065,205.07,227299998.0
2006-03-14 20:57:00,205.061,205.061,205.023,205.043,465700003.0
2006-03-14 20:58:00,205.036,205.045,205.02,205.023,308600000.0
2006-03-14 20:59:00,205.026,205.04,205.01,205.04,537900000.0
2006-03-14 21:00:00,205.05,205.074,205.04,205.04,452800001.0
2006-03-14 21:01:00,205.034,205.043,204.998,204.998,338399999.0
2006-03-14 21:02:00,204.994,205.019,204.994,205.005,234800002.0
2006-03-14 21:03:00,205.001,205.019,204.986,205.016,247800002.0
2006-03-14 21:04:00,205.047,205.053,205.027,205.052,57800000.0
2006-03-14 21:05:00,205.057,205.078,205.043,205.045,174300001.0
2006-03-14 21:06:00,205.043,205.052,205.032,205.042,202899999.0
2006-03-14 21:07:00,205.06,205.063,205.04,205.06,230999998.0
2006-03-14 21:08:00,205.065,205.069,205.04,205.04,189600001.0
2006-03-14 21:09:00,205.044,205.086,205.044,205.082,86799999.0
2006-03-14 21:10:00,205.083,205.088,205.073,205.086,113099999.0
2006-03-14 21:11:00,205.09,205.112,205.082,205.112,74600000.0
2006-03-14 21:12:00,205.119,205.139,205.108,205.108,94199999.0
2006-03-14 21:13:00,205.109,205.12,205.094,205.094,170200000.0
2006-03-14 21:14:00,205.092,205.12,205.092,205.1,293700001.0
2006-03-14 21:15:00,205.1,205.13,205.093,205.117,320700000.0
2006-03-14 21:16:00,205.118,205.127,205.104,205.12,90299999.0
2006-03-14 21:17:00,205.12,205.175,205.12,205.154,248799998.0
2006-03-14 21:18:00,205.15,205.155,205.126,205.146,171999999.0
2006-03-14 21:19:00,205.153,205.168,205.138,205.159,239099999.0
2006-03-14 21:20:00,205.151,205.151,205.122,205.14,317899999.0
2006-03-14 21:21:00,205.135,205.135,205.106,205.11,284500002.0
2006-03-14 21:22:00,205.115,205.148,205.115,205.131,192300002.0
2006-03-14 21:23:00,205.138,205.164,205.138,205.157,132000000.0
2006-03-14 21:24:00,205.162,205.182,205.157,205.163,166300000.0
2006-03-14 21:25:00,205.158,205.179,205.134,205.134,254899999.0
2006-03-14 21:26:00,205.13,205.145,205.121,205.121,129899999.0
2006-03-14 21:27:00,205.129,205.135,205.119,205.128,131200001.0
2006-03-14 21:28:00,205.128,205.128,205.106,205.109,139599998.0
2006-03-14 21:29:00,205.113,205.135,205.108,205.126,75100000.0
2006-03-14 21:30:00,205.13,205.143,205.117,205.14,100900000.0
2006-03-14 21:31:00,205.119,205.143,205.119,205.132,62399999.0
2006-03-14 21:32:00,205.13,205.137,205.118,205.129,104300001.0
2006-03-14 21:33:00,205.13,205.148,205.126,205.138,189299997.0
2006-03-14 21:34:00,205.143,205.147,205.132,205.147,144400000.0
2006-03-14 21:35:00,205.143,205.163,205.141,205.157,44800000.0
2006-03-14 21:36:00,205.162,205.169,205.148,205.148,66300000.0
2006-03-14 21:37:00,205.141,205.151,205.129,205.142,103699999.0
2006-03-14 21:38:00,205.138,205.164,205.138,205.148,35300000.0
2006-03-14 21:39:00,205.144,205.144,205.13,205.13,32200000.0
2006-03-14 21:40:00,205.124,205.134,205.114,205.121,61900000.0
2006-03-14 21:41:00,205.123,205.141,205.117,205.122,53100000.0
2006-03-14 21:42:00,205.122,205.13,205.103,205.108,175900001.0
2006-03-14 21:43:00,205.115,205.13,205.115,205.13,29600000.0
2006-03-14 21:44:00,205.132,205.144,205.103,205.121,159300000.0
2006-03-14 21:45:00,205.122,205.122,205.102,205.102,115900001.0
2006-03-14 21:46:00,205.102,205.117,205.097,205.107,113600000.0
2006-03-14 21:47:00,205.107,205.107,205.086,205.089,60300000.0
2006-03-14 21:48:00,205.093,205.095,205.081,205.082,123300000.0
2006-03-14 21:49:00,205.066,205.083,205.06,205.06,58700001.0
2006-03-14 21:50:00,205.079,205.093,205.079,205.09,33500000.0
2006-03-14 21:51:00,205.079,205.079,205.043,205.043,135200001.0
2006-03-14 21:52:00,205.034,205.034,205.014,205.026,54500001.0
2006-03-14 21:53:00,205.032,205.032,205.007,205.009,29600000.0
2006-03-14 21:54:00,205.005,205.011,204.986,205.011,72300001.0
2006-03-14 21:55:00,205.008,205.008,204.972,204.993,76099999.0
2006-03-14 21:56:00,204.996,205.009,204.994,205.006,20000000.0
2006-03-14 21:57:00,205.01,205.022,205.006,205.022,76700000.0
2006-03-14 21:58:00,205.026,205.037,205.017,205.018,56500000.0
2006-03-14 21:59:00,205.034,205.053,205.025,205.025,203600002.0
2006-03-14 22:00:00,205.003,205.024,204.946,204.99,196300002.0
2006-03-14 22:01:00,204.978,204.997,204.972,204.99,175999999.0
2006-03-14 22:02:00,204.979,204.988,204.969,204.977,271900000.0
2006-03-14 22:03:00,204.978,204.988,204.965,204.965,77699999.0
2006-03-14 22:04:00,204.959,204.986,204.959,204.977,138800000.0
2006-03-14 22:05:00,204.984,205.013,204.984,205.006,88700000.0
2006-03-14 22:06:00,205.007,205.036,205.007,205.018,30000000.0
2006-03-14 22:07:00,205.005,205.012,205.002,205.002,88500000.0
2006-03-14 22:08:00,205.0,205.012,204.994,204.994,55500000.0
2006-03-14 22:09:00,204.997,205.01,204.997,205.002,18500000.0
2006-03-14 22:10:00,204.991,204.991,204.97,204.971,29200000.0
2006-03-14 22:11:00,204.965,204.993,204.965,204.993,107500002.0
2006-03-14 22:12:00,204.99,204.99,204.974,204.979,119600001.0
2006-03-14 22:13:00,204.982,204.982,204.965,204.982,52600000.0
2006-03-14 22:14:00,204.99,204.996,204.99,204.99,44700001.0
2006-03-14 22:15:00,204.995,205.028,204.995,205.007,124500000.0
2006-03-14 22:16:00,205.014,205.033,205.008,205.02,255899999.0
2006-03-14 22:17:00,205.023,205.038,205.018,205.025,50500001.0
2006-03-14 22:18:00,205.025,205.025,204.988,204.988,64800000.0
2006-03-14 22:19:00,204.99,205.01,204.97,204.97,44200000.0
2006-03-14 22:20:00,204.976,205.003,204.975,205.003,50900001.0
2006-03-14 22:21:00,205.013,205.034,205.011,205.011,29700000.0
2006-03-14 22:22:00,205.01,205.01,204.983,204.983,41000000.0
2006-03-14 22:23:00,204.982,204.986,204.96,204.96,107300000.0
2006-03-14 22:24:00,204.968,204.982,204.953,204.982,41400000.0
2006-03-14 22:25:00,204.972,204.977,204.966,204.977,64100000.0
2006-03-14 22:26:00,204.98,204.98,204.97,204.975,35300000.0
2006-03-14 22:27:00,204.983,205.009,204.973,204.985,155400000.0
2006-03-14 22:28:00,205.011,205.038,205.011,205.03,43300000.0
2006-03-14 22:29:00,205.031,205.031,205.013,205.02,177400000.0
2006-03-14 22:30:00,205.017,205.017,205.005,205.016,51700001.0
2006-03-14 22:31:00,205.022,205.025,204.988,204.996,89800001.0
2006-03-14 22:32:00,204.985,205.008,204.984,204.998,136900001.0
2006-03-14 22:33:00,205.007,205.015,204.995,205.005,223700001.0
2006-03-14 22:34:00,205.002,205.017,205.0,205.01,229700000.0
2006-03-14 22:35:00,205.019,205.019,205.006,205.012,30300000.0
2006-03-14 22:36:00,205.018,205.028,205.008,205.012,83300000.0
2006-03-14 22:37:00,205.016,205.018,205.009,205.015,116100001.0
2006-03-14 22:38:00,205.026,205.026,205.006,205.012,30800000.0
2006-03-14 22:39:00,205.016,205.028,205.016,205.023,48200000.0
2006-03-14 22:40:00,205.038,205.093,205.038,205.091,76699999.0
2006-03-14 22:41:00,205.104,205.122,205.098,205.115,47500000.0
2006-03-14 22:42:00,205.107,205.107,205.084,205.091,36900000.0
2006-03-14 22:43:00,205.078,205.078,205.06,205.06,51200000.0
2006-03-14 22:44:00,205.069,205.085,205.069,205.08,124300000.0
2006-03-14 22:45:00,205.095,205.103,205.079,205.079,104500000.0
2006-03-14 22:46:00,205.081,205.087,205.069,205.084,33800000.0
2006-03-14 22:47:00,205.084,205.112,205.083,205.112,49200000.0
2006-03-14 22:48:00,205.136,205.162,205.136,205.15,65800000.0
2006-03-14 22:49:00,205.143,205.192,205.142,205.187,40800000.0
2006-03-14 22:50:00,205.194,205.195,205.16,205.16,68600001.0
2006-03-14 22:51:00,205.164,205.192,205.164,205.172,106200001.0
2006-03-14 22:52:00,205.175,205.19,205.172,205.184,56700000.0
2006-03-14 22:53:00,205.187,205.199,205.143,205.146,129499999.0
2006-03-14 22:54:00,205.138,205.139,205.124,205.124,47700000.0
2006-03-14 22:55:00,205.123,205.167,205.123,205.167,64699999.0
2006-03-14 22:56:00,205.167,205.168,205.149,205.15,70400000.0
2006-03-14 22:57:00,205.155,205.169,205.154,205.155,68600000.0
2006-03-14 22:58:00,205.162,205.177,205.16,205.161,44700000.0
2006-03-14 22:59:00,205.153,205.174,205.152,205.164,107699999.0
2006-03-14 23:00:00,205.161,205.175,205.153,205.156,41000000.0
2006-03-14 23:01:00,205.175,205.196,205.175,205.193,49299999.0
2006-03-14 23:02:00,205.187,205.207,205.179,205.207,17000000.0
2006-03-14 23:03:00,205.199,205.217,205.188,205.188,43400000.0
2006-03-14 23:04:00,205.188,205.188,205.168,205.176,60200000.0
2006-03-14 23:05:00,205.161,205.173,205.155,205.169,45500000.0
2006-03-14 23:06:00,205.168,205.18,205.146,205.18,29000000.0
2006-03-14 23:07:00,205.165,205.165,205.146,205.146,28500001.0
2006-03-14 23:08:00,205.161,205.166,205.147,205.163,40900000.0
2006-03-14 23:09:00,205.145,205.166,205.142,205.158,43900000.0
2006-03-14 23:10:00,205.154,205.176,205.151,205.164,52600000.0
2006-03-14 23:11:00,205.164,205.171,205.151,205.164,67199998.0
2006-03-14 23:12:00,205.161,205.166,205.159,205.165,14700000.0
2006-03-14 23:13:00,205.162,205.167,205.144,205.167,35099999.0
2006-03-14 23:14:00,205.157,205.17,205.145,205.168,70800000.0
2006-03-14 23:15:00,205.179,205.18,205.156,205.171,63399999.0
2006-03-14 23:16:00,205.17,205.173,205.17,205.173,11500000.0
2006-03-14 23:17:00,205.179,205.186,205.176,205.186,32200000.0
2006-03-14 23:18:00,205.181,205.188,205.173,205.188,36200000.0
2006-03-14 23:19:00,205.19,205.195,205.18,205.19,27100000.0
2006-03-14 23:20:00,205.191,205.191,205.17,205.182,79700000.0
2006-03-14 23:21:00,205.194,205.219,205.179,205.212,44600000.0
2006-03-14 23:22:00,205.21,205.221,205.195,205.212,77499999.0
2006-03-14 23:23:00,205.214,205.239,205.214,205.226,52600000.0
2006-03-14 23:24:00,205.235,205.24,205.218,205.23,34000000.0
2006-03-14 23:25:00,205.232,205.25,205.222,205.222,49800001.0
2006-03-14 23:26:00,205.233,205.243,205.232,205.232,39200001.0
2006-03-14 23:27:00,205.233,205.241,205.21,205.241,45500000.0
2006-03-14 23:28:00,205.223,205.24,205.219,205.222,85400000.0
2006-03-14 23:29:00,205.232,205.245,205.227,205.227,28900000.0
2006-03-14 23:30:00,205.245,205.262,205.235,205.24,59199998.0
2006-03-14 23:31:00,205.244,205.269,205.241,205.269,46600000.0
2006-03-14 23:32:00,205.282,205.285,205.253,205.266,56500000.0
2006-03-14 23:33:00,205.267,205.28,205.25,205.25,47400001.0
2006-03-14 23:34:00,205.247,205.265,205.247,205.26,42400000.0
2006-03-14 23:35:00,205.27,205.284,205.257,205.277,66200001.0
2006-03-14 23:36:00,205.285,205.295,205.28,205.29,53100000.0
2006-03-14 23:37:00,205.289,205.298,205.281,205.293,37900000.0
2006-03-14 23:38:00,205.309,205.32,205.298,205.32,51400000.0
2006-03-14 23:39:00,205.321,205.321,205.304,205.308,28300000.0
2006-03-14 23:40:00,205.296,205.302,205.287,205.297,40500000.0
2006-03-14 23:41:00,205.321,205.333,205.295,205.304,41800000.0
2006-03-14 23:42:00,205.296,205.324,205.296,205.318,17200000.0
2006-03-14 23:43:00,205.325,205.362,205.325,205.362,33600000.0
2006-03-14 23:44:00,205.356,205.356,205.34,205.341,49700000.0
2006-03-14 23:45:00,205.349,205.354,205.338,205.342,45600000.0
2006-03-14 23:46:00,205.346,205.357,205.342,205.357,35500000.0
2006-03-14 23:47:00,205.357,205.357,205.325,205.346,65400000.0
2006-03-14 23:48:00,205.342,205.342,205.313,205.331,32300000.0
2006-03-14 23:49:00,205.33,205.34,205.311,205.315,51700000.0
2006-03-14 23:50:00,205.307,205.322,205.307,205.316,26100000.0
2006-03-14 23:51:00,205.324,205.337,205.324,205.335,31700001.0
2006-03-14 23:52:00,205.328,205.332,205.298,205.298,47300000.0
2006-03-14 23:53:00,205.275,205.279,205.233,205.254,61000000.0
2006-03-14 23:54:00,205.272,205.302,205.267,205.285,58600001.0
2006-03-14 23:55:00,205.284,205.287,205.268,205.287,32200000.0
2006-03-14 23:56:00,205.31,205.318,205.298,205.318,77700000.0
2006-03-14 23:57:00,205.31,205.348,205.309,205.348,38700000.0
2006-03-14 23:58:00,205.348,205.363,205.335,205.335,47700000.0
2006-03-14 23:59:00,205.337,205.337,205.32,205.32,14800000.0
2006-03-15 00:00:00,205.332,205.332,205.251,205.251,86299999.0
2006-03-15 00:01:00,205.27,205.293,205.236,205.274,38600000.0
2006-03-15 00:02:00,205.247,205.299,205.22,205.299,43200000.0
2006-03-15 00:03:00,205.283,205.308,205.235,205.308,61100001.0
2006-03-15 00:04:00,205.312,205.328,205.263,205.314,33500000.0
2006-03-15 00:05:00,205.311,205.342,205.283,205.335,72100001.0
2006-03-15 00:06:00,205.35,205.35,205.303,205.311,30200000.0
2006-03-15 00:07:00,205.313,205.346,205.306,205.336,63200000.0
2006-03-15 00:08:00,205.367,205.398,205.332,205.384,84400001.0
2006-03-15 00:09:00,205.384,205.451,205.349,205.451,30700000.0
2006-03-15 00:10:00,205.397,205.468,205.362,205.468,35800000.0
2006-03-15 00:11:00,205.432,205.454,205.389,205.408,50200000.0
2006-03-15 00:12:00,205.42,205.44,205.388,205.407,66900000.0
2006-03-15 00:13:00,205.405,205.435,205.353,205.41,95300000.0
2006-03-15 00:14:00,205.408,205.41,205.353,205.383,60500000.0
2006-03-15 00:15:00,205.373,205.403,205.373,205.402,50700000.0
2006-03-15 00:16:00,205.439,205.465,205.39,205.447,53200000.0
2006-03-15 00:17:00,205.464,205.479,205.412,205.421,41900000.0
2006-03-15 00:18:00,205.455,205.455,205.381,205.428,46600000.0
2006-03-15 00:19:00,205.421,205.436,205.398,205.422,50700000.0
2006-03-15 00:20:00,205.403,205.447,205.386,205.44,61600000.0
2006-03-15 00:21:00,205.414,205.424,205.374,205.38,41799999.0
2006-03-15 00:22:00,205.392,205.415,205.386,205.401,38300000.0
2006-03-15 00:23:00,205.425,205.425,205.368,205.372,50600000.0
2006-03-15 00:24:00,205.332,205.389,205.332,205.387,28000000.0
2006-03-15 00:25:00,205.398,205.41,205.382,205.405,81000000.0
2006-03-15 00:26:00,205.415,205.434,205.407,205.407,30900000.0
2006-03-15 00:27:00,205.401,205.415,205.396,205.396,31800000.0
2006-03-15 00:28:00,205.394,205.441,205.394,205.441,47100000.0
2006-03-15 00:29:00,205.442,205.451,205.432,205.441,52300000.0
2006-03-15 00:30:00,205.425,205.425,205.39,205.39,40800001.0
2006-03-15 00:31:00,205.396,205.42,205.396,205.41,32200000.0
2006-03-15 00:32:00,205.408,205.408,205.397,205.401,33400000.0
2006-03-15 00:33:00,205.4,205.412,205.388,205.388,51599999.0
2006-03-15 00:34:00,205.393,205.397,205.393,205.397,5600000.0
2006-03-15 00:35:00,205.392,205.398,205.38,205.38,59700001.0
2006-03-15 00:36:00,205.359,205.367,205.345,205.347,52800000.0
2006-03-15 00:37:00,205.343,205.343,205.29,205.29,53100000.0
2006-03-15 00:38:00,205.29,205.306,205.274,205.28,28100000.0
2006-03-15 00:39:00,205.284,205.293,205.273,205.273,30500000.0
2006-03-15 00:40:00,205.283,205.285,205.259,205.259,44400000.0
2006-03-15 00:41:00,205.258,205.277,205.256,205.277,34000000.0
2006-03-15 00:42:00,205.282,205.282,205.259,205.259,45400001.0
2006-03-15 00:43:00,205.271,205.271,205.215,205.215,34500000.0
2006-03-15 00:44:00,205.214,205.238,205.21,205.22,38800000.0
2006-03-15 00:45:00,205.216,205.234,205.216,205.234,14300000.0
2006-03-15 00:46:00,205.236,205.258,205.236,205.243,36000000.0
2006-03-15 00:47:00,205.253,205.261,205.246,205.247,45200000.0
2006-03-15 00:48:00,205.252,205.26,205.252,205.257,37400000.0
2006-03-15 00:49:00,205.25,205.261,205.236,205.24,34400000.0
2006-03-15 00:50:00,205.265,205.265,205.243,205.25,33599999.0
2006-03-15 00:51:00,205.245,205.251,205.23,205.23,52200001.0
2006-03-15 00:52:00,205.223,205.241,205.214,205.241,80600001.0
2006-03-15 00:53:00,205.235,205.24,205.229,205.24,62999999.0
2006-03-15 00:54:00,205.228,205.252,205.228,205.244,76500000.0
2006-03-15 00:55:00,205.242,205.242,205.222,205.237,45500000.0
2006-03-15 00:56:00,205.235,205.245,205.229,205.245,34600000.0
2006-03-15 00:57:00,205.247,205.247,205.222,205.245,46700000.0
2006-03-15 00:58:00,205.224,205.231,205.209,205.231,68099999.0
2006-03-15 00:59:00,205.244,205.259,205.242,205.246,29900000.0
2006-03-15 01:00:00,205.26,205.286,205.26,205.286,47700001.0
2006-03-15 01:01:00,205.305,205.379,205.305,205.337,50000000.0
2006-03-15 01:02:00,205.328,205.328,205.305,205.312,90200000.0
2006-03-15 01:03:00,205.297,205.348,205.297,205.348,51499999.0
2006-03-15 01:04:00,205.353,205.364,205.329,205.329,97100000.0
2006-03-15 01:05:00,205.342,205.355,205.324,205.324,30400000.0
2006-03-15 01:06:00,205.327,205.352,205.327,205.349,58899999.0
2006-03-15 01:07:00,205.362,205.365,205.358,205.358,18400000.0
2006-03-15 01:08:00,205.36,205.36,205.344,205.344,35500001.0
2006-03-15 01:09:00,205.35,205.371,205.343,205.357,67400000.0
2006-03-15 01:10:00,205.374,205.442,205.374,205.442,35500000.0
2006-03-15 01:11:00,205.45,205.45,205.383,205.383,52200000.0
2006-03-15 01:12:00,205.388,205.394,205.378,205.378,93000000.0
2006-03-15 01:13:00,205.363,205.363,205.33,205.351,45500001.0
2006-03-15 01:14:00,205.349,205.361,205.334,205.334,45200000.0
2006-03-15 01:15:00,205.343,205.344,205.32,205.32,50900001.0
2006-03-15 01:16:00,205.332,205.343,205.328,205.337,112300002.0
2006-03-15 01:17:00,205.34,205.363,205.335,205.357,70500000.0
2006-03-15 01:18:00,205.37,205.381,205.367,205.379,72400001.0
2006-03-15 01:19:00,205.378,205.386,205.358,205.375,76700001.0
2006-03-15 01:20:00,205.375,205.375,205.352,205.352,54200000.0
2006-03-15 01:21:00,205.358,205.364,205.347,205.353,49300000.0
2006-03-15 01:22:00,205.352,205.353,205.338,205.348,49200001.0
2006-03-15 01:23:00,205.347,205.356,205.347,205.348,33000000.0
2006-03-15 01:24:00,205.367,205.42,205.367,205.416,24500000.0
2006-03-15 01:25:00,205.396,205.396,205.354,205.354,33600000.0
2006-03-15 01:26:00,205.361,205.377,205.351,205.351,53300001.0
2006-03-15 01:27:00,205.352,205.381,205.352,205.364,82100001.0
2006-03-15 01:28:00,205.369,205.406,205.363,205.406,33100000.0
2006-03-15 01:29:00,205.4,205.411,205.391,205.393,47700000.0
2006-03-15 01:30:00,205.408,205.44,205.408,205.44,79199999.0
2006-03-15 01:31:00,205.435,205.457,205.427,205.427,43200000.0
2006-03-15 01:32:00,205.455,205.504,205.455,205.492,35900000.0
2006-03-15 01:33:00,205.478,205.491,205.468,205.474,28600000.0
2006-03-15 01:34:00,205.481,205.481,205.425,205.425,24200000.0
2006-03-15 01:35:00,205.411,205.416,205.401,205.405,34200000.0
2006-03-15 01:36:00,205.403,205.403,205.382,205.389,25100000.0
2006-03-15 01:37:00,205.392,205.41,205.364,205.41,60200002.0
2006-03-15 01:38:00,205.421,205.477,205.421,205.477,45300000.0
2006-03-15 01:39:00,205.486,205.486,205.441,205.441,56300000.0
2006-03-15 01:40:00,205.438,205.458,205.438,205.441,56999999.0
2006-03-15 01:41:00,205.448,205.479,205.448,205.474,32300000.0
2006-03-15 01:42:00,205.493,205.493,205.48,205.487,41600000.0
2006-03-15 01:43:00,205.468,205.47,205.454,205.47,48599999.0
2006-03-15 01:44:00,205.471,205.477,205.452,205.457,31200000.0
2006-03-15 01:45:00,205.458,205.462,205.444,205.461,84000000.0
2006-03-15 01:46:00,205.463,205.483,205.456,205.483,64499999.0
2006-03-15 01:47:00,205.469,205.48,205.469,205.476,45000000.0
2006-03-15 01:48:00,205.48,205.489,205.47,205.47,76500001.0
2006-03-15 01:49:00,205.484,205.487,205.468,205.47,33600000.0
2006-03-15 01:50:00,205.465,205.479,205.448,205.479,36900000.0
2006-03-15 01:51:00,205.467,205.49,205.467,205.485,58400000.0
2006-03-15 01:52:00,205.474,205.486,205.474,205.485,64899999.0
2006-03-15 01:53:00,205.467,205.472,205.453,205.453,24500000.0
2006-03-15 01:54:00,205.455,205.463,205.44,205.44,71700001.0
2006-03-15 01:55:00,205.45,205.516,205.45,205.516,36000000.0
2006-03-15 01:56:00,205.535,205.547,205.52,205.52,34200000.0
2006-03-15 01:57:00,205.511,205.534,205.51,205.511,72900001.0
2006-03-15 01:58:00,205.516,205.524,205.515,205.515,21900000.0
2006-03-15 01:59:00,205.522,205.524,205.509,205.513,38100000.0
2006-03-15 02:00:00,205.507,205.527,205.498,205.517,28900000.0
2006-03-15 02:01:00,205.509,205.523,205.493,205.493,69300000.0
2006-03-15 02:02:00,205.523,205.537,205.508,205.526,21100000.0
2006-03-15 02:03:00,205.538,205.564,205.538,205.555,47400001.0
2006-03-15 02:04:00,205.561,205.561,205.535,205.535,33100000.0
2006-03-15 02:05:00,205.541,205.555,205.536,205.55,33800000.0
2006-03-15 02:06:00,205.564,205.608,205.564,205.602,35000000.0
2006-03-15 02:07:00,205.61,205.619,205.603,205.606,69300000.0
2006-03-15 02:08:00,205.612,205.625,205.599,205.624,83700000.0
2006-03-15 02:09:00,205.631,205.631,205.603,205.604,43200000.0
2006-03-15 02:10:00,205.607,205.612,205.603,205.612,37500000.0
2006-03-15 02:11:00,205.609,205.626,205.601,205.601,64900000.0
2006-03-15 02:12:00,205.594,205.632,205.594,205.627,37400000.0
2006-03-15 02:13:00,205.621,205.623,205.611,205.611,59600000.0
2006-03-15 02:14:00,205.609,205.627,205.593,205.627,36300000.0
2006-03-15 02:15:00,205.624,205.624,205.598,205.598,56399999.0
2006-03-15 02:16:00,205.594,205.612,205.594,205.599,46600000.0
2006-03-15 02:17:00,205.609,205.627,205.608,205.612,62700000.0
2006-03-15 02:18:00,205.603,205.633,205.603,205.618,33800000.0
2006-03-15 02:19:00,205.625,205.625,205.604,205.604,41000000.0
2006-03-15 02:20:00,205.607,205.608,205.571,205.571,64000000.0
2006-03-15 02:21:00,205.568,205.574,205.554,205.567,33000000.0
2006-03-15 02:22:00,205.548,205.548,205.52,205.52,52100000.0
2006-03-15 02:23:00,205.522,205.543,205.499,205.499,53600000.0
2006-03-15 02:24:00,205.504,205.533,205.504,205.512,34400000.0
2006-03-15 02:25:00,205.525,205.53,205.514,205.529,69699999.0
2006-03-15 02:26:00,205.523,205.538,205.507,205.507,31500000.0
2006-03-15 02:27:00,205.512,205.531,205.512,205.515,63000000.0
2006-03-15 02:28:00,205.505,205.537,205.494,205.522,60400000.0
2006-03-15 02:29:00,205.523,205.526,205.511,205.526,53500001.0
2006-03-15 02:30:00,205.529,205.529,205.509,205.517,72500001.0
2006-03-15 02:31:00,205.541,205.541,205.51,205.515,22600000.0
2006-03-15 02:32:00,205.512,205.525,205.504,205.515,47400000.0
2006-03-15 02:33:00,205.531,205.555,205.531,205.536,16500000.0
2006-03-15 02:34:00,205.539,205.539,205.534,205.538,51300001.0
2006-03-15 02:35:00,205.528,205.54,205.523,205.535,87100001.0
2006-03-15 02:36:00,205.535,205.56,205.535,205.551,76499999.0
2006-03-15 02:37:00,205.543,205.554,205.53,205.55,52300000.0
2006-03-15 02:38:00,205.525,205.525,205.491,205.491,55800000.0
2006-03-15 02:39:00,205.49,205.509,205.478,205.485,51600000.0
2006-03-15 02:40:00,205.481,205.497,205.474,205.484,61699999.0
2006-03-15 02:41:00,205.501,205.501,205.457,205.459,43500000.0
2006-03-15 02:42:00,205.419,205.427,205.383,205.383,42500000.0
2006-03-15 02:43:00,205.393,205.393,205.374,205.392,35500000.0
2006-03-15 02:44:00,205.385,205.403,205.379,205.403,43600000.0
2006-03-15 02:45:00,205.39,205.407,205.383,205.406,41700000.0
2006-03-15 02:46:00,205.395,205.419,205.395,205.419,47799999.0
2006-03-15 02:47:00,205.417,205.417,205.402,205.406,26200000.0
2006-03-15 02:48:00,205.403,205.426,205.403,205.403,55000000.0
2006-03-15 02:49:00,205.403,205.418,205.4,205.404,29100000.0
2006-03-15 02:50:00,205.41,205.446,205.41,205.446,42200000.0
2006-03-15 02:51:00,205.459,205.459,205.423,205.445,46200000.0
2006-03-15 02:52:00,205.447,205.452,205.432,205.437,34100000.0
2006-03-15 02:53:00,205.438,205.458,205.435,205.444,33300000.0
2006-03-15 02:54:00,205.445,205.475,205.445,205.45,60600001.0
2006-03-15 02:55:00,205.424,205.434,205.421,205.432,82400000.0
2006-03-15 02:56:00,205.415,205.433,205.395,205.395,79200000.0
2006-03-15 02:57:00,205.389,205.389,205.353,205.359,37300000.0
2006-03-15 02:58:00,205.369,205.381,205.361,205.381,38200000.0
2006-03-15 02:59:00,205.376,205.389,205.355,205.389,52400000.0
2006-03-15 03:00:00,205.379,205.393,205.355,205.355,70900000.0
2006-03-15 03:01:00,205.346,205.353,205.321,205.339,36500000.0
2006-03-15 03:02:00,205.322,205.322,205.255,205.255,44200001.0
2006-03-15 03:03:00,205.257,205.261,205.216,205.234,45900000.0
2006-03-15 03:04:00,205.242,205.278,205.242,205.271,69400001.0
2006-03-15 03:05:00,205.252,205.252,205.208,205.208,24300000.0
2006-03-15 03:06:00,205.244,205.253,205.211,205.227,48700000.0
2006-03-15 03:07:00,205.202,205.247,205.202,205.227,27200000.0
2006-03-15 03:08:00,205.249,205.252,205.226,205.234,43800000.0
2006-03-15 03:09:00,205.237,205.241,205.147,205.149,37900000.0
2006-03-15 03:10:00,205.131,205.183,205.131,205.168,47400000.0
2006-03-15 03:11:00,205.166,205.202,205.159,205.183,46100000.0
2006-03-15 03:12:00,205.18,205.18,205.129,205.129,22800000.0
2006-03-15 03:13:00,205.117,205.117,205.103,205.106,29600000.0
2006-03-15 03:14:00,205.131,205.135,205.113,205.119,56500000.0
2006-03-15 03:15:00,205.118,205.139,205.118,205.139,24000000.0
2006-03-15 03:16:00,205.142,205.146,205.132,205.133,24700000.0
2006-03-15 03:17:00,205.112,205.13,205.098,205.124,40600001.0
2006-03-15 03:18:00,205.119,205.14,205.031,205.031,29000000.0
2006-03-15 03:19:00,205.029,205.063,205.016,205.016,47300000.0
2006-03-15 03:20:00,204.995,205.033,204.995,205.016,30700000.0
2006-03-15 03:21:00,205.032,205.038,205.0,205.028,79300001.0
2006-03-15 03:22:00,205.007,205.023,204.997,205.01,81699999.0
2006-03-15 03:23:00,205.026,205.037,205.007,205.02,73500000.0
2006-03-15 03:24:00,205.023,205.028,205.015,205.022,36000000.0
2006-03-15 03:25:00,205.017,205.026,205.004,205.023,48700000.0
2006-03-15 03:26:00,205.036,205.069,205.036,205.05,20700000.0
2006-03-15 03:27:00,205.048,205.071,205.048,205.065,18300000.0
2006-03-15 03:28:00,205.08,205.103,205.075,205.103,33300000.0
2006-03-15 03:29:00,205.119,205.133,205.119,205.127,35600000.0
2006-03-15 03:30:00,205.118,205.131,205.1,205.1,30400000.0
2006-03-15 03:31:00,205.118,205.129,205.096,205.129,61000000.0
2006-03-15 03:32:00,205.131,205.131,205.105,205.109,38500000.0
2006-03-15 03:33:00,205.11,205.136,205.107,205.136,29100000.0
2006-03-15 03:34:00,205.125,205.163,205.125,205.143,26300000.0
2006-03-15 03:35:00,205.136,205.153,205.12,205.122,46200000.0
2006-03-15 03:36:00,205.132,205.141,205.097,205.097,53400000.0
2006-03-15 03:37:00,205.079,205.097,205.069,205.094,52700001.0
2006-03-15 03:38:00,205.109,205.145,205.109,205.145,36800000.0
2006-03-15 03:39:00,205.144,205.162,205.144,205.155,22400000.0
2006-03-15 03:40:00,205.119,205.119,205.064,205.066,49800000.0
2006-03-15 03:41:00,205.06,205.094,205.058,205.094,72600000.0
2006-03-15 03:42:00,205.096,205.097,205.076,205.076,87699999.0
2006-03-15 03:43:00,205.082,205.089,205.071,205.087,14100000.0
2006-03-15 03:44:00,205.091,205.091,205.07,205.087,54600000.0
2006-03-15 03:45:00,205.082,205.1,205.072,205.072,39000000.0
2006-03-15 03:46:00,205.062,205.079,205.059,205.073,48500000.0
2006-03-15 03:47:00,205.092,205.099,205.073,205.095,76299999.0
2006-03-15 03:48:00,205.083,205.133,205.083,205.133,32500001.0
2006-03-15 03:49:00,205.137,205.148,205.135,205.148,31400000.0
2006-03-15 03:50:00,205.152,205.16,205.142,205.152,53300000.0
2006-03-15 03:51:00,205.124,205.128,205.11,205.11,53800000.0
2006-03-15 03:52:00,205.119,205.158,205.119,205.141,52700000.0
2006-03-15 03:53:00,205.137,205.15,205.136,205.15,19000000.0
2006-03-15 03:54:00,205.178,205.224,205.178,205.22,56100000.0
2006-03-15 03:55:00,205.231,205.243,205.223,205.232,37400000.0
2006-03-15 03:56:00,205.224,205.247,205.224,205.239,70100000.0
2006-03-15 03:57:00,205.233,205.26,205.233,205.251,31100000.0
2006-03-15 03:58:00,205.247,205.249,205.226,205.23,38600000.0
2006-03-15 03:59:00,205.23,205.24,205.225,205.237,37200000.0
2006-03-15 04:00:00,205.233,205.233,205.221,205.224,35100000.0
2006-03-15 04:01:00,205.215,205.215,205.198,205.198,68800000.0
2006-03-15 04:02:00,205.192,205.212,205.19,205.191,51900000.0
2006-03-15 04:03:00,205.213,205.256,205.197,205.256,32700000.0
2006-03-15 04:04:00,205.259,205.269,205.25,205.25,19600000.0
2006-03-15 04:05:00,205.249,205.249,205.198,205.205,89900000.0
2006-03-15 04:06:00,205.218,205.248,205.218,205.248,56500000.0
2006-03-15 04:07:00,205.25,205.262,205.25,205.252,22100000.0
2006-03-15 04:08:00,205.28,205.286,205.261,205.273,57100000.0
2006-03-15 04:09:00,205.263,205.289,205.263,205.265,80499999.0
2006-03-15 04:10:00,205.281,205.281,205.26,205.269,40600000.0
2006-03-15 04:11:00,205.274,205.287,205.26,205.267,59200000.0
2006-03-15 04:12:00,205.25,205.284,205.25,205.264,88600001.0
2006-03-15 04:13:00,205.258,205.269,205.256,205.265,36200000.0
2006-03-15 04:14:00,205.252,205.279,205.252,205.279,64600000.0
2006-03-15 04:15:00,205.288,205.288,205.257,205.269,55700000.0
2006-03-15 04:16:00,205.246,205.265,205.239,205.248,45200000.0
2006-03-15 04:17:00,205.248,205.248,205.238,205.245,25000000.0
2006-03-15 04:18:00,205.237,205.244,205.213,205.213,25000000.0
2006-03-15 04:19:00,205.201,205.208,205.187,205.208,14000000.0
2006-03-15 04:20:00,205.197,205.2,205.182,205.191,38400000.0
2006-03-15 04:21:00,205.195,205.2,205.191,205.194,25700000.0
2006-03-15 04:22:00,205.187,205.218,205.187,205.201,44000000.0
2006-03-15 04:23:00,205.203,205.203,205.188,205.195,35000000.0
2006-03-15 04:24:00,205.204,205.215,205.202,205.215,93400000.0
2006-03-15 04:25:00,205.197,205.209,205.195,205.195,38200000.0
2006-03-15 04:26:00,205.195,205.201,205.179,205.198,60700000.0
2006-03-15 04:27:00,205.187,205.214,205.179,205.206,64800000.0
2006-03-15 04:28:00,205.208,205.233,205.208,205.233,33900000.0
2006-03-15 04:29:00,205.237,205.25,205.234,205.24,22200000.0
2006-03-15 04:30:00,205.245,205.249,205.229,205.229,33100000.0
2006-03-15 04:31:00,205.228,205.229,205.218,205.229,31000000.0
2006-03-15 04:32:00,205.232,205.261,205.228,205.256,23800000.0
2006-03-15 04:33:00,205.24,205.24,205.22,205.225,36500001.0
2006-03-15 04:34:00,205.202,205.202,205.179,205.197,67800000.0
2006-03-15 04:35:00,205.21,205.251,205.21,205.222,31000000.0
2006-03-15 04:36:00,205.215,205.235,205.215,205.224,33900000.0
2006-03-15 04:37:00,205.222,205.252,205.222,205.239,21400000.0
2006-03-15 04:38:00,205.247,205.261,205.242,205.244,39800000.0
2006-03-15 04:39:00,205.25,205.262,205.245,205.255,37700000.0
2006-03-15 04:40:00,205.249,205.251,205.239,205.239,62399999.0
2006-03-15 04:41:00,205.241,205.253,205.232,205.253,31500000.0
2006-03-15 04:42:00,205.25,205.265,205.238,205.238,67400001.0
2006-03-15 04:43:00,205.253,205.255,205.225,205.232,42700000.0
2006-03-15 04:44:00,205.252,205.252,205.233,205.233,74500000.0
2006-03-15 04:45:00,205.22,205.241,205.216,205.238,46600000.0
2006-03-15 04:46:00,205.238,205.249,205.238,205.243,27100000.0
2006-03-15 04:47:00,205.26,205.264,205.248,205.251,21100000.0
2006-03-15 04:48:00,205.263,205.271,205.249,205.268,53400000.0
2006-03-15 04:49:00,205.263,205.277,205.239,205.239,21600000.0
2006-03-15 04:50:00,205.247,205.256,205.24,205.25,76800001.0
2006-03-15 04:51:00,205.24,205.24,205.216,205.234,16800000.0
2006-03-15 04:52:00,205.235,205.249,205.22,205.22,72499999.0
2006-03-15 04:53:00,205.214,205.224,205.19,205.205,49399999.0
2006-03-15 04:54:00,205.205,205.205,205.186,205.202,71200000.0
2006-03-15 04:55:00,205.211,205.232,205.211,205.222,14200000.0
2006-03-15 04:56:00,205.232,205.252,205.225,205.239,26600000.0
2006-03-15 04:57:00,205.239,205.239,205.216,205.228,70600001.0
2006-03-15 04:58:00,205.234,205.265,205.234,205.26,75300001.0
2006-03-15 04:59:00,205.269,205.299,205.258,205.274,47199999.0
2006-03-15 05:00:00,205.283,205.283,205.263,205.275,67100001.0
2006-03-15 05:01:00,205.267,205.267,205.253,205.259,54700000.0
2006-03-15 05:02:00,205.256,205.267,205.249,205.265,45300000.0
2006-03-15 05:03:00,205.265,205.277,205.256,205.277,38000000.0
2006-03-15 05:04:00,205.27,205.27,205.259,205.259,21900000.0
2006-03-15 05:05:00,205.265,205.273,205.262,205.268,40300001.0
2006-03-15 05:06:00,205.258,205.274,205.251,205.251,50700000.0
2006-03-15 05:07:00,205.264,205.264,205.256,205.256,20300000.0
2006-03-15 05:08:00,205.263,205.287,205.263,205.271,64300000.0
2006-03-15 05:09:00,205.269,205.296,205.266,205.296,35400000.0
2006-03-15 05:10:00,205.299,205.309,205.288,205.288,73700000.0
2006-03-15 05:11:00,205.282,205.312,205.275,205.312,72500000.0
2006-03-15 05:12:00,205.291,205.299,205.28,205.282,63099999.0
2006-03-15 05:13:00,205.277,205.287,205.259,205.28,50500000.0
2006-03-15 05:14:00,205.279,205.279,205.26,205.279,57100000.0
2006-03-15 05:15:00,205.271,205.271,205.256,205.259,21000000.0
2006-03-15 05:16:00,205.27,205.285,205.267,205.28,54400000.0
2006-03-15 05:17:00,205.263,205.263,205.238,205.238,63800000.0
2006-03-15 05:18:00,205.236,205.248,205.22,205.22,31200000.0
2006-03-15 05:19:00,205.224,205.242,205.224,205.227,90100000.0
2006-03-15 05:20:00,205.243,205.243,205.235,205.236,25100000.0
2006-03-15 05:21:00,205.233,205.242,205.228,205.235,27700000.0
2006-03-15 05:22:00,205.25,205.272,205.249,205.255,46100001.0
2006-03-15 05:23:00,205.262,205.269,205.251,205.251,88100001.0
2006-03-15 05:24:00,205.253,205.255,205.232,205.232,62900000.0
2006-03-15 05:25:00,205.228,205.228,205.2,205.225,72899999.0
2006-03-15 05:26:00,205.212,205.212,205.19,205.19,68600000.0
2006-03-15 05:27:00,205.192,205.211,205.19,205.199,47000000.0
2006-03-15 05:28:00,205.205,205.22,205.19,205.22,58400000.0
2006-03-15 05:29:00,205.217,205.227,205.212,205.218,55200000.0
2006-03-15 05:30:00,205.24,205.251,205.228,205.24,39200000.0
2006-03-15 05:31:00,205.232,205.232,205.192,205.192,62200000.0
2006-03-15 05:32:00,205.216,205.216,205.153,205.153,73600000.0
2006-03-15 05:33:00,205.12,205.122,205.091,205.106,66000001.0
2006-03-15 05:34:00,205.119,205.124,205.112,205.115,37699999.0
2006-03-15 05:35:00,205.121,205.127,205.106,205.114,90400000.0
2006-03-15 05:36:00,205.098,205.098,205.069,205.087,47900000.0
2006-03-15 05:37:00,205.094,205.116,205.086,205.093,45100001.0
2006-03-15 05:38:00,205.085,205.125,205.085,205.107,21200000.0
2006-03-15 05:39:00,205.113,205.123,205.113,205.117,61399999.0
2006-03-15 05:40:00,205.142,205.149,205.12,205.12,22700000.0
2006-03-15 05:41:00,205.108,205.125,205.095,205.117,31900000.0
2006-03-15 05:42:00,205.118,205.133,205.099,205.133,47700001.0
2006-03-15 05:43:00,205.12,205.129,205.105,205.105,80800000.0
2006-03-15 05:44:00,205.11,205.112,205.09,205.112,22100000.0
2006-03-15 05:45:00,205.115,205.117,205.09,205.091,50199999.0
2006-03-15 05:46:00,205.077,205.113,205.077,205.092,71600000.0
2006-03-15 05:47:00,205.091,205.091,205.065,205.065,56400002.0
2006-03-15 05:48:00,205.068,205.075,205.05,205.057,54400000.0
2006-03-15 05:49:00,205.044,205.083,205.036,205.083,52000001.0
2006-03-15 05:50:00,205.079,205.102,205.079,205.085,39600000.0
2006-03-15 05:51:00,205.095,205.127,205.09,205.098,62400000.0
2006-03-15 05:52:00,205.121,205.135,205.104,205.135,54900000.0
2006-03-15 05:53:00,205.134,205.152,205.118,205.137,29500000.0
2006-03-15 05:54:00,205.145,205.16,205.145,205.16,18000000.0
2006-03-15 05:55:00,205.164,205.185,205.16,205.162,72300000.0
2006-03-15 05:56:00,205.16,205.175,205.15,205.155,71100001.0
2006-03-15 05:57:00,205.167,205.167,205.134,205.135,49000000.0
2006-03-15 05:58:00,205.143,205.154,205.131,205.154,22000000.0
2006-03-15 05:59:00,205.159,205.168,205.15,205.159,84100000.0
2006-03-15 06:00:00,205.165,205.178,205.159,205.178,21000000.0
2006-03-15 06:01:00,205.195,205.213,205.162,205.162,77800000.0
2006-03-15 06:02:00,205.164,205.176,205.157,205.165,26600000.0
2006-03-15 06:03:00,205.155,205.172,205.155,205.155,42900000.0
2006-03-15 06:04:00,205.154,205.182,205.154,205.172,43300000.0
2006-03-15 06:05:00,205.157,205.167,205.119,205.128,75200000.0
2006-03-15 06:06:00,205.125,205.138,205.111,205.115,98000000.0
2006-03-15 06:07:00,205.134,205.178,205.134,205.178,32600000.0
2006-03-15 06:08:00,205.164,205.174,205.146,205.152,53700001.0
2006-03-15 06:09:00,205.159,205.187,205.157,205.171,69999999.0
2006-03-15 06:10:00,205.175,205.19,205.157,205.185,49700000.0
2006-03-15 06:11:00,205.161,205.205,205.151,205.205,42900000.0
2006-03-15 06:12:00,205.182,205.199,205.168,205.168,47000000.0
2006-03-15 06:13:00,205.166,205.211,205.166,205.211,36600000.0
2006-03-15 06:14:00,205.207,205.212,205.194,205.205,50500000.0
2006-03-15 06:15:00,205.228,205.296,205.228,205.296,59700000.0
2006-03-15 06:16:00,205.304,205.307,205.264,205.268,77700000.0
2006-03-15 06:17:00,205.27,205.287,205.268,205.272,37100000.0
2006-03-15 06:18:00,205.281,205.295,205.241,205.245,55800001.0
2006-03-15 06:19:00,205.259,205.277,205.228,205.228,48600000.0
2006-03-15 06:20:00,205.229,205.237,205.223,205.237,66900000.0
2006-03-15 06:21:00,205.233,205.239,205.228,205.233,50700000.0
2006-03-15 06:22:00,205.237,205.27,205.237,205.249,37799999.0
2006-03-15 06:23:00,205.265,205.265,205.238,205.24,67300001.0
2006-03-15 06:24:00,205.229,205.241,205.206,205.206,32600000.0
2006-03-15 06:25:00,205.194,205.209,205.19,205.203,28300000.0
2006-03-15 06:26:00,205.208,205.22,205.198,205.202,82499999.0
2006-03-15 06:27:00,205.18,205.196,205.159,205.181,40000000.0
2006-03-15 06:28:00,205.173,205.173,205.138,205.138,39500000.0
2006-03-15 06:29:00,205.138,205.184,205.138,205.182,80900001.0
2006-03-15 06:30:00,205.178,205.178,205.158,205.158,57799999.0
2006-03-15 06:31:00,205.165,205.18,205.157,205.157,42300000.0
2006-03-15 06:32:00,205.175,205.178,205.159,205.159,63600000.0
2006-03-15 06:33:00,205.166,205.176,205.154,205.175,72000001.0
2006-03-15 06:34:00,205.176,205.185,205.164,205.185,41800000.0
2006-03-15 06:35:00,205.179,205.224,205.179,205.193,53800000.0
2006-03-15 06:36:00,205.207,205.225,205.207,205.214,35300001.0
2006-03-15 06:37:00,205.213,205.215,205.198,205.198,32600000.0
2006-03-15 06:38:00,205.207,205.23,205.207,205.222,36300000.0
2006-03-15 06:39:00,205.222,205.231,205.209,205.211,52400000.0
2006-03-15 06:40:00,205.202,205.209,205.191,205.205,65100000.0
2006-03-15 06:41:00,205.189,205.189,205.143,205.143,32100001.0
2006-03-15 06:42:00,205.128,205.147,205.117,205.147,60900000.0
2006-03-15 06:43:00,205.154,205.167,205.123,205.129,39400000.0
2006-03-15 06:44:00,205.132,205.138,205.121,205.138,54100000.0
2006-03-15 06:45:00,205.142,205.142,205.125,205.142,70100001.0
2006-03-15 06:46:00,205.135,205.144,205.135,205.138,59000001.0
2006-03-15 06:47:00,205.134,205.163,205.134,205.163,12800000.0
2006-03-15 06:48:00,205.17,205.17,205.144,205.166,56900000.0
2006-03-15 06:49:00,205.142,205.155,205.142,205.147,54800001.0
2006-03-15 06:50:00,205.159,205.188,205.159,205.183,36900000.0
2006-03-15 06:51:00,205.189,205.189,205.147,205.153,66600000.0
2006-03-15 06:52:00,205.15,205.157,205.124,205.124,63800001.0
2006-03-15 06:53:00,205.129,205.155,205.129,205.155,25600000.0
2006-03-15 06:54:00,205.132,205.154,205.132,205.154,49799999.0
2006-03-15 06:55:00,205.155,205.166,205.151,205.16,30300000.0
2006-03-15 06:56:00,205.169,205.169,205.145,205.15,36200000.0
2006-03-15 06:57:00,205.157,205.159,205.145,205.152,39700000.0
2006-03-15 06:58:00,205.126,205.138,205.126,205.127,31200000.0
2006-03-15 06:59:00,205.12,205.141,205.119,205.128,66499999.0
2006-03-15 07:00:00,205.119,205.141,205.112,205.122,22600000.0
2006-03-15 07:01:00,205.141,205.161,205.141,205.161,29800001.0
2006-03-15 07:02:00,205.182,205.188,205.17,205.17,56700000.0
2006-03-15 07:03:00,205.163,205.18,205.155,205.18,31900000.0
2006-03-15 07:04:00,205.18,205.195,205.172,205.172,42000000.0
2006-03-15 07:05:00,205.177,205.185,205.17,205.185,65799999.0
2006-03-15 07:06:00,205.186,205.193,205.172,205.175,47900000.0
2006-03-15 07:07:00,205.185,205.185,205.162,205.162,28500000.0
2006-03-15 07:08:00,205.178,205.178,205.14,205.142,38600000.0
2006-03-15 07:09:00,205.155,205.155,205.126,205.126,33500000.0
2006-03-15 07:10:00,205.135,205.145,205.124,205.13,35300000.0
2006-03-15 07:11:00,205.139,205.156,205.127,205.155,67100000.0
2006-03-15 07:12:00,205.167,205.18,205.153,205.17,45100000.0
2006-03-15 07:13:00,205.153,205.197,205.148,205.197,71600001.0
2006-03-15 07:14:00,205.2,205.207,205.182,205.182,70600000.0
2006-03-15 07:15:00,205.176,205.178,205.16,205.16,69500000.0
2006-03-15 07:16:00,205.17,205.176,205.159,205.176,19900000.0
2006-03-15 07:17:00,205.165,205.166,205.11,205.11,27800000.0
2006-03-15 07:18:00,205.11,205.127,205.11,205.11,55600000.0
2006-03-15 07:19:00,205.122,205.122,205.101,205.108,49200000.0
2006-03-15 07:20:00,205.112,205.147,205.112,205.147,42300000.0
2006-03-15 07:21:00,205.137,205.147,205.136,205.14,33300000.0
2006-03-15 07:22:00,205.152,205.155,205.145,205.147,24700000.0
2006-03-15 07:23:00,205.15,205.167,205.135,205.135,43499999.0
2006-03-15 07:24:00,205.146,205.15,205.124,205.137,41000000.0
2006-03-15 07:25:00,205.132,205.148,205.123,205.139,37100000.0
2006-03-15 07:26:00,205.138,205.138,205.106,205.135,48700001.0
2006-03-15 07:27:00,205.136,205.153,205.136,205.151,46500000.0
2006-03-15 07:28:00,205.153,205.17,205.146,205.148,96299999.0
2006-03-15 07:29:00,205.168,205.186,205.163,205.183,88600000.0
2006-03-15 07:30:00,205.173,205.191,205.159,205.168,100800000.0
2006-03-15 07:31:00,205.173,205.183,205.17,205.177,75100000.0
2006-03-15 07:32:00,205.164,205.175,205.154,205.175,25900000.0
2006-03-15 07:33:00,205.155,205.172,205.155,205.172,54600000.0
2006-03-15 07:34:00,205.179,205.184,205.172,205.173,45100000.0
2006-03-15 07:35:00,205.186,205.186,205.143,205.154,34500000.0
2006-03-15 07:36:00,205.155,205.183,205.138,205.166,26700000.0
2006-03-15 07:37:00,205.161,205.179,205.155,205.16,51700000.0
2006-03-15 07:38:00,205.157,205.174,205.155,205.165,64200000.0
2006-03-15 07:39:00,205.177,205.207,205.177,205.19,60199999.0
2006-03-15 07:40:00,205.203,205.204,205.161,205.166,26800000.0
2006-03-15 07:41:00,205.15,205.168,205.15,205.168,48000000.0
2006-03-15 07:42:00,205.173,205.194,205.162,205.171,65900000.0
2006-03-15 07:43:00,205.163,205.163,205.138,205.163,33000000.0
2006-03-15 07:44:00,205.174,205.183,205.172,205.172,50600000.0
2006-03-15 07:45:00,205.182,205.212,205.182,205.183,89600000.0
2006-03-15 07:46:00,205.185,205.199,205.181,205.184,57900000.0
2006-03-15 07:47:00,205.189,205.208,205.179,205.195,43799999.0
2006-03-15 07:48:00,205.182,205.201,205.182,205.198,41500000.0
2006-03-15 07:49:00,205.191,205.224,205.183,205.224,21900000.0
2006-03-15 07:50:00,205.225,205.225,205.201,205.202,53999999.0
2006-03-15 07:51:00,205.211,205.214,205.186,205.201,63600000.0
2006-03-15 07:52:00,205.184,205.204,205.18,205.184,55600000.0
2006-03-15 07:53:00,205.185,205.211,205.185,205.211,55799999.0
2006-03-15 07:54:00,205.204,205.216,205.2,205.2,29900000.0
2006-03-15 07:55:00,205.175,205.224,205.175,205.212,42900000.0
2006-03-15 07:56:00,205.212,205.227,205.206,205.21,92999999.0
2006-03-15 07:57:00,205.21,205.21,205.182,205.183,73200000.0
2006-03-15 07:58:00,205.183,205.196,205.153,205.196,49000000.0
2006-03-15 07:59:00,205.2,205.2,205.18,205.194,36200000.0
2006-03-15 08:00:00,205.179,205.179,205.155,205.16,49700000.0
2006-03-15 08:01:00,205.168,205.178,205.161,205.164,49600001.0
2006-03-15 08:02:00,205.165,205.165,205.155,205.16,56400000.0
2006-03-15 08:03:00,205.171,205.182,205.156,205.178,62200001.0
2006-03-15 08:04:00,205.15,205.16,205.142,205.148,78399999.0
2006-03-15 08:05:00,205.15,205.175,205.15,205.16,67800000.0
2006-03-15 08:06:00,205.173,205.173,205.158,205.17,40399999.0
2006-03-15 08:07:00,205.148,205.148,205.122,205.122,47200000.0
2006-03-15 08:08:00,205.143,205.163,205.137,205.138,40400000.0
2006-03-15 08:09:00,205.16,205.179,205.16,205.164,30900000.0
2006-03-15 08:10:00,205.166,205.166,205.15,205.155,34600000.0
2006-03-15 08:11:00,205.176,205.191,205.176,205.191,32600000.0
2006-03-15 08:12:00,205.192,205.193,205.172,205.172,53700000.0
2006-03-15 08:13:00,205.171,205.171,205.158,205.16,32200000.0
2006-03-15 08:14:00,205.155,205.165,205.146,205.146,40500000.0
2006-03-15 08:15:00,205.137,205.137,205.109,205.109,40900000.0
2006-03-15 08:16:00,205.114,205.114,205.083,205.09,34600000.0
2006-03-15 08:17:00,205.099,205.099,205.079,205.087,72900001.0
2006-03-15 08:18:00,205.104,205.126,205.104,205.122,41000000.0
2006-03-15 08:19:00,205.136,205.144,205.116,205.116,33700000.0
2006-03-15 08:20:00,205.126,205.135,205.126,205.126,17800000.0
2006-03-15 08:21:00,205.12,205.12,205.095,205.104,45000000.0
2006-03-15 08:22:00,205.1,205.104,205.087,205.098,84800000.0
2006-03-15 08:23:00,205.099,205.107,205.092,205.1,75100001.0
2006-03-15 08:24:00,205.11,205.118,205.107,205.118,47800000.0
2006-03-15 08:25:00,205.114,205.132,205.114,205.129,35100000.0
2006-03-15 08:26:00,205.117,205.13,205.117,205.121,38500000.0
2006-03-15 08:27:00,205.126,205.126,205.095,205.095,17500000.0
2006-03-15 08:28:00,205.098,205.124,205.098,205.104,43000000.0
2006-03-15 08:29:00,205.11,205.112,205.09,205.102,75600000.0
2006-03-15 08:30:00,205.098,205.098,205.062,205.085,19300000.0
2006-03-15 08:31:00,205.079,205.079,205.049,205.049,48600000.0
2006-03-15 08:32:00,205.057,205.059,205.045,205.058,40300000.0
2006-03-15 08:33:00,205.06,205.077,205.054,205.058,48000000.0
2006-03-15 08:34:00,205.073,205.108,205.07,205.108,75299999.0
2006-03-15 08:35:00,205.094,205.133,205.092,205.133,62800001.0
2006-03-15 08:36:00,205.134,205.144,205.126,205.144,32000000.0
2006-03-15 08:37:00,205.108,205.136,205.102,205.123,79500000.0
2006-03-15 08:38:00,205.119,205.128,205.096,205.115,60400000.0
2006-03-15 08:39:00,205.131,205.141,205.123,205.123,23500000.0
2006-03-15 08:40:00,205.126,205.131,205.119,205.131,38200000.0
2006-03-15 08:41:00,205.129,205.129,205.111,205.111,31200000.0
2006-03-15 08:42:00,205.119,205.123,205.097,205.102,43300000.0
2006-03-15 08:43:00,205.106,205.142,205.106,205.13,31200001.0
2006-03-15 08:44:00,205.15,205.159,205.137,205.148,45400000.0
2006-03-15 08:45:00,205.139,205.184,205.139,205.172,43500000.0
2006-03-15 08:46:00,205.176,205.182,205.16,205.16,39800000.0
2006-03-15 08:47:00,205.147,205.16,205.141,205.144,86400000.0
2006-03-15 08:48:00,205.153,205.173,205.142,205.173,110400000.0
2006-03-15 08:49:00,205.15,205.161,205.146,205.146,40500000.0
2006-03-15 08:50:00,205.142,205.151,205.134,205.145,30000000.0
2006-03-15 08:51:00,205.124,205.138,205.118,205.119,58600000.0
2006-03-15 08:52:00,205.123,205.138,205.116,205.138,64500000.0
2006-03-15 08:53:00,205.123,205.144,205.123,205.136,64099999.0
2006-03-15 08:54:00,205.116,205.127,205.104,205.123,70600000.0
2006-03-15 08:55:00,205.119,205.129,205.11,205.129,76799999.0
2006-03-15 08:56:00,205.121,205.142,205.121,205.137,51100000.0
2006-03-15 08:57:00,205.138,205.174,205.138,205.174,32700000.0
2006-03-15 08:58:00,205.172,205.196,205.159,205.159,88900000.0
2006-03-15 08:59:00,205.168,205.168,205.144,205.149,83100001.0
2006-03-15 09:00:00,205.145,205.157,205.135,205.135,22700000.0
2006-03-15 09:01:00,205.135,205.153,205.135,205.142,56800000.0
2006-03-15 09:02:00,205.173,205.24,205.173,205.24,24700000.0
2006-03-15 09:03:00,205.23,205.23,205.212,205.225,27900000.0
2006-03-15 09:04:00,205.221,205.254,205.221,205.241,43400000.0
2006-03-15 09:05:00,205.241,205.245,205.221,205.221,55000000.0
2006-03-15 09:06:00,205.212,205.256,205.212,205.24,70500002.0
2006-03-15 09:07:00,205.222,205.241,205.214,205.228,83100000.0
2006-03-15 09:08:00,205.206,205.212,205.188,205.188,15400000.0
2006-03-15 09:09:00,205.184,205.184,205.164,205.164,58799999.0
2006-03-15 09:10:00,205.189,205.194,205.183,205.183,25100000.0
2006-03-15 09:11:00,205.17,205.181,205.16,205.181,10900000.0
2006-03-15 09:12:00,205.195,205.205,205.183,205.197,37700000.0
2006-03-15 09:13:00,205.182,205.182,205.162,205.177,25000000.0
2006-03-15 09:14:00,205.181,205.185,205.16,205.16,37000000.0
2006-03-15 09:15:00,205.172,205.186,205.16,205.169,47900000.0
2006-03-15 09:16:00,205.171,205.177,205.139,205.149,53000000.0
2006-03-15 09:17:00,205.133,205.133,205.091,205.121,51100000.0
2006-03-15 09:18:00,205.131,205.198,205.131,205.195,61700000.0
2006-03-15 09:19:00,205.201,205.201,205.173,205.186,47500000.0
2006-03-15 09:20:00,205.188,205.215,205.181,205.215,53999999.0
2006-03-15 09:21:00,205.205,205.205,205.189,205.2,76700000.0
2006-03-15 09:22:00,205.188,205.192,205.164,205.181,74400000.0
2006-03-15 09:23:00,205.201,205.201,205.167,205.17,38800001.0
2006-03-15 09:24:00,205.184,205.184,205.152,205.165,61200000.0
2006-03-15 09:25:00,205.173,205.213,205.173,205.213,44899999.0
2006-03-15 09:26:00,205.232,205.232,205.189,205.192,60400000.0
2006-03-15 09:27:00,205.193,205.211,205.191,205.204,39800000.0
2006-03-15 09:28:00,205.21,205.23,205.196,205.23,52600001.0
2006-03-15 09:29:00,205.205,205.238,205.205,205.213,55000000.0
2006-03-15 09:30:00,205.196,205.196,205.181,205.181,18700000.0
2006-03-15 09:31:00,205.171,205.171,205.144,205.147,26800000.0
2006-03-15 09:32:00,205.155,205.159,205.138,205.138,54500001.0
2006-03-15 09:33:00,205.154,205.171,205.145,205.145,35899999.0
2006-03-15 09:34:00,205.151,205.172,205.151,205.172,26300000.0
2006-03-15 09:35:00,205.168,205.187,205.165,205.167,51000000.0
2006-03-15 09:36:00,205.187,205.23,205.182,205.227,37700000.0
2006-03-15 09:37:00,205.219,205.222,205.206,205.222,50400000.0
2006-03-15 09:38:00,205.216,205.248,205.216,205.247,25300000.0
2006-03-15 09:39:00,205.249,205.249,205.214,205.223,64200000.0
2006-03-15 09:40:00,205.206,205.217,205.189,205.204,33900000.0
2006-03-15 09:41:00,205.183,205.183,205.173,205.173,65700000.0
2006-03-15 09:42:00,205.174,205.188,205.172,205.179,52300001.0
2006-03-15 09:43:00,205.187,205.203,205.18,205.185,29500000.0
2006-03-15 09:44:00,205.169,205.176,205.148,205.175,61600000.0
2006-03-15 09:45:00,205.18,205.18,205.145,205.171,37900001.0
2006-03-15 09:46:00,205.15,205.15,205.12,205.12,83800001.0
2006-03-15 09:47:00,205.138,205.153,205.137,205.142,11800000.0
2006-03-15 09:48:00,205.147,205.156,205.143,205.143,57299999.0
2006-03-15 09:49:00,205.144,205.164,205.144,205.153,63500000.0
2006-03-15 09:50:00,205.159,205.159,205.136,205.136,45000000.0
2006-03-15 09:51:00,205.142,205.169,205.139,205.162,61800001.0
2006-03-15 09:52:00,205.17,205.182,205.158,205.158,77599999.0
2006-03-15 09:53:00,205.166,205.187,205.159,205.18,66700000.0
2006-03-15 09:54:00,205.18,205.218,205.18,205.195,89300002.0
2006-03-15 09:55:00,205.182,205.189,205.173,205.184,35900000.0
2006-03-15 09:56:00,205.173,205.173,205.133,205.133,64000000.0
2006-03-15 09:57:00,205.108,205.124,205.1,205.1,43800000.0
2006-03-15 09:58:00,205.117,205.123,205.112,205.112,37700001.0
2006-03-15 09:59:00,205.116,205.122,205.087,205.087,33100000.0
2006-03-15 10:00:00,205.091,205.116,205.081,205.11,62799999.0
2006-03-15 10:01:00,205.107,205.107,205.051,205.089,79600001.0
2006-03-15 10:02:00,205.123,205.124,205.075,205.075,38600000.0
2006-03-15 10:03:00,205.043,205.06,205.033,205.06,27600000.0
2006-03-15 10:04:00,205.046,205.046,205.025,205.043,42700000.0
2006-03-15 10:05:00,205.053,205.053,205.035,205.047,15000000.0
2006-03-15 10:06:00,205.053,205.073,205.047,205.069,43800000.0
2006-03-15 10:07:00,205.071,205.103,205.071,205.103,44800000.0
2006-03-15 10:08:00,205.095,205.095,205.085,205.095,44300000.0
2006-03-15 10:09:00,205.096,205.096,205.039,205.039,55700000.0
2006-03-15 10:10:00,205.03,205.043,205.002,205.043,30300000.0
2006-03-15 10:11:00,205.036,205.056,205.036,205.056,49900000.0
2006-03-15 10:12:00,205.062,205.07,205.037,205.056,30500000.0
2006-03-15 10:13:00,205.048,205.051,205.002,205.005,61500000.0
2006-03-15 10:14:00,205.02,205.046,205.02,205.041,37100000.0
2006-03-15 10:15:00,205.045,205.061,205.036,205.056,57100000.0
2006-03-15 10:16:00,205.066,205.066,205.039,205.039,26100000.0
2006-03-15 10:17:00,205.034,205.074,205.034,205.074,44400000.0
2006-03-15 10:18:00,205.08,205.084,205.065,205.075,48500000.0
2006-03-15 10:19:00,205.073,205.078,205.053,205.065,42600000.0
2006-03-15 10:20:00,205.083,205.104,205.083,205.095,83800000.0
2006-03-15 10:21:00,205.083,205.097,205.078,205.078,47900000.0
2006-03-15 10:22:00,205.101,205.109,205.082,205.092,35600000.0
2006-03-15 10:23:00,205.102,205.114,205.09,205.114,75900000.0
2006-03-15 10:24:00,205.108,205.115,205.102,205.115,23700000.0
2006-03-15 10:25:00,205.121,205.149,205.121,205.149,27600000.0
2006-03-15 10:26:00,205.157,205.169,205.14,205.148,21800000.0
2006-03-15 10:27:00,205.157,205.183,205.148,205.177,48700000.0
2006-03-15 10:28:00,205.169,205.189,205.154,205.154,43900000.0
2006-03-15 10:29:00,205.158,205.16,205.142,205.147,69800000.0
2006-03-15 10:30:00,205.153,205.186,205.153,205.168,83200000.0
2006-03-15 10:31:00,205.158,205.226,205.156,205.219,21200000.0
2006-03-15 10:32:00,205.238,205.246,205.179,205.179,59700000.0
2006-03-15 10:33:00,205.185,205.197,205.17,205.17,71599999.0
2006-03-15 10:34:00,205.188,205.213,205.188,205.191,13800000.0
2006-03-15 10:35:00,205.183,205.199,205.164,205.164,34700000.0
2006-03-15 10:36:00,205.165,205.174,205.143,205.174,44600000.0
2006-03-15 10:37:00,205.184,205.196,205.184,205.185,51100000.0
2006-03-15 10:38:00,205.186,205.227,205.186,205.212,72800000.0
2006-03-15 10:39:00,205.206,205.206,205.171,205.171,15800000.0
2006-03-15 10:40:00,205.167,205.192,205.167,205.19,49100000.0
2006-03-15 10:41:00,205.204,205.206,205.174,205.185,54000002.0
2006-03-15 10:42:00,205.186,205.2,205.181,205.2,51300000.0
2006-03-15 10:43:00,205.204,205.215,205.202,205.205,65900000.0
2006-03-15 10:44:00,205.206,205.206,205.169,205.182,64400000.0
2006-03-15 10:45:00,205.185,205.185,205.154,205.172,27800000.0
2006-03-15 10:46:00,205.148,205.177,205.148,205.17,26500000.0
2006-03-15 10:47:00,205.173,205.198,205.163,205.18,62499999.0
2006-03-15 10:48:00,205.174,205.191,205.172,205.182,38000000.0
2006-03-15 10:49:00,205.18,205.192,205.162,205.164,45100000.0
2006-03-15 10:50:00,205.159,205.181,205.153,205.165,69600000.0
2006-03-15 10:51:00,205.177,205.187,205.168,205.174,24700000.0
2006-03-15 10:52:00,205.175,205.183,205.165,205.182,24300000.0
2006-03-15 10:53:00,205.182,205.19,205.174,205.175,34400000.0
2006-03-15 10:54:00,205.18,205.212,205.18,205.212,23200000.0
2006-03-15 10:55:00,205.206,205.206,205.179,205.198,38200000.0
2006-03-15 10:56:00,205.191,205.2,205.177,205.185,54299999.0
2006-03-15 10:57:00,205.188,205.208,205.188,205.19,56300000.0
2006-03-15 10:58:00,205.185,205.211,205.183,205.211,30400000.0
2006-03-15 10:59:00,205.216,205.216,205.168,205.182,80600000.0
2006-03-15 11:00:00,205.199,205.212,205.189,205.196,71700001.0
2006-03-15 11:01:00,205.207,205.221,205.207,205.221,30300000.0
2006-03-15 11:02:00,205.212,205.212,205.189,205.209,17100000.0
2006-03-15 11:03:00,205.199,205.21,205.196,205.21,52400001.0
2006-03-15 11:04:00,205.223,205.223,205.174,205.185,42700001.0
2006-03-15 11:05:00,205.189,205.222,205.189,205.216,49000001.0
2006-03-15 11:06:00,205.225,205.237,205.218,205.237,42300000.0
2006-03-15 11:07:00,205.222,205.236,205.21,205.21,29800000.0
2006-03-15 11:08:00,205.216,205.216,205.178,205.185,44200000.0
2006-03-15 11:09:00,205.182,205.198,205.176,205.188,40500000.0
2006-03-15 11:10:00,205.185,205.187,205.166,205.17,20900000.0
2006-03-15 11:11:00,205.166,205.18,205.161,205.18,24100000.0
2006-03-15 11:12:00,205.196,205.201,205.174,205.201,75400000.0
2006-03-15 11:13:00,205.192,205.201,205.183,205.183,66400000.0
2006-03-15 11:14:00,205.187,205.193,205.179,205.179,21900000.0
2006-03-15 11:15:00,205.174,205.196,205.172,205.177,49200000.0
2006-03-15 11:16:00,205.18,205.231,205.179,205.231,67000001.0
2006-03-15 11:17:00,205.231,205.244,205.212,205.244,47400000.0
2006-03-15 11:18:00,205.239,205.247,205.215,205.222,59000001.0
2006-03-15 11:19:00,205.226,205.248,205.226,205.248,28800000.0
2006-03-15 11:20:00,205.241,205.284,205.241,205.268,48400000.0
2006-03-15 11:21:00,205.264,205.264,205.239,205.252,39599999.0
2006-03-15 11:22:00,205.243,205.243,205.215,205.232,34400000.0
2006-03-15 11:23:00,205.228,205.258,205.226,205.258,68000000.0
2006-03-15 11:24:00,205.279,205.307,205.267,205.305,81200001.0
2006-03-15 11:25:00,205.3,205.344,205.296,205.344,54300000.0
2006-03-15 11:26:00,205.346,205.346,205.317,205.331,79900001.0
2006-03-15 11:27:00,205.333,205.384,205.329,205.374,69700000.0
2006-03-15 11:28:00,205.372,205.382,205.367,205.376,61699999.0
2006-03-15 11:29:00,205.374,205.374,205.299,205.299,45200000.0
2006-03-15 11:30:00,205.296,205.297,205.058,205.101,61700000.0
2006-03-15 11:31:00,205.104,205.131,205.097,205.121,64300000.0
2006-03-15 11:32:00,205.108,205.108,205.059,205.059,26300000.0
2006-03-15 11:33:00,205.046,205.057,205.001,205.001,29900000.0
2006-03-15 11:34:00,204.997,205.015,204.969,204.982,43200000.0
2006-03-15 11:35:00,204.952,204.976,204.935,204.976,23200000.0
2006-03-15 11:36:00,204.982,205.04,204.979,205.04,101000001.0
2006-03-15 11:37:00,205.066,205.079,205.056,205.056,34700000.0
2006-03-15 11:38:00,205.036,205.036,205.001,205.015,35200000.0
2006-03-15 11:39:00,205.007,205.012,204.992,205.012,40700000.0
2006-03-15 11:40:00,204.993,205.01,204.973,204.973,58900000.0
2006-03-15 11:41:00,204.964,204.968,204.952,204.961,56599999.0
2006-03-15 11:42:00,204.97,204.998,204.969,204.969,64500001.0
2006-03-15 11:43:00,204.959,204.978,204.947,204.947,62200000.0
2006-03-15 11:44:00,204.957,204.957,204.941,204.945,41000000.0
2006-03-15 11:45:00,204.944,204.965,204.944,204.957,43900000.0
2006-03-15 11:46:00,204.96,204.969,204.96,204.963,56600000.0
2006-03-15 11:47:00,204.959,204.977,204.952,204.97,47400000.0
2006-03-15 11:48:00,204.985,205.008,204.985,205.007,55400000.0
2006-03-15 11:49:00,204.989,205.016,204.984,204.99,46900000.0
2006-03-15 11:50:00,204.972,204.972,204.94,204.94,41000000.0
2006-03-15 11:51:00,204.958,204.958,204.929,204.936,71700000.0
2006-03-15 11:52:00,204.94,204.949,204.928,204.937,31100000.0
2006-03-15 11:53:00,204.954,204.958,204.939,204.946,63100000.0
2006-03-15 11:54:00,204.956,204.965,204.938,204.94,71800000.0
2006-03-15 11:55:00,204.965,204.969,204.96,204.969,78900000.0
2006-03-15 11:56:00,204.959,204.971,204.925,204.925,66100000.0
2006-03-15 11:57:00,204.919,204.952,204.919,204.94,31500000.0
2006-03-15 11:58:00,204.935,204.945,204.935,204.939,65100000.0
2006-03-15 11:59:00,204.965,204.974,204.952,204.952,52100000.0
2006-03-15 12:00:00,204.953,204.953,204.925,204.947,48900000.0
2006-03-15 12:01:00,204.949,204.956,204.946,204.946,61100000.0
2006-03-15 12:02:00,204.944,204.973,204.936,204.97,97200001.0
2006-03-15 12:03:00,204.979,204.988,204.958,204.977,23900000.0
2006-03-15 12:04:00,204.975,204.978,204.955,204.96,34100000.0
2006-03-15 12:05:00,204.953,204.969,204.934,204.963,47100000.0
2006-03-15 12:06:00,204.982,205.046,204.982,205.025,44000000.0
2006-03-15 12:07:00,205.029,205.046,205.007,205.04,75400001.0
2006-03-15 12:08:00,205.045,205.045,205.017,205.017,25600000.0
2006-03-15 12:09:00,205.015,205.036,205.012,205.036,27300000.0
2006-03-15 12:10:00,205.06,205.069,205.051,205.06,35500000.0
2006-03-15 12:11:00,205.058,205.085,205.049,205.078,54600000.0
2006-03-15 12:12:00,205.075,205.082,205.06,205.065,69000000.0
2006-03-15 12:13:00,205.061,205.082,205.051,205.082,36200000.0
2006-03-15 12:14:00,205.097,205.124,205.086,205.124,69299999.0
2006-03-15 12:15:00,205.125,205.125,205.101,205.107,48199999.0
2006-03-15 12:16:00,205.1,205.1,205.057,205.059,89200000.0
2006-03-15 12:17:00,205.065,205.082,205.04,205.053,52200000.0
2006-03-15 12:18:00,205.05,205.068,205.05,205.056,29100001.0
2006-03-15 12:19:00,205.054,205.075,205.052,205.072,57900000.0
2006-03-15 12:20:00,205.069,205.08,205.039,205.05,62100000.0
2006-03-15 12:21:00,205.059,205.068,205.021,205.039,65700000.0
2006-03-15 12:22:00,205.048,205.051,205.024,205.027,19600000.0
2006-03-15 12:23:00,205.043,205.073,205.032,205.073,52200000.0
2006-03-15 12:24:00,205.076,205.093,205.048,205.048,70100002.0
2006-03-15 12:25:00,205.037,205.071,205.034,205.071,52100000.0
2006-03-15 12:26:00,205.072,205.098,205.072,205.091,31500000.0
2006-03-15 12:27:00,205.091,205.097,205.091,205.095,10800000.0
2006-03-15 12:28:00,205.116,205.116,205.085,205.085,42700000.0
2006-03-15 12:29:00,205.083,205.09,205.064,205.09,81999999.0
2006-03-15 12:30:00,205.09,205.093,205.086,205.088,49900000.0
2006-03-15 12:31:00,205.094,205.113,205.077,205.077,76500000.0
2006-03-15 12:32:00,205.068,205.08,205.046,205.08,42400000.0
2006-03-15 12:33:00,205.08,205.082,205.063,205.082,85400001.0
2006-03-15 12:34:00,205.089,205.099,205.089,205.094,38900000.0
2006-03-15 12:35:00,205.094,205.101,205.085,205.097,30900000.0
2006-03-15 12:36:00,205.095,205.102,205.082,205.098,75400001.0
2006-03-15 12:37:00,205.103,205.125,205.09,205.103,44200000.0
2006-03-15 12:38:00,205.096,205.124,205.089,205.113,59500000.0
2006-03-15 12:39:00,205.107,205.129,205.107,205.124,42100000.0
2006-03-15 12:40:00,205.12,205.122,205.101,205.11,43700000.0
2006-03-15 12:41:00,205.118,205.124,205.105,205.119,66899999.0
2006-03-15 12:42:00,205.14,205.19,205.132,205.19,63400000.0
2006-03-15 12:43:00,205.192,205.192,205.154,205.16,62500000.0
2006-03-15 12:44:00,205.161,205.167,205.147,205.151,50200000.0
2006-03-15 12:45:00,205.145,205.152,205.127,205.152,34100000.0
2006-03-15 12:46:00,205.144,205.147,205.129,205.147,41800000.0
2006-03-15 12:47:00,205.156,205.165,205.149,205.165,42300000.0
2006-03-15 12:48:00,205.164,205.18,205.143,205.155,45000000.0
2006-03-15 12:49:00,205.16,205.182,205.154,205.154,65600000.0
2006-03-15 12:50:00,205.172,205.191,205.172,205.187,58900000.0
2006-03-15 12:51:00,205.188,205.195,205.182,205.182,45100000.0
2006-03-15 12:52:00,205.173,205.19,205.173,205.19,19400000.0
2006-03-15 12:53:00,205.181,205.192,205.179,205.179,73700000.0
2006-03-15 12:54:00,205.201,205.201,205.176,205.193,63099999.0
2006-03-15 12:55:00,205.179,205.179,205.155,205.17,35600000.0
2006-03-15 12:56:00,205.159,205.177,205.158,205.158,33400000.0
2006-03-15 12:57:00,205.145,205.156,205.132,205.133,77500000.0
2006-03-15 12:58:00,205.128,205.128,205.083,205.098,65999999.0
2006-03-15 12:59:00,205.109,205.124,205.102,205.11,28000000.0
2006-03-15 13:00:00,205.106,205.121,205.094,205.103,46300000.0
2006-03-15 13:01:00,205.106,205.12,205.087,205.103,25600000.0
2006-03-15 13:02:00,205.099,205.136,205.099,205.136,57100000.0
2006-03-15 13:03:00,205.147,205.147,205.088,205.088,68400001.0
2006-03-15 13:04:00,205.086,205.103,205.085,205.098,38000000.0
2006-03-15 13:05:00,205.107,205.117,205.095,205.105,64900000.0
2006-03-15 13:06:00,205.095,205.124,205.095,205.115,82799999.0
2006-03-15 13:07:00,205.121,205.121,205.105,205.112,52100000.0
2006-03-15 13:08:00,205.1,205.106,205.088,205.105,43800000.0
2006-03-15 13:09:00,205.107,205.11,205.094,205.094,58300000.0
2006-03-15 13:10:00,205.087,205.097,205.075,205.075,17900000.0
2006-03-15 13:11:00,205.077,205.086,205.077,205.085,29100000.0
2006-03-15 13:12:00,205.086,205.09,205.071,205.09,41400000.0
2006-03-15 13:13:00,205.089,205.098,205.088,205.089,31200000.0
2006-03-15 13:14:00,205.103,205.103,205.079,205.094,80000000.0
2006-03-15 13:15:00,205.087,205.096,205.048,205.048,54700000.0
2006-03-15 13:16:00,205.049,205.066,205.044,205.063,56500000.0
2006-03-15 13:17:00,205.059,205.059,205.046,205.046,63700000.0
2006-03-15 13:18:00,205.06,205.06,205.025,205.043,80700000.0
2006-03-15 13:19:00,205.044,205.058,205.04,205.04,25300000.0
2006-03-15 13:20:00,205.051,205.051,205.008,205.016,81600000.0
2006-03-15 13:21:00,205.024,205.043,205.024,205.025,41600000.0
2006-03-15 13:22:00,205.007,205.02,205.001,205.012,27600000.0
2006-03-15 13:23:00,205.02,205.02,205.007,205.012,49599999.0
2006-03-15 13:24:00,205.018,205.018,205.009,205.017,36700000.0
2006-03-15 13:25:00,204.998,205.005,204.98,205.005,57400000.0
2006-03-15 13:26:00,205.016,205.033,204.988,205.033,26800000.0
2006-03-15 13:27:00,205.037,205.058,205.019,205.03,46600000.0
2006-03-15 13:28:00,205.028,205.048,205.028,205.045,40800001.0
2006-03-15 13:29:00,205.037,205.043,205.022,205.022,25100000.0
2006-03-15 13:30:00,205.01,205.026,204.998,205.017,54999999.0
2006-03-15 13:31:00,205.026,205.03,205.013,205.027,33400000.0
2006-03-15 13:32:00,205.035,205.084,205.035,205.069,65900001.0
2006-03-15 13:33:00,205.073,205.093,205.073,205.093,24700000.0
2006-03-15 13:34:00,205.083,205.089,205.073,205.073,32500000.0
2006-03-15 13:35:00,205.059,205.073,205.059,205.063,42400000.0
2006-03-15 13:36:00,205.054,205.058,205.052,205.052,15800000.0
2006-03-15 13:37:00,205.053,205.062,205.053,205.062,31400000.0
2006-03-15 13:38:00,205.06,205.068,205.041,205.041,21800000.0
2006-03-15 13:39:00,205.057,205.072,205.052,205.062,61700001.0
2006-03-15 13:40:00,205.053,205.075,205.045,205.049,71600000.0
2006-03-15 13:41:00,205.055,205.055,205.045,205.055,20100000.0
2006-03-15 13:42:00,205.06,205.066,205.055,205.055,53700000.0
2006-03-15 13:43:00,205.052,205.061,205.04,205.054,33100000.0
2006-03-15 13:44:00,205.052,205.083,205.039,205.083,60700000.0
2006-03-15 13:45:00,205.077,205.095,205.077,205.088,64900000.0
2006-03-15 13:46:00,205.083,205.093,205.08,205.081,70800001.0
2006-03-15 13:47:00,205.076,205.077,205.058,205.058,49700000.0
2006-03-15 13:48:00,205.074,205.094,205.072,205.072,27300000.0
2006-03-15 13:49:00,205.077,205.081,205.06,205.081,38000000.0
2006-03-15 13:50:00,205.094,205.097,205.077,205.096,66100000.0
2006-03-15 13:51:00,205.103,205.116,205.09,205.108,44600000.0
2006-03-15 13:52:00,205.108,205.115,205.108,205.115,15500000.0
2006-03-15 13:53:00,205.104,205.112,205.096,205.112,52000000.0
2006-03-15 13:54:00,205.11,205.137,205.109,205.137,34200000.0
2006-03-15 13:55:00,205.142,205.151,205.141,205.149,35600000.0
2006-03-15 13:56:00,205.139,205.153,205.139,205.145,43000000.0
2006-03-15 13:57:00,205.153,205.153,205.141,205.153,55900000.0
2006-03-15 13:58:00,205.154,205.173,205.154,205.157,49300000.0
2006-03-15 13:59:00,205.148,205.231,205.142,205.231,46000000.0
2006-03-15 14:00:00,205.221,205.238,205.211,205.223,24300000.0
2006-03-15 14:01:00,205.22,205.22,205.195,205.195,42200000.0
2006-03-15 14:02:00,205.193,205.227,205.193,205.211,41600000.0
2006-03-15 14:03:00,205.185,205.191,205.168,205.191,32200000.0
2006-03-15 14:04:00,205.175,205.192,205.165,205.178,69100000.0
2006-03-15 14:05:00,205.164,205.17,205.149,205.17,28500000.0
2006-03-15 14:06:00,205.156,205.167,205.143,205.153,79299999.0
2006-03-15 14:07:00,205.164,205.164,205.155,205.155,26299999.0
2006-03-15 14:08:00,205.143,205.161,205.142,205.161,41000000.0
2006-03-15 14:09:00,205.147,205.149,205.135,205.135,19500000.0
2006-03-15 14:10:00,205.148,205.166,205.145,205.145,56200000.0
2006-03-15 14:11:00,205.145,205.16,205.144,205.144,70200000.0
2006-03-15 14:12:00,205.133,205.145,205.13,205.138,45800000.0
2006-03-15 14:13:00,205.131,205.15,205.128,205.13,46700000.0
2006-03-15 14:14:00,205.138,205.156,205.135,205.156,33900000.0
2006-03-15 14:15:00,205.166,205.166,205.149,205.153,43000000.0
2006-03-15 14:16:00,205.161,205.161,205.133,205.147,21600000.0
2006-03-15 14:17:00,205.143,205.164,205.143,205.159,21900000.0
2006-03-15 14:18:00,205.145,205.15,205.136,205.146,32700000.0
2006-03-15 14:19:00,205.145,205.145,205.126,205.141,51500001.0
2006-03-15 14:20:00,205.144,205.162,205.144,205.145,75399999.0
2006-03-15 14:21:00,205.14,205.17,205.14,205.17,24200000.0
2006-03-15 14:22:00,205.16,205.166,205.151,205.151,73799999.0
2006-03-15 14:23:00,205.152,205.158,205.14,205.15,41800000.0
2006-03-15 14:24:00,205.144,205.144,205.12,205.12,31900000.0
2006-03-15 14:25:00,205.126,205.148,205.123,205.142,57400000.0
2006-03-15 14:26:00,205.13,205.15,205.124,205.124,50000000.0
2006-03-15 14:27:00,205.123,205.16,205.123,205.16,92000000.0
2006-03-15 14:28:00,205.159,205.179,205.159,205.179,19100000.0
2006-03-15 14:29:00,205.173,205.194,205.173,205.191,56700000.0
2006-03-15 14:30:00,205.165,205.167,205.142,205.157,77099999.0
2006-03-15 14:31:00,205.18,205.205,205.18,205.205,8000000.0
2006-03-15 14:32:00,205.228,205.239,205.213,205.213,41900000.0
2006-03-15 14:33:00,205.216,205.224,205.198,205.198,36700000.0
2006-03-15 14:34:00,205.196,205.197,205.176,205.197,28000000.0
2006-03-15 14:35:00,205.21,205.217,205.18,205.18,67000000.0
2006-03-15 14:36:00,205.182,205.194,205.174,205.19,74400001.0
2006-03-15 14:37:00,205.185,205.185,205.16,205.16,67100001.0
2006-03-15 14:38:00,205.158,205.163,205.151,205.163,48900000.0
2006-03-15 14:39:00,205.16,205.18,205.156,205.167,90000000.0
2006-03-15 14:40:00,205.147,205.157,205.128,205.133,27900000.0
2006-03-15 14:41:00,205.123,205.123,205.074,205.074,28300000.0
2006-03-15 14:42:00,205.071,205.093,205.064,205.093,69600001.0
2006-03-15 14:43:00,205.084,205.084,205.053,205.053,41200000.0
2006-03-15 14:44:00,205.068,205.099,205.068,205.099,24600000.0
2006-03-15 14:45:00,205.1,205.105,205.094,205.094,46100000.0
2006-03-15 14:46:00,205.092,205.099,205.08,205.08,50899999.0
2006-03-15 14:47:00,205.075,205.079,205.042,205.071,35300000.0
2006-03-15 14:48:00,205.068,205.073,205.054,205.066,27300000.0
2006-03-15 14:49:00,205.065,205.066,205.055,205.065,23700000.0
2006-03-15 14:50:00,205.057,205.063,205.016,205.016,51700000.0
2006-03-15 14:51:00,205.009,205.039,205.009,205.026,57000000.0
2006-03-15 14:52:00,205.024,205.024,204.989,205.004,45099999.0
2006-03-15 14:53:00,205.003,205.006,204.984,204.998,52200000.0
2006-03-15 14:54:00,204.991,205.015,204.984,205.015,94700002.0
2006-03-15 14:55:00,205.013,205.019,204.995,205.005,47200000.0
2006-03-15 14:56:00,205.007,205.007,204.958,204.958,69800000.0
2006-03-15 14:57:00,204.959,204.984,204.959,204.962,54900001.0
2006-03-15 14:58:00,204.97,204.981,204.97,204.976,65800000.0
2006-03-15 14:59:00,204.97,205.012,204.97,205.012,29200000.0
2006-03-15 15:00:00,205.015,205.027,205.012,205.012,39100000.0
2006-03-15 15:01:00,205.02,205.033,205.012,205.012,13200000.0
2006-03-15 15:02:00,205.001,205.007,204.986,204.992,85100000.0
2006-03-15 15:03:00,204.993,205.009,204.993,204.993,47900000.0
2006-03-15 15:04:00,204.998,204.999,204.988,204.996,72600000.0
2006-03-15 15:05:00,204.981,204.986,204.963,204.963,35800001.0
2006-03-15 15:06:00,204.961,204.969,204.952,204.954,34800000.0
2006-03-15 15:07:00,204.96,204.96,204.917,204.917,62400000.0
2006-03-15 15:08:00,204.935,204.972,204.935,204.966,47499999.0
2006-03-15 15:09:00,204.962,204.982,204.962,204.982,44200000.0
2006-03-15 15:10:00,204.973,204.995,204.963,204.995,34000000.0
2006-03-15 15:11:00,204.986,205.003,204.984,204.984,56599999.0
2006-03-15 15:12:00,205.0,205.005,204.998,205.004,36500000.0
2006-03-15 15:13:00,204.986,205.026,204.986,205.012,55400000.0
2006-03-15 15:14:00,205.017,205.017,205.008,205.009,66000000.0
2006-03-15 15:15:00,204.991,204.991,204.97,204.987,62200000.0
2006-03-15 15:16:00,205.005,205.013,204.998,205.005,29000000.0
2006-03-15 15:17:00,205.014,205.035,205.008,205.008,33800000.0
2006-03-15 15:18:00,205.001,205.012,205.001,205.012,35100000.0
2006-03-15 15:19:00,205.015,205.015,204.953,204.953,60199999.0
2006-03-15 15:20:00,204.952,204.969,204.947,204.961,48600000.0
2006-03-15 15:21:00,204.954,204.975,204.954,204.968,34800001.0
2006-03-15 15:22:00,204.951,204.977,204.951,204.963,46500000.0
2006-03-15 15:23:00,204.951,204.999,204.951,204.999,25800000.0
2006-03-15 15:24:00,205.0,205.0,204.969,204.97,30400000.0
2006-03-15 15:25:00,204.96,204.96,204.934,204.938,54499999.0
2006-03-15 15:26:00,204.938,204.953,204.938,204.948,80899999.0
2006-03-15 15:27:00,204.945,204.969,204.938,204.96,121499998.0
2006-03-15 15:28:00,204.954,204.999,204.954,204.999,30400000.0
2006-03-15 15:29:00,204.984,205.003,204.976,204.981,49900000.0
2006-03-15 15:30:00,204.982,205.027,204.973,205.006,44400000.0
2006-03-15 15:31:00,204.996,205.048,204.994,205.035,53600000.0
2006-03-15 15:32:00,205.047,205.072,205.038,205.053,29000000.0
2006-03-15 15:33:00,205.065,205.091,205.065,205.091,35900000.0
2006-03-15 15:34:00,205.082,205.096,205.076,205.086,42300000.0
2006-03-15 15:35:00,205.087,205.101,205.083,205.088,19800000.0
2006-03-15 15:36:00,205.124,205.124,205.078,205.124,48600000.0
2006-03-15 15:37:00,205.12,205.129,205.082,205.082,52699999.0
2006-03-15 15:38:00,205.058,205.058,204.995,205.009,23200000.0
2006-03-15 15:39:00,205.026,205.065,205.026,205.045,28200000.0
2006-03-15 15:40:00,205.033,205.037,204.997,204.997,66800001.0
2006-03-15 15:41:00,205.011,205.015,204.997,204.999,35300000.0
2006-03-15 15:42:00,205.005,205.023,204.999,205.01,55100000.0
2006-03-15 15:43:00,205.019,205.019,204.981,204.985,93000000.0
2006-03-15 15:44:00,205.007,205.017,204.995,205.004,15900000.0
2006-03-15 15:45:00,204.99,205.016,204.99,204.996,66600000.0
2006-03-15 15:46:00,205.009,205.013,204.984,205.002,61500000.0
2006-03-15 15:47:00,204.997,205.004,204.987,204.987,98700000.0
2006-03-15 15:48:00,204.998,205.011,204.998,205.008,35900000.0
2006-03-15 15:49:00,204.996,205.02,204.982,205.02,72200000.0
2006-03-15 15:50:00,205.02,205.02,204.997,205.011,24300000.0
2006-03-15 15:51:00,205.008,205.018,204.992,204.992,74200001.0
2006-03-15 15:52:00,204.983,204.996,204.977,204.977,29100000.0
2006-03-15 15:53:00,204.982,204.982,204.956,204.956,50800000.0
2006-03-15 15:54:00,204.958,204.958,204.943,204.948,68700000.0
2006-03-15 15:55:00,204.957,204.975,204.957,204.972,40600000.0
2006-03-15 15:56:00,204.978,204.978,204.949,204.949,51300000.0
2006-03-15 15:57:00,204.95,204.964,204.904,204.908,24600000.0
2006-03-15 15:58:00,204.911,204.935,204.909,204.935,65000000.0
2006-03-15 15:59:00,204.952,204.952,204.887,204.898,27800000.0
2006-03-15 16:00:00,204.889,204.922,204.856,204.856,67300000.0
2006-03-15 16:01:00,204.858,204.865,204.842,204.862,60700000.0
2006-03-15 16:02:00,204.862,204.933,204.862,204.933,23100000.0
2006-03-15 16:03:00,204.955,204.961,204.928,204.948,46200000.0
2006-03-15 16:04:00,204.966,204.966,204.922,204.922,54700000.0
2006-03-15 16:05:00,204.901,204.923,204.9,204.923,71300000.0
2006-03-15 16:06:00,204.913,204.936,204.898,204.919,36000000.0
2006-03-15 16:07:00,204.9,204.935,204.9,204.907,31200000.0
2006-03-15 16:08:00,204.88,204.88,204.833,204.869,42599999.0
2006-03-15 16:09:00,204.848,204.867,204.835,204.843,48000000.0
2006-03-15 16:10:00,204.829,204.834,204.803,204.834,40100000.0
2006-03-15 16:11:00,204.853,204.888,204.853,204.888,10700000.0
2006-03-15 16:12:00,204.921,204.931,204.89,204.897,42800000.0
2006-03-15 16:13:00,204.896,204.953,204.876,204.953,53900000.0
2006-03-15 16:14:00,204.945,204.975,204.945,204.975,82499999.0
2006-03-15 16:15:00,204.99,204.995,204.94,204.94,51199999.0
2006-03-15 16:16:00,204.931,204.945,204.904,204.922,88000000.0
2006-03-15 16:17:00,204.937,204.991,204.937,204.978,42000000.0
2006-03-15 16:18:00,204.964,205.008,204.964,205.001,63000000.0
2006-03-15 16:19:00,204.997,205.0,204.968,204.968,39800000.0
2006-03-15 16:20:00,204.948,204.957,204.925,204.952,57000001.0
2006-03-15 16:21:00,204.997,205.027,204.966,204.981,55500000.0
2006-03-15 16:22:00,204.989,205.009,204.961,204.961,58599999.0
2006-03-15 16:23:00,204.944,204.977,204.937,204.944,65500000.0
2006-03-15 16:24:00,204.959,204.966,204.898,204.919,87100000.0
2006-03-15 16:25:00,204.932,204.98,204.932,204.98,51800000.0
2006-03-15 16:26:00,204.936,204.944,204.888,204.907,42100000.0
2006-03-15 16:27:00,204.873,204.916,204.872,204.905,19300000.0
2006-03-15 16:28:00,204.88,204.929,204.88,204.929,56899999.0
2006-03-15 16:29:00,204.944,205.005,204.944,204.993,72900000.0
2006-03-15 16:30:00,204.98,205.012,204.962,205.012,110400001.0
2006-03-15 16:31:00,205.027,205.04,205.014,205.028,54200000.0
2006-03-15 16:32:00,205.033,205.041,205.028,205.029,66200000.0
2006-03-15 16:33:00,204.992,204.992,204.944,204.944,33400000.0
2006-03-15 16:34:00,204.911,204.921,204.881,204.881,43800000.0
2006-03-15 16:35:00,204.883,204.964,204.879,204.964,39100000.0
2006-03-15 16:36:00,204.99,205.007,204.953,204.953,74800001.0
2006-03-15 16:37:00,204.943,204.963,204.914,204.963,62100000.0
2006-03-15 16:38:00,204.969,205.0,204.969,204.978,51600001.0
2006-03-15 16:39:00,204.992,205.053,204.992,205.053,57800000.0
2006-03-15 16:40:00,205.066,205.097,205.058,205.08,73600000.0
2006-03-15 16:41:00,205.087,205.087,205.024,205.026,43300000.0
2006-03-15 16:42:00,205.046,205.064,205.03,205.042,42200000.0
2006-03-15 16:43:00,205.033,205.033,204.958,204.958,26200000.0
2006-03-15 16:44:00,204.948,204.984,204.948,204.97,60900000.0
2006-03-15 16:45:00,204.961,204.961,204.928,204.959,78000000.0
2006-03-15 16:46:00,204.951,204.951,204.909,204.921,35600000.0
2006-03-15 16:47:00,204.927,204.927,204.883,204.887,53000000.0
2006-03-15 16:48:00,204.869,204.887,204.864,204.871,40900000.0
2006-03-15 16:49:00,204.872,204.927,204.872,204.927,71800000.0
2006-03-15 16:50:00,204.945,204.945,204.846,204.846,33400000.0
2006-03-15 16:51:00,204.84,204.848,204.825,204.833,91000000.0
2006-03-15 16:52:00,204.832,204.877,204.83,204.877,29500000.0
2006-03-15 16:53:00,204.862,204.896,204.862,204.872,74800001.0
2006-03-15 16:54:00,204.862,204.874,204.836,204.836,66700000.0
2006-03-15 16:55:00,204.808,204.849,204.808,204.848,45800000.0
2006-03-15 16:56:00,204.87,204.963,204.87,204.941,61300000.0
2006-03-15 16:57:00,204.937,204.943,204.899,204.901,53700001.0
2006-03-15 16:58:00,204.919,204.97,204.907,204.967,32300000.0
2006-03-15 16:59:00,204.986,205.01,204.974,205.01,55699999.0
2006-03-15 17:00:00,204.992,204.992,204.946,204.962,32200000.0
2006-03-15 17:01:00,204.972,204.992,204.96,204.965,34400000.0
2006-03-15 17:02:00,204.955,204.967,204.936,204.958,30700000.0
2006-03-15 17:03:00,204.934,204.961,204.928,204.949,50500000.0
2006-03-15 17:04:00,204.963,204.991,204.96,204.96,31900000.0
2006-03-15 17:05:00,204.97,204.997,204.958,204.987,51800000.0
2006-03-15 17:06:00,205.012,205.012,204.967,204.999,47800000.0
2006-03-15 17:07:00,204.994,205.002,204.972,204.985,40000000.0
2006-03-15 17:08:00,204.945,204.983,204.94,204.983,73399999.0
2006-03-15 17:09:00,204.964,204.964,204.941,204.947,23600000.0
2006-03-15 17:10:00,204.944,204.967,204.942,204.945,56699999.0
2006-03-15 17:11:00,204.943,204.986,204.943,204.97,42000000.0
2006-03-15 17:12:00,204.976,204.988,204.962,204.971,42800000.0
2006-03-15 17:13:00,204.998,205.022,204.992,205.01,81000001.0
2006-03-15 17:14:00,205.025,205.028,204.998,205.028,37099999.0
2006-03-15 17:15:00,205.05,205.05,205.011,205.03,46000000.0
2006-03-15 17:16:00,205.025,205.032,204.986,204.988,85999999.0
2006-03-15 17:17:00,204.971,204.982,204.958,204.968,52600000.0
2006-03-15 17:18:00,204.954,205.0,204.954,205.0,52200000.0
2006-03-15 17:19:00,205.002,205.002,204.966,204.966,57800000.0
2006-03-15 17:20:00,204.972,205.016,204.972,205.012,42100000.0
2006-03-15 17:21:00,205.026,205.038,205.014,205.014,68000000.0
2006-03-15 17:22:00,205.001,205.022,205.0,205.02,49100000.0
2006-03-15 17:23:00,205.006,205.018,204.993,205.018,32900000.0
2006-03-15 17:24:00,205.008,205.02,204.975,205.02,51400000.0
2006-03-15 17:25:00,205.014,205.018,204.993,204.994,48800000.0
2006-03-15 17:26:00,204.995,205.006,204.973,204.973,75299999.0
2006-03-15 17:27:00,204.96,204.991,204.96,204.985,32300000.0
2006-03-15 17:28:00,204.977,204.985,204.961,204.962,30900000.0
2006-03-15 17:29:00,204.972,204.973,204.955,204.955,41900000.0
2006-03-15 17:30:00,204.953,204.985,204.953,204.965,71099999.0
2006-03-15 17:31:00,204.94,204.989,204.94,204.986,51900000.0
2006-03-15 17:32:00,204.975,204.979,204.969,204.977,36600000.0
2006-03-15 17:33:00,204.962,204.966,204.927,204.932,61900001.0
2006-03-15 17:34:00,204.937,204.959,204.937,204.959,49400000.0
2006-03-15 17:35:00,204.954,204.981,204.954,204.974,55800000.0
2006-03-15 17:36:00,204.991,205.005,204.98,205.002,41400000.0
2006-03-15 17:37:00,205.013,205.024,205.002,205.014,32500000.0
2006-03-15 17:38:00,205.015,205.017,204.986,205.017,56600001.0
2006-03-15 17:39:00,204.998,205.015,204.977,205.015,55400000.0
2006-03-15 17:40:00,204.993,205.006,204.983,204.983,62400000.0
2006-03-15 17:41:00,204.989,204.99,204.951,204.956,73800001.0
2006-03-15 17:42:00,204.949,204.949,204.919,204.925,41100000.0
2006-03-15 17:43:00,204.947,204.967,204.931,204.951,63200000.0
2006-03-15 17:44:00,204.94,204.962,204.93,204.945,73900000.0
2006-03-15 17:45:00,204.959,204.959,204.904,204.921,53100000.0
2006-03-15 17:46:00,204.938,204.988,204.938,204.95,58000000.0
2006-03-15 17:47:00,204.946,204.946,204.904,204.917,27800000.0
2006-03-15 17:48:00,204.934,205.013,204.934,204.961,48400000.0
2006-03-15 17:49:00,204.955,204.988,204.925,204.947,30600000.0
2006-03-15 17:50:00,204.939,204.939,204.9,204.917,59299999.0
2006-03-15 17:51:00,204.928,204.963,204.907,204.942,45700000.0
2006-03-15 17:52:00,204.958,205.01,204.948,205.01,39000000.0
2006-03-15 17:53:00,205.045,205.053,205.015,205.034,76400000.0
2006-03-15 17:54:00,205.051,205.058,205.032,205.046,48600000.0
2006-03-15 17:55:00,205.046,205.068,205.04,205.053,67200000.0
2006-03-15 17:56:00,205.058,205.063,205.034,205.034,35100001.0
2006-03-15 17:57:00,205.011,205.032,205.008,205.028,22000000.0
2006-03-15 17:58:00,205.03,205.056,205.022,205.024,47500000.0
2006-03-15 17:59:00,205.03,205.085,205.03,205.062,64800001.0
2006-03-15 18:00:00,205.073,205.073,205.031,205.039,79699999.0
2006-03-15 18:01:00,205.054,205.054,205.009,205.035,459200001.0
2006-03-15 18:02:00,205.033,205.033,204.986,205.027,788099998.0
2006-03-15 18:03:00,205.032,205.032,204.994,204.999,615900001.0
2006-03-15 18:04:00,205.013,205.068,204.991,205.049,505000001.0
2006-03-15 18:05:00,205.075,205.1,205.053,205.053,704200000.0
2006-03-15 18:06:00,205.045,205.077,205.043,205.043,691799998.0
2006-03-15 18:07:00,205.037,205.061,205.024,205.041,724199999.0
2006-03-15 18:08:00,205.052,205.097,205.051,205.097,557500003.0
2006-03-15 18:09:00,205.082,205.098,205.062,205.072,452799998.0
2006-03-15 18:10:00,205.08,205.09,205.049,205.05,387500000.0
2006-03-15 18:11:00,205.034,205.043,205.009,205.022,395199997.0
2006-03-15 18:12:00,205.015,205.034,204.994,205.017,254100002.0
2006-03-15 18:13:00,205.011,205.034,204.991,205.006,480399998.0
2006-03-15 18:14:00,205.003,205.019,204.984,205.004,730600004.0
2006-03-15 18:15:00,205.017,205.018,204.976,204.976,804100003.0
2006-03-15 18:16:00,204.974,205.004,204.948,204.999,752400000.0
2006-03-15 18:17:00,205.003,205.006,204.977,204.978,229400001.0
2006-03-15 18:18:00,204.968,204.994,204.955,204.966,341200000.0
2006-03-15 18:19:00,204.959,205.002,204.95,205.002,504300002.0
2006-03-15 18:20:00,205.01,205.01,204.928,204.943,544400001.0
2006-03-15 18:21:00,204.938,204.949,204.916,204.927,635400000.0
2006-03-15 18:22:00,204.917,204.944,204.9,204.901,480099998.0
2006-03-15 18:23:00,204.9,204.925,204.888,204.919,738300000.0
2006-03-15 18:24:00,204.911,204.95,204.906,204.948,625800002.0
2006-03-15 18:25:00,204.961,204.972,204.942,204.948,457699999.0
2006-03-15 18:26:00,204.95,204.987,204.943,204.944,357300001.0
2006-03-15 18:27:00,204.933,204.936,204.903,204.903,388800002.0
2006-03-15 18:28:00,204.909,204.935,204.903,204.905,325400001.0
2006-03-15 18:29:00,204.927,204.996,204.927,204.986,523000001.0
2006-03-15 18:30:00,205.0,205.018,204.996,204.997,304099998.0
2006-03-15 18:31:00,204.988,205.012,204.899,204.903,327200001.0
2006-03-15 18:32:00,204.888,204.912,204.877,204.912,455999998.0
2006-03-15 18:33:00,204.92,204.92,204.879,204.909,552799995.0
2006-03-15 18:34:00,204.91,204.91,204.851,204.878,544000000.0
2006-03-15 18:35:00,204.875,204.921,204.875,204.898,395999999.0
2006-03-15 18:36:00,204.894,204.903,204.866,204.866,280699999.0
2006-03-15 18:37:00,204.871,204.881,204.856,204.881,182600001.0
2006-03-15 18:38:00,204.892,204.912,204.873,204.905,183400001.0
2006-03-15 18:39:00,204.906,204.915,204.874,204.89,155500001.0
2006-03-15 18:40:00,204.876,204.886,204.856,204.87,300999998.0
2006-03-15 18:41:00,204.86,204.89,204.859,204.869,316399999.0
2006-03-15 18:42:00,204.863,204.863,204.824,204.835,244600002.0
2006-03-15 18:43:00,204.835,204.868,204.835,204.848,192900001.0
2006-03-15 18:44:00,204.856,204.87,204.844,204.844,272000001.0
2006-03-15 18:45:00,204.845,204.874,204.832,204.843,203200001.0
2006-03-15 18:46:00,204.837,204.885,204.837,204.88,196500002.0
2006-03-15 18:47:00,204.873,204.873,204.819,204.837,153200000.0
2006-03-15 18:48:00,204.85,204.85,204.829,204.85,138099999.0
2006-03-15 18:49:00,204.843,204.843,204.787,204.793,148500000.0
2006-03-15 18:50:00,204.787,204.787,204.759,204.763,227599998.0
2006-03-15 18:51:00,204.775,204.803,204.762,204.8,223300001.0
2006-03-15 18:52:00,204.817,204.824,204.785,204.785,285000002.0
2006-03-15 18:53:00,204.779,204.793,204.764,204.77,226900001.0
2006-03-15 18:54:00,204.78,204.793,204.729,204.729,244200001.0
2006-03-15 18:55:00,204.722,204.741,204.715,204.727,241399998.0
2006-03-15 18:56:00,204.734,204.734,204.714,204.714,32499999.0
2006-03-15 18:57:00,204.713,204.74,204.711,204.738,163499999.0
2006-03-15 18:58:00,204.738,204.751,204.722,204.735,310400000.0
2006-03-15 18:59:00,204.728,204.755,204.71,204.755,263000002.0
2006-03-15 19:00:00,204.749,204.788,204.739,204.755,44500000.0
2006-03-15 19:01:00,204.747,204.765,204.744,204.765,150900001.0
2006-03-15 19:02:00,204.777,204.814,204.77,204.78,235300001.0
2006-03-15 19:03:00,204.784,204.804,204.784,204.798,266600001.0
2006-03-15 19:04:00,204.799,204.816,204.79,204.8,256300002.0
2006-03-15 19:05:00,204.793,204.809,204.772,204.797,107500000.0
2006-03-15 19:06:00,204.799,204.816,204.784,204.8,391699999.0
2006-03-15 19:07:00,204.813,204.847,204.809,204.834,202800000.0
2006-03-15 19:08:00,204.83,204.843,204.804,204.83,408700001.0
2006-03-15 19:09:00,204.829,204.837,204.812,204.831,159700000.0
2006-03-15 19:10:00,204.835,204.874,204.82,204.862,103700001.0
2006-03-15 19:11:00,204.862,204.862,204.849,204.858,31200000.0
2006-03-15 19:12:00,204.865,204.896,204.865,204.896,101200000.0
2006-03-15 19:13:00,204.89,204.896,204.87,204.874,121100000.0
2006-03-15 19:14:00,204.875,204.894,204.869,204.878,243700000.0
2006-03-15 19:15:00,204.875,204.876,204.825,204.851,317999999.0
2006-03-15 19:16:00,204.857,204.857,204.845,204.85,30400000.0
2006-03-15 19:17:00,204.866,204.89,204.839,204.842,103000000.0
2006-03-15 19:18:00,204.826,204.84,204.816,204.828,187999998.0
2006-03-15 19:19:00,204.827,204.83,204.8,204.803,242300000.0
2006-03-15 19:20:00,204.803,204.813,204.797,204.81,155599999.0
2006-03-15 19:21:00,204.808,204.816,204.79,204.816,117200000.0
2006-03-15 19:22:00,204.818,204.823,204.806,204.812,129000000.0
2006-03-15 19:23:00,204.808,204.824,204.796,204.805,425099998.0
2006-03-15 19:24:00,204.797,204.816,204.793,204.816,135300002.0
2006-03-15 19:25:00,204.815,204.832,204.805,204.832,229700000.0
2006-03-15 19:26:00,204.826,204.837,204.81,204.819,463000002.0
2006-03-15 19:27:00,204.811,204.838,204.811,204.827,342700001.0
2006-03-15 19:28:00,204.833,204.843,204.822,204.839,226100002.0
2006-03-15 19:29:00,204.831,204.832,204.816,204.832,68100000.0
2006-03-15 19:30:00,204.835,204.862,204.835,204.848,268200000.0
2006-03-15 19:31:00,204.843,204.844,204.82,204.82,98500000.0
2006-03-15 19:32:00,204.809,204.828,204.8,204.817,450900002.0
2006-03-15 19:33:00,204.822,204.823,204.799,204.799,178100000.0
2006-03-15 19:34:00,204.789,204.795,204.765,204.771,181300000.0
2006-03-15 19:35:00,204.766,204.8,204.766,204.795,307299999.0
2006-03-15 19:36:00,204.8,204.806,204.778,204.801,305299998.0
2006-03-15 19:37:00,204.812,204.812,204.792,204.792,67800000.0
2006-03-15 19:38:00,204.797,204.809,204.786,204.8,216999999.0
2006-03-15 19:39:00,204.805,204.827,204.805,204.823,209599999.0
2006-03-15 19:40:00,204.833,204.846,204.82,204.828,322899999.0
2006-03-15 19:41:00,204.843,204.862,204.835,204.835,293200000.0
2006-03-15 19:42:00,204.836,204.847,204.821,204.847,167299999.0
2006-03-15 19:43:00,204.86,204.868,204.858,204.863,51499999.0
2006-03-15 19:44:00,204.863,204.894,204.859,204.864,203600000.0
2006-03-15 19:45:00,204.87,204.885,204.865,204.875,136400001.0
2006-03-15 19:46:00,204.88,204.88,204.851,204.871,115900001.0
2006-03-15 19:47:00,204.876,204.885,204.869,204.869,59400000.0
2006-03-15 19:48:00,204.85,204.885,204.846,204.86,242500000.0
2006-03-15 19:49:00,204.859,204.882,204.857,204.869,192400001.0
2006-03-15 19:50:00,204.869,204.883,204.858,204.859,196099998.0
2006-03-15 19:51:00,204.851,204.855,204.809,204.82,183300003.0
2006-03-15 19:52:00,204.828,204.836,204.814,204.821,148900001.0
2006-03-15 19:53:00,204.825,204.837,204.805,204.825,115300000.0
2006-03-15 19:54:00,204.83,204.854,204.83,204.843,162900001.0
2006-03-15 19:55:00,204.842,204.851,204.831,204.831,55400000.0
2006-03-15 19:56:00,204.836,204.847,204.829,204.845,147000001.0
2006-03-15 19:57:00,204.841,204.867,204.838,204.85,156400001.0
2006-03-15 19:58:00,204.83,204.85,204.83,204.833,316599999.0
2006-03-15 19:59:00,204.84,204.844,204.827,204.836,314099999.0
2006-03-15 20:00:00,204.843,204.855,204.843,204.843,67000000.0
2006-03-15 20:01:00,204.841,204.868,204.839,204.868,113000001.0
2006-03-15 20:02:00,204.868,204.868,204.843,204.843,136800000.0
2006-03-15 20:03:00,204.834,204.854,204.832,204.84,118400000.0
2006-03-15 20:04:00,204.843,204.858,204.843,204.852,137000000.0
2006-03-15 20:05:00,204.858,204.879,204.854,204.869,182500002.0
2006-03-15 20:06:00,204.866,204.873,204.852,204.855,248000002.0
2006-03-15 20:07:00,204.87,204.898,204.864,204.886,117800000.0
2006-03-15 20:08:00,204.893,204.903,204.874,204.88,137200000.0
2006-03-15 20:09:00,204.88,204.884,204.862,204.881,134900001.0
2006-03-15 20:10:00,204.885,204.894,204.881,204.885,154900000.0
2006-03-15 20:11:00,204.88,204.885,204.854,204.873,375500000.0
2006-03-15 20:12:00,204.873,204.901,204.872,204.887,537799999.0
2006-03-15 20:13:00,204.887,204.899,204.88,204.893,226500000.0
2006-03-15 20:14:00,204.894,204.903,204.878,204.883,147500001.0
2006-03-15 20:15:00,204.885,204.891,204.87,204.874,352699998.0
2006-03-15 20:16:00,204.871,204.907,204.871,204.892,166699999.0
2006-03-15 20:17:00,204.902,204.928,204.902,204.917,37300000.0
2006-03-15 20:18:00,204.919,204.959,204.919,204.94,182700001.0
2006-03-15 20:19:00,204.968,205.015,204.968,205.014,103500000.0
2006-03-15 20:20:00,205.017,205.054,205.015,205.042,276500001.0
2006-03-15 20:21:00,205.043,205.055,205.031,205.037,104000000.0
2006-03-15 20:22:00,205.049,205.059,205.036,205.048,232700000.0
2006-03-15 20:23:00,205.042,205.057,205.028,205.028,198600000.0
2006-03-15 20:24:00,205.018,205.034,204.998,204.998,163400002.0
2006-03-15 20:25:00,204.984,204.994,204.959,204.965,263300000.0
2006-03-15 20:26:00,204.963,204.991,204.963,204.991,365500001.0
2006-03-15 20:27:00,204.99,204.996,204.962,204.993,185799999.0
2006-03-15 20:28:00,204.997,205.01,204.977,204.977,420799997.0
2006-03-15 20:29:00,204.994,205.04,204.994,205.032,460299999.0
2006-03-15 20:30:00,205.037,205.038,204.999,205.004,476100000.0
2006-03-15 20:31:00,204.991,205.03,204.991,204.995,401600000.0
2006-03-15 20:32:00,204.998,205.017,204.975,205.011,532499998.0
2006-03-15 20:33:00,205.009,205.024,204.999,205.012,180600000.0
2006-03-15 20:34:00,205.004,205.021,205.004,205.015,138300001.0
2006-03-15 20:35:00,205.007,205.007,204.987,204.997,125499999.0
2006-03-15 20:36:00,204.992,204.992,204.967,204.969,111100000.0
2006-03-15 20:37:00,204.959,204.976,204.959,204.976,136800001.0
2006-03-15 20:38:00,204.977,204.99,204.966,204.982,175300000.0
2006-03-15 20:39:00,204.982,205.001,204.978,204.978,156800000.0
2006-03-15 20:40:00,204.987,205.002,204.983,204.991,370399999.0
2006-03-15 20:41:00,204.992,205.002,204.983,204.985,173400000.0
2006-03-15 20:42:00,204.98,204.996,204.978,204.978,237800002.0
2006-03-15 20:43:00,204.98,204.995,204.974,204.974,274899998.0
2006-03-15 20:44:00,204.967,204.972,204.938,204.957,358300000.0
2006-03-15 20:45:00,204.964,204.988,204.949,204.988,257599999.0
2006-03-15 20:46:00,204.991,205.0,204.966,204.974,283899999.0
2006-03-15 20:47:00,204.967,204.989,204.964,204.972,210599999.0
2006-03-15 20:48:00,204.971,204.984,204.961,204.961,238100001.0
2006-03-15 20:49:00,204.974,204.989,204.967,204.975,142500000.0
2006-03-15 20:50:00,204.972,205.001,204.967,204.986,353900000.0
2006-03-15 20:51:00,204.985,205.0,204.98,204.989,178600000.0
2006-03-15 20:52:00,204.995,205.015,204.992,205.005,101500000.0
2006-03-15 20:53:00,205.003,205.03,205.003,205.015,210300000.0
2006-03-15 20:54:00,205.024,205.036,205.01,205.036,144300000.0
2006-03-15 20:55:00,205.045,205.053,205.035,205.038,343400000.0
2006-03-15 20:56:00,205.037,205.06,205.025,205.054,230199999.0
2006-03-15 20:57:00,205.05,205.065,205.042,205.052,316900001.0
2006-03-15 20:58:00,205.052,205.078,205.052,205.054,304700000.0
2006-03-15 20:59:00,205.059,205.075,205.047,205.051,410000001.0
2006-03-15 21:00:00,205.047,205.071,205.039,205.07,454600000.0
2006-03-15 21:01:00,205.077,205.103,205.062,205.065,405399999.0
2006-03-15 21:02:00,205.069,205.103,205.055,205.071,217500001.0
2006-03-15 21:03:00,205.065,205.086,205.062,205.062,243499999.0
2006-03-15 21:04:00,205.076,205.088,205.075,205.081,128600001.0
2006-03-15 21:05:00,205.075,205.088,205.049,205.079,127100000.0
2006-03-15 21:06:00,205.077,205.106,205.065,205.101,188800000.0
2006-03-15 21:07:00,205.121,205.137,205.087,205.137,212900001.0
2006-03-15 21:08:00,205.14,205.14,205.107,205.14,209000000.0
2006-03-15 21:09:00,205.133,205.133,205.076,205.107,94500000.0
2006-03-15 21:10:00,205.109,205.124,205.101,205.12,105199999.0
2006-03-15 21:11:00,205.12,205.131,205.098,205.122,96199999.0
2006-03-15 21:12:00,205.127,205.151,205.117,205.125,155900001.0
2006-03-15 21:13:00,205.125,205.159,205.111,205.157,111300000.0
2006-03-15 21:14:00,205.158,205.158,205.122,205.138,340600001.0
2006-03-15 21:15:00,205.143,205.164,205.135,205.143,318900003.0
2006-03-15 21:16:00,205.14,205.16,205.135,205.135,111100002.0
2006-03-15 21:17:00,205.142,205.144,205.121,205.126,251499999.0
2006-03-15 21:18:00,205.122,205.129,205.099,205.108,190599998.0
2006-03-15 21:19:00,205.113,205.13,205.109,205.13,278700002.0
2006-03-15 21:20:00,205.14,205.157,205.125,205.147,337199998.0
2006-03-15 21:21:00,205.151,205.151,205.112,205.112,291100001.0
2006-03-15 21:22:00,205.118,205.127,205.094,205.12,220799999.0
2006-03-15 21:23:00,205.12,205.126,205.06,205.06,136900000.0
2006-03-15 21:24:00,205.055,205.065,205.025,205.034,250500001.0
2006-03-15 21:25:00,205.032,205.065,205.025,205.043,253500000.0
2006-03-15 21:26:00,205.039,205.048,205.026,205.036,117000001.0
2006-03-15 21:27:00,205.054,205.066,205.032,205.064,167900000.0
2006-03-15 21:28:00,205.061,205.061,205.021,205.05,123599999.0
2006-03-15 21:29:00,205.052,205.058,205.011,205.031,120500000.0
2006-03-15 21:30:00,205.019,205.024,205.011,205.016,77000000.0
2006-03-15 21:31:00,204.994,205.007,204.976,205.007,73400000.0
2006-03-15 21:32:00,205.005,205.035,204.991,205.035,80600000.0
2006-03-15 21:33:00,205.041,205.044,205.004,205.015,154600000.0
2006-03-15 21:34:00,205.014,205.014,204.955,204.955,138700001.0
2006-03-15 21:35:00,204.938,204.95,204.929,204.945,63700001.0
2006-03-15 21:36:00,204.95,204.95,204.933,204.945,96600000.0
2006-03-15 21:37:00,204.941,204.941,204.917,204.924,96299999.0
2006-03-15 21:38:00,204.919,204.941,204.919,204.927,55600000.0
2006-03-15 21:39:00,204.949,204.987,204.949,204.987,23900000.0
2006-03-15 21:40:00,204.99,205.021,204.988,205.017,87600000.0
2006-03-15 21:41:00,205.032,205.062,205.032,205.058,64400001.0
2006-03-15 21:42:00,205.061,205.085,205.031,205.031,135899999.0
2006-03-15 21:43:00,205.016,205.024,204.985,204.985,53500000.0
2006-03-15 21:44:00,204.983,205.016,204.983,205.007,236100001.0
2006-03-15 21:45:00,205.009,205.018,204.995,205.01,86900000.0
2006-03-15 21:46:00,205.011,205.031,205.007,205.031,116200000.0
2006-03-15 21:47:00,205.044,205.059,205.028,205.054,72300000.0
2006-03-15 21:48:00,205.06,205.06,205.046,205.05,164799999.0
2006-03-15 21:49:00,205.033,205.054,205.032,205.043,77600001.0
2006-03-15 21:50:00,205.052,205.052,205.028,205.038,30700000.0
2006-03-15 21:51:00,205.04,205.048,205.025,205.038,105800000.0
2006-03-15 21:52:00,205.045,205.08,205.045,205.057,33700000.0
2006-03-15 21:53:00,205.087,205.121,205.087,205.094,41200000.0
2006-03-15 21:54:00,205.082,205.083,205.046,205.083,104700001.0
2006-03-15 21:55:00,205.09,205.112,205.09,205.107,81300000.0
2006-03-15 21:56:00,205.105,205.117,205.105,205.107,28300000.0
2006-03-15 21:57:00,205.113,205.129,205.103,205.103,42400000.0
2006-03-15 21:58:00,205.096,205.114,205.072,205.102,64200000.0
2006-03-15 21:59:00,205.113,205.118,205.091,205.093,224800002.0
2006-03-15 22:00:00,205.083,205.109,205.077,205.1,194299999.0
2006-03-15 22:01:00,205.101,205.109,205.081,205.093,221300001.0
2006-03-15 22:02:00,205.084,205.101,205.08,205.083,217400001.0
2006-03-15 22:03:00,205.084,205.084,205.068,205.068,96099999.0
2006-03-15 22:04:00,205.075,205.125,205.075,205.113,128500000.0
2006-03-15 22:05:00,205.112,205.12,205.1,205.104,80599999.0
2006-03-15 22:06:00,205.102,205.113,205.102,205.111,32100000.0
2006-03-15 22:07:00,205.103,205.135,205.103,205.113,109200000.0
2006-03-15 22:08:00,205.108,205.108,205.09,205.101,72100001.0
2006-03-15 22:09:00,205.093,205.093,205.081,205.088,39900000.0
2006-03-15 22:10:00,205.091,205.1,205.087,205.099,32300000.0
2006-03-15 22:11:00,205.09,205.101,205.075,205.075,86900000.0
2006-03-15 22:12:00,205.074,205.077,205.068,205.071,76200000.0
2006-03-15 22:13:00,205.079,205.093,205.078,205.08,89100001.0
2006-03-15 22:14:00,205.071,205.071,205.054,205.054,34900000.0
2006-03-15 22:15:00,205.052,205.079,205.047,205.05,127900000.0
2006-03-15 22:16:00,205.055,205.061,205.053,205.055,183200000.0
2006-03-15 22:17:00,205.052,205.057,205.045,205.045,66999999.0
2006-03-15 22:18:00,205.046,205.046,205.016,205.039,43100000.0
2006-03-15 22:19:00,205.041,205.046,205.019,205.026,62000000.0
2006-03-15 22:20:00,205.027,205.027,205.008,205.015,53800000.0
2006-03-15 22:21:00,205.008,205.008,204.993,204.993,36800000.0
2006-03-15 22:22:00,204.991,205.0,204.972,204.972,69000001.0
2006-03-15 22:23:00,204.978,205.005,204.978,205.0,117499999.0
2006-03-15 22:24:00,205.022,205.031,204.996,205.031,66600000.0
2006-03-15 22:25:00,205.023,205.036,205.019,205.027,71600001.0
2006-03-15 22:26:00,205.017,205.017,205.002,205.005,50800000.0
2006-03-15 22:27:00,205.007,205.042,205.007,205.014,203799999.0
2006-03-15 22:28:00,205.022,205.029,205.006,205.016,64600001.0
2006-03-15 22:29:00,205.015,205.019,204.999,205.002,144300001.0
2006-03-15 22:30:00,205.001,205.007,205.0,205.005,22500000.0
2006-03-15 22:31:00,205.005,205.005,204.998,205.003,50300000.0
2006-03-15 22:32:00,204.999,205.006,204.978,204.98,114800000.0
2006-03-15 22:33:00,204.985,204.988,204.969,204.982,184800000.0
2006-03-15 22:34:00,204.977,204.983,204.964,204.972,304100000.0
2006-03-15 22:35:00,204.978,204.996,204.967,204.984,43500000.0
2006-03-15 22:36:00,204.985,204.998,204.975,204.98,97900000.0
2006-03-15 22:37:00,204.978,204.982,204.959,204.982,43100000.0
2006-03-15 22:38:00,204.996,204.996,204.977,204.982,43500000.0
2006-03-15 22:39:00,204.984,204.99,204.984,204.985,35100000.0
2006-03-15 22:40:00,204.985,204.988,204.971,204.973,73600000.0
2006-03-15 22:41:00,204.987,204.993,204.982,204.987,74200000.0
2006-03-15 22:42:00,204.984,204.984,204.96,204.96,51100001.0
2006-03-15 22:43:00,204.972,204.975,204.944,204.944,44200000.0
2006-03-15 22:44:00,204.949,204.982,204.948,204.954,97800001.0
2006-03-15 22:45:00,204.967,204.993,204.963,204.993,122700001.0
2006-03-15 22:46:00,204.99,204.997,204.983,204.983,82800000.0
2006-03-15 22:47:00,204.966,204.979,204.953,204.96,67300000.0
2006-03-15 22:48:00,204.962,204.962,204.924,204.941,108000000.0
2006-03-15 22:49:00,204.931,204.942,204.922,204.93,59300000.0
2006-03-15 22:50:00,204.94,204.957,204.937,204.949,49500000.0
2006-03-15 22:51:00,204.947,204.958,204.942,204.95,102900000.0
2006-03-15 22:52:00,204.945,204.962,204.945,204.952,42300000.0
2006-03-15 22:53:00,204.954,204.984,204.954,204.975,129699999.0
2006-03-15 22:54:00,204.965,204.965,204.95,204.955,40700000.0
2006-03-15 22:55:00,204.942,204.963,204.942,204.953,76600001.0
2006-03-15 22:56:00,204.952,204.952,204.93,204.932,70300000.0
2006-03-15 22:57:00,204.94,204.966,204.939,204.939,63400000.0
2006-03-15 22:58:00,204.939,204.943,204.904,204.908,21000000.0
2006-03-15 22:59:00,204.9,204.92,204.875,204.898,43000000.0
2006-03-15 23:00:00,204.91,204.958,204.91,204.923,48100000.0
2006-03-15 23:01:00,204.918,204.934,204.904,204.934,28100000.0
2006-03-15 23:02:00,204.927,204.933,204.919,204.919,47800000.0
2006-03-15 23:03:00,204.919,204.935,204.91,204.934,52500000.0
2006-03-15 23:04:00,204.955,204.955,204.934,204.95,42000001.0
2006-03-15 23:05:00,204.95,204.959,204.94,204.941,20000000.0
2006-03-15 23:06:00,204.945,204.948,204.931,204.948,34400000.0
2006-03-15 23:07:00,204.935,204.942,204.929,204.929,22400000.0
2006-03-15 23:08:00,204.942,204.971,204.942,204.971,29700000.0
2006-03-15 23:09:00,204.952,204.954,204.93,204.945,24300000.0
2006-03-15 23:10:00,204.935,204.959,204.935,204.942,68100000.0
2006-03-15 23:11:00,204.931,204.95,204.92,204.939,97699998.0
2006-03-15 23:12:00,204.941,204.957,204.941,204.957,48300000.0
2006-03-15 23:13:00,204.958,204.958,204.934,204.957,15200000.0
2006-03-15 23:14:00,204.946,204.954,204.93,204.949,56800001.0
2006-03-15 23:15:00,204.967,204.982,204.954,204.955,78899999.0
2006-03-15 23:16:00,204.954,204.971,204.95,204.956,19900000.0
2006-03-15 23:17:00,204.953,204.983,204.953,204.983,36400000.0
2006-03-15 23:18:00,205.002,205.028,205.002,205.022,28200000.0
2006-03-15 23:19:00,205.029,205.042,205.008,205.035,91599998.0
2006-03-15 23:20:00,205.049,205.055,205.039,205.045,70699999.0
2006-03-15 23:21:00,205.058,205.068,205.045,205.056,53100000.0
2006-03-15 23:22:00,205.045,205.046,205.031,205.045,65600001.0
2006-03-15 23:23:00,205.04,205.05,205.03,205.04,33000000.0
2006-03-15 23:24:00,205.045,205.05,205.028,205.04,22900000.0
2006-03-15 23:25:00,205.04,205.053,205.04,205.041,39600000.0
2006-03-15 23:26:00,205.048,205.048,205.032,205.032,10400000.0
2006-03-15 23:27:00,205.035,205.038,205.001,205.011,59200000.0
2006-03-15 23:28:00,204.978,204.993,204.967,204.967,69200000.0
2006-03-15 23:29:00,204.976,205.005,204.976,204.992,66999999.0
2006-03-15 23:30:00,205.02,205.02,204.993,205.0,29500000.0
2006-03-15 23:31:00,205.005,205.039,205.005,205.021,77400000.0
2006-03-15 23:32:00,205.031,205.033,205.004,205.009,27700000.0
2006-03-15 23:33:00,205.014,205.03,205.014,205.016,27200000.0
2006-03-15 23:34:00,205.024,205.05,205.024,205.039,43599999.0
2006-03-15 23:35:00,205.041,205.056,205.03,205.048,51700000.0
2006-03-15 23:36:00,205.054,205.066,205.047,205.066,40200000.0
2006-03-15 23:37:00,205.066,205.066,205.041,205.053,37800000.0
2006-03-15 23:38:00,205.07,205.07,205.054,205.059,28900000.0
2006-03-15 23:39:00,205.063,205.07,205.051,205.07,47400001.0
2006-03-15 23:40:00,205.074,205.081,205.059,205.059,57600001.0
2006-03-15 23:41:00,205.073,205.074,205.057,205.073,40500001.0
2006-03-15 23:42:00,205.063,205.08,205.063,205.075,35400000.0
2006-03-15 23:43:00,205.075,205.118,205.075,205.118,31500000.0
2006-03-15 23:44:00,205.109,205.123,205.101,205.103,73800000.0
2006-03-15 23:45:00,205.105,205.108,205.088,205.088,30300000.0
2006-03-15 23:46:00,205.084,205.084,205.071,205.072,57000000.0
2006-03-15 23:47:00,205.063,205.092,205.061,205.069,84900000.0
2006-03-15 23:48:00,205.066,205.084,205.058,205.084,22400000.0
2006-03-15 23:49:00,205.082,205.082,205.058,205.068,88900002.0
2006-03-15 23:50:00,205.067,205.082,205.066,205.076,29600000.0
2006-03-15 23:51:00,205.075,205.08,205.061,205.08,39300000.0
2006-03-15 23:52:00,205.083,205.093,205.081,205.089,29500000.0
2006-03-15 23:53:00,205.095,205.1,205.08,205.08,62100000.0
2006-03-15 23:54:00,205.087,205.1,205.073,205.076,52400000.0
2006-03-15 23:55:00,205.087,205.102,205.087,205.09,27400000.0
2006-03-15 23:56:00,205.112,205.125,205.105,205.114,39300000.0
2006-03-15 23:57:00,205.108,205.119,205.103,205.114,47000000.0
2006-03-15 23:58:00,205.115,205.12,205.096,205.115,58100000.0
2006-03-15 23:59:00,205.13,205.13,205.12,205.12,17600000.0
2006-03-16 00:00:00,205.121,205.156,205.102,205.12,90700000.0
2006-03-16 00:01:00,205.085,205.151,205.07,205.142,75000000.0
2006-03-16 00:02:00,205.151,205.197,205.121,205.197,75100000.0
2006-03-16 00:03:00,205.16,205.169,205.105,205.141,52100000.0
2006-03-16 00:04:00,205.084,205.146,205.074,205.146,55599999.0
2006-03-16 00:05:00,205.125,205.125,205.096,205.111,48100000.0
2006-03-16 00:06:00,205.135,205.161,205.13,205.136,64099999.0
2006-03-16 00:07:00,205.15,205.155,205.044,205.083,41800000.0
2006-03-16 00:08:00,205.092,205.116,205.063,205.096,52700001.0
2006-03-16 00:09:00,205.094,205.102,205.052,205.076,70100000.0
2006-03-16 00:10:00,205.082,205.096,205.069,205.085,59799999.0
2006-03-16 00:11:00,205.102,205.114,205.041,205.083,37500000.0
2006-03-16 00:12:00,205.06,205.099,205.033,205.095,50900000.0
2006-03-16 00:13:00,205.063,205.103,205.047,205.093,28900000.0
2006-03-16 00:14:00,205.091,205.125,205.054,205.108,58000000.0
2006-03-16 00:15:00,205.09,205.149,205.081,205.134,52300001.0
2006-03-16 00:16:00,205.136,205.151,205.11,205.11,41800000.0
2006-03-16 00:17:00,205.094,205.108,205.075,205.084,31400000.0
2006-03-16 00:18:00,205.084,205.117,205.04,205.071,42400000.0
2006-03-16 00:19:00,205.075,205.106,205.045,205.093,32800000.0
2006-03-16 00:20:00,205.072,205.117,205.071,205.08,86000000.0
2006-03-16 00:21:00,205.071,205.09,205.065,205.083,36900000.0
2006-03-16 00:22:00,205.087,205.114,205.063,205.083,33500000.0
2006-03-16 00:23:00,205.066,205.069,205.029,205.053,60900000.0
2006-03-16 00:24:00,205.07,205.075,205.013,205.03,42000000.0
2006-03-16 00:25:00,205.065,205.081,205.03,205.03,38200000.0
2006-03-16 00:26:00,205.008,205.014,204.992,204.992,53000001.0
2006-03-16 00:27:00,205.0,205.025,205.0,205.018,29200000.0
2006-03-16 00:28:00,205.024,205.062,205.022,205.062,44600000.0
2006-03-16 00:29:00,205.058,205.058,205.039,205.042,54300000.0
2006-03-16 00:30:00,205.04,205.04,205.03,205.035,35900000.0
2006-03-16 00:31:00,205.04,205.05,205.04,205.04,18800000.0
2006-03-16 00:32:00,205.033,205.089,205.026,205.089,26400000.0
2006-03-16 00:33:00,205.087,205.089,205.075,205.075,34700000.0
2006-03-16 00:34:00,205.076,205.085,205.063,205.085,15100000.0
2006-03-16 00:35:00,205.083,205.094,205.07,205.093,61299999.0
2006-03-16 00:36:00,205.072,205.072,205.053,205.057,40599999.0
2006-03-16 00:37:00,205.061,205.077,205.056,205.075,42200000.0
2006-03-16 00:38:00,205.076,205.086,205.072,205.078,22000000.0
2006-03-16 00:39:00,205.079,205.093,205.072,205.084,29100000.0
2006-03-16 00:40:00,205.087,205.087,205.078,205.078,15100000.0
2006-03-16 00:41:00,205.08,205.088,205.077,205.086,48100000.0
2006-03-16 00:42:00,205.08,205.09,205.067,205.075,51200000.0
2006-03-16 00:43:00,205.083,205.105,205.069,205.103,12400000.0
2006-03-16 00:44:00,205.123,205.13,205.107,205.13,62000000.0
2006-03-16 00:45:00,205.136,205.154,205.136,205.154,24299999.0
2006-03-16 00:46:00,205.146,205.2,205.146,205.2,32700000.0
2006-03-16 00:47:00,205.223,205.232,205.218,205.222,49000000.0
2006-03-16 00:48:00,205.235,205.245,205.226,205.228,37300000.0
2006-03-16 00:49:00,205.222,205.237,205.22,205.221,47500000.0
2006-03-16 00:50:00,205.241,205.241,205.214,205.22,41200000.0
2006-03-16 00:51:00,205.22,205.235,205.215,205.218,48800000.0
2006-03-16 00:52:00,205.219,205.219,205.204,205.204,27600000.0
2006-03-16 00:53:00,205.2,205.209,205.19,205.195,34600000.0
2006-03-16 00:54:00,205.173,205.186,205.164,205.164,42500000.0
2006-03-16 00:55:00,205.152,205.152,205.13,205.145,46200000.0
2006-03-16 00:56:00,205.15,205.162,205.149,205.161,54200000.0
2006-03-16 00:57:00,205.159,205.178,205.138,205.178,95500001.0
2006-03-16 00:58:00,205.165,205.175,205.162,205.168,33400000.0
2006-03-16 00:59:00,205.17,205.175,205.16,205.165,51700000.0
2006-03-16 01:00:00,205.17,205.17,205.155,205.161,17300000.0
2006-03-16 01:01:00,205.158,205.163,205.156,205.163,40599999.0
2006-03-16 01:02:00,205.175,205.177,205.136,205.163,62500000.0
2006-03-16 01:03:00,205.154,205.191,205.154,205.191,29200000.0
2006-03-16 01:04:00,205.195,205.2,205.183,205.185,57300000.0
2006-03-16 01:05:00,205.208,205.251,205.208,205.246,43499999.0
2006-03-16 01:06:00,205.241,205.244,205.219,205.23,48900001.0
2006-03-16 01:07:00,205.238,205.246,205.238,205.246,67399999.0
2006-03-16 01:08:00,205.252,205.252,205.244,205.244,43900000.0
2006-03-16 01:09:00,205.25,205.257,205.24,205.24,91100001.0
2006-03-16 01:10:00,205.246,205.261,205.246,205.257,32800000.0
2006-03-16 01:11:00,205.265,205.28,205.255,205.258,100200000.0
2006-03-16 01:12:00,205.275,205.275,205.265,205.265,35000000.0
2006-03-16 01:13:00,205.27,205.28,205.265,205.28,7200000.0
2006-03-16 01:14:00,205.27,205.282,205.255,205.255,38500000.0
2006-03-16 01:15:00,205.266,205.266,205.265,205.266,17500000.0
2006-03-16 01:16:00,205.247,205.253,205.241,205.252,74700000.0
2006-03-16 01:17:00,205.255,205.26,205.238,205.25,45400000.0
2006-03-16 01:18:00,205.247,205.247,205.222,205.229,63700001.0
2006-03-16 01:19:00,205.238,205.266,205.237,205.258,82900001.0
2006-03-16 01:20:00,205.263,205.263,205.25,205.259,48500000.0
2006-03-16 01:21:00,205.26,205.26,205.236,205.25,56900000.0
2006-03-16 01:22:00,205.258,205.27,205.255,205.268,44700000.0
2006-03-16 01:23:00,205.262,205.284,205.262,205.284,48000001.0
2006-03-16 01:24:00,205.292,205.292,205.275,205.287,53500000.0
2006-03-16 01:25:00,205.284,205.307,205.284,205.289,34500000.0
2006-03-16 01:26:00,205.296,205.306,205.286,205.305,48100000.0
2006-03-16 01:27:00,205.317,205.357,205.317,205.357,68100001.0
2006-03-16 01:28:00,205.367,205.404,205.367,205.404,34800000.0
2006-03-16 01:29:00,205.408,205.408,205.385,205.393,69100000.0
2006-03-16 01:30:00,205.387,205.387,205.363,205.363,42900000.0
2006-03-16 01:31:00,205.351,205.352,205.305,205.305,62800000.0
2006-03-16 01:32:00,205.323,205.323,205.299,205.307,32800000.0
2006-03-16 01:33:00,205.302,205.311,205.292,205.295,72500000.0
2006-03-16 01:34:00,205.309,205.319,205.307,205.307,62100000.0
2006-03-16 01:35:00,205.305,205.32,205.28,205.28,52400001.0
2006-03-16 01:36:00,205.277,205.28,205.243,205.243,32000000.0
2006-03-16 01:37:00,205.245,205.245,205.23,205.23,46399999.0
2006-03-16 01:38:00,205.214,205.237,205.214,205.237,24700000.0
2006-03-16 01:39:00,205.244,205.25,205.23,205.244,30000000.0
2006-03-16 01:40:00,205.244,205.267,205.238,205.24,39900000.0
2006-03-16 01:41:00,205.238,205.252,205.234,205.24,19900000.0
2006-03-16 01:42:00,205.258,205.271,205.25,205.271,35400000.0
2006-03-16 01:43:00,205.26,205.265,205.246,205.26,53300001.0
2006-03-16 01:44:00,205.258,205.258,205.232,205.24,28000000.0
2006-03-16 01:45:00,205.239,205.262,205.236,205.25,87500000.0
2006-03-16 01:46:00,205.263,205.281,205.241,205.272,60300000.0
2006-03-16 01:47:00,205.242,205.263,205.23,205.248,74200000.0
2006-03-16 01:48:00,205.233,205.248,205.218,205.218,66200000.0
2006-03-16 01:49:00,205.237,205.237,205.206,205.213,56200001.0
2006-03-16 01:50:00,205.225,205.262,205.219,205.261,78999998.0
2006-03-16 01:51:00,205.248,205.287,205.248,205.287,37000000.0
2006-03-16 01:52:00,205.292,205.321,205.292,205.314,45099999.0
2006-03-16 01:53:00,205.317,205.348,205.288,205.288,38700000.0
2006-03-16 01:54:00,205.284,205.299,205.27,205.281,43500000.0
2006-03-16 01:55:00,205.275,205.275,205.25,205.265,29000000.0
2006-03-16 01:56:00,205.259,205.282,205.258,205.28,44300000.0
2006-03-16 01:57:00,205.299,205.302,205.276,205.298,44999999.0
2006-03-16 01:58:00,205.292,205.313,205.287,205.313,24700000.0
2006-03-16 01:59:00,205.328,205.331,205.319,205.323,74000000.0
2006-03-16 02:00:00,205.331,205.343,205.319,205.326,49000000.0
2006-03-16 02:01:00,205.328,205.413,205.328,205.401,54100000.0
2006-03-16 02:02:00,205.448,205.505,205.448,205.495,19400000.0
2006-03-16 02:03:00,205.472,205.472,205.444,205.449,68499999.0
2006-03-16 02:04:00,205.449,205.478,205.428,205.465,28500000.0
2006-03-16 02:05:00,205.49,205.523,205.49,205.512,31500000.0
2006-03-16 02:06:00,205.501,205.501,205.47,205.488,37000000.0
2006-03-16 02:07:00,205.51,205.538,205.51,205.519,17300000.0
2006-03-16 02:08:00,205.499,205.51,205.491,205.499,49400000.0
2006-03-16 02:09:00,205.496,205.496,205.459,205.459,50800000.0
2006-03-16 02:10:00,205.465,205.482,205.46,205.46,39000000.0
2006-03-16 02:11:00,205.454,205.477,205.454,205.471,52999999.0
2006-03-16 02:12:00,205.47,205.482,205.462,205.482,47500000.0
2006-03-16 02:13:00,205.483,205.506,205.483,205.488,50200001.0
2006-03-16 02:14:00,205.488,205.49,205.458,205.472,44800000.0
2006-03-16 02:15:00,205.47,205.506,205.463,205.484,46300000.0
2006-03-16 02:16:00,205.485,205.55,205.485,205.545,44100000.0
2006-03-16 02:17:00,205.535,205.54,205.519,205.523,48700000.0
2006-03-16 02:18:00,205.503,205.505,205.457,205.463,51299999.0
2006-03-16 02:19:00,205.459,205.47,205.39,205.39,30899999.0
2006-03-16 02:20:00,205.404,205.426,205.404,205.426,28000000.0
2006-03-16 02:21:00,205.434,205.437,205.413,205.421,19900000.0
2006-03-16 02:22:00,205.407,205.437,205.407,205.41,49700001.0
2006-03-16 02:23:00,205.4,205.416,205.378,205.407,38400000.0
2006-03-16 02:24:00,205.406,205.423,205.406,205.412,29100000.0
2006-03-16 02:25:00,205.417,205.417,205.392,205.4,54500000.0
2006-03-16 02:26:00,205.409,205.438,205.376,205.376,64799999.0
2006-03-16 02:27:00,205.373,205.39,205.342,205.39,51700000.0
2006-03-16 02:28:00,205.396,205.4,205.381,205.389,47200000.0
2006-03-16 02:29:00,205.397,205.446,205.391,205.446,29100000.0
2006-03-16 02:30:00,205.457,205.484,205.456,205.484,41100000.0
2006-03-16 02:31:00,205.513,205.513,205.494,205.509,65099999.0
2006-03-16 02:32:00,205.536,205.568,205.536,205.559,36700000.0
2006-03-16 02:33:00,205.561,205.581,205.539,205.562,51400000.0
2006-03-16 02:34:00,205.557,205.639,205.557,205.639,16200000.0
2006-03-16 02:35:00,205.653,205.653,205.618,205.626,47400000.0
2006-03-16 02:36:00,205.614,205.614,205.58,205.602,62799998.0
2006-03-16 02:37:00,205.607,205.618,205.594,205.613,51599999.0
2006-03-16 02:38:00,205.604,205.632,205.604,205.609,89100001.0
2006-03-16 02:39:00,205.613,205.623,205.602,205.611,54400000.0
2006-03-16 02:40:00,205.617,205.631,205.608,205.623,38100000.0
2006-03-16 02:41:00,205.64,205.64,205.599,205.6,40900000.0
2006-03-16 02:42:00,205.587,205.607,205.576,205.576,43500000.0
2006-03-16 02:43:00,205.595,205.606,205.568,205.584,30700000.0
2006-03-16 02:44:00,205.579,205.599,205.579,205.59,26500000.0
2006-03-16 02:45:00,205.57,205.589,205.562,205.589,43700000.0
2006-03-16 02:46:00,205.58,205.598,205.58,205.596,78500001.0
2006-03-16 02:47:00,205.604,205.621,205.601,205.614,56299999.0
2006-03-16 02:48:00,205.62,205.644,205.614,205.623,64599999.0
2006-03-16 02:49:00,205.621,205.642,205.617,205.627,40400000.0
2006-03-16 02:50:00,205.62,205.645,205.62,205.645,51200000.0
2006-03-16 02:51:00,205.66,205.661,205.625,205.66,58000001.0
2006-03-16 02:52:00,205.655,205.681,205.655,205.665,45499999.0
2006-03-16 02:53:00,205.657,205.685,205.657,205.674,69900001.0
2006-03-16 02:54:00,205.668,205.679,205.646,205.678,43400000.0
2006-03-16 02:55:00,205.667,205.68,205.603,205.616,28200000.0
2006-03-16 02:56:00,205.61,205.629,205.61,205.619,41000000.0
2006-03-16 02:57:00,205.626,205.639,205.626,205.638,39100000.0
2006-03-16 02:58:00,205.639,205.639,205.623,205.633,32200000.0
2006-03-16 02:59:00,205.626,205.633,205.61,205.633,55300000.0
2006-03-16 03:00:00,205.62,205.62,205.593,205.593,80900000.0
2006-03-16 03:01:00,205.578,205.578,205.512,205.512,21900000.0
2006-03-16 03:02:00,205.515,205.527,205.492,205.492,49800000.0
2006-03-16 03:03:00,205.49,205.49,205.467,205.467,26500000.0
2006-03-16 03:04:00,205.475,205.492,205.475,205.492,40700000.0
2006-03-16 03:05:00,205.471,205.471,205.418,205.418,24600000.0
2006-03-16 03:06:00,205.426,205.438,205.371,205.371,38400000.0
2006-03-16 03:07:00,205.351,205.375,205.351,205.375,20900000.0
2006-03-16 03:08:00,205.399,205.41,205.398,205.4,36200000.0
2006-03-16 03:09:00,205.401,205.42,205.4,205.42,58299999.0
2006-03-16 03:10:00,205.418,205.456,205.418,205.44,26400000.0
2006-03-16 03:11:00,205.437,205.448,205.42,205.424,57600000.0
2006-03-16 03:12:00,205.451,205.478,205.451,205.478,39600000.0
2006-03-16 03:13:00,205.481,205.489,205.461,205.489,36600000.0
2006-03-16 03:14:00,205.496,205.502,205.481,205.481,26400000.0
2006-03-16 03:15:00,205.488,205.498,205.479,205.495,52700000.0
2006-03-16 03:16:00,205.509,205.542,205.509,205.542,52399999.0
2006-03-16 03:17:00,205.557,205.557,205.525,205.532,40700000.0
2006-03-16 03:18:00,205.533,205.533,205.489,205.5,51100000.0
2006-03-16 03:19:00,205.503,205.527,205.501,205.527,60200000.0
2006-03-16 03:20:00,205.509,205.509,205.484,205.488,36000000.0
2006-03-16 03:21:00,205.49,205.49,205.443,205.467,59100000.0
2006-03-16 03:22:00,205.47,205.476,205.45,205.472,49700000.0
2006-03-16 03:23:00,205.484,205.484,205.452,205.465,81899999.0
2006-03-16 03:24:00,205.472,205.474,205.454,205.454,98300000.0
2006-03-16 03:25:00,205.435,205.435,205.419,205.426,51200000.0
2006-03-16 03:26:00,205.419,205.44,205.419,205.44,33400000.0
2006-03-16 03:27:00,205.445,205.456,205.418,205.418,38600000.0
2006-03-16 03:28:00,205.418,205.426,205.406,205.426,38100000.0
2006-03-16 03:29:00,205.432,205.477,205.429,205.477,72500000.0
2006-03-16 03:30:00,205.484,205.502,205.484,205.492,37000000.0
2006-03-16 03:31:00,205.513,205.513,205.466,205.47,72000001.0
2006-03-16 03:32:00,205.468,205.49,205.467,205.482,40700000.0
2006-03-16 03:33:00,205.483,205.488,205.468,205.48,37900001.0
2006-03-16 03:34:00,205.461,205.487,205.461,205.468,93300001.0
2006-03-16 03:35:00,205.461,205.481,205.461,205.468,56400000.0
2006-03-16 03:36:00,205.472,205.488,205.468,205.468,35800000.0
2006-03-16 03:37:00,205.485,205.496,205.485,205.496,30500001.0
2006-03-16 03:38:00,205.506,205.517,205.491,205.517,40399999.0
2006-03-16 03:39:00,205.507,205.525,205.505,205.525,24100000.0
2006-03-16 03:40:00,205.513,205.534,205.498,205.503,66900000.0
2006-03-16 03:41:00,205.499,205.507,205.487,205.495,71500000.0
2006-03-16 03:42:00,205.496,205.522,205.494,205.494,62600000.0
2006-03-16 03:43:00,205.504,205.528,205.504,205.52,30200000.0
2006-03-16 03:44:00,205.521,205.521,205.504,205.51,41500000.0
2006-03-16 03:45:00,205.512,205.52,205.504,205.504,36100000.0
2006-03-16 03:46:00,205.496,205.508,205.488,205.5,49700000.0
2006-03-16 03:47:00,205.526,205.54,205.513,205.54,61599999.0
2006-03-16 03:48:00,205.528,205.528,205.509,205.527,60600000.0
2006-03-16 03:49:00,205.516,205.516,205.505,205.505,39000000.0
2006-03-16 03:50:00,205.496,205.513,205.494,205.5,26600000.0
2006-03-16 03:51:00,205.493,205.493,205.47,205.47,39100001.0
2006-03-16 03:52:00,205.474,205.487,205.471,205.48,72900000.0
2006-03-16 03:53:00,205.475,205.483,205.472,205.482,37500000.0
2006-03-16 03:54:00,205.483,205.483,205.467,205.469,17300000.0
2006-03-16 03:55:00,205.467,205.467,205.44,205.45,32700000.0
2006-03-16 03:56:00,205.439,205.463,205.439,205.455,54300000.0
2006-03-16 03:57:00,205.461,205.492,205.461,205.478,77099999.0
2006-03-16 03:58:00,205.48,205.494,205.48,205.482,64600000.0
2006-03-16 03:59:00,205.475,205.476,205.404,205.406,39100000.0
2006-03-16 04:00:00,205.409,205.438,205.409,205.438,21500000.0
2006-03-16 04:01:00,205.432,205.432,205.393,205.393,81200000.0
2006-03-16 04:02:00,205.385,205.4,205.358,205.358,104600001.0
2006-03-16 04:03:00,205.358,205.366,205.346,205.353,41100000.0
2006-03-16 04:04:00,205.339,205.339,205.31,205.31,66500001.0
2006-03-16 04:05:00,205.312,205.32,205.299,205.318,82199999.0
2006-03-16 04:06:00,205.327,205.331,205.319,205.329,50500001.0
2006-03-16 04:07:00,205.339,205.34,205.332,205.332,18300000.0
2006-03-16 04:08:00,205.362,205.366,205.344,205.355,65300000.0
2006-03-16 04:09:00,205.343,205.352,205.333,205.333,46300000.0
2006-03-16 04:10:00,205.349,205.369,205.347,205.347,47100000.0
2006-03-16 04:11:00,205.346,205.352,205.336,205.336,45000000.0
2006-03-16 04:12:00,205.325,205.326,205.277,205.28,33900000.0
2006-03-16 04:13:00,205.287,205.295,205.265,205.289,49200000.0
2006-03-16 04:14:00,205.287,205.308,205.282,205.29,60600001.0
2006-03-16 04:15:00,205.291,205.395,205.284,205.395,78500000.0
2006-03-16 04:16:00,205.394,205.406,205.36,205.36,26000000.0
2006-03-16 04:17:00,205.363,205.394,205.363,205.394,41600000.0
2006-03-16 04:18:00,205.392,205.392,205.356,205.372,44799999.0
2006-03-16 04:19:00,205.365,205.365,205.352,205.365,39600000.0
2006-03-16 04:20:00,205.353,205.353,205.327,205.327,52299999.0
2006-03-16 04:21:00,205.317,205.317,205.296,205.296,15600000.0
2006-03-16 04:22:00,205.282,205.332,205.282,205.317,36100000.0
2006-03-16 04:23:00,205.319,205.335,205.319,205.333,46600000.0
2006-03-16 04:24:00,205.32,205.337,205.315,205.337,53200000.0
2006-03-16 04:25:00,205.319,205.334,205.316,205.319,47100000.0
2006-03-16 04:26:00,205.304,205.308,205.284,205.292,25900000.0
2006-03-16 04:27:00,205.271,205.296,205.258,205.293,42100000.0
2006-03-16 04:28:00,205.293,205.312,205.27,205.27,32100000.0
2006-03-16 04:29:00,205.268,205.276,205.255,205.255,41900000.0
2006-03-16 04:30:00,205.259,205.259,205.237,205.251,42600000.0
2006-03-16 04:31:00,205.241,205.241,205.193,205.224,58300000.0
2006-03-16 04:32:00,205.22,205.228,205.202,205.219,50600000.0
2006-03-16 04:33:00,205.209,205.218,205.188,205.189,45900000.0
2006-03-16 04:34:00,205.194,205.229,205.194,205.212,49000000.0
2006-03-16 04:35:00,205.209,205.24,205.203,205.24,65600000.0
2006-03-16 04:36:00,205.207,205.216,205.177,205.179,33400000.0
2006-03-16 04:37:00,205.18,205.218,205.18,205.202,42800001.0
2006-03-16 04:38:00,205.201,205.223,205.18,205.223,27000000.0
2006-03-16 04:39:00,205.228,205.239,205.208,205.233,54800001.0
2006-03-16 04:40:00,205.221,205.234,205.208,205.22,20500000.0
2006-03-16 04:41:00,205.218,205.225,205.205,205.225,19400000.0
2006-03-16 04:42:00,205.227,205.243,205.224,205.224,65900000.0
2006-03-16 04:43:00,205.234,205.235,205.208,205.21,70899999.0
2006-03-16 04:44:00,205.22,205.22,205.191,205.208,56100000.0
2006-03-16 04:45:00,205.19,205.216,205.189,205.21,31400000.0
2006-03-16 04:46:00,205.21,205.213,205.192,205.197,41600000.0
2006-03-16 04:47:00,205.202,205.203,205.191,205.194,53600000.0
2006-03-16 04:48:00,205.209,205.233,205.209,205.233,45000000.0
2006-03-16 04:49:00,205.226,205.226,205.213,205.213,46000000.0
2006-03-16 04:50:00,205.221,205.226,205.211,205.219,50100000.0
2006-03-16 04:51:00,205.221,205.235,205.218,205.235,70799999.0
2006-03-16 04:52:00,205.229,205.236,205.195,205.209,85300000.0
2006-03-16 04:53:00,205.219,205.222,205.196,205.213,72900001.0
2006-03-16 04:54:00,205.224,205.229,205.202,205.22,55900000.0
2006-03-16 04:55:00,205.216,205.216,205.187,205.187,56300001.0
2006-03-16 04:56:00,205.189,205.191,205.174,205.177,14700000.0
2006-03-16 04:57:00,205.184,205.206,205.179,205.197,60000000.0
2006-03-16 04:58:00,205.184,205.212,205.184,205.197,43800000.0
2006-03-16 04:59:00,205.194,205.194,205.175,205.178,20600000.0
2006-03-16 05:00:00,205.188,205.207,205.182,205.188,43400000.0
2006-03-16 05:01:00,205.188,205.234,205.188,205.234,77600000.0
2006-03-16 05:02:00,205.239,205.246,205.226,205.232,35600000.0
2006-03-16 05:03:00,205.231,205.24,205.227,205.24,27800000.0
2006-03-16 05:04:00,205.239,205.239,205.23,205.23,26800000.0
2006-03-16 05:05:00,205.231,205.235,205.217,205.227,91399999.0
2006-03-16 05:06:00,205.212,205.243,205.212,205.23,52000000.0
2006-03-16 05:07:00,205.24,205.24,205.23,205.23,6800000.0
2006-03-16 05:08:00,205.229,205.262,205.229,205.24,57400000.0
2006-03-16 05:09:00,205.228,205.246,205.228,205.246,55300001.0
2006-03-16 05:10:00,205.237,205.238,205.222,205.222,45200000.0
2006-03-16 05:11:00,205.222,205.245,205.213,205.245,48200000.0
2006-03-16 05:12:00,205.233,205.241,205.224,205.241,52600000.0
2006-03-16 05:13:00,205.239,205.239,205.215,205.215,96500000.0
2006-03-16 05:14:00,205.228,205.259,205.228,205.259,46800000.0
2006-03-16 05:15:00,205.254,205.254,205.234,205.234,28400000.0
2006-03-16 05:16:00,205.241,205.268,205.24,205.266,35400000.0
2006-03-16 05:17:00,205.26,205.267,205.25,205.26,56799999.0
2006-03-16 05:18:00,205.265,205.265,205.255,205.255,70399999.0
2006-03-16 05:19:00,205.259,205.275,205.252,205.258,62700000.0
2006-03-16 05:20:00,205.265,205.265,205.247,205.251,39200000.0
2006-03-16 05:21:00,205.255,205.261,205.231,205.241,45100000.0
2006-03-16 05:22:00,205.252,205.252,205.234,205.234,36100000.0
2006-03-16 05:23:00,205.247,205.258,205.24,205.24,56800000.0
2006-03-16 05:24:00,205.248,205.257,205.234,205.235,32000000.0
2006-03-16 05:25:00,205.24,205.251,205.237,205.251,83100000.0
2006-03-16 05:26:00,205.244,205.262,205.243,205.246,42300000.0
2006-03-16 05:27:00,205.25,205.26,205.243,205.25,42700000.0
2006-03-16 05:28:00,205.257,205.263,205.249,205.263,79300000.0
2006-03-16 05:29:00,205.257,205.265,205.255,205.258,43900000.0
2006-03-16 05:30:00,205.267,205.267,205.239,205.25,46700000.0
2006-03-16 05:31:00,205.248,205.258,205.238,205.251,34700000.0
2006-03-16 05:32:00,205.278,205.283,205.266,205.283,91700000.0
2006-03-16 05:33:00,205.279,205.28,205.253,205.253,70099998.0
2006-03-16 05:34:00,205.25,205.25,205.25,205.25,13600000.0
2006-03-16 05:35:00,205.255,205.255,205.24,205.25,56600000.0
2006-03-16 05:36:00,205.245,205.258,205.235,205.247,48700000.0
2006-03-16 05:37:00,205.261,205.276,205.248,205.261,58600000.0
2006-03-16 05:38:00,205.259,205.272,205.251,205.272,49100000.0
2006-03-16 05:39:00,205.273,205.285,205.273,205.278,49400001.0
2006-03-16 05:40:00,205.277,205.286,205.267,205.286,44100000.0
2006-03-16 05:41:00,205.269,205.292,205.269,205.279,48700000.0
2006-03-16 05:42:00,205.261,205.282,205.242,205.244,59700000.0
2006-03-16 05:43:00,205.245,205.263,205.243,205.257,61999999.0
2006-03-16 05:44:00,205.27,205.272,205.251,205.272,47200001.0
2006-03-16 05:45:00,205.276,205.282,205.272,205.272,71200000.0
2006-03-16 05:46:00,205.267,205.314,205.267,205.301,79800000.0
2006-03-16 05:47:00,205.305,205.31,205.3,205.3,53600000.0
2006-03-16 05:48:00,205.307,205.314,205.297,205.311,39400000.0
2006-03-16 05:49:00,205.31,205.321,205.308,205.315,31200000.0
2006-03-16 05:50:00,205.295,205.307,205.285,205.303,40900000.0
2006-03-16 05:51:00,205.296,205.303,205.279,205.281,50299999.0
2006-03-16 05:52:00,205.31,205.31,205.29,205.31,42300000.0
2006-03-16 05:53:00,205.29,205.29,205.276,205.287,42400000.0
2006-03-16 05:54:00,205.276,205.297,205.272,205.291,58500000.0
2006-03-16 05:55:00,205.276,205.308,205.276,205.277,45700000.0
2006-03-16 05:56:00,205.273,205.287,205.266,205.274,68199999.0
2006-03-16 05:57:00,205.301,205.301,205.28,205.28,67900001.0
2006-03-16 05:58:00,205.288,205.297,205.283,205.297,51100000.0
2006-03-16 05:59:00,205.3,205.317,205.298,205.302,69099999.0
2006-03-16 06:00:00,205.297,205.305,205.265,205.267,43200001.0
2006-03-16 06:01:00,205.27,205.27,205.244,205.25,92699999.0
2006-03-16 06:02:00,205.251,205.259,205.245,205.256,30800000.0
2006-03-16 06:03:00,205.243,205.261,205.243,205.26,19800000.0
2006-03-16 06:04:00,205.259,205.266,205.253,205.266,64800001.0
2006-03-16 06:05:00,205.262,205.262,205.238,205.248,37299999.0
2006-03-16 06:06:00,205.24,205.247,205.222,205.24,67600000.0
2006-03-16 06:07:00,205.248,205.266,205.234,205.266,46600000.0
2006-03-16 06:08:00,205.245,205.246,205.229,205.229,64200000.0
2006-03-16 06:09:00,205.217,205.237,205.217,205.226,35800000.0
2006-03-16 06:10:00,205.243,205.25,205.219,205.239,43200000.0
2006-03-16 06:11:00,205.233,205.236,205.215,205.218,18700000.0
2006-03-16 06:12:00,205.218,205.225,205.21,205.22,36200000.0
2006-03-16 06:13:00,205.209,205.235,205.209,205.231,55199999.0
2006-03-16 06:14:00,205.245,205.256,205.243,205.25,60300000.0
2006-03-16 06:15:00,205.251,205.251,205.217,205.217,50900000.0
2006-03-16 06:16:00,205.21,205.212,205.21,205.212,12800000.0
2006-03-16 06:17:00,205.206,205.207,205.186,205.195,31800000.0
2006-03-16 06:18:00,205.18,205.19,205.18,205.185,34400000.0
2006-03-16 06:19:00,205.19,205.201,205.158,205.185,70700000.0
2006-03-16 06:20:00,205.19,205.191,205.175,205.188,79499999.0
2006-03-16 06:21:00,205.179,205.184,205.173,205.182,69500001.0
2006-03-16 06:22:00,205.178,205.181,205.151,205.151,49700000.0
2006-03-16 06:23:00,205.171,205.171,205.155,205.168,33500000.0
2006-03-16 06:24:00,205.164,205.189,205.164,205.178,59700001.0
2006-03-16 06:25:00,205.187,205.205,205.187,205.19,45300001.0
2006-03-16 06:26:00,205.18,205.193,205.163,205.193,36400000.0
2006-03-16 06:27:00,205.175,205.189,205.163,205.17,69800001.0
2006-03-16 06:28:00,205.162,205.168,205.153,205.158,26900000.0
2006-03-16 06:29:00,205.167,205.177,205.157,205.173,70700001.0
2006-03-16 06:30:00,205.172,205.178,205.172,205.174,33300000.0
2006-03-16 06:31:00,205.177,205.177,205.157,205.168,90700001.0
2006-03-16 06:32:00,205.149,205.167,205.149,205.154,27000000.0
2006-03-16 06:33:00,205.167,205.183,205.164,205.178,45500000.0
2006-03-16 06:34:00,205.183,205.21,205.183,205.21,21600000.0
2006-03-16 06:35:00,205.211,205.236,205.211,205.23,51100000.0
2006-03-16 06:36:00,205.241,205.244,205.224,205.231,41300000.0
2006-03-16 06:37:00,205.244,205.266,205.236,205.236,23000000.0
2006-03-16 06:38:00,205.241,205.259,205.236,205.247,49300001.0
2006-03-16 06:39:00,205.252,205.339,205.252,205.329,94399999.0
2006-03-16 06:40:00,205.317,205.317,205.288,205.298,76999999.0
2006-03-16 06:41:00,205.287,205.427,205.287,205.427,10900000.0
2006-03-16 06:42:00,205.459,205.462,205.436,205.45,59100000.0
2006-03-16 06:43:00,205.469,205.49,205.462,205.49,32400000.0
2006-03-16 06:44:00,205.487,205.487,205.458,205.474,37200000.0
2006-03-16 06:45:00,205.468,205.478,205.445,205.478,45000000.0
2006-03-16 06:46:00,205.483,205.596,205.481,205.596,86500001.0
2006-03-16 06:47:00,205.598,205.623,205.553,205.557,77500001.0
2006-03-16 06:48:00,205.56,205.607,205.528,205.607,61400000.0
2006-03-16 06:49:00,205.604,205.617,205.559,205.559,43300000.0
2006-03-16 06:50:00,205.58,205.58,205.49,205.49,24500000.0
2006-03-16 06:51:00,205.467,205.472,205.407,205.407,53800000.0
2006-03-16 06:52:00,205.39,205.436,205.365,205.365,61600000.0
2006-03-16 06:53:00,205.372,205.408,205.367,205.408,81699999.0
2006-03-16 06:54:00,205.382,205.382,205.269,205.285,66399999.0
2006-03-16 06:55:00,205.292,205.353,205.292,205.353,47000000.0
2006-03-16 06:56:00,205.343,205.369,205.324,205.326,49200001.0
2006-03-16 06:57:00,205.313,205.313,205.28,205.294,31700000.0
2006-03-16 06:58:00,205.286,205.317,205.286,205.305,23500000.0
2006-03-16 06:59:00,205.294,205.313,205.272,205.313,61099999.0
2006-03-16 07:00:00,205.319,205.375,205.314,205.368,30600000.0
2006-03-16 07:01:00,205.376,205.376,205.358,205.361,26900000.0
2006-03-16 07:02:00,205.367,205.395,205.352,205.395,22200000.0
2006-03-16 07:03:00,205.399,205.405,205.39,205.405,35500000.0
2006-03-16 07:04:00,205.386,205.386,205.304,205.304,36000001.0
2006-03-16 07:05:00,205.3,205.326,205.296,205.296,56700001.0
2006-03-16 07:06:00,205.287,205.299,205.275,205.275,75900000.0
2006-03-16 07:07:00,205.269,205.269,205.233,205.241,56100001.0
2006-03-16 07:08:00,205.277,205.28,205.265,205.265,45600001.0
2006-03-16 07:09:00,205.273,205.273,205.235,205.235,48100001.0
2006-03-16 07:10:00,205.245,205.252,205.234,205.239,68700000.0
2006-03-16 07:11:00,205.235,205.239,205.204,205.239,37900000.0
2006-03-16 07:12:00,205.254,205.259,205.227,205.249,68899999.0
2006-03-16 07:13:00,205.231,205.256,205.222,205.256,54200000.0
2006-03-16 07:14:00,205.264,205.265,205.252,205.263,79100002.0
2006-03-16 07:15:00,205.269,205.301,205.269,205.301,33000000.0
2006-03-16 07:16:00,205.323,205.341,205.318,205.323,58500001.0
2006-03-16 07:17:00,205.341,205.356,205.333,205.333,51200000.0
2006-03-16 07:18:00,205.328,205.328,205.297,205.297,76600000.0
2006-03-16 07:19:00,205.324,205.368,205.323,205.368,68000000.0
2006-03-16 07:20:00,205.375,205.383,205.373,205.374,23600000.0
2006-03-16 07:21:00,205.359,205.369,205.336,205.34,33100000.0
2006-03-16 07:22:00,205.345,205.369,205.341,205.369,28800000.0
2006-03-16 07:23:00,205.38,205.39,205.37,205.375,56500000.0
2006-03-16 07:24:00,205.385,205.392,205.385,205.386,18800000.0
2006-03-16 07:25:00,205.372,205.395,205.372,205.395,54700000.0
2006-03-16 07:26:00,205.408,205.415,205.394,205.404,35500000.0
2006-03-16 07:27:00,205.395,205.405,205.393,205.4,37900000.0
2006-03-16 07:28:00,205.402,205.421,205.398,205.404,82800000.0
2006-03-16 07:29:00,205.417,205.428,205.388,205.428,58900001.0
2006-03-16 07:30:00,205.426,205.429,205.412,205.426,25900000.0
2006-03-16 07:31:00,205.432,205.432,205.409,205.418,117300001.0
2006-03-16 07:32:00,205.39,205.39,205.339,205.356,32100000.0
2006-03-16 07:33:00,205.333,205.376,205.333,205.363,39800000.0
2006-03-16 07:34:00,205.363,205.383,205.362,205.375,75599999.0
2006-03-16 07:35:00,205.381,205.386,205.359,205.386,67600001.0
2006-03-16 07:36:00,205.381,205.381,205.332,205.363,35800000.0
2006-03-16 07:37:00,205.364,205.379,205.363,205.364,44200000.0
2006-03-16 07:38:00,205.359,205.39,205.359,205.372,28600000.0
2006-03-16 07:39:00,205.373,205.388,205.36,205.384,73400000.0
2006-03-16 07:40:00,205.384,205.384,205.301,205.305,59699999.0
2006-03-16 07:41:00,205.303,205.315,205.278,205.278,64200000.0
2006-03-16 07:42:00,205.284,205.289,205.264,205.284,17300000.0
2006-03-16 07:43:00,205.277,205.277,205.234,205.241,84900001.0
2006-03-16 07:44:00,205.249,205.261,205.249,205.251,37400000.0
2006-03-16 07:45:00,205.266,205.304,205.266,205.292,60200000.0
2006-03-16 07:46:00,205.292,205.294,205.272,205.273,49600000.0
2006-03-16 07:47:00,205.273,205.282,205.246,205.252,67600001.0
2006-03-16 07:48:00,205.242,205.256,205.222,205.256,56300000.0
2006-03-16 07:49:00,205.263,205.263,205.24,205.24,26700000.0
2006-03-16 07:50:00,205.246,205.249,205.229,205.232,53599999.0
2006-03-16 07:51:00,205.248,205.271,205.245,205.268,44000000.0
2006-03-16 07:52:00,205.263,205.309,205.263,205.285,51099999.0
2006-03-16 07:53:00,205.283,205.308,205.283,205.302,52400000.0
2006-03-16 07:54:00,205.297,205.306,205.278,205.296,103800000.0
2006-03-16 07:55:00,205.29,205.313,205.278,205.297,62600000.0
2006-03-16 07:56:00,205.303,205.334,205.303,205.311,51100000.0
2006-03-16 07:57:00,205.32,205.331,205.288,205.288,62200000.0
2006-03-16 07:58:00,205.287,205.306,205.287,205.305,43200000.0
2006-03-16 07:59:00,205.309,205.309,205.288,205.303,42300000.0
2006-03-16 08:00:00,205.298,205.298,205.27,205.273,37000000.0
2006-03-16 08:01:00,205.27,205.27,205.245,205.252,23100000.0
2006-03-16 08:02:00,205.252,205.252,205.227,205.245,54800000.0
2006-03-16 08:03:00,205.246,205.253,205.237,205.253,8200000.0
2006-03-16 08:04:00,205.245,205.271,205.245,205.263,38200001.0
2006-03-16 08:05:00,205.272,205.3,205.272,205.289,66100001.0
2006-03-16 08:06:00,205.302,205.321,205.294,205.321,58600000.0
2006-03-16 08:07:00,205.317,205.317,205.282,205.29,76700000.0
2006-03-16 08:08:00,205.313,205.342,205.296,205.323,45000000.0
2006-03-16 08:09:00,205.341,205.355,205.33,205.35,71099999.0
2006-03-16 08:10:00,205.347,205.361,205.337,205.348,47900000.0
2006-03-16 08:11:00,205.365,205.368,205.348,205.368,35100000.0
2006-03-16 08:12:00,205.379,205.389,205.366,205.375,44500000.0
2006-03-16 08:13:00,205.393,205.415,205.393,205.415,74200001.0
2006-03-16 08:14:00,205.426,205.462,205.426,205.452,27000000.0
2006-03-16 08:15:00,205.448,205.448,205.394,205.394,49900000.0
2006-03-16 08:16:00,205.395,205.395,205.358,205.358,36000000.0
2006-03-16 08:17:00,205.363,205.382,205.363,205.372,54400001.0
2006-03-16 08:18:00,205.361,205.371,205.361,205.362,44800000.0
2006-03-16 08:19:00,205.359,205.359,205.33,205.334,16800000.0
2006-03-16 08:20:00,205.337,205.337,205.325,205.325,24900000.0
2006-03-16 08:21:00,205.334,205.382,205.334,205.382,54900000.0
2006-03-16 08:22:00,205.39,205.39,205.375,205.38,26700000.0
2006-03-16 08:23:00,205.374,205.374,205.34,205.35,84699999.0
2006-03-16 08:24:00,205.351,205.373,205.33,205.373,49800000.0
2006-03-16 08:25:00,205.367,205.398,205.352,205.398,33700000.0
2006-03-16 08:26:00,205.401,205.419,205.401,205.41,65400001.0
2006-03-16 08:27:00,205.416,205.432,205.409,205.42,9400000.0
2006-03-16 08:28:00,205.42,205.427,205.408,205.423,81800000.0
2006-03-16 08:29:00,205.445,205.483,205.445,205.476,47200001.0
2006-03-16 08:30:00,205.472,205.533,205.472,205.533,46100000.0
2006-03-16 08:31:00,205.525,205.591,205.51,205.591,98100002.0
2006-03-16 08:32:00,205.622,205.64,205.545,205.545,24000000.0
2006-03-16 08:33:00,205.536,205.575,205.536,205.565,52700001.0
2006-03-16 08:34:00,205.569,205.569,205.544,205.567,70500001.0
2006-03-16 08:35:00,205.542,205.542,205.515,205.515,55599999.0
2006-03-16 08:36:00,205.504,205.53,205.504,205.521,55300000.0
2006-03-16 08:37:00,205.505,205.528,205.505,205.515,56700000.0
2006-03-16 08:38:00,205.508,205.536,205.506,205.512,52800000.0
2006-03-16 08:39:00,205.524,205.537,205.518,205.518,41699999.0
2006-03-16 08:40:00,205.519,205.519,205.483,205.483,39600000.0
2006-03-16 08:41:00,205.475,205.48,205.456,205.456,60999998.0
2006-03-16 08:42:00,205.471,205.48,205.452,205.454,76200000.0
2006-03-16 08:43:00,205.448,205.456,205.44,205.442,53600001.0
2006-03-16 08:44:00,205.46,205.501,205.46,205.49,68700000.0
2006-03-16 08:45:00,205.482,205.525,205.482,205.498,54800001.0
2006-03-16 08:46:00,205.476,205.476,205.446,205.462,43700000.0
2006-03-16 08:47:00,205.466,205.489,205.466,205.476,12500000.0
2006-03-16 08:48:00,205.492,205.515,205.491,205.515,91300002.0
2006-03-16 08:49:00,205.521,205.593,205.519,205.593,32400000.0
2006-03-16 08:50:00,205.602,205.609,205.593,205.609,33000000.0
2006-03-16 08:51:00,205.61,205.646,205.606,205.646,36900000.0
2006-03-16 08:52:00,205.659,205.693,205.633,205.693,69700001.0
2006-03-16 08:53:00,205.684,205.699,205.684,205.696,44300000.0
2006-03-16 08:54:00,205.683,205.705,205.682,205.695,60600001.0
2006-03-16 08:55:00,205.69,205.698,205.639,205.639,49499999.0
2006-03-16 08:56:00,205.61,205.61,205.576,205.607,38600000.0
2006-03-16 08:57:00,205.61,205.638,205.61,205.637,21600000.0
2006-03-16 08:58:00,205.624,205.624,205.59,205.59,39700000.0
2006-03-16 08:59:00,205.605,205.633,205.605,205.619,57400001.0
2006-03-16 09:00:00,205.612,205.614,205.592,205.594,30700000.0
2006-03-16 09:01:00,205.588,205.61,205.58,205.61,53300001.0
2006-03-16 09:02:00,205.629,205.645,205.608,205.61,37800000.0
2006-03-16 09:03:00,205.614,205.64,205.604,205.64,52800000.0
2006-03-16 09:04:00,205.645,205.645,205.626,205.631,71300001.0
2006-03-16 09:05:00,205.644,205.69,205.644,205.676,61200000.0
2006-03-16 09:06:00,205.664,205.674,205.634,205.634,46200000.0
2006-03-16 09:07:00,205.627,205.643,205.619,205.627,47400000.0
2006-03-16 09:08:00,205.624,205.63,205.58,205.58,38500000.0
2006-03-16 09:09:00,205.588,205.619,205.588,205.604,39900000.0
2006-03-16 09:10:00,205.603,205.603,205.554,205.588,33400000.0
2006-03-16 09:11:00,205.585,205.605,205.57,205.605,34300000.0
2006-03-16 09:12:00,205.618,205.655,205.618,205.637,50100000.0
2006-03-16 09:13:00,205.651,205.662,205.638,205.657,49500000.0
2006-03-16 09:14:00,205.656,205.672,205.642,205.657,71200002.0
2006-03-16 09:15:00,205.656,205.656,205.624,205.638,41900000.0
2006-03-16 09:16:00,205.638,205.638,205.585,205.593,13900000.0
2006-03-16 09:17:00,205.584,205.586,205.573,205.581,31400000.0
2006-03-16 09:18:00,205.581,205.61,205.58,205.61,130200001.0
2006-03-16 09:19:00,205.615,205.621,205.597,205.597,54400001.0
2006-03-16 09:20:00,205.581,205.612,205.581,205.606,57100000.0
2006-03-16 09:21:00,205.607,205.607,205.567,205.567,51700001.0
2006-03-16 09:22:00,205.561,205.58,205.546,205.546,60300001.0
2006-03-16 09:23:00,205.551,205.551,205.53,205.54,27500000.0
2006-03-16 09:24:00,205.549,205.549,205.526,205.541,45300000.0
2006-03-16 09:25:00,205.55,205.55,205.523,205.523,38100000.0
2006-03-16 09:26:00,205.529,205.531,205.508,205.517,55599999.0
2006-03-16 09:27:00,205.53,205.541,205.523,205.533,47500000.0
2006-03-16 09:28:00,205.55,205.55,205.534,205.55,48600000.0
2006-03-16 09:29:00,205.538,205.566,205.536,205.558,49400000.0
2006-03-16 09:30:00,205.558,205.565,205.547,205.565,75700000.0
2006-03-16 09:31:00,205.541,205.541,205.504,205.509,27200000.0
2006-03-16 09:32:00,205.519,205.529,205.5,205.5,35699999.0
2006-03-16 09:33:00,205.509,205.535,205.508,205.529,33700000.0
2006-03-16 09:34:00,205.531,205.548,205.528,205.528,73699999.0
2006-03-16 09:35:00,205.527,205.569,205.527,205.528,45000000.0
2006-03-16 09:36:00,205.533,205.545,205.533,205.545,31500000.0
2006-03-16 09:37:00,205.535,205.548,205.508,205.508,57100000.0
2006-03-16 09:38:00,205.488,205.507,205.486,205.493,29900000.0
2006-03-16 09:39:00,205.499,205.499,205.469,205.48,28600000.0
2006-03-16 09:40:00,205.482,205.492,205.482,205.485,25800000.0
2006-03-16 09:41:00,205.484,205.494,205.457,205.457,19400000.0
2006-03-16 09:42:00,205.42,205.42,205.382,205.404,42600000.0
2006-03-16 09:43:00,205.399,205.417,205.373,205.395,72999999.0
2006-03-16 09:44:00,205.376,205.407,205.365,205.398,52500000.0
2006-03-16 09:45:00,205.395,205.395,205.352,205.369,33700000.0
2006-03-16 09:46:00,205.351,205.354,205.328,205.328,37100000.0
2006-03-16 09:47:00,205.344,205.362,205.341,205.361,27700000.0
2006-03-16 09:48:00,205.364,205.364,205.322,205.322,20300000.0
2006-03-16 09:49:00,205.319,205.355,205.319,205.343,27800000.0
2006-03-16 09:50:00,205.359,205.398,205.354,205.39,82600001.0
2006-03-16 09:51:00,205.399,205.42,205.395,205.396,33800000.0
2006-03-16 09:52:00,205.409,205.431,205.398,205.425,76600000.0
2006-03-16 09:53:00,205.44,205.441,205.393,205.43,74499999.0
2006-03-16 09:54:00,205.435,205.5,205.435,205.5,55700000.0
2006-03-16 09:55:00,205.509,205.509,205.484,205.494,36900000.0
2006-03-16 09:56:00,205.484,205.55,205.482,205.55,51400000.0
2006-03-16 09:57:00,205.546,205.584,205.529,205.555,60700001.0
2006-03-16 09:58:00,205.549,205.551,205.526,205.551,38700000.0
2006-03-16 09:59:00,205.561,205.59,205.556,205.59,47600000.0
2006-03-16 10:00:00,205.591,205.602,205.577,205.577,62900000.0
2006-03-16 10:01:00,205.571,205.58,205.536,205.536,63900000.0
2006-03-16 10:02:00,205.561,205.572,205.557,205.557,22400000.0
2006-03-16 10:03:00,205.536,205.567,205.531,205.567,36600000.0
2006-03-16 10:04:00,205.569,205.581,205.549,205.563,44700001.0
2006-03-16 10:05:00,205.598,205.608,205.564,205.608,58000000.0
2006-03-16 10:06:00,205.642,205.653,205.623,205.623,42400000.0
2006-03-16 10:07:00,205.621,205.623,205.525,205.525,45000001.0
2006-03-16 10:08:00,205.493,205.543,205.492,205.543,31700000.0
2006-03-16 10:09:00,205.563,205.565,205.528,205.535,65000001.0
2006-03-16 10:10:00,205.544,205.569,205.544,205.565,47000000.0
2006-03-16 10:11:00,205.56,205.602,205.56,205.602,44000000.0
2006-03-16 10:12:00,205.596,205.596,205.569,205.594,52600000.0
2006-03-16 10:13:00,205.586,205.587,205.561,205.561,49800000.0
2006-03-16 10:14:00,205.567,205.568,205.548,205.555,30600000.0
2006-03-16 10:15:00,205.566,205.566,205.554,205.554,40300000.0
2006-03-16 10:16:00,205.558,205.56,205.538,205.538,31000000.0
2006-03-16 10:17:00,205.53,205.544,205.53,205.531,42600000.0
2006-03-16 10:18:00,205.526,205.547,205.517,205.543,32200000.0
2006-03-16 10:19:00,205.538,205.538,205.518,205.534,51899999.0
2006-03-16 10:20:00,205.534,205.534,205.503,205.523,50100000.0
2006-03-16 10:21:00,205.52,205.533,205.519,205.521,38100000.0
2006-03-16 10:22:00,205.534,205.539,205.504,205.531,62800000.0
2006-03-16 10:23:00,205.545,205.566,205.545,205.559,74500000.0
2006-03-16 10:24:00,205.554,205.577,205.553,205.577,51900000.0
2006-03-16 10:25:00,205.587,205.599,205.568,205.575,30700000.0
2006-03-16 10:26:00,205.595,205.611,205.592,205.611,44600000.0
2006-03-16 10:27:00,205.61,205.61,205.57,205.575,42500000.0
2006-03-16 10:28:00,205.568,205.578,205.558,205.575,70400000.0
2006-03-16 10:29:00,205.585,205.585,205.571,205.583,71600000.0
2006-03-16 10:30:00,205.591,205.602,205.589,205.602,80300001.0
2006-03-16 10:31:00,205.591,205.591,205.543,205.543,41200000.0
2006-03-16 10:32:00,205.542,205.562,205.542,205.557,61900001.0
2006-03-16 10:33:00,205.568,205.576,205.552,205.555,57300000.0
2006-03-16 10:34:00,205.572,205.586,205.561,205.566,11400000.0
2006-03-16 10:35:00,205.565,205.57,205.56,205.56,51300000.0
2006-03-16 10:36:00,205.567,205.567,205.548,205.567,50000000.0
2006-03-16 10:37:00,205.573,205.581,205.573,205.573,16600000.0
2006-03-16 10:38:00,205.575,205.598,205.575,205.587,57500000.0
2006-03-16 10:39:00,205.597,205.617,205.597,205.605,22400000.0
2006-03-16 10:40:00,205.594,205.597,205.574,205.582,29200000.0
2006-03-16 10:41:00,205.593,205.6,205.587,205.6,59300000.0
2006-03-16 10:42:00,205.597,205.63,205.597,205.63,64299999.0
2006-03-16 10:43:00,205.632,205.638,205.626,205.638,72999999.0
2006-03-16 10:44:00,205.635,205.635,205.6,205.61,65500000.0
2006-03-16 10:45:00,205.62,205.62,205.587,205.62,44600000.0
2006-03-16 10:46:00,205.605,205.617,205.605,205.61,28700000.0
2006-03-16 10:47:00,205.618,205.636,205.612,205.612,37500000.0
2006-03-16 10:48:00,205.625,205.641,205.625,205.641,17700000.0
2006-03-16 10:49:00,205.65,205.673,205.635,205.673,65600000.0
2006-03-16 10:50:00,205.671,205.671,205.655,205.661,33200000.0
2006-03-16 10:51:00,205.669,205.687,205.669,205.672,58500000.0
2006-03-16 10:52:00,205.687,205.69,205.681,205.685,64299999.0
2006-03-16 10:53:00,205.679,205.698,205.676,205.689,60100000.0
2006-03-16 10:54:00,205.68,205.694,205.672,205.677,13600000.0
2006-03-16 10:55:00,205.67,205.67,205.646,205.646,32200000.0
2006-03-16 10:56:00,205.639,205.672,205.639,205.658,46400000.0
2006-03-16 10:57:00,205.668,205.67,205.657,205.657,50600001.0
2006-03-16 10:58:00,205.657,205.69,205.657,205.69,39100000.0
2006-03-16 10:59:00,205.71,205.733,205.71,205.722,28200000.0
2006-03-16 11:00:00,205.727,205.742,205.704,205.721,72500000.0
2006-03-16 11:01:00,205.73,205.733,205.718,205.73,41800000.0
2006-03-16 11:02:00,205.738,205.75,205.728,205.75,69100000.0
2006-03-16 11:03:00,205.725,205.725,205.691,205.695,30300000.0
2006-03-16 11:04:00,205.707,205.713,205.689,205.71,85699999.0
2006-03-16 11:05:00,205.708,205.749,205.708,205.733,68400001.0
2006-03-16 11:06:00,205.739,205.739,205.714,205.736,49499999.0
2006-03-16 11:07:00,205.706,205.73,205.706,205.711,44200000.0
2006-03-16 11:08:00,205.725,205.725,205.691,205.696,26300000.0
2006-03-16 11:09:00,205.694,205.715,205.694,205.714,30800000.0
2006-03-16 11:10:00,205.72,205.744,205.715,205.744,58000000.0
2006-03-16 11:11:00,205.755,205.765,205.745,205.757,60900001.0
2006-03-16 11:12:00,205.772,205.772,205.751,205.756,98499999.0
2006-03-16 11:13:00,205.742,205.759,205.735,205.735,43200000.0
2006-03-16 11:14:00,205.748,205.794,205.748,205.784,47100000.0
2006-03-16 11:15:00,205.776,205.778,205.757,205.761,47800000.0
2006-03-16 11:16:00,205.762,205.765,205.748,205.765,42100000.0
2006-03-16 11:17:00,205.76,205.785,205.754,205.763,53600000.0
2006-03-16 11:18:00,205.749,205.763,205.749,205.756,26800000.0
2006-03-16 11:19:00,205.743,205.747,205.729,205.737,50000000.0
2006-03-16 11:20:00,205.733,205.749,205.712,205.72,40200000.0
2006-03-16 11:21:00,205.731,205.735,205.718,205.718,54299999.0
2006-03-16 11:22:00,205.731,205.732,205.71,205.715,47699999.0
2006-03-16 11:23:00,205.718,205.729,205.708,205.708,25200000.0
2006-03-16 11:24:00,205.709,205.722,205.702,205.703,32100000.0
2006-03-16 11:25:00,205.718,205.718,205.692,205.692,40400000.0
2006-03-16 11:26:00,205.697,205.697,205.667,205.69,47400000.0
2006-03-16 11:27:00,205.708,205.76,205.708,205.743,30300000.0
2006-03-16 11:28:00,205.727,205.727,205.686,205.686,6400000.0
2006-03-16 11:29:00,205.671,205.671,205.63,205.64,52700000.0
2006-03-16 11:30:00,205.667,205.698,205.566,205.637,56700000.0
2006-03-16 11:31:00,205.677,205.696,205.651,205.688,34300000.0
2006-03-16 11:32:00,205.666,205.666,205.605,205.605,46200000.0
2006-03-16 11:33:00,205.603,205.63,205.603,205.604,28200000.0
2006-03-16 11:34:00,205.588,205.612,205.588,205.612,40000000.0
2006-03-16 11:35:00,205.585,205.585,205.566,205.571,39600000.0
2006-03-16 11:36:00,205.55,205.569,205.529,205.53,79400000.0
2006-03-16 11:37:00,205.532,205.539,205.505,205.514,52600000.0
2006-03-16 11:38:00,205.519,205.551,205.517,205.536,71199999.0
2006-03-16 11:39:00,205.516,205.559,205.516,205.559,65299999.0
2006-03-16 11:40:00,205.565,205.62,205.565,205.605,58600000.0
2006-03-16 11:41:00,205.616,205.627,205.612,205.619,35800000.0
2006-03-16 11:42:00,205.621,205.622,205.603,205.618,52700000.0
2006-03-16 11:43:00,205.617,205.635,205.569,205.569,37900000.0
2006-03-16 11:44:00,205.588,205.588,205.558,205.564,53000000.0
2006-03-16 11:45:00,205.556,205.577,205.556,205.566,83799998.0
2006-03-16 11:46:00,205.568,205.568,205.542,205.548,72500000.0
2006-03-16 11:47:00,205.555,205.573,205.555,205.558,35400000.0
2006-03-16 11:48:00,205.542,205.542,205.514,205.532,59400000.0
2006-03-16 11:49:00,205.524,205.532,205.489,205.511,72600000.0
2006-03-16 11:50:00,205.505,205.524,205.492,205.506,57000001.0
2006-03-16 11:51:00,205.532,205.547,205.509,205.528,51100000.0
2006-03-16 11:52:00,205.546,205.566,205.539,205.554,22300000.0
2006-03-16 11:53:00,205.569,205.585,205.539,205.539,77000000.0
2006-03-16 11:54:00,205.556,205.576,205.556,205.573,25900000.0
2006-03-16 11:55:00,205.581,205.581,205.543,205.549,64899999.0
2006-03-16 11:56:00,205.547,205.547,205.513,205.513,49900000.0
2006-03-16 11:57:00,205.498,205.514,205.492,205.492,68700000.0
2006-03-16 11:58:00,205.478,205.522,205.475,205.522,63800000.0
2006-03-16 11:59:00,205.536,205.536,205.487,205.487,53400000.0
2006-03-16 12:00:00,205.504,205.517,205.493,205.497,52900000.0
2006-03-16 12:01:00,205.499,205.52,205.499,205.517,71000000.0
2006-03-16 12:02:00,205.529,205.529,205.5,205.527,69800000.0
2006-03-16 12:03:00,205.538,205.538,205.503,205.509,24200000.0
2006-03-16 12:04:00,205.515,205.524,205.509,205.52,45500000.0
2006-03-16 12:05:00,205.513,205.513,205.493,205.493,43600000.0
2006-03-16 12:06:00,205.501,205.523,205.501,205.505,41000000.0
2006-03-16 12:07:00,205.509,205.511,205.496,205.502,83100001.0
2006-03-16 12:08:00,205.505,205.505,205.493,205.5,13700000.0
2006-03-16 12:09:00,205.488,205.488,205.475,205.48,28700000.0
2006-03-16 12:10:00,205.483,205.489,205.457,205.474,43900000.0
2006-03-16 12:11:00,205.466,205.482,205.432,205.432,38300000.0
2006-03-16 12:12:00,205.413,205.432,205.356,205.404,70900001.0
2006-03-16 12:13:00,205.416,205.429,205.371,205.38,20200000.0
2006-03-16 12:14:00,205.388,205.437,205.388,205.423,48200000.0
2006-03-16 12:15:00,205.39,205.415,205.338,205.338,68200000.0
2006-03-16 12:16:00,205.346,205.368,205.333,205.345,89100001.0
2006-03-16 12:17:00,205.34,205.361,205.313,205.33,62199999.0
2006-03-16 12:18:00,205.326,205.332,205.315,205.315,19800000.0
2006-03-16 12:19:00,205.335,205.424,205.335,205.424,41000000.0
2006-03-16 12:20:00,205.423,205.442,205.421,205.435,35300000.0
2006-03-16 12:21:00,205.434,205.463,205.423,205.436,53800000.0
2006-03-16 12:22:00,205.444,205.468,205.444,205.466,52299999.0
2006-03-16 12:23:00,205.483,205.504,205.476,205.504,46500000.0
2006-03-16 12:24:00,205.502,205.528,205.502,205.507,53400000.0
2006-03-16 12:25:00,205.524,205.562,205.524,205.562,66200000.0
2006-03-16 12:26:00,205.564,205.576,205.56,205.576,61500000.0
2006-03-16 12:27:00,205.573,205.576,205.525,205.525,16100000.0
2006-03-16 12:28:00,205.527,205.527,205.503,205.505,68500001.0
2006-03-16 12:29:00,205.517,205.52,205.487,205.494,48800000.0
2006-03-16 12:30:00,205.495,205.517,205.495,205.507,49400000.0
2006-03-16 12:31:00,205.498,205.5,205.463,205.463,31599999.0
2006-03-16 12:32:00,205.473,205.495,205.457,205.49,58700000.0
2006-03-16 12:33:00,205.494,205.502,205.483,205.483,33700000.0
2006-03-16 12:34:00,205.468,205.468,205.43,205.43,34200000.0
2006-03-16 12:35:00,205.415,205.415,205.382,205.407,41500001.0
2006-03-16 12:36:00,205.412,205.454,205.412,205.434,37500000.0
2006-03-16 12:37:00,205.449,205.473,205.443,205.45,75300001.0
2006-03-16 12:38:00,205.45,205.454,205.425,205.425,54900000.0
2006-03-16 12:39:00,205.415,205.425,205.415,205.425,89700000.0
2006-03-16 12:40:00,205.42,205.423,205.401,205.405,27700000.0
2006-03-16 12:41:00,205.426,205.443,205.423,205.435,70400000.0
2006-03-16 12:42:00,205.448,205.471,205.44,205.45,41100000.0
2006-03-16 12:43:00,205.459,205.462,205.442,205.442,60400000.0
2006-03-16 12:44:00,205.441,205.458,205.441,205.457,34200000.0
2006-03-16 12:45:00,205.464,205.473,205.45,205.45,26800000.0
2006-03-16 12:46:00,205.436,205.453,205.43,205.435,62100000.0
2006-03-16 12:47:00,205.433,205.461,205.426,205.461,56700000.0
2006-03-16 12:48:00,205.465,205.517,205.465,205.515,41200000.0
2006-03-16 12:49:00,205.515,205.515,205.453,205.453,58000000.0
2006-03-16 12:50:00,205.47,205.479,205.448,205.454,45200000.0
2006-03-16 12:51:00,205.445,205.451,205.433,205.44,22700000.0
2006-03-16 12:52:00,205.389,205.389,205.329,205.329,52600000.0
2006-03-16 12:53:00,205.316,205.374,205.316,205.361,52200000.0
2006-03-16 12:54:00,205.39,205.395,205.376,205.393,30300000.0
2006-03-16 12:55:00,205.372,205.394,205.356,205.394,55300000.0
2006-03-16 12:56:00,205.387,205.393,205.337,205.337,22400000.0
2006-03-16 12:57:00,205.335,205.335,205.284,205.32,55999999.0
2006-03-16 12:58:00,205.339,205.339,205.327,205.339,112099999.0
2006-03-16 12:59:00,205.355,205.355,205.328,205.345,44400000.0
2006-03-16 13:00:00,205.345,205.361,205.324,205.324,78200000.0
2006-03-16 13:01:00,205.309,205.338,205.309,205.326,47100000.0
2006-03-16 13:02:00,205.318,205.331,205.31,205.312,49500000.0
2006-03-16 13:03:00,205.317,205.325,205.301,205.325,100199999.0
2006-03-16 13:04:00,205.328,205.338,205.31,205.322,66000001.0
2006-03-16 13:05:00,205.332,205.332,205.297,205.307,113400001.0
2006-03-16 13:06:00,205.299,205.32,205.296,205.298,55400000.0
2006-03-16 13:07:00,205.276,205.276,205.26,205.26,17900000.0
2006-03-16 13:08:00,205.259,205.299,205.259,205.299,41400000.0
2006-03-16 13:09:00,205.309,205.313,205.292,205.292,56199999.0
2006-03-16 13:10:00,205.288,205.313,205.288,205.313,26700000.0
2006-03-16 13:11:00,205.334,205.351,205.334,205.342,44199999.0
2006-03-16 13:12:00,205.351,205.387,205.351,205.387,49099999.0
2006-03-16 13:13:00,205.39,205.392,205.381,205.381,46500000.0
2006-03-16 13:14:00,205.385,205.385,205.357,205.38,69800000.0
2006-03-16 13:15:00,205.385,205.432,205.385,205.397,32100000.0
2006-03-16 13:16:00,205.402,205.402,205.371,205.385,67199999.0
2006-03-16 13:17:00,205.379,205.414,205.378,205.405,38000000.0
2006-03-16 13:18:00,205.424,205.424,205.38,205.391,79500000.0
2006-03-16 13:19:00,205.383,205.395,205.366,205.369,58100000.0
2006-03-16 13:20:00,205.392,205.394,205.374,205.391,117800000.0
2006-03-16 13:21:00,205.393,205.401,205.378,205.391,35300000.0
2006-03-16 13:22:00,205.39,205.394,205.379,205.391,71700001.0
2006-03-16 13:23:00,205.412,205.452,205.412,205.447,90100002.0
2006-03-16 13:24:00,205.453,205.455,205.443,205.455,47300000.0
2006-03-16 13:25:00,205.446,205.462,205.441,205.457,84200001.0
2006-03-16 13:26:00,205.468,205.49,205.456,205.466,44600000.0
2006-03-16 13:27:00,205.466,205.506,205.466,205.481,43700000.0
2006-03-16 13:28:00,205.484,205.508,205.479,205.479,49700000.0
2006-03-16 13:29:00,205.469,205.486,205.468,205.486,54500000.0
2006-03-16 13:30:00,205.486,205.5,205.477,205.5,54100001.0
2006-03-16 13:31:00,205.501,205.526,205.501,205.511,50600000.0
2006-03-16 13:32:00,205.512,205.524,205.503,205.512,43000000.0
2006-03-16 13:33:00,205.512,205.519,205.51,205.51,11800000.0
2006-03-16 13:34:00,205.491,205.533,205.491,205.533,30799999.0
2006-03-16 13:35:00,205.535,205.535,205.498,205.508,37300000.0
2006-03-16 13:36:00,205.5,205.512,205.5,205.5,36099999.0
2006-03-16 13:37:00,205.494,205.499,205.488,205.49,32900000.0
2006-03-16 13:38:00,205.498,205.522,205.498,205.507,27100000.0
2006-03-16 13:39:00,205.52,205.531,205.507,205.531,44100000.0
2006-03-16 13:40:00,205.519,205.545,205.519,205.541,87200001.0
2006-03-16 13:41:00,205.539,205.556,205.533,205.545,61100000.0
2006-03-16 13:42:00,205.545,205.545,205.54,205.54,69399999.0
2006-03-16 13:43:00,205.541,205.541,205.504,205.504,79300000.0
2006-03-16 13:44:00,205.494,205.506,205.483,205.502,34200000.0
2006-03-16 13:45:00,205.479,205.5,205.459,205.459,47700000.0
2006-03-16 13:46:00,205.433,205.446,205.399,205.399,47200000.0
2006-03-16 13:47:00,205.394,205.394,205.357,205.357,43600000.0
2006-03-16 13:48:00,205.364,205.394,205.363,205.377,16800000.0
2006-03-16 13:49:00,205.389,205.4,205.383,205.383,29900000.0
2006-03-16 13:50:00,205.383,205.383,205.373,205.38,16500000.0
2006-03-16 13:51:00,205.385,205.385,205.373,205.38,42200000.0
2006-03-16 13:52:00,205.368,205.389,205.368,205.389,27900000.0
2006-03-16 13:53:00,205.39,205.411,205.387,205.387,58600000.0
2006-03-16 13:54:00,205.368,205.369,205.347,205.353,23100000.0
2006-03-16 13:55:00,205.336,205.338,205.327,205.338,42900001.0
2006-03-16 13:56:00,205.326,205.357,205.326,205.355,48300000.0
2006-03-16 13:57:00,205.367,205.374,205.35,205.374,40199999.0
2006-03-16 13:58:00,205.371,205.371,205.354,205.355,51500001.0
2006-03-16 13:59:00,205.342,205.35,205.317,205.35,69100000.0
2006-03-16 14:00:00,205.341,205.364,205.341,205.356,45899999.0
2006-03-16 14:01:00,205.345,205.361,205.334,205.34,31400000.0
2006-03-16 14:02:00,205.338,205.34,205.314,205.322,43300000.0
2006-03-16 14:03:00,205.316,205.343,205.313,205.343,18400000.0
2006-03-16 14:04:00,205.331,205.351,205.32,205.331,74000000.0
2006-03-16 14:05:00,205.32,205.34,205.319,205.34,26700000.0
2006-03-16 14:06:00,205.323,205.336,205.311,205.336,41100000.0
2006-03-16 14:07:00,205.345,205.345,205.328,205.33,22800000.0
2006-03-16 14:08:00,205.325,205.345,205.318,205.345,33700000.0
2006-03-16 14:09:00,205.343,205.354,205.334,205.341,33100000.0
2006-03-16 14:10:00,205.352,205.364,205.338,205.338,27900000.0
2006-03-16 14:11:00,205.333,205.351,205.333,205.341,100700001.0
2006-03-16 14:12:00,205.341,205.359,205.336,205.34,34300000.0
2006-03-16 14:13:00,205.328,205.362,205.328,205.362,82100003.0
2006-03-16 14:14:00,205.364,205.364,205.328,205.343,51100000.0
2006-03-16 14:15:00,205.337,205.337,205.309,205.309,50900000.0
2006-03-16 14:16:00,205.33,205.343,205.327,205.335,28300000.0
2006-03-16 14:17:00,205.33,205.345,205.329,205.329,67700001.0
2006-03-16 14:18:00,205.331,205.357,205.322,205.357,10500000.0
2006-03-16 14:19:00,205.367,205.367,205.34,205.348,40200000.0
2006-03-16 14:20:00,205.349,205.376,205.349,205.37,87799999.0
2006-03-16 14:21:00,205.364,205.383,205.362,205.383,43000000.0
2006-03-16 14:22:00,205.376,205.41,205.376,205.405,59300000.0
2006-03-16 14:23:00,205.405,205.405,205.383,205.399,26400000.0
2006-03-16 14:24:00,205.401,205.427,205.396,205.396,43700000.0
2006-03-16 14:25:00,205.395,205.4,205.395,205.4,17200000.0
2006-03-16 14:26:00,205.394,205.399,205.371,205.371,35700000.0
2006-03-16 14:27:00,205.363,205.376,205.334,205.343,70000000.0
2006-03-16 14:28:00,205.31,205.347,205.295,205.347,71400000.0
2006-03-16 14:29:00,205.35,205.373,205.35,205.373,58700000.0
2006-03-16 14:30:00,205.347,205.351,205.332,205.343,59600000.0
2006-03-16 14:31:00,205.34,205.354,205.334,205.354,86000000.0
2006-03-16 14:32:00,205.337,205.375,205.335,205.364,33100000.0
2006-03-16 14:33:00,205.374,205.385,205.359,205.385,85800001.0
2006-03-16 14:34:00,205.384,205.408,205.384,205.385,45900000.0
2006-03-16 14:35:00,205.39,205.39,205.369,205.373,34600000.0
2006-03-16 14:36:00,205.37,205.371,205.344,205.355,62800000.0
2006-03-16 14:37:00,205.357,205.387,205.356,205.38,49200000.0
2006-03-16 14:38:00,205.391,205.41,205.391,205.41,40600000.0
2006-03-16 14:39:00,205.423,205.458,205.423,205.453,63600000.0
2006-03-16 14:40:00,205.468,205.477,205.457,205.46,28300000.0
2006-03-16 14:41:00,205.471,205.471,205.436,205.436,18300000.0
2006-03-16 14:42:00,205.438,205.449,205.427,205.431,40900000.0
2006-03-16 14:43:00,205.429,205.437,205.425,205.425,38800000.0
2006-03-16 14:44:00,205.432,205.447,205.432,205.447,47099999.0
2006-03-16 14:45:00,205.451,205.496,205.451,205.48,42600000.0
2006-03-16 14:46:00,205.476,205.49,205.458,205.458,21400000.0
2006-03-16 14:47:00,205.442,205.45,205.419,205.436,50300000.0
2006-03-16 14:48:00,205.427,205.45,205.421,205.45,37800000.0
2006-03-16 14:49:00,205.442,205.451,205.439,205.447,57000000.0
2006-03-16 14:50:00,205.441,205.459,205.429,205.434,47100000.0
2006-03-16 14:51:00,205.422,205.46,205.422,205.448,55600000.0
2006-03-16 14:52:00,205.453,205.468,205.436,205.461,41700000.0
2006-03-16 14:53:00,205.469,205.494,205.461,205.464,49900000.0
2006-03-16 14:54:00,205.45,205.472,205.443,205.458,55700000.0
2006-03-16 14:55:00,205.459,205.461,205.447,205.448,80399999.0
2006-03-16 14:56:00,205.472,205.5,205.46,205.495,48600000.0
2006-03-16 14:57:00,205.495,205.519,205.484,205.495,60800000.0
2006-03-16 14:58:00,205.516,205.535,205.501,205.535,74400000.0
2006-03-16 14:59:00,205.534,205.546,205.519,205.536,60700000.0
2006-03-16 15:00:00,205.546,205.552,205.54,205.551,35200000.0
2006-03-16 15:01:00,205.55,205.55,205.522,205.537,25600000.0
2006-03-16 15:02:00,205.537,205.56,205.514,205.56,37500000.0
2006-03-16 15:03:00,205.572,205.586,205.545,205.545,56100001.0
2006-03-16 15:04:00,205.55,205.56,205.529,205.54,22800000.0
2006-03-16 15:05:00,205.53,205.559,205.529,205.541,44800000.0
2006-03-16 15:06:00,205.535,205.536,205.493,205.493,39900000.0
2006-03-16 15:07:00,205.499,205.509,205.483,205.483,43400000.0
2006-03-16 15:08:00,205.495,205.503,205.482,205.495,44700000.0
2006-03-16 15:09:00,205.519,205.548,205.519,205.546,41000000.0
2006-03-16 15:10:00,205.551,205.569,205.551,205.556,24600000.0
2006-03-16 15:11:00,205.536,205.537,205.523,205.537,37000000.0
2006-03-16 15:12:00,205.528,205.53,205.523,205.525,50700000.0
2006-03-16 15:13:00,205.512,205.525,205.511,205.514,97400001.0
2006-03-16 15:14:00,205.527,205.559,205.513,205.559,61800000.0
2006-03-16 15:15:00,205.572,205.572,205.51,205.522,22200000.0
2006-03-16 15:16:00,205.521,205.553,205.505,205.544,94700000.0
2006-03-16 15:17:00,205.563,205.602,205.563,205.585,36100000.0
2006-03-16 15:18:00,205.58,205.59,205.572,205.587,64600001.0
2006-03-16 15:19:00,205.593,205.593,205.57,205.58,34000000.0
2006-03-16 15:20:00,205.577,205.592,205.577,205.592,40400000.0
2006-03-16 15:21:00,205.58,205.59,205.575,205.58,64900001.0
2006-03-16 15:22:00,205.572,205.59,205.572,205.58,46100000.0
2006-03-16 15:23:00,205.575,205.585,205.575,205.58,81400000.0
2006-03-16 15:24:00,205.585,205.585,205.575,205.585,36200000.0
2006-03-16 15:25:00,205.59,205.59,205.575,205.58,64400000.0
2006-03-16 15:26:00,205.583,205.585,205.575,205.58,92300000.0
2006-03-16 15:27:00,205.575,205.59,205.575,205.575,12800000.0
2006-03-16 15:28:00,205.572,205.59,205.572,205.59,57700000.0
2006-03-16 15:29:00,205.58,205.59,205.57,205.58,72200000.0
2006-03-16 15:30:00,205.58,205.59,205.567,205.585,44600000.0
2006-03-16 15:31:00,205.58,205.59,205.575,205.575,77400000.0
2006-03-16 15:32:00,205.58,205.595,205.575,205.575,31100000.0
2006-03-16 15:33:00,205.575,205.58,205.575,205.58,48699999.0
2006-03-16 15:34:00,205.57,205.585,205.57,205.58,16500000.0
2006-03-16 15:35:00,205.556,205.556,205.536,205.536,4800000.0
2006-03-16 15:36:00,205.534,205.534,205.486,205.518,71300001.0
2006-03-16 15:37:00,205.505,205.526,205.487,205.525,57300000.0
2006-03-16 15:38:00,205.528,205.549,205.517,205.526,69500001.0
2006-03-16 15:39:00,205.53,205.531,205.512,205.515,23700000.0
2006-03-16 15:40:00,205.526,205.528,205.519,205.519,19900000.0
2006-03-16 15:41:00,205.535,205.535,205.52,205.535,28800001.0
2006-03-16 15:42:00,205.53,205.545,205.53,205.532,19200000.0
2006-03-16 15:43:00,205.495,205.495,205.261,205.288,55000000.0
2006-03-16 15:44:00,205.301,205.317,205.265,205.297,43000000.0
2006-03-16 15:45:00,205.331,205.418,205.331,205.403,37100000.0
2006-03-16 15:46:00,205.422,205.428,205.326,205.338,42900000.0
2006-03-16 15:47:00,205.333,205.333,205.237,205.248,55400000.0
2006-03-16 15:48:00,205.265,205.327,205.265,205.327,31400000.0
2006-03-16 15:49:00,205.311,205.315,205.276,205.315,40800000.0
2006-03-16 15:50:00,205.334,205.365,205.334,205.365,39900000.0
2006-03-16 15:51:00,205.37,205.421,205.37,205.399,60900000.0
2006-03-16 15:52:00,205.378,205.378,205.344,205.345,49700000.0
2006-03-16 15:53:00,205.346,205.361,205.311,205.316,79400001.0
2006-03-16 15:54:00,205.313,205.326,205.28,205.326,48600000.0
2006-03-16 15:55:00,205.33,205.358,205.317,205.355,76000002.0
2006-03-16 15:56:00,205.353,205.355,205.328,205.328,47400000.0
2006-03-16 15:57:00,205.324,205.354,205.324,205.35,52499999.0
2006-03-16 15:58:00,205.31,205.31,205.24,205.272,15900000.0
2006-03-16 15:59:00,205.29,205.353,205.285,205.353,39800000.0
2006-03-16 16:00:00,205.354,205.36,205.289,205.289,36100000.0
2006-03-16 16:01:00,205.259,205.277,205.248,205.256,43100000.0
2006-03-16 16:02:00,205.19,205.19,205.117,205.143,23000000.0
2006-03-16 16:03:00,205.137,205.137,205.094,205.094,13000000.0
2006-03-16 16:04:00,205.082,205.165,205.082,205.165,64699999.0
2006-03-16 16:05:00,205.189,205.217,205.178,205.201,28900000.0
2006-03-16 16:06:00,205.204,205.225,205.187,205.214,33900000.0
2006-03-16 16:07:00,205.204,205.204,205.154,205.154,43600000.0
2006-03-16 16:08:00,205.163,205.217,205.163,205.217,36500000.0
2006-03-16 16:09:00,205.215,205.215,205.153,205.18,46299999.0
2006-03-16 16:10:00,205.181,205.191,205.168,205.19,19600000.0
2006-03-16 16:11:00,205.166,205.205,205.159,205.205,32200000.0
2006-03-16 16:12:00,205.242,205.257,205.241,205.251,45600000.0
2006-03-16 16:13:00,205.262,205.321,205.262,205.318,58599999.0
2006-03-16 16:14:00,205.309,205.318,205.263,205.263,37900000.0
2006-03-16 16:15:00,205.25,205.385,205.243,205.385,68400001.0
2006-03-16 16:16:00,205.39,205.4,205.372,205.382,54400000.0
2006-03-16 16:17:00,205.358,205.387,205.354,205.38,38900000.0
2006-03-16 16:18:00,205.362,205.402,205.362,205.365,53500000.0
2006-03-16 16:19:00,205.363,205.365,205.311,205.311,47800001.0
2006-03-16 16:20:00,205.307,205.314,205.252,205.252,24800000.0
2006-03-16 16:21:00,205.258,205.264,205.198,205.211,49200001.0
2006-03-16 16:22:00,205.221,205.243,205.221,205.23,49999999.0
2006-03-16 16:23:00,205.239,205.26,205.237,205.25,60200001.0
2006-03-16 16:24:00,205.273,205.279,205.265,205.279,31200000.0
2006-03-16 16:25:00,205.291,205.353,205.285,205.353,39300000.0
2006-03-16 16:26:00,205.348,205.35,205.312,205.314,51099999.0
2006-03-16 16:27:00,205.277,205.286,205.246,205.26,48800000.0
2006-03-16 16:28:00,205.249,205.26,205.235,205.247,64400000.0
2006-03-16 16:29:00,205.248,205.274,205.229,205.274,29400000.0
2006-03-16 16:30:00,205.272,205.275,205.243,205.258,46500000.0
2006-03-16 16:31:00,205.253,205.29,205.249,205.29,50100000.0
2006-03-16 16:32:00,205.29,205.338,205.286,205.338,42400000.0
2006-03-16 16:33:00,205.33,205.33,205.315,205.316,57800000.0
2006-03-16 16:34:00,205.323,205.355,205.323,205.355,42800000.0
2006-03-16 16:35:00,205.338,205.35,205.328,205.34,95200000.0
2006-03-16 16:36:00,205.349,205.349,205.313,205.32,48500000.0
2006-03-16 16:37:00,205.335,205.36,205.326,205.36,81100001.0
2006-03-16 16:38:00,205.352,205.352,205.322,205.322,54400001.0
2006-03-16 16:39:00,205.314,205.328,205.306,205.309,20300000.0
2006-03-16 16:40:00,205.299,205.336,205.299,205.336,29700000.0
2006-03-16 16:41:00,205.351,205.351,205.321,205.323,76400001.0
2006-03-16 16:42:00,205.322,205.322,205.29,205.292,46300000.0
2006-03-16 16:43:00,205.263,205.263,205.246,205.246,32300000.0
2006-03-16 16:44:00,205.254,205.301,205.252,205.3,59200001.0
2006-03-16 16:45:00,205.299,205.324,205.295,205.324,67400001.0
2006-03-16 16:46:00,205.344,205.426,205.344,205.415,36900000.0
2006-03-16 16:47:00,205.43,205.432,205.396,205.417,64100000.0
2006-03-16 16:48:00,205.398,205.398,205.309,205.328,43099999.0
2006-03-16 16:49:00,205.331,205.348,205.318,205.329,42600000.0
2006-03-16 16:50:00,205.324,205.333,205.296,205.315,44700000.0
2006-03-16 16:51:00,205.305,205.346,205.295,205.346,104000001.0
2006-03-16 16:52:00,205.346,205.346,205.321,205.331,35800000.0
2006-03-16 16:53:00,205.304,205.376,205.304,205.314,73100000.0
2006-03-16 16:54:00,205.3,205.329,205.3,205.329,40100000.0
2006-03-16 16:55:00,205.31,205.384,205.31,205.375,45800000.0
2006-03-16 16:56:00,205.369,205.369,205.315,205.315,83700000.0
2006-03-16 16:57:00,205.297,205.316,205.271,205.297,32300000.0
2006-03-16 16:58:00,205.299,205.314,205.278,205.293,27800000.0
2006-03-16 16:59:00,205.302,205.34,205.292,205.34,54500000.0
2006-03-16 17:00:00,205.36,205.375,205.352,205.352,76000000.0
2006-03-16 17:01:00,205.365,205.378,205.309,205.309,56900000.0
2006-03-16 17:02:00,205.309,205.33,205.307,205.324,40100000.0
2006-03-16 17:03:00,205.321,205.326,205.272,205.3,59000000.0
2006-03-16 17:04:00,205.315,205.315,205.265,205.269,85099999.0
2006-03-16 17:05:00,205.248,205.248,205.109,205.138,25800000.0
2006-03-16 17:06:00,205.176,205.182,205.13,205.176,32000000.0
2006-03-16 17:07:00,205.176,205.205,205.165,205.186,26300000.0
2006-03-16 17:08:00,205.191,205.322,205.191,205.322,35100000.0
2006-03-16 17:09:00,205.316,205.332,205.283,205.294,64200001.0
2006-03-16 17:10:00,205.289,205.312,205.284,205.3,47300000.0
2006-03-16 17:11:00,205.305,205.307,205.254,205.254,51999999.0
2006-03-16 17:12:00,205.254,205.259,205.205,205.205,31500000.0
2006-03-16 17:13:00,205.204,205.226,205.19,205.208,57800001.0
2006-03-16 17:14:00,205.212,205.212,205.19,205.207,54500000.0
2006-03-16 17:15:00,205.21,205.257,205.19,205.257,35799999.0
2006-03-16 17:16:00,205.26,205.274,205.253,205.263,94100000.0
2006-03-16 17:17:00,205.274,205.323,205.274,205.317,15300000.0
2006-03-16 17:18:00,205.317,205.34,205.3,205.3,42000000.0
2006-03-16 17:19:00,205.334,205.35,205.315,205.327,62700000.0
2006-03-16 17:20:00,205.327,205.365,205.327,205.344,47300001.0
2006-03-16 17:21:00,205.348,205.362,205.338,205.362,25300000.0
2006-03-16 17:22:00,205.368,205.417,205.363,205.397,61300000.0
2006-03-16 17:23:00,205.392,205.393,205.369,205.378,41100000.0
2006-03-16 17:24:00,205.367,205.489,205.367,205.489,40100000.0
2006-03-16 17:25:00,205.494,205.51,205.484,205.485,39100000.0
2006-03-16 17:26:00,205.48,205.484,205.455,205.466,44500000.0
2006-03-16 17:27:00,205.459,205.48,205.447,205.48,51800000.0
2006-03-16 17:28:00,205.491,205.496,205.451,205.47,62500001.0
2006-03-16 17:29:00,205.488,205.518,205.475,205.518,81900001.0
2006-03-16 17:30:00,205.533,205.555,205.514,205.555,31900000.0
2006-03-16 17:31:00,205.553,205.565,205.513,205.53,22500000.0
2006-03-16 17:32:00,205.53,205.56,205.53,205.546,26500000.0
2006-03-16 17:33:00,205.533,205.544,205.53,205.533,80900000.0
2006-03-16 17:34:00,205.517,205.517,205.489,205.493,55700000.0
2006-03-16 17:35:00,205.489,205.508,205.485,205.498,51100000.0
2006-03-16 17:36:00,205.504,205.523,205.483,205.483,80200001.0
2006-03-16 17:37:00,205.454,205.468,205.427,205.427,36400000.0
2006-03-16 17:38:00,205.413,205.46,205.413,205.46,44400000.0
2006-03-16 17:39:00,205.464,205.464,205.432,205.442,43900000.0
2006-03-16 17:40:00,205.422,205.422,205.404,205.411,53800000.0
2006-03-16 17:41:00,205.426,205.426,205.401,205.406,46700000.0
2006-03-16 17:42:00,205.391,205.399,205.377,205.383,28200000.0
2006-03-16 17:43:00,205.38,205.406,205.357,205.406,36100000.0
2006-03-16 17:44:00,205.418,205.418,205.368,205.407,63200000.0
2006-03-16 17:45:00,205.413,205.413,205.397,205.399,51700000.0
2006-03-16 17:46:00,205.391,205.432,205.384,205.403,65800000.0
2006-03-16 17:47:00,205.434,205.457,205.427,205.45,40000000.0
2006-03-16 17:48:00,205.461,205.476,205.454,205.464,50100000.0
2006-03-16 17:49:00,205.492,205.495,205.472,205.488,23700000.0
2006-03-16 17:50:00,205.492,205.492,205.453,205.459,56700000.0
2006-03-16 17:51:00,205.471,205.471,205.415,205.415,50299999.0
2006-03-16 17:52:00,205.416,205.416,205.37,205.402,39900001.0
2006-03-16 17:53:00,205.392,205.404,205.389,205.4,62300001.0
2006-03-16 17:54:00,205.411,205.43,205.399,205.408,45400000.0
2006-03-16 17:55:00,205.407,205.468,205.407,205.468,26100000.0
2006-03-16 17:56:00,205.471,205.472,205.447,205.449,49299999.0
2006-03-16 17:57:00,205.44,205.451,205.417,205.422,71300000.0
2006-03-16 17:58:00,205.434,205.444,205.417,205.423,27600000.0
2006-03-16 17:59:00,205.414,205.42,205.398,205.42,78300000.0
2006-03-16 18:00:00,205.428,205.428,205.395,205.395,80799999.0
2006-03-16 18:01:00,205.41,205.412,205.367,205.383,452099998.0
2006-03-16 18:02:00,205.388,205.399,205.343,205.357,779000000.0
2006-03-16 18:03:00,205.361,205.38,205.351,205.358,692999997.0
2006-03-16 18:04:00,205.377,205.413,205.373,205.406,594900000.0
2006-03-16 18:05:00,205.442,205.507,205.442,205.48,665100003.0
2006-03-16 18:06:00,205.484,205.601,205.477,205.58,645999999.0
2006-03-16 18:07:00,205.599,205.631,205.592,205.595,640600000.0
2006-03-16 18:08:00,205.598,205.626,205.598,205.608,623499999.0
2006-03-16 18:09:00,205.589,205.596,205.548,205.548,547599999.0
2006-03-16 18:10:00,205.553,205.589,205.553,205.563,524299999.0
2006-03-16 18:11:00,205.556,205.574,205.528,205.574,342700000.0
2006-03-16 18:12:00,205.574,205.575,205.504,205.543,293700001.0
2006-03-16 18:13:00,205.536,205.571,205.524,205.524,430300001.0
2006-03-16 18:14:00,205.515,205.53,205.479,205.505,676100002.0
2006-03-16 18:15:00,205.515,205.527,205.495,205.513,677699998.0
2006-03-16 18:16:00,205.513,205.546,205.492,205.504,692500000.0
2006-03-16 18:17:00,205.494,205.522,205.49,205.492,213699999.0
2006-03-16 18:18:00,205.483,205.483,205.455,205.477,316999998.0
2006-03-16 18:19:00,205.471,205.516,205.468,205.507,509400000.0
2006-03-16 18:20:00,205.516,205.52,205.488,205.488,558499998.0
2006-03-16 18:21:00,205.488,205.503,205.474,205.476,625099998.0
2006-03-16 18:22:00,205.467,205.504,205.458,205.5,522400002.0
2006-03-16 18:23:00,205.505,205.54,205.497,205.535,845400002.0
2006-03-16 18:24:00,205.528,205.566,205.525,205.54,625799998.0
2006-03-16 18:25:00,205.544,205.544,205.5,205.51,493600003.0
2006-03-16 18:26:00,205.519,205.555,205.519,205.534,453400003.0
2006-03-16 18:27:00,205.52,205.523,205.475,205.485,350800001.0
2006-03-16 18:28:00,205.475,205.483,205.432,205.45,377200000.0
2006-03-16 18:29:00,205.468,205.529,205.455,205.52,443000001.0
2006-03-16 18:30:00,205.525,205.567,205.525,205.559,256400001.0
2006-03-16 18:31:00,205.569,205.648,205.569,205.644,306399999.0
2006-03-16 18:32:00,205.635,205.654,205.63,205.638,422000000.0
2006-03-16 18:33:00,205.649,205.697,205.638,205.669,474700000.0
2006-03-16 18:34:00,205.66,205.677,205.629,205.632,425600000.0
2006-03-16 18:35:00,205.623,205.651,205.616,205.631,452499999.0
2006-03-16 18:36:00,205.627,205.645,205.582,205.588,288900000.0
2006-03-16 18:37:00,205.6,205.641,205.586,205.62,195800001.0
2006-03-16 18:38:00,205.626,205.634,205.609,205.632,151600000.0
2006-03-16 18:39:00,205.638,205.651,205.62,205.625,115300002.0
2006-03-16 18:40:00,205.611,205.64,205.61,205.617,270000000.0
2006-03-16 18:41:00,205.604,205.634,205.604,205.621,263000001.0
2006-03-16 18:42:00,205.623,205.644,205.621,205.633,236800001.0
2006-03-16 18:43:00,205.632,205.659,205.622,205.622,140800002.0
2006-03-16 18:44:00,205.628,205.651,205.628,205.629,296700003.0
2006-03-16 18:45:00,205.63,205.664,205.63,205.641,227100001.0
2006-03-16 18:46:00,205.634,205.641,205.626,205.632,160999999.0
2006-03-16 18:47:00,205.631,205.646,205.618,205.623,78600000.0
2006-03-16 18:48:00,205.627,205.64,205.591,205.618,128199999.0
2006-03-16 18:49:00,205.615,205.655,205.603,205.64,178000000.0
2006-03-16 18:50:00,205.642,205.648,205.617,205.64,298699999.0
2006-03-16 18:51:00,205.632,205.661,205.625,205.625,187899998.0
2006-03-16 18:52:00,205.635,205.646,205.603,205.621,270300000.0
2006-03-16 18:53:00,205.616,205.616,205.573,205.573,229500000.0
2006-03-16 18:54:00,205.583,205.608,205.58,205.596,220300001.0
2006-03-16 18:55:00,205.602,205.62,205.575,205.575,203000000.0
2006-03-16 18:56:00,205.581,205.583,205.562,205.562,20900000.0
2006-03-16 18:57:00,205.554,205.567,205.535,205.535,146600000.0
2006-03-16 18:58:00,205.531,205.551,205.52,205.542,276000000.0
2006-03-16 18:59:00,205.534,205.548,205.525,205.538,207700000.0
2006-03-16 19:00:00,205.545,205.625,205.524,205.553,130800000.0
2006-03-16 19:01:00,205.562,205.623,205.562,205.575,110100000.0
2006-03-16 19:02:00,205.571,205.596,205.571,205.588,158399999.0
2006-03-16 19:03:00,205.583,205.591,205.507,205.519,265300001.0
2006-03-16 19:04:00,205.494,205.501,205.465,205.471,158000001.0
2006-03-16 19:05:00,205.462,205.474,205.448,205.474,163000002.0
2006-03-16 19:06:00,205.487,205.513,205.473,205.489,373499999.0
2006-03-16 19:07:00,205.495,205.516,205.468,205.516,219900000.0
2006-03-16 19:08:00,205.515,205.515,205.446,205.45,327299999.0
2006-03-16 19:09:00,205.444,205.487,205.444,205.47,184299998.0
2006-03-16 19:10:00,205.479,205.5,205.479,205.495,151900001.0
2006-03-16 19:11:00,205.506,205.515,205.494,205.494,39800000.0
2006-03-16 19:12:00,205.483,205.486,205.456,205.486,114699999.0
2006-03-16 19:13:00,205.464,205.464,205.422,205.425,199699999.0
2006-03-16 19:14:00,205.418,205.422,205.383,205.422,175300000.0
2006-03-16 19:15:00,205.429,205.429,205.389,205.399,326300000.0
2006-03-16 19:16:00,205.422,205.481,205.422,205.481,57000001.0
2006-03-16 19:17:00,205.507,205.526,205.447,205.452,127299999.0
2006-03-16 19:18:00,205.446,205.501,205.446,205.474,158100000.0
2006-03-16 19:19:00,205.474,205.474,205.435,205.472,209500001.0
2006-03-16 19:20:00,205.469,205.469,205.411,205.433,171699999.0
2006-03-16 19:21:00,205.44,205.461,205.426,205.445,130899999.0
2006-03-16 19:22:00,205.453,205.507,205.448,205.486,122899999.0
2006-03-16 19:23:00,205.488,205.503,205.456,205.466,425699999.0
2006-03-16 19:24:00,205.463,205.483,205.424,205.434,160800001.0
2006-03-16 19:25:00,205.433,205.478,205.433,205.462,209400000.0
2006-03-16 19:26:00,205.46,205.475,205.443,205.452,496500000.0
2006-03-16 19:27:00,205.43,205.438,205.392,205.406,362699999.0
2006-03-16 19:28:00,205.417,205.46,205.417,205.455,186400000.0
2006-03-16 19:29:00,205.46,205.46,205.418,205.427,83600000.0
2006-03-16 19:30:00,205.429,205.492,205.423,205.457,250700000.0
2006-03-16 19:31:00,205.461,205.503,205.461,205.503,145499999.0
2006-03-16 19:32:00,205.512,205.533,205.48,205.48,408800002.0
2006-03-16 19:33:00,205.475,205.509,205.466,205.476,140200000.0
2006-03-16 19:34:00,205.478,205.498,205.469,205.497,200600000.0
2006-03-16 19:35:00,205.491,205.502,205.464,205.469,242900000.0
2006-03-16 19:36:00,205.465,205.504,205.452,205.49,237000002.0
2006-03-16 19:37:00,205.506,205.519,205.491,205.491,119299999.0
2006-03-16 19:38:00,205.49,205.503,205.466,205.478,206499998.0
2006-03-16 19:39:00,205.472,205.487,205.458,205.473,207799999.0
2006-03-16 19:40:00,205.481,205.483,205.456,205.461,251799999.0
2006-03-16 19:41:00,205.476,205.489,205.454,205.471,343700000.0
2006-03-16 19:42:00,205.473,205.483,205.45,205.479,146300000.0
2006-03-16 19:43:00,205.483,205.495,205.478,205.488,53600000.0
2006-03-16 19:44:00,205.492,205.517,205.484,205.492,163800000.0
2006-03-16 19:45:00,205.499,205.533,205.484,205.507,126399999.0
2006-03-16 19:46:00,205.519,205.547,205.5,205.501,206199998.0
2006-03-16 19:47:00,205.493,205.498,205.464,205.464,42900000.0
2006-03-16 19:48:00,205.442,205.481,205.436,205.476,181700001.0
2006-03-16 19:49:00,205.476,205.526,205.476,205.524,133799999.0
2006-03-16 19:50:00,205.515,205.529,205.497,205.497,181500000.0
2006-03-16 19:51:00,205.491,205.491,205.451,205.457,136200001.0
2006-03-16 19:52:00,205.446,205.452,205.408,205.423,154200000.0
2006-03-16 19:53:00,205.419,205.419,205.379,205.392,182800000.0
2006-03-16 19:54:00,205.382,205.382,205.327,205.381,172500000.0
2006-03-16 19:55:00,205.406,205.455,205.406,205.416,83300001.0
2006-03-16 19:56:00,205.418,205.454,205.415,205.418,144600001.0
2006-03-16 19:57:00,205.411,205.463,205.411,205.451,147800001.0
2006-03-16 19:58:00,205.445,205.452,205.408,205.408,294900001.0
2006-03-16 19:59:00,205.413,205.421,205.403,205.403,220300002.0
2006-03-16 20:00:00,205.399,205.513,205.398,205.51,83399999.0
2006-03-16 20:01:00,205.513,205.523,205.476,205.489,141700000.0
2006-03-16 20:02:00,205.482,205.489,205.461,205.487,164499999.0
2006-03-16 20:03:00,205.494,205.561,205.478,205.561,87400000.0
2006-03-16 20:04:00,205.574,205.605,205.567,205.605,117600000.0
2006-03-16 20:05:00,205.605,205.605,205.583,205.593,126999999.0
2006-03-16 20:06:00,205.585,205.585,205.564,205.567,196300000.0
2006-03-16 20:07:00,205.579,205.61,205.559,205.59,130500000.0
2006-03-16 20:08:00,205.599,205.636,205.593,205.593,185300001.0
2006-03-16 20:09:00,205.595,205.6,205.578,205.599,100500000.0
2006-03-16 20:10:00,205.6,205.6,205.551,205.566,111300000.0
2006-03-16 20:11:00,205.568,205.575,205.517,205.517,359600001.0
2006-03-16 20:12:00,205.515,205.557,205.513,205.525,537100001.0
2006-03-16 20:13:00,205.52,205.52,205.495,205.515,171800001.0
2006-03-16 20:14:00,205.516,205.527,205.509,205.514,138000001.0
2006-03-16 20:15:00,205.515,205.518,205.476,205.5,284000000.0
2006-03-16 20:16:00,205.501,205.525,205.489,205.51,160400000.0
2006-03-16 20:17:00,205.523,205.525,205.499,205.506,51800000.0
2006-03-16 20:18:00,205.502,205.507,205.47,205.47,97200000.0
2006-03-16 20:19:00,205.478,205.479,205.461,205.473,157200000.0
2006-03-16 20:20:00,205.482,205.503,205.476,205.487,301300000.0
2006-03-16 20:21:00,205.482,205.496,205.472,205.472,149599999.0
2006-03-16 20:22:00,205.472,205.474,205.448,205.463,203300000.0
2006-03-16 20:23:00,205.467,205.484,205.462,205.462,166800000.0
2006-03-16 20:24:00,205.456,205.456,205.414,205.42,148800001.0
2006-03-16 20:25:00,205.421,205.475,205.411,205.45,241599999.0
2006-03-16 20:26:00,205.454,205.459,205.431,205.447,337999998.0
2006-03-16 20:27:00,205.447,205.46,205.429,205.46,185600001.0
2006-03-16 20:28:00,205.458,205.461,205.419,205.419,350400001.0
2006-03-16 20:29:00,205.424,205.441,205.405,205.405,437900001.0
2006-03-16 20:30:00,205.418,205.457,205.418,205.451,556900001.0
2006-03-16 20:31:00,205.452,205.463,205.433,205.433,449799998.0
2006-03-16 20:32:00,205.43,205.444,205.421,205.425,490999999.0
2006-03-16 20:33:00,205.421,205.453,205.42,205.43,166100001.0
2006-03-16 20:34:00,205.421,205.437,205.414,205.433,128500000.0
2006-03-16 20:35:00,205.435,205.466,205.435,205.455,155499999.0
2006-03-16 20:36:00,205.46,205.486,205.459,205.477,144800000.0
2006-03-16 20:37:00,205.472,205.472,205.43,205.446,101600000.0
2006-03-16 20:38:00,205.439,205.439,205.407,205.421,233400000.0
2006-03-16 20:39:00,205.436,205.467,205.436,205.466,225500001.0
2006-03-16 20:40:00,205.479,205.521,205.469,205.496,340800000.0
2006-03-16 20:41:00,205.498,205.503,205.474,205.488,205000000.0
2006-03-16 20:42:00,205.488,205.538,205.487,205.532,211899999.0
2006-03-16 20:43:00,205.545,205.565,205.53,205.565,338699999.0
2006-03-16 20:44:00,205.567,205.573,205.531,205.531,397800001.0
2006-03-16 20:45:00,205.533,205.544,205.525,205.529,254100000.0
2006-03-16 20:46:00,205.522,205.546,205.515,205.536,222200000.0
2006-03-16 20:47:00,205.531,205.545,205.51,205.51,206600000.0
2006-03-16 20:48:00,205.497,205.502,205.471,205.471,225500000.0
2006-03-16 20:49:00,205.481,205.49,205.472,205.485,146799998.0
2006-03-16 20:50:00,205.476,205.476,205.439,205.467,399799999.0
2006-03-16 20:51:00,205.463,205.48,205.449,205.453,186400000.0
2006-03-16 20:52:00,205.455,205.466,205.447,205.456,93200001.0
2006-03-16 20:53:00,205.448,205.464,205.433,205.44,266399999.0
2006-03-16 20:54:00,205.444,205.455,205.429,205.455,168999998.0
2006-03-16 20:55:00,205.453,205.461,205.438,205.453,320199997.0
2006-03-16 20:56:00,205.456,205.459,205.443,205.451,184400000.0
2006-03-16 20:57:00,205.447,205.457,205.428,205.444,374999998.0
2006-03-16 20:58:00,205.44,205.443,205.417,205.423,401300001.0
2006-03-16 20:59:00,205.428,205.433,205.402,205.427,446000001.0
2006-03-16 21:00:00,205.433,205.438,205.412,205.422,539600005.0
2006-03-16 21:01:00,205.43,205.451,205.427,205.429,391000000.0
2006-03-16 21:02:00,205.425,205.425,205.358,205.36,211300000.0
2006-03-16 21:03:00,205.349,205.367,205.334,205.363,248400000.0
2006-03-16 21:04:00,205.388,205.438,205.378,205.438,100299999.0
2006-03-16 21:05:00,205.445,205.451,205.428,205.437,122900000.0
2006-03-16 21:06:00,205.438,205.45,205.436,205.438,166700000.0
2006-03-16 21:07:00,205.443,205.451,205.425,205.438,273800000.0
2006-03-16 21:08:00,205.435,205.458,205.411,205.457,168899999.0
2006-03-16 21:09:00,205.445,205.456,205.4,205.4,65600000.0
2006-03-16 21:10:00,205.4,205.411,205.399,205.408,77599999.0
2006-03-16 21:11:00,205.414,205.444,205.414,205.43,87400000.0
2006-03-16 21:12:00,205.432,205.454,205.432,205.454,131500000.0
2006-03-16 21:13:00,205.462,205.466,205.445,205.451,151300000.0
2006-03-16 21:14:00,205.449,205.459,205.431,205.443,394900001.0
2006-03-16 21:15:00,205.446,205.462,205.433,205.447,324400000.0
2006-03-16 21:16:00,205.45,205.465,205.443,205.465,132299997.0
2006-03-16 21:17:00,205.471,205.471,205.43,205.439,214800001.0
2006-03-16 21:18:00,205.431,205.436,205.387,205.393,189900000.0
2006-03-16 21:19:00,205.393,205.407,205.39,205.405,245500000.0
2006-03-16 21:20:00,205.398,205.398,205.36,205.384,350500000.0
2006-03-16 21:21:00,205.383,205.402,205.362,205.362,301800000.0
2006-03-16 21:22:00,205.359,205.37,205.338,205.338,152600000.0
2006-03-16 21:23:00,205.337,205.359,205.337,205.356,142100000.0
2006-03-16 21:24:00,205.355,205.372,205.35,205.365,184799998.0
2006-03-16 21:25:00,205.363,205.363,205.326,205.331,337599999.0
2006-03-16 21:26:00,205.316,205.316,205.299,205.3,180199999.0
2006-03-16 21:27:00,205.303,205.311,205.283,205.288,168100000.0
2006-03-16 21:28:00,205.284,205.284,205.236,205.268,117600000.0
2006-03-16 21:29:00,205.275,205.275,205.25,205.263,82700000.0
2006-03-16 21:30:00,205.259,205.279,205.243,205.278,54900000.0
2006-03-16 21:31:00,205.263,205.277,205.248,205.271,111899999.0
2006-03-16 21:32:00,205.272,205.284,205.272,205.275,158699999.0
2006-03-16 21:33:00,205.265,205.274,205.236,205.236,192799999.0
2006-03-16 21:34:00,205.232,205.241,205.209,205.213,112099999.0
2006-03-16 21:35:00,205.22,205.25,205.22,205.234,72600001.0
2006-03-16 21:36:00,205.245,205.248,205.234,205.248,63800000.0
2006-03-16 21:37:00,205.245,205.251,205.214,205.214,87300000.0
2006-03-16 21:38:00,205.199,205.208,205.189,205.203,57800000.0
2006-03-16 21:39:00,205.21,205.218,205.21,205.218,23200000.0
2006-03-16 21:40:00,205.221,205.234,205.221,205.222,74100000.0
2006-03-16 21:41:00,205.214,205.24,205.212,205.239,42800000.0
2006-03-16 21:42:00,205.238,205.244,205.195,205.215,125000001.0
2006-03-16 21:43:00,205.234,205.261,205.234,205.252,61600000.0
2006-03-16 21:44:00,205.259,205.285,205.241,205.262,255599999.0
2006-03-16 21:45:00,205.267,205.293,205.267,205.293,79100000.0
2006-03-16 21:46:00,205.298,205.307,205.288,205.302,123200000.0
2006-03-16 21:47:00,205.3,205.3,205.269,205.279,53200000.0
2006-03-16 21:48:00,205.286,205.297,205.28,205.297,176799999.0
2006-03-16 21:49:00,205.285,205.292,205.285,205.29,140599999.0
2006-03-16 21:50:00,205.312,205.313,205.288,205.288,34800000.0
2006-03-16 21:51:00,205.274,205.274,205.252,205.259,86900000.0
2006-03-16 21:52:00,205.257,205.268,205.24,205.267,25800000.0
2006-03-16 21:53:00,205.264,205.264,205.236,205.236,22500000.0
2006-03-16 21:54:00,205.237,205.27,205.237,205.27,77900000.0
2006-03-16 21:55:00,205.272,205.282,205.262,205.262,51200000.0
2006-03-16 21:56:00,205.246,205.246,205.226,205.234,32600000.0
2006-03-16 21:57:00,205.247,205.277,205.247,205.265,50800000.0
2006-03-16 21:58:00,205.27,205.29,205.252,205.252,32400000.0
2006-03-16 21:59:00,205.265,205.303,205.265,205.275,150099999.0
2006-03-16 22:00:00,205.261,205.306,205.261,205.275,215700000.0
2006-03-16 22:01:00,205.275,205.291,205.267,205.289,209800000.0
2006-03-16 22:02:00,205.278,205.284,205.265,205.277,241500001.0
2006-03-16 22:03:00,205.283,205.283,205.258,205.262,68000000.0
2006-03-16 22:04:00,205.254,205.27,205.231,205.231,173600002.0
2006-03-16 22:05:00,205.215,205.221,205.193,205.193,122600002.0
2006-03-16 22:06:00,205.199,205.233,205.199,205.223,53900000.0
2006-03-16 22:07:00,205.208,205.222,205.208,205.22,59100000.0
2006-03-16 22:08:00,205.222,205.246,205.207,205.207,56100000.0
2006-03-16 22:09:00,205.212,205.229,205.212,205.228,36600000.0
2006-03-16 22:10:00,205.233,205.241,205.229,205.238,27100000.0
2006-03-16 22:11:00,205.229,205.245,205.213,205.221,50700000.0
2006-03-16 22:12:00,205.222,205.231,205.212,205.221,94600001.0
2006-03-16 22:13:00,205.226,205.228,205.205,205.223,81600001.0
2006-03-16 22:14:00,205.222,205.228,205.207,205.207,50200000.0
2006-03-16 22:15:00,205.215,205.246,205.214,205.22,133000000.0
2006-03-16 22:16:00,205.228,205.239,205.215,205.232,278599998.0
2006-03-16 22:17:00,205.229,205.243,205.222,205.225,63600000.0
2006-03-16 22:18:00,205.226,205.235,205.21,205.217,72099999.0
2006-03-16 22:19:00,205.214,205.224,205.203,205.215,71900000.0
2006-03-16 22:20:00,205.22,205.225,205.21,205.218,51800000.0
2006-03-16 22:21:00,205.215,205.233,205.182,205.182,44100000.0
2006-03-16 22:22:00,205.169,205.186,205.161,205.163,46299999.0
2006-03-16 22:23:00,205.155,205.155,205.103,205.103,82000000.0
2006-03-16 22:24:00,205.115,205.125,205.095,205.118,65800000.0
2006-03-16 22:25:00,205.102,205.102,205.094,205.095,112599999.0
2006-03-16 22:26:00,205.095,205.103,205.094,205.103,40700000.0
2006-03-16 22:27:00,205.108,205.122,205.091,205.097,197299999.0
2006-03-16 22:28:00,205.108,205.108,205.082,205.082,26700000.0
2006-03-16 22:29:00,205.09,205.103,205.088,205.097,180699998.0
2006-03-16 22:30:00,205.1,205.104,205.098,205.098,39600000.0
2006-03-16 22:31:00,205.098,205.109,205.096,205.102,57200000.0
2006-03-16 22:32:00,205.103,205.132,205.103,205.121,109700001.0
2006-03-16 22:33:00,205.134,205.146,205.117,205.139,170399999.0
2006-03-16 22:34:00,205.142,205.164,205.126,205.149,317000000.0
2006-03-16 22:35:00,205.159,205.159,205.145,205.145,37100000.0
2006-03-16 22:36:00,205.147,205.158,205.138,205.141,186300000.0
2006-03-16 22:37:00,205.16,205.207,205.16,205.207,82900000.0
2006-03-16 22:38:00,205.234,205.24,205.215,205.219,57600000.0
2006-03-16 22:39:00,205.229,205.257,205.229,205.231,40200000.0
2006-03-16 22:40:00,205.236,205.254,205.236,205.242,32000000.0
2006-03-16 22:41:00,205.258,205.265,205.245,205.265,79099999.0
2006-03-16 22:42:00,205.264,205.271,205.246,205.246,59999999.0
2006-03-16 22:43:00,205.255,205.266,205.244,205.244,73000000.0
2006-03-16 22:44:00,205.244,205.262,205.237,205.245,110200000.0
2006-03-16 22:45:00,205.256,205.276,205.256,205.276,88400000.0
2006-03-16 22:46:00,205.261,205.261,205.233,205.233,40700000.0
2006-03-16 22:47:00,205.215,205.227,205.202,205.211,52900000.0
2006-03-16 22:48:00,205.218,205.218,205.197,205.21,106200000.0
2006-03-16 22:49:00,205.21,205.243,205.21,205.228,58100001.0
2006-03-16 22:50:00,205.246,205.269,205.246,205.269,63000000.0
2006-03-16 22:51:00,205.275,205.298,205.266,205.287,109799999.0
2006-03-16 22:52:00,205.279,205.279,205.268,205.269,60200000.0
2006-03-16 22:53:00,205.267,205.287,205.255,205.287,119000000.0
2006-03-16 22:54:00,205.29,205.29,205.262,205.281,45300000.0
2006-03-16 22:55:00,205.267,205.267,205.236,205.24,79400000.0
2006-03-16 22:56:00,205.224,205.246,205.224,205.237,87300000.0
2006-03-16 22:57:00,205.244,205.247,205.236,205.243,69400000.0
2006-03-16 22:58:00,205.236,205.236,205.187,205.187,67800001.0
2006-03-16 22:59:00,205.184,205.238,205.184,205.219,46400000.0
2006-03-16 23:00:00,205.223,205.246,205.223,205.235,50800000.0
2006-03-16 23:01:00,205.231,205.231,205.208,205.228,74399999.0
2006-03-16 23:02:00,205.226,205.236,205.226,205.236,17800000.0
2006-03-16 23:03:00,205.226,205.251,205.225,205.237,62799999.0
2006-03-16 23:04:00,205.247,205.247,205.226,205.241,27300000.0
2006-03-16 23:05:00,205.238,205.248,205.231,205.246,46699999.0
2006-03-16 23:06:00,205.257,205.267,205.248,205.267,21300000.0
2006-03-16 23:07:00,205.253,205.255,205.233,205.233,27300000.0
2006-03-16 23:08:00,205.232,205.255,205.205,205.255,37200000.0
2006-03-16 23:09:00,205.248,205.248,205.235,205.238,14300000.0
2006-03-16 23:10:00,205.233,205.261,205.225,205.252,64599999.0
2006-03-16 23:11:00,205.255,205.272,205.249,205.263,62700000.0
2006-03-16 23:12:00,205.268,205.29,205.268,205.29,42299999.0
2006-03-16 23:13:00,205.286,205.286,205.257,205.277,12000000.0
2006-03-16 23:14:00,205.267,205.284,205.251,205.284,44400000.0
2006-03-16 23:15:00,205.297,205.3,205.268,205.268,50300001.0
2006-03-16 23:16:00,205.263,205.274,205.263,205.264,37500000.0
2006-03-16 23:17:00,205.263,205.282,205.263,205.282,53300000.0
2006-03-16 23:18:00,205.291,205.291,205.256,205.26,39200000.0
2006-03-16 23:19:00,205.273,205.296,205.269,205.27,26000000.0
2006-03-16 23:20:00,205.272,205.298,205.272,205.298,73400001.0
2006-03-16 23:21:00,205.315,205.319,205.299,205.305,61300000.0
2006-03-16 23:22:00,205.304,205.318,205.294,205.312,44500000.0
2006-03-16 23:23:00,205.308,205.313,205.29,205.302,87600001.0
2006-03-16 23:24:00,205.303,205.317,205.282,205.313,53700000.0
2006-03-16 23:25:00,205.321,205.339,205.32,205.32,16400000.0
2006-03-16 23:26:00,205.321,205.333,205.31,205.31,48700000.0
2006-03-16 23:27:00,205.324,205.336,205.307,205.315,36000000.0
2006-03-16 23:28:00,205.281,205.314,205.281,205.309,98000001.0
2006-03-16 23:29:00,205.308,205.308,205.275,205.275,30700000.0
2006-03-16 23:30:00,205.301,205.301,205.268,205.268,26300000.0
2006-03-16 23:31:00,205.253,205.269,205.23,205.23,45100000.0
2006-03-16 23:32:00,205.246,205.27,205.244,205.254,54100000.0
2006-03-16 23:33:00,205.261,205.272,205.256,205.256,43500000.0
2006-03-16 23:34:00,205.259,205.261,205.248,205.248,61600000.0
2006-03-16 23:35:00,205.248,205.256,205.235,205.244,96199998.0
2006-03-16 23:36:00,205.245,205.251,205.233,205.243,60900000.0
2006-03-16 23:37:00,205.237,205.238,205.226,205.227,55800001.0
2006-03-16 23:38:00,205.231,205.242,205.213,205.242,57700000.0
2006-03-16 23:39:00,205.238,205.238,205.217,205.233,27400000.0
2006-03-16 23:40:00,205.228,205.234,205.22,205.22,33500000.0
2006-03-16 23:41:00,205.225,205.235,205.218,205.233,16400000.0
2006-03-16 23:42:00,205.221,205.237,205.221,205.228,42700000.0
2006-03-16 23:43:00,205.219,205.224,205.201,205.213,39600000.0
2006-03-16 23:44:00,205.201,205.226,205.201,205.218,90499999.0
2006-03-16 23:45:00,205.222,205.222,205.213,205.213,49600000.0
2006-03-16 23:46:00,205.21,205.21,205.195,205.209,35900000.0
2006-03-16 23:47:00,205.212,205.225,205.208,205.217,26800000.0
2006-03-16 23:48:00,205.21,205.227,205.204,205.227,46399999.0
2006-03-16 23:49:00,205.23,205.246,205.227,205.245,53200001.0
2006-03-16 23:50:00,205.241,205.268,205.23,205.243,60300001.0
2006-03-16 23:51:00,205.234,205.237,205.218,205.228,39400000.0
2006-03-16 23:52:00,205.224,205.235,205.221,205.221,51900001.0
2006-03-16 23:53:00,205.227,205.229,205.214,205.22,47300000.0
2006-03-16 23:54:00,205.229,205.245,205.219,205.219,29100000.0
2006-03-16 23:55:00,205.226,205.255,205.226,205.242,22000000.0
2006-03-16 23:56:00,205.254,205.256,205.237,205.255,70799999.0
2006-03-16 23:57:00,205.242,205.265,205.242,205.248,31000000.0
2006-03-16 23:58:00,205.248,205.256,205.241,205.247,81199998.0
2006-03-16 23:59:00,205.257,205.257,205.24,205.24,33000000.0
2006-03-17 00:00:00,205.272,205.279,205.216,205.259,80299999.0
2006-03-17 00:01:00,205.265,205.293,205.229,205.257,52500000.0
2006-03-17 00:02:00,205.295,205.331,205.259,205.323,46900000.0
2006-03-17 00:03:00,205.283,205.312,205.264,205.312,80700001.0
2006-03-17 00:04:00,205.29,205.357,205.275,205.345,28300000.0
2006-03-17 00:05:00,205.315,205.385,205.296,205.384,19800000.0
2006-03-17 00:06:00,205.334,205.381,205.321,205.333,61400000.0
2006-03-17 00:07:00,205.349,205.359,205.321,205.338,21900000.0
2006-03-17 00:08:00,205.344,205.359,205.289,205.334,73400001.0
2006-03-17 00:09:00,205.334,205.36,205.307,205.356,44500000.0
2006-03-17 00:10:00,205.315,205.335,205.277,205.277,46400000.0
2006-03-17 00:11:00,205.311,205.321,205.252,205.308,50600000.0
2006-03-17 00:12:00,205.297,205.308,205.273,205.3,58400000.0
2006-03-17 00:13:00,205.301,205.306,205.283,205.29,91800001.0
2006-03-17 00:14:00,205.312,205.312,205.238,205.238,39500000.0
2006-03-17 00:15:00,205.233,205.326,205.233,205.291,27000000.0
2006-03-17 00:16:00,205.332,205.36,205.296,205.339,29200000.0
2006-03-17 00:17:00,205.325,205.339,205.296,205.309,24100000.0
2006-03-17 00:18:00,205.331,205.373,205.279,205.279,73200000.0
2006-03-17 00:19:00,205.375,205.39,205.305,205.315,46800000.0
2006-03-17 00:20:00,205.402,205.405,205.305,205.341,51800000.0
2006-03-17 00:21:00,205.333,205.367,205.318,205.355,46600000.0
2006-03-17 00:22:00,205.347,205.376,205.325,205.325,25100000.0
2006-03-17 00:23:00,205.303,205.38,205.303,205.371,37100000.0
2006-03-17 00:24:00,205.362,205.371,205.286,205.286,36300000.0
2006-03-17 00:25:00,205.348,205.379,205.308,205.365,67500000.0
2006-03-17 00:26:00,205.35,205.36,205.282,205.315,37000000.0
2006-03-17 00:27:00,205.337,205.349,205.318,205.33,65800000.0
2006-03-17 00:28:00,205.332,205.35,205.331,205.344,44000000.0
2006-03-17 00:29:00,205.329,205.37,205.321,205.363,58000000.0
2006-03-17 00:30:00,205.355,205.355,205.311,205.311,24000000.0
2006-03-17 00:31:00,205.313,205.332,205.313,205.332,16600000.0
2006-03-17 00:32:00,205.337,205.342,205.33,205.338,53000000.0
2006-03-17 00:33:00,205.317,205.317,205.288,205.3,15300000.0
2006-03-17 00:34:00,205.308,205.328,205.3,205.3,39000000.0
2006-03-17 00:35:00,205.284,205.296,205.268,205.268,91300000.0
2006-03-17 00:36:00,205.262,205.284,205.249,205.26,43500000.0
2006-03-17 00:37:00,205.268,205.268,205.244,205.244,64600001.0
2006-03-17 00:38:00,205.247,205.261,205.23,205.23,29500000.0
2006-03-17 00:39:00,205.231,205.249,205.223,205.229,35800000.0
2006-03-17 00:40:00,205.24,205.24,205.235,205.235,21200000.0
2006-03-17 00:41:00,205.24,205.265,205.239,205.265,12000000.0
2006-03-17 00:42:00,205.263,205.263,205.241,205.246,29500000.0
2006-03-17 00:43:00,205.256,205.256,205.233,205.233,28700000.0
2006-03-17 00:44:00,205.23,205.23,205.201,205.215,31100000.0
2006-03-17 00:45:00,205.206,205.225,205.198,205.218,39700000.0
2006-03-17 00:46:00,205.206,205.244,205.206,205.244,67300001.0
2006-03-17 00:47:00,205.255,205.255,205.235,205.241,21500000.0
2006-03-17 00:48:00,205.255,205.314,205.255,205.314,48299999.0
2006-03-17 00:49:00,205.306,205.326,205.303,205.303,29600000.0
2006-03-17 00:50:00,205.317,205.317,205.285,205.289,88800000.0
2006-03-17 00:51:00,205.29,205.305,205.285,205.288,61900000.0
2006-03-17 00:52:00,205.295,205.295,205.29,205.29,16800000.0
2006-03-17 00:53:00,205.29,205.3,205.29,205.3,34400000.0
2006-03-17 00:54:00,205.285,205.305,205.285,205.29,49600001.0
2006-03-17 00:55:00,205.294,205.311,205.294,205.309,33600000.0
2006-03-17 00:56:00,205.308,205.308,205.297,205.301,25900000.0
2006-03-17 00:57:00,205.303,205.314,205.291,205.314,72900000.0
2006-03-17 00:58:00,205.295,205.305,205.292,205.298,31200000.0
2006-03-17 00:59:00,205.3,205.305,205.29,205.295,48100000.0
2006-03-17 01:00:00,205.305,205.305,205.298,205.302,39900000.0
2006-03-17 01:01:00,205.296,205.311,205.296,205.311,35100000.0
2006-03-17 01:02:00,205.321,205.339,205.312,205.324,68900000.0
2006-03-17 01:03:00,205.318,205.343,205.318,205.34,18800000.0
2006-03-17 01:04:00,205.327,205.341,205.311,205.326,39100000.0
2006-03-17 01:05:00,205.331,205.339,205.331,205.337,36200000.0
2006-03-17 01:06:00,205.33,205.33,205.312,205.313,58700000.0
2006-03-17 01:07:00,205.334,205.352,205.332,205.332,28000000.0
2006-03-17 01:08:00,205.339,205.358,205.339,205.351,27200000.0
2006-03-17 01:09:00,205.356,205.376,205.347,205.36,27200000.0
2006-03-17 01:10:00,205.368,205.39,205.368,205.387,46800000.0
2006-03-17 01:11:00,205.383,205.383,205.347,205.36,60000000.0
2006-03-17 01:12:00,205.357,205.357,205.328,205.343,74699999.0
2006-03-17 01:13:00,205.352,205.358,205.322,205.33,39100000.0
2006-03-17 01:14:00,205.321,205.339,205.308,205.308,85700000.0
2006-03-17 01:15:00,205.324,205.339,205.321,205.321,41399999.0
2006-03-17 01:16:00,205.325,205.375,205.325,205.375,76800001.0
2006-03-17 01:17:00,205.383,205.409,205.383,205.393,33800000.0
2006-03-17 01:18:00,205.404,205.405,205.367,205.367,51200000.0
2006-03-17 01:19:00,205.364,205.382,205.352,205.372,67200000.0
2006-03-17 01:20:00,205.379,205.382,205.352,205.352,32600000.0
2006-03-17 01:21:00,205.358,205.358,205.32,205.354,71700000.0
2006-03-17 01:22:00,205.369,205.382,205.355,205.356,23900000.0
2006-03-17 01:23:00,205.345,205.364,205.345,205.364,37000000.0
2006-03-17 01:24:00,205.375,205.38,205.365,205.377,47499999.0
2006-03-17 01:25:00,205.361,205.365,205.344,205.344,36700000.0
2006-03-17 01:26:00,205.359,205.372,205.359,205.369,79300000.0
2006-03-17 01:27:00,205.378,205.378,205.367,205.367,36800000.0
2006-03-17 01:28:00,205.373,205.387,205.373,205.38,19400000.0
2006-03-17 01:29:00,205.373,205.4,205.365,205.373,35000000.0
2006-03-17 01:30:00,205.375,205.391,205.371,205.391,19500000.0
2006-03-17 01:31:00,205.386,205.389,205.373,205.373,42000000.0
2006-03-17 01:32:00,205.388,205.397,205.383,205.383,36200000.0
2006-03-17 01:33:00,205.373,205.378,205.352,205.378,43000000.0
2006-03-17 01:34:00,205.368,205.368,205.346,205.352,40500000.0
2006-03-17 01:35:00,205.357,205.368,205.33,205.33,49100000.0
2006-03-17 01:36:00,205.33,205.334,205.319,205.32,39200000.0
2006-03-17 01:37:00,205.322,205.322,205.295,205.295,27300000.0
2006-03-17 01:38:00,205.283,205.314,205.283,205.314,38700000.0
2006-03-17 01:39:00,205.321,205.351,205.311,205.337,89800000.0
2006-03-17 01:40:00,205.333,205.347,205.323,205.327,77700001.0
2006-03-17 01:41:00,205.333,205.345,205.333,205.333,41000000.0
2006-03-17 01:42:00,205.344,205.344,205.329,205.337,34900001.0
2006-03-17 01:43:00,205.32,205.344,205.32,205.342,72399999.0
2006-03-17 01:44:00,205.343,205.345,205.323,205.337,41800000.0
2006-03-17 01:45:00,205.338,205.346,205.326,205.335,60400000.0
2006-03-17 01:46:00,205.335,205.345,205.322,205.345,92799999.0
2006-03-17 01:47:00,205.325,205.332,205.321,205.325,45700000.0
2006-03-17 01:48:00,205.309,205.309,205.294,205.296,41500000.0
2006-03-17 01:49:00,205.298,205.303,205.278,205.301,31200000.0
2006-03-17 01:50:00,205.315,205.344,205.312,205.327,59399999.0
2006-03-17 01:51:00,205.308,205.332,205.308,205.326,23700000.0
2006-03-17 01:52:00,205.315,205.332,205.315,205.332,47100000.0
2006-03-17 01:53:00,205.325,205.346,205.304,205.304,56599999.0
2006-03-17 01:54:00,205.3,205.3,205.253,205.276,46100000.0
2006-03-17 01:55:00,205.274,205.274,205.245,205.267,37500000.0
2006-03-17 01:56:00,205.267,205.267,205.24,205.24,33400000.0
2006-03-17 01:57:00,205.261,205.288,205.258,205.28,36800000.0
2006-03-17 01:58:00,205.283,205.291,205.278,205.278,72599998.0
2006-03-17 01:59:00,205.279,205.282,205.264,205.264,63500000.0
2006-03-17 02:00:00,205.252,205.269,205.249,205.263,34700000.0
2006-03-17 02:01:00,205.27,205.28,205.265,205.265,63300000.0
2006-03-17 02:02:00,205.283,205.295,205.256,205.289,29000000.0
2006-03-17 02:03:00,205.293,205.294,205.282,205.286,73900000.0
2006-03-17 02:04:00,205.295,205.303,205.28,205.28,47700000.0
2006-03-17 02:05:00,205.288,205.296,205.286,205.293,37400000.0
2006-03-17 02:06:00,205.287,205.287,205.258,205.258,40700000.0
2006-03-17 02:07:00,205.266,205.288,205.266,205.275,16000000.0
2006-03-17 02:08:00,205.268,205.299,205.252,205.265,65700000.0
2006-03-17 02:09:00,205.257,205.265,205.253,205.265,25000000.0
2006-03-17 02:10:00,205.269,205.278,205.262,205.262,71700000.0
2006-03-17 02:11:00,205.241,205.241,205.205,205.215,57900000.0
2006-03-17 02:12:00,205.218,205.262,205.218,205.25,64900000.0
2006-03-17 02:13:00,205.232,205.232,205.181,205.181,53400001.0
2006-03-17 02:14:00,205.181,205.198,205.175,205.19,38600000.0
2006-03-17 02:15:00,205.188,205.196,205.18,205.18,49700000.0
2006-03-17 02:16:00,205.183,205.21,205.174,205.204,50500000.0
2006-03-17 02:17:00,205.215,205.22,205.2,205.21,50900000.0
2006-03-17 02:18:00,205.199,205.218,205.199,205.203,65700000.0
2006-03-17 02:19:00,205.203,205.209,205.193,205.193,23800000.0
2006-03-17 02:20:00,205.2,205.237,205.2,205.237,23600000.0
2006-03-17 02:21:00,205.252,205.252,205.237,205.242,66200000.0
2006-03-17 02:22:00,205.239,205.273,205.239,205.261,67400000.0
2006-03-17 02:23:00,205.272,205.274,205.254,205.254,63700000.0
2006-03-17 02:24:00,205.247,205.247,205.193,205.193,43499999.0
2006-03-17 02:25:00,205.193,205.243,205.178,205.243,71299999.0
2006-03-17 02:26:00,205.252,205.252,205.223,205.241,63600001.0
2006-03-17 02:27:00,205.239,205.242,205.216,205.216,72200000.0
2006-03-17 02:28:00,205.214,205.235,205.21,205.229,33500000.0
2006-03-17 02:29:00,205.231,205.231,205.205,205.209,51800000.0
2006-03-17 02:30:00,205.204,205.25,205.204,205.218,73200000.0
2006-03-17 02:31:00,205.245,205.245,205.202,205.205,69800000.0
2006-03-17 02:32:00,205.191,205.219,205.191,205.206,39300000.0
2006-03-17 02:33:00,205.209,205.213,205.207,205.207,21400000.0
2006-03-17 02:34:00,205.209,205.217,205.196,205.217,18300000.0
2006-03-17 02:35:00,205.219,205.23,205.216,205.23,32600000.0
2006-03-17 02:36:00,205.238,205.24,205.22,205.223,51099999.0
2006-03-17 02:37:00,205.219,205.219,205.179,205.195,65200000.0
2006-03-17 02:38:00,205.143,205.174,205.136,205.171,72900002.0
2006-03-17 02:39:00,205.169,205.169,205.091,205.092,74399998.0
2006-03-17 02:40:00,205.079,205.079,205.056,205.064,42600001.0
2006-03-17 02:41:00,205.102,205.102,205.05,205.102,52900000.0
2006-03-17 02:42:00,205.089,205.089,204.973,204.973,55700000.0
2006-03-17 02:43:00,204.963,204.98,204.944,204.98,19600000.0
2006-03-17 02:44:00,204.997,205.03,204.997,205.006,70000002.0
2006-03-17 02:45:00,204.989,205.038,204.989,205.029,39800000.0
2006-03-17 02:46:00,205.021,205.062,205.021,205.058,48900000.0
2006-03-17 02:47:00,205.08,205.08,205.009,205.021,44300000.0
2006-03-17 02:48:00,205.029,205.05,205.021,205.045,79600000.0
2006-03-17 02:49:00,205.058,205.068,205.016,205.042,64600001.0
2006-03-17 02:50:00,205.021,205.021,204.9,204.908,49600000.0
2006-03-17 02:51:00,204.913,204.972,204.883,204.959,44900001.0
2006-03-17 02:52:00,204.931,204.932,204.892,204.913,64900000.0
2006-03-17 02:53:00,204.922,204.948,204.908,204.944,46400000.0
2006-03-17 02:54:00,204.944,204.953,204.907,204.907,76899999.0
2006-03-17 02:55:00,204.857,204.923,204.85,204.89,47300000.0
2006-03-17 02:56:00,204.866,204.883,204.839,204.846,60400000.0
2006-03-17 02:57:00,204.83,204.842,204.814,204.833,45800000.0
2006-03-17 02:58:00,204.81,204.81,204.776,204.794,39800000.0
2006-03-17 02:59:00,204.778,204.797,204.766,204.797,84300000.0
2006-03-17 03:00:00,204.775,204.809,204.772,204.801,47399999.0
2006-03-17 03:01:00,204.811,204.811,204.789,204.811,22400000.0
2006-03-17 03:02:00,204.804,204.854,204.804,204.838,42599999.0
2006-03-17 03:03:00,204.835,204.835,204.814,204.819,35500000.0
2006-03-17 03:04:00,204.825,204.843,204.818,204.842,98200000.0
2006-03-17 03:05:00,204.832,204.856,204.831,204.831,67500000.0
2006-03-17 03:06:00,204.85,204.901,204.85,204.894,47300000.0
2006-03-17 03:07:00,204.875,204.901,204.868,204.891,44800000.0
2006-03-17 03:08:00,204.88,204.88,204.841,204.841,53900000.0
2006-03-17 03:09:00,204.846,204.879,204.846,204.873,42200000.0
2006-03-17 03:10:00,204.859,204.873,204.85,204.854,33600000.0
2006-03-17 03:11:00,204.851,204.872,204.837,204.853,32100000.0
2006-03-17 03:12:00,204.884,204.892,204.853,204.86,46700000.0
2006-03-17 03:13:00,204.853,204.893,204.836,204.888,45000000.0
2006-03-17 03:14:00,204.891,204.906,204.875,204.875,31400000.0
2006-03-17 03:15:00,204.894,204.931,204.894,204.929,23700000.0
2006-03-17 03:16:00,204.936,204.944,204.925,204.941,46300000.0
2006-03-17 03:17:00,204.923,204.932,204.921,204.921,19700000.0
2006-03-17 03:18:00,204.929,204.975,204.929,204.975,27700000.0
2006-03-17 03:19:00,204.973,204.973,204.952,204.965,52400000.0
2006-03-17 03:20:00,204.947,204.968,204.941,204.954,53700001.0
2006-03-17 03:21:00,204.96,204.968,204.937,204.957,80500000.0
2006-03-17 03:22:00,204.951,204.962,204.941,204.943,68700000.0
2006-03-17 03:23:00,204.959,204.97,204.939,204.965,24300000.0
2006-03-17 03:24:00,204.987,204.999,204.953,204.975,63900000.0
2006-03-17 03:25:00,204.97,204.98,204.963,204.97,38300000.0
2006-03-17 03:26:00,204.978,205.02,204.978,205.02,47900000.0
2006-03-17 03:27:00,205.017,205.019,204.994,204.994,23200000.0
2006-03-17 03:28:00,204.988,204.988,204.958,204.972,31600000.0
2006-03-17 03:29:00,204.978,204.981,204.965,204.972,39900000.0
2006-03-17 03:30:00,204.964,204.977,204.924,204.924,39500000.0
2006-03-17 03:31:00,204.933,204.949,204.933,204.94,49700001.0
2006-03-17 03:32:00,204.923,204.923,204.895,204.895,65500000.0
2006-03-17 03:33:00,204.894,204.901,204.888,204.9,50800001.0
2006-03-17 03:34:00,204.91,204.943,204.91,204.925,68100000.0
2006-03-17 03:35:00,204.917,204.922,204.878,204.878,46300000.0
2006-03-17 03:36:00,204.877,204.888,204.864,204.864,39000000.0
2006-03-17 03:37:00,204.9,204.933,204.9,204.918,14800000.0
2006-03-17 03:38:00,204.908,204.908,204.886,204.903,55100000.0
2006-03-17 03:39:00,204.867,204.867,204.835,204.85,40400000.0
2006-03-17 03:40:00,204.838,204.856,204.826,204.826,19400000.0
2006-03-17 03:41:00,204.83,204.865,204.83,204.865,72100000.0
2006-03-17 03:42:00,204.872,204.895,204.872,204.889,57000000.0
2006-03-17 03:43:00,204.886,204.886,204.839,204.843,40400000.0
2006-03-17 03:44:00,204.866,204.882,204.858,204.882,37500000.0
2006-03-17 03:45:00,204.893,204.893,204.859,204.878,47700001.0
2006-03-17 03:46:00,204.891,204.915,204.889,204.905,66199999.0
2006-03-17 03:47:00,204.913,204.913,204.883,204.903,56200000.0
2006-03-17 03:48:00,204.892,204.905,204.887,204.905,22700000.0
2006-03-17 03:49:00,204.897,204.904,204.889,204.904,37800000.0
2006-03-17 03:50:00,204.905,204.93,204.905,204.908,56500000.0
2006-03-17 03:51:00,204.917,204.962,204.917,204.94,56700001.0
2006-03-17 03:52:00,204.94,204.94,204.927,204.932,33400000.0
2006-03-17 03:53:00,204.921,204.928,204.915,204.923,69100001.0
2006-03-17 03:54:00,204.92,204.92,204.898,204.899,28400000.0
2006-03-17 03:55:00,204.896,204.897,204.881,204.886,51900002.0
2006-03-17 03:56:00,204.873,204.902,204.873,204.887,52700000.0
2006-03-17 03:57:00,204.889,204.91,204.879,204.897,84100000.0
2006-03-17 03:58:00,204.907,204.924,204.907,204.924,61000000.0
2006-03-17 03:59:00,204.904,204.904,204.879,204.89,45100000.0
2006-03-17 04:00:00,204.883,204.905,204.88,204.905,35300000.0
2006-03-17 04:01:00,204.917,204.953,204.917,204.95,80800001.0
2006-03-17 04:02:00,204.951,204.974,204.951,204.964,53900000.0
2006-03-17 04:03:00,204.967,204.973,204.961,204.969,84000001.0
2006-03-17 04:04:00,204.966,204.972,204.962,204.972,29500000.0
2006-03-17 04:05:00,204.978,204.998,204.976,204.982,95800000.0
2006-03-17 04:06:00,204.982,204.982,204.968,204.97,60400000.0
2006-03-17 04:07:00,204.954,204.982,204.946,204.964,79700001.0
2006-03-17 04:08:00,204.967,204.967,204.942,204.96,85400000.0
2006-03-17 04:09:00,204.954,204.976,204.954,204.96,69999999.0
2006-03-17 04:10:00,204.979,204.992,204.97,204.97,26300000.0
2006-03-17 04:11:00,204.967,204.975,204.948,204.948,65700000.0
2006-03-17 04:12:00,204.941,204.941,204.909,204.911,58200000.0
2006-03-17 04:13:00,204.907,204.908,204.901,204.908,47300000.0
2006-03-17 04:14:00,204.905,204.934,204.905,204.926,54200000.0
2006-03-17 04:15:00,204.935,204.951,204.92,204.931,64100000.0
2006-03-17 04:16:00,204.909,204.928,204.902,204.91,42300000.0
2006-03-17 04:17:00,204.921,204.941,204.921,204.941,36200000.0
2006-03-17 04:18:00,204.932,204.932,204.9,204.911,45400000.0
2006-03-17 04:19:00,204.921,204.927,204.918,204.927,39200000.0
2006-03-17 04:20:00,204.916,204.921,204.899,204.899,107200000.0
2006-03-17 04:21:00,204.892,204.903,204.888,204.898,20600000.0
2006-03-17 04:22:00,204.892,204.904,204.889,204.89,35500000.0
2006-03-17 04:23:00,204.907,204.908,204.907,204.908,8800000.0
2006-03-17 04:24:00,204.908,204.911,204.893,204.905,53900000.0
2006-03-17 04:25:00,204.87,204.87,204.845,204.845,40000000.0
2006-03-17 04:26:00,204.849,204.863,204.816,204.83,52600001.0
2006-03-17 04:27:00,204.817,204.841,204.811,204.828,78200000.0
2006-03-17 04:28:00,204.819,204.832,204.815,204.823,19100000.0
2006-03-17 04:29:00,204.831,204.836,204.825,204.828,41300000.0
2006-03-17 04:30:00,204.83,204.834,204.817,204.827,49299999.0
2006-03-17 04:31:00,204.825,204.84,204.818,204.84,59600001.0
2006-03-17 04:32:00,204.843,204.854,204.837,204.851,46200000.0
2006-03-17 04:33:00,204.841,204.906,204.841,204.905,29000000.0
2006-03-17 04:34:00,204.886,204.895,204.884,204.895,60800000.0
2006-03-17 04:35:00,204.903,204.91,204.89,204.899,33400000.0
2006-03-17 04:36:00,204.872,204.91,204.872,204.91,37900000.0
2006-03-17 04:37:00,204.915,204.916,204.889,204.889,85099998.0
2006-03-17 04:38:00,204.889,204.894,204.86,204.884,42700000.0
2006-03-17 04:39:00,204.901,204.935,204.901,204.935,36000000.0
2006-03-17 04:40:00,204.928,204.928,204.891,204.905,30700000.0
2006-03-17 04:41:00,204.917,204.935,204.915,204.932,51100000.0
2006-03-17 04:42:00,204.935,204.946,204.921,204.93,58200000.0
2006-03-17 04:43:00,204.943,204.951,204.915,204.915,35600000.0
2006-03-17 04:44:00,204.925,204.939,204.921,204.937,76800001.0
2006-03-17 04:45:00,204.933,204.971,204.931,204.971,45900000.0
2006-03-17 04:46:00,204.975,204.976,204.97,204.972,51900000.0
2006-03-17 04:47:00,204.992,205.0,204.981,204.989,47100000.0
2006-03-17 04:48:00,204.996,204.996,204.971,204.985,46300000.0
2006-03-17 04:49:00,204.999,205.005,204.971,204.979,74600000.0
2006-03-17 04:50:00,204.972,204.987,204.963,204.963,46800000.0
2006-03-17 04:51:00,204.955,204.955,204.938,204.954,25800000.0
2006-03-17 04:52:00,204.952,204.962,204.945,204.952,49500000.0
2006-03-17 04:53:00,204.95,204.95,204.911,204.918,54400000.0
2006-03-17 04:54:00,204.91,204.915,204.886,204.905,47200000.0
2006-03-17 04:55:00,204.895,204.904,204.872,204.872,27900000.0
2006-03-17 04:56:00,204.886,204.914,204.886,204.9,22800000.0
2006-03-17 04:57:00,204.898,204.898,204.877,204.889,61700000.0
2006-03-17 04:58:00,204.874,204.898,204.874,204.891,36900000.0
2006-03-17 04:59:00,204.901,204.908,204.892,204.908,21200000.0
2006-03-17 05:00:00,204.9,204.927,204.897,204.915,43400000.0
2006-03-17 05:01:00,204.905,204.905,204.89,204.891,69200000.0
2006-03-17 05:02:00,204.882,204.919,204.874,204.919,77599999.0
2006-03-17 05:03:00,204.922,204.922,204.914,204.917,39400000.0
2006-03-17 05:04:00,204.914,204.931,204.914,204.931,32300000.0
2006-03-17 05:05:00,204.931,204.931,204.91,204.918,44600000.0
2006-03-17 05:06:00,204.91,204.938,204.91,204.926,64300000.0
2006-03-17 05:07:00,204.938,204.971,204.93,204.94,57200000.0
2006-03-17 05:08:00,204.932,204.954,204.932,204.941,56600000.0
2006-03-17 05:09:00,204.933,204.957,204.93,204.957,39900000.0
2006-03-17 05:10:00,204.942,204.942,204.911,204.921,49700000.0
2006-03-17 05:11:00,204.91,204.941,204.91,204.941,46600000.0
2006-03-17 05:12:00,204.928,204.934,204.922,204.934,37200000.0
2006-03-17 05:13:00,204.925,204.935,204.902,204.902,48500000.0
2006-03-17 05:14:00,204.911,204.925,204.911,204.923,69800000.0
2006-03-17 05:15:00,204.915,204.917,204.905,204.908,39400000.0
2006-03-17 05:16:00,204.928,204.943,204.928,204.935,53099999.0
2006-03-17 05:17:00,204.925,204.938,204.921,204.937,27100000.0
2006-03-17 05:18:00,204.946,204.952,204.933,204.949,45900000.0
2006-03-17 05:19:00,204.965,205.001,204.965,204.969,54600000.0
2006-03-17 05:20:00,204.975,204.975,204.957,204.961,31100001.0
2006-03-17 05:21:00,204.975,204.999,204.975,204.992,29000000.0
2006-03-17 05:22:00,205.014,205.03,204.999,204.999,68900000.0
2006-03-17 05:23:00,205.009,205.033,205.009,205.019,32500000.0
2006-03-17 05:24:00,205.023,205.023,204.992,205.002,51000000.0
2006-03-17 05:25:00,205.009,205.032,204.996,205.032,83599999.0
2006-03-17 05:26:00,205.026,205.047,205.017,205.035,37000000.0
2006-03-17 05:27:00,205.031,205.031,204.999,205.004,59599999.0
2006-03-17 05:28:00,204.999,205.0,204.978,204.987,29500000.0
2006-03-17 05:29:00,204.979,204.989,204.956,204.964,70800001.0
2006-03-17 05:30:00,204.986,204.992,204.948,204.954,21200000.0
2006-03-17 05:31:00,204.957,204.957,204.936,204.936,61100000.0
2006-03-17 05:32:00,204.953,204.953,204.939,204.944,43800000.0
2006-03-17 05:33:00,204.943,204.967,204.94,204.944,58000000.0
2006-03-17 05:34:00,204.937,204.951,204.925,204.925,41400000.0
2006-03-17 05:35:00,204.927,204.935,204.915,204.93,59500000.0
2006-03-17 05:36:00,204.922,204.928,204.912,204.913,58600000.0
2006-03-17 05:37:00,204.919,204.933,204.905,204.906,61800000.0
2006-03-17 05:38:00,204.9,204.927,204.9,204.927,41500000.0
2006-03-17 05:39:00,204.929,204.933,204.921,204.921,37200001.0
2006-03-17 05:40:00,204.93,204.93,204.915,204.925,48900000.0
2006-03-17 05:41:00,204.933,204.935,204.915,204.935,34300000.0
2006-03-17 05:42:00,204.939,204.958,204.928,204.937,71000000.0
2006-03-17 05:43:00,204.939,204.962,204.939,204.957,57700000.0
2006-03-17 05:44:00,204.961,204.961,204.932,204.949,55199999.0
2006-03-17 05:45:00,204.954,204.96,204.942,204.942,58300001.0
2006-03-17 05:46:00,204.929,204.989,204.929,204.979,73600001.0
2006-03-17 05:47:00,204.994,205.009,204.981,204.993,48600001.0
2006-03-17 05:48:00,205.002,205.002,204.976,204.992,57700000.0
2006-03-17 05:49:00,204.99,205.0,204.987,205.0,44900000.0
2006-03-17 05:50:00,204.999,205.013,204.997,205.01,39300000.0
2006-03-17 05:51:00,205.024,205.04,205.006,205.006,54399999.0
2006-03-17 05:52:00,205.025,205.04,205.014,205.04,52800000.0
2006-03-17 05:53:00,205.032,205.042,205.032,205.042,24800000.0
2006-03-17 05:54:00,205.022,205.03,204.994,204.997,20300000.0
2006-03-17 05:55:00,204.995,205.023,204.985,204.985,25900000.0
2006-03-17 05:56:00,204.975,204.993,204.97,204.97,96199999.0
2006-03-17 05:57:00,204.986,204.986,204.957,204.957,48500000.0
2006-03-17 05:58:00,204.964,204.966,204.953,204.964,49600000.0
2006-03-17 05:59:00,204.964,204.992,204.964,204.98,82399999.0
2006-03-17 06:00:00,204.977,204.983,204.957,204.963,46000000.0
2006-03-17 06:01:00,204.975,204.978,204.96,204.968,52300000.0
2006-03-17 06:02:00,204.962,204.962,204.924,204.924,37400000.0
2006-03-17 06:03:00,204.897,204.934,204.897,204.934,41500000.0
2006-03-17 06:04:00,204.941,204.973,204.939,204.973,51600000.0
2006-03-17 06:05:00,204.968,204.968,204.943,204.955,39700000.0
2006-03-17 06:06:00,204.953,204.984,204.941,204.968,83999999.0
2006-03-17 06:07:00,204.966,204.974,204.957,204.974,28700001.0
2006-03-17 06:08:00,204.96,204.966,204.95,204.96,20800000.0
2006-03-17 06:09:00,204.957,204.982,204.957,204.96,38400000.0
2006-03-17 06:10:00,204.962,204.98,204.957,204.965,60500001.0
2006-03-17 06:11:00,204.961,204.973,204.951,204.97,35500000.0
2006-03-17 06:12:00,204.973,205.022,204.973,204.986,53400000.0
2006-03-17 06:13:00,204.984,205.013,204.983,205.013,51699999.0
2006-03-17 06:14:00,205.003,205.005,204.985,204.985,84800000.0
2006-03-17 06:15:00,204.985,204.987,204.978,204.987,29000000.0
2006-03-17 06:16:00,204.985,204.986,204.975,204.982,52599999.0
2006-03-17 06:17:00,204.983,204.983,204.968,204.978,55600000.0
2006-03-17 06:18:00,204.975,204.992,204.975,204.983,45400000.0
2006-03-17 06:19:00,205.003,205.003,204.986,204.987,54800001.0
2006-03-17 06:20:00,204.992,204.992,204.97,204.98,62300000.0
2006-03-17 06:21:00,204.973,204.973,204.938,204.938,38700000.0
2006-03-17 06:22:00,204.937,204.955,204.899,204.899,22300000.0
2006-03-17 06:23:00,204.914,204.914,204.886,204.897,94899999.0
2006-03-17 06:24:00,204.896,204.924,204.896,204.923,25200000.0
2006-03-17 06:25:00,204.922,204.922,204.909,204.911,44399999.0
2006-03-17 06:26:00,204.902,204.921,204.901,204.921,89900001.0
2006-03-17 06:27:00,204.896,204.898,204.866,204.878,84500000.0
2006-03-17 06:28:00,204.869,204.884,204.864,204.884,59700000.0
2006-03-17 06:29:00,204.893,204.9,204.875,204.887,65200000.0
2006-03-17 06:30:00,204.879,204.881,204.85,204.85,39100000.0
2006-03-17 06:31:00,204.85,204.867,204.84,204.867,69700000.0
2006-03-17 06:32:00,204.861,204.873,204.86,204.86,15300000.0
2006-03-17 06:33:00,204.864,204.871,204.855,204.867,42100000.0
2006-03-17 06:34:00,204.87,204.875,204.865,204.875,36800000.0
2006-03-17 06:35:00,204.865,204.88,204.863,204.863,50600000.0
2006-03-17 06:36:00,204.858,204.858,204.83,204.835,47300000.0
2006-03-17 06:37:00,204.833,204.834,204.818,204.818,23000000.0
2006-03-17 06:38:00,204.83,204.83,204.81,204.815,42800000.0
2006-03-17 06:39:00,204.815,204.826,204.813,204.826,50900000.0
2006-03-17 06:40:00,204.826,204.843,204.821,204.829,90899999.0
2006-03-17 06:41:00,204.824,204.837,204.824,204.826,20800000.0
2006-03-17 06:42:00,204.823,204.832,204.822,204.822,56700000.0
2006-03-17 06:43:00,204.815,204.831,204.802,204.806,42800001.0
2006-03-17 06:44:00,204.808,204.825,204.793,204.825,52100000.0
2006-03-17 06:45:00,204.818,204.818,204.806,204.818,57400001.0
2006-03-17 06:46:00,204.809,204.837,204.809,204.827,55800000.0
2006-03-17 06:47:00,204.824,204.833,204.817,204.817,37000000.0
2006-03-17 06:48:00,204.834,204.834,204.809,204.825,45100000.0
2006-03-17 06:49:00,204.801,204.83,204.798,204.83,51700000.0
2006-03-17 06:50:00,204.841,204.868,204.841,204.868,28000000.0
2006-03-17 06:51:00,204.88,204.91,204.859,204.91,82400000.0
2006-03-17 06:52:00,204.91,204.91,204.877,204.877,59200000.0
2006-03-17 06:53:00,204.881,204.915,204.881,204.915,34700000.0
2006-03-17 06:54:00,204.898,204.915,204.898,204.907,63700001.0
2006-03-17 06:55:00,204.92,204.938,204.907,204.907,34100000.0
2006-03-17 06:56:00,204.9,204.9,204.878,204.9,44900001.0
2006-03-17 06:57:00,204.904,204.904,204.883,204.9,29200001.0
2006-03-17 06:58:00,204.885,204.898,204.885,204.898,42900000.0
2006-03-17 06:59:00,204.893,204.91,204.881,204.897,40600000.0
2006-03-17 07:00:00,204.883,204.886,204.868,204.87,43000000.0
2006-03-17 07:01:00,204.876,204.878,204.85,204.85,33900000.0
2006-03-17 07:02:00,204.847,204.853,204.818,204.818,45600000.0
2006-03-17 07:03:00,204.819,204.844,204.819,204.844,24000000.0
2006-03-17 07:04:00,204.842,204.85,204.823,204.823,29000000.0
2006-03-17 07:05:00,204.825,204.837,204.816,204.819,46900000.0
2006-03-17 07:06:00,204.815,204.825,204.807,204.807,44700000.0
2006-03-17 07:07:00,204.814,204.814,204.798,204.809,57000000.0
2006-03-17 07:08:00,204.841,204.841,204.824,204.824,33000000.0
2006-03-17 07:09:00,204.824,204.824,204.782,204.783,27800000.0
2006-03-17 07:10:00,204.8,204.812,204.79,204.797,39099999.0
2006-03-17 07:11:00,204.801,204.808,204.773,204.785,43100000.0
2006-03-17 07:12:00,204.799,204.819,204.799,204.811,49300000.0
2006-03-17 07:13:00,204.796,204.83,204.796,204.83,43600000.0
2006-03-17 07:14:00,204.832,204.845,204.831,204.837,60199999.0
2006-03-17 07:15:00,204.829,204.829,204.81,204.81,47500000.0
2006-03-17 07:16:00,204.823,204.825,204.802,204.825,61200001.0
2006-03-17 07:17:00,204.836,204.849,204.836,204.84,43500000.0
2006-03-17 07:18:00,204.834,204.836,204.825,204.826,36500000.0
2006-03-17 07:19:00,204.849,204.851,204.834,204.851,23300000.0
2006-03-17 07:20:00,204.855,204.867,204.854,204.867,24100000.0
2006-03-17 07:21:00,204.857,204.869,204.857,204.86,52200000.0
2006-03-17 07:22:00,204.864,204.866,204.857,204.865,51900000.0
2006-03-17 07:23:00,204.863,204.88,204.863,204.875,54900000.0
2006-03-17 07:24:00,204.874,204.912,204.874,204.912,48900000.0
2006-03-17 07:25:00,204.899,204.924,204.898,204.924,36200000.0
2006-03-17 07:26:00,204.94,204.94,204.918,204.929,50400001.0
2006-03-17 07:27:00,204.935,204.935,204.917,204.929,41700000.0
2006-03-17 07:28:00,204.926,204.933,204.911,204.916,60800001.0
2006-03-17 07:29:00,204.933,204.936,204.92,204.928,83999999.0
2006-03-17 07:30:00,204.921,204.944,204.921,204.938,23500000.0
2006-03-17 07:31:00,204.945,204.945,204.928,204.937,30600000.0
2006-03-17 07:32:00,204.93,204.951,204.923,204.951,37800000.0
2006-03-17 07:33:00,204.937,204.95,204.929,204.929,35700000.0
2006-03-17 07:34:00,204.929,204.945,204.924,204.924,38200000.0
2006-03-17 07:35:00,204.926,204.926,204.902,204.92,49100000.0
2006-03-17 07:36:00,204.93,204.932,204.906,204.908,64799999.0
2006-03-17 07:37:00,204.9,204.927,204.9,204.914,46100000.0
2006-03-17 07:38:00,204.929,204.974,204.929,204.967,39100000.0
2006-03-17 07:39:00,204.96,204.96,204.92,204.926,24600000.0
2006-03-17 07:40:00,204.93,204.931,204.919,204.919,45599999.0
2006-03-17 07:41:00,204.903,204.903,204.867,204.867,14000000.0
2006-03-17 07:42:00,204.88,204.9,204.88,204.895,41100000.0
2006-03-17 07:43:00,204.903,204.905,204.883,204.895,31300000.0
2006-03-17 07:44:00,204.894,204.905,204.878,204.899,52500000.0
2006-03-17 07:45:00,204.902,204.902,204.871,204.882,68000000.0
2006-03-17 07:46:00,204.891,204.901,204.874,204.894,35600000.0
2006-03-17 07:47:00,204.896,204.909,204.883,204.903,57600000.0
2006-03-17 07:48:00,204.898,204.915,204.898,204.907,42000000.0
2006-03-17 07:49:00,204.901,204.907,204.891,204.907,31900000.0
2006-03-17 07:50:00,204.913,204.922,204.908,204.912,39900000.0
2006-03-17 07:51:00,204.919,204.919,204.89,204.909,75800000.0
2006-03-17 07:52:00,204.892,204.917,204.892,204.908,35500000.0
2006-03-17 07:53:00,204.908,204.908,204.896,204.904,21900000.0
2006-03-17 07:54:00,204.902,204.927,204.902,204.927,17800000.0
2006-03-17 07:55:00,204.913,204.958,204.913,204.922,82099999.0
2006-03-17 07:56:00,204.914,204.917,204.897,204.9,43800000.0
2006-03-17 07:57:00,204.898,204.898,204.876,204.876,53400000.0
2006-03-17 07:58:00,204.88,204.903,204.88,204.893,73099999.0
2006-03-17 07:59:00,204.902,204.902,204.879,204.893,43300000.0
2006-03-17 08:00:00,204.89,204.902,204.881,204.893,34700000.0
2006-03-17 08:01:00,204.883,204.888,204.865,204.868,40000000.0
2006-03-17 08:02:00,204.859,204.867,204.856,204.867,81700001.0
2006-03-17 08:03:00,204.861,204.861,204.834,204.847,64900000.0
2006-03-17 08:04:00,204.842,204.87,204.842,204.863,34800000.0
2006-03-17 08:05:00,204.871,204.884,204.87,204.871,51300000.0
2006-03-17 08:06:00,204.876,204.887,204.86,204.887,20300000.0
2006-03-17 08:07:00,204.868,204.868,204.84,204.841,58299998.0
2006-03-17 08:08:00,204.847,204.847,204.77,204.77,31900000.0
2006-03-17 08:09:00,204.774,204.775,204.752,204.763,20300000.0
2006-03-17 08:10:00,204.762,204.773,204.742,204.773,53600000.0
2006-03-17 08:11:00,204.798,204.801,204.776,204.789,65899999.0
2006-03-17 08:12:00,204.784,204.795,204.763,204.763,39100000.0
2006-03-17 08:13:00,204.763,204.79,204.756,204.79,63000000.0
2006-03-17 08:14:00,204.791,204.791,204.76,204.76,20700000.0
2006-03-17 08:15:00,204.752,204.78,204.752,204.78,47700000.0
2006-03-17 08:16:00,204.773,204.786,204.759,204.786,58500000.0
2006-03-17 08:17:00,204.801,204.805,204.786,204.805,41200000.0
2006-03-17 08:18:00,204.82,204.82,204.808,204.815,64600000.0
2006-03-17 08:19:00,204.837,204.863,204.837,204.861,31500000.0
2006-03-17 08:20:00,204.867,204.867,204.856,204.856,43500000.0
2006-03-17 08:21:00,204.862,204.876,204.854,204.876,60500001.0
2006-03-17 08:22:00,204.879,204.879,204.855,204.855,20800000.0
2006-03-17 08:23:00,204.852,204.865,204.845,204.865,80399999.0
2006-03-17 08:24:00,204.876,204.897,204.864,204.897,40900000.0
2006-03-17 08:25:00,204.886,204.904,204.882,204.885,36700000.0
2006-03-17 08:26:00,204.874,204.89,204.874,204.881,57499999.0
2006-03-17 08:27:00,204.887,204.887,204.854,204.854,28000000.0
2006-03-17 08:28:00,204.855,204.875,204.855,204.865,58600000.0
2006-03-17 08:29:00,204.865,204.876,204.849,204.875,55299999.0
2006-03-17 08:30:00,204.876,204.894,204.874,204.89,69099999.0
2006-03-17 08:31:00,204.887,204.887,204.86,204.874,68299999.0
2006-03-17 08:32:00,204.889,204.908,204.879,204.892,84300001.0
2006-03-17 08:33:00,204.886,204.927,204.885,204.908,39400000.0
2006-03-17 08:34:00,204.913,204.926,204.89,204.926,65900000.0
2006-03-17 08:35:00,204.9,204.9,204.87,204.898,29500000.0
2006-03-17 08:36:00,204.906,204.945,204.906,204.945,56700000.0
2006-03-17 08:37:00,204.933,204.948,204.918,204.918,51300000.0
2006-03-17 08:38:00,204.91,204.923,204.895,204.895,62900000.0
2006-03-17 08:39:00,204.899,204.905,204.851,204.853,29500000.0
2006-03-17 08:40:00,204.874,204.884,204.874,204.876,22800000.0
2006-03-17 08:41:00,204.865,204.87,204.859,204.86,54000001.0
2006-03-17 08:42:00,204.868,204.898,204.857,204.887,68100001.0
2006-03-17 08:43:00,204.893,204.914,204.893,204.896,20900000.0
2006-03-17 08:44:00,204.912,204.93,204.898,204.901,44400000.0
2006-03-17 08:45:00,204.901,204.943,204.901,204.927,66100001.0
2006-03-17 08:46:00,204.923,204.94,204.918,204.94,46599999.0
2006-03-17 08:47:00,204.943,204.956,204.935,204.935,59999999.0
2006-03-17 08:48:00,204.942,204.969,204.942,204.969,24400000.0
2006-03-17 08:49:00,204.963,204.978,204.954,204.975,47200000.0
2006-03-17 08:50:00,204.974,204.977,204.954,204.977,50900000.0
2006-03-17 08:51:00,204.962,204.962,204.951,204.962,66999999.0
2006-03-17 08:52:00,204.965,204.965,204.937,204.965,74600001.0
2006-03-17 08:53:00,204.955,204.965,204.932,204.932,45400000.0
2006-03-17 08:54:00,204.924,204.939,204.924,204.929,30900000.0
2006-03-17 08:55:00,204.92,204.92,204.88,204.913,41200000.0
2006-03-17 08:56:00,204.89,204.9,204.867,204.867,48800000.0
2006-03-17 08:57:00,204.846,204.847,204.832,204.833,40300000.0
2006-03-17 08:58:00,204.831,204.847,204.81,204.81,50400000.0
2006-03-17 08:59:00,204.82,204.842,204.812,204.842,55000000.0
2006-03-17 09:00:00,204.849,204.859,204.843,204.852,72100000.0
2006-03-17 09:01:00,204.847,204.851,204.834,204.848,62200000.0
2006-03-17 09:02:00,204.853,204.875,204.847,204.871,35300000.0
2006-03-17 09:03:00,204.871,204.883,204.864,204.883,53100000.0
2006-03-17 09:04:00,204.883,204.911,204.883,204.906,50900000.0
2006-03-17 09:05:00,204.907,204.912,204.901,204.905,33500000.0
2006-03-17 09:06:00,204.893,204.912,204.88,204.912,35400000.0
2006-03-17 09:07:00,204.918,204.931,204.91,204.915,33500000.0
2006-03-17 09:08:00,204.916,204.923,204.899,204.899,47800000.0
2006-03-17 09:09:00,204.878,204.878,204.818,204.818,26900000.0
2006-03-17 09:10:00,204.803,204.803,204.769,204.797,33000000.0
2006-03-17 09:11:00,204.805,204.811,204.79,204.794,24700000.0
2006-03-17 09:12:00,204.807,204.826,204.765,204.765,29400000.0
2006-03-17 09:13:00,204.743,204.759,204.719,204.725,48000000.0
2006-03-17 09:14:00,204.721,204.735,204.721,204.722,42000000.0
2006-03-17 09:15:00,204.735,204.745,204.726,204.726,46100000.0
2006-03-17 09:16:00,204.728,204.752,204.725,204.745,29700000.0
2006-03-17 09:17:00,204.719,204.721,204.696,204.703,82700000.0
2006-03-17 09:18:00,204.688,204.688,204.619,204.635,59100000.0
2006-03-17 09:19:00,204.61,204.61,204.558,204.561,38500000.0
2006-03-17 09:20:00,204.568,204.587,204.556,204.587,26600000.0
2006-03-17 09:21:00,204.597,204.597,204.575,204.575,74400000.0
2006-03-17 09:22:00,204.578,204.619,204.567,204.619,35000000.0
2006-03-17 09:23:00,204.629,204.629,204.585,204.594,25300000.0
2006-03-17 09:24:00,204.61,204.626,204.606,204.626,63199999.0
2006-03-17 09:25:00,204.628,204.636,204.623,204.623,36700000.0
2006-03-17 09:26:00,204.621,204.621,204.577,204.577,67800000.0
2006-03-17 09:27:00,204.568,204.579,204.553,204.553,84299999.0
2006-03-17 09:28:00,204.541,204.553,204.514,204.53,33400000.0
2006-03-17 09:29:00,204.496,204.512,204.486,204.486,100600000.0
2006-03-17 09:30:00,204.473,204.558,204.473,204.558,39400000.0
2006-03-17 09:31:00,204.575,204.632,204.573,204.632,22400000.0
2006-03-17 09:32:00,204.645,204.645,204.61,204.61,28700000.0
2006-03-17 09:33:00,204.623,204.638,204.61,204.61,44300000.0
2006-03-17 09:34:00,204.616,204.64,204.616,204.64,72500000.0
2006-03-17 09:35:00,204.621,204.631,204.599,204.61,62100000.0
2006-03-17 09:36:00,204.61,204.611,204.594,204.611,31900000.0
2006-03-17 09:37:00,204.601,204.612,204.594,204.612,43300000.0
2006-03-17 09:38:00,204.59,204.601,204.573,204.574,25700000.0
2006-03-17 09:39:00,204.589,204.61,204.573,204.61,48400000.0
2006-03-17 09:40:00,204.616,204.657,204.611,204.657,52200000.0
2006-03-17 09:41:00,204.657,204.659,204.629,204.629,20200000.0
2006-03-17 09:42:00,204.613,204.637,204.613,204.637,37900000.0
2006-03-17 09:43:00,204.631,204.631,204.565,204.573,41600001.0
2006-03-17 09:44:00,204.568,204.582,204.561,204.565,43800000.0
2006-03-17 09:45:00,204.561,204.568,204.529,204.568,47000000.0
2006-03-17 09:46:00,204.565,204.577,204.565,204.567,36600000.0
2006-03-17 09:47:00,204.571,204.571,204.546,204.55,29000000.0
2006-03-17 09:48:00,204.559,204.571,204.557,204.56,18400000.0
2006-03-17 09:49:00,204.557,204.582,204.553,204.553,38000000.0
2006-03-17 09:50:00,204.548,204.548,204.494,204.5,54100000.0
2006-03-17 09:51:00,204.491,204.499,204.477,204.482,40000000.0
2006-03-17 09:52:00,204.48,204.49,204.464,204.49,72999999.0
2006-03-17 09:53:00,204.507,204.508,204.475,204.495,78700000.0
2006-03-17 09:54:00,204.498,204.53,204.498,204.514,61299999.0
2006-03-17 09:55:00,204.526,204.553,204.526,204.553,37100000.0
2006-03-17 09:56:00,204.545,204.56,204.535,204.547,29800000.0
2006-03-17 09:57:00,204.524,204.55,204.524,204.533,40600000.0
2006-03-17 09:58:00,204.558,204.568,204.553,204.553,26300000.0
2006-03-17 09:59:00,204.555,204.565,204.54,204.565,43499999.0
2006-03-17 10:00:00,204.569,204.574,204.56,204.56,24400000.0
2006-03-17 10:01:00,204.55,204.556,204.533,204.544,103200001.0
2006-03-17 10:02:00,204.568,204.595,204.556,204.592,41200000.0
2006-03-17 10:03:00,204.588,204.615,204.588,204.615,25900000.0
2006-03-17 10:04:00,204.615,204.627,204.6,204.607,37099999.0
2006-03-17 10:05:00,204.63,204.653,204.63,204.653,49999999.0
2006-03-17 10:06:00,204.669,204.673,204.657,204.662,37700000.0
2006-03-17 10:07:00,204.665,204.676,204.657,204.672,32800000.0
2006-03-17 10:08:00,204.66,204.673,204.647,204.647,40999999.0
2006-03-17 10:09:00,204.643,204.664,204.631,204.664,21400000.0
2006-03-17 10:10:00,204.669,204.674,204.643,204.668,55199999.0
2006-03-17 10:11:00,204.66,204.672,204.654,204.667,36500000.0
2006-03-17 10:12:00,204.667,204.672,204.625,204.639,31200000.0
2006-03-17 10:13:00,204.616,204.616,204.583,204.587,39000000.0
2006-03-17 10:14:00,204.589,204.626,204.589,204.626,31800000.0
2006-03-17 10:15:00,204.653,204.663,204.653,204.656,56700001.0
2006-03-17 10:16:00,204.653,204.674,204.65,204.661,96600000.0
2006-03-17 10:17:00,204.647,204.675,204.647,204.675,79000000.0
2006-03-17 10:18:00,204.666,204.703,204.656,204.681,37400000.0
2006-03-17 10:19:00,204.682,204.74,204.682,204.735,66600000.0
2006-03-17 10:20:00,204.754,204.793,204.754,204.769,83100001.0
2006-03-17 10:21:00,204.77,204.826,204.77,204.813,57100000.0
2006-03-17 10:22:00,204.821,204.821,204.774,204.774,34300000.0
2006-03-17 10:23:00,204.757,204.799,204.732,204.799,79399999.0
2006-03-17 10:24:00,204.793,204.8,204.773,204.773,84500000.0
2006-03-17 10:25:00,204.76,204.768,204.75,204.75,66900000.0
2006-03-17 10:26:00,204.742,204.758,204.738,204.738,65000000.0
2006-03-17 10:27:00,204.769,204.863,204.769,204.86,67100000.0
2006-03-17 10:28:00,204.852,204.883,204.851,204.88,29200000.0
2006-03-17 10:29:00,204.898,204.922,204.898,204.905,57900000.0
2006-03-17 10:30:00,204.903,204.903,204.826,204.826,78000000.0
2006-03-17 10:31:00,204.804,204.85,204.798,204.832,77600000.0
2006-03-17 10:32:00,204.826,204.826,204.747,204.747,49100001.0
2006-03-17 10:33:00,204.751,204.751,204.711,204.734,45300000.0
2006-03-17 10:34:00,204.745,204.755,204.717,204.733,26700000.0
2006-03-17 10:35:00,204.727,204.732,204.715,204.717,78600001.0
2006-03-17 10:36:00,204.729,204.74,204.722,204.725,67400000.0
2006-03-17 10:37:00,204.718,204.743,204.714,204.743,37500000.0
2006-03-17 10:38:00,204.76,204.782,204.751,204.776,79299999.0
2006-03-17 10:39:00,204.782,204.799,204.735,204.735,40300000.0
2006-03-17 10:40:00,204.698,204.719,204.671,204.719,54000000.0
2006-03-17 10:41:00,204.746,204.747,204.71,204.723,51400000.0
2006-03-17 10:42:00,204.712,204.73,204.7,204.727,67300000.0
2006-03-17 10:43:00,204.728,204.765,204.728,204.765,62100001.0
2006-03-17 10:44:00,204.772,204.772,204.749,204.767,41200000.0
2006-03-17 10:45:00,204.778,204.778,204.739,204.77,45700000.0
2006-03-17 10:46:00,204.748,204.75,204.72,204.727,49600000.0
2006-03-17 10:47:00,204.729,204.729,204.704,204.704,82199999.0
2006-03-17 10:48:00,204.69,204.729,204.672,204.729,21700000.0
2006-03-17 10:49:00,204.737,204.761,204.725,204.726,28900000.0
2006-03-17 10:50:00,204.724,204.729,204.651,204.651,55099999.0
2006-03-17 10:51:00,204.646,204.646,204.604,204.619,30700000.0
2006-03-17 10:52:00,204.607,204.607,204.56,204.578,30300000.0
2006-03-17 10:53:00,204.578,204.589,204.508,204.509,75600001.0
2006-03-17 10:54:00,204.495,204.59,204.481,204.59,57099999.0
2006-03-17 10:55:00,204.617,204.665,204.617,204.665,33500000.0
2006-03-17 10:56:00,204.668,204.71,204.664,204.698,44100000.0
2006-03-17 10:57:00,204.715,204.725,204.679,204.679,68900000.0
2006-03-17 10:58:00,204.672,204.697,204.668,204.697,7100000.0
2006-03-17 10:59:00,204.675,204.675,204.592,204.594,40300000.0
2006-03-17 11:00:00,204.587,204.598,204.586,204.586,36700000.0
2006-03-17 11:01:00,204.609,204.621,204.577,204.577,41100000.0
2006-03-17 11:02:00,204.53,204.553,204.469,204.553,45600000.0
2006-03-17 11:03:00,204.584,204.59,204.502,204.502,29100000.0
2006-03-17 11:04:00,204.486,204.486,204.458,204.474,33500000.0
2006-03-17 11:05:00,204.471,204.486,204.425,204.425,36100000.0
2006-03-17 11:06:00,204.401,204.403,204.377,204.389,58399999.0
2006-03-17 11:07:00,204.353,204.371,204.342,204.348,28699999.0
2006-03-17 11:08:00,204.38,204.397,204.369,204.388,47500000.0
2006-03-17 11:09:00,204.399,204.403,204.365,204.385,19100000.0
2006-03-17 11:10:00,204.399,204.416,204.393,204.416,33500000.0
2006-03-17 11:11:00,204.431,204.441,204.409,204.418,59799998.0
2006-03-17 11:12:00,204.43,204.43,204.345,204.37,52200000.0
2006-03-17 11:13:00,204.325,204.344,204.3,204.304,42000000.0
2006-03-17 11:14:00,204.296,204.313,204.291,204.297,60600000.0
2006-03-17 11:15:00,204.273,204.279,204.246,204.256,32700000.0
2006-03-17 11:16:00,204.278,204.365,204.278,204.332,22000000.0
2006-03-17 11:17:00,204.308,204.33,204.291,204.33,23000000.0
2006-03-17 11:18:00,204.315,204.419,204.31,204.412,45700000.0
2006-03-17 11:19:00,204.405,204.43,204.394,204.397,50800000.0
2006-03-17 11:20:00,204.392,204.404,204.381,204.387,27800000.0
2006-03-17 11:21:00,204.404,204.415,204.388,204.388,19700000.0
2006-03-17 11:22:00,204.382,204.42,204.382,204.42,22700000.0
2006-03-17 11:23:00,204.425,204.437,204.41,204.41,30800000.0
2006-03-17 11:24:00,204.408,204.425,204.408,204.425,24500000.0
2006-03-17 11:25:00,204.42,204.443,204.411,204.411,42600000.0
2006-03-17 11:26:00,204.412,204.427,204.403,204.404,42500000.0
2006-03-17 11:27:00,204.404,204.407,204.373,204.373,44200000.0
2006-03-17 11:28:00,204.386,204.386,204.363,204.385,47400000.0
2006-03-17 11:29:00,204.402,204.402,204.343,204.354,74800001.0
2006-03-17 11:30:00,204.379,204.407,204.379,204.398,86400000.0
2006-03-17 11:31:00,204.396,204.415,204.392,204.415,45800000.0
2006-03-17 11:32:00,204.401,204.415,204.251,204.26,31600000.0
2006-03-17 11:33:00,204.268,204.3,204.251,204.29,73500000.0
2006-03-17 11:34:00,204.279,204.291,204.275,204.289,52900000.0
2006-03-17 11:35:00,204.267,204.313,204.265,204.303,28400000.0
2006-03-17 11:36:00,204.29,204.29,204.225,204.225,43600000.0
2006-03-17 11:37:00,204.196,204.196,204.135,204.154,48799999.0
2006-03-17 11:38:00,204.182,204.208,204.111,204.111,31300000.0
2006-03-17 11:39:00,204.067,204.077,204.055,204.07,55500000.0
2006-03-17 11:40:00,204.049,204.095,204.049,204.095,34600000.0
2006-03-17 11:41:00,204.108,204.118,204.092,204.118,61100000.0
2006-03-17 11:42:00,204.114,204.126,204.085,204.089,69099999.0
2006-03-17 11:43:00,204.084,204.101,204.079,204.091,89600000.0
2006-03-17 11:44:00,204.108,204.123,204.089,204.089,25500000.0
2006-03-17 11:45:00,204.076,204.11,204.076,204.102,61900000.0
2006-03-17 11:46:00,204.093,204.102,204.078,204.094,53100000.0
2006-03-17 11:47:00,204.082,204.082,204.045,204.082,29000000.0
2006-03-17 11:48:00,204.084,204.09,204.065,204.09,63300000.0
2006-03-17 11:49:00,204.081,204.15,204.081,204.122,50500000.0
2006-03-17 11:50:00,204.105,204.157,204.093,204.139,48300000.0
2006-03-17 11:51:00,204.173,204.22,204.173,204.21,26700000.0
2006-03-17 11:52:00,204.201,204.234,204.192,204.234,53200000.0
2006-03-17 11:53:00,204.245,204.316,204.239,204.3,82899999.0
2006-03-17 11:54:00,204.307,204.318,204.298,204.298,38000001.0
2006-03-17 11:55:00,204.299,204.299,204.235,204.24,31700000.0
2006-03-17 11:56:00,204.245,204.249,204.203,204.235,39600000.0
2006-03-17 11:57:00,204.22,204.229,204.183,204.183,61500000.0
2006-03-17 11:58:00,204.147,204.233,204.142,204.23,51900000.0
2006-03-17 11:59:00,204.249,204.249,204.207,204.22,46300001.0
2006-03-17 12:00:00,204.235,204.295,204.202,204.295,60800000.0
2006-03-17 12:01:00,204.304,204.304,204.257,204.257,63000002.0
2006-03-17 12:02:00,204.263,204.275,204.239,204.247,105399999.0
2006-03-17 12:03:00,204.249,204.273,204.23,204.265,23700000.0
2006-03-17 12:04:00,204.253,204.315,204.253,204.315,55300000.0
2006-03-17 12:05:00,204.316,204.331,204.301,204.307,68800001.0
2006-03-17 12:06:00,204.314,204.323,204.292,204.292,50900000.0
2006-03-17 12:07:00,204.291,204.3,204.284,204.284,59500000.0
2006-03-17 12:08:00,204.285,204.3,204.279,204.3,26400000.0
2006-03-17 12:09:00,204.291,204.296,204.27,204.27,39900000.0
2006-03-17 12:10:00,204.283,204.335,204.283,204.335,50500000.0
2006-03-17 12:11:00,204.346,204.359,204.338,204.345,40200000.0
2006-03-17 12:12:00,204.324,204.324,204.247,204.255,75100000.0
2006-03-17 12:13:00,204.248,204.25,204.234,204.247,69000001.0
2006-03-17 12:14:00,204.258,204.299,204.258,204.276,56199999.0
2006-03-17 12:15:00,204.271,204.306,204.267,204.306,56499999.0
2006-03-17 12:16:00,204.316,204.316,204.295,204.305,111100002.0
2006-03-17 12:17:00,204.305,204.305,204.253,204.275,78400001.0
2006-03-17 12:18:00,204.279,204.294,204.279,204.285,24000000.0
2006-03-17 12:19:00,204.292,204.359,204.292,204.359,45500000.0
2006-03-17 12:20:00,204.343,204.343,204.304,204.322,55000000.0
2006-03-17 12:21:00,204.313,204.313,204.27,204.291,36000000.0
2006-03-17 12:22:00,204.289,204.307,204.225,204.23,29600000.0
2006-03-17 12:23:00,204.236,204.244,204.209,204.209,58700000.0
2006-03-17 12:24:00,204.185,204.187,204.163,204.173,37500000.0
2006-03-17 12:25:00,204.186,204.203,204.183,204.201,38300000.0
2006-03-17 12:26:00,204.198,204.217,204.197,204.217,55900001.0
2006-03-17 12:27:00,204.218,204.223,204.186,204.19,65800000.0
2006-03-17 12:28:00,204.214,204.225,204.192,204.21,29800000.0
2006-03-17 12:29:00,204.221,204.259,204.221,204.235,42400000.0
2006-03-17 12:30:00,204.23,204.245,204.23,204.245,54200000.0
2006-03-17 12:31:00,204.24,204.241,204.224,204.224,36800000.0
2006-03-17 12:32:00,204.232,204.25,204.232,204.249,59500000.0
2006-03-17 12:33:00,204.262,204.277,204.248,204.277,30700000.0
2006-03-17 12:34:00,204.29,204.295,204.289,204.289,28400000.0
2006-03-17 12:35:00,204.3,204.304,204.255,204.27,37000000.0
2006-03-17 12:36:00,204.269,204.302,204.269,204.277,71900000.0
2006-03-17 12:37:00,204.272,204.28,204.254,204.259,99200001.0
2006-03-17 12:38:00,204.259,204.277,204.252,204.26,95700000.0
2006-03-17 12:39:00,204.255,204.271,204.254,204.258,90200000.0
2006-03-17 12:40:00,204.26,204.267,204.243,204.243,34300000.0
2006-03-17 12:41:00,204.248,204.275,204.248,204.265,40300000.0
2006-03-17 12:42:00,204.279,204.295,204.272,204.28,63099999.0
2006-03-17 12:43:00,204.285,204.285,204.265,204.265,33200000.0
2006-03-17 12:44:00,204.266,204.275,204.259,204.266,34400000.0
2006-03-17 12:45:00,204.27,204.27,204.248,204.27,61700001.0
2006-03-17 12:46:00,204.269,204.292,204.265,204.278,22400000.0
2006-03-17 12:47:00,204.279,204.279,204.241,204.251,97100001.0
2006-03-17 12:48:00,204.24,204.255,204.213,204.213,36700000.0
2006-03-17 12:49:00,204.201,204.217,204.163,204.163,66900000.0
2006-03-17 12:50:00,204.163,204.165,204.139,204.165,62200001.0
2006-03-17 12:51:00,204.162,204.18,204.159,204.177,81500000.0
2006-03-17 12:52:00,204.171,204.212,204.171,204.205,51900000.0
2006-03-17 12:53:00,204.197,204.212,204.18,204.18,43299999.0
2006-03-17 12:54:00,204.207,204.207,204.171,204.19,45900000.0
2006-03-17 12:55:00,204.182,204.202,204.177,204.202,75299999.0
2006-03-17 12:56:00,204.205,204.213,204.205,204.213,23100000.0
2006-03-17 12:57:00,204.224,204.233,204.215,204.22,68500001.0
2006-03-17 12:58:00,204.221,204.226,204.204,204.217,70199999.0
2006-03-17 12:59:00,204.221,204.221,204.191,204.201,66599999.0
2006-03-17 13:00:00,204.189,204.199,204.18,204.18,52200000.0
2006-03-17 13:01:00,204.182,204.205,204.177,204.182,35200000.0
2006-03-17 13:02:00,204.176,204.199,204.176,204.185,38000000.0
2006-03-17 13:03:00,204.201,204.201,204.167,204.17,66799999.0
2006-03-17 13:04:00,204.182,204.204,204.182,204.182,94399999.0
2006-03-17 13:05:00,204.193,204.193,204.173,204.175,33900000.0
2006-03-17 13:06:00,204.17,204.2,204.17,204.2,120299999.0
2006-03-17 13:07:00,204.207,204.207,204.167,204.192,80700000.0
2006-03-17 13:08:00,204.183,204.196,204.183,204.195,66900000.0
2006-03-17 13:09:00,204.191,204.197,204.155,204.155,46800000.0
2006-03-17 13:10:00,204.161,204.197,204.161,204.197,19500000.0
2006-03-17 13:11:00,204.201,204.203,204.186,204.193,45500000.0
2006-03-17 13:12:00,204.199,204.199,204.165,204.188,52300000.0
2006-03-17 13:13:00,204.179,204.195,204.179,204.183,51200000.0
2006-03-17 13:14:00,204.187,204.187,204.157,204.158,76900000.0
2006-03-17 13:15:00,204.142,204.147,204.123,204.14,58800001.0
2006-03-17 13:16:00,204.153,204.153,204.109,204.11,84300000.0
2006-03-17 13:17:00,204.096,204.115,204.091,204.097,35800000.0
2006-03-17 13:18:00,204.107,204.107,204.049,204.056,69800000.0
2006-03-17 13:19:00,204.046,204.062,204.035,204.037,49500000.0
2006-03-17 13:20:00,204.057,204.057,204.018,204.03,75500000.0
2006-03-17 13:21:00,204.019,204.019,203.976,203.983,46200000.0
2006-03-17 13:22:00,203.969,204.025,203.964,204.016,46399999.0
2006-03-17 13:23:00,204.018,204.031,204.006,204.027,55000000.0
2006-03-17 13:24:00,204.031,204.057,204.018,204.057,50799999.0
2006-03-17 13:25:00,204.047,204.071,204.047,204.059,87200001.0
2006-03-17 13:26:00,204.066,204.066,204.041,204.056,30600000.0
2006-03-17 13:27:00,204.061,204.076,204.047,204.05,58800000.0
2006-03-17 13:28:00,204.045,204.082,204.045,204.067,32800000.0
2006-03-17 13:29:00,204.036,204.056,204.023,204.033,45500000.0
2006-03-17 13:30:00,204.026,204.03,203.958,203.958,37300000.0
2006-03-17 13:31:00,203.969,203.995,203.969,203.982,34800000.0
2006-03-17 13:32:00,203.973,203.973,203.943,203.967,71300000.0
2006-03-17 13:33:00,203.96,203.96,203.95,203.959,31500000.0
2006-03-17 13:34:00,203.959,203.965,203.95,203.955,32200000.0
2006-03-17 13:35:00,203.954,203.964,203.936,203.961,58399999.0
2006-03-17 13:36:00,203.955,203.964,203.938,203.939,63700001.0
2006-03-17 13:37:00,203.957,203.973,203.944,203.944,39900000.0
2006-03-17 13:38:00,203.945,204.028,203.945,204.028,79000002.0
2006-03-17 13:39:00,204.053,204.069,204.045,204.058,96200000.0
2006-03-17 13:40:00,204.063,204.071,204.032,204.032,68599999.0
2006-03-17 13:41:00,204.042,204.044,203.988,203.993,46900000.0
2006-03-17 13:42:00,204.009,204.03,204.004,204.026,38800000.0
2006-03-17 13:43:00,204.031,204.031,204.004,204.008,35800000.0
2006-03-17 13:44:00,204.001,204.011,203.996,203.998,88600000.0
2006-03-17 13:45:00,203.98,203.99,203.872,203.885,27600000.0
2006-03-17 13:46:00,203.883,203.918,203.883,203.899,29900000.0
2006-03-17 13:47:00,203.889,203.943,203.865,203.919,52200000.0
2006-03-17 13:48:00,203.94,203.972,203.912,203.912,37900000.0
2006-03-17 13:49:00,203.894,203.899,203.883,203.899,36800000.0
2006-03-17 13:50:00,203.911,203.916,203.899,203.899,61500001.0
2006-03-17 13:51:00,203.9,203.918,203.893,203.903,54700000.0
2006-03-17 13:52:00,203.884,203.884,203.871,203.882,21900000.0
2006-03-17 13:53:00,203.871,203.871,203.857,203.864,69999999.0
2006-03-17 13:54:00,203.842,203.842,203.796,203.822,41200000.0
2006-03-17 13:55:00,203.83,203.901,203.83,203.901,54400000.0
2006-03-17 13:56:00,203.886,203.89,203.883,203.887,41100001.0
2006-03-17 13:57:00,203.896,203.906,203.882,203.906,53500000.0
2006-03-17 13:58:00,203.904,203.934,203.896,203.934,44300000.0
2006-03-17 13:59:00,203.952,203.972,203.94,203.953,66500000.0
2006-03-17 14:00:00,203.945,203.968,203.94,203.95,48099999.0
2006-03-17 14:01:00,203.959,203.961,203.943,203.944,43700000.0
2006-03-17 14:02:00,203.935,203.942,203.913,203.942,79900000.0
2006-03-17 14:03:00,203.935,203.96,203.934,203.96,43700000.0
2006-03-17 14:04:00,203.952,203.976,203.947,203.963,39900000.0
2006-03-17 14:05:00,203.965,203.965,203.934,203.945,58600000.0
2006-03-17 14:06:00,203.921,203.935,203.914,203.925,59700000.0
2006-03-17 14:07:00,203.93,203.93,203.884,203.884,7700000.0
2006-03-17 14:08:00,203.862,203.868,203.837,203.84,51400000.0
2006-03-17 14:09:00,203.839,203.877,203.839,203.861,41300001.0
2006-03-17 14:10:00,203.856,203.87,203.855,203.87,43200000.0
2006-03-17 14:11:00,203.88,203.9,203.867,203.873,70199999.0
2006-03-17 14:12:00,203.868,203.879,203.854,203.856,34700000.0
2006-03-17 14:13:00,203.839,203.854,203.823,203.837,31200000.0
2006-03-17 14:14:00,203.837,203.864,203.824,203.857,44600000.0
2006-03-17 14:15:00,203.849,203.849,203.821,203.822,58800000.0
2006-03-17 14:16:00,203.844,203.844,203.824,203.832,28800000.0
2006-03-17 14:17:00,203.84,203.86,203.84,203.843,29500000.0
2006-03-17 14:18:00,203.825,203.845,203.817,203.831,23900000.0
2006-03-17 14:19:00,203.844,203.868,203.837,203.868,45700000.0
2006-03-17 14:20:00,203.872,203.872,203.857,203.868,67100000.0
2006-03-17 14:21:00,203.853,203.853,203.83,203.839,43800000.0
2006-03-17 14:22:00,203.822,203.84,203.815,203.815,131499998.0
2006-03-17 14:23:00,203.805,203.805,203.775,203.775,37400000.0
2006-03-17 14:24:00,203.751,203.777,203.729,203.758,47299999.0
2006-03-17 14:25:00,203.785,203.796,203.77,203.796,51800000.0
2006-03-17 14:26:00,203.798,203.816,203.789,203.789,62100000.0
2006-03-17 14:27:00,203.785,203.845,203.785,203.845,65200000.0
2006-03-17 14:28:00,203.827,203.834,203.804,203.805,58900000.0
2006-03-17 14:29:00,203.816,203.855,203.816,203.855,59100000.0
2006-03-17 14:30:00,203.845,203.857,203.813,203.829,48900000.0
2006-03-17 14:31:00,203.838,203.838,203.811,203.811,50700000.0
2006-03-17 14:32:00,203.806,203.834,203.806,203.819,41200000.0
2006-03-17 14:33:00,203.827,203.827,203.793,203.793,67700000.0
2006-03-17 14:34:00,203.778,203.796,203.765,203.78,49600000.0
2006-03-17 14:35:00,203.779,203.779,203.761,203.768,50800000.0
2006-03-17 14:36:00,203.788,203.788,203.743,203.76,74199998.0
2006-03-17 14:37:00,203.75,203.75,203.689,203.71,62900000.0
2006-03-17 14:38:00,203.722,203.752,203.722,203.744,59300000.0
2006-03-17 14:39:00,203.743,203.763,203.737,203.747,39699999.0
2006-03-17 14:40:00,203.756,203.771,203.736,203.766,99899999.0
2006-03-17 14:41:00,203.781,203.781,203.723,203.723,35200000.0
2006-03-17 14:42:00,203.702,203.707,203.665,203.665,46200000.0
2006-03-17 14:43:00,203.66,203.682,203.66,203.675,22000000.0
2006-03-17 14:44:00,203.701,203.702,203.671,203.686,46400000.0
2006-03-17 14:45:00,203.686,203.711,203.686,203.705,48900000.0
2006-03-17 14:46:00,203.704,203.716,203.704,203.709,50700000.0
2006-03-17 14:47:00,203.726,203.771,203.726,203.758,40700000.0
2006-03-17 14:48:00,203.742,203.762,203.735,203.75,31400000.0
2006-03-17 14:49:00,203.754,203.754,203.738,203.743,46399999.0
2006-03-17 14:50:00,203.726,203.747,203.723,203.73,39400000.0
2006-03-17 14:51:00,203.724,203.732,203.708,203.719,67800000.0
2006-03-17 14:52:00,203.714,203.716,203.69,203.703,35400000.0
2006-03-17 14:53:00,203.694,203.707,203.656,203.66,63000000.0
2006-03-17 14:54:00,203.652,203.656,203.616,203.635,44200000.0
2006-03-17 14:55:00,203.632,203.632,203.613,203.615,51200000.0
2006-03-17 14:56:00,203.629,203.633,203.606,203.61,44000000.0
2006-03-17 14:57:00,203.615,203.627,203.583,203.583,22000000.0
2006-03-17 14:58:00,203.588,203.646,203.572,203.646,62500000.0
2006-03-17 14:59:00,203.654,203.674,203.642,203.654,39100000.0
2006-03-17 15:00:00,203.668,203.668,203.636,203.637,44800000.0
2006-03-17 15:01:00,203.648,203.655,203.627,203.627,24300000.0
2006-03-17 15:02:00,203.602,203.697,203.602,203.697,86100000.0
2006-03-17 15:03:00,203.683,203.683,203.645,203.676,39499999.0
2006-03-17 15:04:00,203.685,203.728,203.685,203.719,54099999.0
2006-03-17 15:05:00,203.702,203.71,203.624,203.624,65500000.0
2006-03-17 15:06:00,203.608,203.639,203.603,203.626,50999999.0
2006-03-17 15:07:00,203.622,203.627,203.598,203.599,38600000.0
2006-03-17 15:08:00,203.601,203.618,203.589,203.618,74800000.0
2006-03-17 15:09:00,203.599,203.622,203.579,203.59,47700000.0
2006-03-17 15:10:00,203.546,203.552,203.528,203.533,79400000.0
2006-03-17 15:11:00,203.531,203.565,203.53,203.565,55800001.0
2006-03-17 15:12:00,203.573,203.599,203.573,203.594,50500000.0
2006-03-17 15:13:00,203.586,203.601,203.555,203.601,106499999.0
2006-03-17 15:14:00,203.623,203.643,203.597,203.643,76300001.0
2006-03-17 15:15:00,203.658,203.682,203.654,203.68,28800000.0
2006-03-17 15:16:00,203.681,203.681,203.636,203.653,54899999.0
2006-03-17 15:17:00,203.657,203.657,203.627,203.637,43900000.0
2006-03-17 15:18:00,203.633,203.643,203.624,203.635,56600000.0
2006-03-17 15:19:00,203.628,203.653,203.619,203.653,73199999.0
2006-03-17 15:20:00,203.668,203.693,203.651,203.678,46299999.0
2006-03-17 15:21:00,203.664,203.668,203.647,203.655,66100000.0
2006-03-17 15:22:00,203.642,203.642,203.607,203.634,25900000.0
2006-03-17 15:23:00,203.636,203.646,203.629,203.636,36500000.0
2006-03-17 15:24:00,203.64,203.64,203.61,203.624,44300000.0
2006-03-17 15:25:00,203.636,203.647,203.633,203.633,58900000.0
2006-03-17 15:26:00,203.642,203.679,203.642,203.675,75300001.0
2006-03-17 15:27:00,203.669,203.689,203.644,203.644,59100000.0
2006-03-17 15:28:00,203.624,203.655,203.611,203.655,62500000.0
2006-03-17 15:29:00,203.659,203.671,203.625,203.625,76500000.0
2006-03-17 15:30:00,203.626,203.686,203.621,203.686,69700000.0
2006-03-17 15:31:00,203.682,203.682,203.613,203.613,63700000.0
2006-03-17 15:32:00,203.618,203.624,203.56,203.56,48300000.0
2006-03-17 15:33:00,203.554,203.556,203.534,203.537,67800000.0
2006-03-17 15:34:00,203.52,203.527,203.48,203.48,75000000.0
2006-03-17 15:35:00,203.455,203.455,203.438,203.442,28200000.0
2006-03-17 15:36:00,203.468,203.495,203.444,203.495,50700000.0
2006-03-17 15:37:00,203.507,203.515,203.482,203.49,46600000.0
2006-03-17 15:38:00,203.488,203.539,203.479,203.539,46700000.0
2006-03-17 15:39:00,203.556,203.579,203.546,203.579,60400000.0
2006-03-17 15:40:00,203.589,203.606,203.573,203.605,30700000.0
2006-03-17 15:41:00,203.616,203.616,203.535,203.535,34800000.0
2006-03-17 15:42:00,203.497,203.53,203.492,203.511,38700000.0
2006-03-17 15:43:00,203.493,203.493,203.447,203.455,82100003.0
2006-03-17 15:44:00,203.476,203.492,203.471,203.473,39000000.0
2006-03-17 15:45:00,203.475,203.492,203.433,203.433,53300001.0
2006-03-17 15:46:00,203.426,203.448,203.421,203.431,57000000.0
2006-03-17 15:47:00,203.431,203.454,203.416,203.431,75300001.0
2006-03-17 15:48:00,203.416,203.416,203.296,203.296,20700000.0
2006-03-17 15:49:00,203.283,203.293,203.255,203.268,45200000.0
2006-03-17 15:50:00,203.266,203.295,203.261,203.295,73500000.0
2006-03-17 15:51:00,203.295,203.353,203.295,203.35,61399999.0
2006-03-17 15:52:00,203.349,203.355,203.31,203.31,45400001.0
2006-03-17 15:53:00,203.318,203.324,203.287,203.305,48900000.0
2006-03-17 15:54:00,203.307,203.41,203.294,203.405,65000001.0
2006-03-17 15:55:00,203.413,203.433,203.413,203.417,39900000.0
2006-03-17 15:56:00,203.416,203.467,203.415,203.432,88900001.0
2006-03-17 15:57:00,203.42,203.422,203.398,203.417,31100000.0
2006-03-17 15:58:00,203.437,203.48,203.436,203.48,58300000.0
2006-03-17 15:59:00,203.471,203.471,203.421,203.421,22800000.0
2006-03-17 16:00:00,203.415,203.415,203.391,203.404,49700000.0
2006-03-17 16:01:00,203.435,203.469,203.412,203.438,40300000.0
2006-03-17 16:02:00,203.446,203.458,203.435,203.442,86799999.0
2006-03-17 16:03:00,203.455,203.481,203.455,203.475,45500000.0
2006-03-17 16:04:00,203.471,203.471,203.44,203.44,20900000.0
2006-03-17 16:05:00,203.426,203.457,203.419,203.452,35100000.0
2006-03-17 16:06:00,203.453,203.477,203.442,203.465,35000000.0
2006-03-17 16:07:00,203.464,203.521,203.464,203.507,16500000.0
2006-03-17 16:08:00,203.513,203.571,203.513,203.571,78099999.0
2006-03-17 16:09:00,203.57,203.582,203.532,203.541,42200000.0
2006-03-17 16:10:00,203.535,203.543,203.513,203.527,23100000.0
2006-03-17 16:11:00,203.511,203.558,203.511,203.554,63500000.0
2006-03-17 16:12:00,203.556,203.582,203.539,203.582,27600000.0
2006-03-17 16:13:00,203.591,203.601,203.581,203.59,31500000.0
2006-03-17 16:14:00,203.574,203.577,203.499,203.499,34599999.0
2006-03-17 16:15:00,203.514,203.569,203.514,203.563,39800000.0
2006-03-17 16:16:00,203.558,203.596,203.558,203.563,62300000.0
2006-03-17 16:17:00,203.554,203.573,203.554,203.566,69999998.0
2006-03-17 16:18:00,203.542,203.584,203.537,203.577,40600000.0
2006-03-17 16:19:00,203.614,203.667,203.614,203.633,38700000.0
2006-03-17 16:20:00,203.654,203.687,203.651,203.687,71299999.0
2006-03-17 16:21:00,203.684,203.692,203.637,203.661,42200000.0
2006-03-17 16:22:00,203.652,203.655,203.625,203.625,63300000.0
2006-03-17 16:23:00,203.628,203.637,203.597,203.607,88500000.0
2006-03-17 16:24:00,203.596,203.61,203.572,203.595,48500001.0
2006-03-17 16:25:00,203.587,203.622,203.58,203.616,32000000.0
2006-03-17 16:26:00,203.593,203.601,203.582,203.601,28300000.0
2006-03-17 16:27:00,203.591,203.626,203.587,203.626,55600001.0
2006-03-17 16:28:00,203.601,203.601,203.585,203.597,25900000.0
2006-03-17 16:29:00,203.598,203.625,203.593,203.615,53100000.0
2006-03-17 16:30:00,203.6,203.637,203.6,203.637,89000000.0
2006-03-17 16:31:00,203.635,203.666,203.631,203.65,90899999.0
2006-03-17 16:32:00,203.654,203.673,203.652,203.673,61400000.0
2006-03-17 16:33:00,203.676,203.676,203.637,203.67,29400000.0
2006-03-17 16:34:00,203.664,203.697,203.663,203.674,38300000.0
2006-03-17 16:35:00,203.655,203.67,203.654,203.654,57600000.0
2006-03-17 16:36:00,203.663,203.686,203.645,203.686,27700000.0
2006-03-17 16:37:00,203.703,203.717,203.689,203.698,56800000.0
2006-03-17 16:38:00,203.676,203.676,203.637,203.637,33300000.0
2006-03-17 16:39:00,203.643,203.66,203.641,203.647,69500001.0
2006-03-17 16:40:00,203.644,203.677,203.644,203.677,44600000.0
2006-03-17 16:41:00,203.695,203.709,203.686,203.708,68900000.0
2006-03-17 16:42:00,203.719,203.72,203.697,203.715,46900000.0
2006-03-17 16:43:00,203.709,203.729,203.703,203.722,28200000.0
2006-03-17 16:44:00,203.727,203.763,203.712,203.712,44200000.0
2006-03-17 16:45:00,203.716,203.724,203.702,203.724,74500000.0
2006-03-17 16:46:00,203.727,203.782,203.682,203.682,63600001.0
2006-03-17 16:47:00,203.676,203.68,203.658,203.665,70700000.0
2006-03-17 16:48:00,203.668,203.689,203.653,203.661,52500000.0
2006-03-17 16:49:00,203.669,203.685,203.651,203.685,50500000.0
2006-03-17 16:50:00,203.698,203.702,203.683,203.693,77999998.0
2006-03-17 16:51:00,203.725,203.73,203.672,203.674,73099999.0
2006-03-17 16:52:00,203.667,203.736,203.66,203.736,20300000.0
2006-03-17 16:53:00,203.747,203.872,203.747,203.872,94600001.0
2006-03-17 16:54:00,203.85,203.85,203.822,203.842,25200000.0
2006-03-17 16:55:00,203.833,203.833,203.785,203.803,61000001.0
2006-03-17 16:56:00,203.81,203.824,203.793,203.824,98300001.0
2006-03-17 16:57:00,203.799,203.842,203.772,203.778,21200000.0
2006-03-17 16:58:00,203.771,203.789,203.752,203.789,31400000.0
2006-03-17 16:59:00,203.79,203.79,203.747,203.783,88899999.0
2006-03-17 17:00:00,203.787,203.799,203.747,203.771,67200000.0
2006-03-17 17:01:00,203.761,203.764,203.706,203.706,74699999.0
2006-03-17 17:02:00,203.694,203.751,203.683,203.751,51000001.0
2006-03-17 17:03:00,203.765,203.766,203.691,203.7,98400000.0
2006-03-17 17:04:00,203.713,203.713,203.684,203.685,32600000.0
2006-03-17 17:05:00,203.664,203.674,203.648,203.648,75200000.0
2006-03-17 17:06:00,203.655,203.655,203.617,203.639,44300001.0
2006-03-17 17:07:00,203.64,203.648,203.624,203.642,57900000.0
2006-03-17 17:08:00,203.606,203.606,203.533,203.573,37700000.0
2006-03-17 17:09:00,203.561,203.586,203.561,203.58,45200000.0
2006-03-17 17:10:00,203.576,203.649,203.576,203.632,50200000.0
2006-03-17 17:11:00,203.654,203.682,203.647,203.654,82199999.0
2006-03-17 17:12:00,203.653,203.666,203.626,203.626,28600000.0
2006-03-17 17:13:00,203.645,203.662,203.582,203.605,68499999.0
2006-03-17 17:14:00,203.586,203.586,203.506,203.506,25700000.0
2006-03-17 17:15:00,203.51,203.549,203.481,203.519,56500000.0
2006-03-17 17:16:00,203.509,203.525,203.49,203.511,51900000.0
2006-03-17 17:17:00,203.505,203.547,203.503,203.547,21600000.0
2006-03-17 17:18:00,203.542,203.551,203.518,203.518,14200000.0
2006-03-17 17:19:00,203.537,203.555,203.527,203.53,38900000.0
2006-03-17 17:20:00,203.519,203.54,203.509,203.522,54500000.0
2006-03-17 17:21:00,203.549,203.563,203.538,203.562,29800000.0
2006-03-17 17:22:00,203.592,203.609,203.574,203.586,99400001.0
2006-03-17 17:23:00,203.555,203.555,203.481,203.495,50500000.0
2006-03-17 17:24:00,203.478,203.493,203.443,203.466,34600000.0
2006-03-17 17:25:00,203.449,203.474,203.449,203.474,34700000.0
2006-03-17 17:26:00,203.485,203.549,203.485,203.533,71500000.0
2006-03-17 17:27:00,203.523,203.536,203.467,203.476,41499999.0
2006-03-17 17:28:00,203.461,203.462,203.44,203.442,45500000.0
2006-03-17 17:29:00,203.454,203.48,203.433,203.48,38700000.0
2006-03-17 17:30:00,203.491,203.502,203.477,203.477,83700000.0
2006-03-17 17:31:00,203.454,203.454,203.419,203.453,58099999.0
2006-03-17 17:32:00,203.427,203.435,203.406,203.43,26400000.0
2006-03-17 17:33:00,203.428,203.486,203.428,203.486,53499999.0
2006-03-17 17:34:00,203.472,203.481,203.465,203.477,54200000.0
2006-03-17 17:35:00,203.472,203.538,203.472,203.513,63499999.0
2006-03-17 17:36:00,203.506,203.506,203.458,203.493,92100000.0
2006-03-17 17:37:00,203.493,203.551,203.489,203.543,34200000.0
2006-03-17 17:38:00,203.533,203.563,203.533,203.56,65000000.0
2006-03-17 17:39:00,203.542,203.542,203.468,203.485,46600000.0
2006-03-17 17:40:00,203.475,203.48,203.466,203.479,24000000.0
2006-03-17 17:41:00,203.501,203.514,203.471,203.514,49300000.0
2006-03-17 17:42:00,203.547,203.635,203.547,203.631,50599999.0
2006-03-17 17:43:00,203.622,203.644,203.611,203.624,59100000.0
2006-03-17 17:44:00,203.595,203.628,203.591,203.626,78299999.0
2006-03-17 17:45:00,203.631,203.694,203.617,203.681,38400000.0
2006-03-17 17:46:00,203.682,203.682,203.637,203.662,47100000.0
2006-03-17 17:47:00,203.684,203.684,203.642,203.649,43800000.0
2006-03-17 17:48:00,203.647,203.675,203.645,203.659,42500000.0
2006-03-17 17:49:00,203.67,203.67,203.638,203.657,31600000.0
2006-03-17 17:50:00,203.672,203.674,203.655,203.655,53999999.0
2006-03-17 17:51:00,203.672,203.704,203.672,203.685,71599999.0
2006-03-17 17:52:00,203.703,203.703,203.681,203.696,33700000.0
2006-03-17 17:53:00,203.691,203.713,203.691,203.694,41300000.0
2006-03-17 17:54:00,203.677,203.69,203.665,203.67,56500000.0
2006-03-17 17:55:00,203.681,203.681,203.596,203.603,62800001.0
2006-03-17 17:56:00,203.588,203.588,203.559,203.565,19400000.0
2006-03-17 17:57:00,203.557,203.577,203.556,203.571,64900000.0
2006-03-17 17:58:00,203.553,203.585,203.55,203.552,72900000.0
2006-03-17 17:59:00,203.549,203.581,203.549,203.569,47500000.0
2006-03-17 18:00:00,203.6,203.602,203.584,203.588,61899999.0
2006-03-17 18:01:00,203.601,203.609,203.542,203.575,553000001.0
2006-03-17 18:02:00,203.574,203.574,203.496,203.498,704700002.0
2006-03-17 18:03:00,203.485,203.505,203.455,203.458,582300000.0
2006-03-17 18:04:00,203.465,203.521,203.452,203.499,459399997.0
2006-03-17 18:05:00,203.522,203.583,203.522,203.575,728099997.0
2006-03-17 18:06:00,203.562,203.601,203.56,203.583,650000000.0
2006-03-17 18:07:00,203.592,203.612,203.577,203.593,789400000.0
2006-03-17 18:08:00,203.603,203.603,203.556,203.585,619300001.0
2006-03-17 18:09:00,203.578,203.611,203.564,203.603,600200004.0
2006-03-17 18:10:00,203.61,203.632,203.592,203.62,541100001.0
2006-03-17 18:11:00,203.616,203.624,203.584,203.602,371399999.0
2006-03-17 18:12:00,203.595,203.615,203.59,203.6,292000002.0
2006-03-17 18:13:00,203.6,203.615,203.59,203.59,497999999.0
2006-03-17 18:14:00,203.605,203.615,203.59,203.605,539499999.0
2006-03-17 18:15:00,203.612,203.618,203.59,203.595,697400001.0
2006-03-17 18:16:00,203.605,203.615,203.59,203.605,688200003.0
2006-03-17 18:17:00,203.61,203.615,203.595,203.595,179199999.0
2006-03-17 18:18:00,203.597,203.618,203.585,203.6,344300000.0
2006-03-17 18:19:00,203.593,203.615,203.588,203.605,591899999.0
2006-03-17 18:20:00,203.615,203.615,203.588,203.588,590500002.0
2006-03-17 18:21:00,203.59,203.61,203.59,203.6,603300001.0
2006-03-17 18:22:00,203.595,203.618,203.59,203.6,478800002.0
2006-03-17 18:23:00,203.6,203.615,203.588,203.605,785000001.0
2006-03-17 18:24:00,203.59,203.615,203.585,203.6,577499998.0
2006-03-17 18:25:00,203.61,203.615,203.59,203.6,494900002.0
2006-03-17 18:26:00,203.605,203.615,203.59,203.597,346899998.0
2006-03-17 18:27:00,203.6,203.615,203.588,203.6,425700002.0
2006-03-17 18:28:00,203.605,203.615,203.59,203.595,357100002.0
2006-03-17 18:29:00,203.6,203.613,203.588,203.6,546600001.0
2006-03-17 18:30:00,203.605,203.615,203.595,203.6,264799998.0
2006-03-17 18:31:00,203.593,203.593,203.498,203.55,358800000.0
2006-03-17 18:32:00,203.532,203.568,203.507,203.529,507900001.0
2006-03-17 18:33:00,203.527,203.589,203.499,203.525,387199999.0
2006-03-17 18:34:00,203.517,203.541,203.456,203.494,470799999.0
2006-03-17 18:35:00,203.494,203.543,203.482,203.509,459799998.0
2006-03-17 18:36:00,203.525,203.531,203.446,203.51,337599999.0
2006-03-17 18:37:00,203.506,203.557,203.499,203.507,119500000.0
2006-03-17 18:38:00,203.542,203.569,203.499,203.539,116000000.0
2006-03-17 18:39:00,203.543,203.576,203.502,203.521,104700000.0
2006-03-17 18:40:00,203.521,203.564,203.499,203.545,276100000.0
2006-03-17 18:41:00,203.54,203.559,203.481,203.532,250400000.0
2006-03-17 18:42:00,203.535,203.567,203.478,203.52,288699999.0
2006-03-17 18:43:00,203.49,203.513,203.444,203.485,162599999.0
2006-03-17 18:44:00,203.486,203.54,203.456,203.472,362099998.0
2006-03-17 18:45:00,203.519,203.586,203.504,203.54,225100000.0
2006-03-17 18:46:00,203.529,203.53,203.501,203.513,195599999.0
2006-03-17 18:47:00,203.502,203.502,203.456,203.456,55600000.0
2006-03-17 18:48:00,203.46,203.46,203.426,203.445,158700000.0
2006-03-17 18:49:00,203.448,203.466,203.443,203.466,158700000.0
2006-03-17 18:50:00,203.475,203.48,203.444,203.471,268900002.0
2006-03-17 18:51:00,203.467,203.537,203.465,203.522,193999999.0
2006-03-17 18:52:00,203.545,203.582,203.545,203.567,208599999.0
2006-03-17 18:53:00,203.569,203.577,203.538,203.54,226300000.0
2006-03-17 18:54:00,203.545,203.545,203.493,203.512,221999999.0
2006-03-17 18:55:00,203.51,203.519,203.489,203.498,270699999.0
2006-03-17 18:56:00,203.5,203.511,203.485,203.502,57700000.0
2006-03-17 18:57:00,203.495,203.508,203.47,203.482,154300000.0
2006-03-17 18:58:00,203.479,203.497,203.468,203.482,400700000.0
2006-03-17 18:59:00,203.478,203.537,203.478,203.529,222700000.0
2006-03-17 19:00:00,203.523,203.538,203.486,203.486,99899999.0
2006-03-17 19:01:00,203.496,203.524,203.493,203.493,144600000.0
2006-03-17 19:02:00,203.482,203.484,203.442,203.443,217199998.0
2006-03-17 19:03:00,203.437,203.465,203.428,203.465,343900000.0
2006-03-17 19:04:00,203.469,203.474,203.423,203.423,195000001.0
2006-03-17 19:05:00,203.421,203.442,203.406,203.437,147799999.0
2006-03-17 19:06:00,203.435,203.444,203.416,203.431,383799998.0
2006-03-17 19:07:00,203.435,203.444,203.416,203.433,336100001.0
2006-03-17 19:08:00,203.436,203.483,203.417,203.436,298100000.0
2006-03-17 19:09:00,203.423,203.423,203.317,203.317,141699999.0
2006-03-17 19:10:00,203.298,203.298,203.214,203.214,94700000.0
2006-03-17 19:11:00,203.219,203.229,203.212,203.225,27100000.0
2006-03-17 19:12:00,203.23,203.254,203.226,203.247,93900000.0
2006-03-17 19:13:00,203.26,203.319,203.257,203.257,212200001.0
2006-03-17 19:14:00,203.264,203.361,203.264,203.361,254199999.0
2006-03-17 19:15:00,203.357,203.357,203.307,203.345,290999999.0
2006-03-17 19:16:00,203.338,203.349,203.325,203.344,36800000.0
2006-03-17 19:17:00,203.357,203.363,203.341,203.36,92600000.0
2006-03-17 19:18:00,203.355,203.381,203.324,203.335,93900000.0
2006-03-17 19:19:00,203.34,203.421,203.335,203.421,158399999.0
2006-03-17 19:20:00,203.438,203.464,203.421,203.441,127900000.0
2006-03-17 19:21:00,203.454,203.554,203.453,203.542,123500000.0
2006-03-17 19:22:00,203.55,203.579,203.545,203.55,117799998.0
2006-03-17 19:23:00,203.54,203.54,203.488,203.489,463700001.0
2006-03-17 19:24:00,203.485,203.495,203.468,203.489,109000000.0
2006-03-17 19:25:00,203.477,203.477,203.428,203.441,226100000.0
2006-03-17 19:26:00,203.439,203.524,203.439,203.524,525500002.0
2006-03-17 19:27:00,203.529,203.576,203.529,203.547,285800001.0
2006-03-17 19:28:00,203.552,203.568,203.549,203.552,227800001.0
2006-03-17 19:29:00,203.543,203.543,203.517,203.53,77199999.0
2006-03-17 19:30:00,203.527,203.556,203.473,203.486,228600000.0
2006-03-17 19:31:00,203.47,203.47,203.453,203.455,128200001.0
2006-03-17 19:32:00,203.448,203.455,203.424,203.424,473299999.0
2006-03-17 19:33:00,203.422,203.449,203.415,203.425,128000000.0
2006-03-17 19:34:00,203.428,203.457,203.428,203.438,280899999.0
2006-03-17 19:35:00,203.423,203.447,203.41,203.415,346600001.0
2006-03-17 19:36:00,203.421,203.457,203.421,203.448,223400000.0
2006-03-17 19:37:00,203.455,203.462,203.439,203.448,83200000.0
2006-03-17 19:38:00,203.44,203.44,203.398,203.419,149000001.0
2006-03-17 19:39:00,203.42,203.456,203.406,203.45,222699998.0
2006-03-17 19:40:00,203.465,203.486,203.452,203.452,321400001.0
2006-03-17 19:41:00,203.46,203.48,203.453,203.476,333799999.0
2006-03-17 19:42:00,203.485,203.513,203.473,203.473,146200000.0
2006-03-17 19:43:00,203.483,203.493,203.472,203.476,72800000.0
2006-03-17 19:44:00,203.475,203.533,203.475,203.488,226100000.0
2006-03-17 19:45:00,203.482,203.488,203.411,203.488,124300000.0
2006-03-17 19:46:00,203.506,203.51,203.486,203.502,204999999.0
2006-03-17 19:47:00,203.512,203.53,203.512,203.523,53000000.0
2006-03-17 19:48:00,203.498,203.509,203.465,203.465,213200001.0
2006-03-17 19:49:00,203.453,203.525,203.453,203.488,216600001.0
2006-03-17 19:50:00,203.499,203.579,203.499,203.56,226600001.0
2006-03-17 19:51:00,203.558,203.558,203.498,203.498,140700000.0
2006-03-17 19:52:00,203.505,203.544,203.505,203.518,204399998.0
2006-03-17 19:53:00,203.527,203.536,203.513,203.529,157400000.0
2006-03-17 19:54:00,203.536,203.568,203.529,203.565,171500001.0
2006-03-17 19:55:00,203.567,203.578,203.563,203.578,83400000.0
2006-03-17 19:56:00,203.582,203.583,203.571,203.577,149200000.0
2006-03-17 19:57:00,203.57,203.585,203.569,203.57,140800000.0
2006-03-17 19:58:00,203.563,203.563,203.502,203.502,269100000.0
2006-03-17 19:59:00,203.489,203.497,203.475,203.483,182200000.0
2006-03-17 20:00:00,203.495,203.512,203.495,203.504,93100000.0
2006-03-17 20:01:00,203.498,203.512,203.483,203.512,133200000.0
2006-03-17 20:02:00,203.51,203.51,203.477,203.482,120400000.0
2006-03-17 20:03:00,203.475,203.493,203.475,203.48,83600000.0
2006-03-17 20:04:00,203.478,203.488,203.474,203.482,111200000.0
2006-03-17 20:05:00,203.485,203.5,203.477,203.49,127400000.0
2006-03-17 20:06:00,203.492,203.511,203.482,203.501,189600001.0
2006-03-17 20:07:00,203.519,203.535,203.518,203.535,175800000.0
2006-03-17 20:08:00,203.547,203.549,203.51,203.51,178400000.0
2006-03-17 20:09:00,203.505,203.505,203.437,203.44,119400000.0
2006-03-17 20:10:00,203.44,203.487,203.44,203.448,153200000.0
2006-03-17 20:11:00,203.44,203.441,203.41,203.416,244000001.0
2006-03-17 20:12:00,203.415,203.444,203.415,203.433,551400003.0
2006-03-17 20:13:00,203.433,203.435,203.418,203.425,120000000.0
2006-03-17 20:14:00,203.423,203.428,203.413,203.418,185600000.0
2006-03-17 20:15:00,203.421,203.421,203.399,203.408,305600001.0
2006-03-17 20:16:00,203.41,203.438,203.41,203.432,191600002.0
2006-03-17 20:17:00,203.443,203.467,203.443,203.467,46900001.0
2006-03-17 20:18:00,203.472,203.472,203.437,203.437,151299999.0
2006-03-17 20:19:00,203.442,203.452,203.428,203.444,177599998.0
2006-03-17 20:20:00,203.444,203.464,203.439,203.455,388799996.0
2006-03-17 20:21:00,203.457,203.476,203.444,203.458,143099999.0
2006-03-17 20:22:00,203.462,203.466,203.444,203.453,244500000.0
2006-03-17 20:23:00,203.442,203.444,203.428,203.437,159300000.0
2006-03-17 20:24:00,203.436,203.446,203.423,203.423,156300000.0
2006-03-17 20:25:00,203.422,203.444,203.422,203.43,239099999.0
2006-03-17 20:26:00,203.434,203.441,203.423,203.441,378900002.0
2006-03-17 20:27:00,203.437,203.444,203.418,203.444,135000000.0
2006-03-17 20:28:00,203.453,203.476,203.447,203.447,396599997.0
2006-03-17 20:29:00,203.46,203.47,203.447,203.447,509200001.0
2006-03-17 20:30:00,203.45,203.47,203.448,203.464,580499999.0
2006-03-17 20:31:00,203.461,203.488,203.457,203.47,457100000.0
2006-03-17 20:32:00,203.472,203.503,203.472,203.498,467800003.0
2006-03-17 20:33:00,203.493,203.493,203.444,203.444,182200001.0
2006-03-17 20:34:00,203.422,203.438,203.398,203.438,146099999.0
2006-03-17 20:35:00,203.443,203.461,203.443,203.461,116700001.0
2006-03-17 20:36:00,203.467,203.474,203.46,203.474,118700000.0
2006-03-17 20:37:00,203.476,203.495,203.476,203.483,85500000.0
2006-03-17 20:38:00,203.48,203.498,203.474,203.485,369400000.0
2006-03-17 20:39:00,203.471,203.474,203.45,203.455,221700001.0
2006-03-17 20:40:00,203.45,203.464,203.44,203.45,445300000.0
2006-03-17 20:41:00,203.453,203.464,203.444,203.45,193199999.0
2006-03-17 20:42:00,203.442,203.444,203.416,203.416,176700002.0
2006-03-17 20:43:00,203.418,203.428,203.413,203.413,332100000.0
2006-03-17 20:44:00,203.409,203.417,203.392,203.413,308499999.0
2006-03-17 20:45:00,203.42,203.421,203.404,203.416,220400000.0
2006-03-17 20:46:00,203.411,203.411,203.388,203.398,311500001.0
2006-03-17 20:47:00,203.397,203.41,203.395,203.4,232500002.0
2006-03-17 20:48:00,203.389,203.389,203.35,203.367,198700000.0
2006-03-17 20:49:00,203.384,203.389,203.344,203.355,136500000.0
2006-03-17 20:50:00,203.364,203.428,203.364,203.417,391599998.0
2006-03-17 20:51:00,203.428,203.451,203.416,203.424,160900000.0
2006-03-17 20:52:00,203.433,203.442,203.43,203.435,72900000.0
2006-03-17 20:53:00,203.43,203.453,203.43,203.44,223400000.0
2006-03-17 20:54:00,203.44,203.44,203.416,203.425,126300000.0
2006-03-17 20:55:00,203.426,203.447,203.425,203.445,338900004.0
2006-03-17 20:56:00,203.445,203.445,203.372,203.377,246500000.0
2006-03-17 20:57:00,203.371,203.386,203.366,203.382,373800000.0
2006-03-17 20:58:00,203.384,203.431,203.384,203.406,416600003.0
2006-03-17 20:59:00,203.411,203.429,203.405,203.429,451500002.0
2006-03-17 21:00:00,203.433,203.436,203.41,203.415,486800002.0
2006-03-17 21:01:00,203.418,203.438,203.411,203.419,420699999.0
2006-03-17 21:02:00,203.417,203.434,203.41,203.428,264700001.0
2006-03-17 21:03:00,203.432,203.472,203.432,203.457,195800000.0
2006-03-17 21:04:00,203.459,203.46,203.367,203.367,78200000.0
2006-03-17 21:05:00,203.347,203.4,203.346,203.383,162600001.0
2006-03-17 21:06:00,203.374,203.384,203.353,203.353,161200000.0
2006-03-17 21:07:00,203.369,203.387,203.358,203.361,257200003.0
2006-03-17 21:08:00,203.362,203.365,203.341,203.364,147300000.0
2006-03-17 21:09:00,203.373,203.395,203.373,203.393,92500002.0
2006-03-17 21:10:00,203.391,203.397,203.37,203.371,119300000.0
2006-03-17 21:11:00,203.369,203.377,203.36,203.36,107200000.0
2006-03-17 21:12:00,203.359,203.373,203.359,203.37,175700000.0
2006-03-17 21:13:00,203.375,203.38,203.356,203.38,122999999.0
2006-03-17 21:14:00,203.377,203.378,203.356,203.356,286099999.0
2006-03-17 21:15:00,203.358,203.373,203.351,203.363,305599998.0
2006-03-17 21:16:00,203.361,203.371,203.336,203.336,80399999.0
2006-03-17 21:17:00,203.338,203.36,203.331,203.339,237000001.0
2006-03-17 21:18:00,203.338,203.359,203.333,203.333,157700000.0
2006-03-17 21:19:00,203.333,203.347,203.328,203.347,265600000.0
2006-03-17 21:20:00,203.353,203.366,203.336,203.363,394400002.0
2006-03-17 21:21:00,203.357,203.357,203.314,203.32,318200002.0
2006-03-17 21:22:00,203.324,203.343,203.317,203.319,221600000.0
2006-03-17 21:23:00,203.328,203.369,203.328,203.369,122700002.0
2006-03-17 21:24:00,203.373,203.393,203.358,203.38,204400000.0
2006-03-17 21:25:00,203.381,203.394,203.367,203.394,293199999.0
2006-03-17 21:26:00,203.391,203.394,203.367,203.368,170299997.0
2006-03-17 21:27:00,203.378,203.387,203.373,203.384,132300000.0
2006-03-17 21:28:00,203.397,203.45,203.397,203.45,131000000.0
2006-03-17 21:29:00,203.458,203.464,203.434,203.457,97499999.0
2006-03-17 21:30:00,203.454,203.454,203.402,203.402,113299999.0
2006-03-17 21:31:00,203.376,203.388,203.353,203.377,48400000.0
2006-03-17 21:32:00,203.376,203.39,203.373,203.381,112399998.0
2006-03-17 21:33:00,203.38,203.392,203.37,203.38,194600001.0
2006-03-17 21:34:00,203.389,203.404,203.389,203.402,182000001.0
2006-03-17 21:35:00,203.399,203.412,203.397,203.41,48700001.0
2006-03-17 21:36:00,203.431,203.497,203.426,203.497,52500000.0
2006-03-17 21:37:00,203.5,203.503,203.479,203.479,154400000.0
2006-03-17 21:38:00,203.47,203.501,203.47,203.486,38400000.0
2006-03-17 21:39:00,203.498,203.523,203.498,203.523,49800000.0
2006-03-17 21:40:00,203.537,203.573,203.537,203.56,33800000.0
2006-03-17 21:41:00,203.545,203.545,203.513,203.53,82099999.0
2006-03-17 21:42:00,203.54,203.568,203.538,203.568,139500001.0
2006-03-17 21:43:00,203.575,203.575,203.538,203.538,40800000.0
2006-03-17 21:44:00,203.524,203.525,203.487,203.494,247600001.0
2006-03-17 21:45:00,203.486,203.486,203.402,203.402,120300000.0
2006-03-17 21:46:00,203.395,203.419,203.389,203.419,105300001.0
2006-03-17 21:47:00,203.427,203.427,203.406,203.409,93600001.0
2006-03-17 21:48:00,203.408,203.412,203.388,203.412,155800000.0
2006-03-17 21:49:00,203.412,203.445,203.412,203.442,99000002.0
2006-03-17 21:50:00,203.466,203.486,203.466,203.486,30400001.0
2006-03-17 21:51:00,203.495,203.51,203.49,203.5,115900000.0
2006-03-17 21:52:00,203.506,203.53,203.496,203.496,54900001.0
2006-03-17 21:53:00,203.498,203.513,203.493,203.513,39800000.0
2006-03-17 21:54:00,203.518,203.518,203.495,203.508,53400000.0
2006-03-17 21:55:00,203.508,203.538,203.5,203.538,42400000.0
2006-03-17 21:56:00,203.541,203.541,203.528,203.528,25400000.0
2006-03-17 21:57:00,203.533,203.545,203.485,203.485,67999999.0
2006-03-17 21:58:00,203.479,203.499,203.462,203.484,58300000.0
2006-03-17 21:59:00,203.491,203.495,203.461,203.463,189500000.0
2006-03-17 22:00:00,203.456,203.5,203.456,203.488,177200000.0
2006-03-17 22:01:00,203.5,203.506,203.475,203.505,106600000.0
2006-03-17 22:02:00,203.499,203.505,203.487,203.49,248099999.0
2006-03-17 22:03:00,203.503,203.513,203.499,203.499,122299999.0
2006-03-17 22:04:00,203.498,203.525,203.498,203.513,122200000.0
2006-03-17 22:05:00,203.494,203.496,203.467,203.469,53200000.0
2006-03-17 22:06:00,203.472,203.49,203.472,203.489,35700000.0
2006-03-17 22:07:00,203.487,203.513,203.487,203.513,49100000.0
2006-03-17 22:08:00,203.52,203.529,203.508,203.511,63600000.0
2006-03-17 22:09:00,203.511,203.518,203.493,203.494,39900000.0
2006-03-17 22:10:00,203.494,203.507,203.494,203.5,35900000.0
2006-03-17 22:11:00,203.493,203.511,203.485,203.485,86200001.0
2006-03-17 22:12:00,203.479,203.479,203.443,203.45,83900000.0
2006-03-17 22:13:00,203.458,203.46,203.438,203.452,41700000.0
2006-03-17 22:14:00,203.445,203.445,203.427,203.438,47700000.0
2006-03-17 22:15:00,203.446,203.477,203.444,203.45,152800000.0
2006-03-17 22:16:00,203.453,203.465,203.435,203.435,282199999.0
2006-03-17 22:17:00,203.435,203.45,203.435,203.437,53200000.0
2006-03-17 22:18:00,203.44,203.452,203.438,203.438,56300000.0
2006-03-17 22:19:00,203.436,203.45,203.423,203.436,118200000.0
2006-03-17 22:20:00,203.438,203.439,203.407,203.407,32300000.0
2006-03-17 22:21:00,203.405,203.431,203.405,203.409,58100000.0
2006-03-17 22:22:00,203.415,203.415,203.392,203.392,84800000.0
2006-03-17 22:23:00,203.399,203.419,203.395,203.404,82000000.0
2006-03-17 22:24:00,203.416,203.416,203.394,203.416,46300000.0
2006-03-17 22:25:00,203.405,203.426,203.402,203.423,81700000.0
2006-03-17 22:26:00,203.423,203.423,203.405,203.413,44800000.0
2006-03-17 22:27:00,203.424,203.463,203.406,203.45,164900000.0
2006-03-17 22:28:00,203.476,203.478,203.445,203.46,44900000.0
2006-03-17 22:29:00,203.464,203.464,203.412,203.427,143900000.0
2006-03-17 22:30:00,203.434,203.463,203.434,203.463,35600000.0
2006-03-17 22:31:00,203.465,203.473,203.451,203.451,96500001.0
2006-03-17 22:32:00,203.434,203.441,203.401,203.401,105700000.0
2006-03-17 22:33:00,203.407,203.42,203.397,203.406,198900000.0
2006-03-17 22:34:00,203.413,203.422,203.394,203.417,275100001.0
2006-03-17 22:35:00,203.426,203.426,203.386,203.389,40300000.0
2006-03-17 22:36:00,203.395,203.427,203.395,203.415,75200000.0
2006-03-17 22:37:00,203.425,203.43,203.42,203.425,63100000.0
2006-03-17 22:38:00,203.444,203.444,203.429,203.429,50100000.0
2006-03-17 22:39:00,203.425,203.446,203.418,203.446,42100000.0
2006-03-17 22:40:00,203.46,203.477,203.457,203.457,42100000.0
2006-03-17 22:41:00,203.464,203.464,203.45,203.457,57800001.0
2006-03-17 22:42:00,203.452,203.452,203.436,203.436,47000001.0
2006-03-17 22:43:00,203.44,203.442,203.43,203.43,80900000.0
2006-03-17 22:44:00,203.435,203.45,203.424,203.427,141200000.0
2006-03-17 22:45:00,203.431,203.431,203.415,203.422,105399999.0
2006-03-17 22:46:00,203.405,203.412,203.399,203.407,56400000.0
2006-03-17 22:47:00,203.406,203.43,203.406,203.423,112700000.0
2006-03-17 22:48:00,203.432,203.432,203.394,203.409,113200001.0
2006-03-17 22:49:00,203.415,203.427,203.413,203.425,35700000.0
2006-03-17 22:50:00,203.44,203.448,203.437,203.444,53999999.0
2006-03-17 22:51:00,203.455,203.474,203.452,203.469,84800000.0
2006-03-17 22:52:00,203.467,203.495,203.467,203.481,33400000.0
2006-03-17 22:53:00,203.482,203.493,203.469,203.475,104400000.0
2006-03-17 22:54:00,203.469,203.478,203.464,203.478,72800000.0
2006-03-17 22:55:00,203.475,203.499,203.475,203.492,87900000.0
2006-03-17 22:56:00,203.486,203.488,203.462,203.462,58100000.0
2006-03-17 22:57:00,203.463,203.478,203.455,203.455,57800000.0
2006-03-17 22:58:00,203.459,203.469,203.434,203.434,30300000.0
2006-03-17 22:59:00,203.423,203.454,203.419,203.433,80700000.0
2006-03-17 23:00:00,203.418,203.444,203.418,203.428,59500000.0
2006-03-17 23:01:00,203.43,203.465,203.429,203.465,24400000.0
2006-03-17 23:02:00,203.462,203.472,203.461,203.472,38200001.0
2006-03-17 23:03:00,203.457,203.474,203.454,203.454,36500000.0
2006-03-17 23:04:00,203.46,203.46,203.445,203.455,40400000.0
2006-03-17 23:05:00,203.45,203.47,203.45,203.467,80700000.0
2006-03-17 23:06:00,203.47,203.474,203.451,203.474,35400000.0
2006-03-17 23:07:00,203.455,203.455,203.43,203.43,29600001.0
2006-03-17 23:08:00,203.438,203.46,203.425,203.46,45100000.0
2006-03-17 23:09:00,203.453,203.459,203.446,203.448,50900000.0
2006-03-17 23:10:00,203.437,203.45,203.426,203.437,68600001.0
2006-03-17 23:11:00,203.435,203.446,203.414,203.425,51800001.0
2006-03-17 23:12:00,203.425,203.435,203.425,203.435,47700000.0
2006-03-17 23:13:00,203.435,203.448,203.426,203.448,16700000.0
2006-03-17 23:14:00,203.44,203.465,203.43,203.465,62000000.0
2006-03-17 23:15:00,203.478,203.478,203.454,203.475,62400001.0
2006-03-17 23:16:00,203.481,203.482,203.458,203.458,71900000.0
2006-03-17 23:17:00,203.46,203.467,203.456,203.467,35200000.0
2006-03-17 23:18:00,203.473,203.479,203.465,203.472,58400000.0
2006-03-17 23:19:00,203.471,203.473,203.45,203.456,43200000.0
2006-03-17 23:20:00,203.451,203.451,203.427,203.427,78000001.0
2006-03-17 23:21:00,203.448,203.476,203.444,203.476,44700000.0
2006-03-17 23:22:00,203.485,203.49,203.46,203.49,87800001.0
2006-03-17 23:23:00,203.49,203.506,203.483,203.491,45700000.0
2006-03-17 23:24:00,203.491,203.491,203.462,203.482,25800000.0
2006-03-17 23:25:00,203.485,203.495,203.482,203.482,36600000.0
2006-03-17 23:26:00,203.49,203.49,203.48,203.48,17600000.0
2006-03-17 23:27:00,203.493,203.506,203.478,203.495,22000000.0
2006-03-17 23:28:00,203.47,203.494,203.47,203.47,84700000.0
2006-03-17 23:29:00,203.477,203.501,203.477,203.48,20800000.0
2006-03-17 23:30:00,203.504,203.504,203.479,203.494,24500000.0
2006-03-17 23:31:00,203.499,203.513,203.492,203.497,76400000.0
2006-03-17 23:32:00,203.51,203.51,203.49,203.495,77700000.0
2006-03-17 23:33:00,203.506,203.521,203.505,203.505,35800000.0
2006-03-17 23:34:00,203.51,203.52,203.508,203.508,57300000.0
2006-03-17 23:35:00,203.508,203.511,203.495,203.501,49400000.0
2006-03-17 23:36:00,203.508,203.526,203.508,203.526,60899999.0
2006-03-17 23:37:00,203.527,203.535,203.512,203.535,35900000.0
2006-03-17 23:38:00,203.571,203.598,203.571,203.598,50599999.0
2006-03-17 23:39:00,203.607,203.607,203.597,203.604,54100000.0
2006-03-17 23:40:00,203.6,203.605,203.59,203.59,87399999.0
2006-03-17 23:41:00,203.607,203.625,203.601,203.623,37600000.0
2006-03-17 23:42:00,203.612,203.63,203.612,203.625,32600000.0
2006-03-17 23:43:00,203.621,203.654,203.621,203.654,72000000.0
2006-03-17 23:44:00,203.637,203.637,203.573,203.573,71100001.0
2006-03-17 23:45:00,203.557,203.557,203.519,203.519,34100000.0
2006-03-17 23:46:00,203.517,203.52,203.515,203.52,60700000.0
2006-03-17 23:47:00,203.508,203.51,203.493,203.498,30600000.0
2006-03-17 23:48:00,203.489,203.489,203.455,203.477,14000000.0
2006-03-17 23:49:00,203.477,203.477,203.453,203.466,47300000.0
2006-03-17 23:50:00,203.46,203.46,203.447,203.455,26900000.0
2006-03-17 23:51:00,203.463,203.475,203.46,203.47,16000000.0
2006-03-17 23:52:00,203.457,203.46,203.447,203.456,37200000.0
2006-03-17 23:53:00,203.475,203.509,203.475,203.504,45700000.0
2006-03-17 23:54:00,203.52,203.53,203.51,203.515,39800000.0
2006-03-17 23:55:00,203.509,203.51,203.485,203.51,18200000.0
2006-03-17 23:56:00,203.531,203.542,203.502,203.542,57799999.0
2006-03-17 23:57:00,203.534,203.534,203.519,203.527,46000000.0
2006-03-17 23:58:00,203.529,203.553,203.525,203.546,43500000.0
2006-03-17 23:59:00,203.56,203.56,203.55,203.55,31500000.0
2006-03-20 00:00:00,203.578,203.61,203.578,203.602,24300000.0
2006-03-20 00:01:00,203.592,203.601,203.564,203.586,47700000.0
2006-03-20 00:02:00,203.583,203.704,203.574,203.636,75899999.0
2006-03-20 00:03:00,203.64,203.692,203.593,203.692,69200001.0
2006-03-20 00:04:00,203.711,203.719,203.679,203.679,36700000.0
2006-03-20 00:05:00,203.644,203.644,203.59,203.593,30900000.0
2006-03-20 00:06:00,203.587,203.591,203.555,203.555,66400000.0
2006-03-20 00:07:00,203.555,203.593,203.555,203.593,62000000.0
2006-03-20 00:08:00,203.614,203.63,203.567,203.623,79999999.0
2006-03-20 00:09:00,203.617,203.617,203.594,203.605,67300000.0
2006-03-20 00:10:00,203.59,203.598,203.58,203.587,31100000.0
2006-03-20 00:11:00,203.585,203.595,203.58,203.588,36300000.0
2006-03-20 00:12:00,203.597,203.65,203.597,203.65,51100000.0
2006-03-20 00:13:00,203.657,203.676,203.573,203.589,41800000.0
2006-03-20 00:14:00,203.61,203.667,203.607,203.655,85500000.0
2006-03-20 00:15:00,203.644,203.644,203.612,203.614,45000000.0
2006-03-20 00:16:00,203.614,203.639,203.614,203.621,63999999.0
2006-03-20 00:17:00,203.626,203.645,203.626,203.645,41099999.0
2006-03-20 00:18:00,203.641,203.641,203.519,203.545,58500000.0
2006-03-20 00:19:00,203.545,203.666,203.545,203.658,42700000.0
2006-03-20 00:20:00,203.652,203.652,203.598,203.638,60000000.0
2006-03-20 00:21:00,203.642,203.642,203.587,203.587,32000000.0
2006-03-20 00:22:00,203.575,203.59,203.575,203.575,45000000.0
2006-03-20 00:23:00,203.599,203.653,203.595,203.653,28700000.0
2006-03-20 00:24:00,203.664,203.682,203.661,203.673,58900000.0
2006-03-20 00:25:00,203.682,203.713,203.681,203.706,46700000.0
2006-03-20 00:26:00,203.704,203.704,203.677,203.695,45700000.0
2006-03-20 00:27:00,203.709,203.725,203.701,203.725,65800000.0
2006-03-20 00:28:00,203.728,203.772,203.72,203.772,30200000.0
2006-03-20 00:29:00,203.771,203.771,203.759,203.769,52500000.0
2006-03-20 00:30:00,203.756,203.756,203.743,203.75,29900000.0
2006-03-20 00:31:00,203.756,203.759,203.755,203.756,23800000.0
2006-03-20 00:32:00,203.757,203.757,203.735,203.735,52100000.0
2006-03-20 00:33:00,203.722,203.722,203.687,203.687,32300000.0
2006-03-20 00:34:00,203.696,203.704,203.696,203.704,18800000.0
2006-03-20 00:35:00,203.719,203.742,203.718,203.74,47700000.0
2006-03-20 00:36:00,203.734,203.766,203.73,203.766,28100000.0
2006-03-20 00:37:00,203.77,203.777,203.709,203.709,35200000.0
2006-03-20 00:38:00,203.693,203.711,203.68,203.711,42600001.0
2006-03-20 00:39:00,203.713,203.713,203.679,203.679,49500000.0
2006-03-20 00:40:00,203.684,203.69,203.667,203.681,78100000.0
2006-03-20 00:41:00,203.692,203.698,203.688,203.69,24700000.0
2006-03-20 00:42:00,203.685,203.701,203.678,203.68,22900000.0
2006-03-20 00:43:00,203.662,203.662,203.619,203.625,29900000.0
2006-03-20 00:44:00,203.646,203.649,203.626,203.643,63100001.0
2006-03-20 00:45:00,203.647,203.663,203.642,203.649,31400000.0
2006-03-20 00:46:00,203.633,203.649,203.633,203.637,42900000.0
2006-03-20 00:47:00,203.651,203.672,203.65,203.658,53900000.0
2006-03-20 00:48:00,203.664,203.676,203.664,203.676,28300000.0
2006-03-20 00:49:00,203.671,203.687,203.663,203.663,48999999.0
2006-03-20 00:50:00,203.674,203.674,203.638,203.655,46199999.0
2006-03-20 00:51:00,203.65,203.65,203.564,203.564,85000000.0
2006-03-20 00:52:00,203.554,203.559,203.54,203.542,56600000.0
2006-03-20 00:53:00,203.539,203.583,203.539,203.545,63600000.0
2006-03-20 00:54:00,203.535,203.557,203.535,203.555,87900000.0
2006-03-20 00:55:00,203.568,203.584,203.568,203.577,33400000.0
2006-03-20 00:56:00,203.583,203.596,203.583,203.596,37600000.0
2006-03-20 00:57:00,203.607,203.607,203.554,203.606,46300000.0
2006-03-20 00:58:00,203.591,203.603,203.589,203.598,47100000.0
2006-03-20 00:59:00,203.604,203.626,203.604,203.605,52000000.0
2006-03-20 01:00:00,203.621,203.639,203.621,203.639,25000000.0
2006-03-20 01:01:00,203.624,203.624,203.576,203.593,59800000.0
2006-03-20 01:02:00,203.608,203.643,203.608,203.643,87000000.0
2006-03-20 01:03:00,203.644,203.65,203.624,203.637,89600000.0
2006-03-20 01:04:00,203.621,203.641,203.621,203.625,49800000.0
2006-03-20 01:05:00,203.634,203.68,203.634,203.68,50300000.0
2006-03-20 01:06:00,203.673,203.673,203.647,203.651,22600000.0
2006-03-20 01:07:00,203.673,203.688,203.673,203.678,30800000.0
2006-03-20 01:08:00,203.68,203.696,203.655,203.661,79400000.0
2006-03-20 01:09:00,203.661,203.71,203.655,203.7,45399999.0
2006-03-20 01:10:00,203.717,203.729,203.699,203.699,54600000.0
2006-03-20 01:11:00,203.71,203.73,203.708,203.711,48700000.0
2006-03-20 01:12:00,203.716,203.722,203.7,203.7,49000000.0
2006-03-20 01:13:00,203.706,203.732,203.706,203.732,31800001.0
2006-03-20 01:14:00,203.72,203.722,203.685,203.685,56700000.0
2006-03-20 01:15:00,203.697,203.705,203.692,203.697,48000000.0
2006-03-20 01:16:00,203.689,203.695,203.685,203.685,78599999.0
2006-03-20 01:17:00,203.685,203.69,203.667,203.68,54599998.0
2006-03-20 01:18:00,203.69,203.731,203.69,203.727,64500000.0
2006-03-20 01:19:00,203.73,203.742,203.72,203.729,39799999.0
2006-03-20 01:20:00,203.727,203.728,203.712,203.712,42300000.0
2006-03-20 01:21:00,203.721,203.723,203.703,203.713,64400001.0
2006-03-20 01:22:00,203.709,203.738,203.698,203.725,41400000.0
2006-03-20 01:23:00,203.703,203.718,203.694,203.699,63600000.0
2006-03-20 01:24:00,203.707,203.719,203.7,203.71,69700000.0
2006-03-20 01:25:00,203.698,203.707,203.694,203.707,37500000.0
2006-03-20 01:26:00,203.703,203.72,203.703,203.704,45199999.0
2006-03-20 01:27:00,203.704,203.711,203.69,203.692,32000000.0
2006-03-20 01:28:00,203.694,203.702,203.691,203.702,17000000.0
2006-03-20 01:29:00,203.697,203.699,203.678,203.695,112199999.0
2006-03-20 01:30:00,203.7,203.7,203.689,203.69,42500000.0
2006-03-20 01:31:00,203.687,203.725,203.687,203.713,34800000.0
2006-03-20 01:32:00,203.73,203.737,203.722,203.725,68500000.0
2006-03-20 01:33:00,203.715,203.717,203.696,203.703,52700000.0
2006-03-20 01:34:00,203.697,203.697,203.669,203.69,31100000.0
2006-03-20 01:35:00,203.675,203.702,203.673,203.698,55700000.0
2006-03-20 01:36:00,203.7,203.702,203.682,203.682,66999999.0
2006-03-20 01:37:00,203.702,203.702,203.668,203.668,33299999.0
2006-03-20 01:38:00,203.658,203.679,203.658,203.668,69299998.0
2006-03-20 01:39:00,203.662,203.664,203.636,203.655,61900000.0
2006-03-20 01:40:00,203.658,203.691,203.658,203.659,41100000.0
2006-03-20 01:41:00,203.659,203.689,203.657,203.683,39200000.0
2006-03-20 01:42:00,203.73,203.73,203.715,203.715,23100000.0
2006-03-20 01:43:00,203.69,203.706,203.678,203.706,44100000.0
2006-03-20 01:44:00,203.724,203.754,203.724,203.752,30600000.0
2006-03-20 01:45:00,203.762,203.778,203.762,203.772,67100000.0
2006-03-20 01:46:00,203.761,203.766,203.735,203.762,54600001.0
2006-03-20 01:47:00,203.745,203.759,203.745,203.746,39600000.0
2006-03-20 01:48:00,203.743,203.786,203.743,203.786,33100000.0
2006-03-20 01:49:00,203.794,203.794,203.743,203.747,37000000.0
2006-03-20 01:50:00,203.756,203.772,203.75,203.757,71200000.0
2006-03-20 01:51:00,203.749,203.769,203.748,203.769,55100000.0
2006-03-20 01:52:00,203.767,203.79,203.767,203.775,71499999.0
2006-03-20 01:53:00,203.795,203.85,203.795,203.849,70900000.0
2006-03-20 01:54:00,203.853,203.859,203.836,203.845,40200000.0
2006-03-20 01:55:00,203.847,203.854,203.831,203.85,40699999.0
2006-03-20 01:56:00,203.858,203.876,203.857,203.872,50100000.0
2006-03-20 01:57:00,203.879,203.88,203.842,203.842,41799999.0
2006-03-20 01:58:00,203.856,203.88,203.856,203.88,40500000.0
2006-03-20 01:59:00,203.896,203.9,203.866,203.866,30600000.0
2006-03-20 02:00:00,203.829,203.829,203.784,203.807,20700000.0
2006-03-20 02:01:00,203.825,203.825,203.725,203.768,53900000.0
2006-03-20 02:02:00,203.813,203.822,203.786,203.818,24000000.0
2006-03-20 02:03:00,203.824,203.847,203.811,203.847,42300000.0
2006-03-20 02:04:00,203.855,203.855,203.825,203.825,54400000.0
2006-03-20 02:05:00,203.85,203.882,203.85,203.88,67699998.0
2006-03-20 02:06:00,203.879,203.885,203.867,203.871,34500000.0
2006-03-20 02:07:00,203.855,203.855,203.817,203.817,31500000.0
2006-03-20 02:08:00,203.815,203.815,203.782,203.793,56300000.0
2006-03-20 02:09:00,203.807,203.841,203.807,203.811,41500000.0
2006-03-20 02:10:00,203.813,203.826,203.81,203.825,66000000.0
2006-03-20 02:11:00,203.818,203.826,203.792,203.792,62200000.0
2006-03-20 02:12:00,203.761,203.774,203.744,203.774,52900000.0
2006-03-20 02:13:00,203.758,203.769,203.746,203.76,35400000.0
2006-03-20 02:14:00,203.748,203.748,203.719,203.743,53000000.0
2006-03-20 02:15:00,203.756,203.812,203.756,203.779,74900000.0
2006-03-20 02:16:00,203.779,203.798,203.772,203.79,98400001.0
2006-03-20 02:17:00,203.8,203.836,203.799,203.832,48800000.0
2006-03-20 02:18:00,203.83,203.841,203.827,203.839,58699999.0
2006-03-20 02:19:00,203.826,203.826,203.789,203.789,67500000.0
2006-03-20 02:20:00,203.798,203.812,203.789,203.789,47500000.0
2006-03-20 02:21:00,203.791,203.791,203.759,203.759,31000000.0
2006-03-20 02:22:00,203.746,203.76,203.725,203.76,42100000.0
2006-03-20 02:23:00,203.769,203.769,203.704,203.715,28000000.0
2006-03-20 02:24:00,203.716,203.742,203.706,203.72,42200000.0
2006-03-20 02:25:00,203.72,203.72,203.701,203.717,62400000.0
2006-03-20 02:26:00,203.733,203.77,203.733,203.747,82900000.0
2006-03-20 02:27:00,203.753,203.8,203.753,203.792,64000000.0
2006-03-20 02:28:00,203.791,203.8,203.772,203.8,62800001.0
2006-03-20 02:29:00,203.824,203.828,203.806,203.807,56099999.0
2006-03-20 02:30:00,203.82,203.852,203.817,203.817,49400000.0
2006-03-20 02:31:00,203.845,203.855,203.839,203.839,34100000.0
2006-03-20 02:32:00,203.823,203.823,203.8,203.8,50900001.0
2006-03-20 02:33:00,203.795,203.809,203.79,203.8,65300000.0
2006-03-20 02:34:00,203.802,203.805,203.74,203.74,60700000.0
2006-03-20 02:35:00,203.738,203.769,203.738,203.75,62100000.0
2006-03-20 02:36:00,203.739,203.756,203.727,203.752,54499999.0
2006-03-20 02:37:00,203.753,203.765,203.733,203.765,72299999.0
2006-03-20 02:38:00,203.745,203.765,203.745,203.754,64200001.0
2006-03-20 02:39:00,203.761,203.761,203.743,203.751,40200000.0
2006-03-20 02:40:00,203.744,203.744,203.724,203.732,57699999.0
2006-03-20 02:41:00,203.753,203.753,203.724,203.74,31000000.0
2006-03-20 02:42:00,203.733,203.733,203.697,203.697,69399999.0
2006-03-20 02:43:00,203.722,203.728,203.694,203.711,44300000.0
2006-03-20 02:44:00,203.728,203.742,203.715,203.742,57799999.0
2006-03-20 02:45:00,203.732,203.76,203.729,203.76,48200000.0
2006-03-20 02:46:00,203.755,203.764,203.755,203.755,51299999.0
2006-03-20 02:47:00,203.765,203.788,203.762,203.788,21600000.0
2006-03-20 02:48:00,203.785,203.785,203.728,203.728,47000000.0
2006-03-20 02:49:00,203.726,203.739,203.711,203.726,33000000.0
2006-03-20 02:50:00,203.727,203.736,203.72,203.736,42000000.0
2006-03-20 02:51:00,203.76,203.776,203.737,203.772,26000000.0
2006-03-20 02:52:00,203.759,203.79,203.759,203.79,74499999.0
2006-03-20 02:53:00,203.784,203.811,203.78,203.78,94999999.0
2006-03-20 02:54:00,203.766,203.803,203.759,203.803,62000000.0
2006-03-20 02:55:00,203.782,203.795,203.774,203.785,34300000.0
2006-03-20 02:56:00,203.77,203.801,203.77,203.801,57500000.0
2006-03-20 02:57:00,203.829,203.854,203.82,203.85,38700000.0
2006-03-20 02:58:00,203.853,203.89,203.837,203.89,36200000.0
2006-03-20 02:59:00,203.876,203.904,203.867,203.867,64400000.0
2006-03-20 03:00:00,203.843,203.876,203.842,203.846,57400000.0
2006-03-20 03:01:00,203.852,203.852,203.821,203.827,20000000.0
2006-03-20 03:02:00,203.83,203.83,203.808,203.808,36800000.0
2006-03-20 03:03:00,203.811,203.811,203.797,203.8,20400000.0
2006-03-20 03:04:00,203.807,203.807,203.791,203.798,26100000.0
2006-03-20 03:05:00,203.796,203.807,203.785,203.785,30300000.0
2006-03-20 03:06:00,203.79,203.805,203.78,203.805,42700000.0
2006-03-20 03:07:00,203.792,203.802,203.786,203.786,44500000.0
2006-03-20 03:08:00,203.788,203.788,203.757,203.757,47400000.0
2006-03-20 03:09:00,203.767,203.827,203.767,203.82,32300000.0
2006-03-20 03:10:00,203.809,203.826,203.778,203.778,38200000.0
2006-03-20 03:11:00,203.773,203.788,203.759,203.773,37200000.0
2006-03-20 03:12:00,203.785,203.785,203.785,203.785,14700000.0
2006-03-20 03:13:00,203.804,203.841,203.804,203.81,46200000.0
2006-03-20 03:14:00,203.813,203.869,203.803,203.841,44600000.0
2006-03-20 03:15:00,203.854,203.874,203.834,203.852,36400000.0
2006-03-20 03:16:00,203.844,203.861,203.836,203.853,70500000.0
2006-03-20 03:17:00,203.847,203.864,203.84,203.861,31900000.0
2006-03-20 03:18:00,203.873,203.888,203.847,203.888,15700000.0
2006-03-20 03:19:00,203.898,203.903,203.886,203.889,52700000.0
2006-03-20 03:20:00,203.872,203.911,203.872,203.905,37600000.0
2006-03-20 03:21:00,203.919,203.919,203.88,203.913,44300000.0
2006-03-20 03:22:00,203.906,203.918,203.895,203.895,69200000.0
2006-03-20 03:23:00,203.912,203.912,203.893,203.898,39300000.0
2006-03-20 03:24:00,203.914,203.928,203.914,203.928,79500000.0
2006-03-20 03:25:00,203.923,203.943,203.915,203.943,33900000.0
2006-03-20 03:26:00,203.956,203.991,203.956,203.987,42100000.0
2006-03-20 03:27:00,203.979,203.988,203.967,203.967,40899999.0
2006-03-20 03:28:00,203.954,203.959,203.94,203.955,37900000.0
2006-03-20 03:29:00,203.948,203.972,203.928,203.972,54300000.0
2006-03-20 03:30:00,203.97,203.976,203.933,203.933,17600000.0
2006-03-20 03:31:00,203.946,203.984,203.939,203.98,44500000.0
2006-03-20 03:32:00,203.981,203.983,203.962,203.976,58600000.0
2006-03-20 03:33:00,203.978,203.995,203.967,203.995,54699999.0
2006-03-20 03:34:00,204.018,204.046,204.013,204.015,89200001.0
2006-03-20 03:35:00,203.998,204.002,203.971,203.971,54800000.0
2006-03-20 03:36:00,203.969,203.986,203.958,203.958,59700000.0
2006-03-20 03:37:00,203.974,203.993,203.973,203.993,22900000.0
2006-03-20 03:38:00,203.999,204.018,203.978,204.018,34700000.0
2006-03-20 03:39:00,204.034,204.081,204.034,204.081,48700001.0
2006-03-20 03:40:00,204.084,204.094,204.078,204.084,50600000.0
2006-03-20 03:41:00,204.08,204.08,204.023,204.031,79100000.0
2006-03-20 03:42:00,204.028,204.029,203.99,203.99,70000001.0
2006-03-20 03:43:00,203.998,204.024,203.998,204.024,47300000.0
2006-03-20 03:44:00,204.036,204.04,204.009,204.009,75800001.0
2006-03-20 03:45:00,203.997,204.001,203.976,203.976,43000000.0
2006-03-20 03:46:00,203.971,203.984,203.954,203.97,75200000.0
2006-03-20 03:47:00,203.985,203.986,203.952,203.952,79799999.0
2006-03-20 03:48:00,203.933,203.982,203.933,203.982,20900000.0
2006-03-20 03:49:00,203.98,203.98,203.961,203.961,39600000.0
2006-03-20 03:50:00,203.947,203.953,203.947,203.953,9200000.0
2006-03-20 03:51:00,203.946,203.963,203.943,203.943,37100000.0
2006-03-20 03:52:00,203.943,203.96,203.943,203.958,51000000.0
2006-03-20 03:53:00,203.96,203.969,203.955,203.957,19800000.0
2006-03-20 03:54:00,203.955,203.955,203.95,203.955,45199999.0
2006-03-20 03:55:00,203.956,203.956,203.923,203.932,41800000.0
2006-03-20 03:56:00,203.928,203.974,203.928,203.97,63000000.0
2006-03-20 03:57:00,203.97,203.97,203.919,203.932,44000000.0
2006-03-20 03:58:00,203.928,203.992,203.928,203.985,81900000.0
2006-03-20 03:59:00,203.963,203.963,203.925,203.925,47700000.0
2006-03-20 04:00:00,203.918,203.942,203.915,203.942,63300000.0
2006-03-20 04:01:00,203.958,203.991,203.958,203.99,59400000.0
2006-03-20 04:02:00,203.992,204.063,203.992,204.012,40300000.0
2006-03-20 04:03:00,203.997,204.002,203.974,204.002,19500000.0
2006-03-20 04:04:00,204.014,204.032,204.013,204.014,59400000.0
2006-03-20 04:05:00,204.019,204.029,204.011,204.029,110000000.0
2006-03-20 04:06:00,204.04,204.04,203.993,203.993,51500000.0
2006-03-20 04:07:00,204.01,204.08,204.01,204.042,73200001.0
2006-03-20 04:08:00,204.047,204.047,204.022,204.043,56700000.0
2006-03-20 04:09:00,204.028,204.03,204.015,204.015,64200002.0
2006-03-20 04:10:00,204.032,204.054,204.032,204.041,72700001.0
2006-03-20 04:11:00,204.036,204.067,204.004,204.004,79100000.0
2006-03-20 04:12:00,203.989,204.014,203.989,203.992,32800000.0
2006-03-20 04:13:00,203.986,203.986,203.966,203.966,23000000.0
2006-03-20 04:14:00,203.952,203.966,203.95,203.96,39300000.0
2006-03-20 04:15:00,203.963,203.985,203.963,203.985,35600000.0
2006-03-20 04:16:00,203.974,203.99,203.955,203.965,31600000.0
2006-03-20 04:17:00,203.965,203.981,203.959,203.964,27200000.0
2006-03-20 04:18:00,203.974,203.996,203.974,203.989,27900000.0
2006-03-20 04:19:00,203.99,203.996,203.986,203.996,41000001.0
2006-03-20 04:20:00,203.98,203.98,203.954,203.961,97800000.0
2006-03-20 04:21:00,203.959,203.959,203.943,203.949,38600000.0
2006-03-20 04:22:00,203.943,204.001,203.943,203.987,33100000.0
2006-03-20 04:23:00,203.982,203.983,203.966,203.971,52400000.0
2006-03-20 04:24:00,203.97,203.98,203.965,203.98,63500000.0
2006-03-20 04:25:00,203.961,203.972,203.961,203.969,55800000.0
2006-03-20 04:26:00,203.97,203.973,203.949,203.968,64600001.0
2006-03-20 04:27:00,203.954,203.971,203.945,203.95,50100000.0
2006-03-20 04:28:00,203.936,203.948,203.921,203.922,22200000.0
2006-03-20 04:29:00,203.928,203.954,203.928,203.947,78400000.0
2006-03-20 04:30:00,203.956,203.96,203.945,203.945,26200000.0
2006-03-20 04:31:00,203.967,204.004,203.967,203.977,21100000.0
2006-03-20 04:32:00,203.961,203.962,203.943,203.957,31600000.0
2006-03-20 04:33:00,203.943,203.946,203.935,203.942,20400000.0
2006-03-20 04:34:00,203.93,203.934,203.916,203.916,37500000.0
2006-03-20 04:35:00,203.923,203.943,203.916,203.934,28300000.0
2006-03-20 04:36:00,203.93,203.981,203.93,203.981,21900000.0
2006-03-20 04:37:00,203.997,204.008,203.982,204.006,74900000.0
2006-03-20 04:38:00,204.015,204.015,203.982,204.013,70600001.0
2006-03-20 04:39:00,204.025,204.028,204.013,204.023,44300001.0
2006-03-20 04:40:00,204.018,204.02,204.007,204.015,53200000.0
2006-03-20 04:41:00,204.022,204.04,204.015,204.04,33800000.0
2006-03-20 04:42:00,204.037,204.046,204.018,204.018,50800000.0
2006-03-20 04:43:00,204.027,204.029,204.005,204.008,46199999.0
2006-03-20 04:44:00,204.024,204.024,204.009,204.02,62900000.0
2006-03-20 04:45:00,204.013,204.029,204.009,204.025,50600001.0
2006-03-20 04:46:00,204.032,204.04,204.022,204.022,44700001.0
2006-03-20 04:47:00,204.032,204.038,204.029,204.038,34800000.0
2006-03-20 04:48:00,204.053,204.053,204.035,204.04,77000001.0
2006-03-20 04:49:00,204.039,204.064,204.039,204.055,38500000.0
2006-03-20 04:50:00,204.06,204.065,204.055,204.06,41600000.0
2006-03-20 04:51:00,204.055,204.062,204.038,204.062,34900001.0
2006-03-20 04:52:00,204.059,204.067,204.049,204.049,47599999.0
2006-03-20 04:53:00,204.045,204.045,204.018,204.022,55000000.0
2006-03-20 04:54:00,204.029,204.04,204.015,204.037,25300000.0
2006-03-20 04:55:00,204.025,204.025,204.0,204.0,36500000.0
2006-03-20 04:56:00,204.009,204.039,204.009,204.027,23200000.0
2006-03-20 04:57:00,204.028,204.028,204.014,204.022,50500000.0
2006-03-20 04:58:00,204.016,204.045,204.016,204.027,86199999.0
2006-03-20 04:59:00,204.038,204.056,204.038,204.048,18000000.0
2006-03-20 05:00:00,204.069,204.127,204.069,204.127,33600000.0
2006-03-20 05:01:00,204.132,204.134,204.112,204.134,70000001.0
2006-03-20 05:02:00,204.133,204.142,204.124,204.125,35100000.0
2006-03-20 05:03:00,204.118,204.118,204.104,204.107,33000000.0
2006-03-20 05:04:00,204.094,204.112,204.09,204.101,83800001.0
2006-03-20 05:05:00,204.112,204.123,204.106,204.123,42900000.0
2006-03-20 05:06:00,204.111,204.118,204.089,204.089,80499999.0
2006-03-20 05:07:00,204.107,204.123,204.107,204.112,18400000.0
2006-03-20 05:08:00,204.108,204.127,204.108,204.11,46300000.0
2006-03-20 05:09:00,204.109,204.132,204.109,204.132,51499999.0
2006-03-20 05:10:00,204.138,204.161,204.138,204.138,59500000.0
2006-03-20 05:11:00,204.135,204.153,204.128,204.138,60299999.0
2006-03-20 05:12:00,204.118,204.124,204.112,204.124,36500000.0
2006-03-20 05:13:00,204.128,204.158,204.128,204.14,35200000.0
2006-03-20 05:14:00,204.148,204.148,204.12,204.132,55700000.0
2006-03-20 05:15:00,204.126,204.126,204.11,204.11,47299999.0
2006-03-20 05:16:00,204.12,204.137,204.118,204.135,53000001.0
2006-03-20 05:17:00,204.141,204.166,204.141,204.143,34600000.0
2006-03-20 05:18:00,204.149,204.155,204.138,204.138,20900000.0
2006-03-20 05:19:00,204.146,204.192,204.146,204.182,70199999.0
2006-03-20 05:20:00,204.195,204.195,204.168,204.168,57500000.0
2006-03-20 05:21:00,204.168,204.181,204.159,204.165,33700000.0
2006-03-20 05:22:00,204.17,204.17,204.153,204.154,60600000.0
2006-03-20 05:23:00,204.16,204.16,204.142,204.148,53599999.0
2006-03-20 05:24:00,204.161,204.168,204.147,204.159,62200000.0
2006-03-20 05:25:00,204.16,204.16,204.13,204.132,71700001.0
2006-03-20 05:26:00,204.123,204.143,204.121,204.135,46700000.0
2006-03-20 05:27:00,204.14,204.155,204.134,204.141,46300000.0
2006-03-20 05:28:00,204.147,204.153,204.139,204.153,54300000.0
2006-03-20 05:29:00,204.147,204.155,204.145,204.148,51400000.0
2006-03-20 05:30:00,204.162,204.166,204.127,204.134,68800001.0
2006-03-20 05:31:00,204.122,204.122,204.102,204.102,23300001.0
2006-03-20 05:32:00,204.132,204.144,204.131,204.136,89799999.0
2006-03-20 05:33:00,204.138,204.166,204.137,204.166,52100000.0
2006-03-20 05:34:00,204.173,204.178,204.166,204.166,54999999.0
2006-03-20 05:35:00,204.166,204.166,204.127,204.138,45500000.0
2006-03-20 05:36:00,204.134,204.139,204.122,204.124,44200000.0
2006-03-20 05:37:00,204.121,204.122,204.097,204.12,39900000.0
2006-03-20 05:38:00,204.119,204.124,204.084,204.093,57500000.0
2006-03-20 05:39:00,204.091,204.098,204.081,204.081,44700001.0
2006-03-20 05:40:00,204.075,204.087,204.06,204.087,52099999.0
2006-03-20 05:41:00,204.064,204.098,204.064,204.098,41700000.0
2006-03-20 05:42:00,204.112,204.128,204.101,204.128,23100000.0
2006-03-20 05:43:00,204.124,204.141,204.121,204.141,70500000.0
2006-03-20 05:44:00,204.159,204.159,204.124,204.14,17700000.0
2006-03-20 05:45:00,204.148,204.175,204.14,204.175,23200000.0
2006-03-20 05:46:00,204.167,204.186,204.156,204.156,68200001.0
2006-03-20 05:47:00,204.155,204.16,204.15,204.15,45900000.0
2006-03-20 05:48:00,204.155,204.155,204.14,204.152,69100000.0
2006-03-20 05:49:00,204.145,204.15,204.132,204.136,59500001.0
2006-03-20 05:50:00,204.118,204.132,204.113,204.13,64500000.0
2006-03-20 05:51:00,204.136,204.144,204.103,204.103,24300000.0
2006-03-20 05:52:00,204.126,204.126,204.098,204.12,54699999.0
2006-03-20 05:53:00,204.112,204.119,204.112,204.115,61399999.0
2006-03-20 05:54:00,204.093,204.093,204.092,204.092,10300000.0
2006-03-20 05:55:00,204.085,204.121,204.085,204.093,48500000.0
2006-03-20 05:56:00,204.095,204.113,204.087,204.094,77100000.0
2006-03-20 05:57:00,204.103,204.103,204.058,204.07,32100000.0
2006-03-20 05:58:00,204.08,204.08,204.064,204.07,66199999.0
2006-03-20 05:59:00,204.07,204.082,204.065,204.07,89200000.0
2006-03-20 06:00:00,204.091,204.102,204.052,204.052,24800000.0
2006-03-20 06:01:00,204.058,204.061,204.041,204.061,57200000.0
2006-03-20 06:02:00,204.066,204.069,204.052,204.052,19600000.0
2006-03-20 06:03:00,204.033,204.046,204.033,204.04,34400000.0
2006-03-20 06:04:00,204.04,204.052,204.036,204.042,71599999.0
2006-03-20 06:05:00,204.037,204.039,204.027,204.038,30800000.0
2006-03-20 06:06:00,204.033,204.046,204.021,204.026,64700000.0
2006-03-20 06:07:00,204.028,204.043,204.025,204.043,34600001.0
2006-03-20 06:08:00,204.041,204.053,204.026,204.041,73200000.0
2006-03-20 06:09:00,204.033,204.046,204.031,204.031,44900000.0
2006-03-20 06:10:00,204.029,204.055,204.029,204.05,34200000.0
2006-03-20 06:11:00,204.047,204.055,204.04,204.055,41499999.0
2006-03-20 06:12:00,204.05,204.066,204.04,204.043,62100001.0
2006-03-20 06:13:00,204.025,204.05,204.025,204.049,31300000.0
2006-03-20 06:14:00,204.049,204.049,204.019,204.042,50700000.0
2006-03-20 06:15:00,204.058,204.068,204.058,204.063,47300000.0
2006-03-20 06:16:00,204.065,204.077,204.065,204.077,23400000.0
2006-03-20 06:17:00,204.081,204.081,204.062,204.062,38600000.0
2006-03-20 06:18:00,204.048,204.055,204.037,204.037,29500000.0
2006-03-20 06:19:00,204.052,204.052,204.025,204.025,21600000.0
2006-03-20 06:20:00,204.019,204.019,204.002,204.011,61300000.0
2006-03-20 06:21:00,203.999,203.999,203.986,203.986,59000000.0
2006-03-20 06:22:00,203.989,204.008,203.988,203.988,43900000.0
2006-03-20 06:23:00,204.008,204.008,203.993,203.993,60100000.0
2006-03-20 06:24:00,203.979,204.009,203.979,204.0,55300001.0
2006-03-20 06:25:00,203.986,203.997,203.973,203.979,36700000.0
2006-03-20 06:26:00,203.967,203.977,203.948,203.975,61300000.0
2006-03-20 06:27:00,203.955,203.968,203.955,203.965,57000000.0
2006-03-20 06:28:00,203.962,203.967,203.956,203.966,44500000.0
2006-03-20 06:29:00,203.978,203.997,203.976,203.976,73400000.0
2006-03-20 06:30:00,203.971,203.972,203.939,203.939,39399999.0
2006-03-20 06:31:00,203.939,203.939,203.926,203.926,71200000.0
2006-03-20 06:32:00,203.939,203.963,203.939,203.945,38800000.0
2006-03-20 06:33:00,203.947,203.964,203.947,203.948,64300000.0
2006-03-20 06:34:00,203.943,203.953,203.942,203.946,51600000.0
2006-03-20 06:35:00,203.938,203.976,203.932,203.976,34700000.0
2006-03-20 06:36:00,203.992,204.002,203.989,204.002,25400000.0
2006-03-20 06:37:00,204.006,204.013,203.985,203.985,21400000.0
2006-03-20 06:38:00,203.984,203.996,203.954,203.954,36300000.0
2006-03-20 06:39:00,203.954,203.97,203.953,203.953,65500001.0
2006-03-20 06:40:00,203.942,203.961,203.936,203.941,90700001.0
2006-03-20 06:41:00,203.934,203.948,203.902,203.911,52900000.0
2006-03-20 06:42:00,203.905,203.905,203.893,203.893,89300000.0
2006-03-20 06:43:00,203.885,203.891,203.865,203.875,35500000.0
2006-03-20 06:44:00,203.88,203.901,203.876,203.888,50600000.0
2006-03-20 06:45:00,203.889,203.89,203.877,203.888,26200000.0
2006-03-20 06:46:00,203.874,203.895,203.86,203.895,76900000.0
2006-03-20 06:47:00,203.903,203.92,203.903,203.91,43700000.0
2006-03-20 06:48:00,203.909,203.912,203.887,203.912,51900000.0
2006-03-20 06:49:00,203.888,203.912,203.888,203.907,68999999.0
2006-03-20 06:50:00,203.909,203.909,203.888,203.9,44900000.0
2006-03-20 06:51:00,203.921,203.921,203.89,203.906,78300000.0
2006-03-20 06:52:00,203.909,203.911,203.897,203.907,79900000.0
2006-03-20 06:53:00,203.906,203.921,203.886,203.921,40800000.0
2006-03-20 06:54:00,203.902,203.917,203.902,203.917,29700000.0
2006-03-20 06:55:00,203.912,203.928,203.9,203.928,66500001.0
2006-03-20 06:56:00,203.937,203.937,203.908,203.921,42900000.0
2006-03-20 06:57:00,203.928,203.945,203.912,203.945,33200000.0
2006-03-20 06:58:00,203.933,203.939,203.923,203.925,44700000.0
2006-03-20 06:59:00,203.919,203.952,203.919,203.932,57300000.0
2006-03-20 07:00:00,203.924,203.947,203.913,203.913,40200000.0
2006-03-20 07:01:00,203.915,203.915,203.905,203.905,27100000.0
2006-03-20 07:02:00,203.899,203.899,203.856,203.868,54400000.0
2006-03-20 07:03:00,203.873,203.876,203.867,203.876,20500000.0
2006-03-20 07:04:00,203.88,203.912,203.88,203.884,44800000.0
2006-03-20 07:05:00,203.888,203.909,203.888,203.904,57399999.0
2006-03-20 07:06:00,203.9,203.903,203.869,203.869,37000000.0
2006-03-20 07:07:00,203.874,203.874,203.85,203.85,20500000.0
2006-03-20 07:08:00,203.88,203.88,203.857,203.857,44200000.0
2006-03-20 07:09:00,203.889,203.909,203.888,203.888,31200001.0
2006-03-20 07:10:00,203.891,203.893,203.878,203.888,40200001.0
2006-03-20 07:11:00,203.885,203.897,203.882,203.882,47799999.0
2006-03-20 07:12:00,203.882,203.897,203.865,203.897,28500000.0
2006-03-20 07:13:00,203.883,203.907,203.883,203.906,73700000.0
2006-03-20 07:14:00,203.9,203.916,203.897,203.914,38400000.0
2006-03-20 07:15:00,203.915,203.926,203.903,203.903,59700000.0
2006-03-20 07:16:00,203.917,203.932,203.915,203.915,36400000.0
2006-03-20 07:17:00,203.938,203.962,203.923,203.928,82700001.0
2006-03-20 07:18:00,203.941,203.961,203.936,203.938,38600000.0
2006-03-20 07:19:00,203.962,203.962,203.916,203.925,71600001.0
2006-03-20 07:20:00,203.91,203.91,203.88,203.897,64600000.0
2006-03-20 07:21:00,203.889,203.9,203.865,203.866,43900000.0
2006-03-20 07:22:00,203.868,203.881,203.861,203.862,48600000.0
2006-03-20 07:23:00,203.849,203.849,203.809,203.809,69099999.0
2006-03-20 07:24:00,203.826,203.85,203.826,203.85,49000001.0
2006-03-20 07:25:00,203.841,203.866,203.831,203.843,50400000.0
2006-03-20 07:26:00,203.847,203.847,203.825,203.825,38299999.0
2006-03-20 07:27:00,203.826,203.838,203.824,203.838,42000000.0
2006-03-20 07:28:00,203.848,203.889,203.848,203.874,42500000.0
2006-03-20 07:29:00,203.888,203.912,203.871,203.912,55600000.0
2006-03-20 07:30:00,203.912,203.922,203.906,203.917,39200000.0
2006-03-20 07:31:00,203.921,203.921,203.891,203.899,64900000.0
2006-03-20 07:32:00,203.894,203.902,203.891,203.894,25800000.0
2006-03-20 07:33:00,203.869,203.881,203.862,203.862,23500000.0
2006-03-20 07:34:00,203.854,203.86,203.829,203.829,27700000.0
2006-03-20 07:35:00,203.833,203.862,203.822,203.862,52200000.0
2006-03-20 07:36:00,203.859,203.863,203.822,203.863,50200000.0
2006-03-20 07:37:00,203.868,203.882,203.867,203.867,41100000.0
2006-03-20 07:38:00,203.87,203.883,203.87,203.882,25000000.0
2006-03-20 07:39:00,203.883,203.883,203.854,203.859,84000001.0
2006-03-20 07:40:00,203.872,203.88,203.86,203.86,32900000.0
2006-03-20 07:41:00,203.847,203.847,203.825,203.825,38600000.0
2006-03-20 07:42:00,203.869,203.912,203.869,203.89,62499999.0
2006-03-20 07:43:00,203.873,203.887,203.865,203.877,45800000.0
2006-03-20 07:44:00,203.875,203.893,203.875,203.883,34400000.0
2006-03-20 07:45:00,203.893,203.912,203.889,203.889,40800000.0
2006-03-20 07:46:00,203.878,203.878,203.851,203.86,43600000.0
2006-03-20 07:47:00,203.861,203.883,203.855,203.881,87400000.0
2006-03-20 07:48:00,203.872,203.88,203.862,203.87,34800000.0
2006-03-20 07:49:00,203.863,203.868,203.858,203.86,56300000.0
2006-03-20 07:50:00,203.863,203.863,203.844,203.85,57400001.0
2006-03-20 07:51:00,203.863,203.864,203.838,203.863,28400000.0
2006-03-20 07:52:00,203.847,203.868,203.847,203.859,42100000.0
2006-03-20 07:53:00,203.858,203.864,203.853,203.863,62700000.0
2006-03-20 07:54:00,203.851,203.851,203.835,203.847,40700001.0
2006-03-20 07:55:00,203.844,203.873,203.844,203.873,46600000.0
2006-03-20 07:56:00,203.881,203.917,203.881,203.906,91500000.0
2006-03-20 07:57:00,203.911,203.926,203.898,203.898,36100000.0
2006-03-20 07:58:00,203.9,203.911,203.885,203.898,46400000.0
2006-03-20 07:59:00,203.891,203.898,203.872,203.898,17600000.0
2006-03-20 08:00:00,203.901,203.906,203.891,203.906,44500001.0
2006-03-20 08:01:00,203.92,203.929,203.889,203.905,20200000.0
2006-03-20 08:02:00,203.915,203.915,203.903,203.905,79300001.0
2006-03-20 08:03:00,203.891,203.891,203.865,203.878,42400001.0
2006-03-20 08:04:00,203.858,203.893,203.858,203.88,19700000.0
2006-03-20 08:05:00,203.88,203.883,203.867,203.877,72800000.0
2006-03-20 08:06:00,203.885,203.892,203.868,203.892,42300000.0
2006-03-20 08:07:00,203.887,203.895,203.884,203.888,65400000.0
2006-03-20 08:08:00,203.903,203.905,203.88,203.88,47900001.0
2006-03-20 08:09:00,203.906,203.922,203.898,203.898,40300000.0
2006-03-20 08:10:00,203.906,203.923,203.89,203.891,37600000.0
2006-03-20 08:11:00,203.906,203.921,203.898,203.915,37700000.0
2006-03-20 08:12:00,203.922,203.932,203.915,203.919,40700000.0
2006-03-20 08:13:00,203.921,203.925,203.911,203.925,21200000.0
2006-03-20 08:14:00,203.927,203.946,203.92,203.938,47200000.0
2006-03-20 08:15:00,203.927,203.955,203.922,203.955,27900000.0
2006-03-20 08:16:00,203.945,203.945,203.922,203.936,75300000.0
2006-03-20 08:17:00,203.953,203.967,203.951,203.955,74200000.0
2006-03-20 08:18:00,203.948,203.954,203.942,203.954,18800000.0
2006-03-20 08:19:00,203.967,203.979,203.958,203.958,45800000.0
2006-03-20 08:20:00,203.962,203.967,203.941,203.941,39500000.0
2006-03-20 08:21:00,203.933,203.942,203.924,203.933,53300000.0
2006-03-20 08:22:00,203.932,203.935,203.925,203.935,41300000.0
2006-03-20 08:23:00,203.945,203.974,203.929,203.929,58100000.0
2006-03-20 08:24:00,203.93,203.934,203.927,203.933,22400000.0
2006-03-20 08:25:00,203.925,203.955,203.925,203.928,38899999.0
2006-03-20 08:26:00,203.925,203.957,203.925,203.95,77600001.0
2006-03-20 08:27:00,203.947,203.983,203.933,203.976,60300000.0
2006-03-20 08:28:00,203.985,203.994,203.974,203.992,66700000.0
2006-03-20 08:29:00,203.996,204.002,203.988,203.996,27700000.0
2006-03-20 08:30:00,203.997,204.037,203.997,204.032,75100000.0
2006-03-20 08:31:00,204.03,204.046,204.03,204.043,43900000.0
2006-03-20 08:32:00,204.031,204.031,203.972,203.981,44100001.0
2006-03-20 08:33:00,203.989,204.043,203.989,204.041,25000000.0
2006-03-20 08:34:00,204.062,204.077,204.057,204.068,42900000.0
2006-03-20 08:35:00,204.041,204.049,204.03,204.049,71299999.0
2006-03-20 08:36:00,204.05,204.054,204.04,204.044,66099999.0
2006-03-20 08:37:00,204.023,204.035,204.02,204.03,62699999.0
2006-03-20 08:38:00,204.031,204.054,204.028,204.036,53800000.0
2006-03-20 08:39:00,204.04,204.045,204.025,204.025,36000000.0
2006-03-20 08:40:00,204.033,204.047,204.033,204.047,30700000.0
2006-03-20 08:41:00,204.048,204.06,204.045,204.05,23600000.0
2006-03-20 08:42:00,204.068,204.09,204.056,204.057,60499999.0
2006-03-20 08:43:00,204.055,204.068,204.042,204.042,20900000.0
2006-03-20 08:44:00,204.053,204.094,204.053,204.088,53700000.0
2006-03-20 08:45:00,204.094,204.155,204.094,204.138,54700000.0
2006-03-20 08:46:00,204.171,204.214,204.171,204.204,50500000.0
2006-03-20 08:47:00,204.185,204.211,204.166,204.176,46000000.0
2006-03-20 08:48:00,204.175,204.195,204.175,204.182,44500000.0
2006-03-20 08:49:00,204.176,204.193,204.161,204.169,83400002.0
2006-03-20 08:50:00,204.161,204.17,204.143,204.17,28300000.0
2006-03-20 08:51:00,204.148,204.153,204.124,204.153,80300000.0
2006-03-20 08:52:00,204.159,204.164,204.126,204.136,96400001.0
2006-03-20 08:53:00,204.121,204.148,204.121,204.145,38800000.0
2006-03-20 08:54:00,204.132,204.133,204.122,204.122,46300001.0
2006-03-20 08:55:00,204.115,204.12,204.09,204.12,30800000.0
2006-03-20 08:56:00,204.093,204.093,204.038,204.038,41700000.0
2006-03-20 08:57:00,204.023,204.044,204.023,204.044,21800000.0
2006-03-20 08:58:00,204.034,204.034,203.997,204.01,38599999.0
2006-03-20 08:59:00,204.009,204.009,203.964,203.965,70100000.0
2006-03-20 09:00:00,203.956,203.981,203.956,203.981,47500000.0
2006-03-20 09:01:00,204.004,204.055,204.002,204.055,63800000.0
2006-03-20 09:02:00,204.072,204.093,204.058,204.059,25000000.0
2006-03-20 09:03:00,204.063,204.091,204.063,204.091,22200000.0
2006-03-20 09:04:00,204.08,204.116,204.08,204.092,44100000.0
2006-03-20 09:05:00,204.099,204.105,204.079,204.098,45300000.0
2006-03-20 09:06:00,204.087,204.093,204.062,204.079,85599999.0
2006-03-20 09:07:00,204.064,204.097,204.058,204.084,37300000.0
2006-03-20 09:08:00,204.063,204.076,204.063,204.067,54300000.0
2006-03-20 09:09:00,204.08,204.093,204.073,204.073,30800000.0
2006-03-20 09:10:00,204.095,204.104,204.09,204.101,52200000.0
2006-03-20 09:11:00,204.101,204.112,204.094,204.112,30000000.0
2006-03-20 09:12:00,204.115,204.115,204.081,204.081,64799999.0
2006-03-20 09:13:00,204.067,204.072,204.058,204.071,73300000.0
2006-03-20 09:14:00,204.063,204.072,204.044,204.058,59700000.0
2006-03-20 09:15:00,204.056,204.084,204.035,204.084,27600000.0
2006-03-20 09:16:00,204.094,204.094,204.078,204.092,19400000.0
2006-03-20 09:17:00,204.098,204.122,204.098,204.122,45700000.0
2006-03-20 09:18:00,204.122,204.199,204.122,204.19,87000000.0
2006-03-20 09:19:00,204.186,204.193,204.177,204.193,46000000.0
2006-03-20 09:20:00,204.182,204.186,204.129,204.129,31600000.0
2006-03-20 09:21:00,204.103,204.114,204.082,204.097,27400000.0
2006-03-20 09:22:00,204.076,204.076,204.031,204.064,109900000.0
2006-03-20 09:23:00,204.082,204.082,203.936,203.936,40600000.0
2006-03-20 09:24:00,203.935,203.944,203.905,203.922,49700000.0
2006-03-20 09:25:00,203.917,203.917,203.888,203.888,61700000.0
2006-03-20 09:26:00,203.883,203.904,203.883,203.898,65400000.0
2006-03-20 09:27:00,203.903,203.903,203.876,203.879,43400000.0
2006-03-20 09:28:00,203.892,203.905,203.878,203.905,64000001.0
2006-03-20 09:29:00,203.894,203.93,203.894,203.93,60700000.0
2006-03-20 09:30:00,203.947,203.981,203.947,203.973,51400000.0
2006-03-20 09:31:00,203.985,203.992,203.968,203.983,61299999.0
2006-03-20 09:32:00,203.987,203.987,203.941,203.941,111600000.0
2006-03-20 09:33:00,203.933,203.933,203.893,203.893,30800000.0
2006-03-20 09:34:00,203.887,203.907,203.872,203.907,59000000.0
2006-03-20 09:35:00,203.904,203.907,203.886,203.907,51500000.0
2006-03-20 09:36:00,203.918,203.921,203.912,203.921,77500001.0
2006-03-20 09:37:00,203.914,203.987,203.914,203.987,63800001.0
2006-03-20 09:38:00,203.963,203.963,203.942,203.962,28200000.0
2006-03-20 09:39:00,203.977,203.977,203.957,203.973,34500000.0
2006-03-20 09:40:00,203.962,203.962,203.94,203.948,32900000.0
2006-03-20 09:41:00,203.956,203.967,203.945,203.945,37900000.0
2006-03-20 09:42:00,203.937,203.954,203.934,203.934,61100001.0
2006-03-20 09:43:00,203.955,204.012,203.955,204.012,37500000.0
2006-03-20 09:44:00,204.001,204.035,203.993,204.026,51900000.0
2006-03-20 09:45:00,204.047,204.062,204.022,204.046,52300000.0
2006-03-20 09:46:00,204.05,204.061,204.042,204.06,40200000.0
2006-03-20 09:47:00,204.053,204.061,204.033,204.046,44600000.0
2006-03-20 09:48:00,204.059,204.108,204.059,204.108,37400000.0
2006-03-20 09:49:00,204.108,204.213,204.108,204.201,44700000.0
2006-03-20 09:50:00,204.206,204.206,204.138,204.154,63300000.0
2006-03-20 09:51:00,204.147,204.147,204.078,204.078,45000001.0
2006-03-20 09:52:00,204.071,204.084,204.063,204.071,47200000.0
2006-03-20 09:53:00,204.095,204.144,204.095,204.121,30300000.0
2006-03-20 09:54:00,204.106,204.128,204.072,204.094,77800001.0
2006-03-20 09:55:00,204.086,204.093,204.038,204.051,17700000.0
2006-03-20 09:56:00,204.043,204.099,204.04,204.08,66900000.0
2006-03-20 09:57:00,204.087,204.104,204.081,204.085,136100000.0
2006-03-20 09:58:00,204.111,204.128,204.111,204.114,23200000.0
2006-03-20 09:59:00,204.122,204.132,204.097,204.107,33800000.0
2006-03-20 10:00:00,204.081,204.082,204.047,204.073,65000000.0
2006-03-20 10:01:00,204.088,204.157,204.088,204.15,52600000.0
2006-03-20 10:02:00,204.171,204.171,204.153,204.155,19200000.0
2006-03-20 10:03:00,204.138,204.188,204.125,204.188,23900000.0
2006-03-20 10:04:00,204.188,204.193,204.164,204.193,44300000.0
2006-03-20 10:05:00,204.2,204.2,204.122,204.122,27700000.0
2006-03-20 10:06:00,204.127,204.152,204.127,204.152,51400000.0
2006-03-20 10:07:00,204.145,204.196,204.124,204.196,37900000.0
2006-03-20 10:08:00,204.208,204.225,204.183,204.183,26700000.0
2006-03-20 10:09:00,204.151,204.178,204.146,204.165,51500000.0
2006-03-20 10:10:00,204.165,204.176,204.153,204.175,42100000.0
2006-03-20 10:11:00,204.152,204.181,204.152,204.181,78800001.0
2006-03-20 10:12:00,204.183,204.223,204.182,204.218,35900000.0
2006-03-20 10:13:00,204.19,204.226,204.185,204.215,39800000.0
2006-03-20 10:14:00,204.23,204.248,204.221,204.221,19600000.0
2006-03-20 10:15:00,204.218,204.218,204.215,204.215,8800000.0
2006-03-20 10:16:00,204.213,204.213,204.182,204.19,47500001.0
2006-03-20 10:17:00,204.179,204.196,204.177,204.181,38800000.0
2006-03-20 10:18:00,204.171,204.176,204.144,204.17,54299999.0
2006-03-20 10:19:00,204.154,204.173,204.135,204.173,46200000.0
2006-03-20 10:20:00,204.182,204.205,204.154,204.205,57999999.0
2006-03-20 10:21:00,204.194,204.208,204.174,204.174,72500000.0
2006-03-20 10:22:00,204.194,204.195,204.137,204.137,46800000.0
2006-03-20 10:23:00,204.136,204.146,204.122,204.135,58900001.0
2006-03-20 10:24:00,204.134,204.171,204.134,204.171,33000000.0
2006-03-20 10:25:00,204.169,204.182,204.15,204.15,61300000.0
2006-03-20 10:26:00,204.15,204.196,204.136,204.196,44700000.0
2006-03-20 10:27:00,204.208,204.226,204.166,204.166,51700000.0
2006-03-20 10:28:00,204.129,204.129,204.064,204.078,74399999.0
2006-03-20 10:29:00,204.104,204.104,204.053,204.053,30000000.0
2006-03-20 10:30:00,204.047,204.082,204.044,204.082,75700000.0
2006-03-20 10:31:00,204.07,204.07,204.05,204.052,45800000.0
2006-03-20 10:32:00,204.068,204.103,204.068,204.092,36700000.0
2006-03-20 10:33:00,204.104,204.115,204.078,204.102,68800000.0
2006-03-20 10:34:00,204.125,204.146,204.086,204.099,46100000.0
2006-03-20 10:35:00,204.106,204.107,204.07,204.07,54800000.0
2006-03-20 10:36:00,204.069,204.069,204.045,204.045,51200000.0
2006-03-20 10:37:00,204.034,204.062,204.025,204.062,42200000.0
2006-03-20 10:38:00,204.09,204.103,204.08,204.098,59399999.0
2006-03-20 10:39:00,204.096,204.096,204.084,204.086,27700000.0
2006-03-20 10:40:00,204.1,204.12,204.099,204.099,34800000.0
2006-03-20 10:41:00,204.105,204.109,204.098,204.108,56900000.0
2006-03-20 10:42:00,204.097,204.103,204.079,204.083,54400000.0
2006-03-20 10:43:00,204.075,204.116,204.075,204.116,79199999.0
2006-03-20 10:44:00,204.122,204.133,204.099,204.133,39600000.0
2006-03-20 10:45:00,204.155,204.155,204.132,204.155,39900000.0
2006-03-20 10:46:00,204.125,204.125,204.091,204.093,57100000.0
2006-03-20 10:47:00,204.095,204.116,204.03,204.03,42800000.0
2006-03-20 10:48:00,204.028,204.039,204.028,204.034,34600000.0
2006-03-20 10:49:00,204.021,204.045,204.001,204.022,61500001.0
2006-03-20 10:50:00,204.013,204.034,203.992,204.024,39300000.0
2006-03-20 10:51:00,204.026,204.031,204.01,204.01,49700001.0
2006-03-20 10:52:00,204.017,204.017,203.939,203.952,69000001.0
2006-03-20 10:53:00,203.953,204.004,203.941,204.004,72500000.0
2006-03-20 10:54:00,203.993,203.993,203.94,203.941,21900000.0
2006-03-20 10:55:00,203.922,203.93,203.913,203.93,31300000.0
2006-03-20 10:56:00,203.931,203.993,203.931,203.984,61800001.0
2006-03-20 10:57:00,203.998,204.002,203.991,204.002,32800000.0
2006-03-20 10:58:00,203.996,203.996,203.968,203.994,37400000.0
2006-03-20 10:59:00,203.993,204.03,203.993,204.027,41700000.0
2006-03-20 11:00:00,204.07,204.109,204.07,204.106,40200000.0
2006-03-20 11:01:00,204.107,204.107,204.069,204.069,27000000.0
2006-03-20 11:02:00,204.067,204.067,204.041,204.057,12200000.0
2006-03-20 11:03:00,204.039,204.047,204.023,204.026,57000001.0
2006-03-20 11:04:00,204.021,204.029,203.999,204.025,31500000.0
2006-03-20 11:05:00,204.008,204.01,203.994,203.994,34300000.0
2006-03-20 11:06:00,203.987,203.987,203.961,203.971,29200000.0
2006-03-20 11:07:00,203.949,203.959,203.933,203.959,43700000.0
2006-03-20 11:08:00,203.984,203.984,203.96,203.974,32800000.0
2006-03-20 11:09:00,203.975,203.988,203.975,203.976,31600000.0
2006-03-20 11:10:00,203.992,204.001,203.976,203.994,29100000.0
2006-03-20 11:11:00,203.994,203.994,203.98,203.987,26600000.0
2006-03-20 11:12:00,203.99,204.022,203.976,204.022,40000000.0
2006-03-20 11:13:00,204.023,204.072,204.021,204.055,37400000.0
2006-03-20 11:14:00,204.067,204.097,204.053,204.053,42700000.0
2006-03-20 11:15:00,204.046,204.06,204.037,204.053,45700000.0
2006-03-20 11:16:00,204.056,204.056,204.029,204.038,80599998.0
2006-03-20 11:17:00,204.023,204.023,203.976,204.01,73900000.0
2006-03-20 11:18:00,203.98,204.0,203.971,204.0,6100000.0
2006-03-20 11:19:00,203.99,203.99,203.961,203.961,50800001.0
2006-03-20 11:20:00,203.966,203.987,203.954,203.972,49100000.0
2006-03-20 11:21:00,203.991,204.006,203.991,204.005,29300000.0
2006-03-20 11:22:00,203.994,204.014,203.99,204.006,34400000.0
2006-03-20 11:23:00,203.996,204.05,203.992,204.05,55299999.0
2006-03-20 11:24:00,204.072,204.089,204.045,204.045,46199999.0
2006-03-20 11:25:00,204.034,204.034,203.986,203.991,42200000.0
2006-03-20 11:26:00,203.975,203.981,203.951,203.981,66300000.0
2006-03-20 11:27:00,203.994,203.996,203.979,203.979,25100000.0
2006-03-20 11:28:00,203.966,203.966,203.923,203.925,46699999.0
2006-03-20 11:29:00,203.945,203.96,203.928,203.96,31800000.0
2006-03-20 11:30:00,203.956,203.956,203.872,203.872,61900000.0
2006-03-20 11:31:00,203.881,203.881,203.858,203.858,22500000.0
2006-03-20 11:32:00,203.807,203.826,203.78,203.799,45300000.0
2006-03-20 11:33:00,203.779,203.779,203.745,203.747,32500000.0
2006-03-20 11:34:00,203.738,203.741,203.725,203.736,55700000.0
2006-03-20 11:35:00,203.729,203.745,203.724,203.744,54000000.0
2006-03-20 11:36:00,203.743,203.743,203.698,203.698,74500002.0
2006-03-20 11:37:00,203.705,203.716,203.694,203.703,27800000.0
2006-03-20 11:38:00,203.705,203.755,203.691,203.755,47900000.0
2006-03-20 11:39:00,203.748,203.748,203.714,203.73,32300000.0
2006-03-20 11:40:00,203.715,203.73,203.715,203.728,63300000.0
2006-03-20 11:41:00,203.726,203.736,203.717,203.723,33100000.0
2006-03-20 11:42:00,203.706,203.706,203.627,203.64,72300001.0
2006-03-20 11:43:00,203.642,203.65,203.618,203.618,63000000.0
2006-03-20 11:44:00,203.642,203.659,203.642,203.647,46200000.0
2006-03-20 11:45:00,203.63,203.659,203.629,203.629,100500001.0
2006-03-20 11:46:00,203.624,203.646,203.624,203.64,57700000.0
2006-03-20 11:47:00,203.637,203.717,203.633,203.707,43800000.0
2006-03-20 11:48:00,203.716,203.737,203.702,203.737,55500000.0
2006-03-20 11:49:00,203.741,203.779,203.741,203.755,55200001.0
2006-03-20 11:50:00,203.748,203.789,203.742,203.767,21200000.0
2006-03-20 11:51:00,203.769,203.786,203.766,203.77,47200000.0
2006-03-20 11:52:00,203.754,203.755,203.733,203.755,55400000.0
2006-03-20 11:53:00,203.767,203.767,203.726,203.755,68400000.0
2006-03-20 11:54:00,203.754,203.756,203.744,203.75,64800000.0
2006-03-20 11:55:00,203.761,203.776,203.751,203.776,31400000.0
2006-03-20 11:56:00,203.777,203.777,203.743,203.768,50999999.0
2006-03-20 11:57:00,203.768,203.779,203.764,203.776,33100000.0
2006-03-20 11:58:00,203.782,203.837,203.782,203.817,37600000.0
2006-03-20 11:59:00,203.822,203.822,203.764,203.764,39600000.0
2006-03-20 12:00:00,203.772,203.772,203.674,203.684,64000000.0
2006-03-20 12:01:00,203.692,203.714,203.673,203.714,38800000.0
2006-03-20 12:02:00,203.752,203.803,203.739,203.803,86300001.0
2006-03-20 12:03:00,203.825,203.869,203.804,203.857,54400000.0
2006-03-20 12:04:00,203.847,203.854,203.84,203.848,42700000.0
2006-03-20 12:05:00,203.84,203.84,203.813,203.813,41100000.0
2006-03-20 12:06:00,203.822,203.824,203.787,203.787,67500001.0
2006-03-20 12:07:00,203.795,203.829,203.79,203.826,48100000.0
2006-03-20 12:08:00,203.838,203.849,203.832,203.833,40400000.0
2006-03-20 12:09:00,203.819,203.845,203.815,203.832,62300000.0
2006-03-20 12:10:00,203.844,203.855,203.829,203.855,9600000.0
2006-03-20 12:11:00,203.858,203.877,203.853,203.865,42300000.0
2006-03-20 12:12:00,203.852,203.858,203.831,203.837,51300000.0
2006-03-20 12:13:00,203.841,203.868,203.834,203.852,48700000.0
2006-03-20 12:14:00,203.837,203.853,203.803,203.803,63000000.0
2006-03-20 12:15:00,203.795,203.833,203.795,203.814,38900000.0
2006-03-20 12:16:00,203.815,203.819,203.79,203.809,45100000.0
2006-03-20 12:17:00,203.817,203.824,203.764,203.775,46300000.0
2006-03-20 12:18:00,203.752,203.79,203.748,203.765,73700000.0
2006-03-20 12:19:00,203.756,203.763,203.735,203.763,48500000.0
2006-03-20 12:20:00,203.764,203.826,203.764,203.816,41600000.0
2006-03-20 12:21:00,203.82,203.837,203.812,203.828,49600000.0
2006-03-20 12:22:00,203.838,203.84,203.798,203.798,19900000.0
2006-03-20 12:23:00,203.801,203.806,203.786,203.794,49499999.0
2006-03-20 12:24:00,203.779,203.79,203.779,203.784,102500001.0
2006-03-20 12:25:00,203.784,203.8,203.781,203.8,56400000.0
2006-03-20 12:26:00,203.788,203.788,203.756,203.758,30600000.0
2006-03-20 12:27:00,203.744,203.745,203.723,203.739,63100000.0
2006-03-20 12:28:00,203.753,203.798,203.731,203.791,58900000.0
2006-03-20 12:29:00,203.808,203.816,203.787,203.808,66000000.0
2006-03-20 12:30:00,203.805,203.818,203.802,203.807,21100000.0
2006-03-20 12:31:00,203.819,203.828,203.807,203.807,37100000.0
2006-03-20 12:32:00,203.815,203.826,203.801,203.818,57800000.0
2006-03-20 12:33:00,203.814,203.823,203.807,203.823,31400000.0
2006-03-20 12:34:00,203.827,203.827,203.817,203.817,18200000.0
2006-03-20 12:35:00,203.82,203.826,203.81,203.82,42200000.0
2006-03-20 12:36:00,203.812,203.83,203.794,203.794,78900000.0
2006-03-20 12:37:00,203.804,203.82,203.794,203.815,50900000.0
2006-03-20 12:38:00,203.819,203.824,203.804,203.819,75400000.0
2006-03-20 12:39:00,203.817,203.837,203.817,203.828,53500001.0
2006-03-20 12:40:00,203.828,203.844,203.818,203.818,32100000.0
2006-03-20 12:41:00,203.823,203.841,203.822,203.832,60500000.0
2006-03-20 12:42:00,203.838,203.838,203.803,203.803,72300000.0
2006-03-20 12:43:00,203.802,203.814,203.788,203.814,64900001.0
2006-03-20 12:44:00,203.822,203.85,203.821,203.85,62499999.0
2006-03-20 12:45:00,203.867,203.886,203.864,203.885,51300001.0
2006-03-20 12:46:00,203.881,203.881,203.856,203.865,25100000.0
2006-03-20 12:47:00,203.875,203.892,203.861,203.892,56500000.0
2006-03-20 12:48:00,203.889,203.908,203.88,203.89,40200001.0
2006-03-20 12:49:00,203.876,203.879,203.854,203.854,72299999.0
2006-03-20 12:50:00,203.868,203.88,203.855,203.88,51999999.0
2006-03-20 12:51:00,203.879,203.879,203.851,203.852,30100000.0
2006-03-20 12:52:00,203.84,203.855,203.839,203.855,71000000.0
2006-03-20 12:53:00,203.847,203.859,203.83,203.834,44400000.0
2006-03-20 12:54:00,203.867,203.87,203.849,203.87,45200000.0
2006-03-20 12:55:00,203.885,203.949,203.88,203.949,88300001.0
2006-03-20 12:56:00,203.965,204.001,203.965,203.996,14300000.0
2006-03-20 12:57:00,203.998,204.017,203.991,204.012,29500000.0
2006-03-20 12:58:00,204.014,204.014,203.955,203.955,41100000.0
2006-03-20 12:59:00,203.954,203.966,203.924,203.927,71700000.0
2006-03-20 13:00:00,203.904,203.904,203.863,203.868,66600001.0
2006-03-20 13:01:00,203.869,203.879,203.849,203.859,39600000.0
2006-03-20 13:02:00,203.85,203.851,203.837,203.841,53500000.0
2006-03-20 13:03:00,203.84,203.84,203.805,203.805,46400000.0
2006-03-20 13:04:00,203.804,203.81,203.781,203.781,75500002.0
2006-03-20 13:05:00,203.799,203.811,203.787,203.796,61400000.0
2006-03-20 13:06:00,203.792,203.804,203.779,203.795,75700000.0
2006-03-20 13:07:00,203.797,203.805,203.781,203.781,60299999.0
2006-03-20 13:08:00,203.765,203.804,203.758,203.804,29400000.0
2006-03-20 13:09:00,203.823,203.865,203.823,203.826,35500000.0
2006-03-20 13:10:00,203.803,203.812,203.78,203.786,75399999.0
2006-03-20 13:11:00,203.784,203.801,203.753,203.766,67400000.0
2006-03-20 13:12:00,203.786,203.869,203.786,203.869,85999999.0
2006-03-20 13:13:00,203.895,203.932,203.895,203.925,34600000.0
2006-03-20 13:14:00,203.945,203.962,203.939,203.948,67400000.0
2006-03-20 13:15:00,203.948,203.973,203.948,203.952,33900000.0
2006-03-20 13:16:00,203.951,203.951,203.911,203.933,92200001.0
2006-03-20 13:17:00,203.934,203.97,203.934,203.97,68500001.0
2006-03-20 13:18:00,203.98,203.98,203.939,203.965,57999999.0
2006-03-20 13:19:00,203.967,203.979,203.959,203.968,42100000.0
2006-03-20 13:20:00,203.992,203.992,203.975,203.975,72700000.0
2006-03-20 13:21:00,203.981,203.996,203.968,203.982,13600000.0
2006-03-20 13:22:00,203.977,204.002,203.977,204.002,17200000.0
2006-03-20 13:23:00,204.017,204.02,204.002,204.02,38600000.0
2006-03-20 13:24:00,204.02,204.02,204.008,204.02,41399999.0
2006-03-20 13:25:00,204.008,204.026,203.982,203.985,52600000.0
2006-03-20 13:26:00,203.986,203.991,203.966,203.979,29600000.0
2006-03-20 13:27:00,203.971,204.005,203.971,203.995,56900000.0
2006-03-20 13:28:00,203.984,204.024,203.984,204.023,50200000.0
2006-03-20 13:29:00,204.017,204.026,204.009,204.009,32400000.0
2006-03-20 13:30:00,203.992,204.003,203.978,203.985,55300000.0
2006-03-20 13:31:00,203.974,203.974,203.939,203.942,45399999.0
2006-03-20 13:32:00,203.939,203.975,203.937,203.969,59400000.0
2006-03-20 13:33:00,203.963,203.963,203.954,203.955,49500000.0
2006-03-20 13:34:00,203.952,203.977,203.952,203.977,33800000.0
2006-03-20 13:35:00,203.967,203.976,203.961,203.976,36700000.0
2006-03-20 13:36:00,203.971,203.972,203.962,203.962,56299999.0
2006-03-20 13:37:00,203.966,203.973,203.957,203.966,66200000.0
2006-03-20 13:38:00,203.953,203.953,203.923,203.923,39700000.0
2006-03-20 13:39:00,203.934,203.948,203.929,203.945,44300000.0
2006-03-20 13:40:00,203.933,203.963,203.929,203.929,89700000.0
2006-03-20 13:41:00,203.94,203.947,203.937,203.947,35900000.0
2006-03-20 13:42:00,203.939,203.939,203.915,203.915,71800000.0
2006-03-20 13:43:00,203.924,203.947,203.924,203.94,43500000.0
2006-03-20 13:44:00,203.945,203.958,203.93,203.954,43600000.0
2006-03-20 13:45:00,203.943,203.963,203.925,203.93,45700000.0
2006-03-20 13:46:00,203.919,203.945,203.919,203.945,26700000.0
2006-03-20 13:47:00,203.941,203.957,203.917,203.933,37800000.0
2006-03-20 13:48:00,203.95,203.983,203.95,203.962,37400000.0
2006-03-20 13:49:00,203.974,203.982,203.954,203.97,39200000.0
2006-03-20 13:50:00,203.993,204.004,203.974,204.004,43300000.0
2006-03-20 13:51:00,204.0,204.007,203.969,203.969,70700000.0
2006-03-20 13:52:00,203.962,203.971,203.948,203.948,34800001.0
2006-03-20 13:53:00,203.908,203.908,203.77,203.788,45900001.0
2006-03-20 13:54:00,203.791,203.811,203.79,203.801,64500001.0
2006-03-20 13:55:00,203.789,203.789,203.771,203.786,65599999.0
2006-03-20 13:56:00,203.774,203.833,203.774,203.833,49600001.0
2006-03-20 13:57:00,203.849,203.852,203.797,203.802,62800000.0
2006-03-20 13:58:00,203.781,203.782,203.707,203.707,67699999.0
2006-03-20 13:59:00,203.672,203.687,203.65,203.65,71099999.0
2006-03-20 14:00:00,203.638,203.702,203.638,203.702,41700000.0
2006-03-20 14:01:00,203.714,203.771,203.709,203.731,100500000.0
2006-03-20 14:02:00,203.712,203.727,203.682,203.682,44500000.0
2006-03-20 14:03:00,203.663,203.689,203.663,203.689,54099999.0
2006-03-20 14:04:00,203.681,203.716,203.681,203.715,47400000.0
2006-03-20 14:05:00,203.722,203.723,203.705,203.72,60200000.0
2006-03-20 14:06:00,203.7,203.724,203.699,203.724,73800000.0
2006-03-20 14:07:00,203.719,203.725,203.695,203.695,45600000.0
2006-03-20 14:08:00,203.684,203.71,203.684,203.71,39800000.0
2006-03-20 14:09:00,203.704,203.716,203.704,203.704,26800000.0
2006-03-20 14:10:00,203.715,203.727,203.715,203.722,41400000.0
2006-03-20 14:11:00,203.722,203.735,203.715,203.715,72300000.0
2006-03-20 14:12:00,203.691,203.691,203.668,203.673,28400000.0
2006-03-20 14:13:00,203.666,203.693,203.666,203.693,59000000.0
2006-03-20 14:14:00,203.702,203.702,203.686,203.695,48700000.0
2006-03-20 14:15:00,203.695,203.695,203.675,203.675,71600000.0
2006-03-20 14:16:00,203.682,203.682,203.65,203.665,36000000.0
2006-03-20 14:17:00,203.66,203.669,203.651,203.651,35500000.0
2006-03-20 14:18:00,203.623,203.623,203.592,203.595,34099999.0
2006-03-20 14:19:00,203.591,203.604,203.58,203.595,24400000.0
2006-03-20 14:20:00,203.59,203.601,203.59,203.598,71500001.0
2006-03-20 14:21:00,203.591,203.606,203.585,203.6,20300000.0
2006-03-20 14:22:00,203.6,203.606,203.592,203.6,47400000.0
2006-03-20 14:23:00,203.597,203.607,203.573,203.592,43800001.0
2006-03-20 14:24:00,203.587,203.619,203.587,203.587,33600000.0
2006-03-20 14:25:00,203.607,203.622,203.594,203.622,54300000.0
2006-03-20 14:26:00,203.625,203.648,203.62,203.623,47500000.0
2006-03-20 14:27:00,203.617,203.644,203.616,203.644,51600000.0
2006-03-20 14:28:00,203.622,203.624,203.606,203.624,44599999.0
2006-03-20 14:29:00,203.622,203.634,203.617,203.617,78600000.0
2006-03-20 14:30:00,203.597,203.647,203.597,203.647,31100000.0
2006-03-20 14:31:00,203.645,203.655,203.643,203.655,33400000.0
2006-03-20 14:32:00,203.647,203.656,203.638,203.64,26100000.0
2006-03-20 14:33:00,203.645,203.65,203.64,203.64,46900000.0
2006-03-20 14:34:00,203.646,203.646,203.629,203.632,29600000.0
2006-03-20 14:35:00,203.642,203.653,203.63,203.635,51100000.0
2006-03-20 14:36:00,203.65,203.661,203.643,203.658,13200000.0
2006-03-20 14:37:00,203.658,203.67,203.652,203.652,43400000.0
2006-03-20 14:38:00,203.664,203.704,203.664,203.704,60199999.0
2006-03-20 14:39:00,203.698,203.705,203.686,203.686,41700000.0
2006-03-20 14:40:00,203.688,203.689,203.677,203.683,34300000.0
2006-03-20 14:41:00,203.705,203.71,203.697,203.697,44200000.0
2006-03-20 14:42:00,203.7,203.71,203.695,203.7,25000000.0
2006-03-20 14:43:00,203.697,203.705,203.692,203.692,35600000.0
2006-03-20 14:44:00,203.7,203.705,203.695,203.705,36699999.0
2006-03-20 14:45:00,203.696,203.696,203.635,203.635,67800000.0
2006-03-20 14:46:00,203.628,203.642,203.627,203.631,44200000.0
2006-03-20 14:47:00,203.64,203.658,203.623,203.655,54800000.0
2006-03-20 14:48:00,203.651,203.656,203.643,203.653,22000000.0
2006-03-20 14:49:00,203.659,203.665,203.648,203.649,41000000.0
2006-03-20 14:50:00,203.632,203.642,203.625,203.642,37300000.0
2006-03-20 14:51:00,203.638,203.653,203.638,203.651,44600000.0
2006-03-20 14:52:00,203.664,203.664,203.63,203.644,34300000.0
2006-03-20 14:53:00,203.651,203.665,203.651,203.655,54699999.0
2006-03-20 14:54:00,203.638,203.653,203.631,203.645,54500000.0
2006-03-20 14:55:00,203.652,203.66,203.644,203.655,76900001.0
2006-03-20 14:56:00,203.658,203.658,203.602,203.619,31700000.0
2006-03-20 14:57:00,203.622,203.635,203.621,203.621,33100000.0
2006-03-20 14:58:00,203.622,203.622,203.597,203.606,32300000.0
2006-03-20 14:59:00,203.599,203.627,203.597,203.615,57600000.0
2006-03-20 15:00:00,203.611,203.618,203.583,203.583,74200001.0
2006-03-20 15:01:00,203.559,203.575,203.517,203.517,59800000.0
2006-03-20 15:02:00,203.512,203.536,203.512,203.533,30400000.0
2006-03-20 15:03:00,203.531,203.543,203.519,203.524,57700000.0
2006-03-20 15:04:00,203.523,203.525,203.514,203.525,28200000.0
2006-03-20 15:05:00,203.514,203.543,203.512,203.542,33600000.0
2006-03-20 15:06:00,203.54,203.54,203.522,203.523,41300000.0
2006-03-20 15:07:00,203.519,203.519,203.456,203.462,30900000.0
2006-03-20 15:08:00,203.47,203.47,203.428,203.429,40000000.0
2006-03-20 15:09:00,203.421,203.433,203.421,203.431,30700000.0
2006-03-20 15:10:00,203.426,203.433,203.4,203.405,51900001.0
2006-03-20 15:11:00,203.382,203.382,203.349,203.365,29300000.0
2006-03-20 15:12:00,203.339,203.339,203.266,203.275,26000000.0
2006-03-20 15:13:00,203.245,203.303,203.239,203.289,57300000.0
2006-03-20 15:14:00,203.292,203.3,203.268,203.3,85899999.0
2006-03-20 15:15:00,203.318,203.358,203.318,203.352,56499999.0
2006-03-20 15:16:00,203.351,203.351,203.336,203.339,59700000.0
2006-03-20 15:17:00,203.341,203.342,203.312,203.327,33300000.0
2006-03-20 15:18:00,203.327,203.34,203.327,203.335,37700000.0
2006-03-20 15:19:00,203.341,203.348,203.324,203.325,46200000.0
2006-03-20 15:20:00,203.307,203.342,203.307,203.342,63400001.0
2006-03-20 15:21:00,203.322,203.322,203.281,203.286,79899999.0
2006-03-20 15:22:00,203.278,203.326,203.278,203.317,17600000.0
2006-03-20 15:23:00,203.32,203.334,203.309,203.317,39200000.0
2006-03-20 15:24:00,203.325,203.348,203.313,203.337,37500000.0
2006-03-20 15:25:00,203.333,203.334,203.314,203.325,31000000.0
2006-03-20 15:26:00,203.324,203.334,203.32,203.322,74000000.0
2006-03-20 15:27:00,203.316,203.321,203.308,203.316,40200000.0
2006-03-20 15:28:00,203.307,203.319,203.287,203.3,52700000.0
2006-03-20 15:29:00,203.288,203.311,203.286,203.3,52600001.0
2006-03-20 15:30:00,203.293,203.315,203.272,203.302,59400000.0
2006-03-20 15:31:00,203.292,203.303,203.277,203.301,68299999.0
2006-03-20 15:32:00,203.327,203.342,203.321,203.333,19800000.0
2006-03-20 15:33:00,203.307,203.314,203.289,203.289,20300000.0
2006-03-20 15:34:00,203.272,203.292,203.269,203.269,21000000.0
2006-03-20 15:35:00,203.26,203.277,203.26,203.27,65400001.0
2006-03-20 15:36:00,203.268,203.268,203.234,203.25,39000000.0
2006-03-20 15:37:00,203.237,203.258,203.235,203.256,26800000.0
2006-03-20 15:38:00,203.254,203.254,203.233,203.246,57600000.0
2006-03-20 15:39:00,203.257,203.279,203.257,203.262,21800000.0
2006-03-20 15:40:00,203.265,203.29,203.263,203.275,43900000.0
2006-03-20 15:41:00,203.302,203.311,203.296,203.31,17800000.0
2006-03-20 15:42:00,203.312,203.353,203.312,203.34,60200002.0
2006-03-20 15:43:00,203.352,203.354,203.334,203.342,43100000.0
2006-03-20 15:44:00,203.351,203.359,203.267,203.271,65399999.0
2006-03-20 15:45:00,203.278,203.327,203.278,203.312,37199999.0
2006-03-20 15:46:00,203.325,203.33,203.31,203.325,64300000.0
2006-03-20 15:47:00,203.326,203.348,203.324,203.324,72500000.0
2006-03-20 15:48:00,203.32,203.32,203.3,203.305,22900000.0
2006-03-20 15:49:00,203.305,203.308,203.283,203.293,72800001.0
2006-03-20 15:50:00,203.29,203.291,203.285,203.289,38300000.0
2006-03-20 15:51:00,203.261,203.261,203.184,203.199,65300000.0
2006-03-20 15:52:00,203.189,203.195,203.097,203.097,38700000.0
2006-03-20 15:53:00,203.072,203.072,203.014,203.041,43799999.0
2006-03-20 15:54:00,203.023,203.044,202.968,202.968,34400000.0
2006-03-20 15:55:00,202.934,202.982,202.921,202.982,43900000.0
2006-03-20 15:56:00,203.009,203.023,202.984,202.984,49500000.0
2006-03-20 15:57:00,203.009,203.04,202.994,203.021,40600000.0
2006-03-20 15:58:00,203.009,203.018,202.964,202.965,45200000.0
2006-03-20 15:59:00,202.98,202.982,202.918,202.958,45700000.0
2006-03-20 16:00:00,202.938,202.967,202.913,202.926,61299999.0
2006-03-20 16:01:00,202.92,202.926,202.909,202.92,28100000.0
2006-03-20 16:02:00,202.896,202.896,202.875,202.889,32300000.0
2006-03-20 16:03:00,202.872,202.872,202.829,202.829,14700000.0
2006-03-20 16:04:00,202.8,202.846,202.793,202.823,41400000.0
2006-03-20 16:05:00,202.82,202.85,202.81,202.817,53300000.0
2006-03-20 16:06:00,202.809,202.856,202.801,202.846,25200000.0
2006-03-20 16:07:00,202.832,202.846,202.824,202.828,71600001.0
2006-03-20 16:08:00,202.837,202.858,202.837,202.858,51200000.0
2006-03-20 16:09:00,202.852,202.86,202.841,202.86,51100000.0
2006-03-20 16:10:00,202.849,202.849,202.775,202.806,32400000.0
2006-03-20 16:11:00,202.801,202.809,202.796,202.8,48100001.0
2006-03-20 16:12:00,202.822,202.832,202.806,202.83,33400000.0
2006-03-20 16:13:00,202.847,202.886,202.847,202.882,27900000.0
2006-03-20 16:14:00,202.888,202.918,202.888,202.917,34700000.0
2006-03-20 16:15:00,202.912,202.922,202.881,202.887,99200000.0
2006-03-20 16:16:00,202.874,202.941,202.874,202.929,31300000.0
2006-03-20 16:17:00,202.929,202.943,202.91,202.936,19900000.0
2006-03-20 16:18:00,202.929,202.947,202.928,202.928,51800001.0
2006-03-20 16:19:00,202.932,202.932,202.918,202.921,50700000.0
2006-03-20 16:20:00,202.916,202.916,202.869,202.869,54599999.0
2006-03-20 16:21:00,202.88,202.902,202.87,202.87,57300001.0
2006-03-20 16:22:00,202.882,202.92,202.882,202.918,73400000.0
2006-03-20 16:23:00,202.927,202.98,202.927,202.959,86500000.0
2006-03-20 16:24:00,202.965,203.011,202.952,203.011,19800000.0
2006-03-20 16:25:00,203.029,203.079,203.024,203.079,35400000.0
2006-03-20 16:26:00,203.068,203.116,203.066,203.116,52900000.0
2006-03-20 16:27:00,203.116,203.128,203.102,203.102,54500000.0
2006-03-20 16:28:00,203.086,203.096,203.048,203.061,43000000.0
2006-03-20 16:29:00,203.08,203.166,203.067,203.166,74700000.0
2006-03-20 16:30:00,203.167,203.167,203.147,203.157,42700000.0
2006-03-20 16:31:00,203.153,203.315,203.153,203.315,42000000.0
2006-03-20 16:32:00,203.316,203.368,203.295,203.322,82300000.0
2006-03-20 16:33:00,203.306,203.356,203.303,203.33,28500000.0
2006-03-20 16:34:00,203.326,203.444,203.326,203.444,49000001.0
2006-03-20 16:35:00,203.449,203.449,203.397,203.425,93400001.0
2006-03-20 16:36:00,203.423,203.433,203.391,203.411,46800000.0
2006-03-20 16:37:00,203.415,203.462,203.415,203.422,35100000.0
2006-03-20 16:38:00,203.393,203.393,203.363,203.37,35700000.0
2006-03-20 16:39:00,203.406,203.433,203.406,203.431,43499999.0
2006-03-20 16:40:00,203.444,203.465,203.44,203.461,58100000.0
2006-03-20 16:41:00,203.461,203.461,203.405,203.41,52600000.0
2006-03-20 16:42:00,203.397,203.397,203.353,203.369,55099999.0
2006-03-20 16:43:00,203.381,203.396,203.361,203.38,65200000.0
2006-03-20 16:44:00,203.396,203.421,203.396,203.41,89000000.0
2006-03-20 16:45:00,203.406,203.432,203.406,203.426,53700000.0
2006-03-20 16:46:00,203.418,203.45,203.418,203.429,24100000.0
2006-03-20 16:47:00,203.445,203.45,203.425,203.443,70200000.0
2006-03-20 16:48:00,203.446,203.507,203.446,203.495,39300000.0
2006-03-20 16:49:00,203.483,203.561,203.479,203.551,56700000.0
2006-03-20 16:50:00,203.542,203.573,203.536,203.565,59000000.0
2006-03-20 16:51:00,203.589,203.633,203.589,203.601,59299999.0
2006-03-20 16:52:00,203.581,203.622,203.565,203.622,44000000.0
2006-03-20 16:53:00,203.608,203.614,203.57,203.57,73700000.0
2006-03-20 16:54:00,203.56,203.716,203.56,203.71,35300000.0
2006-03-20 16:55:00,203.712,203.763,203.712,203.763,75100000.0
2006-03-20 16:56:00,203.781,203.803,203.77,203.775,52500000.0
2006-03-20 16:57:00,203.77,203.77,203.704,203.708,67700000.0
2006-03-20 16:58:00,203.719,203.719,203.687,203.695,59200001.0
2006-03-20 16:59:00,203.708,203.714,203.686,203.701,50800000.0
2006-03-20 17:00:00,203.667,203.691,203.63,203.691,42700000.0
2006-03-20 17:01:00,203.706,203.74,203.69,203.725,87700001.0
2006-03-20 17:02:00,203.762,203.833,203.762,203.832,77000000.0
2006-03-20 17:03:00,203.838,203.934,203.825,203.934,70700001.0
2006-03-20 17:04:00,203.969,203.969,203.928,203.945,57400000.0
2006-03-20 17:05:00,203.943,203.958,203.938,203.949,46700000.0
2006-03-20 17:06:00,203.963,204.008,203.947,203.993,37400000.0
2006-03-20 17:07:00,203.971,203.994,203.961,203.978,68300000.0
2006-03-20 17:08:00,203.957,203.957,203.917,203.938,44600000.0
2006-03-20 17:09:00,203.906,203.906,203.877,203.89,35900000.0
2006-03-20 17:10:00,203.91,203.925,203.895,203.902,57100000.0
2006-03-20 17:11:00,203.889,203.889,203.863,203.871,36200000.0
2006-03-20 17:12:00,203.856,203.856,203.815,203.815,37000000.0
2006-03-20 17:13:00,203.808,203.827,203.796,203.822,45400000.0
2006-03-20 17:14:00,203.818,203.839,203.818,203.823,14900000.0
2006-03-20 17:15:00,203.824,203.837,203.804,203.837,41200000.0
2006-03-20 17:16:00,203.832,203.832,203.795,203.795,30300000.0
2006-03-20 17:17:00,203.8,203.831,203.795,203.802,68400000.0
2006-03-20 17:18:00,203.814,203.847,203.814,203.843,67200001.0
2006-03-20 17:19:00,203.871,203.871,203.825,203.842,54700000.0
2006-03-20 17:20:00,203.852,203.903,203.852,203.884,85800000.0
2006-03-20 17:21:00,203.901,203.91,203.88,203.91,52099998.0
2006-03-20 17:22:00,203.907,203.914,203.887,203.9,20300000.0
2006-03-20 17:23:00,203.899,203.913,203.876,203.883,24400000.0
2006-03-20 17:24:00,203.881,203.891,203.872,203.887,29200000.0
2006-03-20 17:25:00,203.886,203.903,203.865,203.868,49900000.0
2006-03-20 17:26:00,203.86,203.874,203.845,203.85,37500000.0
2006-03-20 17:27:00,203.853,203.887,203.853,203.887,44700000.0
2006-03-20 17:28:00,203.912,203.962,203.912,203.929,39200000.0
2006-03-20 17:29:00,203.936,203.936,203.894,203.906,44599999.0
2006-03-20 17:30:00,203.874,203.874,203.846,203.863,51400000.0
2006-03-20 17:31:00,203.868,203.891,203.863,203.884,43700000.0
2006-03-20 17:32:00,203.885,203.897,203.852,203.865,45100000.0
2006-03-20 17:33:00,203.868,203.883,203.847,203.847,50400000.0
2006-03-20 17:34:00,203.839,203.89,203.839,203.89,40600000.0
2006-03-20 17:35:00,203.89,203.901,203.85,203.85,49400000.0
2006-03-20 17:36:00,203.847,203.853,203.83,203.835,62799998.0
2006-03-20 17:37:00,203.839,203.872,203.839,203.872,21500000.0
2006-03-20 17:38:00,203.867,203.924,203.867,203.924,55400000.0
2006-03-20 17:39:00,203.916,203.94,203.905,203.94,33400000.0
2006-03-20 17:40:00,203.928,203.979,203.928,203.962,80500000.0
2006-03-20 17:41:00,203.979,204.016,203.979,204.016,54299999.0
2006-03-20 17:42:00,204.015,204.051,204.015,204.04,44600001.0
2006-03-20 17:43:00,204.02,204.026,203.998,204.026,37900000.0
2006-03-20 17:44:00,204.04,204.04,204.011,204.025,51900000.0
2006-03-20 17:45:00,204.033,204.033,204.006,204.011,52100000.0
2006-03-20 17:46:00,204.035,204.086,204.024,204.073,50000000.0
2006-03-20 17:47:00,204.098,204.098,204.067,204.073,39000000.0
2006-03-20 17:48:00,204.076,204.124,204.072,204.124,31100000.0
2006-03-20 17:49:00,204.139,204.162,204.137,204.137,36400000.0
2006-03-20 17:50:00,204.14,204.14,204.117,204.135,37900000.0
2006-03-20 17:51:00,204.15,204.164,204.125,204.137,36300000.0
2006-03-20 17:52:00,204.149,204.199,204.14,204.199,45800000.0
2006-03-20 17:53:00,204.195,204.214,204.17,204.17,27700000.0
2006-03-20 17:54:00,204.14,204.14,204.055,204.057,38200000.0
2006-03-20 17:55:00,204.029,204.029,203.985,204.0,27600000.0
2006-03-20 17:56:00,204.006,204.038,204.006,204.027,44900000.0
2006-03-20 17:57:00,204.026,204.05,204.026,204.048,66600000.0
2006-03-20 17:58:00,204.039,204.066,204.039,204.042,41700000.0
2006-03-20 17:59:00,204.054,204.115,204.054,204.101,48400000.0
2006-03-20 18:00:00,204.112,204.112,204.054,204.054,59000000.0
2006-03-20 18:01:00,204.071,204.076,204.038,204.061,483800001.0
2006-03-20 18:02:00,204.082,204.089,204.041,204.064,773399998.0
2006-03-20 18:03:00,204.075,204.087,204.051,204.064,696500002.0
2006-03-20 18:04:00,204.07,204.085,204.039,204.039,523000003.0
2006-03-20 18:05:00,204.055,204.075,204.033,204.033,648500003.0
2006-03-20 18:06:00,204.02,204.051,204.008,204.008,689700000.0
2006-03-20 18:07:00,203.999,204.017,203.978,204.016,798000001.0
2006-03-20 18:08:00,204.037,204.094,204.037,204.094,514000000.0
2006-03-20 18:09:00,204.093,204.161,204.093,204.152,488999999.0
2006-03-20 18:10:00,204.155,204.165,204.124,204.138,547000001.0
2006-03-20 18:11:00,204.128,204.149,204.115,204.138,350300001.0
2006-03-20 18:12:00,204.132,204.143,204.101,204.143,349700000.0
2006-03-20 18:13:00,204.157,204.161,204.131,204.131,464200002.0
2006-03-20 18:14:00,204.141,204.144,204.116,204.123,598399999.0
2006-03-20 18:15:00,204.133,204.141,204.094,204.137,716400000.0
2006-03-20 18:16:00,204.135,204.137,204.1,204.116,645599999.0
2006-03-20 18:17:00,204.115,204.119,204.094,204.101,333700004.0
2006-03-20 18:18:00,204.109,204.133,204.081,204.133,368900000.0
2006-03-20 18:19:00,204.136,204.167,204.122,204.15,449100000.0
2006-03-20 18:20:00,204.148,204.166,204.11,204.119,542199999.0
2006-03-20 18:21:00,204.117,204.143,204.108,204.131,478199999.0
2006-03-20 18:22:00,204.13,204.148,204.109,204.112,494600000.0
2006-03-20 18:23:00,204.111,204.146,204.101,204.115,765299999.0
2006-03-20 18:24:00,204.095,204.127,204.09,204.096,573700002.0
2006-03-20 18:25:00,204.107,204.131,204.098,204.1,530899998.0
2006-03-20 18:26:00,204.094,204.105,204.074,204.079,339400001.0
2006-03-20 18:27:00,204.089,204.136,204.089,204.123,372300000.0
2006-03-20 18:28:00,204.127,204.143,204.112,204.116,385399999.0
2006-03-20 18:29:00,204.13,204.178,204.117,204.178,505900003.0
2006-03-20 18:30:00,204.201,204.225,204.195,204.225,317400000.0
2006-03-20 18:31:00,204.232,204.238,204.179,204.181,347800000.0
2006-03-20 18:32:00,204.156,204.177,204.099,204.117,546200002.0
2006-03-20 18:33:00,204.115,204.141,204.107,204.108,486300003.0
2006-03-20 18:34:00,204.123,204.132,204.102,204.132,473099996.0
2006-03-20 18:35:00,204.128,204.147,204.105,204.105,386899999.0
2006-03-20 18:36:00,204.084,204.088,204.052,204.056,249200000.0
2006-03-20 18:37:00,204.066,204.072,204.048,204.058,160600001.0
2006-03-20 18:38:00,204.059,204.059,204.027,204.045,137600000.0
2006-03-20 18:39:00,204.051,204.068,204.027,204.033,122000001.0
2006-03-20 18:40:00,204.018,204.071,204.015,204.057,322600000.0
2006-03-20 18:41:00,204.052,204.085,204.052,204.085,350800000.0
2006-03-20 18:42:00,204.093,204.12,204.089,204.094,229799999.0
2006-03-20 18:43:00,204.086,204.107,204.075,204.075,253100000.0
2006-03-20 18:44:00,204.075,204.093,204.058,204.058,321099999.0
2006-03-20 18:45:00,204.059,204.084,204.059,204.062,188899999.0
2006-03-20 18:46:00,204.049,204.054,204.025,204.03,205300001.0
2006-03-20 18:47:00,204.013,204.013,203.976,203.978,64100000.0
2006-03-20 18:48:00,203.981,204.005,203.965,203.986,162499999.0
2006-03-20 18:49:00,203.978,203.988,203.945,203.979,172599999.0
2006-03-20 18:50:00,203.974,203.977,203.952,203.962,285800002.0
2006-03-20 18:51:00,203.954,203.973,203.942,203.955,192900000.0
2006-03-20 18:52:00,203.963,203.97,203.942,203.951,261499998.0
2006-03-20 18:53:00,203.949,203.956,203.929,203.929,295099998.0
2006-03-20 18:54:00,203.94,203.983,203.94,203.981,192200001.0
2006-03-20 18:55:00,203.996,204.058,203.971,204.043,281400000.0
2006-03-20 18:56:00,204.064,204.073,204.055,204.069,18700000.0
2006-03-20 18:57:00,204.081,204.105,204.076,204.105,154399999.0
2006-03-20 18:58:00,204.111,204.139,204.105,204.105,384100001.0
2006-03-20 18:59:00,204.097,204.121,204.092,204.121,267399999.0
2006-03-20 19:00:00,204.112,204.112,204.086,204.091,63300000.0
2006-03-20 19:01:00,204.082,204.103,204.082,204.098,97000000.0
2006-03-20 19:02:00,204.096,204.112,204.086,204.086,193699999.0
2006-03-20 19:03:00,204.077,204.077,204.049,204.061,281900000.0
2006-03-20 19:04:00,204.045,204.048,204.022,204.043,166100000.0
2006-03-20 19:05:00,204.042,204.042,203.995,204.017,162900000.0
2006-03-20 19:06:00,204.037,204.167,204.037,204.163,577100000.0
2006-03-20 19:07:00,204.166,204.166,204.105,204.105,233400000.0
2006-03-20 19:08:00,204.097,204.118,204.079,204.095,312599998.0
2006-03-20 19:09:00,204.09,204.11,204.088,204.1,187000001.0
2006-03-20 19:10:00,204.108,204.115,204.099,204.11,124800000.0
2006-03-20 19:11:00,204.111,204.114,204.089,204.089,39299999.0
2006-03-20 19:12:00,204.075,204.075,204.051,204.065,70400000.0
2006-03-20 19:13:00,204.057,204.073,204.057,204.069,123900000.0
2006-03-20 19:14:00,204.067,204.083,204.054,204.062,209500000.0
2006-03-20 19:15:00,204.07,204.115,204.07,204.115,270700001.0
2006-03-20 19:16:00,204.122,204.123,204.113,204.113,40200000.0
2006-03-20 19:17:00,204.13,204.143,204.119,204.13,124800000.0
2006-03-20 19:18:00,204.117,204.128,204.084,204.101,112900000.0
2006-03-20 19:19:00,204.1,204.12,204.082,204.109,196300000.0
2006-03-20 19:20:00,204.107,204.111,204.086,204.093,179100000.0
2006-03-20 19:21:00,204.093,204.114,204.091,204.096,89100001.0
2006-03-20 19:22:00,204.094,204.107,204.091,204.092,112200000.0
2006-03-20 19:23:00,204.094,204.115,204.092,204.109,529900001.0
2006-03-20 19:24:00,204.119,204.156,204.119,204.136,114400000.0
2006-03-20 19:25:00,204.14,204.141,204.122,204.141,216899999.0
2006-03-20 19:26:00,204.135,204.135,204.083,204.091,442500001.0
2006-03-20 19:27:00,204.083,204.11,204.081,204.106,282700001.0
2006-03-20 19:28:00,204.114,204.114,204.096,204.109,145400000.0
2006-03-20 19:29:00,204.102,204.102,204.083,204.101,59400000.0
2006-03-20 19:30:00,204.103,204.124,204.103,204.11,326599999.0
2006-03-20 19:31:00,204.107,204.134,204.107,204.124,171699999.0
2006-03-20 19:32:00,204.119,204.129,204.107,204.113,275900000.0
2006-03-20 19:33:00,204.121,204.142,204.121,204.128,167100000.0
2006-03-20 19:34:00,204.138,204.191,204.138,204.187,260500000.0
2006-03-20 19:35:00,204.183,204.217,204.175,204.176,332700000.0
2006-03-20 19:36:00,204.179,204.195,204.17,204.172,285199999.0
2006-03-20 19:37:00,204.162,204.162,204.134,204.143,101400000.0
2006-03-20 19:38:00,204.14,204.14,204.102,204.125,211000000.0
2006-03-20 19:39:00,204.13,204.139,204.103,204.123,247499999.0
2006-03-20 19:40:00,204.131,204.147,204.12,204.129,277499999.0
2006-03-20 19:41:00,204.144,204.163,204.13,204.141,309100001.0
2006-03-20 19:42:00,204.145,204.156,204.116,204.13,162599999.0
2006-03-20 19:43:00,204.139,204.147,204.137,204.147,117800002.0
2006-03-20 19:44:00,204.145,204.15,204.115,204.119,209499999.0
2006-03-20 19:45:00,204.115,204.125,204.09,204.106,146300000.0
2006-03-20 19:46:00,204.121,204.14,204.117,204.135,118000000.0
2006-03-20 19:47:00,204.136,204.14,204.129,204.129,44300000.0
2006-03-20 19:48:00,204.111,204.134,204.103,204.113,236500002.0
2006-03-20 19:49:00,204.106,204.124,204.101,204.103,235899998.0
2006-03-20 19:50:00,204.101,204.126,204.097,204.122,213300001.0
2006-03-20 19:51:00,204.124,204.142,204.12,204.13,176000002.0
2006-03-20 19:52:00,204.143,204.145,204.116,204.139,113000000.0
2006-03-20 19:53:00,204.148,204.153,204.121,204.145,206499999.0
2006-03-20 19:54:00,204.147,204.162,204.137,204.143,152100001.0
2006-03-20 19:55:00,204.135,204.141,204.127,204.132,67700000.0
2006-03-20 19:56:00,204.119,204.119,204.077,204.09,105499999.0
2006-03-20 19:57:00,204.08,204.102,204.076,204.083,136800000.0
2006-03-20 19:58:00,204.062,204.064,204.039,204.042,307200000.0
2006-03-20 19:59:00,204.05,204.057,204.038,204.04,274100002.0
2006-03-20 20:00:00,204.044,204.057,204.031,204.056,143200000.0
2006-03-20 20:01:00,204.054,204.078,204.042,204.078,86400001.0
2006-03-20 20:02:00,204.09,204.119,204.09,204.116,152500000.0
2006-03-20 20:03:00,204.111,204.119,204.083,204.083,106400000.0
2006-03-20 20:04:00,204.077,204.077,204.065,204.065,113799999.0
2006-03-20 20:05:00,204.066,204.088,204.049,204.083,134399999.0
2006-03-20 20:06:00,204.089,204.109,204.089,204.101,209200000.0
2006-03-20 20:07:00,204.11,204.11,204.082,204.105,141100000.0
2006-03-20 20:08:00,204.121,204.138,204.113,204.116,178900001.0
2006-03-20 20:09:00,204.125,204.143,204.116,204.132,144900002.0
2006-03-20 20:10:00,204.135,204.148,204.125,204.148,208699999.0
2006-03-20 20:11:00,204.15,204.15,204.122,204.138,246100000.0
2006-03-20 20:12:00,204.142,204.174,204.137,204.165,557100003.0
2006-03-20 20:13:00,204.174,204.182,204.16,204.167,181099999.0
2006-03-20 20:14:00,204.16,204.16,204.124,204.131,171200001.0
2006-03-20 20:15:00,204.139,204.155,204.125,204.126,325899999.0
2006-03-20 20:16:00,204.126,204.157,204.122,204.125,184000000.0
2006-03-20 20:17:00,204.131,204.131,204.093,204.111,42700000.0
2006-03-20 20:18:00,204.12,204.156,204.12,204.125,146100001.0
2006-03-20 20:19:00,204.129,204.132,204.07,204.07,147500002.0
2006-03-20 20:20:00,204.058,204.092,204.048,204.09,338799999.0
2006-03-20 20:21:00,204.101,204.143,204.1,204.115,129800000.0
2006-03-20 20:22:00,204.108,204.108,204.015,204.015,217000000.0
2006-03-20 20:23:00,204.0,204.0,203.962,203.993,169299999.0
2006-03-20 20:24:00,204.0,204.002,203.948,203.958,155400000.0
2006-03-20 20:25:00,203.955,203.987,203.955,203.975,271500001.0
2006-03-20 20:26:00,203.964,203.975,203.823,203.823,294500001.0
2006-03-20 20:27:00,203.793,203.817,203.717,203.817,193999999.0
2006-03-20 20:28:00,203.855,203.949,203.833,203.877,321100000.0
2006-03-20 20:29:00,203.891,203.919,203.88,203.895,446299998.0
2006-03-20 20:30:00,203.893,203.915,203.848,203.915,531499998.0
2006-03-20 20:31:00,203.937,204.059,203.937,204.012,356300000.0
2006-03-20 20:32:00,204.002,204.016,203.906,203.92,483499999.0
2006-03-20 20:33:00,203.896,203.903,203.861,203.867,220700001.0
2006-03-20 20:34:00,203.857,203.868,203.827,203.86,208800000.0
2006-03-20 20:35:00,203.85,203.85,203.778,203.805,88100000.0
2006-03-20 20:36:00,203.813,203.903,203.812,203.903,89800000.0
2006-03-20 20:37:00,203.904,203.94,203.904,203.906,91100000.0
2006-03-20 20:38:00,203.886,203.975,203.886,203.959,199800000.0
2006-03-20 20:39:00,203.957,203.965,203.932,203.932,179100001.0
2006-03-20 20:40:00,203.942,203.968,203.94,203.945,488599998.0
2006-03-20 20:41:00,203.937,203.959,203.925,203.959,184600001.0
2006-03-20 20:42:00,203.962,203.962,203.931,203.945,203299999.0
2006-03-20 20:43:00,203.94,203.945,203.919,203.929,312699999.0
2006-03-20 20:44:00,203.932,203.947,203.914,203.947,434799999.0
2006-03-20 20:45:00,203.965,204.02,203.965,204.02,240200000.0
2006-03-20 20:46:00,204.028,204.04,204.004,204.026,339499999.0
2006-03-20 20:47:00,204.024,204.033,204.006,204.006,211799998.0
2006-03-20 20:48:00,204.001,204.015,203.982,203.982,271900001.0
2006-03-20 20:49:00,203.985,204.012,203.967,204.012,147800000.0
2006-03-20 20:50:00,204.025,204.051,204.024,204.045,315599999.0
2006-03-20 20:51:00,204.042,204.056,204.025,204.04,162699998.0
2006-03-20 20:52:00,204.043,204.043,204.017,204.02,79800000.0
2006-03-20 20:53:00,204.01,204.03,204.007,204.009,213799999.0
2006-03-20 20:54:00,204.015,204.023,204.008,204.019,164499999.0
2006-03-20 20:55:00,204.019,204.032,204.004,204.017,317700000.0
2006-03-20 20:56:00,204.012,204.012,203.974,203.979,192699999.0
2006-03-20 20:57:00,203.971,203.992,203.963,203.982,360899999.0
2006-03-20 20:58:00,203.975,203.979,203.942,203.971,368499999.0
2006-03-20 20:59:00,203.974,203.974,203.951,203.953,473000002.0
2006-03-20 21:00:00,203.939,203.947,203.912,203.915,516900000.0
2006-03-20 21:01:00,203.92,203.926,203.903,203.916,378700000.0
2006-03-20 21:02:00,203.919,203.949,203.919,203.947,262699998.0
2006-03-20 21:03:00,203.947,203.961,203.939,203.946,263800000.0
2006-03-20 21:04:00,203.96,203.96,203.945,203.95,69100000.0
2006-03-20 21:05:00,203.949,203.967,203.94,203.948,112100000.0
2006-03-20 21:06:00,203.94,203.948,203.931,203.931,146699999.0
2006-03-20 21:07:00,203.951,203.975,203.945,203.973,255900001.0
2006-03-20 21:08:00,203.972,203.972,203.952,203.967,128699999.0
2006-03-20 21:09:00,203.978,203.978,203.96,203.96,74200000.0
2006-03-20 21:10:00,203.949,203.949,203.934,203.94,60100000.0
2006-03-20 21:11:00,203.94,203.952,203.928,203.929,98100000.0
2006-03-20 21:12:00,203.927,203.93,203.916,203.916,82800000.0
2006-03-20 21:13:00,203.92,203.931,203.916,203.921,191400000.0
2006-03-20 21:14:00,203.928,203.955,203.928,203.955,265600000.0
2006-03-20 21:15:00,203.957,203.964,203.94,203.951,239400000.0
2006-03-20 21:16:00,203.951,203.965,203.944,203.965,83900000.0
2006-03-20 21:17:00,203.963,203.97,203.944,203.951,245000000.0
2006-03-20 21:18:00,203.941,203.949,203.921,203.936,146999999.0
2006-03-20 21:19:00,203.941,203.954,203.935,203.948,205600000.0
2006-03-20 21:20:00,203.947,203.984,203.921,203.984,334400001.0
2006-03-20 21:21:00,203.988,203.999,203.967,203.967,324800002.0
2006-03-20 21:22:00,203.978,203.992,203.971,203.986,200600000.0
2006-03-20 21:23:00,203.989,204.013,203.989,204.005,109000000.0
2006-03-20 21:24:00,204.014,204.026,204.002,204.01,188400001.0
2006-03-20 21:25:00,204.015,204.067,204.012,204.052,287600002.0
2006-03-20 21:26:00,204.049,204.058,204.03,204.03,141900001.0
2006-03-20 21:27:00,204.042,204.055,204.035,204.037,167500000.0
2006-03-20 21:28:00,204.039,204.039,204.017,204.02,125000000.0
2006-03-20 21:29:00,204.028,204.08,204.028,204.074,86000000.0
2006-03-20 21:30:00,204.07,204.086,204.06,204.06,98100000.0
2006-03-20 21:31:00,204.036,204.076,204.035,204.076,89700002.0
2006-03-20 21:32:00,204.084,204.139,204.083,204.091,102400001.0
2006-03-20 21:33:00,204.081,204.102,204.068,204.087,209400000.0
2006-03-20 21:34:00,204.1,204.125,204.1,204.11,157399998.0
2006-03-20 21:35:00,204.101,204.101,204.095,204.095,32699999.0
2006-03-20 21:36:00,204.106,204.106,204.094,204.102,64800001.0
2006-03-20 21:37:00,204.102,204.11,204.084,204.084,120600001.0
2006-03-20 21:38:00,204.079,204.101,204.079,204.093,30800000.0
2006-03-20 21:39:00,204.096,204.097,204.088,204.097,17800000.0
2006-03-20 21:40:00,204.1,204.11,204.1,204.1,72800001.0
2006-03-20 21:41:00,204.094,204.106,204.091,204.102,28300000.0
2006-03-20 21:42:00,204.106,204.127,204.09,204.12,113300000.0
2006-03-20 21:43:00,204.134,204.143,204.133,204.143,39200000.0
2006-03-20 21:44:00,204.136,204.153,204.121,204.123,225400001.0
2006-03-20 21:45:00,204.12,204.12,204.094,204.094,52100000.0
2006-03-20 21:46:00,204.09,204.107,204.066,204.07,100199999.0
2006-03-20 21:47:00,204.067,204.067,204.026,204.026,83000001.0
2006-03-20 21:48:00,204.033,204.112,204.033,204.112,116400000.0
2006-03-20 21:49:00,204.098,204.098,204.055,204.055,62400000.0
2006-03-20 21:50:00,204.058,204.065,204.046,204.065,37499999.0
2006-03-20 21:51:00,204.079,204.087,204.075,204.087,89800000.0
2006-03-20 21:52:00,204.089,204.115,204.086,204.115,31900001.0
2006-03-20 21:53:00,204.136,204.138,204.123,204.127,39900000.0
2006-03-20 21:54:00,204.133,204.149,204.133,204.142,98600000.0
2006-03-20 21:55:00,204.145,204.15,204.14,204.145,27400000.0
2006-03-20 21:56:00,204.146,204.149,204.129,204.14,49700000.0
2006-03-20 21:57:00,204.125,204.126,204.111,204.126,71399998.0
2006-03-20 21:58:00,204.123,204.13,204.109,204.115,78000000.0
2006-03-20 21:59:00,204.119,204.121,204.076,204.084,236500001.0
2006-03-20 22:00:00,204.072,204.115,204.064,204.086,143700001.0
2006-03-20 22:01:00,204.118,204.118,204.083,204.113,199399999.0
2006-03-20 22:02:00,204.11,204.126,204.1,204.113,267199999.0
2006-03-20 22:03:00,204.11,204.11,204.087,204.087,82400000.0
2006-03-20 22:04:00,204.088,204.11,204.088,204.1,121800000.0
2006-03-20 22:05:00,204.095,204.098,204.082,204.082,85900001.0
2006-03-20 22:06:00,204.087,204.111,204.087,204.093,29100000.0
2006-03-20 22:07:00,204.086,204.091,204.071,204.088,64800000.0
2006-03-20 22:08:00,204.09,204.101,204.083,204.09,90900000.0
2006-03-20 22:09:00,204.091,204.099,204.091,204.099,31100000.0
2006-03-20 22:10:00,204.101,204.104,204.076,204.076,32200000.0
2006-03-20 22:11:00,204.066,204.081,204.066,204.072,98099999.0
2006-03-20 22:12:00,204.081,204.081,204.063,204.063,104199999.0
2006-03-20 22:13:00,204.062,204.077,204.041,204.041,61100000.0
2006-03-20 22:14:00,204.023,204.03,204.015,204.015,26000000.0
2006-03-20 22:15:00,204.01,204.034,204.0,204.015,154900000.0
2006-03-20 22:16:00,204.03,204.049,204.03,204.035,189900001.0
2006-03-20 22:17:00,204.028,204.028,204.008,204.008,68100001.0
2006-03-20 22:18:00,204.013,204.031,204.013,204.015,92600002.0
2006-03-20 22:19:00,204.01,204.017,203.996,204.001,99200000.0
2006-03-20 22:20:00,204.0,204.012,203.983,204.012,63000001.0
2006-03-20 22:21:00,204.023,204.028,204.013,204.013,48099999.0
2006-03-20 22:22:00,204.017,204.029,204.016,204.02,62500000.0
2006-03-20 22:23:00,204.021,204.026,204.008,204.008,89500001.0
2006-03-20 22:24:00,204.014,204.014,203.988,203.999,51500000.0
2006-03-20 22:25:00,203.986,204.008,203.983,203.998,65800000.0
2006-03-20 22:26:00,203.993,203.993,203.964,203.973,75600001.0
2006-03-20 22:27:00,203.979,204.004,203.973,203.975,165300000.0
2006-03-20 22:28:00,203.992,204.002,203.989,203.991,27000000.0
2006-03-20 22:29:00,203.99,203.99,203.972,203.979,159400000.0
2006-03-20 22:30:00,203.978,203.991,203.972,203.991,61500000.0
2006-03-20 22:31:00,203.989,203.989,203.973,203.982,57500001.0
2006-03-20 22:32:00,203.975,203.991,203.97,203.97,111600001.0
2006-03-20 22:33:00,203.977,203.985,203.965,203.975,195499999.0
2006-03-20 22:34:00,203.985,203.994,203.977,203.982,299200000.0
2006-03-20 22:35:00,203.995,203.997,203.984,203.987,37400000.0
2006-03-20 22:36:00,203.988,204.007,203.982,203.983,136300000.0
2006-03-20 22:37:00,203.98,203.98,203.961,203.975,58500000.0
2006-03-20 22:38:00,203.991,203.991,203.97,203.97,26500000.0
2006-03-20 22:39:00,203.965,203.98,203.965,203.974,47400000.0
2006-03-20 22:40:00,203.98,204.0,203.98,203.985,46200000.0
2006-03-20 22:41:00,203.991,203.991,203.975,203.991,44100000.0
2006-03-20 22:42:00,203.984,203.984,203.955,203.96,55500000.0
2006-03-20 22:43:00,203.967,203.974,203.958,203.96,89900001.0
2006-03-20 22:44:00,203.963,203.968,203.949,203.957,111899999.0
2006-03-20 22:45:00,203.957,203.957,203.905,203.905,110500001.0
2006-03-20 22:46:00,203.916,203.944,203.916,203.941,79700001.0
2006-03-20 22:47:00,203.93,203.947,203.926,203.946,60600000.0
2006-03-20 22:48:00,203.955,203.955,203.929,203.94,90200000.0
2006-03-20 22:49:00,203.933,203.941,203.924,203.933,62300001.0
2006-03-20 22:50:00,203.932,203.932,203.914,203.914,60800000.0
2006-03-20 22:51:00,203.917,203.954,203.917,203.928,98700001.0
2006-03-20 22:52:00,203.921,203.937,203.907,203.907,49200000.0
2006-03-20 22:53:00,203.91,204.003,203.91,203.978,134300001.0
2006-03-20 22:54:00,203.979,203.982,203.966,203.981,70000001.0
2006-03-20 22:55:00,203.979,204.008,203.973,204.008,44400000.0
2006-03-20 22:56:00,204.011,204.054,204.011,204.045,123500002.0
2006-03-20 22:57:00,204.054,204.058,204.043,204.053,90300000.0
2006-03-20 22:58:00,204.068,204.099,204.068,204.078,65000001.0
2006-03-20 22:59:00,204.074,204.094,204.068,204.072,69800000.0
2006-03-20 23:00:00,204.067,204.085,204.063,204.082,80599999.0
2006-03-20 23:01:00,204.095,204.099,204.08,204.096,18300000.0
2006-03-20 23:02:00,204.069,204.069,204.043,204.053,26000000.0
2006-03-20 23:03:00,204.045,204.067,204.045,204.066,35900000.0
2006-03-20 23:04:00,204.079,204.089,204.064,204.089,43500001.0
2006-03-20 23:05:00,204.07,204.078,204.061,204.07,58000000.0
2006-03-20 23:06:00,204.068,204.08,204.046,204.08,22000000.0
2006-03-20 23:07:00,204.067,204.078,204.065,204.065,58600000.0
2006-03-20 23:08:00,204.083,204.108,204.064,204.108,77699999.0
2006-03-20 23:09:00,204.104,204.104,204.081,204.088,46900001.0
2006-03-20 23:10:00,204.077,204.1,204.077,204.088,49500000.0
2006-03-20 23:11:00,204.106,204.138,204.103,204.13,43500000.0
2006-03-20 23:12:00,204.136,204.147,204.136,204.139,26399999.0
2006-03-20 23:13:00,204.136,204.141,204.121,204.136,39400000.0
2006-03-20 23:14:00,204.124,204.131,204.107,204.129,59300000.0
2006-03-20 23:15:00,204.14,204.141,204.118,204.123,20700000.0
2006-03-20 23:16:00,204.111,204.128,204.108,204.128,33500000.0
2006-03-20 23:17:00,204.122,204.128,204.119,204.127,41999999.0
2006-03-20 23:18:00,204.129,204.147,204.117,204.147,46900000.0
2006-03-20 23:19:00,204.179,204.198,204.178,204.185,36100000.0
2006-03-20 23:20:00,204.188,204.202,204.186,204.195,75100001.0
2006-03-20 23:21:00,204.202,204.202,204.182,204.195,66500000.0
2006-03-20 23:22:00,204.191,204.215,204.184,204.215,34499999.0
2006-03-20 23:23:00,204.208,204.226,204.19,204.218,55900000.0
2006-03-20 23:24:00,204.22,204.22,204.194,204.194,54100000.0
2006-03-20 23:25:00,204.188,204.214,204.188,204.207,26100000.0
2006-03-20 23:26:00,204.21,204.21,204.183,204.186,24800000.0
2006-03-20 23:27:00,204.192,204.21,204.182,204.21,58500002.0
2006-03-20 23:28:00,204.192,204.207,204.185,204.191,72799999.0
2006-03-20 23:29:00,204.192,204.192,204.16,204.16,27200000.0
2006-03-20 23:30:00,204.179,204.179,204.148,204.151,42900000.0
2006-03-20 23:31:00,204.146,204.157,204.136,204.145,72299999.0
2006-03-20 23:32:00,204.155,204.155,204.126,204.127,55400000.0
2006-03-20 23:33:00,204.136,204.156,204.136,204.145,43000000.0
2006-03-20 23:34:00,204.147,204.153,204.14,204.14,73399999.0
2006-03-20 23:35:00,204.139,204.149,204.123,204.123,37500000.0
2006-03-20 23:36:00,204.122,204.137,204.114,204.137,31100000.0
2006-03-20 23:37:00,204.138,204.15,204.135,204.143,49499999.0
2006-03-20 23:38:00,204.155,204.155,204.14,204.152,46300000.0
2006-03-20 23:39:00,204.155,204.155,204.147,204.149,53899999.0
2006-03-20 23:40:00,204.145,204.166,204.145,204.164,43300000.0
2006-03-20 23:41:00,204.179,204.182,204.165,204.182,26000000.0
2006-03-20 23:42:00,204.173,204.188,204.169,204.183,49300000.0
2006-03-20 23:43:00,204.18,204.19,204.174,204.19,24600000.0
2006-03-20 23:44:00,204.175,204.176,204.147,204.172,58800001.0
2006-03-20 23:45:00,204.191,204.227,204.191,204.223,55300000.0
2006-03-20 23:46:00,204.224,204.224,204.212,204.213,19500000.0
2006-03-20 23:47:00,204.224,204.261,204.224,204.247,29300000.0
2006-03-20 23:48:00,204.237,204.241,204.217,204.235,26500000.0
2006-03-20 23:49:00,204.23,204.258,204.219,204.258,50000000.0
2006-03-20 23:50:00,204.246,204.272,204.219,204.272,48299999.0
2006-03-20 23:51:00,204.314,204.349,204.314,204.343,21600000.0
2006-03-20 23:52:00,204.328,204.347,204.324,204.341,22500000.0
2006-03-20 23:53:00,204.351,204.365,204.342,204.342,44100000.0
2006-03-20 23:54:00,204.356,204.389,204.353,204.366,79900000.0
2006-03-20 23:55:00,204.367,204.394,204.365,204.372,67000001.0
2006-03-20 23:56:00,204.375,204.375,204.349,204.364,53500000.0
2006-03-20 23:57:00,204.355,204.362,204.337,204.352,42400000.0
2006-03-20 23:58:00,204.362,204.362,204.348,204.348,79900001.0
2006-03-20 23:59:00,204.36,204.36,204.35,204.35,26700000.0
2006-03-21 00:00:00,204.348,204.419,204.319,204.419,46700000.0
2006-03-21 00:01:00,204.449,204.482,204.401,204.451,45099999.0
2006-03-21 00:02:00,204.403,204.438,204.391,204.428,59900001.0
2006-03-21 00:03:00,204.397,204.427,204.371,204.427,36299999.0
2006-03-21 00:04:00,204.443,204.472,204.418,204.446,54200000.0
2006-03-21 00:05:00,204.467,204.468,204.394,204.399,64599999.0
2006-03-21 00:06:00,204.431,204.448,204.385,204.396,44200000.0
2006-03-21 00:07:00,204.414,204.435,204.391,204.435,91700000.0
2006-03-21 00:08:00,204.436,204.458,204.416,204.458,45100000.0
2006-03-21 00:09:00,204.458,204.475,204.435,204.45,39500001.0
2006-03-21 00:10:00,204.452,204.479,204.435,204.44,43299999.0
2006-03-21 00:11:00,204.433,204.474,204.425,204.427,85299999.0
2006-03-21 00:12:00,204.452,204.463,204.396,204.396,68200000.0
2006-03-21 00:13:00,204.373,204.444,204.373,204.417,98300000.0
2006-03-21 00:14:00,204.426,204.445,204.403,204.435,71000002.0
2006-03-21 00:15:00,204.408,204.478,204.404,204.425,40300000.0
2006-03-21 00:16:00,204.428,204.463,204.414,204.419,47900000.0
2006-03-21 00:17:00,204.417,204.437,204.387,204.387,63900001.0
2006-03-21 00:18:00,204.39,204.416,204.368,204.394,46900000.0
2006-03-21 00:19:00,204.38,204.387,204.356,204.357,42999999.0
2006-03-21 00:20:00,204.349,204.404,204.343,204.343,70000000.0
2006-03-21 00:21:00,204.37,204.398,204.341,204.341,19000000.0
2006-03-21 00:22:00,204.318,204.359,204.318,204.351,39300000.0
2006-03-21 00:23:00,204.357,204.362,204.32,204.328,66100000.0
2006-03-21 00:24:00,204.328,204.355,204.3,204.342,35100000.0
2006-03-21 00:25:00,204.37,204.382,204.3,204.3,60599999.0
2006-03-21 00:26:00,204.298,204.36,204.298,204.349,28600000.0
2006-03-21 00:27:00,204.352,204.364,204.344,204.352,41900000.0
2006-03-21 00:28:00,204.354,204.368,204.352,204.368,39500000.0
2006-03-21 00:29:00,204.358,204.358,204.333,204.341,84600002.0
2006-03-21 00:30:00,204.334,204.342,204.32,204.32,25800000.0
2006-03-21 00:31:00,204.324,204.34,204.324,204.331,32600000.0
2006-03-21 00:32:00,204.337,204.357,204.337,204.357,17400000.0
2006-03-21 00:33:00,204.357,204.358,204.345,204.355,56600001.0
2006-03-21 00:34:00,204.365,204.365,204.365,204.365,15100000.0
2006-03-21 00:35:00,204.358,204.393,204.358,204.392,36100000.0
2006-03-21 00:36:00,204.373,204.375,204.353,204.357,50200000.0
2006-03-21 00:37:00,204.362,204.383,204.357,204.383,56300000.0
2006-03-21 00:38:00,204.376,204.387,204.359,204.359,27200000.0
2006-03-21 00:39:00,204.282,204.282,204.152,204.234,71300001.0
2006-03-21 00:40:00,204.254,204.267,204.24,204.254,43500000.0
2006-03-21 00:41:00,204.269,204.283,204.258,204.283,57300000.0
2006-03-21 00:42:00,204.284,204.286,204.261,204.261,38800000.0
2006-03-21 00:43:00,204.287,204.309,204.287,204.297,43400000.0
2006-03-21 00:44:00,204.308,204.311,204.295,204.308,31400000.0
2006-03-21 00:45:00,204.295,204.305,204.295,204.305,9200000.0
2006-03-21 00:46:00,204.303,204.351,204.303,204.35,48800000.0
2006-03-21 00:47:00,204.358,204.358,204.345,204.345,76200000.0
2006-03-21 00:48:00,204.345,204.349,204.332,204.332,44900000.0
2006-03-21 00:49:00,204.331,204.354,204.331,204.339,21800000.0
2006-03-21 00:50:00,204.374,204.377,204.357,204.371,76100001.0
2006-03-21 00:51:00,204.387,204.406,204.384,204.384,72899999.0
2006-03-21 00:52:00,204.379,204.392,204.379,204.38,33300000.0
2006-03-21 00:53:00,204.378,204.396,204.375,204.396,35199999.0
2006-03-21 00:54:00,204.381,204.39,204.375,204.381,44900000.0
2006-03-21 00:55:00,204.379,204.395,204.378,204.384,73500000.0
2006-03-21 00:56:00,204.376,204.376,204.347,204.347,25200000.0
2006-03-21 00:57:00,204.346,204.35,204.326,204.341,43200000.0
2006-03-21 00:58:00,204.309,204.315,204.282,204.283,45200000.0
2006-03-21 00:59:00,204.285,204.308,204.282,204.296,48000000.0
2006-03-21 01:00:00,204.305,204.305,204.295,204.296,13200000.0
2006-03-21 01:01:00,204.275,204.275,204.24,204.24,24000000.0
2006-03-21 01:02:00,204.235,204.235,204.191,204.205,47900001.0
2006-03-21 01:03:00,204.19,204.211,204.19,204.198,31200000.0
2006-03-21 01:04:00,204.171,204.176,204.147,204.154,68300001.0
2006-03-21 01:05:00,204.185,204.23,204.185,204.23,18400000.0
2006-03-21 01:06:00,204.248,204.256,204.225,204.225,69300000.0
2006-03-21 01:07:00,204.235,204.243,204.205,204.205,69700000.0
2006-03-21 01:08:00,204.224,204.268,204.224,204.257,26800000.0
2006-03-21 01:09:00,204.27,204.27,204.231,204.231,61199999.0
2006-03-21 01:10:00,204.237,204.254,204.237,204.24,55500000.0
2006-03-21 01:11:00,204.239,204.254,204.215,204.215,48399999.0
2006-03-21 01:12:00,204.213,204.223,204.201,204.22,57400000.0
2006-03-21 01:13:00,204.223,204.223,204.208,204.218,17100000.0
2006-03-21 01:14:00,204.196,204.209,204.186,204.186,40300000.0
2006-03-21 01:15:00,204.215,204.227,204.197,204.213,70100000.0
2006-03-21 01:16:00,204.22,204.237,204.22,204.237,63600000.0
2006-03-21 01:17:00,204.239,204.252,204.229,204.247,13900000.0
2006-03-21 01:18:00,204.252,204.252,204.221,204.242,70200001.0
2006-03-21 01:19:00,204.241,204.241,204.205,204.21,34100000.0
2006-03-21 01:20:00,204.211,204.214,204.183,204.183,45800001.0
2006-03-21 01:21:00,204.19,204.199,204.183,204.198,31800000.0
2006-03-21 01:22:00,204.207,204.215,204.2,204.203,59300000.0
2006-03-21 01:23:00,204.192,204.194,204.187,204.189,58200000.0
2006-03-21 01:24:00,204.196,204.196,204.177,204.192,54700001.0
2006-03-21 01:25:00,204.182,204.185,204.157,204.157,61000001.0
2006-03-21 01:26:00,204.181,204.218,204.181,204.2,57300000.0
2006-03-21 01:27:00,204.2,204.21,204.195,204.195,29100000.0
2006-03-21 01:28:00,204.204,204.234,204.204,204.229,36200000.0
2006-03-21 01:29:00,204.221,204.229,204.209,204.227,72200000.0
2006-03-21 01:30:00,204.241,204.252,204.24,204.24,27200000.0
2006-03-21 01:31:00,204.23,204.235,204.222,204.222,37100000.0
2006-03-21 01:32:00,204.238,204.256,204.235,204.255,22700000.0
2006-03-21 01:33:00,204.259,204.277,204.254,204.255,33400000.0
2006-03-21 01:34:00,204.257,204.257,204.227,204.227,49000000.0
2006-03-21 01:35:00,204.226,204.239,204.226,204.232,25700000.0
2006-03-21 01:36:00,204.251,204.27,204.24,204.24,70400000.0
2006-03-21 01:37:00,204.254,204.254,204.245,204.245,66300000.0
2006-03-21 01:38:00,204.243,204.275,204.243,204.275,51600000.0
2006-03-21 01:39:00,204.282,204.303,204.275,204.281,50400000.0
2006-03-21 01:40:00,204.276,204.306,204.273,204.285,33400000.0
2006-03-21 01:41:00,204.285,204.285,204.272,204.277,16500000.0
2006-03-21 01:42:00,204.283,204.283,204.246,204.254,38300000.0
2006-03-21 01:43:00,204.245,204.276,204.245,204.26,48999999.0
2006-03-21 01:44:00,204.245,204.245,204.185,204.187,18600000.0
2006-03-21 01:45:00,204.194,204.229,204.194,204.199,61599999.0
2006-03-21 01:46:00,204.195,204.212,204.185,204.212,50400000.0
2006-03-21 01:47:00,204.196,204.247,204.196,204.247,58900000.0
2006-03-21 01:48:00,204.249,204.257,204.24,204.257,35800000.0
2006-03-21 01:49:00,204.296,204.317,204.296,204.305,63900001.0
2006-03-21 01:50:00,204.313,204.34,204.305,204.34,86100000.0
2006-03-21 01:51:00,204.327,204.334,204.317,204.319,21800000.0
2006-03-21 01:52:00,204.31,204.331,204.303,204.309,17500000.0
2006-03-21 01:53:00,204.26,204.26,204.195,204.195,51600000.0
2006-03-21 01:54:00,204.202,204.202,204.182,204.19,39500000.0
2006-03-21 01:55:00,204.19,204.201,204.186,204.189,38900000.0
2006-03-21 01:56:00,204.193,204.199,204.192,204.193,45600000.0
2006-03-21 01:57:00,204.21,204.21,204.191,204.2,42200000.0
2006-03-21 01:58:00,204.212,204.228,204.212,204.228,10800000.0
2006-03-21 01:59:00,204.246,204.279,204.246,204.277,54600000.0
2006-03-21 02:00:00,204.276,204.28,204.208,204.208,44500000.0
2006-03-21 02:01:00,204.2,204.36,204.2,204.345,67299999.0
2006-03-21 02:02:00,204.369,204.369,204.329,204.329,24300000.0
2006-03-21 02:03:00,204.307,204.308,204.285,204.308,34000000.0
2006-03-21 02:04:00,204.325,204.339,204.312,204.325,27400000.0
2006-03-21 02:05:00,204.339,204.353,204.339,204.345,45000001.0
2006-03-21 02:06:00,204.359,204.382,204.359,204.382,76700000.0
2006-03-21 02:07:00,204.377,204.38,204.342,204.343,68100000.0
2006-03-21 02:08:00,204.339,204.34,204.323,204.333,40800000.0
2006-03-21 02:09:00,204.323,204.324,204.313,204.313,70000000.0
2006-03-21 02:10:00,204.317,204.339,204.317,204.326,68900000.0
2006-03-21 02:11:00,204.322,204.332,204.318,204.318,108400000.0
2006-03-21 02:12:00,204.297,204.297,204.239,204.248,48800000.0
2006-03-21 02:13:00,204.234,204.234,204.216,204.222,43900000.0
2006-03-21 02:14:00,204.228,204.234,204.204,204.211,51300000.0
2006-03-21 02:15:00,204.212,204.223,204.21,204.212,57900001.0
2006-03-21 02:16:00,204.208,204.213,204.194,204.202,90100001.0
2006-03-21 02:17:00,204.203,204.213,204.192,204.202,78399999.0
2006-03-21 02:18:00,204.188,204.195,204.181,204.191,38300000.0
2006-03-21 02:19:00,204.187,204.21,204.187,204.188,65700000.0
2006-03-21 02:20:00,204.19,204.196,204.179,204.193,67400000.0
2006-03-21 02:21:00,204.203,204.203,204.194,204.202,45000000.0
2006-03-21 02:22:00,204.191,204.202,204.179,204.179,47300000.0
2006-03-21 02:23:00,204.18,204.192,204.17,204.18,53000000.0
2006-03-21 02:24:00,204.183,204.19,204.18,204.18,15400000.0
2006-03-21 02:25:00,204.181,204.181,204.139,204.151,91500001.0
2006-03-21 02:26:00,204.159,204.18,204.156,204.157,47500000.0
2006-03-21 02:27:00,204.167,204.183,204.095,204.103,64100001.0
2006-03-21 02:28:00,204.103,204.103,204.06,204.066,66499999.0
2006-03-21 02:29:00,204.062,204.095,204.054,204.078,24100000.0
2006-03-21 02:30:00,204.075,204.113,204.075,204.079,48000000.0
2006-03-21 02:31:00,204.1,204.1,204.083,204.085,20600000.0
2006-03-21 02:32:00,204.085,204.095,204.085,204.088,34000000.0
2006-03-21 02:33:00,204.09,204.095,204.08,204.08,27300001.0
2006-03-21 02:34:00,204.154,204.169,204.113,204.164,56799999.0
2006-03-21 02:35:00,204.189,204.203,204.182,204.203,60900000.0
2006-03-21 02:36:00,204.202,204.219,204.158,204.175,71800000.0
2006-03-21 02:37:00,204.178,204.178,204.155,204.173,43500000.0
2006-03-21 02:38:00,204.149,204.166,204.141,204.141,64700000.0
2006-03-21 02:39:00,204.15,204.15,204.055,204.057,87800000.0
2006-03-21 02:40:00,204.053,204.062,204.052,204.053,45000000.0
2006-03-21 02:41:00,204.056,204.075,204.012,204.065,59400000.0
2006-03-21 02:42:00,204.065,204.088,204.047,204.047,32700000.0
2006-03-21 02:43:00,204.051,204.055,204.04,204.055,32500000.0
2006-03-21 02:44:00,204.066,204.146,204.048,204.146,62600001.0
2006-03-21 02:45:00,204.146,204.165,204.137,204.165,73899999.0
2006-03-21 02:46:00,204.164,204.187,204.164,204.171,75400000.0
2006-03-21 02:47:00,204.173,204.194,204.169,204.189,60199999.0
2006-03-21 02:48:00,204.183,204.217,204.172,204.209,32100000.0
2006-03-21 02:49:00,204.214,204.222,204.208,204.212,53500000.0
2006-03-21 02:50:00,204.21,204.216,204.199,204.203,57299999.0
2006-03-21 02:51:00,204.208,204.218,204.169,204.193,46900000.0
2006-03-21 02:52:00,204.162,204.168,204.143,204.166,48300000.0
2006-03-21 02:53:00,204.155,204.189,204.155,204.189,67200000.0
2006-03-21 02:54:00,204.19,204.213,204.19,204.2,28300000.0
2006-03-21 02:55:00,204.169,204.181,204.158,204.181,40500000.0
2006-03-21 02:56:00,204.175,204.192,204.168,204.192,54300000.0
2006-03-21 02:57:00,204.199,204.199,204.153,204.171,40000000.0
2006-03-21 02:58:00,204.176,204.176,204.153,204.163,36200000.0
2006-03-21 02:59:00,204.141,204.141,204.101,204.102,38100000.0
2006-03-21 03:00:00,204.084,204.135,204.083,204.099,76800000.0
2006-03-21 03:01:00,204.105,204.111,204.088,204.1,50600000.0
2006-03-21 03:02:00,204.092,204.112,204.088,204.088,43000000.0
2006-03-21 03:03:00,204.082,204.082,204.054,204.059,36800000.0
2006-03-21 03:04:00,204.065,204.08,204.058,204.075,54900000.0
2006-03-21 03:05:00,204.064,204.078,204.06,204.06,49500000.0
2006-03-21 03:06:00,204.072,204.094,204.064,204.064,25700000.0
2006-03-21 03:07:00,204.047,204.059,204.041,204.043,60600000.0
2006-03-21 03:08:00,204.04,204.04,204.005,204.005,58599999.0
2006-03-21 03:09:00,204.001,204.001,203.978,204.0,22400000.0
2006-03-21 03:10:00,204.009,204.066,204.009,204.049,42200000.0
2006-03-21 03:11:00,204.048,204.058,204.037,204.037,44000000.0
2006-03-21 03:12:00,204.049,204.054,204.023,204.027,36000000.0
2006-03-21 03:13:00,204.034,204.044,204.029,204.029,58100000.0
2006-03-21 03:14:00,204.031,204.051,204.021,204.038,35300000.0
2006-03-21 03:15:00,204.045,204.045,204.025,204.038,33400000.0
2006-03-21 03:16:00,204.039,204.06,204.037,204.06,49700000.0
2006-03-21 03:17:00,204.069,204.08,204.055,204.067,50000000.0
2006-03-21 03:18:00,204.081,204.081,204.065,204.079,31200000.0
2006-03-21 03:19:00,204.078,204.1,204.072,204.072,70900000.0
2006-03-21 03:20:00,204.051,204.053,204.01,204.01,46999999.0
2006-03-21 03:21:00,204.021,204.047,204.021,204.022,53300001.0
2006-03-21 03:22:00,204.015,204.038,204.015,204.022,50000000.0
2006-03-21 03:23:00,204.045,204.049,204.025,204.025,53900000.0
2006-03-21 03:24:00,204.032,204.04,204.025,204.038,32500000.0
2006-03-21 03:25:00,204.03,204.04,204.023,204.03,55300001.0
2006-03-21 03:26:00,204.026,204.042,204.026,204.042,23700000.0
2006-03-21 03:27:00,204.038,204.044,204.032,204.032,52000001.0
2006-03-21 03:28:00,204.034,204.037,204.001,204.006,65300000.0
2006-03-21 03:29:00,203.998,203.998,203.943,203.943,48999999.0
2006-03-21 03:30:00,203.936,203.966,203.936,203.955,52800000.0
2006-03-21 03:31:00,203.985,204.007,203.985,204.005,30300000.0
2006-03-21 03:32:00,204.014,204.022,204.007,204.012,25600000.0
2006-03-21 03:33:00,204.014,204.023,204.01,204.016,41000000.0
2006-03-21 03:34:00,204.011,204.036,204.01,204.018,70100002.0
2006-03-21 03:35:00,204.014,204.045,204.014,204.039,95400000.0
2006-03-21 03:36:00,204.051,204.061,204.034,204.034,33000000.0
2006-03-21 03:37:00,204.034,204.053,204.033,204.044,46000000.0
2006-03-21 03:38:00,204.046,204.058,204.03,204.058,54799999.0
2006-03-21 03:39:00,204.038,204.063,204.024,204.047,47300000.0
2006-03-21 03:40:00,204.042,204.042,204.012,204.035,58499999.0
2006-03-21 03:41:00,204.035,204.057,204.011,204.017,77300000.0
2006-03-21 03:42:00,204.008,204.035,204.006,204.013,62100000.0
2006-03-21 03:43:00,204.024,204.039,204.017,204.03,37900000.0
2006-03-21 03:44:00,204.029,204.029,204.002,204.002,51600000.0
2006-03-21 03:45:00,204.008,204.017,204.008,204.013,9300000.0
2006-03-21 03:46:00,203.989,204.004,203.987,203.99,52000000.0
2006-03-21 03:47:00,204.001,204.009,203.962,203.962,64300000.0
2006-03-21 03:48:00,203.945,203.951,203.932,203.94,67700000.0
2006-03-21 03:49:00,203.939,203.95,203.935,203.95,34300000.0
2006-03-21 03:50:00,203.956,203.965,203.956,203.965,18800000.0
2006-03-21 03:51:00,203.975,203.986,203.962,203.962,59800000.0
2006-03-21 03:52:00,203.975,204.006,203.975,203.976,69800000.0
2006-03-21 03:53:00,203.979,204.001,203.979,203.983,31800000.0
2006-03-21 03:54:00,203.975,203.975,203.97,203.975,22300000.0
2006-03-21 03:55:00,203.991,204.0,203.982,203.99,61200000.0
2006-03-21 03:56:00,203.98,204.0,203.98,203.99,62100000.0
2006-03-21 03:57:00,203.981,203.999,203.974,203.99,68500000.0
2006-03-21 03:58:00,203.99,204.011,203.972,204.011,46900000.0
2006-03-21 03:59:00,204.006,204.011,203.991,203.991,60500000.0
2006-03-21 04:00:00,203.988,203.997,203.988,203.997,34099999.0
2006-03-21 04:01:00,204.005,204.013,204.005,204.007,47699999.0
2006-03-21 04:02:00,204.001,204.014,203.989,204.005,49300000.0
2006-03-21 04:03:00,204.003,204.012,204.003,204.012,10300000.0
2006-03-21 04:04:00,204.022,204.051,204.022,204.051,31800000.0
2006-03-21 04:05:00,204.059,204.071,204.053,204.068,56100000.0
2006-03-21 04:06:00,204.088,204.127,204.088,204.118,60800000.0
2006-03-21 04:07:00,204.132,204.139,204.099,204.099,18700000.0
2006-03-21 04:08:00,204.112,204.142,204.093,204.142,59900000.0
2006-03-21 04:09:00,204.144,204.164,204.144,204.158,49900000.0
2006-03-21 04:10:00,204.169,204.169,204.143,204.153,41000000.0
2006-03-21 04:11:00,204.154,204.159,204.133,204.133,39100000.0
2006-03-21 04:12:00,204.119,204.144,204.116,204.116,65500001.0
2006-03-21 04:13:00,204.114,204.145,204.114,204.145,30200000.0
2006-03-21 04:14:00,204.146,204.161,204.146,204.157,58700000.0
2006-03-21 04:15:00,204.167,204.191,204.14,204.146,58200000.0
2006-03-21 04:16:00,204.107,204.122,204.089,204.099,30100000.0
2006-03-21 04:17:00,204.089,204.119,204.087,204.119,26900000.0
2006-03-21 04:18:00,204.108,204.115,204.108,204.113,57800000.0
2006-03-21 04:19:00,204.107,204.112,204.099,204.108,43000000.0
2006-03-21 04:20:00,204.095,204.097,204.071,204.071,53600000.0
2006-03-21 04:21:00,204.073,204.093,204.073,204.083,34100000.0
2006-03-21 04:22:00,204.077,204.114,204.069,204.105,65500000.0
2006-03-21 04:23:00,204.125,204.129,204.101,204.111,57700000.0
2006-03-21 04:24:00,204.1,204.103,204.091,204.103,54799999.0
2006-03-21 04:25:00,204.089,204.106,204.089,204.1,50899999.0
2006-03-21 04:26:00,204.099,204.099,204.066,204.08,57800000.0
2006-03-21 04:27:00,204.071,204.109,204.063,204.063,70200000.0
2006-03-21 04:28:00,204.047,204.067,204.047,204.067,28400000.0
2006-03-21 04:29:00,204.107,204.164,204.107,204.152,40300000.0
2006-03-21 04:30:00,204.151,204.162,204.142,204.15,21700000.0
2006-03-21 04:31:00,204.149,204.149,204.127,204.138,60699999.0
2006-03-21 04:32:00,204.128,204.128,204.106,204.121,36900000.0
2006-03-21 04:33:00,204.112,204.14,204.112,204.13,64100000.0
2006-03-21 04:34:00,204.124,204.13,204.106,204.106,14700000.0
2006-03-21 04:35:00,204.109,204.109,204.101,204.101,6700000.0
2006-03-21 04:36:00,204.095,204.115,204.095,204.11,19500000.0
2006-03-21 04:37:00,204.107,204.131,204.105,204.112,83500000.0
2006-03-21 04:38:00,204.123,204.141,204.123,204.133,50399999.0
2006-03-21 04:39:00,204.135,204.14,204.125,204.14,34700000.0
2006-03-21 04:40:00,204.135,204.138,204.116,204.134,69200001.0
2006-03-21 04:41:00,204.144,204.17,204.138,204.17,28800000.0
2006-03-21 04:42:00,204.16,204.16,204.131,204.131,81700000.0
2006-03-21 04:43:00,204.14,204.15,204.13,204.135,49800000.0
2006-03-21 04:44:00,204.15,204.15,204.13,204.14,68400000.0
2006-03-21 04:45:00,204.129,204.156,204.129,204.155,51499999.0
2006-03-21 04:46:00,204.22,204.347,204.22,204.331,24199999.0
2006-03-21 04:47:00,204.313,204.381,204.29,204.381,47700000.0
2006-03-21 04:48:00,204.454,204.499,204.412,204.433,51900001.0
2006-03-21 04:49:00,204.422,204.422,204.406,204.412,28400000.0
2006-03-21 04:50:00,204.426,204.428,204.362,204.375,92699999.0
2006-03-21 04:51:00,204.374,204.395,204.36,204.376,35700000.0
2006-03-21 04:52:00,204.366,204.377,204.366,204.372,75500000.0
2006-03-21 04:53:00,204.385,204.405,204.371,204.371,80299999.0
2006-03-21 04:54:00,204.358,204.39,204.332,204.39,52500000.0
2006-03-21 04:55:00,204.397,204.415,204.397,204.397,49500000.0
2006-03-21 04:56:00,204.416,204.416,204.398,204.402,95000000.0
2006-03-21 04:57:00,204.401,204.401,204.385,204.385,52700000.0
2006-03-21 04:58:00,204.376,204.406,204.376,204.384,84800000.0
2006-03-21 04:59:00,204.406,204.446,204.406,204.433,16300000.0
2006-03-21 05:00:00,204.438,204.463,204.425,204.425,53900000.0
2006-03-21 05:01:00,204.408,204.428,204.39,204.428,56900000.0
2006-03-21 05:02:00,204.426,204.437,204.412,204.437,21300000.0
2006-03-21 05:03:00,204.456,204.456,204.415,204.453,69699999.0
2006-03-21 05:04:00,204.464,204.464,204.427,204.427,36200000.0
2006-03-21 05:05:00,204.408,204.408,204.353,204.353,37800000.0
2006-03-21 05:06:00,204.361,204.39,204.36,204.378,46800001.0
2006-03-21 05:07:00,204.368,204.368,204.342,204.342,2800000.0
2006-03-21 05:08:00,204.318,204.364,204.318,204.364,48900000.0
2006-03-21 05:09:00,204.342,204.342,204.292,204.313,36400000.0
2006-03-21 05:10:00,204.305,204.345,204.29,204.309,57600000.0
2006-03-21 05:11:00,204.29,204.29,204.232,204.258,49500000.0
2006-03-21 05:12:00,204.246,204.272,204.242,204.272,48600000.0
2006-03-21 05:13:00,204.28,204.292,204.269,204.269,43800000.0
2006-03-21 05:14:00,204.271,204.276,204.234,204.238,51700000.0
2006-03-21 05:15:00,204.236,204.25,204.236,204.24,27400000.0
2006-03-21 05:16:00,204.228,204.269,204.224,204.266,44300000.0
2006-03-21 05:17:00,204.265,204.285,204.261,204.285,44600000.0
2006-03-21 05:18:00,204.289,204.292,204.277,204.277,51100000.0
2006-03-21 05:19:00,204.286,204.337,204.286,204.324,70400001.0
2006-03-21 05:20:00,204.338,204.353,204.327,204.353,34300000.0
2006-03-21 05:21:00,204.359,204.362,204.327,204.336,67600002.0
2006-03-21 05:22:00,204.355,204.367,204.344,204.358,36000000.0
2006-03-21 05:23:00,204.373,204.378,204.36,204.36,49500000.0
2006-03-21 05:24:00,204.363,204.363,204.337,204.356,69299999.0
2006-03-21 05:25:00,204.368,204.37,204.362,204.37,54300000.0
2006-03-21 05:26:00,204.358,204.361,204.346,204.353,67400000.0
2006-03-21 05:27:00,204.365,204.395,204.365,204.38,51600000.0
2006-03-21 05:28:00,204.376,204.376,204.332,204.367,103400001.0
2006-03-21 05:29:00,204.361,204.364,204.345,204.348,50100001.0
2006-03-21 05:30:00,204.365,204.372,204.337,204.344,41800000.0
2006-03-21 05:31:00,204.338,204.352,204.328,204.328,49000000.0
2006-03-21 05:32:00,204.348,204.353,204.34,204.34,74800000.0
2006-03-21 05:33:00,204.333,204.355,204.331,204.348,49400000.0
2006-03-21 05:34:00,204.358,204.362,204.358,204.362,8800000.0
2006-03-21 05:35:00,204.378,204.391,204.366,204.388,32000000.0
2006-03-21 05:36:00,204.38,204.384,204.359,204.359,75900000.0
2006-03-21 05:37:00,204.356,204.358,204.335,204.344,59800000.0
2006-03-21 05:38:00,204.354,204.366,204.349,204.35,28500000.0
2006-03-21 05:39:00,204.344,204.354,204.337,204.337,54500000.0
2006-03-21 05:40:00,204.345,204.354,204.345,204.354,29200000.0
2006-03-21 05:41:00,204.33,204.353,204.329,204.35,30700000.0
2006-03-21 05:42:00,204.347,204.347,204.322,204.336,12600000.0
2006-03-21 05:43:00,204.333,204.398,204.333,204.398,42000000.0
2006-03-21 05:44:00,204.407,204.407,204.357,204.368,50600000.0
2006-03-21 05:45:00,204.367,204.373,204.362,204.362,54500000.0
2006-03-21 05:46:00,204.35,204.373,204.35,204.36,53900000.0
2006-03-21 05:47:00,204.369,204.376,204.354,204.357,52199999.0
2006-03-21 05:48:00,204.368,204.379,204.361,204.379,23600000.0
2006-03-21 05:49:00,204.376,204.396,204.374,204.396,22900000.0
2006-03-21 05:50:00,204.383,204.4,204.382,204.4,70400000.0
2006-03-21 05:51:00,204.389,204.394,204.362,204.362,31200000.0
2006-03-21 05:52:00,204.385,204.415,204.376,204.415,45800000.0
2006-03-21 05:53:00,204.414,204.453,204.414,204.453,25800000.0
2006-03-21 05:54:00,204.442,204.443,204.442,204.443,12500000.0
2006-03-21 05:55:00,204.417,204.421,204.4,204.412,52100001.0
2006-03-21 05:56:00,204.403,204.403,204.38,204.39,61200000.0
2006-03-21 05:57:00,204.415,204.415,204.392,204.404,37000000.0
2006-03-21 05:58:00,204.417,204.42,204.408,204.42,25700000.0
2006-03-21 05:59:00,204.421,204.436,204.421,204.421,59800000.0
2006-03-21 06:00:00,204.407,204.407,204.357,204.364,16700000.0
2006-03-21 06:01:00,204.38,204.396,204.351,204.351,46100000.0
2006-03-21 06:02:00,204.347,204.347,204.332,204.342,53700000.0
2006-03-21 06:03:00,204.328,204.335,204.327,204.327,49900000.0
2006-03-21 06:04:00,204.333,204.354,204.329,204.354,73999999.0
2006-03-21 06:05:00,204.347,204.347,204.324,204.335,37599999.0
2006-03-21 06:06:00,204.33,204.335,204.315,204.325,41900000.0
2006-03-21 06:07:00,204.334,204.35,204.334,204.35,19200000.0
2006-03-21 06:08:00,204.336,204.346,204.313,204.313,29899999.0
2006-03-21 06:09:00,204.296,204.309,204.294,204.295,52600000.0
2006-03-21 06:10:00,204.316,204.331,204.316,204.319,55600000.0
2006-03-21 06:11:00,204.32,204.329,204.296,204.317,32100000.0
2006-03-21 06:12:00,204.321,204.322,204.3,204.31,31100000.0
2006-03-21 06:13:00,204.305,204.326,204.303,204.323,47800000.0
2006-03-21 06:14:00,204.317,204.317,204.298,204.315,75000000.0
2006-03-21 06:15:00,204.309,204.309,204.28,204.283,27000000.0
2006-03-21 06:16:00,204.28,204.298,204.276,204.295,27400000.0
2006-03-21 06:17:00,204.299,204.299,204.281,204.29,30000000.0
2006-03-21 06:18:00,204.292,204.316,204.266,204.266,30300000.0
2006-03-21 06:19:00,204.288,204.308,204.279,204.279,59200000.0
2006-03-21 06:20:00,204.286,204.286,204.268,204.285,66000000.0
2006-03-21 06:21:00,204.291,204.309,204.291,204.301,74399998.0
2006-03-21 06:22:00,204.305,204.32,204.3,204.3,62700001.0
2006-03-21 06:23:00,204.312,204.318,204.276,204.276,46900000.0
2006-03-21 06:24:00,204.262,204.283,204.262,204.269,38700000.0
2006-03-21 06:25:00,204.272,204.305,204.272,204.301,42400000.0
2006-03-21 06:26:00,204.309,204.323,204.303,204.323,56700000.0
2006-03-21 06:27:00,204.304,204.322,204.285,204.285,35300000.0
2006-03-21 06:28:00,204.277,204.291,204.254,204.26,54999999.0
2006-03-21 06:29:00,204.255,204.257,204.232,204.232,70200000.0
2006-03-21 06:30:00,204.262,204.359,204.262,204.347,41100000.0
2006-03-21 06:31:00,204.331,204.331,204.293,204.314,71700000.0
2006-03-21 06:32:00,204.308,204.327,204.307,204.312,28000000.0
2006-03-21 06:33:00,204.314,204.329,204.309,204.32,64900000.0
2006-03-21 06:34:00,204.311,204.327,204.295,204.327,18800000.0
2006-03-21 06:35:00,204.333,204.35,204.324,204.324,60200000.0
2006-03-21 06:36:00,204.33,204.339,204.313,204.339,41900000.0
2006-03-21 06:37:00,204.345,204.35,204.33,204.33,18100000.0
2006-03-21 06:38:00,204.316,204.316,204.281,204.296,43100000.0
2006-03-21 06:39:00,204.299,204.314,204.299,204.314,44100000.0
2006-03-21 06:40:00,204.319,204.335,204.317,204.327,69000001.0
2006-03-21 06:41:00,204.325,204.348,204.325,204.348,40800000.0
2006-03-21 06:42:00,204.342,204.342,204.311,204.336,118500001.0
2006-03-21 06:43:00,204.328,204.335,204.31,204.326,29100000.0
2006-03-21 06:44:00,204.337,204.34,204.324,204.34,34200000.0
2006-03-21 06:45:00,204.338,204.338,204.312,204.338,34000000.0
2006-03-21 06:46:00,204.339,204.351,204.339,204.342,33400000.0
2006-03-21 06:47:00,204.322,204.322,204.283,204.302,63400001.0
2006-03-21 06:48:00,204.309,204.333,204.307,204.325,58699999.0
2006-03-21 06:49:00,204.299,204.34,204.299,204.332,49899999.0
2006-03-21 06:50:00,204.329,204.332,204.31,204.326,36400000.0
2006-03-21 06:51:00,204.361,204.38,204.353,204.356,87000000.0
2006-03-21 06:52:00,204.353,204.38,204.353,204.37,57200000.0
2006-03-21 06:53:00,204.368,204.38,204.35,204.38,22700000.0
2006-03-21 06:54:00,204.362,204.375,204.362,204.37,53100000.0
2006-03-21 06:55:00,204.362,204.377,204.351,204.377,24600000.0
2006-03-21 06:56:00,204.384,204.384,204.318,204.322,24300000.0
2006-03-21 06:57:00,204.325,204.34,204.314,204.34,41800000.0
2006-03-21 06:58:00,204.332,204.35,204.332,204.349,34600000.0
2006-03-21 06:59:00,204.348,204.365,204.345,204.355,52600000.0
2006-03-21 07:00:00,204.346,204.356,204.336,204.341,80400000.0
2006-03-21 07:01:00,204.332,204.332,204.303,204.303,31600000.0
2006-03-21 07:02:00,204.298,204.315,204.289,204.312,66500000.0
2006-03-21 07:03:00,204.336,204.341,204.323,204.338,35900000.0
2006-03-21 07:04:00,204.332,204.348,204.323,204.323,22900000.0
2006-03-21 07:05:00,204.325,204.325,204.3,204.315,53000000.0
2006-03-21 07:06:00,204.325,204.344,204.32,204.32,63400000.0
2006-03-21 07:07:00,204.328,204.328,204.304,204.304,67300000.0
2006-03-21 07:08:00,204.325,204.325,204.3,204.302,49800000.0
2006-03-21 07:09:00,204.32,204.32,204.305,204.305,31500000.0
2006-03-21 07:10:00,204.313,204.325,204.305,204.31,47300000.0
2006-03-21 07:11:00,204.31,204.32,204.308,204.31,43900000.0
2006-03-21 07:12:00,204.308,204.317,204.288,204.288,49900000.0
2006-03-21 07:13:00,204.26,204.28,204.249,204.28,83199998.0
2006-03-21 07:14:00,204.282,204.304,204.279,204.302,46300000.0
2006-03-21 07:15:00,204.301,204.307,204.28,204.28,51600000.0
2006-03-21 07:16:00,204.298,204.303,204.298,204.298,38599999.0
2006-03-21 07:17:00,204.306,204.316,204.29,204.29,27000000.0
2006-03-21 07:18:00,204.295,204.31,204.29,204.29,32400000.0
2006-03-21 07:19:00,204.304,204.312,204.294,204.312,47700000.0
2006-03-21 07:20:00,204.31,204.311,204.301,204.31,20500000.0
2006-03-21 07:21:00,204.299,204.311,204.283,204.285,43000000.0
2006-03-21 07:22:00,204.279,204.279,204.262,204.266,47900000.0
2006-03-21 07:23:00,204.268,204.271,204.25,204.26,51200000.0
2006-03-21 07:24:00,204.262,204.262,204.244,204.257,14700000.0
2006-03-21 07:25:00,204.254,204.268,204.251,204.267,84300001.0
2006-03-21 07:26:00,204.27,204.27,204.234,204.241,56300000.0
2006-03-21 07:27:00,204.233,204.247,204.231,204.247,33900000.0
2006-03-21 07:28:00,204.255,204.26,204.24,204.245,40100000.0
2006-03-21 07:29:00,204.26,204.26,204.24,204.255,53900000.0
2006-03-21 07:30:00,204.252,204.27,204.252,204.267,13700000.0
2006-03-21 07:31:00,204.27,204.27,204.251,204.258,82800000.0
2006-03-21 07:32:00,204.254,204.254,204.213,204.242,19700000.0
2006-03-21 07:33:00,204.232,204.249,204.203,204.21,55100000.0
2006-03-21 07:34:00,204.264,204.264,204.178,204.198,56600000.0
2006-03-21 07:35:00,204.224,204.229,204.184,204.22,36600000.0
2006-03-21 07:36:00,204.238,204.24,204.218,204.23,45400000.0
2006-03-21 07:37:00,204.228,204.252,204.228,204.228,72200000.0
2006-03-21 07:38:00,204.224,204.245,204.224,204.245,24000000.0
2006-03-21 07:39:00,204.252,204.265,204.247,204.257,63800000.0
2006-03-21 07:40:00,204.265,204.265,204.218,204.233,33100000.0
2006-03-21 07:41:00,204.247,204.257,204.238,204.238,42300000.0
2006-03-21 07:42:00,204.246,204.247,204.223,204.223,37900000.0
2006-03-21 07:43:00,204.221,204.226,204.208,204.208,65000000.0
2006-03-21 07:44:00,204.204,204.231,204.204,204.218,34800000.0
2006-03-21 07:45:00,204.22,204.238,204.215,204.215,38600000.0
2006-03-21 07:46:00,204.214,204.23,204.212,204.214,49900000.0
2006-03-21 07:47:00,204.212,204.229,204.203,204.215,49700000.0
2006-03-21 07:48:00,204.205,204.215,204.205,204.215,42000000.0
2006-03-21 07:49:00,204.215,204.228,204.21,204.228,39100000.0
2006-03-21 07:50:00,204.233,204.245,204.231,204.232,43000001.0
2006-03-21 07:51:00,204.253,204.264,204.245,204.253,65499999.0
2006-03-21 07:52:00,204.235,204.257,204.235,204.24,39500000.0
2006-03-21 07:53:00,204.245,204.279,204.245,204.279,94799999.0
2006-03-21 07:54:00,204.271,204.282,204.257,204.282,53100000.0
2006-03-21 07:55:00,204.267,204.301,204.267,204.289,55100000.0
2006-03-21 07:56:00,204.297,204.316,204.285,204.292,71399999.0
2006-03-21 07:57:00,204.301,204.318,204.296,204.296,41500000.0
2006-03-21 07:58:00,204.298,204.305,204.291,204.305,46200000.0
2006-03-21 07:59:00,204.298,204.306,204.28,204.292,33900000.0
2006-03-21 08:00:00,204.276,204.276,204.232,204.234,25900000.0
2006-03-21 08:01:00,204.238,204.248,204.216,204.227,68100000.0
2006-03-21 08:02:00,204.239,204.246,204.238,204.242,90600002.0
2006-03-21 08:03:00,204.23,204.245,204.219,204.245,12600000.0
2006-03-21 08:04:00,204.252,204.274,204.251,204.255,31600000.0
2006-03-21 08:05:00,204.262,204.274,204.262,204.268,37600000.0
2006-03-21 08:06:00,204.285,204.288,204.256,204.264,35300000.0
2006-03-21 08:07:00,204.24,204.271,204.24,204.271,56900000.0
2006-03-21 08:08:00,204.282,204.291,204.258,204.258,45300000.0
2006-03-21 08:09:00,204.257,204.257,204.232,204.234,54100000.0
2006-03-21 08:10:00,204.245,204.263,204.242,204.254,40300000.0
2006-03-21 08:11:00,204.268,204.269,204.253,204.269,45800000.0
2006-03-21 08:12:00,204.273,204.292,204.261,204.292,43100000.0
2006-03-21 08:13:00,204.298,204.308,204.285,204.297,43300000.0
2006-03-21 08:14:00,204.291,204.32,204.287,204.32,28800000.0
2006-03-21 08:15:00,204.328,204.338,204.324,204.329,27200000.0
2006-03-21 08:16:00,204.313,204.313,204.3,204.303,55600000.0
2006-03-21 08:17:00,204.31,204.315,204.303,204.31,47000000.0
2006-03-21 08:18:00,204.31,204.31,204.308,204.31,52200000.0
2006-03-21 08:19:00,204.314,204.321,204.267,204.267,37600000.0
2006-03-21 08:20:00,204.266,204.278,204.266,204.274,31800000.0
2006-03-21 08:21:00,204.283,204.312,204.283,204.296,53900000.0
2006-03-21 08:22:00,204.301,204.307,204.285,204.29,42300000.0
2006-03-21 08:23:00,204.294,204.315,204.294,204.295,46500000.0
2006-03-21 08:24:00,204.302,204.32,204.301,204.32,32900000.0
2006-03-21 08:25:00,204.332,204.375,204.332,204.355,51400000.0
2006-03-21 08:26:00,204.343,204.365,204.343,204.365,62700000.0
2006-03-21 08:27:00,204.371,204.389,204.36,204.379,32100000.0
2006-03-21 08:28:00,204.378,204.386,204.357,204.367,77800000.0
2006-03-21 08:29:00,204.367,204.37,204.353,204.353,39900000.0
2006-03-21 08:30:00,204.335,204.362,204.323,204.359,97300000.0
2006-03-21 08:31:00,204.364,204.378,204.343,204.347,72999999.0
2006-03-21 08:32:00,204.34,204.361,204.335,204.343,73400000.0
2006-03-21 08:33:00,204.343,204.38,204.335,204.335,83700000.0
2006-03-21 08:34:00,204.352,204.378,204.337,204.378,66700000.0
2006-03-21 08:35:00,204.36,204.46,204.359,204.458,36700000.0
2006-03-21 08:36:00,204.456,204.491,204.456,204.477,49500000.0
2006-03-21 08:37:00,204.444,204.444,204.408,204.408,71600000.0
2006-03-21 08:38:00,204.395,204.395,204.357,204.362,83500000.0
2006-03-21 08:39:00,204.375,204.388,204.367,204.367,23900000.0
2006-03-21 08:40:00,204.375,204.379,204.334,204.334,32800000.0
2006-03-21 08:41:00,204.324,204.336,204.318,204.324,79300001.0
2006-03-21 08:42:00,204.331,204.331,204.299,204.318,62700000.0
2006-03-21 08:43:00,204.324,204.336,204.29,204.29,18400000.0
2006-03-21 08:44:00,204.305,204.325,204.305,204.312,40000000.0
2006-03-21 08:45:00,204.295,204.356,204.293,204.339,84100000.0
2006-03-21 08:46:00,204.345,204.368,204.345,204.368,31200000.0
2006-03-21 08:47:00,204.374,204.393,204.354,204.354,20300000.0
2006-03-21 08:48:00,204.361,204.378,204.358,204.358,39000000.0
2006-03-21 08:49:00,204.332,204.362,204.332,204.362,68100000.0
2006-03-21 08:50:00,204.379,204.395,204.364,204.379,48900000.0
2006-03-21 08:51:00,204.356,204.356,204.264,204.284,53200000.0
2006-03-21 08:52:00,204.283,204.286,204.261,204.274,69400000.0
2006-03-21 08:53:00,204.258,204.282,204.228,204.228,45000001.0
2006-03-21 08:54:00,204.22,204.242,204.22,204.234,39900000.0
2006-03-21 08:55:00,204.253,204.307,204.253,204.307,27200000.0
2006-03-21 08:56:00,204.302,204.326,204.302,204.325,47000000.0
2006-03-21 08:57:00,204.332,204.34,204.316,204.339,90400000.0
2006-03-21 08:58:00,204.33,204.363,204.329,204.329,65200000.0
2006-03-21 08:59:00,204.344,204.374,204.344,204.345,88899998.0
2006-03-21 09:00:00,204.342,204.382,204.342,204.382,68200001.0
2006-03-21 09:01:00,204.372,204.372,204.347,204.352,60700000.0
2006-03-21 09:02:00,204.376,204.428,204.376,204.424,28700000.0
2006-03-21 09:03:00,204.413,204.424,204.387,204.389,44800000.0
2006-03-21 09:04:00,204.382,204.41,204.381,204.407,55200000.0
2006-03-21 09:05:00,204.412,204.416,204.374,204.374,34700000.0
2006-03-21 09:06:00,204.36,204.372,204.357,204.372,33600000.0
2006-03-21 09:07:00,204.374,204.384,204.36,204.364,45000000.0
2006-03-21 09:08:00,204.348,204.355,204.323,204.323,46400000.0
2006-03-21 09:09:00,204.324,204.341,204.318,204.318,36400001.0
2006-03-21 09:10:00,204.337,204.337,204.297,204.297,27900000.0
2006-03-21 09:11:00,204.273,204.273,204.246,204.246,13300000.0
2006-03-21 09:12:00,204.251,204.265,204.237,204.263,41900000.0
2006-03-21 09:13:00,204.262,204.269,204.238,204.238,26799999.0
2006-03-21 09:14:00,204.225,204.228,204.209,204.215,48200001.0
2006-03-21 09:15:00,204.208,204.225,204.208,204.225,45299999.0
2006-03-21 09:16:00,204.24,204.266,204.24,204.265,20400000.0
2006-03-21 09:17:00,204.255,204.265,204.251,204.265,36700000.0
2006-03-21 09:18:00,204.267,204.281,204.261,204.269,38500000.0
2006-03-21 09:19:00,204.255,204.257,204.242,204.257,47900000.0
2006-03-21 09:20:00,204.257,204.27,204.243,204.251,29300000.0
2006-03-21 09:21:00,204.239,204.239,204.194,204.213,41100000.0
2006-03-21 09:22:00,204.204,204.229,204.199,204.2,104500000.0
2006-03-21 09:23:00,204.213,204.214,204.208,204.21,48400001.0
2006-03-21 09:24:00,204.22,204.226,204.208,204.224,42400000.0
2006-03-21 09:25:00,204.217,204.22,204.195,204.203,37700000.0
2006-03-21 09:26:00,204.207,204.217,204.188,204.188,42300000.0
2006-03-21 09:27:00,204.185,204.209,204.185,204.194,67200000.0
2006-03-21 09:28:00,204.203,204.208,204.188,204.188,47199999.0
2006-03-21 09:29:00,204.152,204.165,204.147,204.153,54300000.0
2006-03-21 09:30:00,204.142,204.142,204.115,204.115,33800000.0
2006-03-21 09:31:00,204.115,204.127,204.087,204.087,44700001.0
2006-03-21 09:32:00,204.098,204.117,204.089,204.105,22400000.0
2006-03-21 09:33:00,204.118,204.138,204.113,204.135,41100000.0
2006-03-21 09:34:00,204.14,204.213,204.139,204.206,67500000.0
2006-03-21 09:35:00,204.193,204.213,204.189,204.198,49900000.0
2006-03-21 09:36:00,204.196,204.235,204.196,204.23,57600000.0
2006-03-21 09:37:00,204.232,204.274,204.232,204.263,45200000.0
2006-03-21 09:38:00,204.238,204.262,204.23,204.25,103499999.0
2006-03-21 09:39:00,204.248,204.248,204.212,204.228,39700000.0
2006-03-21 09:40:00,204.212,204.212,204.182,204.202,51200000.0
2006-03-21 09:41:00,204.191,204.196,204.159,204.169,60700001.0
2006-03-21 09:42:00,204.156,204.156,204.143,204.15,45300000.0
2006-03-21 09:43:00,204.154,204.154,204.117,204.13,27500000.0
2006-03-21 09:44:00,204.117,204.142,204.102,204.131,70400000.0
2006-03-21 09:45:00,204.129,204.133,204.117,204.133,74200001.0
2006-03-21 09:46:00,204.105,204.105,204.083,204.083,31100000.0
2006-03-21 09:47:00,204.11,204.169,204.11,204.165,41500000.0
2006-03-21 09:48:00,204.172,204.178,204.16,204.161,29900000.0
2006-03-21 09:49:00,204.157,204.178,204.157,204.159,73899999.0
2006-03-21 09:50:00,204.159,204.159,204.141,204.141,99899999.0
2006-03-21 09:51:00,204.138,204.148,204.12,204.125,32600000.0
2006-03-21 09:52:00,204.119,204.13,204.1,204.1,44400000.0
2006-03-21 09:53:00,204.108,204.119,204.091,204.1,53700000.0
2006-03-21 09:54:00,204.085,204.085,204.037,204.047,57300000.0
2006-03-21 09:55:00,204.061,204.061,204.046,204.061,37400000.0
2006-03-21 09:56:00,204.049,204.064,204.026,204.049,37900000.0
2006-03-21 09:57:00,204.01,204.01,203.991,203.999,59700000.0
2006-03-21 09:58:00,204.026,204.026,204.002,204.02,33000000.0
2006-03-21 09:59:00,204.037,204.056,204.018,204.041,24200000.0
2006-03-21 10:00:00,204.034,204.093,204.034,204.084,62700000.0
2006-03-21 10:01:00,204.07,204.07,204.005,204.011,60500001.0
2006-03-21 10:02:00,204.027,204.031,204.019,204.019,62200000.0
2006-03-21 10:03:00,204.009,204.021,204.007,204.013,17400000.0
2006-03-21 10:04:00,204.006,204.024,204.0,204.017,31300000.0
2006-03-21 10:05:00,204.028,204.035,204.018,204.033,37200000.0
2006-03-21 10:06:00,204.045,204.057,204.039,204.049,40500000.0
2006-03-21 10:07:00,204.058,204.058,204.042,204.044,31300000.0
2006-03-21 10:08:00,204.006,204.006,203.97,203.97,14700000.0
2006-03-21 10:09:00,203.966,203.983,203.957,203.983,73600002.0
2006-03-21 10:10:00,203.987,203.988,203.952,203.978,73700000.0
2006-03-21 10:11:00,203.967,203.985,203.967,203.982,47500000.0
2006-03-21 10:12:00,203.966,203.966,203.929,203.929,69200001.0
2006-03-21 10:13:00,203.917,203.937,203.915,203.931,55500000.0
2006-03-21 10:14:00,203.937,203.946,203.937,203.946,33699999.0
2006-03-21 10:15:00,203.941,203.941,203.908,203.925,26100000.0
2006-03-21 10:16:00,203.907,203.913,203.866,203.884,77100000.0
2006-03-21 10:17:00,203.864,203.896,203.864,203.866,64700000.0
2006-03-21 10:18:00,203.857,203.92,203.851,203.92,48300000.0
2006-03-21 10:19:00,203.945,203.958,203.93,203.95,33100000.0
2006-03-21 10:20:00,203.963,203.963,203.922,203.925,64400000.0
2006-03-21 10:21:00,203.913,203.942,203.91,203.942,49000000.0
2006-03-21 10:22:00,203.964,204.067,203.956,204.067,38300000.0
2006-03-21 10:23:00,204.086,204.086,204.067,204.073,54400000.0
2006-03-21 10:24:00,204.067,204.076,204.024,204.024,45600000.0
2006-03-21 10:25:00,203.988,203.988,203.958,203.962,29900000.0
2006-03-21 10:26:00,203.953,203.989,203.945,203.989,43000000.0
2006-03-21 10:27:00,203.987,203.994,203.967,203.98,63900000.0
2006-03-21 10:28:00,203.974,204.0,203.954,203.968,75300001.0
2006-03-21 10:29:00,203.95,203.95,203.884,203.884,35600000.0
2006-03-21 10:30:00,203.87,203.908,203.859,203.908,90900000.0
2006-03-21 10:31:00,203.906,203.913,203.892,203.894,71900000.0
2006-03-21 10:32:00,203.891,203.926,203.891,203.912,55000000.0
2006-03-21 10:33:00,203.91,203.936,203.896,203.906,48200000.0
2006-03-21 10:34:00,203.912,203.946,203.912,203.936,30200000.0
2006-03-21 10:35:00,203.928,203.941,203.92,203.92,45300000.0
2006-03-21 10:36:00,203.923,203.923,203.884,203.886,57400000.0
2006-03-21 10:37:00,203.883,203.884,203.857,203.858,50700000.0
2006-03-21 10:38:00,203.865,203.867,203.815,203.818,81700000.0
2006-03-21 10:39:00,203.836,203.872,203.836,203.857,38600000.0
2006-03-21 10:40:00,203.854,203.863,203.842,203.85,54000000.0
2006-03-21 10:41:00,203.858,203.88,203.858,203.869,44200000.0
2006-03-21 10:42:00,203.847,203.85,203.821,203.828,48600000.0
2006-03-21 10:43:00,203.826,203.867,203.826,203.858,106799999.0
2006-03-21 10:44:00,203.878,203.932,203.878,203.914,108000003.0
2006-03-21 10:45:00,203.911,203.913,203.852,203.913,53400000.0
2006-03-21 10:46:00,203.898,203.923,203.898,203.899,58800000.0
2006-03-21 10:47:00,203.902,203.916,203.888,203.901,39900000.0
2006-03-21 10:48:00,203.909,203.909,203.895,203.895,19899999.0
2006-03-21 10:49:00,203.893,203.922,203.887,203.893,70100001.0
2006-03-21 10:50:00,203.886,203.897,203.876,203.896,56300000.0
2006-03-21 10:51:00,203.897,203.916,203.895,203.903,26600000.0
2006-03-21 10:52:00,203.908,203.921,203.905,203.914,24800000.0
2006-03-21 10:53:00,203.909,203.927,203.896,203.904,54500000.0
2006-03-21 10:54:00,203.893,203.925,203.889,203.925,48099999.0
2006-03-21 10:55:00,203.919,203.919,203.895,203.91,52100000.0
2006-03-21 10:56:00,203.901,203.93,203.901,203.912,60500001.0
2006-03-21 10:57:00,203.921,203.937,203.913,203.913,62600000.0
2006-03-21 10:58:00,203.908,203.929,203.9,203.918,29100000.0
2006-03-21 10:59:00,203.916,203.916,203.905,203.916,26400000.0
2006-03-21 11:00:00,203.925,203.927,203.916,203.927,33000000.0
2006-03-21 11:01:00,203.941,203.947,203.927,203.943,41900000.0
2006-03-21 11:02:00,203.939,203.939,203.919,203.935,30800000.0
2006-03-21 11:03:00,203.916,203.93,203.913,203.93,56000000.0
2006-03-21 11:04:00,203.936,203.936,203.907,203.923,31500000.0
2006-03-21 11:05:00,203.919,203.935,203.919,203.923,31500000.0
2006-03-21 11:06:00,203.92,203.922,203.909,203.922,39300000.0
2006-03-21 11:07:00,203.912,203.927,203.908,203.908,33000000.0
2006-03-21 11:08:00,203.912,203.912,203.839,203.84,42099999.0
2006-03-21 11:09:00,203.819,203.819,203.778,203.795,27300000.0
2006-03-21 11:10:00,203.799,203.803,203.776,203.786,32800000.0
2006-03-21 11:11:00,203.81,203.81,203.784,203.79,40900000.0
2006-03-21 11:12:00,203.792,203.792,203.774,203.785,54700000.0
2006-03-21 11:13:00,203.77,203.772,203.743,203.754,50500000.0
2006-03-21 11:14:00,203.781,203.918,203.781,203.894,32200000.0
2006-03-21 11:15:00,203.891,203.941,203.891,203.916,55800000.0
2006-03-21 11:16:00,203.92,203.935,203.916,203.935,57000000.0
2006-03-21 11:17:00,203.937,203.948,203.918,203.937,53100000.0
2006-03-21 11:18:00,203.924,203.965,203.924,203.945,83900001.0
2006-03-21 11:19:00,203.941,203.98,203.941,203.954,50700000.0
2006-03-21 11:20:00,203.946,203.956,203.937,203.938,44700000.0
2006-03-21 11:21:00,203.936,203.944,203.923,203.944,41000000.0
2006-03-21 11:22:00,203.94,203.978,203.934,203.978,34599999.0
2006-03-21 11:23:00,203.992,204.017,203.992,204.005,31800000.0
2006-03-21 11:24:00,204.019,204.046,204.019,204.028,39100000.0
2006-03-21 11:25:00,204.012,204.018,203.98,203.992,71400000.0
2006-03-21 11:26:00,203.976,203.987,203.956,203.971,51800000.0
2006-03-21 11:27:00,203.962,203.988,203.962,203.988,54000001.0
2006-03-21 11:28:00,204.005,204.021,203.983,204.02,75999998.0
2006-03-21 11:29:00,204.038,204.052,204.018,204.039,31500000.0
2006-03-21 11:30:00,204.04,204.07,203.977,203.977,45800000.0
2006-03-21 11:31:00,203.958,203.993,203.93,203.993,33900000.0
2006-03-21 11:32:00,204.022,204.042,204.022,204.034,34800000.0
2006-03-21 11:33:00,204.06,204.151,204.06,204.134,30900000.0
2006-03-21 11:34:00,204.133,204.145,204.104,204.118,46800001.0
2006-03-21 11:35:00,204.11,204.139,204.105,204.131,57899999.0
2006-03-21 11:36:00,204.125,204.158,204.119,204.12,49300000.0
2006-03-21 11:37:00,204.121,204.126,204.089,204.089,26200000.0
2006-03-21 11:38:00,204.092,204.12,204.092,204.095,23000000.0
2006-03-21 11:39:00,204.088,204.123,204.088,204.109,68300000.0
2006-03-21 11:40:00,204.101,204.116,204.101,204.116,61400000.0
2006-03-21 11:41:00,204.134,204.163,204.134,204.159,83900000.0
2006-03-21 11:42:00,204.162,204.186,204.16,204.17,57700000.0
2006-03-21 11:43:00,204.165,204.194,204.165,204.185,49100000.0
2006-03-21 11:44:00,204.21,204.21,204.165,204.165,60200001.0
2006-03-21 11:45:00,204.146,204.165,204.146,204.156,28600000.0
2006-03-21 11:46:00,204.151,204.151,204.122,204.122,47800000.0
2006-03-21 11:47:00,204.12,204.129,204.111,204.122,45400001.0
2006-03-21 11:48:00,204.124,204.148,204.121,204.148,41500000.0
2006-03-21 11:49:00,204.145,204.172,204.145,204.158,57999999.0
2006-03-21 11:50:00,204.144,204.144,204.115,204.115,42800000.0
2006-03-21 11:51:00,204.13,204.141,204.129,204.13,49000000.0
2006-03-21 11:52:00,204.13,204.142,204.122,204.125,43300000.0
2006-03-21 11:53:00,204.129,204.142,204.126,204.126,43400000.0
2006-03-21 11:54:00,204.137,204.146,204.118,204.118,51200000.0
2006-03-21 11:55:00,204.144,204.147,204.142,204.143,44100000.0
2006-03-21 11:56:00,204.146,204.167,204.146,204.155,44699999.0
2006-03-21 11:57:00,204.151,204.151,204.13,204.137,68099999.0
2006-03-21 11:58:00,204.14,204.165,204.14,204.153,53400000.0
2006-03-21 11:59:00,204.183,204.189,204.165,204.189,50599999.0
2006-03-21 12:00:00,204.211,204.238,204.19,204.238,30200000.0
2006-03-21 12:01:00,204.262,204.28,204.24,204.255,23400000.0
2006-03-21 12:02:00,204.255,204.255,204.205,204.205,77999999.0
2006-03-21 12:03:00,204.196,204.211,204.167,204.199,37800000.0
2006-03-21 12:04:00,204.215,204.274,204.215,204.262,33500000.0
2006-03-21 12:05:00,204.273,204.281,204.24,204.24,26800000.0
2006-03-21 12:06:00,204.236,204.249,204.222,204.222,40000000.0
2006-03-21 12:07:00,204.228,204.241,204.205,204.216,79300001.0
2006-03-21 12:08:00,204.202,204.246,204.188,204.246,37900000.0
2006-03-21 12:09:00,204.173,204.247,204.162,204.242,43800001.0
2006-03-21 12:10:00,204.261,204.263,204.237,204.237,28100000.0
2006-03-21 12:11:00,204.219,204.233,204.198,204.226,51700001.0
2006-03-21 12:12:00,204.233,204.253,204.211,204.235,89600000.0
2006-03-21 12:13:00,204.238,204.248,204.221,204.225,51400000.0
2006-03-21 12:14:00,204.224,204.228,204.204,204.218,59999999.0
2006-03-21 12:15:00,204.22,204.238,204.214,204.217,45299999.0
2006-03-21 12:16:00,204.217,204.229,204.204,204.204,51400000.0
2006-03-21 12:17:00,204.194,204.213,204.17,204.213,44700000.0
2006-03-21 12:18:00,204.231,204.255,204.231,204.245,26200000.0
2006-03-21 12:19:00,204.245,204.25,204.243,204.25,36100000.0
2006-03-21 12:20:00,204.242,204.242,204.224,204.225,28000000.0
2006-03-21 12:21:00,204.23,204.251,204.227,204.23,41100000.0
2006-03-21 12:22:00,204.231,204.238,204.214,204.228,84900001.0
2006-03-21 12:23:00,204.237,204.237,204.209,204.227,25400000.0
2006-03-21 12:24:00,204.205,204.208,204.169,204.169,23000000.0
2006-03-21 12:25:00,204.158,204.169,204.147,204.169,58999999.0
2006-03-21 12:26:00,204.161,204.167,204.153,204.167,42400000.0
2006-03-21 12:27:00,204.159,204.169,204.149,204.16,31200000.0
2006-03-21 12:28:00,204.173,204.178,204.152,204.161,61500000.0
2006-03-21 12:29:00,204.158,204.182,204.145,204.18,76100000.0
2006-03-21 12:30:00,204.169,204.176,204.158,204.176,44500000.0
2006-03-21 12:31:00,204.165,204.165,204.118,204.118,30300000.0
2006-03-21 12:32:00,204.124,204.147,204.123,204.145,38900000.0
2006-03-21 12:33:00,204.147,204.152,204.142,204.147,33600000.0
2006-03-21 12:34:00,204.146,204.146,204.137,204.137,47800001.0
2006-03-21 12:35:00,204.125,204.125,204.08,204.105,52300000.0
2006-03-21 12:36:00,204.106,204.106,204.069,204.069,76499998.0
2006-03-21 12:37:00,204.069,204.088,204.059,204.07,48000000.0
2006-03-21 12:38:00,204.076,204.082,204.066,204.075,42300000.0
2006-03-21 12:39:00,204.066,204.085,204.066,204.085,49500000.0
2006-03-21 12:40:00,204.094,204.119,204.073,204.073,28400000.0
2006-03-21 12:41:00,204.072,204.109,204.072,204.101,40700000.0
2006-03-21 12:42:00,204.115,204.12,204.102,204.11,57000000.0
2006-03-21 12:43:00,204.118,204.121,204.111,204.117,51400000.0
2006-03-21 12:44:00,204.118,204.118,204.092,204.093,28200000.0
2006-03-21 12:45:00,204.088,204.102,204.073,204.102,23600000.0
2006-03-21 12:46:00,204.097,204.106,204.091,204.097,69500000.0
2006-03-21 12:47:00,204.109,204.14,204.107,204.14,54200000.0
2006-03-21 12:48:00,204.139,204.146,204.121,204.131,19900000.0
2006-03-21 12:49:00,204.122,204.122,204.088,204.088,58300000.0
2006-03-21 12:50:00,204.102,204.12,204.101,204.12,53300000.0
2006-03-21 12:51:00,204.11,204.11,204.073,204.102,48900001.0
2006-03-21 12:52:00,204.084,204.084,204.046,204.052,64100001.0
2006-03-21 12:53:00,204.034,204.034,203.984,203.984,33500000.0
2006-03-21 12:54:00,204.014,204.025,203.977,204.025,36300000.0
2006-03-21 12:55:00,204.01,204.024,204.001,204.024,90500001.0
2006-03-21 12:56:00,204.018,204.018,204.008,204.009,17000000.0
2006-03-21 12:57:00,204.027,204.043,204.027,204.035,77800000.0
2006-03-21 12:58:00,204.048,204.053,204.037,204.049,61200000.0
2006-03-21 12:59:00,204.051,204.052,204.027,204.033,46500000.0
2006-03-21 13:00:00,204.049,204.19,204.049,204.18,51900001.0
2006-03-21 13:01:00,204.179,204.198,204.137,204.137,25200000.0
2006-03-21 13:02:00,204.12,204.14,204.12,204.132,53200000.0
2006-03-21 13:03:00,204.134,204.177,204.123,204.176,57499999.0
2006-03-21 13:04:00,204.185,204.201,204.153,204.153,82799997.0
2006-03-21 13:05:00,204.135,204.139,204.091,204.096,81500000.0
2006-03-21 13:06:00,204.091,204.103,204.08,204.099,90099999.0
2006-03-21 13:07:00,204.096,204.106,204.077,204.077,43900000.0
2006-03-21 13:08:00,204.059,204.063,204.043,204.058,47499999.0
2006-03-21 13:09:00,204.061,204.086,204.061,204.068,51500000.0
2006-03-21 13:10:00,204.065,204.081,204.052,204.068,19400000.0
2006-03-21 13:11:00,204.054,204.065,204.042,204.046,22900000.0
2006-03-21 13:12:00,204.036,204.04,204.015,204.015,73500000.0
2006-03-21 13:13:00,203.983,203.986,203.96,203.964,19600000.0
2006-03-21 13:14:00,203.941,203.965,203.929,203.94,77099999.0
2006-03-21 13:15:00,203.941,203.941,203.921,203.929,38200000.0
2006-03-21 13:16:00,203.937,203.944,203.923,203.942,66000000.0
2006-03-21 13:17:00,203.946,203.975,203.946,203.975,51300000.0
2006-03-21 13:18:00,204.018,204.032,203.996,204.032,75300000.0
2006-03-21 13:19:00,204.039,204.052,204.025,204.042,55200000.0
2006-03-21 13:20:00,204.057,204.057,203.964,203.969,99100000.0
2006-03-21 13:21:00,203.974,203.994,203.961,203.974,71999999.0
2006-03-21 13:22:00,203.976,203.989,203.969,203.974,71600001.0
2006-03-21 13:23:00,203.997,204.002,203.982,203.995,77900000.0
2006-03-21 13:24:00,204.007,204.007,203.985,203.991,21600000.0
2006-03-21 13:25:00,203.974,203.988,203.974,203.986,71399999.0
2006-03-21 13:26:00,203.994,203.994,203.959,203.968,31800000.0
2006-03-21 13:27:00,203.954,203.962,203.938,203.956,40200000.0
2006-03-21 13:28:00,203.955,203.98,203.955,203.971,27700000.0
2006-03-21 13:29:00,203.953,203.97,203.944,203.957,36400000.0
2006-03-21 13:30:00,203.941,203.963,203.908,203.908,43800000.0
2006-03-21 13:31:00,203.912,203.927,203.891,203.91,55300000.0
2006-03-21 13:32:00,203.923,203.957,203.923,203.957,49000000.0
2006-03-21 13:33:00,203.964,203.977,203.964,203.976,51600000.0
2006-03-21 13:34:00,203.964,203.982,203.964,203.982,24700000.0
2006-03-21 13:35:00,203.978,203.988,203.972,203.98,52000000.0
2006-03-21 13:36:00,203.974,203.986,203.969,203.98,54200000.0
2006-03-21 13:37:00,203.975,203.975,203.956,203.965,46300000.0
2006-03-21 13:38:00,203.963,203.979,203.957,203.96,24700000.0
2006-03-21 13:39:00,203.965,203.973,203.952,203.956,102400000.0
2006-03-21 13:40:00,203.958,203.972,203.95,203.957,76600000.0
2006-03-21 13:41:00,203.959,203.963,203.947,203.962,48500001.0
2006-03-21 13:42:00,203.962,203.962,203.951,203.951,51600000.0
2006-03-21 13:43:00,203.961,203.977,203.957,203.977,65900001.0
2006-03-21 13:44:00,203.974,203.974,203.954,203.969,69600000.0
2006-03-21 13:45:00,203.955,203.987,203.955,203.97,48000001.0
2006-03-21 13:46:00,203.968,203.986,203.968,203.982,71600000.0
2006-03-21 13:47:00,203.988,203.988,203.969,203.969,48600000.0
2006-03-21 13:48:00,203.979,203.997,203.958,203.983,34100000.0
2006-03-21 13:49:00,203.993,203.993,203.976,203.993,23600000.0
2006-03-21 13:50:00,204.001,204.004,203.982,204.004,31400000.0
2006-03-21 13:51:00,204.018,204.036,204.01,204.036,48700000.0
2006-03-21 13:52:00,204.04,204.042,204.037,204.037,18700000.0
2006-03-21 13:53:00,204.031,204.053,204.031,204.049,33100000.0
2006-03-21 13:54:00,204.035,204.035,204.014,204.034,43500000.0
2006-03-21 13:55:00,204.04,204.063,204.027,204.027,45900000.0
2006-03-21 13:56:00,204.007,204.027,204.007,204.02,29000000.0
2006-03-21 13:57:00,204.026,204.047,204.011,204.042,41500000.0
2006-03-21 13:58:00,204.05,204.064,204.041,204.064,37000000.0
2006-03-21 13:59:00,204.063,204.077,204.055,204.074,55300000.0
2006-03-21 14:00:00,204.045,204.062,204.02,204.021,40400000.0
2006-03-21 14:01:00,204.014,204.016,203.985,203.986,26800000.0
2006-03-21 14:02:00,203.981,203.984,203.942,203.942,89400000.0
2006-03-21 14:03:00,203.934,203.965,203.922,203.922,43400000.0
2006-03-21 14:04:00,203.926,203.942,203.92,203.942,56399999.0
2006-03-21 14:05:00,203.934,203.945,203.918,203.945,65700000.0
2006-03-21 14:06:00,203.93,203.964,203.927,203.964,35700000.0
2006-03-21 14:07:00,203.972,203.978,203.954,203.965,33400000.0
2006-03-21 14:08:00,203.962,203.99,203.962,203.99,34600000.0
2006-03-21 14:09:00,203.98,204.014,203.98,204.012,12900000.0
2006-03-21 14:10:00,204.039,204.06,204.037,204.037,30100000.0
2006-03-21 14:11:00,204.025,204.031,203.997,203.997,73300000.0
2006-03-21 14:12:00,203.988,203.999,203.98,203.988,45299999.0
2006-03-21 14:13:00,203.975,203.996,203.966,203.989,28400000.0
2006-03-21 14:14:00,203.993,203.997,203.979,203.997,53200000.0
2006-03-21 14:15:00,204.011,204.015,204.001,204.004,48200000.0
2006-03-21 14:16:00,204.022,204.022,203.986,203.986,37300000.0
2006-03-21 14:17:00,203.977,203.99,203.942,203.942,15800000.0
2006-03-21 14:18:00,203.921,203.938,203.919,203.928,29500000.0
2006-03-21 14:19:00,203.929,203.929,203.911,203.924,52000000.0
2006-03-21 14:20:00,203.919,203.927,203.909,203.912,107299998.0
2006-03-21 14:21:00,203.912,203.933,203.912,203.933,36500000.0
2006-03-21 14:22:00,203.93,203.951,203.93,203.936,48300000.0
2006-03-21 14:23:00,203.928,203.975,203.912,203.975,35800001.0
2006-03-21 14:24:00,203.988,203.997,203.951,203.951,44500001.0
2006-03-21 14:25:00,203.964,203.991,203.964,203.991,50200000.0
2006-03-21 14:26:00,203.997,204.023,203.997,204.0,33100000.0
2006-03-21 14:27:00,204.0,204.03,204.0,204.03,62800000.0
2006-03-21 14:28:00,204.017,204.017,204.007,204.017,41999999.0
2006-03-21 14:29:00,204.017,204.042,204.017,204.04,36200000.0
2006-03-21 14:30:00,204.016,204.017,203.991,204.014,54300000.0
2006-03-21 14:31:00,204.003,204.003,203.984,203.989,49000001.0
2006-03-21 14:32:00,203.974,203.985,203.962,203.985,28300000.0
2006-03-21 14:33:00,203.981,203.981,203.964,203.97,39900000.0
2006-03-21 14:34:00,203.987,204.001,203.979,204.0,26500000.0
2006-03-21 14:35:00,204.017,204.017,203.978,203.978,51200000.0
2006-03-21 14:36:00,203.99,203.991,203.977,203.977,38500000.0
2006-03-21 14:37:00,203.978,203.996,203.978,203.98,36700000.0
2006-03-21 14:38:00,203.99,204.012,203.99,204.005,46100000.0
2006-03-21 14:39:00,203.99,203.99,203.958,203.958,42100000.0
2006-03-21 14:40:00,203.966,203.984,203.966,203.968,40000000.0
2006-03-21 14:41:00,203.981,204.002,203.969,203.988,29600000.0
2006-03-21 14:42:00,203.996,204.02,203.996,204.012,67700000.0
2006-03-21 14:43:00,204.011,204.035,204.011,204.022,38800000.0
2006-03-21 14:44:00,204.016,204.026,204.015,204.025,27300000.0
2006-03-21 14:45:00,204.008,204.008,203.954,203.954,66800000.0
2006-03-21 14:46:00,203.943,203.952,203.89,203.89,30800000.0
2006-03-21 14:47:00,203.887,203.932,203.886,203.927,69500000.0
2006-03-21 14:48:00,203.935,203.945,203.933,203.941,21100000.0
2006-03-21 14:49:00,203.932,203.932,203.917,203.923,19600000.0
2006-03-21 14:50:00,203.918,203.931,203.91,203.931,20800000.0
2006-03-21 14:51:00,203.924,203.941,203.924,203.941,61000002.0
2006-03-21 14:52:00,203.945,203.945,203.912,203.927,53000001.0
2006-03-21 14:53:00,203.931,203.958,203.931,203.958,56900000.0
2006-03-21 14:54:00,203.957,204.012,203.94,204.012,46700000.0
2006-03-21 14:55:00,204.036,204.084,204.033,204.084,64800000.0
2006-03-21 14:56:00,204.111,204.115,204.095,204.095,40200000.0
2006-03-21 14:57:00,204.099,204.124,204.097,204.097,15400000.0
2006-03-21 14:58:00,204.09,204.09,204.047,204.047,41400000.0
2006-03-21 14:59:00,204.008,204.008,203.97,203.97,59800000.0
2006-03-21 15:00:00,203.975,203.981,203.945,203.945,60700000.0
2006-03-21 15:01:00,203.94,203.953,203.919,203.937,48700000.0
2006-03-21 15:02:00,203.924,203.928,203.893,203.915,97200002.0
2006-03-21 15:03:00,203.917,203.94,203.901,203.901,48100000.0
2006-03-21 15:04:00,203.909,203.931,203.909,203.931,57900000.0
2006-03-21 15:05:00,203.93,203.944,203.93,203.935,26000000.0
2006-03-21 15:06:00,203.946,203.958,203.946,203.958,37100000.0
2006-03-21 15:07:00,203.973,203.973,203.96,203.968,33300000.0
2006-03-21 15:08:00,203.974,203.977,203.962,203.977,29900000.0
2006-03-21 15:09:00,203.974,203.977,203.968,203.972,25900000.0
2006-03-21 15:10:00,203.967,203.985,203.95,203.95,36000000.0
2006-03-21 15:11:00,203.955,203.975,203.955,203.975,18600000.0
2006-03-21 15:12:00,203.957,203.973,203.952,203.952,43300000.0
2006-03-21 15:13:00,203.932,203.965,203.932,203.947,69999999.0
2006-03-21 15:14:00,203.94,203.955,203.928,203.947,61100001.0
2006-03-21 15:15:00,203.932,203.932,203.918,203.932,52700000.0
2006-03-21 15:16:00,203.941,203.993,203.933,203.993,53300000.0
2006-03-21 15:17:00,204.007,204.007,203.978,203.978,36700000.0
2006-03-21 15:18:00,203.974,203.989,203.952,203.956,29900000.0
2006-03-21 15:19:00,203.94,203.94,203.911,203.911,35800000.0
2006-03-21 15:20:00,203.906,203.938,203.906,203.938,42800000.0
2006-03-21 15:21:00,203.914,203.946,203.907,203.925,38000000.0
2006-03-21 15:22:00,203.905,203.928,203.902,203.906,31100000.0
2006-03-21 15:23:00,203.891,203.891,203.862,203.864,36700000.0
2006-03-21 15:24:00,203.868,203.868,203.805,203.825,60700000.0
2006-03-21 15:25:00,203.832,203.832,203.772,203.784,40599999.0
2006-03-21 15:26:00,203.763,203.782,203.724,203.724,51200000.0
2006-03-21 15:27:00,203.723,203.726,203.68,203.68,48499999.0
2006-03-21 15:28:00,203.666,203.726,203.666,203.726,37500000.0
2006-03-21 15:29:00,203.709,203.709,203.621,203.624,56600000.0
2006-03-21 15:30:00,203.6,203.656,203.516,203.656,50300001.0
2006-03-21 15:31:00,203.679,203.732,203.679,203.732,51200000.0
2006-03-21 15:32:00,203.725,203.766,203.682,203.682,49900000.0
2006-03-21 15:33:00,203.642,203.642,203.593,203.608,16700000.0
2006-03-21 15:34:00,203.618,203.635,203.611,203.629,21800000.0
2006-03-21 15:35:00,203.638,203.64,203.589,203.596,35600000.0
2006-03-21 15:36:00,203.633,203.681,203.63,203.681,68499999.0
2006-03-21 15:37:00,203.675,203.679,203.66,203.679,23100000.0
2006-03-21 15:38:00,203.698,203.727,203.698,203.727,46600000.0
2006-03-21 15:39:00,203.73,203.75,203.727,203.742,9600000.0
2006-03-21 15:40:00,203.749,203.752,203.726,203.75,48499999.0
2006-03-21 15:41:00,203.747,203.784,203.724,203.77,52400000.0
2006-03-21 15:42:00,203.77,203.809,203.761,203.798,77299999.0
2006-03-21 15:43:00,203.806,203.812,203.771,203.812,52800000.0
2006-03-21 15:44:00,203.845,203.87,203.823,203.853,94700000.0
2006-03-21 15:45:00,203.843,203.862,203.832,203.846,57000000.0
2006-03-21 15:46:00,203.845,203.875,203.835,203.86,30500000.0
2006-03-21 15:47:00,203.856,203.864,203.819,203.825,89400000.0
2006-03-21 15:48:00,203.821,203.843,203.809,203.835,69500000.0
2006-03-21 15:49:00,203.819,203.845,203.816,203.841,57100000.0
2006-03-21 15:50:00,203.826,203.829,203.797,203.829,18300000.0
2006-03-21 15:51:00,203.841,203.843,203.809,203.819,60100000.0
2006-03-21 15:52:00,203.798,203.798,203.766,203.768,44400000.0
2006-03-21 15:53:00,203.774,203.788,203.742,203.747,46499999.0
2006-03-21 15:54:00,203.746,203.757,203.729,203.75,49200000.0
2006-03-21 15:55:00,203.753,203.766,203.718,203.718,20700000.0
2006-03-21 15:56:00,203.71,203.732,203.707,203.721,85100001.0
2006-03-21 15:57:00,203.701,203.701,203.652,203.659,85200001.0
2006-03-21 15:58:00,203.667,203.682,203.667,203.677,30700000.0
2006-03-21 15:59:00,203.684,203.746,203.684,203.736,43600001.0
2006-03-21 16:00:00,203.771,203.771,203.733,203.755,80299999.0
2006-03-21 16:01:00,203.767,203.777,203.729,203.757,86199999.0
2006-03-21 16:02:00,203.74,203.74,203.719,203.736,26800000.0
2006-03-21 16:03:00,203.743,203.795,203.743,203.782,55500000.0
2006-03-21 16:04:00,203.798,203.798,203.731,203.731,36800000.0
2006-03-21 16:05:00,203.726,203.791,203.718,203.766,38700000.0
2006-03-21 16:06:00,203.751,203.766,203.733,203.765,38500000.0
2006-03-21 16:07:00,203.751,203.757,203.715,203.749,42600000.0
2006-03-21 16:08:00,203.774,203.774,203.746,203.76,26200000.0
2006-03-21 16:09:00,203.763,203.78,203.754,203.78,37700000.0
2006-03-21 16:10:00,203.764,203.768,203.742,203.768,68100000.0
2006-03-21 16:11:00,203.772,203.772,203.73,203.74,40300000.0
2006-03-21 16:12:00,203.759,203.762,203.744,203.753,24700000.0
2006-03-21 16:13:00,203.756,203.769,203.731,203.757,41400000.0
2006-03-21 16:14:00,203.735,203.758,203.735,203.755,26100000.0
2006-03-21 16:15:00,203.757,203.768,203.738,203.752,30800000.0
2006-03-21 16:16:00,203.758,203.786,203.728,203.769,36100000.0
2006-03-21 16:17:00,203.766,203.766,203.739,203.76,40000000.0
2006-03-21 16:18:00,203.756,203.771,203.745,203.75,49900001.0
2006-03-21 16:19:00,203.765,203.766,203.753,203.754,49000000.0
2006-03-21 16:20:00,203.744,203.756,203.735,203.746,45200000.0
2006-03-21 16:21:00,203.763,203.776,203.725,203.733,32900000.0
2006-03-21 16:22:00,203.751,203.793,203.751,203.793,57100000.0
2006-03-21 16:23:00,203.788,203.799,203.766,203.794,77000000.0
2006-03-21 16:24:00,203.809,203.809,203.782,203.782,61800000.0
2006-03-21 16:25:00,203.791,203.816,203.791,203.816,34800000.0
2006-03-21 16:26:00,203.809,203.816,203.806,203.81,30000000.0
2006-03-21 16:27:00,203.813,203.826,203.813,203.825,58700000.0
2006-03-21 16:28:00,203.826,203.843,203.825,203.843,56399999.0
2006-03-21 16:29:00,203.833,203.87,203.83,203.87,81499999.0
2006-03-21 16:30:00,203.861,203.861,203.83,203.84,77500001.0
2006-03-21 16:31:00,203.831,203.836,203.814,203.827,66100000.0
2006-03-21 16:32:00,203.829,203.854,203.829,203.845,67900000.0
2006-03-21 16:33:00,203.851,203.901,203.851,203.901,42699999.0
2006-03-21 16:34:00,203.923,203.985,203.923,203.983,45599999.0
2006-03-21 16:35:00,203.963,203.977,203.958,203.969,25700000.0
2006-03-21 16:36:00,203.976,204.009,203.95,204.009,44300000.0
2006-03-21 16:37:00,204.025,204.07,204.025,204.053,52500000.0
2006-03-21 16:38:00,204.042,204.061,204.033,204.033,49700000.0
2006-03-21 16:39:00,204.026,204.044,204.026,204.031,63200000.0
2006-03-21 16:40:00,204.011,204.011,203.996,204.004,14800000.0
2006-03-21 16:41:00,203.998,204.012,203.983,204.002,62400000.0
2006-03-21 16:42:00,204.013,204.103,204.01,204.103,50400000.0
2006-03-21 16:43:00,204.122,204.138,204.092,204.128,87100000.0
2006-03-21 16:44:00,204.143,204.156,204.11,204.133,33100000.0
2006-03-21 16:45:00,204.095,204.119,204.08,204.108,86800000.0
2006-03-21 16:46:00,204.097,204.119,204.07,204.07,37200000.0
2006-03-21 16:47:00,204.102,204.216,204.102,204.216,89600001.0
2006-03-21 16:48:00,204.227,204.23,204.111,204.111,54599999.0
2006-03-21 16:49:00,204.104,204.144,204.082,204.144,36600000.0
2006-03-21 16:50:00,204.147,204.196,204.14,204.168,62700000.0
2006-03-21 16:51:00,204.175,204.191,204.165,204.172,69399999.0
2006-03-21 16:52:00,204.182,204.208,204.176,204.201,46100000.0
2006-03-21 16:53:00,204.186,204.196,204.148,204.148,47300000.0
2006-03-21 16:54:00,204.143,204.175,204.143,204.158,57000000.0
2006-03-21 16:55:00,204.143,204.178,204.143,204.144,32800000.0
2006-03-21 16:56:00,204.139,204.171,204.138,204.15,63700001.0
2006-03-21 16:57:00,204.155,204.155,204.125,204.143,45500001.0
2006-03-21 16:58:00,204.165,204.165,204.138,204.147,87000000.0
2006-03-21 16:59:00,204.139,204.146,204.073,204.073,46600000.0
2006-03-21 17:00:00,204.064,204.085,204.048,204.048,49700001.0
2006-03-21 17:01:00,204.036,204.057,204.026,204.037,71400001.0
2006-03-21 17:02:00,204.024,204.024,203.99,204.019,19500000.0
2006-03-21 17:03:00,204.023,204.072,204.023,204.037,69700000.0
2006-03-21 17:04:00,204.047,204.047,203.997,204.011,39300000.0
2006-03-21 17:05:00,204.021,204.075,204.021,204.063,64000000.0
2006-03-21 17:06:00,204.069,204.075,204.049,204.075,67700001.0
2006-03-21 17:07:00,204.059,204.088,204.041,204.088,39100000.0
2006-03-21 17:08:00,204.081,204.191,204.078,204.191,46500000.0
2006-03-21 17:09:00,204.18,204.18,204.129,204.129,73899999.0
2006-03-21 17:10:00,204.127,204.14,204.109,204.121,62300000.0
2006-03-21 17:11:00,204.137,204.162,204.112,204.119,50600001.0
2006-03-21 17:12:00,204.114,204.141,204.114,204.114,45000000.0
2006-03-21 17:13:00,204.121,204.148,204.101,204.106,57699999.0
2006-03-21 17:14:00,204.109,204.109,204.049,204.049,11700000.0
2006-03-21 17:15:00,204.052,204.101,204.051,204.1,65500000.0
2006-03-21 17:16:00,204.107,204.112,204.066,204.075,54900000.0
2006-03-21 17:17:00,204.071,204.153,204.071,204.144,25200000.0
2006-03-21 17:18:00,204.129,204.152,204.111,204.122,21700000.0
2006-03-21 17:19:00,204.151,204.185,204.143,204.171,66000001.0
2006-03-21 17:20:00,204.155,204.155,204.125,204.125,71300001.0
2006-03-21 17:21:00,204.139,204.16,204.139,204.16,26300000.0
2006-03-21 17:22:00,204.142,204.179,204.142,204.17,35700000.0
2006-03-21 17:23:00,204.181,204.229,204.181,204.227,42700000.0
2006-03-21 17:24:00,204.232,204.245,204.215,204.224,25600000.0
2006-03-21 17:25:00,204.222,204.261,204.222,204.26,52700000.0
2006-03-21 17:26:00,204.266,204.283,204.24,204.283,41400000.0
2006-03-21 17:27:00,204.266,204.266,204.201,204.205,29200000.0
2006-03-21 17:28:00,204.191,204.191,204.156,204.168,39500000.0
2006-03-21 17:29:00,204.181,204.181,204.167,204.177,59700000.0
2006-03-21 17:30:00,204.171,204.176,204.151,204.151,94800001.0
2006-03-21 17:31:00,204.15,204.185,204.15,204.161,51399999.0
2006-03-21 17:32:00,204.151,204.167,204.151,204.167,35700000.0
2006-03-21 17:33:00,204.155,204.164,204.154,204.154,60900000.0
2006-03-21 17:34:00,204.162,204.168,204.143,204.157,36400000.0
2006-03-21 17:35:00,204.156,204.195,204.156,204.195,74499999.0
2006-03-21 17:36:00,204.203,204.22,204.191,204.208,62599999.0
2006-03-21 17:37:00,204.21,204.216,204.21,204.211,48200000.0
2006-03-21 17:38:00,204.2,204.235,204.2,204.235,44300000.0
2006-03-21 17:39:00,204.232,204.235,204.221,204.226,53800000.0
2006-03-21 17:40:00,204.204,204.213,204.19,204.196,58900000.0
2006-03-21 17:41:00,204.208,204.213,204.199,204.2,91599999.0
2006-03-21 17:42:00,204.202,204.205,204.199,204.2,49399999.0
2006-03-21 17:43:00,204.2,204.206,204.189,204.203,71500000.0
2006-03-21 17:44:00,204.204,204.211,204.19,204.19,37500000.0
2006-03-21 17:45:00,204.206,204.209,204.178,204.193,27900000.0
2006-03-21 17:46:00,204.211,204.211,204.172,204.18,48400000.0
2006-03-21 17:47:00,204.201,204.206,204.171,204.182,43900000.0
2006-03-21 17:48:00,204.175,204.185,204.161,204.161,35900000.0
2006-03-21 17:49:00,204.187,204.197,204.18,204.181,14900000.0
2006-03-21 17:50:00,204.194,204.2,204.183,204.198,75600001.0
2006-03-21 17:51:00,204.21,204.247,204.194,204.217,53000000.0
2006-03-21 17:52:00,204.237,204.237,204.204,204.234,35400000.0
2006-03-21 17:53:00,204.238,204.272,204.233,204.272,43300000.0
2006-03-21 17:54:00,204.27,204.303,204.267,204.27,34300000.0
2006-03-21 17:55:00,204.253,204.361,204.253,204.357,33200000.0
2006-03-21 17:56:00,204.344,204.359,204.303,204.307,123900000.0
2006-03-21 17:57:00,204.284,204.352,204.284,204.352,33800000.0
2006-03-21 17:58:00,204.351,204.456,204.336,204.456,95100000.0
2006-03-21 17:59:00,204.482,204.496,204.418,204.461,78500000.0
2006-03-21 18:00:00,204.466,204.466,204.402,204.402,51799999.0
2006-03-21 18:01:00,204.426,204.476,204.426,204.462,448999998.0
2006-03-21 18:02:00,204.467,204.473,204.441,204.455,698700002.0
2006-03-21 18:03:00,204.466,204.495,204.436,204.439,672199998.0
2006-03-21 18:04:00,204.454,204.504,204.454,204.501,471300000.0
2006-03-21 18:05:00,204.505,204.521,204.482,204.482,730499996.0
2006-03-21 18:06:00,204.477,204.518,204.477,204.503,633000000.0
2006-03-21 18:07:00,204.509,204.536,204.502,204.514,805900001.0
2006-03-21 18:08:00,204.51,204.519,204.467,204.467,625099999.0
2006-03-21 18:09:00,204.462,204.493,204.458,204.463,463899999.0
2006-03-21 18:10:00,204.459,204.471,204.441,204.462,421500001.0
2006-03-21 18:11:00,204.46,204.492,204.45,204.458,329500000.0
2006-03-21 18:12:00,204.439,204.452,204.406,204.425,339400002.0
2006-03-21 18:13:00,204.436,204.49,204.436,204.451,471199997.0
2006-03-21 18:14:00,204.436,204.436,204.365,204.372,622500002.0
2006-03-21 18:15:00,204.387,204.419,204.371,204.412,686499998.0
2006-03-21 18:16:00,204.418,204.442,204.399,204.41,668100000.0
2006-03-21 18:17:00,204.396,204.407,204.364,204.382,239000001.0
2006-03-21 18:18:00,204.387,204.399,204.365,204.399,393500000.0
2006-03-21 18:19:00,204.389,204.421,204.366,204.406,484400000.0
2006-03-21 18:20:00,204.395,204.395,204.351,204.351,512700001.0
2006-03-21 18:21:00,204.357,204.425,204.357,204.423,647000003.0
2006-03-21 18:22:00,204.442,204.48,204.431,204.462,556600001.0
2006-03-21 18:23:00,204.474,204.502,204.46,204.478,817900003.0
2006-03-21 18:24:00,204.469,204.521,204.469,204.482,547399998.0
2006-03-21 18:25:00,204.49,204.516,204.461,204.501,538500001.0
2006-03-21 18:26:00,204.51,204.556,204.51,204.552,361900001.0
2006-03-21 18:27:00,204.56,204.58,204.549,204.569,475499999.0
2006-03-21 18:28:00,204.576,204.582,204.539,204.539,375300001.0
2006-03-21 18:29:00,204.544,204.554,204.531,204.54,470599999.0
2006-03-21 18:30:00,204.55,204.577,204.55,204.56,335599998.0
2006-03-21 18:31:00,204.557,204.557,204.53,204.553,314899998.0
2006-03-21 18:32:00,204.543,204.551,204.516,204.524,486100002.0
2006-03-21 18:33:00,204.538,204.559,204.522,204.527,525100000.0
2006-03-21 18:34:00,204.515,204.538,204.505,204.517,493000003.0
2006-03-21 18:35:00,204.51,204.542,204.504,204.515,360000001.0
2006-03-21 18:36:00,204.508,204.512,204.477,204.477,316400000.0
2006-03-21 18:37:00,204.489,204.528,204.489,204.513,159500001.0
2006-03-21 18:38:00,204.517,204.517,204.46,204.497,177099999.0
2006-03-21 18:39:00,204.499,204.504,204.472,204.482,131200001.0
2006-03-21 18:40:00,204.469,204.487,204.465,204.47,310800003.0
2006-03-21 18:41:00,204.465,204.489,204.465,204.471,298299998.0
2006-03-21 18:42:00,204.475,204.516,204.475,204.485,211499999.0
2006-03-21 18:43:00,204.461,204.483,204.36,204.36,115400001.0
2006-03-21 18:44:00,204.372,204.479,204.372,204.479,291100000.0
2006-03-21 18:45:00,204.485,204.503,204.45,204.503,236899999.0
2006-03-21 18:46:00,204.525,204.579,204.525,204.537,167499999.0
2006-03-21 18:47:00,204.537,204.572,204.529,204.529,128399999.0
2006-03-21 18:48:00,204.522,204.537,204.513,204.523,135099999.0
2006-03-21 18:49:00,204.52,204.555,204.52,204.537,151600001.0
2006-03-21 18:50:00,204.545,204.572,204.529,204.529,251499999.0
2006-03-21 18:51:00,204.515,204.516,204.471,204.514,202800002.0
2006-03-21 18:52:00,204.524,204.539,204.502,204.502,293500001.0
2006-03-21 18:53:00,204.504,204.535,204.495,204.495,200199999.0
2006-03-21 18:54:00,204.5,204.547,204.474,204.487,227899999.0
2006-03-21 18:55:00,204.476,204.476,204.408,204.408,250000000.0
2006-03-21 18:56:00,204.428,204.464,204.428,204.45,37800000.0
2006-03-21 18:57:00,204.445,204.515,204.424,204.515,205600000.0
2006-03-21 18:58:00,204.527,204.594,204.527,204.556,351300000.0
2006-03-21 18:59:00,204.546,204.615,204.537,204.613,306600002.0
2006-03-21 19:00:00,204.616,204.617,204.579,204.617,92600001.0
2006-03-21 19:01:00,204.62,204.635,204.597,204.597,68700000.0
2006-03-21 19:02:00,204.589,204.598,204.567,204.569,192900000.0
2006-03-21 19:03:00,204.563,204.588,204.548,204.552,280600000.0
2006-03-21 19:04:00,204.55,204.591,204.525,204.591,234199999.0
2006-03-21 19:05:00,204.587,204.587,204.547,204.567,122200000.0
2006-03-21 19:06:00,204.571,204.585,204.56,204.573,387499999.0
2006-03-21 19:07:00,204.56,204.56,204.517,204.525,317400002.0
2006-03-21 19:08:00,204.527,204.567,204.512,204.514,315800001.0
2006-03-21 19:09:00,204.516,204.547,204.513,204.547,129700000.0
2006-03-21 19:10:00,204.555,204.564,204.54,204.547,121200001.0
2006-03-21 19:11:00,204.558,204.577,204.558,204.57,28600000.0
2006-03-21 19:12:00,204.575,204.592,204.575,204.58,109700000.0
2006-03-21 19:13:00,204.57,204.579,204.552,204.574,145499999.0
2006-03-21 19:14:00,204.579,204.627,204.579,204.602,266799999.0
2006-03-21 19:15:00,204.617,204.633,204.605,204.629,254799999.0
2006-03-21 19:16:00,204.64,204.643,204.617,204.634,43000000.0
2006-03-21 19:17:00,204.658,204.668,204.653,204.657,143000001.0
2006-03-21 19:18:00,204.652,204.664,204.636,204.637,194000000.0
2006-03-21 19:19:00,204.627,204.642,204.608,204.612,221700000.0
2006-03-21 19:20:00,204.61,204.62,204.597,204.598,139700000.0
2006-03-21 19:21:00,204.597,204.629,204.597,204.607,186700001.0
2006-03-21 19:22:00,204.592,204.592,204.551,204.586,135000000.0
2006-03-21 19:23:00,204.59,204.604,204.574,204.577,444100002.0
2006-03-21 19:24:00,204.579,204.608,204.579,204.585,102900000.0
2006-03-21 19:25:00,204.585,204.609,204.571,204.597,221900001.0
2006-03-21 19:26:00,204.598,204.622,204.548,204.56,455000002.0
2006-03-21 19:27:00,204.559,204.578,204.559,204.578,241000000.0
2006-03-21 19:28:00,204.587,204.596,204.566,204.596,234899999.0
2006-03-21 19:29:00,204.588,204.594,204.574,204.578,47800000.0
2006-03-21 19:30:00,204.573,204.616,204.557,204.57,171700000.0
2006-03-21 19:31:00,204.565,204.602,204.565,204.602,138999999.0
2006-03-21 19:32:00,204.614,204.639,204.612,204.633,371100002.0
2006-03-21 19:33:00,204.641,204.648,204.628,204.629,219500002.0
2006-03-21 19:34:00,204.609,204.609,204.547,204.565,185500001.0
2006-03-21 19:35:00,204.552,204.568,204.547,204.55,349000003.0
2006-03-21 19:36:00,204.567,204.569,204.541,204.542,274399999.0
2006-03-21 19:37:00,204.545,204.545,204.532,204.537,154700000.0
2006-03-21 19:38:00,204.553,204.574,204.551,204.563,191599999.0
2006-03-21 19:39:00,204.561,204.576,204.549,204.571,243900000.0
2006-03-21 19:40:00,204.586,204.605,204.578,204.582,278900000.0
2006-03-21 19:41:00,204.591,204.605,204.579,204.587,357099998.0
2006-03-21 19:42:00,204.59,204.6,204.566,204.59,151800001.0
2006-03-21 19:43:00,204.595,204.612,204.575,204.575,104199999.0
2006-03-21 19:44:00,204.565,204.57,204.544,204.547,272199999.0
2006-03-21 19:45:00,204.547,204.553,204.524,204.535,116300000.0
2006-03-21 19:46:00,204.537,204.537,204.498,204.512,133200000.0
2006-03-21 19:47:00,204.523,204.543,204.518,204.541,76600000.0
2006-03-21 19:48:00,204.532,204.582,204.527,204.573,235899998.0
2006-03-21 19:49:00,204.575,204.596,204.575,204.594,161600000.0
2006-03-21 19:50:00,204.599,204.62,204.589,204.619,240899999.0
2006-03-21 19:51:00,204.618,204.618,204.574,204.591,151299999.0
2006-03-21 19:52:00,204.605,204.652,204.605,204.648,110700000.0
2006-03-21 19:53:00,204.652,204.653,204.63,204.64,149800000.0
2006-03-21 19:54:00,204.632,204.635,204.587,204.587,192300002.0
2006-03-21 19:55:00,204.579,204.611,204.578,204.593,111600000.0
2006-03-21 19:56:00,204.601,204.618,204.588,204.615,126900000.0
2006-03-21 19:57:00,204.613,204.634,204.606,204.629,128700002.0
2006-03-21 19:58:00,204.623,204.628,204.596,204.596,249900000.0
2006-03-21 19:59:00,204.6,204.6,204.571,204.598,206100003.0
2006-03-21 20:00:00,204.604,204.606,204.581,204.6,92300000.0
2006-03-21 20:01:00,204.605,204.628,204.6,204.6,100800000.0
2006-03-21 20:02:00,204.603,204.637,204.603,204.625,197200000.0
2006-03-21 20:03:00,204.63,204.65,204.63,204.634,179000001.0
2006-03-21 20:04:00,204.633,204.637,204.625,204.632,118500000.0
2006-03-21 20:05:00,204.63,204.643,204.606,204.632,147700000.0
2006-03-21 20:06:00,204.632,204.648,204.621,204.627,190800001.0
2006-03-21 20:07:00,204.642,204.669,204.632,204.666,121100000.0
2006-03-21 20:08:00,204.678,204.703,204.672,204.672,167800000.0
2006-03-21 20:09:00,204.67,204.676,204.653,204.673,119200000.0
2006-03-21 20:10:00,204.68,204.705,204.68,204.705,179800000.0
2006-03-21 20:11:00,204.713,204.718,204.69,204.701,257599999.0
2006-03-21 20:12:00,204.697,204.723,204.692,204.692,547900000.0
2006-03-21 20:13:00,204.702,204.745,204.702,204.735,175000001.0
2006-03-21 20:14:00,204.735,204.74,204.716,204.716,209200000.0
2006-03-21 20:15:00,204.71,204.716,204.692,204.701,313400000.0
2006-03-21 20:16:00,204.7,204.717,204.691,204.705,241400001.0
2006-03-21 20:17:00,204.71,204.726,204.702,204.702,32700000.0
2006-03-21 20:18:00,204.695,204.707,204.685,204.685,158900000.0
2006-03-21 20:19:00,204.698,204.709,204.693,204.695,167599998.0
2006-03-21 20:20:00,204.695,204.712,204.68,204.712,311399999.0
2006-03-21 20:21:00,204.718,204.737,204.715,204.72,158600001.0
2006-03-21 20:22:00,204.724,204.732,204.704,204.732,229399999.0
2006-03-21 20:23:00,204.74,204.764,204.739,204.757,132500000.0
2006-03-21 20:24:00,204.76,204.777,204.742,204.742,184900000.0
2006-03-21 20:25:00,204.741,204.773,204.741,204.76,304900000.0
2006-03-21 20:26:00,204.77,204.789,204.753,204.753,320500000.0
2006-03-21 20:27:00,204.742,204.775,204.742,204.771,156300001.0
2006-03-21 20:28:00,204.768,204.768,204.715,204.715,352900000.0
2006-03-21 20:29:00,204.723,204.739,204.715,204.72,429500000.0
2006-03-21 20:30:00,204.736,204.78,204.736,204.74,603900002.0
2006-03-21 20:31:00,204.75,204.768,204.739,204.742,452000002.0
2006-03-21 20:32:00,204.738,204.752,204.722,204.73,644899998.0
2006-03-21 20:33:00,204.723,204.777,204.723,204.743,178400001.0
2006-03-21 20:34:00,204.74,204.75,204.722,204.75,144200000.0
2006-03-21 20:35:00,204.746,204.754,204.739,204.754,83600000.0
2006-03-21 20:36:00,204.755,204.757,204.737,204.74,113699999.0
2006-03-21 20:37:00,204.725,204.729,204.709,204.729,111000000.0
2006-03-21 20:38:00,204.714,204.714,204.671,204.678,242900000.0
2006-03-21 20:39:00,204.685,204.714,204.684,204.707,156600000.0
2006-03-21 20:40:00,204.713,204.716,204.692,204.692,395500000.0
2006-03-21 20:41:00,204.693,204.706,204.677,204.706,204200001.0
2006-03-21 20:42:00,204.707,204.721,204.705,204.707,250400001.0
2006-03-21 20:43:00,204.702,204.702,204.69,204.691,338900000.0
2006-03-21 20:44:00,204.693,204.7,204.666,204.7,371900001.0
2006-03-21 20:45:00,204.707,204.707,204.685,204.702,193000001.0
2006-03-21 20:46:00,204.699,204.699,204.675,204.694,282600000.0
2006-03-21 20:47:00,204.695,204.708,204.684,204.708,189599999.0
2006-03-21 20:48:00,204.711,204.723,204.687,204.687,206500001.0
2006-03-21 20:49:00,204.707,204.742,204.707,204.742,140900000.0
2006-03-21 20:50:00,204.739,204.756,204.737,204.738,370300002.0
2006-03-21 20:51:00,204.73,204.748,204.728,204.738,151900000.0
2006-03-21 20:52:00,204.745,204.754,204.738,204.743,110900000.0
2006-03-21 20:53:00,204.732,204.732,204.705,204.705,283300001.0
2006-03-21 20:54:00,204.71,204.735,204.708,204.735,149100000.0
2006-03-21 20:55:00,204.728,204.728,204.693,204.693,318000001.0
2006-03-21 20:56:00,204.683,204.689,204.661,204.661,202300000.0
2006-03-21 20:57:00,204.658,204.69,204.658,204.672,432100001.0
2006-03-21 20:58:00,204.665,204.669,204.627,204.627,368300000.0
2006-03-21 20:59:00,204.628,204.644,204.617,204.635,503600001.0
2006-03-21 21:00:00,204.639,204.659,204.631,204.635,471800003.0
2006-03-21 21:01:00,204.632,204.644,204.614,204.614,355900000.0
2006-03-21 21:02:00,204.607,204.624,204.601,204.607,261299999.0
2006-03-21 21:03:00,204.61,204.635,204.61,204.622,236000000.0
2006-03-21 21:04:00,204.645,204.653,204.641,204.647,101700000.0
2006-03-21 21:05:00,204.649,204.66,204.636,204.637,121600000.0
2006-03-21 21:06:00,204.635,204.644,204.633,204.634,194600002.0
2006-03-21 21:07:00,204.645,204.645,204.613,204.636,210599999.0
2006-03-21 21:08:00,204.638,204.648,204.63,204.64,122700000.0
2006-03-21 21:09:00,204.642,204.649,204.63,204.63,77700000.0
2006-03-21 21:10:00,204.628,204.636,204.624,204.63,128500000.0
2006-03-21 21:11:00,204.628,204.628,204.592,204.592,96000000.0
2006-03-21 21:12:00,204.585,204.593,204.572,204.572,62400000.0
2006-03-21 21:13:00,204.585,204.612,204.585,204.605,165600000.0
2006-03-21 21:14:00,204.613,204.635,204.613,204.62,332100000.0
2006-03-21 21:15:00,204.623,204.644,204.618,204.629,340600001.0
2006-03-21 21:16:00,204.63,204.64,204.625,204.63,128800001.0
2006-03-21 21:17:00,204.64,204.657,204.625,204.647,255900001.0
2006-03-21 21:18:00,204.655,204.663,204.641,204.657,168099999.0
2006-03-21 21:19:00,204.663,204.679,204.657,204.675,218700000.0
2006-03-21 21:20:00,204.681,204.695,204.66,204.674,389999998.0
2006-03-21 21:21:00,204.669,204.673,204.646,204.651,213199999.0
2006-03-21 21:22:00,204.654,204.682,204.653,204.663,179400000.0
2006-03-21 21:23:00,204.67,204.714,204.665,204.708,124700000.0
2006-03-21 21:24:00,204.711,204.714,204.672,204.686,175600000.0
2006-03-21 21:25:00,204.676,204.676,204.633,204.633,289300001.0
2006-03-21 21:26:00,204.634,204.676,204.632,204.647,164000000.0
2006-03-21 21:27:00,204.66,204.669,204.645,204.669,207500000.0
2006-03-21 21:28:00,204.683,204.715,204.683,204.696,139999999.0
2006-03-21 21:29:00,204.708,204.739,204.689,204.725,49500000.0
2006-03-21 21:30:00,204.725,204.735,204.712,204.712,78800000.0
2006-03-21 21:31:00,204.687,204.706,204.687,204.693,75000000.0
2006-03-21 21:32:00,204.695,204.726,204.695,204.726,68700001.0
2006-03-21 21:33:00,204.723,204.723,204.695,204.697,152200000.0
2006-03-21 21:34:00,204.689,204.692,204.669,204.673,137300001.0
2006-03-21 21:35:00,204.663,204.667,204.66,204.662,53499999.0
2006-03-21 21:36:00,204.68,204.707,204.68,204.7,87700000.0
2006-03-21 21:37:00,204.684,204.696,204.684,204.69,139600000.0
2006-03-21 21:38:00,204.692,204.732,204.692,204.703,36200000.0
2006-03-21 21:39:00,204.696,204.696,204.687,204.69,42800000.0
2006-03-21 21:40:00,204.69,204.694,204.681,204.687,57000001.0
2006-03-21 21:41:00,204.702,204.733,204.702,204.732,34700000.0
2006-03-21 21:42:00,204.734,204.74,204.715,204.74,124800000.0
2006-03-21 21:43:00,204.747,204.747,204.731,204.74,49700000.0
2006-03-21 21:44:00,204.745,204.759,204.719,204.739,211199999.0
2006-03-21 21:45:00,204.746,204.758,204.742,204.75,117400000.0
2006-03-21 21:46:00,204.75,204.764,204.746,204.755,79700000.0
2006-03-21 21:47:00,204.757,204.757,204.729,204.744,98299999.0
2006-03-21 21:48:00,204.756,204.771,204.756,204.761,171799999.0
2006-03-21 21:49:00,204.748,204.758,204.746,204.746,47500000.0
2006-03-21 21:50:00,204.755,204.755,204.728,204.732,38300000.0
2006-03-21 21:51:00,204.735,204.751,204.733,204.733,94700000.0
2006-03-21 21:52:00,204.747,204.748,204.713,204.713,34500000.0
2006-03-21 21:53:00,204.724,204.745,204.724,204.73,62000001.0
2006-03-21 21:54:00,204.73,204.74,204.722,204.722,78200000.0
2006-03-21 21:55:00,204.711,204.712,204.701,204.712,55600000.0
2006-03-21 21:56:00,204.714,204.726,204.704,204.704,67800000.0
2006-03-21 21:57:00,204.721,204.723,204.713,204.717,51700000.0
2006-03-21 21:58:00,204.715,204.747,204.692,204.738,47300000.0
2006-03-21 21:59:00,204.751,204.766,204.701,204.701,198300001.0
2006-03-21 22:00:00,204.683,204.719,204.671,204.688,172900000.0
2006-03-21 22:01:00,204.688,204.709,204.665,204.697,172000000.0
2006-03-21 22:02:00,204.69,204.706,204.678,204.689,257400001.0
2006-03-21 22:03:00,204.692,204.692,204.667,204.668,97000000.0
2006-03-21 22:04:00,204.67,204.734,204.67,204.711,134700001.0
2006-03-21 22:05:00,204.69,204.691,204.663,204.663,66300000.0
2006-03-21 22:06:00,204.658,204.71,204.658,204.71,33600000.0
2006-03-21 22:07:00,204.717,204.725,204.706,204.719,44800000.0
2006-03-21 22:08:00,204.717,204.717,204.696,204.715,45200000.0
2006-03-21 22:09:00,204.717,204.727,204.713,204.727,30800000.0
2006-03-21 22:10:00,204.726,204.726,204.705,204.705,33000000.0
2006-03-21 22:11:00,204.694,204.714,204.694,204.713,99200001.0
2006-03-21 22:12:00,204.712,204.752,204.698,204.749,131100001.0
2006-03-21 22:13:00,204.752,204.752,204.735,204.746,38900000.0
2006-03-21 22:14:00,204.733,204.733,204.705,204.709,52100000.0
2006-03-21 22:15:00,204.713,204.736,204.707,204.71,140499999.0
2006-03-21 22:16:00,204.712,204.728,204.708,204.721,235400000.0
2006-03-21 22:17:00,204.724,204.729,204.715,204.724,68100001.0
2006-03-21 22:18:00,204.723,204.723,204.706,204.723,64500000.0
2006-03-21 22:19:00,204.728,204.753,204.728,204.743,41400000.0
2006-03-21 22:20:00,204.743,204.743,204.713,204.738,82800001.0
2006-03-21 22:21:00,204.738,204.738,204.717,204.721,39600000.0
2006-03-21 22:22:00,204.726,204.741,204.719,204.734,38800000.0
2006-03-21 22:23:00,204.742,204.757,204.73,204.73,77900000.0
2006-03-21 22:24:00,204.743,204.77,204.73,204.73,90200000.0
2006-03-21 22:25:00,204.708,204.738,204.708,204.732,73000000.0
2006-03-21 22:26:00,204.735,204.748,204.735,204.738,34300000.0
2006-03-21 22:27:00,204.74,204.76,204.735,204.738,183899999.0
2006-03-21 22:28:00,204.74,204.74,204.72,204.73,67500000.0
2006-03-21 22:29:00,204.74,204.752,204.731,204.733,150900001.0
2006-03-21 22:30:00,204.734,204.752,204.734,204.748,76200000.0
2006-03-21 22:31:00,204.743,204.75,204.736,204.742,54400000.0
2006-03-21 22:32:00,204.737,204.746,204.725,204.745,166000001.0
2006-03-21 22:33:00,204.758,204.77,204.746,204.749,177500000.0
2006-03-21 22:34:00,204.742,204.753,204.74,204.743,263600001.0
2006-03-21 22:35:00,204.756,204.764,204.748,204.748,48900000.0
2006-03-21 22:36:00,204.748,204.775,204.745,204.761,81800000.0
2006-03-21 22:37:00,204.767,204.787,204.757,204.787,72300001.0
2006-03-21 22:38:00,204.809,204.809,204.787,204.795,59100000.0
2006-03-21 22:39:00,204.792,204.799,204.769,204.769,28100000.0
2006-03-21 22:40:00,204.775,204.786,204.762,204.782,81300002.0
2006-03-21 22:41:00,204.79,204.79,204.771,204.771,75100000.0
2006-03-21 22:42:00,204.77,204.771,204.755,204.759,53499999.0
2006-03-21 22:43:00,204.765,204.771,204.743,204.743,65000000.0
2006-03-21 22:44:00,204.749,204.773,204.746,204.77,200100000.0
2006-03-21 22:45:00,204.778,204.778,204.752,204.769,130100000.0
2006-03-21 22:46:00,204.762,204.769,204.76,204.766,65800000.0
2006-03-21 22:47:00,204.758,204.766,204.75,204.75,63900000.0
2006-03-21 22:48:00,204.768,204.825,204.768,204.825,88300001.0
2006-03-21 22:49:00,204.823,204.835,204.816,204.824,75300000.0
2006-03-21 22:50:00,204.825,204.832,204.798,204.798,89000000.0
2006-03-21 22:51:00,204.793,204.809,204.793,204.808,71800000.0
2006-03-21 22:52:00,204.808,204.846,204.808,204.83,40600000.0
2006-03-21 22:53:00,204.827,204.849,204.813,204.839,190700001.0
2006-03-21 22:54:00,204.836,204.846,204.83,204.846,84600000.0
2006-03-21 22:55:00,204.845,204.859,204.841,204.855,56300000.0
2006-03-21 22:56:00,204.843,204.843,204.803,204.812,78200001.0
2006-03-21 22:57:00,204.814,204.831,204.795,204.817,75299999.0
2006-03-21 22:58:00,204.823,204.837,204.821,204.828,21400000.0
2006-03-21 22:59:00,204.833,204.891,204.833,204.891,86600000.0
2006-03-21 23:00:00,204.888,204.905,204.88,204.892,37000000.0
2006-03-21 23:01:00,204.907,204.912,204.87,204.89,72100001.0
2006-03-21 23:02:00,204.885,204.888,204.859,204.87,46299999.0
2006-03-21 23:03:00,204.869,204.894,204.85,204.868,107399999.0
2006-03-21 23:04:00,204.879,204.896,204.864,204.896,46899999.0
2006-03-21 23:05:00,204.885,204.885,204.855,204.879,58300000.0
2006-03-21 23:06:00,204.89,204.899,204.882,204.899,63800002.0
2006-03-21 23:07:00,204.886,204.892,204.872,204.892,73799999.0
2006-03-21 23:08:00,204.897,204.907,204.881,204.907,34400000.0
2006-03-21 23:09:00,204.904,204.915,204.904,204.91,44600000.0
2006-03-21 23:10:00,204.898,204.914,204.898,204.9,67200001.0
2006-03-21 23:11:00,204.903,204.912,204.892,204.904,74999999.0
2006-03-21 23:12:00,204.893,204.901,204.875,204.893,64400001.0
2006-03-21 23:13:00,204.893,204.924,204.888,204.912,62400000.0
2006-03-21 23:14:00,204.908,204.91,204.887,204.898,88300000.0
2006-03-21 23:15:00,204.912,204.916,204.894,204.903,67900001.0
2006-03-21 23:16:00,204.9,204.903,204.9,204.903,13900000.0
2006-03-21 23:17:00,204.91,204.915,204.905,204.91,18700000.0
2006-03-21 23:18:00,204.903,204.903,204.882,204.895,29200000.0
2006-03-21 23:19:00,204.898,204.911,204.887,204.899,38600000.0
2006-03-21 23:20:00,204.901,204.901,204.879,204.891,48200000.0
2006-03-21 23:21:00,204.907,204.947,204.892,204.918,48000000.0
2006-03-21 23:22:00,204.91,204.92,204.905,204.915,58000001.0
2006-03-21 23:23:00,204.915,204.926,204.903,204.91,57000000.0
2006-03-21 23:24:00,204.911,204.921,204.891,204.91,45900000.0
2006-03-21 23:25:00,204.901,204.912,204.889,204.889,16000000.0
2006-03-21 23:26:00,204.894,204.894,204.865,204.865,22300000.0
2006-03-21 23:27:00,204.876,204.896,204.874,204.883,21900000.0
2006-03-21 23:28:00,204.855,204.902,204.855,204.889,62200000.0
2006-03-21 23:29:00,204.914,204.914,204.882,204.882,72999999.0
2006-03-21 23:30:00,204.91,204.91,204.885,204.885,45300000.0
2006-03-21 23:31:00,204.879,204.897,204.872,204.885,55600000.0
2006-03-21 23:32:00,204.906,204.908,204.89,204.896,45800000.0
2006-03-21 23:33:00,204.912,204.913,204.904,204.91,60600001.0
2006-03-21 23:34:00,204.924,204.931,204.918,204.918,51600000.0
2006-03-21 23:35:00,204.921,204.93,204.911,204.911,46200000.0
2006-03-21 23:36:00,204.916,204.923,204.896,204.903,38400000.0
2006-03-21 23:37:00,204.897,204.897,204.872,204.888,24600000.0
2006-03-21 23:38:00,204.909,204.909,204.88,204.881,45199999.0
2006-03-21 23:39:00,204.878,204.878,204.853,204.872,28300000.0
2006-03-21 23:40:00,204.876,204.877,204.862,204.877,72900000.0
2006-03-21 23:41:00,204.888,204.902,204.883,204.902,21900000.0
2006-03-21 23:42:00,204.888,204.903,204.888,204.903,31400000.0
2006-03-21 23:43:00,204.902,204.928,204.902,204.915,48700000.0
2006-03-21 23:44:00,204.903,204.931,204.903,204.91,70100000.0
2006-03-21 23:45:00,204.916,204.917,204.896,204.917,25500000.0
2006-03-21 23:46:00,204.913,204.934,204.896,204.9,47700000.0
2006-03-21 23:47:00,204.876,204.891,204.862,204.885,23700000.0
2006-03-21 23:48:00,204.889,204.903,204.878,204.891,64199999.0
2006-03-21 23:49:00,204.898,204.905,204.883,204.89,61300000.0
2006-03-21 23:50:00,204.884,204.9,204.879,204.9,29700000.0
2006-03-21 23:51:00,204.912,204.924,204.91,204.912,19200000.0
2006-03-21 23:52:00,204.896,204.901,204.883,204.883,41900000.0
2006-03-21 23:53:00,204.891,204.916,204.887,204.908,68800000.0
2006-03-21 23:54:00,204.92,204.93,204.91,204.915,26200000.0
2006-03-21 23:55:00,204.921,204.931,204.915,204.926,23400000.0
2006-03-21 23:56:00,204.952,204.956,204.933,204.956,42800000.0
2006-03-21 23:57:00,204.952,204.953,204.914,204.924,40700000.0
2006-03-21 23:58:00,204.92,204.92,204.9,204.907,79500000.0
2006-03-21 23:59:00,204.902,204.902,204.859,204.864,35000000.0
2006-03-22 00:00:00,204.88,204.942,204.843,204.929,47400000.0
2006-03-22 00:01:00,204.952,204.964,204.873,204.92,86900001.0
2006-03-22 00:02:00,204.887,204.916,204.832,204.916,56100000.0
2006-03-22 00:03:00,204.872,204.887,204.833,204.858,46899999.0
2006-03-22 00:04:00,204.865,204.888,204.856,204.859,51300000.0
2006-03-22 00:05:00,204.835,204.858,204.815,204.833,48300000.0
2006-03-22 00:06:00,204.862,204.88,204.822,204.859,54999999.0
2006-03-22 00:07:00,204.865,204.903,204.833,204.893,59600000.0
2006-03-22 00:08:00,204.876,204.895,204.854,204.895,86900000.0
2006-03-22 00:09:00,204.913,204.947,204.874,204.894,50200000.0
2006-03-22 00:10:00,204.925,204.964,204.903,204.955,57100000.0
2006-03-22 00:11:00,204.949,204.97,204.882,204.903,84100000.0
2006-03-22 00:12:00,204.938,204.967,204.899,204.967,80500000.0
2006-03-22 00:13:00,204.97,204.994,204.908,204.933,45300000.0
2006-03-22 00:14:00,204.974,204.974,204.891,204.891,59100000.0
2006-03-22 00:15:00,204.87,204.917,204.862,204.865,51400000.0
2006-03-22 00:16:00,204.872,204.9,204.828,204.828,47100000.0
2006-03-22 00:17:00,204.885,204.915,204.866,204.886,53600001.0
2006-03-22 00:18:00,204.92,204.923,204.843,204.843,55900000.0
2006-03-22 00:19:00,204.823,204.914,204.819,204.903,55699999.0
2006-03-22 00:20:00,204.892,204.909,204.835,204.863,100800000.0
2006-03-22 00:21:00,204.891,204.906,204.856,204.867,87500000.0
2006-03-22 00:22:00,204.848,204.902,204.848,204.879,67299999.0
2006-03-22 00:23:00,204.914,204.914,204.858,204.886,39699999.0
2006-03-22 00:24:00,204.846,204.891,204.828,204.879,49800000.0
2006-03-22 00:25:00,204.865,204.888,204.821,204.878,50600000.0
2006-03-22 00:26:00,204.859,204.871,204.8,204.819,52700000.0
2006-03-22 00:27:00,204.791,204.84,204.784,204.79,50900000.0
2006-03-22 00:28:00,204.78,204.821,204.766,204.812,40600000.0
2006-03-22 00:29:00,204.812,204.856,204.791,204.856,58800000.0
2006-03-22 00:30:00,204.824,204.878,204.809,204.845,84600000.0
2006-03-22 00:31:00,204.844,204.844,204.84,204.843,34800001.0
2006-03-22 00:32:00,204.856,204.868,204.855,204.855,41900000.0
2006-03-22 00:33:00,204.861,204.872,204.846,204.855,33100000.0
2006-03-22 00:34:00,204.845,204.845,204.798,204.81,32400000.0
2006-03-22 00:35:00,204.796,204.805,204.775,204.797,56200000.0
2006-03-22 00:36:00,204.78,204.835,204.78,204.835,37100000.0
2006-03-22 00:37:00,204.858,204.883,204.858,204.877,34800001.0
2006-03-22 00:38:00,204.879,204.888,204.869,204.873,42000000.0
2006-03-22 00:39:00,204.864,204.864,204.844,204.844,30300000.0
2006-03-22 00:40:00,204.844,204.844,204.835,204.835,25100001.0
2006-03-22 00:41:00,204.84,204.854,204.84,204.847,59199999.0
2006-03-22 00:42:00,204.838,204.848,204.822,204.835,85200001.0
2006-03-22 00:43:00,204.845,204.845,204.833,204.835,39700000.0
2006-03-22 00:44:00,204.845,204.845,204.83,204.845,63600000.0
2006-03-22 00:45:00,204.821,204.821,204.784,204.795,42500000.0
2006-03-22 00:46:00,204.778,204.795,204.778,204.795,27400000.0
2006-03-22 00:47:00,204.799,204.802,204.783,204.79,32300000.0
2006-03-22 00:48:00,204.795,204.805,204.795,204.795,57300000.0
2006-03-22 00:49:00,204.79,204.808,204.779,204.784,48999999.0
2006-03-22 00:50:00,204.823,204.834,204.782,204.782,30800000.0
2006-03-22 00:51:00,204.803,204.825,204.786,204.8,64000000.0
2006-03-22 00:52:00,204.79,204.813,204.78,204.792,37500000.0
2006-03-22 00:53:00,204.799,204.816,204.799,204.808,42999999.0
2006-03-22 00:54:00,204.8,204.839,204.8,204.811,35700000.0
2006-03-22 00:55:00,204.793,204.808,204.782,204.808,30800000.0
2006-03-22 00:56:00,204.764,204.802,204.698,204.792,43400000.0
2006-03-22 00:57:00,204.809,204.813,204.706,204.716,68100000.0
2006-03-22 00:58:00,204.69,204.703,204.657,204.668,26000000.0
2006-03-22 00:59:00,204.686,204.745,204.686,204.733,37100000.0
2006-03-22 01:00:00,204.722,204.722,204.685,204.722,30400000.0
2006-03-22 01:01:00,204.749,204.793,204.749,204.787,24800000.0
2006-03-22 01:02:00,204.795,204.826,204.791,204.805,96700000.0
2006-03-22 01:03:00,204.773,204.773,204.748,204.758,23400000.0
2006-03-22 01:04:00,204.735,204.756,204.699,204.749,57400000.0
2006-03-22 01:05:00,204.761,204.764,204.735,204.744,77700000.0
2006-03-22 01:06:00,204.75,204.764,204.72,204.729,55800001.0
2006-03-22 01:07:00,204.754,204.774,204.754,204.758,90500001.0
2006-03-22 01:08:00,204.756,204.759,204.738,204.75,49499999.0
2006-03-22 01:09:00,204.756,204.782,204.75,204.769,69000001.0
2006-03-22 01:10:00,204.771,204.791,204.77,204.778,70300001.0
2006-03-22 01:11:00,204.78,204.804,204.775,204.775,66400000.0
2006-03-22 01:12:00,204.757,204.757,204.681,204.703,48300000.0
2006-03-22 01:13:00,204.699,204.721,204.671,204.721,76400000.0
2006-03-22 01:14:00,204.712,204.725,204.69,204.69,88100001.0
2006-03-22 01:15:00,204.698,204.735,204.696,204.735,14500000.0
2006-03-22 01:16:00,204.721,204.732,204.71,204.729,72500000.0
2006-03-22 01:17:00,204.72,204.72,204.677,204.677,24500000.0
2006-03-22 01:18:00,204.684,204.742,204.684,204.734,23000000.0
2006-03-22 01:19:00,204.736,204.764,204.736,204.762,43200000.0
2006-03-22 01:20:00,204.775,204.793,204.774,204.782,43100000.0
2006-03-22 01:21:00,204.788,204.788,204.757,204.758,63799999.0
2006-03-22 01:22:00,204.764,204.773,204.745,204.769,35300000.0
2006-03-22 01:23:00,204.76,204.778,204.752,204.762,50600001.0
2006-03-22 01:24:00,204.76,204.76,204.731,204.745,43100000.0
2006-03-22 01:25:00,204.735,204.745,204.727,204.727,28600000.0
2006-03-22 01:26:00,204.745,204.763,204.745,204.758,65200000.0
2006-03-22 01:27:00,204.754,204.754,204.744,204.745,37500000.0
2006-03-22 01:28:00,204.738,204.747,204.729,204.747,47700000.0
2006-03-22 01:29:00,204.753,204.769,204.75,204.752,81200002.0
2006-03-22 01:30:00,204.759,204.8,204.759,204.8,67500000.0
2006-03-22 01:31:00,204.793,204.793,204.733,204.733,55600000.0
2006-03-22 01:32:00,204.748,204.772,204.748,204.755,23000000.0
2006-03-22 01:33:00,204.741,204.741,204.706,204.737,60700000.0
2006-03-22 01:34:00,204.745,204.773,204.738,204.763,46000001.0
2006-03-22 01:35:00,204.746,204.772,204.731,204.772,36000000.0
2006-03-22 01:36:00,204.781,204.781,204.736,204.754,73200000.0
2006-03-22 01:37:00,204.777,204.782,204.769,204.769,41500000.0
2006-03-22 01:38:00,204.755,204.782,204.755,204.782,67100000.0
2006-03-22 01:39:00,204.785,204.785,204.742,204.742,89500001.0
2006-03-22 01:40:00,204.739,204.775,204.739,204.762,62100000.0
2006-03-22 01:41:00,204.777,204.815,204.777,204.807,28000000.0
2006-03-22 01:42:00,204.826,204.826,204.782,204.795,45200000.0
2006-03-22 01:43:00,204.796,204.808,204.767,204.775,75200001.0
2006-03-22 01:44:00,204.783,204.822,204.783,204.816,60300001.0
2006-03-22 01:45:00,204.817,204.836,204.811,204.82,48600000.0
2006-03-22 01:46:00,204.824,204.838,204.815,204.83,55900000.0
2006-03-22 01:47:00,204.811,204.848,204.811,204.848,33400000.0
2006-03-22 01:48:00,204.849,204.857,204.831,204.845,47700000.0
2006-03-22 01:49:00,204.868,204.87,204.85,204.851,12000000.0
2006-03-22 01:50:00,204.851,204.861,204.841,204.853,45500000.0
2006-03-22 01:51:00,204.832,204.854,204.832,204.852,23700000.0
2006-03-22 01:52:00,204.85,204.873,204.85,204.862,55500000.0
2006-03-22 01:53:00,204.869,204.926,204.869,204.926,32600000.0
2006-03-22 01:54:00,204.934,204.934,204.902,204.902,65000000.0
2006-03-22 01:55:00,204.909,204.929,204.903,204.928,52500000.0
2006-03-22 01:56:00,204.957,204.983,204.921,204.921,47599999.0
2006-03-22 01:57:00,204.938,204.942,204.924,204.933,50400000.0
2006-03-22 01:58:00,204.945,204.95,204.933,204.934,34300000.0
2006-03-22 01:59:00,204.944,204.965,204.944,204.96,60600000.0
2006-03-22 02:00:00,204.942,204.948,204.926,204.942,27400000.0
2006-03-22 02:01:00,204.954,204.983,204.954,204.965,81699999.0
2006-03-22 02:02:00,204.983,204.991,204.956,204.987,13900000.0
2006-03-22 02:03:00,204.978,204.978,204.933,204.935,18000000.0
2006-03-22 02:04:00,204.942,204.957,204.929,204.942,52700000.0
2006-03-22 02:05:00,204.946,204.946,204.922,204.923,68999999.0
2006-03-22 02:06:00,204.912,204.914,204.9,204.907,32400000.0
2006-03-22 02:07:00,204.906,204.906,204.885,204.885,42099999.0
2006-03-22 02:08:00,204.887,204.892,204.872,204.888,85300000.0
2006-03-22 02:09:00,204.895,204.904,204.888,204.888,56100001.0
2006-03-22 02:10:00,204.896,204.94,204.896,204.94,83500000.0
2006-03-22 02:11:00,204.93,204.93,204.869,204.908,44200000.0
2006-03-22 02:12:00,204.905,204.905,204.886,204.901,88300002.0
2006-03-22 02:13:00,204.894,204.905,204.884,204.884,61999999.0
2006-03-22 02:14:00,204.879,204.905,204.872,204.9,88300003.0
2006-03-22 02:15:00,204.889,204.901,204.871,204.871,48600000.0
2006-03-22 02:16:00,204.871,204.886,204.862,204.862,60000000.0
2006-03-22 02:17:00,204.87,204.889,204.87,204.873,59200001.0
2006-03-22 02:18:00,204.865,204.888,204.865,204.88,63700000.0
2006-03-22 02:19:00,204.877,204.887,204.864,204.866,89999999.0
2006-03-22 02:20:00,204.892,204.924,204.892,204.915,74500001.0
2006-03-22 02:21:00,204.918,204.933,204.904,204.926,39400000.0
2006-03-22 02:22:00,204.917,204.924,204.903,204.903,43800000.0
2006-03-22 02:23:00,204.916,204.942,204.915,204.93,88299999.0
2006-03-22 02:24:00,204.926,204.927,204.898,204.905,72499999.0
2006-03-22 02:25:00,204.916,204.916,204.898,204.91,52199999.0
2006-03-22 02:26:00,204.913,204.989,204.906,204.937,45900000.0
2006-03-22 02:27:00,204.934,204.952,204.917,204.917,32000000.0
2006-03-22 02:28:00,204.906,204.918,204.888,204.916,69700001.0
2006-03-22 02:29:00,204.925,204.936,204.913,204.936,30199999.0
2006-03-22 02:30:00,204.935,204.936,204.919,204.927,41600000.0
2006-03-22 02:31:00,204.954,204.957,204.934,204.957,41900000.0
2006-03-22 02:32:00,204.963,204.973,204.963,204.968,25600000.0
2006-03-22 02:33:00,204.959,204.959,204.938,204.938,35400001.0
2006-03-22 02:34:00,204.943,204.945,204.94,204.941,37100000.0
2006-03-22 02:35:00,204.925,204.956,204.921,204.954,83200000.0
2006-03-22 02:36:00,204.954,204.959,204.934,204.959,41400000.0
2006-03-22 02:37:00,204.973,205.011,204.973,205.008,40400000.0
2006-03-22 02:38:00,204.999,205.017,204.98,204.98,90599998.0
2006-03-22 02:39:00,204.984,205.0,204.967,204.968,71100000.0
2006-03-22 02:40:00,204.954,204.954,204.933,204.937,43700001.0
2006-03-22 02:41:00,204.951,204.951,204.918,204.94,93600001.0
2006-03-22 02:42:00,204.947,204.98,204.947,204.96,42400000.0
2006-03-22 02:43:00,204.975,204.975,204.952,204.966,58900000.0
2006-03-22 02:44:00,204.958,204.98,204.957,204.98,32200000.0
2006-03-22 02:45:00,204.969,204.98,204.958,204.98,61400000.0
2006-03-22 02:46:00,204.973,204.975,204.964,204.965,54000000.0
2006-03-22 02:47:00,204.966,204.976,204.957,204.964,48600001.0
2006-03-22 02:48:00,204.962,204.979,204.954,204.954,89100000.0
2006-03-22 02:49:00,204.959,204.976,204.951,204.97,54100000.0
2006-03-22 02:50:00,204.975,204.986,204.96,204.978,57400000.0
2006-03-22 02:51:00,204.99,204.997,204.954,204.985,37900000.0
2006-03-22 02:52:00,204.968,204.998,204.959,204.998,62200000.0
2006-03-22 02:53:00,204.991,205.006,204.969,204.969,38000000.0
2006-03-22 02:54:00,204.967,204.988,204.941,204.976,47800000.0
2006-03-22 02:55:00,204.95,204.97,204.945,204.97,30600000.0
2006-03-22 02:56:00,204.963,204.995,204.961,204.994,86299999.0
2006-03-22 02:57:00,204.991,204.991,204.951,204.964,37600000.0
2006-03-22 02:58:00,204.979,204.981,204.955,204.975,33800000.0
2006-03-22 02:59:00,204.968,205.008,204.947,205.008,75700001.0
2006-03-22 03:00:00,205.001,205.011,204.976,204.976,68600000.0
2006-03-22 03:01:00,204.996,204.996,204.973,204.988,89800001.0
2006-03-22 03:02:00,204.993,205.014,204.99,204.99,68500000.0
2006-03-22 03:03:00,204.988,205.006,204.987,204.987,88200000.0
2006-03-22 03:04:00,204.979,205.008,204.979,204.986,40100000.0
2006-03-22 03:05:00,204.973,204.977,204.956,204.961,36900000.0
2006-03-22 03:06:00,204.963,204.994,204.958,204.958,70600000.0
2006-03-22 03:07:00,204.936,204.941,204.92,204.92,48300000.0
2006-03-22 03:08:00,204.916,204.916,204.899,204.907,35200000.0
2006-03-22 03:09:00,204.91,204.926,204.895,204.902,40699999.0
2006-03-22 03:10:00,204.884,204.937,204.884,204.923,44200000.0
2006-03-22 03:11:00,204.928,204.944,204.892,204.892,40900000.0
2006-03-22 03:12:00,204.887,204.9,204.886,204.896,40600000.0
2006-03-22 03:13:00,204.901,204.901,204.882,204.886,46700000.0
2006-03-22 03:14:00,204.894,204.918,204.893,204.893,19200000.0
2006-03-22 03:15:00,204.901,204.925,204.901,204.925,33000000.0
2006-03-22 03:16:00,204.921,204.921,204.895,204.9,23800000.0
2006-03-22 03:17:00,204.882,204.901,204.882,204.897,51900000.0
2006-03-22 03:18:00,204.911,204.915,204.884,204.9,27600000.0
2006-03-22 03:19:00,204.907,204.922,204.901,204.915,38900000.0
2006-03-22 03:20:00,204.888,204.89,204.85,204.85,36300000.0
2006-03-22 03:21:00,204.862,204.878,204.85,204.866,57700001.0
2006-03-22 03:22:00,204.863,204.863,204.823,204.827,127199998.0
2006-03-22 03:23:00,204.841,204.841,204.795,204.795,57999999.0
2006-03-22 03:24:00,204.802,204.819,204.786,204.819,60100000.0
2006-03-22 03:25:00,204.818,204.819,204.806,204.812,60799999.0
2006-03-22 03:26:00,204.798,204.805,204.798,204.805,40400000.0
2006-03-22 03:27:00,204.801,204.816,204.801,204.815,21900000.0
2006-03-22 03:28:00,204.826,204.843,204.814,204.843,26800000.0
2006-03-22 03:29:00,204.852,204.852,204.82,204.82,40600000.0
2006-03-22 03:30:00,204.808,204.821,204.775,204.775,79500000.0
2006-03-22 03:31:00,204.793,204.797,204.78,204.789,38500000.0
2006-03-22 03:32:00,204.795,204.818,204.795,204.816,33700000.0
2006-03-22 03:33:00,204.823,204.839,204.819,204.821,57800000.0
2006-03-22 03:34:00,204.819,204.847,204.819,204.83,61100000.0
2006-03-22 03:35:00,204.822,204.844,204.822,204.835,61600000.0
2006-03-22 03:36:00,204.836,204.841,204.815,204.815,67500000.0
2006-03-22 03:37:00,204.833,204.833,204.823,204.823,28200000.0
2006-03-22 03:38:00,204.822,204.835,204.805,204.835,28500000.0
2006-03-22 03:39:00,204.829,204.829,204.803,204.814,27600000.0
2006-03-22 03:40:00,204.789,204.796,204.774,204.775,80299999.0
2006-03-22 03:41:00,204.773,204.813,204.773,204.792,114600001.0
2006-03-22 03:42:00,204.795,204.832,204.795,204.823,36700000.0
2006-03-22 03:43:00,204.83,204.844,204.822,204.844,43300000.0
2006-03-22 03:44:00,204.852,204.852,204.838,204.842,20400000.0
2006-03-22 03:45:00,204.844,204.859,204.838,204.849,35000000.0
2006-03-22 03:46:00,204.832,204.853,204.832,204.851,64100000.0
2006-03-22 03:47:00,204.865,204.865,204.833,204.845,65500001.0
2006-03-22 03:48:00,204.842,204.861,204.839,204.861,58300001.0
2006-03-22 03:49:00,204.858,204.858,204.853,204.858,61200001.0
2006-03-22 03:50:00,204.862,204.878,204.862,204.878,15900000.0
2006-03-22 03:51:00,204.877,204.877,204.863,204.867,40500000.0
2006-03-22 03:52:00,204.875,204.897,204.875,204.897,47000000.0
2006-03-22 03:53:00,204.893,204.901,204.888,204.901,15100000.0
2006-03-22 03:54:00,204.908,204.91,204.904,204.907,43100000.0
2006-03-22 03:55:00,204.913,204.914,204.896,204.903,67900000.0
2006-03-22 03:56:00,204.885,204.892,204.867,204.867,60999999.0
2006-03-22 03:57:00,204.854,204.868,204.845,204.859,26900000.0
2006-03-22 03:58:00,204.855,204.856,204.839,204.841,37500000.0
2006-03-22 03:59:00,204.83,204.84,204.825,204.83,31100000.0
2006-03-22 04:00:00,204.83,204.845,204.83,204.841,49699999.0
2006-03-22 04:01:00,204.84,204.845,204.835,204.835,52200000.0
2006-03-22 04:02:00,204.827,204.841,204.819,204.829,62400000.0
2006-03-22 04:03:00,204.835,204.835,204.823,204.823,18700000.0
2006-03-22 04:04:00,204.824,204.842,204.824,204.835,39000000.0
2006-03-22 04:05:00,204.835,204.845,204.826,204.832,41600000.0
2006-03-22 04:06:00,204.832,204.832,204.813,204.813,54300000.0
2006-03-22 04:07:00,204.815,204.815,204.798,204.798,6900000.0
2006-03-22 04:08:00,204.82,204.82,204.805,204.82,72000001.0
2006-03-22 04:09:00,204.81,204.815,204.803,204.803,59800000.0
2006-03-22 04:10:00,204.818,204.828,204.806,204.806,61300000.0
2006-03-22 04:11:00,204.805,204.826,204.805,204.823,68500000.0
2006-03-22 04:12:00,204.811,204.838,204.811,204.835,67700000.0
2006-03-22 04:13:00,204.836,204.836,204.82,204.828,46000000.0
2006-03-22 04:14:00,204.819,204.841,204.819,204.841,70500000.0
2006-03-22 04:15:00,204.858,204.897,204.858,204.897,42000000.0
2006-03-22 04:16:00,204.887,204.894,204.865,204.865,41900000.0
2006-03-22 04:17:00,204.855,204.881,204.843,204.881,34300000.0
2006-03-22 04:18:00,204.878,204.893,204.877,204.886,65500000.0
2006-03-22 04:19:00,204.899,204.904,204.889,204.898,31600000.0
2006-03-22 04:20:00,204.887,204.901,204.885,204.885,44100000.0
2006-03-22 04:21:00,204.887,204.904,204.887,204.904,48600001.0
2006-03-22 04:22:00,204.903,204.922,204.895,204.908,34000000.0
2006-03-22 04:23:00,204.916,204.918,204.899,204.899,50900000.0
2006-03-22 04:24:00,204.917,204.937,204.906,204.922,53800000.0
2006-03-22 04:25:00,204.897,204.897,204.867,204.867,69700000.0
2006-03-22 04:26:00,204.868,204.887,204.868,204.878,57200000.0
2006-03-22 04:27:00,204.861,204.861,204.841,204.861,39000000.0
2006-03-22 04:28:00,204.859,204.873,204.848,204.873,15200000.0
2006-03-22 04:29:00,204.901,204.938,204.901,204.929,23200000.0
2006-03-22 04:30:00,204.917,204.924,204.892,204.918,26000000.0
2006-03-22 04:31:00,204.908,204.908,204.88,204.891,56400000.0
2006-03-22 04:32:00,204.89,204.904,204.886,204.897,31100000.0
2006-03-22 04:33:00,204.895,204.903,204.889,204.893,20600000.0
2006-03-22 04:34:00,204.887,204.9,204.884,204.899,44100000.0
2006-03-22 04:35:00,204.901,204.901,204.889,204.889,18000000.0
2006-03-22 04:36:00,204.875,204.904,204.875,204.904,29400000.0
2006-03-22 04:37:00,204.906,204.917,204.898,204.901,47800000.0
2006-03-22 04:38:00,204.905,204.905,204.885,204.9,22800000.0
2006-03-22 04:39:00,204.9,204.9,204.878,204.898,63500000.0
2006-03-22 04:40:00,204.9,204.903,204.89,204.89,22500000.0
2006-03-22 04:41:00,204.888,204.89,204.876,204.878,29100000.0
2006-03-22 04:42:00,204.875,204.901,204.874,204.874,52700000.0
2006-03-22 04:43:00,204.89,204.9,204.88,204.885,52700001.0
2006-03-22 04:44:00,204.896,204.896,204.869,204.871,29300000.0
2006-03-22 04:45:00,204.862,204.888,204.862,204.873,52900000.0
2006-03-22 04:46:00,204.875,204.876,204.857,204.857,48700000.0
2006-03-22 04:47:00,204.872,204.881,204.868,204.871,45900000.0
2006-03-22 04:48:00,204.888,204.9,204.88,204.882,39700000.0
2006-03-22 04:49:00,204.872,204.879,204.856,204.856,28400000.0
2006-03-22 04:50:00,204.861,204.871,204.858,204.86,41700000.0
2006-03-22 04:51:00,204.855,204.875,204.839,204.875,18100000.0
2006-03-22 04:52:00,204.87,204.884,204.84,204.884,57400000.0
2006-03-22 04:53:00,204.9,204.9,204.88,204.885,31900000.0
2006-03-22 04:54:00,204.896,204.902,204.873,204.899,51200000.0
2006-03-22 04:55:00,204.902,204.909,204.882,204.882,33800000.0
2006-03-22 04:56:00,204.893,204.906,204.89,204.89,31400000.0
2006-03-22 04:57:00,204.895,204.895,204.871,204.882,55800000.0
2006-03-22 04:58:00,204.875,204.883,204.859,204.866,36900000.0
2006-03-22 04:59:00,204.877,204.878,204.863,204.873,21400000.0
2006-03-22 05:00:00,204.89,204.893,204.877,204.893,35800000.0
2006-03-22 05:01:00,204.89,204.895,204.882,204.895,54100000.0
2006-03-22 05:02:00,204.89,204.892,204.876,204.888,41100000.0
2006-03-22 05:03:00,204.892,204.892,204.864,204.864,31100000.0
2006-03-22 05:04:00,204.863,204.877,204.863,204.868,33900000.0
2006-03-22 05:05:00,204.875,204.88,204.863,204.863,55900000.0
2006-03-22 05:06:00,204.854,204.875,204.832,204.832,35400000.0
2006-03-22 05:07:00,204.828,204.853,204.828,204.833,51700000.0
2006-03-22 05:08:00,204.829,204.861,204.829,204.839,54300001.0
2006-03-22 05:09:00,204.832,204.842,204.811,204.811,27200000.0
2006-03-22 05:10:00,204.808,204.834,204.806,204.819,30500000.0
2006-03-22 05:11:00,204.818,204.839,204.807,204.839,49000000.0
2006-03-22 05:12:00,204.825,204.86,204.821,204.832,35500000.0
2006-03-22 05:13:00,204.842,204.862,204.832,204.844,67300000.0
2006-03-22 05:14:00,204.863,204.889,204.862,204.867,45000000.0
2006-03-22 05:15:00,204.87,204.898,204.87,204.889,37000001.0
2006-03-22 05:16:00,204.907,204.915,204.894,204.912,51000000.0
2006-03-22 05:17:00,204.908,204.919,204.9,204.918,23200000.0
2006-03-22 05:18:00,204.922,204.922,204.905,204.905,44600000.0
2006-03-22 05:19:00,204.91,204.925,204.907,204.907,44400000.0
2006-03-22 05:20:00,204.92,204.92,204.91,204.913,23400000.0
2006-03-22 05:21:00,204.903,204.911,204.89,204.897,57700000.0
2006-03-22 05:22:00,204.917,204.921,204.862,204.892,45600000.0
2006-03-22 05:23:00,204.895,204.929,204.869,204.869,56800000.0
2006-03-22 05:24:00,204.899,204.914,204.875,204.906,59499999.0
2006-03-22 05:25:00,204.914,204.914,204.901,204.91,48900000.0
2006-03-22 05:26:00,204.903,204.917,204.899,204.905,41000000.0
2006-03-22 05:27:00,204.909,204.92,204.897,204.902,44300000.0
2006-03-22 05:28:00,204.909,204.928,204.907,204.925,34800000.0
2006-03-22 05:29:00,204.918,204.932,204.918,204.926,42700001.0
2006-03-22 05:30:00,204.937,204.937,204.903,204.917,62100000.0
2006-03-22 05:31:00,204.924,204.932,204.918,204.918,38500000.0
2006-03-22 05:32:00,204.932,204.932,204.917,204.925,88200000.0
2006-03-22 05:33:00,204.923,204.941,204.917,204.929,62700000.0
2006-03-22 05:34:00,204.93,204.93,204.93,204.93,4300000.0
2006-03-22 05:35:00,204.93,204.93,204.878,204.91,40400000.0
2006-03-22 05:36:00,204.915,204.939,204.912,204.928,47800000.0
2006-03-22 05:37:00,204.916,204.919,204.857,204.857,61800000.0
2006-03-22 05:38:00,204.842,204.857,204.827,204.842,60400001.0
2006-03-22 05:39:00,204.838,204.862,204.838,204.845,31700000.0
2006-03-22 05:40:00,204.841,204.864,204.838,204.864,21700000.0
2006-03-22 05:41:00,204.85,204.878,204.85,204.865,55800000.0
2006-03-22 05:42:00,204.845,204.845,204.845,204.845,4000000.0
2006-03-22 05:43:00,204.847,204.849,204.838,204.847,48300000.0
2006-03-22 05:44:00,204.851,204.851,204.823,204.839,52500000.0
2006-03-22 05:45:00,204.851,204.866,204.835,204.835,66900000.0
2006-03-22 05:46:00,204.825,204.869,204.825,204.859,45500000.0
2006-03-22 05:47:00,204.86,204.863,204.85,204.855,47100000.0
2006-03-22 05:48:00,204.86,204.88,204.851,204.859,34700000.0
2006-03-22 05:49:00,204.848,204.86,204.845,204.86,41300000.0
2006-03-22 05:50:00,204.848,204.868,204.843,204.868,50000000.0
2006-03-22 05:51:00,204.866,204.872,204.845,204.846,42600000.0
2006-03-22 05:52:00,204.862,204.862,204.802,204.817,53000000.0
2006-03-22 05:53:00,204.806,204.814,204.791,204.8,58400000.0
2006-03-22 05:54:00,204.813,204.826,204.794,204.807,36300000.0
2006-03-22 05:55:00,204.802,204.817,204.802,204.803,56500000.0
2006-03-22 05:56:00,204.796,204.837,204.792,204.801,66000000.0
2006-03-22 05:57:00,204.82,204.824,204.791,204.791,18400000.0
2006-03-22 05:58:00,204.802,204.816,204.797,204.802,24500000.0
2006-03-22 05:59:00,204.797,204.798,204.772,204.787,60500000.0
2006-03-22 06:00:00,204.776,204.776,204.739,204.757,29000000.0
2006-03-22 06:01:00,204.772,204.8,204.754,204.783,64900000.0
2006-03-22 06:02:00,204.778,204.807,204.768,204.807,76100002.0
2006-03-22 06:03:00,204.803,204.825,204.803,204.825,18100000.0
2006-03-22 06:04:00,204.826,204.827,204.81,204.82,69200000.0
2006-03-22 06:05:00,204.808,204.808,204.782,204.795,38600000.0
2006-03-22 06:06:00,204.8,204.816,204.786,204.804,48400000.0
2006-03-22 06:07:00,204.811,204.839,204.811,204.839,15100000.0
2006-03-22 06:08:00,204.833,204.842,204.818,204.818,68699999.0
2006-03-22 06:09:00,204.804,204.834,204.804,204.823,34300000.0
2006-03-22 06:10:00,204.825,204.84,204.813,204.813,32000000.0
2006-03-22 06:11:00,204.805,204.814,204.793,204.814,45200000.0
2006-03-22 06:12:00,204.807,204.811,204.807,204.811,1500000.0
2006-03-22 06:13:00,204.793,204.805,204.791,204.802,62500000.0
2006-03-22 06:14:00,204.809,204.817,204.783,204.792,59700001.0
2006-03-22 06:15:00,204.788,204.795,204.779,204.795,25300000.0
2006-03-22 06:16:00,204.803,204.807,204.784,204.784,21000000.0
2006-03-22 06:17:00,204.771,204.771,204.753,204.766,34300000.0
2006-03-22 06:18:00,204.771,204.801,204.771,204.778,23400000.0
2006-03-22 06:19:00,204.783,204.783,204.753,204.771,66800000.0
2006-03-22 06:20:00,204.795,204.8,204.767,204.78,64900000.0
2006-03-22 06:21:00,204.772,204.785,204.766,204.766,39099999.0
2006-03-22 06:22:00,204.773,204.797,204.762,204.762,26100000.0
2006-03-22 06:23:00,204.777,204.785,204.763,204.77,42300000.0
2006-03-22 06:24:00,204.762,204.78,204.738,204.738,24900000.0
2006-03-22 06:25:00,204.738,204.763,204.738,204.745,36799999.0
2006-03-22 06:26:00,204.743,204.761,204.733,204.751,41500000.0
2006-03-22 06:27:00,204.729,204.772,204.729,204.737,45800000.0
2006-03-22 06:28:00,204.718,204.788,204.718,204.745,54899999.0
2006-03-22 06:29:00,204.738,204.739,204.726,204.735,85699999.0
2006-03-22 06:30:00,204.733,204.741,204.733,204.741,53900001.0
2006-03-22 06:31:00,204.752,204.765,204.732,204.754,52300000.0
2006-03-22 06:32:00,204.754,204.787,204.754,204.787,11200000.0
2006-03-22 06:33:00,204.809,204.817,204.749,204.749,22300000.0
2006-03-22 06:34:00,204.745,204.781,204.743,204.78,43700000.0
2006-03-22 06:35:00,204.768,204.794,204.768,204.775,78799999.0
2006-03-22 06:36:00,204.785,204.792,204.777,204.789,29300000.0
2006-03-22 06:37:00,204.789,204.798,204.744,204.744,61100000.0
2006-03-22 06:38:00,204.762,204.782,204.762,204.774,52499999.0
2006-03-22 06:39:00,204.779,204.793,204.759,204.761,64700001.0
2006-03-22 06:40:00,204.749,204.762,204.735,204.749,47300000.0
2006-03-22 06:41:00,204.737,204.755,204.735,204.755,29300000.0
2006-03-22 06:42:00,204.76,204.765,204.76,204.765,59600000.0
2006-03-22 06:43:00,204.768,204.782,204.763,204.769,43700000.0
2006-03-22 06:44:00,204.77,204.773,204.763,204.773,30600000.0
2006-03-22 06:45:00,204.783,204.797,204.763,204.793,40100000.0
2006-03-22 06:46:00,204.782,204.8,204.766,204.8,63200000.0
2006-03-22 06:47:00,204.786,204.789,204.755,204.789,24400000.0
2006-03-22 06:48:00,204.794,204.794,204.756,204.791,93099999.0
2006-03-22 06:49:00,204.778,204.814,204.778,204.803,60800000.0
2006-03-22 06:50:00,204.795,204.805,204.795,204.795,13900000.0
2006-03-22 06:51:00,204.819,204.82,204.8,204.804,49300001.0
2006-03-22 06:52:00,204.805,204.842,204.805,204.805,62000000.0
2006-03-22 06:53:00,204.794,204.812,204.779,204.785,86400001.0
2006-03-22 06:54:00,204.768,204.777,204.764,204.765,63800000.0
2006-03-22 06:55:00,204.767,204.801,204.767,204.79,40300000.0
2006-03-22 06:56:00,204.791,204.791,204.768,204.782,40300000.0
2006-03-22 06:57:00,204.79,204.79,204.773,204.785,10300000.0
2006-03-22 06:58:00,204.764,204.769,204.757,204.769,48899999.0
2006-03-22 06:59:00,204.757,204.778,204.74,204.752,53900000.0
2006-03-22 07:00:00,204.736,204.759,204.728,204.742,45300001.0
2006-03-22 07:01:00,204.751,204.756,204.738,204.747,22900000.0
2006-03-22 07:02:00,204.736,204.757,204.736,204.75,38900000.0
2006-03-22 07:03:00,204.746,204.748,204.733,204.74,22600000.0
2006-03-22 07:04:00,204.74,204.782,204.74,204.76,35800000.0
2006-03-22 07:05:00,204.756,204.768,204.725,204.768,76500000.0
2006-03-22 07:06:00,204.78,204.795,204.769,204.769,72400000.0
2006-03-22 07:07:00,204.783,204.787,204.762,204.762,20300000.0
2006-03-22 07:08:00,204.793,204.795,204.782,204.782,24800000.0
2006-03-22 07:09:00,204.797,204.797,204.778,204.78,21600000.0
2006-03-22 07:10:00,204.783,204.783,204.739,204.743,52000000.0
2006-03-22 07:11:00,204.743,204.759,204.743,204.757,50900000.0
2006-03-22 07:12:00,204.764,204.765,204.726,204.747,55500001.0
2006-03-22 07:13:00,204.731,204.75,204.725,204.75,37800000.0
2006-03-22 07:14:00,204.747,204.75,204.73,204.744,72900000.0
2006-03-22 07:15:00,204.743,204.744,204.735,204.738,38200000.0
2006-03-22 07:16:00,204.755,204.755,204.75,204.75,21500000.0
2006-03-22 07:17:00,204.758,204.77,204.752,204.752,84599999.0
2006-03-22 07:18:00,204.752,204.766,204.75,204.75,43400000.0
2006-03-22 07:19:00,204.76,204.76,204.721,204.728,43600000.0
2006-03-22 07:20:00,204.718,204.744,204.708,204.736,62699999.0
2006-03-22 07:21:00,204.746,204.779,204.746,204.779,27000000.0
2006-03-22 07:22:00,204.775,204.775,204.761,204.772,49700000.0
2006-03-22 07:23:00,204.772,204.772,204.755,204.755,46800000.0
2006-03-22 07:24:00,204.771,204.771,204.753,204.761,64100000.0
2006-03-22 07:25:00,204.752,204.772,204.745,204.76,59800000.0
2006-03-22 07:26:00,204.766,204.766,204.749,204.755,43299999.0
2006-03-22 07:27:00,204.752,204.81,204.752,204.81,35900000.0
2006-03-22 07:28:00,204.82,204.836,204.82,204.832,97200001.0
2006-03-22 07:29:00,204.845,204.845,204.818,204.828,77300001.0
2006-03-22 07:30:00,204.816,204.834,204.812,204.819,41300000.0
2006-03-22 07:31:00,204.823,204.824,204.805,204.81,99500000.0
2006-03-22 07:32:00,204.794,204.811,204.777,204.811,42900000.0
2006-03-22 07:33:00,204.786,204.799,204.78,204.79,23700000.0
2006-03-22 07:34:00,204.792,204.807,204.789,204.796,39900000.0
2006-03-22 07:35:00,204.805,204.805,204.792,204.803,47600000.0
2006-03-22 07:36:00,204.803,204.803,204.777,204.783,33000001.0
2006-03-22 07:37:00,204.772,204.781,204.764,204.778,53900000.0
2006-03-22 07:38:00,204.768,204.785,204.768,204.783,74299999.0
2006-03-22 07:39:00,204.78,204.79,204.773,204.78,61600000.0
2006-03-22 07:40:00,204.795,204.803,204.786,204.803,63400000.0
2006-03-22 07:41:00,204.802,204.806,204.789,204.789,65600000.0
2006-03-22 07:42:00,204.801,204.822,204.801,204.815,14000000.0
2006-03-22 07:43:00,204.822,204.824,204.799,204.815,57800000.0
2006-03-22 07:44:00,204.823,204.846,204.823,204.834,46700000.0
2006-03-22 07:45:00,204.838,204.853,204.804,204.804,38600000.0
2006-03-22 07:46:00,204.805,204.822,204.805,204.819,40100000.0
2006-03-22 07:47:00,204.82,204.831,204.808,204.818,87300002.0
2006-03-22 07:48:00,204.803,204.82,204.802,204.82,56000000.0
2006-03-22 07:49:00,204.817,204.817,204.805,204.809,32000000.0
2006-03-22 07:50:00,204.815,204.833,204.814,204.822,35400000.0
2006-03-22 07:51:00,204.835,204.84,204.82,204.837,57100001.0
2006-03-22 07:52:00,204.826,204.852,204.811,204.811,92400000.0
2006-03-22 07:53:00,204.815,204.821,204.814,204.817,50600000.0
2006-03-22 07:54:00,204.817,204.844,204.817,204.844,42300000.0
2006-03-22 07:55:00,204.827,204.854,204.827,204.836,39700000.0
2006-03-22 07:56:00,204.84,204.865,204.84,204.865,28000000.0
2006-03-22 07:57:00,204.868,204.88,204.85,204.85,59800000.0
2006-03-22 07:58:00,204.848,204.852,204.834,204.842,64400000.0
2006-03-22 07:59:00,204.842,204.865,204.829,204.865,51899999.0
2006-03-22 08:00:00,204.88,204.888,204.87,204.877,31600000.0
2006-03-22 08:01:00,204.876,204.89,204.856,204.856,27100000.0
2006-03-22 08:02:00,204.868,204.881,204.849,204.881,80400000.0
2006-03-22 08:03:00,204.891,204.893,204.873,204.877,45800001.0
2006-03-22 08:04:00,204.862,204.886,204.856,204.856,31900000.0
2006-03-22 08:05:00,204.846,204.849,204.836,204.845,22800000.0
2006-03-22 08:06:00,204.865,204.869,204.856,204.868,20400000.0
2006-03-22 08:07:00,204.859,204.883,204.858,204.883,63300001.0
2006-03-22 08:08:00,204.897,204.897,204.841,204.841,54600000.0
2006-03-22 08:09:00,204.862,204.886,204.861,204.861,32100000.0
2006-03-22 08:10:00,204.867,204.885,204.859,204.86,44500001.0
2006-03-22 08:11:00,204.867,204.867,204.845,204.856,57500000.0
2006-03-22 08:12:00,204.869,204.882,204.863,204.863,34900000.0
2006-03-22 08:13:00,204.863,204.882,204.854,204.868,84999999.0
2006-03-22 08:14:00,204.866,204.884,204.866,204.88,7900000.0
2006-03-22 08:15:00,204.873,204.873,204.847,204.847,67900001.0
2006-03-22 08:16:00,204.867,204.867,204.855,204.859,50900000.0
2006-03-22 08:17:00,204.87,204.873,204.863,204.863,86500000.0
2006-03-22 08:18:00,204.865,204.879,204.865,204.879,16700000.0
2006-03-22 08:19:00,204.88,204.88,204.858,204.858,46199999.0
2006-03-22 08:20:00,204.854,204.854,204.837,204.837,25500000.0
2006-03-22 08:21:00,204.837,204.872,204.835,204.872,63200000.0
2006-03-22 08:22:00,204.866,204.866,204.835,204.852,24800000.0
2006-03-22 08:23:00,204.852,204.852,204.813,204.852,90600002.0
2006-03-22 08:24:00,204.848,204.848,204.804,204.816,42300000.0
2006-03-22 08:25:00,204.812,204.835,204.812,204.832,47600000.0
2006-03-22 08:26:00,204.836,204.858,204.836,204.843,56599999.0
2006-03-22 08:27:00,204.844,204.854,204.8,204.8,40600000.0
2006-03-22 08:28:00,204.802,204.802,204.753,204.762,62900000.0
2006-03-22 08:29:00,204.76,204.77,204.737,204.754,35300000.0
2006-03-22 08:30:00,204.747,204.764,204.742,204.746,66299999.0
2006-03-22 08:31:00,204.731,204.737,204.717,204.717,90600000.0
2006-03-22 08:32:00,204.722,204.731,204.703,204.715,27200000.0
2006-03-22 08:33:00,204.725,204.776,204.725,204.751,50200000.0
2006-03-22 08:34:00,204.754,204.758,204.731,204.758,93200001.0
2006-03-22 08:35:00,204.726,204.726,204.688,204.696,52300000.0
2006-03-22 08:36:00,204.694,204.744,204.694,204.744,38500000.0
2006-03-22 08:37:00,204.729,204.729,204.715,204.719,61400000.0
2006-03-22 08:38:00,204.711,204.711,204.673,204.674,53200000.0
2006-03-22 08:39:00,204.674,204.69,204.663,204.671,61799999.0
2006-03-22 08:40:00,204.679,204.714,204.677,204.714,33400000.0
2006-03-22 08:41:00,204.729,204.788,204.729,204.783,26000000.0
2006-03-22 08:42:00,204.8,204.803,204.769,204.769,53800000.0
2006-03-22 08:43:00,204.769,204.781,204.731,204.731,26800000.0
2006-03-22 08:44:00,204.74,204.773,204.74,204.758,70000000.0
2006-03-22 08:45:00,204.741,204.768,204.738,204.755,32100000.0
2006-03-22 08:46:00,204.758,204.779,204.758,204.775,54800000.0
2006-03-22 08:47:00,204.77,204.784,204.75,204.75,13500000.0
2006-03-22 08:48:00,204.749,204.763,204.746,204.754,43100000.0
2006-03-22 08:49:00,204.74,204.748,204.72,204.73,66800000.0
2006-03-22 08:50:00,204.721,204.723,204.698,204.723,41300000.0
2006-03-22 08:51:00,204.71,204.712,204.693,204.712,75200001.0
2006-03-22 08:52:00,204.712,204.712,204.661,204.689,58699999.0
2006-03-22 08:53:00,204.677,204.688,204.66,204.66,39900000.0
2006-03-22 08:54:00,204.655,204.673,204.655,204.664,33900000.0
2006-03-22 08:55:00,204.67,204.681,204.655,204.681,36100000.0
2006-03-22 08:56:00,204.664,204.685,204.664,204.679,58600000.0
2006-03-22 08:57:00,204.674,204.717,204.674,204.71,49000000.0
2006-03-22 08:58:00,204.711,204.721,204.687,204.688,49500000.0
2006-03-22 08:59:00,204.701,204.725,204.697,204.712,58300000.0
2006-03-22 09:00:00,204.704,204.713,204.691,204.694,45900001.0
2006-03-22 09:01:00,204.685,204.708,204.685,204.699,56900000.0
2006-03-22 09:02:00,204.714,204.741,204.713,204.717,31800000.0
2006-03-22 09:03:00,204.709,204.709,204.693,204.705,78300000.0
2006-03-22 09:04:00,204.7,204.712,204.697,204.707,61200000.0
2006-03-22 09:05:00,204.713,204.725,204.711,204.715,55500000.0
2006-03-22 09:06:00,204.709,204.748,204.709,204.737,80600000.0
2006-03-22 09:07:00,204.735,204.742,204.718,204.736,69900000.0
2006-03-22 09:08:00,204.738,204.743,204.702,204.703,52200002.0
2006-03-22 09:09:00,204.706,204.725,204.699,204.712,79000000.0
2006-03-22 09:10:00,204.743,204.747,204.734,204.744,54899999.0
2006-03-22 09:11:00,204.742,204.767,204.734,204.767,25400000.0
2006-03-22 09:12:00,204.769,204.769,204.723,204.739,39900000.0
2006-03-22 09:13:00,204.726,204.763,204.723,204.735,68400000.0
2006-03-22 09:14:00,204.728,204.744,204.717,204.728,68100000.0
2006-03-22 09:15:00,204.712,204.738,204.712,204.727,81699999.0
2006-03-22 09:16:00,204.721,204.721,204.698,204.718,20000000.0
2006-03-22 09:17:00,204.722,204.73,204.686,204.686,70600000.0
2006-03-22 09:18:00,204.673,204.681,204.651,204.665,71399999.0
2006-03-22 09:19:00,204.655,204.661,204.646,204.661,58200000.0
2006-03-22 09:20:00,204.657,204.669,204.65,204.667,60500001.0
2006-03-22 09:21:00,204.694,204.72,204.678,204.72,62300001.0
2006-03-22 09:22:00,204.714,204.729,204.693,204.694,49800000.0
2006-03-22 09:23:00,204.711,204.712,204.702,204.707,39300000.0
2006-03-22 09:24:00,204.72,204.72,204.688,204.716,68500000.0
2006-03-22 09:25:00,204.73,204.732,204.719,204.721,54200001.0
2006-03-22 09:26:00,204.738,204.738,204.718,204.735,62599999.0
2006-03-22 09:27:00,204.742,204.743,204.734,204.735,59100000.0
2006-03-22 09:28:00,204.743,204.743,204.725,204.734,81900000.0
2006-03-22 09:29:00,204.71,204.735,204.71,204.735,84800001.0
2006-03-22 09:30:00,204.743,204.762,204.743,204.75,33200000.0
2006-03-22 09:31:00,204.747,204.795,204.747,204.795,33000000.0
2006-03-22 09:32:00,204.807,204.807,204.765,204.765,37500000.0
2006-03-22 09:33:00,204.754,204.759,204.733,204.733,24800000.0
2006-03-22 09:34:00,204.728,204.757,204.719,204.757,35800000.0
2006-03-22 09:35:00,204.755,204.772,204.698,204.698,83200000.0
2006-03-22 09:36:00,204.701,204.707,204.701,204.707,39200001.0
2006-03-22 09:37:00,204.699,204.714,204.697,204.709,75599999.0
2006-03-22 09:38:00,204.695,204.715,204.695,204.703,49200000.0
2006-03-22 09:39:00,204.708,204.713,204.684,204.713,49399999.0
2006-03-22 09:40:00,204.72,204.724,204.719,204.724,46900001.0
2006-03-22 09:41:00,204.745,204.802,204.745,204.799,14000000.0
2006-03-22 09:42:00,204.789,204.915,204.789,204.915,34299999.0
2006-03-22 09:43:00,204.922,204.959,204.911,204.944,78000001.0
2006-03-22 09:44:00,204.934,204.934,204.899,204.915,50400000.0
2006-03-22 09:45:00,204.93,204.956,204.93,204.94,47000000.0
2006-03-22 09:46:00,204.946,205.035,204.946,205.028,54199999.0
2006-03-22 09:47:00,205.043,205.043,205.023,205.025,45800000.0
2006-03-22 09:48:00,205.019,205.031,205.004,205.031,29500000.0
2006-03-22 09:49:00,205.04,205.066,205.034,205.035,47800000.0
2006-03-22 09:50:00,205.05,205.068,205.027,205.068,60000000.0
2006-03-22 09:51:00,205.076,205.095,205.061,205.088,38900000.0
2006-03-22 09:52:00,205.121,205.211,205.121,205.158,48500000.0
2006-03-22 09:53:00,205.167,205.167,205.109,205.117,63400000.0
2006-03-22 09:54:00,205.114,205.135,205.091,205.091,51800000.0
2006-03-22 09:55:00,205.07,205.07,205.04,205.062,40200000.0
2006-03-22 09:56:00,205.07,205.093,205.07,205.092,108700001.0
2006-03-22 09:57:00,205.091,205.139,205.091,205.138,24200000.0
2006-03-22 09:58:00,205.171,205.185,205.141,205.141,30400000.0
2006-03-22 09:59:00,205.134,205.154,205.102,205.102,42800000.0
2006-03-22 10:00:00,205.083,205.083,205.049,205.065,60300000.0
2006-03-22 10:01:00,205.063,205.087,205.05,205.055,72099999.0
2006-03-22 10:02:00,205.079,205.081,205.05,205.05,40000000.0
2006-03-22 10:03:00,205.021,205.021,205.004,205.015,19600000.0
2006-03-22 10:04:00,205.012,205.071,205.012,205.071,31400000.0
2006-03-22 10:05:00,205.092,205.092,205.014,205.014,39200000.0
2006-03-22 10:06:00,205.01,205.012,204.963,204.963,49500000.0
2006-03-22 10:07:00,204.955,204.972,204.944,204.972,39800000.0
2006-03-22 10:08:00,204.976,204.988,204.956,204.958,31900000.0
2006-03-22 10:09:00,204.971,204.99,204.966,204.988,40100000.0
2006-03-22 10:10:00,204.973,204.973,204.929,204.935,38000000.0
2006-03-22 10:11:00,204.902,204.977,204.902,204.977,24700000.0
2006-03-22 10:12:00,204.988,204.995,204.972,204.995,28300000.0
2006-03-22 10:13:00,204.99,205.009,204.986,205.002,74500000.0
2006-03-22 10:14:00,205.002,205.003,204.993,205.003,44600000.0
2006-03-22 10:15:00,205.006,205.006,204.981,204.991,25300000.0
2006-03-22 10:16:00,204.986,204.986,204.965,204.965,34600000.0
2006-03-22 10:17:00,204.956,204.977,204.956,204.977,21100000.0
2006-03-22 10:18:00,204.967,204.979,204.96,204.96,55500000.0
2006-03-22 10:19:00,204.951,204.974,204.949,204.953,59399999.0
2006-03-22 10:20:00,204.958,204.976,204.952,204.973,72100001.0
2006-03-22 10:21:00,204.971,204.981,204.971,204.981,30600000.0
2006-03-22 10:22:00,205.003,205.006,204.983,204.992,33600000.0
2006-03-22 10:23:00,204.998,205.018,204.991,205.01,68299999.0
2006-03-22 10:24:00,205.003,205.007,204.993,205.005,21100000.0
2006-03-22 10:25:00,205.004,205.015,204.998,204.998,76500000.0
2006-03-22 10:26:00,205.005,205.026,204.992,205.026,36500000.0
2006-03-22 10:27:00,205.013,205.013,204.989,204.989,56399999.0
2006-03-22 10:28:00,204.973,204.985,204.965,204.984,46700001.0
2006-03-22 10:29:00,204.995,204.995,204.968,204.975,36000000.0
2006-03-22 10:30:00,204.974,204.984,204.962,204.974,42900000.0
2006-03-22 10:31:00,204.978,204.981,204.948,204.962,67300000.0
2006-03-22 10:32:00,204.975,204.99,204.965,204.965,46600000.0
2006-03-22 10:33:00,204.969,204.998,204.966,204.988,76200001.0
2006-03-22 10:34:00,205.005,205.015,204.99,204.995,45599999.0
2006-03-22 10:35:00,204.991,204.992,204.98,204.98,22600000.0
2006-03-22 10:36:00,204.993,205.001,204.985,204.985,40200000.0
2006-03-22 10:37:00,205.01,205.051,205.01,205.035,31800000.0
2006-03-22 10:38:00,205.025,205.025,205.004,205.012,56000000.0
2006-03-22 10:39:00,205.017,205.055,205.017,205.047,29600000.0
2006-03-22 10:40:00,205.057,205.088,205.057,205.065,36200000.0
2006-03-22 10:41:00,205.067,205.121,205.059,205.121,81000001.0
2006-03-22 10:42:00,205.121,205.121,205.083,205.085,55900000.0
2006-03-22 10:43:00,205.075,205.098,205.075,205.075,51500000.0
2006-03-22 10:44:00,205.071,205.084,205.036,205.036,63000000.0
2006-03-22 10:45:00,205.051,205.051,205.021,205.038,29200000.0
2006-03-22 10:46:00,205.009,205.017,204.989,204.989,27300000.0
2006-03-22 10:47:00,204.99,205.022,204.987,205.005,67600001.0
2006-03-22 10:48:00,205.016,205.016,205.005,205.005,62300001.0
2006-03-22 10:49:00,204.992,204.996,204.965,204.97,82200002.0
2006-03-22 10:50:00,204.971,204.987,204.961,204.961,45000000.0
2006-03-22 10:51:00,204.958,204.968,204.922,204.922,56300002.0
2006-03-22 10:52:00,204.922,204.922,204.899,204.914,62199999.0
2006-03-22 10:53:00,204.906,204.934,204.901,204.916,90300000.0
2006-03-22 10:54:00,204.915,204.923,204.91,204.92,59000000.0
2006-03-22 10:55:00,204.913,204.913,204.904,204.913,50300001.0
2006-03-22 10:56:00,204.904,204.937,204.904,204.921,69400000.0
2006-03-22 10:57:00,204.93,204.958,204.93,204.933,49799999.0
2006-03-22 10:58:00,204.936,204.959,204.936,204.953,25700000.0
2006-03-22 10:59:00,204.941,204.941,204.888,204.888,36499999.0
2006-03-22 11:00:00,204.892,204.892,204.809,204.809,22100000.0
2006-03-22 11:01:00,204.802,204.814,204.78,204.814,70399999.0
2006-03-22 11:02:00,204.804,204.844,204.798,204.844,27000000.0
2006-03-22 11:03:00,204.859,204.877,204.855,204.866,49700000.0
2006-03-22 11:04:00,204.883,204.9,204.877,204.9,74399999.0
2006-03-22 11:05:00,204.899,204.912,204.894,204.894,43900000.0
2006-03-22 11:06:00,204.89,204.89,204.866,204.88,60300000.0
2006-03-22 11:07:00,204.866,204.891,204.866,204.878,59499999.0
2006-03-22 11:08:00,204.885,204.885,204.855,204.862,26000000.0
2006-03-22 11:09:00,204.859,204.877,204.855,204.868,37600000.0
2006-03-22 11:10:00,204.872,204.88,204.857,204.875,39500000.0
2006-03-22 11:11:00,204.879,204.883,204.867,204.871,45600000.0
2006-03-22 11:12:00,204.886,204.91,204.886,204.91,48900000.0
2006-03-22 11:13:00,204.902,204.912,204.887,204.887,73600000.0
2006-03-22 11:14:00,204.892,204.911,204.885,204.911,39400000.0
2006-03-22 11:15:00,204.909,204.924,204.896,204.916,77800001.0
2006-03-22 11:16:00,204.929,204.947,204.92,204.928,32200000.0
2006-03-22 11:17:00,204.918,204.928,204.904,204.92,66399999.0
2006-03-22 11:18:00,204.896,204.925,204.896,204.917,77900001.0
2006-03-22 11:19:00,204.904,204.917,204.894,204.912,53100000.0
2006-03-22 11:20:00,204.908,204.919,204.9,204.912,69000000.0
2006-03-22 11:21:00,204.917,204.917,204.893,204.904,18900000.0
2006-03-22 11:22:00,204.894,204.903,204.885,204.903,56500000.0
2006-03-22 11:23:00,204.893,204.908,204.883,204.883,46499999.0
2006-03-22 11:24:00,204.873,204.879,204.867,204.875,21600000.0
2006-03-22 11:25:00,204.863,204.863,204.85,204.863,29800000.0
2006-03-22 11:26:00,204.867,204.893,204.847,204.847,38000000.0
2006-03-22 11:27:00,204.852,204.869,204.852,204.859,39000000.0
2006-03-22 11:28:00,204.852,204.852,204.818,204.824,25900000.0
2006-03-22 11:29:00,204.829,204.829,204.78,204.79,54499999.0
2006-03-22 11:30:00,204.797,204.845,204.787,204.845,56300000.0
2006-03-22 11:31:00,204.87,204.894,204.868,204.894,42299999.0
2006-03-22 11:32:00,204.878,204.878,204.852,204.865,24800000.0
2006-03-22 11:33:00,204.88,204.88,204.856,204.858,69600000.0
2006-03-22 11:34:00,204.858,204.882,204.845,204.882,73700000.0
2006-03-22 11:35:00,204.873,204.88,204.867,204.88,57400000.0
2006-03-22 11:36:00,204.88,204.884,204.868,204.873,44200000.0
2006-03-22 11:37:00,204.878,204.91,204.878,204.91,40600000.0
2006-03-22 11:38:00,204.916,204.939,204.909,204.918,51000000.0
2006-03-22 11:39:00,204.905,204.939,204.905,204.939,38800000.0
2006-03-22 11:40:00,204.933,204.944,204.926,204.926,76700002.0
2006-03-22 11:41:00,204.922,204.922,204.908,204.908,30700000.0
2006-03-22 11:42:00,204.897,204.907,204.883,204.893,46100000.0
2006-03-22 11:43:00,204.89,204.905,204.877,204.877,62300000.0
2006-03-22 11:44:00,204.905,204.907,204.89,204.89,50300001.0
2006-03-22 11:45:00,204.882,204.908,204.882,204.9,51900000.0
2006-03-22 11:46:00,204.91,204.924,204.91,204.914,38700000.0
2006-03-22 11:47:00,204.918,204.937,204.918,204.925,21200000.0
2006-03-22 11:48:00,204.915,204.941,204.915,204.941,38500000.0
2006-03-22 11:49:00,204.935,204.958,204.935,204.942,57200000.0
2006-03-22 11:50:00,204.927,204.932,204.911,204.911,38600000.0
2006-03-22 11:51:00,204.929,204.941,204.927,204.931,28300000.0
2006-03-22 11:52:00,204.921,204.921,204.899,204.902,37800000.0
2006-03-22 11:53:00,204.915,204.948,204.915,204.927,92600001.0
2006-03-22 11:54:00,204.946,204.973,204.946,204.973,29400000.0
2006-03-22 11:55:00,204.984,204.984,204.963,204.969,53800001.0
2006-03-22 11:56:00,204.966,204.969,204.946,204.948,41300000.0
2006-03-22 11:57:00,204.943,204.949,204.94,204.94,59699999.0
2006-03-22 11:58:00,204.933,204.945,204.927,204.927,55900000.0
2006-03-22 11:59:00,204.945,204.955,204.936,204.954,54800000.0
2006-03-22 12:00:00,204.968,205.013,204.968,204.995,50200000.0
2006-03-22 12:01:00,204.98,204.98,204.942,204.963,27400000.0
2006-03-22 12:02:00,204.97,204.97,204.931,204.953,42400000.0
2006-03-22 12:03:00,204.937,204.937,204.861,204.884,36400000.0
2006-03-22 12:04:00,204.882,204.893,204.866,204.87,58100000.0
2006-03-22 12:05:00,204.85,204.85,204.803,204.844,25100000.0
2006-03-22 12:06:00,204.862,204.895,204.838,204.838,39400000.0
2006-03-22 12:07:00,204.835,204.857,204.835,204.837,51700000.0
2006-03-22 12:08:00,204.832,204.832,204.806,204.81,21500000.0
2006-03-22 12:09:00,204.792,204.818,204.788,204.81,64599999.0
2006-03-22 12:10:00,204.822,204.831,204.803,204.831,75900000.0
2006-03-22 12:11:00,204.83,204.837,204.816,204.828,44800000.0
2006-03-22 12:12:00,204.812,204.812,204.769,204.77,60899999.0
2006-03-22 12:13:00,204.764,204.78,204.756,204.766,43500001.0
2006-03-22 12:14:00,204.771,204.787,204.771,204.787,48900000.0
2006-03-22 12:15:00,204.794,204.81,204.788,204.788,65200000.0
2006-03-22 12:16:00,204.788,204.798,204.782,204.785,63099999.0
2006-03-22 12:17:00,204.787,204.798,204.771,204.791,90499999.0
2006-03-22 12:18:00,204.789,204.803,204.779,204.779,69900000.0
2006-03-22 12:19:00,204.775,204.775,204.762,204.764,27700000.0
2006-03-22 12:20:00,204.756,204.771,204.741,204.76,61199999.0
2006-03-22 12:21:00,204.775,204.811,204.763,204.811,58000000.0
2006-03-22 12:22:00,204.837,204.849,204.837,204.84,27000000.0
2006-03-22 12:23:00,204.854,204.876,204.854,204.872,60700000.0
2006-03-22 12:24:00,204.867,204.884,204.858,204.866,30600000.0
2006-03-22 12:25:00,204.871,204.904,204.865,204.904,28600000.0
2006-03-22 12:26:00,204.889,204.889,204.868,204.885,28500000.0
2006-03-22 12:27:00,204.872,204.883,204.863,204.863,76300000.0
2006-03-22 12:28:00,204.878,204.878,204.847,204.856,37900000.0
2006-03-22 12:29:00,204.852,204.87,204.849,204.855,61400000.0
2006-03-22 12:30:00,204.839,204.843,204.827,204.843,37700000.0
2006-03-22 12:31:00,204.835,204.835,204.799,204.801,94599999.0
2006-03-22 12:32:00,204.8,204.8,204.742,204.765,58100000.0
2006-03-22 12:33:00,204.772,204.797,204.765,204.765,55199999.0
2006-03-22 12:34:00,204.758,204.759,204.748,204.759,29800000.0
2006-03-22 12:35:00,204.76,204.776,204.757,204.776,43100000.0
2006-03-22 12:36:00,204.769,204.769,204.741,204.753,51500000.0
2006-03-22 12:37:00,204.743,204.743,204.656,204.679,79899999.0
2006-03-22 12:38:00,204.682,204.697,204.681,204.69,76000001.0
2006-03-22 12:39:00,204.685,204.694,204.679,204.694,44000000.0
2006-03-22 12:40:00,204.7,204.73,204.698,204.715,52699999.0
2006-03-22 12:41:00,204.713,204.713,204.579,204.579,66000000.0
2006-03-22 12:42:00,204.592,204.619,204.592,204.619,66400000.0
2006-03-22 12:43:00,204.619,204.643,204.615,204.63,27200000.0
2006-03-22 12:44:00,204.628,204.651,204.628,204.64,42400001.0
2006-03-22 12:45:00,204.64,204.663,204.626,204.659,45399999.0
2006-03-22 12:46:00,204.653,204.658,204.631,204.631,41200000.0
2006-03-22 12:47:00,204.64,204.64,204.601,204.614,54900000.0
2006-03-22 12:48:00,204.601,204.619,204.596,204.617,43600001.0
2006-03-22 12:49:00,204.637,204.659,204.621,204.647,58000001.0
2006-03-22 12:50:00,204.675,204.81,204.675,204.81,41400000.0
2006-03-22 12:51:00,204.793,204.793,204.729,204.729,46000000.0
2006-03-22 12:52:00,204.695,204.695,204.665,204.682,12900000.0
2006-03-22 12:53:00,204.675,204.692,204.661,204.661,43900000.0
2006-03-22 12:54:00,204.675,204.675,204.609,204.611,75600001.0
2006-03-22 12:55:00,204.592,204.592,204.563,204.577,59700000.0
2006-03-22 12:56:00,204.56,204.571,204.554,204.571,27000000.0
2006-03-22 12:57:00,204.569,204.569,204.549,204.561,24300000.0
2006-03-22 12:58:00,204.568,204.568,204.536,204.542,61800000.0
2006-03-22 12:59:00,204.542,204.543,204.459,204.459,47100000.0
2006-03-22 13:00:00,204.428,204.467,204.41,204.467,93299999.0
2006-03-22 13:01:00,204.486,204.51,204.481,204.49,70600000.0
2006-03-22 13:02:00,204.476,204.476,204.409,204.416,50300000.0
2006-03-22 13:03:00,204.434,204.467,204.417,204.417,74300000.0
2006-03-22 13:04:00,204.42,204.42,204.396,204.415,49500000.0
2006-03-22 13:05:00,204.444,204.444,204.41,204.431,62400000.0
2006-03-22 13:06:00,204.438,204.478,204.438,204.463,62600001.0
2006-03-22 13:07:00,204.457,204.46,204.418,204.418,28600000.0
2006-03-22 13:08:00,204.409,204.427,204.398,204.419,29300000.0
2006-03-22 13:09:00,204.434,204.541,204.434,204.541,68600001.0
2006-03-22 13:10:00,204.57,204.584,204.56,204.57,37400000.0
2006-03-22 13:11:00,204.578,204.594,204.578,204.586,45400001.0
2006-03-22 13:12:00,204.597,204.603,204.586,204.586,72900001.0
2006-03-22 13:13:00,204.568,204.568,204.543,204.55,66800000.0
2006-03-22 13:14:00,204.56,204.571,204.541,204.541,51800000.0
2006-03-22 13:15:00,204.521,204.525,204.475,204.475,54700001.0
2006-03-22 13:16:00,204.485,204.5,204.475,204.5,34700000.0
2006-03-22 13:17:00,204.495,204.495,204.467,204.467,54400000.0
2006-03-22 13:18:00,204.471,204.471,204.41,204.421,60200000.0
2006-03-22 13:19:00,204.418,204.459,204.418,204.441,46400000.0
2006-03-22 13:20:00,204.451,204.451,204.381,204.384,63700000.0
2006-03-22 13:21:00,204.382,204.418,204.369,204.415,37400000.0
2006-03-22 13:22:00,204.422,204.422,204.403,204.416,24300000.0
2006-03-22 13:23:00,204.423,204.423,204.393,204.408,74300001.0
2006-03-22 13:24:00,204.439,204.492,204.439,204.492,24500000.0
2006-03-22 13:25:00,204.484,204.501,204.483,204.483,68500000.0
2006-03-22 13:26:00,204.481,204.481,204.435,204.448,42900000.0
2006-03-22 13:27:00,204.438,204.464,204.429,204.464,41500000.0
2006-03-22 13:28:00,204.466,204.474,204.451,204.469,40200000.0
2006-03-22 13:29:00,204.441,204.449,204.43,204.43,58499999.0
2006-03-22 13:30:00,204.416,204.43,204.403,204.405,67800001.0
2006-03-22 13:31:00,204.407,204.421,204.394,204.421,51700000.0
2006-03-22 13:32:00,204.434,204.469,204.434,204.463,80400000.0
2006-03-22 13:33:00,204.453,204.483,204.453,204.482,67599998.0
2006-03-22 13:34:00,204.476,204.532,204.476,204.532,22000000.0
2006-03-22 13:35:00,204.556,204.581,204.556,204.563,21900000.0
2006-03-22 13:36:00,204.553,204.555,204.546,204.546,75300001.0
2006-03-22 13:37:00,204.558,204.577,204.558,204.577,7600000.0
2006-03-22 13:38:00,204.595,204.613,204.575,204.575,31100000.0
2006-03-22 13:39:00,204.58,204.585,204.565,204.578,86900000.0
2006-03-22 13:40:00,204.568,204.61,204.568,204.579,101400001.0
2006-03-22 13:41:00,204.587,204.587,204.578,204.58,19000000.0
2006-03-22 13:42:00,204.57,204.584,204.558,204.584,53300000.0
2006-03-22 13:43:00,204.595,204.596,204.58,204.596,44400000.0
2006-03-22 13:44:00,204.603,204.64,204.603,204.618,76000000.0
2006-03-22 13:45:00,204.597,204.622,204.597,204.622,46200000.0
2006-03-22 13:46:00,204.622,204.636,204.62,204.62,92900001.0
2006-03-22 13:47:00,204.625,204.628,204.614,204.622,65100000.0
2006-03-22 13:48:00,204.638,204.659,204.635,204.635,78500002.0
2006-03-22 13:49:00,204.626,204.629,204.604,204.608,44300001.0
2006-03-22 13:50:00,204.604,204.619,204.593,204.601,72800001.0
2006-03-22 13:51:00,204.597,204.609,204.585,204.585,53700000.0
2006-03-22 13:52:00,204.585,204.588,204.552,204.57,39800000.0
2006-03-22 13:53:00,204.551,204.57,204.546,204.56,33900000.0
2006-03-22 13:54:00,204.552,204.579,204.552,204.579,47100000.0
2006-03-22 13:55:00,204.584,204.593,204.575,204.587,55900000.0
2006-03-22 13:56:00,204.579,204.598,204.579,204.593,71300000.0
2006-03-22 13:57:00,204.592,204.598,204.58,204.598,29000000.0
2006-03-22 13:58:00,204.594,204.595,204.586,204.595,62000000.0
2006-03-22 13:59:00,204.587,204.615,204.586,204.615,70900000.0
2006-03-22 14:00:00,204.591,204.61,204.582,204.587,49300000.0
2006-03-22 14:01:00,204.576,204.576,204.551,204.558,25500000.0
2006-03-22 14:02:00,204.556,204.556,204.526,204.535,56099999.0
2006-03-22 14:03:00,204.521,204.564,204.521,204.564,37900000.0
2006-03-22 14:04:00,204.559,204.579,204.555,204.573,50500000.0
2006-03-22 14:05:00,204.562,204.562,204.519,204.534,39500000.0
2006-03-22 14:06:00,204.515,204.545,204.514,204.545,48699999.0
2006-03-22 14:07:00,204.553,204.553,204.518,204.52,36700000.0
2006-03-22 14:08:00,204.517,204.517,204.485,204.502,53000000.0
2006-03-22 14:09:00,204.479,204.479,204.446,204.446,44099999.0
2006-03-22 14:10:00,204.451,204.459,204.438,204.44,50399999.0
2006-03-22 14:11:00,204.443,204.467,204.443,204.467,65400000.0
2006-03-22 14:12:00,204.463,204.501,204.463,204.501,25500000.0
2006-03-22 14:13:00,204.492,204.509,204.475,204.485,67700000.0
2006-03-22 14:14:00,204.491,204.491,204.47,204.475,32800000.0
2006-03-22 14:15:00,204.483,204.493,204.472,204.485,33300000.0
2006-03-22 14:16:00,204.493,204.493,204.463,204.471,41000000.0
2006-03-22 14:17:00,204.477,204.506,204.477,204.506,27600001.0
2006-03-22 14:18:00,204.497,204.517,204.492,204.498,46500000.0
2006-03-22 14:19:00,204.509,204.543,204.509,204.534,43100000.0
2006-03-22 14:20:00,204.536,204.551,204.535,204.547,45900000.0
2006-03-22 14:21:00,204.549,204.564,204.549,204.563,26200000.0
2006-03-22 14:22:00,204.556,204.568,204.551,204.556,51100000.0
2006-03-22 14:23:00,204.555,204.567,204.535,204.567,61900000.0
2006-03-22 14:24:00,204.561,204.585,204.537,204.572,30700000.0
2006-03-22 14:25:00,204.586,204.596,204.576,204.596,37400000.0
2006-03-22 14:26:00,204.601,204.609,204.588,204.588,49400000.0
2006-03-22 14:27:00,204.591,204.597,204.581,204.592,82600001.0
2006-03-22 14:28:00,204.563,204.583,204.544,204.545,39200000.0
2006-03-22 14:29:00,204.535,204.555,204.535,204.555,53100000.0
2006-03-22 14:30:00,204.544,204.561,204.54,204.549,34500000.0
2006-03-22 14:31:00,204.542,204.553,204.524,204.524,33500000.0
2006-03-22 14:32:00,204.524,204.545,204.515,204.515,20900000.0
2006-03-22 14:33:00,204.506,204.506,204.465,204.47,59200001.0
2006-03-22 14:34:00,204.474,204.474,204.463,204.466,81900001.0
2006-03-22 14:35:00,204.471,204.471,204.445,204.445,42800000.0
2006-03-22 14:36:00,204.458,204.459,204.44,204.447,61399999.0
2006-03-22 14:37:00,204.439,204.466,204.439,204.45,48600000.0
2006-03-22 14:38:00,204.456,204.476,204.456,204.474,78500001.0
2006-03-22 14:39:00,204.474,204.5,204.474,204.478,61099999.0
2006-03-22 14:40:00,204.475,204.479,204.466,204.479,33800000.0
2006-03-22 14:41:00,204.496,204.498,204.481,204.482,32300000.0
2006-03-22 14:42:00,204.464,204.464,204.449,204.458,80800001.0
2006-03-22 14:43:00,204.466,204.492,204.466,204.475,32399999.0
2006-03-22 14:44:00,204.476,204.476,204.467,204.468,24400000.0
2006-03-22 14:45:00,204.452,204.459,204.43,204.43,38800000.0
2006-03-22 14:46:00,204.426,204.438,204.421,204.422,40500000.0
2006-03-22 14:47:00,204.425,204.435,204.411,204.42,60599998.0
2006-03-22 14:48:00,204.409,204.424,204.404,204.404,72099999.0
2006-03-22 14:49:00,204.404,204.415,204.358,204.358,20200000.0
2006-03-22 14:50:00,204.343,204.382,204.342,204.38,71800000.0
2006-03-22 14:51:00,204.388,204.424,204.388,204.4,66700000.0
2006-03-22 14:52:00,204.398,204.453,204.381,204.453,40800000.0
2006-03-22 14:53:00,204.466,204.477,204.464,204.471,44600000.0
2006-03-22 14:54:00,204.451,204.451,204.405,204.428,84400000.0
2006-03-22 14:55:00,204.42,204.423,204.399,204.412,62899999.0
2006-03-22 14:56:00,204.415,204.415,204.376,204.389,73100000.0
2006-03-22 14:57:00,204.381,204.381,204.357,204.357,43300001.0
2006-03-22 14:58:00,204.35,204.35,204.332,204.332,79500000.0
2006-03-22 14:59:00,204.329,204.364,204.329,204.335,34500000.0
2006-03-22 15:00:00,204.328,204.34,204.315,204.32,54600000.0
2006-03-22 15:01:00,204.324,204.332,204.319,204.319,50900000.0
2006-03-22 15:02:00,204.315,204.335,204.315,204.322,76999999.0
2006-03-22 15:03:00,204.318,204.323,204.3,204.3,62800000.0
2006-03-22 15:04:00,204.296,204.299,204.287,204.297,36600000.0
2006-03-22 15:05:00,204.291,204.315,204.291,204.291,45200000.0
2006-03-22 15:06:00,204.295,204.321,204.295,204.319,20300000.0
2006-03-22 15:07:00,204.338,204.35,204.329,204.347,35700000.0
2006-03-22 15:08:00,204.361,204.369,204.355,204.368,37000000.0
2006-03-22 15:09:00,204.363,204.386,204.363,204.386,23100000.0
2006-03-22 15:10:00,204.388,204.397,204.373,204.39,40700000.0
2006-03-22 15:11:00,204.377,204.377,204.35,204.365,27900001.0
2006-03-22 15:12:00,204.354,204.359,204.347,204.356,33300000.0
2006-03-22 15:13:00,204.342,204.388,204.342,204.375,63200000.0
2006-03-22 15:14:00,204.378,204.392,204.375,204.392,65699999.0
2006-03-22 15:15:00,204.382,204.398,204.369,204.397,48500000.0
2006-03-22 15:16:00,204.389,204.41,204.369,204.396,37000000.0
2006-03-22 15:17:00,204.373,204.373,204.34,204.351,59700001.0
2006-03-22 15:18:00,204.348,204.353,204.311,204.315,49300001.0
2006-03-22 15:19:00,204.321,204.353,204.311,204.311,46400000.0
2006-03-22 15:20:00,204.286,204.296,204.277,204.29,27800000.0
2006-03-22 15:21:00,204.266,204.28,204.241,204.241,37800000.0
2006-03-22 15:22:00,204.23,204.247,204.23,204.237,64400000.0
2006-03-22 15:23:00,204.212,204.212,204.168,204.173,43200001.0
2006-03-22 15:24:00,204.198,204.238,204.176,204.238,74700000.0
2006-03-22 15:25:00,204.244,204.244,204.204,204.212,35500000.0
2006-03-22 15:26:00,204.193,204.217,204.184,204.207,80500001.0
2006-03-22 15:27:00,204.222,204.23,204.216,204.228,59600000.0
2006-03-22 15:28:00,204.218,204.244,204.218,204.229,24400000.0
2006-03-22 15:29:00,204.209,204.229,204.206,204.21,47100000.0
2006-03-22 15:30:00,204.202,204.202,204.111,204.116,96600001.0
2006-03-22 15:31:00,204.089,204.111,204.078,204.096,69200000.0
2006-03-22 15:32:00,204.11,204.117,204.082,204.106,70999999.0
2006-03-22 15:33:00,204.102,204.105,204.076,204.105,40600000.0
2006-03-22 15:34:00,204.105,204.135,204.09,204.121,50500000.0
2006-03-22 15:35:00,204.075,204.075,203.993,203.993,12400000.0
2006-03-22 15:36:00,204.006,204.006,203.945,204.0,70600001.0
2006-03-22 15:37:00,204.009,204.038,204.0,204.038,61100000.0
2006-03-22 15:38:00,204.054,204.054,204.031,204.041,31100000.0
2006-03-22 15:39:00,204.044,204.052,204.021,204.021,18400000.0
2006-03-22 15:40:00,204.036,204.051,204.018,204.051,63800001.0
2006-03-22 15:41:00,204.034,204.039,204.003,204.007,86900000.0
2006-03-22 15:42:00,204.01,204.04,204.01,204.029,23200000.0
2006-03-22 15:43:00,204.04,204.055,204.032,204.037,63000000.0
2006-03-22 15:44:00,204.036,204.036,203.995,203.995,22000000.0
2006-03-22 15:45:00,203.957,203.957,203.93,203.948,45900000.0
2006-03-22 15:46:00,203.966,204.02,203.954,204.02,29000000.0
2006-03-22 15:47:00,204.038,204.069,204.038,204.045,57200000.0
2006-03-22 15:48:00,204.054,204.054,203.993,204.002,79699998.0
2006-03-22 15:49:00,203.974,204.045,203.974,204.045,47800000.0
2006-03-22 15:50:00,204.045,204.045,204.021,204.021,41900000.0
2006-03-22 15:51:00,204.014,204.018,203.989,204.011,46000000.0
2006-03-22 15:52:00,204.021,204.021,203.984,203.984,56100000.0
2006-03-22 15:53:00,204.001,204.001,203.97,203.97,22100000.0
2006-03-22 15:54:00,203.978,204.012,203.965,204.003,58599999.0
2006-03-22 15:55:00,204.011,204.036,204.009,204.035,37000000.0
2006-03-22 15:56:00,204.045,204.052,204.024,204.052,30500000.0
2006-03-22 15:57:00,204.013,204.049,204.006,204.04,28900000.0
2006-03-22 15:58:00,204.033,204.033,204.001,204.012,28300000.0
2006-03-22 15:59:00,204.011,204.023,204.002,204.022,56300000.0
2006-03-22 16:00:00,203.995,204.019,203.994,204.019,32300000.0
2006-03-22 16:01:00,204.032,204.032,203.986,204.002,52600001.0
2006-03-22 16:02:00,203.994,204.009,203.98,203.98,32000000.0
2006-03-22 16:03:00,204.0,204.016,203.999,204.002,44200000.0
2006-03-22 16:04:00,204.001,204.001,203.975,203.977,47500000.0
2006-03-22 16:05:00,203.978,204.021,203.97,204.021,38800000.0
2006-03-22 16:06:00,204.036,204.056,204.024,204.055,31500000.0
2006-03-22 16:07:00,204.055,204.092,204.055,204.066,47700000.0
2006-03-22 16:08:00,204.07,204.085,204.07,204.085,37000001.0
2006-03-22 16:09:00,204.075,204.17,204.074,204.17,78599998.0
2006-03-22 16:10:00,204.163,204.22,204.163,204.22,28400000.0
2006-03-22 16:11:00,204.221,204.231,204.203,204.206,40400000.0
2006-03-22 16:12:00,204.205,204.208,204.176,204.176,37700000.0
2006-03-22 16:13:00,204.164,204.194,204.163,204.194,70600000.0
2006-03-22 16:14:00,204.191,204.223,204.181,204.216,70600000.0
2006-03-22 16:15:00,204.218,204.218,204.176,204.178,25200000.0
2006-03-22 16:16:00,204.166,204.166,204.135,204.144,17300000.0
2006-03-22 16:17:00,204.144,204.171,204.139,204.152,36500000.0
2006-03-22 16:18:00,204.144,204.164,204.124,204.124,25500000.0
2006-03-22 16:19:00,204.135,204.139,204.103,204.124,60900000.0
2006-03-22 16:20:00,204.128,204.151,204.125,204.144,47300000.0
2006-03-22 16:21:00,204.165,204.235,204.165,204.217,17400000.0
2006-03-22 16:22:00,204.222,204.239,204.22,204.227,63600001.0
2006-03-22 16:23:00,204.238,204.274,204.238,204.267,52299999.0
2006-03-22 16:24:00,204.264,204.264,204.226,204.238,36800001.0
2006-03-22 16:25:00,204.254,204.292,204.253,204.292,63200002.0
2006-03-22 16:26:00,204.288,204.305,204.283,204.305,52600000.0
2006-03-22 16:27:00,204.293,204.344,204.292,204.333,67300000.0
2006-03-22 16:28:00,204.33,204.38,204.33,204.38,23700000.0
2006-03-22 16:29:00,204.372,204.378,204.328,204.353,50900000.0
2006-03-22 16:30:00,204.339,204.339,204.321,204.328,63500000.0
2006-03-22 16:31:00,204.323,204.345,204.312,204.316,71299999.0
2006-03-22 16:32:00,204.318,204.32,204.301,204.306,61400000.0
2006-03-22 16:33:00,204.296,204.309,204.282,204.305,58499999.0
2006-03-22 16:34:00,204.296,204.316,204.296,204.316,29100000.0
2006-03-22 16:35:00,204.311,204.347,204.311,204.347,71300001.0
2006-03-22 16:36:00,204.355,204.355,204.333,204.348,49400000.0
2006-03-22 16:37:00,204.35,204.374,204.334,204.366,50900000.0
2006-03-22 16:38:00,204.356,204.365,204.345,204.36,57500001.0
2006-03-22 16:39:00,204.369,204.384,204.369,204.384,47800001.0
2006-03-22 16:40:00,204.37,204.37,204.338,204.338,28900000.0
2006-03-22 16:41:00,204.349,204.37,204.349,204.355,65600000.0
2006-03-22 16:42:00,204.353,204.353,204.323,204.346,32300000.0
2006-03-22 16:43:00,204.343,204.361,204.338,204.35,63400000.0
2006-03-22 16:44:00,204.349,204.368,204.345,204.359,68400000.0
2006-03-22 16:45:00,204.353,204.383,204.353,204.365,80000000.0
2006-03-22 16:46:00,204.36,204.372,204.357,204.357,38000000.0
2006-03-22 16:47:00,204.369,204.378,204.348,204.352,65299999.0
2006-03-22 16:48:00,204.344,204.35,204.316,204.332,30200000.0
2006-03-22 16:49:00,204.339,204.34,204.309,204.315,56500001.0
2006-03-22 16:50:00,204.331,204.335,204.31,204.326,105199999.0
2006-03-22 16:51:00,204.32,204.337,204.319,204.328,54000000.0
2006-03-22 16:52:00,204.325,204.341,204.322,204.332,42200000.0
2006-03-22 16:53:00,204.306,204.329,204.306,204.314,56600000.0
2006-03-22 16:54:00,204.302,204.31,204.26,204.26,57900000.0
2006-03-22 16:55:00,204.237,204.252,204.236,204.236,74899999.0
2006-03-22 16:56:00,204.229,204.265,204.229,204.24,89600003.0
2006-03-22 16:57:00,204.246,204.272,204.243,204.26,29400000.0
2006-03-22 16:58:00,204.282,204.282,204.254,204.265,46800000.0
2006-03-22 16:59:00,204.278,204.306,204.278,204.288,81900000.0
2006-03-22 17:00:00,204.292,204.311,204.292,204.303,25100000.0
2006-03-22 17:01:00,204.307,204.319,204.293,204.304,84200000.0
2006-03-22 17:02:00,204.303,204.303,204.252,204.255,57200001.0
2006-03-22 17:03:00,204.246,204.254,204.23,204.234,52000000.0
2006-03-22 17:04:00,204.239,204.256,204.221,204.243,86999998.0
2006-03-22 17:05:00,204.244,204.263,204.244,204.252,54900000.0
2006-03-22 17:06:00,204.27,204.273,204.243,204.243,37200000.0
2006-03-22 17:07:00,204.23,204.23,204.199,204.214,56300000.0
2006-03-22 17:08:00,204.193,204.225,204.191,204.225,23100000.0
2006-03-22 17:09:00,204.208,204.233,204.208,204.219,51800000.0
2006-03-22 17:10:00,204.205,204.241,204.205,204.212,76499999.0
2006-03-22 17:11:00,204.211,204.258,204.209,204.251,48800000.0
2006-03-22 17:12:00,204.254,204.263,204.249,204.249,30400000.0
2006-03-22 17:13:00,204.256,204.271,204.245,204.248,47900000.0
2006-03-22 17:14:00,204.236,204.238,204.216,204.225,38100000.0
2006-03-22 17:15:00,204.24,204.24,204.203,204.22,53800001.0
2006-03-22 17:16:00,204.224,204.224,204.162,204.177,92200000.0
2006-03-22 17:17:00,204.195,204.221,204.178,204.192,45000001.0
2006-03-22 17:18:00,204.17,204.17,204.127,204.146,33600000.0
2006-03-22 17:19:00,204.176,204.176,204.1,204.1,61799999.0
2006-03-22 17:20:00,204.093,204.129,204.092,204.103,49400000.0
2006-03-22 17:21:00,204.091,204.091,204.048,204.055,45400001.0
2006-03-22 17:22:00,204.043,204.078,204.043,204.072,25600000.0
2006-03-22 17:23:00,204.032,204.032,203.955,203.967,26300000.0
2006-03-22 17:24:00,203.967,203.975,203.931,203.931,42500000.0
2006-03-22 17:25:00,203.903,203.938,203.893,203.922,49000000.0
2006-03-22 17:26:00,203.912,203.965,203.912,203.957,32000000.0
2006-03-22 17:27:00,203.962,203.987,203.956,203.985,47500000.0
2006-03-22 17:28:00,203.979,203.982,203.934,203.934,59000000.0
2006-03-22 17:29:00,203.942,203.95,203.931,203.94,79999998.0
2006-03-22 17:30:00,203.94,203.968,203.94,203.944,20300000.0
2006-03-22 17:31:00,203.937,203.978,203.937,203.969,79300001.0
2006-03-22 17:32:00,203.971,204.005,203.971,204.005,74200000.0
2006-03-22 17:33:00,204.005,204.024,204.005,204.024,47800000.0
2006-03-22 17:34:00,204.023,204.041,204.012,204.041,71500001.0
2006-03-22 17:35:00,204.024,204.028,203.977,203.977,47300000.0
2006-03-22 17:36:00,203.963,203.963,203.887,203.905,58800000.0
2006-03-22 17:37:00,203.92,203.975,203.92,203.975,28700000.0
2006-03-22 17:38:00,203.974,203.993,203.957,203.993,54900000.0
2006-03-22 17:39:00,203.98,204.001,203.961,204.001,44400000.0
2006-03-22 17:40:00,203.983,204.005,203.979,204.005,56299999.0
2006-03-22 17:41:00,204.039,204.05,204.016,204.016,33300000.0
2006-03-22 17:42:00,204.015,204.042,204.013,204.042,58200000.0
2006-03-22 17:43:00,204.068,204.131,204.068,204.124,43300000.0
2006-03-22 17:44:00,204.111,204.111,204.099,204.1,36699999.0
2006-03-22 17:45:00,204.117,204.121,204.089,204.113,43100000.0
2006-03-22 17:46:00,204.118,204.131,204.097,204.104,56800000.0
2006-03-22 17:47:00,204.119,204.119,204.092,204.095,44200000.0
2006-03-22 17:48:00,204.095,204.113,204.085,204.092,65300000.0
2006-03-22 17:49:00,204.109,204.118,204.091,204.114,50200000.0
2006-03-22 17:50:00,204.117,204.117,204.08,204.08,44600000.0
2006-03-22 17:51:00,204.078,204.091,204.05,204.057,48000001.0
2006-03-22 17:52:00,204.068,204.077,204.043,204.077,27700000.0
2006-03-22 17:53:00,204.044,204.045,204.032,204.036,50300001.0
2006-03-22 17:54:00,204.041,204.041,204.028,204.038,43500000.0
2006-03-22 17:55:00,204.029,204.031,204.007,204.015,26800000.0
2006-03-22 17:56:00,204.009,204.023,203.996,204.016,49200001.0
2006-03-22 17:57:00,204.017,204.074,204.017,204.07,58900000.0
2006-03-22 17:58:00,204.052,204.099,204.052,204.088,59400000.0
2006-03-22 17:59:00,204.086,204.119,204.084,204.085,57800000.0
2006-03-22 18:00:00,204.086,204.116,204.068,204.098,83000001.0
2006-03-22 18:01:00,204.116,204.116,204.078,204.086,599299997.0
2006-03-22 18:02:00,204.097,204.129,204.069,204.129,665599998.0
2006-03-22 18:03:00,204.145,204.153,204.126,204.143,639400001.0
2006-03-22 18:04:00,204.161,204.18,204.136,204.145,539800000.0
2006-03-22 18:05:00,204.167,204.182,204.148,204.153,788300002.0
2006-03-22 18:06:00,204.137,204.177,204.137,204.157,555900001.0
2006-03-22 18:07:00,204.152,204.166,204.12,204.135,776200000.0
2006-03-22 18:08:00,204.134,204.144,204.109,204.111,559899999.0
2006-03-22 18:09:00,204.098,204.108,204.051,204.051,514099998.0
2006-03-22 18:10:00,204.051,204.077,204.035,204.038,560900001.0
2006-03-22 18:11:00,204.026,204.047,204.008,204.008,334600001.0
2006-03-22 18:12:00,204.005,204.068,204.005,204.062,276200001.0
2006-03-22 18:13:00,204.064,204.073,204.018,204.018,414900000.0
2006-03-22 18:14:00,204.03,204.046,204.018,204.032,660100002.0
2006-03-22 18:15:00,204.033,204.04,204.0,204.005,681500002.0
2006-03-22 18:16:00,203.995,204.003,203.963,203.967,660700000.0
2006-03-22 18:17:00,203.975,203.997,203.971,203.982,187100000.0
2006-03-22 18:18:00,203.988,203.998,203.972,203.995,345100000.0
2006-03-22 18:19:00,203.998,204.037,203.993,204.037,515599999.0
2006-03-22 18:20:00,204.018,204.039,204.001,204.001,502400000.0
2006-03-22 18:21:00,203.992,204.016,203.966,203.98,596999999.0
2006-03-22 18:22:00,203.983,204.033,203.983,204.007,553200003.0
2006-03-22 18:23:00,204.013,204.08,203.994,204.08,810000003.0
2006-03-22 18:24:00,204.059,204.077,204.036,204.06,566500000.0
2006-03-22 18:25:00,204.069,204.077,204.047,204.05,529700000.0
2006-03-22 18:26:00,204.05,204.071,204.042,204.047,324500003.0
2006-03-22 18:27:00,204.049,204.065,204.035,204.036,397700002.0
2006-03-22 18:28:00,204.037,204.069,204.026,204.035,339700000.0
2006-03-22 18:29:00,204.033,204.033,203.944,203.956,403500000.0
2006-03-22 18:30:00,203.963,204.004,203.963,203.98,269500000.0
2006-03-22 18:31:00,203.986,204.013,203.977,204.007,318200000.0
2006-03-22 18:32:00,204.007,204.048,204.007,204.024,600399996.0
2006-03-22 18:33:00,204.021,204.031,203.991,203.996,519299999.0
2006-03-22 18:34:00,203.991,204.031,203.991,204.031,551700000.0
2006-03-22 18:35:00,204.036,204.057,204.028,204.034,489999998.0
2006-03-22 18:36:00,204.028,204.04,204.01,204.027,367800000.0
2006-03-22 18:37:00,204.037,204.037,204.009,204.009,180499999.0
2006-03-22 18:38:00,204.007,204.02,203.977,203.994,141800000.0
2006-03-22 18:39:00,203.981,203.996,203.969,203.995,178699998.0
2006-03-22 18:40:00,203.99,204.014,203.988,203.992,265699999.0
2006-03-22 18:41:00,203.979,203.994,203.965,203.983,270400000.0
2006-03-22 18:42:00,203.981,204.001,203.978,203.98,211900001.0
2006-03-22 18:43:00,203.975,203.995,203.97,203.988,141300000.0
2006-03-22 18:44:00,203.988,204.007,203.975,203.975,378800002.0
2006-03-22 18:45:00,203.983,204.016,203.983,203.992,163800000.0
2006-03-22 18:46:00,203.984,204.01,203.97,204.01,202200000.0
2006-03-22 18:47:00,204.005,204.005,203.966,203.966,105700000.0
2006-03-22 18:48:00,203.979,204.018,203.968,204.013,133600001.0
2006-03-22 18:49:00,204.03,204.059,204.028,204.038,257400000.0
2006-03-22 18:50:00,204.041,204.041,204.018,204.025,218300000.0
2006-03-22 18:51:00,204.02,204.056,204.017,204.023,205700000.0
2006-03-22 18:52:00,204.033,204.039,204.009,204.027,295900002.0
2006-03-22 18:53:00,204.03,204.051,204.018,204.038,251400000.0
2006-03-22 18:54:00,204.061,204.09,204.061,204.078,218500001.0
2006-03-22 18:55:00,204.084,204.106,204.071,204.071,356699999.0
2006-03-22 18:56:00,204.088,204.107,204.088,204.104,38700000.0
2006-03-22 18:57:00,204.102,204.103,204.078,204.09,120900000.0
2006-03-22 18:58:00,204.083,204.09,204.05,204.053,262400000.0
2006-03-22 18:59:00,204.035,204.046,204.014,204.027,230000000.0
2006-03-22 19:00:00,204.012,204.012,203.953,203.976,92100000.0
2006-03-22 19:01:00,203.975,203.998,203.973,203.98,88900000.0
2006-03-22 19:02:00,203.977,203.981,203.96,203.968,160700000.0
2006-03-22 19:03:00,203.97,204.008,203.97,204.006,308600000.0
2006-03-22 19:04:00,204.0,204.016,203.991,204.016,172000001.0
2006-03-22 19:05:00,204.009,204.013,203.982,203.991,213700000.0
2006-03-22 19:06:00,203.977,203.977,203.925,203.925,403500002.0
2006-03-22 19:07:00,203.925,203.933,203.905,203.924,269500001.0
2006-03-22 19:08:00,203.924,203.945,203.905,203.921,289099999.0
2006-03-22 19:09:00,203.91,203.925,203.903,203.92,167300000.0
2006-03-22 19:10:00,203.929,203.939,203.926,203.931,118799999.0
2006-03-22 19:11:00,203.928,203.937,203.915,203.915,49000000.0
2006-03-22 19:12:00,203.935,203.948,203.932,203.948,81300002.0
2006-03-22 19:13:00,203.937,203.95,203.923,203.923,145600001.0
2006-03-22 19:14:00,203.914,203.922,203.896,203.901,244100000.0
2006-03-22 19:15:00,203.901,203.909,203.886,203.901,363499999.0
2006-03-22 19:16:00,203.912,203.926,203.912,203.912,45300000.0
2006-03-22 19:17:00,203.929,203.929,203.903,203.903,100800000.0
2006-03-22 19:18:00,203.888,203.914,203.877,203.894,204400001.0
2006-03-22 19:19:00,203.883,203.897,203.857,203.87,251600000.0
2006-03-22 19:20:00,203.86,203.86,203.838,203.848,249000002.0
2006-03-22 19:21:00,203.858,203.896,203.855,203.878,214600002.0
2006-03-22 19:22:00,203.891,203.921,203.883,203.918,129000000.0
2006-03-22 19:23:00,203.914,203.922,203.883,203.915,437199999.0
2006-03-22 19:24:00,203.922,203.937,203.907,203.914,95499999.0
2006-03-22 19:25:00,203.906,203.91,203.893,203.906,210700000.0
2006-03-22 19:26:00,203.905,203.942,203.903,203.903,477199999.0
2006-03-22 19:27:00,203.893,203.933,203.893,203.915,298500000.0
2006-03-22 19:28:00,203.927,203.927,203.89,203.91,278399999.0
2006-03-22 19:29:00,203.912,203.922,203.892,203.922,91200000.0
2006-03-22 19:30:00,203.922,203.948,203.922,203.929,267400001.0
2006-03-22 19:31:00,203.924,203.945,203.91,203.91,117400000.0
2006-03-22 19:32:00,203.902,203.912,203.877,203.89,369000000.0
2006-03-22 19:33:00,203.901,203.944,203.885,203.93,177899999.0
2006-03-22 19:34:00,203.933,203.939,203.917,203.928,260500001.0
2006-03-22 19:35:00,203.927,203.965,203.927,203.948,245699999.0
2006-03-22 19:36:00,203.952,203.954,203.933,203.945,263700001.0
2006-03-22 19:37:00,203.958,203.958,203.942,203.955,71500000.0
2006-03-22 19:38:00,203.959,203.97,203.952,203.97,206700000.0
2006-03-22 19:39:00,203.97,203.977,203.942,203.973,244499999.0
2006-03-22 19:40:00,203.976,203.976,203.95,203.959,281799999.0
2006-03-22 19:41:00,203.981,204.005,203.979,203.995,324900000.0
2006-03-22 19:42:00,203.998,204.005,203.959,203.965,149500000.0
2006-03-22 19:43:00,203.974,203.982,203.959,203.971,54100000.0
2006-03-22 19:44:00,203.968,203.981,203.946,203.946,174200001.0
2006-03-22 19:45:00,203.95,203.97,203.938,203.938,117200001.0
2006-03-22 19:46:00,203.951,203.981,203.948,203.972,120700000.0
2006-03-22 19:47:00,203.977,203.982,203.96,203.96,79400000.0
2006-03-22 19:48:00,203.937,203.97,203.933,203.943,252799999.0
2006-03-22 19:49:00,203.928,203.938,203.912,203.913,157699999.0
2006-03-22 19:50:00,203.906,203.908,203.874,203.908,138700000.0
2006-03-22 19:51:00,203.921,203.921,203.895,203.895,124600000.0
2006-03-22 19:52:00,203.9,203.91,203.891,203.899,133999999.0
2006-03-22 19:53:00,203.907,203.922,203.904,203.918,158699998.0
2006-03-22 19:54:00,203.921,203.939,203.916,203.936,141100001.0
2006-03-22 19:55:00,203.944,203.961,203.942,203.942,39200000.0
2006-03-22 19:56:00,203.95,204.016,203.948,204.016,142100000.0
2006-03-22 19:57:00,204.015,204.015,203.984,203.988,144499999.0
2006-03-22 19:58:00,203.97,204.003,203.97,203.973,248499999.0
2006-03-22 19:59:00,203.974,203.986,203.95,203.95,206600000.0
2006-03-22 20:00:00,203.95,203.957,203.945,203.955,96800001.0
2006-03-22 20:01:00,203.957,203.969,203.948,203.959,101800000.0
2006-03-22 20:02:00,203.956,203.968,203.933,203.942,146300001.0
2006-03-22 20:03:00,203.938,203.961,203.938,203.948,104400000.0
2006-03-22 20:04:00,203.945,203.945,203.928,203.928,207200001.0
2006-03-22 20:05:00,203.932,203.985,203.932,203.982,147000001.0
2006-03-22 20:06:00,203.977,204.03,203.972,204.02,280800002.0
2006-03-22 20:07:00,204.037,204.049,204.021,204.033,136400000.0
2006-03-22 20:08:00,204.041,204.059,204.029,204.03,153199997.0
2006-03-22 20:09:00,204.023,204.023,203.992,204.001,136600000.0
2006-03-22 20:10:00,203.995,204.015,203.975,204.008,160399999.0
2006-03-22 20:11:00,204.008,204.008,203.974,203.982,280100001.0
2006-03-22 20:12:00,203.982,204.02,203.982,203.991,516999997.0
2006-03-22 20:13:00,204.0,204.039,204.0,204.025,179100000.0
2006-03-22 20:14:00,204.017,204.017,203.967,203.967,208700001.0
2006-03-22 20:15:00,203.972,203.992,203.967,203.967,391899999.0
2006-03-22 20:16:00,203.968,203.999,203.968,203.998,249399999.0
2006-03-22 20:17:00,204.001,204.012,203.984,204.004,65700000.0
2006-03-22 20:18:00,204.008,204.019,204.004,204.005,177000001.0
2006-03-22 20:19:00,204.013,204.013,203.995,204.003,151700001.0
2006-03-22 20:20:00,204.003,204.023,203.991,204.018,191800000.0
2006-03-22 20:21:00,204.025,204.057,204.025,204.046,160200001.0
2006-03-22 20:22:00,204.054,204.059,204.038,204.054,185600000.0
2006-03-22 20:23:00,204.053,204.053,204.032,204.032,177700000.0
2006-03-22 20:24:00,204.033,204.065,204.024,204.024,167000000.0
2006-03-22 20:25:00,204.02,204.041,204.019,204.019,253900000.0
2006-03-22 20:26:00,204.03,204.05,204.024,204.05,327199999.0
2006-03-22 20:27:00,204.05,204.055,204.032,204.047,215800000.0
2006-03-22 20:28:00,204.035,204.047,204.015,204.018,368000000.0
2006-03-22 20:29:00,204.03,204.048,204.023,204.025,415599999.0
2006-03-22 20:30:00,204.029,204.034,203.997,204.008,597300000.0
2006-03-22 20:31:00,204.008,204.033,204.003,204.016,480299997.0
2006-03-22 20:32:00,204.027,204.043,204.019,204.032,430200000.0
2006-03-22 20:33:00,204.029,204.04,204.024,204.028,159600000.0
2006-03-22 20:34:00,204.021,204.032,204.015,204.032,91000000.0
2006-03-22 20:35:00,204.037,204.095,204.037,204.09,120299998.0
2006-03-22 20:36:00,204.092,204.092,204.064,204.073,143200002.0
2006-03-22 20:37:00,204.066,204.067,204.04,204.054,95500000.0
2006-03-22 20:38:00,204.052,204.06,204.029,204.041,263400002.0
2006-03-22 20:39:00,204.036,204.044,204.02,204.02,159500001.0
2006-03-22 20:40:00,204.022,204.022,203.989,203.995,377600001.0
2006-03-22 20:41:00,203.996,204.002,203.977,203.991,155199999.0
2006-03-22 20:42:00,203.993,204.031,203.993,204.023,166099999.0
2006-03-22 20:43:00,204.018,204.031,204.016,204.02,356400001.0
2006-03-22 20:44:00,204.025,204.043,204.019,204.028,376200001.0
2006-03-22 20:45:00,204.039,204.057,204.038,204.057,295400002.0
2006-03-22 20:46:00,204.06,204.06,204.027,204.032,295800001.0
2006-03-22 20:47:00,204.027,204.043,204.018,204.028,264200000.0
2006-03-22 20:48:00,204.025,204.029,204.009,204.011,274400000.0
2006-03-22 20:49:00,204.026,204.108,204.026,204.089,119600001.0
2006-03-22 20:50:00,204.086,204.11,204.082,204.082,368300000.0
2006-03-22 20:51:00,204.078,204.108,204.074,204.084,167599999.0
2006-03-22 20:52:00,204.087,204.11,204.079,204.105,102600000.0
2006-03-22 20:53:00,204.105,204.132,204.105,204.111,227100001.0
2006-03-22 20:54:00,204.118,204.137,204.113,204.137,177800001.0
2006-03-22 20:55:00,204.141,204.153,204.123,204.136,292799999.0
2006-03-22 20:56:00,204.137,204.164,204.137,204.157,213200000.0
2006-03-22 20:57:00,204.153,204.153,204.129,204.141,398700000.0
2006-03-22 20:58:00,204.135,204.153,204.123,204.127,349299997.0
2006-03-22 20:59:00,204.123,204.139,204.113,204.123,534100001.0
2006-03-22 21:00:00,204.125,204.135,204.107,204.107,520800002.0
2006-03-22 21:01:00,204.103,204.116,204.084,204.096,458900001.0
2006-03-22 21:02:00,204.088,204.112,204.078,204.102,221400001.0
2006-03-22 21:03:00,204.102,204.127,204.102,204.107,257100001.0
2006-03-22 21:04:00,204.125,204.133,204.115,204.12,137900000.0
2006-03-22 21:05:00,204.123,204.176,204.11,204.157,155900000.0
2006-03-22 21:06:00,204.17,204.196,204.157,204.186,152799998.0
2006-03-22 21:07:00,204.211,204.239,204.208,204.219,191599999.0
2006-03-22 21:08:00,204.212,204.215,204.188,204.215,147000001.0
2006-03-22 21:09:00,204.215,204.215,204.175,204.185,80699999.0
2006-03-22 21:10:00,204.184,204.185,204.163,204.185,94299999.0
2006-03-22 21:11:00,204.182,204.182,204.155,204.155,86200000.0
2006-03-22 21:12:00,204.161,204.206,204.161,204.182,66800000.0
2006-03-22 21:13:00,204.187,204.198,204.184,204.184,213799999.0
2006-03-22 21:14:00,204.186,204.2,204.179,204.188,356300001.0
2006-03-22 21:15:00,204.189,204.2,204.176,204.189,267000001.0
2006-03-22 21:16:00,204.19,204.2,204.185,204.19,79600000.0
2006-03-22 21:17:00,204.194,204.201,204.18,204.19,260299998.0
2006-03-22 21:18:00,204.19,204.21,204.174,204.208,219200000.0
2006-03-22 21:19:00,204.201,204.208,204.181,204.198,260100001.0
2006-03-22 21:20:00,204.188,204.188,204.151,204.17,389299997.0
2006-03-22 21:21:00,204.175,204.19,204.172,204.18,260299999.0
2006-03-22 21:22:00,204.188,204.196,204.165,204.165,180600000.0
2006-03-22 21:23:00,204.171,204.204,204.163,204.187,117400002.0
2006-03-22 21:24:00,204.184,204.193,204.172,204.173,198600002.0
2006-03-22 21:25:00,204.171,204.191,204.16,204.178,328699999.0
2006-03-22 21:26:00,204.186,204.209,204.186,204.197,110700000.0
2006-03-22 21:27:00,204.219,204.238,204.206,204.22,176700000.0
2006-03-22 21:28:00,204.24,204.263,204.24,204.253,113300000.0
2006-03-22 21:29:00,204.26,204.268,204.248,204.259,61900000.0
2006-03-22 21:30:00,204.259,204.269,204.248,204.262,110000000.0
2006-03-22 21:31:00,204.248,204.264,204.248,204.26,51300000.0
2006-03-22 21:32:00,204.267,204.284,204.267,204.272,141000001.0
2006-03-22 21:33:00,204.262,204.277,204.254,204.26,146600000.0
2006-03-22 21:34:00,204.268,204.287,204.268,204.272,114400000.0
2006-03-22 21:35:00,204.269,204.283,204.269,204.28,22500000.0
2006-03-22 21:36:00,204.293,204.293,204.28,204.288,82099999.0
2006-03-22 21:37:00,204.289,204.29,204.282,204.287,103800000.0
2006-03-22 21:38:00,204.275,204.275,204.251,204.251,55700001.0
2006-03-22 21:39:00,204.247,204.255,204.24,204.255,25300000.0
2006-03-22 21:40:00,204.255,204.255,204.235,204.235,51600000.0
2006-03-22 21:41:00,204.223,204.226,204.204,204.21,23100000.0
2006-03-22 21:42:00,204.212,204.214,204.193,204.205,211800001.0
2006-03-22 21:43:00,204.205,204.205,204.15,204.15,57000000.0
2006-03-22 21:44:00,204.143,204.162,204.13,204.138,193100000.0
2006-03-22 21:45:00,204.143,204.152,204.124,204.132,114000001.0
2006-03-22 21:46:00,204.131,204.153,204.116,204.128,135899999.0
2006-03-22 21:47:00,204.122,204.129,204.113,204.119,53400000.0
2006-03-22 21:48:00,204.119,204.121,204.102,204.11,137700000.0
2006-03-22 21:49:00,204.092,204.112,204.084,204.084,69400000.0
2006-03-22 21:50:00,204.096,204.107,204.096,204.107,41000000.0
2006-03-22 21:51:00,204.113,204.13,204.106,204.106,129500000.0
2006-03-22 21:52:00,204.103,204.133,204.103,204.118,53500000.0
2006-03-22 21:53:00,204.128,204.141,204.123,204.123,33900000.0
2006-03-22 21:54:00,204.119,204.124,204.105,204.122,107600000.0
2006-03-22 21:55:00,204.125,204.131,204.123,204.126,76700000.0
2006-03-22 21:56:00,204.111,204.111,204.068,204.068,24000000.0
2006-03-22 21:57:00,204.08,204.13,204.08,204.108,46700000.0
2006-03-22 21:58:00,204.118,204.159,204.118,204.149,66600000.0
2006-03-22 21:59:00,204.159,204.161,204.098,204.098,162500000.0
2006-03-22 22:00:00,204.121,204.158,204.112,204.135,227099999.0
2006-03-22 22:01:00,204.14,204.151,204.088,204.151,170700001.0
2006-03-22 22:02:00,204.155,204.165,204.137,204.145,247900000.0
2006-03-22 22:03:00,204.142,204.142,204.119,204.119,80400000.0
2006-03-22 22:04:00,204.118,204.145,204.118,204.13,190000002.0
2006-03-22 22:05:00,204.124,204.133,204.119,204.12,63200000.0
2006-03-22 22:06:00,204.124,204.142,204.124,204.14,59300000.0
2006-03-22 22:07:00,204.142,204.18,204.142,204.17,68700001.0
2006-03-22 22:08:00,204.172,204.187,204.165,204.178,61000000.0
2006-03-22 22:09:00,204.181,204.189,204.178,204.181,23900000.0
2006-03-22 22:10:00,204.18,204.188,204.177,204.188,38000000.0
2006-03-22 22:11:00,204.185,204.198,204.175,204.198,68100000.0
2006-03-22 22:12:00,204.193,204.193,204.187,204.19,101000000.0
2006-03-22 22:13:00,204.192,204.196,204.184,204.193,41200000.0
2006-03-22 22:14:00,204.213,204.245,204.213,204.241,36400000.0
2006-03-22 22:15:00,204.255,204.296,204.253,204.263,171000001.0
2006-03-22 22:16:00,204.267,204.287,204.267,204.273,231400002.0
2006-03-22 22:17:00,204.281,204.281,204.234,204.234,72099998.0
2006-03-22 22:18:00,204.227,204.228,204.211,204.224,82000000.0
2006-03-22 22:19:00,204.223,204.231,204.204,204.229,56000000.0
2006-03-22 22:20:00,204.232,204.232,204.189,204.201,84500001.0
2006-03-22 22:21:00,204.183,204.183,204.124,204.124,35200001.0
2006-03-22 22:22:00,204.126,204.132,204.12,204.12,61800000.0
2006-03-22 22:23:00,204.124,204.133,204.106,204.116,145399999.0
2006-03-22 22:24:00,204.134,204.15,204.109,204.15,70400000.0
2006-03-22 22:25:00,204.141,204.165,204.137,204.155,130999999.0
2006-03-22 22:26:00,204.155,204.155,204.136,204.137,54700001.0
2006-03-22 22:27:00,204.136,204.159,204.134,204.137,163800000.0
2006-03-22 22:28:00,204.146,204.16,204.135,204.15,62300000.0
2006-03-22 22:29:00,204.151,204.151,204.13,204.133,214400001.0
2006-03-22 22:30:00,204.132,204.139,204.132,204.138,44900001.0
2006-03-22 22:31:00,204.137,204.148,204.127,204.148,79600000.0
2006-03-22 22:32:00,204.153,204.178,204.153,204.162,97300000.0
2006-03-22 22:33:00,204.173,204.173,204.141,204.149,216899999.0
2006-03-22 22:34:00,204.141,204.149,204.129,204.134,324999999.0
2006-03-22 22:35:00,204.142,204.144,204.124,204.134,73700000.0
2006-03-22 22:36:00,204.145,204.157,204.135,204.14,108500001.0
2006-03-22 22:37:00,204.142,204.153,204.127,204.143,74500000.0
2006-03-22 22:38:00,204.167,204.169,204.163,204.165,24500001.0
2006-03-22 22:39:00,204.164,204.173,204.158,204.158,33100000.0
2006-03-22 22:40:00,204.163,204.176,204.161,204.163,96400000.0
2006-03-22 22:41:00,204.173,204.178,204.154,204.178,88700001.0
2006-03-22 22:42:00,204.17,204.17,204.136,204.136,33100000.0
2006-03-22 22:43:00,204.142,204.15,204.133,204.133,63599999.0
2006-03-22 22:44:00,204.142,204.177,204.142,204.177,169200003.0
2006-03-22 22:45:00,204.192,204.199,204.179,204.186,120999999.0
2006-03-22 22:46:00,204.185,204.185,204.151,204.151,46900000.0
2006-03-22 22:47:00,204.147,204.165,204.147,204.155,55000000.0
2006-03-22 22:48:00,204.164,204.164,204.132,204.156,80000000.0
2006-03-22 22:49:00,204.155,204.168,204.153,204.153,54600000.0
2006-03-22 22:50:00,204.159,204.159,204.14,204.155,70100000.0
2006-03-22 22:51:00,204.151,204.168,204.143,204.159,78500000.0
2006-03-22 22:52:00,204.151,204.178,204.15,204.174,56299999.0
2006-03-22 22:53:00,204.185,204.228,204.185,204.228,163299999.0
2006-03-22 22:54:00,204.229,204.231,204.214,204.231,44800000.0
2006-03-22 22:55:00,204.225,204.234,204.212,204.226,74200000.0
2006-03-22 22:56:00,204.216,204.216,204.195,204.198,56700000.0
2006-03-22 22:57:00,204.205,204.217,204.202,204.205,79100000.0
2006-03-22 22:58:00,204.204,204.207,204.193,204.193,70399999.0
2006-03-22 22:59:00,204.185,204.204,204.185,204.194,98000000.0
2006-03-22 23:00:00,204.202,204.23,204.188,204.222,61999999.0
2006-03-22 23:01:00,204.243,204.257,204.235,204.257,30400000.0
2006-03-22 23:02:00,204.246,204.252,204.239,204.252,30700000.0
2006-03-22 23:03:00,204.25,204.275,204.245,204.257,77800000.0
2006-03-22 23:04:00,204.27,204.27,204.255,204.265,48100000.0
2006-03-22 23:05:00,204.256,204.265,204.249,204.26,48000000.0
2006-03-22 23:06:00,204.268,204.277,204.258,204.277,45899999.0
2006-03-22 23:07:00,204.255,204.257,204.246,204.25,34700000.0
2006-03-22 23:08:00,204.277,204.302,204.276,204.302,67300000.0
2006-03-22 23:09:00,204.304,204.308,204.282,204.307,25200000.0
2006-03-22 23:10:00,204.302,204.318,204.297,204.302,61700000.0
2006-03-22 23:11:00,204.294,204.303,204.276,204.278,62400001.0
2006-03-22 23:12:00,204.282,204.32,204.282,204.32,24400000.0
2006-03-22 23:13:00,204.33,204.331,204.32,204.321,30100000.0
2006-03-22 23:14:00,204.299,204.309,204.286,204.295,63800000.0
2006-03-22 23:15:00,204.304,204.311,204.288,204.3,55600000.0
2006-03-22 23:16:00,204.29,204.307,204.29,204.301,74200000.0
2006-03-22 23:17:00,204.31,204.317,204.306,204.317,37600000.0
2006-03-22 23:18:00,204.318,204.318,204.305,204.318,39400000.0
2006-03-22 23:19:00,204.318,204.32,204.307,204.318,30100000.0
2006-03-22 23:20:00,204.325,204.325,204.313,204.315,44400000.0
2006-03-22 23:21:00,204.329,204.35,204.317,204.339,81500000.0
2006-03-22 23:22:00,204.331,204.338,204.318,204.326,49700000.0
2006-03-22 23:23:00,204.318,204.333,204.305,204.326,45000000.0
2006-03-22 23:24:00,204.332,204.332,204.31,204.313,19700000.0
2006-03-22 23:25:00,204.301,204.319,204.296,204.299,72500000.0
2006-03-22 23:26:00,204.298,204.313,204.298,204.3,59299999.0
2006-03-22 23:27:00,204.317,204.333,204.311,204.332,39500000.0
2006-03-22 23:28:00,204.316,204.336,204.315,204.315,66200000.0
2006-03-22 23:29:00,204.319,204.326,204.3,204.3,26800000.0
2006-03-22 23:30:00,204.33,204.33,204.313,204.315,47700000.0
2006-03-22 23:31:00,204.311,204.326,204.305,204.305,49200000.0
2006-03-22 23:32:00,204.316,204.316,204.281,204.284,50400001.0
2006-03-22 23:33:00,204.286,204.287,204.276,204.276,36700000.0
2006-03-22 23:34:00,204.283,204.291,204.278,204.283,57900000.0
2006-03-22 23:35:00,204.286,204.291,204.271,204.285,47700000.0
2006-03-22 23:36:00,204.29,204.29,204.275,204.287,34400000.0
2006-03-22 23:37:00,204.29,204.29,204.276,204.284,29400000.0
2006-03-22 23:38:00,204.291,204.291,204.273,204.275,54600000.0
2006-03-22 23:39:00,204.278,204.278,204.272,204.275,58599999.0
2006-03-22 23:40:00,204.268,204.268,204.25,204.25,92999999.0
2006-03-22 23:41:00,204.268,204.285,204.262,204.283,38700000.0
2006-03-22 23:42:00,204.272,204.289,204.272,204.278,39800000.0
2006-03-22 23:43:00,204.27,204.287,204.269,204.287,27900000.0
2006-03-22 23:44:00,204.281,204.304,204.281,204.296,71600001.0
2006-03-22 23:45:00,204.3,204.3,204.278,204.278,67300000.0
2006-03-22 23:46:00,204.28,204.288,204.279,204.288,41900001.0
2006-03-22 23:47:00,204.286,204.291,204.28,204.287,40200000.0
2006-03-22 23:48:00,204.279,204.297,204.274,204.297,51100001.0
2006-03-22 23:49:00,204.299,204.314,204.293,204.314,35600000.0
2006-03-22 23:50:00,204.314,204.322,204.307,204.322,61299999.0
2006-03-22 23:51:00,204.334,204.356,204.334,204.355,17200000.0
2006-03-22 23:52:00,204.351,204.361,204.351,204.352,30800000.0
2006-03-22 23:53:00,204.358,204.375,204.348,204.35,65000000.0
2006-03-22 23:54:00,204.362,204.375,204.356,204.363,44200000.0
2006-03-22 23:55:00,204.372,204.385,204.37,204.378,29500000.0
2006-03-22 23:56:00,204.397,204.405,204.376,204.405,33300000.0
2006-03-22 23:57:00,204.411,204.435,204.405,204.408,49800000.0
2006-03-22 23:58:00,204.407,204.412,204.399,204.401,41700000.0
2006-03-22 23:59:00,204.4,204.4,204.39,204.39,32700000.0
2006-03-23 00:00:00,204.367,204.367,204.264,204.272,23500000.0
2006-03-23 00:01:00,204.282,204.317,204.266,204.268,42100000.0
2006-03-23 00:02:00,204.315,204.345,204.284,204.318,46100000.0
2006-03-23 00:03:00,204.354,204.355,204.259,204.268,61299999.0
2006-03-23 00:04:00,204.31,204.324,204.252,204.253,52100000.0
2006-03-23 00:05:00,204.28,204.353,204.28,204.346,66100001.0
2006-03-23 00:06:00,204.345,204.403,204.325,204.403,38700000.0
2006-03-23 00:07:00,204.398,204.431,204.372,204.426,41700000.0
2006-03-23 00:08:00,204.412,204.427,204.381,204.411,87800001.0
2006-03-23 00:09:00,204.377,204.427,204.345,204.427,112300001.0
2006-03-23 00:10:00,204.387,204.405,204.349,204.371,61799999.0
2006-03-23 00:11:00,204.367,204.384,204.314,204.343,38900000.0
2006-03-23 00:12:00,204.36,204.409,204.334,204.35,105900000.0
2006-03-23 00:13:00,204.363,204.389,204.315,204.334,60500001.0
2006-03-23 00:14:00,204.343,204.391,204.322,204.387,52200000.0
2006-03-23 00:15:00,204.37,204.372,204.294,204.3,46400000.0
2006-03-23 00:16:00,204.37,204.391,204.346,204.361,79200002.0
2006-03-23 00:17:00,204.342,204.37,204.313,204.333,34900000.0
2006-03-23 00:18:00,204.334,204.344,204.268,204.324,50100000.0
2006-03-23 00:19:00,204.333,204.358,204.305,204.345,65800000.0
2006-03-23 00:20:00,204.336,204.356,204.324,204.335,78000000.0
2006-03-23 00:21:00,204.338,204.362,204.297,204.33,39700000.0
2006-03-23 00:22:00,204.309,204.363,204.309,204.357,24500000.0
2006-03-23 00:23:00,204.391,204.411,204.361,204.411,36600000.0
2006-03-23 00:24:00,204.428,204.443,204.425,204.425,45300000.0
2006-03-23 00:25:00,204.435,204.439,204.414,204.433,36600000.0
2006-03-23 00:26:00,204.435,204.435,204.403,204.403,65500000.0
2006-03-23 00:27:00,204.402,204.43,204.402,204.416,76300000.0
2006-03-23 00:28:00,204.422,204.422,204.405,204.412,51300000.0
2006-03-23 00:29:00,204.406,204.444,204.403,204.436,56400000.0
2006-03-23 00:30:00,204.414,204.418,204.402,204.404,50200000.0
2006-03-23 00:31:00,204.398,204.407,204.398,204.405,37500000.0
2006-03-23 00:32:00,204.413,204.426,204.413,204.426,48100000.0
2006-03-23 00:33:00,204.43,204.435,204.423,204.43,50000000.0
2006-03-23 00:34:00,204.431,204.431,204.429,204.429,20700000.0
2006-03-23 00:35:00,204.42,204.449,204.42,204.432,83100000.0
2006-03-23 00:36:00,204.425,204.44,204.419,204.419,46400000.0
2006-03-23 00:37:00,204.42,204.425,204.415,204.42,83100001.0
2006-03-23 00:38:00,204.41,204.41,204.391,204.399,46700000.0
2006-03-23 00:39:00,204.405,204.42,204.402,204.413,44300000.0
2006-03-23 00:40:00,204.42,204.42,204.415,204.415,8100000.0
2006-03-23 00:41:00,204.419,204.422,204.414,204.418,64799999.0
2006-03-23 00:42:00,204.41,204.42,204.398,204.405,37200000.0
2006-03-23 00:43:00,204.425,204.446,204.425,204.435,21200000.0
2006-03-23 00:44:00,204.449,204.455,204.435,204.448,61500001.0
2006-03-23 00:45:00,204.432,204.434,204.416,204.434,24500000.0
2006-03-23 00:46:00,204.422,204.438,204.422,204.425,38600000.0
2006-03-23 00:47:00,204.436,204.46,204.436,204.452,51700000.0
2006-03-23 00:48:00,204.468,204.481,204.468,204.475,39200000.0
2006-03-23 00:49:00,204.475,204.493,204.473,204.473,51200000.0
2006-03-23 00:50:00,204.496,204.496,204.473,204.473,56100000.0
2006-03-23 00:51:00,204.468,204.497,204.468,204.472,32000000.0
2006-03-23 00:52:00,204.48,204.49,204.48,204.48,19900000.0
2006-03-23 00:53:00,204.471,204.471,204.457,204.469,48000000.0
2006-03-23 00:54:00,204.45,204.457,204.441,204.444,43400000.0
2006-03-23 00:55:00,204.436,204.437,204.424,204.437,26500000.0
2006-03-23 00:56:00,204.44,204.44,204.435,204.44,63400000.0
2006-03-23 00:57:00,204.444,204.444,204.423,204.44,60000000.0
2006-03-23 00:58:00,204.413,204.417,204.392,204.405,37400000.0
2006-03-23 00:59:00,204.408,204.408,204.392,204.395,79399999.0
2006-03-23 01:00:00,204.402,204.402,204.392,204.399,17700000.0
2006-03-23 01:01:00,204.397,204.4,204.377,204.393,40800000.0
2006-03-23 01:02:00,204.41,204.428,204.408,204.418,54099999.0
2006-03-23 01:03:00,204.399,204.403,204.376,204.376,17100000.0
2006-03-23 01:04:00,204.355,204.379,204.355,204.364,33700000.0
2006-03-23 01:05:00,204.377,204.385,204.367,204.369,28900000.0
2006-03-23 01:06:00,204.361,204.361,204.345,204.345,42000000.0
2006-03-23 01:07:00,204.359,204.368,204.359,204.368,32200000.0
2006-03-23 01:08:00,204.375,204.375,204.365,204.365,24700000.0
2006-03-23 01:09:00,204.371,204.398,204.364,204.389,38400000.0
2006-03-23 01:10:00,204.396,204.399,204.384,204.384,18400000.0
2006-03-23 01:11:00,204.383,204.384,204.365,204.369,58500001.0
2006-03-23 01:12:00,204.368,204.368,204.335,204.335,67300000.0
2006-03-23 01:13:00,204.337,204.349,204.31,204.31,73800000.0
2006-03-23 01:14:00,204.298,204.316,204.293,204.293,95200000.0
2006-03-23 01:15:00,204.298,204.298,204.268,204.286,30000000.0
2006-03-23 01:16:00,204.282,204.286,204.246,204.266,33800000.0
2006-03-23 01:17:00,204.272,204.292,204.271,204.28,33800000.0
2006-03-23 01:18:00,204.273,204.273,204.238,204.251,28100000.0
2006-03-23 01:19:00,204.246,204.256,204.232,204.253,97300001.0
2006-03-23 01:20:00,204.254,204.254,204.215,204.219,51300001.0
2006-03-23 01:21:00,204.215,204.215,204.178,204.184,48400000.0
2006-03-23 01:22:00,204.192,204.232,204.192,204.222,62600001.0
2006-03-23 01:23:00,204.216,204.244,204.216,204.244,34900000.0
2006-03-23 01:24:00,204.255,204.264,204.244,204.264,44900001.0
2006-03-23 01:25:00,204.254,204.266,204.248,204.248,49499999.0
2006-03-23 01:26:00,204.26,204.277,204.26,204.262,35000000.0
2006-03-23 01:27:00,204.253,204.253,204.194,204.194,79100000.0
2006-03-23 01:28:00,204.177,204.177,204.165,204.172,43000000.0
2006-03-23 01:29:00,204.168,204.168,204.141,204.159,52500000.0
2006-03-23 01:30:00,204.167,204.175,204.167,204.17,38300000.0
2006-03-23 01:31:00,204.167,204.197,204.167,204.183,55200000.0
2006-03-23 01:32:00,204.199,204.22,204.199,204.217,26900000.0
2006-03-23 01:33:00,204.208,204.208,204.172,204.187,59700001.0
2006-03-23 01:34:00,204.193,204.193,204.169,204.171,23800000.0
2006-03-23 01:35:00,204.157,204.158,204.145,204.153,34500000.0
2006-03-23 01:36:00,204.157,204.176,204.152,204.162,54300000.0
2006-03-23 01:37:00,204.173,204.173,204.148,204.148,38100000.0
2006-03-23 01:38:00,204.142,204.164,204.142,204.149,57000001.0
2006-03-23 01:39:00,204.15,204.173,204.144,204.156,88400001.0
2006-03-23 01:40:00,204.159,204.195,204.159,204.174,68900001.0
2006-03-23 01:41:00,204.172,204.172,204.151,204.151,29700000.0
2006-03-23 01:42:00,204.17,204.177,204.167,204.177,35700000.0
2006-03-23 01:43:00,204.163,204.179,204.163,204.175,36700000.0
2006-03-23 01:44:00,204.179,204.197,204.174,204.194,26400000.0
2006-03-23 01:45:00,204.195,204.209,204.189,204.204,51000000.0
2006-03-23 01:46:00,204.212,204.233,204.208,204.233,80800002.0
2006-03-23 01:47:00,204.211,204.211,204.195,204.203,70200000.0
2006-03-23 01:48:00,204.198,204.198,204.172,204.172,14800000.0
2006-03-23 01:49:00,204.182,204.182,204.161,204.165,63400000.0
2006-03-23 01:50:00,204.173,204.206,204.165,204.206,71300001.0
2006-03-23 01:51:00,204.203,204.216,204.199,204.199,16200000.0
2006-03-23 01:52:00,204.204,204.205,204.177,204.187,56400000.0
2006-03-23 01:53:00,204.183,204.198,204.168,204.168,61500000.0
2006-03-23 01:54:00,204.167,204.167,204.062,204.072,84200001.0
2006-03-23 01:55:00,204.069,204.122,204.055,204.122,66500000.0
2006-03-23 01:56:00,204.136,204.154,204.136,204.143,27600000.0
2006-03-23 01:57:00,204.149,204.149,204.094,204.104,27300000.0
2006-03-23 01:58:00,204.119,204.119,204.087,204.087,47400000.0
2006-03-23 01:59:00,204.108,204.135,204.108,204.13,49300000.0
2006-03-23 02:00:00,204.124,204.139,204.124,204.125,45400000.0
2006-03-23 02:01:00,204.126,204.146,204.118,204.126,37900000.0
2006-03-23 02:02:00,204.136,204.163,204.134,204.15,48100000.0
2006-03-23 02:03:00,204.145,204.166,204.134,204.16,69000000.0
2006-03-23 02:04:00,204.168,204.188,204.156,204.174,51800000.0
2006-03-23 02:05:00,204.185,204.19,204.18,204.185,25400000.0
2006-03-23 02:06:00,204.193,204.207,204.193,204.197,26700000.0
2006-03-23 02:07:00,204.21,204.214,204.184,204.195,125700000.0
2006-03-23 02:08:00,204.192,204.192,204.125,204.125,79199999.0
2006-03-23 02:09:00,204.123,204.134,204.118,204.118,23100000.0
2006-03-23 02:10:00,204.115,204.115,204.093,204.115,48200000.0
2006-03-23 02:11:00,204.103,204.103,204.082,204.082,57100000.0
2006-03-23 02:12:00,204.074,204.121,204.073,204.121,67499998.0
2006-03-23 02:13:00,204.121,204.121,204.077,204.077,31800000.0
2006-03-23 02:14:00,204.083,204.098,204.05,204.05,73799999.0
2006-03-23 02:15:00,204.041,204.041,204.025,204.025,49500000.0
2006-03-23 02:16:00,204.016,204.044,203.997,204.037,60100000.0
2006-03-23 02:17:00,204.047,204.063,204.024,204.058,51000000.0
2006-03-23 02:18:00,204.061,204.087,204.061,204.087,35700000.0
2006-03-23 02:19:00,204.085,204.099,204.066,204.066,47600000.0
2006-03-23 02:20:00,204.087,204.122,204.087,204.122,23100000.0
2006-03-23 02:21:00,204.126,204.16,204.108,204.16,43100000.0
2006-03-23 02:22:00,204.162,204.162,204.137,204.137,39599999.0
2006-03-23 02:23:00,204.144,204.162,204.141,204.15,40200000.0
2006-03-23 02:24:00,204.148,204.148,204.139,204.14,35900000.0
2006-03-23 02:25:00,204.157,204.175,204.151,204.175,57800000.0
2006-03-23 02:26:00,204.177,204.203,204.162,204.191,41800000.0
2006-03-23 02:27:00,204.198,204.231,204.198,204.216,45800000.0
2006-03-23 02:28:00,204.205,204.215,204.181,204.181,72100001.0
2006-03-23 02:29:00,204.173,204.173,204.153,204.168,34900000.0
2006-03-23 02:30:00,204.17,204.195,204.161,204.161,52400000.0
2006-03-23 02:31:00,204.175,204.175,204.149,204.149,56000000.0
2006-03-23 02:32:00,204.159,204.198,204.159,204.188,27900000.0
2006-03-23 02:33:00,204.197,204.212,204.197,204.201,41300000.0
2006-03-23 02:34:00,204.202,204.204,204.2,204.201,81200001.0
2006-03-23 02:35:00,204.191,204.202,204.19,204.202,84499999.0
2006-03-23 02:36:00,204.199,204.199,204.175,204.179,50800001.0
2006-03-23 02:37:00,204.175,204.18,204.154,204.173,104600000.0
2006-03-23 02:38:00,204.16,204.182,204.16,204.174,72999999.0
2006-03-23 02:39:00,204.171,204.171,204.12,204.127,47700000.0
2006-03-23 02:40:00,204.111,204.111,204.084,204.1,47400000.0
2006-03-23 02:41:00,204.125,204.125,204.093,204.093,44299999.0
2006-03-23 02:42:00,204.083,204.094,204.079,204.082,45200000.0
2006-03-23 02:43:00,204.091,204.091,204.062,204.076,55500000.0
2006-03-23 02:44:00,204.071,204.095,204.071,204.095,48600000.0
2006-03-23 02:45:00,204.084,204.098,204.082,204.09,41300000.0
2006-03-23 02:46:00,204.078,204.113,204.078,204.108,49399999.0
2006-03-23 02:47:00,204.123,204.125,204.115,204.125,29000000.0
2006-03-23 02:48:00,204.117,204.136,204.104,204.104,47300000.0
2006-03-23 02:49:00,204.106,204.127,204.105,204.105,66600000.0
2006-03-23 02:50:00,204.092,204.092,204.046,204.046,40000000.0
2006-03-23 02:51:00,204.053,204.092,204.023,204.085,41400000.0
2006-03-23 02:52:00,204.074,204.102,204.074,204.08,44000000.0
2006-03-23 02:53:00,204.072,204.084,204.051,204.051,50000000.0
2006-03-23 02:54:00,204.047,204.07,204.024,204.047,33400000.0
2006-03-23 02:55:00,204.034,204.054,204.011,204.029,48900000.0
2006-03-23 02:56:00,204.005,204.005,203.934,203.937,76800000.0
2006-03-23 02:57:00,203.937,203.953,203.789,203.789,57200001.0
2006-03-23 02:58:00,203.763,203.807,203.761,203.786,28200000.0
2006-03-23 02:59:00,203.749,203.765,203.734,203.765,60099999.0
2006-03-23 03:00:00,203.752,203.773,203.75,203.765,77200000.0
2006-03-23 03:01:00,203.777,203.786,203.764,203.772,49800000.0
2006-03-23 03:02:00,203.79,203.796,203.763,203.763,69099999.0
2006-03-23 03:03:00,203.778,203.785,203.752,203.752,30600000.0
2006-03-23 03:04:00,203.753,203.755,203.726,203.755,63300000.0
2006-03-23 03:05:00,203.754,203.761,203.712,203.712,17900000.0
2006-03-23 03:06:00,203.72,203.749,203.72,203.747,36900000.0
2006-03-23 03:07:00,203.685,203.685,203.578,203.58,15900000.0
2006-03-23 03:08:00,203.583,203.586,203.562,203.583,17200000.0
2006-03-23 03:09:00,203.572,203.573,203.557,203.573,34100000.0
2006-03-23 03:10:00,203.566,203.599,203.555,203.56,54599999.0
2006-03-23 03:11:00,203.565,203.565,203.537,203.537,49500000.0
2006-03-23 03:12:00,203.549,203.559,203.549,203.556,25400000.0
2006-03-23 03:13:00,203.582,203.614,203.575,203.614,29700000.0
2006-03-23 03:14:00,203.62,203.62,203.579,203.579,38500001.0
2006-03-23 03:15:00,203.581,203.6,203.549,203.564,27100000.0
2006-03-23 03:16:00,203.564,203.585,203.557,203.581,63499999.0
2006-03-23 03:17:00,203.581,203.595,203.551,203.574,24900000.0
2006-03-23 03:18:00,203.594,203.609,203.578,203.605,38300000.0
2006-03-23 03:19:00,203.597,203.599,203.582,203.588,103900001.0
2006-03-23 03:20:00,203.568,203.601,203.568,203.586,30700000.0
2006-03-23 03:21:00,203.603,203.634,203.603,203.618,74600000.0
2006-03-23 03:22:00,203.61,203.631,203.61,203.614,52300000.0
2006-03-23 03:23:00,203.634,203.636,203.622,203.622,64400000.0
2006-03-23 03:24:00,203.633,203.64,203.628,203.639,49400000.0
2006-03-23 03:25:00,203.628,203.633,203.617,203.633,34200000.0
2006-03-23 03:26:00,203.64,203.662,203.64,203.661,25000000.0
2006-03-23 03:27:00,203.671,203.702,203.671,203.691,14300000.0
2006-03-23 03:28:00,203.699,203.706,203.672,203.694,43800000.0
2006-03-23 03:29:00,203.709,203.713,203.692,203.701,49100000.0
2006-03-23 03:30:00,203.697,203.716,203.697,203.7,55900000.0
2006-03-23 03:31:00,203.722,203.73,203.711,203.726,51700000.0
2006-03-23 03:32:00,203.728,203.728,203.707,203.719,28300000.0
2006-03-23 03:33:00,203.721,203.724,203.703,203.719,27900000.0
2006-03-23 03:34:00,203.715,203.725,203.693,203.725,79599999.0
2006-03-23 03:35:00,203.732,203.774,203.732,203.768,71500000.0
2006-03-23 03:36:00,203.781,203.79,203.762,203.762,63900000.0
2006-03-23 03:37:00,203.777,203.798,203.771,203.798,41900000.0
2006-03-23 03:38:00,203.811,203.819,203.79,203.819,30400000.0
2006-03-23 03:39:00,203.791,203.791,203.76,203.764,26300000.0
2006-03-23 03:40:00,203.75,203.772,203.744,203.772,28600000.0
2006-03-23 03:41:00,203.77,203.77,203.744,203.766,73900001.0
2006-03-23 03:42:00,203.768,203.781,203.76,203.763,36700000.0
2006-03-23 03:43:00,203.769,203.781,203.764,203.772,31500000.0
2006-03-23 03:44:00,203.77,203.77,203.712,203.712,64799999.0
2006-03-23 03:45:00,203.701,203.701,203.69,203.69,7200000.0
2006-03-23 03:46:00,203.672,203.686,203.652,203.671,44500000.0
2006-03-23 03:47:00,203.69,203.73,203.688,203.73,68399999.0
2006-03-23 03:48:00,203.726,203.746,203.726,203.744,43000000.0
2006-03-23 03:49:00,203.738,203.77,203.737,203.77,38200000.0
2006-03-23 03:50:00,203.756,203.756,203.739,203.746,36400000.0
2006-03-23 03:51:00,203.759,203.772,203.755,203.758,31200000.0
2006-03-23 03:52:00,203.764,203.776,203.764,203.771,57500000.0
2006-03-23 03:53:00,203.767,203.774,203.75,203.751,51100000.0
2006-03-23 03:54:00,203.739,203.76,203.739,203.747,45900000.0
2006-03-23 03:55:00,203.738,203.738,203.67,203.672,31800000.0
2006-03-23 03:56:00,203.652,203.709,203.652,203.704,71200000.0
2006-03-23 03:57:00,203.706,203.718,203.685,203.708,26200000.0
2006-03-23 03:58:00,203.713,203.727,203.713,203.725,60000000.0
2006-03-23 03:59:00,203.716,203.734,203.712,203.734,20200000.0
2006-03-23 04:00:00,203.731,203.731,203.721,203.729,53000001.0
2006-03-23 04:01:00,203.727,203.728,203.709,203.715,36100000.0
2006-03-23 04:02:00,203.703,203.711,203.674,203.698,50800000.0
2006-03-23 04:03:00,203.695,203.721,203.695,203.701,84600001.0
2006-03-23 04:04:00,203.691,203.693,203.68,203.686,49400000.0
2006-03-23 04:05:00,203.688,203.695,203.673,203.695,57400000.0
2006-03-23 04:06:00,203.71,203.717,203.703,203.717,71100002.0
2006-03-23 04:07:00,203.732,203.737,203.73,203.73,11200000.0
2006-03-23 04:08:00,203.771,203.815,203.767,203.781,103299998.0
2006-03-23 04:09:00,203.776,203.788,203.766,203.766,49400000.0
2006-03-23 04:10:00,203.779,203.794,203.775,203.782,25800000.0
2006-03-23 04:11:00,203.785,203.802,203.785,203.802,51000000.0
2006-03-23 04:12:00,203.788,203.81,203.788,203.796,57399999.0
2006-03-23 04:13:00,203.802,203.817,203.802,203.817,41300000.0
2006-03-23 04:14:00,203.81,203.855,203.806,203.855,54300000.0
2006-03-23 04:15:00,203.867,203.867,203.844,203.858,39200000.0
2006-03-23 04:16:00,203.84,203.854,203.832,203.832,22700000.0
2006-03-23 04:17:00,203.826,203.831,203.822,203.825,59500002.0
2006-03-23 04:18:00,203.824,203.849,203.824,203.847,31300000.0
2006-03-23 04:19:00,203.846,203.859,203.846,203.859,33100000.0
2006-03-23 04:20:00,203.842,203.843,203.829,203.832,57000001.0
2006-03-23 04:21:00,203.834,203.837,203.829,203.832,15600000.0
2006-03-23 04:22:00,203.833,203.874,203.833,203.845,62700001.0
2006-03-23 04:23:00,203.841,203.849,203.813,203.813,28100000.0
2006-03-23 04:24:00,203.823,203.852,203.816,203.852,76900000.0
2006-03-23 04:25:00,203.842,203.849,203.825,203.825,47500000.0
2006-03-23 04:26:00,203.827,203.85,203.827,203.84,28600000.0
2006-03-23 04:27:00,203.837,203.867,203.826,203.847,58600000.0
2006-03-23 04:28:00,203.844,203.872,203.844,203.869,65500001.0
2006-03-23 04:29:00,203.862,203.862,203.838,203.84,64300001.0
2006-03-23 04:30:00,203.847,203.847,203.828,203.832,54500001.0
2006-03-23 04:31:00,203.823,203.823,203.794,203.802,57900001.0
2006-03-23 04:32:00,203.8,203.813,203.797,203.811,33800000.0
2006-03-23 04:33:00,203.805,203.808,203.797,203.803,39100000.0
2006-03-23 04:34:00,203.795,203.804,203.789,203.8,43500001.0
2006-03-23 04:35:00,203.796,203.817,203.787,203.817,75000000.0
2006-03-23 04:36:00,203.795,203.815,203.795,203.81,31300000.0
2006-03-23 04:37:00,203.813,203.838,203.813,203.822,23300000.0
2006-03-23 04:38:00,203.819,203.819,203.793,203.815,30100000.0
2006-03-23 04:39:00,203.823,203.835,203.808,203.835,33900000.0
2006-03-23 04:40:00,203.84,203.84,203.828,203.828,33000000.0
2006-03-23 04:41:00,203.826,203.827,203.81,203.827,35900000.0
2006-03-23 04:42:00,203.814,203.828,203.788,203.788,79099998.0
2006-03-23 04:43:00,203.795,203.795,203.764,203.772,52200000.0
2006-03-23 04:44:00,203.791,203.791,203.769,203.773,83900000.0
2006-03-23 04:45:00,203.76,203.795,203.76,203.795,30700000.0
2006-03-23 04:46:00,203.799,203.802,203.773,203.773,17700000.0
2006-03-23 04:47:00,203.782,203.795,203.782,203.795,49500000.0
2006-03-23 04:48:00,203.806,203.806,203.773,203.773,73400000.0
2006-03-23 04:49:00,203.768,203.786,203.768,203.781,66500000.0
2006-03-23 04:50:00,203.793,203.816,203.793,203.816,55900000.0
2006-03-23 04:51:00,203.816,203.844,203.799,203.844,40500001.0
2006-03-23 04:52:00,203.847,203.856,203.838,203.838,73500000.0
2006-03-23 04:53:00,203.835,203.835,203.806,203.806,58299999.0
2006-03-23 04:54:00,203.81,203.815,203.798,203.815,50200000.0
2006-03-23 04:55:00,203.813,203.828,203.813,203.815,34400000.0
2006-03-23 04:56:00,203.825,203.835,203.82,203.82,18900000.0
2006-03-23 04:57:00,203.822,203.824,203.803,203.805,79899999.0
2006-03-23 04:58:00,203.797,203.819,203.797,203.818,80399999.0
2006-03-23 04:59:00,203.839,203.852,203.82,203.82,17100000.0
2006-03-23 05:00:00,203.83,203.85,203.828,203.85,28300000.0
2006-03-23 05:01:00,203.846,203.859,203.832,203.859,56300000.0
2006-03-23 05:02:00,203.857,203.871,203.852,203.853,73700000.0
2006-03-23 05:03:00,203.848,203.857,203.841,203.857,56200001.0
2006-03-23 05:04:00,203.868,203.877,203.863,203.866,36900000.0
2006-03-23 05:05:00,203.883,203.894,203.877,203.877,54599999.0
2006-03-23 05:06:00,203.864,203.875,203.86,203.86,48000000.0
2006-03-23 05:07:00,203.859,203.876,203.855,203.87,58500000.0
2006-03-23 05:08:00,203.861,203.881,203.861,203.868,71100001.0
2006-03-23 05:09:00,203.865,203.884,203.865,203.884,39600000.0
2006-03-23 05:10:00,203.872,203.872,203.827,203.83,76700001.0
2006-03-23 05:11:00,203.828,203.837,203.815,203.837,50400000.0
2006-03-23 05:12:00,203.833,203.839,203.828,203.837,33900000.0
2006-03-23 05:13:00,203.829,203.845,203.82,203.824,56100000.0
2006-03-23 05:14:00,203.835,203.84,203.825,203.833,71800000.0
2006-03-23 05:15:00,203.833,203.858,203.833,203.853,29400000.0
2006-03-23 05:16:00,203.868,203.873,203.861,203.864,50700000.0
2006-03-23 05:17:00,203.849,203.86,203.842,203.852,63200001.0
2006-03-23 05:18:00,203.855,203.855,203.845,203.845,74000001.0
2006-03-23 05:19:00,203.855,203.879,203.855,203.864,44200000.0
2006-03-23 05:20:00,203.878,203.893,203.867,203.893,20400000.0
2006-03-23 05:21:00,203.913,203.945,203.913,203.937,61900001.0
2006-03-23 05:22:00,203.951,203.952,203.926,203.937,48900000.0
2006-03-23 05:23:00,203.959,203.96,203.929,203.935,77200000.0
2006-03-23 05:24:00,203.947,203.983,203.947,203.952,81299999.0
2006-03-23 05:25:00,203.952,203.971,203.939,203.971,65100000.0
2006-03-23 05:26:00,203.967,203.973,203.955,203.955,66700000.0
2006-03-23 05:27:00,203.956,203.956,203.915,203.922,50800000.0
2006-03-23 05:28:00,203.92,203.92,203.866,203.866,32400000.0
2006-03-23 05:29:00,203.852,203.873,203.852,203.873,34500000.0
2006-03-23 05:30:00,203.895,203.902,203.868,203.875,37100000.0
2006-03-23 05:31:00,203.865,203.865,203.85,203.851,23400000.0
2006-03-23 05:32:00,203.877,203.886,203.855,203.855,42100000.0
2006-03-23 05:33:00,203.845,203.845,203.816,203.826,52200000.0
2006-03-23 05:34:00,203.829,203.831,203.794,203.794,29500000.0
2006-03-23 05:35:00,203.787,203.787,203.743,203.745,66400000.0
2006-03-23 05:36:00,203.734,203.756,203.734,203.739,49799999.0
2006-03-23 05:37:00,203.736,203.749,203.714,203.748,53100000.0
2006-03-23 05:38:00,203.752,203.783,203.752,203.783,43700000.0
2006-03-23 05:39:00,203.794,203.818,203.794,203.816,36600001.0
2006-03-23 05:40:00,203.812,203.822,203.798,203.822,25700000.0
2006-03-23 05:41:00,203.792,203.821,203.792,203.815,55200000.0
2006-03-23 05:42:00,203.817,203.817,203.766,203.766,62699999.0
2006-03-23 05:43:00,203.774,203.791,203.771,203.791,57300000.0
2006-03-23 05:44:00,203.811,203.828,203.792,203.828,30700000.0
2006-03-23 05:45:00,203.834,203.838,203.829,203.838,17600000.0
2006-03-23 05:46:00,203.83,203.849,203.83,203.847,49900000.0
2006-03-23 05:47:00,203.847,203.871,203.837,203.871,29900000.0
2006-03-23 05:48:00,203.882,203.885,203.861,203.872,49600000.0
2006-03-23 05:49:00,203.87,203.879,203.862,203.866,38300000.0
2006-03-23 05:50:00,203.845,203.857,203.836,203.839,45300000.0
2006-03-23 05:51:00,203.828,203.835,203.804,203.809,64600000.0
2006-03-23 05:52:00,203.825,203.825,203.788,203.804,64900000.0
2006-03-23 05:53:00,203.797,203.815,203.797,203.808,40700000.0
2006-03-23 05:54:00,203.779,203.811,203.779,203.795,92100000.0
2006-03-23 05:55:00,203.79,203.823,203.779,203.823,41200000.0
2006-03-23 05:56:00,203.83,203.841,203.808,203.815,40200000.0
2006-03-23 05:57:00,203.841,203.841,203.816,203.82,25000000.0
2006-03-23 05:58:00,203.803,203.809,203.789,203.809,37700000.0
2006-03-23 05:59:00,203.788,203.797,203.77,203.774,40600000.0
2006-03-23 06:00:00,203.763,203.767,203.72,203.721,52400000.0
2006-03-23 06:01:00,203.73,203.752,203.721,203.752,69900001.0
2006-03-23 06:02:00,203.755,203.762,203.74,203.762,30800000.0
2006-03-23 06:03:00,203.75,203.761,203.75,203.754,30300000.0
2006-03-23 06:04:00,203.755,203.767,203.746,203.767,55700000.0
2006-03-23 06:05:00,203.769,203.773,203.758,203.768,61899999.0
2006-03-23 06:06:00,203.762,203.766,203.735,203.745,60900000.0
2006-03-23 06:07:00,203.753,203.771,203.747,203.763,90099997.0
2006-03-23 06:08:00,203.763,203.779,203.763,203.779,44500000.0
2006-03-23 06:09:00,203.775,203.79,203.775,203.777,83999999.0
2006-03-23 06:10:00,203.78,203.808,203.78,203.808,20700000.0
2006-03-23 06:11:00,203.808,203.816,203.785,203.792,56900000.0
2006-03-23 06:12:00,203.788,203.79,203.788,203.79,18000000.0
2006-03-23 06:13:00,203.768,203.79,203.768,203.79,69400000.0
2006-03-23 06:14:00,203.786,203.796,203.776,203.79,77900000.0
2006-03-23 06:15:00,203.797,203.814,203.797,203.811,30100000.0
2006-03-23 06:16:00,203.812,203.827,203.794,203.827,36400000.0
2006-03-23 06:17:00,203.834,203.839,203.822,203.822,28000000.0
2006-03-23 06:18:00,203.813,203.826,203.806,203.806,32800000.0
2006-03-23 06:19:00,203.827,203.85,203.825,203.831,74100000.0
2006-03-23 06:20:00,203.839,203.85,203.83,203.84,48000000.0
2006-03-23 06:21:00,203.831,203.846,203.826,203.846,41200000.0
2006-03-23 06:22:00,203.839,203.866,203.824,203.85,47700000.0
2006-03-23 06:23:00,203.869,203.869,203.846,203.866,45000000.0
2006-03-23 06:24:00,203.861,203.884,203.861,203.863,36700000.0
2006-03-23 06:25:00,203.864,203.874,203.86,203.86,66800000.0
2006-03-23 06:26:00,203.865,203.897,203.865,203.897,69000000.0
2006-03-23 06:27:00,203.877,203.892,203.877,203.892,79299998.0
2006-03-23 06:28:00,203.894,203.903,203.871,203.878,56100000.0
2006-03-23 06:29:00,203.887,203.893,203.877,203.893,68100000.0
2006-03-23 06:30:00,203.887,203.887,203.882,203.884,57800000.0
2006-03-23 06:31:00,203.895,203.917,203.892,203.892,45900000.0
2006-03-23 06:32:00,203.875,203.893,203.875,203.882,42699998.0
2006-03-23 06:33:00,203.887,203.893,203.876,203.883,46800000.0
2006-03-23 06:34:00,203.887,203.898,203.887,203.89,39700000.0
2006-03-23 06:35:00,203.875,203.892,203.875,203.876,36900000.0
2006-03-23 06:36:00,203.88,203.887,203.875,203.885,59300000.0
2006-03-23 06:37:00,203.887,203.896,203.872,203.872,18600000.0
2006-03-23 06:38:00,203.877,203.896,203.877,203.885,51400000.0
2006-03-23 06:39:00,203.885,203.904,203.885,203.89,57700000.0
2006-03-23 06:40:00,203.883,203.885,203.849,203.876,51200000.0
2006-03-23 06:41:00,203.864,203.868,203.854,203.862,15400000.0
2006-03-23 06:42:00,203.86,203.865,203.86,203.865,51600000.0
2006-03-23 06:43:00,203.86,203.87,203.849,203.858,42000000.0
2006-03-23 06:44:00,203.87,203.909,203.87,203.909,24500000.0
2006-03-23 06:45:00,203.909,203.909,203.886,203.903,31500000.0
2006-03-23 06:46:00,203.894,203.905,203.883,203.883,62400001.0
2006-03-23 06:47:00,203.87,203.88,203.868,203.88,21900000.0
2006-03-23 06:48:00,203.875,203.884,203.851,203.884,77999999.0
2006-03-23 06:49:00,203.862,203.879,203.862,203.871,40500001.0
2006-03-23 06:50:00,203.878,203.886,203.876,203.876,110299998.0
2006-03-23 06:51:00,203.891,203.891,203.86,203.876,81400001.0
2006-03-23 06:52:00,203.887,203.9,203.878,203.888,46800000.0
2006-03-23 06:53:00,203.898,203.917,203.898,203.917,18000000.0
2006-03-23 06:54:00,203.891,203.914,203.888,203.914,45000000.0
2006-03-23 06:55:00,203.911,203.918,203.894,203.894,68800000.0
2006-03-23 06:56:00,203.898,203.898,203.885,203.895,54200000.0
2006-03-23 06:57:00,203.904,203.906,203.875,203.887,54600000.0
2006-03-23 06:58:00,203.869,203.892,203.869,203.892,40300000.0
2006-03-23 06:59:00,203.894,203.899,203.879,203.898,37700000.0
2006-03-23 07:00:00,203.899,203.912,203.892,203.898,33500000.0
2006-03-23 07:01:00,203.902,203.902,203.881,203.889,30800000.0
2006-03-23 07:02:00,203.893,203.915,203.891,203.912,50600000.0
2006-03-23 07:03:00,203.914,203.945,203.905,203.945,41900001.0
2006-03-23 07:04:00,203.949,203.974,203.949,203.972,17500000.0
2006-03-23 07:05:00,204.012,204.051,203.992,204.051,43100000.0
2006-03-23 07:06:00,204.046,204.046,204.008,204.024,79400001.0
2006-03-23 07:07:00,204.047,204.095,204.047,204.076,40300000.0
2006-03-23 07:08:00,204.109,204.116,204.071,204.104,29000000.0
2006-03-23 07:09:00,204.133,204.157,204.114,204.146,66200000.0
2006-03-23 07:10:00,204.148,204.286,204.148,204.275,61799999.0
2006-03-23 07:11:00,204.273,204.302,204.259,204.259,58299999.0
2006-03-23 07:12:00,204.257,204.268,204.237,204.258,40500000.0
2006-03-23 07:13:00,204.242,204.254,204.234,204.244,40500000.0
2006-03-23 07:14:00,204.231,204.276,204.208,204.276,47000000.0
2006-03-23 07:15:00,204.3,204.361,204.3,204.322,65700000.0
2006-03-23 07:16:00,204.321,204.355,204.321,204.343,93499998.0
2006-03-23 07:17:00,204.343,204.367,204.343,204.347,66999999.0
2006-03-23 07:18:00,204.334,204.334,204.312,204.312,44400000.0
2006-03-23 07:19:00,204.315,204.32,204.289,204.297,29600000.0
2006-03-23 07:20:00,204.294,204.302,204.29,204.292,47600000.0
2006-03-23 07:21:00,204.284,204.307,204.284,204.292,36400000.0
2006-03-23 07:22:00,204.297,204.311,204.297,204.305,44400000.0
2006-03-23 07:23:00,204.314,204.334,204.296,204.316,54100000.0
2006-03-23 07:24:00,204.346,204.382,204.346,204.381,39600000.0
2006-03-23 07:25:00,204.38,204.415,204.364,204.375,84800002.0
2006-03-23 07:26:00,204.363,204.363,204.319,204.34,27800000.0
2006-03-23 07:27:00,204.324,204.324,204.296,204.303,37000000.0
2006-03-23 07:28:00,204.293,204.293,204.246,204.261,73200000.0
2006-03-23 07:29:00,204.278,204.28,204.258,204.272,79700001.0
2006-03-23 07:30:00,204.261,204.27,204.241,204.255,63500000.0
2006-03-23 07:31:00,204.248,204.248,204.233,204.24,95900000.0
2006-03-23 07:32:00,204.235,204.255,204.235,204.255,28700000.0
2006-03-23 07:33:00,204.236,204.265,204.236,204.265,22700000.0
2006-03-23 07:34:00,204.265,204.266,204.245,204.245,55300000.0
2006-03-23 07:35:00,204.257,204.262,204.241,204.246,68200000.0
2006-03-23 07:36:00,204.256,204.279,204.252,204.262,57900001.0
2006-03-23 07:37:00,204.252,204.257,204.239,204.241,64200001.0
2006-03-23 07:38:00,204.239,204.261,204.238,204.245,47300000.0
2006-03-23 07:39:00,204.256,204.287,204.256,204.282,80200001.0
2006-03-23 07:40:00,204.297,204.297,204.278,204.292,36200000.0
2006-03-23 07:41:00,204.302,204.311,204.298,204.298,30200000.0
2006-03-23 07:42:00,204.304,204.327,204.303,204.317,70400000.0
2006-03-23 07:43:00,204.319,204.319,204.304,204.312,45800000.0
2006-03-23 07:44:00,204.312,204.321,204.308,204.308,28800000.0
2006-03-23 07:45:00,204.307,204.319,204.27,204.27,48900000.0
2006-03-23 07:46:00,204.265,204.296,204.265,204.29,45600000.0
2006-03-23 07:47:00,204.291,204.294,204.267,204.285,71200000.0
2006-03-23 07:48:00,204.273,204.285,204.273,204.285,51000000.0
2006-03-23 07:49:00,204.271,204.279,204.263,204.279,35400000.0
2006-03-23 07:50:00,204.288,204.313,204.288,204.294,36700000.0
2006-03-23 07:51:00,204.31,204.34,204.31,204.331,54200000.0
2006-03-23 07:52:00,204.324,204.369,204.324,204.363,59100000.0
2006-03-23 07:53:00,204.368,204.38,204.343,204.343,63800001.0
2006-03-23 07:54:00,204.331,204.35,204.328,204.337,16100000.0
2006-03-23 07:55:00,204.318,204.36,204.318,204.36,46900000.0
2006-03-23 07:56:00,204.365,204.373,204.353,204.358,39100000.0
2006-03-23 07:57:00,204.35,204.35,204.299,204.299,50400000.0
2006-03-23 07:58:00,204.293,204.31,204.289,204.307,81000000.0
2006-03-23 07:59:00,204.312,204.317,204.31,204.31,30900001.0
2006-03-23 08:00:00,204.301,204.301,204.284,204.29,33400000.0
2006-03-23 08:01:00,204.297,204.341,204.295,204.341,72300001.0
2006-03-23 08:02:00,204.355,204.355,204.336,204.337,50300000.0
2006-03-23 08:03:00,204.332,204.338,204.32,204.33,35600000.0
2006-03-23 08:04:00,204.318,204.358,204.318,204.343,58499999.0
2006-03-23 08:05:00,204.335,204.335,204.289,204.29,35300000.0
2006-03-23 08:06:00,204.305,204.31,204.289,204.31,24400000.0
2006-03-23 08:07:00,204.308,204.334,204.308,204.333,64500001.0
2006-03-23 08:08:00,204.34,204.34,204.299,204.299,30000000.0
2006-03-23 08:09:00,204.308,204.308,204.285,204.285,26900000.0
2006-03-23 08:10:00,204.284,204.285,204.266,204.268,33200000.0
2006-03-23 08:11:00,204.28,204.305,204.278,204.305,32600000.0
2006-03-23 08:12:00,204.31,204.341,204.31,204.322,54000000.0
2006-03-23 08:13:00,204.323,204.349,204.316,204.349,45500000.0
2006-03-23 08:14:00,204.366,204.401,204.366,204.386,21600000.0
2006-03-23 08:15:00,204.394,204.418,204.388,204.404,47600000.0
2006-03-23 08:16:00,204.42,204.42,204.382,204.383,30700000.0
2006-03-23 08:17:00,204.382,204.382,204.35,204.364,50800000.0
2006-03-23 08:18:00,204.373,204.394,204.373,204.394,51000001.0
2006-03-23 08:19:00,204.388,204.388,204.365,204.365,34200000.0
2006-03-23 08:20:00,204.354,204.354,204.326,204.333,32200000.0
2006-03-23 08:21:00,204.344,204.356,204.343,204.356,78199999.0
2006-03-23 08:22:00,204.388,204.467,204.388,204.467,24500000.0
2006-03-23 08:23:00,204.474,204.484,204.444,204.444,89800000.0
2006-03-23 08:24:00,204.426,204.426,204.382,204.393,27700000.0
2006-03-23 08:25:00,204.383,204.383,204.362,204.37,69799999.0
2006-03-23 08:26:00,204.369,204.409,204.369,204.409,65799999.0
2006-03-23 08:27:00,204.423,204.434,204.416,204.421,55900001.0
2006-03-23 08:28:00,204.425,204.431,204.414,204.418,40700000.0
2006-03-23 08:29:00,204.424,204.427,204.386,204.389,28200000.0
2006-03-23 08:30:00,204.385,204.395,204.371,204.376,39100000.0
2006-03-23 08:31:00,204.37,204.401,204.361,204.399,64900000.0
2006-03-23 08:32:00,204.406,204.411,204.386,204.394,50600001.0
2006-03-23 08:33:00,204.401,204.401,204.363,204.363,69600001.0
2006-03-23 08:34:00,204.377,204.378,204.361,204.378,56300000.0
2006-03-23 08:35:00,204.352,204.387,204.35,204.387,49900000.0
2006-03-23 08:36:00,204.39,204.423,204.383,204.423,59599999.0
2006-03-23 08:37:00,204.411,204.432,204.406,204.427,65400001.0
2006-03-23 08:38:00,204.419,204.419,204.392,204.4,79500000.0
2006-03-23 08:39:00,204.416,204.428,204.412,204.412,46699999.0
2006-03-23 08:40:00,204.421,204.423,204.401,204.401,23100000.0
2006-03-23 08:41:00,204.383,204.387,204.373,204.379,29200000.0
2006-03-23 08:42:00,204.385,204.385,204.349,204.353,62300001.0
2006-03-23 08:43:00,204.347,204.352,204.323,204.323,33500000.0
2006-03-23 08:44:00,204.337,204.338,204.311,204.322,47900000.0
2006-03-23 08:45:00,204.306,204.35,204.306,204.336,66699999.0
2006-03-23 08:46:00,204.333,204.343,204.325,204.343,30100000.0
2006-03-23 08:47:00,204.341,204.348,204.328,204.335,126400000.0
2006-03-23 08:48:00,204.335,204.342,204.325,204.339,43100000.0
2006-03-23 08:49:00,204.33,204.34,204.315,204.315,50700000.0
2006-03-23 08:50:00,204.312,204.337,204.31,204.337,45800000.0
2006-03-23 08:51:00,204.327,204.336,204.325,204.331,35400000.0
2006-03-23 08:52:00,204.334,204.339,204.32,204.333,90499999.0
2006-03-23 08:53:00,204.312,204.316,204.294,204.294,48300000.0
2006-03-23 08:54:00,204.291,204.329,204.291,204.323,28500000.0
2006-03-23 08:55:00,204.317,204.317,204.28,204.281,29000000.0
2006-03-23 08:56:00,204.252,204.256,204.245,204.245,25500000.0
2006-03-23 08:57:00,204.228,204.244,204.223,204.238,42900000.0
2006-03-23 08:58:00,204.239,204.256,204.236,204.237,30500000.0
2006-03-23 08:59:00,204.253,204.275,204.25,204.275,63200000.0
2006-03-23 09:00:00,204.275,204.287,204.275,204.287,22400000.0
2006-03-23 09:01:00,204.281,204.292,204.273,204.273,54500001.0
2006-03-23 09:02:00,204.276,204.284,204.25,204.26,38099999.0
2006-03-23 09:03:00,204.249,204.249,204.228,204.237,16300000.0
2006-03-23 09:04:00,204.214,204.214,204.154,204.16,35500000.0
2006-03-23 09:05:00,204.18,204.185,204.158,204.171,63900000.0
2006-03-23 09:06:00,204.161,204.185,204.151,204.178,87400000.0
2006-03-23 09:07:00,204.166,204.185,204.161,204.185,28500000.0
2006-03-23 09:08:00,204.178,204.178,204.169,204.169,53700000.0
2006-03-23 09:09:00,204.173,204.173,204.154,204.154,29500000.0
2006-03-23 09:10:00,204.173,204.175,204.164,204.168,51300000.0
2006-03-23 09:11:00,204.163,204.163,204.151,204.151,19600000.0
2006-03-23 09:12:00,204.157,204.175,204.138,204.172,33800000.0
2006-03-23 09:13:00,204.17,204.189,204.167,204.185,85900000.0
2006-03-23 09:14:00,204.171,204.171,204.116,204.116,32500000.0
2006-03-23 09:15:00,204.107,204.115,204.105,204.115,18300000.0
2006-03-23 09:16:00,204.132,204.137,204.11,204.12,69000001.0
2006-03-23 09:17:00,204.127,204.187,204.127,204.187,49500001.0
2006-03-23 09:18:00,204.202,204.222,204.198,204.222,68200000.0
2006-03-23 09:19:00,204.222,204.224,204.187,204.187,64700000.0
2006-03-23 09:20:00,204.188,204.192,204.188,204.192,24300000.0
2006-03-23 09:21:00,204.199,204.199,204.186,204.197,26900000.0
2006-03-23 09:22:00,204.196,204.215,204.193,204.194,58900000.0
2006-03-23 09:23:00,204.204,204.204,204.159,204.16,47700000.0
2006-03-23 09:24:00,204.168,204.192,204.165,204.192,35700000.0
2006-03-23 09:25:00,204.19,204.19,204.163,204.163,67899999.0
2006-03-23 09:26:00,204.163,204.163,204.137,204.147,37300000.0
2006-03-23 09:27:00,204.149,204.171,204.105,204.105,69299999.0
2006-03-23 09:28:00,204.095,204.108,204.073,204.108,59000000.0
2006-03-23 09:29:00,204.089,204.105,204.07,204.083,77200000.0
2006-03-23 09:30:00,204.077,204.083,204.056,204.075,26600000.0
2006-03-23 09:31:00,204.077,204.091,204.076,204.078,64200000.0
2006-03-23 09:32:00,204.066,204.066,204.04,204.047,53500000.0
2006-03-23 09:33:00,204.053,204.053,204.026,204.026,29400000.0
2006-03-23 09:34:00,204.017,204.022,204.003,204.02,58700000.0
2006-03-23 09:35:00,204.006,204.017,203.995,204.01,48200000.0
2006-03-23 09:36:00,204.0,204.0,203.962,203.971,37500000.0
2006-03-23 09:37:00,203.96,203.969,203.919,203.919,83700000.0
2006-03-23 09:38:00,203.913,203.957,203.913,203.95,36000000.0
2006-03-23 09:39:00,203.959,203.96,203.943,203.958,55000000.0
2006-03-23 09:40:00,203.966,203.985,203.966,203.985,30900000.0
2006-03-23 09:41:00,203.983,203.991,203.971,203.977,51700000.0
2006-03-23 09:42:00,203.964,203.964,203.949,203.949,44399999.0
2006-03-23 09:43:00,203.941,203.945,203.899,203.905,51300001.0
2006-03-23 09:44:00,203.895,203.916,203.887,203.895,83200000.0
2006-03-23 09:45:00,203.886,203.892,203.865,203.865,38399999.0
2006-03-23 09:46:00,203.864,203.887,203.839,203.839,61100000.0
2006-03-23 09:47:00,203.864,203.882,203.845,203.882,25600000.0
2006-03-23 09:48:00,203.872,203.872,203.839,203.839,40700000.0
2006-03-23 09:49:00,203.821,203.835,203.811,203.811,43800000.0
2006-03-23 09:50:00,203.811,203.828,203.797,203.82,92500000.0
2006-03-23 09:51:00,203.824,203.842,203.813,203.842,37900000.0
2006-03-23 09:52:00,203.851,203.851,203.77,203.77,35700000.0
2006-03-23 09:53:00,203.773,203.793,203.758,203.793,40400000.0
2006-03-23 09:54:00,203.793,203.803,203.76,203.775,82399999.0
2006-03-23 09:55:00,203.756,203.756,203.711,203.723,72299999.0
2006-03-23 09:56:00,203.726,203.738,203.711,203.724,34300000.0
2006-03-23 09:57:00,203.725,203.781,203.725,203.765,51000000.0
2006-03-23 09:58:00,203.774,203.774,203.751,203.771,24400000.0
2006-03-23 09:59:00,203.765,203.765,203.72,203.724,36800000.0
2006-03-23 10:00:00,203.721,203.721,203.685,203.686,57900000.0
2006-03-23 10:01:00,203.675,203.677,203.611,203.611,46400000.0
2006-03-23 10:02:00,203.629,203.646,203.629,203.64,32900000.0
2006-03-23 10:03:00,203.626,203.66,203.626,203.652,47100000.0
2006-03-23 10:04:00,203.638,203.664,203.638,203.663,61900001.0
2006-03-23 10:05:00,203.664,203.664,203.644,203.66,63400000.0
2006-03-23 10:06:00,203.655,203.655,203.636,203.652,17900000.0
2006-03-23 10:07:00,203.663,203.669,203.634,203.639,42300000.0
2006-03-23 10:08:00,203.636,203.667,203.636,203.667,30900000.0
2006-03-23 10:09:00,203.692,203.754,203.692,203.75,47999999.0
2006-03-23 10:10:00,203.754,203.765,203.745,203.764,57200000.0
2006-03-23 10:11:00,203.744,203.793,203.744,203.793,39700000.0
2006-03-23 10:12:00,203.776,203.787,203.766,203.787,40300000.0
2006-03-23 10:13:00,203.785,203.795,203.759,203.778,50900000.0
2006-03-23 10:14:00,203.781,203.781,203.738,203.738,31300001.0
2006-03-23 10:15:00,203.743,203.743,203.74,203.74,7000000.0
2006-03-23 10:16:00,203.736,203.742,203.726,203.726,33800000.0
2006-03-23 10:17:00,203.721,203.741,203.721,203.73,43000000.0
2006-03-23 10:18:00,203.711,203.717,203.7,203.708,48800000.0
2006-03-23 10:19:00,203.696,203.696,203.661,203.676,57400000.0
2006-03-23 10:20:00,203.688,203.695,203.677,203.687,57400000.0
2006-03-23 10:21:00,203.675,203.726,203.675,203.708,53900001.0
2006-03-23 10:22:00,203.733,203.751,203.732,203.732,58800000.0
2006-03-23 10:23:00,203.732,203.736,203.723,203.733,60200000.0
2006-03-23 10:24:00,203.734,203.764,203.733,203.746,94400000.0
2006-03-23 10:25:00,203.756,203.769,203.756,203.764,72699999.0
2006-03-23 10:26:00,203.782,203.799,203.782,203.792,20100000.0
2006-03-23 10:27:00,203.772,203.772,203.706,203.715,53700000.0
2006-03-23 10:28:00,203.713,203.733,203.713,203.722,69099999.0
2006-03-23 10:29:00,203.736,203.749,203.722,203.722,47800001.0
2006-03-23 10:30:00,203.724,203.74,203.721,203.74,87400000.0
2006-03-23 10:31:00,203.733,203.733,203.7,203.7,54000000.0
2006-03-23 10:32:00,203.707,203.725,203.7,203.716,46000000.0
2006-03-23 10:33:00,203.733,203.759,203.733,203.736,73100000.0
2006-03-23 10:34:00,203.738,203.744,203.731,203.744,31199999.0
2006-03-23 10:35:00,203.753,203.784,203.752,203.763,36300000.0
2006-03-23 10:36:00,203.771,203.777,203.765,203.765,58999999.0
2006-03-23 10:37:00,203.767,203.778,203.767,203.771,34400000.0
2006-03-23 10:38:00,203.764,203.781,203.76,203.76,95100000.0
2006-03-23 10:39:00,203.779,203.789,203.763,203.788,49900000.0
2006-03-23 10:40:00,203.801,203.825,203.801,203.803,47100000.0
2006-03-23 10:41:00,203.805,203.815,203.781,203.781,41100000.0
2006-03-23 10:42:00,203.76,203.76,203.719,203.728,26000000.0
2006-03-23 10:43:00,203.726,203.763,203.726,203.763,64700000.0
2006-03-23 10:44:00,203.784,203.809,203.779,203.787,61100000.0
2006-03-23 10:45:00,203.801,203.802,203.78,203.799,44700000.0
2006-03-23 10:46:00,203.777,203.793,203.773,203.773,45400000.0
2006-03-23 10:47:00,203.779,203.808,203.772,203.798,64900000.0
2006-03-23 10:48:00,203.815,203.831,203.815,203.831,48000000.0
2006-03-23 10:49:00,203.844,203.845,203.807,203.819,54100000.0
2006-03-23 10:50:00,203.82,203.838,203.808,203.81,51400000.0
2006-03-23 10:51:00,203.82,203.835,203.816,203.823,38900000.0
2006-03-23 10:52:00,203.825,203.825,203.815,203.823,50299999.0
2006-03-23 10:53:00,203.819,203.826,203.809,203.826,96199998.0
2006-03-23 10:54:00,203.815,203.833,203.815,203.833,55600000.0
2006-03-23 10:55:00,203.835,203.835,203.82,203.83,47899999.0
2006-03-23 10:56:00,203.825,203.851,203.822,203.838,31100000.0
2006-03-23 10:57:00,203.842,203.846,203.815,203.815,48800000.0
2006-03-23 10:58:00,203.805,203.824,203.796,203.814,50200000.0
2006-03-23 10:59:00,203.789,203.806,203.78,203.793,78200000.0
2006-03-23 11:00:00,203.792,203.792,203.765,203.765,32100000.0
2006-03-23 11:01:00,203.781,203.785,203.776,203.785,57700001.0
2006-03-23 11:02:00,203.777,203.802,203.773,203.802,32599999.0
2006-03-23 11:03:00,203.798,203.798,203.781,203.786,53800000.0
2006-03-23 11:04:00,203.792,203.798,203.778,203.787,60500000.0
2006-03-23 11:05:00,203.778,203.802,203.778,203.79,63300001.0
2006-03-23 11:06:00,203.793,203.793,203.781,203.785,60200001.0
2006-03-23 11:07:00,203.764,203.783,203.76,203.762,48199999.0
2006-03-23 11:08:00,203.775,203.775,203.749,203.76,22300000.0
2006-03-23 11:09:00,203.764,203.788,203.764,203.788,23900000.0
2006-03-23 11:10:00,203.794,203.794,203.758,203.76,60900000.0
2006-03-23 11:11:00,203.757,203.757,203.746,203.751,25000000.0
2006-03-23 11:12:00,203.752,203.752,203.732,203.744,45000000.0
2006-03-23 11:13:00,203.739,203.746,203.727,203.732,49900000.0
2006-03-23 11:14:00,203.741,203.746,203.737,203.744,56100000.0
2006-03-23 11:15:00,203.745,203.758,203.733,203.74,48200000.0
2006-03-23 11:16:00,203.74,203.763,203.74,203.763,55200000.0
2006-03-23 11:17:00,203.766,203.824,203.766,203.824,73400000.0
2006-03-23 11:18:00,203.84,203.857,203.813,203.854,33500000.0
2006-03-23 11:19:00,203.859,203.874,203.859,203.865,26600000.0
2006-03-23 11:20:00,203.859,203.872,203.833,203.835,77799999.0
2006-03-23 11:21:00,203.836,203.836,203.814,203.829,35899999.0
2006-03-23 11:22:00,203.824,203.824,203.809,203.822,65800000.0
2006-03-23 11:23:00,203.817,203.817,203.803,203.803,34300000.0
2006-03-23 11:24:00,203.814,203.835,203.814,203.817,17200000.0
2006-03-23 11:25:00,203.804,203.819,203.795,203.805,37900000.0
2006-03-23 11:26:00,203.797,203.808,203.778,203.807,70000000.0
2006-03-23 11:27:00,203.807,203.819,203.781,203.782,28100000.0
2006-03-23 11:28:00,203.771,203.784,203.77,203.77,34300000.0
2006-03-23 11:29:00,203.785,203.787,203.77,203.77,49400000.0
2006-03-23 11:30:00,203.768,203.789,203.762,203.784,61000000.0
2006-03-23 11:31:00,203.806,203.821,203.792,203.821,73099999.0
2006-03-23 11:32:00,203.808,203.815,203.806,203.809,45500000.0
2006-03-23 11:33:00,203.802,203.81,203.799,203.806,34400000.0
2006-03-23 11:34:00,203.803,203.852,203.803,203.852,63599999.0
2006-03-23 11:35:00,203.86,203.874,203.86,203.871,33800000.0
2006-03-23 11:36:00,203.865,203.871,203.846,203.846,56100000.0
2006-03-23 11:37:00,203.859,203.886,203.859,203.88,51099999.0
2006-03-23 11:38:00,203.886,203.909,203.877,203.895,28400000.0
2006-03-23 11:39:00,203.878,203.912,203.878,203.912,31100000.0
2006-03-23 11:40:00,203.903,203.922,203.9,203.914,40100000.0
2006-03-23 11:41:00,203.916,203.916,203.905,203.916,28800000.0
2006-03-23 11:42:00,203.915,203.915,203.89,203.901,67400001.0
2006-03-23 11:43:00,203.903,203.913,203.887,203.887,41200000.0
2006-03-23 11:44:00,203.907,203.922,203.895,203.915,37100000.0
2006-03-23 11:45:00,203.909,203.917,203.906,203.912,34300000.0
2006-03-23 11:46:00,203.927,203.964,203.927,203.964,31100000.0
2006-03-23 11:47:00,203.971,203.992,203.956,203.983,33300000.0
2006-03-23 11:48:00,203.987,204.0,203.987,203.989,48400000.0
2006-03-23 11:49:00,203.971,203.994,203.971,203.992,64400000.0
2006-03-23 11:50:00,204.009,204.019,203.995,203.995,51100000.0
2006-03-23 11:51:00,204.016,204.036,204.016,204.028,31200000.0
2006-03-23 11:52:00,204.042,204.066,204.042,204.066,50300001.0
2006-03-23 11:53:00,204.082,204.082,204.053,204.064,77700001.0
2006-03-23 11:54:00,204.083,204.099,204.064,204.087,67999999.0
2006-03-23 11:55:00,204.099,204.118,204.081,204.118,62100000.0
2006-03-23 11:56:00,204.127,204.144,204.121,204.121,37900000.0
2006-03-23 11:57:00,204.109,204.109,204.085,204.088,50200000.0
2006-03-23 11:58:00,204.086,204.096,204.085,204.085,47500000.0
2006-03-23 11:59:00,204.099,204.099,204.086,204.087,43000000.0
2006-03-23 12:00:00,204.099,204.104,204.086,204.104,47300000.0
2006-03-23 12:01:00,204.089,204.095,204.076,204.077,44200000.0
2006-03-23 12:02:00,204.074,204.074,204.041,204.06,58599999.0
2006-03-23 12:03:00,204.066,204.066,204.032,204.06,61999999.0
2006-03-23 12:04:00,204.057,204.064,204.053,204.055,56100000.0
2006-03-23 12:05:00,204.057,204.075,204.052,204.052,16000000.0
2006-03-23 12:06:00,204.062,204.062,204.028,204.028,38200000.0
2006-03-23 12:07:00,204.026,204.026,203.988,203.988,79700000.0
2006-03-23 12:08:00,203.994,204.0,203.987,203.987,21100000.0
2006-03-23 12:09:00,203.97,203.97,203.943,203.943,24300000.0
2006-03-23 12:10:00,203.955,203.98,203.94,203.98,60200001.0
2006-03-23 12:11:00,203.978,203.984,203.953,203.976,47100000.0
2006-03-23 12:12:00,203.965,203.982,203.943,203.947,69600000.0
2006-03-23 12:13:00,203.943,203.962,203.938,203.952,56400001.0
2006-03-23 12:14:00,203.954,203.97,203.948,203.968,61399998.0
2006-03-23 12:15:00,203.975,203.977,203.957,203.957,59300000.0
2006-03-23 12:16:00,203.961,203.963,203.945,203.955,85800000.0
2006-03-23 12:17:00,203.968,203.981,203.957,203.981,92500001.0
2006-03-23 12:18:00,203.981,203.998,203.98,203.998,53899999.0
2006-03-23 12:19:00,204.0,204.0,203.979,203.999,27900000.0
2006-03-23 12:20:00,203.99,204.011,203.989,204.01,43400001.0
2006-03-23 12:21:00,204.014,204.021,203.991,203.991,47600000.0
2006-03-23 12:22:00,203.99,203.99,203.945,203.945,26200000.0
2006-03-23 12:23:00,203.958,203.972,203.952,203.972,41800000.0
2006-03-23 12:24:00,203.951,203.96,203.94,203.94,42700000.0
2006-03-23 12:25:00,203.932,203.933,203.887,203.895,32600000.0
2006-03-23 12:26:00,203.882,203.885,203.868,203.885,44200000.0
2006-03-23 12:27:00,203.874,203.889,203.858,203.889,37800000.0
2006-03-23 12:28:00,203.917,203.917,203.885,203.885,41700000.0
2006-03-23 12:29:00,203.897,203.915,203.897,203.903,50800000.0
2006-03-23 12:30:00,203.888,203.888,203.867,203.876,38600000.0
2006-03-23 12:31:00,203.874,203.874,203.854,203.867,63300000.0
2006-03-23 12:32:00,203.877,203.88,203.847,203.875,47100000.0
2006-03-23 12:33:00,203.874,203.879,203.859,203.86,65000001.0
2006-03-23 12:34:00,203.87,203.892,203.87,203.881,45700000.0
2006-03-23 12:35:00,203.872,203.887,203.853,203.887,16700000.0
2006-03-23 12:36:00,203.888,203.911,203.888,203.905,82000000.0
2006-03-23 12:37:00,203.902,203.908,203.884,203.895,71100000.0
2006-03-23 12:38:00,203.905,203.931,203.905,203.915,60700001.0
2006-03-23 12:39:00,203.912,203.982,203.912,203.982,90100000.0
2006-03-23 12:40:00,203.979,203.997,203.972,203.984,53900000.0
2006-03-23 12:41:00,203.997,204.007,203.964,203.964,47700000.0
2006-03-23 12:42:00,203.963,203.982,203.948,203.96,55800000.0
2006-03-23 12:43:00,203.967,203.97,203.939,203.939,51699999.0
2006-03-23 12:44:00,203.938,203.945,203.916,203.917,77800000.0
2006-03-23 12:45:00,203.915,203.918,203.906,203.912,29800000.0
2006-03-23 12:46:00,203.901,203.903,203.878,203.878,54900000.0
2006-03-23 12:47:00,203.881,203.9,203.881,203.891,60200000.0
2006-03-23 12:48:00,203.886,203.922,203.886,203.905,29800000.0
2006-03-23 12:49:00,203.934,203.955,203.919,203.943,52500000.0
2006-03-23 12:50:00,203.973,203.996,203.973,203.988,60300000.0
2006-03-23 12:51:00,203.995,204.017,203.995,204.014,25200000.0
2006-03-23 12:52:00,203.997,204.006,203.997,204.006,9100000.0
2006-03-23 12:53:00,203.984,204.012,203.984,203.998,33400000.0
2006-03-23 12:54:00,204.02,204.02,203.99,204.003,68100000.0
2006-03-23 12:55:00,203.994,204.022,203.989,204.022,46100000.0
2006-03-23 12:56:00,204.02,204.035,204.018,204.035,32400000.0
2006-03-23 12:57:00,204.036,204.036,204.025,204.03,24300000.0
2006-03-23 12:58:00,204.026,204.027,204.012,204.027,51100000.0
2006-03-23 12:59:00,204.027,204.027,203.981,203.987,60300000.0
2006-03-23 13:00:00,203.966,203.983,203.958,203.978,47100000.0
2006-03-23 13:01:00,203.968,203.994,203.96,203.963,57899999.0
2006-03-23 13:02:00,203.964,203.998,203.964,203.989,45699999.0
2006-03-23 13:03:00,204.012,204.038,203.988,204.032,57700000.0
2006-03-23 13:04:00,204.045,204.045,204.004,204.004,41000000.0
2006-03-23 13:05:00,204.028,204.037,203.999,203.999,62800000.0
2006-03-23 13:06:00,203.988,204.01,203.977,203.98,97800001.0
2006-03-23 13:07:00,203.977,203.988,203.965,203.965,26300000.0
2006-03-23 13:08:00,203.959,203.98,203.946,203.962,47600000.0
2006-03-23 13:09:00,203.949,203.954,203.925,203.925,78700001.0
2006-03-23 13:10:00,203.922,203.955,203.922,203.955,27500000.0
2006-03-23 13:11:00,203.955,203.955,203.94,203.944,33900000.0
2006-03-23 13:12:00,203.95,203.952,203.934,203.952,64200001.0
2006-03-23 13:13:00,203.936,203.936,203.908,203.913,63700000.0
2006-03-23 13:14:00,203.895,203.897,203.849,203.852,65200000.0
2006-03-23 13:15:00,203.858,203.892,203.843,203.889,80100001.0
2006-03-23 13:16:00,203.908,203.946,203.892,203.946,47300000.0
2006-03-23 13:17:00,203.944,203.944,203.93,203.934,63400000.0
2006-03-23 13:18:00,203.962,203.995,203.952,203.971,88000000.0
2006-03-23 13:19:00,203.968,203.982,203.947,203.962,58000001.0
2006-03-23 13:20:00,203.997,203.997,203.967,203.967,55500000.0
2006-03-23 13:21:00,203.963,203.972,203.943,203.967,37600000.0
2006-03-23 13:22:00,203.98,203.984,203.963,203.963,53900001.0
2006-03-23 13:23:00,203.969,203.979,203.958,203.975,77500002.0
2006-03-23 13:24:00,203.989,203.989,203.974,203.988,83200002.0
2006-03-23 13:25:00,203.969,203.978,203.964,203.977,89000000.0
2006-03-23 13:26:00,203.991,203.991,203.958,203.966,26100000.0
2006-03-23 13:27:00,203.967,203.968,203.952,203.952,21700000.0
2006-03-23 13:28:00,203.94,203.987,203.94,203.985,28000000.0
2006-03-23 13:29:00,203.972,203.973,203.958,203.965,26700000.0
2006-03-23 13:30:00,203.957,203.981,203.957,203.981,32700000.0
2006-03-23 13:31:00,203.977,203.977,203.947,203.958,69800001.0
2006-03-23 13:32:00,203.952,203.952,203.9,203.919,55900000.0
2006-03-23 13:33:00,203.911,203.911,203.898,203.902,27200000.0
2006-03-23 13:34:00,203.888,203.901,203.888,203.892,32000000.0
2006-03-23 13:35:00,203.881,203.881,203.87,203.88,28500000.0
2006-03-23 13:36:00,203.867,203.867,203.856,203.867,23200000.0
2006-03-23 13:37:00,203.848,203.848,203.837,203.837,19800000.0
2006-03-23 13:38:00,203.817,203.838,203.816,203.82,33600000.0
2006-03-23 13:39:00,203.822,203.822,203.782,203.798,33900000.0
2006-03-23 13:40:00,203.79,203.818,203.784,203.818,63200000.0
2006-03-23 13:41:00,203.839,203.839,203.8,203.809,49300000.0
2006-03-23 13:42:00,203.821,203.83,203.785,203.813,54900000.0
2006-03-23 13:43:00,203.839,203.875,203.825,203.875,35300000.0
2006-03-23 13:44:00,203.882,203.891,203.842,203.842,64700000.0
2006-03-23 13:45:00,203.828,203.869,203.82,203.835,52400001.0
2006-03-23 13:46:00,203.833,203.833,203.801,203.817,60300000.0
2006-03-23 13:47:00,203.825,203.862,203.816,203.861,51600000.0
2006-03-23 13:48:00,203.87,203.874,203.834,203.834,53800000.0
2006-03-23 13:49:00,203.836,203.855,203.827,203.855,57400000.0
2006-03-23 13:50:00,203.86,203.86,203.842,203.844,66499998.0
2006-03-23 13:51:00,203.854,203.865,203.838,203.857,89400001.0
2006-03-23 13:52:00,203.867,203.88,203.852,203.852,26700000.0
2006-03-23 13:53:00,203.834,203.881,203.834,203.877,57600000.0
2006-03-23 13:54:00,203.858,203.881,203.857,203.86,63799999.0
2006-03-23 13:55:00,203.854,203.883,203.854,203.883,42700000.0
2006-03-23 13:56:00,203.886,203.911,203.876,203.906,31400000.0
2006-03-23 13:57:00,203.913,203.935,203.905,203.935,71000001.0
2006-03-23 13:58:00,203.932,203.932,203.907,203.913,43600000.0
2006-03-23 13:59:00,203.909,203.92,203.893,203.92,44500000.0
2006-03-23 14:00:00,203.907,203.923,203.905,203.919,38400000.0
2006-03-23 14:01:00,203.926,203.928,203.903,203.91,42300000.0
2006-03-23 14:02:00,203.912,203.918,203.893,203.915,37900000.0
2006-03-23 14:03:00,203.91,203.927,203.894,203.915,50100000.0
2006-03-23 14:04:00,203.893,203.91,203.893,203.906,58999999.0
2006-03-23 14:05:00,203.913,203.935,203.913,203.935,40500000.0
2006-03-23 14:06:00,203.913,203.918,203.89,203.9,43300000.0
2006-03-23 14:07:00,203.898,203.898,203.864,203.869,40800001.0
2006-03-23 14:08:00,203.866,203.886,203.866,203.88,44299999.0
2006-03-23 14:09:00,203.866,203.881,203.861,203.866,42600000.0
2006-03-23 14:10:00,203.868,203.883,203.866,203.866,41500000.0
2006-03-23 14:11:00,203.876,203.977,203.876,203.972,57400000.0
2006-03-23 14:12:00,203.971,203.99,203.971,203.984,62400000.0
2006-03-23 14:13:00,203.979,204.0,203.963,203.963,36700000.0
2006-03-23 14:14:00,203.964,203.974,203.958,203.974,43000000.0
2006-03-23 14:15:00,203.981,203.981,203.958,203.97,50400000.0
2006-03-23 14:16:00,203.985,203.985,203.964,203.973,60400001.0
2006-03-23 14:17:00,203.962,203.991,203.962,203.982,34200000.0
2006-03-23 14:18:00,203.978,203.989,203.963,203.963,104500001.0
2006-03-23 14:19:00,203.962,203.995,203.962,203.985,38600000.0
2006-03-23 14:20:00,203.975,203.976,203.953,203.953,91300000.0
2006-03-23 14:21:00,203.956,203.989,203.956,203.982,41800000.0
2006-03-23 14:22:00,203.985,204.0,203.976,203.976,87400000.0
2006-03-23 14:23:00,203.972,203.976,203.96,203.962,32800000.0
2006-03-23 14:24:00,203.944,203.959,203.921,203.927,38600000.0
2006-03-23 14:25:00,203.943,203.943,203.894,203.894,40500000.0
2006-03-23 14:26:00,203.869,203.892,203.858,203.892,31500000.0
2006-03-23 14:27:00,203.881,203.905,203.881,203.905,37800000.0
2006-03-23 14:28:00,203.892,203.904,203.89,203.9,52499999.0
2006-03-23 14:29:00,203.897,203.91,203.897,203.91,30400000.0
2006-03-23 14:30:00,203.89,203.904,203.89,203.904,54700000.0
2006-03-23 14:31:00,203.916,203.916,203.902,203.902,43600000.0
2006-03-23 14:32:00,203.884,203.886,203.87,203.872,28800000.0
2006-03-23 14:33:00,203.871,203.882,203.867,203.875,47200000.0
2006-03-23 14:34:00,203.886,203.886,203.866,203.878,18300000.0
2006-03-23 14:35:00,203.89,203.89,203.871,203.874,48400000.0
2006-03-23 14:36:00,203.881,203.881,203.848,203.848,43100000.0
2006-03-23 14:37:00,203.84,203.852,203.833,203.833,75700000.0
2006-03-23 14:38:00,203.833,203.849,203.832,203.849,64100000.0
2006-03-23 14:39:00,203.849,203.861,203.839,203.847,77599999.0
2006-03-23 14:40:00,203.86,203.885,203.86,203.875,15200000.0
2006-03-23 14:41:00,203.887,203.922,203.874,203.908,48100001.0
2006-03-23 14:42:00,203.918,203.946,203.918,203.938,27900000.0
2006-03-23 14:43:00,203.93,203.93,203.906,203.906,49300000.0
2006-03-23 14:44:00,203.914,203.924,203.906,203.918,62899999.0
2006-03-23 14:45:00,203.909,203.918,203.888,203.888,42699999.0
2006-03-23 14:46:00,203.886,203.9,203.884,203.884,25300000.0
2006-03-23 14:47:00,203.888,203.92,203.878,203.912,30800000.0
2006-03-23 14:48:00,203.906,203.924,203.906,203.92,36900000.0
2006-03-23 14:49:00,203.922,203.933,203.922,203.925,31900000.0
2006-03-23 14:50:00,203.914,203.931,203.905,203.918,90400000.0
2006-03-23 14:51:00,203.915,203.934,203.915,203.919,58000000.0
2006-03-23 14:52:00,203.915,203.915,203.875,203.894,36000001.0
2006-03-23 14:53:00,203.901,203.937,203.901,203.902,48599999.0
2006-03-23 14:54:00,203.878,203.896,203.871,203.888,50300000.0
2006-03-23 14:55:00,203.876,203.881,203.85,203.865,63100001.0
2006-03-23 14:56:00,203.879,203.9,203.873,203.883,93100003.0
2006-03-23 14:57:00,203.881,203.906,203.881,203.903,68400001.0
2006-03-23 14:58:00,203.921,203.941,203.921,203.924,58100000.0
2006-03-23 14:59:00,203.916,203.948,203.916,203.938,39300000.0
2006-03-23 15:00:00,203.956,203.969,203.956,203.959,32000000.0
2006-03-23 15:01:00,203.968,203.987,203.961,203.983,61699998.0
2006-03-23 15:02:00,203.968,203.978,203.954,203.978,63200000.0
2006-03-23 15:03:00,203.978,203.995,203.969,203.973,76800000.0
2006-03-23 15:04:00,203.98,203.992,203.98,203.992,35300000.0
2006-03-23 15:05:00,203.981,203.988,203.956,203.956,57600000.0
2006-03-23 15:06:00,203.943,203.943,203.919,203.922,41400000.0
2006-03-23 15:07:00,203.935,203.941,203.922,203.938,44500000.0
2006-03-23 15:08:00,203.941,203.945,203.924,203.945,46400000.0
2006-03-23 15:09:00,203.955,203.97,203.944,203.949,43400000.0
2006-03-23 15:10:00,203.938,203.964,203.935,203.952,62300001.0
2006-03-23 15:11:00,203.931,203.942,203.928,203.932,57100001.0
2006-03-23 15:12:00,203.914,203.914,203.897,203.911,44600001.0
2006-03-23 15:13:00,203.902,203.922,203.902,203.92,74500000.0
2006-03-23 15:14:00,203.92,203.952,203.92,203.952,71600000.0
2006-03-23 15:15:00,203.956,203.968,203.934,203.949,29300000.0
2006-03-23 15:16:00,203.96,204.005,203.953,204.005,38200000.0
2006-03-23 15:17:00,204.017,204.017,203.99,204.007,45500000.0
2006-03-23 15:18:00,204.004,204.02,204.004,204.02,33800000.0
2006-03-23 15:19:00,204.023,204.023,203.985,203.985,42400000.0
2006-03-23 15:20:00,203.98,203.999,203.978,203.999,40700000.0
2006-03-23 15:21:00,203.993,204.006,203.982,203.984,49399999.0
2006-03-23 15:22:00,203.972,204.025,203.972,204.021,76500000.0
2006-03-23 15:23:00,204.013,204.013,203.997,204.001,40900000.0
2006-03-23 15:24:00,204.009,204.009,203.966,203.975,41300000.0
2006-03-23 15:25:00,203.989,204.0,203.932,203.932,55300000.0
2006-03-23 15:26:00,203.92,203.951,203.92,203.95,65400000.0
2006-03-23 15:27:00,203.965,203.973,203.955,203.955,52000000.0
2006-03-23 15:28:00,203.953,203.966,203.95,203.966,31400000.0
2006-03-23 15:29:00,203.962,203.962,203.857,203.857,51900000.0
2006-03-23 15:30:00,203.867,203.9,203.853,203.9,87499999.0
2006-03-23 15:31:00,203.896,203.919,203.891,203.901,107099998.0
2006-03-23 15:32:00,203.917,203.94,203.916,203.916,21200000.0
2006-03-23 15:33:00,203.91,203.915,203.91,203.915,42700000.0
2006-03-23 15:34:00,203.905,203.92,203.905,203.915,37399999.0
2006-03-23 15:35:00,203.917,203.917,203.915,203.915,45800001.0
2006-03-23 15:36:00,203.92,203.92,203.883,203.893,77900002.0
2006-03-23 15:37:00,203.896,203.906,203.888,203.893,62099999.0
2006-03-23 15:38:00,203.891,203.891,203.864,203.878,34300000.0
2006-03-23 15:39:00,203.89,203.896,203.879,203.881,36400000.0
2006-03-23 15:40:00,203.867,203.888,203.867,203.888,66300000.0
2006-03-23 15:41:00,203.881,203.882,203.861,203.866,16900000.0
2006-03-23 15:42:00,203.873,203.913,203.873,203.905,22900000.0
2006-03-23 15:43:00,203.901,203.922,203.882,203.9,47200000.0
2006-03-23 15:44:00,203.908,203.931,203.877,203.888,97600001.0
2006-03-23 15:45:00,203.885,203.903,203.885,203.896,44800000.0
2006-03-23 15:46:00,203.907,203.919,203.898,203.915,29900000.0
2006-03-23 15:47:00,203.906,203.936,203.903,203.925,43300000.0
2006-03-23 15:48:00,203.93,203.938,203.919,203.933,53599999.0
2006-03-23 15:49:00,203.935,203.937,203.922,203.934,41100000.0
2006-03-23 15:50:00,203.929,203.929,203.911,203.929,92999998.0
2006-03-23 15:51:00,203.933,203.956,203.933,203.953,43600000.0
2006-03-23 15:52:00,203.952,203.968,203.948,203.948,35300000.0
2006-03-23 15:53:00,203.966,203.966,203.924,203.924,35100000.0
2006-03-23 15:54:00,203.915,203.923,203.892,203.892,50700001.0
2006-03-23 15:55:00,203.883,203.896,203.869,203.883,54900001.0
2006-03-23 15:56:00,203.891,203.891,203.864,203.881,54400000.0
2006-03-23 15:57:00,203.864,203.886,203.864,203.879,59699999.0
2006-03-23 15:58:00,203.887,203.895,203.874,203.877,36000000.0
2006-03-23 15:59:00,203.884,203.901,203.881,203.898,36500000.0
2006-03-23 16:00:00,203.892,203.897,203.871,203.871,28800000.0
2006-03-23 16:01:00,203.873,203.898,203.873,203.893,59500000.0
2006-03-23 16:02:00,203.897,203.91,203.889,203.91,68000000.0
2006-03-23 16:03:00,203.909,203.928,203.909,203.91,32999999.0
2006-03-23 16:04:00,203.898,203.898,203.854,203.854,45700000.0
2006-03-23 16:05:00,203.873,203.892,203.873,203.885,18900000.0
2006-03-23 16:06:00,203.873,203.876,203.857,203.861,36500000.0
2006-03-23 16:07:00,203.85,203.867,203.838,203.842,56899999.0
2006-03-23 16:08:00,203.843,203.865,203.842,203.865,53200001.0
2006-03-23 16:09:00,203.856,203.88,203.853,203.88,64900000.0
2006-03-23 16:10:00,203.874,203.885,203.856,203.869,31200000.0
2006-03-23 16:11:00,203.848,203.875,203.848,203.875,40000000.0
2006-03-23 16:12:00,203.894,203.896,203.873,203.879,64300000.0
2006-03-23 16:13:00,203.878,203.897,203.87,203.897,41700000.0
2006-03-23 16:14:00,203.911,203.954,203.911,203.954,52100000.0
2006-03-23 16:15:00,203.95,203.963,203.935,203.951,46100000.0
2006-03-23 16:16:00,203.958,203.958,203.938,203.939,46500001.0
2006-03-23 16:17:00,203.934,203.941,203.918,203.938,70100001.0
2006-03-23 16:18:00,203.924,203.929,203.897,203.897,59800000.0
2006-03-23 16:19:00,203.911,203.911,203.881,203.897,66700000.0
2006-03-23 16:20:00,203.907,203.931,203.907,203.917,37100000.0
2006-03-23 16:21:00,203.925,203.93,203.91,203.915,44400000.0
2006-03-23 16:22:00,203.925,203.93,203.912,203.92,84000000.0
2006-03-23 16:23:00,203.92,203.935,203.915,203.92,110299999.0
2006-03-23 16:24:00,203.951,204.008,203.951,204.004,28500000.0
2006-03-23 16:25:00,203.993,203.993,203.945,203.959,43700000.0
2006-03-23 16:26:00,203.957,203.964,203.953,203.954,27500000.0
2006-03-23 16:27:00,203.95,203.967,203.95,203.957,37800000.0
2006-03-23 16:28:00,203.933,203.944,203.924,203.928,60100000.0
2006-03-23 16:29:00,203.916,203.937,203.916,203.927,63100001.0
2006-03-23 16:30:00,203.906,203.924,203.898,203.898,74400000.0
2006-03-23 16:31:00,203.887,203.909,203.885,203.904,89800000.0
2006-03-23 16:32:00,203.905,203.905,203.895,203.904,54200000.0
2006-03-23 16:33:00,203.907,203.928,203.907,203.921,17500000.0
2006-03-23 16:34:00,203.91,203.918,203.899,203.918,37800000.0
2006-03-23 16:35:00,203.907,203.93,203.907,203.913,67900000.0
2006-03-23 16:36:00,203.925,203.953,203.925,203.928,48100000.0
2006-03-23 16:37:00,203.919,203.936,203.909,203.92,57700000.0
2006-03-23 16:38:00,203.899,203.899,203.876,203.876,21700000.0
2006-03-23 16:39:00,203.883,203.899,203.869,203.872,44700000.0
2006-03-23 16:40:00,203.866,203.876,203.844,203.86,48300000.0
2006-03-23 16:41:00,203.869,203.874,203.859,203.865,64500000.0
2006-03-23 16:42:00,203.878,203.887,203.872,203.879,41600000.0
2006-03-23 16:43:00,203.88,203.895,203.879,203.888,55100000.0
2006-03-23 16:44:00,203.894,203.898,203.886,203.894,48200000.0
2006-03-23 16:45:00,203.885,203.906,203.867,203.867,78199999.0
2006-03-23 16:46:00,203.836,203.839,203.81,203.81,54499999.0
2006-03-23 16:47:00,203.819,203.821,203.812,203.82,86700000.0
2006-03-23 16:48:00,203.822,203.834,203.808,203.816,56800000.0
2006-03-23 16:49:00,203.813,203.813,203.77,203.789,47700000.0
2006-03-23 16:50:00,203.783,203.783,203.764,203.774,28700000.0
2006-03-23 16:51:00,203.776,203.808,203.776,203.797,88299999.0
2006-03-23 16:52:00,203.799,203.829,203.791,203.829,88999999.0
2006-03-23 16:53:00,203.812,203.835,203.812,203.82,68800000.0
2006-03-23 16:54:00,203.818,203.848,203.818,203.848,61500000.0
2006-03-23 16:55:00,203.843,203.867,203.843,203.847,68400001.0
2006-03-23 16:56:00,203.851,203.872,203.843,203.85,63900000.0
2006-03-23 16:57:00,203.845,203.864,203.83,203.842,39000000.0
2006-03-23 16:58:00,203.859,203.862,203.847,203.85,91599999.0
2006-03-23 16:59:00,203.834,203.846,203.81,203.817,84299999.0
2006-03-23 17:00:00,203.788,203.892,203.771,203.892,54800000.0
2006-03-23 17:01:00,203.87,203.946,203.85,203.937,63800000.0
2006-03-23 17:02:00,203.916,203.959,203.895,203.959,35600000.0
2006-03-23 17:03:00,203.964,203.99,203.96,203.978,67100000.0
2006-03-23 17:04:00,203.992,203.996,203.928,203.928,103799998.0
2006-03-23 17:05:00,203.916,203.933,203.895,203.895,21100000.0
2006-03-23 17:06:00,203.906,203.922,203.892,203.919,44800000.0
2006-03-23 17:07:00,203.897,203.936,203.897,203.909,48500001.0
2006-03-23 17:08:00,203.903,203.903,203.862,203.862,48500000.0
2006-03-23 17:09:00,203.875,203.946,203.874,203.946,54200000.0
2006-03-23 17:10:00,203.95,203.963,203.857,203.857,69400001.0
2006-03-23 17:11:00,203.863,203.918,203.863,203.908,29600001.0
2006-03-23 17:12:00,203.911,203.942,203.905,203.927,30900000.0
2006-03-23 17:13:00,203.918,203.937,203.905,203.918,41000000.0
2006-03-23 17:14:00,203.914,203.958,203.9,203.952,55600000.0
2006-03-23 17:15:00,203.961,203.984,203.942,203.95,44500000.0
2006-03-23 17:16:00,203.94,203.942,203.91,203.942,26000000.0
2006-03-23 17:17:00,203.933,203.948,203.92,203.92,67499999.0
2006-03-23 17:18:00,203.904,203.927,203.885,203.885,42900000.0
2006-03-23 17:19:00,203.892,203.892,203.824,203.824,54900000.0
2006-03-23 17:20:00,203.827,203.853,203.818,203.818,79899999.0
2006-03-23 17:21:00,203.821,203.823,203.793,203.795,54200000.0
2006-03-23 17:22:00,203.784,203.794,203.758,203.776,73799999.0
2006-03-23 17:23:00,203.775,203.784,203.748,203.77,68800000.0
2006-03-23 17:24:00,203.778,203.785,203.764,203.773,27100000.0
2006-03-23 17:25:00,203.774,203.81,203.774,203.797,74499998.0
2006-03-23 17:26:00,203.783,203.783,203.691,203.695,48299999.0
2006-03-23 17:27:00,203.714,203.751,203.711,203.742,19400000.0
2006-03-23 17:28:00,203.751,203.797,203.745,203.777,59399999.0
2006-03-23 17:29:00,203.797,203.918,203.797,203.918,50600000.0
2006-03-23 17:30:00,203.905,203.959,203.894,203.902,52100000.0
2006-03-23 17:31:00,203.88,203.891,203.784,203.798,68399999.0
2006-03-23 17:32:00,203.785,203.845,203.785,203.839,67000001.0
2006-03-23 17:33:00,203.847,203.88,203.835,203.871,61000001.0
2006-03-23 17:34:00,203.885,204.016,203.885,204.016,53500000.0
2006-03-23 17:35:00,204.02,204.032,203.963,203.963,51800000.0
2006-03-23 17:36:00,203.943,203.96,203.917,203.927,78300000.0
2006-03-23 17:37:00,203.945,203.981,203.937,203.981,55600000.0
2006-03-23 17:38:00,203.987,203.991,203.899,203.913,62900000.0
2006-03-23 17:39:00,203.895,203.908,203.883,203.908,23500000.0
2006-03-23 17:40:00,203.886,203.98,203.884,203.98,85399999.0
2006-03-23 17:41:00,203.947,203.978,203.913,203.951,47500000.0
2006-03-23 17:42:00,203.941,203.958,203.891,203.891,54800000.0
2006-03-23 17:43:00,203.893,203.925,203.893,203.899,45500000.0
2006-03-23 17:44:00,203.885,203.898,203.854,203.854,67900000.0
2006-03-23 17:45:00,203.87,203.886,203.856,203.877,25100000.0
2006-03-23 17:46:00,203.891,203.955,203.891,203.922,48300000.0
2006-03-23 17:47:00,203.939,203.939,203.882,203.883,73800001.0
2006-03-23 17:48:00,203.9,203.919,203.882,203.882,28800000.0
2006-03-23 17:49:00,203.917,203.919,203.894,203.904,36100000.0
2006-03-23 17:50:00,203.908,203.934,203.887,203.918,55000001.0
2006-03-23 17:51:00,203.915,203.963,203.894,203.945,80300002.0
2006-03-23 17:52:00,203.958,204.02,203.948,204.012,32900000.0
2006-03-23 17:53:00,204.025,204.049,204.025,204.041,28600000.0
2006-03-23 17:54:00,204.005,204.005,203.971,204.001,44600000.0
2006-03-23 17:55:00,204.001,204.058,203.995,204.058,31400000.0
2006-03-23 17:56:00,204.063,204.063,204.019,204.025,31400000.0
2006-03-23 17:57:00,204.03,204.061,204.029,204.029,40700000.0
2006-03-23 17:58:00,204.03,204.091,204.03,204.079,91000000.0
2006-03-23 17:59:00,204.09,204.164,204.09,204.116,50100000.0
2006-03-23 18:00:00,204.093,204.104,203.999,203.999,53900000.0
2006-03-23 18:01:00,204.01,204.07,203.993,204.049,485200003.0
2006-03-23 18:02:00,204.067,204.086,204.042,204.053,678300001.0
2006-03-23 18:03:00,204.055,204.115,204.048,204.062,736400003.0
2006-03-23 18:04:00,204.061,204.075,204.035,204.067,487099998.0
2006-03-23 18:05:00,204.087,204.088,204.025,204.042,655600000.0
2006-03-23 18:06:00,204.022,204.067,204.022,204.044,630500002.0
2006-03-23 18:07:00,204.039,204.086,204.005,204.031,718399999.0
2006-03-23 18:08:00,204.038,204.062,204.028,204.058,623400002.0
2006-03-23 18:09:00,204.048,204.069,204.031,204.034,524899997.0
2006-03-23 18:10:00,204.034,204.059,204.017,204.051,592000000.0
2006-03-23 18:11:00,204.04,204.07,203.995,204.05,380499999.0
2006-03-23 18:12:00,204.063,204.125,204.06,204.121,285300001.0
2006-03-23 18:13:00,204.129,204.16,204.112,204.127,497300004.0
2006-03-23 18:14:00,204.143,204.169,204.121,204.149,708800001.0
2006-03-23 18:15:00,204.16,204.176,204.139,204.176,737200003.0
2006-03-23 18:16:00,204.179,204.179,204.141,204.148,563800003.0
2006-03-23 18:17:00,204.149,204.151,204.127,204.135,203800001.0
2006-03-23 18:18:00,204.132,204.149,204.03,204.03,321200000.0
2006-03-23 18:19:00,204.002,204.07,203.88,203.88,524300000.0
2006-03-23 18:20:00,203.867,204.074,203.867,204.028,535200001.0
2006-03-23 18:21:00,204.03,204.064,203.969,203.972,598100000.0
2006-03-23 18:22:00,203.959,204.01,203.959,203.998,501499999.0
2006-03-23 18:23:00,203.99,203.99,203.917,203.927,845800001.0
2006-03-23 18:24:00,203.902,203.912,203.841,203.874,585700001.0
2006-03-23 18:25:00,203.872,203.884,203.816,203.85,516100001.0
2006-03-23 18:26:00,203.871,203.912,203.86,203.893,363299997.0
2006-03-23 18:27:00,203.908,203.968,203.908,203.956,401100000.0
2006-03-23 18:28:00,203.975,204.038,203.975,204.009,340100001.0
2006-03-23 18:29:00,204.016,204.077,204.016,204.027,464400000.0
2006-03-23 18:30:00,204.031,204.107,204.025,204.065,300600001.0
2006-03-23 18:31:00,204.072,204.126,204.053,204.082,363800000.0
2006-03-23 18:32:00,204.081,204.125,204.072,204.102,466900003.0
2006-03-23 18:33:00,204.116,204.133,204.087,204.088,413900000.0
2006-03-23 18:34:00,204.098,204.137,204.096,204.107,515899998.0
2006-03-23 18:35:00,204.101,204.12,204.085,204.107,419600001.0
2006-03-23 18:36:00,204.11,204.142,204.06,204.078,343400001.0
2006-03-23 18:37:00,204.089,204.114,204.089,204.111,166100000.0
2006-03-23 18:38:00,204.137,204.239,204.11,204.217,179900000.0
2006-03-23 18:39:00,204.229,204.261,204.22,204.246,117500000.0
2006-03-23 18:40:00,204.243,204.272,204.233,204.272,291300000.0
2006-03-23 18:41:00,204.277,204.324,204.277,204.287,280400001.0
2006-03-23 18:42:00,204.291,204.296,204.26,204.26,216400000.0
2006-03-23 18:43:00,204.245,204.258,204.201,204.213,163100000.0
2006-03-23 18:44:00,204.207,204.213,204.187,204.187,287899999.0
2006-03-23 18:45:00,204.19,204.218,204.19,204.215,172000001.0
2006-03-23 18:46:00,204.209,204.218,204.179,204.214,216600001.0
2006-03-23 18:47:00,204.21,204.21,204.192,204.206,112400000.0
2006-03-23 18:48:00,204.223,204.223,204.183,204.195,184999998.0
2006-03-23 18:49:00,204.163,204.163,204.065,204.086,195700001.0
2006-03-23 18:50:00,204.089,204.118,204.089,204.098,256800002.0
2006-03-23 18:51:00,204.079,204.095,204.053,204.095,197000001.0
2006-03-23 18:52:00,204.109,204.109,204.079,204.106,228000000.0
2006-03-23 18:53:00,204.117,204.129,204.093,204.112,212800000.0
2006-03-23 18:54:00,204.122,204.129,204.107,204.116,149600000.0
2006-03-23 18:55:00,204.126,204.138,204.103,204.11,238899999.0
2006-03-23 18:56:00,204.145,204.185,204.145,204.185,23000000.0
2006-03-23 18:57:00,204.209,204.223,204.203,204.216,197300001.0
2006-03-23 18:58:00,204.22,204.232,204.197,204.217,377600000.0
2006-03-23 18:59:00,204.201,204.206,204.172,204.205,292399999.0
2006-03-23 19:00:00,204.188,204.188,204.144,204.144,113199999.0
2006-03-23 19:01:00,204.147,204.156,204.135,204.135,107600000.0
2006-03-23 19:02:00,204.122,204.124,204.098,204.105,240200000.0
2006-03-23 19:03:00,204.107,204.125,204.106,204.124,278500000.0
2006-03-23 19:04:00,204.133,204.159,204.125,204.147,229299999.0
2006-03-23 19:05:00,204.155,204.212,204.155,204.193,118500000.0
2006-03-23 19:06:00,204.207,204.257,204.19,204.227,437899998.0
2006-03-23 19:07:00,204.234,204.248,204.213,204.221,229700001.0
2006-03-23 19:08:00,204.212,204.227,204.181,204.211,367999998.0
2006-03-23 19:09:00,204.207,204.207,204.185,204.199,139000000.0
2006-03-23 19:10:00,204.199,204.199,204.167,204.167,129999998.0
2006-03-23 19:11:00,204.157,204.163,204.15,204.16,72200001.0
2006-03-23 19:12:00,204.165,204.197,204.157,204.19,83200000.0
2006-03-23 19:13:00,204.195,204.221,204.187,204.201,163500000.0
2006-03-23 19:14:00,204.19,204.22,204.186,204.195,238500000.0
2006-03-23 19:15:00,204.195,204.207,204.187,204.2,297199999.0
2006-03-23 19:16:00,204.204,204.209,204.199,204.202,40700000.0
2006-03-23 19:17:00,204.215,204.215,204.187,204.188,132599999.0
2006-03-23 19:18:00,204.175,204.187,204.154,204.155,177700001.0
2006-03-23 19:19:00,204.148,204.165,204.129,204.132,164200000.0
2006-03-23 19:20:00,204.148,204.206,204.148,204.205,198699999.0
2006-03-23 19:21:00,204.211,204.237,204.191,204.237,120700000.0
2006-03-23 19:22:00,204.234,204.248,204.216,204.228,97800000.0
2006-03-23 19:23:00,204.239,204.272,204.231,204.237,354599999.0
2006-03-23 19:24:00,204.237,204.257,204.235,204.248,110800000.0
2006-03-23 19:25:00,204.245,204.257,204.242,204.245,209800000.0
2006-03-23 19:26:00,204.238,204.25,204.225,204.232,450399997.0
2006-03-23 19:27:00,204.222,204.251,204.222,204.225,229600000.0
2006-03-23 19:28:00,204.222,204.222,204.189,204.191,159400000.0
2006-03-23 19:29:00,204.185,204.208,204.17,204.208,42000000.0
2006-03-23 19:30:00,204.214,204.247,204.214,204.236,277999998.0
2006-03-23 19:31:00,204.231,204.258,204.216,204.216,76400000.0
2006-03-23 19:32:00,204.21,204.239,204.21,204.228,408999997.0
2006-03-23 19:33:00,204.238,204.263,204.237,204.255,213499999.0
2006-03-23 19:34:00,204.254,204.263,204.24,204.258,244700000.0
2006-03-23 19:35:00,204.247,204.264,204.229,204.24,224200000.0
2006-03-23 19:36:00,204.237,204.238,204.209,204.218,221500000.0
2006-03-23 19:37:00,204.226,204.233,204.217,204.233,98900000.0
2006-03-23 19:38:00,204.246,204.246,204.201,204.219,150600000.0
2006-03-23 19:39:00,204.214,204.214,204.19,204.19,175600000.0
2006-03-23 19:40:00,204.192,204.207,204.18,204.19,277799999.0
2006-03-23 19:41:00,204.19,204.204,204.146,204.146,257500001.0
2006-03-23 19:42:00,204.148,204.178,204.129,204.173,149299999.0
2006-03-23 19:43:00,204.183,204.183,204.111,204.113,68700000.0
2006-03-23 19:44:00,204.113,204.144,204.099,204.118,205600000.0
2006-03-23 19:45:00,204.126,204.172,204.126,204.172,106700000.0
2006-03-23 19:46:00,204.182,204.182,204.16,204.165,135899999.0
2006-03-23 19:47:00,204.17,204.17,204.135,204.136,78399999.0
2006-03-23 19:48:00,204.12,204.152,204.12,204.125,184700000.0
2006-03-23 19:49:00,204.115,204.138,204.114,204.123,191500002.0
2006-03-23 19:50:00,204.12,204.135,204.12,204.132,140600000.0
2006-03-23 19:51:00,204.136,204.151,204.127,204.136,134000000.0
2006-03-23 19:52:00,204.151,204.16,204.13,204.147,182700000.0
2006-03-23 19:53:00,204.159,204.171,204.155,204.166,113700000.0
2006-03-23 19:54:00,204.17,204.184,204.163,204.172,162200001.0
2006-03-23 19:55:00,204.171,204.198,204.171,204.181,44300000.0
2006-03-23 19:56:00,204.188,204.208,204.181,204.201,156600000.0
2006-03-23 19:57:00,204.212,204.229,204.202,204.202,167400000.0
2006-03-23 19:58:00,204.19,204.21,204.19,204.2,299700002.0
2006-03-23 19:59:00,204.208,204.216,204.189,204.195,193599999.0
2006-03-23 20:00:00,204.197,204.204,204.185,204.192,121299999.0
2006-03-23 20:01:00,204.195,204.218,204.195,204.201,100400000.0
2006-03-23 20:02:00,204.18,204.18,204.141,204.143,131699999.0
2006-03-23 20:03:00,204.137,204.154,204.137,204.14,118700000.0
2006-03-23 20:04:00,204.141,204.152,204.136,204.144,139600001.0
2006-03-23 20:05:00,204.143,204.143,204.122,204.122,115900000.0
2006-03-23 20:06:00,204.118,204.128,204.108,204.108,199900000.0
2006-03-23 20:07:00,204.119,204.128,204.113,204.121,185400001.0
2006-03-23 20:08:00,204.124,204.127,204.098,204.099,218200001.0
2006-03-23 20:09:00,204.111,204.129,204.107,204.107,137900000.0
2006-03-23 20:10:00,204.099,204.105,204.085,204.085,113300000.0
2006-03-23 20:11:00,204.09,204.121,204.089,204.096,304300000.0
2006-03-23 20:12:00,204.092,204.119,204.092,204.112,438999999.0
2006-03-23 20:13:00,204.122,204.125,204.102,204.106,235199998.0
2006-03-23 20:14:00,204.106,204.123,204.106,204.109,174200000.0
2006-03-23 20:15:00,204.115,204.115,204.072,204.078,350500000.0
2006-03-23 20:16:00,204.077,204.105,204.077,204.092,240800001.0
2006-03-23 20:17:00,204.1,204.113,204.07,204.07,34100000.0
2006-03-23 20:18:00,204.071,204.131,204.069,204.109,102900000.0
2006-03-23 20:19:00,204.137,204.16,204.137,204.151,130200000.0
2006-03-23 20:20:00,204.154,204.164,204.14,204.156,341300000.0
2006-03-23 20:21:00,204.153,204.161,204.14,204.149,179700001.0
2006-03-23 20:22:00,204.153,204.162,204.135,204.161,270199998.0
2006-03-23 20:23:00,204.159,204.166,204.142,204.142,195399999.0
2006-03-23 20:24:00,204.136,204.138,204.122,204.127,129200000.0
2006-03-23 20:25:00,204.135,204.154,204.135,204.139,229500000.0
2006-03-23 20:26:00,204.141,204.152,204.128,204.145,330200000.0
2006-03-23 20:27:00,204.143,204.157,204.133,204.148,164400001.0
2006-03-23 20:28:00,204.152,204.19,204.152,204.164,464800001.0
2006-03-23 20:29:00,204.18,204.195,204.171,204.175,420900000.0
2006-03-23 20:30:00,204.18,204.206,204.18,204.184,559699999.0
2006-03-23 20:31:00,204.197,204.212,204.187,204.192,415700000.0
2006-03-23 20:32:00,204.195,204.204,204.179,204.195,501900000.0
2006-03-23 20:33:00,204.192,204.211,204.192,204.21,240100000.0
2006-03-23 20:34:00,204.218,204.224,204.209,204.217,169300001.0
2006-03-23 20:35:00,204.211,204.23,204.211,204.23,70000000.0
2006-03-23 20:36:00,204.244,204.264,204.241,204.259,103500000.0
2006-03-23 20:37:00,204.275,204.29,204.269,204.285,87000001.0
2006-03-23 20:38:00,204.285,204.295,204.27,204.283,276400002.0
2006-03-23 20:39:00,204.28,204.293,204.264,204.27,242799999.0
2006-03-23 20:40:00,204.277,204.292,204.261,204.27,378800000.0
2006-03-23 20:41:00,204.268,204.27,204.245,204.256,199000001.0
2006-03-23 20:42:00,204.255,204.265,204.25,204.255,259799999.0
2006-03-23 20:43:00,204.252,204.254,204.24,204.24,326600002.0
2006-03-23 20:44:00,204.243,204.248,204.226,204.238,374800000.0
2006-03-23 20:45:00,204.237,204.237,204.212,204.218,288200001.0
2006-03-23 20:46:00,204.218,204.232,204.205,204.218,236200002.0
2006-03-23 20:47:00,204.212,204.212,204.174,204.181,247800000.0
2006-03-23 20:48:00,204.188,204.207,204.185,204.197,246899999.0
2006-03-23 20:49:00,204.216,204.225,204.205,204.215,158700001.0
2006-03-23 20:50:00,204.207,204.222,204.191,204.192,418400001.0
2006-03-23 20:51:00,204.18,204.192,204.165,204.171,160300000.0
2006-03-23 20:52:00,204.172,204.172,204.155,204.158,102900001.0
2006-03-23 20:53:00,204.153,204.185,204.153,204.166,221100000.0
2006-03-23 20:54:00,204.17,204.17,204.146,204.15,104100000.0
2006-03-23 20:55:00,204.142,204.167,204.128,204.139,320500000.0
2006-03-23 20:56:00,204.139,204.151,204.118,204.138,198200001.0
2006-03-23 20:57:00,204.15,204.188,204.15,204.188,339900001.0
2006-03-23 20:58:00,204.19,204.212,204.185,204.199,325800001.0
2006-03-23 20:59:00,204.2,204.203,204.183,204.194,529499999.0
2006-03-23 21:00:00,204.191,204.199,204.17,204.175,406900001.0
2006-03-23 21:01:00,204.178,204.178,204.127,204.152,397200002.0
2006-03-23 21:02:00,204.15,204.178,204.15,204.156,235300000.0
2006-03-23 21:03:00,204.15,204.173,204.136,204.137,227700001.0
2006-03-23 21:04:00,204.153,204.159,204.147,204.153,94199999.0
2006-03-23 21:05:00,204.15,204.189,204.144,204.146,132999999.0
2006-03-23 21:06:00,204.134,204.135,204.105,204.125,174200000.0
2006-03-23 21:07:00,204.145,204.152,204.122,204.152,169300000.0
2006-03-23 21:08:00,204.156,204.173,204.127,204.162,129300000.0
2006-03-23 21:09:00,204.18,204.238,204.18,204.225,79600000.0
2006-03-23 21:10:00,204.239,204.268,204.23,204.257,77400000.0
2006-03-23 21:11:00,204.264,204.299,204.24,204.278,83299999.0
2006-03-23 21:12:00,204.281,204.312,204.281,204.303,114100000.0
2006-03-23 21:13:00,204.322,204.415,204.322,204.375,146500000.0
2006-03-23 21:14:00,204.379,204.416,204.368,204.392,384700000.0
2006-03-23 21:15:00,204.404,204.467,204.398,204.467,410400000.0
2006-03-23 21:16:00,204.479,204.487,204.463,204.48,89200000.0
2006-03-23 21:17:00,204.495,204.506,204.468,204.468,190500000.0
2006-03-23 21:18:00,204.442,204.442,204.385,204.385,222400000.0
2006-03-23 21:19:00,204.383,204.413,204.378,204.387,218900000.0
2006-03-23 21:20:00,204.387,204.398,204.362,204.375,320500001.0
2006-03-23 21:21:00,204.37,204.373,204.331,204.368,258800000.0
2006-03-23 21:22:00,204.385,204.419,204.37,204.404,233700001.0
2006-03-23 21:23:00,204.4,204.416,204.389,204.39,219500000.0
2006-03-23 21:24:00,204.38,204.432,204.377,204.432,207300001.0
2006-03-23 21:25:00,204.427,204.453,204.404,204.453,301599999.0
2006-03-23 21:26:00,204.455,204.46,204.44,204.441,97300000.0
2006-03-23 21:27:00,204.451,204.457,204.438,204.44,133899999.0
2006-03-23 21:28:00,204.452,204.469,204.438,204.463,125799999.0
2006-03-23 21:29:00,204.472,204.484,204.466,204.466,99100000.0
2006-03-23 21:30:00,204.466,204.496,204.466,204.496,96900000.0
2006-03-23 21:31:00,204.482,204.519,204.482,204.499,92700001.0
2006-03-23 21:32:00,204.506,204.524,204.5,204.5,107900001.0
2006-03-23 21:33:00,204.491,204.514,204.484,204.492,191900000.0
2006-03-23 21:34:00,204.501,204.507,204.496,204.5,185500002.0
2006-03-23 21:35:00,204.493,204.498,204.47,204.47,65300002.0
2006-03-23 21:36:00,204.479,204.487,204.478,204.487,44400000.0
2006-03-23 21:37:00,204.489,204.5,204.475,204.483,80200000.0
2006-03-23 21:38:00,204.48,204.497,204.48,204.485,47400000.0
2006-03-23 21:39:00,204.492,204.506,204.492,204.506,47800001.0
2006-03-23 21:40:00,204.513,204.524,204.512,204.512,53200000.0
2006-03-23 21:41:00,204.511,204.539,204.511,204.539,44900001.0
2006-03-23 21:42:00,204.543,204.543,204.517,204.535,118699999.0
2006-03-23 21:43:00,204.541,204.541,204.528,204.528,67200000.0
2006-03-23 21:44:00,204.534,204.566,204.531,204.55,206800000.0
2006-03-23 21:45:00,204.559,204.571,204.559,204.56,66700001.0
2006-03-23 21:46:00,204.56,204.573,204.551,204.558,191000003.0
2006-03-23 21:47:00,204.558,204.558,204.537,204.54,102400001.0
2006-03-23 21:48:00,204.542,204.546,204.527,204.546,93400000.0
2006-03-23 21:49:00,204.532,204.537,204.517,204.517,79500000.0
2006-03-23 21:50:00,204.526,204.526,204.507,204.525,46500000.0
2006-03-23 21:51:00,204.531,204.537,204.527,204.537,86400000.0
2006-03-23 21:52:00,204.539,204.57,204.539,204.57,33100000.0
2006-03-23 21:53:00,204.585,204.585,204.572,204.576,73499999.0
2006-03-23 21:54:00,204.585,204.596,204.58,204.58,105799999.0
2006-03-23 21:55:00,204.582,204.595,204.572,204.59,50000000.0
2006-03-23 21:56:00,204.59,204.59,204.563,204.563,85800001.0
2006-03-23 21:57:00,204.56,204.572,204.554,204.572,62200000.0
2006-03-23 21:58:00,204.572,204.572,204.54,204.547,61099999.0
2006-03-23 21:59:00,204.549,204.558,204.527,204.547,135000000.0
2006-03-23 22:00:00,204.546,204.573,204.546,204.558,165800000.0
2006-03-23 22:01:00,204.563,204.575,204.535,204.553,145800000.0
2006-03-23 22:02:00,204.542,204.546,204.507,204.507,234499999.0
2006-03-23 22:03:00,204.502,204.502,204.485,204.487,67100000.0
2006-03-23 22:04:00,204.488,204.51,204.488,204.492,143500000.0
2006-03-23 22:05:00,204.496,204.521,204.494,204.494,80800000.0
2006-03-23 22:06:00,204.494,204.519,204.494,204.517,39600000.0
2006-03-23 22:07:00,204.514,204.518,204.51,204.516,62399999.0
2006-03-23 22:08:00,204.517,204.527,204.507,204.52,58800000.0
2006-03-23 22:09:00,204.522,204.529,204.512,204.514,59500000.0
2006-03-23 22:10:00,204.509,204.516,204.502,204.516,47799999.0
2006-03-23 22:11:00,204.516,204.531,204.515,204.515,70600000.0
2006-03-23 22:12:00,204.515,204.515,204.483,204.495,93600001.0
2006-03-23 22:13:00,204.502,204.51,204.49,204.51,46100000.0
2006-03-23 22:14:00,204.528,204.557,204.528,204.549,35600000.0
2006-03-23 22:15:00,204.552,204.571,204.546,204.548,170599999.0
2006-03-23 22:16:00,204.554,204.564,204.539,204.539,153100000.0
2006-03-23 22:17:00,204.546,204.559,204.543,204.559,68100000.0
2006-03-23 22:18:00,204.571,204.581,204.57,204.577,59100000.0
2006-03-23 22:19:00,204.58,204.595,204.58,204.581,80400000.0
2006-03-23 22:20:00,204.575,204.575,204.552,204.57,57800001.0
2006-03-23 22:21:00,204.573,204.587,204.572,204.572,19700000.0
2006-03-23 22:22:00,204.572,204.595,204.566,204.588,74000000.0
2006-03-23 22:23:00,204.589,204.604,204.576,204.604,65300000.0
2006-03-23 22:24:00,204.613,204.613,204.58,204.604,101300001.0
2006-03-23 22:25:00,204.594,204.603,204.59,204.595,61299999.0
2006-03-23 22:26:00,204.59,204.59,204.58,204.585,64299998.0
2006-03-23 22:27:00,204.582,204.595,204.571,204.575,236300000.0
2006-03-23 22:28:00,204.588,204.588,204.575,204.575,59300000.0
2006-03-23 22:29:00,204.579,204.586,204.555,204.585,167100000.0
2006-03-23 22:30:00,204.59,204.59,204.583,204.587,49300001.0
2006-03-23 22:31:00,204.581,204.581,204.562,204.573,68500000.0
2006-03-23 22:32:00,204.571,204.584,204.567,204.577,116800000.0
2006-03-23 22:33:00,204.589,204.598,204.569,204.593,167899999.0
2006-03-23 22:34:00,204.595,204.595,204.565,204.566,233099999.0
2006-03-23 22:35:00,204.564,204.564,204.532,204.534,41500000.0
2006-03-23 22:36:00,204.532,204.545,204.507,204.527,61000000.0
2006-03-23 22:37:00,204.534,204.547,204.525,204.546,74200000.0
2006-03-23 22:38:00,204.555,204.555,204.526,204.526,28300000.0
2006-03-23 22:39:00,204.528,204.552,204.528,204.552,42600000.0
2006-03-23 22:40:00,204.556,204.56,204.537,204.543,71199999.0
2006-03-23 22:41:00,204.554,204.562,204.542,204.562,39800000.0
2006-03-23 22:42:00,204.555,204.556,204.534,204.534,49000000.0
2006-03-23 22:43:00,204.547,204.575,204.547,204.553,84299999.0
2006-03-23 22:44:00,204.558,204.598,204.552,204.589,117299999.0
2006-03-23 22:45:00,204.598,204.602,204.587,204.59,108600001.0
2006-03-23 22:46:00,204.584,204.584,204.571,204.571,58400000.0
2006-03-23 22:47:00,204.564,204.58,204.545,204.562,83500000.0
2006-03-23 22:48:00,204.574,204.574,204.545,204.545,93400000.0
2006-03-23 22:49:00,204.539,204.573,204.539,204.559,28500000.0
2006-03-23 22:50:00,204.563,204.563,204.525,204.532,82800000.0
2006-03-23 22:51:00,204.531,204.555,204.531,204.555,96800000.0
2006-03-23 22:52:00,204.555,204.567,204.555,204.56,45900000.0
2006-03-23 22:53:00,204.563,204.574,204.552,204.571,109200000.0
2006-03-23 22:54:00,204.571,204.585,204.568,204.585,60500001.0
2006-03-23 22:55:00,204.584,204.606,204.581,204.594,55100000.0
2006-03-23 22:56:00,204.583,204.583,204.558,204.568,76600000.0
2006-03-23 22:57:00,204.577,204.59,204.576,204.583,58100000.0
2006-03-23 22:58:00,204.595,204.618,204.595,204.6,44700000.0
2006-03-23 22:59:00,204.592,204.609,204.583,204.604,51800000.0
2006-03-23 23:00:00,204.601,204.635,204.592,204.625,37900000.0
2006-03-23 23:01:00,204.635,204.665,204.635,204.665,42000001.0
2006-03-23 23:02:00,204.668,204.679,204.668,204.67,33400000.0
2006-03-23 23:03:00,204.664,204.685,204.655,204.655,64600000.0
2006-03-23 23:04:00,204.667,204.67,204.653,204.653,17100000.0
2006-03-23 23:05:00,204.642,204.654,204.632,204.639,51400000.0
2006-03-23 23:06:00,204.633,204.633,204.593,204.615,49700001.0
2006-03-23 23:07:00,204.598,204.598,204.584,204.584,28100001.0
2006-03-23 23:08:00,204.593,204.617,204.573,204.617,38200000.0
2006-03-23 23:09:00,204.616,204.616,204.594,204.606,31900000.0
2006-03-23 23:10:00,204.587,204.607,204.579,204.591,52200000.0
2006-03-23 23:11:00,204.584,204.6,204.577,204.583,50600000.0
2006-03-23 23:12:00,204.585,204.595,204.585,204.595,21000000.0
2006-03-23 23:13:00,204.598,204.598,204.587,204.595,56099999.0
2006-03-23 23:14:00,204.583,204.604,204.575,204.578,65500001.0
2006-03-23 23:15:00,204.591,204.591,204.549,204.572,27000000.0
2006-03-23 23:16:00,204.575,204.576,204.563,204.573,49900000.0
2006-03-23 23:17:00,204.572,204.572,204.561,204.567,16200000.0
2006-03-23 23:18:00,204.568,204.57,204.557,204.562,43500000.0
2006-03-23 23:19:00,204.56,204.565,204.55,204.56,44200000.0
2006-03-23 23:20:00,204.569,204.573,204.563,204.564,54700001.0
2006-03-23 23:21:00,204.568,204.587,204.546,204.575,77500000.0
2006-03-23 23:22:00,204.569,204.583,204.563,204.568,54000000.0
2006-03-23 23:23:00,204.56,204.57,204.55,204.56,70600000.0
2006-03-23 23:24:00,204.569,204.576,204.56,204.563,33200000.0
2006-03-23 23:25:00,204.539,204.539,204.485,204.485,24200000.0
2006-03-23 23:26:00,204.484,204.484,204.469,204.469,65100000.0
2006-03-23 23:27:00,204.474,204.474,204.443,204.465,36600000.0
2006-03-23 23:28:00,204.44,204.456,204.419,204.419,80499999.0
2006-03-23 23:29:00,204.437,204.485,204.437,204.467,31300000.0
2006-03-23 23:30:00,204.494,204.507,204.478,204.504,17200000.0
2006-03-23 23:31:00,204.512,204.544,204.505,204.526,98199999.0
2006-03-23 23:32:00,204.546,204.547,204.509,204.509,29500000.0
2006-03-23 23:33:00,204.512,204.531,204.508,204.508,38600000.0
2006-03-23 23:34:00,204.51,204.525,204.504,204.519,37300000.0
2006-03-23 23:35:00,204.529,204.533,204.518,204.519,53700000.0
2006-03-23 23:36:00,204.535,204.545,204.53,204.54,59500000.0
2006-03-23 23:37:00,204.538,204.539,204.527,204.528,46900000.0
2006-03-23 23:38:00,204.538,204.538,204.526,204.534,55500000.0
2006-03-23 23:39:00,204.529,204.529,204.499,204.506,29900000.0
2006-03-23 23:40:00,204.508,204.51,204.493,204.493,40000000.0
2006-03-23 23:41:00,204.507,204.53,204.504,204.53,22300000.0
2006-03-23 23:42:00,204.521,204.55,204.521,204.55,25500000.0
2006-03-23 23:43:00,204.545,204.545,204.511,204.524,45600000.0
2006-03-23 23:44:00,204.513,204.531,204.513,204.514,54700000.0
2006-03-23 23:45:00,204.506,204.506,204.481,204.484,96399999.0
2006-03-23 23:46:00,204.488,204.495,204.483,204.483,19700000.0
2006-03-23 23:47:00,204.479,204.479,204.464,204.464,25600000.0
2006-03-23 23:48:00,204.465,204.48,204.459,204.48,28300000.0
2006-03-23 23:49:00,204.477,204.477,204.451,204.467,56900000.0
2006-03-23 23:50:00,204.459,204.459,204.427,204.427,15100000.0
2006-03-23 23:51:00,204.416,204.449,204.413,204.442,67700000.0
2006-03-23 23:52:00,204.438,204.441,204.422,204.422,32699999.0
2006-03-23 23:53:00,204.432,204.451,204.423,204.423,90100000.0
2006-03-23 23:54:00,204.428,204.451,204.417,204.428,40500001.0
2006-03-23 23:55:00,204.431,204.438,204.421,204.429,64300000.0
2006-03-23 23:56:00,204.445,204.446,204.42,204.42,52400001.0
2006-03-23 23:57:00,204.398,204.401,204.385,204.395,57400001.0
2006-03-23 23:58:00,204.387,204.387,204.347,204.369,53900000.0
2006-03-23 23:59:00,204.39,204.39,204.38,204.38,24000000.0
2006-03-24 00:00:00,204.396,204.396,204.355,204.367,16300000.0
2006-03-24 00:01:00,204.343,204.371,204.312,204.371,36200000.0
2006-03-24 00:02:00,204.355,204.355,204.321,204.345,33100001.0
2006-03-24 00:03:00,204.365,204.402,204.341,204.388,71200001.0
2006-03-24 00:04:00,204.406,204.425,204.368,204.396,30700000.0
2006-03-24 00:05:00,204.408,204.442,204.39,204.428,45599999.0
2006-03-24 00:06:00,204.433,204.451,204.418,204.418,51900000.0
2006-03-24 00:07:00,204.431,204.44,204.392,204.41,48199999.0
2006-03-24 00:08:00,204.418,204.428,204.381,204.396,36700000.0
2006-03-24 00:09:00,204.387,204.387,204.342,204.359,38299999.0
2006-03-24 00:10:00,204.354,204.446,204.35,204.44,43100000.0
2006-03-24 00:11:00,204.393,204.439,204.374,204.389,56800000.0
2006-03-24 00:12:00,204.362,204.384,204.319,204.325,56500000.0
2006-03-24 00:13:00,204.356,204.371,204.279,204.279,74300001.0
2006-03-24 00:14:00,204.358,204.369,204.318,204.367,81500000.0
2006-03-24 00:15:00,204.39,204.413,204.358,204.39,44400000.0
2006-03-24 00:16:00,204.402,204.432,204.392,204.392,54500000.0
2006-03-24 00:17:00,204.427,204.434,204.387,204.401,35600000.0
2006-03-24 00:18:00,204.411,204.431,204.395,204.397,113200001.0
2006-03-24 00:19:00,204.419,204.428,204.39,204.417,81400000.0
2006-03-24 00:20:00,204.405,204.444,204.395,204.415,64600001.0
2006-03-24 00:21:00,204.412,204.467,204.395,204.461,47000000.0
2006-03-24 00:22:00,204.466,204.482,204.409,204.409,51300000.0
2006-03-24 00:23:00,204.393,204.434,204.37,204.434,11900000.0
2006-03-24 00:24:00,204.443,204.45,204.361,204.371,40900000.0
2006-03-24 00:25:00,204.376,204.419,204.348,204.405,37200000.0
2006-03-24 00:26:00,204.392,204.428,204.387,204.403,40600000.0
2006-03-24 00:27:00,204.421,204.457,204.345,204.345,58300000.0
2006-03-24 00:28:00,204.328,204.439,204.323,204.439,34600000.0
2006-03-24 00:29:00,204.424,204.43,204.387,204.399,82699999.0
2006-03-24 00:30:00,204.403,204.41,204.374,204.407,70500000.0
2006-03-24 00:31:00,204.421,204.428,204.392,204.392,35800000.0
2006-03-24 00:32:00,204.385,204.435,204.385,204.435,66200000.0
2006-03-24 00:33:00,204.423,204.423,204.388,204.394,34400000.0
2006-03-24 00:34:00,204.391,204.391,204.389,204.389,6800000.0
2006-03-24 00:35:00,204.38,204.401,204.38,204.4,42200000.0
2006-03-24 00:36:00,204.392,204.414,204.392,204.404,45500000.0
2006-03-24 00:37:00,204.41,204.415,204.405,204.41,75999999.0
2006-03-24 00:38:00,204.41,204.42,204.405,204.41,32300000.0
2006-03-24 00:39:00,204.406,204.406,204.39,204.395,40099999.0
2006-03-24 00:40:00,204.396,204.396,204.38,204.38,6400000.0
2006-03-24 00:41:00,204.378,204.383,204.375,204.383,25800000.0
2006-03-24 00:42:00,204.378,204.386,204.365,204.368,49299999.0
2006-03-24 00:43:00,204.37,204.37,204.351,204.353,18900000.0
2006-03-24 00:44:00,204.366,204.374,204.356,204.374,61100000.0
2006-03-24 00:45:00,204.366,204.374,204.352,204.354,22800000.0
2006-03-24 00:46:00,204.331,204.347,204.331,204.338,39300000.0
2006-03-24 00:47:00,204.343,204.349,204.328,204.333,43800000.0
2006-03-24 00:48:00,204.33,204.343,204.33,204.33,28600000.0
2006-03-24 00:49:00,204.327,204.356,204.31,204.31,40800000.0
2006-03-24 00:50:00,204.331,204.355,204.315,204.355,22200000.0
2006-03-24 00:51:00,204.375,204.4,204.375,204.388,83500001.0
2006-03-24 00:52:00,204.392,204.399,204.344,204.344,21400000.0
2006-03-24 00:53:00,204.341,204.352,204.335,204.35,41000000.0
2006-03-24 00:54:00,204.336,204.359,204.336,204.34,38400000.0
2006-03-24 00:55:00,204.347,204.364,204.347,204.351,50000000.0
2006-03-24 00:56:00,204.353,204.377,204.345,204.361,48500000.0
2006-03-24 00:57:00,204.365,204.366,204.308,204.322,45900000.0
2006-03-24 00:58:00,204.315,204.364,204.315,204.364,45900000.0
2006-03-24 00:59:00,204.378,204.378,204.364,204.366,40200000.0
2006-03-24 01:00:00,204.383,204.391,204.383,204.386,30900000.0
2006-03-24 01:01:00,204.366,204.373,204.323,204.373,33500000.0
2006-03-24 01:02:00,204.389,204.389,204.364,204.384,72600000.0
2006-03-24 01:03:00,204.375,204.388,204.36,204.36,40800000.0
2006-03-24 01:04:00,204.348,204.385,204.333,204.372,56500000.0
2006-03-24 01:05:00,204.383,204.383,204.375,204.383,16000000.0
2006-03-24 01:06:00,204.378,204.385,204.374,204.375,32300000.0
2006-03-24 01:07:00,204.381,204.381,204.371,204.377,30300000.0
2006-03-24 01:08:00,204.38,204.391,204.375,204.375,49800000.0
2006-03-24 01:09:00,204.38,204.387,204.37,204.37,40599999.0
2006-03-24 01:10:00,204.361,204.361,204.331,204.331,31500001.0
2006-03-24 01:11:00,204.328,204.328,204.293,204.293,74900001.0
2006-03-24 01:12:00,204.31,204.333,204.306,204.331,82699999.0
2006-03-24 01:13:00,204.333,204.335,204.311,204.335,50300000.0
2006-03-24 01:14:00,204.321,204.346,204.318,204.321,57400002.0
2006-03-24 01:15:00,204.346,204.355,204.322,204.341,29500000.0
2006-03-24 01:16:00,204.357,204.369,204.347,204.369,65900000.0
2006-03-24 01:17:00,204.375,204.38,204.357,204.37,74400000.0
2006-03-24 01:18:00,204.372,204.385,204.363,204.372,48700000.0
2006-03-24 01:19:00,204.369,204.402,204.368,204.382,49800000.0
2006-03-24 01:20:00,204.38,204.393,204.357,204.357,60800000.0
2006-03-24 01:21:00,204.35,204.351,204.329,204.341,52100000.0
2006-03-24 01:22:00,204.355,204.372,204.34,204.354,59400000.0
2006-03-24 01:23:00,204.349,204.352,204.346,204.348,80299999.0
2006-03-24 01:24:00,204.357,204.365,204.348,204.359,47100000.0
2006-03-24 01:25:00,204.345,204.355,204.338,204.338,67300001.0
2006-03-24 01:26:00,204.35,204.365,204.35,204.35,44000000.0
2006-03-24 01:27:00,204.35,204.359,204.337,204.337,56300000.0
2006-03-24 01:28:00,204.341,204.351,204.341,204.347,24600000.0
2006-03-24 01:29:00,204.337,204.337,204.315,204.316,70900000.0
2006-03-24 01:30:00,204.313,204.313,204.278,204.278,59200000.0
2006-03-24 01:31:00,204.262,204.32,204.26,204.32,57000000.0
2006-03-24 01:32:00,204.345,204.35,204.335,204.34,23700000.0
2006-03-24 01:33:00,204.333,204.342,204.326,204.332,101400000.0
2006-03-24 01:34:00,204.341,204.341,204.318,204.318,21400000.0
2006-03-24 01:35:00,204.315,204.322,204.312,204.322,48500001.0
2006-03-24 01:36:00,204.325,204.325,204.304,204.311,48699999.0
2006-03-24 01:37:00,204.308,204.308,204.273,204.273,25900000.0
2006-03-24 01:38:00,204.27,204.292,204.27,204.274,20000000.0
2006-03-24 01:39:00,204.27,204.283,204.263,204.274,69000000.0
2006-03-24 01:40:00,204.27,204.295,204.261,204.27,34500000.0
2006-03-24 01:41:00,204.268,204.276,204.262,204.262,64700000.0
2006-03-24 01:42:00,204.279,204.279,204.272,204.272,16700000.0
2006-03-24 01:43:00,204.243,204.257,204.233,204.24,46000000.0
2006-03-24 01:44:00,204.245,204.28,204.245,204.275,28200000.0
2006-03-24 01:45:00,204.278,204.278,204.261,204.267,60100000.0
2006-03-24 01:46:00,204.262,204.33,204.262,204.33,58400000.0
2006-03-24 01:47:00,204.305,204.335,204.297,204.299,56999999.0
2006-03-24 01:48:00,204.293,204.31,204.293,204.31,30100000.0
2006-03-24 01:49:00,204.306,204.315,204.296,204.298,36300000.0
2006-03-24 01:50:00,204.3,204.31,204.29,204.305,57200000.0
2006-03-24 01:51:00,204.293,204.334,204.293,204.334,48099999.0
2006-03-24 01:52:00,204.337,204.349,204.289,204.289,47100000.0
2006-03-24 01:53:00,204.262,204.285,204.262,204.285,37599999.0
2006-03-24 01:54:00,204.304,204.319,204.304,204.306,48000000.0
2006-03-24 01:55:00,204.307,204.309,204.295,204.299,35700000.0
2006-03-24 01:56:00,204.295,204.299,204.288,204.299,32700000.0
2006-03-24 01:57:00,204.315,204.315,204.286,204.293,35200000.0
2006-03-24 01:58:00,204.295,204.297,204.295,204.295,25000000.0
2006-03-24 01:59:00,204.308,204.315,204.275,204.275,39300000.0
2006-03-24 02:00:00,204.259,204.272,204.253,204.261,32800000.0
2006-03-24 02:01:00,204.256,204.282,204.249,204.263,55200000.0
2006-03-24 02:02:00,204.282,204.301,204.264,204.293,24200000.0
2006-03-24 02:03:00,204.306,204.322,204.306,204.308,15700000.0
2006-03-24 02:04:00,204.303,204.303,204.275,204.286,55200000.0
2006-03-24 02:05:00,204.301,204.32,204.301,204.313,33400000.0
2006-03-24 02:06:00,204.316,204.324,204.308,204.308,52200000.0
2006-03-24 02:07:00,204.313,204.324,204.307,204.307,26900000.0
2006-03-24 02:08:00,204.311,204.332,204.302,204.311,50400000.0
2006-03-24 02:09:00,204.314,204.32,204.306,204.312,61499999.0
2006-03-24 02:10:00,204.333,204.406,204.333,204.397,73500000.0
2006-03-24 02:11:00,204.385,204.409,204.377,204.398,61100000.0
2006-03-24 02:12:00,204.386,204.404,204.368,204.404,66599999.0
2006-03-24 02:13:00,204.405,204.405,204.343,204.343,43100000.0
2006-03-24 02:14:00,204.342,204.366,204.324,204.352,54800000.0
2006-03-24 02:15:00,204.364,204.364,204.332,204.335,71700000.0
2006-03-24 02:16:00,204.339,204.378,204.339,204.355,96700000.0
2006-03-24 02:17:00,204.359,204.372,204.355,204.361,79900001.0
2006-03-24 02:18:00,204.343,204.35,204.329,204.329,62699999.0
2006-03-24 02:19:00,204.314,204.32,204.29,204.29,31300000.0
2006-03-24 02:20:00,204.288,204.304,204.285,204.296,32000000.0
2006-03-24 02:21:00,204.305,204.306,204.3,204.303,66900000.0
2006-03-24 02:22:00,204.287,204.292,204.269,204.269,39400000.0
2006-03-24 02:23:00,204.269,204.278,204.256,204.263,39300000.0
2006-03-24 02:24:00,204.268,204.284,204.268,204.27,26600000.0
2006-03-24 02:25:00,204.279,204.284,204.263,204.28,58600000.0
2006-03-24 02:26:00,204.285,204.286,204.266,204.274,71499999.0
2006-03-24 02:27:00,204.273,204.29,204.273,204.276,39200000.0
2006-03-24 02:28:00,204.259,204.265,204.231,204.249,51400000.0
2006-03-24 02:29:00,204.259,204.276,204.252,204.276,61100000.0
2006-03-24 02:30:00,204.282,204.314,204.282,204.287,69300000.0
2006-03-24 02:31:00,204.314,204.327,204.309,204.323,48900000.0
2006-03-24 02:32:00,204.324,204.386,204.324,204.386,51700000.0
2006-03-24 02:33:00,204.381,204.406,204.373,204.377,53300000.0
2006-03-24 02:34:00,204.368,204.393,204.365,204.393,72000001.0
2006-03-24 02:35:00,204.397,204.406,204.388,204.406,82100000.0
2006-03-24 02:36:00,204.404,204.404,204.388,204.398,47800000.0
2006-03-24 02:37:00,204.408,204.475,204.408,204.467,46700000.0
2006-03-24 02:38:00,204.476,204.499,204.473,204.483,79700002.0
2006-03-24 02:39:00,204.499,204.499,204.488,204.494,66800000.0
2006-03-24 02:40:00,204.493,204.493,204.479,204.485,34000000.0
2006-03-24 02:41:00,204.529,204.592,204.529,204.583,47400000.0
2006-03-24 02:42:00,204.589,204.649,204.589,204.594,41000000.0
2006-03-24 02:43:00,204.62,204.665,204.62,204.661,54199999.0
2006-03-24 02:44:00,204.652,204.661,204.622,204.642,62999999.0
2006-03-24 02:45:00,204.621,204.621,204.554,204.594,29600000.0
2006-03-24 02:46:00,204.59,204.605,204.565,204.565,48200000.0
2006-03-24 02:47:00,204.563,204.563,204.495,204.505,55000001.0
2006-03-24 02:48:00,204.509,204.541,204.509,204.527,53100000.0
2006-03-24 02:49:00,204.522,204.522,204.471,204.471,32400000.0
2006-03-24 02:50:00,204.463,204.504,204.463,204.504,66000001.0
2006-03-24 02:51:00,204.535,204.535,204.51,204.527,65800000.0
2006-03-24 02:52:00,204.528,204.568,204.528,204.564,76200000.0
2006-03-24 02:53:00,204.548,204.552,204.522,204.522,51600000.0
2006-03-24 02:54:00,204.497,204.542,204.457,204.542,53100000.0
2006-03-24 02:55:00,204.561,204.59,204.535,204.589,60099999.0
2006-03-24 02:56:00,204.609,204.613,204.562,204.57,49600001.0
2006-03-24 02:57:00,204.57,204.601,204.566,204.591,48800000.0
2006-03-24 02:58:00,204.593,204.604,204.59,204.604,40700000.0
2006-03-24 02:59:00,204.584,204.584,204.566,204.583,51000000.0
2006-03-24 03:00:00,204.576,204.59,204.576,204.577,54400000.0
2006-03-24 03:01:00,204.582,204.582,204.554,204.559,58000000.0
2006-03-24 03:02:00,204.564,204.569,204.547,204.547,55899999.0
2006-03-24 03:03:00,204.543,204.543,204.514,204.514,29100000.0
2006-03-24 03:04:00,204.516,204.533,204.511,204.52,73200000.0
2006-03-24 03:05:00,204.511,204.518,204.5,204.51,34800000.0
2006-03-24 03:06:00,204.515,204.545,204.515,204.545,38200000.0
2006-03-24 03:07:00,204.527,204.537,204.503,204.52,59200000.0
2006-03-24 03:08:00,204.545,204.57,204.545,204.56,14700000.0
2006-03-24 03:09:00,204.57,204.616,204.57,204.588,30800000.0
2006-03-24 03:10:00,204.58,204.63,204.58,204.623,38500000.0
2006-03-24 03:11:00,204.63,204.634,204.615,204.621,50700001.0
2006-03-24 03:12:00,204.618,204.618,204.582,204.582,11000000.0
2006-03-24 03:13:00,204.592,204.632,204.592,204.596,77199999.0
2006-03-24 03:14:00,204.615,204.686,204.615,204.671,50300000.0
2006-03-24 03:15:00,204.679,204.691,204.676,204.689,13500000.0
2006-03-24 03:16:00,204.682,204.704,204.679,204.702,71400000.0
2006-03-24 03:17:00,204.687,204.7,204.687,204.69,15100000.0
2006-03-24 03:18:00,204.687,204.708,204.667,204.667,63500001.0
2006-03-24 03:19:00,204.665,204.688,204.665,204.688,36200000.0
2006-03-24 03:20:00,204.666,204.666,204.632,204.637,56499999.0
2006-03-24 03:21:00,204.639,204.639,204.599,204.618,79500000.0
2006-03-24 03:22:00,204.605,204.618,204.594,204.594,49400000.0
2006-03-24 03:23:00,204.618,204.639,204.608,204.63,70200000.0
2006-03-24 03:24:00,204.645,204.667,204.645,204.667,39800000.0
2006-03-24 03:25:00,204.658,204.662,204.642,204.642,37800000.0
2006-03-24 03:26:00,204.64,204.677,204.64,204.677,20700000.0
2006-03-24 03:27:00,204.674,204.688,204.672,204.672,37100000.0
2006-03-24 03:28:00,204.674,204.686,204.671,204.683,27800000.0
2006-03-24 03:29:00,204.683,204.691,204.672,204.69,31800000.0
2006-03-24 03:30:00,204.678,204.678,204.655,204.655,74899999.0
2006-03-24 03:31:00,204.683,204.698,204.683,204.689,64200000.0
2006-03-24 03:32:00,204.681,204.681,204.66,204.66,82200000.0
2006-03-24 03:33:00,204.661,204.674,204.661,204.667,35500000.0
2006-03-24 03:34:00,204.659,204.672,204.651,204.651,39100000.0
2006-03-24 03:35:00,204.638,204.645,204.61,204.61,62799999.0
2006-03-24 03:36:00,204.609,204.614,204.599,204.608,73800000.0
2006-03-24 03:37:00,204.624,204.624,204.586,204.586,39700000.0
2006-03-24 03:38:00,204.588,204.602,204.578,204.602,35300000.0
2006-03-24 03:39:00,204.597,204.601,204.593,204.601,51200000.0
2006-03-24 03:40:00,204.583,204.604,204.583,204.604,53000001.0
2006-03-24 03:41:00,204.609,204.628,204.605,204.628,53500000.0
2006-03-24 03:42:00,204.625,204.628,204.61,204.61,55300000.0
2006-03-24 03:43:00,204.605,204.623,204.602,204.619,24000000.0
2006-03-24 03:44:00,204.63,204.656,204.63,204.65,30700000.0
2006-03-24 03:45:00,204.662,204.677,204.662,204.677,6300000.0
2006-03-24 03:46:00,204.663,204.666,204.646,204.654,44700000.0
2006-03-24 03:47:00,204.669,204.675,204.644,204.668,102700001.0
2006-03-24 03:48:00,204.653,204.673,204.653,204.667,55500000.0
2006-03-24 03:49:00,204.672,204.676,204.664,204.664,37299999.0
2006-03-24 03:50:00,204.652,204.674,204.645,204.665,74500000.0
2006-03-24 03:51:00,204.661,204.672,204.646,204.646,40100000.0
2006-03-24 03:52:00,204.631,204.631,204.578,204.578,54300000.0
2006-03-24 03:53:00,204.573,204.573,204.521,204.521,31799999.0
2006-03-24 03:54:00,204.503,204.51,204.478,204.497,87000000.0
2006-03-24 03:55:00,204.508,204.525,204.508,204.525,18100000.0
2006-03-24 03:56:00,204.508,204.508,204.48,204.48,34600000.0
2006-03-24 03:57:00,204.454,204.48,204.454,204.47,52200000.0
2006-03-24 03:58:00,204.458,204.458,204.426,204.457,44700000.0
2006-03-24 03:59:00,204.465,204.506,204.465,204.505,55700000.0
2006-03-24 04:00:00,204.504,204.515,204.504,204.511,50500000.0
2006-03-24 04:01:00,204.51,204.515,204.505,204.505,60400000.0
2006-03-24 04:02:00,204.504,204.515,204.49,204.5,41600000.0
2006-03-24 04:03:00,204.498,204.498,204.472,204.483,27900000.0
2006-03-24 04:04:00,204.48,204.487,204.478,204.48,15900000.0
2006-03-24 04:05:00,204.483,204.519,204.48,204.494,49299999.0
2006-03-24 04:06:00,204.488,204.5,204.461,204.467,59600001.0
2006-03-24 04:07:00,204.479,204.489,204.455,204.48,49400000.0
2006-03-24 04:08:00,204.497,204.497,204.47,204.483,56500000.0
2006-03-24 04:09:00,204.478,204.49,204.476,204.479,100699999.0
2006-03-24 04:10:00,204.491,204.491,204.468,204.468,41000000.0
2006-03-24 04:11:00,204.461,204.475,204.439,204.439,49900000.0
2006-03-24 04:12:00,204.434,204.461,204.434,204.438,91899999.0
2006-03-24 04:13:00,204.445,204.491,204.445,204.491,42699999.0
2006-03-24 04:14:00,204.49,204.515,204.486,204.492,39800000.0
2006-03-24 04:15:00,204.49,204.503,204.477,204.503,40900000.0
2006-03-24 04:16:00,204.491,204.509,204.49,204.49,56299999.0
2006-03-24 04:17:00,204.495,204.51,204.495,204.51,29700000.0
2006-03-24 04:18:00,204.509,204.509,204.497,204.497,54199999.0
2006-03-24 04:19:00,204.477,204.482,204.456,204.482,18100000.0
2006-03-24 04:20:00,204.47,204.47,204.445,204.451,39400000.0
2006-03-24 04:21:00,204.455,204.46,204.455,204.46,5400000.0
2006-03-24 04:22:00,204.455,204.475,204.455,204.46,72299999.0
2006-03-24 04:23:00,204.467,204.467,204.452,204.459,20300000.0
2006-03-24 04:24:00,204.46,204.477,204.455,204.477,61900000.0
2006-03-24 04:25:00,204.468,204.49,204.468,204.487,18800000.0
2006-03-24 04:26:00,204.498,204.516,204.498,204.516,49800000.0
2006-03-24 04:27:00,204.501,204.524,204.488,204.515,58300000.0
2006-03-24 04:28:00,204.518,204.542,204.518,204.521,22200000.0
2006-03-24 04:29:00,204.524,204.529,204.495,204.495,30900000.0
2006-03-24 04:30:00,204.492,204.492,204.477,204.477,28000000.0
2006-03-24 04:31:00,204.475,204.475,204.444,204.458,62899999.0
2006-03-24 04:32:00,204.452,204.464,204.438,204.458,58400001.0
2006-03-24 04:33:00,204.447,204.453,204.43,204.434,13500000.0
2006-03-24 04:34:00,204.421,204.444,204.411,204.444,31800000.0
2006-03-24 04:35:00,204.447,204.472,204.447,204.471,56500000.0
2006-03-24 04:36:00,204.453,204.522,204.453,204.522,44300000.0
2006-03-24 04:37:00,204.537,204.542,204.523,204.523,50700000.0
2006-03-24 04:38:00,204.528,204.537,204.518,204.537,46900000.0
2006-03-24 04:39:00,204.552,204.562,204.543,204.562,38600000.0
2006-03-24 04:40:00,204.567,204.567,204.524,204.532,45499999.0
2006-03-24 04:41:00,204.543,204.57,204.535,204.57,29600000.0
2006-03-24 04:42:00,204.563,204.566,204.54,204.54,53800000.0
2006-03-24 04:43:00,204.552,204.565,204.543,204.548,37800000.0
2006-03-24 04:44:00,204.555,204.555,204.522,204.538,52700000.0
2006-03-24 04:45:00,204.534,204.554,204.532,204.548,49000000.0
2006-03-24 04:46:00,204.545,204.545,204.534,204.534,50100000.0
2006-03-24 04:47:00,204.547,204.547,204.506,204.506,68899999.0
2006-03-24 04:48:00,204.516,204.523,204.51,204.518,81100000.0
2006-03-24 04:49:00,204.519,204.54,204.519,204.523,38900000.0
2006-03-24 04:50:00,204.525,204.525,204.507,204.512,86100002.0
2006-03-24 04:51:00,204.514,204.534,204.499,204.534,50200000.0
2006-03-24 04:52:00,204.527,204.53,204.513,204.521,45500000.0
2006-03-24 04:53:00,204.525,204.536,204.501,204.517,63400000.0
2006-03-24 04:54:00,204.522,204.538,204.514,204.534,60500000.0
2006-03-24 04:55:00,204.532,204.541,204.532,204.534,61600001.0
2006-03-24 04:56:00,204.548,204.559,204.543,204.543,40100001.0
2006-03-24 04:57:00,204.549,204.567,204.549,204.563,25700000.0
2006-03-24 04:58:00,204.558,204.575,204.558,204.565,31100000.0
2006-03-24 04:59:00,204.563,204.563,204.541,204.553,51600001.0
2006-03-24 05:00:00,204.567,204.572,204.552,204.559,42700000.0
2006-03-24 05:01:00,204.553,204.57,204.548,204.57,44000000.0
2006-03-24 05:02:00,204.564,204.569,204.551,204.554,65500000.0
2006-03-24 05:03:00,204.552,204.552,204.544,204.547,47400000.0
2006-03-24 05:04:00,204.541,204.541,204.533,204.537,46900000.0
2006-03-24 05:05:00,204.54,204.54,204.528,204.535,41700000.0
2006-03-24 05:06:00,204.528,204.551,204.528,204.528,64099999.0
2006-03-24 05:07:00,204.54,204.54,204.53,204.53,5800000.0
2006-03-24 05:08:00,204.53,204.556,204.53,204.532,85300000.0
2006-03-24 05:09:00,204.528,204.55,204.528,204.55,25300000.0
2006-03-24 05:10:00,204.555,204.579,204.552,204.567,54900000.0
2006-03-24 05:11:00,204.57,204.587,204.56,204.587,62800001.0
2006-03-24 05:12:00,204.579,204.602,204.579,204.602,42600000.0
2006-03-24 05:13:00,204.61,204.636,204.61,204.615,49900000.0
2006-03-24 05:14:00,204.622,204.624,204.6,204.601,46800000.0
2006-03-24 05:15:00,204.591,204.618,204.591,204.618,44600000.0
2006-03-24 05:16:00,204.642,204.65,204.641,204.643,32000000.0
2006-03-24 05:17:00,204.623,204.623,204.604,204.613,40100000.0
2006-03-24 05:18:00,204.618,204.618,204.606,204.606,53999999.0
2006-03-24 05:19:00,204.608,204.616,204.582,204.582,60799999.0
2006-03-24 05:20:00,204.588,204.588,204.576,204.588,17500000.0
2006-03-24 05:21:00,204.586,204.588,204.563,204.565,52500000.0
2006-03-24 05:22:00,204.578,204.589,204.573,204.575,44100000.0
2006-03-24 05:23:00,204.585,204.595,204.58,204.58,46100000.0
2006-03-24 05:24:00,204.591,204.608,204.582,204.6,47200000.0
2006-03-24 05:25:00,204.605,204.605,204.592,204.6,50400000.0
2006-03-24 05:26:00,204.59,204.605,204.583,204.589,77700000.0
2006-03-24 05:27:00,204.589,204.6,204.577,204.582,34100000.0
2006-03-24 05:28:00,204.591,204.604,204.59,204.591,43100000.0
2006-03-24 05:29:00,204.577,204.585,204.575,204.578,59800000.0
2006-03-24 05:30:00,204.597,204.604,204.576,204.584,32900000.0
2006-03-24 05:31:00,204.585,204.592,204.578,204.578,12400000.0
2006-03-24 05:32:00,204.594,204.594,204.583,204.594,36500000.0
2006-03-24 05:33:00,204.593,204.619,204.588,204.594,71699999.0
2006-03-24 05:34:00,204.59,204.59,204.59,204.59,9200000.0
2006-03-24 05:35:00,204.595,204.595,204.58,204.59,91000001.0
2006-03-24 05:36:00,204.589,204.601,204.577,204.577,42600000.0
2006-03-24 05:37:00,204.577,204.586,204.56,204.564,41100000.0
2006-03-24 05:38:00,204.56,204.577,204.56,204.575,65899999.0
2006-03-24 05:39:00,204.57,204.575,204.568,204.568,48999999.0
2006-03-24 05:40:00,204.572,204.572,204.553,204.553,59399999.0
2006-03-24 05:41:00,204.519,204.541,204.504,204.523,50700000.0
2006-03-24 05:42:00,204.527,204.547,204.513,204.52,37700000.0
2006-03-24 05:43:00,204.523,204.534,204.519,204.521,41800000.0
2006-03-24 05:44:00,204.521,204.521,204.493,204.508,71900001.0
2006-03-24 05:45:00,204.512,204.512,204.5,204.5,33100000.0
2006-03-24 05:46:00,204.496,204.517,204.496,204.508,108400001.0
2006-03-24 05:47:00,204.515,204.52,204.51,204.51,54900000.0
2006-03-24 05:48:00,204.514,204.518,204.494,204.518,83099999.0
2006-03-24 05:49:00,204.515,204.519,204.501,204.505,79100000.0
2006-03-24 05:50:00,204.484,204.496,204.48,204.486,60599999.0
2006-03-24 05:51:00,204.486,204.498,204.47,204.47,35000000.0
2006-03-24 05:52:00,204.487,204.487,204.455,204.473,42000000.0
2006-03-24 05:53:00,204.47,204.508,204.47,204.496,42200000.0
2006-03-24 05:54:00,204.486,204.5,204.469,204.498,45900000.0
2006-03-24 05:55:00,204.489,204.503,204.489,204.492,54400000.0
2006-03-24 05:56:00,204.499,204.517,204.47,204.475,74900000.0
2006-03-24 05:57:00,204.504,204.505,204.477,204.482,38500000.0
2006-03-24 05:58:00,204.488,204.488,204.468,204.478,42000000.0
2006-03-24 05:59:00,204.481,204.495,204.471,204.482,47600000.0
2006-03-24 06:00:00,204.479,204.487,204.464,204.479,26600000.0
2006-03-24 06:01:00,204.501,204.519,204.493,204.498,41900000.0
2006-03-24 06:02:00,204.507,204.529,204.506,204.508,53100000.0
2006-03-24 06:03:00,204.499,204.51,204.489,204.497,31700000.0
2006-03-24 06:04:00,204.493,204.493,204.474,204.487,58899999.0
2006-03-24 06:05:00,204.483,204.483,204.458,204.468,45800000.0
2006-03-24 06:06:00,204.46,204.465,204.445,204.455,84200000.0
2006-03-24 06:07:00,204.459,204.481,204.459,204.481,22300000.0
2006-03-24 06:08:00,204.47,204.475,204.468,204.473,17700000.0
2006-03-24 06:09:00,204.463,204.471,204.457,204.458,45299999.0
2006-03-24 06:10:00,204.448,204.462,204.444,204.457,36000000.0
2006-03-24 06:11:00,204.455,204.459,204.437,204.439,37200000.0
2006-03-24 06:12:00,204.439,204.45,204.418,204.418,41100000.0
2006-03-24 06:13:00,204.409,204.425,204.409,204.417,69999999.0
2006-03-24 06:14:00,204.419,204.433,204.411,204.428,65799999.0
2006-03-24 06:15:00,204.425,204.425,204.409,204.425,68400000.0
2006-03-24 06:16:00,204.433,204.439,204.433,204.439,21300000.0
2006-03-24 06:17:00,204.441,204.441,204.425,204.425,38100000.0
2006-03-24 06:18:00,204.414,204.451,204.414,204.45,40700001.0
2006-03-24 06:19:00,204.463,204.463,204.431,204.449,45200000.0
2006-03-24 06:20:00,204.472,204.49,204.468,204.473,69699999.0
2006-03-24 06:21:00,204.467,204.482,204.466,204.466,59900000.0
2006-03-24 06:22:00,204.473,204.494,204.47,204.47,32500000.0
2006-03-24 06:23:00,204.493,204.494,204.483,204.49,44300000.0
2006-03-24 06:24:00,204.479,204.499,204.479,204.497,21500000.0
2006-03-24 06:25:00,204.492,204.503,204.483,204.492,45800000.0
2006-03-24 06:26:00,204.488,204.505,204.485,204.505,34300000.0
2006-03-24 06:27:00,204.488,204.511,204.488,204.511,51300000.0
2006-03-24 06:28:00,204.511,204.523,204.511,204.518,29400000.0
2006-03-24 06:29:00,204.522,204.55,204.522,204.538,48600000.0
2006-03-24 06:30:00,204.537,204.551,204.53,204.53,51399999.0
2006-03-24 06:31:00,204.533,204.56,204.533,204.542,42100000.0
2006-03-24 06:32:00,204.541,204.558,204.541,204.544,27200000.0
2006-03-24 06:33:00,204.558,204.595,204.558,204.595,62400000.0
2006-03-24 06:34:00,204.611,204.637,204.611,204.634,37200000.0
2006-03-24 06:35:00,204.628,204.645,204.624,204.625,58500000.0
2006-03-24 06:36:00,204.634,204.642,204.624,204.631,42300000.0
2006-03-24 06:37:00,204.63,204.636,204.625,204.625,34000000.0
2006-03-24 06:38:00,204.645,204.645,204.63,204.635,39500000.0
2006-03-24 06:39:00,204.635,204.65,204.626,204.626,45900000.0
2006-03-24 06:40:00,204.61,204.616,204.595,204.6,44600000.0
2006-03-24 06:41:00,204.593,204.604,204.591,204.6,52600000.0
2006-03-24 06:42:00,204.599,204.601,204.594,204.598,77699999.0
2006-03-24 06:43:00,204.595,204.609,204.591,204.593,29200000.0
2006-03-24 06:44:00,204.591,204.592,204.586,204.588,35500001.0
2006-03-24 06:45:00,204.585,204.585,204.57,204.585,36100000.0
2006-03-24 06:46:00,204.576,204.585,204.576,204.582,75700000.0
2006-03-24 06:47:00,204.585,204.588,204.563,204.565,25900000.0
2006-03-24 06:48:00,204.573,204.589,204.554,204.589,46300000.0
2006-03-24 06:49:00,204.57,204.595,204.57,204.589,18200000.0
2006-03-24 06:50:00,204.584,204.592,204.58,204.58,25200000.0
2006-03-24 06:51:00,204.599,204.605,204.582,204.59,54800000.0
2006-03-24 06:52:00,204.589,204.593,204.58,204.582,59400000.0
2006-03-24 06:53:00,204.577,204.591,204.556,204.591,49900000.0
2006-03-24 06:54:00,204.574,204.589,204.574,204.586,38000000.0
2006-03-24 06:55:00,204.589,204.609,204.587,204.609,36600000.0
2006-03-24 06:56:00,204.622,204.622,204.595,204.605,36300000.0
2006-03-24 06:57:00,204.608,204.618,204.591,204.618,29500000.0
2006-03-24 06:58:00,204.605,204.617,204.604,204.617,24700000.0
2006-03-24 06:59:00,204.619,204.69,204.617,204.69,40700000.0
2006-03-24 07:00:00,204.707,204.729,204.689,204.695,55800000.0
2006-03-24 07:01:00,204.7,204.716,204.687,204.687,80800000.0
2006-03-24 07:02:00,204.693,204.701,204.664,204.686,46800000.0
2006-03-24 07:03:00,204.68,204.68,204.66,204.668,63499999.0
2006-03-24 07:04:00,204.661,204.675,204.641,204.641,68500000.0
2006-03-24 07:05:00,204.654,204.686,204.651,204.686,66800000.0
2006-03-24 07:06:00,204.699,204.714,204.688,204.688,39600000.0
2006-03-24 07:07:00,204.687,204.687,204.673,204.673,56100000.0
2006-03-24 07:08:00,204.687,204.687,204.647,204.651,48500000.0
2006-03-24 07:09:00,204.662,204.662,204.634,204.64,29000000.0
2006-03-24 07:10:00,204.651,204.667,204.638,204.641,49700000.0
2006-03-24 07:11:00,204.648,204.65,204.629,204.64,33600000.0
2006-03-24 07:12:00,204.645,204.682,204.643,204.682,69600000.0
2006-03-24 07:13:00,204.669,204.683,204.659,204.683,48200000.0
2006-03-24 07:14:00,204.677,204.696,204.663,204.693,63700000.0
2006-03-24 07:15:00,204.701,204.707,204.701,204.703,63600001.0
2006-03-24 07:16:00,204.713,204.713,204.688,204.695,33900000.0
2006-03-24 07:17:00,204.693,204.702,204.684,204.697,61599998.0
2006-03-24 07:18:00,204.704,204.719,204.682,204.682,29200000.0
2006-03-24 07:19:00,204.696,204.706,204.686,204.695,49400000.0
2006-03-24 07:20:00,204.699,204.719,204.699,204.712,47800000.0
2006-03-24 07:21:00,204.693,204.695,204.663,204.665,48600001.0
2006-03-24 07:22:00,204.664,204.669,204.648,204.658,28900000.0
2006-03-24 07:23:00,204.663,204.663,204.641,204.663,91000000.0
2006-03-24 07:24:00,204.656,204.656,204.641,204.655,60100000.0
2006-03-24 07:25:00,204.659,204.687,204.65,204.663,45800000.0
2006-03-24 07:26:00,204.658,204.658,204.624,204.647,38400001.0
2006-03-24 07:27:00,204.645,204.655,204.637,204.655,24400000.0
2006-03-24 07:28:00,204.66,204.66,204.634,204.637,114600000.0
2006-03-24 07:29:00,204.654,204.662,204.642,204.649,55700000.0
2006-03-24 07:30:00,204.64,204.65,204.635,204.64,45400000.0
2006-03-24 07:31:00,204.649,204.663,204.646,204.663,51900000.0
2006-03-24 07:32:00,204.658,204.658,204.647,204.652,71900000.0
2006-03-24 07:33:00,204.622,204.649,204.622,204.633,47500000.0
2006-03-24 07:34:00,204.636,204.658,204.636,204.646,59600001.0
2006-03-24 07:35:00,204.654,204.654,204.637,204.651,57600000.0
2006-03-24 07:36:00,204.652,204.652,204.619,204.623,42100001.0
2006-03-24 07:37:00,204.617,204.645,204.617,204.618,48400000.0
2006-03-24 07:38:00,204.615,204.643,204.615,204.643,49100000.0
2006-03-24 07:39:00,204.646,204.653,204.624,204.624,55700000.0
2006-03-24 07:40:00,204.633,204.636,204.623,204.628,64200000.0
2006-03-24 07:41:00,204.632,204.642,204.632,204.642,18700000.0
2006-03-24 07:42:00,204.649,204.649,204.632,204.632,24600000.0
2006-03-24 07:43:00,204.627,204.631,204.614,204.628,27100000.0
2006-03-24 07:44:00,204.627,204.632,204.618,204.619,31300000.0
2006-03-24 07:45:00,204.617,204.623,204.602,204.603,77700001.0
2006-03-24 07:46:00,204.604,204.613,204.596,204.609,85899999.0
2006-03-24 07:47:00,204.605,204.612,204.589,204.598,75500001.0
2006-03-24 07:48:00,204.586,204.618,204.586,204.618,39900000.0
2006-03-24 07:49:00,204.625,204.637,204.62,204.637,61800001.0
2006-03-24 07:50:00,204.642,204.647,204.633,204.633,88400001.0
2006-03-24 07:51:00,204.65,204.65,204.63,204.647,71700000.0
2006-03-24 07:52:00,204.63,204.649,204.627,204.638,44400000.0
2006-03-24 07:53:00,204.638,204.638,204.63,204.637,42900000.0
2006-03-24 07:54:00,204.622,204.64,204.622,204.63,49800000.0
2006-03-24 07:55:00,204.615,204.651,204.615,204.651,51000001.0
2006-03-24 07:56:00,204.662,204.672,204.642,204.648,27800000.0
2006-03-24 07:57:00,204.648,204.648,204.626,204.626,76599999.0
2006-03-24 07:58:00,204.616,204.616,204.574,204.615,60000000.0
2006-03-24 07:59:00,204.623,204.623,204.606,204.609,58400001.0
2006-03-24 08:00:00,204.597,204.597,204.57,204.591,30600000.0
2006-03-24 08:01:00,204.617,204.671,204.617,204.655,95299998.0
2006-03-24 08:02:00,204.65,204.65,204.624,204.63,101499999.0
2006-03-24 08:03:00,204.635,204.662,204.635,204.662,27100000.0
2006-03-24 08:04:00,204.652,204.665,204.633,204.633,43000000.0
2006-03-24 08:05:00,204.631,204.667,204.631,204.652,55500000.0
2006-03-24 08:06:00,204.66,204.665,204.65,204.665,50700001.0
2006-03-24 08:07:00,204.648,204.648,204.623,204.629,28400000.0
2006-03-24 08:08:00,204.639,204.646,204.599,204.599,45300001.0
2006-03-24 08:09:00,204.598,204.609,204.584,204.6,28400000.0
2006-03-24 08:10:00,204.606,204.612,204.594,204.599,44600000.0
2006-03-24 08:11:00,204.614,204.622,204.609,204.622,32700000.0
2006-03-24 08:12:00,204.627,204.646,204.623,204.623,26900000.0
2006-03-24 08:13:00,204.622,204.622,204.61,204.61,30899999.0
2006-03-24 08:14:00,204.599,204.613,204.59,204.613,33200000.0
2006-03-24 08:15:00,204.615,204.63,204.61,204.61,17400000.0
2006-03-24 08:16:00,204.618,204.618,204.593,204.594,51300000.0
2006-03-24 08:17:00,204.606,204.612,204.602,204.602,43800000.0
2006-03-24 08:18:00,204.605,204.606,204.573,204.573,44700000.0
2006-03-24 08:19:00,204.568,204.577,204.566,204.573,80000001.0
2006-03-24 08:20:00,204.577,204.577,204.57,204.573,40400001.0
2006-03-24 08:21:00,204.577,204.588,204.567,204.588,48000000.0
2006-03-24 08:22:00,204.591,204.591,204.572,204.587,48200000.0
2006-03-24 08:23:00,204.588,204.606,204.584,204.591,44200000.0
2006-03-24 08:24:00,204.584,204.584,204.551,204.584,34999999.0
2006-03-24 08:25:00,204.58,204.596,204.58,204.596,31100000.0
2006-03-24 08:26:00,204.575,204.578,204.555,204.578,67100001.0
2006-03-24 08:27:00,204.58,204.58,204.564,204.564,25400000.0
2006-03-24 08:28:00,204.565,204.577,204.556,204.562,62100000.0
2006-03-24 08:29:00,204.572,204.58,204.545,204.545,35300000.0
2006-03-24 08:30:00,204.529,204.532,204.509,204.528,101100000.0
2006-03-24 08:31:00,204.536,204.563,204.536,204.56,46800000.0
2006-03-24 08:32:00,204.557,204.557,204.526,204.534,54300000.0
2006-03-24 08:33:00,204.536,204.562,204.536,204.546,88400001.0
2006-03-24 08:34:00,204.563,204.578,204.561,204.576,72300001.0
2006-03-24 08:35:00,204.56,204.569,204.56,204.561,18300000.0
2006-03-24 08:36:00,204.548,204.572,204.537,204.572,17900000.0
2006-03-24 08:37:00,204.561,204.571,204.555,204.555,70499999.0
2006-03-24 08:38:00,204.554,204.591,204.543,204.583,66400000.0
2006-03-24 08:39:00,204.601,204.607,204.581,204.584,32700000.0
2006-03-24 08:40:00,204.607,204.627,204.607,204.621,41500001.0
2006-03-24 08:41:00,204.619,204.623,204.611,204.611,29300000.0
2006-03-24 08:42:00,204.616,204.616,204.581,204.583,86500000.0
2006-03-24 08:43:00,204.574,204.617,204.572,204.598,61500000.0
2006-03-24 08:44:00,204.61,204.63,204.604,204.616,60300000.0
2006-03-24 08:45:00,204.611,204.627,204.602,204.602,65900001.0
2006-03-24 08:46:00,204.604,204.618,204.573,204.595,25300000.0
2006-03-24 08:47:00,204.6,204.615,204.595,204.595,27000000.0
2006-03-24 08:48:00,204.596,204.602,204.587,204.588,42900000.0
2006-03-24 08:49:00,204.593,204.602,204.585,204.585,109600001.0
2006-03-24 08:50:00,204.562,204.562,204.523,204.549,37300000.0
2006-03-24 08:51:00,204.54,204.551,204.536,204.546,30100000.0
2006-03-24 08:52:00,204.552,204.559,204.54,204.559,44100000.0
2006-03-24 08:53:00,204.538,204.559,204.533,204.533,67699999.0
2006-03-24 08:54:00,204.512,204.515,204.496,204.515,29900000.0
2006-03-24 08:55:00,204.524,204.545,204.512,204.545,50100000.0
2006-03-24 08:56:00,204.538,204.555,204.537,204.555,31600000.0
2006-03-24 08:57:00,204.565,204.607,204.565,204.593,36199999.0
2006-03-24 08:58:00,204.583,204.59,204.568,204.568,34800000.0
2006-03-24 08:59:00,204.569,204.569,204.545,204.551,51000000.0
2006-03-24 09:00:00,204.538,204.553,204.534,204.535,47900000.0
2006-03-24 09:01:00,204.527,204.561,204.527,204.541,33400000.0
2006-03-24 09:02:00,204.555,204.577,204.543,204.558,45699999.0
2006-03-24 09:03:00,204.559,204.581,204.552,204.581,18900000.0
2006-03-24 09:04:00,204.571,204.571,204.537,204.537,58500000.0
2006-03-24 09:05:00,204.527,204.532,204.52,204.525,75200000.0
2006-03-24 09:06:00,204.518,204.541,204.517,204.534,60100000.0
2006-03-24 09:07:00,204.532,204.543,204.53,204.53,31300000.0
2006-03-24 09:08:00,204.517,204.524,204.498,204.498,29000000.0
2006-03-24 09:09:00,204.498,204.498,204.416,204.416,20900000.0
2006-03-24 09:10:00,204.434,204.455,204.425,204.455,39200000.0
2006-03-24 09:11:00,204.479,204.492,204.479,204.488,23300000.0
2006-03-24 09:12:00,204.488,204.497,204.463,204.497,65800000.0
2006-03-24 09:13:00,204.504,204.515,204.485,204.485,55100000.0
2006-03-24 09:14:00,204.487,204.504,204.485,204.485,40100000.0
2006-03-24 09:15:00,204.496,204.501,204.474,204.495,58400000.0
2006-03-24 09:16:00,204.486,204.486,204.451,204.462,39300000.0
2006-03-24 09:17:00,204.459,204.475,204.441,204.475,79000000.0
2006-03-24 09:18:00,204.492,204.52,204.488,204.492,79700000.0
2006-03-24 09:19:00,204.475,204.475,204.455,204.455,24700000.0
2006-03-24 09:20:00,204.446,204.465,204.437,204.451,33900000.0
2006-03-24 09:21:00,204.466,204.496,204.466,204.495,54300000.0
2006-03-24 09:22:00,204.491,204.491,204.466,204.49,73000000.0
2006-03-24 09:23:00,204.506,204.506,204.479,204.487,18300000.0
2006-03-24 09:24:00,204.497,204.503,204.49,204.499,32800000.0
2006-03-24 09:25:00,204.498,204.501,204.491,204.5,38700000.0
2006-03-24 09:26:00,204.51,204.512,204.468,204.468,46000000.0
2006-03-24 09:27:00,204.458,204.469,204.433,204.433,93700000.0
2006-03-24 09:28:00,204.437,204.448,204.424,204.427,57100000.0
2006-03-24 09:29:00,204.402,204.423,204.402,204.423,64800001.0
2006-03-24 09:30:00,204.44,204.471,204.44,204.467,31000000.0
2006-03-24 09:31:00,204.473,204.481,204.465,204.465,48700000.0
2006-03-24 09:32:00,204.464,204.468,204.419,204.419,72400001.0
2006-03-24 09:33:00,204.421,204.433,204.411,204.411,42500000.0
2006-03-24 09:34:00,204.409,204.412,204.395,204.406,43300000.0
2006-03-24 09:35:00,204.401,204.435,204.399,204.435,85700000.0
2006-03-24 09:36:00,204.438,204.438,204.416,204.425,39599999.0
2006-03-24 09:37:00,204.418,204.446,204.418,204.446,49200000.0
2006-03-24 09:38:00,204.433,204.473,204.433,204.473,30100000.0
2006-03-24 09:39:00,204.492,204.516,204.487,204.494,48300000.0
2006-03-24 09:40:00,204.494,204.514,204.494,204.507,41299999.0
2006-03-24 09:41:00,204.496,204.496,204.473,204.473,32100000.0
2006-03-24 09:42:00,204.486,204.538,204.486,204.538,38700000.0
2006-03-24 09:43:00,204.533,204.533,204.508,204.525,53300000.0
2006-03-24 09:44:00,204.509,204.532,204.498,204.528,58899999.0
2006-03-24 09:45:00,204.539,204.543,204.49,204.493,32100000.0
2006-03-24 09:46:00,204.492,204.492,204.448,204.448,36300000.0
2006-03-24 09:47:00,204.478,204.505,204.455,204.491,30100000.0
2006-03-24 09:48:00,204.501,204.502,204.485,204.485,50100000.0
2006-03-24 09:49:00,204.486,204.507,204.475,204.475,60400000.0
2006-03-24 09:50:00,204.478,204.478,204.458,204.459,42200000.0
2006-03-24 09:51:00,204.463,204.541,204.452,204.541,24500000.0
2006-03-24 09:52:00,204.549,204.549,204.38,204.38,63599998.0
2006-03-24 09:53:00,204.372,204.426,204.367,204.398,65099998.0
2006-03-24 09:54:00,204.382,204.41,204.319,204.319,33700000.0
2006-03-24 09:55:00,204.307,204.356,204.305,204.352,34800000.0
2006-03-24 09:56:00,204.335,204.344,204.302,204.329,71200001.0
2006-03-24 09:57:00,204.338,204.366,204.322,204.35,45800000.0
2006-03-24 09:58:00,204.366,204.409,204.353,204.365,89700000.0
2006-03-24 09:59:00,204.377,204.412,204.377,204.401,18300000.0
2006-03-24 10:00:00,204.404,204.409,204.388,204.397,37800000.0
2006-03-24 10:01:00,204.401,204.408,204.384,204.39,56600000.0
2006-03-24 10:02:00,204.419,204.432,204.417,204.417,29000000.0
2006-03-24 10:03:00,204.385,204.385,204.356,204.378,41000000.0
2006-03-24 10:04:00,204.385,204.401,204.372,204.379,24800000.0
2006-03-24 10:05:00,204.402,204.402,204.374,204.392,38300000.0
2006-03-24 10:06:00,204.417,204.445,204.417,204.437,49000001.0
2006-03-24 10:07:00,204.428,204.442,204.412,204.433,31500000.0
2006-03-24 10:08:00,204.427,204.427,204.402,204.421,65200000.0
2006-03-24 10:09:00,204.427,204.428,204.397,204.4,58699999.0
2006-03-24 10:10:00,204.404,204.432,204.393,204.432,38300000.0
2006-03-24 10:11:00,204.408,204.424,204.408,204.424,37300000.0
2006-03-24 10:12:00,204.45,204.512,204.447,204.512,58000000.0
2006-03-24 10:13:00,204.524,204.554,204.523,204.538,73100000.0
2006-03-24 10:14:00,204.549,204.562,204.545,204.554,37500000.0
2006-03-24 10:15:00,204.561,204.561,204.534,204.534,41999999.0
2006-03-24 10:16:00,204.553,204.575,204.553,204.561,41500000.0
2006-03-24 10:17:00,204.555,204.574,204.555,204.574,49400000.0
2006-03-24 10:18:00,204.563,204.577,204.558,204.573,42700000.0
2006-03-24 10:19:00,204.572,204.575,204.526,204.536,42300000.0
2006-03-24 10:20:00,204.533,204.533,204.485,204.485,76999999.0
2006-03-24 10:21:00,204.474,204.5,204.468,204.468,62400000.0
2006-03-24 10:22:00,204.485,204.488,204.464,204.466,59399999.0
2006-03-24 10:23:00,204.473,204.488,204.471,204.48,97600002.0
2006-03-24 10:24:00,204.488,204.559,204.488,204.559,44099999.0
2006-03-24 10:25:00,204.556,204.601,204.556,204.6,35800000.0
2006-03-24 10:26:00,204.59,204.597,204.563,204.563,45800000.0
2006-03-24 10:27:00,204.545,204.545,204.44,204.44,42800000.0
2006-03-24 10:28:00,204.428,204.456,204.427,204.455,27100000.0
2006-03-24 10:29:00,204.476,204.489,204.471,204.477,56200000.0
2006-03-24 10:30:00,204.479,204.494,204.468,204.469,85600001.0
2006-03-24 10:31:00,204.453,204.466,204.443,204.444,30400000.0
2006-03-24 10:32:00,204.436,204.436,204.405,204.405,50600000.0
2006-03-24 10:33:00,204.41,204.431,204.406,204.413,28100000.0
2006-03-24 10:34:00,204.418,204.419,204.399,204.408,29500000.0
2006-03-24 10:35:00,204.407,204.407,204.374,204.374,54500001.0
2006-03-24 10:36:00,204.382,204.397,204.382,204.386,29200000.0
2006-03-24 10:37:00,204.377,204.386,204.371,204.376,27800000.0
2006-03-24 10:38:00,204.369,204.392,204.366,204.372,73400000.0
2006-03-24 10:39:00,204.362,204.362,204.348,204.35,29600000.0
2006-03-24 10:40:00,204.35,204.377,204.344,204.377,65400001.0
2006-03-24 10:41:00,204.399,204.409,204.385,204.395,45700000.0
2006-03-24 10:42:00,204.387,204.387,204.353,204.355,43800000.0
2006-03-24 10:43:00,204.327,204.327,204.308,204.317,55400000.0
2006-03-24 10:44:00,204.327,204.331,204.299,204.31,66299999.0
2006-03-24 10:45:00,204.323,204.351,204.311,204.351,52100000.0
2006-03-24 10:46:00,204.326,204.339,204.326,204.332,45000000.0
2006-03-24 10:47:00,204.344,204.389,204.344,204.374,57000000.0
2006-03-24 10:48:00,204.414,204.422,204.395,204.422,48300000.0
2006-03-24 10:49:00,204.438,204.472,204.438,204.472,48800000.0
2006-03-24 10:50:00,204.484,204.501,204.468,204.468,56100000.0
2006-03-24 10:51:00,204.46,204.46,204.41,204.41,23700000.0
2006-03-24 10:52:00,204.408,204.437,204.401,204.437,22900000.0
2006-03-24 10:53:00,204.446,204.483,204.446,204.477,49700000.0
2006-03-24 10:54:00,204.462,204.507,204.461,204.507,21400000.0
2006-03-24 10:55:00,204.517,204.517,204.488,204.5,55900001.0
2006-03-24 10:56:00,204.503,204.573,204.503,204.567,29700000.0
2006-03-24 10:57:00,204.573,204.573,204.496,204.496,28500000.0
2006-03-24 10:58:00,204.496,204.521,204.493,204.521,31300000.0
2006-03-24 10:59:00,204.537,204.609,204.537,204.609,30800000.0
2006-03-24 11:00:00,204.61,204.61,204.545,204.545,38899999.0
2006-03-24 11:01:00,204.55,204.581,204.534,204.581,35800000.0
2006-03-24 11:02:00,204.596,204.651,204.592,204.651,21300000.0
2006-03-24 11:03:00,204.681,204.683,204.624,204.624,38799999.0
2006-03-24 11:04:00,204.633,204.685,204.633,204.685,45200000.0
2006-03-24 11:05:00,204.702,204.732,204.7,204.7,29600000.0
2006-03-24 11:06:00,204.721,204.789,204.721,204.789,48500000.0
2006-03-24 11:07:00,204.78,204.807,204.776,204.776,34000000.0
2006-03-24 11:08:00,204.787,204.787,204.743,204.761,53000000.0
2006-03-24 11:09:00,204.764,204.78,204.764,204.772,66000000.0
2006-03-24 11:10:00,204.781,204.812,204.772,204.812,59000000.0
2006-03-24 11:11:00,204.835,204.835,204.794,204.799,43500000.0
2006-03-24 11:12:00,204.812,204.842,204.806,204.842,70800000.0
2006-03-24 11:13:00,204.844,204.846,204.808,204.808,48100001.0
2006-03-24 11:14:00,204.816,204.827,204.816,204.823,28800000.0
2006-03-24 11:15:00,204.829,204.831,204.792,204.792,60800000.0
2006-03-24 11:16:00,204.79,204.817,204.788,204.811,89000001.0
2006-03-24 11:17:00,204.803,204.848,204.795,204.848,50300000.0
2006-03-24 11:18:00,204.828,204.84,204.813,204.84,41900000.0
2006-03-24 11:19:00,204.855,204.879,204.839,204.857,89199999.0
2006-03-24 11:20:00,204.857,204.879,204.846,204.866,31000000.0
2006-03-24 11:21:00,204.876,204.876,204.859,204.859,38300000.0
2006-03-24 11:22:00,204.847,204.847,204.828,204.842,42800000.0
2006-03-24 11:23:00,204.839,204.846,204.81,204.81,31900000.0
2006-03-24 11:24:00,204.8,204.802,204.784,204.789,37000000.0
2006-03-24 11:25:00,204.781,204.791,204.778,204.791,43000000.0
2006-03-24 11:26:00,204.793,204.808,204.784,204.8,46600000.0
2006-03-24 11:27:00,204.826,204.834,204.826,204.834,21300000.0
2006-03-24 11:28:00,204.856,204.874,204.848,204.874,32500000.0
2006-03-24 11:29:00,204.89,204.89,204.85,204.86,43100000.0
2006-03-24 11:30:00,204.869,204.908,204.869,204.908,48200000.0
2006-03-24 11:31:00,204.927,204.927,204.906,204.917,66899999.0
2006-03-24 11:32:00,204.902,204.902,204.892,204.893,37600000.0
2006-03-24 11:33:00,204.88,204.908,204.878,204.908,30000000.0
2006-03-24 11:34:00,204.907,204.93,204.907,204.93,49800000.0
2006-03-24 11:35:00,204.922,204.927,204.864,204.866,31300000.0
2006-03-24 11:36:00,204.854,204.878,204.836,204.855,77400000.0
2006-03-24 11:37:00,204.849,204.852,204.837,204.845,54600001.0
2006-03-24 11:38:00,204.831,204.831,204.776,204.776,27000000.0
2006-03-24 11:39:00,204.75,204.772,204.739,204.758,58799999.0
2006-03-24 11:40:00,204.743,204.754,204.731,204.754,82000000.0
2006-03-24 11:41:00,204.744,204.744,204.71,204.711,29100000.0
2006-03-24 11:42:00,204.714,204.718,204.7,204.718,86900000.0
2006-03-24 11:43:00,204.729,204.765,204.729,204.76,63500000.0
2006-03-24 11:44:00,204.79,204.79,204.763,204.774,24700000.0
2006-03-24 11:45:00,204.77,204.817,204.77,204.817,32300000.0
2006-03-24 11:46:00,204.832,204.845,204.827,204.827,56800000.0
2006-03-24 11:47:00,204.81,204.834,204.803,204.824,26400000.0
2006-03-24 11:48:00,204.821,204.835,204.818,204.835,35900000.0
2006-03-24 11:49:00,204.821,204.864,204.821,204.852,29300000.0
2006-03-24 11:50:00,204.856,204.862,204.844,204.846,24200000.0
2006-03-24 11:51:00,204.874,204.894,204.874,204.875,21200000.0
2006-03-24 11:52:00,204.879,204.917,204.879,204.91,42300000.0
2006-03-24 11:53:00,204.915,204.924,204.893,204.895,45900000.0
2006-03-24 11:54:00,204.901,204.903,204.887,204.897,39200000.0
2006-03-24 11:55:00,204.912,204.912,204.893,204.893,45000000.0
2006-03-24 11:56:00,204.891,204.895,204.867,204.881,57200000.0
2006-03-24 11:57:00,204.885,204.901,204.883,204.883,56400000.0
2006-03-24 11:58:00,204.872,204.881,204.849,204.866,43100000.0
2006-03-24 11:59:00,204.879,204.879,204.851,204.853,54500001.0
2006-03-24 12:00:00,204.868,204.871,204.828,204.83,35400000.0
2006-03-24 12:01:00,204.822,204.843,204.817,204.817,52400000.0
2006-03-24 12:02:00,204.824,204.87,204.824,204.87,71500000.0
2006-03-24 12:03:00,204.891,204.906,204.879,204.895,50800000.0
2006-03-24 12:04:00,204.9,204.903,204.881,204.903,24600000.0
2006-03-24 12:05:00,204.919,204.937,204.891,204.891,52700001.0
2006-03-24 12:06:00,204.881,204.907,204.872,204.873,30600000.0
2006-03-24 12:07:00,204.862,204.867,204.85,204.85,73499998.0
2006-03-24 12:08:00,204.845,204.891,204.842,204.891,30600000.0
2006-03-24 12:09:00,204.906,204.908,204.875,204.875,41000000.0
2006-03-24 12:10:00,204.887,204.887,204.866,204.881,55999999.0
2006-03-24 12:11:00,204.882,204.898,204.871,204.885,44499999.0
2006-03-24 12:12:00,204.868,204.875,204.844,204.853,63000000.0
2006-03-24 12:13:00,204.854,204.878,204.83,204.83,55799999.0
2006-03-24 12:14:00,204.814,204.814,204.781,204.806,70899999.0
2006-03-24 12:15:00,204.808,204.814,204.772,204.772,87400001.0
2006-03-24 12:16:00,204.775,204.788,204.769,204.773,59200000.0
2006-03-24 12:17:00,204.783,204.791,204.757,204.775,68199999.0
2006-03-24 12:18:00,204.777,204.787,204.775,204.775,19400000.0
2006-03-24 12:19:00,204.775,204.778,204.75,204.773,26300000.0
2006-03-24 12:20:00,204.772,204.784,204.741,204.741,47400000.0
2006-03-24 12:21:00,204.729,204.729,204.697,204.707,74000000.0
2006-03-24 12:22:00,204.717,204.727,204.715,204.717,59700000.0
2006-03-24 12:23:00,204.733,204.761,204.729,204.756,43000000.0
2006-03-24 12:24:00,204.739,204.75,204.736,204.736,64800000.0
2006-03-24 12:25:00,204.733,204.766,204.733,204.766,51400000.0
2006-03-24 12:26:00,204.772,204.808,204.772,204.808,66900000.0
2006-03-24 12:27:00,204.8,204.804,204.793,204.793,51899999.0
2006-03-24 12:28:00,204.82,204.826,204.807,204.81,41100000.0
2006-03-24 12:29:00,204.808,204.811,204.792,204.802,51900000.0
2006-03-24 12:30:00,204.797,204.82,204.797,204.82,32000000.0
2006-03-24 12:31:00,204.833,204.846,204.826,204.826,68500001.0
2006-03-24 12:32:00,204.828,204.84,204.815,204.838,28400000.0
2006-03-24 12:33:00,204.83,204.83,204.803,204.815,39400000.0
2006-03-24 12:34:00,204.808,204.808,204.79,204.797,32400000.0
2006-03-24 12:35:00,204.798,204.798,204.745,204.772,48400000.0
2006-03-24 12:36:00,204.769,204.769,204.737,204.75,65200000.0
2006-03-24 12:37:00,204.753,204.772,204.74,204.765,35600000.0
2006-03-24 12:38:00,204.765,204.765,204.745,204.765,70100000.0
2006-03-24 12:39:00,204.759,204.775,204.751,204.772,41600000.0
2006-03-24 12:40:00,204.777,204.791,204.753,204.753,18000000.0
2006-03-24 12:41:00,204.75,204.761,204.719,204.719,98500001.0
2006-03-24 12:42:00,204.73,204.764,204.722,204.74,39200000.0
2006-03-24 12:43:00,204.742,204.745,204.728,204.744,28700000.0
2006-03-24 12:44:00,204.744,204.747,204.726,204.726,40100000.0
2006-03-24 12:45:00,204.722,204.73,204.711,204.712,40400000.0
2006-03-24 12:46:00,204.708,204.752,204.706,204.752,56100000.0
2006-03-24 12:47:00,204.762,204.762,204.744,204.762,78300000.0
2006-03-24 12:48:00,204.76,204.783,204.746,204.783,32700000.0
2006-03-24 12:49:00,204.782,204.794,204.77,204.784,28200000.0
2006-03-24 12:50:00,204.804,204.817,204.8,204.816,74200000.0
2006-03-24 12:51:00,204.81,204.81,204.783,204.788,53000000.0
2006-03-24 12:52:00,204.795,204.816,204.795,204.807,39600000.0
2006-03-24 12:53:00,204.79,204.802,204.789,204.789,67100000.0
2006-03-24 12:54:00,204.806,204.806,204.776,204.797,41700000.0
2006-03-24 12:55:00,204.786,204.787,204.768,204.784,73600000.0
2006-03-24 12:56:00,204.775,204.775,204.761,204.765,55099999.0
2006-03-24 12:57:00,204.769,204.779,204.76,204.778,40600000.0
2006-03-24 12:58:00,204.79,204.79,204.774,204.79,28500000.0
2006-03-24 12:59:00,204.8,204.821,204.79,204.796,73600001.0
2006-03-24 13:00:00,204.791,204.814,204.774,204.79,28800000.0
2006-03-24 13:01:00,204.791,204.804,204.775,204.792,42300000.0
2006-03-24 13:02:00,204.785,204.794,204.771,204.773,40500000.0
2006-03-24 13:03:00,204.771,204.798,204.771,204.795,60100000.0
2006-03-24 13:04:00,204.781,204.809,204.781,204.803,62200001.0
2006-03-24 13:05:00,204.817,204.833,204.809,204.809,54600000.0
2006-03-24 13:06:00,204.796,204.824,204.796,204.806,41100000.0
2006-03-24 13:07:00,204.799,204.811,204.777,204.777,26900000.0
2006-03-24 13:08:00,204.777,204.796,204.777,204.787,38200000.0
2006-03-24 13:09:00,204.79,204.82,204.79,204.801,62299999.0
2006-03-24 13:10:00,204.808,204.831,204.806,204.831,55800000.0
2006-03-24 13:11:00,204.837,204.844,204.825,204.839,50500000.0
2006-03-24 13:12:00,204.842,204.876,204.842,204.876,61500000.0
2006-03-24 13:13:00,204.876,204.891,204.872,204.877,33200000.0
2006-03-24 13:14:00,204.874,204.874,204.828,204.858,61400000.0
2006-03-24 13:15:00,204.863,204.886,204.863,204.886,66600000.0
2006-03-24 13:16:00,204.893,204.893,204.868,204.885,57000000.0
2006-03-24 13:17:00,204.887,204.914,204.887,204.902,28700000.0
2006-03-24 13:18:00,204.92,204.92,204.874,204.887,35300000.0
2006-03-24 13:19:00,204.885,204.902,204.881,204.881,52700000.0
2006-03-24 13:20:00,204.91,204.911,204.885,204.885,48300000.0
2006-03-24 13:21:00,204.89,204.922,204.89,204.908,23200000.0
2006-03-24 13:22:00,204.897,204.897,204.873,204.887,23700000.0
2006-03-24 13:23:00,204.898,204.9,204.883,204.898,88900001.0
2006-03-24 13:24:00,204.91,204.91,204.886,204.895,42999999.0
2006-03-24 13:25:00,204.888,204.907,204.885,204.892,76800000.0
2006-03-24 13:26:00,204.902,204.902,204.859,204.875,53900000.0
2006-03-24 13:27:00,204.877,204.88,204.857,204.877,50600000.0
2006-03-24 13:28:00,204.847,204.847,204.748,204.748,23500000.0
2006-03-24 13:29:00,204.697,204.697,204.657,204.686,28100000.0
2006-03-24 13:30:00,204.66,204.682,204.65,204.661,45200000.0
2006-03-24 13:31:00,204.699,204.746,204.699,204.732,38600000.0
2006-03-24 13:32:00,204.723,204.756,204.713,204.722,70700000.0
2006-03-24 13:33:00,204.729,204.753,204.729,204.748,15900000.0
2006-03-24 13:34:00,204.734,204.769,204.731,204.759,68100001.0
2006-03-24 13:35:00,204.744,204.744,204.705,204.705,10400000.0
2006-03-24 13:36:00,204.694,204.712,204.679,204.679,22700000.0
2006-03-24 13:37:00,204.648,204.663,204.636,204.636,68200001.0
2006-03-24 13:38:00,204.63,204.643,204.618,204.623,54400000.0
2006-03-24 13:39:00,204.637,204.66,204.637,204.655,57900000.0
2006-03-24 13:40:00,204.643,204.67,204.642,204.647,93699999.0
2006-03-24 13:41:00,204.648,204.662,204.639,204.65,83000000.0
2006-03-24 13:42:00,204.638,204.65,204.619,204.65,21800000.0
2006-03-24 13:43:00,204.673,204.682,204.671,204.672,46200001.0
2006-03-24 13:44:00,204.67,204.696,204.666,204.696,108000000.0
2006-03-24 13:45:00,204.699,204.801,204.699,204.801,62900000.0
2006-03-24 13:46:00,204.809,204.816,204.747,204.761,69100001.0
2006-03-24 13:47:00,204.776,204.781,204.76,204.76,50500000.0
2006-03-24 13:48:00,204.768,204.772,204.685,204.687,53800000.0
2006-03-24 13:49:00,204.703,204.713,204.689,204.713,42400000.0
2006-03-24 13:50:00,204.719,204.719,204.704,204.704,79600000.0
2006-03-24 13:51:00,204.701,204.701,204.673,204.673,73000001.0
2006-03-24 13:52:00,204.671,204.674,204.67,204.674,38400001.0
2006-03-24 13:53:00,204.666,204.735,204.666,204.714,36300000.0
2006-03-24 13:54:00,204.664,204.708,204.658,204.704,35300000.0
2006-03-24 13:55:00,204.695,204.702,204.688,204.701,83799999.0
2006-03-24 13:56:00,204.686,204.696,204.682,204.682,26800000.0
2006-03-24 13:57:00,204.682,204.682,204.653,204.67,69299999.0
2006-03-24 13:58:00,204.667,204.675,204.656,204.656,51300000.0
2006-03-24 13:59:00,204.654,204.668,204.654,204.664,56500000.0
2006-03-24 14:00:00,204.658,204.683,204.658,204.683,42700000.0
2006-03-24 14:01:00,204.69,204.699,204.682,204.683,40600000.0
2006-03-24 14:02:00,204.689,204.721,204.689,204.702,45600000.0
2006-03-24 14:03:00,204.69,204.701,204.64,204.667,21400000.0
2006-03-24 14:04:00,204.651,204.695,204.65,204.695,73900000.0
2006-03-24 14:05:00,204.706,204.706,204.683,204.704,55000000.0
2006-03-24 14:06:00,204.685,204.697,204.679,204.688,78300000.0
2006-03-24 14:07:00,204.689,204.714,204.671,204.714,23400000.0
2006-03-24 14:08:00,204.739,204.754,204.721,204.74,58400000.0
2006-03-24 14:09:00,204.729,204.754,204.728,204.738,96000001.0
2006-03-24 14:10:00,204.745,204.755,204.728,204.728,29300000.0
2006-03-24 14:11:00,204.727,204.804,204.727,204.804,54100000.0
2006-03-24 14:12:00,204.806,204.823,204.806,204.821,40300000.0
2006-03-24 14:13:00,204.812,204.849,204.812,204.836,33100000.0
2006-03-24 14:14:00,204.844,204.858,204.833,204.857,68600001.0
2006-03-24 14:15:00,204.852,204.852,204.805,204.824,52499999.0
2006-03-24 14:16:00,204.828,204.828,204.786,204.79,33000000.0
2006-03-24 14:17:00,204.78,204.79,204.778,204.79,27800000.0
2006-03-24 14:18:00,204.8,204.806,204.784,204.796,28300000.0
2006-03-24 14:19:00,204.794,204.814,204.793,204.805,28600000.0
2006-03-24 14:20:00,204.8,204.811,204.799,204.802,57100000.0
2006-03-24 14:21:00,204.795,204.827,204.792,204.827,44000000.0
2006-03-24 14:22:00,204.836,204.863,204.834,204.86,37800000.0
2006-03-24 14:23:00,204.865,204.873,204.845,204.873,35000000.0
2006-03-24 14:24:00,204.861,204.881,204.84,204.856,43699999.0
2006-03-24 14:25:00,204.87,204.87,204.828,204.828,34600000.0
2006-03-24 14:26:00,204.817,204.826,204.792,204.802,57500000.0
2006-03-24 14:27:00,204.8,204.83,204.8,204.83,33300000.0
2006-03-24 14:28:00,204.823,204.828,204.82,204.828,54700000.0
2006-03-24 14:29:00,204.817,204.817,204.785,204.793,29400000.0
2006-03-24 14:30:00,204.769,204.787,204.769,204.782,54500000.0
2006-03-24 14:31:00,204.78,204.785,204.778,204.785,29800000.0
2006-03-24 14:32:00,204.783,204.785,204.77,204.77,58100001.0
2006-03-24 14:33:00,204.774,204.783,204.765,204.777,54700001.0
2006-03-24 14:34:00,204.789,204.796,204.773,204.796,40000001.0
2006-03-24 14:35:00,204.81,204.81,204.786,204.786,45500000.0
2006-03-24 14:36:00,204.791,204.799,204.776,204.786,63200000.0
2006-03-24 14:37:00,204.761,204.768,204.749,204.749,33000000.0
2006-03-24 14:38:00,204.754,204.793,204.754,204.789,40100000.0
2006-03-24 14:39:00,204.79,204.87,204.79,204.865,48300000.0
2006-03-24 14:40:00,204.882,204.887,204.838,204.859,84800000.0
2006-03-24 14:41:00,204.857,204.868,204.845,204.861,34400000.0
2006-03-24 14:42:00,204.864,204.864,204.836,204.84,55300000.0
2006-03-24 14:43:00,204.836,204.86,204.836,204.853,37300000.0
2006-03-24 14:44:00,204.872,204.872,204.837,204.852,29300000.0
2006-03-24 14:45:00,204.848,204.849,204.823,204.823,43600000.0
2006-03-24 14:46:00,204.825,204.841,204.824,204.841,54100001.0
2006-03-24 14:47:00,204.849,204.87,204.841,204.857,34800000.0
2006-03-24 14:48:00,204.838,204.84,204.824,204.825,38400000.0
2006-03-24 14:49:00,204.825,204.828,204.803,204.803,59700000.0
2006-03-24 14:50:00,204.787,204.793,204.78,204.793,41200000.0
2006-03-24 14:51:00,204.785,204.805,204.785,204.796,59700000.0
2006-03-24 14:52:00,204.808,204.826,204.798,204.798,33300000.0
2006-03-24 14:53:00,204.791,204.795,204.776,204.776,32300000.0
2006-03-24 14:54:00,204.77,204.815,204.77,204.805,43700000.0
2006-03-24 14:55:00,204.808,204.822,204.785,204.792,47700000.0
2006-03-24 14:56:00,204.787,204.787,204.76,204.76,63500001.0
2006-03-24 14:57:00,204.771,204.827,204.771,204.812,23700000.0
2006-03-24 14:58:00,204.823,204.864,204.82,204.82,72200000.0
2006-03-24 14:59:00,204.801,204.816,204.783,204.787,61300000.0
2006-03-24 15:00:00,204.778,204.783,204.765,204.783,32800001.0
2006-03-24 15:01:00,204.827,204.85,204.811,204.849,48700000.0
2006-03-24 15:02:00,204.826,204.842,204.809,204.814,51400001.0
2006-03-24 15:03:00,204.791,204.797,204.767,204.767,69800001.0
2006-03-24 15:04:00,204.768,204.774,204.759,204.767,44900000.0
2006-03-24 15:05:00,204.759,204.775,204.759,204.765,35800000.0
2006-03-24 15:06:00,204.77,204.782,204.764,204.765,46200000.0
2006-03-24 15:07:00,204.774,204.781,204.742,204.742,25200000.0
2006-03-24 15:08:00,204.753,204.755,204.724,204.727,22500000.0
2006-03-24 15:09:00,204.724,204.745,204.724,204.745,49300000.0
2006-03-24 15:10:00,204.748,204.782,204.748,204.775,51700000.0
2006-03-24 15:11:00,204.771,204.808,204.771,204.808,18200000.0
2006-03-24 15:12:00,204.796,204.796,204.751,204.755,49700000.0
2006-03-24 15:13:00,204.738,204.772,204.738,204.762,28200000.0
2006-03-24 15:14:00,204.77,204.807,204.758,204.807,47800000.0
2006-03-24 15:15:00,204.817,204.827,204.802,204.823,29500000.0
2006-03-24 15:16:00,204.835,204.835,204.816,204.818,50900000.0
2006-03-24 15:17:00,204.818,204.822,204.806,204.812,23300000.0
2006-03-24 15:18:00,204.81,204.819,204.799,204.81,24200000.0
2006-03-24 15:19:00,204.82,204.835,204.808,204.835,47500000.0
2006-03-24 15:20:00,204.843,204.893,204.843,204.893,26900000.0
2006-03-24 15:21:00,204.885,204.885,204.858,204.862,52099999.0
2006-03-24 15:22:00,204.853,204.873,204.85,204.85,29100000.0
2006-03-24 15:23:00,204.841,204.864,204.841,204.85,42200000.0
2006-03-24 15:24:00,204.843,204.843,204.804,204.825,71500000.0
2006-03-24 15:25:00,204.836,204.843,204.816,204.82,39500001.0
2006-03-24 15:26:00,204.836,204.852,204.811,204.845,74700001.0
2006-03-24 15:27:00,204.867,204.867,204.734,204.734,49000000.0
2006-03-24 15:28:00,204.721,204.736,204.708,204.717,37100000.0
2006-03-24 15:29:00,204.71,204.715,204.673,204.68,37000000.0
2006-03-24 15:30:00,204.693,204.761,204.693,204.757,53200000.0
2006-03-24 15:31:00,204.748,204.771,204.74,204.759,43800000.0
2006-03-24 15:32:00,204.766,204.837,204.766,204.83,27400000.0
2006-03-24 15:33:00,204.854,204.869,204.813,204.813,29000000.0
2006-03-24 15:34:00,204.773,204.806,204.772,204.793,93700000.0
2006-03-24 15:35:00,204.818,204.822,204.795,204.808,88900000.0
2006-03-24 15:36:00,204.816,204.827,204.781,204.798,27700000.0
2006-03-24 15:37:00,204.766,204.781,204.75,204.754,67600001.0
2006-03-24 15:38:00,204.732,204.732,204.694,204.694,39100000.0
2006-03-24 15:39:00,204.683,204.694,204.667,204.687,24300000.0
2006-03-24 15:40:00,204.74,204.846,204.74,204.838,44800000.0
2006-03-24 15:41:00,204.844,204.851,204.833,204.833,89999999.0
2006-03-24 15:42:00,204.833,204.857,204.824,204.852,42400000.0
2006-03-24 15:43:00,204.863,204.863,204.832,204.854,57500001.0
2006-03-24 15:44:00,204.894,204.909,204.878,204.902,55900000.0
2006-03-24 15:45:00,204.93,204.983,204.93,204.954,22200000.0
2006-03-24 15:46:00,204.949,204.958,204.918,204.92,40500000.0
2006-03-24 15:47:00,204.889,204.904,204.873,204.873,56000000.0
2006-03-24 15:48:00,204.851,204.875,204.851,204.875,70000000.0
2006-03-24 15:49:00,204.889,204.889,204.826,204.835,66100000.0
2006-03-24 15:50:00,204.855,204.931,204.855,204.931,33000000.0
2006-03-24 15:51:00,204.942,204.943,204.898,204.938,58199999.0
2006-03-24 15:52:00,204.938,205.018,204.933,205.006,42899999.0
2006-03-24 15:53:00,205.01,205.01,204.984,204.992,52600000.0
2006-03-24 15:54:00,205.002,205.002,204.988,204.999,84700001.0
2006-03-24 15:55:00,204.983,204.983,204.947,204.955,29400000.0
2006-03-24 15:56:00,204.951,204.971,204.906,204.906,65000000.0
2006-03-24 15:57:00,204.894,204.934,204.883,204.934,54300000.0
2006-03-24 15:58:00,204.961,204.989,204.949,204.989,64899999.0
2006-03-24 15:59:00,205.009,205.012,204.951,204.951,32300000.0
2006-03-24 16:00:00,204.914,204.914,204.882,204.882,44500000.0
2006-03-24 16:01:00,204.883,204.917,204.883,204.917,42800000.0
2006-03-24 16:02:00,204.91,204.933,204.909,204.928,15800000.0
2006-03-24 16:03:00,204.939,204.97,204.932,204.97,40700000.0
2006-03-24 16:04:00,204.971,205.002,204.959,204.99,33600000.0
2006-03-24 16:05:00,205.058,205.362,205.058,205.362,21900000.0
2006-03-24 16:06:00,205.45,205.518,205.441,205.441,40000000.0
2006-03-24 16:07:00,205.42,205.461,205.416,205.456,53400001.0
2006-03-24 16:08:00,205.468,205.486,205.452,205.465,79400000.0
2006-03-24 16:09:00,205.476,205.485,205.445,205.466,22800000.0
2006-03-24 16:10:00,205.457,205.5,205.453,205.5,58300001.0
2006-03-24 16:11:00,205.485,205.485,205.43,205.43,21700000.0
2006-03-24 16:12:00,205.435,205.435,205.407,205.424,20200000.0
2006-03-24 16:13:00,205.433,205.477,205.433,205.477,47900000.0
2006-03-24 16:14:00,205.468,205.474,205.459,205.463,58500000.0
2006-03-24 16:15:00,205.479,205.488,205.457,205.472,75800001.0
2006-03-24 16:16:00,205.461,205.493,205.461,205.491,35200000.0
2006-03-24 16:17:00,205.493,205.508,205.469,205.5,31100000.0
2006-03-24 16:18:00,205.502,205.532,205.5,205.528,71800000.0
2006-03-24 16:19:00,205.532,205.532,205.486,205.497,86900002.0
2006-03-24 16:20:00,205.506,205.517,205.495,205.507,90300000.0
2006-03-24 16:21:00,205.513,205.535,205.506,205.507,25600000.0
2006-03-24 16:22:00,205.515,205.57,205.501,205.57,45200000.0
2006-03-24 16:23:00,205.582,205.622,205.582,205.616,79400000.0
2006-03-24 16:24:00,205.639,205.653,205.639,205.645,38100000.0
2006-03-24 16:25:00,205.64,205.655,205.633,205.655,35500000.0
2006-03-24 16:26:00,205.647,205.653,205.634,205.635,33600000.0
2006-03-24 16:27:00,205.615,205.64,205.604,205.64,36900000.0
2006-03-24 16:28:00,205.634,205.658,205.626,205.658,40500000.0
2006-03-24 16:29:00,205.648,205.67,205.629,205.67,58600000.0
2006-03-24 16:30:00,205.676,205.715,205.676,205.69,73800001.0
2006-03-24 16:31:00,205.677,205.677,205.645,205.657,100100000.0
2006-03-24 16:32:00,205.657,205.659,205.637,205.645,42900000.0
2006-03-24 16:33:00,205.633,205.633,205.617,205.619,36699999.0
2006-03-24 16:34:00,205.617,205.653,205.617,205.641,54700000.0
2006-03-24 16:35:00,205.631,205.638,205.616,205.616,69599999.0
2006-03-24 16:36:00,205.619,205.624,205.595,205.608,41000000.0
2006-03-24 16:37:00,205.601,205.601,205.575,205.597,56500000.0
2006-03-24 16:38:00,205.592,205.602,205.568,205.568,32100000.0
2006-03-24 16:39:00,205.573,205.592,205.573,205.58,53400000.0
2006-03-24 16:40:00,205.582,205.599,205.579,205.585,30000000.0
2006-03-24 16:41:00,205.604,205.609,205.591,205.592,36200000.0
2006-03-24 16:42:00,205.586,205.588,205.562,205.575,58600001.0
2006-03-24 16:43:00,205.574,205.599,205.574,205.587,59200000.0
2006-03-24 16:44:00,205.575,205.583,205.548,205.548,45200000.0
2006-03-24 16:45:00,205.542,205.553,205.538,205.553,52200000.0
2006-03-24 16:46:00,205.543,205.561,205.54,205.54,76900000.0
2006-03-24 16:47:00,205.544,205.571,205.536,205.558,61000000.0
2006-03-24 16:48:00,205.561,205.593,205.561,205.575,31700000.0
2006-03-24 16:49:00,205.579,205.593,205.578,205.589,63299999.0
2006-03-24 16:50:00,205.596,205.609,205.577,205.586,39400000.0
2006-03-24 16:51:00,205.575,205.589,205.574,205.578,79400000.0
2006-03-24 16:52:00,205.579,205.613,205.579,205.613,50000001.0
2006-03-24 16:53:00,205.593,205.606,205.586,205.591,98299999.0
2006-03-24 16:54:00,205.578,205.579,205.554,205.556,47300000.0
2006-03-24 16:55:00,205.55,205.571,205.55,205.555,75400000.0
2006-03-24 16:56:00,205.545,205.545,205.508,205.512,41800000.0
2006-03-24 16:57:00,205.509,205.555,205.499,205.546,68200000.0
2006-03-24 16:58:00,205.558,205.586,205.544,205.571,63700000.0
2006-03-24 16:59:00,205.575,205.596,205.57,205.57,40200000.0
2006-03-24 17:00:00,205.573,205.579,205.481,205.498,47000000.0
2006-03-24 17:01:00,205.514,205.528,205.43,205.43,30000000.0
2006-03-24 17:02:00,205.424,205.445,205.414,205.443,42000000.0
2006-03-24 17:03:00,205.355,205.384,205.295,205.296,60099999.0
2006-03-24 17:04:00,205.291,205.311,205.272,205.3,34000000.0
2006-03-24 17:05:00,205.304,205.339,205.304,205.312,57900000.0
2006-03-24 17:06:00,205.325,205.357,205.313,205.328,28300000.0
2006-03-24 17:07:00,205.309,205.333,205.309,205.325,21600000.0
2006-03-24 17:08:00,205.303,205.36,205.303,205.332,34900000.0
2006-03-24 17:09:00,205.253,205.264,205.194,205.22,47700000.0
2006-03-24 17:10:00,205.183,205.253,205.16,205.16,51800000.0
2006-03-24 17:11:00,205.179,205.229,205.176,205.22,20100000.0
2006-03-24 17:12:00,205.222,205.264,205.219,205.241,41799999.0
2006-03-24 17:13:00,205.192,205.197,205.123,205.142,71800000.0
2006-03-24 17:14:00,205.146,205.166,205.146,205.151,16700000.0
2006-03-24 17:15:00,205.154,205.182,205.122,205.131,39100000.0
2006-03-24 17:16:00,205.092,205.102,205.055,205.055,54800000.0
2006-03-24 17:17:00,205.073,205.108,205.025,205.031,46700000.0
2006-03-24 17:18:00,205.033,205.064,205.015,205.015,49399999.0
2006-03-24 17:19:00,205.012,205.012,204.858,204.858,58400000.0
2006-03-24 17:20:00,204.859,204.882,204.831,204.833,79800000.0
2006-03-24 17:21:00,204.857,204.886,204.832,204.886,53300000.0
2006-03-24 17:22:00,204.891,204.946,204.872,204.945,33800000.0
2006-03-24 17:23:00,204.98,205.003,204.968,205.003,29500000.0
2006-03-24 17:24:00,205.03,205.05,204.929,204.932,37600001.0
2006-03-24 17:25:00,204.921,204.952,204.905,204.928,48900000.0
2006-03-24 17:26:00,204.92,204.963,204.916,204.952,26900000.0
2006-03-24 17:27:00,204.955,204.992,204.944,204.972,23400000.0
2006-03-24 17:28:00,204.973,204.999,204.956,204.956,76600001.0
2006-03-24 17:29:00,204.95,204.952,204.928,204.945,50499999.0
2006-03-24 17:30:00,204.949,204.973,204.91,204.964,34300000.0
2006-03-24 17:31:00,204.976,205.031,204.976,205.009,42700000.0
2006-03-24 17:32:00,204.978,204.998,204.958,204.998,49800001.0
2006-03-24 17:33:00,204.991,204.998,204.984,204.992,44200000.0
2006-03-24 17:34:00,204.988,205.005,204.986,205.005,45100000.0
2006-03-24 17:35:00,204.991,205.007,204.98,204.983,50600000.0
2006-03-24 17:36:00,204.991,205.061,204.973,205.061,61500000.0
2006-03-24 17:37:00,205.056,205.056,205.002,205.002,19600000.0
2006-03-24 17:38:00,204.995,205.039,204.995,205.037,41800000.0
2006-03-24 17:39:00,205.018,205.059,205.007,205.059,28000000.0
2006-03-24 17:40:00,205.049,205.067,205.049,205.067,23500000.0
2006-03-24 17:41:00,205.067,205.067,205.022,205.022,66600000.0
2006-03-24 17:42:00,205.023,205.044,205.022,205.034,64400001.0
2006-03-24 17:43:00,205.041,205.047,204.98,204.98,47300000.0
2006-03-24 17:44:00,204.965,204.967,204.881,204.881,55300000.0
2006-03-24 17:45:00,204.858,204.89,204.833,204.887,42400000.0
2006-03-24 17:46:00,204.887,204.892,204.861,204.878,40300000.0
2006-03-24 17:47:00,204.918,204.949,204.916,204.919,39700000.0
2006-03-24 17:48:00,204.936,205.028,204.936,204.996,52800000.0
2006-03-24 17:49:00,204.99,204.992,204.948,204.948,47100000.0
2006-03-24 17:50:00,204.931,204.931,204.906,204.912,54000001.0
2006-03-24 17:51:00,204.929,204.93,204.912,204.916,39100000.0
2006-03-24 17:52:00,204.944,204.973,204.944,204.973,16700000.0
2006-03-24 17:53:00,204.98,204.984,204.952,204.971,25000000.0
2006-03-24 17:54:00,204.971,204.981,204.945,204.953,47400000.0
2006-03-24 17:55:00,204.946,204.958,204.933,204.933,30700000.0
2006-03-24 17:56:00,204.911,204.911,204.879,204.893,61800001.0
2006-03-24 17:57:00,204.906,204.925,204.903,204.92,37799999.0
2006-03-24 17:58:00,204.944,204.978,204.846,204.846,69600001.0
2006-03-24 17:59:00,204.838,204.887,204.808,204.887,69500000.0
2006-03-24 18:00:00,204.897,204.897,204.855,204.871,73100000.0
2006-03-24 18:01:00,204.885,204.918,204.819,204.819,575900002.0
2006-03-24 18:02:00,204.822,204.822,204.731,204.738,752399999.0
2006-03-24 18:03:00,204.746,204.78,204.739,204.777,625200002.0
2006-03-24 18:04:00,204.801,204.851,204.791,204.829,574500000.0
2006-03-24 18:05:00,204.859,204.898,204.85,204.855,704700002.0
2006-03-24 18:06:00,204.835,204.856,204.763,204.779,725000000.0
2006-03-24 18:07:00,204.772,204.79,204.734,204.759,729000002.0
2006-03-24 18:08:00,204.753,204.777,204.725,204.737,500600000.0
2006-03-24 18:09:00,204.724,204.726,204.696,204.705,484499999.0
2006-03-24 18:10:00,204.703,204.737,204.694,204.707,596900000.0
2006-03-24 18:11:00,204.696,204.712,204.674,204.704,366099998.0
2006-03-24 18:12:00,204.704,204.721,204.67,204.7,325399997.0
2006-03-24 18:13:00,204.701,204.748,204.701,204.747,525400000.0
2006-03-24 18:14:00,204.754,204.773,204.718,204.754,681300001.0
2006-03-24 18:15:00,204.777,204.806,204.765,204.765,841800004.0
2006-03-24 18:16:00,204.765,204.775,204.701,204.758,589400001.0
2006-03-24 18:17:00,204.772,204.803,204.757,204.78,206699998.0
2006-03-24 18:18:00,204.785,204.809,204.768,204.782,319900002.0
2006-03-24 18:19:00,204.77,204.788,204.748,204.788,424800001.0
2006-03-24 18:20:00,204.787,204.799,204.761,204.766,678600003.0
2006-03-24 18:21:00,204.77,204.809,204.765,204.774,542200002.0
2006-03-24 18:22:00,204.755,204.755,204.718,204.745,534800003.0
2006-03-24 18:23:00,204.728,204.772,204.725,204.765,755000001.0
2006-03-24 18:24:00,204.75,204.779,204.733,204.738,552900002.0
2006-03-24 18:25:00,204.739,204.761,204.716,204.745,537900000.0
2006-03-24 18:26:00,204.748,204.762,204.711,204.725,315499998.0
2006-03-24 18:27:00,204.725,204.732,204.7,204.72,338400001.0
2006-03-24 18:28:00,204.72,204.747,204.701,204.721,374500003.0
2006-03-24 18:29:00,204.732,204.743,204.693,204.743,595700002.0
2006-03-24 18:30:00,204.765,204.778,204.69,204.69,331100000.0
2006-03-24 18:31:00,204.677,204.705,204.677,204.689,305900000.0
2006-03-24 18:32:00,204.677,204.708,204.677,204.7,429400000.0
2006-03-24 18:33:00,204.703,204.718,204.686,204.693,480799999.0
2006-03-24 18:34:00,204.706,204.74,204.699,204.724,442499999.0
2006-03-24 18:35:00,204.713,204.717,204.682,204.697,436599999.0
2006-03-24 18:36:00,204.688,204.729,204.688,204.724,290599999.0
2006-03-24 18:37:00,204.743,204.755,204.733,204.754,142800001.0
2006-03-24 18:38:00,204.767,204.77,204.75,204.753,214800000.0
2006-03-24 18:39:00,204.747,204.761,204.727,204.748,119399999.0
2006-03-24 18:40:00,204.724,204.736,204.67,204.685,311999999.0
2006-03-24 18:41:00,204.66,204.707,204.658,204.703,265200002.0
2006-03-24 18:42:00,204.712,204.728,204.675,204.675,316399998.0
2006-03-24 18:43:00,204.665,204.712,204.653,204.685,121000000.0
2006-03-24 18:44:00,204.674,204.679,204.591,204.604,305600001.0
2006-03-24 18:45:00,204.598,204.62,204.568,204.62,179200000.0
2006-03-24 18:46:00,204.628,204.659,204.628,204.659,241500001.0
2006-03-24 18:47:00,204.656,204.659,204.625,204.649,149200002.0
2006-03-24 18:48:00,204.654,204.654,204.598,204.6,216000004.0
2006-03-24 18:49:00,204.586,204.598,204.544,204.579,134900000.0
2006-03-24 18:50:00,204.589,204.628,204.567,204.592,211500000.0
2006-03-24 18:51:00,204.594,204.605,204.567,204.59,261300001.0
2006-03-24 18:52:00,204.599,204.626,204.586,204.599,271000001.0
2006-03-24 18:53:00,204.6,204.62,204.586,204.591,212899998.0
2006-03-24 18:54:00,204.599,204.615,204.588,204.603,211200000.0
2006-03-24 18:55:00,204.61,204.643,204.6,204.618,232800000.0
2006-03-24 18:56:00,204.627,204.662,204.617,204.662,36000000.0
2006-03-24 18:57:00,204.674,204.676,204.644,204.657,158000000.0
2006-03-24 18:58:00,204.669,204.706,204.659,204.691,316599999.0
2006-03-24 18:59:00,204.69,204.723,204.688,204.717,255000000.0
2006-03-24 19:00:00,204.71,204.74,204.709,204.732,87899999.0
2006-03-24 19:01:00,204.73,204.757,204.724,204.737,121100000.0
2006-03-24 19:02:00,204.738,204.745,204.718,204.718,166800000.0
2006-03-24 19:03:00,204.72,204.732,204.698,204.711,305200000.0
2006-03-24 19:04:00,204.712,204.744,204.711,204.73,148100000.0
2006-03-24 19:05:00,204.728,204.734,204.697,204.697,150899999.0
2006-03-24 19:06:00,204.687,204.699,204.674,204.676,425199999.0
2006-03-24 19:07:00,204.682,204.711,204.677,204.694,231700001.0
2006-03-24 19:08:00,204.69,204.725,204.687,204.724,421000001.0
2006-03-24 19:09:00,204.721,204.743,204.716,204.729,153599999.0
2006-03-24 19:10:00,204.735,204.735,204.717,204.735,196499999.0
2006-03-24 19:11:00,204.746,204.759,204.732,204.738,39200000.0
2006-03-24 19:12:00,204.738,204.748,204.719,204.732,123700001.0
2006-03-24 19:13:00,204.728,204.769,204.725,204.764,159700001.0
2006-03-24 19:14:00,204.768,204.785,204.756,204.769,213699999.0
2006-03-24 19:15:00,204.769,204.769,204.742,204.764,336000000.0
2006-03-24 19:16:00,204.775,204.778,204.769,204.774,34100000.0
2006-03-24 19:17:00,204.792,204.804,204.792,204.795,93400000.0
2006-03-24 19:18:00,204.79,204.804,204.77,204.78,161000000.0
2006-03-24 19:19:00,204.785,204.82,204.785,204.815,211899999.0
2006-03-24 19:20:00,204.82,204.825,204.815,204.82,152800002.0
2006-03-24 19:21:00,204.825,204.844,204.825,204.837,101600000.0
2006-03-24 19:22:00,204.839,204.862,204.833,204.846,144699999.0
2006-03-24 19:23:00,204.85,204.863,204.841,204.844,513600003.0
2006-03-24 19:24:00,204.846,204.87,204.846,204.854,69200000.0
2006-03-24 19:25:00,204.834,204.846,204.751,204.751,238599998.0
2006-03-24 19:26:00,204.742,204.768,204.738,204.743,489700003.0
2006-03-24 19:27:00,204.749,204.771,204.747,204.757,265200000.0
2006-03-24 19:28:00,204.761,204.762,204.74,204.762,233300000.0
2006-03-24 19:29:00,204.762,204.779,204.747,204.779,75799999.0
2006-03-24 19:30:00,204.783,204.814,204.783,204.79,236900001.0
2006-03-24 19:31:00,204.781,204.784,204.761,204.775,139200000.0
2006-03-24 19:32:00,204.771,204.797,204.771,204.787,381499999.0
2006-03-24 19:33:00,204.79,204.79,204.745,204.762,209200000.0
2006-03-24 19:34:00,204.758,204.758,204.689,204.689,200700000.0
2006-03-24 19:35:00,204.675,204.711,204.675,204.695,306800001.0
2006-03-24 19:36:00,204.718,204.728,204.706,204.71,255699999.0
2006-03-24 19:37:00,204.71,204.71,204.689,204.689,124499999.0
2006-03-24 19:38:00,204.69,204.69,204.665,204.665,200400000.0
2006-03-24 19:39:00,204.654,204.654,204.629,204.63,205099999.0
2006-03-24 19:40:00,204.635,204.656,204.625,204.631,293899998.0
2006-03-24 19:41:00,204.637,204.638,204.618,204.62,320200001.0
2006-03-24 19:42:00,204.629,204.658,204.628,204.657,165900000.0
2006-03-24 19:43:00,204.662,204.662,204.649,204.658,59100000.0
2006-03-24 19:44:00,204.66,204.685,204.65,204.658,198700000.0
2006-03-24 19:45:00,204.67,204.683,204.67,204.675,117400000.0
2006-03-24 19:46:00,204.691,204.711,204.688,204.711,178399998.0
2006-03-24 19:47:00,204.712,204.712,204.701,204.712,70800000.0
2006-03-24 19:48:00,204.7,204.727,204.699,204.717,199500001.0
2006-03-24 19:49:00,204.712,204.73,204.71,204.712,123000000.0
2006-03-24 19:50:00,204.71,204.725,204.707,204.715,203600001.0
2006-03-24 19:51:00,204.715,204.73,204.71,204.717,249300001.0
2006-03-24 19:52:00,204.732,204.733,204.715,204.715,181699999.0
2006-03-24 19:53:00,204.715,204.719,204.695,204.709,162500000.0
2006-03-24 19:54:00,204.709,204.724,204.707,204.713,208900002.0
2006-03-24 19:55:00,204.709,204.739,204.708,204.73,45400000.0
2006-03-24 19:56:00,204.732,204.737,204.716,204.735,188300000.0
2006-03-24 19:57:00,204.732,204.755,204.727,204.741,179000003.0
2006-03-24 19:58:00,204.735,204.749,204.724,204.731,348499998.0
2006-03-24 19:59:00,204.727,204.727,204.677,204.689,240999999.0
2006-03-24 20:00:00,204.693,204.712,204.685,204.7,157100001.0
2006-03-24 20:01:00,204.696,204.711,204.689,204.704,92099999.0
2006-03-24 20:02:00,204.707,204.723,204.706,204.72,166099999.0
2006-03-24 20:03:00,204.717,204.738,204.717,204.73,103400000.0
2006-03-24 20:04:00,204.735,204.752,204.735,204.752,134299999.0
2006-03-24 20:05:00,204.75,204.753,204.736,204.737,203700003.0
2006-03-24 20:06:00,204.732,204.783,204.732,204.763,244999999.0
2006-03-24 20:07:00,204.769,204.77,204.747,204.747,136199999.0
2006-03-24 20:08:00,204.761,204.787,204.752,204.752,225100000.0
2006-03-24 20:09:00,204.76,204.78,204.76,204.766,129100000.0
2006-03-24 20:10:00,204.758,204.774,204.731,204.75,179900001.0
2006-03-24 20:11:00,204.747,204.747,204.699,204.699,313900002.0
2006-03-24 20:12:00,204.695,204.739,204.695,204.722,576400002.0
2006-03-24 20:13:00,204.722,204.726,204.704,204.708,194100001.0
2006-03-24 20:14:00,204.715,204.776,204.715,204.768,173300000.0
2006-03-24 20:15:00,204.775,204.775,204.749,204.76,300300000.0
2006-03-24 20:16:00,204.758,204.79,204.747,204.748,218400002.0
2006-03-24 20:17:00,204.752,204.787,204.747,204.787,70399999.0
2006-03-24 20:18:00,204.784,204.8,204.777,204.792,115500001.0
2006-03-24 20:19:00,204.806,204.806,204.783,204.783,155400001.0
2006-03-24 20:20:00,204.78,204.782,204.74,204.773,371300001.0
2006-03-24 20:21:00,204.769,204.781,204.715,204.715,143400000.0
2006-03-24 20:22:00,204.713,204.714,204.687,204.705,221900000.0
2006-03-24 20:23:00,204.702,204.712,204.683,204.683,191899999.0
2006-03-24 20:24:00,204.672,204.674,204.646,204.646,145200000.0
2006-03-24 20:25:00,204.647,204.68,204.641,204.668,305200000.0
2006-03-24 20:26:00,204.68,204.697,204.671,204.68,338700000.0
2006-03-24 20:27:00,204.67,204.678,204.653,204.667,194800000.0
2006-03-24 20:28:00,204.667,204.699,204.654,204.654,453800003.0
2006-03-24 20:29:00,204.658,204.672,204.637,204.637,477500000.0
2006-03-24 20:30:00,204.645,204.683,204.645,204.67,515100000.0
2006-03-24 20:31:00,204.682,204.682,204.659,204.662,443500001.0
2006-03-24 20:32:00,204.67,204.694,204.664,204.678,499300001.0
2006-03-24 20:33:00,204.673,204.693,204.671,204.693,151400000.0
2006-03-24 20:34:00,204.692,204.711,204.691,204.711,145699999.0
2006-03-24 20:35:00,204.709,204.713,204.69,204.69,92300000.0
2006-03-24 20:36:00,204.686,204.689,204.676,204.68,125900000.0
2006-03-24 20:37:00,204.675,204.694,204.675,204.691,102400000.0
2006-03-24 20:38:00,204.688,204.707,204.681,204.702,238699999.0
2006-03-24 20:39:00,204.715,204.743,204.715,204.727,255800002.0
2006-03-24 20:40:00,204.73,204.76,204.72,204.756,422399999.0
2006-03-24 20:41:00,204.767,204.801,204.755,204.778,146900000.0
2006-03-24 20:42:00,204.775,204.796,204.77,204.779,157900000.0
2006-03-24 20:43:00,204.777,204.788,204.772,204.772,320700001.0
2006-03-24 20:44:00,204.768,204.775,204.751,204.774,361100000.0
2006-03-24 20:45:00,204.785,204.805,204.782,204.786,211400000.0
2006-03-24 20:46:00,204.789,204.803,204.776,204.788,254499999.0
2006-03-24 20:47:00,204.778,204.787,204.757,204.757,245799999.0
2006-03-24 20:48:00,204.741,204.744,204.719,204.719,285000002.0
2006-03-24 20:49:00,204.726,204.726,204.703,204.708,187000001.0
2006-03-24 20:50:00,204.699,204.732,204.697,204.717,335300001.0
2006-03-24 20:51:00,204.717,204.736,204.717,204.728,158500000.0
2006-03-24 20:52:00,204.738,204.761,204.735,204.755,97600000.0
2006-03-24 20:53:00,204.753,204.78,204.75,204.759,232500001.0
2006-03-24 20:54:00,204.763,204.767,204.747,204.767,141799998.0
2006-03-24 20:55:00,204.769,204.785,204.754,204.767,336299999.0
2006-03-24 20:56:00,204.764,204.783,204.751,204.751,294900000.0
2006-03-24 20:57:00,204.747,204.763,204.734,204.757,375300000.0
2006-03-24 20:58:00,204.76,204.786,204.76,204.77,310000001.0
2006-03-24 20:59:00,204.773,204.777,204.759,204.767,468699997.0
2006-03-24 21:00:00,204.768,204.784,204.76,204.765,459299998.0
2006-03-24 21:01:00,204.77,204.79,204.769,204.77,402199999.0
2006-03-24 21:02:00,204.764,204.778,204.751,204.765,263000002.0
2006-03-24 21:03:00,204.762,204.779,204.762,204.774,208799999.0
2006-03-24 21:04:00,204.788,204.788,204.765,204.77,97600000.0
2006-03-24 21:05:00,204.768,204.784,204.759,204.782,153600002.0
2006-03-24 21:06:00,204.781,204.79,204.775,204.778,141000000.0
2006-03-24 21:07:00,204.796,204.799,204.774,204.781,292500001.0
2006-03-24 21:08:00,204.78,204.797,204.775,204.783,132699999.0
2006-03-24 21:09:00,204.789,204.796,204.782,204.785,72400000.0
2006-03-24 21:10:00,204.787,204.793,204.782,204.782,80400000.0
2006-03-24 21:11:00,204.778,204.78,204.767,204.769,85299999.0
2006-03-24 21:12:00,204.764,204.769,204.756,204.759,83100000.0
2006-03-24 21:13:00,204.758,204.77,204.754,204.754,147400001.0
2006-03-24 21:14:00,204.751,204.773,204.744,204.757,312100002.0
2006-03-24 21:15:00,204.758,204.77,204.741,204.758,311100001.0
2006-03-24 21:16:00,204.76,204.77,204.755,204.76,47100000.0
2006-03-24 21:17:00,204.768,204.782,204.762,204.765,203200000.0
2006-03-24 21:18:00,204.774,204.79,204.754,204.76,173200001.0
2006-03-24 21:19:00,204.763,204.778,204.76,204.77,272899999.0
2006-03-24 21:20:00,204.767,204.773,204.745,204.773,312700001.0
2006-03-24 21:21:00,204.777,204.798,204.773,204.798,229899998.0
2006-03-24 21:22:00,204.796,204.805,204.78,204.78,189500000.0
2006-03-24 21:23:00,204.778,204.803,204.778,204.798,158900000.0
2006-03-24 21:24:00,204.798,204.803,204.779,204.783,213399999.0
2006-03-24 21:25:00,204.782,204.794,204.763,204.771,283599999.0
2006-03-24 21:26:00,204.77,204.78,204.76,204.76,185200000.0
2006-03-24 21:27:00,204.767,204.771,204.752,204.756,170200000.0
2006-03-24 21:28:00,204.756,204.772,204.726,204.728,95900000.0
2006-03-24 21:29:00,204.727,204.737,204.717,204.728,59200000.0
2006-03-24 21:30:00,204.73,204.74,204.725,204.735,81900000.0
2006-03-24 21:31:00,204.72,204.753,204.72,204.748,49900000.0
2006-03-24 21:32:00,204.75,204.762,204.745,204.76,121400000.0
2006-03-24 21:33:00,204.76,204.77,204.75,204.76,177799999.0
2006-03-24 21:34:00,204.763,204.763,204.746,204.75,133799999.0
2006-03-24 21:35:00,204.745,204.75,204.745,204.745,42700000.0
2006-03-24 21:36:00,204.759,204.776,204.758,204.776,65400000.0
2006-03-24 21:37:00,204.776,204.784,204.755,204.76,116500000.0
2006-03-24 21:38:00,204.758,204.774,204.758,204.77,34400000.0
2006-03-24 21:39:00,204.78,204.78,204.78,204.78,18600000.0
2006-03-24 21:40:00,204.783,204.799,204.776,204.776,42800000.0
2006-03-24 21:41:00,204.765,204.778,204.76,204.773,62000001.0
2006-03-24 21:42:00,204.781,204.813,204.781,204.787,164400000.0
2006-03-24 21:43:00,204.794,204.794,204.783,204.785,57100001.0
2006-03-24 21:44:00,204.784,204.79,204.75,204.769,271000000.0
2006-03-24 21:45:00,204.777,204.785,204.777,204.78,55800000.0
2006-03-24 21:46:00,204.78,204.79,204.775,204.785,112000000.0
2006-03-24 21:47:00,204.784,204.784,204.757,204.769,93000000.0
2006-03-24 21:48:00,204.773,204.785,204.761,204.785,119300000.0
2006-03-24 21:49:00,204.779,204.792,204.779,204.785,46700000.0
2006-03-24 21:50:00,204.795,204.795,204.761,204.764,44599999.0
2006-03-24 21:51:00,204.755,204.756,204.742,204.752,125300000.0
2006-03-24 21:52:00,204.745,204.768,204.743,204.743,34700000.0
2006-03-24 21:53:00,204.743,204.748,204.736,204.74,60900000.0
2006-03-24 21:54:00,204.742,204.751,204.734,204.744,70700000.0
2006-03-24 21:55:00,204.745,204.753,204.745,204.747,53100001.0
2006-03-24 21:56:00,204.741,204.741,204.728,204.728,26200000.0
2006-03-24 21:57:00,204.733,204.747,204.711,204.711,67700000.0
2006-03-24 21:58:00,204.709,204.71,204.69,204.69,52900000.0
2006-03-24 21:59:00,204.694,204.724,204.694,204.719,170400000.0
2006-03-24 22:00:00,204.707,204.741,204.707,204.741,207900000.0
2006-03-24 22:01:00,204.743,204.745,204.661,204.662,122900000.0
2006-03-24 22:02:00,204.635,204.648,204.589,204.617,326900000.0
2006-03-24 22:03:00,204.632,204.655,204.632,204.638,69099999.0
2006-03-24 22:04:00,204.639,204.679,204.637,204.659,123500000.0
2006-03-24 22:05:00,204.66,204.675,204.639,204.642,66200000.0
2006-03-24 22:06:00,204.641,204.66,204.641,204.657,21100000.0
2006-03-24 22:07:00,204.663,204.692,204.663,204.69,61200000.0
2006-03-24 22:08:00,204.686,204.686,204.664,204.679,57400001.0
2006-03-24 22:09:00,204.677,204.679,204.668,204.672,46500000.0
2006-03-24 22:10:00,204.67,204.675,204.665,204.67,43900000.0
2006-03-24 22:11:00,204.662,204.678,204.658,204.667,54600000.0
2006-03-24 22:12:00,204.666,204.666,204.647,204.65,71600000.0
2006-03-24 22:13:00,204.656,204.664,204.648,204.663,41000000.0
2006-03-24 22:14:00,204.672,204.682,204.672,204.672,28700000.0
2006-03-24 22:15:00,204.676,204.71,204.669,204.669,182999999.0
2006-03-24 22:16:00,204.675,204.683,204.675,204.675,216600000.0
2006-03-24 22:17:00,204.68,204.698,204.68,204.68,60200000.0
2006-03-24 22:18:00,204.677,204.681,204.663,204.665,55100000.0
2006-03-24 22:19:00,204.664,204.677,204.664,204.666,79800000.0
2006-03-24 22:20:00,204.668,204.668,204.653,204.662,47200000.0
2006-03-24 22:21:00,204.66,204.67,204.652,204.652,69200000.0
2006-03-24 22:22:00,204.659,204.678,204.659,204.673,58500000.0
2006-03-24 22:23:00,204.683,204.701,204.673,204.685,98000001.0
2006-03-24 22:24:00,204.699,204.7,204.661,204.699,55200000.0
2006-03-24 22:25:00,204.695,204.707,204.695,204.702,53700000.0
2006-03-24 22:26:00,204.699,204.699,204.69,204.692,45700000.0
2006-03-24 22:27:00,204.689,204.708,204.678,204.678,221000003.0
2006-03-24 22:28:00,204.687,204.69,204.678,204.68,24000000.0
2006-03-24 22:29:00,204.68,204.68,204.663,204.67,183400000.0
2006-03-24 22:30:00,204.672,204.7,204.672,204.7,42200000.0
2006-03-24 22:31:00,204.705,204.718,204.698,204.698,78199999.0
2006-03-24 22:32:00,204.689,204.712,204.689,204.704,145300002.0
2006-03-24 22:33:00,204.713,204.715,204.693,204.697,223800000.0
2006-03-24 22:34:00,204.696,204.71,204.692,204.7,228500000.0
2006-03-24 22:35:00,204.709,204.709,204.695,204.695,67500000.0
2006-03-24 22:36:00,204.693,204.7,204.678,204.682,100800002.0
2006-03-24 22:37:00,204.685,204.69,204.68,204.685,65000000.0
2006-03-24 22:38:00,204.7,204.7,204.685,204.685,45500000.0
2006-03-24 22:39:00,204.683,204.697,204.683,204.685,50700000.0
2006-03-24 22:40:00,204.689,204.702,204.684,204.684,61700001.0
2006-03-24 22:41:00,204.693,204.694,204.678,204.694,86899999.0
2006-03-24 22:42:00,204.695,204.695,204.683,204.683,61599999.0
2006-03-24 22:43:00,204.69,204.692,204.68,204.68,101000000.0
2006-03-24 22:44:00,204.686,204.699,204.678,204.683,140700000.0
2006-03-24 22:45:00,204.69,204.69,204.675,204.683,101899999.0
2006-03-24 22:46:00,204.668,204.67,204.651,204.651,43900000.0
2006-03-24 22:47:00,204.642,204.652,204.642,204.648,78900000.0
2006-03-24 22:48:00,204.653,204.653,204.615,204.645,105500000.0
2006-03-24 22:49:00,204.649,204.679,204.644,204.678,26300000.0
2006-03-24 22:50:00,204.686,204.692,204.665,204.692,74600001.0
2006-03-24 22:51:00,204.697,204.705,204.685,204.705,81500001.0
2006-03-24 22:52:00,204.703,204.717,204.702,204.702,39900000.0
2006-03-24 22:53:00,204.7,204.715,204.689,204.715,135500000.0
2006-03-24 22:54:00,204.718,204.732,204.709,204.732,44400000.0
2006-03-24 22:55:00,204.733,204.743,204.723,204.736,70700000.0
2006-03-24 22:56:00,204.727,204.729,204.715,204.718,133800000.0
2006-03-24 22:57:00,204.727,204.736,204.725,204.733,89800001.0
2006-03-24 22:58:00,204.734,204.734,204.721,204.73,24700000.0
2006-03-24 22:59:00,204.725,204.741,204.722,204.728,66700000.0
2006-03-24 23:00:00,204.725,204.744,204.725,204.735,63200000.0
2006-03-24 23:01:00,204.745,204.765,204.743,204.765,14800000.0
2006-03-24 23:02:00,204.772,204.797,204.772,204.79,45299999.0
2006-03-24 23:03:00,204.779,204.798,204.773,204.773,63300000.0
2006-03-24 23:04:00,204.782,204.782,204.745,204.768,28100000.0
2006-03-24 23:05:00,204.769,204.783,204.768,204.775,30700000.0
2006-03-24 23:06:00,204.775,204.778,204.761,204.778,60599999.0
2006-03-24 23:07:00,204.767,204.786,204.767,204.776,20300000.0
2006-03-24 23:08:00,204.785,204.788,204.77,204.788,45800000.0
2006-03-24 23:09:00,204.773,204.773,204.75,204.759,37000000.0
2006-03-24 23:10:00,204.749,204.755,204.739,204.739,80800001.0
2006-03-24 23:11:00,204.728,204.731,204.698,204.699,60199999.0
2006-03-24 23:12:00,204.69,204.717,204.688,204.695,61200000.0
2006-03-24 23:13:00,204.686,204.686,204.652,204.67,44100001.0
2006-03-24 23:14:00,204.661,204.673,204.652,204.66,72600000.0
2006-03-24 23:15:00,204.667,204.667,204.643,204.657,69299999.0
2006-03-24 23:16:00,204.649,204.649,204.644,204.644,25000000.0
2006-03-24 23:17:00,204.63,204.63,204.608,204.612,45099999.0
2006-03-24 23:18:00,204.607,204.644,204.593,204.644,52900000.0
2006-03-24 23:19:00,204.652,204.667,204.647,204.667,21800000.0
2006-03-24 23:20:00,204.665,204.667,204.641,204.641,73299999.0
2006-03-24 23:21:00,204.653,204.672,204.646,204.672,81700001.0
2006-03-24 23:22:00,204.669,204.706,204.663,204.685,62200000.0
2006-03-24 23:23:00,204.663,204.667,204.633,204.658,30400000.0
2006-03-24 23:24:00,204.671,204.672,204.657,204.661,62600001.0
2006-03-24 23:25:00,204.659,204.674,204.659,204.661,85300000.0
2006-03-24 23:26:00,204.681,204.695,204.665,204.665,66900000.0
2006-03-24 23:27:00,204.672,204.685,204.665,204.685,35500000.0
2006-03-24 23:28:00,204.666,204.69,204.666,204.681,91699998.0
2006-03-24 23:29:00,204.689,204.7,204.678,204.683,102100000.0
2006-03-24 23:30:00,204.712,204.712,204.689,204.707,37100000.0
2006-03-24 23:31:00,204.709,204.726,204.696,204.696,56700000.0
2006-03-24 23:32:00,204.707,204.707,204.682,204.691,77899998.0
2006-03-24 23:33:00,204.705,204.716,204.704,204.704,32400000.0
2006-03-24 23:34:00,204.707,204.71,204.698,204.698,37200000.0
2006-03-24 23:35:00,204.7,204.71,204.69,204.7,77200000.0
2006-03-24 23:36:00,204.7,204.717,204.692,204.704,47200000.0
2006-03-24 23:37:00,204.699,204.702,204.676,204.7,71299998.0
2006-03-24 23:38:00,204.712,204.712,204.693,204.695,42600001.0
2006-03-24 23:39:00,204.693,204.693,204.681,204.686,49200000.0
2006-03-24 23:40:00,204.674,204.683,204.653,204.653,63100000.0
2006-03-24 23:41:00,204.655,204.655,204.625,204.635,17600000.0
2006-03-24 23:42:00,204.625,204.649,204.625,204.649,28200000.0
2006-03-24 23:43:00,204.654,204.687,204.654,204.675,28200000.0
2006-03-24 23:44:00,204.66,204.672,204.656,204.661,40400000.0
2006-03-24 23:45:00,204.67,204.68,204.666,204.666,50300000.0
2006-03-24 23:46:00,204.658,204.658,204.641,204.655,38300000.0
2006-03-24 23:47:00,204.652,204.652,204.622,204.622,12800000.0
2006-03-24 23:48:00,204.609,204.616,204.592,204.602,30500000.0
2006-03-24 23:49:00,204.616,204.616,204.585,204.613,80700000.0
2006-03-24 23:50:00,204.612,204.616,204.601,204.607,26300000.0
2006-03-24 23:51:00,204.602,204.612,204.592,204.612,44800001.0
2006-03-24 23:52:00,204.612,204.623,204.603,204.603,41400000.0
2006-03-24 23:53:00,204.612,204.616,204.606,204.607,50900000.0
2006-03-24 23:54:00,204.614,204.614,204.586,204.586,53100001.0
2006-03-24 23:55:00,204.587,204.594,204.58,204.581,33000000.0
2006-03-24 23:56:00,204.599,204.603,204.591,204.603,19600000.0
2006-03-24 23:57:00,204.598,204.603,204.592,204.597,47400001.0
2006-03-24 23:58:00,204.598,204.602,204.589,204.59,61100000.0
2006-03-24 23:59:00,204.6,204.6,204.59,204.59,62100001.0
2006-03-27 00:00:00,204.854,204.854,204.807,204.824,29400000.0
2006-03-27 00:01:00,204.809,204.831,204.803,204.82,52500000.0
2006-03-27 00:02:00,204.812,204.829,204.808,204.828,52900000.0
2006-03-27 00:03:00,204.842,204.842,204.786,204.82,58400001.0
2006-03-27 00:04:00,204.815,204.82,204.806,204.815,28700000.0
2006-03-27 00:05:00,204.817,204.825,204.801,204.812,32300000.0
2006-03-27 00:06:00,204.813,204.856,204.811,204.828,121500000.0
2006-03-27 00:07:00,204.831,204.831,204.788,204.829,69400000.0
2006-03-27 00:08:00,204.836,204.845,204.822,204.841,64300001.0
2006-03-27 00:09:00,204.809,204.855,204.789,204.847,30500000.0
2006-03-27 00:10:00,204.806,204.85,204.806,204.838,58999999.0
2006-03-27 00:11:00,204.819,204.842,204.797,204.842,56900000.0
2006-03-27 00:12:00,204.847,204.864,204.826,204.832,52900000.0
2006-03-27 00:13:00,204.842,204.891,204.838,204.891,64000000.0
2006-03-27 00:14:00,204.882,204.902,204.848,204.858,65000000.0
2006-03-27 00:15:00,204.902,204.916,204.871,204.893,55900000.0
2006-03-27 00:16:00,204.872,204.927,204.872,204.921,82500001.0
2006-03-27 00:17:00,204.927,204.935,204.9,204.9,45700000.0
2006-03-27 00:18:00,204.906,204.916,204.879,204.882,27800000.0
2006-03-27 00:19:00,204.875,204.909,204.86,204.9,40900000.0
2006-03-27 00:20:00,204.872,204.894,204.849,204.869,60700000.0
2006-03-27 00:21:00,204.861,204.885,204.835,204.88,47400000.0
2006-03-27 00:22:00,204.895,204.931,204.873,204.919,30600000.0
2006-03-27 00:23:00,204.962,204.962,204.877,204.915,102800000.0
2006-03-27 00:24:00,204.923,204.931,204.859,204.879,41900000.0
2006-03-27 00:25:00,204.909,204.909,204.851,204.895,49100000.0
2006-03-27 00:26:00,204.927,204.935,204.886,204.896,29300000.0
2006-03-27 00:27:00,204.89,204.924,204.866,204.884,85700000.0
2006-03-27 00:28:00,204.85,204.899,204.837,204.892,66800000.0
2006-03-27 00:29:00,204.863,204.903,204.845,204.885,63900001.0
2006-03-27 00:30:00,204.87,204.882,204.846,204.87,47900000.0
2006-03-27 00:31:00,204.891,204.894,204.875,204.875,63700000.0
2006-03-27 00:32:00,204.876,204.884,204.868,204.878,29700000.0
2006-03-27 00:33:00,204.872,204.886,204.86,204.869,35700000.0
2006-03-27 00:34:00,204.887,204.887,204.85,204.853,46100001.0
2006-03-27 00:35:00,204.853,204.869,204.846,204.853,80000001.0
2006-03-27 00:36:00,204.845,204.852,204.83,204.852,44200000.0
2006-03-27 00:37:00,204.848,204.873,204.829,204.867,20000000.0
2006-03-27 00:38:00,204.882,204.899,204.824,204.833,51700000.0
2006-03-27 00:39:00,204.858,204.89,204.839,204.878,73300000.0
2006-03-27 00:40:00,204.891,204.895,204.858,204.878,37800000.0
2006-03-27 00:41:00,204.887,204.887,204.851,204.875,40400000.0
2006-03-27 00:42:00,204.894,204.899,204.847,204.847,50400000.0
2006-03-27 00:43:00,204.855,204.889,204.855,204.872,18700000.0
2006-03-27 00:44:00,204.899,204.912,204.86,204.881,67200000.0
2006-03-27 00:45:00,204.865,204.873,204.847,204.849,62399999.0
2006-03-27 00:46:00,204.813,204.864,204.813,204.85,18500000.0
2006-03-27 00:47:00,204.842,204.849,204.824,204.829,22600000.0
2006-03-27 00:48:00,204.818,204.872,204.818,204.852,53100000.0
2006-03-27 00:49:00,204.849,204.87,204.821,204.841,71600000.0
2006-03-27 00:50:00,204.861,204.869,204.821,204.869,74800000.0
2006-03-27 00:51:00,204.838,204.858,204.806,204.851,65700000.0
2006-03-27 00:52:00,204.855,204.883,204.831,204.883,55000000.0
2006-03-27 00:53:00,204.876,204.878,204.842,204.873,64099999.0
2006-03-27 00:54:00,204.855,204.887,204.847,204.865,37500000.0
2006-03-27 00:55:00,204.881,204.89,204.858,204.858,76999999.0
2006-03-27 00:56:00,204.843,204.878,204.835,204.878,29300000.0
2006-03-27 00:57:00,204.878,204.886,204.859,204.886,73200000.0
2006-03-27 00:58:00,204.871,204.885,204.837,204.868,53300000.0
2006-03-27 00:59:00,204.875,204.883,204.829,204.829,52600000.0
2006-03-27 01:00:00,204.834,204.838,204.778,204.788,35300000.0
2006-03-27 01:01:00,204.783,204.795,204.753,204.784,24400000.0
2006-03-27 01:02:00,204.765,204.791,204.731,204.786,97100001.0
2006-03-27 01:03:00,204.717,204.784,204.669,204.784,25100000.0
2006-03-27 01:04:00,204.823,204.833,204.806,204.806,78600000.0
2006-03-27 01:05:00,204.809,204.811,204.789,204.81,29400000.0
2006-03-27 01:06:00,204.806,204.806,204.774,204.784,40900000.0
2006-03-27 01:07:00,204.796,204.802,204.774,204.776,28400000.0
2006-03-27 01:08:00,204.792,204.805,204.792,204.794,29100000.0
2006-03-27 01:09:00,204.801,204.811,204.796,204.797,74200001.0
2006-03-27 01:10:00,204.807,204.824,204.802,204.802,27800000.0
2006-03-27 01:11:00,204.805,204.82,204.796,204.798,52100000.0
2006-03-27 01:12:00,204.81,204.82,204.799,204.799,47200000.0
2006-03-27 01:13:00,204.798,204.812,204.793,204.809,94600002.0
2006-03-27 01:14:00,204.798,204.832,204.788,204.788,85500000.0
2006-03-27 01:15:00,204.795,204.815,204.795,204.815,21500001.0
2006-03-27 01:16:00,204.81,204.819,204.81,204.813,81800000.0
2006-03-27 01:17:00,204.801,204.801,204.776,204.783,21100000.0
2006-03-27 01:18:00,204.785,204.785,204.775,204.78,65000001.0
2006-03-27 01:19:00,204.78,204.793,204.77,204.785,42799999.0
2006-03-27 01:20:00,204.794,204.802,204.787,204.79,48000000.0
2006-03-27 01:21:00,204.798,204.803,204.787,204.799,45800000.0
2006-03-27 01:22:00,204.805,204.81,204.795,204.8,41700000.0
2006-03-27 01:23:00,204.791,204.797,204.781,204.781,28100000.0
2006-03-27 01:24:00,204.782,204.782,204.762,204.782,68300000.0
2006-03-27 01:25:00,204.775,204.781,204.77,204.778,59600001.0
2006-03-27 01:26:00,204.773,204.79,204.773,204.779,42100000.0
2006-03-27 01:27:00,204.772,204.772,204.718,204.718,75700001.0
2006-03-27 01:28:00,204.722,204.734,204.707,204.707,35000000.0
2006-03-27 01:29:00,204.676,204.694,204.647,204.652,60000000.0
2006-03-27 01:30:00,204.661,204.683,204.661,204.683,62600001.0
2006-03-27 01:31:00,204.676,204.687,204.65,204.65,20000000.0
2006-03-27 01:32:00,204.667,204.699,204.667,204.69,41800000.0
2006-03-27 01:33:00,204.685,204.698,204.677,204.698,57000000.0
2006-03-27 01:34:00,204.717,204.757,204.717,204.757,44300000.0
2006-03-27 01:35:00,204.755,204.769,204.745,204.76,16800000.0
2006-03-27 01:36:00,204.769,204.796,204.769,204.785,39000000.0
2006-03-27 01:37:00,204.813,204.826,204.8,204.8,41600000.0
2006-03-27 01:38:00,204.779,204.793,204.776,204.793,59799999.0
2006-03-27 01:39:00,204.792,204.831,204.787,204.823,59900000.0
2006-03-27 01:40:00,204.835,204.843,204.806,204.806,44000000.0
2006-03-27 01:41:00,204.817,204.832,204.817,204.82,31900000.0
2006-03-27 01:42:00,204.837,204.837,204.821,204.834,27200000.0
2006-03-27 01:43:00,204.822,204.84,204.822,204.835,56900001.0
2006-03-27 01:44:00,204.844,204.874,204.844,204.859,26000000.0
2006-03-27 01:45:00,204.858,204.86,204.837,204.86,70800000.0
2006-03-27 01:46:00,204.854,204.88,204.849,204.88,67199999.0
2006-03-27 01:47:00,204.861,204.861,204.847,204.856,65099999.0
2006-03-27 01:48:00,204.86,204.879,204.86,204.878,52200000.0
2006-03-27 01:49:00,204.872,204.872,204.844,204.852,55000001.0
2006-03-27 01:50:00,204.856,204.856,204.835,204.84,90400000.0
2006-03-27 01:51:00,204.829,204.861,204.829,204.86,47600000.0
2006-03-27 01:52:00,204.844,204.844,204.825,204.835,51600000.0
2006-03-27 01:53:00,204.831,204.858,204.811,204.837,53900001.0
2006-03-27 01:54:00,204.858,204.858,204.825,204.825,71899999.0
2006-03-27 01:55:00,204.811,204.828,204.801,204.805,35700000.0
2006-03-27 01:56:00,204.811,204.83,204.811,204.812,32300000.0
2006-03-27 01:57:00,204.847,204.858,204.82,204.846,56300001.0
2006-03-27 01:58:00,204.866,204.869,204.845,204.85,44800001.0
2006-03-27 01:59:00,204.868,204.884,204.868,204.874,75300000.0
2006-03-27 02:00:00,204.864,204.918,204.864,204.918,39900000.0
2006-03-27 02:01:00,204.922,204.922,204.88,204.88,71300001.0
2006-03-27 02:02:00,204.874,204.896,204.851,204.886,77000001.0
2006-03-27 02:03:00,204.9,204.901,204.884,204.893,45500000.0
2006-03-27 02:04:00,204.891,204.891,204.808,204.808,47300000.0
2006-03-27 02:05:00,204.797,204.801,204.779,204.792,57800000.0
2006-03-27 02:06:00,204.814,204.849,204.814,204.842,63900000.0
2006-03-27 02:07:00,204.856,204.874,204.853,204.853,31800000.0
2006-03-27 02:08:00,204.852,204.867,204.841,204.851,64900001.0
2006-03-27 02:09:00,204.849,204.849,204.835,204.835,45100000.0
2006-03-27 02:10:00,204.842,204.856,204.842,204.849,76299998.0
2006-03-27 02:11:00,204.839,204.85,204.838,204.839,44500000.0
2006-03-27 02:12:00,204.833,204.865,204.832,204.865,28800000.0
2006-03-27 02:13:00,204.853,204.853,204.834,204.837,40700000.0
2006-03-27 02:14:00,204.843,204.857,204.83,204.849,34800000.0
2006-03-27 02:15:00,204.853,204.871,204.853,204.86,48200000.0
2006-03-27 02:16:00,204.869,204.878,204.864,204.864,81500000.0
2006-03-27 02:17:00,204.874,204.903,204.874,204.888,38300000.0
2006-03-27 02:18:00,204.88,204.923,204.88,204.921,54500000.0
2006-03-27 02:19:00,204.911,204.957,204.911,204.946,83500000.0
2006-03-27 02:20:00,204.953,204.961,204.939,204.939,73199999.0
2006-03-27 02:21:00,204.923,204.923,204.88,204.9,48200000.0
2006-03-27 02:22:00,204.894,204.905,204.857,204.857,56200001.0
2006-03-27 02:23:00,204.825,204.825,204.775,204.775,43900000.0
2006-03-27 02:24:00,204.754,204.795,204.754,204.785,67400000.0
2006-03-27 02:25:00,204.789,204.789,204.738,204.738,100199999.0
2006-03-27 02:26:00,204.76,204.76,204.706,204.706,69100000.0
2006-03-27 02:27:00,204.709,204.716,204.628,204.654,39900000.0
2006-03-27 02:28:00,204.652,204.652,204.558,204.558,49400000.0
2006-03-27 02:29:00,204.553,204.553,204.514,204.534,22500000.0
2006-03-27 02:30:00,204.553,204.582,204.553,204.568,69700001.0
2006-03-27 02:31:00,204.582,204.582,204.545,204.545,70000000.0
2006-03-27 02:32:00,204.552,204.572,204.552,204.558,46300001.0
2006-03-27 02:33:00,204.547,204.547,204.504,204.504,27600000.0
2006-03-27 02:34:00,204.496,204.532,204.469,204.476,54800000.0
2006-03-27 02:35:00,204.445,204.461,204.423,204.429,64800001.0
2006-03-27 02:36:00,204.429,204.438,204.426,204.438,17600000.0
2006-03-27 02:37:00,204.425,204.425,204.385,204.403,84300000.0
2006-03-27 02:38:00,204.39,204.417,204.383,204.417,48700000.0
2006-03-27 02:39:00,204.431,204.431,204.408,204.414,66900000.0
2006-03-27 02:40:00,204.407,204.407,204.395,204.395,45899999.0
2006-03-27 02:41:00,204.429,204.447,204.423,204.435,53300000.0
2006-03-27 02:42:00,204.436,204.463,204.421,204.421,42600000.0
2006-03-27 02:43:00,204.433,204.433,204.347,204.363,43300000.0
2006-03-27 02:44:00,204.357,204.374,204.346,204.363,82100000.0
2006-03-27 02:45:00,204.349,204.364,204.342,204.364,88200001.0
2006-03-27 02:46:00,204.362,204.381,204.355,204.355,39100000.0
2006-03-27 02:47:00,204.362,204.364,204.324,204.324,77400000.0
2006-03-27 02:48:00,204.335,204.335,204.187,204.193,80300000.0
2006-03-27 02:49:00,204.194,204.213,204.15,204.15,50700000.0
2006-03-27 02:50:00,204.156,204.183,204.141,204.183,68000001.0
2006-03-27 02:51:00,204.162,204.162,204.074,204.1,29400000.0
2006-03-27 02:52:00,204.082,204.099,204.066,204.09,83999999.0
2006-03-27 02:53:00,204.086,204.112,204.077,204.103,33300000.0
2006-03-27 02:54:00,204.098,204.109,204.047,204.047,56100000.0
2006-03-27 02:55:00,204.006,204.03,204.002,204.03,55100000.0
2006-03-27 02:56:00,203.984,203.984,203.879,203.879,71700001.0
2006-03-27 02:57:00,203.863,203.885,203.806,203.806,20500000.0
2006-03-27 02:58:00,203.79,203.864,203.786,203.864,53900000.0
2006-03-27 02:59:00,203.85,203.853,203.81,203.845,65000000.0
2006-03-27 03:00:00,203.849,203.903,203.849,203.872,85600001.0
2006-03-27 03:01:00,203.901,203.901,203.845,203.855,55200000.0
2006-03-27 03:02:00,203.87,203.872,203.761,203.761,43100000.0
2006-03-27 03:03:00,203.787,203.8,203.752,203.786,42300000.0
2006-03-27 03:04:00,203.8,203.8,203.734,203.761,45200000.0
2006-03-27 03:05:00,203.764,203.782,203.752,203.771,23700000.0
2006-03-27 03:06:00,203.805,203.834,203.797,203.806,57900000.0
2006-03-27 03:07:00,203.781,203.8,203.772,203.8,31900001.0
2006-03-27 03:08:00,203.823,203.875,203.817,203.863,60300000.0
2006-03-27 03:09:00,203.855,203.916,203.84,203.916,44100000.0
2006-03-27 03:10:00,203.924,203.986,203.924,203.974,46700000.0
2006-03-27 03:11:00,203.964,203.964,203.89,203.89,34500000.0
2006-03-27 03:12:00,203.908,203.931,203.905,203.905,33900000.0
2006-03-27 03:13:00,203.898,203.9,203.88,203.895,62800001.0
2006-03-27 03:14:00,203.896,203.93,203.896,203.902,48700000.0
2006-03-27 03:15:00,203.906,203.945,203.902,203.943,47800000.0
2006-03-27 03:16:00,203.92,203.92,203.883,203.91,23200000.0
2006-03-27 03:17:00,203.895,203.897,203.882,203.888,27200000.0
2006-03-27 03:18:00,203.879,203.906,203.879,203.892,45100000.0
2006-03-27 03:19:00,203.881,203.915,203.874,203.874,38400000.0
2006-03-27 03:20:00,203.868,203.899,203.838,203.838,48100000.0
2006-03-27 03:21:00,203.84,203.9,203.84,203.9,65800000.0
2006-03-27 03:22:00,203.896,203.917,203.896,203.896,57100000.0
2006-03-27 03:23:00,203.918,203.942,203.91,203.935,73600000.0
2006-03-27 03:24:00,203.957,203.969,203.941,203.962,54700000.0
2006-03-27 03:25:00,203.958,203.959,203.949,203.956,54800001.0
2006-03-27 03:26:00,203.953,203.972,203.953,203.972,38600000.0
2006-03-27 03:27:00,203.974,203.98,203.954,203.974,45500000.0
2006-03-27 03:28:00,203.977,204.01,203.964,204.01,69999999.0
2006-03-27 03:29:00,204.038,204.04,204.011,204.015,25100000.0
2006-03-27 03:30:00,204.013,204.032,204.006,204.011,42400000.0
2006-03-27 03:31:00,204.042,204.042,204.027,204.032,52199999.0
2006-03-27 03:32:00,204.021,204.021,203.998,204.007,55600000.0
2006-03-27 03:33:00,204.007,204.007,203.986,203.99,47300000.0
2006-03-27 03:34:00,203.978,203.978,203.944,203.95,76200000.0
2006-03-27 03:35:00,203.943,203.957,203.943,203.944,47800000.0
2006-03-27 03:36:00,203.96,203.966,203.94,203.94,53800000.0
2006-03-27 03:37:00,203.945,203.955,203.939,203.943,50200000.0
2006-03-27 03:38:00,203.936,203.936,203.905,203.93,42200000.0
2006-03-27 03:39:00,203.919,203.919,203.903,203.914,44799999.0
2006-03-27 03:40:00,203.913,203.953,203.913,203.946,37800000.0
2006-03-27 03:41:00,203.947,203.947,203.878,203.88,46700000.0
2006-03-27 03:42:00,203.852,203.852,203.783,203.783,45600000.0
2006-03-27 03:43:00,203.773,203.778,203.707,203.707,58300000.0
2006-03-27 03:44:00,203.688,203.688,203.65,203.665,37700000.0
2006-03-27 03:45:00,203.669,203.684,203.658,203.67,41300000.0
2006-03-27 03:46:00,203.666,203.709,203.666,203.709,54900000.0
2006-03-27 03:47:00,203.721,203.721,203.688,203.71,65299999.0
2006-03-27 03:48:00,203.699,203.714,203.68,203.69,91400001.0
2006-03-27 03:49:00,203.71,203.721,203.687,203.688,40800000.0
2006-03-27 03:50:00,203.691,203.697,203.674,203.697,23800000.0
2006-03-27 03:51:00,203.693,203.693,203.663,203.663,73400000.0
2006-03-27 03:52:00,203.68,203.715,203.68,203.715,55100001.0
2006-03-27 03:53:00,203.719,203.724,203.711,203.722,51399999.0
2006-03-27 03:54:00,203.715,203.716,203.698,203.711,38000000.0
2006-03-27 03:55:00,203.724,203.752,203.724,203.742,25200000.0
2006-03-27 03:56:00,203.733,203.752,203.725,203.733,77199999.0
2006-03-27 03:57:00,203.729,203.75,203.724,203.741,48700000.0
2006-03-27 03:58:00,203.73,203.73,203.699,203.712,43100000.0
2006-03-27 03:59:00,203.711,203.741,203.709,203.738,70900001.0
2006-03-27 04:00:00,203.729,203.729,203.706,203.706,40000000.0
2006-03-27 04:01:00,203.699,203.706,203.659,203.659,42700000.0
2006-03-27 04:02:00,203.653,203.656,203.621,203.621,62600001.0
2006-03-27 04:03:00,203.644,203.671,203.635,203.671,50800000.0
2006-03-27 04:04:00,203.675,203.7,203.667,203.7,46600001.0
2006-03-27 04:05:00,203.708,203.723,203.696,203.723,76200000.0
2006-03-27 04:06:00,203.734,203.743,203.723,203.733,82200002.0
2006-03-27 04:07:00,203.745,203.775,203.745,203.761,32700000.0
2006-03-27 04:08:00,203.785,203.797,203.775,203.786,39100000.0
2006-03-27 04:09:00,203.769,203.773,203.745,203.745,72400000.0
2006-03-27 04:10:00,203.762,203.791,203.762,203.78,56000000.0
2006-03-27 04:11:00,203.779,203.779,203.727,203.727,54400000.0
2006-03-27 04:12:00,203.72,203.743,203.72,203.725,72199999.0
2006-03-27 04:13:00,203.721,203.722,203.705,203.705,37400000.0
2006-03-27 04:14:00,203.69,203.71,203.688,203.71,62800000.0
2006-03-27 04:15:00,203.721,203.721,203.693,203.715,56899999.0
2006-03-27 04:16:00,203.695,203.702,203.674,203.674,24900000.0
2006-03-27 04:17:00,203.669,203.669,203.659,203.665,18700000.0
2006-03-27 04:18:00,203.638,203.643,203.626,203.643,60899999.0
2006-03-27 04:19:00,203.642,203.642,203.613,203.619,68400001.0
2006-03-27 04:20:00,203.61,203.642,203.61,203.619,56499999.0
2006-03-27 04:21:00,203.615,203.635,203.615,203.627,78900000.0
2006-03-27 04:22:00,203.631,203.638,203.613,203.622,32600000.0
2006-03-27 04:23:00,203.628,203.647,203.617,203.64,27400000.0
2006-03-27 04:24:00,203.652,203.66,203.647,203.66,43000000.0
2006-03-27 04:25:00,203.64,203.655,203.638,203.655,64200000.0
2006-03-27 04:26:00,203.659,203.664,203.643,203.651,30600000.0
2006-03-27 04:27:00,203.628,203.628,203.469,203.469,76800001.0
2006-03-27 04:28:00,203.445,203.453,203.426,203.433,42400000.0
2006-03-27 04:29:00,203.453,203.486,203.453,203.483,69399999.0
2006-03-27 04:30:00,203.506,203.531,203.492,203.492,29400000.0
2006-03-27 04:31:00,203.491,203.511,203.491,203.494,37500000.0
2006-03-27 04:32:00,203.484,203.493,203.474,203.482,28700000.0
2006-03-27 04:33:00,203.466,203.481,203.422,203.446,57899999.0
2006-03-27 04:34:00,203.44,203.472,203.432,203.472,44700000.0
2006-03-27 04:35:00,203.492,203.51,203.473,203.473,42400000.0
2006-03-27 04:36:00,203.481,203.495,203.468,203.468,48200000.0
2006-03-27 04:37:00,203.454,203.472,203.434,203.472,49500000.0
2006-03-27 04:38:00,203.486,203.494,203.479,203.479,29600000.0
2006-03-27 04:39:00,203.472,203.486,203.459,203.486,40900000.0
2006-03-27 04:40:00,203.481,203.481,203.458,203.472,60800000.0
2006-03-27 04:41:00,203.484,203.491,203.462,203.465,28800000.0
2006-03-27 04:42:00,203.452,203.465,203.417,203.417,66199999.0
2006-03-27 04:43:00,203.431,203.433,203.406,203.413,38000000.0
2006-03-27 04:44:00,203.434,203.435,203.418,203.43,81500000.0
2006-03-27 04:45:00,203.421,203.445,203.409,203.409,81899999.0
2006-03-27 04:46:00,203.391,203.391,203.37,203.37,18400000.0
2006-03-27 04:47:00,203.382,203.394,203.381,203.383,70700001.0
2006-03-27 04:48:00,203.399,203.413,203.392,203.398,90999998.0
2006-03-27 04:49:00,203.379,203.379,203.35,203.359,29500000.0
2006-03-27 04:50:00,203.371,203.393,203.349,203.393,32800000.0
2006-03-27 04:51:00,203.409,203.424,203.408,203.414,10800000.0
2006-03-27 04:52:00,203.407,203.452,203.407,203.452,66699999.0
2006-03-27 04:53:00,203.463,203.463,203.419,203.424,96600001.0
2006-03-27 04:54:00,203.432,203.432,203.386,203.412,25200000.0
2006-03-27 04:55:00,203.408,203.437,203.405,203.433,60000000.0
2006-03-27 04:56:00,203.436,203.436,203.411,203.418,25300000.0
2006-03-27 04:57:00,203.432,203.46,203.432,203.46,61800000.0
2006-03-27 04:58:00,203.456,203.48,203.456,203.48,52800000.0
2006-03-27 04:59:00,203.492,203.497,203.482,203.482,43900001.0
2006-03-27 05:00:00,203.502,203.561,203.502,203.522,36100000.0
2006-03-27 05:01:00,203.506,203.518,203.495,203.509,75499999.0
2006-03-27 05:02:00,203.504,203.546,203.504,203.538,52200000.0
2006-03-27 05:03:00,203.541,203.55,203.538,203.55,25100000.0
2006-03-27 05:04:00,203.553,203.564,203.552,203.564,35700000.0
2006-03-27 05:05:00,203.572,203.595,203.56,203.595,49100000.0
2006-03-27 05:06:00,203.601,203.656,203.601,203.65,72000000.0
2006-03-27 05:07:00,203.692,203.731,203.682,203.692,39800000.0
2006-03-27 05:08:00,203.71,203.734,203.696,203.701,110299998.0
2006-03-27 05:09:00,203.677,203.677,203.625,203.625,58600000.0
2006-03-27 05:10:00,203.588,203.588,203.528,203.528,35100000.0
2006-03-27 05:11:00,203.508,203.573,203.508,203.573,86900001.0
2006-03-27 05:12:00,203.557,203.557,203.53,203.543,45100000.0
2006-03-27 05:13:00,203.536,203.551,203.523,203.532,55200000.0
2006-03-27 05:14:00,203.542,203.562,203.541,203.547,36100000.0
2006-03-27 05:15:00,203.542,203.542,203.505,203.505,58800000.0
2006-03-27 05:16:00,203.508,203.576,203.508,203.576,49400000.0
2006-03-27 05:17:00,203.569,203.589,203.559,203.576,43200001.0
2006-03-27 05:18:00,203.582,203.586,203.573,203.576,43600000.0
2006-03-27 05:19:00,203.594,203.621,203.587,203.612,64100001.0
2006-03-27 05:20:00,203.626,203.657,203.611,203.657,48200000.0
2006-03-27 05:21:00,203.675,203.687,203.656,203.68,48000000.0
2006-03-27 05:22:00,203.688,203.688,203.654,203.658,46800000.0
2006-03-27 05:23:00,203.668,203.688,203.668,203.67,71700000.0
2006-03-27 05:24:00,203.679,203.701,203.658,203.695,44100000.0
2006-03-27 05:25:00,203.712,203.725,203.703,203.725,79399999.0
2006-03-27 05:26:00,203.705,203.705,203.662,203.666,52200000.0
2006-03-27 05:27:00,203.666,203.695,203.662,203.677,76600001.0
2006-03-27 05:28:00,203.687,203.699,203.674,203.699,58400000.0
2006-03-27 05:29:00,203.694,203.699,203.68,203.68,59100000.0
2006-03-27 05:30:00,203.693,203.697,203.659,203.669,55400000.0
2006-03-27 05:31:00,203.674,203.677,203.644,203.664,56300000.0
2006-03-27 05:32:00,203.661,203.667,203.64,203.657,50200000.0
2006-03-27 05:33:00,203.659,203.7,203.659,203.696,28700000.0
2006-03-27 05:34:00,203.703,203.71,203.685,203.71,78299999.0
2006-03-27 05:35:00,203.711,203.711,203.679,203.693,78100001.0
2006-03-27 05:36:00,203.663,203.677,203.614,203.673,35000000.0
2006-03-27 05:37:00,203.673,203.673,203.612,203.612,43999999.0
2006-03-27 05:38:00,203.618,203.678,203.618,203.678,39300000.0
2006-03-27 05:39:00,203.677,203.692,203.672,203.681,28500000.0
2006-03-27 05:40:00,203.683,203.685,203.68,203.685,34500000.0
2006-03-27 05:41:00,203.662,203.689,203.662,203.671,36600000.0
2006-03-27 05:42:00,203.664,203.673,203.651,203.668,81600000.0
2006-03-27 05:43:00,203.66,203.66,203.631,203.638,29500000.0
2006-03-27 05:44:00,203.651,203.661,203.632,203.661,25400000.0
2006-03-27 05:45:00,203.675,203.719,203.672,203.719,39800000.0
2006-03-27 05:46:00,203.721,203.737,203.693,203.707,58900000.0
2006-03-27 05:47:00,203.725,203.743,203.725,203.726,31100000.0
2006-03-27 05:48:00,203.715,203.718,203.689,203.697,39700000.0
2006-03-27 05:49:00,203.682,203.683,203.67,203.683,52400000.0
2006-03-27 05:50:00,203.661,203.685,203.661,203.676,67900000.0
2006-03-27 05:51:00,203.68,203.727,203.673,203.703,81499999.0
2006-03-27 05:52:00,203.728,203.734,203.708,203.73,60500000.0
2006-03-27 05:53:00,203.716,203.74,203.71,203.74,55200000.0
2006-03-27 05:54:00,203.749,203.751,203.731,203.741,61400000.0
2006-03-27 05:55:00,203.738,203.766,203.738,203.757,34100000.0
2006-03-27 05:56:00,203.769,203.792,203.759,203.764,73700000.0
2006-03-27 05:57:00,203.786,203.791,203.764,203.79,47900000.0
2006-03-27 05:58:00,203.8,203.8,203.775,203.775,51100000.0
2006-03-27 05:59:00,203.765,203.774,203.744,203.773,71600000.0
2006-03-27 06:00:00,203.777,203.785,203.762,203.777,21000000.0
2006-03-27 06:01:00,203.799,203.802,203.779,203.795,34900000.0
2006-03-27 06:02:00,203.796,203.799,203.778,203.799,73799999.0
2006-03-27 06:03:00,203.794,203.813,203.794,203.797,35300000.0
2006-03-27 06:04:00,203.796,203.831,203.796,203.831,54400000.0
2006-03-27 06:05:00,203.833,203.833,203.814,203.827,51100001.0
2006-03-27 06:06:00,203.825,203.848,203.808,203.846,61800000.0
2006-03-27 06:07:00,203.859,203.861,203.851,203.861,38499999.0
2006-03-27 06:08:00,203.845,203.855,203.828,203.828,33199999.0
2006-03-27 06:09:00,203.812,203.832,203.812,203.818,47600000.0
2006-03-27 06:10:00,203.806,203.806,203.798,203.802,40199999.0
2006-03-27 06:11:00,203.777,203.784,203.758,203.773,65600000.0
2006-03-27 06:12:00,203.758,203.76,203.758,203.76,12800000.0
2006-03-27 06:13:00,203.734,203.741,203.727,203.735,43900000.0
2006-03-27 06:14:00,203.73,203.73,203.703,203.717,49900000.0
2006-03-27 06:15:00,203.722,203.726,203.69,203.69,30400000.0
2006-03-27 06:16:00,203.684,203.702,203.684,203.685,33300000.0
2006-03-27 06:17:00,203.691,203.712,203.687,203.687,48800000.0
2006-03-27 06:18:00,203.674,203.69,203.674,203.676,26300000.0
2006-03-27 06:19:00,203.683,203.683,203.642,203.651,40300000.0
2006-03-27 06:20:00,203.667,203.686,203.656,203.686,45800000.0
2006-03-27 06:21:00,203.674,203.674,203.638,203.638,46500000.0
2006-03-27 06:22:00,203.632,203.661,203.632,203.652,19500000.0
2006-03-27 06:23:00,203.692,203.72,203.692,203.71,46900000.0
2006-03-27 06:24:00,203.689,203.75,203.689,203.75,39100000.0
2006-03-27 06:25:00,203.771,203.805,203.771,203.797,36900000.0
2006-03-27 06:26:00,203.795,203.819,203.787,203.819,46300000.0
2006-03-27 06:27:00,203.8,203.809,203.78,203.783,60800000.0
2006-03-27 06:28:00,203.765,203.766,203.727,203.727,31500000.0
2006-03-27 06:29:00,203.724,203.742,203.719,203.742,34500000.0
2006-03-27 06:30:00,203.733,203.733,203.718,203.718,34700000.0
2006-03-27 06:31:00,203.722,203.734,203.719,203.727,95999999.0
2006-03-27 06:32:00,203.71,203.724,203.71,203.713,56700000.0
2006-03-27 06:33:00,203.712,203.717,203.701,203.705,47100000.0
2006-03-27 06:34:00,203.704,203.716,203.704,203.716,60399999.0
2006-03-27 06:35:00,203.698,203.698,203.661,203.661,32700000.0
2006-03-27 06:36:00,203.659,203.705,203.651,203.705,36900000.0
2006-03-27 06:37:00,203.706,203.717,203.689,203.693,31500000.0
2006-03-27 06:38:00,203.692,203.697,203.67,203.67,64600001.0
2006-03-27 06:39:00,203.668,203.678,203.625,203.625,32200000.0
2006-03-27 06:40:00,203.609,203.633,203.595,203.595,74300000.0
2006-03-27 06:41:00,203.575,203.594,203.575,203.586,52400000.0
2006-03-27 06:42:00,203.592,203.615,203.592,203.615,54900000.0
2006-03-27 06:43:00,203.623,203.633,203.607,203.617,40600000.0
2006-03-27 06:44:00,203.621,203.656,203.619,203.656,39900000.0
2006-03-27 06:45:00,203.662,203.674,203.653,203.674,67900001.0
2006-03-27 06:46:00,203.662,203.665,203.65,203.65,93900001.0
2006-03-27 06:47:00,203.649,203.666,203.647,203.647,28400000.0
2006-03-27 06:48:00,203.65,203.676,203.65,203.676,97700000.0
2006-03-27 06:49:00,203.648,203.658,203.642,203.642,37500001.0
2006-03-27 06:50:00,203.624,203.624,203.599,203.599,17600000.0
2006-03-27 06:51:00,203.602,203.616,203.551,203.551,33800000.0
2006-03-27 06:52:00,203.546,203.566,203.541,203.542,30000000.0
2006-03-27 06:53:00,203.554,203.567,203.534,203.567,36700000.0
2006-03-27 06:54:00,203.557,203.567,203.557,203.562,30300000.0
2006-03-27 06:55:00,203.562,203.58,203.467,203.467,45999999.0
2006-03-27 06:56:00,203.453,203.479,203.424,203.465,51800000.0
2006-03-27 06:57:00,203.447,203.447,203.413,203.43,31900000.0
2006-03-27 06:58:00,203.404,203.404,203.384,203.398,59800000.0
2006-03-27 06:59:00,203.407,203.424,203.385,203.424,44300000.0
2006-03-27 07:00:00,203.427,203.433,203.412,203.412,34700000.0
2006-03-27 07:01:00,203.435,203.481,203.435,203.474,35100000.0
2006-03-27 07:02:00,203.478,203.485,203.451,203.48,57000001.0
2006-03-27 07:03:00,203.48,203.499,203.47,203.499,30700000.0
2006-03-27 07:04:00,203.507,203.528,203.507,203.522,55300000.0
2006-03-27 07:05:00,203.536,203.549,203.533,203.533,54100000.0
2006-03-27 07:06:00,203.528,203.569,203.528,203.55,89000000.0
2006-03-27 07:07:00,203.558,203.607,203.558,203.601,28600000.0
2006-03-27 07:08:00,203.626,203.626,203.581,203.587,64500000.0
2006-03-27 07:09:00,203.602,203.602,203.571,203.586,50200000.0
2006-03-27 07:10:00,203.601,203.601,203.548,203.548,37000000.0
2006-03-27 07:11:00,203.537,203.537,203.518,203.529,44799999.0
2006-03-27 07:12:00,203.534,203.537,203.503,203.52,65100000.0
2006-03-27 07:13:00,203.511,203.529,203.505,203.529,67600000.0
2006-03-27 07:14:00,203.528,203.557,203.512,203.557,28600000.0
2006-03-27 07:15:00,203.551,203.564,203.545,203.545,31600000.0
2006-03-27 07:16:00,203.555,203.568,203.542,203.558,45600000.0
2006-03-27 07:17:00,203.578,203.591,203.556,203.565,27400000.0
2006-03-27 07:18:00,203.571,203.579,203.476,203.476,56900000.0
2006-03-27 07:19:00,203.489,203.508,203.47,203.473,66399999.0
2006-03-27 07:20:00,203.451,203.451,203.425,203.425,15200000.0
2006-03-27 07:21:00,203.402,203.407,203.4,203.403,68400000.0
2006-03-27 07:22:00,203.406,203.411,203.385,203.392,25800000.0
2006-03-27 07:23:00,203.4,203.409,203.377,203.385,85600002.0
2006-03-27 07:24:00,203.386,203.386,203.364,203.377,41200000.0
2006-03-27 07:25:00,203.374,203.389,203.369,203.387,30400000.0
2006-03-27 07:26:00,203.404,203.411,203.386,203.396,50900000.0
2006-03-27 07:27:00,203.397,203.406,203.394,203.402,53900001.0
2006-03-27 07:28:00,203.414,203.446,203.414,203.446,76100001.0
2006-03-27 07:29:00,203.473,203.473,203.448,203.465,51300000.0
2006-03-27 07:30:00,203.455,203.462,203.442,203.458,31300000.0
2006-03-27 07:31:00,203.467,203.501,203.467,203.501,60700000.0
2006-03-27 07:32:00,203.508,203.513,203.491,203.511,25200000.0
2006-03-27 07:33:00,203.502,203.521,203.499,203.504,38200000.0
2006-03-27 07:34:00,203.516,203.556,203.516,203.545,62000000.0
2006-03-27 07:35:00,203.548,203.567,203.531,203.555,45400001.0
2006-03-27 07:36:00,203.563,203.578,203.551,203.569,40200000.0
2006-03-27 07:37:00,203.569,203.583,203.56,203.564,98899999.0
2006-03-27 07:38:00,203.571,203.596,203.571,203.574,27700000.0
2006-03-27 07:39:00,203.576,203.602,203.576,203.595,50200000.0
2006-03-27 07:40:00,203.607,203.614,203.572,203.614,39800000.0
2006-03-27 07:41:00,203.621,203.636,203.611,203.636,40900000.0
2006-03-27 07:42:00,203.658,203.664,203.645,203.645,31899999.0
2006-03-27 07:43:00,203.638,203.638,203.613,203.613,32200000.0
2006-03-27 07:44:00,203.614,203.633,203.614,203.615,67100000.0
2006-03-27 07:45:00,203.619,203.653,203.619,203.64,50300000.0
2006-03-27 07:46:00,203.631,203.631,203.577,203.583,74799998.0
2006-03-27 07:47:00,203.579,203.615,203.575,203.615,60999999.0
2006-03-27 07:48:00,203.596,203.62,203.596,203.62,29500000.0
2006-03-27 07:49:00,203.624,203.627,203.613,203.613,33300000.0
2006-03-27 07:50:00,203.607,203.609,203.591,203.606,68800000.0
2006-03-27 07:51:00,203.62,203.62,203.585,203.62,97600001.0
2006-03-27 07:52:00,203.612,203.645,203.612,203.623,58500000.0
2006-03-27 07:53:00,203.632,203.668,203.632,203.663,56099999.0
2006-03-27 07:54:00,203.661,203.67,203.642,203.642,61700000.0
2006-03-27 07:55:00,203.621,203.67,203.621,203.67,55700000.0
2006-03-27 07:56:00,203.673,203.746,203.661,203.746,40900000.0
2006-03-27 07:57:00,203.758,203.758,203.711,203.711,59300001.0
2006-03-27 07:58:00,203.704,203.704,203.66,203.687,95600000.0
2006-03-27 07:59:00,203.684,203.705,203.677,203.703,67600000.0
2006-03-27 08:00:00,203.7,203.7,203.64,203.64,40200000.0
2006-03-27 08:01:00,203.658,203.692,203.635,203.678,40300000.0
2006-03-27 08:02:00,203.703,203.705,203.671,203.687,53100000.0
2006-03-27 08:03:00,203.678,203.683,203.654,203.681,70700001.0
2006-03-27 08:04:00,203.676,203.705,203.676,203.685,30700000.0
2006-03-27 08:05:00,203.702,203.722,203.702,203.717,58400000.0
2006-03-27 08:06:00,203.741,203.741,203.695,203.712,33900000.0
2006-03-27 08:07:00,203.7,203.7,203.67,203.67,33000000.0
2006-03-27 08:08:00,203.676,203.692,203.658,203.673,44500001.0
2006-03-27 08:09:00,203.69,203.696,203.675,203.678,45100001.0
2006-03-27 08:10:00,203.683,203.702,203.678,203.702,47400000.0
2006-03-27 08:11:00,203.723,203.723,203.715,203.717,43600000.0
2006-03-27 08:12:00,203.711,203.733,203.711,203.725,49999999.0
2006-03-27 08:13:00,203.73,203.73,203.717,203.717,29700000.0
2006-03-27 08:14:00,203.702,203.73,203.701,203.712,30200000.0
2006-03-27 08:15:00,203.72,203.76,203.72,203.745,39099999.0
2006-03-27 08:16:00,203.762,203.774,203.749,203.759,67699999.0
2006-03-27 08:17:00,203.747,203.747,203.71,203.71,48700000.0
2006-03-27 08:18:00,203.711,203.73,203.707,203.73,28700000.0
2006-03-27 08:19:00,203.732,203.732,203.686,203.69,34100000.0
2006-03-27 08:20:00,203.696,203.709,203.692,203.696,81800001.0
2006-03-27 08:21:00,203.708,203.752,203.708,203.743,43700000.0
2006-03-27 08:22:00,203.743,203.743,203.715,203.718,84100000.0
2006-03-27 08:23:00,203.719,203.736,203.714,203.721,62600000.0
2006-03-27 08:24:00,203.747,203.749,203.73,203.746,61400000.0
2006-03-27 08:25:00,203.736,203.746,203.731,203.733,42200000.0
2006-03-27 08:26:00,203.72,203.745,203.72,203.739,67500001.0
2006-03-27 08:27:00,203.741,203.745,203.732,203.737,20400000.0
2006-03-27 08:28:00,203.745,203.745,203.717,203.718,67900000.0
2006-03-27 08:29:00,203.736,203.742,203.729,203.737,29900000.0
2006-03-27 08:30:00,203.735,203.756,203.731,203.756,17000000.0
2006-03-27 08:31:00,203.762,203.766,203.734,203.741,56400000.0
2006-03-27 08:32:00,203.753,203.766,203.725,203.728,38800000.0
2006-03-27 08:33:00,203.729,203.781,203.729,203.762,92600000.0
2006-03-27 08:34:00,203.783,203.783,203.758,203.779,27200000.0
2006-03-27 08:35:00,203.762,203.785,203.751,203.785,21600000.0
2006-03-27 08:36:00,203.806,203.84,203.806,203.835,49600000.0
2006-03-27 08:37:00,203.809,203.828,203.802,203.813,41000000.0
2006-03-27 08:38:00,203.814,203.831,203.792,203.813,65700000.0
2006-03-27 08:39:00,203.829,203.832,203.812,203.828,37900000.0
2006-03-27 08:40:00,203.82,203.823,203.783,203.783,31100000.0
2006-03-27 08:41:00,203.772,203.778,203.769,203.769,22500000.0
2006-03-27 08:42:00,203.783,203.783,203.723,203.765,75500000.0
2006-03-27 08:43:00,203.772,203.773,203.725,203.725,35400000.0
2006-03-27 08:44:00,203.73,203.736,203.677,203.679,51700000.0
2006-03-27 08:45:00,203.669,203.691,203.669,203.67,38600000.0
2006-03-27 08:46:00,203.674,203.691,203.673,203.683,28300000.0
2006-03-27 08:47:00,203.672,203.74,203.672,203.692,69699999.0
2006-03-27 08:48:00,203.692,203.709,203.67,203.67,28900000.0
2006-03-27 08:49:00,203.654,203.679,203.654,203.677,64300000.0
2006-03-27 08:50:00,203.676,203.69,203.666,203.69,60100000.0
2006-03-27 08:51:00,203.672,203.697,203.655,203.697,41100000.0
2006-03-27 08:52:00,203.714,203.717,203.685,203.701,51400000.0
2006-03-27 08:53:00,203.689,203.703,203.664,203.668,27100000.0
2006-03-27 08:54:00,203.654,203.669,203.621,203.621,32400000.0
2006-03-27 08:55:00,203.62,203.662,203.616,203.662,36700000.0
2006-03-27 08:56:00,203.655,203.66,203.636,203.64,34500000.0
2006-03-27 08:57:00,203.627,203.635,203.615,203.63,33100000.0
2006-03-27 08:58:00,203.62,203.646,203.613,203.616,38600000.0
2006-03-27 08:59:00,203.621,203.621,203.594,203.594,41300000.0
2006-03-27 09:00:00,203.589,203.605,203.589,203.6,16700000.0
2006-03-27 09:01:00,203.589,203.599,203.578,203.598,41100000.0
2006-03-27 09:02:00,203.604,203.621,203.597,203.621,36100000.0
2006-03-27 09:03:00,203.624,203.638,203.624,203.638,26700000.0
2006-03-27 09:04:00,203.621,203.621,203.577,203.586,48300000.0
2006-03-27 09:05:00,203.579,203.579,203.55,203.569,64100000.0
2006-03-27 09:06:00,203.561,203.59,203.551,203.574,47400000.0
2006-03-27 09:07:00,203.579,203.611,203.579,203.606,25200000.0
2006-03-27 09:08:00,203.595,203.625,203.595,203.612,33400000.0
2006-03-27 09:09:00,203.62,203.631,203.597,203.597,59500001.0
2006-03-27 09:10:00,203.612,203.612,203.591,203.591,43800001.0
2006-03-27 09:11:00,203.572,203.572,203.553,203.562,16400000.0
2006-03-27 09:12:00,203.56,203.56,203.514,203.528,40200000.0
2006-03-27 09:13:00,203.527,203.541,203.516,203.518,57000000.0
2006-03-27 09:14:00,203.524,203.53,203.502,203.502,27800000.0
2006-03-27 09:15:00,203.522,203.543,203.522,203.543,4900000.0
2006-03-27 09:16:00,203.584,203.593,203.571,203.578,68200001.0
2006-03-27 09:17:00,203.573,203.573,203.538,203.567,36800000.0
2006-03-27 09:18:00,203.577,203.59,203.561,203.576,92400000.0
2006-03-27 09:19:00,203.569,203.575,203.56,203.575,25000000.0
2006-03-27 09:20:00,203.578,203.578,203.57,203.57,49099999.0
2006-03-27 09:21:00,203.57,203.605,203.57,203.605,52100000.0
2006-03-27 09:22:00,203.601,203.659,203.601,203.659,62500000.0
2006-03-27 09:23:00,203.702,203.711,203.68,203.706,57000001.0
2006-03-27 09:24:00,203.718,203.718,203.613,203.613,56399999.0
2006-03-27 09:25:00,203.628,203.628,203.597,203.598,43600000.0
2006-03-27 09:26:00,203.61,203.614,203.592,203.614,35600000.0
2006-03-27 09:27:00,203.62,203.62,203.6,203.61,68699999.0
2006-03-27 09:28:00,203.626,203.626,203.586,203.6,24900000.0
2006-03-27 09:29:00,203.583,203.605,203.562,203.567,83600000.0
2006-03-27 09:30:00,203.554,203.565,203.554,203.565,27700000.0
2006-03-27 09:31:00,203.57,203.582,203.563,203.582,14900000.0
2006-03-27 09:32:00,203.595,203.596,203.569,203.569,40200000.0
2006-03-27 09:33:00,203.576,203.6,203.573,203.586,32500001.0
2006-03-27 09:34:00,203.581,203.581,203.566,203.572,76200000.0
2006-03-27 09:35:00,203.575,203.621,203.575,203.6,42600000.0
2006-03-27 09:36:00,203.598,203.615,203.581,203.615,32899999.0
2006-03-27 09:37:00,203.611,203.613,203.596,203.613,39400000.0
2006-03-27 09:38:00,203.586,203.59,203.578,203.578,43100000.0
2006-03-27 09:39:00,203.583,203.594,203.571,203.58,51400000.0
2006-03-27 09:40:00,203.586,203.629,203.586,203.629,57600001.0
2006-03-27 09:41:00,203.634,203.643,203.631,203.631,61400000.0
2006-03-27 09:42:00,203.621,203.634,203.617,203.634,20000000.0
2006-03-27 09:43:00,203.637,203.638,203.611,203.617,44400000.0
2006-03-27 09:44:00,203.608,203.647,203.608,203.633,81300000.0
2006-03-27 09:45:00,203.64,203.658,203.635,203.656,71199999.0
2006-03-27 09:46:00,203.67,203.726,203.67,203.71,41300000.0
2006-03-27 09:47:00,203.721,203.721,203.703,203.703,40100000.0
2006-03-27 09:48:00,203.708,203.718,203.708,203.712,46000001.0
2006-03-27 09:49:00,203.711,203.729,203.71,203.72,43200000.0
2006-03-27 09:50:00,203.741,203.775,203.739,203.759,59300000.0
2006-03-27 09:51:00,203.766,203.777,203.753,203.753,48400001.0
2006-03-27 09:52:00,203.764,203.766,203.754,203.754,66600000.0
2006-03-27 09:53:00,203.767,203.773,203.748,203.757,136800000.0
2006-03-27 09:54:00,203.757,203.784,203.74,203.74,51300000.0
2006-03-27 09:55:00,203.732,203.748,203.725,203.74,35000000.0
2006-03-27 09:56:00,203.723,203.737,203.709,203.725,26800000.0
2006-03-27 09:57:00,203.712,203.733,203.712,203.728,35500000.0
2006-03-27 09:58:00,203.737,203.764,203.737,203.755,49200000.0
2006-03-27 09:59:00,203.75,203.78,203.748,203.762,63800000.0
2006-03-27 10:00:00,203.778,203.813,203.778,203.804,66099999.0
2006-03-27 10:01:00,203.811,203.839,203.807,203.826,45500000.0
2006-03-27 10:02:00,203.865,203.883,203.859,203.883,63500000.0
2006-03-27 10:03:00,203.876,203.894,203.87,203.885,35900000.0
2006-03-27 10:04:00,203.885,203.892,203.879,203.89,51100001.0
2006-03-27 10:05:00,203.902,203.902,203.87,203.873,41400000.0
2006-03-27 10:06:00,203.884,203.897,203.881,203.896,44300000.0
2006-03-27 10:07:00,203.91,203.913,203.894,203.903,41500000.0
2006-03-27 10:08:00,203.889,203.901,203.883,203.896,58299999.0
2006-03-27 10:09:00,203.9,203.932,203.9,203.921,55800001.0
2006-03-27 10:10:00,203.934,203.945,203.893,203.911,55000000.0
2006-03-27 10:11:00,203.899,203.924,203.899,203.918,45600000.0
2006-03-27 10:12:00,203.917,203.917,203.892,203.909,43900000.0
2006-03-27 10:13:00,203.902,203.917,203.9,203.905,39700000.0
2006-03-27 10:14:00,203.903,203.94,203.9,203.94,18900000.0
2006-03-27 10:15:00,203.968,203.986,203.96,203.986,61000001.0
2006-03-27 10:16:00,204.028,204.063,204.025,204.025,37099999.0
2006-03-27 10:17:00,204.014,204.029,204.014,204.028,93899999.0
2006-03-27 10:18:00,204.022,204.071,204.022,204.07,42300000.0
2006-03-27 10:19:00,204.082,204.117,204.082,204.114,36700000.0
2006-03-27 10:20:00,204.131,204.168,204.129,204.138,50600000.0
2006-03-27 10:21:00,204.124,204.131,204.102,204.102,49700000.0
2006-03-27 10:22:00,204.101,204.106,204.068,204.09,45800000.0
2006-03-27 10:23:00,204.095,204.118,204.095,204.102,51300000.0
2006-03-27 10:24:00,204.081,204.081,204.052,204.064,16500000.0
2006-03-27 10:25:00,204.071,204.102,204.071,204.102,51000000.0
2006-03-27 10:26:00,204.11,204.124,204.086,204.089,26400000.0
2006-03-27 10:27:00,204.086,204.092,204.076,204.086,58000000.0
2006-03-27 10:28:00,204.079,204.084,204.066,204.084,36200000.0
2006-03-27 10:29:00,204.085,204.085,204.061,204.067,63400000.0
2006-03-27 10:30:00,204.072,204.081,204.069,204.077,38100000.0
2006-03-27 10:31:00,204.071,204.075,204.053,204.056,66600000.0
2006-03-27 10:32:00,204.05,204.06,204.026,204.026,57700000.0
2006-03-27 10:33:00,204.031,204.051,204.02,204.02,75700000.0
2006-03-27 10:34:00,204.032,204.053,204.031,204.036,42500001.0
2006-03-27 10:35:00,204.047,204.128,204.047,204.102,55000000.0
2006-03-27 10:36:00,204.116,204.123,204.102,204.108,79800000.0
2006-03-27 10:37:00,204.115,204.12,204.102,204.102,21300000.0
2006-03-27 10:38:00,204.104,204.126,204.104,204.118,83100001.0
2006-03-27 10:39:00,204.126,204.148,204.126,204.135,51100000.0
2006-03-27 10:40:00,204.128,204.136,204.114,204.114,30700000.0
2006-03-27 10:41:00,204.114,204.115,204.095,204.095,24700000.0
2006-03-27 10:42:00,204.077,204.077,204.056,204.065,64200001.0
2006-03-27 10:43:00,204.063,204.075,204.057,204.075,117199999.0
2006-03-27 10:44:00,204.084,204.087,204.064,204.07,86200001.0
2006-03-27 10:45:00,204.095,204.146,204.095,204.146,49200000.0
2006-03-27 10:46:00,204.125,204.139,204.125,204.137,29000000.0
2006-03-27 10:47:00,204.145,204.164,204.137,204.157,61200000.0
2006-03-27 10:48:00,204.16,204.166,204.141,204.15,43400000.0
2006-03-27 10:49:00,204.159,204.169,204.141,204.143,48400000.0
2006-03-27 10:50:00,204.147,204.174,204.147,204.159,82699997.0
2006-03-27 10:51:00,204.158,204.197,204.152,204.183,40100000.0
2006-03-27 10:52:00,204.192,204.196,204.172,204.172,26200000.0
2006-03-27 10:53:00,204.162,204.198,204.156,204.198,59800001.0
2006-03-27 10:54:00,204.185,204.185,204.164,204.177,79300003.0
2006-03-27 10:55:00,204.17,204.17,204.127,204.127,37400000.0
2006-03-27 10:56:00,204.109,204.119,204.079,204.079,54700001.0
2006-03-27 10:57:00,204.065,204.065,204.032,204.043,67500002.0
2006-03-27 10:58:00,204.05,204.065,204.041,204.057,41800000.0
2006-03-27 10:59:00,204.053,204.053,204.018,204.022,47600000.0
2006-03-27 11:00:00,204.034,204.034,204.0,204.019,59000001.0
2006-03-27 11:01:00,204.029,204.029,204.005,204.005,18900000.0
2006-03-27 11:02:00,204.01,204.02,204.0,204.02,48600000.0
2006-03-27 11:03:00,204.006,204.006,203.967,203.969,30199999.0
2006-03-27 11:04:00,203.968,203.97,203.947,203.97,42300000.0
2006-03-27 11:05:00,203.971,203.986,203.971,203.985,60100000.0
2006-03-27 11:06:00,203.994,204.005,203.984,204.005,78599999.0
2006-03-27 11:07:00,204.001,204.031,204.001,204.015,37400000.0
2006-03-27 11:08:00,204.03,204.031,204.006,204.014,26100000.0
2006-03-27 11:09:00,204.011,204.032,204.011,204.032,46100001.0
2006-03-27 11:10:00,204.03,204.03,204.009,204.018,31100000.0
2006-03-27 11:11:00,204.004,204.013,203.978,203.98,80099999.0
2006-03-27 11:12:00,203.993,204.02,203.993,204.019,41000000.0
2006-03-27 11:13:00,204.026,204.066,204.026,204.045,39200000.0
2006-03-27 11:14:00,204.04,204.066,204.034,204.034,25900000.0
2006-03-27 11:15:00,204.034,204.092,204.034,204.067,60000001.0
2006-03-27 11:16:00,204.067,204.081,204.049,204.081,51100000.0
2006-03-27 11:17:00,204.079,204.107,204.056,204.107,32100000.0
2006-03-27 11:18:00,204.107,204.131,204.107,204.118,15900000.0
2006-03-27 11:19:00,204.124,204.143,204.121,204.143,57500002.0
2006-03-27 11:20:00,204.137,204.161,204.099,204.099,70200001.0
2006-03-27 11:21:00,204.107,204.165,204.107,204.165,28000000.0
2006-03-27 11:22:00,204.167,204.187,204.151,204.187,59700000.0
2006-03-27 11:23:00,204.182,204.182,204.141,204.141,23600000.0
2006-03-27 11:24:00,204.152,204.182,204.152,204.168,44500000.0
2006-03-27 11:25:00,204.145,204.15,204.132,204.15,37200000.0
2006-03-27 11:26:00,204.141,204.141,204.096,204.096,56399999.0
2006-03-27 11:27:00,204.083,204.092,204.07,204.088,44600000.0
2006-03-27 11:28:00,204.079,204.081,204.066,204.081,25200000.0
2006-03-27 11:29:00,204.104,204.104,204.082,204.082,42200000.0
2006-03-27 11:30:00,204.072,204.087,204.059,204.064,72599999.0
2006-03-27 11:31:00,204.078,204.078,204.059,204.062,39600000.0
2006-03-27 11:32:00,204.078,204.102,204.077,204.096,42600000.0
2006-03-27 11:33:00,204.088,204.094,204.072,204.087,67600000.0
2006-03-27 11:34:00,204.085,204.101,204.073,204.089,28300000.0
2006-03-27 11:35:00,204.08,204.084,204.071,204.075,68800000.0
2006-03-27 11:36:00,204.074,204.099,204.068,204.084,74000000.0
2006-03-27 11:37:00,204.082,204.082,204.074,204.079,27500000.0
2006-03-27 11:38:00,204.071,204.074,204.044,204.074,59800000.0
2006-03-27 11:39:00,204.076,204.093,204.072,204.072,61900000.0
2006-03-27 11:40:00,204.047,204.064,204.01,204.01,66699999.0
2006-03-27 11:41:00,203.996,204.011,203.985,204.006,55700001.0
2006-03-27 11:42:00,204.013,204.018,204.0,204.01,51100000.0
2006-03-27 11:43:00,204.012,204.033,203.999,203.999,72700000.0
2006-03-27 11:44:00,204.028,204.034,204.024,204.024,29100000.0
2006-03-27 11:45:00,204.022,204.039,204.02,204.032,69700000.0
2006-03-27 11:46:00,204.038,204.038,204.021,204.027,45400000.0
2006-03-27 11:47:00,204.036,204.036,204.01,204.01,30800000.0
2006-03-27 11:48:00,203.997,204.005,203.989,204.005,50299999.0
2006-03-27 11:49:00,203.993,204.022,203.99,204.022,53500000.0
2006-03-27 11:50:00,204.017,204.017,203.964,203.964,47300000.0
2006-03-27 11:51:00,203.976,203.99,203.976,203.976,41300000.0
2006-03-27 11:52:00,203.967,203.977,203.955,203.966,29000000.0
2006-03-27 11:53:00,203.977,203.977,203.951,203.954,64100000.0
2006-03-27 11:54:00,203.971,203.988,203.971,203.982,30000000.0
2006-03-27 11:55:00,203.995,203.996,203.99,203.992,39400000.0
2006-03-27 11:56:00,203.985,204.064,203.983,204.063,45000000.0
2006-03-27 11:57:00,204.059,204.073,204.056,204.073,40200000.0
2006-03-27 11:58:00,204.06,204.06,204.031,204.031,28100000.0
2006-03-27 11:59:00,204.031,204.032,204.018,204.027,54500001.0
2006-03-27 12:00:00,204.057,204.1,204.057,204.089,37500001.0
2006-03-27 12:01:00,204.09,204.095,204.057,204.067,69200001.0
2006-03-27 12:02:00,204.084,204.117,204.077,204.093,59300000.0
2006-03-27 12:03:00,204.088,204.088,204.05,204.077,47300000.0
2006-03-27 12:04:00,204.082,204.09,204.069,204.086,39900001.0
2006-03-27 12:05:00,204.085,204.11,204.07,204.1,38700000.0
2006-03-27 12:06:00,204.108,204.131,204.099,204.107,49500000.0
2006-03-27 12:07:00,204.111,204.116,204.094,204.097,61300000.0
2006-03-27 12:08:00,204.114,204.115,204.091,204.109,77799999.0
2006-03-27 12:09:00,204.1,204.108,204.092,204.106,37400000.0
2006-03-27 12:10:00,204.12,204.12,204.094,204.113,94299999.0
2006-03-27 12:11:00,204.124,204.148,204.123,204.123,52800000.0
2006-03-27 12:12:00,204.119,204.145,204.119,204.145,57900000.0
2006-03-27 12:13:00,204.145,204.146,204.128,204.133,35600000.0
2006-03-27 12:14:00,204.131,204.155,204.127,204.127,36500000.0
2006-03-27 12:15:00,204.12,204.134,204.108,204.108,49600000.0
2006-03-27 12:16:00,204.111,204.113,204.096,204.103,45200000.0
2006-03-27 12:17:00,204.113,204.127,204.103,204.124,36200000.0
2006-03-27 12:18:00,204.12,204.12,204.082,204.082,39300000.0
2006-03-27 12:19:00,204.067,204.067,204.046,204.046,25800000.0
2006-03-27 12:20:00,204.038,204.057,204.036,204.057,20700000.0
2006-03-27 12:21:00,204.068,204.082,204.06,204.078,83600000.0
2006-03-27 12:22:00,204.091,204.097,204.073,204.078,60800000.0
2006-03-27 12:23:00,204.1,204.109,204.095,204.107,56300001.0
2006-03-27 12:24:00,204.098,204.115,204.097,204.1,23600000.0
2006-03-27 12:25:00,204.099,204.102,204.084,204.087,49100000.0
2006-03-27 12:26:00,204.077,204.089,204.071,204.08,28000000.0
2006-03-27 12:27:00,204.078,204.082,204.078,204.081,35099999.0
2006-03-27 12:28:00,204.099,204.11,204.084,204.097,48800000.0
2006-03-27 12:29:00,204.102,204.105,204.087,204.095,85700000.0
2006-03-27 12:30:00,204.092,204.101,204.091,204.091,26300000.0
2006-03-27 12:31:00,204.087,204.088,204.055,204.055,36300000.0
2006-03-27 12:32:00,204.059,204.067,204.046,204.051,26900000.0
2006-03-27 12:33:00,204.032,204.036,204.013,204.022,22400000.0
2006-03-27 12:34:00,204.001,204.001,203.969,203.975,50399999.0
2006-03-27 12:35:00,203.955,203.955,203.912,203.935,55399999.0
2006-03-27 12:36:00,203.938,204.01,203.935,204.01,62100000.0
2006-03-27 12:37:00,204.03,204.031,204.0,204.02,55000000.0
2006-03-27 12:38:00,204.009,204.009,203.965,203.974,44800000.0
2006-03-27 12:39:00,203.966,203.989,203.934,203.934,56000001.0
2006-03-27 12:40:00,203.943,203.98,203.941,203.941,33300000.0
2006-03-27 12:41:00,203.943,203.954,203.935,203.935,80900002.0
2006-03-27 12:42:00,203.95,203.987,203.945,203.945,59700000.0
2006-03-27 12:43:00,203.94,203.94,203.919,203.928,34900000.0
2006-03-27 12:44:00,203.946,203.957,203.937,203.941,38400000.0
2006-03-27 12:45:00,203.938,203.945,203.923,203.945,45399999.0
2006-03-27 12:46:00,203.947,203.982,203.947,203.982,55000000.0
2006-03-27 12:47:00,204.003,204.017,203.998,204.008,76500000.0
2006-03-27 12:48:00,204.001,204.027,203.998,204.008,42800000.0
2006-03-27 12:49:00,204.002,204.02,203.996,203.997,92699999.0
2006-03-27 12:50:00,204.012,204.012,203.983,204.002,57700000.0
2006-03-27 12:51:00,204.002,204.002,203.986,203.997,53000000.0
2006-03-27 12:52:00,203.981,203.992,203.981,203.992,15900000.0
2006-03-27 12:53:00,203.978,204.004,203.978,203.99,39599999.0
2006-03-27 12:54:00,204.009,204.009,203.975,203.998,52300000.0
2006-03-27 12:55:00,203.995,204.007,203.989,204.007,55700000.0
2006-03-27 12:56:00,203.995,204.0,203.995,203.997,24000000.0
2006-03-27 12:57:00,203.993,203.993,203.978,203.983,13500000.0
2006-03-27 12:58:00,203.969,203.969,203.954,203.955,69400000.0
2006-03-27 12:59:00,203.95,203.95,203.892,203.897,33100000.0
2006-03-27 13:00:00,203.867,203.883,203.848,203.848,74800000.0
2006-03-27 13:01:00,203.832,203.86,203.825,203.836,48500000.0
2006-03-27 13:02:00,203.841,203.859,203.841,203.85,35700000.0
2006-03-27 13:03:00,203.85,203.85,203.804,203.804,40700000.0
2006-03-27 13:04:00,203.806,203.822,203.786,203.795,44600000.0
2006-03-27 13:05:00,203.814,203.814,203.799,203.806,69300000.0
2006-03-27 13:06:00,203.796,203.824,203.796,203.807,57600000.0
2006-03-27 13:07:00,203.799,203.815,203.799,203.815,21600000.0
2006-03-27 13:08:00,203.817,203.831,203.796,203.814,54800001.0
2006-03-27 13:09:00,203.817,203.817,203.742,203.742,46500000.0
2006-03-27 13:10:00,203.739,203.754,203.739,203.752,31900000.0
2006-03-27 13:11:00,203.746,203.773,203.735,203.773,45500000.0
2006-03-27 13:12:00,203.792,203.793,203.766,203.788,86499999.0
2006-03-27 13:13:00,203.782,203.797,203.782,203.785,50300000.0
2006-03-27 13:14:00,203.786,203.793,203.768,203.782,47800000.0
2006-03-27 13:15:00,203.78,203.797,203.777,203.797,38000000.0
2006-03-27 13:16:00,203.807,203.807,203.791,203.791,64399999.0
2006-03-27 13:17:00,203.778,203.778,203.76,203.76,26200000.0
2006-03-27 13:18:00,203.77,203.77,203.733,203.746,79599999.0
2006-03-27 13:19:00,203.744,203.758,203.741,203.741,28700000.0
2006-03-27 13:20:00,203.759,203.759,203.732,203.733,59599999.0
2006-03-27 13:21:00,203.734,203.744,203.722,203.727,50900001.0
2006-03-27 13:22:00,203.703,203.703,203.656,203.656,16700000.0
2006-03-27 13:23:00,203.655,203.655,203.621,203.623,84200000.0
2006-03-27 13:24:00,203.63,203.65,203.626,203.65,35000000.0
2006-03-27 13:25:00,203.653,203.672,203.646,203.653,94499999.0
2006-03-27 13:26:00,203.669,203.708,203.669,203.706,42700000.0
2006-03-27 13:27:00,203.702,203.717,203.702,203.702,5600000.0
2006-03-27 13:28:00,203.68,203.703,203.68,203.702,36300000.0
2006-03-27 13:29:00,203.696,203.71,203.693,203.71,45300000.0
2006-03-27 13:30:00,203.706,203.719,203.684,203.685,62600000.0
2006-03-27 13:31:00,203.682,203.703,203.682,203.703,26000000.0
2006-03-27 13:32:00,203.704,203.706,203.676,203.684,86000001.0
2006-03-27 13:33:00,203.678,203.69,203.676,203.686,34400000.0
2006-03-27 13:34:00,203.681,203.697,203.669,203.687,88900001.0
2006-03-27 13:35:00,203.69,203.699,203.682,203.688,36700000.0
2006-03-27 13:36:00,203.692,203.711,203.692,203.709,30200000.0
2006-03-27 13:37:00,203.716,203.74,203.716,203.729,31900000.0
2006-03-27 13:38:00,203.69,203.69,203.615,203.615,53800000.0
2006-03-27 13:39:00,203.629,203.643,203.616,203.643,69000001.0
2006-03-27 13:40:00,203.632,203.651,203.619,203.62,51399999.0
2006-03-27 13:41:00,203.627,203.629,203.617,203.625,29600000.0
2006-03-27 13:42:00,203.618,203.618,203.596,203.599,52600000.0
2006-03-27 13:43:00,203.611,203.624,203.587,203.587,43099999.0
2006-03-27 13:44:00,203.572,203.572,203.505,203.505,63300000.0
2006-03-27 13:45:00,203.492,203.521,203.488,203.505,57100001.0
2006-03-27 13:46:00,203.51,203.543,203.51,203.531,69699999.0
2006-03-27 13:47:00,203.54,203.545,203.52,203.52,62900000.0
2006-03-27 13:48:00,203.523,203.564,203.523,203.542,50299999.0
2006-03-27 13:49:00,203.55,203.554,203.533,203.552,38000000.0
2006-03-27 13:50:00,203.556,203.572,203.537,203.572,19800000.0
2006-03-27 13:51:00,203.588,203.592,203.578,203.59,30800000.0
2006-03-27 13:52:00,203.594,203.607,203.594,203.607,25100000.0
2006-03-27 13:53:00,203.59,203.594,203.561,203.561,38900000.0
2006-03-27 13:54:00,203.54,203.569,203.54,203.569,63900001.0
2006-03-27 13:55:00,203.566,203.566,203.555,203.56,62600000.0
2006-03-27 13:56:00,203.541,203.565,203.541,203.565,53000000.0
2006-03-27 13:57:00,203.575,203.596,203.567,203.596,69300001.0
2006-03-27 13:58:00,203.59,203.59,203.566,203.578,69400001.0
2006-03-27 13:59:00,203.578,203.587,203.564,203.568,56100000.0
2006-03-27 14:00:00,203.556,203.574,203.551,203.56,40000000.0
2006-03-27 14:01:00,203.555,203.555,203.533,203.553,18500000.0
2006-03-27 14:02:00,203.565,203.583,203.564,203.573,32400000.0
2006-03-27 14:03:00,203.56,203.594,203.56,203.594,49000000.0
2006-03-27 14:04:00,203.587,203.601,203.569,203.584,39600000.0
2006-03-27 14:05:00,203.585,203.602,203.58,203.602,17100000.0
2006-03-27 14:06:00,203.585,203.605,203.585,203.605,37800000.0
2006-03-27 14:07:00,203.611,203.611,203.59,203.604,21700000.0
2006-03-27 14:08:00,203.605,203.618,203.587,203.599,43300000.0
2006-03-27 14:09:00,203.592,203.615,203.592,203.604,35099999.0
2006-03-27 14:10:00,203.602,203.602,203.584,203.585,40200000.0
2006-03-27 14:11:00,203.585,203.598,203.582,203.582,63600001.0
2006-03-27 14:12:00,203.574,203.605,203.574,203.605,33900000.0
2006-03-27 14:13:00,203.595,203.608,203.576,203.595,31100000.0
2006-03-27 14:14:00,203.598,203.598,203.557,203.577,49000000.0
2006-03-27 14:15:00,203.577,203.58,203.55,203.564,59200000.0
2006-03-27 14:16:00,203.574,203.574,203.548,203.564,82900000.0
2006-03-27 14:17:00,203.571,203.59,203.571,203.587,23000000.0
2006-03-27 14:18:00,203.577,203.585,203.57,203.578,37300000.0
2006-03-27 14:19:00,203.583,203.598,203.582,203.598,46900000.0
2006-03-27 14:20:00,203.6,203.614,203.6,203.61,48600000.0
2006-03-27 14:21:00,203.603,203.627,203.6,203.627,36300000.0
2006-03-27 14:22:00,203.615,203.635,203.611,203.611,47900000.0
2006-03-27 14:23:00,203.607,203.607,203.572,203.572,31300000.0
2006-03-27 14:24:00,203.569,203.595,203.569,203.57,46000001.0
2006-03-27 14:25:00,203.59,203.608,203.576,203.608,75000000.0
2006-03-27 14:26:00,203.603,203.603,203.577,203.577,34200000.0
2006-03-27 14:27:00,203.581,203.592,203.568,203.58,52900001.0
2006-03-27 14:28:00,203.567,203.604,203.567,203.604,22800000.0
2006-03-27 14:29:00,203.606,203.616,203.603,203.612,43800000.0
2006-03-27 14:30:00,203.587,203.603,203.582,203.603,106199999.0
2006-03-27 14:31:00,203.591,203.61,203.591,203.607,40800000.0
2006-03-27 14:32:00,203.609,203.641,203.604,203.641,40500001.0
2006-03-27 14:33:00,203.652,203.652,203.631,203.646,96199999.0
2006-03-27 14:34:00,203.667,203.668,203.652,203.666,46300000.0
2006-03-27 14:35:00,203.684,203.702,203.68,203.7,36800000.0
2006-03-27 14:36:00,203.714,203.734,203.713,203.728,36900000.0
2006-03-27 14:37:00,203.735,203.747,203.728,203.728,62900000.0
2006-03-27 14:38:00,203.735,203.744,203.735,203.738,47200000.0
2006-03-27 14:39:00,203.725,203.732,203.719,203.722,46000000.0
2006-03-27 14:40:00,203.726,203.751,203.718,203.751,49599999.0
2006-03-27 14:41:00,203.761,203.761,203.724,203.724,21300000.0
2006-03-27 14:42:00,203.706,203.731,203.698,203.724,73800000.0
2006-03-27 14:43:00,203.72,203.727,203.71,203.71,66000000.0
2006-03-27 14:44:00,203.72,203.735,203.701,203.731,40900000.0
2006-03-27 14:45:00,203.725,203.725,203.695,203.695,64500000.0
2006-03-27 14:46:00,203.693,203.703,203.68,203.68,36100000.0
2006-03-27 14:47:00,203.682,203.684,203.657,203.671,47100000.0
2006-03-27 14:48:00,203.657,203.682,203.657,203.682,15800000.0
2006-03-27 14:49:00,203.696,203.717,203.696,203.707,17100000.0
2006-03-27 14:50:00,203.7,203.73,203.7,203.73,69599999.0
2006-03-27 14:51:00,203.72,203.728,203.709,203.724,50700001.0
2006-03-27 14:52:00,203.727,203.727,203.698,203.709,57399999.0
2006-03-27 14:53:00,203.709,203.723,203.709,203.713,57300000.0
2006-03-27 14:54:00,203.706,203.745,203.701,203.745,53100000.0
2006-03-27 14:55:00,203.748,203.748,203.704,203.705,85799998.0
2006-03-27 14:56:00,203.725,203.756,203.725,203.736,67700000.0
2006-03-27 14:57:00,203.728,203.735,203.724,203.725,29500000.0
2006-03-27 14:58:00,203.739,203.741,203.706,203.735,42100000.0
2006-03-27 14:59:00,203.729,203.761,203.727,203.751,33500000.0
2006-03-27 15:00:00,203.753,203.77,203.746,203.77,32700000.0
2006-03-27 15:01:00,203.781,203.815,203.781,203.815,55500000.0
2006-03-27 15:02:00,203.788,203.81,203.786,203.81,54499999.0
2006-03-27 15:03:00,203.812,203.829,203.793,203.793,33700000.0
2006-03-27 15:04:00,203.807,203.814,203.793,203.8,48499999.0
2006-03-27 15:05:00,203.792,203.809,203.79,203.799,21400000.0
2006-03-27 15:06:00,203.808,203.815,203.803,203.81,80799999.0
2006-03-27 15:07:00,203.83,203.855,203.824,203.855,46200000.0
2006-03-27 15:08:00,203.872,203.88,203.862,203.865,55500000.0
2006-03-27 15:09:00,203.863,203.881,203.863,203.875,24000000.0
2006-03-27 15:10:00,203.863,203.871,203.84,203.87,26400000.0
2006-03-27 15:11:00,203.866,203.891,203.866,203.868,86400000.0
2006-03-27 15:12:00,203.875,203.898,203.875,203.898,72300001.0
2006-03-27 15:13:00,203.897,203.922,203.897,203.917,44100000.0
2006-03-27 15:14:00,203.907,203.907,203.875,203.892,38600000.0
2006-03-27 15:15:00,203.886,203.896,203.88,203.895,40100000.0
2006-03-27 15:16:00,203.895,203.9,203.881,203.9,78399999.0
2006-03-27 15:17:00,203.896,203.896,203.856,203.856,23200000.0
2006-03-27 15:18:00,203.841,203.848,203.825,203.848,76300000.0
2006-03-27 15:19:00,203.849,203.859,203.804,203.859,35400000.0
2006-03-27 15:20:00,203.867,203.879,203.833,203.839,30900000.0
2006-03-27 15:21:00,203.814,203.831,203.804,203.806,69399998.0
2006-03-27 15:22:00,203.788,203.838,203.788,203.825,71600000.0
2006-03-27 15:23:00,203.799,203.82,203.783,203.82,42700000.0
2006-03-27 15:24:00,203.827,203.827,203.788,203.791,53900001.0
2006-03-27 15:25:00,203.778,203.792,203.767,203.792,50100000.0
2006-03-27 15:26:00,203.797,203.814,203.797,203.807,114099999.0
2006-03-27 15:27:00,203.804,203.827,203.792,203.802,38200000.0
2006-03-27 15:28:00,203.791,203.804,203.779,203.781,57399999.0
2006-03-27 15:29:00,203.766,203.844,203.766,203.844,82500000.0
2006-03-27 15:30:00,203.838,203.86,203.823,203.845,43900000.0
2006-03-27 15:31:00,203.838,203.844,203.829,203.834,58499999.0
2006-03-27 15:32:00,203.847,203.872,203.847,203.853,58000001.0
2006-03-27 15:33:00,203.855,203.862,203.84,203.84,15200000.0
2006-03-27 15:34:00,203.81,203.81,203.8,203.8,30400000.0
2006-03-27 15:35:00,203.784,203.801,203.78,203.785,50800000.0
2006-03-27 15:36:00,203.796,203.796,203.77,203.784,58700000.0
2006-03-27 15:37:00,203.785,203.802,203.785,203.797,26200000.0
2006-03-27 15:38:00,203.81,203.835,203.809,203.835,35900000.0
2006-03-27 15:39:00,203.851,203.901,203.851,203.892,52000000.0
2006-03-27 15:40:00,203.906,203.927,203.898,203.915,70499999.0
2006-03-27 15:41:00,203.905,203.905,203.89,203.905,36800000.0
2006-03-27 15:42:00,203.9,203.915,203.9,203.902,45100000.0
2006-03-27 15:43:00,203.893,203.893,203.811,203.811,50300000.0
2006-03-27 15:44:00,203.823,203.823,203.817,203.817,57699998.0
2006-03-27 15:45:00,203.819,203.838,203.803,203.803,40400001.0
2006-03-27 15:46:00,203.81,203.811,203.789,203.811,48200001.0
2006-03-27 15:47:00,203.81,203.84,203.789,203.84,72400000.0
2006-03-27 15:48:00,203.854,203.854,203.838,203.838,52200000.0
2006-03-27 15:49:00,203.83,203.833,203.825,203.833,49900000.0
2006-03-27 15:50:00,203.819,203.825,203.806,203.825,43800000.0
2006-03-27 15:51:00,203.822,203.829,203.817,203.827,51500000.0
2006-03-27 15:52:00,203.822,203.829,203.815,203.815,43300000.0
2006-03-27 15:53:00,203.822,203.822,203.793,203.793,57699999.0
2006-03-27 15:54:00,203.797,203.797,203.773,203.773,70299998.0
2006-03-27 15:55:00,203.767,203.777,203.739,203.739,57100000.0
2006-03-27 15:56:00,203.715,203.715,203.696,203.696,12000000.0
2006-03-27 15:57:00,203.702,203.724,203.702,203.718,59800000.0
2006-03-27 15:58:00,203.709,203.709,203.675,203.696,19000000.0
2006-03-27 15:59:00,203.713,203.722,203.707,203.72,94500000.0
2006-03-27 16:00:00,203.696,203.723,203.686,203.692,37800000.0
2006-03-27 16:01:00,203.681,203.704,203.671,203.704,58800000.0
2006-03-27 16:02:00,203.674,203.674,203.643,203.645,42500000.0
2006-03-27 16:03:00,203.662,203.703,203.662,203.703,22200000.0
2006-03-27 16:04:00,203.704,203.708,203.682,203.699,34100000.0
2006-03-27 16:05:00,203.713,203.713,203.685,203.712,33200000.0
2006-03-27 16:06:00,203.719,203.738,203.71,203.735,36300000.0
2006-03-27 16:07:00,203.732,203.745,203.721,203.725,64800000.0
2006-03-27 16:08:00,203.723,203.76,203.723,203.76,18900000.0
2006-03-27 16:09:00,203.751,203.81,203.751,203.81,39700000.0
2006-03-27 16:10:00,203.823,203.857,203.823,203.857,43800001.0
2006-03-27 16:11:00,203.854,203.861,203.836,203.853,34700000.0
2006-03-27 16:12:00,203.862,203.862,203.831,203.838,66699998.0
2006-03-27 16:13:00,203.836,203.858,203.832,203.858,50200000.0
2006-03-27 16:14:00,203.824,203.824,203.753,203.753,30300001.0
2006-03-27 16:15:00,203.78,203.814,203.78,203.805,46700000.0
2006-03-27 16:16:00,203.782,203.787,203.776,203.776,22300000.0
2006-03-27 16:17:00,203.768,203.782,203.743,203.765,88400000.0
2006-03-27 16:18:00,203.765,203.79,203.765,203.787,40900000.0
2006-03-27 16:19:00,203.823,203.848,203.823,203.832,49600000.0
2006-03-27 16:20:00,203.828,203.839,203.821,203.827,34800000.0
2006-03-27 16:21:00,203.83,203.83,203.8,203.812,63800000.0
2006-03-27 16:22:00,203.82,203.82,203.788,203.792,81600000.0
2006-03-27 16:23:00,203.791,203.812,203.779,203.785,49500000.0
2006-03-27 16:24:00,203.778,203.778,203.744,203.75,41200000.0
2006-03-27 16:25:00,203.746,203.76,203.735,203.76,34300000.0
2006-03-27 16:26:00,203.738,203.745,203.72,203.733,50400000.0
2006-03-27 16:27:00,203.717,203.729,203.717,203.725,30300000.0
2006-03-27 16:28:00,203.709,203.709,203.672,203.688,50900001.0
2006-03-27 16:29:00,203.687,203.695,203.672,203.672,57500000.0
2006-03-27 16:30:00,203.651,203.669,203.631,203.631,70799999.0
2006-03-27 16:31:00,203.616,203.616,203.587,203.59,84799999.0
2006-03-27 16:32:00,203.583,203.587,203.56,203.56,103600001.0
2006-03-27 16:33:00,203.545,203.545,203.508,203.508,23500000.0
2006-03-27 16:34:00,203.495,203.5,203.479,203.487,33400000.0
2006-03-27 16:35:00,203.47,203.516,203.47,203.516,96000000.0
2006-03-27 16:36:00,203.523,203.523,203.498,203.511,49400000.0
2006-03-27 16:37:00,203.526,203.56,203.522,203.549,76600000.0
2006-03-27 16:38:00,203.544,203.559,203.534,203.551,61800000.0
2006-03-27 16:39:00,203.569,203.596,203.569,203.579,63800000.0
2006-03-27 16:40:00,203.566,203.566,203.552,203.555,24400000.0
2006-03-27 16:41:00,203.567,203.577,203.547,203.577,65400001.0
2006-03-27 16:42:00,203.583,203.583,203.553,203.572,74400001.0
2006-03-27 16:43:00,203.576,203.583,203.571,203.571,65799999.0
2006-03-27 16:44:00,203.578,203.613,203.578,203.586,80900001.0
2006-03-27 16:45:00,203.583,203.631,203.583,203.631,65900000.0
2006-03-27 16:46:00,203.632,203.643,203.607,203.607,70799999.0
2006-03-27 16:47:00,203.623,203.652,203.623,203.652,60800000.0
2006-03-27 16:48:00,203.648,203.648,203.603,203.603,55800000.0
2006-03-27 16:49:00,203.595,203.597,203.583,203.592,77700000.0
2006-03-27 16:50:00,203.589,203.594,203.577,203.577,17600000.0
2006-03-27 16:51:00,203.589,203.619,203.589,203.601,66000000.0
2006-03-27 16:52:00,203.588,203.603,203.58,203.603,34100000.0
2006-03-27 16:53:00,203.585,203.62,203.585,203.614,48100000.0
2006-03-27 16:54:00,203.617,203.628,203.605,203.606,35800000.0
2006-03-27 16:55:00,203.601,203.614,203.589,203.599,49799999.0
2006-03-27 16:56:00,203.596,203.611,203.59,203.6,72900001.0
2006-03-27 16:57:00,203.61,203.627,203.609,203.617,41900000.0
2006-03-27 16:58:00,203.635,203.653,203.63,203.633,64400000.0
2006-03-27 16:59:00,203.618,203.672,203.602,203.619,49700000.0
2006-03-27 17:00:00,203.608,203.621,203.562,203.562,21600000.0
2006-03-27 17:01:00,203.558,203.639,203.558,203.639,56100000.0
2006-03-27 17:02:00,203.644,203.651,203.619,203.64,31300000.0
2006-03-27 17:03:00,203.644,203.671,203.644,203.671,69600000.0
2006-03-27 17:04:00,203.687,203.694,203.665,203.67,77800000.0
2006-03-27 17:05:00,203.673,203.702,203.673,203.677,87400001.0
2006-03-27 17:06:00,203.713,203.73,203.694,203.73,31500000.0
2006-03-27 17:07:00,203.726,203.745,203.717,203.745,38200000.0
2006-03-27 17:08:00,203.738,203.784,203.738,203.784,31700000.0
2006-03-27 17:09:00,203.774,203.785,203.774,203.785,32300000.0
2006-03-27 17:10:00,203.787,203.791,203.767,203.78,85499999.0
2006-03-27 17:11:00,203.792,203.823,203.792,203.808,36500000.0
2006-03-27 17:12:00,203.823,203.845,203.823,203.825,32000000.0
2006-03-27 17:13:00,203.835,203.874,203.835,203.874,30200000.0
2006-03-27 17:14:00,203.879,203.879,203.848,203.849,30700000.0
2006-03-27 17:15:00,203.846,203.853,203.822,203.849,33600000.0
2006-03-27 17:16:00,203.856,203.858,203.827,203.827,20200000.0
2006-03-27 17:17:00,203.817,203.844,203.802,203.802,65099999.0
2006-03-27 17:18:00,203.812,203.828,203.795,203.795,29200000.0
2006-03-27 17:19:00,203.805,203.805,203.776,203.788,66100000.0
2006-03-27 17:20:00,203.787,203.792,203.776,203.776,82600000.0
2006-03-27 17:21:00,203.771,203.794,203.761,203.783,44900000.0
2006-03-27 17:22:00,203.758,203.758,203.746,203.747,41500000.0
2006-03-27 17:23:00,203.735,203.742,203.723,203.742,41100000.0
2006-03-27 17:24:00,203.737,203.752,203.715,203.738,48800000.0
2006-03-27 17:25:00,203.713,203.719,203.697,203.716,60799999.0
2006-03-27 17:26:00,203.712,203.712,203.62,203.62,29200000.0
2006-03-27 17:27:00,203.623,203.676,203.623,203.676,72900001.0
2006-03-27 17:28:00,203.692,203.723,203.686,203.717,21500000.0
2006-03-27 17:29:00,203.733,203.74,203.724,203.729,36400000.0
2006-03-27 17:30:00,203.715,203.738,203.715,203.738,36900000.0
2006-03-27 17:31:00,203.725,203.737,203.717,203.721,48700000.0
2006-03-27 17:32:00,203.701,203.725,203.701,203.725,41000000.0
2006-03-27 17:33:00,203.71,203.711,203.668,203.668,80000001.0
2006-03-27 17:34:00,203.636,203.636,203.583,203.592,39100000.0
2006-03-27 17:35:00,203.582,203.597,203.574,203.597,66299999.0
2006-03-27 17:36:00,203.603,203.604,203.579,203.595,52700000.0
2006-03-27 17:37:00,203.593,203.593,203.574,203.577,35300000.0
2006-03-27 17:38:00,203.565,203.58,203.56,203.58,44000000.0
2006-03-27 17:39:00,203.575,203.584,203.572,203.584,18800000.0
2006-03-27 17:40:00,203.569,203.574,203.555,203.555,25400000.0
2006-03-27 17:41:00,203.56,203.587,203.549,203.587,37900000.0
2006-03-27 17:42:00,203.602,203.663,203.602,203.663,45400000.0
2006-03-27 17:43:00,203.675,203.683,203.653,203.665,43200000.0
2006-03-27 17:44:00,203.661,203.663,203.65,203.654,44200000.0
2006-03-27 17:45:00,203.653,203.653,203.627,203.636,51400000.0
2006-03-27 17:46:00,203.637,203.644,203.615,203.619,59200000.0
2006-03-27 17:47:00,203.627,203.627,203.588,203.588,33300000.0
2006-03-27 17:48:00,203.578,203.578,203.537,203.556,45500000.0
2006-03-27 17:49:00,203.564,203.597,203.564,203.58,22300000.0
2006-03-27 17:50:00,203.592,203.621,203.588,203.62,64600000.0
2006-03-27 17:51:00,203.628,203.646,203.604,203.621,48600000.0
2006-03-27 17:52:00,203.632,203.632,203.599,203.625,25100000.0
2006-03-27 17:53:00,203.619,203.63,203.604,203.63,28800000.0
2006-03-27 17:54:00,203.63,203.638,203.615,203.628,80900000.0
2006-03-27 17:55:00,203.65,203.655,203.622,203.64,68300000.0
2006-03-27 17:56:00,203.632,203.658,203.618,203.618,49500000.0
2006-03-27 17:57:00,203.611,203.621,203.597,203.605,18100000.0
2006-03-27 17:58:00,203.624,203.663,203.583,203.584,52400000.0
2006-03-27 17:59:00,203.588,203.602,203.579,203.586,76000000.0
2006-03-27 18:00:00,203.596,203.596,203.554,203.554,41000000.0
2006-03-27 18:01:00,203.573,203.603,203.551,203.603,470900003.0
2006-03-27 18:02:00,203.619,203.619,203.566,203.569,779600001.0
2006-03-27 18:03:00,203.575,203.602,203.569,203.575,619400001.0
2006-03-27 18:04:00,203.592,203.614,203.587,203.595,457700001.0
2006-03-27 18:05:00,203.605,203.605,203.54,203.54,728200002.0
2006-03-27 18:06:00,203.529,203.565,203.524,203.559,649000001.0
2006-03-27 18:07:00,203.573,203.64,203.573,203.598,625699999.0
2006-03-27 18:08:00,203.593,203.626,203.576,203.626,653199998.0
2006-03-27 18:09:00,203.627,203.634,203.58,203.603,532600000.0
2006-03-27 18:10:00,203.598,203.598,203.564,203.592,649700001.0
2006-03-27 18:11:00,203.589,203.596,203.564,203.584,382300000.0
2006-03-27 18:12:00,203.582,203.607,203.575,203.589,268100001.0
2006-03-27 18:13:00,203.588,203.604,203.564,203.575,477099999.0
2006-03-27 18:14:00,203.591,203.608,203.572,203.606,591199997.0
2006-03-27 18:15:00,203.605,203.605,203.571,203.58,658399999.0
2006-03-27 18:16:00,203.575,203.586,203.553,203.575,599299999.0
2006-03-27 18:17:00,203.576,203.577,203.548,203.562,319500001.0
2006-03-27 18:18:00,203.564,203.568,203.536,203.543,412299998.0
2006-03-27 18:19:00,203.534,203.569,203.527,203.568,439800000.0
2006-03-27 18:20:00,203.569,203.607,203.544,203.58,557100002.0
2006-03-27 18:21:00,203.595,203.631,203.595,203.607,606100000.0
2006-03-27 18:22:00,203.608,203.639,203.602,203.625,381400000.0
2006-03-27 18:23:00,203.629,203.645,203.612,203.619,918300003.0
2006-03-27 18:24:00,203.596,203.612,203.576,203.597,571300000.0
2006-03-27 18:25:00,203.603,203.603,203.554,203.562,469100001.0
2006-03-27 18:26:00,203.57,203.57,203.523,203.554,273000000.0
2006-03-27 18:27:00,203.562,203.588,203.559,203.585,379299999.0
2006-03-27 18:28:00,203.589,203.614,203.582,203.592,421700001.0
2006-03-27 18:29:00,203.589,203.608,203.575,203.575,542599999.0
2006-03-27 18:30:00,203.577,203.607,203.574,203.575,310999999.0
2006-03-27 18:31:00,203.579,203.606,203.573,203.588,434999999.0
2006-03-27 18:32:00,203.58,203.611,203.578,203.59,529499999.0
2006-03-27 18:33:00,203.6,203.644,203.597,203.637,492700000.0
2006-03-27 18:34:00,203.642,203.656,203.605,203.623,457999998.0
2006-03-27 18:35:00,203.61,203.635,203.603,203.608,356500000.0
2006-03-27 18:36:00,203.604,203.63,203.604,203.613,304000000.0
2006-03-27 18:37:00,203.615,203.615,203.592,203.602,183500000.0
2006-03-27 18:38:00,203.622,203.642,203.604,203.637,185700000.0
2006-03-27 18:39:00,203.648,203.658,203.631,203.64,129000001.0
2006-03-27 18:40:00,203.632,203.665,203.631,203.665,298500000.0
2006-03-27 18:41:00,203.66,203.672,203.646,203.659,340999999.0
2006-03-27 18:42:00,203.663,203.69,203.659,203.671,259800001.0
2006-03-27 18:43:00,203.67,203.695,203.67,203.67,179700002.0
2006-03-27 18:44:00,203.675,203.703,203.668,203.668,317700000.0
2006-03-27 18:45:00,203.663,203.698,203.657,203.67,248700001.0
2006-03-27 18:46:00,203.659,203.66,203.632,203.632,201599998.0
2006-03-27 18:47:00,203.626,203.641,203.623,203.623,113200000.0
2006-03-27 18:48:00,203.639,203.657,203.631,203.643,170299999.0
2006-03-27 18:49:00,203.632,203.632,203.6,203.612,239899999.0
2006-03-27 18:50:00,203.623,203.644,203.617,203.64,308799997.0
2006-03-27 18:51:00,203.636,203.653,203.625,203.64,262399998.0
2006-03-27 18:52:00,203.632,203.632,203.573,203.576,324500000.0
2006-03-27 18:53:00,203.573,203.575,203.55,203.56,272500001.0
2006-03-27 18:54:00,203.564,203.568,203.549,203.564,194700000.0
2006-03-27 18:55:00,203.579,203.6,203.569,203.579,227700002.0
2006-03-27 18:56:00,203.592,203.612,203.59,203.612,27800000.0
2006-03-27 18:57:00,203.618,203.637,203.618,203.637,155300000.0
2006-03-27 18:58:00,203.642,203.661,203.637,203.661,364600001.0
2006-03-27 18:59:00,203.659,203.698,203.659,203.698,268600001.0
2006-03-27 19:00:00,203.695,203.722,203.684,203.697,117800000.0
2006-03-27 19:01:00,203.696,203.721,203.693,203.702,137300001.0
2006-03-27 19:02:00,203.697,203.704,203.685,203.685,231500000.0
2006-03-27 19:03:00,203.67,203.67,203.605,203.626,309399999.0
2006-03-27 19:04:00,203.628,203.643,203.619,203.635,150900001.0
2006-03-27 19:05:00,203.638,203.642,203.621,203.622,150300002.0
2006-03-27 19:06:00,203.61,203.615,203.543,203.543,378599999.0
2006-03-27 19:07:00,203.545,203.587,203.544,203.557,311700002.0
2006-03-27 19:08:00,203.556,203.589,203.541,203.575,332799999.0
2006-03-27 19:09:00,203.578,203.587,203.553,203.587,139800000.0
2006-03-27 19:10:00,203.604,203.616,203.596,203.602,146900000.0
2006-03-27 19:11:00,203.602,203.607,203.601,203.601,26300000.0
2006-03-27 19:12:00,203.6,203.61,203.591,203.61,57000000.0
2006-03-27 19:13:00,203.604,203.604,203.591,203.591,137800000.0
2006-03-27 19:14:00,203.595,203.623,203.592,203.617,210200000.0
2006-03-27 19:15:00,203.63,203.639,203.624,203.624,257700000.0
2006-03-27 19:16:00,203.63,203.638,203.629,203.63,57400000.0
2006-03-27 19:17:00,203.655,203.664,203.65,203.662,125200000.0
2006-03-27 19:18:00,203.666,203.715,203.666,203.683,192700000.0
2006-03-27 19:19:00,203.678,203.698,203.668,203.672,149400000.0
2006-03-27 19:20:00,203.675,203.688,203.673,203.686,154500000.0
2006-03-27 19:21:00,203.694,203.705,203.693,203.698,192699999.0
2006-03-27 19:22:00,203.699,203.711,203.692,203.706,139800002.0
2006-03-27 19:23:00,203.707,203.726,203.692,203.71,409299999.0
2006-03-27 19:24:00,203.717,203.737,203.715,203.737,126699999.0
2006-03-27 19:25:00,203.732,203.732,203.711,203.724,255800000.0
2006-03-27 19:26:00,203.722,203.755,203.719,203.728,488000002.0
2006-03-27 19:27:00,203.72,203.735,203.72,203.73,292300000.0
2006-03-27 19:28:00,203.726,203.726,203.698,203.725,212899999.0
2006-03-27 19:29:00,203.725,203.729,203.709,203.709,50100000.0
2006-03-27 19:30:00,203.701,203.723,203.701,203.702,216400001.0
2006-03-27 19:31:00,203.695,203.713,203.695,203.704,149800000.0
2006-03-27 19:32:00,203.7,203.715,203.697,203.7,388299998.0
2006-03-27 19:33:00,203.707,203.719,203.702,203.707,232900000.0
2006-03-27 19:34:00,203.707,203.718,203.697,203.701,226200001.0
2006-03-27 19:35:00,203.693,203.715,203.686,203.691,305000001.0
2006-03-27 19:36:00,203.713,203.76,203.713,203.753,192100000.0
2006-03-27 19:37:00,203.762,203.762,203.746,203.747,104099999.0
2006-03-27 19:38:00,203.752,203.757,203.737,203.757,178300000.0
2006-03-27 19:39:00,203.754,203.755,203.718,203.728,201000000.0
2006-03-27 19:40:00,203.735,203.759,203.717,203.743,290099999.0
2006-03-27 19:41:00,203.767,203.785,203.745,203.745,419400000.0
2006-03-27 19:42:00,203.741,203.747,203.722,203.742,233300000.0
2006-03-27 19:43:00,203.728,203.753,203.689,203.689,85300000.0
2006-03-27 19:44:00,203.682,203.715,203.681,203.684,150000000.0
2006-03-27 19:45:00,203.688,203.694,203.669,203.686,150699999.0
2006-03-27 19:46:00,203.685,203.685,203.63,203.63,125000000.0
2006-03-27 19:47:00,203.639,203.647,203.639,203.645,55800000.0
2006-03-27 19:48:00,203.635,203.664,203.635,203.66,251700002.0
2006-03-27 19:49:00,203.653,203.676,203.653,203.654,143000000.0
2006-03-27 19:50:00,203.646,203.68,203.615,203.615,170400000.0
2006-03-27 19:51:00,203.603,203.611,203.589,203.589,126999999.0
2006-03-27 19:52:00,203.603,203.604,203.58,203.582,142600001.0
2006-03-27 19:53:00,203.584,203.59,203.569,203.58,148300000.0
2006-03-27 19:54:00,203.579,203.627,203.579,203.622,147400001.0
2006-03-27 19:55:00,203.637,203.639,203.634,203.638,77699999.0
2006-03-27 19:56:00,203.643,203.666,203.63,203.654,116600000.0
2006-03-27 19:57:00,203.662,203.693,203.662,203.687,135100001.0
2006-03-27 19:58:00,203.685,203.694,203.664,203.664,217400001.0
2006-03-27 19:59:00,203.673,203.694,203.673,203.685,271600001.0
2006-03-27 20:00:00,203.696,203.732,203.694,203.732,118200001.0
2006-03-27 20:01:00,203.74,203.769,203.728,203.745,98100001.0
2006-03-27 20:02:00,203.741,203.741,203.685,203.702,130500000.0
2006-03-27 20:03:00,203.694,203.707,203.689,203.705,102100001.0
2006-03-27 20:04:00,203.707,203.713,203.695,203.713,90700000.0
2006-03-27 20:05:00,203.717,203.742,203.717,203.72,151500000.0
2006-03-27 20:06:00,203.718,203.721,203.705,203.714,182600000.0
2006-03-27 20:07:00,203.722,203.722,203.704,203.718,187500001.0
2006-03-27 20:08:00,203.721,203.725,203.698,203.7,202799999.0
2006-03-27 20:09:00,203.702,203.732,203.672,203.73,102100000.0
2006-03-27 20:10:00,203.732,203.742,203.719,203.737,184200001.0
2006-03-27 20:11:00,203.745,203.75,203.725,203.732,245899999.0
2006-03-27 20:12:00,203.726,203.75,203.71,203.729,485300001.0
2006-03-27 20:13:00,203.73,203.734,203.707,203.708,204300000.0
2006-03-27 20:14:00,203.705,203.713,203.698,203.7,133600000.0
2006-03-27 20:15:00,203.703,203.703,203.677,203.678,261700000.0
2006-03-27 20:16:00,203.686,203.704,203.682,203.693,172200000.0
2006-03-27 20:17:00,203.7,203.715,203.699,203.707,57600000.0
2006-03-27 20:18:00,203.702,203.708,203.685,203.686,141899999.0
2006-03-27 20:19:00,203.7,203.736,203.7,203.719,89500000.0
2006-03-27 20:20:00,203.725,203.743,203.72,203.743,324699998.0
2006-03-27 20:21:00,203.75,203.78,203.746,203.766,167000000.0
2006-03-27 20:22:00,203.776,203.788,203.764,203.783,209700001.0
2006-03-27 20:23:00,203.785,203.795,203.775,203.78,200199999.0
2006-03-27 20:24:00,203.775,203.786,203.759,203.76,199300001.0
2006-03-27 20:25:00,203.76,203.785,203.76,203.775,214599999.0
2006-03-27 20:26:00,203.784,203.826,203.784,203.821,387699999.0
2006-03-27 20:27:00,203.819,203.82,203.794,203.82,200500001.0
2006-03-27 20:28:00,203.813,203.813,203.781,203.781,369700001.0
2006-03-27 20:29:00,203.787,203.808,203.759,203.759,435500002.0
2006-03-27 20:30:00,203.764,203.79,203.762,203.789,579900001.0
2006-03-27 20:31:00,203.793,203.805,203.774,203.782,458400003.0
2006-03-27 20:32:00,203.785,203.796,203.774,203.785,478200002.0
2006-03-27 20:33:00,203.776,203.783,203.762,203.762,202000000.0
2006-03-27 20:34:00,203.759,203.77,203.751,203.758,116599999.0
2006-03-27 20:35:00,203.751,203.762,203.751,203.762,85799999.0
2006-03-27 20:36:00,203.766,203.767,203.75,203.766,177900000.0
2006-03-27 20:37:00,203.773,203.782,203.765,203.782,98000000.0
2006-03-27 20:38:00,203.785,203.799,203.773,203.793,216499999.0
2006-03-27 20:39:00,203.79,203.804,203.779,203.785,183500000.0
2006-03-27 20:40:00,203.795,203.8,203.78,203.79,381000001.0
2006-03-27 20:41:00,203.79,203.793,203.771,203.786,165000001.0
2006-03-27 20:42:00,203.781,203.782,203.762,203.762,291000001.0
2006-03-27 20:43:00,203.757,203.782,203.757,203.768,359599997.0
2006-03-27 20:44:00,203.772,203.789,203.759,203.769,404200003.0
2006-03-27 20:45:00,203.768,203.772,203.756,203.763,360500002.0
2006-03-27 20:46:00,203.766,203.772,203.747,203.751,248500000.0
2006-03-27 20:47:00,203.747,203.764,203.745,203.75,239299999.0
2006-03-27 20:48:00,203.747,203.755,203.738,203.745,229100000.0
2006-03-27 20:49:00,203.763,203.771,203.752,203.757,125500000.0
2006-03-27 20:50:00,203.747,203.762,203.735,203.74,387199998.0
2006-03-27 20:51:00,203.737,203.756,203.734,203.74,153700002.0
2006-03-27 20:52:00,203.742,203.742,203.722,203.742,117300000.0
2006-03-27 20:53:00,203.738,203.76,203.733,203.74,249500000.0
2006-03-27 20:54:00,203.748,203.757,203.741,203.75,197100000.0
2006-03-27 20:55:00,203.755,203.766,203.738,203.74,392000002.0
2006-03-27 20:56:00,203.735,203.754,203.728,203.733,254799999.0
2006-03-27 20:57:00,203.735,203.757,203.734,203.757,345200000.0
2006-03-27 20:58:00,203.757,203.764,203.735,203.739,356100001.0
2006-03-27 20:59:00,203.729,203.731,203.702,203.731,425900001.0
2006-03-27 21:00:00,203.738,203.772,203.728,203.74,457599999.0
2006-03-27 21:01:00,203.733,203.739,203.687,203.687,338299999.0
2006-03-27 21:02:00,203.676,203.697,203.66,203.673,266499997.0
2006-03-27 21:03:00,203.666,203.694,203.666,203.682,325199999.0
2006-03-27 21:04:00,203.701,203.706,203.68,203.68,102500000.0
2006-03-27 21:05:00,203.672,203.672,203.618,203.631,173499999.0
2006-03-27 21:06:00,203.634,203.671,203.634,203.667,187500002.0
2006-03-27 21:07:00,203.701,203.737,203.701,203.707,221500002.0
2006-03-27 21:08:00,203.705,203.707,203.692,203.7,149700000.0
2006-03-27 21:09:00,203.702,203.718,203.702,203.708,89100000.0
2006-03-27 21:10:00,203.711,203.743,203.711,203.735,85900001.0
2006-03-27 21:11:00,203.745,203.778,203.745,203.77,118499999.0
2006-03-27 21:12:00,203.778,203.796,203.776,203.796,73500000.0
2006-03-27 21:13:00,203.802,203.805,203.788,203.805,137699999.0
2006-03-27 21:14:00,203.813,203.825,203.79,203.816,367500001.0
2006-03-27 21:15:00,203.821,203.835,203.812,203.82,281099999.0
2006-03-27 21:16:00,203.817,203.818,203.801,203.81,91700000.0
2006-03-27 21:17:00,203.817,203.834,203.807,203.833,194800000.0
2006-03-27 21:18:00,203.831,203.838,203.813,203.82,123100000.0
2006-03-27 21:19:00,203.822,203.84,203.813,203.817,179500000.0
2006-03-27 21:20:00,203.811,203.815,203.783,203.815,269899999.0
2006-03-27 21:21:00,203.826,203.859,203.826,203.858,215700001.0
2006-03-27 21:22:00,203.858,203.879,203.853,203.855,237600001.0
2006-03-27 21:23:00,203.853,203.871,203.838,203.838,128200001.0
2006-03-27 21:24:00,203.83,203.845,203.82,203.83,198599999.0
2006-03-27 21:25:00,203.836,203.87,203.832,203.86,297900000.0
2006-03-27 21:26:00,203.86,203.87,203.85,203.85,134199999.0
2006-03-27 21:27:00,203.86,203.865,203.85,203.855,180900000.0
2006-03-27 21:28:00,203.863,203.881,203.863,203.881,109599999.0
2006-03-27 21:29:00,203.895,203.933,203.893,203.926,71499999.0
2006-03-27 21:30:00,203.93,203.933,203.922,203.927,69300000.0
2006-03-27 21:31:00,203.903,203.926,203.903,203.905,80000001.0
2006-03-27 21:32:00,203.898,203.915,203.877,203.892,68300000.0
2006-03-27 21:33:00,203.88,203.889,203.858,203.858,181699998.0
2006-03-27 21:34:00,203.877,203.879,203.866,203.871,95500000.0
2006-03-27 21:35:00,203.863,203.868,203.86,203.864,52100000.0
2006-03-27 21:36:00,203.873,203.873,203.858,203.861,47500000.0
2006-03-27 21:37:00,203.862,203.878,203.862,203.87,99400000.0
2006-03-27 21:38:00,203.861,203.876,203.851,203.851,59100000.0
2006-03-27 21:39:00,203.85,203.857,203.85,203.857,28700000.0
2006-03-27 21:40:00,203.859,203.881,203.859,203.863,41800000.0
2006-03-27 21:41:00,203.858,203.871,203.853,203.868,38700000.0
2006-03-27 21:42:00,203.88,203.895,203.873,203.878,165700000.0
2006-03-27 21:43:00,203.884,203.893,203.882,203.893,83900000.0
2006-03-27 21:44:00,203.893,203.9,203.871,203.882,266700002.0
2006-03-27 21:45:00,203.881,203.881,203.863,203.863,54400000.0
2006-03-27 21:46:00,203.86,203.872,203.857,203.866,127700000.0
2006-03-27 21:47:00,203.87,203.87,203.855,203.86,76100000.0
2006-03-27 21:48:00,203.86,203.863,203.85,203.86,136800000.0
2006-03-27 21:49:00,203.847,203.86,203.847,203.855,91499999.0
2006-03-27 21:50:00,203.876,203.878,203.868,203.872,36300000.0
2006-03-27 21:51:00,203.871,203.889,203.871,203.879,111200000.0
2006-03-27 21:52:00,203.89,203.91,203.89,203.897,34400000.0
2006-03-27 21:53:00,203.901,203.901,203.873,203.873,21500000.0
2006-03-27 21:54:00,203.872,203.889,203.859,203.877,80500000.0
2006-03-27 21:55:00,203.872,203.877,203.867,203.868,63300000.0
2006-03-27 21:56:00,203.868,203.871,203.862,203.862,24600000.0
2006-03-27 21:57:00,203.86,203.871,203.856,203.871,39300000.0
2006-03-27 21:58:00,203.88,203.906,203.876,203.892,73300000.0
2006-03-27 21:59:00,203.896,203.896,203.857,203.857,165300000.0
2006-03-27 22:00:00,203.846,203.881,203.846,203.88,200400000.0
2006-03-27 22:01:00,203.894,203.909,203.879,203.888,128899999.0
2006-03-27 22:02:00,203.868,203.868,203.848,203.86,310300002.0
2006-03-27 22:03:00,203.862,203.862,203.844,203.845,72599999.0
2006-03-27 22:04:00,203.85,203.881,203.85,203.855,89000000.0
2006-03-27 22:05:00,203.845,203.853,203.841,203.841,92200000.0
2006-03-27 22:06:00,203.838,203.855,203.837,203.855,25200000.0
2006-03-27 22:07:00,203.856,203.867,203.856,203.867,71800001.0
2006-03-27 22:08:00,203.867,203.869,203.852,203.854,63200000.0
2006-03-27 22:09:00,203.853,203.862,203.853,203.86,49800001.0
2006-03-27 22:10:00,203.858,203.859,203.85,203.858,32500000.0
2006-03-27 22:11:00,203.855,203.871,203.855,203.857,42700000.0
2006-03-27 22:12:00,203.858,203.858,203.84,203.857,80400000.0
2006-03-27 22:13:00,203.868,203.873,203.858,203.872,85299998.0
2006-03-27 22:14:00,203.899,203.939,203.899,203.928,52100000.0
2006-03-27 22:15:00,203.949,204.011,203.949,203.99,186800003.0
2006-03-27 22:16:00,204.024,204.031,203.999,203.999,270699999.0
2006-03-27 22:17:00,203.991,203.991,203.973,203.981,45200000.0
2006-03-27 22:18:00,203.985,203.989,203.96,203.96,113700000.0
2006-03-27 22:19:00,203.953,203.962,203.928,203.928,82700000.0
2006-03-27 22:20:00,203.936,203.958,203.936,203.943,77300001.0
2006-03-27 22:21:00,203.945,203.978,203.945,203.952,39400000.0
2006-03-27 22:22:00,203.96,203.977,203.96,203.969,83500000.0
2006-03-27 22:23:00,203.97,203.974,203.95,203.95,63700000.0
2006-03-27 22:24:00,203.952,203.964,203.92,203.964,37500000.0
2006-03-27 22:25:00,203.963,203.967,203.957,203.963,61200000.0
2006-03-27 22:26:00,203.951,203.951,203.885,203.885,38900000.0
2006-03-27 22:27:00,203.883,203.911,203.883,203.896,152599999.0
2006-03-27 22:28:00,203.907,203.91,203.897,203.9,23800000.0
2006-03-27 22:29:00,203.907,203.918,203.895,203.907,154000000.0
2006-03-27 22:30:00,203.91,203.921,203.903,203.921,37400000.0
2006-03-27 22:31:00,203.923,203.923,203.911,203.913,76100000.0
2006-03-27 22:32:00,203.907,203.922,203.902,203.907,100700000.0
2006-03-27 22:33:00,203.912,203.912,203.884,203.893,203700001.0
2006-03-27 22:34:00,203.891,203.91,203.891,203.903,264100000.0
2006-03-27 22:35:00,203.908,203.908,203.882,203.892,87300001.0
2006-03-27 22:36:00,203.895,203.907,203.885,203.89,81400000.0
2006-03-27 22:37:00,203.903,203.923,203.903,203.915,47400000.0
2006-03-27 22:38:00,203.949,203.978,203.949,203.975,22700000.0
2006-03-27 22:39:00,203.984,204.001,203.979,203.99,37600000.0
2006-03-27 22:40:00,204.001,204.074,204.0,204.061,62600000.0
2006-03-27 22:41:00,204.07,204.074,204.059,204.068,90799999.0
2006-03-27 22:42:00,204.049,204.049,204.026,204.026,56600000.0
2006-03-27 22:43:00,204.028,204.028,204.007,204.01,72700000.0
2006-03-27 22:44:00,204.015,204.024,204.005,204.005,116500001.0
2006-03-27 22:45:00,204.012,204.017,203.995,204.017,85800000.0
2006-03-27 22:46:00,204.018,204.04,204.018,204.04,65300000.0
2006-03-27 22:47:00,204.041,204.045,204.007,204.015,26700000.0
2006-03-27 22:48:00,204.022,204.022,203.979,203.982,119400000.0
2006-03-27 22:49:00,203.97,203.982,203.921,203.921,51900000.0
2006-03-27 22:50:00,203.913,203.931,203.911,203.93,62400000.0
2006-03-27 22:51:00,203.935,203.942,203.929,203.933,94900000.0
2006-03-27 22:52:00,203.923,203.928,203.912,203.912,41800000.0
2006-03-27 22:53:00,203.917,203.945,203.917,203.928,141700001.0
2006-03-27 22:54:00,203.913,203.913,203.894,203.894,63000000.0
2006-03-27 22:55:00,203.886,203.913,203.886,203.891,77800000.0
2006-03-27 22:56:00,203.881,203.894,203.865,203.865,66700000.0
2006-03-27 22:57:00,203.872,203.893,203.872,203.89,77099999.0
2006-03-27 22:58:00,203.9,203.912,203.892,203.892,30200000.0
2006-03-27 22:59:00,203.887,203.914,203.887,203.898,59899999.0
2006-03-27 23:00:00,203.89,203.909,203.89,203.902,74599999.0
2006-03-27 23:01:00,203.913,203.921,203.903,203.921,59400000.0
2006-03-27 23:02:00,203.913,203.915,203.909,203.914,33500000.0
2006-03-27 23:03:00,203.903,203.925,203.896,203.896,33200000.0
2006-03-27 23:04:00,203.895,203.895,203.863,203.868,34700000.0
2006-03-27 23:05:00,203.852,203.852,203.841,203.844,45800000.0
2006-03-27 23:06:00,203.843,203.853,203.827,203.853,38600000.0
2006-03-27 23:07:00,203.832,203.832,203.815,203.815,32700000.0
2006-03-27 23:08:00,203.821,203.823,203.792,203.823,68900000.0
2006-03-27 23:09:00,203.822,203.822,203.81,203.818,40000000.0
2006-03-27 23:10:00,203.813,203.839,203.81,203.823,66900000.0
2006-03-27 23:11:00,203.809,203.836,203.802,203.813,60800000.0
2006-03-27 23:12:00,203.815,203.823,203.815,203.823,28800000.0
2006-03-27 23:13:00,203.825,203.83,203.812,203.83,31900000.0
2006-03-27 23:14:00,203.817,203.825,203.803,203.82,43300000.0
2006-03-27 23:15:00,203.834,203.841,203.818,203.823,53800001.0
2006-03-27 23:16:00,203.816,203.817,203.816,203.817,6400000.0
2006-03-27 23:17:00,203.808,203.815,203.805,203.81,39300000.0
2006-03-27 23:18:00,203.809,203.81,203.797,203.802,38400000.0
2006-03-27 23:19:00,203.803,203.815,203.796,203.815,41900000.0
2006-03-27 23:20:00,203.828,203.839,203.822,203.827,58900000.0
2006-03-27 23:21:00,203.833,203.84,203.815,203.835,58400000.0
2006-03-27 23:22:00,203.831,203.851,203.824,203.851,81900000.0
2006-03-27 23:23:00,203.846,203.856,203.829,203.848,56900000.0
2006-03-27 23:24:00,203.849,203.853,203.836,203.841,41800000.0
2006-03-27 23:25:00,203.855,203.86,203.84,203.84,31100000.0
2006-03-27 23:26:00,203.843,203.859,203.833,203.833,38500000.0
2006-03-27 23:27:00,203.841,203.869,203.834,203.869,26300000.0
2006-03-27 23:28:00,203.847,203.868,203.847,203.855,66300000.0
2006-03-27 23:29:00,203.855,203.857,203.838,203.838,19800000.0
2006-03-27 23:30:00,203.87,203.87,203.853,203.86,31400000.0
2006-03-27 23:31:00,203.858,203.87,203.851,203.854,66500000.0
2006-03-27 23:32:00,203.867,203.867,203.843,203.853,53100000.0
2006-03-27 23:33:00,203.86,203.868,203.855,203.855,51200000.0
2006-03-27 23:34:00,203.86,203.87,203.858,203.858,58300000.0
2006-03-27 23:35:00,203.864,203.888,203.861,203.879,31300000.0
2006-03-27 23:36:00,203.889,203.912,203.889,203.902,60300000.0
2006-03-27 23:37:00,203.899,203.904,203.89,203.895,28900000.0
2006-03-27 23:38:00,203.907,203.907,203.894,203.897,44000000.0
2006-03-27 23:39:00,203.895,203.896,203.888,203.89,30400000.0
2006-03-27 23:40:00,203.889,203.905,203.883,203.905,57900000.0
2006-03-27 23:41:00,203.92,203.92,203.872,203.872,32200000.0
2006-03-27 23:42:00,203.857,203.882,203.857,203.867,18600000.0
2006-03-27 23:43:00,203.858,203.86,203.841,203.853,47300000.0
2006-03-27 23:44:00,203.841,203.86,203.841,203.851,40400000.0
2006-03-27 23:45:00,203.86,203.889,203.86,203.875,37400000.0
2006-03-27 23:46:00,203.876,203.888,203.871,203.888,41100000.0
2006-03-27 23:47:00,203.899,203.91,203.899,203.905,31299999.0
2006-03-27 23:48:00,203.905,203.907,203.879,203.895,63699999.0
2006-03-27 23:49:00,203.891,203.907,203.882,203.89,88600000.0
2006-03-27 23:50:00,203.881,203.881,203.855,203.855,32200000.0
2006-03-27 23:51:00,203.839,203.839,203.817,203.839,43900000.0
2006-03-27 23:52:00,203.844,203.86,203.844,203.852,17900000.0
2006-03-27 23:53:00,203.861,203.861,203.841,203.841,61400000.0
2006-03-27 23:54:00,203.842,203.842,203.817,203.817,25000000.0
2006-03-27 23:55:00,203.826,203.837,203.822,203.822,54300001.0
2006-03-27 23:56:00,203.838,203.84,203.825,203.84,49700000.0
2006-03-27 23:57:00,203.825,203.825,203.813,203.825,67800000.0
2006-03-27 23:58:00,203.818,203.818,203.784,203.795,57500000.0
2006-03-27 23:59:00,203.808,203.835,203.796,203.835,31999999.0
2006-03-28 00:00:00,203.82,203.82,203.728,203.765,57000000.0
2006-03-28 00:01:00,203.754,203.777,203.749,203.77,59000000.0
2006-03-28 00:02:00,203.722,203.812,203.711,203.8,47900000.0
2006-03-28 00:03:00,203.774,203.793,203.734,203.771,71000000.0
2006-03-28 00:04:00,203.726,203.809,203.717,203.807,57499999.0
2006-03-28 00:05:00,203.806,203.81,203.763,203.773,56600000.0
2006-03-28 00:06:00,203.773,203.82,203.769,203.82,30200000.0
2006-03-28 00:07:00,203.784,203.796,203.733,203.763,32000000.0
2006-03-28 00:08:00,203.757,203.795,203.738,203.795,71100001.0
2006-03-28 00:09:00,203.753,203.81,203.74,203.81,16900000.0
2006-03-28 00:10:00,203.813,203.848,203.813,203.82,24400000.0
2006-03-28 00:11:00,203.863,203.877,203.817,203.845,83700001.0
2006-03-28 00:12:00,203.837,203.856,203.822,203.822,78400000.0
2006-03-28 00:13:00,203.805,203.868,203.805,203.864,100999999.0
2006-03-28 00:14:00,203.818,203.855,203.771,203.771,104700000.0
2006-03-28 00:15:00,203.817,203.825,203.79,203.79,51400000.0
2006-03-28 00:16:00,203.773,203.827,203.77,203.798,42900000.0
2006-03-28 00:17:00,203.814,203.843,203.794,203.842,19200000.0
2006-03-28 00:18:00,203.807,203.833,203.789,203.806,51000000.0
2006-03-28 00:19:00,203.8,203.83,203.79,203.807,44600000.0
2006-03-28 00:20:00,203.786,203.835,203.786,203.798,57000000.0
2006-03-28 00:21:00,203.841,203.848,203.784,203.82,56300000.0
2006-03-28 00:22:00,203.843,203.851,203.817,203.842,34700000.0
2006-03-28 00:23:00,203.843,203.895,203.821,203.895,56999999.0
2006-03-28 00:24:00,203.899,203.916,203.893,203.899,52200000.0
2006-03-28 00:25:00,203.923,203.936,203.919,203.922,34200000.0
2006-03-28 00:26:00,203.92,203.925,203.91,203.91,26800000.0
2006-03-28 00:27:00,203.915,203.93,203.915,203.92,56000000.0
2006-03-28 00:28:00,203.92,203.931,203.915,203.923,54500000.0
2006-03-28 00:29:00,203.904,203.904,203.874,203.881,50900000.0
2006-03-28 00:30:00,203.87,203.87,203.86,203.865,28800000.0
2006-03-28 00:31:00,203.875,203.893,203.875,203.881,37500000.0
2006-03-28 00:32:00,203.882,203.883,203.859,203.868,60500000.0
2006-03-28 00:33:00,203.869,203.877,203.847,203.847,29900000.0
2006-03-28 00:34:00,203.841,203.883,203.832,203.864,67100001.0
2006-03-28 00:35:00,203.855,203.872,203.852,203.865,78900000.0
2006-03-28 00:36:00,203.858,203.882,203.858,203.867,47200001.0
2006-03-28 00:37:00,203.862,203.87,203.849,203.859,55299999.0
2006-03-28 00:38:00,203.874,203.911,203.874,203.906,35600000.0
2006-03-28 00:39:00,203.9,203.9,203.877,203.885,62499999.0
2006-03-28 00:40:00,203.894,203.912,203.894,203.897,106800001.0
2006-03-28 00:41:00,203.9,203.905,203.9,203.905,30300000.0
2006-03-28 00:42:00,203.898,203.903,203.884,203.887,43300000.0
2006-03-28 00:43:00,203.893,203.893,203.877,203.883,48700001.0
2006-03-28 00:44:00,203.895,203.895,203.88,203.895,78499998.0
2006-03-28 00:45:00,203.885,203.895,203.885,203.895,7600000.0
2006-03-28 00:46:00,203.88,203.895,203.88,203.89,40200000.0
2006-03-28 00:47:00,203.894,203.894,203.872,203.873,46600000.0
2006-03-28 00:48:00,203.872,203.872,203.858,203.86,31700000.0
2006-03-28 00:49:00,203.858,203.878,203.851,203.859,34100000.0
2006-03-28 00:50:00,203.895,203.904,203.885,203.892,33100000.0
2006-03-28 00:51:00,203.89,203.905,203.885,203.888,48799999.0
2006-03-28 00:52:00,203.905,203.905,203.896,203.896,15600000.0
2006-03-28 00:53:00,203.888,203.906,203.886,203.906,21800000.0
2006-03-28 00:54:00,203.896,203.92,203.892,203.892,35400000.0
2006-03-28 00:55:00,203.896,203.915,203.896,203.915,48800000.0
2006-03-28 00:56:00,203.914,203.92,203.904,203.91,36700000.0
2006-03-28 00:57:00,203.919,203.92,203.902,203.92,48700000.0
2006-03-28 00:58:00,203.897,203.916,203.897,203.915,46500000.0
2006-03-28 00:59:00,203.908,203.916,203.872,203.872,27900000.0
2006-03-28 01:00:00,203.879,203.879,203.839,203.839,29800000.0
2006-03-28 01:01:00,203.832,203.908,203.832,203.908,81000001.0
2006-03-28 01:02:00,203.925,203.943,203.92,203.929,56700000.0
2006-03-28 01:03:00,203.914,203.93,203.914,203.922,48499999.0
2006-03-28 01:04:00,203.906,203.933,203.904,203.904,54000000.0
2006-03-28 01:05:00,203.897,203.915,203.897,203.912,32100000.0
2006-03-28 01:06:00,203.901,203.901,203.88,203.898,50600000.0
2006-03-28 01:07:00,203.91,203.917,203.905,203.917,54899999.0
2006-03-28 01:08:00,203.925,203.925,203.915,203.915,49799999.0
2006-03-28 01:09:00,203.912,203.912,203.875,203.875,37499999.0
2006-03-28 01:10:00,203.874,203.902,203.874,203.902,77500000.0
2006-03-28 01:11:00,203.911,203.916,203.891,203.891,52000000.0
2006-03-28 01:12:00,203.897,203.906,203.89,203.9,49200000.0
2006-03-28 01:13:00,203.879,203.879,203.842,203.842,7200000.0
2006-03-28 01:14:00,203.801,203.802,203.74,203.748,61900000.0
2006-03-28 01:15:00,203.757,203.757,203.708,203.71,27900000.0
2006-03-28 01:16:00,203.713,203.735,203.713,203.732,48500000.0
2006-03-28 01:17:00,203.737,203.737,203.708,203.708,57100000.0
2006-03-28 01:18:00,203.7,203.7,203.682,203.682,47400000.0
2006-03-28 01:19:00,203.679,203.683,203.652,203.679,82300001.0
2006-03-28 01:20:00,203.693,203.7,203.688,203.69,57500000.0
2006-03-28 01:21:00,203.692,203.701,203.678,203.698,45000000.0
2006-03-28 01:22:00,203.708,203.717,203.699,203.702,35300000.0
2006-03-28 01:23:00,203.69,203.703,203.687,203.703,75499999.0
2006-03-28 01:24:00,203.723,203.751,203.723,203.732,75300001.0
2006-03-28 01:25:00,203.714,203.748,203.705,203.748,41700000.0
2006-03-28 01:26:00,203.747,203.757,203.738,203.745,44800000.0
2006-03-28 01:27:00,203.747,203.761,203.737,203.737,29800000.0
2006-03-28 01:28:00,203.733,203.746,203.73,203.746,37099999.0
2006-03-28 01:29:00,203.746,203.746,203.695,203.695,63100000.0
2006-03-28 01:30:00,203.682,203.682,203.657,203.676,22900000.0
2006-03-28 01:31:00,203.647,203.692,203.621,203.621,55999999.0
2006-03-28 01:32:00,203.617,203.617,203.593,203.614,49300000.0
2006-03-28 01:33:00,203.595,203.606,203.576,203.581,106900000.0
2006-03-28 01:34:00,203.602,203.612,203.598,203.602,52200000.0
2006-03-28 01:35:00,203.6,203.678,203.6,203.678,48600001.0
2006-03-28 01:36:00,203.704,203.718,203.696,203.696,52300000.0
2006-03-28 01:37:00,203.688,203.688,203.657,203.657,42500000.0
2006-03-28 01:38:00,203.633,203.633,203.616,203.616,39300000.0
2006-03-28 01:39:00,203.606,203.644,203.595,203.628,41400000.0
2006-03-28 01:40:00,203.618,203.618,203.591,203.591,45800000.0
2006-03-28 01:41:00,203.591,203.597,203.537,203.537,21700000.0
2006-03-28 01:42:00,203.539,203.542,203.513,203.542,44700000.0
2006-03-28 01:43:00,203.525,203.525,203.479,203.482,39600000.0
2006-03-28 01:44:00,203.408,203.408,203.291,203.348,43400000.0
2006-03-28 01:45:00,203.379,203.401,203.367,203.4,62200001.0
2006-03-28 01:46:00,203.416,203.439,203.415,203.437,56000000.0
2006-03-28 01:47:00,203.43,203.489,203.43,203.465,71999998.0
2006-03-28 01:48:00,203.434,203.434,203.375,203.389,22700000.0
2006-03-28 01:49:00,203.422,203.422,203.336,203.346,61200000.0
2006-03-28 01:50:00,203.363,203.424,203.346,203.424,91900000.0
2006-03-28 01:51:00,203.432,203.476,203.432,203.456,22000000.0
2006-03-28 01:52:00,203.433,203.433,203.42,203.433,35100000.0
2006-03-28 01:53:00,203.42,203.45,203.42,203.45,39100000.0
2006-03-28 01:54:00,203.458,203.478,203.452,203.459,40200000.0
2006-03-28 01:55:00,203.462,203.485,203.462,203.482,72600002.0
2006-03-28 01:56:00,203.517,203.584,203.517,203.575,28800000.0
2006-03-28 01:57:00,203.604,203.612,203.576,203.577,72500000.0
2006-03-28 01:58:00,203.575,203.592,203.564,203.592,44400000.0
2006-03-28 01:59:00,203.593,203.593,203.552,203.552,26500000.0
2006-03-28 02:00:00,203.541,203.567,203.541,203.55,35100000.0
2006-03-28 02:01:00,203.533,203.547,203.523,203.534,29700000.0
2006-03-28 02:02:00,203.536,203.581,203.536,203.542,65700000.0
2006-03-28 02:03:00,203.54,203.552,203.525,203.542,20700000.0
2006-03-28 02:04:00,203.529,203.529,203.487,203.487,52200001.0
2006-03-28 02:05:00,203.482,203.482,203.453,203.478,47400000.0
2006-03-28 02:06:00,203.478,203.478,203.412,203.412,27800000.0
2006-03-28 02:07:00,203.412,203.412,203.328,203.344,26100000.0
2006-03-28 02:08:00,203.361,203.361,203.306,203.306,77400001.0
2006-03-28 02:09:00,203.303,203.305,203.284,203.284,77100000.0
2006-03-28 02:10:00,203.306,203.317,203.25,203.293,103300000.0
2006-03-28 02:11:00,203.285,203.301,203.197,203.197,136300000.0
2006-03-28 02:12:00,203.18,203.198,203.151,203.163,89900000.0
2006-03-28 02:13:00,203.165,203.207,203.165,203.197,30800000.0
2006-03-28 02:14:00,203.225,203.269,203.218,203.253,74000000.0
2006-03-28 02:15:00,203.244,203.244,203.19,203.19,44600000.0
2006-03-28 02:16:00,203.179,203.203,203.16,203.196,63700001.0
2006-03-28 02:17:00,203.204,203.24,203.198,203.23,40100000.0
2006-03-28 02:18:00,203.225,203.279,203.225,203.279,28700000.0
2006-03-28 02:19:00,203.314,203.322,203.299,203.299,44700001.0
2006-03-28 02:20:00,203.315,203.336,203.302,203.302,36500000.0
2006-03-28 02:21:00,203.291,203.291,203.261,203.278,45200000.0
2006-03-28 02:22:00,203.285,203.339,203.283,203.339,85100000.0
2006-03-28 02:23:00,203.357,203.377,203.343,203.367,31900000.0
2006-03-28 02:24:00,203.369,203.369,203.359,203.36,19100000.0
2006-03-28 02:25:00,203.36,203.36,203.305,203.32,60700000.0
2006-03-28 02:26:00,203.321,203.321,203.292,203.304,74600000.0
2006-03-28 02:27:00,203.309,203.322,203.297,203.311,27900000.0
2006-03-28 02:28:00,203.315,203.331,203.313,203.314,62400000.0
2006-03-28 02:29:00,203.319,203.32,203.295,203.295,16200000.0
2006-03-28 02:30:00,203.294,203.332,203.291,203.291,44699999.0
2006-03-28 02:31:00,203.309,203.309,203.289,203.289,41000000.0
2006-03-28 02:32:00,203.296,203.323,203.296,203.302,26000000.0
2006-03-28 02:33:00,203.307,203.322,203.304,203.304,31900000.0
2006-03-28 02:34:00,203.316,203.327,203.316,203.323,30600000.0
2006-03-28 02:35:00,203.312,203.327,203.303,203.31,37400000.0
2006-03-28 02:36:00,203.301,203.306,203.287,203.304,38000000.0
2006-03-28 02:37:00,203.311,203.327,203.297,203.327,54500001.0
2006-03-28 02:38:00,203.302,203.302,203.237,203.245,49900001.0
2006-03-28 02:39:00,203.262,203.265,203.251,203.262,39200000.0
2006-03-28 02:40:00,203.269,203.316,203.269,203.309,57700001.0
2006-03-28 02:41:00,203.349,203.371,203.347,203.37,102799999.0
2006-03-28 02:42:00,203.376,203.39,203.374,203.374,65400000.0
2006-03-28 02:43:00,203.372,203.372,203.315,203.328,43900000.0
2006-03-28 02:44:00,203.325,203.325,203.28,203.295,81900000.0
2006-03-28 02:45:00,203.281,203.281,203.257,203.275,78500002.0
2006-03-28 02:46:00,203.255,203.283,203.255,203.283,46400000.0
2006-03-28 02:47:00,203.275,203.287,203.273,203.274,45500000.0
2006-03-28 02:48:00,203.274,203.292,203.267,203.272,68499999.0
2006-03-28 02:49:00,203.275,203.29,203.262,203.275,78600001.0
2006-03-28 02:50:00,203.277,203.283,203.262,203.283,44300000.0
2006-03-28 02:51:00,203.3,203.3,203.267,203.277,36899999.0
2006-03-28 02:52:00,203.259,203.306,203.259,203.303,30800000.0
2006-03-28 02:53:00,203.298,203.322,203.298,203.311,42300000.0
2006-03-28 02:54:00,203.307,203.329,203.302,203.329,28100000.0
2006-03-28 02:55:00,203.31,203.338,203.305,203.338,35000000.0
2006-03-28 02:56:00,203.341,203.398,203.339,203.398,85400000.0
2006-03-28 02:57:00,203.421,203.435,203.402,203.414,57500001.0
2006-03-28 02:58:00,203.415,203.468,203.402,203.468,70000000.0
2006-03-28 02:59:00,203.469,203.496,203.458,203.496,59900000.0
2006-03-28 03:00:00,203.492,203.531,203.489,203.501,103699998.0
2006-03-28 03:01:00,203.504,203.504,203.484,203.489,38600000.0
2006-03-28 03:02:00,203.513,203.636,203.513,203.619,48800000.0
2006-03-28 03:03:00,203.645,203.689,203.645,203.686,23100000.0
2006-03-28 03:04:00,203.673,203.677,203.633,203.677,87400000.0
2006-03-28 03:05:00,203.686,203.688,203.68,203.683,52600000.0
2006-03-28 03:06:00,203.688,203.688,203.638,203.666,44700000.0
2006-03-28 03:07:00,203.646,203.669,203.642,203.669,45900000.0
2006-03-28 03:08:00,203.673,203.765,203.667,203.765,38599999.0
2006-03-28 03:09:00,203.794,203.893,203.794,203.877,100499999.0
2006-03-28 03:10:00,203.871,203.888,203.864,203.876,40600000.0
2006-03-28 03:11:00,203.891,203.958,203.891,203.938,41200000.0
2006-03-28 03:12:00,203.953,204.1,203.947,204.1,45900000.0
2006-03-28 03:13:00,204.14,204.14,204.037,204.037,31300000.0
2006-03-28 03:14:00,204.033,204.049,204.028,204.049,14400000.0
2006-03-28 03:15:00,204.051,204.051,204.008,204.02,43000000.0
2006-03-28 03:16:00,204.023,204.029,204.022,204.028,46600001.0
2006-03-28 03:17:00,204.022,204.058,204.022,204.037,54299999.0
2006-03-28 03:18:00,204.095,204.155,204.095,204.153,24000000.0
2006-03-28 03:19:00,204.148,204.236,204.148,204.235,49200000.0
2006-03-28 03:20:00,204.229,204.243,204.167,204.167,35300000.0
2006-03-28 03:21:00,204.158,204.209,204.146,204.208,64900000.0
2006-03-28 03:22:00,204.212,204.212,204.142,204.142,83199999.0
2006-03-28 03:23:00,204.158,204.182,204.146,204.146,67000000.0
2006-03-28 03:24:00,204.137,204.137,204.091,204.106,65000000.0
2006-03-28 03:25:00,204.097,204.132,204.097,204.129,65000001.0
2006-03-28 03:26:00,204.119,204.123,204.111,204.123,43200000.0
2006-03-28 03:27:00,204.116,204.133,204.111,204.133,40100000.0
2006-03-28 03:28:00,204.131,204.131,204.092,204.103,91200001.0
2006-03-28 03:29:00,204.108,204.11,204.049,204.049,41800000.0
2006-03-28 03:30:00,204.039,204.074,204.039,204.064,21200000.0
2006-03-28 03:31:00,204.098,204.132,204.098,204.132,71800000.0
2006-03-28 03:32:00,204.142,204.226,204.138,204.22,38300000.0
2006-03-28 03:33:00,204.214,204.214,204.163,204.172,53500001.0
2006-03-28 03:34:00,204.197,204.233,204.16,204.168,55000000.0
2006-03-28 03:35:00,204.149,204.149,204.103,204.103,53300000.0
2006-03-28 03:36:00,204.101,204.125,204.081,204.081,79200001.0
2006-03-28 03:37:00,204.082,204.082,204.057,204.058,20400000.0
2006-03-28 03:38:00,204.046,204.046,203.999,204.025,35400000.0
2006-03-28 03:39:00,204.005,204.005,203.987,203.995,28100000.0
2006-03-28 03:40:00,203.971,203.971,203.93,203.959,43600000.0
2006-03-28 03:41:00,203.963,203.982,203.929,203.931,64600000.0
2006-03-28 03:42:00,203.939,204.02,203.939,203.988,58700001.0
2006-03-28 03:43:00,203.991,204.005,203.984,204.005,40000000.0
2006-03-28 03:44:00,204.019,204.019,204.001,204.007,65000000.0
2006-03-28 03:45:00,204.001,204.035,204.001,204.02,61800000.0
2006-03-28 03:46:00,204.0,204.0,203.966,203.986,65300000.0
2006-03-28 03:47:00,204.009,204.041,204.009,204.041,51700000.0
2006-03-28 03:48:00,204.013,204.013,203.962,203.982,20800000.0
2006-03-28 03:49:00,203.976,204.029,203.974,204.012,48400000.0
2006-03-28 03:50:00,204.008,204.035,203.99,203.99,38400000.0
2006-03-28 03:51:00,203.985,203.992,203.976,203.984,69399999.0
2006-03-28 03:52:00,203.987,203.988,203.977,203.977,28200000.0
2006-03-28 03:53:00,203.973,203.98,203.957,203.968,26900000.0
2006-03-28 03:54:00,203.97,203.975,203.962,203.962,23800000.0
2006-03-28 03:55:00,203.956,203.97,203.945,203.97,26100000.0
2006-03-28 03:56:00,203.954,203.963,203.944,203.952,43900000.0
2006-03-28 03:57:00,203.941,203.949,203.928,203.928,57299999.0
2006-03-28 03:58:00,203.917,203.918,203.894,203.915,37700000.0
2006-03-28 03:59:00,203.887,203.887,203.805,203.805,20300000.0
2006-03-28 04:00:00,203.816,203.855,203.816,203.834,54700000.0
2006-03-28 04:01:00,203.827,203.846,203.825,203.842,51800000.0
2006-03-28 04:02:00,203.837,203.875,203.834,203.854,38700000.0
2006-03-28 04:03:00,203.862,203.871,203.839,203.839,46300000.0
2006-03-28 04:04:00,203.831,203.834,203.82,203.833,61800000.0
2006-03-28 04:05:00,203.838,203.858,203.837,203.848,53800000.0
2006-03-28 04:06:00,203.857,203.862,203.846,203.846,42400000.0
2006-03-28 04:07:00,203.854,203.872,203.852,203.852,57200001.0
2006-03-28 04:08:00,203.874,203.886,203.864,203.875,38900000.0
2006-03-28 04:09:00,203.855,203.874,203.852,203.852,44500000.0
2006-03-28 04:10:00,203.858,203.858,203.821,203.824,30700000.0
2006-03-28 04:11:00,203.832,203.853,203.832,203.844,38100000.0
2006-03-28 04:12:00,203.841,203.862,203.828,203.844,81499999.0
2006-03-28 04:13:00,203.855,203.86,203.832,203.851,29900000.0
2006-03-28 04:14:00,203.846,203.849,203.823,203.841,50500000.0
2006-03-28 04:15:00,203.855,203.873,203.852,203.867,54100000.0
2006-03-28 04:16:00,203.858,203.887,203.847,203.847,32200000.0
2006-03-28 04:17:00,203.846,203.86,203.846,203.86,66000000.0
2006-03-28 04:18:00,203.855,203.862,203.847,203.856,62500000.0
2006-03-28 04:19:00,203.855,203.868,203.855,203.868,80700002.0
2006-03-28 04:20:00,203.848,203.848,203.83,203.835,38800000.0
2006-03-28 04:21:00,203.854,203.854,203.839,203.849,78000000.0
2006-03-28 04:22:00,203.85,203.86,203.846,203.848,26000000.0
2006-03-28 04:23:00,203.86,203.86,203.855,203.855,4800000.0
2006-03-28 04:24:00,203.856,203.89,203.856,203.888,80699999.0
2006-03-28 04:25:00,203.874,203.904,203.874,203.904,38200000.0
2006-03-28 04:26:00,203.912,203.919,203.894,203.902,39300000.0
2006-03-28 04:27:00,203.886,203.918,203.88,203.918,50999999.0
2006-03-28 04:28:00,203.907,203.91,203.884,203.888,12200000.0
2006-03-28 04:29:00,203.904,203.911,203.9,203.9,33600000.0
2006-03-28 04:30:00,203.905,203.905,203.895,203.902,84299998.0
2006-03-28 04:31:00,203.898,203.898,203.871,203.882,33500000.0
2006-03-28 04:32:00,203.878,203.881,203.869,203.87,53799999.0
2006-03-28 04:33:00,203.859,203.872,203.854,203.856,34099999.0
2006-03-28 04:34:00,203.845,203.861,203.84,203.853,43700000.0
2006-03-28 04:35:00,203.85,203.85,203.83,203.83,8400000.0
2006-03-28 04:36:00,203.816,203.855,203.816,203.852,51400000.0
2006-03-28 04:37:00,203.855,203.864,203.848,203.85,28300000.0
2006-03-28 04:38:00,203.857,203.863,203.842,203.86,68800001.0
2006-03-28 04:39:00,203.867,203.869,203.848,203.856,60300000.0
2006-03-28 04:40:00,203.846,203.846,203.827,203.828,39500000.0
2006-03-28 04:41:00,203.829,203.846,203.817,203.846,29800000.0
2006-03-28 04:42:00,203.842,203.856,203.836,203.836,49700000.0
2006-03-28 04:43:00,203.847,203.855,203.828,203.83,32900000.0
2006-03-28 04:44:00,203.839,203.839,203.817,203.83,48100000.0
2006-03-28 04:45:00,203.823,203.846,203.823,203.845,54200000.0
2006-03-28 04:46:00,203.85,203.855,203.84,203.84,31899999.0
2006-03-28 04:47:00,203.847,203.847,203.835,203.846,34400000.0
2006-03-28 04:48:00,203.868,203.878,203.862,203.87,49300000.0
2006-03-28 04:49:00,203.866,203.88,203.865,203.872,35300000.0
2006-03-28 04:50:00,203.881,203.891,203.878,203.881,65300000.0
2006-03-28 04:51:00,203.885,203.897,203.878,203.897,29100000.0
2006-03-28 04:52:00,203.889,203.897,203.885,203.885,80800000.0
2006-03-28 04:53:00,203.896,203.913,203.881,203.881,62100000.0
2006-03-28 04:54:00,203.885,203.903,203.877,203.888,40100000.0
2006-03-28 04:55:00,203.884,203.896,203.877,203.877,27100000.0
2006-03-28 04:56:00,203.886,203.892,203.873,203.873,35900000.0
2006-03-28 04:57:00,203.878,203.893,203.878,203.879,65800000.0
2006-03-28 04:58:00,203.871,203.892,203.871,203.89,55100000.0
2006-03-28 04:59:00,203.904,203.91,203.892,203.892,28700000.0
2006-03-28 05:00:00,203.902,203.925,203.899,203.907,58700000.0
2006-03-28 05:01:00,203.905,203.925,203.905,203.917,40300000.0
2006-03-28 05:02:00,203.91,203.912,203.899,203.909,104700001.0
2006-03-28 05:03:00,203.911,203.92,203.908,203.92,59100001.0
2006-03-28 05:04:00,203.927,203.933,203.927,203.928,25100000.0
2006-03-28 05:05:00,203.934,203.946,203.934,203.945,56100000.0
2006-03-28 05:06:00,203.935,203.942,203.921,203.921,51700000.0
2006-03-28 05:07:00,203.926,203.926,203.914,203.914,11900000.0
2006-03-28 05:08:00,203.908,203.944,203.908,203.922,46200000.0
2006-03-28 05:09:00,203.916,203.919,203.896,203.9,39900000.0
2006-03-28 05:10:00,203.893,203.904,203.886,203.886,44300000.0
2006-03-28 05:11:00,203.885,203.907,203.881,203.907,45500000.0
2006-03-28 05:12:00,203.897,203.919,203.893,203.919,36900000.0
2006-03-28 05:13:00,203.921,203.922,203.903,203.903,35700000.0
2006-03-28 05:14:00,203.915,203.92,203.905,203.913,85999999.0
2006-03-28 05:15:00,203.908,203.91,203.9,203.9,29200000.0
2006-03-28 05:16:00,203.91,203.919,203.907,203.912,34500000.0
2006-03-28 05:17:00,203.904,203.914,203.887,203.889,54499999.0
2006-03-28 05:18:00,203.901,203.922,203.901,203.915,64699999.0
2006-03-28 05:19:00,203.924,203.937,203.914,203.916,69700000.0
2006-03-28 05:20:00,203.933,203.933,203.926,203.933,22000000.0
2006-03-28 05:21:00,203.936,203.949,203.928,203.928,61700000.0
2006-03-28 05:22:00,203.936,203.947,203.927,203.933,44100000.0
2006-03-28 05:23:00,203.952,203.965,203.931,203.945,74500001.0
2006-03-28 05:24:00,203.942,203.942,203.911,203.923,41600000.0
2006-03-28 05:25:00,203.928,203.93,203.921,203.93,71300001.0
2006-03-28 05:26:00,203.914,203.914,203.894,203.91,51600000.0
2006-03-28 05:27:00,203.924,203.929,203.916,203.927,35300000.0
2006-03-28 05:28:00,203.937,203.944,203.929,203.944,39200000.0
2006-03-28 05:29:00,203.933,203.944,203.931,203.931,54300001.0
2006-03-28 05:30:00,203.937,203.937,203.91,203.925,51100000.0
2006-03-28 05:31:00,203.937,203.958,203.937,203.946,28000000.0
2006-03-28 05:32:00,203.965,203.965,203.916,203.925,34700000.0
2006-03-28 05:33:00,203.907,203.907,203.819,203.824,62600001.0
2006-03-28 05:34:00,203.85,203.917,203.85,203.917,21100000.0
2006-03-28 05:35:00,203.908,203.908,203.843,203.88,81600001.0
2006-03-28 05:36:00,203.885,203.9,203.877,203.89,35000000.0
2006-03-28 05:37:00,203.9,203.91,203.884,203.9,21600000.0
2006-03-28 05:38:00,203.896,203.952,203.896,203.948,55600000.0
2006-03-28 05:39:00,203.958,203.997,203.958,203.995,63700000.0
2006-03-28 05:40:00,203.994,204.04,203.985,204.04,53000000.0
2006-03-28 05:41:00,204.022,204.073,204.022,204.045,78800000.0
2006-03-28 05:42:00,204.061,204.076,204.022,204.03,48500000.0
2006-03-28 05:43:00,204.02,204.121,204.02,204.087,54900000.0
2006-03-28 05:44:00,204.094,204.094,204.059,204.073,51000000.0
2006-03-28 05:45:00,204.077,204.129,204.074,204.129,49000000.0
2006-03-28 05:46:00,204.153,204.181,204.131,204.14,61500000.0
2006-03-28 05:47:00,204.131,204.133,204.113,204.125,33100000.0
2006-03-28 05:48:00,204.123,204.134,204.097,204.134,57400000.0
2006-03-28 05:49:00,204.128,204.135,204.11,204.135,48700000.0
2006-03-28 05:50:00,204.13,204.336,204.123,204.336,60299999.0
2006-03-28 05:51:00,204.345,204.345,204.245,204.245,64100000.0
2006-03-28 05:52:00,204.254,204.265,204.23,204.265,94500000.0
2006-03-28 05:53:00,204.218,204.226,204.139,204.139,51900000.0
2006-03-28 05:54:00,204.116,204.15,204.112,204.12,47900000.0
2006-03-28 05:55:00,204.087,204.087,203.995,204.006,45700000.0
2006-03-28 05:56:00,204.01,204.036,203.914,203.914,38700000.0
2006-03-28 05:57:00,203.922,203.923,203.909,203.915,48000001.0
2006-03-28 05:58:00,203.919,203.932,203.89,203.915,45500000.0
2006-03-28 05:59:00,203.927,203.984,203.892,203.984,65200000.0
2006-03-28 06:00:00,203.998,204.018,203.976,203.998,82299999.0
2006-03-28 06:01:00,203.996,203.996,203.919,203.952,40600000.0
2006-03-28 06:02:00,203.964,203.978,203.957,203.972,58700000.0
2006-03-28 06:03:00,203.935,203.961,203.935,203.961,38400000.0
2006-03-28 06:04:00,203.972,203.998,203.968,203.994,40400000.0
2006-03-28 06:05:00,203.992,203.997,203.98,203.997,31400000.0
2006-03-28 06:06:00,203.986,203.998,203.961,203.991,43400000.0
2006-03-28 06:07:00,204.005,204.01,203.99,203.997,30800000.0
2006-03-28 06:08:00,203.972,203.974,203.956,203.97,85700000.0
2006-03-28 06:09:00,203.969,203.985,203.96,203.965,42400000.0
2006-03-28 06:10:00,203.972,203.985,203.959,203.975,51700000.0
2006-03-28 06:11:00,203.994,204.04,203.994,204.038,40800000.0
2006-03-28 06:12:00,204.03,204.033,204.02,204.03,41900000.0
2006-03-28 06:13:00,204.035,204.058,204.035,204.057,62900000.0
2006-03-28 06:14:00,204.058,204.06,204.04,204.057,101000001.0
2006-03-28 06:15:00,204.077,204.12,204.077,204.113,49099999.0
2006-03-28 06:16:00,204.115,204.127,204.103,204.112,47200000.0
2006-03-28 06:17:00,204.115,204.126,204.105,204.126,22800000.0
2006-03-28 06:18:00,204.125,204.145,204.125,204.145,59000000.0
2006-03-28 06:19:00,204.15,204.15,204.127,204.135,29500000.0
2006-03-28 06:20:00,204.144,204.16,204.134,204.149,101800001.0
2006-03-28 06:21:00,204.139,204.139,204.118,204.118,56199999.0
2006-03-28 06:22:00,204.117,204.162,204.117,204.153,23900000.0
2006-03-28 06:23:00,204.168,204.201,204.146,204.16,53900000.0
2006-03-28 06:24:00,204.144,204.169,204.136,204.136,27400000.0
2006-03-28 06:25:00,204.127,204.16,204.127,204.155,18600000.0
2006-03-28 06:26:00,204.162,204.217,204.161,204.217,65400001.0
2006-03-28 06:27:00,204.21,204.228,204.191,204.204,66199999.0
2006-03-28 06:28:00,204.196,204.24,204.196,204.24,69499999.0
2006-03-28 06:29:00,204.233,204.233,204.158,204.158,81400001.0
2006-03-28 06:30:00,204.155,204.187,204.155,204.184,43200000.0
2006-03-28 06:31:00,204.202,204.281,204.202,204.246,27400000.0
2006-03-28 06:32:00,204.251,204.256,204.215,204.23,77800001.0
2006-03-28 06:33:00,204.231,204.258,204.228,204.255,64899999.0
2006-03-28 06:34:00,204.257,204.258,204.245,204.248,39500000.0
2006-03-28 06:35:00,204.237,204.264,204.183,204.183,32000000.0
2006-03-28 06:36:00,204.145,204.145,204.101,204.121,37800000.0
2006-03-28 06:37:00,204.147,204.176,204.147,204.153,45800000.0
2006-03-28 06:38:00,204.17,204.209,204.17,204.189,62399999.0
2006-03-28 06:39:00,204.19,204.206,204.19,204.198,42400000.0
2006-03-28 06:40:00,204.208,204.249,204.208,204.249,57400000.0
2006-03-28 06:41:00,204.25,204.261,204.242,204.246,88800001.0
2006-03-28 06:42:00,204.263,204.387,204.263,204.359,50400000.0
2006-03-28 06:43:00,204.354,204.354,204.302,204.302,37800000.0
2006-03-28 06:44:00,204.285,204.285,204.25,204.27,44300000.0
2006-03-28 06:45:00,204.263,204.266,204.239,204.252,63700000.0
2006-03-28 06:46:00,204.242,204.299,204.242,204.292,62300000.0
2006-03-28 06:47:00,204.285,204.285,204.269,204.277,7400000.0
2006-03-28 06:48:00,204.285,204.324,204.285,204.312,25200000.0
2006-03-28 06:49:00,204.272,204.295,204.27,204.288,24400000.0
2006-03-28 06:50:00,204.274,204.274,204.261,204.268,44300001.0
2006-03-28 06:51:00,204.29,204.29,204.252,204.26,67700000.0
2006-03-28 06:52:00,204.262,204.279,204.262,204.269,63600000.0
2006-03-28 06:53:00,204.262,204.277,204.236,204.277,27200000.0
2006-03-28 06:54:00,204.273,204.299,204.273,204.279,66900000.0
2006-03-28 06:55:00,204.294,204.351,204.294,204.347,25100000.0
2006-03-28 06:56:00,204.36,204.363,204.349,204.363,27700000.0
2006-03-28 06:57:00,204.377,204.379,204.365,204.372,43700000.0
2006-03-28 06:58:00,204.343,204.358,204.343,204.352,68300000.0
2006-03-28 06:59:00,204.345,204.37,204.338,204.357,26400000.0
2006-03-28 07:00:00,204.349,204.368,204.343,204.364,40300000.0
2006-03-28 07:01:00,204.376,204.386,204.348,204.365,30600000.0
2006-03-28 07:02:00,204.356,204.357,204.33,204.345,42400000.0
2006-03-28 07:03:00,204.331,204.331,204.316,204.33,40500000.0
2006-03-28 07:04:00,204.323,204.329,204.31,204.31,22100000.0
2006-03-28 07:05:00,204.318,204.35,204.318,204.322,61400000.0
2006-03-28 07:06:00,204.312,204.316,204.28,204.28,94600000.0
2006-03-28 07:07:00,204.305,204.32,204.298,204.298,58500000.0
2006-03-28 07:08:00,204.321,204.321,204.305,204.305,27000000.0
2006-03-28 07:09:00,204.323,204.329,204.31,204.313,53900000.0
2006-03-28 07:10:00,204.309,204.314,204.289,204.292,40500000.0
2006-03-28 07:11:00,204.289,204.298,204.284,204.284,39700000.0
2006-03-28 07:12:00,204.28,204.302,204.256,204.302,50600000.0
2006-03-28 07:13:00,204.292,204.317,204.292,204.317,46999999.0
2006-03-28 07:14:00,204.318,204.322,204.305,204.321,115200000.0
2006-03-28 07:15:00,204.324,204.336,204.302,204.302,46100000.0
2006-03-28 07:16:00,204.308,204.308,204.277,204.277,22900000.0
2006-03-28 07:17:00,204.262,204.262,204.18,204.18,53100000.0
2006-03-28 07:18:00,204.182,204.2,204.171,204.183,39100000.0
2006-03-28 07:19:00,204.197,204.197,204.161,204.169,39700000.0
2006-03-28 07:20:00,204.153,204.164,204.139,204.164,41500000.0
2006-03-28 07:21:00,204.151,204.162,204.151,204.161,39899999.0
2006-03-28 07:22:00,204.146,204.149,204.122,204.14,38400001.0
2006-03-28 07:23:00,204.128,204.128,204.069,204.088,39700000.0
2006-03-28 07:24:00,204.076,204.084,204.052,204.063,37400000.0
2006-03-28 07:25:00,204.048,204.074,204.048,204.074,59100000.0
2006-03-28 07:26:00,204.086,204.086,204.063,204.063,42399999.0
2006-03-28 07:27:00,204.064,204.095,204.064,204.095,57800000.0
2006-03-28 07:28:00,204.107,204.118,204.086,204.089,64600001.0
2006-03-28 07:29:00,204.097,204.121,204.08,204.101,72500000.0
2006-03-28 07:30:00,204.098,204.113,204.088,204.088,42800000.0
2006-03-28 07:31:00,204.083,204.117,204.068,204.117,82699999.0
2006-03-28 07:32:00,204.118,204.118,204.106,204.112,43000000.0
2006-03-28 07:33:00,204.085,204.1,204.085,204.09,48900001.0
2006-03-28 07:34:00,204.095,204.12,204.095,204.112,31100000.0
2006-03-28 07:35:00,204.125,204.129,204.104,204.129,69900000.0
2006-03-28 07:36:00,204.135,204.142,204.111,204.142,63500000.0
2006-03-28 07:37:00,204.147,204.179,204.147,204.162,37800000.0
2006-03-28 07:38:00,204.156,204.159,204.143,204.143,29500000.0
2006-03-28 07:39:00,204.144,204.156,204.137,204.144,57700000.0
2006-03-28 07:40:00,204.153,204.155,204.127,204.142,24300000.0
2006-03-28 07:41:00,204.15,204.155,204.15,204.153,29100000.0
2006-03-28 07:42:00,204.151,204.16,204.137,204.137,35000000.0
2006-03-28 07:43:00,204.128,204.131,204.115,204.123,40100001.0
2006-03-28 07:44:00,204.115,204.14,204.106,204.127,26100000.0
2006-03-28 07:45:00,204.129,204.148,204.121,204.13,63100000.0
2006-03-28 07:46:00,204.135,204.143,204.126,204.138,70299998.0
2006-03-28 07:47:00,204.14,204.2,204.136,204.2,40500000.0
2006-03-28 07:48:00,204.189,204.201,204.185,204.198,72600001.0
2006-03-28 07:49:00,204.197,204.205,204.196,204.199,78600000.0
2006-03-28 07:50:00,204.205,204.219,204.204,204.21,55600000.0
2006-03-28 07:51:00,204.216,204.23,204.188,204.23,73700000.0
2006-03-28 07:52:00,204.223,204.269,204.218,204.265,31800000.0
2006-03-28 07:53:00,204.269,204.297,204.266,204.278,32300000.0
2006-03-28 07:54:00,204.266,204.27,204.252,204.263,58000000.0
2006-03-28 07:55:00,204.234,204.272,204.234,204.241,25700000.0
2006-03-28 07:56:00,204.206,204.209,204.138,204.138,41200000.0
2006-03-28 07:57:00,204.137,204.137,204.104,204.106,33900000.0
2006-03-28 07:58:00,204.091,204.091,204.029,204.06,92500001.0
2006-03-28 07:59:00,204.048,204.106,204.035,204.106,42100001.0
2006-03-28 08:00:00,204.129,204.133,204.064,204.064,45000000.0
2006-03-28 08:01:00,204.046,204.046,204.004,204.013,26400000.0
2006-03-28 08:02:00,204.034,204.073,204.023,204.073,48500000.0
2006-03-28 08:03:00,204.072,204.077,204.054,204.068,71500000.0
2006-03-28 08:04:00,204.056,204.111,204.056,204.098,25600000.0
2006-03-28 08:05:00,204.097,204.102,204.073,204.073,54600000.0
2006-03-28 08:06:00,204.075,204.107,204.06,204.107,26600000.0
2006-03-28 08:07:00,204.117,204.175,204.117,204.153,35700000.0
2006-03-28 08:08:00,204.151,204.167,204.134,204.142,51800000.0
2006-03-28 08:09:00,204.148,204.165,204.136,204.14,29000000.0
2006-03-28 08:10:00,204.141,204.145,204.126,204.133,25200000.0
2006-03-28 08:11:00,204.142,204.142,204.115,204.124,11900000.0
2006-03-28 08:12:00,204.121,204.127,204.107,204.124,42000000.0
2006-03-28 08:13:00,204.133,204.146,204.126,204.142,40700000.0
2006-03-28 08:14:00,204.135,204.147,204.132,204.145,17600000.0
2006-03-28 08:15:00,204.147,204.155,204.13,204.137,26800000.0
2006-03-28 08:16:00,204.145,204.145,204.121,204.128,43400000.0
2006-03-28 08:17:00,204.151,204.21,204.149,204.2,62200001.0
2006-03-28 08:18:00,204.223,204.273,204.223,204.272,20700000.0
2006-03-28 08:19:00,204.29,204.302,204.262,204.292,41500000.0
2006-03-28 08:20:00,204.312,204.315,204.275,204.275,19900000.0
2006-03-28 08:21:00,204.278,204.323,204.278,204.31,45800000.0
2006-03-28 08:22:00,204.309,204.309,204.264,204.27,45400000.0
2006-03-28 08:23:00,204.269,204.278,204.26,204.263,37800000.0
2006-03-28 08:24:00,204.256,204.267,204.236,204.26,59699998.0
2006-03-28 08:25:00,204.245,204.274,204.245,204.27,25900000.0
2006-03-28 08:26:00,204.26,204.297,204.26,204.297,46200000.0
2006-03-28 08:27:00,204.309,204.313,204.284,204.291,57900001.0
2006-03-28 08:28:00,204.297,204.297,204.283,204.285,46200000.0
2006-03-28 08:29:00,204.274,204.274,204.243,204.254,30200000.0
2006-03-28 08:30:00,204.241,204.241,204.171,204.18,39100000.0
2006-03-28 08:31:00,204.177,204.177,204.148,204.156,61700000.0
2006-03-28 08:32:00,204.178,204.224,204.178,204.218,37900000.0
2006-03-28 08:33:00,204.229,204.246,204.208,204.226,47000000.0
2006-03-28 08:34:00,204.232,204.232,204.205,204.23,54800000.0
2006-03-28 08:35:00,204.207,204.208,204.193,204.208,15800000.0
2006-03-28 08:36:00,204.2,204.21,204.199,204.204,34000000.0
2006-03-28 08:37:00,204.176,204.176,204.143,204.168,67100000.0
2006-03-28 08:38:00,204.175,204.205,204.175,204.19,39200000.0
2006-03-28 08:39:00,204.191,204.191,204.174,204.174,33100000.0
2006-03-28 08:40:00,204.182,204.182,204.151,204.151,55800000.0
2006-03-28 08:41:00,204.143,204.149,204.109,204.109,29899999.0
2006-03-28 08:42:00,204.123,204.136,204.115,204.12,100000000.0
2006-03-28 08:43:00,204.117,204.133,204.111,204.115,59100000.0
2006-03-28 08:44:00,204.134,204.145,204.113,204.122,25200000.0
2006-03-28 08:45:00,204.118,204.153,204.118,204.124,56799999.0
2006-03-28 08:46:00,204.123,204.134,204.086,204.092,32900000.0
2006-03-28 08:47:00,204.096,204.096,204.041,204.051,54600000.0
2006-03-28 08:48:00,204.066,204.094,204.066,204.067,38600000.0
2006-03-28 08:49:00,204.063,204.106,204.063,204.098,29000000.0
2006-03-28 08:50:00,204.098,204.115,204.088,204.115,35500000.0
2006-03-28 08:51:00,204.103,204.127,204.095,204.127,70300001.0
2006-03-28 08:52:00,204.138,204.16,204.126,204.16,84399998.0
2006-03-28 08:53:00,204.137,204.164,204.137,204.16,34100000.0
2006-03-28 08:54:00,204.142,204.155,204.138,204.155,45200000.0
2006-03-28 08:55:00,204.157,204.162,204.12,204.162,65800001.0
2006-03-28 08:56:00,204.154,204.157,204.14,204.154,76100000.0
2006-03-28 08:57:00,204.17,204.217,204.17,204.202,34700000.0
2006-03-28 08:58:00,204.2,204.215,204.194,204.197,53999999.0
2006-03-28 08:59:00,204.201,204.202,204.174,204.174,55799999.0
2006-03-28 09:00:00,204.176,204.196,204.138,204.138,59100002.0
2006-03-28 09:01:00,204.106,204.118,204.105,204.105,68600001.0
2006-03-28 09:02:00,204.099,204.11,204.085,204.11,57800001.0
2006-03-28 09:03:00,204.122,204.18,204.122,204.18,30000000.0
2006-03-28 09:04:00,204.18,204.182,204.165,204.171,40500000.0
2006-03-28 09:05:00,204.189,204.209,204.175,204.191,42500000.0
2006-03-28 09:06:00,204.175,204.175,204.139,204.171,53700000.0
2006-03-28 09:07:00,204.176,204.218,204.176,204.218,31499999.0
2006-03-28 09:08:00,204.222,204.249,204.222,204.225,32300000.0
2006-03-28 09:09:00,204.24,204.248,204.234,204.234,45700000.0
2006-03-28 09:10:00,204.251,204.251,204.229,204.229,41200000.0
2006-03-28 09:11:00,204.222,204.222,204.205,204.205,20300000.0
2006-03-28 09:12:00,204.202,204.205,204.166,204.182,50299999.0
2006-03-28 09:13:00,204.18,204.183,204.165,204.172,43800000.0
2006-03-28 09:14:00,204.165,204.165,204.127,204.127,56799999.0
2006-03-28 09:15:00,204.142,204.183,204.142,204.16,21500000.0
2006-03-28 09:16:00,204.154,204.179,204.154,204.179,15300000.0
2006-03-28 09:17:00,204.18,204.186,204.173,204.186,73600000.0
2006-03-28 09:18:00,204.189,204.202,204.183,204.202,66500000.0
2006-03-28 09:19:00,204.192,204.192,204.175,204.187,49100000.0
2006-03-28 09:20:00,204.199,204.209,204.185,204.185,26400000.0
2006-03-28 09:21:00,204.187,204.192,204.182,204.183,35300000.0
2006-03-28 09:22:00,204.163,204.165,204.145,204.157,50400000.0
2006-03-28 09:23:00,204.171,204.171,204.147,204.165,55900000.0
2006-03-28 09:24:00,204.166,204.166,204.137,204.162,88000000.0
2006-03-28 09:25:00,204.173,204.176,204.161,204.17,49400000.0
2006-03-28 09:26:00,204.177,204.177,204.155,204.159,66000000.0
2006-03-28 09:27:00,204.163,204.174,204.162,204.162,81800000.0
2006-03-28 09:28:00,204.172,204.172,204.151,204.155,40699999.0
2006-03-28 09:29:00,204.129,204.155,204.129,204.149,51100000.0
2006-03-28 09:30:00,204.14,204.15,204.136,204.138,74300001.0
2006-03-28 09:31:00,204.133,204.133,204.122,204.13,20800000.0
2006-03-28 09:32:00,204.143,204.144,204.11,204.11,30700000.0
2006-03-28 09:33:00,204.121,204.133,204.121,204.127,48200000.0
2006-03-28 09:34:00,204.131,204.136,204.122,204.126,47100000.0
2006-03-28 09:35:00,204.115,204.115,204.084,204.084,65699999.0
2006-03-28 09:36:00,204.094,204.114,204.094,204.114,28000000.0
2006-03-28 09:37:00,204.105,204.135,204.104,204.135,66600001.0
2006-03-28 09:38:00,204.116,204.133,204.085,204.093,36700000.0
2006-03-28 09:39:00,204.094,204.104,204.069,204.075,49700000.0
2006-03-28 09:40:00,204.077,204.103,204.077,204.103,37300000.0
2006-03-28 09:41:00,204.103,204.106,204.088,204.098,84800001.0
2006-03-28 09:42:00,204.099,204.114,204.099,204.114,25600000.0
2006-03-28 09:43:00,204.121,204.145,204.112,204.145,46200000.0
2006-03-28 09:44:00,204.138,204.139,204.123,204.133,78000000.0
2006-03-28 09:45:00,204.142,204.16,204.142,204.147,57800000.0
2006-03-28 09:46:00,204.137,204.156,204.125,204.14,54000000.0
2006-03-28 09:47:00,204.143,204.143,204.123,204.13,32700000.0
2006-03-28 09:48:00,204.132,204.133,204.098,204.098,36100000.0
2006-03-28 09:49:00,204.094,204.122,204.094,204.115,61500000.0
2006-03-28 09:50:00,204.133,204.138,204.12,204.136,85700002.0
2006-03-28 09:51:00,204.136,204.136,204.112,204.112,37200000.0
2006-03-28 09:52:00,204.111,204.125,204.098,204.098,33500000.0
2006-03-28 09:53:00,204.119,204.142,204.092,204.129,54400000.0
2006-03-28 09:54:00,204.125,204.151,204.125,204.131,78600001.0
2006-03-28 09:55:00,204.129,204.13,204.078,204.078,35700000.0
2006-03-28 09:56:00,204.057,204.076,204.048,204.058,47099999.0
2006-03-28 09:57:00,204.032,204.04,204.011,204.011,40200000.0
2006-03-28 09:58:00,204.022,204.022,203.969,203.974,19600000.0
2006-03-28 09:59:00,203.96,203.991,203.96,203.967,65800000.0
2006-03-28 10:00:00,203.943,203.958,203.922,203.922,51100001.0
2006-03-28 10:01:00,203.925,203.977,203.921,203.921,97699998.0
2006-03-28 10:02:00,203.942,203.955,203.92,203.943,79300000.0
2006-03-28 10:03:00,203.933,204.055,203.93,204.055,49800001.0
2006-03-28 10:04:00,204.067,204.097,204.034,204.034,38000000.0
2006-03-28 10:05:00,204.035,204.035,203.943,203.948,33300000.0
2006-03-28 10:06:00,203.948,203.978,203.935,203.978,34000000.0
2006-03-28 10:07:00,203.981,203.994,203.964,203.994,32499999.0
2006-03-28 10:08:00,203.972,203.972,203.939,203.939,34400001.0
2006-03-28 10:09:00,203.948,204.025,203.942,204.02,28900000.0
2006-03-28 10:10:00,204.03,204.032,203.938,203.952,43900000.0
2006-03-28 10:11:00,203.909,203.913,203.886,203.889,50200000.0
2006-03-28 10:12:00,203.884,203.93,203.884,203.93,48599998.0
2006-03-28 10:13:00,203.892,203.906,203.851,203.851,50400000.0
2006-03-28 10:14:00,203.835,203.9,203.833,203.897,104800001.0
2006-03-28 10:15:00,203.901,203.935,203.885,203.935,27900000.0
2006-03-28 10:16:00,203.952,203.999,203.952,203.983,73800000.0
2006-03-28 10:17:00,203.964,204.006,203.949,204.006,46000000.0
2006-03-28 10:18:00,203.991,203.991,203.872,203.872,54900000.0
2006-03-28 10:19:00,203.873,203.887,203.822,203.848,40000000.0
2006-03-28 10:20:00,203.85,203.861,203.817,203.827,75000000.0
2006-03-28 10:21:00,203.824,203.877,203.824,203.848,47800001.0
2006-03-28 10:22:00,203.867,203.871,203.827,203.852,35300000.0
2006-03-28 10:23:00,203.875,203.875,203.822,203.848,66500001.0
2006-03-28 10:24:00,203.829,203.829,203.795,203.81,14400000.0
2006-03-28 10:25:00,203.827,203.869,203.827,203.869,20900000.0
2006-03-28 10:26:00,203.897,203.897,203.848,203.862,64100001.0
2006-03-28 10:27:00,203.853,203.899,203.842,203.894,63800001.0
2006-03-28 10:28:00,203.902,203.964,203.902,203.964,31400000.0
2006-03-28 10:29:00,203.984,203.993,203.97,203.993,73200000.0
2006-03-28 10:30:00,204.007,204.063,204.007,204.063,46100000.0
2006-03-28 10:31:00,204.087,204.133,204.087,204.115,42500000.0
2006-03-28 10:32:00,204.111,204.122,204.095,204.095,82799999.0
2006-03-28 10:33:00,204.096,204.096,204.061,204.078,46600000.0
2006-03-28 10:34:00,204.089,204.092,204.063,204.072,32700000.0
2006-03-28 10:35:00,204.076,204.076,204.021,204.026,68000000.0
2006-03-28 10:36:00,204.019,204.035,204.017,204.035,59000000.0
2006-03-28 10:37:00,204.039,204.039,204.032,204.033,31900000.0
2006-03-28 10:38:00,204.028,204.04,204.021,204.021,96400000.0
2006-03-28 10:39:00,204.013,204.027,204.004,204.01,41400000.0
2006-03-28 10:40:00,204.002,204.004,203.979,203.979,27600000.0
2006-03-28 10:41:00,203.982,203.982,203.957,203.959,67900001.0
2006-03-28 10:42:00,203.941,203.945,203.921,203.937,29900000.0
2006-03-28 10:43:00,203.952,204.007,203.952,203.992,45100000.0
2006-03-28 10:44:00,204.006,204.006,203.96,203.992,42300000.0
2006-03-28 10:45:00,204.012,204.029,203.984,204.029,62400000.0
2006-03-28 10:46:00,203.989,203.989,203.927,203.953,51600000.0
2006-03-28 10:47:00,203.98,203.987,203.958,203.96,64000000.0
2006-03-28 10:48:00,203.95,203.95,203.914,203.918,39000000.0
2006-03-28 10:49:00,203.919,203.951,203.911,203.938,31800000.0
2006-03-28 10:50:00,203.934,203.938,203.92,203.93,29800000.0
2006-03-28 10:51:00,203.939,203.945,203.925,203.931,33900000.0
2006-03-28 10:52:00,203.935,203.936,203.925,203.935,18600000.0
2006-03-28 10:53:00,203.93,203.942,203.92,203.93,88000002.0
2006-03-28 10:54:00,203.922,203.938,203.915,203.918,29899999.0
2006-03-28 10:55:00,203.886,203.909,203.862,203.909,31100000.0
2006-03-28 10:56:00,203.915,203.933,203.91,203.915,63700000.0
2006-03-28 10:57:00,203.917,203.919,203.902,203.904,53500000.0
2006-03-28 10:58:00,203.885,203.909,203.868,203.885,53799999.0
2006-03-28 10:59:00,203.853,203.853,203.838,203.84,21500000.0
2006-03-28 11:00:00,203.844,203.849,203.836,203.836,27900000.0
2006-03-28 11:01:00,203.838,203.838,203.813,203.838,48900000.0
2006-03-28 11:02:00,203.829,203.829,203.792,203.81,19600000.0
2006-03-28 11:03:00,203.809,203.826,203.805,203.816,47700000.0
2006-03-28 11:04:00,203.832,203.832,203.812,203.83,34600000.0
2006-03-28 11:05:00,203.822,203.824,203.793,203.793,32000000.0
2006-03-28 11:06:00,203.8,203.81,203.799,203.81,64500000.0
2006-03-28 11:07:00,203.795,203.828,203.795,203.818,37400000.0
2006-03-28 11:08:00,203.835,203.841,203.826,203.837,39500000.0
2006-03-28 11:09:00,203.837,203.863,203.837,203.853,58600000.0
2006-03-28 11:10:00,203.856,203.856,203.809,203.826,41800000.0
2006-03-28 11:11:00,203.831,203.836,203.817,203.817,32399999.0
2006-03-28 11:12:00,203.811,203.826,203.801,203.826,57299999.0
2006-03-28 11:13:00,203.822,203.837,203.81,203.81,36100000.0
2006-03-28 11:14:00,203.804,203.872,203.801,203.872,49900000.0
2006-03-28 11:15:00,203.868,203.885,203.858,203.869,85800001.0
2006-03-28 11:16:00,203.88,203.9,203.867,203.9,28300000.0
2006-03-28 11:17:00,203.898,203.905,203.878,203.905,60500000.0
2006-03-28 11:18:00,203.896,203.92,203.896,203.92,30500000.0
2006-03-28 11:19:00,203.909,203.919,203.903,203.919,19300000.0
2006-03-28 11:20:00,203.91,203.912,203.881,203.885,34500000.0
2006-03-28 11:21:00,203.903,203.912,203.891,203.895,50300000.0
2006-03-28 11:22:00,203.892,203.94,203.892,203.94,48200000.0
2006-03-28 11:23:00,203.936,203.936,203.924,203.924,30700000.0
2006-03-28 11:24:00,203.931,203.946,203.931,203.933,22400000.0
2006-03-28 11:25:00,203.919,203.933,203.906,203.911,98800000.0
2006-03-28 11:26:00,203.893,203.905,203.88,203.905,36300000.0
2006-03-28 11:27:00,203.906,203.906,203.894,203.894,9200000.0
2006-03-28 11:28:00,203.917,203.925,203.917,203.925,28500000.0
2006-03-28 11:29:00,203.944,203.944,203.928,203.928,42500000.0
2006-03-28 11:30:00,203.945,204.177,203.945,203.995,64500000.0
2006-03-28 11:31:00,203.959,204.004,203.959,203.991,78500000.0
2006-03-28 11:32:00,203.962,203.963,203.958,203.958,33100000.0
2006-03-28 11:33:00,203.97,204.018,203.97,204.01,30200000.0
2006-03-28 11:34:00,204.017,204.035,203.995,204.015,44000000.0
2006-03-28 11:35:00,204.01,204.015,204.01,204.01,49400001.0
2006-03-28 11:36:00,203.991,204.015,203.969,203.975,76000000.0
2006-03-28 11:37:00,203.996,204.032,203.996,204.029,73399999.0
2006-03-28 11:38:00,204.025,204.033,204.008,204.033,33700000.0
2006-03-28 11:39:00,204.033,204.041,204.025,204.038,67600001.0
2006-03-28 11:40:00,204.03,204.056,204.03,204.056,55199999.0
2006-03-28 11:41:00,204.075,204.11,204.075,204.11,25200000.0
2006-03-28 11:42:00,204.132,204.174,204.094,204.094,80600000.0
2006-03-28 11:43:00,204.075,204.081,204.025,204.025,50600000.0
2006-03-28 11:44:00,204.033,204.033,203.991,204.002,41400000.0
2006-03-28 11:45:00,204.0,204.017,203.989,203.989,77000002.0
2006-03-28 11:46:00,203.993,204.023,203.993,204.018,67100000.0
2006-03-28 11:47:00,204.024,204.029,204.013,204.013,48200000.0
2006-03-28 11:48:00,204.026,204.077,204.026,204.077,35099999.0
2006-03-28 11:49:00,204.085,204.142,204.085,204.109,73200001.0
2006-03-28 11:50:00,204.092,204.093,204.07,204.08,23200000.0
2006-03-28 11:51:00,204.1,204.114,204.094,204.106,41200001.0
2006-03-28 11:52:00,204.105,204.108,204.092,204.098,36800000.0
2006-03-28 11:53:00,204.107,204.119,204.09,204.109,72500000.0
2006-03-28 11:54:00,204.13,204.142,204.104,204.104,14500000.0
2006-03-28 11:55:00,204.099,204.099,204.046,204.046,49000000.0
2006-03-28 11:56:00,204.029,204.043,204.027,204.036,50699999.0
2006-03-28 11:57:00,204.032,204.077,204.032,204.076,47900000.0
2006-03-28 11:58:00,204.069,204.077,204.052,204.058,27400000.0
2006-03-28 11:59:00,204.074,204.074,204.055,204.06,37000000.0
2006-03-28 12:00:00,204.062,204.062,204.019,204.061,61600000.0
2006-03-28 12:01:00,204.071,204.088,204.071,204.081,28400000.0
2006-03-28 12:02:00,204.094,204.116,204.086,204.116,60900000.0
2006-03-28 12:03:00,204.137,204.137,204.091,204.099,35000000.0
2006-03-28 12:04:00,204.098,204.119,204.098,204.103,23200000.0
2006-03-28 12:05:00,204.11,204.129,204.11,204.116,17800000.0
2006-03-28 12:06:00,204.135,204.14,204.117,204.121,57100001.0
2006-03-28 12:07:00,204.135,204.183,204.135,204.153,61400000.0
2006-03-28 12:08:00,204.154,204.158,204.138,204.138,11000000.0
2006-03-28 12:09:00,204.129,204.134,204.117,204.117,45900000.0
2006-03-28 12:10:00,204.129,204.129,204.09,204.091,66100002.0
2006-03-28 12:11:00,204.081,204.084,204.068,204.072,33200000.0
2006-03-28 12:12:00,204.065,204.094,204.065,204.085,87599998.0
2006-03-28 12:13:00,204.089,204.111,204.081,204.095,89700000.0
2006-03-28 12:14:00,204.098,204.098,204.074,204.095,52600000.0
2006-03-28 12:15:00,204.093,204.135,204.084,204.091,68299999.0
2006-03-28 12:16:00,204.09,204.094,204.075,204.075,75000000.0
2006-03-28 12:17:00,204.074,204.087,204.062,204.083,92300000.0
2006-03-28 12:18:00,204.085,204.096,204.085,204.085,53000000.0
2006-03-28 12:19:00,204.094,204.12,204.094,204.117,64100000.0
2006-03-28 12:20:00,204.111,204.111,204.089,204.106,58600000.0
2006-03-28 12:21:00,204.121,204.139,204.113,204.113,63400000.0
2006-03-28 12:22:00,204.109,204.109,204.085,204.089,31800000.0
2006-03-28 12:23:00,204.101,204.112,204.074,204.074,29900000.0
2006-03-28 12:24:00,204.08,204.1,204.068,204.07,66400000.0
2006-03-28 12:25:00,204.072,204.082,204.068,204.082,61600000.0
2006-03-28 12:26:00,204.041,204.041,203.975,203.983,50700000.0
2006-03-28 12:27:00,203.974,203.986,203.974,203.979,33000000.0
2006-03-28 12:28:00,204.001,204.017,203.976,204.0,56900000.0
2006-03-28 12:29:00,204.003,204.004,203.977,203.984,67700000.0
2006-03-28 12:30:00,203.986,204.013,203.986,204.013,45699999.0
2006-03-28 12:31:00,204.021,204.035,204.017,204.017,59300000.0
2006-03-28 12:32:00,204.01,204.01,203.92,203.92,119599999.0
2006-03-28 12:33:00,203.9,203.919,203.883,203.919,47199999.0
2006-03-28 12:34:00,203.92,203.92,203.907,203.911,29900000.0
2006-03-28 12:35:00,203.907,203.907,203.873,203.888,70600002.0
2006-03-28 12:36:00,203.884,203.897,203.873,203.897,29200000.0
2006-03-28 12:37:00,203.905,203.919,203.878,203.878,52700000.0
2006-03-28 12:38:00,203.869,203.881,203.86,203.878,40200000.0
2006-03-28 12:39:00,203.875,203.891,203.875,203.891,70000000.0
2006-03-28 12:40:00,203.902,203.929,203.9,203.914,59100001.0
2006-03-28 12:41:00,203.91,203.935,203.902,203.93,118700000.0
2006-03-28 12:42:00,203.948,203.964,203.94,203.957,66399999.0
2006-03-28 12:43:00,203.958,203.958,203.932,203.952,29800000.0
2006-03-28 12:44:00,203.953,203.968,203.944,203.959,52799999.0
2006-03-28 12:45:00,203.962,203.968,203.95,203.95,35900000.0
2006-03-28 12:46:00,203.945,203.966,203.945,203.965,47100000.0
2006-03-28 12:47:00,203.977,204.009,203.963,204.009,85299999.0
2006-03-28 12:48:00,204.016,204.051,204.016,204.023,76300000.0
2006-03-28 12:49:00,204.021,204.024,203.992,203.992,68200000.0
2006-03-28 12:50:00,204.023,204.073,204.023,204.073,57099999.0
2006-03-28 12:51:00,204.081,204.09,204.059,204.09,75899999.0
2006-03-28 12:52:00,204.089,204.095,204.04,204.04,16400000.0
2006-03-28 12:53:00,204.023,204.083,204.023,204.069,53499999.0
2006-03-28 12:54:00,204.099,204.107,204.084,204.107,39900000.0
2006-03-28 12:55:00,204.094,204.114,204.082,204.114,61300000.0
2006-03-28 12:56:00,204.103,204.103,204.085,204.085,44500000.0
2006-03-28 12:57:00,204.104,204.118,204.082,204.082,52100001.0
2006-03-28 12:58:00,204.074,204.088,204.061,204.07,81800000.0
2006-03-28 12:59:00,204.081,204.088,204.061,204.07,63800001.0
2006-03-28 13:00:00,204.055,204.077,204.054,204.054,70000001.0
2006-03-28 13:01:00,204.044,204.055,204.032,204.055,45400000.0
2006-03-28 13:02:00,204.057,204.067,204.04,204.052,74600000.0
2006-03-28 13:03:00,204.063,204.088,204.063,204.077,64000001.0
2006-03-28 13:04:00,204.079,204.091,204.068,204.068,58700001.0
2006-03-28 13:05:00,204.08,204.087,204.055,204.056,27700000.0
2006-03-28 13:06:00,204.039,204.039,204.016,204.019,78400000.0
2006-03-28 13:07:00,204.011,204.042,204.011,204.042,46600000.0
2006-03-28 13:08:00,204.041,204.069,204.038,204.069,23800000.0
2006-03-28 13:09:00,204.068,204.068,204.01,204.01,33300000.0
2006-03-28 13:10:00,204.006,204.051,204.006,204.051,33600000.0
2006-03-28 13:11:00,204.039,204.039,204.021,204.024,50100000.0
2006-03-28 13:12:00,204.012,204.013,203.986,204.013,49600000.0
2006-03-28 13:13:00,204.003,204.003,203.975,203.975,69300001.0
2006-03-28 13:14:00,203.991,203.991,203.967,203.973,52000000.0
2006-03-28 13:15:00,203.974,203.99,203.974,203.987,63200000.0
2006-03-28 13:16:00,203.993,203.994,203.968,203.991,51200000.0
2006-03-28 13:17:00,203.989,203.991,203.984,203.984,31900000.0
2006-03-28 13:18:00,204.008,204.008,203.99,204.005,57500000.0
2006-03-28 13:19:00,204.0,204.008,203.98,203.98,61400000.0
2006-03-28 13:20:00,204.001,204.001,203.986,203.994,78199998.0
2006-03-28 13:21:00,203.994,204.009,203.978,203.997,27100000.0
2006-03-28 13:22:00,204.0,204.004,203.991,204.001,28200000.0
2006-03-28 13:23:00,204.007,204.007,203.989,204.005,90899999.0
2006-03-28 13:24:00,204.016,204.016,204.002,204.013,31500000.0
2006-03-28 13:25:00,204.004,204.016,204.002,204.016,49000000.0
2006-03-28 13:26:00,204.026,204.026,204.002,204.013,42800000.0
2006-03-28 13:27:00,204.0,204.005,203.988,203.992,48000000.0
2006-03-28 13:28:00,203.988,204.006,203.988,204.005,33900000.0
2006-03-28 13:29:00,204.019,204.074,204.019,204.058,64600000.0
2006-03-28 13:30:00,204.05,204.075,204.05,204.05,54699998.0
2006-03-28 13:31:00,204.06,204.085,204.06,204.072,55299999.0
2006-03-28 13:32:00,204.072,204.085,204.067,204.078,58500001.0
2006-03-28 13:33:00,204.077,204.093,204.07,204.084,63900000.0
2006-03-28 13:34:00,204.071,204.09,204.071,204.09,24300000.0
2006-03-28 13:35:00,204.088,204.094,204.067,204.094,66399999.0
2006-03-28 13:36:00,204.094,204.115,204.094,204.115,21300000.0
2006-03-28 13:37:00,204.105,204.122,204.105,204.122,56800000.0
2006-03-28 13:38:00,204.12,204.126,204.099,204.099,51300000.0
2006-03-28 13:39:00,204.113,204.121,204.104,204.121,31600000.0
2006-03-28 13:40:00,204.122,204.124,204.088,204.09,49800000.0
2006-03-28 13:41:00,204.094,204.107,204.082,204.107,43600001.0
2006-03-28 13:42:00,204.115,204.115,204.11,204.11,38700000.0
2006-03-28 13:43:00,204.113,204.122,204.102,204.114,75000000.0
2006-03-28 13:44:00,204.106,204.115,204.092,204.111,92800001.0
2006-03-28 13:45:00,204.095,204.115,204.094,204.105,49400000.0
2006-03-28 13:46:00,204.105,204.11,204.1,204.106,69400001.0
2006-03-28 13:47:00,204.103,204.106,204.081,204.095,71200000.0
2006-03-28 13:48:00,204.111,204.125,204.095,204.107,32200000.0
2006-03-28 13:49:00,204.12,204.121,204.086,204.095,15400000.0
2006-03-28 13:50:00,204.102,204.102,204.071,204.085,30400000.0
2006-03-28 13:51:00,204.09,204.09,204.069,204.072,41700000.0
2006-03-28 13:52:00,204.081,204.082,204.075,204.075,65400000.0
2006-03-28 13:53:00,204.061,204.081,204.061,204.073,51599999.0
2006-03-28 13:54:00,204.068,204.087,204.065,204.084,64100000.0
2006-03-28 13:55:00,204.079,204.098,204.078,204.098,46600000.0
2006-03-28 13:56:00,204.082,204.086,204.08,204.086,25200000.0
2006-03-28 13:57:00,204.069,204.069,204.027,204.032,62000000.0
2006-03-28 13:58:00,204.035,204.072,204.023,204.072,57200000.0
2006-03-28 13:59:00,204.096,204.172,204.096,204.152,53000000.0
2006-03-28 14:00:00,204.125,204.142,204.121,204.13,41000000.0
2006-03-28 14:01:00,204.134,204.169,204.131,204.169,14500000.0
2006-03-28 14:02:00,204.191,204.24,204.191,204.24,41500000.0
2006-03-28 14:03:00,204.244,204.258,204.221,204.252,83899999.0
2006-03-28 14:04:00,204.27,204.317,204.266,204.3,77499999.0
2006-03-28 14:05:00,204.301,204.301,204.232,204.233,33500000.0
2006-03-28 14:06:00,204.219,204.223,204.187,204.187,21100000.0
2006-03-28 14:07:00,204.193,204.193,204.189,204.192,31100000.0
2006-03-28 14:08:00,204.191,204.204,204.181,204.182,56600000.0
2006-03-28 14:09:00,204.167,204.185,204.167,204.17,31500000.0
2006-03-28 14:10:00,204.157,204.157,204.137,204.143,47200000.0
2006-03-28 14:11:00,204.148,204.214,204.148,204.214,80299999.0
2006-03-28 14:12:00,204.219,204.229,204.209,204.218,24200000.0
2006-03-28 14:13:00,204.218,204.244,204.212,204.224,39000000.0
2006-03-28 14:14:00,204.228,204.228,204.215,204.227,25500000.0
2006-03-28 14:15:00,204.213,204.222,204.193,204.204,28700000.0
2006-03-28 14:16:00,204.223,204.223,204.177,204.177,28200000.0
2006-03-28 14:17:00,204.167,204.169,204.154,204.169,38300000.0
2006-03-28 14:18:00,204.159,204.171,204.146,204.164,27600000.0
2006-03-28 14:19:00,204.163,204.18,204.162,204.174,36500000.0
2006-03-28 14:20:00,204.163,204.163,204.139,204.15,77100000.0
2006-03-28 14:21:00,204.142,204.163,204.132,204.163,50300001.0
2006-03-28 14:22:00,204.166,204.191,204.166,204.184,45100000.0
2006-03-28 14:23:00,204.183,204.191,204.159,204.181,21900000.0
2006-03-28 14:24:00,204.172,204.187,204.149,204.149,33000000.0
2006-03-28 14:25:00,204.176,204.191,204.17,204.17,46800000.0
2006-03-28 14:26:00,204.187,204.214,204.187,204.214,23800000.0
2006-03-28 14:27:00,204.183,204.201,204.178,204.195,60600001.0
2006-03-28 14:28:00,204.184,204.203,204.18,204.194,31500000.0
2006-03-28 14:29:00,204.194,204.215,204.194,204.197,60800000.0
2006-03-28 14:30:00,204.167,204.187,204.158,204.187,48000001.0
2006-03-28 14:31:00,204.181,204.19,204.174,204.185,31600000.0
2006-03-28 14:32:00,204.179,204.191,204.172,204.18,21400000.0
2006-03-28 14:33:00,204.181,204.181,204.165,204.17,70400000.0
2006-03-28 14:34:00,204.187,204.192,204.137,204.142,45600000.0
2006-03-28 14:35:00,204.15,204.15,204.122,204.13,34100000.0
2006-03-28 14:36:00,204.15,204.15,204.132,204.143,28400000.0
2006-03-28 14:37:00,204.148,204.162,204.132,204.132,25700000.0
2006-03-28 14:38:00,204.128,204.144,204.125,204.138,45000000.0
2006-03-28 14:39:00,204.135,204.184,204.135,204.174,87700001.0
2006-03-28 14:40:00,204.171,204.171,204.146,204.152,32500000.0
2006-03-28 14:41:00,204.167,204.183,204.154,204.165,25700000.0
2006-03-28 14:42:00,204.166,204.18,204.162,204.176,56200000.0
2006-03-28 14:43:00,204.176,204.192,204.176,204.183,25100000.0
2006-03-28 14:44:00,204.191,204.203,204.185,204.194,40400000.0
2006-03-28 14:45:00,204.215,204.239,204.212,204.212,45600001.0
2006-03-28 14:46:00,204.198,204.199,204.188,204.195,23300000.0
2006-03-28 14:47:00,204.204,204.219,204.201,204.203,38400000.0
2006-03-28 14:48:00,204.189,204.203,204.188,204.191,59000001.0
2006-03-28 14:49:00,204.186,204.198,204.176,204.189,56900000.0
2006-03-28 14:50:00,204.185,204.201,204.185,204.191,71500001.0
2006-03-28 14:51:00,204.186,204.207,204.186,204.198,64500000.0
2006-03-28 14:52:00,204.192,204.192,204.16,204.176,33500000.0
2006-03-28 14:53:00,204.183,204.206,204.178,204.182,30700000.0
2006-03-28 14:54:00,204.174,204.184,204.158,204.173,54600000.0
2006-03-28 14:55:00,204.178,204.183,204.166,204.168,51300000.0
2006-03-28 14:56:00,204.175,204.177,204.157,204.16,70900000.0
2006-03-28 14:57:00,204.171,204.204,204.171,204.19,16300000.0
2006-03-28 14:58:00,204.217,204.258,204.197,204.258,55200000.0
2006-03-28 14:59:00,204.269,204.282,204.267,204.268,83600000.0
2006-03-28 15:00:00,204.273,204.278,204.238,204.238,24800000.0
2006-03-28 15:01:00,204.246,204.256,204.209,204.242,53500000.0
2006-03-28 15:02:00,204.237,204.237,204.21,204.23,69700000.0
2006-03-28 15:03:00,204.223,204.23,204.192,204.201,83099999.0
2006-03-28 15:04:00,204.196,204.203,204.183,204.201,55999999.0
2006-03-28 15:05:00,204.197,204.222,204.197,204.217,31900000.0
2006-03-28 15:06:00,204.244,204.277,204.244,204.255,69599999.0
2006-03-28 15:07:00,204.267,204.274,204.26,204.262,54400000.0
2006-03-28 15:08:00,204.275,204.29,204.271,204.271,28600000.0
2006-03-28 15:09:00,204.256,204.257,204.243,204.257,35700000.0
2006-03-28 15:10:00,204.248,204.279,204.245,204.274,35100000.0
2006-03-28 15:11:00,204.263,204.362,204.261,204.362,40000000.0
2006-03-28 15:12:00,204.376,204.376,204.348,204.348,37000000.0
2006-03-28 15:13:00,204.33,204.365,204.33,204.354,105300000.0
2006-03-28 15:14:00,204.363,204.479,204.363,204.479,39900000.0
2006-03-28 15:15:00,204.474,204.474,204.431,204.442,29400000.0
2006-03-28 15:16:00,204.446,204.464,204.425,204.464,59300000.0
2006-03-28 15:17:00,204.464,204.477,204.447,204.477,54700001.0
2006-03-28 15:18:00,204.481,204.493,204.457,204.464,48299999.0
2006-03-28 15:19:00,204.471,204.495,204.464,204.495,90100000.0
2006-03-28 15:20:00,204.486,204.497,204.477,204.497,32700000.0
2006-03-28 15:21:00,204.468,204.477,204.449,204.455,68400000.0
2006-03-28 15:22:00,204.442,204.455,204.434,204.434,50799999.0
2006-03-28 15:23:00,204.414,204.417,204.404,204.405,39800001.0
2006-03-28 15:24:00,204.424,204.485,204.424,204.45,84100000.0
2006-03-28 15:25:00,204.469,204.508,204.469,204.508,20600000.0
2006-03-28 15:26:00,204.513,204.519,204.486,204.486,106099999.0
2006-03-28 15:27:00,204.477,204.504,204.477,204.487,14700000.0
2006-03-28 15:28:00,204.485,204.532,204.485,204.532,36800000.0
2006-03-28 15:29:00,204.533,204.542,204.516,204.521,55800000.0
2006-03-28 15:30:00,204.52,204.53,204.507,204.525,55600000.0
2006-03-28 15:31:00,204.52,204.53,204.515,204.515,67100000.0
2006-03-28 15:32:00,204.52,204.535,204.515,204.515,54900001.0
2006-03-28 15:33:00,204.515,204.52,204.515,204.52,20400000.0
2006-03-28 15:34:00,204.514,204.529,204.491,204.504,30700000.0
2006-03-28 15:35:00,204.504,204.504,204.491,204.498,22300000.0
2006-03-28 15:36:00,204.496,204.496,204.46,204.477,71700001.0
2006-03-28 15:37:00,204.464,204.516,204.458,204.516,45999999.0
2006-03-28 15:38:00,204.535,204.579,204.535,204.578,71499999.0
2006-03-28 15:39:00,204.597,204.639,204.597,204.623,20700000.0
2006-03-28 15:40:00,204.619,204.621,204.583,204.585,58000000.0
2006-03-28 15:41:00,204.589,204.589,204.553,204.553,18300000.0
2006-03-28 15:42:00,204.553,204.593,204.553,204.582,37600000.0
2006-03-28 15:43:00,204.578,204.578,204.5,204.5,53000000.0
2006-03-28 15:44:00,204.502,204.513,204.483,204.5,67999999.0
2006-03-28 15:45:00,204.484,204.514,204.479,204.502,37300000.0
2006-03-28 15:46:00,204.526,204.536,204.503,204.53,34600000.0
2006-03-28 15:47:00,204.531,204.542,204.51,204.542,55400000.0
2006-03-28 15:48:00,204.567,204.575,204.542,204.558,28500000.0
2006-03-28 15:49:00,204.564,204.59,204.564,204.59,55000000.0
2006-03-28 15:50:00,204.57,204.57,204.526,204.54,43900000.0
2006-03-28 15:51:00,204.549,204.567,204.541,204.565,43700000.0
2006-03-28 15:52:00,204.556,204.572,204.547,204.556,55299999.0
2006-03-28 15:53:00,204.561,204.571,204.524,204.529,34800000.0
2006-03-28 15:54:00,204.534,204.534,204.487,204.489,61800000.0
2006-03-28 15:55:00,204.496,204.514,204.495,204.499,64199999.0
2006-03-28 15:56:00,204.497,204.515,204.495,204.502,53100000.0
2006-03-28 15:57:00,204.501,204.528,204.501,204.528,43200000.0
2006-03-28 15:58:00,204.513,204.513,204.476,204.476,26500000.0
2006-03-28 15:59:00,204.487,204.488,204.453,204.453,26900000.0
2006-03-28 16:00:00,204.423,204.471,204.422,204.471,31700000.0
2006-03-28 16:01:00,204.5,204.522,204.444,204.444,49400000.0
2006-03-28 16:02:00,204.426,204.47,204.413,204.46,44200000.0
2006-03-28 16:03:00,204.47,204.494,204.467,204.477,40900000.0
2006-03-28 16:04:00,204.477,204.518,204.461,204.509,64600001.0
2006-03-28 16:05:00,204.505,204.505,204.458,204.475,14000000.0
2006-03-28 16:06:00,204.481,204.496,204.462,204.462,26600000.0
2006-03-28 16:07:00,204.455,204.475,204.451,204.456,57000001.0
2006-03-28 16:08:00,204.449,204.466,204.44,204.463,48400001.0
2006-03-28 16:09:00,204.452,204.462,204.449,204.454,50500000.0
2006-03-28 16:10:00,204.421,204.421,204.381,204.4,62100000.0
2006-03-28 16:11:00,204.408,204.414,204.408,204.41,45000000.0
2006-03-28 16:12:00,204.409,204.416,204.398,204.416,39400000.0
2006-03-28 16:13:00,204.425,204.425,204.394,204.399,58700000.0
2006-03-28 16:14:00,204.388,204.399,204.385,204.387,38600000.0
2006-03-28 16:15:00,204.394,204.41,204.386,204.386,59200001.0
2006-03-28 16:16:00,204.368,204.375,204.362,204.375,16000000.0
2006-03-28 16:17:00,204.376,204.411,204.375,204.411,21100000.0
2006-03-28 16:18:00,204.419,204.434,204.419,204.421,30600000.0
2006-03-28 16:19:00,204.441,204.441,204.39,204.414,55900000.0
2006-03-28 16:20:00,204.418,204.434,204.414,204.424,33600000.0
2006-03-28 16:21:00,204.438,204.447,204.419,204.425,45000000.0
2006-03-28 16:22:00,204.443,204.465,204.441,204.448,86100000.0
2006-03-28 16:23:00,204.455,204.478,204.455,204.473,56600000.0
2006-03-28 16:24:00,204.485,204.489,204.474,204.488,111300000.0
2006-03-28 16:25:00,204.497,204.519,204.497,204.519,66400000.0
2006-03-28 16:26:00,204.509,204.55,204.507,204.55,67300000.0
2006-03-28 16:27:00,204.56,204.56,204.548,204.558,55700000.0
2006-03-28 16:28:00,204.558,204.558,204.522,204.539,44800000.0
2006-03-28 16:29:00,204.522,204.522,204.482,204.495,80100002.0
2006-03-28 16:30:00,204.48,204.496,204.47,204.47,65600000.0
2006-03-28 16:31:00,204.461,204.474,204.431,204.431,64300001.0
2006-03-28 16:32:00,204.425,204.465,204.413,204.465,65399999.0
2006-03-28 16:33:00,204.444,204.444,204.381,204.381,38500000.0
2006-03-28 16:34:00,204.379,204.413,204.379,204.413,39600000.0
2006-03-28 16:35:00,204.403,204.44,204.402,204.435,61800000.0
2006-03-28 16:36:00,204.454,204.481,204.454,204.465,41800000.0
2006-03-28 16:37:00,204.467,204.486,204.449,204.457,58700000.0
2006-03-28 16:38:00,204.445,204.467,204.438,204.448,52000000.0
2006-03-28 16:39:00,204.451,204.466,204.445,204.45,37200000.0
2006-03-28 16:40:00,204.445,204.451,204.436,204.436,49500000.0
2006-03-28 16:41:00,204.44,204.455,204.435,204.435,73500000.0
2006-03-28 16:42:00,204.448,204.454,204.422,204.427,25500000.0
2006-03-28 16:43:00,204.428,204.449,204.428,204.447,21400000.0
2006-03-28 16:44:00,204.454,204.479,204.443,204.478,47800000.0
2006-03-28 16:45:00,204.478,204.5,204.478,204.494,93100000.0
2006-03-28 16:46:00,204.488,204.494,204.467,204.467,48499998.0
2006-03-28 16:47:00,204.48,204.487,204.47,204.487,65200000.0
2006-03-28 16:48:00,204.472,204.482,204.438,204.468,61600001.0
2006-03-28 16:49:00,204.479,204.494,204.477,204.49,59300000.0
2006-03-28 16:50:00,204.469,204.5,204.457,204.477,125700004.0
2006-03-28 16:51:00,204.501,204.545,204.501,204.536,62400000.0
2006-03-28 16:52:00,204.533,204.559,204.527,204.554,62600000.0
2006-03-28 16:53:00,204.558,204.606,204.558,204.59,70900000.0
2006-03-28 16:54:00,204.579,204.595,204.534,204.534,66600000.0
2006-03-28 16:55:00,204.508,204.516,204.48,204.48,74800000.0
2006-03-28 16:56:00,204.478,204.499,204.46,204.499,67000000.0
2006-03-28 16:57:00,204.511,204.514,204.496,204.506,34700000.0
2006-03-28 16:58:00,204.518,204.531,204.504,204.513,32400000.0
2006-03-28 16:59:00,204.507,204.507,204.378,204.378,58999999.0
2006-03-28 17:00:00,204.365,204.375,204.362,204.37,27100000.0
2006-03-28 17:01:00,204.406,204.579,204.406,204.575,52200000.0
2006-03-28 17:02:00,204.566,204.585,204.545,204.585,36700000.0
2006-03-28 17:03:00,204.618,204.673,204.59,204.673,43400000.0
2006-03-28 17:04:00,204.706,204.725,204.705,204.715,36300000.0
2006-03-28 17:05:00,204.709,204.72,204.693,204.715,37500000.0
2006-03-28 17:06:00,204.73,204.73,204.684,204.725,56900000.0
2006-03-28 17:07:00,204.729,204.747,204.722,204.744,40400000.0
2006-03-28 17:08:00,204.731,204.763,204.72,204.763,41800000.0
2006-03-28 17:09:00,204.75,204.786,204.75,204.786,47300000.0
2006-03-28 17:10:00,204.782,204.806,204.77,204.77,29900000.0
2006-03-28 17:11:00,204.767,204.769,204.687,204.696,57400000.0
2006-03-28 17:12:00,204.699,204.715,204.678,204.689,42899999.0
2006-03-28 17:13:00,204.716,204.739,204.707,204.721,67599999.0
2006-03-28 17:14:00,204.742,204.758,204.742,204.748,20700000.0
2006-03-28 17:15:00,204.76,204.76,204.664,204.68,35600000.0
2006-03-28 17:16:00,204.685,204.703,204.671,204.698,42799998.0
2006-03-28 17:17:00,204.693,204.717,204.657,204.657,42000000.0
2006-03-28 17:18:00,204.653,204.695,204.653,204.677,45100000.0
2006-03-28 17:19:00,204.728,204.749,204.687,204.741,63900000.0
2006-03-28 17:20:00,204.75,204.752,204.667,204.667,42800000.0
2006-03-28 17:21:00,204.689,204.733,204.689,204.733,26100000.0
2006-03-28 17:22:00,204.711,204.74,204.71,204.733,24900000.0
2006-03-28 17:23:00,204.732,204.732,204.699,204.714,47600001.0
2006-03-28 17:24:00,204.708,204.752,204.685,204.752,79900001.0
2006-03-28 17:25:00,204.737,204.737,204.687,204.687,28100000.0
2006-03-28 17:26:00,204.684,204.713,204.684,204.702,41800000.0
2006-03-28 17:27:00,204.695,204.767,204.695,204.767,26500000.0
2006-03-28 17:28:00,204.757,204.757,204.722,204.734,22900000.0
2006-03-28 17:29:00,204.759,204.772,204.747,204.772,114700001.0
2006-03-28 17:30:00,204.791,204.843,204.791,204.823,39700000.0
2006-03-28 17:31:00,204.801,204.831,204.801,204.827,83499998.0
2006-03-28 17:32:00,204.835,204.936,204.835,204.936,47100000.0
2006-03-28 17:33:00,204.949,205.047,204.949,205.047,49900000.0
2006-03-28 17:34:00,205.048,205.062,205.04,205.049,60300000.0
2006-03-28 17:35:00,205.058,205.064,205.034,205.034,36000000.0
2006-03-28 17:36:00,205.026,205.026,204.996,205.02,69400000.0
2006-03-28 17:37:00,205.011,205.035,204.997,205.035,45900000.0
2006-03-28 17:38:00,205.015,205.05,204.999,205.05,61300000.0
2006-03-28 17:39:00,205.036,205.056,205.023,205.056,51700000.0
2006-03-28 17:40:00,205.05,205.065,205.034,205.061,46800001.0
2006-03-28 17:41:00,205.069,205.069,205.037,205.039,41700000.0
2006-03-28 17:42:00,205.042,205.068,205.038,205.068,56100000.0
2006-03-28 17:43:00,205.075,205.075,205.039,205.053,14700000.0
2006-03-28 17:44:00,205.051,205.052,205.007,205.009,27900000.0
2006-03-28 17:45:00,205.032,205.09,205.032,205.083,85100000.0
2006-03-28 17:46:00,205.079,205.079,205.023,205.023,110900002.0
2006-03-28 17:47:00,205.032,205.032,205.01,205.015,50799999.0
2006-03-28 17:48:00,205.012,205.024,205.0,205.001,38300000.0
2006-03-28 17:49:00,205.028,205.048,205.021,205.045,32300000.0
2006-03-28 17:50:00,205.046,205.046,205.007,205.007,40400000.0
2006-03-28 17:51:00,205.008,205.008,204.969,204.978,48600000.0
2006-03-28 17:52:00,204.999,205.023,204.989,205.015,72500000.0
2006-03-28 17:53:00,205.018,205.048,205.017,205.048,51400001.0
2006-03-28 17:54:00,205.035,205.035,204.972,204.977,43700000.0
2006-03-28 17:55:00,204.969,204.999,204.966,204.977,58699999.0
2006-03-28 17:56:00,204.99,205.017,204.99,205.0,25900000.0
2006-03-28 17:57:00,204.991,205.004,204.991,204.997,56700000.0
2006-03-28 17:58:00,205.0,205.025,205.0,205.023,31300000.0
2006-03-28 17:59:00,205.035,205.041,205.008,205.025,47900000.0
2006-03-28 18:00:00,205.057,205.057,205.04,205.04,47700000.0
2006-03-28 18:01:00,205.063,205.083,205.041,205.075,502000001.0
2006-03-28 18:02:00,205.086,205.115,205.074,205.115,777399997.0
2006-03-28 18:03:00,205.128,205.177,205.105,205.146,664900000.0
2006-03-28 18:04:00,205.17,205.184,205.141,205.153,468600001.0
2006-03-28 18:05:00,205.175,205.194,205.157,205.163,756199999.0
2006-03-28 18:06:00,205.148,205.189,205.148,205.152,711600001.0
2006-03-28 18:07:00,205.146,205.168,205.133,205.144,729299996.0
2006-03-28 18:08:00,205.15,205.172,205.147,205.16,559100001.0
2006-03-28 18:09:00,205.146,205.161,205.124,205.128,531400001.0
2006-03-28 18:10:00,205.116,205.135,205.102,205.118,543499999.0
2006-03-28 18:11:00,205.109,205.128,205.099,205.103,331300002.0
2006-03-28 18:12:00,205.103,205.127,205.095,205.097,350600000.0
2006-03-28 18:13:00,205.092,205.11,205.083,205.11,412800001.0
2006-03-28 18:14:00,205.105,205.107,205.055,205.08,570799998.0
2006-03-28 18:15:00,205.103,205.132,205.098,205.118,703700001.0
2006-03-28 18:16:00,205.132,205.197,205.102,205.197,559800002.0
2006-03-28 18:17:00,205.209,205.209,205.168,205.168,193300000.0
2006-03-28 18:18:00,205.168,205.186,205.149,205.162,363200001.0
2006-03-28 18:19:00,205.156,205.191,205.153,205.165,471800000.0
2006-03-28 18:20:00,205.17,205.175,205.126,205.135,578400002.0
2006-03-28 18:21:00,205.141,205.167,205.138,205.165,489300002.0
2006-03-28 18:22:00,205.17,205.229,205.17,205.19,502199999.0
2006-03-28 18:23:00,205.186,205.209,205.158,205.202,835999999.0
2006-03-28 18:24:00,205.191,205.219,205.188,205.209,577800001.0
2006-03-28 18:25:00,205.215,205.215,205.184,205.211,501799999.0
2006-03-28 18:26:00,205.207,205.208,205.179,205.181,363500001.0
2006-03-28 18:27:00,205.18,205.19,205.158,205.168,394500001.0
2006-03-28 18:28:00,205.17,205.182,205.153,205.157,402600003.0
2006-03-28 18:29:00,205.15,205.17,205.142,205.164,497799996.0
2006-03-28 18:30:00,205.165,205.168,205.15,205.153,299100003.0
2006-03-28 18:31:00,205.157,205.173,205.144,205.146,374100001.0
2006-03-28 18:32:00,205.15,205.18,205.149,205.169,443800001.0
2006-03-28 18:33:00,205.175,205.189,205.15,205.152,506000002.0
2006-03-28 18:34:00,205.154,205.174,205.118,205.12,466400002.0
2006-03-28 18:35:00,205.099,205.099,205.03,205.063,416900001.0
2006-03-28 18:36:00,205.061,205.09,205.051,205.058,328000002.0
2006-03-28 18:37:00,205.069,205.069,205.038,205.047,121600000.0
2006-03-28 18:38:00,205.048,205.062,205.027,205.06,178100000.0
2006-03-28 18:39:00,205.068,205.089,205.057,205.064,149300000.0
2006-03-28 18:40:00,205.045,205.063,205.012,205.03,260400000.0
2006-03-28 18:41:00,205.012,205.012,204.971,204.993,235100001.0
2006-03-28 18:42:00,204.996,205.03,204.993,205.006,291899996.0
2006-03-28 18:43:00,204.992,205.011,204.976,204.982,143200000.0
2006-03-28 18:44:00,204.981,204.989,204.965,204.965,344000000.0
2006-03-28 18:45:00,204.965,204.995,204.965,204.972,185200001.0
2006-03-28 18:46:00,204.968,205.018,204.968,205.018,166400000.0
2006-03-28 18:47:00,205.02,205.024,204.998,204.998,67700000.0
2006-03-28 18:48:00,205.021,205.068,205.021,205.061,130299999.0
2006-03-28 18:49:00,205.066,205.075,205.048,205.053,146200000.0
2006-03-28 18:50:00,205.06,205.08,205.058,205.073,259400001.0
2006-03-28 18:51:00,205.064,205.072,205.032,205.055,202600000.0
2006-03-28 18:52:00,205.063,205.074,205.039,205.044,218100001.0
2006-03-28 18:53:00,205.051,205.073,205.051,205.057,208300000.0
2006-03-28 18:54:00,205.071,205.071,205.04,205.048,192800000.0
2006-03-28 18:55:00,205.06,205.087,205.054,205.06,233499999.0
2006-03-28 18:56:00,205.077,205.098,205.077,205.097,47800000.0
2006-03-28 18:57:00,205.088,205.088,205.056,205.062,217199999.0
2006-03-28 18:58:00,205.06,205.075,205.045,205.07,294500001.0
2006-03-28 18:59:00,205.06,205.077,205.053,205.065,382299996.0
2006-03-28 19:00:00,205.053,205.064,205.051,205.059,103700000.0
2006-03-28 19:01:00,205.051,205.07,205.035,205.049,89500000.0
2006-03-28 19:02:00,205.055,205.098,205.055,205.072,203800000.0
2006-03-28 19:03:00,205.075,205.087,205.074,205.086,223500000.0
2006-03-28 19:04:00,205.077,205.084,205.052,205.067,193000002.0
2006-03-28 19:05:00,205.065,205.076,205.049,205.07,149999999.0
2006-03-28 19:06:00,205.072,205.089,205.057,205.062,402100001.0
2006-03-28 19:07:00,205.06,205.06,205.022,205.044,260200001.0
2006-03-28 19:08:00,205.05,205.092,205.046,205.076,345400000.0
2006-03-28 19:09:00,205.083,205.1,205.074,205.098,203300002.0
2006-03-28 19:10:00,205.103,205.108,205.083,205.083,103799999.0
2006-03-28 19:11:00,205.072,205.072,205.059,205.061,58000000.0
2006-03-28 19:12:00,205.062,205.077,205.052,205.052,87600001.0
2006-03-28 19:13:00,205.048,205.064,205.046,205.06,173199998.0
2006-03-28 19:14:00,205.052,205.052,205.01,205.025,248700001.0
2006-03-28 19:15:00,205.018,205.018,204.969,204.982,335999999.0
2006-03-28 19:16:00,204.984,205.001,204.978,204.993,83500000.0
2006-03-28 19:17:00,205.002,205.002,204.96,204.96,114600001.0
2006-03-28 19:18:00,204.937,204.94,204.879,204.888,175099998.0
2006-03-28 19:19:00,204.885,204.921,204.885,204.902,164100000.0
2006-03-28 19:20:00,204.893,204.896,204.881,204.89,155899999.0
2006-03-28 19:21:00,204.89,204.907,204.886,204.907,129100001.0
2006-03-28 19:22:00,204.914,204.95,204.912,204.945,115000000.0
2006-03-28 19:23:00,204.95,204.984,204.945,204.962,485400000.0
2006-03-28 19:24:00,204.965,204.988,204.964,204.969,151199999.0
2006-03-28 19:25:00,204.972,204.974,204.961,204.972,191000000.0
2006-03-28 19:26:00,204.967,204.978,204.951,204.968,545399998.0
2006-03-28 19:27:00,204.968,204.984,204.966,204.974,300300001.0
2006-03-28 19:28:00,204.978,204.994,204.969,204.994,242900000.0
2006-03-28 19:29:00,204.989,204.989,204.944,204.944,89400000.0
2006-03-28 19:30:00,204.933,204.96,204.933,204.942,178599999.0
2006-03-28 19:31:00,204.944,204.952,204.938,204.942,144100000.0
2006-03-28 19:32:00,204.94,204.974,204.94,204.957,380199998.0
2006-03-28 19:33:00,204.962,204.965,204.944,204.953,148200000.0
2006-03-28 19:34:00,204.955,204.967,204.946,204.951,209000000.0
2006-03-28 19:35:00,204.945,204.97,204.943,204.948,277900002.0
2006-03-28 19:36:00,204.974,205.002,204.966,204.993,207399999.0
2006-03-28 19:37:00,205.005,205.006,204.98,204.98,71599999.0
2006-03-28 19:38:00,204.984,205.012,204.984,204.993,205500001.0
2006-03-28 19:39:00,204.983,204.983,204.933,204.937,182500001.0
2006-03-28 19:40:00,204.943,204.971,204.941,204.951,289199999.0
2006-03-28 19:41:00,204.964,204.982,204.962,204.962,383400001.0
2006-03-28 19:42:00,204.966,204.988,204.958,204.978,140500000.0
2006-03-28 19:43:00,204.98,204.98,204.959,204.96,51799999.0
2006-03-28 19:44:00,204.961,204.989,204.961,204.965,286599998.0
2006-03-28 19:45:00,204.967,204.967,204.939,204.954,124200000.0
2006-03-28 19:46:00,204.965,204.965,204.944,204.948,150000002.0
2006-03-28 19:47:00,204.956,204.983,204.956,204.982,56600000.0
2006-03-28 19:48:00,204.971,204.996,204.969,204.995,201200002.0
2006-03-28 19:49:00,204.987,204.995,204.977,204.977,167400000.0
2006-03-28 19:50:00,204.973,205.003,204.973,204.993,184100001.0
2006-03-28 19:51:00,204.998,205.013,204.994,205.002,170000000.0
2006-03-28 19:52:00,204.993,205.006,204.96,204.999,133000001.0
2006-03-28 19:53:00,205.003,205.006,204.971,204.99,137300001.0
2006-03-28 19:54:00,204.989,205.002,204.981,204.99,226600001.0
2006-03-28 19:55:00,204.993,205.021,204.993,205.009,67100001.0
2006-03-28 19:56:00,205.014,205.023,205.005,205.023,140600001.0
2006-03-28 19:57:00,205.018,205.033,205.012,205.012,159299998.0
2006-03-28 19:58:00,205.019,205.045,205.019,205.037,210100000.0
2006-03-28 19:59:00,205.059,205.077,205.059,205.065,252000000.0
2006-03-28 20:00:00,205.07,205.078,205.065,205.076,79400000.0
2006-03-28 20:01:00,205.073,205.076,205.046,205.057,105900000.0
2006-03-28 20:02:00,205.06,205.08,205.06,205.062,144800000.0
2006-03-28 20:03:00,205.055,205.077,205.055,205.068,94100000.0
2006-03-28 20:04:00,205.063,205.068,205.057,205.057,105800000.0
2006-03-28 20:05:00,205.055,205.065,205.048,205.053,157700002.0
2006-03-28 20:06:00,205.053,205.075,205.049,205.065,218000000.0
2006-03-28 20:07:00,205.078,205.081,205.067,205.08,200500000.0
2006-03-28 20:08:00,205.083,205.093,205.065,205.068,165300000.0
2006-03-28 20:09:00,205.073,205.077,205.062,205.073,128600000.0
2006-03-28 20:10:00,205.075,205.087,205.066,205.072,186000001.0
2006-03-28 20:11:00,205.079,205.094,205.063,205.075,249500000.0
2006-03-28 20:12:00,205.072,205.114,205.072,205.106,536999997.0
2006-03-28 20:13:00,205.114,205.124,205.102,205.115,203500002.0
2006-03-28 20:14:00,205.116,205.116,205.02,205.032,140500000.0
2006-03-28 20:15:00,205.032,205.039,205.007,205.008,354000000.0
2006-03-28 20:16:00,205.011,205.027,204.996,205.006,164399999.0
2006-03-28 20:17:00,205.017,205.027,205.013,205.019,60200001.0
2006-03-28 20:18:00,205.018,205.029,205.015,205.015,127200000.0
2006-03-28 20:19:00,205.021,205.021,205.003,205.005,207200001.0
2006-03-28 20:20:00,205.015,205.06,205.015,205.06,274900000.0
2006-03-28 20:21:00,205.065,205.075,205.055,205.06,141399999.0
2006-03-28 20:22:00,205.059,205.059,204.993,205.018,238899998.0
2006-03-28 20:23:00,205.017,205.035,205.013,205.013,130200000.0
2006-03-28 20:24:00,205.005,205.005,204.982,204.988,225499998.0
2006-03-28 20:25:00,204.985,205.005,204.983,204.994,239800001.0
2006-03-28 20:26:00,205.002,205.022,204.998,205.022,370900000.0
2006-03-28 20:27:00,205.025,205.086,205.025,205.086,197700000.0
2006-03-28 20:28:00,205.094,205.13,205.093,205.093,339900001.0
2006-03-28 20:29:00,205.105,205.132,205.105,205.12,501100001.0
2006-03-28 20:30:00,205.129,205.137,205.112,205.131,478199998.0
2006-03-28 20:31:00,205.132,205.158,205.13,205.138,377700002.0
2006-03-28 20:32:00,205.122,205.122,205.071,205.092,602099998.0
2006-03-28 20:33:00,205.074,205.092,205.048,205.066,165000000.0
2006-03-28 20:34:00,205.073,205.18,205.073,205.168,161899999.0
2006-03-28 20:35:00,205.168,205.176,205.161,205.161,127700002.0
2006-03-28 20:36:00,205.156,205.159,205.142,205.143,127400000.0
2006-03-28 20:37:00,205.132,205.142,205.092,205.1,84900001.0
2006-03-28 20:38:00,205.086,205.097,205.072,205.091,265200000.0
2006-03-28 20:39:00,205.101,205.118,205.095,205.097,203600001.0
2006-03-28 20:40:00,205.105,205.113,205.084,205.091,447999998.0
2006-03-28 20:41:00,205.097,205.115,205.09,205.108,224400000.0
2006-03-28 20:42:00,205.11,205.139,205.11,205.111,171699999.0
2006-03-28 20:43:00,205.109,205.133,205.088,205.088,266499999.0
2006-03-28 20:44:00,205.081,205.093,205.066,205.069,434300000.0
2006-03-28 20:45:00,205.074,205.089,205.069,205.07,274900001.0
2006-03-28 20:46:00,205.065,205.068,205.042,205.05,252999999.0
2006-03-28 20:47:00,205.047,205.06,205.045,205.05,247800001.0
2006-03-28 20:48:00,205.048,205.059,205.042,205.047,231300001.0
2006-03-28 20:49:00,205.06,205.063,205.048,205.056,87100000.0
2006-03-28 20:50:00,205.055,205.087,205.054,205.067,372800002.0
2006-03-28 20:51:00,205.063,205.078,205.054,205.062,155299999.0
2006-03-28 20:52:00,205.065,205.07,205.055,205.065,103400000.0
2006-03-28 20:53:00,205.054,205.054,205.012,205.015,268600003.0
2006-03-28 20:54:00,205.015,205.027,205.005,205.027,173999999.0
2006-03-28 20:55:00,205.03,205.056,205.023,205.023,404000001.0
2006-03-28 20:56:00,205.013,205.019,204.994,204.994,187500000.0
2006-03-28 20:57:00,204.997,205.075,204.997,205.075,395600000.0
2006-03-28 20:58:00,205.095,205.152,205.09,205.135,379100000.0
2006-03-28 20:59:00,205.15,205.169,205.15,205.164,436000002.0
2006-03-28 21:00:00,205.164,205.17,205.144,205.164,557500003.0
2006-03-28 21:01:00,205.161,205.178,205.142,205.142,401300002.0
2006-03-28 21:02:00,205.14,205.162,205.137,205.14,310200000.0
2006-03-28 21:03:00,205.131,205.144,205.125,205.125,284300000.0
2006-03-28 21:04:00,205.145,205.151,205.135,205.14,110100000.0
2006-03-28 21:05:00,205.14,205.154,205.13,205.144,102500000.0
2006-03-28 21:06:00,205.136,205.136,205.099,205.116,149499999.0
2006-03-28 21:07:00,205.128,205.153,205.114,205.152,237900001.0
2006-03-28 21:08:00,205.16,205.175,205.155,205.164,200699998.0
2006-03-28 21:09:00,205.162,205.162,205.132,205.147,79800001.0
2006-03-28 21:10:00,205.147,205.157,205.138,205.155,101800001.0
2006-03-28 21:11:00,205.152,205.152,205.113,205.144,89999999.0
2006-03-28 21:12:00,205.146,205.176,205.134,205.157,107000000.0
2006-03-28 21:13:00,205.156,205.218,205.144,205.218,145500000.0
2006-03-28 21:14:00,205.223,205.236,205.213,205.227,354000001.0
2006-03-28 21:15:00,205.23,205.243,205.22,205.23,345000002.0
2006-03-28 21:16:00,205.23,205.24,205.225,205.23,71600000.0
2006-03-28 21:17:00,205.235,205.245,205.225,205.235,225299999.0
2006-03-28 21:18:00,205.235,205.245,205.22,205.23,194800001.0
2006-03-28 21:19:00,205.233,205.248,205.23,205.245,200200000.0
2006-03-28 21:20:00,205.245,205.248,205.22,205.24,327999999.0
2006-03-28 21:21:00,205.24,205.243,205.225,205.23,250899999.0
2006-03-28 21:22:00,205.23,205.245,205.225,205.225,191000000.0
2006-03-28 21:23:00,205.225,205.235,205.225,205.235,134299999.0
2006-03-28 21:24:00,205.23,205.245,205.22,205.23,178500000.0
2006-03-28 21:25:00,205.23,205.245,205.22,205.23,285499999.0
2006-03-28 21:26:00,205.23,205.24,205.22,205.22,117200001.0
2006-03-28 21:27:00,205.23,205.235,205.22,205.225,130500000.0
2006-03-28 21:28:00,205.242,205.341,205.242,205.341,114000000.0
2006-03-28 21:29:00,205.349,205.365,205.291,205.291,66999999.0
2006-03-28 21:30:00,205.283,205.3,205.218,205.218,55700000.0
2006-03-28 21:31:00,205.197,205.22,205.155,205.164,87900000.0
2006-03-28 21:32:00,205.164,205.283,205.158,205.257,70600000.0
2006-03-28 21:33:00,205.26,205.301,205.257,205.27,121500000.0
2006-03-28 21:34:00,205.291,205.404,205.277,205.404,116899999.0
2006-03-28 21:35:00,205.456,205.512,205.445,205.46,64100001.0
2006-03-28 21:36:00,205.502,205.578,205.482,205.578,62000000.0
2006-03-28 21:37:00,205.576,205.641,205.522,205.627,129299999.0
2006-03-28 21:38:00,205.635,205.737,205.635,205.72,67800002.0
2006-03-28 21:39:00,205.731,205.741,205.677,205.677,43400000.0
2006-03-28 21:40:00,205.654,205.694,205.654,205.67,65000001.0
2006-03-28 21:41:00,205.675,205.697,205.662,205.668,42800000.0
2006-03-28 21:42:00,205.679,205.728,205.665,205.674,158500000.0
2006-03-28 21:43:00,205.678,205.722,205.673,205.698,28500000.0
2006-03-28 21:44:00,205.705,205.766,205.692,205.695,241700002.0
2006-03-28 21:45:00,205.702,205.721,205.673,205.675,117599999.0
2006-03-28 21:46:00,205.666,205.692,205.646,205.665,128000001.0
2006-03-28 21:47:00,205.669,205.69,205.639,205.685,60400000.0
2006-03-28 21:48:00,205.699,205.699,205.667,205.69,121800000.0
2006-03-28 21:49:00,205.685,205.706,205.683,205.7,46000000.0
2006-03-28 21:50:00,205.721,205.721,205.661,205.672,88300001.0
2006-03-28 21:51:00,205.676,205.687,205.631,205.645,132099998.0
2006-03-28 21:52:00,205.632,205.689,205.632,205.669,33000000.0
2006-03-28 21:53:00,205.662,205.662,205.608,205.608,59600000.0
2006-03-28 21:54:00,205.596,205.618,205.556,205.614,160400001.0
2006-03-28 21:55:00,205.61,205.614,205.55,205.55,60000000.0
2006-03-28 21:56:00,205.575,205.677,205.575,205.671,35600000.0
2006-03-28 21:57:00,205.655,205.693,205.64,205.659,53200001.0
2006-03-28 21:58:00,205.636,205.636,205.548,205.56,36500000.0
2006-03-28 21:59:00,205.581,205.637,205.556,205.601,154299999.0
2006-03-28 22:00:00,205.613,205.728,205.613,205.725,201800001.0
2006-03-28 22:01:00,205.733,205.735,205.687,205.689,173300001.0
2006-03-28 22:02:00,205.678,205.72,205.678,205.705,235400000.0
2006-03-28 22:03:00,205.705,205.705,205.647,205.647,73000000.0
2006-03-28 22:04:00,205.629,205.655,205.605,205.605,145300000.0
2006-03-28 22:05:00,205.595,205.624,205.587,205.615,89300000.0
2006-03-28 22:06:00,205.626,205.662,205.626,205.66,27900000.0
2006-03-28 22:07:00,205.645,205.645,205.61,205.61,50700000.0
2006-03-28 22:08:00,205.605,205.605,205.585,205.601,51100000.0
2006-03-28 22:09:00,205.603,205.609,205.574,205.584,73500001.0
2006-03-28 22:10:00,205.578,205.578,205.549,205.55,37600000.0
2006-03-28 22:11:00,205.548,205.562,205.542,205.55,65000000.0
2006-03-28 22:12:00,205.559,205.559,205.531,205.531,123999999.0
2006-03-28 22:13:00,205.533,205.564,205.532,205.556,37100000.0
2006-03-28 22:14:00,205.554,205.579,205.55,205.571,51100000.0
2006-03-28 22:15:00,205.576,205.608,205.572,205.572,123800000.0
2006-03-28 22:16:00,205.571,205.577,205.526,205.54,222100000.0
2006-03-28 22:17:00,205.539,205.611,205.539,205.597,45500000.0
2006-03-28 22:18:00,205.595,205.595,205.582,205.585,79200001.0
2006-03-28 22:19:00,205.588,205.6,205.573,205.592,57600000.0
2006-03-28 22:20:00,205.605,205.607,205.585,205.607,75799999.0
2006-03-28 22:21:00,205.605,205.605,205.575,205.575,36200000.0
2006-03-28 22:22:00,205.585,205.618,205.585,205.608,85600002.0
2006-03-28 22:23:00,205.607,205.608,205.589,205.602,63800000.0
2006-03-28 22:24:00,205.621,205.64,205.61,205.622,62000000.0
2006-03-28 22:25:00,205.603,205.611,205.599,205.603,77799999.0
2006-03-28 22:26:00,205.605,205.612,205.601,205.612,42800000.0
2006-03-28 22:27:00,205.612,205.618,205.593,205.593,210800001.0
2006-03-28 22:28:00,205.602,205.615,205.599,205.603,25900000.0
2006-03-28 22:29:00,205.608,205.616,205.6,205.603,165699999.0
2006-03-28 22:30:00,205.597,205.604,205.591,205.604,48900000.0
2006-03-28 22:31:00,205.613,205.634,205.613,205.615,76600000.0
2006-03-28 22:32:00,205.61,205.629,205.591,205.591,125199998.0
2006-03-28 22:33:00,205.602,205.602,205.579,205.585,222099999.0
2006-03-28 22:34:00,205.584,205.608,205.584,205.593,374000001.0
2006-03-28 22:35:00,205.604,205.606,205.588,205.588,69200000.0
2006-03-28 22:36:00,205.585,205.598,205.56,205.56,118300001.0
2006-03-28 22:37:00,205.561,205.561,205.512,205.512,97599999.0
2006-03-28 22:38:00,205.501,205.509,205.479,205.503,66400001.0
2006-03-28 22:39:00,205.49,205.499,205.467,205.467,44200000.0
2006-03-28 22:40:00,205.476,205.523,205.476,205.489,77299999.0
2006-03-28 22:41:00,205.493,205.519,205.488,205.5,66399999.0
2006-03-28 22:42:00,205.515,205.521,205.493,205.521,20000000.0
2006-03-28 22:43:00,205.537,205.541,205.506,205.506,63600000.0
2006-03-28 22:44:00,205.508,205.53,205.505,205.512,98700000.0
2006-03-28 22:45:00,205.533,205.536,205.527,205.535,130900000.0
2006-03-28 22:46:00,205.535,205.535,205.512,205.518,67400001.0
2006-03-28 22:47:00,205.514,205.52,205.49,205.516,60900000.0
2006-03-28 22:48:00,205.529,205.537,205.514,205.517,137800000.0
2006-03-28 22:49:00,205.503,205.52,205.496,205.496,64500001.0
2006-03-28 22:50:00,205.498,205.502,205.493,205.497,51500000.0
2006-03-28 22:51:00,205.496,205.506,205.485,205.485,87900000.0
2006-03-28 22:52:00,205.476,205.495,205.476,205.488,27900000.0
2006-03-28 22:53:00,205.494,205.508,205.465,205.494,209199998.0
2006-03-28 22:54:00,205.485,205.487,205.47,205.487,61600000.0
2006-03-28 22:55:00,205.485,205.505,205.485,205.495,75500000.0
2006-03-28 22:56:00,205.493,205.5,205.482,205.482,70700000.0
2006-03-28 22:57:00,205.488,205.504,205.484,205.502,88500000.0
2006-03-28 22:58:00,205.509,205.519,205.496,205.499,45800000.0
2006-03-28 22:59:00,205.495,205.517,205.495,205.505,83000000.0
2006-03-28 23:00:00,205.502,205.526,205.502,205.505,37000000.0
2006-03-28 23:01:00,205.52,205.532,205.515,205.532,42600000.0
2006-03-28 23:02:00,205.531,205.545,205.516,205.54,25800000.0
2006-03-28 23:03:00,205.528,205.539,205.515,205.515,77599999.0
2006-03-28 23:04:00,205.525,205.525,205.516,205.52,49600001.0
2006-03-28 23:05:00,205.508,205.524,205.507,205.524,40000000.0
2006-03-28 23:06:00,205.533,205.55,205.52,205.55,29300000.0
2006-03-28 23:07:00,205.542,205.546,205.535,205.546,71600000.0
2006-03-28 23:08:00,205.547,205.57,205.535,205.57,58100000.0
2006-03-28 23:09:00,205.553,205.553,205.532,205.545,63400001.0
2006-03-28 23:10:00,205.557,205.59,205.543,205.582,62500000.0
2006-03-28 23:11:00,205.581,205.586,205.56,205.56,118700000.0
2006-03-28 23:12:00,205.557,205.572,205.557,205.572,39600000.0
2006-03-28 23:13:00,205.571,205.618,205.571,205.613,80699998.0
2006-03-28 23:14:00,205.614,205.632,205.607,205.629,48900000.0
2006-03-28 23:15:00,205.639,205.647,205.617,205.64,36200000.0
2006-03-28 23:16:00,205.63,205.646,205.628,205.644,66199999.0
2006-03-28 23:17:00,205.639,205.639,205.607,205.607,40600000.0
2006-03-28 23:18:00,205.597,205.597,205.537,205.54,38700000.0
2006-03-28 23:19:00,205.557,205.596,205.557,205.59,37300000.0
2006-03-28 23:20:00,205.609,205.609,205.578,205.578,82500000.0
2006-03-28 23:21:00,205.577,205.577,205.552,205.565,40800000.0
2006-03-28 23:22:00,205.562,205.588,205.554,205.588,78899999.0
2006-03-28 23:23:00,205.582,205.605,205.565,205.59,34500000.0
2006-03-28 23:24:00,205.591,205.599,205.567,205.586,35000000.0
2006-03-28 23:25:00,205.583,205.607,205.583,205.594,39800001.0
2006-03-28 23:26:00,205.587,205.604,205.587,205.589,52000000.0
2006-03-28 23:27:00,205.592,205.61,205.583,205.601,35800000.0
2006-03-28 23:28:00,205.572,205.595,205.569,205.569,61200000.0
2006-03-28 23:29:00,205.56,205.561,205.545,205.545,45799999.0
2006-03-28 23:30:00,205.567,205.581,205.553,205.559,27200000.0
2006-03-28 23:31:00,205.563,205.588,205.557,205.557,70799999.0
2006-03-28 23:32:00,205.569,205.569,205.548,205.548,29800000.0
2006-03-28 23:33:00,205.536,205.536,205.499,205.499,64099999.0
2006-03-28 23:34:00,205.504,205.53,205.504,205.518,98500003.0
2006-03-28 23:35:00,205.516,205.529,205.502,205.514,44300000.0
2006-03-28 23:36:00,205.517,205.534,205.514,205.522,59900000.0
2006-03-28 23:37:00,205.523,205.538,205.523,205.528,88099999.0
2006-03-28 23:38:00,205.529,205.529,205.505,205.505,21300000.0
2006-03-28 23:39:00,205.505,205.512,205.491,205.512,38700000.0
2006-03-28 23:40:00,205.507,205.508,205.488,205.495,81200001.0
2006-03-28 23:41:00,205.51,205.519,205.496,205.519,38000000.0
2006-03-28 23:42:00,205.503,205.513,205.5,205.509,30300000.0
2006-03-28 23:43:00,205.499,205.5,205.486,205.5,70500000.0
2006-03-28 23:44:00,205.493,205.513,205.493,205.505,54900000.0
2006-03-28 23:45:00,205.521,205.528,205.513,205.527,57900000.0
2006-03-28 23:46:00,205.538,205.54,205.529,205.537,35800000.0
2006-03-28 23:47:00,205.537,205.545,205.519,205.536,37400000.0
2006-03-28 23:48:00,205.529,205.529,205.504,205.523,42200000.0
2006-03-28 23:49:00,205.51,205.51,205.479,205.489,85900000.0
2006-03-28 23:50:00,205.478,205.492,205.467,205.47,52100000.0
2006-03-28 23:51:00,205.488,205.516,205.488,205.516,12900000.0
2006-03-28 23:52:00,205.506,205.514,205.493,205.513,24900000.0
2006-03-28 23:53:00,205.524,205.524,205.505,205.509,61200000.0
2006-03-28 23:54:00,205.517,205.517,205.495,205.495,37100000.0
2006-03-28 23:55:00,205.506,205.526,205.506,205.511,45500000.0
2006-03-28 23:56:00,205.52,205.528,205.503,205.503,35400000.0
2006-03-28 23:57:00,205.496,205.506,205.478,205.499,44700000.0
2006-03-28 23:58:00,205.497,205.497,205.452,205.459,45100000.0
2006-03-28 23:59:00,205.467,205.467,205.45,205.45,17000000.0
2006-03-29 00:00:00,205.485,205.532,205.485,205.522,34799999.0
2006-03-29 00:01:00,205.503,205.561,205.487,205.551,34800000.0
2006-03-29 00:02:00,205.531,205.571,205.52,205.571,52200001.0
2006-03-29 00:03:00,205.52,205.587,205.512,205.572,45900000.0
2006-03-29 00:04:00,205.529,205.559,205.517,205.537,31500000.0
2006-03-29 00:05:00,205.552,205.552,205.478,205.486,54699999.0
2006-03-29 00:06:00,205.504,205.528,205.495,205.498,60900000.0
2006-03-29 00:07:00,205.517,205.517,205.492,205.516,53000001.0
2006-03-29 00:08:00,205.53,205.541,205.499,205.527,27300000.0
2006-03-29 00:09:00,205.52,205.53,205.502,205.524,47500000.0
2006-03-29 00:10:00,205.552,205.564,205.511,205.526,21500000.0
2006-03-29 00:11:00,205.528,205.548,205.508,205.523,36700000.0
2006-03-29 00:12:00,205.506,205.534,205.499,205.512,78100001.0
2006-03-29 00:13:00,205.496,205.562,205.496,205.543,46800000.0
2006-03-29 00:14:00,205.541,205.583,205.517,205.532,43000000.0
2006-03-29 00:15:00,205.525,205.614,205.524,205.602,61700000.0
2006-03-29 00:16:00,205.564,205.598,205.541,205.598,83000000.0
2006-03-29 00:17:00,205.569,205.58,205.555,205.568,41100000.0
2006-03-29 00:18:00,205.592,205.592,205.493,205.493,63100000.0
2006-03-29 00:19:00,205.49,205.538,205.49,205.534,53900000.0
2006-03-29 00:20:00,205.518,205.545,205.506,205.532,45200000.0
2006-03-29 00:21:00,205.559,205.562,205.464,205.468,39700000.0
2006-03-29 00:22:00,205.458,205.497,205.451,205.472,42299999.0
2006-03-29 00:23:00,205.48,205.487,205.426,205.463,69000001.0
2006-03-29 00:24:00,205.468,205.476,205.44,205.462,43200000.0
2006-03-29 00:25:00,205.449,205.463,205.408,205.408,58300000.0
2006-03-29 00:26:00,205.399,205.399,205.379,205.379,31400000.0
2006-03-29 00:27:00,205.389,205.437,205.389,205.437,52200000.0
2006-03-29 00:28:00,205.442,205.447,205.434,205.447,30700000.0
2006-03-29 00:29:00,205.44,205.464,205.431,205.45,45900000.0
2006-03-29 00:30:00,205.461,205.476,205.456,205.458,40500000.0
2006-03-29 00:31:00,205.46,205.47,205.46,205.46,21100000.0
2006-03-29 00:32:00,205.451,205.451,205.431,205.44,80799999.0
2006-03-29 00:33:00,205.438,205.459,205.437,205.451,38200000.0
2006-03-29 00:34:00,205.442,205.442,205.411,205.435,44000000.0
2006-03-29 00:35:00,205.427,205.44,205.422,205.433,59800000.0
2006-03-29 00:36:00,205.431,205.451,205.428,205.428,80900001.0
2006-03-29 00:37:00,205.428,205.439,205.421,205.43,40100000.0
2006-03-29 00:38:00,205.433,205.447,205.429,205.433,33700000.0
2006-03-29 00:39:00,205.43,205.435,205.423,205.425,30300000.0
2006-03-29 00:40:00,205.427,205.427,205.417,205.417,16000000.0
2006-03-29 00:41:00,205.422,205.43,205.369,205.374,67900000.0
2006-03-29 00:42:00,205.368,205.419,205.355,205.4,53300002.0
2006-03-29 00:43:00,205.404,205.411,205.372,205.375,26800000.0
2006-03-29 00:44:00,205.389,205.389,205.314,205.354,22500000.0
2006-03-29 00:45:00,205.347,205.347,205.313,205.322,47500000.0
2006-03-29 00:46:00,205.291,205.291,205.272,205.273,44500000.0
2006-03-29 00:47:00,205.274,205.279,205.259,205.262,34700000.0
2006-03-29 00:48:00,205.265,205.275,205.241,205.241,64699999.0
2006-03-29 00:49:00,205.227,205.236,205.215,205.215,35700000.0
2006-03-29 00:50:00,205.232,205.232,205.205,205.217,31100000.0
2006-03-29 00:51:00,205.23,205.235,205.215,205.218,64699999.0
2006-03-29 00:52:00,205.225,205.225,205.22,205.22,19200000.0
2006-03-29 00:53:00,205.208,205.208,205.193,205.207,20400000.0
2006-03-29 00:54:00,205.199,205.224,205.191,205.198,53500000.0
2006-03-29 00:55:00,205.205,205.218,205.205,205.217,19700000.0
2006-03-29 00:56:00,205.219,205.219,205.209,205.212,67399999.0
2006-03-29 00:57:00,205.216,205.24,205.208,205.24,94700000.0
2006-03-29 00:58:00,205.225,205.234,205.219,205.234,53500000.0
2006-03-29 00:59:00,205.24,205.245,205.23,205.235,69299999.0
2006-03-29 01:00:00,205.243,205.243,205.23,205.233,35600000.0
2006-03-29 01:01:00,205.229,205.237,205.222,205.232,50400000.0
2006-03-29 01:02:00,205.245,205.274,205.238,205.274,92399999.0
2006-03-29 01:03:00,205.274,205.307,205.274,205.302,29400001.0
2006-03-29 01:04:00,205.282,205.293,205.269,205.278,105300000.0
2006-03-29 01:05:00,205.291,205.296,205.281,205.281,30400000.0
2006-03-29 01:06:00,205.277,205.301,205.277,205.288,40400000.0
2006-03-29 01:07:00,205.291,205.301,205.287,205.287,27400000.0
2006-03-29 01:08:00,205.287,205.29,205.269,205.269,18800000.0
2006-03-29 01:09:00,205.279,205.301,205.279,205.287,52400000.0
2006-03-29 01:10:00,205.299,205.323,205.294,205.294,44199999.0
2006-03-29 01:11:00,205.295,205.3,205.281,205.288,58200000.0
2006-03-29 01:12:00,205.298,205.308,205.289,205.289,73300000.0
2006-03-29 01:13:00,205.294,205.315,205.294,205.315,9600000.0
2006-03-29 01:14:00,205.31,205.323,205.295,205.295,45700000.0
2006-03-29 01:15:00,205.327,205.392,205.327,205.383,25500000.0
2006-03-29 01:16:00,205.379,205.383,205.372,205.375,70400000.0
2006-03-29 01:17:00,205.361,205.361,205.338,205.356,29600000.0
2006-03-29 01:18:00,205.365,205.365,205.355,205.36,39399999.0
2006-03-29 01:19:00,205.36,205.378,205.355,205.374,48200000.0
2006-03-29 01:20:00,205.374,205.374,205.341,205.341,61000001.0
2006-03-29 01:21:00,205.338,205.338,205.288,205.288,65800000.0
2006-03-29 01:22:00,205.282,205.282,205.236,205.236,53300000.0
2006-03-29 01:23:00,205.221,205.231,205.221,205.223,20000000.0
2006-03-29 01:24:00,205.237,205.245,205.228,205.245,29900000.0
2006-03-29 01:25:00,205.236,205.262,205.236,205.246,44200001.0
2006-03-29 01:26:00,205.26,205.277,205.26,205.262,60700000.0
2006-03-29 01:27:00,205.259,205.276,205.257,205.258,54700000.0
2006-03-29 01:28:00,205.259,205.276,205.259,205.275,25200000.0
2006-03-29 01:29:00,205.27,205.281,205.26,205.278,86400000.0
2006-03-29 01:30:00,205.289,205.327,205.289,205.327,55900000.0
2006-03-29 01:31:00,205.323,205.379,205.317,205.37,38700000.0
2006-03-29 01:32:00,205.394,205.418,205.39,205.39,29600000.0
2006-03-29 01:33:00,205.374,205.391,205.374,205.381,58600001.0
2006-03-29 01:34:00,205.388,205.388,205.367,205.367,18800000.0
2006-03-29 01:35:00,205.362,205.367,205.351,205.362,57800000.0
2006-03-29 01:36:00,205.373,205.383,205.348,205.348,27500000.0
2006-03-29 01:37:00,205.353,205.353,205.317,205.317,31600000.0
2006-03-29 01:38:00,205.3,205.301,205.274,205.274,43000001.0
2006-03-29 01:39:00,205.27,205.287,205.26,205.275,52300000.0
2006-03-29 01:40:00,205.277,205.29,205.273,205.273,80199999.0
2006-03-29 01:41:00,205.284,205.292,205.274,205.274,24600000.0
2006-03-29 01:42:00,205.277,205.279,205.257,205.279,34000000.0
2006-03-29 01:43:00,205.273,205.29,205.265,205.271,34600000.0
2006-03-29 01:44:00,205.279,205.304,205.269,205.304,51900000.0
2006-03-29 01:45:00,205.306,205.308,205.263,205.263,97500001.0
2006-03-29 01:46:00,205.254,205.275,205.249,205.275,28700000.0
2006-03-29 01:47:00,205.255,205.268,205.253,205.256,43200000.0
2006-03-29 01:48:00,205.26,205.26,205.233,205.233,32600000.0
2006-03-29 01:49:00,205.246,205.279,205.225,205.274,29000000.0
2006-03-29 01:50:00,205.286,205.295,205.264,205.293,86700002.0
2006-03-29 01:51:00,205.275,205.298,205.27,205.298,70000001.0
2006-03-29 01:52:00,205.293,205.336,205.293,205.336,25700000.0
2006-03-29 01:53:00,205.33,205.356,205.33,205.356,43200000.0
2006-03-29 01:54:00,205.365,205.365,205.332,205.332,77300001.0
2006-03-29 01:55:00,205.316,205.316,205.255,205.264,40800000.0
2006-03-29 01:56:00,205.266,205.266,205.24,205.24,50800000.0
2006-03-29 01:57:00,205.241,205.251,205.231,205.243,27200000.0
2006-03-29 01:58:00,205.219,205.244,205.219,205.227,67400001.0
2006-03-29 01:59:00,205.23,205.23,205.196,205.196,50600000.0
2006-03-29 02:00:00,205.176,205.211,205.171,205.179,64700001.0
2006-03-29 02:01:00,205.174,205.199,205.174,205.19,47600000.0
2006-03-29 02:02:00,205.208,205.222,205.195,205.199,45499999.0
2006-03-29 02:03:00,205.215,205.231,205.215,205.224,24200000.0
2006-03-29 02:04:00,205.23,205.23,205.199,205.199,47700000.0
2006-03-29 02:05:00,205.204,205.208,205.195,205.197,42100000.0
2006-03-29 02:06:00,205.192,205.193,205.167,205.167,47500001.0
2006-03-29 02:07:00,205.173,205.202,205.172,205.19,40200000.0
2006-03-29 02:08:00,205.201,205.212,205.192,205.203,72500000.0
2006-03-29 02:09:00,205.193,205.193,205.18,205.183,39599999.0
2006-03-29 02:10:00,205.192,205.218,205.192,205.207,97200000.0
2006-03-29 02:11:00,205.202,205.219,205.202,205.213,61000001.0
2006-03-29 02:12:00,205.207,205.211,205.19,205.211,47900000.0
2006-03-29 02:13:00,205.202,205.204,205.194,205.197,29600000.0
2006-03-29 02:14:00,205.2,205.207,205.18,205.207,81100001.0
2006-03-29 02:15:00,205.208,205.222,205.202,205.202,69600001.0
2006-03-29 02:16:00,205.205,205.217,205.201,205.205,38600000.0
2006-03-29 02:17:00,205.212,205.229,205.211,205.212,39000000.0
2006-03-29 02:18:00,205.197,205.217,205.197,205.217,85000002.0
2006-03-29 02:19:00,205.214,205.225,205.182,205.182,39000000.0
2006-03-29 02:20:00,205.185,205.195,205.185,205.193,29600000.0
2006-03-29 02:21:00,205.2,205.2,205.188,205.192,22900000.0
2006-03-29 02:22:00,205.189,205.221,205.189,205.205,50799999.0
2006-03-29 02:23:00,205.21,205.239,205.197,205.228,44600000.0
2006-03-29 02:24:00,205.231,205.261,205.227,205.261,56600000.0
2006-03-29 02:25:00,205.277,205.277,205.256,205.267,37500000.0
2006-03-29 02:26:00,205.282,205.325,205.282,205.312,53100000.0
2006-03-29 02:27:00,205.32,205.346,205.32,205.34,100200000.0
2006-03-29 02:28:00,205.335,205.335,205.308,205.308,43000000.0
2006-03-29 02:29:00,205.314,205.32,205.314,205.317,36000000.0
2006-03-29 02:30:00,205.309,205.328,205.278,205.278,88199999.0
2006-03-29 02:31:00,205.285,205.285,205.256,205.256,49700000.0
2006-03-29 02:32:00,205.254,205.266,205.25,205.25,46600000.0
2006-03-29 02:33:00,205.243,205.243,205.229,205.229,29800000.0
2006-03-29 02:34:00,205.234,205.234,205.227,205.234,23400000.0
2006-03-29 02:35:00,205.247,205.254,205.233,205.24,59900001.0
2006-03-29 02:36:00,205.235,205.282,205.223,205.282,47800000.0
2006-03-29 02:37:00,205.294,205.305,205.268,205.285,77500000.0
2006-03-29 02:38:00,205.271,205.3,205.271,205.299,70899998.0
2006-03-29 02:39:00,205.313,205.313,205.297,205.304,63000001.0
2006-03-29 02:40:00,205.305,205.308,205.29,205.29,99100000.0
2006-03-29 02:41:00,205.315,205.327,205.304,205.31,35900001.0
2006-03-29 02:42:00,205.302,205.314,205.298,205.302,48500000.0
2006-03-29 02:43:00,205.313,205.313,205.284,205.298,46600000.0
2006-03-29 02:44:00,205.283,205.305,205.283,205.305,32700000.0
2006-03-29 02:45:00,205.288,205.291,205.268,205.291,35300000.0
2006-03-29 02:46:00,205.291,205.36,205.291,205.36,35500000.0
2006-03-29 02:47:00,205.386,205.411,205.386,205.402,28300000.0
2006-03-29 02:48:00,205.377,205.392,205.36,205.362,55000000.0
2006-03-29 02:49:00,205.362,205.378,205.357,205.373,45000000.0
2006-03-29 02:50:00,205.37,205.386,205.369,205.386,58600000.0
2006-03-29 02:51:00,205.428,205.466,205.425,205.455,59399999.0
2006-03-29 02:52:00,205.44,205.478,205.44,205.473,51500000.0
2006-03-29 02:53:00,205.469,205.482,205.461,205.48,57999999.0
2006-03-29 02:54:00,205.486,205.516,205.484,205.516,71700000.0
2006-03-29 02:55:00,205.494,205.508,205.488,205.508,43200000.0
2006-03-29 02:56:00,205.495,205.512,205.493,205.504,98199999.0
2006-03-29 02:57:00,205.506,205.532,205.506,205.532,58599999.0
2006-03-29 02:58:00,205.547,205.547,205.528,205.54,30200000.0
2006-03-29 02:59:00,205.534,205.545,205.525,205.545,53100000.0
2006-03-29 03:00:00,205.524,205.53,205.522,205.522,54100000.0
2006-03-29 03:01:00,205.537,205.537,205.519,205.527,77200002.0
2006-03-29 03:02:00,205.527,205.527,205.489,205.489,49100000.0
2006-03-29 03:03:00,205.494,205.5,205.473,205.493,30600000.0
2006-03-29 03:04:00,205.497,205.539,205.497,205.528,47000000.0
2006-03-29 03:05:00,205.528,205.528,205.484,205.515,56900001.0
2006-03-29 03:06:00,205.504,205.504,205.447,205.447,46100000.0
2006-03-29 03:07:00,205.418,205.436,205.416,205.436,15700000.0
2006-03-29 03:08:00,205.46,205.46,205.417,205.417,74500000.0
2006-03-29 03:09:00,205.42,205.42,205.384,205.391,49900000.0
2006-03-29 03:10:00,205.368,205.396,205.36,205.376,45199999.0
2006-03-29 03:11:00,205.363,205.363,205.308,205.308,55800001.0
2006-03-29 03:12:00,205.322,205.33,205.283,205.312,54900000.0
2006-03-29 03:13:00,205.319,205.325,205.306,205.31,29600000.0
2006-03-29 03:14:00,205.312,205.339,205.312,205.327,48300001.0
2006-03-29 03:15:00,205.338,205.34,205.326,205.333,35700001.0
2006-03-29 03:16:00,205.314,205.323,205.304,205.318,54100000.0
2006-03-29 03:17:00,205.304,205.324,205.304,205.317,30700000.0
2006-03-29 03:18:00,205.331,205.331,205.312,205.315,68000000.0
2006-03-29 03:19:00,205.311,205.333,205.311,205.318,81099999.0
2006-03-29 03:20:00,205.307,205.326,205.307,205.309,24800000.0
2006-03-29 03:21:00,205.316,205.336,205.308,205.332,78199999.0
2006-03-29 03:22:00,205.335,205.349,205.323,205.333,92600000.0
2006-03-29 03:23:00,205.342,205.342,205.31,205.31,70199999.0
2006-03-29 03:24:00,205.324,205.334,205.318,205.334,34500000.0
2006-03-29 03:25:00,205.332,205.339,205.327,205.329,46300000.0
2006-03-29 03:26:00,205.325,205.333,205.324,205.328,15200000.0
2006-03-29 03:27:00,205.324,205.334,205.323,205.327,45900000.0
2006-03-29 03:28:00,205.333,205.372,205.329,205.372,48500000.0
2006-03-29 03:29:00,205.391,205.404,205.391,205.397,70299999.0
2006-03-29 03:30:00,205.377,205.382,205.347,205.347,46800000.0
2006-03-29 03:31:00,205.361,205.372,205.35,205.372,43800000.0
2006-03-29 03:32:00,205.372,205.372,205.361,205.368,45400000.0
2006-03-29 03:33:00,205.357,205.357,205.3,205.306,35300000.0
2006-03-29 03:34:00,205.307,205.341,205.307,205.319,59900000.0
2006-03-29 03:35:00,205.291,205.317,205.291,205.31,55000000.0
2006-03-29 03:36:00,205.324,205.339,205.324,205.324,64500000.0
2006-03-29 03:37:00,205.337,205.337,205.326,205.327,61400000.0
2006-03-29 03:38:00,205.331,205.331,205.305,205.329,72799999.0
2006-03-29 03:39:00,205.325,205.345,205.321,205.345,49800000.0
2006-03-29 03:40:00,205.334,205.357,205.334,205.35,40800000.0
2006-03-29 03:41:00,205.352,205.386,205.352,205.386,52300000.0
2006-03-29 03:42:00,205.382,205.397,205.368,205.375,66400001.0
2006-03-29 03:43:00,205.375,205.381,205.364,205.365,39200000.0
2006-03-29 03:44:00,205.36,205.36,205.336,205.347,44499999.0
2006-03-29 03:45:00,205.352,205.362,205.325,205.325,37400000.0
2006-03-29 03:46:00,205.317,205.356,205.317,205.341,69500000.0
2006-03-29 03:47:00,205.364,205.391,205.352,205.391,88200001.0
2006-03-29 03:48:00,205.379,205.382,205.363,205.382,51400001.0
2006-03-29 03:49:00,205.387,205.425,205.387,205.425,39900000.0
2006-03-29 03:50:00,205.426,205.432,205.417,205.432,30600001.0
2006-03-29 03:51:00,205.453,205.461,205.428,205.428,26700000.0
2006-03-29 03:52:00,205.434,205.455,205.434,205.455,86500000.0
2006-03-29 03:53:00,205.46,205.473,205.46,205.468,17900000.0
2006-03-29 03:54:00,205.451,205.451,205.41,205.414,40999999.0
2006-03-29 03:55:00,205.417,205.417,205.39,205.4,35100000.0
2006-03-29 03:56:00,205.39,205.413,205.39,205.402,48099999.0
2006-03-29 03:57:00,205.395,205.405,205.361,205.361,102599999.0
2006-03-29 03:58:00,205.354,205.37,205.349,205.36,59900000.0
2006-03-29 03:59:00,205.35,205.374,205.348,205.359,34199999.0
2006-03-29 04:00:00,205.346,205.355,205.343,205.355,24300000.0
2006-03-29 04:01:00,205.365,205.375,205.351,205.375,50899999.0
2006-03-29 04:02:00,205.379,205.39,205.365,205.365,39600000.0
2006-03-29 04:03:00,205.366,205.374,205.354,205.374,29899999.0
2006-03-29 04:04:00,205.363,205.38,205.356,205.38,41500001.0
2006-03-29 04:05:00,205.384,205.386,205.367,205.372,81799999.0
2006-03-29 04:06:00,205.378,205.391,205.376,205.38,77100001.0
2006-03-29 04:07:00,205.389,205.389,205.375,205.375,27000000.0
2006-03-29 04:08:00,205.395,205.395,205.368,205.395,77500000.0
2006-03-29 04:09:00,205.391,205.401,205.383,205.383,51400000.0
2006-03-29 04:10:00,205.392,205.392,205.374,205.379,71400001.0
2006-03-29 04:11:00,205.386,205.403,205.386,205.397,33600000.0
2006-03-29 04:12:00,205.384,205.414,205.384,205.396,58100000.0
2006-03-29 04:13:00,205.396,205.396,205.386,205.39,49400000.0
2006-03-29 04:14:00,205.38,205.408,205.38,205.405,57600000.0
2006-03-29 04:15:00,205.408,205.417,205.402,205.417,56600000.0
2006-03-29 04:16:00,205.406,205.475,205.406,205.475,25900000.0
2006-03-29 04:17:00,205.491,205.493,205.461,205.466,21500000.0
2006-03-29 04:18:00,205.469,205.494,205.469,205.484,49000000.0
2006-03-29 04:19:00,205.483,205.483,205.465,205.47,57400001.0
2006-03-29 04:20:00,205.451,205.463,205.44,205.44,24200000.0
2006-03-29 04:21:00,205.42,205.42,205.403,205.413,20800000.0
2006-03-29 04:22:00,205.416,205.446,205.416,205.43,52300001.0
2006-03-29 04:23:00,205.42,205.434,205.42,205.434,44200000.0
2006-03-29 04:24:00,205.438,205.479,205.432,205.477,58000000.0
2006-03-29 04:25:00,205.463,205.471,205.461,205.461,25700000.0
2006-03-29 04:26:00,205.462,205.469,205.447,205.454,41900000.0
2006-03-29 04:27:00,205.436,205.454,205.426,205.454,40100000.0
2006-03-29 04:28:00,205.457,205.491,205.457,205.491,15600000.0
2006-03-29 04:29:00,205.498,205.498,205.472,205.472,91900000.0
2006-03-29 04:30:00,205.48,205.489,205.475,205.475,29500000.0
2006-03-29 04:31:00,205.475,205.475,205.46,205.47,46200000.0
2006-03-29 04:32:00,205.469,205.472,205.459,205.46,30100000.0
2006-03-29 04:33:00,205.452,205.476,205.452,205.464,18600000.0
2006-03-29 04:34:00,205.459,205.48,205.459,205.472,37300001.0
2006-03-29 04:35:00,205.478,205.488,205.461,205.463,39500000.0
2006-03-29 04:36:00,205.446,205.467,205.446,205.455,28200000.0
2006-03-29 04:37:00,205.453,205.476,205.442,205.442,71700000.0
2006-03-29 04:38:00,205.433,205.458,205.427,205.447,50199999.0
2006-03-29 04:39:00,205.441,205.461,205.432,205.461,31200000.0
2006-03-29 04:40:00,205.45,205.457,205.435,205.448,25500000.0
2006-03-29 04:41:00,205.457,205.476,205.456,205.466,34000000.0
2006-03-29 04:42:00,205.462,205.482,205.449,205.449,40600000.0
2006-03-29 04:43:00,205.466,205.481,205.457,205.46,77000001.0
2006-03-29 04:44:00,205.473,205.475,205.458,205.47,46300000.0
2006-03-29 04:45:00,205.463,205.484,205.463,205.465,51100000.0
2006-03-29 04:46:00,205.458,205.462,205.447,205.447,18700000.0
2006-03-29 04:47:00,205.45,205.455,205.445,205.45,44100000.0
2006-03-29 04:48:00,205.462,205.464,205.442,205.442,30500000.0
2006-03-29 04:49:00,205.444,205.46,205.433,205.446,72300001.0
2006-03-29 04:50:00,205.451,205.453,205.436,205.44,82000000.0
2006-03-29 04:51:00,205.433,205.433,205.411,205.43,16100000.0
2006-03-29 04:52:00,205.433,205.446,205.433,205.435,46300000.0
2006-03-29 04:53:00,205.444,205.454,205.434,205.443,39500000.0
2006-03-29 04:54:00,205.451,205.453,205.434,205.453,60200000.0
2006-03-29 04:55:00,205.453,205.485,205.453,205.485,25500000.0
2006-03-29 04:56:00,205.519,205.559,205.519,205.542,64199999.0
2006-03-29 04:57:00,205.541,205.551,205.518,205.518,26400000.0
2006-03-29 04:58:00,205.5,205.518,205.498,205.498,63300001.0
2006-03-29 04:59:00,205.496,205.505,205.486,205.502,29600001.0
2006-03-29 05:00:00,205.522,205.525,205.508,205.523,36200000.0
2006-03-29 05:01:00,205.518,205.518,205.502,205.509,62000000.0
2006-03-29 05:02:00,205.498,205.519,205.491,205.493,36700000.0
2006-03-29 05:03:00,205.493,205.495,205.49,205.495,14400000.0
2006-03-29 05:04:00,205.493,205.502,205.49,205.502,44300000.0
2006-03-29 05:05:00,205.502,205.502,205.46,205.46,45800000.0
2006-03-29 05:06:00,205.441,205.455,205.413,205.413,36700000.0
2006-03-29 05:07:00,205.439,205.475,205.439,205.475,36100000.0
2006-03-29 05:08:00,205.46,205.485,205.46,205.475,47800000.0
2006-03-29 05:09:00,205.466,205.497,205.463,205.497,39800000.0
2006-03-29 05:10:00,205.497,205.497,205.476,205.48,53700000.0
2006-03-29 05:11:00,205.483,205.493,205.473,205.485,85199999.0
2006-03-29 05:12:00,205.467,205.472,205.459,205.472,70600001.0
2006-03-29 05:13:00,205.481,205.512,205.477,205.498,37900000.0
2006-03-29 05:14:00,205.511,205.511,205.473,205.491,64799999.0
2006-03-29 05:15:00,205.491,205.496,205.485,205.488,37600001.0
2006-03-29 05:16:00,205.5,205.514,205.498,205.506,49500000.0
2006-03-29 05:17:00,205.49,205.498,205.48,205.49,50300000.0
2006-03-29 05:18:00,205.496,205.498,205.485,205.493,38800001.0
2006-03-29 05:19:00,205.495,205.495,205.473,205.476,79600000.0
2006-03-29 05:20:00,205.49,205.49,205.48,205.483,24300000.0
2006-03-29 05:21:00,205.485,205.495,205.47,205.475,35800000.0
2006-03-29 05:22:00,205.485,205.49,205.475,205.475,17400000.0
2006-03-29 05:23:00,205.485,205.495,205.48,205.48,89700000.0
2006-03-29 05:24:00,205.485,205.485,205.462,205.476,47800000.0
2006-03-29 05:25:00,205.49,205.503,205.483,205.503,75900001.0
2006-03-29 05:26:00,205.498,205.504,205.48,205.48,51000000.0
2006-03-29 05:27:00,205.485,205.498,205.485,205.497,34900000.0
2006-03-29 05:28:00,205.496,205.496,205.457,205.465,43700000.0
2006-03-29 05:29:00,205.46,205.469,205.441,205.453,68500000.0
2006-03-29 05:30:00,205.465,205.465,205.409,205.415,51900000.0
2006-03-29 05:31:00,205.412,205.412,205.369,205.369,20100000.0
2006-03-29 05:32:00,205.383,205.404,205.383,205.404,72200001.0
2006-03-29 05:33:00,205.398,205.433,205.391,205.412,28800000.0
2006-03-29 05:34:00,205.399,205.399,205.391,205.391,6800000.0
2006-03-29 05:35:00,205.39,205.399,205.379,205.385,50700000.0
2006-03-29 05:36:00,205.379,205.399,205.379,205.389,40000000.0
2006-03-29 05:37:00,205.402,205.421,205.391,205.394,33099999.0
2006-03-29 05:38:00,205.397,205.414,205.397,205.405,68700000.0
2006-03-29 05:39:00,205.396,205.418,205.39,205.418,39400000.0
2006-03-29 05:40:00,205.42,205.425,205.405,205.412,90099999.0
2006-03-29 05:41:00,205.421,205.436,205.396,205.436,92700000.0
2006-03-29 05:42:00,205.457,205.469,205.457,205.463,14700000.0
2006-03-29 05:43:00,205.483,205.497,205.472,205.497,49899999.0
2006-03-29 05:44:00,205.511,205.511,205.483,205.499,61500000.0
2006-03-29 05:45:00,205.497,205.507,205.488,205.488,39000000.0
2006-03-29 05:46:00,205.465,205.484,205.435,205.435,71000000.0
2006-03-29 05:47:00,205.424,205.431,205.407,205.407,54999999.0
2006-03-29 05:48:00,205.402,205.402,205.371,205.389,54700000.0
2006-03-29 05:49:00,205.383,205.393,205.375,205.393,39400000.0
2006-03-29 05:50:00,205.372,205.383,205.344,205.348,71900000.0
2006-03-29 05:51:00,205.326,205.326,205.288,205.29,71300000.0
2006-03-29 05:52:00,205.31,205.314,205.28,205.295,62000000.0
2006-03-29 05:53:00,205.293,205.318,205.293,205.308,38400000.0
2006-03-29 05:54:00,205.259,205.259,205.226,205.233,53900001.0
2006-03-29 05:55:00,205.22,205.258,205.207,205.258,62899999.0
2006-03-29 05:56:00,205.269,205.281,205.251,205.262,72000000.0
2006-03-29 05:57:00,205.286,205.308,205.264,205.308,30800000.0
2006-03-29 05:58:00,205.317,205.317,205.276,205.277,35200000.0
2006-03-29 05:59:00,205.27,205.287,205.27,205.278,30200000.0
2006-03-29 06:00:00,205.287,205.306,205.287,205.294,49100001.0
2006-03-29 06:01:00,205.306,205.306,205.282,205.289,52700000.0
2006-03-29 06:02:00,205.278,205.278,205.235,205.243,51300000.0
2006-03-29 06:03:00,205.242,205.254,205.233,205.251,41300000.0
2006-03-29 06:04:00,205.242,205.256,205.233,205.235,59100001.0
2006-03-29 06:05:00,205.221,205.221,205.2,205.213,40500000.0
2006-03-29 06:06:00,205.219,205.273,205.214,205.267,84900001.0
2006-03-29 06:07:00,205.276,205.305,205.27,205.305,34000000.0
2006-03-29 06:08:00,205.282,205.282,205.244,205.246,47600000.0
2006-03-29 06:09:00,205.229,205.232,205.203,205.207,72000001.0
2006-03-29 06:10:00,205.209,205.237,205.209,205.237,7200000.0
2006-03-29 06:11:00,205.232,205.249,205.216,205.249,46500000.0
2006-03-29 06:12:00,205.237,205.251,205.231,205.24,39700000.0
2006-03-29 06:13:00,205.227,205.232,205.218,205.23,28800000.0
2006-03-29 06:14:00,205.243,205.284,205.243,205.279,59500000.0
2006-03-29 06:15:00,205.273,205.273,205.251,205.258,52200000.0
2006-03-29 06:16:00,205.257,205.277,205.247,205.276,49400001.0
2006-03-29 06:17:00,205.3,205.3,205.26,205.262,57000001.0
2006-03-29 06:18:00,205.252,205.264,205.252,205.262,43400000.0
2006-03-29 06:19:00,205.28,205.28,205.255,205.258,49200000.0
2006-03-29 06:20:00,205.267,205.27,205.257,205.269,90100001.0
2006-03-29 06:21:00,205.27,205.298,205.27,205.284,64900000.0
2006-03-29 06:22:00,205.278,205.311,205.278,205.291,33700000.0
2006-03-29 06:23:00,205.307,205.307,205.287,205.29,79200000.0
2006-03-29 06:24:00,205.28,205.3,205.28,205.29,27800000.0
2006-03-29 06:25:00,205.293,205.306,205.293,205.298,27100000.0
2006-03-29 06:26:00,205.303,205.318,205.303,205.31,56600000.0
2006-03-29 06:27:00,205.284,205.31,205.284,205.297,76600000.0
2006-03-29 06:28:00,205.29,205.293,205.261,205.264,63200000.0
2006-03-29 06:29:00,205.258,205.259,205.235,205.254,95000000.0
2006-03-29 06:30:00,205.235,205.235,205.226,205.233,60000000.0
2006-03-29 06:31:00,205.243,205.259,205.24,205.24,48000000.0
2006-03-29 06:32:00,205.244,205.263,205.237,205.237,27000000.0
2006-03-29 06:33:00,205.237,205.245,205.23,205.24,24200000.0
2006-03-29 06:34:00,205.253,205.273,205.253,205.273,55200001.0
2006-03-29 06:35:00,205.262,205.263,205.248,205.248,43800000.0
2006-03-29 06:36:00,205.258,205.271,205.25,205.271,32700000.0
2006-03-29 06:37:00,205.271,205.271,205.242,205.242,19800000.0
2006-03-29 06:38:00,205.25,205.264,205.248,205.262,43200000.0
2006-03-29 06:39:00,205.265,205.286,205.265,205.286,37100000.0
2006-03-29 06:40:00,205.285,205.3,205.285,205.295,51899999.0
2006-03-29 06:41:00,205.284,205.288,205.274,205.288,41000000.0
2006-03-29 06:42:00,205.299,205.338,205.299,205.338,65000000.0
2006-03-29 06:43:00,205.347,205.363,205.345,205.359,39900000.0
2006-03-29 06:44:00,205.361,205.362,205.353,205.362,28800000.0
2006-03-29 06:45:00,205.36,205.36,205.336,205.353,39899999.0
2006-03-29 06:46:00,205.343,205.365,205.34,205.362,67000000.0
2006-03-29 06:47:00,205.362,205.369,205.356,205.357,52200000.0
2006-03-29 06:48:00,205.363,205.366,205.345,205.366,60600001.0
2006-03-29 06:49:00,205.343,205.365,205.343,205.354,37400000.0
2006-03-29 06:50:00,205.342,205.342,205.313,205.32,45900000.0
2006-03-29 06:51:00,205.34,205.34,205.302,205.311,81500002.0
2006-03-29 06:52:00,205.309,205.32,205.309,205.31,96899999.0
2006-03-29 06:53:00,205.318,205.335,205.313,205.335,61199999.0
2006-03-29 06:54:00,205.304,205.323,205.298,205.323,47300000.0
2006-03-29 06:55:00,205.323,205.366,205.322,205.366,48700001.0
2006-03-29 06:56:00,205.376,205.38,205.358,205.368,37399999.0
2006-03-29 06:57:00,205.376,205.376,205.348,205.358,55699999.0
2006-03-29 06:58:00,205.342,205.356,205.328,205.352,26200000.0
2006-03-29 06:59:00,205.355,205.372,205.346,205.37,60200001.0
2006-03-29 07:00:00,205.374,205.395,205.368,205.374,47000000.0
2006-03-29 07:01:00,205.385,205.385,205.375,205.375,38300000.0
2006-03-29 07:02:00,205.375,205.377,205.354,205.358,41900000.0
2006-03-29 07:03:00,205.362,205.371,205.36,205.367,46899999.0
2006-03-29 07:04:00,205.356,205.362,205.34,205.34,16500000.0
2006-03-29 07:05:00,205.34,205.358,205.332,205.358,62300001.0
2006-03-29 07:06:00,205.35,205.351,205.31,205.31,66400000.0
2006-03-29 07:07:00,205.315,205.315,205.298,205.303,59200000.0
2006-03-29 07:08:00,205.321,205.321,205.304,205.304,51500000.0
2006-03-29 07:09:00,205.325,205.334,205.316,205.316,36800000.0
2006-03-29 07:10:00,205.33,205.363,205.33,205.332,60300000.0
2006-03-29 07:11:00,205.333,205.354,205.318,205.318,34300000.0
2006-03-29 07:12:00,205.32,205.357,205.32,205.357,58399999.0
2006-03-29 07:13:00,205.34,205.354,205.335,205.342,53200000.0
2006-03-29 07:14:00,205.332,205.351,205.329,205.351,75200000.0
2006-03-29 07:15:00,205.349,205.349,205.321,205.326,68699999.0
2006-03-29 07:16:00,205.346,205.364,205.346,205.352,25800000.0
2006-03-29 07:17:00,205.356,205.362,205.338,205.355,63700000.0
2006-03-29 07:18:00,205.358,205.378,205.357,205.36,41200000.0
2006-03-29 07:19:00,205.368,205.368,205.336,205.342,67900001.0
2006-03-29 07:20:00,205.335,205.343,205.333,205.34,40000000.0
2006-03-29 07:21:00,205.319,205.333,205.317,205.319,46600000.0
2006-03-29 07:22:00,205.307,205.317,205.298,205.316,16400000.0
2006-03-29 07:23:00,205.323,205.334,205.317,205.324,68000000.0
2006-03-29 07:24:00,205.32,205.32,205.296,205.31,14600000.0
2006-03-29 07:25:00,205.305,205.335,205.305,205.32,54400000.0
2006-03-29 07:26:00,205.323,205.354,205.312,205.35,34200000.0
2006-03-29 07:27:00,205.343,205.343,205.331,205.341,32300000.0
2006-03-29 07:28:00,205.345,205.356,205.326,205.329,93200001.0
2006-03-29 07:29:00,205.345,205.358,205.334,205.342,67100000.0
2006-03-29 07:30:00,205.327,205.332,205.311,205.332,18000000.0
2006-03-29 07:31:00,205.351,205.376,205.351,205.368,80300000.0
2006-03-29 07:32:00,205.365,205.378,205.365,205.378,20200000.0
2006-03-29 07:33:00,205.35,205.376,205.35,205.362,37300000.0
2006-03-29 07:34:00,205.356,205.36,205.346,205.351,40100000.0
2006-03-29 07:35:00,205.362,205.362,205.341,205.346,52400000.0
2006-03-29 07:36:00,205.358,205.39,205.358,205.374,40400000.0
2006-03-29 07:37:00,205.377,205.401,205.377,205.394,58400000.0
2006-03-29 07:38:00,205.393,205.408,205.393,205.393,59600000.0
2006-03-29 07:39:00,205.388,205.398,205.377,205.388,48700000.0
2006-03-29 07:40:00,205.397,205.397,205.376,205.385,71500001.0
2006-03-29 07:41:00,205.389,205.391,205.37,205.37,19500000.0
2006-03-29 07:42:00,205.363,205.363,205.341,205.341,43400000.0
2006-03-29 07:43:00,205.328,205.342,205.316,205.342,60000000.0
2006-03-29 07:44:00,205.358,205.379,205.358,205.362,31500000.0
2006-03-29 07:45:00,205.358,205.379,205.354,205.355,65900000.0
2006-03-29 07:46:00,205.353,205.362,205.342,205.344,30100000.0
2006-03-29 07:47:00,205.341,205.37,205.341,205.363,30500000.0
2006-03-29 07:48:00,205.354,205.366,205.352,205.363,40800000.0
2006-03-29 07:49:00,205.357,205.383,205.345,205.383,63900000.0
2006-03-29 07:50:00,205.381,205.381,205.327,205.327,74900000.0
2006-03-29 07:51:00,205.338,205.346,205.316,205.337,60200000.0
2006-03-29 07:52:00,205.329,205.357,205.329,205.33,34300000.0
2006-03-29 07:53:00,205.295,205.309,205.237,205.237,41100000.0
2006-03-29 07:54:00,205.222,205.316,205.222,205.316,40600001.0
2006-03-29 07:55:00,205.309,205.344,205.309,205.31,59400000.0
2006-03-29 07:56:00,205.308,205.315,205.292,205.299,56200000.0
2006-03-29 07:57:00,205.298,205.298,205.271,205.272,44500000.0
2006-03-29 07:58:00,205.275,205.286,205.262,205.267,58800001.0
2006-03-29 07:59:00,205.268,205.268,205.256,205.262,47499999.0
2006-03-29 08:00:00,205.277,205.304,205.277,205.299,44400000.0
2006-03-29 08:01:00,205.318,205.361,205.318,205.348,21200000.0
2006-03-29 08:02:00,205.355,205.361,205.331,205.361,50900000.0
2006-03-29 08:03:00,205.354,205.354,205.31,205.32,38400000.0
2006-03-29 08:04:00,205.312,205.339,205.312,205.332,48899999.0
2006-03-29 08:05:00,205.337,205.348,205.298,205.298,49400000.0
2006-03-29 08:06:00,205.305,205.309,205.296,205.309,111100002.0
2006-03-29 08:07:00,205.287,205.287,205.243,205.262,52400000.0
2006-03-29 08:08:00,205.282,205.301,205.265,205.265,29000000.0
2006-03-29 08:09:00,205.298,205.299,205.274,205.274,52800000.0
2006-03-29 08:10:00,205.281,205.287,205.257,205.259,40900000.0
2006-03-29 08:11:00,205.283,205.305,205.283,205.305,46000001.0
2006-03-29 08:12:00,205.306,205.332,205.3,205.332,48000000.0
2006-03-29 08:13:00,205.344,205.364,205.339,205.364,18500000.0
2006-03-29 08:14:00,205.358,205.358,205.349,205.349,34300000.0
2006-03-29 08:15:00,205.349,205.364,205.341,205.341,62100000.0
2006-03-29 08:16:00,205.357,205.362,205.338,205.338,16700000.0
2006-03-29 08:17:00,205.34,205.352,205.336,205.35,48600000.0
2006-03-29 08:18:00,205.354,205.363,205.354,205.36,46900000.0
2006-03-29 08:19:00,205.376,205.376,205.317,205.323,28400000.0
2006-03-29 08:20:00,205.324,205.324,205.301,205.301,42100000.0
2006-03-29 08:21:00,205.304,205.338,205.304,205.33,52000000.0
2006-03-29 08:22:00,205.345,205.359,205.323,205.359,53400000.0
2006-03-29 08:23:00,205.348,205.38,205.345,205.367,37500000.0
2006-03-29 08:24:00,205.399,205.43,205.386,205.43,59000001.0
2006-03-29 08:25:00,205.445,205.493,205.445,205.492,31900000.0
2006-03-29 08:26:00,205.477,205.489,205.463,205.47,48300000.0
2006-03-29 08:27:00,205.465,205.501,205.465,205.472,85899998.0
2006-03-29 08:28:00,205.474,205.477,205.455,205.458,69700000.0
2006-03-29 08:29:00,205.455,205.455,205.429,205.429,41900001.0
2006-03-29 08:30:00,205.43,205.445,205.403,205.412,57000001.0
2006-03-29 08:31:00,205.404,205.425,205.399,205.411,60000000.0
2006-03-29 08:32:00,205.408,205.46,205.408,205.46,52400000.0
2006-03-29 08:33:00,205.458,205.469,205.44,205.456,48800000.0
2006-03-29 08:34:00,205.466,205.487,205.44,205.487,74299999.0
2006-03-29 08:35:00,205.476,205.489,205.466,205.489,63999999.0
2006-03-29 08:36:00,205.494,205.504,205.464,205.485,23400000.0
2006-03-29 08:37:00,205.47,205.49,205.467,205.486,73300000.0
2006-03-29 08:38:00,205.492,205.498,205.471,205.486,77300001.0
2006-03-29 08:39:00,205.486,205.486,205.42,205.42,62599999.0
2006-03-29 08:40:00,205.432,205.457,205.432,205.453,47700000.0
2006-03-29 08:41:00,205.464,205.474,205.393,205.393,35800000.0
2006-03-29 08:42:00,205.388,205.418,205.377,205.399,68500000.0
2006-03-29 08:43:00,205.383,205.383,205.356,205.356,31900000.0
2006-03-29 08:44:00,205.382,205.419,205.382,205.407,78400001.0
2006-03-29 08:45:00,205.398,205.422,205.381,205.383,20900000.0
2006-03-29 08:46:00,205.366,205.398,205.355,205.398,32400000.0
2006-03-29 08:47:00,205.391,205.396,205.377,205.381,18400000.0
2006-03-29 08:48:00,205.391,205.406,205.391,205.405,20600000.0
2006-03-29 08:49:00,205.39,205.405,205.378,205.378,53400002.0
2006-03-29 08:50:00,205.358,205.358,205.325,205.34,51500001.0
2006-03-29 08:51:00,205.318,205.333,205.308,205.328,54200000.0
2006-03-29 08:52:00,205.318,205.318,205.265,205.284,48000000.0
2006-03-29 08:53:00,205.267,205.277,205.203,205.206,46900000.0
2006-03-29 08:54:00,205.18,205.195,205.165,205.166,59600001.0
2006-03-29 08:55:00,205.137,205.137,205.076,205.123,36200000.0
2006-03-29 08:56:00,205.101,205.113,205.085,205.086,31500000.0
2006-03-29 08:57:00,205.069,205.098,205.069,205.082,60700000.0
2006-03-29 08:58:00,205.085,205.168,205.085,205.168,52300000.0
2006-03-29 08:59:00,205.182,205.184,205.114,205.114,59500000.0
2006-03-29 09:00:00,205.091,205.123,205.091,205.123,36700001.0
2006-03-29 09:01:00,205.116,205.137,205.116,205.13,58000001.0
2006-03-29 09:02:00,205.14,205.15,205.11,205.114,48300000.0
2006-03-29 09:03:00,205.1,205.115,205.089,205.109,69699998.0
2006-03-29 09:04:00,205.112,205.143,205.112,205.142,40900000.0
2006-03-29 09:05:00,205.163,205.193,205.163,205.175,65100000.0
2006-03-29 09:06:00,205.161,205.161,205.14,205.14,49400000.0
2006-03-29 09:07:00,205.129,205.156,205.128,205.156,43000000.0
2006-03-29 09:08:00,205.151,205.163,205.15,205.15,41800000.0
2006-03-29 09:09:00,205.163,205.173,205.154,205.154,26500000.0
2006-03-29 09:10:00,205.177,205.177,205.157,205.172,23100000.0
2006-03-29 09:11:00,205.18,205.194,205.164,205.18,58300000.0
2006-03-29 09:12:00,205.184,205.224,205.184,205.222,56900000.0
2006-03-29 09:13:00,205.185,205.206,205.151,205.151,36400000.0
2006-03-29 09:14:00,205.134,205.134,205.093,205.133,16800000.0
2006-03-29 09:15:00,205.12,205.12,205.061,205.061,81400001.0
2006-03-29 09:16:00,205.061,205.076,205.057,205.075,83399999.0
2006-03-29 09:17:00,205.069,205.077,205.034,205.034,45400000.0
2006-03-29 09:18:00,205.028,205.041,204.992,205.021,45700000.0
2006-03-29 09:19:00,205.013,205.026,205.004,205.018,67500000.0
2006-03-29 09:20:00,204.997,204.997,204.965,204.965,33900000.0
2006-03-29 09:21:00,204.969,204.992,204.963,204.988,59400000.0
2006-03-29 09:22:00,205.0,205.05,205.0,205.036,40800000.0
2006-03-29 09:23:00,205.045,205.045,205.002,205.003,48300000.0
2006-03-29 09:24:00,204.975,204.983,204.927,204.927,41600000.0
2006-03-29 09:25:00,204.909,204.909,204.84,204.84,55200000.0
2006-03-29 09:26:00,204.855,204.863,204.852,204.86,58700000.0
2006-03-29 09:27:00,204.862,204.862,204.845,204.845,47200000.0
2006-03-29 09:28:00,204.858,204.879,204.853,204.879,40000000.0
2006-03-29 09:29:00,204.863,204.887,204.855,204.872,57100000.0
2006-03-29 09:30:00,204.872,204.881,204.84,204.858,40200000.0
2006-03-29 09:31:00,204.869,204.887,204.86,204.86,32000000.0
2006-03-29 09:32:00,204.873,204.887,204.861,204.865,36800000.0
2006-03-29 09:33:00,204.884,204.893,204.866,204.873,32900000.0
2006-03-29 09:34:00,204.891,204.898,204.867,204.878,63400001.0
2006-03-29 09:35:00,204.874,204.906,204.866,204.906,70599999.0
2006-03-29 09:36:00,204.901,204.901,204.874,204.886,32800000.0
2006-03-29 09:37:00,204.873,204.873,204.836,204.871,73400001.0
2006-03-29 09:38:00,204.85,204.863,204.85,204.854,30400000.0
2006-03-29 09:39:00,204.853,204.856,204.812,204.817,54400001.0
2006-03-29 09:40:00,204.82,204.82,204.79,204.792,51800001.0
2006-03-29 09:41:00,204.781,204.781,204.769,204.776,51000000.0
2006-03-29 09:42:00,204.769,204.787,204.741,204.741,38700000.0
2006-03-29 09:43:00,204.745,204.77,204.745,204.767,44500000.0
2006-03-29 09:44:00,204.748,204.748,204.697,204.698,34500000.0
2006-03-29 09:45:00,204.697,204.699,204.664,204.677,41200000.0
2006-03-29 09:46:00,204.667,204.682,204.667,204.675,28300000.0
2006-03-29 09:47:00,204.704,204.726,204.704,204.707,45700000.0
2006-03-29 09:48:00,204.699,204.701,204.68,204.68,56999999.0
2006-03-29 09:49:00,204.666,204.693,204.666,204.686,48600000.0
2006-03-29 09:50:00,204.702,204.741,204.687,204.741,53800001.0
2006-03-29 09:51:00,204.772,204.82,204.772,204.804,41800000.0
2006-03-29 09:52:00,204.806,204.82,204.78,204.78,77800001.0
2006-03-29 09:53:00,204.789,204.794,204.747,204.749,47300000.0
2006-03-29 09:54:00,204.735,204.752,204.731,204.731,57400000.0
2006-03-29 09:55:00,204.695,204.695,204.615,204.625,44600000.0
2006-03-29 09:56:00,204.581,204.637,204.574,204.613,29500000.0
2006-03-29 09:57:00,204.591,204.635,204.585,204.621,53600000.0
2006-03-29 09:58:00,204.633,204.67,204.628,204.64,22200000.0
2006-03-29 09:59:00,204.658,204.739,204.658,204.739,28700001.0
2006-03-29 10:00:00,204.742,204.742,204.696,204.707,78999999.0
2006-03-29 10:01:00,204.714,204.726,204.681,204.69,43700000.0
2006-03-29 10:02:00,204.734,204.738,204.709,204.709,25500000.0
2006-03-29 10:03:00,204.68,204.698,204.664,204.698,66299999.0
2006-03-29 10:04:00,204.698,204.735,204.698,204.733,62900000.0
2006-03-29 10:05:00,204.735,204.735,204.701,204.703,53700001.0
2006-03-29 10:06:00,204.712,204.72,204.698,204.701,29500000.0
2006-03-29 10:07:00,204.715,204.725,204.686,204.695,38900000.0
2006-03-29 10:08:00,204.693,204.723,204.693,204.715,50299999.0
2006-03-29 10:09:00,204.718,204.746,204.702,204.746,24000000.0
2006-03-29 10:10:00,204.762,204.798,204.741,204.798,72099999.0
2006-03-29 10:11:00,204.797,204.817,204.759,204.776,40199999.0
2006-03-29 10:12:00,204.78,204.785,204.746,204.76,47500000.0
2006-03-29 10:13:00,204.763,204.821,204.763,204.807,31900000.0
2006-03-29 10:14:00,204.816,204.824,204.812,204.819,41900000.0
2006-03-29 10:15:00,204.809,204.809,204.785,204.8,70500001.0
2006-03-29 10:16:00,204.809,204.813,204.789,204.798,44200000.0
2006-03-29 10:17:00,204.792,204.802,204.728,204.734,71900000.0
2006-03-29 10:18:00,204.732,204.766,204.732,204.763,40900000.0
2006-03-29 10:19:00,204.774,204.791,204.766,204.791,59400000.0
2006-03-29 10:20:00,204.808,204.811,204.794,204.799,77100001.0
2006-03-29 10:21:00,204.791,204.805,204.791,204.803,30900000.0
2006-03-29 10:22:00,204.823,204.823,204.787,204.787,52400000.0
2006-03-29 10:23:00,204.783,204.806,204.778,204.778,50600000.0
2006-03-29 10:24:00,204.763,204.795,204.761,204.78,34500000.0
2006-03-29 10:25:00,204.761,204.772,204.744,204.772,31100000.0
2006-03-29 10:26:00,204.769,204.786,204.746,204.746,52600000.0
2006-03-29 10:27:00,204.765,204.768,204.742,204.763,41800000.0
2006-03-29 10:28:00,204.755,204.761,204.71,204.727,62599999.0
2006-03-29 10:29:00,204.721,204.721,204.679,204.696,77500000.0
2006-03-29 10:30:00,204.681,204.681,204.517,204.52,56400000.0
2006-03-29 10:31:00,204.521,204.538,204.503,204.538,65200000.0
2006-03-29 10:32:00,204.558,204.62,204.558,204.594,76299999.0
2006-03-29 10:33:00,204.605,204.605,204.553,204.555,59499999.0
2006-03-29 10:34:00,204.57,204.586,204.549,204.565,79499999.0
2006-03-29 10:35:00,204.558,204.587,204.55,204.576,71400001.0
2006-03-29 10:36:00,204.592,204.649,204.58,204.649,69600000.0
2006-03-29 10:37:00,204.658,204.677,204.655,204.67,23500000.0
2006-03-29 10:38:00,204.666,204.666,204.651,204.651,50500000.0
2006-03-29 10:39:00,204.662,204.7,204.662,204.69,14900000.0
2006-03-29 10:40:00,204.702,204.723,204.7,204.711,74799999.0
2006-03-29 10:41:00,204.719,204.755,204.706,204.755,52599999.0
2006-03-29 10:42:00,204.743,204.777,204.734,204.777,37700000.0
2006-03-29 10:43:00,204.777,204.778,204.763,204.763,68700000.0
2006-03-29 10:44:00,204.765,204.765,204.748,204.764,44100001.0
2006-03-29 10:45:00,204.789,204.797,204.78,204.783,50500000.0
2006-03-29 10:46:00,204.755,204.768,204.755,204.765,42400000.0
2006-03-29 10:47:00,204.754,204.767,204.707,204.707,51100000.0
2006-03-29 10:48:00,204.726,204.768,204.726,204.768,6000000.0
2006-03-29 10:49:00,204.781,204.781,204.739,204.76,39700000.0
2006-03-29 10:50:00,204.754,204.759,204.74,204.756,33600000.0
2006-03-29 10:51:00,204.764,204.764,204.715,204.715,29700000.0
2006-03-29 10:52:00,204.704,204.704,204.679,204.704,34500000.0
2006-03-29 10:53:00,204.708,204.713,204.684,204.692,53100001.0
2006-03-29 10:54:00,204.684,204.69,204.668,204.689,58900001.0
2006-03-29 10:55:00,204.69,204.713,204.689,204.713,32000000.0
2006-03-29 10:56:00,204.718,204.759,204.718,204.747,49800000.0
2006-03-29 10:57:00,204.765,204.796,204.765,204.786,37600000.0
2006-03-29 10:58:00,204.788,204.817,204.781,204.813,36900000.0
2006-03-29 10:59:00,204.799,204.799,204.778,204.787,27200000.0
2006-03-29 11:00:00,204.796,204.796,204.787,204.789,13400000.0
2006-03-29 11:01:00,204.801,204.801,204.769,204.769,31000000.0
2006-03-29 11:02:00,204.782,204.803,204.782,204.803,47500000.0
2006-03-29 11:03:00,204.795,204.808,204.784,204.796,28900000.0
2006-03-29 11:04:00,204.816,204.824,204.796,204.807,68099999.0
2006-03-29 11:05:00,204.803,204.835,204.803,204.828,46100000.0
2006-03-29 11:06:00,204.826,204.827,204.793,204.827,46400000.0
2006-03-29 11:07:00,204.81,204.815,204.799,204.806,44500000.0
2006-03-29 11:08:00,204.814,204.814,204.774,204.783,32899999.0
2006-03-29 11:09:00,204.774,204.775,204.759,204.775,70100000.0
2006-03-29 11:10:00,204.782,204.835,204.782,204.835,33800000.0
2006-03-29 11:11:00,204.838,204.84,204.832,204.838,29400000.0
2006-03-29 11:12:00,204.847,204.872,204.834,204.872,51900000.0
2006-03-29 11:13:00,204.867,204.867,204.826,204.826,88000000.0
2006-03-29 11:14:00,204.828,204.844,204.822,204.836,64100000.0
2006-03-29 11:15:00,204.829,204.841,204.807,204.841,68800000.0
2006-03-29 11:16:00,204.846,204.846,204.822,204.822,40000000.0
2006-03-29 11:17:00,204.808,204.81,204.78,204.79,56700000.0
2006-03-29 11:18:00,204.777,204.811,204.777,204.811,30900000.0
2006-03-29 11:19:00,204.8,204.801,204.791,204.791,37200000.0
2006-03-29 11:20:00,204.781,204.801,204.781,204.793,28700000.0
2006-03-29 11:21:00,204.803,204.803,204.788,204.797,14000000.0
2006-03-29 11:22:00,204.786,204.804,204.781,204.792,41100000.0
2006-03-29 11:23:00,204.789,204.825,204.789,204.822,32500000.0
2006-03-29 11:24:00,204.819,204.876,204.819,204.852,66600000.0
2006-03-29 11:25:00,204.836,204.867,204.831,204.858,39500000.0
2006-03-29 11:26:00,204.849,204.851,204.832,204.849,78100000.0
2006-03-29 11:27:00,204.861,204.861,204.859,204.859,14300000.0
2006-03-29 11:28:00,204.887,204.887,204.837,204.837,35200000.0
2006-03-29 11:29:00,204.828,204.828,204.774,204.783,77800000.0
2006-03-29 11:30:00,204.787,204.823,204.785,204.817,69999999.0
2006-03-29 11:31:00,204.828,204.845,204.82,204.841,26300000.0
2006-03-29 11:32:00,204.85,204.875,204.85,204.875,30900000.0
2006-03-29 11:33:00,204.865,204.865,204.83,204.83,32500000.0
2006-03-29 11:34:00,204.83,204.86,204.818,204.86,42700000.0
2006-03-29 11:35:00,204.862,204.872,204.86,204.86,29900000.0
2006-03-29 11:36:00,204.854,204.871,204.848,204.865,68999999.0
2006-03-29 11:37:00,204.856,204.856,204.836,204.84,27600000.0
2006-03-29 11:38:00,204.836,204.844,204.823,204.825,32300000.0
2006-03-29 11:39:00,204.815,204.849,204.815,204.849,53700000.0
2006-03-29 11:40:00,204.842,204.851,204.838,204.841,51600000.0
2006-03-29 11:41:00,204.836,204.843,204.825,204.83,60399999.0
2006-03-29 11:42:00,204.825,204.846,204.818,204.83,62700000.0
2006-03-29 11:43:00,204.823,204.829,204.801,204.801,91400001.0
2006-03-29 11:44:00,204.807,204.807,204.759,204.773,30600000.0
2006-03-29 11:45:00,204.774,204.795,204.774,204.786,61100000.0
2006-03-29 11:46:00,204.792,204.816,204.792,204.815,51100000.0
2006-03-29 11:47:00,204.815,204.828,204.804,204.817,21600000.0
2006-03-29 11:48:00,204.82,204.84,204.82,204.831,68400000.0
2006-03-29 11:49:00,204.823,204.836,204.814,204.825,66299999.0
2006-03-29 11:50:00,204.82,204.845,204.813,204.827,20800000.0
2006-03-29 11:51:00,204.836,204.836,204.814,204.825,21600000.0
2006-03-29 11:52:00,204.83,204.84,204.82,204.829,23800000.0
2006-03-29 11:53:00,204.835,204.835,204.814,204.814,68700000.0
2006-03-29 11:54:00,204.821,204.823,204.803,204.811,25500000.0
2006-03-29 11:55:00,204.826,204.829,204.821,204.829,55800001.0
2006-03-29 11:56:00,204.832,204.841,204.826,204.828,58600000.0
2006-03-29 11:57:00,204.827,204.849,204.827,204.848,59300000.0
2006-03-29 11:58:00,204.835,204.836,204.818,204.836,75500000.0
2006-03-29 11:59:00,204.837,204.837,204.741,204.741,52199999.0
2006-03-29 12:00:00,204.749,204.785,204.721,204.785,88800000.0
2006-03-29 12:01:00,204.787,204.787,204.749,204.758,66099998.0
2006-03-29 12:02:00,204.767,204.767,204.744,204.765,82999999.0
2006-03-29 12:03:00,204.77,204.799,204.753,204.788,30300000.0
2006-03-29 12:04:00,204.793,204.856,204.793,204.856,51700000.0
2006-03-29 12:05:00,204.853,204.859,204.836,204.854,40300000.0
2006-03-29 12:06:00,204.863,204.894,204.848,204.876,58499999.0
2006-03-29 12:07:00,204.883,204.917,204.883,204.91,44000000.0
2006-03-29 12:08:00,204.907,204.907,204.881,204.887,26200000.0
2006-03-29 12:09:00,204.876,204.876,204.838,204.838,39800000.0
2006-03-29 12:10:00,204.848,204.848,204.83,204.835,42700000.0
2006-03-29 12:11:00,204.829,204.829,204.798,204.815,44700000.0
2006-03-29 12:12:00,204.805,204.805,204.735,204.735,59900000.0
2006-03-29 12:13:00,204.725,204.731,204.672,204.68,53700000.0
2006-03-29 12:14:00,204.686,204.695,204.681,204.69,69999999.0
2006-03-29 12:15:00,204.692,204.703,204.68,204.68,36800000.0
2006-03-29 12:16:00,204.689,204.731,204.689,204.716,83100000.0
2006-03-29 12:17:00,204.726,204.749,204.726,204.746,60200000.0
2006-03-29 12:18:00,204.731,204.736,204.717,204.733,47900000.0
2006-03-29 12:19:00,204.74,204.751,204.727,204.745,40600000.0
2006-03-29 12:20:00,204.742,204.742,204.728,204.74,39300000.0
2006-03-29 12:21:00,204.752,204.781,204.749,204.76,106199998.0
2006-03-29 12:22:00,204.769,204.775,204.745,204.745,26100000.0
2006-03-29 12:23:00,204.764,204.806,204.764,204.806,36300000.0
2006-03-29 12:24:00,204.81,204.831,204.805,204.805,26800000.0
2006-03-29 12:25:00,204.806,204.88,204.806,204.88,78300000.0
2006-03-29 12:26:00,204.873,204.873,204.854,204.873,30600000.0
2006-03-29 12:27:00,204.853,204.857,204.825,204.825,43200000.0
2006-03-29 12:28:00,204.833,204.833,204.79,204.79,50700000.0
2006-03-29 12:29:00,204.801,204.856,204.801,204.84,50400001.0
2006-03-29 12:30:00,204.833,204.856,204.832,204.856,47800000.0
2006-03-29 12:31:00,204.854,204.863,204.847,204.847,28700000.0
2006-03-29 12:32:00,204.851,204.859,204.815,204.842,43100000.0
2006-03-29 12:33:00,204.833,204.833,204.814,204.82,52300000.0
2006-03-29 12:34:00,204.808,204.824,204.782,204.795,40200000.0
2006-03-29 12:35:00,204.803,204.818,204.8,204.818,57900000.0
2006-03-29 12:36:00,204.817,204.842,204.808,204.842,45900000.0
2006-03-29 12:37:00,204.851,204.883,204.839,204.857,106699998.0
2006-03-29 12:38:00,204.862,204.892,204.849,204.892,59400000.0
2006-03-29 12:39:00,204.889,204.921,204.882,204.89,57300000.0
2006-03-29 12:40:00,204.878,204.878,204.813,204.813,28100000.0
2006-03-29 12:41:00,204.815,204.842,204.815,204.817,31500000.0
2006-03-29 12:42:00,204.819,204.819,204.791,204.798,40400000.0
2006-03-29 12:43:00,204.801,204.801,204.772,204.772,61100001.0
2006-03-29 12:44:00,204.768,204.795,204.768,204.774,31000000.0
2006-03-29 12:45:00,204.768,204.805,204.754,204.805,26000000.0
2006-03-29 12:46:00,204.807,204.824,204.805,204.817,48200000.0
2006-03-29 12:47:00,204.824,204.824,204.797,204.804,51600000.0
2006-03-29 12:48:00,204.791,204.803,204.766,204.777,49500000.0
2006-03-29 12:49:00,204.775,204.813,204.773,204.781,79800001.0
2006-03-29 12:50:00,204.796,204.802,204.78,204.795,85499998.0
2006-03-29 12:51:00,204.796,204.812,204.787,204.812,29500000.0
2006-03-29 12:52:00,204.804,204.804,204.774,204.774,37700000.0
2006-03-29 12:53:00,204.757,204.76,204.725,204.725,45800001.0
2006-03-29 12:54:00,204.73,204.73,204.695,204.718,34300000.0
2006-03-29 12:55:00,204.703,204.705,204.675,204.705,45900000.0
2006-03-29 12:56:00,204.685,204.696,204.682,204.682,39300000.0
2006-03-29 12:57:00,204.676,204.686,204.664,204.682,63200000.0
2006-03-29 12:58:00,204.678,204.678,204.648,204.659,39900000.0
2006-03-29 12:59:00,204.676,204.687,204.652,204.657,47400000.0
2006-03-29 13:00:00,204.65,204.675,204.65,204.657,50200000.0
2006-03-29 13:01:00,204.664,204.685,204.638,204.638,31300000.0
2006-03-29 13:02:00,204.631,204.631,204.589,204.612,71900000.0
2006-03-29 13:03:00,204.625,204.665,204.625,204.665,27200000.0
2006-03-29 13:04:00,204.684,204.709,204.681,204.706,36200000.0
2006-03-29 13:05:00,204.724,204.729,204.709,204.713,66300000.0
2006-03-29 13:06:00,204.734,204.753,204.727,204.73,38700000.0
2006-03-29 13:07:00,204.716,204.727,204.716,204.727,33600000.0
2006-03-29 13:08:00,204.722,204.749,204.722,204.749,69900001.0
2006-03-29 13:09:00,204.759,204.77,204.752,204.752,50700000.0
2006-03-29 13:10:00,204.755,204.795,204.755,204.795,42499999.0
2006-03-29 13:11:00,204.794,204.794,204.773,204.79,37800000.0
2006-03-29 13:12:00,204.791,204.791,204.758,204.783,36800000.0
2006-03-29 13:13:00,204.776,204.779,204.765,204.77,32300000.0
2006-03-29 13:14:00,204.777,204.777,204.751,204.763,65600000.0
2006-03-29 13:15:00,204.774,204.806,204.766,204.8,57500001.0
2006-03-29 13:16:00,204.815,204.835,204.791,204.835,57600000.0
2006-03-29 13:17:00,204.83,204.83,204.772,204.772,58600000.0
2006-03-29 13:18:00,204.767,204.771,204.727,204.739,54300000.0
2006-03-29 13:19:00,204.724,204.732,204.657,204.657,32700000.0
2006-03-29 13:20:00,204.668,204.677,204.662,204.666,91700000.0
2006-03-29 13:21:00,204.67,204.692,204.67,204.674,44100000.0
2006-03-29 13:22:00,204.658,204.658,204.643,204.655,23900000.0
2006-03-29 13:23:00,204.663,204.663,204.63,204.646,90199999.0
2006-03-29 13:24:00,204.654,204.668,204.64,204.668,30500000.0
2006-03-29 13:25:00,204.673,204.729,204.673,204.724,109600000.0
2006-03-29 13:26:00,204.74,204.74,204.67,204.67,39900000.0
2006-03-29 13:27:00,204.66,204.67,204.632,204.658,53000000.0
2006-03-29 13:28:00,204.642,204.663,204.631,204.631,50399999.0
2006-03-29 13:29:00,204.621,204.628,204.576,204.576,54400001.0
2006-03-29 13:30:00,204.566,204.566,204.522,204.522,41099999.0
2006-03-29 13:31:00,204.516,204.53,204.513,204.526,70300000.0
2006-03-29 13:32:00,204.502,204.521,204.493,204.501,71400001.0
2006-03-29 13:33:00,204.504,204.517,204.504,204.51,19300000.0
2006-03-29 13:34:00,204.494,204.513,204.494,204.511,39000000.0
2006-03-29 13:35:00,204.493,204.494,204.478,204.478,27700000.0
2006-03-29 13:36:00,204.466,204.466,204.452,204.452,11500000.0
2006-03-29 13:37:00,204.448,204.465,204.443,204.464,31800000.0
2006-03-29 13:38:00,204.466,204.482,204.451,204.478,29800000.0
2006-03-29 13:39:00,204.497,204.517,204.496,204.507,58700000.0
2006-03-29 13:40:00,204.49,204.505,204.48,204.481,53900000.0
2006-03-29 13:41:00,204.489,204.496,204.466,204.485,78200000.0
2006-03-29 13:42:00,204.491,204.495,204.491,204.492,28300000.0
2006-03-29 13:43:00,204.509,204.52,204.491,204.491,52899999.0
2006-03-29 13:44:00,204.475,204.51,204.471,204.482,55100000.0
2006-03-29 13:45:00,204.469,204.506,204.469,204.506,37000000.0
2006-03-29 13:46:00,204.503,204.519,204.494,204.519,44100000.0
2006-03-29 13:47:00,204.523,204.523,204.493,204.502,49400000.0
2006-03-29 13:48:00,204.516,204.522,204.495,204.497,59500000.0
2006-03-29 13:49:00,204.513,204.516,204.483,204.504,31000000.0
2006-03-29 13:50:00,204.496,204.496,204.451,204.473,22100000.0
2006-03-29 13:51:00,204.487,204.502,204.475,204.502,74800000.0
2006-03-29 13:52:00,204.493,204.511,204.484,204.507,31300000.0
2006-03-29 13:53:00,204.5,204.513,204.494,204.513,39800000.0
2006-03-29 13:54:00,204.498,204.501,204.486,204.501,54599999.0
2006-03-29 13:55:00,204.494,204.496,204.487,204.494,51800000.0
2006-03-29 13:56:00,204.48,204.504,204.48,204.497,29100000.0
2006-03-29 13:57:00,204.502,204.502,204.477,204.487,45800000.0
2006-03-29 13:58:00,204.48,204.493,204.48,204.492,37200000.0
2006-03-29 13:59:00,204.498,204.52,204.491,204.52,42700000.0
2006-03-29 14:00:00,204.512,204.531,204.504,204.512,51300000.0
2006-03-29 14:01:00,204.521,204.536,204.521,204.536,48700001.0
2006-03-29 14:02:00,204.534,204.534,204.468,204.468,37400000.0
2006-03-29 14:03:00,204.451,204.474,204.437,204.456,62800000.0
2006-03-29 14:04:00,204.431,204.448,204.426,204.438,29900000.0
2006-03-29 14:05:00,204.44,204.44,204.406,204.424,67700000.0
2006-03-29 14:06:00,204.408,204.432,204.408,204.422,55100001.0
2006-03-29 14:07:00,204.425,204.435,204.413,204.435,88900000.0
2006-03-29 14:08:00,204.457,204.457,204.43,204.451,39400000.0
2006-03-29 14:09:00,204.446,204.453,204.422,204.448,49199999.0
2006-03-29 14:10:00,204.446,204.458,204.438,204.447,45299999.0
2006-03-29 14:11:00,204.452,204.504,204.452,204.496,74300000.0
2006-03-29 14:12:00,204.493,204.523,204.493,204.523,35500000.0
2006-03-29 14:13:00,204.508,204.533,204.503,204.529,45200000.0
2006-03-29 14:14:00,204.537,204.59,204.528,204.59,51600000.0
2006-03-29 14:15:00,204.597,204.597,204.557,204.563,49600000.0
2006-03-29 14:16:00,204.585,204.585,204.565,204.565,29900000.0
2006-03-29 14:17:00,204.557,204.568,204.545,204.545,33800000.0
2006-03-29 14:18:00,204.552,204.562,204.543,204.552,55500001.0
2006-03-29 14:19:00,204.548,204.565,204.544,204.556,33100000.0
2006-03-29 14:20:00,204.552,204.577,204.552,204.562,52800000.0
2006-03-29 14:21:00,204.54,204.54,204.511,204.531,35600000.0
2006-03-29 14:22:00,204.528,204.541,204.521,204.53,63800000.0
2006-03-29 14:23:00,204.54,204.563,204.537,204.563,32100000.0
2006-03-29 14:24:00,204.569,204.585,204.552,204.568,50100001.0
2006-03-29 14:25:00,204.57,204.587,204.56,204.56,18600000.0
2006-03-29 14:26:00,204.539,204.586,204.539,204.562,60500000.0
2006-03-29 14:27:00,204.561,204.566,204.551,204.562,72500000.0
2006-03-29 14:28:00,204.533,204.533,204.516,204.532,18700000.0
2006-03-29 14:29:00,204.534,204.561,204.534,204.552,17100000.0
2006-03-29 14:30:00,204.531,204.547,204.531,204.547,52900000.0
2006-03-29 14:31:00,204.531,204.544,204.53,204.533,45300000.0
2006-03-29 14:32:00,204.53,204.546,204.524,204.527,38700000.0
2006-03-29 14:33:00,204.538,204.54,204.528,204.53,50100000.0
2006-03-29 14:34:00,204.533,204.533,204.498,204.498,24600000.0
2006-03-29 14:35:00,204.502,204.511,204.472,204.472,45000000.0
2006-03-29 14:36:00,204.485,204.5,204.485,204.485,33400000.0
2006-03-29 14:37:00,204.467,204.467,204.406,204.406,90999999.0
2006-03-29 14:38:00,204.435,204.482,204.435,204.482,20300000.0
2006-03-29 14:39:00,204.479,204.479,204.435,204.435,39900000.0
2006-03-29 14:40:00,204.421,204.446,204.411,204.446,27800000.0
2006-03-29 14:41:00,204.448,204.467,204.437,204.455,22200000.0
2006-03-29 14:42:00,204.462,204.487,204.462,204.48,46900000.0
2006-03-29 14:43:00,204.472,204.472,204.463,204.468,53899999.0
2006-03-29 14:44:00,204.462,204.462,204.383,204.384,66900000.0
2006-03-29 14:45:00,204.389,204.425,204.389,204.412,35000000.0
2006-03-29 14:46:00,204.421,204.438,204.421,204.43,50399999.0
2006-03-29 14:47:00,204.442,204.442,204.383,204.386,97100000.0
2006-03-29 14:48:00,204.381,204.395,204.366,204.395,47600000.0
2006-03-29 14:49:00,204.404,204.44,204.404,204.434,22700000.0
2006-03-29 14:50:00,204.444,204.47,204.444,204.452,43200000.0
2006-03-29 14:51:00,204.452,204.475,204.452,204.474,89700000.0
2006-03-29 14:52:00,204.472,204.472,204.416,204.435,43699999.0
2006-03-29 14:53:00,204.436,204.454,204.421,204.454,58000001.0
2006-03-29 14:54:00,204.449,204.459,204.427,204.459,59400001.0
2006-03-29 14:55:00,204.463,204.463,204.443,204.46,114800002.0
2006-03-29 14:56:00,204.476,204.476,204.439,204.446,77000001.0
2006-03-29 14:57:00,204.449,204.476,204.449,204.456,55800000.0
2006-03-29 14:58:00,204.459,204.462,204.441,204.45,92499999.0
2006-03-29 14:59:00,204.437,204.45,204.432,204.442,36600000.0
2006-03-29 15:00:00,204.445,204.445,204.424,204.424,30600000.0
2006-03-29 15:01:00,204.43,204.444,204.425,204.437,73700001.0
2006-03-29 15:02:00,204.438,204.483,204.438,204.483,36800000.0
2006-03-29 15:03:00,204.471,204.476,204.434,204.434,87299999.0
2006-03-29 15:04:00,204.433,204.451,204.416,204.42,43700000.0
2006-03-29 15:05:00,204.411,204.434,204.411,204.417,48600000.0
2006-03-29 15:06:00,204.42,204.428,204.409,204.411,54000000.0
2006-03-29 15:07:00,204.423,204.457,204.412,204.44,39300000.0
2006-03-29 15:08:00,204.462,204.492,204.462,204.478,24700000.0
2006-03-29 15:09:00,204.482,204.497,204.482,204.493,49600000.0
2006-03-29 15:10:00,204.481,204.481,204.464,204.476,54200000.0
2006-03-29 15:11:00,204.467,204.506,204.456,204.506,29600000.0
2006-03-29 15:12:00,204.503,204.524,204.503,204.51,33000000.0
2006-03-29 15:13:00,204.494,204.563,204.494,204.563,55300000.0
2006-03-29 15:14:00,204.582,204.585,204.568,204.575,50400001.0
2006-03-29 15:15:00,204.576,204.597,204.576,204.592,42400000.0
2006-03-29 15:16:00,204.587,204.587,204.532,204.532,52100000.0
2006-03-29 15:17:00,204.521,204.53,204.502,204.523,26600000.0
2006-03-29 15:18:00,204.511,204.511,204.485,204.505,27900000.0
2006-03-29 15:19:00,204.518,204.518,204.497,204.499,32100000.0
2006-03-29 15:20:00,204.492,204.505,204.489,204.505,107800003.0
2006-03-29 15:21:00,204.504,204.55,204.504,204.546,44800000.0
2006-03-29 15:22:00,204.541,204.578,204.541,204.57,23600000.0
2006-03-29 15:23:00,204.57,204.588,204.564,204.565,61700001.0
2006-03-29 15:24:00,204.562,204.562,204.537,204.539,30500000.0
2006-03-29 15:25:00,204.543,204.546,204.516,204.516,75600001.0
2006-03-29 15:26:00,204.511,204.529,204.511,204.517,52400000.0
2006-03-29 15:27:00,204.531,204.565,204.531,204.56,33600000.0
2006-03-29 15:28:00,204.574,204.583,204.559,204.578,37200000.0
2006-03-29 15:29:00,204.564,204.576,204.553,204.569,50100001.0
2006-03-29 15:30:00,204.565,204.58,204.547,204.565,55400000.0
2006-03-29 15:31:00,204.556,204.556,204.536,204.536,79099999.0
2006-03-29 15:32:00,204.546,204.573,204.546,204.55,39100000.0
2006-03-29 15:33:00,204.552,204.582,204.552,204.582,41500000.0
2006-03-29 15:34:00,204.591,204.613,204.571,204.609,58900000.0
2006-03-29 15:35:00,204.609,204.62,204.586,204.586,36400000.0
2006-03-29 15:36:00,204.589,204.589,204.547,204.569,27200000.0
2006-03-29 15:37:00,204.549,204.569,204.547,204.566,39700000.0
2006-03-29 15:38:00,204.576,204.59,204.553,204.59,46600001.0
2006-03-29 15:39:00,204.599,204.61,204.593,204.597,24000000.0
2006-03-29 15:40:00,204.599,204.615,204.591,204.598,34500001.0
2006-03-29 15:41:00,204.624,204.635,204.621,204.631,17900000.0
2006-03-29 15:42:00,204.608,204.622,204.586,204.586,80899998.0
2006-03-29 15:43:00,204.581,204.6,204.562,204.58,72600001.0
2006-03-29 15:44:00,204.581,204.587,204.576,204.586,17800000.0
2006-03-29 15:45:00,204.571,204.574,204.557,204.563,31400000.0
2006-03-29 15:46:00,204.577,204.588,204.569,204.584,32500000.0
2006-03-29 15:47:00,204.587,204.626,204.587,204.616,90800000.0
2006-03-29 15:48:00,204.622,204.622,204.598,204.598,44600000.0
2006-03-29 15:49:00,204.589,204.601,204.585,204.601,31800000.0
2006-03-29 15:50:00,204.58,204.59,204.567,204.567,70900000.0
2006-03-29 15:51:00,204.561,204.562,204.519,204.535,82399999.0
2006-03-29 15:52:00,204.524,204.547,204.52,204.52,42100000.0
2006-03-29 15:53:00,204.518,204.518,204.482,204.482,43400000.0
2006-03-29 15:54:00,204.494,204.498,204.479,204.481,47400000.0
2006-03-29 15:55:00,204.482,204.495,204.481,204.487,41300000.0
2006-03-29 15:56:00,204.487,204.503,204.436,204.457,90100001.0
2006-03-29 15:57:00,204.473,204.495,204.452,204.464,35800000.0
2006-03-29 15:58:00,204.449,204.449,204.407,204.42,11600000.0
2006-03-29 15:59:00,204.446,204.466,204.446,204.463,10400000.0
2006-03-29 16:00:00,204.469,204.518,204.468,204.518,48000000.0
2006-03-29 16:01:00,204.537,204.568,204.511,204.568,34200000.0
2006-03-29 16:02:00,204.571,204.576,204.548,204.557,54100001.0
2006-03-29 16:03:00,204.595,204.595,204.563,204.567,68000000.0
2006-03-29 16:04:00,204.587,204.602,204.587,204.591,37200000.0
2006-03-29 16:05:00,204.616,204.629,204.592,204.62,65000002.0
2006-03-29 16:06:00,204.611,204.62,204.592,204.605,60000000.0
2006-03-29 16:07:00,204.588,204.637,204.588,204.613,51900000.0
2006-03-29 16:08:00,204.601,204.601,204.574,204.6,71700000.0
2006-03-29 16:09:00,204.582,204.595,204.574,204.595,66600000.0
2006-03-29 16:10:00,204.581,204.588,204.567,204.588,36400000.0
2006-03-29 16:11:00,204.581,204.595,204.568,204.568,24500000.0
2006-03-29 16:12:00,204.577,204.594,204.563,204.594,22000000.0
2006-03-29 16:13:00,204.597,204.605,204.572,204.605,33400000.0
2006-03-29 16:14:00,204.591,204.617,204.591,204.603,40500000.0
2006-03-29 16:15:00,204.63,204.63,204.602,204.605,92600000.0
2006-03-29 16:16:00,204.581,204.604,204.578,204.604,33400001.0
2006-03-29 16:17:00,204.607,204.62,204.575,204.596,32300000.0
2006-03-29 16:18:00,204.598,204.618,204.592,204.615,43600000.0
2006-03-29 16:19:00,204.642,204.651,204.635,204.647,64000000.0
2006-03-29 16:20:00,204.656,204.67,204.647,204.67,39000000.0
2006-03-29 16:21:00,204.68,204.706,204.668,204.687,40300000.0
2006-03-29 16:22:00,204.686,204.691,204.672,204.681,58700000.0
2006-03-29 16:23:00,204.686,204.686,204.648,204.652,62200000.0
2006-03-29 16:24:00,204.671,204.683,204.67,204.67,23700000.0
2006-03-29 16:25:00,204.666,204.675,204.656,204.675,68200000.0
2006-03-29 16:26:00,204.668,204.675,204.654,204.654,45199999.0
2006-03-29 16:27:00,204.644,204.689,204.642,204.689,45900001.0
2006-03-29 16:28:00,204.684,204.707,204.683,204.7,71800000.0
2006-03-29 16:29:00,204.69,204.706,204.666,204.698,63100000.0
2006-03-29 16:30:00,204.678,204.678,204.667,204.677,62799999.0
2006-03-29 16:31:00,204.649,204.649,204.538,204.541,103399999.0
2006-03-29 16:32:00,204.536,204.561,204.527,204.561,65600001.0
2006-03-29 16:33:00,204.563,204.577,204.556,204.559,64500000.0
2006-03-29 16:34:00,204.581,204.645,204.581,204.645,34300000.0
2006-03-29 16:35:00,204.644,204.657,204.631,204.632,39300000.0
2006-03-29 16:36:00,204.649,204.673,204.64,204.64,38300000.0
2006-03-29 16:37:00,204.646,204.707,204.646,204.7,46800000.0
2006-03-29 16:38:00,204.703,204.733,204.703,204.71,50400001.0
2006-03-29 16:39:00,204.708,204.723,204.692,204.694,26300000.0
2006-03-29 16:40:00,204.692,204.711,204.68,204.68,31800000.0
2006-03-29 16:41:00,204.683,204.693,204.671,204.684,80800000.0
2006-03-29 16:42:00,204.697,204.703,204.674,204.674,33599999.0
2006-03-29 16:43:00,204.661,204.671,204.655,204.662,47800000.0
2006-03-29 16:44:00,204.678,204.749,204.678,204.713,51000000.0
2006-03-29 16:45:00,204.708,204.749,204.708,204.749,73200000.0
2006-03-29 16:46:00,204.75,204.757,204.73,204.73,33800000.0
2006-03-29 16:47:00,204.741,204.771,204.733,204.771,85000002.0
2006-03-29 16:48:00,204.772,204.79,204.766,204.773,42800000.0
2006-03-29 16:49:00,204.775,204.775,204.747,204.755,60899999.0
2006-03-29 16:50:00,204.744,204.751,204.737,204.74,21000000.0
2006-03-29 16:51:00,204.744,204.797,204.737,204.797,89200001.0
2006-03-29 16:52:00,204.777,204.815,204.777,204.79,82400000.0
2006-03-29 16:53:00,204.769,204.8,204.763,204.765,61300001.0
2006-03-29 16:54:00,204.762,204.816,204.762,204.8,34800000.0
2006-03-29 16:55:00,204.807,204.827,204.787,204.809,46900000.0
2006-03-29 16:56:00,204.817,204.843,204.816,204.843,92100000.0
2006-03-29 16:57:00,204.855,204.867,204.85,204.867,60099999.0
2006-03-29 16:58:00,204.882,204.882,204.803,204.803,63000001.0
2006-03-29 16:59:00,204.79,204.79,204.717,204.746,63700000.0
2006-03-29 17:00:00,204.737,204.765,204.72,204.757,57300000.0
2006-03-29 17:01:00,204.773,204.785,204.737,204.737,32500000.0
2006-03-29 17:02:00,204.732,204.733,204.714,204.733,44000000.0
2006-03-29 17:03:00,204.725,204.725,204.694,204.7,50000000.0
2006-03-29 17:04:00,204.705,204.723,204.673,204.673,63100000.0
2006-03-29 17:05:00,204.669,204.682,204.646,204.646,55700000.0
2006-03-29 17:06:00,204.656,204.656,204.62,204.62,69300000.0
2006-03-29 17:07:00,204.618,204.636,204.612,204.612,31600000.0
2006-03-29 17:08:00,204.583,204.583,204.551,204.568,104600002.0
2006-03-29 17:09:00,204.557,204.568,204.529,204.543,73600000.0
2006-03-29 17:10:00,204.546,204.546,204.505,204.532,68600000.0
2006-03-29 17:11:00,204.534,204.579,204.534,204.543,73900001.0
2006-03-29 17:12:00,204.533,204.539,204.518,204.518,30200000.0
2006-03-29 17:13:00,204.522,204.549,204.52,204.538,71600001.0
2006-03-29 17:14:00,204.534,204.551,204.509,204.528,27400000.0
2006-03-29 17:15:00,204.545,204.566,204.531,204.56,39000000.0
2006-03-29 17:16:00,204.559,204.573,204.537,204.573,51099999.0
2006-03-29 17:17:00,204.58,204.61,204.552,204.552,35600000.0
2006-03-29 17:18:00,204.55,204.556,204.474,204.474,55699999.0
2006-03-29 17:19:00,204.5,204.506,204.475,204.475,65500000.0
2006-03-29 17:20:00,204.472,204.496,204.472,204.472,37900000.0
2006-03-29 17:21:00,204.476,204.498,204.472,204.498,12700000.0
2006-03-29 17:22:00,204.512,204.518,204.486,204.486,51400000.0
2006-03-29 17:23:00,204.477,204.486,204.453,204.462,43699999.0
2006-03-29 17:24:00,204.455,204.469,204.396,204.399,56899999.0
2006-03-29 17:25:00,204.404,204.473,204.379,204.473,15600000.0
2006-03-29 17:26:00,204.5,204.503,204.441,204.446,36400000.0
2006-03-29 17:27:00,204.448,204.466,204.435,204.45,36700000.0
2006-03-29 17:28:00,204.453,204.457,204.438,204.448,69000000.0
2006-03-29 17:29:00,204.464,204.487,204.457,204.487,44100000.0
2006-03-29 17:30:00,204.483,204.503,204.476,204.476,46400000.0
2006-03-29 17:31:00,204.464,204.49,204.453,204.46,29900000.0
2006-03-29 17:32:00,204.451,204.461,204.436,204.461,40200000.0
2006-03-29 17:33:00,204.462,204.476,204.456,204.475,40700000.0
2006-03-29 17:34:00,204.483,204.526,204.481,204.526,34800000.0
2006-03-29 17:35:00,204.501,204.519,204.49,204.491,44400000.0
2006-03-29 17:36:00,204.497,204.503,204.488,204.502,72700000.0
2006-03-29 17:37:00,204.506,204.506,204.501,204.501,31500000.0
2006-03-29 17:38:00,204.482,204.487,204.468,204.477,30600000.0
2006-03-29 17:39:00,204.456,204.503,204.446,204.503,33300000.0
2006-03-29 17:40:00,204.472,204.472,204.451,204.451,26700000.0
2006-03-29 17:41:00,204.471,204.5,204.471,204.479,41600001.0
2006-03-29 17:42:00,204.458,204.47,204.45,204.47,48900000.0
2006-03-29 17:43:00,204.469,204.469,204.438,204.438,36300000.0
2006-03-29 17:44:00,204.441,204.49,204.441,204.49,22600000.0
2006-03-29 17:45:00,204.511,204.517,204.463,204.463,46400000.0
2006-03-29 17:46:00,204.445,204.445,204.41,204.411,82600000.0
2006-03-29 17:47:00,204.423,204.456,204.404,204.453,23700000.0
2006-03-29 17:48:00,204.454,204.454,204.41,204.41,60300000.0
2006-03-29 17:49:00,204.447,204.477,204.447,204.454,34100000.0
2006-03-29 17:50:00,204.451,204.451,204.418,204.421,65100000.0
2006-03-29 17:51:00,204.431,204.431,204.401,204.405,51200000.0
2006-03-29 17:52:00,204.428,204.457,204.403,204.457,52600000.0
2006-03-29 17:53:00,204.451,204.493,204.447,204.493,28999999.0
2006-03-29 17:54:00,204.504,204.537,204.483,204.487,34000000.0
2006-03-29 17:55:00,204.491,204.517,204.491,204.508,32899999.0
2006-03-29 17:56:00,204.5,204.521,204.49,204.508,49700000.0
2006-03-29 17:57:00,204.514,204.53,204.499,204.499,66100000.0
2006-03-29 17:58:00,204.501,204.55,204.5,204.515,50300001.0
2006-03-29 17:59:00,204.505,204.505,204.482,204.485,67999999.0
2006-03-29 18:00:00,204.496,204.509,204.477,204.497,62300001.0
2006-03-29 18:01:00,204.531,204.552,204.516,204.528,468400002.0
2006-03-29 18:02:00,204.54,204.57,204.536,204.56,739499999.0
2006-03-29 18:03:00,204.557,204.568,204.498,204.506,685199999.0
2006-03-29 18:04:00,204.515,204.536,204.497,204.512,437900002.0
2006-03-29 18:05:00,204.526,204.54,204.495,204.495,643700002.0
2006-03-29 18:06:00,204.483,204.555,204.483,204.508,648100001.0
2006-03-29 18:07:00,204.504,204.516,204.469,204.508,785999999.0
2006-03-29 18:08:00,204.52,204.557,204.52,204.545,578899999.0
2006-03-29 18:09:00,204.536,204.558,204.523,204.525,562700001.0
2006-03-29 18:10:00,204.519,204.534,204.505,204.519,508899999.0
2006-03-29 18:11:00,204.513,204.544,204.513,204.543,315500001.0
2006-03-29 18:12:00,204.548,204.577,204.548,204.57,245300001.0
2006-03-29 18:13:00,204.567,204.57,204.533,204.54,461700000.0
2006-03-29 18:14:00,204.551,204.565,204.531,204.557,715700001.0
2006-03-29 18:15:00,204.575,204.607,204.545,204.545,725999999.0
2006-03-29 18:16:00,204.568,204.582,204.555,204.572,592900000.0
2006-03-29 18:17:00,204.576,204.589,204.558,204.569,206500001.0
2006-03-29 18:18:00,204.573,204.597,204.566,204.572,376699999.0
2006-03-29 18:19:00,204.562,204.584,204.536,204.572,561200000.0
2006-03-29 18:20:00,204.575,204.593,204.533,204.535,479900000.0
2006-03-29 18:21:00,204.522,204.532,204.468,204.469,576000000.0
2006-03-29 18:22:00,204.44,204.441,204.371,204.399,451100003.0
2006-03-29 18:23:00,204.404,204.449,204.398,204.422,837199999.0
2006-03-29 18:24:00,204.413,204.452,204.413,204.427,584399998.0
2006-03-29 18:25:00,204.442,204.474,204.429,204.432,455200000.0
2006-03-29 18:26:00,204.43,204.458,204.422,204.422,345700001.0
2006-03-29 18:27:00,204.406,204.414,204.264,204.264,355200001.0
2006-03-29 18:28:00,204.269,204.344,204.263,204.295,435299998.0
2006-03-29 18:29:00,204.305,204.307,204.282,204.285,502100001.0
2006-03-29 18:30:00,204.278,204.302,204.245,204.292,354100001.0
2006-03-29 18:31:00,204.284,204.327,204.27,204.304,394900001.0
2006-03-29 18:32:00,204.307,204.328,204.295,204.295,548900000.0
2006-03-29 18:33:00,204.298,204.33,204.291,204.31,439600003.0
2006-03-29 18:34:00,204.317,204.326,204.269,204.271,586200000.0
2006-03-29 18:35:00,204.271,204.307,204.267,204.286,515300000.0
2006-03-29 18:36:00,204.28,204.28,204.201,204.201,339299998.0
2006-03-29 18:37:00,204.21,204.242,204.21,204.218,173399998.0
2006-03-29 18:38:00,204.232,204.277,204.232,204.277,120599998.0
2006-03-29 18:39:00,204.288,204.347,204.271,204.347,139100001.0
2006-03-29 18:40:00,204.341,204.341,204.263,204.287,401299997.0
2006-03-29 18:41:00,204.268,204.271,204.244,204.268,232300000.0
2006-03-29 18:42:00,204.27,204.32,204.268,204.306,233600001.0
2006-03-29 18:43:00,204.315,204.346,204.315,204.337,98000001.0
2006-03-29 18:44:00,204.357,204.434,204.356,204.412,251100001.0
2006-03-29 18:45:00,204.42,204.458,204.415,204.436,193600001.0
2006-03-29 18:46:00,204.422,204.442,204.386,204.392,166900000.0
2006-03-29 18:47:00,204.383,204.407,204.376,204.384,62300000.0
2006-03-29 18:48:00,204.387,204.412,204.381,204.395,145199999.0
2006-03-29 18:49:00,204.385,204.393,204.363,204.366,188200001.0
2006-03-29 18:50:00,204.369,204.404,204.362,204.364,295800001.0
2006-03-29 18:51:00,204.357,204.369,204.346,204.352,190999999.0
2006-03-29 18:52:00,204.362,204.363,204.321,204.355,253099998.0
2006-03-29 18:53:00,204.36,204.387,204.341,204.361,190000000.0
2006-03-29 18:54:00,204.373,204.396,204.364,204.364,160200000.0
2006-03-29 18:55:00,204.368,204.393,204.36,204.37,238499997.0
2006-03-29 18:56:00,204.366,204.386,204.356,204.385,28300000.0
2006-03-29 18:57:00,204.387,204.424,204.372,204.424,236399998.0
2006-03-29 18:58:00,204.422,204.422,204.374,204.389,341500001.0
2006-03-29 18:59:00,204.365,204.401,204.359,204.399,243000000.0
2006-03-29 19:00:00,204.383,204.392,204.37,204.384,68500000.0
2006-03-29 19:01:00,204.376,204.393,204.368,204.371,125200002.0
2006-03-29 19:02:00,204.366,204.366,204.337,204.337,171900000.0
2006-03-29 19:03:00,204.339,204.352,204.334,204.34,288900000.0
2006-03-29 19:04:00,204.34,204.372,204.333,204.352,152099999.0
2006-03-29 19:05:00,204.351,204.351,204.315,204.344,181600001.0
2006-03-29 19:06:00,204.348,204.357,204.326,204.332,413299999.0
2006-03-29 19:07:00,204.34,204.36,204.334,204.345,308199999.0
2006-03-29 19:08:00,204.344,204.363,204.329,204.342,366200000.0
2006-03-29 19:09:00,204.337,204.338,204.315,204.337,130700001.0
2006-03-29 19:10:00,204.345,204.348,204.332,204.339,109200000.0
2006-03-29 19:11:00,204.336,204.356,204.332,204.355,47500000.0
2006-03-29 19:12:00,204.36,204.385,204.36,204.374,84100000.0
2006-03-29 19:13:00,204.376,204.393,204.366,204.371,204000000.0
2006-03-29 19:14:00,204.367,204.379,204.335,204.335,208799999.0
2006-03-29 19:15:00,204.34,204.349,204.336,204.345,282900001.0
2006-03-29 19:16:00,204.345,204.345,204.304,204.304,31100000.0
2006-03-29 19:17:00,204.325,204.329,204.318,204.318,139999999.0
2006-03-29 19:18:00,204.313,204.349,204.309,204.335,198000001.0
2006-03-29 19:19:00,204.34,204.355,204.334,204.346,214500000.0
2006-03-29 19:20:00,204.347,204.352,204.335,204.348,117000000.0
2006-03-29 19:21:00,204.347,204.35,204.333,204.349,133800000.0
2006-03-29 19:22:00,204.348,204.348,204.322,204.322,170699998.0
2006-03-29 19:23:00,204.323,204.351,204.323,204.343,384800000.0
2006-03-29 19:24:00,204.34,204.362,204.324,204.324,123900000.0
2006-03-29 19:25:00,204.326,204.34,204.316,204.318,164000000.0
2006-03-29 19:26:00,204.316,204.356,204.316,204.355,513100000.0
2006-03-29 19:27:00,204.341,204.368,204.317,204.317,306200000.0
2006-03-29 19:28:00,204.318,204.323,204.308,204.311,203000001.0
2006-03-29 19:29:00,204.309,204.323,204.307,204.323,38300000.0
2006-03-29 19:30:00,204.313,204.328,204.285,204.285,250699999.0
2006-03-29 19:31:00,204.277,204.296,204.277,204.296,134099999.0
2006-03-29 19:32:00,204.3,204.318,204.295,204.31,466299999.0
2006-03-29 19:33:00,204.317,204.35,204.298,204.35,206899999.0
2006-03-29 19:34:00,204.355,204.375,204.337,204.343,268500002.0
2006-03-29 19:35:00,204.336,204.358,204.314,204.315,328999998.0
2006-03-29 19:36:00,204.33,204.37,204.33,204.347,241700000.0
2006-03-29 19:37:00,204.355,204.355,204.345,204.347,79100000.0
2006-03-29 19:38:00,204.35,204.35,204.324,204.331,197700000.0
2006-03-29 19:39:00,204.33,204.335,204.311,204.322,206900001.0
2006-03-29 19:40:00,204.33,204.335,204.313,204.32,254099999.0
2006-03-29 19:41:00,204.33,204.335,204.32,204.32,320100000.0
2006-03-29 19:42:00,204.317,204.322,204.295,204.295,202400001.0
2006-03-29 19:43:00,204.294,204.294,204.236,204.236,57300000.0
2006-03-29 19:44:00,204.225,204.274,204.225,204.251,266800001.0
2006-03-29 19:45:00,204.254,204.27,204.237,204.256,100800000.0
2006-03-29 19:46:00,204.265,204.273,204.236,204.269,125400000.0
2006-03-29 19:47:00,204.271,204.271,204.229,204.229,78000001.0
2006-03-29 19:48:00,204.213,204.254,204.213,204.215,187400001.0
2006-03-29 19:49:00,204.212,204.27,204.212,204.265,111100000.0
2006-03-29 19:50:00,204.245,204.26,204.209,204.209,187900001.0
2006-03-29 19:51:00,204.205,204.22,204.194,204.194,113100001.0
2006-03-29 19:52:00,204.203,204.215,204.2,204.208,177900001.0
2006-03-29 19:53:00,204.207,204.207,204.16,204.163,160500001.0
2006-03-29 19:54:00,204.158,204.16,204.108,204.108,178500000.0
2006-03-29 19:55:00,204.112,204.129,204.1,204.119,66400000.0
2006-03-29 19:56:00,204.13,204.166,204.126,204.162,101400000.0
2006-03-29 19:57:00,204.155,204.155,204.093,204.105,201200003.0
2006-03-29 19:58:00,204.111,204.133,204.111,204.121,218899999.0
2006-03-29 19:59:00,204.116,204.116,204.001,204.001,261499999.0
2006-03-29 20:00:00,204.008,204.059,204.008,204.023,103300001.0
2006-03-29 20:01:00,204.037,204.066,204.037,204.063,120999998.0
2006-03-29 20:02:00,204.064,204.07,204.044,204.059,164500001.0
2006-03-29 20:03:00,204.057,204.089,204.057,204.084,95900000.0
2006-03-29 20:04:00,204.083,204.09,204.043,204.084,143200000.0
2006-03-29 20:05:00,204.083,204.084,204.056,204.059,157299999.0
2006-03-29 20:06:00,204.056,204.077,204.049,204.049,205700000.0
2006-03-29 20:07:00,204.052,204.06,204.038,204.05,230500002.0
2006-03-29 20:08:00,204.061,204.075,204.052,204.052,263100002.0
2006-03-29 20:09:00,204.054,204.069,204.045,204.06,138600000.0
2006-03-29 20:10:00,204.062,204.062,204.044,204.044,144400000.0
2006-03-29 20:11:00,204.056,204.088,204.052,204.065,265400000.0
2006-03-29 20:12:00,204.08,204.107,204.078,204.085,533399998.0
2006-03-29 20:13:00,204.088,204.1,204.083,204.087,237599999.0
2006-03-29 20:14:00,204.079,204.079,204.039,204.051,166200000.0
2006-03-29 20:15:00,204.062,204.122,204.049,204.122,323900000.0
2006-03-29 20:16:00,204.137,204.139,204.1,204.109,159700000.0
2006-03-29 20:17:00,204.122,204.183,204.122,204.164,54200000.0
2006-03-29 20:18:00,204.157,204.157,204.093,204.118,119600000.0
2006-03-29 20:19:00,204.125,204.125,204.078,204.09,163600000.0
2006-03-29 20:20:00,204.095,204.143,204.09,204.133,343300002.0
2006-03-29 20:21:00,204.132,204.14,204.123,204.123,133199998.0
2006-03-29 20:22:00,204.128,204.165,204.123,204.13,249100000.0
2006-03-29 20:23:00,204.121,204.121,204.081,204.081,167300001.0
2006-03-29 20:24:00,204.093,204.112,204.083,204.083,105700000.0
2006-03-29 20:25:00,204.085,204.124,204.085,204.109,355599999.0
2006-03-29 20:26:00,204.119,204.147,204.101,204.109,312600000.0
2006-03-29 20:27:00,204.095,204.095,204.024,204.05,197299999.0
2006-03-29 20:28:00,204.042,204.064,204.035,204.037,374200001.0
2006-03-29 20:29:00,204.054,204.087,204.039,204.07,448700002.0
2006-03-29 20:30:00,204.08,204.097,204.063,204.07,452600002.0
2006-03-29 20:31:00,204.069,204.125,204.068,204.087,394199999.0
2006-03-29 20:32:00,204.088,204.111,204.083,204.095,556700001.0
2006-03-29 20:33:00,204.1,204.175,204.1,204.175,155900000.0
2006-03-29 20:34:00,204.18,204.195,204.169,204.177,125299999.0
2006-03-29 20:35:00,204.165,204.183,204.153,204.178,93900001.0
2006-03-29 20:36:00,204.181,204.181,204.159,204.174,122900000.0
2006-03-29 20:37:00,204.174,204.218,204.161,204.218,133799999.0
2006-03-29 20:38:00,204.212,204.213,204.189,204.197,222300000.0
2006-03-29 20:39:00,204.202,204.222,204.199,204.207,181500000.0
2006-03-29 20:40:00,204.221,204.248,204.221,204.238,363800000.0
2006-03-29 20:41:00,204.243,204.248,204.228,204.246,148400000.0
2006-03-29 20:42:00,204.243,204.261,204.226,204.24,215999998.0
2006-03-29 20:43:00,204.24,204.257,204.239,204.247,330399999.0
2006-03-29 20:44:00,204.253,204.26,204.24,204.255,292600002.0
2006-03-29 20:45:00,204.253,204.253,204.214,204.227,166100000.0
2006-03-29 20:46:00,204.222,204.222,204.182,204.195,257299998.0
2006-03-29 20:47:00,204.196,204.215,204.188,204.194,180000000.0
2006-03-29 20:48:00,204.182,204.197,204.155,204.156,244500000.0
2006-03-29 20:49:00,204.162,204.162,204.124,204.149,178100000.0
2006-03-29 20:50:00,204.141,204.153,204.117,204.13,374400003.0
2006-03-29 20:51:00,204.117,204.132,204.063,204.065,170300000.0
2006-03-29 20:52:00,204.07,204.105,204.07,204.071,74200000.0
2006-03-29 20:53:00,204.06,204.081,204.058,204.06,255999999.0
2006-03-29 20:54:00,204.07,204.088,204.07,204.081,143599999.0
2006-03-29 20:55:00,204.073,204.077,204.053,204.058,318600001.0
2006-03-29 20:56:00,204.058,204.078,204.058,204.069,226999999.0
2006-03-29 20:57:00,204.068,204.071,204.044,204.047,338500001.0
2006-03-29 20:58:00,204.047,204.076,204.035,204.062,326299998.0
2006-03-29 20:59:00,204.061,204.066,204.042,204.061,571100002.0
2006-03-29 21:00:00,204.068,204.084,204.057,204.057,467300001.0
2006-03-29 21:01:00,204.06,204.088,204.055,204.077,375800001.0
2006-03-29 21:02:00,204.079,204.108,204.079,204.097,240999998.0
2006-03-29 21:03:00,204.091,204.1,204.067,204.067,258599999.0
2006-03-29 21:04:00,204.078,204.081,204.043,204.043,70500000.0
2006-03-29 21:05:00,204.04,204.072,204.031,204.037,137400001.0
2006-03-29 21:06:00,204.027,204.042,204.002,204.038,161999999.0
2006-03-29 21:07:00,204.059,204.072,204.037,204.066,287700001.0
2006-03-29 21:08:00,204.068,204.088,204.048,204.078,189099999.0
2006-03-29 21:09:00,204.081,204.089,204.073,204.073,86000000.0
2006-03-29 21:10:00,204.069,204.079,204.067,204.077,91000000.0
2006-03-29 21:11:00,204.085,204.115,204.085,204.102,122300000.0
2006-03-29 21:12:00,204.11,204.138,204.11,204.131,126099999.0
2006-03-29 21:13:00,204.135,204.137,204.116,204.121,184100002.0
2006-03-29 21:14:00,204.129,204.218,204.129,204.212,288600001.0
2006-03-29 21:15:00,204.218,204.227,204.203,204.219,299700000.0
2006-03-29 21:16:00,204.217,204.219,204.203,204.203,67000000.0
2006-03-29 21:17:00,204.208,204.228,204.203,204.206,228100000.0
2006-03-29 21:18:00,204.215,204.223,204.191,204.2,166100000.0
2006-03-29 21:19:00,204.209,204.27,204.209,204.27,240900001.0
2006-03-29 21:20:00,204.272,204.272,204.226,204.239,346100000.0
2006-03-29 21:21:00,204.236,204.251,204.234,204.24,265199998.0
2006-03-29 21:22:00,204.239,204.246,204.222,204.225,218200001.0
2006-03-29 21:23:00,204.225,204.235,204.221,204.235,126200000.0
2006-03-29 21:24:00,204.233,204.251,204.227,204.232,186300000.0
2006-03-29 21:25:00,204.232,204.258,204.222,204.232,250200000.0
2006-03-29 21:26:00,204.228,204.242,204.212,204.212,112100000.0
2006-03-29 21:27:00,204.226,204.247,204.225,204.235,154899998.0
2006-03-29 21:28:00,204.248,204.268,204.248,204.25,155800000.0
2006-03-29 21:29:00,204.258,204.289,204.258,204.275,80000000.0
2006-03-29 21:30:00,204.271,204.283,204.268,204.272,105700000.0
2006-03-29 21:31:00,204.246,204.262,204.244,204.259,60300000.0
2006-03-29 21:32:00,204.263,204.292,204.261,204.29,121900000.0
2006-03-29 21:33:00,204.286,204.297,204.273,204.276,226700003.0
2006-03-29 21:34:00,204.281,204.281,204.261,204.275,174500000.0
2006-03-29 21:35:00,204.279,204.285,204.266,204.276,43200000.0
2006-03-29 21:36:00,204.29,204.29,204.273,204.285,70900000.0
2006-03-29 21:37:00,204.295,204.316,204.281,204.305,96099999.0
2006-03-29 21:38:00,204.303,204.339,204.303,204.332,33000000.0
2006-03-29 21:39:00,204.333,204.333,204.319,204.32,34000000.0
2006-03-29 21:40:00,204.321,204.327,204.302,204.316,37200000.0
2006-03-29 21:41:00,204.32,204.335,204.32,204.322,44500000.0
2006-03-29 21:42:00,204.328,204.345,204.326,204.335,159000001.0
2006-03-29 21:43:00,204.34,204.342,204.33,204.342,53900000.0
2006-03-29 21:44:00,204.338,204.343,204.31,204.328,169600000.0
2006-03-29 21:45:00,204.346,204.35,204.34,204.348,87399999.0
2006-03-29 21:46:00,204.351,204.374,204.338,204.342,145700000.0
2006-03-29 21:47:00,204.337,204.341,204.313,204.327,64300001.0
2006-03-29 21:48:00,204.322,204.322,204.277,204.277,113100000.0
2006-03-29 21:49:00,204.258,204.274,204.258,204.265,65000000.0
2006-03-29 21:50:00,204.272,204.272,204.253,204.259,50400000.0
2006-03-29 21:51:00,204.263,204.272,204.262,204.268,110400001.0
2006-03-29 21:52:00,204.273,204.29,204.273,204.29,36800000.0
2006-03-29 21:53:00,204.305,204.317,204.295,204.295,42700000.0
2006-03-29 21:54:00,204.296,204.305,204.288,204.303,58100000.0
2006-03-29 21:55:00,204.302,204.302,204.289,204.289,77400000.0
2006-03-29 21:56:00,204.293,204.293,204.275,204.275,22700000.0
2006-03-29 21:57:00,204.283,204.286,204.282,204.285,66100001.0
2006-03-29 21:58:00,204.296,204.332,204.296,204.308,52900000.0
2006-03-29 21:59:00,204.316,204.328,204.295,204.295,172600000.0
2006-03-29 22:00:00,204.28,204.308,204.27,204.308,158200000.0
2006-03-29 22:01:00,204.324,204.343,204.317,204.332,188899999.0
2006-03-29 22:02:00,204.321,204.334,204.311,204.32,293799999.0
2006-03-29 22:03:00,204.335,204.359,204.335,204.347,70399999.0
2006-03-29 22:04:00,204.357,204.378,204.354,204.354,136199999.0
2006-03-29 22:05:00,204.338,204.338,204.318,204.321,103200000.0
2006-03-29 22:06:00,204.313,204.33,204.306,204.329,60999999.0
2006-03-29 22:07:00,204.323,204.329,204.318,204.318,74300002.0
2006-03-29 22:08:00,204.306,204.315,204.293,204.3,90599998.0
2006-03-29 22:09:00,204.303,204.31,204.303,204.309,32100000.0
2006-03-29 22:10:00,204.314,204.329,204.314,204.315,74000000.0
2006-03-29 22:11:00,204.309,204.331,204.309,204.33,75400001.0
2006-03-29 22:12:00,204.324,204.33,204.315,204.315,75700000.0
2006-03-29 22:13:00,204.316,204.335,204.314,204.314,50400000.0
2006-03-29 22:14:00,204.303,204.303,204.288,204.288,65100000.0
2006-03-29 22:15:00,204.278,204.302,204.259,204.259,151600002.0
2006-03-29 22:16:00,204.252,204.27,204.246,204.255,254700001.0
2006-03-29 22:17:00,204.25,204.269,204.245,204.256,60100000.0
2006-03-29 22:18:00,204.253,204.272,204.253,204.272,70800000.0
2006-03-29 22:19:00,204.271,204.276,204.258,204.26,115000002.0
2006-03-29 22:20:00,204.262,204.262,204.234,204.246,94799999.0
2006-03-29 22:21:00,204.235,204.238,204.222,204.222,49200000.0
2006-03-29 22:22:00,204.228,204.242,204.22,204.22,95699999.0
2006-03-29 22:23:00,204.228,204.256,204.211,204.225,53900000.0
2006-03-29 22:24:00,204.241,204.25,204.213,204.25,63600000.0
2006-03-29 22:25:00,204.243,204.253,204.238,204.243,58200000.0
2006-03-29 22:26:00,204.243,204.245,204.237,204.245,65000000.0
2006-03-29 22:27:00,204.242,204.255,204.229,204.229,157600000.0
2006-03-29 22:28:00,204.231,204.239,204.226,204.233,25900000.0
2006-03-29 22:29:00,204.228,204.236,204.222,204.23,187700000.0
2006-03-29 22:30:00,204.232,204.263,204.232,204.263,45100000.0
2006-03-29 22:31:00,204.26,204.26,204.233,204.257,68200001.0
2006-03-29 22:32:00,204.255,204.268,204.249,204.257,99900000.0
2006-03-29 22:33:00,204.263,204.27,204.246,204.263,178600001.0
2006-03-29 22:34:00,204.272,204.272,204.257,204.262,320700002.0
2006-03-29 22:35:00,204.273,204.273,204.245,204.254,83699999.0
2006-03-29 22:36:00,204.25,204.262,204.23,204.23,106799999.0
2006-03-29 22:37:00,204.232,204.239,204.218,204.218,82700000.0
2006-03-29 22:38:00,204.227,204.227,204.205,204.205,57299999.0
2006-03-29 22:39:00,204.204,204.219,204.197,204.197,36500000.0
2006-03-29 22:40:00,204.2,204.21,204.195,204.195,59300000.0
2006-03-29 22:41:00,204.205,204.205,204.195,204.205,46700000.0
2006-03-29 22:42:00,204.205,204.205,204.192,204.192,26000000.0
2006-03-29 22:43:00,204.2,204.202,204.19,204.19,51600000.0
2006-03-29 22:44:00,204.195,204.21,204.19,204.195,99600000.0
2006-03-29 22:45:00,204.203,204.212,204.196,204.199,94600001.0
2006-03-29 22:46:00,204.2,204.203,204.188,204.189,65800000.0
2006-03-29 22:47:00,204.181,204.192,204.17,204.192,58600000.0
2006-03-29 22:48:00,204.197,204.197,204.155,204.167,62400000.0
2006-03-29 22:49:00,204.149,204.158,204.148,204.148,41000000.0
2006-03-29 22:50:00,204.166,204.192,204.166,204.182,52100000.0
2006-03-29 22:51:00,204.174,204.188,204.157,204.168,48700000.0
2006-03-29 22:52:00,204.168,204.2,204.168,204.187,42400000.0
2006-03-29 22:53:00,204.195,204.215,204.179,204.215,145000001.0
2006-03-29 22:54:00,204.213,204.213,204.186,204.2,56300001.0
2006-03-29 22:55:00,204.194,204.216,204.187,204.189,49400000.0
2006-03-29 22:56:00,204.188,204.221,204.188,204.221,94100000.0
2006-03-29 22:57:00,204.232,204.232,204.209,204.209,115299998.0
2006-03-29 22:58:00,204.214,204.236,204.212,204.212,33200000.0
2006-03-29 22:59:00,204.205,204.23,204.2,204.2,40500000.0
2006-03-29 23:00:00,204.193,204.219,204.193,204.219,61700000.0
2006-03-29 23:01:00,204.227,204.235,204.211,204.227,40400000.0
2006-03-29 23:02:00,204.221,204.233,204.221,204.23,38900001.0
2006-03-29 23:03:00,204.221,204.252,204.221,204.235,61600000.0
2006-03-29 23:04:00,204.248,204.248,204.228,204.235,53400001.0
2006-03-29 23:05:00,204.229,204.24,204.226,204.237,52200000.0
2006-03-29 23:06:00,204.252,204.268,204.249,204.268,31800000.0
2006-03-29 23:07:00,204.247,204.25,204.242,204.242,23100000.0
2006-03-29 23:08:00,204.256,204.274,204.243,204.274,45300000.0
2006-03-29 23:09:00,204.264,204.27,204.242,204.27,58500001.0
2006-03-29 23:10:00,204.266,204.299,204.266,204.283,102800001.0
2006-03-29 23:11:00,204.281,204.297,204.268,204.283,38300000.0
2006-03-29 23:12:00,204.283,204.301,204.283,204.301,36700000.0
2006-03-29 23:13:00,204.302,204.337,204.294,204.337,17500000.0
2006-03-29 23:14:00,204.331,204.331,204.304,204.322,90200001.0
2006-03-29 23:15:00,204.331,204.332,204.309,204.319,35800000.0
2006-03-29 23:16:00,204.319,204.319,204.314,204.314,23100000.0
2006-03-29 23:17:00,204.316,204.316,204.285,204.285,35400000.0
2006-03-29 23:18:00,204.27,204.27,204.245,204.263,24700000.0
2006-03-29 23:19:00,204.258,204.258,204.222,204.231,40300000.0
2006-03-29 23:20:00,204.235,204.274,204.221,204.271,77900000.0
2006-03-29 23:21:00,204.287,204.318,204.273,204.296,61700000.0
2006-03-29 23:22:00,204.291,204.306,204.288,204.295,59100000.0
2006-03-29 23:23:00,204.29,204.305,204.281,204.29,48100001.0
2006-03-29 23:24:00,204.295,204.3,204.278,204.29,44900000.0
2006-03-29 23:25:00,204.287,204.291,204.269,204.269,15300000.0
2006-03-29 23:26:00,204.274,204.298,204.274,204.28,64900000.0
2006-03-29 23:27:00,204.281,204.281,204.25,204.274,24400000.0
2006-03-29 23:28:00,204.255,204.285,204.255,204.273,45000000.0
2006-03-29 23:29:00,204.285,204.322,204.285,204.305,39099999.0
2006-03-29 23:30:00,204.34,204.34,204.327,204.339,15900000.0
2006-03-29 23:31:00,204.338,204.356,204.318,204.318,55000000.0
2006-03-29 23:32:00,204.335,204.339,204.321,204.325,70399999.0
2006-03-29 23:33:00,204.327,204.332,204.308,204.308,61400000.0
2006-03-29 23:34:00,204.315,204.337,204.315,204.326,41900000.0
2006-03-29 23:35:00,204.327,204.327,204.313,204.313,58100000.0
2006-03-29 23:36:00,204.315,204.325,204.31,204.32,72900001.0
2006-03-29 23:37:00,204.318,204.32,204.299,204.299,40999999.0
2006-03-29 23:38:00,204.308,204.31,204.297,204.305,53900001.0
2006-03-29 23:39:00,204.308,204.321,204.304,204.321,69400000.0
2006-03-29 23:40:00,204.32,204.322,204.308,204.308,59500000.0
2006-03-29 23:41:00,204.323,204.327,204.312,204.325,36100000.0
2006-03-29 23:42:00,204.318,204.359,204.318,204.359,59800000.0
2006-03-29 23:43:00,204.362,204.395,204.362,204.395,28200000.0
2006-03-29 23:44:00,204.388,204.393,204.36,204.36,27300000.0
2006-03-29 23:45:00,204.351,204.351,204.34,204.342,64900000.0
2006-03-29 23:46:00,204.343,204.343,204.325,204.325,50600000.0
2006-03-29 23:47:00,204.32,204.335,204.305,204.307,45100000.0
2006-03-29 23:48:00,204.301,204.301,204.229,204.241,38199999.0
2006-03-29 23:49:00,204.221,204.221,204.189,204.199,59700000.0
2006-03-29 23:50:00,204.202,204.225,204.202,204.211,18500000.0
2006-03-29 23:51:00,204.209,204.218,204.172,204.191,35800000.0
2006-03-29 23:52:00,204.175,204.176,204.159,204.167,83900001.0
2006-03-29 23:53:00,204.177,204.188,204.159,204.171,45900000.0
2006-03-29 23:54:00,204.183,204.196,204.176,204.191,65400002.0
2006-03-29 23:55:00,204.191,204.191,204.171,204.179,45800000.0
2006-03-29 23:56:00,204.198,204.198,204.169,204.175,61200001.0
2006-03-29 23:57:00,204.177,204.219,204.177,204.209,32600000.0
2006-03-29 23:58:00,204.215,204.215,204.183,204.204,65800000.0
2006-03-29 23:59:00,204.223,204.223,204.2,204.2,43700001.0
2006-03-30 00:00:00,204.23,204.252,204.194,204.238,25500000.0
2006-03-30 00:01:00,204.199,204.287,204.192,204.263,62900000.0
2006-03-30 00:02:00,204.205,204.328,204.205,204.328,22000000.0
2006-03-30 00:03:00,204.34,204.347,204.243,204.264,38000001.0
2006-03-30 00:04:00,204.302,204.306,204.207,204.221,40000000.0
2006-03-30 00:05:00,204.275,204.308,204.243,204.283,25700000.0
2006-03-30 00:06:00,204.276,204.305,204.249,204.305,35500000.0
2006-03-30 00:07:00,204.263,204.305,204.243,204.243,96599998.0
2006-03-30 00:08:00,204.22,204.305,204.22,204.305,41300000.0
2006-03-30 00:09:00,204.283,204.318,204.268,204.301,18500000.0
2006-03-30 00:10:00,204.297,204.319,204.271,204.286,37700000.0
2006-03-30 00:11:00,204.266,204.323,204.215,204.215,68900001.0
2006-03-30 00:12:00,204.273,204.358,204.268,204.317,92499999.0
2006-03-30 00:13:00,204.3,204.352,204.3,204.309,31800000.0
2006-03-30 00:14:00,204.314,204.326,204.261,204.261,39100000.0
2006-03-30 00:15:00,204.248,204.289,204.245,204.245,47700000.0
2006-03-30 00:16:00,204.253,204.282,204.222,204.222,61800000.0
2006-03-30 00:17:00,204.213,204.264,204.207,204.237,29800000.0
2006-03-30 00:18:00,204.243,204.293,204.22,204.277,73300000.0
2006-03-30 00:19:00,204.295,204.296,204.201,204.22,36600000.0
2006-03-30 00:20:00,204.22,204.253,204.198,204.241,53500000.0
2006-03-30 00:21:00,204.195,204.211,204.161,204.161,37700000.0
2006-03-30 00:22:00,204.131,204.196,204.129,204.189,37900000.0
2006-03-30 00:23:00,204.192,204.258,204.185,204.258,65500000.0
2006-03-30 00:24:00,204.282,204.306,204.206,204.206,36000000.0
2006-03-30 00:25:00,204.297,204.312,204.206,204.206,47700000.0
2006-03-30 00:26:00,204.22,204.299,204.214,204.283,24300000.0
2006-03-30 00:27:00,204.266,204.266,204.242,204.248,54100000.0
2006-03-30 00:28:00,204.248,204.262,204.227,204.25,29100000.0
2006-03-30 00:29:00,204.245,204.3,204.231,204.278,38200000.0
2006-03-30 00:30:00,204.251,204.27,204.228,204.27,69600000.0
2006-03-30 00:31:00,204.241,204.264,204.218,204.252,46100000.0
2006-03-30 00:32:00,204.232,204.238,204.227,204.238,81899999.0
2006-03-30 00:33:00,204.24,204.245,204.233,204.24,33900000.0
2006-03-30 00:34:00,204.247,204.255,204.24,204.247,42799999.0
2006-03-30 00:35:00,204.235,204.25,204.23,204.25,43900000.0
2006-03-30 00:36:00,204.242,204.252,204.235,204.237,33100000.0
2006-03-30 00:37:00,204.244,204.262,204.242,204.258,30400000.0
2006-03-30 00:38:00,204.26,204.271,204.26,204.267,33300000.0
2006-03-30 00:39:00,204.263,204.263,204.245,204.246,45500000.0
2006-03-30 00:40:00,204.249,204.266,204.249,204.255,34700000.0
2006-03-30 00:41:00,204.255,204.255,204.249,204.255,37300001.0
2006-03-30 00:42:00,204.256,204.281,204.251,204.27,48400000.0
2006-03-30 00:43:00,204.278,204.279,204.256,204.277,19800000.0
2006-03-30 00:44:00,204.3,204.329,204.296,204.328,33100000.0
2006-03-30 00:45:00,204.318,204.321,204.281,204.311,73200000.0
2006-03-30 00:46:00,204.289,204.289,204.273,204.285,21100000.0
2006-03-30 00:47:00,204.285,204.285,204.225,204.239,66100000.0
2006-03-30 00:48:00,204.246,204.248,204.238,204.24,48200000.0
2006-03-30 00:49:00,204.234,204.254,204.234,204.242,39000000.0
2006-03-30 00:50:00,204.26,204.26,204.23,204.238,37600000.0
2006-03-30 00:51:00,204.243,204.261,204.233,204.247,64300000.0
2006-03-30 00:52:00,204.243,204.265,204.243,204.249,43000000.0
2006-03-30 00:53:00,204.25,204.291,204.248,204.291,29200000.0
2006-03-30 00:54:00,204.281,204.311,204.28,204.297,37200000.0
2006-03-30 00:55:00,204.293,204.306,204.293,204.306,53900000.0
2006-03-30 00:56:00,204.31,204.31,204.305,204.31,37300001.0
2006-03-30 00:57:00,204.308,204.341,204.29,204.341,45300000.0
2006-03-30 00:58:00,204.326,204.335,204.307,204.311,71499999.0
2006-03-30 00:59:00,204.316,204.334,204.315,204.325,87600001.0
2006-03-30 01:00:00,204.333,204.333,204.321,204.323,15800000.0
2006-03-30 01:01:00,204.313,204.313,204.297,204.298,70899999.0
2006-03-30 01:02:00,204.304,204.314,204.293,204.314,66999999.0
2006-03-30 01:03:00,204.303,204.32,204.303,204.318,16500000.0
2006-03-30 01:04:00,204.31,204.31,204.285,204.285,32400000.0
2006-03-30 01:05:00,204.295,204.3,204.29,204.3,10000000.0
2006-03-30 01:06:00,204.295,204.3,204.285,204.285,49299999.0
2006-03-30 01:07:00,204.284,204.284,204.262,204.262,32700000.0
2006-03-30 01:08:00,204.267,204.268,204.247,204.247,37800000.0
2006-03-30 01:09:00,204.244,204.244,204.221,204.221,49100000.0
2006-03-30 01:10:00,204.226,204.242,204.221,204.221,51100000.0
2006-03-30 01:11:00,204.228,204.245,204.225,204.236,38500000.0
2006-03-30 01:12:00,204.249,204.255,204.238,204.238,44700000.0
2006-03-30 01:13:00,204.239,204.272,204.233,204.266,23700000.0
2006-03-30 01:14:00,204.267,204.276,204.235,204.235,82300000.0
2006-03-30 01:15:00,204.254,204.275,204.254,204.275,17600000.0
2006-03-30 01:16:00,204.27,204.28,204.27,204.275,74699999.0
2006-03-30 01:17:00,204.266,204.266,204.231,204.247,56099999.0
2006-03-30 01:18:00,204.256,204.266,204.242,204.266,23000000.0
2006-03-30 01:19:00,204.27,204.282,204.26,204.275,22600000.0
2006-03-30 01:20:00,204.275,204.275,204.243,204.243,67399999.0
2006-03-30 01:21:00,204.245,204.245,204.23,204.24,56600000.0
2006-03-30 01:22:00,204.245,204.25,204.235,204.24,48700000.0
2006-03-30 01:23:00,204.232,204.243,204.232,204.237,56000000.0
2006-03-30 01:24:00,204.244,204.244,204.228,204.239,33700000.0
2006-03-30 01:25:00,204.23,204.244,204.213,204.213,27000000.0
2006-03-30 01:26:00,204.228,204.253,204.228,204.242,72100000.0
2006-03-30 01:27:00,204.241,204.264,204.229,204.229,54300000.0
2006-03-30 01:28:00,204.226,204.246,204.226,204.234,23900000.0
2006-03-30 01:29:00,204.225,204.225,204.201,204.219,70300000.0
2006-03-30 01:30:00,204.199,204.199,204.147,204.172,49400000.0
2006-03-30 01:31:00,204.166,204.166,204.155,204.159,20100000.0
2006-03-30 01:32:00,204.17,204.17,204.134,204.134,26400000.0
2006-03-30 01:33:00,204.119,204.159,204.116,204.143,58200000.0
2006-03-30 01:34:00,204.159,204.197,204.159,204.197,26800000.0
2006-03-30 01:35:00,204.211,204.23,204.211,204.222,42200000.0
2006-03-30 01:36:00,204.236,204.267,204.236,204.257,20700000.0
2006-03-30 01:37:00,204.285,204.286,204.27,204.27,57300000.0
2006-03-30 01:38:00,204.258,204.274,204.229,204.229,23600000.0
2006-03-30 01:39:00,204.22,204.22,204.196,204.218,34500000.0
2006-03-30 01:40:00,204.233,204.283,204.233,204.256,62600001.0
2006-03-30 01:41:00,204.264,204.271,204.244,204.244,33600000.0
2006-03-30 01:42:00,204.26,204.271,204.257,204.268,15500000.0
2006-03-30 01:43:00,204.254,204.266,204.247,204.261,70100000.0
2006-03-30 01:44:00,204.263,204.276,204.254,204.267,36200000.0
2006-03-30 01:45:00,204.265,204.275,204.254,204.272,58000000.0
2006-03-30 01:46:00,204.271,204.274,204.239,204.265,62700000.0
2006-03-30 01:47:00,204.244,204.258,204.244,204.255,60900000.0
2006-03-30 01:48:00,204.263,204.263,204.242,204.242,34600000.0
2006-03-30 01:49:00,204.265,204.278,204.262,204.266,53299999.0
2006-03-30 01:50:00,204.293,204.404,204.293,204.376,56900000.0
2006-03-30 01:51:00,204.407,204.542,204.407,204.536,40700000.0
2006-03-30 01:52:00,204.527,204.537,204.445,204.445,19600000.0
2006-03-30 01:53:00,204.423,204.452,204.423,204.425,62199999.0
2006-03-30 01:54:00,204.429,204.444,204.41,204.441,57900001.0
2006-03-30 01:55:00,204.452,204.46,204.439,204.454,36200000.0
2006-03-30 01:56:00,204.469,204.489,204.419,204.419,44300000.0
2006-03-30 01:57:00,204.424,204.467,204.424,204.439,48099999.0
2006-03-30 01:58:00,204.423,204.423,204.397,204.397,3600000.0
2006-03-30 01:59:00,204.393,204.402,204.392,204.393,33000000.0
2006-03-30 02:00:00,204.39,204.435,204.39,204.427,31000000.0
2006-03-30 02:01:00,204.431,204.441,204.422,204.422,49300000.0
2006-03-30 02:02:00,204.435,204.435,204.398,204.434,52900002.0
2006-03-30 02:03:00,204.459,204.5,204.459,204.494,41300000.0
2006-03-30 02:04:00,204.512,204.547,204.508,204.527,50200000.0
2006-03-30 02:05:00,204.537,204.546,204.533,204.536,66299999.0
2006-03-30 02:06:00,204.535,204.537,204.527,204.527,21600000.0
2006-03-30 02:07:00,204.539,204.548,204.5,204.5,60200001.0
2006-03-30 02:08:00,204.492,204.493,204.47,204.473,97699999.0
2006-03-30 02:09:00,204.473,204.474,204.438,204.442,40900000.0
2006-03-30 02:10:00,204.448,204.49,204.448,204.49,93200000.0
2006-03-30 02:11:00,204.488,204.55,204.488,204.55,78500001.0
2006-03-30 02:12:00,204.538,204.538,204.459,204.459,74400000.0
2006-03-30 02:13:00,204.458,204.524,204.458,204.52,37100000.0
2006-03-30 02:14:00,204.539,204.573,204.539,204.551,39600000.0
2006-03-30 02:15:00,204.542,204.556,204.527,204.531,70800000.0
2006-03-30 02:16:00,204.532,204.541,204.523,204.523,54500000.0
2006-03-30 02:17:00,204.522,204.531,204.498,204.498,48300000.0
2006-03-30 02:18:00,204.477,204.483,204.468,204.479,68000000.0
2006-03-30 02:19:00,204.488,204.489,204.477,204.477,61800001.0
2006-03-30 02:20:00,204.478,204.478,204.458,204.465,28900000.0
2006-03-30 02:21:00,204.472,204.472,204.447,204.447,45999999.0
2006-03-30 02:22:00,204.434,204.46,204.434,204.438,41400000.0
2006-03-30 02:23:00,204.445,204.462,204.444,204.444,43600000.0
2006-03-30 02:24:00,204.449,204.47,204.449,204.453,27500000.0
2006-03-30 02:25:00,204.458,204.458,204.43,204.434,40400000.0
2006-03-30 02:26:00,204.433,204.464,204.424,204.433,49500000.0
2006-03-30 02:27:00,204.422,204.422,204.399,204.412,33400000.0
2006-03-30 02:28:00,204.411,204.418,204.397,204.417,53600000.0
2006-03-30 02:29:00,204.411,204.411,204.372,204.382,54500000.0
2006-03-30 02:30:00,204.384,204.388,204.352,204.352,63100001.0
2006-03-30 02:31:00,204.378,204.394,204.378,204.385,41500000.0
2006-03-30 02:32:00,204.384,204.384,204.367,204.381,45900000.0
2006-03-30 02:33:00,204.386,204.386,204.375,204.375,25500000.0
2006-03-30 02:34:00,204.386,204.386,204.378,204.385,55000000.0
2006-03-30 02:35:00,204.383,204.402,204.374,204.38,89600001.0
2006-03-30 02:36:00,204.377,204.383,204.365,204.383,22100000.0
2006-03-30 02:37:00,204.379,204.383,204.362,204.381,71100001.0
2006-03-30 02:38:00,204.356,204.372,204.348,204.35,82400001.0
2006-03-30 02:39:00,204.346,204.346,204.305,204.328,67700000.0
2006-03-30 02:40:00,204.336,204.356,204.336,204.344,31100000.0
2006-03-30 02:41:00,204.359,204.359,204.307,204.309,44300000.0
2006-03-30 02:42:00,204.295,204.314,204.284,204.284,38300001.0
2006-03-30 02:43:00,204.303,204.31,204.257,204.265,45300000.0
2006-03-30 02:44:00,204.251,204.273,204.251,204.261,52799999.0
2006-03-30 02:45:00,204.241,204.253,204.233,204.24,80400000.0
2006-03-30 02:46:00,204.234,204.319,204.234,204.319,42100000.0
2006-03-30 02:47:00,204.33,204.354,204.318,204.354,46900000.0
2006-03-30 02:48:00,204.362,204.394,204.362,204.368,79799999.0
2006-03-30 02:49:00,204.374,204.394,204.373,204.391,49900000.0
2006-03-30 02:50:00,204.379,204.379,204.341,204.347,80300000.0
2006-03-30 02:51:00,204.351,204.367,204.315,204.367,40900000.0
2006-03-30 02:52:00,204.359,204.38,204.359,204.369,62500000.0
2006-03-30 02:53:00,204.357,204.382,204.357,204.363,32700000.0
2006-03-30 02:54:00,204.358,204.385,204.358,204.385,68500002.0
2006-03-30 02:55:00,204.377,204.389,204.323,204.328,53699999.0
2006-03-30 02:56:00,204.303,204.318,204.292,204.315,32400000.0
2006-03-30 02:57:00,204.323,204.326,204.302,204.309,49500000.0
2006-03-30 02:58:00,204.319,204.322,204.264,204.267,33800000.0
2006-03-30 02:59:00,204.26,204.26,204.225,204.225,67600000.0
2006-03-30 03:00:00,204.207,204.249,204.197,204.241,93499999.0
2006-03-30 03:01:00,204.253,204.253,204.226,204.23,45100000.0
2006-03-30 03:02:00,204.249,204.298,204.249,204.298,27500000.0
2006-03-30 03:03:00,204.295,204.295,204.252,204.257,20000000.0
2006-03-30 03:04:00,204.266,204.271,204.225,204.225,54800000.0
2006-03-30 03:05:00,204.21,204.237,204.21,204.237,26700000.0
2006-03-30 03:06:00,204.257,204.265,204.238,204.265,88999999.0
2006-03-30 03:07:00,204.251,204.262,204.251,204.252,19700000.0
2006-03-30 03:08:00,204.269,204.278,204.253,204.253,41100000.0
2006-03-30 03:09:00,204.249,204.259,204.231,204.24,48799999.0
2006-03-30 03:10:00,204.228,204.243,204.222,204.229,43100000.0
2006-03-30 03:11:00,204.235,204.242,204.225,204.225,39600000.0
2006-03-30 03:12:00,204.234,204.255,204.221,204.255,45100000.0
2006-03-30 03:13:00,204.256,204.263,204.242,204.255,58300000.0
2006-03-30 03:14:00,204.259,204.283,204.259,204.282,23200000.0
2006-03-30 03:15:00,204.289,204.289,204.26,204.271,71400001.0
2006-03-30 03:16:00,204.273,204.285,204.273,204.285,22100000.0
2006-03-30 03:17:00,204.285,204.323,204.285,204.316,35500000.0
2006-03-30 03:18:00,204.333,204.334,204.324,204.332,31100000.0
2006-03-30 03:19:00,204.328,204.342,204.32,204.32,41000000.0
2006-03-30 03:20:00,204.311,204.328,204.311,204.311,13400000.0
2006-03-30 03:21:00,204.327,204.346,204.316,204.336,77000000.0
2006-03-30 03:22:00,204.327,204.334,204.289,204.289,90699999.0
2006-03-30 03:23:00,204.304,204.305,204.284,204.287,36100000.0
2006-03-30 03:24:00,204.3,204.354,204.3,204.354,79599999.0
2006-03-30 03:25:00,204.354,204.366,204.352,204.357,37500000.0
2006-03-30 03:26:00,204.369,204.405,204.367,204.405,45300000.0
2006-03-30 03:27:00,204.432,204.488,204.432,204.466,19500000.0
2006-03-30 03:28:00,204.483,204.518,204.483,204.507,35700000.0
2006-03-30 03:29:00,204.517,204.519,204.493,204.493,29500000.0
2006-03-30 03:30:00,204.476,204.487,204.461,204.463,14200000.0
2006-03-30 03:31:00,204.488,204.488,204.447,204.465,97599999.0
2006-03-30 03:32:00,204.468,204.472,204.455,204.455,34100000.0
2006-03-30 03:33:00,204.445,204.453,204.439,204.453,34100000.0
2006-03-30 03:34:00,204.452,204.477,204.451,204.458,36800000.0
2006-03-30 03:35:00,204.454,204.474,204.448,204.448,67400001.0
2006-03-30 03:36:00,204.451,204.469,204.444,204.444,72900001.0
2006-03-30 03:37:00,204.444,204.457,204.416,204.457,36600000.0
2006-03-30 03:38:00,204.465,204.477,204.437,204.437,55800000.0
2006-03-30 03:39:00,204.427,204.449,204.425,204.449,48400000.0
2006-03-30 03:40:00,204.44,204.458,204.425,204.426,65700000.0
2006-03-30 03:41:00,204.419,204.437,204.416,204.437,55399999.0
2006-03-30 03:42:00,204.451,204.495,204.451,204.494,81099999.0
2006-03-30 03:43:00,204.506,204.512,204.477,204.477,56000000.0
2006-03-30 03:44:00,204.478,204.486,204.478,204.481,51400000.0
2006-03-30 03:45:00,204.476,204.503,204.464,204.469,30300000.0
2006-03-30 03:46:00,204.463,204.487,204.461,204.465,85400000.0
2006-03-30 03:47:00,204.476,204.501,204.454,204.501,68400000.0
2006-03-30 03:48:00,204.507,204.516,204.493,204.5,14300000.0
2006-03-30 03:49:00,204.498,204.511,204.493,204.511,43100000.0
2006-03-30 03:50:00,204.506,204.519,204.496,204.503,50400000.0
2006-03-30 03:51:00,204.502,204.511,204.497,204.5,39400000.0
2006-03-30 03:52:00,204.51,204.532,204.51,204.52,14700000.0
2006-03-30 03:53:00,204.523,204.542,204.523,204.542,27000000.0
2006-03-30 03:54:00,204.546,204.548,204.531,204.543,44000000.0
2006-03-30 03:55:00,204.547,204.547,204.52,204.53,47700000.0
2006-03-30 03:56:00,204.519,204.546,204.519,204.535,52500000.0
2006-03-30 03:57:00,204.531,204.554,204.529,204.543,65999999.0
2006-03-30 03:58:00,204.541,204.556,204.521,204.556,74599999.0
2006-03-30 03:59:00,204.547,204.547,204.525,204.545,32400000.0
2006-03-30 04:00:00,204.549,204.567,204.549,204.567,30700000.0
2006-03-30 04:01:00,204.564,204.568,204.558,204.559,28900000.0
2006-03-30 04:02:00,204.56,204.61,204.56,204.603,66000000.0
2006-03-30 04:03:00,204.615,204.615,204.576,204.596,17500000.0
2006-03-30 04:04:00,204.582,204.582,204.566,204.566,47100000.0
2006-03-30 04:05:00,204.554,204.567,204.535,204.535,62000000.0
2006-03-30 04:06:00,204.528,204.528,204.497,204.525,51099999.0
2006-03-30 04:07:00,204.539,204.539,204.527,204.527,7700000.0
2006-03-30 04:08:00,204.548,204.548,204.528,204.541,74600001.0
2006-03-30 04:09:00,204.53,204.535,204.523,204.523,43600000.0
2006-03-30 04:10:00,204.538,204.557,204.531,204.531,50500000.0
2006-03-30 04:11:00,204.534,204.577,204.534,204.545,74399999.0
2006-03-30 04:12:00,204.543,204.577,204.543,204.575,69200000.0
2006-03-30 04:13:00,204.573,204.573,204.554,204.554,31200000.0
2006-03-30 04:14:00,204.54,204.547,204.527,204.538,35800000.0
2006-03-30 04:15:00,204.54,204.552,204.527,204.552,51700000.0
2006-03-30 04:16:00,204.55,204.583,204.55,204.576,43900001.0
2006-03-30 04:17:00,204.584,204.594,204.58,204.585,33400000.0
2006-03-30 04:18:00,204.561,204.602,204.557,204.589,66600000.0
2006-03-30 04:19:00,204.601,204.643,204.586,204.643,27200000.0
2006-03-30 04:20:00,204.633,204.64,204.624,204.625,63300000.0
2006-03-30 04:21:00,204.621,204.621,204.595,204.607,52900001.0
2006-03-30 04:22:00,204.601,204.609,204.588,204.593,44600000.0
2006-03-30 04:23:00,204.587,204.587,204.575,204.583,18200000.0
2006-03-30 04:24:00,204.575,204.584,204.562,204.574,52600000.0
2006-03-30 04:25:00,204.553,204.637,204.553,204.637,72199999.0
2006-03-30 04:26:00,204.66,204.675,204.628,204.655,51200000.0
2006-03-30 04:27:00,204.652,204.675,204.641,204.652,33300000.0
2006-03-30 04:28:00,204.664,204.694,204.66,204.66,19100000.0
2006-03-30 04:29:00,204.657,204.665,204.635,204.635,58600000.0
2006-03-30 04:30:00,204.642,204.644,204.603,204.603,53000000.0
2006-03-30 04:31:00,204.602,204.613,204.595,204.611,43599999.0
2006-03-30 04:32:00,204.615,204.626,204.599,204.617,44399999.0
2006-03-30 04:33:00,204.608,204.623,204.608,204.62,40500000.0
2006-03-30 04:34:00,204.611,204.627,204.6,204.627,38200000.0
2006-03-30 04:35:00,204.646,204.646,204.644,204.644,8700000.0
2006-03-30 04:36:00,204.641,204.669,204.641,204.653,37300000.0
2006-03-30 04:37:00,204.644,204.644,204.619,204.631,32400000.0
2006-03-30 04:38:00,204.638,204.641,204.622,204.639,59700000.0
2006-03-30 04:39:00,204.641,204.641,204.618,204.625,61600000.0
2006-03-30 04:40:00,204.62,204.63,204.617,204.617,75500001.0
2006-03-30 04:41:00,204.624,204.641,204.618,204.641,25100000.0
2006-03-30 04:42:00,204.632,204.632,204.606,204.616,32600000.0
2006-03-30 04:43:00,204.644,204.692,204.644,204.668,33400000.0
2006-03-30 04:44:00,204.691,204.75,204.691,204.75,35600000.0
2006-03-30 04:45:00,204.752,204.77,204.738,204.756,37600000.0
2006-03-30 04:46:00,204.775,204.795,204.745,204.748,34600000.0
2006-03-30 04:47:00,204.765,204.774,204.734,204.759,59600000.0
2006-03-30 04:48:00,204.777,204.777,204.747,204.751,38400000.0
2006-03-30 04:49:00,204.738,204.747,204.729,204.742,16500000.0
2006-03-30 04:50:00,204.744,204.744,204.72,204.733,57100000.0
2006-03-30 04:51:00,204.713,204.713,204.674,204.674,39700000.0
2006-03-30 04:52:00,204.666,204.67,204.661,204.67,63900001.0
2006-03-30 04:53:00,204.675,204.677,204.647,204.67,46300000.0
2006-03-30 04:54:00,204.688,204.711,204.684,204.703,74300000.0
2006-03-30 04:55:00,204.701,204.706,204.687,204.687,32000000.0
2006-03-30 04:56:00,204.701,204.713,204.699,204.699,21800000.0
2006-03-30 04:57:00,204.708,204.723,204.679,204.679,45400000.0
2006-03-30 04:58:00,204.675,204.706,204.675,204.706,72600000.0
2006-03-30 04:59:00,204.71,204.71,204.667,204.667,23200000.0
2006-03-30 05:00:00,204.674,204.719,204.674,204.677,35800000.0
2006-03-30 05:01:00,204.664,204.664,204.626,204.653,51699999.0
2006-03-30 05:02:00,204.654,204.664,204.648,204.659,50700000.0
2006-03-30 05:03:00,204.661,204.661,204.646,204.649,43400000.0
2006-03-30 05:04:00,204.647,204.65,204.624,204.624,43200000.0
2006-03-30 05:05:00,204.613,204.623,204.596,204.623,75600001.0
2006-03-30 05:06:00,204.629,204.661,204.629,204.652,62600000.0
2006-03-30 05:07:00,204.66,204.673,204.66,204.66,57200000.0
2006-03-30 05:08:00,204.662,204.678,204.659,204.671,88200000.0
2006-03-30 05:09:00,204.672,204.681,204.651,204.672,44400000.0
2006-03-30 05:10:00,204.673,204.676,204.656,204.656,40500000.0
2006-03-30 05:11:00,204.653,204.685,204.647,204.685,45100000.0
2006-03-30 05:12:00,204.678,204.687,204.672,204.685,66900000.0
2006-03-30 05:13:00,204.677,204.691,204.659,204.669,62400000.0
2006-03-30 05:14:00,204.67,204.67,204.654,204.669,53700000.0
2006-03-30 05:15:00,204.657,204.657,204.633,204.638,22300000.0
2006-03-30 05:16:00,204.644,204.668,204.635,204.661,63900001.0
2006-03-30 05:17:00,204.654,204.671,204.652,204.653,60699999.0
2006-03-30 05:18:00,204.658,204.666,204.648,204.648,54400000.0
2006-03-30 05:19:00,204.652,204.672,204.651,204.651,74100001.0
2006-03-30 05:20:00,204.657,204.657,204.645,204.65,28700000.0
2006-03-30 05:21:00,204.661,204.678,204.641,204.641,46999999.0
2006-03-30 05:22:00,204.648,204.661,204.639,204.65,79700000.0
2006-03-30 05:23:00,204.667,204.689,204.667,204.672,43700000.0
2006-03-30 05:24:00,204.677,204.679,204.654,204.654,56100000.0
2006-03-30 05:25:00,204.656,204.666,204.649,204.666,74699999.0
2006-03-30 05:26:00,204.657,204.67,204.64,204.64,56000001.0
2006-03-30 05:27:00,204.641,204.657,204.639,204.657,33800000.0
2006-03-30 05:28:00,204.663,204.663,204.651,204.656,44800000.0
2006-03-30 05:29:00,204.647,204.658,204.634,204.634,38100000.0
2006-03-30 05:30:00,204.631,204.631,204.59,204.607,64600000.0
2006-03-30 05:31:00,204.606,204.606,204.571,204.571,17200000.0
2006-03-30 05:32:00,204.592,204.613,204.592,204.606,38500000.0
2006-03-30 05:33:00,204.607,204.637,204.605,204.605,45600000.0
2006-03-30 05:34:00,204.615,204.65,204.615,204.636,37400000.0
2006-03-30 05:35:00,204.631,204.631,204.609,204.618,53200001.0
2006-03-30 05:36:00,204.612,204.617,204.598,204.598,64500000.0
2006-03-30 05:37:00,204.583,204.583,204.544,204.544,44299999.0
2006-03-30 05:38:00,204.538,204.567,204.538,204.557,51700000.0
2006-03-30 05:39:00,204.557,204.578,204.557,204.568,30000000.0
2006-03-30 05:40:00,204.569,204.569,204.559,204.563,18800000.0
2006-03-30 05:41:00,204.555,204.555,204.516,204.541,28900000.0
2006-03-30 05:42:00,204.544,204.552,204.527,204.552,27200000.0
2006-03-30 05:43:00,204.559,204.595,204.559,204.584,32700000.0
2006-03-30 05:44:00,204.593,204.598,204.566,204.598,43400000.0
2006-03-30 05:45:00,204.613,204.641,204.613,204.614,55800000.0
2006-03-30 05:46:00,204.597,204.65,204.597,204.64,89799999.0
2006-03-30 05:47:00,204.656,204.681,204.656,204.671,85700002.0
2006-03-30 05:48:00,204.665,204.665,204.597,204.606,49800000.0
2006-03-30 05:49:00,204.605,204.63,204.605,204.63,55800000.0
2006-03-30 05:50:00,204.615,204.627,204.61,204.615,61000000.0
2006-03-30 05:51:00,204.627,204.65,204.624,204.624,39900000.0
2006-03-30 05:52:00,204.646,204.646,204.624,204.646,53100000.0
2006-03-30 05:53:00,204.637,204.637,204.629,204.633,16900000.0
2006-03-30 05:54:00,204.624,204.646,204.609,204.633,36800000.0
2006-03-30 05:55:00,204.639,204.66,204.628,204.66,45500000.0
2006-03-30 05:56:00,204.673,204.691,204.667,204.675,82200000.0
2006-03-30 05:57:00,204.691,204.695,204.667,204.688,31400000.0
2006-03-30 05:58:00,204.688,204.688,204.669,204.679,31400000.0
2006-03-30 05:59:00,204.676,204.682,204.641,204.662,52900000.0
2006-03-30 06:00:00,204.664,204.68,204.656,204.671,33000000.0
2006-03-30 06:01:00,204.688,204.694,204.675,204.687,43900000.0
2006-03-30 06:02:00,204.686,204.689,204.677,204.68,31700000.0
2006-03-30 06:03:00,204.66,204.673,204.66,204.664,13800000.0
2006-03-30 06:04:00,204.662,204.666,204.635,204.654,77000001.0
2006-03-30 06:05:00,204.653,204.653,204.622,204.63,32500000.0
2006-03-30 06:06:00,204.621,204.628,204.603,204.614,54900000.0
2006-03-30 06:07:00,204.617,204.617,204.598,204.605,28300000.0
2006-03-30 06:08:00,204.583,204.59,204.583,204.584,16000000.0
2006-03-30 06:09:00,204.585,204.633,204.585,204.623,38100000.0
2006-03-30 06:10:00,204.648,204.651,204.639,204.649,26400000.0
2006-03-30 06:11:00,204.635,204.647,204.626,204.647,36699999.0
2006-03-30 06:12:00,204.638,204.638,204.595,204.597,22700000.0
2006-03-30 06:13:00,204.606,204.621,204.606,204.611,41000001.0
2006-03-30 06:14:00,204.598,204.598,204.545,204.575,63600000.0
2006-03-30 06:15:00,204.582,204.582,204.559,204.559,49300001.0
2006-03-30 06:16:00,204.562,204.587,204.562,204.575,20300000.0
2006-03-30 06:17:00,204.566,204.566,204.52,204.529,59500000.0
2006-03-30 06:18:00,204.523,204.538,204.514,204.517,37100000.0
2006-03-30 06:19:00,204.532,204.532,204.498,204.498,42600000.0
2006-03-30 06:20:00,204.504,204.537,204.504,204.526,64400000.0
2006-03-30 06:21:00,204.53,204.545,204.524,204.525,49800000.0
2006-03-30 06:22:00,204.53,204.549,204.497,204.497,14900000.0
2006-03-30 06:23:00,204.534,204.607,204.534,204.583,57900001.0
2006-03-30 06:24:00,204.58,204.609,204.58,204.595,59900000.0
2006-03-30 06:25:00,204.589,204.593,204.565,204.565,40400000.0
2006-03-30 06:26:00,204.558,204.595,204.558,204.595,46999999.0
2006-03-30 06:27:00,204.588,204.614,204.577,204.607,40300000.0
2006-03-30 06:28:00,204.624,204.684,204.624,204.684,70500000.0
2006-03-30 06:29:00,204.684,204.684,204.663,204.663,57500000.0
2006-03-30 06:30:00,204.652,204.656,204.63,204.63,38600000.0
2006-03-30 06:31:00,204.633,204.653,204.621,204.644,53500000.0
2006-03-30 06:32:00,204.638,204.64,204.621,204.621,49200000.0
2006-03-30 06:33:00,204.623,204.648,204.617,204.641,31400000.0
2006-03-30 06:34:00,204.641,204.659,204.637,204.659,50700000.0
2006-03-30 06:35:00,204.654,204.668,204.635,204.635,44500000.0
2006-03-30 06:36:00,204.638,204.641,204.626,204.628,70499999.0
2006-03-30 06:37:00,204.618,204.618,204.59,204.59,34300000.0
2006-03-30 06:38:00,204.591,204.597,204.561,204.561,46600001.0
2006-03-30 06:39:00,204.557,204.588,204.556,204.556,57399999.0
2006-03-30 06:40:00,204.546,204.585,204.546,204.582,68500000.0
2006-03-30 06:41:00,204.585,204.598,204.585,204.587,20200000.0
2006-03-30 06:42:00,204.581,204.591,204.577,204.589,78900000.0
2006-03-30 06:43:00,204.591,204.621,204.591,204.591,58500000.0
2006-03-30 06:44:00,204.574,204.594,204.574,204.594,42700000.0
2006-03-30 06:45:00,204.602,204.615,204.6,204.615,19800000.0
2006-03-30 06:46:00,204.594,204.594,204.558,204.565,73899999.0
2006-03-30 06:47:00,204.565,204.593,204.565,204.593,34600000.0
2006-03-30 06:48:00,204.601,204.601,204.567,204.583,32100000.0
2006-03-30 06:49:00,204.562,204.577,204.554,204.564,36800000.0
2006-03-30 06:50:00,204.569,204.584,204.564,204.58,62700000.0
2006-03-30 06:51:00,204.591,204.591,204.557,204.57,90099999.0
2006-03-30 06:52:00,204.574,204.587,204.574,204.579,86499998.0
2006-03-30 06:53:00,204.577,204.607,204.558,204.607,51200000.0
2006-03-30 06:54:00,204.592,204.605,204.592,204.6,26700000.0
2006-03-30 06:55:00,204.596,204.617,204.596,204.61,26000000.0
2006-03-30 06:56:00,204.606,204.606,204.576,204.59,52499999.0
2006-03-30 06:57:00,204.602,204.602,204.581,204.59,31200000.0
2006-03-30 06:58:00,204.56,204.584,204.56,204.582,35900000.0
2006-03-30 06:59:00,204.577,204.606,204.572,204.595,91500001.0
2006-03-30 07:00:00,204.573,204.611,204.549,204.607,42100000.0
2006-03-30 07:01:00,204.603,204.603,204.567,204.567,18300000.0
2006-03-30 07:02:00,204.566,204.61,204.566,204.61,53800001.0
2006-03-30 07:03:00,204.622,204.634,204.622,204.634,30800000.0
2006-03-30 07:04:00,204.608,204.627,204.582,204.598,27000000.0
2006-03-30 07:05:00,204.601,204.639,204.601,204.639,117600000.0
2006-03-30 07:06:00,204.63,204.63,204.555,204.555,64600001.0
2006-03-30 07:07:00,204.57,204.6,204.57,204.586,25900000.0
2006-03-30 07:08:00,204.598,204.598,204.562,204.576,55200001.0
2006-03-30 07:09:00,204.602,204.613,204.576,204.576,24400000.0
2006-03-30 07:10:00,204.577,204.587,204.575,204.585,23300000.0
2006-03-30 07:11:00,204.594,204.614,204.594,204.606,36800001.0
2006-03-30 07:12:00,204.617,204.63,204.602,204.627,54500000.0
2006-03-30 07:13:00,204.608,204.633,204.604,204.633,122700005.0
2006-03-30 07:14:00,204.629,204.648,204.623,204.648,57300000.0
2006-03-30 07:15:00,204.647,204.647,204.622,204.622,42700000.0
2006-03-30 07:16:00,204.632,204.639,204.624,204.636,47100000.0
2006-03-30 07:17:00,204.639,204.641,204.619,204.623,43100000.0
2006-03-30 07:18:00,204.62,204.622,204.593,204.593,34700000.0
2006-03-30 07:19:00,204.605,204.61,204.589,204.61,38000000.0
2006-03-30 07:20:00,204.605,204.608,204.593,204.608,29600000.0
2006-03-30 07:21:00,204.593,204.6,204.593,204.6,100300002.0
2006-03-30 07:22:00,204.6,204.6,204.575,204.582,50800001.0
2006-03-30 07:23:00,204.581,204.581,204.517,204.52,47300001.0
2006-03-30 07:24:00,204.526,204.535,204.515,204.53,33800000.0
2006-03-30 07:25:00,204.496,204.518,204.487,204.502,76999999.0
2006-03-30 07:26:00,204.472,204.472,204.386,204.431,35800000.0
2006-03-30 07:27:00,204.434,204.466,204.433,204.454,71100000.0
2006-03-30 07:28:00,204.455,204.48,204.449,204.45,45100000.0
2006-03-30 07:29:00,204.472,204.503,204.471,204.477,70800000.0
2006-03-30 07:30:00,204.448,204.448,204.425,204.444,33500000.0
2006-03-30 07:31:00,204.459,204.497,204.459,204.488,44700000.0
2006-03-30 07:32:00,204.473,204.488,204.459,204.488,32300000.0
2006-03-30 07:33:00,204.466,204.477,204.444,204.447,46700000.0
2006-03-30 07:34:00,204.46,204.523,204.46,204.507,35800001.0
2006-03-30 07:35:00,204.509,204.533,204.491,204.533,29700000.0
2006-03-30 07:36:00,204.536,204.555,204.516,204.535,50700002.0
2006-03-30 07:37:00,204.52,204.53,204.507,204.527,38600000.0
2006-03-30 07:38:00,204.522,204.566,204.522,204.558,67400001.0
2006-03-30 07:39:00,204.546,204.559,204.538,204.549,88400001.0
2006-03-30 07:40:00,204.558,204.585,204.535,204.585,43100000.0
2006-03-30 07:41:00,204.596,204.596,204.569,204.573,50900001.0
2006-03-30 07:42:00,204.57,204.57,204.553,204.563,33999999.0
2006-03-30 07:43:00,204.565,204.571,204.55,204.568,10800000.0
2006-03-30 07:44:00,204.575,204.588,204.575,204.576,27200000.0
2006-03-30 07:45:00,204.594,204.627,204.589,204.589,60200000.0
2006-03-30 07:46:00,204.584,204.612,204.584,204.595,51200001.0
2006-03-30 07:47:00,204.589,204.607,204.581,204.595,43300000.0
2006-03-30 07:48:00,204.594,204.609,204.561,204.579,55100000.0
2006-03-30 07:49:00,204.588,204.613,204.587,204.613,33900000.0
2006-03-30 07:50:00,204.625,204.65,204.624,204.624,53099999.0
2006-03-30 07:51:00,204.639,204.653,204.629,204.653,64600000.0
2006-03-30 07:52:00,204.639,204.651,204.583,204.589,68100000.0
2006-03-30 07:53:00,204.592,204.594,204.584,204.594,54500000.0
2006-03-30 07:54:00,204.575,204.575,204.549,204.557,23700000.0
2006-03-30 07:55:00,204.534,204.577,204.534,204.569,83500001.0
2006-03-30 07:56:00,204.583,204.595,204.546,204.552,37700000.0
2006-03-30 07:57:00,204.55,204.551,204.502,204.502,87700001.0
2006-03-30 07:58:00,204.488,204.493,204.476,204.485,75600001.0
2006-03-30 07:59:00,204.467,204.467,204.423,204.435,42100000.0
2006-03-30 08:00:00,204.47,204.543,204.47,204.539,51300001.0
2006-03-30 08:01:00,204.536,204.563,204.495,204.563,55200000.0
2006-03-30 08:02:00,204.592,204.594,204.556,204.577,96899999.0
2006-03-30 08:03:00,204.562,204.562,204.522,204.535,18000000.0
2006-03-30 08:04:00,204.527,204.547,204.517,204.517,27300000.0
2006-03-30 08:05:00,204.522,204.592,204.522,204.592,54700000.0
2006-03-30 08:06:00,204.608,204.628,204.595,204.628,34700000.0
2006-03-30 08:07:00,204.618,204.618,204.588,204.595,74000001.0
2006-03-30 08:08:00,204.614,204.614,204.576,204.576,32200000.0
2006-03-30 08:09:00,204.581,204.589,204.555,204.555,44800000.0
2006-03-30 08:10:00,204.569,204.594,204.569,204.576,51100001.0
2006-03-30 08:11:00,204.592,204.592,204.56,204.577,63400001.0
2006-03-30 08:12:00,204.576,204.576,204.544,204.549,68500000.0
2006-03-30 08:13:00,204.55,204.55,204.538,204.545,12000000.0
2006-03-30 08:14:00,204.547,204.563,204.547,204.559,68800000.0
2006-03-30 08:15:00,204.56,204.596,204.56,204.578,16200000.0
2006-03-30 08:16:00,204.597,204.597,204.579,204.583,40600001.0
2006-03-30 08:17:00,204.592,204.592,204.549,204.55,59500000.0
2006-03-30 08:18:00,204.548,204.567,204.543,204.557,31700000.0
2006-03-30 08:19:00,204.561,204.577,204.55,204.55,47500000.0
2006-03-30 08:20:00,204.554,204.564,204.55,204.55,58300000.0
2006-03-30 08:21:00,204.538,204.553,204.525,204.547,60700000.0
2006-03-30 08:22:00,204.551,204.564,204.532,204.553,35900000.0
2006-03-30 08:23:00,204.547,204.548,204.53,204.548,74100000.0
2006-03-30 08:24:00,204.552,204.552,204.536,204.543,28400000.0
2006-03-30 08:25:00,204.536,204.548,204.525,204.529,33000000.0
2006-03-30 08:26:00,204.519,204.53,204.497,204.53,64200001.0
2006-03-30 08:27:00,204.531,204.531,204.507,204.508,40600000.0
2006-03-30 08:28:00,204.508,204.508,204.45,204.476,57700000.0
2006-03-30 08:29:00,204.485,204.525,204.485,204.525,44100000.0
2006-03-30 08:30:00,204.547,204.557,204.52,204.537,68700001.0
2006-03-30 08:31:00,204.538,204.545,204.526,204.543,38300000.0
2006-03-30 08:32:00,204.55,204.574,204.535,204.54,42799999.0
2006-03-30 08:33:00,204.543,204.563,204.531,204.533,41100000.0
2006-03-30 08:34:00,204.545,204.553,204.526,204.553,71200000.0
2006-03-30 08:35:00,204.534,204.538,204.513,204.513,53900001.0
2006-03-30 08:36:00,204.505,204.507,204.484,204.507,74200000.0
2006-03-30 08:37:00,204.492,204.52,204.481,204.52,101799999.0
2006-03-30 08:38:00,204.531,204.56,204.514,204.548,91199999.0
2006-03-30 08:39:00,204.548,204.548,204.525,204.525,25100000.0
2006-03-30 08:40:00,204.544,204.549,204.526,204.526,67500000.0
2006-03-30 08:41:00,204.526,204.542,204.526,204.537,42900000.0
2006-03-30 08:42:00,204.554,204.554,204.523,204.539,69400000.0
2006-03-30 08:43:00,204.534,204.536,204.508,204.508,31900000.0
2006-03-30 08:44:00,204.544,204.585,204.522,204.584,66900000.0
2006-03-30 08:45:00,204.603,204.637,204.603,204.624,63000001.0
2006-03-30 08:46:00,204.635,204.652,204.63,204.64,24900000.0
2006-03-30 08:47:00,204.643,204.659,204.613,204.613,35400000.0
2006-03-30 08:48:00,204.593,204.62,204.555,204.555,73400000.0
2006-03-30 08:49:00,204.532,204.532,204.46,204.47,95099999.0
2006-03-30 08:50:00,204.487,204.527,204.487,204.527,78900001.0
2006-03-30 08:51:00,204.511,204.521,204.504,204.52,36300000.0
2006-03-30 08:52:00,204.531,204.566,204.531,204.566,47700000.0
2006-03-30 08:53:00,204.562,204.58,204.552,204.558,34900000.0
2006-03-30 08:54:00,204.552,204.562,204.549,204.557,43500000.0
2006-03-30 08:55:00,204.559,204.572,204.554,204.572,49700000.0
2006-03-30 08:56:00,204.548,204.556,204.523,204.556,48600000.0
2006-03-30 08:57:00,204.548,204.554,204.539,204.547,22000000.0
2006-03-30 08:58:00,204.543,204.567,204.543,204.567,41100000.0
2006-03-30 08:59:00,204.579,204.594,204.559,204.594,41000000.0
2006-03-30 09:00:00,204.576,204.576,204.542,204.549,46099999.0
2006-03-30 09:01:00,204.55,204.576,204.55,204.569,65400000.0
2006-03-30 09:02:00,204.577,204.581,204.539,204.544,52200000.0
2006-03-30 09:03:00,204.538,204.56,204.531,204.56,48600001.0
2006-03-30 09:04:00,204.563,204.568,204.543,204.55,60000000.0
2006-03-30 09:05:00,204.548,204.562,204.539,204.555,34100000.0
2006-03-30 09:06:00,204.546,204.546,204.526,204.538,80100000.0
2006-03-30 09:07:00,204.524,204.534,204.515,204.529,65400001.0
2006-03-30 09:08:00,204.522,204.537,204.516,204.516,38100000.0
2006-03-30 09:09:00,204.526,204.538,204.521,204.525,45800000.0
2006-03-30 09:10:00,204.538,204.538,204.502,204.502,37499999.0
2006-03-30 09:11:00,204.488,204.491,204.47,204.487,87699999.0
2006-03-30 09:12:00,204.496,204.506,204.476,204.48,75000000.0
2006-03-30 09:13:00,204.468,204.492,204.468,204.473,62000001.0
2006-03-30 09:14:00,204.474,204.485,204.469,204.479,42700001.0
2006-03-30 09:15:00,204.491,204.541,204.486,204.541,52900000.0
2006-03-30 09:16:00,204.554,204.565,204.534,204.534,59200000.0
2006-03-30 09:17:00,204.535,204.557,204.535,204.555,66300000.0
2006-03-30 09:18:00,204.545,204.545,204.507,204.524,69100000.0
2006-03-30 09:19:00,204.513,204.513,204.493,204.506,44700000.0
2006-03-30 09:20:00,204.512,204.513,204.478,204.492,47800001.0
2006-03-30 09:21:00,204.496,204.509,204.49,204.501,66100000.0
2006-03-30 09:22:00,204.488,204.502,204.483,204.486,53000001.0
2006-03-30 09:23:00,204.498,204.498,204.466,204.47,34400000.0
2006-03-30 09:24:00,204.472,204.472,204.46,204.467,49500000.0
2006-03-30 09:25:00,204.459,204.473,204.442,204.463,40700000.0
2006-03-30 09:26:00,204.474,204.478,204.438,204.441,76900001.0
2006-03-30 09:27:00,204.413,204.417,204.399,204.408,60199999.0
2006-03-30 09:28:00,204.427,204.429,204.412,204.429,73500000.0
2006-03-30 09:29:00,204.419,204.448,204.415,204.415,52600000.0
2006-03-30 09:30:00,204.412,204.435,204.412,204.429,28000000.0
2006-03-30 09:31:00,204.455,204.501,204.455,204.499,44100001.0
2006-03-30 09:32:00,204.514,204.539,204.512,204.512,47900000.0
2006-03-30 09:33:00,204.526,204.549,204.526,204.537,36900001.0
2006-03-30 09:34:00,204.538,204.544,204.525,204.525,51799999.0
2006-03-30 09:35:00,204.524,204.56,204.524,204.53,46500001.0
2006-03-30 09:36:00,204.539,204.545,204.527,204.545,35900000.0
2006-03-30 09:37:00,204.539,204.552,204.532,204.552,52799999.0
2006-03-30 09:38:00,204.547,204.576,204.547,204.565,25900000.0
2006-03-30 09:39:00,204.557,204.57,204.542,204.566,39100000.0
2006-03-30 09:40:00,204.565,204.579,204.559,204.579,68000000.0
2006-03-30 09:41:00,204.583,204.59,204.564,204.564,33900000.0
2006-03-30 09:42:00,204.552,204.583,204.551,204.572,71900000.0
2006-03-30 09:43:00,204.556,204.57,204.533,204.554,76800001.0
2006-03-30 09:44:00,204.536,204.573,204.527,204.566,72200001.0
2006-03-30 09:45:00,204.572,204.572,204.546,204.55,45600000.0
2006-03-30 09:46:00,204.53,204.55,204.524,204.524,35800000.0
2006-03-30 09:47:00,204.535,204.547,204.521,204.537,39600000.0
2006-03-30 09:48:00,204.523,204.525,204.51,204.51,20700000.0
2006-03-30 09:49:00,204.5,204.528,204.5,204.519,31500000.0
2006-03-30 09:50:00,204.533,204.533,204.505,204.52,61000001.0
2006-03-30 09:51:00,204.529,204.544,204.506,204.506,29600000.0
2006-03-30 09:52:00,204.498,204.511,204.454,204.454,73099999.0
2006-03-30 09:53:00,204.462,204.472,204.43,204.455,46300000.0
2006-03-30 09:54:00,204.447,204.465,204.419,204.465,28600000.0
2006-03-30 09:55:00,204.473,204.476,204.464,204.476,37800000.0
2006-03-30 09:56:00,204.464,204.48,204.453,204.467,39100000.0
2006-03-30 09:57:00,204.463,204.484,204.463,204.468,52600000.0
2006-03-30 09:58:00,204.486,204.495,204.483,204.483,25700000.0
2006-03-30 09:59:00,204.485,204.493,204.471,204.493,54600000.0
2006-03-30 10:00:00,204.485,204.485,204.465,204.468,56700000.0
2006-03-30 10:01:00,204.46,204.46,204.426,204.437,93400000.0
2006-03-30 10:02:00,204.467,204.476,204.447,204.463,20300000.0
2006-03-30 10:03:00,204.463,204.471,204.446,204.465,70600000.0
2006-03-30 10:04:00,204.473,204.484,204.417,204.417,56500001.0
2006-03-30 10:05:00,204.409,204.411,204.386,204.386,59200001.0
2006-03-30 10:06:00,204.366,204.37,204.349,204.361,49600000.0
2006-03-30 10:07:00,204.364,204.371,204.312,204.312,30500000.0
2006-03-30 10:08:00,204.299,204.33,204.295,204.295,38400000.0
2006-03-30 10:09:00,204.297,204.301,204.283,204.286,47800000.0
2006-03-30 10:10:00,204.278,204.283,204.261,204.28,57900001.0
2006-03-30 10:11:00,204.26,204.283,204.26,204.283,31000000.0
2006-03-30 10:12:00,204.266,204.27,204.249,204.265,44000000.0
2006-03-30 10:13:00,204.232,204.232,204.17,204.176,40600000.0
2006-03-30 10:14:00,204.176,204.202,204.171,204.185,55099999.0
2006-03-30 10:15:00,204.194,204.215,204.194,204.21,26100000.0
2006-03-30 10:16:00,204.216,204.233,204.199,204.228,51399999.0
2006-03-30 10:17:00,204.237,204.254,204.208,204.246,100500001.0
2006-03-30 10:18:00,204.251,204.26,204.245,204.255,56500000.0
2006-03-30 10:19:00,204.257,204.268,204.242,204.256,67999999.0
2006-03-30 10:20:00,204.25,204.25,204.202,204.231,47600000.0
2006-03-30 10:21:00,204.233,204.274,204.233,204.247,29600000.0
2006-03-30 10:22:00,204.258,204.263,204.234,204.258,61400001.0
2006-03-30 10:23:00,204.263,204.263,204.237,204.252,64300000.0
2006-03-30 10:24:00,204.242,204.258,204.23,204.238,75600001.0
2006-03-30 10:25:00,204.247,204.261,204.214,204.214,30200000.0
2006-03-30 10:26:00,204.223,204.252,204.211,204.252,19100000.0
2006-03-30 10:27:00,204.275,204.294,204.274,204.277,70100000.0
2006-03-30 10:28:00,204.276,204.3,204.269,204.269,36000000.0
2006-03-30 10:29:00,204.274,204.274,204.24,204.246,37000000.0
2006-03-30 10:30:00,204.249,204.269,204.248,204.263,72400000.0
2006-03-30 10:31:00,204.253,204.275,204.248,204.259,32900000.0
2006-03-30 10:32:00,204.275,204.313,204.275,204.299,45200000.0
2006-03-30 10:33:00,204.308,204.326,204.302,204.305,57100000.0
2006-03-30 10:34:00,204.307,204.308,204.267,204.269,48700000.0
2006-03-30 10:35:00,204.267,204.286,204.267,204.27,36100000.0
2006-03-30 10:36:00,204.275,204.299,204.27,204.277,53800000.0
2006-03-30 10:37:00,204.266,204.272,204.258,204.265,40200000.0
2006-03-30 10:38:00,204.267,204.313,204.267,204.292,66100000.0
2006-03-30 10:39:00,204.308,204.322,204.302,204.309,42500000.0
2006-03-30 10:40:00,204.311,204.324,204.288,204.288,31700000.0
2006-03-30 10:41:00,204.292,204.302,204.261,204.295,55399999.0
2006-03-30 10:42:00,204.306,204.311,204.289,204.293,71400001.0
2006-03-30 10:43:00,204.282,204.282,204.248,204.248,53900000.0
2006-03-30 10:44:00,204.253,204.273,204.25,204.273,52900000.0
2006-03-30 10:45:00,204.293,204.296,204.275,204.296,49900001.0
2006-03-30 10:46:00,204.287,204.315,204.284,204.295,42300000.0
2006-03-30 10:47:00,204.313,204.347,204.302,204.315,61700000.0
2006-03-30 10:48:00,204.319,204.32,204.292,204.307,68600000.0
2006-03-30 10:49:00,204.318,204.343,204.311,204.313,56600001.0
2006-03-30 10:50:00,204.319,204.35,204.319,204.322,51199999.0
2006-03-30 10:51:00,204.333,204.348,204.319,204.319,38200000.0
2006-03-30 10:52:00,204.319,204.365,204.313,204.365,32200000.0
2006-03-30 10:53:00,204.373,204.403,204.373,204.377,46300000.0
2006-03-30 10:54:00,204.372,204.407,204.372,204.407,24700000.0
2006-03-30 10:55:00,204.408,204.408,204.384,204.385,30600000.0
2006-03-30 10:56:00,204.385,204.408,204.385,204.391,51800001.0
2006-03-30 10:57:00,204.404,204.424,204.399,204.409,47500000.0
2006-03-30 10:58:00,204.409,204.44,204.409,204.44,20000000.0
2006-03-30 10:59:00,204.451,204.458,204.404,204.404,37800000.0
2006-03-30 11:00:00,204.402,204.413,204.385,204.385,67600000.0
2006-03-30 11:01:00,204.399,204.404,204.394,204.4,27500000.0
2006-03-30 11:02:00,204.383,204.396,204.374,204.393,39600000.0
2006-03-30 11:03:00,204.377,204.39,204.373,204.386,41000000.0
2006-03-30 11:04:00,204.394,204.394,204.348,204.371,26700000.0
2006-03-30 11:05:00,204.371,204.382,204.331,204.331,52499999.0
2006-03-30 11:06:00,204.333,204.402,204.33,204.402,47700000.0
2006-03-30 11:07:00,204.388,204.397,204.379,204.379,22100000.0
2006-03-30 11:08:00,204.396,204.406,204.387,204.399,29700000.0
2006-03-30 11:09:00,204.4,204.409,204.381,204.391,57000000.0
2006-03-30 11:10:00,204.383,204.383,204.371,204.378,37100000.0
2006-03-30 11:11:00,204.384,204.395,204.377,204.377,56900001.0
2006-03-30 11:12:00,204.378,204.388,204.357,204.388,59000000.0
2006-03-30 11:13:00,204.375,204.375,204.327,204.342,42500000.0
2006-03-30 11:14:00,204.352,204.389,204.347,204.389,31700000.0
2006-03-30 11:15:00,204.391,204.391,204.358,204.361,59900000.0
2006-03-30 11:16:00,204.367,204.381,204.355,204.381,38700000.0
2006-03-30 11:17:00,204.376,204.381,204.341,204.377,44000000.0
2006-03-30 11:18:00,204.349,204.368,204.336,204.368,25100000.0
2006-03-30 11:19:00,204.368,204.368,204.358,204.364,57300000.0
2006-03-30 11:20:00,204.352,204.354,204.33,204.331,26500000.0
2006-03-30 11:21:00,204.342,204.361,204.305,204.324,77500000.0
2006-03-30 11:22:00,204.315,204.315,204.273,204.291,67700000.0
2006-03-30 11:23:00,204.294,204.304,204.273,204.273,44000000.0
2006-03-30 11:24:00,204.284,204.299,204.263,204.269,44500000.0
2006-03-30 11:25:00,204.273,204.29,204.273,204.29,46000000.0
2006-03-30 11:26:00,204.29,204.304,204.275,204.275,41300000.0
2006-03-30 11:27:00,204.253,204.254,204.234,204.242,49300000.0
2006-03-30 11:28:00,204.247,204.247,204.24,204.24,23300000.0
2006-03-30 11:29:00,204.256,204.256,204.239,204.239,39900000.0
2006-03-30 11:30:00,204.225,204.235,204.17,204.17,41100000.0
2006-03-30 11:31:00,204.167,204.188,204.149,204.188,63000000.0
2006-03-30 11:32:00,204.194,204.219,204.186,204.205,61200000.0
2006-03-30 11:33:00,204.216,204.221,204.198,204.202,71700000.0
2006-03-30 11:34:00,204.199,204.213,204.18,204.182,81300001.0
2006-03-30 11:35:00,204.16,204.166,204.151,204.166,76999998.0
2006-03-30 11:36:00,204.16,204.168,204.13,204.13,55500000.0
2006-03-30 11:37:00,204.135,204.166,204.135,204.166,34600000.0
2006-03-30 11:38:00,204.173,204.177,204.165,204.17,26900000.0
2006-03-30 11:39:00,204.158,204.164,204.149,204.164,80600000.0
2006-03-30 11:40:00,204.14,204.163,204.123,204.125,92300000.0
2006-03-30 11:41:00,204.125,204.133,204.125,204.125,48100000.0
2006-03-30 11:42:00,204.113,204.114,204.078,204.078,92200001.0
2006-03-30 11:43:00,204.054,204.073,204.033,204.049,68499999.0
2006-03-30 11:44:00,204.075,204.075,204.037,204.037,35700000.0
2006-03-30 11:45:00,204.032,204.059,204.032,204.054,53300000.0
2006-03-30 11:46:00,204.043,204.043,203.981,203.981,23900000.0
2006-03-30 11:47:00,203.966,204.009,203.958,203.997,55800000.0
2006-03-30 11:48:00,203.993,204.0,203.988,203.99,23000000.0
2006-03-30 11:49:00,203.974,203.99,203.973,203.985,67100000.0
2006-03-30 11:50:00,203.989,203.998,203.967,203.967,33100000.0
2006-03-30 11:51:00,203.99,204.022,203.99,204.011,24700000.0
2006-03-30 11:52:00,204.002,204.016,203.995,204.008,64500001.0
2006-03-30 11:53:00,204.004,204.004,203.952,203.986,53200000.0
2006-03-30 11:54:00,204.008,204.014,203.956,203.959,43600000.0
2006-03-30 11:55:00,203.95,203.95,203.914,203.919,35000000.0
2006-03-30 11:56:00,203.91,203.933,203.908,203.92,37900000.0
2006-03-30 11:57:00,203.908,203.927,203.908,203.925,34500000.0
2006-03-30 11:58:00,203.923,203.945,203.923,203.928,86800001.0
2006-03-30 11:59:00,203.929,203.933,203.902,203.927,45700000.0
2006-03-30 12:00:00,203.913,203.917,203.89,203.914,31600000.0
2006-03-30 12:01:00,203.903,203.903,203.891,203.891,37000000.0
2006-03-30 12:02:00,203.901,203.906,203.882,203.902,72099999.0
2006-03-30 12:03:00,203.913,203.913,203.879,203.902,27200000.0
2006-03-30 12:04:00,203.911,203.911,203.892,203.905,45100000.0
2006-03-30 12:05:00,203.922,203.947,203.922,203.924,45099999.0
2006-03-30 12:06:00,203.919,203.94,203.901,203.901,68200000.0
2006-03-30 12:07:00,203.906,203.935,203.906,203.93,51000000.0
2006-03-30 12:08:00,203.943,203.946,203.93,203.946,40200000.0
2006-03-30 12:09:00,203.93,203.974,203.926,203.969,49800000.0
2006-03-30 12:10:00,203.98,203.984,203.958,203.979,27900000.0
2006-03-30 12:11:00,203.982,204.013,203.982,203.985,50099999.0
2006-03-30 12:12:00,203.983,204.003,203.945,203.953,48400000.0
2006-03-30 12:13:00,203.946,203.99,203.934,203.969,49299999.0
2006-03-30 12:14:00,203.954,203.964,203.944,203.95,51700000.0
2006-03-30 12:15:00,203.955,204.001,203.955,203.98,64200000.0
2006-03-30 12:16:00,203.986,204.0,203.978,203.985,76400000.0
2006-03-30 12:17:00,203.995,204.016,203.99,204.013,79700000.0
2006-03-30 12:18:00,204.006,204.006,203.996,204.001,25500000.0
2006-03-30 12:19:00,204.001,204.013,203.996,204.012,48900001.0
2006-03-30 12:20:00,204.0,204.0,203.977,203.992,43600001.0
2006-03-30 12:21:00,203.995,204.006,203.98,203.989,106399999.0
2006-03-30 12:22:00,204.004,204.014,203.993,203.993,37700000.0
2006-03-30 12:23:00,204.004,204.027,204.002,204.027,54100000.0
2006-03-30 12:24:00,204.014,204.031,203.995,203.995,23600000.0
2006-03-30 12:25:00,203.999,204.031,203.999,204.031,53400001.0
2006-03-30 12:26:00,204.011,204.019,204.004,204.019,48000000.0
2006-03-30 12:27:00,204.015,204.015,204.011,204.015,36300000.0
2006-03-30 12:28:00,204.028,204.028,203.997,203.999,43000000.0
2006-03-30 12:29:00,204.0,204.022,203.997,204.002,44100000.0
2006-03-30 12:30:00,203.995,204.011,203.994,204.008,29400000.0
2006-03-30 12:31:00,203.994,203.994,203.957,203.957,67799999.0
2006-03-30 12:32:00,203.97,203.99,203.954,203.99,32900000.0
2006-03-30 12:33:00,204.0,204.008,203.985,204.008,57800000.0
2006-03-30 12:34:00,204.02,204.026,204.011,204.011,56400000.0
2006-03-30 12:35:00,204.028,204.047,204.028,204.047,23200000.0
2006-03-30 12:36:00,204.049,204.057,204.04,204.05,59000000.0
2006-03-30 12:37:00,204.054,204.06,204.037,204.048,53199999.0
2006-03-30 12:38:00,204.054,204.086,204.053,204.086,62300000.0
2006-03-30 12:39:00,204.08,204.087,204.067,204.069,43700000.0
2006-03-30 12:40:00,204.063,204.073,204.049,204.068,31200000.0
2006-03-30 12:41:00,204.079,204.106,204.079,204.092,70399999.0
2006-03-30 12:42:00,204.093,204.109,204.067,204.095,65900000.0
2006-03-30 12:43:00,204.114,204.125,204.105,204.105,37800000.0
2006-03-30 12:44:00,204.105,204.128,204.105,204.111,59300001.0
2006-03-30 12:45:00,204.114,204.125,204.107,204.115,23400000.0
2006-03-30 12:46:00,204.108,204.121,204.103,204.117,28400000.0
2006-03-30 12:47:00,204.119,204.119,204.09,204.107,80300000.0
2006-03-30 12:48:00,204.094,204.097,204.073,204.075,29900000.0
2006-03-30 12:49:00,204.062,204.062,204.029,204.029,73099999.0
2006-03-30 12:50:00,204.038,204.038,203.988,204.0,52799999.0
2006-03-30 12:51:00,203.991,203.991,203.97,203.978,63800000.0
2006-03-30 12:52:00,203.964,203.981,203.961,203.976,51500000.0
2006-03-30 12:53:00,203.97,203.993,203.969,203.969,40300000.0
2006-03-30 12:54:00,204.0,204.001,203.984,203.995,43100000.0
2006-03-30 12:55:00,203.975,203.975,203.951,203.967,77700000.0
2006-03-30 12:56:00,203.954,203.978,203.952,203.967,91700002.0
2006-03-30 12:57:00,203.962,203.979,203.954,203.973,87099999.0
2006-03-30 12:58:00,203.969,203.975,203.954,203.969,51400000.0
2006-03-30 12:59:00,203.973,203.98,203.962,203.97,41500000.0
2006-03-30 13:00:00,203.966,203.988,203.966,203.988,73100002.0
2006-03-30 13:01:00,203.99,203.997,203.969,203.995,34700000.0
2006-03-30 13:02:00,203.995,204.001,203.988,204.0,91600001.0
2006-03-30 13:03:00,204.007,204.023,203.994,204.023,77800001.0
2006-03-30 13:04:00,204.035,204.035,204.014,204.014,41200000.0
2006-03-30 13:05:00,204.055,204.094,204.038,204.094,46700000.0
2006-03-30 13:06:00,204.097,204.103,204.074,204.074,63400001.0
2006-03-30 13:07:00,204.056,204.07,204.056,204.06,44099999.0
2006-03-30 13:08:00,204.065,204.077,204.06,204.075,36300000.0
2006-03-30 13:09:00,204.074,204.086,204.065,204.065,29000000.0
2006-03-30 13:10:00,204.058,204.082,204.058,204.082,38600000.0
2006-03-30 13:11:00,204.092,204.096,204.061,204.061,42900000.0
2006-03-30 13:12:00,204.063,204.092,204.063,204.087,71399998.0
2006-03-30 13:13:00,204.079,204.104,204.076,204.1,28000000.0
2006-03-30 13:14:00,204.12,204.125,204.105,204.115,49600000.0
2006-03-30 13:15:00,204.124,204.124,204.108,204.111,57000000.0
2006-03-30 13:16:00,204.124,204.142,204.124,204.135,40700000.0
2006-03-30 13:17:00,204.137,204.172,204.137,204.154,54700001.0
2006-03-30 13:18:00,204.187,204.212,204.182,204.205,66900000.0
2006-03-30 13:19:00,204.192,204.2,204.181,204.181,50700000.0
2006-03-30 13:20:00,204.199,204.199,204.177,204.177,81199999.0
2006-03-30 13:21:00,204.185,204.262,204.185,204.262,17000000.0
2006-03-30 13:22:00,204.277,204.294,204.277,204.288,58900001.0
2006-03-30 13:23:00,204.298,204.314,204.297,204.302,61100000.0
2006-03-30 13:24:00,204.306,204.306,204.283,204.3,49800000.0
2006-03-30 13:25:00,204.308,204.318,204.302,204.302,47400000.0
2006-03-30 13:26:00,204.313,204.32,204.301,204.309,37400000.0
2006-03-30 13:27:00,204.307,204.334,204.307,204.325,21500000.0
2006-03-30 13:28:00,204.309,204.336,204.309,204.328,71500000.0
2006-03-30 13:29:00,204.334,204.339,204.317,204.331,32600000.0
2006-03-30 13:30:00,204.329,204.352,204.318,204.318,25500000.0
2006-03-30 13:31:00,204.327,204.354,204.327,204.348,48100000.0
2006-03-30 13:32:00,204.346,204.346,204.325,204.339,42000000.0
2006-03-30 13:33:00,204.345,204.372,204.33,204.349,43100000.0
2006-03-30 13:34:00,204.347,204.363,204.33,204.355,72599999.0
2006-03-30 13:35:00,204.351,204.356,204.336,204.338,38400000.0
2006-03-30 13:36:00,204.343,204.36,204.324,204.324,34600000.0
2006-03-30 13:37:00,204.326,204.339,204.309,204.317,23300000.0
2006-03-30 13:38:00,204.338,204.366,204.337,204.356,52000000.0
2006-03-30 13:39:00,204.371,204.373,204.351,204.36,66100000.0
2006-03-30 13:40:00,204.339,204.348,204.31,204.31,85100000.0
2006-03-30 13:41:00,204.31,204.31,204.294,204.304,13800000.0
2006-03-30 13:42:00,204.317,204.338,204.317,204.331,21500000.0
2006-03-30 13:43:00,204.335,204.363,204.324,204.36,26400000.0
2006-03-30 13:44:00,204.357,204.375,204.353,204.37,65800000.0
2006-03-30 13:45:00,204.355,204.366,204.352,204.36,52000000.0
2006-03-30 13:46:00,204.36,204.436,204.36,204.436,73100001.0
2006-03-30 13:47:00,204.448,204.448,204.401,204.414,64899999.0
2006-03-30 13:48:00,204.422,204.429,204.397,204.397,52799999.0
2006-03-30 13:49:00,204.397,204.413,204.387,204.411,32100000.0
2006-03-30 13:50:00,204.413,204.413,204.396,204.396,34100000.0
2006-03-30 13:51:00,204.4,204.4,204.381,204.391,84300000.0
2006-03-30 13:52:00,204.4,204.402,204.375,204.395,49000000.0
2006-03-30 13:53:00,204.386,204.392,204.382,204.388,27700000.0
2006-03-30 13:54:00,204.372,204.383,204.364,204.383,34500000.0
2006-03-30 13:55:00,204.375,204.375,204.345,204.345,39100000.0
2006-03-30 13:56:00,204.333,204.381,204.333,204.381,23200000.0
2006-03-30 13:57:00,204.385,204.385,204.364,204.385,37600000.0
2006-03-30 13:58:00,204.386,204.4,204.379,204.4,68800000.0
2006-03-30 13:59:00,204.395,204.402,204.372,204.372,48100000.0
2006-03-30 14:00:00,204.352,204.37,204.346,204.354,44500000.0
2006-03-30 14:01:00,204.367,204.38,204.355,204.359,87099999.0
2006-03-30 14:02:00,204.34,204.34,204.301,204.319,56300000.0
2006-03-30 14:03:00,204.326,204.373,204.326,204.368,32700000.0
2006-03-30 14:04:00,204.361,204.382,204.361,204.375,69699999.0
2006-03-30 14:05:00,204.376,204.376,204.345,204.349,36800000.0
2006-03-30 14:06:00,204.319,204.355,204.317,204.355,41800000.0
2006-03-30 14:07:00,204.364,204.375,204.352,204.375,32800000.0
2006-03-30 14:08:00,204.378,204.4,204.374,204.4,33000000.0
2006-03-30 14:09:00,204.393,204.397,204.311,204.311,21600000.0
2006-03-30 14:10:00,204.311,204.366,204.311,204.352,53900001.0
2006-03-30 14:11:00,204.35,204.364,204.348,204.352,78800000.0
2006-03-30 14:12:00,204.346,204.346,204.328,204.345,40800000.0
2006-03-30 14:13:00,204.334,204.343,204.253,204.253,49800001.0
2006-03-30 14:14:00,204.249,204.254,204.232,204.249,28600000.0
2006-03-30 14:15:00,204.261,204.261,204.222,204.23,68500000.0
2006-03-30 14:16:00,204.242,204.253,204.218,204.25,32600000.0
2006-03-30 14:17:00,204.249,204.253,204.234,204.253,15100000.0
2006-03-30 14:18:00,204.258,204.258,204.238,204.238,25600000.0
2006-03-30 14:19:00,204.247,204.28,204.247,204.267,26800000.0
2006-03-30 14:20:00,204.264,204.307,204.249,204.307,81899999.0
2006-03-30 14:21:00,204.321,204.347,204.321,204.328,21500000.0
2006-03-30 14:22:00,204.311,204.334,204.306,204.327,56100000.0
2006-03-30 14:23:00,204.337,204.344,204.33,204.343,28400000.0
2006-03-30 14:24:00,204.337,204.375,204.327,204.362,31400000.0
2006-03-30 14:25:00,204.388,204.388,204.355,204.37,91399998.0
2006-03-30 14:26:00,204.373,204.375,204.355,204.355,67600000.0
2006-03-30 14:27:00,204.361,204.386,204.361,204.386,48800000.0
2006-03-30 14:28:00,204.389,204.389,204.361,204.375,42300000.0
2006-03-30 14:29:00,204.374,204.401,204.374,204.393,36700000.0
2006-03-30 14:30:00,204.382,204.404,204.382,204.404,45000000.0
2006-03-30 14:31:00,204.407,204.427,204.407,204.407,60799999.0
2006-03-30 14:32:00,204.412,204.412,204.397,204.397,84200000.0
2006-03-30 14:33:00,204.366,204.376,204.296,204.296,88300001.0
2006-03-30 14:34:00,204.285,204.285,204.264,204.278,18700000.0
2006-03-30 14:35:00,204.297,204.314,204.289,204.289,84800000.0
2006-03-30 14:36:00,204.298,204.305,204.29,204.3,38499999.0
2006-03-30 14:37:00,204.296,204.296,204.276,204.283,82400000.0
2006-03-30 14:38:00,204.286,204.302,204.279,204.283,54300000.0
2006-03-30 14:39:00,204.274,204.299,204.274,204.285,47200001.0
2006-03-30 14:40:00,204.297,204.314,204.296,204.298,15700000.0
2006-03-30 14:41:00,204.315,204.324,204.311,204.314,56400000.0
2006-03-30 14:42:00,204.318,204.318,204.304,204.31,27600000.0
2006-03-30 14:43:00,204.313,204.326,204.298,204.298,32300000.0
2006-03-30 14:44:00,204.305,204.329,204.305,204.329,20700000.0
2006-03-30 14:45:00,204.329,204.337,204.327,204.327,29400000.0
2006-03-30 14:46:00,204.319,204.324,204.313,204.317,29900000.0
2006-03-30 14:47:00,204.317,204.336,204.305,204.33,60000001.0
2006-03-30 14:48:00,204.315,204.321,204.298,204.321,42700000.0
2006-03-30 14:49:00,204.329,204.36,204.326,204.343,71500001.0
2006-03-30 14:50:00,204.34,204.352,204.337,204.348,24600000.0
2006-03-30 14:51:00,204.343,204.424,204.343,204.407,114100000.0
2006-03-30 14:52:00,204.382,204.382,204.297,204.309,45800000.0
2006-03-30 14:53:00,204.312,204.338,204.306,204.307,64000001.0
2006-03-30 14:54:00,204.298,204.328,204.298,204.319,55600001.0
2006-03-30 14:55:00,204.318,204.331,204.307,204.315,38500000.0
2006-03-30 14:56:00,204.33,204.348,204.323,204.332,30700000.0
2006-03-30 14:57:00,204.331,204.341,204.315,204.315,17200000.0
2006-03-30 14:58:00,204.309,204.309,204.284,204.284,40000000.0
2006-03-30 14:59:00,204.258,204.258,204.217,204.217,37500000.0
2006-03-30 15:00:00,204.214,204.228,204.203,204.219,38200000.0
2006-03-30 15:01:00,204.227,204.236,204.215,204.215,32600000.0
2006-03-30 15:02:00,204.2,204.2,204.173,204.196,60800000.0
2006-03-30 15:03:00,204.205,204.229,204.205,204.216,58000000.0
2006-03-30 15:04:00,204.22,204.237,204.22,204.237,43100001.0
2006-03-30 15:05:00,204.234,204.255,204.234,204.247,27900000.0
2006-03-30 15:06:00,204.262,204.27,204.244,204.249,29100000.0
2006-03-30 15:07:00,204.261,204.261,204.242,204.242,32000000.0
2006-03-30 15:08:00,204.252,204.295,204.251,204.295,45000000.0
2006-03-30 15:09:00,204.283,204.285,204.272,204.276,48000000.0
2006-03-30 15:10:00,204.269,204.289,204.269,204.272,45400000.0
2006-03-30 15:11:00,204.259,204.281,204.259,204.281,26400000.0
2006-03-30 15:12:00,204.275,204.287,204.275,204.275,44400001.0
2006-03-30 15:13:00,204.259,204.309,204.259,204.295,72800000.0
2006-03-30 15:14:00,204.294,204.296,204.284,204.296,37600000.0
2006-03-30 15:15:00,204.295,204.325,204.295,204.325,35900001.0
2006-03-30 15:16:00,204.328,204.328,204.294,204.294,64399998.0
2006-03-30 15:17:00,204.289,204.296,204.276,204.296,43099999.0
2006-03-30 15:18:00,204.296,204.328,204.293,204.328,33900000.0
2006-03-30 15:19:00,204.338,204.338,204.307,204.312,62500001.0
2006-03-30 15:20:00,204.307,204.327,204.306,204.327,80400000.0
2006-03-30 15:21:00,204.318,204.327,204.305,204.306,47200000.0
2006-03-30 15:22:00,204.297,204.325,204.297,204.322,25200000.0
2006-03-30 15:23:00,204.324,204.33,204.323,204.329,24000000.0
2006-03-30 15:24:00,204.334,204.344,204.322,204.337,53100000.0
2006-03-30 15:25:00,204.332,204.332,204.295,204.315,30400000.0
2006-03-30 15:26:00,204.32,204.32,204.305,204.312,74200000.0
2006-03-30 15:27:00,204.308,204.335,204.308,204.326,19200000.0
2006-03-30 15:28:00,204.325,204.352,204.316,204.352,89400001.0
2006-03-30 15:29:00,204.341,204.341,204.288,204.3,46300000.0
2006-03-30 15:30:00,204.298,204.335,204.284,204.315,83300001.0
2006-03-30 15:31:00,204.306,204.363,204.303,204.323,72400000.0
2006-03-30 15:32:00,204.331,204.366,204.326,204.35,48200000.0
2006-03-30 15:33:00,204.346,204.386,204.346,204.371,14000000.0
2006-03-30 15:34:00,204.348,204.426,204.348,204.426,22200000.0
2006-03-30 15:35:00,204.441,204.525,204.441,204.525,32900000.0
2006-03-30 15:36:00,204.536,204.536,204.465,204.488,69600000.0
2006-03-30 15:37:00,204.486,204.519,204.482,204.503,30900000.0
2006-03-30 15:38:00,204.504,204.504,204.459,204.476,50000000.0
2006-03-30 15:39:00,204.491,204.538,204.489,204.519,69200001.0
2006-03-30 15:40:00,204.53,204.592,204.527,204.578,62300000.0
2006-03-30 15:41:00,204.588,204.588,204.537,204.537,20600000.0
2006-03-30 15:42:00,204.552,204.648,204.552,204.634,59200001.0
2006-03-30 15:43:00,204.65,204.664,204.626,204.658,47300000.0
2006-03-30 15:44:00,204.667,204.695,204.648,204.666,71200000.0
2006-03-30 15:45:00,204.647,204.684,204.647,204.672,49400000.0
2006-03-30 15:46:00,204.678,204.722,204.671,204.715,23600000.0
2006-03-30 15:47:00,204.718,204.718,204.662,204.695,73599999.0
2006-03-30 15:48:00,204.727,204.746,204.722,204.742,54300001.0
2006-03-30 15:49:00,204.738,204.766,204.723,204.762,41300000.0
2006-03-30 15:50:00,204.762,204.762,204.731,204.737,53299999.0
2006-03-30 15:51:00,204.76,204.781,204.748,204.781,101500000.0
2006-03-30 15:52:00,204.787,204.838,204.787,204.817,51300000.0
2006-03-30 15:53:00,204.835,204.839,204.781,204.818,92200002.0
2006-03-30 15:54:00,204.818,204.826,204.772,204.772,51000000.0
2006-03-30 15:55:00,204.752,204.769,204.734,204.769,26900000.0
2006-03-30 15:56:00,204.776,204.776,204.764,204.77,51000000.0
2006-03-30 15:57:00,204.759,204.789,204.759,204.76,50000000.0
2006-03-30 15:58:00,204.746,204.746,204.721,204.744,13000000.0
2006-03-30 15:59:00,204.757,204.768,204.739,204.75,65900000.0
2006-03-30 16:00:00,204.743,204.743,204.719,204.719,17500000.0
2006-03-30 16:01:00,204.716,204.73,204.7,204.73,34400000.0
2006-03-30 16:02:00,204.717,204.748,204.717,204.736,23300000.0
2006-03-30 16:03:00,204.746,204.75,204.728,204.75,33200000.0
2006-03-30 16:04:00,204.748,204.777,204.732,204.764,45900001.0
2006-03-30 16:05:00,204.76,204.76,204.701,204.715,31400000.0
2006-03-30 16:06:00,204.721,204.735,204.708,204.708,20000000.0
2006-03-30 16:07:00,204.711,204.732,204.711,204.717,37800000.0
2006-03-30 16:08:00,204.706,204.728,204.706,204.723,35900000.0
2006-03-30 16:09:00,204.708,204.723,204.683,204.683,60600000.0
2006-03-30 16:10:00,204.663,204.714,204.663,204.714,35600000.0
2006-03-30 16:11:00,204.711,204.711,204.689,204.704,23100000.0
2006-03-30 16:12:00,204.721,204.721,204.678,204.687,50600000.0
2006-03-30 16:13:00,204.675,204.684,204.662,204.683,85600001.0
2006-03-30 16:14:00,204.664,204.7,204.664,204.69,34800000.0
2006-03-30 16:15:00,204.685,204.693,204.666,204.678,56300000.0
2006-03-30 16:16:00,204.647,204.674,204.64,204.667,83200000.0
2006-03-30 16:17:00,204.655,204.655,204.62,204.64,23600000.0
2006-03-30 16:18:00,204.629,204.671,204.629,204.657,111700000.0
2006-03-30 16:19:00,204.66,204.678,204.655,204.671,58299999.0
2006-03-30 16:20:00,204.675,204.68,204.673,204.676,45200000.0
2006-03-30 16:21:00,204.678,204.693,204.662,204.666,45200000.0
2006-03-30 16:22:00,204.674,204.687,204.672,204.681,44200000.0
2006-03-30 16:23:00,204.675,204.688,204.629,204.629,55500000.0
2006-03-30 16:24:00,204.638,204.648,204.638,204.638,31600000.0
2006-03-30 16:25:00,204.649,204.661,204.633,204.661,37700000.0
2006-03-30 16:26:00,204.649,204.671,204.622,204.671,53100000.0
2006-03-30 16:27:00,204.692,204.692,204.638,204.638,29800000.0
2006-03-30 16:28:00,204.619,204.662,204.619,204.657,50600000.0
2006-03-30 16:29:00,204.638,204.65,204.614,204.643,71599999.0
2006-03-30 16:30:00,204.665,204.708,204.607,204.708,88000000.0
2006-03-30 16:31:00,204.702,204.764,204.679,204.679,113800000.0
2006-03-30 16:32:00,204.658,204.658,204.469,204.492,53200000.0
2006-03-30 16:33:00,204.51,204.554,204.49,204.534,55100000.0
2006-03-30 16:34:00,204.558,204.655,204.558,204.655,53000000.0
2006-03-30 16:35:00,204.668,204.683,204.668,204.679,61200000.0
2006-03-30 16:36:00,204.701,204.747,204.701,204.724,31200000.0
2006-03-30 16:37:00,204.723,204.739,204.675,204.677,51000000.0
2006-03-30 16:38:00,204.625,204.625,204.542,204.542,32200000.0
2006-03-30 16:39:00,204.554,204.586,204.529,204.537,46800000.0
2006-03-30 16:40:00,204.543,204.567,204.521,204.534,42900000.0
2006-03-30 16:41:00,204.541,204.587,204.541,204.555,99800001.0
2006-03-30 16:42:00,204.554,204.585,204.532,204.582,56900001.0
2006-03-30 16:43:00,204.59,204.596,204.566,204.579,48700000.0
2006-03-30 16:44:00,204.579,204.596,204.559,204.566,93200000.0
2006-03-30 16:45:00,204.549,204.576,204.539,204.561,40000000.0
2006-03-30 16:46:00,204.557,204.574,204.514,204.52,53299999.0
2006-03-30 16:47:00,204.535,204.551,204.515,204.551,37600000.0
2006-03-30 16:48:00,204.571,204.592,204.554,204.554,37800000.0
2006-03-30 16:49:00,204.543,204.572,204.525,204.572,31800000.0
2006-03-30 16:50:00,204.593,204.626,204.593,204.609,31500000.0
2006-03-30 16:51:00,204.613,204.63,204.587,204.587,64500000.0
2006-03-30 16:52:00,204.561,204.604,204.561,204.581,78000001.0
2006-03-30 16:53:00,204.573,204.601,204.572,204.595,55200000.0
2006-03-30 16:54:00,204.568,204.59,204.557,204.557,32900000.0
2006-03-30 16:55:00,204.56,204.598,204.538,204.583,47500000.0
2006-03-30 16:56:00,204.596,204.644,204.596,204.615,53000000.0
2006-03-30 16:57:00,204.601,204.62,204.568,204.62,45100000.0
2006-03-30 16:58:00,204.618,204.691,204.618,204.687,61000000.0
2006-03-30 16:59:00,204.683,204.727,204.67,204.684,43199999.0
2006-03-30 17:00:00,204.699,204.746,204.699,204.746,31400000.0
2006-03-30 17:01:00,204.744,204.756,204.711,204.711,85000001.0
2006-03-30 17:02:00,204.727,204.744,204.682,204.726,37500000.0
2006-03-30 17:03:00,204.725,204.732,204.7,204.732,54700000.0
2006-03-30 17:04:00,204.745,204.745,204.669,204.669,41800000.0
2006-03-30 17:05:00,204.67,204.701,204.643,204.643,40300000.0
2006-03-30 17:06:00,204.655,204.677,204.652,204.671,68300000.0
2006-03-30 17:07:00,204.636,204.636,204.615,204.623,34600000.0
2006-03-30 17:08:00,204.611,204.633,204.604,204.619,68900000.0
2006-03-30 17:09:00,204.622,204.64,204.603,204.614,27900000.0
2006-03-30 17:10:00,204.63,204.689,204.63,204.644,57500000.0
2006-03-30 17:11:00,204.623,204.649,204.612,204.613,55900000.0
2006-03-30 17:12:00,204.624,204.634,204.61,204.61,35000000.0
2006-03-30 17:13:00,204.623,204.66,204.619,204.66,49300000.0
2006-03-30 17:14:00,204.659,204.662,204.624,204.631,33400000.0
2006-03-30 17:15:00,204.642,204.642,204.583,204.6,67100000.0
2006-03-30 17:16:00,204.61,204.635,204.601,204.63,30600000.0
2006-03-30 17:17:00,204.635,204.661,204.625,204.625,43800000.0
2006-03-30 17:18:00,204.626,204.649,204.619,204.625,53599999.0
2006-03-30 17:19:00,204.622,204.625,204.595,204.611,70400000.0
2006-03-30 17:20:00,204.63,204.654,204.612,204.643,64200000.0
2006-03-30 17:21:00,204.649,204.649,204.613,204.614,44600000.0
2006-03-30 17:22:00,204.598,204.651,204.598,204.651,26100000.0
2006-03-30 17:23:00,204.651,204.668,204.622,204.65,42800000.0
2006-03-30 17:24:00,204.641,204.649,204.619,204.643,85100003.0
2006-03-30 17:25:00,204.624,204.655,204.611,204.642,59000000.0
2006-03-30 17:26:00,204.639,204.639,204.605,204.605,28800000.0
2006-03-30 17:27:00,204.599,204.627,204.588,204.627,52100000.0
2006-03-30 17:28:00,204.623,204.623,204.573,204.573,33500000.0
2006-03-30 17:29:00,204.606,204.649,204.595,204.649,87699999.0
2006-03-30 17:30:00,204.667,204.712,204.667,204.709,27300000.0
2006-03-30 17:31:00,204.693,204.784,204.687,204.784,86400000.0
2006-03-30 17:32:00,204.798,204.825,204.798,204.815,39400000.0
2006-03-30 17:33:00,204.814,204.84,204.808,204.84,62599999.0
2006-03-30 17:34:00,204.842,204.842,204.797,204.797,48900000.0
2006-03-30 17:35:00,204.786,204.8,204.761,204.79,74900000.0
2006-03-30 17:36:00,204.804,204.82,204.791,204.81,58500000.0
2006-03-30 17:37:00,204.792,204.805,204.787,204.792,65000000.0
2006-03-30 17:38:00,204.774,204.837,204.774,204.837,29500000.0
2006-03-30 17:39:00,204.832,204.832,204.789,204.8,37099999.0
2006-03-30 17:40:00,204.791,204.794,204.772,204.772,89000001.0
2006-03-30 17:41:00,204.77,204.833,204.768,204.829,58500000.0
2006-03-30 17:42:00,204.831,204.831,204.808,204.822,78000000.0
2006-03-30 17:43:00,204.822,204.837,204.812,204.812,54299999.0
2006-03-30 17:44:00,204.807,204.813,204.746,204.746,24200000.0
2006-03-30 17:45:00,204.737,204.772,204.729,204.755,41100000.0
2006-03-30 17:46:00,204.74,204.768,204.717,204.724,60600000.0
2006-03-30 17:47:00,204.754,204.754,204.678,204.678,35500000.0
2006-03-30 17:48:00,204.684,204.722,204.684,204.718,52700000.0
2006-03-30 17:49:00,204.743,204.777,204.721,204.763,34700000.0
2006-03-30 17:50:00,204.774,204.797,204.742,204.742,36200000.0
2006-03-30 17:51:00,204.747,204.756,204.741,204.75,47300000.0
2006-03-30 17:52:00,204.819,204.942,204.819,204.942,18200000.0
2006-03-30 17:53:00,204.913,204.913,204.883,204.909,53400000.0
2006-03-30 17:54:00,204.896,204.95,204.896,204.935,23200000.0
2006-03-30 17:55:00,204.941,204.967,204.941,204.958,13900000.0
2006-03-30 17:56:00,204.975,205.043,204.975,205.03,39800001.0
2006-03-30 17:57:00,205.052,205.139,205.052,205.108,46999999.0
2006-03-30 17:58:00,205.105,205.117,205.082,205.085,35900000.0
2006-03-30 17:59:00,205.076,205.087,205.032,205.032,58600000.0
2006-03-30 18:00:00,205.051,205.051,205.019,205.019,70600000.0
2006-03-30 18:01:00,205.04,205.044,204.983,204.998,565599999.0
2006-03-30 18:02:00,204.997,205.017,204.98,204.995,795300002.0
2006-03-30 18:03:00,204.992,205.039,204.98,205.015,643800001.0
2006-03-30 18:04:00,205.029,205.037,204.989,204.989,459900001.0
2006-03-30 18:05:00,204.994,204.994,204.94,204.94,741100003.0
2006-03-30 18:06:00,204.927,204.962,204.927,204.947,672600002.0
2006-03-30 18:07:00,204.945,204.967,204.93,204.945,771500001.0
2006-03-30 18:08:00,204.942,204.942,204.906,204.936,767200000.0
2006-03-30 18:09:00,204.922,204.924,204.879,204.9,540000002.0
2006-03-30 18:10:00,204.873,204.873,204.771,204.795,533300002.0
2006-03-30 18:11:00,204.784,204.815,204.782,204.794,351599999.0
2006-03-30 18:12:00,204.788,204.822,204.788,204.821,349499999.0
2006-03-30 18:13:00,204.828,204.855,204.807,204.807,348400000.0
2006-03-30 18:14:00,204.81,204.81,204.728,204.728,565299999.0
2006-03-30 18:15:00,204.727,204.739,204.681,204.697,771100000.0
2006-03-30 18:16:00,204.694,204.713,204.675,204.693,594000001.0
2006-03-30 18:17:00,204.705,204.736,204.673,204.727,207199998.0
2006-03-30 18:18:00,204.736,204.787,204.736,204.773,324600001.0
2006-03-30 18:19:00,204.774,204.816,204.753,204.782,497000000.0
2006-03-30 18:20:00,204.773,204.816,204.758,204.788,597799999.0
2006-03-30 18:21:00,204.795,204.818,204.787,204.787,548000000.0
2006-03-30 18:22:00,204.77,204.774,204.734,204.743,527400002.0
2006-03-30 18:23:00,204.74,204.754,204.714,204.718,800000001.0
2006-03-30 18:24:00,204.705,204.746,204.703,204.737,614000000.0
2006-03-30 18:25:00,204.754,204.773,204.742,204.754,441500001.0
2006-03-30 18:26:00,204.756,204.756,204.709,204.719,364800001.0
2006-03-30 18:27:00,204.715,204.734,204.69,204.698,462300000.0
2006-03-30 18:28:00,204.706,204.743,204.7,204.716,413100002.0
2006-03-30 18:29:00,204.716,204.739,204.696,204.711,462800001.0
2006-03-30 18:30:00,204.713,204.728,204.699,204.702,303600000.0
2006-03-30 18:31:00,204.712,204.733,204.705,204.713,383000000.0
2006-03-30 18:32:00,204.707,204.737,204.707,204.719,487999998.0
2006-03-30 18:33:00,204.725,204.736,204.704,204.72,425999997.0
2006-03-30 18:34:00,204.718,204.718,204.672,204.691,474200000.0
2006-03-30 18:35:00,204.675,204.693,204.657,204.674,512199997.0
2006-03-30 18:36:00,204.688,204.719,204.687,204.692,272900000.0
2006-03-30 18:37:00,204.696,204.702,204.662,204.662,107200000.0
2006-03-30 18:38:00,204.666,204.69,204.666,204.672,164200000.0
2006-03-30 18:39:00,204.668,204.69,204.662,204.672,102000000.0
2006-03-30 18:40:00,204.658,204.673,204.645,204.645,258900002.0
2006-03-30 18:41:00,204.63,204.651,204.621,204.626,245700000.0
2006-03-30 18:42:00,204.626,204.648,204.62,204.626,227200000.0
2006-03-30 18:43:00,204.628,204.682,204.628,204.629,127700000.0
2006-03-30 18:44:00,204.639,204.661,204.632,204.632,216299999.0
2006-03-30 18:45:00,204.638,204.66,204.632,204.648,154200000.0
2006-03-30 18:46:00,204.642,204.647,204.625,204.64,148900001.0
2006-03-30 18:47:00,204.636,204.654,204.625,204.648,96900001.0
2006-03-30 18:48:00,204.671,204.726,204.671,204.726,145699999.0
2006-03-30 18:49:00,204.727,204.738,204.72,204.738,144600000.0
2006-03-30 18:50:00,204.744,204.751,204.724,204.744,276500001.0
2006-03-30 18:51:00,204.737,204.76,204.73,204.76,207399999.0
2006-03-30 18:52:00,204.772,204.786,204.738,204.784,303000002.0
2006-03-30 18:53:00,204.8,204.81,204.78,204.798,216300000.0
2006-03-30 18:54:00,204.812,204.824,204.801,204.824,217000001.0
2006-03-30 18:55:00,204.829,204.833,204.802,204.809,255499999.0
2006-03-30 18:56:00,204.815,204.827,204.804,204.827,49600000.0
2006-03-30 18:57:00,204.82,204.825,204.794,204.825,115500000.0
2006-03-30 18:58:00,204.826,204.834,204.803,204.819,292800001.0
2006-03-30 18:59:00,204.802,204.816,204.793,204.807,232200000.0
2006-03-30 19:00:00,204.795,204.82,204.795,204.82,134699999.0
2006-03-30 19:01:00,204.802,204.806,204.755,204.769,134500003.0
2006-03-30 19:02:00,204.766,204.788,204.762,204.772,207800000.0
2006-03-30 19:03:00,204.778,204.795,204.778,204.791,215400000.0
2006-03-30 19:04:00,204.794,204.812,204.78,204.812,220900001.0
2006-03-30 19:05:00,204.821,204.831,204.81,204.814,182999999.0
2006-03-30 19:06:00,204.811,204.836,204.8,204.819,369599999.0
2006-03-30 19:07:00,204.822,204.822,204.801,204.807,263500000.0
2006-03-30 19:08:00,204.81,204.839,204.806,204.823,373799998.0
2006-03-30 19:09:00,204.82,204.825,204.808,204.813,203700001.0
2006-03-30 19:10:00,204.821,204.835,204.807,204.829,125000001.0
2006-03-30 19:11:00,204.829,204.831,204.807,204.809,53299999.0
2006-03-30 19:12:00,204.814,204.837,204.814,204.832,110400001.0
2006-03-30 19:13:00,204.832,204.844,204.812,204.812,108100001.0
2006-03-30 19:14:00,204.811,204.83,204.804,204.812,236299999.0
2006-03-30 19:15:00,204.813,204.813,204.784,204.79,336400003.0
2006-03-30 19:16:00,204.789,204.789,204.767,204.771,37200000.0
2006-03-30 19:17:00,204.785,204.785,204.765,204.767,151500000.0
2006-03-30 19:18:00,204.765,204.793,204.762,204.777,149300000.0
2006-03-30 19:19:00,204.781,204.81,204.781,204.79,225499999.0
2006-03-30 19:20:00,204.786,204.787,204.768,204.78,178900000.0
2006-03-30 19:21:00,204.787,204.806,204.786,204.793,84300000.0
2006-03-30 19:22:00,204.787,204.788,204.772,204.772,142300003.0
2006-03-30 19:23:00,204.765,204.786,204.744,204.781,457400000.0
2006-03-30 19:24:00,204.791,204.824,204.791,204.824,112800001.0
2006-03-30 19:25:00,204.823,204.831,204.812,204.831,251400000.0
2006-03-30 19:26:00,204.83,204.866,204.819,204.846,382900002.0
2006-03-30 19:27:00,204.842,204.873,204.816,204.816,331999998.0
2006-03-30 19:28:00,204.82,204.838,204.82,204.836,171700001.0
2006-03-30 19:29:00,204.833,204.839,204.827,204.835,82600001.0
2006-03-30 19:30:00,204.829,204.837,204.814,204.82,215500000.0
2006-03-30 19:31:00,204.818,204.855,204.815,204.855,104500000.0
2006-03-30 19:32:00,204.86,204.873,204.857,204.86,409300001.0
2006-03-30 19:33:00,204.865,204.872,204.853,204.872,199000000.0
2006-03-30 19:34:00,204.876,204.878,204.845,204.87,225100000.0
2006-03-30 19:35:00,204.874,204.901,204.872,204.887,271100001.0
2006-03-30 19:36:00,204.892,204.914,204.868,204.904,235899999.0
2006-03-30 19:37:00,204.907,204.912,204.889,204.889,93500000.0
2006-03-30 19:38:00,204.885,204.89,204.829,204.829,189399999.0
2006-03-30 19:39:00,204.825,204.852,204.825,204.841,247899999.0
2006-03-30 19:40:00,204.857,204.886,204.848,204.864,300700001.0
2006-03-30 19:41:00,204.876,204.883,204.851,204.867,379200003.0
2006-03-30 19:42:00,204.875,204.888,204.863,204.872,191700000.0
2006-03-30 19:43:00,204.87,204.87,204.845,204.845,68000001.0
2006-03-30 19:44:00,204.843,204.869,204.843,204.847,219400000.0
2006-03-30 19:45:00,204.862,204.929,204.862,204.92,126100000.0
2006-03-30 19:46:00,204.935,204.946,204.917,204.936,189200001.0
2006-03-30 19:47:00,204.927,204.927,204.896,204.908,60100000.0
2006-03-30 19:48:00,204.895,204.911,204.873,204.897,228200000.0
2006-03-30 19:49:00,204.897,204.918,204.888,204.891,146100000.0
2006-03-30 19:50:00,204.888,204.893,204.876,204.876,134600001.0
2006-03-30 19:51:00,204.871,204.876,204.856,204.876,110300001.0
2006-03-30 19:52:00,204.885,204.891,204.878,204.881,153700000.0
2006-03-30 19:53:00,204.875,204.875,204.828,204.842,161200000.0
2006-03-30 19:54:00,204.837,204.874,204.83,204.874,219199998.0
2006-03-30 19:55:00,204.879,204.888,204.874,204.874,59300000.0
2006-03-30 19:56:00,204.87,204.874,204.847,204.865,136900001.0
2006-03-30 19:57:00,204.871,204.884,204.85,204.868,165800001.0
2006-03-30 19:58:00,204.867,204.867,204.834,204.834,337700001.0
2006-03-30 19:59:00,204.85,204.907,204.85,204.895,267199997.0
2006-03-30 20:00:00,204.909,204.914,204.895,204.895,83399998.0
2006-03-30 20:01:00,204.895,204.921,204.895,204.912,91800000.0
2006-03-30 20:02:00,204.92,204.957,204.92,204.93,142500000.0
2006-03-30 20:03:00,204.925,204.945,204.925,204.931,94800000.0
2006-03-30 20:04:00,204.924,204.924,204.889,204.889,194100000.0
2006-03-30 20:05:00,204.894,204.929,204.894,204.915,137800001.0
2006-03-30 20:06:00,204.915,204.942,204.915,204.937,270900001.0
2006-03-30 20:07:00,204.952,204.953,204.93,204.947,160199999.0
2006-03-30 20:08:00,204.951,204.966,204.926,204.946,155099999.0
2006-03-30 20:09:00,204.953,204.959,204.945,204.948,134499999.0
2006-03-30 20:10:00,204.947,204.969,204.947,204.96,156100001.0
2006-03-30 20:11:00,204.97,204.991,204.957,204.957,233899999.0
2006-03-30 20:12:00,204.95,204.975,204.947,204.96,440900000.0
2006-03-30 20:13:00,204.967,204.977,204.96,204.974,202500001.0
2006-03-30 20:14:00,204.98,204.999,204.98,204.989,186500000.0
2006-03-30 20:15:00,204.991,204.991,204.964,204.98,321100001.0
2006-03-30 20:16:00,204.98,205.003,204.969,204.975,174100000.0
2006-03-30 20:17:00,204.982,204.999,204.982,204.987,57900001.0
2006-03-30 20:18:00,204.983,204.985,204.967,204.973,99400000.0
2006-03-30 20:19:00,204.981,204.981,204.963,204.966,130699999.0
2006-03-30 20:20:00,204.978,204.999,204.976,204.997,309200000.0
2006-03-30 20:21:00,204.988,204.988,204.965,204.965,176500000.0
2006-03-30 20:22:00,204.965,204.988,204.953,204.978,239700001.0
2006-03-30 20:23:00,204.978,204.978,204.919,204.935,236399998.0
2006-03-30 20:24:00,204.929,204.94,204.907,204.94,203099999.0
2006-03-30 20:25:00,204.953,205.015,204.953,205.0,252300001.0
2006-03-30 20:26:00,205.012,205.025,204.999,205.011,305000000.0
2006-03-30 20:27:00,205.009,205.012,204.988,204.997,220799999.0
2006-03-30 20:28:00,204.997,205.024,204.973,204.973,352100001.0
2006-03-30 20:29:00,204.974,204.981,204.938,204.948,479500000.0
2006-03-30 20:30:00,204.945,204.954,204.918,204.927,500499997.0
2006-03-30 20:31:00,204.919,204.946,204.903,204.908,464899999.0
2006-03-30 20:32:00,204.915,204.934,204.902,204.929,598099998.0
2006-03-30 20:33:00,204.934,204.967,204.922,204.951,202800000.0
2006-03-30 20:34:00,204.952,204.975,204.952,204.957,171100000.0
2006-03-30 20:35:00,204.948,204.956,204.943,204.955,143600001.0
2006-03-30 20:36:00,204.965,205.051,204.965,205.051,104000000.0
2006-03-30 20:37:00,205.047,205.047,205.0,205.018,90500001.0
2006-03-30 20:38:00,205.003,205.012,204.966,205.007,286599999.0
2006-03-30 20:39:00,205.015,205.015,204.984,204.987,178000000.0
2006-03-30 20:40:00,204.989,204.989,204.943,204.943,349700003.0
2006-03-30 20:41:00,204.947,204.977,204.937,204.955,184200000.0
2006-03-30 20:42:00,204.939,204.959,204.92,204.951,197099999.0
2006-03-30 20:43:00,204.965,205.001,204.965,204.991,289100000.0
2006-03-30 20:44:00,205.004,205.018,204.976,205.018,310499999.0
2006-03-30 20:45:00,205.03,205.034,204.985,204.985,239500000.0
2006-03-30 20:46:00,204.972,204.972,204.936,204.936,200000000.0
2006-03-30 20:47:00,204.923,204.938,204.906,204.915,335099999.0
2006-03-30 20:48:00,204.915,204.941,204.915,204.927,245400000.0
2006-03-30 20:49:00,204.944,204.957,204.94,204.953,143499999.0
2006-03-30 20:50:00,204.953,204.978,204.951,204.952,333100001.0
2006-03-30 20:51:00,204.953,205.006,204.953,205.004,88200000.0
2006-03-30 20:52:00,205.025,205.084,205.025,205.064,90700000.0
2006-03-30 20:53:00,205.057,205.058,205.031,205.057,244999999.0
2006-03-30 20:54:00,205.061,205.084,205.015,205.054,180400000.0
2006-03-30 20:55:00,205.047,205.049,205.016,205.036,323399999.0
2006-03-30 20:56:00,205.042,205.064,205.035,205.054,185500001.0
2006-03-30 20:57:00,205.06,205.075,205.046,205.05,335299999.0
2006-03-30 20:58:00,205.037,205.05,205.024,205.024,361199997.0
2006-03-30 20:59:00,205.019,205.02,204.989,205.017,440400000.0
2006-03-30 21:00:00,205.026,205.051,205.016,205.031,448199998.0
2006-03-30 21:01:00,205.042,205.067,205.039,205.047,369800001.0
2006-03-30 21:02:00,205.045,205.06,205.025,205.04,262799998.0
2006-03-30 21:03:00,205.032,205.083,205.032,205.065,276999999.0
2006-03-30 21:04:00,205.076,205.076,205.055,205.06,118399998.0
2006-03-30 21:05:00,205.065,205.112,205.062,205.099,181400002.0
2006-03-30 21:06:00,205.103,205.109,205.075,205.075,168900002.0
2006-03-30 21:07:00,205.079,205.081,205.048,205.059,176200000.0
2006-03-30 21:08:00,205.048,205.048,204.978,204.978,145300001.0
2006-03-30 21:09:00,204.973,204.997,204.956,204.994,110700002.0
2006-03-30 21:10:00,205.002,205.035,204.998,205.023,122100000.0
2006-03-30 21:11:00,205.015,205.03,204.996,205.025,72999999.0
2006-03-30 21:12:00,205.017,205.025,205.002,205.017,74700000.0
2006-03-30 21:13:00,205.024,205.027,205.007,205.017,163000001.0
2006-03-30 21:14:00,205.018,205.02,204.989,204.992,396600002.0
2006-03-30 21:15:00,204.993,205.014,204.989,204.993,289500002.0
2006-03-30 21:16:00,204.993,205.026,204.993,205.026,66400000.0
2006-03-30 21:17:00,205.041,205.044,205.02,205.028,294499998.0
2006-03-30 21:18:00,205.038,205.063,205.035,205.04,139199999.0
2006-03-30 21:19:00,205.047,205.087,205.047,205.084,212500000.0
2006-03-30 21:20:00,205.088,205.108,205.075,205.103,382100002.0
2006-03-30 21:21:00,205.099,205.117,205.026,205.026,222700000.0
2006-03-30 21:22:00,205.012,205.021,204.989,204.989,251400000.0
2006-03-30 21:23:00,204.993,205.057,204.993,205.023,207500000.0
2006-03-30 21:24:00,205.013,205.017,204.966,204.982,153100001.0
2006-03-30 21:25:00,204.986,205.041,204.982,204.997,314899999.0
2006-03-30 21:26:00,204.986,205.0,204.962,204.962,103000000.0
2006-03-30 21:27:00,204.975,205.002,204.966,205.002,212099999.0
2006-03-30 21:28:00,205.001,205.001,204.942,204.942,83800000.0
2006-03-30 21:29:00,204.942,204.963,204.935,204.951,77699999.0
2006-03-30 21:30:00,204.953,204.973,204.937,204.967,84200000.0
2006-03-30 21:31:00,204.951,204.976,204.951,204.967,62200000.0
2006-03-30 21:32:00,204.97,204.978,204.96,204.977,84999999.0
2006-03-30 21:33:00,204.98,204.993,204.97,204.98,141499999.0
2006-03-30 21:34:00,204.981,204.981,204.95,204.96,119100001.0
2006-03-30 21:35:00,204.957,204.965,204.95,204.95,52700000.0
2006-03-30 21:36:00,204.96,204.968,204.96,204.968,82600000.0
2006-03-30 21:37:00,204.964,204.969,204.944,204.944,116100000.0
2006-03-30 21:38:00,204.936,204.948,204.913,204.913,32500000.0
2006-03-30 21:39:00,204.923,204.94,204.917,204.927,27200000.0
2006-03-30 21:40:00,204.937,204.964,204.937,204.95,56500001.0
2006-03-30 21:41:00,204.943,204.949,204.935,204.937,38300000.0
2006-03-30 21:42:00,204.935,204.951,204.915,204.925,157900000.0
2006-03-30 21:43:00,204.931,204.94,204.923,204.94,38000000.0
2006-03-30 21:44:00,204.95,204.985,204.949,204.96,239500001.0
2006-03-30 21:45:00,204.968,204.991,204.968,204.972,99999999.0
2006-03-30 21:46:00,204.974,205.006,204.972,204.985,114400000.0
2006-03-30 21:47:00,204.989,204.995,204.975,204.987,68399999.0
2006-03-30 21:48:00,204.99,204.999,204.958,204.986,133100001.0
2006-03-30 21:49:00,204.964,204.987,204.962,204.983,68400000.0
2006-03-30 21:50:00,205.0,205.0,204.959,204.959,54700000.0
2006-03-30 21:51:00,204.95,204.966,204.944,204.959,116499998.0
2006-03-30 21:52:00,204.939,204.951,204.922,204.924,59800000.0
2006-03-30 21:53:00,204.927,204.939,204.923,204.93,36200000.0
2006-03-30 21:54:00,204.934,204.963,204.929,204.963,92399999.0
2006-03-30 21:55:00,204.966,204.967,204.915,204.925,87399999.0
2006-03-30 21:56:00,204.919,204.936,204.907,204.922,45500000.0
2006-03-30 21:57:00,204.918,204.923,204.909,204.923,69900001.0
2006-03-30 21:58:00,204.929,204.952,204.921,204.937,64600000.0
2006-03-30 21:59:00,204.938,204.938,204.889,204.889,158300000.0
2006-03-30 22:00:00,204.882,204.922,204.882,204.913,249600001.0
2006-03-30 22:01:00,204.918,204.924,204.885,204.924,134300000.0
2006-03-30 22:02:00,204.917,204.927,204.905,204.917,318400001.0
2006-03-30 22:03:00,204.919,204.926,204.898,204.898,66000000.0
2006-03-30 22:04:00,204.884,204.909,204.877,204.899,154800000.0
2006-03-30 22:05:00,204.897,204.91,204.881,204.892,74699999.0
2006-03-30 22:06:00,204.883,204.916,204.88,204.912,28400000.0
2006-03-30 22:07:00,204.901,204.905,204.899,204.902,83900000.0
2006-03-30 22:08:00,204.906,204.915,204.894,204.915,69900000.0
2006-03-30 22:09:00,204.917,204.921,204.911,204.914,27599999.0
2006-03-30 22:10:00,204.907,204.933,204.904,204.933,25200000.0
2006-03-30 22:11:00,204.935,204.948,204.923,204.93,106300000.0
2006-03-30 22:12:00,204.934,204.937,204.912,204.921,62400000.0
2006-03-30 22:13:00,204.92,204.928,204.916,204.918,73399999.0
2006-03-30 22:14:00,204.922,204.927,204.912,204.912,36600000.0
2006-03-30 22:15:00,204.91,204.929,204.898,204.903,169700000.0
2006-03-30 22:16:00,204.9,204.913,204.879,204.879,290800001.0
2006-03-30 22:17:00,204.88,204.921,204.88,204.893,108899999.0
2006-03-30 22:18:00,204.882,204.9,204.882,204.9,72600000.0
2006-03-30 22:19:00,204.902,204.915,204.892,204.912,76500001.0
2006-03-30 22:20:00,204.906,204.906,204.844,204.885,61600001.0
2006-03-30 22:21:00,204.893,204.895,204.867,204.871,45000000.0
2006-03-30 22:22:00,204.871,204.871,204.852,204.852,60300000.0
2006-03-30 22:23:00,204.858,204.883,204.858,204.858,113800000.0
2006-03-30 22:24:00,204.869,204.891,204.855,204.884,70299999.0
2006-03-30 22:25:00,204.881,204.918,204.881,204.912,56200000.0
2006-03-30 22:26:00,204.914,204.914,204.876,204.891,35000000.0
2006-03-30 22:27:00,204.895,204.918,204.89,204.893,199199998.0
2006-03-30 22:28:00,204.898,204.898,204.865,204.877,28200000.0
2006-03-30 22:29:00,204.883,204.922,204.873,204.89,172300000.0
2006-03-30 22:30:00,204.886,204.886,204.862,204.869,54300000.0
2006-03-30 22:31:00,204.86,204.863,204.821,204.821,59599999.0
2006-03-30 22:32:00,204.808,204.82,204.798,204.806,104500000.0
2006-03-30 22:33:00,204.825,204.847,204.823,204.83,188499999.0
2006-03-30 22:34:00,204.814,204.823,204.797,204.813,340400001.0
2006-03-30 22:35:00,204.826,204.829,204.818,204.823,62599999.0
2006-03-30 22:36:00,204.827,204.837,204.815,204.815,97099999.0
2006-03-30 22:37:00,204.817,204.818,204.797,204.812,57900000.0
2006-03-30 22:38:00,204.833,204.842,204.816,204.817,85199998.0
2006-03-30 22:39:00,204.812,204.833,204.812,204.818,48100000.0
2006-03-30 22:40:00,204.82,204.843,204.819,204.825,98700000.0
2006-03-30 22:41:00,204.832,204.838,204.807,204.838,42700000.0
2006-03-30 22:42:00,204.851,204.859,204.851,204.852,33900000.0
2006-03-30 22:43:00,204.865,204.877,204.845,204.863,65100000.0
2006-03-30 22:44:00,204.873,204.897,204.862,204.862,94500000.0
2006-03-30 22:45:00,204.873,204.898,204.856,204.877,135699999.0
2006-03-30 22:46:00,204.891,204.921,204.891,204.918,71800000.0
2006-03-30 22:47:00,204.912,204.913,204.894,204.912,89100001.0
2006-03-30 22:48:00,204.931,204.931,204.913,204.914,83700001.0
2006-03-30 22:49:00,204.908,204.927,204.904,204.922,28600000.0
2006-03-30 22:50:00,204.932,204.936,204.916,204.934,55100000.0
2006-03-30 22:51:00,204.936,204.943,204.928,204.935,63300000.0
2006-03-30 22:52:00,204.92,204.926,204.911,204.926,46900000.0
2006-03-30 22:53:00,204.93,204.948,204.924,204.941,195800000.0
2006-03-30 22:54:00,204.934,204.934,204.922,204.925,70200001.0
2006-03-30 22:55:00,204.914,204.929,204.902,204.922,74100001.0
2006-03-30 22:56:00,204.902,204.902,204.871,204.888,97000000.0
2006-03-30 22:57:00,204.891,204.917,204.878,204.917,72300000.0
2006-03-30 22:58:00,204.929,204.937,204.91,204.917,59600000.0
2006-03-30 22:59:00,204.902,204.927,204.898,204.927,86000000.0
2006-03-30 23:00:00,204.924,204.926,204.907,204.915,57400000.0
2006-03-30 23:01:00,204.9,204.9,204.854,204.878,54599999.0
2006-03-30 23:02:00,204.862,204.862,204.834,204.85,31100000.0
2006-03-30 23:03:00,204.844,204.884,204.842,204.884,61399999.0
2006-03-30 23:04:00,204.895,204.895,204.876,204.892,83300000.0
2006-03-30 23:05:00,204.892,204.901,204.878,204.888,47000000.0
2006-03-30 23:06:00,204.895,204.899,204.881,204.899,23700000.0
2006-03-30 23:07:00,204.87,204.888,204.87,204.873,55300000.0
2006-03-30 23:08:00,204.878,204.882,204.856,204.882,36300000.0
2006-03-30 23:09:00,204.879,204.879,204.86,204.86,95299999.0
2006-03-30 23:10:00,204.858,204.884,204.858,204.865,57200000.0
2006-03-30 23:11:00,204.861,204.891,204.861,204.878,58700000.0
2006-03-30 23:12:00,204.89,204.909,204.89,204.906,26300000.0
2006-03-30 23:13:00,204.905,204.905,204.889,204.903,22800000.0
2006-03-30 23:14:00,204.892,204.92,204.886,204.918,33000000.0
2006-03-30 23:15:00,204.932,204.933,204.909,204.918,31100000.0
2006-03-30 23:16:00,204.912,204.912,204.911,204.911,8000000.0
2006-03-30 23:17:00,204.903,204.916,204.894,204.916,58500000.0
2006-03-30 23:18:00,204.925,204.927,204.913,204.919,33500000.0
2006-03-30 23:19:00,204.927,204.945,204.927,204.94,44800000.0
2006-03-30 23:20:00,204.945,204.945,204.933,204.935,97200001.0
2006-03-30 23:21:00,204.941,204.954,204.921,204.945,44800000.0
2006-03-30 23:22:00,204.938,204.95,204.929,204.95,52299999.0
2006-03-30 23:23:00,204.949,204.96,204.938,204.942,34000000.0
2006-03-30 23:24:00,204.945,204.95,204.928,204.94,27100000.0
2006-03-30 23:25:00,204.944,204.972,204.944,204.955,57400000.0
2006-03-30 23:26:00,204.962,205.014,204.959,204.993,48300000.0
2006-03-30 23:27:00,204.992,205.017,204.985,205.003,21200000.0
2006-03-30 23:28:00,204.975,204.992,204.969,204.972,59700000.0
2006-03-30 23:29:00,204.984,204.999,204.975,204.975,29200000.0
2006-03-30 23:30:00,204.994,204.994,204.957,204.964,51500000.0
2006-03-30 23:31:00,204.958,204.968,204.95,204.955,55700000.0
2006-03-30 23:32:00,204.962,204.962,204.918,204.918,29000000.0
2006-03-30 23:33:00,204.921,204.941,204.921,204.924,37500000.0
2006-03-30 23:34:00,204.93,204.944,204.929,204.93,65200000.0
2006-03-30 23:35:00,204.925,204.926,204.911,204.913,57000001.0
2006-03-30 23:36:00,204.92,204.938,204.92,204.922,51300000.0
2006-03-30 23:37:00,204.922,204.922,204.903,204.913,43200000.0
2006-03-30 23:38:00,204.927,204.931,204.915,204.931,49800000.0
2006-03-30 23:39:00,204.931,204.931,204.909,204.91,52600000.0
2006-03-30 23:40:00,204.901,204.907,204.893,204.898,44400000.0
2006-03-30 23:41:00,204.91,204.91,204.872,204.872,44600000.0
2006-03-30 23:42:00,204.85,204.903,204.85,204.898,59500000.0
2006-03-30 23:43:00,204.907,204.95,204.907,204.921,32600000.0
2006-03-30 23:44:00,204.904,204.917,204.9,204.908,65700001.0
2006-03-30 23:45:00,204.912,204.912,204.895,204.895,26900000.0
2006-03-30 23:46:00,204.89,204.895,204.878,204.895,44000000.0
2006-03-30 23:47:00,204.904,204.906,204.891,204.897,33100000.0
2006-03-30 23:48:00,204.896,204.91,204.89,204.89,76200000.0
2006-03-30 23:49:00,204.893,204.893,204.87,204.893,46300000.0
2006-03-30 23:50:00,204.874,204.874,204.84,204.854,23400000.0
2006-03-30 23:51:00,204.857,204.857,204.837,204.855,15000000.0
2006-03-30 23:52:00,204.856,204.874,204.856,204.864,32900000.0
2006-03-30 23:53:00,204.855,204.855,204.788,204.788,40600000.0
2006-03-30 23:54:00,204.797,204.847,204.794,204.842,36999999.0
2006-03-30 23:55:00,204.857,204.863,204.81,204.836,49200000.0
2006-03-30 23:56:00,204.859,204.869,204.836,204.836,30800000.0
2006-03-30 23:57:00,204.816,204.821,204.807,204.821,65300001.0
2006-03-30 23:58:00,204.813,204.831,204.791,204.804,53300000.0
2006-03-30 23:59:00,204.813,204.813,204.807,204.81,41400000.0
2006-03-31 00:00:00,204.82,204.82,204.8,204.81,42200000.0
2006-03-31 00:01:00,204.8,204.815,204.8,204.815,34400001.0
2006-03-31 00:02:00,204.807,204.825,204.8,204.825,26300000.0
2006-03-31 00:03:00,204.81,204.818,204.795,204.818,36800000.0
2006-03-31 00:04:00,204.81,204.815,204.805,204.812,50800000.0
2006-03-31 00:05:00,204.84,204.869,204.824,204.834,56999999.0
2006-03-31 00:06:00,204.857,204.877,204.843,204.857,43700000.0
2006-03-31 00:07:00,204.887,204.895,204.83,204.893,61400000.0
2006-03-31 00:08:00,204.838,204.872,204.832,204.862,35900000.0
2006-03-31 00:09:00,204.854,204.865,204.836,204.865,41700000.0
2006-03-31 00:10:00,204.854,204.88,204.815,204.846,64599999.0
2006-03-31 00:11:00,204.818,204.863,204.801,204.863,43700001.0
2006-03-31 00:12:00,204.87,204.878,204.804,204.863,91199999.0
2006-03-31 00:13:00,204.87,204.894,204.828,204.855,54200000.0
2006-03-31 00:14:00,204.881,204.894,204.802,204.802,67900000.0
2006-03-31 00:15:00,204.823,204.883,204.818,204.851,39800000.0
2006-03-31 00:16:00,204.843,204.916,204.843,204.91,66099999.0
2006-03-31 00:17:00,204.935,204.936,204.847,204.859,26300000.0
2006-03-31 00:18:00,204.882,204.905,204.82,204.82,62999999.0
2006-03-31 00:19:00,204.838,204.936,204.838,204.929,35900000.0
2006-03-31 00:20:00,204.938,204.951,204.907,204.93,65800000.0
2006-03-31 00:21:00,204.955,204.964,204.895,204.915,36100000.0
2006-03-31 00:22:00,204.928,204.986,204.928,204.975,33000000.0
2006-03-31 00:23:00,205.002,205.005,204.959,204.985,26900000.0
2006-03-31 00:24:00,205.002,205.028,204.981,205.007,62199999.0
2006-03-31 00:25:00,204.992,205.035,204.964,205.027,27400000.0
2006-03-31 00:26:00,205.028,205.036,204.968,204.968,35200000.0
2006-03-31 00:27:00,204.971,205.018,204.948,204.948,90999999.0
2006-03-31 00:28:00,204.972,204.987,204.934,204.987,56100000.0
2006-03-31 00:29:00,204.985,204.99,204.934,204.935,63400000.0
2006-03-31 00:30:00,204.953,205.014,204.939,205.005,32300000.0
2006-03-31 00:31:00,204.987,205.007,204.931,204.931,22400000.0
2006-03-31 00:32:00,204.968,205.002,204.938,205.002,60600000.0
2006-03-31 00:33:00,204.95,205.036,204.942,205.032,38400000.0
2006-03-31 00:34:00,204.973,205.006,204.937,204.939,29400000.0
2006-03-31 00:35:00,204.896,204.963,204.864,204.957,52100000.0
2006-03-31 00:36:00,204.953,204.96,204.945,204.948,40700000.0
2006-03-31 00:37:00,204.945,204.947,204.933,204.933,41600000.0
2006-03-31 00:38:00,204.931,204.937,204.913,204.92,19100000.0
2006-03-31 00:39:00,204.926,204.941,204.918,204.918,34000000.0
2006-03-31 00:40:00,204.932,204.946,204.932,204.946,9600000.0
2006-03-31 00:41:00,204.965,204.976,204.965,204.968,39900000.0
2006-03-31 00:42:00,204.951,204.968,204.929,204.95,54600000.0
2006-03-31 00:43:00,204.95,204.95,204.923,204.923,31000000.0
2006-03-31 00:44:00,204.927,204.934,204.916,204.934,48400000.0
2006-03-31 00:45:00,204.94,204.96,204.94,204.96,9200000.0
2006-03-31 00:46:00,204.953,204.959,204.95,204.953,44300001.0
2006-03-31 00:47:00,204.954,204.954,204.923,204.923,36300000.0
2006-03-31 00:48:00,204.92,204.93,204.92,204.92,45400000.0
2006-03-31 00:49:00,204.92,204.942,204.92,204.923,73300000.0
2006-03-31 00:50:00,204.949,204.949,204.93,204.94,62000000.0
2006-03-31 00:51:00,204.926,204.926,204.873,204.873,65399999.0
2006-03-31 00:52:00,204.882,204.882,204.873,204.873,10100000.0
2006-03-31 00:53:00,204.872,204.88,204.84,204.842,14800000.0
2006-03-31 00:54:00,204.824,204.86,204.824,204.86,18800000.0
2006-03-31 00:55:00,204.87,204.874,204.863,204.863,41400000.0
2006-03-31 00:56:00,204.863,204.868,204.862,204.868,31900000.0
2006-03-31 00:57:00,204.878,204.893,204.87,204.89,63000000.0
2006-03-31 00:58:00,204.868,204.885,204.868,204.871,37200000.0
2006-03-31 00:59:00,204.87,204.875,204.86,204.865,30200000.0
2006-03-31 01:00:00,204.875,204.875,204.868,204.872,46600000.0
2006-03-31 01:01:00,204.871,204.901,204.871,204.901,37900000.0
2006-03-31 01:02:00,204.906,204.916,204.895,204.908,65900000.0
2006-03-31 01:03:00,204.889,204.91,204.889,204.908,35400000.0
2006-03-31 01:04:00,204.91,204.933,204.908,204.922,45000000.0
2006-03-31 01:05:00,204.928,204.976,204.928,204.967,54600000.0
2006-03-31 01:06:00,204.96,204.96,204.894,204.894,55800001.0
2006-03-31 01:07:00,204.9,204.911,204.893,204.895,48200001.0
2006-03-31 01:08:00,204.915,204.915,204.905,204.905,19200000.0
2006-03-31 01:09:00,204.917,204.953,204.917,204.942,62800000.0
2006-03-31 01:10:00,204.956,204.977,204.956,204.967,47700000.0
2006-03-31 01:11:00,204.982,205.015,204.982,204.995,71299999.0
2006-03-31 01:12:00,205.003,205.01,204.988,204.988,73100000.0
2006-03-31 01:13:00,204.992,205.0,204.99,204.99,20700000.0
2006-03-31 01:14:00,204.977,204.978,204.94,204.94,45000000.0
2006-03-31 01:15:00,204.958,204.984,204.956,204.967,44300000.0
2006-03-31 01:16:00,204.974,204.974,204.938,204.938,51300000.0
2006-03-31 01:17:00,204.915,204.915,204.881,204.907,22900000.0
2006-03-31 01:18:00,204.916,204.932,204.903,204.932,42000000.0
2006-03-31 01:19:00,204.955,204.982,204.926,204.957,40000000.0
2006-03-31 01:20:00,204.974,204.996,204.974,204.996,69000001.0
2006-03-31 01:21:00,204.99,205.018,204.99,205.018,54600000.0
2006-03-31 01:22:00,205.014,205.022,204.995,205.012,58500000.0
2006-03-31 01:23:00,204.993,205.008,204.983,204.984,48600000.0
2006-03-31 01:24:00,204.98,205.002,204.98,204.997,26100000.0
2006-03-31 01:25:00,204.989,205.006,204.989,204.992,41400000.0
2006-03-31 01:26:00,204.973,204.976,204.928,204.95,76300000.0
2006-03-31 01:27:00,204.954,204.96,204.933,204.933,41100000.0
2006-03-31 01:28:00,204.909,204.909,204.858,204.867,28500000.0
2006-03-31 01:29:00,204.865,204.875,204.811,204.811,44500000.0
2006-03-31 01:30:00,204.874,204.959,204.817,204.959,47400000.0
2006-03-31 01:31:00,205.051,205.07,205.006,205.03,25000000.0
2006-03-31 01:32:00,205.053,205.107,205.04,205.091,57300000.0
2006-03-31 01:33:00,205.084,205.148,205.084,205.14,69600001.0
2006-03-31 01:34:00,205.157,205.162,205.12,205.122,65600000.0
2006-03-31 01:35:00,205.129,205.149,205.129,205.149,62400001.0
2006-03-31 01:36:00,205.202,205.26,205.202,205.26,41700000.0
2006-03-31 01:37:00,205.302,205.306,205.264,205.264,54200001.0
2006-03-31 01:38:00,205.253,205.259,205.171,205.171,46300000.0
2006-03-31 01:39:00,205.157,205.158,205.126,205.158,98900000.0
2006-03-31 01:40:00,205.165,205.205,205.147,205.205,45499999.0
2006-03-31 01:41:00,205.222,205.229,205.214,205.214,25400000.0
2006-03-31 01:42:00,205.228,205.228,205.213,205.213,38900000.0
2006-03-31 01:43:00,205.205,205.205,205.168,205.177,36400000.0
2006-03-31 01:44:00,205.175,205.196,205.166,205.172,36100000.0
2006-03-31 01:45:00,205.179,205.186,205.169,205.177,43200000.0
2006-03-31 01:46:00,205.177,205.187,205.121,205.17,68000001.0
2006-03-31 01:47:00,205.153,205.176,205.153,205.166,49800000.0
2006-03-31 01:48:00,205.15,205.15,205.104,205.104,30500001.0
2006-03-31 01:49:00,205.102,205.102,205.066,205.08,18300000.0
2006-03-31 01:50:00,205.09,205.094,205.078,205.087,41400000.0
2006-03-31 01:51:00,205.069,205.1,205.069,205.099,43400000.0
2006-03-31 01:52:00,205.095,205.107,205.095,205.105,41100000.0
2006-03-31 01:53:00,205.088,205.101,205.067,205.067,56900001.0
2006-03-31 01:54:00,205.058,205.058,205.003,205.003,59500000.0
2006-03-31 01:55:00,204.993,204.993,204.957,204.968,54000000.0
2006-03-31 01:56:00,204.982,204.99,204.973,204.974,64300000.0
2006-03-31 01:57:00,204.975,204.981,204.904,204.904,78299999.0
2006-03-31 01:58:00,204.877,204.877,204.821,204.821,17200000.0
2006-03-31 01:59:00,204.785,204.786,204.658,204.786,26700000.0
2006-03-31 02:00:00,204.811,204.895,204.811,204.885,107200002.0
2006-03-31 02:01:00,204.882,204.927,204.876,204.927,56699999.0
2006-03-31 02:02:00,204.929,204.954,204.902,204.902,67300000.0
2006-03-31 02:03:00,204.9,204.91,204.884,204.91,38300000.0
2006-03-31 02:04:00,204.93,204.933,204.904,204.911,48100001.0
2006-03-31 02:05:00,204.927,204.936,204.923,204.926,66600001.0
2006-03-31 02:06:00,204.913,204.913,204.885,204.893,34600000.0
2006-03-31 02:07:00,204.893,204.952,204.887,204.918,58500000.0
2006-03-31 02:08:00,204.914,204.934,204.904,204.934,52000000.0
2006-03-31 02:09:00,204.935,204.975,204.932,204.97,73100000.0
2006-03-31 02:10:00,204.965,204.976,204.96,204.975,65300000.0
2006-03-31 02:11:00,204.982,205.056,204.982,205.056,90400001.0
2006-03-31 02:12:00,205.069,205.093,205.05,205.093,35400000.0
2006-03-31 02:13:00,205.135,205.239,205.135,205.229,47500000.0
2006-03-31 02:14:00,205.218,205.255,205.168,205.255,65900000.0
2006-03-31 02:15:00,205.245,205.28,205.203,205.203,44500000.0
2006-03-31 02:16:00,205.176,205.212,205.172,205.172,50600000.0
2006-03-31 02:17:00,205.172,205.179,205.158,205.158,37600000.0
2006-03-31 02:18:00,205.129,205.131,205.101,205.126,49700000.0
2006-03-31 02:19:00,205.134,205.178,205.123,205.171,42200000.0
2006-03-31 02:20:00,205.168,205.18,205.144,205.156,67300001.0
2006-03-31 02:21:00,205.139,205.139,205.111,205.121,27700000.0
2006-03-31 02:22:00,205.104,205.14,205.104,205.118,32300000.0
2006-03-31 02:23:00,205.114,205.117,205.096,205.098,47000000.0
2006-03-31 02:24:00,205.091,205.096,205.068,205.068,28200000.0
2006-03-31 02:25:00,205.06,205.06,205.009,205.013,46500000.0
2006-03-31 02:26:00,205.007,205.007,204.956,205.003,60200000.0
2006-03-31 02:27:00,204.997,204.997,204.945,204.965,35200000.0
2006-03-31 02:28:00,204.976,205.028,204.976,205.024,43900000.0
2006-03-31 02:29:00,205.044,205.049,205.044,205.048,49700000.0
2006-03-31 02:30:00,205.048,205.072,205.015,205.015,57800000.0
2006-03-31 02:31:00,205.031,205.031,205.003,205.006,31300000.0
2006-03-31 02:32:00,204.993,204.993,204.927,204.927,35700000.0
2006-03-31 02:33:00,204.926,204.945,204.901,204.945,84300000.0
2006-03-31 02:34:00,204.933,204.954,204.924,204.954,31600000.0
2006-03-31 02:35:00,204.945,204.945,204.92,204.932,54800000.0
2006-03-31 02:36:00,204.919,204.919,204.875,204.9,17200000.0
2006-03-31 02:37:00,204.896,204.896,204.84,204.855,55700000.0
2006-03-31 02:38:00,204.846,204.866,204.84,204.861,57100000.0
2006-03-31 02:39:00,204.877,204.877,204.748,204.762,68100001.0
2006-03-31 02:40:00,204.771,204.784,204.762,204.781,59400000.0
2006-03-31 02:41:00,204.786,204.799,204.754,204.786,42600000.0
2006-03-31 02:42:00,204.735,204.735,204.538,204.538,65599999.0
2006-03-31 02:43:00,204.593,204.641,204.574,204.622,57200001.0
2006-03-31 02:44:00,204.633,204.747,204.615,204.747,68300000.0
2006-03-31 02:45:00,204.742,204.756,204.718,204.734,37600000.0
2006-03-31 02:46:00,204.717,204.724,204.657,204.657,31900000.0
2006-03-31 02:47:00,204.669,204.718,204.669,204.718,36200000.0
2006-03-31 02:48:00,204.725,204.755,204.721,204.731,52400000.0
2006-03-31 02:49:00,204.734,204.752,204.717,204.717,44600000.0
2006-03-31 02:50:00,204.728,204.803,204.728,204.803,72200001.0
2006-03-31 02:51:00,204.837,204.838,204.809,204.813,59900000.0
2006-03-31 02:52:00,204.81,204.913,204.81,204.913,33600000.0
2006-03-31 02:53:00,204.915,204.925,204.853,204.877,40899999.0
2006-03-31 02:54:00,204.909,204.968,204.909,204.968,83900000.0
2006-03-31 02:55:00,204.972,204.986,204.882,204.904,56600000.0
2006-03-31 02:56:00,204.901,204.912,204.884,204.912,75400000.0
2006-03-31 02:57:00,204.91,204.919,204.894,204.903,74500000.0
2006-03-31 02:58:00,204.904,204.905,204.889,204.905,39700000.0
2006-03-31 02:59:00,204.89,204.913,204.872,204.905,41800000.0
2006-03-31 03:00:00,204.923,205.028,204.923,204.994,56199999.0
2006-03-31 03:01:00,204.989,204.989,204.942,204.964,49199999.0
2006-03-31 03:02:00,204.988,205.003,204.981,204.988,58800000.0
2006-03-31 03:03:00,205.004,205.019,205.004,205.013,39200000.0
2006-03-31 03:04:00,205.025,205.146,205.011,205.146,49700000.0
2006-03-31 03:05:00,205.128,205.128,205.032,205.032,26700000.0
2006-03-31 03:06:00,205.015,205.015,204.948,204.97,52400000.0
2006-03-31 03:07:00,204.95,204.967,204.95,204.961,23500000.0
2006-03-31 03:08:00,204.985,204.993,204.889,204.889,59600000.0
2006-03-31 03:09:00,204.858,204.912,204.855,204.911,47799999.0
2006-03-31 03:10:00,204.894,204.894,204.829,204.846,31800000.0
2006-03-31 03:11:00,204.867,204.885,204.849,204.849,50200000.0
2006-03-31 03:12:00,204.82,204.82,204.734,204.742,37400000.0
2006-03-31 03:13:00,204.75,204.854,204.738,204.854,31200000.0
2006-03-31 03:14:00,204.881,204.887,204.865,204.872,51900000.0
2006-03-31 03:15:00,204.891,204.928,204.871,204.928,63900000.0
2006-03-31 03:16:00,204.931,204.971,204.928,204.951,36600000.0
2006-03-31 03:17:00,204.939,204.958,204.932,204.949,57899999.0
2006-03-31 03:18:00,204.948,204.948,204.907,204.932,43299999.0
2006-03-31 03:19:00,204.935,204.959,204.93,204.955,59300000.0
2006-03-31 03:20:00,204.944,204.958,204.937,204.937,62000001.0
2006-03-31 03:21:00,204.95,204.951,204.913,204.925,43200000.0
2006-03-31 03:22:00,204.918,204.946,204.918,204.918,62000000.0
2006-03-31 03:23:00,204.934,204.934,204.9,204.908,61600000.0
2006-03-31 03:24:00,204.928,204.943,204.919,204.938,71000000.0
2006-03-31 03:25:00,204.939,204.98,204.939,204.97,48800000.0
2006-03-31 03:26:00,204.961,204.997,204.961,204.997,40000000.0
2006-03-31 03:27:00,204.998,205.055,204.998,205.055,28600000.0
2006-03-31 03:28:00,205.077,205.099,205.048,205.048,23400000.0
2006-03-31 03:29:00,205.05,205.054,205.004,205.004,23600000.0
2006-03-31 03:30:00,204.997,205.023,204.997,205.006,47000000.0
2006-03-31 03:31:00,205.023,205.023,204.976,205.01,88999999.0
2006-03-31 03:32:00,205.013,205.029,205.005,205.014,36800000.0
2006-03-31 03:33:00,205.003,205.003,204.98,204.993,56999999.0
2006-03-31 03:34:00,204.99,205.019,204.973,205.019,63200000.0
2006-03-31 03:35:00,205.019,205.027,204.994,205.002,29500000.0
2006-03-31 03:36:00,205.008,205.011,204.965,204.965,40000000.0
2006-03-31 03:37:00,204.971,204.99,204.961,204.978,70300000.0
2006-03-31 03:38:00,204.97,205.023,204.953,205.023,33700000.0
2006-03-31 03:39:00,205.021,205.049,205.011,205.04,29900000.0
2006-03-31 03:40:00,205.018,205.033,205.006,205.033,31500000.0
2006-03-31 03:41:00,205.049,205.049,205.011,205.042,57600000.0
2006-03-31 03:42:00,205.046,205.046,205.021,205.021,89600001.0
2006-03-31 03:43:00,205.012,205.013,204.996,205.002,37200000.0
2006-03-31 03:44:00,205.013,205.049,205.013,205.028,36400000.0
2006-03-31 03:45:00,205.023,205.023,204.997,204.997,13700000.0
2006-03-31 03:46:00,204.972,204.987,204.971,204.981,55400001.0
2006-03-31 03:47:00,204.992,204.992,204.949,204.958,75300001.0
2006-03-31 03:48:00,204.953,204.966,204.935,204.961,48500000.0
2006-03-31 03:49:00,204.981,205.025,204.981,205.025,34200000.0
2006-03-31 03:50:00,205.028,205.051,205.023,205.039,53100000.0
2006-03-31 03:51:00,205.042,205.046,205.03,205.038,45000000.0
2006-03-31 03:52:00,205.049,205.068,205.045,205.045,72999999.0
2006-03-31 03:53:00,205.035,205.038,205.005,205.005,37900000.0
2006-03-31 03:54:00,204.993,205.015,204.987,205.015,22100000.0
2006-03-31 03:55:00,205.037,205.044,205.021,205.044,49800000.0
2006-03-31 03:56:00,205.051,205.118,205.051,205.108,71700001.0
2006-03-31 03:57:00,205.086,205.086,205.013,205.017,39600000.0
2006-03-31 03:58:00,205.012,205.018,204.963,204.99,55100000.0
2006-03-31 03:59:00,204.998,205.042,204.998,205.035,56299998.0
2006-03-31 04:00:00,205.026,205.026,205.009,205.017,47399999.0
2006-03-31 04:01:00,205.014,205.033,205.012,205.026,25000000.0
2006-03-31 04:02:00,205.035,205.055,205.026,205.036,51500000.0
2006-03-31 04:03:00,205.033,205.05,205.018,205.044,15600000.0
2006-03-31 04:04:00,205.041,205.041,205.02,205.041,41400000.0
2006-03-31 04:05:00,205.041,205.041,205.007,205.024,67700000.0
2006-03-31 04:06:00,205.025,205.046,205.007,205.007,42700000.0
2006-03-31 04:07:00,205.011,205.03,205.007,205.007,38300000.0
2006-03-31 04:08:00,205.022,205.022,204.981,205.0,70599999.0
2006-03-31 04:09:00,204.994,205.0,204.969,204.969,60200000.0
2006-03-31 04:10:00,204.986,204.986,204.958,204.961,45799999.0
2006-03-31 04:11:00,204.972,204.984,204.956,204.956,66199999.0
2006-03-31 04:12:00,204.949,204.971,204.949,204.96,63700000.0
2006-03-31 04:13:00,204.971,204.983,204.959,204.967,50899999.0
2006-03-31 04:14:00,204.961,205.008,204.959,205.008,39200000.0
2006-03-31 04:15:00,205.015,205.015,204.988,205.0,98600002.0
2006-03-31 04:16:00,204.98,204.995,204.973,204.973,24700000.0
2006-03-31 04:17:00,204.978,204.995,204.978,204.985,70500000.0
2006-03-31 04:18:00,204.963,204.963,204.95,204.956,32200000.0
2006-03-31 04:19:00,204.955,204.964,204.925,204.941,40300000.0
2006-03-31 04:20:00,204.938,204.941,204.925,204.925,40500000.0
2006-03-31 04:21:00,204.929,204.938,204.906,204.91,63100000.0
2006-03-31 04:22:00,204.905,204.933,204.902,204.92,61400001.0
2006-03-31 04:23:00,204.911,204.911,204.873,204.896,85400001.0
2006-03-31 04:24:00,204.904,204.918,204.893,204.905,56199999.0
2006-03-31 04:25:00,204.887,204.896,204.883,204.89,45100000.0
2006-03-31 04:26:00,204.895,204.905,204.884,204.892,30400000.0
2006-03-31 04:27:00,204.877,204.908,204.875,204.879,60200001.0
2006-03-31 04:28:00,204.878,204.9,204.878,204.879,45900002.0
2006-03-31 04:29:00,204.877,204.877,204.86,204.86,45800000.0
2006-03-31 04:30:00,204.861,204.867,204.846,204.867,89299999.0
2006-03-31 04:31:00,204.877,204.877,204.853,204.86,47200000.0
2006-03-31 04:32:00,204.862,204.878,204.862,204.87,38900000.0
2006-03-31 04:33:00,204.858,204.873,204.858,204.865,26700000.0
2006-03-31 04:34:00,204.851,204.867,204.841,204.86,46300000.0
2006-03-31 04:35:00,204.869,204.871,204.848,204.848,60500000.0
2006-03-31 04:36:00,204.832,204.855,204.832,204.855,30600000.0
2006-03-31 04:37:00,204.857,204.857,204.834,204.846,56100000.0
2006-03-31 04:38:00,204.854,204.854,204.842,204.845,36300000.0
2006-03-31 04:39:00,204.836,204.837,204.813,204.837,21500000.0
2006-03-31 04:40:00,204.839,204.85,204.833,204.833,69799999.0
2006-03-31 04:41:00,204.83,204.843,204.822,204.843,66200000.0
2006-03-31 04:42:00,204.846,204.864,204.831,204.831,49400000.0
2006-03-31 04:43:00,204.846,204.87,204.846,204.855,54200000.0
2006-03-31 04:44:00,204.878,204.889,204.876,204.879,40500000.0
2006-03-31 04:45:00,204.876,204.899,204.87,204.891,33200000.0
2006-03-31 04:46:00,204.893,204.918,204.889,204.907,55100000.0
2006-03-31 04:47:00,204.919,204.93,204.911,204.914,32499999.0
2006-03-31 04:48:00,204.928,204.94,204.916,204.916,71500001.0
2006-03-31 04:49:00,204.909,204.93,204.907,204.907,46800000.0
2006-03-31 04:50:00,204.913,204.925,204.911,204.913,78200000.0
2006-03-31 04:51:00,204.912,204.915,204.902,204.91,38400000.0
2006-03-31 04:52:00,204.898,204.899,204.85,204.85,65000000.0
2006-03-31 04:53:00,204.855,204.866,204.844,204.855,34200000.0
2006-03-31 04:54:00,204.857,204.862,204.84,204.862,51900001.0
2006-03-31 04:55:00,204.864,204.875,204.864,204.872,47200000.0
2006-03-31 04:56:00,204.88,204.912,204.88,204.895,78200000.0
2006-03-31 04:57:00,204.894,204.901,204.875,204.875,83300000.0
2006-03-31 04:58:00,204.868,204.888,204.864,204.866,50700000.0
2006-03-31 04:59:00,204.865,204.865,204.845,204.848,19000000.0
2006-03-31 05:00:00,204.856,204.868,204.844,204.855,26700000.0
2006-03-31 05:01:00,204.847,204.847,204.822,204.836,54900000.0
2006-03-31 05:02:00,204.831,204.839,204.829,204.839,30400000.0
2006-03-31 05:03:00,204.841,204.849,204.838,204.841,63300000.0
2006-03-31 05:04:00,204.856,204.887,204.856,204.886,30100000.0
2006-03-31 05:05:00,204.888,204.905,204.879,204.905,41600000.0
2006-03-31 05:06:00,204.895,204.905,204.89,204.89,71200000.0
2006-03-31 05:07:00,204.908,204.929,204.908,204.913,61700001.0
2006-03-31 05:08:00,204.908,204.936,204.908,204.917,50200000.0
2006-03-31 05:09:00,204.924,204.938,204.924,204.936,35100001.0
2006-03-31 05:10:00,204.93,204.935,204.915,204.92,57000000.0
2006-03-31 05:11:00,204.923,204.95,204.917,204.95,41100000.0
2006-03-31 05:12:00,204.94,204.953,204.94,204.953,29400000.0
2006-03-31 05:13:00,204.959,204.97,204.946,204.946,42300000.0
2006-03-31 05:14:00,204.959,204.972,204.95,204.956,87100000.0
2006-03-31 05:15:00,204.957,204.98,204.957,204.975,23200000.0
2006-03-31 05:16:00,204.99,204.998,204.987,204.991,18200000.0
2006-03-31 05:17:00,204.976,205.004,204.972,204.98,51199999.0
2006-03-31 05:18:00,204.978,204.988,204.975,204.975,64100000.0
2006-03-31 05:19:00,204.979,204.99,204.968,204.968,40700000.0
2006-03-31 05:20:00,204.985,204.987,204.978,204.978,40299999.0
2006-03-31 05:21:00,204.975,204.985,204.96,204.965,50000000.0
2006-03-31 05:22:00,204.975,204.98,204.965,204.965,48400000.0
2006-03-31 05:23:00,204.973,204.988,204.967,204.971,55500000.0
2006-03-31 05:24:00,204.982,204.994,204.974,204.982,81200000.0
2006-03-31 05:25:00,204.984,204.984,204.971,204.98,53500000.0
2006-03-31 05:26:00,204.972,204.985,204.967,204.967,56999999.0
2006-03-31 05:27:00,204.972,204.988,204.971,204.979,51900000.0
2006-03-31 05:28:00,204.982,204.982,204.966,204.968,61600000.0
2006-03-31 05:29:00,204.955,204.966,204.954,204.966,49400001.0
2006-03-31 05:30:00,204.979,204.979,204.943,204.952,37700000.0
2006-03-31 05:31:00,204.95,204.95,204.938,204.938,68899999.0
2006-03-31 05:32:00,204.96,204.971,204.959,204.966,43800000.0
2006-03-31 05:33:00,204.963,204.985,204.96,204.97,55800000.0
2006-03-31 05:34:00,204.967,204.967,204.934,204.947,44300001.0
2006-03-31 05:35:00,204.952,204.952,204.932,204.941,63100000.0
2006-03-31 05:36:00,204.937,204.958,204.937,204.944,32600000.0
2006-03-31 05:37:00,204.945,204.95,204.925,204.933,29100000.0
2006-03-31 05:38:00,204.939,204.939,204.919,204.936,73499999.0
2006-03-31 05:39:00,204.923,204.923,204.915,204.916,36500000.0
2006-03-31 05:40:00,204.92,204.937,204.915,204.937,22500000.0
2006-03-31 05:41:00,204.917,204.935,204.903,204.916,40200000.0
2006-03-31 05:42:00,204.906,204.906,204.873,204.879,21200000.0
2006-03-31 05:43:00,204.883,204.89,204.878,204.885,79500000.0
2006-03-31 05:44:00,204.903,204.903,204.882,204.889,35900000.0
2006-03-31 05:45:00,204.893,204.909,204.893,204.9,57100001.0
2006-03-31 05:46:00,204.895,204.934,204.895,204.934,38500000.0
2006-03-31 05:47:00,204.939,204.939,204.926,204.937,20800000.0
2006-03-31 05:48:00,204.94,204.94,204.908,204.93,60000000.0
2006-03-31 05:49:00,204.922,204.922,204.909,204.922,64100000.0
2006-03-31 05:50:00,204.907,204.924,204.901,204.921,59999999.0
2006-03-31 05:51:00,204.926,204.928,204.9,204.9,35500000.0
2006-03-31 05:52:00,204.923,204.937,204.91,204.937,47900000.0
2006-03-31 05:53:00,204.922,204.922,204.912,204.92,28600000.0
2006-03-31 05:54:00,204.899,204.899,204.896,204.896,6900000.0
2006-03-31 05:55:00,204.88,204.907,204.88,204.886,38299999.0
2006-03-31 05:56:00,204.878,204.9,204.858,204.858,55200000.0
2006-03-31 05:57:00,204.883,204.884,204.87,204.875,45900000.0
2006-03-31 05:58:00,204.881,204.881,204.859,204.862,43300000.0
2006-03-31 05:59:00,204.86,204.872,204.855,204.86,46200000.0
2006-03-31 06:00:00,204.87,204.889,204.856,204.859,24700000.0
2006-03-31 06:01:00,204.869,204.869,204.845,204.85,53900001.0
2006-03-31 06:02:00,204.857,204.873,204.855,204.865,65600001.0
2006-03-31 06:03:00,204.85,204.886,204.85,204.886,22600000.0
2006-03-31 06:04:00,204.888,204.9,204.882,204.892,64600000.0
2006-03-31 06:05:00,204.886,204.886,204.866,204.871,38000000.0
2006-03-31 06:06:00,204.865,204.865,204.84,204.855,77400001.0
2006-03-31 06:07:00,204.86,204.875,204.86,204.875,25100000.0
2006-03-31 06:08:00,204.862,204.867,204.843,204.867,51100001.0
2006-03-31 06:09:00,204.856,204.869,204.85,204.85,41400000.0
2006-03-31 06:10:00,204.85,204.878,204.85,204.878,52600002.0
2006-03-31 06:11:00,204.884,204.9,204.871,204.889,69700000.0
2006-03-31 06:12:00,204.873,204.9,204.832,204.832,31000000.0
2006-03-31 06:13:00,204.812,204.818,204.763,204.772,40100000.0
2006-03-31 06:14:00,204.789,204.808,204.789,204.802,67600000.0
2006-03-31 06:15:00,204.813,204.848,204.813,204.842,40600000.0
2006-03-31 06:16:00,204.852,204.873,204.852,204.873,21800000.0
2006-03-31 06:17:00,204.878,204.89,204.871,204.878,44000000.0
2006-03-31 06:18:00,204.879,204.879,204.858,204.877,74000000.0
2006-03-31 06:19:00,204.884,204.889,204.868,204.875,43500000.0
2006-03-31 06:20:00,204.888,204.897,204.881,204.897,39300000.0
2006-03-31 06:21:00,204.891,204.896,204.876,204.876,48200000.0
2006-03-31 06:22:00,204.885,204.914,204.885,204.892,53700000.0
2006-03-31 06:23:00,204.907,204.907,204.884,204.896,46400000.0
2006-03-31 06:24:00,204.894,204.92,204.888,204.888,38100000.0
2006-03-31 06:25:00,204.887,204.912,204.887,204.905,38600000.0
2006-03-31 06:26:00,204.901,204.911,204.884,204.911,52700000.0
2006-03-31 06:27:00,204.896,204.911,204.896,204.911,52700000.0
2006-03-31 06:28:00,204.905,204.905,204.888,204.891,47100000.0
2006-03-31 06:29:00,204.893,204.908,204.885,204.888,55500000.0
2006-03-31 06:30:00,204.885,204.891,204.885,204.891,19100000.0
2006-03-31 06:31:00,204.887,204.902,204.887,204.902,58900000.0
2006-03-31 06:32:00,204.882,204.887,204.871,204.871,23200000.0
2006-03-31 06:33:00,204.873,204.88,204.857,204.877,26400000.0
2006-03-31 06:34:00,204.881,204.899,204.878,204.899,40900000.0
2006-03-31 06:35:00,204.888,204.888,204.871,204.876,61099999.0
2006-03-31 06:36:00,204.87,204.886,204.854,204.873,47300000.0
2006-03-31 06:37:00,204.871,204.89,204.87,204.87,40000001.0
2006-03-31 06:38:00,204.881,204.881,204.861,204.871,37100000.0
2006-03-31 06:39:00,204.87,204.872,204.846,204.857,42600000.0
2006-03-31 06:40:00,204.853,204.866,204.842,204.849,61600000.0
2006-03-31 06:41:00,204.847,204.867,204.847,204.858,71499998.0
2006-03-31 06:42:00,204.851,204.863,204.847,204.85,61200001.0
2006-03-31 06:43:00,204.846,204.861,204.842,204.843,74500001.0
2006-03-31 06:44:00,204.851,204.863,204.849,204.849,60300001.0
2006-03-31 06:45:00,204.853,204.865,204.852,204.865,35300000.0
2006-03-31 06:46:00,204.855,204.872,204.847,204.866,68900000.0
2006-03-31 06:47:00,204.857,204.892,204.857,204.891,56299999.0
2006-03-31 06:48:00,204.897,204.923,204.89,204.923,76800000.0
2006-03-31 06:49:00,204.9,204.918,204.9,204.91,52000000.0
2006-03-31 06:50:00,204.911,204.911,204.883,204.897,25500000.0
2006-03-31 06:51:00,204.901,204.901,204.867,204.88,53800000.0
2006-03-31 06:52:00,204.88,204.885,204.877,204.88,46700000.0
2006-03-31 06:53:00,204.887,204.901,204.886,204.901,36700000.0
2006-03-31 06:54:00,204.873,204.895,204.873,204.884,43700000.0
2006-03-31 06:55:00,204.88,204.897,204.88,204.88,27600000.0
2006-03-31 06:56:00,204.888,204.888,204.875,204.885,27000000.0
2006-03-31 06:57:00,204.888,204.888,204.864,204.875,21600000.0
2006-03-31 06:58:00,204.86,204.884,204.86,204.884,35100000.0
2006-03-31 06:59:00,204.885,204.903,204.876,204.882,33200000.0
2006-03-31 07:00:00,204.865,204.87,204.841,204.841,46500000.0
2006-03-31 07:01:00,204.842,204.842,204.826,204.835,32100000.0
2006-03-31 07:02:00,204.841,204.857,204.833,204.853,35900000.0
2006-03-31 07:03:00,204.853,204.853,204.841,204.853,21000000.0
2006-03-31 07:04:00,204.846,204.856,204.839,204.839,43100000.0
2006-03-31 07:05:00,204.847,204.849,204.829,204.845,50100000.0
2006-03-31 07:06:00,204.848,204.862,204.832,204.833,48300000.0
2006-03-31 07:07:00,204.834,204.845,204.827,204.827,53000000.0
2006-03-31 07:08:00,204.85,204.85,204.834,204.834,49200001.0
2006-03-31 07:09:00,204.85,204.85,204.835,204.835,44600000.0
2006-03-31 07:10:00,204.84,204.841,204.804,204.805,51800001.0
2006-03-31 07:11:00,204.793,204.81,204.793,204.803,40300000.0
2006-03-31 07:12:00,204.8,204.8,204.772,204.79,44500000.0
2006-03-31 07:13:00,204.773,204.797,204.773,204.797,40199999.0
2006-03-31 07:14:00,204.797,204.797,204.777,204.777,79800000.0
2006-03-31 07:15:00,204.776,204.796,204.765,204.765,45900001.0
2006-03-31 07:16:00,204.779,204.794,204.77,204.77,49800000.0
2006-03-31 07:17:00,204.778,204.791,204.778,204.786,68600000.0
2006-03-31 07:18:00,204.795,204.832,204.795,204.826,60600000.0
2006-03-31 07:19:00,204.844,204.875,204.834,204.865,35500000.0
2006-03-31 07:20:00,204.858,204.868,204.854,204.858,69900000.0
2006-03-31 07:21:00,204.858,204.876,204.858,204.876,27900000.0
2006-03-31 07:22:00,204.882,204.885,204.877,204.884,36100000.0
2006-03-31 07:23:00,204.883,204.883,204.852,204.852,94699998.0
2006-03-31 07:24:00,204.853,204.853,204.83,204.845,86100000.0
2006-03-31 07:25:00,204.838,204.896,204.838,204.856,51700000.0
2006-03-31 07:26:00,204.872,204.882,204.86,204.86,43700000.0
2006-03-31 07:27:00,204.843,204.875,204.841,204.87,50900000.0
2006-03-31 07:28:00,204.865,204.865,204.836,204.838,96300000.0
2006-03-31 07:29:00,204.85,204.85,204.821,204.85,75600000.0
2006-03-31 07:30:00,204.863,204.893,204.863,204.88,28400000.0
2006-03-31 07:31:00,204.888,204.913,204.879,204.882,48500000.0
2006-03-31 07:32:00,204.877,204.892,204.877,204.89,25900000.0
2006-03-31 07:33:00,204.877,204.906,204.877,204.905,39600000.0
2006-03-31 07:34:00,204.906,204.914,204.896,204.899,66700001.0
2006-03-31 07:35:00,204.914,204.927,204.895,204.904,25900000.0
2006-03-31 07:36:00,204.91,204.91,204.884,204.887,36100001.0
2006-03-31 07:37:00,204.877,204.902,204.877,204.884,70100000.0
2006-03-31 07:38:00,204.884,204.899,204.884,204.884,57500001.0
2006-03-31 07:39:00,204.883,204.909,204.867,204.867,56700000.0
2006-03-31 07:40:00,204.867,204.867,204.846,204.847,51800001.0
2006-03-31 07:41:00,204.854,204.863,204.84,204.863,28299999.0
2006-03-31 07:42:00,204.871,204.89,204.871,204.885,11600000.0
2006-03-31 07:43:00,204.884,204.884,204.84,204.84,25900000.0
2006-03-31 07:44:00,204.818,204.82,204.795,204.808,63300001.0
2006-03-31 07:45:00,204.806,204.82,204.787,204.787,88300000.0
2006-03-31 07:46:00,204.788,204.806,204.785,204.79,51000000.0
2006-03-31 07:47:00,204.795,204.822,204.795,204.801,74800000.0
2006-03-31 07:48:00,204.786,204.81,204.786,204.81,53300000.0
2006-03-31 07:49:00,204.811,204.829,204.803,204.823,46200000.0
2006-03-31 07:50:00,204.824,204.824,204.812,204.819,84899998.0
2006-03-31 07:51:00,204.83,204.834,204.81,204.834,75700001.0
2006-03-31 07:52:00,204.82,204.836,204.82,204.827,53300000.0
2006-03-31 07:53:00,204.826,204.855,204.818,204.852,55800000.0
2006-03-31 07:54:00,204.851,204.877,204.851,204.877,23000000.0
2006-03-31 07:55:00,204.853,204.858,204.796,204.796,41400000.0
2006-03-31 07:56:00,204.766,204.781,204.736,204.736,81400000.0
2006-03-31 07:57:00,204.743,204.771,204.74,204.74,38000000.0
2006-03-31 07:58:00,204.746,204.801,204.746,204.777,80800001.0
2006-03-31 07:59:00,204.763,204.763,204.73,204.758,27000000.0
2006-03-31 08:00:00,204.757,204.757,204.708,204.708,46400000.0
2006-03-31 08:01:00,204.708,204.722,204.705,204.705,60000001.0
2006-03-31 08:02:00,204.704,204.705,204.689,204.705,35600000.0
2006-03-31 08:03:00,204.706,204.726,204.703,204.722,39700000.0
2006-03-31 08:04:00,204.701,204.712,204.692,204.698,74600000.0
2006-03-31 08:05:00,204.703,204.726,204.696,204.726,47100000.0
2006-03-31 08:06:00,204.742,204.742,204.72,204.731,68800001.0
2006-03-31 08:07:00,204.713,204.733,204.707,204.716,48499999.0
2006-03-31 08:08:00,204.733,204.758,204.712,204.736,80499999.0
2006-03-31 08:09:00,204.743,204.743,204.713,204.718,42599999.0
2006-03-31 08:10:00,204.714,204.722,204.7,204.709,32700000.0
2006-03-31 08:11:00,204.715,204.74,204.704,204.74,35100000.0
2006-03-31 08:12:00,204.761,204.792,204.761,204.785,51100000.0
2006-03-31 08:13:00,204.809,204.809,204.741,204.741,53000000.0
2006-03-31 08:14:00,204.72,204.736,204.703,204.724,54200000.0
2006-03-31 08:15:00,204.695,204.709,204.678,204.685,17700000.0
2006-03-31 08:16:00,204.688,204.688,204.646,204.646,51900000.0
2006-03-31 08:17:00,204.656,204.68,204.642,204.68,85299999.0
2006-03-31 08:18:00,204.685,204.685,204.648,204.648,24900000.0
2006-03-31 08:19:00,204.638,204.645,204.621,204.621,65300001.0
2006-03-31 08:20:00,204.61,204.635,204.61,204.632,32000000.0
2006-03-31 08:21:00,204.632,204.644,204.62,204.63,74199999.0
2006-03-31 08:22:00,204.637,204.639,204.625,204.625,27900001.0
2006-03-31 08:23:00,204.615,204.635,204.607,204.612,92700001.0
2006-03-31 08:24:00,204.606,204.606,204.574,204.597,62200001.0
2006-03-31 08:25:00,204.589,204.612,204.587,204.612,29800000.0
2006-03-31 08:26:00,204.597,204.624,204.597,204.598,29100000.0
2006-03-31 08:27:00,204.581,204.612,204.581,204.605,42800000.0
2006-03-31 08:28:00,204.604,204.609,204.578,204.578,91800000.0
2006-03-31 08:29:00,204.571,204.595,204.559,204.595,35400000.0
2006-03-31 08:30:00,204.597,204.597,204.566,204.58,37500000.0
2006-03-31 08:31:00,204.584,204.59,204.552,204.585,46300000.0
2006-03-31 08:32:00,204.596,204.624,204.592,204.609,36100000.0
2006-03-31 08:33:00,204.622,204.685,204.621,204.685,61800000.0
2006-03-31 08:34:00,204.712,204.753,204.709,204.75,53700001.0
2006-03-31 08:35:00,204.733,204.799,204.73,204.799,33100000.0
2006-03-31 08:36:00,204.818,204.852,204.818,204.852,65500001.0
2006-03-31 08:37:00,204.834,204.851,204.817,204.817,84899999.0
2006-03-31 08:38:00,204.814,204.838,204.814,204.818,40100000.0
2006-03-31 08:39:00,204.799,204.799,204.749,204.749,53500000.0
2006-03-31 08:40:00,204.76,204.763,204.75,204.754,32900000.0
2006-03-31 08:41:00,204.749,204.767,204.747,204.754,56700001.0
2006-03-31 08:42:00,204.753,204.767,204.728,204.732,83300000.0
2006-03-31 08:43:00,204.735,204.776,204.735,204.763,21400000.0
2006-03-31 08:44:00,204.788,204.812,204.788,204.798,36400000.0
2006-03-31 08:45:00,204.788,204.799,204.768,204.781,77700001.0
2006-03-31 08:46:00,204.77,204.77,204.711,204.711,31500000.0
2006-03-31 08:47:00,204.668,204.674,204.629,204.629,25300000.0
2006-03-31 08:48:00,204.635,204.698,204.635,204.698,38600000.0
2006-03-31 08:49:00,204.686,204.715,204.684,204.714,75999999.0
2006-03-31 08:50:00,204.696,204.696,204.66,204.679,35500000.0
2006-03-31 08:51:00,204.661,204.697,204.65,204.697,61800001.0
2006-03-31 08:52:00,204.71,204.722,204.678,204.722,82500000.0
2006-03-31 08:53:00,204.709,204.737,204.707,204.737,47900000.0
2006-03-31 08:54:00,204.739,204.787,204.739,204.77,39700000.0
2006-03-31 08:55:00,204.767,204.777,204.75,204.777,71700000.0
2006-03-31 08:56:00,204.766,204.771,204.737,204.748,36400000.0
2006-03-31 08:57:00,204.747,204.767,204.746,204.746,56600000.0
2006-03-31 08:58:00,204.723,204.748,204.7,204.7,87800000.0
2006-03-31 08:59:00,204.714,204.722,204.704,204.71,52600000.0
2006-03-31 09:00:00,204.708,204.733,204.708,204.733,51700000.0
2006-03-31 09:01:00,204.734,204.771,204.734,204.75,55500000.0
2006-03-31 09:02:00,204.749,204.766,204.737,204.739,29900000.0
2006-03-31 09:03:00,204.715,204.73,204.712,204.712,53800000.0
2006-03-31 09:04:00,204.702,204.714,204.655,204.655,44600000.0
2006-03-31 09:05:00,204.647,204.648,204.6,204.625,51500000.0
2006-03-31 09:06:00,204.622,204.649,204.622,204.634,40800000.0
2006-03-31 09:07:00,204.622,204.627,204.605,204.619,34800000.0
2006-03-31 09:08:00,204.622,204.637,204.622,204.627,65800000.0
2006-03-31 09:09:00,204.644,204.663,204.639,204.639,32500000.0
2006-03-31 09:10:00,204.646,204.646,204.622,204.63,68399999.0
2006-03-31 09:11:00,204.61,204.61,204.577,204.577,12000000.0
2006-03-31 09:12:00,204.581,204.595,204.573,204.573,76699998.0
2006-03-31 09:13:00,204.563,204.575,204.513,204.551,74300000.0
2006-03-31 09:14:00,204.572,204.581,204.553,204.553,59999999.0
2006-03-31 09:15:00,204.527,204.527,204.461,204.461,44100001.0
2006-03-31 09:16:00,204.469,204.495,204.469,204.495,29800000.0
2006-03-31 09:17:00,204.49,204.494,204.477,204.492,58600000.0
2006-03-31 09:18:00,204.496,204.513,204.491,204.499,69600001.0
2006-03-31 09:19:00,204.489,204.505,204.489,204.505,22400000.0
2006-03-31 09:20:00,204.5,204.53,204.498,204.528,65799999.0
2006-03-31 09:21:00,204.519,204.537,204.519,204.529,61400000.0
2006-03-31 09:22:00,204.529,204.541,204.509,204.52,47600000.0
2006-03-31 09:23:00,204.547,204.547,204.491,204.492,66900001.0
2006-03-31 09:24:00,204.491,204.502,204.48,204.5,57000000.0
2006-03-31 09:25:00,204.492,204.518,204.486,204.516,43400000.0
2006-03-31 09:26:00,204.525,204.525,204.505,204.51,84799998.0
2006-03-31 09:27:00,204.515,204.536,204.515,204.533,92400000.0
2006-03-31 09:28:00,204.541,204.541,204.524,204.54,39000000.0
2006-03-31 09:29:00,204.517,204.536,204.516,204.516,43100000.0
2006-03-31 09:30:00,204.493,204.511,204.489,204.5,67200000.0
2006-03-31 09:31:00,204.486,204.494,204.476,204.494,34400000.0
2006-03-31 09:32:00,204.5,204.501,204.48,204.484,61400001.0
2006-03-31 09:33:00,204.507,204.523,204.499,204.503,29100000.0
2006-03-31 09:34:00,204.515,204.54,204.505,204.54,84300000.0
2006-03-31 09:35:00,204.547,204.568,204.534,204.557,69400000.0
2006-03-31 09:36:00,204.568,204.568,204.551,204.551,33500000.0
2006-03-31 09:37:00,204.526,204.526,204.501,204.506,49000000.0
2006-03-31 09:38:00,204.486,204.503,204.482,204.488,18800000.0
2006-03-31 09:39:00,204.496,204.496,204.475,204.489,58399999.0
2006-03-31 09:40:00,204.5,204.533,204.5,204.533,43400001.0
2006-03-31 09:41:00,204.539,204.556,204.529,204.529,29600000.0
2006-03-31 09:42:00,204.528,204.538,204.528,204.538,38099999.0
2006-03-31 09:43:00,204.535,204.541,204.522,204.527,62300000.0
2006-03-31 09:44:00,204.515,204.542,204.512,204.523,45400000.0
2006-03-31 09:45:00,204.536,204.536,204.507,204.523,56300001.0
2006-03-31 09:46:00,204.505,204.527,204.501,204.51,47100000.0
2006-03-31 09:47:00,204.52,204.522,204.485,204.497,53900001.0
2006-03-31 09:48:00,204.506,204.52,204.506,204.508,45800000.0
2006-03-31 09:49:00,204.501,204.516,204.476,204.476,35600000.0
2006-03-31 09:50:00,204.483,204.489,204.47,204.472,54100000.0
2006-03-31 09:51:00,204.455,204.455,204.4,204.4,24100000.0
2006-03-31 09:52:00,204.392,204.392,204.342,204.345,36000000.0
2006-03-31 09:53:00,204.368,204.416,204.368,204.407,34200000.0
2006-03-31 09:54:00,204.41,204.494,204.41,204.494,55400000.0
2006-03-31 09:55:00,204.496,204.504,204.483,204.493,38300000.0
2006-03-31 09:56:00,204.485,204.543,204.485,204.54,51000000.0
2006-03-31 09:57:00,204.531,204.531,204.5,204.5,60000000.0
2006-03-31 09:58:00,204.515,204.519,204.513,204.518,20600000.0
2006-03-31 09:59:00,204.527,204.527,204.476,204.491,56700000.0
2006-03-31 10:00:00,204.497,204.534,204.497,204.525,75900000.0
2006-03-31 10:01:00,204.529,204.536,204.507,204.51,82600001.0
2006-03-31 10:02:00,204.526,204.532,204.516,204.516,41500000.0
2006-03-31 10:03:00,204.488,204.489,204.477,204.489,18600000.0
2006-03-31 10:04:00,204.484,204.499,204.469,204.483,82200002.0
2006-03-31 10:05:00,204.5,204.5,204.447,204.447,30000000.0
2006-03-31 10:06:00,204.454,204.465,204.441,204.449,47299999.0
2006-03-31 10:07:00,204.452,204.455,204.44,204.455,68800001.0
2006-03-31 10:08:00,204.453,204.474,204.453,204.474,5100000.0
2006-03-31 10:09:00,204.477,204.489,204.465,204.466,48200000.0
2006-03-31 10:10:00,204.468,204.474,204.448,204.468,29900000.0
2006-03-31 10:11:00,204.453,204.475,204.452,204.468,64800000.0
2006-03-31 10:12:00,204.461,204.47,204.45,204.47,49700000.0
2006-03-31 10:13:00,204.448,204.448,204.405,204.405,59399999.0
2006-03-31 10:14:00,204.389,204.389,204.339,204.339,55600001.0
2006-03-31 10:15:00,204.328,204.328,204.315,204.315,23500000.0
2006-03-31 10:16:00,204.317,204.318,204.291,204.291,23100000.0
2006-03-31 10:17:00,204.282,204.308,204.282,204.284,48500000.0
2006-03-31 10:18:00,204.264,204.264,204.242,204.242,29800000.0
2006-03-31 10:19:00,204.23,204.239,204.212,204.239,23900000.0
2006-03-31 10:20:00,204.251,204.258,204.232,204.232,68800001.0
2006-03-31 10:21:00,204.235,204.255,204.228,204.228,27500000.0
2006-03-31 10:22:00,204.242,204.242,204.165,204.165,41000000.0
2006-03-31 10:23:00,204.178,204.21,204.178,204.187,46900000.0
2006-03-31 10:24:00,204.18,204.197,204.17,204.17,17600000.0
2006-03-31 10:25:00,204.138,204.138,204.107,204.111,39600000.0
2006-03-31 10:26:00,204.138,204.181,204.138,204.153,60700001.0
2006-03-31 10:27:00,204.156,204.162,204.147,204.155,38000000.0
2006-03-31 10:28:00,204.144,204.191,204.136,204.179,52900000.0
2006-03-31 10:29:00,204.196,204.201,204.18,204.201,47000000.0
2006-03-31 10:30:00,204.215,204.239,204.215,204.239,88800001.0
2006-03-31 10:31:00,204.238,204.259,204.234,204.237,51600000.0
2006-03-31 10:32:00,204.238,204.272,204.232,204.272,38200000.0
2006-03-31 10:33:00,204.287,204.298,204.273,204.278,111600000.0
2006-03-31 10:34:00,204.286,204.297,204.247,204.247,18800000.0
2006-03-31 10:35:00,204.243,204.296,204.243,204.274,55200000.0
2006-03-31 10:36:00,204.272,204.272,204.23,204.23,57500000.0
2006-03-31 10:37:00,204.225,204.265,204.225,204.265,26900000.0
2006-03-31 10:38:00,204.265,204.265,204.248,204.251,50200000.0
2006-03-31 10:39:00,204.25,204.287,204.25,204.287,33400000.0
2006-03-31 10:40:00,204.298,204.304,204.285,204.299,26100000.0
2006-03-31 10:41:00,204.322,204.329,204.279,204.299,48000000.0
2006-03-31 10:42:00,204.295,204.295,204.221,204.23,70000000.0
2006-03-31 10:43:00,204.218,204.268,204.213,204.266,78400001.0
2006-03-31 10:44:00,204.284,204.302,204.262,204.286,38200000.0
2006-03-31 10:45:00,204.304,204.322,204.291,204.313,76900001.0
2006-03-31 10:46:00,204.275,204.289,204.273,204.275,36000000.0
2006-03-31 10:47:00,204.27,204.27,204.24,204.259,58699999.0
2006-03-31 10:48:00,204.271,204.271,204.257,204.26,46900000.0
2006-03-31 10:49:00,204.276,204.287,204.262,204.285,46800000.0
2006-03-31 10:50:00,204.281,204.281,204.265,204.275,70399999.0
2006-03-31 10:51:00,204.283,204.308,204.279,204.283,47999999.0
2006-03-31 10:52:00,204.29,204.316,204.29,204.314,14100000.0
2006-03-31 10:53:00,204.306,204.309,204.295,204.295,70199998.0
2006-03-31 10:54:00,204.297,204.308,204.294,204.302,27500000.0
2006-03-31 10:55:00,204.293,204.293,204.272,204.28,41500000.0
2006-03-31 10:56:00,204.281,204.348,204.281,204.341,61100000.0
2006-03-31 10:57:00,204.361,204.379,204.361,204.375,28400000.0
2006-03-31 10:58:00,204.364,204.364,204.321,204.339,22500000.0
2006-03-31 10:59:00,204.338,204.343,204.32,204.339,43800000.0
2006-03-31 11:00:00,204.344,204.346,204.327,204.336,77100000.0
2006-03-31 11:01:00,204.336,204.347,204.336,204.347,31000000.0
2006-03-31 11:02:00,204.347,204.362,204.343,204.362,23100000.0
2006-03-31 11:03:00,204.355,204.363,204.35,204.356,35800000.0
2006-03-31 11:04:00,204.355,204.36,204.34,204.347,26800000.0
2006-03-31 11:05:00,204.34,204.354,204.329,204.329,48400001.0
2006-03-31 11:06:00,204.326,204.343,204.315,204.343,32800000.0
2006-03-31 11:07:00,204.332,204.345,204.328,204.334,31600000.0
2006-03-31 11:08:00,204.353,204.353,204.324,204.337,59000000.0
2006-03-31 11:09:00,204.331,204.333,204.317,204.333,55300002.0
2006-03-31 11:10:00,204.333,204.333,204.313,204.333,31300000.0
2006-03-31 11:11:00,204.336,204.38,204.332,204.38,28400000.0
2006-03-31 11:12:00,204.408,204.418,204.387,204.418,39100000.0
2006-03-31 11:13:00,204.413,204.448,204.411,204.425,74200000.0
2006-03-31 11:14:00,204.421,204.435,204.412,204.42,51800000.0
2006-03-31 11:15:00,204.41,204.42,204.403,204.413,65900000.0
2006-03-31 11:16:00,204.394,204.394,204.328,204.331,60100000.0
2006-03-31 11:17:00,204.329,204.372,204.329,204.363,56899999.0
2006-03-31 11:18:00,204.327,204.332,204.311,204.332,17200000.0
2006-03-31 11:19:00,204.29,204.29,204.176,204.177,40900001.0
2006-03-31 11:20:00,204.171,204.184,204.13,204.14,41800000.0
2006-03-31 11:21:00,204.145,204.173,204.143,204.154,41700000.0
2006-03-31 11:22:00,204.156,204.156,204.129,204.13,31900000.0
2006-03-31 11:23:00,204.134,204.157,204.133,204.15,27500000.0
2006-03-31 11:24:00,204.173,204.205,204.173,204.205,38599999.0
2006-03-31 11:25:00,204.212,204.234,204.197,204.225,57700000.0
2006-03-31 11:26:00,204.238,204.275,204.238,204.268,52500000.0
2006-03-31 11:27:00,204.263,204.263,204.247,204.247,3200000.0
2006-03-31 11:28:00,204.255,204.27,204.255,204.27,28200000.0
2006-03-31 11:29:00,204.299,204.299,204.193,204.202,49000000.0
2006-03-31 11:30:00,204.212,204.23,204.188,204.213,48200000.0
2006-03-31 11:31:00,204.222,204.222,204.18,204.18,46500000.0
2006-03-31 11:32:00,204.152,204.181,204.15,204.181,49000000.0
2006-03-31 11:33:00,204.185,204.197,204.146,204.146,65600000.0
2006-03-31 11:34:00,204.134,204.18,204.134,204.18,56900000.0
2006-03-31 11:35:00,204.177,204.241,204.177,204.241,28400000.0
2006-03-31 11:36:00,204.243,204.261,204.208,204.208,90500000.0
2006-03-31 11:37:00,204.211,204.218,204.187,204.189,39200000.0
2006-03-31 11:38:00,204.182,204.182,204.164,204.177,67400000.0
2006-03-31 11:39:00,204.181,204.205,204.181,204.205,90100001.0
2006-03-31 11:40:00,204.188,204.188,204.166,204.178,52200000.0
2006-03-31 11:41:00,204.174,204.185,204.16,204.18,33800000.0
2006-03-31 11:42:00,204.174,204.195,204.162,204.179,31500000.0
2006-03-31 11:43:00,204.178,204.181,204.161,204.165,67900000.0
2006-03-31 11:44:00,204.208,204.222,204.207,204.207,28300000.0
2006-03-31 11:45:00,204.196,204.22,204.196,204.22,65600001.0
2006-03-31 11:46:00,204.215,204.215,204.197,204.21,35100000.0
2006-03-31 11:47:00,204.214,204.228,204.194,204.194,32600000.0
2006-03-31 11:48:00,204.191,204.209,204.189,204.2,50200000.0
2006-03-31 11:49:00,204.191,204.246,204.191,204.243,53900000.0
2006-03-31 11:50:00,204.252,204.276,204.237,204.254,28100000.0
2006-03-31 11:51:00,204.271,204.285,204.27,204.27,39499999.0
2006-03-31 11:52:00,204.28,204.301,204.277,204.3,73299999.0
2006-03-31 11:53:00,204.327,204.331,204.303,204.315,27500000.0
2006-03-31 11:54:00,204.311,204.311,204.265,204.272,48999999.0
2006-03-31 11:55:00,204.26,204.278,204.256,204.272,28900000.0
2006-03-31 11:56:00,204.269,204.27,204.225,204.225,49000001.0
2006-03-31 11:57:00,204.219,204.248,204.219,204.243,85600000.0
2006-03-31 11:58:00,204.253,204.258,204.246,204.257,60299999.0
2006-03-31 11:59:00,204.276,204.283,204.26,204.277,64100000.0
2006-03-31 12:00:00,204.307,204.327,204.272,204.327,32400000.0
2006-03-31 12:01:00,204.339,204.383,204.339,204.366,31100000.0
2006-03-31 12:02:00,204.366,204.366,204.304,204.313,135299999.0
2006-03-31 12:03:00,204.298,204.303,204.258,204.285,24700000.0
2006-03-31 12:04:00,204.28,204.298,204.193,204.205,39300000.0
2006-03-31 12:05:00,204.224,204.261,204.224,204.235,49499999.0
2006-03-31 12:06:00,204.252,204.276,204.252,204.276,28200000.0
2006-03-31 12:07:00,204.303,204.323,204.295,204.295,48600000.0
2006-03-31 12:08:00,204.302,204.307,204.289,204.289,31900000.0
2006-03-31 12:09:00,204.296,204.34,204.296,204.322,24700000.0
2006-03-31 12:10:00,204.346,204.364,204.346,204.363,37600000.0
2006-03-31 12:11:00,204.36,204.378,204.348,204.364,23100000.0
2006-03-31 12:12:00,204.35,204.357,204.34,204.357,49100000.0
2006-03-31 12:13:00,204.364,204.377,204.355,204.373,36800000.0
2006-03-31 12:14:00,204.375,204.375,204.34,204.359,41800000.0
2006-03-31 12:15:00,204.36,204.377,204.351,204.364,44800000.0
2006-03-31 12:16:00,204.388,204.434,204.388,204.408,41500000.0
2006-03-31 12:17:00,204.427,204.471,204.4,204.471,87100000.0
2006-03-31 12:18:00,204.488,204.5,204.473,204.473,54200000.0
2006-03-31 12:19:00,204.467,204.48,204.436,204.436,50200000.0
2006-03-31 12:20:00,204.409,204.42,204.364,204.364,61900000.0
2006-03-31 12:21:00,204.338,204.357,204.3,204.3,50100000.0
2006-03-31 12:22:00,204.305,204.322,204.305,204.322,32200000.0
2006-03-31 12:23:00,204.36,204.395,204.36,204.395,30000000.0
2006-03-31 12:24:00,204.381,204.459,204.381,204.459,35800000.0
2006-03-31 12:25:00,204.446,204.463,204.441,204.456,49100000.0
2006-03-31 12:26:00,204.441,204.441,204.409,204.419,31700000.0
2006-03-31 12:27:00,204.42,204.434,204.41,204.434,38000000.0
2006-03-31 12:28:00,204.415,204.415,204.374,204.375,64799999.0
2006-03-31 12:29:00,204.363,204.363,204.326,204.332,38300000.0
2006-03-31 12:30:00,204.334,204.356,204.334,204.356,60299998.0
2006-03-31 12:31:00,204.35,204.35,204.323,204.329,66999999.0
2006-03-31 12:32:00,204.339,204.351,204.308,204.308,37100000.0
2006-03-31 12:33:00,204.289,204.289,204.266,204.284,26300000.0
2006-03-31 12:34:00,204.284,204.31,204.277,204.31,16300000.0
2006-03-31 12:35:00,204.322,204.326,204.311,204.319,47900000.0
2006-03-31 12:36:00,204.323,204.331,204.293,204.311,60100000.0
2006-03-31 12:37:00,204.308,204.308,204.235,204.235,53900000.0
2006-03-31 12:38:00,204.234,204.261,204.234,204.243,74800000.0
2006-03-31 12:39:00,204.235,204.252,204.233,204.252,44500000.0
2006-03-31 12:40:00,204.254,204.279,204.242,204.265,37100000.0
2006-03-31 12:41:00,204.279,204.284,204.263,204.265,59300000.0
2006-03-31 12:42:00,204.279,204.316,204.272,204.298,75900000.0
2006-03-31 12:43:00,204.296,204.296,204.26,204.275,57600000.0
2006-03-31 12:44:00,204.283,204.296,204.283,204.289,53599999.0
2006-03-31 12:45:00,204.295,204.308,204.288,204.305,33900000.0
2006-03-31 12:46:00,204.308,204.337,204.308,204.32,17300000.0
2006-03-31 12:47:00,204.319,204.319,204.287,204.304,81900001.0
2006-03-31 12:48:00,204.295,204.296,204.266,204.28,14200000.0
2006-03-31 12:49:00,204.267,204.288,204.241,204.241,55400000.0
2006-03-31 12:50:00,204.248,204.263,204.248,204.257,54000000.0
2006-03-31 12:51:00,204.248,204.248,204.217,204.24,30900000.0
2006-03-31 12:52:00,204.22,204.223,204.22,204.223,17600000.0
2006-03-31 12:53:00,204.196,204.209,204.176,204.176,45400000.0
2006-03-31 12:54:00,204.2,204.212,204.166,204.212,46100000.0
2006-03-31 12:55:00,204.211,204.249,204.197,204.249,57000000.0
2006-03-31 12:56:00,204.248,204.267,204.248,204.256,33800000.0
2006-03-31 12:57:00,204.245,204.248,204.227,204.242,15000000.0
2006-03-31 12:58:00,204.245,204.255,204.223,204.255,77599999.0
2006-03-31 12:59:00,204.257,204.257,204.212,204.221,63200001.0
2006-03-31 13:00:00,204.208,204.216,204.195,204.204,46000001.0
2006-03-31 13:01:00,204.209,204.227,204.189,204.189,29900000.0
2006-03-31 13:02:00,204.183,204.208,204.183,204.194,42400000.0
2006-03-31 13:03:00,204.181,204.187,204.154,204.164,77300000.0
2006-03-31 13:04:00,204.156,204.17,204.135,204.135,48100000.0
2006-03-31 13:05:00,204.155,204.168,204.151,204.168,68600000.0
2006-03-31 13:06:00,204.163,204.165,204.135,204.154,63000000.0
2006-03-31 13:07:00,204.137,204.137,204.113,204.113,40000001.0
2006-03-31 13:08:00,204.103,204.128,204.103,204.118,66400000.0
2006-03-31 13:09:00,204.116,204.12,204.102,204.102,45100000.0
2006-03-31 13:10:00,204.099,204.116,204.099,204.116,42300000.0
2006-03-31 13:11:00,204.117,204.128,204.104,204.128,34500000.0
2006-03-31 13:12:00,204.136,204.149,204.122,204.149,49200000.0
2006-03-31 13:13:00,204.149,204.202,204.149,204.2,32600000.0
2006-03-31 13:14:00,204.224,204.228,204.207,204.226,71800000.0
2006-03-31 13:15:00,204.219,204.233,204.201,204.201,52000000.0
2006-03-31 13:16:00,204.227,204.29,204.227,204.289,51600001.0
2006-03-31 13:17:00,204.287,204.323,204.274,204.323,30900000.0
2006-03-31 13:18:00,204.348,204.364,204.32,204.355,57400000.0
2006-03-31 13:19:00,204.346,204.35,204.315,204.317,58700000.0
2006-03-31 13:20:00,204.33,204.33,204.293,204.32,46300000.0
2006-03-31 13:21:00,204.324,204.348,204.31,204.337,32400000.0
2006-03-31 13:22:00,204.321,204.322,204.283,204.289,33700000.0
2006-03-31 13:23:00,204.308,204.324,204.304,204.324,73100000.0
2006-03-31 13:24:00,204.346,204.374,204.346,204.374,40300000.0
2006-03-31 13:25:00,204.353,204.354,204.312,204.336,72500000.0
2006-03-31 13:26:00,204.336,204.337,204.297,204.297,46800000.0
2006-03-31 13:27:00,204.29,204.327,204.29,204.316,17300000.0
2006-03-31 13:28:00,204.303,204.358,204.303,204.358,36299999.0
2006-03-31 13:29:00,204.359,204.372,204.352,204.352,17100000.0
2006-03-31 13:30:00,204.321,204.321,204.274,204.276,92200001.0
2006-03-31 13:31:00,204.275,204.308,204.275,204.299,34600000.0
2006-03-31 13:32:00,204.308,204.333,204.305,204.313,74500000.0
2006-03-31 13:33:00,204.295,204.316,204.274,204.274,75000000.0
2006-03-31 13:34:00,204.242,204.264,204.235,204.264,28300000.0
2006-03-31 13:35:00,204.282,204.308,204.282,204.301,25200000.0
2006-03-31 13:36:00,204.308,204.344,204.308,204.341,39199999.0
2006-03-31 13:37:00,204.347,204.361,204.322,204.361,70500000.0
2006-03-31 13:38:00,204.36,204.37,204.336,204.336,54800000.0
2006-03-31 13:39:00,204.337,204.368,204.335,204.343,60300000.0
2006-03-31 13:40:00,204.34,204.34,204.323,204.335,41600000.0
2006-03-31 13:41:00,204.34,204.363,204.326,204.363,39800001.0
2006-03-31 13:42:00,204.374,204.374,204.352,204.356,32700000.0
2006-03-31 13:43:00,204.369,204.369,204.354,204.366,43600000.0
2006-03-31 13:44:00,204.366,204.374,204.348,204.374,53900000.0
2006-03-31 13:45:00,204.358,204.359,204.325,204.325,63400000.0
2006-03-31 13:46:00,204.3,204.319,204.291,204.319,55600001.0
2006-03-31 13:47:00,204.313,204.313,204.295,204.295,53400000.0
2006-03-31 13:48:00,204.308,204.313,204.243,204.243,33500000.0
2006-03-31 13:49:00,204.251,204.27,204.243,204.27,27800000.0
2006-03-31 13:50:00,204.275,204.275,204.248,204.252,43000000.0
2006-03-31 13:51:00,204.25,204.256,204.233,204.242,58900000.0
2006-03-31 13:52:00,204.24,204.247,204.225,204.231,86600001.0
2006-03-31 13:53:00,204.232,204.259,204.232,204.236,48500000.0
2006-03-31 13:54:00,204.229,204.291,204.229,204.274,46200000.0
2006-03-31 13:55:00,204.286,204.299,204.285,204.29,33500000.0
2006-03-31 13:56:00,204.292,204.293,204.28,204.288,61700000.0
2006-03-31 13:57:00,204.294,204.305,204.286,204.3,48500000.0
2006-03-31 13:58:00,204.314,204.322,204.287,204.287,73200000.0
2006-03-31 13:59:00,204.282,204.298,204.282,204.287,47100000.0
2006-03-31 14:00:00,204.277,204.297,204.257,204.269,40400001.0
2006-03-31 14:01:00,204.269,204.276,204.245,204.258,92200001.0
2006-03-31 14:02:00,204.25,204.271,204.249,204.26,25800000.0
2006-03-31 14:03:00,204.23,204.249,204.215,204.239,47699999.0
2006-03-31 14:04:00,204.221,204.243,204.217,204.24,48400000.0
2006-03-31 14:05:00,204.24,204.261,204.239,204.261,29400000.0
2006-03-31 14:06:00,204.257,204.286,204.257,204.284,49900000.0
2006-03-31 14:07:00,204.309,204.318,204.307,204.307,20700000.0
2006-03-31 14:08:00,204.302,204.324,204.288,204.324,57900000.0
2006-03-31 14:09:00,204.326,204.326,204.293,204.315,97000001.0
2006-03-31 14:10:00,204.319,204.325,204.282,204.284,40900001.0
2006-03-31 14:11:00,204.281,204.296,204.252,204.252,96099998.0
2006-03-31 14:12:00,204.257,204.367,204.257,204.367,38600000.0
2006-03-31 14:13:00,204.388,204.424,204.37,204.408,41299999.0
2006-03-31 14:14:00,204.45,204.46,204.432,204.45,40900000.0
2006-03-31 14:15:00,204.462,204.462,204.414,204.414,45200000.0
2006-03-31 14:16:00,204.446,204.451,204.438,204.442,26300000.0
2006-03-31 14:17:00,204.428,204.439,204.421,204.439,32200000.0
2006-03-31 14:18:00,204.436,204.458,204.429,204.458,40600001.0
2006-03-31 14:19:00,204.46,204.503,204.458,204.503,47600000.0
2006-03-31 14:20:00,204.504,204.504,204.468,204.484,69799999.0
2006-03-31 14:21:00,204.484,204.514,204.48,204.514,58600000.0
2006-03-31 14:22:00,204.516,204.518,204.475,204.475,71000000.0
2006-03-31 14:23:00,204.46,204.46,204.432,204.447,57100000.0
2006-03-31 14:24:00,204.432,204.434,204.405,204.416,53500001.0
2006-03-31 14:25:00,204.416,204.451,204.405,204.451,34200000.0
2006-03-31 14:26:00,204.45,204.455,204.431,204.431,42200000.0
2006-03-31 14:27:00,204.436,204.473,204.436,204.473,66200000.0
2006-03-31 14:28:00,204.471,204.497,204.471,204.494,33600000.0
2006-03-31 14:29:00,204.486,204.509,204.48,204.48,52900001.0
2006-03-31 14:30:00,204.454,204.467,204.439,204.454,41700000.0
2006-03-31 14:31:00,204.429,204.429,204.426,204.426,2400000.0
2006-03-31 14:32:00,204.393,204.393,204.354,204.354,51800001.0
2006-03-31 14:33:00,204.343,204.36,204.329,204.334,63900000.0
2006-03-31 14:34:00,204.35,204.35,204.299,204.335,42000000.0
2006-03-31 14:35:00,204.327,204.327,204.279,204.279,52600000.0
2006-03-31 14:36:00,204.279,204.302,204.27,204.297,61300000.0
2006-03-31 14:37:00,204.298,204.353,204.298,204.324,32000000.0
2006-03-31 14:38:00,204.32,204.32,204.277,204.285,34400000.0
2006-03-31 14:39:00,204.291,204.334,204.291,204.323,57300000.0
2006-03-31 14:40:00,204.34,204.355,204.321,204.325,77500001.0
2006-03-31 14:41:00,204.328,204.328,204.274,204.274,72400001.0
2006-03-31 14:42:00,204.268,204.282,204.264,204.272,57700000.0
2006-03-31 14:43:00,204.271,204.284,204.262,204.262,34500000.0
2006-03-31 14:44:00,204.274,204.291,204.257,204.27,25500000.0
2006-03-31 14:45:00,204.257,204.307,204.253,204.307,43100000.0
2006-03-31 14:46:00,204.336,204.381,204.336,204.375,43100000.0
2006-03-31 14:47:00,204.384,204.403,204.371,204.389,36800000.0
2006-03-31 14:48:00,204.386,204.411,204.367,204.411,13500000.0
2006-03-31 14:49:00,204.407,204.407,204.383,204.393,60500001.0
2006-03-31 14:50:00,204.381,204.403,204.377,204.387,39300000.0
2006-03-31 14:51:00,204.381,204.429,204.381,204.429,42200000.0
2006-03-31 14:52:00,204.442,204.442,204.408,204.418,73400002.0
2006-03-31 14:53:00,204.419,204.436,204.41,204.417,46400000.0
2006-03-31 14:54:00,204.415,204.439,204.413,204.417,43600000.0
2006-03-31 14:55:00,204.42,204.42,204.408,204.408,85000000.0
2006-03-31 14:56:00,204.418,204.444,204.411,204.425,57500000.0
2006-03-31 14:57:00,204.418,204.446,204.409,204.423,66600002.0
2006-03-31 14:58:00,204.434,204.462,204.428,204.428,32300000.0
2006-03-31 14:59:00,204.419,204.458,204.419,204.448,53600000.0
2006-03-31 15:00:00,204.464,204.477,204.454,204.454,30600000.0
2006-03-31 15:01:00,204.444,204.468,204.444,204.457,24400000.0
2006-03-31 15:02:00,204.458,204.5,204.458,204.5,45699999.0
2006-03-31 15:03:00,204.496,204.532,204.496,204.524,52000001.0
2006-03-31 15:04:00,204.521,204.521,204.465,204.465,38200000.0
2006-03-31 15:05:00,204.433,204.518,204.419,204.518,53000000.0
2006-03-31 15:06:00,204.541,204.547,204.519,204.522,32300000.0
2006-03-31 15:07:00,204.543,204.583,204.543,204.563,65000000.0
2006-03-31 15:08:00,204.567,204.602,204.558,204.602,59100000.0
2006-03-31 15:09:00,204.626,204.677,204.626,204.677,47100000.0
2006-03-31 15:10:00,204.674,204.734,204.674,204.731,54899998.0
2006-03-31 15:11:00,204.713,204.751,204.696,204.751,56499999.0
2006-03-31 15:12:00,204.742,204.744,204.723,204.731,52400000.0
2006-03-31 15:13:00,204.723,204.752,204.717,204.752,46900000.0
2006-03-31 15:14:00,204.759,204.759,204.72,204.72,32200000.0
2006-03-31 15:15:00,204.735,204.789,204.735,204.772,39300000.0
2006-03-31 15:16:00,204.786,204.821,204.786,204.808,54100001.0
2006-03-31 15:17:00,204.801,204.804,204.78,204.804,20700000.0
2006-03-31 15:18:00,204.82,204.82,204.787,204.806,32000000.0
2006-03-31 15:19:00,204.799,204.799,204.755,204.768,62200001.0
2006-03-31 15:20:00,204.752,204.759,204.731,204.739,37600000.0
2006-03-31 15:21:00,204.719,204.746,204.718,204.739,44500000.0
2006-03-31 15:22:00,204.719,204.736,204.715,204.723,37000000.0
2006-03-31 15:23:00,204.702,204.702,204.682,204.685,31300000.0
2006-03-31 15:24:00,204.693,204.78,204.684,204.775,32400000.0
2006-03-31 15:25:00,204.79,204.802,204.769,204.783,29100000.0
2006-03-31 15:26:00,204.789,204.796,204.761,204.787,62400001.0
2006-03-31 15:27:00,204.806,204.871,204.806,204.864,24000000.0
2006-03-31 15:28:00,204.867,204.915,204.867,204.915,27700000.0
2006-03-31 15:29:00,204.911,204.939,204.909,204.909,44800001.0
2006-03-31 15:30:00,204.875,204.93,204.836,204.93,130600000.0
2006-03-31 15:31:00,204.93,204.961,204.861,204.861,70400001.0
2006-03-31 15:32:00,204.85,204.867,204.817,204.82,56100000.0
2006-03-31 15:33:00,204.85,204.877,204.821,204.857,46500000.0
2006-03-31 15:34:00,204.838,204.952,204.838,204.952,85199999.0
2006-03-31 15:35:00,204.951,204.962,204.861,204.861,48599999.0
2006-03-31 15:36:00,204.851,204.876,204.822,204.854,65100000.0
2006-03-31 15:37:00,204.841,204.842,204.793,204.804,39500000.0
2006-03-31 15:38:00,204.789,204.789,204.763,204.77,51600000.0
2006-03-31 15:39:00,204.766,204.774,204.747,204.758,80999999.0
2006-03-31 15:40:00,204.749,204.761,204.727,204.727,47900000.0
2006-03-31 15:41:00,204.724,204.735,204.71,204.726,70500000.0
2006-03-31 15:42:00,204.738,204.756,204.729,204.747,74499999.0
2006-03-31 15:43:00,204.752,204.752,204.727,204.75,61300000.0
2006-03-31 15:44:00,204.772,204.773,204.719,204.728,53100000.0
2006-03-31 15:45:00,204.72,204.778,204.72,204.778,32900000.0
2006-03-31 15:46:00,204.822,204.843,204.796,204.828,40700000.0
2006-03-31 15:47:00,204.831,204.832,204.769,204.812,61600000.0
2006-03-31 15:48:00,204.824,204.836,204.793,204.811,37600000.0
2006-03-31 15:49:00,204.8,204.821,204.792,204.797,45000000.0
2006-03-31 15:50:00,204.779,204.792,204.746,204.746,38900000.0
2006-03-31 15:51:00,204.731,204.754,204.721,204.728,46600000.0
2006-03-31 15:52:00,204.709,204.709,204.677,204.695,46100000.0
2006-03-31 15:53:00,204.68,204.693,204.668,204.68,65100000.0
2006-03-31 15:54:00,204.683,204.693,204.662,204.68,99300001.0
2006-03-31 15:55:00,204.678,204.686,204.649,204.656,49999999.0
2006-03-31 15:56:00,204.662,204.674,204.658,204.658,25000000.0
2006-03-31 15:57:00,204.655,204.708,204.652,204.708,38500000.0
2006-03-31 15:58:00,204.703,204.703,204.656,204.656,39400000.0
2006-03-31 15:59:00,204.656,204.72,204.647,204.72,42100000.0
2006-03-31 16:00:00,204.739,204.739,204.697,204.714,39000000.0
2006-03-31 16:01:00,204.721,204.765,204.714,204.765,62800000.0
2006-03-31 16:02:00,204.744,204.762,204.736,204.758,18100000.0
2006-03-31 16:03:00,204.758,204.803,204.753,204.795,126400001.0
2006-03-31 16:04:00,204.788,204.813,204.776,204.786,20000000.0
2006-03-31 16:05:00,204.788,204.798,204.743,204.756,70600001.0
2006-03-31 16:06:00,204.754,204.834,204.752,204.834,37299999.0
2006-03-31 16:07:00,204.841,204.898,204.841,204.86,87900000.0
2006-03-31 16:08:00,204.863,204.88,204.832,204.841,39100000.0
2006-03-31 16:09:00,204.824,204.835,204.816,204.835,40600000.0
2006-03-31 16:10:00,204.819,204.845,204.819,204.844,14300000.0
2006-03-31 16:11:00,204.841,204.859,204.829,204.836,28700000.0
2006-03-31 16:12:00,204.836,204.868,204.822,204.868,60600001.0
2006-03-31 16:13:00,204.863,204.881,204.857,204.874,27500000.0
2006-03-31 16:14:00,204.858,204.912,204.848,204.908,83200001.0
2006-03-31 16:15:00,204.931,204.937,204.918,204.937,40200001.0
2006-03-31 16:16:00,204.928,204.986,204.92,204.986,43900000.0
2006-03-31 16:17:00,204.968,204.988,204.954,204.964,30900000.0
2006-03-31 16:18:00,204.917,204.917,204.858,204.858,58100000.0
2006-03-31 16:19:00,204.886,204.889,204.845,204.865,56799999.0
2006-03-31 16:20:00,204.869,204.889,204.852,204.889,47600000.0
2006-03-31 16:21:00,204.904,204.92,204.882,204.882,38100000.0
2006-03-31 16:22:00,204.872,204.893,204.849,204.849,64900000.0
2006-03-31 16:23:00,204.845,204.867,204.845,204.863,42700001.0
2006-03-31 16:24:00,204.882,204.882,204.847,204.847,73700000.0
2006-03-31 16:25:00,204.833,204.849,204.819,204.846,41000000.0
2006-03-31 16:26:00,204.828,204.834,204.799,204.802,22500000.0
2006-03-31 16:27:00,204.801,204.866,204.801,204.866,35300000.0
2006-03-31 16:28:00,204.874,204.877,204.798,204.8,59799999.0
2006-03-31 16:29:00,204.805,204.805,204.773,204.787,56300000.0
2006-03-31 16:30:00,204.769,204.769,204.731,204.76,59200000.0
2006-03-31 16:31:00,204.753,204.815,204.746,204.802,74099999.0
2006-03-31 16:32:00,204.798,204.798,204.764,204.767,47600000.0
2006-03-31 16:33:00,204.774,204.792,204.774,204.778,34299999.0
2006-03-31 16:34:00,204.772,204.781,204.726,204.726,31800000.0
2006-03-31 16:35:00,204.703,204.76,204.703,204.76,78699999.0
2006-03-31 16:36:00,204.787,204.8,204.768,204.773,55800000.0
2006-03-31 16:37:00,204.774,204.799,204.762,204.79,65600000.0
2006-03-31 16:38:00,204.777,204.812,204.759,204.808,47000000.0
2006-03-31 16:39:00,204.83,204.857,204.829,204.832,49500000.0
2006-03-31 16:40:00,204.804,204.83,204.804,204.817,64100001.0
2006-03-31 16:41:00,204.83,204.83,204.809,204.82,39500000.0
2006-03-31 16:42:00,204.841,204.851,204.815,204.815,45400000.0
2006-03-31 16:43:00,204.819,204.853,204.819,204.838,31100000.0
2006-03-31 16:44:00,204.828,204.88,204.828,204.859,77099999.0
2006-03-31 16:45:00,204.858,204.899,204.858,204.893,93300000.0
2006-03-31 16:46:00,204.89,204.9,204.88,204.88,45900000.0
2006-03-31 16:47:00,204.894,204.897,204.854,204.883,85800000.0
2006-03-31 16:48:00,204.888,204.893,204.829,204.837,38800000.0
2006-03-31 16:49:00,204.829,204.829,204.755,204.758,56000000.0
2006-03-31 16:50:00,204.757,204.77,204.736,204.761,35700001.0
2006-03-31 16:51:00,204.768,204.768,204.65,204.667,45500000.0
2006-03-31 16:52:00,204.661,204.668,204.625,204.644,36500000.0
2006-03-31 16:53:00,204.644,204.669,204.631,204.661,69400000.0
2006-03-31 16:54:00,204.669,204.683,204.653,204.663,34500000.0
2006-03-31 16:55:00,204.661,204.706,204.661,204.688,50400000.0
2006-03-31 16:56:00,204.665,204.665,204.615,204.63,79099999.0
2006-03-31 16:57:00,204.628,204.628,204.611,204.613,69199999.0
2006-03-31 16:58:00,204.624,204.673,204.607,204.673,44000000.0
2006-03-31 16:59:00,204.644,204.654,204.534,204.534,93800000.0
2006-03-31 17:00:00,204.51,204.637,204.51,204.63,55700001.0
2006-03-31 17:01:00,204.655,204.683,204.63,204.63,66200000.0
2006-03-31 17:02:00,204.61,204.731,204.598,204.731,37300000.0
2006-03-31 17:03:00,204.759,204.809,204.743,204.809,77600000.0
2006-03-31 17:04:00,204.842,204.842,204.732,204.78,97100001.0
2006-03-31 17:05:00,204.774,204.783,204.769,204.77,56100000.0
2006-03-31 17:06:00,204.8,204.82,204.772,204.772,53500000.0
2006-03-31 17:07:00,204.733,204.76,204.692,204.76,51000001.0
2006-03-31 17:08:00,204.76,204.815,204.757,204.805,55800000.0
2006-03-31 17:09:00,204.75,204.769,204.687,204.687,51500000.0
2006-03-31 17:10:00,204.663,204.744,204.663,204.704,57600000.0
2006-03-31 17:11:00,204.737,204.82,204.737,204.805,25100000.0
2006-03-31 17:12:00,204.778,204.778,204.733,204.733,75200001.0
2006-03-31 17:13:00,204.723,204.754,204.716,204.75,52899999.0
2006-03-31 17:14:00,204.784,204.784,204.711,204.711,33500000.0
2006-03-31 17:15:00,204.7,204.723,204.659,204.69,74900001.0
2006-03-31 17:16:00,204.689,204.696,204.644,204.652,59800000.0
2006-03-31 17:17:00,204.633,204.656,204.615,204.625,34700000.0
2006-03-31 17:18:00,204.595,204.618,204.568,204.618,26300000.0
2006-03-31 17:19:00,204.662,204.662,204.595,204.612,86900000.0
2006-03-31 17:20:00,204.611,204.631,204.593,204.593,68399999.0
2006-03-31 17:21:00,204.606,204.613,204.579,204.606,60900000.0
2006-03-31 17:22:00,204.572,204.602,204.551,204.577,45700000.0
2006-03-31 17:23:00,204.593,204.613,204.587,204.609,49200000.0
2006-03-31 17:24:00,204.63,204.63,204.58,204.598,63999999.0
2006-03-31 17:25:00,204.575,204.602,204.575,204.597,45899999.0
2006-03-31 17:26:00,204.599,204.617,204.588,204.608,59900000.0
2006-03-31 17:27:00,204.617,204.645,204.601,204.632,28100000.0
2006-03-31 17:28:00,204.661,204.678,204.634,204.66,66900000.0
2006-03-31 17:29:00,204.671,204.671,204.622,204.637,60700000.0
2006-03-31 17:30:00,204.647,204.647,204.613,204.637,23500000.0
2006-03-31 17:31:00,204.632,204.671,204.624,204.671,57800001.0
2006-03-31 17:32:00,204.661,204.661,204.625,204.625,23500000.0
2006-03-31 17:33:00,204.588,204.59,204.545,204.545,62700000.0
2006-03-31 17:34:00,204.511,204.511,204.481,204.494,38600000.0
2006-03-31 17:35:00,204.478,204.486,204.438,204.438,42900001.0
2006-03-31 17:36:00,204.426,204.426,204.382,204.418,73700000.0
2006-03-31 17:37:00,204.416,204.416,204.382,204.397,74400000.0
2006-03-31 17:38:00,204.375,204.397,204.351,204.351,38100000.0
2006-03-31 17:39:00,204.335,204.34,204.322,204.34,55900000.0
2006-03-31 17:40:00,204.346,204.454,204.346,204.454,32000000.0
2006-03-31 17:41:00,204.473,204.485,204.442,204.457,49300001.0
2006-03-31 17:42:00,204.446,204.455,204.436,204.455,49900001.0
2006-03-31 17:43:00,204.452,204.478,204.438,204.478,59400000.0
2006-03-31 17:44:00,204.473,204.473,204.43,204.43,18600000.0
2006-03-31 17:45:00,204.438,204.438,204.326,204.326,37300000.0
2006-03-31 17:46:00,204.324,204.336,204.287,204.328,62500000.0
2006-03-31 17:47:00,204.362,204.37,204.344,204.345,60400000.0
2006-03-31 17:48:00,204.363,204.419,204.363,204.385,38800000.0
2006-03-31 17:49:00,204.412,204.438,204.412,204.427,76000001.0
2006-03-31 17:50:00,204.433,204.434,204.419,204.424,37700000.0
2006-03-31 17:51:00,204.441,204.441,204.426,204.433,38200001.0
2006-03-31 17:52:00,204.452,204.452,204.424,204.438,40700000.0
2006-03-31 17:53:00,204.411,204.484,204.411,204.474,22200000.0
2006-03-31 17:54:00,204.465,204.477,204.443,204.456,43600000.0
2006-03-31 17:55:00,204.443,204.447,204.424,204.44,89200000.0
2006-03-31 17:56:00,204.439,204.472,204.433,204.457,41000000.0
2006-03-31 17:57:00,204.462,204.528,204.462,204.528,30100000.0
2006-03-31 17:58:00,204.549,204.55,204.508,204.519,31000000.0
2006-03-31 17:59:00,204.533,204.549,204.51,204.543,77400001.0
2006-03-31 18:00:00,204.559,204.566,204.521,204.521,65999999.0
2006-03-31 18:01:00,204.535,204.535,204.466,204.48,559500001.0
2006-03-31 18:02:00,204.47,204.486,204.449,204.48,811100006.0
2006-03-31 18:03:00,204.48,204.505,204.454,204.473,619900004.0
2006-03-31 18:04:00,204.494,204.527,204.494,204.504,472499997.0
2006-03-31 18:05:00,204.522,204.533,204.489,204.489,755000002.0
2006-03-31 18:06:00,204.475,204.516,204.475,204.495,648500002.0
2006-03-31 18:07:00,204.497,204.51,204.475,204.48,701500000.0
2006-03-31 18:08:00,204.48,204.502,204.47,204.5,553700003.0
2006-03-31 18:09:00,204.487,204.498,204.47,204.478,492900000.0
2006-03-31 18:10:00,204.482,204.484,204.456,204.47,506700000.0
2006-03-31 18:11:00,204.469,204.502,204.465,204.485,356600000.0
2006-03-31 18:12:00,204.492,204.523,204.491,204.494,290600001.0
2006-03-31 18:13:00,204.488,204.505,204.471,204.471,469100002.0
2006-03-31 18:14:00,204.489,204.517,204.485,204.512,656300000.0
2006-03-31 18:15:00,204.524,204.534,204.497,204.503,817999998.0
2006-03-31 18:16:00,204.508,204.523,204.484,204.494,669499999.0
2006-03-31 18:17:00,204.52,204.552,204.511,204.512,228799999.0
2006-03-31 18:18:00,204.498,204.534,204.49,204.509,449400000.0
2006-03-31 18:19:00,204.506,204.56,204.485,204.56,513399998.0
2006-03-31 18:20:00,204.572,204.592,204.528,204.528,627400000.0
2006-03-31 18:21:00,204.526,204.565,204.526,204.565,672000000.0
2006-03-31 18:22:00,204.563,204.581,204.548,204.56,371900000.0
2006-03-31 18:23:00,204.56,204.582,204.548,204.567,892499998.0
2006-03-31 18:24:00,204.542,204.562,204.532,204.533,555499997.0
2006-03-31 18:25:00,204.566,204.569,204.537,204.548,438299999.0
2006-03-31 18:26:00,204.547,204.56,204.535,204.538,303800000.0
2006-03-31 18:27:00,204.543,204.564,204.535,204.559,342600000.0
2006-03-31 18:28:00,204.56,204.571,204.513,204.513,377000000.0
2006-03-31 18:29:00,204.51,204.539,204.49,204.49,469500001.0
2006-03-31 18:30:00,204.498,204.524,204.497,204.508,298099998.0
2006-03-31 18:31:00,204.505,204.51,204.486,204.504,391999999.0
2006-03-31 18:32:00,204.497,204.516,204.478,204.501,440300000.0
2006-03-31 18:33:00,204.504,204.519,204.479,204.484,438199999.0
2006-03-31 18:34:00,204.488,204.5,204.465,204.49,471200003.0
2006-03-31 18:35:00,204.488,204.517,204.454,204.454,474699996.0
2006-03-31 18:36:00,204.451,204.493,204.424,204.448,351900005.0
2006-03-31 18:37:00,204.45,204.451,204.411,204.42,177500000.0
2006-03-31 18:38:00,204.43,204.447,204.43,204.438,144500000.0
2006-03-31 18:39:00,204.447,204.46,204.43,204.45,136500000.0
2006-03-31 18:40:00,204.435,204.455,204.416,204.418,204700000.0
2006-03-31 18:41:00,204.408,204.472,204.4,204.458,304499999.0
2006-03-31 18:42:00,204.452,204.452,204.356,204.356,257099999.0
2006-03-31 18:43:00,204.349,204.402,204.346,204.369,108100000.0
2006-03-31 18:44:00,204.372,204.391,204.353,204.366,337100000.0
2006-03-31 18:45:00,204.363,204.393,204.344,204.344,185300001.0
2006-03-31 18:46:00,204.326,204.357,204.326,204.357,121100001.0
2006-03-31 18:47:00,204.355,204.362,204.333,204.333,105099999.0
2006-03-31 18:48:00,204.338,204.338,204.301,204.336,135900000.0
2006-03-31 18:49:00,204.325,204.325,204.252,204.252,213099999.0
2006-03-31 18:50:00,204.251,204.286,204.234,204.286,235299998.0
2006-03-31 18:51:00,204.264,204.264,204.19,204.24,232599999.0
2006-03-31 18:52:00,204.242,204.243,204.167,204.188,266600002.0
2006-03-31 18:53:00,204.192,204.237,204.168,204.184,253200001.0
2006-03-31 18:54:00,204.192,204.227,204.192,204.227,238900000.0
2006-03-31 18:55:00,204.239,204.257,204.223,204.23,255200000.0
2006-03-31 18:56:00,204.237,204.254,204.229,204.254,56400000.0
2006-03-31 18:57:00,204.254,204.257,204.237,204.24,210800000.0
2006-03-31 18:58:00,204.245,204.275,204.239,204.27,395700000.0
2006-03-31 18:59:00,204.265,204.29,204.243,204.29,244300000.0
2006-03-31 19:00:00,204.293,204.312,204.292,204.299,98300002.0
2006-03-31 19:01:00,204.296,204.352,204.296,204.352,130400000.0
2006-03-31 19:02:00,204.348,204.348,204.302,204.307,262100002.0
2006-03-31 19:03:00,204.315,204.36,204.312,204.339,273200001.0
2006-03-31 19:04:00,204.332,204.345,204.313,204.338,216500001.0
2006-03-31 19:05:00,204.332,204.332,204.299,204.31,166900000.0
2006-03-31 19:06:00,204.317,204.347,204.311,204.33,376499999.0
2006-03-31 19:07:00,204.335,204.344,204.316,204.344,269500000.0
2006-03-31 19:08:00,204.34,204.359,204.317,204.321,274199999.0
2006-03-31 19:09:00,204.303,204.317,204.278,204.303,142599999.0
2006-03-31 19:10:00,204.299,204.299,204.267,204.28,158000001.0
2006-03-31 19:11:00,204.297,204.336,204.297,204.33,21300000.0
2006-03-31 19:12:00,204.328,204.351,204.318,204.351,73700000.0
2006-03-31 19:13:00,204.36,204.391,204.349,204.391,127700001.0
2006-03-31 19:14:00,204.404,204.427,204.387,204.399,218500001.0
2006-03-31 19:15:00,204.404,204.416,204.394,204.395,361500000.0
2006-03-31 19:16:00,204.397,204.398,204.384,204.389,38200000.0
2006-03-31 19:17:00,204.411,204.418,204.397,204.414,110099999.0
2006-03-31 19:18:00,204.408,204.425,204.39,204.393,161500000.0
2006-03-31 19:19:00,204.39,204.407,204.381,204.383,267599999.0
2006-03-31 19:20:00,204.386,204.399,204.372,204.388,144500000.0
2006-03-31 19:21:00,204.39,204.392,204.375,204.382,178300002.0
2006-03-31 19:22:00,204.379,204.402,204.372,204.38,118100000.0
2006-03-31 19:23:00,204.382,204.408,204.364,204.367,503300002.0
2006-03-31 19:24:00,204.365,204.381,204.363,204.377,92000000.0
2006-03-31 19:25:00,204.371,204.381,204.371,204.376,185699999.0
2006-03-31 19:26:00,204.373,204.401,204.363,204.4,410100001.0
2006-03-31 19:27:00,204.401,204.422,204.401,204.417,277100000.0
2006-03-31 19:28:00,204.426,204.436,204.402,204.435,247500000.0
2006-03-31 19:29:00,204.443,204.443,204.426,204.427,53200000.0
2006-03-31 19:30:00,204.414,204.424,204.394,204.394,225300001.0
2006-03-31 19:31:00,204.394,204.426,204.394,204.413,148700000.0
2006-03-31 19:32:00,204.413,204.435,204.411,204.417,348599999.0
2006-03-31 19:33:00,204.423,204.428,204.397,204.397,127400000.0
2006-03-31 19:34:00,204.397,204.41,204.392,204.4,204300001.0
2006-03-31 19:35:00,204.392,204.41,204.39,204.4,336800000.0
2006-03-31 19:36:00,204.405,204.41,204.39,204.398,231100001.0
2006-03-31 19:37:00,204.41,204.416,204.409,204.409,88400000.0
2006-03-31 19:38:00,204.419,204.432,204.417,204.422,171400001.0
2006-03-31 19:39:00,204.415,204.416,204.392,204.403,163900000.0
2006-03-31 19:40:00,204.409,204.415,204.387,204.398,249500000.0
2006-03-31 19:41:00,204.401,204.405,204.381,204.383,298400000.0
2006-03-31 19:42:00,204.388,204.407,204.381,204.399,226399999.0
2006-03-31 19:43:00,204.404,204.407,204.388,204.407,83200000.0
2006-03-31 19:44:00,204.409,204.42,204.394,204.402,175100000.0
2006-03-31 19:45:00,204.404,204.405,204.378,204.388,174499998.0
2006-03-31 19:46:00,204.419,204.424,204.399,204.423,127000000.0
2006-03-31 19:47:00,204.422,204.422,204.408,204.408,104000002.0
2006-03-31 19:48:00,204.385,204.415,204.364,204.364,184000000.0
2006-03-31 19:49:00,204.354,204.375,204.327,204.335,155400001.0
2006-03-31 19:50:00,204.326,204.357,204.309,204.317,213600001.0
2006-03-31 19:51:00,204.315,204.337,204.305,204.327,125600000.0
2006-03-31 19:52:00,204.332,204.335,204.282,204.287,192100001.0
2006-03-31 19:53:00,204.287,204.297,204.282,204.29,178100001.0
2006-03-31 19:54:00,204.29,204.299,204.248,204.299,112900000.0
2006-03-31 19:55:00,204.296,204.296,204.283,204.288,82100000.0
2006-03-31 19:56:00,204.295,204.309,204.285,204.309,120100000.0
2006-03-31 19:57:00,204.309,204.313,204.297,204.304,183400000.0
2006-03-31 19:58:00,204.29,204.296,204.265,204.265,316999999.0
2006-03-31 19:59:00,204.276,204.297,204.273,204.293,172700000.0
2006-03-31 20:00:00,204.301,204.307,204.298,204.301,51600000.0
2006-03-31 20:01:00,204.3,204.323,204.3,204.323,86899999.0
2006-03-31 20:02:00,204.325,204.332,204.313,204.328,108400000.0
2006-03-31 20:03:00,204.326,204.358,204.326,204.341,129499999.0
2006-03-31 20:04:00,204.339,204.344,204.33,204.33,134200000.0
2006-03-31 20:05:00,204.328,204.348,204.324,204.335,185399999.0
2006-03-31 20:06:00,204.33,204.355,204.33,204.352,197300000.0
2006-03-31 20:07:00,204.362,204.362,204.344,204.357,158800000.0
2006-03-31 20:08:00,204.361,204.365,204.334,204.348,181900001.0
2006-03-31 20:09:00,204.361,204.393,204.356,204.391,133300000.0
2006-03-31 20:10:00,204.398,204.421,204.395,204.395,120800000.0
2006-03-31 20:11:00,204.399,204.427,204.394,204.403,281500000.0
2006-03-31 20:12:00,204.41,204.463,204.41,204.442,479000001.0
2006-03-31 20:13:00,204.437,204.437,204.396,204.408,225300002.0
2006-03-31 20:14:00,204.404,204.409,204.396,204.4,175100000.0
2006-03-31 20:15:00,204.401,204.404,204.38,204.383,312600001.0
2006-03-31 20:16:00,204.382,204.402,204.38,204.394,165000001.0
2006-03-31 20:17:00,204.398,204.414,204.39,204.406,74400000.0
2006-03-31 20:18:00,204.402,204.403,204.385,204.385,123000000.0
2006-03-31 20:19:00,204.39,204.39,204.366,204.366,114900000.0
2006-03-31 20:20:00,204.364,204.378,204.358,204.373,252900002.0
2006-03-31 20:21:00,204.376,204.383,204.363,204.377,170299999.0
2006-03-31 20:22:00,204.385,204.396,204.37,204.375,227799999.0
2006-03-31 20:23:00,204.361,204.361,204.325,204.325,166599999.0
2006-03-31 20:24:00,204.321,204.338,204.311,204.311,201700000.0
2006-03-31 20:25:00,204.309,204.334,204.309,204.316,231699999.0
2006-03-31 20:26:00,204.321,204.342,204.317,204.319,246899998.0
2006-03-31 20:27:00,204.31,204.317,204.295,204.315,175600000.0
2006-03-31 20:28:00,204.321,204.345,204.313,204.32,377199999.0
2006-03-31 20:29:00,204.332,204.383,204.328,204.37,410499999.0
2006-03-31 20:30:00,204.382,204.399,204.372,204.379,523600001.0
2006-03-31 20:31:00,204.38,204.407,204.373,204.38,458800000.0
2006-03-31 20:32:00,204.388,204.416,204.381,204.41,510100000.0
2006-03-31 20:33:00,204.41,204.424,204.409,204.422,171400000.0
2006-03-31 20:34:00,204.412,204.413,204.385,204.413,151300001.0
2006-03-31 20:35:00,204.41,204.415,204.41,204.415,135100000.0
2006-03-31 20:36:00,204.411,204.411,204.386,204.405,151300001.0
2006-03-31 20:37:00,204.409,204.446,204.409,204.446,127300000.0
2006-03-31 20:38:00,204.45,204.471,204.446,204.469,219600001.0
2006-03-31 20:39:00,204.466,204.477,204.46,204.465,173500000.0
2006-03-31 20:40:00,204.477,204.484,204.463,204.47,360100000.0
2006-03-31 20:41:00,204.472,204.474,204.451,204.467,247600001.0
2006-03-31 20:42:00,204.468,204.484,204.466,204.475,217299999.0
2006-03-31 20:43:00,204.472,204.489,204.465,204.472,290300000.0
2006-03-31 20:44:00,204.488,204.526,204.471,204.513,363300002.0
2006-03-31 20:45:00,204.514,204.514,204.493,204.498,193000001.0
2006-03-31 20:46:00,204.498,204.51,204.484,204.491,207100000.0
2006-03-31 20:47:00,204.487,204.514,204.485,204.504,264499999.0
2006-03-31 20:48:00,204.523,204.533,204.501,204.52,212900000.0
2006-03-31 20:49:00,204.53,204.536,204.521,204.528,112400001.0
2006-03-31 20:50:00,204.519,204.546,204.519,204.539,332000000.0
2006-03-31 20:51:00,204.535,204.557,204.532,204.54,100600000.0
2006-03-31 20:52:00,204.548,204.56,204.539,204.547,89200001.0
2006-03-31 20:53:00,204.539,204.56,204.53,204.531,299600000.0
2006-03-31 20:54:00,204.538,204.552,204.532,204.543,152200000.0
2006-03-31 20:55:00,204.537,204.555,204.533,204.538,348199998.0
2006-03-31 20:56:00,204.544,204.585,204.544,204.576,194300000.0
2006-03-31 20:57:00,204.574,204.576,204.539,204.545,473000001.0
2006-03-31 20:58:00,204.543,204.562,204.535,204.549,410099998.0
2006-03-31 20:59:00,204.558,204.57,204.547,204.57,527099998.0
2006-03-31 21:00:00,204.573,204.587,204.558,204.565,546800000.0
2006-03-31 21:01:00,204.567,204.584,204.56,204.56,319200000.0
2006-03-31 21:02:00,204.555,204.566,204.538,204.54,249699998.0
2006-03-31 21:03:00,204.532,204.559,204.532,204.552,261499999.0
2006-03-31 21:04:00,204.557,204.557,204.485,204.485,87100000.0
2006-03-31 21:05:00,204.479,204.482,204.46,204.46,127600001.0
2006-03-31 21:06:00,204.454,204.461,204.439,204.453,151100000.0
2006-03-31 21:07:00,204.473,204.478,204.449,204.47,204500000.0
2006-03-31 21:08:00,204.472,204.472,204.449,204.452,124000000.0
2006-03-31 21:09:00,204.45,204.451,204.432,204.451,78400000.0
2006-03-31 21:10:00,204.448,204.448,204.424,204.433,100900002.0
2006-03-31 21:11:00,204.434,204.486,204.434,204.481,85400000.0
2006-03-31 21:12:00,204.487,204.499,204.485,204.498,72800000.0
2006-03-31 21:13:00,204.501,204.501,204.467,204.474,131400000.0
2006-03-31 21:14:00,204.463,204.463,204.423,204.427,336699999.0
2006-03-31 21:15:00,204.407,204.432,204.389,204.4,360900002.0
2006-03-31 21:16:00,204.398,204.41,204.389,204.399,87600000.0
2006-03-31 21:17:00,204.404,204.41,204.39,204.399,314800001.0
2006-03-31 21:18:00,204.392,204.398,204.368,204.373,209600001.0
2006-03-31 21:19:00,204.375,204.398,204.371,204.378,188800000.0
2006-03-31 21:20:00,204.375,204.383,204.353,204.369,316500001.0
2006-03-31 21:21:00,204.367,204.406,204.367,204.38,194499999.0
2006-03-31 21:22:00,204.38,204.395,204.375,204.375,204799999.0
2006-03-31 21:23:00,204.374,204.385,204.369,204.37,198500000.0
2006-03-31 21:24:00,204.371,204.394,204.366,204.366,273400003.0
2006-03-31 21:25:00,204.367,204.388,204.358,204.369,306499996.0
2006-03-31 21:26:00,204.365,204.366,204.34,204.34,127900001.0
2006-03-31 21:27:00,204.356,204.374,204.356,204.359,131700000.0
2006-03-31 21:28:00,204.354,204.386,204.345,204.386,69100000.0
2006-03-31 21:29:00,204.394,204.394,204.372,204.38,59300001.0
2006-03-31 21:30:00,204.38,204.39,204.373,204.379,140800001.0
2006-03-31 21:31:00,204.356,204.371,204.345,204.345,53100001.0
2006-03-31 21:32:00,204.338,204.341,204.323,204.339,66800000.0
2006-03-31 21:33:00,204.335,204.352,204.322,204.33,94600000.0
2006-03-31 21:34:00,204.333,204.333,204.305,204.319,132900000.0
2006-03-31 21:35:00,204.323,204.34,204.309,204.309,21300000.0
2006-03-31 21:36:00,204.315,204.315,204.288,204.297,43300000.0
2006-03-31 21:37:00,204.296,204.296,204.276,204.282,65800000.0
2006-03-31 21:38:00,204.267,204.267,204.239,204.253,35700000.0
2006-03-31 21:39:00,204.258,204.297,204.258,204.297,71099999.0
2006-03-31 21:40:00,204.291,204.291,204.258,204.267,46000000.0
2006-03-31 21:41:00,204.261,204.27,204.255,204.262,45300000.0
2006-03-31 21:42:00,204.263,204.263,204.245,204.257,159000002.0
2006-03-31 21:43:00,204.259,204.259,204.233,204.233,50000000.0
2006-03-31 21:44:00,204.229,204.246,204.215,204.237,221600001.0
2006-03-31 21:45:00,204.243,204.243,204.23,204.23,80600001.0
2006-03-31 21:46:00,204.232,204.262,204.228,204.262,141899999.0
2006-03-31 21:47:00,204.272,204.273,204.246,204.263,68100000.0
2006-03-31 21:48:00,204.275,204.279,204.258,204.279,163000001.0
2006-03-31 21:49:00,204.264,204.27,204.258,204.258,85700000.0
2006-03-31 21:50:00,204.272,204.272,204.186,204.19,51900000.0
2006-03-31 21:51:00,204.19,204.196,204.182,204.196,108699999.0
2006-03-31 21:52:00,204.204,204.217,204.202,204.205,41900000.0
2006-03-31 21:53:00,204.204,204.204,204.184,204.189,42200000.0
2006-03-31 21:54:00,204.196,204.229,204.196,204.229,71900000.0
2006-03-31 21:55:00,204.24,204.277,204.24,204.26,68800000.0
2006-03-31 21:56:00,204.244,204.285,204.244,204.265,57100000.0
2006-03-31 21:57:00,204.274,204.3,204.273,204.3,45400000.0
2006-03-31 21:58:00,204.34,204.358,204.309,204.349,102700000.0
2006-03-31 21:59:00,204.353,204.353,204.301,204.327,169000002.0
2006-03-31 22:00:00,204.323,204.357,204.315,204.357,189099999.0
2006-03-31 22:01:00,204.372,204.387,204.351,204.376,186300002.0
2006-03-31 22:02:00,204.358,204.368,204.344,204.344,257100000.0
2006-03-31 22:03:00,204.353,204.374,204.335,204.365,97999999.0
2006-03-31 22:04:00,204.363,204.384,204.358,204.359,151600000.0
2006-03-31 22:05:00,204.357,204.364,204.357,204.36,74700000.0
2006-03-31 22:06:00,204.357,204.377,204.357,204.377,58900000.0
2006-03-31 22:07:00,204.376,204.388,204.376,204.388,80400001.0
2006-03-31 22:08:00,204.394,204.415,204.393,204.415,65000000.0
2006-03-31 22:09:00,204.419,204.425,204.41,204.413,74199999.0
2006-03-31 22:10:00,204.41,204.415,204.405,204.41,29900000.0
2006-03-31 22:11:00,204.407,204.428,204.407,204.413,63000000.0
2006-03-31 22:12:00,204.415,204.415,204.392,204.397,137900000.0
2006-03-31 22:13:00,204.402,204.402,204.382,204.388,49200000.0
2006-03-31 22:14:00,204.389,204.393,204.383,204.383,66400001.0
2006-03-31 22:15:00,204.385,204.417,204.382,204.39,129100000.0
2006-03-31 22:16:00,204.391,204.392,204.366,204.377,174800000.0
2006-03-31 22:17:00,204.376,204.393,204.376,204.383,82299999.0
2006-03-31 22:18:00,204.388,204.392,204.376,204.376,30600000.0
2006-03-31 22:19:00,204.375,204.385,204.357,204.357,55000000.0
2006-03-31 22:20:00,204.351,204.359,204.334,204.359,55100000.0
2006-03-31 22:21:00,204.358,204.372,204.351,204.351,60200000.0
2006-03-31 22:22:00,204.353,204.362,204.35,204.35,45300000.0
2006-03-31 22:23:00,204.354,204.363,204.317,204.35,86000000.0
2006-03-31 22:24:00,204.335,204.341,204.31,204.341,80599999.0
2006-03-31 22:25:00,204.333,204.348,204.329,204.34,69200000.0
2006-03-31 22:26:00,204.334,204.334,204.305,204.322,82900001.0
2006-03-31 22:27:00,204.331,204.355,204.323,204.332,149600000.0
2006-03-31 22:28:00,204.355,204.38,204.352,204.375,43000000.0
2006-03-31 22:29:00,204.377,204.377,204.338,204.338,147500000.0
2006-03-31 22:30:00,204.332,204.339,204.331,204.338,39100000.0
2006-03-31 22:31:00,204.33,204.338,204.302,204.338,77900000.0
2006-03-31 22:32:00,204.333,204.338,204.322,204.328,163000000.0
2006-03-31 22:33:00,204.334,204.348,204.32,204.32,203600001.0
2006-03-31 22:34:00,204.316,204.334,204.307,204.32,263500002.0
2006-03-31 22:35:00,204.336,204.343,204.328,204.328,32600000.0
2006-03-31 22:36:00,204.318,204.318,204.288,204.3,117300000.0
2006-03-31 22:37:00,204.306,204.313,204.304,204.313,41500000.0
2006-03-31 22:38:00,204.338,204.342,204.328,204.328,35300001.0
2006-03-31 22:39:00,204.325,204.327,204.315,204.315,26900000.0
2006-03-31 22:40:00,204.322,204.345,204.322,204.333,61400001.0
2006-03-31 22:41:00,204.339,204.339,204.305,204.305,54100000.0
2006-03-31 22:42:00,204.291,204.291,204.276,204.282,50399999.0
2006-03-31 22:43:00,204.288,204.288,204.273,204.278,139100000.0
2006-03-31 22:44:00,204.285,204.3,204.28,204.285,164300000.0
2006-03-31 22:45:00,204.292,204.333,204.281,204.324,114900000.0
2006-03-31 22:46:00,204.322,204.33,204.31,204.311,62000000.0
2006-03-31 22:47:00,204.303,204.316,204.302,204.303,101399999.0
2006-03-31 22:48:00,204.316,204.345,204.316,204.341,86100000.0
2006-03-31 22:49:00,204.335,204.348,204.333,204.333,16400000.0
2006-03-31 22:50:00,204.339,204.343,204.332,204.332,25700000.0
2006-03-31 22:51:00,204.332,204.349,204.329,204.347,87600000.0
2006-03-31 22:52:00,204.345,204.358,204.345,204.358,26100000.0
2006-03-31 22:53:00,204.365,204.391,204.36,204.379,115600001.0
2006-03-31 22:54:00,204.382,204.39,204.368,204.39,58700000.0
2006-03-31 22:55:00,204.386,204.43,204.385,204.43,42500000.0
2006-03-31 22:56:00,204.427,204.427,204.408,204.41,97900001.0
2006-03-31 22:57:00,204.413,204.425,204.407,204.407,77999999.0
2006-03-31 22:58:00,204.41,204.423,204.402,204.402,68899999.0
2006-03-31 22:59:00,204.396,204.428,204.396,204.428,47900000.0
2006-03-31 23:00:00,204.433,204.446,204.417,204.424,81099999.0
2006-03-31 23:01:00,204.441,204.461,204.441,204.461,41600001.0
2006-03-31 23:02:00,204.448,204.457,204.446,204.457,43400000.0
2006-03-31 23:03:00,204.438,204.454,204.429,204.44,84200000.0
2006-03-31 23:04:00,204.452,204.452,204.423,204.423,33000000.0
2006-03-31 23:05:00,204.407,204.411,204.379,204.388,22100000.0
2006-03-31 23:06:00,204.402,204.418,204.374,204.418,108600000.0
2006-03-31 23:07:00,204.414,204.416,204.333,204.333,22200000.0
2006-03-31 23:08:00,204.338,204.426,204.338,204.426,59900001.0
2006-03-31 23:09:00,204.415,204.417,204.408,204.408,48100000.0
2006-03-31 23:10:00,204.397,204.409,204.389,204.397,41100000.0
2006-03-31 23:11:00,204.398,204.411,204.387,204.396,97400001.0
2006-03-31 23:12:00,204.392,204.41,204.392,204.41,26300000.0
2006-03-31 23:13:00,204.413,204.466,204.412,204.466,39100000.0
2006-03-31 23:14:00,204.457,204.465,204.445,204.447,48500000.0
2006-03-31 23:15:00,204.453,204.457,204.435,204.45,55499999.0
2006-03-31 23:16:00,204.454,204.459,204.454,204.459,9600000.0
2006-03-31 23:17:00,204.464,204.474,204.454,204.474,27000000.0
2006-03-31 23:18:00,204.483,204.497,204.476,204.497,43600000.0
2006-03-31 23:19:00,204.493,204.493,204.468,204.479,35900001.0
2006-03-31 23:20:00,204.477,204.477,204.44,204.44,50700000.0
2006-03-31 23:21:00,204.453,204.471,204.446,204.45,59600000.0
2006-03-31 23:22:00,204.438,204.451,204.416,204.419,44400000.0
2006-03-31 23:23:00,204.399,204.399,204.36,204.36,83600000.0
2006-03-31 23:24:00,204.35,204.35,204.321,204.334,28200000.0
2006-03-31 23:25:00,204.346,204.384,204.346,204.376,32300000.0
2006-03-31 23:26:00,204.388,204.394,204.373,204.394,85199999.0
2006-03-31 23:27:00,204.397,204.414,204.393,204.407,50000000.0
2006-03-31 23:28:00,204.38,204.424,204.38,204.406,39600000.0
2006-03-31 23:29:00,204.424,204.47,204.424,204.45,64900001.0
2006-03-31 23:30:00,204.482,204.486,204.46,204.473,32900000.0
2006-03-31 23:31:00,204.47,204.491,204.466,204.474,47200000.0
2006-03-31 23:32:00,204.494,204.504,204.48,204.486,31500000.0
2006-03-31 23:33:00,204.486,204.489,204.475,204.475,47900001.0
2006-03-31 23:34:00,204.48,204.49,204.478,204.478,33700000.0
2006-03-31 23:35:00,204.48,204.49,204.47,204.48,41700000.0
2006-03-31 23:36:00,204.485,204.495,204.48,204.49,52200000.0
2006-03-31 23:37:00,204.485,204.485,204.47,204.475,31800000.0
2006-03-31 23:38:00,204.485,204.485,204.47,204.482,59000000.0
2006-03-31 23:39:00,204.485,204.485,204.475,204.485,47800000.0
2006-03-31 23:40:00,204.485,204.485,204.47,204.47,58000000.0
2006-03-31 23:41:00,204.485,204.49,204.475,204.485,33500000.0
2006-03-31 23:42:00,204.472,204.49,204.472,204.485,34600000.0
2006-03-31 23:43:00,204.48,204.49,204.475,204.49,53600001.0
2006-03-31 23:44:00,204.48,204.49,204.475,204.48,67399999.0
2006-03-31 23:45:00,204.485,204.485,204.475,204.475,56500000.0
2006-03-31 23:46:00,204.477,204.48,204.475,204.48,71400000.0
2006-03-31 23:47:00,204.485,204.49,204.48,204.48,11600000.0
2006-03-31 23:48:00,204.48,204.49,204.47,204.49,26500000.0
2006-03-31 23:49:00,204.485,204.485,204.468,204.485,60500000.0
2006-03-31 23:50:00,204.48,204.48,204.467,204.475,42200001.0
2006-03-31 23:51:00,204.477,204.485,204.47,204.485,31900000.0
2006-03-31 23:52:00,204.48,204.488,204.475,204.48,26000000.0
2006-03-31 23:53:00,204.494,204.519,204.494,204.499,51200000.0
2006-03-31 23:54:00,204.506,204.506,204.477,204.477,78099999.0
2006-03-31 23:55:00,204.482,204.497,204.48,204.489,46600000.0
2006-03-31 23:56:00,204.502,204.502,204.475,204.498,62400000.0
2006-03-31 23:57:00,204.501,204.53,204.501,204.524,59600000.0
2006-03-31 23:58:00,204.522,204.522,204.503,204.508,77600000.0
2006-03-31 23:59:00,204.51,204.51,204.5,204.5,40200000.0
2006-04-02 23:00:00,204.483,204.579,204.483,204.509,30000000.0
2006-04-02 23:01:00,204.489,204.524,204.475,204.514,25900000.0
2006-04-02 23:02:00,204.501,204.512,204.486,204.495,44600000.0
2006-04-02 23:03:00,204.487,204.53,204.487,204.515,69800000.0
2006-04-02 23:04:00,204.515,204.515,204.491,204.509,67000000.0
2006-04-02 23:05:00,204.512,204.518,204.468,204.469,21600000.0
2006-04-02 23:06:00,204.473,204.549,204.465,204.549,26400000.0
2006-04-02 23:07:00,204.533,204.533,204.486,204.486,20700000.0
2006-04-02 23:08:00,204.512,204.531,204.49,204.523,66300002.0
2006-04-02 23:09:00,204.516,204.516,204.485,204.5,29600000.0
2006-04-02 23:10:00,204.509,204.532,204.49,204.49,77500000.0
2006-04-02 23:11:00,204.487,204.51,204.475,204.494,32700000.0
2006-04-02 23:12:00,204.515,204.527,204.483,204.486,84799999.0
2006-04-02 23:13:00,204.516,204.518,204.468,204.49,69800000.0
2006-04-02 23:14:00,204.466,204.511,204.451,204.502,51300000.0
2006-04-02 23:15:00,204.5,204.508,204.47,204.478,25400000.0
2006-04-02 23:16:00,204.489,204.525,204.473,204.522,63400000.0
2006-04-02 23:17:00,204.52,204.52,204.493,204.493,24200000.0
2006-04-02 23:18:00,204.478,204.516,204.468,204.514,28400000.0
2006-04-02 23:19:00,204.505,204.505,204.424,204.436,65300000.0
2006-04-02 23:20:00,204.459,204.472,204.443,204.465,58600000.0
2006-04-02 23:21:00,204.452,204.472,204.413,204.434,98899999.0
2006-04-02 23:22:00,204.427,204.45,204.414,204.45,33900000.0
2006-04-02 23:23:00,204.458,204.47,204.411,204.42,68700000.0
2006-04-02 23:24:00,204.438,204.438,204.409,204.421,51300000.0
2006-04-02 23:25:00,204.411,204.467,204.407,204.454,55600000.0
2006-04-02 23:26:00,204.472,204.475,204.4,204.4,52500000.0
2006-04-02 23:27:00,204.41,204.475,204.41,204.475,46700000.0
2006-04-02 23:28:00,204.465,204.482,204.418,204.448,47500000.0
2006-04-02 23:29:00,204.462,204.462,204.399,204.399,34100000.0
2006-04-02 23:30:00,204.435,204.435,204.409,204.409,53100001.0
2006-04-02 23:31:00,204.415,204.445,204.384,204.385,54100000.0
2006-04-02 23:32:00,204.409,204.47,204.409,204.447,41600000.0
2006-04-02 23:33:00,204.408,204.426,204.354,204.387,72100000.0
2006-04-02 23:34:00,204.433,204.444,204.378,204.383,42900001.0
2006-04-02 23:35:00,204.409,204.421,204.378,204.399,18200000.0
2006-04-02 23:36:00,204.427,204.445,204.378,204.378,43000000.0
2006-04-02 23:37:00,204.389,204.452,204.389,204.416,78800000.0
2006-04-02 23:38:00,204.439,204.459,204.399,204.399,38500000.0
2006-04-02 23:39:00,204.404,204.476,204.404,204.476,39100000.0
2006-04-02 23:40:00,204.464,204.464,204.402,204.451,42900000.0
2006-04-02 23:41:00,204.45,204.45,204.409,204.416,52600000.0
2006-04-02 23:42:00,204.395,204.417,204.394,204.394,40699999.0
2006-04-02 23:43:00,204.406,204.426,204.396,204.41,41400000.0
2006-04-02 23:44:00,204.415,204.453,204.398,204.401,63000000.0
2006-04-02 23:45:00,204.405,204.454,204.387,204.387,47100000.0
2006-04-02 23:46:00,204.371,204.396,204.371,204.396,27900000.0
2006-04-02 23:47:00,204.401,204.416,204.401,204.407,69700000.0
2006-04-02 23:48:00,204.406,204.418,204.393,204.407,25000000.0
2006-04-02 23:49:00,204.393,204.413,204.383,204.405,58600000.0
2006-04-02 23:50:00,204.406,204.472,204.394,204.43,45200000.0
2006-04-02 23:51:00,204.412,204.416,204.396,204.4,47300000.0
2006-04-02 23:52:00,204.387,204.391,204.377,204.38,34600000.0
2006-04-02 23:53:00,204.385,204.39,204.37,204.37,52600000.0
2006-04-02 23:54:00,204.383,204.409,204.375,204.393,55800000.0
2006-04-02 23:55:00,204.4,204.41,204.395,204.4,65499999.0
2006-04-02 23:56:00,204.41,204.415,204.4,204.405,32200000.0
2006-04-02 23:57:00,204.396,204.396,204.372,204.377,60400000.0
2006-04-02 23:58:00,204.372,204.372,204.354,204.364,86700000.0
2006-04-02 23:59:00,204.38,204.38,204.37,204.37,18800000.0
2006-04-03 00:00:00,204.388,204.398,204.38,204.391,37500000.0
2006-04-03 00:01:00,204.396,204.404,204.37,204.404,58099999.0
2006-04-03 00:02:00,204.394,204.467,204.394,204.467,49200000.0
2006-04-03 00:03:00,204.451,204.461,204.408,204.46,27200000.0
2006-04-03 00:04:00,204.468,204.471,204.461,204.464,18700000.0
2006-04-03 00:05:00,204.455,204.457,204.439,204.443,24900000.0
2006-04-03 00:06:00,204.449,204.461,204.449,204.457,18000000.0
2006-04-03 00:07:00,204.446,204.446,204.397,204.439,20000000.0
2006-04-03 00:08:00,204.45,204.45,204.425,204.443,56000000.0
2006-04-03 00:09:00,204.426,204.426,204.375,204.382,21200000.0
2006-04-03 00:10:00,204.368,204.416,204.368,204.411,38300000.0
2006-04-03 00:11:00,204.416,204.429,204.41,204.418,55800001.0
2006-04-03 00:12:00,204.424,204.449,204.424,204.43,111500000.0
2006-04-03 00:13:00,204.416,204.429,204.411,204.413,41800000.0
2006-04-03 00:14:00,204.42,204.42,204.405,204.405,119800001.0
2006-04-03 00:15:00,204.41,204.428,204.41,204.414,43000000.0
2006-04-03 00:16:00,204.415,204.428,204.415,204.418,55100000.0
2006-04-03 00:17:00,204.405,204.405,204.37,204.37,37400000.0
2006-04-03 00:18:00,204.38,204.412,204.38,204.39,72399999.0
2006-04-03 00:19:00,204.394,204.398,204.369,204.392,23200000.0
2006-04-03 00:20:00,204.393,204.413,204.393,204.396,60000000.0
2006-04-03 00:21:00,204.403,204.408,204.391,204.406,21500000.0
2006-04-03 00:22:00,204.41,204.433,204.41,204.42,51300000.0
2006-04-03 00:23:00,204.439,204.451,204.428,204.438,74900000.0
2006-04-03 00:24:00,204.433,204.44,204.425,204.425,72100000.0
2006-04-03 00:25:00,204.44,204.454,204.433,204.446,48900000.0
2006-04-03 00:26:00,204.444,204.444,204.396,204.405,52700000.0
2006-04-03 00:27:00,204.412,204.433,204.406,204.406,68800001.0
2006-04-03 00:28:00,204.388,204.388,204.363,204.373,45400000.0
2006-04-03 00:29:00,204.361,204.362,204.349,204.359,59300000.0
2006-04-03 00:30:00,204.352,204.356,204.348,204.355,30000001.0
2006-04-03 00:31:00,204.356,204.363,204.351,204.351,45600000.0
2006-04-03 00:32:00,204.348,204.357,204.34,204.357,73299999.0
2006-04-03 00:33:00,204.358,204.358,204.346,204.353,43700000.0
2006-04-03 00:34:00,204.355,204.355,204.355,204.355,14400000.0
2006-04-03 00:35:00,204.344,204.364,204.339,204.364,47200000.0
2006-04-03 00:36:00,204.358,204.364,204.332,204.332,60000000.0
2006-04-03 00:37:00,204.33,204.335,204.325,204.33,55899999.0
2006-04-03 00:38:00,204.33,204.34,204.325,204.33,61000000.0
2006-04-03 00:39:00,204.334,204.348,204.334,204.337,70600001.0
2006-04-03 00:40:00,204.343,204.343,204.338,204.338,43100000.0
2006-04-03 00:41:00,204.342,204.349,204.34,204.34,22000000.0
2006-04-03 00:42:00,204.321,204.321,204.273,204.273,43500000.0
2006-04-03 00:43:00,204.282,204.292,204.278,204.278,12400000.0
2006-04-03 00:44:00,204.287,204.291,204.267,204.279,59100000.0
2006-04-03 00:45:00,204.287,204.313,204.287,204.313,18800000.0
2006-04-03 00:46:00,204.32,204.335,204.32,204.33,45099999.0
2006-04-03 00:47:00,204.336,204.336,204.317,204.323,31700000.0
2006-04-03 00:48:00,204.328,204.333,204.313,204.313,54600000.0
2006-04-03 00:49:00,204.305,204.323,204.303,204.303,27500000.0
2006-04-03 00:50:00,204.335,204.355,204.323,204.355,50200001.0
2006-04-03 00:51:00,204.369,204.39,204.354,204.373,45900000.0
2006-04-03 00:52:00,204.383,204.386,204.375,204.378,17900000.0
2006-04-03 00:53:00,204.37,204.37,204.352,204.361,40699999.0
2006-04-03 00:54:00,204.351,204.38,204.345,204.365,36900000.0
2006-04-03 00:55:00,204.372,204.381,204.371,204.371,41400000.0
2006-04-03 00:56:00,204.374,204.382,204.371,204.373,41500000.0
2006-04-03 00:57:00,204.373,204.383,204.361,204.383,39900000.0
2006-04-03 00:58:00,204.366,204.378,204.363,204.375,37400000.0
2006-04-03 00:59:00,204.381,204.392,204.37,204.37,40800000.0
2006-04-03 01:00:00,204.381,204.398,204.381,204.398,31800000.0
2006-04-03 01:01:00,204.398,204.411,204.398,204.405,42000001.0
2006-04-03 01:02:00,204.412,204.413,204.381,204.398,82000000.0
2006-04-03 01:03:00,204.403,204.407,204.373,204.379,56100000.0
2006-04-03 01:04:00,204.382,204.408,204.38,204.394,47200000.0
2006-04-03 01:05:00,204.405,204.41,204.4,204.41,34300000.0
2006-04-03 01:06:00,204.424,204.481,204.424,204.479,49900000.0
2006-04-03 01:07:00,204.486,204.49,204.474,204.476,38000000.0
2006-04-03 01:08:00,204.468,204.468,204.445,204.445,29400000.0
2006-04-03 01:09:00,204.447,204.451,204.433,204.433,74200000.0
2006-04-03 01:10:00,204.442,204.471,204.442,204.45,47900000.0
2006-04-03 01:11:00,204.453,204.453,204.434,204.446,84400001.0
2006-04-03 01:12:00,204.454,204.459,204.442,204.452,75100001.0
2006-04-03 01:13:00,204.464,204.495,204.464,204.48,45099999.0
2006-04-03 01:14:00,204.484,204.502,204.473,204.482,74099999.0
2006-04-03 01:15:00,204.489,204.494,204.489,204.494,21600000.0
2006-04-03 01:16:00,204.475,204.482,204.464,204.476,68500001.0
2006-04-03 01:17:00,204.467,204.478,204.44,204.469,54600000.0
2006-04-03 01:18:00,204.479,204.481,204.461,204.461,59300000.0
2006-04-03 01:19:00,204.46,204.472,204.45,204.465,15600000.0
2006-04-03 01:20:00,204.474,204.481,204.468,204.47,60100000.0
2006-04-03 01:21:00,204.475,204.475,204.46,204.47,61200000.0
2006-04-03 01:22:00,204.475,204.48,204.465,204.47,45700000.0
2006-04-03 01:23:00,204.464,204.464,204.428,204.428,33200000.0
2006-04-03 01:24:00,204.435,204.446,204.427,204.439,22400000.0
2006-04-03 01:25:00,204.426,204.433,204.406,204.425,42200000.0
2006-04-03 01:26:00,204.408,204.412,204.354,204.354,52400000.0
2006-04-03 01:27:00,204.331,204.331,204.273,204.273,31900000.0
2006-04-03 01:28:00,204.261,204.297,204.261,204.297,15200000.0
2006-04-03 01:29:00,204.308,204.319,204.284,204.284,49500000.0
2006-04-03 01:30:00,204.278,204.278,204.264,204.268,32600000.0
2006-04-03 01:31:00,204.264,204.28,204.256,204.256,50400000.0
2006-04-03 01:32:00,204.262,204.279,204.248,204.279,44400000.0
2006-04-03 01:33:00,204.283,204.285,204.262,204.265,73899998.0
2006-04-03 01:34:00,204.279,204.29,204.278,204.278,34700000.0
2006-04-03 01:35:00,204.28,204.294,204.28,204.292,28300000.0
2006-04-03 01:36:00,204.304,204.312,204.295,204.306,25600000.0
2006-04-03 01:37:00,204.326,204.326,204.282,204.282,30000000.0
2006-04-03 01:38:00,204.279,204.317,204.279,204.309,16200000.0
2006-04-03 01:39:00,204.312,204.333,204.307,204.317,45900000.0
2006-04-03 01:40:00,204.314,204.331,204.306,204.306,76400000.0
2006-04-03 01:41:00,204.306,204.309,204.294,204.298,30900000.0
2006-04-03 01:42:00,204.312,204.312,204.297,204.312,20100000.0
2006-04-03 01:43:00,204.307,204.337,204.294,204.295,29600000.0
2006-04-03 01:44:00,204.276,204.276,204.235,204.243,59000000.0
2006-04-03 01:45:00,204.238,204.257,204.22,204.22,56100000.0
2006-04-03 01:46:00,204.213,204.219,204.19,204.215,51100000.0
2006-04-03 01:47:00,204.195,204.204,204.194,204.196,38900000.0
2006-04-03 01:48:00,204.197,204.198,204.189,204.198,32200000.0
2006-04-03 01:49:00,204.182,204.189,204.136,204.171,60900001.0
2006-04-03 01:50:00,204.189,204.481,204.189,204.47,61900000.0
2006-04-03 01:51:00,204.448,204.714,204.448,204.714,33000000.0
2006-04-03 01:52:00,204.723,204.755,204.692,204.692,100300001.0
2006-04-03 01:53:00,204.651,204.651,204.606,204.606,48700000.0
2006-04-03 01:54:00,204.571,204.599,204.557,204.58,64500000.0
2006-04-03 01:55:00,204.565,204.565,204.493,204.55,59500001.0
2006-04-03 01:56:00,204.583,204.61,204.545,204.545,28600000.0
2006-04-03 01:57:00,204.555,204.56,204.547,204.547,21500000.0
2006-04-03 01:58:00,204.538,204.567,204.528,204.567,37800000.0
2006-04-03 01:59:00,204.583,204.649,204.583,204.649,48100000.0
2006-04-03 02:00:00,204.643,204.643,204.592,204.592,26500000.0
2006-04-03 02:01:00,204.542,204.542,204.342,204.342,53400000.0
2006-04-03 02:02:00,204.384,204.407,204.383,204.387,21200000.0
2006-04-03 02:03:00,204.33,204.33,204.226,204.241,40000000.0
2006-04-03 02:04:00,204.259,204.266,204.243,204.25,60200000.0
2006-04-03 02:05:00,204.258,204.328,204.25,204.328,25200000.0
2006-04-03 02:06:00,204.34,204.34,204.292,204.292,49800000.0
2006-04-03 02:07:00,204.286,204.321,204.278,204.319,37000000.0
2006-04-03 02:08:00,204.332,204.332,204.281,204.295,50600000.0
2006-04-03 02:09:00,204.302,204.303,204.262,204.262,44700000.0
2006-04-03 02:10:00,204.234,204.234,204.088,204.165,86900000.0
2006-04-03 02:11:00,204.178,204.238,204.178,204.238,48200000.0
2006-04-03 02:12:00,204.235,204.253,204.212,204.253,40300000.0
2006-04-03 02:13:00,204.258,204.299,204.257,204.294,64200000.0
2006-04-03 02:14:00,204.299,204.325,204.293,204.304,32000000.0
2006-04-03 02:15:00,204.291,204.3,204.258,204.3,75200000.0
2006-04-03 02:16:00,204.319,204.338,204.314,204.333,85100000.0
2006-04-03 02:17:00,204.355,204.366,204.319,204.342,33400000.0
2006-04-03 02:18:00,204.338,204.361,204.326,204.361,29500000.0
2006-04-03 02:19:00,204.362,204.423,204.362,204.414,35900000.0
2006-04-03 02:20:00,204.443,204.496,204.443,204.473,44200000.0
2006-04-03 02:21:00,204.458,204.48,204.427,204.48,37500000.0
2006-04-03 02:22:00,204.504,204.541,204.504,204.51,46800000.0
2006-04-03 02:23:00,204.515,204.528,204.513,204.517,44600000.0
2006-04-03 02:24:00,204.545,204.602,204.545,204.599,53000002.0
2006-04-03 02:25:00,204.607,204.607,204.575,204.602,66000000.0
2006-04-03 02:26:00,204.648,204.687,204.638,204.685,72200000.0
2006-04-03 02:27:00,204.704,204.741,204.704,204.739,32300000.0
2006-04-03 02:28:00,204.772,204.833,204.762,204.833,50500000.0
2006-04-03 02:29:00,204.848,204.934,204.834,204.934,54800000.0
2006-04-03 02:30:00,204.962,204.974,204.91,204.927,70299999.0
2006-04-03 02:31:00,204.955,204.955,204.872,204.872,47700000.0
2006-04-03 02:32:00,204.866,204.88,204.848,204.848,58300000.0
2006-04-03 02:33:00,204.837,204.958,204.837,204.919,82999999.0
2006-04-03 02:34:00,204.932,204.945,204.891,204.891,23100000.0
2006-04-03 02:35:00,204.868,204.868,204.83,204.833,47900000.0
2006-04-03 02:36:00,204.84,204.866,204.84,204.855,22500000.0
2006-04-03 02:37:00,204.844,204.897,204.839,204.897,23300000.0
2006-04-03 02:38:00,204.876,204.892,204.872,204.877,45200000.0
2006-04-03 02:39:00,204.894,204.895,204.821,204.821,66799999.0
2006-04-03 02:40:00,204.805,204.837,204.805,204.831,40200000.0
2006-04-03 02:41:00,204.836,204.836,204.773,204.773,63400000.0
2006-04-03 02:42:00,204.766,204.802,204.766,204.795,65899999.0
2006-04-03 02:43:00,204.823,204.83,204.77,204.777,49200000.0
2006-04-03 02:44:00,204.759,204.778,204.712,204.725,49900000.0
2006-04-03 02:45:00,204.713,204.728,204.709,204.725,41800000.0
2006-04-03 02:46:00,204.715,204.715,204.654,204.681,39700001.0
2006-04-03 02:47:00,204.675,204.702,204.663,204.702,26400000.0
2006-04-03 02:48:00,204.704,204.718,204.683,204.683,24400000.0
2006-04-03 02:49:00,204.689,204.703,204.656,204.659,29100000.0
2006-04-03 02:50:00,204.662,204.713,204.656,204.713,44600000.0
2006-04-03 02:51:00,204.741,204.755,204.718,204.752,20000000.0
2006-04-03 02:52:00,204.743,204.778,204.736,204.737,51000000.0
2006-04-03 02:53:00,204.719,204.753,204.719,204.741,66700001.0
2006-04-03 02:54:00,204.748,204.772,204.748,204.77,15900000.0
2006-04-03 02:55:00,204.742,204.766,204.725,204.766,48999999.0
2006-04-03 02:56:00,204.78,204.839,204.78,204.839,91700000.0
2006-04-03 02:57:00,204.878,204.977,204.878,204.927,53799999.0
2006-04-03 02:58:00,204.91,204.91,204.876,204.883,79200000.0
2006-04-03 02:59:00,204.865,204.928,204.84,204.928,69000001.0
2006-04-03 03:00:00,204.91,204.926,204.721,204.721,44900000.0
2006-04-03 03:01:00,204.683,204.716,204.633,204.716,58300000.0
2006-04-03 03:02:00,204.741,204.741,204.723,204.724,38200000.0
2006-04-03 03:03:00,204.752,204.764,204.696,204.696,15400000.0
2006-04-03 03:04:00,204.68,204.717,204.673,204.717,59600000.0
2006-04-03 03:05:00,204.728,204.743,204.715,204.715,64299998.0
2006-04-03 03:06:00,204.726,204.802,204.726,204.802,44300000.0
2006-04-03 03:07:00,204.81,204.84,204.81,204.826,37899999.0
2006-04-03 03:08:00,204.845,204.906,204.845,204.902,29700000.0
2006-04-03 03:09:00,204.905,204.94,204.899,204.909,44100000.0
2006-04-03 03:10:00,204.882,204.882,204.812,204.812,51400000.0
2006-04-03 03:11:00,204.808,204.815,204.797,204.797,67699999.0
2006-04-03 03:12:00,204.812,204.821,204.797,204.797,25900000.0
2006-04-03 03:13:00,204.791,204.809,204.777,204.804,46200000.0
2006-04-03 03:14:00,204.803,204.803,204.767,204.767,37000001.0
2006-04-03 03:15:00,204.792,204.823,204.784,204.823,35000000.0
2006-04-03 03:16:00,204.823,204.823,204.804,204.808,30100001.0
2006-04-03 03:17:00,204.8,204.819,204.786,204.796,30900000.0
2006-04-03 03:18:00,204.82,204.82,204.788,204.805,72999999.0
2006-04-03 03:19:00,204.811,204.815,204.802,204.815,46000000.0
2006-04-03 03:20:00,204.823,204.868,204.823,204.859,57300000.0
2006-04-03 03:21:00,204.872,204.906,204.848,204.906,46600000.0
2006-04-03 03:22:00,204.904,204.907,204.879,204.879,68900000.0
2006-04-03 03:23:00,204.889,204.889,204.841,204.841,51500001.0
2006-04-03 03:24:00,204.845,204.856,204.824,204.845,72699999.0
2006-04-03 03:25:00,204.833,204.844,204.817,204.839,44200000.0
2006-04-03 03:26:00,204.839,204.853,204.797,204.797,36300000.0
2006-04-03 03:27:00,204.787,204.81,204.787,204.793,29500000.0
2006-04-03 03:28:00,204.797,204.797,204.73,204.73,56800000.0
2006-04-03 03:29:00,204.73,204.744,204.73,204.738,47500000.0
2006-04-03 03:30:00,204.728,204.738,204.606,204.606,32300000.0
2006-04-03 03:31:00,204.609,204.683,204.596,204.683,56299999.0
2006-04-03 03:32:00,204.685,204.685,204.645,204.645,71700000.0
2006-04-03 03:33:00,204.642,204.646,204.597,204.604,69600000.0
2006-04-03 03:34:00,204.603,204.609,204.56,204.577,48100000.0
2006-04-03 03:35:00,204.568,204.613,204.568,204.605,42100000.0
2006-04-03 03:36:00,204.606,204.611,204.6,204.6,55800000.0
2006-04-03 03:37:00,204.615,204.615,204.597,204.598,41100001.0
2006-04-03 03:38:00,204.596,204.596,204.567,204.591,64400000.0
2006-04-03 03:39:00,204.589,204.596,204.568,204.594,34800000.0
2006-04-03 03:40:00,204.586,204.62,204.572,204.572,75899999.0
2006-04-03 03:41:00,204.537,204.546,204.51,204.52,57600000.0
2006-04-03 03:42:00,204.525,204.555,204.525,204.548,43300000.0
2006-04-03 03:43:00,204.57,204.599,204.566,204.599,50100000.0
2006-04-03 03:44:00,204.623,204.643,204.616,204.643,52599999.0
2006-04-03 03:45:00,204.645,204.665,204.643,204.665,51400000.0
2006-04-03 03:46:00,204.656,204.692,204.656,204.685,58599999.0
2006-04-03 03:47:00,204.698,204.802,204.698,204.802,73900000.0
2006-04-03 03:48:00,204.793,204.793,204.774,204.793,37399999.0
2006-04-03 03:49:00,204.786,204.811,204.781,204.811,57900000.0
2006-04-03 03:50:00,204.798,204.826,204.791,204.795,54600001.0
2006-04-03 03:51:00,204.788,204.794,204.771,204.771,53700000.0
2006-04-03 03:52:00,204.773,204.786,204.764,204.764,47600000.0
2006-04-03 03:53:00,204.746,204.757,204.74,204.757,22300000.0
2006-04-03 03:54:00,204.763,204.763,204.754,204.757,43199999.0
2006-04-03 03:55:00,204.739,204.739,204.676,204.683,38799999.0
2006-04-03 03:56:00,204.666,204.699,204.666,204.684,30200000.0
2006-04-03 03:57:00,204.671,204.694,204.669,204.682,40500000.0
2006-04-03 03:58:00,204.672,204.674,204.637,204.637,65600000.0
2006-04-03 03:59:00,204.619,204.658,204.618,204.658,54500001.0
2006-04-03 04:00:00,204.656,204.658,204.646,204.646,41000001.0
2006-04-03 04:01:00,204.638,204.644,204.637,204.637,65300000.0
2006-04-03 04:02:00,204.629,204.647,204.627,204.631,53600000.0
2006-04-03 04:03:00,204.646,204.677,204.646,204.674,72400000.0
2006-04-03 04:04:00,204.667,204.669,204.648,204.648,65800000.0
2006-04-03 04:05:00,204.651,204.675,204.651,204.675,58800000.0
2006-04-03 04:06:00,204.685,204.687,204.654,204.654,57600001.0
2006-04-03 04:07:00,204.653,204.665,204.638,204.638,28400000.0
2006-04-03 04:08:00,204.662,204.662,204.643,204.66,63399999.0
2006-04-03 04:09:00,204.649,204.654,204.64,204.642,54700000.0
2006-04-03 04:10:00,204.65,204.65,204.617,204.617,37000000.0
2006-04-03 04:11:00,204.617,204.645,204.617,204.634,47600000.0
2006-04-03 04:12:00,204.624,204.655,204.624,204.637,60800000.0
2006-04-03 04:13:00,204.635,204.635,204.626,204.631,38300000.0
2006-04-03 04:14:00,204.618,204.655,204.605,204.655,70299998.0
2006-04-03 04:15:00,204.666,204.695,204.656,204.695,43400000.0
2006-04-03 04:16:00,204.675,204.712,204.672,204.69,65600000.0
2006-04-03 04:17:00,204.69,204.707,204.685,204.707,17600000.0
2006-04-03 04:18:00,204.703,204.708,204.687,204.696,33400000.0
2006-04-03 04:19:00,204.713,204.713,204.697,204.707,37100000.0
2006-04-03 04:20:00,204.7,204.727,204.7,204.713,56399999.0
2006-04-03 04:21:00,204.717,204.739,204.71,204.727,67900001.0
2006-04-03 04:22:00,204.719,204.722,204.705,204.705,21700000.0
2006-04-03 04:23:00,204.711,204.711,204.69,204.698,60199999.0
2006-04-03 04:24:00,204.698,204.698,204.673,204.685,66900000.0
2006-04-03 04:25:00,204.673,204.7,204.673,204.7,41800000.0
2006-04-03 04:26:00,204.698,204.71,204.689,204.695,64600000.0
2006-04-03 04:27:00,204.679,204.706,204.676,204.678,34300000.0
2006-04-03 04:28:00,204.665,204.672,204.64,204.641,20100000.0
2006-04-03 04:29:00,204.646,204.665,204.646,204.657,44300000.0
2006-04-03 04:30:00,204.667,204.668,204.63,204.63,74900000.0
2006-04-03 04:31:00,204.628,204.63,204.617,204.63,49600000.0
2006-04-03 04:32:00,204.629,204.686,204.626,204.686,17600000.0
2006-04-03 04:33:00,204.679,204.733,204.679,204.733,28600000.0
2006-04-03 04:34:00,204.739,204.764,204.726,204.755,39800000.0
2006-04-03 04:35:00,204.766,204.775,204.757,204.757,31100000.0
2006-04-03 04:36:00,204.753,204.783,204.753,204.774,22500000.0
2006-04-03 04:37:00,204.765,204.775,204.75,204.756,47700000.0
2006-04-03 04:38:00,204.767,204.767,204.729,204.75,41200000.0
2006-04-03 04:39:00,204.757,204.762,204.745,204.754,79600001.0
2006-04-03 04:40:00,204.739,204.746,204.724,204.73,72400002.0
2006-04-03 04:41:00,204.726,204.731,204.71,204.731,21400000.0
2006-04-03 04:42:00,204.725,204.741,204.718,204.722,50800000.0
2006-04-03 04:43:00,204.725,204.737,204.704,204.704,51600000.0
2006-04-03 04:44:00,204.704,204.704,204.658,204.658,67299999.0
2006-04-03 04:45:00,204.642,204.678,204.642,204.675,38800000.0
2006-04-03 04:46:00,204.675,204.677,204.654,204.654,48900000.0
2006-04-03 04:47:00,204.668,204.682,204.647,204.647,28400000.0
2006-04-03 04:48:00,204.664,204.698,204.664,204.685,72499999.0
2006-04-03 04:49:00,204.678,204.683,204.653,204.653,23800000.0
2006-04-03 04:50:00,204.654,204.683,204.654,204.677,41200000.0
2006-04-03 04:51:00,204.677,204.677,204.663,204.67,30700000.0
2006-04-03 04:52:00,204.66,204.672,204.66,204.665,47800000.0
2006-04-03 04:53:00,204.683,204.691,204.669,204.69,57500001.0
2006-04-03 04:54:00,204.703,204.709,204.684,204.709,67600001.0
2006-04-03 04:55:00,204.705,204.705,204.693,204.693,34800000.0
2006-04-03 04:56:00,204.7,204.703,204.685,204.685,51800000.0
2006-04-03 04:57:00,204.687,204.712,204.687,204.693,91700001.0
2006-04-03 04:58:00,204.68,204.702,204.673,204.673,44600000.0
2006-04-03 04:59:00,204.668,204.668,204.655,204.668,40800000.0
2006-04-03 05:00:00,204.667,204.672,204.653,204.672,71499999.0
2006-04-03 05:01:00,204.654,204.654,204.564,204.597,65900000.0
2006-04-03 05:02:00,204.597,204.606,204.514,204.515,48600000.0
2006-04-03 05:03:00,204.535,204.601,204.535,204.601,42199999.0
2006-04-03 05:04:00,204.612,204.63,204.612,204.627,35800000.0
2006-04-03 05:05:00,204.642,204.679,204.642,204.653,27600000.0
2006-04-03 05:06:00,204.633,204.658,204.631,204.646,37900000.0
2006-04-03 05:07:00,204.683,204.693,204.67,204.677,37600000.0
2006-04-03 05:08:00,204.694,204.738,204.694,204.708,38700000.0
2006-04-03 05:09:00,204.702,204.711,204.69,204.691,61500001.0
2006-04-03 05:10:00,204.674,204.686,204.655,204.655,62200000.0
2006-04-03 05:11:00,204.646,204.665,204.631,204.652,54700000.0
2006-04-03 05:12:00,204.654,204.687,204.654,204.687,32600000.0
2006-04-03 05:13:00,204.691,204.697,204.672,204.672,76400001.0
2006-04-03 05:14:00,204.679,204.691,204.678,204.685,56900000.0
2006-04-03 05:15:00,204.69,204.707,204.69,204.695,28900000.0
2006-04-03 05:16:00,204.691,204.733,204.677,204.73,41400000.0
2006-04-03 05:17:00,204.72,204.727,204.708,204.727,34600000.0
2006-04-03 05:18:00,204.733,204.747,204.725,204.729,36200000.0
2006-04-03 05:19:00,204.725,204.73,204.702,204.702,66599998.0
2006-04-03 05:20:00,204.706,204.706,204.678,204.678,34100000.0
2006-04-03 05:21:00,204.677,204.691,204.643,204.643,46500000.0
2006-04-03 05:22:00,204.643,204.663,204.633,204.647,36200000.0
2006-04-03 05:23:00,204.665,204.675,204.66,204.66,69000000.0
2006-04-03 05:24:00,204.674,204.691,204.67,204.677,47600000.0
2006-04-03 05:25:00,204.677,204.677,204.651,204.669,86400001.0
2006-04-03 05:26:00,204.656,204.659,204.645,204.645,31000000.0
2006-04-03 05:27:00,204.651,204.663,204.648,204.658,71300000.0
2006-04-03 05:28:00,204.669,204.676,204.661,204.662,67300000.0
2006-04-03 05:29:00,204.648,204.658,204.647,204.655,59500001.0
2006-04-03 05:30:00,204.671,204.684,204.658,204.684,29000000.0
2006-04-03 05:31:00,204.676,204.676,204.642,204.642,33100000.0
2006-04-03 05:32:00,204.655,204.657,204.645,204.647,45400000.0
2006-04-03 05:33:00,204.643,204.655,204.638,204.647,37800000.0
2006-04-03 05:34:00,204.656,204.662,204.643,204.652,56599999.0
2006-04-03 05:35:00,204.657,204.665,204.643,204.66,60599999.0
2006-04-03 05:36:00,204.655,204.675,204.655,204.662,45900001.0
2006-04-03 05:37:00,204.663,204.664,204.64,204.651,34800000.0
2006-04-03 05:38:00,204.65,204.679,204.65,204.679,50100000.0
2006-04-03 05:39:00,204.68,204.685,204.678,204.678,38600001.0
2006-04-03 05:40:00,204.68,204.696,204.675,204.696,48200000.0
2006-04-03 05:41:00,204.693,204.693,204.642,204.656,38300000.0
2006-04-03 05:42:00,204.67,204.672,204.67,204.672,11700000.0
2006-04-03 05:43:00,204.723,204.79,204.723,204.783,39700000.0
2006-04-03 05:44:00,204.806,204.847,204.795,204.847,57700000.0
2006-04-03 05:45:00,204.846,204.908,204.817,204.908,84899999.0
2006-04-03 05:46:00,204.918,204.937,204.884,204.884,55400000.0
2006-04-03 05:47:00,204.894,204.909,204.886,204.895,44200000.0
2006-04-03 05:48:00,204.908,204.925,204.872,204.874,41100000.0
2006-04-03 05:49:00,204.854,204.884,204.845,204.884,49700000.0
2006-04-03 05:50:00,204.873,204.883,204.859,204.866,62900000.0
2006-04-03 05:51:00,204.873,204.878,204.807,204.807,43300000.0
2006-04-03 05:52:00,204.829,204.829,204.803,204.822,76800000.0
2006-04-03 05:53:00,204.799,204.799,204.782,204.795,14500000.0
2006-04-03 05:54:00,204.78,204.796,204.757,204.757,24500000.0
2006-04-03 05:55:00,204.747,204.774,204.734,204.734,33300000.0
2006-04-03 05:56:00,204.738,204.758,204.717,204.739,37300000.0
2006-04-03 05:57:00,204.776,204.785,204.768,204.773,38400000.0
2006-04-03 05:58:00,204.788,204.794,204.772,204.778,35400000.0
2006-04-03 05:59:00,204.785,204.815,204.785,204.789,74999999.0
2006-04-03 06:00:00,204.785,204.791,204.757,204.764,23400000.0
2006-04-03 06:01:00,204.774,204.801,204.757,204.789,51900000.0
2006-04-03 06:02:00,204.786,204.786,204.771,204.778,55500000.0
2006-04-03 06:03:00,204.754,204.755,204.751,204.753,34100000.0
2006-04-03 06:04:00,204.746,204.765,204.735,204.765,43000000.0
2006-04-03 06:05:00,204.758,204.769,204.734,204.754,88399999.0
2006-04-03 06:06:00,204.749,204.757,204.732,204.744,50199999.0
2006-04-03 06:07:00,204.748,204.801,204.747,204.801,20700000.0
2006-04-03 06:08:00,204.796,204.823,204.788,204.823,28400000.0
2006-04-03 06:09:00,204.83,204.847,204.827,204.827,26400000.0
2006-04-03 06:10:00,204.826,204.832,204.807,204.82,50600000.0
2006-04-03 06:11:00,204.817,204.825,204.81,204.825,26000000.0
2006-04-03 06:12:00,204.816,204.816,204.789,204.805,73199999.0
2006-04-03 06:13:00,204.795,204.81,204.795,204.805,33200000.0
2006-04-03 06:14:00,204.808,204.842,204.808,204.833,73900001.0
2006-04-03 06:15:00,204.834,204.84,204.834,204.834,17900000.0
2006-04-03 06:16:00,204.836,204.854,204.806,204.813,65600002.0
2006-04-03 06:17:00,204.814,204.834,204.813,204.824,49000000.0
2006-04-03 06:18:00,204.812,204.823,204.794,204.794,54800000.0
2006-04-03 06:19:00,204.804,204.804,204.773,204.79,44200000.0
2006-04-03 06:20:00,204.81,204.822,204.804,204.812,47600000.0
2006-04-03 06:21:00,204.809,204.839,204.809,204.826,63900000.0
2006-04-03 06:22:00,204.834,204.857,204.823,204.823,26300000.0
2006-04-03 06:23:00,204.856,204.858,204.848,204.858,49500000.0
2006-04-03 06:24:00,204.867,204.868,204.855,204.859,43100000.0
2006-04-03 06:25:00,204.91,204.985,204.91,204.974,58300000.0
2006-04-03 06:26:00,205.002,205.028,204.988,205.028,55000001.0
2006-04-03 06:27:00,205.01,205.102,205.01,205.084,51800000.0
2006-04-03 06:28:00,205.082,205.104,205.07,205.07,68000000.0
2006-04-03 06:29:00,205.069,205.069,205.02,205.027,57600000.0
2006-04-03 06:30:00,205.014,205.088,205.007,205.088,20700000.0
2006-04-03 06:31:00,205.115,205.12,205.092,205.092,42800000.0
2006-04-03 06:32:00,205.106,205.112,205.078,205.09,78899999.0
2006-04-03 06:33:00,205.075,205.075,205.033,205.042,32100000.0
2006-04-03 06:34:00,205.05,205.064,205.018,205.043,27800000.0
2006-04-03 06:35:00,205.043,205.063,204.992,204.992,47100000.0
2006-04-03 06:36:00,204.993,205.006,204.979,205.006,30500000.0
2006-04-03 06:37:00,205.002,205.067,205.002,205.042,72200001.0
2006-04-03 06:38:00,205.054,205.075,205.047,205.047,26200000.0
2006-04-03 06:39:00,205.056,205.115,205.056,205.115,31000000.0
2006-04-03 06:40:00,205.121,205.155,205.121,205.133,63400000.0
2006-04-03 06:41:00,205.123,205.142,205.116,205.142,17700000.0
2006-04-03 06:42:00,205.164,205.218,205.164,205.194,55200000.0
2006-04-03 06:43:00,205.141,205.152,205.06,205.099,56600002.0
2006-04-03 06:44:00,205.09,205.098,205.024,205.028,45800000.0
2006-04-03 06:45:00,205.014,205.014,204.956,205.001,50499999.0
2006-04-03 06:46:00,205.022,205.047,205.001,205.043,73700000.0
2006-04-03 06:47:00,205.03,205.088,205.03,205.088,27900000.0
2006-04-03 06:48:00,205.103,205.104,205.067,205.104,51100000.0
2006-04-03 06:49:00,205.105,205.143,205.105,205.126,41200000.0
2006-04-03 06:50:00,205.12,205.12,205.085,205.114,49800000.0
2006-04-03 06:51:00,205.136,205.153,205.112,205.116,74800000.0
2006-04-03 06:52:00,205.108,205.168,205.108,205.168,52400000.0
2006-04-03 06:53:00,205.173,205.218,205.172,205.218,20300000.0
2006-04-03 06:54:00,205.181,205.193,205.175,205.177,44200000.0
2006-04-03 06:55:00,205.169,205.182,205.13,205.135,17700000.0
2006-04-03 06:56:00,205.129,205.166,205.129,205.166,32400000.0
2006-04-03 06:57:00,205.16,205.16,205.131,205.149,17000000.0
2006-04-03 06:58:00,205.135,205.219,205.135,205.219,70100000.0
2006-04-03 06:59:00,205.202,205.223,205.18,205.187,31200000.0
2006-04-03 07:00:00,205.179,205.207,205.168,205.17,32700000.0
2006-04-03 07:01:00,205.186,205.204,205.183,205.183,19600000.0
2006-04-03 07:02:00,205.184,205.192,205.152,205.167,47400000.0
2006-04-03 07:03:00,205.154,205.154,205.132,205.138,14600000.0
2006-04-03 07:04:00,205.12,205.133,205.113,205.131,20500000.0
2006-04-03 07:05:00,205.146,205.158,205.143,205.158,82300001.0
2006-04-03 07:06:00,205.148,205.154,205.132,205.136,42300000.0
2006-04-03 07:07:00,205.147,205.177,205.131,205.177,54599999.0
2006-04-03 07:08:00,205.224,205.225,205.189,205.204,43300000.0
2006-04-03 07:09:00,205.211,205.222,205.168,205.168,31500000.0
2006-04-03 07:10:00,205.167,205.173,205.153,205.158,43900000.0
2006-04-03 07:11:00,205.163,205.179,205.162,205.162,27600000.0
2006-04-03 07:12:00,205.172,205.236,205.172,205.231,43900000.0
2006-04-03 07:13:00,205.215,205.242,205.215,205.223,45300000.0
2006-04-03 07:14:00,205.198,205.235,205.181,205.225,58600000.0
2006-04-03 07:15:00,205.224,205.224,205.189,205.189,27000000.0
2006-04-03 07:16:00,205.2,205.204,205.182,205.197,45700001.0
2006-04-03 07:17:00,205.197,205.198,205.16,205.182,27000000.0
2006-04-03 07:18:00,205.166,205.166,205.054,205.054,85300000.0
2006-04-03 07:19:00,205.053,205.073,205.028,205.042,49600001.0
2006-04-03 07:20:00,205.037,205.048,205.029,205.048,53100000.0
2006-04-03 07:21:00,205.045,205.073,205.045,205.063,70400000.0
2006-04-03 07:22:00,205.067,205.076,205.026,205.026,37700000.0
2006-04-03 07:23:00,205.021,205.039,205.011,205.011,41000000.0
2006-04-03 07:24:00,204.992,204.992,204.959,204.982,71200002.0
2006-04-03 07:25:00,204.989,205.015,204.989,205.015,68100000.0
2006-04-03 07:26:00,205.022,205.022,204.997,205.017,45600000.0
2006-04-03 07:27:00,205.008,205.008,204.975,204.975,63400000.0
2006-04-03 07:28:00,204.98,205.006,204.977,204.979,66099999.0
2006-04-03 07:29:00,204.985,204.985,204.953,204.959,46100000.0
2006-04-03 07:30:00,204.948,204.971,204.94,204.971,31700000.0
2006-04-03 07:31:00,204.983,204.983,204.949,204.971,85799999.0
2006-04-03 07:32:00,204.972,204.98,204.953,204.98,29400000.0
2006-04-03 07:33:00,204.96,204.971,204.954,204.954,30000000.0
2006-04-03 07:34:00,204.955,204.979,204.951,204.972,39200000.0
2006-04-03 07:35:00,204.992,205.023,204.99,205.0,32000000.0
2006-04-03 07:36:00,205.005,205.017,204.995,205.003,33200000.0
2006-04-03 07:37:00,204.997,205.022,204.997,205.005,62500000.0
2006-04-03 07:38:00,205.007,205.028,205.004,205.004,30000000.0
2006-04-03 07:39:00,205.002,205.021,205.0,205.003,62200000.0
2006-04-03 07:40:00,205.005,205.005,204.98,204.993,80300001.0
2006-04-03 07:41:00,204.99,204.991,204.978,204.991,32000000.0
2006-04-03 07:42:00,205.002,205.015,204.995,205.002,78000000.0
2006-04-03 07:43:00,204.994,205.008,204.987,205.002,68300000.0
2006-04-03 07:44:00,204.993,204.993,204.956,204.956,45700001.0
2006-04-03 07:45:00,204.952,204.959,204.939,204.945,55100000.0
2006-04-03 07:46:00,204.945,204.958,204.94,204.955,42700000.0
2006-04-03 07:47:00,204.959,204.966,204.94,204.962,74200000.0
2006-04-03 07:48:00,204.952,204.959,204.936,204.942,52700000.0
2006-04-03 07:49:00,204.932,204.955,204.924,204.955,42500000.0
2006-04-03 07:50:00,204.962,204.963,204.952,204.954,69799999.0
2006-04-03 07:51:00,204.961,204.962,204.941,204.958,66900001.0
2006-04-03 07:52:00,204.941,204.961,204.932,204.955,80100000.0
2006-04-03 07:53:00,204.96,204.979,204.952,204.952,55400000.0
2006-04-03 07:54:00,204.931,204.964,204.931,204.946,62600000.0
2006-04-03 07:55:00,204.924,204.954,204.924,204.953,64000001.0
2006-04-03 07:56:00,204.952,204.966,204.938,204.966,50400000.0
2006-04-03 07:57:00,204.973,205.015,204.972,204.995,42100000.0
2006-04-03 07:58:00,204.992,205.004,204.965,204.965,53300000.0
2006-04-03 07:59:00,204.948,204.991,204.948,204.98,70700001.0
2006-04-03 08:00:00,204.971,204.983,204.961,204.974,53800000.0
2006-04-03 08:01:00,204.97,204.982,204.96,204.972,37400000.0
2006-04-03 08:02:00,204.974,204.975,204.95,204.975,57800000.0
2006-04-03 08:03:00,204.978,204.996,204.952,204.961,75600000.0
2006-04-03 08:04:00,204.941,204.958,204.934,204.948,28100001.0
2006-04-03 08:05:00,204.953,204.959,204.946,204.957,44100000.0
2006-04-03 08:06:00,204.974,205.009,204.969,205.009,28200000.0
2006-04-03 08:07:00,204.998,204.998,204.963,204.995,39400000.0
2006-04-03 08:08:00,205.011,205.012,204.984,204.984,46100001.0
2006-04-03 08:09:00,204.986,204.986,204.961,204.961,31500000.0
2006-04-03 08:10:00,204.962,204.973,204.944,204.952,23300000.0
2006-04-03 08:11:00,204.973,204.973,204.96,204.96,29000000.0
2006-04-03 08:12:00,204.96,204.969,204.947,204.95,48600000.0
2006-04-03 08:13:00,204.98,205.036,204.98,205.036,34300001.0
2006-04-03 08:14:00,205.039,205.05,205.008,205.023,29100000.0
2006-04-03 08:15:00,205.012,205.026,205.0,205.0,35000000.0
2006-04-03 08:16:00,205.02,205.02,205.0,205.002,22100000.0
2006-04-03 08:17:00,205.006,205.01,204.98,204.98,35700000.0
2006-04-03 08:18:00,205.003,205.01,204.981,204.985,44300000.0
2006-04-03 08:19:00,204.989,205.006,204.975,205.005,45600000.0
2006-04-03 08:20:00,205.022,205.024,205.004,205.02,54600000.0
2006-04-03 08:21:00,205.009,205.009,204.971,204.971,86500001.0
2006-04-03 08:22:00,204.977,204.977,204.947,204.955,52300000.0
2006-04-03 08:23:00,204.963,204.994,204.957,204.994,78799999.0
2006-04-03 08:24:00,205.003,205.02,204.986,205.02,52700001.0
2006-04-03 08:25:00,205.015,205.033,205.011,205.025,71900000.0
2006-04-03 08:26:00,205.007,205.042,205.007,205.042,47900000.0
2006-04-03 08:27:00,205.057,205.057,205.031,205.031,22800000.0
2006-04-03 08:28:00,205.03,205.035,205.018,205.018,68400000.0
2006-04-03 08:29:00,205.023,205.037,205.014,205.028,83200001.0
2006-04-03 08:30:00,205.032,205.045,205.011,205.045,16800000.0
2006-04-03 08:31:00,205.043,205.068,205.043,205.051,39900000.0
2006-04-03 08:32:00,205.06,205.07,205.032,205.037,62099999.0
2006-04-03 08:33:00,205.035,205.055,205.026,205.03,73400001.0
2006-04-03 08:34:00,205.044,205.045,205.027,205.045,49500000.0
2006-04-03 08:35:00,205.032,205.056,205.032,205.055,21500000.0
2006-04-03 08:36:00,205.048,205.052,205.036,205.052,61800000.0
2006-04-03 08:37:00,205.036,205.042,205.016,205.028,74000000.0
2006-04-03 08:38:00,205.022,205.046,205.016,205.021,30100000.0
2006-04-03 08:39:00,205.027,205.027,204.964,204.964,55200000.0
2006-04-03 08:40:00,204.976,204.996,204.965,204.965,43300001.0
2006-04-03 08:41:00,204.957,204.974,204.937,204.937,53400000.0
2006-04-03 08:42:00,204.93,204.948,204.909,204.927,86699998.0
2006-04-03 08:43:00,204.916,204.916,204.884,204.884,40200000.0
2006-04-03 08:44:00,204.904,204.957,204.904,204.924,70100001.0
2006-04-03 08:45:00,204.925,204.989,204.925,204.975,52900000.0
2006-04-03 08:46:00,204.982,204.992,204.908,204.908,25500000.0
2006-04-03 08:47:00,204.892,204.916,204.892,204.902,41300000.0
2006-04-03 08:48:00,204.912,204.921,204.9,204.9,23800000.0
2006-04-03 08:49:00,204.882,204.899,204.882,204.897,57500000.0
2006-04-03 08:50:00,204.9,204.906,204.891,204.903,32700001.0
2006-04-03 08:51:00,204.823,204.823,204.679,204.679,46899999.0
2006-04-03 08:52:00,204.636,204.67,204.623,204.67,50300000.0
2006-04-03 08:53:00,204.648,204.683,204.648,204.68,43700000.0
2006-04-03 08:54:00,204.659,204.662,204.651,204.655,56500000.0
2006-04-03 08:55:00,204.665,204.688,204.635,204.688,27100000.0
2006-04-03 08:56:00,204.688,204.736,204.688,204.721,83299999.0
2006-04-03 08:57:00,204.728,204.728,204.614,204.614,62000000.0
2006-04-03 08:58:00,204.614,204.668,204.614,204.668,88699999.0
2006-04-03 08:59:00,204.695,204.737,204.695,204.72,61100000.0
2006-04-03 09:00:00,204.729,204.755,204.729,204.755,48799999.0
2006-04-03 09:01:00,204.767,204.815,204.767,204.805,58400000.0
2006-04-03 09:02:00,204.84,204.901,204.84,204.893,42900000.0
2006-04-03 09:03:00,204.9,204.913,204.9,204.906,48700001.0
2006-04-03 09:04:00,204.898,204.936,204.898,204.911,54200001.0
2006-04-03 09:05:00,204.922,204.946,204.922,204.935,36200000.0
2006-04-03 09:06:00,204.916,204.932,204.892,204.927,47400000.0
2006-04-03 09:07:00,204.912,204.912,204.89,204.89,26000000.0
2006-04-03 09:08:00,204.876,204.893,204.876,204.886,32800000.0
2006-04-03 09:09:00,204.915,204.938,204.905,204.918,23700000.0
2006-04-03 09:10:00,204.959,204.959,204.932,204.955,61099999.0
2006-04-03 09:11:00,204.979,205.006,204.979,204.988,16700000.0
2006-04-03 09:12:00,204.965,204.983,204.937,204.937,46700000.0
2006-04-03 09:13:00,204.925,204.934,204.903,204.92,66800000.0
2006-04-03 09:14:00,204.932,204.945,204.932,204.937,42400000.0
2006-04-03 09:15:00,204.949,204.972,204.945,204.945,26500000.0
2006-04-03 09:16:00,204.947,204.96,204.928,204.958,64000000.0
2006-04-03 09:17:00,204.95,204.952,204.939,204.947,66100000.0
2006-04-03 09:18:00,204.952,204.968,204.947,204.955,77600000.0
2006-04-03 09:19:00,204.937,204.943,204.919,204.931,38600000.0
2006-04-03 09:20:00,204.913,204.937,204.913,204.924,62600000.0
2006-04-03 09:21:00,204.928,204.928,204.879,204.882,81900001.0
2006-04-03 09:22:00,204.845,204.877,204.824,204.877,66200000.0
2006-04-03 09:23:00,204.919,204.919,204.835,204.835,50900000.0
2006-04-03 09:24:00,204.84,204.866,204.827,204.866,51400000.0
2006-04-03 09:25:00,204.881,204.881,204.858,204.86,70500001.0
2006-04-03 09:26:00,204.867,204.876,204.858,204.868,41300000.0
2006-04-03 09:27:00,204.877,204.914,204.877,204.886,82700000.0
2006-04-03 09:28:00,204.88,204.88,204.809,204.835,49000000.0
2006-04-03 09:29:00,204.821,204.843,204.805,204.819,64700000.0
2006-04-03 09:30:00,204.826,204.851,204.826,204.851,34000000.0
2006-04-03 09:31:00,204.877,204.907,204.877,204.895,19600000.0
2006-04-03 09:32:00,204.888,204.888,204.855,204.865,52300000.0
2006-04-03 09:33:00,204.877,204.914,204.874,204.904,45300001.0
2006-04-03 09:34:00,204.898,204.898,204.845,204.856,59000000.0
2006-04-03 09:35:00,204.843,204.843,204.772,204.772,48400000.0
2006-04-03 09:36:00,204.762,204.777,204.75,204.777,42000000.0
2006-04-03 09:37:00,204.769,204.769,204.749,204.755,51000000.0
2006-04-03 09:38:00,204.741,204.763,204.736,204.747,62499999.0
2006-04-03 09:39:00,204.758,204.775,204.75,204.775,72499999.0
2006-04-03 09:40:00,204.743,204.743,204.715,204.718,56100000.0
2006-04-03 09:41:00,204.697,204.697,204.68,204.687,33100000.0
2006-04-03 09:42:00,204.68,204.705,204.676,204.695,47500001.0
2006-04-03 09:43:00,204.69,204.714,204.685,204.714,35000000.0
2006-04-03 09:44:00,204.703,204.703,204.672,204.683,33300000.0
2006-04-03 09:45:00,204.687,204.69,204.653,204.668,36100000.0
2006-04-03 09:46:00,204.66,204.68,204.655,204.658,53900000.0
2006-04-03 09:47:00,204.657,204.675,204.654,204.665,49800000.0
2006-04-03 09:48:00,204.656,204.656,204.629,204.641,34700000.0
2006-04-03 09:49:00,204.636,204.682,204.636,204.667,43400000.0
2006-04-03 09:50:00,204.678,204.69,204.644,204.644,57700000.0
2006-04-03 09:51:00,204.643,204.669,204.621,204.627,55200002.0
2006-04-03 09:52:00,204.629,204.646,204.621,204.643,41800000.0
2006-04-03 09:53:00,204.654,204.654,204.624,204.624,88600000.0
2006-04-03 09:54:00,204.621,204.665,204.621,204.65,49800000.0
2006-04-03 09:55:00,204.664,204.68,204.663,204.68,37900000.0
2006-04-03 09:56:00,204.676,204.746,204.676,204.744,77200000.0
2006-04-03 09:57:00,204.725,204.736,204.702,204.702,53299999.0
2006-04-03 09:58:00,204.717,204.727,204.717,204.727,38500000.0
2006-04-03 09:59:00,204.74,204.749,204.723,204.74,39600000.0
2006-04-03 10:00:00,204.743,204.772,204.735,204.759,49900000.0
2006-04-03 10:01:00,204.75,204.75,204.707,204.713,66200000.0
2006-04-03 10:02:00,204.744,204.76,204.72,204.757,50200000.0
2006-04-03 10:03:00,204.772,204.775,204.766,204.775,59400000.0
2006-04-03 10:04:00,204.763,204.763,204.717,204.717,37000000.0
2006-04-03 10:05:00,204.714,204.714,204.684,204.698,36000000.0
2006-04-03 10:06:00,204.69,204.718,204.68,204.718,81300002.0
2006-04-03 10:07:00,204.735,204.76,204.735,204.752,47900000.0
2006-04-03 10:08:00,204.729,204.729,204.718,204.72,60199999.0
2006-04-03 10:09:00,204.724,204.727,204.645,204.645,61400000.0
2006-04-03 10:10:00,204.623,204.625,204.596,204.62,57699999.0
2006-04-03 10:11:00,204.594,204.615,204.555,204.57,39300000.0
2006-04-03 10:12:00,204.567,204.568,204.501,204.53,22100000.0
2006-04-03 10:13:00,204.533,204.543,204.519,204.532,43700000.0
2006-04-03 10:14:00,204.535,204.545,204.53,204.533,64999999.0
2006-04-03 10:15:00,204.517,204.517,204.473,204.487,39400000.0
2006-04-03 10:16:00,204.487,204.509,204.482,204.498,53500000.0
2006-04-03 10:17:00,204.498,204.587,204.498,204.587,61500000.0
2006-04-03 10:18:00,204.594,204.647,204.593,204.618,41000000.0
2006-04-03 10:19:00,204.613,204.619,204.594,204.6,68500002.0
2006-04-03 10:20:00,204.607,204.613,204.577,204.579,67800001.0
2006-04-03 10:21:00,204.557,204.576,204.553,204.576,59000001.0
2006-04-03 10:22:00,204.586,204.586,204.537,204.556,24700000.0
2006-04-03 10:23:00,204.575,204.611,204.566,204.611,55600000.0
2006-04-03 10:24:00,204.608,204.617,204.599,204.612,67000000.0
2006-04-03 10:25:00,204.602,204.623,204.602,204.621,40800000.0
2006-04-03 10:26:00,204.632,204.64,204.618,204.628,69900001.0
2006-04-03 10:27:00,204.65,204.667,204.628,204.667,47900000.0
2006-04-03 10:28:00,204.665,204.708,204.655,204.705,22400000.0
2006-04-03 10:29:00,204.723,204.723,204.703,204.707,63199999.0
2006-04-03 10:30:00,204.68,204.701,204.646,204.675,79200000.0
2006-04-03 10:31:00,204.666,204.692,204.654,204.674,21500000.0
2006-04-03 10:32:00,204.672,204.672,204.653,204.666,67900000.0
2006-04-03 10:33:00,204.671,204.671,204.593,204.593,33600000.0
2006-04-03 10:34:00,204.615,204.647,204.607,204.633,44399999.0
2006-04-03 10:35:00,204.631,204.631,204.586,204.595,32800000.0
2006-04-03 10:36:00,204.606,204.635,204.603,204.635,90000001.0
2006-04-03 10:37:00,204.631,204.631,204.608,204.625,39500000.0
2006-04-03 10:38:00,204.626,204.64,204.618,204.618,47700000.0
2006-04-03 10:39:00,204.628,204.641,204.613,204.613,34000000.0
2006-04-03 10:40:00,204.588,204.588,204.563,204.573,33000000.0
2006-04-03 10:41:00,204.583,204.6,204.575,204.6,35900000.0
2006-04-03 10:42:00,204.594,204.594,204.54,204.544,61200000.0
2006-04-03 10:43:00,204.541,204.61,204.541,204.591,74300001.0
2006-04-03 10:44:00,204.592,204.62,204.57,204.62,48600000.0
2006-04-03 10:45:00,204.636,204.636,204.581,204.628,64400000.0
2006-04-03 10:46:00,204.61,204.614,204.548,204.548,44800000.0
2006-04-03 10:47:00,204.547,204.569,204.54,204.559,64600000.0
2006-04-03 10:48:00,204.582,204.618,204.582,204.612,19900000.0
2006-04-03 10:49:00,204.6,204.6,204.566,204.58,59700001.0
2006-04-03 10:50:00,204.584,204.6,204.542,204.542,15300000.0
2006-04-03 10:51:00,204.521,204.521,204.486,204.499,57400000.0
2006-04-03 10:52:00,204.534,204.609,204.528,204.609,32900000.0
2006-04-03 10:53:00,204.609,204.655,204.609,204.635,34400000.0
2006-04-03 10:54:00,204.656,204.685,204.644,204.678,38500000.0
2006-04-03 10:55:00,204.692,204.7,204.689,204.692,61499999.0
2006-04-03 10:56:00,204.682,204.71,204.67,204.697,71700000.0
2006-04-03 10:57:00,204.723,204.743,204.717,204.738,58300000.0
2006-04-03 10:58:00,204.76,204.76,204.701,204.725,83600000.0
2006-04-03 10:59:00,204.732,204.741,204.732,204.74,40699999.0
2006-04-03 11:00:00,204.735,204.77,204.735,204.743,44400000.0
2006-04-03 11:01:00,204.749,204.764,204.723,204.734,54100000.0
2006-04-03 11:02:00,204.736,204.774,204.736,204.774,23400000.0
2006-04-03 11:03:00,204.765,204.769,204.69,204.69,63600000.0
2006-04-03 11:04:00,204.671,204.671,204.632,204.639,68300000.0
2006-04-03 11:05:00,204.632,204.715,204.632,204.715,59399999.0
2006-04-03 11:06:00,204.744,204.81,204.744,204.81,47600000.0
2006-04-03 11:07:00,204.813,204.826,204.805,204.805,47100000.0
2006-04-03 11:08:00,204.818,204.825,204.805,204.825,52700000.0
2006-04-03 11:09:00,204.833,204.846,204.824,204.846,41400000.0
2006-04-03 11:10:00,204.845,204.863,204.833,204.863,39800000.0
2006-04-03 11:11:00,204.876,204.883,204.838,204.838,53300000.0
2006-04-03 11:12:00,204.838,204.85,204.82,204.845,26400000.0
2006-04-03 11:13:00,204.833,204.85,204.826,204.826,43100000.0
2006-04-03 11:14:00,204.831,204.854,204.831,204.846,43700000.0
2006-04-03 11:15:00,204.839,204.851,204.817,204.851,59300000.0
2006-04-03 11:16:00,204.85,204.85,204.809,204.833,35100000.0
2006-04-03 11:17:00,204.827,204.836,204.795,204.796,81500000.0
2006-04-03 11:18:00,204.763,204.77,204.73,204.735,52399999.0
2006-04-03 11:19:00,204.73,204.747,204.73,204.745,53800000.0
2006-04-03 11:20:00,204.736,204.753,204.727,204.727,49399999.0
2006-04-03 11:21:00,204.734,204.755,204.732,204.755,16300000.0
2006-04-03 11:22:00,204.748,204.748,204.708,204.718,37700000.0
2006-04-03 11:23:00,204.705,204.728,204.704,204.71,39900000.0
2006-04-03 11:24:00,204.714,204.725,204.7,204.707,34400000.0
2006-04-03 11:25:00,204.705,204.728,204.687,204.692,37200000.0
2006-04-03 11:26:00,204.675,204.701,204.66,204.681,37000000.0
2006-04-03 11:27:00,204.671,204.684,204.657,204.657,46000001.0
2006-04-03 11:28:00,204.654,204.662,204.635,204.635,18800000.0
2006-04-03 11:29:00,204.653,204.656,204.628,204.656,37700000.0
2006-04-03 11:30:00,204.67,204.684,204.66,204.673,57900000.0
2006-04-03 11:31:00,204.692,204.704,204.69,204.694,15700000.0
2006-04-03 11:32:00,204.687,204.729,204.687,204.723,18100000.0
2006-04-03 11:33:00,204.727,204.755,204.727,204.748,49500000.0
2006-04-03 11:34:00,204.746,204.746,204.714,204.725,27000000.0
2006-04-03 11:35:00,204.722,204.755,204.722,204.755,35499999.0
2006-04-03 11:36:00,204.741,204.765,204.721,204.737,79599999.0
2006-04-03 11:37:00,204.754,204.782,204.754,204.78,25000000.0
2006-04-03 11:38:00,204.781,204.781,204.722,204.728,31100000.0
2006-04-03 11:39:00,204.727,204.796,204.727,204.796,82000001.0
2006-04-03 11:40:00,204.791,204.801,204.768,204.768,75300000.0
2006-04-03 11:41:00,204.761,204.761,204.739,204.739,28500000.0
2006-04-03 11:42:00,204.731,204.736,204.719,204.736,85999999.0
2006-04-03 11:43:00,204.739,204.757,204.727,204.727,52500000.0
2006-04-03 11:44:00,204.734,204.734,204.629,204.629,32700000.0
2006-04-03 11:45:00,204.627,204.666,204.627,204.643,56400000.0
2006-04-03 11:46:00,204.633,204.637,204.625,204.63,61800001.0
2006-04-03 11:47:00,204.633,204.637,204.626,204.626,61100001.0
2006-04-03 11:48:00,204.624,204.65,204.624,204.65,39300000.0
2006-04-03 11:49:00,204.648,204.677,204.647,204.677,40300000.0
2006-04-03 11:50:00,204.677,204.678,204.659,204.659,44000000.0
2006-04-03 11:51:00,204.671,204.702,204.669,204.7,43500000.0
2006-04-03 11:52:00,204.697,204.697,204.681,204.691,32200000.0
2006-04-03 11:53:00,204.682,204.689,204.631,204.631,104700001.0
2006-04-03 11:54:00,204.64,204.652,204.614,204.614,17200000.0
2006-04-03 11:55:00,204.607,204.608,204.542,204.578,55499999.0
2006-04-03 11:56:00,204.585,204.597,204.571,204.597,69900000.0
2006-04-03 11:57:00,204.617,204.629,204.501,204.501,62800000.0
2006-04-03 11:58:00,204.454,204.454,204.404,204.415,80700001.0
2006-04-03 11:59:00,204.438,204.443,204.41,204.415,37900000.0
2006-04-03 12:00:00,204.434,204.437,204.419,204.437,65199999.0
2006-04-03 12:01:00,204.441,204.46,204.441,204.458,45700000.0
2006-04-03 12:02:00,204.465,204.47,204.452,204.464,101300001.0
2006-04-03 12:03:00,204.469,204.479,204.442,204.472,71300000.0
2006-04-03 12:04:00,204.484,204.485,204.468,204.485,82800000.0
2006-04-03 12:05:00,204.522,204.597,204.522,204.593,25600000.0
2006-04-03 12:06:00,204.619,204.638,204.607,204.607,44800000.0
2006-04-03 12:07:00,204.605,204.608,204.485,204.485,57500000.0
2006-04-03 12:08:00,204.463,204.554,204.458,204.554,23900000.0
2006-04-03 12:09:00,204.574,204.574,204.546,204.546,37600000.0
2006-04-03 12:10:00,204.547,204.547,204.519,204.536,25700000.0
2006-04-03 12:11:00,204.516,204.524,204.485,204.485,30100000.0
2006-04-03 12:12:00,204.461,204.486,204.456,204.467,52600000.0
2006-04-03 12:13:00,204.464,204.486,204.448,204.448,41000000.0
2006-04-03 12:14:00,204.434,204.456,204.425,204.45,46400000.0
2006-04-03 12:15:00,204.453,204.457,204.365,204.365,49200000.0
2006-04-03 12:16:00,204.372,204.418,204.36,204.418,55700000.0
2006-04-03 12:17:00,204.433,204.443,204.411,204.433,75900000.0
2006-04-03 12:18:00,204.426,204.426,204.381,204.381,41500000.0
2006-04-03 12:19:00,204.376,204.381,204.351,204.36,62200001.0
2006-04-03 12:20:00,204.352,204.352,204.321,204.341,58700001.0
2006-04-03 12:21:00,204.346,204.348,204.29,204.315,76400000.0
2006-04-03 12:22:00,204.304,204.319,204.283,204.319,61500000.0
2006-04-03 12:23:00,204.343,204.432,204.334,204.424,36900000.0
2006-04-03 12:24:00,204.41,204.442,204.41,204.441,59000000.0
2006-04-03 12:25:00,204.442,204.46,204.425,204.46,23900000.0
2006-04-03 12:26:00,204.472,204.498,204.472,204.491,55100000.0
2006-04-03 12:27:00,204.484,204.495,204.466,204.478,36300000.0
2006-04-03 12:28:00,204.478,204.478,204.441,204.441,35100000.0
2006-04-03 12:29:00,204.451,204.485,204.451,204.458,37800000.0
2006-04-03 12:30:00,204.469,204.511,204.469,204.511,27500000.0
2006-04-03 12:31:00,204.511,204.511,204.443,204.443,46300000.0
2006-04-03 12:32:00,204.445,204.482,204.444,204.482,50700001.0
2006-04-03 12:33:00,204.48,204.502,204.467,204.502,55800000.0
2006-04-03 12:34:00,204.503,204.518,204.486,204.502,79399999.0
2006-04-03 12:35:00,204.523,204.531,204.516,204.52,68099999.0
2006-04-03 12:36:00,204.519,204.553,204.518,204.55,62100001.0
2006-04-03 12:37:00,204.55,204.564,204.533,204.54,81000000.0
2006-04-03 12:38:00,204.528,204.544,204.504,204.504,36000000.0
2006-04-03 12:39:00,204.495,204.528,204.495,204.517,50900000.0
2006-04-03 12:40:00,204.522,204.548,204.521,204.527,32400000.0
2006-04-03 12:41:00,204.53,204.54,204.516,204.516,50000000.0
2006-04-03 12:42:00,204.523,204.559,204.51,204.537,60499999.0
2006-04-03 12:43:00,204.538,204.538,204.515,204.523,58200000.0
2006-04-03 12:44:00,204.532,204.566,204.532,204.544,43400000.0
2006-04-03 12:45:00,204.538,204.559,204.524,204.559,25100000.0
2006-04-03 12:46:00,204.566,204.6,204.566,204.6,60599999.0
2006-04-03 12:47:00,204.623,204.629,204.592,204.625,78100000.0
2006-04-03 12:48:00,204.651,204.787,204.651,204.764,34300000.0
2006-04-03 12:49:00,204.761,204.773,204.746,204.746,75499999.0
2006-04-03 12:50:00,204.765,204.789,204.755,204.758,57400000.0
2006-04-03 12:51:00,204.747,204.759,204.737,204.75,44800000.0
2006-04-03 12:52:00,204.727,204.741,204.701,204.701,60100001.0
2006-04-03 12:53:00,204.68,204.76,204.68,204.756,42300000.0
2006-04-03 12:54:00,204.782,204.782,204.748,204.76,35800000.0
2006-04-03 12:55:00,204.738,204.742,204.695,204.698,64400000.0
2006-04-03 12:56:00,204.665,204.665,204.632,204.632,43299999.0
2006-04-03 12:57:00,204.626,204.631,204.592,204.592,31100000.0
2006-04-03 12:58:00,204.578,204.605,204.559,204.559,54100000.0
2006-04-03 12:59:00,204.564,204.575,204.547,204.559,52900000.0
2006-04-03 13:00:00,204.554,204.584,204.554,204.584,24400000.0
2006-04-03 13:01:00,204.581,204.581,204.542,204.542,30600000.0
2006-04-03 13:02:00,204.515,204.529,204.511,204.527,68600000.0
2006-04-03 13:03:00,204.542,204.578,204.539,204.563,73100000.0
2006-04-03 13:04:00,204.571,204.573,204.553,204.573,58400001.0
2006-04-03 13:05:00,204.607,204.607,204.583,204.596,70800000.0
2006-04-03 13:06:00,204.586,204.621,204.571,204.572,50900001.0
2006-04-03 13:07:00,204.551,204.553,204.532,204.552,41300000.0
2006-04-03 13:08:00,204.527,204.527,204.488,204.498,28300000.0
2006-04-03 13:09:00,204.492,204.505,204.485,204.485,65700000.0
2006-04-03 13:10:00,204.484,204.499,204.482,204.499,23100000.0
2006-04-03 13:11:00,204.496,204.515,204.492,204.496,102300001.0
2006-04-03 13:12:00,204.499,204.553,204.482,204.553,69400000.0
2006-04-03 13:13:00,204.557,204.585,204.555,204.573,55200001.0
2006-04-03 13:14:00,204.58,204.58,204.555,204.58,74900001.0
2006-04-03 13:15:00,204.584,204.604,204.58,204.604,32700000.0
2006-04-03 13:16:00,204.61,204.61,204.588,204.603,67800001.0
2006-04-03 13:17:00,204.609,204.637,204.609,204.61,35500000.0
2006-04-03 13:18:00,204.629,204.629,204.602,204.615,47100000.0
2006-04-03 13:19:00,204.607,204.613,204.582,204.596,46800000.0
2006-04-03 13:20:00,204.61,204.61,204.468,204.473,89900001.0
2006-04-03 13:21:00,204.47,204.508,204.464,204.505,32700000.0
2006-04-03 13:22:00,204.521,204.521,204.505,204.505,35300000.0
2006-04-03 13:23:00,204.52,204.528,204.499,204.523,67200000.0
2006-04-03 13:24:00,204.541,204.551,204.53,204.543,41500000.0
2006-04-03 13:25:00,204.528,204.546,204.528,204.537,92699999.0
2006-04-03 13:26:00,204.552,204.556,204.517,204.517,50600000.0
2006-04-03 13:27:00,204.5,204.519,204.5,204.511,35400000.0
2006-04-03 13:28:00,204.495,204.508,204.495,204.498,23100000.0
2006-04-03 13:29:00,204.499,204.513,204.495,204.51,50400000.0
2006-04-03 13:30:00,204.508,204.557,204.508,204.557,61300000.0
2006-04-03 13:31:00,204.569,204.592,204.561,204.592,46700000.0
2006-04-03 13:32:00,204.603,204.617,204.595,204.617,78600000.0
2006-04-03 13:33:00,204.61,204.61,204.597,204.602,39300000.0
2006-04-03 13:34:00,204.594,204.607,204.568,204.597,62800001.0
2006-04-03 13:35:00,204.586,204.624,204.578,204.624,52800000.0
2006-04-03 13:36:00,204.617,204.621,204.611,204.619,39600000.0
2006-04-03 13:37:00,204.621,204.64,204.619,204.624,43100001.0
2006-04-03 13:38:00,204.619,204.636,204.604,204.635,43100000.0
2006-04-03 13:39:00,204.649,204.668,204.626,204.631,71899999.0
2006-04-03 13:40:00,204.621,204.641,204.621,204.635,70500001.0
2006-04-03 13:41:00,204.666,204.704,204.65,204.704,58100000.0
2006-04-03 13:42:00,204.71,204.71,204.683,204.683,49800001.0
2006-04-03 13:43:00,204.688,204.703,204.674,204.703,42800000.0
2006-04-03 13:44:00,204.692,204.722,204.686,204.722,54200000.0
2006-04-03 13:45:00,204.704,204.704,204.672,204.68,50100000.0
2006-04-03 13:46:00,204.666,204.676,204.659,204.665,59500000.0
2006-04-03 13:47:00,204.67,204.67,204.653,204.655,49900000.0
2006-04-03 13:48:00,204.661,204.661,204.632,204.638,59700000.0
2006-04-03 13:49:00,204.655,204.67,204.651,204.651,41300000.0
2006-04-03 13:50:00,204.654,204.654,204.622,204.622,46400000.0
2006-04-03 13:51:00,204.595,204.601,204.572,204.574,65100000.0
2006-04-03 13:52:00,204.58,204.602,204.58,204.599,28000000.0
2006-04-03 13:53:00,204.594,204.619,204.591,204.602,54200000.0
2006-04-03 13:54:00,204.6,204.638,204.599,204.638,60500000.0
2006-04-03 13:55:00,204.638,204.648,204.636,204.644,39300001.0
2006-04-03 13:56:00,204.643,204.69,204.643,204.69,30600000.0
2006-04-03 13:57:00,204.705,204.716,204.698,204.715,50000001.0
2006-04-03 13:58:00,204.693,204.713,204.674,204.713,60800000.0
2006-04-03 13:59:00,204.694,204.703,204.673,204.677,49900000.0
2006-04-03 14:00:00,204.663,204.701,204.663,204.689,59400001.0
2006-04-03 14:01:00,204.69,204.69,204.668,204.672,46100000.0
2006-04-03 14:02:00,204.677,204.694,204.661,204.677,36500000.0
2006-04-03 14:03:00,204.672,204.682,204.634,204.66,17200000.0
2006-04-03 14:04:00,204.633,204.633,204.579,204.612,38300000.0
2006-04-03 14:05:00,204.628,204.641,204.622,204.639,61400001.0
2006-04-03 14:06:00,204.625,204.677,204.625,204.677,51500000.0
2006-04-03 14:07:00,204.705,204.715,204.663,204.685,53800000.0
2006-04-03 14:08:00,204.671,204.671,204.642,204.665,56200001.0
2006-04-03 14:09:00,204.659,204.687,204.659,204.675,41099999.0
2006-04-03 14:10:00,204.671,204.671,204.623,204.623,31900000.0
2006-04-03 14:11:00,204.612,204.63,204.611,204.611,48400000.0
2006-04-03 14:12:00,204.601,204.607,204.584,204.586,34200000.0
2006-04-03 14:13:00,204.57,204.601,204.556,204.601,81500000.0
2006-04-03 14:14:00,204.601,204.601,204.552,204.59,58500001.0
2006-04-03 14:15:00,204.599,204.599,204.564,204.571,43900000.0
2006-04-03 14:16:00,204.58,204.581,204.553,204.572,76000001.0
2006-04-03 14:17:00,204.57,204.596,204.57,204.596,26200001.0
2006-04-03 14:18:00,204.591,204.603,204.584,204.584,13700000.0
2006-04-03 14:19:00,204.576,204.576,204.546,204.557,38700000.0
2006-04-03 14:20:00,204.561,204.586,204.545,204.586,54000000.0
2006-04-03 14:21:00,204.587,204.597,204.576,204.576,38300001.0
2006-04-03 14:22:00,204.55,204.563,204.546,204.55,74300000.0
2006-04-03 14:23:00,204.541,204.541,204.515,204.529,29000000.0
2006-04-03 14:24:00,204.545,204.562,204.545,204.545,51700001.0
2006-04-03 14:25:00,204.564,204.577,204.552,204.571,50499999.0
2006-04-03 14:26:00,204.579,204.583,204.563,204.583,32200000.0
2006-04-03 14:27:00,204.566,204.632,204.566,204.628,83999998.0
2006-04-03 14:28:00,204.605,204.614,204.588,204.59,89900000.0
2006-04-03 14:29:00,204.573,204.607,204.564,204.607,50100001.0
2006-04-03 14:30:00,204.598,204.616,204.597,204.605,107400001.0
2006-04-03 14:31:00,204.604,204.628,204.599,204.599,45500000.0
2006-04-03 14:32:00,204.59,204.606,204.582,204.582,23500000.0
2006-04-03 14:33:00,204.583,204.612,204.583,204.583,45400000.0
2006-04-03 14:34:00,204.583,204.583,204.532,204.532,16200000.0
2006-04-03 14:35:00,204.523,204.53,204.492,204.492,60300002.0
2006-04-03 14:36:00,204.49,204.512,204.476,204.512,26400000.0
2006-04-03 14:37:00,204.534,204.57,204.534,204.55,66400000.0
2006-04-03 14:38:00,204.561,204.607,204.561,204.607,69900000.0
2006-04-03 14:39:00,204.615,204.644,204.594,204.594,68600000.0
2006-04-03 14:40:00,204.589,204.611,204.583,204.61,82100000.0
2006-04-03 14:41:00,204.631,204.631,204.575,204.575,65699999.0
2006-04-03 14:42:00,204.568,204.581,204.56,204.58,31000000.0
2006-04-03 14:43:00,204.558,204.564,204.518,204.518,36300000.0
2006-04-03 14:44:00,204.518,204.528,204.501,204.528,46400000.0
2006-04-03 14:45:00,204.531,204.536,204.524,204.531,43400000.0
2006-04-03 14:46:00,204.541,204.568,204.541,204.568,46800000.0
2006-04-03 14:47:00,204.567,204.567,204.512,204.528,54500000.0
2006-04-03 14:48:00,204.511,204.53,204.505,204.519,55000000.0
2006-04-03 14:49:00,204.52,204.537,204.515,204.515,64800000.0
2006-04-03 14:50:00,204.509,204.526,204.509,204.525,52700000.0
2006-04-03 14:51:00,204.515,204.54,204.515,204.54,102000000.0
2006-04-03 14:52:00,204.556,204.58,204.549,204.574,51300000.0
2006-04-03 14:53:00,204.573,204.577,204.552,204.575,29900000.0
2006-04-03 14:54:00,204.567,204.567,204.54,204.553,85600000.0
2006-04-03 14:55:00,204.558,204.566,204.546,204.555,70500000.0
2006-04-03 14:56:00,204.555,204.563,204.535,204.538,47800000.0
2006-04-03 14:57:00,204.541,204.563,204.54,204.547,62300001.0
2006-04-03 14:58:00,204.555,204.56,204.498,204.498,65199998.0
2006-04-03 14:59:00,204.492,204.492,204.455,204.478,29000000.0
2006-04-03 15:00:00,204.469,204.469,204.422,204.422,27500000.0
2006-04-03 15:01:00,204.415,204.415,204.397,204.404,25800000.0
2006-04-03 15:02:00,204.404,204.424,204.393,204.424,44000000.0
2006-04-03 15:03:00,204.432,204.451,204.407,204.407,23000000.0
2006-04-03 15:04:00,204.401,204.428,204.401,204.428,27300000.0
2006-04-03 15:05:00,204.425,204.44,204.422,204.434,64499999.0
2006-04-03 15:06:00,204.456,204.488,204.456,204.48,38500000.0
2006-04-03 15:07:00,204.498,204.498,204.466,204.47,41700000.0
2006-04-03 15:08:00,204.471,204.475,204.455,204.464,21300000.0
2006-04-03 15:09:00,204.459,204.467,204.453,204.459,38600000.0
2006-04-03 15:10:00,204.453,204.459,204.441,204.441,70900000.0
2006-04-03 15:11:00,204.435,204.439,204.397,204.412,33800000.0
2006-04-03 15:12:00,204.415,204.426,204.4,204.414,79100000.0
2006-04-03 15:13:00,204.399,204.434,204.399,204.422,59800000.0
2006-04-03 15:14:00,204.422,204.422,204.406,204.408,57800000.0
2006-04-03 15:15:00,204.389,204.414,204.385,204.414,22500000.0
2006-04-03 15:16:00,204.428,204.442,204.418,204.442,84300001.0
2006-04-03 15:17:00,204.438,204.438,204.41,204.42,29600000.0
2006-04-03 15:18:00,204.4,204.4,204.358,204.383,36300000.0
2006-04-03 15:19:00,204.385,204.385,204.342,204.358,44000000.0
2006-04-03 15:20:00,204.362,204.403,204.362,204.399,43100000.0
2006-04-03 15:21:00,204.38,204.385,204.367,204.385,54200000.0
2006-04-03 15:22:00,204.388,204.403,204.388,204.396,48100000.0
2006-04-03 15:23:00,204.392,204.412,204.392,204.411,44000000.0
2006-04-03 15:24:00,204.411,204.428,204.396,204.428,52400000.0
2006-04-03 15:25:00,204.449,204.458,204.444,204.444,32700000.0
2006-04-03 15:26:00,204.446,204.462,204.425,204.425,45900000.0
2006-04-03 15:27:00,204.422,204.444,204.418,204.418,28400000.0
2006-04-03 15:28:00,204.417,204.462,204.417,204.462,43500000.0
2006-04-03 15:29:00,204.464,204.473,204.447,204.466,66800001.0
2006-04-03 15:30:00,204.47,204.482,204.456,204.482,45800000.0
2006-04-03 15:31:00,204.475,204.475,204.455,204.456,71799999.0
2006-04-03 15:32:00,204.458,204.476,204.455,204.455,46100000.0
2006-04-03 15:33:00,204.444,204.444,204.433,204.438,23700000.0
2006-04-03 15:34:00,204.432,204.451,204.432,204.442,43300000.0
2006-04-03 15:35:00,204.436,204.451,204.43,204.439,108900000.0
2006-04-03 15:36:00,204.451,204.451,204.422,204.447,30400000.0
2006-04-03 15:37:00,204.442,204.445,204.432,204.444,51200000.0
2006-04-03 15:38:00,204.451,204.451,204.426,204.446,36900000.0
2006-04-03 15:39:00,204.453,204.458,204.437,204.437,15700000.0
2006-04-03 15:40:00,204.421,204.445,204.421,204.428,62799999.0
2006-04-03 15:41:00,204.445,204.445,204.425,204.425,20100000.0
2006-04-03 15:42:00,204.412,204.423,204.407,204.407,33300000.0
2006-04-03 15:43:00,204.411,204.427,204.402,204.423,55800001.0
2006-04-03 15:44:00,204.447,204.452,204.447,204.452,12000000.0
2006-04-03 15:45:00,204.455,204.472,204.446,204.446,58200001.0
2006-04-03 15:46:00,204.456,204.458,204.433,204.452,41900000.0
2006-04-03 15:47:00,204.455,204.48,204.455,204.469,61600000.0
2006-04-03 15:48:00,204.464,204.477,204.46,204.466,55700000.0
2006-04-03 15:49:00,204.463,204.482,204.463,204.482,55799999.0
2006-04-03 15:50:00,204.47,204.47,204.443,204.446,23600000.0
2006-04-03 15:51:00,204.436,204.462,204.432,204.454,46800000.0
2006-04-03 15:52:00,204.423,204.423,204.319,204.319,46900000.0
2006-04-03 15:53:00,204.326,204.346,204.318,204.346,65600000.0
2006-04-03 15:54:00,204.335,204.335,204.315,204.325,51600000.0
2006-04-03 15:55:00,204.331,204.341,204.278,204.279,53700000.0
2006-04-03 15:56:00,204.289,204.305,204.287,204.287,11500000.0
2006-04-03 15:57:00,204.268,204.283,204.249,204.257,38700000.0
2006-04-03 15:58:00,204.254,204.282,204.246,204.264,59200000.0
2006-04-03 15:59:00,204.269,204.269,204.248,204.263,48500000.0
2006-04-03 16:00:00,204.26,204.275,204.26,204.27,26400000.0
2006-04-03 16:01:00,204.243,204.243,204.07,204.136,64300000.0
2006-04-03 16:02:00,204.135,204.215,204.122,204.126,66000000.0
2006-04-03 16:03:00,204.103,204.173,204.103,204.173,12700000.0
2006-04-03 16:04:00,204.18,204.202,204.158,204.169,24400000.0
2006-04-03 16:05:00,204.14,204.14,204.085,204.11,15400000.0
2006-04-03 16:06:00,204.126,204.139,204.114,204.136,39000000.0
2006-04-03 16:07:00,204.134,204.145,204.104,204.128,66100002.0
2006-04-03 16:08:00,204.13,204.198,204.127,204.198,31700000.0
2006-04-03 16:09:00,204.19,204.243,204.164,204.243,49400000.0
2006-04-03 16:10:00,204.25,204.271,204.232,204.242,28200000.0
2006-04-03 16:11:00,204.221,204.221,204.199,204.202,60000001.0
2006-04-03 16:12:00,204.207,204.213,204.175,204.18,53699999.0
2006-04-03 16:13:00,204.174,204.2,204.161,204.178,47400000.0
2006-04-03 16:14:00,204.165,204.175,204.148,204.153,64200001.0
2006-04-03 16:15:00,204.163,204.243,204.156,204.236,93500002.0
2006-04-03 16:16:00,204.236,204.243,204.208,204.24,87299999.0
2006-04-03 16:17:00,204.239,204.249,204.19,204.228,59300000.0
2006-04-03 16:18:00,204.209,204.249,204.209,204.242,47600000.0
2006-04-03 16:19:00,204.271,204.308,204.271,204.306,40000000.0
2006-04-03 16:20:00,204.31,204.333,204.297,204.324,28800000.0
2006-04-03 16:21:00,204.339,204.347,204.287,204.3,43699999.0
2006-04-03 16:22:00,204.312,204.313,204.268,204.268,79699999.0
2006-04-03 16:23:00,204.252,204.309,204.252,204.296,74400000.0
2006-04-03 16:24:00,204.297,204.297,204.268,204.268,33400000.0
2006-04-03 16:25:00,204.277,204.301,204.277,204.301,25300000.0
2006-04-03 16:26:00,204.299,204.309,204.291,204.306,34100000.0
2006-04-03 16:27:00,204.298,204.344,204.291,204.34,43600000.0
2006-04-03 16:28:00,204.326,204.361,204.322,204.352,83300001.0
2006-04-03 16:29:00,204.342,204.369,204.329,204.369,69000000.0
2006-04-03 16:30:00,204.369,204.397,204.369,204.386,89800002.0
2006-04-03 16:31:00,204.366,204.405,204.362,204.371,82100001.0
2006-04-03 16:32:00,204.358,204.379,204.337,204.379,61000000.0
2006-04-03 16:33:00,204.363,204.363,204.332,204.342,21100000.0
2006-04-03 16:34:00,204.336,204.355,204.324,204.333,60800001.0
2006-04-03 16:35:00,204.303,204.317,204.3,204.317,95700002.0
2006-04-03 16:36:00,204.328,204.354,204.312,204.349,29500000.0
2006-04-03 16:37:00,204.348,204.403,204.348,204.398,43400000.0
2006-04-03 16:38:00,204.387,204.413,204.376,204.391,55300000.0
2006-04-03 16:39:00,204.383,204.406,204.383,204.4,42300000.0
2006-04-03 16:40:00,204.394,204.427,204.393,204.411,64900000.0
2006-04-03 16:41:00,204.422,204.436,204.359,204.359,50900000.0
2006-04-03 16:42:00,204.348,204.413,204.348,204.374,42800000.0
2006-04-03 16:43:00,204.338,204.341,204.304,204.322,50200000.0
2006-04-03 16:44:00,204.305,204.32,204.293,204.302,50500000.0
2006-04-03 16:45:00,204.306,204.355,204.306,204.349,69900000.0
2006-04-03 16:46:00,204.351,204.382,204.351,204.381,22300000.0
2006-04-03 16:47:00,204.381,204.392,204.35,204.37,43400000.0
2006-04-03 16:48:00,204.364,204.401,204.346,204.387,37800000.0
2006-04-03 16:49:00,204.369,204.385,204.356,204.373,53400000.0
2006-04-03 16:50:00,204.366,204.419,204.362,204.399,32900000.0
2006-04-03 16:51:00,204.41,204.446,204.41,204.44,43900000.0
2006-04-03 16:52:00,204.435,204.474,204.426,204.458,28200000.0
2006-04-03 16:53:00,204.47,204.566,204.453,204.566,33800000.0
2006-04-03 16:54:00,204.579,204.611,204.579,204.6,54600000.0
2006-04-03 16:55:00,204.591,204.644,204.577,204.644,50400000.0
2006-04-03 16:56:00,204.644,204.644,204.608,204.629,51900000.0
2006-04-03 16:57:00,204.66,204.71,204.66,204.71,23400000.0
2006-04-03 16:58:00,204.736,204.78,204.7,204.78,44500000.0
2006-04-03 16:59:00,204.828,204.875,204.81,204.875,51300000.0
2006-04-03 17:00:00,204.867,204.902,204.859,204.859,71000001.0
2006-04-03 17:01:00,204.861,204.883,204.832,204.832,57500000.0
2006-04-03 17:02:00,204.822,204.822,204.779,204.782,45800000.0
2006-04-03 17:03:00,204.768,204.797,204.768,204.793,46000000.0
2006-04-03 17:04:00,204.801,204.805,204.762,204.762,51600000.0
2006-04-03 17:05:00,204.755,204.768,204.754,204.764,43300000.0
2006-04-03 17:06:00,204.777,204.777,204.713,204.725,58400000.0
2006-04-03 17:07:00,204.716,204.742,204.715,204.724,64400001.0
2006-04-03 17:08:00,204.712,204.712,204.689,204.709,59199999.0
2006-04-03 17:09:00,204.692,204.699,204.682,204.684,27600000.0
2006-04-03 17:10:00,204.678,204.7,204.677,204.677,45500000.0
2006-04-03 17:11:00,204.673,204.71,204.673,204.703,23500000.0
2006-04-03 17:12:00,204.701,204.739,204.701,204.733,41700001.0
2006-04-03 17:13:00,204.739,204.769,204.738,204.769,40700000.0
2006-04-03 17:14:00,204.758,204.828,204.758,204.827,73200000.0
2006-04-03 17:15:00,204.844,204.844,204.744,204.767,48700000.0
2006-04-03 17:16:00,204.77,204.796,204.744,204.775,97000001.0
2006-04-03 17:17:00,204.765,204.794,204.751,204.777,63799999.0
2006-04-03 17:18:00,204.808,204.881,204.808,204.875,30600000.0
2006-04-03 17:19:00,204.881,204.881,204.75,204.75,66400000.0
2006-04-03 17:20:00,204.734,204.778,204.732,204.768,60700000.0
2006-04-03 17:21:00,204.79,204.792,204.762,204.778,71600000.0
2006-04-03 17:22:00,204.785,204.826,204.785,204.786,56399999.0
2006-04-03 17:23:00,204.776,204.792,204.766,204.782,20400000.0
2006-04-03 17:24:00,204.79,204.801,204.77,204.795,46100000.0
2006-04-03 17:25:00,204.779,204.812,204.765,204.812,53300000.0
2006-04-03 17:26:00,204.815,204.823,204.798,204.799,61800000.0
2006-04-03 17:27:00,204.793,204.796,204.786,204.786,54800000.0
2006-04-03 17:28:00,204.772,204.775,204.698,204.72,70099999.0
2006-04-03 17:29:00,204.759,204.777,204.745,204.775,88800000.0
2006-04-03 17:30:00,204.789,204.849,204.789,204.849,15900000.0
2006-04-03 17:31:00,204.844,204.895,204.844,204.894,40900000.0
2006-04-03 17:32:00,204.884,204.911,204.883,204.887,90399999.0
2006-04-03 17:33:00,204.895,204.937,204.882,204.903,34300000.0
2006-04-03 17:34:00,204.902,204.93,204.895,204.93,38700000.0
2006-04-03 17:35:00,204.922,204.947,204.922,204.947,85899999.0
2006-04-03 17:36:00,204.967,204.99,204.967,204.99,61200000.0
2006-04-03 17:37:00,204.979,205.004,204.962,205.004,19100000.0
2006-04-03 17:38:00,205.016,205.043,205.015,205.026,56899999.0
2006-04-03 17:39:00,204.982,204.982,204.914,204.94,49700000.0
2006-04-03 17:40:00,204.938,204.953,204.92,204.935,54700000.0
2006-04-03 17:41:00,204.936,204.953,204.909,204.909,60800000.0
2006-04-03 17:42:00,204.899,204.899,204.867,204.869,82200002.0
2006-04-03 17:43:00,204.877,204.884,204.839,204.86,39600000.0
2006-04-03 17:44:00,204.86,204.877,204.86,204.873,82500002.0
2006-04-03 17:45:00,204.869,204.869,204.793,204.793,65100000.0
2006-04-03 17:46:00,204.792,204.8,204.762,204.784,88700001.0
2006-04-03 17:47:00,204.8,204.8,204.77,204.775,50800000.0
2006-04-03 17:48:00,204.788,204.825,204.788,204.803,55000001.0
2006-04-03 17:49:00,204.813,204.813,204.787,204.8,23200000.0
2006-04-03 17:50:00,204.804,204.806,204.76,204.76,42800000.0
2006-04-03 17:51:00,204.748,204.765,204.705,204.705,53000000.0
2006-04-03 17:52:00,204.712,204.733,204.712,204.733,47400000.0
2006-04-03 17:53:00,204.731,204.747,204.721,204.747,77300001.0
2006-04-03 17:54:00,204.74,204.774,204.74,204.753,54300001.0
2006-04-03 17:55:00,204.74,204.768,204.74,204.763,72800001.0
2006-04-03 17:56:00,204.757,204.791,204.747,204.785,39800000.0
2006-04-03 17:57:00,204.784,204.821,204.784,204.809,44600000.0
2006-04-03 17:58:00,204.793,204.805,204.786,204.805,45000000.0
2006-04-03 17:59:00,204.817,204.828,204.806,204.82,41900000.0
2006-04-03 18:00:00,204.831,204.831,204.799,204.799,45999999.0
2006-04-03 18:01:00,204.825,204.843,204.814,204.82,471200000.0
2006-04-03 18:02:00,204.824,204.863,204.816,204.863,728500001.0
2006-04-03 18:03:00,204.875,204.899,204.873,204.875,612700000.0
2006-04-03 18:04:00,204.888,204.897,204.864,204.874,475700000.0
2006-04-03 18:05:00,204.889,204.918,204.865,204.867,732699999.0
2006-04-03 18:06:00,204.844,204.885,204.821,204.827,655199998.0
2006-04-03 18:07:00,204.817,204.849,204.812,204.816,709700001.0
2006-04-03 18:08:00,204.807,204.807,204.775,204.797,658899998.0
2006-04-03 18:09:00,204.778,204.778,204.73,204.752,525000003.0
2006-04-03 18:10:00,204.745,204.752,204.724,204.737,614899999.0
2006-04-03 18:11:00,204.722,204.733,204.697,204.711,340200000.0
2006-04-03 18:12:00,204.717,204.794,204.717,204.752,358599999.0
2006-04-03 18:13:00,204.75,204.796,204.73,204.765,388900000.0
2006-04-03 18:14:00,204.761,204.761,204.706,204.728,618200001.0
2006-04-03 18:15:00,204.737,204.751,204.716,204.736,745999998.0
2006-04-03 18:16:00,204.742,204.769,204.737,204.755,702000000.0
2006-04-03 18:17:00,204.768,204.785,204.765,204.775,219500001.0
2006-04-03 18:18:00,204.771,204.784,204.751,204.784,408700001.0
2006-04-03 18:19:00,204.784,204.826,204.768,204.817,455399999.0
2006-04-03 18:20:00,204.828,204.836,204.792,204.792,564199999.0
2006-04-03 18:21:00,204.785,204.811,204.756,204.811,530399998.0
2006-04-03 18:22:00,204.815,204.833,204.798,204.805,498000000.0
2006-04-03 18:23:00,204.796,204.823,204.78,204.782,776399997.0
2006-04-03 18:24:00,204.761,204.787,204.757,204.777,508900000.0
2006-04-03 18:25:00,204.79,204.805,204.769,204.779,409300002.0
2006-04-03 18:26:00,204.775,204.786,204.76,204.767,337200000.0
2006-04-03 18:27:00,204.777,204.817,204.777,204.786,304600000.0
2006-04-03 18:28:00,204.785,204.826,204.767,204.81,440199999.0
2006-04-03 18:29:00,204.828,204.877,204.812,204.875,394099998.0
2006-04-03 18:30:00,204.883,204.885,204.846,204.846,353000000.0
2006-04-03 18:31:00,204.844,204.848,204.822,204.828,374200003.0
2006-04-03 18:32:00,204.817,204.829,204.805,204.811,502100000.0
2006-04-03 18:33:00,204.813,204.826,204.796,204.8,418299999.0
2006-04-03 18:34:00,204.805,204.805,204.767,204.771,547100003.0
2006-04-03 18:35:00,204.76,204.802,204.76,204.78,393400001.0
2006-04-03 18:36:00,204.789,204.831,204.789,204.831,253999999.0
2006-04-03 18:37:00,204.854,204.875,204.84,204.846,199499999.0
2006-04-03 18:38:00,204.855,204.857,204.816,204.854,179000000.0
2006-04-03 18:39:00,204.85,204.871,204.832,204.867,138499999.0
2006-04-03 18:40:00,204.864,204.919,204.862,204.899,277499999.0
2006-04-03 18:41:00,204.892,204.935,204.892,204.935,286700001.0
2006-04-03 18:42:00,204.948,204.963,204.928,204.928,197899999.0
2006-04-03 18:43:00,204.929,204.978,204.929,204.948,123400001.0
2006-04-03 18:44:00,204.951,204.982,204.925,204.942,374299998.0
2006-04-03 18:45:00,204.95,204.995,204.95,204.978,177900000.0
2006-04-03 18:46:00,204.96,204.974,204.94,204.94,190300001.0
2006-04-03 18:47:00,204.934,204.964,204.921,204.958,96300001.0
2006-04-03 18:48:00,204.98,204.995,204.96,204.993,165599999.0
2006-04-03 18:49:00,204.993,205.024,204.993,205.023,192100003.0
2006-04-03 18:50:00,205.042,205.065,205.024,205.06,255600002.0
2006-04-03 18:51:00,205.05,205.059,204.994,204.994,174200000.0
2006-04-03 18:52:00,204.994,205.005,204.967,204.989,280600001.0
2006-04-03 18:53:00,204.99,205.046,204.978,205.032,274799998.0
2006-04-03 18:54:00,205.044,205.049,205.009,205.04,197800000.0
2006-04-03 18:55:00,205.032,205.032,204.93,204.955,266300000.0
2006-04-03 18:56:00,204.964,204.967,204.952,204.962,41100000.0
2006-04-03 18:57:00,204.965,204.986,204.937,204.959,167299999.0
2006-04-03 18:58:00,204.961,204.993,204.957,204.959,384900001.0
2006-04-03 18:59:00,204.955,204.987,204.948,204.96,269100001.0
2006-04-03 19:00:00,204.937,204.955,204.93,204.95,88800001.0
2006-04-03 19:01:00,204.934,204.947,204.91,204.928,71700000.0
2006-04-03 19:02:00,204.896,204.908,204.803,204.822,208400001.0
2006-04-03 19:03:00,204.812,204.821,204.795,204.798,259100001.0
2006-04-03 19:04:00,204.796,204.814,204.788,204.797,181699999.0
2006-04-03 19:05:00,204.795,204.803,204.777,204.792,124500000.0
2006-04-03 19:06:00,204.781,204.782,204.738,204.738,409800001.0
2006-04-03 19:07:00,204.74,204.751,204.731,204.732,221700001.0
2006-04-03 19:08:00,204.726,204.752,204.716,204.732,358200000.0
2006-04-03 19:09:00,204.733,204.749,204.724,204.735,169399999.0
2006-04-03 19:10:00,204.735,204.736,204.715,204.715,108799999.0
2006-04-03 19:11:00,204.712,204.715,204.686,204.703,84499999.0
2006-04-03 19:12:00,204.7,204.724,204.7,204.724,122500000.0
2006-04-03 19:13:00,204.714,204.714,204.68,204.682,207000002.0
2006-04-03 19:14:00,204.672,204.681,204.654,204.655,231300003.0
2006-04-03 19:15:00,204.654,204.657,204.634,204.638,270400002.0
2006-04-03 19:16:00,204.634,204.636,204.614,204.614,47700001.0
2006-04-03 19:17:00,204.617,204.64,204.595,204.628,92999999.0
2006-04-03 19:18:00,204.631,204.64,204.618,204.629,152000001.0
2006-04-03 19:19:00,204.625,204.663,204.625,204.64,250800000.0
2006-04-03 19:20:00,204.641,204.662,204.625,204.662,157600000.0
2006-04-03 19:21:00,204.684,204.717,204.646,204.717,104100000.0
2006-04-03 19:22:00,204.732,204.744,204.715,204.715,103600000.0
2006-04-03 19:23:00,204.712,204.748,204.712,204.747,451499998.0
2006-04-03 19:24:00,204.739,204.739,204.7,204.7,125000000.0
2006-04-03 19:25:00,204.705,204.72,204.698,204.715,138900000.0
2006-04-03 19:26:00,204.715,204.739,204.709,204.713,518599998.0
2006-04-03 19:27:00,204.702,204.743,204.702,204.733,234500000.0
2006-04-03 19:28:00,204.729,204.729,204.683,204.716,247300002.0
2006-04-03 19:29:00,204.717,204.717,204.676,204.679,51000000.0
2006-04-03 19:30:00,204.658,204.658,204.582,204.622,207300000.0
2006-04-03 19:31:00,204.619,204.643,204.619,204.62,139000000.0
2006-04-03 19:32:00,204.61,204.633,204.6,204.602,366600001.0
2006-04-03 19:33:00,204.605,204.622,204.578,204.614,176300000.0
2006-04-03 19:34:00,204.618,204.656,204.61,204.656,260399999.0
2006-04-03 19:35:00,204.668,204.702,204.662,204.69,323799999.0
2006-04-03 19:36:00,204.697,204.708,204.68,204.695,252100001.0
2006-04-03 19:37:00,204.72,204.739,204.713,204.739,113000000.0
2006-04-03 19:38:00,204.75,204.753,204.724,204.727,171999999.0
2006-04-03 19:39:00,204.731,204.749,204.722,204.727,266299999.0
2006-04-03 19:40:00,204.728,204.741,204.716,204.738,238799998.0
2006-04-03 19:41:00,204.751,204.766,204.735,204.745,366800000.0
2006-04-03 19:42:00,204.745,204.756,204.737,204.749,145000000.0
2006-04-03 19:43:00,204.746,204.746,204.716,204.716,55600000.0
2006-04-03 19:44:00,204.709,204.729,204.703,204.703,187299999.0
2006-04-03 19:45:00,204.703,204.723,204.702,204.723,150299999.0
2006-04-03 19:46:00,204.73,204.73,204.695,204.698,185900000.0
2006-04-03 19:47:00,204.7,204.701,204.69,204.697,69899999.0
2006-04-03 19:48:00,204.685,204.713,204.685,204.7,200500000.0
2006-04-03 19:49:00,204.698,204.727,204.696,204.716,129100000.0
2006-04-03 19:50:00,204.717,204.726,204.707,204.707,162700000.0
2006-04-03 19:51:00,204.706,204.721,204.706,204.71,132800000.0
2006-04-03 19:52:00,204.714,204.714,204.687,204.698,167300000.0
2006-04-03 19:53:00,204.705,204.71,204.692,204.7,174499999.0
2006-04-03 19:54:00,204.688,204.696,204.668,204.695,128000000.0
2006-04-03 19:55:00,204.696,204.696,204.659,204.659,76200000.0
2006-04-03 19:56:00,204.658,204.697,204.645,204.678,166200000.0
2006-04-03 19:57:00,204.681,204.7,204.667,204.695,146000001.0
2006-04-03 19:58:00,204.706,204.716,204.673,204.673,252300002.0
2006-04-03 19:59:00,204.679,204.702,204.665,204.69,242000000.0
2006-04-03 20:00:00,204.695,204.698,204.669,204.69,77700000.0
2006-04-03 20:01:00,204.687,204.693,204.668,204.685,133300000.0
2006-04-03 20:02:00,204.681,204.681,204.662,204.664,142699999.0
2006-04-03 20:03:00,204.655,204.676,204.634,204.634,122800001.0
2006-04-03 20:04:00,204.636,204.663,204.63,204.636,166400000.0
2006-04-03 20:05:00,204.637,204.657,204.63,204.645,147799999.0
2006-04-03 20:06:00,204.636,204.664,204.636,204.66,190699999.0
2006-04-03 20:07:00,204.677,204.678,204.645,204.663,131300000.0
2006-04-03 20:08:00,204.671,204.691,204.661,204.662,236800000.0
2006-04-03 20:09:00,204.669,204.698,204.668,204.694,124799999.0
2006-04-03 20:10:00,204.696,204.704,204.685,204.685,208800000.0
2006-04-03 20:11:00,204.69,204.748,204.687,204.713,294300002.0
2006-04-03 20:12:00,204.709,204.737,204.697,204.7,513800000.0
2006-04-03 20:13:00,204.699,204.699,204.669,204.681,155700000.0
2006-04-03 20:14:00,204.678,204.678,204.65,204.65,200399998.0
2006-04-03 20:15:00,204.654,204.659,204.623,204.623,370599999.0
2006-04-03 20:16:00,204.617,204.648,204.615,204.64,186000002.0
2006-04-03 20:17:00,204.653,204.67,204.649,204.669,45700000.0
2006-04-03 20:18:00,204.677,204.689,204.667,204.682,125200001.0
2006-04-03 20:19:00,204.698,204.714,204.698,204.704,166500000.0
2006-04-03 20:20:00,204.71,204.738,204.709,204.73,299299997.0
2006-04-03 20:21:00,204.723,204.723,204.668,204.668,159900000.0
2006-04-03 20:22:00,204.673,204.71,204.67,204.697,201600000.0
2006-04-03 20:23:00,204.699,204.725,204.699,204.721,188100001.0
2006-04-03 20:24:00,204.725,204.736,204.702,204.709,168300002.0
2006-04-03 20:25:00,204.71,204.734,204.709,204.71,285199999.0
2006-04-03 20:26:00,204.709,204.722,204.698,204.717,327900000.0
2006-04-03 20:27:00,204.715,204.735,204.709,204.735,162500000.0
2006-04-03 20:28:00,204.726,204.739,204.694,204.697,435700001.0
2006-04-03 20:29:00,204.708,204.724,204.701,204.704,485000001.0
2006-04-03 20:30:00,204.701,204.701,204.664,204.677,503400001.0
2006-04-03 20:31:00,204.67,204.67,204.627,204.627,406600001.0
2006-04-03 20:32:00,204.62,204.631,204.595,204.622,590999999.0
2006-04-03 20:33:00,204.622,204.652,204.622,204.634,217500000.0
2006-04-03 20:34:00,204.632,204.68,204.629,204.68,156100001.0
2006-04-03 20:35:00,204.69,204.755,204.69,204.718,123900001.0
2006-04-03 20:36:00,204.715,204.73,204.699,204.709,139700001.0
2006-04-03 20:37:00,204.7,204.763,204.7,204.763,70800000.0
2006-04-03 20:38:00,204.748,204.756,204.725,204.725,251799999.0
2006-04-03 20:39:00,204.724,204.762,204.724,204.744,158500000.0
2006-04-03 20:40:00,204.751,204.758,204.716,204.719,337200000.0
2006-04-03 20:41:00,204.709,204.712,204.687,204.7,190100001.0
2006-04-03 20:42:00,204.707,204.72,204.684,204.717,163000000.0
2006-04-03 20:43:00,204.727,204.74,204.709,204.736,356799999.0
2006-04-03 20:44:00,204.746,204.759,204.733,204.747,320699998.0
2006-04-03 20:45:00,204.757,204.765,204.736,204.748,238200000.0
2006-04-03 20:46:00,204.747,204.768,204.742,204.756,245200001.0
2006-04-03 20:47:00,204.759,204.782,204.758,204.76,275899999.0
2006-04-03 20:48:00,204.757,204.785,204.748,204.773,230600002.0
2006-04-03 20:49:00,204.787,204.806,204.786,204.79,115000000.0
2006-04-03 20:50:00,204.769,204.789,204.755,204.755,385000001.0
2006-04-03 20:51:00,204.743,204.759,204.741,204.75,191099999.0
2006-04-03 20:52:00,204.753,204.765,204.74,204.756,117000001.0
2006-04-03 20:53:00,204.747,204.76,204.74,204.74,206099999.0
2006-04-03 20:54:00,204.744,204.756,204.728,204.736,186899998.0
2006-04-03 20:55:00,204.72,204.733,204.698,204.705,273800000.0
2006-04-03 20:56:00,204.687,204.701,204.682,204.691,137400000.0
2006-04-03 20:57:00,204.685,204.685,204.628,204.628,333400002.0
2006-04-03 20:58:00,204.62,204.637,204.612,204.616,366900002.0
2006-04-03 20:59:00,204.601,204.606,204.54,204.54,519800003.0
2006-04-03 21:00:00,204.54,204.593,204.54,204.593,495700001.0
2006-04-03 21:01:00,204.603,204.605,204.57,204.57,393799999.0
2006-04-03 21:02:00,204.567,204.6,204.548,204.548,228700002.0
2006-04-03 21:03:00,204.532,204.563,204.532,204.555,307199999.0
2006-04-03 21:04:00,204.571,204.575,204.553,204.575,84200001.0
2006-04-03 21:05:00,204.58,204.593,204.573,204.577,95800000.0
2006-04-03 21:06:00,204.571,204.582,204.556,204.57,186900001.0
2006-04-03 21:07:00,204.578,204.578,204.548,204.567,205100000.0
2006-04-03 21:08:00,204.565,204.577,204.55,204.565,132900000.0
2006-04-03 21:09:00,204.563,204.564,204.516,204.543,73900000.0
2006-04-03 21:10:00,204.545,204.545,204.533,204.533,112899999.0
2006-04-03 21:11:00,204.532,204.544,204.524,204.544,59700000.0
2006-04-03 21:12:00,204.549,204.56,204.525,204.525,68300000.0
2006-04-03 21:13:00,204.53,204.549,204.53,204.544,182100001.0
2006-04-03 21:14:00,204.551,204.563,204.532,204.54,315999997.0
2006-04-03 21:15:00,204.539,204.557,204.527,204.546,248800000.0
2006-04-03 21:16:00,204.552,204.585,204.552,204.56,89900001.0
2006-04-03 21:17:00,204.568,204.588,204.561,204.582,217300001.0
2006-04-03 21:18:00,204.58,204.588,204.565,204.578,159700001.0
2006-04-03 21:19:00,204.583,204.599,204.571,204.588,240500001.0
2006-04-03 21:20:00,204.58,204.58,204.55,204.577,360899998.0
2006-04-03 21:21:00,204.584,204.592,204.575,204.58,254500001.0
2006-04-03 21:22:00,204.586,204.611,204.586,204.61,236900000.0
2006-04-03 21:23:00,204.611,204.622,204.601,204.61,223399998.0
2006-04-03 21:24:00,204.62,204.633,204.606,204.606,168800001.0
2006-04-03 21:25:00,204.608,204.622,204.596,204.609,316700001.0
2006-04-03 21:26:00,204.61,204.62,204.6,204.6,97800000.0
2006-04-03 21:27:00,204.61,204.615,204.6,204.605,129600000.0
2006-04-03 21:28:00,204.611,204.62,204.608,204.615,139300000.0
2006-04-03 21:29:00,204.621,204.638,204.62,204.629,124599998.0
2006-04-03 21:30:00,204.625,204.635,204.607,204.622,75800000.0
2006-04-03 21:31:00,204.605,204.621,204.605,204.612,67200000.0
2006-04-03 21:32:00,204.613,204.642,204.611,204.64,126500002.0
2006-04-03 21:33:00,204.638,204.644,204.62,204.626,175400000.0
2006-04-03 21:34:00,204.642,204.664,204.642,204.66,125999998.0
2006-04-03 21:35:00,204.657,204.665,204.655,204.655,61600001.0
2006-04-03 21:36:00,204.665,204.665,204.66,204.66,61400000.0
2006-04-03 21:37:00,204.658,204.66,204.653,204.653,151000000.0
2006-04-03 21:38:00,204.642,204.669,204.639,204.657,88100001.0
2006-04-03 21:39:00,204.664,204.671,204.655,204.655,56100001.0
2006-04-03 21:40:00,204.651,204.658,204.642,204.642,39000000.0
2006-04-03 21:41:00,204.645,204.667,204.645,204.667,24800000.0
2006-04-03 21:42:00,204.668,204.668,204.632,204.632,99400000.0
2006-04-03 21:43:00,204.633,204.641,204.628,204.628,50700000.0
2006-04-03 21:44:00,204.624,204.643,204.607,204.62,209600000.0
2006-04-03 21:45:00,204.632,204.649,204.625,204.625,95900001.0
2006-04-03 21:46:00,204.625,204.646,204.623,204.636,94600000.0
2006-04-03 21:47:00,204.633,204.633,204.608,204.62,60500000.0
2006-04-03 21:48:00,204.617,204.619,204.605,204.619,143100000.0
2006-04-03 21:49:00,204.61,204.634,204.61,204.631,59900000.0
2006-04-03 21:50:00,204.645,204.645,204.624,204.635,74100001.0
2006-04-03 21:51:00,204.635,204.638,204.622,204.63,82500000.0
2006-04-03 21:52:00,204.626,204.637,204.618,204.619,23100000.0
2006-04-03 21:53:00,204.618,204.62,204.605,204.617,37000000.0
2006-04-03 21:54:00,204.622,204.643,204.608,204.643,55500000.0
2006-04-03 21:55:00,204.651,204.665,204.641,204.661,77600000.0
2006-04-03 21:56:00,204.664,204.67,204.661,204.667,46800000.0
2006-04-03 21:57:00,204.668,204.668,204.659,204.665,31100000.0
2006-04-03 21:58:00,204.662,204.669,204.648,204.648,43200000.0
2006-04-03 21:59:00,204.654,204.656,204.634,204.634,196700000.0
2006-04-03 22:00:00,204.624,204.66,204.624,204.641,193200000.0
2006-04-03 22:01:00,204.644,204.664,204.637,204.653,184000000.0
2006-04-03 22:02:00,204.639,204.652,204.625,204.625,211900000.0
2006-04-03 22:03:00,204.622,204.622,204.6,204.6,125100001.0
2006-04-03 22:04:00,204.594,204.617,204.594,204.608,141500000.0
2006-04-03 22:05:00,204.606,204.617,204.606,204.61,75500002.0
2006-04-03 22:06:00,204.609,204.636,204.609,204.636,38300000.0
2006-04-03 22:07:00,204.635,204.648,204.635,204.648,34700000.0
2006-04-03 22:08:00,204.648,204.649,204.631,204.633,66899999.0
2006-04-03 22:09:00,204.622,204.635,204.622,204.635,59500000.0
2006-04-03 22:10:00,204.638,204.655,204.631,204.655,41200000.0
2006-04-03 22:11:00,204.655,204.674,204.647,204.663,54600000.0
2006-04-03 22:12:00,204.652,204.652,204.633,204.633,124199999.0
2006-04-03 22:13:00,204.637,204.645,204.63,204.644,37700000.0
2006-04-03 22:14:00,204.653,204.658,204.643,204.643,22100000.0
2006-04-03 22:15:00,204.653,204.699,204.653,204.685,160000001.0
2006-04-03 22:16:00,204.7,204.733,204.696,204.7,247699998.0
2006-04-03 22:17:00,204.698,204.707,204.689,204.69,51000000.0
2006-04-03 22:18:00,204.684,204.686,204.651,204.651,89300000.0
2006-04-03 22:19:00,204.648,204.66,204.644,204.645,68500000.0
2006-04-03 22:20:00,204.656,204.668,204.655,204.661,50200000.0
2006-04-03 22:21:00,204.663,204.681,204.662,204.662,54100001.0
2006-04-03 22:22:00,204.662,204.662,204.644,204.644,56500001.0
2006-04-03 22:23:00,204.644,204.665,204.644,204.646,67400000.0
2006-04-03 22:24:00,204.658,204.673,204.64,204.668,88100000.0
2006-04-03 22:25:00,204.652,204.659,204.646,204.659,73700000.0
2006-04-03 22:26:00,204.655,204.655,204.636,204.637,57700000.0
2006-04-03 22:27:00,204.635,204.652,204.618,204.618,212900003.0
2006-04-03 22:28:00,204.63,204.638,204.623,204.63,55700000.0
2006-04-03 22:29:00,204.637,204.644,204.628,204.632,142700000.0
2006-04-03 22:30:00,204.63,204.635,204.627,204.635,37700000.0
2006-04-03 22:31:00,204.629,204.629,204.608,204.608,59900000.0
2006-04-03 22:32:00,204.6,204.618,204.6,204.6,200200000.0
2006-04-03 22:33:00,204.609,204.619,204.601,204.612,253600000.0
2006-04-03 22:34:00,204.617,204.617,204.593,204.595,264900001.0
2006-04-03 22:35:00,204.604,204.608,204.597,204.597,74600000.0
2006-04-03 22:36:00,204.591,204.605,204.577,204.585,84000000.0
2006-04-03 22:37:00,204.597,204.605,204.595,204.605,57700000.0
2006-04-03 22:38:00,204.623,204.623,204.615,204.615,15800000.0
2006-04-03 22:39:00,204.614,204.627,204.614,204.615,68100000.0
2006-04-03 22:40:00,204.624,204.638,204.619,204.624,42900000.0
2006-04-03 22:41:00,204.637,204.643,204.63,204.643,82500000.0
2006-04-03 22:42:00,204.65,204.65,204.642,204.642,43100000.0
2006-04-03 22:43:00,204.647,204.647,204.633,204.638,81900000.0
2006-04-03 22:44:00,204.642,204.647,204.63,204.63,176999999.0
2006-04-03 22:45:00,204.632,204.632,204.62,204.631,114399999.0
2006-04-03 22:46:00,204.614,204.615,204.599,204.601,102200002.0
2006-04-03 22:47:00,204.595,204.62,204.595,204.616,73000000.0
2006-04-03 22:48:00,204.633,204.638,204.619,204.638,93200000.0
2006-04-03 22:49:00,204.642,204.661,204.642,204.658,33700001.0
2006-04-03 22:50:00,204.665,204.665,204.647,204.654,85100000.0
2006-04-03 22:51:00,204.654,204.659,204.634,204.634,98200000.0
2006-04-03 22:52:00,204.626,204.646,204.626,204.646,45800000.0
2006-04-03 22:53:00,204.648,204.655,204.629,204.651,130000000.0
2006-04-03 22:54:00,204.648,204.656,204.637,204.656,51700000.0
2006-04-03 22:55:00,204.652,204.663,204.645,204.649,50500000.0
2006-04-03 22:56:00,204.64,204.645,204.63,204.63,111900000.0
2006-04-03 22:57:00,204.635,204.645,204.629,204.641,86200001.0
2006-04-03 22:58:00,204.644,204.646,204.633,204.633,31400000.0
2006-04-03 22:59:00,204.625,204.645,204.625,204.635,57600000.0
2006-04-03 23:00:00,204.61,204.639,204.588,204.605,48700000.0
2006-04-03 23:01:00,204.598,204.644,204.597,204.641,39800000.0
2006-04-03 23:02:00,204.606,204.631,204.599,204.625,91300002.0
2006-04-03 23:03:00,204.627,204.649,204.554,204.617,60700000.0
2006-04-03 23:04:00,204.647,204.651,204.581,204.648,84600000.0
2006-04-03 23:05:00,204.649,204.669,204.632,204.657,51700000.0
2006-04-03 23:06:00,204.683,204.695,204.651,204.691,49399999.0
2006-04-03 23:07:00,204.701,204.72,204.679,204.72,31800000.0
2006-04-03 23:08:00,204.71,204.71,204.677,204.707,60900000.0
2006-04-03 23:09:00,204.689,204.708,204.677,204.704,38800000.0
2006-04-03 23:10:00,204.698,204.724,204.68,204.694,72500000.0
2006-04-03 23:11:00,204.677,204.705,204.644,204.644,60100000.0
2006-04-03 23:12:00,204.67,204.701,204.654,204.683,37200000.0
2006-04-03 23:13:00,204.705,204.726,204.661,204.724,103100001.0
2006-04-03 23:14:00,204.718,204.729,204.678,204.71,74500001.0
2006-04-03 23:15:00,204.722,204.731,204.67,204.679,83199999.0
2006-04-03 23:16:00,204.674,204.725,204.663,204.717,45300000.0
2006-04-03 23:17:00,204.705,204.724,204.694,204.708,15400000.0
2006-04-03 23:18:00,204.714,204.714,204.682,204.692,21800000.0
2006-04-03 23:19:00,204.691,204.721,204.679,204.7,34300000.0
2006-04-03 23:20:00,204.697,204.705,204.658,204.666,47500000.0
2006-04-03 23:21:00,204.698,204.715,204.669,204.709,62600001.0
2006-04-03 23:22:00,204.685,204.714,204.664,204.714,76399999.0
2006-04-03 23:23:00,204.703,204.749,204.694,204.737,36700000.0
2006-04-03 23:24:00,204.713,204.745,204.691,204.717,42200000.0
2006-04-03 23:25:00,204.683,204.759,204.673,204.759,53200000.0
2006-04-03 23:26:00,204.79,204.79,204.78,204.78,16000000.0
2006-04-03 23:27:00,204.801,204.823,204.785,204.807,37100000.0
2006-04-03 23:28:00,204.785,204.814,204.784,204.809,82600000.0
2006-04-03 23:29:00,204.84,204.881,204.839,204.839,30700000.0
2006-04-03 23:30:00,204.848,204.848,204.814,204.841,50100000.0
2006-04-03 23:31:00,204.844,204.854,204.83,204.83,86300001.0
2006-04-03 23:32:00,204.841,204.848,204.817,204.846,64199999.0
2006-04-03 23:33:00,204.851,204.851,204.79,204.79,74900001.0
2006-04-03 23:34:00,204.792,204.806,204.792,204.794,57000000.0
2006-04-03 23:35:00,204.8,204.815,204.791,204.791,42800000.0
2006-04-03 23:36:00,204.795,204.805,204.79,204.79,69199999.0
2006-04-03 23:37:00,204.789,204.789,204.74,204.74,59000000.0
2006-04-03 23:38:00,204.741,204.741,204.722,204.724,43400000.0
2006-04-03 23:39:00,204.728,204.745,204.727,204.745,57000000.0
2006-04-03 23:40:00,204.745,204.753,204.745,204.748,35200000.0
2006-04-03 23:41:00,204.776,204.802,204.776,204.798,37800000.0
2006-04-03 23:42:00,204.782,204.797,204.777,204.777,35100000.0
2006-04-03 23:43:00,204.768,204.781,204.766,204.781,50500000.0
2006-04-03 23:44:00,204.77,204.787,204.768,204.777,78900000.0
2006-04-03 23:45:00,204.785,204.785,204.775,204.775,81200001.0
2006-04-03 23:46:00,204.783,204.795,204.783,204.783,64900000.0
2006-04-03 23:47:00,204.791,204.805,204.791,204.802,31100001.0
2006-04-03 23:48:00,204.801,204.807,204.783,204.807,68500000.0
2006-04-03 23:49:00,204.805,204.805,204.787,204.805,45800001.0
2006-04-03 23:50:00,204.802,204.806,204.791,204.797,15500000.0
2006-04-03 23:51:00,204.797,204.813,204.794,204.813,17300000.0
2006-04-03 23:52:00,204.802,204.802,204.786,204.793,55500001.0
2006-04-03 23:53:00,204.794,204.856,204.784,204.843,51100000.0
2006-04-03 23:54:00,204.854,204.854,204.828,204.828,36100000.0
2006-04-03 23:55:00,204.823,204.83,204.812,204.827,36400000.0
2006-04-03 23:56:00,204.845,204.845,204.828,204.842,93599999.0
2006-04-03 23:57:00,204.838,204.866,204.836,204.865,28900000.0
2006-04-03 23:58:00,204.86,204.86,204.839,204.843,74800000.0
2006-04-03 23:59:00,204.843,204.843,204.818,204.82,41000000.0
2006-04-04 00:00:00,204.833,204.834,204.82,204.83,16900000.0
2006-04-04 00:01:00,204.816,204.823,204.811,204.823,27500000.0
2006-04-04 00:02:00,204.819,204.833,204.807,204.833,60300000.0
2006-04-04 00:03:00,204.812,204.813,204.772,204.813,69900001.0
2006-04-04 00:04:00,204.807,204.808,204.788,204.788,28400000.0
2006-04-04 00:05:00,204.785,204.803,204.784,204.79,32200000.0
2006-04-04 00:06:00,204.792,204.792,204.775,204.775,46899999.0
2006-04-04 00:07:00,204.786,204.798,204.785,204.798,31000000.0
2006-04-04 00:08:00,204.805,204.818,204.787,204.809,39000000.0
2006-04-04 00:09:00,204.794,204.802,204.778,204.796,43600000.0
2006-04-04 00:10:00,204.771,204.771,204.749,204.758,19100000.0
2006-04-04 00:11:00,204.753,204.763,204.744,204.75,73800000.0
2006-04-04 00:12:00,204.749,204.754,204.738,204.754,57500000.0
2006-04-04 00:13:00,204.749,204.777,204.749,204.762,47500000.0
2006-04-04 00:14:00,204.774,204.779,204.763,204.766,57600000.0
2006-04-04 00:15:00,204.764,204.79,204.764,204.773,54400000.0
2006-04-04 00:16:00,204.778,204.803,204.778,204.794,52400001.0
2006-04-04 00:17:00,204.8,204.8,204.8,204.8,47700001.0
2006-04-04 00:18:00,204.803,204.827,204.796,204.804,73999999.0
2006-04-04 00:19:00,204.81,204.82,204.805,204.815,41100000.0
2006-04-04 00:20:00,204.81,204.82,204.805,204.805,68300000.0
2006-04-04 00:21:00,204.815,204.815,204.795,204.81,69600001.0
2006-04-04 00:22:00,204.808,204.837,204.808,204.837,50500001.0
2006-04-04 00:23:00,204.854,204.854,204.828,204.828,68000001.0
2006-04-04 00:24:00,204.83,204.831,204.808,204.808,33000000.0
2006-04-04 00:25:00,204.818,204.825,204.807,204.817,35500000.0
2006-04-04 00:26:00,204.821,204.85,204.814,204.843,63400001.0
2006-04-04 00:27:00,204.85,204.864,204.843,204.852,76899999.0
2006-04-04 00:28:00,204.844,204.863,204.827,204.863,47999999.0
2006-04-04 00:29:00,204.855,204.871,204.834,204.871,55400000.0
2006-04-04 00:30:00,204.863,204.863,204.846,204.853,35300000.0
2006-04-04 00:31:00,204.85,204.851,204.844,204.851,24000000.0
2006-04-04 00:32:00,204.877,204.877,204.841,204.842,21400000.0
2006-04-04 00:33:00,204.838,204.84,204.828,204.833,35100000.0
2006-04-04 00:34:00,204.835,204.835,204.835,204.835,6000000.0
2006-04-04 00:35:00,204.824,204.846,204.816,204.846,70700001.0
2006-04-04 00:36:00,204.837,204.842,204.817,204.817,53100001.0
2006-04-04 00:37:00,204.82,204.825,204.815,204.82,47300000.0
2006-04-04 00:38:00,204.832,204.851,204.827,204.827,35600000.0
2006-04-04 00:39:00,204.823,204.837,204.821,204.826,46999999.0
2006-04-04 00:40:00,204.827,204.827,204.817,204.817,34200000.0
2006-04-04 00:41:00,204.83,204.843,204.811,204.811,17100000.0
2006-04-04 00:42:00,204.795,204.812,204.788,204.793,28200000.0
2006-04-04 00:43:00,204.798,204.807,204.79,204.795,44800000.0
2006-04-04 00:44:00,204.801,204.801,204.778,204.794,49300000.0
2006-04-04 00:45:00,204.783,204.81,204.782,204.81,18400000.0
2006-04-04 00:46:00,204.803,204.822,204.803,204.81,35100000.0
2006-04-04 00:47:00,204.822,204.828,204.816,204.816,43500000.0
2006-04-04 00:48:00,204.825,204.867,204.825,204.857,62400000.0
2006-04-04 00:49:00,204.857,204.874,204.845,204.845,72300000.0
2006-04-04 00:50:00,204.872,204.877,204.86,204.862,19900000.0
2006-04-04 00:51:00,204.854,204.856,204.823,204.823,65000000.0
2006-04-04 00:52:00,204.817,204.838,204.815,204.838,60900002.0
2006-04-04 00:53:00,204.835,204.846,204.829,204.846,13900000.0
2006-04-04 00:54:00,204.835,204.855,204.835,204.84,38900000.0
2006-04-04 00:55:00,204.841,204.851,204.84,204.848,93899999.0
2006-04-04 00:56:00,204.847,204.897,204.846,204.897,26200000.0
2006-04-04 00:57:00,204.917,204.922,204.902,204.919,65999999.0
2006-04-04 00:58:00,204.899,204.916,204.89,204.892,17800000.0
2006-04-04 00:59:00,204.886,204.891,204.87,204.881,41800000.0
2006-04-04 01:00:00,204.899,204.903,204.899,204.903,27500000.0
2006-04-04 01:01:00,204.888,204.888,204.866,204.883,37400000.0
2006-04-04 01:02:00,204.89,204.89,204.858,204.887,65900000.0
2006-04-04 01:03:00,204.85,204.85,204.805,204.816,34900000.0
2006-04-04 01:04:00,204.793,204.793,204.753,204.758,59500001.0
2006-04-04 01:05:00,204.774,204.788,204.77,204.773,69799998.0
2006-04-04 01:06:00,204.765,204.808,204.755,204.808,39500001.0
2006-04-04 01:07:00,204.84,204.851,204.833,204.833,77499999.0
2006-04-04 01:08:00,204.833,204.856,204.833,204.85,24400000.0
2006-04-04 01:09:00,204.869,204.902,204.869,204.87,57700000.0
2006-04-04 01:10:00,204.912,205.003,204.912,204.958,54200000.0
2006-04-04 01:11:00,204.952,204.952,204.934,204.946,50200000.0
2006-04-04 01:12:00,204.965,204.977,204.944,204.947,59800000.0
2006-04-04 01:13:00,204.932,204.95,204.902,204.928,37600000.0
2006-04-04 01:14:00,204.912,204.937,204.91,204.918,72900000.0
2006-04-04 01:15:00,204.934,204.934,204.922,204.93,39000000.0
2006-04-04 01:16:00,204.902,204.902,204.82,204.83,30400000.0
2006-04-04 01:17:00,204.826,204.826,204.762,204.762,53000001.0
2006-04-04 01:18:00,204.762,204.767,204.751,204.757,70300001.0
2006-04-04 01:19:00,204.764,204.782,204.752,204.773,26000000.0
2006-04-04 01:20:00,204.774,204.774,204.737,204.74,55300000.0
2006-04-04 01:21:00,204.747,204.751,204.735,204.75,53300000.0
2006-04-04 01:22:00,204.752,204.755,204.737,204.74,38800000.0
2006-04-04 01:23:00,204.732,204.754,204.732,204.747,30000000.0
2006-04-04 01:24:00,204.76,204.784,204.759,204.784,36200000.0
2006-04-04 01:25:00,204.769,204.772,204.755,204.755,46000000.0
2006-04-04 01:26:00,204.772,204.789,204.77,204.77,61099999.0
2006-04-04 01:27:00,204.773,204.79,204.76,204.76,52300000.0
2006-04-04 01:28:00,204.737,204.737,204.702,204.71,34300000.0
2006-04-04 01:29:00,204.706,204.706,204.667,204.667,45100000.0
2006-04-04 01:30:00,204.664,204.664,204.626,204.653,55800001.0
2006-04-04 01:31:00,204.655,204.655,204.64,204.648,53300000.0
2006-04-04 01:32:00,204.668,204.676,204.651,204.658,69600000.0
2006-04-04 01:33:00,204.656,204.678,204.656,204.663,58000000.0
2006-04-04 01:34:00,204.664,204.671,204.65,204.671,40299999.0
2006-04-04 01:35:00,204.685,204.715,204.685,204.715,61400000.0
2006-04-04 01:36:00,204.73,204.743,204.727,204.73,65600000.0
2006-04-04 01:37:00,204.746,204.755,204.744,204.752,23200000.0
2006-04-04 01:38:00,204.763,204.829,204.763,204.818,28600000.0
2006-04-04 01:39:00,204.827,204.851,204.825,204.83,75900000.0
2006-04-04 01:40:00,204.819,204.858,204.81,204.836,72999999.0
2006-04-04 01:41:00,204.844,204.856,204.842,204.842,25400000.0
2006-04-04 01:42:00,204.852,204.858,204.839,204.857,35000000.0
2006-04-04 01:43:00,204.837,204.852,204.833,204.852,50900000.0
2006-04-04 01:44:00,204.837,204.88,204.837,204.859,65400000.0
2006-04-04 01:45:00,204.847,204.847,204.785,204.808,68800000.0
2006-04-04 01:46:00,204.815,204.835,204.792,204.835,78000000.0
2006-04-04 01:47:00,204.815,204.836,204.806,204.807,39000000.0
2006-04-04 01:48:00,204.808,204.808,204.761,204.762,74800000.0
2006-04-04 01:49:00,204.768,204.774,204.748,204.758,40299999.0
2006-04-04 01:50:00,204.759,204.791,204.748,204.767,33600000.0
2006-04-04 01:51:00,204.744,204.806,204.742,204.806,35800000.0
2006-04-04 01:52:00,204.819,204.862,204.819,204.854,24900000.0
2006-04-04 01:53:00,204.845,204.875,204.845,204.875,27900000.0
2006-04-04 01:54:00,204.882,204.911,204.87,204.897,44799999.0
2006-04-04 01:55:00,204.892,204.892,204.86,204.874,40300000.0
2006-04-04 01:56:00,204.882,204.886,204.843,204.843,29200000.0
2006-04-04 01:57:00,204.852,204.852,204.818,204.832,39700000.0
2006-04-04 01:58:00,204.835,204.838,204.835,204.835,24300000.0
2006-04-04 01:59:00,204.831,204.831,204.794,204.801,42200001.0
2006-04-04 02:00:00,204.798,204.838,204.798,204.833,26600000.0
2006-04-04 02:01:00,204.836,204.841,204.825,204.825,45399999.0
2006-04-04 02:02:00,204.817,204.849,204.814,204.833,49300000.0
2006-04-04 02:03:00,204.808,204.808,204.761,204.773,25100000.0
2006-04-04 02:04:00,204.782,204.795,204.763,204.763,47900000.0
2006-04-04 02:05:00,204.776,204.797,204.77,204.77,50200000.0
2006-04-04 02:06:00,204.779,204.801,204.773,204.792,27200000.0
2006-04-04 02:07:00,204.815,204.819,204.789,204.808,65400000.0
2006-04-04 02:08:00,204.821,204.865,204.821,204.85,60800000.0
2006-04-04 02:09:00,204.859,204.869,204.825,204.825,40300000.0
2006-04-04 02:10:00,204.838,204.852,204.822,204.841,59500000.0
2006-04-04 02:11:00,204.846,204.908,204.846,204.908,105700001.0
2006-04-04 02:12:00,204.91,204.919,204.896,204.918,34900000.0
2006-04-04 02:13:00,204.933,204.954,204.893,204.898,29000000.0
2006-04-04 02:14:00,204.91,204.941,204.888,204.941,49800000.0
2006-04-04 02:15:00,204.939,204.939,204.895,204.91,50700000.0
2006-04-04 02:16:00,204.905,204.928,204.885,204.918,62500000.0
2006-04-04 02:17:00,204.927,204.932,204.909,204.92,46000000.0
2006-04-04 02:18:00,204.91,204.925,204.91,204.92,33200000.0
2006-04-04 02:19:00,204.926,204.97,204.925,204.97,48600000.0
2006-04-04 02:20:00,205.006,205.026,204.965,204.965,44300000.0
2006-04-04 02:21:00,204.948,204.964,204.923,204.944,26800000.0
2006-04-04 02:22:00,204.916,204.916,204.859,204.864,39500000.0
2006-04-04 02:23:00,204.866,204.87,204.841,204.858,68199999.0
2006-04-04 02:24:00,204.864,204.883,204.864,204.882,40900000.0
2006-04-04 02:25:00,204.9,204.924,204.898,204.908,37700000.0
2006-04-04 02:26:00,204.92,204.93,204.888,204.888,91399998.0
2006-04-04 02:27:00,204.881,204.883,204.853,204.867,41500000.0
2006-04-04 02:28:00,204.868,204.894,204.857,204.894,71400001.0
2006-04-04 02:29:00,204.929,204.975,204.929,204.97,58600000.0
2006-04-04 02:30:00,204.977,205.01,204.977,204.979,31200000.0
2006-04-04 02:31:00,205.004,205.008,204.981,204.981,97199999.0
2006-04-04 02:32:00,204.979,204.993,204.962,204.962,56899998.0
2006-04-04 02:33:00,204.943,204.943,204.912,204.913,33000001.0
2006-04-04 02:34:00,204.927,204.927,204.916,204.919,36500001.0
2006-04-04 02:35:00,204.902,204.926,204.893,204.9,59600000.0
2006-04-04 02:36:00,204.891,204.891,204.871,204.891,30000000.0
2006-04-04 02:37:00,204.9,204.904,204.883,204.902,44900000.0
2006-04-04 02:38:00,204.889,204.899,204.876,204.892,54400000.0
2006-04-04 02:39:00,204.905,204.905,204.893,204.902,73400000.0
2006-04-04 02:40:00,204.902,204.902,204.88,204.88,52400000.0
2006-04-04 02:41:00,204.893,204.901,204.869,204.88,77100000.0
2006-04-04 02:42:00,204.869,204.883,204.861,204.861,29500000.0
2006-04-04 02:43:00,204.872,204.872,204.842,204.856,30400000.0
2006-04-04 02:44:00,204.852,204.876,204.852,204.869,44100000.0
2006-04-04 02:45:00,204.863,204.908,204.863,204.908,53100000.0
2006-04-04 02:46:00,204.909,204.924,204.909,204.915,32300000.0
2006-04-04 02:47:00,204.922,204.922,204.91,204.91,24600000.0
2006-04-04 02:48:00,204.905,204.924,204.902,204.902,50300000.0
2006-04-04 02:49:00,204.91,204.937,204.91,204.936,25900000.0
2006-04-04 02:50:00,204.935,204.938,204.925,204.938,58200000.0
2006-04-04 02:51:00,204.944,204.944,204.902,204.915,22000000.0
2006-04-04 02:52:00,204.902,204.947,204.902,204.947,25300000.0
2006-04-04 02:53:00,204.942,204.945,204.919,204.927,53599999.0
2006-04-04 02:54:00,204.918,204.972,204.918,204.972,42300000.0
2006-04-04 02:55:00,204.964,204.983,204.931,204.945,71400000.0
2006-04-04 02:56:00,204.928,204.967,204.928,204.952,69100000.0
2006-04-04 02:57:00,204.96,204.966,204.953,204.966,76299999.0
2006-04-04 02:58:00,204.976,204.984,204.965,204.974,48600000.0
2006-04-04 02:59:00,204.955,204.955,204.905,204.92,51699999.0
2006-04-04 03:00:00,204.9,204.933,204.896,204.922,31500000.0
2006-04-04 03:01:00,204.934,204.934,204.915,204.926,27000000.0
2006-04-04 03:02:00,204.93,204.935,204.917,204.918,30900000.0
2006-04-04 03:03:00,204.92,204.929,204.895,204.895,66500000.0
2006-04-04 03:04:00,204.902,204.909,204.892,204.905,66200001.0
2006-04-04 03:05:00,204.906,204.918,204.902,204.902,26200000.0
2006-04-04 03:06:00,204.908,204.918,204.894,204.911,53600000.0
2006-04-04 03:07:00,204.886,204.888,204.874,204.875,20600000.0
2006-04-04 03:08:00,204.879,204.879,204.856,204.856,31400000.0
2006-04-04 03:09:00,204.843,204.843,204.79,204.795,58000000.0
2006-04-04 03:10:00,204.779,204.808,204.779,204.792,40700000.0
2006-04-04 03:11:00,204.796,204.82,204.785,204.805,51000000.0
2006-04-04 03:12:00,204.809,204.809,204.8,204.8,9200000.0
2006-04-04 03:13:00,204.805,204.814,204.8,204.808,40000000.0
2006-04-04 03:14:00,204.804,204.805,204.782,204.782,35700000.0
2006-04-04 03:15:00,204.796,204.819,204.796,204.81,43200000.0
2006-04-04 03:16:00,204.811,204.811,204.797,204.8,39400000.0
2006-04-04 03:17:00,204.789,204.817,204.789,204.817,15200000.0
2006-04-04 03:18:00,204.84,204.84,204.826,204.839,56199999.0
2006-04-04 03:19:00,204.839,204.844,204.83,204.837,54800000.0
2006-04-04 03:20:00,204.83,204.861,204.83,204.845,65000001.0
2006-04-04 03:21:00,204.858,204.876,204.855,204.86,62000000.0
2006-04-04 03:22:00,204.853,204.87,204.853,204.862,67700000.0
2006-04-04 03:23:00,204.88,204.887,204.865,204.879,65900000.0
2006-04-04 03:24:00,204.884,204.884,204.846,204.853,37000000.0
2006-04-04 03:25:00,204.842,204.847,204.83,204.83,57799999.0
2006-04-04 03:26:00,204.826,204.838,204.801,204.801,57200000.0
2006-04-04 03:27:00,204.792,204.807,204.792,204.792,20100000.0
2006-04-04 03:28:00,204.797,204.804,204.779,204.79,35500000.0
2006-04-04 03:29:00,204.795,204.8,204.79,204.795,42400000.0
2006-04-04 03:30:00,204.78,204.785,204.772,204.775,30900000.0
2006-04-04 03:31:00,204.795,204.795,204.765,204.777,42500000.0
2006-04-04 03:32:00,204.775,204.775,204.77,204.77,75700000.0
2006-04-04 03:33:00,204.77,204.773,204.765,204.773,46400000.0
2006-04-04 03:34:00,204.774,204.784,204.754,204.76,38400000.0
2006-04-04 03:35:00,204.752,204.766,204.752,204.754,59199999.0
2006-04-04 03:36:00,204.765,204.779,204.759,204.771,73800000.0
2006-04-04 03:37:00,204.794,204.806,204.793,204.806,29900001.0
2006-04-04 03:38:00,204.812,204.812,204.79,204.812,41900000.0
2006-04-04 03:39:00,204.809,204.82,204.808,204.82,14400000.0
2006-04-04 03:40:00,204.799,204.815,204.799,204.815,41300000.0
2006-04-04 03:41:00,204.814,204.825,204.805,204.82,79200001.0
2006-04-04 03:42:00,204.817,204.817,204.782,204.796,47400000.0
2006-04-04 03:43:00,204.8,204.806,204.785,204.798,62499999.0
2006-04-04 03:44:00,204.809,204.818,204.807,204.816,35700000.0
2006-04-04 03:45:00,204.842,204.882,204.842,204.882,18000000.0
2006-04-04 03:46:00,204.858,204.865,204.85,204.857,52500001.0
2006-04-04 03:47:00,204.865,204.872,204.831,204.831,81500000.0
2006-04-04 03:48:00,204.824,204.824,204.79,204.809,68399999.0
2006-04-04 03:49:00,204.799,204.807,204.779,204.779,33000000.0
2006-04-04 03:50:00,204.769,204.787,204.769,204.774,17600000.0
2006-04-04 03:51:00,204.766,204.767,204.74,204.74,39000000.0
2006-04-04 03:52:00,204.749,204.772,204.749,204.772,43900000.0
2006-04-04 03:53:00,204.785,204.828,204.785,204.828,33600000.0
2006-04-04 03:54:00,204.847,204.872,204.847,204.868,47700000.0
2006-04-04 03:55:00,204.853,204.853,204.814,204.828,28400000.0
2006-04-04 03:56:00,204.82,204.837,204.82,204.821,51500000.0
2006-04-04 03:57:00,204.821,204.863,204.821,204.821,57100001.0
2006-04-04 03:58:00,204.815,204.866,204.815,204.866,62500000.0
2006-04-04 03:59:00,204.863,204.893,204.856,204.885,49500000.0
2006-04-04 04:00:00,204.868,204.868,204.843,204.85,51899999.0
2006-04-04 04:01:00,204.857,204.871,204.84,204.858,75000000.0
2006-04-04 04:02:00,204.862,204.881,204.726,204.726,95900001.0
2006-04-04 04:03:00,204.719,204.739,204.679,204.688,65899999.0
2006-04-04 04:04:00,204.627,204.627,204.56,204.585,36300000.0
2006-04-04 04:05:00,204.626,204.661,204.604,204.648,65700000.0
2006-04-04 04:06:00,204.653,204.653,204.615,204.65,56199999.0
2006-04-04 04:07:00,204.667,204.667,204.589,204.589,13800000.0
2006-04-04 04:08:00,204.592,204.592,204.55,204.58,34700000.0
2006-04-04 04:09:00,204.57,204.603,204.57,204.581,78099999.0
2006-04-04 04:10:00,204.604,204.659,204.604,204.644,49700000.0
2006-04-04 04:11:00,204.665,204.686,204.612,204.612,48700000.0
2006-04-04 04:12:00,204.617,204.663,204.612,204.646,67500000.0
2006-04-04 04:13:00,204.672,204.673,204.62,204.62,40600000.0
2006-04-04 04:14:00,204.604,204.689,204.604,204.677,77300001.0
2006-04-04 04:15:00,204.698,204.72,204.681,204.691,67399998.0
2006-04-04 04:16:00,204.678,204.702,204.678,204.702,40799999.0
2006-04-04 04:17:00,204.714,204.724,204.694,204.694,42700000.0
2006-04-04 04:18:00,204.682,204.705,204.679,204.692,48100000.0
2006-04-04 04:19:00,204.694,204.752,204.694,204.752,46599999.0
2006-04-04 04:20:00,204.768,204.796,204.768,204.782,60600000.0
2006-04-04 04:21:00,204.786,204.795,204.768,204.777,31300000.0
2006-04-04 04:22:00,204.773,204.773,204.739,204.739,72400001.0
2006-04-04 04:23:00,204.75,204.75,204.723,204.74,51500000.0
2006-04-04 04:24:00,204.726,204.726,204.706,204.721,94100000.0
2006-04-04 04:25:00,204.7,204.7,204.686,204.686,54299999.0
2006-04-04 04:26:00,204.683,204.689,204.668,204.688,79799999.0
2006-04-04 04:27:00,204.674,204.704,204.665,204.688,39000000.0
2006-04-04 04:28:00,204.679,204.692,204.679,204.691,93300000.0
2006-04-04 04:29:00,204.694,204.694,204.674,204.678,24300000.0
2006-04-04 04:30:00,204.688,204.689,204.667,204.667,40900000.0
2006-04-04 04:31:00,204.669,204.673,204.659,204.663,33500000.0
2006-04-04 04:32:00,204.657,204.678,204.648,204.678,39500000.0
2006-04-04 04:33:00,204.664,204.664,204.65,204.659,79900000.0
2006-04-04 04:34:00,204.653,204.667,204.645,204.653,48700000.0
2006-04-04 04:35:00,204.655,204.655,204.645,204.645,23500001.0
2006-04-04 04:36:00,204.636,204.657,204.636,204.65,42100001.0
2006-04-04 04:37:00,204.658,204.678,204.658,204.66,23500000.0
2006-04-04 04:38:00,204.663,204.733,204.661,204.732,39800000.0
2006-04-04 04:39:00,204.737,204.739,204.708,204.711,61600000.0
2006-04-04 04:40:00,204.693,204.696,204.673,204.693,57000000.0
2006-04-04 04:41:00,204.704,204.721,204.697,204.721,39600000.0
2006-04-04 04:42:00,204.73,204.768,204.73,204.754,96700000.0
2006-04-04 04:43:00,204.765,204.771,204.734,204.734,41500000.0
2006-04-04 04:44:00,204.739,204.745,204.713,204.745,57799999.0
2006-04-04 04:45:00,204.738,204.751,204.727,204.748,61500001.0
2006-04-04 04:46:00,204.737,204.737,204.707,204.707,42100000.0
2006-04-04 04:47:00,204.719,204.721,204.711,204.719,56000000.0
2006-04-04 04:48:00,204.726,204.73,204.689,204.73,42400000.0
2006-04-04 04:49:00,204.729,204.73,204.699,204.699,54000001.0
2006-04-04 04:50:00,204.703,204.726,204.703,204.72,71700001.0
2006-04-04 04:51:00,204.722,204.723,204.712,204.719,46700000.0
2006-04-04 04:52:00,204.709,204.716,204.69,204.693,44400001.0
2006-04-04 04:53:00,204.705,204.723,204.701,204.705,43000000.0
2006-04-04 04:54:00,204.705,204.705,204.677,204.695,67300000.0
2006-04-04 04:55:00,204.684,204.708,204.684,204.693,65399998.0
2006-04-04 04:56:00,204.707,204.72,204.705,204.707,45400000.0
2006-04-04 04:57:00,204.713,204.715,204.705,204.705,43400000.0
2006-04-04 04:58:00,204.695,204.719,204.695,204.711,54900000.0
2006-04-04 04:59:00,204.716,204.716,204.701,204.706,19200000.0
2006-04-04 05:00:00,204.72,204.744,204.716,204.719,35800000.0
2006-04-04 05:01:00,204.72,204.743,204.712,204.743,59400000.0
2006-04-04 05:02:00,204.747,204.759,204.739,204.759,63500000.0
2006-04-04 05:03:00,204.752,204.752,204.733,204.742,32200000.0
2006-04-04 05:04:00,204.743,204.744,204.724,204.724,49000001.0
2006-04-04 05:05:00,204.714,204.714,204.689,204.696,32300000.0
2006-04-04 05:06:00,204.7,204.74,204.7,204.705,58600001.0
2006-04-04 05:07:00,204.718,204.729,204.715,204.715,21800000.0
2006-04-04 05:08:00,204.708,204.741,204.708,204.728,60600000.0
2006-04-04 05:09:00,204.735,204.749,204.735,204.748,64899999.0
2006-04-04 05:10:00,204.735,204.735,204.709,204.72,85400000.0
2006-04-04 05:11:00,204.718,204.728,204.703,204.728,51100000.0
2006-04-04 05:12:00,204.719,204.723,204.71,204.718,43400000.0
2006-04-04 05:13:00,204.706,204.714,204.686,204.686,72900001.0
2006-04-04 05:14:00,204.702,204.721,204.702,204.718,64600000.0
2006-04-04 05:15:00,204.727,204.735,204.71,204.735,52400000.0
2006-04-04 05:16:00,204.737,204.768,204.737,204.762,39300000.0
2006-04-04 05:17:00,204.767,204.797,204.763,204.781,21800000.0
2006-04-04 05:18:00,204.792,204.792,204.74,204.74,34900000.0
2006-04-04 05:19:00,204.723,204.751,204.716,204.728,52399999.0
2006-04-04 05:20:00,204.736,204.75,204.713,204.727,59099999.0
2006-04-04 05:21:00,204.737,204.751,204.72,204.72,42100001.0
2006-04-04 05:22:00,204.721,204.749,204.703,204.739,43300000.0
2006-04-04 05:23:00,204.76,204.772,204.753,204.759,65500001.0
2006-04-04 05:24:00,204.762,204.762,204.737,204.743,43499999.0
2006-04-04 05:25:00,204.745,204.745,204.732,204.74,66400000.0
2006-04-04 05:26:00,204.731,204.743,204.725,204.734,59800000.0
2006-04-04 05:27:00,204.745,204.765,204.745,204.757,73200000.0
2006-04-04 05:28:00,204.763,204.763,204.75,204.757,71799999.0
2006-04-04 05:29:00,204.747,204.757,204.733,204.733,76899999.0
2006-04-04 05:30:00,204.748,204.752,204.725,204.733,38500000.0
2006-04-04 05:31:00,204.736,204.738,204.716,204.716,66600000.0
2006-04-04 05:32:00,204.748,204.765,204.746,204.756,50200000.0
2006-04-04 05:33:00,204.754,204.792,204.754,204.77,54099999.0
2006-04-04 05:34:00,204.753,204.807,204.753,204.807,31400000.0
2006-04-04 05:35:00,204.83,204.841,204.819,204.837,37300000.0
2006-04-04 05:36:00,204.83,204.83,204.799,204.799,58600000.0
2006-04-04 05:37:00,204.772,204.799,204.764,204.773,71300001.0
2006-04-04 05:38:00,204.776,204.793,204.752,204.756,71300000.0
2006-04-04 05:39:00,204.753,204.761,204.74,204.74,26700000.0
2006-04-04 05:40:00,204.736,204.759,204.72,204.759,58499999.0
2006-04-04 05:41:00,204.747,204.767,204.743,204.762,87999999.0
2006-04-04 05:42:00,204.771,204.771,204.746,204.762,66399999.0
2006-04-04 05:43:00,204.759,204.779,204.751,204.779,34100000.0
2006-04-04 05:44:00,204.78,204.78,204.743,204.754,19200000.0
2006-04-04 05:45:00,204.748,204.748,204.722,204.722,43500000.0
2006-04-04 05:46:00,204.714,204.742,204.714,204.742,41900000.0
2006-04-04 05:47:00,204.747,204.748,204.735,204.748,31300000.0
2006-04-04 05:48:00,204.75,204.75,204.718,204.731,52200000.0
2006-04-04 05:49:00,204.73,204.763,204.729,204.763,30200000.0
2006-04-04 05:50:00,204.755,204.79,204.742,204.742,42200000.0
2006-04-04 05:51:00,204.745,204.764,204.726,204.726,24600000.0
2006-04-04 05:52:00,204.746,204.76,204.734,204.752,86500000.0
2006-04-04 05:53:00,204.735,204.745,204.727,204.727,79300000.0
2006-04-04 05:54:00,204.73,204.735,204.73,204.735,3200000.0
2006-04-04 05:55:00,204.725,204.74,204.719,204.72,38300000.0
2006-04-04 05:56:00,204.727,204.757,204.727,204.74,59600000.0
2006-04-04 05:57:00,204.757,204.757,204.725,204.732,62900000.0
2006-04-04 05:58:00,204.74,204.76,204.726,204.76,42600000.0
2006-04-04 05:59:00,204.763,204.788,204.763,204.779,90199999.0
2006-04-04 06:00:00,204.771,204.771,204.74,204.757,26700000.0
2006-04-04 06:01:00,204.746,204.746,204.701,204.71,45700000.0
2006-04-04 06:02:00,204.709,204.719,204.704,204.709,57399999.0
2006-04-04 06:03:00,204.692,204.705,204.687,204.687,19200000.0
2006-04-04 06:04:00,204.678,204.694,204.666,204.694,51900000.0
2006-04-04 06:05:00,204.699,204.703,204.684,204.691,24500000.0
2006-04-04 06:06:00,204.685,204.711,204.676,204.697,76500000.0
2006-04-04 06:07:00,204.7,204.701,204.691,204.701,47600001.0
2006-04-04 06:08:00,204.675,204.718,204.675,204.69,81600000.0
2006-04-04 06:09:00,204.666,204.666,204.617,204.632,47400000.0
2006-04-04 06:10:00,204.637,204.637,204.612,204.612,23100000.0
2006-04-04 06:11:00,204.604,204.604,204.574,204.586,44200000.0
2006-04-04 06:12:00,204.554,204.577,204.52,204.544,68499999.0
2006-04-04 06:13:00,204.541,204.573,204.533,204.533,47499999.0
2006-04-04 06:14:00,204.543,204.57,204.543,204.564,100799998.0
2006-04-04 06:15:00,204.557,204.558,204.535,204.541,23800000.0
2006-04-04 06:16:00,204.528,204.608,204.528,204.598,45100000.0
2006-04-04 06:17:00,204.596,204.596,204.556,204.56,59300000.0
2006-04-04 06:18:00,204.556,204.579,204.552,204.552,19900000.0
2006-04-04 06:19:00,204.558,204.595,204.547,204.577,50200000.0
2006-04-04 06:20:00,204.572,204.605,204.558,204.578,90700001.0
2006-04-04 06:21:00,204.566,204.584,204.523,204.523,33200000.0
2006-04-04 06:22:00,204.527,204.557,204.527,204.532,30800000.0
2006-04-04 06:23:00,204.551,204.551,204.534,204.546,49600001.0
2006-04-04 06:24:00,204.547,204.574,204.523,204.523,29200000.0
2006-04-04 06:25:00,204.511,204.538,204.511,204.534,69700001.0
2006-04-04 06:26:00,204.513,204.57,204.513,204.568,47100000.0
2006-04-04 06:27:00,204.546,204.604,204.546,204.603,103100001.0
2006-04-04 06:28:00,204.596,204.596,204.581,204.596,24800000.0
2006-04-04 06:29:00,204.6,204.62,204.582,204.582,76000001.0
2006-04-04 06:30:00,204.572,204.575,204.562,204.564,48200000.0
2006-04-04 06:31:00,204.571,204.582,204.562,204.582,47200000.0
2006-04-04 06:32:00,204.569,204.599,204.569,204.599,13600000.0
2006-04-04 06:33:00,204.627,204.635,204.612,204.612,43100000.0
2006-04-04 06:34:00,204.621,204.641,204.604,204.604,57700001.0
2006-04-04 06:35:00,204.594,204.642,204.594,204.61,88500000.0
2006-04-04 06:36:00,204.622,204.622,204.59,204.6,38300000.0
2006-04-04 06:37:00,204.572,204.572,204.509,204.509,20000000.0
2006-04-04 06:38:00,204.538,204.571,204.538,204.57,37200000.0
2006-04-04 06:39:00,204.569,204.571,204.547,204.565,63900000.0
2006-04-04 06:40:00,204.563,204.613,204.563,204.58,46600000.0
2006-04-04 06:41:00,204.58,204.602,204.58,204.581,12000000.0
2006-04-04 06:42:00,204.567,204.586,204.563,204.57,60300000.0
2006-04-04 06:43:00,204.563,204.589,204.553,204.586,54300000.0
2006-04-04 06:44:00,204.595,204.612,204.595,204.612,25200000.0
2006-04-04 06:45:00,204.606,204.606,204.573,204.6,21100000.0
2006-04-04 06:46:00,204.595,204.62,204.595,204.595,74800000.0
2006-04-04 06:47:00,204.586,204.603,204.586,204.603,29599999.0
2006-04-04 06:48:00,204.598,204.618,204.572,204.618,77200002.0
2006-04-04 06:49:00,204.597,204.611,204.594,204.594,36100001.0
2006-04-04 06:50:00,204.575,204.596,204.569,204.584,52499999.0
2006-04-04 06:51:00,204.606,204.606,204.576,204.589,37900000.0
2006-04-04 06:52:00,204.588,204.589,204.576,204.588,58400000.0
2006-04-04 06:53:00,204.583,204.589,204.559,204.588,43899999.0
2006-04-04 06:54:00,204.564,204.578,204.559,204.563,14800000.0
2006-04-04 06:55:00,204.556,204.567,204.547,204.55,49400001.0
2006-04-04 06:56:00,204.562,204.562,204.545,204.551,52499999.0
2006-04-04 06:57:00,204.535,204.571,204.535,204.551,56500001.0
2006-04-04 06:58:00,204.537,204.565,204.537,204.565,19700000.0
2006-04-04 06:59:00,204.588,204.604,204.581,204.588,34300000.0
2006-04-04 07:00:00,204.573,204.595,204.56,204.574,46800000.0
2006-04-04 07:01:00,204.566,204.588,204.566,204.576,40100000.0
2006-04-04 07:02:00,204.581,204.599,204.562,204.599,37500000.0
2006-04-04 07:03:00,204.597,204.598,204.572,204.598,52100000.0
2006-04-04 07:04:00,204.594,204.62,204.592,204.62,34100000.0
2006-04-04 07:05:00,204.642,204.65,204.621,204.634,59600000.0
2006-04-04 07:06:00,204.631,204.634,204.603,204.603,85900001.0
2006-04-04 07:07:00,204.613,204.618,204.593,204.596,54000000.0
2006-04-04 07:08:00,204.612,204.613,204.595,204.595,32000000.0
2006-04-04 07:09:00,204.609,204.617,204.595,204.617,17200000.0
2006-04-04 07:10:00,204.637,204.644,204.623,204.63,35100000.0
2006-04-04 07:11:00,204.624,204.64,204.62,204.632,57599999.0
2006-04-04 07:12:00,204.632,204.647,204.618,204.647,42200000.0
2006-04-04 07:13:00,204.632,204.645,204.63,204.645,55000000.0
2006-04-04 07:14:00,204.635,204.635,204.604,204.604,53599999.0
2006-04-04 07:15:00,204.6,204.634,204.596,204.596,32700000.0
2006-04-04 07:16:00,204.605,204.605,204.6,204.6,26299999.0
2006-04-04 07:17:00,204.612,204.638,204.612,204.622,60099999.0
2006-04-04 07:18:00,204.623,204.646,204.623,204.629,64100001.0
2006-04-04 07:19:00,204.645,204.65,204.635,204.645,69100001.0
2006-04-04 07:20:00,204.64,204.64,204.629,204.639,32800001.0
2006-04-04 07:21:00,204.629,204.654,204.629,204.654,29600000.0
2006-04-04 07:22:00,204.652,204.652,204.628,204.636,54999999.0
2006-04-04 07:23:00,204.655,204.704,204.655,204.692,59900000.0
2006-04-04 07:24:00,204.692,204.692,204.668,204.674,44400000.0
2006-04-04 07:25:00,204.664,204.679,204.653,204.67,53900000.0
2006-04-04 07:26:00,204.673,204.673,204.648,204.661,22400000.0
2006-04-04 07:27:00,204.662,204.699,204.662,204.677,54200001.0
2006-04-04 07:28:00,204.67,204.67,204.634,204.637,53800000.0
2006-04-04 07:29:00,204.657,204.673,204.642,204.642,86800000.0
2006-04-04 07:30:00,204.63,204.637,204.612,204.62,34700000.0
2006-04-04 07:31:00,204.619,204.619,204.587,204.596,66900000.0
2006-04-04 07:32:00,204.583,204.584,204.563,204.584,28600000.0
2006-04-04 07:33:00,204.56,204.565,204.542,204.542,46700000.0
2006-04-04 07:34:00,204.544,204.558,204.53,204.531,52399999.0
2006-04-04 07:35:00,204.543,204.543,204.508,204.508,38699999.0
2006-04-04 07:36:00,204.518,204.537,204.515,204.517,33700000.0
2006-04-04 07:37:00,204.505,204.531,204.501,204.501,30600000.0
2006-04-04 07:38:00,204.5,204.525,204.5,204.525,50500000.0
2006-04-04 07:39:00,204.526,204.526,204.5,204.515,52900000.0
2006-04-04 07:40:00,204.53,204.53,204.515,204.525,30100000.0
2006-04-04 07:41:00,204.518,204.518,204.499,204.502,61699999.0
2006-04-04 07:42:00,204.497,204.511,204.497,204.508,35800000.0
2006-04-04 07:43:00,204.516,204.524,204.503,204.523,24700000.0
2006-04-04 07:44:00,204.513,204.53,204.478,204.526,53300001.0
2006-04-04 07:45:00,204.545,204.563,204.541,204.552,39400000.0
2006-04-04 07:46:00,204.546,204.546,204.511,204.527,45100000.0
2006-04-04 07:47:00,204.533,204.553,204.525,204.55,35900000.0
2006-04-04 07:48:00,204.549,204.56,204.528,204.536,77600002.0
2006-04-04 07:49:00,204.536,204.547,204.524,204.524,22100000.0
2006-04-04 07:50:00,204.528,204.553,204.528,204.553,67500000.0
2006-04-04 07:51:00,204.572,204.574,204.544,204.553,62000000.0
2006-04-04 07:52:00,204.538,204.583,204.538,204.576,59800000.0
2006-04-04 07:53:00,204.581,204.593,204.579,204.593,55800000.0
2006-04-04 07:54:00,204.586,204.602,204.584,204.602,25100000.0
2006-04-04 07:55:00,204.582,204.63,204.582,204.621,49600000.0
2006-04-04 07:56:00,204.622,204.64,204.615,204.62,49200000.0
2006-04-04 07:57:00,204.624,204.633,204.608,204.608,26400000.0
2006-04-04 07:58:00,204.618,204.663,204.618,204.658,50199999.0
2006-04-04 07:59:00,204.65,204.65,204.628,204.63,46499999.0
2006-04-04 08:00:00,204.614,204.618,204.581,204.618,26500000.0
2006-04-04 08:01:00,204.637,204.676,204.615,204.676,54000000.0
2006-04-04 08:02:00,204.704,204.714,204.684,204.714,34800000.0
2006-04-04 08:03:00,204.716,204.716,204.688,204.695,18700000.0
2006-04-04 08:04:00,204.666,204.697,204.661,204.687,24000000.0
2006-04-04 08:05:00,204.69,204.728,204.69,204.712,104499999.0
2006-04-04 08:06:00,204.69,204.69,204.611,204.621,17000000.0
2006-04-04 08:07:00,204.607,204.608,204.58,204.587,69000000.0
2006-04-04 08:08:00,204.601,204.608,204.56,204.56,78300002.0
2006-04-04 08:09:00,204.574,204.589,204.568,204.568,53200000.0
2006-04-04 08:10:00,204.579,204.605,204.577,204.58,55900000.0
2006-04-04 08:11:00,204.604,204.62,204.588,204.618,40300001.0
2006-04-04 08:12:00,204.61,204.61,204.568,204.568,30600000.0
2006-04-04 08:13:00,204.57,204.574,204.546,204.546,23800000.0
2006-04-04 08:14:00,204.534,204.553,204.533,204.553,36700000.0
2006-04-04 08:15:00,204.558,204.592,204.555,204.592,22400000.0
2006-04-04 08:16:00,204.574,204.574,204.526,204.526,29400000.0
2006-04-04 08:17:00,204.525,204.525,204.502,204.517,79700001.0
2006-04-04 08:18:00,204.512,204.512,204.5,204.507,31099999.0
2006-04-04 08:19:00,204.515,204.515,204.503,204.51,40000001.0
2006-04-04 08:20:00,204.514,204.514,204.499,204.503,38299999.0
2006-04-04 08:21:00,204.505,204.509,204.49,204.509,50500001.0
2006-04-04 08:22:00,204.499,204.499,204.477,204.483,55800000.0
2006-04-04 08:23:00,204.478,204.504,204.474,204.49,52400000.0
2006-04-04 08:24:00,204.49,204.502,204.47,204.502,43000000.0
2006-04-04 08:25:00,204.495,204.496,204.477,204.496,37800000.0
2006-04-04 08:26:00,204.474,204.474,204.45,204.459,39600000.0
2006-04-04 08:27:00,204.432,204.449,204.432,204.441,68399999.0
2006-04-04 08:28:00,204.447,204.451,204.429,204.438,67500000.0
2006-04-04 08:29:00,204.459,204.462,204.423,204.45,79999999.0
2006-04-04 08:30:00,204.447,204.477,204.438,204.473,51199999.0
2006-04-04 08:31:00,204.467,204.478,204.451,204.478,79100000.0
2006-04-04 08:32:00,204.485,204.493,204.477,204.493,37900000.0
2006-04-04 08:33:00,204.495,204.522,204.477,204.477,97299998.0
2006-04-04 08:34:00,204.48,204.506,204.463,204.506,61000000.0
2006-04-04 08:35:00,204.494,204.494,204.48,204.48,10400000.0
2006-04-04 08:36:00,204.473,204.499,204.473,204.499,56400000.0
2006-04-04 08:37:00,204.484,204.502,204.484,204.501,56600000.0
2006-04-04 08:38:00,204.494,204.521,204.488,204.503,63900000.0
2006-04-04 08:39:00,204.504,204.537,204.498,204.516,48500000.0
2006-04-04 08:40:00,204.518,204.562,204.517,204.562,31900000.0
2006-04-04 08:41:00,204.574,204.581,204.56,204.56,37700000.0
2006-04-04 08:42:00,204.578,204.58,204.554,204.563,62700000.0
2006-04-04 08:43:00,204.558,204.563,204.54,204.54,25800000.0
2006-04-04 08:44:00,204.539,204.539,204.494,204.516,70500000.0
2006-04-04 08:45:00,204.494,204.526,204.492,204.513,71599999.0
2006-04-04 08:46:00,204.507,204.507,204.481,204.5,45800000.0
2006-04-04 08:47:00,204.496,204.507,204.489,204.505,15800000.0
2006-04-04 08:48:00,204.513,204.545,204.505,204.545,38000000.0
2006-04-04 08:49:00,204.545,204.57,204.534,204.55,48200000.0
2006-04-04 08:50:00,204.553,204.562,204.539,204.548,34300000.0
2006-04-04 08:51:00,204.52,204.522,204.503,204.522,60499999.0
2006-04-04 08:52:00,204.535,204.541,204.522,204.535,52200001.0
2006-04-04 08:53:00,204.512,204.518,204.505,204.516,54700000.0
2006-04-04 08:54:00,204.508,204.527,204.508,204.522,48900000.0
2006-04-04 08:55:00,204.518,204.529,204.51,204.529,30100000.0
2006-04-04 08:56:00,204.515,204.591,204.515,204.591,34700000.0
2006-04-04 08:57:00,204.577,204.577,204.545,204.545,30300000.0
2006-04-04 08:58:00,204.543,204.558,204.538,204.551,89800001.0
2006-04-04 08:59:00,204.569,204.569,204.553,204.569,52800000.0
2006-04-04 09:00:00,204.58,204.589,204.556,204.587,96499999.0
2006-04-04 09:01:00,204.585,204.615,204.585,204.615,51300000.0
2006-04-04 09:02:00,204.628,204.644,204.619,204.63,32300000.0
2006-04-04 09:03:00,204.632,204.66,204.627,204.645,88000001.0
2006-04-04 09:04:00,204.652,204.692,204.652,204.692,39000000.0
2006-04-04 09:05:00,204.695,204.717,204.685,204.706,48200000.0
2006-04-04 09:06:00,204.699,204.699,204.681,204.691,58600000.0
2006-04-04 09:07:00,204.675,204.703,204.671,204.703,38499999.0
2006-04-04 09:08:00,204.699,204.722,204.698,204.715,61800001.0
2006-04-04 09:09:00,204.738,204.753,204.737,204.737,33499999.0
2006-04-04 09:10:00,204.778,204.803,204.778,204.793,31300000.0
2006-04-04 09:11:00,204.762,204.768,204.743,204.76,40700000.0
2006-04-04 09:12:00,204.765,204.8,204.765,204.785,40800000.0
2006-04-04 09:13:00,204.777,204.798,204.777,204.788,25200000.0
2006-04-04 09:14:00,204.774,204.806,204.76,204.796,36000000.0
2006-04-04 09:15:00,204.802,204.814,204.799,204.802,58500000.0
2006-04-04 09:16:00,204.812,204.818,204.787,204.787,19200000.0
2006-04-04 09:17:00,204.769,204.795,204.755,204.795,48599999.0
2006-04-04 09:18:00,204.823,204.852,204.803,204.848,55400000.0
2006-04-04 09:19:00,204.853,204.858,204.844,204.856,21600000.0
2006-04-04 09:20:00,204.859,204.914,204.858,204.914,35700000.0
2006-04-04 09:21:00,204.918,204.946,204.917,204.924,85200000.0
2006-04-04 09:22:00,204.945,204.975,204.928,204.975,56600000.0
2006-04-04 09:23:00,205.001,205.031,205.001,205.009,52400001.0
2006-04-04 09:24:00,205.006,205.006,204.986,205.005,47300001.0
2006-04-04 09:25:00,204.996,204.996,204.954,204.96,42200000.0
2006-04-04 09:26:00,204.966,204.973,204.951,204.952,46199999.0
2006-04-04 09:27:00,204.948,204.954,204.927,204.927,48700000.0
2006-04-04 09:28:00,204.935,204.954,204.924,204.954,22600000.0
2006-04-04 09:29:00,204.944,204.966,204.942,204.966,61800000.0
2006-04-04 09:30:00,204.961,205.009,204.957,205.009,62100000.0
2006-04-04 09:31:00,205.027,205.053,205.011,205.038,59200000.0
2006-04-04 09:32:00,205.039,205.048,205.015,205.015,40500000.0
2006-04-04 09:33:00,205.034,205.064,205.034,205.042,52200000.0
2006-04-04 09:34:00,205.07,205.103,205.07,205.094,86300001.0
2006-04-04 09:35:00,205.127,205.141,205.1,205.126,89600000.0
2006-04-04 09:36:00,205.127,205.127,205.082,205.082,27000000.0
2006-04-04 09:37:00,205.071,205.095,205.046,205.047,37800000.0
2006-04-04 09:38:00,205.027,205.053,205.027,205.035,19900000.0
2006-04-04 09:39:00,205.044,205.088,205.044,205.069,34400000.0
2006-04-04 09:40:00,205.058,205.058,205.013,205.013,60499999.0
2006-04-04 09:41:00,204.993,205.02,204.99,205.02,37600000.0
2006-04-04 09:42:00,205.016,205.016,205.001,205.001,10800000.0
2006-04-04 09:43:00,204.989,205.019,204.984,205.019,56400000.0
2006-04-04 09:44:00,205.013,205.055,204.998,205.055,70499999.0
2006-04-04 09:45:00,205.067,205.094,205.067,205.069,49000000.0
2006-04-04 09:46:00,205.036,205.053,205.02,205.035,46000000.0
2006-04-04 09:47:00,205.018,205.018,204.987,204.99,50800001.0
2006-04-04 09:48:00,204.989,205.019,204.989,205.015,41400000.0
2006-04-04 09:49:00,205.018,205.04,204.993,204.993,66399999.0
2006-04-04 09:50:00,205.013,205.045,205.013,205.027,51700000.0
2006-04-04 09:51:00,205.028,205.03,205.01,205.018,51100000.0
2006-04-04 09:52:00,205.026,205.028,204.998,204.998,51400000.0
2006-04-04 09:53:00,205.029,205.034,204.998,205.025,54300000.0
2006-04-04 09:54:00,205.025,205.042,205.01,205.01,54100000.0
2006-04-04 09:55:00,205.012,205.022,205.002,205.009,56500000.0
2006-04-04 09:56:00,204.993,205.016,204.98,205.014,57499999.0
2006-04-04 09:57:00,204.97,204.978,204.915,204.929,78799999.0
2006-04-04 09:58:00,204.917,204.933,204.917,204.933,28000000.0
2006-04-04 09:59:00,204.934,204.979,204.908,204.979,23800000.0
2006-04-04 10:00:00,205.015,205.016,204.923,204.923,73600000.0
2006-04-04 10:01:00,204.907,204.907,204.844,204.86,84500000.0
2006-04-04 10:02:00,204.875,204.941,204.874,204.941,16500000.0
2006-04-04 10:03:00,204.966,204.984,204.94,204.961,66600000.0
2006-04-04 10:04:00,204.953,204.955,204.937,204.955,38100000.0
2006-04-04 10:05:00,204.985,205.007,204.985,204.99,74400000.0
2006-04-04 10:06:00,204.999,204.999,204.974,204.975,40700000.0
2006-04-04 10:07:00,204.976,205.02,204.976,205.013,39600000.0
2006-04-04 10:08:00,205.016,205.045,205.016,205.028,33599999.0
2006-04-04 10:09:00,205.044,205.054,205.024,205.051,66500000.0
2006-04-04 10:10:00,205.074,205.091,205.048,205.091,73299998.0
2006-04-04 10:11:00,205.084,205.153,205.084,205.153,57600000.0
2006-04-04 10:12:00,205.131,205.172,205.127,205.168,39100000.0
2006-04-04 10:13:00,205.15,205.208,205.142,205.208,68800001.0
2006-04-04 10:14:00,205.224,205.239,205.221,205.239,43300000.0
2006-04-04 10:15:00,205.272,205.302,205.268,205.29,38900000.0
2006-04-04 10:16:00,205.304,205.305,205.274,205.285,65600000.0
2006-04-04 10:17:00,205.268,205.274,205.248,205.271,32200000.0
2006-04-04 10:18:00,205.25,205.265,205.244,205.254,57900001.0
2006-04-04 10:19:00,205.241,205.267,205.232,205.258,38900000.0
2006-04-04 10:20:00,205.253,205.253,205.221,205.233,36400000.0
2006-04-04 10:21:00,205.231,205.25,205.226,205.23,54900000.0
2006-04-04 10:22:00,205.231,205.235,205.192,205.23,29500000.0
2006-04-04 10:23:00,205.235,205.235,205.21,205.214,41500000.0
2006-04-04 10:24:00,205.226,205.26,205.226,205.254,32600000.0
2006-04-04 10:25:00,205.233,205.242,205.226,205.238,57600001.0
2006-04-04 10:26:00,205.253,205.263,205.24,205.257,54800000.0
2006-04-04 10:27:00,205.252,205.252,205.22,205.22,39200000.0
2006-04-04 10:28:00,205.221,205.226,205.195,205.213,43500000.0
2006-04-04 10:29:00,205.215,205.215,205.194,205.197,42500000.0
2006-04-04 10:30:00,205.196,205.196,205.155,205.191,43300000.0
2006-04-04 10:31:00,205.199,205.216,205.183,205.188,63200000.0
2006-04-04 10:32:00,205.18,205.18,205.161,205.162,51600000.0
2006-04-04 10:33:00,205.174,205.175,205.134,205.134,83800000.0
2006-04-04 10:34:00,205.139,205.153,205.092,205.092,20700000.0
2006-04-04 10:35:00,205.079,205.102,205.078,205.095,27900000.0
2006-04-04 10:36:00,205.117,205.126,205.095,205.121,47000000.0
2006-04-04 10:37:00,205.116,205.119,205.093,205.108,82900000.0
2006-04-04 10:38:00,205.091,205.091,205.06,205.06,56100000.0
2006-04-04 10:39:00,205.061,205.069,205.055,205.055,43000000.0
2006-04-04 10:40:00,205.043,205.061,205.035,205.048,52900000.0
2006-04-04 10:41:00,205.063,205.084,205.063,205.077,57500000.0
2006-04-04 10:42:00,205.07,205.081,205.059,205.081,44700000.0
2006-04-04 10:43:00,205.092,205.106,205.081,205.088,69000000.0
2006-04-04 10:44:00,205.081,205.1,205.059,205.059,56300000.0
2006-04-04 10:45:00,205.067,205.07,205.056,205.062,58300000.0
2006-04-04 10:46:00,205.04,205.068,205.04,205.043,47900000.0
2006-04-04 10:47:00,205.053,205.098,205.051,205.089,41100000.0
2006-04-04 10:48:00,205.101,205.107,205.087,205.098,55099999.0
2006-04-04 10:49:00,205.102,205.124,205.095,205.108,71200001.0
2006-04-04 10:50:00,205.098,205.098,205.072,205.072,45399999.0
2006-04-04 10:51:00,205.084,205.086,205.067,205.073,30300000.0
2006-04-04 10:52:00,205.097,205.114,205.097,205.099,27800000.0
2006-04-04 10:53:00,205.091,205.113,205.091,205.113,81000001.0
2006-04-04 10:54:00,205.113,205.167,205.113,205.167,25800000.0
2006-04-04 10:55:00,205.165,205.17,205.134,205.17,58700000.0
2006-04-04 10:56:00,205.166,205.166,205.125,205.125,35100000.0
2006-04-04 10:57:00,205.121,205.133,205.111,205.111,39100000.0
2006-04-04 10:58:00,205.127,205.173,205.127,205.173,22600000.0
2006-04-04 10:59:00,205.165,205.175,205.136,205.147,28700000.0
2006-04-04 11:00:00,205.169,205.178,205.166,205.166,41200000.0
2006-04-04 11:01:00,205.182,205.189,205.17,205.17,64700001.0
2006-04-04 11:02:00,205.153,205.161,205.125,205.126,43600000.0
2006-04-04 11:03:00,205.119,205.122,205.113,205.122,14000000.0
2006-04-04 11:04:00,205.132,205.132,205.112,205.125,55300000.0
2006-04-04 11:05:00,205.126,205.154,205.126,205.132,38500000.0
2006-04-04 11:06:00,205.137,205.15,205.137,205.15,40700000.0
2006-04-04 11:07:00,205.141,205.157,205.141,205.153,50600000.0
2006-04-04 11:08:00,205.164,205.167,205.147,205.165,25400000.0
2006-04-04 11:09:00,205.166,205.174,205.158,205.174,22300000.0
2006-04-04 11:10:00,205.171,205.187,205.158,205.18,33100000.0
2006-04-04 11:11:00,205.189,205.198,205.181,205.188,28900000.0
2006-04-04 11:12:00,205.192,205.221,205.187,205.22,54000000.0
2006-04-04 11:13:00,205.219,205.23,205.185,205.185,45300000.0
2006-04-04 11:14:00,205.183,205.21,205.183,205.204,58899999.0
2006-04-04 11:15:00,205.202,205.202,205.182,205.195,22200000.0
2006-04-04 11:16:00,205.199,205.232,205.198,205.229,52300000.0
2006-04-04 11:17:00,205.222,205.222,205.19,205.217,61000000.0
2006-04-04 11:18:00,205.194,205.21,205.186,205.209,68499999.0
2006-04-04 11:19:00,205.206,205.222,205.204,205.209,41700000.0
2006-04-04 11:20:00,205.205,205.214,205.17,205.17,29100000.0
2006-04-04 11:21:00,205.177,205.179,205.158,205.162,36000000.0
2006-04-04 11:22:00,205.157,205.165,205.13,205.15,52300000.0
2006-04-04 11:23:00,205.144,205.144,205.134,205.134,25100000.0
2006-04-04 11:24:00,205.136,205.153,205.136,205.153,24500000.0
2006-04-04 11:25:00,205.148,205.148,205.126,205.135,48300000.0
2006-04-04 11:26:00,205.131,205.141,205.112,205.13,47700000.0
2006-04-04 11:27:00,205.133,205.142,205.124,205.137,29000000.0
2006-04-04 11:28:00,205.137,205.152,205.128,205.15,63300000.0
2006-04-04 11:29:00,205.167,205.167,205.145,205.145,54200000.0
2006-04-04 11:30:00,205.154,205.172,205.142,205.161,56600000.0
2006-04-04 11:31:00,205.18,205.204,205.177,205.204,44200000.0
2006-04-04 11:32:00,205.194,205.205,205.184,205.187,49300000.0
2006-04-04 11:33:00,205.187,205.219,205.187,205.19,29400000.0
2006-04-04 11:34:00,205.175,205.18,205.144,205.166,39700000.0
2006-04-04 11:35:00,205.172,205.202,205.172,205.202,60600001.0
2006-04-04 11:36:00,205.207,205.207,205.145,205.148,74000000.0
2006-04-04 11:37:00,205.143,205.164,205.14,205.162,47500000.0
2006-04-04 11:38:00,205.149,205.163,205.13,205.153,37000000.0
2006-04-04 11:39:00,205.147,205.171,205.147,205.15,39800000.0
2006-04-04 11:40:00,205.129,205.175,205.129,205.145,56300000.0
2006-04-04 11:41:00,205.149,205.162,205.142,205.15,43200000.0
2006-04-04 11:42:00,205.141,205.15,205.126,205.133,69900000.0
2006-04-04 11:43:00,205.135,205.169,205.135,205.145,49200000.0
2006-04-04 11:44:00,205.185,205.211,205.185,205.202,49200000.0
2006-04-04 11:45:00,205.214,205.248,205.213,205.228,81499999.0
2006-04-04 11:46:00,205.211,205.211,205.153,205.158,66100000.0
2006-04-04 11:47:00,205.177,205.193,205.165,205.193,38800000.0
2006-04-04 11:48:00,205.215,205.239,205.215,205.238,51400001.0
2006-04-04 11:49:00,205.2,205.217,205.191,205.192,68900000.0
2006-04-04 11:50:00,205.196,205.209,205.169,205.169,42100000.0
2006-04-04 11:51:00,205.196,205.22,205.196,205.204,20800000.0
2006-04-04 11:52:00,205.201,205.215,205.18,205.18,17000000.0
2006-04-04 11:53:00,205.173,205.188,205.157,205.17,72700000.0
2006-04-04 11:54:00,205.183,205.2,205.183,205.189,52300000.0
2006-04-04 11:55:00,205.184,205.239,205.177,205.232,41400000.0
2006-04-04 11:56:00,205.247,205.247,205.201,205.228,69299999.0
2006-04-04 11:57:00,205.234,205.275,205.234,205.27,39200000.0
2006-04-04 11:58:00,205.266,205.316,205.262,205.316,27800000.0
2006-04-04 11:59:00,205.353,205.364,205.317,205.317,78800000.0
2006-04-04 12:00:00,205.316,205.318,205.294,205.318,86600000.0
2006-04-04 12:01:00,205.312,205.341,205.299,205.341,60700001.0
2006-04-04 12:02:00,205.345,205.365,205.326,205.343,42800000.0
2006-04-04 12:03:00,205.349,205.359,205.323,205.355,54600000.0
2006-04-04 12:04:00,205.361,205.361,205.316,205.316,73299999.0
2006-04-04 12:05:00,205.321,205.343,205.32,205.32,27600000.0
2006-04-04 12:06:00,205.328,205.328,205.314,205.32,50100000.0
2006-04-04 12:07:00,205.331,205.359,205.318,205.352,98700001.0
2006-04-04 12:08:00,205.355,205.382,205.352,205.365,53900000.0
2006-04-04 12:09:00,205.377,205.396,205.377,205.386,48500000.0
2006-04-04 12:10:00,205.398,205.433,205.373,205.433,25500000.0
2006-04-04 12:11:00,205.44,205.459,205.428,205.45,36600000.0
2006-04-04 12:12:00,205.449,205.466,205.423,205.433,69500001.0
2006-04-04 12:13:00,205.44,205.461,205.426,205.433,31800000.0
2006-04-04 12:14:00,205.426,205.426,205.397,205.419,105299998.0
2006-04-04 12:15:00,205.423,205.447,205.418,205.434,48100000.0
2006-04-04 12:16:00,205.436,205.449,205.425,205.449,75900000.0
2006-04-04 12:17:00,205.463,205.469,205.429,205.448,52000000.0
2006-04-04 12:18:00,205.433,205.455,205.42,205.445,56500001.0
2006-04-04 12:19:00,205.441,205.441,205.416,205.43,31800000.0
2006-04-04 12:20:00,205.426,205.45,205.426,205.45,34000000.0
2006-04-04 12:21:00,205.455,205.475,205.444,205.46,52100000.0
2006-04-04 12:22:00,205.466,205.472,205.446,205.446,24800000.0
2006-04-04 12:23:00,205.45,205.45,205.435,205.45,28300000.0
2006-04-04 12:24:00,205.448,205.465,205.437,205.438,30600000.0
2006-04-04 12:25:00,205.445,205.48,205.445,205.48,42700000.0
2006-04-04 12:26:00,205.466,205.487,205.452,205.487,28500000.0
2006-04-04 12:27:00,205.473,205.476,205.463,205.471,62900000.0
2006-04-04 12:28:00,205.478,205.492,205.45,205.474,50399999.0
2006-04-04 12:29:00,205.478,205.478,205.451,205.465,68700000.0
2006-04-04 12:30:00,205.456,205.48,205.451,205.471,47300001.0
2006-04-04 12:31:00,205.47,205.483,205.47,205.47,40500000.0
2006-04-04 12:32:00,205.474,205.488,205.44,205.488,34200000.0
2006-04-04 12:33:00,205.499,205.509,205.498,205.507,49800000.0
2006-04-04 12:34:00,205.51,205.519,205.51,205.514,22000000.0
2006-04-04 12:35:00,205.524,205.556,205.524,205.556,26400000.0
2006-04-04 12:36:00,205.563,205.581,205.557,205.573,67600000.0
2006-04-04 12:37:00,205.569,205.569,205.536,205.556,81800000.0
2006-04-04 12:38:00,205.56,205.566,205.552,205.553,43000000.0
2006-04-04 12:39:00,205.546,205.547,205.532,205.539,57900000.0
2006-04-04 12:40:00,205.528,205.534,205.505,205.529,35000000.0
2006-04-04 12:41:00,205.54,205.543,205.516,205.524,82500000.0
2006-04-04 12:42:00,205.534,205.542,205.515,205.515,73699999.0
2006-04-04 12:43:00,205.518,205.521,205.5,205.507,23800000.0
2006-04-04 12:44:00,205.514,205.553,205.514,205.527,28800000.0
2006-04-04 12:45:00,205.516,205.537,205.499,205.536,51200000.0
2006-04-04 12:46:00,205.519,205.519,205.49,205.49,74500000.0
2006-04-04 12:47:00,205.489,205.489,205.434,205.481,114000000.0
2006-04-04 12:48:00,205.485,205.488,205.455,205.463,72199999.0
2006-04-04 12:49:00,205.448,205.451,205.413,205.413,116900001.0
2006-04-04 12:50:00,205.428,205.441,205.416,205.425,42700000.0
2006-04-04 12:51:00,205.432,205.467,205.432,205.453,38100000.0
2006-04-04 12:52:00,205.457,205.472,205.457,205.462,59100000.0
2006-04-04 12:53:00,205.46,205.482,205.445,205.445,37600000.0
2006-04-04 12:54:00,205.462,205.462,205.437,205.455,32100000.0
2006-04-04 12:55:00,205.435,205.439,205.419,205.434,87499999.0
2006-04-04 12:56:00,205.435,205.454,205.423,205.427,61500000.0
2006-04-04 12:57:00,205.436,205.436,205.419,205.429,39200000.0
2006-04-04 12:58:00,205.424,205.424,205.374,205.381,79700001.0
2006-04-04 12:59:00,205.386,205.403,205.38,205.403,52100000.0
2006-04-04 13:00:00,205.395,205.421,205.39,205.417,20000000.0
2006-04-04 13:01:00,205.414,205.419,205.399,205.416,52900000.0
2006-04-04 13:02:00,205.41,205.423,205.39,205.423,40600000.0
2006-04-04 13:03:00,205.419,205.448,205.403,205.44,77300000.0
2006-04-04 13:04:00,205.43,205.43,205.366,205.366,42300000.0
2006-04-04 13:05:00,205.379,205.387,205.351,205.351,80700000.0
2006-04-04 13:06:00,205.333,205.366,205.333,205.36,86600000.0
2006-04-04 13:07:00,205.354,205.379,205.354,205.379,32200000.0
2006-04-04 13:08:00,205.378,205.393,205.362,205.362,29000000.0
2006-04-04 13:09:00,205.347,205.357,205.318,205.318,48500001.0
2006-04-04 13:10:00,205.324,205.361,205.324,205.355,42499999.0
2006-04-04 13:11:00,205.355,205.361,205.355,205.355,34900000.0
2006-04-04 13:12:00,205.36,205.36,205.33,205.354,65100000.0
2006-04-04 13:13:00,205.34,205.341,205.322,205.331,45100000.0
2006-04-04 13:14:00,205.337,205.338,205.317,205.333,95399998.0
2006-04-04 13:15:00,205.332,205.36,205.332,205.341,72800001.0
2006-04-04 13:16:00,205.349,205.349,205.31,205.328,47700000.0
2006-04-04 13:17:00,205.313,205.313,205.288,205.288,43600000.0
2006-04-04 13:18:00,205.301,205.301,205.26,205.271,96800000.0
2006-04-04 13:19:00,205.257,205.285,205.257,205.277,53800000.0
2006-04-04 13:20:00,205.302,205.302,205.259,205.262,45500000.0
2006-04-04 13:21:00,205.26,205.283,205.237,205.278,40600000.0
2006-04-04 13:22:00,205.292,205.292,205.241,205.251,51900000.0
2006-04-04 13:23:00,205.261,205.261,205.222,205.225,68000000.0
2006-04-04 13:24:00,205.223,205.231,205.211,205.231,29600000.0
2006-04-04 13:25:00,205.22,205.242,205.213,205.242,58600001.0
2006-04-04 13:26:00,205.253,205.253,205.215,205.221,61700000.0
2006-04-04 13:27:00,205.222,205.285,205.222,205.276,26700000.0
2006-04-04 13:28:00,205.276,205.279,205.248,205.267,44200000.0
2006-04-04 13:29:00,205.252,205.253,205.237,205.245,41300000.0
2006-04-04 13:30:00,205.235,205.252,205.227,205.233,34500000.0
2006-04-04 13:31:00,205.25,205.266,205.25,205.255,29100000.0
2006-04-04 13:32:00,205.255,205.255,205.214,205.223,97700000.0
2006-04-04 13:33:00,205.216,205.288,205.208,205.287,38800000.0
2006-04-04 13:34:00,205.271,205.304,205.271,205.304,22000000.0
2006-04-04 13:35:00,205.293,205.293,205.26,205.276,34200000.0
2006-04-04 13:36:00,205.287,205.292,205.258,205.285,78400001.0
2006-04-04 13:37:00,205.299,205.31,205.272,205.272,48800000.0
2006-04-04 13:38:00,205.244,205.263,205.229,205.245,20800000.0
2006-04-04 13:39:00,205.254,205.257,205.213,205.223,68700000.0
2006-04-04 13:40:00,205.229,205.271,205.226,205.27,61899999.0
2006-04-04 13:41:00,205.295,205.309,205.256,205.275,41400000.0
2006-04-04 13:42:00,205.279,205.28,205.268,205.269,39800000.0
2006-04-04 13:43:00,205.27,205.27,205.236,205.253,21100000.0
2006-04-04 13:44:00,205.256,205.256,205.224,205.244,74800000.0
2006-04-04 13:45:00,205.224,205.25,205.221,205.24,34200000.0
2006-04-04 13:46:00,205.237,205.26,205.233,205.26,64400000.0
2006-04-04 13:47:00,205.264,205.264,205.238,205.238,40600000.0
2006-04-04 13:48:00,205.247,205.259,205.233,205.243,33800000.0
2006-04-04 13:49:00,205.246,205.246,205.202,205.223,37000000.0
2006-04-04 13:50:00,205.237,205.237,205.205,205.22,90400000.0
2006-04-04 13:51:00,205.243,205.271,205.234,205.271,53700000.0
2006-04-04 13:52:00,205.287,205.297,205.247,205.256,68200000.0
2006-04-04 13:53:00,205.23,205.253,205.23,205.23,37400000.0
2006-04-04 13:54:00,205.224,205.24,205.22,205.231,41100001.0
2006-04-04 13:55:00,205.232,205.235,205.215,205.226,25900000.0
2006-04-04 13:56:00,205.213,205.237,205.212,205.237,24100000.0
2006-04-04 13:57:00,205.257,205.26,205.235,205.235,68000001.0
2006-04-04 13:58:00,205.25,205.274,205.241,205.274,57400000.0
2006-04-04 13:59:00,205.288,205.307,205.264,205.307,29800000.0
2006-04-04 14:00:00,205.301,205.317,205.283,205.287,37400000.0
2006-04-04 14:01:00,205.289,205.293,205.259,205.259,31800000.0
2006-04-04 14:02:00,205.263,205.298,205.263,205.287,47700000.0
2006-04-04 14:03:00,205.273,205.303,205.271,205.303,28600000.0
2006-04-04 14:04:00,205.288,205.435,205.288,205.388,38800000.0
2006-04-04 14:05:00,205.354,205.42,205.341,205.42,20000000.0
2006-04-04 14:06:00,205.39,205.437,205.346,205.346,53499999.0
2006-04-04 14:07:00,205.368,205.414,205.368,205.408,42900000.0
2006-04-04 14:08:00,205.381,205.4,205.368,205.4,30400000.0
2006-04-04 14:09:00,205.376,205.389,205.353,205.376,63700000.0
2006-04-04 14:10:00,205.36,205.385,205.337,205.379,17600000.0
2006-04-04 14:11:00,205.356,205.409,205.356,205.404,128000002.0
2006-04-04 14:12:00,205.388,205.523,205.388,205.523,31000000.0
2006-04-04 14:13:00,205.564,205.692,205.562,205.692,57100000.0
2006-04-04 14:14:00,205.719,205.746,205.708,205.738,20400000.0
2006-04-04 14:15:00,205.715,205.715,205.636,205.636,47800000.0
2006-04-04 14:16:00,205.642,205.657,205.619,205.645,43100000.0
2006-04-04 14:17:00,205.631,205.669,205.631,205.661,43500000.0
2006-04-04 14:18:00,205.643,205.656,205.612,205.612,47000000.0
2006-04-04 14:19:00,205.628,205.655,205.619,205.653,78900001.0
2006-04-04 14:20:00,205.643,205.724,205.63,205.721,51900000.0
2006-04-04 14:21:00,205.746,205.784,205.745,205.784,60200000.0
2006-04-04 14:22:00,205.801,205.859,205.799,205.852,38500000.0
2006-04-04 14:23:00,205.871,205.886,205.844,205.873,44600001.0
2006-04-04 14:24:00,205.882,205.908,205.882,205.902,86799999.0
2006-04-04 14:25:00,205.928,205.943,205.928,205.942,63400000.0
2006-04-04 14:26:00,205.935,205.935,205.91,205.913,27000000.0
2006-04-04 14:27:00,205.91,205.954,205.904,205.918,82399999.0
2006-04-04 14:28:00,205.917,205.963,205.917,205.951,23600000.0
2006-04-04 14:29:00,205.924,206.004,205.924,205.954,48600000.0
2006-04-04 14:30:00,205.906,205.93,205.875,205.924,52400000.0
2006-04-04 14:31:00,205.929,205.96,205.929,205.942,73800001.0
2006-04-04 14:32:00,205.937,205.953,205.927,205.953,41600000.0
2006-04-04 14:33:00,205.96,205.96,205.909,205.95,89000000.0
2006-04-04 14:34:00,205.943,205.943,205.884,205.884,22600000.0
2006-04-04 14:35:00,205.891,205.891,205.858,205.886,32800000.0
2006-04-04 14:36:00,205.886,205.886,205.84,205.84,48400000.0
2006-04-04 14:37:00,205.838,205.851,205.825,205.844,53199999.0
2006-04-04 14:38:00,205.834,205.855,205.829,205.839,66800000.0
2006-04-04 14:39:00,205.811,205.831,205.791,205.804,47000000.0
2006-04-04 14:40:00,205.794,205.82,205.777,205.819,17900000.0
2006-04-04 14:41:00,205.835,205.835,205.758,205.758,49200001.0
2006-04-04 14:42:00,205.773,205.832,205.773,205.81,56800000.0
2006-04-04 14:43:00,205.81,205.811,205.749,205.761,40200000.0
2006-04-04 14:44:00,205.8,205.827,205.781,205.818,58300000.0
2006-04-04 14:45:00,205.819,205.85,205.818,205.839,30600000.0
2006-04-04 14:46:00,205.833,205.844,205.821,205.824,57700000.0
2006-04-04 14:47:00,205.839,205.863,205.83,205.858,67699999.0
2006-04-04 14:48:00,205.854,205.895,205.845,205.895,25300000.0
2006-04-04 14:49:00,205.892,205.915,205.885,205.892,122800000.0
2006-04-04 14:50:00,205.885,205.907,205.875,205.88,62000001.0
2006-04-04 14:51:00,205.879,205.893,205.874,205.877,91400002.0
2006-04-04 14:52:00,205.885,205.885,205.83,205.852,25800000.0
2006-04-04 14:53:00,205.874,205.929,205.874,205.901,34300000.0
2006-04-04 14:54:00,205.903,205.932,205.893,205.93,58800000.0
2006-04-04 14:55:00,205.94,205.953,205.921,205.935,64000000.0
2006-04-04 14:56:00,205.938,205.948,205.92,205.925,34900000.0
2006-04-04 14:57:00,205.93,205.934,205.898,205.898,61400001.0
2006-04-04 14:58:00,205.911,205.923,205.911,205.921,60600000.0
2006-04-04 14:59:00,205.919,205.945,205.901,205.935,37000000.0
2006-04-04 15:00:00,205.943,205.972,205.941,205.972,45900000.0
2006-04-04 15:01:00,205.989,206.04,205.989,206.024,16000000.0
2006-04-04 15:02:00,206.01,206.042,206.008,206.035,77600000.0
2006-04-04 15:03:00,206.034,206.053,205.993,205.995,33400000.0
2006-04-04 15:04:00,205.998,206.008,205.997,206.002,36200000.0
2006-04-04 15:05:00,205.983,206.022,205.981,205.995,38900000.0
2006-04-04 15:06:00,206.021,206.038,206.006,206.009,55100001.0
2006-04-04 15:07:00,206.014,206.014,205.972,205.98,32600000.0
2006-04-04 15:08:00,205.981,205.989,205.964,205.969,59400000.0
2006-04-04 15:09:00,205.961,205.976,205.956,205.956,64500001.0
2006-04-04 15:10:00,205.947,205.947,205.904,205.937,56300000.0
2006-04-04 15:11:00,205.958,206.006,205.958,206.006,46700000.0
2006-04-04 15:12:00,205.992,206.008,205.99,206.008,60300001.0
2006-04-04 15:13:00,206.001,206.041,206.001,206.028,38000000.0
2006-04-04 15:14:00,206.0,206.014,205.976,205.982,44700000.0
2006-04-04 15:15:00,205.979,205.995,205.967,205.984,80800002.0
2006-04-04 15:16:00,206.003,206.003,205.962,205.975,52900000.0
2006-04-04 15:17:00,205.978,205.978,205.935,205.942,24800000.0
2006-04-04 15:18:00,205.951,205.976,205.94,205.969,32800001.0
2006-04-04 15:19:00,205.97,205.97,205.917,205.937,31900000.0
2006-04-04 15:20:00,205.936,205.965,205.929,205.965,55900000.0
2006-04-04 15:21:00,205.953,205.963,205.94,205.944,42100000.0
2006-04-04 15:22:00,205.926,205.926,205.902,205.911,68600002.0
2006-04-04 15:23:00,205.911,205.92,205.88,205.887,39700000.0
2006-04-04 15:24:00,205.879,205.879,205.807,205.807,49800000.0
2006-04-04 15:25:00,205.831,205.884,205.831,205.884,45399999.0
2006-04-04 15:26:00,205.882,205.882,205.819,205.822,65799999.0
2006-04-04 15:27:00,205.82,205.869,205.82,205.863,24500000.0
2006-04-04 15:28:00,205.852,205.898,205.852,205.895,38700000.0
2006-04-04 15:29:00,205.885,205.89,205.863,205.864,85700001.0
2006-04-04 15:30:00,205.853,205.868,205.832,205.849,91900001.0
2006-04-04 15:31:00,205.835,205.835,205.792,205.812,48600000.0
2006-04-04 15:32:00,205.806,205.825,205.781,205.814,45000000.0
2006-04-04 15:33:00,205.83,205.851,205.816,205.851,32000000.0
2006-04-04 15:34:00,205.827,205.827,205.813,205.816,48400000.0
2006-04-04 15:35:00,205.83,205.831,205.814,205.83,76200000.0
2006-04-04 15:36:00,205.839,205.839,205.809,205.83,41499999.0
2006-04-04 15:37:00,205.838,205.888,205.838,205.888,17000000.0
2006-04-04 15:38:00,205.897,205.897,205.851,205.858,32400000.0
2006-04-04 15:39:00,205.853,205.853,205.837,205.84,14300000.0
2006-04-04 15:40:00,205.835,205.862,205.835,205.857,42900000.0
2006-04-04 15:41:00,205.819,205.819,205.753,205.756,32800000.0
2006-04-04 15:42:00,205.744,205.774,205.739,205.765,28300000.0
2006-04-04 15:43:00,205.766,205.766,205.733,205.743,65300001.0
2006-04-04 15:44:00,205.758,205.795,205.749,205.779,52600000.0
2006-04-04 15:45:00,205.767,205.806,205.767,205.78,59400000.0
2006-04-04 15:46:00,205.793,205.831,205.793,205.825,63999999.0
2006-04-04 15:47:00,205.835,205.858,205.808,205.85,37900000.0
2006-04-04 15:48:00,205.864,205.878,205.864,205.877,7000000.0
2006-04-04 15:49:00,205.88,205.902,205.866,205.902,25500000.0
2006-04-04 15:50:00,205.915,205.923,205.896,205.923,55000000.0
2006-04-04 15:51:00,205.955,206.013,205.946,206.013,59599999.0
2006-04-04 15:52:00,205.997,206.012,205.967,205.997,57400000.0
2006-04-04 15:53:00,206.022,206.038,206.018,206.018,21500000.0
2006-04-04 15:54:00,206.006,206.057,205.991,206.028,47800001.0
2006-04-04 15:55:00,206.025,206.046,206.025,206.035,32300000.0
2006-04-04 15:56:00,206.042,206.045,206.019,206.036,52199999.0
2006-04-04 15:57:00,206.044,206.082,206.044,206.079,50700000.0
2006-04-04 15:58:00,206.076,206.097,206.062,206.062,77100000.0
2006-04-04 15:59:00,206.077,206.093,206.075,206.079,20800000.0
2006-04-04 16:00:00,206.044,206.065,206.033,206.044,76000000.0
2006-04-04 16:01:00,206.055,206.088,206.043,206.088,55900001.0
2006-04-04 16:02:00,206.089,206.106,206.065,206.067,74700000.0
2006-04-04 16:03:00,206.079,206.096,206.026,206.04,40600000.0
2006-04-04 16:04:00,206.059,206.08,206.058,206.058,92500000.0
2006-04-04 16:05:00,206.047,206.071,206.029,206.04,86400000.0
2006-04-04 16:06:00,206.041,206.055,206.031,206.036,40800001.0
2006-04-04 16:07:00,206.036,206.241,206.036,206.241,77700001.0
2006-04-04 16:08:00,206.267,206.267,206.103,206.103,50600000.0
2006-04-04 16:09:00,206.105,206.173,206.092,206.173,65400001.0
2006-04-04 16:10:00,206.158,206.158,206.111,206.143,43500000.0
2006-04-04 16:11:00,206.146,206.15,206.09,206.095,29000000.0
2006-04-04 16:12:00,206.108,206.128,206.096,206.115,40100000.0
2006-04-04 16:13:00,206.098,206.16,206.089,206.16,56000000.0
2006-04-04 16:14:00,206.134,206.134,206.1,206.103,16900000.0
2006-04-04 16:15:00,206.11,206.174,206.102,206.174,63000000.0
2006-04-04 16:16:00,206.172,206.198,206.172,206.186,57899999.0
2006-04-04 16:17:00,206.193,206.207,206.16,206.185,22500000.0
2006-04-04 16:18:00,206.175,206.176,206.145,206.145,48900001.0
2006-04-04 16:19:00,206.164,206.203,206.164,206.203,57500000.0
2006-04-04 16:20:00,206.224,206.242,206.224,206.233,49200000.0
2006-04-04 16:21:00,206.238,206.238,206.206,206.207,51200000.0
2006-04-04 16:22:00,206.214,206.25,206.214,206.232,62500000.0
2006-04-04 16:23:00,206.237,206.246,206.223,206.237,63200000.0
2006-04-04 16:24:00,206.244,206.255,206.229,206.255,44300000.0
2006-04-04 16:25:00,206.276,206.301,206.263,206.301,46299999.0
2006-04-04 16:26:00,206.289,206.295,206.271,206.283,32600000.0
2006-04-04 16:27:00,206.263,206.29,206.262,206.288,42000000.0
2006-04-04 16:28:00,206.291,206.291,206.272,206.275,64399999.0
2006-04-04 16:29:00,206.285,206.291,206.194,206.198,39700000.0
2006-04-04 16:30:00,206.191,206.281,206.191,206.27,46300000.0
2006-04-04 16:31:00,206.27,206.315,206.259,206.315,94799998.0
2006-04-04 16:32:00,206.325,206.325,206.27,206.28,53000000.0
2006-04-04 16:33:00,206.284,206.31,206.284,206.292,46899999.0
2006-04-04 16:34:00,206.266,206.273,206.247,206.273,41100001.0
2006-04-04 16:35:00,206.266,206.281,206.265,206.265,56000000.0
2006-04-04 16:36:00,206.274,206.276,206.236,206.248,74100000.0
2006-04-04 16:37:00,206.234,206.251,206.222,206.243,67399999.0
2006-04-04 16:38:00,206.235,206.247,206.199,206.199,25200000.0
2006-04-04 16:39:00,206.207,206.225,206.207,206.219,65200000.0
2006-04-04 16:40:00,206.215,206.23,206.215,206.23,35100001.0
2006-04-04 16:41:00,206.241,206.241,206.22,206.224,51700000.0
2006-04-04 16:42:00,206.237,206.243,206.204,206.204,28500000.0
2006-04-04 16:43:00,206.216,206.225,206.21,206.222,55100000.0
2006-04-04 16:44:00,206.226,206.237,206.22,206.233,59500001.0
2006-04-04 16:45:00,206.226,206.245,206.224,206.243,74400000.0
2006-04-04 16:46:00,206.234,206.234,206.2,206.2,23300000.0
2006-04-04 16:47:00,206.216,206.221,206.202,206.218,60100000.0
2006-04-04 16:48:00,206.209,206.229,206.204,206.212,39500000.0
2006-04-04 16:49:00,206.217,206.235,206.203,206.216,30900000.0
2006-04-04 16:50:00,206.203,206.203,206.194,206.195,46200000.0
2006-04-04 16:51:00,206.183,206.203,206.18,206.182,80700001.0
2006-04-04 16:52:00,206.179,206.204,206.179,206.199,32800000.0
2006-04-04 16:53:00,206.174,206.185,206.162,206.162,64900000.0
2006-04-04 16:54:00,206.16,206.176,206.147,206.147,29200000.0
2006-04-04 16:55:00,206.139,206.157,206.124,206.157,75200000.0
2006-04-04 16:56:00,206.164,206.193,206.162,206.193,35100000.0
2006-04-04 16:57:00,206.196,206.228,206.181,206.196,35000000.0
2006-04-04 16:58:00,206.19,206.19,206.153,206.16,33100000.0
2006-04-04 16:59:00,206.155,206.193,206.146,206.177,56500000.0
2006-04-04 17:00:00,206.163,206.184,206.155,206.155,52200001.0
2006-04-04 17:01:00,206.153,206.214,206.153,206.204,48900000.0
2006-04-04 17:02:00,206.216,206.247,206.209,206.247,31800000.0
2006-04-04 17:03:00,206.251,206.251,206.202,206.222,91599999.0
2006-04-04 17:04:00,206.223,206.223,206.195,206.196,44700000.0
2006-04-04 17:05:00,206.194,206.208,206.177,206.177,56400000.0
2006-04-04 17:06:00,206.192,206.192,206.16,206.18,25300000.0
2006-04-04 17:07:00,206.161,206.161,206.123,206.131,29900000.0
2006-04-04 17:08:00,206.121,206.141,206.117,206.127,65500001.0
2006-04-04 17:09:00,206.115,206.186,206.115,206.186,23900000.0
2006-04-04 17:10:00,206.204,206.212,206.169,206.169,48200000.0
2006-04-04 17:11:00,206.155,206.173,206.145,206.169,27500000.0
2006-04-04 17:12:00,206.158,206.158,206.123,206.123,34600000.0
2006-04-04 17:13:00,206.135,206.156,206.129,206.135,33500000.0
2006-04-04 17:14:00,206.134,206.134,206.117,206.134,21700000.0
2006-04-04 17:15:00,206.142,206.142,206.113,206.13,47500000.0
2006-04-04 17:16:00,206.145,206.165,206.142,206.143,25900000.0
2006-04-04 17:17:00,206.14,206.168,206.119,206.119,26100000.0
2006-04-04 17:18:00,206.129,206.166,206.129,206.164,21500000.0
2006-04-04 17:19:00,206.196,206.207,206.182,206.19,60800000.0
2006-04-04 17:20:00,206.181,206.212,206.175,206.2,68700000.0
2006-04-04 17:21:00,206.21,206.211,206.153,206.168,48699999.0
2006-04-04 17:22:00,206.174,206.181,206.128,206.128,72500000.0
2006-04-04 17:23:00,206.106,206.133,206.094,206.133,54200000.0
2006-04-04 17:24:00,206.135,206.145,206.107,206.136,37800000.0
2006-04-04 17:25:00,206.127,206.151,206.127,206.15,49800000.0
2006-04-04 17:26:00,206.143,206.15,206.121,206.121,33900000.0
2006-04-04 17:27:00,206.121,206.15,206.121,206.137,56099999.0
2006-04-04 17:28:00,206.136,206.148,206.129,206.133,59500001.0
2006-04-04 17:29:00,206.141,206.167,206.132,206.14,49800000.0
2006-04-04 17:30:00,206.123,206.181,206.119,206.181,83499999.0
2006-04-04 17:31:00,206.156,206.189,206.155,206.171,78600000.0
2006-04-04 17:32:00,206.161,206.166,206.132,206.154,30500000.0
2006-04-04 17:33:00,206.146,206.163,206.14,206.163,46200000.0
2006-04-04 17:34:00,206.175,206.188,206.162,206.176,36100000.0
2006-04-04 17:35:00,206.175,206.191,206.168,206.177,87200000.0
2006-04-04 17:36:00,206.19,206.233,206.19,206.218,94499999.0
2006-04-04 17:37:00,206.186,206.194,206.159,206.167,65700000.0
2006-04-04 17:38:00,206.151,206.176,206.151,206.164,50500000.0
2006-04-04 17:39:00,206.148,206.174,206.137,206.174,67900000.0
2006-04-04 17:40:00,206.158,206.175,206.157,206.17,49600000.0
2006-04-04 17:41:00,206.168,206.188,206.16,206.16,36700000.0
2006-04-04 17:42:00,206.146,206.184,206.137,206.184,46400000.0
2006-04-04 17:43:00,206.181,206.193,206.171,206.187,36000000.0
2006-04-04 17:44:00,206.173,206.173,206.157,206.158,13700000.0
2006-04-04 17:45:00,206.162,206.162,206.131,206.131,52000000.0
2006-04-04 17:46:00,206.132,206.135,206.11,206.11,49700000.0
2006-04-04 17:47:00,206.125,206.127,206.104,206.11,29200000.0
2006-04-04 17:48:00,206.119,206.159,206.119,206.134,46800000.0
2006-04-04 17:49:00,206.146,206.161,206.126,206.144,42500000.0
2006-04-04 17:50:00,206.15,206.166,206.141,206.141,43600000.0
2006-04-04 17:51:00,206.137,206.157,206.113,206.125,72500001.0
2006-04-04 17:52:00,206.147,206.161,206.142,206.161,30000000.0
2006-04-04 17:53:00,206.143,206.17,206.143,206.17,21600000.0
2006-04-04 17:54:00,206.151,206.151,206.132,206.142,60100001.0
2006-04-04 17:55:00,206.121,206.141,206.105,206.141,41200000.0
2006-04-04 17:56:00,206.142,206.183,206.142,206.166,75699999.0
2006-04-04 17:57:00,206.147,206.15,206.123,206.15,32000000.0
2006-04-04 17:58:00,206.169,206.178,206.156,206.167,85899999.0
2006-04-04 17:59:00,206.172,206.188,206.163,206.165,54800000.0
2006-04-04 18:00:00,206.191,206.191,206.156,206.156,73100000.0
2006-04-04 18:01:00,206.165,206.181,206.158,206.167,618500000.0
2006-04-04 18:02:00,206.165,206.205,206.165,206.19,740600001.0
2006-04-04 18:03:00,206.198,206.212,206.183,206.198,585000000.0
2006-04-04 18:04:00,206.203,206.203,206.167,206.174,476500000.0
2006-04-04 18:05:00,206.198,206.219,206.176,206.18,759100000.0
2006-04-04 18:06:00,206.165,206.206,206.165,206.17,655399999.0
2006-04-04 18:07:00,206.169,206.207,206.168,206.183,752100000.0
2006-04-04 18:08:00,206.192,206.218,206.19,206.208,660400002.0
2006-04-04 18:09:00,206.208,206.231,206.192,206.207,485899999.0
2006-04-04 18:10:00,206.209,206.224,206.196,206.22,617800003.0
2006-04-04 18:11:00,206.217,206.233,206.179,206.196,339500000.0
2006-04-04 18:12:00,206.2,206.237,206.2,206.209,279399999.0
2006-04-04 18:13:00,206.208,206.217,206.177,206.177,510099998.0
2006-04-04 18:14:00,206.174,206.205,206.154,206.168,716600002.0
2006-04-04 18:15:00,206.179,206.239,206.166,206.207,761900000.0
2006-04-04 18:16:00,206.218,206.218,206.141,206.15,682600000.0
2006-04-04 18:17:00,206.146,206.155,206.122,206.136,240600001.0
2006-04-04 18:18:00,206.14,206.177,206.136,206.141,352200000.0
2006-04-04 18:19:00,206.132,206.177,206.132,206.177,512400002.0
2006-04-04 18:20:00,206.173,206.173,206.133,206.143,548300000.0
2006-04-04 18:21:00,206.142,206.185,206.142,206.185,527600003.0
2006-04-04 18:22:00,206.188,206.223,206.18,206.194,501999997.0
2006-04-04 18:23:00,206.189,206.217,206.175,206.206,823799998.0
2006-04-04 18:24:00,206.184,206.214,206.184,206.193,609900005.0
2006-04-04 18:25:00,206.204,206.216,206.187,206.191,578799999.0
2006-04-04 18:26:00,206.192,206.242,206.192,206.223,378800003.0
2006-04-04 18:27:00,206.233,206.259,206.229,206.239,390000002.0
2006-04-04 18:28:00,206.25,206.284,206.249,206.271,490499999.0
2006-04-04 18:29:00,206.277,206.281,206.251,206.255,465600000.0
2006-04-04 18:30:00,206.253,206.263,206.238,206.242,317200001.0
2006-04-04 18:31:00,206.237,206.245,206.201,206.22,350500000.0
2006-04-04 18:32:00,206.21,206.255,206.201,206.227,442300001.0
2006-04-04 18:33:00,206.233,206.248,206.216,206.23,383100000.0
2006-04-04 18:34:00,206.233,206.255,206.22,206.235,588099999.0
2006-04-04 18:35:00,206.229,206.229,206.17,206.17,427400002.0
2006-04-04 18:36:00,206.162,206.212,206.162,206.212,303600000.0
2006-04-04 18:37:00,206.236,206.253,206.217,206.242,156500001.0
2006-04-04 18:38:00,206.247,206.247,206.218,206.233,156500000.0
2006-04-04 18:39:00,206.243,206.259,206.229,206.248,108700000.0
2006-04-04 18:40:00,206.237,206.259,206.227,206.235,285100002.0
2006-04-04 18:41:00,206.215,206.232,206.19,206.202,278699999.0
2006-04-04 18:42:00,206.202,206.219,206.185,206.219,236399999.0
2006-04-04 18:43:00,206.218,206.24,206.217,206.219,90900000.0
2006-04-04 18:44:00,206.223,206.236,206.202,206.217,362799998.0
2006-04-04 18:45:00,206.224,206.253,206.215,206.215,202900000.0
2006-04-04 18:46:00,206.205,206.23,206.205,206.225,165400000.0
2006-04-04 18:47:00,206.221,206.221,206.203,206.203,111000001.0
2006-04-04 18:48:00,206.221,206.242,206.218,206.239,183600000.0
2006-04-04 18:49:00,206.23,206.23,206.2,206.204,178899999.0
2006-04-04 18:50:00,206.205,206.211,206.187,206.208,294500001.0
2006-04-04 18:51:00,206.205,206.218,206.193,206.218,251799998.0
2006-04-04 18:52:00,206.228,206.24,206.198,206.21,296200001.0
2006-04-04 18:53:00,206.206,206.213,206.191,206.195,197700001.0
2006-04-04 18:54:00,206.205,206.22,206.198,206.21,223200002.0
2006-04-04 18:55:00,206.218,206.231,206.202,206.202,270400002.0
2006-04-04 18:56:00,206.208,206.208,206.181,206.181,22300000.0
2006-04-04 18:57:00,206.179,206.21,206.179,206.198,223599999.0
2006-04-04 18:58:00,206.203,206.233,206.199,206.208,371400002.0
2006-04-04 18:59:00,206.196,206.221,206.193,206.208,216000001.0
2006-04-04 19:00:00,206.193,206.211,206.191,206.199,71199999.0
2006-04-04 19:01:00,206.188,206.197,206.174,206.197,178100002.0
2006-04-04 19:02:00,206.198,206.211,206.187,206.209,223399999.0
2006-04-04 19:03:00,206.211,206.211,206.191,206.207,287600000.0
2006-04-04 19:04:00,206.221,206.243,206.217,206.227,156600001.0
2006-04-04 19:05:00,206.223,206.225,206.203,206.203,131000000.0
2006-04-04 19:06:00,206.198,206.204,206.179,206.197,345499999.0
2006-04-04 19:07:00,206.205,206.22,206.192,206.203,270099997.0
2006-04-04 19:08:00,206.205,206.222,206.19,206.204,338900002.0
2006-04-04 19:09:00,206.192,206.217,206.19,206.21,166799999.0
2006-04-04 19:10:00,206.211,206.211,206.16,206.178,153799999.0
2006-04-04 19:11:00,206.183,206.189,206.174,206.174,27500000.0
2006-04-04 19:12:00,206.172,206.188,206.17,206.188,108300000.0
2006-04-04 19:13:00,206.182,206.21,206.174,206.179,151900000.0
2006-04-04 19:14:00,206.166,206.178,206.147,206.155,262300001.0
2006-04-04 19:15:00,206.158,206.171,206.157,206.167,377700000.0
2006-04-04 19:16:00,206.177,206.179,206.169,206.179,20800000.0
2006-04-04 19:17:00,206.197,206.197,206.176,206.184,128900000.0
2006-04-04 19:18:00,206.181,206.19,206.156,206.163,157200001.0
2006-04-04 19:19:00,206.183,206.232,206.183,206.232,191700000.0
2006-04-04 19:20:00,206.237,206.244,206.217,206.224,174700000.0
2006-04-04 19:21:00,206.223,206.239,206.199,206.219,192900000.0
2006-04-04 19:22:00,206.219,206.231,206.201,206.205,133699999.0
2006-04-04 19:23:00,206.195,206.227,206.191,206.208,380100000.0
2006-04-04 19:24:00,206.209,206.209,206.187,206.19,129100000.0
2006-04-04 19:25:00,206.193,206.193,206.176,206.178,179000001.0
2006-04-04 19:26:00,206.171,206.199,206.166,206.178,309499999.0
2006-04-04 19:27:00,206.165,206.168,206.14,206.153,316699998.0
2006-04-04 19:28:00,206.153,206.153,206.101,206.135,209300000.0
2006-04-04 19:29:00,206.129,206.148,206.129,206.148,75500000.0
2006-04-04 19:30:00,206.153,206.174,206.153,206.153,224200002.0
2006-04-04 19:31:00,206.138,206.149,206.123,206.139,145200000.0
2006-04-04 19:32:00,206.143,206.162,206.136,206.142,359700000.0
2006-04-04 19:33:00,206.145,206.157,206.134,206.145,185500000.0
2006-04-04 19:34:00,206.142,206.164,206.132,206.142,218600001.0
2006-04-04 19:35:00,206.131,206.15,206.126,206.138,224600000.0
2006-04-04 19:36:00,206.15,206.156,206.139,206.148,266499999.0
2006-04-04 19:37:00,206.151,206.156,206.125,206.156,93600001.0
2006-04-04 19:38:00,206.157,206.157,206.116,206.116,201500001.0
2006-04-04 19:39:00,206.117,206.123,206.104,206.12,272500000.0
2006-04-04 19:40:00,206.117,206.117,206.07,206.077,271600000.0
2006-04-04 19:41:00,206.089,206.089,206.058,206.06,294999999.0
2006-04-04 19:42:00,206.049,206.096,206.049,206.087,148000001.0
2006-04-04 19:43:00,206.099,206.105,206.088,206.099,83400000.0
2006-04-04 19:44:00,206.102,206.122,206.1,206.105,188900000.0
2006-04-04 19:45:00,206.109,206.129,206.105,206.12,101100000.0
2006-04-04 19:46:00,206.13,206.134,206.123,206.134,121200000.0
2006-04-04 19:47:00,206.145,206.154,206.139,206.139,42900000.0
2006-04-04 19:48:00,206.121,206.155,206.121,206.147,256399999.0
2006-04-04 19:49:00,206.148,206.175,206.148,206.166,163599999.0
2006-04-04 19:50:00,206.17,206.191,206.17,206.182,178999999.0
2006-04-04 19:51:00,206.18,206.187,206.164,206.178,149399999.0
2006-04-04 19:52:00,206.182,206.189,206.174,206.174,149999999.0
2006-04-04 19:53:00,206.177,206.198,206.174,206.187,239700001.0
2006-04-04 19:54:00,206.188,206.201,206.184,206.198,155700000.0
2006-04-04 19:55:00,206.2,206.2,206.191,206.192,41500000.0
2006-04-04 19:56:00,206.193,206.195,206.183,206.195,105400000.0
2006-04-04 19:57:00,206.191,206.216,206.191,206.216,108300000.0
2006-04-04 19:58:00,206.214,206.222,206.197,206.201,244000001.0
2006-04-04 19:59:00,206.206,206.206,206.12,206.124,247700000.0
2006-04-04 20:00:00,206.128,206.18,206.122,206.18,59900000.0
2006-04-04 20:01:00,206.194,206.21,206.188,206.21,61100000.0
2006-04-04 20:02:00,206.215,206.222,206.201,206.21,137500001.0
2006-04-04 20:03:00,206.215,206.258,206.215,206.256,109500000.0
2006-04-04 20:04:00,206.252,206.252,206.194,206.194,118499998.0
2006-04-04 20:05:00,206.185,206.211,206.182,206.2,189700001.0
2006-04-04 20:06:00,206.193,206.195,206.175,206.175,184500001.0
2006-04-04 20:07:00,206.181,206.181,206.151,206.154,146100000.0
2006-04-04 20:08:00,206.148,206.159,206.131,206.131,153300001.0
2006-04-04 20:09:00,206.138,206.162,206.137,206.155,157700002.0
2006-04-04 20:10:00,206.153,206.159,206.136,206.153,198199999.0
2006-04-04 20:11:00,206.154,206.175,206.14,206.144,269600000.0
2006-04-04 20:12:00,206.147,206.203,206.147,206.188,452800000.0
2006-04-04 20:13:00,206.196,206.211,206.179,206.193,210099999.0
2006-04-04 20:14:00,206.198,206.217,206.198,206.208,161900001.0
2006-04-04 20:15:00,206.215,206.234,206.205,206.206,266500000.0
2006-04-04 20:16:00,206.2,206.216,206.186,206.204,173799999.0
2006-04-04 20:17:00,206.206,206.223,206.176,206.176,41900000.0
2006-04-04 20:18:00,206.165,206.184,206.147,206.173,162400002.0
2006-04-04 20:19:00,206.187,206.219,206.176,206.191,109500001.0
2006-04-04 20:20:00,206.193,206.217,206.191,206.205,340300000.0
2006-04-04 20:21:00,206.202,206.224,206.191,206.191,182000001.0
2006-04-04 20:22:00,206.191,206.216,206.163,206.195,240600000.0
2006-04-04 20:23:00,206.205,206.215,206.189,206.192,203200000.0
2006-04-04 20:24:00,206.193,206.206,206.182,206.182,209800000.0
2006-04-04 20:25:00,206.175,206.193,206.163,206.176,218500000.0
2006-04-04 20:26:00,206.184,206.205,206.183,206.19,379499999.0
2006-04-04 20:27:00,206.178,206.206,206.16,206.191,228700000.0
2006-04-04 20:28:00,206.168,206.168,206.102,206.102,444699997.0
2006-04-04 20:29:00,206.101,206.121,206.02,206.02,478800000.0
2006-04-04 20:30:00,206.021,206.039,206.006,206.03,462900002.0
2006-04-04 20:31:00,206.044,206.048,206.028,206.045,384200000.0
2006-04-04 20:32:00,206.06,206.083,206.054,206.072,601900002.0
2006-04-04 20:33:00,206.076,206.103,206.069,206.095,184300001.0
2006-04-04 20:34:00,206.104,206.136,206.104,206.121,178499999.0
2006-04-04 20:35:00,206.114,206.169,206.114,206.143,77800000.0
2006-04-04 20:36:00,206.131,206.136,206.106,206.119,111800000.0
2006-04-04 20:37:00,206.107,206.128,206.085,206.118,102099999.0
2006-04-04 20:38:00,206.117,206.128,206.099,206.116,281900002.0
2006-04-04 20:39:00,206.115,206.124,206.104,206.122,223399999.0
2006-04-04 20:40:00,206.135,206.142,206.114,206.121,323700001.0
2006-04-04 20:41:00,206.126,206.143,206.117,206.143,216900001.0
2006-04-04 20:42:00,206.143,206.149,206.133,206.138,285600000.0
2006-04-04 20:43:00,206.14,206.147,206.127,206.145,324500002.0
2006-04-04 20:44:00,206.151,206.165,206.143,206.15,393300001.0
2006-04-04 20:45:00,206.15,206.15,206.124,206.15,234600000.0
2006-04-04 20:46:00,206.151,206.151,206.121,206.133,209400000.0
2006-04-04 20:47:00,206.13,206.158,206.106,206.106,220000000.0
2006-04-04 20:48:00,206.103,206.114,206.082,206.105,241200000.0
2006-04-04 20:49:00,206.113,206.113,206.064,206.092,116199999.0
2006-04-04 20:50:00,206.088,206.118,206.088,206.105,370700000.0
2006-04-04 20:51:00,206.102,206.114,206.091,206.095,124800000.0
2006-04-04 20:52:00,206.097,206.11,206.096,206.105,66000000.0
2006-04-04 20:53:00,206.102,206.124,206.102,206.108,347400002.0
2006-04-04 20:54:00,206.115,206.119,206.103,206.11,147600001.0
2006-04-04 20:55:00,206.11,206.127,206.09,206.109,387300002.0
2006-04-04 20:56:00,206.117,206.144,206.117,206.135,223599999.0
2006-04-04 20:57:00,206.135,206.141,206.113,206.128,231900000.0
2006-04-04 20:58:00,206.133,206.137,206.106,206.115,360900000.0
2006-04-04 20:59:00,206.114,206.133,206.107,206.132,463100002.0
2006-04-04 21:00:00,206.132,206.143,206.108,206.108,483699999.0
2006-04-04 21:01:00,206.115,206.144,206.115,206.128,390800000.0
2006-04-04 21:02:00,206.124,206.132,206.112,206.117,250100002.0
2006-04-04 21:03:00,206.109,206.126,206.092,206.098,233700000.0
2006-04-04 21:04:00,206.11,206.112,206.076,206.095,95800000.0
2006-04-04 21:05:00,206.1,206.129,206.094,206.113,135100000.0
2006-04-04 21:06:00,206.116,206.129,206.116,206.122,190600001.0
2006-04-04 21:07:00,206.135,206.139,206.112,206.13,162600001.0
2006-04-04 21:08:00,206.137,206.148,206.129,206.129,154400001.0
2006-04-04 21:09:00,206.132,206.144,206.129,206.136,78800001.0
2006-04-04 21:10:00,206.133,206.133,206.121,206.121,100700000.0
2006-04-04 21:11:00,206.123,206.133,206.12,206.12,91500001.0
2006-04-04 21:12:00,206.117,206.125,206.117,206.12,99899999.0
2006-04-04 21:13:00,206.125,206.13,206.112,206.12,140899999.0
2006-04-04 21:14:00,206.12,206.123,206.099,206.102,326500001.0
2006-04-04 21:15:00,206.097,206.117,206.086,206.107,298100001.0
2006-04-04 21:16:00,206.106,206.108,206.081,206.081,91099999.0
2006-04-04 21:17:00,206.084,206.101,206.064,206.101,213900001.0
2006-04-04 21:18:00,206.103,206.11,206.08,206.098,124200001.0
2006-04-04 21:19:00,206.102,206.113,206.095,206.098,179800000.0
2006-04-04 21:20:00,206.1,206.121,206.084,206.109,336999999.0
2006-04-04 21:21:00,206.108,206.108,206.087,206.097,198800000.0
2006-04-04 21:22:00,206.1,206.116,206.091,206.095,175600000.0
2006-04-04 21:23:00,206.095,206.107,206.094,206.098,142599999.0
2006-04-04 21:24:00,206.094,206.123,206.094,206.108,198200001.0
2006-04-04 21:25:00,206.114,206.119,206.097,206.103,303299999.0
2006-04-04 21:26:00,206.106,206.137,206.106,206.108,123600001.0
2006-04-04 21:27:00,206.117,206.117,206.098,206.105,153200000.0
2006-04-04 21:28:00,206.108,206.119,206.094,206.107,144500000.0
2006-04-04 21:29:00,206.109,206.123,206.101,206.112,109999999.0
2006-04-04 21:30:00,206.105,206.105,206.08,206.099,130999998.0
2006-04-04 21:31:00,206.09,206.129,206.09,206.125,87099999.0
2006-04-04 21:32:00,206.137,206.167,206.137,206.167,80800000.0
2006-04-04 21:33:00,206.172,206.196,206.169,206.188,127999999.0
2006-04-04 21:34:00,206.197,206.208,206.197,206.208,68400000.0
2006-04-04 21:35:00,206.206,206.213,206.204,206.204,37300000.0
2006-04-04 21:36:00,206.213,206.213,206.194,206.206,92599999.0
2006-04-04 21:37:00,206.21,206.215,206.21,206.21,125200002.0
2006-04-04 21:38:00,206.205,206.225,206.205,206.208,33100000.0
2006-04-04 21:39:00,206.203,206.203,206.168,206.168,44600000.0
2006-04-04 21:40:00,206.165,206.175,206.158,206.16,46700000.0
2006-04-04 21:41:00,206.161,206.172,206.155,206.161,18800000.0
2006-04-04 21:42:00,206.162,206.166,206.144,206.16,189100001.0
2006-04-04 21:43:00,206.174,206.183,206.172,206.183,30800000.0
2006-04-04 21:44:00,206.182,206.2,206.163,206.192,227200000.0
2006-04-04 21:45:00,206.194,206.194,206.184,206.189,60000000.0
2006-04-04 21:46:00,206.191,206.201,206.181,206.196,99900000.0
2006-04-04 21:47:00,206.204,206.21,206.192,206.192,78000000.0
2006-04-04 21:48:00,206.189,206.189,206.177,206.182,119600000.0
2006-04-04 21:49:00,206.171,206.186,206.165,206.172,78299999.0
2006-04-04 21:50:00,206.19,206.19,206.175,206.18,38800000.0
2006-04-04 21:51:00,206.185,206.207,206.185,206.197,93400000.0
2006-04-04 21:52:00,206.201,206.216,206.189,206.201,49499999.0
2006-04-04 21:53:00,206.205,206.205,206.181,206.181,20500000.0
2006-04-04 21:54:00,206.186,206.186,206.167,206.17,83500001.0
2006-04-04 21:55:00,206.16,206.162,206.151,206.162,57700000.0
2006-04-04 21:56:00,206.162,206.162,206.15,206.15,54900000.0
2006-04-04 21:57:00,206.15,206.155,206.15,206.155,73300001.0
2006-04-04 21:58:00,206.158,206.171,206.151,206.155,79800001.0
2006-04-04 21:59:00,206.16,206.16,206.136,206.142,152100002.0
2006-04-04 22:00:00,206.133,206.161,206.133,206.145,184300000.0
2006-04-04 22:01:00,206.135,206.135,206.105,206.129,184700001.0
2006-04-04 22:02:00,206.12,206.135,206.114,206.121,305299999.0
2006-04-04 22:03:00,206.124,206.125,206.108,206.108,63500000.0
2006-04-04 22:04:00,206.113,206.152,206.113,206.152,163499999.0
2006-04-04 22:05:00,206.164,206.176,206.162,206.171,85199999.0
2006-04-04 22:06:00,206.166,206.176,206.164,206.165,37800000.0
2006-04-04 22:07:00,206.159,206.175,206.159,206.175,57699999.0
2006-04-04 22:08:00,206.175,206.175,206.155,206.17,55300000.0
2006-04-04 22:09:00,206.173,206.181,206.168,206.172,34200000.0
2006-04-04 22:10:00,206.17,206.175,206.165,206.17,27500000.0
2006-04-04 22:11:00,206.161,206.186,206.142,206.174,45000000.0
2006-04-04 22:12:00,206.174,206.174,206.145,206.15,97200000.0
2006-04-04 22:13:00,206.152,206.153,206.139,206.147,70100000.0
2006-04-04 22:14:00,206.147,206.147,206.14,206.14,42000000.0
2006-04-04 22:15:00,206.146,206.174,206.137,206.137,190000001.0
2006-04-04 22:16:00,206.137,206.161,206.137,206.161,230799999.0
2006-04-04 22:17:00,206.165,206.169,206.157,206.157,51499999.0
2006-04-04 22:18:00,206.162,206.174,206.162,206.173,104200001.0
2006-04-04 22:19:00,206.178,206.197,206.174,206.197,113600000.0
2006-04-04 22:20:00,206.201,206.201,206.16,206.183,55700001.0
2006-04-04 22:21:00,206.182,206.182,206.168,206.177,49300000.0
2006-04-04 22:22:00,206.182,206.185,206.17,206.17,40600000.0
2006-04-04 22:23:00,206.177,206.195,206.175,206.178,82700000.0
2006-04-04 22:24:00,206.186,206.199,206.157,206.199,67700000.0
2006-04-04 22:25:00,206.192,206.204,206.189,206.202,72399999.0
2006-04-04 22:26:00,206.193,206.193,206.158,206.165,47500000.0
2006-04-04 22:27:00,206.176,206.213,206.171,206.189,216199999.0
2006-04-04 22:28:00,206.209,206.209,206.188,206.207,48600000.0
2006-04-04 22:29:00,206.205,206.207,206.195,206.2,218500000.0
2006-04-04 22:30:00,206.198,206.202,206.191,206.202,53099999.0
2006-04-04 22:31:00,206.205,206.208,206.193,206.208,55900000.0
2006-04-04 22:32:00,206.208,206.214,206.195,206.198,143000000.0
2006-04-04 22:33:00,206.21,206.229,206.202,206.218,157200000.0
2006-04-04 22:34:00,206.208,206.224,206.195,206.195,309200001.0
2006-04-04 22:35:00,206.207,206.223,206.207,206.215,58200000.0
2006-04-04 22:36:00,206.213,206.22,206.196,206.2,75900001.0
2006-04-04 22:37:00,206.2,206.2,206.179,206.2,74500000.0
2006-04-04 22:38:00,206.22,206.22,206.205,206.205,27300000.0
2006-04-04 22:39:00,206.203,206.208,206.196,206.196,83000001.0
2006-04-04 22:40:00,206.205,206.223,206.205,206.205,45700000.0
2006-04-04 22:41:00,206.218,206.23,206.214,206.23,80500001.0
2006-04-04 22:42:00,206.227,206.227,206.213,206.213,16900000.0
2006-04-04 22:43:00,206.221,206.223,206.209,206.218,93599999.0
2006-04-04 22:44:00,206.226,206.237,206.219,206.233,98100002.0
2006-04-04 22:45:00,206.236,206.244,206.22,206.244,94999999.0
2006-04-04 22:46:00,206.235,206.235,206.218,206.233,68100000.0
2006-04-04 22:47:00,206.23,206.245,206.227,206.24,50500000.0
2006-04-04 22:48:00,206.242,206.242,206.209,206.225,85100000.0
2006-04-04 22:49:00,206.231,206.264,206.231,206.25,29400000.0
2006-04-04 22:50:00,206.253,206.253,206.234,206.246,24100000.0
2006-04-04 22:51:00,206.245,206.251,206.238,206.242,86300000.0
2006-04-04 22:52:00,206.235,206.248,206.235,206.248,42300000.0
2006-04-04 22:53:00,206.251,206.269,206.234,206.261,141100001.0
2006-04-04 22:54:00,206.259,206.267,206.254,206.267,64900000.0
2006-04-04 22:55:00,206.262,206.279,206.253,206.256,47200000.0
2006-04-04 22:56:00,206.244,206.255,206.219,206.23,79999999.0
2006-04-04 22:57:00,206.235,206.246,206.225,206.225,98899998.0
2006-04-04 22:58:00,206.227,206.236,206.22,206.231,40000000.0
2006-04-04 22:59:00,206.225,206.245,206.225,206.235,56900000.0
2006-04-04 23:00:00,206.222,206.261,206.217,206.24,72899999.0
2006-04-04 23:01:00,206.224,206.262,206.216,206.26,61200001.0
2006-04-04 23:02:00,206.258,206.272,206.213,206.235,64000000.0
2006-04-04 23:03:00,206.2,206.236,206.195,206.198,49300000.0
2006-04-04 23:04:00,206.212,206.216,206.179,206.216,36100000.0
2006-04-04 23:05:00,206.196,206.252,206.187,206.228,15400000.0
2006-04-04 23:06:00,206.203,206.254,206.203,206.247,69100000.0
2006-04-04 23:07:00,206.287,206.306,206.245,206.298,66300000.0
2006-04-04 23:08:00,206.244,206.279,206.228,206.279,71800000.0
2006-04-04 23:09:00,206.233,206.28,206.217,206.272,47999999.0
2006-04-04 23:10:00,206.226,206.288,206.219,206.253,48300000.0
2006-04-04 23:11:00,206.179,206.298,206.179,206.282,82100001.0
2006-04-04 23:12:00,206.284,206.297,206.256,206.26,71100000.0
2006-04-04 23:13:00,206.296,206.299,206.224,206.292,49900000.0
2006-04-04 23:14:00,206.291,206.291,206.218,206.218,52500000.0
2006-04-04 23:15:00,206.233,206.261,206.202,206.23,70300001.0
2006-04-04 23:16:00,206.267,206.282,206.192,206.214,51100000.0
2006-04-04 23:17:00,206.287,206.287,206.19,206.212,52400001.0
2006-04-04 23:18:00,206.285,206.285,206.189,206.196,36700000.0
2006-04-04 23:19:00,206.254,206.292,206.247,206.285,86600000.0
2006-04-04 23:20:00,206.288,206.299,206.256,206.277,83800002.0
2006-04-04 23:21:00,206.279,206.321,206.244,206.262,59500001.0
2006-04-04 23:22:00,206.246,206.291,206.225,206.248,61000000.0
2006-04-04 23:23:00,206.227,206.276,206.227,206.273,40600000.0
2006-04-04 23:24:00,206.263,206.263,206.202,206.206,25500000.0
2006-04-04 23:25:00,206.195,206.282,206.195,206.266,27200000.0
2006-04-04 23:26:00,206.231,206.249,206.217,206.227,28000000.0
2006-04-04 23:27:00,206.207,206.266,206.201,206.262,35200000.0
2006-04-04 23:28:00,206.226,206.272,206.226,206.248,63300001.0
2006-04-04 23:29:00,206.245,206.245,206.206,206.228,16900000.0
2006-04-04 23:30:00,206.24,206.252,206.238,206.238,39199999.0
2006-04-04 23:31:00,206.23,206.256,206.216,206.216,39500000.0
2006-04-04 23:32:00,206.231,206.231,206.197,206.197,72700000.0
2006-04-04 23:33:00,206.201,206.229,206.201,206.215,47400000.0
2006-04-04 23:34:00,206.22,206.224,206.213,206.215,31400001.0
2006-04-04 23:35:00,206.222,206.243,206.214,206.233,47600000.0
2006-04-04 23:36:00,206.234,206.25,206.218,206.22,44100000.0
2006-04-04 23:37:00,206.201,206.201,206.179,206.19,35400000.0
2006-04-04 23:38:00,206.209,206.22,206.197,206.22,40900000.0
2006-04-04 23:39:00,206.219,206.226,206.203,206.219,35000000.0
2006-04-04 23:40:00,206.211,206.211,206.19,206.19,67100000.0
2006-04-04 23:41:00,206.208,206.225,206.204,206.223,46600000.0
2006-04-04 23:42:00,206.212,206.233,206.212,206.233,49800000.0
2006-04-04 23:43:00,206.23,206.24,206.225,206.24,29800000.0
2006-04-04 23:44:00,206.23,206.24,206.225,206.23,82500000.0
2006-04-04 23:45:00,206.229,206.238,206.224,206.224,96400002.0
2006-04-04 23:46:00,206.232,206.243,206.232,206.24,47600001.0
2006-04-04 23:47:00,206.241,206.242,206.232,206.232,10400000.0
2006-04-04 23:48:00,206.23,206.234,206.216,206.233,37700000.0
2006-04-04 23:49:00,206.229,206.235,206.222,206.235,58800001.0
2006-04-04 23:50:00,206.233,206.236,206.221,206.227,53800001.0
2006-04-04 23:51:00,206.227,206.235,206.22,206.235,25900000.0
2006-04-04 23:52:00,206.23,206.238,206.225,206.23,30000000.0
2006-04-04 23:53:00,206.235,206.24,206.22,206.22,51600000.0
2006-04-04 23:54:00,206.228,206.233,206.216,206.216,31600000.0
2006-04-04 23:55:00,206.218,206.233,206.213,206.228,25500000.0
2006-04-04 23:56:00,206.248,206.249,206.235,206.243,49700000.0
2006-04-04 23:57:00,206.23,206.245,206.227,206.235,56200000.0
2006-04-04 23:58:00,206.238,206.241,206.229,206.23,107000001.0
2006-04-04 23:59:00,206.245,206.247,206.239,206.247,17400000.0
2006-04-05 00:00:00,206.253,206.253,206.216,206.228,24000000.0
2006-04-05 00:01:00,206.234,206.235,206.213,206.235,65500000.0
2006-04-05 00:02:00,206.215,206.223,206.192,206.223,43500001.0
2006-04-05 00:03:00,206.207,206.22,206.185,206.22,42299999.0
2006-04-05 00:04:00,206.219,206.221,206.205,206.205,20000000.0
2006-04-05 00:05:00,206.183,206.204,206.158,206.194,46200000.0
2006-04-05 00:06:00,206.196,206.21,206.188,206.2,51500000.0
2006-04-05 00:07:00,206.204,206.208,206.184,206.208,36200000.0
2006-04-05 00:08:00,206.207,206.214,206.178,206.195,27100000.0
2006-04-05 00:09:00,206.176,206.193,206.159,206.193,26400000.0
2006-04-05 00:10:00,206.19,206.198,206.18,206.187,31700000.0
2006-04-05 00:11:00,206.184,206.187,206.164,206.178,41200000.0
2006-04-05 00:12:00,206.178,206.183,206.167,206.183,67100000.0
2006-04-05 00:13:00,206.182,206.195,206.165,206.165,54400000.0
2006-04-05 00:14:00,206.166,206.184,206.137,206.137,79400000.0
2006-04-05 00:15:00,206.123,206.161,206.123,206.143,47800001.0
2006-04-05 00:16:00,206.145,206.16,206.145,206.147,62600001.0
2006-04-05 00:17:00,206.142,206.142,206.123,206.135,37500000.0
2006-04-05 00:18:00,206.14,206.154,206.126,206.135,32900000.0
2006-04-05 00:19:00,206.139,206.148,206.125,206.143,36500000.0
2006-04-05 00:20:00,206.14,206.148,206.131,206.133,72300001.0
2006-04-05 00:21:00,206.134,206.134,206.074,206.097,31900000.0
2006-04-05 00:22:00,206.093,206.12,206.093,206.11,24600000.0
2006-04-05 00:23:00,206.136,206.138,206.128,206.138,59100001.0
2006-04-05 00:24:00,206.132,206.14,206.125,206.125,37100000.0
2006-04-05 00:25:00,206.129,206.129,206.083,206.089,25600000.0
2006-04-05 00:26:00,206.076,206.092,206.057,206.057,47200000.0
2006-04-05 00:27:00,206.057,206.085,206.031,206.031,74400000.0
2006-04-05 00:28:00,206.03,206.045,206.026,206.045,47300001.0
2006-04-05 00:29:00,206.035,206.051,206.016,206.02,52800000.0
2006-04-05 00:30:00,206.019,206.028,206.011,206.028,58400000.0
2006-04-05 00:31:00,206.041,206.073,206.041,206.061,56600001.0
2006-04-05 00:32:00,206.067,206.074,206.053,206.066,29700000.0
2006-04-05 00:33:00,206.064,206.064,206.044,206.044,39100000.0
2006-04-05 00:34:00,206.045,206.045,206.045,206.045,4400000.0
2006-04-05 00:35:00,206.035,206.05,206.03,206.05,85200000.0
2006-04-05 00:36:00,206.053,206.082,206.053,206.082,39500000.0
2006-04-05 00:37:00,206.087,206.087,206.065,206.07,31100000.0
2006-04-05 00:38:00,206.068,206.084,206.065,206.065,46200001.0
2006-04-05 00:39:00,206.065,206.078,206.064,206.071,38400000.0
2006-04-05 00:40:00,206.074,206.089,206.071,206.075,48600000.0
2006-04-05 00:41:00,206.084,206.115,206.084,206.115,12800000.0
2006-04-05 00:42:00,206.121,206.128,206.107,206.107,33800000.0
2006-04-05 00:43:00,206.113,206.113,206.097,206.103,30500000.0
2006-04-05 00:44:00,206.11,206.11,206.076,206.089,32600000.0
2006-04-05 00:45:00,206.048,206.048,206.0,206.008,35100000.0
2006-04-05 00:46:00,205.997,206.022,205.997,206.02,47400000.0
2006-04-05 00:47:00,206.039,206.091,206.039,206.083,26800000.0
2006-04-05 00:48:00,206.104,206.128,206.102,206.121,44800000.0
2006-04-05 00:49:00,206.12,206.137,206.098,206.098,45200000.0
2006-04-05 00:50:00,206.121,206.128,206.106,206.128,31100000.0
2006-04-05 00:51:00,206.132,206.132,206.089,206.089,79700001.0
2006-04-05 00:52:00,206.083,206.09,206.076,206.09,19100000.0
2006-04-05 00:53:00,206.102,206.139,206.102,206.139,60600001.0
2006-04-05 00:54:00,206.126,206.136,206.114,206.136,58600000.0
2006-04-05 00:55:00,206.168,206.203,206.131,206.134,40200000.0
2006-04-05 00:56:00,206.145,206.153,206.145,206.15,56200001.0
2006-04-05 00:57:00,206.153,206.188,206.153,206.187,37700000.0
2006-04-05 00:58:00,206.154,206.168,206.144,206.144,46700000.0
2006-04-05 00:59:00,206.14,206.145,206.13,206.135,39900001.0
2006-04-05 01:00:00,206.129,206.129,206.079,206.082,29000000.0
2006-04-05 01:01:00,206.08,206.088,206.071,206.075,69700000.0
2006-04-05 01:02:00,206.091,206.116,206.091,206.095,67599999.0
2006-04-05 01:03:00,206.089,206.095,206.072,206.084,46300000.0
2006-04-05 01:04:00,206.087,206.11,206.087,206.099,52700000.0
2006-04-05 01:05:00,206.117,206.127,206.115,206.127,25499999.0
2006-04-05 01:06:00,206.128,206.138,206.118,206.118,28900000.0
2006-04-05 01:07:00,206.129,206.14,206.115,206.115,34900000.0
2006-04-05 01:08:00,206.123,206.136,206.11,206.11,28600000.0
2006-04-05 01:09:00,206.104,206.104,206.077,206.077,42700000.0
2006-04-05 01:10:00,206.074,206.121,206.074,206.098,63300000.0
2006-04-05 01:11:00,206.085,206.085,206.028,206.028,40000000.0
2006-04-05 01:12:00,206.026,206.026,205.989,205.989,91600000.0
2006-04-05 01:13:00,206.003,206.038,206.003,206.038,17900000.0
2006-04-05 01:14:00,206.038,206.047,206.008,206.008,46799999.0
2006-04-05 01:15:00,206.014,206.035,206.006,206.006,69299999.0
2006-04-05 01:16:00,206.013,206.023,206.007,206.015,44000000.0
2006-04-05 01:17:00,206.033,206.074,206.033,206.061,41700000.0
2006-04-05 01:18:00,206.068,206.071,206.06,206.069,47900000.0
2006-04-05 01:19:00,206.066,206.066,206.042,206.055,59799998.0
2006-04-05 01:20:00,206.055,206.055,206.036,206.047,82999998.0
2006-04-05 01:21:00,206.05,206.064,206.018,206.018,58000000.0
2006-04-05 01:22:00,206.019,206.026,205.999,206.007,45700000.0
2006-04-05 01:23:00,206.0,206.009,205.999,205.999,29700000.0
2006-04-05 01:24:00,206.013,206.04,206.013,206.04,36200000.0
2006-04-05 01:25:00,206.029,206.031,206.016,206.016,71600000.0
2006-04-05 01:26:00,206.036,206.055,206.035,206.038,31400000.0
2006-04-05 01:27:00,206.045,206.049,206.024,206.04,66900001.0
2006-04-05 01:28:00,206.036,206.036,206.016,206.022,30000000.0
2006-04-05 01:29:00,206.021,206.035,206.005,206.034,31900000.0
2006-04-05 01:30:00,206.041,206.041,206.03,206.037,47100000.0
2006-04-05 01:31:00,206.043,206.066,206.035,206.065,44700000.0
2006-04-05 01:32:00,206.089,206.091,206.035,206.071,33600000.0
2006-04-05 01:33:00,206.076,206.081,206.051,206.055,42100000.0
2006-04-05 01:34:00,206.053,206.053,206.026,206.032,23900000.0
2006-04-05 01:35:00,206.042,206.056,206.042,206.051,31200000.0
2006-04-05 01:36:00,206.058,206.075,206.052,206.054,56000001.0
2006-04-05 01:37:00,206.066,206.066,206.0,206.0,15000000.0
2006-04-05 01:38:00,205.986,206.014,205.98,206.013,45800001.0
2006-04-05 01:39:00,206.003,206.013,205.987,205.997,37500000.0
2006-04-05 01:40:00,205.994,206.022,205.983,206.017,51300000.0
2006-04-05 01:41:00,206.016,206.044,205.981,205.981,40700000.0
2006-04-05 01:42:00,205.982,206.077,205.978,206.077,82099999.0
2006-04-05 01:43:00,206.054,206.054,206.022,206.025,48600000.0
2006-04-05 01:44:00,206.022,206.051,206.022,206.032,34600000.0
2006-04-05 01:45:00,206.033,206.045,206.023,206.043,63000000.0
2006-04-05 01:46:00,206.057,206.069,206.045,206.06,44200000.0
2006-04-05 01:47:00,206.031,206.053,206.028,206.052,54400001.0
2006-04-05 01:48:00,206.053,206.053,206.037,206.047,28100000.0
2006-04-05 01:49:00,206.052,206.052,206.006,206.009,26000000.0
2006-04-05 01:50:00,206.007,206.014,205.973,206.014,94000000.0
2006-04-05 01:51:00,205.989,206.008,205.983,205.999,46100000.0
2006-04-05 01:52:00,205.98,206.016,205.98,206.016,41000000.0
2006-04-05 01:53:00,206.016,206.038,206.0,206.015,43600000.0
2006-04-05 01:54:00,206.018,206.024,206.008,206.01,57300000.0
2006-04-05 01:55:00,206.007,206.032,205.999,206.025,26800000.0
2006-04-05 01:56:00,206.039,206.06,206.03,206.03,51100000.0
2006-04-05 01:57:00,206.026,206.026,206.01,206.01,57600000.0
2006-04-05 01:58:00,205.996,205.996,205.981,205.988,45900000.0
2006-04-05 01:59:00,205.989,206.034,205.986,206.023,45499999.0
2006-04-05 02:00:00,206.014,206.023,206.003,206.003,30700000.0
2006-04-05 02:01:00,205.997,206.024,205.992,205.992,43900000.0
2006-04-05 02:02:00,206.013,206.029,205.998,206.018,46700001.0
2006-04-05 02:03:00,206.003,206.003,205.974,206.0,56200000.0
2006-04-05 02:04:00,206.011,206.022,205.977,205.977,66700000.0
2006-04-05 02:05:00,205.984,206.008,205.984,206.004,38600000.0
2006-04-05 02:06:00,205.995,205.995,205.972,205.975,52600001.0
2006-04-05 02:07:00,205.976,205.986,205.955,205.965,81800000.0
2006-04-05 02:08:00,205.964,205.964,205.928,205.929,64399999.0
2006-04-05 02:09:00,205.917,205.917,205.862,205.862,30700000.0
2006-04-05 02:10:00,205.865,205.878,205.863,205.873,81300000.0
2006-04-05 02:11:00,205.878,205.908,205.878,205.908,70800000.0
2006-04-05 02:12:00,205.914,205.928,205.893,205.923,29500000.0
2006-04-05 02:13:00,205.91,205.912,205.888,205.905,32700001.0
2006-04-05 02:14:00,205.917,205.934,205.908,205.914,78200000.0
2006-04-05 02:15:00,205.91,205.915,205.904,205.91,52400000.0
2006-04-05 02:16:00,205.916,205.922,205.901,205.911,65100000.0
2006-04-05 02:17:00,205.92,205.945,205.903,205.942,42800000.0
2006-04-05 02:18:00,205.932,205.945,205.923,205.923,32200000.0
2006-04-05 02:19:00,205.914,205.932,205.907,205.907,34500000.0
2006-04-05 02:20:00,205.917,205.924,205.907,205.917,35100000.0
2006-04-05 02:21:00,205.918,205.919,205.903,205.919,41100001.0
2006-04-05 02:22:00,205.914,205.93,205.907,205.907,59300000.0
2006-04-05 02:23:00,205.913,205.923,205.895,205.905,39100000.0
2006-04-05 02:24:00,205.888,205.888,205.879,205.88,52300000.0
2006-04-05 02:25:00,205.882,205.882,205.836,205.842,42600000.0
2006-04-05 02:26:00,205.849,205.849,205.803,205.803,45800000.0
2006-04-05 02:27:00,205.802,205.858,205.796,205.858,77099999.0
2006-04-05 02:28:00,205.895,205.918,205.886,205.896,59200000.0
2006-04-05 02:29:00,205.868,205.868,205.797,205.802,62000001.0
2006-04-05 02:30:00,205.794,205.794,205.76,205.793,49400000.0
2006-04-05 02:31:00,205.821,205.821,205.786,205.815,31600000.0
2006-04-05 02:32:00,205.819,205.83,205.816,205.822,53300000.0
2006-04-05 02:33:00,205.824,205.833,205.8,205.8,23500000.0
2006-04-05 02:34:00,205.811,205.881,205.811,205.881,11300000.0
2006-04-05 02:35:00,205.885,205.892,205.876,205.888,70600000.0
2006-04-05 02:36:00,205.887,205.902,205.877,205.902,35500000.0
2006-04-05 02:37:00,205.895,205.938,205.881,205.907,76900000.0
2006-04-05 02:38:00,205.882,205.887,205.859,205.872,52700000.0
2006-04-05 02:39:00,205.883,205.883,205.867,205.872,84700000.0
2006-04-05 02:40:00,205.869,205.887,205.863,205.874,98400002.0
2006-04-05 02:41:00,205.901,205.901,205.865,205.865,43000000.0
2006-04-05 02:42:00,205.847,205.847,205.826,205.838,58199999.0
2006-04-05 02:43:00,205.86,205.86,205.781,205.794,22100000.0
2006-04-05 02:44:00,205.785,205.829,205.785,205.829,32000000.0
2006-04-05 02:45:00,205.811,205.857,205.807,205.857,53000000.0
2006-04-05 02:46:00,205.859,205.874,205.855,205.855,38300000.0
2006-04-05 02:47:00,205.873,205.884,205.873,205.883,79200000.0
2006-04-05 02:48:00,205.872,205.892,205.803,205.803,36600000.0
2006-04-05 02:49:00,205.814,205.828,205.813,205.828,72600002.0
2006-04-05 02:50:00,205.828,205.857,205.813,205.857,29500000.0
2006-04-05 02:51:00,205.883,205.911,205.852,205.898,29300000.0
2006-04-05 02:52:00,205.879,205.896,205.873,205.892,44500000.0
2006-04-05 02:53:00,205.881,205.905,205.875,205.875,54200000.0
2006-04-05 02:54:00,205.861,205.861,205.823,205.834,42400000.0
2006-04-05 02:55:00,205.825,205.849,205.821,205.84,41100001.0
2006-04-05 02:56:00,205.835,205.862,205.835,205.857,50500000.0
2006-04-05 02:57:00,205.87,205.917,205.87,205.917,38100000.0
2006-04-05 02:58:00,205.94,205.942,205.899,205.935,31400000.0
2006-04-05 02:59:00,205.936,205.944,205.918,205.92,80700000.0
2006-04-05 03:00:00,205.902,205.903,205.878,205.878,73999999.0
2006-04-05 03:01:00,205.886,205.888,205.866,205.866,67200001.0
2006-04-05 03:02:00,205.887,205.936,205.887,205.922,55599999.0
2006-04-05 03:03:00,205.932,205.933,205.908,205.908,31400000.0
2006-04-05 03:04:00,205.914,205.926,205.91,205.924,102199999.0
2006-04-05 03:05:00,205.916,205.927,205.909,205.909,93100001.0
2006-04-05 03:06:00,205.918,205.931,205.897,205.897,43000000.0
2006-04-05 03:07:00,205.851,205.853,205.812,205.812,59200000.0
2006-04-05 03:08:00,205.804,205.817,205.79,205.81,52700000.0
2006-04-05 03:09:00,205.817,205.822,205.806,205.822,44700000.0
2006-04-05 03:10:00,205.815,205.84,205.812,205.823,31900000.0
2006-04-05 03:11:00,205.832,205.85,205.828,205.84,35099999.0
2006-04-05 03:12:00,205.848,205.865,205.847,205.848,63400001.0
2006-04-05 03:13:00,205.845,205.867,205.831,205.856,54100002.0
2006-04-05 03:14:00,205.86,205.86,205.808,205.822,70999999.0
2006-04-05 03:15:00,205.828,205.868,205.827,205.868,39300000.0
2006-04-05 03:16:00,205.851,205.851,205.811,205.83,50400000.0
2006-04-05 03:17:00,205.785,205.811,205.704,205.724,60500000.0
2006-04-05 03:18:00,205.73,205.824,205.714,205.824,28000000.0
2006-04-05 03:19:00,205.854,205.885,205.837,205.837,64100000.0
2006-04-05 03:20:00,205.83,205.856,205.819,205.847,30900000.0
2006-04-05 03:21:00,205.876,205.879,205.843,205.843,47700000.0
2006-04-05 03:22:00,205.841,205.841,205.799,205.799,48900001.0
2006-04-05 03:23:00,205.806,205.862,205.784,205.86,50100000.0
2006-04-05 03:24:00,205.87,205.87,205.78,205.811,54800000.0
2006-04-05 03:25:00,205.795,205.834,205.772,205.786,60699999.0
2006-04-05 03:26:00,205.75,205.766,205.743,205.755,18600000.0
2006-04-05 03:27:00,205.734,205.743,205.666,205.666,23100000.0
2006-04-05 03:28:00,205.668,205.685,205.638,205.676,19700000.0
2006-04-05 03:29:00,205.71,205.738,205.71,205.734,59800000.0
2006-04-05 03:30:00,205.737,205.737,205.649,205.649,28700000.0
2006-04-05 03:31:00,205.66,205.709,205.626,205.709,32500000.0
2006-04-05 03:32:00,205.74,205.795,205.74,205.759,40400000.0
2006-04-05 03:33:00,205.754,205.758,205.681,205.687,32400000.0
2006-04-05 03:34:00,205.686,205.694,205.651,205.673,29900000.0
2006-04-05 03:35:00,205.673,205.693,205.673,205.688,87199998.0
2006-04-05 03:36:00,205.694,205.701,205.661,205.661,75599999.0
2006-04-05 03:37:00,205.66,205.665,205.644,205.659,80900001.0
2006-04-05 03:38:00,205.662,205.671,205.662,205.671,40700000.0
2006-04-05 03:39:00,205.654,205.67,205.646,205.667,33900000.0
2006-04-05 03:40:00,205.643,205.643,205.62,205.637,42700000.0
2006-04-05 03:41:00,205.638,205.648,205.634,205.648,54400000.0
2006-04-05 03:42:00,205.649,205.653,205.635,205.643,45700000.0
2006-04-05 03:43:00,205.642,205.642,205.613,205.642,71100001.0
2006-04-05 03:44:00,205.65,205.65,205.627,205.638,46000000.0
2006-04-05 03:45:00,205.647,205.65,205.639,205.643,71900000.0
2006-04-05 03:46:00,205.639,205.653,205.637,205.651,33800000.0
2006-04-05 03:47:00,205.686,205.696,205.657,205.674,78200002.0
2006-04-05 03:48:00,205.66,205.68,205.66,205.68,55200001.0
2006-04-05 03:49:00,205.676,205.691,205.66,205.66,23500000.0
2006-04-05 03:50:00,205.646,205.669,205.645,205.653,44600001.0
2006-04-05 03:51:00,205.652,205.69,205.652,205.673,39900000.0
2006-04-05 03:52:00,205.671,205.676,205.66,205.676,60500000.0
2006-04-05 03:53:00,205.668,205.682,205.652,205.682,41100000.0
2006-04-05 03:54:00,205.693,205.714,205.686,205.714,89000001.0
2006-04-05 03:55:00,205.721,205.721,205.691,205.695,39000000.0
2006-04-05 03:56:00,205.681,205.7,205.676,205.69,33000000.0
2006-04-05 03:57:00,205.685,205.704,205.678,205.691,61500000.0
2006-04-05 03:58:00,205.686,205.692,205.672,205.692,65300000.0
2006-04-05 03:59:00,205.683,205.683,205.657,205.657,52200002.0
2006-04-05 04:00:00,205.636,205.654,205.625,205.645,47100000.0
2006-04-05 04:01:00,205.641,205.65,205.632,205.65,51500001.0
2006-04-05 04:02:00,205.644,205.665,205.644,205.655,62000000.0
2006-04-05 04:03:00,205.678,205.722,205.678,205.7,34200000.0
2006-04-05 04:04:00,205.694,205.702,205.687,205.702,62200000.0
2006-04-05 04:05:00,205.707,205.707,205.684,205.696,83399999.0
2006-04-05 04:06:00,205.7,205.704,205.686,205.7,84600000.0
2006-04-05 04:07:00,205.673,205.688,205.647,205.664,39800000.0
2006-04-05 04:08:00,205.667,205.667,205.642,205.667,47700000.0
2006-04-05 04:09:00,205.67,205.685,205.654,205.654,92400000.0
2006-04-05 04:10:00,205.677,205.714,205.674,205.674,50800000.0
2006-04-05 04:11:00,205.671,205.681,205.653,205.655,50300000.0
2006-04-05 04:12:00,205.63,205.63,205.562,205.588,37800000.0
2006-04-05 04:13:00,205.586,205.632,205.581,205.632,42700000.0
2006-04-05 04:14:00,205.641,205.66,205.599,205.608,44500000.0
2006-04-05 04:15:00,205.619,205.655,205.619,205.65,67400000.0
2006-04-05 04:16:00,205.639,205.651,205.635,205.64,27100000.0
2006-04-05 04:17:00,205.641,205.643,205.628,205.64,60099999.0
2006-04-05 04:18:00,205.624,205.624,205.597,205.603,38999999.0
2006-04-05 04:19:00,205.577,205.577,205.543,205.552,30700000.0
2006-04-05 04:20:00,205.524,205.586,205.524,205.56,36300000.0
2006-04-05 04:21:00,205.568,205.597,205.568,205.586,29900000.0
2006-04-05 04:22:00,205.568,205.591,205.563,205.574,31800000.0
2006-04-05 04:23:00,205.582,205.582,205.549,205.569,57000000.0
2006-04-05 04:24:00,205.563,205.573,205.533,205.573,35400000.0
2006-04-05 04:25:00,205.584,205.607,205.558,205.558,57900000.0
2006-04-05 04:26:00,205.558,205.569,205.553,205.567,39600000.0
2006-04-05 04:27:00,205.556,205.569,205.547,205.555,43200000.0
2006-04-05 04:28:00,205.569,205.594,205.569,205.592,33200000.0
2006-04-05 04:29:00,205.612,205.632,205.612,205.62,39900000.0
2006-04-05 04:30:00,205.603,205.627,205.603,205.627,49600000.0
2006-04-05 04:31:00,205.635,205.67,205.629,205.67,50400001.0
2006-04-05 04:32:00,205.686,205.705,205.686,205.698,16400000.0
2006-04-05 04:33:00,205.685,205.702,205.677,205.687,67300000.0
2006-04-05 04:34:00,205.674,205.674,205.655,205.661,24300000.0
2006-04-05 04:35:00,205.662,205.666,205.603,205.603,25700000.0
2006-04-05 04:36:00,205.605,205.623,205.601,205.606,24800000.0
2006-04-05 04:37:00,205.597,205.606,205.583,205.596,41000000.0
2006-04-05 04:38:00,205.611,205.63,205.611,205.615,37500000.0
2006-04-05 04:39:00,205.614,205.629,205.603,205.624,60100000.0
2006-04-05 04:40:00,205.623,205.627,205.609,205.609,71700000.0
2006-04-05 04:41:00,205.624,205.633,205.615,205.628,20900000.0
2006-04-05 04:42:00,205.62,205.62,205.574,205.594,42800000.0
2006-04-05 04:43:00,205.612,205.625,205.603,205.62,34200000.0
2006-04-05 04:44:00,205.647,205.656,205.636,205.656,47400000.0
2006-04-05 04:45:00,205.649,205.664,205.649,205.653,67300001.0
2006-04-05 04:46:00,205.647,205.65,205.645,205.645,29600000.0
2006-04-05 04:47:00,205.656,205.703,205.656,205.703,33800000.0
2006-04-05 04:48:00,205.725,205.725,205.688,205.692,59400000.0
2006-04-05 04:49:00,205.678,205.71,205.678,205.697,52700000.0
2006-04-05 04:50:00,205.713,205.726,205.705,205.705,68700000.0
2006-04-05 04:51:00,205.689,205.689,205.665,205.674,25100000.0
2006-04-05 04:52:00,205.675,205.697,205.675,205.697,54500000.0
2006-04-05 04:53:00,205.708,205.718,205.681,205.681,31200000.0
2006-04-05 04:54:00,205.66,205.663,205.624,205.657,79800000.0
2006-04-05 04:55:00,205.655,205.663,205.63,205.648,68400000.0
2006-04-05 04:56:00,205.662,205.669,205.652,205.657,15200000.0
2006-04-05 04:57:00,205.659,205.659,205.639,205.642,48000000.0
2006-04-05 04:58:00,205.638,205.654,205.626,205.647,54800000.0
2006-04-05 04:59:00,205.662,205.664,205.602,205.602,15600000.0
2006-04-05 05:00:00,205.58,205.599,205.574,205.585,21900000.0
2006-04-05 05:01:00,205.583,205.596,205.58,205.58,70500000.0
2006-04-05 05:02:00,205.57,205.587,205.568,205.578,41500000.0
2006-04-05 05:03:00,205.584,205.594,205.584,205.594,25100000.0
2006-04-05 05:04:00,205.588,205.596,205.586,205.594,47700000.0
2006-04-05 05:05:00,205.598,205.598,205.582,205.585,56500000.0
2006-04-05 05:06:00,205.55,205.564,205.514,205.514,28700000.0
2006-04-05 05:07:00,205.537,205.546,205.513,205.513,20700000.0
2006-04-05 05:08:00,205.527,205.547,205.46,205.468,63499999.0
2006-04-05 05:09:00,205.467,205.481,205.428,205.462,52200001.0
2006-04-05 05:10:00,205.479,205.515,205.479,205.495,38900000.0
2006-04-05 05:11:00,205.476,205.49,205.461,205.49,72100000.0
2006-04-05 05:12:00,205.469,205.469,205.442,205.46,37800000.0
2006-04-05 05:13:00,205.441,205.441,205.359,205.359,53600000.0
2006-04-05 05:14:00,205.368,205.393,205.34,205.393,76900000.0
2006-04-05 05:15:00,205.396,205.426,205.391,205.426,35500000.0
2006-04-05 05:16:00,205.412,205.42,205.401,205.418,58699999.0
2006-04-05 05:17:00,205.412,205.42,205.393,205.399,28600000.0
2006-04-05 05:18:00,205.408,205.415,205.405,205.405,43900001.0
2006-04-05 05:19:00,205.42,205.453,205.42,205.433,72500000.0
2006-04-05 05:20:00,205.431,205.431,205.377,205.382,28800000.0
2006-04-05 05:21:00,205.396,205.42,205.375,205.396,51800000.0
2006-04-05 05:22:00,205.41,205.432,205.398,205.416,40200000.0
2006-04-05 05:23:00,205.429,205.432,205.407,205.41,47300000.0
2006-04-05 05:24:00,205.414,205.414,205.382,205.397,48400000.0
2006-04-05 05:25:00,205.406,205.437,205.385,205.437,80900001.0
2006-04-05 05:26:00,205.454,205.483,205.445,205.468,55400000.0
2006-04-05 05:27:00,205.475,205.475,205.451,205.469,63900000.0
2006-04-05 05:28:00,205.482,205.482,205.459,205.472,95400000.0
2006-04-05 05:29:00,205.449,205.458,205.412,205.418,35900000.0
2006-04-05 05:30:00,205.427,205.427,205.379,205.385,30500000.0
2006-04-05 05:31:00,205.382,205.382,205.365,205.365,35800000.0
2006-04-05 05:32:00,205.386,205.386,205.343,205.348,92500000.0
2006-04-05 05:33:00,205.344,205.39,205.327,205.327,58500000.0
2006-04-05 05:34:00,205.323,205.371,205.323,205.371,30400000.0
2006-04-05 05:35:00,205.369,205.382,205.346,205.355,98799998.0
2006-04-05 05:36:00,205.351,205.412,205.351,205.396,62400000.0
2006-04-05 05:37:00,205.404,205.427,205.396,205.41,34000000.0
2006-04-05 05:38:00,205.405,205.429,205.405,205.424,34800000.0
2006-04-05 05:39:00,205.413,205.413,205.399,205.399,52100000.0
2006-04-05 05:40:00,205.393,205.395,205.373,205.395,39800000.0
2006-04-05 05:41:00,205.383,205.412,205.382,205.397,36900000.0
2006-04-05 05:42:00,205.374,205.374,205.336,205.336,27200000.0
2006-04-05 05:43:00,205.357,205.4,205.357,205.388,45800000.0
2006-04-05 05:44:00,205.389,205.389,205.344,205.355,97399997.0
2006-04-05 05:45:00,205.352,205.364,205.351,205.355,40500000.0
2006-04-05 05:46:00,205.318,205.34,205.303,205.305,41000000.0
2006-04-05 05:47:00,205.316,205.337,205.316,205.318,47300000.0
2006-04-05 05:48:00,205.319,205.341,205.319,205.333,58199999.0
2006-04-05 05:49:00,205.328,205.335,205.313,205.335,24700000.0
2006-04-05 05:50:00,205.326,205.352,205.32,205.35,74600000.0
2006-04-05 05:51:00,205.352,205.352,205.325,205.325,31400000.0
2006-04-05 05:52:00,205.359,205.384,205.356,205.38,57700000.0
2006-04-05 05:53:00,205.372,205.377,205.367,205.368,38200000.0
2006-04-05 05:54:00,205.335,205.335,205.33,205.33,5600000.0
2006-04-05 05:55:00,205.303,205.317,205.303,205.303,41000000.0
2006-04-05 05:56:00,205.303,205.323,205.299,205.304,92899999.0
2006-04-05 05:57:00,205.335,205.359,205.325,205.359,48900000.0
2006-04-05 05:58:00,205.375,205.375,205.362,205.372,21500000.0
2006-04-05 05:59:00,205.367,205.367,205.337,205.349,92800001.0
2006-04-05 06:00:00,205.359,205.37,205.34,205.366,48200000.0
2006-04-05 06:01:00,205.388,205.396,205.375,205.387,112600000.0
2006-04-05 06:02:00,205.383,205.383,205.36,205.381,65500000.0
2006-04-05 06:03:00,205.372,205.387,205.372,205.387,38600000.0
2006-04-05 06:04:00,205.389,205.405,205.382,205.399,45800000.0
2006-04-05 06:05:00,205.397,205.399,205.352,205.356,23700000.0
2006-04-05 06:06:00,205.347,205.361,205.338,205.353,42600000.0
2006-04-05 06:07:00,205.36,205.366,205.349,205.356,68299999.0
2006-04-05 06:08:00,205.347,205.376,205.347,205.376,24200000.0
2006-04-05 06:09:00,205.374,205.381,205.36,205.36,46200000.0
2006-04-05 06:10:00,205.363,205.392,205.363,205.371,34000000.0
2006-04-05 06:11:00,205.352,205.385,205.337,205.385,33900000.0
2006-04-05 06:12:00,205.383,205.397,205.369,205.369,30900000.0
2006-04-05 06:13:00,205.361,205.391,205.356,205.385,34600000.0
2006-04-05 06:14:00,205.373,205.374,205.353,205.36,110899999.0
2006-04-05 06:15:00,205.363,205.366,205.348,205.348,35400001.0
2006-04-05 06:16:00,205.342,205.344,205.327,205.342,42900000.0
2006-04-05 06:17:00,205.337,205.337,205.304,205.317,56200000.0
2006-04-05 06:18:00,205.313,205.326,205.302,205.302,21300000.0
2006-04-05 06:19:00,205.31,205.31,205.255,205.263,42100000.0
2006-04-05 06:20:00,205.279,205.29,205.272,205.28,75600000.0
2006-04-05 06:21:00,205.273,205.296,205.273,205.293,48300000.0
2006-04-05 06:22:00,205.284,205.288,205.263,205.263,38999999.0
2006-04-05 06:23:00,205.285,205.285,205.257,205.26,82500000.0
2006-04-05 06:24:00,205.256,205.269,205.255,205.267,26100000.0
2006-04-05 06:25:00,205.28,205.309,205.28,205.304,61100001.0
2006-04-05 06:26:00,205.299,205.302,205.278,205.302,55700000.0
2006-04-05 06:27:00,205.286,205.31,205.286,205.31,76900000.0
2006-04-05 06:28:00,205.307,205.307,205.293,205.299,33400000.0
2006-04-05 06:29:00,205.305,205.323,205.293,205.293,53600000.0
2006-04-05 06:30:00,205.287,205.303,205.287,205.294,47400000.0
2006-04-05 06:31:00,205.298,205.319,205.296,205.315,65600000.0
2006-04-05 06:32:00,205.329,205.329,205.3,205.3,27800000.0
2006-04-05 06:33:00,205.302,205.307,205.29,205.295,39800000.0
2006-04-05 06:34:00,205.284,205.284,205.249,205.25,80399997.0
2006-04-05 06:35:00,205.246,205.317,205.246,205.299,58600000.0
2006-04-05 06:36:00,205.316,205.357,205.316,205.357,37199999.0
2006-04-05 06:37:00,205.372,205.39,205.364,205.364,23900000.0
2006-04-05 06:38:00,205.346,205.346,205.311,205.314,46300000.0
2006-04-05 06:39:00,205.31,205.343,205.31,205.328,67599999.0
2006-04-05 06:40:00,205.324,205.341,205.324,205.341,75300000.0
2006-04-05 06:41:00,205.33,205.33,205.31,205.32,12900000.0
2006-04-05 06:42:00,205.318,205.318,205.311,205.317,62800000.0
2006-04-05 06:43:00,205.308,205.308,205.226,205.23,43400000.0
2006-04-05 06:44:00,205.233,205.28,205.232,205.277,47900000.0
2006-04-05 06:45:00,205.276,205.276,205.239,205.255,51400000.0
2006-04-05 06:46:00,205.246,205.26,205.232,205.256,58999999.0
2006-04-05 06:47:00,205.244,205.244,205.215,205.215,51100001.0
2006-04-05 06:48:00,205.207,205.239,205.191,205.239,42300000.0
2006-04-05 06:49:00,205.225,205.258,205.225,205.248,35600000.0
2006-04-05 06:50:00,205.255,205.265,205.243,205.26,60099999.0
2006-04-05 06:51:00,205.276,205.276,205.227,205.233,72300000.0
2006-04-05 06:52:00,205.235,205.257,205.233,205.233,68200001.0
2006-04-05 06:53:00,205.223,205.237,205.191,205.237,17600000.0
2006-04-05 06:54:00,205.221,205.243,205.221,205.239,38600001.0
2006-04-05 06:55:00,205.231,205.248,205.225,205.245,42800000.0
2006-04-05 06:56:00,205.254,205.301,205.238,205.301,24200000.0
2006-04-05 06:57:00,205.309,205.309,205.283,205.305,11600000.0
2006-04-05 06:58:00,205.3,205.311,205.282,205.296,29300000.0
2006-04-05 06:59:00,205.294,205.308,205.279,205.308,58300001.0
2006-04-05 07:00:00,205.309,205.324,205.302,205.309,26000000.0
2006-04-05 07:01:00,205.326,205.337,205.326,205.336,15100000.0
2006-04-05 07:02:00,205.36,205.377,205.337,205.377,89700001.0
2006-04-05 07:03:00,205.39,205.391,205.374,205.385,64999999.0
2006-04-05 07:04:00,205.363,205.386,205.328,205.329,48200000.0
2006-04-05 07:05:00,205.319,205.333,205.308,205.333,42500000.0
2006-04-05 07:06:00,205.336,205.352,205.325,205.325,26900000.0
2006-04-05 07:07:00,205.338,205.354,205.323,205.323,27800000.0
2006-04-05 07:08:00,205.337,205.337,205.309,205.318,39000000.0
2006-04-05 07:09:00,205.341,205.341,205.307,205.307,52400000.0
2006-04-05 07:10:00,205.301,205.316,205.28,205.28,66700000.0
2006-04-05 07:11:00,205.263,205.275,205.257,205.269,58099999.0
2006-04-05 07:12:00,205.267,205.29,205.26,205.29,51400000.0
2006-04-05 07:13:00,205.284,205.297,205.278,205.288,47400000.0
2006-04-05 07:14:00,205.278,205.298,205.262,205.298,40100000.0
2006-04-05 07:15:00,205.311,205.345,205.308,205.308,37000000.0
2006-04-05 07:16:00,205.324,205.337,205.309,205.322,36200000.0
2006-04-05 07:17:00,205.332,205.34,205.316,205.326,49900000.0
2006-04-05 07:18:00,205.335,205.357,205.326,205.357,77499999.0
2006-04-05 07:19:00,205.385,205.398,205.363,205.369,57100000.0
2006-04-05 07:20:00,205.362,205.383,205.36,205.383,20700000.0
2006-04-05 07:21:00,205.385,205.408,205.385,205.406,31100000.0
2006-04-05 07:22:00,205.408,205.423,205.402,205.413,23600000.0
2006-04-05 07:23:00,205.403,205.403,205.383,205.383,44200000.0
2006-04-05 07:24:00,205.375,205.388,205.371,205.388,41400000.0
2006-04-05 07:25:00,205.379,205.39,205.376,205.39,64600000.0
2006-04-05 07:26:00,205.392,205.392,205.368,205.388,24200000.0
2006-04-05 07:27:00,205.386,205.403,205.386,205.393,44700000.0
2006-04-05 07:28:00,205.387,205.399,205.384,205.392,70100000.0
2006-04-05 07:29:00,205.409,205.411,205.383,205.411,109800002.0
2006-04-05 07:30:00,205.416,205.439,205.416,205.423,29900000.0
2006-04-05 07:31:00,205.435,205.456,205.435,205.452,77999999.0
2006-04-05 07:32:00,205.457,205.477,205.447,205.477,43700000.0
2006-04-05 07:33:00,205.458,205.463,205.446,205.457,33200000.0
2006-04-05 07:34:00,205.455,205.455,205.413,205.413,53100000.0
2006-04-05 07:35:00,205.427,205.427,205.397,205.418,44400000.0
2006-04-05 07:36:00,205.422,205.424,205.393,205.424,57899999.0
2006-04-05 07:37:00,205.429,205.461,205.429,205.461,53300000.0
2006-04-05 07:38:00,205.475,205.489,205.464,205.482,72499999.0
2006-04-05 07:39:00,205.487,205.5,205.471,205.495,78400001.0
2006-04-05 07:40:00,205.525,205.545,205.508,205.545,35500000.0
2006-04-05 07:41:00,205.56,205.571,205.56,205.571,27300000.0
2006-04-05 07:42:00,205.585,205.592,205.557,205.557,49500000.0
2006-04-05 07:43:00,205.56,205.585,205.56,205.58,55500000.0
2006-04-05 07:44:00,205.576,205.576,205.559,205.559,26800000.0
2006-04-05 07:45:00,205.552,205.57,205.54,205.543,59800000.0
2006-04-05 07:46:00,205.55,205.563,205.543,205.559,32800000.0
2006-04-05 07:47:00,205.566,205.581,205.551,205.565,51100000.0
2006-04-05 07:48:00,205.553,205.563,205.541,205.563,62900002.0
2006-04-05 07:49:00,205.549,205.549,205.528,205.537,21900000.0
2006-04-05 07:50:00,205.522,205.522,205.473,205.473,50200000.0
2006-04-05 07:51:00,205.479,205.482,205.46,205.478,61900001.0
2006-04-05 07:52:00,205.477,205.513,205.475,205.505,88600000.0
2006-04-05 07:53:00,205.51,205.557,205.507,205.557,66300000.0
2006-04-05 07:54:00,205.547,205.547,205.52,205.536,42100000.0
2006-04-05 07:55:00,205.543,205.57,205.543,205.555,43499999.0
2006-04-05 07:56:00,205.548,205.563,205.537,205.542,47600000.0
2006-04-05 07:57:00,205.544,205.569,205.539,205.547,53500000.0
2006-04-05 07:58:00,205.553,205.56,205.528,205.545,108300000.0
2006-04-05 07:59:00,205.554,205.56,205.534,205.534,45700000.0
2006-04-05 08:00:00,205.522,205.532,205.513,205.523,23600000.0
2006-04-05 08:01:00,205.512,205.512,205.47,205.497,61899998.0
2006-04-05 08:02:00,205.506,205.506,205.477,205.489,51000000.0
2006-04-05 08:03:00,205.486,205.501,205.481,205.501,40800000.0
2006-04-05 08:04:00,205.499,205.536,205.499,205.525,50600000.0
2006-04-05 08:05:00,205.53,205.539,205.525,205.53,74400000.0
2006-04-05 08:06:00,205.512,205.512,205.436,205.448,37000000.0
2006-04-05 08:07:00,205.435,205.453,205.391,205.391,89599999.0
2006-04-05 08:08:00,205.37,205.388,205.342,205.342,72100000.0
2006-04-05 08:09:00,205.327,205.327,205.289,205.291,41600000.0
2006-04-05 08:10:00,205.291,205.293,205.265,205.272,44600001.0
2006-04-05 08:11:00,205.283,205.297,205.266,205.273,81900000.0
2006-04-05 08:12:00,205.282,205.293,205.268,205.293,30300000.0
2006-04-05 08:13:00,205.319,205.332,205.298,205.323,44600001.0
2006-04-05 08:14:00,205.321,205.332,205.317,205.328,31000000.0
2006-04-05 08:15:00,205.312,205.325,205.302,205.325,49799999.0
2006-04-05 08:16:00,205.329,205.348,205.323,205.348,49499999.0
2006-04-05 08:17:00,205.361,205.365,205.347,205.365,66499999.0
2006-04-05 08:18:00,205.366,205.373,205.358,205.373,20400000.0
2006-04-05 08:19:00,205.383,205.383,205.35,205.35,39800000.0
2006-04-05 08:20:00,205.351,205.376,205.351,205.376,55700000.0
2006-04-05 08:21:00,205.38,205.444,205.38,205.414,52500000.0
2006-04-05 08:22:00,205.406,205.418,205.401,205.401,65100000.0
2006-04-05 08:23:00,205.392,205.403,205.38,205.39,61200000.0
2006-04-05 08:24:00,205.416,205.458,205.416,205.458,46100000.0
2006-04-05 08:25:00,205.446,205.456,205.44,205.453,29400000.0
2006-04-05 08:26:00,205.435,205.464,205.435,205.464,47200000.0
2006-04-05 08:27:00,205.469,205.469,205.453,205.453,35900000.0
2006-04-05 08:28:00,205.466,205.476,205.466,205.472,94100002.0
2006-04-05 08:29:00,205.471,205.484,205.457,205.472,90699999.0
2006-04-05 08:30:00,205.47,205.473,205.44,205.458,68800001.0
2006-04-05 08:31:00,205.455,205.455,205.404,205.404,51700000.0
2006-04-05 08:32:00,205.406,205.419,205.367,205.384,49600000.0
2006-04-05 08:33:00,205.39,205.411,205.387,205.396,50200000.0
2006-04-05 08:34:00,205.415,205.473,205.415,205.473,92000000.0
2006-04-05 08:35:00,205.466,205.505,205.463,205.505,36300000.0
2006-04-05 08:36:00,205.514,205.545,205.514,205.545,35100000.0
2006-04-05 08:37:00,205.529,205.54,205.515,205.515,41700000.0
2006-04-05 08:38:00,205.511,205.536,205.5,205.521,67800000.0
2006-04-05 08:39:00,205.516,205.516,205.487,205.487,39400000.0
2006-04-05 08:40:00,205.497,205.537,205.496,205.534,33100000.0
2006-04-05 08:41:00,205.537,205.565,205.535,205.553,41700000.0
2006-04-05 08:42:00,205.568,205.59,205.565,205.57,61900000.0
2006-04-05 08:43:00,205.572,205.581,205.501,205.501,33300000.0
2006-04-05 08:44:00,205.465,205.49,205.413,205.413,60800000.0
2006-04-05 08:45:00,205.39,205.412,205.371,205.406,27900000.0
2006-04-05 08:46:00,205.416,205.43,205.412,205.427,46099999.0
2006-04-05 08:47:00,205.412,205.415,205.397,205.406,25600000.0
2006-04-05 08:48:00,205.384,205.41,205.363,205.388,68200000.0
2006-04-05 08:49:00,205.394,205.422,205.387,205.421,67400001.0
2006-04-05 08:50:00,205.423,205.466,205.404,205.466,42700000.0
2006-04-05 08:51:00,205.451,205.459,205.443,205.457,42800000.0
2006-04-05 08:52:00,205.456,205.471,205.442,205.471,80100000.0
2006-04-05 08:53:00,205.449,205.472,205.447,205.472,41700000.0
2006-04-05 08:54:00,205.471,205.48,205.463,205.473,35000000.0
2006-04-05 08:55:00,205.477,205.5,205.467,205.5,44400000.0
2006-04-05 08:56:00,205.481,205.482,205.459,205.462,28200000.0
2006-04-05 08:57:00,205.436,205.464,205.401,205.401,97499999.0
2006-04-05 08:58:00,205.382,205.407,205.378,205.384,55800000.0
2006-04-05 08:59:00,205.4,205.418,205.37,205.37,64700000.0
2006-04-05 09:00:00,205.364,205.385,205.358,205.385,72000001.0
2006-04-05 09:01:00,205.386,205.413,205.386,205.413,49800000.0
2006-04-05 09:02:00,205.429,205.443,205.412,205.421,40800000.0
2006-04-05 09:03:00,205.395,205.395,205.338,205.346,36200000.0
2006-04-05 09:04:00,205.334,205.364,205.33,205.336,41200000.0
2006-04-05 09:05:00,205.327,205.327,205.301,205.326,45100000.0
2006-04-05 09:06:00,205.327,205.369,205.318,205.369,32300000.0
2006-04-05 09:07:00,205.38,205.394,205.377,205.394,78800000.0
2006-04-05 09:08:00,205.384,205.422,205.384,205.405,36300000.0
2006-04-05 09:09:00,205.41,205.43,205.404,205.42,69500000.0
2006-04-05 09:10:00,205.443,205.46,205.435,205.451,39000000.0
2006-04-05 09:11:00,205.441,205.455,205.432,205.448,66700001.0
2006-04-05 09:12:00,205.446,205.462,205.438,205.445,81899998.0
2006-04-05 09:13:00,205.442,205.461,205.44,205.443,33500000.0
2006-04-05 09:14:00,205.426,205.444,205.391,205.444,31800000.0
2006-04-05 09:15:00,205.461,205.498,205.454,205.48,117399999.0
2006-04-05 09:16:00,205.483,205.487,205.468,205.483,64300000.0
2006-04-05 09:17:00,205.481,205.51,205.477,205.51,65099999.0
2006-04-05 09:18:00,205.512,205.528,205.504,205.518,45800000.0
2006-04-05 09:19:00,205.509,205.512,205.492,205.499,41999999.0
2006-04-05 09:20:00,205.488,205.528,205.483,205.528,29900000.0
2006-04-05 09:21:00,205.531,205.562,205.516,205.562,41600000.0
2006-04-05 09:22:00,205.563,205.572,205.532,205.572,56699999.0
2006-04-05 09:23:00,205.593,205.701,205.585,205.701,46800000.0
2006-04-05 09:24:00,205.692,205.699,205.668,205.693,27800000.0
2006-04-05 09:25:00,205.678,205.678,205.651,205.665,68800001.0
2006-04-05 09:26:00,205.675,205.693,205.664,205.667,62800000.0
2006-04-05 09:27:00,205.663,205.673,205.659,205.671,58100000.0
2006-04-05 09:28:00,205.675,205.675,205.624,205.633,39900000.0
2006-04-05 09:29:00,205.621,205.654,205.621,205.65,80700001.0
2006-04-05 09:30:00,205.668,205.704,205.668,205.704,21600000.0
2006-04-05 09:31:00,205.698,205.698,205.675,205.686,37699999.0
2006-04-05 09:32:00,205.689,205.692,205.671,205.671,43400000.0
2006-04-05 09:33:00,205.671,205.672,205.657,205.663,23800000.0
2006-04-05 09:34:00,205.65,205.694,205.641,205.665,55400000.0
2006-04-05 09:35:00,205.66,205.678,205.637,205.675,43600000.0
2006-04-05 09:36:00,205.666,205.694,205.654,205.67,44500000.0
2006-04-05 09:37:00,205.652,205.657,205.603,205.645,44800000.0
2006-04-05 09:38:00,205.632,205.714,205.632,205.713,85600000.0
2006-04-05 09:39:00,205.735,205.736,205.664,205.687,39100000.0
2006-04-05 09:40:00,205.678,205.732,205.666,205.73,47699999.0
2006-04-05 09:41:00,205.712,205.712,205.698,205.706,32100000.0
2006-04-05 09:42:00,205.708,205.714,205.674,205.674,57700000.0
2006-04-05 09:43:00,205.673,205.717,205.663,205.717,22800000.0
2006-04-05 09:44:00,205.713,205.741,205.702,205.741,39200000.0
2006-04-05 09:45:00,205.746,205.789,205.746,205.789,77100000.0
2006-04-05 09:46:00,205.762,205.762,205.727,205.728,39000000.0
2006-04-05 09:47:00,205.728,205.728,205.706,205.719,28200000.0
2006-04-05 09:48:00,205.732,205.77,205.732,205.77,48699999.0
2006-04-05 09:49:00,205.768,205.801,205.768,205.787,20400000.0
2006-04-05 09:50:00,205.784,205.784,205.753,205.776,94000001.0
2006-04-05 09:51:00,205.797,205.832,205.797,205.798,25000000.0
2006-04-05 09:52:00,205.815,205.826,205.803,205.814,70800000.0
2006-04-05 09:53:00,205.817,205.817,205.781,205.805,38600000.0
2006-04-05 09:54:00,205.797,205.8,205.764,205.778,60500000.0
2006-04-05 09:55:00,205.776,205.846,205.772,205.846,29100000.0
2006-04-05 09:56:00,205.853,205.857,205.785,205.795,45200000.0
2006-04-05 09:57:00,205.787,205.812,205.744,205.744,38800000.0
2006-04-05 09:58:00,205.739,205.764,205.728,205.751,55900000.0
2006-04-05 09:59:00,205.768,205.787,205.743,205.765,25100000.0
2006-04-05 10:00:00,205.784,205.799,205.774,205.788,88300000.0
2006-04-05 10:01:00,205.789,205.804,205.767,205.794,77900000.0
2006-04-05 10:02:00,205.813,205.819,205.791,205.799,58200000.0
2006-04-05 10:03:00,205.794,205.829,205.794,205.822,25200000.0
2006-04-05 10:04:00,205.814,205.829,205.803,205.815,40200000.0
2006-04-05 10:05:00,205.837,205.843,205.829,205.832,46200000.0
2006-04-05 10:06:00,205.833,205.848,205.827,205.846,25400000.0
2006-04-05 10:07:00,205.842,205.857,205.835,205.851,29800000.0
2006-04-05 10:08:00,205.838,205.853,205.808,205.808,34799999.0
2006-04-05 10:09:00,205.795,205.798,205.778,205.796,41900000.0
2006-04-05 10:10:00,205.81,205.814,205.758,205.81,60700000.0
2006-04-05 10:11:00,205.803,205.842,205.803,205.842,29800000.0
2006-04-05 10:12:00,205.848,205.851,205.82,205.82,34400000.0
2006-04-05 10:13:00,205.815,205.87,205.815,205.855,61900000.0
2006-04-05 10:14:00,205.857,205.863,205.853,205.863,60799999.0
2006-04-05 10:15:00,205.874,205.948,205.865,205.948,52499999.0
2006-04-05 10:16:00,205.943,205.943,205.91,205.911,22000000.0
2006-04-05 10:17:00,205.903,205.919,205.887,205.887,58300000.0
2006-04-05 10:18:00,205.869,205.92,205.868,205.92,66200001.0
2006-04-05 10:19:00,205.905,205.905,205.849,205.853,30800000.0
2006-04-05 10:20:00,205.868,205.938,205.868,205.938,103500001.0
2006-04-05 10:21:00,205.934,205.958,205.92,205.92,54000000.0
2006-04-05 10:22:00,205.944,205.958,205.92,205.95,33800000.0
2006-04-05 10:23:00,205.991,206.01,205.986,206.001,46200000.0
2006-04-05 10:24:00,205.994,206.04,205.994,206.04,28900000.0
2006-04-05 10:25:00,206.034,206.034,206.009,206.014,21300000.0
2006-04-05 10:26:00,206.016,206.024,205.991,205.998,45500000.0
2006-04-05 10:27:00,206.009,206.017,205.993,206.017,51300000.0
2006-04-05 10:28:00,206.006,206.006,205.967,205.983,43100000.0
2006-04-05 10:29:00,205.986,205.986,205.952,205.952,65400000.0
2006-04-05 10:30:00,205.92,205.92,205.664,205.733,56900000.0
2006-04-05 10:31:00,205.724,205.733,205.706,205.725,68800001.0
2006-04-05 10:32:00,205.737,205.756,205.731,205.738,50700000.0
2006-04-05 10:33:00,205.734,205.734,205.634,205.634,46400000.0
2006-04-05 10:34:00,205.639,205.639,205.57,205.572,48600000.0
2006-04-05 10:35:00,205.552,205.577,205.538,205.56,70999999.0
2006-04-05 10:36:00,205.563,205.579,205.552,205.57,70400000.0
2006-04-05 10:37:00,205.582,205.6,205.566,205.566,36600000.0
2006-04-05 10:38:00,205.543,205.543,205.375,205.375,62600000.0
2006-04-05 10:39:00,205.39,205.424,205.382,205.409,47600000.0
2006-04-05 10:40:00,205.396,205.412,205.386,205.41,57899999.0
2006-04-05 10:41:00,205.422,205.455,205.414,205.455,44000000.0
2006-04-05 10:42:00,205.446,205.455,205.422,205.455,45599999.0
2006-04-05 10:43:00,205.464,205.464,205.427,205.427,49900000.0
2006-04-05 10:44:00,205.433,205.455,205.433,205.448,45100000.0
2006-04-05 10:45:00,205.455,205.467,205.427,205.467,60399999.0
2006-04-05 10:46:00,205.435,205.435,205.388,205.388,46999999.0
2006-04-05 10:47:00,205.381,205.41,205.344,205.344,78700000.0
2006-04-05 10:48:00,205.344,205.377,205.338,205.377,29600000.0
2006-04-05 10:49:00,205.39,205.4,205.35,205.35,57400000.0
2006-04-05 10:50:00,205.354,205.401,205.354,205.382,59999998.0
2006-04-05 10:51:00,205.393,205.409,205.383,205.397,46800001.0
2006-04-05 10:52:00,205.414,205.421,205.385,205.385,29100000.0
2006-04-05 10:53:00,205.379,205.394,205.346,205.388,37500000.0
2006-04-05 10:54:00,205.38,205.425,205.376,205.422,65200000.0
2006-04-05 10:55:00,205.419,205.419,205.404,205.407,46500000.0
2006-04-05 10:56:00,205.392,205.465,205.392,205.45,54100000.0
2006-04-05 10:57:00,205.453,205.461,205.432,205.461,94900000.0
2006-04-05 10:58:00,205.475,205.487,205.457,205.47,34600000.0
2006-04-05 10:59:00,205.426,205.426,205.38,205.388,17600000.0
2006-04-05 11:00:00,205.425,205.469,205.425,205.452,27500000.0
2006-04-05 11:01:00,205.468,205.488,205.468,205.488,35500000.0
2006-04-05 11:02:00,205.487,205.556,205.487,205.556,40700000.0
2006-04-05 11:03:00,205.548,205.548,205.524,205.533,20700000.0
2006-04-05 11:04:00,205.536,205.607,205.525,205.574,48600000.0
2006-04-05 11:05:00,205.506,205.523,205.497,205.507,37300000.0
2006-04-05 11:06:00,205.5,205.5,205.461,205.479,51000001.0
2006-04-05 11:07:00,205.453,205.481,205.45,205.481,23900000.0
2006-04-05 11:08:00,205.511,205.511,205.478,205.485,42900000.0
2006-04-05 11:09:00,205.489,205.524,205.489,205.524,43100000.0
2006-04-05 11:10:00,205.522,205.547,205.508,205.508,51300000.0
2006-04-05 11:11:00,205.515,205.551,205.515,205.549,20700000.0
2006-04-05 11:12:00,205.552,205.552,205.503,205.508,28800000.0
2006-04-05 11:13:00,205.505,205.555,205.505,205.541,49900001.0
2006-04-05 11:14:00,205.545,205.633,205.544,205.626,56900000.0
2006-04-05 11:15:00,205.633,205.649,205.613,205.649,55699999.0
2006-04-05 11:16:00,205.661,205.679,205.648,205.679,61999999.0
2006-04-05 11:17:00,205.687,205.759,205.687,205.746,34200000.0
2006-04-05 11:18:00,205.709,205.728,205.686,205.698,68700000.0
2006-04-05 11:19:00,205.689,205.698,205.662,205.662,41000000.0
2006-04-05 11:20:00,205.649,205.688,205.649,205.674,32000000.0
2006-04-05 11:21:00,205.678,205.681,205.649,205.66,38900000.0
2006-04-05 11:22:00,205.65,205.712,205.645,205.712,38200000.0
2006-04-05 11:23:00,205.727,205.739,205.7,205.706,59400001.0
2006-04-05 11:24:00,205.732,205.751,205.719,205.743,39200000.0
2006-04-05 11:25:00,205.735,205.743,205.708,205.721,43600000.0
2006-04-05 11:26:00,205.714,205.725,205.678,205.725,82899999.0
2006-04-05 11:27:00,205.713,205.713,205.63,205.634,41600000.0
2006-04-05 11:28:00,205.637,205.665,205.628,205.657,49900000.0
2006-04-05 11:29:00,205.694,205.694,205.653,205.67,36200000.0
2006-04-05 11:30:00,205.673,205.708,205.651,205.651,46100000.0
2006-04-05 11:31:00,205.635,205.682,205.635,205.653,35200000.0
2006-04-05 11:32:00,205.699,205.752,205.699,205.731,57700001.0
2006-04-05 11:33:00,205.736,205.738,205.703,205.709,58200000.0
2006-04-05 11:34:00,205.707,205.721,205.707,205.721,30900000.0
2006-04-05 11:35:00,205.705,205.857,205.705,205.834,48200000.0
2006-04-05 11:36:00,205.809,205.823,205.786,205.81,67200000.0
2006-04-05 11:37:00,205.803,205.816,205.787,205.787,58399999.0
2006-04-05 11:38:00,205.765,205.785,205.754,205.781,54200000.0
2006-04-05 11:39:00,205.768,205.82,205.767,205.82,48299999.0
2006-04-05 11:40:00,205.805,205.805,205.777,205.789,69799999.0
2006-04-05 11:41:00,205.785,205.808,205.776,205.795,97900000.0
2006-04-05 11:42:00,205.796,205.832,205.796,205.832,67100000.0
2006-04-05 11:43:00,205.838,205.865,205.835,205.835,72600000.0
2006-04-05 11:44:00,205.85,205.85,205.783,205.783,47900000.0
2006-04-05 11:45:00,205.786,205.829,205.786,205.825,60800000.0
2006-04-05 11:46:00,205.827,205.843,205.818,205.843,41300000.0
2006-04-05 11:47:00,205.866,205.887,205.861,205.861,48799999.0
2006-04-05 11:48:00,205.864,205.918,205.864,205.918,52300000.0
2006-04-05 11:49:00,205.908,205.962,205.908,205.945,77000000.0
2006-04-05 11:50:00,205.909,205.91,205.881,205.881,50699999.0
2006-04-05 11:51:00,205.887,205.9,205.877,205.895,44000000.0
2006-04-05 11:52:00,205.883,205.883,205.853,205.86,58300000.0
2006-04-05 11:53:00,205.863,205.881,205.839,205.839,58500000.0
2006-04-05 11:54:00,205.843,205.87,205.843,205.87,30000000.0
2006-04-05 11:55:00,205.875,205.875,205.834,205.846,81100001.0
2006-04-05 11:56:00,205.85,205.861,205.843,205.847,42700000.0
2006-04-05 11:57:00,205.85,205.861,205.848,205.855,53200000.0
2006-04-05 11:58:00,205.852,205.87,205.852,205.861,50800000.0
2006-04-05 11:59:00,205.873,205.906,205.856,205.9,31500000.0
2006-04-05 12:00:00,205.913,205.913,205.889,205.9,79600000.0
2006-04-05 12:01:00,205.902,205.919,205.902,205.916,36400000.0
2006-04-05 12:02:00,205.912,205.926,205.9,205.918,64500000.0
2006-04-05 12:03:00,205.903,205.903,205.844,205.864,57600000.0
2006-04-05 12:04:00,205.872,205.908,205.861,205.861,51900000.0
2006-04-05 12:05:00,205.848,205.882,205.835,205.881,38100000.0
2006-04-05 12:06:00,205.905,205.917,205.895,205.895,45500000.0
2006-04-05 12:07:00,205.901,205.903,205.863,205.876,86199999.0
2006-04-05 12:08:00,205.87,205.87,205.848,205.855,19400000.0
2006-04-05 12:09:00,205.86,205.86,205.75,205.75,62499998.0
2006-04-05 12:10:00,205.778,205.786,205.759,205.775,50800000.0
2006-04-05 12:11:00,205.802,205.804,205.784,205.796,47900000.0
2006-04-05 12:12:00,205.793,205.815,205.793,205.81,36200000.0
2006-04-05 12:13:00,205.805,205.805,205.779,205.783,30000000.0
2006-04-05 12:14:00,205.777,205.809,205.777,205.792,66900000.0
2006-04-05 12:15:00,205.789,205.798,205.777,205.785,65600001.0
2006-04-05 12:16:00,205.785,205.785,205.758,205.772,61100000.0
2006-04-05 12:17:00,205.769,205.782,205.757,205.782,65600000.0
2006-04-05 12:18:00,205.772,205.772,205.751,205.767,40200000.0
2006-04-05 12:19:00,205.78,205.805,205.78,205.805,43300000.0
2006-04-05 12:20:00,205.813,205.845,205.813,205.823,34999999.0
2006-04-05 12:21:00,205.825,205.841,205.813,205.822,81200001.0
2006-04-05 12:22:00,205.839,205.859,205.839,205.856,59700000.0
2006-04-05 12:23:00,205.874,205.896,205.862,205.896,17600000.0
2006-04-05 12:24:00,205.891,205.902,205.891,205.894,48100000.0
2006-04-05 12:25:00,205.886,205.905,205.882,205.898,45700000.0
2006-04-05 12:26:00,205.879,205.892,205.867,205.892,53300000.0
2006-04-05 12:27:00,205.879,205.922,205.874,205.888,57000000.0
2006-04-05 12:28:00,205.891,205.9,205.866,205.883,21600000.0
2006-04-05 12:29:00,205.877,205.906,205.877,205.901,95000000.0
2006-04-05 12:30:00,205.899,205.931,205.899,205.931,68000000.0
2006-04-05 12:31:00,205.934,205.934,205.909,205.927,86200001.0
2006-04-05 12:32:00,205.94,205.958,205.918,205.958,59800000.0
2006-04-05 12:33:00,205.968,205.968,205.948,205.963,44200000.0
2006-04-05 12:34:00,205.969,205.969,205.958,205.958,17700000.0
2006-04-05 12:35:00,205.948,205.948,205.902,205.935,38200000.0
2006-04-05 12:36:00,205.929,205.939,205.912,205.927,69700000.0
2006-04-05 12:37:00,205.927,205.927,205.885,205.885,59500000.0
2006-04-05 12:38:00,205.888,205.903,205.869,205.903,58500000.0
2006-04-05 12:39:00,205.909,205.925,205.909,205.925,39300000.0
2006-04-05 12:40:00,205.92,205.953,205.907,205.945,53099999.0
2006-04-05 12:41:00,205.951,205.965,205.921,205.921,89300000.0
2006-04-05 12:42:00,205.909,205.909,205.848,205.848,69100000.0
2006-04-05 12:43:00,205.842,205.883,205.836,205.883,17900000.0
2006-04-05 12:44:00,205.878,205.895,205.867,205.882,27800000.0
2006-04-05 12:45:00,205.887,205.908,205.884,205.905,36200000.0
2006-04-05 12:46:00,205.898,205.909,205.891,205.897,36200000.0
2006-04-05 12:47:00,205.9,205.9,205.866,205.873,80599999.0
2006-04-05 12:48:00,205.862,205.874,205.83,205.84,36600000.0
2006-04-05 12:49:00,205.824,205.824,205.752,205.752,87900001.0
2006-04-05 12:50:00,205.738,205.749,205.726,205.729,43100000.0
2006-04-05 12:51:00,205.727,205.735,205.722,205.728,51300000.0
2006-04-05 12:52:00,205.722,205.752,205.722,205.752,44900000.0
2006-04-05 12:53:00,205.747,205.763,205.738,205.738,29500000.0
2006-04-05 12:54:00,205.776,205.795,205.769,205.782,23000000.0
2006-04-05 12:55:00,205.757,205.762,205.73,205.754,43800000.0
2006-04-05 12:56:00,205.757,205.787,205.757,205.781,49899999.0
2006-04-05 12:57:00,205.783,205.783,205.767,205.773,21600000.0
2006-04-05 12:58:00,205.782,205.782,205.757,205.769,55800000.0
2006-04-05 12:59:00,205.774,205.801,205.766,205.796,30600000.0
2006-04-05 13:00:00,205.794,205.825,205.794,205.825,119700003.0
2006-04-05 13:01:00,205.823,205.836,205.79,205.79,47700001.0
2006-04-05 13:02:00,205.789,205.802,205.774,205.783,33200000.0
2006-04-05 13:03:00,205.779,205.783,205.752,205.783,75200000.0
2006-04-05 13:04:00,205.779,205.813,205.779,205.793,41300000.0
2006-04-05 13:05:00,205.807,205.807,205.781,205.807,55700000.0
2006-04-05 13:06:00,205.814,205.846,205.808,205.809,65900001.0
2006-04-05 13:07:00,205.803,205.832,205.803,205.83,61200000.0
2006-04-05 13:08:00,205.815,205.815,205.781,205.795,25600000.0
2006-04-05 13:09:00,205.786,205.786,205.747,205.749,51300000.0
2006-04-05 13:10:00,205.752,205.77,205.732,205.732,28400000.0
2006-04-05 13:11:00,205.719,205.765,205.717,205.765,25300000.0
2006-04-05 13:12:00,205.765,205.765,205.727,205.727,52100000.0
2006-04-05 13:13:00,205.699,205.733,205.686,205.721,66000001.0
2006-04-05 13:14:00,205.723,205.723,205.69,205.69,109300000.0
2006-04-05 13:15:00,205.68,205.694,205.678,205.68,56500001.0
2006-04-05 13:16:00,205.7,205.732,205.7,205.73,75500001.0
2006-04-05 13:17:00,205.731,205.733,205.719,205.731,40800000.0
2006-04-05 13:18:00,205.747,205.747,205.701,205.723,100600000.0
2006-04-05 13:19:00,205.72,205.733,205.67,205.67,85599999.0
2006-04-05 13:20:00,205.688,205.712,205.681,205.681,90700001.0
2006-04-05 13:21:00,205.695,205.752,205.695,205.743,26400000.0
2006-04-05 13:22:00,205.741,205.741,205.716,205.729,33100000.0
2006-04-05 13:23:00,205.728,205.728,205.64,205.64,88600000.0
2006-04-05 13:24:00,205.643,205.655,205.643,205.655,48600000.0
2006-04-05 13:25:00,205.644,205.682,205.636,205.682,60900000.0
2006-04-05 13:26:00,205.698,205.71,205.682,205.699,45200000.0
2006-04-05 13:27:00,205.692,205.705,205.692,205.695,39900000.0
2006-04-05 13:28:00,205.68,205.704,205.68,205.703,45600000.0
2006-04-05 13:29:00,205.697,205.711,205.693,205.699,26000000.0
2006-04-05 13:30:00,205.701,205.72,205.685,205.686,59600000.0
2006-04-05 13:31:00,205.693,205.704,205.689,205.698,47500000.0
2006-04-05 13:32:00,205.706,205.731,205.696,205.703,73100000.0
2006-04-05 13:33:00,205.705,205.719,205.705,205.716,47300001.0
2006-04-05 13:34:00,205.699,205.705,205.696,205.705,20300000.0
2006-04-05 13:35:00,205.696,205.696,205.683,205.683,16200000.0
2006-04-05 13:36:00,205.684,205.706,205.684,205.706,23500000.0
2006-04-05 13:37:00,205.704,205.717,205.704,205.715,84300000.0
2006-04-05 13:38:00,205.703,205.703,205.681,205.681,76800001.0
2006-04-05 13:39:00,205.697,205.732,205.697,205.715,46800000.0
2006-04-05 13:40:00,205.709,205.726,205.709,205.723,71000000.0
2006-04-05 13:41:00,205.726,205.741,205.705,205.741,24900000.0
2006-04-05 13:42:00,205.756,205.756,205.738,205.739,29600000.0
2006-04-05 13:43:00,205.741,205.741,205.723,205.723,52400000.0
2006-04-05 13:44:00,205.717,205.733,205.699,205.699,80699999.0
2006-04-05 13:45:00,205.669,205.672,205.646,205.653,35100000.0
2006-04-05 13:46:00,205.644,205.649,205.637,205.639,31700000.0
2006-04-05 13:47:00,205.645,205.669,205.639,205.662,38800000.0
2006-04-05 13:48:00,205.683,205.699,205.664,205.675,33300000.0
2006-04-05 13:49:00,205.692,205.692,205.66,205.688,17300000.0
2006-04-05 13:50:00,205.691,205.691,205.639,205.639,78300001.0
2006-04-05 13:51:00,205.633,205.646,205.619,205.64,64500001.0
2006-04-05 13:52:00,205.633,205.659,205.628,205.65,39200000.0
2006-04-05 13:53:00,205.629,205.649,205.621,205.63,39500000.0
2006-04-05 13:54:00,205.606,205.632,205.591,205.625,56099999.0
2006-04-05 13:55:00,205.606,205.606,205.576,205.594,42000000.0
2006-04-05 13:56:00,205.587,205.61,205.587,205.606,54100001.0
2006-04-05 13:57:00,205.617,205.642,205.612,205.621,26400000.0
2006-04-05 13:58:00,205.62,205.624,205.61,205.624,44400000.0
2006-04-05 13:59:00,205.624,205.64,205.613,205.624,37000000.0
2006-04-05 14:00:00,205.615,205.65,205.615,205.639,26500000.0
2006-04-05 14:01:00,205.642,205.682,205.641,205.665,97899999.0
2006-04-05 14:02:00,205.685,205.719,205.685,205.701,39900000.0
2006-04-05 14:03:00,205.69,205.711,205.676,205.697,43900000.0
2006-04-05 14:04:00,205.677,205.693,205.668,205.685,46300000.0
2006-04-05 14:05:00,205.684,205.73,205.678,205.73,30300001.0
2006-04-05 14:06:00,205.716,205.716,205.652,205.67,39300000.0
2006-04-05 14:07:00,205.682,205.682,205.673,205.673,41900001.0
2006-04-05 14:08:00,205.675,205.711,205.675,205.711,72300001.0
2006-04-05 14:09:00,205.697,205.713,205.675,205.675,55300000.0
2006-04-05 14:10:00,205.683,205.692,205.673,205.678,43299999.0
2006-04-05 14:11:00,205.691,205.721,205.689,205.692,61800000.0
2006-04-05 14:12:00,205.706,205.75,205.706,205.75,44800000.0
2006-04-05 14:13:00,205.754,205.771,205.707,205.771,52000000.0
2006-04-05 14:14:00,205.796,205.804,205.743,205.753,44000000.0
2006-04-05 14:15:00,205.75,205.75,205.71,205.742,63900001.0
2006-04-05 14:16:00,205.766,205.798,205.746,205.798,34500000.0
2006-04-05 14:17:00,205.789,205.789,205.711,205.711,23600000.0
2006-04-05 14:18:00,205.701,205.74,205.701,205.737,22900000.0
2006-04-05 14:19:00,205.741,205.748,205.722,205.729,66899999.0
2006-04-05 14:20:00,205.71,205.71,205.624,205.624,102099999.0
2006-04-05 14:21:00,205.608,205.661,205.602,205.652,67199999.0
2006-04-05 14:22:00,205.66,205.698,205.66,205.693,76900001.0
2006-04-05 14:23:00,205.712,205.746,205.712,205.739,39999999.0
2006-04-05 14:24:00,205.73,205.73,205.678,205.678,73000000.0
2006-04-05 14:25:00,205.697,205.726,205.697,205.717,24900000.0
2006-04-05 14:26:00,205.721,205.769,205.718,205.73,50100000.0
2006-04-05 14:27:00,205.706,205.723,205.706,205.72,61100000.0
2006-04-05 14:28:00,205.697,205.715,205.691,205.715,31000000.0
2006-04-05 14:29:00,205.708,205.735,205.705,205.716,32300000.0
2006-04-05 14:30:00,205.698,205.719,205.698,205.709,50100000.0
2006-04-05 14:31:00,205.672,205.672,205.599,205.599,49700000.0
2006-04-05 14:32:00,205.609,205.651,205.603,205.651,42100000.0
2006-04-05 14:33:00,205.66,205.728,205.646,205.728,92600000.0
2006-04-05 14:34:00,205.742,205.742,205.718,205.73,41000000.0
2006-04-05 14:35:00,205.729,205.729,205.704,205.704,77900001.0
2006-04-05 14:36:00,205.741,205.749,205.72,205.749,46500001.0
2006-04-05 14:37:00,205.762,205.767,205.671,205.671,29000000.0
2006-04-05 14:38:00,205.688,205.717,205.688,205.717,45200000.0
2006-04-05 14:39:00,205.712,205.729,205.702,205.716,69200000.0
2006-04-05 14:40:00,205.716,205.8,205.716,205.793,42400000.0
2006-04-05 14:41:00,205.796,205.796,205.696,205.696,38000000.0
2006-04-05 14:42:00,205.698,205.742,205.698,205.742,31900000.0
2006-04-05 14:43:00,205.73,205.73,205.686,205.686,42500000.0
2006-04-05 14:44:00,205.704,205.704,205.674,205.699,50100000.0
2006-04-05 14:45:00,205.709,205.75,205.709,205.744,57600000.0
2006-04-05 14:46:00,205.737,205.737,205.722,205.726,30600000.0
2006-04-05 14:47:00,205.734,205.761,205.734,205.737,84200001.0
2006-04-05 14:48:00,205.725,205.778,205.725,205.777,32600000.0
2006-04-05 14:49:00,205.759,205.759,205.72,205.732,24700000.0
2006-04-05 14:50:00,205.72,205.725,205.686,205.686,54900000.0
2006-04-05 14:51:00,205.69,205.696,205.649,205.65,49800000.0
2006-04-05 14:52:00,205.65,205.65,205.584,205.591,45900000.0
2006-04-05 14:53:00,205.588,205.668,205.588,205.662,77299999.0
2006-04-05 14:54:00,205.659,205.672,205.63,205.652,57299999.0
2006-04-05 14:55:00,205.656,205.662,205.632,205.66,40200000.0
2006-04-05 14:56:00,205.689,205.71,205.671,205.696,56100000.0
2006-04-05 14:57:00,205.708,205.719,205.696,205.7,56600001.0
2006-04-05 14:58:00,205.708,205.709,205.688,205.707,84200001.0
2006-04-05 14:59:00,205.684,205.684,205.667,205.678,25000000.0
2006-04-05 15:00:00,205.717,205.737,205.717,205.729,31200000.0
2006-04-05 15:01:00,205.749,205.783,205.749,205.77,20700000.0
2006-04-05 15:02:00,205.755,205.767,205.749,205.762,54699999.0
2006-04-05 15:03:00,205.759,205.775,205.733,205.74,45900000.0
2006-04-05 15:04:00,205.752,205.758,205.721,205.732,38500000.0
2006-04-05 15:05:00,205.724,205.761,205.723,205.748,45699999.0
2006-04-05 15:06:00,205.763,205.8,205.763,205.798,46000001.0
2006-04-05 15:07:00,205.797,205.806,205.767,205.79,67999998.0
2006-04-05 15:08:00,205.856,206.0,205.856,205.991,83700001.0
2006-04-05 15:09:00,205.964,205.999,205.942,205.999,33200000.0
2006-04-05 15:10:00,205.981,205.981,205.938,205.963,45800001.0
2006-04-05 15:11:00,205.946,205.99,205.942,205.96,47700000.0
2006-04-05 15:12:00,205.968,205.968,205.913,205.924,89300001.0
2006-04-05 15:13:00,205.91,205.945,205.883,205.883,77399998.0
2006-04-05 15:14:00,205.871,205.885,205.859,205.876,71500000.0
2006-04-05 15:15:00,205.902,205.977,205.902,205.959,36600000.0
2006-04-05 15:16:00,205.938,205.954,205.906,205.929,68100001.0
2006-04-05 15:17:00,205.931,205.939,205.915,205.915,37900000.0
2006-04-05 15:18:00,205.927,205.97,205.927,205.967,37900000.0
2006-04-05 15:19:00,205.969,205.973,205.932,205.973,47700000.0
2006-04-05 15:20:00,205.977,205.987,205.964,205.97,52400000.0
2006-04-05 15:21:00,205.942,205.957,205.931,205.942,53299999.0
2006-04-05 15:22:00,205.938,205.964,205.938,205.962,36100000.0
2006-04-05 15:23:00,205.943,205.943,205.888,205.892,101700001.0
2006-04-05 15:24:00,205.909,205.947,205.909,205.947,42800000.0
2006-04-05 15:25:00,205.954,205.954,205.927,205.944,65600000.0
2006-04-05 15:26:00,205.958,205.965,205.937,205.937,55800000.0
2006-04-05 15:27:00,205.963,205.977,205.954,205.954,40600000.0
2006-04-05 15:28:00,205.951,205.961,205.945,205.953,71500001.0
2006-04-05 15:29:00,205.942,205.968,205.942,205.95,69500000.0
2006-04-05 15:30:00,205.952,205.965,205.941,205.948,58900001.0
2006-04-05 15:31:00,205.94,205.96,205.927,205.927,41800000.0
2006-04-05 15:32:00,205.934,205.949,205.925,205.932,32300000.0
2006-04-05 15:33:00,205.929,205.929,205.919,205.92,43900000.0
2006-04-05 15:34:00,205.917,205.941,205.917,205.92,20800000.0
2006-04-05 15:35:00,205.92,205.927,205.885,205.885,39900000.0
2006-04-05 15:36:00,205.862,205.862,205.81,205.81,74399999.0
2006-04-05 15:37:00,205.776,205.786,205.756,205.785,56900000.0
2006-04-05 15:38:00,205.779,205.779,205.752,205.764,60299999.0
2006-04-05 15:39:00,205.727,205.745,205.663,205.663,76700000.0
2006-04-05 15:40:00,205.659,205.659,205.608,205.644,40900000.0
2006-04-05 15:41:00,205.677,205.677,205.649,205.663,48600000.0
2006-04-05 15:42:00,205.662,205.686,205.638,205.638,32300000.0
2006-04-05 15:43:00,205.625,205.647,205.599,205.635,46800001.0
2006-04-05 15:44:00,205.661,205.677,205.661,205.67,18000000.0
2006-04-05 15:45:00,205.672,205.696,205.661,205.661,36499999.0
2006-04-05 15:46:00,205.673,205.692,205.671,205.685,53200000.0
2006-04-05 15:47:00,205.678,205.705,205.635,205.705,66700000.0
2006-04-05 15:48:00,205.739,205.766,205.739,205.766,44699999.0
2006-04-05 15:49:00,205.75,205.79,205.743,205.79,30600000.0
2006-04-05 15:50:00,205.808,205.82,205.785,205.82,29200000.0
2006-04-05 15:51:00,205.823,205.823,205.77,205.788,79000001.0
2006-04-05 15:52:00,205.776,205.801,205.767,205.773,67500000.0
2006-04-05 15:53:00,205.775,205.835,205.763,205.835,83399999.0
2006-04-05 15:54:00,205.815,205.815,205.791,205.803,39000000.0
2006-04-05 15:55:00,205.8,205.81,205.779,205.779,33700000.0
2006-04-05 15:56:00,205.791,205.802,205.767,205.79,32300000.0
2006-04-05 15:57:00,205.799,205.829,205.799,205.813,54899999.0
2006-04-05 15:58:00,205.802,205.811,205.783,205.798,54299999.0
2006-04-05 15:59:00,205.803,205.851,205.803,205.851,88700000.0
2006-04-05 16:00:00,205.841,205.851,205.835,205.835,40900000.0
2006-04-05 16:01:00,205.849,205.855,205.794,205.805,57400001.0
2006-04-05 16:02:00,205.786,205.801,205.761,205.762,72700000.0
2006-04-05 16:03:00,205.734,205.777,205.731,205.735,75700000.0
2006-04-05 16:04:00,205.73,205.83,205.724,205.822,43100000.0
2006-04-05 16:05:00,205.793,205.828,205.724,205.724,33900000.0
2006-04-05 16:06:00,205.651,205.677,205.634,205.646,58300000.0
2006-04-05 16:07:00,205.613,205.613,205.567,205.588,69500001.0
2006-04-05 16:08:00,205.591,205.602,205.575,205.602,31900000.0
2006-04-05 16:09:00,205.585,205.585,205.538,205.582,33299999.0
2006-04-05 16:10:00,205.57,205.63,205.561,205.63,45900000.0
2006-04-05 16:11:00,205.635,205.663,205.626,205.63,72900000.0
2006-04-05 16:12:00,205.623,205.63,205.595,205.619,44100000.0
2006-04-05 16:13:00,205.606,205.619,205.583,205.602,59199999.0
2006-04-05 16:14:00,205.588,205.602,205.58,205.602,16300000.0
2006-04-05 16:15:00,205.619,205.644,205.603,205.644,45400000.0
2006-04-05 16:16:00,205.641,205.658,205.626,205.626,39800000.0
2006-04-05 16:17:00,205.615,205.636,205.595,205.63,21600000.0
2006-04-05 16:18:00,205.634,205.648,205.619,205.622,35400000.0
2006-04-05 16:19:00,205.641,205.668,205.611,205.668,75999999.0
2006-04-05 16:20:00,205.682,205.695,205.671,205.671,65300000.0
2006-04-05 16:21:00,205.673,205.681,205.659,205.664,49400001.0
2006-04-05 16:22:00,205.685,205.7,205.652,205.654,49800000.0
2006-04-05 16:23:00,205.649,205.711,205.649,205.664,84000001.0
2006-04-05 16:24:00,205.653,205.679,205.644,205.677,43600000.0
2006-04-05 16:25:00,205.691,205.691,205.641,205.642,26100000.0
2006-04-05 16:26:00,205.618,205.66,205.617,205.646,41200000.0
2006-04-05 16:27:00,205.623,205.669,205.622,205.663,57000001.0
2006-04-05 16:28:00,205.648,205.66,205.627,205.627,21000000.0
2006-04-05 16:29:00,205.612,205.617,205.532,205.548,38200000.0
2006-04-05 16:30:00,205.567,205.631,205.567,205.63,43300000.0
2006-04-05 16:31:00,205.637,205.644,205.614,205.635,45200000.0
2006-04-05 16:32:00,205.64,205.69,205.64,205.69,71099999.0
2006-04-05 16:33:00,205.694,205.697,205.655,205.657,30900000.0
2006-04-05 16:34:00,205.66,205.662,205.608,205.63,54400000.0
2006-04-05 16:35:00,205.624,205.672,205.624,205.665,61400000.0
2006-04-05 16:36:00,205.676,205.687,205.655,205.675,16600000.0
2006-04-05 16:37:00,205.679,205.747,205.663,205.747,44200000.0
2006-04-05 16:38:00,205.747,205.756,205.704,205.704,42600000.0
2006-04-05 16:39:00,205.711,205.765,205.711,205.758,35500000.0
2006-04-05 16:40:00,205.75,205.771,205.75,205.76,24000000.0
2006-04-05 16:41:00,205.764,205.774,205.708,205.708,69800000.0
2006-04-05 16:42:00,205.702,205.716,205.693,205.703,40600000.0
2006-04-05 16:43:00,205.693,205.712,205.693,205.712,29900000.0
2006-04-05 16:44:00,205.729,205.769,205.729,205.75,65100000.0
2006-04-05 16:45:00,205.753,205.771,205.753,205.758,95000001.0
2006-04-05 16:46:00,205.751,205.774,205.75,205.75,46100000.0
2006-04-05 16:47:00,205.763,205.781,205.75,205.781,60700000.0
2006-04-05 16:48:00,205.789,205.808,205.777,205.796,77500001.0
2006-04-05 16:49:00,205.808,205.808,205.79,205.8,73100000.0
2006-04-05 16:50:00,205.855,205.919,205.83,205.902,57000000.0
2006-04-05 16:51:00,205.939,205.959,205.913,205.918,82300002.0
2006-04-05 16:52:00,205.908,205.954,205.902,205.954,15400000.0
2006-04-05 16:53:00,205.937,205.976,205.936,205.938,88900001.0
2006-04-05 16:54:00,205.913,205.946,205.909,205.918,72700000.0
2006-04-05 16:55:00,205.884,205.904,205.86,205.86,108300002.0
2006-04-05 16:56:00,205.857,205.9,205.857,205.888,92000000.0
2006-04-05 16:57:00,205.889,205.921,205.877,205.902,40000000.0
2006-04-05 16:58:00,205.9,205.9,205.848,205.851,39800000.0
2006-04-05 16:59:00,205.835,205.844,205.733,205.733,45000000.0
2006-04-05 17:00:00,205.762,205.777,205.73,205.757,22000000.0
2006-04-05 17:01:00,205.783,205.808,205.774,205.808,47800000.0
2006-04-05 17:02:00,205.814,205.836,205.804,205.836,50299999.0
2006-04-05 17:03:00,205.84,205.854,205.831,205.854,47900000.0
2006-04-05 17:04:00,205.873,205.886,205.845,205.886,44600001.0
2006-04-05 17:05:00,205.877,205.877,205.835,205.835,48200000.0
2006-04-05 17:06:00,205.851,205.851,205.761,205.78,30500000.0
2006-04-05 17:07:00,205.79,205.822,205.79,205.822,34400000.0
2006-04-05 17:08:00,205.825,205.892,205.825,205.892,48899999.0
2006-04-05 17:09:00,205.878,205.904,205.878,205.894,58600000.0
2006-04-05 17:10:00,205.888,205.917,205.888,205.893,86300001.0
2006-04-05 17:11:00,205.917,205.931,205.89,205.89,30900000.0
2006-04-05 17:12:00,205.885,205.898,205.873,205.876,60299999.0
2006-04-05 17:13:00,205.9,205.927,205.897,205.904,38300001.0
2006-04-05 17:14:00,205.896,205.896,205.859,205.859,36599999.0
2006-04-05 17:15:00,205.878,205.893,205.855,205.893,63400000.0
2006-04-05 17:16:00,205.89,205.89,205.858,205.869,24499999.0
2006-04-05 17:17:00,205.868,205.876,205.819,205.819,70500001.0
2006-04-05 17:18:00,205.799,205.81,205.794,205.81,27500000.0
2006-04-05 17:19:00,205.841,205.841,205.769,205.769,32200000.0
2006-04-05 17:20:00,205.775,205.793,205.743,205.743,64699999.0
2006-04-05 17:21:00,205.741,205.746,205.717,205.738,48500000.0
2006-04-05 17:22:00,205.723,205.749,205.723,205.749,45200000.0
2006-04-05 17:23:00,205.765,205.794,205.765,205.773,56600001.0
2006-04-05 17:24:00,205.757,205.757,205.726,205.748,45900000.0
2006-04-05 17:25:00,205.751,205.776,205.751,205.758,28400000.0
2006-04-05 17:26:00,205.767,205.767,205.685,205.685,25200000.0
2006-04-05 17:27:00,205.682,205.71,205.681,205.71,38600000.0
2006-04-05 17:28:00,205.721,205.737,205.719,205.72,67000000.0
2006-04-05 17:29:00,205.754,205.79,205.742,205.79,60000000.0
2006-04-05 17:30:00,205.804,205.839,205.804,205.838,41700000.0
2006-04-05 17:31:00,205.825,205.844,205.798,205.798,51500000.0
2006-04-05 17:32:00,205.776,205.825,205.776,205.825,28100000.0
2006-04-05 17:33:00,205.822,205.838,205.78,205.809,29900000.0
2006-04-05 17:34:00,205.838,205.87,205.838,205.87,61500000.0
2006-04-05 17:35:00,205.862,205.874,205.83,205.833,50300000.0
2006-04-05 17:36:00,205.83,205.83,205.798,205.798,41200000.0
2006-04-05 17:37:00,205.802,205.807,205.802,205.807,35200000.0
2006-04-05 17:38:00,205.8,205.846,205.8,205.846,25300000.0
2006-04-05 17:39:00,205.842,205.846,205.824,205.846,32300000.0
2006-04-05 17:40:00,205.828,205.828,205.807,205.818,48800000.0
2006-04-05 17:41:00,205.847,205.849,205.823,205.825,65800000.0
2006-04-05 17:42:00,205.835,205.841,205.834,205.837,38700000.0
2006-04-05 17:43:00,205.844,205.848,205.838,205.838,42500000.0
2006-04-05 17:44:00,205.824,205.85,205.815,205.841,53200000.0
2006-04-05 17:45:00,205.848,205.864,205.833,205.855,49000001.0
2006-04-05 17:46:00,205.858,205.97,205.854,205.879,66000000.0
2006-04-05 17:47:00,205.866,205.883,205.837,205.847,36600000.0
2006-04-05 17:48:00,205.823,205.832,205.81,205.81,61600000.0
2006-04-05 17:49:00,205.825,205.877,205.807,205.87,38500000.0
2006-04-05 17:50:00,205.877,205.877,205.776,205.78,36200000.0
2006-04-05 17:51:00,205.786,205.8,205.754,205.762,52199999.0
2006-04-05 17:52:00,205.745,205.745,205.684,205.684,98100001.0
2006-04-05 17:53:00,205.684,205.717,205.668,205.69,48500000.0
2006-04-05 17:54:00,205.678,205.699,205.678,205.698,46300000.0
2006-04-05 17:55:00,205.697,205.722,205.696,205.71,69400000.0
2006-04-05 17:56:00,205.703,205.703,205.675,205.684,26800000.0
2006-04-05 17:57:00,205.679,205.701,205.679,205.687,33500000.0
2006-04-05 17:58:00,205.683,205.708,205.672,205.69,37800000.0
2006-04-05 17:59:00,205.688,205.701,205.682,205.685,66799999.0
2006-04-05 18:00:00,205.71,205.737,205.687,205.687,66500000.0
2006-04-05 18:01:00,205.695,205.704,205.67,205.692,576799997.0
2006-04-05 18:02:00,205.711,205.741,205.71,205.725,801100002.0
2006-04-05 18:03:00,205.729,205.762,205.704,205.738,732900003.0
2006-04-05 18:04:00,205.75,205.754,205.721,205.742,467800000.0
2006-04-05 18:05:00,205.758,205.758,205.724,205.733,547000000.0
2006-04-05 18:06:00,205.734,205.794,205.734,205.781,724600004.0
2006-04-05 18:07:00,205.786,205.82,205.77,205.8,743400002.0
2006-04-05 18:08:00,205.812,205.835,205.807,205.832,585300001.0
2006-04-05 18:09:00,205.833,205.88,205.821,205.877,533500001.0
2006-04-05 18:10:00,205.887,205.89,205.859,205.862,574699999.0
2006-04-05 18:11:00,205.856,205.893,205.852,205.885,380799999.0
2006-04-05 18:12:00,205.885,205.906,205.876,205.896,262600001.0
2006-04-05 18:13:00,205.899,205.927,205.886,205.912,451899999.0
2006-04-05 18:14:00,205.915,205.921,205.89,205.9,704899998.0
2006-04-05 18:15:00,205.906,205.906,205.864,205.866,737100002.0
2006-04-05 18:16:00,205.871,205.89,205.855,205.863,662899997.0
2006-04-05 18:17:00,205.85,205.863,205.834,205.845,263600002.0
2006-04-05 18:18:00,205.853,205.886,205.846,205.869,404400000.0
2006-04-05 18:19:00,205.862,205.893,205.854,205.876,464099999.0
2006-04-05 18:20:00,205.88,205.892,205.843,205.843,614199999.0
2006-04-05 18:21:00,205.842,205.866,205.839,205.844,551300001.0
2006-04-05 18:22:00,205.841,205.872,205.841,205.865,489099999.0
2006-04-05 18:23:00,205.871,205.901,205.863,205.877,748000000.0
2006-04-05 18:24:00,205.857,205.88,205.836,205.863,599199998.0
2006-04-05 18:25:00,205.873,205.874,205.837,205.856,542400003.0
2006-04-05 18:26:00,205.856,205.888,205.828,205.834,346100001.0
2006-04-05 18:27:00,205.829,205.859,205.812,205.841,404500001.0
2006-04-05 18:28:00,205.843,205.856,205.822,205.835,394699998.0
2006-04-05 18:29:00,205.842,205.864,205.826,205.828,499799997.0
2006-04-05 18:30:00,205.825,205.826,205.799,205.802,290499999.0
2006-04-05 18:31:00,205.803,205.806,205.784,205.795,343199998.0
2006-04-05 18:32:00,205.789,205.81,205.783,205.798,517799999.0
2006-04-05 18:33:00,205.795,205.833,205.787,205.808,446200001.0
2006-04-05 18:34:00,205.818,205.825,205.797,205.807,503800002.0
2006-04-05 18:35:00,205.807,205.836,205.801,205.818,526900003.0
2006-04-05 18:36:00,205.822,205.849,205.821,205.83,335500000.0
2006-04-05 18:37:00,205.833,205.833,205.804,205.805,149500000.0
2006-04-05 18:38:00,205.819,205.827,205.809,205.816,134700000.0
2006-04-05 18:39:00,205.815,205.821,205.784,205.793,147700000.0
2006-04-05 18:40:00,205.782,205.808,205.782,205.798,286700000.0
2006-04-05 18:41:00,205.789,205.81,205.774,205.79,207600001.0
2006-04-05 18:42:00,205.796,205.818,205.793,205.795,221800000.0
2006-04-05 18:43:00,205.79,205.807,205.784,205.787,100700000.0
2006-04-05 18:44:00,205.794,205.799,205.781,205.789,378700001.0
2006-04-05 18:45:00,205.798,205.816,205.791,205.816,195399999.0
2006-04-05 18:46:00,205.815,205.827,205.81,205.81,169899999.0
2006-04-05 18:47:00,205.807,205.822,205.807,205.811,127700001.0
2006-04-05 18:48:00,205.827,205.843,205.816,205.825,135900001.0
2006-04-05 18:49:00,205.823,205.855,205.82,205.855,155699999.0
2006-04-05 18:50:00,205.86,205.86,205.819,205.849,352399998.0
2006-04-05 18:51:00,205.846,205.846,205.815,205.824,262999999.0
2006-04-05 18:52:00,205.825,205.851,205.798,205.833,241200001.0
2006-04-05 18:53:00,205.846,205.852,205.818,205.835,237399999.0
2006-04-05 18:54:00,205.842,205.842,205.791,205.806,157100000.0
2006-04-05 18:55:00,205.792,205.792,205.741,205.781,198800000.0
2006-04-05 18:56:00,205.799,205.827,205.793,205.827,27100000.0
2006-04-05 18:57:00,205.83,205.83,205.801,205.802,135200000.0
2006-04-05 18:58:00,205.8,205.82,205.789,205.82,304500001.0
2006-04-05 18:59:00,205.822,205.86,205.822,205.854,286499999.0
2006-04-05 19:00:00,205.843,205.856,205.828,205.856,79700000.0
2006-04-05 19:01:00,205.845,205.849,205.813,205.824,77200000.0
2006-04-05 19:02:00,205.818,205.826,205.785,205.787,158500000.0
2006-04-05 19:03:00,205.786,205.803,205.779,205.779,343300001.0
2006-04-05 19:04:00,205.779,205.81,205.778,205.81,172600001.0
2006-04-05 19:05:00,205.812,205.812,205.793,205.8,194300000.0
2006-04-05 19:06:00,205.799,205.809,205.776,205.794,421499998.0
2006-04-05 19:07:00,205.803,205.804,205.783,205.794,218100000.0
2006-04-05 19:08:00,205.796,205.816,205.786,205.8,367600001.0
2006-04-05 19:09:00,205.787,205.808,205.773,205.808,150999999.0
2006-04-05 19:10:00,205.811,205.812,205.781,205.792,179700000.0
2006-04-05 19:11:00,205.783,205.783,205.767,205.782,28200000.0
2006-04-05 19:12:00,205.79,205.79,205.76,205.774,54600000.0
2006-04-05 19:13:00,205.768,205.792,205.768,205.789,138300001.0
2006-04-05 19:14:00,205.793,205.823,205.789,205.823,206200000.0
2006-04-05 19:15:00,205.832,205.832,205.811,205.826,282400001.0
2006-04-05 19:16:00,205.833,205.833,205.824,205.824,59599998.0
2006-04-05 19:17:00,205.842,205.848,205.83,205.833,145500000.0
2006-04-05 19:18:00,205.832,205.859,205.827,205.833,161700000.0
2006-04-05 19:19:00,205.83,205.845,205.823,205.83,204299999.0
2006-04-05 19:20:00,205.833,205.846,205.833,205.84,200200001.0
2006-04-05 19:21:00,205.841,205.848,205.827,205.845,146599999.0
2006-04-05 19:22:00,205.849,205.866,205.836,205.858,161099998.0
2006-04-05 19:23:00,205.857,205.876,205.849,205.854,408499999.0
2006-04-05 19:24:00,205.857,205.877,205.857,205.877,146100002.0
2006-04-05 19:25:00,205.876,205.881,205.865,205.875,174600000.0
2006-04-05 19:26:00,205.874,205.904,205.874,205.896,507100000.0
2006-04-05 19:27:00,205.896,205.919,205.893,205.916,254099999.0
2006-04-05 19:28:00,205.927,205.946,205.915,205.932,211100000.0
2006-04-05 19:29:00,205.938,205.951,205.932,205.951,58700000.0
2006-04-05 19:30:00,205.948,205.952,205.926,205.926,227000000.0
2006-04-05 19:31:00,205.913,205.925,205.91,205.914,178500002.0
2006-04-05 19:32:00,205.91,205.927,205.905,205.91,366900000.0
2006-04-05 19:33:00,205.911,205.912,205.896,205.899,152799999.0
2006-04-05 19:34:00,205.89,205.89,205.862,205.883,225900000.0
2006-04-05 19:35:00,205.878,205.897,205.866,205.881,336899999.0
2006-04-05 19:36:00,205.896,205.927,205.895,205.923,189300000.0
2006-04-05 19:37:00,205.924,205.952,205.924,205.948,118600000.0
2006-04-05 19:38:00,205.942,205.944,205.913,205.944,160700000.0
2006-04-05 19:39:00,205.956,205.995,205.956,205.987,231300001.0
2006-04-05 19:40:00,205.997,205.997,205.972,205.981,272499999.0
2006-04-05 19:41:00,205.99,206.017,205.958,205.958,373300001.0
2006-04-05 19:42:00,205.955,205.98,205.944,205.967,127800000.0
2006-04-05 19:43:00,205.972,206.009,205.971,205.979,63800001.0
2006-04-05 19:44:00,205.977,205.983,205.961,205.964,278100000.0
2006-04-05 19:45:00,205.965,205.983,205.952,205.972,138300001.0
2006-04-05 19:46:00,205.99,206.002,205.986,206.002,152400000.0
2006-04-05 19:47:00,206.015,206.019,205.969,205.975,85300000.0
2006-04-05 19:48:00,205.958,205.978,205.948,205.96,204399999.0
2006-04-05 19:49:00,205.955,205.97,205.937,205.937,155200001.0
2006-04-05 19:50:00,205.933,205.973,205.933,205.96,180199999.0
2006-04-05 19:51:00,205.963,205.982,205.952,205.952,124200001.0
2006-04-05 19:52:00,205.96,205.964,205.945,205.945,111500000.0
2006-04-05 19:53:00,205.952,205.954,205.929,205.931,144400000.0
2006-04-05 19:54:00,205.918,205.918,205.882,205.895,154300002.0
2006-04-05 19:55:00,205.898,205.955,205.898,205.938,77699999.0
2006-04-05 19:56:00,205.936,205.936,205.893,205.911,137600000.0
2006-04-05 19:57:00,205.896,205.9,205.847,205.873,114700000.0
2006-04-05 19:58:00,205.862,205.868,205.837,205.849,269100000.0
2006-04-05 19:59:00,205.853,205.865,205.818,205.818,319999999.0
2006-04-05 20:00:00,205.82,205.837,205.807,205.835,66500000.0
2006-04-05 20:01:00,205.843,205.862,205.842,205.854,125099999.0
2006-04-05 20:02:00,205.861,205.89,205.861,205.89,141100000.0
2006-04-05 20:03:00,205.889,205.9,205.869,205.882,84800000.0
2006-04-05 20:04:00,205.89,205.916,205.882,205.9,214800001.0
2006-04-05 20:05:00,205.914,205.919,205.887,205.906,113900000.0
2006-04-05 20:06:00,205.891,205.891,205.854,205.855,212600001.0
2006-04-05 20:07:00,205.875,205.883,205.859,205.879,150200000.0
2006-04-05 20:08:00,205.889,205.904,205.87,205.87,204699998.0
2006-04-05 20:09:00,205.874,205.883,205.854,205.881,126600001.0
2006-04-05 20:10:00,205.885,205.887,205.864,205.868,188899999.0
2006-04-05 20:11:00,205.868,205.878,205.847,205.859,257400000.0
2006-04-05 20:12:00,205.862,205.901,205.862,205.886,514399998.0
2006-04-05 20:13:00,205.895,205.914,205.88,205.895,115800000.0
2006-04-05 20:14:00,205.895,205.899,205.876,205.88,189300002.0
2006-04-05 20:15:00,205.889,205.939,205.889,205.896,348700001.0
2006-04-05 20:16:00,205.896,205.923,205.896,205.907,198500000.0
2006-04-05 20:17:00,205.909,205.922,205.9,205.916,91300000.0
2006-04-05 20:18:00,205.91,205.91,205.877,205.877,150599999.0
2006-04-05 20:19:00,205.893,205.901,205.888,205.893,164099999.0
2006-04-05 20:20:00,205.892,205.91,205.881,205.91,354100003.0
2006-04-05 20:21:00,205.915,205.927,205.902,205.903,107400000.0
2006-04-05 20:22:00,205.905,205.912,205.891,205.904,262500001.0
2006-04-05 20:23:00,205.898,205.907,205.855,205.855,144299999.0
2006-04-05 20:24:00,205.851,205.867,205.826,205.835,166999998.0
2006-04-05 20:25:00,205.827,205.859,205.825,205.837,273600000.0
2006-04-05 20:26:00,205.838,205.848,205.826,205.842,328300001.0
2006-04-05 20:27:00,205.837,205.839,205.804,205.824,215699999.0
2006-04-05 20:28:00,205.813,205.813,205.777,205.785,426700000.0
2006-04-05 20:29:00,205.798,205.804,205.776,205.788,408199997.0
2006-04-05 20:30:00,205.802,205.817,205.792,205.815,515200004.0
2006-04-05 20:31:00,205.816,205.84,205.809,205.812,404900002.0
2006-04-05 20:32:00,205.809,205.813,205.78,205.78,575699999.0
2006-04-05 20:33:00,205.772,205.797,205.772,205.793,178700002.0
2006-04-05 20:34:00,205.788,205.804,205.773,205.795,198300000.0
2006-04-05 20:35:00,205.789,205.792,205.779,205.792,103600000.0
2006-04-05 20:36:00,205.789,205.789,205.735,205.748,164500000.0
2006-04-05 20:37:00,205.747,205.767,205.738,205.767,117500001.0
2006-04-05 20:38:00,205.769,205.864,205.769,205.858,292000003.0
2006-04-05 20:39:00,205.864,205.864,205.811,205.812,192200001.0
2006-04-05 20:40:00,205.811,205.82,205.785,205.806,336100001.0
2006-04-05 20:41:00,205.815,205.835,205.808,205.833,216400002.0
2006-04-05 20:42:00,205.839,205.856,205.832,205.85,223600000.0
2006-04-05 20:43:00,205.856,205.859,205.835,205.835,356700000.0
2006-04-05 20:44:00,205.829,205.84,205.813,205.84,429199996.0
2006-04-05 20:45:00,205.846,205.846,205.821,205.828,249099999.0
2006-04-05 20:46:00,205.828,205.839,205.817,205.828,312000001.0
2006-04-05 20:47:00,205.825,205.84,205.813,205.823,239899998.0
2006-04-05 20:48:00,205.82,205.831,205.809,205.809,265000000.0
2006-04-05 20:49:00,205.833,205.893,205.833,205.893,151800000.0
2006-04-05 20:50:00,205.892,205.909,205.878,205.89,354900001.0
2006-04-05 20:51:00,205.884,205.911,205.876,205.885,174000002.0
2006-04-05 20:52:00,205.905,205.91,205.889,205.91,141900000.0
2006-04-05 20:53:00,205.906,205.924,205.877,205.877,342100002.0
2006-04-05 20:54:00,205.877,205.9,205.875,205.898,119100000.0
2006-04-05 20:55:00,205.895,205.904,205.878,205.879,330300001.0
2006-04-05 20:56:00,205.881,205.908,205.881,205.89,209600001.0
2006-04-05 20:57:00,205.893,205.926,205.893,205.898,353200000.0
2006-04-05 20:58:00,205.888,205.902,205.873,205.882,348600000.0
2006-04-05 20:59:00,205.878,205.88,205.857,205.88,476199999.0
2006-04-05 21:00:00,205.883,205.883,205.853,205.862,441900000.0
2006-04-05 21:01:00,205.864,205.871,205.847,205.85,379200001.0
2006-04-05 21:02:00,205.852,205.888,205.852,205.888,240299999.0
2006-04-05 21:03:00,205.867,205.883,205.864,205.87,184799999.0
2006-04-05 21:04:00,205.887,205.887,205.865,205.87,107100001.0
2006-04-05 21:05:00,205.87,205.886,205.859,205.868,138899998.0
2006-04-05 21:06:00,205.871,205.899,205.871,205.891,222099999.0
2006-04-05 21:07:00,205.908,205.908,205.874,205.882,193000001.0
2006-04-05 21:08:00,205.883,205.883,205.862,205.87,164900001.0
2006-04-05 21:09:00,205.869,205.879,205.805,205.805,69400000.0
2006-04-05 21:10:00,205.795,205.808,205.788,205.788,112199999.0
2006-04-05 21:11:00,205.788,205.81,205.788,205.809,121199999.0
2006-04-05 21:12:00,205.824,205.867,205.824,205.859,80899999.0
2006-04-05 21:13:00,205.869,205.886,205.869,205.871,160500000.0
2006-04-05 21:14:00,205.867,205.88,205.851,205.867,345199999.0
2006-04-05 21:15:00,205.872,205.904,205.871,205.888,347400000.0
2006-04-05 21:16:00,205.89,205.907,205.875,205.875,82500000.0
2006-04-05 21:17:00,205.875,205.888,205.864,205.876,214900000.0
2006-04-05 21:18:00,205.878,205.907,205.863,205.878,153500000.0
2006-04-05 21:19:00,205.885,205.934,205.877,205.89,224800000.0
2006-04-05 21:20:00,205.89,205.921,205.88,205.917,295700000.0
2006-04-05 21:21:00,205.922,205.924,205.889,205.897,237799999.0
2006-04-05 21:22:00,205.903,205.93,205.899,205.899,215499999.0
2006-04-05 21:23:00,205.887,205.907,205.847,205.847,121499998.0
2006-04-05 21:24:00,205.832,205.853,205.832,205.847,167700000.0
2006-04-05 21:25:00,205.852,205.868,205.845,205.856,276999998.0
2006-04-05 21:26:00,205.843,205.857,205.802,205.802,134299999.0
2006-04-05 21:27:00,205.808,205.821,205.794,205.797,167400000.0
2006-04-05 21:28:00,205.796,205.809,205.788,205.795,89100000.0
2006-04-05 21:29:00,205.804,205.826,205.804,205.81,68200000.0
2006-04-05 21:30:00,205.813,205.829,205.812,205.829,136900001.0
2006-04-05 21:31:00,205.813,205.827,205.812,205.826,91900000.0
2006-04-05 21:32:00,205.826,205.826,205.798,205.798,103300001.0
2006-04-05 21:33:00,205.799,205.828,205.799,205.813,174500000.0
2006-04-05 21:34:00,205.821,205.828,205.814,205.815,130399999.0
2006-04-05 21:35:00,205.815,205.83,205.795,205.795,21200000.0
2006-04-05 21:36:00,205.803,205.803,205.791,205.798,73500000.0
2006-04-05 21:37:00,205.792,205.798,205.771,205.777,135900000.0
2006-04-05 21:38:00,205.768,205.786,205.763,205.763,50700000.0
2006-04-05 21:39:00,205.767,205.78,205.767,205.778,30000000.0
2006-04-05 21:40:00,205.777,205.793,205.774,205.774,62900000.0
2006-04-05 21:41:00,205.765,205.775,205.757,205.763,47800001.0
2006-04-05 21:42:00,205.762,205.768,205.744,205.762,158800000.0
2006-04-05 21:43:00,205.777,205.812,205.777,205.812,52500000.0
2006-04-05 21:44:00,205.811,205.812,205.774,205.783,179000000.0
2006-04-05 21:45:00,205.79,205.81,205.79,205.808,113899999.0
2006-04-05 21:46:00,205.805,205.805,205.771,205.773,119300000.0
2006-04-05 21:47:00,205.77,205.77,205.755,205.76,69500000.0
2006-04-05 21:48:00,205.758,205.769,205.73,205.755,146199999.0
2006-04-05 21:49:00,205.749,205.769,205.748,205.748,74600000.0
2006-04-05 21:50:00,205.76,205.76,205.745,205.75,82000000.0
2006-04-05 21:51:00,205.748,205.751,205.74,205.748,129400000.0
2006-04-05 21:52:00,205.747,205.752,205.734,205.752,53300000.0
2006-04-05 21:53:00,205.758,205.765,205.745,205.765,67100000.0
2006-04-05 21:54:00,205.769,205.778,205.756,205.769,75300000.0
2006-04-05 21:55:00,205.765,205.77,205.76,205.765,73400000.0
2006-04-05 21:56:00,205.763,205.763,205.752,205.752,39400000.0
2006-04-05 21:57:00,205.747,205.749,205.739,205.739,77900000.0
2006-04-05 21:58:00,205.738,205.754,205.731,205.737,61800001.0
2006-04-05 21:59:00,205.752,205.767,205.743,205.751,210900000.0
2006-04-05 22:00:00,205.745,205.773,205.745,205.76,179700000.0
2006-04-05 22:01:00,205.764,205.777,205.75,205.777,172300000.0
2006-04-05 22:02:00,205.766,205.773,205.718,205.718,217900000.0
2006-04-05 22:03:00,205.719,205.734,205.708,205.724,77000000.0
2006-04-05 22:04:00,205.724,205.754,205.724,205.743,162800001.0
2006-04-05 22:05:00,205.742,205.768,205.742,205.759,76200001.0
2006-04-05 22:06:00,205.773,205.811,205.773,205.811,34800000.0
2006-04-05 22:07:00,205.821,205.859,205.821,205.843,77700000.0
2006-04-05 22:08:00,205.835,205.852,205.826,205.84,73900001.0
2006-04-05 22:09:00,205.834,205.834,205.818,205.833,26400000.0
2006-04-05 22:10:00,205.839,205.846,205.832,205.846,40900000.0
2006-04-05 22:11:00,205.849,205.868,205.849,205.857,98500001.0
2006-04-05 22:12:00,205.865,205.869,205.861,205.869,92600000.0
2006-04-05 22:13:00,205.879,205.884,205.86,205.875,40500000.0
2006-04-05 22:14:00,205.88,205.883,205.869,205.869,21000000.0
2006-04-05 22:15:00,205.874,205.907,205.87,205.874,162299999.0
2006-04-05 22:16:00,205.874,205.89,205.871,205.882,219000004.0
2006-04-05 22:17:00,205.885,205.895,205.87,205.87,59700000.0
2006-04-05 22:18:00,205.864,205.87,205.839,205.839,63900000.0
2006-04-05 22:19:00,205.836,205.853,205.83,205.843,73000000.0
2006-04-05 22:20:00,205.849,205.851,205.831,205.841,54400000.0
2006-04-05 22:21:00,205.843,205.859,205.843,205.843,33100000.0
2006-04-05 22:22:00,205.846,205.857,205.84,205.84,38100000.0
2006-04-05 22:23:00,205.843,205.855,205.838,205.838,91700000.0
2006-04-05 22:24:00,205.848,205.862,205.834,205.862,35100000.0
2006-04-05 22:25:00,205.856,205.886,205.852,205.886,86199999.0
2006-04-05 22:26:00,205.895,205.91,205.895,205.905,20200000.0
2006-04-05 22:27:00,205.899,205.911,205.886,205.888,198800001.0
2006-04-05 22:28:00,205.899,205.899,205.866,205.866,56099999.0
2006-04-05 22:29:00,205.862,205.862,205.848,205.857,160300000.0
2006-04-05 22:30:00,205.857,205.857,205.85,205.85,37900001.0
2006-04-05 22:31:00,205.849,205.865,205.83,205.865,79200000.0
2006-04-05 22:32:00,205.869,205.879,205.859,205.868,70900000.0
2006-04-05 22:33:00,205.871,205.874,205.842,205.859,226600000.0
2006-04-05 22:34:00,205.87,205.87,205.848,205.848,282299999.0
2006-04-05 22:35:00,205.849,205.849,205.835,205.835,58199999.0
2006-04-05 22:36:00,205.834,205.85,205.818,205.818,61600000.0
2006-04-05 22:37:00,205.818,205.824,205.811,205.822,57699999.0
2006-04-05 22:38:00,205.844,205.845,205.837,205.837,38700000.0
2006-04-05 22:39:00,205.838,205.855,205.838,205.852,40700000.0
2006-04-05 22:40:00,205.855,205.855,205.842,205.844,68500000.0
2006-04-05 22:41:00,205.851,205.851,205.818,205.82,80200001.0
2006-04-05 22:42:00,205.806,205.826,205.796,205.817,37900000.0
2006-04-05 22:43:00,205.828,205.835,205.811,205.835,58700000.0
2006-04-05 22:44:00,205.846,205.862,205.84,205.853,116700002.0
2006-04-05 22:45:00,205.857,205.857,205.827,205.833,97800000.0
2006-04-05 22:46:00,205.822,205.836,205.822,205.836,45100000.0
2006-04-05 22:47:00,205.833,205.848,205.833,205.845,58400000.0
2006-04-05 22:48:00,205.855,205.855,205.828,205.846,90400001.0
2006-04-05 22:49:00,205.849,205.874,205.849,205.87,38700000.0
2006-04-05 22:50:00,205.865,205.865,205.798,205.808,83800000.0
2006-04-05 22:51:00,205.811,205.836,205.811,205.827,50700000.0
2006-04-05 22:52:00,205.827,205.85,205.827,205.839,24800000.0
2006-04-05 22:53:00,205.84,205.863,205.834,205.852,111599999.0
2006-04-05 22:54:00,205.847,205.868,205.844,205.868,83000000.0
2006-04-05 22:55:00,205.862,205.862,205.829,205.856,53200000.0
2006-04-05 22:56:00,205.855,205.876,205.848,205.848,47300000.0
2006-04-05 22:57:00,205.842,205.854,205.811,205.82,62900000.0
2006-04-05 22:58:00,205.829,205.846,205.821,205.846,37600000.0
2006-04-05 22:59:00,205.845,205.865,205.845,205.855,97699999.0
2006-04-05 23:00:00,205.86,205.873,205.8,205.853,39900000.0
2006-04-05 23:01:00,205.852,205.886,205.815,205.885,53700000.0
2006-04-05 23:02:00,205.813,205.9,205.787,205.846,74900000.0
2006-04-05 23:03:00,205.783,205.844,205.783,205.807,61000000.0
2006-04-05 23:04:00,205.826,205.841,205.783,205.804,78300001.0
2006-04-05 23:05:00,205.812,205.83,205.757,205.771,44400000.0
2006-04-05 23:06:00,205.797,205.821,205.797,205.82,34700000.0
2006-04-05 23:07:00,205.812,205.824,205.764,205.776,57199999.0
2006-04-05 23:08:00,205.765,205.774,205.688,205.706,43500000.0
2006-04-05 23:09:00,205.689,205.752,205.679,205.741,16400000.0
2006-04-05 23:10:00,205.746,205.822,205.731,205.731,70900001.0
2006-04-05 23:11:00,205.698,205.812,205.694,205.738,56900000.0
2006-04-05 23:12:00,205.74,205.791,205.728,205.767,43500000.0
2006-04-05 23:13:00,205.732,205.767,205.726,205.767,33100000.0
2006-04-05 23:14:00,205.747,205.798,205.712,205.798,49800000.0
2006-04-05 23:15:00,205.814,205.814,205.735,205.747,48100000.0
2006-04-05 23:16:00,205.758,205.766,205.726,205.736,77000000.0
2006-04-05 23:17:00,205.756,205.774,205.738,205.751,43400000.0
2006-04-05 23:18:00,205.803,205.817,205.775,205.808,16700000.0
2006-04-05 23:19:00,205.772,205.783,205.75,205.773,49600000.0
2006-04-05 23:20:00,205.782,205.804,205.77,205.77,54800000.0
2006-04-05 23:21:00,205.773,205.802,205.745,205.769,81200000.0
2006-04-05 23:22:00,205.776,205.8,205.766,205.796,86399999.0
2006-04-05 23:23:00,205.773,205.811,205.746,205.774,70900001.0
2006-04-05 23:24:00,205.819,205.83,205.774,205.788,40999999.0
2006-04-05 23:25:00,205.865,205.874,205.804,205.866,88299999.0
2006-04-05 23:26:00,205.831,205.895,205.807,205.883,75500000.0
2006-04-05 23:27:00,205.862,205.878,205.852,205.863,22000000.0
2006-04-05 23:28:00,205.835,205.852,205.826,205.826,71899999.0
2006-04-05 23:29:00,205.834,205.849,205.826,205.826,44200000.0
2006-04-05 23:30:00,205.848,205.848,205.823,205.823,32200000.0
2006-04-05 23:31:00,205.824,205.856,205.824,205.843,35700000.0
2006-04-05 23:32:00,205.856,205.856,205.825,205.825,89299999.0
2006-04-05 23:33:00,205.825,205.857,205.821,205.845,48100000.0
2006-04-05 23:34:00,205.843,205.843,205.793,205.793,21000000.0
2006-04-05 23:35:00,205.789,205.794,205.778,205.787,40099999.0
2006-04-05 23:36:00,205.8,205.822,205.8,205.808,66600000.0
2006-04-05 23:37:00,205.813,205.813,205.78,205.78,22700000.0
2006-04-05 23:38:00,205.789,205.799,205.778,205.799,44199999.0
2006-04-05 23:39:00,205.802,205.802,205.785,205.788,47100000.0
2006-04-05 23:40:00,205.781,205.786,205.76,205.76,51500000.0
2006-04-05 23:41:00,205.783,205.809,205.783,205.809,51000001.0
2006-04-05 23:42:00,205.817,205.821,205.805,205.818,71700000.0
2006-04-05 23:43:00,205.816,205.845,205.816,205.84,47000000.0
2006-04-05 23:44:00,205.829,205.841,205.826,205.831,61500000.0
2006-04-05 23:45:00,205.835,205.835,205.825,205.825,37900000.0
2006-04-05 23:46:00,205.827,205.828,205.822,205.823,50200001.0
2006-04-05 23:47:00,205.825,205.83,205.82,205.82,11200000.0
2006-04-05 23:48:00,205.819,205.828,205.807,205.828,40800001.0
2006-04-05 23:49:00,205.828,205.834,205.82,205.829,56900000.0
2006-04-05 23:50:00,205.817,205.817,205.799,205.805,35700000.0
2006-04-05 23:51:00,205.808,205.815,205.797,205.807,35100001.0
2006-04-05 23:52:00,205.802,205.814,205.802,205.804,34200000.0
2006-04-05 23:53:00,205.809,205.825,205.8,205.8,68900000.0
2006-04-05 23:54:00,205.81,205.818,205.8,205.813,33300000.0
2006-04-05 23:55:00,205.818,205.829,205.813,205.813,30100000.0
2006-04-05 23:56:00,205.822,205.822,205.803,205.81,58500000.0
2006-04-05 23:57:00,205.796,205.805,205.787,205.789,27800000.0
2006-04-05 23:58:00,205.802,205.827,205.8,205.8,85800001.0
2006-04-05 23:59:00,205.813,205.813,205.807,205.81,26400000.0
2006-04-06 00:00:00,205.818,205.818,205.8,205.816,65800000.0
2006-04-06 00:01:00,205.826,205.865,205.826,205.865,82300001.0
2006-04-06 00:02:00,205.854,205.867,205.844,205.849,74900001.0
2006-04-06 00:03:00,205.86,205.865,205.844,205.861,46999999.0
2006-04-06 00:04:00,205.847,205.848,205.832,205.847,32700000.0
2006-04-06 00:05:00,205.851,205.854,205.799,205.799,44300000.0
2006-04-06 00:06:00,205.793,205.797,205.786,205.797,22900000.0
2006-04-06 00:07:00,205.799,205.799,205.746,205.746,22000000.0
2006-04-06 00:08:00,205.737,205.741,205.674,205.72,49899999.0
2006-04-06 00:09:00,205.71,205.72,205.702,205.72,56300000.0
2006-04-06 00:10:00,205.71,205.718,205.7,205.707,25200000.0
2006-04-06 00:11:00,205.713,205.75,205.713,205.75,47100000.0
2006-04-06 00:12:00,205.753,205.753,205.724,205.724,76500000.0
2006-04-06 00:13:00,205.708,205.734,205.708,205.728,55600000.0
2006-04-06 00:14:00,205.745,205.767,205.732,205.732,82800001.0
2006-04-06 00:15:00,205.731,205.775,205.731,205.749,48100000.0
2006-04-06 00:16:00,205.745,205.76,205.745,205.748,88599999.0
2006-04-06 00:17:00,205.75,205.75,205.75,205.75,50500000.0
2006-04-06 00:18:00,205.737,205.737,205.697,205.718,46400000.0
2006-04-06 00:19:00,205.73,205.736,205.722,205.728,47000000.0
2006-04-06 00:20:00,205.722,205.737,205.717,205.717,43500000.0
2006-04-06 00:21:00,205.725,205.726,205.707,205.707,70300001.0
2006-04-06 00:22:00,205.702,205.733,205.702,205.731,37200000.0
2006-04-06 00:23:00,205.744,205.744,205.718,205.732,55000000.0
2006-04-06 00:24:00,205.731,205.735,205.725,205.725,50000000.0
2006-04-06 00:25:00,205.727,205.735,205.719,205.723,81499999.0
2006-04-06 00:26:00,205.733,205.753,205.726,205.735,44300000.0
2006-04-06 00:27:00,205.741,205.749,205.73,205.74,72700000.0
2006-04-06 00:28:00,205.737,205.744,205.724,205.744,41000000.0
2006-04-06 00:29:00,205.742,205.755,205.736,205.755,56600000.0
2006-04-06 00:30:00,205.746,205.75,205.736,205.75,16400000.0
2006-04-06 00:31:00,205.757,205.764,205.757,205.763,46600000.0
2006-04-06 00:32:00,205.753,205.753,205.718,205.74,39200000.0
2006-04-06 00:33:00,205.729,205.776,205.703,205.776,30400000.0
2006-04-06 00:34:00,205.779,205.799,205.77,205.786,59600000.0
2006-04-06 00:35:00,205.781,205.787,205.768,205.77,48300000.0
2006-04-06 00:36:00,205.75,205.774,205.75,205.754,38299999.0
2006-04-06 00:37:00,205.752,205.765,205.749,205.76,37800000.0
2006-04-06 00:38:00,205.744,205.744,205.715,205.727,30300000.0
2006-04-06 00:39:00,205.728,205.735,205.719,205.725,34800000.0
2006-04-06 00:40:00,205.735,205.755,205.734,205.75,32200000.0
2006-04-06 00:41:00,205.757,205.757,205.74,205.74,26200000.0
2006-04-06 00:42:00,205.737,205.756,205.734,205.738,34300000.0
2006-04-06 00:43:00,205.748,205.755,205.739,205.745,24400000.0
2006-04-06 00:44:00,205.758,205.765,205.743,205.752,33300000.0
2006-04-06 00:45:00,205.744,205.761,205.744,205.747,47400001.0
2006-04-06 00:46:00,205.731,205.748,205.731,205.735,16400000.0
2006-04-06 00:47:00,205.738,205.738,205.725,205.725,47600000.0
2006-04-06 00:48:00,205.73,205.738,205.729,205.737,42600000.0
2006-04-06 00:49:00,205.729,205.74,205.707,205.707,30200000.0
2006-04-06 00:50:00,205.732,205.732,205.71,205.71,47900001.0
2006-04-06 00:51:00,205.704,205.733,205.702,205.702,59999998.0
2006-04-06 00:52:00,205.693,205.734,205.69,205.734,42600000.0
2006-04-06 00:53:00,205.748,205.748,205.718,205.729,59500000.0
2006-04-06 00:54:00,205.72,205.754,205.72,205.74,63599999.0
2006-04-06 00:55:00,205.74,205.745,205.735,205.74,53700001.0
2006-04-06 00:56:00,205.743,205.745,205.723,205.724,30600000.0
2006-04-06 00:57:00,205.728,205.76,205.721,205.76,52399999.0
2006-04-06 00:58:00,205.744,205.757,205.738,205.741,83999998.0
2006-04-06 00:59:00,205.737,205.737,205.721,205.725,29800000.0
2006-04-06 01:00:00,205.754,205.792,205.754,205.792,17800000.0
2006-04-06 01:01:00,205.792,205.812,205.792,205.812,61399998.0
2006-04-06 01:02:00,205.83,205.898,205.83,205.898,70300000.0
2006-04-06 01:03:00,205.883,205.883,205.866,205.878,36700001.0
2006-04-06 01:04:00,205.868,205.868,205.837,205.855,72900000.0
2006-04-06 01:05:00,205.87,205.892,205.861,205.874,43000000.0
2006-04-06 01:06:00,205.874,205.91,205.869,205.905,59300000.0
2006-04-06 01:07:00,205.916,205.922,205.885,205.885,20300000.0
2006-04-06 01:08:00,205.877,205.877,205.857,205.857,24000000.0
2006-04-06 01:09:00,205.864,205.88,205.862,205.862,29000000.0
2006-04-06 01:10:00,205.863,205.882,205.863,205.871,42700000.0
2006-04-06 01:11:00,205.872,205.873,205.855,205.858,63300001.0
2006-04-06 01:12:00,205.867,205.901,205.857,205.9,36700000.0
2006-04-06 01:13:00,205.93,205.945,205.913,205.937,59400000.0
2006-04-06 01:14:00,205.92,205.92,205.886,205.886,64100000.0
2006-04-06 01:15:00,205.9,205.924,205.9,205.917,39199999.0
2006-04-06 01:16:00,205.918,205.919,205.898,205.898,88500000.0
2006-04-06 01:17:00,205.89,205.89,205.867,205.871,51500000.0
2006-04-06 01:18:00,205.88,205.892,205.876,205.888,30700000.0
2006-04-06 01:19:00,205.886,205.886,205.852,205.867,51500000.0
2006-04-06 01:20:00,205.862,205.862,205.823,205.823,114600000.0
2006-04-06 01:21:00,205.831,205.842,205.822,205.832,73100000.0
2006-04-06 01:22:00,205.841,205.862,205.841,205.858,57000000.0
2006-04-06 01:23:00,205.85,205.856,205.841,205.841,21400000.0
2006-04-06 01:24:00,205.846,205.855,205.838,205.855,33200000.0
2006-04-06 01:25:00,205.844,205.858,205.839,205.839,44500000.0
2006-04-06 01:26:00,205.845,205.857,205.833,205.833,44400000.0
2006-04-06 01:27:00,205.834,205.87,205.834,205.87,25700000.0
2006-04-06 01:28:00,205.875,205.882,205.875,205.882,14700000.0
2006-04-06 01:29:00,205.877,205.882,205.86,205.865,73200000.0
2006-04-06 01:30:00,205.865,205.882,205.864,205.882,73899999.0
2006-04-06 01:31:00,205.882,205.899,205.882,205.882,66600000.0
2006-04-06 01:32:00,205.899,205.911,205.895,205.907,25300000.0
2006-04-06 01:33:00,205.905,205.917,205.9,205.91,81200001.0
2006-04-06 01:34:00,205.924,205.926,205.883,205.883,50100000.0
2006-04-06 01:35:00,205.874,205.884,205.874,205.884,42200001.0
2006-04-06 01:36:00,205.89,205.895,205.881,205.882,78700000.0
2006-04-06 01:37:00,205.885,205.885,205.865,205.865,62899999.0
2006-04-06 01:38:00,205.855,205.894,205.855,205.894,36800000.0
2006-04-06 01:39:00,205.909,205.972,205.909,205.964,42900000.0
2006-04-06 01:40:00,205.967,205.98,205.957,205.957,62200000.0
2006-04-06 01:41:00,205.963,205.97,205.952,205.952,61900001.0
2006-04-06 01:42:00,205.96,205.96,205.941,205.954,29700000.0
2006-04-06 01:43:00,205.936,205.943,205.918,205.923,27600000.0
2006-04-06 01:44:00,205.91,205.917,205.895,205.907,51600000.0
2006-04-06 01:45:00,205.91,205.923,205.905,205.915,37400000.0
2006-04-06 01:46:00,205.915,205.932,205.905,205.932,64000000.0
2006-04-06 01:47:00,205.917,205.948,205.917,205.948,60800000.0
2006-04-06 01:48:00,205.961,205.965,205.96,205.96,41900000.0
2006-04-06 01:49:00,205.976,205.982,205.965,205.968,82799998.0
2006-04-06 01:50:00,205.971,205.986,205.963,205.97,55599999.0
2006-04-06 01:51:00,205.959,205.987,205.959,205.982,18500000.0
2006-04-06 01:52:00,205.98,205.998,205.955,205.957,32300000.0
2006-04-06 01:53:00,205.944,205.974,205.944,205.966,49000000.0
2006-04-06 01:54:00,205.965,205.965,205.922,205.922,53400000.0
2006-04-06 01:55:00,205.925,205.971,205.925,205.969,65900000.0
2006-04-06 01:56:00,205.978,205.982,205.972,205.974,21300000.0
2006-04-06 01:57:00,205.985,206.005,205.985,205.999,61700000.0
2006-04-06 01:58:00,206.019,206.05,206.019,206.05,4000000.0
2006-04-06 01:59:00,206.067,206.078,206.009,206.009,50300000.0
2006-04-06 02:00:00,205.982,206.033,205.982,206.033,20600000.0
2006-04-06 02:01:00,206.037,206.037,205.992,205.992,29200000.0
2006-04-06 02:02:00,205.995,205.995,205.955,205.963,31100000.0
2006-04-06 02:03:00,205.974,206.001,205.974,205.988,56900001.0
2006-04-06 02:04:00,205.995,206.003,205.98,205.986,72899999.0
2006-04-06 02:05:00,206.004,206.058,206.004,206.058,42199999.0
2006-04-06 02:06:00,206.053,206.053,206.025,206.027,43000000.0
2006-04-06 02:07:00,206.037,206.042,206.021,206.039,58800001.0
2006-04-06 02:08:00,206.058,206.109,206.058,206.109,73300000.0
2006-04-06 02:09:00,206.117,206.137,206.114,206.124,79400000.0
2006-04-06 02:10:00,206.142,206.173,206.122,206.173,63099999.0
2006-04-06 02:11:00,206.171,206.171,206.122,206.169,94100001.0
2006-04-06 02:12:00,206.153,206.166,206.13,206.136,78700000.0
2006-04-06 02:13:00,206.106,206.116,206.091,206.103,59400001.0
2006-04-06 02:14:00,206.097,206.108,206.085,206.095,50500000.0
2006-04-06 02:15:00,206.087,206.119,206.073,206.073,24700000.0
2006-04-06 02:16:00,206.065,206.085,206.065,206.077,59300000.0
2006-04-06 02:17:00,206.096,206.117,206.082,206.102,66600002.0
2006-04-06 02:18:00,206.106,206.163,206.106,206.163,72199999.0
2006-04-06 02:19:00,206.155,206.155,206.123,206.123,52900001.0
2006-04-06 02:20:00,206.118,206.119,206.104,206.113,18000000.0
2006-04-06 02:21:00,206.113,206.113,206.085,206.099,43500000.0
2006-04-06 02:22:00,206.091,206.091,206.053,206.069,48500000.0
2006-04-06 02:23:00,206.088,206.101,206.075,206.093,38200000.0
2006-04-06 02:24:00,206.098,206.098,206.089,206.09,42600000.0
2006-04-06 02:25:00,206.092,206.092,206.055,206.069,35300000.0
2006-04-06 02:26:00,206.077,206.078,206.057,206.057,49100000.0
2006-04-06 02:27:00,206.053,206.067,206.046,206.06,45099999.0
2006-04-06 02:28:00,206.06,206.071,206.043,206.071,50800000.0
2006-04-06 02:29:00,206.079,206.079,206.004,206.004,34500000.0
2006-04-06 02:30:00,205.997,206.007,205.971,205.971,30600000.0
2006-04-06 02:31:00,206.001,206.026,206.001,206.007,50899999.0
2006-04-06 02:32:00,205.979,206.05,205.979,206.039,38700000.0
2006-04-06 02:33:00,206.039,206.069,206.039,206.048,40400000.0
2006-04-06 02:34:00,206.048,206.048,206.039,206.04,15100000.0
2006-04-06 02:35:00,206.021,206.039,206.01,206.034,60800000.0
2006-04-06 02:36:00,206.038,206.052,206.029,206.052,19000000.0
2006-04-06 02:37:00,206.052,206.07,206.045,206.07,42600000.0
2006-04-06 02:38:00,206.063,206.084,206.063,206.082,87000000.0
2006-04-06 02:39:00,206.088,206.094,206.021,206.021,69100000.0
2006-04-06 02:40:00,206.01,206.019,205.999,205.999,68400000.0
2006-04-06 02:41:00,206.025,206.037,206.013,206.013,55300000.0
2006-04-06 02:42:00,205.99,206.01,205.988,205.991,49800001.0
2006-04-06 02:43:00,206.015,206.032,206.014,206.032,32700000.0
2006-04-06 02:44:00,206.025,206.05,206.016,206.05,55300000.0
2006-04-06 02:45:00,206.041,206.05,206.033,206.04,48800000.0
2006-04-06 02:46:00,206.026,206.045,206.012,206.012,44700000.0
2006-04-06 02:47:00,206.026,206.069,206.026,206.069,42699999.0
2006-04-06 02:48:00,206.078,206.101,206.077,206.081,63899999.0
2006-04-06 02:49:00,206.089,206.113,206.089,206.093,72700000.0
2006-04-06 02:50:00,206.082,206.087,206.067,206.087,68100000.0
2006-04-06 02:51:00,206.1,206.1,206.063,206.082,43999999.0
2006-04-06 02:52:00,206.063,206.09,206.063,206.078,80900001.0
2006-04-06 02:53:00,206.065,206.076,206.056,206.073,42300000.0
2006-04-06 02:54:00,206.062,206.096,206.062,206.088,52400001.0
2006-04-06 02:55:00,206.048,206.062,206.046,206.06,43400000.0
2006-04-06 02:56:00,206.035,206.061,206.024,206.049,51800000.0
2006-04-06 02:57:00,206.042,206.042,206.015,206.034,78000001.0
2006-04-06 02:58:00,206.04,206.085,206.035,206.085,21200000.0
2006-04-06 02:59:00,206.062,206.066,206.007,206.007,45700000.0
2006-04-06 03:00:00,205.983,206.018,205.982,206.005,52400000.0
2006-04-06 03:01:00,206.021,206.021,205.963,205.964,92499999.0
2006-04-06 03:02:00,205.96,205.974,205.951,205.964,47200000.0
2006-04-06 03:03:00,205.968,205.968,205.959,205.966,19400000.0
2006-04-06 03:04:00,205.966,205.978,205.94,205.959,88300000.0
2006-04-06 03:05:00,205.93,205.93,205.87,205.87,25500000.0
2006-04-06 03:06:00,205.873,205.873,205.831,205.862,25700000.0
2006-04-06 03:07:00,205.87,205.887,205.846,205.855,46400000.0
2006-04-06 03:08:00,205.848,205.848,205.83,205.83,27700000.0
2006-04-06 03:09:00,205.813,205.826,205.787,205.809,50300000.0
2006-04-06 03:10:00,205.804,205.822,205.8,205.809,37299999.0
2006-04-06 03:11:00,205.813,205.823,205.8,205.805,67200000.0
2006-04-06 03:12:00,205.822,205.835,205.822,205.828,25999999.0
2006-04-06 03:13:00,205.823,205.832,205.804,205.806,52800000.0
2006-04-06 03:14:00,205.799,205.816,205.785,205.796,21500000.0
2006-04-06 03:15:00,205.786,205.796,205.777,205.788,45600000.0
2006-04-06 03:16:00,205.789,205.79,205.779,205.782,25600000.0
2006-04-06 03:17:00,205.75,205.75,205.726,205.738,58600001.0
2006-04-06 03:18:00,205.737,205.748,205.728,205.741,41100000.0
2006-04-06 03:19:00,205.73,205.747,205.72,205.729,59300000.0
2006-04-06 03:20:00,205.706,205.72,205.7,205.7,27200000.0
2006-04-06 03:21:00,205.702,205.719,205.688,205.712,47500000.0
2006-04-06 03:22:00,205.712,205.723,205.704,205.71,59000000.0
2006-04-06 03:23:00,205.743,205.778,205.743,205.758,44200000.0
2006-04-06 03:24:00,205.773,205.788,205.772,205.788,61000000.0
2006-04-06 03:25:00,205.779,205.813,205.771,205.808,32500000.0
2006-04-06 03:26:00,205.798,205.8,205.794,205.798,70500000.0
2006-04-06 03:27:00,205.812,205.844,205.812,205.831,31300001.0
2006-04-06 03:28:00,205.83,205.83,205.797,205.805,24400000.0
2006-04-06 03:29:00,205.806,205.807,205.763,205.765,27400000.0
2006-04-06 03:30:00,205.742,205.742,205.722,205.722,55099999.0
2006-04-06 03:31:00,205.737,205.737,205.704,205.723,71900001.0
2006-04-06 03:32:00,205.731,205.75,205.731,205.747,44400000.0
2006-04-06 03:33:00,205.74,205.74,205.705,205.708,43400000.0
2006-04-06 03:34:00,205.695,205.695,205.667,205.673,68399999.0
2006-04-06 03:35:00,205.676,205.734,205.676,205.728,31800000.0
2006-04-06 03:36:00,205.73,205.743,205.718,205.724,55500001.0
2006-04-06 03:37:00,205.74,205.749,205.718,205.722,57800000.0
2006-04-06 03:38:00,205.74,205.76,205.74,205.753,35300000.0
2006-04-06 03:39:00,205.749,205.78,205.749,205.78,14800000.0
2006-04-06 03:40:00,205.766,205.784,205.736,205.753,44100000.0
2006-04-06 03:41:00,205.753,205.763,205.736,205.743,94300000.0
2006-04-06 03:42:00,205.748,205.805,205.748,205.799,35800000.0
2006-04-06 03:43:00,205.799,205.799,205.754,205.768,34900000.0
2006-04-06 03:44:00,205.77,205.77,205.752,205.752,50300000.0
2006-04-06 03:45:00,205.759,205.765,205.742,205.761,49400000.0
2006-04-06 03:46:00,205.748,205.765,205.748,205.748,51100000.0
2006-04-06 03:47:00,205.748,205.748,205.692,205.715,72200000.0
2006-04-06 03:48:00,205.699,205.716,205.699,205.716,49600000.0
2006-04-06 03:49:00,205.709,205.71,205.702,205.702,19300000.0
2006-04-06 03:50:00,205.72,205.722,205.71,205.71,39200000.0
2006-04-06 03:51:00,205.7,205.705,205.69,205.69,35900000.0
2006-04-06 03:52:00,205.696,205.718,205.696,205.718,71000000.0
2006-04-06 03:53:00,205.725,205.74,205.725,205.735,30200000.0
2006-04-06 03:54:00,205.725,205.767,205.725,205.767,39500000.0
2006-04-06 03:55:00,205.774,205.774,205.734,205.747,38000000.0
2006-04-06 03:56:00,205.732,205.763,205.731,205.751,70000001.0
2006-04-06 03:57:00,205.742,205.779,205.74,205.77,87100000.0
2006-04-06 03:58:00,205.765,205.766,205.745,205.757,76600000.0
2006-04-06 03:59:00,205.766,205.811,205.766,205.806,38100000.0
2006-04-06 04:00:00,205.802,205.802,205.778,205.778,39300000.0
2006-04-06 04:01:00,205.762,205.762,205.723,205.723,48400000.0
2006-04-06 04:02:00,205.717,205.754,205.717,205.719,71100000.0
2006-04-06 04:03:00,205.729,205.729,205.699,205.699,6800000.0
2006-04-06 04:04:00,205.7,205.711,205.7,205.7,31800000.0
2006-04-06 04:05:00,205.709,205.757,205.691,205.757,90399999.0
2006-04-06 04:06:00,205.777,205.811,205.768,205.811,57500000.0
2006-04-06 04:07:00,205.832,205.877,205.831,205.831,67199999.0
2006-04-06 04:08:00,205.855,205.862,205.84,205.862,41100000.0
2006-04-06 04:09:00,205.854,205.862,205.827,205.827,52600000.0
2006-04-06 04:10:00,205.831,205.834,205.792,205.792,65200000.0
2006-04-06 04:11:00,205.8,205.825,205.793,205.81,52400000.0
2006-04-06 04:12:00,205.819,205.834,205.806,205.825,40500000.0
2006-04-06 04:13:00,205.827,205.843,205.825,205.841,31700000.0
2006-04-06 04:14:00,205.83,205.845,205.83,205.845,74100000.0
2006-04-06 04:15:00,205.847,205.86,205.823,205.86,101000001.0
2006-04-06 04:16:00,205.849,205.861,205.844,205.85,28300000.0
2006-04-06 04:17:00,205.848,205.851,205.831,205.84,44900000.0
2006-04-06 04:18:00,205.837,205.844,205.837,205.844,13600000.0
2006-04-06 04:19:00,205.848,205.85,205.822,205.85,39500000.0
2006-04-06 04:20:00,205.846,205.846,205.793,205.793,47100000.0
2006-04-06 04:21:00,205.78,205.81,205.78,205.787,55900000.0
2006-04-06 04:22:00,205.778,205.784,205.752,205.752,42000000.0
2006-04-06 04:23:00,205.72,205.75,205.715,205.725,50200000.0
2006-04-06 04:24:00,205.71,205.71,205.673,205.693,64700000.0
2006-04-06 04:25:00,205.674,205.692,205.674,205.688,43000000.0
2006-04-06 04:26:00,205.699,205.714,205.682,205.699,39900000.0
2006-04-06 04:27:00,205.678,205.678,205.659,205.675,61900000.0
2006-04-06 04:28:00,205.671,205.691,205.671,205.679,26500000.0
2006-04-06 04:29:00,205.687,205.699,205.684,205.684,50500000.0
2006-04-06 04:30:00,205.68,205.696,205.671,205.692,38700000.0
2006-04-06 04:31:00,205.693,205.706,205.68,205.706,25500000.0
2006-04-06 04:32:00,205.719,205.734,205.711,205.728,67100000.0
2006-04-06 04:33:00,205.733,205.751,205.727,205.728,17500000.0
2006-04-06 04:34:00,205.713,205.718,205.702,205.707,37000000.0
2006-04-06 04:35:00,205.724,205.747,205.724,205.742,57299999.0
2006-04-06 04:36:00,205.715,205.722,205.705,205.718,38500000.0
2006-04-06 04:37:00,205.715,205.731,205.71,205.712,54100000.0
2006-04-06 04:38:00,205.72,205.746,205.72,205.746,49900000.0
2006-04-06 04:39:00,205.752,205.765,205.737,205.765,62800001.0
2006-04-06 04:40:00,205.76,205.76,205.718,205.718,55700000.0
2006-04-06 04:41:00,205.736,205.763,205.729,205.746,32200000.0
2006-04-06 04:42:00,205.743,205.743,205.692,205.692,64000000.0
2006-04-06 04:43:00,205.693,205.7,205.676,205.69,48500000.0
2006-04-06 04:44:00,205.702,205.702,205.671,205.68,70000001.0
2006-04-06 04:45:00,205.672,205.69,205.669,205.68,20900000.0
2006-04-06 04:46:00,205.675,205.675,205.643,205.643,23200000.0
2006-04-06 04:47:00,205.651,205.657,205.598,205.598,25900000.0
2006-04-06 04:48:00,205.604,205.604,205.572,205.588,112700002.0
2006-04-06 04:49:00,205.586,205.609,205.586,205.607,56900000.0
2006-04-06 04:50:00,205.619,205.628,205.611,205.612,41800000.0
2006-04-06 04:51:00,205.61,205.615,205.598,205.615,28500000.0
2006-04-06 04:52:00,205.615,205.63,205.611,205.62,57200001.0
2006-04-06 04:53:00,205.627,205.627,205.601,205.611,77800000.0
2006-04-06 04:54:00,205.615,205.615,205.591,205.598,53400000.0
2006-04-06 04:55:00,205.597,205.617,205.597,205.605,55400001.0
2006-04-06 04:56:00,205.613,205.635,205.606,205.624,24000000.0
2006-04-06 04:57:00,205.638,205.644,205.613,205.644,46600000.0
2006-04-06 04:58:00,205.648,205.665,205.638,205.645,61200000.0
2006-04-06 04:59:00,205.652,205.667,205.652,205.658,25200000.0
2006-04-06 05:00:00,205.671,205.697,205.66,205.697,39899999.0
2006-04-06 05:01:00,205.7,205.706,205.695,205.698,40600000.0
2006-04-06 05:02:00,205.69,205.704,205.687,205.692,79700001.0
2006-04-06 05:03:00,205.692,205.692,205.684,205.688,25200000.0
2006-04-06 05:04:00,205.689,205.702,205.689,205.699,34700000.0
2006-04-06 05:05:00,205.705,205.722,205.703,205.718,55300000.0
2006-04-06 05:06:00,205.713,205.745,205.713,205.731,41800000.0
2006-04-06 05:07:00,205.74,205.74,205.706,205.718,26800000.0
2006-04-06 05:08:00,205.721,205.753,205.721,205.747,62300000.0
2006-04-06 05:09:00,205.756,205.785,205.756,205.785,39300000.0
2006-04-06 05:10:00,205.772,205.772,205.739,205.739,43800000.0
2006-04-06 05:11:00,205.75,205.79,205.75,205.79,76000000.0
2006-04-06 05:12:00,205.771,205.786,205.762,205.785,65100001.0
2006-04-06 05:13:00,205.776,205.776,205.746,205.753,90400001.0
2006-04-06 05:14:00,205.764,205.77,205.753,205.768,35100000.0
2006-04-06 05:15:00,205.767,205.767,205.755,205.755,35600000.0
2006-04-06 05:16:00,205.76,205.775,205.757,205.77,49400000.0
2006-04-06 05:17:00,205.758,205.763,205.747,205.76,44300000.0
2006-04-06 05:18:00,205.771,205.78,205.771,205.772,50200000.0
2006-04-06 05:19:00,205.779,205.785,205.765,205.774,51100000.0
2006-04-06 05:20:00,205.786,205.788,205.766,205.784,17200000.0
2006-04-06 05:21:00,205.792,205.811,205.771,205.784,37500000.0
2006-04-06 05:22:00,205.783,205.795,205.768,205.783,38300000.0
2006-04-06 05:23:00,205.798,205.825,205.798,205.81,72200000.0
2006-04-06 05:24:00,205.813,205.816,205.791,205.802,59299999.0
2006-04-06 05:25:00,205.818,205.827,205.812,205.813,78500000.0
2006-04-06 05:26:00,205.813,205.866,205.813,205.855,26000000.0
2006-04-06 05:27:00,205.857,205.906,205.856,205.876,30200000.0
2006-04-06 05:28:00,205.889,205.918,205.886,205.918,86399999.0
2006-04-06 05:29:00,205.917,205.936,205.902,205.902,78900000.0
2006-04-06 05:30:00,205.919,205.93,205.89,205.896,32400000.0
2006-04-06 05:31:00,205.894,205.906,205.891,205.896,24000000.0
2006-04-06 05:32:00,205.92,205.933,205.919,205.928,88300000.0
2006-04-06 05:33:00,205.923,205.96,205.922,205.935,41900000.0
2006-04-06 05:34:00,205.935,205.948,205.924,205.924,32100000.0
2006-04-06 05:35:00,205.924,205.927,205.9,205.925,35500000.0
2006-04-06 05:36:00,205.926,205.955,205.926,205.942,25600000.0
2006-04-06 05:37:00,205.949,205.959,205.926,205.926,34800000.0
2006-04-06 05:38:00,205.92,205.94,205.92,205.935,36500000.0
2006-04-06 05:39:00,205.932,205.944,205.932,205.932,29500000.0
2006-04-06 05:40:00,205.925,205.925,205.9,205.901,39400000.0
2006-04-06 05:41:00,205.877,205.905,205.877,205.904,56900001.0
2006-04-06 05:42:00,205.905,205.905,205.858,205.858,15500000.0
2006-04-06 05:43:00,205.848,205.88,205.848,205.87,32700000.0
2006-04-06 05:44:00,205.869,205.869,205.836,205.85,44699999.0
2006-04-06 05:45:00,205.857,205.869,205.854,205.854,44000000.0
2006-04-06 05:46:00,205.843,205.861,205.843,205.848,78000000.0
2006-04-06 05:47:00,205.849,205.849,205.834,205.838,81099999.0
2006-04-06 05:48:00,205.851,205.855,205.831,205.838,34200000.0
2006-04-06 05:49:00,205.829,205.832,205.8,205.817,56100000.0
2006-04-06 05:50:00,205.805,205.807,205.768,205.786,88600000.0
2006-04-06 05:51:00,205.777,205.798,205.766,205.77,36200000.0
2006-04-06 05:52:00,205.786,205.786,205.75,205.77,42700000.0
2006-04-06 05:53:00,205.755,205.776,205.753,205.762,63799999.0
2006-04-06 05:54:00,205.772,205.789,205.763,205.77,52100000.0
2006-04-06 05:55:00,205.777,205.793,205.758,205.767,34200000.0
2006-04-06 05:56:00,205.762,205.762,205.719,205.73,67800000.0
2006-04-06 05:57:00,205.74,205.74,205.711,205.713,77099998.0
2006-04-06 05:58:00,205.715,205.715,205.681,205.684,62699999.0
2006-04-06 05:59:00,205.683,205.706,205.683,205.705,89700000.0
2006-04-06 06:00:00,205.711,205.73,205.711,205.727,55700001.0
2006-04-06 06:01:00,205.744,205.744,205.726,205.737,62100001.0
2006-04-06 06:02:00,205.744,205.753,205.722,205.732,72900000.0
2006-04-06 06:03:00,205.722,205.734,205.722,205.724,33300000.0
2006-04-06 06:04:00,205.721,205.733,205.716,205.733,48700000.0
2006-04-06 06:05:00,205.735,205.735,205.722,205.735,30299999.0
2006-04-06 06:06:00,205.728,205.746,205.713,205.727,63100000.0
2006-04-06 06:07:00,205.733,205.735,205.719,205.726,42200000.0
2006-04-06 06:08:00,205.7,205.705,205.697,205.703,47300000.0
2006-04-06 06:09:00,205.696,205.728,205.696,205.716,29500000.0
2006-04-06 06:10:00,205.709,205.711,205.707,205.711,34500000.0
2006-04-06 06:11:00,205.697,205.705,205.69,205.705,18900000.0
2006-04-06 06:12:00,205.705,205.713,205.705,205.713,5600000.0
2006-04-06 06:13:00,205.712,205.78,205.712,205.78,41500000.0
2006-04-06 06:14:00,205.751,205.773,205.733,205.768,59099999.0
2006-04-06 06:15:00,205.758,205.784,205.751,205.781,28100000.0
2006-04-06 06:16:00,205.785,205.809,205.785,205.799,34300000.0
2006-04-06 06:17:00,205.809,205.837,205.806,205.837,28900000.0
2006-04-06 06:18:00,205.824,205.841,205.822,205.827,91399999.0
2006-04-06 06:19:00,205.835,205.835,205.795,205.795,51400000.0
2006-04-06 06:20:00,205.81,205.826,205.805,205.826,61300001.0
2006-04-06 06:21:00,205.825,205.828,205.815,205.815,59100000.0
2006-04-06 06:22:00,205.826,205.858,205.826,205.833,31900000.0
2006-04-06 06:23:00,205.85,205.85,205.829,205.847,40500000.0
2006-04-06 06:24:00,205.839,205.859,205.839,205.852,42600000.0
2006-04-06 06:25:00,205.853,205.865,205.85,205.85,23100000.0
2006-04-06 06:26:00,205.846,205.878,205.84,205.878,63600001.0
2006-04-06 06:27:00,205.866,205.878,205.865,205.875,61600000.0
2006-04-06 06:28:00,205.873,205.897,205.873,205.891,33000000.0
2006-04-06 06:29:00,205.893,205.901,205.885,205.895,67400000.0
2006-04-06 06:30:00,205.891,205.893,205.882,205.884,38400000.0
2006-04-06 06:31:00,205.881,205.884,205.86,205.86,64299999.0
2006-04-06 06:32:00,205.856,205.864,205.856,205.858,29500000.0
2006-04-06 06:33:00,205.866,205.873,205.854,205.856,56100000.0
2006-04-06 06:34:00,205.852,205.862,205.851,205.851,20600000.0
2006-04-06 06:35:00,205.835,205.846,205.833,205.834,65600001.0
2006-04-06 06:36:00,205.833,205.833,205.819,205.832,66200001.0
2006-04-06 06:37:00,205.821,205.821,205.77,205.77,24700000.0
2006-04-06 06:38:00,205.777,205.794,205.777,205.792,25200000.0
2006-04-06 06:39:00,205.784,205.784,205.754,205.754,36100000.0
2006-04-06 06:40:00,205.746,205.755,205.738,205.746,95500001.0
2006-04-06 06:41:00,205.745,205.768,205.745,205.768,16000000.0
2006-04-06 06:42:00,205.763,205.763,205.745,205.745,84000000.0
2006-04-06 06:43:00,205.743,205.772,205.739,205.762,22900000.0
2006-04-06 06:44:00,205.765,205.77,205.765,205.768,36000000.0
2006-04-06 06:45:00,205.765,205.765,205.75,205.765,28700000.0
2006-04-06 06:46:00,205.756,205.784,205.752,205.782,99300001.0
2006-04-06 06:47:00,205.776,205.81,205.776,205.81,28900000.0
2006-04-06 06:48:00,205.813,205.822,205.786,205.822,46400000.0
2006-04-06 06:49:00,205.805,205.822,205.804,205.804,35900000.0
2006-04-06 06:50:00,205.795,205.808,205.795,205.801,11300000.0
2006-04-06 06:51:00,205.821,205.821,205.788,205.8,53800000.0
2006-04-06 06:52:00,205.803,205.812,205.803,205.808,104500000.0
2006-04-06 06:53:00,205.809,205.839,205.799,205.839,32600000.0
2006-04-06 06:54:00,205.822,205.822,205.787,205.806,56400000.0
2006-04-06 06:55:00,205.805,205.821,205.798,205.821,53200001.0
2006-04-06 06:56:00,205.844,205.849,205.831,205.835,30200000.0
2006-04-06 06:57:00,205.828,205.868,205.812,205.868,19900000.0
2006-04-06 06:58:00,205.873,205.878,205.866,205.866,72500001.0
2006-04-06 06:59:00,205.853,205.878,205.843,205.878,39400000.0
2006-04-06 07:00:00,205.875,205.876,205.842,205.843,27500000.0
2006-04-06 07:01:00,205.843,205.855,205.837,205.837,70100000.0
2006-04-06 07:02:00,205.834,205.841,205.819,205.835,40100000.0
2006-04-06 07:03:00,205.833,205.84,205.824,205.84,41100001.0
2006-04-06 07:04:00,205.829,205.829,205.802,205.802,57900000.0
2006-04-06 07:05:00,205.802,205.813,205.789,205.813,83000000.0
2006-04-06 07:06:00,205.818,205.829,205.772,205.772,50300000.0
2006-04-06 07:07:00,205.785,205.81,205.785,205.803,63600000.0
2006-04-06 07:08:00,205.82,205.82,205.773,205.773,24600000.0
2006-04-06 07:09:00,205.786,205.786,205.768,205.771,24300000.0
2006-04-06 07:10:00,205.786,205.807,205.785,205.79,77800000.0
2006-04-06 07:11:00,205.79,205.809,205.782,205.807,27900000.0
2006-04-06 07:12:00,205.816,205.828,205.796,205.81,58700000.0
2006-04-06 07:13:00,205.787,205.787,205.771,205.783,97100000.0
2006-04-06 07:14:00,205.783,205.795,205.772,205.787,56400000.0
2006-04-06 07:15:00,205.786,205.801,205.784,205.797,52900000.0
2006-04-06 07:16:00,205.808,205.836,205.802,205.802,64099999.0
2006-04-06 07:17:00,205.814,205.814,205.778,205.778,22600000.0
2006-04-06 07:18:00,205.769,205.796,205.768,205.777,53099999.0
2006-04-06 07:19:00,205.802,205.818,205.791,205.804,91800002.0
2006-04-06 07:20:00,205.803,205.805,205.783,205.804,41000000.0
2006-04-06 07:21:00,205.795,205.803,205.795,205.8,23400000.0
2006-04-06 07:22:00,205.803,205.805,205.796,205.805,26700000.0
2006-04-06 07:23:00,205.811,205.825,205.789,205.805,66900000.0
2006-04-06 07:24:00,205.8,205.8,205.79,205.8,46999999.0
2006-04-06 07:25:00,205.791,205.801,205.784,205.799,46200000.0
2006-04-06 07:26:00,205.802,205.802,205.779,205.792,68800000.0
2006-04-06 07:27:00,205.784,205.788,205.775,205.788,47900000.0
2006-04-06 07:28:00,205.792,205.792,205.77,205.775,70800000.0
2006-04-06 07:29:00,205.8,205.845,205.796,205.833,72400000.0
2006-04-06 07:30:00,205.838,205.859,205.838,205.843,35200000.0
2006-04-06 07:31:00,205.849,205.88,205.849,205.88,56700000.0
2006-04-06 07:32:00,205.869,205.898,205.863,205.898,19600000.0
2006-04-06 07:33:00,205.869,205.871,205.859,205.86,45700001.0
2006-04-06 07:34:00,205.855,205.879,205.855,205.857,37000000.0
2006-04-06 07:35:00,205.862,205.862,205.834,205.85,68600000.0
2006-04-06 07:36:00,205.859,205.859,205.809,205.809,55300000.0
2006-04-06 07:37:00,205.798,205.829,205.798,205.799,59700000.0
2006-04-06 07:38:00,205.801,205.831,205.801,205.824,27700000.0
2006-04-06 07:39:00,205.832,205.878,205.832,205.873,48200000.0
2006-04-06 07:40:00,205.886,205.89,205.862,205.89,42800000.0
2006-04-06 07:41:00,205.891,205.906,205.882,205.906,17600000.0
2006-04-06 07:42:00,205.928,205.939,205.906,205.939,60600000.0
2006-04-06 07:43:00,205.954,205.959,205.942,205.956,43000000.0
2006-04-06 07:44:00,205.967,205.99,205.967,205.973,38700000.0
2006-04-06 07:45:00,205.978,206.003,205.969,205.969,76800001.0
2006-04-06 07:46:00,205.961,205.975,205.956,205.969,35400000.0
2006-04-06 07:47:00,205.966,205.979,205.955,205.973,28200000.0
2006-04-06 07:48:00,205.966,205.98,205.949,205.952,61700000.0
2006-04-06 07:49:00,205.956,205.984,205.956,205.977,69799999.0
2006-04-06 07:50:00,205.975,205.975,205.955,205.967,39000000.0
2006-04-06 07:51:00,205.99,205.998,205.979,205.991,43200000.0
2006-04-06 07:52:00,205.977,206.0,205.972,205.972,54500001.0
2006-04-06 07:53:00,205.974,206.0,205.974,206.0,81399999.0
2006-04-06 07:54:00,205.995,206.007,205.979,206.007,69100001.0
2006-04-06 07:55:00,206.004,206.023,205.989,206.019,33300000.0
2006-04-06 07:56:00,206.019,206.019,205.995,206.008,56700000.0
2006-04-06 07:57:00,206.019,206.028,206.002,206.012,66000000.0
2006-04-06 07:58:00,206.008,206.008,205.974,205.974,60200000.0
2006-04-06 07:59:00,205.979,205.997,205.979,205.994,45800001.0
2006-04-06 08:00:00,205.994,206.006,205.989,206.0,20000000.0
2006-04-06 08:01:00,205.994,206.012,205.989,205.989,69199999.0
2006-04-06 08:02:00,205.991,206.011,205.991,206.004,76400000.0
2006-04-06 08:03:00,206.012,206.036,206.012,206.033,11800000.0
2006-04-06 08:04:00,206.006,206.028,205.996,206.02,38999999.0
2006-04-06 08:05:00,206.018,206.018,205.975,205.975,53400000.0
2006-04-06 08:06:00,205.987,205.99,205.965,205.99,32700000.0
2006-04-06 08:07:00,205.997,206.045,205.997,206.032,81200001.0
2006-04-06 08:08:00,206.033,206.092,206.021,206.064,43400000.0
2006-04-06 08:09:00,206.086,206.116,206.086,206.097,56500000.0
2006-04-06 08:10:00,206.106,206.119,206.096,206.107,41700000.0
2006-04-06 08:11:00,206.123,206.123,206.091,206.091,21600000.0
2006-04-06 08:12:00,206.088,206.095,206.077,206.093,78300000.0
2006-04-06 08:13:00,206.101,206.101,206.082,206.082,49800001.0
2006-04-06 08:14:00,206.084,206.114,206.084,206.103,31499999.0
2006-04-06 08:15:00,206.084,206.088,206.065,206.065,37900000.0
2006-04-06 08:16:00,206.061,206.061,206.028,206.028,47399999.0
2006-04-06 08:17:00,206.031,206.045,206.03,206.032,65100000.0
2006-04-06 08:18:00,206.032,206.032,205.988,205.988,49099999.0
2006-04-06 08:19:00,205.975,205.976,205.955,205.955,41500000.0
2006-04-06 08:20:00,205.956,205.99,205.952,205.975,35800000.0
2006-04-06 08:21:00,205.971,205.971,205.948,205.966,43300000.0
2006-04-06 08:22:00,205.969,205.98,205.962,205.964,62400000.0
2006-04-06 08:23:00,205.948,205.965,205.943,205.95,70400000.0
2006-04-06 08:24:00,205.96,205.991,205.957,205.991,31100000.0
2006-04-06 08:25:00,205.987,206.003,205.985,205.992,36200000.0
2006-04-06 08:26:00,205.976,205.999,205.976,205.989,27000000.0
2006-04-06 08:27:00,205.993,206.001,205.983,205.991,29800000.0
2006-04-06 08:28:00,205.995,205.997,205.96,205.96,86700000.0
2006-04-06 08:29:00,205.967,205.99,205.967,205.985,35400000.0
2006-04-06 08:30:00,205.975,205.996,205.96,205.992,43400000.0
2006-04-06 08:31:00,205.98,205.98,205.921,205.921,79300000.0
2006-04-06 08:32:00,205.926,205.948,205.922,205.931,44600001.0
2006-04-06 08:33:00,205.927,205.951,205.927,205.935,47800000.0
2006-04-06 08:34:00,205.943,205.943,205.921,205.94,86300000.0
2006-04-06 08:35:00,205.917,205.933,205.909,205.926,23500000.0
2006-04-06 08:36:00,205.911,205.932,205.911,205.932,54900000.0
2006-04-06 08:37:00,205.914,205.93,205.914,205.923,68099999.0
2006-04-06 08:38:00,205.911,205.922,205.887,205.887,54700000.0
2006-04-06 08:39:00,205.894,205.901,205.883,205.883,12400000.0
2006-04-06 08:40:00,205.88,205.88,205.859,205.863,64800001.0
2006-04-06 08:41:00,205.864,205.88,205.848,205.848,25500000.0
2006-04-06 08:42:00,205.862,205.862,205.839,205.843,78100000.0
2006-04-06 08:43:00,205.844,205.879,205.839,205.851,59900001.0
2006-04-06 08:44:00,205.863,205.898,205.837,205.898,86800002.0
2006-04-06 08:45:00,205.915,205.955,205.915,205.942,75200001.0
2006-04-06 08:46:00,205.966,206.005,205.966,205.995,71100000.0
2006-04-06 08:47:00,205.997,206.01,205.985,205.985,52300001.0
2006-04-06 08:48:00,206.002,206.027,205.998,206.005,57900001.0
2006-04-06 08:49:00,206.006,206.02,205.984,205.999,48300000.0
2006-04-06 08:50:00,206.002,206.008,205.945,205.959,44499999.0
2006-04-06 08:51:00,205.94,205.944,205.929,205.944,55200000.0
2006-04-06 08:52:00,205.948,205.948,205.919,205.946,44100000.0
2006-04-06 08:53:00,205.942,205.959,205.924,205.928,49300000.0
2006-04-06 08:54:00,205.933,205.969,205.933,205.967,41000000.0
2006-04-06 08:55:00,205.979,206.027,205.979,206.027,60100000.0
2006-04-06 08:56:00,206.025,206.041,206.008,206.017,30700000.0
2006-04-06 08:57:00,206.008,206.024,206.004,206.013,29600000.0
2006-04-06 08:58:00,206.009,206.035,206.009,206.03,44100000.0
2006-04-06 08:59:00,206.047,206.047,205.998,206.023,70699998.0
2006-04-06 09:00:00,206.014,206.048,206.006,206.048,34000000.0
2006-04-06 09:01:00,206.054,206.066,206.025,206.035,69100000.0
2006-04-06 09:02:00,206.05,206.066,206.048,206.062,35200000.0
2006-04-06 09:03:00,206.053,206.072,206.036,206.046,65600000.0
2006-04-06 09:04:00,206.04,206.071,206.04,206.045,51000001.0
2006-04-06 09:05:00,206.047,206.047,206.005,206.034,43799999.0
2006-04-06 09:06:00,206.025,206.026,205.996,206.025,71299999.0
2006-04-06 09:07:00,206.022,206.033,206.02,206.02,23900000.0
2006-04-06 09:08:00,206.009,206.02,206.009,206.009,75200001.0
2006-04-06 09:09:00,206.013,206.013,205.97,205.97,61800000.0
2006-04-06 09:10:00,205.979,205.979,205.965,205.97,24300000.0
2006-04-06 09:11:00,205.961,205.977,205.953,205.966,75100000.0
2006-04-06 09:12:00,205.966,205.988,205.962,205.968,72400001.0
2006-04-06 09:13:00,205.955,205.955,205.931,205.934,18000000.0
2006-04-06 09:14:00,205.905,205.905,205.842,205.86,60900000.0
2006-04-06 09:15:00,205.879,205.901,205.872,205.891,38500000.0
2006-04-06 09:16:00,205.893,205.898,205.834,205.85,26500000.0
2006-04-06 09:17:00,205.863,205.888,205.853,205.888,42100001.0
2006-04-06 09:18:00,205.897,205.91,205.869,205.878,66400000.0
2006-04-06 09:19:00,205.869,205.921,205.869,205.904,31400000.0
2006-04-06 09:20:00,205.913,205.958,205.913,205.933,32800000.0
2006-04-06 09:21:00,205.935,205.935,205.822,205.844,40800000.0
2006-04-06 09:22:00,205.853,205.868,205.85,205.867,59400000.0
2006-04-06 09:23:00,205.883,205.933,205.868,205.933,33400000.0
2006-04-06 09:24:00,205.949,206.0,205.936,205.998,53800000.0
2006-04-06 09:25:00,206.013,206.028,206.005,206.021,58100000.0
2006-04-06 09:26:00,206.063,206.088,206.049,206.066,34300000.0
2006-04-06 09:27:00,206.063,206.063,206.021,206.021,79900000.0
2006-04-06 09:28:00,206.024,206.065,206.024,206.061,39799999.0
2006-04-06 09:29:00,206.032,206.058,206.03,206.054,60500000.0
2006-04-06 09:30:00,206.048,206.07,206.042,206.052,57300000.0
2006-04-06 09:31:00,206.062,206.066,206.003,206.008,35500000.0
2006-04-06 09:32:00,206.025,206.05,206.025,206.048,43600000.0
2006-04-06 09:33:00,206.077,206.087,206.047,206.052,36400000.0
2006-04-06 09:34:00,206.058,206.083,206.05,206.053,30900000.0
2006-04-06 09:35:00,206.034,206.049,206.028,206.03,41600000.0
2006-04-06 09:36:00,206.053,206.079,206.053,206.062,35900000.0
2006-04-06 09:37:00,206.039,206.056,206.033,206.056,60299999.0
2006-04-06 09:38:00,206.054,206.08,206.051,206.065,68400000.0
2006-04-06 09:39:00,206.076,206.076,206.051,206.06,54500000.0
2006-04-06 09:40:00,206.06,206.085,206.058,206.085,71800000.0
2006-04-06 09:41:00,206.087,206.121,206.085,206.11,83400000.0
2006-04-06 09:42:00,206.117,206.144,206.071,206.071,64200000.0
2006-04-06 09:43:00,206.087,206.1,206.058,206.07,32300000.0
2006-04-06 09:44:00,206.066,206.068,206.029,206.051,39800000.0
2006-04-06 09:45:00,206.064,206.074,206.002,206.002,23800000.0
2006-04-06 09:46:00,205.994,206.028,205.994,206.027,51400001.0
2006-04-06 09:47:00,206.046,206.056,206.03,206.055,49899999.0
2006-04-06 09:48:00,206.068,206.084,206.068,206.082,25900000.0
2006-04-06 09:49:00,206.089,206.115,206.079,206.079,30100000.0
2006-04-06 09:50:00,206.098,206.115,206.088,206.088,100700000.0
2006-04-06 09:51:00,206.094,206.123,206.094,206.102,40700000.0
2006-04-06 09:52:00,206.124,206.134,206.096,206.112,53199999.0
2006-04-06 09:53:00,206.12,206.127,206.102,206.102,57900001.0
2006-04-06 09:54:00,206.086,206.086,206.054,206.058,53800000.0
2006-04-06 09:55:00,206.056,206.085,206.053,206.085,33000000.0
2006-04-06 09:56:00,206.087,206.11,206.087,206.093,65400000.0
2006-04-06 09:57:00,206.08,206.137,206.08,206.137,39200000.0
2006-04-06 09:58:00,206.17,206.179,206.148,206.169,46700000.0
2006-04-06 09:59:00,206.191,206.2,206.176,206.187,53100000.0
2006-04-06 10:00:00,206.184,206.184,206.152,206.168,39500000.0
2006-04-06 10:01:00,206.157,206.157,206.109,206.12,98900000.0
2006-04-06 10:02:00,206.137,206.137,206.099,206.099,16000000.0
2006-04-06 10:03:00,206.099,206.134,206.099,206.134,42400001.0
2006-04-06 10:04:00,206.13,206.15,206.13,206.15,53000000.0
2006-04-06 10:05:00,206.165,206.178,206.164,206.178,28200000.0
2006-04-06 10:06:00,206.18,206.185,206.168,206.18,69400000.0
2006-04-06 10:07:00,206.18,206.192,206.179,206.182,29500000.0
2006-04-06 10:08:00,206.166,206.168,206.156,206.167,28500000.0
2006-04-06 10:09:00,206.171,206.185,206.165,206.172,46700000.0
2006-04-06 10:10:00,206.182,206.201,206.181,206.181,55700000.0
2006-04-06 10:11:00,206.153,206.201,206.153,206.201,33000000.0
2006-04-06 10:12:00,206.2,206.267,206.199,206.259,44100001.0
2006-04-06 10:13:00,206.244,206.255,206.224,206.239,52500001.0
2006-04-06 10:14:00,206.256,206.267,206.227,206.23,50600001.0
2006-04-06 10:15:00,206.234,206.239,206.205,206.221,39000000.0
2006-04-06 10:16:00,206.21,206.222,206.195,206.195,57100001.0
2006-04-06 10:17:00,206.2,206.222,206.2,206.21,31600000.0
2006-04-06 10:18:00,206.193,206.229,206.192,206.225,62699999.0
2006-04-06 10:19:00,206.227,206.238,206.203,206.215,56700000.0
2006-04-06 10:20:00,206.226,206.226,206.189,206.2,79300002.0
2006-04-06 10:21:00,206.187,206.223,206.187,206.207,48000000.0
2006-04-06 10:22:00,206.227,206.24,206.222,206.222,50800000.0
2006-04-06 10:23:00,206.235,206.247,206.228,206.24,54900000.0
2006-04-06 10:24:00,206.229,206.258,206.229,206.231,87400000.0
2006-04-06 10:25:00,206.234,206.238,206.198,206.206,34400000.0
2006-04-06 10:26:00,206.217,206.224,206.194,206.206,27300000.0
2006-04-06 10:27:00,206.202,206.202,206.18,206.186,47200000.0
2006-04-06 10:28:00,206.191,206.194,206.178,206.185,79900000.0
2006-04-06 10:29:00,206.201,206.202,206.179,206.202,47800000.0
2006-04-06 10:30:00,206.21,206.23,206.202,206.23,70499999.0
2006-04-06 10:31:00,206.225,206.234,206.212,206.215,30600000.0
2006-04-06 10:32:00,206.211,206.223,206.202,206.202,63300000.0
2006-04-06 10:33:00,206.218,206.225,206.199,206.218,89500002.0
2006-04-06 10:34:00,206.248,206.271,206.229,206.229,43100000.0
2006-04-06 10:35:00,206.214,206.25,206.213,206.231,22800000.0
2006-04-06 10:36:00,206.237,206.242,206.227,206.24,49900000.0
2006-04-06 10:37:00,206.233,206.233,206.213,206.219,52400001.0
2006-04-06 10:38:00,206.23,206.239,206.208,206.231,98000002.0
2006-04-06 10:39:00,206.247,206.26,206.235,206.246,67700000.0
2006-04-06 10:40:00,206.253,206.278,206.253,206.266,24800000.0
2006-04-06 10:41:00,206.275,206.285,206.252,206.285,33800000.0
2006-04-06 10:42:00,206.282,206.282,206.247,206.263,34000000.0
2006-04-06 10:43:00,206.257,206.257,206.243,206.257,46000000.0
2006-04-06 10:44:00,206.264,206.268,206.245,206.266,79999999.0
2006-04-06 10:45:00,206.293,206.294,206.267,206.284,62800000.0
2006-04-06 10:46:00,206.269,206.284,206.261,206.275,75600000.0
2006-04-06 10:47:00,206.279,206.279,206.253,206.253,36100000.0
2006-04-06 10:48:00,206.261,206.267,206.25,206.259,45399999.0
2006-04-06 10:49:00,206.253,206.286,206.25,206.275,47200000.0
2006-04-06 10:50:00,206.284,206.304,206.274,206.274,27600000.0
2006-04-06 10:51:00,206.287,206.292,206.271,206.275,39800000.0
2006-04-06 10:52:00,206.285,206.3,206.285,206.296,20400000.0
2006-04-06 10:53:00,206.281,206.289,206.267,206.278,53000000.0
2006-04-06 10:54:00,206.266,206.277,206.253,206.277,56000000.0
2006-04-06 10:55:00,206.278,206.278,206.235,206.24,51499999.0
2006-04-06 10:56:00,206.231,206.263,206.231,206.245,68100000.0
2006-04-06 10:57:00,206.25,206.271,206.249,206.271,50300000.0
2006-04-06 10:58:00,206.297,206.325,206.26,206.305,90599999.0
2006-04-06 10:59:00,206.279,206.279,206.241,206.264,28600000.0
2006-04-06 11:00:00,206.258,206.273,206.252,206.273,9400000.0
2006-04-06 11:01:00,206.277,206.277,206.229,206.239,41000000.0
2006-04-06 11:02:00,206.261,206.289,206.261,206.283,18200000.0
2006-04-06 11:03:00,206.282,206.332,206.282,206.3,68700001.0
2006-04-06 11:04:00,206.306,206.351,206.293,206.328,46499999.0
2006-04-06 11:05:00,206.324,206.344,206.322,206.322,66900001.0
2006-04-06 11:06:00,206.313,206.313,206.239,206.258,46300000.0
2006-04-06 11:07:00,206.255,206.266,206.245,206.257,29300000.0
2006-04-06 11:08:00,206.277,206.299,206.265,206.29,31600000.0
2006-04-06 11:09:00,206.294,206.305,206.286,206.298,63300000.0
2006-04-06 11:10:00,206.293,206.298,206.257,206.298,42500000.0
2006-04-06 11:11:00,206.298,206.305,206.284,206.305,26800000.0
2006-04-06 11:12:00,206.296,206.299,206.221,206.222,85300000.0
2006-04-06 11:13:00,206.212,206.217,206.129,206.132,45100000.0
2006-04-06 11:14:00,206.168,206.187,206.149,206.168,52500000.0
2006-04-06 11:15:00,206.174,206.252,206.174,206.214,59300000.0
2006-04-06 11:16:00,206.214,206.222,206.202,206.211,56500000.0
2006-04-06 11:17:00,206.208,206.25,206.206,206.247,56800000.0
2006-04-06 11:18:00,206.229,206.255,206.229,206.255,26200000.0
2006-04-06 11:19:00,206.287,206.369,206.287,206.369,42000000.0
2006-04-06 11:20:00,206.367,206.388,206.318,206.322,41500000.0
2006-04-06 11:21:00,206.349,206.378,206.349,206.37,20900000.0
2006-04-06 11:22:00,206.364,206.369,206.345,206.348,29800000.0
2006-04-06 11:23:00,206.356,206.387,206.327,206.327,21500000.0
2006-04-06 11:24:00,206.325,206.4,206.324,206.4,73600000.0
2006-04-06 11:25:00,206.399,206.416,206.345,206.346,55300000.0
2006-04-06 11:26:00,206.337,206.344,206.321,206.327,25100000.0
2006-04-06 11:27:00,206.329,206.352,206.329,206.337,35600000.0
2006-04-06 11:28:00,206.344,206.387,206.329,206.383,64300000.0
2006-04-06 11:29:00,206.411,206.411,206.37,206.375,61500000.0
2006-04-06 11:30:00,206.375,206.393,206.362,206.379,46900000.0
2006-04-06 11:31:00,206.37,206.37,206.316,206.331,48699999.0
2006-04-06 11:32:00,206.314,206.381,206.314,206.377,48000000.0
2006-04-06 11:33:00,206.374,206.383,206.364,206.367,50300000.0
2006-04-06 11:34:00,206.369,206.393,206.369,206.393,54000000.0
2006-04-06 11:35:00,206.379,206.381,206.339,206.343,44099999.0
2006-04-06 11:36:00,206.345,206.371,206.342,206.353,55600000.0
2006-04-06 11:37:00,206.385,206.394,206.367,206.382,43900000.0
2006-04-06 11:38:00,206.374,206.374,206.326,206.337,26200000.0
2006-04-06 11:39:00,206.333,206.337,206.318,206.328,56300000.0
2006-04-06 11:40:00,206.315,206.345,206.315,206.324,50700000.0
2006-04-06 11:41:00,206.326,206.369,206.318,206.361,59500000.0
2006-04-06 11:42:00,206.362,206.382,206.358,206.369,59000000.0
2006-04-06 11:43:00,206.368,206.388,206.357,206.357,66200000.0
2006-04-06 11:44:00,206.383,206.383,206.356,206.358,84000002.0
2006-04-06 11:45:00,206.353,206.37,206.345,206.363,51500000.0
2006-04-06 11:46:00,206.356,206.361,206.34,206.344,74700001.0
2006-04-06 11:47:00,206.348,206.366,206.342,206.342,47800001.0
2006-04-06 11:48:00,206.346,206.358,206.338,206.34,50900000.0
2006-04-06 11:49:00,206.318,206.334,206.306,206.306,72500000.0
2006-04-06 11:50:00,206.303,206.361,206.303,206.346,26000000.0
2006-04-06 11:51:00,206.361,206.361,206.321,206.328,28700000.0
2006-04-06 11:52:00,206.33,206.339,206.314,206.325,18600000.0
2006-04-06 11:53:00,206.345,206.366,206.344,206.345,65600000.0
2006-04-06 11:54:00,206.367,206.391,206.367,206.385,41700000.0
2006-04-06 11:55:00,206.402,206.448,206.402,206.428,50999999.0
2006-04-06 11:56:00,206.422,206.443,206.402,206.402,40500000.0
2006-04-06 11:57:00,206.398,206.434,206.398,206.434,36000000.0
2006-04-06 11:58:00,206.444,206.467,206.436,206.463,55800000.0
2006-04-06 11:59:00,206.513,206.586,206.513,206.528,46000000.0
2006-04-06 12:00:00,206.539,206.539,206.503,206.508,46900000.0
2006-04-06 12:01:00,206.487,206.487,206.452,206.46,40800000.0
2006-04-06 12:02:00,206.453,206.453,206.431,206.438,97900000.0
2006-04-06 12:03:00,206.451,206.454,206.413,206.434,48100001.0
2006-04-06 12:04:00,206.435,206.518,206.435,206.513,37900000.0
2006-04-06 12:05:00,206.506,206.538,206.493,206.53,27800000.0
2006-04-06 12:06:00,206.531,206.551,206.513,206.513,24600000.0
2006-04-06 12:07:00,206.497,206.497,206.465,206.465,51900000.0
2006-04-06 12:08:00,206.463,206.474,206.454,206.455,49700000.0
2006-04-06 12:09:00,206.449,206.455,206.437,206.437,36400000.0
2006-04-06 12:10:00,206.46,206.46,206.432,206.432,31500000.0
2006-04-06 12:11:00,206.417,206.426,206.4,206.413,29100000.0
2006-04-06 12:12:00,206.4,206.404,206.364,206.389,76400002.0
2006-04-06 12:13:00,206.388,206.404,206.373,206.404,50500000.0
2006-04-06 12:14:00,206.407,206.418,206.391,206.418,53400000.0
2006-04-06 12:15:00,206.418,206.422,206.395,206.407,39400000.0
2006-04-06 12:16:00,206.41,206.419,206.387,206.387,67100000.0
2006-04-06 12:17:00,206.395,206.405,206.365,206.381,67900000.0
2006-04-06 12:18:00,206.372,206.379,206.354,206.355,51300000.0
2006-04-06 12:19:00,206.358,206.373,206.358,206.365,53000000.0
2006-04-06 12:20:00,206.356,206.375,206.345,206.345,28700000.0
2006-04-06 12:21:00,206.348,206.359,206.329,206.347,70900000.0
2006-04-06 12:22:00,206.353,206.353,206.337,206.345,24000000.0
2006-04-06 12:23:00,206.372,206.388,206.36,206.38,42700000.0
2006-04-06 12:24:00,206.346,206.346,206.323,206.325,36700000.0
2006-04-06 12:25:00,206.295,206.314,206.279,206.314,48300001.0
2006-04-06 12:26:00,206.315,206.37,206.313,206.37,30100000.0
2006-04-06 12:27:00,206.379,206.395,206.379,206.382,29500000.0
2006-04-06 12:28:00,206.402,206.402,206.373,206.381,36000000.0
2006-04-06 12:29:00,206.382,206.382,206.319,206.34,58400000.0
2006-04-06 12:30:00,206.346,206.376,206.346,206.376,29300000.0
2006-04-06 12:31:00,206.371,206.382,206.359,206.359,40600000.0
2006-04-06 12:32:00,206.356,206.367,206.346,206.358,64000000.0
2006-04-06 12:33:00,206.34,206.342,206.325,206.342,54800000.0
2006-04-06 12:34:00,206.334,206.34,206.325,206.33,58900001.0
2006-04-06 12:35:00,206.308,206.308,206.276,206.28,57400000.0
2006-04-06 12:36:00,206.264,206.295,206.262,206.287,57200000.0
2006-04-06 12:37:00,206.298,206.323,206.291,206.302,65900000.0
2006-04-06 12:38:00,206.307,206.307,206.283,206.307,91300001.0
2006-04-06 12:39:00,206.299,206.314,206.29,206.304,88100000.0
2006-04-06 12:40:00,206.307,206.31,206.278,206.278,36400000.0
2006-04-06 12:41:00,206.29,206.312,206.289,206.293,56000000.0
2006-04-06 12:42:00,206.31,206.328,206.306,206.318,93699999.0
2006-04-06 12:43:00,206.312,206.312,206.278,206.297,43900000.0
2006-04-06 12:44:00,206.297,206.299,206.289,206.297,50100000.0
2006-04-06 12:45:00,206.316,206.39,206.316,206.39,41400000.0
2006-04-06 12:46:00,206.407,206.436,206.407,206.436,16100000.0
2006-04-06 12:47:00,206.468,206.529,206.468,206.529,91600000.0
2006-04-06 12:48:00,206.534,206.547,206.501,206.51,31900000.0
2006-04-06 12:49:00,206.507,206.534,206.493,206.493,53500000.0
2006-04-06 12:50:00,206.509,206.519,206.49,206.51,61900001.0
2006-04-06 12:51:00,206.513,206.538,206.501,206.538,88500001.0
2006-04-06 12:52:00,206.556,206.558,206.535,206.535,83800001.0
2006-04-06 12:53:00,206.501,206.501,206.474,206.474,43200000.0
2006-04-06 12:54:00,206.506,206.516,206.47,206.514,35100000.0
2006-04-06 12:55:00,206.498,206.547,206.48,206.547,73300000.0
2006-04-06 12:56:00,206.55,206.57,206.486,206.486,36700000.0
2006-04-06 12:57:00,206.475,206.539,206.455,206.539,49800001.0
2006-04-06 12:58:00,206.55,206.55,206.482,206.491,57400001.0
2006-04-06 12:59:00,206.477,206.485,206.444,206.448,68700000.0
2006-04-06 13:00:00,206.458,206.501,206.424,206.501,27500000.0
2006-04-06 13:01:00,206.51,206.51,206.474,206.498,18200000.0
2006-04-06 13:02:00,206.496,206.541,206.496,206.541,60500000.0
2006-04-06 13:03:00,206.552,206.559,206.53,206.53,39900000.0
2006-04-06 13:04:00,206.52,206.529,206.506,206.512,27700000.0
2006-04-06 13:05:00,206.531,206.544,206.516,206.544,58500000.0
2006-04-06 13:06:00,206.548,206.578,206.545,206.578,105499997.0
2006-04-06 13:07:00,206.583,206.646,206.583,206.646,31100000.0
2006-04-06 13:08:00,206.646,206.66,206.633,206.66,65500002.0
2006-04-06 13:09:00,206.655,206.655,206.599,206.599,23900000.0
2006-04-06 13:10:00,206.592,206.604,206.549,206.549,45200000.0
2006-04-06 13:11:00,206.561,206.562,206.528,206.531,24700000.0
2006-04-06 13:12:00,206.55,206.576,206.536,206.576,64399999.0
2006-04-06 13:13:00,206.576,206.619,206.573,206.614,31800001.0
2006-04-06 13:14:00,206.622,206.622,206.566,206.618,65300000.0
2006-04-06 13:15:00,206.611,206.63,206.602,206.619,75200000.0
2006-04-06 13:16:00,206.62,206.62,206.57,206.593,67999999.0
2006-04-06 13:17:00,206.594,206.619,206.594,206.598,40200000.0
2006-04-06 13:18:00,206.616,206.631,206.595,206.631,40600000.0
2006-04-06 13:19:00,206.631,206.643,206.621,206.621,33400000.0
2006-04-06 13:20:00,206.646,206.646,206.625,206.631,47200000.0
2006-04-06 13:21:00,206.636,206.655,206.629,206.641,15500000.0
2006-04-06 13:22:00,206.627,206.631,206.616,206.62,59499999.0
2006-04-06 13:23:00,206.639,206.663,206.639,206.648,86100000.0
2006-04-06 13:24:00,206.667,206.691,206.667,206.691,49100000.0
2006-04-06 13:25:00,206.687,206.716,206.687,206.716,34800000.0
2006-04-06 13:26:00,206.725,206.746,206.71,206.73,54200000.0
2006-04-06 13:27:00,206.734,206.756,206.721,206.755,85600000.0
2006-04-06 13:28:00,206.759,206.772,206.739,206.745,40000000.0
2006-04-06 13:29:00,206.731,206.756,206.728,206.739,45000000.0
2006-04-06 13:30:00,206.719,206.728,206.694,206.694,25300000.0
2006-04-06 13:31:00,206.681,206.739,206.667,206.739,80700001.0
2006-04-06 13:32:00,206.767,206.819,206.767,206.819,78700000.0
2006-04-06 13:33:00,206.83,206.835,206.83,206.835,55400000.0
2006-04-06 13:34:00,206.813,206.836,206.81,206.836,39800000.0
2006-04-06 13:35:00,206.84,206.84,206.837,206.837,21300000.0
2006-04-06 13:36:00,206.817,206.817,206.793,206.815,24700000.0
2006-04-06 13:37:00,206.786,206.786,206.769,206.769,10800000.0
2006-04-06 13:38:00,206.713,206.763,206.713,206.763,29800000.0
2006-04-06 13:39:00,206.775,206.775,206.749,206.77,58800001.0
2006-04-06 13:40:00,206.772,206.798,206.769,206.777,67900000.0
2006-04-06 13:41:00,206.79,206.79,206.768,206.768,38300000.0
2006-04-06 13:42:00,206.746,206.746,206.672,206.672,20300000.0
2006-04-06 13:43:00,206.67,206.687,206.665,206.687,39000000.0
2006-04-06 13:44:00,206.69,206.702,206.685,206.7,66500000.0
2006-04-06 13:45:00,206.685,206.705,206.685,206.69,29500000.0
2006-04-06 13:46:00,206.693,206.736,206.693,206.727,39600000.0
2006-04-06 13:47:00,206.732,206.732,206.707,206.708,42100000.0
2006-04-06 13:48:00,206.711,206.729,206.706,206.706,84900000.0
2006-04-06 13:49:00,206.712,206.712,206.67,206.684,39300000.0
2006-04-06 13:50:00,206.69,206.694,206.65,206.683,67700000.0
2006-04-06 13:51:00,206.697,206.705,206.687,206.705,43700000.0
2006-04-06 13:52:00,206.714,206.722,206.675,206.675,25900000.0
2006-04-06 13:53:00,206.653,206.683,206.653,206.679,30400000.0
2006-04-06 13:54:00,206.677,206.7,206.675,206.694,96799999.0
2006-04-06 13:55:00,206.681,206.681,206.654,206.66,40499999.0
2006-04-06 13:56:00,206.641,206.676,206.641,206.658,59500000.0
2006-04-06 13:57:00,206.66,206.69,206.642,206.69,43400001.0
2006-04-06 13:58:00,206.702,206.708,206.684,206.686,58700001.0
2006-04-06 13:59:00,206.686,206.709,206.684,206.709,53200000.0
2006-04-06 14:00:00,206.691,206.691,206.652,206.661,40000000.0
2006-04-06 14:01:00,206.644,206.644,206.589,206.592,50700000.0
2006-04-06 14:02:00,206.591,206.591,206.545,206.581,34400000.0
2006-04-06 14:03:00,206.59,206.61,206.587,206.61,56500000.0
2006-04-06 14:04:00,206.593,206.61,206.591,206.605,62500001.0
2006-04-06 14:05:00,206.603,206.625,206.595,206.625,39200000.0
2006-04-06 14:06:00,206.607,206.633,206.604,206.633,45500000.0
2006-04-06 14:07:00,206.643,206.643,206.61,206.61,33200000.0
2006-04-06 14:08:00,206.596,206.616,206.584,206.616,37600000.0
2006-04-06 14:09:00,206.618,206.634,206.597,206.597,36200000.0
2006-04-06 14:10:00,206.608,206.622,206.583,206.583,57200000.0
2006-04-06 14:11:00,206.586,206.612,206.586,206.61,55600000.0
2006-04-06 14:12:00,206.612,206.63,206.605,206.63,45900000.0
2006-04-06 14:13:00,206.626,206.644,206.623,206.639,67400000.0
2006-04-06 14:14:00,206.649,206.652,206.625,206.652,39600001.0
2006-04-06 14:15:00,206.658,206.658,206.622,206.623,38400000.0
2006-04-06 14:16:00,206.642,206.642,206.628,206.63,38700000.0
2006-04-06 14:17:00,206.626,206.643,206.601,206.643,94500000.0
2006-04-06 14:18:00,206.616,206.616,206.598,206.604,29300000.0
2006-04-06 14:19:00,206.614,206.627,206.589,206.593,48700001.0
2006-04-06 14:20:00,206.588,206.653,206.568,206.653,45900000.0
2006-04-06 14:21:00,206.671,206.68,206.642,206.67,73400000.0
2006-04-06 14:22:00,206.674,206.691,206.659,206.662,59199999.0
2006-04-06 14:23:00,206.651,206.67,206.625,206.661,90700002.0
2006-04-06 14:24:00,206.661,206.675,206.656,206.662,45500000.0
2006-04-06 14:25:00,206.688,206.69,206.657,206.657,18900000.0
2006-04-06 14:26:00,206.658,206.678,206.652,206.657,51800000.0
2006-04-06 14:27:00,206.667,206.711,206.667,206.697,44500000.0
2006-04-06 14:28:00,206.677,206.695,206.677,206.685,43400000.0
2006-04-06 14:29:00,206.675,206.695,206.675,206.684,59700000.0
2006-04-06 14:30:00,206.667,206.721,206.667,206.721,41800000.0
2006-04-06 14:31:00,206.725,206.728,206.657,206.664,63200000.0
2006-04-06 14:32:00,206.669,206.719,206.669,206.692,17000000.0
2006-04-06 14:33:00,206.708,206.722,206.667,206.667,54100000.0
2006-04-06 14:34:00,206.693,206.724,206.693,206.705,36100000.0
2006-04-06 14:35:00,206.717,206.72,206.665,206.665,55800001.0
2006-04-06 14:36:00,206.657,206.658,206.622,206.658,37499999.0
2006-04-06 14:37:00,206.658,206.687,206.643,206.643,60200001.0
2006-04-06 14:38:00,206.646,206.668,206.646,206.663,65000000.0
2006-04-06 14:39:00,206.665,206.682,206.659,206.659,44300000.0
2006-04-06 14:40:00,206.653,206.712,206.642,206.685,43400000.0
2006-04-06 14:41:00,206.711,206.719,206.685,206.685,91099999.0
2006-04-06 14:42:00,206.669,206.693,206.654,206.685,59000000.0
2006-04-06 14:43:00,206.674,206.708,206.673,206.683,27800000.0
2006-04-06 14:44:00,206.671,206.68,206.636,206.64,118999999.0
2006-04-06 14:45:00,206.627,206.628,206.599,206.599,21400000.0
2006-04-06 14:46:00,206.538,206.538,206.436,206.436,38900000.0
2006-04-06 14:47:00,206.376,206.472,206.326,206.472,55299999.0
2006-04-06 14:48:00,206.553,206.688,206.553,206.688,48400000.0
2006-04-06 14:49:00,206.705,206.706,206.622,206.626,74200001.0
2006-04-06 14:50:00,206.573,206.573,206.476,206.476,72199998.0
2006-04-06 14:51:00,206.452,206.488,206.412,206.412,89299999.0
2006-04-06 14:52:00,206.42,206.428,206.369,206.391,23100000.0
2006-04-06 14:53:00,206.41,206.426,206.407,206.407,29100000.0
2006-04-06 14:54:00,206.368,206.398,206.338,206.36,77099999.0
2006-04-06 14:55:00,206.359,206.428,206.359,206.384,35700000.0
2006-04-06 14:56:00,206.353,206.407,206.305,206.305,23400000.0
2006-04-06 14:57:00,206.29,206.297,206.254,206.272,74899999.0
2006-04-06 14:58:00,206.283,206.379,206.282,206.358,65000001.0
2006-04-06 14:59:00,206.357,206.399,206.351,206.353,69500000.0
2006-04-06 15:00:00,206.347,206.347,206.276,206.278,40400000.0
2006-04-06 15:01:00,206.282,206.4,206.282,206.397,84299998.0
2006-04-06 15:02:00,206.37,206.378,206.335,206.335,60700001.0
2006-04-06 15:03:00,206.319,206.349,206.315,206.315,55600000.0
2006-04-06 15:04:00,206.348,206.407,206.348,206.405,35200000.0
2006-04-06 15:05:00,206.43,206.431,206.364,206.368,46200000.0
2006-04-06 15:06:00,206.385,206.39,206.275,206.279,48400000.0
2006-04-06 15:07:00,206.291,206.348,206.277,206.338,46100000.0
2006-04-06 15:08:00,206.341,206.381,206.326,206.381,34800000.0
2006-04-06 15:09:00,206.356,206.356,206.311,206.313,44800000.0
2006-04-06 15:10:00,206.312,206.341,206.27,206.27,33400000.0
2006-04-06 15:11:00,206.276,206.299,206.257,206.285,40300000.0
2006-04-06 15:12:00,206.266,206.281,206.247,206.278,84700002.0
2006-04-06 15:13:00,206.25,206.29,206.237,206.254,57000000.0
2006-04-06 15:14:00,206.277,206.321,206.247,206.321,35500000.0
2006-04-06 15:15:00,206.337,206.341,206.268,206.285,49100000.0
2006-04-06 15:16:00,206.263,206.281,206.226,206.238,31400000.0
2006-04-06 15:17:00,206.223,206.273,206.196,206.272,49100000.0
2006-04-06 15:18:00,206.298,206.361,206.298,206.352,29900000.0
2006-04-06 15:19:00,206.35,206.371,206.332,206.366,72100000.0
2006-04-06 15:20:00,206.356,206.38,206.352,206.377,40700000.0
2006-04-06 15:21:00,206.362,206.362,206.336,206.347,45100000.0
2006-04-06 15:22:00,206.341,206.374,206.316,206.374,40799999.0
2006-04-06 15:23:00,206.371,206.426,206.371,206.397,33900000.0
2006-04-06 15:24:00,206.387,206.407,206.38,206.385,66600000.0
2006-04-06 15:25:00,206.381,206.381,206.329,206.356,41700000.0
2006-04-06 15:26:00,206.377,206.412,206.362,206.412,94100001.0
2006-04-06 15:27:00,206.431,206.466,206.431,206.441,30000000.0
2006-04-06 15:28:00,206.451,206.535,206.451,206.535,39299999.0
2006-04-06 15:29:00,206.534,206.534,206.504,206.528,49600000.0
2006-04-06 15:30:00,206.529,206.556,206.516,206.556,58800001.0
2006-04-06 15:31:00,206.605,206.677,206.594,206.677,41000000.0
2006-04-06 15:32:00,206.68,206.764,206.677,206.764,27400000.0
2006-04-06 15:33:00,206.743,206.743,206.651,206.673,70099998.0
2006-04-06 15:34:00,206.679,206.679,206.617,206.634,69600000.0
2006-04-06 15:35:00,206.622,206.648,206.605,206.618,46100000.0
2006-04-06 15:36:00,206.588,206.591,206.544,206.59,62200000.0
2006-04-06 15:37:00,206.575,206.575,206.505,206.505,77100000.0
2006-04-06 15:38:00,206.513,206.515,206.457,206.475,49700000.0
2006-04-06 15:39:00,206.477,206.536,206.477,206.536,19100000.0
2006-04-06 15:40:00,206.556,206.556,206.53,206.53,37600000.0
2006-04-06 15:41:00,206.528,206.538,206.494,206.538,21800000.0
2006-04-06 15:42:00,206.556,206.57,206.526,206.526,25900000.0
2006-04-06 15:43:00,206.508,206.508,206.48,206.505,37300000.0
2006-04-06 15:44:00,206.534,206.603,206.534,206.603,22100000.0
2006-04-06 15:45:00,206.554,206.554,206.478,206.48,47300000.0
2006-04-06 15:46:00,206.502,206.508,206.423,206.448,56900001.0
2006-04-06 15:47:00,206.46,206.499,206.46,206.487,83500000.0
2006-04-06 15:48:00,206.476,206.476,206.43,206.44,18800000.0
2006-04-06 15:49:00,206.417,206.417,206.322,206.337,55099999.0
2006-04-06 15:50:00,206.324,206.351,206.308,206.346,32500000.0
2006-04-06 15:51:00,206.39,206.436,206.373,206.413,45100000.0
2006-04-06 15:52:00,206.415,206.417,206.398,206.398,26400000.0
2006-04-06 15:53:00,206.425,206.446,206.421,206.421,61500000.0
2006-04-06 15:54:00,206.407,206.407,206.345,206.345,83000000.0
2006-04-06 15:55:00,206.348,206.357,206.327,206.328,30800000.0
2006-04-06 15:56:00,206.326,206.344,206.295,206.344,33000000.0
2006-04-06 15:57:00,206.348,206.364,206.321,206.321,70800000.0
2006-04-06 15:58:00,206.323,206.35,206.316,206.324,66500000.0
2006-04-06 15:59:00,206.298,206.298,206.212,206.221,12700000.0
2006-04-06 16:00:00,206.239,206.245,206.211,206.225,34000000.0
2006-04-06 16:01:00,206.225,206.229,206.199,206.212,65499998.0
2006-04-06 16:02:00,206.194,206.226,206.194,206.206,29100000.0
2006-04-06 16:03:00,206.217,206.225,206.166,206.203,34500000.0
2006-04-06 16:04:00,206.219,206.246,206.202,206.234,43400000.0
2006-04-06 16:05:00,206.224,206.224,206.177,206.194,24400000.0
2006-04-06 16:06:00,206.199,206.249,206.191,206.242,21600000.0
2006-04-06 16:07:00,206.238,206.288,206.238,206.242,42100000.0
2006-04-06 16:08:00,206.221,206.284,206.211,206.284,61700000.0
2006-04-06 16:09:00,206.264,206.278,206.256,206.278,42100000.0
2006-04-06 16:10:00,206.26,206.281,206.243,206.281,25900000.0
2006-04-06 16:11:00,206.274,206.289,206.259,206.277,45600001.0
2006-04-06 16:12:00,206.295,206.302,206.281,206.3,42800000.0
2006-04-06 16:13:00,206.296,206.333,206.296,206.323,51100000.0
2006-04-06 16:14:00,206.326,206.354,206.312,206.345,47900000.0
2006-04-06 16:15:00,206.377,206.393,206.364,206.372,75599998.0
2006-04-06 16:16:00,206.362,206.379,206.34,206.34,85500001.0
2006-04-06 16:17:00,206.331,206.342,206.269,206.293,46600001.0
2006-04-06 16:18:00,206.283,206.297,206.27,206.277,20600000.0
2006-04-06 16:19:00,206.299,206.319,206.279,206.319,54900000.0
2006-04-06 16:20:00,206.325,206.348,206.319,206.322,48200000.0
2006-04-06 16:21:00,206.326,206.331,206.278,206.285,21200000.0
2006-04-06 16:22:00,206.298,206.314,206.282,206.314,65200000.0
2006-04-06 16:23:00,206.319,206.348,206.318,206.345,60700000.0
2006-04-06 16:24:00,206.364,206.364,206.331,206.332,44700000.0
2006-04-06 16:25:00,206.374,206.427,206.374,206.427,43500000.0
2006-04-06 16:26:00,206.438,206.438,206.41,206.41,21600000.0
2006-04-06 16:27:00,206.4,206.415,206.374,206.374,39099999.0
2006-04-06 16:28:00,206.356,206.378,206.346,206.375,31300000.0
2006-04-06 16:29:00,206.377,206.41,206.372,206.41,50400000.0
2006-04-06 16:30:00,206.407,206.412,206.332,206.342,52700001.0
2006-04-06 16:31:00,206.323,206.323,206.285,206.297,90800001.0
2006-04-06 16:32:00,206.283,206.294,206.263,206.274,49400000.0
2006-04-06 16:33:00,206.259,206.275,206.248,206.248,67799999.0
2006-04-06 16:34:00,206.238,206.238,206.21,206.23,44800000.0
2006-04-06 16:35:00,206.204,206.276,206.204,206.273,69800000.0
2006-04-06 16:36:00,206.296,206.355,206.296,206.338,47300000.0
2006-04-06 16:37:00,206.325,206.39,206.325,206.39,65200000.0
2006-04-06 16:38:00,206.374,206.374,206.319,206.319,71499999.0
2006-04-06 16:39:00,206.312,206.35,206.312,206.332,49600000.0
2006-04-06 16:40:00,206.323,206.357,206.323,206.347,47000000.0
2006-04-06 16:41:00,206.328,206.328,206.294,206.308,88500000.0
2006-04-06 16:42:00,206.3,206.3,206.238,206.249,52500000.0
2006-04-06 16:43:00,206.239,206.275,206.237,206.237,88000000.0
2006-04-06 16:44:00,206.236,206.244,206.21,206.233,81700000.0
2006-04-06 16:45:00,206.232,206.266,206.232,206.232,80300001.0
2006-04-06 16:46:00,206.216,206.219,206.197,206.218,28900000.0
2006-04-06 16:47:00,206.24,206.259,206.225,206.259,62600000.0
2006-04-06 16:48:00,206.253,206.253,206.206,206.217,63200000.0
2006-04-06 16:49:00,206.221,206.253,206.211,206.25,54800001.0
2006-04-06 16:50:00,206.245,206.253,206.226,206.238,86699999.0
2006-04-06 16:51:00,206.233,206.238,206.211,206.225,66000001.0
2006-04-06 16:52:00,206.229,206.249,206.227,206.246,96400000.0
2006-04-06 16:53:00,206.249,206.262,206.218,206.228,65699999.0
2006-04-06 16:54:00,206.231,206.276,206.231,206.27,21000000.0
2006-04-06 16:55:00,206.269,206.288,206.261,206.261,64799999.0
2006-04-06 16:56:00,206.241,206.269,206.228,206.228,51900000.0
2006-04-06 16:57:00,206.208,206.228,206.185,206.211,86000001.0
2006-04-06 16:58:00,206.215,206.215,206.187,206.214,68900000.0
2006-04-06 16:59:00,206.202,206.202,206.152,206.165,69299999.0
2006-04-06 17:00:00,206.162,206.174,206.117,206.168,88000000.0
2006-04-06 17:01:00,206.153,206.159,206.114,206.114,45300000.0
2006-04-06 17:02:00,206.122,206.122,206.048,206.048,15500000.0
2006-04-06 17:03:00,206.038,206.087,206.038,206.077,117200002.0
2006-04-06 17:04:00,206.111,206.111,206.048,206.048,28100000.0
2006-04-06 17:05:00,206.053,206.083,206.053,206.061,31200000.0
2006-04-06 17:06:00,206.086,206.107,206.085,206.107,62500000.0
2006-04-06 17:07:00,206.103,206.143,206.102,206.143,37400000.0
2006-04-06 17:08:00,206.132,206.143,206.11,206.143,38800000.0
2006-04-06 17:09:00,206.119,206.121,206.103,206.104,41499999.0
2006-04-06 17:10:00,206.08,206.08,206.03,206.036,60899998.0
2006-04-06 17:11:00,206.053,206.102,206.053,206.097,34300000.0
2006-04-06 17:12:00,206.103,206.11,206.08,206.08,42200000.0
2006-04-06 17:13:00,206.085,206.102,206.075,206.102,42600000.0
2006-04-06 17:14:00,206.085,206.101,206.077,206.077,64999999.0
2006-04-06 17:15:00,206.089,206.11,206.08,206.11,43400000.0
2006-04-06 17:16:00,206.1,206.122,206.094,206.103,53500000.0
2006-04-06 17:17:00,206.114,206.152,206.114,206.132,23000000.0
2006-04-06 17:18:00,206.134,206.156,206.134,206.152,30300000.0
2006-04-06 17:19:00,206.168,206.168,206.104,206.104,49900000.0
2006-04-06 17:20:00,206.096,206.131,206.096,206.111,72299999.0
2006-04-06 17:21:00,206.106,206.125,206.088,206.117,21800000.0
2006-04-06 17:22:00,206.142,206.172,206.126,206.163,50300000.0
2006-04-06 17:23:00,206.158,206.173,206.147,206.173,66099999.0
2006-04-06 17:24:00,206.173,206.201,206.153,206.201,33700000.0
2006-04-06 17:25:00,206.2,206.21,206.177,206.186,69999999.0
2006-04-06 17:26:00,206.196,206.196,206.154,206.16,41100000.0
2006-04-06 17:27:00,206.148,206.148,206.108,206.118,59900000.0
2006-04-06 17:28:00,206.11,206.118,206.094,206.094,40200000.0
2006-04-06 17:29:00,206.113,206.132,206.113,206.123,37000000.0
2006-04-06 17:30:00,206.109,206.128,206.097,206.115,22300000.0
2006-04-06 17:31:00,206.095,206.13,206.089,206.13,75500000.0
2006-04-06 17:32:00,206.127,206.136,206.123,206.136,48300000.0
2006-04-06 17:33:00,206.13,206.145,206.108,206.108,44200000.0
2006-04-06 17:34:00,206.104,206.115,206.1,206.11,50400000.0
2006-04-06 17:35:00,206.095,206.126,206.095,206.126,68000001.0
2006-04-06 17:36:00,206.128,206.141,206.108,206.118,48100000.0
2006-04-06 17:37:00,206.109,206.129,206.109,206.12,48400000.0
2006-04-06 17:38:00,206.127,206.155,206.127,206.155,90300000.0
2006-04-06 17:39:00,206.147,206.147,206.11,206.111,46499999.0
2006-04-06 17:40:00,206.091,206.095,206.082,206.095,44200000.0
2006-04-06 17:41:00,206.099,206.099,206.096,206.096,3200000.0
2006-04-06 17:42:00,206.108,206.118,206.101,206.11,34800000.0
2006-04-06 17:43:00,206.105,206.105,206.072,206.072,69000000.0
2006-04-06 17:44:00,206.067,206.077,206.058,206.077,74100001.0
2006-04-06 17:45:00,206.075,206.075,206.029,206.052,86700001.0
2006-04-06 17:46:00,206.054,206.067,206.019,206.019,64500000.0
2006-04-06 17:47:00,206.037,206.06,206.017,206.06,53300000.0
2006-04-06 17:48:00,206.063,206.081,206.051,206.068,43600000.0
2006-04-06 17:49:00,206.1,206.107,206.084,206.102,28600000.0
2006-04-06 17:50:00,206.111,206.111,206.054,206.054,73499999.0
2006-04-06 17:51:00,206.057,206.057,205.978,205.978,36800000.0
2006-04-06 17:52:00,205.99,206.012,205.982,206.008,58800000.0
2006-04-06 17:53:00,205.982,206.013,205.982,205.994,74900000.0
2006-04-06 17:54:00,205.99,206.002,205.977,205.984,85300000.0
2006-04-06 17:55:00,205.984,205.99,205.947,205.977,78700001.0
2006-04-06 17:56:00,205.974,206.004,205.974,205.992,49200000.0
2006-04-06 17:57:00,205.993,206.021,205.993,206.021,31000000.0
2006-04-06 17:58:00,206.036,206.044,206.027,206.037,45300000.0
2006-04-06 17:59:00,206.042,206.045,206.013,206.02,47400000.0
2006-04-06 18:00:00,206.039,206.076,206.035,206.056,36600000.0
2006-04-06 18:01:00,206.074,206.086,206.044,206.069,447800000.0
2006-04-06 18:02:00,206.083,206.101,206.068,206.073,768700000.0
2006-04-06 18:03:00,206.086,206.131,206.08,206.099,664299999.0
2006-04-06 18:04:00,206.103,206.127,206.079,206.085,508100002.0
2006-04-06 18:05:00,206.099,206.099,206.069,206.087,705000000.0
2006-04-06 18:06:00,206.072,206.099,206.057,206.06,753500004.0
2006-04-06 18:07:00,206.058,206.082,206.037,206.054,635500000.0
2006-04-06 18:08:00,206.049,206.057,206.007,206.01,642599995.0
2006-04-06 18:09:00,206.005,206.033,205.995,206.018,530000002.0
2006-04-06 18:10:00,206.023,206.061,206.023,206.059,500000002.0
2006-04-06 18:11:00,206.057,206.059,206.034,206.045,385300001.0
2006-04-06 18:12:00,206.035,206.05,206.03,206.035,301800001.0
2006-04-06 18:13:00,206.031,206.058,206.028,206.051,490199997.0
2006-04-06 18:14:00,206.06,206.08,206.041,206.061,666200001.0
2006-04-06 18:15:00,206.068,206.069,206.017,206.023,748600000.0
2006-04-06 18:16:00,206.024,206.036,206.009,206.024,674499999.0
2006-04-06 18:17:00,206.021,206.036,206.002,206.006,246600000.0
2006-04-06 18:18:00,206.008,206.039,205.993,206.017,304299999.0
2006-04-06 18:19:00,206.016,206.059,206.016,206.026,517300001.0
2006-04-06 18:20:00,206.033,206.056,206.006,206.034,567599999.0
2006-04-06 18:21:00,206.037,206.042,206.0,206.006,568300002.0
2006-04-06 18:22:00,205.992,206.012,205.975,205.975,515200000.0
2006-04-06 18:23:00,205.973,206.008,205.969,205.999,879900002.0
2006-04-06 18:24:00,205.989,206.025,205.982,205.992,617600005.0
2006-04-06 18:25:00,205.997,205.997,205.968,205.98,470699999.0
2006-04-06 18:26:00,205.972,205.98,205.92,205.922,367100002.0
2006-04-06 18:27:00,205.923,205.95,205.907,205.915,344999999.0
2006-04-06 18:28:00,205.921,205.955,205.92,205.944,404000002.0
2006-04-06 18:29:00,205.953,205.971,205.936,205.938,482800000.0
2006-04-06 18:30:00,205.937,205.961,205.928,205.955,300100000.0
2006-04-06 18:31:00,205.967,205.978,205.948,205.978,394599998.0
2006-04-06 18:32:00,205.973,205.989,205.95,205.962,401300000.0
2006-04-06 18:33:00,205.969,205.996,205.963,205.98,432199999.0
2006-04-06 18:34:00,205.988,206.013,205.974,205.98,510800001.0
2006-04-06 18:35:00,205.975,206.019,205.975,205.998,433100000.0
2006-04-06 18:36:00,205.998,206.017,205.989,205.994,315700001.0
2006-04-06 18:37:00,205.995,205.995,205.964,205.965,144900000.0
2006-04-06 18:38:00,205.976,205.989,205.967,205.981,210100002.0
2006-04-06 18:39:00,205.985,206.007,205.973,205.996,133100000.0
2006-04-06 18:40:00,205.987,205.998,205.972,205.976,294999999.0
2006-04-06 18:41:00,205.961,205.984,205.961,205.983,252900001.0
2006-04-06 18:42:00,205.983,206.008,205.975,205.984,271499999.0
2006-04-06 18:43:00,205.988,206.039,205.988,206.015,145200001.0
2006-04-06 18:44:00,206.031,206.06,206.031,206.043,322000002.0
2006-04-06 18:45:00,206.05,206.107,206.031,206.076,215799999.0
2006-04-06 18:46:00,206.079,206.107,206.079,206.096,180600000.0
2006-04-06 18:47:00,206.077,206.077,206.031,206.031,92000000.0
2006-04-06 18:48:00,206.04,206.065,206.031,206.05,134100001.0
2006-04-06 18:49:00,206.047,206.053,206.032,206.041,179500000.0
2006-04-06 18:50:00,206.038,206.038,206.006,206.038,167500000.0
2006-04-06 18:51:00,206.031,206.031,206.0,206.003,219899998.0
2006-04-06 18:52:00,206.023,206.048,206.015,206.031,270900000.0
2006-04-06 18:53:00,206.025,206.025,205.994,205.994,177600000.0
2006-04-06 18:54:00,206.013,206.025,205.994,206.025,197400000.0
2006-04-06 18:55:00,206.026,206.028,205.996,206.008,287000002.0
2006-04-06 18:56:00,206.024,206.031,206.02,206.031,57699999.0
2006-04-06 18:57:00,206.035,206.044,206.022,206.022,261999999.0
2006-04-06 18:58:00,206.02,206.041,206.012,206.032,342000000.0
2006-04-06 18:59:00,206.025,206.044,206.018,206.029,273500001.0
2006-04-06 19:00:00,206.014,206.045,206.014,206.043,76400000.0
2006-04-06 19:01:00,206.044,206.07,206.043,206.058,73900000.0
2006-04-06 19:02:00,206.052,206.055,206.029,206.029,176699999.0
2006-04-06 19:03:00,206.027,206.048,206.015,206.028,239600002.0
2006-04-06 19:04:00,206.03,206.054,206.027,206.041,145700001.0
2006-04-06 19:05:00,206.042,206.073,206.042,206.052,146599998.0
2006-04-06 19:06:00,206.072,206.122,206.061,206.116,400499999.0
2006-04-06 19:07:00,206.125,206.151,206.088,206.151,259900000.0
2006-04-06 19:08:00,206.15,206.162,206.125,206.162,339399999.0
2006-04-06 19:09:00,206.171,206.195,206.139,206.162,153699999.0
2006-04-06 19:10:00,206.151,206.151,206.127,206.14,181800002.0
2006-04-06 19:11:00,206.152,206.168,206.152,206.162,38800000.0
2006-04-06 19:12:00,206.157,206.164,206.138,206.151,84600000.0
2006-04-06 19:13:00,206.145,206.15,206.122,206.142,186600000.0
2006-04-06 19:14:00,206.146,206.158,206.129,206.14,258300000.0
2006-04-06 19:15:00,206.14,206.14,206.109,206.128,334700001.0
2006-04-06 19:16:00,206.138,206.138,206.082,206.082,70199999.0
2006-04-06 19:17:00,206.105,206.121,206.098,206.098,139700000.0
2006-04-06 19:18:00,206.09,206.106,206.075,206.082,183100000.0
2006-04-06 19:19:00,206.088,206.128,206.088,206.109,230000000.0
2006-04-06 19:20:00,206.116,206.131,206.116,206.128,123400000.0
2006-04-06 19:21:00,206.132,206.152,206.12,206.137,141700001.0
2006-04-06 19:22:00,206.135,206.135,206.114,206.123,128699999.0
2006-04-06 19:23:00,206.121,206.152,206.121,206.14,378299999.0
2006-04-06 19:24:00,206.15,206.176,206.14,206.176,126100000.0
2006-04-06 19:25:00,206.185,206.188,206.171,206.186,216600002.0
2006-04-06 19:26:00,206.192,206.255,206.192,206.225,491300001.0
2006-04-06 19:27:00,206.218,206.237,206.206,206.209,218399999.0
2006-04-06 19:28:00,206.222,206.248,206.198,206.222,252000001.0
2006-04-06 19:29:00,206.221,206.278,206.221,206.278,46800000.0
2006-04-06 19:30:00,206.276,206.28,206.237,206.237,261300001.0
2006-04-06 19:31:00,206.22,206.222,206.193,206.193,156500001.0
2006-04-06 19:32:00,206.19,206.282,206.19,206.282,369100001.0
2006-04-06 19:33:00,206.287,206.291,206.232,206.232,152700000.0
2006-04-06 19:34:00,206.229,206.244,206.22,206.223,295000000.0
2006-04-06 19:35:00,206.209,206.232,206.193,206.217,286200000.0
2006-04-06 19:36:00,206.219,206.219,206.179,206.191,253199999.0
2006-04-06 19:37:00,206.195,206.195,206.185,206.187,105400001.0
2006-04-06 19:38:00,206.192,206.192,206.168,206.18,213800000.0
2006-04-06 19:39:00,206.179,206.189,206.162,206.166,199100000.0
2006-04-06 19:40:00,206.177,206.215,206.174,206.215,216400001.0
2006-04-06 19:41:00,206.235,206.249,206.213,206.229,249999997.0
2006-04-06 19:42:00,206.235,206.252,206.23,206.248,135199998.0
2006-04-06 19:43:00,206.258,206.258,206.195,206.225,73199999.0
2006-04-06 19:44:00,206.237,206.28,206.237,206.252,202500000.0
2006-04-06 19:45:00,206.262,206.297,206.261,206.276,137100000.0
2006-04-06 19:46:00,206.285,206.303,206.271,206.271,192700002.0
2006-04-06 19:47:00,206.274,206.304,206.274,206.295,103800002.0
2006-04-06 19:48:00,206.276,206.3,206.26,206.27,201400001.0
2006-04-06 19:49:00,206.265,206.282,206.253,206.253,190199999.0
2006-04-06 19:50:00,206.247,206.261,206.238,206.238,162200001.0
2006-04-06 19:51:00,206.236,206.256,206.227,206.248,165500001.0
2006-04-06 19:52:00,206.257,206.257,206.231,206.235,124700001.0
2006-04-06 19:53:00,206.231,206.249,206.194,206.211,152900000.0
2006-04-06 19:54:00,206.207,206.225,206.205,206.205,138500000.0
2006-04-06 19:55:00,206.2,206.204,206.193,206.193,69800000.0
2006-04-06 19:56:00,206.193,206.196,206.181,206.189,140400001.0
2006-04-06 19:57:00,206.18,206.198,206.179,206.18,144600001.0
2006-04-06 19:58:00,206.186,206.195,206.167,206.171,214100000.0
2006-04-06 19:59:00,206.174,206.178,206.153,206.17,261200002.0
2006-04-06 20:00:00,206.176,206.195,206.176,206.19,72100000.0
2006-04-06 20:01:00,206.19,206.198,206.179,206.192,103700001.0
2006-04-06 20:02:00,206.202,206.23,206.202,206.226,168200001.0
2006-04-06 20:03:00,206.227,206.259,206.225,206.24,83600000.0
2006-04-06 20:04:00,206.248,206.269,206.24,206.24,177900000.0
2006-04-06 20:05:00,206.235,206.262,206.223,206.255,120200000.0
2006-04-06 20:06:00,206.254,206.266,206.246,206.254,241800000.0
2006-04-06 20:07:00,206.269,206.277,206.262,206.27,170899999.0
2006-04-06 20:08:00,206.272,206.288,206.25,206.251,188100000.0
2006-04-06 20:09:00,206.254,206.262,206.235,206.26,117800001.0
2006-04-06 20:10:00,206.261,206.272,206.246,206.246,128500001.0
2006-04-06 20:11:00,206.243,206.269,206.231,206.255,227600001.0
2006-04-06 20:12:00,206.26,206.285,206.255,206.27,625299999.0
2006-04-06 20:13:00,206.28,206.299,206.276,206.286,220700002.0
2006-04-06 20:14:00,206.279,206.279,206.255,206.255,151699999.0
2006-04-06 20:15:00,206.258,206.275,206.242,206.263,295999999.0
2006-04-06 20:16:00,206.26,206.268,206.232,206.236,237300001.0
2006-04-06 20:17:00,206.246,206.292,206.246,206.292,74800001.0
2006-04-06 20:18:00,206.304,206.306,206.28,206.283,117200000.0
2006-04-06 20:19:00,206.289,206.289,206.243,206.284,140800000.0
2006-04-06 20:20:00,206.285,206.318,206.285,206.309,336500000.0
2006-04-06 20:21:00,206.309,206.336,206.309,206.326,102500000.0
2006-04-06 20:22:00,206.335,206.345,206.318,206.342,205500000.0
2006-04-06 20:23:00,206.345,206.353,206.333,206.338,168000001.0
2006-04-06 20:24:00,206.338,206.348,206.32,206.328,191499998.0
2006-04-06 20:25:00,206.32,206.345,206.28,206.281,303000002.0
2006-04-06 20:26:00,206.272,206.279,206.23,206.23,340799999.0
2006-04-06 20:27:00,206.229,206.275,206.229,206.267,211699997.0
2006-04-06 20:28:00,206.249,206.254,206.195,206.195,436100000.0
2006-04-06 20:29:00,206.208,206.262,206.2,206.222,478099999.0
2006-04-06 20:30:00,206.221,206.23,206.2,206.217,516800003.0
2006-04-06 20:31:00,206.212,206.218,206.196,206.207,502499995.0
2006-04-06 20:32:00,206.206,206.212,206.156,206.185,490299998.0
2006-04-06 20:33:00,206.176,206.176,206.15,206.15,190399998.0
2006-04-06 20:34:00,206.142,206.142,206.123,206.135,108200000.0
2006-04-06 20:35:00,206.138,206.17,206.138,206.163,88800000.0
2006-04-06 20:36:00,206.165,206.165,206.143,206.143,162000001.0
2006-04-06 20:37:00,206.135,206.176,206.135,206.176,117100000.0
2006-04-06 20:38:00,206.16,206.177,206.15,206.158,235500001.0
2006-04-06 20:39:00,206.154,206.177,206.154,206.167,185599998.0
2006-04-06 20:40:00,206.18,206.198,206.176,206.197,447500002.0
2006-04-06 20:41:00,206.203,206.21,206.192,206.208,215000003.0
2006-04-06 20:42:00,206.196,206.196,206.166,206.177,181699999.0
2006-04-06 20:43:00,206.18,206.194,206.178,206.18,353800003.0
2006-04-06 20:44:00,206.18,206.189,206.165,206.177,366100000.0
2006-04-06 20:45:00,206.18,206.18,206.165,206.175,239100000.0
2006-04-06 20:46:00,206.171,206.171,206.141,206.15,197000000.0
2006-04-06 20:47:00,206.149,206.182,206.149,206.17,243700002.0
2006-04-06 20:48:00,206.172,206.172,206.12,206.135,265000001.0
2006-04-06 20:49:00,206.144,206.144,206.095,206.105,149999999.0
2006-04-06 20:50:00,206.101,206.115,206.093,206.093,404899999.0
2006-04-06 20:51:00,206.087,206.106,206.087,206.101,139200000.0
2006-04-06 20:52:00,206.105,206.129,206.09,206.09,129299999.0
2006-04-06 20:53:00,206.086,206.111,206.086,206.102,313999998.0
2006-04-06 20:54:00,206.113,206.138,206.089,206.119,162399999.0
2006-04-06 20:55:00,206.119,206.138,206.097,206.109,304400000.0
2006-04-06 20:56:00,206.107,206.138,206.107,206.113,230600001.0
2006-04-06 20:57:00,206.122,206.176,206.122,206.172,452299996.0
2006-04-06 20:58:00,206.173,206.183,206.133,206.133,400699999.0
2006-04-06 20:59:00,206.141,206.222,206.141,206.209,525500001.0
2006-04-06 21:00:00,206.204,206.212,206.158,206.158,512300001.0
2006-04-06 21:01:00,206.159,206.193,206.146,206.146,346500000.0
2006-04-06 21:02:00,206.133,206.148,206.122,206.148,249000002.0
2006-04-06 21:03:00,206.155,206.173,206.138,206.138,231400001.0
2006-04-06 21:04:00,206.145,206.145,206.098,206.123,93899999.0
2006-04-06 21:05:00,206.124,206.129,206.102,206.11,144300000.0
2006-04-06 21:06:00,206.109,206.13,206.093,206.119,174799999.0
2006-04-06 21:07:00,206.159,206.199,206.153,206.199,209799999.0
2006-04-06 21:08:00,206.207,206.207,206.158,206.164,201300000.0
2006-04-06 21:09:00,206.163,206.17,206.155,206.165,86200000.0
2006-04-06 21:10:00,206.162,206.172,206.156,206.166,93200000.0
2006-04-06 21:11:00,206.17,206.177,206.163,206.175,65100000.0
2006-04-06 21:12:00,206.177,206.187,206.172,206.172,69700000.0
2006-04-06 21:13:00,206.17,206.17,206.143,206.143,144800000.0
2006-04-06 21:14:00,206.136,206.136,206.111,206.13,404700002.0
2006-04-06 21:15:00,206.123,206.15,206.123,206.145,288699999.0
2006-04-06 21:16:00,206.151,206.176,206.143,206.161,84999999.0
2006-04-06 21:17:00,206.168,206.201,206.16,206.16,218100001.0
2006-04-06 21:18:00,206.155,206.167,206.145,206.153,211600001.0
2006-04-06 21:19:00,206.162,206.181,206.155,206.181,201200000.0
2006-04-06 21:20:00,206.184,206.184,206.152,206.182,322299999.0
2006-04-06 21:21:00,206.182,206.192,206.175,206.18,232000001.0
2006-04-06 21:22:00,206.192,206.213,206.179,206.179,175199999.0
2006-04-06 21:23:00,206.177,206.198,206.177,206.196,117500000.0
2006-04-06 21:24:00,206.199,206.216,206.184,206.198,200399998.0
2006-04-06 21:25:00,206.188,206.21,206.188,206.195,319000001.0
2006-04-06 21:26:00,206.19,206.194,206.172,206.172,94400000.0
2006-04-06 21:27:00,206.183,206.197,206.179,206.185,156800000.0
2006-04-06 21:28:00,206.187,206.187,206.172,206.175,89800000.0
2006-04-06 21:29:00,206.184,206.2,206.184,206.185,76400000.0
2006-04-06 21:30:00,206.182,206.204,206.182,206.188,86299999.0
2006-04-06 21:31:00,206.174,206.191,206.174,206.185,96300002.0
2006-04-06 21:32:00,206.178,206.199,206.17,206.186,89600000.0
2006-04-06 21:33:00,206.182,206.2,206.176,206.184,131300000.0
2006-04-06 21:34:00,206.194,206.194,206.178,206.188,163800000.0
2006-04-06 21:35:00,206.182,206.185,206.175,206.175,53899999.0
2006-04-06 21:36:00,206.188,206.189,206.183,206.183,111700001.0
2006-04-06 21:37:00,206.184,206.206,206.183,206.183,114000000.0
2006-04-06 21:38:00,206.181,206.209,206.181,206.188,43300000.0
2006-04-06 21:39:00,206.199,206.22,206.199,206.22,28300000.0
2006-04-06 21:40:00,206.204,206.209,206.193,206.193,37000000.0
2006-04-06 21:41:00,206.196,206.215,206.186,206.19,58499999.0
2006-04-06 21:42:00,206.197,206.212,206.187,206.196,151900001.0
2006-04-06 21:43:00,206.197,206.197,206.186,206.192,70999999.0
2006-04-06 21:44:00,206.191,206.195,206.164,206.187,232699999.0
2006-04-06 21:45:00,206.192,206.197,206.156,206.156,67400000.0
2006-04-06 21:46:00,206.15,206.154,206.14,206.147,117700001.0
2006-04-06 21:47:00,206.146,206.146,206.125,206.13,78299999.0
2006-04-06 21:48:00,206.127,206.133,206.107,206.123,157500000.0
2006-04-06 21:49:00,206.102,206.106,206.078,206.078,53000000.0
2006-04-06 21:50:00,206.098,206.123,206.098,206.123,36300000.0
2006-04-06 21:51:00,206.131,206.146,206.115,206.115,131799999.0
2006-04-06 21:52:00,206.114,206.131,206.104,206.104,27500000.0
2006-04-06 21:53:00,206.111,206.127,206.111,206.118,26700000.0
2006-04-06 21:54:00,206.117,206.138,206.102,206.138,95299998.0
2006-04-06 21:55:00,206.147,206.152,206.135,206.151,48500000.0
2006-04-06 21:56:00,206.155,206.167,206.153,206.165,17700000.0
2006-04-06 21:57:00,206.17,206.182,206.166,206.182,76600001.0
2006-04-06 21:58:00,206.18,206.18,206.146,206.154,82799999.0
2006-04-06 21:59:00,206.163,206.163,206.143,206.151,197699997.0
2006-04-06 22:00:00,206.141,206.169,206.14,206.169,226399999.0
2006-04-06 22:01:00,206.176,206.176,206.15,206.163,133400000.0
2006-04-06 22:02:00,206.15,206.16,206.142,206.15,276299999.0
2006-04-06 22:03:00,206.154,206.175,206.143,206.165,64300000.0
2006-04-06 22:04:00,206.169,206.193,206.169,206.175,185600001.0
2006-04-06 22:05:00,206.164,206.166,206.154,206.159,95100001.0
2006-04-06 22:06:00,206.163,206.182,206.163,206.18,30100000.0
2006-04-06 22:07:00,206.173,206.179,206.173,206.179,73000000.0
2006-04-06 22:08:00,206.179,206.179,206.165,206.17,45600000.0
2006-04-06 22:09:00,206.17,206.178,206.17,206.178,38500000.0
2006-04-06 22:10:00,206.187,206.223,206.187,206.223,28200000.0
2006-04-06 22:11:00,206.22,206.23,206.207,206.211,37800000.0
2006-04-06 22:12:00,206.212,206.212,206.192,206.192,96400000.0
2006-04-06 22:13:00,206.195,206.2,206.185,206.195,31000000.0
2006-04-06 22:14:00,206.191,206.191,206.178,206.178,64800000.0
2006-04-06 22:15:00,206.177,206.2,206.157,206.158,120800001.0
2006-04-06 22:16:00,206.155,206.176,206.155,206.163,226900000.0
2006-04-06 22:17:00,206.166,206.18,206.166,206.166,55700000.0
2006-04-06 22:18:00,206.17,206.176,206.168,206.175,80100000.0
2006-04-06 22:19:00,206.179,206.195,206.179,206.184,49200000.0
2006-04-06 22:20:00,206.192,206.198,206.183,206.198,92300000.0
2006-04-06 22:21:00,206.201,206.214,206.198,206.2,45500000.0
2006-04-06 22:22:00,206.204,206.207,206.197,206.199,79900000.0
2006-04-06 22:23:00,206.198,206.204,206.182,206.187,140099999.0
2006-04-06 22:24:00,206.196,206.198,206.173,206.18,63900000.0
2006-04-06 22:25:00,206.166,206.195,206.165,206.195,74000000.0
2006-04-06 22:26:00,206.197,206.197,206.174,206.177,60400000.0
2006-04-06 22:27:00,206.181,206.208,206.181,206.196,181000002.0
2006-04-06 22:28:00,206.202,206.202,206.179,206.179,34199999.0
2006-04-06 22:29:00,206.189,206.204,206.185,206.191,205300002.0
2006-04-06 22:30:00,206.192,206.203,206.192,206.203,34100000.0
2006-04-06 22:31:00,206.207,206.212,206.204,206.212,71000000.0
2006-04-06 22:32:00,206.203,206.211,206.189,206.193,82300000.0
2006-04-06 22:33:00,206.199,206.211,206.191,206.205,188000002.0
2006-04-06 22:34:00,206.214,206.217,206.196,206.211,240299999.0
2006-04-06 22:35:00,206.219,206.219,206.205,206.205,59499999.0
2006-04-06 22:36:00,206.205,206.217,206.195,206.2,76100000.0
2006-04-06 22:37:00,206.208,206.213,206.203,206.213,90200000.0
2006-04-06 22:38:00,206.23,206.23,206.215,206.215,46200000.0
2006-04-06 22:39:00,206.217,206.222,206.216,206.222,66099999.0
2006-04-06 22:40:00,206.227,206.233,206.215,206.215,61300000.0
2006-04-06 22:41:00,206.225,206.225,206.215,206.225,57700000.0
2006-04-06 22:42:00,206.217,206.22,206.209,206.21,35700000.0
2006-04-06 22:43:00,206.225,206.235,206.214,206.214,93900001.0
2006-04-06 22:44:00,206.222,206.25,206.222,206.235,161799999.0
2006-04-06 22:45:00,206.242,206.248,206.232,206.248,127599999.0
2006-04-06 22:46:00,206.24,206.245,206.235,206.238,108400000.0
2006-04-06 22:47:00,206.233,206.248,206.233,206.245,53300000.0
2006-04-06 22:48:00,206.254,206.254,206.226,206.247,106100000.0
2006-04-06 22:49:00,206.245,206.26,206.243,206.243,33100000.0
2006-04-06 22:50:00,206.246,206.246,206.229,206.243,55100000.0
2006-04-06 22:51:00,206.247,206.258,206.243,206.25,99600001.0
2006-04-06 22:52:00,206.25,206.283,206.25,206.283,61400001.0
2006-04-06 22:53:00,206.292,206.32,206.291,206.32,104100000.0
2006-04-06 22:54:00,206.323,206.331,206.322,206.322,42900000.0
2006-04-06 22:55:00,206.317,206.34,206.315,206.34,45100000.0
2006-04-06 22:56:00,206.345,206.354,206.34,206.34,63000000.0
2006-04-06 22:57:00,206.35,206.399,206.35,206.378,118300002.0
2006-04-06 22:58:00,206.378,206.409,206.372,206.405,45100000.0
2006-04-06 22:59:00,206.395,206.416,206.394,206.411,52400000.0
2006-04-06 23:00:00,206.419,206.419,206.359,206.396,72700001.0
2006-04-06 23:01:00,206.418,206.423,206.324,206.329,45400000.0
2006-04-06 23:02:00,206.361,206.375,206.305,206.305,64900000.0
2006-04-06 23:03:00,206.325,206.381,206.303,206.355,57700000.0
2006-04-06 23:04:00,206.352,206.38,206.342,206.361,52900001.0
2006-04-06 23:05:00,206.372,206.39,206.336,206.359,53800000.0
2006-04-06 23:06:00,206.375,206.396,206.358,206.382,58600000.0
2006-04-06 23:07:00,206.346,206.38,206.341,206.365,73300000.0
2006-04-06 23:08:00,206.363,206.381,206.341,206.368,51000000.0
2006-04-06 23:09:00,206.344,206.344,206.284,206.306,33600000.0
2006-04-06 23:10:00,206.322,206.344,206.3,206.335,83499999.0
2006-04-06 23:11:00,206.306,206.37,206.306,206.37,50200000.0
2006-04-06 23:12:00,206.336,206.396,206.325,206.367,33100000.0
2006-04-06 23:13:00,206.363,206.385,206.33,206.373,121000001.0
2006-04-06 23:14:00,206.357,206.392,206.322,206.392,107599999.0
2006-04-06 23:15:00,206.409,206.409,206.333,206.381,54500000.0
2006-04-06 23:16:00,206.402,206.411,206.352,206.383,50800000.0
2006-04-06 23:17:00,206.407,206.407,206.35,206.35,29900000.0
2006-04-06 23:18:00,206.368,206.403,206.368,206.391,33200000.0
2006-04-06 23:19:00,206.376,206.404,206.374,206.374,72200000.0
2006-04-06 23:20:00,206.369,206.387,206.359,206.372,43700000.0
2006-04-06 23:21:00,206.415,206.427,206.383,206.397,66300000.0
2006-04-06 23:22:00,206.365,206.405,206.345,206.395,44900000.0
2006-04-06 23:23:00,206.411,206.425,206.378,206.421,69000001.0
2006-04-06 23:24:00,206.429,206.429,206.382,206.392,26400000.0
2006-04-06 23:25:00,206.394,206.414,206.343,206.389,26100000.0
2006-04-06 23:26:00,206.38,206.401,206.369,206.38,57700000.0
2006-04-06 23:27:00,206.392,206.412,206.367,206.388,32100000.0
2006-04-06 23:28:00,206.411,206.423,206.395,206.41,69599999.0
2006-04-06 23:29:00,206.412,206.414,206.397,206.397,19500000.0
2006-04-06 23:30:00,206.423,206.423,206.4,206.417,49700000.0
2006-04-06 23:31:00,206.42,206.429,206.405,206.405,43900000.0
2006-04-06 23:32:00,206.421,206.422,206.402,206.413,30400000.0
2006-04-06 23:33:00,206.404,206.412,206.372,206.372,44200000.0
2006-04-06 23:34:00,206.371,206.384,206.368,206.371,42899999.0
2006-04-06 23:35:00,206.369,206.377,206.357,206.368,65500000.0
2006-04-06 23:36:00,206.366,206.366,206.322,206.322,60900000.0
2006-04-06 23:37:00,206.332,206.359,206.332,206.352,98000001.0
2006-04-06 23:38:00,206.355,206.355,206.328,206.336,79000000.0
2006-04-06 23:39:00,206.336,206.336,206.327,206.33,39400000.0
2006-04-06 23:40:00,206.321,206.331,206.32,206.32,50700000.0
2006-04-06 23:41:00,206.327,206.347,206.312,206.341,34000000.0
2006-04-06 23:42:00,206.318,206.339,206.318,206.339,44100001.0
2006-04-06 23:43:00,206.339,206.347,206.331,206.347,52200000.0
2006-04-06 23:44:00,206.34,206.35,206.335,206.34,56800000.0
2006-04-06 23:45:00,206.345,206.345,206.335,206.335,31800000.0
2006-04-06 23:46:00,206.334,206.334,206.314,206.314,27200000.0
2006-04-06 23:47:00,206.319,206.328,206.319,206.319,13600000.0
2006-04-06 23:48:00,206.32,206.323,206.306,206.323,52100000.0
2006-04-06 23:49:00,206.318,206.34,206.309,206.34,49300000.0
2006-04-06 23:50:00,206.349,206.366,206.349,206.351,27200000.0
2006-04-06 23:51:00,206.342,206.352,206.329,206.352,47800000.0
2006-04-06 23:52:00,206.348,206.353,206.332,206.332,20300000.0
2006-04-06 23:53:00,206.332,206.332,206.311,206.317,59800000.0
2006-04-06 23:54:00,206.329,206.329,206.316,206.32,66900000.0
2006-04-06 23:55:00,206.338,206.367,206.338,206.352,29500000.0
2006-04-06 23:56:00,206.354,206.354,206.29,206.308,49700000.0
2006-04-06 23:57:00,206.311,206.324,206.307,206.322,37100000.0
2006-04-06 23:58:00,206.321,206.321,206.3,206.301,66200000.0
2006-04-06 23:59:00,206.31,206.31,206.295,206.297,61300001.0
2006-04-07 00:00:00,206.302,206.302,206.274,206.287,44800000.0
2006-04-07 00:01:00,206.286,206.315,206.286,206.315,35800000.0
2006-04-07 00:02:00,206.302,206.307,206.28,206.305,57999999.0
2006-04-07 00:03:00,206.289,206.312,206.287,206.312,31900000.0
2006-04-07 00:04:00,206.293,206.346,206.278,206.346,13100000.0
2006-04-07 00:05:00,206.364,206.372,206.342,206.345,49500001.0
2006-04-07 00:06:00,206.346,206.36,206.336,206.36,48400000.0
2006-04-07 00:07:00,206.365,206.365,206.341,206.361,19900000.0
2006-04-07 00:08:00,206.362,206.381,206.343,206.362,41500000.0
2006-04-07 00:09:00,206.356,206.38,206.356,206.38,51800001.0
2006-04-07 00:10:00,206.362,206.362,206.326,206.326,30300000.0
2006-04-07 00:11:00,206.328,206.37,206.328,206.363,85400002.0
2006-04-07 00:12:00,206.37,206.381,206.362,206.381,38800000.0
2006-04-07 00:13:00,206.374,206.38,206.342,206.342,52800000.0
2006-04-07 00:14:00,206.35,206.351,206.328,206.343,72300001.0
2006-04-07 00:15:00,206.345,206.363,206.345,206.345,21400000.0
2006-04-07 00:16:00,206.345,206.36,206.345,206.348,63200000.0
2006-04-07 00:17:00,206.355,206.361,206.347,206.348,51300000.0
2006-04-07 00:18:00,206.346,206.354,206.327,206.335,74200000.0
2006-04-07 00:19:00,206.334,206.334,206.305,206.31,28900000.0
2006-04-07 00:20:00,206.295,206.295,206.274,206.282,42200000.0
2006-04-07 00:21:00,206.287,206.287,206.251,206.272,77600000.0
2006-04-07 00:22:00,206.265,206.284,206.265,206.274,81200000.0
2006-04-07 00:23:00,206.292,206.295,206.279,206.295,23100000.0
2006-04-07 00:24:00,206.295,206.306,206.285,206.285,30400000.0
2006-04-07 00:25:00,206.287,206.287,206.254,206.254,70600000.0
2006-04-07 00:26:00,206.255,206.284,206.255,206.262,29300000.0
2006-04-07 00:27:00,206.267,206.299,206.267,206.288,27800000.0
2006-04-07 00:28:00,206.287,206.288,206.272,206.274,57400001.0
2006-04-07 00:29:00,206.269,206.293,206.26,206.284,49500000.0
2006-04-07 00:30:00,206.274,206.274,206.235,206.235,47000000.0
2006-04-07 00:31:00,206.228,206.243,206.228,206.243,16800000.0
2006-04-07 00:32:00,206.248,206.25,206.237,206.248,35700000.0
2006-04-07 00:33:00,206.245,206.254,206.228,206.254,69200000.0
2006-04-07 00:34:00,206.253,206.27,206.253,206.27,58599999.0
2006-04-07 00:35:00,206.265,206.286,206.257,206.286,50200000.0
2006-04-07 00:36:00,206.288,206.304,206.288,206.295,47400000.0
2006-04-07 00:37:00,206.299,206.307,206.291,206.291,63199999.0
2006-04-07 00:38:00,206.295,206.309,206.291,206.293,50100000.0
2006-04-07 00:39:00,206.296,206.306,206.295,206.295,40500000.0
2006-04-07 00:40:00,206.303,206.303,206.302,206.303,6400000.0
2006-04-07 00:41:00,206.306,206.306,206.294,206.298,64500001.0
2006-04-07 00:42:00,206.291,206.296,206.279,206.279,24100000.0
2006-04-07 00:43:00,206.283,206.287,206.269,206.28,31000000.0
2006-04-07 00:44:00,206.293,206.293,206.273,206.286,33900000.0
2006-04-07 00:45:00,206.28,206.289,206.273,206.278,35200000.0
2006-04-07 00:46:00,206.264,206.287,206.264,206.287,31400000.0
2006-04-07 00:47:00,206.302,206.317,206.298,206.298,51900000.0
2006-04-07 00:48:00,206.298,206.304,206.296,206.304,56000001.0
2006-04-07 00:49:00,206.301,206.31,206.286,206.286,73800000.0
2006-04-07 00:50:00,206.305,206.305,206.282,206.29,31600000.0
2006-04-07 00:51:00,206.285,206.29,206.271,206.277,58400000.0
2006-04-07 00:52:00,206.271,206.287,206.271,206.282,51400001.0
2006-04-07 00:53:00,206.284,206.299,206.272,206.279,39600000.0
2006-04-07 00:54:00,206.277,206.299,206.27,206.285,46300000.0
2006-04-07 00:55:00,206.288,206.292,206.279,206.289,42599999.0
2006-04-07 00:56:00,206.292,206.299,206.283,206.288,75900000.0
2006-04-07 00:57:00,206.293,206.293,206.271,206.289,42400000.0
2006-04-07 00:58:00,206.265,206.275,206.262,206.267,30000000.0
2006-04-07 00:59:00,206.27,206.275,206.26,206.265,32700000.0
2006-04-07 01:00:00,206.272,206.272,206.263,206.269,15700000.0
2006-04-07 01:01:00,206.266,206.275,206.266,206.274,34600000.0
2006-04-07 01:02:00,206.283,206.29,206.27,206.287,66400002.0
2006-04-07 01:03:00,206.273,206.301,206.273,206.301,21900000.0
2006-04-07 01:04:00,206.294,206.305,206.287,206.288,45000000.0
2006-04-07 01:05:00,206.318,206.352,206.318,206.337,41900000.0
2006-04-07 01:06:00,206.335,206.356,206.33,206.33,34600000.0
2006-04-07 01:07:00,206.332,206.338,206.33,206.338,46500000.0
2006-04-07 01:08:00,206.344,206.347,206.336,206.336,57499999.0
2006-04-07 01:09:00,206.341,206.346,206.326,206.326,43200000.0
2006-04-07 01:10:00,206.337,206.35,206.325,206.325,46900000.0
2006-04-07 01:11:00,206.318,206.318,206.285,206.305,51500000.0
2006-04-07 01:12:00,206.312,206.312,206.295,206.295,41000000.0
2006-04-07 01:13:00,206.291,206.291,206.274,206.281,8700000.0
2006-04-07 01:14:00,206.264,206.282,206.253,206.253,95399998.0
2006-04-07 01:15:00,206.276,206.278,206.258,206.258,36499999.0
2006-04-07 01:16:00,206.252,206.285,206.245,206.285,71500001.0
2006-04-07 01:17:00,206.288,206.306,206.268,206.306,54200000.0
2006-04-07 01:18:00,206.308,206.308,206.283,206.295,53500000.0
2006-04-07 01:19:00,206.307,206.329,206.286,206.303,43000000.0
2006-04-07 01:20:00,206.316,206.32,206.3,206.307,52700000.0
2006-04-07 01:21:00,206.334,206.348,206.328,206.343,69700000.0
2006-04-07 01:22:00,206.331,206.331,206.273,206.28,90099998.0
2006-04-07 01:23:00,206.264,206.264,206.234,206.251,53000000.0
2006-04-07 01:24:00,206.267,206.282,206.258,206.282,61300000.0
2006-04-07 01:25:00,206.277,206.302,206.277,206.285,50400000.0
2006-04-07 01:26:00,206.308,206.328,206.308,206.315,39900000.0
2006-04-07 01:27:00,206.314,206.314,206.297,206.297,40800000.0
2006-04-07 01:28:00,206.305,206.333,206.305,206.333,22100000.0
2006-04-07 01:29:00,206.326,206.326,206.303,206.312,53900000.0
2006-04-07 01:30:00,206.306,206.306,206.29,206.302,61400000.0
2006-04-07 01:31:00,206.296,206.306,206.284,206.284,44500000.0
2006-04-07 01:32:00,206.3,206.301,206.272,206.285,22500000.0
2006-04-07 01:33:00,206.284,206.291,206.269,206.275,61399999.0
2006-04-07 01:34:00,206.283,206.285,206.275,206.275,36000000.0
2006-04-07 01:35:00,206.271,206.28,206.27,206.276,28500000.0
2006-04-07 01:36:00,206.281,206.295,206.273,206.273,53400000.0
2006-04-07 01:37:00,206.275,206.275,206.254,206.254,23600000.0
2006-04-07 01:38:00,206.249,206.276,206.249,206.276,47000000.0
2006-04-07 01:39:00,206.278,206.291,206.268,206.283,58200000.0
2006-04-07 01:40:00,206.285,206.303,206.273,206.297,76500000.0
2006-04-07 01:41:00,206.299,206.299,206.281,206.289,38900000.0
2006-04-07 01:42:00,206.291,206.291,206.248,206.255,14200000.0
2006-04-07 01:43:00,206.242,206.247,206.201,206.205,44700000.0
2006-04-07 01:44:00,206.202,206.215,206.181,206.185,44800000.0
2006-04-07 01:45:00,206.171,206.171,206.123,206.13,57099999.0
2006-04-07 01:46:00,206.123,206.174,206.123,206.174,97199999.0
2006-04-07 01:47:00,206.151,206.166,206.149,206.163,25700000.0
2006-04-07 01:48:00,206.161,206.18,206.151,206.178,58500001.0
2006-04-07 01:49:00,206.192,206.192,206.134,206.141,13300000.0
2006-04-07 01:50:00,206.15,206.16,206.137,206.159,55400000.0
2006-04-07 01:51:00,206.148,206.16,206.137,206.152,47800000.0
2006-04-07 01:52:00,206.14,206.162,206.14,206.144,42700000.0
2006-04-07 01:53:00,206.137,206.159,206.081,206.081,24800000.0
2006-04-07 01:54:00,206.073,206.11,206.067,206.103,112800001.0
2006-04-07 01:55:00,206.098,206.151,206.088,206.15,52700001.0
2006-04-07 01:56:00,206.151,206.151,206.109,206.109,56100000.0
2006-04-07 01:57:00,206.116,206.116,206.078,206.078,22400000.0
2006-04-07 01:58:00,206.058,206.076,206.048,206.056,58100000.0
2006-04-07 01:59:00,206.055,206.099,206.055,206.097,35300000.0
2006-04-07 02:00:00,206.124,206.171,206.124,206.152,52899999.0
2006-04-07 02:01:00,206.143,206.162,206.136,206.136,31700000.0
2006-04-07 02:02:00,206.153,206.169,206.127,206.167,36700000.0
2006-04-07 02:03:00,206.173,206.2,206.162,206.2,35000000.0
2006-04-07 02:04:00,206.213,206.22,206.188,206.188,41199999.0
2006-04-07 02:05:00,206.2,206.211,206.191,206.211,13000000.0
2006-04-07 02:06:00,206.224,206.241,206.219,206.219,57400000.0
2006-04-07 02:07:00,206.219,206.285,206.213,206.275,41199999.0
2006-04-07 02:08:00,206.287,206.289,206.252,206.255,78700000.0
2006-04-07 02:09:00,206.247,206.266,206.244,206.245,26800000.0
2006-04-07 02:10:00,206.24,206.267,206.234,206.267,88200000.0
2006-04-07 02:11:00,206.278,206.289,206.275,206.286,57600000.0
2006-04-07 02:12:00,206.275,206.275,206.256,206.272,55400001.0
2006-04-07 02:13:00,206.25,206.263,206.245,206.257,39800000.0
2006-04-07 02:14:00,206.256,206.256,206.204,206.221,61700000.0
2006-04-07 02:15:00,206.226,206.238,206.221,206.225,41100000.0
2006-04-07 02:16:00,206.216,206.235,206.201,206.227,49800000.0
2006-04-07 02:17:00,206.238,206.275,206.237,206.268,64599999.0
2006-04-07 02:18:00,206.255,206.265,206.242,206.265,42200000.0
2006-04-07 02:19:00,206.256,206.256,206.24,206.24,56599998.0
2006-04-07 02:20:00,206.229,206.242,206.21,206.223,50100000.0
2006-04-07 02:21:00,206.23,206.234,206.183,206.183,36300000.0
2006-04-07 02:22:00,206.153,206.216,206.153,206.204,40800000.0
2006-04-07 02:23:00,206.222,206.254,206.222,206.24,37000000.0
2006-04-07 02:24:00,206.241,206.247,206.231,206.231,36100000.0
2006-04-07 02:25:00,206.227,206.237,206.21,206.237,50600001.0
2006-04-07 02:26:00,206.244,206.244,206.147,206.147,51700001.0
2006-04-07 02:27:00,206.139,206.163,206.139,206.153,83500000.0
2006-04-07 02:28:00,206.147,206.166,206.136,206.153,29100000.0
2006-04-07 02:29:00,206.166,206.173,206.156,206.156,33100000.0
2006-04-07 02:30:00,206.136,206.156,206.118,206.135,32000000.0
2006-04-07 02:31:00,206.159,206.159,206.132,206.157,82700000.0
2006-04-07 02:32:00,206.172,206.19,206.165,206.181,31100000.0
2006-04-07 02:33:00,206.188,206.188,206.127,206.127,15000000.0
2006-04-07 02:34:00,206.138,206.157,206.135,206.157,51800000.0
2006-04-07 02:35:00,206.17,206.234,206.17,206.234,72699999.0
2006-04-07 02:36:00,206.232,206.235,206.195,206.235,43700000.0
2006-04-07 02:37:00,206.241,206.255,206.221,206.255,53100000.0
2006-04-07 02:38:00,206.247,206.26,206.237,206.259,86700001.0
2006-04-07 02:39:00,206.276,206.294,206.262,206.294,70300000.0
2006-04-07 02:40:00,206.307,206.357,206.307,206.357,75500000.0
2006-04-07 02:41:00,206.381,206.381,206.342,206.353,55000000.0
2006-04-07 02:42:00,206.363,206.414,206.363,206.4,89300000.0
2006-04-07 02:43:00,206.422,206.427,206.394,206.411,85099999.0
2006-04-07 02:44:00,206.418,206.418,206.38,206.411,42300000.0
2006-04-07 02:45:00,206.392,206.399,206.372,206.399,44600000.0
2006-04-07 02:46:00,206.399,206.414,206.395,206.395,43000000.0
2006-04-07 02:47:00,206.412,206.453,206.412,206.453,16400000.0
2006-04-07 02:48:00,206.46,206.464,206.436,206.436,42300000.0
2006-04-07 02:49:00,206.438,206.459,206.438,206.446,59800001.0
2006-04-07 02:50:00,206.447,206.453,206.439,206.45,53700000.0
2006-04-07 02:51:00,206.471,206.479,206.447,206.46,46600000.0
2006-04-07 02:52:00,206.44,206.497,206.44,206.497,49800000.0
2006-04-07 02:53:00,206.497,206.497,206.441,206.454,60200000.0
2006-04-07 02:54:00,206.424,206.433,206.383,206.433,56600000.0
2006-04-07 02:55:00,206.421,206.448,206.421,206.448,54000001.0
2006-04-07 02:56:00,206.441,206.464,206.441,206.46,35200000.0
2006-04-07 02:57:00,206.451,206.457,206.433,206.434,41500001.0
2006-04-07 02:58:00,206.433,206.453,206.429,206.451,43600000.0
2006-04-07 02:59:00,206.437,206.493,206.417,206.493,84600000.0
2006-04-07 03:00:00,206.489,206.51,206.48,206.494,60400000.0
2006-04-07 03:01:00,206.489,206.489,206.438,206.438,55599999.0
2006-04-07 03:02:00,206.434,206.441,206.357,206.357,42200000.0
2006-04-07 03:03:00,206.35,206.374,206.35,206.359,46100000.0
2006-04-07 03:04:00,206.364,206.364,206.343,206.351,83399999.0
2006-04-07 03:05:00,206.348,206.368,206.348,206.364,35899999.0
2006-04-07 03:06:00,206.381,206.424,206.363,206.424,57600001.0
2006-04-07 03:07:00,206.408,206.408,206.375,206.375,22300000.0
2006-04-07 03:08:00,206.392,206.409,206.392,206.397,36000000.0
2006-04-07 03:09:00,206.409,206.442,206.409,206.441,75100001.0
2006-04-07 03:10:00,206.434,206.491,206.434,206.464,48700000.0
2006-04-07 03:11:00,206.458,206.505,206.444,206.498,56199999.0
2006-04-07 03:12:00,206.501,206.501,206.47,206.47,16800000.0
2006-04-07 03:13:00,206.465,206.484,206.462,206.482,54900000.0
2006-04-07 03:14:00,206.482,206.54,206.482,206.532,52500001.0
2006-04-07 03:15:00,206.525,206.542,206.507,206.514,72000000.0
2006-04-07 03:16:00,206.499,206.518,206.485,206.518,38800000.0
2006-04-07 03:17:00,206.528,206.562,206.528,206.528,62000000.0
2006-04-07 03:18:00,206.528,206.528,206.522,206.524,53500000.0
2006-04-07 03:19:00,206.496,206.496,206.448,206.484,71400000.0
2006-04-07 03:20:00,206.484,206.493,206.462,206.462,43200001.0
2006-04-07 03:21:00,206.46,206.477,206.449,206.472,96800000.0
2006-04-07 03:22:00,206.481,206.481,206.453,206.47,66700001.0
2006-04-07 03:23:00,206.482,206.482,206.44,206.44,76900000.0
2006-04-07 03:24:00,206.446,206.448,206.429,206.445,94300000.0
2006-04-07 03:25:00,206.428,206.447,206.42,206.44,71200000.0
2006-04-07 03:26:00,206.437,206.447,206.4,206.405,25400000.0
2006-04-07 03:27:00,206.405,206.405,206.341,206.346,47000000.0
2006-04-07 03:28:00,206.347,206.347,206.282,206.282,42100000.0
2006-04-07 03:29:00,206.261,206.263,206.235,206.252,24200000.0
2006-04-07 03:30:00,206.233,206.257,206.233,206.236,59300000.0
2006-04-07 03:31:00,206.253,206.272,206.246,206.272,40300000.0
2006-04-07 03:32:00,206.284,206.307,206.284,206.297,73200000.0
2006-04-07 03:33:00,206.299,206.315,206.274,206.274,26900000.0
2006-04-07 03:34:00,206.243,206.264,206.217,206.217,54900000.0
2006-04-07 03:35:00,206.204,206.226,206.204,206.216,43900000.0
2006-04-07 03:36:00,206.23,206.258,206.23,206.255,35100000.0
2006-04-07 03:37:00,206.292,206.308,206.288,206.288,35500000.0
2006-04-07 03:38:00,206.289,206.294,206.273,206.273,25900000.0
2006-04-07 03:39:00,206.25,206.25,206.232,206.232,12800000.0
2006-04-07 03:40:00,206.21,206.229,206.21,206.222,67000001.0
2006-04-07 03:41:00,206.212,206.212,206.191,206.2,31600000.0
2006-04-07 03:42:00,206.203,206.221,206.201,206.213,70700001.0
2006-04-07 03:43:00,206.217,206.232,206.205,206.232,38700000.0
2006-04-07 03:44:00,206.244,206.249,206.234,206.247,72499999.0
2006-04-07 03:45:00,206.25,206.259,206.225,206.259,34200000.0
2006-04-07 03:46:00,206.25,206.261,206.23,206.23,66600000.0
2006-04-07 03:47:00,206.242,206.251,206.226,206.24,55100000.0
2006-04-07 03:48:00,206.231,206.269,206.231,206.269,29800000.0
2006-04-07 03:49:00,206.259,206.259,206.245,206.258,52599999.0
2006-04-07 03:50:00,206.237,206.237,206.233,206.233,7200000.0
2006-04-07 03:51:00,206.21,206.215,206.2,206.2,48100000.0
2006-04-07 03:52:00,206.207,206.227,206.207,206.227,28500000.0
2006-04-07 03:53:00,206.23,206.24,206.225,206.228,35900001.0
2006-04-07 03:54:00,206.224,206.224,206.214,206.217,17900000.0
2006-04-07 03:55:00,206.224,206.227,206.21,206.224,25700000.0
2006-04-07 03:56:00,206.228,206.263,206.228,206.252,47100000.0
2006-04-07 03:57:00,206.257,206.266,206.213,206.222,50700000.0
2006-04-07 03:58:00,206.217,206.217,206.193,206.201,60000000.0
2006-04-07 03:59:00,206.186,206.191,206.177,206.188,74000000.0
2006-04-07 04:00:00,206.189,206.198,206.189,206.198,38200000.0
2006-04-07 04:01:00,206.196,206.198,206.186,206.186,68500001.0
2006-04-07 04:02:00,206.179,206.181,206.157,206.165,62900000.0
2006-04-07 04:03:00,206.177,206.191,206.177,206.188,45399999.0
2006-04-07 04:04:00,206.177,206.186,206.173,206.183,54400000.0
2006-04-07 04:05:00,206.185,206.185,206.163,206.173,48800000.0
2006-04-07 04:06:00,206.178,206.186,206.172,206.175,41700000.0
2006-04-07 04:07:00,206.169,206.187,206.155,206.169,25600000.0
2006-04-07 04:08:00,206.175,206.196,206.166,206.196,40700000.0
2006-04-07 04:09:00,206.19,206.195,206.183,206.183,69000000.0
2006-04-07 04:10:00,206.195,206.2,206.185,206.185,55300000.0
2006-04-07 04:11:00,206.187,206.212,206.183,206.195,44800000.0
2006-04-07 04:12:00,206.179,206.207,206.179,206.191,113100000.0
2006-04-07 04:13:00,206.178,206.178,206.137,206.137,79799999.0
2006-04-07 04:14:00,206.118,206.125,206.104,206.125,52700000.0
2006-04-07 04:15:00,206.133,206.156,206.133,206.156,45400000.0
2006-04-07 04:16:00,206.139,206.155,206.135,206.155,31299999.0
2006-04-07 04:17:00,206.163,206.179,206.152,206.159,27100000.0
2006-04-07 04:18:00,206.167,206.197,206.167,206.191,44100000.0
2006-04-07 04:19:00,206.193,206.216,206.18,206.216,41100001.0
2006-04-07 04:20:00,206.223,206.24,206.21,206.21,43700000.0
2006-04-07 04:21:00,206.201,206.201,206.173,206.173,12000000.0
2006-04-07 04:22:00,206.142,206.155,206.126,206.133,54000000.0
2006-04-07 04:23:00,206.126,206.193,206.126,206.179,65000000.0
2006-04-07 04:24:00,206.189,206.227,206.183,206.225,39200000.0
2006-04-07 04:25:00,206.216,206.22,206.17,206.17,44900000.0
2006-04-07 04:26:00,206.167,206.167,206.113,206.143,57600000.0
2006-04-07 04:27:00,206.139,206.175,206.135,206.175,35699999.0
2006-04-07 04:28:00,206.182,206.198,206.172,206.173,36300000.0
2006-04-07 04:29:00,206.181,206.194,206.179,206.179,41400000.0
2006-04-07 04:30:00,206.181,206.181,206.143,206.159,51000000.0
2006-04-07 04:31:00,206.168,206.168,206.159,206.162,68500000.0
2006-04-07 04:32:00,206.155,206.167,206.15,206.163,29100000.0
2006-04-07 04:33:00,206.156,206.163,206.128,206.129,54100001.0
2006-04-07 04:34:00,206.115,206.135,206.108,206.135,61299999.0
2006-04-07 04:35:00,206.141,206.162,206.139,206.142,51700000.0
2006-04-07 04:36:00,206.133,206.183,206.133,206.183,34200000.0
2006-04-07 04:37:00,206.182,206.184,206.159,206.184,83900001.0
2006-04-07 04:38:00,206.192,206.192,206.163,206.173,35800000.0
2006-04-07 04:39:00,206.18,206.193,206.18,206.191,54900000.0
2006-04-07 04:40:00,206.187,206.187,206.165,206.176,39600000.0
2006-04-07 04:41:00,206.18,206.192,206.172,206.192,30500000.0
2006-04-07 04:42:00,206.19,206.195,206.177,206.178,49900000.0
2006-04-07 04:43:00,206.192,206.214,206.192,206.203,42900000.0
2006-04-07 04:44:00,206.223,206.225,206.206,206.221,43700000.0
2006-04-07 04:45:00,206.21,206.224,206.195,206.207,46900001.0
2006-04-07 04:46:00,206.204,206.208,206.201,206.204,21400000.0
2006-04-07 04:47:00,206.217,206.227,206.217,206.227,52400000.0
2006-04-07 04:48:00,206.238,206.238,206.21,206.212,35000000.0
2006-04-07 04:49:00,206.205,206.22,206.205,206.205,37100000.0
2006-04-07 04:50:00,206.216,206.243,206.216,206.235,69600000.0
2006-04-07 04:51:00,206.24,206.245,206.228,206.245,39000000.0
2006-04-07 04:52:00,206.24,206.245,206.23,206.24,45100000.0
2006-04-07 04:53:00,206.247,206.247,206.222,206.232,50900000.0
2006-04-07 04:54:00,206.245,206.262,206.237,206.25,24800000.0
2006-04-07 04:55:00,206.235,206.235,206.224,206.224,43300000.0
2006-04-07 04:56:00,206.23,206.242,206.219,206.228,46000001.0
2006-04-07 04:57:00,206.232,206.232,206.214,206.215,43900000.0
2006-04-07 04:58:00,206.205,206.216,206.197,206.197,67500000.0
2006-04-07 04:59:00,206.208,206.229,206.208,206.215,26600000.0
2006-04-07 05:00:00,206.22,206.231,206.213,206.225,75700000.0
2006-04-07 05:01:00,206.224,206.245,206.223,206.245,66899999.0
2006-04-07 05:02:00,206.245,206.27,206.244,206.25,36500000.0
2006-04-07 05:03:00,206.249,206.249,206.239,206.244,18300000.0
2006-04-07 05:04:00,206.248,206.253,206.231,206.245,57400000.0
2006-04-07 05:05:00,206.271,206.303,206.271,206.289,58800000.0
2006-04-07 05:06:00,206.281,206.296,206.277,206.277,68700000.0
2006-04-07 05:07:00,206.286,206.286,206.274,206.274,4800000.0
2006-04-07 05:08:00,206.269,206.301,206.269,206.29,48900000.0
2006-04-07 05:09:00,206.284,206.295,206.278,206.295,19200000.0
2006-04-07 05:10:00,206.285,206.296,206.276,206.276,60100000.0
2006-04-07 05:11:00,206.275,206.291,206.269,206.291,58100000.0
2006-04-07 05:12:00,206.292,206.307,206.292,206.304,26000000.0
2006-04-07 05:13:00,206.299,206.299,206.276,206.276,59800000.0
2006-04-07 05:14:00,206.278,206.278,206.248,206.263,74299999.0
2006-04-07 05:15:00,206.263,206.276,206.262,206.268,37900001.0
2006-04-07 05:16:00,206.28,206.287,206.275,206.281,51800000.0
2006-04-07 05:17:00,206.275,206.289,206.268,206.272,55800000.0
2006-04-07 05:18:00,206.275,206.275,206.265,206.265,18300000.0
2006-04-07 05:19:00,206.268,206.274,206.254,206.263,42400000.0
2006-04-07 05:20:00,206.277,206.277,206.264,206.27,16800000.0
2006-04-07 05:21:00,206.273,206.281,206.267,206.269,35800000.0
2006-04-07 05:22:00,206.275,206.28,206.265,206.265,19800000.0
2006-04-07 05:23:00,206.275,206.285,206.27,206.27,64300000.0
2006-04-07 05:24:00,206.283,206.285,206.263,206.271,95200000.0
2006-04-07 05:25:00,206.277,206.279,206.257,206.277,54800000.0
2006-04-07 05:26:00,206.26,206.26,206.22,206.22,33600000.0
2006-04-07 05:27:00,206.227,206.252,206.226,206.232,20500000.0
2006-04-07 05:28:00,206.238,206.252,206.233,206.252,33900000.0
2006-04-07 05:29:00,206.245,206.248,206.23,206.23,85099999.0
2006-04-07 05:30:00,206.238,206.238,206.215,206.227,31900000.0
2006-04-07 05:31:00,206.23,206.23,206.218,206.218,20300000.0
2006-04-07 05:32:00,206.238,206.268,206.228,206.268,97100000.0
2006-04-07 05:33:00,206.278,206.289,206.274,206.285,57400000.0
2006-04-07 05:34:00,206.3,206.302,206.281,206.281,47700000.0
2006-04-07 05:35:00,206.277,206.281,206.259,206.278,63499999.0
2006-04-07 05:36:00,206.275,206.299,206.275,206.285,23400000.0
2006-04-07 05:37:00,206.278,206.278,206.248,206.252,26700000.0
2006-04-07 05:38:00,206.262,206.274,206.252,206.252,57000001.0
2006-04-07 05:39:00,206.268,206.294,206.268,206.294,64100000.0
2006-04-07 05:40:00,206.299,206.299,206.291,206.295,32100000.0
2006-04-07 05:41:00,206.262,206.293,206.262,206.293,54800000.0
2006-04-07 05:42:00,206.283,206.283,206.251,206.28,64599999.0
2006-04-07 05:43:00,206.273,206.285,206.267,206.27,36200000.0
2006-04-07 05:44:00,206.273,206.278,206.246,206.278,61399999.0
2006-04-07 05:45:00,206.287,206.288,206.275,206.285,24400000.0
2006-04-07 05:46:00,206.28,206.303,206.28,206.29,61899999.0
2006-04-07 05:47:00,206.29,206.29,206.272,206.272,30900000.0
2006-04-07 05:48:00,206.28,206.285,206.26,206.268,27800000.0
2006-04-07 05:49:00,206.274,206.312,206.274,206.294,47700000.0
2006-04-07 05:50:00,206.273,206.284,206.26,206.26,56400000.0
2006-04-07 05:51:00,206.264,206.284,206.257,206.257,24700000.0
2006-04-07 05:52:00,206.276,206.276,206.238,206.255,50700000.0
2006-04-07 05:53:00,206.252,206.259,206.234,206.243,32300000.0
2006-04-07 05:54:00,206.253,206.272,206.253,206.272,23099999.0
2006-04-07 05:55:00,206.277,206.277,206.248,206.253,68300001.0
2006-04-07 05:56:00,206.247,206.254,206.221,206.231,79900000.0
2006-04-07 05:57:00,206.238,206.238,206.199,206.201,54700001.0
2006-04-07 05:58:00,206.17,206.17,206.114,206.136,57299999.0
2006-04-07 05:59:00,206.135,206.137,206.116,206.116,52500000.0
2006-04-07 06:00:00,206.107,206.114,206.082,206.086,43500001.0
2006-04-07 06:01:00,206.097,206.116,206.081,206.081,63900000.0
2006-04-07 06:02:00,206.077,206.079,206.065,206.068,45200000.0
2006-04-07 06:03:00,206.062,206.064,206.039,206.051,59000000.0
2006-04-07 06:04:00,206.043,206.061,206.04,206.044,37400000.0
2006-04-07 06:05:00,206.031,206.04,206.02,206.04,42300000.0
2006-04-07 06:06:00,206.038,206.047,206.021,206.021,43800000.0
2006-04-07 06:07:00,206.008,206.014,205.985,205.985,66500001.0
2006-04-07 06:08:00,205.985,206.008,205.973,205.983,65200000.0
2006-04-07 06:09:00,205.973,206.004,205.973,205.99,51800000.0
2006-04-07 06:10:00,205.976,206.007,205.969,206.007,14700000.0
2006-04-07 06:11:00,205.99,206.008,205.967,206.008,29500000.0
2006-04-07 06:12:00,206.01,206.01,205.967,205.967,44700000.0
2006-04-07 06:13:00,205.982,206.026,205.982,206.023,53500000.0
2006-04-07 06:14:00,206.021,206.036,206.014,206.035,69500000.0
2006-04-07 06:15:00,206.051,206.073,206.051,206.07,42600000.0
2006-04-07 06:16:00,206.056,206.056,206.023,206.025,40200000.0
2006-04-07 06:17:00,206.038,206.061,206.03,206.03,34300000.0
2006-04-07 06:18:00,206.008,206.018,206.002,206.002,36899999.0
2006-04-07 06:19:00,206.013,206.013,205.991,205.992,76300000.0
2006-04-07 06:20:00,205.998,205.998,205.97,205.987,98999998.0
2006-04-07 06:21:00,205.99,206.014,205.99,206.002,52700000.0
2006-04-07 06:22:00,205.997,206.003,205.956,205.956,34100000.0
2006-04-07 06:23:00,205.965,205.965,205.938,205.948,61300000.0
2006-04-07 06:24:00,205.939,205.959,205.939,205.956,19900000.0
2006-04-07 06:25:00,205.953,205.966,205.947,205.958,47400000.0
2006-04-07 06:26:00,205.963,206.017,205.963,206.017,72200000.0
2006-04-07 06:27:00,206.006,206.022,205.994,206.0,63600000.0
2006-04-07 06:28:00,205.992,206.009,205.992,206.0,41900000.0
2006-04-07 06:29:00,206.004,206.032,206.004,206.032,47900000.0
2006-04-07 06:30:00,206.026,206.048,206.02,206.048,43099999.0
2006-04-07 06:31:00,206.048,206.063,206.034,206.034,48100000.0
2006-04-07 06:32:00,206.033,206.062,206.033,206.062,26700000.0
2006-04-07 06:33:00,206.081,206.095,206.079,206.088,36900000.0
2006-04-07 06:34:00,206.096,206.108,206.096,206.098,46200000.0
2006-04-07 06:35:00,206.083,206.103,206.08,206.083,53200000.0
2006-04-07 06:36:00,206.087,206.088,206.071,206.072,38700000.0
2006-04-07 06:37:00,206.067,206.075,206.052,206.052,32400000.0
2006-04-07 06:38:00,206.062,206.076,206.061,206.072,37500000.0
2006-04-07 06:39:00,206.075,206.084,206.069,206.072,59500000.0
2006-04-07 06:40:00,206.063,206.069,206.052,206.064,85299999.0
2006-04-07 06:41:00,206.06,206.068,206.054,206.054,64000001.0
2006-04-07 06:42:00,206.053,206.07,206.053,206.07,82200001.0
2006-04-07 06:43:00,206.072,206.082,206.06,206.061,45900000.0
2006-04-07 06:44:00,206.057,206.057,206.039,206.046,43700000.0
2006-04-07 06:45:00,206.038,206.038,206.015,206.033,23500000.0
2006-04-07 06:46:00,206.024,206.033,206.017,206.032,53100000.0
2006-04-07 06:47:00,206.028,206.06,206.025,206.06,50400000.0
2006-04-07 06:48:00,206.055,206.056,206.021,206.056,53900000.0
2006-04-07 06:49:00,206.029,206.038,206.017,206.031,70200001.0
2006-04-07 06:50:00,206.026,206.027,206.015,206.021,43100000.0
2006-04-07 06:51:00,206.051,206.069,206.042,206.067,76900000.0
2006-04-07 06:52:00,206.065,206.067,206.05,206.052,66700000.0
2006-04-07 06:53:00,206.052,206.059,206.042,206.059,24900000.0
2006-04-07 06:54:00,206.028,206.057,206.028,206.045,60999999.0
2006-04-07 06:55:00,206.041,206.08,206.041,206.08,37100000.0
2006-04-07 06:56:00,206.092,206.092,206.065,206.075,25000000.0
2006-04-07 06:57:00,206.076,206.076,206.047,206.058,17500000.0
2006-04-07 06:58:00,206.036,206.049,206.036,206.049,61800000.0
2006-04-07 06:59:00,206.047,206.073,206.042,206.064,23200000.0
2006-04-07 07:00:00,206.053,206.068,206.04,206.051,45200000.0
2006-04-07 07:01:00,206.053,206.063,206.049,206.063,35400000.0
2006-04-07 07:02:00,206.059,206.062,206.047,206.055,58100001.0
2006-04-07 07:03:00,206.061,206.08,206.061,206.08,55900001.0
2006-04-07 07:04:00,206.071,206.072,206.052,206.052,37899999.0
2006-04-07 07:05:00,206.058,206.062,206.049,206.057,101400001.0
2006-04-07 07:06:00,206.059,206.073,206.045,206.045,47000000.0
2006-04-07 07:07:00,206.053,206.06,206.053,206.053,33400000.0
2006-04-07 07:08:00,206.075,206.075,206.05,206.052,50900000.0
2006-04-07 07:09:00,206.08,206.105,206.08,206.093,24100000.0
2006-04-07 07:10:00,206.105,206.126,206.085,206.086,68500001.0
2006-04-07 07:11:00,206.074,206.074,206.056,206.068,39500000.0
2006-04-07 07:12:00,206.077,206.125,206.077,206.112,36600000.0
2006-04-07 07:13:00,206.093,206.124,206.093,206.124,50800000.0
2006-04-07 07:14:00,206.119,206.119,206.106,206.109,72400000.0
2006-04-07 07:15:00,206.106,206.12,206.095,206.095,56100000.0
2006-04-07 07:16:00,206.105,206.12,206.103,206.103,25400000.0
2006-04-07 07:17:00,206.101,206.104,206.068,206.077,97200002.0
2006-04-07 07:18:00,206.085,206.11,206.083,206.083,23400000.0
2006-04-07 07:19:00,206.099,206.106,206.087,206.102,78700001.0
2006-04-07 07:20:00,206.098,206.098,206.082,206.084,26400000.0
2006-04-07 07:21:00,206.065,206.076,206.062,206.069,50700000.0
2006-04-07 07:22:00,206.084,206.117,206.084,206.108,43300000.0
2006-04-07 07:23:00,206.105,206.122,206.1,206.122,69700001.0
2006-04-07 07:24:00,206.128,206.136,206.125,206.125,39400000.0
2006-04-07 07:25:00,206.115,206.131,206.1,206.113,68400001.0
2006-04-07 07:26:00,206.11,206.11,206.081,206.107,43800000.0
2006-04-07 07:27:00,206.103,206.103,206.08,206.083,34400000.0
2006-04-07 07:28:00,206.089,206.106,206.077,206.08,57400000.0
2006-04-07 07:29:00,206.094,206.101,206.08,206.101,43800000.0
2006-04-07 07:30:00,206.101,206.118,206.099,206.116,32900000.0
2006-04-07 07:31:00,206.12,206.12,206.093,206.105,60600000.0
2006-04-07 07:32:00,206.101,206.13,206.097,206.13,60600000.0
2006-04-07 07:33:00,206.115,206.125,206.097,206.097,44299999.0
2006-04-07 07:34:00,206.09,206.1,206.085,206.085,58400000.0
2006-04-07 07:35:00,206.098,206.111,206.093,206.111,73600001.0
2006-04-07 07:36:00,206.113,206.113,206.084,206.091,48800000.0
2006-04-07 07:37:00,206.084,206.099,206.084,206.088,96200001.0
2006-04-07 07:38:00,206.083,206.106,206.083,206.106,30400000.0
2006-04-07 07:39:00,206.111,206.129,206.106,206.12,40900000.0
2006-04-07 07:40:00,206.13,206.13,206.115,206.125,26900000.0
2006-04-07 07:41:00,206.117,206.117,206.097,206.097,37400000.0
2006-04-07 07:42:00,206.112,206.137,206.112,206.133,20800000.0
2006-04-07 07:43:00,206.153,206.175,206.153,206.167,29200000.0
2006-04-07 07:44:00,206.165,206.165,206.15,206.15,48600000.0
2006-04-07 07:45:00,206.145,206.152,206.116,206.116,84900000.0
2006-04-07 07:46:00,206.116,206.143,206.116,206.139,37800000.0
2006-04-07 07:47:00,206.14,206.168,206.138,206.163,84100000.0
2006-04-07 07:48:00,206.159,206.189,206.159,206.189,26400000.0
2006-04-07 07:49:00,206.193,206.199,206.177,206.177,46500000.0
2006-04-07 07:50:00,206.17,206.17,206.16,206.162,47200000.0
2006-04-07 07:51:00,206.183,206.231,206.182,206.231,46200000.0
2006-04-07 07:52:00,206.237,206.273,206.232,206.239,60800000.0
2006-04-07 07:53:00,206.243,206.262,206.243,206.249,60300000.0
2006-04-07 07:54:00,206.236,206.246,206.209,206.23,60600000.0
2006-04-07 07:55:00,206.208,206.248,206.208,206.242,52900000.0
2006-04-07 07:56:00,206.245,206.26,206.231,206.233,54600000.0
2006-04-07 07:57:00,206.232,206.239,206.215,206.216,63099999.0
2006-04-07 07:58:00,206.217,206.235,206.217,206.228,40900000.0
2006-04-07 07:59:00,206.222,206.242,206.215,206.242,66000000.0
2006-04-07 08:00:00,206.25,206.267,206.25,206.267,31100000.0
2006-04-07 08:01:00,206.273,206.282,206.266,206.273,46599999.0
2006-04-07 08:02:00,206.28,206.293,206.28,206.29,56900000.0
2006-04-07 08:03:00,206.286,206.294,206.278,206.294,20000000.0
2006-04-07 08:04:00,206.277,206.286,206.264,206.275,30000000.0
2006-04-07 08:05:00,206.28,206.29,206.278,206.28,53200000.0
2006-04-07 08:06:00,206.295,206.306,206.291,206.306,42699999.0
2006-04-07 08:07:00,206.291,206.291,206.274,206.278,36300000.0
2006-04-07 08:08:00,206.285,206.285,206.26,206.26,69200000.0
2006-04-07 08:09:00,206.272,206.297,206.259,206.295,51600000.0
2006-04-07 08:10:00,206.303,206.328,206.287,206.328,53599999.0
2006-04-07 08:11:00,206.359,206.366,206.359,206.366,59800000.0
2006-04-07 08:12:00,206.364,206.381,206.337,206.337,66999999.0
2006-04-07 08:13:00,206.326,206.329,206.308,206.308,51600000.0
2006-04-07 08:14:00,206.295,206.322,206.293,206.322,43400000.0
2006-04-07 08:15:00,206.313,206.313,206.283,206.283,24000000.0
2006-04-07 08:16:00,206.29,206.296,206.274,206.293,22600000.0
2006-04-07 08:17:00,206.295,206.295,206.249,206.249,46900000.0
2006-04-07 08:18:00,206.247,206.261,206.247,206.26,18700000.0
2006-04-07 08:19:00,206.26,206.26,206.227,206.227,60800000.0
2006-04-07 08:20:00,206.23,206.233,206.211,206.211,31199999.0
2006-04-07 08:21:00,206.207,206.22,206.195,206.195,70800000.0
2006-04-07 08:22:00,206.198,206.213,206.197,206.203,55799999.0
2006-04-07 08:23:00,206.2,206.216,206.194,206.194,79100001.0
2006-04-07 08:24:00,206.187,206.187,206.16,206.178,35500000.0
2006-04-07 08:25:00,206.162,206.173,206.153,206.161,68000001.0
2006-04-07 08:26:00,206.148,206.173,206.148,206.155,21900000.0
2006-04-07 08:27:00,206.152,206.165,206.145,206.157,50800000.0
2006-04-07 08:28:00,206.172,206.181,206.17,206.174,46000000.0
2006-04-07 08:29:00,206.179,206.2,206.177,206.2,44299999.0
2006-04-07 08:30:00,206.201,206.229,206.195,206.223,38900000.0
2006-04-07 08:31:00,206.213,206.226,206.2,206.2,28100000.0
2006-04-07 08:32:00,206.203,206.21,206.155,206.161,57000000.0
2006-04-07 08:33:00,206.163,206.303,206.153,206.303,73800001.0
2006-04-07 08:34:00,206.319,206.319,206.276,206.302,78400000.0
2006-04-07 08:35:00,206.276,206.297,206.262,206.296,31100000.0
2006-04-07 08:36:00,206.279,206.279,206.238,206.251,22100000.0
2006-04-07 08:37:00,206.231,206.265,206.227,206.255,73200000.0
2006-04-07 08:38:00,206.264,206.27,206.23,206.257,100400000.0
2006-04-07 08:39:00,206.259,206.267,206.241,206.241,79800000.0
2006-04-07 08:40:00,206.252,206.258,206.238,206.238,41300000.0
2006-04-07 08:41:00,206.228,206.242,206.228,206.231,31100000.0
2006-04-07 08:42:00,206.23,206.23,206.183,206.193,73900000.0
2006-04-07 08:43:00,206.192,206.192,206.16,206.16,39400000.0
2006-04-07 08:44:00,206.172,206.177,206.136,206.153,64600000.0
2006-04-07 08:45:00,206.153,206.196,206.153,206.179,19300000.0
2006-04-07 08:46:00,206.167,206.167,206.138,206.154,44200001.0
2006-04-07 08:47:00,206.158,206.165,206.138,206.144,42100000.0
2006-04-07 08:48:00,206.162,206.168,206.153,206.153,37200000.0
2006-04-07 08:49:00,206.135,206.15,206.118,206.128,61700000.0
2006-04-07 08:50:00,206.124,206.134,206.113,206.133,28700000.0
2006-04-07 08:51:00,206.114,206.135,206.111,206.135,39300000.0
2006-04-07 08:52:00,206.123,206.133,206.067,206.072,95400000.0
2006-04-07 08:53:00,206.044,206.075,206.036,206.036,50800001.0
2006-04-07 08:54:00,206.029,206.046,205.997,205.997,17600000.0
2006-04-07 08:55:00,206.01,206.031,206.01,206.031,32100000.0
2006-04-07 08:56:00,206.007,206.007,205.986,205.995,37200001.0
2006-04-07 08:57:00,205.977,206.017,205.977,205.999,73500001.0
2006-04-07 08:58:00,205.983,205.983,205.929,205.929,63699999.0
2006-04-07 08:59:00,205.938,205.963,205.918,205.944,86499999.0
2006-04-07 09:00:00,205.941,205.953,205.872,205.874,34200000.0
2006-04-07 09:01:00,205.824,205.853,205.772,205.772,58100000.0
2006-04-07 09:02:00,205.763,205.8,205.757,205.793,75300001.0
2006-04-07 09:03:00,205.748,205.776,205.697,205.697,65100000.0
2006-04-07 09:04:00,205.658,205.678,205.646,205.668,40899999.0
2006-04-07 09:05:00,205.693,205.721,205.686,205.721,38500000.0
2006-04-07 09:06:00,205.723,205.773,205.705,205.773,36700000.0
2006-04-07 09:07:00,205.775,205.839,205.775,205.832,50799999.0
2006-04-07 09:08:00,205.808,205.821,205.8,205.815,37900000.0
2006-04-07 09:09:00,205.824,205.824,205.805,205.805,55600000.0
2006-04-07 09:10:00,205.831,205.858,205.83,205.857,37000000.0
2006-04-07 09:11:00,205.863,205.863,205.835,205.842,38500000.0
2006-04-07 09:12:00,205.853,205.878,205.846,205.848,52000000.0
2006-04-07 09:13:00,205.842,205.843,205.814,205.82,53900000.0
2006-04-07 09:14:00,205.814,205.851,205.802,205.825,45700000.0
2006-04-07 09:15:00,205.839,205.839,205.814,205.834,40100000.0
2006-04-07 09:16:00,205.835,205.878,205.834,205.878,76500002.0
2006-04-07 09:17:00,205.911,205.934,205.893,205.922,53400000.0
2006-04-07 09:18:00,205.939,205.963,205.92,205.935,40500000.0
2006-04-07 09:19:00,205.954,205.974,205.939,205.939,30400000.0
2006-04-07 09:20:00,205.922,205.968,205.922,205.968,40700000.0
2006-04-07 09:21:00,205.956,205.956,205.9,205.928,39900000.0
2006-04-07 09:22:00,205.93,205.955,205.93,205.941,51900000.0
2006-04-07 09:23:00,205.936,205.954,205.921,205.954,52600000.0
2006-04-07 09:24:00,205.967,205.978,205.935,205.935,51300000.0
2006-04-07 09:25:00,205.932,205.94,205.892,205.892,69200000.0
2006-04-07 09:26:00,205.893,205.893,205.776,205.78,65399999.0
2006-04-07 09:27:00,205.793,205.84,205.793,205.81,77900000.0
2006-04-07 09:28:00,205.818,205.838,205.8,205.838,75299999.0
2006-04-07 09:29:00,205.814,205.856,205.814,205.85,54700000.0
2006-04-07 09:30:00,205.846,205.846,205.8,205.8,46599999.0
2006-04-07 09:31:00,205.792,205.804,205.778,205.804,28800000.0
2006-04-07 09:32:00,205.822,205.856,205.813,205.856,50999999.0
2006-04-07 09:33:00,205.863,205.863,205.835,205.848,29800000.0
2006-04-07 09:34:00,205.858,205.886,205.858,205.875,58700000.0
2006-04-07 09:35:00,205.88,205.896,205.849,205.886,52700000.0
2006-04-07 09:36:00,205.889,205.893,205.867,205.875,20900000.0
2006-04-07 09:37:00,205.858,205.895,205.855,205.895,82300001.0
2006-04-07 09:38:00,205.887,205.921,205.887,205.912,47100000.0
2006-04-07 09:39:00,205.919,205.919,205.867,205.875,39700000.0
2006-04-07 09:40:00,205.874,205.883,205.868,205.872,27900000.0
2006-04-07 09:41:00,205.87,205.885,205.87,205.885,16000000.0
2006-04-07 09:42:00,205.893,205.913,205.893,205.903,40300000.0
2006-04-07 09:43:00,205.897,205.95,205.897,205.95,43900000.0
2006-04-07 09:44:00,205.93,205.93,205.887,205.911,56900000.0
2006-04-07 09:45:00,205.923,205.94,205.923,205.933,44800000.0
2006-04-07 09:46:00,205.922,205.922,205.896,205.902,29800000.0
2006-04-07 09:47:00,205.915,205.915,205.883,205.883,76600001.0
2006-04-07 09:48:00,205.87,205.871,205.844,205.844,12600000.0
2006-04-07 09:49:00,205.83,205.855,205.816,205.851,42100000.0
2006-04-07 09:50:00,205.865,205.865,205.82,205.838,24200000.0
2006-04-07 09:51:00,205.848,205.848,205.829,205.844,29900000.0
2006-04-07 09:52:00,205.859,205.883,205.857,205.857,60700000.0
2006-04-07 09:53:00,205.87,205.893,205.87,205.889,57300000.0
2006-04-07 09:54:00,205.893,205.926,205.893,205.908,100400000.0
2006-04-07 09:55:00,205.904,205.946,205.895,205.946,44900000.0
2006-04-07 09:56:00,205.943,205.958,205.929,205.94,32500000.0
2006-04-07 09:57:00,205.922,205.955,205.922,205.941,32700000.0
2006-04-07 09:58:00,205.966,205.976,205.966,205.971,29100000.0
2006-04-07 09:59:00,205.979,205.982,205.94,205.955,76800000.0
2006-04-07 10:00:00,205.951,205.974,205.925,205.925,44200000.0
2006-04-07 10:01:00,205.919,205.921,205.89,205.89,116000001.0
2006-04-07 10:02:00,205.916,205.921,205.908,205.908,53600000.0
2006-04-07 10:03:00,205.905,205.958,205.905,205.958,23200000.0
2006-04-07 10:04:00,205.954,205.957,205.941,205.949,49700000.0
2006-04-07 10:05:00,205.957,205.957,205.935,205.94,51100001.0
2006-04-07 10:06:00,205.947,205.949,205.942,205.943,25000000.0
2006-04-07 10:07:00,205.952,205.96,205.942,205.954,68700002.0
2006-04-07 10:08:00,205.946,205.961,205.936,205.952,41900000.0
2006-04-07 10:09:00,205.948,205.948,205.917,205.929,49600000.0
2006-04-07 10:10:00,205.932,205.945,205.92,205.945,66400000.0
2006-04-07 10:11:00,205.92,205.998,205.92,205.998,39200000.0
2006-04-07 10:12:00,205.988,206.021,205.98,206.02,32700000.0
2006-04-07 10:13:00,206.005,206.005,205.972,205.989,35100000.0
2006-04-07 10:14:00,205.975,205.997,205.945,205.945,84099999.0
2006-04-07 10:15:00,205.933,205.933,205.9,205.9,56600000.0
2006-04-07 10:16:00,205.911,205.916,205.896,205.915,85100000.0
2006-04-07 10:17:00,205.893,205.91,205.891,205.91,49899999.0
2006-04-07 10:18:00,205.917,205.979,205.917,205.979,28000000.0
2006-04-07 10:19:00,205.987,205.998,205.977,205.982,44700000.0
2006-04-07 10:20:00,205.975,205.975,205.945,205.957,82800000.0
2006-04-07 10:21:00,205.942,205.963,205.939,205.939,46400000.0
2006-04-07 10:22:00,205.957,205.985,205.953,205.975,36300000.0
2006-04-07 10:23:00,205.99,206.024,205.99,206.01,31000000.0
2006-04-07 10:24:00,206.019,206.049,206.019,206.049,40400001.0
2006-04-07 10:25:00,206.061,206.092,206.061,206.092,38400000.0
2006-04-07 10:26:00,206.097,206.105,206.055,206.055,67799999.0
2006-04-07 10:27:00,206.054,206.059,206.034,206.053,53200000.0
2006-04-07 10:28:00,206.043,206.046,206.03,206.042,18800000.0
2006-04-07 10:29:00,206.052,206.052,206.028,206.044,64399999.0
2006-04-07 10:30:00,206.045,206.045,206.027,206.036,51200000.0
2006-04-07 10:31:00,206.029,206.048,206.026,206.026,57200000.0
2006-04-07 10:32:00,206.019,206.019,205.999,206.01,44800000.0
2006-04-07 10:33:00,206.015,206.015,205.984,205.987,73500000.0
2006-04-07 10:34:00,205.986,206.006,205.966,205.98,36700000.0
2006-04-07 10:35:00,205.969,205.98,205.924,205.924,68700000.0
2006-04-07 10:36:00,205.938,205.946,205.907,205.925,54400000.0
2006-04-07 10:37:00,205.942,205.957,205.942,205.95,23500000.0
2006-04-07 10:38:00,205.948,205.956,205.943,205.946,65500001.0
2006-04-07 10:39:00,205.952,205.959,205.935,205.948,50900000.0
2006-04-07 10:40:00,205.957,205.975,205.948,205.948,32700000.0
2006-04-07 10:41:00,205.951,205.951,205.925,205.95,34500000.0
2006-04-07 10:42:00,205.95,205.962,205.945,205.962,42600000.0
2006-04-07 10:43:00,205.965,205.993,205.965,205.988,56800000.0
2006-04-07 10:44:00,205.981,205.981,205.94,205.958,111800000.0
2006-04-07 10:45:00,205.975,205.975,205.952,205.975,42900000.0
2006-04-07 10:46:00,205.943,205.943,205.881,205.881,83300000.0
2006-04-07 10:47:00,205.873,205.907,205.862,205.89,70800000.0
2006-04-07 10:48:00,205.898,205.898,205.878,205.882,44600001.0
2006-04-07 10:49:00,205.892,205.892,205.848,205.848,45200000.0
2006-04-07 10:50:00,205.842,205.849,205.824,205.84,47300000.0
2006-04-07 10:51:00,205.849,205.853,205.826,205.826,70900001.0
2006-04-07 10:52:00,205.828,205.84,205.818,205.818,57900000.0
2006-04-07 10:53:00,205.809,205.852,205.809,205.824,49700000.0
2006-04-07 10:54:00,205.813,205.835,205.813,205.835,38100000.0
2006-04-07 10:55:00,205.834,205.846,205.822,205.846,31100000.0
2006-04-07 10:56:00,205.848,205.868,205.837,205.856,38500000.0
2006-04-07 10:57:00,205.852,205.885,205.852,205.88,57100000.0
2006-04-07 10:58:00,205.885,205.902,205.875,205.9,67400000.0
2006-04-07 10:59:00,205.891,205.891,205.833,205.833,37900000.0
2006-04-07 11:00:00,205.832,205.875,205.832,205.875,16300000.0
2006-04-07 11:01:00,205.901,205.905,205.875,205.875,38700000.0
2006-04-07 11:02:00,205.864,205.878,205.857,205.878,39300000.0
2006-04-07 11:03:00,205.864,205.869,205.85,205.869,26800000.0
2006-04-07 11:04:00,205.88,205.88,205.82,205.835,39900000.0
2006-04-07 11:05:00,205.834,205.854,205.834,205.854,24300000.0
2006-04-07 11:06:00,205.865,205.865,205.857,205.862,55000001.0
2006-04-07 11:07:00,205.849,205.87,205.849,205.85,29200000.0
2006-04-07 11:08:00,205.87,205.893,205.87,205.881,38000001.0
2006-04-07 11:09:00,205.877,205.896,205.877,205.89,48099999.0
2006-04-07 11:10:00,205.893,205.893,205.873,205.886,78300001.0
2006-04-07 11:11:00,205.901,205.912,205.894,205.912,34500000.0
2006-04-07 11:12:00,205.925,205.953,205.91,205.953,49200000.0
2006-04-07 11:13:00,205.947,205.969,205.939,205.946,41200000.0
2006-04-07 11:14:00,205.94,205.94,205.909,205.925,31600000.0
2006-04-07 11:15:00,205.919,205.939,205.91,205.936,37200000.0
2006-04-07 11:16:00,205.949,205.969,205.943,205.969,62500000.0
2006-04-07 11:17:00,205.964,205.964,205.926,205.955,101200000.0
2006-04-07 11:18:00,205.933,205.953,205.927,205.953,14500000.0
2006-04-07 11:19:00,205.95,205.961,205.949,205.961,15200000.0
2006-04-07 11:20:00,205.954,205.96,205.926,205.926,50300001.0
2006-04-07 11:21:00,205.942,205.953,205.937,205.942,32199999.0
2006-04-07 11:22:00,205.935,205.94,205.926,205.933,49100001.0
2006-04-07 11:23:00,205.932,205.95,205.931,205.931,49200000.0
2006-04-07 11:24:00,205.931,205.948,205.931,205.942,41400000.0
2006-04-07 11:25:00,205.934,205.957,205.934,205.947,49800000.0
2006-04-07 11:26:00,205.937,205.951,205.918,205.948,42600001.0
2006-04-07 11:27:00,205.951,205.96,205.932,205.952,53800000.0
2006-04-07 11:28:00,205.958,205.982,205.958,205.974,67800001.0
2006-04-07 11:29:00,205.988,205.988,205.946,205.946,42000000.0
2006-04-07 11:30:00,205.953,205.972,205.947,205.948,69800001.0
2006-04-07 11:31:00,205.938,205.951,205.925,205.951,76500001.0
2006-04-07 11:32:00,205.948,205.966,205.94,205.944,41100000.0
2006-04-07 11:33:00,205.947,205.974,205.947,205.974,68500000.0
2006-04-07 11:34:00,205.988,206.025,205.988,206.022,28700000.0
2006-04-07 11:35:00,206.013,206.02,205.996,206.001,27000000.0
2006-04-07 11:36:00,205.995,205.995,205.979,205.992,70100000.0
2006-04-07 11:37:00,205.997,206.017,205.988,205.988,38500000.0
2006-04-07 11:38:00,205.986,206.007,205.969,205.969,51099999.0
2006-04-07 11:39:00,205.952,205.973,205.952,205.953,39500000.0
2006-04-07 11:40:00,205.935,205.949,205.934,205.934,57800001.0
2006-04-07 11:41:00,205.925,205.932,205.916,205.931,47899999.0
2006-04-07 11:42:00,205.924,205.936,205.912,205.936,72300000.0
2006-04-07 11:43:00,205.921,205.949,205.91,205.922,63500000.0
2006-04-07 11:44:00,205.937,205.937,205.871,205.876,42800000.0
2006-04-07 11:45:00,205.869,205.921,205.869,205.921,32200000.0
2006-04-07 11:46:00,205.931,205.931,205.915,205.92,54800000.0
2006-04-07 11:47:00,205.921,205.921,205.903,205.903,47400000.0
2006-04-07 11:48:00,205.9,205.917,205.9,205.917,41800000.0
2006-04-07 11:49:00,205.906,205.918,205.901,205.915,42100000.0
2006-04-07 11:50:00,205.912,205.93,205.906,205.911,39300000.0
2006-04-07 11:51:00,205.931,205.96,205.931,205.954,23200000.0
2006-04-07 11:52:00,205.95,205.951,205.932,205.935,56400000.0
2006-04-07 11:53:00,205.943,205.943,205.926,205.934,51100000.0
2006-04-07 11:54:00,205.939,205.939,205.906,205.907,42999999.0
2006-04-07 11:55:00,205.917,205.917,205.905,205.911,43100000.0
2006-04-07 11:56:00,205.91,205.91,205.882,205.893,50600000.0
2006-04-07 11:57:00,205.893,205.901,205.881,205.881,42400000.0
2006-04-07 11:58:00,205.869,205.878,205.865,205.865,52700000.0
2006-04-07 11:59:00,205.876,205.876,205.858,205.87,41600000.0
2006-04-07 12:00:00,205.859,205.859,205.819,205.837,36800000.0
2006-04-07 12:01:00,205.83,205.835,205.812,205.826,50600000.0
2006-04-07 12:02:00,205.834,205.849,205.802,205.849,65300000.0
2006-04-07 12:03:00,205.859,205.898,205.843,205.887,26500000.0
2006-04-07 12:04:00,205.866,205.868,205.842,205.842,54599999.0
2006-04-07 12:05:00,205.839,205.849,205.835,205.835,30000000.0
2006-04-07 12:06:00,205.839,205.852,205.804,205.804,55700000.0
2006-04-07 12:07:00,205.801,205.839,205.801,205.831,75900000.0
2006-04-07 12:08:00,205.843,205.848,205.842,205.848,55400001.0
2006-04-07 12:09:00,205.84,205.873,205.837,205.873,39200000.0
2006-04-07 12:10:00,205.894,205.906,205.872,205.906,50600000.0
2006-04-07 12:11:00,205.924,205.96,205.924,205.949,59100000.0
2006-04-07 12:12:00,205.94,205.947,205.92,205.93,49500000.0
2006-04-07 12:13:00,205.931,205.94,205.91,205.919,44300000.0
2006-04-07 12:14:00,205.928,205.937,205.913,205.937,48300000.0
2006-04-07 12:15:00,205.941,205.957,205.927,205.951,33400000.0
2006-04-07 12:16:00,205.963,205.974,205.957,205.971,97000000.0
2006-04-07 12:17:00,205.977,206.016,205.973,205.989,70200001.0
2006-04-07 12:18:00,205.978,205.99,205.974,205.978,28500000.0
2006-04-07 12:19:00,205.964,205.964,205.948,205.948,62799999.0
2006-04-07 12:20:00,205.944,206.0,205.944,205.999,33000000.0
2006-04-07 12:21:00,206.006,206.013,205.971,205.978,55000000.0
2006-04-07 12:22:00,205.975,205.975,205.9,205.9,23200000.0
2006-04-07 12:23:00,205.912,205.92,205.891,205.92,44400000.0
2006-04-07 12:24:00,205.911,205.924,205.905,205.905,38900000.0
2006-04-07 12:25:00,205.896,205.901,205.877,205.901,27900000.0
2006-04-07 12:26:00,205.894,205.911,205.89,205.911,38300000.0
2006-04-07 12:27:00,205.894,205.894,205.865,205.865,25000000.0
2006-04-07 12:28:00,205.884,205.9,205.862,205.888,65600002.0
2006-04-07 12:29:00,205.899,205.917,205.893,205.902,60500000.0
2006-04-07 12:30:00,205.927,205.927,205.901,205.923,82500001.0
2006-04-07 12:31:00,205.929,205.938,205.924,205.924,39600000.0
2006-04-07 12:32:00,205.939,205.965,205.939,205.965,28100000.0
2006-04-07 12:33:00,205.965,205.972,205.954,205.972,76400000.0
2006-04-07 12:34:00,205.986,205.997,205.986,205.989,39400001.0
2006-04-07 12:35:00,205.976,205.976,205.915,205.915,54500000.0
2006-04-07 12:36:00,205.9,205.902,205.838,205.852,67400000.0
2006-04-07 12:37:00,205.86,205.904,205.837,205.904,62600000.0
2006-04-07 12:38:00,205.932,205.946,205.902,205.92,67600000.0
2006-04-07 12:39:00,205.92,206.055,205.92,206.055,47000000.0
2006-04-07 12:40:00,206.062,206.155,206.051,206.155,58500000.0
2006-04-07 12:41:00,206.173,206.173,206.115,206.115,50100000.0
2006-04-07 12:42:00,206.115,206.134,206.114,206.121,77700000.0
2006-04-07 12:43:00,206.133,206.175,206.131,206.17,27600000.0
2006-04-07 12:44:00,206.177,206.189,206.14,206.147,53500000.0
2006-04-07 12:45:00,206.149,206.167,206.136,206.14,35599999.0
2006-04-07 12:46:00,206.147,206.155,206.077,206.077,23400000.0
2006-04-07 12:47:00,206.074,206.082,206.056,206.067,54300000.0
2006-04-07 12:48:00,206.082,206.123,206.068,206.123,51600000.0
2006-04-07 12:49:00,206.136,206.137,206.091,206.091,88900000.0
2006-04-07 12:50:00,206.109,206.13,206.08,206.13,63400000.0
2006-04-07 12:51:00,206.122,206.122,206.071,206.094,27700000.0
2006-04-07 12:52:00,206.084,206.1,206.084,206.092,48500000.0
2006-04-07 12:53:00,206.091,206.117,206.081,206.081,43100000.0
2006-04-07 12:54:00,206.105,206.105,206.084,206.102,39100000.0
2006-04-07 12:55:00,206.088,206.088,206.072,206.082,83200000.0
2006-04-07 12:56:00,206.065,206.072,206.043,206.043,44100000.0
2006-04-07 12:57:00,206.058,206.069,206.041,206.059,49900000.0
2006-04-07 12:58:00,206.062,206.074,206.046,206.046,54799999.0
2006-04-07 12:59:00,206.047,206.103,206.033,206.103,43700000.0
2006-04-07 13:00:00,206.104,206.132,206.095,206.132,47600000.0
2006-04-07 13:01:00,206.111,206.132,206.104,206.111,59200000.0
2006-04-07 13:02:00,206.092,206.092,206.069,206.08,33800000.0
2006-04-07 13:03:00,206.071,206.081,206.035,206.035,35000000.0
2006-04-07 13:04:00,206.037,206.037,206.005,206.005,62100000.0
2006-04-07 13:05:00,206.011,206.011,205.966,205.966,64400000.0
2006-04-07 13:06:00,205.969,205.993,205.969,205.984,81199999.0
2006-04-07 13:07:00,205.981,206.0,205.976,205.976,44600000.0
2006-04-07 13:08:00,205.987,206.007,205.98,206.007,62100000.0
2006-04-07 13:09:00,206.011,206.044,206.002,206.016,56400000.0
2006-04-07 13:10:00,206.039,206.041,206.006,206.034,43500000.0
2006-04-07 13:11:00,206.033,206.033,205.992,205.992,59599999.0
2006-04-07 13:12:00,205.992,206.019,205.992,206.019,52599999.0
2006-04-07 13:13:00,206.024,206.034,205.998,205.998,43600000.0
2006-04-07 13:14:00,206.005,206.019,205.997,206.008,60200000.0
2006-04-07 13:15:00,206.001,206.016,205.988,206.015,65999999.0
2006-04-07 13:16:00,206.023,206.023,205.998,206.015,74200001.0
2006-04-07 13:17:00,206.012,206.024,206.011,206.021,75800000.0
2006-04-07 13:18:00,206.042,206.042,205.998,206.01,93300000.0
2006-04-07 13:19:00,206.003,206.023,206.003,206.003,37100000.0
2006-04-07 13:20:00,206.01,206.01,205.972,205.972,80500000.0
2006-04-07 13:21:00,205.97,205.985,205.942,205.942,31500000.0
2006-04-07 13:22:00,205.932,205.932,205.91,205.91,72500000.0
2006-04-07 13:23:00,205.909,205.913,205.898,205.909,86900001.0
2006-04-07 13:24:00,205.907,205.907,205.884,205.902,56200000.0
2006-04-07 13:25:00,205.895,205.908,205.892,205.892,45499999.0
2006-04-07 13:26:00,205.906,205.922,205.903,205.915,49100000.0
2006-04-07 13:27:00,205.911,205.931,205.902,205.927,36200000.0
2006-04-07 13:28:00,205.936,205.951,205.915,205.927,70500001.0
2006-04-07 13:29:00,205.922,205.946,205.922,205.946,27600000.0
2006-04-07 13:30:00,205.93,205.943,205.913,205.915,47100000.0
2006-04-07 13:31:00,205.912,205.912,205.815,205.83,48600000.0
2006-04-07 13:32:00,205.819,205.879,205.819,205.844,82100000.0
2006-04-07 13:33:00,205.847,205.903,205.847,205.903,31000000.0
2006-04-07 13:34:00,205.925,205.929,205.9,205.921,69000000.0
2006-04-07 13:35:00,205.915,205.932,205.914,205.926,60700001.0
2006-04-07 13:36:00,205.931,205.948,205.926,205.944,47200000.0
2006-04-07 13:37:00,205.955,205.99,205.955,205.969,45300000.0
2006-04-07 13:38:00,205.97,205.989,205.95,205.95,33400000.0
2006-04-07 13:39:00,205.965,205.986,205.965,205.983,67200000.0
2006-04-07 13:40:00,205.972,206.011,205.972,205.986,64500000.0
2006-04-07 13:41:00,205.981,205.981,205.955,205.968,51700000.0
2006-04-07 13:42:00,205.96,205.966,205.948,205.966,20800000.0
2006-04-07 13:43:00,205.979,205.995,205.973,205.995,46600000.0
2006-04-07 13:44:00,205.998,206.026,205.991,206.026,96500001.0
2006-04-07 13:45:00,206.01,206.018,205.986,205.992,62100000.0
2006-04-07 13:46:00,205.982,205.987,205.979,205.987,32000000.0
2006-04-07 13:47:00,205.989,205.989,205.97,205.98,44500000.0
2006-04-07 13:48:00,205.995,206.003,205.973,205.985,30500000.0
2006-04-07 13:49:00,206.001,206.007,205.99,206.005,79300000.0
2006-04-07 13:50:00,206.01,206.01,205.995,206.0,33700000.0
2006-04-07 13:51:00,206.007,206.011,205.997,206.01,61400000.0
2006-04-07 13:52:00,206.019,206.053,206.019,206.053,22800000.0
2006-04-07 13:53:00,206.041,206.064,206.029,206.064,49800000.0
2006-04-07 13:54:00,206.067,206.084,206.04,206.047,55400000.0
2006-04-07 13:55:00,206.059,206.103,206.059,206.089,45400000.0
2006-04-07 13:56:00,206.078,206.107,206.078,206.107,50600000.0
2006-04-07 13:57:00,206.115,206.115,206.09,206.09,57499999.0
2006-04-07 13:58:00,206.099,206.101,206.077,206.08,42900000.0
2006-04-07 13:59:00,206.073,206.091,206.067,206.074,49500000.0
2006-04-07 14:00:00,206.049,206.059,206.037,206.048,49600000.0
2006-04-07 14:01:00,206.047,206.061,206.04,206.061,37399999.0
2006-04-07 14:02:00,206.051,206.065,206.036,206.036,52899999.0
2006-04-07 14:03:00,206.017,206.044,206.014,206.044,66700000.0
2006-04-07 14:04:00,206.035,206.046,206.03,206.045,50000000.0
2006-04-07 14:05:00,206.051,206.066,206.042,206.045,38000000.0
2006-04-07 14:06:00,206.046,206.085,206.046,206.073,73800001.0
2006-04-07 14:07:00,206.071,206.071,206.043,206.043,25900000.0
2006-04-07 14:08:00,206.044,206.078,206.044,206.077,37200000.0
2006-04-07 14:09:00,206.054,206.095,206.054,206.083,48200000.0
2006-04-07 14:10:00,206.086,206.096,206.079,206.079,25600000.0
2006-04-07 14:11:00,206.073,206.102,206.073,206.097,82000000.0
2006-04-07 14:12:00,206.106,206.125,206.106,206.118,31800000.0
2006-04-07 14:13:00,206.109,206.134,206.091,206.091,69699999.0
2006-04-07 14:14:00,206.103,206.119,206.103,206.115,34400000.0
2006-04-07 14:15:00,206.116,206.142,206.095,206.14,64100001.0
2006-04-07 14:16:00,206.154,206.16,206.13,206.153,33200000.0
2006-04-07 14:17:00,206.139,206.166,206.139,206.166,37200000.0
2006-04-07 14:18:00,206.174,206.18,206.154,206.167,50300000.0
2006-04-07 14:19:00,206.177,206.233,206.175,206.232,28100000.0
2006-04-07 14:20:00,206.253,206.27,206.212,206.23,110600002.0
2006-04-07 14:21:00,206.207,206.207,206.174,206.186,46100000.0
2006-04-07 14:22:00,206.173,206.183,206.158,206.158,54500000.0
2006-04-07 14:23:00,206.146,206.187,206.128,206.187,44399999.0
2006-04-07 14:24:00,206.192,206.209,206.188,206.198,59500000.0
2006-04-07 14:25:00,206.203,206.212,206.179,206.189,31400000.0
2006-04-07 14:26:00,206.157,206.157,206.097,206.097,59200000.0
2006-04-07 14:27:00,206.111,206.118,206.099,206.11,48200000.0
2006-04-07 14:28:00,206.09,206.09,206.085,206.09,36700000.0
2006-04-07 14:29:00,206.085,206.1,206.085,206.1,30000000.0
2006-04-07 14:30:00,206.083,206.095,206.083,206.095,53500000.0
2006-04-07 14:31:00,206.02,206.02,205.846,205.862,31700000.0
2006-04-07 14:32:00,205.892,205.936,205.863,205.927,59600000.0
2006-04-07 14:33:00,205.928,206.082,205.925,206.077,62000001.0
2006-04-07 14:34:00,206.079,206.079,206.045,206.066,26700000.0
2006-04-07 14:35:00,206.058,206.097,206.029,206.092,61000000.0
2006-04-07 14:36:00,206.065,206.066,206.005,206.022,58300000.0
2006-04-07 14:37:00,206.055,206.089,206.049,206.062,42600000.0
2006-04-07 14:38:00,206.087,206.1,205.91,205.914,41300000.0
2006-04-07 14:39:00,205.952,206.01,205.918,205.918,60800000.0
2006-04-07 14:40:00,205.941,205.952,205.896,205.942,58800000.0
2006-04-07 14:41:00,205.967,205.967,205.81,205.81,25900000.0
2006-04-07 14:42:00,205.808,205.901,205.808,205.894,64700001.0
2006-04-07 14:43:00,205.9,205.921,205.89,205.895,49100000.0
2006-04-07 14:44:00,205.911,205.927,205.891,205.92,76900000.0
2006-04-07 14:45:00,205.923,205.996,205.917,205.987,39900000.0
2006-04-07 14:46:00,205.943,205.943,205.877,205.877,25200000.0
2006-04-07 14:47:00,205.841,205.888,205.823,205.877,51500001.0
2006-04-07 14:48:00,205.898,205.962,205.893,205.962,33300000.0
2006-04-07 14:49:00,205.993,206.113,205.993,206.113,50099999.0
2006-04-07 14:50:00,206.097,206.097,206.031,206.031,67900001.0
2006-04-07 14:51:00,206.032,206.092,206.032,206.075,76800000.0
2006-04-07 14:52:00,206.082,206.109,206.058,206.095,62500000.0
2006-04-07 14:53:00,206.094,206.129,206.084,206.084,30400000.0
2006-04-07 14:54:00,206.044,206.091,206.032,206.091,42800000.0
2006-04-07 14:55:00,206.09,206.122,206.072,206.088,61700001.0
2006-04-07 14:56:00,206.077,206.096,206.041,206.041,36000000.0
2006-04-07 14:57:00,206.034,206.089,206.033,206.063,22100000.0
2006-04-07 14:58:00,206.11,206.15,206.094,206.15,56400000.0
2006-04-07 14:59:00,206.14,206.14,206.111,206.124,42500001.0
2006-04-07 15:00:00,206.121,206.137,206.09,206.09,44300000.0
2006-04-07 15:01:00,206.099,206.119,206.089,206.09,87899999.0
2006-04-07 15:02:00,206.082,206.107,206.071,206.104,26000000.0
2006-04-07 15:03:00,206.096,206.115,206.091,206.091,66200001.0
2006-04-07 15:04:00,206.101,206.127,206.087,206.095,42500000.0
2006-04-07 15:05:00,206.087,206.098,206.033,206.033,24900000.0
2006-04-07 15:06:00,206.026,206.045,206.026,206.039,23100000.0
2006-04-07 15:07:00,206.059,206.059,206.028,206.04,73900000.0
2006-04-07 15:08:00,206.04,206.04,205.977,205.977,78800000.0
2006-04-07 15:09:00,205.96,205.985,205.958,205.985,42600000.0
2006-04-07 15:10:00,205.97,205.97,205.842,205.842,39300000.0
2006-04-07 15:11:00,205.862,205.868,205.818,205.818,11700000.0
2006-04-07 15:12:00,205.797,205.877,205.797,205.861,55200000.0
2006-04-07 15:13:00,205.838,205.902,205.838,205.882,46599999.0
2006-04-07 15:14:00,205.889,205.889,205.863,205.882,30100000.0
2006-04-07 15:15:00,205.89,205.911,205.869,205.872,44600001.0
2006-04-07 15:16:00,205.858,205.876,205.837,205.873,75700000.0
2006-04-07 15:17:00,205.871,205.875,205.823,205.823,51800000.0
2006-04-07 15:18:00,205.817,205.836,205.782,205.782,46400000.0
2006-04-07 15:19:00,205.748,205.767,205.695,205.745,57100000.0
2006-04-07 15:20:00,205.744,205.76,205.677,205.697,56600001.0
2006-04-07 15:21:00,205.68,205.79,205.673,205.774,40599999.0
2006-04-07 15:22:00,205.745,205.823,205.735,205.812,41600001.0
2006-04-07 15:23:00,205.786,205.788,205.757,205.757,19900000.0
2006-04-07 15:24:00,205.749,205.749,205.624,205.628,33300000.0
2006-04-07 15:25:00,205.619,205.619,205.59,205.605,26300000.0
2006-04-07 15:26:00,205.604,205.615,205.539,205.539,72900000.0
2006-04-07 15:27:00,205.502,205.535,205.463,205.463,41900000.0
2006-04-07 15:28:00,205.438,205.492,205.438,205.485,43800000.0
2006-04-07 15:29:00,205.479,205.496,205.465,205.487,47500000.0
2006-04-07 15:30:00,205.475,205.507,205.459,205.485,59200000.0
2006-04-07 15:31:00,205.487,205.499,205.477,205.477,85600001.0
2006-04-07 15:32:00,205.495,205.516,205.449,205.449,71800000.0
2006-04-07 15:33:00,205.433,205.501,205.427,205.471,41500000.0
2006-04-07 15:34:00,205.446,205.507,205.446,205.507,32700000.0
2006-04-07 15:35:00,205.481,205.509,205.477,205.5,97899997.0
2006-04-07 15:36:00,205.499,205.499,205.362,205.362,48500000.0
2006-04-07 15:37:00,205.333,205.405,205.326,205.405,76000000.0
2006-04-07 15:38:00,205.409,205.469,205.399,205.469,49300000.0
2006-04-07 15:39:00,205.495,205.495,205.464,205.482,50300000.0
2006-04-07 15:40:00,205.499,205.514,205.473,205.505,49000000.0
2006-04-07 15:41:00,205.519,205.519,205.493,205.496,74100001.0
2006-04-07 15:42:00,205.494,205.498,205.45,205.45,58100000.0
2006-04-07 15:43:00,205.463,205.471,205.445,205.448,58600000.0
2006-04-07 15:44:00,205.459,205.492,205.457,205.478,41300000.0
2006-04-07 15:45:00,205.468,205.507,205.468,205.481,42600000.0
2006-04-07 15:46:00,205.478,205.505,205.47,205.475,28900000.0
2006-04-07 15:47:00,205.478,205.495,205.464,205.487,90399998.0
2006-04-07 15:48:00,205.484,205.484,205.454,205.462,32800000.0
2006-04-07 15:49:00,205.468,205.481,205.46,205.481,63600000.0
2006-04-07 15:50:00,205.486,205.488,205.454,205.454,51100000.0
2006-04-07 15:51:00,205.466,205.466,205.41,205.419,56100000.0
2006-04-07 15:52:00,205.42,205.429,205.412,205.42,61400000.0
2006-04-07 15:53:00,205.442,205.442,205.374,205.374,45799999.0
2006-04-07 15:54:00,205.395,205.414,205.391,205.4,54500000.0
2006-04-07 15:55:00,205.401,205.413,205.39,205.39,37600001.0
2006-04-07 15:56:00,205.391,205.407,205.379,205.396,61700000.0
2006-04-07 15:57:00,205.359,205.359,205.268,205.271,31300000.0
2006-04-07 15:58:00,205.303,205.337,205.284,205.291,27400000.0
2006-04-07 15:59:00,205.326,205.337,205.299,205.324,64500000.0
2006-04-07 16:00:00,205.327,205.338,205.276,205.276,38200000.0
2006-04-07 16:01:00,205.257,205.257,205.199,205.22,63700001.0
2006-04-07 16:02:00,205.221,205.248,205.221,205.237,48900000.0
2006-04-07 16:03:00,205.246,205.267,205.239,205.256,52900000.0
2006-04-07 16:04:00,205.239,205.259,205.21,205.246,23400000.0
2006-04-07 16:05:00,205.215,205.272,205.215,205.262,56400000.0
2006-04-07 16:06:00,205.254,205.265,205.223,205.225,35200000.0
2006-04-07 16:07:00,205.226,205.247,205.22,205.24,30600000.0
2006-04-07 16:08:00,205.235,205.235,205.215,205.219,44699999.0
2006-04-07 16:09:00,205.215,205.232,205.192,205.232,67600001.0
2006-04-07 16:10:00,205.236,205.261,205.234,205.261,40500000.0
2006-04-07 16:11:00,205.261,205.296,205.261,205.296,89200000.0
2006-04-07 16:12:00,205.319,205.323,205.277,205.28,42500000.0
2006-04-07 16:13:00,205.279,205.356,205.275,205.356,46100000.0
2006-04-07 16:14:00,205.359,205.364,205.333,205.335,49200000.0
2006-04-07 16:15:00,205.341,205.36,205.328,205.348,81599999.0
2006-04-07 16:16:00,205.331,205.359,205.331,205.355,33500000.0
2006-04-07 16:17:00,205.344,205.372,205.344,205.369,33900000.0
2006-04-07 16:18:00,205.358,205.365,205.318,205.318,35800000.0
2006-04-07 16:19:00,205.322,205.322,205.304,205.304,59800000.0
2006-04-07 16:20:00,205.296,205.296,205.277,205.292,37400000.0
2006-04-07 16:21:00,205.296,205.312,205.275,205.287,58300000.0
2006-04-07 16:22:00,205.288,205.29,205.236,205.236,67800000.0
2006-04-07 16:23:00,205.233,205.233,205.112,205.159,87300001.0
2006-04-07 16:24:00,205.154,205.167,205.129,205.157,62400000.0
2006-04-07 16:25:00,205.153,205.201,205.14,205.201,46600000.0
2006-04-07 16:26:00,205.202,205.216,205.194,205.194,47500001.0
2006-04-07 16:27:00,205.173,205.181,205.147,205.168,47500000.0
2006-04-07 16:28:00,205.152,205.175,205.137,205.17,73800000.0
2006-04-07 16:29:00,205.177,205.188,205.11,205.11,93300000.0
2006-04-07 16:30:00,205.105,205.153,205.105,205.138,39100000.0
2006-04-07 16:31:00,205.137,205.147,205.121,205.123,73400001.0
2006-04-07 16:32:00,205.111,205.155,205.108,205.152,89100000.0
2006-04-07 16:33:00,205.149,205.21,205.149,205.192,73100000.0
2006-04-07 16:34:00,205.21,205.27,205.21,205.27,65799999.0
2006-04-07 16:35:00,205.255,205.29,205.228,205.228,65200000.0
2006-04-07 16:36:00,205.224,205.264,205.217,205.247,60200001.0
2006-04-07 16:37:00,205.235,205.254,205.213,205.235,29000000.0
2006-04-07 16:38:00,205.209,205.228,205.188,205.189,32100001.0
2006-04-07 16:39:00,205.185,205.205,205.185,205.198,50500001.0
2006-04-07 16:40:00,205.189,205.19,205.183,205.185,20400000.0
2006-04-07 16:41:00,205.194,205.209,205.186,205.195,61800000.0
2006-04-07 16:42:00,205.213,205.236,205.196,205.232,46200000.0
2006-04-07 16:43:00,205.222,205.241,205.222,205.225,17300000.0
2006-04-07 16:44:00,205.222,205.264,205.203,205.264,42300000.0
2006-04-07 16:45:00,205.277,205.29,205.256,205.283,53200000.0
2006-04-07 16:46:00,205.278,205.31,205.278,205.283,48600000.0
2006-04-07 16:47:00,205.276,205.29,205.258,205.29,70000000.0
2006-04-07 16:48:00,205.296,205.301,205.246,205.249,33300000.0
2006-04-07 16:49:00,205.257,205.259,205.246,205.253,65600000.0
2006-04-07 16:50:00,205.262,205.288,205.262,205.288,47800001.0
2006-04-07 16:51:00,205.298,205.31,205.286,205.288,63700000.0
2006-04-07 16:52:00,205.305,205.375,205.305,205.375,29300000.0
2006-04-07 16:53:00,205.36,205.378,205.346,205.358,98199998.0
2006-04-07 16:54:00,205.345,205.36,205.333,205.333,54000000.0
2006-04-07 16:55:00,205.312,205.414,205.312,205.414,48300000.0
2006-04-07 16:56:00,205.395,205.431,205.345,205.345,75900000.0
2006-04-07 16:57:00,205.321,205.345,205.3,205.329,54300000.0
2006-04-07 16:58:00,205.356,205.382,205.355,205.382,86400001.0
2006-04-07 16:59:00,205.404,205.527,205.404,205.484,60200000.0
2006-04-07 17:00:00,205.478,205.547,205.478,205.539,39000000.0
2006-04-07 17:01:00,205.546,205.581,205.54,205.549,65700000.0
2006-04-07 17:02:00,205.558,205.579,205.555,205.56,47699999.0
2006-04-07 17:03:00,205.555,205.583,205.555,205.578,56600000.0
2006-04-07 17:04:00,205.584,205.584,205.459,205.459,51400000.0
2006-04-07 17:05:00,205.458,205.494,205.458,205.486,35900000.0
2006-04-07 17:06:00,205.517,205.54,205.517,205.52,27900000.0
2006-04-07 17:07:00,205.501,205.533,205.489,205.508,61400000.0
2006-04-07 17:08:00,205.48,205.497,205.471,205.485,64600000.0
2006-04-07 17:09:00,205.485,205.518,205.471,205.515,56400000.0
2006-04-07 17:10:00,205.513,205.552,205.51,205.525,59500001.0
2006-04-07 17:11:00,205.529,205.546,205.522,205.535,28300000.0
2006-04-07 17:12:00,205.529,205.529,205.495,205.495,55900000.0
2006-04-07 17:13:00,205.5,205.572,205.496,205.572,69400000.0
2006-04-07 17:14:00,205.612,205.696,205.612,205.687,17900000.0
2006-04-07 17:15:00,205.671,205.697,205.64,205.697,31100000.0
2006-04-07 17:16:00,205.678,205.722,205.667,205.709,87699999.0
2006-04-07 17:17:00,205.687,205.708,205.675,205.689,54300001.0
2006-04-07 17:18:00,205.698,205.724,205.698,205.721,23200000.0
2006-04-07 17:19:00,205.753,205.753,205.707,205.719,75899999.0
2006-04-07 17:20:00,205.724,205.756,205.708,205.708,46500000.0
2006-04-07 17:21:00,205.703,205.732,205.695,205.711,68900000.0
2006-04-07 17:22:00,205.711,205.754,205.711,205.728,43500001.0
2006-04-07 17:23:00,205.714,205.721,205.689,205.709,23900000.0
2006-04-07 17:24:00,205.711,205.733,205.695,205.719,78200001.0
2006-04-07 17:25:00,205.701,205.757,205.687,205.757,28200000.0
2006-04-07 17:26:00,205.773,205.802,205.767,205.779,33300000.0
2006-04-07 17:27:00,205.773,205.82,205.773,205.82,37600000.0
2006-04-07 17:28:00,205.804,205.809,205.782,205.794,52300000.0
2006-04-07 17:29:00,205.8,205.819,205.791,205.818,32000000.0
2006-04-07 17:30:00,205.803,205.846,205.803,205.846,29200000.0
2006-04-07 17:31:00,205.843,205.856,205.828,205.856,72200000.0
2006-04-07 17:32:00,205.842,205.864,205.839,205.864,79100001.0
2006-04-07 17:33:00,205.852,205.873,205.85,205.85,35100000.0
2006-04-07 17:34:00,205.831,205.845,205.82,205.845,44700000.0
2006-04-07 17:35:00,205.84,205.861,205.832,205.855,23500000.0
2006-04-07 17:36:00,205.867,205.874,205.834,205.845,81500000.0
2006-04-07 17:37:00,205.824,205.833,205.802,205.832,45400001.0
2006-04-07 17:38:00,205.82,205.859,205.82,205.837,63500001.0
2006-04-07 17:39:00,205.814,205.814,205.769,205.779,74800001.0
2006-04-07 17:40:00,205.764,205.773,205.75,205.75,63000001.0
2006-04-07 17:41:00,205.774,205.796,205.774,205.79,41599999.0
2006-04-07 17:42:00,205.778,205.778,205.742,205.756,30900000.0
2006-04-07 17:43:00,205.755,205.762,205.731,205.75,72100001.0
2006-04-07 17:44:00,205.731,205.742,205.712,205.739,31100000.0
2006-04-07 17:45:00,205.741,205.741,205.687,205.705,59600000.0
2006-04-07 17:46:00,205.722,205.749,205.704,205.734,81300001.0
2006-04-07 17:47:00,205.761,205.776,205.749,205.766,39700000.0
2006-04-07 17:48:00,205.764,205.779,205.746,205.746,35900000.0
2006-04-07 17:49:00,205.748,205.748,205.704,205.725,36000000.0
2006-04-07 17:50:00,205.742,205.746,205.726,205.726,59000000.0
2006-04-07 17:51:00,205.73,205.745,205.703,205.703,43800000.0
2006-04-07 17:52:00,205.724,205.738,205.723,205.738,18000000.0
2006-04-07 17:53:00,205.733,205.759,205.733,205.754,49500000.0
2006-04-07 17:54:00,205.745,205.826,205.745,205.821,75900001.0
2006-04-07 17:55:00,205.838,205.88,205.838,205.88,22200000.0
2006-04-07 17:56:00,205.883,205.903,205.82,205.82,51099999.0
2006-04-07 17:57:00,205.785,205.82,205.781,205.82,60099998.0
2006-04-07 17:58:00,205.831,205.861,205.816,205.84,36000000.0
2006-04-07 17:59:00,205.847,205.856,205.784,205.836,73400000.0
2006-04-07 18:00:00,205.877,205.877,205.833,205.833,67300000.0
2006-04-07 18:01:00,205.847,205.854,205.815,205.835,442799997.0
2006-04-07 18:02:00,205.842,205.847,205.802,205.806,686599999.0
2006-04-07 18:03:00,205.801,205.818,205.787,205.797,645100002.0
2006-04-07 18:04:00,205.796,205.809,205.713,205.738,400600000.0
2006-04-07 18:05:00,205.765,205.824,205.734,205.824,638400003.0
2006-04-07 18:06:00,205.828,205.875,205.828,205.863,588599998.0
2006-04-07 18:07:00,205.863,205.89,205.848,205.881,895200003.0
2006-04-07 18:08:00,205.888,205.924,205.872,205.899,666200003.0
2006-04-07 18:09:00,205.889,205.91,205.881,205.89,554500003.0
2006-04-07 18:10:00,205.89,205.913,205.875,205.901,516599998.0
2006-04-07 18:11:00,205.899,205.912,205.887,205.899,349900001.0
2006-04-07 18:12:00,205.889,205.905,205.849,205.877,302700000.0
2006-04-07 18:13:00,205.881,205.899,205.846,205.852,443200000.0
2006-04-07 18:14:00,205.859,205.879,205.831,205.86,619800000.0
2006-04-07 18:15:00,205.862,205.862,205.816,205.839,663600002.0
2006-04-07 18:16:00,205.838,205.863,205.809,205.833,689599999.0
2006-04-07 18:17:00,205.851,205.887,205.851,205.872,204900001.0
2006-04-07 18:18:00,205.879,205.923,205.879,205.882,444800000.0
2006-04-07 18:19:00,205.876,205.913,205.872,205.913,391400000.0
2006-04-07 18:20:00,205.921,205.94,205.901,205.901,562100000.0
2006-04-07 18:21:00,205.898,205.927,205.894,205.923,535700002.0
2006-04-07 18:22:00,205.923,205.95,205.904,205.929,588500002.0
2006-04-07 18:23:00,205.928,205.936,205.892,205.914,828600000.0
2006-04-07 18:24:00,205.901,205.943,205.901,205.915,532800002.0
2006-04-07 18:25:00,205.934,205.964,205.915,205.956,466700001.0
2006-04-07 18:26:00,205.964,205.969,205.938,205.942,357299999.0
2006-04-07 18:27:00,205.937,205.943,205.907,205.907,460700002.0
2006-04-07 18:28:00,205.913,205.928,205.878,205.9,420400001.0
2006-04-07 18:29:00,205.904,205.931,205.898,205.903,467999998.0
2006-04-07 18:30:00,205.906,205.919,205.897,205.908,296399999.0
2006-04-07 18:31:00,205.897,205.943,205.897,205.921,310200000.0
2006-04-07 18:32:00,205.913,205.927,205.888,205.888,553999999.0
2006-04-07 18:33:00,205.888,205.916,205.88,205.907,482199997.0
2006-04-07 18:34:00,205.91,205.933,205.895,205.9,549500001.0
2006-04-07 18:35:00,205.893,205.926,205.878,205.918,519300003.0
2006-04-07 18:36:00,205.91,205.923,205.893,205.893,358299999.0
2006-04-07 18:37:00,205.91,205.964,205.9,205.9,187599999.0
2006-04-07 18:38:00,205.906,205.944,205.906,205.938,243500001.0
2006-04-07 18:39:00,205.935,205.945,205.916,205.93,120199999.0
2006-04-07 18:40:00,205.918,205.935,205.908,205.935,272400001.0
2006-04-07 18:41:00,205.93,205.952,205.928,205.946,306700002.0
2006-04-07 18:42:00,205.95,205.955,205.927,205.927,222099998.0
2006-04-07 18:43:00,205.922,205.945,205.922,205.928,142599999.0
2006-04-07 18:44:00,205.933,205.949,205.908,205.908,411100003.0
2006-04-07 18:45:00,205.91,205.937,205.91,205.92,213500001.0
2006-04-07 18:46:00,205.913,205.917,205.888,205.893,189000000.0
2006-04-07 18:47:00,205.882,205.901,205.882,205.897,156100001.0
2006-04-07 18:48:00,205.911,205.913,205.887,205.907,122699999.0
2006-04-07 18:49:00,205.905,205.931,205.895,205.904,178100001.0
2006-04-07 18:50:00,205.913,205.919,205.896,205.908,265600001.0
2006-04-07 18:51:00,205.91,205.91,205.888,205.9,212699999.0
2006-04-07 18:52:00,205.916,205.92,205.889,205.907,244600001.0
2006-04-07 18:53:00,205.913,205.929,205.89,205.902,230300000.0
2006-04-07 18:54:00,205.914,205.925,205.898,205.923,177100000.0
2006-04-07 18:55:00,205.942,205.98,205.94,205.955,292800002.0
2006-04-07 18:56:00,205.966,205.975,205.955,205.975,30600000.0
2006-04-07 18:57:00,205.972,205.974,205.954,205.959,170200000.0
2006-04-07 18:58:00,205.963,205.981,205.944,205.965,358200002.0
2006-04-07 18:59:00,205.957,205.978,205.947,205.957,326900002.0
2006-04-07 19:00:00,205.942,205.945,205.914,205.914,78599999.0
2006-04-07 19:01:00,205.921,205.978,205.921,205.972,140000001.0
2006-04-07 19:02:00,205.98,205.985,205.959,205.959,237900001.0
2006-04-07 19:03:00,205.96,205.982,205.941,205.982,287200000.0
2006-04-07 19:04:00,205.983,206.007,205.965,206.006,128900000.0
2006-04-07 19:05:00,206.0,206.0,205.978,205.983,146900000.0
2006-04-07 19:06:00,205.978,205.989,205.96,205.972,497200001.0
2006-04-07 19:07:00,205.978,205.998,205.966,205.982,268599998.0
2006-04-07 19:08:00,205.979,206.016,205.975,206.008,271100002.0
2006-04-07 19:09:00,206.017,206.048,206.016,206.032,143000000.0
2006-04-07 19:10:00,206.034,206.034,206.007,206.013,97400000.0
2006-04-07 19:11:00,206.01,206.022,206.005,206.022,41100000.0
2006-04-07 19:12:00,206.032,206.065,206.03,206.065,83899999.0
2006-04-07 19:13:00,206.061,206.061,206.033,206.033,144999998.0
2006-04-07 19:14:00,206.034,206.045,206.02,206.02,189000000.0
2006-04-07 19:15:00,206.028,206.043,206.027,206.028,299599999.0
2006-04-07 19:16:00,206.035,206.056,206.027,206.027,69000000.0
2006-04-07 19:17:00,206.038,206.038,206.021,206.025,98200001.0
2006-04-07 19:18:00,206.018,206.032,206.006,206.019,166999999.0
2006-04-07 19:19:00,206.022,206.042,206.017,206.022,226500000.0
2006-04-07 19:20:00,206.017,206.019,205.99,206.001,218800000.0
2006-04-07 19:21:00,205.998,206.012,205.978,206.002,134600000.0
2006-04-07 19:22:00,206.009,206.02,206.002,206.005,126100000.0
2006-04-07 19:23:00,206.002,206.018,205.994,205.994,437800002.0
2006-04-07 19:24:00,205.997,206.027,205.995,206.003,141200000.0
2006-04-07 19:25:00,205.998,206.011,205.987,206.011,206499999.0
2006-04-07 19:26:00,206.006,206.007,205.973,205.996,490999999.0
2006-04-07 19:27:00,205.992,206.024,205.992,206.007,243700000.0
2006-04-07 19:28:00,206.016,206.034,205.993,206.034,178500000.0
2006-04-07 19:29:00,206.041,206.046,206.032,206.037,57400000.0
2006-04-07 19:30:00,206.04,206.066,206.035,206.035,234200001.0
2006-04-07 19:31:00,206.047,206.055,206.028,206.045,120700000.0
2006-04-07 19:32:00,206.038,206.054,206.018,206.054,408600001.0
2006-04-07 19:33:00,206.063,206.068,206.047,206.055,137000001.0
2006-04-07 19:34:00,206.06,206.084,206.049,206.064,176200000.0
2006-04-07 19:35:00,206.053,206.07,206.05,206.06,310699998.0
2006-04-07 19:36:00,206.066,206.08,206.046,206.057,211200000.0
2006-04-07 19:37:00,206.07,206.101,206.07,206.087,73200000.0
2006-04-07 19:38:00,206.086,206.086,206.064,206.065,209100000.0
2006-04-07 19:39:00,206.067,206.084,206.063,206.067,187800000.0
2006-04-07 19:40:00,206.086,206.108,206.077,206.089,357900000.0
2006-04-07 19:41:00,206.105,206.12,206.101,206.101,257899999.0
2006-04-07 19:42:00,206.106,206.125,206.091,206.11,173200000.0
2006-04-07 19:43:00,206.108,206.121,206.096,206.109,77800000.0
2006-04-07 19:44:00,206.108,206.125,206.103,206.106,224900001.0
2006-04-07 19:45:00,206.109,206.125,206.093,206.108,124900000.0
2006-04-07 19:46:00,206.11,206.11,206.067,206.085,155199999.0
2006-04-07 19:47:00,206.091,206.097,206.082,206.09,60600000.0
2006-04-07 19:48:00,206.071,206.109,206.069,206.073,240699999.0
2006-04-07 19:49:00,206.063,206.078,206.059,206.063,178100000.0
2006-04-07 19:50:00,206.057,206.06,206.04,206.04,170400001.0
2006-04-07 19:51:00,206.041,206.062,206.041,206.053,132100000.0
2006-04-07 19:52:00,206.051,206.052,206.032,206.033,141700000.0
2006-04-07 19:53:00,206.041,206.052,206.033,206.048,172800000.0
2006-04-07 19:54:00,206.047,206.062,206.034,206.05,157500001.0
2006-04-07 19:55:00,206.053,206.078,206.053,206.078,51400000.0
2006-04-07 19:56:00,206.088,206.106,206.081,206.095,140400000.0
2006-04-07 19:57:00,206.09,206.103,206.089,206.1,196300000.0
2006-04-07 19:58:00,206.101,206.119,206.096,206.1,269800000.0
2006-04-07 19:59:00,206.105,206.105,206.088,206.094,220800001.0
2006-04-07 20:00:00,206.097,206.097,206.072,206.072,103900000.0
2006-04-07 20:01:00,206.067,206.081,206.053,206.072,65800000.0
2006-04-07 20:02:00,206.075,206.079,206.063,206.07,190599998.0
2006-04-07 20:03:00,206.063,206.074,206.05,206.07,118800000.0
2006-04-07 20:04:00,206.068,206.072,206.058,206.058,118000000.0
2006-04-07 20:05:00,206.056,206.072,206.049,206.065,148900001.0
2006-04-07 20:06:00,206.067,206.074,206.051,206.058,168700000.0
2006-04-07 20:07:00,206.069,206.077,206.063,206.077,163900000.0
2006-04-07 20:08:00,206.089,206.108,206.08,206.08,254500001.0
2006-04-07 20:09:00,206.084,206.094,206.071,206.092,130900001.0
2006-04-07 20:10:00,206.091,206.095,206.07,206.09,133199999.0
2006-04-07 20:11:00,206.101,206.102,206.074,206.083,274099999.0
2006-04-07 20:12:00,206.077,206.098,206.07,206.083,498400001.0
2006-04-07 20:13:00,206.083,206.1,206.073,206.1,229500000.0
2006-04-07 20:14:00,206.103,206.107,206.079,206.087,261000000.0
2006-04-07 20:15:00,206.094,206.109,206.073,206.076,330200000.0
2006-04-07 20:16:00,206.07,206.079,206.053,206.057,161800000.0
2006-04-07 20:17:00,206.06,206.07,206.055,206.065,67799999.0
2006-04-07 20:18:00,206.07,206.092,206.065,206.09,135400000.0
2006-04-07 20:19:00,206.096,206.096,206.044,206.044,202600000.0
2006-04-07 20:20:00,206.042,206.084,206.042,206.07,212300000.0
2006-04-07 20:21:00,206.076,206.09,206.067,206.07,143600000.0
2006-04-07 20:22:00,206.073,206.1,206.054,206.1,241700001.0
2006-04-07 20:23:00,206.108,206.117,206.093,206.115,192300001.0
2006-04-07 20:24:00,206.12,206.135,206.11,206.11,188600000.0
2006-04-07 20:25:00,206.114,206.13,206.108,206.11,260699998.0
2006-04-07 20:26:00,206.111,206.125,206.102,206.114,327500001.0
2006-04-07 20:27:00,206.115,206.149,206.115,206.136,219000001.0
2006-04-07 20:28:00,206.131,206.158,206.11,206.11,345800000.0
2006-04-07 20:29:00,206.12,206.15,206.118,206.125,463000000.0
2006-04-07 20:30:00,206.132,206.157,206.114,206.138,443900001.0
2006-04-07 20:31:00,206.162,206.242,206.162,206.238,440100001.0
2006-04-07 20:32:00,206.244,206.252,206.199,206.209,466600002.0
2006-04-07 20:33:00,206.205,206.257,206.201,206.253,174700000.0
2006-04-07 20:34:00,206.252,206.258,206.233,206.251,148200000.0
2006-04-07 20:35:00,206.251,206.257,206.23,206.245,123299999.0
2006-04-07 20:36:00,206.253,206.28,206.238,206.265,145200002.0
2006-04-07 20:37:00,206.264,206.285,206.264,206.267,72400000.0
2006-04-07 20:38:00,206.252,206.263,206.22,206.239,255000001.0
2006-04-07 20:39:00,206.238,206.238,206.215,206.219,154900000.0
2006-04-07 20:40:00,206.224,206.236,206.209,206.222,343500002.0
2006-04-07 20:41:00,206.225,206.255,206.225,206.24,257600002.0
2006-04-07 20:42:00,206.237,206.255,206.233,206.241,245400001.0
2006-04-07 20:43:00,206.243,206.263,206.233,206.247,345800001.0
2006-04-07 20:44:00,206.248,206.248,206.219,206.229,362199999.0
2006-04-07 20:45:00,206.23,206.25,206.186,206.186,186000001.0
2006-04-07 20:46:00,206.175,206.19,206.154,206.154,191300000.0
2006-04-07 20:47:00,206.15,206.191,206.15,206.162,241399999.0
2006-04-07 20:48:00,206.155,206.173,206.131,206.131,267100001.0
2006-04-07 20:49:00,206.143,206.152,206.13,206.146,91800000.0
2006-04-07 20:50:00,206.145,206.175,206.144,206.156,421700000.0
2006-04-07 20:51:00,206.158,206.185,206.155,206.162,143499999.0
2006-04-07 20:52:00,206.166,206.187,206.155,206.185,109700000.0
2006-04-07 20:53:00,206.18,206.195,206.172,206.172,277100001.0
2006-04-07 20:54:00,206.172,206.175,206.159,206.175,145099998.0
2006-04-07 20:55:00,206.175,206.175,206.148,206.163,342999999.0
2006-04-07 20:56:00,206.164,206.192,206.155,206.155,279299999.0
2006-04-07 20:57:00,206.147,206.16,206.127,206.127,346400000.0
2006-04-07 20:58:00,206.119,206.144,206.115,206.115,375600000.0
2006-04-07 20:59:00,206.115,206.137,206.087,206.135,530900001.0
2006-04-07 21:00:00,206.138,206.163,206.125,206.144,457800000.0
2006-04-07 21:01:00,206.143,206.152,206.129,206.13,401699999.0
2006-04-07 21:02:00,206.124,206.142,206.116,206.119,262800000.0
2006-04-07 21:03:00,206.117,206.129,206.102,206.128,213500000.0
2006-04-07 21:04:00,206.137,206.137,206.025,206.025,92200000.0
2006-04-07 21:05:00,206.023,206.068,206.019,206.05,109900000.0
2006-04-07 21:06:00,206.051,206.06,206.045,206.047,175999997.0
2006-04-07 21:07:00,206.082,206.083,206.056,206.075,207400000.0
2006-04-07 21:08:00,206.075,206.075,206.04,206.06,199200002.0
2006-04-07 21:09:00,206.055,206.055,206.002,206.002,72400000.0
2006-04-07 21:10:00,205.998,206.036,205.991,206.018,90900000.0
2006-04-07 21:11:00,206.021,206.034,206.013,206.027,93799999.0
2006-04-07 21:12:00,206.027,206.035,206.027,206.03,92300000.0
2006-04-07 21:13:00,206.031,206.031,206.005,206.005,156100001.0
2006-04-07 21:14:00,205.997,206.008,205.982,205.99,310300000.0
2006-04-07 21:15:00,205.988,206.002,205.974,205.982,272499999.0
2006-04-07 21:16:00,205.985,206.008,205.985,205.985,66700000.0
2006-04-07 21:17:00,205.984,205.999,205.971,205.977,241700000.0
2006-04-07 21:18:00,205.978,206.005,205.974,205.989,148200001.0
2006-04-07 21:19:00,205.987,206.04,205.987,206.04,214400000.0
2006-04-07 21:20:00,206.037,206.037,205.999,206.025,340099999.0
2006-04-07 21:21:00,206.015,206.015,205.989,205.992,251900002.0
2006-04-07 21:22:00,205.992,206.009,205.984,205.992,201600001.0
2006-04-07 21:23:00,205.996,206.017,205.981,206.005,131499999.0
2006-04-07 21:24:00,206.007,206.011,205.985,205.998,191600001.0
2006-04-07 21:25:00,205.997,206.01,205.973,205.98,300100001.0
2006-04-07 21:26:00,205.977,206.004,205.975,205.984,111800000.0
2006-04-07 21:27:00,205.996,205.996,205.972,205.99,143400000.0
2006-04-07 21:28:00,206.004,206.013,206.002,206.013,136200000.0
2006-04-07 21:29:00,206.021,206.024,206.01,206.01,75300000.0
2006-04-07 21:30:00,206.01,206.044,206.0,206.037,133000000.0
2006-04-07 21:31:00,206.016,206.045,206.016,206.045,36700000.0
2006-04-07 21:32:00,206.05,206.06,206.044,206.046,90200001.0
2006-04-07 21:33:00,206.045,206.075,206.045,206.06,182999998.0
2006-04-07 21:34:00,206.058,206.058,206.028,206.033,117000001.0
2006-04-07 21:35:00,206.026,206.03,206.012,206.012,24000000.0
2006-04-07 21:36:00,206.026,206.034,206.015,206.027,46200000.0
2006-04-07 21:37:00,206.034,206.05,206.034,206.047,116900000.0
2006-04-07 21:38:00,206.045,206.055,206.031,206.031,49500000.0
2006-04-07 21:39:00,206.037,206.046,206.023,206.039,42500000.0
2006-04-07 21:40:00,206.058,206.087,206.058,206.085,66600000.0
2006-04-07 21:41:00,206.074,206.087,206.072,206.086,73799998.0
2006-04-07 21:42:00,206.097,206.108,206.088,206.096,136100001.0
2006-04-07 21:43:00,206.104,206.123,206.103,206.123,61500000.0
2006-04-07 21:44:00,206.13,206.151,206.116,206.137,195000001.0
2006-04-07 21:45:00,206.149,206.174,206.149,206.167,90400000.0
2006-04-07 21:46:00,206.168,206.179,206.159,206.174,121100000.0
2006-04-07 21:47:00,206.181,206.187,206.155,206.182,56100000.0
2006-04-07 21:48:00,206.194,206.217,206.194,206.217,121400000.0
2006-04-07 21:49:00,206.203,206.216,206.202,206.202,87700000.0
2006-04-07 21:50:00,206.204,206.204,206.178,206.181,58400000.0
2006-04-07 21:51:00,206.183,206.231,206.183,206.231,127899998.0
2006-04-07 21:52:00,206.234,206.235,206.22,206.225,72500000.0
2006-04-07 21:53:00,206.23,206.23,206.201,206.207,34700000.0
2006-04-07 21:54:00,206.205,206.212,206.187,206.206,98399999.0
2006-04-07 21:55:00,206.198,206.205,206.189,206.189,59900000.0
2006-04-07 21:56:00,206.187,206.189,206.174,206.174,28400000.0
2006-04-07 21:57:00,206.17,206.181,206.166,206.181,112000000.0
2006-04-07 21:58:00,206.18,206.18,206.149,206.158,43300000.0
2006-04-07 21:59:00,206.17,206.187,206.163,206.17,188600000.0
2006-04-07 22:00:00,206.163,206.196,206.163,206.184,178100001.0
2006-04-07 22:01:00,206.198,206.228,206.195,206.213,168300000.0
2006-04-07 22:02:00,206.202,206.219,206.199,206.207,232600000.0
2006-04-07 22:03:00,206.21,206.21,206.19,206.197,101200000.0
2006-04-07 22:04:00,206.2,206.227,206.2,206.209,136300000.0
2006-04-07 22:05:00,206.203,206.206,206.186,206.19,92599999.0
2006-04-07 22:06:00,206.183,206.206,206.175,206.206,41799999.0
2006-04-07 22:07:00,206.201,206.207,206.198,206.203,55400000.0
2006-04-07 22:08:00,206.198,206.205,206.186,206.205,118800001.0
2006-04-07 22:09:00,206.208,206.222,206.208,206.22,47700000.0
2006-04-07 22:10:00,206.219,206.248,206.212,206.223,54100000.0
2006-04-07 22:11:00,206.215,206.23,206.208,206.222,89699999.0
2006-04-07 22:12:00,206.227,206.227,206.207,206.21,97600000.0
2006-04-07 22:13:00,206.212,206.212,206.195,206.198,46700001.0
2006-04-07 22:14:00,206.199,206.204,206.199,206.2,48200001.0
2006-04-07 22:15:00,206.208,206.238,206.206,206.209,115400000.0
2006-04-07 22:16:00,206.219,206.232,206.21,206.21,166100000.0
2006-04-07 22:17:00,206.202,206.215,206.19,206.19,62300000.0
2006-04-07 22:18:00,206.192,206.2,206.191,206.195,62400000.0
2006-04-07 22:19:00,206.191,206.203,206.187,206.187,106600001.0
2006-04-07 22:20:00,206.194,206.2,206.172,206.2,51799999.0
2006-04-07 22:21:00,206.197,206.199,206.175,206.175,37800000.0
2006-04-07 22:22:00,206.17,206.17,206.149,206.149,59399999.0
2006-04-07 22:23:00,206.153,206.165,206.148,206.148,73100000.0
2006-04-07 22:24:00,206.156,206.167,206.134,206.167,51400000.0
2006-04-07 22:25:00,206.161,206.161,206.146,206.146,76600000.0
2006-04-07 22:26:00,206.148,206.169,206.148,206.158,65300001.0
2006-04-07 22:27:00,206.155,206.188,206.155,206.164,201400001.0
2006-04-07 22:28:00,206.172,206.174,206.156,206.171,27500000.0
2006-04-07 22:29:00,206.187,206.195,206.179,206.183,196899998.0
2006-04-07 22:30:00,206.178,206.178,206.17,206.17,19900000.0
2006-04-07 22:31:00,206.169,206.182,206.167,206.182,76500000.0
2006-04-07 22:32:00,206.178,206.192,206.173,206.178,109800000.0
2006-04-07 22:33:00,206.184,206.198,206.165,206.181,202499999.0
2006-04-07 22:34:00,206.175,206.18,206.161,206.177,276200000.0
2006-04-07 22:35:00,206.18,206.18,206.112,206.121,44000000.0
2006-04-07 22:36:00,206.127,206.174,206.127,206.161,108100000.0
2006-04-07 22:37:00,206.166,206.166,206.14,206.153,116300000.0
2006-04-07 22:38:00,206.177,206.184,206.177,206.177,31699999.0
2006-04-07 22:39:00,206.17,206.17,206.157,206.157,32200000.0
2006-04-07 22:40:00,206.164,206.181,206.164,206.173,47400000.0
2006-04-07 22:41:00,206.185,206.197,206.181,206.181,71000001.0
2006-04-07 22:42:00,206.184,206.189,206.183,206.183,44300000.0
2006-04-07 22:43:00,206.187,206.187,206.171,206.177,83900000.0
2006-04-07 22:44:00,206.182,206.194,206.167,206.167,102000000.0
2006-04-07 22:45:00,206.177,206.198,206.177,206.198,88799999.0
2006-04-07 22:46:00,206.193,206.2,206.189,206.191,75100001.0
2006-04-07 22:47:00,206.185,206.201,206.168,206.185,37200000.0
2006-04-07 22:48:00,206.19,206.19,206.143,206.16,105199999.0
2006-04-07 22:49:00,206.151,206.169,206.138,206.138,70799999.0
2006-04-07 22:50:00,206.141,206.149,206.131,206.131,46500000.0
2006-04-07 22:51:00,206.13,206.142,206.116,206.116,74800000.0
2006-04-07 22:52:00,206.111,206.153,206.111,206.144,34300000.0
2006-04-07 22:53:00,206.152,206.166,206.144,206.16,120700000.0
2006-04-07 22:54:00,206.15,206.15,206.119,206.119,52400000.0
2006-04-07 22:55:00,206.102,206.138,206.099,206.138,74300000.0
2006-04-07 22:56:00,206.134,206.134,206.101,206.101,91300000.0
2006-04-07 22:57:00,206.107,206.118,206.107,206.114,84299999.0
2006-04-07 22:58:00,206.112,206.119,206.099,206.118,27700000.0
2006-04-07 22:59:00,206.113,206.132,206.109,206.109,109500000.0
2006-04-09 23:00:00,205.849,205.921,205.845,205.921,41500000.0
2006-04-09 23:01:00,205.998,205.998,205.916,205.938,31200000.0
2006-04-09 23:02:00,205.916,205.916,205.902,205.914,26700000.0
2006-04-09 23:03:00,205.91,205.937,205.893,205.915,45300000.0
2006-04-09 23:04:00,205.928,205.932,205.913,205.932,23100000.0
2006-04-09 23:05:00,205.924,205.936,205.902,205.914,32400000.0
2006-04-09 23:06:00,205.896,205.925,205.87,205.89,70200000.0
2006-04-09 23:07:00,205.864,205.864,205.838,205.84,22800000.0
2006-04-09 23:08:00,205.863,205.871,205.823,205.87,46700001.0
2006-04-09 23:09:00,205.849,205.907,205.832,205.907,32400000.0
2006-04-09 23:10:00,205.884,205.93,205.878,205.918,81600000.0
2006-04-09 23:11:00,205.919,205.924,205.881,205.888,61300000.0
2006-04-09 23:12:00,205.912,205.913,205.886,205.905,57500000.0
2006-04-09 23:13:00,205.913,205.993,205.897,205.976,30000000.0
2006-04-09 23:14:00,206.009,206.009,205.926,205.936,50200000.0
2006-04-09 23:15:00,205.952,205.987,205.951,205.972,45199999.0
2006-04-09 23:16:00,205.98,205.999,205.965,205.973,89799998.0
2006-04-09 23:17:00,205.958,205.971,205.948,205.963,29300000.0
2006-04-09 23:18:00,205.944,205.944,205.911,205.925,19200000.0
2006-04-09 23:19:00,205.92,205.96,205.902,205.96,63500001.0
2006-04-09 23:20:00,205.954,205.996,205.95,205.992,83900000.0
2006-04-09 23:21:00,205.987,205.987,205.95,205.95,62700000.0
2006-04-09 23:22:00,205.949,205.968,205.926,205.95,48000000.0
2006-04-09 23:23:00,205.945,205.977,205.935,205.935,44700000.0
2006-04-09 23:24:00,205.945,205.967,205.945,205.954,51900000.0
2006-04-09 23:25:00,205.947,205.965,205.908,205.908,31100000.0
2006-04-09 23:26:00,205.926,205.926,205.899,205.899,44000000.0
2006-04-09 23:27:00,205.918,205.972,205.918,205.972,46500000.0
2006-04-09 23:28:00,205.958,205.969,205.929,205.929,48700000.0
2006-04-09 23:29:00,205.94,205.969,205.938,205.949,33500000.0
2006-04-09 23:30:00,205.973,205.988,205.937,205.945,59500000.0
2006-04-09 23:31:00,205.952,205.98,205.944,205.968,53500000.0
2006-04-09 23:32:00,205.981,205.993,205.932,205.932,24800000.0
2006-04-09 23:33:00,205.951,205.988,205.951,205.968,91700001.0
2006-04-09 23:34:00,205.992,206.006,205.976,205.987,49200000.0
2006-04-09 23:35:00,205.997,205.999,205.948,205.948,34200000.0
2006-04-09 23:36:00,205.933,205.965,205.933,205.952,31200000.0
2006-04-09 23:37:00,205.957,205.957,205.891,205.909,49500000.0
2006-04-09 23:38:00,205.918,205.962,205.897,205.931,58500000.0
2006-04-09 23:39:00,205.942,205.957,205.928,205.942,66199999.0
2006-04-09 23:40:00,205.953,205.957,205.886,205.921,35300000.0
2006-04-09 23:41:00,205.945,205.969,205.938,205.966,50700001.0
2006-04-09 23:42:00,205.972,205.973,205.939,205.947,48600000.0
2006-04-09 23:43:00,205.93,205.957,205.92,205.957,61900002.0
2006-04-09 23:44:00,205.944,205.953,205.887,205.887,51000000.0
2006-04-09 23:45:00,205.896,205.938,205.892,205.892,54100000.0
2006-04-09 23:46:00,205.899,205.909,205.851,205.856,59500000.0
2006-04-09 23:47:00,205.882,205.898,205.858,205.883,62700000.0
2006-04-09 23:48:00,205.87,205.923,205.865,205.903,52800000.0
2006-04-09 23:49:00,205.888,205.901,205.859,205.876,71900000.0
2006-04-09 23:50:00,205.851,205.91,205.851,205.91,43200000.0
2006-04-09 23:51:00,205.918,205.947,205.909,205.947,50700001.0
2006-04-09 23:52:00,205.926,205.937,205.886,205.886,57000000.0
2006-04-09 23:53:00,205.881,205.907,205.866,205.894,44600000.0
2006-04-09 23:54:00,205.899,205.917,205.899,205.908,58900000.0
2006-04-09 23:55:00,205.915,205.934,205.907,205.925,64600000.0
2006-04-09 23:56:00,205.948,205.948,205.927,205.941,22000000.0
2006-04-09 23:57:00,205.936,205.959,205.934,205.958,60899999.0
2006-04-09 23:58:00,206.005,206.032,205.962,205.967,61600000.0
2006-04-09 23:59:00,205.953,205.983,205.953,205.981,66200001.0
2006-04-10 00:00:00,205.947,205.967,205.917,205.963,41300000.0
2006-04-10 00:01:00,205.941,205.964,205.919,205.964,25700000.0
2006-04-10 00:02:00,205.896,205.96,205.89,205.96,26300000.0
2006-04-10 00:03:00,205.961,205.977,205.953,205.977,43300000.0
2006-04-10 00:04:00,205.948,205.961,205.93,205.957,42900000.0
2006-04-10 00:05:00,205.962,205.962,205.917,205.942,30200000.0
2006-04-10 00:06:00,205.928,205.938,205.908,205.908,45400000.0
2006-04-10 00:07:00,205.898,205.96,205.898,205.96,50700000.0
2006-04-10 00:08:00,205.957,205.962,205.894,205.913,83900000.0
2006-04-10 00:09:00,205.942,205.942,205.874,205.909,82600000.0
2006-04-10 00:10:00,205.915,205.922,205.909,205.91,64700000.0
2006-04-10 00:11:00,205.889,205.893,205.864,205.878,55300000.0
2006-04-10 00:12:00,205.897,205.91,205.872,205.91,76600000.0
2006-04-10 00:13:00,205.851,205.901,205.851,205.874,46300000.0
2006-04-10 00:14:00,205.885,205.885,205.852,205.872,71399999.0
2006-04-10 00:15:00,205.879,205.89,205.852,205.852,45299999.0
2006-04-10 00:16:00,205.845,205.897,205.836,205.836,68000000.0
2006-04-10 00:17:00,205.834,205.879,205.825,205.879,53300000.0
2006-04-10 00:18:00,205.879,205.897,205.853,205.856,56600000.0
2006-04-10 00:19:00,205.823,205.882,205.823,205.876,45100000.0
2006-04-10 00:20:00,205.884,205.891,205.813,205.813,94900000.0
2006-04-10 00:21:00,205.82,205.856,205.816,205.835,46700000.0
2006-04-10 00:22:00,205.851,205.886,205.843,205.85,31900000.0
2006-04-10 00:23:00,205.863,205.881,205.846,205.869,55500000.0
2006-04-10 00:24:00,205.847,205.867,205.795,205.795,34700000.0
2006-04-10 00:25:00,205.8,205.859,205.792,205.85,41500000.0
2006-04-10 00:26:00,205.863,205.902,205.859,205.882,78599999.0
2006-04-10 00:27:00,205.894,205.913,205.85,205.85,77500001.0
2006-04-10 00:28:00,205.866,205.897,205.866,205.897,48000000.0
2006-04-10 00:29:00,205.883,205.902,205.851,205.855,65000000.0
2006-04-10 00:30:00,205.856,205.867,205.837,205.86,76900000.0
2006-04-10 00:31:00,205.854,205.868,205.831,205.855,71200000.0
2006-04-10 00:32:00,205.84,205.867,205.817,205.867,29000000.0
2006-04-10 00:33:00,205.849,205.849,205.816,205.834,37300000.0
2006-04-10 00:34:00,205.788,205.856,205.779,205.83,54300000.0
2006-04-10 00:35:00,205.795,205.825,205.765,205.825,61900000.0
2006-04-10 00:36:00,205.76,205.824,205.76,205.821,19300000.0
2006-04-10 00:37:00,205.786,205.832,205.779,205.8,78100000.0
2006-04-10 00:38:00,205.806,205.827,205.804,205.818,55900001.0
2006-04-10 00:39:00,205.827,205.835,205.796,205.796,47100000.0
2006-04-10 00:40:00,205.842,205.869,205.823,205.835,81699999.0
2006-04-10 00:41:00,205.872,205.885,205.835,205.884,74999999.0
2006-04-10 00:42:00,205.901,205.911,205.877,205.885,54100000.0
2006-04-10 00:43:00,205.882,205.914,205.874,205.902,53200000.0
2006-04-10 00:44:00,205.899,205.899,205.856,205.873,51800000.0
2006-04-10 00:45:00,205.866,205.882,205.866,205.87,50300000.0
2006-04-10 00:46:00,205.865,205.897,205.855,205.87,33800000.0
2006-04-10 00:47:00,205.885,205.892,205.857,205.857,58600000.0
2006-04-10 00:48:00,205.868,205.894,205.84,205.84,24000000.0
2006-04-10 00:49:00,205.891,205.913,205.876,205.9,50300000.0
2006-04-10 00:50:00,205.927,205.927,205.868,205.868,25300000.0
2006-04-10 00:51:00,205.866,205.879,205.86,205.86,71800000.0
2006-04-10 00:52:00,205.86,205.902,205.853,205.866,28800000.0
2006-04-10 00:53:00,205.871,205.897,205.869,205.889,58700000.0
2006-04-10 00:54:00,205.894,205.936,205.872,205.922,76199999.0
2006-04-10 00:55:00,205.884,205.947,205.877,205.937,33600000.0
2006-04-10 00:56:00,205.956,205.956,205.923,205.929,30000000.0
2006-04-10 00:57:00,205.929,205.929,205.891,205.909,26900000.0
2006-04-10 00:58:00,205.881,205.927,205.881,205.913,50400000.0
2006-04-10 00:59:00,205.891,205.909,205.872,205.874,51900001.0
2006-04-10 01:00:00,205.957,206.021,205.925,205.925,47700000.0
2006-04-10 01:01:00,205.865,205.872,205.858,205.858,49499999.0
2006-04-10 01:02:00,205.87,205.901,205.87,205.897,77000000.0
2006-04-10 01:03:00,205.883,205.897,205.878,205.892,39500000.0
2006-04-10 01:04:00,205.885,205.9,205.882,205.885,53400000.0
2006-04-10 01:05:00,205.897,205.907,205.895,205.907,2100000.0
2006-04-10 01:06:00,205.905,205.91,205.895,205.895,44399999.0
2006-04-10 01:07:00,205.901,205.901,205.873,205.873,32400000.0
2006-04-10 01:08:00,205.87,205.879,205.866,205.866,64500000.0
2006-04-10 01:09:00,205.869,205.887,205.862,205.87,53900000.0
2006-04-10 01:10:00,205.873,205.887,205.873,205.879,48200000.0
2006-04-10 01:11:00,205.882,205.93,205.882,205.929,54600000.0
2006-04-10 01:12:00,205.949,205.953,205.924,205.924,58100000.0
2006-04-10 01:13:00,205.934,205.939,205.905,205.913,58100001.0
2006-04-10 01:14:00,205.908,205.922,205.895,205.895,70600000.0
2006-04-10 01:15:00,205.905,205.938,205.902,205.933,46200000.0
2006-04-10 01:16:00,205.943,205.962,205.939,205.939,74300000.0
2006-04-10 01:17:00,205.94,205.94,205.93,205.93,40600000.0
2006-04-10 01:18:00,205.938,205.94,205.927,205.93,31000000.0
2006-04-10 01:19:00,205.919,205.933,205.906,205.922,47300000.0
2006-04-10 01:20:00,205.924,205.933,205.917,205.92,46400000.0
2006-04-10 01:21:00,205.928,205.938,205.921,205.938,82599998.0
2006-04-10 01:22:00,205.944,205.958,205.937,205.951,36200000.0
2006-04-10 01:23:00,205.943,205.957,205.943,205.955,70299999.0
2006-04-10 01:24:00,205.971,206.0,205.971,205.995,36300000.0
2006-04-10 01:25:00,205.989,206.003,205.976,205.976,27700000.0
2006-04-10 01:26:00,205.963,205.976,205.96,205.96,69700000.0
2006-04-10 01:27:00,205.95,205.95,205.917,205.917,41900000.0
2006-04-10 01:28:00,205.917,205.925,205.909,205.909,32600000.0
2006-04-10 01:29:00,205.9,205.912,205.892,205.908,71300000.0
2006-04-10 01:30:00,205.913,205.913,205.896,205.911,63199999.0
2006-04-10 01:31:00,205.911,205.921,205.904,205.904,41699999.0
2006-04-10 01:32:00,205.919,205.938,205.919,205.93,39100000.0
2006-04-10 01:33:00,205.919,205.928,205.912,205.928,50200000.0
2006-04-10 01:34:00,205.946,205.95,205.93,205.93,25100000.0
2006-04-10 01:35:00,205.926,205.937,205.926,205.933,22500000.0
2006-04-10 01:36:00,205.94,205.947,205.933,205.933,39700000.0
2006-04-10 01:37:00,205.944,205.944,205.935,205.935,45100000.0
2006-04-10 01:38:00,205.928,205.945,205.928,205.94,46700000.0
2006-04-10 01:39:00,205.94,205.955,205.933,205.938,26100000.0
2006-04-10 01:40:00,205.935,205.955,205.93,205.935,65700000.0
2006-04-10 01:41:00,205.946,205.962,205.946,205.949,62800000.0
2006-04-10 01:42:00,205.968,205.972,205.962,205.969,61899999.0
2006-04-10 01:43:00,205.949,205.957,205.932,205.935,60800001.0
2006-04-10 01:44:00,205.937,205.939,205.907,205.914,29300000.0
2006-04-10 01:45:00,205.914,205.933,205.914,205.931,62300001.0
2006-04-10 01:46:00,205.93,205.94,205.91,205.94,47800000.0
2006-04-10 01:47:00,205.928,205.955,205.928,205.945,50000000.0
2006-04-10 01:48:00,205.949,205.952,205.945,205.95,35000000.0
2006-04-10 01:49:00,205.942,205.942,205.899,205.9,50300000.0
2006-04-10 01:50:00,205.889,205.889,205.853,205.883,68600000.0
2006-04-10 01:51:00,205.869,205.904,205.869,205.902,30300000.0
2006-04-10 01:52:00,205.884,205.884,205.869,205.877,56200000.0
2006-04-10 01:53:00,205.868,205.887,205.864,205.864,48699999.0
2006-04-10 01:54:00,205.864,205.873,205.845,205.845,45800000.0
2006-04-10 01:55:00,205.84,205.86,205.84,205.848,45099999.0
2006-04-10 01:56:00,205.855,205.868,205.854,205.855,67600000.0
2006-04-10 01:57:00,205.876,205.886,205.871,205.875,43500000.0
2006-04-10 01:58:00,205.883,205.903,205.883,205.903,42700000.0
2006-04-10 01:59:00,205.911,205.913,205.894,205.895,48700000.0
2006-04-10 02:00:00,205.884,205.919,205.884,205.914,50599999.0
2006-04-10 02:01:00,205.925,205.973,205.925,205.961,50000000.0
2006-04-10 02:02:00,205.99,205.99,205.967,205.978,33000000.0
2006-04-10 02:03:00,205.978,205.99,205.971,205.978,57700000.0
2006-04-10 02:04:00,205.98,205.98,205.96,205.965,56400000.0
2006-04-10 02:05:00,205.987,206.016,205.987,206.012,51200000.0
2006-04-10 02:06:00,206.009,206.009,205.984,205.992,59300000.0
2006-04-10 02:07:00,206.02,206.034,205.992,206.002,73700000.0
2006-04-10 02:08:00,206.013,206.034,206.007,206.027,84000001.0
2006-04-10 02:09:00,206.026,206.026,206.015,206.015,40900000.0
2006-04-10 02:10:00,206.013,206.029,206.001,206.011,68400000.0
2006-04-10 02:11:00,205.994,206.003,205.98,205.98,86700000.0
2006-04-10 02:12:00,205.973,206.0,205.973,205.99,44400000.0
2006-04-10 02:13:00,205.988,206.038,205.988,206.037,40300000.0
2006-04-10 02:14:00,206.049,206.06,206.037,206.05,62800000.0
2006-04-10 02:15:00,206.052,206.067,206.048,206.058,83400001.0
2006-04-10 02:16:00,206.06,206.069,206.047,206.06,56300000.0
2006-04-10 02:17:00,206.077,206.085,206.059,206.077,53500000.0
2006-04-10 02:18:00,206.072,206.089,206.072,206.075,60599999.0
2006-04-10 02:19:00,206.061,206.079,206.049,206.049,31100000.0
2006-04-10 02:20:00,206.064,206.083,206.064,206.073,50100000.0
2006-04-10 02:21:00,206.083,206.083,206.043,206.043,44600000.0
2006-04-10 02:22:00,206.022,206.022,205.979,205.979,71900000.0
2006-04-10 02:23:00,205.975,205.975,205.941,205.941,47400000.0
2006-04-10 02:24:00,205.948,205.977,205.948,205.975,33500000.0
2006-04-10 02:25:00,205.995,206.001,205.98,205.985,46500000.0
2006-04-10 02:26:00,205.99,205.995,205.94,205.94,50800000.0
2006-04-10 02:27:00,205.938,205.953,205.938,205.943,42099999.0
2006-04-10 02:28:00,205.946,205.966,205.946,205.952,49300000.0
2006-04-10 02:29:00,205.949,205.956,205.932,205.938,41099999.0
2006-04-10 02:30:00,205.92,205.941,205.909,205.917,51000000.0
2006-04-10 02:31:00,205.945,205.957,205.915,205.915,37500000.0
2006-04-10 02:32:00,205.933,205.996,205.933,205.973,23400000.0
2006-04-10 02:33:00,205.97,205.978,205.934,205.934,52200000.0
2006-04-10 02:34:00,205.965,206.01,205.965,205.997,27900000.0
2006-04-10 02:35:00,205.986,206.016,205.986,205.998,72000000.0
2006-04-10 02:36:00,205.998,206.001,205.979,205.981,20300000.0
2006-04-10 02:37:00,205.978,205.99,205.967,205.985,78099999.0
2006-04-10 02:38:00,205.961,205.989,205.942,205.989,57400001.0
2006-04-10 02:39:00,205.996,206.011,205.971,205.975,78700001.0
2006-04-10 02:40:00,205.965,205.965,205.887,205.887,36400000.0
2006-04-10 02:41:00,205.906,205.93,205.897,205.93,48000000.0
2006-04-10 02:42:00,205.936,205.968,205.933,205.959,43000000.0
2006-04-10 02:43:00,205.977,205.979,205.947,205.963,69400000.0
2006-04-10 02:44:00,205.959,206.009,205.959,206.009,75000000.0
2006-04-10 02:45:00,206.0,206.005,205.99,206.005,58500000.0
2006-04-10 02:46:00,205.988,206.015,205.988,205.999,36400000.0
2006-04-10 02:47:00,205.991,205.991,205.967,205.983,26800000.0
2006-04-10 02:48:00,205.98,206.0,205.973,205.973,49400000.0
2006-04-10 02:49:00,205.971,205.977,205.958,205.977,37700000.0
2006-04-10 02:50:00,205.975,206.009,205.975,206.009,61700000.0
2006-04-10 02:51:00,206.037,206.059,206.024,206.039,17000000.0
2006-04-10 02:52:00,206.025,206.062,206.025,206.039,40300000.0
2006-04-10 02:53:00,206.024,206.039,206.016,206.039,29700000.0
2006-04-10 02:54:00,206.041,206.119,206.041,206.119,40500000.0
2006-04-10 02:55:00,206.095,206.095,206.056,206.069,19700000.0
2006-04-10 02:56:00,206.032,206.04,205.993,205.993,57299999.0
2006-04-10 02:57:00,206.008,206.036,206.004,206.029,56800000.0
2006-04-10 02:58:00,206.04,206.064,206.031,206.064,76500001.0
2006-04-10 02:59:00,206.051,206.051,205.984,205.984,84400000.0
2006-04-10 03:00:00,205.96,205.998,205.955,205.971,69200000.0
2006-04-10 03:01:00,205.959,205.965,205.923,205.965,57299999.0
2006-04-10 03:02:00,205.973,206.01,205.972,205.989,32800000.0
2006-04-10 03:03:00,206.003,206.016,205.984,205.984,27600000.0
2006-04-10 03:04:00,205.98,205.997,205.958,205.997,55199999.0
2006-04-10 03:05:00,205.995,206.004,205.993,206.001,38200000.0
2006-04-10 03:06:00,206.028,206.053,206.027,206.027,42000000.0
2006-04-10 03:07:00,205.993,205.993,205.962,205.962,21100000.0
2006-04-10 03:08:00,205.969,205.981,205.956,205.956,18500000.0
2006-04-10 03:09:00,205.935,205.947,205.912,205.923,58600001.0
2006-04-10 03:10:00,205.901,205.929,205.897,205.902,30400000.0
2006-04-10 03:11:00,205.905,205.959,205.887,205.887,57700000.0
2006-04-10 03:12:00,205.89,205.9,205.89,205.9,12000000.0
2006-04-10 03:13:00,205.909,205.916,205.897,205.908,37500000.0
2006-04-10 03:14:00,205.906,205.912,205.892,205.892,26000000.0
2006-04-10 03:15:00,205.896,205.906,205.878,205.887,31300000.0
2006-04-10 03:16:00,205.902,205.913,205.902,205.91,55600001.0
2006-04-10 03:17:00,205.903,205.926,205.884,205.926,51499998.0
2006-04-10 03:18:00,205.912,205.929,205.912,205.916,63700000.0
2006-04-10 03:19:00,205.925,205.96,205.925,205.96,29700000.0
2006-04-10 03:20:00,205.944,205.944,205.918,205.918,52900000.0
2006-04-10 03:21:00,205.929,205.939,205.911,205.934,53500000.0
2006-04-10 03:22:00,205.934,205.948,205.913,205.924,64300000.0
2006-04-10 03:23:00,205.936,205.941,205.915,205.915,57900000.0
2006-04-10 03:24:00,205.922,205.931,205.913,205.928,55500000.0
2006-04-10 03:25:00,205.915,205.915,205.902,205.915,40700000.0
2006-04-10 03:26:00,205.917,205.947,205.917,205.947,21000000.0
2006-04-10 03:27:00,205.945,205.947,205.935,205.94,40100000.0
2006-04-10 03:28:00,205.944,205.944,205.898,205.916,36900000.0
2006-04-10 03:29:00,205.923,205.923,205.908,205.908,63299998.0
2006-04-10 03:30:00,205.9,205.918,205.881,205.881,30800000.0
2006-04-10 03:31:00,205.899,205.919,205.882,205.919,31500000.0
2006-04-10 03:32:00,205.918,205.918,205.865,205.865,40600000.0
2006-04-10 03:33:00,205.862,205.887,205.862,205.887,48500000.0
2006-04-10 03:34:00,205.898,205.91,205.892,205.9,50400000.0
2006-04-10 03:35:00,205.888,205.905,205.88,205.88,66799999.0
2006-04-10 03:36:00,205.882,205.899,205.882,205.889,77699999.0
2006-04-10 03:37:00,205.913,205.913,205.894,205.894,48900000.0
2006-04-10 03:38:00,205.921,205.942,205.921,205.94,24400000.0
2006-04-10 03:39:00,205.919,205.928,205.904,205.928,47600000.0
2006-04-10 03:40:00,205.918,205.93,205.915,205.921,63800001.0
2006-04-10 03:41:00,205.916,205.932,205.895,205.898,75700000.0
2006-04-10 03:42:00,205.887,205.901,205.86,205.86,62600000.0
2006-04-10 03:43:00,205.863,205.875,205.854,205.875,86000001.0
2006-04-10 03:44:00,205.88,205.88,205.857,205.86,51000000.0
2006-04-10 03:45:00,205.862,205.889,205.862,205.883,54100001.0
2006-04-10 03:46:00,205.872,205.889,205.872,205.875,37500000.0
2006-04-10 03:47:00,205.895,205.924,205.886,205.923,57100001.0
2006-04-10 03:48:00,205.931,205.942,205.927,205.942,19500000.0
2006-04-10 03:49:00,205.941,205.969,205.941,205.96,26100000.0
2006-04-10 03:50:00,205.934,205.934,205.916,205.925,41300000.0
2006-04-10 03:51:00,205.918,205.933,205.9,205.9,83400000.0
2006-04-10 03:52:00,205.892,205.915,205.892,205.915,66700000.0
2006-04-10 03:53:00,205.926,205.959,205.926,205.959,16200000.0
2006-04-10 03:54:00,205.96,205.96,205.924,205.924,55200000.0
2006-04-10 03:55:00,205.925,205.932,205.914,205.922,57399999.0
2006-04-10 03:56:00,205.909,205.928,205.909,205.918,42000000.0
2006-04-10 03:57:00,205.915,205.933,205.91,205.922,53900000.0
2006-04-10 03:58:00,205.913,205.913,205.868,205.89,61900000.0
2006-04-10 03:59:00,205.882,205.882,205.859,205.868,37300000.0
2006-04-10 04:00:00,205.858,205.858,205.844,205.85,27500000.0
2006-04-10 04:01:00,205.846,205.846,205.814,205.815,25500000.0
2006-04-10 04:02:00,205.814,205.845,205.814,205.819,74399998.0
2006-04-10 04:03:00,205.817,205.852,205.817,205.843,36800000.0
2006-04-10 04:04:00,205.831,205.849,205.822,205.849,42100000.0
2006-04-10 04:05:00,205.859,205.881,205.858,205.861,53100000.0
2006-04-10 04:06:00,205.851,205.855,205.839,205.843,52000000.0
2006-04-10 04:07:00,205.836,205.836,205.807,205.807,26300000.0
2006-04-10 04:08:00,205.835,205.866,205.825,205.866,109900000.0
2006-04-10 04:09:00,205.845,205.86,205.831,205.834,54300000.0
2006-04-10 04:10:00,205.841,205.847,205.827,205.834,28900000.0
2006-04-10 04:11:00,205.834,205.847,205.809,205.809,37600000.0
2006-04-10 04:12:00,205.804,205.837,205.804,205.819,71499999.0
2006-04-10 04:13:00,205.82,205.82,205.815,205.82,34200001.0
2006-04-10 04:14:00,205.81,205.847,205.81,205.847,31400000.0
2006-04-10 04:15:00,205.855,205.855,205.826,205.845,54400000.0
2006-04-10 04:16:00,205.838,205.863,205.834,205.842,97400000.0
2006-04-10 04:17:00,205.832,205.832,205.811,205.824,41900001.0
2006-04-10 04:18:00,205.822,205.854,205.822,205.854,42600000.0
2006-04-10 04:19:00,205.848,205.86,205.841,205.86,52400001.0
2006-04-10 04:20:00,205.857,205.879,205.857,205.871,83000000.0
2006-04-10 04:21:00,205.866,205.866,205.846,205.859,36000001.0
2006-04-10 04:22:00,205.853,205.874,205.848,205.859,41600000.0
2006-04-10 04:23:00,205.863,205.886,205.851,205.88,53100001.0
2006-04-10 04:24:00,205.877,205.881,205.866,205.881,65700000.0
2006-04-10 04:25:00,205.865,205.875,205.865,205.87,51000000.0
2006-04-10 04:26:00,205.876,205.889,205.864,205.873,68700000.0
2006-04-10 04:27:00,205.849,205.865,205.834,205.865,33500000.0
2006-04-10 04:28:00,205.876,205.902,205.876,205.884,31000000.0
2006-04-10 04:29:00,205.878,205.882,205.871,205.871,12300000.0
2006-04-10 04:30:00,205.872,205.872,205.835,205.835,64200000.0
2006-04-10 04:31:00,205.84,205.847,205.832,205.847,34200000.0
2006-04-10 04:32:00,205.84,205.84,205.812,205.83,78600000.0
2006-04-10 04:33:00,205.829,205.84,205.827,205.832,32000001.0
2006-04-10 04:34:00,205.82,205.83,205.812,205.812,49100000.0
2006-04-10 04:35:00,205.815,205.815,205.805,205.805,14700000.0
2006-04-10 04:36:00,205.789,205.806,205.789,205.806,31100000.0
2006-04-10 04:37:00,205.81,205.823,205.8,205.81,46300000.0
2006-04-10 04:38:00,205.82,205.843,205.812,205.843,40400000.0
2006-04-10 04:39:00,205.848,205.848,205.809,205.816,70700001.0
2006-04-10 04:40:00,205.809,205.812,205.801,205.801,86200000.0
2006-04-10 04:41:00,205.8,205.805,205.79,205.805,57300001.0
2006-04-10 04:42:00,205.799,205.812,205.783,205.783,91600000.0
2006-04-10 04:43:00,205.805,205.828,205.804,205.808,45200000.0
2006-04-10 04:44:00,205.811,205.811,205.765,205.786,39800001.0
2006-04-10 04:45:00,205.78,205.796,205.778,205.79,33200000.0
2006-04-10 04:46:00,205.79,205.795,205.78,205.78,34300000.0
2006-04-10 04:47:00,205.79,205.795,205.785,205.79,45600000.0
2006-04-10 04:48:00,205.803,205.803,205.785,205.79,38500000.0
2006-04-10 04:49:00,205.783,205.795,205.775,205.775,36700000.0
2006-04-10 04:50:00,205.783,205.805,205.783,205.805,84900000.0
2006-04-10 04:51:00,205.815,205.82,205.808,205.818,14700000.0
2006-04-10 04:52:00,205.817,205.844,205.817,205.844,69400000.0
2006-04-10 04:53:00,205.867,205.891,205.86,205.875,37200000.0
2006-04-10 04:54:00,205.876,205.882,205.859,205.875,54700000.0
2006-04-10 04:55:00,205.87,205.882,205.862,205.862,60500001.0
2006-04-10 04:56:00,205.88,205.898,205.88,205.882,30199999.0
2006-04-10 04:57:00,205.883,205.885,205.875,205.875,65500001.0
2006-04-10 04:58:00,205.868,205.894,205.868,205.868,54600000.0
2006-04-10 04:59:00,205.867,205.871,205.81,205.81,65700001.0
2006-04-10 05:00:00,205.82,205.835,205.814,205.819,49600000.0
2006-04-10 05:01:00,205.812,205.821,205.807,205.818,61700001.0
2006-04-10 05:02:00,205.812,205.821,205.803,205.815,50800000.0
2006-04-10 05:03:00,205.822,205.845,205.82,205.845,24000000.0
2006-04-10 05:04:00,205.849,205.854,205.843,205.854,71100001.0
2006-04-10 05:05:00,205.863,205.866,205.849,205.855,54500000.0
2006-04-10 05:06:00,205.84,205.852,205.829,205.829,104100001.0
2006-04-10 05:07:00,205.844,205.853,205.816,205.816,44400000.0
2006-04-10 05:08:00,205.82,205.845,205.82,205.838,56600001.0
2006-04-10 05:09:00,205.837,205.853,205.835,205.853,41300000.0
2006-04-10 05:10:00,205.85,205.855,205.835,205.84,78800000.0
2006-04-10 05:11:00,205.83,205.85,205.83,205.85,82399999.0
2006-04-10 05:12:00,205.838,205.859,205.833,205.859,33100000.0
2006-04-10 05:13:00,205.863,205.875,205.85,205.855,72599999.0
2006-04-10 05:14:00,205.868,205.886,205.863,205.867,66899999.0
2006-04-10 05:15:00,205.871,205.871,205.844,205.848,57800000.0
2006-04-10 05:16:00,205.858,205.875,205.852,205.874,24600000.0
2006-04-10 05:17:00,205.87,205.876,205.853,205.853,41800000.0
2006-04-10 05:18:00,205.856,205.856,205.83,205.832,68600000.0
2006-04-10 05:19:00,205.835,205.84,205.773,205.802,36600000.0
2006-04-10 05:20:00,205.8,205.8,205.747,205.751,13900000.0
2006-04-10 05:21:00,205.763,205.778,205.75,205.75,52500001.0
2006-04-10 05:22:00,205.755,205.761,205.74,205.74,56400000.0
2006-04-10 05:23:00,205.75,205.78,205.75,205.762,48599999.0
2006-04-10 05:24:00,205.761,205.762,205.735,205.75,45400000.0
2006-04-10 05:25:00,205.767,205.789,205.748,205.789,50100000.0
2006-04-10 05:26:00,205.81,205.858,205.792,205.824,78200001.0
2006-04-10 05:27:00,205.849,205.86,205.841,205.849,21600000.0
2006-04-10 05:28:00,205.843,205.843,205.765,205.765,38100000.0
2006-04-10 05:29:00,205.746,205.775,205.729,205.729,42100000.0
2006-04-10 05:30:00,205.749,205.772,205.747,205.755,36000000.0
2006-04-10 05:31:00,205.743,205.754,205.715,205.726,43000000.0
2006-04-10 05:32:00,205.733,205.746,205.726,205.728,55800000.0
2006-04-10 05:33:00,205.727,205.786,205.727,205.768,48400000.0
2006-04-10 05:34:00,205.771,205.796,205.771,205.796,22500000.0
2006-04-10 05:35:00,205.79,205.811,205.771,205.798,84400000.0
2006-04-10 05:36:00,205.8,205.81,205.762,205.765,51200001.0
2006-04-10 05:37:00,205.769,205.779,205.746,205.746,38900001.0
2006-04-10 05:38:00,205.742,205.777,205.742,205.752,39000000.0
2006-04-10 05:39:00,205.741,205.75,205.741,205.746,39200000.0
2006-04-10 05:40:00,205.75,205.753,205.745,205.753,30800000.0
2006-04-10 05:41:00,205.73,205.758,205.73,205.758,32200000.0
2006-04-10 05:42:00,205.742,205.756,205.735,205.744,73200000.0
2006-04-10 05:43:00,205.745,205.76,205.745,205.755,62300000.0
2006-04-10 05:44:00,205.771,205.771,205.75,205.758,45299999.0
2006-04-10 05:45:00,205.752,205.752,205.738,205.746,46900000.0
2006-04-10 05:46:00,205.741,205.758,205.736,205.736,40100000.0
2006-04-10 05:47:00,205.735,205.74,205.73,205.73,41300000.0
2006-04-10 05:48:00,205.733,205.733,205.713,205.723,29900000.0
2006-04-10 05:49:00,205.719,205.745,205.716,205.745,43000000.0
2006-04-10 05:50:00,205.735,205.745,205.718,205.718,82400000.0
2006-04-10 05:51:00,205.732,205.769,205.732,205.745,35900000.0
2006-04-10 05:52:00,205.759,205.759,205.716,205.738,60600000.0
2006-04-10 05:53:00,205.73,205.746,205.728,205.746,49700000.0
2006-04-10 05:54:00,205.737,205.756,205.732,205.743,98100000.0
2006-04-10 05:55:00,205.741,205.768,205.741,205.756,29600000.0
2006-04-10 05:56:00,205.759,205.779,205.747,205.772,83900000.0
2006-04-10 05:57:00,205.782,205.782,205.744,205.767,33700001.0
2006-04-10 05:58:00,205.775,205.775,205.749,205.766,35500000.0
2006-04-10 05:59:00,205.761,205.761,205.711,205.715,73099999.0
2006-04-10 06:00:00,205.709,205.727,205.701,205.727,29600000.0
2006-04-10 06:01:00,205.735,205.735,205.7,205.729,83199998.0
2006-04-10 06:02:00,205.742,205.753,205.738,205.753,28500000.0
2006-04-10 06:03:00,205.738,205.75,205.738,205.744,44300000.0
2006-04-10 06:04:00,205.738,205.739,205.728,205.738,51300000.0
2006-04-10 06:05:00,205.726,205.726,205.704,205.722,36599999.0
2006-04-10 06:06:00,205.721,205.735,205.698,205.729,66100000.0
2006-04-10 06:07:00,205.745,205.766,205.745,205.766,14000000.0
2006-04-10 06:08:00,205.749,205.76,205.746,205.76,46799999.0
2006-04-10 06:09:00,205.765,205.815,205.765,205.809,37000000.0
2006-04-10 06:10:00,205.813,205.825,205.813,205.825,52600001.0
2006-04-10 06:11:00,205.812,205.821,205.792,205.821,29600001.0
2006-04-10 06:12:00,205.818,205.82,205.818,205.82,22700000.0
2006-04-10 06:13:00,205.796,205.806,205.796,205.805,66200000.0
2006-04-10 06:14:00,205.791,205.791,205.77,205.785,105099999.0
2006-04-10 06:15:00,205.806,205.836,205.806,205.836,31500000.0
2006-04-10 06:16:00,205.836,205.844,205.805,205.82,51400000.0
2006-04-10 06:17:00,205.832,205.838,205.814,205.825,44900000.0
2006-04-10 06:18:00,205.825,205.841,205.825,205.834,34100000.0
2006-04-10 06:19:00,205.854,205.857,205.839,205.839,54300000.0
2006-04-10 06:20:00,205.837,205.837,205.796,205.802,65300001.0
2006-04-10 06:21:00,205.795,205.809,205.795,205.803,33900000.0
2006-04-10 06:22:00,205.8,205.807,205.783,205.783,21000000.0
2006-04-10 06:23:00,205.803,205.805,205.793,205.8,59300000.0
2006-04-10 06:24:00,205.797,205.823,205.789,205.8,33500000.0
2006-04-10 06:25:00,205.805,205.828,205.805,205.819,33000000.0
2006-04-10 06:26:00,205.812,205.825,205.8,205.821,31000000.0
2006-04-10 06:27:00,205.799,205.839,205.799,205.839,27300000.0
2006-04-10 06:28:00,205.843,205.864,205.843,205.858,36600000.0
2006-04-10 06:29:00,205.859,205.877,205.843,205.843,52300000.0
2006-04-10 06:30:00,205.833,205.842,205.833,205.842,44600001.0
2006-04-10 06:31:00,205.844,205.844,205.797,205.823,58500000.0
2006-04-10 06:32:00,205.808,205.831,205.808,205.831,17000000.0
2006-04-10 06:33:00,205.837,205.855,205.817,205.85,39400000.0
2006-04-10 06:34:00,205.852,205.858,205.815,205.822,46900001.0
2006-04-10 06:35:00,205.818,205.837,205.818,205.819,44200000.0
2006-04-10 06:36:00,205.83,205.837,205.825,205.835,29500000.0
2006-04-10 06:37:00,205.828,205.828,205.799,205.799,30000000.0
2006-04-10 06:38:00,205.809,205.831,205.809,205.815,39700000.0
2006-04-10 06:39:00,205.805,205.838,205.805,205.815,45300000.0
2006-04-10 06:40:00,205.805,205.82,205.805,205.815,74900000.0
2006-04-10 06:41:00,205.815,205.853,205.815,205.853,24099999.0
2006-04-10 06:42:00,205.866,205.884,205.866,205.877,46600000.0
2006-04-10 06:43:00,205.883,205.938,205.883,205.914,18500000.0
2006-04-10 06:44:00,205.903,205.908,205.889,205.895,40700000.0
2006-04-10 06:45:00,205.905,205.925,205.903,205.925,68300000.0
2006-04-10 06:46:00,205.916,205.917,205.891,205.9,72000001.0
2006-04-10 06:47:00,205.879,205.892,205.863,205.864,85000001.0
2006-04-10 06:48:00,205.873,205.89,205.855,205.89,65500000.0
2006-04-10 06:49:00,205.872,205.885,205.872,205.879,32400000.0
2006-04-10 06:50:00,205.875,205.885,205.875,205.875,22400000.0
2006-04-10 06:51:00,205.897,205.9,205.875,205.883,53800000.0
2006-04-10 06:52:00,205.88,205.888,205.87,205.888,56600000.0
2006-04-10 06:53:00,205.888,205.893,205.866,205.893,44800000.0
2006-04-10 06:54:00,205.874,205.906,205.874,205.906,49400000.0
2006-04-10 06:55:00,205.91,205.94,205.91,205.94,51099999.0
2006-04-10 06:56:00,205.95,205.95,205.918,205.927,22700000.0
2006-04-10 06:57:00,205.923,205.923,205.899,205.918,37100001.0
2006-04-10 06:58:00,205.918,205.935,205.918,205.93,53100000.0
2006-04-10 06:59:00,205.93,205.944,205.921,205.929,31200000.0
2006-04-10 07:00:00,205.908,205.908,205.888,205.89,45200000.0
2006-04-10 07:01:00,205.884,205.901,205.875,205.893,57499999.0
2006-04-10 07:02:00,205.885,205.885,205.854,205.854,29100000.0
2006-04-10 07:03:00,205.851,205.858,205.849,205.857,77600001.0
2006-04-10 07:04:00,205.85,205.859,205.833,205.833,39600000.0
2006-04-10 07:05:00,205.838,205.86,205.834,205.86,67500000.0
2006-04-10 07:06:00,205.85,205.85,205.787,205.787,66700000.0
2006-04-10 07:07:00,205.79,205.806,205.778,205.778,27700000.0
2006-04-10 07:08:00,205.793,205.793,205.758,205.767,44000000.0
2006-04-10 07:09:00,205.786,205.796,205.771,205.772,82999999.0
2006-04-10 07:10:00,205.79,205.831,205.79,205.797,34200000.0
2006-04-10 07:11:00,205.787,205.791,205.774,205.787,46300000.0
2006-04-10 07:12:00,205.798,205.817,205.793,205.795,54500000.0
2006-04-10 07:13:00,205.775,205.807,205.775,205.8,40300000.0
2006-04-10 07:14:00,205.79,205.81,205.783,205.783,58999999.0
2006-04-10 07:15:00,205.77,205.789,205.755,205.755,30300000.0
2006-04-10 07:16:00,205.76,205.76,205.742,205.755,40499999.0
2006-04-10 07:17:00,205.782,205.784,205.775,205.778,33900000.0
2006-04-10 07:18:00,205.774,205.791,205.769,205.769,64600000.0
2006-04-10 07:19:00,205.781,205.787,205.764,205.775,35300000.0
2006-04-10 07:20:00,205.772,205.778,205.767,205.778,30000000.0
2006-04-10 07:21:00,205.768,205.779,205.767,205.77,34300000.0
2006-04-10 07:22:00,205.775,205.792,205.775,205.792,25400000.0
2006-04-10 07:23:00,205.798,205.798,205.768,205.782,36500000.0
2006-04-10 07:24:00,205.795,205.798,205.79,205.794,25500000.0
2006-04-10 07:25:00,205.782,205.796,205.762,205.775,94900000.0
2006-04-10 07:26:00,205.767,205.767,205.732,205.75,72399999.0
2006-04-10 07:27:00,205.754,205.772,205.743,205.764,54899999.0
2006-04-10 07:28:00,205.78,205.796,205.778,205.783,70700000.0
2006-04-10 07:29:00,205.806,205.81,205.791,205.808,90199999.0
2006-04-10 07:30:00,205.8,205.81,205.795,205.8,49900000.0
2006-04-10 07:31:00,205.803,205.809,205.783,205.809,77899999.0
2006-04-10 07:32:00,205.806,205.818,205.787,205.818,66800000.0
2006-04-10 07:33:00,205.806,205.832,205.806,205.827,41400000.0
2006-04-10 07:34:00,205.835,205.861,205.834,205.857,42700000.0
2006-04-10 07:35:00,205.87,205.902,205.857,205.872,40700000.0
2006-04-10 07:36:00,205.875,205.882,205.862,205.865,81800000.0
2006-04-10 07:37:00,205.863,205.869,205.852,205.852,54000000.0
2006-04-10 07:38:00,205.843,205.854,205.841,205.841,20500000.0
2006-04-10 07:39:00,205.847,205.88,205.847,205.875,81699999.0
2006-04-10 07:40:00,205.887,205.887,205.868,205.875,45200000.0
2006-04-10 07:41:00,205.884,205.891,205.877,205.887,31900000.0
2006-04-10 07:42:00,205.919,205.965,205.919,205.952,75900001.0
2006-04-10 07:43:00,205.949,205.967,205.939,205.943,50400000.0
2006-04-10 07:44:00,205.923,205.933,205.909,205.914,27200000.0
2006-04-10 07:45:00,205.907,205.916,205.891,205.901,47300000.0
2006-04-10 07:46:00,205.909,205.95,205.909,205.95,43400001.0
2006-04-10 07:47:00,205.959,205.962,205.936,205.947,48899999.0
2006-04-10 07:48:00,205.931,205.947,205.915,205.947,64000000.0
2006-04-10 07:49:00,205.933,205.933,205.896,205.908,70800000.0
2006-04-10 07:50:00,205.917,205.941,205.917,205.923,61800000.0
2006-04-10 07:51:00,205.942,205.95,205.922,205.938,39700000.0
2006-04-10 07:52:00,205.92,205.964,205.92,205.956,91499999.0
2006-04-10 07:53:00,205.96,205.967,205.95,205.951,84799999.0
2006-04-10 07:54:00,205.93,205.992,205.93,205.982,48100000.0
2006-04-10 07:55:00,205.967,206.007,205.967,206.003,37400000.0
2006-04-10 07:56:00,205.998,205.998,205.976,205.982,39900000.0
2006-04-10 07:57:00,205.982,205.991,205.966,205.974,64299999.0
2006-04-10 07:58:00,205.98,205.999,205.971,205.999,39400000.0
2006-04-10 07:59:00,206.01,206.014,205.988,206.013,39400000.0
2006-04-10 08:00:00,206.029,206.045,206.021,206.037,51800000.0
2006-04-10 08:01:00,206.055,206.056,206.035,206.056,42900000.0
2006-04-10 08:02:00,206.053,206.057,206.038,206.057,55099999.0
2006-04-10 08:03:00,206.065,206.086,206.065,206.086,40300001.0
2006-04-10 08:04:00,206.083,206.112,206.083,206.099,37900001.0
2006-04-10 08:05:00,206.097,206.101,206.087,206.09,58800000.0
2006-04-10 08:06:00,206.118,206.164,206.118,206.164,29000000.0
2006-04-10 08:07:00,206.146,206.171,206.131,206.14,42600000.0
2006-04-10 08:08:00,206.14,206.14,206.096,206.096,46700000.0
2006-04-10 08:09:00,206.109,206.131,206.097,206.116,24800000.0
2006-04-10 08:10:00,206.137,206.155,206.132,206.137,23600000.0
2006-04-10 08:11:00,206.136,206.164,206.119,206.164,22000000.0
2006-04-10 08:12:00,206.174,206.187,206.137,206.137,79700001.0
2006-04-10 08:13:00,206.123,206.141,206.112,206.122,83900001.0
2006-04-10 08:14:00,206.113,206.129,206.1,206.12,125700001.0
2006-04-10 08:15:00,206.105,206.159,206.1,206.159,60299999.0
2006-04-10 08:16:00,206.14,206.14,206.104,206.123,14700000.0
2006-04-10 08:17:00,206.145,206.157,206.141,206.157,63200000.0
2006-04-10 08:18:00,206.153,206.153,206.112,206.112,33000000.0
2006-04-10 08:19:00,206.108,206.116,206.099,206.099,51000000.0
2006-04-10 08:20:00,206.093,206.106,206.078,206.106,30799999.0
2006-04-10 08:21:00,206.114,206.122,206.107,206.119,59999999.0
2006-04-10 08:22:00,206.132,206.16,206.132,206.16,35300000.0
2006-04-10 08:23:00,206.169,206.183,206.166,206.167,72500000.0
2006-04-10 08:24:00,206.166,206.166,206.144,206.158,23300000.0
2006-04-10 08:25:00,206.149,206.155,206.094,206.094,65600000.0
2006-04-10 08:26:00,206.038,206.056,206.012,206.02,64199999.0
2006-04-10 08:27:00,206.025,206.038,206.019,206.028,32600000.0
2006-04-10 08:28:00,206.045,206.067,206.045,206.054,51900000.0
2006-04-10 08:29:00,206.072,206.081,206.056,206.073,28900000.0
2006-04-10 08:30:00,206.059,206.059,206.007,206.045,56500001.0
2006-04-10 08:31:00,206.046,206.058,206.03,206.058,40000000.0
2006-04-10 08:32:00,206.061,206.08,206.045,206.045,59700000.0
2006-04-10 08:33:00,206.047,206.064,206.014,206.014,70599999.0
2006-04-10 08:34:00,206.004,206.014,205.974,205.99,82800000.0
2006-04-10 08:35:00,205.952,205.963,205.943,205.963,43800001.0
2006-04-10 08:36:00,205.972,206.016,205.972,205.987,82500000.0
2006-04-10 08:37:00,205.963,205.981,205.945,205.945,51800000.0
2006-04-10 08:38:00,205.935,205.946,205.9,205.9,54699999.0
2006-04-10 08:39:00,205.895,205.895,205.829,205.829,23500000.0
2006-04-10 08:40:00,205.826,205.84,205.826,205.84,36400000.0
2006-04-10 08:41:00,205.845,205.872,205.845,205.86,32500000.0
2006-04-10 08:42:00,205.868,205.889,205.855,205.861,69200001.0
2006-04-10 08:43:00,205.867,205.887,205.864,205.864,26400001.0
2006-04-10 08:44:00,205.87,205.876,205.857,205.875,65900001.0
2006-04-10 08:45:00,205.854,205.866,205.849,205.849,58400000.0
2006-04-10 08:46:00,205.847,205.89,205.846,205.89,75000001.0
2006-04-10 08:47:00,205.891,205.908,205.873,205.873,33800000.0
2006-04-10 08:48:00,205.889,205.921,205.889,205.921,24900000.0
2006-04-10 08:49:00,205.908,205.925,205.882,205.891,57300000.0
2006-04-10 08:50:00,205.92,206.009,205.92,206.009,55600000.0
2006-04-10 08:51:00,205.991,206.028,205.984,206.025,44900000.0
2006-04-10 08:52:00,206.03,206.03,205.995,206.011,53400000.0
2006-04-10 08:53:00,205.998,206.01,205.964,205.964,57100001.0
2006-04-10 08:54:00,205.957,205.981,205.957,205.979,35599999.0
2006-04-10 08:55:00,205.975,205.975,205.945,205.971,77999998.0
2006-04-10 08:56:00,205.951,205.987,205.951,205.978,27100000.0
2006-04-10 08:57:00,205.981,206.022,205.981,206.017,21900000.0
2006-04-10 08:58:00,206.008,206.008,205.989,206.002,70800001.0
2006-04-10 08:59:00,206.021,206.063,206.004,206.045,64800000.0
2006-04-10 09:00:00,206.037,206.051,206.011,206.017,44400000.0
2006-04-10 09:01:00,206.026,206.056,206.019,206.037,38800000.0
2006-04-10 09:02:00,206.041,206.061,206.031,206.053,59900000.0
2006-04-10 09:03:00,206.045,206.048,206.012,206.025,55000000.0
2006-04-10 09:04:00,206.011,206.011,205.988,206.005,19000000.0
2006-04-10 09:05:00,206.012,206.016,205.991,205.991,31000000.0
2006-04-10 09:06:00,205.98,206.048,205.98,206.048,63200000.0
2006-04-10 09:07:00,206.048,206.099,206.048,206.099,32700000.0
2006-04-10 09:08:00,206.092,206.092,206.063,206.063,19600000.0
2006-04-10 09:09:00,206.069,206.07,206.042,206.042,20700000.0
2006-04-10 09:10:00,206.063,206.163,206.057,206.157,41100000.0
2006-04-10 09:11:00,206.147,206.182,206.136,206.182,25099999.0
2006-04-10 09:12:00,206.188,206.188,206.121,206.128,47800000.0
2006-04-10 09:13:00,206.116,206.121,206.095,206.121,38000000.0
2006-04-10 09:14:00,206.117,206.14,206.096,206.115,33399999.0
2006-04-10 09:15:00,206.139,206.151,206.139,206.15,31400000.0
2006-04-10 09:16:00,206.153,206.161,206.142,206.152,57800000.0
2006-04-10 09:17:00,206.149,206.149,206.135,206.14,27800000.0
2006-04-10 09:18:00,206.141,206.157,206.121,206.134,54700000.0
2006-04-10 09:19:00,206.131,206.133,206.092,206.092,40500000.0
2006-04-10 09:20:00,206.067,206.082,206.045,206.045,68200000.0
2006-04-10 09:21:00,206.036,206.045,206.02,206.045,65900000.0
2006-04-10 09:22:00,206.04,206.06,206.031,206.055,59900000.0
2006-04-10 09:23:00,206.071,206.071,206.046,206.05,40300000.0
2006-04-10 09:24:00,206.051,206.059,206.04,206.058,52300000.0
2006-04-10 09:25:00,206.051,206.051,206.031,206.046,32100000.0
2006-04-10 09:26:00,206.056,206.058,206.034,206.034,78699999.0
2006-04-10 09:27:00,206.034,206.052,206.029,206.051,65200001.0
2006-04-10 09:28:00,206.064,206.069,206.052,206.057,36400000.0
2006-04-10 09:29:00,206.035,206.058,206.035,206.048,84600000.0
2006-04-10 09:30:00,206.05,206.07,206.047,206.047,20800000.0
2006-04-10 09:31:00,206.039,206.064,206.037,206.064,45799999.0
2006-04-10 09:32:00,206.079,206.086,206.058,206.058,46400000.0
2006-04-10 09:33:00,206.063,206.07,206.054,206.066,43899999.0
2006-04-10 09:34:00,206.085,206.147,206.085,206.147,61199999.0
2006-04-10 09:35:00,206.167,206.243,206.167,206.232,57600000.0
2006-04-10 09:36:00,206.221,206.221,206.187,206.197,57400000.0
2006-04-10 09:37:00,206.175,206.193,206.168,206.191,51500001.0
2006-04-10 09:38:00,206.164,206.165,206.134,206.14,30700000.0
2006-04-10 09:39:00,206.134,206.135,206.105,206.112,47500001.0
2006-04-10 09:40:00,206.12,206.144,206.12,206.138,56400001.0
2006-04-10 09:41:00,206.135,206.149,206.135,206.139,30500000.0
2006-04-10 09:42:00,206.135,206.151,206.127,206.129,42100000.0
2006-04-10 09:43:00,206.13,206.155,206.125,206.155,59000000.0
2006-04-10 09:44:00,206.149,206.154,206.131,206.154,57100000.0
2006-04-10 09:45:00,206.15,206.15,206.13,206.146,27200000.0
2006-04-10 09:46:00,206.133,206.133,206.1,206.1,25500000.0
2006-04-10 09:47:00,206.115,206.133,206.101,206.133,33300000.0
2006-04-10 09:48:00,206.136,206.165,206.132,206.158,53499999.0
2006-04-10 09:49:00,206.156,206.179,206.155,206.156,41500001.0
2006-04-10 09:50:00,206.166,206.166,206.134,206.134,38400000.0
2006-04-10 09:51:00,206.142,206.167,206.137,206.137,45299999.0
2006-04-10 09:52:00,206.142,206.167,206.14,206.153,33400000.0
2006-04-10 09:53:00,206.176,206.205,206.176,206.19,99300000.0
2006-04-10 09:54:00,206.185,206.203,206.175,206.203,55900000.0
2006-04-10 09:55:00,206.215,206.233,206.215,206.227,28800000.0
2006-04-10 09:56:00,206.225,206.236,206.201,206.207,51000000.0
2006-04-10 09:57:00,206.184,206.208,206.184,206.195,23500000.0
2006-04-10 09:58:00,206.216,206.223,206.211,206.211,30100000.0
2006-04-10 09:59:00,206.213,206.246,206.201,206.246,61100000.0
2006-04-10 10:00:00,206.24,206.279,206.236,206.272,61800000.0
2006-04-10 10:01:00,206.282,206.289,206.259,206.271,68600000.0
2006-04-10 10:02:00,206.286,206.298,206.281,206.29,69900001.0
2006-04-10 10:03:00,206.264,206.272,206.255,206.271,43600000.0
2006-04-10 10:04:00,206.281,206.32,206.28,206.32,23500000.0
2006-04-10 10:05:00,206.371,206.405,206.371,206.405,34300000.0
2006-04-10 10:06:00,206.399,206.405,206.378,206.393,58200000.0
2006-04-10 10:07:00,206.374,206.374,206.338,206.342,59900000.0
2006-04-10 10:08:00,206.346,206.374,206.346,206.37,45200000.0
2006-04-10 10:09:00,206.384,206.406,206.36,206.36,52500000.0
2006-04-10 10:10:00,206.353,206.382,206.344,206.382,52600000.0
2006-04-10 10:11:00,206.351,206.374,206.351,206.374,49300000.0
2006-04-10 10:12:00,206.373,206.381,206.357,206.377,29000000.0
2006-04-10 10:13:00,206.372,206.389,206.371,206.382,48300000.0
2006-04-10 10:14:00,206.407,206.442,206.407,206.42,19700000.0
2006-04-10 10:15:00,206.411,206.423,206.403,206.42,29400000.0
2006-04-10 10:16:00,206.415,206.415,206.386,206.386,20300000.0
2006-04-10 10:17:00,206.384,206.402,206.384,206.402,51100000.0
2006-04-10 10:18:00,206.403,206.414,206.394,206.412,45100000.0
2006-04-10 10:19:00,206.422,206.448,206.418,206.448,53999999.0
2006-04-10 10:20:00,206.46,206.465,206.441,206.442,91000001.0
2006-04-10 10:21:00,206.421,206.421,206.389,206.4,51400000.0
2006-04-10 10:22:00,206.416,206.442,206.395,206.428,71199999.0
2006-04-10 10:23:00,206.433,206.456,206.432,206.447,73400001.0
2006-04-10 10:24:00,206.44,206.46,206.435,206.44,80600000.0
2006-04-10 10:25:00,206.44,206.45,206.438,206.446,26500000.0
2006-04-10 10:26:00,206.448,206.464,206.413,206.413,38000000.0
2006-04-10 10:27:00,206.419,206.419,206.384,206.393,68500000.0
2006-04-10 10:28:00,206.371,206.401,206.371,206.401,33500000.0
2006-04-10 10:29:00,206.413,206.424,206.346,206.346,63799999.0
2006-04-10 10:30:00,206.317,206.335,206.304,206.324,53600000.0
2006-04-10 10:31:00,206.301,206.301,206.258,206.279,44800000.0
2006-04-10 10:32:00,206.29,206.299,206.264,206.264,34300000.0
2006-04-10 10:33:00,206.272,206.292,206.26,206.26,73900000.0
2006-04-10 10:34:00,206.256,206.259,206.23,206.243,42400000.0
2006-04-10 10:35:00,206.246,206.329,206.246,206.307,34400000.0
2006-04-10 10:36:00,206.322,206.324,206.297,206.315,40900000.0
2006-04-10 10:37:00,206.321,206.342,206.315,206.342,26000000.0
2006-04-10 10:38:00,206.355,206.378,206.355,206.356,75400000.0
2006-04-10 10:39:00,206.37,206.392,206.37,206.382,39699999.0
2006-04-10 10:40:00,206.373,206.377,206.34,206.34,22800000.0
2006-04-10 10:41:00,206.346,206.346,206.276,206.292,46500000.0
2006-04-10 10:42:00,206.285,206.285,206.256,206.266,48200000.0
2006-04-10 10:43:00,206.264,206.29,206.262,206.271,75800001.0
2006-04-10 10:44:00,206.276,206.277,206.24,206.259,57800000.0
2006-04-10 10:45:00,206.276,206.276,206.24,206.262,30500000.0
2006-04-10 10:46:00,206.241,206.255,206.227,206.227,35900000.0
2006-04-10 10:47:00,206.227,206.245,206.221,206.23,61799999.0
2006-04-10 10:48:00,206.234,206.273,206.233,206.259,38000000.0
2006-04-10 10:49:00,206.266,206.279,206.248,206.251,34000000.0
2006-04-10 10:50:00,206.246,206.273,206.237,206.273,54300000.0
2006-04-10 10:51:00,206.289,206.3,206.275,206.289,38900000.0
2006-04-10 10:52:00,206.298,206.31,206.29,206.31,34300000.0
2006-04-10 10:53:00,206.312,206.349,206.312,206.349,61800000.0
2006-04-10 10:54:00,206.346,206.357,206.334,206.356,31000000.0
2006-04-10 10:55:00,206.352,206.353,206.342,206.348,49800001.0
2006-04-10 10:56:00,206.337,206.383,206.337,206.365,69300002.0
2006-04-10 10:57:00,206.371,206.395,206.371,206.394,34000000.0
2006-04-10 10:58:00,206.405,206.423,206.403,206.421,54300000.0
2006-04-10 10:59:00,206.404,206.404,206.37,206.373,23900000.0
2006-04-10 11:00:00,206.38,206.402,206.375,206.389,79700000.0
2006-04-10 11:01:00,206.404,206.414,206.391,206.402,35500000.0
2006-04-10 11:02:00,206.403,206.408,206.387,206.408,33400000.0
2006-04-10 11:03:00,206.4,206.407,206.37,206.37,47200000.0
2006-04-10 11:04:00,206.37,206.372,206.353,206.372,52500000.0
2006-04-10 11:05:00,206.366,206.384,206.366,206.384,39500001.0
2006-04-10 11:06:00,206.395,206.398,206.385,206.398,37800000.0
2006-04-10 11:07:00,206.393,206.41,206.393,206.403,38000000.0
2006-04-10 11:08:00,206.426,206.433,206.412,206.421,61000001.0
2006-04-10 11:09:00,206.416,206.465,206.416,206.453,28900000.0
2006-04-10 11:10:00,206.454,206.465,206.434,206.434,32000000.0
2006-04-10 11:11:00,206.426,206.426,206.413,206.418,24900000.0
2006-04-10 11:12:00,206.425,206.443,206.403,206.443,79400000.0
2006-04-10 11:13:00,206.455,206.519,206.455,206.517,55000000.0
2006-04-10 11:14:00,206.526,206.545,206.51,206.545,36300000.0
2006-04-10 11:15:00,206.548,206.552,206.534,206.539,60100000.0
2006-04-10 11:16:00,206.535,206.549,206.529,206.543,45599999.0
2006-04-10 11:17:00,206.53,206.558,206.515,206.558,49500000.0
2006-04-10 11:18:00,206.523,206.523,206.471,206.471,16600000.0
2006-04-10 11:19:00,206.477,206.505,206.477,206.505,43500000.0
2006-04-10 11:20:00,206.503,206.522,206.499,206.499,40400000.0
2006-04-10 11:21:00,206.517,206.541,206.517,206.538,26400000.0
2006-04-10 11:22:00,206.537,206.552,206.533,206.552,45200001.0
2006-04-10 11:23:00,206.55,206.557,206.543,206.543,46200000.0
2006-04-10 11:24:00,206.549,206.574,206.543,206.566,46100000.0
2006-04-10 11:25:00,206.557,206.639,206.557,206.628,61100001.0
2006-04-10 11:26:00,206.621,206.621,206.566,206.578,89000002.0
2006-04-10 11:27:00,206.64,206.67,206.64,206.67,5600000.0
2006-04-10 11:28:00,206.73,206.73,206.684,206.694,34100000.0
2006-04-10 11:29:00,206.697,206.697,206.665,206.693,44400000.0
2006-04-10 11:30:00,206.693,206.762,206.693,206.757,64600000.0
2006-04-10 11:31:00,206.767,206.783,206.743,206.769,69300000.0
2006-04-10 11:32:00,206.743,206.743,206.708,206.708,28400000.0
2006-04-10 11:33:00,206.708,206.722,206.69,206.692,65600000.0
2006-04-10 11:34:00,206.687,206.719,206.687,206.719,66700001.0
2006-04-10 11:35:00,206.714,206.725,206.71,206.72,48700001.0
2006-04-10 11:36:00,206.719,206.74,206.707,206.716,58300000.0
2006-04-10 11:37:00,206.723,206.737,206.723,206.723,22700000.0
2006-04-10 11:38:00,206.718,206.728,206.708,206.725,43400000.0
2006-04-10 11:39:00,206.715,206.736,206.709,206.727,37200000.0
2006-04-10 11:40:00,206.707,206.715,206.674,206.68,44800000.0
2006-04-10 11:41:00,206.682,206.682,206.663,206.678,42000000.0
2006-04-10 11:42:00,206.681,206.683,206.642,206.651,59300000.0
2006-04-10 11:43:00,206.643,206.643,206.618,206.621,61500000.0
2006-04-10 11:44:00,206.655,206.708,206.655,206.707,50899999.0
2006-04-10 11:45:00,206.706,206.761,206.706,206.755,66300000.0
2006-04-10 11:46:00,206.748,206.748,206.659,206.659,46400000.0
2006-04-10 11:47:00,206.656,206.671,206.634,206.634,79700001.0
2006-04-10 11:48:00,206.622,206.655,206.617,206.655,43900000.0
2006-04-10 11:49:00,206.663,206.691,206.663,206.691,89500000.0
2006-04-10 11:50:00,206.691,206.691,206.662,206.662,30900000.0
2006-04-10 11:51:00,206.685,206.704,206.685,206.692,28200000.0
2006-04-10 11:52:00,206.695,206.723,206.695,206.723,41000000.0
2006-04-10 11:53:00,206.737,206.743,206.722,206.723,51600000.0
2006-04-10 11:54:00,206.731,206.744,206.721,206.73,38900000.0
2006-04-10 11:55:00,206.753,206.753,206.732,206.741,39100000.0
2006-04-10 11:56:00,206.748,206.763,206.734,206.751,33300000.0
2006-04-10 11:57:00,206.756,206.762,206.746,206.761,53500001.0
2006-04-10 11:58:00,206.754,206.754,206.722,206.722,64300000.0
2006-04-10 11:59:00,206.736,206.747,206.72,206.737,33100000.0
2006-04-10 12:00:00,206.753,206.753,206.739,206.745,64500001.0
2006-04-10 12:01:00,206.739,206.744,206.727,206.737,23000000.0
2006-04-10 12:02:00,206.75,206.752,206.727,206.752,34000000.0
2006-04-10 12:03:00,206.766,206.766,206.734,206.754,27900000.0
2006-04-10 12:04:00,206.754,206.767,206.743,206.755,43000000.0
2006-04-10 12:05:00,206.743,206.743,206.703,206.703,70800000.0
2006-04-10 12:06:00,206.717,206.725,206.695,206.707,56499999.0
2006-04-10 12:07:00,206.725,206.76,206.725,206.745,68900001.0
2006-04-10 12:08:00,206.755,206.764,206.742,206.75,50000000.0
2006-04-10 12:09:00,206.726,206.726,206.703,206.707,36600000.0
2006-04-10 12:10:00,206.718,206.744,206.698,206.744,45800000.0
2006-04-10 12:11:00,206.739,206.746,206.724,206.729,46100001.0
2006-04-10 12:12:00,206.717,206.725,206.705,206.716,43000000.0
2006-04-10 12:13:00,206.739,206.761,206.732,206.745,76299999.0
2006-04-10 12:14:00,206.75,206.767,206.741,206.767,49800000.0
2006-04-10 12:15:00,206.774,206.795,206.769,206.777,40100000.0
2006-04-10 12:16:00,206.775,206.775,206.749,206.755,66999999.0
2006-04-10 12:17:00,206.758,206.76,206.731,206.748,46499999.0
2006-04-10 12:18:00,206.736,206.756,206.733,206.736,88900000.0
2006-04-10 12:19:00,206.735,206.737,206.707,206.732,16400000.0
2006-04-10 12:20:00,206.732,206.735,206.71,206.735,40800000.0
2006-04-10 12:21:00,206.747,206.761,206.735,206.749,107799998.0
2006-04-10 12:22:00,206.754,206.785,206.745,206.785,25700000.0
2006-04-10 12:23:00,206.81,206.81,206.795,206.804,20500000.0
2006-04-10 12:24:00,206.807,206.84,206.807,206.82,42000000.0
2006-04-10 12:25:00,206.821,206.832,206.821,206.827,64800001.0
2006-04-10 12:26:00,206.803,206.803,206.783,206.803,46099999.0
2006-04-10 12:27:00,206.796,206.799,206.784,206.792,46800000.0
2006-04-10 12:28:00,206.819,206.819,206.78,206.78,17800000.0
2006-04-10 12:29:00,206.785,206.8,206.774,206.785,72100000.0
2006-04-10 12:30:00,206.784,206.793,206.776,206.793,41800000.0
2006-04-10 12:31:00,206.799,206.805,206.786,206.786,54100000.0
2006-04-10 12:32:00,206.79,206.796,206.77,206.788,44600000.0
2006-04-10 12:33:00,206.785,206.785,206.775,206.785,66900001.0
2006-04-10 12:34:00,206.776,206.787,206.775,206.775,61200000.0
2006-04-10 12:35:00,206.781,206.781,206.758,206.776,32000000.0
2006-04-10 12:36:00,206.775,206.79,206.77,206.78,70200000.0
2006-04-10 12:37:00,206.782,206.782,206.759,206.763,48000000.0
2006-04-10 12:38:00,206.765,206.784,206.763,206.784,73400000.0
2006-04-10 12:39:00,206.782,206.791,206.773,206.791,71000001.0
2006-04-10 12:40:00,206.798,206.809,206.777,206.777,43599999.0
2006-04-10 12:41:00,206.782,206.792,206.777,206.777,61500000.0
2006-04-10 12:42:00,206.788,206.806,206.777,206.797,55700000.0
2006-04-10 12:43:00,206.8,206.8,206.776,206.787,32500000.0
2006-04-10 12:44:00,206.787,206.799,206.784,206.789,46699999.0
2006-04-10 12:45:00,206.788,206.806,206.786,206.802,77000001.0
2006-04-10 12:46:00,206.793,206.795,206.776,206.779,30400000.0
2006-04-10 12:47:00,206.785,206.787,206.773,206.787,54199999.0
2006-04-10 12:48:00,206.782,206.8,206.774,206.797,66700001.0
2006-04-10 12:49:00,206.801,206.823,206.788,206.788,54100000.0
2006-04-10 12:50:00,206.777,206.79,206.761,206.761,69300001.0
2006-04-10 12:51:00,206.755,206.757,206.745,206.749,44300000.0
2006-04-10 12:52:00,206.732,206.746,206.729,206.742,27500000.0
2006-04-10 12:53:00,206.748,206.756,206.735,206.735,42200000.0
2006-04-10 12:54:00,206.76,206.775,206.743,206.775,67600000.0
2006-04-10 12:55:00,206.773,206.773,206.75,206.762,91199999.0
2006-04-10 12:56:00,206.747,206.752,206.703,206.705,50000000.0
2006-04-10 12:57:00,206.737,206.744,206.72,206.72,34400000.0
2006-04-10 12:58:00,206.717,206.717,206.661,206.665,74000000.0
2006-04-10 12:59:00,206.662,206.662,206.625,206.633,31400000.0
2006-04-10 13:00:00,206.629,206.68,206.629,206.68,39999999.0
2006-04-10 13:01:00,206.685,206.695,206.67,206.68,47300000.0
2006-04-10 13:02:00,206.671,206.674,206.638,206.638,39400000.0
2006-04-10 13:03:00,206.631,206.636,206.616,206.623,65700000.0
2006-04-10 13:04:00,206.622,206.642,206.607,206.622,45300000.0
2006-04-10 13:05:00,206.638,206.638,206.622,206.63,47200000.0
2006-04-10 13:06:00,206.634,206.687,206.634,206.687,50200000.0
2006-04-10 13:07:00,206.678,206.678,206.669,206.671,54400001.0
2006-04-10 13:08:00,206.652,206.652,206.623,206.637,33600000.0
2006-04-10 13:09:00,206.631,206.638,206.592,206.592,56899999.0
2006-04-10 13:10:00,206.576,206.604,206.574,206.604,37499999.0
2006-04-10 13:11:00,206.599,206.601,206.587,206.587,29200000.0
2006-04-10 13:12:00,206.59,206.609,206.59,206.608,62000000.0
2006-04-10 13:13:00,206.604,206.613,206.601,206.601,29500000.0
2006-04-10 13:14:00,206.606,206.627,206.603,206.616,53100000.0
2006-04-10 13:15:00,206.613,206.63,206.606,206.626,46000000.0
2006-04-10 13:16:00,206.633,206.633,206.604,206.62,63800000.0
2006-04-10 13:17:00,206.615,206.615,206.589,206.589,60600000.0
2006-04-10 13:18:00,206.601,206.62,206.578,206.599,102599999.0
2006-04-10 13:19:00,206.603,206.648,206.603,206.637,32300000.0
2006-04-10 13:20:00,206.666,206.666,206.618,206.625,57900000.0
2006-04-10 13:21:00,206.628,206.642,206.61,206.61,43800001.0
2006-04-10 13:22:00,206.602,206.615,206.58,206.598,43100000.0
2006-04-10 13:23:00,206.605,206.605,206.59,206.599,46100000.0
2006-04-10 13:24:00,206.602,206.602,206.58,206.588,53399999.0
2006-04-10 13:25:00,206.575,206.59,206.575,206.58,54600000.0
2006-04-10 13:26:00,206.593,206.597,206.584,206.589,56499999.0
2006-04-10 13:27:00,206.581,206.609,206.574,206.605,17100000.0
2006-04-10 13:28:00,206.606,206.627,206.596,206.621,31200000.0
2006-04-10 13:29:00,206.595,206.595,206.571,206.584,30400000.0
2006-04-10 13:30:00,206.581,206.604,206.571,206.573,57300001.0
2006-04-10 13:31:00,206.567,206.604,206.56,206.564,95299999.0
2006-04-10 13:32:00,206.562,206.575,206.547,206.575,56300000.0
2006-04-10 13:33:00,206.574,206.586,206.57,206.586,29100001.0
2006-04-10 13:34:00,206.584,206.59,206.58,206.58,25600000.0
2006-04-10 13:35:00,206.586,206.613,206.586,206.613,24700000.0
2006-04-10 13:36:00,206.613,206.613,206.589,206.59,29600000.0
2006-04-10 13:37:00,206.604,206.607,206.578,206.596,73000000.0
2006-04-10 13:38:00,206.597,206.617,206.592,206.592,31700000.0
2006-04-10 13:39:00,206.598,206.598,206.566,206.569,51500000.0
2006-04-10 13:40:00,206.572,206.588,206.569,206.584,77099999.0
2006-04-10 13:41:00,206.585,206.585,206.559,206.565,20800000.0
2006-04-10 13:42:00,206.566,206.566,206.537,206.539,52300000.0
2006-04-10 13:43:00,206.55,206.55,206.518,206.518,45100001.0
2006-04-10 13:44:00,206.496,206.508,206.469,206.48,49000000.0
2006-04-10 13:45:00,206.462,206.485,206.437,206.437,63400000.0
2006-04-10 13:46:00,206.421,206.445,206.421,206.444,58100000.0
2006-04-10 13:47:00,206.454,206.454,206.418,206.437,98100000.0
2006-04-10 13:48:00,206.467,206.475,206.432,206.442,42299999.0
2006-04-10 13:49:00,206.455,206.471,206.446,206.463,29800000.0
2006-04-10 13:50:00,206.453,206.453,206.435,206.442,59800000.0
2006-04-10 13:51:00,206.434,206.437,206.408,206.42,70899999.0
2006-04-10 13:52:00,206.422,206.429,206.382,206.382,27500000.0
2006-04-10 13:53:00,206.372,206.397,206.345,206.345,55200000.0
2006-04-10 13:54:00,206.329,206.339,206.327,206.335,69599999.0
2006-04-10 13:55:00,206.317,206.317,206.248,206.248,40100000.0
2006-04-10 13:56:00,206.239,206.272,206.239,206.258,26700000.0
2006-04-10 13:57:00,206.279,206.285,206.258,206.263,42599999.0
2006-04-10 13:58:00,206.282,206.313,206.282,206.312,28800000.0
2006-04-10 13:59:00,206.306,206.322,206.301,206.322,33900000.0
2006-04-10 14:00:00,206.308,206.356,206.308,206.35,34500000.0
2006-04-10 14:01:00,206.354,206.356,206.32,206.328,31400000.0
2006-04-10 14:02:00,206.327,206.346,206.323,206.323,70200001.0
2006-04-10 14:03:00,206.308,206.335,206.307,206.307,45500000.0
2006-04-10 14:04:00,206.312,206.33,206.3,206.33,68200000.0
2006-04-10 14:05:00,206.326,206.346,206.322,206.34,26000000.0
2006-04-10 14:06:00,206.321,206.344,206.321,206.339,25800000.0
2006-04-10 14:07:00,206.357,206.363,206.357,206.357,19500000.0
2006-04-10 14:08:00,206.356,206.382,206.356,206.382,39400000.0
2006-04-10 14:09:00,206.382,206.398,206.381,206.381,18800000.0
2006-04-10 14:10:00,206.384,206.399,206.369,206.369,29200000.0
2006-04-10 14:11:00,206.362,206.378,206.362,206.378,57200000.0
2006-04-10 14:12:00,206.379,206.391,206.371,206.38,43200000.0
2006-04-10 14:13:00,206.385,206.417,206.363,206.392,49100000.0
2006-04-10 14:14:00,206.401,206.403,206.379,206.381,75300000.0
2006-04-10 14:15:00,206.381,206.381,206.361,206.37,55600001.0
2006-04-10 14:16:00,206.397,206.397,206.389,206.394,54599999.0
2006-04-10 14:17:00,206.406,206.415,206.392,206.412,45500000.0
2006-04-10 14:18:00,206.393,206.395,206.381,206.395,34500000.0
2006-04-10 14:19:00,206.4,206.4,206.363,206.376,53500000.0
2006-04-10 14:20:00,206.376,206.39,206.353,206.383,54500000.0
2006-04-10 14:21:00,206.374,206.377,206.359,206.37,28700000.0
2006-04-10 14:22:00,206.382,206.396,206.362,206.365,52399999.0
2006-04-10 14:23:00,206.356,206.385,206.337,206.385,16100000.0
2006-04-10 14:24:00,206.37,206.375,206.339,206.358,49899999.0
2006-04-10 14:25:00,206.351,206.365,206.342,206.365,32100000.0
2006-04-10 14:26:00,206.375,206.38,206.359,206.359,11700000.0
2006-04-10 14:27:00,206.363,206.371,206.353,206.367,50000000.0
2006-04-10 14:28:00,206.354,206.363,206.343,206.357,84999998.0
2006-04-10 14:29:00,206.355,206.379,206.355,206.357,54600000.0
2006-04-10 14:30:00,206.352,206.397,206.352,206.377,45600000.0
2006-04-10 14:31:00,206.38,206.401,206.378,206.397,29000000.0
2006-04-10 14:32:00,206.411,206.447,206.407,206.407,30100000.0
2006-04-10 14:33:00,206.405,206.442,206.4,206.442,73900000.0
2006-04-10 14:34:00,206.452,206.452,206.418,206.418,37799999.0
2006-04-10 14:35:00,206.432,206.436,206.415,206.415,63600001.0
2006-04-10 14:36:00,206.428,206.436,206.409,206.412,54400000.0
2006-04-10 14:37:00,206.411,206.417,206.39,206.39,19800000.0
2006-04-10 14:38:00,206.393,206.436,206.393,206.436,46800000.0
2006-04-10 14:39:00,206.439,206.449,206.412,206.412,88900001.0
2006-04-10 14:40:00,206.413,206.436,206.413,206.436,42800001.0
2006-04-10 14:41:00,206.474,206.497,206.474,206.486,25500000.0
2006-04-10 14:42:00,206.494,206.505,206.481,206.494,24200000.0
2006-04-10 14:43:00,206.494,206.523,206.492,206.519,43900000.0
2006-04-10 14:44:00,206.517,206.517,206.478,206.495,57900000.0
2006-04-10 14:45:00,206.487,206.49,206.465,206.465,52800000.0
2006-04-10 14:46:00,206.471,206.488,206.468,206.47,75900000.0
2006-04-10 14:47:00,206.491,206.532,206.491,206.523,48000000.0
2006-04-10 14:48:00,206.514,206.54,206.514,206.54,24400000.0
2006-04-10 14:49:00,206.552,206.573,206.549,206.559,27100000.0
2006-04-10 14:50:00,206.572,206.59,206.565,206.565,38500000.0
2006-04-10 14:51:00,206.557,206.567,206.537,206.562,67700000.0
2006-04-10 14:52:00,206.579,206.581,206.553,206.561,31400000.0
2006-04-10 14:53:00,206.577,206.605,206.577,206.597,44000000.0
2006-04-10 14:54:00,206.596,206.617,206.594,206.617,62100000.0
2006-04-10 14:55:00,206.618,206.624,206.606,206.608,52500000.0
2006-04-10 14:56:00,206.608,206.608,206.575,206.587,41500000.0
2006-04-10 14:57:00,206.601,206.626,206.585,206.587,22000000.0
2006-04-10 14:58:00,206.59,206.6,206.582,206.585,60500000.0
2006-04-10 14:59:00,206.571,206.592,206.558,206.558,38700000.0
2006-04-10 15:00:00,206.55,206.583,206.55,206.562,59500000.0
2006-04-10 15:01:00,206.565,206.572,206.545,206.545,25700001.0
2006-04-10 15:02:00,206.535,206.544,206.513,206.529,44699999.0
2006-04-10 15:03:00,206.535,206.577,206.535,206.57,36000000.0
2006-04-10 15:04:00,206.582,206.593,206.557,206.562,46600000.0
2006-04-10 15:05:00,206.542,206.559,206.537,206.547,35500000.0
2006-04-10 15:06:00,206.549,206.551,206.535,206.539,47700001.0
2006-04-10 15:07:00,206.559,206.563,206.55,206.55,44400000.0
2006-04-10 15:08:00,206.556,206.575,206.546,206.564,59700000.0
2006-04-10 15:09:00,206.554,206.573,206.551,206.573,45600000.0
2006-04-10 15:10:00,206.573,206.581,206.565,206.575,62700000.0
2006-04-10 15:11:00,206.567,206.584,206.567,206.584,50100000.0
2006-04-10 15:12:00,206.569,206.571,206.552,206.555,36000000.0
2006-04-10 15:13:00,206.539,206.578,206.539,206.557,53299999.0
2006-04-10 15:14:00,206.551,206.551,206.521,206.54,74500000.0
2006-04-10 15:15:00,206.536,206.536,206.515,206.525,51100000.0
2006-04-10 15:16:00,206.529,206.529,206.512,206.517,62100000.0
2006-04-10 15:17:00,206.509,206.509,206.484,206.505,61700000.0
2006-04-10 15:18:00,206.506,206.525,206.506,206.525,41800000.0
2006-04-10 15:19:00,206.526,206.526,206.489,206.504,42900000.0
2006-04-10 15:20:00,206.506,206.516,206.493,206.5,58000000.0
2006-04-10 15:21:00,206.48,206.497,206.474,206.489,48700000.0
2006-04-10 15:22:00,206.485,206.496,206.476,206.487,25600000.0
2006-04-10 15:23:00,206.489,206.501,206.47,206.473,53999999.0
2006-04-10 15:24:00,206.479,206.491,206.471,206.472,86199999.0
2006-04-10 15:25:00,206.479,206.486,206.471,206.472,34400000.0
2006-04-10 15:26:00,206.47,206.471,206.459,206.467,49300000.0
2006-04-10 15:27:00,206.501,206.526,206.501,206.526,39300000.0
2006-04-10 15:28:00,206.532,206.548,206.523,206.537,54200000.0
2006-04-10 15:29:00,206.517,206.526,206.497,206.526,65700000.0
2006-04-10 15:30:00,206.54,206.553,206.538,206.553,90300000.0
2006-04-10 15:31:00,206.546,206.548,206.528,206.528,89099999.0
2006-04-10 15:32:00,206.516,206.516,206.476,206.482,45800000.0
2006-04-10 15:33:00,206.481,206.5,206.481,206.5,45899999.0
2006-04-10 15:34:00,206.509,206.515,206.499,206.506,55800000.0
2006-04-10 15:35:00,206.504,206.529,206.504,206.523,24900000.0
2006-04-10 15:36:00,206.547,206.551,206.518,206.532,73100000.0
2006-04-10 15:37:00,206.536,206.573,206.528,206.573,33000000.0
2006-04-10 15:38:00,206.589,206.606,206.578,206.602,31600000.0
2006-04-10 15:39:00,206.603,206.607,206.584,206.584,53300000.0
2006-04-10 15:40:00,206.597,206.608,206.555,206.608,46600000.0
2006-04-10 15:41:00,206.631,206.645,206.62,206.621,72200000.0
2006-04-10 15:42:00,206.632,206.632,206.576,206.576,69399999.0
2006-04-10 15:43:00,206.587,206.632,206.587,206.616,40300000.0
2006-04-10 15:44:00,206.607,206.607,206.584,206.584,45000000.0
2006-04-10 15:45:00,206.582,206.603,206.579,206.579,45499999.0
2006-04-10 15:46:00,206.599,206.618,206.586,206.594,74100002.0
2006-04-10 15:47:00,206.587,206.616,206.587,206.602,70800000.0
2006-04-10 15:48:00,206.621,206.646,206.621,206.641,29400000.0
2006-04-10 15:49:00,206.642,206.672,206.628,206.672,80200000.0
2006-04-10 15:50:00,206.683,206.684,206.68,206.68,27900000.0
2006-04-10 15:51:00,206.679,206.7,206.671,206.7,109500001.0
2006-04-10 15:52:00,206.695,206.695,206.668,206.668,44000000.0
2006-04-10 15:53:00,206.685,206.687,206.663,206.663,63300000.0
2006-04-10 15:54:00,206.667,206.667,206.648,206.648,49700000.0
2006-04-10 15:55:00,206.648,206.657,206.63,206.63,24000000.0
2006-04-10 15:56:00,206.638,206.647,206.62,206.64,43500000.0
2006-04-10 15:57:00,206.639,206.653,206.639,206.64,64800001.0
2006-04-10 15:58:00,206.638,206.655,206.632,206.646,46000001.0
2006-04-10 15:59:00,206.66,206.665,206.641,206.653,25400000.0
2006-04-10 16:00:00,206.653,206.715,206.653,206.715,44300000.0
2006-04-10 16:01:00,206.724,206.737,206.685,206.685,34200000.0
2006-04-10 16:02:00,206.65,206.692,206.648,206.665,51100000.0
2006-04-10 16:03:00,206.685,206.7,206.685,206.692,35400001.0
2006-04-10 16:04:00,206.681,206.691,206.663,206.68,34000000.0
2006-04-10 16:05:00,206.689,206.698,206.677,206.692,44800000.0
2006-04-10 16:06:00,206.686,206.686,206.654,206.654,30000000.0
2006-04-10 16:07:00,206.633,206.636,206.612,206.622,42600000.0
2006-04-10 16:08:00,206.629,206.642,206.626,206.637,44400000.0
2006-04-10 16:09:00,206.633,206.64,206.621,206.64,38800000.0
2006-04-10 16:10:00,206.627,206.64,206.62,206.64,50300000.0
2006-04-10 16:11:00,206.634,206.634,206.617,206.625,26800000.0
2006-04-10 16:12:00,206.651,206.674,206.651,206.661,15900000.0
2006-04-10 16:13:00,206.661,206.671,206.653,206.664,45400000.0
2006-04-10 16:14:00,206.641,206.641,206.61,206.61,57300000.0
2006-04-10 16:15:00,206.62,206.626,206.592,206.592,20700000.0
2006-04-10 16:16:00,206.573,206.603,206.573,206.594,42500000.0
2006-04-10 16:17:00,206.602,206.63,206.598,206.63,42500000.0
2006-04-10 16:18:00,206.627,206.636,206.595,206.595,37800000.0
2006-04-10 16:19:00,206.596,206.597,206.582,206.591,43400001.0
2006-04-10 16:20:00,206.589,206.618,206.587,206.606,63400000.0
2006-04-10 16:21:00,206.605,206.605,206.548,206.548,39100000.0
2006-04-10 16:22:00,206.553,206.553,206.531,206.545,52400000.0
2006-04-10 16:23:00,206.536,206.536,206.467,206.495,69900000.0
2006-04-10 16:24:00,206.509,206.509,206.484,206.486,32200000.0
2006-04-10 16:25:00,206.493,206.493,206.481,206.486,29800000.0
2006-04-10 16:26:00,206.478,206.484,206.459,206.462,27400000.0
2006-04-10 16:27:00,206.465,206.493,206.465,206.493,46000000.0
2006-04-10 16:28:00,206.489,206.536,206.489,206.515,74000000.0
2006-04-10 16:29:00,206.51,206.529,206.506,206.509,70500001.0
2006-04-10 16:30:00,206.498,206.535,206.498,206.515,48900000.0
2006-04-10 16:31:00,206.51,206.521,206.499,206.515,54900000.0
2006-04-10 16:32:00,206.52,206.525,206.518,206.525,39300000.0
2006-04-10 16:33:00,206.532,206.562,206.532,206.554,11600000.0
2006-04-10 16:34:00,206.558,206.579,206.533,206.534,34600000.0
2006-04-10 16:35:00,206.493,206.517,206.477,206.477,102600001.0
2006-04-10 16:36:00,206.486,206.486,206.463,206.463,66699999.0
2006-04-10 16:37:00,206.461,206.494,206.461,206.48,77600001.0
2006-04-10 16:38:00,206.47,206.47,206.435,206.435,22900000.0
2006-04-10 16:39:00,206.438,206.465,206.438,206.453,56600000.0
2006-04-10 16:40:00,206.443,206.444,206.435,206.436,28300000.0
2006-04-10 16:41:00,206.445,206.468,206.438,206.461,59200000.0
2006-04-10 16:42:00,206.484,206.492,206.467,206.467,40200001.0
2006-04-10 16:43:00,206.449,206.471,206.449,206.471,25400000.0
2006-04-10 16:44:00,206.477,206.477,206.46,206.465,72200000.0
2006-04-10 16:45:00,206.45,206.465,206.441,206.451,72100000.0
2006-04-10 16:46:00,206.444,206.445,206.396,206.396,37700000.0
2006-04-10 16:47:00,206.409,206.432,206.396,206.432,49900000.0
2006-04-10 16:48:00,206.434,206.466,206.434,206.445,43800000.0
2006-04-10 16:49:00,206.434,206.434,206.396,206.408,69900000.0
2006-04-10 16:50:00,206.397,206.412,206.378,206.383,60000000.0
2006-04-10 16:51:00,206.363,206.367,206.349,206.351,61200000.0
2006-04-10 16:52:00,206.326,206.326,206.304,206.323,64000001.0
2006-04-10 16:53:00,206.32,206.356,206.311,206.333,50200000.0
2006-04-10 16:54:00,206.332,206.349,206.332,206.338,66300000.0
2006-04-10 16:55:00,206.34,206.367,206.328,206.342,91200001.0
2006-04-10 16:56:00,206.342,206.343,206.31,206.326,56800000.0
2006-04-10 16:57:00,206.316,206.316,206.27,206.28,96300001.0
2006-04-10 16:58:00,206.291,206.309,206.277,206.309,77700000.0
2006-04-10 16:59:00,206.325,206.339,206.3,206.316,67200001.0
2006-04-10 17:00:00,206.332,206.337,206.28,206.337,68600000.0
2006-04-10 17:01:00,206.353,206.371,206.351,206.371,60400000.0
2006-04-10 17:02:00,206.37,206.37,206.342,206.362,32400000.0
2006-04-10 17:03:00,206.358,206.358,206.348,206.351,50700000.0
2006-04-10 17:04:00,206.36,206.36,206.337,206.337,63800000.0
2006-04-10 17:05:00,206.326,206.327,206.288,206.288,55800000.0
2006-04-10 17:06:00,206.308,206.314,206.275,206.314,48200000.0
2006-04-10 17:07:00,206.311,206.317,206.296,206.317,41500000.0
2006-04-10 17:08:00,206.303,206.325,206.301,206.316,44700000.0
2006-04-10 17:09:00,206.303,206.322,206.303,206.313,16400000.0
2006-04-10 17:10:00,206.305,206.321,206.303,206.305,63600000.0
2006-04-10 17:11:00,206.31,206.329,206.31,206.326,28800000.0
2006-04-10 17:12:00,206.322,206.322,206.256,206.256,74500000.0
2006-04-10 17:13:00,206.254,206.293,206.249,206.293,17200000.0
2006-04-10 17:14:00,206.309,206.309,206.275,206.305,39400000.0
2006-04-10 17:15:00,206.31,206.313,206.277,206.313,58900000.0
2006-04-10 17:16:00,206.31,206.31,206.278,206.28,41400000.0
2006-04-10 17:17:00,206.285,206.308,206.257,206.257,28700000.0
2006-04-10 17:18:00,206.253,206.284,206.253,206.284,33200000.0
2006-04-10 17:19:00,206.291,206.291,206.237,206.238,90300002.0
2006-04-10 17:20:00,206.235,206.272,206.224,206.224,32500000.0
2006-04-10 17:21:00,206.225,206.246,206.225,206.246,44500000.0
2006-04-10 17:22:00,206.234,206.26,206.228,206.241,78300001.0
2006-04-10 17:23:00,206.242,206.255,206.225,206.242,56500000.0
2006-04-10 17:24:00,206.241,206.262,206.215,206.262,44100000.0
2006-04-10 17:25:00,206.256,206.266,206.242,206.25,35700000.0
2006-04-10 17:26:00,206.254,206.263,206.244,206.253,32000000.0
2006-04-10 17:27:00,206.258,206.273,206.25,206.258,40200000.0
2006-04-10 17:28:00,206.254,206.254,206.214,206.231,45000000.0
2006-04-10 17:29:00,206.259,206.259,206.245,206.245,64500001.0
2006-04-10 17:30:00,206.236,206.266,206.236,206.258,22100000.0
2006-04-10 17:31:00,206.247,206.282,206.247,206.269,29000000.0
2006-04-10 17:32:00,206.265,206.298,206.263,206.298,39900000.0
2006-04-10 17:33:00,206.299,206.312,206.284,206.29,56400001.0
2006-04-10 17:34:00,206.279,206.279,206.253,206.262,25800000.0
2006-04-10 17:35:00,206.258,206.283,206.258,206.267,62400000.0
2006-04-10 17:36:00,206.282,206.313,206.281,206.293,41300000.0
2006-04-10 17:37:00,206.296,206.382,206.296,206.382,27700000.0
2006-04-10 17:38:00,206.39,206.468,206.39,206.468,36500000.0
2006-04-10 17:39:00,206.454,206.454,206.426,206.442,49600000.0
2006-04-10 17:40:00,206.4,206.412,206.376,206.386,47800000.0
2006-04-10 17:41:00,206.39,206.4,206.37,206.397,34600000.0
2006-04-10 17:42:00,206.406,206.414,206.395,206.414,41200000.0
2006-04-10 17:43:00,206.401,206.403,206.38,206.401,48099999.0
2006-04-10 17:44:00,206.409,206.411,206.382,206.382,65100000.0
2006-04-10 17:45:00,206.399,206.41,206.378,206.406,46600001.0
2006-04-10 17:46:00,206.411,206.429,206.391,206.402,62200000.0
2006-04-10 17:47:00,206.419,206.419,206.381,206.384,36500000.0
2006-04-10 17:48:00,206.391,206.418,206.388,206.403,36000000.0
2006-04-10 17:49:00,206.39,206.39,206.361,206.386,43600000.0
2006-04-10 17:50:00,206.402,206.415,206.397,206.405,59800000.0
2006-04-10 17:51:00,206.42,206.42,206.396,206.396,61400000.0
2006-04-10 17:52:00,206.427,206.459,206.427,206.459,25100000.0
2006-04-10 17:53:00,206.452,206.482,206.449,206.467,60300001.0
2006-04-10 17:54:00,206.457,206.473,206.438,206.445,38600000.0
2006-04-10 17:55:00,206.444,206.455,206.415,206.43,46300000.0
2006-04-10 17:56:00,206.429,206.469,206.423,206.448,57300001.0
2006-04-10 17:57:00,206.439,206.497,206.439,206.481,43800000.0
2006-04-10 17:58:00,206.458,206.487,206.441,206.462,118500000.0
2006-04-10 17:59:00,206.459,206.477,206.449,206.472,90900000.0
2006-04-10 18:00:00,206.487,206.487,206.462,206.462,79900000.0
2006-04-10 18:01:00,206.47,206.474,206.44,206.459,504199999.0
2006-04-10 18:02:00,206.471,206.501,206.415,206.501,724600000.0
2006-04-10 18:03:00,206.514,206.518,206.477,206.48,610900004.0
2006-04-10 18:04:00,206.487,206.504,206.462,206.48,482700001.0
2006-04-10 18:05:00,206.501,206.503,206.471,206.495,653900001.0
2006-04-10 18:06:00,206.472,206.497,206.465,206.47,653200001.0
2006-04-10 18:07:00,206.467,206.483,206.446,206.471,820500001.0
2006-04-10 18:08:00,206.475,206.5,206.47,206.48,611000000.0
2006-04-10 18:09:00,206.459,206.469,206.442,206.457,459599999.0
2006-04-10 18:10:00,206.45,206.45,206.397,206.397,577999994.0
2006-04-10 18:11:00,206.377,206.388,206.341,206.372,407400000.0
2006-04-10 18:12:00,206.377,206.393,206.36,206.375,280100001.0
2006-04-10 18:13:00,206.379,206.458,206.379,206.448,384100000.0
2006-04-10 18:14:00,206.459,206.486,206.443,206.481,552999999.0
2006-04-10 18:15:00,206.492,206.505,206.467,206.481,723700005.0
2006-04-10 18:16:00,206.484,206.511,206.464,206.478,646600004.0
2006-04-10 18:17:00,206.473,206.473,206.442,206.451,208800000.0
2006-04-10 18:18:00,206.457,206.484,206.447,206.461,427600000.0
2006-04-10 18:19:00,206.454,206.485,206.45,206.481,480900000.0
2006-04-10 18:20:00,206.475,206.497,206.448,206.462,571399997.0
2006-04-10 18:21:00,206.468,206.487,206.448,206.477,554399999.0
2006-04-10 18:22:00,206.473,206.506,206.467,206.501,593000003.0
2006-04-10 18:23:00,206.491,206.515,206.477,206.49,818100001.0
2006-04-10 18:24:00,206.476,206.534,206.476,206.503,550899999.0
2006-04-10 18:25:00,206.506,206.516,206.489,206.505,426600000.0
2006-04-10 18:26:00,206.505,206.505,206.477,206.502,380899997.0
2006-04-10 18:27:00,206.505,206.509,206.48,206.485,476499999.0
2006-04-10 18:28:00,206.48,206.48,206.418,206.418,466099997.0
2006-04-10 18:29:00,206.412,206.415,206.372,206.395,463700001.0
2006-04-10 18:30:00,206.409,206.433,206.409,206.427,312100000.0
2006-04-10 18:31:00,206.442,206.488,206.437,206.488,328899999.0
2006-04-10 18:32:00,206.485,206.496,206.468,206.473,420999999.0
2006-04-10 18:33:00,206.475,206.496,206.447,206.447,440100000.0
2006-04-10 18:34:00,206.463,206.503,206.452,206.475,499900003.0
2006-04-10 18:35:00,206.47,206.516,206.468,206.497,367600000.0
2006-04-10 18:36:00,206.495,206.529,206.494,206.495,279200001.0
2006-04-10 18:37:00,206.499,206.505,206.485,206.485,217800003.0
2006-04-10 18:38:00,206.491,206.507,206.474,206.507,241500000.0
2006-04-10 18:39:00,206.519,206.532,206.496,206.503,95500000.0
2006-04-10 18:40:00,206.487,206.508,206.477,206.501,358500000.0
2006-04-10 18:41:00,206.495,206.511,206.482,206.499,320200002.0
2006-04-10 18:42:00,206.498,206.503,206.462,206.462,304100002.0
2006-04-10 18:43:00,206.442,206.462,206.414,206.414,142300003.0
2006-04-10 18:44:00,206.415,206.441,206.411,206.415,395000001.0
2006-04-10 18:45:00,206.41,206.42,206.387,206.387,187000001.0
2006-04-10 18:46:00,206.37,206.397,206.353,206.383,195800001.0
2006-04-10 18:47:00,206.38,206.397,206.346,206.346,100200000.0
2006-04-10 18:48:00,206.352,206.358,206.321,206.349,178600001.0
2006-04-10 18:49:00,206.35,206.373,206.333,206.373,185900000.0
2006-04-10 18:50:00,206.385,206.388,206.366,206.367,311000003.0
2006-04-10 18:51:00,206.352,206.367,206.334,206.357,197899999.0
2006-04-10 18:52:00,206.352,206.352,206.291,206.325,320700002.0
2006-04-10 18:53:00,206.333,206.349,206.313,206.313,188900001.0
2006-04-10 18:54:00,206.324,206.336,206.323,206.331,186900001.0
2006-04-10 18:55:00,206.336,206.343,206.302,206.302,246799999.0
2006-04-10 18:56:00,206.324,206.326,206.309,206.314,22600000.0
2006-04-10 18:57:00,206.312,206.326,206.298,206.326,152300000.0
2006-04-10 18:58:00,206.331,206.355,206.323,206.342,357999999.0
2006-04-10 18:59:00,206.334,206.339,206.316,206.325,266100000.0
2006-04-10 19:00:00,206.318,206.33,206.307,206.309,71900000.0
2006-04-10 19:01:00,206.308,206.322,206.26,206.289,112199999.0
2006-04-10 19:02:00,206.286,206.317,206.286,206.3,218100000.0
2006-04-10 19:03:00,206.308,206.324,206.291,206.324,284700000.0
2006-04-10 19:04:00,206.325,206.334,206.315,206.328,160300000.0
2006-04-10 19:05:00,206.322,206.329,206.305,206.32,204300001.0
2006-04-10 19:06:00,206.32,206.334,206.302,206.324,377200000.0
2006-04-10 19:07:00,206.331,206.331,206.308,206.314,297700000.0
2006-04-10 19:08:00,206.306,206.306,206.167,206.207,358799998.0
2006-04-10 19:09:00,206.192,206.192,206.139,206.163,128300000.0
2006-04-10 19:10:00,206.165,206.171,206.147,206.168,157300000.0
2006-04-10 19:11:00,206.145,206.145,206.133,206.133,29300000.0
2006-04-10 19:12:00,206.134,206.149,206.127,206.146,87900000.0
2006-04-10 19:13:00,206.136,206.158,206.132,206.14,257499999.0
2006-04-10 19:14:00,206.145,206.183,206.144,206.165,278200001.0
2006-04-10 19:15:00,206.181,206.19,206.175,206.187,229100000.0
2006-04-10 19:16:00,206.2,206.205,206.198,206.2,40400000.0
2006-04-10 19:17:00,206.217,206.217,206.195,206.204,173499999.0
2006-04-10 19:18:00,206.217,206.254,206.197,206.246,187099999.0
2006-04-10 19:19:00,206.247,206.256,206.232,206.249,217200000.0
2006-04-10 19:20:00,206.248,206.25,206.222,206.224,206400000.0
2006-04-10 19:21:00,206.213,206.233,206.213,206.223,133200001.0
2006-04-10 19:22:00,206.222,206.235,206.217,206.228,171000000.0
2006-04-10 19:23:00,206.236,206.259,206.232,206.242,516700002.0
2006-04-10 19:24:00,206.244,206.251,206.234,206.243,117499999.0
2006-04-10 19:25:00,206.227,206.227,206.204,206.224,214099999.0
2006-04-10 19:26:00,206.217,206.228,206.199,206.204,439999999.0
2006-04-10 19:27:00,206.199,206.218,206.194,206.196,281300000.0
2006-04-10 19:28:00,206.2,206.223,206.194,206.223,185899999.0
2006-04-10 19:29:00,206.219,206.22,206.195,206.22,54400000.0
2006-04-10 19:30:00,206.217,206.224,206.208,206.21,244100002.0
2006-04-10 19:31:00,206.201,206.213,206.195,206.21,93600000.0
2006-04-10 19:32:00,206.208,206.236,206.193,206.193,369699998.0
2006-04-10 19:33:00,206.193,206.193,206.16,206.16,184200000.0
2006-04-10 19:34:00,206.158,206.17,206.149,206.159,225300001.0
2006-04-10 19:35:00,206.155,206.183,206.155,206.177,292600001.0
2006-04-10 19:36:00,206.183,206.186,206.162,206.175,240900000.0
2006-04-10 19:37:00,206.182,206.182,206.166,206.17,107500000.0
2006-04-10 19:38:00,206.18,206.186,206.165,206.17,213500001.0
2006-04-10 19:39:00,206.165,206.165,206.142,206.147,236200002.0
2006-04-10 19:40:00,206.15,206.159,206.131,206.141,267500000.0
2006-04-10 19:41:00,206.151,206.161,206.129,206.134,309600000.0
2006-04-10 19:42:00,206.136,206.16,206.13,206.141,163100000.0
2006-04-10 19:43:00,206.141,206.141,206.122,206.136,65100000.0
2006-04-10 19:44:00,206.14,206.154,206.135,206.135,208400000.0
2006-04-10 19:45:00,206.136,206.136,206.107,206.131,116800000.0
2006-04-10 19:46:00,206.151,206.159,206.139,206.14,142399999.0
2006-04-10 19:47:00,206.135,206.144,206.13,206.131,57600000.0
2006-04-10 19:48:00,206.111,206.137,206.111,206.128,255000000.0
2006-04-10 19:49:00,206.12,206.133,206.114,206.115,157300000.0
2006-04-10 19:50:00,206.113,206.134,206.113,206.115,161200001.0
2006-04-10 19:51:00,206.114,206.117,206.096,206.098,137200000.0
2006-04-10 19:52:00,206.109,206.109,206.082,206.1,152899999.0
2006-04-10 19:53:00,206.109,206.12,206.1,206.109,189200001.0
2006-04-10 19:54:00,206.11,206.128,206.105,206.113,219799999.0
2006-04-10 19:55:00,206.113,206.156,206.113,206.123,69199999.0
2006-04-10 19:56:00,206.123,206.13,206.111,206.119,124100000.0
2006-04-10 19:57:00,206.107,206.125,206.093,206.117,136200000.0
2006-04-10 19:58:00,206.125,206.137,206.111,206.121,295700001.0
2006-04-10 19:59:00,206.129,206.129,206.097,206.102,266100000.0
2006-04-10 20:00:00,206.105,206.119,206.105,206.113,59100000.0
2006-04-10 20:01:00,206.11,206.12,206.1,206.107,81700000.0
2006-04-10 20:02:00,206.108,206.122,206.102,206.102,121200000.0
2006-04-10 20:03:00,206.097,206.128,206.097,206.118,105600000.0
2006-04-10 20:04:00,206.119,206.122,206.105,206.106,116800000.0
2006-04-10 20:05:00,206.106,206.124,206.101,206.117,131300000.0
2006-04-10 20:06:00,206.122,206.141,206.11,206.124,261499998.0
2006-04-10 20:07:00,206.136,206.137,206.117,206.13,187200000.0
2006-04-10 20:08:00,206.135,206.145,206.12,206.12,194600000.0
2006-04-10 20:09:00,206.125,206.13,206.12,206.125,128700000.0
2006-04-10 20:10:00,206.125,206.135,206.12,206.13,105000000.0
2006-04-10 20:11:00,206.135,206.14,206.115,206.123,284800000.0
2006-04-10 20:12:00,206.117,206.147,206.111,206.122,478600000.0
2006-04-10 20:13:00,206.124,206.134,206.11,206.117,130300000.0
2006-04-10 20:14:00,206.117,206.131,206.113,206.119,159300001.0
2006-04-10 20:15:00,206.122,206.122,206.104,206.112,317200000.0
2006-04-10 20:16:00,206.112,206.135,206.108,206.121,211700000.0
2006-04-10 20:17:00,206.144,206.227,206.144,206.227,44600000.0
2006-04-10 20:18:00,206.234,206.237,206.207,206.208,109400000.0
2006-04-10 20:19:00,206.211,206.219,206.194,206.202,110700000.0
2006-04-10 20:20:00,206.205,206.24,206.202,206.24,264300001.0
2006-04-10 20:21:00,206.244,206.26,206.231,206.257,120700000.0
2006-04-10 20:22:00,206.271,206.305,206.268,206.279,200899999.0
2006-04-10 20:23:00,206.27,206.28,206.254,206.254,181100000.0
2006-04-10 20:24:00,206.255,206.278,206.255,206.267,163200000.0
2006-04-10 20:25:00,206.267,206.285,206.26,206.26,290700001.0
2006-04-10 20:26:00,206.26,206.27,206.252,206.265,297899999.0
2006-04-10 20:27:00,206.265,206.295,206.263,206.286,185900000.0
2006-04-10 20:28:00,206.28,206.302,206.268,206.276,411199996.0
2006-04-10 20:29:00,206.288,206.307,206.281,206.29,503900001.0
2006-04-10 20:30:00,206.295,206.311,206.273,206.295,527000003.0
2006-04-10 20:31:00,206.29,206.29,206.264,206.285,367700001.0
2006-04-10 20:32:00,206.295,206.31,206.282,206.302,441899999.0
2006-04-10 20:33:00,206.304,206.363,206.304,206.363,126000000.0
2006-04-10 20:34:00,206.358,206.39,206.338,206.349,191900002.0
2006-04-10 20:35:00,206.343,206.38,206.342,206.38,89600000.0
2006-04-10 20:36:00,206.384,206.384,206.37,206.376,123199999.0
2006-04-10 20:37:00,206.371,206.392,206.369,206.389,76500000.0
2006-04-10 20:38:00,206.383,206.411,206.37,206.409,300900000.0
2006-04-10 20:39:00,206.417,206.428,206.407,206.407,222900001.0
2006-04-10 20:40:00,206.41,206.41,206.378,206.385,374199997.0
2006-04-10 20:41:00,206.379,206.381,206.353,206.366,222999998.0
2006-04-10 20:42:00,206.366,206.39,206.357,206.383,164400000.0
2006-04-10 20:43:00,206.385,206.389,206.362,206.385,296199999.0
2006-04-10 20:44:00,206.393,206.4,206.378,206.395,367399999.0
2006-04-10 20:45:00,206.404,206.41,206.396,206.399,253100000.0
2006-04-10 20:46:00,206.396,206.405,206.381,206.405,268799999.0
2006-04-10 20:47:00,206.402,206.42,206.386,206.389,208999999.0
2006-04-10 20:48:00,206.392,206.411,206.392,206.405,201500001.0
2006-04-10 20:49:00,206.425,206.434,206.417,206.42,177899999.0
2006-04-10 20:50:00,206.408,206.432,206.408,206.42,375599998.0
2006-04-10 20:51:00,206.416,206.429,206.414,206.421,127300000.0
2006-04-10 20:52:00,206.428,206.449,206.415,206.449,95000000.0
2006-04-10 20:53:00,206.446,206.462,206.434,206.439,182300000.0
2006-04-10 20:54:00,206.447,206.464,206.443,206.459,125200000.0
2006-04-10 20:55:00,206.457,206.461,206.437,206.445,290800001.0
2006-04-10 20:56:00,206.445,206.463,206.443,206.449,211799999.0
2006-04-10 20:57:00,206.451,206.478,206.448,206.471,291600001.0
2006-04-10 20:58:00,206.462,206.475,206.434,206.434,347300000.0
2006-04-10 20:59:00,206.435,206.435,206.396,206.406,634400000.0
2006-04-10 21:00:00,206.402,206.424,206.384,206.403,569900001.0
2006-04-10 21:01:00,206.407,206.422,206.399,206.4,347199999.0
2006-04-10 21:02:00,206.393,206.401,206.372,206.372,307100002.0
2006-04-10 21:03:00,206.362,206.379,206.359,206.37,268200000.0
2006-04-10 21:04:00,206.392,206.393,206.365,206.365,91400000.0
2006-04-10 21:05:00,206.36,206.381,206.351,206.36,151999999.0
2006-04-10 21:06:00,206.353,206.355,206.34,206.342,148599999.0
2006-04-10 21:07:00,206.336,206.347,206.317,206.335,159000000.0
2006-04-10 21:08:00,206.338,206.346,206.329,206.34,177500000.0
2006-04-10 21:09:00,206.349,206.385,206.349,206.381,65500000.0
2006-04-10 21:10:00,206.382,206.382,206.37,206.37,52600000.0
2006-04-10 21:11:00,206.367,206.369,206.356,206.364,87300000.0
2006-04-10 21:12:00,206.364,206.375,206.363,206.363,114499999.0
2006-04-10 21:13:00,206.356,206.357,206.337,206.354,164200000.0
2006-04-10 21:14:00,206.359,206.369,206.35,206.352,323299999.0
2006-04-10 21:15:00,206.358,206.358,206.338,206.357,357000002.0
2006-04-10 21:16:00,206.36,206.396,206.351,206.378,111099999.0
2006-04-10 21:17:00,206.384,206.392,206.368,206.369,284100001.0
2006-04-10 21:18:00,206.37,206.376,206.347,206.351,173900000.0
2006-04-10 21:19:00,206.354,206.379,206.352,206.368,218499999.0
2006-04-10 21:20:00,206.364,206.364,206.335,206.356,293299999.0
2006-04-10 21:21:00,206.353,206.362,206.344,206.344,224899999.0
2006-04-10 21:22:00,206.34,206.355,206.335,206.335,189800000.0
2006-04-10 21:23:00,206.335,206.349,206.335,206.347,127200000.0
2006-04-10 21:24:00,206.355,206.4,206.345,206.384,184400001.0
2006-04-10 21:25:00,206.389,206.405,206.376,206.382,300199999.0
2006-04-10 21:26:00,206.379,206.391,206.361,206.361,122600001.0
2006-04-10 21:27:00,206.368,206.375,206.355,206.363,122800001.0
2006-04-10 21:28:00,206.37,206.381,206.356,206.381,123200000.0
2006-04-10 21:29:00,206.39,206.4,206.385,206.39,79000000.0
2006-04-10 21:30:00,206.393,206.409,206.39,206.404,81800000.0
2006-04-10 21:31:00,206.385,206.409,206.385,206.408,47200000.0
2006-04-10 21:32:00,206.406,206.406,206.387,206.387,114600000.0
2006-04-10 21:33:00,206.38,206.402,206.366,206.366,146100000.0
2006-04-10 21:34:00,206.366,206.37,206.359,206.362,106400000.0
2006-04-10 21:35:00,206.351,206.352,206.346,206.346,43799999.0
2006-04-10 21:36:00,206.361,206.372,206.343,206.357,80300000.0
2006-04-10 21:37:00,206.356,206.356,206.315,206.315,122599998.0
2006-04-10 21:38:00,206.304,206.313,206.298,206.303,33900000.0
2006-04-10 21:39:00,206.31,206.31,206.31,206.31,40299999.0
2006-04-10 21:40:00,206.312,206.335,206.312,206.335,33700000.0
2006-04-10 21:41:00,206.343,206.36,206.335,206.335,31300000.0
2006-04-10 21:42:00,206.336,206.345,206.326,206.338,104900001.0
2006-04-10 21:43:00,206.342,206.352,206.341,206.352,77300000.0
2006-04-10 21:44:00,206.35,206.352,206.316,206.33,197600000.0
2006-04-10 21:45:00,206.331,206.331,206.305,206.305,57300000.0
2006-04-10 21:46:00,206.3,206.312,206.296,206.312,78200000.0
2006-04-10 21:47:00,206.311,206.311,206.281,206.298,93999998.0
2006-04-10 21:48:00,206.296,206.296,206.277,206.288,139700000.0
2006-04-10 21:49:00,206.277,206.297,206.277,206.286,32500000.0
2006-04-10 21:50:00,206.305,206.306,206.284,206.285,42900000.0
2006-04-10 21:51:00,206.284,206.299,206.284,206.296,104400000.0
2006-04-10 21:52:00,206.293,206.3,206.273,206.273,18300000.0
2006-04-10 21:53:00,206.273,206.273,206.225,206.227,33600000.0
2006-04-10 21:54:00,206.225,206.226,206.201,206.205,110900001.0
2006-04-10 21:55:00,206.2,206.21,206.2,206.205,77900000.0
2006-04-10 21:56:00,206.194,206.194,206.173,206.173,43400000.0
2006-04-10 21:57:00,206.172,206.185,206.169,206.169,35100000.0
2006-04-10 21:58:00,206.163,206.174,206.15,206.15,66300000.0
2006-04-10 21:59:00,206.165,206.198,206.165,206.188,186500002.0
2006-04-10 22:00:00,206.183,206.21,206.178,206.196,227699998.0
2006-04-10 22:01:00,206.204,206.225,206.195,206.225,211400000.0
2006-04-10 22:02:00,206.22,206.237,206.211,206.22,221900000.0
2006-04-10 22:03:00,206.221,206.221,206.171,206.174,51100000.0
2006-04-10 22:04:00,206.169,206.211,206.169,206.187,146299999.0
2006-04-10 22:05:00,206.186,206.191,206.169,206.191,96100000.0
2006-04-10 22:06:00,206.204,206.223,206.204,206.22,79700000.0
2006-04-10 22:07:00,206.214,206.218,206.212,206.218,73100001.0
2006-04-10 22:08:00,206.22,206.225,206.21,206.22,51700000.0
2006-04-10 22:09:00,206.215,206.217,206.2,206.203,16000000.0
2006-04-10 22:10:00,206.204,206.217,206.204,206.21,65500001.0
2006-04-10 22:11:00,206.201,206.217,206.19,206.217,39600000.0
2006-04-10 22:12:00,206.21,206.21,206.197,206.2,88400000.0
2006-04-10 22:13:00,206.203,206.206,206.188,206.203,50800000.0
2006-04-10 22:14:00,206.207,206.207,206.2,206.2,32200000.0
2006-04-10 22:15:00,206.2,206.22,206.191,206.191,180900000.0
2006-04-10 22:16:00,206.195,206.21,206.195,206.196,210000000.0
2006-04-10 22:17:00,206.19,206.193,206.178,206.178,65600000.0
2006-04-10 22:18:00,206.179,206.196,206.177,206.178,69200001.0
2006-04-10 22:19:00,206.18,206.202,206.18,206.2,53800000.0
2006-04-10 22:20:00,206.208,206.208,206.192,206.202,56200000.0
2006-04-10 22:21:00,206.202,206.216,206.199,206.201,79500000.0
2006-04-10 22:22:00,206.205,206.21,206.2,206.2,65400000.0
2006-04-10 22:23:00,206.203,206.225,206.199,206.199,115499999.0
2006-04-10 22:24:00,206.214,206.238,206.203,206.227,60300000.0
2006-04-10 22:25:00,206.213,206.22,206.208,206.22,44900000.0
2006-04-10 22:26:00,206.222,206.223,206.217,206.218,65700001.0
2006-04-10 22:27:00,206.215,206.23,206.207,206.207,179000000.0
2006-04-10 22:28:00,206.218,206.218,206.203,206.203,26300000.0
2006-04-10 22:29:00,206.205,206.207,206.195,206.2,157599999.0
2006-04-10 22:30:00,206.2,206.205,206.197,206.205,38700000.0
2006-04-10 22:31:00,206.203,206.221,206.193,206.221,64100000.0
2006-04-10 22:32:00,206.22,206.232,206.213,206.226,106400000.0
2006-04-10 22:33:00,206.231,206.234,206.21,206.23,233199999.0
2006-04-10 22:34:00,206.243,206.243,206.227,206.232,348399999.0
2006-04-10 22:35:00,206.236,206.236,206.183,206.183,58999999.0
2006-04-10 22:36:00,206.181,206.196,206.174,206.187,126000001.0
2006-04-10 22:37:00,206.196,206.213,206.196,206.211,63800000.0
2006-04-10 22:38:00,206.23,206.23,206.215,206.215,12300000.0
2006-04-10 22:39:00,206.214,206.225,206.205,206.205,56500000.0
2006-04-10 22:40:00,206.207,206.213,206.202,206.204,54600000.0
2006-04-10 22:41:00,206.215,206.22,206.207,206.209,95500001.0
2006-04-10 22:42:00,206.205,206.205,206.192,206.192,66099999.0
2006-04-10 22:43:00,206.206,206.22,206.203,206.208,84900000.0
2006-04-10 22:44:00,206.215,206.226,206.201,206.212,162100002.0
2006-04-10 22:45:00,206.221,206.229,206.196,206.215,136000002.0
2006-04-10 22:46:00,206.202,206.212,206.184,206.189,32600000.0
2006-04-10 22:47:00,206.182,206.193,206.181,206.188,105400001.0
2006-04-10 22:48:00,206.202,206.209,206.189,206.208,119000000.0
2006-04-10 22:49:00,206.203,206.204,206.192,206.195,71700000.0
2006-04-10 22:50:00,206.191,206.216,206.177,206.213,52100000.0
2006-04-10 22:51:00,206.212,206.227,206.201,206.227,57800000.0
2006-04-10 22:52:00,206.222,206.228,206.221,206.221,47100000.0
2006-04-10 22:53:00,206.221,206.228,206.195,206.211,106700000.0
2006-04-10 22:54:00,206.213,206.217,206.183,206.217,73599999.0
2006-04-10 22:55:00,206.229,206.238,206.21,206.21,33500000.0
2006-04-10 22:56:00,206.202,206.207,206.173,206.173,81599998.0
2006-04-10 22:57:00,206.179,206.197,206.179,206.192,76300001.0
2006-04-10 22:58:00,206.192,206.192,206.165,206.165,46499999.0
2006-04-10 22:59:00,206.157,206.193,206.157,206.185,84900001.0
2006-04-10 23:00:00,206.192,206.217,206.155,206.155,25600000.0
2006-04-10 23:01:00,206.186,206.212,206.164,206.191,29000000.0
2006-04-10 23:02:00,206.167,206.198,206.151,206.198,76600000.0
2006-04-10 23:03:00,206.171,206.2,206.16,206.191,50300000.0
2006-04-10 23:04:00,206.23,206.23,206.124,206.158,38000000.0
2006-04-10 23:05:00,206.113,206.174,206.078,206.162,29200000.0
2006-04-10 23:06:00,206.103,206.181,206.085,206.175,74800000.0
2006-04-10 23:07:00,206.171,206.178,206.151,206.155,40000000.0
2006-04-10 23:08:00,206.151,206.22,206.148,206.22,67800002.0
2006-04-10 23:09:00,206.206,206.236,206.206,206.236,55400000.0
2006-04-10 23:10:00,206.225,206.232,206.197,206.197,67400000.0
2006-04-10 23:11:00,206.198,206.22,206.137,206.137,73399999.0
2006-04-10 23:12:00,206.175,206.181,206.101,206.161,59500000.0
2006-04-10 23:13:00,206.19,206.233,206.16,206.233,62000000.0
2006-04-10 23:14:00,206.19,206.227,206.157,206.22,47000000.0
2006-04-10 23:15:00,206.168,206.238,206.138,206.218,22000000.0
2006-04-10 23:16:00,206.215,206.215,206.173,206.212,86999999.0
2006-04-10 23:17:00,206.239,206.246,206.185,206.194,45000000.0
2006-04-10 23:18:00,206.237,206.237,206.192,206.216,40300000.0
2006-04-10 23:19:00,206.248,206.278,206.232,206.253,41000000.0
2006-04-10 23:20:00,206.233,206.298,206.229,206.296,47600000.0
2006-04-10 23:21:00,206.31,206.333,206.273,206.309,68599999.0
2006-04-10 23:22:00,206.324,206.345,206.284,206.313,77700001.0
2006-04-10 23:23:00,206.333,206.354,206.305,206.352,40500001.0
2006-04-10 23:24:00,206.324,206.329,206.283,206.286,29000000.0
2006-04-10 23:25:00,206.27,206.339,206.242,206.242,59200000.0
2006-04-10 23:26:00,206.258,206.289,206.248,206.286,64300000.0
2006-04-10 23:27:00,206.229,206.264,206.207,206.264,37400000.0
2006-04-10 23:28:00,206.252,206.27,206.246,206.246,51900000.0
2006-04-10 23:29:00,206.259,206.283,206.255,206.255,37999999.0
2006-04-10 23:30:00,206.286,206.316,206.279,206.316,23500000.0
2006-04-10 23:31:00,206.335,206.367,206.329,206.35,44500000.0
2006-04-10 23:32:00,206.376,206.376,206.353,206.353,97400001.0
2006-04-10 23:33:00,206.36,206.369,206.36,206.363,52799999.0
2006-04-10 23:34:00,206.366,206.366,206.348,206.354,55800001.0
2006-04-10 23:35:00,206.36,206.37,206.35,206.36,45700000.0
2006-04-10 23:36:00,206.365,206.375,206.36,206.36,21600000.0
2006-04-10 23:37:00,206.365,206.365,206.35,206.355,52600000.0
2006-04-10 23:38:00,206.362,206.362,206.343,206.345,25900000.0
2006-04-10 23:39:00,206.353,206.37,206.351,206.351,46300000.0
2006-04-10 23:40:00,206.34,206.345,206.33,206.33,37400000.0
2006-04-10 23:41:00,206.345,206.35,206.335,206.345,27200000.0
2006-04-10 23:42:00,206.333,206.35,206.333,206.345,18100000.0
2006-04-10 23:43:00,206.34,206.35,206.335,206.35,46100000.0
2006-04-10 23:44:00,206.329,206.357,206.314,206.314,35600000.0
2006-04-10 23:45:00,206.311,206.311,206.273,206.299,68599999.0
2006-04-10 23:46:00,206.308,206.31,206.305,206.31,25700000.0
2006-04-10 23:47:00,206.316,206.327,206.312,206.312,42999999.0
2006-04-10 23:48:00,206.307,206.319,206.297,206.319,31600000.0
2006-04-10 23:49:00,206.315,206.315,206.298,206.315,56300000.0
2006-04-10 23:50:00,206.306,206.341,206.292,206.324,55699999.0
2006-04-10 23:51:00,206.361,206.402,206.335,206.392,42100000.0
2006-04-10 23:52:00,206.372,206.372,206.314,206.335,31600000.0
2006-04-10 23:53:00,206.345,206.369,206.327,206.366,68800000.0
2006-04-10 23:54:00,206.342,206.354,206.319,206.336,55600000.0
2006-04-10 23:55:00,206.379,206.383,206.287,206.33,45900000.0
2006-04-10 23:56:00,206.328,206.353,206.295,206.31,34600000.0
2006-04-10 23:57:00,206.268,206.313,206.268,206.299,39200000.0
2006-04-10 23:58:00,206.279,206.325,206.263,206.292,56900000.0
2006-04-10 23:59:00,206.299,206.307,206.232,206.273,51799999.0
2006-04-11 00:00:00,206.293,206.295,206.277,206.284,86099999.0
2006-04-11 00:01:00,206.268,206.282,206.266,206.282,28700000.0
2006-04-11 00:02:00,206.277,206.3,206.268,206.3,30300000.0
2006-04-11 00:03:00,206.29,206.296,206.274,206.291,46500000.0
2006-04-11 00:04:00,206.277,206.289,206.274,206.285,41500000.0
2006-04-11 00:05:00,206.282,206.292,206.279,206.287,42900000.0
2006-04-11 00:06:00,206.286,206.299,206.281,206.281,73100001.0
2006-04-11 00:07:00,206.3,206.319,206.277,206.319,62299999.0
2006-04-11 00:08:00,206.32,206.32,206.3,206.32,54500000.0
2006-04-11 00:09:00,206.315,206.35,206.315,206.35,42699999.0
2006-04-11 00:10:00,206.338,206.338,206.311,206.311,24300000.0
2006-04-11 00:11:00,206.312,206.325,206.299,206.31,70400000.0
2006-04-11 00:12:00,206.313,206.34,206.312,206.321,42999999.0
2006-04-11 00:13:00,206.308,206.326,206.308,206.312,47900000.0
2006-04-11 00:14:00,206.326,206.337,206.318,206.326,95500001.0
2006-04-11 00:15:00,206.347,206.424,206.347,206.411,74200000.0
2006-04-11 00:16:00,206.412,206.419,206.381,206.381,51400001.0
2006-04-11 00:17:00,206.367,206.367,206.347,206.347,41600000.0
2006-04-11 00:18:00,206.343,206.365,206.341,206.359,95900002.0
2006-04-11 00:19:00,206.37,206.388,206.369,206.385,38200000.0
2006-04-11 00:20:00,206.381,206.394,206.375,206.375,136300001.0
2006-04-11 00:21:00,206.39,206.397,206.387,206.391,35800000.0
2006-04-11 00:22:00,206.386,206.397,206.38,206.383,32200000.0
2006-04-11 00:23:00,206.403,206.405,206.39,206.405,35600000.0
2006-04-11 00:24:00,206.402,206.41,206.395,206.395,44900000.0
2006-04-11 00:25:00,206.412,206.439,206.412,206.428,46700000.0
2006-04-11 00:26:00,206.412,206.43,206.412,206.418,59700000.0
2006-04-11 00:27:00,206.424,206.457,206.424,206.457,63500000.0
2006-04-11 00:28:00,206.457,206.475,206.448,206.475,37000000.0
2006-04-11 00:29:00,206.468,206.477,206.456,206.475,60900000.0
2006-04-11 00:30:00,206.465,206.465,206.445,206.448,27900000.0
2006-04-11 00:31:00,206.456,206.456,206.426,206.444,39400000.0
2006-04-11 00:32:00,206.456,206.464,206.455,206.455,38800000.0
2006-04-11 00:33:00,206.453,206.462,206.448,206.458,37700000.0
2006-04-11 00:34:00,206.461,206.461,206.459,206.459,4700000.0
2006-04-11 00:35:00,206.445,206.453,206.428,206.439,66800000.0
2006-04-11 00:36:00,206.433,206.445,206.431,206.436,56800000.0
2006-04-11 00:37:00,206.43,206.43,206.409,206.426,37200000.0
2006-04-11 00:38:00,206.419,206.444,206.408,206.433,44600000.0
2006-04-11 00:39:00,206.437,206.451,206.437,206.438,25000000.0
2006-04-11 00:40:00,206.44,206.44,206.435,206.435,33900001.0
2006-04-11 00:41:00,206.44,206.445,206.44,206.445,13300000.0
2006-04-11 00:42:00,206.44,206.45,206.428,206.435,24700000.0
2006-04-11 00:43:00,206.445,206.445,206.433,206.435,25400000.0
2006-04-11 00:44:00,206.447,206.453,206.435,206.453,94400001.0
2006-04-11 00:45:00,206.442,206.445,206.419,206.445,13100000.0
2006-04-11 00:46:00,206.439,206.456,206.439,206.448,37800000.0
2006-04-11 00:47:00,206.463,206.488,206.458,206.478,48600000.0
2006-04-11 00:48:00,206.475,206.475,206.461,206.461,50999999.0
2006-04-11 00:49:00,206.452,206.469,206.438,206.438,103800001.0
2006-04-11 00:50:00,206.456,206.456,206.434,206.437,44600001.0
2006-04-11 00:51:00,206.463,206.49,206.463,206.468,52599999.0
2006-04-11 00:52:00,206.472,206.472,206.462,206.462,11200000.0
2006-04-11 00:53:00,206.456,206.456,206.426,206.43,25000000.0
2006-04-11 00:54:00,206.405,206.428,206.405,206.413,74800000.0
2006-04-11 00:55:00,206.414,206.428,206.414,206.428,23200000.0
2006-04-11 00:56:00,206.426,206.437,206.422,206.427,21100000.0
2006-04-11 00:57:00,206.429,206.446,206.417,206.432,34700000.0
2006-04-11 00:58:00,206.408,206.422,206.394,206.394,19500000.0
2006-04-11 00:59:00,206.388,206.388,206.373,206.375,19500000.0
2006-04-11 01:00:00,206.385,206.385,206.377,206.382,21800000.0
2006-04-11 01:01:00,206.353,206.353,206.27,206.287,42100000.0
2006-04-11 01:02:00,206.295,206.328,206.282,206.328,45700000.0
2006-04-11 01:03:00,206.318,206.346,206.318,206.346,45000000.0
2006-04-11 01:04:00,206.351,206.371,206.35,206.361,35300000.0
2006-04-11 01:05:00,206.377,206.387,206.374,206.387,14000000.0
2006-04-11 01:06:00,206.389,206.4,206.373,206.374,36300000.0
2006-04-11 01:07:00,206.382,206.387,206.379,206.387,65999999.0
2006-04-11 01:08:00,206.388,206.402,206.386,206.386,50700000.0
2006-04-11 01:09:00,206.398,206.442,206.398,206.432,35599999.0
2006-04-11 01:10:00,206.448,206.459,206.433,206.442,33900000.0
2006-04-11 01:11:00,206.451,206.454,206.434,206.438,51900001.0
2006-04-11 01:12:00,206.446,206.452,206.43,206.43,48300000.0
2006-04-11 01:13:00,206.421,206.447,206.421,206.445,35600000.0
2006-04-11 01:14:00,206.427,206.442,206.407,206.407,37800000.0
2006-04-11 01:15:00,206.425,206.433,206.411,206.428,80299999.0
2006-04-11 01:16:00,206.428,206.432,206.419,206.419,76800001.0
2006-04-11 01:17:00,206.435,206.453,206.435,206.442,52900000.0
2006-04-11 01:18:00,206.429,206.442,206.4,206.433,33300000.0
2006-04-11 01:19:00,206.427,206.442,206.412,206.413,35800001.0
2006-04-11 01:20:00,206.415,206.428,206.413,206.418,50900000.0
2006-04-11 01:21:00,206.421,206.456,206.415,206.427,50800000.0
2006-04-11 01:22:00,206.428,206.459,206.427,206.451,77500000.0
2006-04-11 01:23:00,206.444,206.464,206.441,206.441,73899999.0
2006-04-11 01:24:00,206.45,206.464,206.442,206.451,53300000.0
2006-04-11 01:25:00,206.433,206.462,206.433,206.446,42900000.0
2006-04-11 01:26:00,206.469,206.469,206.441,206.447,89099999.0
2006-04-11 01:27:00,206.457,206.471,206.44,206.442,59300000.0
2006-04-11 01:28:00,206.445,206.452,206.445,206.452,26800000.0
2006-04-11 01:29:00,206.451,206.471,206.445,206.459,45600000.0
2006-04-11 01:30:00,206.462,206.465,206.455,206.465,32100000.0
2006-04-11 01:31:00,206.462,206.469,206.457,206.46,71399999.0
2006-04-11 01:32:00,206.478,206.491,206.475,206.487,39800000.0
2006-04-11 01:33:00,206.481,206.483,206.463,206.465,96400000.0
2006-04-11 01:34:00,206.462,206.462,206.421,206.424,42500000.0
2006-04-11 01:35:00,206.434,206.454,206.434,206.447,19500000.0
2006-04-11 01:36:00,206.465,206.492,206.457,206.457,23400000.0
2006-04-11 01:37:00,206.477,206.504,206.477,206.502,67600001.0
2006-04-11 01:38:00,206.507,206.537,206.507,206.516,57900000.0
2006-04-11 01:39:00,206.52,206.549,206.514,206.536,104400001.0
2006-04-11 01:40:00,206.535,206.556,206.534,206.536,88799999.0
2006-04-11 01:41:00,206.561,206.614,206.561,206.602,43000000.0
2006-04-11 01:42:00,206.616,206.617,206.595,206.613,19800000.0
2006-04-11 01:43:00,206.607,206.63,206.607,206.617,39900000.0
2006-04-11 01:44:00,206.59,206.59,206.521,206.53,28300000.0
2006-04-11 01:45:00,206.53,206.548,206.527,206.545,42300000.0
2006-04-11 01:46:00,206.545,206.555,206.532,206.54,65600001.0
2006-04-11 01:47:00,206.546,206.576,206.544,206.576,36800000.0
2006-04-11 01:48:00,206.589,206.589,206.586,206.586,17500000.0
2006-04-11 01:49:00,206.595,206.595,206.57,206.58,27200000.0
2006-04-11 01:50:00,206.591,206.607,206.582,206.604,56500001.0
2006-04-11 01:51:00,206.586,206.611,206.586,206.61,41900000.0
2006-04-11 01:52:00,206.612,206.635,206.61,206.625,34200000.0
2006-04-11 01:53:00,206.607,206.641,206.607,206.64,72800002.0
2006-04-11 01:54:00,206.635,206.635,206.596,206.613,72900002.0
2006-04-11 01:55:00,206.611,206.625,206.588,206.622,56399999.0
2006-04-11 01:56:00,206.627,206.627,206.614,206.615,53800000.0
2006-04-11 01:57:00,206.625,206.625,206.587,206.587,35000000.0
2006-04-11 01:58:00,206.573,206.573,206.543,206.551,33100000.0
2006-04-11 01:59:00,206.551,206.578,206.551,206.558,77699999.0
2006-04-11 02:00:00,206.558,206.619,206.558,206.609,20700000.0
2006-04-11 02:01:00,206.609,206.614,206.578,206.578,44800000.0
2006-04-11 02:02:00,206.57,206.601,206.57,206.589,60199999.0
2006-04-11 02:03:00,206.578,206.578,206.556,206.572,24200000.0
2006-04-11 02:04:00,206.574,206.574,206.541,206.557,38700000.0
2006-04-11 02:05:00,206.567,206.572,206.532,206.532,40200000.0
2006-04-11 02:06:00,206.533,206.548,206.514,206.515,41200000.0
2006-04-11 02:07:00,206.514,206.528,206.502,206.518,10000000.0
2006-04-11 02:08:00,206.52,206.527,206.508,206.521,58399999.0
2006-04-11 02:09:00,206.53,206.546,206.53,206.542,30000000.0
2006-04-11 02:10:00,206.548,206.562,206.544,206.562,105400001.0
2006-04-11 02:11:00,206.556,206.556,206.549,206.549,82500000.0
2006-04-11 02:12:00,206.543,206.567,206.543,206.55,24400000.0
2006-04-11 02:13:00,206.545,206.572,206.545,206.558,23900000.0
2006-04-11 02:14:00,206.55,206.55,206.505,206.533,62599999.0
2006-04-11 02:15:00,206.527,206.527,206.509,206.519,62900000.0
2006-04-11 02:16:00,206.517,206.568,206.517,206.563,74500000.0
2006-04-11 02:17:00,206.567,206.567,206.537,206.537,49100000.0
2006-04-11 02:18:00,206.537,206.575,206.537,206.564,66800000.0
2006-04-11 02:19:00,206.569,206.6,206.528,206.528,81200001.0
2006-04-11 02:20:00,206.53,206.547,206.525,206.543,36900000.0
2006-04-11 02:21:00,206.549,206.58,206.535,206.58,26700000.0
2006-04-11 02:22:00,206.586,206.608,206.581,206.581,82900001.0
2006-04-11 02:23:00,206.589,206.59,206.555,206.555,41200000.0
2006-04-11 02:24:00,206.541,206.541,206.51,206.51,21400000.0
2006-04-11 02:25:00,206.527,206.527,206.507,206.518,102700001.0
2006-04-11 02:26:00,206.524,206.54,206.508,206.508,55800000.0
2006-04-11 02:27:00,206.5,206.521,206.5,206.518,24500000.0
2006-04-11 02:28:00,206.517,206.522,206.503,206.511,68800001.0
2006-04-11 02:29:00,206.53,206.539,206.521,206.539,43100000.0
2006-04-11 02:30:00,206.555,206.567,206.549,206.55,51000000.0
2006-04-11 02:31:00,206.566,206.566,206.531,206.535,51200000.0
2006-04-11 02:32:00,206.534,206.547,206.528,206.538,27900000.0
2006-04-11 02:33:00,206.543,206.551,206.532,206.532,26699999.0
2006-04-11 02:34:00,206.528,206.528,206.51,206.515,30300000.0
2006-04-11 02:35:00,206.507,206.511,206.491,206.499,43400000.0
2006-04-11 02:36:00,206.474,206.474,206.434,206.461,68800000.0
2006-04-11 02:37:00,206.461,206.461,206.434,206.452,62400001.0
2006-04-11 02:38:00,206.431,206.459,206.431,206.445,36700000.0
2006-04-11 02:39:00,206.458,206.471,206.454,206.469,83000001.0
2006-04-11 02:40:00,206.468,206.47,206.457,206.462,102500000.0
2006-04-11 02:41:00,206.49,206.49,206.457,206.467,32200000.0
2006-04-11 02:42:00,206.464,206.466,206.452,206.452,31100000.0
2006-04-11 02:43:00,206.461,206.469,206.444,206.469,50200000.0
2006-04-11 02:44:00,206.473,206.498,206.473,206.475,36400000.0
2006-04-11 02:45:00,206.437,206.437,206.389,206.405,27600000.0
2006-04-11 02:46:00,206.392,206.408,206.379,206.408,45300000.0
2006-04-11 02:47:00,206.413,206.429,206.407,206.429,17000000.0
2006-04-11 02:48:00,206.433,206.437,206.413,206.413,32700000.0
2006-04-11 02:49:00,206.421,206.443,206.412,206.425,48400000.0
2006-04-11 02:50:00,206.426,206.427,206.406,206.407,99399998.0
2006-04-11 02:51:00,206.403,206.408,206.371,206.408,24400000.0
2006-04-11 02:52:00,206.4,206.419,206.399,206.415,39300000.0
2006-04-11 02:53:00,206.405,206.434,206.405,206.412,49300001.0
2006-04-11 02:54:00,206.42,206.447,206.42,206.434,63900001.0
2006-04-11 02:55:00,206.407,206.43,206.407,206.43,35100000.0
2006-04-11 02:56:00,206.423,206.452,206.423,206.437,63500000.0
2006-04-11 02:57:00,206.446,206.464,206.439,206.443,31200000.0
2006-04-11 02:58:00,206.455,206.459,206.45,206.455,39300000.0
2006-04-11 02:59:00,206.447,206.452,206.435,206.448,42600000.0
2006-04-11 03:00:00,206.451,206.461,206.443,206.445,65199999.0
2006-04-11 03:01:00,206.454,206.454,206.431,206.437,40400001.0
2006-04-11 03:02:00,206.442,206.452,206.421,206.421,42400000.0
2006-04-11 03:03:00,206.432,206.436,206.424,206.425,46200000.0
2006-04-11 03:04:00,206.407,206.407,206.344,206.349,66399999.0
2006-04-11 03:05:00,206.331,206.345,206.323,206.345,37800000.0
2006-04-11 03:06:00,206.371,206.403,206.371,206.391,27700000.0
2006-04-11 03:07:00,206.368,206.37,206.349,206.349,27400000.0
2006-04-11 03:08:00,206.355,206.36,206.35,206.35,31800000.0
2006-04-11 03:09:00,206.354,206.377,206.354,206.366,62100000.0
2006-04-11 03:10:00,206.354,206.383,206.346,206.37,34600000.0
2006-04-11 03:11:00,206.368,206.368,206.321,206.321,78899999.0
2006-04-11 03:12:00,206.331,206.372,206.327,206.327,26500000.0
2006-04-11 03:13:00,206.335,206.355,206.331,206.34,48400000.0
2006-04-11 03:14:00,206.344,206.365,206.329,206.329,29100000.0
2006-04-11 03:15:00,206.334,206.346,206.329,206.346,26700000.0
2006-04-11 03:16:00,206.351,206.357,206.351,206.357,27900000.0
2006-04-11 03:17:00,206.337,206.37,206.337,206.344,53299999.0
2006-04-11 03:18:00,206.378,206.386,206.378,206.383,30800001.0
2006-04-11 03:19:00,206.371,206.384,206.368,206.382,38600000.0
2006-04-11 03:20:00,206.375,206.417,206.375,206.403,45099999.0
2006-04-11 03:21:00,206.408,206.408,206.355,206.373,82800000.0
2006-04-11 03:22:00,206.363,206.365,206.326,206.326,115300000.0
2006-04-11 03:23:00,206.342,206.351,206.325,206.345,46999999.0
2006-04-11 03:24:00,206.36,206.366,206.343,206.365,54100000.0
2006-04-11 03:25:00,206.363,206.379,206.359,206.377,56000000.0
2006-04-11 03:26:00,206.374,206.401,206.374,206.401,34700000.0
2006-04-11 03:27:00,206.406,206.424,206.405,206.405,50500000.0
2006-04-11 03:28:00,206.4,206.4,206.375,206.39,46900000.0
2006-04-11 03:29:00,206.399,206.407,206.399,206.399,35300001.0
2006-04-11 03:30:00,206.385,206.395,206.377,206.377,26400000.0
2006-04-11 03:31:00,206.4,206.404,206.383,206.404,72000000.0
2006-04-11 03:32:00,206.402,206.402,206.39,206.39,44900000.0
2006-04-11 03:33:00,206.384,206.384,206.367,206.375,52000000.0
2006-04-11 03:34:00,206.375,206.388,206.363,206.363,46300000.0
2006-04-11 03:35:00,206.353,206.375,206.353,206.366,54200000.0
2006-04-11 03:36:00,206.369,206.376,206.346,206.346,53200000.0
2006-04-11 03:37:00,206.363,206.363,206.353,206.353,16100000.0
2006-04-11 03:38:00,206.36,206.366,206.338,206.354,33800000.0
2006-04-11 03:39:00,206.35,206.381,206.348,206.381,40000000.0
2006-04-11 03:40:00,206.377,206.399,206.364,206.376,62700000.0
2006-04-11 03:41:00,206.373,206.376,206.36,206.37,62300000.0
2006-04-11 03:42:00,206.37,206.385,206.365,206.365,79900000.0
2006-04-11 03:43:00,206.366,206.369,206.342,206.344,43500000.0
2006-04-11 03:44:00,206.348,206.36,206.339,206.358,31400000.0
2006-04-11 03:45:00,206.35,206.369,206.349,206.364,28599999.0
2006-04-11 03:46:00,206.351,206.366,206.351,206.362,45600000.0
2006-04-11 03:47:00,206.376,206.378,206.349,206.365,54400000.0
2006-04-11 03:48:00,206.355,206.367,206.35,206.367,38100000.0
2006-04-11 03:49:00,206.362,206.378,206.362,206.378,40300000.0
2006-04-11 03:50:00,206.379,206.391,206.373,206.391,27200000.0
2006-04-11 03:51:00,206.385,206.407,206.385,206.398,46199999.0
2006-04-11 03:52:00,206.403,206.408,206.394,206.394,33700000.0
2006-04-11 03:53:00,206.389,206.4,206.388,206.4,15800000.0
2006-04-11 03:54:00,206.414,206.421,206.404,206.409,54000000.0
2006-04-11 03:55:00,206.415,206.418,206.406,206.418,48800000.0
2006-04-11 03:56:00,206.41,206.434,206.41,206.427,37800000.0
2006-04-11 03:57:00,206.425,206.442,206.42,206.432,52899999.0
2006-04-11 03:58:00,206.428,206.432,206.412,206.419,85600000.0
2006-04-11 03:59:00,206.424,206.459,206.424,206.452,37200000.0
2006-04-11 04:00:00,206.455,206.5,206.455,206.5,43500000.0
2006-04-11 04:01:00,206.51,206.515,206.496,206.496,43300000.0
2006-04-11 04:02:00,206.501,206.54,206.501,206.536,68299999.0
2006-04-11 04:03:00,206.554,206.565,206.545,206.565,54300000.0
2006-04-11 04:04:00,206.554,206.561,206.547,206.561,48700000.0
2006-04-11 04:05:00,206.558,206.558,206.533,206.548,37400000.0
2006-04-11 04:06:00,206.552,206.552,206.532,206.532,63300000.0
2006-04-11 04:07:00,206.523,206.523,206.484,206.509,60700001.0
2006-04-11 04:08:00,206.515,206.523,206.482,206.523,84200002.0
2006-04-11 04:09:00,206.525,206.535,206.518,206.521,94700001.0
2006-04-11 04:10:00,206.53,206.53,206.505,206.506,33300000.0
2006-04-11 04:11:00,206.509,206.531,206.507,206.515,54600000.0
2006-04-11 04:12:00,206.522,206.543,206.513,206.521,87900000.0
2006-04-11 04:13:00,206.521,206.539,206.521,206.539,32200000.0
2006-04-11 04:14:00,206.529,206.543,206.523,206.531,74000000.0
2006-04-11 04:15:00,206.53,206.535,206.515,206.535,82800000.0
2006-04-11 04:16:00,206.524,206.545,206.522,206.522,9100000.0
2006-04-11 04:17:00,206.513,206.513,206.491,206.51,34700000.0
2006-04-11 04:18:00,206.506,206.514,206.49,206.498,31100000.0
2006-04-11 04:19:00,206.485,206.522,206.479,206.522,35400000.0
2006-04-11 04:20:00,206.511,206.511,206.488,206.488,64200001.0
2006-04-11 04:21:00,206.492,206.515,206.492,206.515,17800000.0
2006-04-11 04:22:00,206.519,206.541,206.519,206.528,59000000.0
2006-04-11 04:23:00,206.535,206.535,206.515,206.533,26400000.0
2006-04-11 04:24:00,206.529,206.532,206.517,206.532,59300000.0
2006-04-11 04:25:00,206.508,206.513,206.503,206.51,41500000.0
2006-04-11 04:26:00,206.511,206.516,206.486,206.494,29400000.0
2006-04-11 04:27:00,206.477,206.5,206.472,206.493,69800000.0
2006-04-11 04:28:00,206.485,206.493,206.472,206.476,65400001.0
2006-04-11 04:29:00,206.481,206.481,206.462,206.462,44200000.0
2006-04-11 04:30:00,206.46,206.46,206.427,206.427,43500000.0
2006-04-11 04:31:00,206.42,206.425,206.402,206.425,43100000.0
2006-04-11 04:32:00,206.426,206.432,206.416,206.43,86500000.0
2006-04-11 04:33:00,206.432,206.449,206.432,206.448,46200000.0
2006-04-11 04:34:00,206.437,206.439,206.423,206.424,43400000.0
2006-04-11 04:35:00,206.429,206.43,206.427,206.427,27800000.0
2006-04-11 04:36:00,206.415,206.435,206.415,206.43,51300000.0
2006-04-11 04:37:00,206.428,206.438,206.412,206.429,37500000.0
2006-04-11 04:38:00,206.43,206.433,206.406,206.433,50200000.0
2006-04-11 04:39:00,206.45,206.454,206.427,206.444,36100000.0
2006-04-11 04:40:00,206.448,206.448,206.42,206.431,54999999.0
2006-04-11 04:41:00,206.441,206.443,206.423,206.431,41400000.0
2006-04-11 04:42:00,206.432,206.452,206.426,206.426,67500001.0
2006-04-11 04:43:00,206.438,206.438,206.416,206.422,41999999.0
2006-04-11 04:44:00,206.446,206.453,206.432,206.45,21400000.0
2006-04-11 04:45:00,206.436,206.444,206.415,206.433,39000000.0
2006-04-11 04:46:00,206.434,206.444,206.431,206.431,39199999.0
2006-04-11 04:47:00,206.44,206.445,206.435,206.44,43500000.0
2006-04-11 04:48:00,206.451,206.453,206.431,206.432,42700000.0
2006-04-11 04:49:00,206.425,206.44,206.425,206.425,22600000.0
2006-04-11 04:50:00,206.43,206.435,206.425,206.43,62500001.0
2006-04-11 04:51:00,206.423,206.423,206.402,206.415,21200000.0
2006-04-11 04:52:00,206.411,206.418,206.405,206.418,46300000.0
2006-04-11 04:53:00,206.422,206.422,206.394,206.396,72200000.0
2006-04-11 04:54:00,206.4,206.405,206.387,206.405,52800000.0
2006-04-11 04:55:00,206.397,206.397,206.388,206.39,17200000.0
2006-04-11 04:56:00,206.41,206.424,206.405,206.405,30300000.0
2006-04-11 04:57:00,206.403,206.405,206.395,206.395,89300001.0
2006-04-11 04:58:00,206.387,206.405,206.387,206.395,92800000.0
2006-04-11 04:59:00,206.403,206.416,206.396,206.416,41400000.0
2006-04-11 05:00:00,206.42,206.435,206.415,206.425,63100000.0
2006-04-11 05:01:00,206.42,206.425,206.412,206.425,73199999.0
2006-04-11 05:02:00,206.417,206.419,206.407,206.412,45900000.0
2006-04-11 05:03:00,206.411,206.42,206.408,206.42,22700000.0
2006-04-11 05:04:00,206.421,206.421,206.409,206.409,21300000.0
2006-04-11 05:05:00,206.405,206.405,206.359,206.36,39000000.0
2006-04-11 05:06:00,206.337,206.337,206.314,206.314,38000000.0
2006-04-11 05:07:00,206.304,206.322,206.295,206.295,36000000.0
2006-04-11 05:08:00,206.29,206.315,206.283,206.283,91700000.0
2006-04-11 05:09:00,206.275,206.309,206.273,206.309,23400000.0
2006-04-11 05:10:00,206.313,206.316,206.288,206.3,52700000.0
2006-04-11 05:11:00,206.292,206.292,206.263,206.28,20100000.0
2006-04-11 05:12:00,206.249,206.249,206.213,206.248,19200000.0
2006-04-11 05:13:00,206.26,206.298,206.26,206.281,37500001.0
2006-04-11 05:14:00,206.284,206.297,206.259,206.26,51000000.0
2006-04-11 05:15:00,206.254,206.263,206.254,206.263,28100000.0
2006-04-11 05:16:00,206.271,206.299,206.27,206.297,42500000.0
2006-04-11 05:17:00,206.29,206.302,206.282,206.298,36900000.0
2006-04-11 05:18:00,206.296,206.296,206.278,206.278,45600000.0
2006-04-11 05:19:00,206.276,206.284,206.251,206.273,47800000.0
2006-04-11 05:20:00,206.286,206.294,206.278,206.281,54800000.0
2006-04-11 05:21:00,206.291,206.307,206.286,206.295,42100000.0
2006-04-11 05:22:00,206.31,206.332,206.307,206.316,25200000.0
2006-04-11 05:23:00,206.325,206.335,206.32,206.32,55500000.0
2006-04-11 05:24:00,206.332,206.35,206.33,206.33,46700000.0
2006-04-11 05:25:00,206.341,206.35,206.34,206.35,67000000.0
2006-04-11 05:26:00,206.334,206.334,206.272,206.272,32100000.0
2006-04-11 05:27:00,206.27,206.28,206.262,206.27,52800000.0
2006-04-11 05:28:00,206.278,206.29,206.274,206.279,26300000.0
2006-04-11 05:29:00,206.265,206.283,206.265,206.283,50800000.0
2006-04-11 05:30:00,206.299,206.299,206.269,206.28,52100001.0
2006-04-11 05:31:00,206.296,206.337,206.296,206.331,46100001.0
2006-04-11 05:32:00,206.354,206.355,206.312,206.312,58400000.0
2006-04-11 05:33:00,206.307,206.329,206.307,206.328,53300000.0
2006-04-11 05:34:00,206.329,206.352,206.321,206.352,71200000.0
2006-04-11 05:35:00,206.346,206.346,206.318,206.331,54100000.0
2006-04-11 05:36:00,206.322,206.339,206.318,206.324,26200000.0
2006-04-11 05:37:00,206.321,206.321,206.295,206.303,78600001.0
2006-04-11 05:38:00,206.302,206.323,206.302,206.31,70300000.0
2006-04-11 05:39:00,206.3,206.305,206.298,206.298,48600001.0
2006-04-11 05:40:00,206.3,206.31,206.295,206.31,14900000.0
2006-04-11 05:41:00,206.317,206.34,206.305,206.34,64600000.0
2006-04-11 05:42:00,206.34,206.34,206.319,206.319,24400000.0
2006-04-11 05:43:00,206.335,206.35,206.335,206.345,53300000.0
2006-04-11 05:44:00,206.359,206.359,206.321,206.33,33800000.0
2006-04-11 05:45:00,206.331,206.348,206.331,206.348,60900001.0
2006-04-11 05:46:00,206.34,206.363,206.34,206.35,63300000.0
2006-04-11 05:47:00,206.362,206.377,206.362,206.369,50700000.0
2006-04-11 05:48:00,206.383,206.386,206.349,206.377,45200000.0
2006-04-11 05:49:00,206.346,206.384,206.33,206.384,25000000.0
2006-04-11 05:50:00,206.376,206.387,206.317,206.324,55000000.0
2006-04-11 05:51:00,206.314,206.342,206.3,206.316,32300000.0
2006-04-11 05:52:00,206.335,206.335,206.307,206.328,75199999.0
2006-04-11 05:53:00,206.317,206.317,206.303,206.305,26800000.0
2006-04-11 05:54:00,206.294,206.301,206.292,206.3,32200000.0
2006-04-11 05:55:00,206.293,206.312,206.291,206.312,37800000.0
2006-04-11 05:56:00,206.319,206.335,206.317,206.319,99500000.0
2006-04-11 05:57:00,206.33,206.33,206.3,206.303,55800000.0
2006-04-11 05:58:00,206.319,206.354,206.319,206.354,26400000.0
2006-04-11 05:59:00,206.355,206.376,206.348,206.363,59600000.0
2006-04-11 06:00:00,206.357,206.357,206.325,206.345,51600000.0
2006-04-11 06:01:00,206.36,206.36,206.332,206.353,73100000.0
2006-04-11 06:02:00,206.356,206.365,206.346,206.364,53600000.0
2006-04-11 06:03:00,206.345,206.363,206.345,206.362,44700001.0
2006-04-11 06:04:00,206.353,206.366,206.322,206.366,59600000.0
2006-04-11 06:05:00,206.372,206.372,206.348,206.358,20300000.0
2006-04-11 06:06:00,206.348,206.358,206.332,206.34,71100000.0
2006-04-11 06:07:00,206.342,206.359,206.335,206.352,54700000.0
2006-04-11 06:08:00,206.346,206.363,206.342,206.355,21800000.0
2006-04-11 06:09:00,206.344,206.373,206.344,206.358,48300000.0
2006-04-11 06:10:00,206.363,206.365,206.359,206.365,42700000.0
2006-04-11 06:11:00,206.355,206.376,206.355,206.361,61799999.0
2006-04-11 06:12:00,206.361,206.373,206.342,206.347,59500000.0
2006-04-11 06:13:00,206.335,206.366,206.335,206.366,32400000.0
2006-04-11 06:14:00,206.361,206.361,206.343,206.35,77199999.0
2006-04-11 06:15:00,206.352,206.358,206.349,206.358,29700000.0
2006-04-11 06:16:00,206.376,206.394,206.366,206.388,42400000.0
2006-04-11 06:17:00,206.399,206.409,206.391,206.409,53600001.0
2006-04-11 06:18:00,206.393,206.398,206.387,206.398,26800000.0
2006-04-11 06:19:00,206.411,206.411,206.369,206.385,36500000.0
2006-04-11 06:20:00,206.399,206.406,206.387,206.393,96399998.0
2006-04-11 06:21:00,206.384,206.394,206.377,206.377,68699999.0
2006-04-11 06:22:00,206.38,206.41,206.38,206.391,43900000.0
2006-04-11 06:23:00,206.405,206.405,206.38,206.395,58100000.0
2006-04-11 06:24:00,206.39,206.409,206.39,206.395,44600000.0
2006-04-11 06:25:00,206.39,206.419,206.39,206.41,46900000.0
2006-04-11 06:26:00,206.411,206.426,206.411,206.421,76400000.0
2006-04-11 06:27:00,206.399,206.417,206.399,206.408,67099999.0
2006-04-11 06:28:00,206.403,206.411,206.396,206.4,42600000.0
2006-04-11 06:29:00,206.397,206.42,206.384,206.42,73199998.0
2006-04-11 06:30:00,206.418,206.439,206.417,206.439,46100000.0
2006-04-11 06:31:00,206.439,206.451,206.428,206.442,108900000.0
2006-04-11 06:32:00,206.431,206.451,206.427,206.428,43300000.0
2006-04-11 06:33:00,206.428,206.446,206.412,206.441,45100000.0
2006-04-11 06:34:00,206.435,206.446,206.43,206.446,29500000.0
2006-04-11 06:35:00,206.437,206.463,206.435,206.435,66000001.0
2006-04-11 06:36:00,206.436,206.468,206.426,206.468,36800000.0
2006-04-11 06:37:00,206.482,206.492,206.451,206.451,40499999.0
2006-04-11 06:38:00,206.471,206.48,206.462,206.473,43800001.0
2006-04-11 06:39:00,206.472,206.482,206.463,206.463,31900000.0
2006-04-11 06:40:00,206.458,206.5,206.458,206.5,68400001.0
2006-04-11 06:41:00,206.491,206.491,206.469,206.479,40200000.0
2006-04-11 06:42:00,206.477,206.488,206.463,206.472,68600000.0
2006-04-11 06:43:00,206.479,206.496,206.466,206.477,28800000.0
2006-04-11 06:44:00,206.486,206.491,206.478,206.478,43800000.0
2006-04-11 06:45:00,206.477,206.483,206.467,206.483,29300000.0
2006-04-11 06:46:00,206.478,206.509,206.478,206.5,64300001.0
2006-04-11 06:47:00,206.488,206.49,206.477,206.485,25100001.0
2006-04-11 06:48:00,206.484,206.486,206.463,206.486,82300001.0
2006-04-11 06:49:00,206.459,206.487,206.459,206.485,34500000.0
2006-04-11 06:50:00,206.492,206.492,206.465,206.465,40300000.0
2006-04-11 06:51:00,206.481,206.481,206.448,206.46,50700000.0
2006-04-11 06:52:00,206.461,206.472,206.459,206.46,36900000.0
2006-04-11 06:53:00,206.468,206.518,206.468,206.518,22700000.0
2006-04-11 06:54:00,206.505,206.514,206.505,206.51,49200000.0
2006-04-11 06:55:00,206.505,206.515,206.5,206.508,49000000.0
2006-04-11 06:56:00,206.518,206.518,206.505,206.515,33300000.0
2006-04-11 06:57:00,206.512,206.512,206.488,206.508,38400001.0
2006-04-11 06:58:00,206.5,206.514,206.493,206.494,29000000.0
2006-04-11 06:59:00,206.49,206.516,206.489,206.511,62600000.0
2006-04-11 07:00:00,206.514,206.535,206.508,206.51,51700001.0
2006-04-11 07:01:00,206.514,206.523,206.504,206.512,75600000.0
2006-04-11 07:02:00,206.525,206.533,206.519,206.522,31000000.0
2006-04-11 07:03:00,206.511,206.511,206.485,206.49,71100001.0
2006-04-11 07:04:00,206.491,206.495,206.471,206.481,66500000.0
2006-04-11 07:05:00,206.476,206.498,206.476,206.488,78300001.0
2006-04-11 07:06:00,206.484,206.497,206.457,206.457,72600001.0
2006-04-11 07:07:00,206.467,206.467,206.456,206.46,55300000.0
2006-04-11 07:08:00,206.48,206.48,206.445,206.45,31400000.0
2006-04-11 07:09:00,206.474,206.483,206.466,206.466,19100000.0
2006-04-11 07:10:00,206.471,206.473,206.457,206.461,82400000.0
2006-04-11 07:11:00,206.467,206.502,206.467,206.486,58800000.0
2006-04-11 07:12:00,206.487,206.513,206.487,206.503,48300000.0
2006-04-11 07:13:00,206.492,206.505,206.49,206.505,60499999.0
2006-04-11 07:14:00,206.498,206.501,206.487,206.487,43200000.0
2006-04-11 07:15:00,206.479,206.494,206.47,206.473,64800001.0
2006-04-11 07:16:00,206.49,206.5,206.49,206.498,50899999.0
2006-04-11 07:17:00,206.505,206.515,206.5,206.5,65100000.0
2006-04-11 07:18:00,206.501,206.509,206.494,206.499,49600000.0
2006-04-11 07:19:00,206.515,206.524,206.5,206.508,81699999.0
2006-04-11 07:20:00,206.503,206.523,206.5,206.523,49100000.0
2006-04-11 07:21:00,206.515,206.522,206.515,206.52,53100000.0
2006-04-11 07:22:00,206.528,206.541,206.528,206.536,30800000.0
2006-04-11 07:23:00,206.54,206.555,206.537,206.539,36500000.0
2006-04-11 07:24:00,206.536,206.545,206.535,206.535,36200000.0
2006-04-11 07:25:00,206.517,206.528,206.503,206.515,39399999.0
2006-04-11 07:26:00,206.51,206.51,206.482,206.499,20900000.0
2006-04-11 07:27:00,206.495,206.498,206.483,206.498,29800000.0
2006-04-11 07:28:00,206.506,206.517,206.494,206.497,55300000.0
2006-04-11 07:29:00,206.506,206.506,206.478,206.487,70100000.0
2006-04-11 07:30:00,206.489,206.507,206.482,206.485,65299999.0
2006-04-11 07:31:00,206.485,206.487,206.465,206.478,91099999.0
2006-04-11 07:32:00,206.483,206.514,206.483,206.511,43600000.0
2006-04-11 07:33:00,206.482,206.528,206.482,206.528,56400000.0
2006-04-11 07:34:00,206.543,206.598,206.543,206.596,54400000.0
2006-04-11 07:35:00,206.619,206.62,206.593,206.617,60400001.0
2006-04-11 07:36:00,206.614,206.614,206.569,206.595,28800000.0
2006-04-11 07:37:00,206.589,206.598,206.58,206.58,71400000.0
2006-04-11 07:38:00,206.565,206.576,206.557,206.576,33700000.0
2006-04-11 07:39:00,206.576,206.58,206.559,206.57,58900000.0
2006-04-11 07:40:00,206.586,206.597,206.585,206.595,23600000.0
2006-04-11 07:41:00,206.595,206.595,206.586,206.586,51800001.0
2006-04-11 07:42:00,206.568,206.642,206.555,206.635,31000000.0
2006-04-11 07:43:00,206.645,206.651,206.633,206.64,22200000.0
2006-04-11 07:44:00,206.646,206.658,206.627,206.627,43900000.0
2006-04-11 07:45:00,206.621,206.64,206.619,206.623,49500000.0
2006-04-11 07:46:00,206.631,206.645,206.624,206.633,82200000.0
2006-04-11 07:47:00,206.635,206.67,206.634,206.67,46400000.0
2006-04-11 07:48:00,206.645,206.645,206.536,206.546,69100000.0
2006-04-11 07:49:00,206.548,206.557,206.539,206.552,37100000.0
2006-04-11 07:50:00,206.555,206.558,206.519,206.519,69299999.0
2006-04-11 07:51:00,206.531,206.617,206.529,206.617,38900000.0
2006-04-11 07:52:00,206.612,206.634,206.595,206.595,37700000.0
2006-04-11 07:53:00,206.585,206.585,206.564,206.575,70200001.0
2006-04-11 07:54:00,206.568,206.591,206.566,206.577,27800000.0
2006-04-11 07:55:00,206.556,206.607,206.556,206.607,58400000.0
2006-04-11 07:56:00,206.608,206.614,206.583,206.585,38700000.0
2006-04-11 07:57:00,206.587,206.609,206.587,206.587,50700000.0
2006-04-11 07:58:00,206.583,206.591,206.578,206.581,70700000.0
2006-04-11 07:59:00,206.574,206.611,206.568,206.608,23100000.0
2006-04-11 08:00:00,206.595,206.61,206.582,206.583,63900002.0
2006-04-11 08:01:00,206.573,206.581,206.53,206.53,40300000.0
2006-04-11 08:02:00,206.532,206.581,206.532,206.58,50300000.0
2006-04-11 08:03:00,206.582,206.583,206.539,206.545,27800000.0
2006-04-11 08:04:00,206.53,206.548,206.503,206.503,32000000.0
2006-04-11 08:05:00,206.497,206.529,206.497,206.525,35500000.0
2006-04-11 08:06:00,206.53,206.537,206.509,206.536,37100000.0
2006-04-11 08:07:00,206.508,206.508,206.458,206.488,28600000.0
2006-04-11 08:08:00,206.512,206.546,206.507,206.52,82400001.0
2006-04-11 08:09:00,206.534,206.534,206.483,206.483,54500000.0
2006-04-11 08:10:00,206.489,206.508,206.477,206.505,28800000.0
2006-04-11 08:11:00,206.515,206.537,206.51,206.537,42600000.0
2006-04-11 08:12:00,206.523,206.554,206.504,206.54,29400000.0
2006-04-11 08:13:00,206.541,206.559,206.534,206.553,27500000.0
2006-04-11 08:14:00,206.565,206.587,206.565,206.574,31100000.0
2006-04-11 08:15:00,206.576,206.576,206.545,206.545,56100000.0
2006-04-11 08:16:00,206.552,206.552,206.512,206.513,53199999.0
2006-04-11 08:17:00,206.546,206.553,206.535,206.535,39700000.0
2006-04-11 08:18:00,206.532,206.532,206.51,206.51,42300000.0
2006-04-11 08:19:00,206.51,206.524,206.51,206.515,37900000.0
2006-04-11 08:20:00,206.531,206.547,206.524,206.547,52400000.0
2006-04-11 08:21:00,206.56,206.563,206.553,206.555,52600000.0
2006-04-11 08:22:00,206.544,206.544,206.522,206.529,21800000.0
2006-04-11 08:23:00,206.525,206.536,206.516,206.52,45000000.0
2006-04-11 08:24:00,206.531,206.535,206.516,206.535,51200000.0
2006-04-11 08:25:00,206.521,206.521,206.502,206.514,43200000.0
2006-04-11 08:26:00,206.485,206.485,206.436,206.436,33200000.0
2006-04-11 08:27:00,206.421,206.421,206.395,206.404,21900000.0
2006-04-11 08:28:00,206.403,206.403,206.378,206.378,58300000.0
2006-04-11 08:29:00,206.378,206.4,206.376,206.4,40000001.0
2006-04-11 08:30:00,206.402,206.433,206.386,206.433,51400000.0
2006-04-11 08:31:00,206.432,206.435,206.412,206.433,45799999.0
2006-04-11 08:32:00,206.419,206.433,206.393,206.401,27600000.0
2006-04-11 08:33:00,206.385,206.408,206.371,206.373,65300000.0
2006-04-11 08:34:00,206.381,206.381,206.349,206.373,40400000.0
2006-04-11 08:35:00,206.354,206.454,206.354,206.454,45800000.0
2006-04-11 08:36:00,206.467,206.467,206.443,206.443,80399999.0
2006-04-11 08:37:00,206.429,206.438,206.424,206.436,30000000.0
2006-04-11 08:38:00,206.443,206.47,206.442,206.456,75600000.0
2006-04-11 08:39:00,206.461,206.49,206.453,206.482,30000000.0
2006-04-11 08:40:00,206.473,206.473,206.451,206.451,36800000.0
2006-04-11 08:41:00,206.442,206.443,206.412,206.414,15600000.0
2006-04-11 08:42:00,206.438,206.474,206.438,206.474,67100000.0
2006-04-11 08:43:00,206.487,206.504,206.482,206.482,48300000.0
2006-04-11 08:44:00,206.5,206.506,206.457,206.482,57900000.0
2006-04-11 08:45:00,206.485,206.536,206.485,206.524,37100000.0
2006-04-11 08:46:00,206.529,206.536,206.508,206.51,26400000.0
2006-04-11 08:47:00,206.499,206.51,206.477,206.477,25000000.0
2006-04-11 08:48:00,206.48,206.486,206.477,206.478,70900000.0
2006-04-11 08:49:00,206.463,206.489,206.463,206.487,52100000.0
2006-04-11 08:50:00,206.498,206.511,206.474,206.481,44400000.0
2006-04-11 08:51:00,206.464,206.518,206.464,206.518,62499999.0
2006-04-11 08:52:00,206.523,206.533,206.504,206.517,69400000.0
2006-04-11 08:53:00,206.483,206.484,206.471,206.478,8800000.0
2006-04-11 08:54:00,206.455,206.455,206.427,206.445,39000000.0
2006-04-11 08:55:00,206.445,206.445,206.4,206.419,51400000.0
2006-04-11 08:56:00,206.378,206.401,206.375,206.383,36700000.0
2006-04-11 08:57:00,206.382,206.401,206.382,206.394,44100000.0
2006-04-11 08:58:00,206.402,206.434,206.402,206.431,59800001.0
2006-04-11 08:59:00,206.445,206.447,206.433,206.447,72600000.0
2006-04-11 09:00:00,206.438,206.457,206.435,206.438,46100000.0
2006-04-11 09:01:00,206.421,206.442,206.421,206.433,32100000.0
2006-04-11 09:02:00,206.431,206.432,206.42,206.425,18800000.0
2006-04-11 09:03:00,206.438,206.488,206.438,206.488,36400000.0
2006-04-11 09:04:00,206.48,206.48,206.428,206.428,72999999.0
2006-04-11 09:05:00,206.427,206.429,206.405,206.413,58900000.0
2006-04-11 09:06:00,206.409,206.437,206.409,206.425,66000000.0
2006-04-11 09:07:00,206.415,206.428,206.41,206.428,41500000.0
2006-04-11 09:08:00,206.418,206.418,206.402,206.402,73099999.0
2006-04-11 09:09:00,206.418,206.437,206.412,206.412,72799998.0
2006-04-11 09:10:00,206.431,206.431,206.417,206.424,52100001.0
2006-04-11 09:11:00,206.432,206.449,206.432,206.442,15000000.0
2006-04-11 09:12:00,206.448,206.49,206.448,206.49,35900000.0
2006-04-11 09:13:00,206.499,206.535,206.499,206.535,36400000.0
2006-04-11 09:14:00,206.548,206.551,206.523,206.523,59400000.0
2006-04-11 09:15:00,206.509,206.509,206.461,206.477,38000000.0
2006-04-11 09:16:00,206.473,206.485,206.459,206.485,29200000.0
2006-04-11 09:17:00,206.484,206.484,206.469,206.484,57700000.0
2006-04-11 09:18:00,206.491,206.525,206.491,206.509,43100000.0
2006-04-11 09:19:00,206.497,206.522,206.496,206.522,46600000.0
2006-04-11 09:20:00,206.521,206.524,206.511,206.516,34000000.0
2006-04-11 09:21:00,206.525,206.544,206.522,206.544,61200001.0
2006-04-11 09:22:00,206.541,206.57,206.541,206.552,80500000.0
2006-04-11 09:23:00,206.57,206.57,206.562,206.563,33600000.0
2006-04-11 09:24:00,206.559,206.559,206.544,206.544,58600000.0
2006-04-11 09:25:00,206.546,206.556,206.537,206.556,36700000.0
2006-04-11 09:26:00,206.572,206.594,206.563,206.594,53099999.0
2006-04-11 09:27:00,206.602,206.628,206.598,206.628,43700000.0
2006-04-11 09:28:00,206.636,206.655,206.615,206.637,54800000.0
2006-04-11 09:29:00,206.596,206.61,206.571,206.571,74000000.0
2006-04-11 09:30:00,206.563,206.563,206.555,206.557,30000000.0
2006-04-11 09:31:00,206.557,206.557,206.533,206.533,24400000.0
2006-04-11 09:32:00,206.542,206.559,206.542,206.553,48000000.0
2006-04-11 09:33:00,206.576,206.599,206.574,206.574,35300000.0
2006-04-11 09:34:00,206.577,206.581,206.566,206.566,58900000.0
2006-04-11 09:35:00,206.559,206.578,206.553,206.561,57699999.0
2006-04-11 09:36:00,206.571,206.579,206.571,206.577,20800000.0
2006-04-11 09:37:00,206.563,206.563,206.538,206.559,56800000.0
2006-04-11 09:38:00,206.547,206.567,206.547,206.552,27900000.0
2006-04-11 09:39:00,206.558,206.577,206.557,206.57,43100000.0
2006-04-11 09:40:00,206.571,206.574,206.57,206.573,38300000.0
2006-04-11 09:41:00,206.582,206.612,206.582,206.6,51000000.0
2006-04-11 09:42:00,206.583,206.591,206.571,206.586,24900000.0
2006-04-11 09:43:00,206.575,206.59,206.562,206.589,25900000.0
2006-04-11 09:44:00,206.585,206.587,206.567,206.581,62700000.0
2006-04-11 09:45:00,206.581,206.581,206.556,206.556,32000000.0
2006-04-11 09:46:00,206.563,206.607,206.553,206.607,44900000.0
2006-04-11 09:47:00,206.636,206.677,206.636,206.67,45900001.0
2006-04-11 09:48:00,206.665,206.701,206.66,206.67,33500000.0
2006-04-11 09:49:00,206.644,206.665,206.64,206.64,32200000.0
2006-04-11 09:50:00,206.644,206.644,206.594,206.598,72400000.0
2006-04-11 09:51:00,206.598,206.61,206.58,206.593,41800000.0
2006-04-11 09:52:00,206.594,206.602,206.551,206.551,37100000.0
2006-04-11 09:53:00,206.579,206.604,206.561,206.6,57800000.0
2006-04-11 09:54:00,206.6,206.613,206.559,206.568,34800000.0
2006-04-11 09:55:00,206.578,206.582,206.564,206.575,30800000.0
2006-04-11 09:56:00,206.57,206.582,206.557,206.582,41700000.0
2006-04-11 09:57:00,206.565,206.572,206.555,206.555,30700000.0
2006-04-11 09:58:00,206.573,206.586,206.573,206.586,56100001.0
2006-04-11 09:59:00,206.579,206.579,206.518,206.518,74500000.0
2006-04-11 10:00:00,206.523,206.546,206.51,206.544,74100000.0
2006-04-11 10:01:00,206.553,206.553,206.527,206.537,61100000.0
2006-04-11 10:02:00,206.567,206.587,206.567,206.586,25100000.0
2006-04-11 10:03:00,206.574,206.592,206.565,206.592,26200000.0
2006-04-11 10:04:00,206.585,206.591,206.573,206.573,47400000.0
2006-04-11 10:05:00,206.582,206.582,206.555,206.565,21200000.0
2006-04-11 10:06:00,206.568,206.568,206.553,206.556,42400000.0
2006-04-11 10:07:00,206.566,206.576,206.559,206.567,33000000.0
2006-04-11 10:08:00,206.555,206.555,206.532,206.544,69399999.0
2006-04-11 10:09:00,206.551,206.551,206.527,206.531,59900000.0
2006-04-11 10:10:00,206.542,206.558,206.542,206.55,44999999.0
2006-04-11 10:11:00,206.527,206.551,206.527,206.551,39400000.0
2006-04-11 10:12:00,206.545,206.553,206.536,206.553,64000002.0
2006-04-11 10:13:00,206.537,206.542,206.524,206.533,53500000.0
2006-04-11 10:14:00,206.541,206.546,206.538,206.546,17500000.0
2006-04-11 10:15:00,206.554,206.556,206.534,206.534,55499999.0
2006-04-11 10:16:00,206.544,206.564,206.544,206.552,56399999.0
2006-04-11 10:17:00,206.533,206.548,206.533,206.546,45300000.0
2006-04-11 10:18:00,206.535,206.553,206.526,206.55,71700000.0
2006-04-11 10:19:00,206.555,206.579,206.551,206.579,33800000.0
2006-04-11 10:20:00,206.587,206.587,206.56,206.568,72500000.0
2006-04-11 10:21:00,206.558,206.574,206.553,206.555,49100001.0
2006-04-11 10:22:00,206.575,206.583,206.56,206.568,32200000.0
2006-04-11 10:23:00,206.571,206.571,206.545,206.555,65799999.0
2006-04-11 10:24:00,206.537,206.547,206.522,206.547,31300000.0
2006-04-11 10:25:00,206.548,206.551,206.544,206.55,59399999.0
2006-04-11 10:26:00,206.55,206.55,206.51,206.524,27500000.0
2006-04-11 10:27:00,206.518,206.524,206.504,206.522,62899999.0
2006-04-11 10:28:00,206.51,206.51,206.493,206.493,59200000.0
2006-04-11 10:29:00,206.514,206.514,206.471,206.472,70500001.0
2006-04-11 10:30:00,206.438,206.438,206.056,206.056,83399999.0
2006-04-11 10:31:00,206.02,206.192,206.013,206.192,44600000.0
2006-04-11 10:32:00,206.246,206.263,206.161,206.162,47200000.0
2006-04-11 10:33:00,206.176,206.205,206.176,206.189,64600000.0
2006-04-11 10:34:00,206.202,206.239,206.202,206.23,52300001.0
2006-04-11 10:35:00,206.225,206.243,206.177,206.177,62599999.0
2006-04-11 10:36:00,206.157,206.157,206.093,206.096,88399998.0
2006-04-11 10:37:00,206.087,206.14,206.087,206.134,40300000.0
2006-04-11 10:38:00,206.14,206.153,206.136,206.143,98500000.0
2006-04-11 10:39:00,206.163,206.193,206.152,206.152,38300001.0
2006-04-11 10:40:00,206.134,206.148,206.108,206.122,38000000.0
2006-04-11 10:41:00,206.156,206.185,206.129,206.171,63299999.0
2006-04-11 10:42:00,206.164,206.169,206.139,206.143,34500000.0
2006-04-11 10:43:00,206.131,206.149,206.128,206.132,41100000.0
2006-04-11 10:44:00,206.131,206.16,206.12,206.16,82600000.0
2006-04-11 10:45:00,206.18,206.18,206.144,206.15,74600001.0
2006-04-11 10:46:00,206.124,206.145,206.124,206.135,43900000.0
2006-04-11 10:47:00,206.14,206.163,206.136,206.155,61400000.0
2006-04-11 10:48:00,206.165,206.193,206.157,206.193,36700000.0
2006-04-11 10:49:00,206.209,206.224,206.195,206.208,53700000.0
2006-04-11 10:50:00,206.201,206.201,206.157,206.157,24400000.0
2006-04-11 10:51:00,206.157,206.161,206.138,206.149,49900000.0
2006-04-11 10:52:00,206.167,206.184,206.167,206.182,20600000.0
2006-04-11 10:53:00,206.194,206.2,206.182,206.192,73900000.0
2006-04-11 10:54:00,206.19,206.232,206.189,206.232,25500000.0
2006-04-11 10:55:00,206.246,206.246,206.21,206.225,56900000.0
2006-04-11 10:56:00,206.218,206.238,206.215,206.222,66400001.0
2006-04-11 10:57:00,206.225,206.278,206.225,206.275,65400000.0
2006-04-11 10:58:00,206.275,206.331,206.275,206.331,25900000.0
2006-04-11 10:59:00,206.36,206.378,206.338,206.36,49699999.0
2006-04-11 11:00:00,206.36,206.36,206.302,206.302,51400000.0
2006-04-11 11:01:00,206.303,206.311,206.279,206.311,24800000.0
2006-04-11 11:02:00,206.289,206.309,206.275,206.309,41300000.0
2006-04-11 11:03:00,206.305,206.315,206.288,206.294,25800000.0
2006-04-11 11:04:00,206.307,206.314,206.274,206.286,45300001.0
2006-04-11 11:05:00,206.273,206.333,206.273,206.329,19500000.0
2006-04-11 11:06:00,206.339,206.36,206.338,206.36,79300000.0
2006-04-11 11:07:00,206.346,206.375,206.346,206.358,42100000.0
2006-04-11 11:08:00,206.367,206.395,206.352,206.389,45800001.0
2006-04-11 11:09:00,206.386,206.427,206.386,206.427,29400000.0
2006-04-11 11:10:00,206.427,206.427,206.389,206.412,75700001.0
2006-04-11 11:11:00,206.41,206.455,206.41,206.438,68100000.0
2006-04-11 11:12:00,206.444,206.486,206.438,206.486,39900000.0
2006-04-11 11:13:00,206.489,206.492,206.454,206.455,40100000.0
2006-04-11 11:14:00,206.456,206.496,206.452,206.493,46600000.0
2006-04-11 11:15:00,206.497,206.529,206.497,206.506,45300000.0
2006-04-11 11:16:00,206.524,206.595,206.524,206.595,34500000.0
2006-04-11 11:17:00,206.586,206.593,206.557,206.593,83100000.0
2006-04-11 11:18:00,206.591,206.591,206.485,206.497,76200000.0
2006-04-11 11:19:00,206.499,206.513,206.489,206.489,27800000.0
2006-04-11 11:20:00,206.506,206.541,206.506,206.52,76200000.0
2006-04-11 11:21:00,206.516,206.519,206.503,206.519,27500000.0
2006-04-11 11:22:00,206.524,206.53,206.518,206.525,50800000.0
2006-04-11 11:23:00,206.528,206.556,206.528,206.556,46400000.0
2006-04-11 11:24:00,206.563,206.596,206.563,206.596,36200000.0
2006-04-11 11:25:00,206.603,206.63,206.603,206.63,29900000.0
2006-04-11 11:26:00,206.631,206.642,206.611,206.642,53900000.0
2006-04-11 11:27:00,206.632,206.632,206.608,206.608,4000000.0
2006-04-11 11:28:00,206.603,206.617,206.591,206.6,86500001.0
2006-04-11 11:29:00,206.626,206.626,206.598,206.598,52600000.0
2006-04-11 11:30:00,206.6,206.624,206.599,206.61,78400000.0
2006-04-11 11:31:00,206.627,206.627,206.604,206.607,25500000.0
2006-04-11 11:32:00,206.567,206.569,206.563,206.567,32300000.0
2006-04-11 11:33:00,206.571,206.598,206.571,206.582,23800000.0
2006-04-11 11:34:00,206.58,206.6,206.58,206.6,56300000.0
2006-04-11 11:35:00,206.582,206.592,206.577,206.592,55600001.0
2006-04-11 11:36:00,206.597,206.627,206.594,206.607,48999999.0
2006-04-11 11:37:00,206.613,206.62,206.602,206.602,40300000.0
2006-04-11 11:38:00,206.604,206.626,206.604,206.611,36400000.0
2006-04-11 11:39:00,206.603,206.614,206.6,206.614,38600000.0
2006-04-11 11:40:00,206.604,206.616,206.592,206.616,73900001.0
2006-04-11 11:41:00,206.617,206.62,206.606,206.613,44600001.0
2006-04-11 11:42:00,206.628,206.689,206.628,206.68,86500000.0
2006-04-11 11:43:00,206.681,206.687,206.663,206.665,71800001.0
2006-04-11 11:44:00,206.684,206.685,206.66,206.66,45600000.0
2006-04-11 11:45:00,206.657,206.678,206.655,206.659,61900000.0
2006-04-11 11:46:00,206.664,206.699,206.664,206.697,41300000.0
2006-04-11 11:47:00,206.707,206.711,206.684,206.684,81799999.0
2006-04-11 11:48:00,206.68,206.691,206.68,206.69,54700000.0
2006-04-11 11:49:00,206.672,206.69,206.672,206.685,60300000.0
2006-04-11 11:50:00,206.685,206.686,206.66,206.66,33300000.0
2006-04-11 11:51:00,206.679,206.699,206.679,206.695,66500000.0
2006-04-11 11:52:00,206.713,206.744,206.712,206.744,25700000.0
2006-04-11 11:53:00,206.772,206.772,206.735,206.745,96500000.0
2006-04-11 11:54:00,206.768,206.79,206.757,206.762,54200000.0
2006-04-11 11:55:00,206.777,206.78,206.733,206.747,27900000.0
2006-04-11 11:56:00,206.742,206.742,206.703,206.713,48299999.0
2006-04-11 11:57:00,206.712,206.744,206.712,206.74,30100000.0
2006-04-11 11:58:00,206.726,206.731,206.716,206.716,31600000.0
2006-04-11 11:59:00,206.729,206.729,206.712,206.722,44600000.0
2006-04-11 12:00:00,206.743,206.764,206.725,206.764,58600000.0
2006-04-11 12:01:00,206.77,206.773,206.725,206.73,43900000.0
2006-04-11 12:02:00,206.747,206.759,206.72,206.735,69800000.0
2006-04-11 12:03:00,206.767,206.808,206.767,206.797,34200000.0
2006-04-11 12:04:00,206.8,206.81,206.8,206.802,33300000.0
2006-04-11 12:05:00,206.794,206.819,206.776,206.81,71300000.0
2006-04-11 12:06:00,206.808,206.831,206.799,206.808,63100000.0
2006-04-11 12:07:00,206.815,206.831,206.766,206.766,41100000.0
2006-04-11 12:08:00,206.775,206.775,206.714,206.745,37900000.0
2006-04-11 12:09:00,206.758,206.812,206.758,206.812,55400000.0
2006-04-11 12:10:00,206.839,206.839,206.762,206.766,57800000.0
2006-04-11 12:11:00,206.759,206.759,206.734,206.75,79000000.0
2006-04-11 12:12:00,206.739,206.771,206.734,206.738,56700000.0
2006-04-11 12:13:00,206.736,206.78,206.734,206.78,39000000.0
2006-04-11 12:14:00,206.779,206.79,206.742,206.742,50900000.0
2006-04-11 12:15:00,206.725,206.755,206.719,206.737,75300000.0
2006-04-11 12:16:00,206.749,206.776,206.746,206.765,63300000.0
2006-04-11 12:17:00,206.77,206.784,206.746,206.76,63800000.0
2006-04-11 12:18:00,206.757,206.768,206.756,206.756,42300000.0
2006-04-11 12:19:00,206.749,206.749,206.734,206.743,37900000.0
2006-04-11 12:20:00,206.734,206.766,206.734,206.755,75199999.0
2006-04-11 12:21:00,206.748,206.748,206.693,206.693,91799999.0
2006-04-11 12:22:00,206.708,206.724,206.681,206.681,30300000.0
2006-04-11 12:23:00,206.69,206.695,206.676,206.684,34800000.0
2006-04-11 12:24:00,206.666,206.669,206.654,206.668,43900000.0
2006-04-11 12:25:00,206.664,206.721,206.66,206.721,66200000.0
2006-04-11 12:26:00,206.713,206.732,206.694,206.732,23500000.0
2006-04-11 12:27:00,206.705,206.705,206.633,206.633,36800000.0
2006-04-11 12:28:00,206.669,206.671,206.629,206.629,24200000.0
2006-04-11 12:29:00,206.611,206.611,206.571,206.571,57400000.0
2006-04-11 12:30:00,206.574,206.605,206.574,206.605,18600000.0
2006-04-11 12:31:00,206.609,206.613,206.583,206.583,51100000.0
2006-04-11 12:32:00,206.583,206.583,206.529,206.552,52000000.0
2006-04-11 12:33:00,206.552,206.56,206.539,206.56,41000000.0
2006-04-11 12:34:00,206.559,206.559,206.547,206.557,25500000.0
2006-04-11 12:35:00,206.575,206.585,206.574,206.579,38700000.0
2006-04-11 12:36:00,206.578,206.594,206.564,206.594,41200000.0
2006-04-11 12:37:00,206.617,206.663,206.617,206.655,47400000.0
2006-04-11 12:38:00,206.656,206.686,206.643,206.664,53600000.0
2006-04-11 12:39:00,206.669,206.709,206.669,206.709,64300000.0
2006-04-11 12:40:00,206.719,206.732,206.684,206.684,23500000.0
2006-04-11 12:41:00,206.69,206.708,206.678,206.684,34000000.0
2006-04-11 12:42:00,206.693,206.693,206.659,206.662,93299998.0
2006-04-11 12:43:00,206.658,206.68,206.642,206.673,49500000.0
2006-04-11 12:44:00,206.673,206.678,206.621,206.623,63100000.0
2006-04-11 12:45:00,206.624,206.633,206.604,206.604,34500000.0
2006-04-11 12:46:00,206.584,206.603,206.574,206.603,45000000.0
2006-04-11 12:47:00,206.618,206.641,206.606,206.641,67999999.0
2006-04-11 12:48:00,206.638,206.665,206.638,206.644,43500000.0
2006-04-11 12:49:00,206.648,206.694,206.648,206.656,104500000.0
2006-04-11 12:50:00,206.666,206.682,206.662,206.682,66500000.0
2006-04-11 12:51:00,206.668,206.668,206.623,206.653,41800000.0
2006-04-11 12:52:00,206.649,206.671,206.649,206.657,48100000.0
2006-04-11 12:53:00,206.646,206.659,206.638,206.638,44900000.0
2006-04-11 12:54:00,206.664,206.676,206.654,206.664,60700000.0
2006-04-11 12:55:00,206.658,206.662,206.652,206.662,69600000.0
2006-04-11 12:56:00,206.648,206.664,206.648,206.651,25200000.0
2006-04-11 12:57:00,206.656,206.7,206.656,206.697,71200001.0
2006-04-11 12:58:00,206.71,206.786,206.71,206.777,38600000.0
2006-04-11 12:59:00,206.81,206.842,206.79,206.823,35700000.0
2006-04-11 13:00:00,206.834,206.861,206.834,206.837,51700000.0
2006-04-11 13:01:00,206.839,206.839,206.769,206.778,29700000.0
2006-04-11 13:02:00,206.777,206.788,206.777,206.78,55299999.0
2006-04-11 13:03:00,206.78,206.786,206.754,206.754,53200000.0
2006-04-11 13:04:00,206.753,206.772,206.747,206.753,75600000.0
2006-04-11 13:05:00,206.77,206.77,206.749,206.749,105600000.0
2006-04-11 13:06:00,206.735,206.776,206.735,206.772,63800001.0
2006-04-11 13:07:00,206.763,206.784,206.761,206.784,59000000.0
2006-04-11 13:08:00,206.784,206.795,206.77,206.772,38600000.0
2006-04-11 13:09:00,206.763,206.774,206.745,206.745,51500000.0
2006-04-11 13:10:00,206.745,206.763,206.745,206.76,52600000.0
2006-04-11 13:11:00,206.761,206.766,206.743,206.743,37799999.0
2006-04-11 13:12:00,206.741,206.77,206.741,206.77,53600000.0
2006-04-11 13:13:00,206.773,206.786,206.773,206.777,36699999.0
2006-04-11 13:14:00,206.785,206.785,206.758,206.779,74600000.0
2006-04-11 13:15:00,206.773,206.781,206.742,206.773,40799999.0
2006-04-11 13:16:00,206.789,206.796,206.78,206.793,85299999.0
2006-04-11 13:17:00,206.804,206.858,206.804,206.851,34300000.0
2006-04-11 13:18:00,206.875,206.881,206.855,206.881,49000000.0
2006-04-11 13:19:00,206.856,206.872,206.849,206.858,48500000.0
2006-04-11 13:20:00,206.894,206.931,206.894,206.901,35200000.0
2006-04-11 13:21:00,206.887,206.908,206.872,206.888,33200000.0
2006-04-11 13:22:00,206.873,206.877,206.862,206.877,18800000.0
2006-04-11 13:23:00,206.891,206.891,206.829,206.859,125100001.0
2006-04-11 13:24:00,206.867,206.867,206.829,206.832,21500000.0
2006-04-11 13:25:00,206.819,206.84,206.807,206.82,55999999.0
2006-04-11 13:26:00,206.832,206.832,206.813,206.823,51599999.0
2006-04-11 13:27:00,206.828,206.864,206.828,206.863,9200000.0
2006-04-11 13:28:00,206.875,206.914,206.875,206.897,26000000.0
2006-04-11 13:29:00,206.876,206.9,206.872,206.893,30000000.0
2006-04-11 13:30:00,206.88,206.88,206.834,206.87,48200000.0
2006-04-11 13:31:00,206.881,206.881,206.86,206.869,31500000.0
2006-04-11 13:32:00,206.877,206.905,206.877,206.905,67300000.0
2006-04-11 13:33:00,206.903,206.915,206.89,206.89,43400000.0
2006-04-11 13:34:00,206.882,206.889,206.881,206.881,29800000.0
2006-04-11 13:35:00,206.876,206.887,206.875,206.875,42300001.0
2006-04-11 13:36:00,206.87,206.871,206.866,206.87,66500000.0
2006-04-11 13:37:00,206.859,206.859,206.856,206.856,6400000.0
2006-04-11 13:38:00,206.845,206.862,206.836,206.844,45100000.0
2006-04-11 13:39:00,206.853,206.869,206.845,206.869,76200001.0
2006-04-11 13:40:00,206.871,206.89,206.861,206.873,66500000.0
2006-04-11 13:41:00,206.869,206.869,206.832,206.835,35000001.0
2006-04-11 13:42:00,206.841,206.858,206.841,206.858,40100000.0
2006-04-11 13:43:00,206.868,206.868,206.839,206.848,28200000.0
2006-04-11 13:44:00,206.856,206.869,206.848,206.867,77300000.0
2006-04-11 13:45:00,206.856,206.878,206.856,206.868,23600000.0
2006-04-11 13:46:00,206.854,206.867,206.847,206.85,66300000.0
2006-04-11 13:47:00,206.842,206.842,206.79,206.79,74599999.0
2006-04-11 13:48:00,206.805,206.818,206.781,206.785,49999999.0
2006-04-11 13:49:00,206.798,206.8,206.787,206.79,135999999.0
2006-04-11 13:50:00,206.795,206.806,206.79,206.806,48800000.0
2006-04-11 13:51:00,206.817,206.817,206.804,206.81,28000000.0
2006-04-11 13:52:00,206.811,206.817,206.805,206.805,37100000.0
2006-04-11 13:53:00,206.799,206.842,206.799,206.836,38800000.0
2006-04-11 13:54:00,206.834,206.844,206.826,206.83,53799999.0
2006-04-11 13:55:00,206.823,206.837,206.823,206.837,35600000.0
2006-04-11 13:56:00,206.842,206.966,206.842,206.966,17500000.0
2006-04-11 13:57:00,206.992,206.992,206.917,206.917,48500000.0
2006-04-11 13:58:00,206.931,206.934,206.903,206.903,60100001.0
2006-04-11 13:59:00,206.895,206.908,206.869,206.908,27700000.0
2006-04-11 14:00:00,206.901,206.942,206.901,206.924,41100000.0
2006-04-11 14:01:00,206.918,206.918,206.898,206.907,33900000.0
2006-04-11 14:02:00,206.914,206.927,206.904,206.917,35700000.0
2006-04-11 14:03:00,206.912,206.938,206.904,206.925,39000000.0
2006-04-11 14:04:00,206.905,206.925,206.891,206.902,47300000.0
2006-04-11 14:05:00,206.907,206.945,206.907,206.945,22700000.0
2006-04-11 14:06:00,206.915,206.916,206.884,206.914,67799999.0
2006-04-11 14:07:00,206.922,206.93,206.901,206.913,58499999.0
2006-04-11 14:08:00,206.908,206.933,206.908,206.933,42400000.0
2006-04-11 14:09:00,206.932,206.952,206.93,206.952,45300000.0
2006-04-11 14:10:00,206.98,207.007,206.98,207.0,29900000.0
2006-04-11 14:11:00,207.007,207.033,207.007,207.018,88000000.0
2006-04-11 14:12:00,207.019,207.031,207.01,207.018,44400000.0
2006-04-11 14:13:00,207.02,207.083,207.02,207.083,38700000.0
2006-04-11 14:14:00,207.099,207.11,207.082,207.099,38000000.0
2006-04-11 14:15:00,207.093,207.093,207.035,207.035,62500000.0
2006-04-11 14:16:00,207.045,207.045,207.028,207.029,59100000.0
2006-04-11 14:17:00,207.026,207.034,207.005,207.02,76300001.0
2006-04-11 14:18:00,207.017,207.044,207.017,207.038,27000000.0
2006-04-11 14:19:00,207.039,207.048,206.998,207.003,24700000.0
2006-04-11 14:20:00,206.982,206.995,206.945,206.945,65700000.0
2006-04-11 14:21:00,206.957,206.982,206.932,206.982,71399999.0
2006-04-11 14:22:00,206.964,207.029,206.964,207.023,46600001.0
2006-04-11 14:23:00,207.013,207.028,206.978,207.015,40200001.0
2006-04-11 14:24:00,206.995,207.008,206.977,206.981,53899999.0
2006-04-11 14:25:00,206.995,206.996,206.972,206.98,59300000.0
2006-04-11 14:26:00,206.995,207.067,206.995,207.051,39900000.0
2006-04-11 14:27:00,207.077,207.092,207.067,207.092,89900001.0
2006-04-11 14:28:00,207.099,207.139,207.099,207.136,18700000.0
2006-04-11 14:29:00,207.129,207.168,207.129,207.167,52100000.0
2006-04-11 14:30:00,207.148,207.172,207.148,207.17,57000000.0
2006-04-11 14:31:00,207.169,207.175,207.142,207.167,69000000.0
2006-04-11 14:32:00,207.171,207.184,207.138,207.138,18700000.0
2006-04-11 14:33:00,207.138,207.152,207.138,207.14,77500001.0
2006-04-11 14:34:00,207.136,207.177,207.136,207.177,54200000.0
2006-04-11 14:35:00,207.178,207.178,207.126,207.126,59200000.0
2006-04-11 14:36:00,207.139,207.139,207.098,207.098,44500000.0
2006-04-11 14:37:00,207.092,207.107,207.085,207.085,44000000.0
2006-04-11 14:38:00,207.076,207.089,207.07,207.078,40900000.0
2006-04-11 14:39:00,207.065,207.075,207.024,207.024,49100000.0
2006-04-11 14:40:00,207.015,207.039,207.003,207.039,44099999.0
2006-04-11 14:41:00,207.066,207.082,207.053,207.065,67500000.0
2006-04-11 14:42:00,207.057,207.102,207.057,207.066,48300001.0
2006-04-11 14:43:00,207.059,207.065,207.011,207.011,19800000.0
2006-04-11 14:44:00,207.008,207.06,206.996,207.047,53200000.0
2006-04-11 14:45:00,207.054,207.088,207.054,207.081,35100000.0
2006-04-11 14:46:00,207.085,207.11,207.085,207.1,40800000.0
2006-04-11 14:47:00,207.094,207.094,207.07,207.07,55100000.0
2006-04-11 14:48:00,207.072,207.099,207.072,207.085,22800000.0
2006-04-11 14:49:00,207.087,207.103,207.079,207.092,40900000.0
2006-04-11 14:50:00,207.098,207.157,207.098,207.139,64700000.0
2006-04-11 14:51:00,207.13,207.157,207.129,207.145,77399999.0
2006-04-11 14:52:00,207.162,207.168,207.14,207.162,37199999.0
2006-04-11 14:53:00,207.173,207.198,207.173,207.186,53800000.0
2006-04-11 14:54:00,207.164,207.183,207.151,207.18,80500001.0
2006-04-11 14:55:00,207.198,207.202,207.183,207.191,69000000.0
2006-04-11 14:56:00,207.205,207.207,207.178,207.178,45600000.0
2006-04-11 14:57:00,207.184,207.213,207.173,207.202,67400000.0
2006-04-11 14:58:00,207.217,207.224,207.182,207.182,69199999.0
2006-04-11 14:59:00,207.159,207.185,207.157,207.185,41699999.0
2006-04-11 15:00:00,207.195,207.195,207.18,207.18,25000000.0
2006-04-11 15:01:00,207.177,207.19,207.169,207.182,42100000.0
2006-04-11 15:02:00,207.19,207.224,207.19,207.22,74200000.0
2006-04-11 15:03:00,207.229,207.253,207.229,207.24,53599999.0
2006-04-11 15:04:00,207.237,207.237,207.196,207.201,50500000.0
2006-04-11 15:05:00,207.181,207.219,207.177,207.208,30000000.0
2006-04-11 15:06:00,207.219,207.233,207.214,207.215,21400000.0
2006-04-11 15:07:00,207.234,207.243,207.223,207.23,49300000.0
2006-04-11 15:08:00,207.233,207.252,207.221,207.243,31000000.0
2006-04-11 15:09:00,207.237,207.244,207.236,207.24,47799999.0
2006-04-11 15:10:00,207.237,207.255,207.237,207.248,24700000.0
2006-04-11 15:11:00,207.237,207.244,207.219,207.244,50300000.0
2006-04-11 15:12:00,207.229,207.229,207.195,207.197,101300001.0
2006-04-11 15:13:00,207.182,207.215,207.182,207.197,57800001.0
2006-04-11 15:14:00,207.196,207.196,207.163,207.183,58600000.0
2006-04-11 15:15:00,207.176,207.176,207.133,207.139,42600000.0
2006-04-11 15:16:00,207.135,207.14,207.12,207.14,83800000.0
2006-04-11 15:17:00,207.133,207.133,207.051,207.051,53099999.0
2006-04-11 15:18:00,207.052,207.084,207.052,207.078,44900000.0
2006-04-11 15:19:00,207.086,207.086,207.064,207.084,27100000.0
2006-04-11 15:20:00,207.085,207.09,207.071,207.09,46200000.0
2006-04-11 15:21:00,207.085,207.117,207.085,207.115,60800000.0
2006-04-11 15:22:00,207.124,207.147,207.12,207.142,53300001.0
2006-04-11 15:23:00,207.149,207.16,207.102,207.102,38300000.0
2006-04-11 15:24:00,207.089,207.098,207.072,207.088,58900000.0
2006-04-11 15:25:00,207.109,207.132,207.091,207.109,47000000.0
2006-04-11 15:26:00,207.123,207.136,207.1,207.103,51200000.0
2006-04-11 15:27:00,207.106,207.131,207.096,207.109,63500001.0
2006-04-11 15:28:00,207.113,207.136,207.113,207.136,45500000.0
2006-04-11 15:29:00,207.136,207.163,207.13,207.163,69599998.0
2006-04-11 15:30:00,207.175,207.175,207.133,207.147,51000001.0
2006-04-11 15:31:00,207.138,207.147,207.127,207.127,36900000.0
2006-04-11 15:32:00,207.134,207.145,207.124,207.145,62600000.0
2006-04-11 15:33:00,207.145,207.169,207.132,207.169,66800000.0
2006-04-11 15:34:00,207.151,207.177,207.139,207.172,62500000.0
2006-04-11 15:35:00,207.178,207.191,207.165,207.165,31900000.0
2006-04-11 15:36:00,207.17,207.175,207.153,207.175,67400000.0
2006-04-11 15:37:00,207.162,207.162,207.123,207.135,86400002.0
2006-04-11 15:38:00,207.134,207.134,207.103,207.104,56700000.0
2006-04-11 15:39:00,207.103,207.108,207.09,207.091,32700000.0
2006-04-11 15:40:00,207.084,207.151,207.084,207.12,56600000.0
2006-04-11 15:41:00,207.128,207.145,207.128,207.141,24600000.0
2006-04-11 15:42:00,207.12,207.12,207.104,207.108,37599999.0
2006-04-11 15:43:00,207.122,207.122,207.078,207.116,64899999.0
2006-04-11 15:44:00,207.119,207.127,207.11,207.11,66900001.0
2006-04-11 15:45:00,207.108,207.14,207.108,207.129,47500000.0
2006-04-11 15:46:00,207.153,207.184,207.153,207.169,43000000.0
2006-04-11 15:47:00,207.16,207.165,207.138,207.165,49299999.0
2006-04-11 15:48:00,207.189,207.208,207.176,207.208,48500000.0
2006-04-11 15:49:00,207.192,207.203,207.191,207.196,63800000.0
2006-04-11 15:50:00,207.189,207.189,207.134,207.134,23300000.0
2006-04-11 15:51:00,207.119,207.135,207.105,207.117,91999999.0
2006-04-11 15:52:00,207.119,207.196,207.119,207.171,69199999.0
2006-04-11 15:53:00,207.182,207.198,207.167,207.172,74400001.0
2006-04-11 15:54:00,207.172,207.172,207.148,207.161,61400000.0
2006-04-11 15:55:00,207.138,207.138,207.099,207.106,70999999.0
2006-04-11 15:56:00,207.102,207.121,207.087,207.106,74400001.0
2006-04-11 15:57:00,207.112,207.169,207.112,207.161,46600000.0
2006-04-11 15:58:00,207.161,207.171,207.132,207.132,49899999.0
2006-04-11 15:59:00,207.121,207.178,207.117,207.165,31600000.0
2006-04-11 16:00:00,207.152,207.181,207.137,207.167,67200000.0
2006-04-11 16:01:00,207.174,207.205,207.169,207.205,71400001.0
2006-04-11 16:02:00,207.176,207.176,207.152,207.168,38200000.0
2006-04-11 16:03:00,207.178,207.193,207.165,207.167,79900000.0
2006-04-11 16:04:00,207.187,207.192,207.168,207.181,53099999.0
2006-04-11 16:05:00,207.192,207.216,207.182,207.205,61200001.0
2006-04-11 16:06:00,207.204,207.235,207.188,207.235,48699999.0
2006-04-11 16:07:00,207.226,207.259,207.226,207.226,61800001.0
2006-04-11 16:08:00,207.234,207.268,207.234,207.263,49400000.0
2006-04-11 16:09:00,207.253,207.26,207.245,207.245,73199999.0
2006-04-11 16:10:00,207.224,207.244,207.22,207.244,29600000.0
2006-04-11 16:11:00,207.251,207.278,207.251,207.276,62000001.0
2006-04-11 16:12:00,207.289,207.293,207.247,207.251,28700000.0
2006-04-11 16:13:00,207.258,207.272,207.237,207.272,69000000.0
2006-04-11 16:14:00,207.28,207.288,207.257,207.26,79700000.0
2006-04-11 16:15:00,207.268,207.286,207.257,207.275,47800001.0
2006-04-11 16:16:00,207.277,207.277,207.24,207.24,50100000.0
2006-04-11 16:17:00,207.256,207.302,207.256,207.295,74100000.0
2006-04-11 16:18:00,207.278,207.292,207.267,207.27,61000000.0
2006-04-11 16:19:00,207.276,207.31,207.276,207.31,30500000.0
2006-04-11 16:20:00,207.287,207.305,207.269,207.281,33700000.0
2006-04-11 16:21:00,207.278,207.278,207.24,207.246,22000000.0
2006-04-11 16:22:00,207.257,207.262,207.205,207.205,84100000.0
2006-04-11 16:23:00,207.195,207.195,207.165,207.173,57100000.0
2006-04-11 16:24:00,207.185,207.194,207.183,207.186,35800000.0
2006-04-11 16:25:00,207.193,207.195,207.189,207.195,20000000.0
2006-04-11 16:26:00,207.18,207.183,207.174,207.183,37700000.0
2006-04-11 16:27:00,207.159,207.159,207.135,207.137,42300000.0
2006-04-11 16:28:00,207.148,207.17,207.148,207.17,4400000.0
2006-04-11 16:29:00,207.186,207.186,207.162,207.176,57500000.0
2006-04-11 16:30:00,207.164,207.173,207.122,207.122,61500000.0
2006-04-11 16:31:00,207.116,207.154,207.116,207.143,48200000.0
2006-04-11 16:32:00,207.148,207.178,207.148,207.178,57100000.0
2006-04-11 16:33:00,207.175,207.194,207.171,207.19,29300000.0
2006-04-11 16:34:00,207.18,207.197,207.177,207.192,77599999.0
2006-04-11 16:35:00,207.172,207.179,207.155,207.155,51800000.0
2006-04-11 16:36:00,207.165,207.181,207.155,207.166,61800001.0
2006-04-11 16:37:00,207.169,207.183,207.158,207.183,72600000.0
2006-04-11 16:38:00,207.168,207.168,207.146,207.148,39500000.0
2006-04-11 16:39:00,207.146,207.16,207.146,207.15,47000000.0
2006-04-11 16:40:00,207.15,207.165,207.148,207.151,38800001.0
2006-04-11 16:41:00,207.175,207.221,207.175,207.202,80200000.0
2006-04-11 16:42:00,207.215,207.221,207.201,207.206,18000000.0
2006-04-11 16:43:00,207.196,207.196,207.183,207.186,29500000.0
2006-04-11 16:44:00,207.191,207.192,207.173,207.185,82199999.0
2006-04-11 16:45:00,207.176,207.198,207.176,207.194,66399998.0
2006-04-11 16:46:00,207.198,207.216,207.195,207.195,33900000.0
2006-04-11 16:47:00,207.212,207.24,207.205,207.24,80500001.0
2006-04-11 16:48:00,207.253,207.268,207.225,207.228,71900001.0
2006-04-11 16:49:00,207.244,207.253,207.239,207.245,35500000.0
2006-04-11 16:50:00,207.242,207.246,207.229,207.232,65199999.0
2006-04-11 16:51:00,207.234,207.26,207.234,207.26,101000000.0
2006-04-11 16:52:00,207.262,207.272,207.251,207.262,81700001.0
2006-04-11 16:53:00,207.239,207.252,207.21,207.233,79000000.0
2006-04-11 16:54:00,207.253,207.278,207.253,207.259,46199999.0
2006-04-11 16:55:00,207.26,207.283,207.241,207.26,37600000.0
2006-04-11 16:56:00,207.251,207.277,207.237,207.237,47000000.0
2006-04-11 16:57:00,207.236,207.265,207.233,207.257,62099999.0
2006-04-11 16:58:00,207.263,207.263,207.231,207.245,27600000.0
2006-04-11 16:59:00,207.21,207.228,207.168,207.178,43000000.0
2006-04-11 17:00:00,207.167,207.182,207.153,207.153,6700000.0
2006-04-11 17:01:00,207.162,207.174,207.151,207.151,40700000.0
2006-04-11 17:02:00,207.151,207.16,207.13,207.133,50899999.0
2006-04-11 17:03:00,207.128,207.154,207.128,207.154,58800000.0
2006-04-11 17:04:00,207.181,207.188,207.166,207.168,66399999.0
2006-04-11 17:05:00,207.166,207.185,207.166,207.171,40900000.0
2006-04-11 17:06:00,207.189,207.191,207.168,207.191,63900000.0
2006-04-11 17:07:00,207.178,207.178,207.159,207.176,70400000.0
2006-04-11 17:08:00,207.167,207.19,207.167,207.184,21500000.0
2006-04-11 17:09:00,207.161,207.161,207.127,207.129,35100000.0
2006-04-11 17:10:00,207.111,207.127,207.092,207.092,76700001.0
2006-04-11 17:11:00,207.078,207.092,207.071,207.092,30400000.0
2006-04-11 17:12:00,207.093,207.093,207.08,207.083,23000000.0
2006-04-11 17:13:00,207.102,207.119,207.087,207.107,53800000.0
2006-04-11 17:14:00,207.117,207.117,207.099,207.1,34000000.0
2006-04-11 17:15:00,207.096,207.096,207.069,207.083,49400000.0
2006-04-11 17:16:00,207.062,207.077,207.055,207.065,56600000.0
2006-04-11 17:17:00,207.05,207.058,207.028,207.028,33200000.0
2006-04-11 17:18:00,207.038,207.065,207.038,207.062,41800000.0
2006-04-11 17:19:00,207.081,207.081,207.052,207.06,70300000.0
2006-04-11 17:20:00,207.06,207.079,207.06,207.064,59000000.0
2006-04-11 17:21:00,207.076,207.092,207.076,207.091,25500000.0
2006-04-11 17:22:00,207.075,207.101,207.074,207.085,56900000.0
2006-04-11 17:23:00,207.081,207.096,207.073,207.086,53300001.0
2006-04-11 17:24:00,207.079,207.105,207.07,207.105,30700000.0
2006-04-11 17:25:00,207.097,207.103,207.078,207.09,60500000.0
2006-04-11 17:26:00,207.086,207.086,207.049,207.049,42400000.0
2006-04-11 17:27:00,207.052,207.077,207.052,207.067,43900000.0
2006-04-11 17:28:00,207.068,207.068,207.024,207.036,65099999.0
2006-04-11 17:29:00,207.049,207.054,207.01,207.054,28800000.0
2006-04-11 17:30:00,207.051,207.067,207.034,207.049,50900000.0
2006-04-11 17:31:00,207.042,207.06,207.032,207.06,74500000.0
2006-04-11 17:32:00,207.064,207.086,207.064,207.067,66100000.0
2006-04-11 17:33:00,207.057,207.077,207.053,207.065,28900000.0
2006-04-11 17:34:00,207.078,207.089,207.078,207.089,45300000.0
2006-04-11 17:35:00,207.076,207.088,207.048,207.048,53300000.0
2006-04-11 17:36:00,207.04,207.054,207.007,207.007,115000000.0
2006-04-11 17:37:00,206.995,206.995,206.958,206.958,23600000.0
2006-04-11 17:38:00,206.931,206.955,206.923,206.955,45500000.0
2006-04-11 17:39:00,206.96,206.989,206.96,206.989,56799999.0
2006-04-11 17:40:00,206.978,206.998,206.978,206.998,22800000.0
2006-04-11 17:41:00,207.015,207.015,206.997,207.005,49000001.0
2006-04-11 17:42:00,206.995,206.995,206.981,206.993,57700000.0
2006-04-11 17:43:00,206.985,206.988,206.969,206.977,36000000.0
2006-04-11 17:44:00,206.983,207.007,206.974,206.998,50300000.0
2006-04-11 17:45:00,207.013,207.015,206.991,207.006,40600000.0
2006-04-11 17:46:00,207.003,207.023,206.983,206.993,55700000.0
2006-04-11 17:47:00,207.012,207.016,206.987,207.0,53400000.0
2006-04-11 17:48:00,206.999,207.025,206.996,206.997,41299999.0
2006-04-11 17:49:00,207.015,207.038,207.006,207.035,31400000.0
2006-04-11 17:50:00,207.048,207.048,207.028,207.028,51899999.0
2006-04-11 17:51:00,207.031,207.034,207.008,207.015,44500000.0
2006-04-11 17:52:00,207.039,207.061,207.039,207.061,24299999.0
2006-04-11 17:53:00,207.062,207.064,207.05,207.052,73200000.0
2006-04-11 17:54:00,207.069,207.094,207.069,207.085,47600000.0
2006-04-11 17:55:00,207.087,207.099,207.072,207.073,16000000.0
2006-04-11 17:56:00,207.053,207.053,207.023,207.032,62000001.0
2006-04-11 17:57:00,207.034,207.091,207.034,207.091,40400000.0
2006-04-11 17:58:00,207.093,207.116,207.093,207.108,71400000.0
2006-04-11 17:59:00,207.122,207.13,207.112,207.128,60699999.0
2006-04-11 18:00:00,207.151,207.151,207.088,207.088,53200000.0
2006-04-11 18:01:00,207.102,207.115,207.074,207.096,506300001.0
2006-04-11 18:02:00,207.089,207.098,207.066,207.075,714900000.0
2006-04-11 18:03:00,207.073,207.076,207.041,207.057,626400001.0
2006-04-11 18:04:00,207.071,207.097,207.053,207.074,440200002.0
2006-04-11 18:05:00,207.086,207.089,207.04,207.04,758500001.0
2006-04-11 18:06:00,207.024,207.073,207.024,207.053,587100002.0
2006-04-11 18:07:00,207.055,207.068,207.03,207.052,790199998.0
2006-04-11 18:08:00,207.059,207.082,207.046,207.076,678900000.0
2006-04-11 18:09:00,207.062,207.063,207.031,207.033,643700000.0
2006-04-11 18:10:00,207.04,207.05,207.03,207.045,436099999.0
2006-04-11 18:11:00,207.04,207.06,207.025,207.043,410800002.0
2006-04-11 18:12:00,207.035,207.059,207.015,207.015,409300001.0
2006-04-11 18:13:00,207.015,207.032,207.01,207.025,479800002.0
2006-04-11 18:14:00,207.02,207.032,206.987,206.995,598299999.0
2006-04-11 18:15:00,207.011,207.034,207.005,207.02,742400001.0
2006-04-11 18:16:00,207.019,207.037,206.998,207.012,724400000.0
2006-04-11 18:17:00,207.006,207.02,206.985,206.994,196900001.0
2006-04-11 18:18:00,206.991,207.0,206.964,206.983,435299999.0
2006-04-11 18:19:00,206.983,207.002,206.973,206.983,466100000.0
2006-04-11 18:20:00,206.985,207.031,206.985,207.005,552700001.0
2006-04-11 18:21:00,207.007,207.036,207.0,207.012,563600001.0
2006-04-11 18:22:00,207.005,207.026,206.987,206.987,492499998.0
2006-04-11 18:23:00,206.987,207.004,206.969,206.98,727100000.0
2006-04-11 18:24:00,206.968,206.983,206.949,206.971,577300001.0
2006-04-11 18:25:00,206.978,206.98,206.953,206.965,543200002.0
2006-04-11 18:26:00,206.96,206.983,206.953,206.966,367899998.0
2006-04-11 18:27:00,206.969,206.977,206.952,206.962,374499998.0
2006-04-11 18:28:00,206.97,206.995,206.964,206.973,297099999.0
2006-04-11 18:29:00,206.981,207.002,206.972,206.989,445700000.0
2006-04-11 18:30:00,206.993,206.998,206.971,206.986,288600002.0
2006-04-11 18:31:00,206.99,206.994,206.966,206.977,371100001.0
2006-04-11 18:32:00,206.967,206.983,206.953,206.962,415200003.0
2006-04-11 18:33:00,206.958,206.959,206.915,206.917,418400002.0
2006-04-11 18:34:00,206.918,206.919,206.888,206.897,426799999.0
2006-04-11 18:35:00,206.888,206.921,206.878,206.903,352199999.0
2006-04-11 18:36:00,206.899,206.937,206.896,206.917,379300000.0
2006-04-11 18:37:00,206.933,206.933,206.914,206.923,214199998.0
2006-04-11 18:38:00,206.941,206.966,206.941,206.959,204700003.0
2006-04-11 18:39:00,206.959,206.959,206.874,206.877,120900001.0
2006-04-11 18:40:00,206.863,206.892,206.863,206.881,327800001.0
2006-04-11 18:41:00,206.865,206.883,206.856,206.873,295400000.0
2006-04-11 18:42:00,206.888,206.93,206.882,206.887,312600000.0
2006-04-11 18:43:00,206.882,206.905,206.875,206.887,187000000.0
2006-04-11 18:44:00,206.896,206.92,206.877,206.877,327700000.0
2006-04-11 18:45:00,206.877,206.901,206.873,206.888,196300000.0
2006-04-11 18:46:00,206.889,206.923,206.889,206.911,130100000.0
2006-04-11 18:47:00,206.904,206.904,206.867,206.867,88500000.0
2006-04-11 18:48:00,206.87,206.87,206.831,206.836,132299999.0
2006-04-11 18:49:00,206.821,206.821,206.767,206.776,136000000.0
2006-04-11 18:50:00,206.762,206.78,206.739,206.767,273599998.0
2006-04-11 18:51:00,206.753,206.764,206.736,206.752,176400000.0
2006-04-11 18:52:00,206.761,206.761,206.724,206.724,284600000.0
2006-04-11 18:53:00,206.719,206.719,206.657,206.669,226400001.0
2006-04-11 18:54:00,206.687,206.716,206.677,206.709,164500001.0
2006-04-11 18:55:00,206.728,206.793,206.709,206.763,215300000.0
2006-04-11 18:56:00,206.781,206.781,206.751,206.751,17600000.0
2006-04-11 18:57:00,206.75,206.772,206.744,206.767,224300001.0
2006-04-11 18:58:00,206.766,206.766,206.729,206.732,302500003.0
2006-04-11 18:59:00,206.708,206.719,206.654,206.688,239599999.0
2006-04-11 19:00:00,206.678,206.729,206.678,206.721,105500000.0
2006-04-11 19:01:00,206.721,206.762,206.721,206.762,93200000.0
2006-04-11 19:02:00,206.765,206.769,206.753,206.755,262499997.0
2006-04-11 19:03:00,206.761,206.788,206.757,206.761,249299999.0
2006-04-11 19:04:00,206.756,206.786,206.724,206.786,120200002.0
2006-04-11 19:05:00,206.793,206.793,206.772,206.787,163200000.0
2006-04-11 19:06:00,206.792,206.811,206.78,206.798,402600004.0
2006-04-11 19:07:00,206.81,206.829,206.802,206.811,302800001.0
2006-04-11 19:08:00,206.805,206.823,206.793,206.81,309099996.0
2006-04-11 19:09:00,206.805,206.805,206.779,206.792,135600000.0
2006-04-11 19:10:00,206.801,206.832,206.801,206.832,107900000.0
2006-04-11 19:11:00,206.832,206.844,206.826,206.828,55200000.0
2006-04-11 19:12:00,206.824,206.839,206.798,206.798,78600000.0
2006-04-11 19:13:00,206.777,206.78,206.745,206.745,153599999.0
2006-04-11 19:14:00,206.743,206.766,206.743,206.766,171600001.0
2006-04-11 19:15:00,206.772,206.772,206.756,206.762,338899999.0
2006-04-11 19:16:00,206.77,206.78,206.763,206.763,30500000.0
2006-04-11 19:17:00,206.782,206.797,206.781,206.792,147300001.0
2006-04-11 19:18:00,206.795,206.814,206.79,206.799,157800000.0
2006-04-11 19:19:00,206.798,206.808,206.79,206.798,194700000.0
2006-04-11 19:20:00,206.785,206.815,206.785,206.815,107300000.0
2006-04-11 19:21:00,206.815,206.816,206.79,206.816,88100000.0
2006-04-11 19:22:00,206.82,206.826,206.81,206.812,84300000.0
2006-04-11 19:23:00,206.802,206.814,206.787,206.787,466699999.0
2006-04-11 19:24:00,206.787,206.806,206.787,206.795,100300000.0
2006-04-11 19:25:00,206.803,206.806,206.792,206.797,251700000.0
2006-04-11 19:26:00,206.794,206.822,206.792,206.801,408900000.0
2006-04-11 19:27:00,206.779,206.805,206.746,206.748,259200002.0
2006-04-11 19:28:00,206.738,206.738,206.694,206.694,236999999.0
2006-04-11 19:29:00,206.693,206.73,206.693,206.726,56300000.0
2006-04-11 19:30:00,206.716,206.724,206.703,206.703,197400000.0
2006-04-11 19:31:00,206.694,206.704,206.688,206.702,145600000.0
2006-04-11 19:32:00,206.705,206.739,206.705,206.728,392499999.0
2006-04-11 19:33:00,206.737,206.749,206.732,206.743,194400001.0
2006-04-11 19:34:00,206.751,206.791,206.751,206.783,252200000.0
2006-04-11 19:35:00,206.783,206.796,206.759,206.78,371499998.0
2006-04-11 19:36:00,206.785,206.793,206.767,206.77,236999999.0
2006-04-11 19:37:00,206.774,206.774,206.742,206.758,108500001.0
2006-04-11 19:38:00,206.765,206.795,206.765,206.795,202199999.0
2006-04-11 19:39:00,206.8,206.804,206.78,206.78,217000000.0
2006-04-11 19:40:00,206.784,206.802,206.776,206.787,278900000.0
2006-04-11 19:41:00,206.802,206.826,206.801,206.809,305400001.0
2006-04-11 19:42:00,206.814,206.833,206.803,206.813,150000001.0
2006-04-11 19:43:00,206.812,206.812,206.8,206.8,53300000.0
2006-04-11 19:44:00,206.803,206.832,206.802,206.805,219899999.0
2006-04-11 19:45:00,206.81,206.825,206.803,206.808,148200000.0
2006-04-11 19:46:00,206.813,206.813,206.768,206.77,114899999.0
2006-04-11 19:47:00,206.779,206.798,206.764,206.798,42500000.0
2006-04-11 19:48:00,206.793,206.859,206.793,206.827,260000002.0
2006-04-11 19:49:00,206.823,206.845,206.82,206.832,193000000.0
2006-04-11 19:50:00,206.828,206.84,206.816,206.833,135500000.0
2006-04-11 19:51:00,206.842,206.87,206.842,206.867,142099999.0
2006-04-11 19:52:00,206.886,206.9,206.882,206.888,160500002.0
2006-04-11 19:53:00,206.883,206.883,206.831,206.85,127600000.0
2006-04-11 19:54:00,206.848,206.858,206.84,206.85,210699999.0
2006-04-11 19:55:00,206.855,206.878,206.847,206.847,81000000.0
2006-04-11 19:56:00,206.843,206.856,206.826,206.846,128100000.0
2006-04-11 19:57:00,206.855,206.871,206.846,206.858,149700000.0
2006-04-11 19:58:00,206.868,206.881,206.858,206.861,246000000.0
2006-04-11 19:59:00,206.872,206.891,206.871,206.874,259099999.0
2006-04-11 20:00:00,206.885,206.923,206.885,206.92,90400000.0
2006-04-11 20:01:00,206.917,206.924,206.904,206.915,128099999.0
2006-04-11 20:02:00,206.912,206.919,206.887,206.887,151900000.0
2006-04-11 20:03:00,206.874,206.897,206.859,206.865,118500000.0
2006-04-11 20:04:00,206.851,206.871,206.84,206.84,149500000.0
2006-04-11 20:05:00,206.835,206.86,206.832,206.85,152800001.0
2006-04-11 20:06:00,206.852,206.869,206.839,206.842,194700000.0
2006-04-11 20:07:00,206.847,206.847,206.777,206.777,200500000.0
2006-04-11 20:08:00,206.773,206.786,206.751,206.765,145700000.0
2006-04-11 20:09:00,206.776,206.802,206.741,206.802,171700000.0
2006-04-11 20:10:00,206.808,206.814,206.78,206.81,154799999.0
2006-04-11 20:11:00,206.802,206.805,206.776,206.797,294700001.0
2006-04-11 20:12:00,206.796,206.806,206.777,206.789,482800000.0
2006-04-11 20:13:00,206.793,206.794,206.766,206.776,179800000.0
2006-04-11 20:14:00,206.785,206.795,206.779,206.78,198100000.0
2006-04-11 20:15:00,206.781,206.781,206.755,206.757,264400000.0
2006-04-11 20:16:00,206.75,206.764,206.737,206.752,162199999.0
2006-04-11 20:17:00,206.763,206.778,206.763,206.773,58200000.0
2006-04-11 20:18:00,206.779,206.794,206.777,206.777,103200001.0
2006-04-11 20:19:00,206.782,206.785,206.767,206.773,188799999.0
2006-04-11 20:20:00,206.781,206.791,206.773,206.78,258800002.0
2006-04-11 20:21:00,206.775,206.792,206.768,206.77,137599999.0
2006-04-11 20:22:00,206.784,206.864,206.784,206.851,161000000.0
2006-04-11 20:23:00,206.877,206.898,206.876,206.881,139600000.0
2006-04-11 20:24:00,206.877,206.944,206.877,206.904,165299997.0
2006-04-11 20:25:00,206.903,206.92,206.892,206.893,261199999.0
2006-04-11 20:26:00,206.888,206.896,206.872,206.885,345200001.0
2006-04-11 20:27:00,206.878,206.891,206.86,206.89,255200001.0
2006-04-11 20:28:00,206.901,206.93,206.895,206.898,420000000.0
2006-04-11 20:29:00,206.906,206.92,206.894,206.897,449400002.0
2006-04-11 20:30:00,206.894,206.901,206.876,206.888,490999999.0
2006-04-11 20:31:00,206.881,206.886,206.861,206.87,470499999.0
2006-04-11 20:32:00,206.862,206.866,206.818,206.818,526199998.0
2006-04-11 20:33:00,206.804,206.819,206.77,206.777,184500000.0
2006-04-11 20:34:00,206.768,206.772,206.754,206.759,185400001.0
2006-04-11 20:35:00,206.745,206.745,206.713,206.717,98900000.0
2006-04-11 20:36:00,206.705,206.73,206.691,206.73,126900000.0
2006-04-11 20:37:00,206.744,206.799,206.744,206.794,64200000.0
2006-04-11 20:38:00,206.797,206.811,206.786,206.801,251699999.0
2006-04-11 20:39:00,206.813,206.824,206.808,206.816,195599999.0
2006-04-11 20:40:00,206.82,206.821,206.798,206.802,427600001.0
2006-04-11 20:41:00,206.808,206.825,206.807,206.811,189000000.0
2006-04-11 20:42:00,206.802,206.81,206.787,206.788,228599998.0
2006-04-11 20:43:00,206.788,206.797,206.77,206.773,268600002.0
2006-04-11 20:44:00,206.775,206.79,206.767,206.779,388499999.0
2006-04-11 20:45:00,206.774,206.774,206.743,206.763,253800000.0
2006-04-11 20:46:00,206.769,206.785,206.762,206.768,266900001.0
2006-04-11 20:47:00,206.767,206.78,206.76,206.768,205700001.0
2006-04-11 20:48:00,206.765,206.772,206.75,206.75,288799999.0
2006-04-11 20:49:00,206.768,206.777,206.749,206.756,219899999.0
2006-04-11 20:50:00,206.743,206.759,206.734,206.749,353699997.0
2006-04-11 20:51:00,206.74,206.763,206.736,206.742,180900003.0
2006-04-11 20:52:00,206.752,206.78,206.752,206.78,84400000.0
2006-04-11 20:53:00,206.79,206.841,206.79,206.825,234300000.0
2006-04-11 20:54:00,206.838,206.855,206.832,206.855,163099998.0
2006-04-11 20:55:00,206.857,206.87,206.846,206.85,239899999.0
2006-04-11 20:56:00,206.859,206.951,206.859,206.932,224800000.0
2006-04-11 20:57:00,206.949,207.005,206.949,207.005,268000001.0
2006-04-11 20:58:00,207.0,207.0,206.924,206.93,379200001.0
2006-04-11 20:59:00,206.93,206.94,206.908,206.91,521500000.0
2006-04-11 21:00:00,206.897,206.899,206.86,206.86,458600001.0
2006-04-11 21:01:00,206.858,206.89,206.856,206.868,383899997.0
2006-04-11 21:02:00,206.864,206.873,206.837,206.869,196500000.0
2006-04-11 21:03:00,206.879,206.942,206.879,206.903,198700001.0
2006-04-11 21:04:00,206.925,206.935,206.917,206.928,93299999.0
2006-04-11 21:05:00,206.93,206.951,206.921,206.935,135400000.0
2006-04-11 21:06:00,206.933,206.944,206.922,206.934,168100002.0
2006-04-11 21:07:00,206.949,206.949,206.918,206.943,249599999.0
2006-04-11 21:08:00,206.945,206.948,206.925,206.927,120700000.0
2006-04-11 21:09:00,206.92,206.92,206.866,206.882,90800000.0
2006-04-11 21:10:00,206.881,206.891,206.877,206.882,105800000.0
2006-04-11 21:11:00,206.878,206.878,206.862,206.867,146099999.0
2006-04-11 21:12:00,206.868,206.878,206.868,206.878,117300001.0
2006-04-11 21:13:00,206.88,206.89,206.873,206.88,100300000.0
2006-04-11 21:14:00,206.886,206.914,206.875,206.912,321500003.0
2006-04-11 21:15:00,206.922,206.94,206.915,206.928,356200002.0
2006-04-11 21:16:00,206.938,206.969,206.938,206.965,80600000.0
2006-04-11 21:17:00,206.971,206.979,206.944,206.952,282700002.0
2006-04-11 21:18:00,206.954,206.969,206.938,206.967,178899999.0
2006-04-11 21:19:00,206.975,207.004,206.97,206.996,228300000.0
2006-04-11 21:20:00,206.997,207.002,206.972,206.99,330500000.0
2006-04-11 21:21:00,206.986,206.998,206.975,206.975,174400000.0
2006-04-11 21:22:00,206.971,206.98,206.96,206.965,231900001.0
2006-04-11 21:23:00,206.965,206.975,206.965,206.97,157900001.0
2006-04-11 21:24:00,206.97,206.976,206.956,206.962,185900001.0
2006-04-11 21:25:00,206.959,206.974,206.948,206.953,210399999.0
2006-04-11 21:26:00,206.948,206.948,206.927,206.929,105500000.0
2006-04-11 21:27:00,206.935,206.935,206.915,206.93,135600000.0
2006-04-11 21:28:00,206.937,206.937,206.923,206.932,127800000.0
2006-04-11 21:29:00,206.938,206.954,206.912,206.912,50600000.0
2006-04-11 21:30:00,206.905,206.928,206.905,206.923,121000001.0
2006-04-11 21:31:00,206.905,206.935,206.905,206.92,76800001.0
2006-04-11 21:32:00,206.921,206.932,206.917,206.93,132499998.0
2006-04-11 21:33:00,206.924,206.931,206.908,206.925,275399997.0
2006-04-11 21:34:00,206.927,206.927,206.872,206.873,144600000.0
2006-04-11 21:35:00,206.862,206.877,206.857,206.861,31600000.0
2006-04-11 21:36:00,206.862,206.862,206.824,206.833,54700000.0
2006-04-11 21:37:00,206.824,206.824,206.8,206.809,110600000.0
2006-04-11 21:38:00,206.801,206.828,206.801,206.808,59300002.0
2006-04-11 21:39:00,206.81,206.824,206.808,206.824,49500000.0
2006-04-11 21:40:00,206.831,206.841,206.831,206.837,28200000.0
2006-04-11 21:41:00,206.843,206.86,206.834,206.839,63199999.0
2006-04-11 21:42:00,206.848,206.874,206.846,206.854,162399999.0
2006-04-11 21:43:00,206.852,206.852,206.83,206.836,41900000.0
2006-04-11 21:44:00,206.843,206.871,206.827,206.845,244600000.0
2006-04-11 21:45:00,206.839,206.839,206.783,206.8,119600000.0
2006-04-11 21:46:00,206.8,206.823,206.798,206.823,115200001.0
2006-04-11 21:47:00,206.837,206.882,206.837,206.876,73799999.0
2006-04-11 21:48:00,206.877,206.877,206.854,206.854,100399999.0
2006-04-11 21:49:00,206.838,206.853,206.838,206.844,63500000.0
2006-04-11 21:50:00,206.862,206.862,206.742,206.751,41100000.0
2006-04-11 21:51:00,206.765,206.794,206.765,206.79,121700000.0
2006-04-11 21:52:00,206.761,206.781,206.72,206.72,36900000.0
2006-04-11 21:53:00,206.725,206.75,206.725,206.731,58500001.0
2006-04-11 21:54:00,206.734,206.758,206.725,206.725,118700000.0
2006-04-11 21:55:00,206.718,206.729,206.718,206.727,72299999.0
2006-04-11 21:56:00,206.722,206.731,206.719,206.72,60600000.0
2006-04-11 21:57:00,206.713,206.722,206.702,206.715,47200000.0
2006-04-11 21:58:00,206.716,206.734,206.697,206.722,43500000.0
2006-04-11 21:59:00,206.73,206.73,206.695,206.695,177800000.0
2006-04-11 22:00:00,206.683,206.709,206.683,206.706,231299999.0
2006-04-11 22:01:00,206.708,206.712,206.673,206.712,218799999.0
2006-04-11 22:02:00,206.709,206.734,206.703,206.705,303300001.0
2006-04-11 22:03:00,206.714,206.719,206.702,206.702,58600000.0
2006-04-11 22:04:00,206.7,206.749,206.7,206.742,202800000.0
2006-04-11 22:05:00,206.752,206.752,206.723,206.723,83500000.0
2006-04-11 22:06:00,206.717,206.745,206.713,206.745,56599999.0
2006-04-11 22:07:00,206.746,206.777,206.746,206.777,59800000.0
2006-04-11 22:08:00,206.77,206.77,206.735,206.765,68600000.0
2006-04-11 22:09:00,206.76,206.76,206.741,206.748,35400000.0
2006-04-11 22:10:00,206.746,206.746,206.736,206.74,35800000.0
2006-04-11 22:11:00,206.737,206.777,206.737,206.777,64300000.0
2006-04-11 22:12:00,206.764,206.764,206.739,206.751,110899999.0
2006-04-11 22:13:00,206.739,206.753,206.731,206.731,40800000.0
2006-04-11 22:14:00,206.723,206.733,206.717,206.717,45300000.0
2006-04-11 22:15:00,206.713,206.743,206.703,206.713,164600000.0
2006-04-11 22:16:00,206.717,206.748,206.716,206.741,224700002.0
2006-04-11 22:17:00,206.746,206.755,206.724,206.724,105899999.0
2006-04-11 22:18:00,206.724,206.766,206.724,206.747,72400000.0
2006-04-11 22:19:00,206.747,206.76,206.73,206.745,102699999.0
2006-04-11 22:20:00,206.75,206.751,206.737,206.751,45700000.0
2006-04-11 22:21:00,206.747,206.747,206.715,206.715,26800000.0
2006-04-11 22:22:00,206.71,206.725,206.7,206.7,72900000.0
2006-04-11 22:23:00,206.705,206.714,206.694,206.705,74200000.0
2006-04-11 22:24:00,206.717,206.743,206.701,206.735,82500000.0
2006-04-11 22:25:00,206.725,206.747,206.717,206.747,49800000.0
2006-04-11 22:26:00,206.75,206.75,206.74,206.745,64499999.0
2006-04-11 22:27:00,206.743,206.755,206.727,206.727,166599999.0
2006-04-11 22:28:00,206.727,206.727,206.702,206.702,56600000.0
2006-04-11 22:29:00,206.713,206.713,206.666,206.667,155900000.0
2006-04-11 22:30:00,206.659,206.664,206.655,206.664,45500000.0
2006-04-11 22:31:00,206.669,206.669,206.653,206.668,54800000.0
2006-04-11 22:32:00,206.667,206.686,206.666,206.67,104200000.0
2006-04-11 22:33:00,206.686,206.716,206.686,206.712,195500000.0
2006-04-11 22:34:00,206.727,206.738,206.718,206.718,267199999.0
2006-04-11 22:35:00,206.729,206.744,206.729,206.735,62399999.0
2006-04-11 22:36:00,206.732,206.746,206.717,206.72,90900000.0
2006-04-11 22:37:00,206.727,206.738,206.718,206.718,69800000.0
2006-04-11 22:38:00,206.725,206.725,206.695,206.695,26400000.0
2006-04-11 22:39:00,206.7,206.72,206.7,206.715,55200000.0
2006-04-11 22:40:00,206.73,206.752,206.73,206.742,86799999.0
2006-04-11 22:41:00,206.751,206.771,206.751,206.767,71600000.0
2006-04-11 22:42:00,206.768,206.768,206.762,206.762,31400000.0
2006-04-11 22:43:00,206.765,206.765,206.742,206.742,109700002.0
2006-04-11 22:44:00,206.75,206.776,206.75,206.767,173600002.0
2006-04-11 22:45:00,206.784,206.8,206.783,206.8,171600001.0
2006-04-11 22:46:00,206.785,206.794,206.78,206.79,42200001.0
2006-04-11 22:47:00,206.783,206.798,206.782,206.796,47000000.0
2006-04-11 22:48:00,206.813,206.829,206.808,206.808,89100000.0
2006-04-11 22:49:00,206.795,206.81,206.793,206.794,39900000.0
2006-04-11 22:50:00,206.787,206.787,206.747,206.747,40500000.0
2006-04-11 22:51:00,206.748,206.775,206.748,206.754,83500001.0
2006-04-11 22:52:00,206.752,206.793,206.752,206.771,49899999.0
2006-04-11 22:53:00,206.8,206.809,206.761,206.761,145700001.0
2006-04-11 22:54:00,206.747,206.765,206.737,206.765,75200001.0
2006-04-11 22:55:00,206.769,206.808,206.769,206.782,68500000.0
2006-04-11 22:56:00,206.787,206.8,206.782,206.782,78300000.0
2006-04-11 22:57:00,206.785,206.795,206.782,206.785,53600000.0
2006-04-11 22:58:00,206.792,206.812,206.792,206.801,52800000.0
2006-04-11 22:59:00,206.795,206.815,206.795,206.805,53400000.0
2006-04-11 23:00:00,206.775,206.791,206.736,206.769,27800000.0
2006-04-11 23:01:00,206.757,206.775,206.699,206.723,15400000.0
2006-04-11 23:02:00,206.737,206.756,206.719,206.748,38800000.0
2006-04-11 23:03:00,206.814,206.814,206.728,206.765,69599999.0
2006-04-11 23:04:00,206.788,206.811,206.741,206.757,50100000.0
2006-04-11 23:05:00,206.765,206.804,206.735,206.735,77599999.0
2006-04-11 23:06:00,206.74,206.832,206.732,206.818,49400000.0
2006-04-11 23:07:00,206.779,206.815,206.747,206.747,65400000.0
2006-04-11 23:08:00,206.753,206.846,206.733,206.846,61300000.0
2006-04-11 23:09:00,206.822,206.822,206.748,206.763,34500000.0
2006-04-11 23:10:00,206.745,206.813,206.738,206.787,93500001.0
2006-04-11 23:11:00,206.764,206.808,206.759,206.773,77200001.0
2006-04-11 23:12:00,206.83,206.842,206.776,206.795,68199999.0
2006-04-11 23:13:00,206.788,206.858,206.766,206.849,66600001.0
2006-04-11 23:14:00,206.81,206.855,206.778,206.789,40200000.0
2006-04-11 23:15:00,206.833,206.857,206.801,206.83,39800000.0
2006-04-11 23:16:00,206.86,206.867,206.744,206.79,41800000.0
2006-04-11 23:17:00,206.83,206.883,206.813,206.838,36300000.0
2006-04-11 23:18:00,206.86,206.873,206.829,206.84,31900000.0
2006-04-11 23:19:00,206.824,206.839,206.734,206.738,52000000.0
2006-04-11 23:20:00,206.73,206.747,206.708,206.708,51500001.0
2006-04-11 23:21:00,206.765,206.811,206.74,206.741,53100000.0
2006-04-11 23:22:00,206.767,206.818,206.739,206.779,78600000.0
2006-04-11 23:23:00,206.739,206.774,206.709,206.709,53200001.0
2006-04-11 23:24:00,206.773,206.801,206.73,206.787,32300000.0
2006-04-11 23:25:00,206.743,206.808,206.732,206.742,82899999.0
2006-04-11 23:26:00,206.73,206.767,206.73,206.73,27700000.0
2006-04-11 23:27:00,206.787,206.837,206.77,206.785,37600000.0
2006-04-11 23:28:00,206.765,206.814,206.733,206.733,71600001.0
2006-04-11 23:29:00,206.772,206.783,206.72,206.72,23500000.0
2006-04-11 23:30:00,206.698,206.728,206.698,206.709,67199999.0
2006-04-11 23:31:00,206.799,206.799,206.76,206.76,69600000.0
2006-04-11 23:32:00,206.775,206.786,206.77,206.773,53800000.0
2006-04-11 23:33:00,206.777,206.779,206.766,206.766,47900000.0
2006-04-11 23:34:00,206.769,206.786,206.769,206.775,44000000.0
2006-04-11 23:35:00,206.78,206.794,206.77,206.79,48800000.0
2006-04-11 23:36:00,206.805,206.813,206.796,206.803,50100000.0
2006-04-11 23:37:00,206.799,206.808,206.792,206.803,50700000.0
2006-04-11 23:38:00,206.815,206.815,206.8,206.812,43400000.0
2006-04-11 23:39:00,206.806,206.806,206.788,206.803,31000000.0
2006-04-11 23:40:00,206.795,206.8,206.78,206.78,51400000.0
2006-04-11 23:41:00,206.795,206.8,206.785,206.795,38400000.0
2006-04-11 23:42:00,206.782,206.8,206.782,206.795,19500000.0
2006-04-11 23:43:00,206.79,206.8,206.785,206.8,97199998.0
2006-04-11 23:44:00,206.782,206.783,206.766,206.772,30900000.0
2006-04-11 23:45:00,206.775,206.775,206.758,206.758,52600000.0
2006-04-11 23:46:00,206.767,206.786,206.757,206.757,35200000.0
2006-04-11 23:47:00,206.755,206.76,206.75,206.75,15600000.0
2006-04-11 23:48:00,206.75,206.76,206.74,206.76,10400000.0
2006-04-11 23:49:00,206.758,206.76,206.745,206.758,73099999.0
2006-04-11 23:50:00,206.753,206.756,206.742,206.747,37500000.0
2006-04-11 23:51:00,206.754,206.773,206.754,206.77,17600000.0
2006-04-11 23:52:00,206.761,206.773,206.761,206.763,25500000.0
2006-04-11 23:53:00,206.756,206.758,206.729,206.735,55200000.0
2006-04-11 23:54:00,206.753,206.753,206.72,206.72,49400000.0
2006-04-11 23:55:00,206.723,206.759,206.723,206.759,34700000.0
2006-04-11 23:56:00,206.787,206.789,206.775,206.778,45600000.0
2006-04-11 23:57:00,206.766,206.796,206.762,206.793,49200000.0
2006-04-11 23:58:00,206.795,206.795,206.783,206.787,61100000.0
2006-04-11 23:59:00,206.797,206.797,206.783,206.787,24400000.0
2006-04-12 00:00:00,206.792,206.792,206.757,206.769,20800000.0
2006-04-12 00:01:00,206.751,206.769,206.749,206.76,62300000.0
2006-04-12 00:02:00,206.736,206.788,206.716,206.788,23300000.0
2006-04-12 00:03:00,206.785,206.785,206.736,206.737,53300000.0
2006-04-12 00:04:00,206.717,206.732,206.714,206.727,22000000.0
2006-04-12 00:05:00,206.724,206.741,206.723,206.729,31800000.0
2006-04-12 00:06:00,206.718,206.718,206.693,206.698,47100000.0
2006-04-12 00:07:00,206.713,206.713,206.703,206.71,44900001.0
2006-04-12 00:08:00,206.701,206.714,206.669,206.685,45500000.0
2006-04-12 00:09:00,206.677,206.711,206.677,206.698,50799999.0
2006-04-12 00:10:00,206.691,206.704,206.68,206.692,51200000.0
2006-04-12 00:11:00,206.696,206.707,206.69,206.705,33800000.0
2006-04-12 00:12:00,206.71,206.718,206.697,206.699,102200001.0
2006-04-12 00:13:00,206.682,206.692,206.67,206.686,63700000.0
2006-04-12 00:14:00,206.704,206.707,206.69,206.701,70400000.0
2006-04-12 00:15:00,206.707,206.715,206.696,206.696,57600000.0
2006-04-12 00:16:00,206.701,206.706,206.681,206.681,63300000.0
2006-04-12 00:17:00,206.677,206.677,206.664,206.664,18400000.0
2006-04-12 00:18:00,206.659,206.688,206.652,206.664,78500000.0
2006-04-12 00:19:00,206.668,206.678,206.66,206.674,57099999.0
2006-04-12 00:20:00,206.675,206.704,206.675,206.685,81500000.0
2006-04-12 00:21:00,206.7,206.704,206.688,206.695,63300000.0
2006-04-12 00:22:00,206.685,206.7,206.685,206.685,50600000.0
2006-04-12 00:23:00,206.698,206.698,206.677,206.685,26500000.0
2006-04-12 00:24:00,206.68,206.683,206.665,206.665,37500000.0
2006-04-12 00:25:00,206.673,206.684,206.668,206.67,74300000.0
2006-04-12 00:26:00,206.67,206.685,206.67,206.676,66300001.0
2006-04-12 00:27:00,206.685,206.696,206.675,206.683,60700000.0
2006-04-12 00:28:00,206.68,206.697,206.673,206.697,59299999.0
2006-04-12 00:29:00,206.693,206.711,206.686,206.692,73300001.0
2006-04-12 00:30:00,206.683,206.686,206.679,206.685,36600000.0
2006-04-12 00:31:00,206.694,206.713,206.694,206.7,47500000.0
2006-04-12 00:32:00,206.701,206.708,206.697,206.708,27300000.0
2006-04-12 00:33:00,206.706,206.722,206.695,206.718,29800000.0
2006-04-12 00:34:00,206.71,206.71,206.7,206.7,1600000.0
2006-04-12 00:35:00,206.677,206.714,206.674,206.714,71000000.0
2006-04-12 00:36:00,206.703,206.704,206.689,206.702,54600000.0
2006-04-12 00:37:00,206.707,206.707,206.697,206.7,43400000.0
2006-04-12 00:38:00,206.698,206.714,206.697,206.707,30200000.0
2006-04-12 00:39:00,206.708,206.708,206.696,206.696,38400000.0
2006-04-12 00:40:00,206.7,206.703,206.693,206.694,47700000.0
2006-04-12 00:41:00,206.698,206.703,206.696,206.703,21899999.0
2006-04-12 00:42:00,206.705,206.722,206.698,206.707,55399999.0
2006-04-12 00:43:00,206.713,206.713,206.697,206.702,30199999.0
2006-04-12 00:44:00,206.716,206.718,206.696,206.713,24700000.0
2006-04-12 00:45:00,206.71,206.712,206.693,206.693,29200000.0
2006-04-12 00:46:00,206.663,206.67,206.624,206.624,43000000.0
2006-04-12 00:47:00,206.637,206.663,206.636,206.636,79800001.0
2006-04-12 00:48:00,206.64,206.646,206.639,206.64,39300000.0
2006-04-12 00:49:00,206.633,206.646,206.606,206.606,48400000.0
2006-04-12 00:50:00,206.635,206.637,206.614,206.617,62400000.0
2006-04-12 00:51:00,206.623,206.639,206.606,206.611,44200000.0
2006-04-12 00:52:00,206.631,206.642,206.631,206.642,6700000.0
2006-04-12 00:53:00,206.657,206.679,206.657,206.664,33700000.0
2006-04-12 00:54:00,206.646,206.67,206.646,206.666,66499999.0
2006-04-12 00:55:00,206.679,206.698,206.676,206.684,39600000.0
2006-04-12 00:56:00,206.694,206.699,206.683,206.685,27600000.0
2006-04-12 00:57:00,206.68,206.698,206.666,206.698,71100001.0
2006-04-12 00:58:00,206.674,206.692,206.674,206.687,63800001.0
2006-04-12 00:59:00,206.683,206.683,206.662,206.662,39900000.0
2006-04-12 01:00:00,206.679,206.68,206.67,206.67,32700000.0
2006-04-12 01:01:00,206.66,206.671,206.66,206.665,87600000.0
2006-04-12 01:02:00,206.677,206.681,206.653,206.677,53400000.0
2006-04-12 01:03:00,206.662,206.691,206.662,206.691,23300000.0
2006-04-12 01:04:00,206.692,206.692,206.671,206.675,32300000.0
2006-04-12 01:05:00,206.673,206.673,206.652,206.653,21800000.0
2006-04-12 01:06:00,206.627,206.627,206.55,206.55,37400000.0
2006-04-12 01:07:00,206.559,206.568,206.517,206.517,29500000.0
2006-04-12 01:08:00,206.517,206.518,206.481,206.481,48400000.0
2006-04-12 01:09:00,206.492,206.497,206.476,206.476,54000001.0
2006-04-12 01:10:00,206.499,206.543,206.499,206.53,41400000.0
2006-04-12 01:11:00,206.528,206.528,206.494,206.501,80200000.0
2006-04-12 01:12:00,206.502,206.502,206.485,206.485,60600000.0
2006-04-12 01:13:00,206.485,206.503,206.48,206.503,5700000.0
2006-04-12 01:14:00,206.503,206.517,206.48,206.481,73699999.0
2006-04-12 01:15:00,206.504,206.52,206.5,206.5,29500000.0
2006-04-12 01:16:00,206.494,206.497,206.475,206.493,52500000.0
2006-04-12 01:17:00,206.502,206.519,206.496,206.503,42900000.0
2006-04-12 01:18:00,206.512,206.526,206.512,206.512,72300000.0
2006-04-12 01:19:00,206.505,206.505,206.478,206.501,20700000.0
2006-04-12 01:20:00,206.511,206.511,206.488,206.49,69900001.0
2006-04-12 01:21:00,206.501,206.517,206.498,206.508,60700000.0
2006-04-12 01:22:00,206.513,206.529,206.506,206.522,56800000.0
2006-04-12 01:23:00,206.517,206.517,206.506,206.506,22800000.0
2006-04-12 01:24:00,206.516,206.525,206.509,206.525,34600000.0
2006-04-12 01:25:00,206.503,206.509,206.49,206.49,44299999.0
2006-04-12 01:26:00,206.509,206.531,206.509,206.51,56300000.0
2006-04-12 01:27:00,206.51,206.517,206.503,206.503,42400000.0
2006-04-12 01:28:00,206.509,206.518,206.509,206.514,32700000.0
2006-04-12 01:29:00,206.51,206.532,206.5,206.504,44000000.0
2006-04-12 01:30:00,206.505,206.529,206.504,206.529,98100001.0
2006-04-12 01:31:00,206.524,206.53,206.512,206.512,49400000.0
2006-04-12 01:32:00,206.523,206.531,206.511,206.519,30500000.0
2006-04-12 01:33:00,206.515,206.554,206.503,206.554,52300000.0
2006-04-12 01:34:00,206.568,206.568,206.544,206.545,40500000.0
2006-04-12 01:35:00,206.535,206.564,206.535,206.564,51399999.0
2006-04-12 01:36:00,206.592,206.631,206.592,206.604,46900000.0
2006-04-12 01:37:00,206.611,206.62,206.599,206.619,35400000.0
2006-04-12 01:38:00,206.619,206.636,206.607,206.607,26000000.0
2006-04-12 01:39:00,206.603,206.628,206.599,206.608,60799999.0
2006-04-12 01:40:00,206.607,206.632,206.587,206.587,30500000.0
2006-04-12 01:41:00,206.561,206.576,206.533,206.54,98600002.0
2006-04-12 01:42:00,206.557,206.608,206.557,206.608,32700000.0
2006-04-12 01:43:00,206.574,206.59,206.566,206.572,32900000.0
2006-04-12 01:44:00,206.563,206.573,206.552,206.566,59400000.0
2006-04-12 01:45:00,206.567,206.59,206.565,206.585,34500000.0
2006-04-12 01:46:00,206.587,206.598,206.561,206.572,57100000.0
2006-04-12 01:47:00,206.556,206.604,206.556,206.59,48400000.0
2006-04-12 01:48:00,206.594,206.621,206.581,206.588,71000001.0
2006-04-12 01:49:00,206.584,206.584,206.544,206.547,47400001.0
2006-04-12 01:50:00,206.557,206.563,206.54,206.56,50500000.0
2006-04-12 01:51:00,206.559,206.585,206.559,206.565,14500000.0
2006-04-12 01:52:00,206.54,206.563,206.54,206.544,30700000.0
2006-04-12 01:53:00,206.543,206.563,206.543,206.543,62600000.0
2006-04-12 01:54:00,206.552,206.559,206.537,206.55,45000000.0
2006-04-12 01:55:00,206.547,206.563,206.537,206.537,38700000.0
2006-04-12 01:56:00,206.537,206.55,206.52,206.522,46200000.0
2006-04-12 01:57:00,206.537,206.575,206.537,206.55,38800000.0
2006-04-12 01:58:00,206.557,206.557,206.518,206.548,49599999.0
2006-04-12 01:59:00,206.569,206.603,206.557,206.557,31500000.0
2006-04-12 02:00:00,206.542,206.558,206.533,206.533,44600000.0
2006-04-12 02:01:00,206.539,206.559,206.536,206.545,61600000.0
2006-04-12 02:02:00,206.572,206.603,206.558,206.599,26700000.0
2006-04-12 02:03:00,206.603,206.627,206.59,206.627,24600000.0
2006-04-12 02:04:00,206.636,206.636,206.603,206.603,73000000.0
2006-04-12 02:05:00,206.611,206.611,206.598,206.605,35799999.0
2006-04-12 02:06:00,206.603,206.61,206.596,206.61,27000000.0
2006-04-12 02:07:00,206.623,206.641,206.621,206.625,24500000.0
2006-04-12 02:08:00,206.628,206.656,206.622,206.655,60800000.0
2006-04-12 02:09:00,206.649,206.649,206.624,206.625,50500001.0
2006-04-12 02:10:00,206.624,206.624,206.599,206.621,87800001.0
2006-04-12 02:11:00,206.608,206.608,206.524,206.537,102800000.0
2006-04-12 02:12:00,206.539,206.621,206.539,206.621,44800000.0
2006-04-12 02:13:00,206.621,206.624,206.586,206.586,39300000.0
2006-04-12 02:14:00,206.586,206.6,206.56,206.577,36400000.0
2006-04-12 02:15:00,206.578,206.592,206.572,206.572,53099999.0
2006-04-12 02:16:00,206.569,206.592,206.548,206.586,56899999.0
2006-04-12 02:17:00,206.587,206.587,206.537,206.554,67399999.0
2006-04-12 02:18:00,206.554,206.574,206.552,206.566,42400000.0
2006-04-12 02:19:00,206.564,206.571,206.541,206.541,35600000.0
2006-04-12 02:20:00,206.556,206.58,206.556,206.56,64800000.0
2006-04-12 02:21:00,206.567,206.61,206.561,206.61,36600000.0
2006-04-12 02:22:00,206.612,206.624,206.608,206.608,49400000.0
2006-04-12 02:23:00,206.616,206.626,206.602,206.617,34700000.0
2006-04-12 02:24:00,206.626,206.635,206.613,206.624,40700000.0
2006-04-12 02:25:00,206.633,206.633,206.591,206.595,64900000.0
2006-04-12 02:26:00,206.597,206.613,206.592,206.594,39400000.0
2006-04-12 02:27:00,206.598,206.618,206.598,206.599,62400001.0
2006-04-12 02:28:00,206.59,206.591,206.552,206.552,110500000.0
2006-04-12 02:29:00,206.562,206.588,206.562,206.581,37900000.0
2006-04-12 02:30:00,206.575,206.575,206.545,206.545,54800000.0
2006-04-12 02:31:00,206.557,206.557,206.519,206.519,34900000.0
2006-04-12 02:32:00,206.522,206.544,206.522,206.529,21800000.0
2006-04-12 02:33:00,206.53,206.536,206.506,206.536,57300001.0
2006-04-12 02:34:00,206.518,206.518,206.488,206.494,29799999.0
2006-04-12 02:35:00,206.49,206.495,206.465,206.47,60900000.0
2006-04-12 02:36:00,206.47,206.486,206.426,206.486,59400000.0
2006-04-12 02:37:00,206.508,206.508,206.419,206.43,101899999.0
2006-04-12 02:38:00,206.412,206.43,206.386,206.407,38900000.0
2006-04-12 02:39:00,206.437,206.443,206.4,206.443,72599999.0
2006-04-12 02:40:00,206.461,206.486,206.453,206.484,48000000.0
2006-04-12 02:41:00,206.511,206.526,206.479,206.526,63900000.0
2006-04-12 02:42:00,206.515,206.515,206.483,206.483,62100000.0
2006-04-12 02:43:00,206.505,206.513,206.47,206.484,36200000.0
2006-04-12 02:44:00,206.482,206.506,206.482,206.485,49300000.0
2006-04-12 02:45:00,206.46,206.469,206.446,206.451,31800000.0
2006-04-12 02:46:00,206.43,206.455,206.43,206.439,61400001.0
2006-04-12 02:47:00,206.439,206.457,206.43,206.457,34800000.0
2006-04-12 02:48:00,206.454,206.454,206.418,206.418,65800001.0
2006-04-12 02:49:00,206.422,206.437,206.384,206.388,52500000.0
2006-04-12 02:50:00,206.389,206.397,206.375,206.375,43300000.0
2006-04-12 02:51:00,206.392,206.392,206.339,206.342,36500000.0
2006-04-12 02:52:00,206.317,206.317,206.26,206.274,38600000.0
2006-04-12 02:53:00,206.243,206.275,206.215,206.272,52300000.0
2006-04-12 02:54:00,206.275,206.287,206.094,206.123,21400000.0
2006-04-12 02:55:00,206.111,206.252,206.111,206.252,30700000.0
2006-04-12 02:56:00,206.283,206.365,206.283,206.365,55000000.0
2006-04-12 02:57:00,206.366,206.397,206.357,206.362,35600000.0
2006-04-12 02:58:00,206.343,206.35,206.306,206.35,57100000.0
2006-04-12 02:59:00,206.339,206.339,206.255,206.288,75000000.0
2006-04-12 03:00:00,206.277,206.277,206.222,206.238,67899998.0
2006-04-12 03:01:00,206.271,206.283,206.252,206.252,50300001.0
2006-04-12 03:02:00,206.239,206.239,206.22,206.223,30799999.0
2006-04-12 03:03:00,206.238,206.245,206.227,206.227,22800000.0
2006-04-12 03:04:00,206.244,206.292,206.244,206.291,50400000.0
2006-04-12 03:05:00,206.298,206.298,206.268,206.268,40400000.0
2006-04-12 03:06:00,206.262,206.27,206.235,206.27,51599999.0
2006-04-12 03:07:00,206.268,206.299,206.268,206.292,50199999.0
2006-04-12 03:08:00,206.3,206.3,206.288,206.29,49200000.0
2006-04-12 03:09:00,206.293,206.294,206.281,206.294,44500000.0
2006-04-12 03:10:00,206.295,206.353,206.295,206.339,35300000.0
2006-04-12 03:11:00,206.329,206.347,206.326,206.334,34600000.0
2006-04-12 03:12:00,206.333,206.333,206.302,206.313,25100000.0
2006-04-12 03:13:00,206.319,206.349,206.308,206.331,57399999.0
2006-04-12 03:14:00,206.331,206.346,206.331,206.336,22400000.0
2006-04-12 03:15:00,206.351,206.38,206.347,206.38,34000000.0
2006-04-12 03:16:00,206.379,206.395,206.357,206.395,28400000.0
2006-04-12 03:17:00,206.402,206.415,206.387,206.415,30700000.0
2006-04-12 03:18:00,206.408,206.42,206.405,206.41,47900000.0
2006-04-12 03:19:00,206.408,206.422,206.392,206.392,49900000.0
2006-04-12 03:20:00,206.376,206.388,206.356,206.356,37000000.0
2006-04-12 03:21:00,206.37,206.394,206.367,206.385,65199999.0
2006-04-12 03:22:00,206.385,206.385,206.349,206.368,75800001.0
2006-04-12 03:23:00,206.385,206.385,206.358,206.366,48400000.0
2006-04-12 03:24:00,206.37,206.37,206.321,206.349,59200000.0
2006-04-12 03:25:00,206.338,206.338,206.327,206.33,48100000.0
2006-04-12 03:26:00,206.333,206.368,206.333,206.368,38100000.0
2006-04-12 03:27:00,206.364,206.381,206.357,206.381,34900000.0
2006-04-12 03:28:00,206.4,206.405,206.363,206.385,22600000.0
2006-04-12 03:29:00,206.398,206.403,206.388,206.388,26500000.0
2006-04-12 03:30:00,206.387,206.409,206.387,206.39,36700000.0
2006-04-12 03:31:00,206.417,206.421,206.38,206.402,48200000.0
2006-04-12 03:32:00,206.411,206.433,206.411,206.428,56100000.0
2006-04-12 03:33:00,206.429,206.431,206.419,206.425,60500000.0
2006-04-12 03:34:00,206.413,206.413,206.373,206.404,81100001.0
2006-04-12 03:35:00,206.386,206.398,206.379,206.379,60299999.0
2006-04-12 03:36:00,206.382,206.393,206.382,206.382,20100000.0
2006-04-12 03:37:00,206.414,206.414,206.359,206.359,22600000.0
2006-04-12 03:38:00,206.379,206.39,206.365,206.39,38200000.0
2006-04-12 03:39:00,206.38,206.393,206.37,206.393,55800000.0
2006-04-12 03:40:00,206.375,206.382,206.364,206.378,39700000.0
2006-04-12 03:41:00,206.373,206.388,206.364,206.38,64900000.0
2006-04-12 03:42:00,206.381,206.404,206.381,206.385,99199998.0
2006-04-12 03:43:00,206.401,206.41,206.384,206.41,57900001.0
2006-04-12 03:44:00,206.432,206.462,206.432,206.462,39800000.0
2006-04-12 03:45:00,206.471,206.48,206.458,206.463,43700000.0
2006-04-12 03:46:00,206.452,206.468,206.446,206.459,55600000.0
2006-04-12 03:47:00,206.485,206.498,206.476,206.495,55299999.0
2006-04-12 03:48:00,206.485,206.497,206.48,206.497,30699999.0
2006-04-12 03:49:00,206.485,206.485,206.442,206.442,32200000.0
2006-04-12 03:50:00,206.421,206.427,206.409,206.427,46800000.0
2006-04-12 03:51:00,206.429,206.433,206.417,206.418,40900000.0
2006-04-12 03:52:00,206.425,206.441,206.425,206.425,75500001.0
2006-04-12 03:53:00,206.421,206.433,206.421,206.432,30300000.0
2006-04-12 03:54:00,206.444,206.457,206.444,206.456,24600000.0
2006-04-12 03:55:00,206.464,206.471,206.457,206.469,37300000.0
2006-04-12 03:56:00,206.458,206.481,206.458,206.469,62300000.0
2006-04-12 03:57:00,206.461,206.483,206.459,206.471,43400000.0
2006-04-12 03:58:00,206.472,206.482,206.463,206.482,72100000.0
2006-04-12 03:59:00,206.485,206.501,206.484,206.497,56599999.0
2006-04-12 04:00:00,206.496,206.505,206.495,206.505,40400000.0
2006-04-12 04:01:00,206.491,206.513,206.491,206.51,47399999.0
2006-04-12 04:02:00,206.512,206.535,206.512,206.515,55700000.0
2006-04-12 04:03:00,206.532,206.544,206.53,206.537,50200000.0
2006-04-12 04:04:00,206.536,206.542,206.528,206.528,46199999.0
2006-04-12 04:05:00,206.524,206.539,206.517,206.52,65000000.0
2006-04-12 04:06:00,206.501,206.523,206.486,206.486,52600000.0
2006-04-12 04:07:00,206.483,206.508,206.48,206.496,83499999.0
2006-04-12 04:08:00,206.523,206.532,206.511,206.524,46600000.0
2006-04-12 04:09:00,206.505,206.515,206.499,206.499,67500000.0
2006-04-12 04:10:00,206.519,206.519,206.488,206.5,67600000.0
2006-04-12 04:11:00,206.507,206.515,206.486,206.486,46900000.0
2006-04-12 04:12:00,206.471,206.506,206.47,206.477,47700000.0
2006-04-12 04:13:00,206.466,206.486,206.462,206.484,45799999.0
2006-04-12 04:14:00,206.466,206.501,206.466,206.495,74700000.0
2006-04-12 04:15:00,206.507,206.517,206.488,206.513,43100000.0
2006-04-12 04:16:00,206.498,206.505,206.482,206.482,23700000.0
2006-04-12 04:17:00,206.488,206.534,206.488,206.534,27500000.0
2006-04-12 04:18:00,206.531,206.541,206.517,206.517,81200001.0
2006-04-12 04:19:00,206.522,206.537,206.507,206.537,45300000.0
2006-04-12 04:20:00,206.528,206.546,206.527,206.527,35400000.0
2006-04-12 04:21:00,206.529,206.546,206.529,206.546,18400000.0
2006-04-12 04:22:00,206.55,206.574,206.546,206.546,35300000.0
2006-04-12 04:23:00,206.548,206.578,206.541,206.549,68000000.0
2006-04-12 04:24:00,206.556,206.558,206.537,206.558,55300000.0
2006-04-12 04:25:00,206.541,206.566,206.541,206.556,75199998.0
2006-04-12 04:26:00,206.554,206.562,206.544,206.552,35800000.0
2006-04-12 04:27:00,206.537,206.562,206.533,206.559,31500000.0
2006-04-12 04:28:00,206.559,206.572,206.547,206.55,14700000.0
2006-04-12 04:29:00,206.552,206.564,206.55,206.557,69000000.0
2006-04-12 04:30:00,206.572,206.581,206.539,206.539,45700000.0
2006-04-12 04:31:00,206.539,206.542,206.534,206.535,36400000.0
2006-04-12 04:32:00,206.536,206.551,206.536,206.541,36400000.0
2006-04-12 04:33:00,206.529,206.563,206.529,206.563,29500000.0
2006-04-12 04:34:00,206.567,206.573,206.556,206.565,47300001.0
2006-04-12 04:35:00,206.586,206.586,206.584,206.584,22100000.0
2006-04-12 04:36:00,206.589,206.615,206.589,206.603,21100000.0
2006-04-12 04:37:00,206.587,206.587,206.547,206.559,68700000.0
2006-04-12 04:38:00,206.565,206.565,206.518,206.545,45100000.0
2006-04-12 04:39:00,206.553,206.563,206.541,206.561,68900000.0
2006-04-12 04:40:00,206.554,206.554,206.535,206.536,35700000.0
2006-04-12 04:41:00,206.548,206.569,206.536,206.569,60900000.0
2006-04-12 04:42:00,206.56,206.56,206.532,206.552,61200000.0
2006-04-12 04:43:00,206.575,206.616,206.575,206.583,40600000.0
2006-04-12 04:44:00,206.584,206.584,206.556,206.562,52100000.0
2006-04-12 04:45:00,206.554,206.579,206.554,206.57,69400000.0
2006-04-12 04:46:00,206.566,206.566,206.548,206.548,46700000.0
2006-04-12 04:47:00,206.554,206.557,206.546,206.557,41500000.0
2006-04-12 04:48:00,206.575,206.578,206.566,206.57,65200000.0
2006-04-12 04:49:00,206.559,206.578,206.551,206.577,28300000.0
2006-04-12 04:50:00,206.593,206.607,206.592,206.607,80299998.0
2006-04-12 04:51:00,206.607,206.607,206.595,206.601,53899999.0
2006-04-12 04:52:00,206.59,206.595,206.58,206.59,108600001.0
2006-04-12 04:53:00,206.593,206.593,206.556,206.556,57100000.0
2006-04-12 04:54:00,206.561,206.574,206.55,206.562,31000000.0
2006-04-12 04:55:00,206.559,206.584,206.559,206.575,41100000.0
2006-04-12 04:56:00,206.588,206.605,206.586,206.59,40600000.0
2006-04-12 04:57:00,206.6,206.618,206.6,206.603,51900000.0
2006-04-12 04:58:00,206.598,206.619,206.598,206.613,42199999.0
2006-04-12 04:59:00,206.618,206.623,206.606,206.606,31500000.0
2006-04-12 05:00:00,206.61,206.625,206.605,206.615,44600000.0
2006-04-12 05:01:00,206.611,206.628,206.592,206.628,49099999.0
2006-04-12 05:02:00,206.622,206.622,206.598,206.598,50400000.0
2006-04-12 05:03:00,206.593,206.608,206.593,206.608,37200000.0
2006-04-12 05:04:00,206.611,206.611,206.598,206.599,28200000.0
2006-04-12 05:05:00,206.606,206.647,206.606,206.647,42500000.0
2006-04-12 05:06:00,206.651,206.675,206.65,206.65,49200000.0
2006-04-12 05:07:00,206.654,206.66,206.635,206.643,54000000.0
2006-04-12 05:08:00,206.633,206.674,206.633,206.673,43800000.0
2006-04-12 05:09:00,206.683,206.694,206.683,206.69,54100000.0
2006-04-12 05:10:00,206.675,206.675,206.649,206.649,45200000.0
2006-04-12 05:11:00,206.642,206.667,206.642,206.654,105800001.0
2006-04-12 05:12:00,206.649,206.66,206.641,206.66,36100001.0
2006-04-12 05:13:00,206.664,206.682,206.641,206.663,22600000.0
2006-04-12 05:14:00,206.673,206.673,206.656,206.67,92900000.0
2006-04-12 05:15:00,206.664,206.664,206.644,206.647,21000000.0
2006-04-12 05:16:00,206.652,206.652,206.634,206.648,18400000.0
2006-04-12 05:17:00,206.641,206.65,206.631,206.633,56000001.0
2006-04-12 05:18:00,206.638,206.653,206.637,206.645,60200000.0
2006-04-12 05:19:00,206.654,206.659,206.62,206.62,63400000.0
2006-04-12 05:20:00,206.625,206.642,206.606,206.63,32000000.0
2006-04-12 05:21:00,206.633,206.649,206.633,206.635,52000001.0
2006-04-12 05:22:00,206.645,206.648,206.621,206.621,39500000.0
2006-04-12 05:23:00,206.621,206.642,206.613,206.615,57600000.0
2006-04-12 05:24:00,206.615,206.615,206.589,206.6,71599999.0
2006-04-12 05:25:00,206.607,206.628,206.591,206.628,56300000.0
2006-04-12 05:26:00,206.626,206.627,206.614,206.615,37100000.0
2006-04-12 05:27:00,206.619,206.621,206.593,206.596,60299999.0
2006-04-12 05:28:00,206.598,206.611,206.593,206.611,41400000.0
2006-04-12 05:29:00,206.606,206.62,206.6,206.6,52000000.0
2006-04-12 05:30:00,206.618,206.628,206.597,206.604,30700000.0
2006-04-12 05:31:00,206.603,206.604,206.59,206.59,56300000.0
2006-04-12 05:32:00,206.605,206.608,206.595,206.598,74300000.0
2006-04-12 05:33:00,206.593,206.615,206.59,206.6,46300000.0
2006-04-12 05:34:00,206.609,206.618,206.604,206.618,36100000.0
2006-04-12 05:35:00,206.61,206.619,206.601,206.605,99199999.0
2006-04-12 05:36:00,206.594,206.632,206.594,206.62,48200000.0
2006-04-12 05:37:00,206.628,206.639,206.613,206.623,26800000.0
2006-04-12 05:38:00,206.623,206.65,206.623,206.639,74800000.0
2006-04-12 05:39:00,206.629,206.633,206.619,206.619,48200001.0
2006-04-12 05:40:00,206.629,206.645,206.629,206.645,30300000.0
2006-04-12 05:41:00,206.629,206.658,206.629,206.634,58900000.0
2006-04-12 05:42:00,206.636,206.649,206.632,206.649,64999999.0
2006-04-12 05:43:00,206.635,206.65,206.635,206.645,82600001.0
2006-04-12 05:44:00,206.654,206.657,206.629,206.649,30300000.0
2006-04-12 05:45:00,206.649,206.656,206.639,206.647,51000000.0
2006-04-12 05:46:00,206.633,206.65,206.616,206.65,55100000.0
2006-04-12 05:47:00,206.658,206.658,206.64,206.656,41500000.0
2006-04-12 05:48:00,206.659,206.659,206.636,206.658,77400000.0
2006-04-12 05:49:00,206.669,206.696,206.669,206.696,49000000.0
2006-04-12 05:50:00,206.693,206.698,206.678,206.692,51500000.0
2006-04-12 05:51:00,206.691,206.693,206.664,206.67,47199999.0
2006-04-12 05:52:00,206.7,206.715,206.682,206.715,59499999.0
2006-04-12 05:53:00,206.719,206.74,206.719,206.74,32800001.0
2006-04-12 05:54:00,206.723,206.723,206.722,206.722,12800000.0
2006-04-12 05:55:00,206.708,206.724,206.684,206.684,64600001.0
2006-04-12 05:56:00,206.681,206.705,206.68,206.68,102900001.0
2006-04-12 05:57:00,206.7,206.7,206.68,206.68,61600000.0
2006-04-12 05:58:00,206.685,206.685,206.675,206.68,46500000.0
2006-04-12 05:59:00,206.68,206.692,206.675,206.68,101100001.0
2006-04-12 06:00:00,206.687,206.702,206.671,206.675,55600000.0
2006-04-12 06:01:00,206.685,206.685,206.657,206.659,74000000.0
2006-04-12 06:02:00,206.656,206.702,206.647,206.698,19400000.0
2006-04-12 06:03:00,206.679,206.687,206.678,206.687,25200000.0
2006-04-12 06:04:00,206.692,206.711,206.692,206.7,36900000.0
2006-04-12 06:05:00,206.691,206.691,206.66,206.67,23800000.0
2006-04-12 06:06:00,206.655,206.655,206.628,206.636,79700000.0
2006-04-12 06:07:00,206.63,206.633,206.617,206.633,32200000.0
2006-04-12 06:08:00,206.621,206.628,206.608,206.608,38100000.0
2006-04-12 06:09:00,206.596,206.618,206.596,206.602,43199999.0
2006-04-12 06:10:00,206.595,206.611,206.593,206.602,63100000.0
2006-04-12 06:11:00,206.59,206.598,206.574,206.59,69499999.0
2006-04-12 06:12:00,206.592,206.609,206.583,206.609,28400000.0
2006-04-12 06:13:00,206.597,206.607,206.597,206.604,26100000.0
2006-04-12 06:14:00,206.596,206.596,206.556,206.576,54200000.0
2006-04-12 06:15:00,206.578,206.589,206.567,206.585,47000001.0
2006-04-12 06:16:00,206.576,206.576,206.569,206.569,14000000.0
2006-04-12 06:17:00,206.57,206.586,206.566,206.566,39800000.0
2006-04-12 06:18:00,206.549,206.556,206.549,206.552,39200000.0
2006-04-12 06:19:00,206.573,206.581,206.562,206.562,76700000.0
2006-04-12 06:20:00,206.572,206.595,206.569,206.595,64099999.0
2006-04-12 06:21:00,206.599,206.627,206.599,206.623,35800000.0
2006-04-12 06:22:00,206.617,206.622,206.606,206.606,32300000.0
2006-04-12 06:23:00,206.638,206.647,206.634,206.647,66400000.0
2006-04-12 06:24:00,206.634,206.642,206.632,206.633,28400000.0
2006-04-12 06:25:00,206.628,206.64,206.628,206.63,26200000.0
2006-04-12 06:26:00,206.635,206.663,206.635,206.663,59400000.0
2006-04-12 06:27:00,206.643,206.652,206.629,206.637,45100000.0
2006-04-12 06:28:00,206.628,206.637,206.621,206.623,47500000.0
2006-04-12 06:29:00,206.626,206.66,206.626,206.643,46000000.0
2006-04-12 06:30:00,206.643,206.648,206.637,206.637,37300000.0
2006-04-12 06:31:00,206.639,206.647,206.63,206.63,44100000.0
2006-04-12 06:32:00,206.629,206.639,206.629,206.629,21500000.0
2006-04-12 06:33:00,206.635,206.641,206.621,206.621,37800000.0
2006-04-12 06:34:00,206.62,206.625,206.615,206.625,42300001.0
2006-04-12 06:35:00,206.615,206.63,206.613,206.613,32000000.0
2006-04-12 06:36:00,206.615,206.615,206.589,206.59,58300000.0
2006-04-12 06:37:00,206.587,206.594,206.572,206.572,48299999.0
2006-04-12 06:38:00,206.569,206.58,206.558,206.558,66300000.0
2006-04-12 06:39:00,206.555,206.567,206.553,206.553,31500000.0
2006-04-12 06:40:00,206.545,206.56,206.545,206.555,71000000.0
2006-04-12 06:41:00,206.56,206.579,206.56,206.567,31600000.0
2006-04-12 06:42:00,206.563,206.581,206.563,206.578,52700000.0
2006-04-12 06:43:00,206.581,206.605,206.564,206.605,74499999.0
2006-04-12 06:44:00,206.607,206.607,206.59,206.59,53599999.0
2006-04-12 06:45:00,206.591,206.597,206.581,206.592,34500000.0
2006-04-12 06:46:00,206.576,206.595,206.576,206.586,52599999.0
2006-04-12 06:47:00,206.583,206.598,206.583,206.593,19700000.0
2006-04-12 06:48:00,206.587,206.59,206.56,206.59,29200000.0
2006-04-12 06:49:00,206.57,206.587,206.57,206.58,56499999.0
2006-04-12 06:50:00,206.575,206.585,206.575,206.575,8100000.0
2006-04-12 06:51:00,206.601,206.609,206.588,206.6,54000000.0
2006-04-12 06:52:00,206.6,206.605,206.597,206.6,36500000.0
2006-04-12 06:53:00,206.597,206.61,206.576,206.61,39000000.0
2006-04-12 06:54:00,206.595,206.596,206.581,206.596,42200000.0
2006-04-12 06:55:00,206.591,206.598,206.582,206.589,53500000.0
2006-04-12 06:56:00,206.6,206.603,206.589,206.603,29500000.0
2006-04-12 06:57:00,206.605,206.605,206.583,206.6,15400000.0
2006-04-12 06:58:00,206.586,206.606,206.586,206.606,25400000.0
2006-04-12 06:59:00,206.609,206.638,206.607,206.632,67300000.0
2006-04-12 07:00:00,206.637,206.66,206.629,206.635,52400000.0
2006-04-12 07:01:00,206.659,206.684,206.659,206.672,16000000.0
2006-04-12 07:02:00,206.672,206.681,206.642,206.662,43800000.0
2006-04-12 07:03:00,206.671,206.707,206.671,206.707,35000000.0
2006-04-12 07:04:00,206.699,206.699,206.674,206.674,36000000.0
2006-04-12 07:05:00,206.676,206.683,206.663,206.683,67300000.0
2006-04-12 07:06:00,206.699,206.714,206.683,206.683,52800000.0
2006-04-12 07:07:00,206.689,206.691,206.674,206.687,33100000.0
2006-04-12 07:08:00,206.698,206.698,206.652,206.666,68800000.0
2006-04-12 07:09:00,206.675,206.675,206.653,206.653,31000000.0
2006-04-12 07:10:00,206.665,206.684,206.663,206.67,40600000.0
2006-04-12 07:11:00,206.67,206.688,206.665,206.665,50600000.0
2006-04-12 07:12:00,206.66,206.674,206.651,206.671,26000000.0
2006-04-12 07:13:00,206.65,206.67,206.641,206.67,37400000.0
2006-04-12 07:14:00,206.666,206.666,206.646,206.663,39600000.0
2006-04-12 07:15:00,206.666,206.694,206.664,206.664,35600000.0
2006-04-12 07:16:00,206.672,206.672,206.661,206.661,15900000.0
2006-04-12 07:17:00,206.669,206.682,206.667,206.67,34600000.0
2006-04-12 07:18:00,206.674,206.697,206.674,206.68,48400000.0
2006-04-12 07:19:00,206.7,206.7,206.676,206.699,64500001.0
2006-04-12 07:20:00,206.696,206.724,206.688,206.691,71599999.0
2006-04-12 07:21:00,206.681,206.691,206.681,206.691,40700000.0
2006-04-12 07:22:00,206.693,206.703,206.688,206.703,49100000.0
2006-04-12 07:23:00,206.71,206.72,206.7,206.705,34000000.0
2006-04-12 07:24:00,206.707,206.707,206.691,206.694,28000000.0
2006-04-12 07:25:00,206.679,206.695,206.673,206.69,82600000.0
2006-04-12 07:26:00,206.693,206.698,206.675,206.69,30000000.0
2006-04-12 07:27:00,206.684,206.701,206.664,206.701,60200000.0
2006-04-12 07:28:00,206.705,206.705,206.64,206.64,75400001.0
2006-04-12 07:29:00,206.657,206.676,206.648,206.653,86800000.0
2006-04-12 07:30:00,206.643,206.649,206.605,206.609,68799999.0
2006-04-12 07:31:00,206.618,206.622,206.585,206.613,85199999.0
2006-04-12 07:32:00,206.606,206.626,206.596,206.622,30300000.0
2006-04-12 07:33:00,206.594,206.637,206.594,206.63,45400000.0
2006-04-12 07:34:00,206.638,206.678,206.638,206.671,29800000.0
2006-04-12 07:35:00,206.675,206.675,206.632,206.643,43500000.0
2006-04-12 07:36:00,206.653,206.656,206.632,206.635,34600000.0
2006-04-12 07:37:00,206.632,206.647,206.632,206.637,75700000.0
2006-04-12 07:38:00,206.634,206.647,206.631,206.637,41000000.0
2006-04-12 07:39:00,206.641,206.648,206.619,206.643,71100000.0
2006-04-12 07:40:00,206.658,206.658,206.637,206.654,28200000.0
2006-04-12 07:41:00,206.66,206.66,206.626,206.639,38400000.0
2006-04-12 07:42:00,206.654,206.664,206.649,206.664,33500000.0
2006-04-12 07:43:00,206.672,206.674,206.653,206.665,44500000.0
2006-04-12 07:44:00,206.678,206.694,206.678,206.679,35600000.0
2006-04-12 07:45:00,206.684,206.718,206.684,206.697,35400000.0
2006-04-12 07:46:00,206.692,206.714,206.687,206.687,51100000.0
2006-04-12 07:47:00,206.682,206.704,206.681,206.688,55300000.0
2006-04-12 07:48:00,206.67,206.676,206.667,206.676,41600001.0
2006-04-12 07:49:00,206.67,206.67,206.66,206.662,33100000.0
2006-04-12 07:50:00,206.661,206.694,206.644,206.693,33800000.0
2006-04-12 07:51:00,206.708,206.729,206.678,206.729,62500000.0
2006-04-12 07:52:00,206.711,206.743,206.711,206.724,39700000.0
2006-04-12 07:53:00,206.73,206.745,206.721,206.721,48600000.0
2006-04-12 07:54:00,206.703,206.713,206.694,206.703,33100000.0
2006-04-12 07:55:00,206.692,206.732,206.692,206.714,57500000.0
2006-04-12 07:56:00,206.705,206.705,206.674,206.675,75400000.0
2006-04-12 07:57:00,206.677,206.717,206.677,206.702,67800000.0
2006-04-12 07:58:00,206.72,206.744,206.708,206.74,37800000.0
2006-04-12 07:59:00,206.749,206.769,206.745,206.769,42700001.0
2006-04-12 08:00:00,206.768,206.768,206.737,206.737,30700000.0
2006-04-12 08:01:00,206.73,206.73,206.707,206.713,38300000.0
2006-04-12 08:02:00,206.728,206.759,206.728,206.742,49500000.0
2006-04-12 08:03:00,206.739,206.76,206.739,206.76,33600000.0
2006-04-12 08:04:00,206.762,206.802,206.762,206.785,34800000.0
2006-04-12 08:05:00,206.776,206.777,206.759,206.769,54300000.0
2006-04-12 08:06:00,206.796,206.83,206.796,206.83,60200000.0
2006-04-12 08:07:00,206.83,206.83,206.788,206.813,52300000.0
2006-04-12 08:08:00,206.829,206.829,206.784,206.792,65799999.0
2006-04-12 08:09:00,206.796,206.796,206.741,206.745,53600000.0
2006-04-12 08:10:00,206.752,206.754,206.727,206.733,26000000.0
2006-04-12 08:11:00,206.741,206.741,206.707,206.713,43900000.0
2006-04-12 08:12:00,206.714,206.724,206.692,206.692,69900001.0
2006-04-12 08:13:00,206.698,206.698,206.591,206.591,17100000.0
2006-04-12 08:14:00,206.578,206.607,206.571,206.607,19600000.0
2006-04-12 08:15:00,206.615,206.618,206.591,206.61,31500000.0
2006-04-12 08:16:00,206.609,206.612,206.601,206.603,83700001.0
2006-04-12 08:17:00,206.602,206.602,206.578,206.589,72600001.0
2006-04-12 08:18:00,206.598,206.614,206.594,206.614,27500000.0
2006-04-12 08:19:00,206.635,206.664,206.635,206.655,27900000.0
2006-04-12 08:20:00,206.657,206.666,206.654,206.663,45400000.0
2006-04-12 08:21:00,206.66,206.66,206.642,206.644,36000000.0
2006-04-12 08:22:00,206.636,206.636,206.61,206.61,43300000.0
2006-04-12 08:23:00,206.61,206.618,206.602,206.604,81700000.0
2006-04-12 08:24:00,206.612,206.612,206.601,206.602,23500000.0
2006-04-12 08:25:00,206.589,206.599,206.581,206.594,47800000.0
2006-04-12 08:26:00,206.587,206.587,206.57,206.585,31300000.0
2006-04-12 08:27:00,206.604,206.626,206.604,206.608,43900000.0
2006-04-12 08:28:00,206.62,206.654,206.609,206.609,42700000.0
2006-04-12 08:29:00,206.62,206.64,206.605,206.605,15000000.0
2006-04-12 08:30:00,206.586,206.595,206.569,206.582,56100000.0
2006-04-12 08:31:00,206.573,206.573,206.547,206.568,32800000.0
2006-04-12 08:32:00,206.581,206.614,206.58,206.605,43599999.0
2006-04-12 08:33:00,206.593,206.604,206.558,206.558,90099999.0
2006-04-12 08:34:00,206.544,206.544,206.486,206.511,78100000.0
2006-04-12 08:35:00,206.491,206.574,206.485,206.574,22400000.0
2006-04-12 08:36:00,206.581,206.599,206.573,206.583,32600000.0
2006-04-12 08:37:00,206.552,206.572,206.547,206.569,121000000.0
2006-04-12 08:38:00,206.577,206.625,206.575,206.615,48100000.0
2006-04-12 08:39:00,206.625,206.625,206.595,206.595,24700000.0
2006-04-12 08:40:00,206.604,206.609,206.594,206.601,32400000.0
2006-04-12 08:41:00,206.596,206.624,206.589,206.622,19600000.0
2006-04-12 08:42:00,206.643,206.697,206.622,206.697,68599999.0
2006-04-12 08:43:00,206.718,206.766,206.718,206.753,20400000.0
2006-04-12 08:44:00,206.779,206.792,206.746,206.791,58700000.0
2006-04-12 08:45:00,206.788,206.804,206.776,206.776,23800000.0
2006-04-12 08:46:00,206.776,206.803,206.776,206.796,23100000.0
2006-04-12 08:47:00,206.778,206.778,206.744,206.744,25800000.0
2006-04-12 08:48:00,206.742,206.758,206.733,206.75,47900000.0
2006-04-12 08:49:00,206.74,206.754,206.701,206.701,25400000.0
2006-04-12 08:50:00,206.684,206.722,206.673,206.722,66199999.0
2006-04-12 08:51:00,206.708,206.708,206.673,206.691,39500000.0
2006-04-12 08:52:00,206.695,206.698,206.664,206.68,110100000.0
2006-04-12 08:53:00,206.652,206.652,206.631,206.638,31400000.0
2006-04-12 08:54:00,206.631,206.644,206.631,206.633,64900000.0
2006-04-12 08:55:00,206.627,206.633,206.592,206.633,27300000.0
2006-04-12 08:56:00,206.624,206.636,206.618,206.636,48200000.0
2006-04-12 08:57:00,206.634,206.655,206.634,206.648,33700000.0
2006-04-12 08:58:00,206.652,206.692,206.652,206.682,56199999.0
2006-04-12 08:59:00,206.684,206.685,206.658,206.685,63600000.0
2006-04-12 09:00:00,206.678,206.708,206.675,206.707,73299999.0
2006-04-12 09:01:00,206.694,206.709,206.692,206.692,59200000.0
2006-04-12 09:02:00,206.669,206.669,206.633,206.633,28800000.0
2006-04-12 09:03:00,206.606,206.606,206.579,206.599,35700000.0
2006-04-12 09:04:00,206.613,206.642,206.613,206.642,86900002.0
2006-04-12 09:05:00,206.657,206.743,206.657,206.743,57300000.0
2006-04-12 09:06:00,206.741,206.805,206.733,206.779,52199999.0
2006-04-12 09:07:00,206.771,206.775,206.729,206.73,46300001.0
2006-04-12 09:08:00,206.706,206.706,206.663,206.663,34400000.0
2006-04-12 09:09:00,206.68,206.697,206.659,206.659,31000000.0
2006-04-12 09:10:00,206.666,206.666,206.624,206.628,40000000.0
2006-04-12 09:11:00,206.639,206.714,206.639,206.714,43800000.0
2006-04-12 09:12:00,206.74,206.754,206.719,206.742,49900000.0
2006-04-12 09:13:00,206.72,206.72,206.68,206.704,33200000.0
2006-04-12 09:14:00,206.711,206.711,206.664,206.664,16900000.0
2006-04-12 09:15:00,206.651,206.651,206.614,206.631,14800000.0
2006-04-12 09:16:00,206.632,206.632,206.613,206.625,38300000.0
2006-04-12 09:17:00,206.621,206.626,206.611,206.611,55100000.0
2006-04-12 09:18:00,206.605,206.614,206.583,206.61,51500000.0
2006-04-12 09:19:00,206.61,206.641,206.609,206.641,48200001.0
2006-04-12 09:20:00,206.649,206.662,206.625,206.643,47800001.0
2006-04-12 09:21:00,206.662,206.699,206.662,206.692,33500000.0
2006-04-12 09:22:00,206.686,206.711,206.686,206.696,65400000.0
2006-04-12 09:23:00,206.704,206.764,206.694,206.764,55300000.0
2006-04-12 09:24:00,206.776,206.806,206.763,206.806,57400000.0
2006-04-12 09:25:00,206.829,206.927,206.829,206.912,57800001.0
2006-04-12 09:26:00,206.937,206.956,206.914,206.945,50600000.0
2006-04-12 09:27:00,206.931,206.936,206.916,206.921,59600001.0
2006-04-12 09:28:00,206.932,206.943,206.916,206.943,22100000.0
2006-04-12 09:29:00,206.929,206.947,206.92,206.922,67200000.0
2006-04-12 09:30:00,206.913,206.972,206.913,206.972,19100000.0
2006-04-12 09:31:00,207.002,207.023,206.983,206.983,35800000.0
2006-04-12 09:32:00,206.97,206.982,206.954,206.954,43400000.0
2006-04-12 09:33:00,206.99,207.067,206.99,207.064,36500000.0
2006-04-12 09:34:00,207.079,207.09,207.06,207.06,78000000.0
2006-04-12 09:35:00,207.055,207.064,207.015,207.03,71500001.0
2006-04-12 09:36:00,207.047,207.065,207.031,207.065,34900000.0
2006-04-12 09:37:00,207.058,207.075,207.048,207.075,57700000.0
2006-04-12 09:38:00,207.061,207.135,207.061,207.135,49100000.0
2006-04-12 09:39:00,207.159,207.159,207.105,207.113,55000000.0
2006-04-12 09:40:00,207.095,207.116,207.074,207.116,30000000.0
2006-04-12 09:41:00,207.143,207.194,207.143,207.182,26300000.0
2006-04-12 09:42:00,207.161,207.161,207.139,207.145,32000000.0
2006-04-12 09:43:00,207.144,207.154,207.14,207.151,33300000.0
2006-04-12 09:44:00,207.139,207.156,207.128,207.128,56400000.0
2006-04-12 09:45:00,207.129,207.14,207.122,207.138,49900001.0
2006-04-12 09:46:00,207.123,207.123,207.108,207.12,31500000.0
2006-04-12 09:47:00,207.112,207.123,207.104,207.113,72900000.0
2006-04-12 09:48:00,207.11,207.113,207.098,207.101,57100001.0
2006-04-12 09:49:00,207.105,207.129,207.105,207.108,69599999.0
2006-04-12 09:50:00,207.124,207.124,207.1,207.118,61100000.0
2006-04-12 09:51:00,207.124,207.137,207.113,207.122,32100000.0
2006-04-12 09:52:00,207.124,207.169,207.124,207.155,77599999.0
2006-04-12 09:53:00,207.164,207.191,207.144,207.191,43600000.0
2006-04-12 09:54:00,207.2,207.215,207.166,207.197,47200001.0
2006-04-12 09:55:00,207.237,207.304,207.237,207.295,52100000.0
2006-04-12 09:56:00,207.276,207.303,207.276,207.302,69899999.0
2006-04-12 09:57:00,207.283,207.317,207.283,207.305,21300000.0
2006-04-12 09:58:00,207.307,207.32,207.294,207.32,29500000.0
2006-04-12 09:59:00,207.343,207.384,207.343,207.368,49600000.0
2006-04-12 10:00:00,207.353,207.372,207.345,207.348,41900000.0
2006-04-12 10:01:00,207.341,207.359,207.325,207.339,58500000.0
2006-04-12 10:02:00,207.353,207.374,207.353,207.353,61900000.0
2006-04-12 10:03:00,207.339,207.34,207.327,207.332,16800000.0
2006-04-12 10:04:00,207.311,207.319,207.303,207.307,28200000.0
2006-04-12 10:05:00,207.306,207.313,207.289,207.313,29000000.0
2006-04-12 10:06:00,207.327,207.327,207.3,207.3,69699999.0
2006-04-12 10:07:00,207.31,207.343,207.31,207.339,45200000.0
2006-04-12 10:08:00,207.329,207.348,207.311,207.332,66100000.0
2006-04-12 10:09:00,207.351,207.359,207.333,207.339,40900000.0
2006-04-12 10:10:00,207.351,207.372,207.351,207.372,47400000.0
2006-04-12 10:11:00,207.362,207.394,207.362,207.382,23400000.0
2006-04-12 10:12:00,207.369,207.382,207.362,207.376,48800000.0
2006-04-12 10:13:00,207.357,207.386,207.357,207.369,26800000.0
2006-04-12 10:14:00,207.374,207.385,207.367,207.367,42600000.0
2006-04-12 10:15:00,207.361,207.361,207.352,207.352,15100000.0
2006-04-12 10:16:00,207.357,207.358,207.306,207.327,40500000.0
2006-04-12 10:17:00,207.297,207.318,207.293,207.311,60400000.0
2006-04-12 10:18:00,207.296,207.318,207.29,207.318,49800000.0
2006-04-12 10:19:00,207.314,207.314,207.274,207.28,32600000.0
2006-04-12 10:20:00,207.275,207.275,207.234,207.257,35500000.0
2006-04-12 10:21:00,207.252,207.252,207.234,207.235,28700000.0
2006-04-12 10:22:00,207.248,207.266,207.231,207.25,56500000.0
2006-04-12 10:23:00,207.248,207.254,207.216,207.216,36300000.0
2006-04-12 10:24:00,207.211,207.227,207.185,207.185,36100000.0
2006-04-12 10:25:00,207.148,207.148,207.127,207.14,39800000.0
2006-04-12 10:26:00,207.153,207.155,207.132,207.155,42500000.0
2006-04-12 10:27:00,207.155,207.16,207.132,207.159,28000000.0
2006-04-12 10:28:00,207.159,207.159,207.139,207.14,57600000.0
2006-04-12 10:29:00,207.139,207.139,207.108,207.124,68800000.0
2006-04-12 10:30:00,207.105,207.152,207.079,207.141,115400000.0
2006-04-12 10:31:00,207.147,207.156,207.13,207.13,36400000.0
2006-04-12 10:32:00,207.138,207.159,207.134,207.156,88200001.0
2006-04-12 10:33:00,207.168,207.188,207.161,207.164,56500001.0
2006-04-12 10:34:00,207.179,207.193,207.124,207.124,34600000.0
2006-04-12 10:35:00,207.1,207.1,207.057,207.057,44500000.0
2006-04-12 10:36:00,207.074,207.11,207.074,207.109,68500000.0
2006-04-12 10:37:00,207.124,207.14,207.11,207.122,56300000.0
2006-04-12 10:38:00,207.119,207.13,207.11,207.117,47500000.0
2006-04-12 10:39:00,207.111,207.121,207.092,207.105,37000000.0
2006-04-12 10:40:00,207.11,207.11,207.064,207.064,24500000.0
2006-04-12 10:41:00,207.059,207.065,207.046,207.065,42700001.0
2006-04-12 10:42:00,207.058,207.079,207.046,207.079,87100000.0
2006-04-12 10:43:00,207.072,207.072,207.002,207.02,94900000.0
2006-04-12 10:44:00,207.038,207.114,207.038,207.113,70499999.0
2006-04-12 10:45:00,207.128,207.205,207.115,207.205,50300000.0
2006-04-12 10:46:00,207.176,207.176,207.143,207.143,39200000.0
2006-04-12 10:47:00,207.138,207.149,207.119,207.135,73600000.0
2006-04-12 10:48:00,207.165,207.279,207.165,207.265,28200000.0
2006-04-12 10:49:00,207.266,207.267,207.215,207.239,57400001.0
2006-04-12 10:50:00,207.224,207.224,207.195,207.206,22600000.0
2006-04-12 10:51:00,207.208,207.219,207.183,207.213,26400000.0
2006-04-12 10:52:00,207.248,207.283,207.248,207.26,40700000.0
2006-04-12 10:53:00,207.252,207.269,207.246,207.252,83500000.0
2006-04-12 10:54:00,207.249,207.262,207.233,207.262,47700000.0
2006-04-12 10:55:00,207.26,207.26,207.237,207.242,58999999.0
2006-04-12 10:56:00,207.247,207.284,207.247,207.265,45100000.0
2006-04-12 10:57:00,207.272,207.296,207.272,207.277,39000000.0
2006-04-12 10:58:00,207.276,207.296,207.271,207.286,30900000.0
2006-04-12 10:59:00,207.286,207.309,207.286,207.309,17700000.0
2006-04-12 11:00:00,207.308,207.308,207.265,207.265,35400000.0
2006-04-12 11:01:00,207.279,207.284,207.268,207.284,59400000.0
2006-04-12 11:02:00,207.278,207.299,207.273,207.292,29800000.0
2006-04-12 11:03:00,207.281,207.281,207.211,207.215,58400000.0
2006-04-12 11:04:00,207.235,207.235,207.206,207.217,46800000.0
2006-04-12 11:05:00,207.204,207.213,207.195,207.195,40500000.0
2006-04-12 11:06:00,207.189,207.189,207.16,207.173,35900000.0
2006-04-12 11:07:00,207.159,207.164,207.127,207.127,42900000.0
2006-04-12 11:08:00,207.148,207.162,207.141,207.15,69100000.0
2006-04-12 11:09:00,207.157,207.217,207.157,207.217,26400000.0
2006-04-12 11:10:00,207.22,207.253,207.207,207.235,21600000.0
2006-04-12 11:11:00,207.226,207.233,207.221,207.233,16000000.0
2006-04-12 11:12:00,207.253,207.309,207.253,207.298,82200000.0
2006-04-12 11:13:00,207.295,207.297,207.239,207.239,47900000.0
2006-04-12 11:14:00,207.247,207.291,207.247,207.285,48200000.0
2006-04-12 11:15:00,207.271,207.282,207.252,207.267,55799999.0
2006-04-12 11:16:00,207.262,207.262,207.236,207.247,25500000.0
2006-04-12 11:17:00,207.247,207.253,207.208,207.22,52800000.0
2006-04-12 11:18:00,207.202,207.217,207.2,207.2,29400000.0
2006-04-12 11:19:00,207.171,207.175,207.157,207.161,57400000.0
2006-04-12 11:20:00,207.152,207.177,207.138,207.138,39800000.0
2006-04-12 11:21:00,207.136,207.15,207.125,207.15,35800001.0
2006-04-12 11:22:00,207.165,207.206,207.165,207.206,57900001.0
2006-04-12 11:23:00,207.205,207.222,207.199,207.22,39800000.0
2006-04-12 11:24:00,207.223,207.228,207.189,207.189,24500000.0
2006-04-12 11:25:00,207.165,207.165,207.097,207.097,59800001.0
2006-04-12 11:26:00,207.065,207.066,207.028,207.044,33800000.0
2006-04-12 11:27:00,207.046,207.077,207.046,207.072,34300000.0
2006-04-12 11:28:00,207.075,207.094,207.067,207.085,62100000.0
2006-04-12 11:29:00,207.089,207.089,207.039,207.039,27200000.0
2006-04-12 11:30:00,207.047,207.069,207.008,207.008,112600000.0
2006-04-12 11:31:00,207.013,207.043,207.013,207.043,24800000.0
2006-04-12 11:32:00,207.021,207.065,207.012,207.065,17300000.0
2006-04-12 11:33:00,207.072,207.126,207.072,207.126,57900000.0
2006-04-12 11:34:00,207.133,207.184,207.112,207.184,66100000.0
2006-04-12 11:35:00,207.213,207.248,207.213,207.234,41000000.0
2006-04-12 11:36:00,207.23,207.23,207.175,207.185,58600000.0
2006-04-12 11:37:00,207.179,207.21,207.174,207.21,25200000.0
2006-04-12 11:38:00,207.207,207.207,207.181,207.184,54999999.0
2006-04-12 11:39:00,207.167,207.182,207.166,207.178,49100000.0
2006-04-12 11:40:00,207.162,207.196,207.162,207.186,69099999.0
2006-04-12 11:41:00,207.201,207.22,207.201,207.22,31900000.0
2006-04-12 11:42:00,207.216,207.229,207.197,207.203,53700000.0
2006-04-12 11:43:00,207.195,207.215,207.147,207.147,50700000.0
2006-04-12 11:44:00,207.168,207.185,207.165,207.181,33600000.0
2006-04-12 11:45:00,207.186,207.21,207.186,207.21,80200001.0
2006-04-12 11:46:00,207.206,207.206,207.169,207.171,48600000.0
2006-04-12 11:47:00,207.177,207.187,207.177,207.181,36400000.0
2006-04-12 11:48:00,207.175,207.183,207.163,207.183,69200002.0
2006-04-12 11:49:00,207.175,207.197,207.17,207.197,39200000.0
2006-04-12 11:50:00,207.211,207.237,207.211,207.219,35900000.0
2006-04-12 11:51:00,207.238,207.245,207.223,207.223,15400000.0
2006-04-12 11:52:00,207.215,207.217,207.198,207.203,26000000.0
2006-04-12 11:53:00,207.213,207.227,207.204,207.205,93100000.0
2006-04-12 11:54:00,207.213,207.225,207.213,207.225,20000000.0
2006-04-12 11:55:00,207.237,207.237,207.215,207.22,52299999.0
2006-04-12 11:56:00,207.225,207.235,207.219,207.232,70000000.0
2006-04-12 11:57:00,207.228,207.231,207.218,207.231,46500000.0
2006-04-12 11:58:00,207.224,207.224,207.193,207.2,57000000.0
2006-04-12 11:59:00,207.217,207.224,207.19,207.224,42000000.0
2006-04-12 12:00:00,207.237,207.239,207.206,207.235,46100000.0
2006-04-12 12:01:00,207.224,207.232,207.208,207.208,47200000.0
2006-04-12 12:02:00,207.208,207.23,207.19,207.23,62100000.0
2006-04-12 12:03:00,207.263,207.295,207.263,207.28,30200000.0
2006-04-12 12:04:00,207.265,207.271,207.249,207.249,49900000.0
2006-04-12 12:05:00,207.246,207.247,207.234,207.234,40200000.0
2006-04-12 12:06:00,207.254,207.258,207.231,207.233,39800000.0
2006-04-12 12:07:00,207.23,207.23,207.181,207.185,57100000.0
2006-04-12 12:08:00,207.199,207.218,207.189,207.218,72600000.0
2006-04-12 12:09:00,207.199,207.199,207.162,207.162,47300000.0
2006-04-12 12:10:00,207.171,207.181,207.152,207.171,47800000.0
2006-04-12 12:11:00,207.168,207.179,207.163,207.163,50100000.0
2006-04-12 12:12:00,207.161,207.19,207.161,207.186,108799999.0
2006-04-12 12:13:00,207.174,207.174,207.145,207.152,42600000.0
2006-04-12 12:14:00,207.148,207.157,207.14,207.147,71699999.0
2006-04-12 12:15:00,207.142,207.15,207.122,207.122,43600000.0
2006-04-12 12:16:00,207.125,207.155,207.125,207.131,62900000.0
2006-04-12 12:17:00,207.13,207.138,207.113,207.135,61100000.0
2006-04-12 12:18:00,207.127,207.127,207.115,207.115,45700000.0
2006-04-12 12:19:00,207.12,207.13,207.108,207.12,58700000.0
2006-04-12 12:20:00,207.115,207.131,207.112,207.121,57599999.0
2006-04-12 12:21:00,207.121,207.139,207.107,207.115,79500000.0
2006-04-12 12:22:00,207.114,207.123,207.08,207.08,30700000.0
2006-04-12 12:23:00,207.098,207.112,207.092,207.112,29200000.0
2006-04-12 12:24:00,207.108,207.128,207.086,207.086,47799999.0
2006-04-12 12:25:00,207.078,207.078,207.068,207.071,50900000.0
2006-04-12 12:26:00,207.055,207.065,207.05,207.055,40900000.0
2006-04-12 12:27:00,207.045,207.053,207.022,207.022,18200000.0
2006-04-12 12:28:00,207.029,207.034,206.999,207.023,36200001.0
2006-04-12 12:29:00,207.031,207.08,207.029,207.06,68800001.0
2006-04-12 12:30:00,207.051,207.057,207.029,207.034,44700000.0
2006-04-12 12:31:00,207.037,207.037,206.966,206.976,27300000.0
2006-04-12 12:32:00,206.999,207.066,206.999,207.066,38900000.0
2006-04-12 12:33:00,207.065,207.072,207.054,207.072,56699999.0
2006-04-12 12:34:00,207.064,207.068,207.049,207.053,16800000.0
2006-04-12 12:35:00,207.062,207.08,207.026,207.062,56900000.0
2006-04-12 12:36:00,207.071,207.077,207.03,207.056,52400000.0
2006-04-12 12:37:00,207.07,207.088,207.05,207.05,75200000.0
2006-04-12 12:38:00,207.036,207.058,207.025,207.04,68700000.0
2006-04-12 12:39:00,207.033,207.076,207.033,207.064,59900000.0
2006-04-12 12:40:00,207.078,207.116,207.078,207.08,37000000.0
2006-04-12 12:41:00,207.082,207.09,207.057,207.057,112300000.0
2006-04-12 12:42:00,207.073,207.112,207.059,207.08,75999999.0
2006-04-12 12:43:00,207.089,207.089,207.07,207.079,46300000.0
2006-04-12 12:44:00,207.08,207.088,207.064,207.07,80900000.0
2006-04-12 12:45:00,207.063,207.063,207.042,207.055,37600000.0
2006-04-12 12:46:00,207.037,207.037,207.013,207.022,20500000.0
2006-04-12 12:47:00,207.031,207.035,207.01,207.035,82899999.0
2006-04-12 12:48:00,207.023,207.039,207.014,207.014,62900000.0
2006-04-12 12:49:00,207.004,207.015,206.983,206.983,56500000.0
2006-04-12 12:50:00,206.999,207.016,206.999,207.016,69800000.0
2006-04-12 12:51:00,207.004,207.004,206.954,206.972,24600000.0
2006-04-12 12:52:00,206.965,206.989,206.962,206.973,57600000.0
2006-04-12 12:53:00,206.961,206.986,206.961,206.975,66400000.0
2006-04-12 12:54:00,207.0,207.002,206.971,207.002,75500001.0
2006-04-12 12:55:00,207.005,207.024,207.004,207.024,61200001.0
2006-04-12 12:56:00,207.015,207.027,206.995,206.995,58400000.0
2006-04-12 12:57:00,207.01,207.015,207.005,207.015,25600000.0
2006-04-12 12:58:00,207.012,207.012,206.988,207.007,56500000.0
2006-04-12 12:59:00,207.02,207.02,206.991,207.005,21900000.0
2006-04-12 13:00:00,206.999,207.004,206.977,206.983,37700000.0
2006-04-12 13:01:00,207.007,207.053,207.007,207.036,38900000.0
2006-04-12 13:02:00,207.036,207.064,207.035,207.036,75800001.0
2006-04-12 13:03:00,207.036,207.036,206.997,207.022,79800000.0
2006-04-12 13:04:00,207.029,207.029,207.011,207.011,61800000.0
2006-04-12 13:05:00,207.024,207.031,207.009,207.021,58300000.0
2006-04-12 13:06:00,207.016,207.042,207.016,207.04,57900000.0
2006-04-12 13:07:00,207.04,207.083,207.04,207.083,38500000.0
2006-04-12 13:08:00,207.082,207.108,207.082,207.1,59000000.0
2006-04-12 13:09:00,207.089,207.131,207.081,207.114,28200000.0
2006-04-12 13:10:00,207.101,207.134,207.099,207.099,59699999.0
2006-04-12 13:11:00,207.093,207.098,207.084,207.085,39100000.0
2006-04-12 13:12:00,207.097,207.101,207.091,207.091,48400000.0
2006-04-12 13:13:00,207.068,207.068,207.045,207.05,60000000.0
2006-04-12 13:14:00,207.061,207.072,207.048,207.063,72999999.0
2006-04-12 13:15:00,207.064,207.084,207.05,207.052,50700001.0
2006-04-12 13:16:00,207.054,207.065,207.041,207.056,55600000.0
2006-04-12 13:17:00,207.05,207.079,207.041,207.041,51500001.0
2006-04-12 13:18:00,207.049,207.049,207.009,207.032,81700000.0
2006-04-12 13:19:00,207.037,207.052,207.02,207.026,34900000.0
2006-04-12 13:20:00,207.052,207.066,207.038,207.055,76300000.0
2006-04-12 13:21:00,207.059,207.074,207.058,207.059,32700000.0
2006-04-12 13:22:00,207.057,207.093,207.057,207.075,62700000.0
2006-04-12 13:23:00,207.08,207.104,207.08,207.082,61900000.0
2006-04-12 13:24:00,207.089,207.124,207.089,207.124,54200000.0
2006-04-12 13:25:00,207.113,207.137,207.113,207.131,76699999.0
2006-04-12 13:26:00,207.147,207.149,207.123,207.136,59700001.0
2006-04-12 13:27:00,207.139,207.168,207.139,207.155,37400000.0
2006-04-12 13:28:00,207.136,207.151,207.136,207.138,46100000.0
2006-04-12 13:29:00,207.129,207.136,207.12,207.12,41000000.0
2006-04-12 13:30:00,207.109,207.115,207.093,207.097,50300000.0
2006-04-12 13:31:00,207.084,207.084,207.051,207.053,39800000.0
2006-04-12 13:32:00,207.049,207.062,207.026,207.062,115800001.0
2006-04-12 13:33:00,207.07,207.072,207.067,207.067,36800000.0
2006-04-12 13:34:00,207.051,207.072,207.051,207.072,20800000.0
2006-04-12 13:35:00,207.074,207.09,207.068,207.073,52600001.0
2006-04-12 13:36:00,207.062,207.078,207.062,207.078,40300000.0
2006-04-12 13:37:00,207.074,207.081,207.074,207.081,19500000.0
2006-04-12 13:38:00,207.079,207.096,207.067,207.083,24600000.0
2006-04-12 13:39:00,207.09,207.098,207.079,207.095,53300000.0
2006-04-12 13:40:00,207.089,207.109,207.082,207.087,48500000.0
2006-04-12 13:41:00,207.09,207.09,207.074,207.083,18000000.0
2006-04-12 13:42:00,207.086,207.086,207.078,207.08,42600000.0
2006-04-12 13:43:00,207.09,207.103,207.084,207.092,43600000.0
2006-04-12 13:44:00,207.096,207.114,207.088,207.111,66500000.0
2006-04-12 13:45:00,207.088,207.088,207.036,207.048,55500001.0
2006-04-12 13:46:00,207.048,207.054,207.026,207.05,34900000.0
2006-04-12 13:47:00,207.058,207.059,207.038,207.039,70800000.0
2006-04-12 13:48:00,207.04,207.04,207.0,207.006,63300000.0
2006-04-12 13:49:00,207.025,207.038,207.015,207.033,71299999.0
2006-04-12 13:50:00,207.028,207.028,206.986,207.003,47800000.0
2006-04-12 13:51:00,207.005,207.011,206.981,206.985,45700000.0
2006-04-12 13:52:00,206.979,207.0,206.979,207.0,29800000.0
2006-04-12 13:53:00,206.99,207.012,206.99,207.001,47600000.0
2006-04-12 13:54:00,206.992,207.003,206.967,206.972,49400001.0
2006-04-12 13:55:00,206.98,206.995,206.977,206.995,40700000.0
2006-04-12 13:56:00,206.989,207.004,206.989,207.004,62900001.0
2006-04-12 13:57:00,207.006,207.006,206.989,207.006,36600000.0
2006-04-12 13:58:00,207.01,207.011,206.982,206.983,32200000.0
2006-04-12 13:59:00,206.948,206.965,206.922,206.937,55999999.0
2006-04-12 14:00:00,206.899,206.899,206.853,206.857,57600001.0
2006-04-12 14:01:00,206.855,206.875,206.853,206.875,35900000.0
2006-04-12 14:02:00,206.863,206.863,206.833,206.849,38000000.0
2006-04-12 14:03:00,206.836,206.873,206.836,206.873,40300000.0
2006-04-12 14:04:00,206.874,206.896,206.849,206.86,76100001.0
2006-04-12 14:05:00,206.865,206.914,206.855,206.914,42300000.0
2006-04-12 14:06:00,206.905,206.944,206.905,206.933,42600001.0
2006-04-12 14:07:00,206.933,206.97,206.921,206.97,23500000.0
2006-04-12 14:08:00,206.983,207.011,206.968,207.011,40500000.0
2006-04-12 14:09:00,206.999,206.999,206.971,206.971,12800000.0
2006-04-12 14:10:00,206.984,207.0,206.977,206.977,49300000.0
2006-04-12 14:11:00,206.967,206.979,206.96,206.968,66999999.0
2006-04-12 14:12:00,206.976,207.011,206.976,207.008,69600000.0
2006-04-12 14:13:00,207.016,207.049,207.016,207.049,62000001.0
2006-04-12 14:14:00,207.054,207.054,207.009,207.036,50800000.0
2006-04-12 14:15:00,207.04,207.053,207.017,207.044,58599999.0
2006-04-12 14:16:00,207.027,207.051,207.011,207.043,68400001.0
2006-04-12 14:17:00,207.052,207.063,207.028,207.04,47500000.0
2006-04-12 14:18:00,207.018,207.035,207.0,207.008,51600000.0
2006-04-12 14:19:00,207.009,207.019,206.971,207.01,43600000.0
2006-04-12 14:20:00,207.016,207.083,207.016,207.078,61600000.0
2006-04-12 14:21:00,207.084,207.116,207.082,207.116,42800000.0
2006-04-12 14:22:00,207.108,207.134,207.108,207.126,89100000.0
2006-04-12 14:23:00,207.137,207.147,207.131,207.132,52900000.0
2006-04-12 14:24:00,207.114,207.149,207.099,207.13,63700000.0
2006-04-12 14:25:00,207.122,207.122,207.107,207.113,44200000.0
2006-04-12 14:26:00,207.094,207.102,207.071,207.075,40500000.0
2006-04-12 14:27:00,207.066,207.078,207.063,207.078,68900001.0
2006-04-12 14:28:00,207.056,207.078,207.05,207.078,14800000.0
2006-04-12 14:29:00,207.071,207.071,207.022,207.031,66799999.0
2006-04-12 14:30:00,207.012,207.025,207.012,207.025,62500000.0
2006-04-12 14:31:00,207.02,207.025,207.02,207.025,3600000.0
2006-04-12 14:32:00,207.02,207.035,207.015,207.02,51900000.0
2006-04-12 14:33:00,207.025,207.03,207.02,207.02,60900000.0
2006-04-12 14:34:00,207.03,207.03,207.015,207.015,31300000.0
2006-04-12 14:35:00,207.025,207.03,207.015,207.015,40700000.0
2006-04-12 14:36:00,207.025,207.025,207.015,207.02,55700000.0
2006-04-12 14:37:00,206.999,206.999,206.774,206.774,64700002.0
2006-04-12 14:38:00,206.757,206.771,206.757,206.771,57399999.0
2006-04-12 14:39:00,206.766,206.774,206.757,206.757,44900000.0
2006-04-12 14:40:00,206.773,206.797,206.773,206.773,39100000.0
2006-04-12 14:41:00,206.794,206.818,206.794,206.811,32100000.0
2006-04-12 14:42:00,206.822,206.864,206.81,206.864,65500000.0
2006-04-12 14:43:00,206.888,206.891,206.854,206.868,46500000.0
2006-04-12 14:44:00,206.869,206.885,206.863,206.865,55400000.0
2006-04-12 14:45:00,206.843,206.853,206.83,206.83,60000000.0
2006-04-12 14:46:00,206.815,206.815,206.733,206.733,27800000.0
2006-04-12 14:47:00,206.732,206.81,206.732,206.793,38400000.0
2006-04-12 14:48:00,206.763,206.763,206.721,206.76,68600001.0
2006-04-12 14:49:00,206.783,206.807,206.771,206.787,45500000.0
2006-04-12 14:50:00,206.783,206.87,206.779,206.866,56000000.0
2006-04-12 14:51:00,206.846,206.846,206.812,206.823,78300001.0
2006-04-12 14:52:00,206.836,206.836,206.797,206.809,40200000.0
2006-04-12 14:53:00,206.809,206.842,206.809,206.834,32300000.0
2006-04-12 14:54:00,206.794,206.826,206.759,206.759,45300000.0
2006-04-12 14:55:00,206.743,206.757,206.724,206.757,38500000.0
2006-04-12 14:56:00,206.768,206.804,206.75,206.784,39000000.0
2006-04-12 14:57:00,206.76,206.772,206.711,206.723,43200000.0
2006-04-12 14:58:00,206.732,206.755,206.721,206.755,51000000.0
2006-04-12 14:59:00,206.759,206.792,206.759,206.77,34500000.0
2006-04-12 15:00:00,206.756,206.777,206.734,206.734,67200000.0
2006-04-12 15:01:00,206.724,206.763,206.716,206.763,27500001.0
2006-04-12 15:02:00,206.781,206.8,206.779,206.8,39600000.0
2006-04-12 15:03:00,206.797,206.842,206.797,206.828,70899999.0
2006-04-12 15:04:00,206.826,206.856,206.826,206.856,30400000.0
2006-04-12 15:05:00,206.847,206.849,206.822,206.822,51100000.0
2006-04-12 15:06:00,206.833,206.841,206.789,206.789,33100000.0
2006-04-12 15:07:00,206.802,206.802,206.762,206.793,43600000.0
2006-04-12 15:08:00,206.801,206.801,206.78,206.78,55400001.0
2006-04-12 15:09:00,206.768,206.79,206.763,206.79,24300000.0
2006-04-12 15:10:00,206.756,206.763,206.706,206.706,62900000.0
2006-04-12 15:11:00,206.672,206.719,206.672,206.691,58900000.0
2006-04-12 15:12:00,206.697,206.704,206.68,206.684,52500000.0
2006-04-12 15:13:00,206.679,206.725,206.679,206.715,80600001.0
2006-04-12 15:14:00,206.722,206.743,206.722,206.738,41600001.0
2006-04-12 15:15:00,206.722,206.722,206.69,206.697,47500000.0
2006-04-12 15:16:00,206.7,206.701,206.692,206.696,24600000.0
2006-04-12 15:17:00,206.691,206.721,206.67,206.721,84200001.0
2006-04-12 15:18:00,206.72,206.78,206.719,206.78,55700000.0
2006-04-12 15:19:00,206.815,206.817,206.795,206.81,64300000.0
2006-04-12 15:20:00,206.826,206.846,206.807,206.836,65300000.0
2006-04-12 15:21:00,206.832,206.845,206.816,206.816,59100000.0
2006-04-12 15:22:00,206.801,206.87,206.801,206.86,57000000.0
2006-04-12 15:23:00,206.883,206.942,206.883,206.942,19500000.0
2006-04-12 15:24:00,206.952,206.985,206.939,206.977,62100001.0
2006-04-12 15:25:00,206.978,207.036,206.966,207.036,35200000.0
2006-04-12 15:26:00,207.049,207.081,207.046,207.078,85100000.0
2006-04-12 15:27:00,207.091,207.091,207.036,207.04,25100000.0
2006-04-12 15:28:00,207.01,207.024,206.986,207.013,21100000.0
2006-04-12 15:29:00,207.002,207.007,206.983,207.007,81800000.0
2006-04-12 15:30:00,207.01,207.033,206.962,206.962,66300000.0
2006-04-12 15:31:00,206.953,206.953,206.91,206.91,69800000.0
2006-04-12 15:32:00,206.898,206.898,206.868,206.888,37000000.0
2006-04-12 15:33:00,206.873,206.892,206.873,206.89,19900000.0
2006-04-12 15:34:00,206.863,206.871,206.846,206.846,60599999.0
2006-04-12 15:35:00,206.841,206.854,206.82,206.854,33400000.0
2006-04-12 15:36:00,206.872,206.894,206.859,206.894,46499999.0
2006-04-12 15:37:00,206.897,206.943,206.897,206.943,42300000.0
2006-04-12 15:38:00,206.979,207.011,206.964,206.998,46800000.0
2006-04-12 15:39:00,207.022,207.037,206.991,207.037,45400000.0
2006-04-12 15:40:00,207.056,207.093,207.056,207.083,35200000.0
2006-04-12 15:41:00,207.092,207.093,207.07,207.07,41500000.0
2006-04-12 15:42:00,207.073,207.103,207.073,207.08,48900000.0
2006-04-12 15:43:00,207.068,207.075,207.045,207.055,38400000.0
2006-04-12 15:44:00,207.054,207.07,207.045,207.055,26600000.0
2006-04-12 15:45:00,207.045,207.049,207.033,207.033,36800000.0
2006-04-12 15:46:00,207.037,207.038,206.994,207.011,79000001.0
2006-04-12 15:47:00,207.006,207.014,206.999,207.009,62899999.0
2006-04-12 15:48:00,207.02,207.039,207.016,207.039,26400000.0
2006-04-12 15:49:00,207.044,207.06,207.037,207.06,42499999.0
2006-04-12 15:50:00,207.062,207.066,207.057,207.065,18900000.0
2006-04-12 15:51:00,207.052,207.052,207.026,207.035,55000000.0
2006-04-12 15:52:00,207.033,207.051,207.033,207.037,44400000.0
2006-04-12 15:53:00,207.054,207.054,207.025,207.03,41300000.0
2006-04-12 15:54:00,207.049,207.119,207.049,207.119,48299999.0
2006-04-12 15:55:00,207.14,207.168,207.14,207.162,36800000.0
2006-04-12 15:56:00,207.169,207.227,207.161,207.202,117799999.0
2006-04-12 15:57:00,207.205,207.231,207.202,207.215,58499999.0
2006-04-12 15:58:00,207.207,207.209,207.182,207.203,54500001.0
2006-04-12 15:59:00,207.212,207.254,207.211,207.244,119099999.0
2006-04-12 16:00:00,207.248,207.305,207.243,207.29,73600000.0
2006-04-12 16:01:00,207.303,207.319,207.271,207.3,42800000.0
2006-04-12 16:02:00,207.274,207.274,207.247,207.26,15700000.0
2006-04-12 16:03:00,207.26,207.261,207.252,207.252,15400000.0
2006-04-12 16:04:00,207.24,207.24,207.215,207.215,21200000.0
2006-04-12 16:05:00,207.234,207.254,207.234,207.245,42000000.0
2006-04-12 16:06:00,207.259,207.313,207.259,207.291,41200000.0
2006-04-12 16:07:00,207.287,207.34,207.287,207.318,56000001.0
2006-04-12 16:08:00,207.334,207.375,207.334,207.367,21100000.0
2006-04-12 16:09:00,207.373,207.393,207.349,207.349,51700000.0
2006-04-12 16:10:00,207.331,207.345,207.317,207.33,23300000.0
2006-04-12 16:11:00,207.307,207.323,207.29,207.304,25600000.0
2006-04-12 16:12:00,207.329,207.333,207.302,207.322,18600000.0
2006-04-12 16:13:00,207.325,207.328,207.305,207.328,36800000.0
2006-04-12 16:14:00,207.317,207.343,207.317,207.343,48400000.0
2006-04-12 16:15:00,207.359,207.359,207.339,207.34,15100000.0
2006-04-12 16:16:00,207.329,207.35,207.327,207.348,54500000.0
2006-04-12 16:17:00,207.347,207.376,207.347,207.371,44200000.0
2006-04-12 16:18:00,207.36,207.372,207.34,207.348,30000000.0
2006-04-12 16:19:00,207.359,207.359,207.309,207.314,33700000.0
2006-04-12 16:20:00,207.304,207.32,207.298,207.298,32000000.0
2006-04-12 16:21:00,207.32,207.34,207.285,207.321,52799999.0
2006-04-12 16:22:00,207.357,207.363,207.291,207.293,80299999.0
2006-04-12 16:23:00,207.289,207.308,207.286,207.298,66400000.0
2006-04-12 16:24:00,207.313,207.313,207.292,207.309,70900000.0
2006-04-12 16:25:00,207.328,207.341,207.328,207.33,35800000.0
2006-04-12 16:26:00,207.309,207.321,207.307,207.311,55300000.0
2006-04-12 16:27:00,207.288,207.309,207.28,207.301,29600000.0
2006-04-12 16:28:00,207.277,207.291,207.273,207.275,74400001.0
2006-04-12 16:29:00,207.287,207.3,207.277,207.295,64900001.0
2006-04-12 16:30:00,207.277,207.318,207.277,207.305,73200000.0
2006-04-12 16:31:00,207.307,207.323,207.298,207.323,67299999.0
2006-04-12 16:32:00,207.325,207.325,207.31,207.31,46800000.0
2006-04-12 16:33:00,207.306,207.311,207.298,207.298,20800000.0
2006-04-12 16:34:00,207.286,207.311,207.286,207.304,44000001.0
2006-04-12 16:35:00,207.28,207.299,207.274,207.288,60600000.0
2006-04-12 16:36:00,207.288,207.288,207.248,207.26,30300000.0
2006-04-12 16:37:00,207.266,207.288,207.241,207.244,54600000.0
2006-04-12 16:38:00,207.235,207.258,207.235,207.245,46100000.0
2006-04-12 16:39:00,207.249,207.296,207.249,207.273,62500001.0
2006-04-12 16:40:00,207.277,207.308,207.277,207.294,35800000.0
2006-04-12 16:41:00,207.3,207.302,207.263,207.263,82000000.0
2006-04-12 16:42:00,207.259,207.259,207.227,207.227,24700000.0
2006-04-12 16:43:00,207.213,207.268,207.213,207.262,36999999.0
2006-04-12 16:44:00,207.271,207.282,207.256,207.271,80200000.0
2006-04-12 16:45:00,207.274,207.297,207.274,207.297,54400000.0
2006-04-12 16:46:00,207.297,207.331,207.297,207.325,38900000.0
2006-04-12 16:47:00,207.348,207.393,207.348,207.385,43300000.0
2006-04-12 16:48:00,207.387,207.393,207.364,207.378,51800000.0
2006-04-12 16:49:00,207.375,207.382,207.341,207.382,54400000.0
2006-04-12 16:50:00,207.391,207.397,207.368,207.38,41100000.0
2006-04-12 16:51:00,207.376,207.382,207.356,207.359,72300000.0
2006-04-12 16:52:00,207.354,207.376,207.354,207.376,26300000.0
2006-04-12 16:53:00,207.327,207.346,207.287,207.287,108300001.0
2006-04-12 16:54:00,207.27,207.272,207.251,207.271,45500000.0
2006-04-12 16:55:00,207.264,207.302,207.262,207.262,40100000.0
2006-04-12 16:56:00,207.248,207.248,207.225,207.232,69100000.0
2006-04-12 16:57:00,207.219,207.219,207.184,207.199,36200000.0
2006-04-12 16:58:00,207.212,207.212,207.177,207.193,32700000.0
2006-04-12 16:59:00,207.205,207.207,207.137,207.137,50000000.0
2006-04-12 17:00:00,207.116,207.116,207.067,207.071,37100000.0
2006-04-12 17:01:00,207.07,207.1,207.056,207.092,74900002.0
2006-04-12 17:02:00,207.096,207.147,207.09,207.147,24000000.0
2006-04-12 17:03:00,207.15,207.185,207.15,207.185,41300000.0
2006-04-12 17:04:00,207.198,207.198,207.155,207.17,62200001.0
2006-04-12 17:05:00,207.184,207.202,207.18,207.187,39700000.0
2006-04-12 17:06:00,207.206,207.21,207.183,207.183,39000000.0
2006-04-12 17:07:00,207.165,207.181,207.16,207.181,57300001.0
2006-04-12 17:08:00,207.162,207.167,207.147,207.167,46600001.0
2006-04-12 17:09:00,207.161,207.17,207.147,207.17,50400000.0
2006-04-12 17:10:00,207.165,207.165,207.147,207.152,69699999.0
2006-04-12 17:11:00,207.159,207.172,207.112,207.112,42200000.0
2006-04-12 17:12:00,207.093,207.151,207.092,207.143,26400000.0
2006-04-12 17:13:00,207.144,207.158,207.131,207.145,36200000.0
2006-04-12 17:14:00,207.151,207.151,207.125,207.125,23600000.0
2006-04-12 17:15:00,207.127,207.14,207.116,207.14,91099998.0
2006-04-12 17:16:00,207.15,207.161,207.141,207.141,50899999.0
2006-04-12 17:17:00,207.145,207.185,207.145,207.177,48200000.0
2006-04-12 17:18:00,207.186,207.203,207.186,207.195,77500000.0
2006-04-12 17:19:00,207.219,207.219,207.188,207.209,51500000.0
2006-04-12 17:20:00,207.218,207.232,207.212,207.224,52499999.0
2006-04-12 17:21:00,207.244,207.248,207.221,207.221,19900000.0
2006-04-12 17:22:00,207.197,207.228,207.197,207.228,50399999.0
2006-04-12 17:23:00,207.238,207.255,207.224,207.233,32700000.0
2006-04-12 17:24:00,207.243,207.289,207.243,207.282,39200001.0
2006-04-12 17:25:00,207.259,207.259,207.228,207.228,39500000.0
2006-04-12 17:26:00,207.225,207.253,207.222,207.222,58100000.0
2006-04-12 17:27:00,207.207,207.214,207.193,207.214,23600000.0
2006-04-12 17:28:00,207.209,207.219,207.2,207.204,46200000.0
2006-04-12 17:29:00,207.221,207.228,207.204,207.225,108300000.0
2006-04-12 17:30:00,207.228,207.238,207.206,207.23,66899998.0
2006-04-12 17:31:00,207.213,207.25,207.197,207.25,39700000.0
2006-04-12 17:32:00,207.244,207.271,207.242,207.271,45099999.0
2006-04-12 17:33:00,207.271,207.286,207.264,207.264,47900000.0
2006-04-12 17:34:00,207.267,207.282,207.253,207.253,41500000.0
2006-04-12 17:35:00,207.227,207.253,207.227,207.234,54200000.0
2006-04-12 17:36:00,207.237,207.258,207.231,207.249,65499998.0
2006-04-12 17:37:00,207.254,207.273,207.254,207.273,54500001.0
2006-04-12 17:38:00,207.267,207.297,207.267,207.297,33500000.0
2006-04-12 17:39:00,207.284,207.304,207.268,207.304,29900000.0
2006-04-12 17:40:00,207.293,207.321,207.293,207.32,40300000.0
2006-04-12 17:41:00,207.343,207.346,207.297,207.297,29800000.0
2006-04-12 17:42:00,207.281,207.296,207.266,207.296,44900000.0
2006-04-12 17:43:00,207.299,207.345,207.299,207.345,52600000.0
2006-04-12 17:44:00,207.347,207.355,207.342,207.342,30700000.0
2006-04-12 17:45:00,207.353,207.353,207.326,207.329,74400000.0
2006-04-12 17:46:00,207.335,207.351,207.326,207.336,94099998.0
2006-04-12 17:47:00,207.349,207.351,207.322,207.332,60500000.0
2006-04-12 17:48:00,207.318,207.318,207.273,207.273,37900001.0
2006-04-12 17:49:00,207.295,207.316,207.285,207.307,59300000.0
2006-04-12 17:50:00,207.319,207.329,207.311,207.325,53900000.0
2006-04-12 17:51:00,207.33,207.33,207.298,207.302,23600000.0
2006-04-12 17:52:00,207.324,207.324,207.273,207.299,48000000.0
2006-04-12 17:53:00,207.307,207.321,207.301,207.319,38700000.0
2006-04-12 17:54:00,207.325,207.343,207.314,207.322,51800000.0
2006-04-12 17:55:00,207.334,207.334,207.264,207.288,59500000.0
2006-04-12 17:56:00,207.304,207.318,207.3,207.304,29100000.0
2006-04-12 17:57:00,207.301,207.323,207.291,207.291,49300000.0
2006-04-12 17:58:00,207.286,207.291,207.272,207.278,64000000.0
2006-04-12 17:59:00,207.275,207.275,207.25,207.25,67200001.0
2006-04-12 18:00:00,207.264,207.264,207.241,207.25,40800000.0
2006-04-12 18:01:00,207.261,207.261,207.206,207.228,551199999.0
2006-04-12 18:02:00,207.237,207.261,207.227,207.233,664600000.0
2006-04-12 18:03:00,207.242,207.26,207.231,207.236,534700002.0
2006-04-12 18:04:00,207.245,207.267,207.226,207.228,525900001.0
2006-04-12 18:05:00,207.245,207.261,207.233,207.235,672399999.0
2006-04-12 18:06:00,207.22,207.25,207.21,207.235,691600000.0
2006-04-12 18:07:00,207.237,207.262,207.221,207.249,718399998.0
2006-04-12 18:08:00,207.255,207.267,207.236,207.241,636500002.0
2006-04-12 18:09:00,207.22,207.22,207.178,207.205,487100001.0
2006-04-12 18:10:00,207.215,207.24,207.214,207.233,640799998.0
2006-04-12 18:11:00,207.227,207.236,207.215,207.221,360900001.0
2006-04-12 18:12:00,207.212,207.236,207.198,207.217,251800000.0
2006-04-12 18:13:00,207.221,207.242,207.217,207.22,423500000.0
2006-04-12 18:14:00,207.232,207.248,207.216,207.241,605800001.0
2006-04-12 18:15:00,207.246,207.259,207.225,207.24,760100001.0
2006-04-12 18:16:00,207.24,207.257,207.226,207.231,762099998.0
2006-04-12 18:17:00,207.23,207.231,207.212,207.214,200700000.0
2006-04-12 18:18:00,207.216,207.235,207.202,207.218,430100000.0
2006-04-12 18:19:00,207.211,207.239,207.198,207.239,417299998.0
2006-04-12 18:20:00,207.249,207.254,207.211,207.211,630499999.0
2006-04-12 18:21:00,207.211,207.237,207.202,207.206,595799997.0
2006-04-12 18:22:00,207.195,207.226,207.19,207.207,513800001.0
2006-04-12 18:23:00,207.211,207.241,207.201,207.241,863100000.0
2006-04-12 18:24:00,207.218,207.248,207.208,207.216,640900000.0
2006-04-12 18:25:00,207.22,207.224,207.194,207.22,567500003.0
2006-04-12 18:26:00,207.23,207.257,207.222,207.243,383500000.0
2006-04-12 18:27:00,207.246,207.256,207.226,207.232,397700002.0
2006-04-12 18:28:00,207.234,207.249,207.221,207.232,396900000.0
2006-04-12 18:29:00,207.238,207.244,207.219,207.233,471000001.0
2006-04-12 18:30:00,207.245,207.255,207.232,207.24,286199999.0
2006-04-12 18:31:00,207.241,207.241,207.193,207.2,302400000.0
2006-04-12 18:32:00,207.203,207.242,207.203,207.216,417000001.0
2006-04-12 18:33:00,207.226,207.248,207.217,207.23,427899999.0
2006-04-12 18:34:00,207.245,207.269,207.23,207.255,470799999.0
2006-04-12 18:35:00,207.249,207.263,207.225,207.225,418000001.0
2006-04-12 18:36:00,207.225,207.251,207.215,207.23,363200001.0
2006-04-12 18:37:00,207.249,207.263,207.246,207.253,139300000.0
2006-04-12 18:38:00,207.258,207.258,207.231,207.243,186400000.0
2006-04-12 18:39:00,207.247,207.261,207.24,207.251,118700000.0
2006-04-12 18:40:00,207.242,207.279,207.24,207.276,293400000.0
2006-04-12 18:41:00,207.265,207.268,207.238,207.238,271000000.0
2006-04-12 18:42:00,207.238,207.255,207.234,207.235,245800000.0
2006-04-12 18:43:00,207.238,207.261,207.232,207.232,135300000.0
2006-04-12 18:44:00,207.233,207.253,207.198,207.204,352100003.0
2006-04-12 18:45:00,207.205,207.235,207.201,207.235,210800000.0
2006-04-12 18:46:00,207.235,207.25,207.213,207.213,147300000.0
2006-04-12 18:47:00,207.2,207.2,207.183,207.2,118100000.0
2006-04-12 18:48:00,207.21,207.215,207.184,207.207,176800001.0
2006-04-12 18:49:00,207.199,207.199,207.176,207.182,220399999.0
2006-04-12 18:50:00,207.182,207.191,207.17,207.191,194500000.0
2006-04-12 18:51:00,207.189,207.191,207.167,207.191,199300000.0
2006-04-12 18:52:00,207.21,207.22,207.169,207.22,282900001.0
2006-04-12 18:53:00,207.227,207.227,207.203,207.203,167400000.0
2006-04-12 18:54:00,207.215,207.234,207.211,207.221,213500000.0
2006-04-12 18:55:00,207.218,207.223,207.195,207.2,265000001.0
2006-04-12 18:56:00,207.201,207.201,207.182,207.194,65500000.0
2006-04-12 18:57:00,207.2,207.214,207.197,207.207,134000000.0
2006-04-12 18:58:00,207.21,207.221,207.198,207.214,355599998.0
2006-04-12 18:59:00,207.202,207.204,207.174,207.195,257099999.0
2006-04-12 19:00:00,207.185,207.191,207.175,207.175,74900000.0
2006-04-12 19:01:00,207.188,207.215,207.188,207.204,75900000.0
2006-04-12 19:02:00,207.205,207.205,207.177,207.177,167200000.0
2006-04-12 19:03:00,207.178,207.21,207.176,207.189,248900001.0
2006-04-12 19:04:00,207.181,207.2,207.161,207.161,173600000.0
2006-04-12 19:05:00,207.168,207.177,207.157,207.161,205399998.0
2006-04-12 19:06:00,207.158,207.181,207.131,207.161,467499998.0
2006-04-12 19:07:00,207.16,207.16,207.137,207.146,268700000.0
2006-04-12 19:08:00,207.143,207.165,207.127,207.132,392600001.0
2006-04-12 19:09:00,207.132,207.139,207.12,207.132,138100001.0
2006-04-12 19:10:00,207.128,207.128,207.094,207.117,100400000.0
2006-04-12 19:11:00,207.121,207.122,207.1,207.116,48800000.0
2006-04-12 19:12:00,207.12,207.13,207.12,207.125,94200000.0
2006-04-12 19:13:00,207.123,207.133,207.086,207.086,174900000.0
2006-04-12 19:14:00,207.081,207.083,207.049,207.053,308800003.0
2006-04-12 19:15:00,207.04,207.04,206.994,207.019,269300000.0
2006-04-12 19:16:00,207.027,207.035,207.02,207.025,53600000.0
2006-04-12 19:17:00,207.045,207.074,207.036,207.072,119800000.0
2006-04-12 19:18:00,207.067,207.068,207.042,207.06,186899999.0
2006-04-12 19:19:00,207.037,207.097,207.037,207.075,268399999.0
2006-04-12 19:20:00,207.085,207.228,207.085,207.2,184199999.0
2006-04-12 19:21:00,207.208,207.208,207.181,207.195,145399999.0
2006-04-12 19:22:00,207.195,207.217,207.195,207.217,120700001.0
2006-04-12 19:23:00,207.22,207.26,207.209,207.231,470999999.0
2006-04-12 19:24:00,207.232,207.24,207.214,207.223,88400000.0
2006-04-12 19:25:00,207.209,207.209,207.185,207.188,252800001.0
2006-04-12 19:26:00,207.18,207.198,207.171,207.172,491800002.0
2006-04-12 19:27:00,207.164,207.212,207.164,207.212,332299999.0
2006-04-12 19:28:00,207.233,207.248,207.229,207.232,173200000.0
2006-04-12 19:29:00,207.228,207.242,207.227,207.235,53200000.0
2006-04-12 19:30:00,207.236,207.262,207.236,207.258,226700000.0
2006-04-12 19:31:00,207.25,207.269,207.241,207.251,121300001.0
2006-04-12 19:32:00,207.256,207.315,207.256,207.27,365400000.0
2006-04-12 19:33:00,207.275,207.303,207.255,207.289,156100000.0
2006-04-12 19:34:00,207.287,207.287,207.263,207.271,169800000.0
2006-04-12 19:35:00,207.257,207.274,207.247,207.258,285800000.0
2006-04-12 19:36:00,207.265,207.27,207.25,207.258,220699998.0
2006-04-12 19:37:00,207.267,207.273,207.256,207.257,112000000.0
2006-04-12 19:38:00,207.262,207.263,207.239,207.246,165500000.0
2006-04-12 19:39:00,207.25,207.259,207.224,207.259,214100001.0
2006-04-12 19:40:00,207.27,207.274,207.243,207.273,226299999.0
2006-04-12 19:41:00,207.29,207.304,207.274,207.275,355700002.0
2006-04-12 19:42:00,207.267,207.288,207.263,207.286,148600001.0
2006-04-12 19:43:00,207.306,207.319,207.303,207.317,99299999.0
2006-04-12 19:44:00,207.323,207.341,207.316,207.316,215799999.0
2006-04-12 19:45:00,207.323,207.338,207.303,207.303,111999999.0
2006-04-12 19:46:00,207.291,207.291,207.268,207.285,158900001.0
2006-04-12 19:47:00,207.282,207.282,207.26,207.26,62799999.0
2006-04-12 19:48:00,207.242,207.282,207.235,207.268,225000000.0
2006-04-12 19:49:00,207.263,207.282,207.253,207.258,177299999.0
2006-04-12 19:50:00,207.256,207.269,207.248,207.265,155399999.0
2006-04-12 19:51:00,207.269,207.295,207.269,207.287,156600000.0
2006-04-12 19:52:00,207.297,207.297,207.245,207.253,150400001.0
2006-04-12 19:53:00,207.248,207.253,207.218,207.233,157500000.0
2006-04-12 19:54:00,207.226,207.226,207.208,207.22,155600001.0
2006-04-12 19:55:00,207.213,207.215,207.196,207.196,81900000.0
2006-04-12 19:56:00,207.195,207.23,207.177,207.23,130600000.0
2006-04-12 19:57:00,207.232,207.264,207.228,207.25,95500000.0
2006-04-12 19:58:00,207.248,207.262,207.236,207.249,243999999.0
2006-04-12 19:59:00,207.255,207.255,207.23,207.23,257100000.0
2006-04-12 20:00:00,207.233,207.287,207.233,207.269,141699999.0
2006-04-12 20:01:00,207.27,207.286,207.26,207.267,139700002.0
2006-04-12 20:02:00,207.27,207.29,207.27,207.273,164100002.0
2006-04-12 20:03:00,207.262,207.28,207.243,207.243,102100000.0
2006-04-12 20:04:00,207.241,207.241,207.21,207.21,143800001.0
2006-04-12 20:05:00,207.21,207.27,207.21,207.251,105900000.0
2006-04-12 20:06:00,207.251,207.276,207.251,207.261,161100000.0
2006-04-12 20:07:00,207.279,207.288,207.274,207.288,143900000.0
2006-04-12 20:08:00,207.303,207.321,207.292,207.292,172300001.0
2006-04-12 20:09:00,207.293,207.293,207.283,207.285,122699998.0
2006-04-12 20:10:00,207.283,207.286,207.269,207.278,156600000.0
2006-04-12 20:11:00,207.288,207.307,207.267,207.307,259799999.0
2006-04-12 20:12:00,207.308,207.33,207.291,207.312,449100000.0
2006-04-12 20:13:00,207.316,207.344,207.302,207.331,216900001.0
2006-04-12 20:14:00,207.343,207.379,207.343,207.373,209000000.0
2006-04-12 20:15:00,207.38,207.38,207.32,207.32,289500001.0
2006-04-12 20:16:00,207.31,207.326,207.306,207.313,156000001.0
2006-04-12 20:17:00,207.324,207.356,207.324,207.34,23500000.0
2006-04-12 20:18:00,207.331,207.331,207.295,207.297,118600000.0
2006-04-12 20:19:00,207.287,207.287,207.25,207.25,136599999.0
2006-04-12 20:20:00,207.241,207.258,207.231,207.257,271199999.0
2006-04-12 20:21:00,207.264,207.28,207.253,207.253,169900000.0
2006-04-12 20:22:00,207.259,207.273,207.252,207.271,227699998.0
2006-04-12 20:23:00,207.28,207.311,207.278,207.289,190399999.0
2006-04-12 20:24:00,207.303,207.34,207.303,207.321,122600000.0
2006-04-12 20:25:00,207.335,207.369,207.335,207.344,366200000.0
2006-04-12 20:26:00,207.355,207.373,207.351,207.366,331200001.0
2006-04-12 20:27:00,207.359,207.362,207.334,207.356,164599999.0
2006-04-12 20:28:00,207.353,207.384,207.344,207.353,364000002.0
2006-04-12 20:29:00,207.365,207.38,207.335,207.335,624900000.0
2006-04-12 20:30:00,207.34,207.365,207.335,207.352,423100001.0
2006-04-12 20:31:00,207.356,207.401,207.354,207.401,423499998.0
2006-04-12 20:32:00,207.406,207.407,207.373,207.373,497400000.0
2006-04-12 20:33:00,207.363,207.383,207.363,207.373,193299999.0
2006-04-12 20:34:00,207.364,207.364,207.329,207.338,173600000.0
2006-04-12 20:35:00,207.333,207.35,207.333,207.35,116800000.0
2006-04-12 20:36:00,207.356,207.358,207.346,207.357,106400000.0
2006-04-12 20:37:00,207.347,207.347,207.325,207.34,81100000.0
2006-04-12 20:38:00,207.322,207.347,207.321,207.334,229200000.0
2006-04-12 20:39:00,207.329,207.341,207.328,207.328,147700001.0
2006-04-12 20:40:00,207.343,207.375,207.343,207.375,468900001.0
2006-04-12 20:41:00,207.366,207.393,207.364,207.393,203099998.0
2006-04-12 20:42:00,207.401,207.422,207.401,207.405,211499999.0
2006-04-12 20:43:00,207.402,207.403,207.386,207.39,285200000.0
2006-04-12 20:44:00,207.391,207.412,207.387,207.398,328000000.0
2006-04-12 20:45:00,207.4,207.401,207.38,207.381,217499999.0
2006-04-12 20:46:00,207.367,207.367,207.34,207.348,225800000.0
2006-04-12 20:47:00,207.347,207.36,207.345,207.35,157500000.0
2006-04-12 20:48:00,207.347,207.354,207.323,207.334,255900001.0
2006-04-12 20:49:00,207.356,207.407,207.356,207.407,111100000.0
2006-04-12 20:50:00,207.407,207.424,207.388,207.399,409900002.0
2006-04-12 20:51:00,207.395,207.421,207.392,207.407,117800000.0
2006-04-12 20:52:00,207.414,207.418,207.401,207.407,69300000.0
2006-04-12 20:53:00,207.401,207.424,207.401,207.407,283300000.0
2006-04-12 20:54:00,207.416,207.431,207.407,207.428,165300000.0
2006-04-12 20:55:00,207.425,207.425,207.402,207.408,391200001.0
2006-04-12 20:56:00,207.403,207.403,207.352,207.383,272299997.0
2006-04-12 20:57:00,207.377,207.386,207.363,207.371,468100001.0
2006-04-12 20:58:00,207.373,207.399,207.373,207.382,362000003.0
2006-04-12 20:59:00,207.381,207.384,207.365,207.37,568999999.0
2006-04-12 21:00:00,207.363,207.376,207.342,207.345,470899999.0
2006-04-12 21:01:00,207.35,207.397,207.35,207.373,470000004.0
2006-04-12 21:02:00,207.384,207.417,207.384,207.406,182400000.0
2006-04-12 21:03:00,207.398,207.415,207.398,207.4,222900001.0
2006-04-12 21:04:00,207.403,207.403,207.376,207.382,54500000.0
2006-04-12 21:05:00,207.376,207.395,207.359,207.359,107800000.0
2006-04-12 21:06:00,207.351,207.354,207.337,207.345,169600001.0
2006-04-12 21:07:00,207.362,207.373,207.349,207.366,214900000.0
2006-04-12 21:08:00,207.371,207.387,207.37,207.386,136399999.0
2006-04-12 21:09:00,207.39,207.395,207.377,207.393,86899999.0
2006-04-12 21:10:00,207.395,207.395,207.39,207.39,71600000.0
2006-04-12 21:11:00,207.388,207.388,207.378,207.385,51100000.0
2006-04-12 21:12:00,207.384,207.394,207.373,207.373,105700001.0
2006-04-12 21:13:00,207.372,207.374,207.35,207.358,131700000.0
2006-04-12 21:14:00,207.37,207.408,207.37,207.388,312700001.0
2006-04-12 21:15:00,207.388,207.402,207.375,207.382,287800002.0
2006-04-12 21:16:00,207.378,207.382,207.363,207.363,88900000.0
2006-04-12 21:17:00,207.365,207.375,207.355,207.365,191000001.0
2006-04-12 21:18:00,207.37,207.383,207.358,207.37,167100000.0
2006-04-12 21:19:00,207.375,207.399,207.375,207.38,224399999.0
2006-04-12 21:20:00,207.379,207.396,207.364,207.382,307000001.0
2006-04-12 21:21:00,207.386,207.399,207.381,207.383,189000000.0
2006-04-12 21:22:00,207.38,207.395,207.375,207.375,206600001.0
2006-04-12 21:23:00,207.375,207.385,207.375,207.385,122900000.0
2006-04-12 21:24:00,207.38,207.4,207.359,207.373,218000002.0
2006-04-12 21:25:00,207.367,207.374,207.352,207.372,284099999.0
2006-04-12 21:26:00,207.373,207.393,207.37,207.386,157400002.0
2006-04-12 21:27:00,207.391,207.398,207.38,207.384,143200000.0
2006-04-12 21:28:00,207.387,207.387,207.371,207.382,114200000.0
2006-04-12 21:29:00,207.394,207.416,207.394,207.408,64100000.0
2006-04-12 21:30:00,207.408,207.416,207.392,207.408,104699999.0
2006-04-12 21:31:00,207.387,207.42,207.387,207.414,56999999.0
2006-04-12 21:32:00,207.412,207.429,207.409,207.413,125300003.0
2006-04-12 21:33:00,207.41,207.42,207.4,207.41,114000000.0
2006-04-12 21:34:00,207.415,207.415,207.405,207.41,87300000.0
2006-04-12 21:35:00,207.403,207.403,207.39,207.39,60800001.0
2006-04-12 21:36:00,207.396,207.398,207.386,207.398,86600001.0
2006-04-12 21:37:00,207.399,207.424,207.389,207.424,78900000.0
2006-04-12 21:38:00,207.42,207.438,207.406,207.406,41700000.0
2006-04-12 21:39:00,207.403,207.405,207.385,207.385,34300000.0
2006-04-12 21:40:00,207.378,207.379,207.357,207.36,85899999.0
2006-04-12 21:41:00,207.36,207.374,207.36,207.37,36300000.0
2006-04-12 21:42:00,207.374,207.379,207.358,207.365,205200000.0
2006-04-12 21:43:00,207.373,207.383,207.372,207.383,43000000.0
2006-04-12 21:44:00,207.39,207.415,207.378,207.398,206200000.0
2006-04-12 21:45:00,207.403,207.403,207.39,207.397,98200001.0
2006-04-12 21:46:00,207.397,207.403,207.386,207.395,131500000.0
2006-04-12 21:47:00,207.402,207.405,207.391,207.391,66200000.0
2006-04-12 21:48:00,207.389,207.396,207.365,207.37,121500000.0
2006-04-12 21:49:00,207.357,207.371,207.356,207.356,36700000.0
2006-04-12 21:50:00,207.366,207.366,207.339,207.342,53100000.0
2006-04-12 21:51:00,207.342,207.357,207.341,207.343,115100001.0
2006-04-12 21:52:00,207.334,207.357,207.334,207.349,40100000.0
2006-04-12 21:53:00,207.353,207.357,207.343,207.343,60600000.0
2006-04-12 21:54:00,207.339,207.343,207.328,207.336,75900000.0
2006-04-12 21:55:00,207.336,207.343,207.325,207.341,94600001.0
2006-04-12 21:56:00,207.344,207.357,207.342,207.355,24800000.0
2006-04-12 21:57:00,207.356,207.356,207.341,207.341,57800000.0
2006-04-12 21:58:00,207.339,207.343,207.323,207.326,82500000.0
2006-04-12 21:59:00,207.336,207.349,207.316,207.316,149900001.0
2006-04-12 22:00:00,207.3,207.317,207.287,207.31,155099999.0
2006-04-12 22:01:00,207.308,207.313,207.285,207.302,189200003.0
2006-04-12 22:02:00,207.291,207.307,207.278,207.283,235900001.0
2006-04-12 22:03:00,207.285,207.303,207.28,207.285,68500000.0
2006-04-12 22:04:00,207.287,207.31,207.287,207.3,136700000.0
2006-04-12 22:05:00,207.295,207.299,207.28,207.28,93599998.0
2006-04-12 22:06:00,207.283,207.299,207.277,207.277,35700000.0
2006-04-12 22:07:00,207.265,207.277,207.265,207.277,55900000.0
2006-04-12 22:08:00,207.279,207.283,207.266,207.271,58300000.0
2006-04-12 22:09:00,207.27,207.275,207.265,207.27,28300000.0
2006-04-12 22:10:00,207.271,207.279,207.263,207.263,37099999.0
2006-04-12 22:11:00,207.256,207.275,207.256,207.264,61000000.0
2006-04-12 22:12:00,207.27,207.27,207.251,207.26,100699999.0
2006-04-12 22:13:00,207.268,207.273,207.26,207.261,57800000.0
2006-04-12 22:14:00,207.266,207.28,207.264,207.264,23500000.0
2006-04-12 22:15:00,207.263,207.286,207.259,207.26,129200000.0
2006-04-12 22:16:00,207.263,207.273,207.251,207.251,250599999.0
2006-04-12 22:17:00,207.245,207.26,207.231,207.231,58399999.0
2006-04-12 22:18:00,207.233,207.242,207.233,207.242,67300000.0
2006-04-12 22:19:00,207.242,207.248,207.214,207.223,82099998.0
2006-04-12 22:20:00,207.234,207.26,207.231,207.253,56900001.0
2006-04-12 22:21:00,207.255,207.263,207.248,207.258,21400000.0
2006-04-12 22:22:00,207.261,207.261,207.236,207.236,51400000.0
2006-04-12 22:23:00,207.227,207.229,207.193,207.215,94800001.0
2006-04-12 22:24:00,207.226,207.236,207.209,207.22,59699999.0
2006-04-12 22:25:00,207.201,207.208,207.196,207.208,72000000.0
2006-04-12 22:26:00,207.205,207.205,207.184,207.193,38900000.0
2006-04-12 22:27:00,207.195,207.207,207.176,207.179,149600000.0
2006-04-12 22:28:00,207.191,207.203,207.186,207.196,47299999.0
2006-04-12 22:29:00,207.2,207.2,207.182,207.189,103500000.0
2006-04-12 22:30:00,207.195,207.206,207.195,207.201,42099999.0
2006-04-12 22:31:00,207.194,207.203,207.178,207.178,64000000.0
2006-04-12 22:32:00,207.165,207.183,207.156,207.158,115700000.0
2006-04-12 22:33:00,207.17,207.183,207.153,207.155,228500001.0
2006-04-12 22:34:00,207.164,207.202,207.164,207.2,300599999.0
2006-04-12 22:35:00,207.219,207.219,207.205,207.205,35800000.0
2006-04-12 22:36:00,207.205,207.212,207.192,207.2,94400000.0
2006-04-12 22:37:00,207.208,207.219,207.198,207.219,85500000.0
2006-04-12 22:38:00,207.231,207.231,207.201,207.204,44000001.0
2006-04-12 22:39:00,207.197,207.197,207.186,207.186,46900001.0
2006-04-12 22:40:00,207.186,207.198,207.174,207.193,79000000.0
2006-04-12 22:41:00,207.2,207.208,207.189,207.197,73700000.0
2006-04-12 22:42:00,207.192,207.199,207.165,207.165,49700001.0
2006-04-12 22:43:00,207.166,207.166,207.135,207.135,92400000.0
2006-04-12 22:44:00,207.14,207.169,207.139,207.167,121900001.0
2006-04-12 22:45:00,207.182,207.182,207.171,207.181,151500000.0
2006-04-12 22:46:00,207.176,207.185,207.173,207.184,76000000.0
2006-04-12 22:47:00,207.186,207.216,207.183,207.195,76699999.0
2006-04-12 22:48:00,207.203,207.215,207.191,207.208,94500000.0
2006-04-12 22:49:00,207.202,207.214,207.196,207.196,39100000.0
2006-04-12 22:50:00,207.191,207.208,207.162,207.208,48700000.0
2006-04-12 22:51:00,207.222,207.23,207.201,207.23,93700000.0
2006-04-12 22:52:00,207.234,207.256,207.234,207.241,56600001.0
2006-04-12 22:53:00,207.24,207.251,207.226,207.235,127900000.0
2006-04-12 22:54:00,207.231,207.257,207.231,207.257,89700000.0
2006-04-12 22:55:00,207.255,207.275,207.254,207.258,79200000.0
2006-04-12 22:56:00,207.247,207.249,207.23,207.23,88800000.0
2006-04-12 22:57:00,207.232,207.268,207.223,207.228,93800000.0
2006-04-12 22:58:00,207.228,207.238,207.221,207.226,68700000.0
2006-04-12 22:59:00,207.215,207.235,207.215,207.225,86299999.0
2006-04-12 23:00:00,207.217,207.295,207.197,207.295,35700000.0
2006-04-12 23:01:00,207.316,207.316,207.207,207.242,25400000.0
2006-04-12 23:02:00,207.218,207.259,207.177,207.23,43200000.0
2006-04-12 23:03:00,207.208,207.248,207.198,207.237,72099999.0
2006-04-12 23:04:00,207.24,207.254,207.206,207.25,51600000.0
2006-04-12 23:05:00,207.22,207.233,207.164,207.214,48700000.0
2006-04-12 23:06:00,207.227,207.277,207.202,207.235,76500002.0
2006-04-12 23:07:00,207.181,207.223,207.172,207.213,51300000.0
2006-04-12 23:08:00,207.237,207.237,207.164,207.219,68600001.0
2006-04-12 23:09:00,207.25,207.25,207.163,207.179,66500001.0
2006-04-12 23:10:00,207.166,207.213,207.146,207.199,35300000.0
2006-04-12 23:11:00,207.149,207.201,207.143,207.201,71699999.0
2006-04-12 23:12:00,207.19,207.244,207.167,207.226,37000000.0
2006-04-12 23:13:00,207.214,207.236,207.208,207.219,67500002.0
2006-04-12 23:14:00,207.144,207.256,207.144,207.256,48600001.0
2006-04-12 23:15:00,207.188,207.289,207.188,207.28,47200000.0
2006-04-12 23:16:00,207.27,207.285,207.223,207.283,52700000.0
2006-04-12 23:17:00,207.265,207.284,207.236,207.261,26200000.0
2006-04-12 23:18:00,207.202,207.258,207.175,207.256,40800000.0
2006-04-12 23:19:00,207.252,207.263,207.175,207.213,29200000.0
2006-04-12 23:20:00,207.193,207.23,207.143,207.192,74000000.0
2006-04-12 23:21:00,207.185,207.267,207.151,207.249,75299999.0
2006-04-12 23:22:00,207.185,207.209,207.129,207.182,61800000.0
2006-04-12 23:23:00,207.193,207.221,207.133,207.14,54700000.0
2006-04-12 23:24:00,207.168,207.192,207.114,207.182,49399999.0
2006-04-12 23:25:00,207.188,207.204,207.083,207.083,45899999.0
2006-04-12 23:26:00,207.105,207.173,207.105,207.165,58400000.0
2006-04-12 23:27:00,207.21,207.232,207.199,207.215,40900000.0
2006-04-12 23:28:00,207.235,207.263,207.155,207.249,84400001.0
2006-04-12 23:29:00,207.147,207.174,207.11,207.149,79400000.0
2006-04-12 23:30:00,207.186,207.197,207.166,207.189,65800000.0
2006-04-12 23:31:00,207.128,207.191,207.099,207.145,68899999.0
2006-04-12 23:32:00,207.172,207.187,207.152,207.152,47099999.0
2006-04-12 23:33:00,207.224,207.224,207.155,207.173,44700000.0
2006-04-12 23:34:00,207.189,207.245,207.189,207.235,60600000.0
2006-04-12 23:35:00,207.238,207.262,207.224,207.256,62500000.0
2006-04-12 23:36:00,207.275,207.316,207.275,207.31,75900001.0
2006-04-12 23:37:00,207.305,207.305,207.29,207.295,40400000.0
2006-04-12 23:38:00,207.307,207.311,207.294,207.311,31100000.0
2006-04-12 23:39:00,207.314,207.314,207.3,207.307,64599999.0
2006-04-12 23:40:00,207.303,207.312,207.292,207.292,63800000.0
2006-04-12 23:41:00,207.305,207.31,207.295,207.305,40700000.0
2006-04-12 23:42:00,207.289,207.309,207.289,207.309,26000000.0
2006-04-12 23:43:00,207.31,207.318,207.301,207.313,74699999.0
2006-04-12 23:44:00,207.295,207.311,207.288,207.3,53000000.0
2006-04-12 23:45:00,207.305,207.305,207.295,207.295,66100001.0
2006-04-12 23:46:00,207.292,207.292,207.259,207.259,31300000.0
2006-04-12 23:47:00,207.249,207.249,207.234,207.234,26600000.0
2006-04-12 23:48:00,207.232,207.255,207.232,207.255,45400001.0
2006-04-12 23:49:00,207.255,207.255,207.238,207.255,75700002.0
2006-04-12 23:50:00,207.25,207.25,207.238,207.245,27700000.0
2006-04-12 23:51:00,207.254,207.277,207.254,207.276,27500000.0
2006-04-12 23:52:00,207.268,207.272,207.258,207.268,24600000.0
2006-04-12 23:53:00,207.275,207.28,207.26,207.26,65199999.0
2006-04-12 23:54:00,207.272,207.293,207.264,207.268,21600000.0
2006-04-12 23:55:00,207.275,207.288,207.275,207.278,32500001.0
2006-04-12 23:56:00,207.301,207.313,207.293,207.305,33300000.0
2006-04-12 23:57:00,207.309,207.335,207.307,207.324,36100000.0
2006-04-12 23:58:00,207.328,207.333,207.319,207.321,60800000.0
2006-04-12 23:59:00,207.33,207.33,207.32,207.32,46600000.0
2006-04-13 00:00:00,207.324,207.324,207.283,207.292,43300000.0
2006-04-13 00:01:00,207.271,207.271,207.244,207.244,33400000.0
2006-04-13 00:02:00,207.223,207.232,207.21,207.214,15500000.0
2006-04-13 00:03:00,207.177,207.192,207.14,207.192,52200000.0
2006-04-13 00:04:00,207.192,207.215,207.192,207.215,20500000.0
2006-04-13 00:05:00,207.219,207.22,207.187,207.187,46300000.0
2006-04-13 00:06:00,207.186,207.186,207.151,207.158,32300000.0
2006-04-13 00:07:00,207.173,207.178,207.166,207.178,43500000.0
2006-04-13 00:08:00,207.168,207.168,207.148,207.168,51500000.0
2006-04-13 00:09:00,207.157,207.159,207.139,207.159,61100001.0
2006-04-13 00:10:00,207.158,207.222,207.158,207.222,29500000.0
2006-04-13 00:11:00,207.213,207.225,207.208,207.218,84400000.0
2006-04-13 00:12:00,207.215,207.222,207.2,207.201,64400000.0
2006-04-13 00:13:00,207.19,207.205,207.188,207.19,59000000.0
2006-04-13 00:14:00,207.197,207.197,207.178,207.182,104699998.0
2006-04-13 00:15:00,207.184,207.198,207.152,207.152,45800000.0
2006-04-13 00:16:00,207.146,207.169,207.146,207.169,75400000.0
2006-04-13 00:17:00,207.189,207.207,207.188,207.188,46500000.0
2006-04-13 00:18:00,207.178,207.194,207.164,207.174,89600000.0
2006-04-13 00:19:00,207.18,207.183,207.17,207.177,39100000.0
2006-04-13 00:20:00,207.175,207.196,207.173,207.173,72100001.0
2006-04-13 00:21:00,207.182,207.182,207.157,207.17,68999999.0
2006-04-13 00:22:00,207.165,207.182,207.157,207.157,43400000.0
2006-04-13 00:23:00,207.173,207.175,207.16,207.175,63900000.0
2006-04-13 00:24:00,207.17,207.172,207.154,207.154,36300000.0
2006-04-13 00:25:00,207.162,207.177,207.158,207.158,43300001.0
2006-04-13 00:26:00,207.157,207.18,207.157,207.168,46700000.0
2006-04-13 00:27:00,207.177,207.193,207.177,207.187,93500000.0
2006-04-13 00:28:00,207.19,207.204,207.186,207.194,47699999.0
2006-04-13 00:29:00,207.183,207.196,207.177,207.196,66099999.0
2006-04-13 00:30:00,207.193,207.198,207.189,207.195,18700000.0
2006-04-13 00:31:00,207.197,207.199,207.183,207.183,11100000.0
2006-04-13 00:32:00,207.18,207.18,207.172,207.18,37800000.0
2006-04-13 00:33:00,207.18,207.185,207.173,207.18,70599999.0
2006-04-13 00:34:00,207.192,207.198,207.192,207.198,6300000.0
2006-04-13 00:35:00,207.198,207.28,207.198,207.28,67600000.0
2006-04-13 00:36:00,207.283,207.295,207.234,207.234,33200000.0
2006-04-13 00:37:00,207.231,207.243,207.227,207.238,36300000.0
2006-04-13 00:38:00,207.254,207.268,207.254,207.259,33000000.0
2006-04-13 00:39:00,207.272,207.3,207.272,207.292,46199999.0
2006-04-13 00:40:00,207.29,207.29,207.266,207.266,22200000.0
2006-04-13 00:41:00,207.275,207.287,207.275,207.285,24000000.0
2006-04-13 00:42:00,207.278,207.288,207.262,207.273,44700000.0
2006-04-13 00:43:00,207.282,207.282,207.266,207.266,31600000.0
2006-04-13 00:44:00,207.273,207.276,207.248,207.26,35900000.0
2006-04-13 00:45:00,207.279,207.311,207.279,207.311,7300000.0
2006-04-13 00:46:00,207.327,207.338,207.327,207.333,27300000.0
2006-04-13 00:47:00,207.329,207.329,207.279,207.283,38800000.0
2006-04-13 00:48:00,207.289,207.293,207.285,207.289,74600000.0
2006-04-13 00:49:00,207.285,207.299,207.256,207.256,31400000.0
2006-04-13 00:50:00,207.282,207.287,207.266,207.287,56900000.0
2006-04-13 00:51:00,207.293,207.304,207.246,207.252,68400000.0
2006-04-13 00:52:00,207.237,207.264,207.237,207.257,84800001.0
2006-04-13 00:53:00,207.241,207.272,207.231,207.268,40100000.0
2006-04-13 00:54:00,207.262,207.299,207.235,207.263,37300000.0
2006-04-13 00:55:00,207.265,207.323,207.263,207.315,28200000.0
2006-04-13 00:56:00,207.293,207.293,207.258,207.28,40700000.0
2006-04-13 00:57:00,207.289,207.326,207.267,207.326,61200000.0
2006-04-13 00:58:00,207.311,207.33,207.311,207.319,37600000.0
2006-04-13 00:59:00,207.308,207.333,207.288,207.316,36400000.0
2006-04-13 01:00:00,207.32,207.32,207.29,207.29,63400001.0
2006-04-13 01:01:00,207.277,207.293,207.277,207.293,41800000.0
2006-04-13 01:02:00,207.288,207.288,207.266,207.277,54000001.0
2006-04-13 01:03:00,207.262,207.28,207.262,207.278,28900000.0
2006-04-13 01:04:00,207.268,207.32,207.268,207.293,63699998.0
2006-04-13 01:05:00,207.315,207.343,207.313,207.343,47299999.0
2006-04-13 01:06:00,207.343,207.345,207.324,207.329,37000000.0
2006-04-13 01:07:00,207.333,207.334,207.312,207.312,25500000.0
2006-04-13 01:08:00,207.322,207.334,207.322,207.323,22800000.0
2006-04-13 01:09:00,207.32,207.32,207.275,207.275,56200000.0
2006-04-13 01:10:00,207.275,207.29,207.275,207.28,21500000.0
2006-04-13 01:11:00,207.281,207.303,207.27,207.272,75499999.0
2006-04-13 01:12:00,207.268,207.269,207.22,207.22,71099999.0
2006-04-13 01:13:00,207.23,207.23,207.212,207.22,16200000.0
2006-04-13 01:14:00,207.194,207.207,207.167,207.167,82100000.0
2006-04-13 01:15:00,207.171,207.18,207.17,207.18,27500000.0
2006-04-13 01:16:00,207.177,207.178,207.151,207.151,55899999.0
2006-04-13 01:17:00,207.14,207.146,207.114,207.146,53699999.0
2006-04-13 01:18:00,207.163,207.205,207.163,207.205,35400000.0
2006-04-13 01:19:00,207.21,207.221,207.186,207.19,63200000.0
2006-04-13 01:20:00,207.187,207.189,207.174,207.181,53400000.0
2006-04-13 01:21:00,207.194,207.207,207.188,207.188,44800000.0
2006-04-13 01:22:00,207.188,207.196,207.173,207.196,25700000.0
2006-04-13 01:23:00,207.186,207.186,207.172,207.172,45000000.0
2006-04-13 01:24:00,207.175,207.18,207.165,207.177,66600000.0
2006-04-13 01:25:00,207.177,207.207,207.177,207.193,27000000.0
2006-04-13 01:26:00,207.21,207.225,207.21,207.21,42800000.0
2006-04-13 01:27:00,207.21,207.22,207.205,207.205,40900000.0
2006-04-13 01:28:00,207.218,207.245,207.218,207.245,23600000.0
2006-04-13 01:29:00,207.245,207.282,207.242,207.282,50600000.0
2006-04-13 01:30:00,207.3,207.345,207.3,207.345,26800000.0
2006-04-13 01:31:00,207.339,207.345,207.285,207.285,73799999.0
2006-04-13 01:32:00,207.278,207.297,207.26,207.274,61300000.0
2006-04-13 01:33:00,207.268,207.285,207.266,207.279,59100000.0
2006-04-13 01:34:00,207.289,207.289,207.268,207.268,91800001.0
2006-04-13 01:35:00,207.265,207.279,207.265,207.275,35200000.0
2006-04-13 01:36:00,207.285,207.305,207.285,207.29,60100000.0
2006-04-13 01:37:00,207.301,207.306,207.29,207.29,43200001.0
2006-04-13 01:38:00,207.276,207.295,207.276,207.295,16000000.0
2006-04-13 01:39:00,207.303,207.319,207.297,207.305,70700000.0
2006-04-13 01:40:00,207.299,207.312,207.271,207.271,66500000.0
2006-04-13 01:41:00,207.268,207.295,207.264,207.29,15100000.0
2006-04-13 01:42:00,207.307,207.307,207.282,207.295,21300000.0
2006-04-13 01:43:00,207.29,207.354,207.29,207.354,27600000.0
2006-04-13 01:44:00,207.364,207.38,207.355,207.375,59800000.0
2006-04-13 01:45:00,207.367,207.385,207.356,207.359,49300000.0
2006-04-13 01:46:00,207.358,207.38,207.349,207.38,68399999.0
2006-04-13 01:47:00,207.365,207.372,207.362,207.366,46100000.0
2006-04-13 01:48:00,207.365,207.369,207.352,207.353,34300000.0
2006-04-13 01:49:00,207.352,207.352,207.318,207.331,33100000.0
2006-04-13 01:50:00,207.31,207.323,207.302,207.321,103999999.0
2006-04-13 01:51:00,207.313,207.35,207.313,207.349,62099999.0
2006-04-13 01:52:00,207.34,207.365,207.338,207.338,77200000.0
2006-04-13 01:53:00,207.339,207.365,207.339,207.36,54100000.0
2006-04-13 01:54:00,207.364,207.369,207.344,207.344,49900000.0
2006-04-13 01:55:00,207.34,207.359,207.34,207.353,38100000.0
2006-04-13 01:56:00,207.362,207.363,207.294,207.294,55599999.0
2006-04-13 01:57:00,207.299,207.312,207.275,207.312,57700000.0
2006-04-13 01:58:00,207.32,207.343,207.316,207.343,12900000.0
2006-04-13 01:59:00,207.337,207.337,207.271,207.271,33100000.0
2006-04-13 02:00:00,207.261,207.283,207.261,207.27,54200000.0
2006-04-13 02:01:00,207.269,207.328,207.267,207.315,41200000.0
2006-04-13 02:02:00,207.326,207.326,207.265,207.265,26700000.0
2006-04-13 02:03:00,207.274,207.274,207.249,207.257,45199999.0
2006-04-13 02:04:00,207.266,207.286,207.253,207.273,90000002.0
2006-04-13 02:05:00,207.278,207.304,207.278,207.286,23200000.0
2006-04-13 02:06:00,207.287,207.297,207.283,207.287,32900000.0
2006-04-13 02:07:00,207.299,207.315,207.293,207.293,26400000.0
2006-04-13 02:08:00,207.294,207.32,207.287,207.295,60300000.0
2006-04-13 02:09:00,207.285,207.297,207.28,207.297,66199999.0
2006-04-13 02:10:00,207.298,207.308,207.291,207.308,59500000.0
2006-04-13 02:11:00,207.315,207.337,207.315,207.337,56900000.0
2006-04-13 02:12:00,207.344,207.371,207.344,207.368,43700000.0
2006-04-13 02:13:00,207.356,207.356,207.329,207.329,58000001.0
2006-04-13 02:14:00,207.336,207.351,207.309,207.332,85500000.0
2006-04-13 02:15:00,207.343,207.384,207.342,207.384,46600000.0
2006-04-13 02:16:00,207.386,207.386,207.371,207.371,85600000.0
2006-04-13 02:17:00,207.37,207.37,207.333,207.34,46500000.0
2006-04-13 02:18:00,207.331,207.347,207.321,207.329,97300001.0
2006-04-13 02:19:00,207.319,207.319,207.286,207.294,49299999.0
2006-04-13 02:20:00,207.307,207.317,207.303,207.309,76300000.0
2006-04-13 02:21:00,207.315,207.318,207.296,207.318,41900000.0
2006-04-13 02:22:00,207.316,207.331,207.311,207.322,50700000.0
2006-04-13 02:23:00,207.319,207.347,207.301,207.341,43400000.0
2006-04-13 02:24:00,207.346,207.346,207.333,207.344,23200000.0
2006-04-13 02:25:00,207.368,207.387,207.344,207.387,47199999.0
2006-04-13 02:26:00,207.39,207.406,207.357,207.357,95000000.0
2006-04-13 02:27:00,207.354,207.391,207.354,207.382,76800001.0
2006-04-13 02:28:00,207.374,207.374,207.359,207.368,64500000.0
2006-04-13 02:29:00,207.383,207.386,207.369,207.369,41900000.0
2006-04-13 02:30:00,207.37,207.37,207.348,207.35,27300000.0
2006-04-13 02:31:00,207.373,207.373,207.358,207.358,74099999.0
2006-04-13 02:32:00,207.359,207.377,207.359,207.359,17200000.0
2006-04-13 02:33:00,207.364,207.385,207.364,207.384,28000000.0
2006-04-13 02:34:00,207.403,207.406,207.401,207.401,37600000.0
2006-04-13 02:35:00,207.391,207.393,207.373,207.385,74600000.0
2006-04-13 02:36:00,207.392,207.398,207.384,207.389,41500000.0
2006-04-13 02:37:00,207.385,207.39,207.37,207.39,42000000.0
2006-04-13 02:38:00,207.371,207.384,207.367,207.375,36400000.0
2006-04-13 02:39:00,207.378,207.378,207.331,207.331,59900000.0
2006-04-13 02:40:00,207.312,207.317,207.272,207.272,67199999.0
2006-04-13 02:41:00,207.288,207.288,207.24,207.247,105000000.0
2006-04-13 02:42:00,207.244,207.245,207.228,207.228,45500000.0
2006-04-13 02:43:00,207.241,207.241,207.191,207.2,41300001.0
2006-04-13 02:44:00,207.193,207.223,207.193,207.223,47399999.0
2006-04-13 02:45:00,207.215,207.237,207.215,207.226,74000000.0
2006-04-13 02:46:00,207.22,207.243,207.214,207.214,57700000.0
2006-04-13 02:47:00,207.214,207.245,207.214,207.245,12800000.0
2006-04-13 02:48:00,207.249,207.266,207.233,207.233,69200000.0
2006-04-13 02:49:00,207.227,207.227,207.195,207.195,37400000.0
2006-04-13 02:50:00,207.186,207.186,207.166,207.179,66800000.0
2006-04-13 02:51:00,207.198,207.204,207.172,207.195,32200000.0
2006-04-13 02:52:00,207.178,207.218,207.177,207.218,40000000.0
2006-04-13 02:53:00,207.211,207.232,207.197,207.197,33700000.0
2006-04-13 02:54:00,207.183,207.21,207.168,207.171,54700001.0
2006-04-13 02:55:00,207.153,207.177,207.153,207.177,35600000.0
2006-04-13 02:56:00,207.185,207.219,207.185,207.201,60600000.0
2006-04-13 02:57:00,207.207,207.215,207.191,207.197,32800000.0
2006-04-13 02:58:00,207.191,207.2,207.171,207.193,41900000.0
2006-04-13 02:59:00,207.194,207.204,207.189,207.2,42100000.0
2006-04-13 03:00:00,207.177,207.177,207.141,207.146,44400000.0
2006-04-13 03:01:00,207.141,207.161,207.13,207.134,91399999.0
2006-04-13 03:02:00,207.128,207.141,207.113,207.113,48100000.0
2006-04-13 03:03:00,207.122,207.136,207.119,207.119,23900000.0
2006-04-13 03:04:00,207.118,207.123,207.102,207.122,58899999.0
2006-04-13 03:05:00,207.116,207.118,207.108,207.108,29000000.0
2006-04-13 03:06:00,207.123,207.15,207.115,207.15,49200000.0
2006-04-13 03:07:00,207.125,207.125,207.085,207.085,35100000.0
2006-04-13 03:08:00,207.094,207.117,207.087,207.105,43500000.0
2006-04-13 03:09:00,207.107,207.167,207.107,207.167,30100000.0
2006-04-13 03:10:00,207.153,207.194,207.153,207.166,33000000.0
2006-04-13 03:11:00,207.187,207.221,207.18,207.192,55400000.0
2006-04-13 03:12:00,207.213,207.273,207.213,207.247,23000000.0
2006-04-13 03:13:00,207.256,207.256,207.205,207.24,36900000.0
2006-04-13 03:14:00,207.265,207.297,207.248,207.275,60500001.0
2006-04-13 03:15:00,207.282,207.298,207.275,207.283,51699999.0
2006-04-13 03:16:00,207.26,207.288,207.227,207.288,47300001.0
2006-04-13 03:17:00,207.284,207.289,207.27,207.277,29800000.0
2006-04-13 03:18:00,207.298,207.301,207.295,207.295,21100000.0
2006-04-13 03:19:00,207.296,207.354,207.296,207.32,39800000.0
2006-04-13 03:20:00,207.298,207.34,207.296,207.334,32300000.0
2006-04-13 03:21:00,207.345,207.371,207.33,207.364,47300001.0
2006-04-13 03:22:00,207.345,207.374,207.345,207.37,52100000.0
2006-04-13 03:23:00,207.399,207.429,207.399,207.418,29300000.0
2006-04-13 03:24:00,207.426,207.463,207.425,207.463,62200000.0
2006-04-13 03:25:00,207.461,207.461,207.43,207.431,26100000.0
2006-04-13 03:26:00,207.431,207.493,207.431,207.493,36700000.0
2006-04-13 03:27:00,207.486,207.486,207.456,207.466,51799999.0
2006-04-13 03:28:00,207.464,207.464,207.423,207.426,44200000.0
2006-04-13 03:29:00,207.432,207.445,207.432,207.442,56600001.0
2006-04-13 03:30:00,207.43,207.456,207.422,207.45,40100000.0
2006-04-13 03:31:00,207.492,207.5,207.457,207.483,63100000.0
2006-04-13 03:32:00,207.48,207.482,207.428,207.43,31400000.0
2006-04-13 03:33:00,207.426,207.478,207.425,207.462,38500000.0
2006-04-13 03:34:00,207.46,207.511,207.46,207.494,66200000.0
2006-04-13 03:35:00,207.487,207.493,207.466,207.47,37400000.0
2006-04-13 03:36:00,207.491,207.521,207.48,207.521,56799999.0
2006-04-13 03:37:00,207.556,207.559,207.527,207.54,47999999.0
2006-04-13 03:38:00,207.531,207.531,207.492,207.508,51300000.0
2006-04-13 03:39:00,207.491,207.5,207.478,207.5,36800000.0
2006-04-13 03:40:00,207.485,207.487,207.457,207.462,46200000.0
2006-04-13 03:41:00,207.468,207.527,207.468,207.523,53000000.0
2006-04-13 03:42:00,207.5,207.535,207.472,207.472,45400001.0
2006-04-13 03:43:00,207.472,207.484,207.442,207.451,48800000.0
2006-04-13 03:44:00,207.472,207.526,207.472,207.505,31100000.0
2006-04-13 03:45:00,207.488,207.488,207.468,207.47,72600001.0
2006-04-13 03:46:00,207.464,207.482,207.46,207.466,57599999.0
2006-04-13 03:47:00,207.475,207.483,207.447,207.453,67200000.0
2006-04-13 03:48:00,207.432,207.445,207.426,207.445,44100001.0
2006-04-13 03:49:00,207.446,207.462,207.446,207.451,53700000.0
2006-04-13 03:50:00,207.452,207.46,207.443,207.454,39800000.0
2006-04-13 03:51:00,207.435,207.436,207.419,207.426,33000000.0
2006-04-13 03:52:00,207.44,207.453,207.423,207.43,51400000.0
2006-04-13 03:53:00,207.426,207.43,207.415,207.422,34200000.0
2006-04-13 03:54:00,207.448,207.497,207.448,207.497,15100000.0
2006-04-13 03:55:00,207.492,207.492,207.44,207.445,41500000.0
2006-04-13 03:56:00,207.428,207.45,207.428,207.435,52299999.0
2006-04-13 03:57:00,207.426,207.477,207.426,207.474,48799999.0
2006-04-13 03:58:00,207.473,207.484,207.466,207.48,60500000.0
2006-04-13 03:59:00,207.481,207.484,207.446,207.448,34800000.0
2006-04-13 04:00:00,207.443,207.48,207.441,207.48,60699999.0
2006-04-13 04:01:00,207.495,207.527,207.495,207.527,61100000.0
2006-04-13 04:02:00,207.53,207.535,207.51,207.51,54000000.0
2006-04-13 04:03:00,207.515,207.516,207.512,207.514,21500000.0
2006-04-13 04:04:00,207.525,207.546,207.497,207.497,70499999.0
2006-04-13 04:05:00,207.489,207.506,207.484,207.49,88600000.0
2006-04-13 04:06:00,207.495,207.495,207.485,207.49,46500000.0
2006-04-13 04:07:00,207.495,207.495,207.477,207.477,15900000.0
2006-04-13 04:08:00,207.484,207.509,207.484,207.503,59100000.0
2006-04-13 04:09:00,207.49,207.495,207.482,207.482,68000000.0
2006-04-13 04:10:00,207.495,207.5,207.485,207.485,51399999.0
2006-04-13 04:11:00,207.494,207.514,207.491,207.494,64599999.0
2006-04-13 04:12:00,207.488,207.507,207.488,207.505,46600000.0
2006-04-13 04:13:00,207.514,207.524,207.514,207.514,25500000.0
2006-04-13 04:14:00,207.506,207.545,207.506,207.522,80100000.0
2006-04-13 04:15:00,207.523,207.534,207.515,207.528,42800000.0
2006-04-13 04:16:00,207.514,207.536,207.514,207.519,37800000.0
2006-04-13 04:17:00,207.52,207.53,207.515,207.53,16000000.0
2006-04-13 04:18:00,207.525,207.525,207.498,207.508,43600000.0
2006-04-13 04:19:00,207.513,207.513,207.497,207.507,20700000.0
2006-04-13 04:20:00,207.487,207.487,207.42,207.42,39100000.0
2006-04-13 04:21:00,207.42,207.439,207.42,207.439,37700000.0
2006-04-13 04:22:00,207.434,207.442,207.428,207.428,37000000.0
2006-04-13 04:23:00,207.436,207.452,207.43,207.451,41600000.0
2006-04-13 04:24:00,207.447,207.467,207.443,207.467,71300000.0
2006-04-13 04:25:00,207.459,207.477,207.455,207.455,30300000.0
2006-04-13 04:26:00,207.462,207.477,207.434,207.457,51799999.0
2006-04-13 04:27:00,207.446,207.5,207.441,207.494,58200000.0
2006-04-13 04:28:00,207.499,207.526,207.499,207.512,13900000.0
2006-04-13 04:29:00,207.509,207.509,207.498,207.5,57299999.0
2006-04-13 04:30:00,207.506,207.508,207.472,207.472,65900002.0
2006-04-13 04:31:00,207.47,207.476,207.46,207.476,37300000.0
2006-04-13 04:32:00,207.48,207.49,207.475,207.485,47500000.0
2006-04-13 04:33:00,207.47,207.491,207.47,207.475,32600000.0
2006-04-13 04:34:00,207.473,207.486,207.466,207.486,56500001.0
2006-04-13 04:35:00,207.504,207.504,207.481,207.488,74200001.0
2006-04-13 04:36:00,207.473,207.489,207.473,207.489,14400000.0
2006-04-13 04:37:00,207.488,207.494,207.474,207.48,51000000.0
2006-04-13 04:38:00,207.48,207.48,207.447,207.468,52599999.0
2006-04-13 04:39:00,207.475,207.48,207.465,207.48,29600000.0
2006-04-13 04:40:00,207.469,207.469,207.44,207.445,40200000.0
2006-04-13 04:41:00,207.451,207.462,207.441,207.462,52500000.0
2006-04-13 04:42:00,207.453,207.46,207.436,207.436,77699999.0
2006-04-13 04:43:00,207.445,207.445,207.417,207.419,43800001.0
2006-04-13 04:44:00,207.427,207.427,207.402,207.417,33900000.0
2006-04-13 04:45:00,207.412,207.429,207.412,207.425,42700000.0
2006-04-13 04:46:00,207.428,207.43,207.402,207.402,25100000.0
2006-04-13 04:47:00,207.418,207.434,207.417,207.421,18100000.0
2006-04-13 04:48:00,207.437,207.453,207.434,207.45,41500000.0
2006-04-13 04:49:00,207.444,207.456,207.441,207.445,50500000.0
2006-04-13 04:50:00,207.448,207.449,207.44,207.449,45100000.0
2006-04-13 04:51:00,207.447,207.453,207.433,207.453,12000000.0
2006-04-13 04:52:00,207.456,207.477,207.449,207.453,41600000.0
2006-04-13 04:53:00,207.465,207.483,207.451,207.451,17700000.0
2006-04-13 04:54:00,207.455,207.488,207.448,207.488,106700000.0
2006-04-13 04:55:00,207.484,207.484,207.45,207.45,49600000.0
2006-04-13 04:56:00,207.447,207.448,207.429,207.433,22200000.0
2006-04-13 04:57:00,207.421,207.427,207.403,207.411,48200000.0
2006-04-13 04:58:00,207.389,207.389,207.35,207.35,49300000.0
2006-04-13 04:59:00,207.336,207.361,207.336,207.347,38300000.0
2006-04-13 05:00:00,207.352,207.364,207.338,207.339,80700000.0
2006-04-13 05:01:00,207.337,207.364,207.337,207.358,72200000.0
2006-04-13 05:02:00,207.355,207.365,207.341,207.351,50200000.0
2006-04-13 05:03:00,207.346,207.362,207.336,207.362,24700000.0
2006-04-13 05:04:00,207.385,207.407,207.374,207.4,35500000.0
2006-04-13 05:05:00,207.401,207.401,207.366,207.377,28600000.0
2006-04-13 05:06:00,207.38,207.396,207.371,207.371,62599999.0
2006-04-13 05:07:00,207.385,207.401,207.359,207.365,44100000.0
2006-04-13 05:08:00,207.357,207.386,207.357,207.369,92000000.0
2006-04-13 05:09:00,207.373,207.384,207.373,207.38,61600000.0
2006-04-13 05:10:00,207.375,207.398,207.37,207.381,54299999.0
2006-04-13 05:11:00,207.38,207.384,207.37,207.383,57400000.0
2006-04-13 05:12:00,207.371,207.376,207.362,207.369,34500000.0
2006-04-13 05:13:00,207.36,207.361,207.339,207.342,49700000.0
2006-04-13 05:14:00,207.358,207.368,207.352,207.362,49300000.0
2006-04-13 05:15:00,207.364,207.364,207.336,207.358,41499999.0
2006-04-13 05:16:00,207.365,207.385,207.365,207.38,45300000.0
2006-04-13 05:17:00,207.37,207.377,207.36,207.37,57000000.0
2006-04-13 05:18:00,207.375,207.375,207.365,207.365,34200000.0
2006-04-13 05:19:00,207.366,207.374,207.342,207.342,39100000.0
2006-04-13 05:20:00,207.345,207.347,207.33,207.347,21800000.0
2006-04-13 05:21:00,207.356,207.37,207.337,207.337,35000000.0
2006-04-13 05:22:00,207.34,207.34,207.314,207.314,44300000.0
2006-04-13 05:23:00,207.328,207.35,207.328,207.338,56400000.0
2006-04-13 05:24:00,207.351,207.366,207.343,207.357,56500000.0
2006-04-13 05:25:00,207.364,207.368,207.339,207.339,66900001.0
2006-04-13 05:26:00,207.328,207.358,207.328,207.332,52100000.0
2006-04-13 05:27:00,207.346,207.367,207.346,207.365,43700001.0
2006-04-13 05:28:00,207.377,207.384,207.369,207.384,55300000.0
2006-04-13 05:29:00,207.377,207.386,207.371,207.377,30800000.0
2006-04-13 05:30:00,207.4,207.417,207.4,207.417,52800000.0
2006-04-13 05:31:00,207.417,207.417,207.377,207.377,25300000.0
2006-04-13 05:32:00,207.387,207.399,207.385,207.387,66400001.0
2006-04-13 05:33:00,207.381,207.398,207.375,207.387,35500000.0
2006-04-13 05:34:00,207.39,207.39,207.39,207.39,6800000.0
2006-04-13 05:35:00,207.4,207.412,207.388,207.395,74600001.0
2006-04-13 05:36:00,207.379,207.407,207.372,207.393,38800000.0
2006-04-13 05:37:00,207.395,207.4,207.375,207.382,19700000.0
2006-04-13 05:38:00,207.38,207.389,207.373,207.381,42900000.0
2006-04-13 05:39:00,207.37,207.375,207.368,207.368,43700000.0
2006-04-13 05:40:00,207.363,207.363,207.344,207.361,25600000.0
2006-04-13 05:41:00,207.333,207.358,207.333,207.355,35900000.0
2006-04-13 05:42:00,207.338,207.359,207.329,207.359,44300000.0
2006-04-13 05:43:00,207.349,207.37,207.346,207.355,51500000.0
2006-04-13 05:44:00,207.37,207.371,207.351,207.371,37199999.0
2006-04-13 05:45:00,207.37,207.37,207.353,207.353,47300001.0
2006-04-13 05:46:00,207.34,207.364,207.34,207.345,75900000.0
2006-04-13 05:47:00,207.345,207.35,207.34,207.34,38800000.0
2006-04-13 05:48:00,207.348,207.352,207.333,207.344,62600000.0
2006-04-13 05:49:00,207.337,207.34,207.332,207.336,46299999.0
2006-04-13 05:50:00,207.315,207.327,207.31,207.323,57200000.0
2006-04-13 05:51:00,207.33,207.361,207.324,207.324,40200000.0
2006-04-13 05:52:00,207.343,207.357,207.331,207.357,56600000.0
2006-04-13 05:53:00,207.355,207.372,207.355,207.372,36200001.0
2006-04-13 05:54:00,207.367,207.378,207.367,207.378,24200000.0
2006-04-13 05:55:00,207.375,207.395,207.375,207.38,37500000.0
2006-04-13 05:56:00,207.38,207.388,207.365,207.375,42300000.0
2006-04-13 05:57:00,207.387,207.387,207.347,207.347,39700000.0
2006-04-13 05:58:00,207.344,207.356,207.31,207.317,59300001.0
2006-04-13 05:59:00,207.323,207.355,207.323,207.335,79800000.0
2006-04-13 06:00:00,207.338,207.363,207.338,207.352,16500000.0
2006-04-13 06:01:00,207.355,207.355,207.316,207.351,50000000.0
2006-04-13 06:02:00,207.359,207.367,207.354,207.36,32700000.0
2006-04-13 06:03:00,207.339,207.35,207.339,207.35,37800000.0
2006-04-13 06:04:00,207.352,207.385,207.35,207.385,28200000.0
2006-04-13 06:05:00,207.38,207.38,207.344,207.352,40100000.0
2006-04-13 06:06:00,207.345,207.37,207.336,207.362,76000001.0
2006-04-13 06:07:00,207.372,207.377,207.364,207.373,27900000.0
2006-04-13 06:08:00,207.358,207.395,207.358,207.395,48800000.0
2006-04-13 06:09:00,207.398,207.413,207.387,207.387,58000002.0
2006-04-13 06:10:00,207.39,207.39,207.351,207.351,39399999.0
2006-04-13 06:11:00,207.34,207.35,207.315,207.315,39900000.0
2006-04-13 06:12:00,207.283,207.283,207.241,207.246,64200000.0
2006-04-13 06:13:00,207.241,207.278,207.238,207.267,43899999.0
2006-04-13 06:14:00,207.271,207.314,207.251,207.314,93500001.0
2006-04-13 06:15:00,207.322,207.322,207.298,207.309,34700000.0
2006-04-13 06:16:00,207.314,207.324,207.314,207.324,20100000.0
2006-04-13 06:17:00,207.331,207.331,207.311,207.326,61200000.0
2006-04-13 06:18:00,207.318,207.324,207.299,207.299,49500000.0
2006-04-13 06:19:00,207.305,207.305,207.267,207.28,36700000.0
2006-04-13 06:20:00,207.291,207.291,207.267,207.285,49000000.0
2006-04-13 06:21:00,207.281,207.281,207.257,207.265,53700000.0
2006-04-13 06:22:00,207.271,207.292,207.26,207.26,34400000.0
2006-04-13 06:23:00,207.28,207.28,207.265,207.27,52300000.0
2006-04-13 06:24:00,207.281,207.338,207.281,207.321,37900000.0
2006-04-13 06:25:00,207.323,207.334,207.313,207.313,30600000.0
2006-04-13 06:26:00,207.303,207.323,207.289,207.323,65700000.0
2006-04-13 06:27:00,207.304,207.331,207.304,207.331,56700000.0
2006-04-13 06:28:00,207.326,207.328,207.313,207.325,29100000.0
2006-04-13 06:29:00,207.334,207.355,207.328,207.335,89300002.0
2006-04-13 06:30:00,207.333,207.344,207.333,207.342,46299999.0
2006-04-13 06:31:00,207.347,207.347,207.309,207.32,78700001.0
2006-04-13 06:32:00,207.306,207.327,207.306,207.315,33300000.0
2006-04-13 06:33:00,207.332,207.348,207.332,207.34,39999999.0
2006-04-13 06:34:00,207.336,207.354,207.329,207.35,43700000.0
2006-04-13 06:35:00,207.337,207.344,207.326,207.328,40600000.0
2006-04-13 06:36:00,207.328,207.351,207.322,207.351,26700000.0
2006-04-13 06:37:00,207.355,207.36,207.34,207.34,53299999.0
2006-04-13 06:38:00,207.356,207.357,207.329,207.329,65299999.0
2006-04-13 06:39:00,207.328,207.342,207.326,207.337,64599999.0
2006-04-13 06:40:00,207.33,207.349,207.33,207.344,86799999.0
2006-04-13 06:41:00,207.34,207.35,207.338,207.343,32800000.0
2006-04-13 06:42:00,207.344,207.348,207.323,207.327,37900000.0
2006-04-13 06:43:00,207.325,207.339,207.32,207.328,49399999.0
2006-04-13 06:44:00,207.333,207.343,207.333,207.343,37500000.0
2006-04-13 06:45:00,207.338,207.338,207.318,207.334,42800000.0
2006-04-13 06:46:00,207.325,207.341,207.324,207.335,61999999.0
2006-04-13 06:47:00,207.33,207.343,207.329,207.34,22000000.0
2006-04-13 06:48:00,207.333,207.333,207.301,207.332,55000000.0
2006-04-13 06:49:00,207.309,207.327,207.309,207.314,41499999.0
2006-04-13 06:50:00,207.301,207.307,207.296,207.296,14400000.0
2006-04-13 06:51:00,207.321,207.332,207.313,207.329,35800000.0
2006-04-13 06:52:00,207.333,207.34,207.333,207.338,73400001.0
2006-04-13 06:53:00,207.339,207.351,207.323,207.351,38299999.0
2006-04-13 06:54:00,207.332,207.349,207.331,207.333,18400000.0
2006-04-13 06:55:00,207.332,207.351,207.332,207.346,55699999.0
2006-04-13 06:56:00,207.352,207.352,207.325,207.335,46100000.0
2006-04-13 06:57:00,207.342,207.345,207.33,207.345,28300000.0
2006-04-13 06:58:00,207.322,207.333,207.321,207.331,39900000.0
2006-04-13 06:59:00,207.33,207.341,207.315,207.326,42100000.0
2006-04-13 07:00:00,207.324,207.346,207.322,207.327,28900000.0
2006-04-13 07:01:00,207.319,207.33,207.312,207.322,58700000.0
2006-04-13 07:02:00,207.324,207.345,207.324,207.338,38400000.0
2006-04-13 07:03:00,207.333,207.348,207.324,207.348,28700000.0
2006-04-13 07:04:00,207.352,207.368,207.335,207.338,40500000.0
2006-04-13 07:05:00,207.337,207.352,207.329,207.352,71300000.0
2006-04-13 07:06:00,207.351,207.365,207.343,207.343,76600001.0
2006-04-13 07:07:00,207.352,207.358,207.351,207.352,37800000.0
2006-04-13 07:08:00,207.367,207.367,207.327,207.337,46000000.0
2006-04-13 07:09:00,207.367,207.372,207.35,207.35,51800000.0
2006-04-13 07:10:00,207.357,207.364,207.34,207.353,45400000.0
2006-04-13 07:11:00,207.353,207.361,207.334,207.358,49900001.0
2006-04-13 07:12:00,207.364,207.396,207.361,207.396,39400001.0
2006-04-13 07:13:00,207.387,207.431,207.387,207.405,74600001.0
2006-04-13 07:14:00,207.386,207.399,207.375,207.387,92800000.0
2006-04-13 07:15:00,207.382,207.388,207.372,207.386,63500001.0
2006-04-13 07:16:00,207.412,207.432,207.412,207.43,38700000.0
2006-04-13 07:17:00,207.422,207.422,207.392,207.397,26900000.0
2006-04-13 07:18:00,207.393,207.417,207.385,207.417,48300000.0
2006-04-13 07:19:00,207.446,207.452,207.432,207.452,66600000.0
2006-04-13 07:20:00,207.444,207.444,207.417,207.422,17800000.0
2006-04-13 07:21:00,207.407,207.434,207.407,207.434,34500000.0
2006-04-13 07:22:00,207.436,207.451,207.426,207.451,60600000.0
2006-04-13 07:23:00,207.452,207.452,207.426,207.426,48700000.0
2006-04-13 07:24:00,207.429,207.429,207.416,207.423,36300000.0
2006-04-13 07:25:00,207.412,207.429,207.404,207.42,25300000.0
2006-04-13 07:26:00,207.427,207.433,207.411,207.429,37999999.0
2006-04-13 07:27:00,207.425,207.438,207.422,207.438,27700000.0
2006-04-13 07:28:00,207.44,207.455,207.426,207.428,62500000.0
2006-04-13 07:29:00,207.426,207.443,207.417,207.436,74000000.0
2006-04-13 07:30:00,207.429,207.451,207.429,207.441,102200001.0
2006-04-13 07:31:00,207.444,207.459,207.425,207.459,58700000.0
2006-04-13 07:32:00,207.455,207.485,207.44,207.485,60499999.0
2006-04-13 07:33:00,207.47,207.491,207.468,207.48,27600000.0
2006-04-13 07:34:00,207.478,207.488,207.47,207.48,68400000.0
2006-04-13 07:35:00,207.494,207.513,207.482,207.511,49300000.0
2006-04-13 07:36:00,207.526,207.554,207.519,207.554,24800000.0
2006-04-13 07:37:00,207.561,207.584,207.561,207.584,59900000.0
2006-04-13 07:38:00,207.594,207.626,207.594,207.615,22200000.0
2006-04-13 07:39:00,207.615,207.638,207.608,207.627,68500000.0
2006-04-13 07:40:00,207.639,207.649,207.603,207.627,42600000.0
2006-04-13 07:41:00,207.63,207.63,207.616,207.62,35700000.0
2006-04-13 07:42:00,207.625,207.625,207.567,207.567,54100000.0
2006-04-13 07:43:00,207.548,207.566,207.546,207.56,84499998.0
2006-04-13 07:44:00,207.565,207.569,207.552,207.552,33900000.0
2006-04-13 07:45:00,207.551,207.585,207.53,207.53,48600000.0
2006-04-13 07:46:00,207.524,207.524,207.505,207.513,74700001.0
2006-04-13 07:47:00,207.504,207.522,207.496,207.507,58000000.0
2006-04-13 07:48:00,207.484,207.484,207.451,207.468,45600000.0
2006-04-13 07:49:00,207.466,207.47,207.45,207.456,32300000.0
2006-04-13 07:50:00,207.46,207.465,207.447,207.447,38000000.0
2006-04-13 07:51:00,207.442,207.442,207.385,207.395,64500000.0
2006-04-13 07:52:00,207.371,207.401,207.371,207.379,66299999.0
2006-04-13 07:53:00,207.386,207.414,207.386,207.403,44500000.0
2006-04-13 07:54:00,207.392,207.418,207.392,207.418,56899999.0
2006-04-13 07:55:00,207.405,207.44,207.405,207.435,61100000.0
2006-04-13 07:56:00,207.431,207.493,207.431,207.47,48000001.0
2006-04-13 07:57:00,207.481,207.494,207.455,207.455,58800001.0
2006-04-13 07:58:00,207.449,207.471,207.439,207.471,71600000.0
2006-04-13 07:59:00,207.459,207.465,207.424,207.465,20900000.0
2006-04-13 08:00:00,207.487,207.502,207.461,207.468,53300000.0
2006-04-13 08:01:00,207.476,207.476,207.453,207.475,36800000.0
2006-04-13 08:02:00,207.483,207.483,207.472,207.477,34300000.0
2006-04-13 08:03:00,207.481,207.5,207.479,207.5,24000000.0
2006-04-13 08:04:00,207.5,207.519,207.492,207.496,31300000.0
2006-04-13 08:05:00,207.497,207.506,207.469,207.469,52500000.0
2006-04-13 08:06:00,207.474,207.5,207.469,207.5,41200000.0
2006-04-13 08:07:00,207.483,207.483,207.456,207.46,80300000.0
2006-04-13 08:08:00,207.473,207.494,207.456,207.456,37500000.0
2006-04-13 08:09:00,207.47,207.471,207.451,207.467,37100000.0
2006-04-13 08:10:00,207.484,207.497,207.474,207.478,49600000.0
2006-04-13 08:11:00,207.497,207.536,207.497,207.536,39499999.0
2006-04-13 08:12:00,207.548,207.562,207.546,207.548,39100000.0
2006-04-13 08:13:00,207.565,207.581,207.557,207.557,39300000.0
2006-04-13 08:14:00,207.529,207.529,207.507,207.507,20000000.0
2006-04-13 08:15:00,207.498,207.498,207.468,207.468,32700000.0
2006-04-13 08:16:00,207.473,207.473,207.46,207.463,32400000.0
2006-04-13 08:17:00,207.476,207.476,207.449,207.459,57400000.0
2006-04-13 08:18:00,207.45,207.45,207.433,207.444,21300000.0
2006-04-13 08:19:00,207.469,207.473,207.454,207.454,27800000.0
2006-04-13 08:20:00,207.455,207.455,207.44,207.44,21500000.0
2006-04-13 08:21:00,207.436,207.442,207.422,207.425,73400002.0
2006-04-13 08:22:00,207.436,207.45,207.428,207.442,53300001.0
2006-04-13 08:23:00,207.438,207.478,207.436,207.473,64400001.0
2006-04-13 08:24:00,207.481,207.5,207.459,207.5,47300001.0
2006-04-13 08:25:00,207.509,207.547,207.509,207.534,33300000.0
2006-04-13 08:26:00,207.533,207.554,207.533,207.554,41700000.0
2006-04-13 08:27:00,207.573,207.58,207.566,207.57,29900000.0
2006-04-13 08:28:00,207.59,207.601,207.573,207.59,59900000.0
2006-04-13 08:29:00,207.596,207.616,207.591,207.616,26400000.0
2006-04-13 08:30:00,207.612,207.612,207.572,207.604,28200000.0
2006-04-13 08:31:00,207.604,207.615,207.597,207.598,46700000.0
2006-04-13 08:32:00,207.591,207.591,207.567,207.579,26000000.0
2006-04-13 08:33:00,207.586,207.606,207.583,207.588,71200001.0
2006-04-13 08:34:00,207.599,207.599,207.568,207.587,74200000.0
2006-04-13 08:35:00,207.566,207.576,207.511,207.511,19100000.0
2006-04-13 08:36:00,207.494,207.555,207.494,207.555,32800000.0
2006-04-13 08:37:00,207.541,207.582,207.538,207.573,58900000.0
2006-04-13 08:38:00,207.588,207.604,207.562,207.578,53700000.0
2006-04-13 08:39:00,207.594,207.598,207.571,207.571,24900000.0
2006-04-13 08:40:00,207.572,207.578,207.566,207.566,14800000.0
2006-04-13 08:41:00,207.553,207.576,207.544,207.563,32600000.0
2006-04-13 08:42:00,207.572,207.572,207.548,207.553,78900000.0
2006-04-13 08:43:00,207.538,207.538,207.513,207.513,23100000.0
2006-04-13 08:44:00,207.534,207.553,207.52,207.533,32200000.0
2006-04-13 08:45:00,207.519,207.555,207.519,207.538,33600000.0
2006-04-13 08:46:00,207.545,207.56,207.516,207.523,69100000.0
2006-04-13 08:47:00,207.527,207.554,207.527,207.539,33500000.0
2006-04-13 08:48:00,207.536,207.536,207.528,207.531,22800000.0
2006-04-13 08:49:00,207.513,207.526,207.51,207.525,45700000.0
2006-04-13 08:50:00,207.527,207.58,207.527,207.58,25800000.0
2006-04-13 08:51:00,207.575,207.6,207.572,207.6,39800000.0
2006-04-13 08:52:00,207.619,207.656,207.619,207.633,85300001.0
2006-04-13 08:53:00,207.616,207.628,207.607,207.615,36100000.0
2006-04-13 08:54:00,207.607,207.611,207.595,207.595,33900000.0
2006-04-13 08:55:00,207.584,207.6,207.571,207.6,25000000.0
2006-04-13 08:56:00,207.587,207.614,207.587,207.614,43399999.0
2006-04-13 08:57:00,207.618,207.653,207.618,207.653,18700000.0
2006-04-13 08:58:00,207.646,207.668,207.612,207.612,63300000.0
2006-04-13 08:59:00,207.615,207.632,207.601,207.621,44700000.0
2006-04-13 09:00:00,207.612,207.618,207.601,207.603,39000000.0
2006-04-13 09:01:00,207.592,207.643,207.592,207.643,64000001.0
2006-04-13 09:02:00,207.646,207.666,207.631,207.666,69900000.0
2006-04-13 09:03:00,207.649,207.649,207.621,207.629,16000000.0
2006-04-13 09:04:00,207.626,207.658,207.626,207.643,100699999.0
2006-04-13 09:05:00,207.649,207.653,207.619,207.625,25900000.0
2006-04-13 09:06:00,207.614,207.637,207.608,207.613,45800000.0
2006-04-13 09:07:00,207.595,207.623,207.59,207.623,20100000.0
2006-04-13 09:08:00,207.615,207.615,207.59,207.59,30500000.0
2006-04-13 09:09:00,207.594,207.608,207.585,207.598,27500000.0
2006-04-13 09:10:00,207.608,207.608,207.569,207.576,33200000.0
2006-04-13 09:11:00,207.563,207.563,207.543,207.545,28800000.0
2006-04-13 09:12:00,207.557,207.575,207.547,207.573,55499999.0
2006-04-13 09:13:00,207.588,207.624,207.588,207.605,35500000.0
2006-04-13 09:14:00,207.607,207.628,207.607,207.613,54399999.0
2006-04-13 09:15:00,207.618,207.63,207.604,207.63,46000000.0
2006-04-13 09:16:00,207.634,207.634,207.612,207.623,23000000.0
2006-04-13 09:17:00,207.619,207.624,207.603,207.603,70000002.0
2006-04-13 09:18:00,207.606,207.637,207.606,207.625,45600000.0
2006-04-13 09:19:00,207.618,207.667,207.613,207.667,38200000.0
2006-04-13 09:20:00,207.646,207.646,207.627,207.627,16900000.0
2006-04-13 09:21:00,207.595,207.595,207.543,207.565,48200000.0
2006-04-13 09:22:00,207.555,207.555,207.526,207.53,41400000.0
2006-04-13 09:23:00,207.54,207.54,207.507,207.507,69699999.0
2006-04-13 09:24:00,207.519,207.533,207.516,207.527,47699999.0
2006-04-13 09:25:00,207.519,207.53,207.502,207.513,53300000.0
2006-04-13 09:26:00,207.517,207.517,207.495,207.499,28900000.0
2006-04-13 09:27:00,207.496,207.503,207.486,207.495,69700001.0
2006-04-13 09:28:00,207.5,207.517,207.476,207.517,77400000.0
2006-04-13 09:29:00,207.515,207.557,207.515,207.555,50200000.0
2006-04-13 09:30:00,207.577,207.632,207.577,207.632,30300000.0
2006-04-13 09:31:00,207.634,207.646,207.629,207.638,68700000.0
2006-04-13 09:32:00,207.642,207.642,207.619,207.625,41200000.0
2006-04-13 09:33:00,207.626,207.626,207.593,207.593,27500000.0
2006-04-13 09:34:00,207.576,207.576,207.534,207.552,62499998.0
2006-04-13 09:35:00,207.552,207.585,207.552,207.563,44000000.0
2006-04-13 09:36:00,207.574,207.595,207.574,207.595,18200000.0
2006-04-13 09:37:00,207.587,207.662,207.587,207.662,44700000.0
2006-04-13 09:38:00,207.641,207.641,207.569,207.569,47000000.0
2006-04-13 09:39:00,207.575,207.578,207.52,207.525,37500000.0
2006-04-13 09:40:00,207.517,207.575,207.513,207.575,66499999.0
2006-04-13 09:41:00,207.565,207.579,207.555,207.562,48800000.0
2006-04-13 09:42:00,207.571,207.583,207.556,207.583,47000000.0
2006-04-13 09:43:00,207.585,207.63,207.581,207.615,49700000.0
2006-04-13 09:44:00,207.594,207.645,207.586,207.632,22600000.0
2006-04-13 09:45:00,207.641,207.67,207.641,207.663,42700000.0
2006-04-13 09:46:00,207.652,207.652,207.6,207.6,58700000.0
2006-04-13 09:47:00,207.61,207.644,207.609,207.644,23100000.0
2006-04-13 09:48:00,207.636,207.636,207.607,207.607,65799999.0
2006-04-13 09:49:00,207.594,207.615,207.582,207.582,56200000.0
2006-04-13 09:50:00,207.591,207.632,207.577,207.624,82000000.0
2006-04-13 09:51:00,207.647,207.653,207.614,207.614,28000000.0
2006-04-13 09:52:00,207.622,207.63,207.604,207.605,68100000.0
2006-04-13 09:53:00,207.619,207.639,207.61,207.636,48299999.0
2006-04-13 09:54:00,207.64,207.656,207.619,207.642,28700000.0
2006-04-13 09:55:00,207.649,207.654,207.629,207.633,23300000.0
2006-04-13 09:56:00,207.623,207.645,207.611,207.635,47000000.0
2006-04-13 09:57:00,207.619,207.633,207.608,207.608,16500000.0
2006-04-13 09:58:00,207.631,207.644,207.631,207.634,40499999.0
2006-04-13 09:59:00,207.638,207.648,207.621,207.621,15900000.0
2006-04-13 10:00:00,207.621,207.638,207.621,207.627,61100000.0
2006-04-13 10:01:00,207.622,207.637,207.615,207.616,78900000.0
2006-04-13 10:02:00,207.636,207.645,207.628,207.628,17500000.0
2006-04-13 10:03:00,207.619,207.645,207.608,207.645,85399999.0
2006-04-13 10:04:00,207.647,207.653,207.633,207.633,63300001.0
2006-04-13 10:05:00,207.639,207.639,207.622,207.623,23700000.0
2006-04-13 10:06:00,207.628,207.64,207.625,207.64,44500000.0
2006-04-13 10:07:00,207.641,207.641,207.624,207.631,36900000.0
2006-04-13 10:08:00,207.609,207.609,207.6,207.6,27900000.0
2006-04-13 10:09:00,207.607,207.617,207.601,207.603,49900000.0
2006-04-13 10:10:00,207.602,207.609,207.585,207.609,33900000.0
2006-04-13 10:11:00,207.594,207.616,207.591,207.608,49000001.0
2006-04-13 10:12:00,207.612,207.63,207.612,207.63,43500000.0
2006-04-13 10:13:00,207.618,207.622,207.601,207.612,69299999.0
2006-04-13 10:14:00,207.617,207.629,207.606,207.617,65799999.0
2006-04-13 10:15:00,207.621,207.621,207.612,207.612,1600000.0
2006-04-13 10:16:00,207.62,207.629,207.616,207.616,65400001.0
2006-04-13 10:17:00,207.615,207.649,207.615,207.647,70000000.0
2006-04-13 10:18:00,207.638,207.649,207.635,207.638,26400000.0
2006-04-13 10:19:00,207.633,207.648,207.633,207.645,40500000.0
2006-04-13 10:20:00,207.657,207.668,207.648,207.665,93200001.0
2006-04-13 10:21:00,207.659,207.687,207.659,207.672,70400001.0
2006-04-13 10:22:00,207.685,207.686,207.653,207.679,57400001.0
2006-04-13 10:23:00,207.705,207.752,207.705,207.745,75500001.0
2006-04-13 10:24:00,207.75,207.764,207.722,207.734,82799999.0
2006-04-13 10:25:00,207.724,207.724,207.715,207.721,32500000.0
2006-04-13 10:26:00,207.725,207.725,207.693,207.694,35500001.0
2006-04-13 10:27:00,207.717,207.73,207.707,207.725,44800000.0
2006-04-13 10:28:00,207.745,207.809,207.745,207.808,29100000.0
2006-04-13 10:29:00,207.817,207.817,207.74,207.74,72400000.0
2006-04-13 10:30:00,207.731,207.731,207.673,207.685,66799999.0
2006-04-13 10:31:00,207.674,207.708,207.662,207.696,34399999.0
2006-04-13 10:32:00,207.705,207.719,207.702,207.702,60799999.0
2006-04-13 10:33:00,207.721,207.752,207.721,207.74,71800002.0
2006-04-13 10:34:00,207.748,207.757,207.735,207.735,37300000.0
2006-04-13 10:35:00,207.736,207.742,207.72,207.72,44200000.0
2006-04-13 10:36:00,207.72,207.72,207.684,207.713,70399999.0
2006-04-13 10:37:00,207.735,207.754,207.729,207.754,40699999.0
2006-04-13 10:38:00,207.765,207.765,207.738,207.742,62499999.0
2006-04-13 10:39:00,207.728,207.728,207.712,207.723,41200000.0
2006-04-13 10:40:00,207.74,207.76,207.722,207.722,45100000.0
2006-04-13 10:41:00,207.724,207.726,207.709,207.717,35200000.0
2006-04-13 10:42:00,207.713,207.716,207.699,207.714,96300000.0
2006-04-13 10:43:00,207.716,207.748,207.716,207.746,73400000.0
2006-04-13 10:44:00,207.766,207.804,207.762,207.762,44400000.0
2006-04-13 10:45:00,207.772,207.81,207.767,207.81,39900000.0
2006-04-13 10:46:00,207.796,207.823,207.796,207.8,43900000.0
2006-04-13 10:47:00,207.803,207.855,207.783,207.852,57300000.0
2006-04-13 10:48:00,207.869,207.869,207.828,207.837,37700000.0
2006-04-13 10:49:00,207.834,207.834,207.806,207.825,60500001.0
2006-04-13 10:50:00,207.83,207.847,207.82,207.827,32400000.0
2006-04-13 10:51:00,207.829,207.831,207.808,207.808,31600000.0
2006-04-13 10:52:00,207.817,207.839,207.817,207.835,37400001.0
2006-04-13 10:53:00,207.835,207.848,207.825,207.831,61400000.0
2006-04-13 10:54:00,207.836,207.861,207.836,207.861,27600000.0
2006-04-13 10:55:00,207.859,207.859,207.836,207.856,18000000.0
2006-04-13 10:56:00,207.857,207.864,207.841,207.85,68199999.0
2006-04-13 10:57:00,207.849,207.86,207.847,207.85,26000000.0
2006-04-13 10:58:00,207.845,207.871,207.843,207.871,24300000.0
2006-04-13 10:59:00,207.858,207.858,207.822,207.829,23900000.0
2006-04-13 11:00:00,207.835,207.835,207.79,207.79,19800000.0
2006-04-13 11:01:00,207.783,207.785,207.774,207.782,32200000.0
2006-04-13 11:02:00,207.773,207.798,207.761,207.798,30200000.0
2006-04-13 11:03:00,207.802,207.806,207.77,207.77,25800000.0
2006-04-13 11:04:00,207.77,207.772,207.754,207.772,52000000.0
2006-04-13 11:05:00,207.771,207.783,207.765,207.765,44900000.0
2006-04-13 11:06:00,207.766,207.773,207.763,207.766,58399999.0
2006-04-13 11:07:00,207.751,207.757,207.703,207.703,44499999.0
2006-04-13 11:08:00,207.701,207.703,207.675,207.678,59700000.0
2006-04-13 11:09:00,207.668,207.686,207.668,207.673,61900000.0
2006-04-13 11:10:00,207.667,207.667,207.634,207.641,53399999.0
2006-04-13 11:11:00,207.642,207.65,207.638,207.642,36100000.0
2006-04-13 11:12:00,207.643,207.668,207.637,207.667,58300000.0
2006-04-13 11:13:00,207.653,207.653,207.594,207.594,21900000.0
2006-04-13 11:14:00,207.594,207.613,207.588,207.599,40800000.0
2006-04-13 11:15:00,207.581,207.593,207.562,207.577,66200000.0
2006-04-13 11:16:00,207.581,207.582,207.543,207.548,90100000.0
2006-04-13 11:17:00,207.54,207.558,207.528,207.543,76400000.0
2006-04-13 11:18:00,207.51,207.51,207.473,207.473,28700000.0
2006-04-13 11:19:00,207.455,207.462,207.439,207.461,70700000.0
2006-04-13 11:20:00,207.461,207.488,207.461,207.476,60000000.0
2006-04-13 11:21:00,207.487,207.491,207.478,207.487,39800000.0
2006-04-13 11:22:00,207.483,207.499,207.483,207.497,61000000.0
2006-04-13 11:23:00,207.487,207.489,207.478,207.488,37400000.0
2006-04-13 11:24:00,207.499,207.521,207.495,207.507,39800000.0
2006-04-13 11:25:00,207.497,207.505,207.48,207.488,46500000.0
2006-04-13 11:26:00,207.497,207.531,207.495,207.531,43800000.0
2006-04-13 11:27:00,207.528,207.534,207.508,207.514,49800000.0
2006-04-13 11:28:00,207.53,207.554,207.52,207.554,58600000.0
2006-04-13 11:29:00,207.567,207.567,207.545,207.545,57300000.0
2006-04-13 11:30:00,207.545,207.56,207.535,207.55,86199999.0
2006-04-13 11:31:00,207.56,207.563,207.545,207.563,31200000.0
2006-04-13 11:32:00,207.567,207.631,207.567,207.629,53900000.0
2006-04-13 11:33:00,207.636,207.646,207.628,207.636,54600000.0
2006-04-13 11:34:00,207.632,207.664,207.632,207.664,74200001.0
2006-04-13 11:35:00,207.653,207.692,207.651,207.675,17700000.0
2006-04-13 11:36:00,207.663,207.696,207.657,207.675,54300000.0
2006-04-13 11:37:00,207.692,207.719,207.692,207.702,57000001.0
2006-04-13 11:38:00,207.702,207.702,207.661,207.672,43700000.0
2006-04-13 11:39:00,207.684,207.738,207.684,207.738,40500000.0
2006-04-13 11:40:00,207.735,207.75,207.708,207.708,41800000.0
2006-04-13 11:41:00,207.691,207.691,207.674,207.678,39200000.0
2006-04-13 11:42:00,207.68,207.752,207.677,207.752,48700000.0
2006-04-13 11:43:00,207.755,207.755,207.718,207.718,74800001.0
2006-04-13 11:44:00,207.738,207.744,207.727,207.735,23900000.0
2006-04-13 11:45:00,207.735,207.737,207.701,207.707,52100000.0
2006-04-13 11:46:00,207.701,207.703,207.691,207.698,48600000.0
2006-04-13 11:47:00,207.694,207.705,207.68,207.689,61199999.0
2006-04-13 11:48:00,207.676,207.687,207.66,207.661,67500000.0
2006-04-13 11:49:00,207.637,207.641,207.624,207.636,62599999.0
2006-04-13 11:50:00,207.616,207.619,207.578,207.578,48700000.0
2006-04-13 11:51:00,207.561,207.561,207.532,207.551,34700000.0
2006-04-13 11:52:00,207.565,207.584,207.565,207.573,34700000.0
2006-04-13 11:53:00,207.588,207.63,207.588,207.61,60000000.0
2006-04-13 11:54:00,207.637,207.645,207.618,207.619,18700000.0
2006-04-13 11:55:00,207.618,207.619,207.609,207.619,47900000.0
2006-04-13 11:56:00,207.603,207.645,207.596,207.63,52900000.0
2006-04-13 11:57:00,207.63,207.666,207.63,207.666,66800000.0
2006-04-13 11:58:00,207.678,207.692,207.654,207.654,50600001.0
2006-04-13 11:59:00,207.674,207.674,207.646,207.653,47600000.0
2006-04-13 12:00:00,207.66,207.676,207.641,207.647,38299999.0
2006-04-13 12:01:00,207.651,207.66,207.638,207.642,38700000.0
2006-04-13 12:02:00,207.641,207.647,207.615,207.647,96200000.0
2006-04-13 12:03:00,207.653,207.653,207.609,207.637,31200000.0
2006-04-13 12:04:00,207.635,207.65,207.635,207.65,77699999.0
2006-04-13 12:05:00,207.654,207.654,207.637,207.637,48700000.0
2006-04-13 12:06:00,207.65,207.679,207.65,207.678,58000001.0
2006-04-13 12:07:00,207.68,207.68,207.635,207.641,28100000.0
2006-04-13 12:08:00,207.642,207.643,207.619,207.643,57800000.0
2006-04-13 12:09:00,207.626,207.629,207.603,207.603,62099999.0
2006-04-13 12:10:00,207.622,207.635,207.622,207.635,36300000.0
2006-04-13 12:11:00,207.632,207.632,207.612,207.619,68000000.0
2006-04-13 12:12:00,207.619,207.642,207.619,207.637,63700000.0
2006-04-13 12:13:00,207.639,207.65,207.628,207.642,41300000.0
2006-04-13 12:14:00,207.637,207.637,207.615,207.615,62300000.0
2006-04-13 12:15:00,207.609,207.628,207.604,207.605,43600000.0
2006-04-13 12:16:00,207.609,207.625,207.605,207.615,77000000.0
2006-04-13 12:17:00,207.619,207.62,207.592,207.62,81699999.0
2006-04-13 12:18:00,207.617,207.617,207.607,207.612,26700000.0
2006-04-13 12:19:00,207.609,207.609,207.589,207.605,52300001.0
2006-04-13 12:20:00,207.604,207.617,207.599,207.617,57300001.0
2006-04-13 12:21:00,207.626,207.643,207.618,207.63,73800001.0
2006-04-13 12:22:00,207.625,207.625,207.591,207.591,57600000.0
2006-04-13 12:23:00,207.607,207.613,207.598,207.613,43000000.0
2006-04-13 12:24:00,207.609,207.629,207.607,207.609,25500000.0
2006-04-13 12:25:00,207.61,207.634,207.606,207.634,35400000.0
2006-04-13 12:26:00,207.633,207.664,207.627,207.664,33900001.0
2006-04-13 12:27:00,207.656,207.66,207.632,207.66,45300000.0
2006-04-13 12:28:00,207.653,207.653,207.613,207.613,32400000.0
2006-04-13 12:29:00,207.608,207.635,207.6,207.601,66200000.0
2006-04-13 12:30:00,207.596,207.606,207.585,207.603,78600001.0
2006-04-13 12:31:00,207.591,207.591,207.522,207.537,41900000.0
2006-04-13 12:32:00,207.547,207.552,207.524,207.538,89299999.0
2006-04-13 12:33:00,207.544,207.587,207.544,207.575,55200000.0
2006-04-13 12:34:00,207.576,207.576,207.552,207.552,29600000.0
2006-04-13 12:35:00,207.553,207.562,207.541,207.556,46600001.0
2006-04-13 12:36:00,207.553,207.566,207.538,207.566,88600002.0
2006-04-13 12:37:00,207.571,207.571,207.537,207.548,59500000.0
2006-04-13 12:38:00,207.533,207.533,207.504,207.512,66200000.0
2006-04-13 12:39:00,207.508,207.547,207.508,207.547,71000000.0
2006-04-13 12:40:00,207.552,207.555,207.535,207.535,31400000.0
2006-04-13 12:41:00,207.533,207.535,207.508,207.508,70400000.0
2006-04-13 12:42:00,207.513,207.551,207.499,207.527,60000000.0
2006-04-13 12:43:00,207.537,207.537,207.477,207.477,54900000.0
2006-04-13 12:44:00,207.476,207.49,207.468,207.472,47300000.0
2006-04-13 12:45:00,207.472,207.49,207.462,207.49,36300000.0
2006-04-13 12:46:00,207.495,207.502,207.484,207.495,50400001.0
2006-04-13 12:47:00,207.504,207.506,207.481,207.485,64299999.0
2006-04-13 12:48:00,207.468,207.513,207.468,207.51,43500000.0
2006-04-13 12:49:00,207.503,207.506,207.481,207.481,53600000.0
2006-04-13 12:50:00,207.495,207.507,207.476,207.507,46800000.0
2006-04-13 12:51:00,207.505,207.505,207.468,207.483,26200000.0
2006-04-13 12:52:00,207.486,207.504,207.483,207.504,67900000.0
2006-04-13 12:53:00,207.519,207.529,207.489,207.489,29100000.0
2006-04-13 12:54:00,207.51,207.514,207.482,207.514,28500000.0
2006-04-13 12:55:00,207.516,207.604,207.516,207.604,34700000.0
2006-04-13 12:56:00,207.615,207.636,207.587,207.598,66500000.0
2006-04-13 12:57:00,207.599,207.628,207.599,207.615,59400000.0
2006-04-13 12:58:00,207.621,207.622,207.609,207.613,32900000.0
2006-04-13 12:59:00,207.641,207.678,207.631,207.678,74400000.0
2006-04-13 13:00:00,207.681,207.73,207.681,207.717,47100001.0
2006-04-13 13:01:00,207.708,207.708,207.682,207.697,25600000.0
2006-04-13 13:02:00,207.7,207.724,207.698,207.724,43000000.0
2006-04-13 13:03:00,207.727,207.747,207.705,207.705,69400001.0
2006-04-13 13:04:00,207.704,207.712,207.686,207.708,57700000.0
2006-04-13 13:05:00,207.729,207.739,207.716,207.733,84100000.0
2006-04-13 13:06:00,207.724,207.726,207.7,207.715,91100001.0
2006-04-13 13:07:00,207.704,207.718,207.703,207.718,35000000.0
2006-04-13 13:08:00,207.704,207.72,207.69,207.72,24000000.0
2006-04-13 13:09:00,207.73,207.742,207.73,207.739,29900000.0
2006-04-13 13:10:00,207.749,207.749,207.726,207.736,30900000.0
2006-04-13 13:11:00,207.728,207.748,207.722,207.748,37000000.0
2006-04-13 13:12:00,207.769,207.801,207.753,207.801,43000000.0
2006-04-13 13:13:00,207.797,207.841,207.797,207.835,23800000.0
2006-04-13 13:14:00,207.853,207.853,207.816,207.834,62700000.0
2006-04-13 13:15:00,207.823,207.837,207.814,207.817,77100001.0
2006-04-13 13:16:00,207.82,207.825,207.804,207.818,67099999.0
2006-04-13 13:17:00,207.808,207.817,207.795,207.795,22300000.0
2006-04-13 13:18:00,207.81,207.81,207.778,207.8,63800000.0
2006-04-13 13:19:00,207.79,207.792,207.753,207.753,50000000.0
2006-04-13 13:20:00,207.78,207.786,207.769,207.769,37600000.0
2006-04-13 13:21:00,207.765,207.799,207.762,207.787,39100000.0
2006-04-13 13:22:00,207.774,207.774,207.766,207.766,31000000.0
2006-04-13 13:23:00,207.777,207.795,207.776,207.781,70099999.0
2006-04-13 13:24:00,207.784,207.786,207.774,207.786,38900001.0
2006-04-13 13:25:00,207.765,207.77,207.751,207.76,65100000.0
2006-04-13 13:26:00,207.767,207.767,207.743,207.75,41400000.0
2006-04-13 13:27:00,207.749,207.774,207.748,207.765,29400000.0
2006-04-13 13:28:00,207.747,207.774,207.747,207.773,35500000.0
2006-04-13 13:29:00,207.768,207.781,207.765,207.781,37400000.0
2006-04-13 13:30:00,207.768,207.77,207.747,207.77,73799999.0
2006-04-13 13:31:00,207.773,207.773,207.753,207.76,37800000.0
2006-04-13 13:32:00,207.755,207.777,207.755,207.775,32700000.0
2006-04-13 13:33:00,207.78,207.793,207.78,207.793,46000000.0
2006-04-13 13:34:00,207.782,207.816,207.781,207.809,72499999.0
2006-04-13 13:35:00,207.806,207.821,207.797,207.806,55200000.0
2006-04-13 13:36:00,207.796,207.796,207.774,207.786,54000000.0
2006-04-13 13:37:00,207.788,207.797,207.788,207.797,20500000.0
2006-04-13 13:38:00,207.796,207.796,207.78,207.787,46000001.0
2006-04-13 13:39:00,207.801,207.812,207.792,207.796,38100000.0
2006-04-13 13:40:00,207.796,207.817,207.791,207.798,79099999.0
2006-04-13 13:41:00,207.815,207.826,207.815,207.822,6000000.0
2006-04-13 13:42:00,207.809,207.809,207.783,207.783,48199998.0
2006-04-13 13:43:00,207.799,207.807,207.792,207.807,40200000.0
2006-04-13 13:44:00,207.812,207.835,207.811,207.832,66100001.0
2006-04-13 13:45:00,207.82,207.863,207.819,207.863,53700000.0
2006-04-13 13:46:00,207.875,207.884,207.867,207.87,73700000.0
2006-04-13 13:47:00,207.864,207.872,207.842,207.846,56100000.0
2006-04-13 13:48:00,207.864,207.891,207.851,207.876,46200000.0
2006-04-13 13:49:00,207.885,207.885,207.864,207.883,63500001.0
2006-04-13 13:50:00,207.887,207.895,207.873,207.895,41200000.0
2006-04-13 13:51:00,207.902,207.909,207.887,207.887,38100000.0
2006-04-13 13:52:00,207.868,207.871,207.861,207.861,31900001.0
2006-04-13 13:53:00,207.854,207.878,207.854,207.863,44500000.0
2006-04-13 13:54:00,207.853,207.875,207.846,207.867,55200000.0
2006-04-13 13:55:00,207.866,207.877,207.847,207.856,27800000.0
2006-04-13 13:56:00,207.869,207.875,207.857,207.875,107700001.0
2006-04-13 13:57:00,207.88,207.88,207.838,207.838,74500000.0
2006-04-13 13:58:00,207.86,207.898,207.86,207.892,53800000.0
2006-04-13 13:59:00,207.89,207.9,207.875,207.875,32000000.0
2006-04-13 14:00:00,207.858,207.876,207.721,207.73,53400000.0
2006-04-13 14:01:00,207.751,207.78,207.751,207.78,35600000.0
2006-04-13 14:02:00,207.773,207.797,207.764,207.782,52300000.0
2006-04-13 14:03:00,207.768,207.791,207.767,207.79,39500000.0
2006-04-13 14:04:00,207.771,207.787,207.77,207.785,67000000.0
2006-04-13 14:05:00,207.788,207.795,207.767,207.795,81800001.0
2006-04-13 14:06:00,207.771,207.778,207.756,207.777,62499999.0
2006-04-13 14:07:00,207.785,207.785,207.772,207.777,35000000.0
2006-04-13 14:08:00,207.773,207.81,207.773,207.81,44999999.0
2006-04-13 14:09:00,207.798,207.826,207.798,207.812,78000000.0
2006-04-13 14:10:00,207.812,207.822,207.806,207.806,41200000.0
2006-04-13 14:11:00,207.809,207.851,207.809,207.829,58400000.0
2006-04-13 14:12:00,207.825,207.83,207.815,207.822,30500000.0
2006-04-13 14:13:00,207.809,207.826,207.802,207.81,60899999.0
2006-04-13 14:14:00,207.817,207.823,207.811,207.816,47700000.0
2006-04-13 14:15:00,207.82,207.82,207.801,207.81,46500000.0
2006-04-13 14:16:00,207.826,207.826,207.805,207.815,39900000.0
2006-04-13 14:17:00,207.813,207.875,207.813,207.875,32200000.0
2006-04-13 14:18:00,207.881,207.881,207.845,207.845,23500000.0
2006-04-13 14:19:00,207.831,207.848,207.819,207.824,53999999.0
2006-04-13 14:20:00,207.808,207.817,207.784,207.784,44000000.0
2006-04-13 14:21:00,207.787,207.81,207.787,207.805,27600000.0
2006-04-13 14:22:00,207.796,207.813,207.796,207.806,88000001.0
2006-04-13 14:23:00,207.803,207.814,207.779,207.808,34600000.0
2006-04-13 14:24:00,207.808,207.833,207.808,207.811,50599999.0
2006-04-13 14:25:00,207.805,207.823,207.795,207.823,19100000.0
2006-04-13 14:26:00,207.827,207.856,207.819,207.856,41700000.0
2006-04-13 14:27:00,207.837,207.85,207.823,207.85,99400001.0
2006-04-13 14:28:00,207.842,207.855,207.828,207.837,33800000.0
2006-04-13 14:29:00,207.852,207.865,207.824,207.832,54400000.0
2006-04-13 14:30:00,207.813,207.825,207.813,207.825,92999999.0
2006-04-13 14:31:00,207.793,207.793,207.782,207.782,11200000.0
2006-04-13 14:32:00,207.775,207.813,207.77,207.806,55699999.0
2006-04-13 14:33:00,207.812,207.82,207.787,207.79,46900000.0
2006-04-13 14:34:00,207.803,207.803,207.742,207.753,40200000.0
2006-04-13 14:35:00,207.771,207.792,207.764,207.789,35800000.0
2006-04-13 14:36:00,207.821,207.842,207.821,207.832,44800000.0
2006-04-13 14:37:00,207.815,207.836,207.806,207.826,66000001.0
2006-04-13 14:38:00,207.833,207.836,207.81,207.811,76299999.0
2006-04-13 14:39:00,207.819,207.853,207.809,207.822,80499999.0
2006-04-13 14:40:00,207.823,207.855,207.812,207.855,75100000.0
2006-04-13 14:41:00,207.857,207.862,207.831,207.831,45500000.0
2006-04-13 14:42:00,207.823,207.831,207.812,207.83,30000000.0
2006-04-13 14:43:00,207.825,207.836,207.823,207.823,22300000.0
2006-04-13 14:44:00,207.836,207.839,207.821,207.831,45199999.0
2006-04-13 14:45:00,207.826,207.839,207.787,207.787,53100000.0
2006-04-13 14:46:00,207.789,207.805,207.779,207.795,65700000.0
2006-04-13 14:47:00,207.804,207.817,207.789,207.805,38699999.0
2006-04-13 14:48:00,207.791,207.824,207.791,207.801,49100000.0
2006-04-13 14:49:00,207.792,207.815,207.781,207.807,62100000.0
2006-04-13 14:50:00,207.792,207.795,207.747,207.747,51700000.0
2006-04-13 14:51:00,207.733,207.753,207.727,207.73,63300001.0
2006-04-13 14:52:00,207.736,207.736,207.697,207.709,58800000.0
2006-04-13 14:53:00,207.709,207.74,207.704,207.705,37400000.0
2006-04-13 14:54:00,207.698,207.782,207.698,207.782,56400000.0
2006-04-13 14:55:00,207.775,207.783,207.738,207.764,48599999.0
2006-04-13 14:56:00,207.782,207.802,207.746,207.746,53200000.0
2006-04-13 14:57:00,207.75,207.753,207.626,207.696,44400000.0
2006-04-13 14:58:00,207.75,207.803,207.741,207.741,33400000.0
2006-04-13 14:59:00,207.738,207.763,207.717,207.747,34100000.0
2006-04-13 15:00:00,207.761,207.763,207.718,207.723,58200000.0
2006-04-13 15:01:00,207.749,207.749,207.716,207.724,41400000.0
2006-04-13 15:02:00,207.721,207.739,207.721,207.731,38200000.0
2006-04-13 15:03:00,207.739,207.75,207.739,207.742,27500000.0
2006-04-13 15:04:00,207.75,207.76,207.744,207.746,23000000.0
2006-04-13 15:05:00,207.711,207.711,207.693,207.697,26400000.0
2006-04-13 15:06:00,207.704,207.713,207.676,207.681,69799999.0
2006-04-13 15:07:00,207.673,207.693,207.648,207.648,42300000.0
2006-04-13 15:08:00,207.655,207.671,207.655,207.659,78700000.0
2006-04-13 15:09:00,207.664,207.682,207.664,207.672,32400000.0
2006-04-13 15:10:00,207.67,207.68,207.649,207.678,29900000.0
2006-04-13 15:11:00,207.683,207.683,207.641,207.655,15300000.0
2006-04-13 15:12:00,207.644,207.692,207.644,207.668,53700000.0
2006-04-13 15:13:00,207.659,207.68,207.651,207.68,52800000.0
2006-04-13 15:14:00,207.683,207.683,207.661,207.669,50400001.0
2006-04-13 15:15:00,207.662,207.668,207.636,207.654,57100000.0
2006-04-13 15:16:00,207.653,207.659,207.627,207.631,59200001.0
2006-04-13 15:17:00,207.619,207.629,207.596,207.618,50199999.0
2006-04-13 15:18:00,207.611,207.647,207.611,207.647,47300000.0
2006-04-13 15:19:00,207.642,207.642,207.626,207.628,18100000.0
2006-04-13 15:20:00,207.625,207.628,207.571,207.628,45599999.0
2006-04-13 15:21:00,207.624,207.635,207.611,207.62,68300000.0
2006-04-13 15:22:00,207.621,207.681,207.621,207.67,63199999.0
2006-04-13 15:23:00,207.661,207.68,207.661,207.673,35300000.0
2006-04-13 15:24:00,207.671,207.687,207.647,207.687,72100000.0
2006-04-13 15:25:00,207.718,207.732,207.705,207.719,25200000.0
2006-04-13 15:26:00,207.715,207.724,207.689,207.689,48000000.0
2006-04-13 15:27:00,207.679,207.706,207.67,207.682,43900001.0
2006-04-13 15:28:00,207.676,207.701,207.676,207.701,37900000.0
2006-04-13 15:29:00,207.694,207.702,207.677,207.688,87000001.0
2006-04-13 15:30:00,207.683,207.697,207.662,207.683,78200000.0
2006-04-13 15:31:00,207.696,207.723,207.696,207.721,49000000.0
2006-04-13 15:32:00,207.743,207.762,207.713,207.713,60700000.0
2006-04-13 15:33:00,207.712,207.758,207.712,207.758,23200000.0
2006-04-13 15:34:00,207.758,207.766,207.755,207.755,60399999.0
2006-04-13 15:35:00,207.758,207.765,207.748,207.752,35000000.0
2006-04-13 15:36:00,207.769,207.769,207.717,207.726,50200000.0
2006-04-13 15:37:00,207.716,207.733,207.712,207.728,66900001.0
2006-04-13 15:38:00,207.724,207.732,207.705,207.731,67600000.0
2006-04-13 15:39:00,207.722,207.722,207.7,207.7,14200000.0
2006-04-13 15:40:00,207.71,207.71,207.673,207.703,48400000.0
2006-04-13 15:41:00,207.721,207.764,207.713,207.764,38800000.0
2006-04-13 15:42:00,207.758,207.803,207.756,207.8,23500000.0
2006-04-13 15:43:00,207.81,207.81,207.785,207.8,51600000.0
2006-04-13 15:44:00,207.82,207.82,207.81,207.81,15600000.0
2006-04-13 15:45:00,207.805,207.82,207.803,207.803,33700000.0
2006-04-13 15:46:00,207.806,207.806,207.738,207.759,47700000.0
2006-04-13 15:47:00,207.756,207.756,207.7,207.743,79100001.0
2006-04-13 15:48:00,207.752,207.782,207.724,207.738,45800000.0
2006-04-13 15:49:00,207.732,207.732,207.71,207.724,67399999.0
2006-04-13 15:50:00,207.727,207.745,207.727,207.745,29200000.0
2006-04-13 15:51:00,207.748,207.785,207.748,207.78,48400000.0
2006-04-13 15:52:00,207.771,207.802,207.757,207.757,43000001.0
2006-04-13 15:53:00,207.762,207.762,207.73,207.73,34600000.0
2006-04-13 15:54:00,207.728,207.759,207.715,207.737,52200000.0
2006-04-13 15:55:00,207.73,207.752,207.714,207.717,30200000.0
2006-04-13 15:56:00,207.715,207.749,207.715,207.73,79499998.0
2006-04-13 15:57:00,207.736,207.753,207.722,207.73,61299999.0
2006-04-13 15:58:00,207.732,207.742,207.703,207.704,69200000.0
2006-04-13 15:59:00,207.676,207.696,207.665,207.673,39900000.0
2006-04-13 16:00:00,207.656,207.706,207.656,207.684,66200000.0
2006-04-13 16:01:00,207.696,207.723,207.676,207.692,33800000.0
2006-04-13 16:02:00,207.669,207.682,207.655,207.681,57299999.0
2006-04-13 16:03:00,207.703,207.703,207.664,207.672,25900000.0
2006-04-13 16:04:00,207.685,207.692,207.675,207.684,55400000.0
2006-04-13 16:05:00,207.654,207.733,207.654,207.715,92700000.0
2006-04-13 16:06:00,207.716,207.737,207.705,207.718,56600000.0
2006-04-13 16:07:00,207.7,207.7,207.626,207.635,36000000.0
2006-04-13 16:08:00,207.665,207.68,207.654,207.677,43600000.0
2006-04-13 16:09:00,207.686,207.715,207.686,207.703,52300001.0
2006-04-13 16:10:00,207.67,207.67,207.633,207.657,34800000.0
2006-04-13 16:11:00,207.652,207.658,207.626,207.658,39400000.0
2006-04-13 16:12:00,207.681,207.681,207.596,207.601,62599999.0
2006-04-13 16:13:00,207.612,207.64,207.598,207.64,55700000.0
2006-04-13 16:14:00,207.62,207.62,207.581,207.602,22400000.0
2006-04-13 16:15:00,207.608,207.612,207.581,207.591,88200000.0
2006-04-13 16:16:00,207.575,207.599,207.573,207.573,28400000.0
2006-04-13 16:17:00,207.574,207.601,207.569,207.594,22400000.0
2006-04-13 16:18:00,207.595,207.615,207.595,207.609,42900000.0
2006-04-13 16:19:00,207.638,207.644,207.609,207.644,68300001.0
2006-04-13 16:20:00,207.65,207.657,207.639,207.639,57600000.0
2006-04-13 16:21:00,207.628,207.64,207.595,207.603,96500002.0
2006-04-13 16:22:00,207.601,207.641,207.601,207.63,38800000.0
2006-04-13 16:23:00,207.634,207.65,207.618,207.618,72600001.0
2006-04-13 16:24:00,207.618,207.618,207.58,207.592,31800000.0
2006-04-13 16:25:00,207.591,207.609,207.565,207.609,40100000.0
2006-04-13 16:26:00,207.609,207.618,207.607,207.617,37299999.0
2006-04-13 16:27:00,207.599,207.608,207.591,207.601,49200000.0
2006-04-13 16:28:00,207.573,207.573,207.552,207.559,27500000.0
2006-04-13 16:29:00,207.571,207.587,207.564,207.575,53600000.0
2006-04-13 16:30:00,207.549,207.571,207.536,207.545,56900000.0
2006-04-13 16:31:00,207.533,207.533,207.509,207.517,50200000.0
2006-04-13 16:32:00,207.515,207.526,207.483,207.483,36700000.0
2006-04-13 16:33:00,207.462,207.496,207.462,207.484,47800000.0
2006-04-13 16:34:00,207.459,207.47,207.429,207.436,47100000.0
2006-04-13 16:35:00,207.403,207.417,207.385,207.385,57899999.0
2006-04-13 16:36:00,207.365,207.368,207.323,207.335,25600000.0
2006-04-13 16:37:00,207.326,207.342,207.311,207.342,69799999.0
2006-04-13 16:38:00,207.334,207.365,207.329,207.36,55400001.0
2006-04-13 16:39:00,207.373,207.39,207.361,207.363,41300000.0
2006-04-13 16:40:00,207.359,207.387,207.359,207.387,49600000.0
2006-04-13 16:41:00,207.406,207.424,207.394,207.41,62100000.0
2006-04-13 16:42:00,207.447,207.471,207.447,207.46,41000000.0
2006-04-13 16:43:00,207.469,207.503,207.462,207.503,58300000.0
2006-04-13 16:44:00,207.515,207.515,207.473,207.515,71699999.0
2006-04-13 16:45:00,207.514,207.557,207.512,207.557,85500001.0
2006-04-13 16:46:00,207.553,207.576,207.544,207.544,25100000.0
2006-04-13 16:47:00,207.554,207.591,207.554,207.591,55900000.0
2006-04-13 16:48:00,207.589,207.589,207.553,207.563,59500000.0
2006-04-13 16:49:00,207.558,207.564,207.519,207.52,47200000.0
2006-04-13 16:50:00,207.511,207.515,207.47,207.47,69700001.0
2006-04-13 16:51:00,207.477,207.522,207.477,207.516,57100000.0
2006-04-13 16:52:00,207.503,207.528,207.489,207.528,18300000.0
2006-04-13 16:53:00,207.517,207.537,207.505,207.505,50400001.0
2006-04-13 16:54:00,207.494,207.507,207.468,207.468,39700001.0
2006-04-13 16:55:00,207.455,207.467,207.363,207.363,57500000.0
2006-04-13 16:56:00,207.355,207.361,207.294,207.294,89499999.0
2006-04-13 16:57:00,207.271,207.271,207.219,207.233,71300000.0
2006-04-13 16:58:00,207.248,207.252,207.226,207.252,28900000.0
2006-04-13 16:59:00,207.259,207.291,207.219,207.291,57100000.0
2006-04-13 17:00:00,207.336,207.386,207.336,207.373,18200000.0
2006-04-13 17:01:00,207.363,207.378,207.352,207.357,37300000.0
2006-04-13 17:02:00,207.356,207.361,207.349,207.36,36000000.0
2006-04-13 17:03:00,207.358,207.368,207.329,207.335,90600000.0
2006-04-13 17:04:00,207.347,207.356,207.33,207.344,71400000.0
2006-04-13 17:05:00,207.355,207.402,207.355,207.395,42800000.0
2006-04-13 17:06:00,207.427,207.427,207.372,207.384,61700000.0
2006-04-13 17:07:00,207.39,207.422,207.374,207.396,82800000.0
2006-04-13 17:08:00,207.37,207.384,207.364,207.374,57500001.0
2006-04-13 17:09:00,207.353,207.387,207.353,207.387,30200000.0
2006-04-13 17:10:00,207.402,207.423,207.402,207.405,59199999.0
2006-04-13 17:11:00,207.392,207.392,207.372,207.38,58600000.0
2006-04-13 17:12:00,207.385,207.397,207.381,207.381,28000000.0
2006-04-13 17:13:00,207.391,207.408,207.361,207.371,27600000.0
2006-04-13 17:14:00,207.396,207.412,207.386,207.412,48200000.0
2006-04-13 17:15:00,207.431,207.431,207.397,207.418,95799998.0
2006-04-13 17:16:00,207.416,207.424,207.392,207.423,39700000.0
2006-04-13 17:17:00,207.439,207.471,207.41,207.41,23400000.0
2006-04-13 17:18:00,207.397,207.404,207.381,207.381,30500000.0
2006-04-13 17:19:00,207.392,207.392,207.352,207.362,42800000.0
2006-04-13 17:20:00,207.365,207.381,207.362,207.37,58300000.0
2006-04-13 17:21:00,207.379,207.393,207.378,207.393,37700000.0
2006-04-13 17:22:00,207.39,207.41,207.39,207.406,33700000.0
2006-04-13 17:23:00,207.392,207.392,207.337,207.344,30600000.0
2006-04-13 17:24:00,207.337,207.354,207.331,207.337,40400001.0
2006-04-13 17:25:00,207.312,207.325,207.299,207.32,38600000.0
2006-04-13 17:26:00,207.342,207.399,207.342,207.39,21500000.0
2006-04-13 17:27:00,207.389,207.406,207.385,207.406,21300000.0
2006-04-13 17:28:00,207.411,207.445,207.411,207.438,27300000.0
2006-04-13 17:29:00,207.456,207.501,207.445,207.501,89200000.0
2006-04-13 17:30:00,207.501,207.517,207.468,207.468,30100000.0
2006-04-13 17:31:00,207.455,207.455,207.396,207.428,27200000.0
2006-04-13 17:32:00,207.423,207.478,207.423,207.478,30100000.0
2006-04-13 17:33:00,207.472,207.479,207.434,207.434,61499999.0
2006-04-13 17:34:00,207.436,207.45,207.436,207.45,53900000.0
2006-04-13 17:35:00,207.439,207.446,207.423,207.427,67800000.0
2006-04-13 17:36:00,207.436,207.459,207.434,207.448,74800001.0
2006-04-13 17:37:00,207.447,207.453,207.441,207.453,21400000.0
2006-04-13 17:38:00,207.44,207.448,207.426,207.43,58600000.0
2006-04-13 17:39:00,207.35,207.367,207.34,207.367,19800000.0
2006-04-13 17:40:00,207.374,207.401,207.37,207.401,27700000.0
2006-04-13 17:41:00,207.424,207.428,207.407,207.425,54200000.0
2006-04-13 17:42:00,207.429,207.488,207.429,207.48,65900000.0
2006-04-13 17:43:00,207.479,207.495,207.456,207.495,64100000.0
2006-04-13 17:44:00,207.492,207.505,207.492,207.502,52700000.0
2006-04-13 17:45:00,207.512,207.512,207.457,207.495,26900000.0
2006-04-13 17:46:00,207.504,207.504,207.467,207.485,82199999.0
2006-04-13 17:47:00,207.498,207.502,207.472,207.473,35100000.0
2006-04-13 17:48:00,207.485,207.499,207.485,207.487,38400000.0
2006-04-13 17:49:00,207.506,207.512,207.485,207.512,15100000.0
2006-04-13 17:50:00,207.518,207.52,207.497,207.499,22800000.0
2006-04-13 17:51:00,207.51,207.562,207.51,207.537,49199999.0
2006-04-13 17:52:00,207.55,207.55,207.518,207.53,33999999.0
2006-04-13 17:53:00,207.494,207.494,207.456,207.462,71299999.0
2006-04-13 17:54:00,207.445,207.457,207.424,207.427,79500000.0
2006-04-13 17:55:00,207.414,207.432,207.4,207.432,17500000.0
2006-04-13 17:56:00,207.434,207.434,207.408,207.42,43800000.0
2006-04-13 17:57:00,207.414,207.422,207.404,207.404,76500001.0
2006-04-13 17:58:00,207.412,207.425,207.406,207.417,44900000.0
2006-04-13 17:59:00,207.428,207.469,207.428,207.462,83200000.0
2006-04-13 18:00:00,207.476,207.523,207.457,207.49,53600000.0
2006-04-13 18:01:00,207.512,207.519,207.47,207.485,482500001.0
2006-04-13 18:02:00,207.503,207.523,207.494,207.502,814199995.0
2006-04-13 18:03:00,207.498,207.498,207.458,207.466,869700003.0
2006-04-13 18:04:00,207.483,207.521,207.483,207.51,622200000.0
2006-04-13 18:05:00,207.533,207.547,207.509,207.518,697799999.0
2006-04-13 18:06:00,207.514,207.55,207.508,207.517,658899999.0
2006-04-13 18:07:00,207.517,207.531,207.499,207.506,786999996.0
2006-04-13 18:08:00,207.507,207.527,207.5,207.522,681700003.0
2006-04-13 18:09:00,207.524,207.547,207.517,207.53,537900000.0
2006-04-13 18:10:00,207.53,207.54,207.513,207.54,422499999.0
2006-04-13 18:11:00,207.536,207.542,207.511,207.53,323400001.0
2006-04-13 18:12:00,207.523,207.541,207.506,207.513,268799999.0
2006-04-13 18:13:00,207.503,207.507,207.462,207.48,455000001.0
2006-04-13 18:14:00,207.474,207.489,207.454,207.475,591699999.0
2006-04-13 18:15:00,207.487,207.488,207.454,207.468,668600002.0
2006-04-13 18:16:00,207.47,207.482,207.454,207.463,649200003.0
2006-04-13 18:17:00,207.463,207.479,207.448,207.448,235900000.0
2006-04-13 18:18:00,207.447,207.474,207.436,207.447,380900001.0
2006-04-13 18:19:00,207.446,207.478,207.44,207.473,408000000.0
2006-04-13 18:20:00,207.475,207.475,207.447,207.447,603700004.0
2006-04-13 18:21:00,207.448,207.467,207.428,207.445,542599999.0
2006-04-13 18:22:00,207.45,207.489,207.45,207.475,510500000.0
2006-04-13 18:23:00,207.47,207.494,207.43,207.444,872299999.0
2006-04-13 18:24:00,207.425,207.445,207.403,207.445,611899998.0
2006-04-13 18:25:00,207.455,207.455,207.424,207.445,494200001.0
2006-04-13 18:26:00,207.454,207.47,207.426,207.426,369400001.0
2006-04-13 18:27:00,207.443,207.468,207.435,207.458,360100002.0
2006-04-13 18:28:00,207.457,207.457,207.425,207.429,346799999.0
2006-04-13 18:29:00,207.432,207.447,207.411,207.431,421800000.0
2006-04-13 18:30:00,207.448,207.467,207.442,207.457,285199998.0
2006-04-13 18:31:00,207.462,207.471,207.436,207.455,358300002.0
2006-04-13 18:32:00,207.449,207.476,207.447,207.465,552800002.0
2006-04-13 18:33:00,207.483,207.526,207.479,207.509,439499999.0
2006-04-13 18:34:00,207.522,207.542,207.513,207.533,482300000.0
2006-04-13 18:35:00,207.526,207.536,207.494,207.501,390100000.0
2006-04-13 18:36:00,207.488,207.503,207.467,207.503,345599998.0
2006-04-13 18:37:00,207.517,207.517,207.495,207.504,183700001.0
2006-04-13 18:38:00,207.514,207.546,207.495,207.535,134500001.0
2006-04-13 18:39:00,207.531,207.54,207.515,207.523,105600000.0
2006-04-13 18:40:00,207.513,207.572,207.513,207.57,243599998.0
2006-04-13 18:41:00,207.565,207.592,207.564,207.592,372100003.0
2006-04-13 18:42:00,207.601,207.614,207.587,207.587,224999999.0
2006-04-13 18:43:00,207.582,207.616,207.582,207.59,148899999.0
2006-04-13 18:44:00,207.594,207.615,207.591,207.6,334100000.0
2006-04-13 18:45:00,207.595,207.623,207.593,207.602,243999999.0
2006-04-13 18:46:00,207.598,207.616,207.598,207.606,164799999.0
2006-04-13 18:47:00,207.592,207.592,207.542,207.56,108400000.0
2006-04-13 18:48:00,207.569,207.569,207.54,207.56,157600000.0
2006-04-13 18:49:00,207.555,207.574,207.529,207.55,193900000.0
2006-04-13 18:50:00,207.549,207.558,207.531,207.558,265900000.0
2006-04-13 18:51:00,207.553,207.558,207.536,207.553,226699999.0
2006-04-13 18:52:00,207.553,207.558,207.528,207.54,247300000.0
2006-04-13 18:53:00,207.546,207.549,207.522,207.529,188500000.0
2006-04-13 18:54:00,207.537,207.543,207.512,207.525,210000000.0
2006-04-13 18:55:00,207.525,207.544,207.506,207.527,314500000.0
2006-04-13 18:56:00,207.536,207.542,207.526,207.542,62900000.0
2006-04-13 18:57:00,207.54,207.54,207.521,207.53,156400001.0
2006-04-13 18:58:00,207.525,207.525,207.483,207.483,289500000.0
2006-04-13 18:59:00,207.457,207.485,207.436,207.45,302999997.0
2006-04-13 19:00:00,207.465,207.55,207.458,207.55,70199999.0
2006-04-13 19:01:00,207.571,207.601,207.547,207.556,132500002.0
2006-04-13 19:02:00,207.547,207.557,207.527,207.533,207900002.0
2006-04-13 19:03:00,207.536,207.55,207.534,207.537,292399999.0
2006-04-13 19:04:00,207.534,207.559,207.534,207.548,187199999.0
2006-04-13 19:05:00,207.547,207.573,207.528,207.573,130300002.0
2006-04-13 19:06:00,207.582,207.604,207.576,207.604,384100000.0
2006-04-13 19:07:00,207.615,207.627,207.601,207.601,315499998.0
2006-04-13 19:08:00,207.596,207.617,207.571,207.583,376600001.0
2006-04-13 19:09:00,207.587,207.622,207.585,207.611,181300001.0
2006-04-13 19:10:00,207.617,207.622,207.592,207.6,120000000.0
2006-04-13 19:11:00,207.601,207.612,207.591,207.604,47200000.0
2006-04-13 19:12:00,207.596,207.598,207.586,207.586,94600000.0
2006-04-13 19:13:00,207.583,207.597,207.541,207.554,189000000.0
2006-04-13 19:14:00,207.553,207.566,207.538,207.551,190899999.0
2006-04-13 19:15:00,207.552,207.553,207.534,207.54,308299999.0
2006-04-13 19:16:00,207.55,207.558,207.537,207.537,45400000.0
2006-04-13 19:17:00,207.556,207.57,207.554,207.556,104600000.0
2006-04-13 19:18:00,207.552,207.563,207.538,207.543,203600001.0
2006-04-13 19:19:00,207.542,207.575,207.542,207.557,203800000.0
2006-04-13 19:20:00,207.558,207.561,207.55,207.559,162500000.0
2006-04-13 19:21:00,207.556,207.556,207.536,207.549,150499999.0
2006-04-13 19:22:00,207.55,207.56,207.545,207.55,125099999.0
2006-04-13 19:23:00,207.551,207.583,207.551,207.557,494400001.0
2006-04-13 19:24:00,207.565,207.612,207.565,207.603,104200001.0
2006-04-13 19:25:00,207.624,207.625,207.613,207.616,198400001.0
2006-04-13 19:26:00,207.614,207.632,207.607,207.62,359700002.0
2006-04-13 19:27:00,207.614,207.668,207.614,207.655,286999999.0
2006-04-13 19:28:00,207.654,207.654,207.617,207.641,268300000.0
2006-04-13 19:29:00,207.638,207.652,207.637,207.652,87300001.0
2006-04-13 19:30:00,207.652,207.674,207.651,207.666,257999998.0
2006-04-13 19:31:00,207.662,207.671,207.639,207.639,187200000.0
2006-04-13 19:32:00,207.63,207.654,207.63,207.64,445000001.0
2006-04-13 19:33:00,207.643,207.647,207.631,207.642,174899999.0
2006-04-13 19:34:00,207.642,207.648,207.623,207.637,185500000.0
2006-04-13 19:35:00,207.628,207.635,207.601,207.603,280500000.0
2006-04-13 19:36:00,207.611,207.611,207.584,207.597,214999999.0
2006-04-13 19:37:00,207.597,207.597,207.551,207.551,72400000.0
2006-04-13 19:38:00,207.559,207.582,207.554,207.577,203999999.0
2006-04-13 19:39:00,207.578,207.58,207.56,207.566,166100000.0
2006-04-13 19:40:00,207.564,207.573,207.528,207.562,235899999.0
2006-04-13 19:41:00,207.579,207.589,207.561,207.561,290499999.0
2006-04-13 19:42:00,207.569,207.584,207.556,207.579,166600001.0
2006-04-13 19:43:00,207.585,207.585,207.577,207.58,50000000.0
2006-04-13 19:44:00,207.571,207.571,207.538,207.538,203900001.0
2006-04-13 19:45:00,207.534,207.534,207.477,207.5,167100002.0
2006-04-13 19:46:00,207.5,207.5,207.471,207.49,93300000.0
2006-04-13 19:47:00,207.497,207.497,207.487,207.487,73000000.0
2006-04-13 19:48:00,207.469,207.501,207.468,207.48,251899998.0
2006-04-13 19:49:00,207.475,207.498,207.469,207.498,116000000.0
2006-04-13 19:50:00,207.499,207.505,207.495,207.504,165000001.0
2006-04-13 19:51:00,207.5,207.504,207.472,207.482,184100000.0
2006-04-13 19:52:00,207.486,207.493,207.48,207.482,174400002.0
2006-04-13 19:53:00,207.485,207.49,207.465,207.465,162600001.0
2006-04-13 19:54:00,207.452,207.455,207.434,207.437,277300001.0
2006-04-13 19:55:00,207.433,207.453,207.433,207.44,72300000.0
2006-04-13 19:56:00,207.448,207.47,207.441,207.47,123200001.0
2006-04-13 19:57:00,207.467,207.485,207.463,207.485,137000002.0
2006-04-13 19:58:00,207.486,207.497,207.472,207.479,309500000.0
2006-04-13 19:59:00,207.494,207.522,207.492,207.51,222600000.0
2006-04-13 20:00:00,207.523,207.539,207.523,207.537,125700001.0
2006-04-13 20:01:00,207.54,207.565,207.512,207.565,100400000.0
2006-04-13 20:02:00,207.57,207.57,207.543,207.553,142200001.0
2006-04-13 20:03:00,207.551,207.583,207.55,207.55,111900000.0
2006-04-13 20:04:00,207.553,207.575,207.553,207.565,115600000.0
2006-04-13 20:05:00,207.561,207.581,207.551,207.573,201500004.0
2006-04-13 20:06:00,207.578,207.602,207.578,207.592,174899998.0
2006-04-13 20:07:00,207.607,207.61,207.597,207.61,133600000.0
2006-04-13 20:08:00,207.62,207.646,207.618,207.629,173800000.0
2006-04-13 20:09:00,207.63,207.636,207.611,207.611,143500001.0
2006-04-13 20:10:00,207.608,207.625,207.608,207.625,101200001.0
2006-04-13 20:11:00,207.639,207.65,207.626,207.632,324300001.0
2006-04-13 20:12:00,207.63,207.655,207.627,207.64,495000003.0
2006-04-13 20:13:00,207.642,207.642,207.616,207.62,199900000.0
2006-04-13 20:14:00,207.618,207.643,207.616,207.626,257800001.0
2006-04-13 20:15:00,207.635,207.64,207.623,207.625,407300002.0
2006-04-13 20:16:00,207.637,207.654,207.632,207.637,195699999.0
2006-04-13 20:17:00,207.64,207.653,207.631,207.651,42800000.0
2006-04-13 20:18:00,207.653,207.656,207.64,207.644,150800000.0
2006-04-13 20:19:00,207.658,207.666,207.653,207.655,90500000.0
2006-04-13 20:20:00,207.652,207.666,207.639,207.666,328899998.0
2006-04-13 20:21:00,207.662,207.673,207.648,207.651,158300001.0
2006-04-13 20:22:00,207.655,207.667,207.64,207.649,187500000.0
2006-04-13 20:23:00,207.644,207.658,207.63,207.63,162999999.0
2006-04-13 20:24:00,207.634,207.659,207.632,207.632,184800001.0
2006-04-13 20:25:00,207.635,207.679,207.635,207.663,287900000.0
2006-04-13 20:26:00,207.697,207.712,207.682,207.707,333399998.0
2006-04-13 20:27:00,207.692,207.699,207.67,207.699,202699999.0
2006-04-13 20:28:00,207.7,207.715,207.687,207.688,468700002.0
2006-04-13 20:29:00,207.692,207.692,207.658,207.665,541799999.0
2006-04-13 20:30:00,207.671,207.704,207.671,207.692,508599999.0
2006-04-13 20:31:00,207.698,207.716,207.688,207.693,384400000.0
2006-04-13 20:32:00,207.693,207.7,207.678,207.686,574700000.0
2006-04-13 20:33:00,207.68,207.699,207.675,207.683,201100001.0
2006-04-13 20:34:00,207.678,207.682,207.663,207.668,142400000.0
2006-04-13 20:35:00,207.662,207.67,207.662,207.667,105799999.0
2006-04-13 20:36:00,207.673,207.693,207.672,207.693,132500000.0
2006-04-13 20:37:00,207.695,207.695,207.668,207.668,76099999.0
2006-04-13 20:38:00,207.65,207.675,207.644,207.663,220700000.0
2006-04-13 20:39:00,207.66,207.66,207.602,207.617,215100000.0
2006-04-13 20:40:00,207.626,207.628,207.593,207.593,414900003.0
2006-04-13 20:41:00,207.604,207.651,207.604,207.651,171200000.0
2006-04-13 20:42:00,207.656,207.672,207.646,207.646,214300000.0
2006-04-13 20:43:00,207.642,207.65,207.63,207.631,300800002.0
2006-04-13 20:44:00,207.628,207.629,207.606,207.609,446200003.0
2006-04-13 20:45:00,207.612,207.616,207.603,207.615,197200001.0
2006-04-13 20:46:00,207.615,207.626,207.605,207.614,218700001.0
2006-04-13 20:47:00,207.61,207.62,207.579,207.579,224699998.0
2006-04-13 20:48:00,207.585,207.599,207.578,207.588,252100000.0
2006-04-13 20:49:00,207.59,207.592,207.572,207.59,135900002.0
2006-04-13 20:50:00,207.589,207.599,207.579,207.582,406300001.0
2006-04-13 20:51:00,207.572,207.589,207.559,207.564,169500002.0
2006-04-13 20:52:00,207.561,207.561,207.508,207.52,63000000.0
2006-04-13 20:53:00,207.51,207.545,207.51,207.535,262600001.0
2006-04-13 20:54:00,207.542,207.55,207.528,207.541,135999999.0
2006-04-13 20:55:00,207.539,207.552,207.52,207.527,379300001.0
2006-04-13 20:56:00,207.526,207.535,207.517,207.521,213600000.0
2006-04-13 20:57:00,207.52,207.539,207.516,207.53,411799998.0
2006-04-13 20:58:00,207.53,207.544,207.517,207.524,333900000.0
2006-04-13 20:59:00,207.51,207.51,207.435,207.469,502900000.0
2006-04-13 21:00:00,207.477,207.503,207.453,207.488,488000001.0
2006-04-13 21:01:00,207.5,207.516,207.492,207.492,449700001.0
2006-04-13 21:02:00,207.486,207.499,207.475,207.495,286700000.0
2006-04-13 21:03:00,207.493,207.514,207.493,207.502,270499999.0
2006-04-13 21:04:00,207.519,207.519,207.492,207.492,85400000.0
2006-04-13 21:05:00,207.489,207.506,207.481,207.49,116300000.0
2006-04-13 21:06:00,207.486,207.498,207.483,207.487,168399999.0
2006-04-13 21:07:00,207.498,207.498,207.47,207.486,193400000.0
2006-04-13 21:08:00,207.485,207.489,207.471,207.487,147300000.0
2006-04-13 21:09:00,207.497,207.512,207.484,207.5,99999999.0
2006-04-13 21:10:00,207.507,207.527,207.498,207.526,125800000.0
2006-04-13 21:11:00,207.523,207.523,207.487,207.493,98500000.0
2006-04-13 21:12:00,207.494,207.52,207.491,207.491,82300000.0
2006-04-13 21:13:00,207.498,207.524,207.482,207.524,146500000.0
2006-04-13 21:14:00,207.528,207.528,207.499,207.503,378900001.0
2006-04-13 21:15:00,207.5,207.512,207.49,207.5,367199998.0
2006-04-13 21:16:00,207.507,207.545,207.507,207.545,101299999.0
2006-04-13 21:17:00,207.552,207.557,207.529,207.555,232700000.0
2006-04-13 21:18:00,207.553,207.559,207.524,207.54,199300001.0
2006-04-13 21:19:00,207.543,207.558,207.54,207.555,254900000.0
2006-04-13 21:20:00,207.551,207.551,207.519,207.538,336900001.0
2006-04-13 21:21:00,207.532,207.542,207.525,207.53,211200001.0
2006-04-13 21:22:00,207.525,207.543,207.516,207.516,199200000.0
2006-04-13 21:23:00,207.508,207.508,207.463,207.463,106600000.0
2006-04-13 21:24:00,207.457,207.463,207.446,207.45,211899999.0
2006-04-13 21:25:00,207.457,207.467,207.453,207.46,330000000.0
2006-04-13 21:26:00,207.46,207.47,207.45,207.45,170000000.0
2006-04-13 21:27:00,207.459,207.465,207.438,207.438,118199999.0
2006-04-13 21:28:00,207.445,207.46,207.445,207.46,74800000.0
2006-04-13 21:29:00,207.473,207.486,207.473,207.477,65600000.0
2006-04-13 21:30:00,207.48,207.49,207.475,207.485,70000000.0
2006-04-13 21:31:00,207.465,207.484,207.465,207.48,50200000.0
2006-04-13 21:32:00,207.488,207.526,207.487,207.487,102500000.0
2006-04-13 21:33:00,207.483,207.503,207.478,207.483,167900001.0
2006-04-13 21:34:00,207.495,207.528,207.495,207.523,121700000.0
2006-04-13 21:35:00,207.519,207.531,207.519,207.53,24800000.0
2006-04-13 21:36:00,207.543,207.543,207.531,207.537,66600000.0
2006-04-13 21:37:00,207.542,207.552,207.542,207.548,94699999.0
2006-04-13 21:38:00,207.537,207.541,207.52,207.526,43300000.0
2006-04-13 21:39:00,207.528,207.528,207.522,207.522,49800000.0
2006-04-13 21:40:00,207.52,207.53,207.52,207.52,31100000.0
2006-04-13 21:41:00,207.524,207.542,207.523,207.523,44100000.0
2006-04-13 21:42:00,207.525,207.538,207.514,207.525,180499999.0
2006-04-13 21:43:00,207.533,207.534,207.53,207.534,33600000.0
2006-04-13 21:44:00,207.533,207.54,207.504,207.52,178400001.0
2006-04-13 21:45:00,207.525,207.525,207.52,207.52,102399999.0
2006-04-13 21:46:00,207.522,207.542,207.52,207.54,116500001.0
2006-04-13 21:47:00,207.545,207.545,207.524,207.536,68000000.0
2006-04-13 21:48:00,207.538,207.549,207.529,207.542,149999998.0
2006-04-13 21:49:00,207.528,207.54,207.528,207.535,41300000.0
2006-04-13 21:50:00,207.55,207.55,207.535,207.54,37000000.0
2006-04-13 21:51:00,207.54,207.545,207.54,207.54,137400000.0
2006-04-13 21:52:00,207.541,207.56,207.541,207.56,25100000.0
2006-04-13 21:53:00,207.57,207.57,207.56,207.56,46600000.0
2006-04-13 21:54:00,207.56,207.57,207.55,207.565,72200000.0
2006-04-13 21:55:00,207.566,207.579,207.556,207.579,98700001.0
2006-04-13 21:56:00,207.581,207.581,207.554,207.554,26800000.0
2006-04-13 21:57:00,207.545,207.556,207.524,207.524,52699999.0
2006-04-13 21:58:00,207.515,207.516,207.491,207.491,75100000.0
2006-04-13 21:59:00,207.484,207.484,207.445,207.445,231099999.0
2006-04-13 22:00:00,207.432,207.476,207.432,207.476,172900002.0
2006-04-13 22:01:00,207.492,207.498,207.475,207.498,183600002.0
2006-04-13 22:02:00,207.501,207.545,207.501,207.545,276799999.0
2006-04-13 22:03:00,207.546,207.546,207.489,207.489,65699999.0
2006-04-13 22:04:00,207.476,207.5,207.476,207.497,152700000.0
2006-04-13 22:05:00,207.495,207.503,207.482,207.491,49000000.0
2006-04-13 22:06:00,207.488,207.5,207.488,207.492,28700000.0
2006-04-13 22:07:00,207.484,207.497,207.484,207.492,52800000.0
2006-04-13 22:08:00,207.487,207.487,207.469,207.473,45800000.0
2006-04-13 22:09:00,207.47,207.475,207.468,207.471,26800000.0
2006-04-13 22:10:00,207.468,207.486,207.462,207.486,43299999.0
2006-04-13 22:11:00,207.495,207.52,207.495,207.52,78500000.0
2006-04-13 22:12:00,207.514,207.514,207.507,207.51,108200001.0
2006-04-13 22:13:00,207.512,207.519,207.505,207.508,23900000.0
2006-04-13 22:14:00,207.502,207.502,207.477,207.477,18000000.0
2006-04-13 22:15:00,207.476,207.508,207.468,207.481,184200001.0
2006-04-13 22:16:00,207.482,207.483,207.466,207.466,318400002.0
2006-04-13 22:17:00,207.47,207.49,207.47,207.49,79800000.0
2006-04-13 22:18:00,207.495,207.495,207.485,207.485,61200000.0
2006-04-13 22:19:00,207.486,207.499,207.474,207.497,58600000.0
2006-04-13 22:20:00,207.507,207.518,207.483,207.518,68800000.0
2006-04-13 22:21:00,207.52,207.534,207.512,207.512,54500001.0
2006-04-13 22:22:00,207.521,207.538,207.521,207.53,63399999.0
2006-04-13 22:23:00,207.536,207.553,207.52,207.52,104599999.0
2006-04-13 22:24:00,207.528,207.537,207.512,207.528,68300001.0
2006-04-13 22:25:00,207.512,207.52,207.507,207.52,62600000.0
2006-04-13 22:26:00,207.523,207.532,207.521,207.532,45700000.0
2006-04-13 22:27:00,207.536,207.552,207.517,207.517,175299999.0
2006-04-13 22:28:00,207.527,207.53,207.517,207.52,28300000.0
2006-04-13 22:29:00,207.525,207.528,207.515,207.52,147699999.0
2006-04-13 22:30:00,207.518,207.525,207.512,207.525,72200000.0
2006-04-13 22:31:00,207.52,207.52,207.498,207.498,57999999.0
2006-04-13 22:32:00,207.492,207.519,207.487,207.504,95800000.0
2006-04-13 22:33:00,207.512,207.513,207.488,207.488,210200000.0
2006-04-13 22:34:00,207.487,207.516,207.487,207.491,288500002.0
2006-04-13 22:35:00,207.505,207.515,207.5,207.513,70400001.0
2006-04-13 22:36:00,207.511,207.531,207.485,207.515,91200000.0
2006-04-13 22:37:00,207.523,207.533,207.52,207.52,68300000.0
2006-04-13 22:38:00,207.528,207.535,207.506,207.515,63500001.0
2006-04-13 22:39:00,207.511,207.513,207.5,207.5,43900000.0
2006-04-13 22:40:00,207.509,207.533,207.509,207.511,59300000.0
2006-04-13 22:41:00,207.529,207.543,207.526,207.543,60200000.0
2006-04-13 22:42:00,207.542,207.542,207.523,207.523,42200001.0
2006-04-13 22:43:00,207.529,207.529,207.509,207.51,96200000.0
2006-04-13 22:44:00,207.517,207.547,207.513,207.525,139000000.0
2006-04-13 22:45:00,207.533,207.545,207.524,207.545,132999999.0
2006-04-13 22:46:00,207.539,207.543,207.52,207.52,70000000.0
2006-04-13 22:47:00,207.518,207.552,207.518,207.552,78199999.0
2006-04-13 22:48:00,207.565,207.565,207.538,207.55,110699999.0
2006-04-13 22:49:00,207.541,207.544,207.523,207.523,27500000.0
2006-04-13 22:50:00,207.532,207.546,207.531,207.538,46300000.0
2006-04-13 22:51:00,207.537,207.548,207.532,207.54,110500000.0
2006-04-13 22:52:00,207.535,207.55,207.535,207.54,51000000.0
2006-04-13 22:53:00,207.543,207.556,207.533,207.551,130700000.0
2006-04-13 22:54:00,207.553,207.585,207.553,207.585,74400001.0
2006-04-13 22:55:00,207.584,207.6,207.58,207.595,52500000.0
2006-04-13 22:56:00,207.591,207.604,207.585,207.597,60500000.0
2006-04-13 22:57:00,207.61,207.637,207.61,207.634,99800001.0
2006-04-13 22:58:00,207.634,207.636,207.622,207.622,35400000.0
2006-04-13 22:59:00,207.615,207.635,207.615,207.625,79200000.0
2006-04-13 23:00:00,207.641,207.697,207.641,207.673,80900000.0
2006-04-13 23:01:00,207.695,207.695,207.629,207.65,67600000.0
2006-04-13 23:02:00,207.67,207.67,207.601,207.658,79200001.0
2006-04-13 23:03:00,207.652,207.68,207.582,207.633,39100000.0
2006-04-13 23:04:00,207.667,207.672,207.558,207.558,30800000.0
2006-04-13 23:05:00,207.551,207.626,207.551,207.613,25900000.0
2006-04-13 23:06:00,207.63,207.664,207.6,207.625,26800000.0
2006-04-13 23:07:00,207.625,207.662,207.599,207.639,45200000.0
2006-04-13 23:08:00,207.634,207.646,207.615,207.642,64700000.0
2006-04-13 23:09:00,207.617,207.665,207.594,207.658,40299999.0
2006-04-13 23:10:00,207.666,207.686,207.644,207.653,52900000.0
2006-04-13 23:11:00,207.638,207.676,207.622,207.676,76800000.0
2006-04-13 23:12:00,207.671,207.675,207.657,207.675,56200000.0
2006-04-13 23:13:00,207.694,207.699,207.657,207.69,54500000.0
2006-04-13 23:14:00,207.692,207.692,207.67,207.681,58100001.0
2006-04-13 23:15:00,207.68,207.709,207.651,207.664,86300001.0
2006-04-13 23:16:00,207.669,207.691,207.669,207.678,41300000.0
2006-04-13 23:17:00,207.705,207.708,207.663,207.672,52699999.0
2006-04-13 23:18:00,207.714,207.714,207.653,207.663,47900000.0
2006-04-13 23:19:00,207.683,207.703,207.652,207.669,42800000.0
2006-04-13 23:20:00,207.681,207.694,207.672,207.679,70500000.0
2006-04-13 23:21:00,207.706,207.706,207.596,207.651,60200000.0
2006-04-13 23:22:00,207.644,207.674,207.635,207.646,37200000.0
2006-04-13 23:23:00,207.624,207.668,207.596,207.596,57700000.0
2006-04-13 23:24:00,207.618,207.637,207.587,207.627,34600000.0
2006-04-13 23:25:00,207.644,207.681,207.632,207.632,36300000.0
2006-04-13 23:26:00,207.682,207.685,207.611,207.611,58300000.0
2006-04-13 23:27:00,207.654,207.674,207.588,207.623,25500000.0
2006-04-13 23:28:00,207.597,207.63,207.574,207.6,77800000.0
2006-04-13 23:29:00,207.584,207.645,207.578,207.625,48900000.0
2006-04-13 23:30:00,207.669,207.679,207.658,207.658,44600000.0
2006-04-13 23:31:00,207.636,207.698,207.628,207.653,49700000.0
2006-04-13 23:32:00,207.671,207.681,207.621,207.643,63400001.0
2006-04-13 23:33:00,207.66,207.668,207.655,207.655,42700000.0
2006-04-13 23:34:00,207.662,207.675,207.662,207.665,46500000.0
2006-04-13 23:35:00,207.669,207.674,207.659,207.66,38000001.0
2006-04-13 23:36:00,207.665,207.68,207.662,207.678,51200000.0
2006-04-13 23:37:00,207.675,207.675,207.66,207.665,54699999.0
2006-04-13 23:38:00,207.681,207.685,207.672,207.684,29900000.0
2006-04-13 23:39:00,207.685,207.685,207.675,207.685,30300000.0
2006-04-13 23:40:00,207.68,207.685,207.67,207.67,51600000.0
2006-04-13 23:41:00,207.687,207.702,207.681,207.702,28200000.0
2006-04-13 23:42:00,207.689,207.706,207.689,207.697,40400000.0
2006-04-13 23:43:00,207.69,207.707,207.69,207.707,59700000.0
2006-04-13 23:44:00,207.696,207.701,207.666,207.666,42200000.0
2006-04-13 23:45:00,207.674,207.696,207.662,207.662,49900000.0
2006-04-13 23:46:00,207.669,207.689,207.669,207.682,39800000.0
2006-04-13 23:47:00,207.702,207.72,207.701,207.701,46700000.0
2006-04-13 23:48:00,207.697,207.706,207.684,207.706,18000000.0
2006-04-13 23:49:00,207.702,207.702,207.68,207.702,65800000.0
2006-04-13 23:50:00,207.7,207.7,207.688,207.695,14800000.0
2006-04-13 23:51:00,207.697,207.713,207.694,207.713,19100000.0
2006-04-13 23:52:00,207.706,207.717,207.698,207.715,25100000.0
2006-04-13 23:53:00,207.722,207.725,207.701,207.701,51800000.0
2006-04-13 23:54:00,207.705,207.72,207.69,207.697,48700000.0
2006-04-13 23:55:00,207.698,207.708,207.693,207.693,31800000.0
2006-04-13 23:56:00,207.703,207.703,207.682,207.697,18900000.0
2006-04-13 23:57:00,207.69,207.705,207.687,207.695,45100000.0
2006-04-13 23:58:00,207.695,207.695,207.683,207.688,80900000.0
2006-04-13 23:59:00,207.7,207.7,207.69,207.69,24700000.0
2006-04-14 00:00:00,207.691,207.691,207.631,207.636,21600000.0
2006-04-14 00:01:00,207.62,207.635,207.62,207.635,38900000.0
2006-04-14 00:02:00,207.626,207.642,207.614,207.642,24400000.0
2006-04-14 00:03:00,207.638,207.638,207.615,207.63,50900000.0
2006-04-14 00:04:00,207.63,207.635,207.625,207.632,33300000.0
2006-04-14 00:05:00,207.63,207.64,207.625,207.63,15900000.0
2006-04-14 00:06:00,207.632,207.641,207.63,207.631,38400000.0
2006-04-14 00:07:00,207.637,207.637,207.62,207.635,9700000.0
2006-04-14 00:08:00,207.632,207.648,207.62,207.64,59000000.0
2006-04-14 00:09:00,207.63,207.64,207.623,207.64,35600000.0
2006-04-14 00:10:00,207.63,207.638,207.62,207.627,24600000.0
2006-04-14 00:11:00,207.625,207.635,207.62,207.628,100000000.0
2006-04-14 00:12:00,207.63,207.64,207.623,207.635,55300000.0
2006-04-14 00:13:00,207.625,207.639,207.584,207.584,101800001.0
2006-04-14 00:14:00,207.575,207.575,207.546,207.559,51599999.0
2006-04-14 00:15:00,207.559,207.56,207.527,207.527,26200000.0
2006-04-14 00:16:00,207.524,207.561,207.524,207.54,37400000.0
2006-04-14 00:17:00,207.539,207.539,207.531,207.531,30200000.0
2006-04-14 00:18:00,207.53,207.54,207.515,207.525,54500000.0
2006-04-14 00:19:00,207.531,207.552,207.531,207.55,38200000.0
2006-04-14 00:20:00,207.55,207.56,207.545,207.545,72400000.0
2006-04-14 00:21:00,207.555,207.555,207.535,207.55,57500000.0
2006-04-14 00:22:00,207.545,207.56,207.545,207.545,34200000.0
2006-04-14 00:23:00,207.558,207.558,207.536,207.546,65899999.0
2006-04-14 00:24:00,207.543,207.55,207.535,207.535,62300000.0
2006-04-14 00:25:00,207.54,207.55,207.53,207.545,51800000.0
2006-04-14 00:26:00,207.546,207.558,207.541,207.541,36700000.0
2006-04-14 00:27:00,207.545,207.563,207.54,207.542,48100000.0
2006-04-14 00:28:00,207.543,207.555,207.537,207.537,25600000.0
2006-04-14 00:29:00,207.53,207.574,207.53,207.574,103900001.0
2006-04-14 00:30:00,207.565,207.565,207.554,207.561,60000001.0
2006-04-14 00:31:00,207.576,207.578,207.57,207.57,37599999.0
2006-04-14 00:32:00,207.573,207.587,207.573,207.587,45900000.0
2006-04-14 00:33:00,207.601,207.629,207.601,207.627,43000000.0
2006-04-14 00:34:00,207.632,207.64,207.632,207.637,36200000.0
2006-04-14 00:35:00,207.632,207.663,207.632,207.66,51200000.0
2006-04-14 00:36:00,207.652,207.662,207.645,207.647,41900000.0
2006-04-14 00:37:00,207.65,207.655,207.645,207.65,31600000.0
2006-04-14 00:38:00,207.678,207.752,207.678,207.747,53499999.0
2006-04-14 00:39:00,207.746,207.759,207.736,207.747,56000001.0
2006-04-14 00:40:00,207.754,207.797,207.754,207.761,43700000.0
2006-04-14 00:41:00,207.756,207.775,207.751,207.775,30800000.0
2006-04-14 00:42:00,207.773,207.773,207.751,207.755,23200000.0
2006-04-14 00:43:00,207.769,207.769,207.736,207.748,41000000.0
2006-04-14 00:44:00,207.745,207.745,207.73,207.745,55300000.0
2006-04-14 00:45:00,207.735,207.745,207.735,207.745,3200000.0
2006-04-14 00:46:00,207.73,207.745,207.73,207.735,51800000.0
2006-04-14 00:47:00,207.738,207.738,207.725,207.725,53400000.0
2006-04-14 00:48:00,207.727,207.728,207.693,207.693,44799999.0
2006-04-14 00:49:00,207.683,207.71,207.683,207.691,44500000.0
2006-04-14 00:50:00,207.716,207.716,207.692,207.692,70500001.0
2006-04-14 00:51:00,207.696,207.714,207.696,207.703,56700000.0
2006-04-14 00:52:00,207.724,207.733,207.724,207.733,17900000.0
2006-04-14 00:53:00,207.74,207.75,207.74,207.75,53499999.0
2006-04-14 00:54:00,207.735,207.755,207.735,207.74,25900000.0
2006-04-14 00:55:00,207.741,207.744,207.714,207.714,31200000.0
2006-04-14 00:56:00,207.715,207.816,207.713,207.755,73300000.0
2006-04-14 00:57:00,207.745,207.755,207.735,207.755,56300000.0
2006-04-14 00:58:00,207.73,207.737,207.722,207.735,16100000.0
2006-04-14 00:59:00,207.74,207.745,207.73,207.735,66600001.0
2006-04-14 01:00:00,207.745,207.745,207.738,207.742,34400000.0
2006-04-14 01:01:00,207.735,207.737,207.73,207.735,35200000.0
2006-04-14 01:02:00,207.743,207.746,207.727,207.74,51500000.0
2006-04-14 01:03:00,207.72,207.739,207.72,207.738,59999999.0
2006-04-14 01:04:00,207.725,207.74,207.723,207.725,73700000.0
2006-04-14 01:05:00,207.733,207.733,207.725,207.733,16700000.0
2006-04-14 01:06:00,207.726,207.733,207.718,207.718,53799999.0
2006-04-14 01:07:00,207.724,207.727,207.716,207.718,58900000.0
2006-04-14 01:08:00,207.721,207.721,207.698,207.698,43700000.0
2006-04-14 01:09:00,207.7,207.707,207.69,207.69,30100000.0
2006-04-14 01:10:00,207.695,207.712,207.695,207.707,42900000.0
2006-04-14 01:11:00,207.721,207.741,207.718,207.725,47400000.0
2006-04-14 01:12:00,207.735,207.739,207.72,207.72,75700000.0
2006-04-14 01:13:00,207.722,207.737,207.719,207.737,29500000.0
2006-04-14 01:14:00,207.74,207.771,207.74,207.769,59599999.0
2006-04-14 01:15:00,207.811,207.866,207.811,207.853,28300000.0
2006-04-14 01:16:00,207.809,207.809,207.76,207.785,48300000.0
2006-04-14 01:17:00,207.819,207.822,207.79,207.79,61500001.0
2006-04-14 01:18:00,207.806,207.816,207.779,207.78,39000001.0
2006-04-14 01:19:00,207.78,207.793,207.763,207.782,25800000.0
2006-04-14 01:20:00,207.786,207.786,207.767,207.77,48300001.0
2006-04-14 01:21:00,207.778,207.803,207.77,207.803,33900000.0
2006-04-14 01:22:00,207.816,207.816,207.775,207.78,82600000.0
2006-04-14 01:23:00,207.776,207.803,207.776,207.789,38500000.0
2006-04-14 01:24:00,207.798,207.798,207.782,207.795,68600001.0
2006-04-14 01:25:00,207.782,207.798,207.779,207.779,22300000.0
2006-04-14 01:26:00,207.793,207.814,207.793,207.807,49399999.0
2006-04-14 01:27:00,207.811,207.817,207.809,207.813,31800000.0
2006-04-14 01:28:00,207.801,207.801,207.779,207.795,53800000.0
2006-04-14 01:29:00,207.801,207.812,207.789,207.808,53400000.0
2006-04-14 01:30:00,207.806,207.808,207.79,207.808,29200000.0
2006-04-14 01:31:00,207.815,207.82,207.811,207.811,49199999.0
2006-04-14 01:32:00,207.828,207.845,207.826,207.838,53300000.0
2006-04-14 01:33:00,207.837,207.854,207.832,207.84,49199999.0
2006-04-14 01:34:00,207.859,207.863,207.852,207.855,42000000.0
2006-04-14 01:35:00,207.845,207.845,207.831,207.845,52400000.0
2006-04-14 01:36:00,207.857,207.891,207.857,207.865,63900000.0
2006-04-14 01:37:00,207.862,207.862,207.837,207.842,56400000.0
2006-04-14 01:38:00,207.846,207.874,207.846,207.855,27500000.0
2006-04-14 01:39:00,207.857,207.857,207.829,207.829,27700000.0
2006-04-14 01:40:00,207.823,207.836,207.814,207.821,37600000.0
2006-04-14 01:41:00,207.831,207.842,207.83,207.83,39200001.0
2006-04-14 01:42:00,207.842,207.843,207.828,207.843,31100000.0
2006-04-14 01:43:00,207.835,207.856,207.835,207.84,71199998.0
2006-04-14 01:44:00,207.835,207.845,207.82,207.83,34800000.0
2006-04-14 01:45:00,207.829,207.85,207.824,207.85,61600000.0
2006-04-14 01:46:00,207.855,207.87,207.838,207.87,56400000.0
2006-04-14 01:47:00,207.855,207.863,207.852,207.855,62899999.0
2006-04-14 01:48:00,207.855,207.87,207.845,207.845,51800000.0
2006-04-14 01:49:00,207.865,207.868,207.851,207.856,57700000.0
2006-04-14 01:50:00,207.865,207.888,207.858,207.878,98000000.0
2006-04-14 01:51:00,207.864,207.88,207.856,207.856,21500000.0
2006-04-14 01:52:00,207.833,207.859,207.833,207.838,82199999.0
2006-04-14 01:53:00,207.832,207.857,207.832,207.857,64500000.0
2006-04-14 01:54:00,207.868,207.876,207.858,207.868,82800000.0
2006-04-14 01:55:00,207.871,207.876,207.85,207.862,48799999.0
2006-04-14 01:56:00,207.862,207.862,207.84,207.84,49700000.0
2006-04-14 01:57:00,207.849,207.855,207.833,207.845,56900001.0
2006-04-14 01:58:00,207.871,207.871,207.832,207.846,49300000.0
2006-04-14 01:59:00,207.848,207.848,207.82,207.82,42000000.0
2006-04-14 02:00:00,207.811,207.836,207.811,207.824,28400000.0
2006-04-14 02:01:00,207.82,207.834,207.818,207.818,31100000.0
2006-04-14 02:02:00,207.832,207.836,207.805,207.818,34700000.0
2006-04-14 02:03:00,207.823,207.826,207.813,207.816,36400000.0
2006-04-14 02:04:00,207.807,207.807,207.772,207.772,28000000.0
2006-04-14 02:05:00,207.783,207.823,207.783,207.808,77300000.0
2006-04-14 02:06:00,207.798,207.839,207.795,207.83,63299999.0
2006-04-14 02:07:00,207.836,207.836,207.807,207.807,18500000.0
2006-04-14 02:08:00,207.795,207.804,207.783,207.799,53300001.0
2006-04-14 02:09:00,207.797,207.797,207.777,207.777,57500000.0
2006-04-14 02:10:00,207.795,207.803,207.764,207.77,55500000.0
2006-04-14 02:11:00,207.763,207.778,207.762,207.778,47100000.0
2006-04-14 02:12:00,207.77,207.77,207.736,207.737,31000000.0
2006-04-14 02:13:00,207.709,207.723,207.685,207.693,51399999.0
2006-04-14 02:14:00,207.673,207.704,207.66,207.7,46700000.0
2006-04-14 02:15:00,207.695,207.695,207.641,207.641,36100000.0
2006-04-14 02:16:00,207.646,207.683,207.644,207.675,74400000.0
2006-04-14 02:17:00,207.697,207.732,207.665,207.665,27800000.0
2006-04-14 02:18:00,207.649,207.675,207.635,207.64,63800000.0
2006-04-14 02:19:00,207.639,207.655,207.628,207.628,62299998.0
2006-04-14 02:20:00,207.638,207.65,207.638,207.645,35700000.0
2006-04-14 02:21:00,207.661,207.671,207.661,207.671,65899999.0
2006-04-14 02:22:00,207.668,207.694,207.668,207.677,46300000.0
2006-04-14 02:23:00,207.687,207.697,207.678,207.692,62200000.0
2006-04-14 02:24:00,207.701,207.705,207.695,207.698,46900000.0
2006-04-14 02:25:00,207.718,207.735,207.71,207.735,39400000.0
2006-04-14 02:26:00,207.748,207.763,207.745,207.747,91200001.0
2006-04-14 02:27:00,207.745,207.755,207.738,207.755,34900000.0
2006-04-14 02:28:00,207.762,207.774,207.756,207.762,42300000.0
2006-04-14 02:29:00,207.768,207.768,207.754,207.754,50199999.0
2006-04-14 02:30:00,207.748,207.748,207.722,207.728,77500000.0
2006-04-14 02:31:00,207.75,207.75,207.732,207.735,27400000.0
2006-04-14 02:32:00,207.76,207.821,207.76,207.811,23900000.0
2006-04-14 02:33:00,207.809,207.815,207.802,207.806,45500000.0
2006-04-14 02:34:00,207.824,207.847,207.824,207.835,17300000.0
2006-04-14 02:35:00,207.824,207.827,207.802,207.823,43500001.0
2006-04-14 02:36:00,207.82,207.838,207.798,207.838,37600000.0
2006-04-14 02:37:00,207.845,207.854,207.811,207.826,77800000.0
2006-04-14 02:38:00,207.798,207.802,207.778,207.792,52600000.0
2006-04-14 02:39:00,207.802,207.802,207.788,207.799,88900000.0
2006-04-14 02:40:00,207.8,207.805,207.795,207.795,30100000.0
2006-04-14 02:41:00,207.825,207.836,207.813,207.832,34900000.0
2006-04-14 02:42:00,207.831,207.838,207.812,207.812,32900000.0
2006-04-14 02:43:00,207.826,207.832,207.816,207.832,24700000.0
2006-04-14 02:44:00,207.838,207.842,207.811,207.842,37300000.0
2006-04-14 02:45:00,207.821,207.839,207.809,207.812,44000000.0
2006-04-14 02:46:00,207.74,207.809,207.74,207.806,45500000.0
2006-04-14 02:47:00,207.802,207.811,207.795,207.811,23200000.0
2006-04-14 02:48:00,207.814,207.831,207.809,207.818,59300000.0
2006-04-14 02:49:00,207.825,207.844,207.822,207.822,22500000.0
2006-04-14 02:50:00,207.82,207.835,207.819,207.835,55100000.0
2006-04-14 02:51:00,207.852,207.852,207.818,207.835,18900000.0
2006-04-14 02:52:00,207.827,207.884,207.827,207.88,37500000.0
2006-04-14 02:53:00,207.88,207.89,207.843,207.843,53800000.0
2006-04-14 02:54:00,207.837,207.885,207.837,207.86,78100000.0
2006-04-14 02:55:00,207.829,207.829,207.799,207.815,54200000.0
2006-04-14 02:56:00,207.794,207.808,207.78,207.792,65300000.0
2006-04-14 02:57:00,207.799,207.831,207.799,207.817,46800000.0
2006-04-14 02:58:00,207.816,207.82,207.802,207.805,27200000.0
2006-04-14 02:59:00,207.799,207.806,207.79,207.805,40800000.0
2006-04-14 03:00:00,207.797,207.797,207.75,207.752,90300001.0
2006-04-14 03:01:00,207.767,207.79,207.754,207.79,16800000.0
2006-04-14 03:02:00,207.801,207.801,207.776,207.776,61000000.0
2006-04-14 03:03:00,207.78,207.781,207.764,207.765,41599999.0
2006-04-14 03:04:00,207.77,207.78,207.757,207.775,36400000.0
2006-04-14 03:05:00,207.775,207.782,207.762,207.762,11900000.0
2006-04-14 03:06:00,207.774,207.79,207.763,207.786,45200000.0
2006-04-14 03:07:00,207.774,207.793,207.774,207.775,39900000.0
2006-04-14 03:08:00,207.79,207.792,207.749,207.749,65799999.0
2006-04-14 03:09:00,207.756,207.794,207.756,207.792,67800000.0
2006-04-14 03:10:00,207.782,207.787,207.763,207.775,55400000.0
2006-04-14 03:11:00,207.78,207.782,207.762,207.77,56300000.0
2006-04-14 03:12:00,207.785,207.785,207.785,207.785,13500000.0
2006-04-14 03:13:00,207.793,207.796,207.781,207.781,45100000.0
2006-04-14 03:14:00,207.781,207.799,207.773,207.773,45600000.0
2006-04-14 03:15:00,207.783,207.802,207.777,207.79,56300000.0
2006-04-14 03:16:00,207.797,207.798,207.78,207.794,52400000.0
2006-04-14 03:17:00,207.781,207.807,207.781,207.795,71000000.0
2006-04-14 03:18:00,207.801,207.823,207.797,207.823,42600000.0
2006-04-14 03:19:00,207.832,207.85,207.83,207.85,56100001.0
2006-04-14 03:20:00,207.838,207.85,207.827,207.84,67799999.0
2006-04-14 03:21:00,207.852,207.852,207.828,207.838,77800001.0
2006-04-14 03:22:00,207.834,207.854,207.828,207.828,66600000.0
2006-04-14 03:23:00,207.844,207.847,207.832,207.832,59699999.0
2006-04-14 03:24:00,207.842,207.853,207.831,207.853,66800000.0
2006-04-14 03:25:00,207.852,207.858,207.846,207.85,36300000.0
2006-04-14 03:26:00,207.845,207.855,207.845,207.855,35900000.0
2006-04-14 03:27:00,207.853,207.864,207.852,207.852,24700000.0
2006-04-14 03:28:00,207.851,207.851,207.825,207.84,33400000.0
2006-04-14 03:29:00,207.842,207.854,207.836,207.847,55700000.0
2006-04-14 03:30:00,207.839,207.841,207.825,207.825,36400000.0
2006-04-14 03:31:00,207.844,207.844,207.813,207.841,72999999.0
2006-04-14 03:32:00,207.848,207.854,207.842,207.842,35800000.0
2006-04-14 03:33:00,207.84,207.843,207.835,207.843,55200000.0
2006-04-14 03:34:00,207.843,207.867,207.843,207.843,49400000.0
2006-04-14 03:35:00,207.836,207.869,207.836,207.855,38900000.0
2006-04-14 03:36:00,207.856,207.859,207.835,207.857,49500000.0
2006-04-14 03:37:00,207.88,207.88,207.87,207.87,35100001.0
2006-04-14 03:38:00,207.864,207.864,207.83,207.852,50900000.0
2006-04-14 03:39:00,207.841,207.851,207.829,207.851,17000000.0
2006-04-14 03:40:00,207.841,207.855,207.828,207.843,40400000.0
2006-04-14 03:41:00,207.84,207.84,207.806,207.813,34200000.0
2006-04-14 03:42:00,207.814,207.826,207.811,207.814,37800000.0
2006-04-14 03:43:00,207.826,207.84,207.812,207.827,65700000.0
2006-04-14 03:44:00,207.838,207.842,207.834,207.839,44199999.0
2006-04-14 03:45:00,207.84,207.87,207.84,207.849,55500001.0
2006-04-14 03:46:00,207.853,207.868,207.843,207.852,55800000.0
2006-04-14 03:47:00,207.87,207.874,207.846,207.865,46000000.0
2006-04-14 03:48:00,207.851,207.871,207.849,207.871,38200001.0
2006-04-14 03:49:00,207.868,207.869,207.863,207.863,66300000.0
2006-04-14 03:50:00,207.855,207.865,207.855,207.865,13900000.0
2006-04-14 03:51:00,207.863,207.873,207.854,207.854,31600000.0
2006-04-14 03:52:00,207.858,207.875,207.858,207.872,44900000.0
2006-04-14 03:53:00,207.869,207.882,207.869,207.882,66000001.0
2006-04-14 03:54:00,207.874,207.879,207.858,207.869,27500000.0
2006-04-14 03:55:00,207.869,207.882,207.858,207.882,57500000.0
2006-04-14 03:56:00,207.88,207.912,207.88,207.901,58000001.0
2006-04-14 03:57:00,207.892,207.896,207.876,207.884,47700000.0
2006-04-14 03:58:00,207.882,207.901,207.88,207.897,64800000.0
2006-04-14 03:59:00,207.887,207.89,207.871,207.871,62700000.0
2006-04-14 04:00:00,207.859,207.859,207.849,207.859,47400000.0
2006-04-14 04:01:00,207.854,207.855,207.83,207.833,45200000.0
2006-04-14 04:02:00,207.833,207.85,207.83,207.835,54500000.0
2006-04-14 04:03:00,207.842,207.842,207.826,207.826,20500000.0
2006-04-14 04:04:00,207.83,207.839,207.83,207.835,54700000.0
2006-04-14 04:05:00,207.838,207.845,207.825,207.832,53400001.0
2006-04-14 04:06:00,207.837,207.844,207.833,207.84,50600000.0
2006-04-14 04:07:00,207.837,207.838,207.822,207.833,54999999.0
2006-04-14 04:08:00,207.835,207.849,207.827,207.84,51100000.0
2006-04-14 04:09:00,207.83,207.835,207.822,207.822,81200001.0
2006-04-14 04:10:00,207.835,207.84,207.825,207.825,43700000.0
2006-04-14 04:11:00,207.831,207.842,207.824,207.842,46700000.0
2006-04-14 04:12:00,207.829,207.853,207.829,207.833,81500002.0
2006-04-14 04:13:00,207.83,207.83,207.825,207.83,65400000.0
2006-04-14 04:14:00,207.82,207.835,207.82,207.835,41000000.0
2006-04-14 04:15:00,207.84,207.845,207.825,207.845,52000000.0
2006-04-14 04:16:00,207.829,207.841,207.825,207.83,28200000.0
2006-04-14 04:17:00,207.83,207.84,207.825,207.84,46300000.0
2006-04-14 04:18:00,207.83,207.83,207.83,207.83,4800000.0
2006-04-14 04:19:00,207.833,207.843,207.82,207.843,28400000.0
2006-04-14 04:20:00,207.839,207.848,207.828,207.828,49700000.0
2006-04-14 04:21:00,207.825,207.83,207.825,207.83,8800000.0
2006-04-14 04:22:00,207.825,207.844,207.825,207.825,30100000.0
2006-04-14 04:23:00,207.83,207.83,207.825,207.825,7900000.0
2006-04-14 04:24:00,207.822,207.831,207.817,207.831,55399999.0
2006-04-14 04:25:00,207.815,207.825,207.815,207.82,24300000.0
2006-04-14 04:26:00,207.826,207.836,207.817,207.824,51899999.0
2006-04-14 04:27:00,207.807,207.831,207.801,207.824,59100001.0
2006-04-14 04:28:00,207.82,207.835,207.815,207.818,25300000.0
2006-04-14 04:29:00,207.823,207.83,207.82,207.82,37800000.0
2006-04-14 04:30:00,207.823,207.823,207.81,207.812,55300001.0
2006-04-14 04:31:00,207.815,207.815,207.8,207.81,69499999.0
2006-04-14 04:32:00,207.81,207.82,207.805,207.815,35100000.0
2006-04-14 04:33:00,207.804,207.809,207.799,207.809,79700000.0
2006-04-14 04:34:00,207.803,207.815,207.795,207.81,25900000.0
2006-04-14 04:35:00,207.811,207.811,207.799,207.799,9500000.0
2006-04-14 04:36:00,207.785,207.805,207.785,207.8,16900000.0
2006-04-14 04:37:00,207.802,207.817,207.795,207.807,35200000.0
2006-04-14 04:38:00,207.807,207.807,207.78,207.798,33000000.0
2006-04-14 04:39:00,207.805,207.81,207.795,207.81,58499999.0
2006-04-14 04:40:00,207.805,207.805,207.787,207.795,67400001.0
2006-04-14 04:41:00,207.799,207.799,207.787,207.789,32999999.0
2006-04-14 04:42:00,207.776,207.779,207.757,207.757,81200000.0
2006-04-14 04:43:00,207.768,207.768,207.749,207.754,86199999.0
2006-04-14 04:44:00,207.77,207.77,207.75,207.76,28200000.0
2006-04-14 04:45:00,207.748,207.77,207.743,207.767,47599999.0
2006-04-14 04:46:00,207.763,207.763,207.74,207.74,38799999.0
2006-04-14 04:47:00,207.754,207.762,207.748,207.752,79800000.0
2006-04-14 04:48:00,207.762,207.765,207.74,207.741,44400000.0
2006-04-14 04:49:00,207.75,207.792,207.75,207.774,26700000.0
2006-04-14 04:50:00,207.775,207.785,207.758,207.785,45500000.0
2006-04-14 04:51:00,207.787,207.787,207.771,207.771,18800000.0
2006-04-14 04:52:00,207.76,207.777,207.76,207.777,59600000.0
2006-04-14 04:53:00,207.79,207.79,207.77,207.775,55100000.0
2006-04-14 04:54:00,207.78,207.791,207.768,207.773,46000000.0
2006-04-14 04:55:00,207.766,207.784,207.766,207.773,44500000.0
2006-04-14 04:56:00,207.783,207.789,207.772,207.772,35000000.0
2006-04-14 04:57:00,207.777,207.784,207.763,207.772,90199999.0
2006-04-14 04:58:00,207.767,207.785,207.767,207.775,40600000.0
2006-04-14 04:59:00,207.78,207.783,207.77,207.77,14800000.0
2006-04-14 05:00:00,207.778,207.793,207.77,207.785,44400000.0
2006-04-14 05:01:00,207.78,207.78,207.77,207.778,100500001.0
2006-04-14 05:02:00,207.768,207.779,207.744,207.744,48100000.0
2006-04-14 05:03:00,207.741,207.75,207.738,207.75,28700000.0
2006-04-14 05:04:00,207.755,207.76,207.755,207.758,24600000.0
2006-04-14 05:05:00,207.768,207.795,207.768,207.786,49800000.0
2006-04-14 05:06:00,207.774,207.782,207.767,207.767,44300000.0
2006-04-14 05:07:00,207.775,207.788,207.768,207.78,31200000.0
2006-04-14 05:08:00,207.77,207.795,207.77,207.78,95600000.0
2006-04-14 05:09:00,207.78,207.789,207.78,207.788,25600000.0
2006-04-14 05:10:00,207.774,207.774,207.742,207.755,71700000.0
2006-04-14 05:11:00,207.762,207.77,207.747,207.77,73500000.0
2006-04-14 05:12:00,207.761,207.774,207.761,207.768,36900001.0
2006-04-14 05:13:00,207.762,207.775,207.75,207.755,50400000.0
2006-04-14 05:14:00,207.77,207.795,207.769,207.775,37400000.0
2006-04-14 05:15:00,207.76,207.76,207.736,207.737,45900000.0
2006-04-14 05:16:00,207.752,207.753,207.735,207.735,38900000.0
2006-04-14 05:17:00,207.716,207.717,207.7,207.717,40400000.0
2006-04-14 05:18:00,207.73,207.752,207.73,207.73,55799999.0
2006-04-14 05:19:00,207.733,207.752,207.729,207.729,65999999.0
2006-04-14 05:20:00,207.737,207.749,207.724,207.732,56800000.0
2006-04-14 05:21:00,207.735,207.745,207.72,207.725,44400000.0
2006-04-14 05:22:00,207.735,207.74,207.725,207.725,55200001.0
2006-04-14 05:23:00,207.735,207.745,207.73,207.73,70700000.0
2006-04-14 05:24:00,207.739,207.75,207.717,207.74,76400001.0
2006-04-14 05:25:00,207.743,207.746,207.727,207.746,67099999.0
2006-04-14 05:26:00,207.746,207.766,207.746,207.749,35900000.0
2006-04-14 05:27:00,207.749,207.758,207.734,207.741,44200000.0
2006-04-14 05:28:00,207.742,207.75,207.726,207.75,33500000.0
2006-04-14 05:29:00,207.75,207.768,207.75,207.766,62200000.0
2006-04-14 05:30:00,207.787,207.793,207.771,207.78,28400000.0
2006-04-14 05:31:00,207.787,207.802,207.787,207.788,55200000.0
2006-04-14 05:32:00,207.808,207.811,207.793,207.799,76599999.0
2006-04-14 05:33:00,207.793,207.839,207.792,207.813,46300000.0
2006-04-14 05:34:00,207.803,207.813,207.784,207.813,39900001.0
2006-04-14 05:35:00,207.805,207.806,207.79,207.803,92900001.0
2006-04-14 05:36:00,207.805,207.825,207.805,207.812,53000000.0
2006-04-14 05:37:00,207.811,207.811,207.785,207.792,44000000.0
2006-04-14 05:38:00,207.79,207.808,207.79,207.805,51700000.0
2006-04-14 05:39:00,207.802,207.81,207.798,207.798,66899999.0
2006-04-14 05:40:00,207.79,207.8,207.785,207.8,23000000.0
2006-04-14 05:41:00,207.807,207.82,207.792,207.81,66000000.0
2006-04-14 05:42:00,207.795,207.795,207.776,207.776,8800000.0
2006-04-14 05:43:00,207.785,207.804,207.773,207.773,50600000.0
2006-04-14 05:44:00,207.775,207.775,207.75,207.763,48600001.0
2006-04-14 05:45:00,207.768,207.773,207.763,207.763,49000001.0
2006-04-14 05:46:00,207.747,207.776,207.747,207.768,70000000.0
2006-04-14 05:47:00,207.777,207.79,207.777,207.788,75199999.0
2006-04-14 05:48:00,207.799,207.809,207.792,207.803,51400001.0
2006-04-14 05:49:00,207.796,207.809,207.791,207.809,24900000.0
2006-04-14 05:50:00,207.797,207.814,207.797,207.806,58200000.0
2006-04-14 05:51:00,207.808,207.824,207.792,207.792,41300000.0
2006-04-14 05:52:00,207.813,207.816,207.795,207.813,40100000.0
2006-04-14 05:53:00,207.796,207.799,207.79,207.799,37500000.0
2006-04-14 05:54:00,207.782,207.782,207.771,207.773,26300000.0
2006-04-14 05:55:00,207.769,207.79,207.756,207.773,46300000.0
2006-04-14 05:56:00,207.782,207.802,207.781,207.785,87099999.0
2006-04-14 05:57:00,207.809,207.809,207.788,207.788,26400000.0
2006-04-14 05:58:00,207.793,207.793,207.779,207.788,45100001.0
2006-04-14 05:59:00,207.79,207.802,207.785,207.79,71700000.0
2006-04-14 06:00:00,207.79,207.799,207.768,207.775,33400000.0
2006-04-14 06:01:00,207.782,207.782,207.761,207.767,58100000.0
2006-04-14 06:02:00,207.77,207.777,207.765,207.775,37200000.0
2006-04-14 06:03:00,207.76,207.77,207.76,207.77,24700000.0
2006-04-14 06:04:00,207.772,207.785,207.768,207.778,67700000.0
2006-04-14 06:05:00,207.773,207.773,207.754,207.767,49800000.0
2006-04-14 06:06:00,207.76,207.765,207.745,207.755,50900000.0
2006-04-14 06:07:00,207.76,207.761,207.751,207.761,24500000.0
2006-04-14 06:08:00,207.747,207.765,207.747,207.756,28400000.0
2006-04-14 06:09:00,207.749,207.775,207.749,207.764,73400001.0
2006-04-14 06:10:00,207.758,207.774,207.756,207.765,25300000.0
2006-04-14 06:11:00,207.76,207.763,207.743,207.763,37300000.0
2006-04-14 06:12:00,207.749,207.771,207.749,207.76,35000000.0
2006-04-14 06:13:00,207.76,207.773,207.757,207.77,48899999.0
2006-04-14 06:14:00,207.767,207.767,207.742,207.76,86800000.0
2006-04-14 06:15:00,207.754,207.766,207.754,207.762,54499999.0
2006-04-14 06:16:00,207.753,207.753,207.74,207.741,28600000.0
2006-04-14 06:17:00,207.745,207.745,207.735,207.74,44100000.0
2006-04-14 06:18:00,207.73,207.739,207.73,207.734,30900000.0
2006-04-14 06:19:00,207.747,207.747,207.72,207.731,30100000.0
2006-04-14 06:20:00,207.748,207.754,207.738,207.744,60100000.0
2006-04-14 06:21:00,207.737,207.761,207.737,207.745,79200000.0
2006-04-14 06:22:00,207.745,207.758,207.722,207.722,25300000.0
2006-04-14 06:23:00,207.73,207.73,207.703,207.712,40100000.0
2006-04-14 06:24:00,207.702,207.715,207.7,207.7,47800000.0
2006-04-14 06:25:00,207.694,207.72,207.69,207.714,33000000.0
2006-04-14 06:26:00,207.719,207.761,207.719,207.761,49400000.0
2006-04-14 06:27:00,207.743,207.753,207.726,207.731,65800000.0
2006-04-14 06:28:00,207.719,207.734,207.682,207.682,66900000.0
2006-04-14 06:29:00,207.678,207.708,207.677,207.708,32300000.0
2006-04-14 06:30:00,207.716,207.721,207.71,207.712,47600000.0
2006-04-14 06:31:00,207.716,207.716,207.684,207.693,105799999.0
2006-04-14 06:32:00,207.695,207.701,207.687,207.687,14900000.0
2006-04-14 06:33:00,207.697,207.704,207.689,207.704,26300000.0
2006-04-14 06:34:00,207.713,207.722,207.709,207.72,42700001.0
2006-04-14 06:35:00,207.716,207.739,207.716,207.72,40700000.0
2006-04-14 06:36:00,207.73,207.738,207.725,207.735,29500000.0
2006-04-14 06:37:00,207.735,207.74,207.72,207.72,15600000.0
2006-04-14 06:38:00,207.724,207.733,207.716,207.716,48700000.0
2006-04-14 06:39:00,207.715,207.734,207.715,207.734,55200000.0
2006-04-14 06:40:00,207.734,207.751,207.734,207.745,64400000.0
2006-04-14 06:41:00,207.74,207.75,207.738,207.743,20400000.0
2006-04-14 06:42:00,207.735,207.735,207.725,207.728,57500000.0
2006-04-14 06:43:00,207.722,207.734,207.717,207.73,27200000.0
2006-04-14 06:44:00,207.735,207.739,207.728,207.728,21000000.0
2006-04-14 06:45:00,207.726,207.726,207.702,207.712,69700000.0
2006-04-14 06:46:00,207.694,207.724,207.693,207.711,54300000.0
2006-04-14 06:47:00,207.701,207.716,207.701,207.708,36800000.0
2006-04-14 06:48:00,207.71,207.713,207.688,207.713,50900000.0
2006-04-14 06:49:00,207.689,207.715,207.689,207.708,44300000.0
2006-04-14 06:50:00,207.722,207.728,207.697,207.703,23900000.0
2006-04-14 06:51:00,207.725,207.725,207.7,207.71,71000000.0
2006-04-14 06:52:00,207.71,207.718,207.709,207.718,39200000.0
2006-04-14 06:53:00,207.721,207.721,207.702,207.712,44500000.0
2006-04-14 06:54:00,207.683,207.701,207.681,207.684,54000001.0
2006-04-14 06:55:00,207.663,207.677,207.641,207.677,30500000.0
2006-04-14 06:56:00,207.688,207.688,207.661,207.673,81700000.0
2006-04-14 06:57:00,207.686,207.701,207.677,207.701,25500000.0
2006-04-14 06:58:00,207.686,207.703,207.686,207.701,70500001.0
2006-04-14 06:59:00,207.705,207.751,207.705,207.737,48700000.0
2006-04-14 07:00:00,207.736,207.762,207.736,207.745,55300000.0
2006-04-14 07:01:00,207.745,207.745,207.714,207.714,19500000.0
2006-04-14 07:02:00,207.714,207.735,207.714,207.728,33900000.0
2006-04-14 07:03:00,207.722,207.722,207.704,207.72,73400000.0
2006-04-14 07:04:00,207.718,207.73,207.71,207.71,12500000.0
2006-04-14 07:05:00,207.712,207.714,207.696,207.714,63300000.0
2006-04-14 07:06:00,207.715,207.725,207.7,207.7,56200001.0
2006-04-14 07:07:00,207.713,207.727,207.713,207.72,69900000.0
2006-04-14 07:08:00,207.745,207.745,207.72,207.722,44300000.0
2006-04-14 07:09:00,207.734,207.734,207.711,207.712,22500000.0
2006-04-14 07:10:00,207.723,207.734,207.717,207.728,35700000.0
2006-04-14 07:11:00,207.722,207.725,207.706,207.72,38100000.0
2006-04-14 07:12:00,207.72,207.725,207.702,207.725,31800000.0
2006-04-14 07:13:00,207.709,207.715,207.698,207.715,67699999.0
2006-04-14 07:14:00,207.71,207.722,207.706,207.722,66599999.0
2006-04-14 07:15:00,207.723,207.731,207.71,207.71,34700000.0
2006-04-14 07:16:00,207.728,207.733,207.728,207.728,31400000.0
2006-04-14 07:17:00,207.735,207.745,207.73,207.73,39199999.0
2006-04-14 07:18:00,207.73,207.738,207.72,207.72,46000000.0
2006-04-14 07:19:00,207.735,207.74,207.725,207.735,53000001.0
2006-04-14 07:20:00,207.73,207.73,207.72,207.73,35800001.0
2006-04-14 07:21:00,207.715,207.723,207.715,207.72,44100000.0
2006-04-14 07:22:00,207.72,207.72,207.71,207.715,42600000.0
2006-04-14 07:23:00,207.713,207.721,207.685,207.721,82700000.0
2006-04-14 07:24:00,207.716,207.716,207.693,207.705,71000000.0
2006-04-14 07:25:00,207.702,207.715,207.695,207.71,106799999.0
2006-04-14 07:26:00,207.715,207.715,207.695,207.71,40000000.0
2006-04-14 07:27:00,207.705,207.71,207.7,207.71,57800000.0
2006-04-14 07:28:00,207.715,207.72,207.7,207.705,52700000.0
2006-04-14 07:29:00,207.72,207.72,207.7,207.715,50600000.0
2006-04-14 07:30:00,207.711,207.73,207.711,207.714,20700000.0
2006-04-14 07:31:00,207.716,207.724,207.711,207.724,68700000.0
2006-04-14 07:32:00,207.717,207.732,207.708,207.732,46600000.0
2006-04-14 07:33:00,207.711,207.72,207.706,207.716,39300000.0
2006-04-14 07:34:00,207.715,207.72,207.703,207.713,56200000.0
2006-04-14 07:35:00,207.721,207.721,207.682,207.682,57000000.0
2006-04-14 07:36:00,207.676,207.707,207.654,207.707,49600001.0
2006-04-14 07:37:00,207.715,207.728,207.715,207.719,75200001.0
2006-04-14 07:38:00,207.724,207.738,207.723,207.728,56100001.0
2006-04-14 07:39:00,207.732,207.751,207.73,207.741,52700000.0
2006-04-14 07:40:00,207.745,207.745,207.725,207.741,65500000.0
2006-04-14 07:41:00,207.739,207.753,207.736,207.737,83200000.0
2006-04-14 07:42:00,207.743,207.744,207.736,207.739,29000000.0
2006-04-14 07:43:00,207.749,207.772,207.749,207.768,50500000.0
2006-04-14 07:44:00,207.77,207.78,207.76,207.771,26200000.0
2006-04-14 07:45:00,207.778,207.787,207.764,207.774,111500000.0
2006-04-14 07:46:00,207.778,207.787,207.769,207.78,63600002.0
2006-04-14 07:47:00,207.778,207.789,207.764,207.783,63700000.0
2006-04-14 07:48:00,207.773,207.785,207.773,207.785,50099999.0
2006-04-14 07:49:00,207.782,207.785,207.775,207.78,21000000.0
2006-04-14 07:50:00,207.785,207.801,207.781,207.798,50300001.0
2006-04-14 07:51:00,207.807,207.807,207.778,207.804,78100000.0
2006-04-14 07:52:00,207.795,207.817,207.795,207.8,62800000.0
2006-04-14 07:53:00,207.8,207.81,207.797,207.805,79000000.0
2006-04-14 07:54:00,207.793,207.798,207.786,207.798,31500001.0
2006-04-14 07:55:00,207.777,207.812,207.777,207.788,43400000.0
2006-04-14 07:56:00,207.786,207.798,207.778,207.782,49900000.0
2006-04-14 07:57:00,207.788,207.804,207.785,207.785,29300000.0
2006-04-14 07:58:00,207.788,207.791,207.777,207.781,74400000.0
2006-04-14 07:59:00,207.777,207.783,207.769,207.782,20300000.0
2006-04-14 08:00:00,207.789,207.805,207.789,207.805,27100000.0
2006-04-14 08:01:00,207.816,207.822,207.793,207.807,30300000.0
2006-04-14 08:02:00,207.818,207.819,207.804,207.817,60100000.0
2006-04-14 08:03:00,207.815,207.815,207.798,207.809,18600000.0
2006-04-14 08:04:00,207.801,207.821,207.786,207.789,53700000.0
2006-04-14 08:05:00,207.79,207.8,207.787,207.79,64500001.0
2006-04-14 08:06:00,207.8,207.8,207.783,207.798,55600000.0
2006-04-14 08:07:00,207.782,207.782,207.765,207.769,46300001.0
2006-04-14 08:08:00,207.79,207.8,207.773,207.773,58400000.0
2006-04-14 08:09:00,207.783,207.79,207.77,207.775,20300000.0
2006-04-14 08:10:00,207.766,207.819,207.744,207.807,35600000.0
2006-04-14 08:11:00,207.796,207.796,207.751,207.754,10500000.0
2006-04-14 08:12:00,207.754,207.762,207.744,207.749,73800001.0
2006-04-14 08:13:00,207.759,207.775,207.758,207.775,20900000.0
2006-04-14 08:14:00,207.777,207.794,207.777,207.789,34500000.0
2006-04-14 08:15:00,207.783,207.802,207.776,207.781,66699999.0
2006-04-14 08:16:00,207.791,207.807,207.777,207.807,35200000.0
2006-04-14 08:17:00,207.814,207.814,207.795,207.806,45000000.0
2006-04-14 08:18:00,207.816,207.822,207.815,207.815,44700001.0
2006-04-14 08:19:00,207.815,207.815,207.805,207.805,32000000.0
2006-04-14 08:20:00,207.814,207.824,207.814,207.822,39500000.0
2006-04-14 08:21:00,207.827,207.83,207.816,207.829,52600000.0
2006-04-14 08:22:00,207.831,207.831,207.814,207.814,20300000.0
2006-04-14 08:23:00,207.811,207.821,207.806,207.811,63700000.0
2006-04-14 08:24:00,207.818,207.82,207.812,207.82,69200000.0
2006-04-14 08:25:00,207.81,207.82,207.81,207.82,53600000.0
2006-04-14 08:26:00,207.803,207.815,207.803,207.81,66000000.0
2006-04-14 08:27:00,207.818,207.833,207.816,207.816,29000000.0
2006-04-14 08:28:00,207.82,207.825,207.815,207.815,42200000.0
2006-04-14 08:29:00,207.817,207.82,207.808,207.809,15900000.0
2006-04-14 08:30:00,207.81,207.842,207.81,207.832,56899999.0
2006-04-14 08:31:00,207.837,207.868,207.837,207.844,94400000.0
2006-04-14 08:32:00,207.846,207.853,207.842,207.845,51300000.0
2006-04-14 08:33:00,207.84,207.855,207.833,207.838,64000000.0
2006-04-14 08:34:00,207.848,207.853,207.835,207.853,112600000.0
2006-04-14 08:35:00,207.835,207.845,207.835,207.845,16100000.0
2006-04-14 08:36:00,207.84,207.85,207.835,207.85,54500000.0
2006-04-14 08:37:00,207.835,207.862,207.835,207.837,105000001.0
2006-04-14 08:38:00,207.83,207.853,207.825,207.832,99299999.0
2006-04-14 08:39:00,207.829,207.829,207.8,207.8,32700001.0
2006-04-14 08:40:00,207.808,207.811,207.803,207.811,58100001.0
2006-04-14 08:41:00,207.801,207.808,207.793,207.798,23400000.0
2006-04-14 08:42:00,207.815,207.843,207.812,207.828,90299999.0
2006-04-14 08:43:00,207.843,207.883,207.843,207.862,25200000.0
2006-04-14 08:44:00,207.871,207.887,207.867,207.88,59600000.0
2006-04-14 08:45:00,207.868,207.889,207.858,207.875,58899999.0
2006-04-14 08:46:00,207.873,207.874,207.86,207.874,25500000.0
2006-04-14 08:47:00,207.866,207.877,207.856,207.861,18400000.0
2006-04-14 08:48:00,207.866,207.874,207.86,207.874,68800001.0
2006-04-14 08:49:00,207.868,207.892,207.868,207.886,35200000.0
2006-04-14 08:50:00,207.89,207.907,207.884,207.907,38200000.0
2006-04-14 08:51:00,207.899,207.914,207.891,207.91,43500000.0
2006-04-14 08:52:00,207.918,207.918,207.898,207.911,49100000.0
2006-04-14 08:53:00,207.892,207.9,207.873,207.873,22600000.0
2006-04-14 08:54:00,207.859,207.864,207.852,207.852,62300000.0
2006-04-14 08:55:00,207.852,207.86,207.838,207.86,36000000.0
2006-04-14 08:56:00,207.847,207.858,207.847,207.851,77300000.0
2006-04-14 08:57:00,207.848,207.863,207.848,207.851,36200000.0
2006-04-14 08:58:00,207.833,207.857,207.824,207.832,46800000.0
2006-04-14 08:59:00,207.843,207.843,207.827,207.837,41400000.0
2006-04-14 09:00:00,207.834,207.847,207.834,207.847,75800001.0
2006-04-14 09:01:00,207.839,207.848,207.832,207.837,77000000.0
2006-04-14 09:02:00,207.844,207.853,207.836,207.853,34100000.0
2006-04-14 09:03:00,207.846,207.848,207.834,207.848,38200000.0
2006-04-14 09:04:00,207.838,207.849,207.833,207.833,46300000.0
2006-04-14 09:05:00,207.835,207.835,207.825,207.833,39199999.0
2006-04-14 09:06:00,207.825,207.84,207.82,207.835,43800000.0
2006-04-14 09:07:00,207.828,207.835,207.826,207.833,22500000.0
2006-04-14 09:08:00,207.823,207.829,207.82,207.82,40700000.0
2006-04-14 09:09:00,207.832,207.844,207.824,207.824,53599999.0
2006-04-14 09:10:00,207.845,207.85,207.838,207.845,37500000.0
2006-04-14 09:11:00,207.844,207.846,207.84,207.841,25900000.0
2006-04-14 09:12:00,207.84,207.862,207.837,207.838,34400000.0
2006-04-14 09:13:00,207.818,207.837,207.792,207.815,37200000.0
2006-04-14 09:14:00,207.81,207.817,207.8,207.805,33400000.0
2006-04-14 09:15:00,207.801,207.804,207.801,207.804,7600000.0
2006-04-14 09:16:00,207.803,207.81,207.798,207.8,76799997.0
2006-04-14 09:17:00,207.783,207.783,207.752,207.772,63600001.0
2006-04-14 09:18:00,207.78,207.797,207.769,207.777,77400001.0
2006-04-14 09:19:00,207.775,207.785,207.773,207.774,53699999.0
2006-04-14 09:20:00,207.772,207.779,207.77,207.779,13100000.0
2006-04-14 09:21:00,207.78,207.783,207.771,207.772,47900000.0
2006-04-14 09:22:00,207.761,207.764,207.742,207.752,69200001.0
2006-04-14 09:23:00,207.769,207.769,207.749,207.756,38900000.0
2006-04-14 09:24:00,207.766,207.781,207.759,207.781,51700000.0
2006-04-14 09:25:00,207.788,207.795,207.781,207.79,52300000.0
2006-04-14 09:26:00,207.797,207.797,207.775,207.78,59800000.0
2006-04-14 09:27:00,207.78,207.791,207.775,207.775,68000000.0
2006-04-14 09:28:00,207.784,207.788,207.769,207.788,27300000.0
2006-04-14 09:29:00,207.77,207.789,207.77,207.788,69600000.0
2006-04-14 09:30:00,207.783,207.803,207.783,207.803,16400000.0
2006-04-14 09:31:00,207.807,207.825,207.804,207.825,20400000.0
2006-04-14 09:32:00,207.841,207.86,207.841,207.841,55700000.0
2006-04-14 09:33:00,207.854,207.871,207.854,207.857,87800000.0
2006-04-14 09:34:00,207.863,207.863,207.848,207.86,67599999.0
2006-04-14 09:35:00,207.857,207.867,207.844,207.86,59100000.0
2006-04-14 09:36:00,207.853,207.864,207.842,207.864,52599999.0
2006-04-14 09:37:00,207.858,207.87,207.854,207.87,71000000.0
2006-04-14 09:38:00,207.855,207.87,207.855,207.86,28400000.0
2006-04-14 09:39:00,207.862,207.862,207.823,207.832,72000000.0
2006-04-14 09:40:00,207.825,207.841,207.819,207.841,28600000.0
2006-04-14 09:41:00,207.842,207.852,207.833,207.833,43700000.0
2006-04-14 09:42:00,207.829,207.844,207.827,207.83,71400000.0
2006-04-14 09:43:00,207.827,207.875,207.827,207.865,51200000.0
2006-04-14 09:44:00,207.851,207.86,207.842,207.856,40500000.0
2006-04-14 09:45:00,207.858,207.872,207.848,207.872,46200000.0
2006-04-14 09:46:00,207.86,207.87,207.86,207.86,36000000.0
2006-04-14 09:47:00,207.863,207.868,207.844,207.866,14000000.0
2006-04-14 09:48:00,207.868,207.868,207.846,207.846,63200001.0
2006-04-14 09:49:00,207.834,207.857,207.834,207.844,72800000.0
2006-04-14 09:50:00,207.853,207.857,207.84,207.85,80800001.0
2006-04-14 09:51:00,207.848,207.852,207.829,207.829,61899999.0
2006-04-14 09:52:00,207.831,207.831,207.811,207.813,74799999.0
2006-04-14 09:53:00,207.826,207.835,207.821,207.83,96900000.0
2006-04-14 09:54:00,207.823,207.831,207.808,207.816,40300000.0
2006-04-14 09:55:00,207.817,207.832,207.815,207.832,50099999.0
2006-04-14 09:56:00,207.83,207.84,207.82,207.835,40500000.0
2006-04-14 09:57:00,207.813,207.829,207.813,207.821,43400000.0
2006-04-14 09:58:00,207.843,207.845,207.837,207.84,59700001.0
2006-04-14 09:59:00,207.843,207.848,207.837,207.848,21100000.0
2006-04-14 10:00:00,207.837,207.843,207.826,207.834,50400000.0
2006-04-14 10:01:00,207.833,207.86,207.821,207.839,64200000.0
2006-04-14 10:02:00,207.865,207.872,207.855,207.855,34200000.0
2006-04-14 10:03:00,207.837,207.838,207.826,207.831,33200000.0
2006-04-14 10:04:00,207.815,207.827,207.815,207.827,39100000.0
2006-04-14 10:05:00,207.851,207.873,207.851,207.87,41600000.0
2006-04-14 10:06:00,207.873,207.883,207.865,207.883,38100000.0
2006-04-14 10:07:00,207.893,207.9,207.866,207.866,61400000.0
2006-04-14 10:08:00,207.85,207.876,207.85,207.86,38000000.0
2006-04-14 10:09:00,207.864,207.865,207.854,207.859,53900000.0
2006-04-14 10:10:00,207.855,207.855,207.839,207.853,62200000.0
2006-04-14 10:11:00,207.83,207.846,207.812,207.819,45900001.0
2006-04-14 10:12:00,207.801,207.813,207.786,207.813,74400000.0
2006-04-14 10:13:00,207.801,207.813,207.795,207.804,32500000.0
2006-04-14 10:14:00,207.814,207.828,207.814,207.821,18600000.0
2006-04-14 10:15:00,207.829,207.829,207.823,207.823,4800000.0
2006-04-14 10:16:00,207.838,207.856,207.838,207.844,33800000.0
2006-04-14 10:17:00,207.84,207.855,207.84,207.855,54500000.0
2006-04-14 10:18:00,207.848,207.858,207.842,207.854,32899999.0
2006-04-14 10:19:00,207.849,207.85,207.832,207.839,56700001.0
2006-04-14 10:20:00,207.847,207.86,207.836,207.86,43300000.0
2006-04-14 10:21:00,207.863,207.88,207.863,207.88,30300000.0
2006-04-14 10:22:00,207.886,207.886,207.836,207.878,53600000.0
2006-04-14 10:23:00,207.885,207.885,207.835,207.843,63500000.0
2006-04-14 10:24:00,207.842,207.86,207.827,207.848,77000000.0
2006-04-14 10:25:00,207.858,207.867,207.849,207.862,56800000.0
2006-04-14 10:26:00,207.88,207.895,207.877,207.895,12800000.0
2006-04-14 10:27:00,207.891,207.891,207.849,207.871,47400000.0
2006-04-14 10:28:00,207.862,207.863,207.85,207.863,45699999.0
2006-04-14 10:29:00,207.874,207.878,207.864,207.867,64499999.0
2006-04-14 10:30:00,207.868,207.87,207.854,207.858,114300001.0
2006-04-14 10:31:00,207.848,207.86,207.838,207.842,29400000.0
2006-04-14 10:32:00,207.844,207.848,207.832,207.832,47500000.0
2006-04-14 10:33:00,207.838,207.852,207.829,207.834,45400000.0
2006-04-14 10:34:00,207.845,207.855,207.83,207.835,36300000.0
2006-04-14 10:35:00,207.838,207.857,207.832,207.832,48300000.0
2006-04-14 10:36:00,207.84,207.84,207.835,207.84,105000001.0
2006-04-14 10:37:00,207.834,207.834,207.819,207.822,51500000.0
2006-04-14 10:38:00,207.822,207.833,207.817,207.826,57499999.0
2006-04-14 10:39:00,207.819,207.821,207.8,207.819,41600000.0
2006-04-14 10:40:00,207.83,207.842,207.829,207.834,38399999.0
2006-04-14 10:41:00,207.844,207.845,207.829,207.837,47700000.0
2006-04-14 10:42:00,207.83,207.83,207.819,207.828,58300000.0
2006-04-14 10:43:00,207.82,207.831,207.817,207.82,67700000.0
2006-04-14 10:44:00,207.826,207.83,207.801,207.811,62000001.0
2006-04-14 10:45:00,207.82,207.82,207.783,207.812,38600000.0
2006-04-14 10:46:00,207.796,207.808,207.785,207.787,38900000.0
2006-04-14 10:47:00,207.793,207.794,207.77,207.786,68499999.0
2006-04-14 10:48:00,207.798,207.798,207.776,207.776,25800000.0
2006-04-14 10:49:00,207.775,207.804,207.774,207.782,62000000.0
2006-04-14 10:50:00,207.786,207.815,207.786,207.792,57900000.0
2006-04-14 10:51:00,207.789,207.793,207.776,207.776,63400000.0
2006-04-14 10:52:00,207.781,207.786,207.769,207.769,63200000.0
2006-04-14 10:53:00,207.756,207.773,207.748,207.773,66300000.0
2006-04-14 10:54:00,207.765,207.771,207.756,207.763,30100000.0
2006-04-14 10:55:00,207.757,207.76,207.746,207.76,56199999.0
2006-04-14 10:56:00,207.758,207.777,207.75,207.762,58500000.0
2006-04-14 10:57:00,207.767,207.775,207.765,207.767,71300000.0
2006-04-14 10:58:00,207.763,207.763,207.739,207.76,52900001.0
2006-04-14 10:59:00,207.757,207.759,207.752,207.759,46700000.0
2006-04-14 11:00:00,207.77,207.77,207.755,207.755,34000000.0
2006-04-14 11:01:00,207.763,207.763,207.745,207.745,51100000.0
2006-04-14 11:02:00,207.75,207.767,207.744,207.767,15200000.0
2006-04-14 11:03:00,207.76,207.765,207.75,207.755,62900000.0
2006-04-14 11:04:00,207.757,207.757,207.736,207.746,34300000.0
2006-04-14 11:05:00,207.74,207.76,207.74,207.75,36400000.0
2006-04-14 11:06:00,207.755,207.76,207.75,207.76,67200001.0
2006-04-14 11:07:00,207.747,207.765,207.747,207.748,29000000.0
2006-04-14 11:08:00,207.767,207.767,207.738,207.75,25800000.0
2006-04-14 11:09:00,207.748,207.753,207.735,207.748,26500000.0
2006-04-14 11:10:00,207.745,207.745,207.735,207.74,83800000.0
2006-04-14 11:11:00,207.742,207.765,207.742,207.765,20000000.0
2006-04-14 11:12:00,207.775,207.78,207.76,207.78,72799999.0
2006-04-14 11:13:00,207.775,207.785,207.765,207.765,46900000.0
2006-04-14 11:14:00,207.77,207.78,207.767,207.775,31800000.0
2006-04-14 11:15:00,207.77,207.785,207.764,207.767,19700000.0
2006-04-14 11:16:00,207.772,207.782,207.768,207.779,42200000.0
2006-04-14 11:17:00,207.77,207.776,207.753,207.769,52400000.0
2006-04-14 11:18:00,207.741,207.741,207.73,207.741,28700000.0
2006-04-14 11:19:00,207.732,207.741,207.732,207.738,40300000.0
2006-04-14 11:20:00,207.743,207.762,207.743,207.753,43600000.0
2006-04-14 11:21:00,207.763,207.763,207.748,207.757,34300000.0
2006-04-14 11:22:00,207.751,207.763,207.747,207.763,51999999.0
2006-04-14 11:23:00,207.76,207.765,207.755,207.755,48800000.0
2006-04-14 11:24:00,207.76,207.775,207.76,207.77,26100000.0
2006-04-14 11:25:00,207.76,207.77,207.755,207.765,41600000.0
2006-04-14 11:26:00,207.76,207.765,207.743,207.76,65200000.0
2006-04-14 11:27:00,207.756,207.756,207.744,207.744,10300000.0
2006-04-14 11:28:00,207.746,207.746,207.741,207.741,7300000.0
2006-04-14 11:29:00,207.741,207.741,207.705,207.718,38200000.0
2006-04-14 11:30:00,207.72,207.724,207.686,207.686,70300001.0
2006-04-14 11:31:00,207.676,207.704,207.669,207.704,38400000.0
2006-04-14 11:32:00,207.697,207.697,207.681,207.681,32400001.0
2006-04-14 11:33:00,207.686,207.701,207.678,207.691,74900001.0
2006-04-14 11:34:00,207.695,207.716,207.691,207.697,28700000.0
2006-04-14 11:35:00,207.676,207.682,207.671,207.671,29000000.0
2006-04-14 11:36:00,207.662,207.673,207.635,207.673,91300001.0
2006-04-14 11:37:00,207.684,207.684,207.654,207.654,41399999.0
2006-04-14 11:38:00,207.652,207.662,207.645,207.658,23200000.0
2006-04-14 11:39:00,207.653,207.661,207.651,207.658,65600001.0
2006-04-14 11:40:00,207.645,207.665,207.643,207.643,104599999.0
2006-04-14 11:41:00,207.636,207.636,207.622,207.622,37200000.0
2006-04-14 11:42:00,207.62,207.625,207.607,207.62,69200001.0
2006-04-14 11:43:00,207.625,207.648,207.625,207.637,76500001.0
2006-04-14 11:44:00,207.652,207.652,207.621,207.624,86599998.0
2006-04-14 11:45:00,207.62,207.64,207.62,207.635,37000000.0
2006-04-14 11:46:00,207.636,207.64,207.611,207.64,48000000.0
2006-04-14 11:47:00,207.65,207.655,207.645,207.645,47800000.0
2006-04-14 11:48:00,207.641,207.653,207.638,207.653,32000000.0
2006-04-14 11:49:00,207.642,207.657,207.642,207.648,30700000.0
2006-04-14 11:50:00,207.644,207.656,207.633,207.633,76200000.0
2006-04-14 11:51:00,207.646,207.653,207.634,207.634,55000000.0
2006-04-14 11:52:00,207.627,207.635,207.625,207.63,30600000.0
2006-04-14 11:53:00,207.645,207.657,207.635,207.635,64100000.0
2006-04-14 11:54:00,207.645,207.653,207.635,207.642,27700000.0
2006-04-14 11:55:00,207.648,207.648,207.625,207.63,63300001.0
2006-04-14 11:56:00,207.63,207.635,207.62,207.625,37100000.0
2006-04-14 11:57:00,207.619,207.619,207.589,207.595,53800000.0
2006-04-14 11:58:00,207.59,207.592,207.58,207.589,41300000.0
2006-04-14 11:59:00,207.609,207.609,207.593,207.603,57900000.0
2006-04-14 12:00:00,207.62,207.626,207.6,207.626,59900001.0
2006-04-14 12:01:00,207.622,207.622,207.608,207.61,31200000.0
2006-04-14 12:02:00,207.629,207.672,207.629,207.662,32000000.0
2006-04-14 12:03:00,207.672,207.675,207.648,207.665,35800000.0
2006-04-14 12:04:00,207.66,207.67,207.655,207.66,71500002.0
2006-04-14 12:05:00,207.66,207.665,207.65,207.65,71000001.0
2006-04-14 12:06:00,207.656,207.666,207.624,207.624,55199999.0
2006-04-14 12:07:00,207.626,207.648,207.626,207.627,55000000.0
2006-04-14 12:08:00,207.625,207.625,207.612,207.619,50800001.0
2006-04-14 12:09:00,207.624,207.65,207.624,207.625,31500000.0
2006-04-14 12:10:00,207.634,207.634,207.615,207.627,56300000.0
2006-04-14 12:11:00,207.628,207.638,207.623,207.63,33300000.0
2006-04-14 12:12:00,207.622,207.631,207.613,207.621,50300000.0
2006-04-14 12:13:00,207.621,207.637,207.613,207.637,52700000.0
2006-04-14 12:14:00,207.641,207.653,207.639,207.649,56200000.0
2006-04-14 12:15:00,207.65,207.665,207.645,207.647,53900001.0
2006-04-14 12:16:00,207.65,207.655,207.64,207.645,65000000.0
2006-04-14 12:17:00,207.652,207.663,207.64,207.663,65900000.0
2006-04-14 12:18:00,207.66,207.66,207.653,207.653,23100000.0
2006-04-14 12:19:00,207.654,207.658,207.648,207.653,40900000.0
2006-04-14 12:20:00,207.648,207.666,207.648,207.655,39100000.0
2006-04-14 12:21:00,207.66,207.673,207.641,207.665,78500000.0
2006-04-14 12:22:00,207.674,207.688,207.673,207.679,41700000.0
2006-04-14 12:23:00,207.692,207.697,207.676,207.692,48000000.0
2006-04-14 12:24:00,207.683,207.696,207.681,207.683,29600000.0
2006-04-14 12:25:00,207.68,207.698,207.679,207.698,51699999.0
2006-04-14 12:26:00,207.692,207.699,207.686,207.694,28900000.0
2006-04-14 12:27:00,207.686,207.694,207.685,207.685,33900000.0
2006-04-14 12:28:00,207.705,207.705,207.685,207.69,35100000.0
2006-04-14 12:29:00,207.69,207.69,207.668,207.682,46600000.0
2006-04-14 12:30:00,207.68,207.7,207.679,207.7,30200000.0
2006-04-14 12:31:00,207.705,207.705,207.692,207.692,37600000.0
2006-04-14 12:32:00,207.7,207.707,207.683,207.705,61500000.0
2006-04-14 12:33:00,207.705,207.705,207.695,207.705,56100000.0
2006-04-14 12:34:00,207.705,207.705,207.7,207.702,33200000.0
2006-04-14 12:35:00,207.707,207.71,207.69,207.7,61700000.0
2006-04-14 12:36:00,207.695,207.71,207.69,207.7,40500000.0
2006-04-14 12:37:00,207.702,207.706,207.683,207.691,79500000.0
2006-04-14 12:38:00,207.688,207.695,207.683,207.69,62700000.0
2006-04-14 12:39:00,207.689,207.712,207.689,207.705,60700000.0
2006-04-14 12:40:00,207.701,207.701,207.683,207.683,53200000.0
2006-04-14 12:41:00,207.694,207.694,207.676,207.682,78700001.0
2006-04-14 12:42:00,207.698,207.714,207.688,207.7,82900000.0
2006-04-14 12:43:00,207.701,207.701,207.685,207.696,55000000.0
2006-04-14 12:44:00,207.7,207.708,207.695,207.7,71700000.0
2006-04-14 12:45:00,207.7,207.705,207.688,207.705,27500000.0
2006-04-14 12:46:00,207.698,207.71,207.692,207.692,32200000.0
2006-04-14 12:47:00,207.695,207.697,207.685,207.697,62500000.0
2006-04-14 12:48:00,207.691,207.701,207.679,207.69,58100000.0
2006-04-14 12:49:00,207.688,207.7,207.673,207.673,60200000.0
2006-04-14 12:50:00,207.688,207.7,207.683,207.695,63000000.0
2006-04-14 12:51:00,207.693,207.695,207.68,207.695,28300000.0
2006-04-14 12:52:00,207.685,207.698,207.685,207.698,18800000.0
2006-04-14 12:53:00,207.685,207.7,207.68,207.68,82999999.0
2006-04-14 12:54:00,207.708,207.71,207.69,207.71,61799999.0
2006-04-14 12:55:00,207.7,207.707,207.69,207.707,91199998.0
2006-04-14 12:56:00,207.695,207.7,207.695,207.697,51099998.0
2006-04-14 12:57:00,207.698,207.698,207.69,207.698,14700000.0
2006-04-14 12:58:00,207.694,207.7,207.68,207.683,84000001.0
2006-04-14 12:59:00,207.683,207.684,207.661,207.671,93499999.0
2006-04-14 13:00:00,207.663,207.676,207.66,207.66,55200000.0
2006-04-14 13:01:00,207.653,207.665,207.64,207.655,19900000.0
2006-04-14 13:02:00,207.648,207.667,207.648,207.66,46600000.0
2006-04-14 13:03:00,207.665,207.67,207.655,207.66,59100000.0
2006-04-14 13:04:00,207.652,207.676,207.652,207.667,50600000.0
2006-04-14 13:05:00,207.686,207.686,207.662,207.672,50400000.0
2006-04-14 13:06:00,207.666,207.683,207.666,207.668,120500002.0
2006-04-14 13:07:00,207.655,207.665,207.655,207.66,29100000.0
2006-04-14 13:08:00,207.655,207.668,207.65,207.665,62399999.0
2006-04-14 13:09:00,207.665,207.67,207.653,207.653,64100000.0
2006-04-14 13:10:00,207.65,207.663,207.65,207.66,38400000.0
2006-04-14 13:11:00,207.662,207.666,207.66,207.665,20300000.0
2006-04-14 13:12:00,207.668,207.675,207.658,207.668,49200000.0
2006-04-14 13:13:00,207.662,207.671,207.661,207.661,36600000.0
2006-04-14 13:14:00,207.673,207.684,207.663,207.675,50500000.0
2006-04-14 13:15:00,207.665,207.678,207.658,207.668,62100000.0
2006-04-14 13:16:00,207.673,207.673,207.654,207.658,68500000.0
2006-04-14 13:17:00,207.65,207.65,207.636,207.636,63800000.0
2006-04-14 13:18:00,207.66,207.662,207.642,207.655,65500000.0
2006-04-14 13:19:00,207.65,207.66,207.64,207.64,42000000.0
2006-04-14 13:20:00,207.658,207.658,207.626,207.631,53100000.0
2006-04-14 13:21:00,207.637,207.654,207.636,207.639,27900000.0
2006-04-14 13:22:00,207.625,207.63,207.623,207.63,7600000.0
2006-04-14 13:23:00,207.641,207.641,207.614,207.628,71400000.0
2006-04-14 13:24:00,207.635,207.635,207.625,207.635,37000000.0
2006-04-14 13:25:00,207.622,207.637,207.622,207.624,81200000.0
2006-04-14 13:26:00,207.622,207.622,207.591,207.591,56500000.0
2006-04-14 13:27:00,207.589,207.61,207.589,207.602,18800000.0
2006-04-14 13:28:00,207.595,207.621,207.595,207.61,32500000.0
2006-04-14 13:29:00,207.607,207.634,207.607,207.62,61299999.0
2006-04-14 13:30:00,207.599,207.614,207.572,207.614,39800000.0
2006-04-14 13:31:00,207.622,207.631,207.606,207.606,50200000.0
2006-04-14 13:32:00,207.6,207.61,207.59,207.6,28900000.0
2006-04-14 13:33:00,207.598,207.601,207.59,207.59,35899999.0
2006-04-14 13:34:00,207.582,207.604,207.575,207.587,62000000.0
2006-04-14 13:35:00,207.6,207.606,207.589,207.593,30700000.0
2006-04-14 13:36:00,207.592,207.624,207.592,207.62,26300000.0
2006-04-14 13:37:00,207.623,207.637,207.623,207.632,48500000.0
2006-04-14 13:38:00,207.632,207.642,207.62,207.62,24100000.0
2006-04-14 13:39:00,207.63,207.641,207.619,207.628,64100001.0
2006-04-14 13:40:00,207.616,207.639,207.616,207.626,80400001.0
2006-04-14 13:41:00,207.63,207.63,207.614,207.624,33900000.0
2006-04-14 13:42:00,207.627,207.629,207.625,207.629,52000001.0
2006-04-14 13:43:00,207.635,207.635,207.625,207.63,50900000.0
2006-04-14 13:44:00,207.63,207.642,207.625,207.64,54200000.0
2006-04-14 13:45:00,207.625,207.641,207.621,207.629,55900000.0
2006-04-14 13:46:00,207.623,207.625,207.618,207.625,44300000.0
2006-04-14 13:47:00,207.629,207.679,207.611,207.678,60200000.0
2006-04-14 13:48:00,207.693,207.703,207.676,207.676,40300000.0
2006-04-14 13:49:00,207.682,207.713,207.671,207.713,46000000.0
2006-04-14 13:50:00,207.73,207.73,207.715,207.72,32200001.0
2006-04-14 13:51:00,207.728,207.736,207.718,207.73,75600002.0
2006-04-14 13:52:00,207.725,207.725,207.717,207.719,38299999.0
2006-04-14 13:53:00,207.709,207.732,207.709,207.723,64500000.0
2006-04-14 13:54:00,207.715,207.73,207.71,207.725,49699999.0
2006-04-14 13:55:00,207.72,207.725,207.715,207.72,51400000.0
2006-04-14 13:56:00,207.708,207.725,207.708,207.725,29500000.0
2006-04-14 13:57:00,207.73,207.73,207.715,207.73,46100001.0
2006-04-14 13:58:00,207.725,207.725,207.72,207.723,88499998.0
2006-04-14 13:59:00,207.72,207.73,207.71,207.725,55000000.0
2006-04-14 14:00:00,207.713,207.73,207.71,207.72,52700000.0
2006-04-14 14:01:00,207.725,207.725,207.715,207.72,28900000.0
2006-04-14 14:02:00,207.716,207.733,207.708,207.721,29500000.0
2006-04-14 14:03:00,207.71,207.73,207.705,207.73,34300000.0
2006-04-14 14:04:00,207.718,207.738,207.713,207.727,49800000.0
2006-04-14 14:05:00,207.723,207.755,207.717,207.755,21500000.0
2006-04-14 14:06:00,207.742,207.748,207.714,207.73,56600000.0
2006-04-14 14:07:00,207.743,207.744,207.736,207.736,13200000.0
2006-04-14 14:08:00,207.738,207.755,207.737,207.752,49599999.0
2006-04-14 14:09:00,207.745,207.761,207.745,207.751,46400000.0
2006-04-14 14:10:00,207.761,207.768,207.752,207.754,37899999.0
2006-04-14 14:11:00,207.754,207.768,207.754,207.755,76599998.0
2006-04-14 14:12:00,207.745,207.755,207.743,207.75,36700000.0
2006-04-14 14:13:00,207.747,207.769,207.746,207.752,31200000.0
2006-04-14 14:14:00,207.752,207.752,207.736,207.744,57400000.0
2006-04-14 14:15:00,207.75,207.751,207.737,207.737,49200000.0
2006-04-14 14:16:00,207.742,207.742,207.696,207.696,60600000.0
2006-04-14 14:17:00,207.687,207.728,207.687,207.728,34100000.0
2006-04-14 14:18:00,207.727,207.735,207.72,207.728,20900000.0
2006-04-14 14:19:00,207.727,207.731,207.713,207.724,16200000.0
2006-04-14 14:20:00,207.717,207.724,207.71,207.718,71300000.0
2006-04-14 14:21:00,207.717,207.729,207.717,207.725,39600000.0
2006-04-14 14:22:00,207.715,207.73,207.715,207.72,51000000.0
2006-04-14 14:23:00,207.72,207.725,207.705,207.725,35700000.0
2006-04-14 14:24:00,207.72,207.733,207.708,207.71,33300000.0
2006-04-14 14:25:00,207.715,207.72,207.715,207.72,6700000.0
2006-04-14 14:26:00,207.72,207.733,207.71,207.71,60600000.0
2006-04-14 14:27:00,207.713,207.735,207.713,207.735,58199999.0
2006-04-14 14:28:00,207.72,207.72,207.715,207.72,20900000.0
2006-04-14 14:29:00,207.715,207.736,207.715,207.736,40000000.0
2006-04-14 14:30:00,207.723,207.75,207.713,207.75,51100000.0
2006-04-14 14:31:00,207.75,207.755,207.75,207.755,11100000.0
2006-04-14 14:32:00,207.747,207.76,207.74,207.742,38500000.0
2006-04-14 14:33:00,207.744,207.757,207.734,207.734,51600000.0
2006-04-14 14:34:00,207.746,207.75,207.739,207.745,24100000.0
2006-04-14 14:35:00,207.756,207.78,207.742,207.742,65500000.0
2006-04-14 14:36:00,207.74,207.74,207.723,207.723,43900000.0
2006-04-14 14:37:00,207.714,207.718,207.702,207.702,40800000.0
2006-04-14 14:38:00,207.705,207.721,207.705,207.721,31700000.0
2006-04-14 14:39:00,207.72,207.73,207.717,207.717,45500000.0
2006-04-14 14:40:00,207.72,207.725,207.71,207.715,26700001.0
2006-04-14 14:41:00,207.73,207.73,207.718,207.718,62700000.0
2006-04-14 14:42:00,207.721,207.736,207.721,207.728,82599999.0
2006-04-14 14:43:00,207.728,207.735,207.723,207.723,26500000.0
2006-04-14 14:44:00,207.73,207.731,207.723,207.728,18900000.0
2006-04-14 14:45:00,207.728,207.748,207.728,207.735,43500000.0
2006-04-14 14:46:00,207.73,207.736,207.725,207.733,34500000.0
2006-04-14 14:47:00,207.74,207.755,207.728,207.745,41000000.0
2006-04-14 14:48:00,207.733,207.739,207.724,207.733,22900000.0
2006-04-14 14:49:00,207.728,207.735,207.724,207.733,24200000.0
2006-04-14 14:50:00,207.728,207.735,207.722,207.728,58000000.0
2006-04-14 14:51:00,207.725,207.74,207.725,207.735,94700000.0
2006-04-14 14:52:00,207.74,207.74,207.72,207.73,50000000.0
2006-04-14 14:53:00,207.73,207.745,207.725,207.73,37800001.0
2006-04-14 14:54:00,207.721,207.732,207.718,207.727,48599999.0
2006-04-14 14:55:00,207.725,207.725,207.71,207.715,78000000.0
2006-04-14 14:56:00,207.725,207.73,207.71,207.713,52600000.0
2006-04-14 14:57:00,207.715,207.732,207.715,207.72,12700000.0
2006-04-14 14:58:00,207.723,207.723,207.71,207.71,121400000.0
2006-04-14 14:59:00,207.705,207.758,207.705,207.758,31800000.0
2006-04-14 15:00:00,207.776,207.776,207.757,207.775,39500000.0
2006-04-14 15:01:00,207.765,207.784,207.759,207.784,31900001.0
2006-04-14 15:02:00,207.768,207.791,207.768,207.78,68399999.0
2006-04-14 15:03:00,207.783,207.8,207.774,207.774,56800000.0
2006-04-14 15:04:00,207.781,207.795,207.776,207.785,30900000.0
2006-04-14 15:05:00,207.778,207.803,207.778,207.795,23300000.0
2006-04-14 15:06:00,207.797,207.799,207.778,207.781,54800000.0
2006-04-14 15:07:00,207.792,207.793,207.778,207.782,38300000.0
2006-04-14 15:08:00,207.781,207.792,207.765,207.783,40200000.0
2006-04-14 15:09:00,207.785,207.81,207.785,207.81,45100000.0
2006-04-14 15:10:00,207.806,207.814,207.792,207.81,74800000.0
2006-04-14 15:11:00,207.811,207.82,207.81,207.818,21800000.0
2006-04-14 15:12:00,207.81,207.812,207.803,207.805,37300000.0
2006-04-14 15:13:00,207.791,207.805,207.787,207.795,56800000.0
2006-04-14 15:14:00,207.785,207.785,207.775,207.785,56100000.0
2006-04-14 15:15:00,207.773,207.785,207.762,207.785,32200000.0
2006-04-14 15:16:00,207.795,207.808,207.782,207.782,80600000.0
2006-04-14 15:17:00,207.782,207.803,207.774,207.803,48300000.0
2006-04-14 15:18:00,207.804,207.805,207.784,207.798,36700000.0
2006-04-14 15:19:00,207.798,207.798,207.768,207.785,38000000.0
2006-04-14 15:20:00,207.787,207.802,207.787,207.802,51900001.0
2006-04-14 15:21:00,207.79,207.793,207.777,207.781,30700000.0
2006-04-14 15:22:00,207.775,207.786,207.775,207.778,33100000.0
2006-04-14 15:23:00,207.781,207.799,207.781,207.793,47300000.0
2006-04-14 15:24:00,207.805,207.805,207.795,207.805,51400000.0
2006-04-14 15:25:00,207.822,207.855,207.822,207.855,45800000.0
2006-04-14 15:26:00,207.86,207.863,207.849,207.859,68399999.0
2006-04-14 15:27:00,207.847,207.859,207.834,207.85,20400000.0
2006-04-14 15:28:00,207.852,207.872,207.852,207.872,48700000.0
2006-04-14 15:29:00,207.849,207.867,207.838,207.849,59300000.0
2006-04-14 15:30:00,207.847,207.857,207.833,207.84,97600000.0
2006-04-14 15:31:00,207.83,207.84,207.825,207.825,67300001.0
2006-04-14 15:32:00,207.833,207.858,207.833,207.837,19800000.0
2006-04-14 15:33:00,207.835,207.84,207.835,207.84,11400000.0
2006-04-14 15:34:00,207.83,207.845,207.83,207.84,13200000.0
2006-04-14 15:35:00,207.842,207.842,207.84,207.84,24600000.0
2006-04-14 15:36:00,207.855,207.855,207.83,207.845,38200000.0
2006-04-14 15:37:00,207.838,207.838,207.822,207.83,85500000.0
2006-04-14 15:38:00,207.836,207.857,207.832,207.857,24300000.0
2006-04-14 15:39:00,207.866,207.869,207.84,207.85,72600001.0
2006-04-14 15:40:00,207.845,207.845,207.815,207.829,41400001.0
2006-04-14 15:41:00,207.842,207.857,207.837,207.857,36700000.0
2006-04-14 15:42:00,207.852,207.871,207.852,207.856,26700000.0
2006-04-14 15:43:00,207.853,207.853,207.837,207.838,80700000.0
2006-04-14 15:44:00,207.836,207.852,207.834,207.843,60500000.0
2006-04-14 15:45:00,207.835,207.852,207.823,207.823,33900000.0
2006-04-14 15:46:00,207.838,207.861,207.838,207.861,94300000.0
2006-04-14 15:47:00,207.858,207.864,207.846,207.853,51700000.0
2006-04-14 15:48:00,207.855,207.855,207.844,207.846,57800000.0
2006-04-14 15:49:00,207.84,207.857,207.835,207.857,51400000.0
2006-04-14 15:50:00,207.851,207.851,207.831,207.848,45000000.0
2006-04-14 15:51:00,207.85,207.855,207.845,207.855,53500000.0
2006-04-14 15:52:00,207.848,207.848,207.836,207.836,51800000.0
2006-04-14 15:53:00,207.855,207.857,207.843,207.845,42800001.0
2006-04-14 15:54:00,207.841,207.841,207.81,207.838,25700000.0
2006-04-14 15:55:00,207.834,207.839,207.822,207.839,46700000.0
2006-04-14 15:56:00,207.833,207.833,207.825,207.825,10900000.0
2006-04-14 15:57:00,207.823,207.835,207.815,207.834,21000000.0
2006-04-14 15:58:00,207.836,207.843,207.834,207.843,21200000.0
2006-04-14 15:59:00,207.852,207.852,207.832,207.84,28300000.0
2006-04-14 16:00:00,207.829,207.845,207.829,207.845,14200000.0
2006-04-14 16:01:00,207.859,207.875,207.848,207.857,41500000.0
2006-04-14 16:02:00,207.839,207.846,207.826,207.826,25200000.0
2006-04-14 16:03:00,207.82,207.833,207.82,207.833,11900000.0
2006-04-14 16:04:00,207.834,207.85,207.821,207.84,51900000.0
2006-04-14 16:05:00,207.85,207.85,207.83,207.84,30600000.0
2006-04-14 16:06:00,207.84,207.855,207.833,207.84,64400000.0
2006-04-14 16:07:00,207.83,207.855,207.83,207.835,53700000.0
2006-04-14 16:08:00,207.842,207.861,207.842,207.847,51700000.0
2006-04-14 16:09:00,207.829,207.832,207.819,207.824,44300000.0
2006-04-14 16:10:00,207.804,207.824,207.797,207.824,51800000.0
2006-04-14 16:11:00,207.83,207.83,207.82,207.82,15900000.0
2006-04-14 16:12:00,207.827,207.827,207.807,207.817,42800000.0
2006-04-14 16:13:00,207.82,207.83,207.81,207.83,36600000.0
2006-04-14 16:14:00,207.813,207.813,207.801,207.81,55900000.0
2006-04-14 16:15:00,207.824,207.827,207.814,207.817,46900000.0
2006-04-14 16:16:00,207.795,207.814,207.795,207.814,36000000.0
2006-04-14 16:17:00,207.817,207.832,207.808,207.828,49900001.0
2006-04-14 16:18:00,207.82,207.83,207.815,207.815,47699999.0
2006-04-14 16:19:00,207.827,207.827,207.794,207.808,25700000.0
2006-04-14 16:20:00,207.81,207.821,207.808,207.809,61000000.0
2006-04-14 16:21:00,207.816,207.823,207.782,207.782,42000000.0
2006-04-14 16:22:00,207.789,207.796,207.779,207.789,35800000.0
2006-04-14 16:23:00,207.788,207.795,207.776,207.78,82800000.0
2006-04-14 16:24:00,207.789,207.789,207.773,207.775,32900000.0
2006-04-14 16:25:00,207.77,207.78,207.765,207.78,55800000.0
2006-04-14 16:26:00,207.778,207.787,207.778,207.785,52100000.0
2006-04-14 16:27:00,207.775,207.787,207.775,207.778,39700000.0
2006-04-14 16:28:00,207.765,207.773,207.765,207.773,4400000.0
2006-04-14 16:29:00,207.77,207.775,207.76,207.775,75700000.0
2006-04-14 16:30:00,207.765,207.78,207.765,207.775,35300000.0
2006-04-14 16:31:00,207.77,207.78,207.76,207.775,92400000.0
2006-04-14 16:32:00,207.773,207.78,207.765,207.775,61700000.0
2006-04-14 16:33:00,207.77,207.775,207.77,207.77,18200000.0
2006-04-14 16:34:00,207.769,207.794,207.769,207.794,16900000.0
2006-04-14 16:35:00,207.787,207.794,207.778,207.784,71599999.0
2006-04-14 16:36:00,207.784,207.784,207.762,207.765,47099999.0
2006-04-14 16:37:00,207.767,207.785,207.76,207.775,64100000.0
2006-04-14 16:38:00,207.765,207.775,207.757,207.757,32900000.0
2006-04-14 16:39:00,207.76,207.775,207.76,207.77,57900001.0
2006-04-14 16:40:00,207.765,207.775,207.765,207.765,55399999.0
2006-04-14 16:41:00,207.775,207.78,207.765,207.765,69000001.0
2006-04-14 16:42:00,207.777,207.793,207.773,207.786,16700000.0
2006-04-14 16:43:00,207.785,207.795,207.785,207.79,18000000.0
2006-04-14 16:44:00,207.79,207.795,207.78,207.785,34800000.0
2006-04-14 16:45:00,207.781,207.796,207.781,207.789,44800000.0
2006-04-14 16:46:00,207.78,207.794,207.755,207.755,50799999.0
2006-04-14 16:47:00,207.76,207.772,207.759,207.769,80800000.0
2006-04-14 16:48:00,207.769,207.801,207.766,207.792,36800000.0
2006-04-14 16:49:00,207.805,207.809,207.795,207.809,50000000.0
2006-04-14 16:50:00,207.81,207.817,207.797,207.797,17600000.0
2006-04-14 16:51:00,207.8,207.81,207.795,207.805,41500000.0
2006-04-14 16:52:00,207.8,207.821,207.794,207.821,43500000.0
2006-04-14 16:53:00,207.806,207.814,207.787,207.793,50000000.0
2006-04-14 16:54:00,207.785,207.795,207.785,207.788,24700000.0
2006-04-14 16:55:00,207.785,207.807,207.782,207.807,99900001.0
2006-04-14 16:56:00,207.81,207.825,207.808,207.81,108699999.0
2006-04-14 16:57:00,207.81,207.822,207.8,207.81,49300000.0
2006-04-14 16:58:00,207.82,207.82,207.808,207.81,70699999.0
2006-04-14 16:59:00,207.813,207.827,207.807,207.827,37700000.0
2006-04-14 17:00:00,207.82,207.828,207.812,207.814,13300000.0
2006-04-14 17:01:00,207.817,207.833,207.81,207.81,50399999.0
2006-04-14 17:02:00,207.81,207.815,207.8,207.815,42300000.0
2006-04-14 17:03:00,207.81,207.82,207.805,207.81,68400000.0
2006-04-14 17:04:00,207.825,207.825,207.8,207.805,66900000.0
2006-04-14 17:05:00,207.812,207.837,207.812,207.828,41500001.0
2006-04-14 17:06:00,207.853,207.859,207.845,207.85,45900000.0
2006-04-14 17:07:00,207.837,207.837,207.831,207.836,74400000.0
2006-04-14 17:08:00,207.817,207.835,207.816,207.835,63000000.0
2006-04-14 17:09:00,207.825,207.835,207.825,207.83,18800000.0
2006-04-14 17:10:00,207.835,207.856,207.835,207.843,31600000.0
2006-04-14 17:11:00,207.84,207.849,207.826,207.826,48600000.0
2006-04-14 17:12:00,207.826,207.847,207.826,207.841,41900001.0
2006-04-14 17:13:00,207.851,207.875,207.851,207.868,39400000.0
2006-04-14 17:14:00,207.861,207.874,207.846,207.849,15800000.0
2006-04-14 17:15:00,207.85,207.867,207.83,207.867,30000000.0
2006-04-14 17:16:00,207.874,207.874,207.822,207.822,24800000.0
2006-04-14 17:17:00,207.807,207.834,207.807,207.808,16500000.0
2006-04-14 17:18:00,207.814,207.839,207.814,207.828,29400000.0
2006-04-14 17:19:00,207.843,207.843,207.814,207.815,66200000.0
2006-04-14 17:20:00,207.816,207.834,207.816,207.819,71300000.0
2006-04-14 17:21:00,207.82,207.82,207.815,207.82,30700001.0
2006-04-14 17:22:00,207.806,207.822,207.806,207.811,30500000.0
2006-04-14 17:23:00,207.806,207.82,207.802,207.815,21600000.0
2006-04-14 17:24:00,207.816,207.824,207.804,207.814,30200000.0
2006-04-14 17:25:00,207.79,207.791,207.766,207.783,43200000.0
2006-04-14 17:26:00,207.79,207.809,207.79,207.795,17200000.0
2006-04-14 17:27:00,207.802,207.823,207.8,207.814,39900000.0
2006-04-14 17:28:00,207.82,207.835,207.81,207.81,59800002.0
2006-04-14 17:29:00,207.825,207.825,207.815,207.82,56500000.0
2006-04-14 17:30:00,207.811,207.827,207.811,207.819,25100000.0
2006-04-14 17:31:00,207.805,207.82,207.805,207.817,41000000.0
2006-04-14 17:32:00,207.815,207.823,207.809,207.817,37100000.0
2006-04-14 17:33:00,207.813,207.832,207.813,207.827,55900000.0
2006-04-14 17:34:00,207.829,207.834,207.828,207.833,64700000.0
2006-04-14 17:35:00,207.823,207.835,207.823,207.828,82700000.0
2006-04-14 17:36:00,207.837,207.846,207.83,207.837,50200000.0
2006-04-14 17:37:00,207.832,207.84,207.82,207.84,42200001.0
2006-04-14 17:38:00,207.834,207.847,207.82,207.827,32700000.0
2006-04-14 17:39:00,207.809,207.809,207.795,207.805,32000000.0
2006-04-14 17:40:00,207.79,207.793,207.78,207.78,56500000.0
2006-04-14 17:41:00,207.792,207.792,207.783,207.783,26400000.0
2006-04-14 17:42:00,207.79,207.795,207.785,207.79,77299999.0
2006-04-14 17:43:00,207.792,207.795,207.782,207.793,35200000.0
2006-04-14 17:44:00,207.791,207.801,207.791,207.798,25100000.0
2006-04-14 17:45:00,207.798,207.805,207.78,207.79,25500000.0
2006-04-14 17:46:00,207.787,207.793,207.762,207.766,72400001.0
2006-04-14 17:47:00,207.788,207.793,207.772,207.785,26800000.0
2006-04-14 17:48:00,207.785,207.79,207.773,207.773,50900000.0
2006-04-14 17:49:00,207.79,207.793,207.773,207.78,67600000.0
2006-04-14 17:50:00,207.785,207.785,207.773,207.775,37800000.0
2006-04-14 17:51:00,207.78,207.78,207.747,207.747,49800000.0
2006-04-14 17:52:00,207.762,207.768,207.745,207.768,35700000.0
2006-04-14 17:53:00,207.757,207.757,207.753,207.753,39400001.0
2006-04-14 17:54:00,207.748,207.766,207.748,207.759,52199999.0
2006-04-14 17:55:00,207.755,207.762,207.743,207.76,41800000.0
2006-04-14 17:56:00,207.76,207.77,207.75,207.755,44500001.0
2006-04-14 17:57:00,207.747,207.753,207.743,207.753,40900000.0
2006-04-14 17:58:00,207.759,207.766,207.74,207.749,133600001.0
2006-04-14 17:59:00,207.738,207.738,207.661,207.661,111200001.0
2006-04-14 18:00:00,207.686,207.743,207.686,207.728,69700000.0
2006-04-14 18:01:00,207.754,207.773,207.741,207.763,488800002.0
2006-04-14 18:02:00,207.761,207.766,207.728,207.736,839999999.0
2006-04-14 18:03:00,207.725,207.729,207.687,207.697,623800001.0
2006-04-14 18:04:00,207.715,207.735,207.702,207.721,416600001.0
2006-04-14 18:05:00,207.736,207.736,207.7,207.705,747099999.0
2006-04-14 18:06:00,207.695,207.729,207.693,207.699,647999999.0
2006-04-14 18:07:00,207.702,207.726,207.692,207.704,782399998.0
2006-04-14 18:08:00,207.707,207.725,207.7,207.725,736799997.0
2006-04-14 18:09:00,207.727,207.746,207.722,207.737,464000000.0
2006-04-14 18:10:00,207.735,207.746,207.718,207.719,514400002.0
2006-04-14 18:11:00,207.711,207.739,207.711,207.737,363500001.0
2006-04-14 18:12:00,207.73,207.764,207.722,207.725,304300001.0
2006-04-14 18:13:00,207.723,207.753,207.722,207.75,426300000.0
2006-04-14 18:14:00,207.752,207.762,207.732,207.754,580300001.0
2006-04-14 18:15:00,207.768,207.78,207.751,207.76,749100002.0
2006-04-14 18:16:00,207.755,207.774,207.743,207.749,680400003.0
2006-04-14 18:17:00,207.748,207.761,207.719,207.719,288400000.0
2006-04-14 18:18:00,207.717,207.738,207.706,207.72,344499999.0
2006-04-14 18:19:00,207.712,207.731,207.692,207.718,363099999.0
2006-04-14 18:20:00,207.718,207.724,207.691,207.691,510500000.0
2006-04-14 18:21:00,207.691,207.719,207.688,207.712,617700001.0
2006-04-14 18:22:00,207.713,207.732,207.707,207.711,540699999.0
2006-04-14 18:23:00,207.712,207.734,207.703,207.713,826200000.0
2006-04-14 18:24:00,207.7,207.732,207.695,207.717,592900001.0
2006-04-14 18:25:00,207.735,207.752,207.724,207.73,546300000.0
2006-04-14 18:26:00,207.725,207.728,207.699,207.702,330699999.0
2006-04-14 18:27:00,207.7,207.715,207.688,207.7,395500002.0
2006-04-14 18:28:00,207.708,207.726,207.698,207.698,403900001.0
2006-04-14 18:29:00,207.705,207.761,207.705,207.732,429999999.0
2006-04-14 18:30:00,207.733,207.735,207.709,207.713,365200000.0
2006-04-14 18:31:00,207.705,207.72,207.7,207.715,318899999.0
2006-04-14 18:32:00,207.708,207.725,207.7,207.71,524000003.0
2006-04-14 18:33:00,207.712,207.72,207.688,207.693,501300001.0
2006-04-14 18:34:00,207.7,207.711,207.677,207.702,505299999.0
2006-04-14 18:35:00,207.697,207.709,207.677,207.687,414700001.0
2006-04-14 18:36:00,207.68,207.7,207.675,207.696,276700001.0
2006-04-14 18:37:00,207.71,207.71,207.695,207.695,132300001.0
2006-04-14 18:38:00,207.711,207.762,207.711,207.757,120100000.0
2006-04-14 18:39:00,207.756,207.757,207.727,207.747,160100000.0
2006-04-14 18:40:00,207.737,207.753,207.725,207.745,289699999.0
2006-04-14 18:41:00,207.74,207.76,207.739,207.757,295399999.0
2006-04-14 18:42:00,207.763,207.764,207.747,207.752,287800001.0
2006-04-14 18:43:00,207.747,207.776,207.741,207.741,103500001.0
2006-04-14 18:44:00,207.745,207.76,207.74,207.743,377199999.0
2006-04-14 18:45:00,207.741,207.757,207.729,207.747,152999999.0
2006-04-14 18:46:00,207.745,207.759,207.745,207.749,142600001.0
2006-04-14 18:47:00,207.74,207.745,207.732,207.732,136599999.0
2006-04-14 18:48:00,207.745,207.755,207.73,207.75,143600001.0
2006-04-14 18:49:00,207.743,207.743,207.718,207.723,145600000.0
2006-04-14 18:50:00,207.729,207.746,207.726,207.728,248900000.0
2006-04-14 18:51:00,207.715,207.727,207.7,207.727,253100000.0
2006-04-14 18:52:00,207.733,207.738,207.708,207.72,254000000.0
2006-04-14 18:53:00,207.718,207.725,207.699,207.699,251999999.0
2006-04-14 18:54:00,207.718,207.735,207.716,207.722,188700000.0
2006-04-14 18:55:00,207.718,207.721,207.686,207.69,255799999.0
2006-04-14 18:56:00,207.698,207.71,207.69,207.708,58999999.0
2006-04-14 18:57:00,207.7,207.707,207.688,207.698,226899999.0
2006-04-14 18:58:00,207.702,207.743,207.702,207.74,334300000.0
2006-04-14 18:59:00,207.734,207.759,207.732,207.732,301899999.0
2006-04-14 19:00:00,207.718,207.739,207.715,207.739,61200000.0
2006-04-14 19:01:00,207.744,207.762,207.726,207.762,96800000.0
2006-04-14 19:02:00,207.765,207.765,207.719,207.725,209100000.0
2006-04-14 19:03:00,207.721,207.722,207.702,207.707,244800001.0
2006-04-14 19:04:00,207.711,207.771,207.711,207.761,191900000.0
2006-04-14 19:05:00,207.768,207.775,207.756,207.77,133600000.0
2006-04-14 19:06:00,207.77,207.785,207.755,207.77,337300002.0
2006-04-14 19:07:00,207.775,207.78,207.76,207.767,290000001.0
2006-04-14 19:08:00,207.765,207.782,207.752,207.77,356800000.0
2006-04-14 19:09:00,207.77,207.775,207.755,207.77,141400001.0
2006-04-14 19:10:00,207.775,207.775,207.765,207.77,110000001.0
2006-04-14 19:11:00,207.766,207.766,207.744,207.744,36300000.0
2006-04-14 19:12:00,207.743,207.775,207.743,207.775,69500000.0
2006-04-14 19:13:00,207.77,207.787,207.763,207.768,148200000.0
2006-04-14 19:14:00,207.756,207.774,207.737,207.765,253800001.0
2006-04-14 19:15:00,207.776,207.786,207.772,207.78,321999999.0
2006-04-14 19:16:00,207.784,207.788,207.757,207.757,42900000.0
2006-04-14 19:17:00,207.767,207.767,207.749,207.763,92600000.0
2006-04-14 19:18:00,207.76,207.775,207.75,207.76,280000001.0
2006-04-14 19:19:00,207.758,207.78,207.748,207.752,215100001.0
2006-04-14 19:20:00,207.74,207.752,207.738,207.749,150800000.0
2006-04-14 19:21:00,207.753,207.757,207.744,207.744,211799998.0
2006-04-14 19:22:00,207.742,207.755,207.74,207.74,84400000.0
2006-04-14 19:23:00,207.743,207.775,207.74,207.76,474099996.0
2006-04-14 19:24:00,207.768,207.794,207.768,207.779,124300001.0
2006-04-14 19:25:00,207.786,207.813,207.776,207.79,237900000.0
2006-04-14 19:26:00,207.779,207.795,207.764,207.772,478800001.0
2006-04-14 19:27:00,207.76,207.79,207.76,207.789,269599999.0
2006-04-14 19:28:00,207.792,207.792,207.771,207.779,263700002.0
2006-04-14 19:29:00,207.78,207.801,207.779,207.801,50800000.0
2006-04-14 19:30:00,207.8,207.815,207.8,207.8,262799999.0
2006-04-14 19:31:00,207.795,207.809,207.793,207.801,247000000.0
2006-04-14 19:32:00,207.799,207.811,207.791,207.791,346500000.0
2006-04-14 19:33:00,207.803,207.81,207.793,207.797,153200001.0
2006-04-14 19:34:00,207.797,207.811,207.79,207.8,236800000.0
2006-04-14 19:35:00,207.8,207.81,207.79,207.79,251500000.0
2006-04-14 19:36:00,207.802,207.802,207.769,207.772,233000001.0
2006-04-14 19:37:00,207.775,207.775,207.765,207.767,111000001.0
2006-04-14 19:38:00,207.775,207.797,207.773,207.788,205900000.0
2006-04-14 19:39:00,207.778,207.779,207.76,207.765,203399999.0
2006-04-14 19:40:00,207.77,207.775,207.752,207.76,255999999.0
2006-04-14 19:41:00,207.772,207.775,207.76,207.76,374400000.0
2006-04-14 19:42:00,207.765,207.78,207.755,207.77,184200000.0
2006-04-14 19:43:00,207.774,207.774,207.759,207.76,49200000.0
2006-04-14 19:44:00,207.76,207.775,207.755,207.755,219100001.0
2006-04-14 19:45:00,207.74,207.747,207.733,207.738,102200000.0
2006-04-14 19:46:00,207.74,207.74,207.705,207.708,134400000.0
2006-04-14 19:47:00,207.708,207.722,207.706,207.722,38300000.0
2006-04-14 19:48:00,207.71,207.735,207.71,207.72,176800000.0
2006-04-14 19:49:00,207.711,207.727,207.705,207.705,155499998.0
2006-04-14 19:50:00,207.7,207.713,207.697,207.712,155900000.0
2006-04-14 19:51:00,207.712,207.717,207.7,207.7,166400001.0
2006-04-14 19:52:00,207.715,207.719,207.705,207.709,101500000.0
2006-04-14 19:53:00,207.718,207.729,207.709,207.719,192899999.0
2006-04-14 19:54:00,207.721,207.744,207.719,207.729,186900001.0
2006-04-14 19:55:00,207.73,207.74,207.73,207.73,61700000.0
2006-04-14 19:56:00,207.733,207.735,207.722,207.735,170299998.0
2006-04-14 19:57:00,207.733,207.765,207.733,207.765,119200000.0
2006-04-14 19:58:00,207.758,207.759,207.699,207.699,245200000.0
2006-04-14 19:59:00,207.701,207.721,207.678,207.678,197500000.0
2006-04-14 20:00:00,207.678,207.681,207.673,207.678,96000001.0
2006-04-14 20:01:00,207.681,207.694,207.675,207.685,112400000.0
2006-04-14 20:02:00,207.685,207.688,207.675,207.68,171300002.0
2006-04-14 20:03:00,207.673,207.691,207.671,207.671,85200000.0
2006-04-14 20:04:00,207.672,207.683,207.672,207.675,136100000.0
2006-04-14 20:05:00,207.676,207.698,207.669,207.69,122700002.0
2006-04-14 20:06:00,207.688,207.695,207.68,207.685,181500000.0
2006-04-14 20:07:00,207.695,207.695,207.68,207.69,123900000.0
2006-04-14 20:08:00,207.693,207.695,207.662,207.662,169500000.0
2006-04-14 20:09:00,207.667,207.696,207.661,207.675,115200000.0
2006-04-14 20:10:00,207.68,207.7,207.677,207.677,100700000.0
2006-04-14 20:11:00,207.675,207.694,207.656,207.656,327500002.0
2006-04-14 20:12:00,207.653,207.703,207.648,207.685,446400000.0
2006-04-14 20:13:00,207.695,207.705,207.685,207.695,181100003.0
2006-04-14 20:14:00,207.695,207.7,207.69,207.69,165000001.0
2006-04-14 20:15:00,207.695,207.7,207.683,207.685,306000000.0
2006-04-14 20:16:00,207.682,207.697,207.68,207.685,169500000.0
2006-04-14 20:17:00,207.691,207.703,207.688,207.701,41800000.0
2006-04-14 20:18:00,207.705,207.71,207.695,207.695,128400000.0
2006-04-14 20:19:00,207.708,207.718,207.704,207.705,123100000.0
2006-04-14 20:20:00,207.707,207.75,207.701,207.75,336800001.0
2006-04-14 20:21:00,207.757,207.769,207.749,207.753,144400000.0
2006-04-14 20:22:00,207.754,207.764,207.736,207.754,227100001.0
2006-04-14 20:23:00,207.755,207.765,207.745,207.75,175700000.0
2006-04-14 20:24:00,207.748,207.758,207.73,207.731,175999999.0
2006-04-14 20:25:00,207.745,207.75,207.732,207.737,320299999.0
2006-04-14 20:26:00,207.74,207.75,207.732,207.745,340400000.0
2006-04-14 20:27:00,207.74,207.752,207.728,207.752,181800001.0
2006-04-14 20:28:00,207.752,207.752,207.722,207.726,373000001.0
2006-04-14 20:29:00,207.738,207.749,207.725,207.725,491899997.0
2006-04-14 20:30:00,207.734,207.751,207.73,207.751,641399998.0
2006-04-14 20:31:00,207.749,207.761,207.737,207.742,455100001.0
2006-04-14 20:32:00,207.743,207.752,207.727,207.737,549800002.0
2006-04-14 20:33:00,207.73,207.74,207.73,207.735,154200000.0
2006-04-14 20:34:00,207.735,207.735,207.722,207.735,167499999.0
2006-04-14 20:35:00,207.728,207.735,207.726,207.728,106700000.0
2006-04-14 20:36:00,207.725,207.725,207.715,207.725,131100001.0
2006-04-14 20:37:00,207.72,207.73,207.72,207.73,115700000.0
2006-04-14 20:38:00,207.713,207.735,207.71,207.723,255199998.0
2006-04-14 20:39:00,207.72,207.733,207.715,207.718,243900001.0
2006-04-14 20:40:00,207.725,207.73,207.71,207.72,427499999.0
2006-04-14 20:41:00,207.721,207.73,207.705,207.726,198600000.0
2006-04-14 20:42:00,207.727,207.742,207.722,207.731,216799999.0
2006-04-14 20:43:00,207.735,207.74,207.728,207.73,284600001.0
2006-04-14 20:44:00,207.726,207.735,207.714,207.733,389100000.0
2006-04-14 20:45:00,207.737,207.737,207.717,207.725,262399999.0
2006-04-14 20:46:00,207.725,207.73,207.708,207.718,233200002.0
2006-04-14 20:47:00,207.717,207.73,207.715,207.72,217900001.0
2006-04-14 20:48:00,207.714,207.718,207.689,207.689,307200000.0
2006-04-14 20:49:00,207.697,207.697,207.677,207.686,102500000.0
2006-04-14 20:50:00,207.678,207.689,207.668,207.679,394699999.0
2006-04-14 20:51:00,207.675,207.691,207.667,207.673,163000000.0
2006-04-14 20:52:00,207.675,207.68,207.665,207.675,104800000.0
2006-04-14 20:53:00,207.67,207.685,207.67,207.67,306700001.0
2006-04-14 20:54:00,207.675,207.685,207.665,207.68,89200000.0
2006-04-14 20:55:00,207.68,207.685,207.665,207.668,400000002.0
2006-04-14 20:56:00,207.667,207.683,207.665,207.67,260400000.0
2006-04-14 20:57:00,207.673,207.693,207.671,207.689,343800001.0
2006-04-14 20:58:00,207.69,207.706,207.68,207.692,386700000.0
2006-04-14 20:59:00,207.697,207.713,207.683,207.713,510800000.0
2006-04-14 21:00:00,207.712,207.715,207.689,207.702,367300000.0
2006-04-14 21:01:00,207.705,207.728,207.691,207.691,344100000.0
2006-04-14 21:02:00,207.691,207.71,207.688,207.71,210000000.0
2006-04-14 21:03:00,207.707,207.716,207.688,207.688,283200000.0
2006-04-14 21:04:00,207.705,207.712,207.701,207.71,92700000.0
2006-04-14 21:05:00,207.71,207.727,207.702,207.715,124299999.0
2006-04-14 21:06:00,207.71,207.714,207.692,207.705,162500000.0
2006-04-14 21:07:00,207.718,207.718,207.684,207.694,189599999.0
2006-04-14 21:08:00,207.698,207.708,207.69,207.7,111200001.0
2006-04-14 21:09:00,207.702,207.71,207.695,207.7,74200000.0
2006-04-14 21:10:00,207.705,207.705,207.7,207.7,67200000.0
2006-04-14 21:11:00,207.7,207.705,207.695,207.697,95200000.0
2006-04-14 21:12:00,207.699,207.716,207.699,207.716,83300000.0
2006-04-14 21:13:00,207.723,207.723,207.706,207.71,155799999.0
2006-04-14 21:14:00,207.712,207.72,207.705,207.71,398100002.0
2006-04-14 21:15:00,207.71,207.722,207.7,207.71,341100000.0
2006-04-14 21:16:00,207.71,207.72,207.705,207.71,55900000.0
2006-04-14 21:17:00,207.717,207.73,207.709,207.724,193700000.0
2006-04-14 21:18:00,207.725,207.735,207.71,207.72,139800000.0
2006-04-14 21:19:00,207.723,207.738,207.72,207.735,251100001.0
2006-04-14 21:20:00,207.735,207.738,207.71,207.73,345600001.0
2006-04-14 21:21:00,207.73,207.733,207.715,207.72,200200000.0
2006-04-14 21:22:00,207.73,207.735,207.715,207.715,146800000.0
2006-04-14 21:23:00,207.717,207.738,207.717,207.733,138800000.0
2006-04-14 21:24:00,207.734,207.743,207.714,207.714,202500001.0
2006-04-14 21:25:00,207.711,207.734,207.703,207.717,259200001.0
2006-04-14 21:26:00,207.72,207.73,207.71,207.71,135900000.0
2006-04-14 21:27:00,207.72,207.725,207.71,207.715,139200000.0
2006-04-14 21:28:00,207.72,207.72,207.71,207.715,140200001.0
2006-04-14 21:29:00,207.715,207.719,207.692,207.71,91300000.0
2006-04-14 21:30:00,207.72,207.73,207.715,207.725,118999999.0
2006-04-14 21:31:00,207.705,207.723,207.705,207.72,77700000.0
2006-04-14 21:32:00,207.72,207.725,207.715,207.722,113000002.0
2006-04-14 21:33:00,207.72,207.73,207.71,207.72,181900000.0
2006-04-14 21:34:00,207.719,207.719,207.699,207.703,160099998.0
2006-04-14 21:35:00,207.698,207.714,207.698,207.711,24300000.0
2006-04-14 21:36:00,207.725,207.725,207.72,207.72,70800000.0
2006-04-14 21:37:00,207.72,207.725,207.72,207.72,94500001.0
2006-04-14 21:38:00,207.715,207.735,207.715,207.718,68399999.0
2006-04-14 21:39:00,207.72,207.72,207.72,207.72,27000000.0
2006-04-14 21:40:00,207.72,207.73,207.72,207.72,80900001.0
2006-04-14 21:41:00,207.72,207.735,207.72,207.722,76099999.0
2006-04-14 21:42:00,207.722,207.725,207.705,207.716,159599999.0
2006-04-14 21:43:00,207.72,207.72,207.715,207.715,66700001.0
2006-04-14 21:44:00,207.711,207.724,207.688,207.7,243999999.0
2006-04-14 21:45:00,207.708,207.714,207.708,207.709,152200000.0
2006-04-14 21:46:00,207.71,207.72,207.705,207.715,106000000.0
2006-04-14 21:47:00,207.72,207.72,207.705,207.71,67300000.0
2006-04-14 21:48:00,207.71,207.713,207.7,207.71,100300000.0
2006-04-14 21:49:00,207.695,207.717,207.695,207.714,26900000.0
2006-04-14 21:50:00,207.726,207.726,207.697,207.701,27200000.0
2006-04-14 21:51:00,207.7,207.705,207.7,207.7,170299999.0
2006-04-14 21:52:00,207.7,207.715,207.7,207.705,24400000.0
2006-04-14 21:53:00,207.71,207.71,207.7,207.7,50500000.0
2006-04-14 21:54:00,207.7,207.71,207.69,207.705,70700000.0
2006-04-14 21:55:00,207.705,207.71,207.7,207.705,123000000.0
2006-04-14 21:56:00,207.705,207.705,207.7,207.7,28300000.0
2006-04-14 21:57:00,207.7,207.705,207.7,207.705,43200000.0
2006-04-14 21:58:00,207.705,207.71,207.69,207.695,81999999.0
2006-04-14 21:59:00,207.705,207.705,207.688,207.692,126600000.0
2006-04-14 22:00:00,207.683,207.71,207.683,207.705,182599998.0
2006-04-14 22:01:00,207.71,207.715,207.69,207.71,149600000.0
2006-04-14 22:02:00,207.7,207.71,207.692,207.7,267400001.0
2006-04-14 22:03:00,207.705,207.705,207.69,207.69,84000000.0
2006-04-14 22:04:00,207.688,207.71,207.688,207.7,137499999.0
2006-04-14 22:05:00,207.695,207.7,207.69,207.69,45500000.0
2006-04-14 22:06:00,207.688,207.702,207.688,207.7,34400000.0
2006-04-14 22:07:00,207.695,207.705,207.695,207.705,44600000.0
2006-04-14 22:08:00,207.71,207.715,207.7,207.71,63900000.0
2006-04-14 22:09:00,207.699,207.699,207.681,207.688,35800000.0
2006-04-14 22:10:00,207.69,207.695,207.685,207.69,16600000.0
2006-04-14 22:11:00,207.685,207.709,207.685,207.697,46700000.0
2006-04-14 22:12:00,207.692,207.692,207.657,207.661,124099998.0
2006-04-14 22:13:00,207.665,207.67,207.655,207.665,63500000.0
2006-04-14 22:14:00,207.667,207.667,207.66,207.66,37800000.0
2006-04-14 22:15:00,207.668,207.702,207.668,207.675,192200000.0
2006-04-14 22:16:00,207.681,207.688,207.668,207.668,206400000.0
2006-04-14 22:17:00,207.658,207.658,207.634,207.638,78000000.0
2006-04-14 22:18:00,207.638,207.642,207.632,207.635,48900000.0
2006-04-14 22:19:00,207.64,207.652,207.635,207.642,70000000.0
2006-04-14 22:20:00,207.65,207.65,207.637,207.65,38000000.0
2006-04-14 22:21:00,207.65,207.66,207.642,207.642,54700000.0
2006-04-14 22:22:00,207.645,207.65,207.64,207.64,63499999.0
2006-04-14 22:23:00,207.642,207.655,207.637,207.637,139699999.0
2006-04-14 22:24:00,207.648,207.658,207.632,207.655,69400000.0
2006-04-14 22:25:00,207.642,207.65,207.637,207.65,91200001.0
2006-04-14 22:26:00,207.65,207.65,207.64,207.645,56399999.0
2006-04-14 22:27:00,207.645,207.66,207.637,207.637,165999999.0
2006-04-14 22:28:00,207.647,207.65,207.637,207.64,31500000.0
2006-04-14 22:29:00,207.65,207.663,207.647,207.657,158700001.0
2006-04-14 22:30:00,207.66,207.665,207.657,207.665,36700000.0
2006-04-14 22:31:00,207.662,207.662,207.645,207.66,66400001.0
2006-04-14 22:32:00,207.657,207.668,207.644,207.651,130400000.0
2006-04-14 22:33:00,207.652,207.655,207.635,207.641,191700001.0
2006-04-14 22:34:00,207.632,207.647,207.631,207.641,264199998.0
2006-04-14 22:35:00,207.647,207.647,207.6,207.6,31800000.0
2006-04-14 22:36:00,207.6,207.634,207.6,207.625,71500000.0
2006-04-14 22:37:00,207.633,207.633,207.608,207.624,70100000.0
2006-04-14 22:38:00,207.641,207.641,207.621,207.621,19500000.0
2006-04-14 22:39:00,207.619,207.631,207.619,207.631,40300000.0
2006-04-14 22:40:00,207.64,207.65,207.635,207.635,60099999.0
2006-04-14 22:41:00,207.643,207.643,207.63,207.637,81400002.0
2006-04-14 22:42:00,207.627,207.627,207.612,207.612,33600000.0
2006-04-14 22:43:00,207.62,207.623,207.61,207.61,86300000.0
2006-04-14 22:44:00,207.616,207.637,207.612,207.622,156099999.0
2006-04-14 22:45:00,207.632,207.638,207.623,207.638,77300000.0
2006-04-14 22:46:00,207.637,207.654,207.637,207.654,49099999.0
2006-04-14 22:47:00,207.652,207.665,207.648,207.649,77899999.0
2006-04-14 22:48:00,207.663,207.672,207.651,207.669,95600000.0
2006-04-14 22:49:00,207.662,207.668,207.655,207.655,67600000.0
2006-04-14 22:50:00,207.662,207.675,207.66,207.672,68700000.0
2006-04-14 22:51:00,207.677,207.685,207.668,207.673,53100000.0
2006-04-14 22:52:00,207.665,207.68,207.665,207.67,52599999.0
2006-04-14 22:53:00,207.67,207.68,207.66,207.673,122700000.0
2006-04-14 22:54:00,207.669,207.677,207.664,207.677,52300000.0
2006-04-14 22:55:00,207.671,207.678,207.649,207.678,65400000.0
2006-04-14 22:56:00,207.68,207.685,207.67,207.67,119599999.0
2006-04-14 22:57:00,207.678,207.696,207.678,207.692,67500000.0
2006-04-14 22:58:00,207.711,207.749,207.711,207.737,89699998.0
2006-04-14 22:59:00,207.735,207.755,207.735,207.745,104100001.0
2006-04-16 23:00:00,207.769,207.805,207.769,207.8,21100000.0
2006-04-16 23:01:00,207.811,207.825,207.8,207.825,32700000.0
2006-04-16 23:02:00,207.813,207.868,207.808,207.861,32200000.0
2006-04-16 23:03:00,207.857,207.882,207.832,207.842,50700000.0
2006-04-16 23:04:00,207.852,207.852,207.765,207.765,31800000.0
2006-04-16 23:05:00,207.749,207.781,207.749,207.777,50700000.0
2006-04-16 23:06:00,207.78,207.789,207.771,207.789,52800000.0
2006-04-16 23:07:00,207.774,207.785,207.774,207.775,17200000.0
2006-04-16 23:08:00,207.78,207.798,207.76,207.798,29500000.0
2006-04-16 23:09:00,207.776,207.776,207.713,207.72,51099999.0
2006-04-16 23:10:00,207.71,207.726,207.704,207.706,90300002.0
2006-04-16 23:11:00,207.709,207.723,207.698,207.706,57600000.0
2006-04-16 23:12:00,207.708,207.723,207.708,207.717,48100000.0
2006-04-16 23:13:00,207.718,207.724,207.701,207.724,32700000.0
2006-04-16 23:14:00,207.714,207.716,207.696,207.71,47400000.0
2006-04-16 23:15:00,207.725,207.725,207.696,207.708,33500000.0
2006-04-16 23:16:00,207.709,207.724,207.707,207.714,49300000.0
2006-04-16 23:17:00,207.713,207.717,207.703,207.717,21800000.0
2006-04-16 23:18:00,207.715,207.715,207.699,207.71,48200000.0
2006-04-16 23:19:00,207.707,207.716,207.697,207.71,96800001.0
2006-04-16 23:20:00,207.712,207.735,207.705,207.722,55800000.0
2006-04-16 23:21:00,207.727,207.738,207.715,207.733,46200000.0
2006-04-16 23:22:00,207.72,207.734,207.713,207.72,44300000.0
2006-04-16 23:23:00,207.72,207.76,207.715,207.751,58600000.0
2006-04-16 23:24:00,207.746,207.781,207.728,207.728,46900001.0
2006-04-16 23:25:00,207.732,207.784,207.732,207.74,22600000.0
2006-04-16 23:26:00,207.739,207.798,207.739,207.785,59900000.0
2006-04-16 23:27:00,207.792,207.867,207.792,207.867,35100000.0
2006-04-16 23:28:00,207.846,207.851,207.783,207.828,50300000.0
2006-04-16 23:29:00,207.824,207.839,207.82,207.82,24300000.0
2006-04-16 23:30:00,207.818,207.832,207.771,207.832,43300000.0
2006-04-16 23:31:00,207.841,207.868,207.839,207.854,30600000.0
2006-04-16 23:32:00,207.865,207.865,207.831,207.842,84799999.0
2006-04-16 23:33:00,207.834,207.834,207.757,207.784,50599999.0
2006-04-16 23:34:00,207.762,207.825,207.734,207.785,67700000.0
2006-04-16 23:35:00,207.787,207.791,207.75,207.751,35200000.0
2006-04-16 23:36:00,207.777,207.807,207.76,207.775,44900000.0
2006-04-16 23:37:00,207.774,207.787,207.77,207.775,65800000.0
2006-04-16 23:38:00,207.778,207.826,207.756,207.825,77400000.0
2006-04-16 23:39:00,207.846,207.846,207.796,207.798,40100000.0
2006-04-16 23:40:00,207.797,207.843,207.797,207.836,58100000.0
2006-04-16 23:41:00,207.852,207.859,207.838,207.859,27400000.0
2006-04-16 23:42:00,207.857,207.864,207.781,207.84,65299999.0
2006-04-16 23:43:00,207.833,207.851,207.813,207.816,45800000.0
2006-04-16 23:44:00,207.846,207.86,207.84,207.842,43800000.0
2006-04-16 23:45:00,207.852,207.853,207.786,207.815,41800000.0
2006-04-16 23:46:00,207.842,207.845,207.782,207.782,43399999.0
2006-04-16 23:47:00,207.796,207.828,207.778,207.804,59700001.0
2006-04-16 23:48:00,207.818,207.841,207.759,207.778,38600000.0
2006-04-16 23:49:00,207.78,207.839,207.766,207.839,70800000.0
2006-04-16 23:50:00,207.833,207.845,207.817,207.842,59299999.0
2006-04-16 23:51:00,207.832,207.85,207.798,207.814,57100000.0
2006-04-16 23:52:00,207.812,207.824,207.757,207.762,76200001.0
2006-04-16 23:53:00,207.771,207.843,207.771,207.818,61900000.0
2006-04-16 23:54:00,207.821,207.821,207.77,207.77,27000000.0
2006-04-16 23:55:00,207.78,207.84,207.78,207.84,40600000.0
2006-04-16 23:56:00,207.855,207.859,207.83,207.83,55800000.0
2006-04-16 23:57:00,207.79,207.824,207.769,207.802,27900000.0
2006-04-16 23:58:00,207.806,207.806,207.766,207.767,64500000.0
2006-04-16 23:59:00,207.796,207.814,207.796,207.812,37800000.0
2006-04-17 00:00:00,207.768,207.807,207.749,207.807,25700000.0
2006-04-17 00:01:00,207.822,207.822,207.724,207.732,70699999.0
2006-04-17 00:02:00,207.727,207.769,207.724,207.769,49200000.0
2006-04-17 00:03:00,207.771,207.778,207.758,207.758,46200000.0
2006-04-17 00:04:00,207.753,207.761,207.747,207.747,61900000.0
2006-04-17 00:05:00,207.739,207.763,207.732,207.763,71900000.0
2006-04-17 00:06:00,207.775,207.777,207.77,207.77,43299999.0
2006-04-17 00:07:00,207.784,207.808,207.78,207.808,37800000.0
2006-04-17 00:08:00,207.811,207.836,207.781,207.795,55300000.0
2006-04-17 00:09:00,207.782,207.806,207.776,207.806,64200001.0
2006-04-17 00:10:00,207.803,207.826,207.803,207.817,32500000.0
2006-04-17 00:11:00,207.812,207.825,207.792,207.795,55800001.0
2006-04-17 00:12:00,207.782,207.803,207.768,207.79,36500000.0
2006-04-17 00:13:00,207.788,207.799,207.78,207.788,95600001.0
2006-04-17 00:14:00,207.815,207.841,207.795,207.837,72900001.0
2006-04-17 00:15:00,207.852,207.867,207.834,207.834,42300000.0
2006-04-17 00:16:00,207.823,207.855,207.806,207.806,69299999.0
2006-04-17 00:17:00,207.823,207.878,207.823,207.878,47099999.0
2006-04-17 00:18:00,207.87,207.87,207.79,207.79,70000000.0
2006-04-17 00:19:00,207.782,207.808,207.782,207.803,45200000.0
2006-04-17 00:20:00,207.797,207.797,207.771,207.774,73400001.0
2006-04-17 00:21:00,207.781,207.781,207.75,207.752,26900000.0
2006-04-17 00:22:00,207.745,207.76,207.745,207.745,44100000.0
2006-04-17 00:23:00,207.755,207.76,207.745,207.745,52300000.0
2006-04-17 00:24:00,207.727,207.727,207.668,207.668,21500000.0
2006-04-17 00:25:00,207.669,207.675,207.655,207.661,64800000.0
2006-04-17 00:26:00,207.658,207.719,207.635,207.719,35900000.0
2006-04-17 00:27:00,207.737,207.738,207.708,207.725,53000000.0
2006-04-17 00:28:00,207.726,207.742,207.726,207.74,37500000.0
2006-04-17 00:29:00,207.729,207.744,207.712,207.714,32200000.0
2006-04-17 00:30:00,207.71,207.71,207.7,207.705,45600000.0
2006-04-17 00:31:00,207.719,207.747,207.719,207.745,50499999.0
2006-04-17 00:32:00,207.75,207.75,207.743,207.75,37300000.0
2006-04-17 00:33:00,207.755,207.771,207.755,207.762,37400000.0
2006-04-17 00:34:00,207.757,207.765,207.754,207.76,36200000.0
2006-04-17 00:35:00,207.767,207.818,207.766,207.818,62100000.0
2006-04-17 00:36:00,207.819,207.827,207.807,207.807,31800000.0
2006-04-17 00:37:00,207.815,207.827,207.814,207.82,46300000.0
2006-04-17 00:38:00,207.813,207.813,207.792,207.794,36600000.0
2006-04-17 00:39:00,207.793,207.803,207.791,207.793,33500000.0
2006-04-17 00:40:00,207.828,207.874,207.828,207.864,35400000.0
2006-04-17 00:41:00,207.858,207.863,207.856,207.863,22900000.0
2006-04-17 00:42:00,207.86,207.87,207.847,207.855,68500000.0
2006-04-17 00:43:00,207.868,207.872,207.859,207.864,24700000.0
2006-04-17 00:44:00,207.884,207.919,207.884,207.91,53900000.0
2006-04-17 00:45:00,207.895,207.91,207.889,207.901,16300000.0
2006-04-17 00:46:00,207.902,207.919,207.899,207.905,57800000.0
2006-04-17 00:47:00,207.913,207.913,207.892,207.895,35000000.0
2006-04-17 00:48:00,207.898,207.903,207.884,207.884,48100000.0
2006-04-17 00:49:00,207.875,207.893,207.873,207.873,29000000.0
2006-04-17 00:50:00,207.895,207.895,207.873,207.88,40000000.0
2006-04-17 00:51:00,207.89,207.895,207.875,207.878,63899999.0
2006-04-17 00:52:00,207.875,207.893,207.875,207.88,51300000.0
2006-04-17 00:53:00,207.874,207.874,207.865,207.873,54500000.0
2006-04-17 00:54:00,207.847,207.852,207.825,207.825,39700000.0
2006-04-17 00:55:00,207.828,207.851,207.825,207.825,34900000.0
2006-04-17 00:56:00,207.82,207.82,207.815,207.82,44800000.0
2006-04-17 00:57:00,207.825,207.835,207.815,207.835,46700000.0
2006-04-17 00:58:00,207.82,207.866,207.82,207.858,59500000.0
2006-04-17 00:59:00,207.86,207.865,207.85,207.855,35800000.0
2006-04-17 01:00:00,207.865,207.865,207.858,207.862,16700000.0
2006-04-17 01:01:00,207.863,207.907,207.863,207.902,73800002.0
2006-04-17 01:02:00,207.913,207.925,207.903,207.924,43600000.0
2006-04-17 01:03:00,207.912,207.93,207.912,207.928,23000000.0
2006-04-17 01:04:00,207.91,207.915,207.898,207.902,49700000.0
2006-04-17 01:05:00,207.917,207.925,207.913,207.922,44700001.0
2006-04-17 01:06:00,207.92,207.934,207.915,207.915,50700000.0
2006-04-17 01:07:00,207.922,207.924,207.911,207.911,50900000.0
2006-04-17 01:08:00,207.909,207.909,207.869,207.869,15700000.0
2006-04-17 01:09:00,207.865,207.865,207.84,207.84,59400001.0
2006-04-17 01:10:00,207.843,207.863,207.843,207.863,57600000.0
2006-04-17 01:11:00,207.868,207.868,207.826,207.826,56200000.0
2006-04-17 01:12:00,207.829,207.837,207.822,207.825,84600001.0
2006-04-17 01:13:00,207.832,207.856,207.823,207.823,52000000.0
2006-04-17 01:14:00,207.83,207.843,207.815,207.815,45800000.0
2006-04-17 01:15:00,207.828,207.842,207.824,207.838,44500000.0
2006-04-17 01:16:00,207.84,207.857,207.839,207.857,72500000.0
2006-04-17 01:17:00,207.855,207.86,207.838,207.85,28400000.0
2006-04-17 01:18:00,207.854,207.854,207.841,207.848,51600001.0
2006-04-17 01:19:00,207.847,207.857,207.834,207.846,28900000.0
2006-04-17 01:20:00,207.853,207.858,207.847,207.85,78200000.0
2006-04-17 01:21:00,207.852,207.852,207.829,207.833,68400001.0
2006-04-17 01:22:00,207.833,207.833,207.805,207.805,55300001.0
2006-04-17 01:23:00,207.791,207.803,207.79,207.79,33100000.0
2006-04-17 01:24:00,207.8,207.841,207.8,207.841,54000000.0
2006-04-17 01:25:00,207.827,207.836,207.8,207.8,44399999.0
2006-04-17 01:26:00,207.815,207.839,207.815,207.829,36600000.0
2006-04-17 01:27:00,207.83,207.832,207.815,207.815,48799999.0
2006-04-17 01:28:00,207.817,207.825,207.817,207.818,20800000.0
2006-04-17 01:29:00,207.817,207.863,207.817,207.845,82700000.0
2006-04-17 01:30:00,207.849,207.86,207.836,207.86,22900000.0
2006-04-17 01:31:00,207.854,207.864,207.844,207.844,59900001.0
2006-04-17 01:32:00,207.855,207.86,207.845,207.85,27500000.0
2006-04-17 01:33:00,207.842,207.85,207.831,207.847,53400000.0
2006-04-17 01:34:00,207.86,207.86,207.845,207.845,53500000.0
2006-04-17 01:35:00,207.847,207.857,207.847,207.853,15200000.0
2006-04-17 01:36:00,207.861,207.867,207.852,207.852,32400000.0
2006-04-17 01:37:00,207.854,207.854,207.833,207.84,30300000.0
2006-04-17 01:38:00,207.836,207.853,207.836,207.842,60300000.0
2006-04-17 01:39:00,207.845,207.884,207.843,207.882,48900000.0
2006-04-17 01:40:00,207.885,207.905,207.88,207.885,71600000.0
2006-04-17 01:41:00,207.888,207.899,207.883,207.888,27000000.0
2006-04-17 01:42:00,207.898,207.898,207.871,207.882,62900001.0
2006-04-17 01:43:00,207.873,207.887,207.87,207.878,41200000.0
2006-04-17 01:44:00,207.877,207.897,207.871,207.88,36900000.0
2006-04-17 01:45:00,207.882,207.903,207.88,207.887,63400000.0
2006-04-17 01:46:00,207.88,207.886,207.864,207.876,62000000.0
2006-04-17 01:47:00,207.873,207.873,207.857,207.863,52400000.0
2006-04-17 01:48:00,207.868,207.879,207.858,207.862,32100000.0
2006-04-17 01:49:00,207.874,207.875,207.857,207.859,46500000.0
2006-04-17 01:50:00,207.858,207.869,207.846,207.864,78800000.0
2006-04-17 01:51:00,207.831,207.831,207.805,207.812,52400000.0
2006-04-17 01:52:00,207.782,207.782,207.757,207.766,17200000.0
2006-04-17 01:53:00,207.751,207.766,207.742,207.743,40300000.0
2006-04-17 01:54:00,207.739,207.739,207.7,207.7,102299999.0
2006-04-17 01:55:00,207.708,207.743,207.708,207.73,58599999.0
2006-04-17 01:56:00,207.739,207.757,207.734,207.739,40100000.0
2006-04-17 01:57:00,207.752,207.774,207.746,207.774,48500000.0
2006-04-17 01:58:00,207.787,207.792,207.787,207.792,29900000.0
2006-04-17 01:59:00,207.797,207.797,207.769,207.786,38600000.0
2006-04-17 02:00:00,207.781,207.806,207.78,207.802,30400001.0
2006-04-17 02:01:00,207.811,207.821,207.803,207.81,43500001.0
2006-04-17 02:02:00,207.825,207.833,207.795,207.818,69100000.0
2006-04-17 02:03:00,207.805,207.805,207.775,207.785,19900000.0
2006-04-17 02:04:00,207.756,207.756,207.624,207.626,45100000.0
2006-04-17 02:05:00,207.623,207.634,207.61,207.618,36500000.0
2006-04-17 02:06:00,207.61,207.617,207.544,207.544,32800000.0
2006-04-17 02:07:00,207.556,207.559,207.538,207.551,50799999.0
2006-04-17 02:08:00,207.572,207.582,207.558,207.582,47000000.0
2006-04-17 02:09:00,207.595,207.605,207.584,207.585,31900000.0
2006-04-17 02:10:00,207.593,207.611,207.593,207.611,85100000.0
2006-04-17 02:11:00,207.617,207.654,207.617,207.654,78600000.0
2006-04-17 02:12:00,207.649,207.658,207.64,207.64,41700000.0
2006-04-17 02:13:00,207.642,207.685,207.639,207.639,63200000.0
2006-04-17 02:14:00,207.634,207.657,207.595,207.595,38500000.0
2006-04-17 02:15:00,207.584,207.584,207.563,207.563,42400000.0
2006-04-17 02:16:00,207.569,207.585,207.552,207.578,91299998.0
2006-04-17 02:17:00,207.58,207.666,207.574,207.653,38400000.0
2006-04-17 02:18:00,207.656,207.699,207.654,207.699,51000000.0
2006-04-17 02:19:00,207.713,207.729,207.694,207.695,38100000.0
2006-04-17 02:20:00,207.699,207.73,207.699,207.718,60700000.0
2006-04-17 02:21:00,207.701,207.701,207.654,207.671,55900000.0
2006-04-17 02:22:00,207.677,207.694,207.659,207.662,33500000.0
2006-04-17 02:23:00,207.655,207.709,207.64,207.65,74200001.0
2006-04-17 02:24:00,207.653,207.7,207.653,207.684,24900000.0
2006-04-17 02:25:00,207.674,207.674,207.634,207.637,51800000.0
2006-04-17 02:26:00,207.644,207.648,207.624,207.641,51700000.0
2006-04-17 02:27:00,207.641,207.664,207.629,207.664,52100000.0
2006-04-17 02:28:00,207.664,207.664,207.591,207.591,56700000.0
2006-04-17 02:29:00,207.621,207.678,207.621,207.67,54200000.0
2006-04-17 02:30:00,207.662,207.682,207.634,207.634,26600000.0
2006-04-17 02:31:00,207.653,207.653,207.616,207.616,30500000.0
2006-04-17 02:32:00,207.629,207.644,207.625,207.635,22500000.0
2006-04-17 02:33:00,207.635,207.651,207.63,207.634,22500000.0
2006-04-17 02:34:00,207.65,207.67,207.644,207.67,80100000.0
2006-04-17 02:35:00,207.675,207.685,207.654,207.66,91500001.0
2006-04-17 02:36:00,207.661,207.697,207.658,207.697,33300000.0
2006-04-17 02:37:00,207.698,207.698,207.67,207.69,72599999.0
2006-04-17 02:38:00,207.679,207.693,207.661,207.672,72500000.0
2006-04-17 02:39:00,207.683,207.726,207.674,207.703,69600000.0
2006-04-17 02:40:00,207.696,207.715,207.688,207.697,34800000.0
2006-04-17 02:41:00,207.711,207.711,207.669,207.683,62900000.0
2006-04-17 02:42:00,207.684,207.701,207.68,207.68,57500000.0
2006-04-17 02:43:00,207.71,207.736,207.71,207.733,58100000.0
2006-04-17 02:44:00,207.722,207.755,207.722,207.755,38300000.0
2006-04-17 02:45:00,207.737,207.737,207.711,207.726,25900000.0
2006-04-17 02:46:00,207.718,207.729,207.718,207.725,40100000.0
2006-04-17 02:47:00,207.727,207.755,207.726,207.755,12600000.0
2006-04-17 02:48:00,207.762,207.784,207.756,207.756,89700000.0
2006-04-17 02:49:00,207.759,207.787,207.746,207.746,55000000.0
2006-04-17 02:50:00,207.736,207.74,207.717,207.723,68500000.0
2006-04-17 02:51:00,207.728,207.737,207.689,207.713,32000000.0
2006-04-17 02:52:00,207.691,207.704,207.661,207.668,32700000.0
2006-04-17 02:53:00,207.659,207.672,207.614,207.645,35400000.0
2006-04-17 02:54:00,207.677,207.72,207.655,207.72,41000000.0
2006-04-17 02:55:00,207.728,207.739,207.722,207.733,25000000.0
2006-04-17 02:56:00,207.725,207.774,207.725,207.767,30700000.0
2006-04-17 02:57:00,207.766,207.798,207.756,207.783,51600000.0
2006-04-17 02:58:00,207.805,207.844,207.805,207.817,30100000.0
2006-04-17 02:59:00,207.793,207.819,207.779,207.819,51000000.0
2006-04-17 03:00:00,207.816,207.82,207.808,207.812,75400000.0
2006-04-17 03:01:00,207.828,207.837,207.816,207.831,47900000.0
2006-04-17 03:02:00,207.832,207.842,207.825,207.825,34300000.0
2006-04-17 03:03:00,207.833,207.848,207.828,207.831,60000000.0
2006-04-17 03:04:00,207.821,207.829,207.789,207.811,62800000.0
2006-04-17 03:05:00,207.798,207.865,207.798,207.847,46800000.0
2006-04-17 03:06:00,207.852,207.858,207.811,207.849,60800000.0
2006-04-17 03:07:00,207.846,207.852,207.823,207.85,60100000.0
2006-04-17 03:08:00,207.845,207.845,207.822,207.822,40900000.0
2006-04-17 03:09:00,207.814,207.814,207.783,207.808,86000000.0
2006-04-17 03:10:00,207.801,207.833,207.797,207.819,32900000.0
2006-04-17 03:11:00,207.781,207.795,207.754,207.759,30700000.0
2006-04-17 03:12:00,207.772,207.773,207.741,207.756,52000000.0
2006-04-17 03:13:00,207.753,207.755,207.734,207.741,46099999.0
2006-04-17 03:14:00,207.746,207.774,207.745,207.745,18500000.0
2006-04-17 03:15:00,207.74,207.758,207.728,207.758,64800001.0
2006-04-17 03:16:00,207.76,207.761,207.743,207.747,71499999.0
2006-04-17 03:17:00,207.744,207.747,207.699,207.719,59000000.0
2006-04-17 03:18:00,207.727,207.732,207.71,207.72,67300000.0
2006-04-17 03:19:00,207.711,207.733,207.7,207.704,27600000.0
2006-04-17 03:20:00,207.676,207.687,207.665,207.665,54599999.0
2006-04-17 03:21:00,207.669,207.696,207.668,207.684,66700001.0
2006-04-17 03:22:00,207.687,207.727,207.687,207.723,96300000.0
2006-04-17 03:23:00,207.74,207.743,207.712,207.712,65700000.0
2006-04-17 03:24:00,207.73,207.746,207.712,207.737,52300000.0
2006-04-17 03:25:00,207.73,207.755,207.72,207.755,74900000.0
2006-04-17 03:26:00,207.744,207.759,207.743,207.759,39100000.0
2006-04-17 03:27:00,207.738,207.757,207.727,207.751,30600000.0
2006-04-17 03:28:00,207.743,207.743,207.702,207.713,41299999.0
2006-04-17 03:29:00,207.7,207.739,207.7,207.738,48300000.0
2006-04-17 03:30:00,207.736,207.747,207.652,207.652,65400001.0
2006-04-17 03:31:00,207.668,207.712,207.668,207.709,46300000.0
2006-04-17 03:32:00,207.699,207.699,207.668,207.668,52100000.0
2006-04-17 03:33:00,207.667,207.677,207.647,207.66,26200000.0
2006-04-17 03:34:00,207.649,207.678,207.62,207.62,61100001.0
2006-04-17 03:35:00,207.598,207.634,207.598,207.629,93700000.0
2006-04-17 03:36:00,207.65,207.695,207.649,207.649,46000000.0
2006-04-17 03:37:00,207.671,207.719,207.671,207.719,21600000.0
2006-04-17 03:38:00,207.722,207.722,207.682,207.709,45400000.0
2006-04-17 03:39:00,207.705,207.747,207.702,207.72,41900000.0
2006-04-17 03:40:00,207.71,207.726,207.67,207.67,40700000.0
2006-04-17 03:41:00,207.66,207.677,207.657,207.677,83400001.0
2006-04-17 03:42:00,207.676,207.691,207.67,207.675,69200000.0
2006-04-17 03:43:00,207.686,207.712,207.686,207.692,71000001.0
2006-04-17 03:44:00,207.7,207.701,207.687,207.688,43900000.0
2006-04-17 03:45:00,207.698,207.706,207.698,207.702,31500001.0
2006-04-17 03:46:00,207.687,207.697,207.665,207.673,43100001.0
2006-04-17 03:47:00,207.697,207.718,207.688,207.715,71399999.0
2006-04-17 03:48:00,207.711,207.724,207.708,207.715,33400000.0
2006-04-17 03:49:00,207.718,207.75,207.715,207.75,39500000.0
2006-04-17 03:50:00,207.763,207.763,207.75,207.758,33700000.0
2006-04-17 03:51:00,207.751,207.762,207.74,207.751,27200000.0
2006-04-17 03:52:00,207.756,207.762,207.726,207.752,70400001.0
2006-04-17 03:53:00,207.765,207.772,207.737,207.766,95800003.0
2006-04-17 03:54:00,207.787,207.812,207.787,207.808,31900000.0
2006-04-17 03:55:00,207.812,207.812,207.787,207.799,44200001.0
2006-04-17 03:56:00,207.78,207.805,207.777,207.802,38400001.0
2006-04-17 03:57:00,207.82,207.871,207.82,207.861,66599999.0
2006-04-17 03:58:00,207.856,207.873,207.854,207.873,35400000.0
2006-04-17 03:59:00,207.874,207.89,207.863,207.863,54800000.0
2006-04-17 04:00:00,207.857,207.866,207.857,207.861,54200000.0
2006-04-17 04:01:00,207.841,207.841,207.817,207.817,32900000.0
2006-04-17 04:02:00,207.811,207.85,207.811,207.825,50999999.0
2006-04-17 04:03:00,207.831,207.842,207.826,207.83,48900001.0
2006-04-17 04:04:00,207.818,207.833,207.816,207.833,47400001.0
2006-04-17 04:05:00,207.836,207.838,207.82,207.83,49500000.0
2006-04-17 04:06:00,207.836,207.837,207.824,207.828,61400000.0
2006-04-17 04:07:00,207.835,207.835,207.817,207.817,11200000.0
2006-04-17 04:08:00,207.836,207.836,207.805,207.815,72300000.0
2006-04-17 04:09:00,207.794,207.794,207.767,207.767,99400000.0
2006-04-17 04:10:00,207.78,207.8,207.78,207.785,23500000.0
2006-04-17 04:11:00,207.788,207.82,207.786,207.814,47900000.0
2006-04-17 04:12:00,207.8,207.825,207.8,207.81,93800002.0
2006-04-17 04:13:00,207.812,207.816,207.803,207.803,37000000.0
2006-04-17 04:14:00,207.788,207.798,207.782,207.79,38300000.0
2006-04-17 04:15:00,207.793,207.804,207.777,207.789,76000002.0
2006-04-17 04:16:00,207.765,207.773,207.754,207.754,34400000.0
2006-04-17 04:17:00,207.752,207.762,207.752,207.762,51000000.0
2006-04-17 04:18:00,207.76,207.796,207.749,207.789,54400000.0
2006-04-17 04:19:00,207.792,207.799,207.783,207.79,37400000.0
2006-04-17 04:20:00,207.769,207.769,207.738,207.738,39400000.0
2006-04-17 04:21:00,207.736,207.749,207.734,207.746,31200000.0
2006-04-17 04:22:00,207.739,207.757,207.735,207.74,26500000.0
2006-04-17 04:23:00,207.73,207.747,207.73,207.741,27700000.0
2006-04-17 04:24:00,207.745,207.769,207.745,207.769,74400000.0
2006-04-17 04:25:00,207.753,207.758,207.746,207.746,61299999.0
2006-04-17 04:26:00,207.745,207.757,207.731,207.743,70700002.0
2006-04-17 04:27:00,207.735,207.777,207.735,207.777,57200001.0
2006-04-17 04:28:00,207.779,207.799,207.779,207.783,61300001.0
2006-04-17 04:29:00,207.798,207.807,207.782,207.782,56600000.0
2006-04-17 04:30:00,207.79,207.799,207.786,207.791,32500000.0
2006-04-17 04:31:00,207.798,207.808,207.791,207.808,35500000.0
2006-04-17 04:32:00,207.798,207.8,207.771,207.8,46600000.0
2006-04-17 04:33:00,207.804,207.822,207.801,207.818,46100000.0
2006-04-17 04:34:00,207.811,207.831,207.802,207.83,32300000.0
2006-04-17 04:35:00,207.83,207.866,207.828,207.855,56200000.0
2006-04-17 04:36:00,207.835,207.88,207.835,207.87,63100000.0
2006-04-17 04:37:00,207.864,207.881,207.86,207.863,35500000.0
2006-04-17 04:38:00,207.863,207.863,207.839,207.852,47400000.0
2006-04-17 04:39:00,207.855,207.856,207.842,207.852,25300000.0
2006-04-17 04:40:00,207.843,207.866,207.824,207.866,30500000.0
2006-04-17 04:41:00,207.885,207.937,207.88,207.937,39800000.0
2006-04-17 04:42:00,207.947,207.976,207.925,207.925,65400000.0
2006-04-17 04:43:00,207.944,207.962,207.936,207.958,37100000.0
2006-04-17 04:44:00,207.977,207.977,207.949,207.974,42600000.0
2006-04-17 04:45:00,207.962,207.993,207.962,207.975,34100000.0
2006-04-17 04:46:00,207.962,207.962,207.932,207.932,45400000.0
2006-04-17 04:47:00,207.935,207.935,207.918,207.922,33999999.0
2006-04-17 04:48:00,207.929,207.929,207.903,207.91,39700000.0
2006-04-17 04:49:00,207.909,207.922,207.892,207.896,81699999.0
2006-04-17 04:50:00,207.899,207.908,207.885,207.885,73399999.0
2006-04-17 04:51:00,207.882,207.883,207.872,207.873,28700000.0
2006-04-17 04:52:00,207.865,207.884,207.865,207.88,60800001.0
2006-04-17 04:53:00,207.893,207.906,207.88,207.88,48500000.0
2006-04-17 04:54:00,207.881,207.891,207.87,207.886,64000001.0
2006-04-17 04:55:00,207.888,207.906,207.888,207.894,50800000.0
2006-04-17 04:56:00,207.909,207.913,207.895,207.895,21600000.0
2006-04-17 04:57:00,207.891,207.891,207.867,207.883,50900000.0
2006-04-17 04:58:00,207.875,207.895,207.875,207.88,47000000.0
2006-04-17 04:59:00,207.892,207.918,207.892,207.91,45500000.0
2006-04-17 05:00:00,207.916,207.916,207.888,207.898,27500000.0
2006-04-17 05:01:00,207.89,207.895,207.884,207.889,59900000.0
2006-04-17 05:02:00,207.883,207.911,207.883,207.9,71700001.0
2006-04-17 05:03:00,207.905,207.92,207.896,207.92,55100000.0
2006-04-17 05:04:00,207.931,207.946,207.931,207.937,31800000.0
2006-04-17 05:05:00,207.935,207.935,207.909,207.915,51300000.0
2006-04-17 05:06:00,207.897,207.901,207.874,207.874,45300000.0
2006-04-17 05:07:00,207.868,207.883,207.841,207.841,33200000.0
2006-04-17 05:08:00,207.845,207.865,207.833,207.833,36200000.0
2006-04-17 05:09:00,207.829,207.851,207.829,207.851,28300000.0
2006-04-17 05:10:00,207.833,207.843,207.814,207.821,40900000.0
2006-04-17 05:11:00,207.821,207.845,207.812,207.845,81300000.0
2006-04-17 05:12:00,207.843,207.86,207.842,207.86,30200000.0
2006-04-17 05:13:00,207.866,207.884,207.862,207.868,43800000.0
2006-04-17 05:14:00,207.886,207.886,207.863,207.873,45400000.0
2006-04-17 05:15:00,207.857,207.857,207.823,207.826,46500000.0
2006-04-17 05:16:00,207.844,207.855,207.84,207.84,51400000.0
2006-04-17 05:17:00,207.822,207.832,207.814,207.82,56300000.0
2006-04-17 05:18:00,207.833,207.848,207.833,207.836,30700000.0
2006-04-17 05:19:00,207.846,207.864,207.846,207.853,104800000.0
2006-04-17 05:20:00,207.877,207.879,207.855,207.855,57900001.0
2006-04-17 05:21:00,207.846,207.861,207.844,207.855,41900000.0
2006-04-17 05:22:00,207.877,207.907,207.877,207.889,50299999.0
2006-04-17 05:23:00,207.899,207.9,207.879,207.883,118700002.0
2006-04-17 05:24:00,207.894,207.921,207.894,207.903,41000000.0
2006-04-17 05:25:00,207.92,207.92,207.891,207.893,76600000.0
2006-04-17 05:26:00,207.881,207.9,207.874,207.88,34000000.0
2006-04-17 05:27:00,207.878,207.894,207.867,207.873,62000000.0
2006-04-17 05:28:00,207.887,207.917,207.887,207.915,41000000.0
2006-04-17 05:29:00,207.904,207.909,207.899,207.905,32800000.0
2006-04-17 05:30:00,207.92,207.92,207.895,207.907,46300000.0
2006-04-17 05:31:00,207.923,207.952,207.923,207.942,33099999.0
2006-04-17 05:32:00,207.962,207.962,207.923,207.928,68100001.0
2006-04-17 05:33:00,207.922,207.96,207.918,207.918,59200001.0
2006-04-17 05:34:00,207.907,207.907,207.892,207.903,62200000.0
2006-04-17 05:35:00,207.903,207.903,207.884,207.898,42000000.0
2006-04-17 05:36:00,207.899,207.936,207.899,207.922,36900000.0
2006-04-17 05:37:00,207.908,207.908,207.853,207.853,30400000.0
2006-04-17 05:38:00,207.855,207.904,207.855,207.877,58900001.0
2006-04-17 05:39:00,207.866,207.878,207.852,207.853,48700000.0
2006-04-17 05:40:00,207.864,207.889,207.859,207.885,56300000.0
2006-04-17 05:41:00,207.889,207.89,207.857,207.89,38900000.0
2006-04-17 05:42:00,207.897,207.899,207.868,207.886,41400000.0
2006-04-17 05:43:00,207.886,207.898,207.883,207.893,32400000.0
2006-04-17 05:44:00,207.897,207.897,207.862,207.88,48900000.0
2006-04-17 05:45:00,207.882,207.882,207.866,207.877,23100000.0
2006-04-17 05:46:00,207.87,207.893,207.87,207.88,93500000.0
2006-04-17 05:47:00,207.876,207.876,207.846,207.846,44100000.0
2006-04-17 05:48:00,207.843,207.863,207.835,207.844,94100000.0
2006-04-17 05:49:00,207.842,207.85,207.822,207.837,65300001.0
2006-04-17 05:50:00,207.828,207.83,207.805,207.805,120900001.0
2006-04-17 05:51:00,207.82,207.848,207.819,207.819,41300000.0
2006-04-17 05:52:00,207.838,207.85,207.822,207.849,68899999.0
2006-04-17 05:53:00,207.831,207.839,207.818,207.824,50800000.0
2006-04-17 05:54:00,207.806,207.812,207.801,207.809,43600000.0
2006-04-17 05:55:00,207.803,207.824,207.795,207.795,34700000.0
2006-04-17 05:56:00,207.793,207.807,207.79,207.795,91900000.0
2006-04-17 05:57:00,207.81,207.81,207.78,207.784,18400000.0
2006-04-17 05:58:00,207.786,207.799,207.785,207.79,31500000.0
2006-04-17 05:59:00,207.786,207.797,207.78,207.782,84400001.0
2006-04-17 06:00:00,207.773,207.779,207.756,207.775,39300001.0
2006-04-17 06:01:00,207.791,207.791,207.762,207.768,41300000.0
2006-04-17 06:02:00,207.768,207.773,207.762,207.768,46400000.0
2006-04-17 06:03:00,207.747,207.765,207.747,207.765,44599999.0
2006-04-17 06:04:00,207.766,207.777,207.755,207.777,58700000.0
2006-04-17 06:05:00,207.771,207.787,207.756,207.787,18500000.0
2006-04-17 06:06:00,207.792,207.8,207.778,207.785,70900000.0
2006-04-17 06:07:00,207.788,207.803,207.786,207.803,20600000.0
2006-04-17 06:08:00,207.789,207.807,207.788,207.795,51900000.0
2006-04-17 06:09:00,207.786,207.805,207.786,207.789,78300001.0
2006-04-17 06:10:00,207.78,207.799,207.78,207.79,37600000.0
2006-04-17 06:11:00,207.787,207.792,207.776,207.792,100300000.0
2006-04-17 06:12:00,207.799,207.809,207.799,207.809,28400000.0
2006-04-17 06:13:00,207.796,207.815,207.796,207.808,26700000.0
2006-04-17 06:14:00,207.804,207.816,207.787,207.815,56400000.0
2006-04-17 06:15:00,207.822,207.826,207.822,207.823,48600001.0
2006-04-17 06:16:00,207.816,207.835,207.808,207.835,51400000.0
2006-04-17 06:17:00,207.848,207.854,207.84,207.85,42300000.0
2006-04-17 06:18:00,207.841,207.856,207.841,207.853,28900000.0
2006-04-17 06:19:00,207.865,207.865,207.836,207.845,43900000.0
2006-04-17 06:20:00,207.855,207.855,207.84,207.85,78400000.0
2006-04-17 06:21:00,207.845,207.85,207.836,207.836,51400000.0
2006-04-17 06:22:00,207.827,207.839,207.819,207.819,34500000.0
2006-04-17 06:23:00,207.842,207.842,207.825,207.825,56000001.0
2006-04-17 06:24:00,207.809,207.831,207.809,207.828,28900000.0
2006-04-17 06:25:00,207.821,207.821,207.793,207.793,20200000.0
2006-04-17 06:26:00,207.79,207.806,207.79,207.806,84200000.0
2006-04-17 06:27:00,207.786,207.802,207.786,207.802,65300000.0
2006-04-17 06:28:00,207.802,207.81,207.802,207.809,74899999.0
2006-04-17 06:29:00,207.81,207.816,207.801,207.815,99500000.0
2006-04-17 06:30:00,207.81,207.81,207.805,207.805,45000000.0
2006-04-17 06:31:00,207.807,207.817,207.799,207.799,55800000.0
2006-04-17 06:32:00,207.807,207.827,207.807,207.814,23600000.0
2006-04-17 06:33:00,207.814,207.826,207.804,207.824,56500000.0
2006-04-17 06:34:00,207.83,207.834,207.824,207.828,53099999.0
2006-04-17 06:35:00,207.82,207.856,207.82,207.83,43000000.0
2006-04-17 06:36:00,207.838,207.85,207.831,207.847,36800000.0
2006-04-17 06:37:00,207.843,207.845,207.829,207.829,40800001.0
2006-04-17 06:38:00,207.835,207.845,207.83,207.835,44200000.0
2006-04-17 06:39:00,207.838,207.877,207.838,207.867,71899999.0
2006-04-17 06:40:00,207.867,207.889,207.861,207.869,88800000.0
2006-04-17 06:41:00,207.863,207.879,207.863,207.875,27499999.0
2006-04-17 06:42:00,207.867,207.879,207.865,207.874,69000000.0
2006-04-17 06:43:00,207.87,207.878,207.852,207.867,39900000.0
2006-04-17 06:44:00,207.868,207.87,207.855,207.87,43100000.0
2006-04-17 06:45:00,207.874,207.888,207.857,207.888,37000000.0
2006-04-17 06:46:00,207.882,207.896,207.87,207.889,90900001.0
2006-04-17 06:47:00,207.88,207.89,207.877,207.89,29100000.0
2006-04-17 06:48:00,207.88,207.88,207.834,207.863,41100000.0
2006-04-17 06:49:00,207.846,207.863,207.846,207.848,35900001.0
2006-04-17 06:50:00,207.845,207.852,207.84,207.84,14400000.0
2006-04-17 06:51:00,207.859,207.865,207.842,207.85,37700000.0
2006-04-17 06:52:00,207.85,207.855,207.847,207.85,50499999.0
2006-04-17 06:53:00,207.852,207.865,207.84,207.865,20400000.0
2006-04-17 06:54:00,207.842,207.855,207.842,207.85,54100000.0
2006-04-17 06:55:00,207.845,207.852,207.833,207.852,44900000.0
2006-04-17 06:56:00,207.865,207.865,207.845,207.855,39100000.0
2006-04-17 06:57:00,207.865,207.881,207.858,207.881,16300000.0
2006-04-17 06:58:00,207.867,207.88,207.867,207.88,39100000.0
2006-04-17 06:59:00,207.878,207.895,207.875,207.885,46700000.0
2006-04-17 07:00:00,207.88,207.897,207.873,207.886,30600000.0
2006-04-17 07:01:00,207.901,207.901,207.875,207.875,47000000.0
2006-04-17 07:02:00,207.88,207.885,207.867,207.868,54699999.0
2006-04-17 07:03:00,207.869,207.881,207.868,207.881,37600000.0
2006-04-17 07:04:00,207.874,207.874,207.858,207.858,21200000.0
2006-04-17 07:05:00,207.866,207.866,207.845,207.866,61300000.0
2006-04-17 07:06:00,207.865,207.879,207.855,207.855,43700000.0
2006-04-17 07:07:00,207.858,207.858,207.834,207.852,74400000.0
2006-04-17 07:08:00,207.875,207.878,207.851,207.867,30600000.0
2006-04-17 07:09:00,207.882,207.882,207.844,207.844,36500001.0
2006-04-17 07:10:00,207.844,207.863,207.837,207.863,39100000.0
2006-04-17 07:11:00,207.865,207.865,207.85,207.853,54200000.0
2006-04-17 07:12:00,207.855,207.875,207.845,207.875,59400000.0
2006-04-17 07:13:00,207.864,207.874,207.86,207.874,48400000.0
2006-04-17 07:14:00,207.876,207.895,207.865,207.885,65000000.0
2006-04-17 07:15:00,207.891,207.896,207.877,207.877,39900000.0
2006-04-17 07:16:00,207.887,207.891,207.887,207.888,34800001.0
2006-04-17 07:17:00,207.889,207.892,207.872,207.879,58000000.0
2006-04-17 07:18:00,207.874,207.874,207.858,207.858,35200000.0
2006-04-17 07:19:00,207.88,207.893,207.873,207.885,41100000.0
2006-04-17 07:20:00,207.873,207.874,207.854,207.874,36600000.0
2006-04-17 07:21:00,207.867,207.885,207.867,207.885,39400000.0
2006-04-17 07:22:00,207.884,207.884,207.864,207.868,44599999.0
2006-04-17 07:23:00,207.874,207.891,207.869,207.875,58300001.0
2006-04-17 07:24:00,207.888,207.894,207.885,207.885,28800000.0
2006-04-17 07:25:00,207.876,207.922,207.876,207.922,75399999.0
2006-04-17 07:26:00,207.923,207.923,207.881,207.893,45900000.0
2006-04-17 07:27:00,207.885,207.899,207.885,207.899,84500000.0
2006-04-17 07:28:00,207.906,207.909,207.89,207.895,87300002.0
2006-04-17 07:29:00,207.908,207.912,207.89,207.904,78600000.0
2006-04-17 07:30:00,207.909,207.927,207.906,207.906,18800000.0
2006-04-17 07:31:00,207.908,207.927,207.908,207.925,67300000.0
2006-04-17 07:32:00,207.91,207.913,207.885,207.913,36100000.0
2006-04-17 07:33:00,207.892,207.899,207.882,207.882,51400000.0
2006-04-17 07:34:00,207.878,207.886,207.865,207.865,62600000.0
2006-04-17 07:35:00,207.876,207.88,207.862,207.88,49000000.0
2006-04-17 07:36:00,207.88,207.88,207.849,207.867,51500000.0
2006-04-17 07:37:00,207.866,207.878,207.857,207.857,70100000.0
2006-04-17 07:38:00,207.855,207.875,207.855,207.87,46600000.0
2006-04-17 07:39:00,207.872,207.882,207.861,207.871,40100000.0
2006-04-17 07:40:00,207.877,207.877,207.856,207.87,37000000.0
2006-04-17 07:41:00,207.868,207.868,207.846,207.846,42700000.0
2006-04-17 07:42:00,207.852,207.852,207.835,207.835,16800000.0
2006-04-17 07:43:00,207.835,207.844,207.834,207.835,40100000.0
2006-04-17 07:44:00,207.832,207.844,207.822,207.822,32900000.0
2006-04-17 07:45:00,207.826,207.847,207.817,207.817,47800000.0
2006-04-17 07:46:00,207.82,207.842,207.818,207.842,52999998.0
2006-04-17 07:47:00,207.85,207.865,207.84,207.855,32600000.0
2006-04-17 07:48:00,207.844,207.846,207.835,207.845,63000000.0
2006-04-17 07:49:00,207.841,207.841,207.832,207.832,35800000.0
2006-04-17 07:50:00,207.835,207.845,207.832,207.833,49600000.0
2006-04-17 07:51:00,207.845,207.856,207.832,207.856,38800000.0
2006-04-17 07:52:00,207.846,207.866,207.835,207.835,40800000.0
2006-04-17 07:53:00,207.83,207.845,207.829,207.843,42900000.0
2006-04-17 07:54:00,207.833,207.844,207.827,207.84,56200000.0
2006-04-17 07:55:00,207.817,207.852,207.817,207.842,23700000.0
2006-04-17 07:56:00,207.847,207.863,207.831,207.834,33800000.0
2006-04-17 07:57:00,207.836,207.858,207.835,207.836,54000000.0
2006-04-17 07:58:00,207.841,207.851,207.84,207.848,105300001.0
2006-04-17 07:59:00,207.838,207.838,207.812,207.831,24700000.0
2006-04-17 08:00:00,207.842,207.851,207.829,207.837,54200000.0
2006-04-17 08:01:00,207.849,207.857,207.819,207.837,33600000.0
2006-04-17 08:02:00,207.848,207.848,207.826,207.845,36000000.0
2006-04-17 08:03:00,207.846,207.864,207.835,207.841,94300001.0
2006-04-17 08:04:00,207.844,207.884,207.844,207.873,43100000.0
2006-04-17 08:05:00,207.872,207.882,207.862,207.869,37600000.0
2006-04-17 08:06:00,207.884,207.888,207.857,207.865,65000001.0
2006-04-17 08:07:00,207.846,207.85,207.838,207.847,34700000.0
2006-04-17 08:08:00,207.864,207.867,207.835,207.835,29000000.0
2006-04-17 08:09:00,207.846,207.854,207.835,207.836,34300000.0
2006-04-17 08:10:00,207.85,207.874,207.85,207.863,47000000.0
2006-04-17 08:11:00,207.872,207.885,207.863,207.874,32200000.0
2006-04-17 08:12:00,207.881,207.882,207.863,207.875,92999998.0
2006-04-17 08:13:00,207.88,207.88,207.855,207.855,26200000.0
2006-04-17 08:14:00,207.841,207.86,207.837,207.86,14700000.0
2006-04-17 08:15:00,207.863,207.882,207.856,207.861,45900001.0
2006-04-17 08:16:00,207.875,207.875,207.862,207.864,36900000.0
2006-04-17 08:17:00,207.876,207.881,207.869,207.878,68000000.0
2006-04-17 08:18:00,207.875,207.875,207.867,207.87,21900000.0
2006-04-17 08:19:00,207.865,207.865,207.829,207.829,74600001.0
2006-04-17 08:20:00,207.836,207.845,207.83,207.83,35600000.0
2006-04-17 08:21:00,207.828,207.84,207.824,207.838,57100000.0
2006-04-17 08:22:00,207.849,207.859,207.849,207.857,15900000.0
2006-04-17 08:23:00,207.861,207.87,207.858,207.868,52600000.0
2006-04-17 08:24:00,207.871,207.873,207.867,207.872,64100000.0
2006-04-17 08:25:00,207.86,207.87,207.86,207.86,35700000.0
2006-04-17 08:26:00,207.848,207.865,207.848,207.852,66600001.0
2006-04-17 08:27:00,207.855,207.86,207.845,207.845,31600000.0
2006-04-17 08:28:00,207.849,207.85,207.84,207.843,28000000.0
2006-04-17 08:29:00,207.845,207.853,207.839,207.846,32500000.0
2006-04-17 08:30:00,207.848,207.885,207.848,207.885,30400000.0
2006-04-17 08:31:00,207.882,207.888,207.865,207.865,45900000.0
2006-04-17 08:32:00,207.867,207.877,207.863,207.866,47400000.0
2006-04-17 08:33:00,207.866,207.891,207.866,207.875,59100000.0
2006-04-17 08:34:00,207.891,207.9,207.884,207.898,54700000.0
2006-04-17 08:35:00,207.875,207.885,207.875,207.885,52400000.0
2006-04-17 08:36:00,207.885,207.9,207.885,207.9,59999999.0
2006-04-17 08:37:00,207.882,207.897,207.879,207.89,81800000.0
2006-04-17 08:38:00,207.887,207.902,207.873,207.888,58100001.0
2006-04-17 08:39:00,207.893,207.898,207.875,207.885,64700000.0
2006-04-17 08:40:00,207.885,207.885,207.874,207.882,27900000.0
2006-04-17 08:41:00,207.882,207.893,207.882,207.886,27800000.0
2006-04-17 08:42:00,207.905,207.914,207.897,207.909,46600000.0
2006-04-17 08:43:00,207.907,207.915,207.897,207.897,30299999.0
2006-04-17 08:44:00,207.907,207.919,207.9,207.903,75500001.0
2006-04-17 08:45:00,207.892,207.915,207.886,207.894,43300000.0
2006-04-17 08:46:00,207.892,207.903,207.87,207.871,51899999.0
2006-04-17 08:47:00,207.853,207.865,207.851,207.86,24500000.0
2006-04-17 08:48:00,207.872,207.887,207.862,207.871,47500000.0
2006-04-17 08:49:00,207.871,207.908,207.871,207.879,49000000.0
2006-04-17 08:50:00,207.868,207.88,207.86,207.88,23900000.0
2006-04-17 08:51:00,207.861,207.877,207.849,207.877,33100000.0
2006-04-17 08:52:00,207.884,207.884,207.85,207.871,59200000.0
2006-04-17 08:53:00,207.845,207.868,207.84,207.867,36700000.0
2006-04-17 08:54:00,207.849,207.87,207.849,207.863,57800001.0
2006-04-17 08:55:00,207.865,207.9,207.847,207.9,53000000.0
2006-04-17 08:56:00,207.894,207.904,207.88,207.904,62600000.0
2006-04-17 08:57:00,207.909,207.93,207.909,207.913,58600000.0
2006-04-17 08:58:00,207.91,207.929,207.909,207.92,43900000.0
2006-04-17 08:59:00,207.935,207.964,207.919,207.964,63800000.0
2006-04-17 09:00:00,207.967,207.977,207.941,207.941,53300001.0
2006-04-17 09:01:00,207.918,207.948,207.918,207.937,83000001.0
2006-04-17 09:02:00,207.946,207.958,207.921,207.921,35100000.0
2006-04-17 09:03:00,207.912,207.912,207.903,207.905,44000000.0
2006-04-17 09:04:00,207.888,207.902,207.88,207.888,18500000.0
2006-04-17 09:05:00,207.879,207.879,207.849,207.85,85300001.0
2006-04-17 09:06:00,207.84,207.856,207.839,207.856,24800000.0
2006-04-17 09:07:00,207.844,207.844,207.835,207.842,21900000.0
2006-04-17 09:08:00,207.838,207.846,207.831,207.831,22800000.0
2006-04-17 09:09:00,207.844,207.862,207.83,207.83,24100000.0
2006-04-17 09:10:00,207.848,207.862,207.845,207.86,30500000.0
2006-04-17 09:11:00,207.855,207.855,207.839,207.843,14800000.0
2006-04-17 09:12:00,207.852,207.857,207.835,207.846,54400001.0
2006-04-17 09:13:00,207.849,207.868,207.849,207.855,24800000.0
2006-04-17 09:14:00,207.844,207.866,207.832,207.843,35900000.0
2006-04-17 09:15:00,207.847,207.862,207.835,207.836,31200000.0
2006-04-17 09:16:00,207.827,207.837,207.821,207.835,29500000.0
2006-04-17 09:17:00,207.817,207.83,207.804,207.82,63400000.0
2006-04-17 09:18:00,207.812,207.817,207.788,207.803,50600000.0
2006-04-17 09:19:00,207.793,207.793,207.774,207.78,30000000.0
2006-04-17 09:20:00,207.786,207.805,207.786,207.789,55400000.0
2006-04-17 09:21:00,207.782,207.79,207.77,207.788,32600000.0
2006-04-17 09:22:00,207.782,207.801,207.78,207.784,69700001.0
2006-04-17 09:23:00,207.791,207.791,207.769,207.776,28500000.0
2006-04-17 09:24:00,207.786,207.811,207.778,207.811,57399999.0
2006-04-17 09:25:00,207.81,207.81,207.789,207.793,33100000.0
2006-04-17 09:26:00,207.804,207.811,207.801,207.808,40400000.0
2006-04-17 09:27:00,207.805,207.826,207.796,207.805,57099999.0
2006-04-17 09:28:00,207.82,207.855,207.817,207.855,67200001.0
2006-04-17 09:29:00,207.828,207.847,207.817,207.823,54500000.0
2006-04-17 09:30:00,207.817,207.822,207.788,207.788,38000000.0
2006-04-17 09:31:00,207.792,207.808,207.792,207.794,20700000.0
2006-04-17 09:32:00,207.797,207.809,207.791,207.791,27000000.0
2006-04-17 09:33:00,207.797,207.827,207.793,207.827,49399999.0
2006-04-17 09:34:00,207.844,207.844,207.828,207.837,60900000.0
2006-04-17 09:35:00,207.832,207.858,207.83,207.832,47300000.0
2006-04-17 09:36:00,207.83,207.83,207.817,207.829,30700000.0
2006-04-17 09:37:00,207.814,207.821,207.809,207.821,79600000.0
2006-04-17 09:38:00,207.817,207.855,207.817,207.85,36100000.0
2006-04-17 09:39:00,207.855,207.857,207.84,207.857,51100000.0
2006-04-17 09:40:00,207.847,207.847,207.823,207.826,57599999.0
2006-04-17 09:41:00,207.821,207.831,207.813,207.813,55499999.0
2006-04-17 09:42:00,207.815,207.82,207.815,207.82,6800000.0
2006-04-17 09:43:00,207.82,207.833,207.806,207.833,24500000.0
2006-04-17 09:44:00,207.824,207.824,207.785,207.785,48600000.0
2006-04-17 09:45:00,207.787,207.789,207.767,207.779,37800000.0
2006-04-17 09:46:00,207.771,207.791,207.771,207.783,65300000.0
2006-04-17 09:47:00,207.783,207.792,207.776,207.783,19600000.0
2006-04-17 09:48:00,207.777,207.785,207.773,207.777,27900000.0
2006-04-17 09:49:00,207.772,207.791,207.772,207.773,24700000.0
2006-04-17 09:50:00,207.783,207.787,207.77,207.78,43500000.0
2006-04-17 09:51:00,207.79,207.809,207.785,207.787,33700000.0
2006-04-17 09:52:00,207.798,207.811,207.795,207.795,80100001.0
2006-04-17 09:53:00,207.803,207.803,207.789,207.792,63900000.0
2006-04-17 09:54:00,207.784,207.795,207.768,207.77,78799999.0
2006-04-17 09:55:00,207.771,207.8,207.771,207.8,34600000.0
2006-04-17 09:56:00,207.793,207.794,207.772,207.794,47700000.0
2006-04-17 09:57:00,207.773,207.8,207.773,207.786,35800000.0
2006-04-17 09:58:00,207.802,207.804,207.774,207.774,20300000.0
2006-04-17 09:59:00,207.77,207.77,207.752,207.77,44600000.0
2006-04-17 10:00:00,207.772,207.788,207.768,207.777,79899999.0
2006-04-17 10:01:00,207.779,207.798,207.77,207.772,46400000.0
2006-04-17 10:02:00,207.795,207.801,207.795,207.797,33400000.0
2006-04-17 10:03:00,207.789,207.815,207.789,207.815,41600000.0
2006-04-17 10:04:00,207.798,207.798,207.773,207.78,43300000.0
2006-04-17 10:05:00,207.795,207.801,207.787,207.792,53000000.0
2006-04-17 10:06:00,207.793,207.793,207.784,207.793,66199998.0
2006-04-17 10:07:00,207.795,207.808,207.79,207.801,44200000.0
2006-04-17 10:08:00,207.785,207.79,207.785,207.79,10300000.0
2006-04-17 10:09:00,207.799,207.813,207.794,207.8,70899999.0
2006-04-17 10:10:00,207.808,207.813,207.799,207.813,45800000.0
2006-04-17 10:11:00,207.795,207.815,207.795,207.81,44400001.0
2006-04-17 10:12:00,207.805,207.81,207.795,207.81,53000000.0
2006-04-17 10:13:00,207.798,207.815,207.798,207.806,45600000.0
2006-04-17 10:14:00,207.809,207.811,207.802,207.808,20400000.0
2006-04-17 10:15:00,207.823,207.823,207.819,207.819,25799999.0
2006-04-17 10:16:00,207.838,207.844,207.833,207.833,17200000.0
2006-04-17 10:17:00,207.83,207.86,207.83,207.86,69399999.0
2006-04-17 10:18:00,207.865,207.898,207.865,207.877,46900000.0
2006-04-17 10:19:00,207.866,207.866,207.839,207.855,38400000.0
2006-04-17 10:20:00,207.858,207.858,207.827,207.85,85500000.0
2006-04-17 10:21:00,207.846,207.862,207.838,207.838,40500000.0
2006-04-17 10:22:00,207.854,207.86,207.84,207.843,44100000.0
2006-04-17 10:23:00,207.835,207.835,207.814,207.828,55100000.0
2006-04-17 10:24:00,207.804,207.804,207.767,207.781,25200000.0
2006-04-17 10:25:00,207.792,207.86,207.792,207.86,27600000.0
2006-04-17 10:26:00,207.894,207.895,207.864,207.882,91000001.0
2006-04-17 10:27:00,207.892,207.892,207.876,207.878,48100000.0
2006-04-17 10:28:00,207.869,207.882,207.864,207.882,25499999.0
2006-04-17 10:29:00,207.885,207.885,207.854,207.857,48900000.0
2006-04-17 10:30:00,207.863,207.902,207.863,207.884,49900000.0
2006-04-17 10:31:00,207.885,207.903,207.87,207.89,64000000.0
2006-04-17 10:32:00,207.895,207.898,207.879,207.89,43200000.0
2006-04-17 10:33:00,207.896,207.897,207.875,207.875,67900000.0
2006-04-17 10:34:00,207.89,207.909,207.881,207.881,43199999.0
2006-04-17 10:35:00,207.878,207.88,207.857,207.857,59400000.0
2006-04-17 10:36:00,207.872,207.884,207.865,207.884,50400000.0
2006-04-17 10:37:00,207.888,207.89,207.879,207.888,41200000.0
2006-04-17 10:38:00,207.895,207.9,207.887,207.888,84699999.0
2006-04-17 10:39:00,207.881,207.905,207.88,207.887,56100000.0
2006-04-17 10:40:00,207.894,207.909,207.894,207.894,43100000.0
2006-04-17 10:41:00,207.901,207.901,207.881,207.9,38800000.0
2006-04-17 10:42:00,207.898,207.898,207.881,207.889,38800000.0
2006-04-17 10:43:00,207.884,207.896,207.884,207.896,79800001.0
2006-04-17 10:44:00,207.902,207.905,207.885,207.885,49400000.0
2006-04-17 10:45:00,207.897,207.904,207.877,207.904,33000000.0
2006-04-17 10:46:00,207.883,207.913,207.883,207.913,53000000.0
2006-04-17 10:47:00,207.912,207.925,207.875,207.875,56700001.0
2006-04-17 10:48:00,207.876,207.887,207.865,207.865,28100000.0
2006-04-17 10:49:00,207.863,207.887,207.858,207.885,43600000.0
2006-04-17 10:50:00,207.885,207.902,207.87,207.88,64400000.0
2006-04-17 10:51:00,207.881,207.881,207.856,207.856,42100000.0
2006-04-17 10:52:00,207.864,207.878,207.855,207.855,67599999.0
2006-04-17 10:53:00,207.847,207.864,207.842,207.856,73000000.0
2006-04-17 10:54:00,207.841,207.847,207.835,207.847,36900000.0
2006-04-17 10:55:00,207.842,207.872,207.835,207.872,48900000.0
2006-04-17 10:56:00,207.871,207.893,207.857,207.857,73899999.0
2006-04-17 10:57:00,207.849,207.851,207.818,207.818,13500000.0
2006-04-17 10:58:00,207.809,207.833,207.807,207.833,15100000.0
2006-04-17 10:59:00,207.83,207.866,207.822,207.866,43900000.0
2006-04-17 11:00:00,207.895,207.895,207.842,207.842,37300000.0
2006-04-17 11:01:00,207.857,207.906,207.857,207.906,22600000.0
2006-04-17 11:02:00,207.894,207.919,207.885,207.919,22000000.0
2006-04-17 11:03:00,207.914,207.914,207.888,207.89,51100000.0
2006-04-17 11:04:00,207.904,207.944,207.904,207.934,59000000.0
2006-04-17 11:05:00,207.935,207.965,207.935,207.965,35400000.0
2006-04-17 11:06:00,207.976,207.999,207.964,207.999,29500000.0
2006-04-17 11:07:00,207.986,207.986,207.91,207.91,46100000.0
2006-04-17 11:08:00,207.919,207.923,207.903,207.923,34300000.0
2006-04-17 11:09:00,207.931,207.932,207.89,207.904,69300000.0
2006-04-17 11:10:00,207.912,207.93,207.908,207.915,26900000.0
2006-04-17 11:11:00,207.912,207.925,207.912,207.925,20800000.0
2006-04-17 11:12:00,207.929,207.929,207.895,207.898,45700000.0
2006-04-17 11:13:00,207.883,207.91,207.881,207.886,86199999.0
2006-04-17 11:14:00,207.891,207.92,207.887,207.92,37500000.0
2006-04-17 11:15:00,207.915,207.929,207.901,207.909,43299999.0
2006-04-17 11:16:00,207.914,207.926,207.909,207.925,31700000.0
2006-04-17 11:17:00,207.92,207.942,207.905,207.942,63600000.0
2006-04-17 11:18:00,207.931,207.939,207.907,207.916,59899999.0
2006-04-17 11:19:00,207.907,207.926,207.904,207.926,31100000.0
2006-04-17 11:20:00,207.928,207.941,207.921,207.932,58200000.0
2006-04-17 11:21:00,207.943,207.943,207.928,207.937,28400000.0
2006-04-17 11:22:00,207.92,207.921,207.913,207.918,49199999.0
2006-04-17 11:23:00,207.911,207.928,207.911,207.923,39400000.0
2006-04-17 11:24:00,207.935,207.968,207.922,207.959,44300000.0
2006-04-17 11:25:00,207.95,207.98,207.95,207.968,54900000.0
2006-04-17 11:26:00,207.963,207.975,207.952,207.975,60399999.0
2006-04-17 11:27:00,207.984,207.984,207.976,207.976,15500000.0
2006-04-17 11:28:00,207.982,207.982,207.972,207.972,23600000.0
2006-04-17 11:29:00,207.979,207.979,207.949,207.953,50000000.0
2006-04-17 11:30:00,207.953,207.971,207.94,207.951,41200000.0
2006-04-17 11:31:00,207.963,207.98,207.95,207.98,17200000.0
2006-04-17 11:32:00,207.974,207.974,207.945,207.945,15000000.0
2006-04-17 11:33:00,207.938,207.956,207.929,207.929,33900000.0
2006-04-17 11:34:00,207.92,207.93,207.915,207.93,65199999.0
2006-04-17 11:35:00,207.917,207.924,207.914,207.924,76400002.0
2006-04-17 11:36:00,207.922,207.938,207.915,207.918,37900000.0
2006-04-17 11:37:00,207.915,207.921,207.904,207.904,51400000.0
2006-04-17 11:38:00,207.903,207.903,207.85,207.85,47500001.0
2006-04-17 11:39:00,207.836,207.869,207.836,207.856,46600000.0
2006-04-17 11:40:00,207.849,207.86,207.834,207.84,104600000.0
2006-04-17 11:41:00,207.843,207.856,207.842,207.856,13000000.0
2006-04-17 11:42:00,207.86,207.865,207.847,207.86,44600000.0
2006-04-17 11:43:00,207.867,207.943,207.867,207.927,68600000.0
2006-04-17 11:44:00,207.943,207.943,207.911,207.917,31000000.0
2006-04-17 11:45:00,207.91,207.938,207.91,207.934,97899999.0
2006-04-17 11:46:00,207.93,207.93,207.915,207.92,46300000.0
2006-04-17 11:47:00,207.908,207.908,207.881,207.885,56000000.0
2006-04-17 11:48:00,207.88,207.926,207.88,207.926,44600000.0
2006-04-17 11:49:00,207.924,207.957,207.924,207.957,78900000.0
2006-04-17 11:50:00,207.95,207.95,207.885,207.885,40600000.0
2006-04-17 11:51:00,207.896,207.903,207.876,207.876,16100000.0
2006-04-17 11:52:00,207.862,207.867,207.853,207.867,46300000.0
2006-04-17 11:53:00,207.878,207.9,207.871,207.882,73300001.0
2006-04-17 11:54:00,207.905,207.921,207.902,207.906,22000000.0
2006-04-17 11:55:00,207.916,207.917,207.909,207.917,46400000.0
2006-04-17 11:56:00,207.917,207.917,207.893,207.902,67000000.0
2006-04-17 11:57:00,207.905,207.915,207.905,207.915,46199999.0
2006-04-17 11:58:00,207.914,207.925,207.912,207.912,53599999.0
2006-04-17 11:59:00,207.925,207.925,207.906,207.913,61399999.0
2006-04-17 12:00:00,207.93,207.93,207.915,207.93,49600000.0
2006-04-17 12:01:00,207.934,207.969,207.934,207.967,61100000.0
2006-04-17 12:02:00,207.979,207.979,207.947,207.973,47000000.0
2006-04-17 12:03:00,207.985,207.985,207.93,207.952,27000000.0
2006-04-17 12:04:00,207.956,207.972,207.947,207.958,39000000.0
2006-04-17 12:05:00,207.959,208.006,207.949,207.993,44300000.0
2006-04-17 12:06:00,207.995,208.012,207.963,207.963,66299999.0
2006-04-17 12:07:00,207.96,207.975,207.957,207.97,45100000.0
2006-04-17 12:08:00,207.977,207.984,207.973,207.973,28800000.0
2006-04-17 12:09:00,207.986,208.013,207.986,208.007,47000000.0
2006-04-17 12:10:00,208.023,208.056,208.017,208.043,14200000.0
2006-04-17 12:11:00,208.036,208.04,208.022,208.03,41100000.0
2006-04-17 12:12:00,208.017,208.019,207.995,207.995,107900000.0
2006-04-17 12:13:00,208.002,208.017,207.995,208.002,56300000.0
2006-04-17 12:14:00,207.996,207.997,207.979,207.997,62100000.0
2006-04-17 12:15:00,208.001,208.022,207.999,207.999,85399999.0
2006-04-17 12:16:00,207.998,207.998,207.98,207.985,66900000.0
2006-04-17 12:17:00,208.003,208.012,207.976,207.991,68900000.0
2006-04-17 12:18:00,207.991,208.011,207.991,207.996,53100000.0
2006-04-17 12:19:00,207.996,208.008,207.993,208.008,80099999.0
2006-04-17 12:20:00,208.007,208.026,208.004,208.026,48700000.0
2006-04-17 12:21:00,208.032,208.038,208.015,208.02,41199999.0
2006-04-17 12:22:00,208.021,208.021,208.001,208.007,49100000.0
2006-04-17 12:23:00,208.034,208.056,208.034,208.056,28499999.0
2006-04-17 12:24:00,208.047,208.064,208.026,208.026,29600000.0
2006-04-17 12:25:00,208.02,208.039,208.018,208.039,47900000.0
2006-04-17 12:26:00,208.03,208.04,208.02,208.04,29800000.0
2006-04-17 12:27:00,208.029,208.029,208.005,208.017,52900000.0
2006-04-17 12:28:00,208.025,208.025,208.005,208.01,25400000.0
2006-04-17 12:29:00,208.009,208.011,207.988,207.995,36800000.0
2006-04-17 12:30:00,207.993,208.027,207.993,208.027,33700000.0
2006-04-17 12:31:00,208.028,208.028,207.996,207.996,41000000.0
2006-04-17 12:32:00,208.003,208.026,208.003,208.025,31200000.0
2006-04-17 12:33:00,208.029,208.029,208.011,208.024,48900001.0
2006-04-17 12:34:00,208.028,208.032,208.024,208.03,31500000.0
2006-04-17 12:35:00,208.037,208.04,208.02,208.03,26600000.0
2006-04-17 12:36:00,208.02,208.021,208.006,208.021,26300000.0
2006-04-17 12:37:00,208.027,208.043,208.017,208.029,71500000.0
2006-04-17 12:38:00,208.032,208.046,208.031,208.033,82599999.0
2006-04-17 12:39:00,208.027,208.046,208.027,208.035,94300001.0
2006-04-17 12:40:00,208.032,208.037,208.007,208.007,43500000.0
2006-04-17 12:41:00,208.01,208.018,208.005,208.005,37800000.0
2006-04-17 12:42:00,208.018,208.027,208.008,208.018,83500000.0
2006-04-17 12:43:00,208.025,208.028,208.008,208.008,29100000.0
2006-04-17 12:44:00,208.0,208.008,207.989,207.993,52300001.0
2006-04-17 12:45:00,207.988,207.988,207.973,207.978,38300000.0
2006-04-17 12:46:00,207.969,207.98,207.962,207.962,54399999.0
2006-04-17 12:47:00,207.971,207.989,207.971,207.987,35800000.0
2006-04-17 12:48:00,207.978,207.983,207.961,207.978,75899998.0
2006-04-17 12:49:00,207.978,207.99,207.963,207.963,62400000.0
2006-04-17 12:50:00,207.979,208.0,207.978,208.0,42600000.0
2006-04-17 12:51:00,208.002,208.002,207.986,207.997,26000000.0
2006-04-17 12:52:00,207.988,207.988,207.968,207.978,19000000.0
2006-04-17 12:53:00,207.99,208.031,207.99,208.017,37900001.0
2006-04-17 12:54:00,208.04,208.04,208.0,208.005,41800000.0
2006-04-17 12:55:00,207.988,207.989,207.972,207.982,40100000.0
2006-04-17 12:56:00,207.97,207.973,207.959,207.963,23600000.0
2006-04-17 12:57:00,207.948,207.963,207.948,207.963,32200001.0
2006-04-17 12:58:00,207.968,207.979,207.961,207.964,58400001.0
2006-04-17 12:59:00,207.97,207.999,207.968,207.996,61900000.0
2006-04-17 13:00:00,207.998,208.022,207.998,208.022,79700000.0
2006-04-17 13:01:00,208.019,208.019,207.988,207.993,58400000.0
2006-04-17 13:02:00,207.985,208.005,207.985,208.001,56500000.0
2006-04-17 13:03:00,207.995,208.008,207.985,207.997,45699999.0
2006-04-17 13:04:00,207.994,208.015,207.994,208.009,72600001.0
2006-04-17 13:05:00,208.034,208.047,208.029,208.034,44100000.0
2006-04-17 13:06:00,208.028,208.036,208.028,208.035,72399999.0
2006-04-17 13:07:00,208.029,208.046,208.029,208.039,35300000.0
2006-04-17 13:08:00,208.037,208.052,208.034,208.046,19400000.0
2006-04-17 13:09:00,208.048,208.062,208.042,208.042,69500000.0
2006-04-17 13:10:00,208.04,208.053,208.04,208.05,39400000.0
2006-04-17 13:11:00,208.052,208.056,208.052,208.055,24700000.0
2006-04-17 13:12:00,208.061,208.073,208.059,208.068,53200000.0
2006-04-17 13:13:00,208.05,208.05,208.03,208.037,62200000.0
2006-04-17 13:14:00,208.046,208.046,208.019,208.027,79400001.0
2006-04-17 13:15:00,208.029,208.053,208.008,208.053,50500000.0
2006-04-17 13:16:00,208.063,208.063,208.038,208.038,52700000.0
2006-04-17 13:17:00,208.031,208.04,208.026,208.026,41600000.0
2006-04-17 13:18:00,208.055,208.088,208.046,208.088,45900000.0
2006-04-17 13:19:00,208.098,208.112,208.074,208.085,55000000.0
2006-04-17 13:20:00,208.101,208.101,208.06,208.06,65000000.0
2006-04-17 13:21:00,208.062,208.082,208.062,208.063,46999999.0
2006-04-17 13:22:00,208.048,208.057,208.04,208.051,39100000.0
2006-04-17 13:23:00,208.047,208.073,208.025,208.073,110400000.0
2006-04-17 13:24:00,208.077,208.077,208.05,208.071,58500000.0
2006-04-17 13:25:00,208.061,208.075,208.061,208.063,40700000.0
2006-04-17 13:26:00,208.067,208.071,208.038,208.038,66000000.0
2006-04-17 13:27:00,208.023,208.041,208.023,208.028,9900000.0
2006-04-17 13:28:00,207.986,208.012,207.986,208.005,33500000.0
2006-04-17 13:29:00,207.989,207.998,207.984,207.998,30400000.0
2006-04-17 13:30:00,207.995,208.007,207.985,207.992,44500000.0
2006-04-17 13:31:00,208.0,208.01,207.995,208.0,35000000.0
2006-04-17 13:32:00,208.0,208.01,207.99,208.0,114800000.0
2006-04-17 13:33:00,208.002,208.01,208.002,208.007,28600000.0
2006-04-17 13:34:00,207.981,207.991,207.972,207.991,29200000.0
2006-04-17 13:35:00,207.996,208.009,207.996,208.009,23900000.0
2006-04-17 13:36:00,208.024,208.048,208.014,208.048,73800000.0
2006-04-17 13:37:00,208.051,208.051,207.994,207.996,65100001.0
2006-04-17 13:38:00,207.955,207.959,207.917,207.934,66700000.0
2006-04-17 13:39:00,207.97,208.196,207.97,208.195,61800000.0
2006-04-17 13:40:00,208.205,208.229,208.143,208.229,72200001.0
2006-04-17 13:41:00,208.295,208.388,208.295,208.388,23500000.0
2006-04-17 13:42:00,208.42,208.42,208.272,208.272,42700000.0
2006-04-17 13:43:00,208.286,208.289,208.247,208.271,51800000.0
2006-04-17 13:44:00,208.25,208.272,208.207,208.224,94800002.0
2006-04-17 13:45:00,208.212,208.255,208.123,208.123,23000000.0
2006-04-17 13:46:00,208.109,208.148,208.094,208.148,68000001.0
2006-04-17 13:47:00,208.172,208.22,208.125,208.125,59600001.0
2006-04-17 13:48:00,208.131,208.14,208.093,208.095,38700001.0
2006-04-17 13:49:00,208.118,208.154,208.101,208.101,33900000.0
2006-04-17 13:50:00,208.092,208.092,207.99,207.99,55300001.0
2006-04-17 13:51:00,208.012,208.155,208.012,208.155,50500001.0
2006-04-17 13:52:00,208.129,208.192,208.104,208.14,44100000.0
2006-04-17 13:53:00,208.097,208.121,208.089,208.095,43599999.0
2006-04-17 13:54:00,208.091,208.158,208.091,208.142,52300000.0
2006-04-17 13:55:00,208.171,208.19,208.155,208.172,43199999.0
2006-04-17 13:56:00,208.154,208.193,208.154,208.193,48800000.0
2006-04-17 13:57:00,208.19,208.19,208.158,208.177,55800001.0
2006-04-17 13:58:00,208.21,208.263,208.21,208.262,29200000.0
2006-04-17 13:59:00,208.279,208.298,208.245,208.247,82799999.0
2006-04-17 14:00:00,208.224,208.237,208.16,208.16,55299999.0
2006-04-17 14:01:00,208.144,208.146,208.104,208.125,32100000.0
2006-04-17 14:02:00,208.131,208.141,208.107,208.141,26800000.0
2006-04-17 14:03:00,208.155,208.195,208.155,208.195,37600000.0
2006-04-17 14:04:00,208.177,208.209,208.137,208.209,29400000.0
2006-04-17 14:05:00,208.23,208.239,208.188,208.217,25000000.0
2006-04-17 14:06:00,208.209,208.244,208.209,208.244,57800000.0
2006-04-17 14:07:00,208.276,208.308,208.276,208.305,28800000.0
2006-04-17 14:08:00,208.297,208.307,208.269,208.271,43400000.0
2006-04-17 14:09:00,208.24,208.288,208.23,208.271,31400000.0
2006-04-17 14:10:00,208.277,208.296,208.247,208.247,50900000.0
2006-04-17 14:11:00,208.239,208.263,208.237,208.263,25400000.0
2006-04-17 14:12:00,208.263,208.3,208.263,208.3,42200000.0
2006-04-17 14:13:00,208.286,208.377,208.286,208.369,57300000.0
2006-04-17 14:14:00,208.362,208.364,208.343,208.364,37100000.0
2006-04-17 14:15:00,208.363,208.378,208.345,208.357,35400000.0
2006-04-17 14:16:00,208.374,208.374,208.357,208.358,44500000.0
2006-04-17 14:17:00,208.358,208.375,208.34,208.366,94399999.0
2006-04-17 14:18:00,208.363,208.373,208.352,208.366,35500000.0
2006-04-17 14:19:00,208.373,208.468,208.369,208.457,33100000.0
2006-04-17 14:20:00,208.469,208.505,208.456,208.456,79500001.0
2006-04-17 14:21:00,208.45,208.452,208.391,208.404,26000000.0
2006-04-17 14:22:00,208.38,208.381,208.287,208.3,70300000.0
2006-04-17 14:23:00,208.248,208.248,208.143,208.143,53700000.0
2006-04-17 14:24:00,208.057,208.103,208.023,208.023,54600000.0
2006-04-17 14:25:00,208.031,208.091,208.007,208.091,62099999.0
2006-04-17 14:26:00,208.105,208.117,208.013,208.014,21800000.0
2006-04-17 14:27:00,208.051,208.113,208.051,208.113,85299998.0
2006-04-17 14:28:00,208.108,208.169,208.108,208.169,31600000.0
2006-04-17 14:29:00,208.19,208.269,208.19,208.269,36700000.0
2006-04-17 14:30:00,208.275,208.3,208.247,208.263,62600000.0
2006-04-17 14:31:00,208.282,208.284,208.238,208.243,48900000.0
2006-04-17 14:32:00,208.257,208.366,208.257,208.366,45700000.0
2006-04-17 14:33:00,208.38,208.435,208.365,208.413,49000000.0
2006-04-17 14:34:00,208.393,208.408,208.36,208.371,56500000.0
2006-04-17 14:35:00,208.325,208.363,208.294,208.34,47000000.0
2006-04-17 14:36:00,208.357,208.365,208.307,208.307,24600000.0
2006-04-17 14:37:00,208.274,208.308,208.254,208.291,41200000.0
2006-04-17 14:38:00,208.281,208.281,208.192,208.197,67500000.0
2006-04-17 14:39:00,208.201,208.264,208.201,208.221,69699999.0
2006-04-17 14:40:00,208.222,208.25,208.197,208.22,79000000.0
2006-04-17 14:41:00,208.239,208.245,208.206,208.206,49100000.0
2006-04-17 14:42:00,208.196,208.219,208.19,208.219,46800000.0
2006-04-17 14:43:00,208.231,208.264,208.231,208.24,44100000.0
2006-04-17 14:44:00,208.262,208.309,208.262,208.3,25800000.0
2006-04-17 14:45:00,208.284,208.284,208.219,208.219,32100000.0
2006-04-17 14:46:00,208.207,208.209,208.184,208.184,49500000.0
2006-04-17 14:47:00,208.189,208.244,208.189,208.234,27200000.0
2006-04-17 14:48:00,208.249,208.277,208.234,208.273,88700000.0
2006-04-17 14:49:00,208.294,208.331,208.294,208.325,44600000.0
2006-04-17 14:50:00,208.317,208.355,208.301,208.355,63000000.0
2006-04-17 14:51:00,208.331,208.357,208.331,208.344,33700000.0
2006-04-17 14:52:00,208.344,208.362,208.322,208.352,25000000.0
2006-04-17 14:53:00,208.344,208.41,208.344,208.41,32800000.0
2006-04-17 14:54:00,208.391,208.455,208.391,208.455,55300000.0
2006-04-17 14:55:00,208.457,208.457,208.416,208.416,72500000.0
2006-04-17 14:56:00,208.427,208.437,208.378,208.378,60899999.0
2006-04-17 14:57:00,208.366,208.387,208.36,208.387,29900000.0
2006-04-17 14:58:00,208.414,208.421,208.395,208.416,49800000.0
2006-04-17 14:59:00,208.375,208.375,208.276,208.277,27900000.0
2006-04-17 15:00:00,208.278,208.34,208.268,208.289,70400000.0
2006-04-17 15:01:00,208.286,208.33,208.285,208.319,68900000.0
2006-04-17 15:02:00,208.311,208.387,208.311,208.37,82899999.0
2006-04-17 15:03:00,208.346,208.383,208.345,208.355,47099999.0
2006-04-17 15:04:00,208.38,208.449,208.38,208.435,43600000.0
2006-04-17 15:05:00,208.429,208.432,208.355,208.355,43300000.0
2006-04-17 15:06:00,208.345,208.365,208.323,208.354,51099999.0
2006-04-17 15:07:00,208.366,208.386,208.286,208.286,69600002.0
2006-04-17 15:08:00,208.313,208.394,208.313,208.39,58700000.0
2006-04-17 15:09:00,208.393,208.474,208.393,208.454,24700000.0
2006-04-17 15:10:00,208.438,208.455,208.386,208.386,61400000.0
2006-04-17 15:11:00,208.363,208.378,208.36,208.373,35899999.0
2006-04-17 15:12:00,208.355,208.373,208.349,208.373,89800001.0
2006-04-17 15:13:00,208.35,208.39,208.333,208.333,71400000.0
2006-04-17 15:14:00,208.351,208.393,208.351,208.391,57300000.0
2006-04-17 15:15:00,208.385,208.387,208.377,208.387,75699999.0
2006-04-17 15:16:00,208.393,208.396,208.385,208.388,22700000.0
2006-04-17 15:17:00,208.393,208.441,208.387,208.441,32600000.0
2006-04-17 15:18:00,208.458,208.476,208.445,208.458,74500000.0
2006-04-17 15:19:00,208.476,208.532,208.476,208.505,32000000.0
2006-04-17 15:20:00,208.509,208.613,208.509,208.613,25400000.0
2006-04-17 15:21:00,208.596,208.596,208.548,208.553,78600001.0
2006-04-17 15:22:00,208.535,208.579,208.535,208.57,49900000.0
2006-04-17 15:23:00,208.551,208.575,208.54,208.54,26600000.0
2006-04-17 15:24:00,208.512,208.534,208.489,208.506,26500000.0
2006-04-17 15:25:00,208.516,208.531,208.494,208.526,34900000.0
2006-04-17 15:26:00,208.551,208.552,208.531,208.54,51700000.0
2006-04-17 15:27:00,208.516,208.516,208.458,208.458,25100000.0
2006-04-17 15:28:00,208.437,208.479,208.437,208.479,19800000.0
2006-04-17 15:29:00,208.482,208.497,208.448,208.448,49300000.0
2006-04-17 15:30:00,208.434,208.456,208.409,208.456,77500000.0
2006-04-17 15:31:00,208.453,208.453,208.42,208.42,71899999.0
2006-04-17 15:32:00,208.432,208.468,208.432,208.447,39500000.0
2006-04-17 15:33:00,208.443,208.468,208.434,208.457,104199999.0
2006-04-17 15:34:00,208.444,208.461,208.444,208.45,70399999.0
2006-04-17 15:35:00,208.443,208.477,208.435,208.477,58900000.0
2006-04-17 15:36:00,208.493,208.511,208.475,208.511,47800000.0
2006-04-17 15:37:00,208.506,208.506,208.476,208.494,76800001.0
2006-04-17 15:38:00,208.508,208.508,208.486,208.505,36000000.0
2006-04-17 15:39:00,208.521,208.536,208.51,208.51,20300000.0
2006-04-17 15:40:00,208.44,208.44,208.368,208.39,37099999.0
2006-04-17 15:41:00,208.429,208.449,208.429,208.436,27200000.0
2006-04-17 15:42:00,208.425,208.43,208.393,208.394,66800000.0
2006-04-17 15:43:00,208.4,208.411,208.389,208.411,70300000.0
2006-04-17 15:44:00,208.429,208.491,208.429,208.485,31100000.0
2006-04-17 15:45:00,208.486,208.522,208.486,208.489,41800000.0
2006-04-17 15:46:00,208.498,208.499,208.458,208.475,35600000.0
2006-04-17 15:47:00,208.467,208.467,208.445,208.445,69100000.0
2006-04-17 15:48:00,208.44,208.45,208.412,208.448,32700000.0
2006-04-17 15:49:00,208.435,208.451,208.434,208.438,74399999.0
2006-04-17 15:50:00,208.443,208.475,208.443,208.475,36299999.0
2006-04-17 15:51:00,208.478,208.512,208.445,208.512,60100000.0
2006-04-17 15:52:00,208.521,208.534,208.517,208.525,53100000.0
2006-04-17 15:53:00,208.522,208.541,208.517,208.539,55800000.0
2006-04-17 15:54:00,208.53,208.54,208.516,208.537,29600000.0
2006-04-17 15:55:00,208.542,208.553,208.536,208.541,48800000.0
2006-04-17 15:56:00,208.549,208.554,208.519,208.536,26300000.0
2006-04-17 15:57:00,208.545,208.57,208.514,208.514,42300000.0
2006-04-17 15:58:00,208.513,208.525,208.503,208.503,12700000.0
2006-04-17 15:59:00,208.516,208.53,208.516,208.53,37500000.0
2006-04-17 16:00:00,208.525,208.557,208.525,208.548,75400000.0
2006-04-17 16:01:00,208.525,208.525,208.444,208.457,53900000.0
2006-04-17 16:02:00,208.443,208.458,208.441,208.446,52399999.0
2006-04-17 16:03:00,208.459,208.493,208.459,208.493,7200000.0
2006-04-17 16:04:00,208.517,208.539,208.517,208.53,31500000.0
2006-04-17 16:05:00,208.533,208.541,208.506,208.518,87999999.0
2006-04-17 16:06:00,208.505,208.515,208.494,208.495,74500000.0
2006-04-17 16:07:00,208.476,208.513,208.476,208.487,68099999.0
2006-04-17 16:08:00,208.49,208.515,208.49,208.513,34700000.0
2006-04-17 16:09:00,208.5,208.523,208.49,208.523,52100000.0
2006-04-17 16:10:00,208.487,208.487,208.427,208.458,26600000.0
2006-04-17 16:11:00,208.461,208.477,208.461,208.47,45499999.0
2006-04-17 16:12:00,208.475,208.475,208.449,208.452,29500000.0
2006-04-17 16:13:00,208.442,208.442,208.404,208.428,84700000.0
2006-04-17 16:14:00,208.409,208.417,208.404,208.405,72100000.0
2006-04-17 16:15:00,208.415,208.42,208.407,208.415,41999999.0
2006-04-17 16:16:00,208.436,208.478,208.436,208.478,32900000.0
2006-04-17 16:17:00,208.5,208.514,208.47,208.475,49600000.0
2006-04-17 16:18:00,208.457,208.483,208.457,208.461,33100000.0
2006-04-17 16:19:00,208.472,208.472,208.431,208.447,49200000.0
2006-04-17 16:20:00,208.454,208.475,208.454,208.474,44200001.0
2006-04-17 16:21:00,208.478,208.478,208.431,208.431,69600001.0
2006-04-17 16:22:00,208.438,208.443,208.373,208.4,62999999.0
2006-04-17 16:23:00,208.393,208.393,208.351,208.376,39500000.0
2006-04-17 16:24:00,208.386,208.386,208.337,208.354,37800000.0
2006-04-17 16:25:00,208.364,208.419,208.364,208.419,47000000.0
2006-04-17 16:26:00,208.424,208.429,208.407,208.407,37900000.0
2006-04-17 16:27:00,208.402,208.415,208.387,208.4,31400000.0
2006-04-17 16:28:00,208.396,208.403,208.365,208.378,35000000.0
2006-04-17 16:29:00,208.364,208.383,208.351,208.369,65099999.0
2006-04-17 16:30:00,208.358,208.39,208.358,208.39,76799999.0
2006-04-17 16:31:00,208.39,208.404,208.379,208.381,76800001.0
2006-04-17 16:32:00,208.371,208.398,208.367,208.39,77500000.0
2006-04-17 16:33:00,208.378,208.378,208.363,208.368,47400000.0
2006-04-17 16:34:00,208.37,208.382,208.366,208.375,26500000.0
2006-04-17 16:35:00,208.352,208.375,208.33,208.33,49700000.0
2006-04-17 16:36:00,208.329,208.33,208.299,208.299,36700000.0
2006-04-17 16:37:00,208.303,208.344,208.303,208.325,54900000.0
2006-04-17 16:38:00,208.33,208.356,208.33,208.338,54999999.0
2006-04-17 16:39:00,208.345,208.395,208.345,208.395,45100000.0
2006-04-17 16:40:00,208.402,208.425,208.4,208.4,64699998.0
2006-04-17 16:41:00,208.41,208.446,208.41,208.42,46600000.0
2006-04-17 16:42:00,208.431,208.445,208.398,208.398,52700000.0
2006-04-17 16:43:00,208.401,208.427,208.396,208.418,81099999.0
2006-04-17 16:44:00,208.42,208.422,208.396,208.407,88599999.0
2006-04-17 16:45:00,208.398,208.424,208.385,208.385,53400000.0
2006-04-17 16:46:00,208.376,208.439,208.376,208.439,77300000.0
2006-04-17 16:47:00,208.461,208.461,208.423,208.438,89399999.0
2006-04-17 16:48:00,208.44,208.463,208.44,208.448,25100000.0
2006-04-17 16:49:00,208.451,208.451,208.427,208.435,53500000.0
2006-04-17 16:50:00,208.457,208.498,208.444,208.498,71500001.0
2006-04-17 16:51:00,208.527,208.529,208.49,208.49,95300000.0
2006-04-17 16:52:00,208.491,208.534,208.491,208.514,51200002.0
2006-04-17 16:53:00,208.483,208.529,208.483,208.503,80200001.0
2006-04-17 16:54:00,208.503,208.559,208.503,208.555,43900000.0
2006-04-17 16:55:00,208.562,208.591,208.547,208.56,49000000.0
2006-04-17 16:56:00,208.554,208.58,208.545,208.562,63100001.0
2006-04-17 16:57:00,208.567,208.577,208.55,208.552,35800000.0
2006-04-17 16:58:00,208.55,208.554,208.526,208.526,58299999.0
2006-04-17 16:59:00,208.508,208.508,208.46,208.473,65399999.0
2006-04-17 17:00:00,208.484,208.484,208.409,208.416,41100000.0
2006-04-17 17:01:00,208.419,208.419,208.377,208.377,59600000.0
2006-04-17 17:02:00,208.386,208.398,208.368,208.389,18800000.0
2006-04-17 17:03:00,208.394,208.437,208.394,208.437,91800001.0
2006-04-17 17:04:00,208.458,208.458,208.422,208.442,40500000.0
2006-04-17 17:05:00,208.444,208.457,208.441,208.441,35900000.0
2006-04-17 17:06:00,208.461,208.461,208.448,208.457,36200000.0
2006-04-17 17:07:00,208.456,208.48,208.456,208.48,42700001.0
2006-04-17 17:08:00,208.453,208.477,208.438,208.465,34500000.0
2006-04-17 17:09:00,208.44,208.441,208.428,208.435,49700000.0
2006-04-17 17:10:00,208.446,208.466,208.441,208.453,59600000.0
2006-04-17 17:11:00,208.457,208.471,208.445,208.448,22100000.0
2006-04-17 17:12:00,208.444,208.444,208.421,208.421,55300001.0
2006-04-17 17:13:00,208.433,208.455,208.419,208.425,56800000.0
2006-04-17 17:14:00,208.412,208.429,208.404,208.404,53600000.0
2006-04-17 17:15:00,208.421,208.427,208.401,208.422,66000000.0
2006-04-17 17:16:00,208.404,208.421,208.402,208.405,39900000.0
2006-04-17 17:17:00,208.403,208.421,208.393,208.393,57700000.0
2006-04-17 17:18:00,208.4,208.413,208.398,208.398,54600000.0
2006-04-17 17:19:00,208.424,208.428,208.402,208.402,65500000.0
2006-04-17 17:20:00,208.405,208.429,208.403,208.403,29700000.0
2006-04-17 17:21:00,208.418,208.432,208.418,208.431,60500001.0
2006-04-17 17:22:00,208.421,208.439,208.402,208.402,24400000.0
2006-04-17 17:23:00,208.381,208.386,208.373,208.386,57699999.0
2006-04-17 17:24:00,208.389,208.398,208.378,208.387,51800000.0
2006-04-17 17:25:00,208.378,208.387,208.367,208.375,52599999.0
2006-04-17 17:26:00,208.379,208.383,208.343,208.343,53800001.0
2006-04-17 17:27:00,208.338,208.355,208.313,208.323,31100000.0
2006-04-17 17:28:00,208.333,208.363,208.333,208.35,50300000.0
2006-04-17 17:29:00,208.373,208.386,208.362,208.375,63800000.0
2006-04-17 17:30:00,208.37,208.393,208.37,208.382,72000000.0
2006-04-17 17:31:00,208.355,208.355,208.285,208.3,73999999.0
2006-04-17 17:32:00,208.28,208.286,208.265,208.283,48600000.0
2006-04-17 17:33:00,208.289,208.311,208.275,208.286,40700000.0
2006-04-17 17:34:00,208.283,208.303,208.277,208.303,33500000.0
2006-04-17 17:35:00,208.292,208.317,208.292,208.308,35400000.0
2006-04-17 17:36:00,208.317,208.324,208.296,208.314,70800001.0
2006-04-17 17:37:00,208.312,208.313,208.301,208.313,26800000.0
2006-04-17 17:38:00,208.311,208.327,208.303,208.327,40300000.0
2006-04-17 17:39:00,208.319,208.34,208.311,208.34,61600000.0
2006-04-17 17:40:00,208.325,208.325,208.309,208.309,28400000.0
2006-04-17 17:41:00,208.312,208.312,208.274,208.274,35400000.0
2006-04-17 17:42:00,208.283,208.3,208.281,208.3,55000000.0
2006-04-17 17:43:00,208.311,208.321,208.29,208.305,45900000.0
2006-04-17 17:44:00,208.307,208.322,208.307,208.315,28100001.0
2006-04-17 17:45:00,208.323,208.341,208.319,208.329,50000000.0
2006-04-17 17:46:00,208.323,208.323,208.287,208.289,80900001.0
2006-04-17 17:47:00,208.299,208.299,208.273,208.278,74500000.0
2006-04-17 17:48:00,208.282,208.298,208.28,208.28,36100000.0
2006-04-17 17:49:00,208.302,208.302,208.275,208.279,37100000.0
2006-04-17 17:50:00,208.296,208.361,208.296,208.331,52500000.0
2006-04-17 17:51:00,208.342,208.372,208.338,208.367,49700000.0
2006-04-17 17:52:00,208.384,208.384,208.354,208.377,36000000.0
2006-04-17 17:53:00,208.378,208.398,208.378,208.398,17000000.0
2006-04-17 17:54:00,208.405,208.412,208.392,208.401,43800000.0
2006-04-17 17:55:00,208.391,208.428,208.386,208.428,47300001.0
2006-04-17 17:56:00,208.422,208.422,208.378,208.385,25800000.0
2006-04-17 17:57:00,208.384,208.399,208.384,208.396,49100001.0
2006-04-17 17:58:00,208.405,208.407,208.392,208.405,73600000.0
2006-04-17 17:59:00,208.409,208.413,208.387,208.397,58200000.0
2006-04-17 18:00:00,208.405,208.405,208.381,208.386,43300000.0
2006-04-17 18:01:00,208.414,208.424,208.39,208.405,465699998.0
2006-04-17 18:02:00,208.411,208.442,208.41,208.419,831799997.0
2006-04-17 18:03:00,208.416,208.438,208.403,208.403,603300001.0
2006-04-17 18:04:00,208.412,208.44,208.41,208.422,544999998.0
2006-04-17 18:05:00,208.445,208.458,208.428,208.428,745300002.0
2006-04-17 18:06:00,208.417,208.457,208.417,208.429,592800001.0
2006-04-17 18:07:00,208.438,208.471,208.427,208.45,690799996.0
2006-04-17 18:08:00,208.454,208.466,208.433,208.466,601300001.0
2006-04-17 18:09:00,208.451,208.461,208.433,208.441,495500001.0
2006-04-17 18:10:00,208.442,208.459,208.429,208.444,434000001.0
2006-04-17 18:11:00,208.437,208.448,208.422,208.439,351600000.0
2006-04-17 18:12:00,208.435,208.453,208.427,208.433,236700000.0
2006-04-17 18:13:00,208.43,208.447,208.423,208.443,449599999.0
2006-04-17 18:14:00,208.44,208.445,208.412,208.427,580299998.0
2006-04-17 18:15:00,208.434,208.448,208.412,208.415,721000000.0
2006-04-17 18:16:00,208.408,208.431,208.399,208.423,565200001.0
2006-04-17 18:17:00,208.424,208.424,208.4,208.411,283500003.0
2006-04-17 18:18:00,208.41,208.433,208.4,208.406,384500000.0
2006-04-17 18:19:00,208.392,208.424,208.388,208.402,471000001.0
2006-04-17 18:20:00,208.393,208.393,208.356,208.364,618900001.0
2006-04-17 18:21:00,208.373,208.435,208.373,208.428,655499998.0
2006-04-17 18:22:00,208.427,208.459,208.421,208.446,500700000.0
2006-04-17 18:23:00,208.45,208.473,208.44,208.454,747600002.0
2006-04-17 18:24:00,208.432,208.451,208.401,208.414,617900003.0
2006-04-17 18:25:00,208.423,208.438,208.409,208.425,465899998.0
2006-04-17 18:26:00,208.427,208.456,208.402,208.443,269600000.0
2006-04-17 18:27:00,208.455,208.479,208.45,208.467,340400002.0
2006-04-17 18:28:00,208.48,208.518,208.472,208.472,397400001.0
2006-04-17 18:29:00,208.465,208.476,208.426,208.44,439400002.0
2006-04-17 18:30:00,208.44,208.46,208.423,208.425,272300000.0
2006-04-17 18:31:00,208.42,208.473,208.42,208.46,374900000.0
2006-04-17 18:32:00,208.455,208.483,208.454,208.462,475099998.0
2006-04-17 18:33:00,208.468,208.494,208.462,208.479,486200000.0
2006-04-17 18:34:00,208.485,208.485,208.455,208.473,505900002.0
2006-04-17 18:35:00,208.463,208.466,208.429,208.445,556000000.0
2006-04-17 18:36:00,208.446,208.468,208.433,208.433,337899998.0
2006-04-17 18:37:00,208.437,208.437,208.405,208.405,171500000.0
2006-04-17 18:38:00,208.419,208.434,208.408,208.432,228100000.0
2006-04-17 18:39:00,208.437,208.457,208.436,208.449,160800001.0
2006-04-17 18:40:00,208.438,208.457,208.434,208.444,298500000.0
2006-04-17 18:41:00,208.43,208.449,208.429,208.433,272600000.0
2006-04-17 18:42:00,208.434,208.459,208.433,208.442,251700001.0
2006-04-17 18:43:00,208.44,208.483,208.44,208.457,135700001.0
2006-04-17 18:44:00,208.463,208.476,208.453,208.455,235500000.0
2006-04-17 18:45:00,208.453,208.472,208.445,208.445,169000000.0
2006-04-17 18:46:00,208.441,208.441,208.427,208.427,153000001.0
2006-04-17 18:47:00,208.419,208.428,208.408,208.417,147499999.0
2006-04-17 18:48:00,208.438,208.45,208.427,208.442,153399999.0
2006-04-17 18:49:00,208.439,208.459,208.434,208.447,165299999.0
2006-04-17 18:50:00,208.449,208.449,208.424,208.443,293700000.0
2006-04-17 18:51:00,208.445,208.463,208.441,208.46,141400000.0
2006-04-17 18:52:00,208.47,208.484,208.451,208.455,276400001.0
2006-04-17 18:53:00,208.458,208.497,208.458,208.471,254199999.0
2006-04-17 18:54:00,208.475,208.483,208.453,208.453,213600000.0
2006-04-17 18:55:00,208.46,208.484,208.453,208.468,261800003.0
2006-04-17 18:56:00,208.472,208.472,208.458,208.466,40900000.0
2006-04-17 18:57:00,208.467,208.494,208.467,208.478,233700001.0
2006-04-17 18:58:00,208.485,208.531,208.485,208.509,354100001.0
2006-04-17 18:59:00,208.492,208.509,208.475,208.506,250499999.0
2006-04-17 19:00:00,208.485,208.506,208.463,208.495,101000000.0
2006-04-17 19:01:00,208.49,208.55,208.482,208.509,85700000.0
2006-04-17 19:02:00,208.515,208.541,208.515,208.538,179299999.0
2006-04-17 19:03:00,208.537,208.537,208.511,208.527,331300000.0
2006-04-17 19:04:00,208.536,208.542,208.521,208.542,157500001.0
2006-04-17 19:05:00,208.543,208.545,208.513,208.531,177000002.0
2006-04-17 19:06:00,208.53,208.545,208.515,208.53,465800004.0
2006-04-17 19:07:00,208.54,208.557,208.532,208.538,295200000.0
2006-04-17 19:08:00,208.537,208.564,208.529,208.555,336800000.0
2006-04-17 19:09:00,208.555,208.555,208.53,208.532,188800002.0
2006-04-17 19:10:00,208.537,208.543,208.533,208.539,122500001.0
2006-04-17 19:11:00,208.544,208.562,208.544,208.558,28800000.0
2006-04-17 19:12:00,208.556,208.558,208.54,208.55,119200000.0
2006-04-17 19:13:00,208.54,208.549,208.519,208.53,144800000.0
2006-04-17 19:14:00,208.532,208.555,208.532,208.555,239600000.0
2006-04-17 19:15:00,208.56,208.56,208.54,208.542,276199999.0
2006-04-17 19:16:00,208.543,208.55,208.527,208.527,32800000.0
2006-04-17 19:17:00,208.541,208.543,208.528,208.528,92600000.0
2006-04-17 19:18:00,208.522,208.541,208.516,208.528,135899999.0
2006-04-17 19:19:00,208.533,208.564,208.532,208.54,209000000.0
2006-04-17 19:20:00,208.54,208.545,208.535,208.54,132400000.0
2006-04-17 19:21:00,208.534,208.534,208.515,208.528,117299998.0
2006-04-17 19:22:00,208.53,208.54,208.525,208.53,123500001.0
2006-04-17 19:23:00,208.528,208.545,208.518,208.525,352099998.0
2006-04-17 19:24:00,208.525,208.537,208.52,208.52,120400001.0
2006-04-17 19:25:00,208.523,208.525,208.513,208.517,197200000.0
2006-04-17 19:26:00,208.505,208.509,208.478,208.49,508600002.0
2006-04-17 19:27:00,208.485,208.513,208.485,208.485,283600001.0
2006-04-17 19:28:00,208.49,208.522,208.488,208.522,212800000.0
2006-04-17 19:29:00,208.52,208.52,208.489,208.505,89900000.0
2006-04-17 19:30:00,208.499,208.515,208.493,208.493,242300000.0
2006-04-17 19:31:00,208.483,208.494,208.462,208.479,136600001.0
2006-04-17 19:32:00,208.481,208.49,208.463,208.463,303100001.0
2006-04-17 19:33:00,208.464,208.464,208.441,208.464,184600000.0
2006-04-17 19:34:00,208.469,208.496,208.46,208.46,299400001.0
2006-04-17 19:35:00,208.452,208.479,208.449,208.453,336200000.0
2006-04-17 19:36:00,208.453,208.456,208.433,208.445,282800001.0
2006-04-17 19:37:00,208.46,208.474,208.46,208.474,78700000.0
2006-04-17 19:38:00,208.49,208.499,208.488,208.496,190099999.0
2006-04-17 19:39:00,208.509,208.561,208.509,208.545,186800000.0
2006-04-17 19:40:00,208.555,208.579,208.549,208.557,275100001.0
2006-04-17 19:41:00,208.566,208.566,208.541,208.541,314200001.0
2006-04-17 19:42:00,208.545,208.557,208.536,208.557,132500000.0
2006-04-17 19:43:00,208.568,208.572,208.553,208.553,61000000.0
2006-04-17 19:44:00,208.55,208.568,208.541,208.545,228699997.0
2006-04-17 19:45:00,208.552,208.579,208.551,208.57,99800000.0
2006-04-17 19:46:00,208.584,208.584,208.563,208.58,163900000.0
2006-04-17 19:47:00,208.577,208.577,208.541,208.563,54500000.0
2006-04-17 19:48:00,208.553,208.582,208.553,208.562,289800001.0
2006-04-17 19:49:00,208.551,208.573,208.549,208.553,209799999.0
2006-04-17 19:50:00,208.551,208.569,208.551,208.562,160799999.0
2006-04-17 19:51:00,208.558,208.558,208.533,208.543,125500000.0
2006-04-17 19:52:00,208.543,208.564,208.52,208.554,90700000.0
2006-04-17 19:53:00,208.567,208.572,208.528,208.528,183200000.0
2006-04-17 19:54:00,208.516,208.551,208.511,208.529,208500002.0
2006-04-17 19:55:00,208.524,208.524,208.483,208.495,60699999.0
2006-04-17 19:56:00,208.496,208.505,208.472,208.472,112800001.0
2006-04-17 19:57:00,208.46,208.485,208.46,208.485,89100000.0
2006-04-17 19:58:00,208.496,208.524,208.496,208.512,291800000.0
2006-04-17 19:59:00,208.509,208.509,208.475,208.475,231300002.0
2006-04-17 20:00:00,208.476,208.497,208.476,208.495,111400000.0
2006-04-17 20:01:00,208.495,208.502,208.46,208.483,69200000.0
2006-04-17 20:02:00,208.481,208.486,208.442,208.46,167300000.0
2006-04-17 20:03:00,208.455,208.474,208.455,208.47,80800000.0
2006-04-17 20:04:00,208.474,208.491,208.474,208.491,132399999.0
2006-04-17 20:05:00,208.497,208.524,208.495,208.517,139700002.0
2006-04-17 20:06:00,208.517,208.524,208.502,208.518,192400000.0
2006-04-17 20:07:00,208.525,208.531,208.512,208.52,259300000.0
2006-04-17 20:08:00,208.528,208.537,208.51,208.51,178000000.0
2006-04-17 20:09:00,208.518,208.546,208.518,208.532,110900001.0
2006-04-17 20:10:00,208.543,208.568,208.542,208.568,183099999.0
2006-04-17 20:11:00,208.578,208.595,208.558,208.579,286899999.0
2006-04-17 20:12:00,208.582,208.643,208.582,208.622,478599998.0
2006-04-17 20:13:00,208.631,208.633,208.613,208.632,254400000.0
2006-04-17 20:14:00,208.624,208.624,208.59,208.593,176399999.0
2006-04-17 20:15:00,208.596,208.613,208.587,208.588,330899999.0
2006-04-17 20:16:00,208.582,208.599,208.574,208.578,236000001.0
2006-04-17 20:17:00,208.581,208.596,208.577,208.593,38400000.0
2006-04-17 20:18:00,208.59,208.59,208.566,208.566,86200000.0
2006-04-17 20:19:00,208.572,208.583,208.542,208.558,127299999.0
2006-04-17 20:20:00,208.555,208.577,208.539,208.577,301399999.0
2006-04-17 20:21:00,208.589,208.606,208.582,208.59,162800000.0
2006-04-17 20:22:00,208.591,208.599,208.512,208.512,210900000.0
2006-04-17 20:23:00,208.503,208.542,208.493,208.52,190299999.0
2006-04-17 20:24:00,208.525,208.562,208.525,208.536,150000000.0
2006-04-17 20:25:00,208.538,208.549,208.497,208.497,282300002.0
2006-04-17 20:26:00,208.493,208.533,208.493,208.519,350700001.0
2006-04-17 20:27:00,208.505,208.512,208.481,208.5,177200000.0
2006-04-17 20:28:00,208.503,208.531,208.498,208.505,335999999.0
2006-04-17 20:29:00,208.519,208.537,208.511,208.514,387399999.0
2006-04-17 20:30:00,208.518,208.523,208.472,208.502,532000000.0
2006-04-17 20:31:00,208.502,208.514,208.477,208.477,419300002.0
2006-04-17 20:32:00,208.471,208.477,208.443,208.46,437000000.0
2006-04-17 20:33:00,208.45,208.463,208.437,208.454,149300000.0
2006-04-17 20:34:00,208.448,208.464,208.425,208.453,145400000.0
2006-04-17 20:35:00,208.451,208.463,208.451,208.455,81700000.0
2006-04-17 20:36:00,208.453,208.453,208.431,208.442,111800000.0
2006-04-17 20:37:00,208.445,208.445,208.417,208.433,77300000.0
2006-04-17 20:38:00,208.426,208.452,208.402,208.402,244800000.0
2006-04-17 20:39:00,208.393,208.413,208.386,208.393,170700000.0
2006-04-17 20:40:00,208.385,208.39,208.35,208.38,367500000.0
2006-04-17 20:41:00,208.391,208.396,208.374,208.396,205000002.0
2006-04-17 20:42:00,208.398,208.422,208.395,208.413,181600000.0
2006-04-17 20:43:00,208.415,208.431,208.407,208.427,386700001.0
2006-04-17 20:44:00,208.436,208.469,208.427,208.447,337999999.0
2006-04-17 20:45:00,208.465,208.468,208.443,208.468,236800000.0
2006-04-17 20:46:00,208.47,208.47,208.441,208.448,284200002.0
2006-04-17 20:47:00,208.44,208.444,208.407,208.407,260600002.0
2006-04-17 20:48:00,208.408,208.432,208.406,208.409,202099999.0
2006-04-17 20:49:00,208.415,208.448,208.406,208.441,112300000.0
2006-04-17 20:50:00,208.433,208.451,208.423,208.43,361700001.0
2006-04-17 20:51:00,208.42,208.432,208.393,208.396,100100000.0
2006-04-17 20:52:00,208.4,208.431,208.4,208.431,126200000.0
2006-04-17 20:53:00,208.425,208.439,208.404,208.421,265200001.0
2006-04-17 20:54:00,208.423,208.423,208.402,208.404,154300000.0
2006-04-17 20:55:00,208.408,208.435,208.408,208.433,295600001.0
2006-04-17 20:56:00,208.437,208.455,208.425,208.447,245900000.0
2006-04-17 20:57:00,208.45,208.457,208.435,208.456,319100000.0
2006-04-17 20:58:00,208.457,208.459,208.414,208.416,426500001.0
2006-04-17 20:59:00,208.409,208.425,208.337,208.337,508400000.0
2006-04-17 21:00:00,208.35,208.402,208.337,208.384,486499998.0
2006-04-17 21:01:00,208.385,208.392,208.363,208.371,452499999.0
2006-04-17 21:02:00,208.367,208.394,208.349,208.373,289200000.0
2006-04-17 21:03:00,208.372,208.397,208.352,208.352,275300000.0
2006-04-17 21:04:00,208.36,208.372,208.347,208.372,122099999.0
2006-04-17 21:05:00,208.378,208.393,208.357,208.359,177300001.0
2006-04-17 21:06:00,208.354,208.362,208.339,208.35,110500001.0
2006-04-17 21:07:00,208.364,208.376,208.35,208.357,191500001.0
2006-04-17 21:08:00,208.358,208.366,208.349,208.359,156000000.0
2006-04-17 21:09:00,208.36,208.37,208.353,208.359,56800000.0
2006-04-17 21:10:00,208.36,208.371,208.359,208.367,105700001.0
2006-04-17 21:11:00,208.369,208.369,208.351,208.351,60700000.0
2006-04-17 21:12:00,208.347,208.357,208.347,208.35,89400001.0
2006-04-17 21:13:00,208.361,208.379,208.355,208.368,170200001.0
2006-04-17 21:14:00,208.373,208.406,208.373,208.396,353400000.0
2006-04-17 21:15:00,208.401,208.421,208.396,208.408,311200000.0
2006-04-17 21:16:00,208.406,208.406,208.385,208.391,75300000.0
2006-04-17 21:17:00,208.392,208.396,208.371,208.385,283599997.0
2006-04-17 21:18:00,208.382,208.394,208.369,208.388,148199999.0
2006-04-17 21:19:00,208.392,208.404,208.381,208.387,244300001.0
2006-04-17 21:20:00,208.39,208.418,208.379,208.39,313400000.0
2006-04-17 21:21:00,208.385,208.421,208.385,208.387,226799999.0
2006-04-17 21:22:00,208.382,208.412,208.382,208.402,194100000.0
2006-04-17 21:23:00,208.405,208.415,208.405,208.41,116199999.0
2006-04-17 21:24:00,208.408,208.413,208.387,208.399,233500000.0
2006-04-17 21:25:00,208.4,208.41,208.389,208.404,254500001.0
2006-04-17 21:26:00,208.399,208.41,208.382,208.382,135100000.0
2006-04-17 21:27:00,208.393,208.399,208.385,208.395,120100001.0
2006-04-17 21:28:00,208.399,208.399,208.381,208.385,109300000.0
2006-04-17 21:29:00,208.391,208.406,208.388,208.398,106300001.0
2006-04-17 21:30:00,208.394,208.402,208.377,208.395,123800001.0
2006-04-17 21:31:00,208.375,208.397,208.372,208.397,39300000.0
2006-04-17 21:32:00,208.405,208.445,208.403,208.445,84600000.0
2006-04-17 21:33:00,208.45,208.46,208.44,208.45,151200000.0
2006-04-17 21:34:00,208.457,208.46,208.452,208.46,126599999.0
2006-04-17 21:35:00,208.449,208.449,208.412,208.412,37400000.0
2006-04-17 21:36:00,208.417,208.42,208.414,208.42,88700000.0
2006-04-17 21:37:00,208.418,208.418,208.395,208.395,101999999.0
2006-04-17 21:38:00,208.402,208.431,208.402,208.417,38200000.0
2006-04-17 21:39:00,208.417,208.417,208.411,208.411,22900000.0
2006-04-17 21:40:00,208.412,208.424,208.412,208.417,32000000.0
2006-04-17 21:41:00,208.421,208.441,208.421,208.426,34300000.0
2006-04-17 21:42:00,208.425,208.433,208.412,208.425,156399999.0
2006-04-17 21:43:00,208.433,208.435,208.43,208.435,79900000.0
2006-04-17 21:44:00,208.435,208.444,208.414,208.43,199600002.0
2006-04-17 21:45:00,208.438,208.457,208.438,208.455,76400001.0
2006-04-17 21:46:00,208.46,208.468,208.45,208.458,117900001.0
2006-04-17 21:47:00,208.461,208.478,208.435,208.453,91900000.0
2006-04-17 21:48:00,208.453,208.472,208.453,208.467,132100001.0
2006-04-17 21:49:00,208.458,208.47,208.458,208.465,111899999.0
2006-04-17 21:50:00,208.484,208.489,208.482,208.489,44000000.0
2006-04-17 21:51:00,208.488,208.488,208.466,208.472,88399999.0
2006-04-17 21:52:00,208.471,208.478,208.432,208.432,22000000.0
2006-04-17 21:53:00,208.416,208.416,208.4,208.404,23000000.0
2006-04-17 21:54:00,208.4,208.412,208.389,208.412,71000000.0
2006-04-17 21:55:00,208.413,208.415,208.405,208.407,59900000.0
2006-04-17 21:56:00,208.403,208.424,208.403,208.423,20300000.0
2006-04-17 21:57:00,208.429,208.429,208.417,208.417,68200000.0
2006-04-17 21:58:00,208.413,208.43,208.401,208.411,76099999.0
2006-04-17 21:59:00,208.419,208.419,208.397,208.403,165800000.0
2006-04-17 22:00:00,208.393,208.426,208.393,208.409,247800001.0
2006-04-17 22:01:00,208.407,208.412,208.384,208.409,161500000.0
2006-04-17 22:02:00,208.402,208.417,208.398,208.403,261200001.0
2006-04-17 22:03:00,208.41,208.416,208.399,208.399,98000001.0
2006-04-17 22:04:00,208.4,208.427,208.4,208.425,130600000.0
2006-04-17 22:05:00,208.421,208.423,208.395,208.395,69600001.0
2006-04-17 22:06:00,208.387,208.404,208.387,208.393,36200000.0
2006-04-17 22:07:00,208.388,208.402,208.388,208.391,84800000.0
2006-04-17 22:08:00,208.39,208.399,208.38,208.383,76800000.0
2006-04-17 22:09:00,208.381,208.388,208.378,208.382,66900001.0
2006-04-17 22:10:00,208.382,208.389,208.373,208.373,48499999.0
2006-04-17 22:11:00,208.37,208.391,208.37,208.391,41800000.0
2006-04-17 22:12:00,208.384,208.387,208.378,208.381,93900000.0
2006-04-17 22:13:00,208.39,208.4,208.373,208.373,44700000.0
2006-04-17 22:14:00,208.364,208.364,208.35,208.35,54099999.0
2006-04-17 22:15:00,208.358,208.391,208.358,208.366,140300000.0
2006-04-17 22:16:00,208.376,208.405,208.371,208.382,186900000.0
2006-04-17 22:17:00,208.387,208.394,208.376,208.376,48100000.0
2006-04-17 22:18:00,208.373,208.373,208.347,208.347,80299999.0
2006-04-17 22:19:00,208.345,208.355,208.34,208.345,69200000.0
2006-04-17 22:20:00,208.342,208.342,208.297,208.317,38800000.0
2006-04-17 22:21:00,208.324,208.35,208.324,208.325,54900001.0
2006-04-17 22:22:00,208.325,208.33,208.32,208.32,41100000.0
2006-04-17 22:23:00,208.326,208.341,208.326,208.333,92100000.0
2006-04-17 22:24:00,208.348,208.358,208.333,208.355,59600000.0
2006-04-17 22:25:00,208.343,208.35,208.338,208.35,109700001.0
2006-04-17 22:26:00,208.354,208.362,208.353,208.362,31300000.0
2006-04-17 22:27:00,208.365,208.378,208.338,208.34,181600000.0
2006-04-17 22:28:00,208.35,208.358,208.343,208.349,36700000.0
2006-04-17 22:29:00,208.353,208.353,208.337,208.34,162200000.0
2006-04-17 22:30:00,208.34,208.345,208.338,208.345,32200000.0
2006-04-17 22:31:00,208.347,208.353,208.344,208.352,54600000.0
2006-04-17 22:32:00,208.349,208.359,208.338,208.346,104800000.0
2006-04-17 22:33:00,208.359,208.371,208.352,208.364,223700000.0
2006-04-17 22:34:00,208.361,208.375,208.351,208.354,219599999.0
2006-04-17 22:35:00,208.365,208.372,208.358,208.358,80500000.0
2006-04-17 22:36:00,208.352,208.357,208.338,208.34,99900000.0
2006-04-17 22:37:00,208.345,208.35,208.34,208.345,82199999.0
2006-04-17 22:38:00,208.36,208.36,208.345,208.345,30799999.0
2006-04-17 22:39:00,208.345,208.355,208.345,208.345,38100000.0
2006-04-17 22:40:00,208.35,208.36,208.345,208.345,63800000.0
2006-04-17 22:41:00,208.355,208.355,208.345,208.355,101400000.0
2006-04-17 22:42:00,208.35,208.355,208.343,208.343,31100000.0
2006-04-17 22:43:00,208.35,208.353,208.34,208.34,50600000.0
2006-04-17 22:44:00,208.345,208.36,208.34,208.345,140900001.0
2006-04-17 22:45:00,208.347,208.347,208.311,208.316,90999999.0
2006-04-17 22:46:00,208.304,208.326,208.304,208.31,52300000.0
2006-04-17 22:47:00,208.304,208.307,208.297,208.3,86200000.0
2006-04-17 22:48:00,208.31,208.31,208.265,208.28,167000001.0
2006-04-17 22:49:00,208.278,208.307,208.278,208.292,46500000.0
2006-04-17 22:50:00,208.298,208.303,208.292,208.297,60700001.0
2006-04-17 22:51:00,208.295,208.306,208.288,208.292,94900000.0
2006-04-17 22:52:00,208.285,208.3,208.285,208.29,48999999.0
2006-04-17 22:53:00,208.286,208.293,208.271,208.292,80000000.0
2006-04-17 22:54:00,208.289,208.298,208.284,208.298,48600000.0
2006-04-17 22:55:00,208.298,208.331,208.298,208.311,87700000.0
2006-04-17 22:56:00,208.298,208.305,208.277,208.277,82100000.0
2006-04-17 22:57:00,208.28,208.314,208.28,208.312,46700000.0
2006-04-17 22:58:00,208.316,208.324,208.309,208.312,27400000.0
2006-04-17 22:59:00,208.308,208.333,208.308,208.318,81900000.0
2006-04-17 23:00:00,208.347,208.41,208.33,208.406,41200000.0
2006-04-17 23:01:00,208.457,208.473,208.346,208.368,39900000.0
2006-04-17 23:02:00,208.386,208.442,208.384,208.422,84000001.0
2006-04-17 23:03:00,208.44,208.489,208.398,208.458,45300000.0
2006-04-17 23:04:00,208.514,208.516,208.439,208.492,69700001.0
2006-04-17 23:05:00,208.463,208.48,208.449,208.468,35800000.0
2006-04-17 23:06:00,208.469,208.469,208.42,208.446,75100001.0
2006-04-17 23:07:00,208.431,208.445,208.408,208.415,50600000.0
2006-04-17 23:08:00,208.433,208.443,208.389,208.437,64000000.0
2006-04-17 23:09:00,208.428,208.435,208.4,208.431,62199999.0
2006-04-17 23:10:00,208.445,208.456,208.398,208.398,53300001.0
2006-04-17 23:11:00,208.374,208.425,208.374,208.418,105999999.0
2006-04-17 23:12:00,208.417,208.43,208.417,208.42,20900000.0
2006-04-17 23:13:00,208.431,208.443,208.406,208.434,74800000.0
2006-04-17 23:14:00,208.451,208.451,208.363,208.44,62800001.0
2006-04-17 23:15:00,208.455,208.488,208.439,208.475,36800000.0
2006-04-17 23:16:00,208.459,208.503,208.445,208.457,35900000.0
2006-04-17 23:17:00,208.404,208.46,208.403,208.46,53300000.0
2006-04-17 23:18:00,208.498,208.527,208.486,208.527,52499999.0
2006-04-17 23:19:00,208.515,208.547,208.483,208.538,42600000.0
2006-04-17 23:20:00,208.496,208.545,208.483,208.513,51500000.0
2006-04-17 23:21:00,208.538,208.56,208.521,208.553,47299999.0
2006-04-17 23:22:00,208.552,208.552,208.524,208.536,41000000.0
2006-04-17 23:23:00,208.536,208.545,208.51,208.52,45900000.0
2006-04-17 23:24:00,208.502,208.524,208.462,208.504,34500000.0
2006-04-17 23:25:00,208.486,208.549,208.486,208.548,49100001.0
2006-04-17 23:26:00,208.544,208.56,208.514,208.534,48500000.0
2006-04-17 23:27:00,208.564,208.576,208.513,208.517,50099999.0
2006-04-17 23:28:00,208.482,208.546,208.482,208.53,67200000.0
2006-04-17 23:29:00,208.52,208.56,208.508,208.535,95200000.0
2006-04-17 23:30:00,208.568,208.572,208.524,208.567,67299999.0
2006-04-17 23:31:00,208.523,208.559,208.499,208.499,54100000.0
2006-04-17 23:32:00,208.488,208.562,208.453,208.54,41700000.0
2006-04-17 23:33:00,208.537,208.553,208.48,208.541,33800000.0
2006-04-17 23:34:00,208.541,208.551,208.508,208.508,75099999.0
2006-04-17 23:35:00,208.536,208.547,208.513,208.525,34900000.0
2006-04-17 23:36:00,208.541,208.567,208.541,208.551,55800000.0
2006-04-17 23:37:00,208.52,208.539,208.468,208.468,55999999.0
2006-04-17 23:38:00,208.529,208.557,208.508,208.543,34400000.0
2006-04-17 23:39:00,208.558,208.558,208.464,208.526,34500000.0
2006-04-17 23:40:00,208.518,208.551,208.473,208.473,66300000.0
2006-04-17 23:41:00,208.558,208.561,208.458,208.497,53300000.0
2006-04-17 23:42:00,208.482,208.486,208.405,208.414,49000000.0
2006-04-17 23:43:00,208.44,208.481,208.43,208.447,40000000.0
2006-04-17 23:44:00,208.463,208.485,208.449,208.481,29100000.0
2006-04-17 23:45:00,208.444,208.488,208.414,208.414,66499999.0
2006-04-17 23:46:00,208.422,208.449,208.361,208.361,50300001.0
2006-04-17 23:47:00,208.382,208.454,208.382,208.442,52499999.0
2006-04-17 23:48:00,208.442,208.466,208.41,208.46,80099999.0
2006-04-17 23:49:00,208.458,208.498,208.429,208.498,58800000.0
2006-04-17 23:50:00,208.458,208.492,208.424,208.452,33200000.0
2006-04-17 23:51:00,208.44,208.518,208.437,208.518,59200000.0
2006-04-17 23:52:00,208.527,208.552,208.495,208.534,58000001.0
2006-04-17 23:53:00,208.548,208.548,208.49,208.49,60400000.0
2006-04-17 23:54:00,208.494,208.532,208.474,208.474,36600000.0
2006-04-17 23:55:00,208.489,208.521,208.478,208.496,62200001.0
2006-04-17 23:56:00,208.501,208.548,208.482,208.548,46800000.0
2006-04-17 23:57:00,208.502,208.502,208.425,208.441,64100000.0
2006-04-17 23:58:00,208.434,208.505,208.426,208.505,130000001.0
2006-04-17 23:59:00,208.51,208.51,208.442,208.451,46900001.0
2006-04-18 00:00:00,208.433,208.473,208.433,208.462,45300000.0
2006-04-18 00:01:00,208.469,208.487,208.445,208.467,39500000.0
2006-04-18 00:02:00,208.46,208.475,208.424,208.452,52700001.0
2006-04-18 00:03:00,208.457,208.463,208.371,208.401,91400000.0
2006-04-18 00:04:00,208.406,208.411,208.297,208.304,31800000.0
2006-04-18 00:05:00,208.313,208.342,208.289,208.315,70500000.0
2006-04-18 00:06:00,208.311,208.341,208.277,208.284,74499999.0
2006-04-18 00:07:00,208.273,208.287,208.261,208.275,81500000.0
2006-04-18 00:08:00,208.27,208.277,208.253,208.276,45799999.0
2006-04-18 00:09:00,208.267,208.29,208.249,208.29,37200000.0
2006-04-18 00:10:00,208.308,208.31,208.278,208.3,72900000.0
2006-04-18 00:11:00,208.314,208.331,208.304,208.331,52900000.0
2006-04-18 00:12:00,208.349,208.366,208.347,208.366,43100000.0
2006-04-18 00:13:00,208.362,208.404,208.362,208.402,73899998.0
2006-04-18 00:14:00,208.416,208.416,208.395,208.395,86000000.0
2006-04-18 00:15:00,208.397,208.411,208.395,208.395,67200001.0
2006-04-18 00:16:00,208.393,208.406,208.377,208.377,52500000.0
2006-04-18 00:17:00,208.353,208.353,208.301,208.333,48300000.0
2006-04-18 00:18:00,208.332,208.332,208.265,208.309,81200000.0
2006-04-18 00:19:00,208.32,208.33,208.315,208.325,76299999.0
2006-04-18 00:20:00,208.32,208.33,208.315,208.315,34300000.0
2006-04-18 00:21:00,208.325,208.325,208.305,208.32,34200000.0
2006-04-18 00:22:00,208.331,208.373,208.331,208.362,52999999.0
2006-04-18 00:23:00,208.375,208.375,208.349,208.358,29000000.0
2006-04-18 00:24:00,208.368,208.401,208.368,208.375,38200000.0
2006-04-18 00:25:00,208.38,208.38,208.351,208.351,43999999.0
2006-04-18 00:26:00,208.347,208.347,208.329,208.329,54000001.0
2006-04-18 00:27:00,208.335,208.353,208.329,208.33,63100000.0
2006-04-18 00:28:00,208.33,208.34,208.325,208.34,36000000.0
2006-04-18 00:29:00,208.336,208.347,208.332,208.34,72699999.0
2006-04-18 00:30:00,208.34,208.34,208.33,208.335,49600000.0
2006-04-18 00:31:00,208.331,208.331,208.309,208.309,29500000.0
2006-04-18 00:32:00,208.305,208.305,208.29,208.299,25500000.0
2006-04-18 00:33:00,208.3,208.305,208.293,208.3,58799999.0
2006-04-18 00:34:00,208.305,208.305,208.305,208.305,13600000.0
2006-04-18 00:35:00,208.293,208.335,208.279,208.335,68899999.0
2006-04-18 00:36:00,208.332,208.343,208.325,208.327,28400000.0
2006-04-18 00:37:00,208.328,208.339,208.321,208.331,28000000.0
2006-04-18 00:38:00,208.333,208.346,208.333,208.345,22800000.0
2006-04-18 00:39:00,208.35,208.355,208.343,208.345,52599999.0
2006-04-18 00:40:00,208.35,208.35,208.345,208.345,21800000.0
2006-04-18 00:41:00,208.347,208.362,208.335,208.346,45500000.0
2006-04-18 00:42:00,208.343,208.364,208.333,208.347,43400000.0
2006-04-18 00:43:00,208.347,208.347,208.316,208.316,50199999.0
2006-04-18 00:44:00,208.323,208.323,208.303,208.316,37199999.0
2006-04-18 00:45:00,208.32,208.34,208.32,208.34,3100000.0
2006-04-18 00:46:00,208.341,208.355,208.334,208.334,39800000.0
2006-04-18 00:47:00,208.332,208.34,208.313,208.328,26200000.0
2006-04-18 00:48:00,208.334,208.343,208.326,208.328,38200000.0
2006-04-18 00:49:00,208.327,208.346,208.327,208.338,61300000.0
2006-04-18 00:50:00,208.365,208.365,208.343,208.35,33500000.0
2006-04-18 00:51:00,208.353,208.374,208.35,208.356,99900000.0
2006-04-18 00:52:00,208.366,208.381,208.353,208.381,55800002.0
2006-04-18 00:53:00,208.394,208.405,208.376,208.388,93900000.0
2006-04-18 00:54:00,208.39,208.403,208.374,208.4,59200001.0
2006-04-18 00:55:00,208.415,208.428,208.415,208.418,29400000.0
2006-04-18 00:56:00,208.428,208.438,208.42,208.438,53400000.0
2006-04-18 00:57:00,208.447,208.455,208.437,208.455,49100000.0
2006-04-18 00:58:00,208.435,208.445,208.422,208.441,55800001.0
2006-04-18 00:59:00,208.444,208.444,208.415,208.417,58100000.0
2006-04-18 01:00:00,208.429,208.439,208.427,208.439,39400001.0
2006-04-18 01:01:00,208.439,208.446,208.431,208.435,25100000.0
2006-04-18 01:02:00,208.444,208.463,208.438,208.463,47100000.0
2006-04-18 01:03:00,208.452,208.465,208.452,208.455,27200000.0
2006-04-18 01:04:00,208.447,208.454,208.437,208.437,70300000.0
2006-04-18 01:05:00,208.443,208.443,208.435,208.443,14000000.0
2006-04-18 01:06:00,208.435,208.44,208.425,208.425,54100001.0
2006-04-18 01:07:00,208.434,208.445,208.431,208.445,24900000.0
2006-04-18 01:08:00,208.458,208.46,208.437,208.437,57400000.0
2006-04-18 01:09:00,208.445,208.457,208.438,208.438,17400000.0
2006-04-18 01:10:00,208.445,208.46,208.445,208.45,46500000.0
2006-04-18 01:11:00,208.453,208.456,208.435,208.445,63200001.0
2006-04-18 01:12:00,208.453,208.453,208.438,208.443,45200000.0
2006-04-18 01:13:00,208.45,208.453,208.437,208.44,40900000.0
2006-04-18 01:14:00,208.45,208.471,208.445,208.445,61800000.0
2006-04-18 01:15:00,208.473,208.498,208.473,208.491,63099999.0
2006-04-18 01:16:00,208.476,208.48,208.461,208.461,56600000.0
2006-04-18 01:17:00,208.455,208.46,208.438,208.45,28300000.0
2006-04-18 01:18:00,208.453,208.453,208.439,208.441,43700000.0
2006-04-18 01:19:00,208.441,208.455,208.424,208.443,64500000.0
2006-04-18 01:20:00,208.444,208.444,208.405,208.425,47200000.0
2006-04-18 01:21:00,208.441,208.447,208.431,208.447,52700000.0
2006-04-18 01:22:00,208.45,208.45,208.429,208.438,62500001.0
2006-04-18 01:23:00,208.433,208.438,208.429,208.429,36700000.0
2006-04-18 01:24:00,208.435,208.44,208.425,208.437,45099999.0
2006-04-18 01:25:00,208.432,208.46,208.432,208.444,36800000.0
2006-04-18 01:26:00,208.466,208.492,208.466,208.492,92600000.0
2006-04-18 01:27:00,208.494,208.494,208.474,208.476,53600000.0
2006-04-18 01:28:00,208.474,208.503,208.474,208.503,13100000.0
2006-04-18 01:29:00,208.508,208.515,208.495,208.507,73500000.0
2006-04-18 01:30:00,208.517,208.521,208.513,208.513,30900000.0
2006-04-18 01:31:00,208.513,208.53,208.505,208.505,53600001.0
2006-04-18 01:32:00,208.511,208.521,208.5,208.517,27500000.0
2006-04-18 01:33:00,208.513,208.522,208.504,208.52,30100000.0
2006-04-18 01:34:00,208.534,208.535,208.508,208.508,51199999.0
2006-04-18 01:35:00,208.505,208.512,208.497,208.504,34300000.0
2006-04-18 01:36:00,208.509,208.513,208.485,208.485,102900000.0
2006-04-18 01:37:00,208.488,208.488,208.468,208.487,49200001.0
2006-04-18 01:38:00,208.492,208.514,208.492,208.508,45200000.0
2006-04-18 01:39:00,208.511,208.527,208.504,208.515,41400000.0
2006-04-18 01:40:00,208.515,208.537,208.506,208.516,42600000.0
2006-04-18 01:41:00,208.523,208.54,208.523,208.529,55800002.0
2006-04-18 01:42:00,208.545,208.545,208.535,208.545,42699999.0
2006-04-18 01:43:00,208.528,208.547,208.527,208.537,40700000.0
2006-04-18 01:44:00,208.541,208.561,208.53,208.535,34700000.0
2006-04-18 01:45:00,208.536,208.569,208.536,208.555,89400001.0
2006-04-18 01:46:00,208.556,208.571,208.544,208.571,29400000.0
2006-04-18 01:47:00,208.561,208.592,208.561,208.575,62100000.0
2006-04-18 01:48:00,208.586,208.598,208.58,208.58,15100000.0
2006-04-18 01:49:00,208.578,208.578,208.535,208.542,45500001.0
2006-04-18 01:50:00,208.545,208.556,208.517,208.517,71700001.0
2006-04-18 01:51:00,208.485,208.502,208.482,208.491,19400000.0
2006-04-18 01:52:00,208.474,208.492,208.474,208.485,25400000.0
2006-04-18 01:53:00,208.46,208.463,208.447,208.453,39800000.0
2006-04-18 01:54:00,208.467,208.5,208.467,208.495,69799999.0
2006-04-18 01:55:00,208.494,208.527,208.489,208.512,69400000.0
2006-04-18 01:56:00,208.503,208.503,208.488,208.488,32000000.0
2006-04-18 01:57:00,208.498,208.5,208.481,208.487,35300000.0
2006-04-18 01:58:00,208.486,208.503,208.486,208.498,26000000.0
2006-04-18 01:59:00,208.511,208.511,208.487,208.487,69999999.0
2006-04-18 02:00:00,208.485,208.502,208.464,208.5,40400000.0
2006-04-18 02:01:00,208.503,208.517,208.502,208.504,48800001.0
2006-04-18 02:02:00,208.516,208.516,208.482,208.494,20000000.0
2006-04-18 02:03:00,208.494,208.518,208.482,208.518,32000000.0
2006-04-18 02:04:00,208.523,208.534,208.507,208.518,21700000.0
2006-04-18 02:05:00,208.518,208.531,208.509,208.531,53900000.0
2006-04-18 02:06:00,208.542,208.556,208.532,208.538,28300000.0
2006-04-18 02:07:00,208.569,208.627,208.569,208.613,16000000.0
2006-04-18 02:08:00,208.622,208.642,208.612,208.642,46300000.0
2006-04-18 02:09:00,208.665,208.682,208.647,208.678,67000000.0
2006-04-18 02:10:00,208.723,208.742,208.712,208.729,64600000.0
2006-04-18 02:11:00,208.716,208.755,208.712,208.755,48900000.0
2006-04-18 02:12:00,208.76,208.775,208.757,208.763,58900000.0
2006-04-18 02:13:00,208.756,208.799,208.753,208.798,37000000.0
2006-04-18 02:14:00,208.806,208.827,208.77,208.827,52700000.0
2006-04-18 02:15:00,208.831,208.849,208.814,208.827,61900000.0
2006-04-18 02:16:00,208.829,208.841,208.779,208.779,60200000.0
2006-04-18 02:17:00,208.782,208.808,208.782,208.787,45200000.0
2006-04-18 02:18:00,208.765,208.778,208.755,208.755,45400000.0
2006-04-18 02:19:00,208.743,208.755,208.725,208.725,20900000.0
2006-04-18 02:20:00,208.733,208.742,208.73,208.73,16100000.0
2006-04-18 02:21:00,208.738,208.745,208.724,208.742,23900000.0
2006-04-18 02:22:00,208.736,208.743,208.725,208.725,28400000.0
2006-04-18 02:23:00,208.756,208.772,208.74,208.764,48600000.0
2006-04-18 02:24:00,208.753,208.792,208.753,208.765,27400000.0
2006-04-18 02:25:00,208.774,208.774,208.722,208.731,58500001.0
2006-04-18 02:26:00,208.73,208.73,208.696,208.696,62500000.0
2006-04-18 02:27:00,208.7,208.729,208.7,208.727,41200000.0
2006-04-18 02:28:00,208.739,208.773,208.739,208.768,54400000.0
2006-04-18 02:29:00,208.782,208.795,208.782,208.783,37400001.0
2006-04-18 02:30:00,208.785,208.792,208.774,208.786,34900000.0
2006-04-18 02:31:00,208.809,208.809,208.788,208.793,81900000.0
2006-04-18 02:32:00,208.794,208.804,208.79,208.79,42599999.0
2006-04-18 02:33:00,208.802,208.82,208.802,208.81,29900000.0
2006-04-18 02:34:00,208.825,208.83,208.805,208.827,51400000.0
2006-04-18 02:35:00,208.825,208.825,208.793,208.804,90099999.0
2006-04-18 02:36:00,208.8,208.807,208.776,208.807,49600000.0
2006-04-18 02:37:00,208.821,208.823,208.803,208.821,52200000.0
2006-04-18 02:38:00,208.805,208.816,208.784,208.8,56000000.0
2006-04-18 02:39:00,208.809,208.809,208.785,208.792,116199999.0
2006-04-18 02:40:00,208.792,208.796,208.783,208.785,78900000.0
2006-04-18 02:41:00,208.811,208.815,208.782,208.815,43499999.0
2006-04-18 02:42:00,208.826,208.826,208.795,208.795,47000000.0
2006-04-18 02:43:00,208.799,208.799,208.78,208.786,51200000.0
2006-04-18 02:44:00,208.77,208.835,208.77,208.835,49900000.0
2006-04-18 02:45:00,208.832,208.859,208.829,208.859,58300000.0
2006-04-18 02:46:00,208.861,208.881,208.849,208.849,32100000.0
2006-04-18 02:47:00,208.842,208.861,208.842,208.856,59900001.0
2006-04-18 02:48:00,208.849,208.879,208.847,208.85,45900000.0
2006-04-18 02:49:00,208.855,208.876,208.853,208.87,41599999.0
2006-04-18 02:50:00,208.872,208.886,208.867,208.886,84100000.0
2006-04-18 02:51:00,208.903,208.919,208.87,208.919,36000000.0
2006-04-18 02:52:00,208.906,208.92,208.898,208.902,29100000.0
2006-04-18 02:53:00,208.88,208.881,208.852,208.863,49500001.0
2006-04-18 02:54:00,208.851,208.852,208.824,208.836,26600000.0
2006-04-18 02:55:00,208.807,208.816,208.763,208.816,45200000.0
2006-04-18 02:56:00,208.815,208.827,208.814,208.815,57800001.0
2006-04-18 02:57:00,208.798,208.798,208.711,208.714,22900000.0
2006-04-18 02:58:00,208.698,208.725,208.665,208.725,61800000.0
2006-04-18 02:59:00,208.728,208.735,208.72,208.735,63200000.0
2006-04-18 03:00:00,208.711,208.711,208.667,208.667,94000001.0
2006-04-18 03:01:00,208.674,208.674,208.657,208.657,67600001.0
2006-04-18 03:02:00,208.653,208.661,208.63,208.63,37400000.0
2006-04-18 03:03:00,208.628,208.628,208.582,208.582,25900000.0
2006-04-18 03:04:00,208.583,208.6,208.583,208.595,51900000.0
2006-04-18 03:05:00,208.588,208.599,208.588,208.594,12400000.0
2006-04-18 03:06:00,208.615,208.633,208.602,208.633,29200000.0
2006-04-18 03:07:00,208.62,208.63,208.615,208.615,37200000.0
2006-04-18 03:08:00,208.637,208.663,208.637,208.649,26800000.0
2006-04-18 03:09:00,208.665,208.73,208.665,208.73,54900000.0
2006-04-18 03:10:00,208.729,208.733,208.688,208.704,48900000.0
2006-04-18 03:11:00,208.725,208.768,208.725,208.758,53700000.0
2006-04-18 03:12:00,208.779,208.781,208.767,208.77,61700000.0
2006-04-18 03:13:00,208.777,208.799,208.764,208.764,19700000.0
2006-04-18 03:14:00,208.743,208.757,208.738,208.757,11300000.0
2006-04-18 03:15:00,208.785,208.801,208.766,208.783,23400000.0
2006-04-18 03:16:00,208.797,208.815,208.797,208.815,71400001.0
2006-04-18 03:17:00,208.798,208.798,208.759,208.766,33200000.0
2006-04-18 03:18:00,208.741,208.744,208.728,208.728,83600001.0
2006-04-18 03:19:00,208.713,208.736,208.703,208.736,80900000.0
2006-04-18 03:20:00,208.73,208.749,208.723,208.738,33100000.0
2006-04-18 03:21:00,208.748,208.761,208.734,208.752,76500000.0
2006-04-18 03:22:00,208.744,208.756,208.735,208.735,50300000.0
2006-04-18 03:23:00,208.754,208.754,208.734,208.738,117799999.0
2006-04-18 03:24:00,208.763,208.798,208.763,208.783,96500001.0
2006-04-18 03:25:00,208.769,208.82,208.761,208.817,77600001.0
2006-04-18 03:26:00,208.804,208.804,208.791,208.797,59300000.0
2006-04-18 03:27:00,208.795,208.813,208.795,208.795,24200000.0
2006-04-18 03:28:00,208.8,208.812,208.787,208.807,50000000.0
2006-04-18 03:29:00,208.814,208.814,208.805,208.808,42100000.0
2006-04-18 03:30:00,208.802,208.847,208.802,208.836,29000000.0
2006-04-18 03:31:00,208.847,208.847,208.784,208.828,43499999.0
2006-04-18 03:32:00,208.84,208.854,208.836,208.836,60200000.0
2006-04-18 03:33:00,208.837,208.868,208.837,208.868,40700000.0
2006-04-18 03:34:00,208.86,208.86,208.836,208.836,59100000.0
2006-04-18 03:35:00,208.818,208.821,208.796,208.796,50700000.0
2006-04-18 03:36:00,208.795,208.799,208.785,208.79,55100001.0
2006-04-18 03:37:00,208.797,208.797,208.764,208.767,30399999.0
2006-04-18 03:38:00,208.782,208.788,208.749,208.764,37600000.0
2006-04-18 03:39:00,208.775,208.836,208.775,208.836,27900001.0
2006-04-18 03:40:00,208.815,208.817,208.793,208.814,86799999.0
2006-04-18 03:41:00,208.812,208.812,208.793,208.808,67900000.0
2006-04-18 03:42:00,208.812,208.82,208.807,208.807,47800000.0
2006-04-18 03:43:00,208.81,208.822,208.791,208.793,48700000.0
2006-04-18 03:44:00,208.789,208.79,208.776,208.786,20100000.0
2006-04-18 03:45:00,208.785,208.785,208.763,208.768,15500000.0
2006-04-18 03:46:00,208.764,208.786,208.764,208.773,37400000.0
2006-04-18 03:47:00,208.784,208.784,208.755,208.781,97800000.0
2006-04-18 03:48:00,208.774,208.791,208.77,208.791,33000000.0
2006-04-18 03:49:00,208.786,208.79,208.775,208.775,38100000.0
2006-04-18 03:50:00,208.769,208.781,208.769,208.781,24500000.0
2006-04-18 03:51:00,208.78,208.797,208.77,208.788,35800000.0
2006-04-18 03:52:00,208.791,208.793,208.775,208.775,53400000.0
2006-04-18 03:53:00,208.77,208.791,208.758,208.768,69400001.0
2006-04-18 03:54:00,208.761,208.761,208.749,208.76,13400000.0
2006-04-18 03:55:00,208.774,208.774,208.76,208.77,32100000.0
2006-04-18 03:56:00,208.766,208.79,208.766,208.77,54200000.0
2006-04-18 03:57:00,208.765,208.786,208.761,208.772,55800000.0
2006-04-18 03:58:00,208.77,208.775,208.76,208.775,84700000.0
2006-04-18 03:59:00,208.763,208.763,208.728,208.728,34000000.0
2006-04-18 04:00:00,208.714,208.725,208.709,208.725,49700000.0
2006-04-18 04:01:00,208.729,208.741,208.72,208.72,49800000.0
2006-04-18 04:02:00,208.72,208.742,208.719,208.719,60300000.0
2006-04-18 04:03:00,208.724,208.724,208.721,208.721,18300000.0
2006-04-18 04:04:00,208.739,208.771,208.739,208.771,38800000.0
2006-04-18 04:05:00,208.788,208.81,208.784,208.784,48200000.0
2006-04-18 04:06:00,208.786,208.791,208.754,208.754,63299999.0
2006-04-18 04:07:00,208.76,208.764,208.705,208.717,75300000.0
2006-04-18 04:08:00,208.718,208.755,208.703,208.748,78600001.0
2006-04-18 04:09:00,208.737,208.752,208.737,208.747,56500001.0
2006-04-18 04:10:00,208.761,208.771,208.743,208.76,58400000.0
2006-04-18 04:11:00,208.768,208.773,208.756,208.756,104699999.0
2006-04-18 04:12:00,208.75,208.774,208.746,208.757,101099999.0
2006-04-18 04:13:00,208.762,208.765,208.745,208.745,58999999.0
2006-04-18 04:14:00,208.724,208.724,208.697,208.709,59100000.0
2006-04-18 04:15:00,208.716,208.752,208.716,208.752,77500000.0
2006-04-18 04:16:00,208.744,208.772,208.744,208.772,29500000.0
2006-04-18 04:17:00,208.775,208.791,208.769,208.791,49100000.0
2006-04-18 04:18:00,208.791,208.802,208.784,208.789,47300000.0
2006-04-18 04:19:00,208.798,208.803,208.789,208.798,62099999.0
2006-04-18 04:20:00,208.782,208.782,208.759,208.772,84999999.0
2006-04-18 04:21:00,208.778,208.786,208.772,208.772,50700001.0
2006-04-18 04:22:00,208.765,208.769,208.751,208.751,53100000.0
2006-04-18 04:23:00,208.762,208.762,208.741,208.741,17200000.0
2006-04-18 04:24:00,208.73,208.747,208.725,208.747,76800000.0
2006-04-18 04:25:00,208.736,208.769,208.736,208.766,52400000.0
2006-04-18 04:26:00,208.773,208.773,208.711,208.716,32800000.0
2006-04-18 04:27:00,208.703,208.748,208.703,208.738,29200000.0
2006-04-18 04:28:00,208.744,208.761,208.725,208.725,42400001.0
2006-04-18 04:29:00,208.719,208.727,208.711,208.718,35200000.0
2006-04-18 04:30:00,208.729,208.738,208.724,208.737,28900000.0
2006-04-18 04:31:00,208.745,208.745,208.73,208.74,36400000.0
2006-04-18 04:32:00,208.74,208.75,208.735,208.745,53000000.0
2006-04-18 04:33:00,208.716,208.716,208.667,208.673,33399999.0
2006-04-18 04:34:00,208.659,208.703,208.648,208.696,41900000.0
2006-04-18 04:35:00,208.697,208.698,208.673,208.673,51800000.0
2006-04-18 04:36:00,208.661,208.69,208.661,208.678,43600000.0
2006-04-18 04:37:00,208.68,208.69,208.672,208.672,74100000.0
2006-04-18 04:38:00,208.676,208.68,208.662,208.679,44800000.0
2006-04-18 04:39:00,208.679,208.679,208.659,208.677,35700000.0
2006-04-18 04:40:00,208.674,208.677,208.648,208.677,55999999.0
2006-04-18 04:41:00,208.688,208.694,208.675,208.694,30400000.0
2006-04-18 04:42:00,208.69,208.7,208.678,208.678,83700000.0
2006-04-18 04:43:00,208.693,208.713,208.691,208.696,63699998.0
2006-04-18 04:44:00,208.707,208.707,208.682,208.69,74899999.0
2006-04-18 04:45:00,208.678,208.69,208.665,208.679,49800000.0
2006-04-18 04:46:00,208.691,208.716,208.691,208.703,39500000.0
2006-04-18 04:47:00,208.713,208.725,208.704,208.705,37800001.0
2006-04-18 04:48:00,208.707,208.707,208.679,208.689,109000000.0
2006-04-18 04:49:00,208.698,208.7,208.676,208.696,36600000.0
2006-04-18 04:50:00,208.695,208.701,208.68,208.684,45600000.0
2006-04-18 04:51:00,208.675,208.689,208.658,208.689,33199999.0
2006-04-18 04:52:00,208.69,208.7,208.678,208.682,50000000.0
2006-04-18 04:53:00,208.699,208.719,208.699,208.704,45400000.0
2006-04-18 04:54:00,208.713,208.713,208.689,208.698,44500000.0
2006-04-18 04:55:00,208.69,208.695,208.685,208.685,38900000.0
2006-04-18 04:56:00,208.7,208.733,208.7,208.719,68700001.0
2006-04-18 04:57:00,208.719,208.719,208.699,208.699,40500000.0
2006-04-18 04:58:00,208.69,208.716,208.69,208.69,55100000.0
2006-04-18 04:59:00,208.698,208.706,208.686,208.686,30400000.0
2006-04-18 05:00:00,208.69,208.693,208.675,208.685,53800000.0
2006-04-18 05:01:00,208.67,208.676,208.651,208.667,43800000.0
2006-04-18 05:02:00,208.662,208.684,208.662,208.67,50000000.0
2006-04-18 05:03:00,208.667,208.667,208.646,208.648,56500000.0
2006-04-18 05:04:00,208.632,208.632,208.611,208.624,27400000.0
2006-04-18 05:05:00,208.625,208.625,208.583,208.583,37499999.0
2006-04-18 05:06:00,208.571,208.59,208.57,208.57,52300000.0
2006-04-18 05:07:00,208.588,208.588,208.582,208.582,9700000.0
2006-04-18 05:08:00,208.589,208.622,208.589,208.615,75800000.0
2006-04-18 05:09:00,208.61,208.615,208.599,208.615,43500000.0
2006-04-18 05:10:00,208.614,208.626,208.61,208.61,42600000.0
2006-04-18 05:11:00,208.607,208.61,208.587,208.61,33900000.0
2006-04-18 05:12:00,208.593,208.593,208.574,208.59,32699999.0
2006-04-18 05:13:00,208.591,208.611,208.577,208.592,31000000.0
2006-04-18 05:14:00,208.605,208.61,208.595,208.603,94400000.0
2006-04-18 05:15:00,208.595,208.595,208.582,208.586,41200000.0
2006-04-18 05:16:00,208.598,208.614,208.592,208.614,39200000.0
2006-04-18 05:17:00,208.61,208.618,208.6,208.61,35100000.0
2006-04-18 05:18:00,208.612,208.617,208.601,208.605,45500000.0
2006-04-18 05:19:00,208.612,208.636,208.612,208.624,62200000.0
2006-04-18 05:20:00,208.637,208.637,208.614,208.615,27200000.0
2006-04-18 05:21:00,208.611,208.619,208.592,208.61,26500000.0
2006-04-18 05:22:00,208.625,208.638,208.615,208.624,49399999.0
2006-04-18 05:23:00,208.633,208.639,208.624,208.627,34600000.0
2006-04-18 05:24:00,208.637,208.64,208.62,208.63,102299999.0
2006-04-18 05:25:00,208.635,208.638,208.625,208.638,44200000.0
2006-04-18 05:26:00,208.635,208.653,208.635,208.644,42100001.0
2006-04-18 05:27:00,208.645,208.666,208.64,208.649,50099999.0
2006-04-18 05:28:00,208.654,208.685,208.645,208.685,30100000.0
2006-04-18 05:29:00,208.681,208.701,208.678,208.701,49400000.0
2006-04-18 05:30:00,208.726,208.733,208.7,208.705,74500000.0
2006-04-18 05:31:00,208.704,208.716,208.7,208.705,20000000.0
2006-04-18 05:32:00,208.72,208.72,208.693,208.704,41100000.0
2006-04-18 05:33:00,208.703,208.735,208.701,208.728,53700000.0
2006-04-18 05:34:00,208.73,208.73,208.73,208.73,7200000.0
2006-04-18 05:35:00,208.73,208.73,208.699,208.719,49800000.0
2006-04-18 05:36:00,208.716,208.735,208.705,208.73,50100000.0
2006-04-18 05:37:00,208.755,208.781,208.737,208.757,45000000.0
2006-04-18 05:38:00,208.761,208.773,208.756,208.761,35400000.0
2006-04-18 05:39:00,208.748,208.75,208.733,208.733,55500001.0
2006-04-18 05:40:00,208.733,208.738,208.732,208.737,32800000.0
2006-04-18 05:41:00,208.705,208.721,208.694,208.707,43600000.0
2006-04-18 05:42:00,208.698,208.698,208.67,208.687,59800000.0
2006-04-18 05:43:00,208.681,208.693,208.671,208.671,37500000.0
2006-04-18 05:44:00,208.681,208.681,208.663,208.676,57300001.0
2006-04-18 05:45:00,208.679,208.688,208.679,208.688,38900000.0
2006-04-18 05:46:00,208.68,208.698,208.665,208.665,45999999.0
2006-04-18 05:47:00,208.667,208.673,208.664,208.668,24000000.0
2006-04-18 05:48:00,208.679,208.689,208.671,208.689,81399999.0
2006-04-18 05:49:00,208.697,208.719,208.697,208.711,35800000.0
2006-04-18 05:50:00,208.689,208.708,208.686,208.708,54500000.0
2006-04-18 05:51:00,208.715,208.741,208.71,208.711,51500000.0
2006-04-18 05:52:00,208.734,208.746,208.722,208.741,33400000.0
2006-04-18 05:53:00,208.743,208.765,208.743,208.75,38199999.0
2006-04-18 05:54:00,208.73,208.735,208.73,208.735,20700000.0
2006-04-18 05:55:00,208.727,208.749,208.722,208.723,46199999.0
2006-04-18 05:56:00,208.726,208.756,208.726,208.729,80299998.0
2006-04-18 05:57:00,208.752,208.754,208.739,208.745,40700000.0
2006-04-18 05:58:00,208.75,208.75,208.729,208.733,63100001.0
2006-04-18 05:59:00,208.73,208.742,208.725,208.73,49400000.0
2006-04-18 06:00:00,208.73,208.74,208.715,208.722,27900000.0
2006-04-18 06:01:00,208.74,208.752,208.729,208.738,28400000.0
2006-04-18 06:02:00,208.743,208.76,208.741,208.741,42300000.0
2006-04-18 06:03:00,208.72,208.73,208.72,208.73,23000000.0
2006-04-18 06:04:00,208.723,208.73,208.71,208.722,59500000.0
2006-04-18 06:05:00,208.733,208.759,208.733,208.744,50900000.0
2006-04-18 06:06:00,208.724,208.725,208.702,208.709,58400000.0
2006-04-18 06:07:00,208.706,208.72,208.701,208.72,52100000.0
2006-04-18 06:08:00,208.695,208.708,208.688,208.708,48000000.0
2006-04-18 06:09:00,208.712,208.744,208.712,208.734,54200000.0
2006-04-18 06:10:00,208.747,208.753,208.726,208.731,42600000.0
2006-04-18 06:11:00,208.721,208.735,208.721,208.734,48499999.0
2006-04-18 06:12:00,208.735,208.743,208.735,208.743,1600000.0
2006-04-18 06:13:00,208.721,208.726,208.707,208.722,49900000.0
2006-04-18 06:14:00,208.715,208.732,208.713,208.728,59300000.0
2006-04-18 06:15:00,208.728,208.753,208.724,208.739,35200000.0
2006-04-18 06:16:00,208.735,208.748,208.735,208.739,37500000.0
2006-04-18 06:17:00,208.739,208.749,208.733,208.734,54800001.0
2006-04-18 06:18:00,208.731,208.744,208.712,208.712,32000000.0
2006-04-18 06:19:00,208.72,208.728,208.696,208.718,62800000.0
2006-04-18 06:20:00,208.733,208.765,208.723,208.75,56600001.0
2006-04-18 06:21:00,208.745,208.755,208.745,208.745,42100000.0
2006-04-18 06:22:00,208.74,208.747,208.721,208.721,62500001.0
2006-04-18 06:23:00,208.739,208.739,208.721,208.737,72800000.0
2006-04-18 06:24:00,208.728,208.745,208.728,208.732,19100000.0
2006-04-18 06:25:00,208.726,208.743,208.725,208.733,45500000.0
2006-04-18 06:26:00,208.735,208.754,208.735,208.75,50500000.0
2006-04-18 06:27:00,208.729,208.75,208.729,208.75,36600000.0
2006-04-18 06:28:00,208.745,208.746,208.717,208.718,94500001.0
2006-04-18 06:29:00,208.71,208.71,208.687,208.71,79400000.0
2006-04-18 06:30:00,208.71,208.71,208.705,208.705,40400000.0
2006-04-18 06:31:00,208.71,208.712,208.698,208.698,52900000.0
2006-04-18 06:32:00,208.704,208.723,208.704,208.711,19600000.0
2006-04-18 06:33:00,208.715,208.72,208.691,208.697,44100000.0
2006-04-18 06:34:00,208.683,208.702,208.683,208.697,50300000.0
2006-04-18 06:35:00,208.678,208.692,208.668,208.668,47800000.0
2006-04-18 06:36:00,208.666,208.673,208.655,208.673,33400000.0
2006-04-18 06:37:00,208.669,208.669,208.642,208.642,18300000.0
2006-04-18 06:38:00,208.639,208.651,208.633,208.645,47100000.0
2006-04-18 06:39:00,208.645,208.654,208.633,208.633,56800000.0
2006-04-18 06:40:00,208.631,208.665,208.631,208.665,64700000.0
2006-04-18 06:41:00,208.664,208.664,208.615,208.615,34500000.0
2006-04-18 06:42:00,208.593,208.593,208.57,208.58,83300001.0
2006-04-18 06:43:00,208.588,208.604,208.566,208.566,77900000.0
2006-04-18 06:44:00,208.561,208.571,208.555,208.571,46100000.0
2006-04-18 06:45:00,208.583,208.592,208.577,208.589,31100000.0
2006-04-18 06:46:00,208.576,208.602,208.576,208.6,69700001.0
2006-04-18 06:47:00,208.602,208.623,208.593,208.623,37200000.0
2006-04-18 06:48:00,208.624,208.633,208.595,208.633,24800000.0
2006-04-18 06:49:00,208.61,208.627,208.61,208.62,19200000.0
2006-04-18 06:50:00,208.624,208.639,208.623,208.635,75500000.0
2006-04-18 06:51:00,208.649,208.653,208.631,208.635,64900000.0
2006-04-18 06:52:00,208.624,208.624,208.607,208.612,80600001.0
2006-04-18 06:53:00,208.598,208.613,208.582,208.613,32200000.0
2006-04-18 06:54:00,208.592,208.616,208.592,208.616,30800000.0
2006-04-18 06:55:00,208.609,208.633,208.592,208.633,37800000.0
2006-04-18 06:56:00,208.65,208.65,208.618,208.627,22700000.0
2006-04-18 06:57:00,208.624,208.624,208.599,208.613,35400000.0
2006-04-18 06:58:00,208.591,208.592,208.552,208.552,61300000.0
2006-04-18 06:59:00,208.542,208.601,208.542,208.601,33000000.0
2006-04-18 07:00:00,208.61,208.625,208.605,208.608,40000000.0
2006-04-18 07:01:00,208.603,208.603,208.562,208.58,46400000.0
2006-04-18 07:02:00,208.57,208.584,208.561,208.581,43200000.0
2006-04-18 07:03:00,208.587,208.59,208.579,208.587,33100000.0
2006-04-18 07:04:00,208.581,208.592,208.572,208.572,45700000.0
2006-04-18 07:05:00,208.581,208.592,208.567,208.592,67400000.0
2006-04-18 07:06:00,208.591,208.598,208.574,208.578,69499999.0
2006-04-18 07:07:00,208.592,208.6,208.591,208.593,62799999.0
2006-04-18 07:08:00,208.61,208.61,208.575,208.58,51400001.0
2006-04-18 07:09:00,208.603,208.606,208.588,208.588,27000000.0
2006-04-18 07:10:00,208.593,208.605,208.585,208.59,54800001.0
2006-04-18 07:11:00,208.591,208.604,208.591,208.6,48000000.0
2006-04-18 07:12:00,208.6,208.608,208.583,208.608,29200000.0
2006-04-18 07:13:00,208.592,208.604,208.586,208.604,53500000.0
2006-04-18 07:14:00,208.6,208.602,208.591,208.597,81500001.0
2006-04-18 07:15:00,208.595,208.606,208.59,208.595,55100001.0
2006-04-18 07:16:00,208.607,208.616,208.607,208.615,24700000.0
2006-04-18 07:17:00,208.62,208.626,208.602,208.602,23100000.0
2006-04-18 07:18:00,208.606,208.629,208.587,208.587,51799999.0
2006-04-18 07:19:00,208.582,208.582,208.553,208.559,75200001.0
2006-04-18 07:20:00,208.557,208.569,208.547,208.547,29500000.0
2006-04-18 07:21:00,208.524,208.557,208.524,208.553,35400000.0
2006-04-18 07:22:00,208.547,208.556,208.538,208.556,19700000.0
2006-04-18 07:23:00,208.569,208.615,208.569,208.61,46500001.0
2006-04-18 07:24:00,208.621,208.627,208.614,208.627,35300000.0
2006-04-18 07:25:00,208.626,208.648,208.618,208.632,70999999.0
2006-04-18 07:26:00,208.628,208.633,208.598,208.633,68700000.0
2006-04-18 07:27:00,208.638,208.652,208.637,208.643,63200001.0
2006-04-18 07:28:00,208.64,208.64,208.613,208.617,30800000.0
2006-04-18 07:29:00,208.624,208.624,208.588,208.605,74800001.0
2006-04-18 07:30:00,208.601,208.613,208.599,208.607,46199999.0
2006-04-18 07:31:00,208.611,208.611,208.589,208.611,81000000.0
2006-04-18 07:32:00,208.617,208.632,208.617,208.622,24700000.0
2006-04-18 07:33:00,208.59,208.6,208.586,208.591,45400000.0
2006-04-18 07:34:00,208.59,208.603,208.586,208.595,49900000.0
2006-04-18 07:35:00,208.605,208.61,208.593,208.597,25300000.0
2006-04-18 07:36:00,208.593,208.593,208.567,208.573,23400000.0
2006-04-18 07:37:00,208.565,208.585,208.559,208.559,65600001.0
2006-04-18 07:38:00,208.557,208.577,208.557,208.562,42000000.0
2006-04-18 07:39:00,208.56,208.57,208.553,208.56,55700000.0
2006-04-18 07:40:00,208.576,208.584,208.571,208.572,48800000.0
2006-04-18 07:41:00,208.571,208.573,208.559,208.559,29900000.0
2006-04-18 07:42:00,208.569,208.574,208.543,208.551,65300000.0
2006-04-18 07:43:00,208.547,208.561,208.537,208.558,15800000.0
2006-04-18 07:44:00,208.551,208.551,208.523,208.54,37500000.0
2006-04-18 07:45:00,208.545,208.571,208.539,208.546,54100000.0
2006-04-18 07:46:00,208.543,208.545,208.525,208.54,54500000.0
2006-04-18 07:47:00,208.543,208.559,208.533,208.559,91900001.0
2006-04-18 07:48:00,208.555,208.565,208.554,208.565,71399999.0
2006-04-18 07:49:00,208.555,208.555,208.54,208.543,40800000.0
2006-04-18 07:50:00,208.545,208.565,208.545,208.553,40800000.0
2006-04-18 07:51:00,208.566,208.578,208.542,208.576,39000000.0
2006-04-18 07:52:00,208.563,208.585,208.563,208.576,37000000.0
2006-04-18 07:53:00,208.587,208.601,208.583,208.601,61600000.0
2006-04-18 07:54:00,208.592,208.624,208.592,208.61,42999999.0
2006-04-18 07:55:00,208.584,208.629,208.584,208.62,58300000.0
2006-04-18 07:56:00,208.624,208.662,208.624,208.632,62000000.0
2006-04-18 07:57:00,208.64,208.653,208.623,208.637,48900000.0
2006-04-18 07:58:00,208.644,208.688,208.642,208.676,63200000.0
2006-04-18 07:59:00,208.68,208.717,208.68,208.717,61700001.0
2006-04-18 08:00:00,208.74,208.756,208.725,208.745,67000002.0
2006-04-18 08:01:00,208.754,208.754,208.708,208.721,65300001.0
2006-04-18 08:02:00,208.725,208.725,208.694,208.701,43000000.0
2006-04-18 08:03:00,208.693,208.699,208.685,208.696,57999999.0
2006-04-18 08:04:00,208.677,208.747,208.677,208.733,20000000.0
2006-04-18 08:05:00,208.709,208.726,208.694,208.695,58800000.0
2006-04-18 08:06:00,208.693,208.701,208.675,208.701,42200000.0
2006-04-18 08:07:00,208.687,208.705,208.669,208.705,43200000.0
2006-04-18 08:08:00,208.718,208.718,208.662,208.662,49700001.0
2006-04-18 08:09:00,208.665,208.681,208.646,208.678,64700001.0
2006-04-18 08:10:00,208.682,208.682,208.65,208.65,55200000.0
2006-04-18 08:11:00,208.664,208.664,208.652,208.652,18800000.0
2006-04-18 08:12:00,208.647,208.658,208.638,208.655,53800000.0
2006-04-18 08:13:00,208.666,208.666,208.629,208.629,40300000.0
2006-04-18 08:14:00,208.619,208.636,208.61,208.61,47800000.0
2006-04-18 08:15:00,208.588,208.6,208.574,208.581,84999999.0
2006-04-18 08:16:00,208.604,208.618,208.604,208.609,24500000.0
2006-04-18 08:17:00,208.623,208.631,208.621,208.622,52700000.0
2006-04-18 08:18:00,208.608,208.628,208.606,208.617,47000000.0
2006-04-18 08:19:00,208.63,208.64,208.62,208.62,46900001.0
2006-04-18 08:20:00,208.621,208.622,208.6,208.6,31100000.0
2006-04-18 08:21:00,208.603,208.644,208.603,208.63,54300000.0
2006-04-18 08:22:00,208.64,208.65,208.64,208.65,69300000.0
2006-04-18 08:23:00,208.631,208.631,208.598,208.617,83100000.0
2006-04-18 08:24:00,208.622,208.622,208.606,208.613,16000000.0
2006-04-18 08:25:00,208.604,208.612,208.587,208.59,56100000.0
2006-04-18 08:26:00,208.586,208.617,208.586,208.603,63599999.0
2006-04-18 08:27:00,208.61,208.615,208.586,208.586,33500000.0
2006-04-18 08:28:00,208.579,208.624,208.579,208.588,70300000.0
2006-04-18 08:29:00,208.565,208.565,208.505,208.514,35500000.0
2006-04-18 08:30:00,208.509,208.558,208.506,208.558,47500000.0
2006-04-18 08:31:00,208.558,208.558,208.519,208.526,50300000.0
2006-04-18 08:32:00,208.539,208.544,208.519,208.529,54800000.0
2006-04-18 08:33:00,208.531,208.563,208.531,208.555,48100000.0
2006-04-18 08:34:00,208.574,208.607,208.571,208.607,50900000.0
2006-04-18 08:35:00,208.574,208.574,208.535,208.556,39100000.0
2006-04-18 08:36:00,208.547,208.556,208.532,208.532,41400000.0
2006-04-18 08:37:00,208.506,208.506,208.475,208.483,54300000.0
2006-04-18 08:38:00,208.472,208.496,208.464,208.464,91699999.0
2006-04-18 08:39:00,208.465,208.465,208.443,208.445,43500000.0
2006-04-18 08:40:00,208.459,208.478,208.457,208.467,37100000.0
2006-04-18 08:41:00,208.45,208.485,208.439,208.483,60600000.0
2006-04-18 08:42:00,208.508,208.567,208.508,208.567,44200000.0
2006-04-18 08:43:00,208.586,208.629,208.586,208.61,44900000.0
2006-04-18 08:44:00,208.614,208.624,208.583,208.59,53700001.0
2006-04-18 08:45:00,208.587,208.619,208.587,208.601,66000000.0
2006-04-18 08:46:00,208.583,208.583,208.549,208.555,61600000.0
2006-04-18 08:47:00,208.57,208.581,208.549,208.562,71900000.0
2006-04-18 08:48:00,208.569,208.569,208.536,208.543,18700000.0
2006-04-18 08:49:00,208.541,208.563,208.538,208.558,52700000.0
2006-04-18 08:50:00,208.593,208.64,208.593,208.64,42299999.0
2006-04-18 08:51:00,208.642,208.65,208.62,208.62,52300001.0
2006-04-18 08:52:00,208.616,208.616,208.569,208.578,82200001.0
2006-04-18 08:53:00,208.546,208.55,208.533,208.533,46600000.0
2006-04-18 08:54:00,208.529,208.553,208.529,208.545,48100000.0
2006-04-18 08:55:00,208.562,208.577,208.548,208.577,22800000.0
2006-04-18 08:56:00,208.575,208.592,208.57,208.572,66700000.0
2006-04-18 08:57:00,208.582,208.636,208.582,208.609,37500000.0
2006-04-18 08:58:00,208.627,208.674,208.627,208.674,59300000.0
2006-04-18 08:59:00,208.694,208.74,208.683,208.714,40800000.0
2006-04-18 09:00:00,208.718,208.731,208.697,208.697,41300000.0
2006-04-18 09:01:00,208.699,208.758,208.699,208.755,59700000.0
2006-04-18 09:02:00,208.767,208.799,208.767,208.769,26100000.0
2006-04-18 09:03:00,208.77,208.796,208.759,208.796,21000000.0
2006-04-18 09:04:00,208.806,208.859,208.806,208.833,34500000.0
2006-04-18 09:05:00,208.825,208.847,208.814,208.829,53799999.0
2006-04-18 09:06:00,208.811,208.835,208.792,208.835,102400001.0
2006-04-18 09:07:00,208.831,208.836,208.819,208.836,28900000.0
2006-04-18 09:08:00,208.826,208.826,208.802,208.802,40200000.0
2006-04-18 09:09:00,208.806,208.813,208.796,208.796,51000001.0
2006-04-18 09:10:00,208.808,208.883,208.796,208.877,39900000.0
2006-04-18 09:11:00,208.873,208.873,208.837,208.846,53800000.0
2006-04-18 09:12:00,208.856,208.899,208.856,208.863,36100000.0
2006-04-18 09:13:00,208.845,208.845,208.82,208.824,31900000.0
2006-04-18 09:14:00,208.814,208.832,208.789,208.832,25700000.0
2006-04-18 09:15:00,208.818,208.818,208.807,208.807,11600000.0
2006-04-18 09:16:00,208.776,208.78,208.761,208.777,71200001.0
2006-04-18 09:17:00,208.767,208.767,208.751,208.766,53200000.0
2006-04-18 09:18:00,208.771,208.787,208.74,208.769,43000000.0
2006-04-18 09:19:00,208.778,208.787,208.758,208.758,27500000.0
2006-04-18 09:20:00,208.75,208.762,208.743,208.755,38600000.0
2006-04-18 09:21:00,208.764,208.771,208.731,208.748,33600000.0
2006-04-18 09:22:00,208.756,208.767,208.744,208.759,63500001.0
2006-04-18 09:23:00,208.77,208.77,208.746,208.77,30900000.0
2006-04-18 09:24:00,208.77,208.795,208.755,208.795,44999999.0
2006-04-18 09:25:00,208.796,208.814,208.788,208.788,62500000.0
2006-04-18 09:26:00,208.807,208.815,208.779,208.78,60600000.0
2006-04-18 09:27:00,208.772,208.772,208.731,208.731,67200000.0
2006-04-18 09:28:00,208.732,208.765,208.732,208.754,39500000.0
2006-04-18 09:29:00,208.745,208.773,208.745,208.77,71799999.0
2006-04-18 09:30:00,208.762,208.762,208.745,208.745,56700000.0
2006-04-18 09:31:00,208.752,208.768,208.752,208.756,36400000.0
2006-04-18 09:32:00,208.752,208.754,208.736,208.746,50400000.0
2006-04-18 09:33:00,208.764,208.782,208.764,208.768,33500000.0
2006-04-18 09:34:00,208.772,208.772,208.754,208.762,58500002.0
2006-04-18 09:35:00,208.758,208.758,208.737,208.743,25400000.0
2006-04-18 09:36:00,208.749,208.77,208.749,208.77,22100000.0
2006-04-18 09:37:00,208.768,208.803,208.768,208.803,87500000.0
2006-04-18 09:38:00,208.818,208.868,208.818,208.868,49500000.0
2006-04-18 09:39:00,208.881,208.881,208.841,208.846,88500001.0
2006-04-18 09:40:00,208.847,208.882,208.847,208.878,24400000.0
2006-04-18 09:41:00,208.867,209.012,208.867,208.997,53400000.0
2006-04-18 09:42:00,208.989,209.009,208.986,208.998,84200000.0
2006-04-18 09:43:00,208.99,209.156,208.99,209.156,28700000.0
2006-04-18 09:44:00,209.155,209.155,209.065,209.073,55299999.0
2006-04-18 09:45:00,209.072,209.078,209.028,209.063,86199999.0
2006-04-18 09:46:00,209.078,209.107,209.075,209.09,45000000.0
2006-04-18 09:47:00,209.093,209.093,209.035,209.035,34300000.0
2006-04-18 09:48:00,209.031,209.033,209.019,209.022,48900000.0
2006-04-18 09:49:00,209.026,209.052,209.026,209.029,23300000.0
2006-04-18 09:50:00,209.023,209.036,209.0,209.003,69100001.0
2006-04-18 09:51:00,209.015,209.07,209.015,209.07,42599999.0
2006-04-18 09:52:00,209.071,209.093,209.036,209.036,45600000.0
2006-04-18 09:53:00,209.031,209.043,209.021,209.024,58700000.0
2006-04-18 09:54:00,209.003,209.018,208.984,208.984,57300000.0
2006-04-18 09:55:00,208.983,209.019,208.983,209.019,22200000.0
2006-04-18 09:56:00,209.022,209.057,209.022,209.025,47900000.0
2006-04-18 09:57:00,209.022,209.022,208.987,208.992,68899999.0
2006-04-18 09:58:00,208.992,208.992,208.946,208.95,43400000.0
2006-04-18 09:59:00,208.95,209.005,208.947,209.005,56300001.0
2006-04-18 10:00:00,209.02,209.033,208.965,208.965,76000000.0
2006-04-18 10:01:00,208.948,208.948,208.896,208.91,59500000.0
2006-04-18 10:02:00,208.925,208.945,208.925,208.945,31400000.0
2006-04-18 10:03:00,208.942,208.987,208.942,208.987,20000000.0
2006-04-18 10:04:00,208.985,209.003,208.977,208.977,37800000.0
2006-04-18 10:05:00,208.982,208.982,208.95,208.965,18000000.0
2006-04-18 10:06:00,208.978,208.978,208.954,208.954,77800000.0
2006-04-18 10:07:00,208.987,209.045,208.987,209.025,27000000.0
2006-04-18 10:08:00,209.015,209.028,208.996,208.996,30100000.0
2006-04-18 10:09:00,208.971,208.978,208.948,208.957,39500000.0
2006-04-18 10:10:00,208.947,208.965,208.929,208.964,64499999.0
2006-04-18 10:11:00,208.956,208.986,208.943,208.959,55500000.0
2006-04-18 10:12:00,208.954,208.964,208.93,208.947,41500000.0
2006-04-18 10:13:00,208.931,208.961,208.926,208.934,59099999.0
2006-04-18 10:14:00,208.937,208.957,208.937,208.957,38800000.0
2006-04-18 10:15:00,208.968,208.97,208.945,208.945,33200001.0
2006-04-18 10:16:00,208.95,208.962,208.947,208.947,43099999.0
2006-04-18 10:17:00,208.941,208.954,208.941,208.952,22500000.0
2006-04-18 10:18:00,208.95,208.998,208.95,208.998,57299999.0
2006-04-18 10:19:00,208.994,208.994,208.966,208.991,40600000.0
2006-04-18 10:20:00,208.995,208.995,208.961,208.983,73400000.0
2006-04-18 10:21:00,208.97,209.007,208.969,208.988,45500000.0
2006-04-18 10:22:00,208.997,209.024,208.974,209.018,44200000.0
2006-04-18 10:23:00,209.041,209.049,209.034,209.036,79399999.0
2006-04-18 10:24:00,209.024,209.029,208.99,208.99,13500000.0
2006-04-18 10:25:00,208.964,208.973,208.96,208.969,38300000.0
2006-04-18 10:26:00,208.977,208.977,208.942,208.947,24300000.0
2006-04-18 10:27:00,208.942,208.977,208.936,208.977,64700001.0
2006-04-18 10:28:00,208.982,208.984,208.945,208.965,74600000.0
2006-04-18 10:29:00,208.955,208.955,208.927,208.951,54900001.0
2006-04-18 10:30:00,208.954,208.974,208.948,208.965,61700000.0
2006-04-18 10:31:00,208.965,208.999,208.965,208.982,32900000.0
2006-04-18 10:32:00,208.975,208.975,208.912,208.913,86700000.0
2006-04-18 10:33:00,208.913,208.913,208.888,208.888,46400000.0
2006-04-18 10:34:00,208.894,208.9,208.883,208.898,51400000.0
2006-04-18 10:35:00,208.888,208.912,208.879,208.892,60000000.0
2006-04-18 10:36:00,208.886,208.886,208.862,208.864,55800000.0
2006-04-18 10:37:00,208.867,208.881,208.864,208.874,59800001.0
2006-04-18 10:38:00,208.874,208.875,208.851,208.865,49600000.0
2006-04-18 10:39:00,208.866,208.898,208.862,208.884,37900000.0
2006-04-18 10:40:00,208.875,208.879,208.857,208.864,42200000.0
2006-04-18 10:41:00,208.877,208.893,208.87,208.893,54700000.0
2006-04-18 10:42:00,208.897,208.927,208.897,208.927,37100000.0
2006-04-18 10:43:00,208.908,208.927,208.889,208.893,60300000.0
2006-04-18 10:44:00,208.891,208.907,208.882,208.892,60900000.0
2006-04-18 10:45:00,208.91,208.919,208.904,208.917,42700000.0
2006-04-18 10:46:00,208.917,208.942,208.917,208.935,34599999.0
2006-04-18 10:47:00,208.947,208.947,208.895,208.903,55400000.0
2006-04-18 10:48:00,208.919,208.932,208.9,208.9,48200001.0
2006-04-18 10:49:00,208.899,208.935,208.891,208.911,40600000.0
2006-04-18 10:50:00,208.917,208.938,208.888,208.9,51200000.0
2006-04-18 10:51:00,208.908,208.918,208.895,208.907,50900000.0
2006-04-18 10:52:00,208.927,208.945,208.927,208.937,40300000.0
2006-04-18 10:53:00,208.941,208.958,208.93,208.93,66900000.0
2006-04-18 10:54:00,208.92,208.948,208.907,208.922,71300001.0
2006-04-18 10:55:00,208.922,208.931,208.92,208.929,53600000.0
2006-04-18 10:56:00,208.918,208.942,208.915,208.92,56600001.0
2006-04-18 10:57:00,208.92,208.924,208.9,208.9,50600001.0
2006-04-18 10:58:00,208.898,208.918,208.891,208.907,24800000.0
2006-04-18 10:59:00,208.914,208.941,208.914,208.939,33800000.0
2006-04-18 11:00:00,208.939,208.957,208.938,208.944,37100000.0
2006-04-18 11:01:00,208.95,208.967,208.934,208.956,63700000.0
2006-04-18 11:02:00,208.955,208.967,208.939,208.967,45000000.0
2006-04-18 11:03:00,208.929,208.929,208.887,208.889,41800000.0
2006-04-18 11:04:00,208.894,208.896,208.877,208.894,58000000.0
2006-04-18 11:05:00,208.882,208.888,208.881,208.885,31500000.0
2006-04-18 11:06:00,208.899,208.899,208.883,208.893,104000002.0
2006-04-18 11:07:00,208.875,208.901,208.875,208.888,86499999.0
2006-04-18 11:08:00,208.895,208.952,208.883,208.949,40599999.0
2006-04-18 11:09:00,208.964,208.993,208.942,208.993,51300000.0
2006-04-18 11:10:00,208.991,208.991,208.942,208.943,20300000.0
2006-04-18 11:11:00,208.942,208.943,208.904,208.904,21500000.0
2006-04-18 11:12:00,208.893,208.894,208.879,208.885,89000000.0
2006-04-18 11:13:00,208.882,208.891,208.858,208.861,48200000.0
2006-04-18 11:14:00,208.86,208.902,208.85,208.895,18300000.0
2006-04-18 11:15:00,208.896,208.897,208.869,208.875,47100000.0
2006-04-18 11:16:00,208.863,208.863,208.801,208.812,25000000.0
2006-04-18 11:17:00,208.806,208.853,208.806,208.847,86400000.0
2006-04-18 11:18:00,208.824,208.865,208.822,208.854,104800002.0
2006-04-18 11:19:00,208.871,208.9,208.868,208.9,63400000.0
2006-04-18 11:20:00,208.894,208.939,208.894,208.92,52100000.0
2006-04-18 11:21:00,208.918,208.934,208.916,208.92,56599999.0
2006-04-18 11:22:00,208.921,208.96,208.903,208.96,26600000.0
2006-04-18 11:23:00,208.972,208.979,208.955,208.955,35600000.0
2006-04-18 11:24:00,208.953,208.98,208.953,208.974,70499999.0
2006-04-18 11:25:00,208.956,208.959,208.926,208.932,19600000.0
2006-04-18 11:26:00,208.927,208.955,208.916,208.955,35300000.0
2006-04-18 11:27:00,208.952,208.952,208.938,208.938,9100000.0
2006-04-18 11:28:00,208.949,208.975,208.949,208.975,8400000.0
2006-04-18 11:29:00,208.992,208.992,208.92,208.92,46100000.0
2006-04-18 11:30:00,208.905,208.92,208.885,208.904,65099999.0
2006-04-18 11:31:00,208.916,208.935,208.908,208.935,53999999.0
2006-04-18 11:32:00,208.937,208.973,208.932,208.973,31000000.0
2006-04-18 11:33:00,209.02,209.063,209.015,209.063,101100000.0
2006-04-18 11:34:00,209.065,209.067,209.016,209.03,17300000.0
2006-04-18 11:35:00,209.001,209.001,208.966,208.967,34400000.0
2006-04-18 11:36:00,208.963,208.971,208.948,208.948,105800001.0
2006-04-18 11:37:00,208.927,208.927,208.884,208.884,37400000.0
2006-04-18 11:38:00,208.889,208.919,208.889,208.892,30600000.0
2006-04-18 11:39:00,208.885,208.906,208.885,208.905,80100000.0
2006-04-18 11:40:00,208.899,208.911,208.889,208.905,34300000.0
2006-04-18 11:41:00,208.908,208.944,208.902,208.941,37900000.0
2006-04-18 11:42:00,208.945,208.953,208.93,208.948,41800000.0
2006-04-18 11:43:00,208.953,208.971,208.94,208.94,55500001.0
2006-04-18 11:44:00,208.955,208.955,208.922,208.932,87000000.0
2006-04-18 11:45:00,208.926,208.949,208.925,208.949,49500000.0
2006-04-18 11:46:00,208.959,208.964,208.945,208.945,44499999.0
2006-04-18 11:47:00,208.935,208.947,208.925,208.936,52900000.0
2006-04-18 11:48:00,208.923,209.007,208.923,209.007,42400000.0
2006-04-18 11:49:00,209.008,209.074,209.008,209.073,41800000.0
2006-04-18 11:50:00,209.076,209.077,209.057,209.057,30300000.0
2006-04-18 11:51:00,209.065,209.085,209.047,209.047,55500000.0
2006-04-18 11:52:00,209.04,209.053,209.026,209.026,35199999.0
2006-04-18 11:53:00,209.028,209.034,209.012,209.014,72099999.0
2006-04-18 11:54:00,209.026,209.035,209.013,209.016,20400000.0
2006-04-18 11:55:00,209.022,209.022,208.995,208.995,45099999.0
2006-04-18 11:56:00,208.99,209.017,208.958,208.958,27700000.0
2006-04-18 11:57:00,208.949,208.982,208.949,208.968,31100000.0
2006-04-18 11:58:00,208.964,208.997,208.964,208.992,35600000.0
2006-04-18 11:59:00,209.013,209.018,209.001,209.014,25400000.0
2006-04-18 12:00:00,209.041,209.046,209.026,209.035,58400000.0
2006-04-18 12:01:00,209.039,209.075,209.039,209.074,55000000.0
2006-04-18 12:02:00,209.078,209.078,209.03,209.063,64800000.0
2006-04-18 12:03:00,209.057,209.057,208.998,209.022,35000000.0
2006-04-18 12:04:00,209.017,209.1,209.017,209.093,57200001.0
2006-04-18 12:05:00,209.116,209.175,209.116,209.159,25500000.0
2006-04-18 12:06:00,209.155,209.177,209.131,209.134,86400000.0
2006-04-18 12:07:00,209.136,209.148,209.118,209.128,71800001.0
2006-04-18 12:08:00,209.13,209.13,209.073,209.073,39800000.0
2006-04-18 12:09:00,209.052,209.056,209.023,209.023,40300000.0
2006-04-18 12:10:00,209.017,209.017,208.987,209.011,37500000.0
2006-04-18 12:11:00,209.012,209.012,208.996,208.999,82199998.0
2006-04-18 12:12:00,208.989,208.995,208.977,208.985,67900001.0
2006-04-18 12:13:00,208.99,209.002,208.979,208.988,29800000.0
2006-04-18 12:14:00,208.986,209.012,208.968,209.012,39500000.0
2006-04-18 12:15:00,209.027,209.079,209.027,209.037,40200000.0
2006-04-18 12:16:00,209.077,209.159,209.067,209.159,63400000.0
2006-04-18 12:17:00,209.152,209.169,209.081,209.093,67300000.0
2006-04-18 12:18:00,209.079,209.093,209.077,209.08,39400000.0
2006-04-18 12:19:00,209.066,209.066,209.005,209.027,45000000.0
2006-04-18 12:20:00,209.026,209.034,208.996,209.023,69400000.0
2006-04-18 12:21:00,209.043,209.064,209.04,209.055,32200000.0
2006-04-18 12:22:00,209.058,209.058,209.034,209.037,34300001.0
2006-04-18 12:23:00,209.05,209.05,209.035,209.044,29100000.0
2006-04-18 12:24:00,209.04,209.062,209.035,209.035,30200000.0
2006-04-18 12:25:00,209.034,209.04,209.016,209.038,35400000.0
2006-04-18 12:26:00,209.028,209.039,209.014,209.039,46800000.0
2006-04-18 12:27:00,209.034,209.05,209.024,209.033,103499999.0
2006-04-18 12:28:00,209.046,209.046,209.02,209.02,34700000.0
2006-04-18 12:29:00,209.017,209.027,208.972,208.972,74999999.0
2006-04-18 12:30:00,208.964,208.985,208.964,208.985,25900000.0
2006-04-18 12:31:00,208.98,208.98,208.95,208.95,59400000.0
2006-04-18 12:32:00,208.954,208.956,208.929,208.94,51700001.0
2006-04-18 12:33:00,208.938,208.942,208.922,208.942,61799999.0
2006-04-18 12:34:00,208.954,208.956,208.935,208.943,32300000.0
2006-04-18 12:35:00,208.965,208.973,208.951,208.967,40700000.0
2006-04-18 12:36:00,208.958,208.958,208.938,208.938,56800001.0
2006-04-18 12:37:00,208.93,208.95,208.915,208.928,93400000.0
2006-04-18 12:38:00,208.929,208.96,208.926,208.958,37200000.0
2006-04-18 12:39:00,208.959,209.004,208.959,209.004,92800001.0
2006-04-18 12:40:00,209.001,209.018,208.985,208.999,20800000.0
2006-04-18 12:41:00,209.01,209.045,209.01,209.032,65100000.0
2006-04-18 12:42:00,209.045,209.058,209.031,209.048,102700000.0
2006-04-18 12:43:00,209.043,209.043,209.009,209.013,27700000.0
2006-04-18 12:44:00,209.015,209.038,209.015,209.022,47200001.0
2006-04-18 12:45:00,209.022,209.029,209.012,209.018,39800000.0
2006-04-18 12:46:00,209.017,209.031,209.01,209.015,45400000.0
2006-04-18 12:47:00,209.024,209.032,209.009,209.032,75999999.0
2006-04-18 12:48:00,209.027,209.042,209.008,209.008,64500000.0
2006-04-18 12:49:00,208.994,208.994,208.939,208.939,57800000.0
2006-04-18 12:50:00,208.936,208.955,208.936,208.949,27700000.0
2006-04-18 12:51:00,208.947,208.957,208.943,208.943,25200000.0
2006-04-18 12:52:00,208.918,208.937,208.895,208.905,71500000.0
2006-04-18 12:53:00,208.919,208.95,208.919,208.931,32900000.0
2006-04-18 12:54:00,208.962,208.985,208.95,208.985,28100000.0
2006-04-18 12:55:00,208.982,208.988,208.973,208.988,79400001.0
2006-04-18 12:56:00,208.97,208.993,208.969,208.992,20700000.0
2006-04-18 12:57:00,208.996,208.996,208.985,208.99,13600000.0
2006-04-18 12:58:00,208.988,209.0,208.982,208.99,81000000.0
2006-04-18 12:59:00,208.996,209.005,208.971,208.975,51600000.0
2006-04-18 13:00:00,208.97,209.009,208.97,209.005,29500000.0
2006-04-18 13:01:00,209.017,209.017,208.956,208.967,57200000.0
2006-04-18 13:02:00,208.965,208.968,208.946,208.95,71100001.0
2006-04-18 13:03:00,208.957,208.972,208.945,208.972,52200000.0
2006-04-18 13:04:00,208.981,208.993,208.967,208.979,37300000.0
2006-04-18 13:05:00,208.999,209.004,208.985,208.986,100600001.0
2006-04-18 13:06:00,208.977,209.002,208.977,208.985,69600000.0
2006-04-18 13:07:00,208.97,208.974,208.965,208.971,45900000.0
2006-04-18 13:08:00,208.958,208.963,208.932,208.932,24300000.0
2006-04-18 13:09:00,208.924,208.938,208.906,208.906,48500000.0
2006-04-18 13:10:00,208.899,208.917,208.899,208.917,48200000.0
2006-04-18 13:11:00,208.917,208.919,208.907,208.915,51700000.0
2006-04-18 13:12:00,208.913,208.913,208.892,208.913,46200000.0
2006-04-18 13:13:00,208.893,208.893,208.854,208.854,42499999.0
2006-04-18 13:14:00,208.868,208.899,208.868,208.899,70700000.0
2006-04-18 13:15:00,208.894,208.9,208.879,208.897,37800000.0
2006-04-18 13:16:00,208.91,208.925,208.904,208.922,88900000.0
2006-04-18 13:17:00,208.916,208.916,208.898,208.898,55300000.0
2006-04-18 13:18:00,208.913,208.916,208.892,208.915,75299999.0
2006-04-18 13:19:00,208.914,208.934,208.913,208.913,49100000.0
2006-04-18 13:20:00,208.937,208.937,208.913,208.921,88900000.0
2006-04-18 13:21:00,208.93,208.946,208.909,208.909,53500000.0
2006-04-18 13:22:00,208.897,208.928,208.897,208.928,51600001.0
2006-04-18 13:23:00,208.936,208.955,208.934,208.955,38800000.0
2006-04-18 13:24:00,208.959,208.959,208.917,208.921,36300000.0
2006-04-18 13:25:00,208.9,208.91,208.89,208.899,50900000.0
2006-04-18 13:26:00,208.913,208.913,208.883,208.896,34500000.0
2006-04-18 13:27:00,208.922,208.953,208.905,208.948,80599999.0
2006-04-18 13:28:00,208.946,208.972,208.946,208.947,17900000.0
2006-04-18 13:29:00,208.928,208.971,208.928,208.971,23800000.0
2006-04-18 13:30:00,208.976,208.984,208.936,208.936,34100000.0
2006-04-18 13:31:00,208.939,208.965,208.936,208.955,67600001.0
2006-04-18 13:32:00,208.945,208.97,208.939,208.957,52000000.0
2006-04-18 13:33:00,208.957,208.963,208.957,208.963,35499999.0
2006-04-18 13:34:00,208.946,208.955,208.944,208.955,32000000.0
2006-04-18 13:35:00,208.953,208.955,208.953,208.955,18800000.0
2006-04-18 13:36:00,208.933,208.933,208.889,208.89,24200000.0
2006-04-18 13:37:00,208.878,208.913,208.878,208.9,43500001.0
2006-04-18 13:38:00,208.898,208.906,208.882,208.905,58300000.0
2006-04-18 13:39:00,208.926,208.959,208.926,208.959,50700000.0
2006-04-18 13:40:00,208.959,208.978,208.959,208.974,59399999.0
2006-04-18 13:41:00,208.98,208.98,208.951,208.951,52199999.0
2006-04-18 13:42:00,208.948,208.956,208.947,208.956,47100000.0
2006-04-18 13:43:00,208.958,208.958,208.924,208.93,47400000.0
2006-04-18 13:44:00,208.931,208.945,208.928,208.941,49500000.0
2006-04-18 13:45:00,208.925,208.955,208.925,208.93,50999999.0
2006-04-18 13:46:00,208.925,208.937,208.925,208.93,40100000.0
2006-04-18 13:47:00,208.936,208.945,208.917,208.933,49300000.0
2006-04-18 13:48:00,208.955,208.968,208.927,208.927,68000001.0
2006-04-18 13:49:00,208.942,208.954,208.905,208.905,54200000.0
2006-04-18 13:50:00,208.902,208.903,208.884,208.885,20100000.0
2006-04-18 13:51:00,208.885,208.887,208.866,208.866,38600000.0
2006-04-18 13:52:00,208.848,208.856,208.825,208.842,63399999.0
2006-04-18 13:53:00,208.836,208.853,208.836,208.853,34500000.0
2006-04-18 13:54:00,208.842,208.874,208.842,208.864,36300000.0
2006-04-18 13:55:00,208.871,208.878,208.869,208.878,39000000.0
2006-04-18 13:56:00,208.868,208.901,208.868,208.901,19600000.0
2006-04-18 13:57:00,208.911,208.914,208.894,208.91,51500000.0
2006-04-18 13:58:00,208.93,208.933,208.919,208.92,70400002.0
2006-04-18 13:59:00,208.909,208.909,208.891,208.891,27600000.0
2006-04-18 14:00:00,208.877,208.9,208.872,208.885,18700000.0
2006-04-18 14:01:00,208.894,208.896,208.86,208.873,68200000.0
2006-04-18 14:02:00,208.887,208.959,208.887,208.942,63800001.0
2006-04-18 14:03:00,208.928,208.964,208.928,208.964,21400000.0
2006-04-18 14:04:00,208.948,208.974,208.945,208.974,30000000.0
2006-04-18 14:05:00,208.978,208.978,208.906,208.906,58300000.0
2006-04-18 14:06:00,208.911,208.934,208.911,208.921,22100000.0
2006-04-18 14:07:00,208.933,208.933,208.92,208.92,20000000.0
2006-04-18 14:08:00,208.918,208.945,208.916,208.945,47600000.0
2006-04-18 14:09:00,208.94,208.947,208.932,208.935,22300000.0
2006-04-18 14:10:00,208.945,208.971,208.945,208.963,39800000.0
2006-04-18 14:11:00,208.964,208.997,208.954,208.954,73199999.0
2006-04-18 14:12:00,208.951,208.983,208.951,208.983,46900000.0
2006-04-18 14:13:00,208.976,208.989,208.945,208.945,37900000.0
2006-04-18 14:14:00,208.953,208.974,208.953,208.974,64599999.0
2006-04-18 14:15:00,208.972,208.972,208.932,208.932,44200000.0
2006-04-18 14:16:00,208.924,208.95,208.895,208.917,37100000.0
2006-04-18 14:17:00,208.892,208.907,208.89,208.907,22300000.0
2006-04-18 14:18:00,208.903,208.946,208.903,208.946,25400000.0
2006-04-18 14:19:00,208.955,208.998,208.955,208.998,32700000.0
2006-04-18 14:20:00,209.0,209.018,208.986,208.986,71900000.0
2006-04-18 14:21:00,208.977,208.992,208.97,208.992,40300000.0
2006-04-18 14:22:00,208.969,208.969,208.942,208.942,34900000.0
2006-04-18 14:23:00,208.938,208.96,208.92,208.96,32100000.0
2006-04-18 14:24:00,208.979,209.032,208.979,209.003,17600000.0
2006-04-18 14:25:00,209.006,209.012,208.995,208.997,55300000.0
2006-04-18 14:26:00,208.991,209.037,208.991,209.022,82200001.0
2006-04-18 14:27:00,209.025,209.053,209.025,209.053,61300000.0
2006-04-18 14:28:00,209.034,209.034,209.014,209.025,39500000.0
2006-04-18 14:29:00,209.023,209.035,208.962,208.962,55900000.0
2006-04-18 14:30:00,208.941,208.963,208.912,208.916,50700000.0
2006-04-18 14:31:00,208.935,208.994,208.935,208.985,47700000.0
2006-04-18 14:32:00,208.979,208.987,208.936,208.955,56400000.0
2006-04-18 14:33:00,208.959,208.988,208.937,208.937,72800000.0
2006-04-18 14:34:00,208.958,208.994,208.938,208.994,27200000.0
2006-04-18 14:35:00,209.034,209.045,209.031,209.041,49899999.0
2006-04-18 14:36:00,209.06,209.068,209.041,209.042,38300000.0
2006-04-18 14:37:00,209.057,209.081,209.029,209.07,26800000.0
2006-04-18 14:38:00,209.102,209.114,209.061,209.066,33800000.0
2006-04-18 14:39:00,209.064,209.108,209.058,209.1,75700002.0
2006-04-18 14:40:00,209.126,209.164,209.109,209.139,62300000.0
2006-04-18 14:41:00,209.171,209.171,209.125,209.125,52600000.0
2006-04-18 14:42:00,209.134,209.136,209.1,209.108,76600000.0
2006-04-18 14:43:00,209.094,209.094,209.064,209.064,45900000.0
2006-04-18 14:44:00,209.071,209.078,209.03,209.055,39700000.0
2006-04-18 14:45:00,209.053,209.062,209.029,209.042,51600000.0
2006-04-18 14:46:00,209.05,209.067,209.044,209.045,18900000.0
2006-04-18 14:47:00,209.036,209.036,208.975,209.026,67499998.0
2006-04-18 14:48:00,209.033,209.04,209.009,209.014,36800001.0
2006-04-18 14:49:00,209.007,209.031,208.994,209.024,18800000.0
2006-04-18 14:50:00,209.009,209.018,208.996,209.015,62100000.0
2006-04-18 14:51:00,209.0,209.046,208.988,209.046,58900000.0
2006-04-18 14:52:00,209.038,209.038,208.991,208.996,32800000.0
2006-04-18 14:53:00,208.976,209.012,208.976,209.01,38200000.0
2006-04-18 14:54:00,209.012,209.016,208.874,208.924,52800001.0
2006-04-18 14:55:00,208.942,209.018,208.942,209.002,61300001.0
2006-04-18 14:56:00,209.031,209.055,209.018,209.048,41700000.0
2006-04-18 14:57:00,209.035,209.063,209.01,209.029,41400000.0
2006-04-18 14:58:00,209.017,209.032,208.997,208.997,74499999.0
2006-04-18 14:59:00,208.994,209.045,208.994,209.039,42700000.0
2006-04-18 15:00:00,209.047,209.06,209.013,209.02,73600000.0
2006-04-18 15:01:00,209.02,209.043,209.0,209.014,42100000.0
2006-04-18 15:02:00,208.985,209.005,208.979,208.989,28200000.0
2006-04-18 15:03:00,209.003,209.018,208.944,208.944,32100000.0
2006-04-18 15:04:00,208.964,208.992,208.937,208.946,48200000.0
2006-04-18 15:05:00,208.923,208.941,208.909,208.915,27100000.0
2006-04-18 15:06:00,208.923,208.953,208.923,208.953,48600001.0
2006-04-18 15:07:00,208.955,208.955,208.924,208.924,31600000.0
2006-04-18 15:08:00,208.921,208.938,208.914,208.922,46400001.0
2006-04-18 15:09:00,208.924,208.987,208.924,208.987,56000000.0
2006-04-18 15:10:00,208.988,209.0,208.984,208.995,37300000.0
2006-04-18 15:11:00,208.971,208.995,208.966,208.995,59600000.0
2006-04-18 15:12:00,208.975,208.975,208.901,208.911,64800001.0
2006-04-18 15:13:00,208.906,208.944,208.897,208.897,41500000.0
2006-04-18 15:14:00,208.894,208.942,208.887,208.942,32900000.0
2006-04-18 15:15:00,208.929,208.991,208.926,208.991,19800000.0
2006-04-18 15:16:00,208.989,209.008,208.968,209.004,61900001.0
2006-04-18 15:17:00,208.995,208.995,208.964,208.977,36600000.0
2006-04-18 15:18:00,208.978,209.017,208.978,209.001,47000000.0
2006-04-18 15:19:00,209.009,209.009,208.979,208.984,32400000.0
2006-04-18 15:20:00,208.989,209.0,208.97,208.982,49800000.0
2006-04-18 15:21:00,208.961,208.961,208.926,208.931,45100000.0
2006-04-18 15:22:00,208.915,208.952,208.912,208.941,52800000.0
2006-04-18 15:23:00,208.912,208.912,208.857,208.857,41099999.0
2006-04-18 15:24:00,208.865,208.898,208.865,208.888,79600000.0
2006-04-18 15:25:00,208.886,208.919,208.866,208.919,57900000.0
2006-04-18 15:26:00,208.924,208.968,208.916,208.966,54100000.0
2006-04-18 15:27:00,208.987,208.987,208.942,208.945,50600000.0
2006-04-18 15:28:00,208.93,208.964,208.924,208.957,64000000.0
2006-04-18 15:29:00,208.951,208.965,208.934,208.964,74000001.0
2006-04-18 15:30:00,208.977,208.978,208.954,208.958,46300001.0
2006-04-18 15:31:00,208.938,208.955,208.917,208.917,73600000.0
2006-04-18 15:32:00,208.922,208.97,208.92,208.958,31700000.0
2006-04-18 15:33:00,208.953,208.953,208.936,208.945,36599999.0
2006-04-18 15:34:00,208.939,208.994,208.939,208.994,45800000.0
2006-04-18 15:35:00,209.0,209.015,208.977,208.995,121100002.0
2006-04-18 15:36:00,209.007,209.033,208.982,209.033,47699999.0
2006-04-18 15:37:00,209.054,209.074,209.044,209.062,40799999.0
2006-04-18 15:38:00,209.061,209.062,209.041,209.045,44200000.0
2006-04-18 15:39:00,209.057,209.073,209.056,209.061,31700000.0
2006-04-18 15:40:00,209.049,209.049,208.992,208.992,17600000.0
2006-04-18 15:41:00,209.033,209.086,209.033,209.086,42800000.0
2006-04-18 15:42:00,209.083,209.083,209.051,209.051,36300001.0
2006-04-18 15:43:00,209.049,209.062,209.027,209.038,38200000.0
2006-04-18 15:44:00,209.029,209.053,209.018,209.037,31100000.0
2006-04-18 15:45:00,209.03,209.085,209.03,209.073,25000000.0
2006-04-18 15:46:00,209.091,209.12,209.091,209.12,63800000.0
2006-04-18 15:47:00,209.126,209.13,209.088,209.092,78800001.0
2006-04-18 15:48:00,209.091,209.104,209.079,209.104,33400000.0
2006-04-18 15:49:00,209.111,209.118,209.107,209.114,94799999.0
2006-04-18 15:50:00,209.107,209.111,209.096,209.096,31900000.0
2006-04-18 15:51:00,209.088,209.129,209.088,209.109,91400002.0
2006-04-18 15:52:00,209.096,209.115,209.086,209.098,66000000.0
2006-04-18 15:53:00,209.105,209.124,209.086,209.098,31000000.0
2006-04-18 15:54:00,209.104,209.107,209.084,209.105,50700000.0
2006-04-18 15:55:00,209.113,209.126,209.097,209.105,72300000.0
2006-04-18 15:56:00,209.096,209.096,209.062,209.084,39700000.0
2006-04-18 15:57:00,209.092,209.128,209.089,209.128,27900000.0
2006-04-18 15:58:00,209.126,209.148,209.116,209.135,61900000.0
2006-04-18 15:59:00,209.135,209.163,209.126,209.163,42500000.0
2006-04-18 16:00:00,209.185,209.212,209.164,209.18,59300000.0
2006-04-18 16:01:00,209.17,209.184,209.114,209.114,47700000.0
2006-04-18 16:02:00,209.089,209.121,209.089,209.113,25300000.0
2006-04-18 16:03:00,209.108,209.109,209.085,209.109,35800000.0
2006-04-18 16:04:00,209.116,209.116,209.089,209.1,61500000.0
2006-04-18 16:05:00,209.115,209.116,209.09,209.09,36600000.0
2006-04-18 16:06:00,209.087,209.102,209.047,209.047,59600001.0
2006-04-18 16:07:00,209.042,209.051,208.996,208.997,94900000.0
2006-04-18 16:08:00,209.004,209.034,209.004,209.033,65299999.0
2006-04-18 16:09:00,209.018,209.056,209.017,209.055,49600000.0
2006-04-18 16:10:00,209.026,209.059,209.014,209.059,21400000.0
2006-04-18 16:11:00,209.034,209.081,209.028,209.072,49699999.0
2006-04-18 16:12:00,209.085,209.093,209.065,209.066,55700000.0
2006-04-18 16:13:00,209.073,209.093,209.061,209.082,47300000.0
2006-04-18 16:14:00,209.061,209.066,209.048,209.066,33100001.0
2006-04-18 16:15:00,209.065,209.065,209.014,209.018,20200000.0
2006-04-18 16:16:00,209.009,209.026,208.992,209.018,60300000.0
2006-04-18 16:17:00,209.026,209.049,208.998,209.03,21600000.0
2006-04-18 16:18:00,209.049,209.109,209.049,209.071,48600000.0
2006-04-18 16:19:00,209.06,209.06,208.935,208.943,53100001.0
2006-04-18 16:20:00,208.91,208.92,208.864,208.865,55000000.0
2006-04-18 16:21:00,208.861,208.877,208.851,208.877,53400000.0
2006-04-18 16:22:00,208.894,208.928,208.894,208.917,57300000.0
2006-04-18 16:23:00,208.916,208.916,208.888,208.903,44400000.0
2006-04-18 16:24:00,208.905,208.911,208.887,208.897,94600001.0
2006-04-18 16:25:00,208.891,208.899,208.875,208.891,25200000.0
2006-04-18 16:26:00,208.879,208.887,208.861,208.861,35699999.0
2006-04-18 16:27:00,208.847,208.86,208.847,208.848,61899999.0
2006-04-18 16:28:00,208.829,208.843,208.822,208.831,37700000.0
2006-04-18 16:29:00,208.838,208.851,208.828,208.835,47900000.0
2006-04-18 16:30:00,208.826,208.867,208.826,208.867,38000000.0
2006-04-18 16:31:00,208.877,208.892,208.866,208.892,45700000.0
2006-04-18 16:32:00,208.888,208.897,208.873,208.882,38700000.0
2006-04-18 16:33:00,208.867,208.902,208.867,208.897,47700000.0
2006-04-18 16:34:00,208.902,208.941,208.895,208.914,53000000.0
2006-04-18 16:35:00,208.9,208.949,208.896,208.948,47100000.0
2006-04-18 16:36:00,208.948,208.949,208.921,208.921,37200000.0
2006-04-18 16:37:00,208.91,208.91,208.873,208.886,42600000.0
2006-04-18 16:38:00,208.887,208.923,208.887,208.888,34100000.0
2006-04-18 16:39:00,208.888,208.898,208.855,208.86,68200001.0
2006-04-18 16:40:00,208.853,208.903,208.853,208.891,52800000.0
2006-04-18 16:41:00,208.905,208.924,208.886,208.886,58500000.0
2006-04-18 16:42:00,208.901,208.915,208.894,208.904,56300000.0
2006-04-18 16:43:00,208.906,208.946,208.906,208.931,25900000.0
2006-04-18 16:44:00,208.92,208.924,208.9,208.904,74800001.0
2006-04-18 16:45:00,208.92,208.95,208.92,208.945,50500000.0
2006-04-18 16:46:00,208.928,208.96,208.928,208.94,66300001.0
2006-04-18 16:47:00,208.951,208.951,208.914,208.915,81300001.0
2006-04-18 16:48:00,208.922,208.958,208.922,208.945,24300000.0
2006-04-18 16:49:00,208.947,208.948,208.914,208.94,48500000.0
2006-04-18 16:50:00,208.945,208.962,208.934,208.934,24300000.0
2006-04-18 16:51:00,208.934,208.934,208.89,208.898,69300000.0
2006-04-18 16:52:00,208.918,209.032,208.918,209.032,34200000.0
2006-04-18 16:53:00,209.028,209.04,208.984,208.984,50200000.0
2006-04-18 16:54:00,208.974,208.992,208.963,208.992,44800000.0
2006-04-18 16:55:00,208.99,209.005,208.982,209.005,47800000.0
2006-04-18 16:56:00,209.019,209.047,209.018,209.04,59300000.0
2006-04-18 16:57:00,209.03,209.046,209.008,209.022,68399998.0
2006-04-18 16:58:00,209.023,209.05,209.002,209.031,41800000.0
2006-04-18 16:59:00,209.021,209.066,209.007,209.062,37800000.0
2006-04-18 17:00:00,209.055,209.055,209.006,209.031,50100000.0
2006-04-18 17:01:00,209.039,209.061,209.033,209.033,67200000.0
2006-04-18 17:02:00,209.028,209.049,209.025,209.049,85600001.0
2006-04-18 17:03:00,209.038,209.047,209.024,209.024,110099999.0
2006-04-18 17:04:00,209.039,209.039,209.01,209.022,53500000.0
2006-04-18 17:05:00,209.014,209.014,208.972,208.972,59200000.0
2006-04-18 17:06:00,208.99,208.998,208.97,208.998,72500001.0
2006-04-18 17:07:00,208.984,208.998,208.97,208.979,79499999.0
2006-04-18 17:08:00,208.966,209.013,208.966,209.012,34700000.0
2006-04-18 17:09:00,208.999,209.011,208.967,208.967,35100000.0
2006-04-18 17:10:00,208.952,208.983,208.92,208.92,124900001.0
2006-04-18 17:11:00,208.921,208.94,208.921,208.931,50599999.0
2006-04-18 17:12:00,208.933,208.956,208.926,208.926,55399999.0
2006-04-18 17:13:00,208.942,209.003,208.942,209.002,85300000.0
2006-04-18 17:14:00,209.021,209.021,209.003,209.015,48000000.0
2006-04-18 17:15:00,209.034,209.045,209.014,209.045,41500000.0
2006-04-18 17:16:00,209.064,209.088,209.063,209.07,27500000.0
2006-04-18 17:17:00,209.061,209.079,209.029,209.029,71800000.0
2006-04-18 17:18:00,209.011,209.033,208.994,209.033,18800000.0
2006-04-18 17:19:00,209.06,209.06,209.005,209.018,63500000.0
2006-04-18 17:20:00,209.017,209.038,209.015,209.015,30700000.0
2006-04-18 17:21:00,209.018,209.04,209.018,209.04,29900000.0
2006-04-18 17:22:00,209.038,209.068,209.026,209.03,42000000.0
2006-04-18 17:23:00,209.021,209.035,209.003,209.012,65000000.0
2006-04-18 17:24:00,209.008,209.014,208.97,208.977,40800000.0
2006-04-18 17:25:00,208.979,208.988,208.95,208.958,25500000.0
2006-04-18 17:26:00,208.953,208.953,208.888,208.888,42100000.0
2006-04-18 17:27:00,208.892,208.931,208.886,208.891,63300000.0
2006-04-18 17:28:00,208.883,208.907,208.877,208.887,45400000.0
2006-04-18 17:29:00,208.91,208.933,208.894,208.933,74400000.0
2006-04-18 17:30:00,208.936,208.941,208.927,208.934,61100000.0
2006-04-18 17:31:00,208.916,208.946,208.915,208.932,16500000.0
2006-04-18 17:32:00,208.929,208.963,208.929,208.963,37000000.0
2006-04-18 17:33:00,208.964,208.994,208.946,208.946,49900000.0
2006-04-18 17:34:00,208.938,208.951,208.925,208.944,42600001.0
2006-04-18 17:35:00,208.937,208.957,208.935,208.935,71000000.0
2006-04-18 17:36:00,208.934,208.935,208.914,208.918,38500000.0
2006-04-18 17:37:00,208.928,208.955,208.928,208.955,52800001.0
2006-04-18 17:38:00,208.944,208.97,208.944,208.97,62400000.0
2006-04-18 17:39:00,208.973,209.01,208.973,209.01,27800000.0
2006-04-18 17:40:00,208.994,209.006,208.99,209.0,49700001.0
2006-04-18 17:41:00,208.994,208.994,208.971,208.983,47299999.0
2006-04-18 17:42:00,208.974,208.974,208.947,208.968,37100001.0
2006-04-18 17:43:00,208.967,208.977,208.955,208.973,27400000.0
2006-04-18 17:44:00,209.0,209.077,209.0,209.071,15800000.0
2006-04-18 17:45:00,209.082,209.098,209.068,209.077,58600001.0
2006-04-18 17:46:00,209.061,209.076,209.003,209.003,37600000.0
2006-04-18 17:47:00,209.014,209.054,209.004,209.04,37800000.0
2006-04-18 17:48:00,209.049,209.058,209.045,209.045,39600000.0
2006-04-18 17:49:00,209.061,209.078,209.035,209.063,32500000.0
2006-04-18 17:50:00,209.067,209.067,209.006,209.006,38400000.0
2006-04-18 17:51:00,209.013,209.062,209.013,209.029,82400000.0
2006-04-18 17:52:00,209.068,209.124,209.068,209.124,26700000.0
2006-04-18 17:53:00,209.103,209.114,209.094,209.11,55800000.0
2006-04-18 17:54:00,209.098,209.101,209.048,209.06,49100000.0
2006-04-18 17:55:00,209.049,209.049,209.027,209.03,34800000.0
2006-04-18 17:56:00,209.018,209.076,209.012,209.073,32500000.0
2006-04-18 17:57:00,209.094,209.139,209.094,209.137,21700000.0
2006-04-18 17:58:00,209.126,209.144,209.119,209.122,78700000.0
2006-04-18 17:59:00,209.118,209.118,209.089,209.094,82400001.0
2006-04-18 18:00:00,209.118,209.142,209.101,209.133,59300000.0
2006-04-18 18:01:00,209.165,209.174,209.146,209.15,518000002.0
2006-04-18 18:02:00,209.164,209.208,209.164,209.184,772999999.0
2006-04-18 18:03:00,209.187,209.197,209.159,209.159,670000003.0
2006-04-18 18:04:00,209.158,209.158,209.082,209.082,458400000.0
2006-04-18 18:05:00,209.094,209.105,209.075,209.082,728699997.0
2006-04-18 18:06:00,209.06,209.089,209.05,209.058,710199997.0
2006-04-18 18:07:00,209.057,209.075,209.046,209.047,619799998.0
2006-04-18 18:08:00,209.053,209.086,209.05,209.066,573599999.0
2006-04-18 18:09:00,209.062,209.071,209.038,209.064,460199998.0
2006-04-18 18:10:00,209.077,209.083,209.055,209.062,569200003.0
2006-04-18 18:11:00,209.059,209.073,209.042,209.06,324400001.0
2006-04-18 18:12:00,209.058,209.096,209.053,209.082,264799999.0
2006-04-18 18:13:00,209.089,209.104,209.062,209.062,433599999.0
2006-04-18 18:14:00,209.076,209.091,209.061,209.082,670300002.0
2006-04-18 18:15:00,209.087,209.087,209.053,209.069,587099999.0
2006-04-18 18:16:00,209.074,209.099,209.057,209.062,690200001.0
2006-04-18 18:17:00,209.057,209.057,209.035,209.042,214700001.0
2006-04-18 18:18:00,209.053,209.085,209.053,209.085,366100003.0
2006-04-18 18:19:00,209.089,209.146,209.087,209.146,560900003.0
2006-04-18 18:20:00,209.145,209.145,209.103,209.107,582900000.0
2006-04-18 18:21:00,209.108,209.128,209.104,209.11,541600005.0
2006-04-18 18:22:00,209.109,209.136,209.105,209.135,498100000.0
2006-04-18 18:23:00,209.117,209.142,209.1,209.116,763200000.0
2006-04-18 18:24:00,209.101,209.121,209.067,209.097,512200000.0
2006-04-18 18:25:00,209.111,209.165,209.111,209.161,411399998.0
2006-04-18 18:26:00,209.157,209.157,209.117,209.128,338100001.0
2006-04-18 18:27:00,209.124,209.124,209.088,209.088,385399999.0
2006-04-18 18:28:00,209.071,209.087,209.059,209.073,445899999.0
2006-04-18 18:29:00,209.083,209.106,209.071,209.105,417400001.0
2006-04-18 18:30:00,209.114,209.118,209.092,209.114,262200000.0
2006-04-18 18:31:00,209.112,209.128,209.102,209.117,356699999.0
2006-04-18 18:32:00,209.101,209.126,209.085,209.104,472299998.0
2006-04-18 18:33:00,209.113,209.14,209.095,209.111,453400000.0
2006-04-18 18:34:00,209.131,209.136,209.104,209.109,553300001.0
2006-04-18 18:35:00,209.097,209.107,209.045,209.081,437899998.0
2006-04-18 18:36:00,209.084,209.121,209.084,209.098,255600000.0
2006-04-18 18:37:00,209.11,209.117,209.096,209.112,155300000.0
2006-04-18 18:38:00,209.122,209.125,209.106,209.118,219800001.0
2006-04-18 18:39:00,209.112,209.12,209.09,209.101,153200001.0
2006-04-18 18:40:00,209.089,209.109,209.082,209.087,230900000.0
2006-04-18 18:41:00,209.072,209.103,209.072,209.089,225899999.0
2006-04-18 18:42:00,209.092,209.099,209.078,209.084,303600003.0
2006-04-18 18:43:00,209.084,209.112,209.084,209.088,128600000.0
2006-04-18 18:44:00,209.094,209.105,209.083,209.093,286200000.0
2006-04-18 18:45:00,209.092,209.116,209.085,209.091,192500002.0
2006-04-18 18:46:00,209.083,209.099,209.083,209.094,183100002.0
2006-04-18 18:47:00,209.088,209.091,209.077,209.08,86400000.0
2006-04-18 18:48:00,209.089,209.091,209.067,209.089,119599999.0
2006-04-18 18:49:00,209.08,209.08,209.049,209.053,175700000.0
2006-04-18 18:50:00,209.05,209.067,209.046,209.066,259299998.0
2006-04-18 18:51:00,209.065,209.075,209.05,209.07,191799999.0
2006-04-18 18:52:00,209.077,209.082,209.047,209.067,264200000.0
2006-04-18 18:53:00,209.073,209.082,209.061,209.061,231600001.0
2006-04-18 18:54:00,209.07,209.07,209.049,209.066,217099999.0
2006-04-18 18:55:00,209.075,209.085,209.055,209.06,287099998.0
2006-04-18 18:56:00,209.072,209.079,209.066,209.068,36200000.0
2006-04-18 18:57:00,209.066,209.081,209.063,209.07,102400000.0
2006-04-18 18:58:00,209.067,209.077,209.052,209.068,271200002.0
2006-04-18 18:59:00,209.055,209.071,209.049,209.058,214600001.0
2006-04-18 19:00:00,209.048,209.077,209.048,209.077,94300001.0
2006-04-18 19:01:00,209.072,209.081,209.055,209.055,100400000.0
2006-04-18 19:02:00,209.052,209.065,209.041,209.063,207499998.0
2006-04-18 19:03:00,209.07,209.093,209.07,209.074,274600000.0
2006-04-18 19:04:00,209.075,209.087,209.065,209.069,197699999.0
2006-04-18 19:05:00,209.067,209.076,209.058,209.07,231200001.0
2006-04-18 19:06:00,209.07,209.096,209.062,209.065,466900003.0
2006-04-18 19:07:00,209.068,209.078,209.058,209.059,371200000.0
2006-04-18 19:08:00,209.052,209.068,209.035,209.046,307699999.0
2006-04-18 19:09:00,209.044,209.072,209.039,209.063,234500001.0
2006-04-18 19:10:00,209.067,209.072,209.06,209.061,118000000.0
2006-04-18 19:11:00,209.057,209.057,209.034,209.034,31500000.0
2006-04-18 19:12:00,209.031,209.043,209.029,209.029,64600000.0
2006-04-18 19:13:00,209.028,209.043,209.023,209.037,174800000.0
2006-04-18 19:14:00,209.041,209.058,209.034,209.04,225200000.0
2006-04-18 19:15:00,209.049,209.06,209.046,209.057,322900001.0
2006-04-18 19:16:00,209.066,209.07,209.06,209.07,47100000.0
2006-04-18 19:17:00,209.084,209.084,209.056,209.073,147199998.0
2006-04-18 19:18:00,209.064,209.075,209.042,209.05,144800000.0
2006-04-18 19:19:00,209.049,209.067,209.034,209.047,150400000.0
2006-04-18 19:20:00,209.051,209.069,209.034,209.038,158900000.0
2006-04-18 19:21:00,209.028,209.031,209.015,209.021,128400000.0
2006-04-18 19:22:00,209.023,209.037,209.021,209.037,124300000.0
2006-04-18 19:23:00,209.037,209.044,209.012,209.022,500699999.0
2006-04-18 19:24:00,209.027,209.048,209.025,209.039,89800000.0
2006-04-18 19:25:00,209.03,209.04,209.03,209.035,180300000.0
2006-04-18 19:26:00,209.033,209.052,209.025,209.033,472900001.0
2006-04-18 19:27:00,209.015,209.025,209.0,209.009,267300000.0
2006-04-18 19:28:00,209.017,209.027,209.01,209.02,228300002.0
2006-04-18 19:29:00,209.022,209.034,209.022,209.026,76300000.0
2006-04-18 19:30:00,209.02,209.055,209.019,209.037,227300000.0
2006-04-18 19:31:00,209.04,209.075,209.04,209.075,141300000.0
2006-04-18 19:32:00,209.084,209.11,209.084,209.09,377500001.0
2006-04-18 19:33:00,209.093,209.099,209.08,209.093,194999999.0
2006-04-18 19:34:00,209.091,209.091,209.066,209.073,206600000.0
2006-04-18 19:35:00,209.063,209.085,209.06,209.063,249900001.0
2006-04-18 19:36:00,209.063,209.07,209.044,209.063,204499999.0
2006-04-18 19:37:00,209.071,209.071,209.057,209.057,87900000.0
2006-04-18 19:38:00,209.072,209.088,209.07,209.088,186600000.0
2006-04-18 19:39:00,209.095,209.113,209.078,209.1,192800000.0
2006-04-18 19:40:00,209.113,209.129,209.102,209.11,202000000.0
2006-04-18 19:41:00,209.123,209.125,209.11,209.11,304000002.0
2006-04-18 19:42:00,209.115,209.129,209.102,209.12,172300000.0
2006-04-18 19:43:00,209.124,209.124,209.11,209.111,69799999.0
2006-04-18 19:44:00,209.108,209.118,209.096,209.096,222500002.0
2006-04-18 19:45:00,209.094,209.122,209.094,209.122,139800001.0
2006-04-18 19:46:00,209.132,209.132,209.111,209.122,155100000.0
2006-04-18 19:47:00,209.132,209.142,209.121,209.142,43400000.0
2006-04-18 19:48:00,209.125,209.141,209.097,209.097,222400001.0
2006-04-18 19:49:00,209.087,209.111,209.086,209.1,163000000.0
2006-04-18 19:50:00,209.097,209.115,209.087,209.087,171400001.0
2006-04-18 19:51:00,209.083,209.083,209.035,209.046,166500001.0
2006-04-18 19:52:00,209.043,209.044,209.024,209.035,161900001.0
2006-04-18 19:53:00,209.041,209.044,209.026,209.031,162400000.0
2006-04-18 19:54:00,209.031,209.048,209.023,209.048,161600001.0
2006-04-18 19:55:00,209.047,209.06,209.025,209.06,81700002.0
2006-04-18 19:56:00,209.073,209.082,209.063,209.082,109100000.0
2006-04-18 19:57:00,209.08,209.103,209.069,209.088,127200001.0
2006-04-18 19:58:00,209.099,209.107,209.086,209.086,286299999.0
2006-04-18 19:59:00,209.091,209.103,209.061,209.061,178300000.0
2006-04-18 20:00:00,209.072,209.103,208.9,208.903,48000000.0
2006-04-18 20:01:00,208.901,209.037,208.901,209.015,130099999.0
2006-04-18 20:02:00,209.015,209.038,208.956,209.035,168900000.0
2006-04-18 20:03:00,209.028,209.047,209.001,209.025,102300000.0
2006-04-18 20:04:00,209.001,209.028,208.98,209.005,140500000.0
2006-04-18 20:05:00,209.009,209.083,209.009,209.076,142399999.0
2006-04-18 20:06:00,209.07,209.133,209.051,209.051,200800000.0
2006-04-18 20:07:00,209.051,209.084,209.029,209.055,185500001.0
2006-04-18 20:08:00,209.063,209.173,209.063,209.171,158199999.0
2006-04-18 20:09:00,209.149,209.149,209.054,209.065,123800001.0
2006-04-18 20:10:00,209.04,209.04,209.012,209.04,116000000.0
2006-04-18 20:11:00,209.067,209.067,209.012,209.017,342799997.0
2006-04-18 20:12:00,209.025,209.08,209.025,209.072,523200002.0
2006-04-18 20:13:00,209.068,209.094,209.056,209.077,185299999.0
2006-04-18 20:14:00,209.069,209.116,209.032,209.078,179200000.0
2006-04-18 20:15:00,209.068,209.068,209.006,209.009,312500002.0
2006-04-18 20:16:00,208.998,209.017,208.986,208.988,187100000.0
2006-04-18 20:17:00,208.977,208.977,208.907,208.907,73400000.0
2006-04-18 20:18:00,208.891,208.899,208.851,208.86,167700001.0
2006-04-18 20:19:00,208.863,208.869,208.828,208.833,156699999.0
2006-04-18 20:20:00,208.814,208.835,208.772,208.817,290199999.0
2006-04-18 20:21:00,208.836,208.907,208.836,208.845,144800002.0
2006-04-18 20:22:00,208.846,208.867,208.831,208.865,210200000.0
2006-04-18 20:23:00,208.867,208.894,208.839,208.877,140600000.0
2006-04-18 20:24:00,208.869,208.869,208.829,208.858,210099999.0
2006-04-18 20:25:00,208.857,208.882,208.84,208.84,215900000.0
2006-04-18 20:26:00,208.829,208.874,208.788,208.866,341400000.0
2006-04-18 20:27:00,208.859,208.859,208.807,208.816,160400000.0
2006-04-18 20:28:00,208.824,208.865,208.81,208.849,434799998.0
2006-04-18 20:29:00,208.87,208.904,208.857,208.87,476499998.0
2006-04-18 20:30:00,208.863,208.87,208.804,208.821,504100001.0
2006-04-18 20:31:00,208.82,208.89,208.807,208.841,415199998.0
2006-04-18 20:32:00,208.857,208.89,208.857,208.875,477999998.0
2006-04-18 20:33:00,208.87,208.895,208.87,208.885,184000000.0
2006-04-18 20:34:00,208.89,208.89,208.85,208.865,133400000.0
2006-04-18 20:35:00,208.863,208.88,208.85,208.88,124700001.0
2006-04-18 20:36:00,208.89,208.906,208.889,208.899,107600000.0
2006-04-18 20:37:00,208.886,208.894,208.866,208.88,104600001.0
2006-04-18 20:38:00,208.871,208.873,208.84,208.853,207000000.0
2006-04-18 20:39:00,208.854,208.858,208.785,208.814,202299999.0
2006-04-18 20:40:00,208.831,208.858,208.807,208.825,409200002.0
2006-04-18 20:41:00,208.826,208.886,208.826,208.868,243100001.0
2006-04-18 20:42:00,208.86,208.87,208.845,208.855,210900000.0
2006-04-18 20:43:00,208.85,208.859,208.818,208.85,327000000.0
2006-04-18 20:44:00,208.844,208.854,208.807,208.835,382400000.0
2006-04-18 20:45:00,208.838,208.838,208.809,208.832,219300001.0
2006-04-18 20:46:00,208.839,208.861,208.829,208.846,211500000.0
2006-04-18 20:47:00,208.838,208.838,208.794,208.794,174800000.0
2006-04-18 20:48:00,208.795,208.836,208.795,208.807,243900000.0
2006-04-18 20:49:00,208.819,208.821,208.802,208.821,125199999.0
2006-04-18 20:50:00,208.814,208.814,208.776,208.776,395000000.0
2006-04-18 20:51:00,208.759,208.769,208.735,208.757,176700000.0
2006-04-18 20:52:00,208.769,208.793,208.769,208.775,109200000.0
2006-04-18 20:53:00,208.773,208.795,208.773,208.79,153700000.0
2006-04-18 20:54:00,208.793,208.797,208.777,208.79,125600000.0
2006-04-18 20:55:00,208.782,208.782,208.752,208.768,307099998.0
2006-04-18 20:56:00,208.76,208.774,208.729,208.756,241700001.0
2006-04-18 20:57:00,208.753,208.761,208.711,208.745,343199998.0
2006-04-18 20:58:00,208.745,208.749,208.716,208.716,355700000.0
2006-04-18 20:59:00,208.724,208.766,208.724,208.75,493400001.0
2006-04-18 21:00:00,208.75,208.76,208.731,208.743,570700000.0
2006-04-18 21:01:00,208.753,208.793,208.745,208.745,416700000.0
2006-04-18 21:02:00,208.74,208.767,208.736,208.763,221799999.0
2006-04-18 21:03:00,208.757,208.769,208.731,208.745,190100000.0
2006-04-18 21:04:00,208.76,208.764,208.744,208.753,130199997.0
2006-04-18 21:05:00,208.75,208.77,208.743,208.77,150300000.0
2006-04-18 21:06:00,208.77,208.772,208.745,208.764,174800000.0
2006-04-18 21:07:00,208.779,208.786,208.756,208.782,252699998.0
2006-04-18 21:08:00,208.786,208.804,208.762,208.789,158800000.0
2006-04-18 21:09:00,208.801,208.834,208.801,208.832,73900001.0
2006-04-18 21:10:00,208.835,208.839,208.812,208.812,88600000.0
2006-04-18 21:11:00,208.802,208.802,208.765,208.768,114999999.0
2006-04-18 21:12:00,208.774,208.781,208.766,208.766,79400000.0
2006-04-18 21:13:00,208.767,208.788,208.764,208.771,154299999.0
2006-04-18 21:14:00,208.774,208.812,208.768,208.793,343700000.0
2006-04-18 21:15:00,208.8,208.828,208.792,208.807,319200001.0
2006-04-18 21:16:00,208.804,208.804,208.775,208.784,64500000.0
2006-04-18 21:17:00,208.785,208.805,208.771,208.785,258400001.0
2006-04-18 21:18:00,208.78,208.783,208.743,208.743,150700000.0
2006-04-18 21:19:00,208.746,208.77,208.727,208.755,221300000.0
2006-04-18 21:20:00,208.753,208.753,208.72,208.738,341900000.0
2006-04-18 21:21:00,208.736,208.763,208.734,208.753,263700002.0
2006-04-18 21:22:00,208.76,208.788,208.754,208.771,138800001.0
2006-04-18 21:23:00,208.774,208.792,208.772,208.79,179000001.0
2006-04-18 21:24:00,208.782,208.828,208.782,208.82,162599999.0
2006-04-18 21:25:00,208.809,208.857,208.809,208.842,332499998.0
2006-04-18 21:26:00,208.846,208.856,208.83,208.831,138700000.0
2006-04-18 21:27:00,208.825,208.843,208.806,208.819,134500001.0
2006-04-18 21:28:00,208.823,208.828,208.816,208.825,141300001.0
2006-04-18 21:29:00,208.828,208.828,208.807,208.815,117400001.0
2006-04-18 21:30:00,208.809,208.809,208.789,208.789,115700001.0
2006-04-18 21:31:00,208.763,208.785,208.762,208.785,88700000.0
2006-04-18 21:32:00,208.789,208.789,208.774,208.783,123500000.0
2006-04-18 21:33:00,208.776,208.777,208.751,208.777,146800000.0
2006-04-18 21:34:00,208.789,208.792,208.771,208.773,88100000.0
2006-04-18 21:35:00,208.765,208.772,208.758,208.758,56100000.0
2006-04-18 21:36:00,208.767,208.772,208.757,208.762,61400000.0
2006-04-18 21:37:00,208.76,208.772,208.747,208.747,116900000.0
2006-04-18 21:38:00,208.742,208.771,208.742,208.749,34800000.0
2006-04-18 21:39:00,208.758,208.793,208.758,208.793,37500000.0
2006-04-18 21:40:00,208.799,208.806,208.793,208.798,67600001.0
2006-04-18 21:41:00,208.793,208.807,208.781,208.807,55799999.0
2006-04-18 21:42:00,208.815,208.83,208.801,208.809,164200001.0
2006-04-18 21:43:00,208.813,208.814,208.808,208.808,52799998.0
2006-04-18 21:44:00,208.796,208.81,208.775,208.788,192000000.0
2006-04-18 21:45:00,208.799,208.823,208.79,208.816,62899999.0
2006-04-18 21:46:00,208.82,208.83,208.805,208.823,119400000.0
2006-04-18 21:47:00,208.836,208.86,208.836,208.843,95600001.0
2006-04-18 21:48:00,208.837,208.839,208.819,208.837,131900000.0
2006-04-18 21:49:00,208.833,208.865,208.833,208.849,84200000.0
2006-04-18 21:50:00,208.869,208.869,208.852,208.858,55000001.0
2006-04-18 21:51:00,208.857,208.864,208.84,208.841,117400000.0
2006-04-18 21:52:00,208.841,208.859,208.841,208.846,43699999.0
2006-04-18 21:53:00,208.845,208.845,208.823,208.835,48200000.0
2006-04-18 21:54:00,208.837,208.837,208.816,208.82,87100000.0
2006-04-18 21:55:00,208.812,208.812,208.796,208.797,53600000.0
2006-04-18 21:56:00,208.817,208.821,208.817,208.817,24700000.0
2006-04-18 21:57:00,208.822,208.839,208.822,208.828,32900000.0
2006-04-18 21:58:00,208.824,208.838,208.811,208.823,90799999.0
2006-04-18 21:59:00,208.835,208.861,208.829,208.835,174800001.0
2006-04-18 22:00:00,208.823,208.859,208.823,208.831,186599997.0
2006-04-18 22:01:00,208.827,208.834,208.8,208.827,140800000.0
2006-04-18 22:02:00,208.823,208.846,208.823,208.824,231200000.0
2006-04-18 22:03:00,208.822,208.822,208.8,208.8,84600001.0
2006-04-18 22:04:00,208.794,208.811,208.794,208.794,164699998.0
2006-04-18 22:05:00,208.79,208.802,208.778,208.789,88999999.0
2006-04-18 22:06:00,208.795,208.819,208.795,208.817,17800000.0
2006-04-18 22:07:00,208.811,208.822,208.811,208.82,45000000.0
2006-04-18 22:08:00,208.823,208.824,208.815,208.816,85800001.0
2006-04-18 22:09:00,208.806,208.82,208.802,208.82,35600000.0
2006-04-18 22:10:00,208.813,208.813,208.8,208.801,23300000.0
2006-04-18 22:11:00,208.797,208.826,208.797,208.811,103700001.0
2006-04-18 22:12:00,208.808,208.808,208.745,208.753,117700002.0
2006-04-18 22:13:00,208.76,208.76,208.741,208.755,50500000.0
2006-04-18 22:14:00,208.745,208.745,208.71,208.71,39900001.0
2006-04-18 22:15:00,208.721,208.763,208.721,208.75,208499998.0
2006-04-18 22:16:00,208.768,208.78,208.763,208.771,177300000.0
2006-04-18 22:17:00,208.772,208.789,208.772,208.789,69300000.0
2006-04-18 22:18:00,208.797,208.812,208.774,208.812,76300000.0
2006-04-18 22:19:00,208.815,208.824,208.792,208.821,74600000.0
2006-04-18 22:20:00,208.838,208.84,208.818,208.84,53600000.0
2006-04-18 22:21:00,208.828,208.851,208.827,208.832,61099999.0
2006-04-18 22:22:00,208.826,208.865,208.817,208.851,85100001.0
2006-04-18 22:23:00,208.842,208.864,208.831,208.836,55100000.0
2006-04-18 22:24:00,208.845,208.845,208.802,208.819,42300000.0
2006-04-18 22:25:00,208.804,208.827,208.801,208.827,84800000.0
2006-04-18 22:26:00,208.827,208.827,208.805,208.805,35800000.0
2006-04-18 22:27:00,208.792,208.806,208.781,208.794,187699998.0
2006-04-18 22:28:00,208.808,208.811,208.779,208.78,50300000.0
2006-04-18 22:29:00,208.771,208.793,208.759,208.762,159899999.0
2006-04-18 22:30:00,208.758,208.758,208.73,208.75,56499999.0
2006-04-18 22:31:00,208.756,208.756,208.727,208.728,54500000.0
2006-04-18 22:32:00,208.717,208.725,208.705,208.724,111399999.0
2006-04-18 22:33:00,208.749,208.794,208.749,208.784,196800000.0
2006-04-18 22:34:00,208.798,208.816,208.794,208.809,245699999.0
2006-04-18 22:35:00,208.824,208.824,208.792,208.792,57200000.0
2006-04-18 22:36:00,208.78,208.789,208.734,208.734,134999999.0
2006-04-18 22:37:00,208.738,208.749,208.727,208.749,52000000.0
2006-04-18 22:38:00,208.755,208.763,208.752,208.754,25100000.0
2006-04-18 22:39:00,208.748,208.76,208.741,208.741,58499999.0
2006-04-18 22:40:00,208.738,208.751,208.717,208.717,81500000.0
2006-04-18 22:41:00,208.732,208.75,208.732,208.745,48300000.0
2006-04-18 22:42:00,208.752,208.76,208.74,208.74,25200000.0
2006-04-18 22:43:00,208.748,208.788,208.748,208.754,73700000.0
2006-04-18 22:44:00,208.758,208.783,208.757,208.765,123599998.0
2006-04-18 22:45:00,208.772,208.773,208.75,208.75,120600001.0
2006-04-18 22:46:00,208.752,208.758,208.748,208.75,82400000.0
2006-04-18 22:47:00,208.743,208.772,208.725,208.731,109300000.0
2006-04-18 22:48:00,208.743,208.757,208.735,208.742,119400001.0
2006-04-18 22:49:00,208.733,208.748,208.727,208.732,34600000.0
2006-04-18 22:50:00,208.713,208.743,208.681,208.737,32300000.0
2006-04-18 22:51:00,208.734,208.772,208.685,208.73,76200000.0
2006-04-18 22:52:00,208.739,208.764,208.738,208.738,72500001.0
2006-04-18 22:53:00,208.742,208.764,208.721,208.757,110800000.0
2006-04-18 22:54:00,208.769,208.808,208.757,208.808,70700000.0
2006-04-18 22:55:00,208.787,208.8,208.735,208.735,73000000.0
2006-04-18 22:56:00,208.71,208.764,208.71,208.723,57200000.0
2006-04-18 22:57:00,208.722,208.73,208.685,208.696,84799999.0
2006-04-18 22:58:00,208.697,208.749,208.691,208.744,53200000.0
2006-04-18 22:59:00,208.735,208.755,208.735,208.745,71000000.0
2006-04-18 23:00:00,208.75,208.763,208.685,208.728,67200000.0
2006-04-18 23:01:00,208.743,208.754,208.672,208.705,26100000.0
2006-04-18 23:02:00,208.7,208.813,208.699,208.788,90399999.0
2006-04-18 23:03:00,208.76,208.829,208.747,208.81,60600000.0
2006-04-18 23:04:00,208.855,208.855,208.732,208.793,68700000.0
2006-04-18 23:05:00,208.793,208.809,208.728,208.775,51400000.0
2006-04-18 23:06:00,208.79,208.832,208.771,208.815,25500000.0
2006-04-18 23:07:00,208.783,208.821,208.765,208.792,50200000.0
2006-04-18 23:08:00,208.778,208.823,208.741,208.823,51200000.0
2006-04-18 23:09:00,208.794,208.805,208.744,208.759,41400001.0
2006-04-18 23:10:00,208.769,208.798,208.741,208.785,50600000.0
2006-04-18 23:11:00,208.735,208.783,208.719,208.76,69200001.0
2006-04-18 23:12:00,208.77,208.799,208.742,208.799,19600000.0
2006-04-18 23:13:00,208.819,208.834,208.77,208.834,65400000.0
2006-04-18 23:14:00,208.803,208.803,208.74,208.771,33100000.0
2006-04-18 23:15:00,208.796,208.796,208.727,208.738,52300000.0
2006-04-18 23:16:00,208.705,208.762,208.683,208.738,61600000.0
2006-04-18 23:17:00,208.72,208.726,208.642,208.652,40000000.0
2006-04-18 23:18:00,208.725,208.725,208.645,208.659,22000000.0
2006-04-18 23:19:00,208.688,208.719,208.64,208.698,55800000.0
2006-04-18 23:20:00,208.684,208.726,208.666,208.666,42400000.0
2006-04-18 23:21:00,208.708,208.708,208.629,208.655,49300000.0
2006-04-18 23:22:00,208.71,208.714,208.636,208.67,66200000.0
2006-04-18 23:23:00,208.663,208.7,208.636,208.686,33200000.0
2006-04-18 23:24:00,208.686,208.721,208.686,208.71,27200000.0
2006-04-18 23:25:00,208.698,208.738,208.696,208.713,59399999.0
2006-04-18 23:26:00,208.756,208.769,208.726,208.759,31700000.0
2006-04-18 23:27:00,208.744,208.768,208.73,208.755,21500000.0
2006-04-18 23:28:00,208.727,208.76,208.677,208.713,57999999.0
2006-04-18 23:29:00,208.71,208.77,208.707,208.723,41599999.0
2006-04-18 23:30:00,208.775,208.791,208.693,208.752,50200000.0
2006-04-18 23:31:00,208.799,208.849,208.773,208.82,40100000.0
2006-04-18 23:32:00,208.885,208.889,208.823,208.865,55500000.0
2006-04-18 23:33:00,208.885,208.917,208.861,208.868,50800000.0
2006-04-18 23:34:00,208.907,208.913,208.853,208.901,70500001.0
2006-04-18 23:35:00,208.92,208.924,208.852,208.852,54200000.0
2006-04-18 23:36:00,208.88,208.886,208.788,208.801,63400000.0
2006-04-18 23:37:00,208.797,208.807,208.758,208.782,42800000.0
2006-04-18 23:38:00,208.81,208.81,208.742,208.767,19600000.0
2006-04-18 23:39:00,208.758,208.784,208.734,208.734,42000000.0
2006-04-18 23:40:00,208.657,208.748,208.657,208.736,63100000.0
2006-04-18 23:41:00,208.662,208.758,208.662,208.752,63200001.0
2006-04-18 23:42:00,208.719,208.755,208.683,208.755,74500000.0
2006-04-18 23:43:00,208.715,208.795,208.703,208.793,30900000.0
2006-04-18 23:44:00,208.78,208.788,208.731,208.778,62100000.0
2006-04-18 23:45:00,208.774,208.777,208.706,208.706,49799999.0
2006-04-18 23:46:00,208.771,208.786,208.724,208.728,27800000.0
2006-04-18 23:47:00,208.735,208.816,208.735,208.802,58100000.0
2006-04-18 23:48:00,208.808,208.808,208.742,208.765,37800000.0
2006-04-18 23:49:00,208.77,208.775,208.711,208.715,99900000.0
2006-04-18 23:50:00,208.696,208.731,208.671,208.694,52500000.0
2006-04-18 23:51:00,208.728,208.745,208.678,208.7,85500002.0
2006-04-18 23:52:00,208.695,208.752,208.675,208.749,59000000.0
2006-04-18 23:53:00,208.757,208.759,208.71,208.75,44800000.0
2006-04-18 23:54:00,208.762,208.774,208.732,208.752,31200000.0
2006-04-18 23:55:00,208.779,208.779,208.697,208.741,60100000.0
2006-04-18 23:56:00,208.745,208.781,208.709,208.768,35400000.0
2006-04-18 23:57:00,208.72,208.775,208.699,208.775,32000000.0
2006-04-18 23:58:00,208.746,208.764,208.704,208.764,69900000.0
2006-04-18 23:59:00,208.74,208.775,208.698,208.742,33000000.0
2006-04-19 00:00:00,208.675,208.701,208.642,208.648,54600000.0
2006-04-19 00:01:00,208.635,208.694,208.635,208.692,49600001.0
2006-04-19 00:02:00,208.665,208.72,208.665,208.72,95800000.0
2006-04-19 00:03:00,208.706,208.712,208.655,208.699,45400000.0
2006-04-19 00:04:00,208.685,208.773,208.676,208.773,29600000.0
2006-04-19 00:05:00,208.758,208.801,208.728,208.801,89800001.0
2006-04-19 00:06:00,208.829,208.846,208.809,208.826,36399999.0
2006-04-19 00:07:00,208.829,208.858,208.79,208.858,32100000.0
2006-04-19 00:08:00,208.872,208.882,208.792,208.827,42800000.0
2006-04-19 00:09:00,208.845,208.856,208.805,208.856,58400000.0
2006-04-19 00:10:00,208.867,208.872,208.814,208.831,44300000.0
2006-04-19 00:11:00,208.81,208.865,208.8,208.832,43400000.0
2006-04-19 00:12:00,208.87,208.88,208.835,208.847,62700001.0
2006-04-19 00:13:00,208.825,208.83,208.789,208.799,68600000.0
2006-04-19 00:14:00,208.793,208.813,208.783,208.79,91500000.0
2006-04-19 00:15:00,208.817,208.836,208.77,208.77,51700000.0
2006-04-19 00:16:00,208.785,208.804,208.736,208.763,65600000.0
2006-04-19 00:17:00,208.784,208.799,208.738,208.743,34600000.0
2006-04-19 00:18:00,208.795,208.795,208.713,208.713,38900000.0
2006-04-19 00:19:00,208.735,208.765,208.713,208.732,61699999.0
2006-04-19 00:20:00,208.744,208.764,208.704,208.726,41600000.0
2006-04-19 00:21:00,208.721,208.753,208.703,208.737,54700000.0
2006-04-19 00:22:00,208.723,208.775,208.723,208.764,33700000.0
2006-04-19 00:23:00,208.767,208.78,208.731,208.738,53600000.0
2006-04-19 00:24:00,208.781,208.791,208.705,208.705,58000000.0
2006-04-19 00:25:00,208.792,208.811,208.727,208.758,32300000.0
2006-04-19 00:26:00,208.777,208.823,208.742,208.82,66899999.0
2006-04-19 00:27:00,208.778,208.832,208.769,208.785,58700000.0
2006-04-19 00:28:00,208.802,208.81,208.764,208.783,34800001.0
2006-04-19 00:29:00,208.799,208.829,208.774,208.829,93899999.0
2006-04-19 00:30:00,208.783,208.849,208.775,208.819,47800000.0
2006-04-19 00:31:00,208.818,208.821,208.775,208.81,87000001.0
2006-04-19 00:32:00,208.827,208.844,208.785,208.809,40300000.0
2006-04-19 00:33:00,208.857,208.861,208.772,208.789,27800000.0
2006-04-19 00:34:00,208.795,208.85,208.779,208.833,60700000.0
2006-04-19 00:35:00,208.85,208.858,208.764,208.779,65000000.0
2006-04-19 00:36:00,208.749,208.749,208.7,208.706,30000000.0
2006-04-19 00:37:00,208.707,208.747,208.698,208.74,38800000.0
2006-04-19 00:38:00,208.715,208.715,208.664,208.7,37900000.0
2006-04-19 00:39:00,208.704,208.704,208.671,208.671,33200000.0
2006-04-19 00:40:00,208.672,208.674,208.645,208.645,13200000.0
2006-04-19 00:41:00,208.648,208.668,208.648,208.653,12700000.0
2006-04-19 00:42:00,208.64,208.65,208.627,208.635,27400000.0
2006-04-19 00:43:00,208.645,208.645,208.632,208.635,24700000.0
2006-04-19 00:44:00,208.648,208.662,208.639,208.662,35400000.0
2006-04-19 00:45:00,208.654,208.654,208.643,208.653,37700001.0
2006-04-19 00:46:00,208.637,208.649,208.637,208.649,46600000.0
2006-04-19 00:47:00,208.657,208.658,208.635,208.635,38800000.0
2006-04-19 00:48:00,208.64,208.65,208.64,208.64,39400000.0
2006-04-19 00:49:00,208.608,208.608,208.511,208.52,45700001.0
2006-04-19 00:50:00,208.523,208.523,208.475,208.488,39700000.0
2006-04-19 00:51:00,208.454,208.482,208.439,208.473,79800001.0
2006-04-19 00:52:00,208.463,208.488,208.433,208.446,69299999.0
2006-04-19 00:53:00,208.408,208.408,208.378,208.403,42000000.0
2006-04-19 00:54:00,208.401,208.426,208.381,208.383,70599999.0
2006-04-19 00:55:00,208.374,208.43,208.367,208.43,47800000.0
2006-04-19 00:56:00,208.444,208.467,208.444,208.462,46100000.0
2006-04-19 00:57:00,208.48,208.505,208.461,208.505,68400000.0
2006-04-19 00:58:00,208.482,208.487,208.463,208.469,35600000.0
2006-04-19 00:59:00,208.463,208.477,208.447,208.471,32700000.0
2006-04-19 01:00:00,208.49,208.499,208.489,208.499,34300000.0
2006-04-19 01:01:00,208.49,208.49,208.473,208.483,47899999.0
2006-04-19 01:02:00,208.472,208.472,208.391,208.438,65800000.0
2006-04-19 01:03:00,208.417,208.428,208.411,208.427,28300000.0
2006-04-19 01:04:00,208.418,208.474,208.418,208.467,69200000.0
2006-04-19 01:05:00,208.487,208.495,208.459,208.485,70500000.0
2006-04-19 01:06:00,208.514,208.552,208.514,208.514,49100000.0
2006-04-19 01:07:00,208.514,208.535,208.514,208.535,49600000.0
2006-04-19 01:08:00,208.545,208.58,208.543,208.576,44099999.0
2006-04-19 01:09:00,208.585,208.595,208.576,208.579,58300000.0
2006-04-19 01:10:00,208.58,208.603,208.58,208.59,29600000.0
2006-04-19 01:11:00,208.601,208.624,208.601,208.623,91300000.0
2006-04-19 01:12:00,208.638,208.64,208.615,208.616,75600000.0
2006-04-19 01:13:00,208.627,208.628,208.585,208.585,24000000.0
2006-04-19 01:14:00,208.569,208.592,208.553,208.569,70000000.0
2006-04-19 01:15:00,208.563,208.575,208.539,208.547,72699999.0
2006-04-19 01:16:00,208.54,208.564,208.54,208.559,45200000.0
2006-04-19 01:17:00,208.579,208.605,208.578,208.578,47100000.0
2006-04-19 01:18:00,208.571,208.571,208.541,208.555,34100000.0
2006-04-19 01:19:00,208.553,208.562,208.545,208.551,42500000.0
2006-04-19 01:20:00,208.555,208.578,208.555,208.578,68000000.0
2006-04-19 01:21:00,208.589,208.606,208.581,208.606,59300001.0
2006-04-19 01:22:00,208.622,208.634,208.603,208.622,67900001.0
2006-04-19 01:23:00,208.619,208.633,208.619,208.619,29300000.0
2006-04-19 01:24:00,208.626,208.635,208.619,208.635,50200000.0
2006-04-19 01:25:00,208.629,208.642,208.627,208.642,35000000.0
2006-04-19 01:26:00,208.658,208.658,208.632,208.639,79100000.0
2006-04-19 01:27:00,208.644,208.654,208.644,208.653,50100000.0
2006-04-19 01:28:00,208.651,208.651,208.641,208.649,18000000.0
2006-04-19 01:29:00,208.652,208.669,208.644,208.66,36600000.0
2006-04-19 01:30:00,208.658,208.662,208.647,208.662,23900000.0
2006-04-19 01:31:00,208.665,208.698,208.665,208.683,43599999.0
2006-04-19 01:32:00,208.692,208.709,208.684,208.707,25900000.0
2006-04-19 01:33:00,208.7,208.7,208.672,208.688,50400000.0
2006-04-19 01:34:00,208.71,208.72,208.71,208.712,41100000.0
2006-04-19 01:35:00,208.714,208.772,208.714,208.761,39500000.0
2006-04-19 01:36:00,208.766,208.801,208.766,208.774,59800001.0
2006-04-19 01:37:00,208.766,208.766,208.717,208.717,60900001.0
2006-04-19 01:38:00,208.707,208.728,208.707,208.728,72900001.0
2006-04-19 01:39:00,208.725,208.725,208.698,208.698,45000000.0
2006-04-19 01:40:00,208.685,208.685,208.645,208.655,81399999.0
2006-04-19 01:41:00,208.665,208.676,208.662,208.662,40100000.0
2006-04-19 01:42:00,208.653,208.653,208.594,208.602,30500000.0
2006-04-19 01:43:00,208.589,208.638,208.588,208.635,54600000.0
2006-04-19 01:44:00,208.637,208.646,208.617,208.623,28800000.0
2006-04-19 01:45:00,208.613,208.613,208.596,208.605,53300000.0
2006-04-19 01:46:00,208.606,208.617,208.576,208.61,89300001.0
2006-04-19 01:47:00,208.589,208.589,208.566,208.568,68199999.0
2006-04-19 01:48:00,208.571,208.582,208.571,208.582,32400001.0
2006-04-19 01:49:00,208.588,208.588,208.546,208.556,36600000.0
2006-04-19 01:50:00,208.562,208.567,208.549,208.559,65000000.0
2006-04-19 01:51:00,208.536,208.558,208.535,208.551,24400000.0
2006-04-19 01:52:00,208.531,208.536,208.501,208.503,25000000.0
2006-04-19 01:53:00,208.453,208.453,208.392,208.393,51600000.0
2006-04-19 01:54:00,208.404,208.423,208.393,208.417,69600000.0
2006-04-19 01:55:00,208.413,208.447,208.409,208.431,55600000.0
2006-04-19 01:56:00,208.457,208.494,208.457,208.459,44599999.0
2006-04-19 01:57:00,208.465,208.51,208.465,208.472,90300000.0
2006-04-19 01:58:00,208.498,208.559,208.498,208.559,89099999.0
2006-04-19 01:59:00,208.572,208.587,208.554,208.568,44800000.0
2006-04-19 02:00:00,208.615,208.641,208.589,208.63,25500000.0
2006-04-19 02:01:00,208.599,208.599,208.471,208.471,62200000.0
2006-04-19 02:02:00,208.472,208.492,208.442,208.46,101899997.0
2006-04-19 02:03:00,208.479,208.503,208.479,208.502,46300000.0
2006-04-19 02:04:00,208.515,208.567,208.502,208.558,53300000.0
2006-04-19 02:05:00,208.593,208.634,208.593,208.626,53200000.0
2006-04-19 02:06:00,208.615,208.617,208.602,208.607,21100000.0
2006-04-19 02:07:00,208.589,208.589,208.543,208.543,34400000.0
2006-04-19 02:08:00,208.552,208.552,208.518,208.528,53300000.0
2006-04-19 02:09:00,208.529,208.551,208.529,208.544,29100000.0
2006-04-19 02:10:00,208.554,208.593,208.554,208.593,36900000.0
2006-04-19 02:11:00,208.571,208.586,208.545,208.545,89300001.0
2006-04-19 02:12:00,208.534,208.546,208.5,208.517,64400001.0
2006-04-19 02:13:00,208.525,208.564,208.525,208.556,38000000.0
2006-04-19 02:14:00,208.57,208.591,208.555,208.566,37500000.0
2006-04-19 02:15:00,208.529,208.552,208.499,208.515,45100000.0
2006-04-19 02:16:00,208.522,208.557,208.522,208.545,83400000.0
2006-04-19 02:17:00,208.551,208.574,208.55,208.567,46100000.0
2006-04-19 02:18:00,208.554,208.569,208.554,208.554,39800000.0
2006-04-19 02:19:00,208.534,208.555,208.519,208.519,36000000.0
2006-04-19 02:20:00,208.509,208.525,208.498,208.498,71000001.0
2006-04-19 02:21:00,208.502,208.502,208.474,208.474,73300000.0
2006-04-19 02:22:00,208.467,208.488,208.467,208.475,61800000.0
2006-04-19 02:23:00,208.478,208.494,208.455,208.486,76499999.0
2006-04-19 02:24:00,208.487,208.487,208.448,208.448,36300000.0
2006-04-19 02:25:00,208.458,208.475,208.443,208.446,52500000.0
2006-04-19 02:26:00,208.447,208.447,208.427,208.435,51500000.0
2006-04-19 02:27:00,208.433,208.442,208.412,208.436,44700000.0
2006-04-19 02:28:00,208.441,208.443,208.421,208.443,52200000.0
2006-04-19 02:29:00,208.453,208.453,208.436,208.45,63599999.0
2006-04-19 02:30:00,208.45,208.46,208.44,208.447,24300000.0
2006-04-19 02:31:00,208.469,208.472,208.41,208.41,45300000.0
2006-04-19 02:32:00,208.414,208.454,208.394,208.452,58200000.0
2006-04-19 02:33:00,208.458,208.495,208.458,208.489,45300000.0
2006-04-19 02:34:00,208.482,208.484,208.457,208.457,33800000.0
2006-04-19 02:35:00,208.445,208.456,208.438,208.446,49100000.0
2006-04-19 02:36:00,208.45,208.458,208.447,208.458,45000000.0
2006-04-19 02:37:00,208.462,208.466,208.43,208.451,59800000.0
2006-04-19 02:38:00,208.43,208.433,208.406,208.413,48900000.0
2006-04-19 02:39:00,208.421,208.421,208.39,208.409,48600000.0
2006-04-19 02:40:00,208.406,208.406,208.382,208.39,20500000.0
2006-04-19 02:41:00,208.422,208.422,208.363,208.38,21300000.0
2006-04-19 02:42:00,208.374,208.374,208.336,208.336,48100000.0
2006-04-19 02:43:00,208.361,208.379,208.346,208.375,56600000.0
2006-04-19 02:44:00,208.38,208.398,208.337,208.354,41900000.0
2006-04-19 02:45:00,208.341,208.341,208.314,208.327,56000000.0
2006-04-19 02:46:00,208.315,208.33,208.314,208.322,40300000.0
2006-04-19 02:47:00,208.323,208.326,208.305,208.326,51300000.0
2006-04-19 02:48:00,208.326,208.335,208.304,208.326,30300000.0
2006-04-19 02:49:00,208.338,208.364,208.338,208.364,40200000.0
2006-04-19 02:50:00,208.372,208.38,208.363,208.371,62300000.0
2006-04-19 02:51:00,208.378,208.391,208.339,208.377,40300000.0
2006-04-19 02:52:00,208.356,208.368,208.349,208.365,37300000.0
2006-04-19 02:53:00,208.355,208.375,208.35,208.355,39800000.0
2006-04-19 02:54:00,208.353,208.393,208.351,208.393,55100000.0
2006-04-19 02:55:00,208.396,208.416,208.373,208.402,45399999.0
2006-04-19 02:56:00,208.396,208.396,208.362,208.373,71300000.0
2006-04-19 02:57:00,208.357,208.357,208.277,208.277,63200001.0
2006-04-19 02:58:00,208.282,208.285,208.266,208.281,35800000.0
2006-04-19 02:59:00,208.266,208.292,208.262,208.292,66199999.0
2006-04-19 03:00:00,208.276,208.298,208.266,208.279,81500000.0
2006-04-19 03:01:00,208.291,208.291,208.246,208.246,28300000.0
2006-04-19 03:02:00,208.245,208.271,208.235,208.241,80900002.0
2006-04-19 03:03:00,208.222,208.222,208.173,208.178,34400000.0
2006-04-19 03:04:00,208.183,208.259,208.183,208.259,48200000.0
2006-04-19 03:05:00,208.251,208.285,208.241,208.265,79700001.0
2006-04-19 03:06:00,208.258,208.287,208.258,208.27,70700000.0
2006-04-19 03:07:00,208.238,208.252,208.213,208.213,71699999.0
2006-04-19 03:08:00,208.188,208.193,208.164,208.172,37100000.0
2006-04-19 03:09:00,208.161,208.161,208.14,208.154,57000001.0
2006-04-19 03:10:00,208.152,208.172,208.143,208.158,43700000.0
2006-04-19 03:11:00,208.175,208.232,208.175,208.225,62199999.0
2006-04-19 03:12:00,208.225,208.225,208.176,208.18,51800000.0
2006-04-19 03:13:00,208.187,208.209,208.175,208.175,39799999.0
2006-04-19 03:14:00,208.168,208.178,208.136,208.147,51700000.0
2006-04-19 03:15:00,208.139,208.191,208.139,208.191,32400000.0
2006-04-19 03:16:00,208.204,208.224,208.204,208.212,32300000.0
2006-04-19 03:17:00,208.187,208.22,208.187,208.211,31400000.0
2006-04-19 03:18:00,208.208,208.208,208.172,208.193,23200000.0
2006-04-19 03:19:00,208.215,208.313,208.215,208.313,37000000.0
2006-04-19 03:20:00,208.322,208.343,208.306,208.306,55900000.0
2006-04-19 03:21:00,208.322,208.331,208.301,208.317,90800000.0
2006-04-19 03:22:00,208.306,208.326,208.306,208.312,64000000.0
2006-04-19 03:23:00,208.329,208.332,208.313,208.32,29400000.0
2006-04-19 03:24:00,208.327,208.346,208.324,208.346,53200000.0
2006-04-19 03:25:00,208.342,208.342,208.281,208.281,56200000.0
2006-04-19 03:26:00,208.279,208.295,208.233,208.233,27100000.0
2006-04-19 03:27:00,208.226,208.234,208.22,208.228,48200001.0
2006-04-19 03:28:00,208.249,208.271,208.228,208.267,50099999.0
2006-04-19 03:29:00,208.297,208.323,208.297,208.302,26700000.0
2006-04-19 03:30:00,208.287,208.295,208.28,208.28,38700000.0
2006-04-19 03:31:00,208.301,208.312,208.289,208.312,113700001.0
2006-04-19 03:32:00,208.311,208.311,208.284,208.297,79800000.0
2006-04-19 03:33:00,208.302,208.311,208.301,208.311,53399999.0
2006-04-19 03:34:00,208.309,208.314,208.301,208.31,74100000.0
2006-04-19 03:35:00,208.317,208.373,208.317,208.368,31900000.0
2006-04-19 03:36:00,208.389,208.434,208.389,208.414,80699999.0
2006-04-19 03:37:00,208.451,208.471,208.43,208.43,36800001.0
2006-04-19 03:38:00,208.448,208.502,208.448,208.502,29000000.0
2006-04-19 03:39:00,208.483,208.488,208.468,208.468,27100000.0
2006-04-19 03:40:00,208.446,208.465,208.443,208.461,53800000.0
2006-04-19 03:41:00,208.458,208.458,208.398,208.405,39100000.0
2006-04-19 03:42:00,208.392,208.392,208.341,208.341,65300000.0
2006-04-19 03:43:00,208.361,208.406,208.359,208.406,26800000.0
2006-04-19 03:44:00,208.439,208.452,208.428,208.45,45500000.0
2006-04-19 03:45:00,208.467,208.505,208.467,208.475,33500000.0
2006-04-19 03:46:00,208.454,208.476,208.454,208.459,43600000.0
2006-04-19 03:47:00,208.463,208.463,208.426,208.43,72900000.0
2006-04-19 03:48:00,208.415,208.462,208.415,208.462,41100001.0
2006-04-19 03:49:00,208.463,208.475,208.452,208.475,56300000.0
2006-04-19 03:50:00,208.485,208.497,208.467,208.467,12100000.0
2006-04-19 03:51:00,208.451,208.455,208.435,208.439,38600000.0
2006-04-19 03:52:00,208.446,208.465,208.446,208.465,37000000.0
2006-04-19 03:53:00,208.457,208.457,208.423,208.427,18500000.0
2006-04-19 03:54:00,208.419,208.444,208.419,208.444,39700000.0
2006-04-19 03:55:00,208.455,208.475,208.455,208.475,19000000.0
2006-04-19 03:56:00,208.465,208.483,208.46,208.475,66399999.0
2006-04-19 03:57:00,208.475,208.494,208.471,208.483,41300000.0
2006-04-19 03:58:00,208.477,208.487,208.475,208.479,48800000.0
2006-04-19 03:59:00,208.464,208.466,208.456,208.456,29600000.0
2006-04-19 04:00:00,208.455,208.465,208.436,208.44,96400001.0
2006-04-19 04:01:00,208.433,208.439,208.415,208.439,40800000.0
2006-04-19 04:02:00,208.449,208.462,208.426,208.457,43900001.0
2006-04-19 04:03:00,208.472,208.485,208.459,208.477,53399999.0
2006-04-19 04:04:00,208.49,208.495,208.48,208.487,22200000.0
2006-04-19 04:05:00,208.49,208.498,208.477,208.483,119899999.0
2006-04-19 04:06:00,208.48,208.483,208.457,208.483,57400000.0
2006-04-19 04:07:00,208.5,208.5,208.467,208.487,25400000.0
2006-04-19 04:08:00,208.498,208.549,208.483,208.545,57100000.0
2006-04-19 04:09:00,208.544,208.544,208.498,208.498,90200002.0
2006-04-19 04:10:00,208.511,208.535,208.511,208.523,37200000.0
2006-04-19 04:11:00,208.528,208.552,208.522,208.547,84100000.0
2006-04-19 04:12:00,208.542,208.542,208.504,208.52,59700000.0
2006-04-19 04:13:00,208.512,208.521,208.503,208.52,46600000.0
2006-04-19 04:14:00,208.514,208.539,208.514,208.539,72200000.0
2006-04-19 04:15:00,208.532,208.532,208.478,208.496,46300000.0
2006-04-19 04:16:00,208.464,208.464,208.435,208.438,52100000.0
2006-04-19 04:17:00,208.44,208.444,208.426,208.429,34300000.0
2006-04-19 04:18:00,208.407,208.413,208.384,208.394,27100000.0
2006-04-19 04:19:00,208.393,208.401,208.342,208.353,29200000.0
2006-04-19 04:20:00,208.352,208.359,208.304,208.321,47300000.0
2006-04-19 04:21:00,208.331,208.345,208.292,208.292,20100000.0
2006-04-19 04:22:00,208.272,208.305,208.272,208.286,54300000.0
2006-04-19 04:23:00,208.275,208.275,208.26,208.26,6000000.0
2006-04-19 04:24:00,208.244,208.302,208.244,208.302,92299999.0
2006-04-19 04:25:00,208.285,208.3,208.278,208.28,36700000.0
2006-04-19 04:26:00,208.281,208.296,208.274,208.283,27200000.0
2006-04-19 04:27:00,208.239,208.243,208.206,208.243,18700000.0
2006-04-19 04:28:00,208.257,208.267,208.255,208.258,85699999.0
2006-04-19 04:29:00,208.253,208.276,208.253,208.268,32000000.0
2006-04-19 04:30:00,208.282,208.284,208.242,208.254,21200000.0
2006-04-19 04:31:00,208.29,208.344,208.29,208.344,44300000.0
2006-04-19 04:32:00,208.364,208.389,208.364,208.385,36600000.0
2006-04-19 04:33:00,208.374,208.405,208.374,208.392,63299999.0
2006-04-19 04:34:00,208.387,208.402,208.385,208.399,23500000.0
2006-04-19 04:35:00,208.407,208.415,208.393,208.415,24000000.0
2006-04-19 04:36:00,208.398,208.406,208.382,208.392,17200000.0
2006-04-19 04:37:00,208.4,208.449,208.4,208.438,49300000.0
2006-04-19 04:38:00,208.445,208.445,208.423,208.445,42600000.0
2006-04-19 04:39:00,208.443,208.443,208.411,208.431,48200000.0
2006-04-19 04:40:00,208.421,208.424,208.404,208.417,33400000.0
2006-04-19 04:41:00,208.422,208.428,208.401,208.401,62900000.0
2006-04-19 04:42:00,208.395,208.408,208.377,208.377,103600002.0
2006-04-19 04:43:00,208.387,208.392,208.365,208.367,61900000.0
2006-04-19 04:44:00,208.374,208.38,208.347,208.371,60300000.0
2006-04-19 04:45:00,208.36,208.374,208.349,208.368,58900000.0
2006-04-19 04:46:00,208.363,208.363,208.345,208.345,30300000.0
2006-04-19 04:47:00,208.355,208.384,208.348,208.384,29100000.0
2006-04-19 04:48:00,208.4,208.4,208.38,208.397,28900000.0
2006-04-19 04:49:00,208.399,208.419,208.381,208.381,54999999.0
2006-04-19 04:50:00,208.38,208.392,208.374,208.389,25400000.0
2006-04-19 04:51:00,208.398,208.401,208.377,208.396,55500001.0
2006-04-19 04:52:00,208.386,208.392,208.367,208.392,37900000.0
2006-04-19 04:53:00,208.413,208.416,208.395,208.412,18000000.0
2006-04-19 04:54:00,208.416,208.416,208.397,208.408,53300000.0
2006-04-19 04:55:00,208.402,208.411,208.397,208.397,55800000.0
2006-04-19 04:56:00,208.408,208.417,208.4,208.4,45100000.0
2006-04-19 04:57:00,208.399,208.404,208.368,208.368,71200000.0
2006-04-19 04:58:00,208.355,208.38,208.355,208.373,58099999.0
2006-04-19 04:59:00,208.38,208.384,208.368,208.382,22500000.0
2006-04-19 05:00:00,208.391,208.391,208.366,208.376,62100000.0
2006-04-19 05:01:00,208.379,208.409,208.379,208.404,69600001.0
2006-04-19 05:02:00,208.397,208.399,208.387,208.393,76299999.0
2006-04-19 05:03:00,208.389,208.397,208.381,208.397,88200000.0
2006-04-19 05:04:00,208.395,208.395,208.38,208.387,21600000.0
2006-04-19 05:05:00,208.394,208.403,208.389,208.39,51099999.0
2006-04-19 05:06:00,208.372,208.388,208.371,208.371,50899999.0
2006-04-19 05:07:00,208.394,208.394,208.35,208.37,21600000.0
2006-04-19 05:08:00,208.37,208.401,208.37,208.38,112399999.0
2006-04-19 05:09:00,208.38,208.412,208.38,208.412,30400000.0
2006-04-19 05:10:00,208.404,208.406,208.373,208.395,58899999.0
2006-04-19 05:11:00,208.392,208.406,208.392,208.405,73800001.0
2006-04-19 05:12:00,208.38,208.38,208.36,208.373,23900000.0
2006-04-19 05:13:00,208.368,208.389,208.35,208.372,54800000.0
2006-04-19 05:14:00,208.381,208.393,208.375,208.383,62300001.0
2006-04-19 05:15:00,208.37,208.37,208.348,208.349,38500000.0
2006-04-19 05:16:00,208.356,208.366,208.348,208.364,61000000.0
2006-04-19 05:17:00,208.36,208.365,208.343,208.343,56899999.0
2006-04-19 05:18:00,208.339,208.344,208.329,208.334,39699999.0
2006-04-19 05:19:00,208.336,208.346,208.326,208.334,47800000.0
2006-04-19 05:20:00,208.355,208.355,208.332,208.332,57700000.0
2006-04-19 05:21:00,208.324,208.332,208.303,208.305,46000000.0
2006-04-19 05:22:00,208.317,208.32,208.275,208.275,61900000.0
2006-04-19 05:23:00,208.273,208.278,208.263,208.267,26700000.0
2006-04-19 05:24:00,208.279,208.29,208.266,208.28,71899999.0
2006-04-19 05:25:00,208.294,208.303,208.281,208.299,88399999.0
2006-04-19 05:26:00,208.284,208.291,208.269,208.269,41200000.0
2006-04-19 05:27:00,208.27,208.284,208.262,208.27,32500000.0
2006-04-19 05:28:00,208.274,208.299,208.266,208.295,36600000.0
2006-04-19 05:29:00,208.299,208.308,208.288,208.296,77100000.0
2006-04-19 05:30:00,208.31,208.323,208.305,208.313,44900000.0
2006-04-19 05:31:00,208.313,208.319,208.307,208.307,34100000.0
2006-04-19 05:32:00,208.32,208.332,208.305,208.305,74600000.0
2006-04-19 05:33:00,208.297,208.319,208.297,208.317,22600000.0
2006-04-19 05:34:00,208.313,208.313,208.307,208.307,32599998.0
2006-04-19 05:35:00,208.31,208.338,208.302,208.32,93700001.0
2006-04-19 05:36:00,208.32,208.351,208.32,208.339,52700000.0
2006-04-19 05:37:00,208.349,208.363,208.335,208.343,38800000.0
2006-04-19 05:38:00,208.34,208.358,208.34,208.355,23000000.0
2006-04-19 05:39:00,208.344,208.344,208.32,208.32,41000000.0
2006-04-19 05:40:00,208.322,208.323,208.319,208.319,20200000.0
2006-04-19 05:41:00,208.314,208.32,208.302,208.31,34300000.0
2006-04-19 05:42:00,208.299,208.299,208.269,208.269,15600000.0
2006-04-19 05:43:00,208.275,208.29,208.275,208.285,32600000.0
2006-04-19 05:44:00,208.303,208.305,208.287,208.304,36300000.0
2006-04-19 05:45:00,208.307,208.317,208.307,208.317,53900000.0
2006-04-19 05:46:00,208.304,208.319,208.298,208.318,62700000.0
2006-04-19 05:47:00,208.329,208.337,208.323,208.323,69500001.0
2006-04-19 05:48:00,208.315,208.315,208.268,208.292,31800000.0
2006-04-19 05:49:00,208.29,208.3,208.287,208.3,30200000.0
2006-04-19 05:50:00,208.286,208.3,208.281,208.292,48800000.0
2006-04-19 05:51:00,208.3,208.315,208.287,208.287,26200000.0
2006-04-19 05:52:00,208.306,208.306,208.279,208.3,87800000.0
2006-04-19 05:53:00,208.29,208.3,208.29,208.3,20400000.0
2006-04-19 05:54:00,208.291,208.303,208.275,208.295,52000000.0
2006-04-19 05:55:00,208.297,208.313,208.293,208.312,61100001.0
2006-04-19 05:56:00,208.312,208.316,208.29,208.294,77800001.0
2006-04-19 05:57:00,208.307,208.307,208.275,208.282,24300000.0
2006-04-19 05:58:00,208.283,208.313,208.283,208.313,31800000.0
2006-04-19 05:59:00,208.304,208.322,208.295,208.31,53600000.0
2006-04-19 06:00:00,208.331,208.385,208.331,208.367,29100000.0
2006-04-19 06:01:00,208.383,208.408,208.376,208.405,38300000.0
2006-04-19 06:02:00,208.394,208.403,208.371,208.375,24600000.0
2006-04-19 06:03:00,208.358,208.371,208.358,208.371,59600001.0
2006-04-19 06:04:00,208.372,208.39,208.37,208.381,55700000.0
2006-04-19 06:05:00,208.366,208.366,208.346,208.363,26700000.0
2006-04-19 06:06:00,208.36,208.37,208.343,208.343,30700000.0
2006-04-19 06:07:00,208.343,208.378,208.343,208.378,27900000.0
2006-04-19 06:08:00,208.367,208.369,208.357,208.357,30200000.0
2006-04-19 06:09:00,208.348,208.367,208.339,208.339,55100000.0
2006-04-19 06:10:00,208.344,208.381,208.344,208.381,7100000.0
2006-04-19 06:11:00,208.38,208.38,208.357,208.374,51800000.0
2006-04-19 06:12:00,208.371,208.377,208.353,208.375,31100000.0
2006-04-19 06:13:00,208.368,208.393,208.368,208.391,21900000.0
2006-04-19 06:14:00,208.388,208.388,208.362,208.365,57600000.0
2006-04-19 06:15:00,208.36,208.36,208.355,208.36,20800000.0
2006-04-19 06:16:00,208.372,208.398,208.372,208.398,8800000.0
2006-04-19 06:17:00,208.412,208.412,208.385,208.385,62700000.0
2006-04-19 06:18:00,208.377,208.401,208.377,208.394,22700000.0
2006-04-19 06:19:00,208.403,208.403,208.366,208.38,61900001.0
2006-04-19 06:20:00,208.391,208.397,208.364,208.365,62199999.0
2006-04-19 06:21:00,208.344,208.344,208.324,208.326,36300000.0
2006-04-19 06:22:00,208.331,208.36,208.331,208.333,54700001.0
2006-04-19 06:23:00,208.349,208.349,208.335,208.348,71200000.0
2006-04-19 06:24:00,208.359,208.416,208.359,208.386,52599999.0
2006-04-19 06:25:00,208.375,208.38,208.369,208.369,26700000.0
2006-04-19 06:26:00,208.373,208.419,208.373,208.419,55800000.0
2006-04-19 06:27:00,208.404,208.42,208.396,208.42,45600000.0
2006-04-19 06:28:00,208.412,208.412,208.37,208.37,28200000.0
2006-04-19 06:29:00,208.362,208.387,208.341,208.341,47600000.0
2006-04-19 06:30:00,208.337,208.349,208.33,208.33,53100000.0
2006-04-19 06:31:00,208.333,208.361,208.325,208.325,59300000.0
2006-04-19 06:32:00,208.321,208.341,208.321,208.333,22400000.0
2006-04-19 06:33:00,208.33,208.332,208.307,208.316,41500000.0
2006-04-19 06:34:00,208.326,208.337,208.326,208.336,35699999.0
2006-04-19 06:35:00,208.317,208.317,208.296,208.298,41200000.0
2006-04-19 06:36:00,208.298,208.348,208.291,208.348,13900000.0
2006-04-19 06:37:00,208.34,208.34,208.29,208.29,23500000.0
2006-04-19 06:38:00,208.32,208.329,208.308,208.308,23700000.0
2006-04-19 06:39:00,208.309,208.338,208.309,208.315,81000000.0
2006-04-19 06:40:00,208.309,208.341,208.309,208.334,106500000.0
2006-04-19 06:41:00,208.321,208.332,208.304,208.323,87700000.0
2006-04-19 06:42:00,208.314,208.336,208.306,208.32,68000000.0
2006-04-19 06:43:00,208.317,208.36,208.317,208.35,45700000.0
2006-04-19 06:44:00,208.351,208.351,208.339,208.339,32100000.0
2006-04-19 06:45:00,208.341,208.369,208.337,208.369,34200000.0
2006-04-19 06:46:00,208.342,208.357,208.322,208.322,66700000.0
2006-04-19 06:47:00,208.297,208.342,208.297,208.33,48100000.0
2006-04-19 06:48:00,208.351,208.366,208.326,208.366,101100000.0
2006-04-19 06:49:00,208.348,208.356,208.345,208.35,45300000.0
2006-04-19 06:50:00,208.357,208.39,208.357,208.361,44800000.0
2006-04-19 06:51:00,208.374,208.374,208.351,208.36,56600000.0
2006-04-19 06:52:00,208.36,208.365,208.357,208.36,54200000.0
2006-04-19 06:53:00,208.367,208.379,208.365,208.373,44899999.0
2006-04-19 06:54:00,208.344,208.366,208.344,208.353,34000000.0
2006-04-19 06:55:00,208.352,208.373,208.352,208.359,58500000.0
2006-04-19 06:56:00,208.377,208.387,208.375,208.38,24100000.0
2006-04-19 06:57:00,208.39,208.39,208.361,208.378,28500000.0
2006-04-19 06:58:00,208.367,208.381,208.364,208.364,16600000.0
2006-04-19 06:59:00,208.364,208.387,208.362,208.369,52800000.0
2006-04-19 07:00:00,208.36,208.375,208.355,208.358,48500000.0
2006-04-19 07:01:00,208.362,208.362,208.351,208.352,63500000.0
2006-04-19 07:02:00,208.36,208.37,208.35,208.365,49200000.0
2006-04-19 07:03:00,208.361,208.361,208.34,208.348,17800000.0
2006-04-19 07:04:00,208.336,208.361,208.334,208.334,27300000.0
2006-04-19 07:05:00,208.341,208.38,208.341,208.38,57900000.0
2006-04-19 07:06:00,208.384,208.394,208.353,208.353,45600000.0
2006-04-19 07:07:00,208.359,208.359,208.336,208.336,19300000.0
2006-04-19 07:08:00,208.358,208.358,208.336,208.336,37900000.0
2006-04-19 07:09:00,208.357,208.384,208.357,208.374,26600000.0
2006-04-19 07:10:00,208.379,208.379,208.355,208.374,54600000.0
2006-04-19 07:11:00,208.373,208.373,208.35,208.359,40000000.0
2006-04-19 07:12:00,208.367,208.412,208.366,208.412,83100000.0
2006-04-19 07:13:00,208.39,208.418,208.375,208.393,29300000.0
2006-04-19 07:14:00,208.372,208.388,208.359,208.368,48400000.0
2006-04-19 07:15:00,208.367,208.385,208.364,208.379,45200000.0
2006-04-19 07:16:00,208.391,208.393,208.37,208.393,38200000.0
2006-04-19 07:17:00,208.41,208.426,208.398,208.398,43200000.0
2006-04-19 07:18:00,208.387,208.387,208.376,208.377,84500000.0
2006-04-19 07:19:00,208.387,208.387,208.345,208.35,53800001.0
2006-04-19 07:20:00,208.351,208.351,208.325,208.325,20800000.0
2006-04-19 07:21:00,208.303,208.316,208.303,208.316,48100001.0
2006-04-19 07:22:00,208.327,208.348,208.327,208.348,57000000.0
2006-04-19 07:23:00,208.36,208.37,208.35,208.365,30900000.0
2006-04-19 07:24:00,208.36,208.36,208.35,208.36,49000000.0
2006-04-19 07:25:00,208.351,208.367,208.334,208.345,72700000.0
2006-04-19 07:26:00,208.348,208.348,208.326,208.326,35000000.0
2006-04-19 07:27:00,208.313,208.331,208.311,208.323,47100000.0
2006-04-19 07:28:00,208.331,208.343,208.294,208.3,58500000.0
2006-04-19 07:29:00,208.308,208.308,208.283,208.303,83900000.0
2006-04-19 07:30:00,208.311,208.316,208.294,208.3,65700000.0
2006-04-19 07:31:00,208.31,208.319,208.294,208.3,57000001.0
2006-04-19 07:32:00,208.297,208.318,208.297,208.318,42399999.0
2006-04-19 07:33:00,208.315,208.332,208.315,208.326,45600000.0
2006-04-19 07:34:00,208.332,208.347,208.328,208.328,42700001.0
2006-04-19 07:35:00,208.329,208.329,208.306,208.308,58600000.0
2006-04-19 07:36:00,208.316,208.316,208.285,208.287,39200001.0
2006-04-19 07:37:00,208.271,208.295,208.267,208.286,63300000.0
2006-04-19 07:38:00,208.281,208.292,208.268,208.268,54500000.0
2006-04-19 07:39:00,208.265,208.292,208.265,208.275,56700000.0
2006-04-19 07:40:00,208.294,208.298,208.284,208.288,32700000.0
2006-04-19 07:41:00,208.301,208.334,208.301,208.332,22100000.0
2006-04-19 07:42:00,208.338,208.351,208.322,208.338,98700000.0
2006-04-19 07:43:00,208.336,208.336,208.315,208.315,26200000.0
2006-04-19 07:44:00,208.318,208.345,208.318,208.33,77600001.0
2006-04-19 07:45:00,208.33,208.375,208.33,208.33,57400000.0
2006-04-19 07:46:00,208.329,208.343,208.328,208.333,67200001.0
2006-04-19 07:47:00,208.334,208.351,208.328,208.338,34600000.0
2006-04-19 07:48:00,208.314,208.348,208.314,208.348,51400000.0
2006-04-19 07:49:00,208.354,208.363,208.35,208.36,39500000.0
2006-04-19 07:50:00,208.352,208.352,208.3,208.3,33700000.0
2006-04-19 07:51:00,208.317,208.342,208.303,208.342,86800001.0
2006-04-19 07:52:00,208.329,208.345,208.321,208.327,90600000.0
2006-04-19 07:53:00,208.338,208.377,208.338,208.377,64100001.0
2006-04-19 07:54:00,208.375,208.385,208.37,208.385,28100001.0
2006-04-19 07:55:00,208.353,208.39,208.353,208.369,73600000.0
2006-04-19 07:56:00,208.361,208.379,208.348,208.352,41400000.0
2006-04-19 07:57:00,208.36,208.369,208.342,208.344,41300000.0
2006-04-19 07:58:00,208.355,208.382,208.355,208.378,72600000.0
2006-04-19 07:59:00,208.35,208.35,208.287,208.296,21400000.0
2006-04-19 08:00:00,208.296,208.297,208.274,208.283,52600000.0
2006-04-19 08:01:00,208.289,208.295,208.261,208.295,39200000.0
2006-04-19 08:02:00,208.325,208.345,208.299,208.333,84099999.0
2006-04-19 08:03:00,208.347,208.365,208.347,208.365,47500000.0
2006-04-19 08:04:00,208.324,208.327,208.305,208.313,28700000.0
2006-04-19 08:05:00,208.307,208.309,208.285,208.285,60500000.0
2006-04-19 08:06:00,208.307,208.352,208.307,208.352,37800000.0
2006-04-19 08:07:00,208.336,208.336,208.308,208.332,36600000.0
2006-04-19 08:08:00,208.365,208.365,208.339,208.343,62899999.0
2006-04-19 08:09:00,208.396,208.467,208.396,208.46,65400001.0
2006-04-19 08:10:00,208.468,208.479,208.456,208.468,53199999.0
2006-04-19 08:11:00,208.492,208.5,208.464,208.469,53700000.0
2006-04-19 08:12:00,208.487,208.493,208.471,208.477,30400000.0
2006-04-19 08:13:00,208.487,208.488,208.446,208.456,49700000.0
2006-04-19 08:14:00,208.458,208.499,208.458,208.485,26800000.0
2006-04-19 08:15:00,208.421,208.438,208.396,208.396,50600000.0
2006-04-19 08:16:00,208.409,208.411,208.381,208.381,50400000.0
2006-04-19 08:17:00,208.378,208.405,208.378,208.405,53200000.0
2006-04-19 08:18:00,208.415,208.417,208.393,208.393,26400000.0
2006-04-19 08:19:00,208.384,208.434,208.378,208.432,45299999.0
2006-04-19 08:20:00,208.444,208.46,208.416,208.421,29800000.0
2006-04-19 08:21:00,208.423,208.446,208.421,208.443,47499999.0
2006-04-19 08:22:00,208.462,208.483,208.462,208.483,16800000.0
2006-04-19 08:23:00,208.488,208.503,208.481,208.49,64600000.0
2006-04-19 08:24:00,208.497,208.497,208.455,208.455,52100000.0
2006-04-19 08:25:00,208.424,208.424,208.386,208.388,38100000.0
2006-04-19 08:26:00,208.381,208.392,208.377,208.385,68600001.0
2006-04-19 08:27:00,208.395,208.405,208.366,208.373,41300000.0
2006-04-19 08:28:00,208.371,208.394,208.358,208.374,80999999.0
2006-04-19 08:29:00,208.374,208.374,208.342,208.342,35900000.0
2006-04-19 08:30:00,208.312,208.312,208.241,208.29,31500000.0
2006-04-19 08:31:00,208.285,208.298,208.269,208.298,43700000.0
2006-04-19 08:32:00,208.345,208.438,208.345,208.438,21400000.0
2006-04-19 08:33:00,208.431,208.449,208.418,208.433,43500000.0
2006-04-19 08:34:00,208.439,208.439,208.379,208.395,50600000.0
2006-04-19 08:35:00,208.372,208.44,208.367,208.44,60100000.0
2006-04-19 08:36:00,208.457,208.54,208.457,208.54,23700000.0
2006-04-19 08:37:00,208.528,208.58,208.524,208.58,47400000.0
2006-04-19 08:38:00,208.605,208.622,208.568,208.609,83500001.0
2006-04-19 08:39:00,208.622,208.635,208.6,208.6,39000000.0
2006-04-19 08:40:00,208.614,208.617,208.573,208.573,40700000.0
2006-04-19 08:41:00,208.582,208.603,208.582,208.592,27300000.0
2006-04-19 08:42:00,208.615,208.615,208.576,208.576,51400000.0
2006-04-19 08:43:00,208.582,208.606,208.555,208.581,61199999.0
2006-04-19 08:44:00,208.588,208.608,208.56,208.56,65300000.0
2006-04-19 08:45:00,208.545,208.572,208.545,208.546,38700001.0
2006-04-19 08:46:00,208.534,208.579,208.521,208.579,39100000.0
2006-04-19 08:47:00,208.583,208.619,208.583,208.603,46000000.0
2006-04-19 08:48:00,208.61,208.628,208.602,208.61,45700000.0
2006-04-19 08:49:00,208.592,208.619,208.592,208.61,47900001.0
2006-04-19 08:50:00,208.605,208.661,208.598,208.661,20300000.0
2006-04-19 08:51:00,208.641,208.641,208.602,208.619,25900000.0
2006-04-19 08:52:00,208.627,208.635,208.598,208.635,71199998.0
2006-04-19 08:53:00,208.618,208.621,208.6,208.6,64000000.0
2006-04-19 08:54:00,208.592,208.601,208.589,208.595,54500001.0
2006-04-19 08:55:00,208.602,208.611,208.59,208.59,59000001.0
2006-04-19 08:56:00,208.567,208.574,208.536,208.54,46700000.0
2006-04-19 08:57:00,208.543,208.571,208.543,208.548,37400000.0
2006-04-19 08:58:00,208.531,208.56,208.526,208.526,47600000.0
2006-04-19 08:59:00,208.545,208.548,208.522,208.548,70400000.0
2006-04-19 09:00:00,208.545,208.555,208.513,208.513,38400000.0
2006-04-19 09:01:00,208.507,208.566,208.507,208.553,54500001.0
2006-04-19 09:02:00,208.544,208.544,208.503,208.503,44099999.0
2006-04-19 09:03:00,208.53,208.546,208.53,208.539,47700000.0
2006-04-19 09:04:00,208.516,208.545,208.513,208.535,25500000.0
2006-04-19 09:05:00,208.538,208.553,208.529,208.538,47100000.0
2006-04-19 09:06:00,208.525,208.542,208.521,208.523,52700000.0
2006-04-19 09:07:00,208.517,208.536,208.517,208.533,55599999.0
2006-04-19 09:08:00,208.532,208.552,208.532,208.533,49799999.0
2006-04-19 09:09:00,208.537,208.546,208.533,208.533,40700000.0
2006-04-19 09:10:00,208.555,208.598,208.546,208.595,35500001.0
2006-04-19 09:11:00,208.593,208.593,208.544,208.544,38700000.0
2006-04-19 09:12:00,208.533,208.564,208.533,208.533,56900001.0
2006-04-19 09:13:00,208.524,208.533,208.508,208.525,58200001.0
2006-04-19 09:14:00,208.535,208.55,208.529,208.55,52500001.0
2006-04-19 09:15:00,208.573,208.607,208.572,208.605,79500001.0
2006-04-19 09:16:00,208.613,208.619,208.592,208.604,57400001.0
2006-04-19 09:17:00,208.605,208.651,208.601,208.651,65600000.0
2006-04-19 09:18:00,208.646,208.647,208.614,208.641,57800000.0
2006-04-19 09:19:00,208.639,208.641,208.607,208.61,20100000.0
2006-04-19 09:20:00,208.612,208.629,208.612,208.62,66200000.0
2006-04-19 09:21:00,208.621,208.637,208.617,208.624,54600000.0
2006-04-19 09:22:00,208.621,208.626,208.598,208.617,77900001.0
2006-04-19 09:23:00,208.623,208.625,208.606,208.625,34300000.0
2006-04-19 09:24:00,208.626,208.632,208.607,208.623,87100000.0
2006-04-19 09:25:00,208.621,208.621,208.598,208.601,36800000.0
2006-04-19 09:26:00,208.609,208.642,208.609,208.642,64099999.0
2006-04-19 09:27:00,208.664,208.711,208.664,208.679,46500000.0
2006-04-19 09:28:00,208.673,208.673,208.627,208.648,53000000.0
2006-04-19 09:29:00,208.625,208.673,208.625,208.652,98200001.0
2006-04-19 09:30:00,208.664,208.721,208.664,208.721,49200001.0
2006-04-19 09:31:00,208.709,208.717,208.695,208.705,109599998.0
2006-04-19 09:32:00,208.733,208.819,208.733,208.751,29900000.0
2006-04-19 09:33:00,208.752,208.782,208.752,208.773,62200000.0
2006-04-19 09:34:00,208.775,208.788,208.758,208.776,55900000.0
2006-04-19 09:35:00,208.774,208.796,208.772,208.78,51500000.0
2006-04-19 09:36:00,208.787,208.791,208.744,208.784,30200000.0
2006-04-19 09:37:00,208.775,208.795,208.769,208.795,47500000.0
2006-04-19 09:38:00,208.769,208.772,208.747,208.772,49400000.0
2006-04-19 09:39:00,208.774,208.778,208.749,208.755,49900000.0
2006-04-19 09:40:00,208.755,208.764,208.745,208.764,39300000.0
2006-04-19 09:41:00,208.763,208.788,208.759,208.788,37100000.0
2006-04-19 09:42:00,208.798,208.853,208.791,208.853,70600000.0
2006-04-19 09:43:00,208.884,208.91,208.869,208.91,23000000.0
2006-04-19 09:44:00,208.906,208.906,208.868,208.887,42100000.0
2006-04-19 09:45:00,208.885,208.885,208.825,208.831,44400000.0
2006-04-19 09:46:00,208.827,208.829,208.797,208.797,45000000.0
2006-04-19 09:47:00,208.803,208.811,208.782,208.795,44800000.0
2006-04-19 09:48:00,208.789,208.819,208.788,208.816,49400000.0
2006-04-19 09:49:00,208.799,208.805,208.782,208.782,33599999.0
2006-04-19 09:50:00,208.784,208.792,208.752,208.792,71599999.0
2006-04-19 09:51:00,208.819,208.86,208.819,208.828,69400000.0
2006-04-19 09:52:00,208.825,208.843,208.811,208.811,44600000.0
2006-04-19 09:53:00,208.815,208.837,208.807,208.836,78100000.0
2006-04-19 09:54:00,208.828,208.836,208.813,208.82,49000000.0
2006-04-19 09:55:00,208.817,208.837,208.814,208.837,52400000.0
2006-04-19 09:56:00,208.833,208.861,208.833,208.855,66599999.0
2006-04-19 09:57:00,208.83,208.833,208.816,208.816,50500000.0
2006-04-19 09:58:00,208.805,208.805,208.736,208.739,25800000.0
2006-04-19 09:59:00,208.736,208.752,208.731,208.74,64499999.0
2006-04-19 10:00:00,208.732,208.732,208.664,208.668,70100000.0
2006-04-19 10:01:00,208.683,208.708,208.66,208.701,51700000.0
2006-04-19 10:02:00,208.74,208.751,208.718,208.728,33500000.0
2006-04-19 10:03:00,208.719,208.729,208.69,208.69,36600000.0
2006-04-19 10:04:00,208.692,208.726,208.692,208.713,54899999.0
2006-04-19 10:05:00,208.71,208.788,208.71,208.788,78799999.0
2006-04-19 10:06:00,208.79,208.79,208.76,208.76,37900000.0
2006-04-19 10:07:00,208.76,208.765,208.74,208.747,43400000.0
2006-04-19 10:08:00,208.749,208.755,208.732,208.74,27500000.0
2006-04-19 10:09:00,208.741,208.748,208.701,208.701,55800000.0
2006-04-19 10:10:00,208.701,208.722,208.701,208.715,43800001.0
2006-04-19 10:11:00,208.696,208.72,208.684,208.7,53400002.0
2006-04-19 10:12:00,208.683,208.731,208.679,208.731,26800000.0
2006-04-19 10:13:00,208.731,208.744,208.725,208.727,44900000.0
2006-04-19 10:14:00,208.734,208.742,208.703,208.703,29800000.0
2006-04-19 10:15:00,208.693,208.712,208.685,208.706,61500000.0
2006-04-19 10:16:00,208.739,208.793,208.739,208.777,57500000.0
2006-04-19 10:17:00,208.768,208.833,208.768,208.833,49000000.0
2006-04-19 10:18:00,208.817,208.817,208.763,208.783,60600000.0
2006-04-19 10:19:00,208.783,208.816,208.777,208.777,71799999.0
2006-04-19 10:20:00,208.779,208.801,208.763,208.775,60900000.0
2006-04-19 10:21:00,208.76,208.774,208.753,208.757,54300001.0
2006-04-19 10:22:00,208.795,208.811,208.76,208.76,35400000.0
2006-04-19 10:23:00,208.755,208.812,208.75,208.812,42600000.0
2006-04-19 10:24:00,208.783,208.802,208.77,208.77,75800000.0
2006-04-19 10:25:00,208.777,208.79,208.752,208.761,34600000.0
2006-04-19 10:26:00,208.765,208.765,208.719,208.721,27100000.0
2006-04-19 10:27:00,208.707,208.732,208.696,208.73,47700000.0
2006-04-19 10:28:00,208.737,208.753,208.731,208.737,18000000.0
2006-04-19 10:29:00,208.708,208.708,208.681,208.7,46200000.0
2006-04-19 10:30:00,208.705,208.75,208.702,208.743,73000000.0
2006-04-19 10:31:00,208.749,208.764,208.74,208.74,66500002.0
2006-04-19 10:32:00,208.734,208.753,208.731,208.731,66000000.0
2006-04-19 10:33:00,208.733,208.781,208.73,208.764,72400000.0
2006-04-19 10:34:00,208.752,208.772,208.747,208.762,52200000.0
2006-04-19 10:35:00,208.767,208.784,208.741,208.741,56000000.0
2006-04-19 10:36:00,208.738,208.758,208.72,208.72,46800000.0
2006-04-19 10:37:00,208.732,208.775,208.732,208.774,18600000.0
2006-04-19 10:38:00,208.778,208.798,208.773,208.78,63500000.0
2006-04-19 10:39:00,208.768,208.768,208.745,208.755,31400000.0
2006-04-19 10:40:00,208.772,208.796,208.757,208.77,82700001.0
2006-04-19 10:41:00,208.781,208.785,208.771,208.781,44600000.0
2006-04-19 10:42:00,208.773,208.799,208.773,208.788,76999999.0
2006-04-19 10:43:00,208.776,208.789,208.768,208.785,82799999.0
2006-04-19 10:44:00,208.784,208.812,208.779,208.784,65800001.0
2006-04-19 10:45:00,208.801,208.824,208.8,208.824,61800000.0
2006-04-19 10:46:00,208.803,208.83,208.803,208.822,36800000.0
2006-04-19 10:47:00,208.829,208.836,208.804,208.81,47500000.0
2006-04-19 10:48:00,208.813,208.837,208.806,208.82,56499999.0
2006-04-19 10:49:00,208.827,208.857,208.827,208.849,72500000.0
2006-04-19 10:50:00,208.864,208.907,208.864,208.889,77199999.0
2006-04-19 10:51:00,208.902,208.916,208.888,208.906,36300000.0
2006-04-19 10:52:00,208.927,208.944,208.927,208.936,52000000.0
2006-04-19 10:53:00,208.931,208.944,208.916,208.924,42700000.0
2006-04-19 10:54:00,208.925,208.926,208.912,208.92,83500000.0
2006-04-19 10:55:00,208.909,208.915,208.889,208.915,51200000.0
2006-04-19 10:56:00,208.907,208.916,208.887,208.9,60800001.0
2006-04-19 10:57:00,208.895,208.895,208.847,208.847,43200000.0
2006-04-19 10:58:00,208.829,208.866,208.829,208.855,52700001.0
2006-04-19 10:59:00,208.843,208.854,208.821,208.835,42700000.0
2006-04-19 11:00:00,208.855,208.855,208.764,208.764,13100000.0
2006-04-19 11:01:00,208.788,208.857,208.788,208.847,34100000.0
2006-04-19 11:02:00,208.832,208.832,208.782,208.805,39800000.0
2006-04-19 11:03:00,208.795,208.795,208.766,208.769,51900000.0
2006-04-19 11:04:00,208.765,208.765,208.723,208.723,35900000.0
2006-04-19 11:05:00,208.728,208.781,208.728,208.781,42100000.0
2006-04-19 11:06:00,208.801,208.822,208.801,208.806,71200002.0
2006-04-19 11:07:00,208.771,208.777,208.743,208.743,55200000.0
2006-04-19 11:08:00,208.744,208.753,208.726,208.735,32800000.0
2006-04-19 11:09:00,208.733,208.756,208.72,208.742,51300000.0
2006-04-19 11:10:00,208.744,208.747,208.73,208.747,40800000.0
2006-04-19 11:11:00,208.763,208.763,208.739,208.749,68600000.0
2006-04-19 11:12:00,208.789,208.87,208.78,208.87,56000000.0
2006-04-19 11:13:00,208.885,208.896,208.858,208.86,62700000.0
2006-04-19 11:14:00,208.861,208.907,208.85,208.904,49300000.0
2006-04-19 11:15:00,208.888,208.888,208.86,208.862,33900000.0
2006-04-19 11:16:00,208.848,208.848,208.818,208.842,61500000.0
2006-04-19 11:17:00,208.835,208.869,208.829,208.865,72300000.0
2006-04-19 11:18:00,208.844,208.909,208.844,208.89,38500000.0
2006-04-19 11:19:00,208.883,208.919,208.883,208.915,41200000.0
2006-04-19 11:20:00,208.903,208.907,208.876,208.879,32400000.0
2006-04-19 11:21:00,208.89,208.895,208.854,208.874,61900000.0
2006-04-19 11:22:00,208.882,208.882,208.823,208.827,57600001.0
2006-04-19 11:23:00,208.812,208.812,208.8,208.803,44200000.0
2006-04-19 11:24:00,208.821,208.845,208.808,208.845,112899998.0
2006-04-19 11:25:00,208.84,208.853,208.816,208.817,60000000.0
2006-04-19 11:26:00,208.801,208.815,208.781,208.815,49800000.0
2006-04-19 11:27:00,208.809,208.841,208.806,208.824,29300000.0
2006-04-19 11:28:00,208.828,208.842,208.818,208.834,30500000.0
2006-04-19 11:29:00,208.856,208.856,208.825,208.825,46800000.0
2006-04-19 11:30:00,208.828,208.861,208.8,208.8,84000001.0
2006-04-19 11:31:00,208.794,208.794,208.773,208.791,24400000.0
2006-04-19 11:32:00,208.785,208.798,208.754,208.754,46900000.0
2006-04-19 11:33:00,208.742,208.742,208.632,208.632,52500000.0
2006-04-19 11:34:00,208.638,208.711,208.638,208.711,23900000.0
2006-04-19 11:35:00,208.711,208.715,208.704,208.711,32600000.0
2006-04-19 11:36:00,208.706,208.731,208.691,208.714,46900000.0
2006-04-19 11:37:00,208.697,208.702,208.685,208.695,24300000.0
2006-04-19 11:38:00,208.718,208.794,208.718,208.788,36300000.0
2006-04-19 11:39:00,208.788,208.798,208.773,208.785,58300000.0
2006-04-19 11:40:00,208.77,208.826,208.77,208.815,38300000.0
2006-04-19 11:41:00,208.81,208.835,208.795,208.807,57900000.0
2006-04-19 11:42:00,208.788,208.788,208.715,208.724,54900000.0
2006-04-19 11:43:00,208.704,208.758,208.704,208.735,46300000.0
2006-04-19 11:44:00,208.762,208.762,208.741,208.741,32300000.0
2006-04-19 11:45:00,208.746,208.769,208.744,208.764,59600000.0
2006-04-19 11:46:00,208.76,208.76,208.732,208.735,78700001.0
2006-04-19 11:47:00,208.724,208.724,208.712,208.712,26400000.0
2006-04-19 11:48:00,208.722,208.745,208.722,208.742,32300000.0
2006-04-19 11:49:00,208.734,208.748,208.734,208.738,40600000.0
2006-04-19 11:50:00,208.739,208.742,208.711,208.712,29400000.0
2006-04-19 11:51:00,208.731,208.735,208.718,208.727,36400000.0
2006-04-19 11:52:00,208.73,208.741,208.713,208.72,35500000.0
2006-04-19 11:53:00,208.735,208.735,208.715,208.716,78900000.0
2006-04-19 11:54:00,208.745,208.787,208.745,208.785,20200000.0
2006-04-19 11:55:00,208.794,208.794,208.773,208.785,33400000.0
2006-04-19 11:56:00,208.795,208.81,208.795,208.798,62900000.0
2006-04-19 11:57:00,208.796,208.802,208.781,208.787,49700000.0
2006-04-19 11:58:00,208.769,208.769,208.734,208.734,61200000.0
2006-04-19 11:59:00,208.734,208.756,208.714,208.749,48500000.0
2006-04-19 12:00:00,208.762,208.774,208.709,208.709,36800000.0
2006-04-19 12:01:00,208.681,208.713,208.678,208.696,45000000.0
2006-04-19 12:02:00,208.707,208.714,208.678,208.69,51700000.0
2006-04-19 12:03:00,208.681,208.721,208.646,208.721,29800000.0
2006-04-19 12:04:00,208.74,208.763,208.736,208.762,40300000.0
2006-04-19 12:05:00,208.799,208.862,208.799,208.839,42700000.0
2006-04-19 12:06:00,208.843,208.843,208.799,208.799,29300000.0
2006-04-19 12:07:00,208.809,208.855,208.809,208.812,87800002.0
2006-04-19 12:08:00,208.799,208.799,208.777,208.791,12800000.0
2006-04-19 12:09:00,208.795,208.809,208.793,208.794,25500000.0
2006-04-19 12:10:00,208.804,208.825,208.785,208.825,49800000.0
2006-04-19 12:11:00,208.839,208.84,208.818,208.823,41300000.0
2006-04-19 12:12:00,208.826,208.854,208.816,208.847,54600001.0
2006-04-19 12:13:00,208.859,208.885,208.849,208.874,24300000.0
2006-04-19 12:14:00,208.863,208.881,208.85,208.869,54999999.0
2006-04-19 12:15:00,208.868,208.899,208.865,208.874,72200000.0
2006-04-19 12:16:00,208.891,208.892,208.873,208.876,59300000.0
2006-04-19 12:17:00,208.881,208.886,208.85,208.867,63100000.0
2006-04-19 12:18:00,208.869,208.882,208.867,208.867,44399999.0
2006-04-19 12:19:00,208.885,208.89,208.876,208.882,23200000.0
2006-04-19 12:20:00,208.876,208.886,208.858,208.875,34600000.0
2006-04-19 12:21:00,208.885,208.915,208.87,208.915,66400000.0
2006-04-19 12:22:00,208.917,208.917,208.873,208.873,34400000.0
2006-04-19 12:23:00,208.883,208.89,208.87,208.89,25800000.0
2006-04-19 12:24:00,208.878,208.887,208.878,208.883,33700000.0
2006-04-19 12:25:00,208.874,208.874,208.842,208.869,52200000.0
2006-04-19 12:26:00,208.867,208.875,208.853,208.867,56300000.0
2006-04-19 12:27:00,208.865,208.865,208.852,208.856,69800000.0
2006-04-19 12:28:00,208.872,208.918,208.852,208.897,59400000.0
2006-04-19 12:29:00,208.881,208.881,208.833,208.838,45400000.0
2006-04-19 12:30:00,208.827,208.842,208.82,208.842,34300000.0
2006-04-19 12:31:00,208.826,208.826,208.772,208.772,40500000.0
2006-04-19 12:32:00,208.785,208.798,208.766,208.786,49800001.0
2006-04-19 12:33:00,208.786,208.786,208.739,208.752,57199999.0
2006-04-19 12:34:00,208.742,208.742,208.716,208.733,21900000.0
2006-04-19 12:35:00,208.736,208.736,208.708,208.726,43000000.0
2006-04-19 12:36:00,208.722,208.722,208.704,208.715,53999999.0
2006-04-19 12:37:00,208.714,208.728,208.698,208.709,62899999.0
2006-04-19 12:38:00,208.714,208.734,208.713,208.713,20800000.0
2006-04-19 12:39:00,208.705,208.707,208.691,208.707,52700000.0
2006-04-19 12:40:00,208.706,208.72,208.688,208.688,34700000.0
2006-04-19 12:41:00,208.695,208.704,208.677,208.703,91799998.0
2006-04-19 12:42:00,208.73,208.747,208.724,208.732,91099999.0
2006-04-19 12:43:00,208.737,208.739,208.709,208.709,22300000.0
2006-04-19 12:44:00,208.712,208.721,208.701,208.704,66900000.0
2006-04-19 12:45:00,208.707,208.721,208.694,208.72,47600000.0
2006-04-19 12:46:00,208.719,208.726,208.709,208.725,51300001.0
2006-04-19 12:47:00,208.719,208.733,208.707,208.728,53600000.0
2006-04-19 12:48:00,208.724,208.739,208.716,208.737,27600000.0
2006-04-19 12:49:00,208.732,208.741,208.718,208.718,54300000.0
2006-04-19 12:50:00,208.734,208.743,208.731,208.738,58200000.0
2006-04-19 12:51:00,208.728,208.728,208.705,208.708,46500000.0
2006-04-19 12:52:00,208.688,208.698,208.668,208.67,94000000.0
2006-04-19 12:53:00,208.659,208.681,208.658,208.658,57300000.0
2006-04-19 12:54:00,208.682,208.696,208.659,208.696,36800000.0
2006-04-19 12:55:00,208.695,208.718,208.695,208.716,72600000.0
2006-04-19 12:56:00,208.704,208.716,208.691,208.713,66400000.0
2006-04-19 12:57:00,208.712,208.712,208.669,208.669,28000000.0
2006-04-19 12:58:00,208.661,208.691,208.646,208.685,24600000.0
2006-04-19 12:59:00,208.696,208.713,208.639,208.64,76300000.0
2006-04-19 13:00:00,208.637,208.688,208.637,208.683,42800000.0
2006-04-19 13:01:00,208.687,208.687,208.646,208.664,47400000.0
2006-04-19 13:02:00,208.665,208.671,208.651,208.653,48700000.0
2006-04-19 13:03:00,208.656,208.665,208.639,208.639,69100000.0
2006-04-19 13:04:00,208.636,208.656,208.63,208.632,53000001.0
2006-04-19 13:05:00,208.658,208.707,208.658,208.692,42900000.0
2006-04-19 13:06:00,208.687,208.717,208.687,208.705,106300000.0
2006-04-19 13:07:00,208.67,208.67,208.621,208.621,25400000.0
2006-04-19 13:08:00,208.613,208.647,208.613,208.64,45700000.0
2006-04-19 13:09:00,208.641,208.675,208.634,208.675,55799999.0
2006-04-19 13:10:00,208.686,208.699,208.685,208.693,35000000.0
2006-04-19 13:11:00,208.692,208.695,208.672,208.687,37800000.0
2006-04-19 13:12:00,208.688,208.711,208.675,208.711,86200001.0
2006-04-19 13:13:00,208.713,208.724,208.71,208.716,41800000.0
2006-04-19 13:14:00,208.722,208.722,208.689,208.712,77200002.0
2006-04-19 13:15:00,208.721,208.755,208.721,208.732,35000001.0
2006-04-19 13:16:00,208.735,208.763,208.729,208.75,67300000.0
2006-04-19 13:17:00,208.737,208.804,208.737,208.775,49400001.0
2006-04-19 13:18:00,208.793,208.793,208.771,208.785,42300000.0
2006-04-19 13:19:00,208.77,208.774,208.752,208.752,41300000.0
2006-04-19 13:20:00,208.778,208.779,208.754,208.771,67600000.0
2006-04-19 13:21:00,208.779,208.794,208.772,208.783,37300000.0
2006-04-19 13:22:00,208.781,208.796,208.781,208.784,39800000.0
2006-04-19 13:23:00,208.804,208.816,208.78,208.807,52400001.0
2006-04-19 13:24:00,208.812,208.833,208.801,208.83,25300000.0
2006-04-19 13:25:00,208.818,208.862,208.818,208.862,32700000.0
2006-04-19 13:26:00,208.873,208.875,208.844,208.844,59599999.0
2006-04-19 13:27:00,208.837,208.837,208.786,208.81,86500000.0
2006-04-19 13:28:00,208.837,208.858,208.831,208.855,61800000.0
2006-04-19 13:29:00,208.888,208.911,208.861,208.87,30400000.0
2006-04-19 13:30:00,208.854,208.919,208.854,208.914,24700000.0
2006-04-19 13:31:00,208.926,208.945,208.918,208.918,31600000.0
2006-04-19 13:32:00,208.909,208.924,208.889,208.895,74799999.0
2006-04-19 13:33:00,208.895,208.899,208.877,208.892,36899999.0
2006-04-19 13:34:00,208.869,208.879,208.857,208.87,62700001.0
2006-04-19 13:35:00,208.866,208.871,208.853,208.853,46500000.0
2006-04-19 13:36:00,208.847,208.849,208.824,208.837,51900001.0
2006-04-19 13:37:00,208.855,208.877,208.855,208.86,22400000.0
2006-04-19 13:38:00,208.851,208.858,208.838,208.838,32500000.0
2006-04-19 13:39:00,208.855,208.861,208.844,208.857,88599999.0
2006-04-19 13:40:00,208.844,208.856,208.831,208.832,78100001.0
2006-04-19 13:41:00,208.843,208.85,208.842,208.848,27400000.0
2006-04-19 13:42:00,208.859,208.875,208.849,208.875,30400000.0
2006-04-19 13:43:00,208.891,208.899,208.878,208.892,45599999.0
2006-04-19 13:44:00,208.878,208.887,208.857,208.877,60799999.0
2006-04-19 13:45:00,208.859,208.915,208.852,208.91,46000000.0
2006-04-19 13:46:00,208.907,208.928,208.907,208.928,55800000.0
2006-04-19 13:47:00,208.926,208.928,208.894,208.899,78299997.0
2006-04-19 13:48:00,208.918,208.94,208.903,208.924,51000000.0
2006-04-19 13:49:00,208.936,208.951,208.926,208.943,36700000.0
2006-04-19 13:50:00,208.938,208.952,208.922,208.952,39000000.0
2006-04-19 13:51:00,208.963,208.977,208.949,208.962,53300000.0
2006-04-19 13:52:00,208.966,208.976,208.966,208.97,16400000.0
2006-04-19 13:53:00,208.96,208.982,208.96,208.966,78000001.0
2006-04-19 13:54:00,208.943,208.971,208.939,208.939,51500000.0
2006-04-19 13:55:00,208.932,208.938,208.925,208.927,45000000.0
2006-04-19 13:56:00,208.918,208.961,208.918,208.961,34600000.0
2006-04-19 13:57:00,208.968,208.975,208.952,208.975,42200000.0
2006-04-19 13:58:00,208.977,208.977,208.953,208.97,79000000.0
2006-04-19 13:59:00,208.963,208.967,208.941,208.967,43900000.0
2006-04-19 14:00:00,208.957,208.976,208.957,208.969,43000000.0
2006-04-19 14:01:00,208.971,208.988,208.959,208.976,88000001.0
2006-04-19 14:02:00,208.978,209.015,208.978,208.987,37000000.0
2006-04-19 14:03:00,208.986,208.996,208.96,208.96,35100000.0
2006-04-19 14:04:00,208.977,208.991,208.964,208.982,52800000.0
2006-04-19 14:05:00,208.971,209.015,208.96,209.015,63700000.0
2006-04-19 14:06:00,208.99,209.028,208.958,209.028,83600001.0
2006-04-19 14:07:00,209.054,209.054,209.027,209.027,19100000.0
2006-04-19 14:08:00,209.015,209.041,209.015,209.041,64700000.0
2006-04-19 14:09:00,209.027,209.035,209.023,209.023,38599999.0
2006-04-19 14:10:00,209.03,209.039,209.026,209.039,39600000.0
2006-04-19 14:11:00,209.05,209.071,209.045,209.053,79600000.0
2006-04-19 14:12:00,209.046,209.065,209.046,209.065,59900001.0
2006-04-19 14:13:00,209.065,209.087,209.054,209.063,56000000.0
2006-04-19 14:14:00,209.071,209.114,209.071,209.114,41100000.0
2006-04-19 14:15:00,209.13,209.136,209.11,209.135,47000000.0
2006-04-19 14:16:00,209.142,209.142,209.091,209.1,52300000.0
2006-04-19 14:17:00,209.095,209.1,209.04,209.04,66500000.0
2006-04-19 14:18:00,209.029,209.029,208.988,208.988,23600000.0
2006-04-19 14:19:00,208.99,209.01,208.967,208.967,42300001.0
2006-04-19 14:20:00,208.956,209.001,208.956,208.995,62500000.0
2006-04-19 14:21:00,208.996,209.0,208.964,208.979,49900000.0
2006-04-19 14:22:00,208.966,209.01,208.966,208.995,46500000.0
2006-04-19 14:23:00,208.995,209.044,208.977,209.039,30400000.0
2006-04-19 14:24:00,209.05,209.117,209.05,209.085,36600000.0
2006-04-19 14:25:00,209.093,209.113,209.093,209.113,11300000.0
2006-04-19 14:26:00,209.116,209.116,209.063,209.063,31700000.0
2006-04-19 14:27:00,209.049,209.075,209.049,209.075,53000000.0
2006-04-19 14:28:00,209.071,209.09,209.071,209.085,25500000.0
2006-04-19 14:29:00,209.071,209.099,209.071,209.092,39900001.0
2006-04-19 14:30:00,209.051,209.051,208.947,209.046,48800000.0
2006-04-19 14:31:00,209.062,209.105,209.052,209.079,30300000.0
2006-04-19 14:32:00,209.055,209.055,209.032,209.037,19200000.0
2006-04-19 14:33:00,209.032,209.079,209.02,209.061,71200000.0
2006-04-19 14:34:00,209.104,209.107,209.058,209.058,24700000.0
2006-04-19 14:35:00,209.048,209.119,209.032,209.107,55400000.0
2006-04-19 14:36:00,209.115,209.149,209.085,209.145,68300000.0
2006-04-19 14:37:00,209.163,209.184,209.151,209.17,63100000.0
2006-04-19 14:38:00,209.217,209.293,209.217,209.293,48199999.0
2006-04-19 14:39:00,209.316,209.332,209.266,209.285,69799997.0
2006-04-19 14:40:00,209.276,209.298,209.253,209.272,78099998.0
2006-04-19 14:41:00,209.276,209.276,209.216,209.22,23300000.0
2006-04-19 14:42:00,209.239,209.248,209.205,209.245,31600000.0
2006-04-19 14:43:00,209.236,209.236,209.203,209.203,52099999.0
2006-04-19 14:44:00,209.203,209.315,209.203,209.315,82000001.0
2006-04-19 14:45:00,209.35,209.401,209.343,209.373,65400001.0
2006-04-19 14:46:00,209.404,209.424,209.364,209.364,57300001.0
2006-04-19 14:47:00,209.376,209.376,209.346,209.347,67600001.0
2006-04-19 14:48:00,209.349,209.36,209.324,209.337,45200001.0
2006-04-19 14:49:00,209.345,209.475,209.345,209.475,41100000.0
2006-04-19 14:50:00,209.456,209.503,209.441,209.456,98899999.0
2006-04-19 14:51:00,209.428,209.459,209.407,209.429,74499999.0
2006-04-19 14:52:00,209.418,209.447,209.391,209.435,33900000.0
2006-04-19 14:53:00,209.419,209.44,209.418,209.433,35500000.0
2006-04-19 14:54:00,209.443,209.491,209.417,209.491,77200000.0
2006-04-19 14:55:00,209.507,209.507,209.467,209.482,38600000.0
2006-04-19 14:56:00,209.491,209.525,209.477,209.511,50600000.0
2006-04-19 14:57:00,209.504,209.504,209.487,209.487,31200001.0
2006-04-19 14:58:00,209.489,209.524,209.479,209.518,37100000.0
2006-04-19 14:59:00,209.56,209.713,209.56,209.709,27300000.0
2006-04-19 15:00:00,209.69,209.753,209.67,209.71,101900001.0
2006-04-19 15:01:00,209.705,209.792,209.702,209.792,40200001.0
2006-04-19 15:02:00,209.778,209.778,209.736,209.767,32400000.0
2006-04-19 15:03:00,209.76,209.765,209.737,209.749,67600000.0
2006-04-19 15:04:00,209.756,209.795,209.746,209.758,61500001.0
2006-04-19 15:05:00,209.69,209.858,209.668,209.857,38400000.0
2006-04-19 15:06:00,209.869,209.923,209.869,209.914,42100000.0
2006-04-19 15:07:00,209.952,209.952,209.913,209.913,62000001.0
2006-04-19 15:08:00,209.916,209.916,209.846,209.85,47400000.0
2006-04-19 15:09:00,209.866,209.887,209.817,209.817,27700000.0
2006-04-19 15:10:00,209.785,209.785,209.714,209.733,35600000.0
2006-04-19 15:11:00,209.737,209.749,209.684,209.696,72700001.0
2006-04-19 15:12:00,209.676,209.707,209.662,209.705,47400000.0
2006-04-19 15:13:00,209.72,209.772,209.72,209.772,73000000.0
2006-04-19 15:14:00,209.79,209.799,209.751,209.756,42800000.0
2006-04-19 15:15:00,209.755,209.766,209.73,209.738,35100000.0
2006-04-19 15:16:00,209.73,209.874,209.719,209.862,53100000.0
2006-04-19 15:17:00,209.83,209.83,209.786,209.814,25800000.0
2006-04-19 15:18:00,209.801,209.813,209.765,209.768,36700000.0
2006-04-19 15:19:00,209.787,209.846,209.787,209.839,26100000.0
2006-04-19 15:20:00,209.826,209.853,209.815,209.853,25800000.0
2006-04-19 15:21:00,209.859,209.898,209.859,209.869,39800000.0
2006-04-19 15:22:00,209.902,209.989,209.901,209.989,90100000.0
2006-04-19 15:23:00,210.021,210.084,210.021,210.077,29100000.0
2006-04-19 15:24:00,210.087,210.098,210.053,210.095,67400000.0
2006-04-19 15:25:00,210.136,210.182,210.135,210.135,42700001.0
2006-04-19 15:26:00,210.125,210.132,210.044,210.044,33800000.0
2006-04-19 15:27:00,210.053,210.1,210.042,210.051,35400000.0
2006-04-19 15:28:00,210.068,210.128,210.068,210.128,53000000.0
2006-04-19 15:29:00,210.116,210.129,210.102,210.119,66499999.0
2006-04-19 15:30:00,210.14,210.161,210.139,210.149,66900000.0
2006-04-19 15:31:00,210.182,210.254,210.181,210.254,87300001.0
2006-04-19 15:32:00,210.277,210.29,210.243,210.261,89700000.0
2006-04-19 15:33:00,210.275,210.292,210.272,210.277,13100000.0
2006-04-19 15:34:00,210.274,210.291,210.25,210.291,81299999.0
2006-04-19 15:35:00,210.284,210.291,210.273,210.289,50300000.0
2006-04-19 15:36:00,210.315,210.323,210.288,210.323,77699999.0
2006-04-19 15:37:00,210.33,210.362,210.284,210.284,32800000.0
2006-04-19 15:38:00,210.272,210.288,210.229,210.229,62100000.0
2006-04-19 15:39:00,210.2,210.214,210.175,210.175,56000000.0
2006-04-19 15:40:00,210.193,210.244,210.193,210.237,50500001.0
2006-04-19 15:41:00,210.247,210.247,210.206,210.222,50600000.0
2006-04-19 15:42:00,210.222,210.226,210.199,210.199,40400000.0
2006-04-19 15:43:00,210.186,210.19,210.16,210.183,71899999.0
2006-04-19 15:44:00,210.198,210.21,210.17,210.17,50300000.0
2006-04-19 15:45:00,210.187,210.274,210.187,210.261,58600000.0
2006-04-19 15:46:00,210.283,210.283,210.201,210.207,43400000.0
2006-04-19 15:47:00,210.185,210.24,210.17,210.24,94000001.0
2006-04-19 15:48:00,210.242,210.242,210.206,210.22,35600000.0
2006-04-19 15:49:00,210.222,210.222,210.187,210.202,42700000.0
2006-04-19 15:50:00,210.185,210.223,210.175,210.223,23500000.0
2006-04-19 15:51:00,210.221,210.236,210.169,210.17,67400000.0
2006-04-19 15:52:00,210.167,210.177,210.163,210.163,46600001.0
2006-04-19 15:53:00,210.179,210.198,210.152,210.178,31200000.0
2006-04-19 15:54:00,210.207,210.207,210.164,210.19,37700000.0
2006-04-19 15:55:00,210.191,210.242,210.186,210.242,53800000.0
2006-04-19 15:56:00,210.3,210.336,210.269,210.336,59200000.0
2006-04-19 15:57:00,210.357,210.385,210.332,210.332,58600000.0
2006-04-19 15:58:00,210.346,210.361,210.329,210.329,37400000.0
2006-04-19 15:59:00,210.34,210.362,210.34,210.355,14600000.0
2006-04-19 16:00:00,210.346,210.373,210.331,210.336,60999999.0
2006-04-19 16:01:00,210.352,210.414,210.352,210.414,51000000.0
2006-04-19 16:02:00,210.384,210.384,210.358,210.37,25200000.0
2006-04-19 16:03:00,210.376,210.376,210.36,210.373,58600001.0
2006-04-19 16:04:00,210.358,210.358,210.311,210.344,46599999.0
2006-04-19 16:05:00,210.412,210.52,210.412,210.518,45900000.0
2006-04-19 16:06:00,210.492,210.507,210.454,210.497,42800000.0
2006-04-19 16:07:00,210.47,210.554,210.469,210.543,43900000.0
2006-04-19 16:08:00,210.521,210.521,210.494,210.52,21200000.0
2006-04-19 16:09:00,210.515,210.536,210.46,210.46,44200000.0
2006-04-19 16:10:00,210.428,210.428,210.382,210.409,57000000.0
2006-04-19 16:11:00,210.446,210.492,210.446,210.492,20400000.0
2006-04-19 16:12:00,210.503,210.53,210.484,210.53,23600000.0
2006-04-19 16:13:00,210.526,210.548,210.512,210.548,42500000.0
2006-04-19 16:14:00,210.542,210.548,210.5,210.5,21100000.0
2006-04-19 16:15:00,210.508,210.538,210.508,210.535,57800001.0
2006-04-19 16:16:00,210.535,210.59,210.535,210.586,18100000.0
2006-04-19 16:17:00,210.581,210.6,210.564,210.587,45800000.0
2006-04-19 16:18:00,210.59,210.608,210.581,210.582,76700001.0
2006-04-19 16:19:00,210.589,210.589,210.554,210.574,33300000.0
2006-04-19 16:20:00,210.576,210.576,210.557,210.573,72800000.0
2006-04-19 16:21:00,210.584,210.629,210.584,210.613,58700000.0
2006-04-19 16:22:00,210.645,210.672,210.631,210.65,76700000.0
2006-04-19 16:23:00,210.66,210.704,210.658,210.672,43600000.0
2006-04-19 16:24:00,210.657,210.657,210.602,210.603,20600000.0
2006-04-19 16:25:00,210.609,210.65,210.604,210.65,38399999.0
2006-04-19 16:26:00,210.657,210.689,210.657,210.685,27700000.0
2006-04-19 16:27:00,210.663,210.663,210.648,210.656,51899999.0
2006-04-19 16:28:00,210.658,210.705,210.656,210.705,40899999.0
2006-04-19 16:29:00,210.693,210.72,210.68,210.691,57300001.0
2006-04-19 16:30:00,210.677,210.707,210.67,210.707,36100000.0
2006-04-19 16:31:00,210.698,210.732,210.684,210.732,63600000.0
2006-04-19 16:32:00,210.726,210.743,210.711,210.717,42700000.0
2006-04-19 16:33:00,210.694,210.724,210.685,210.695,42400000.0
2006-04-19 16:34:00,210.667,210.724,210.659,210.724,15600000.0
2006-04-19 16:35:00,210.71,210.723,210.687,210.687,50900000.0
2006-04-19 16:36:00,210.699,210.735,210.699,210.72,74900000.0
2006-04-19 16:37:00,210.731,210.736,210.693,210.705,55900000.0
2006-04-19 16:38:00,210.685,210.731,210.666,210.731,42199999.0
2006-04-19 16:39:00,210.757,210.771,210.674,210.674,49300000.0
2006-04-19 16:40:00,210.661,210.673,210.636,210.636,50900000.0
2006-04-19 16:41:00,210.643,210.663,210.603,210.603,90000001.0
2006-04-19 16:42:00,210.595,210.595,210.565,210.587,43800000.0
2006-04-19 16:43:00,210.576,210.581,210.555,210.56,42700000.0
2006-04-19 16:44:00,210.56,210.595,210.56,210.58,46700000.0
2006-04-19 16:45:00,210.586,210.611,210.586,210.611,58100000.0
2006-04-19 16:46:00,210.615,210.631,210.608,210.608,47000000.0
2006-04-19 16:47:00,210.61,210.61,210.568,210.595,36500000.0
2006-04-19 16:48:00,210.592,210.623,210.575,210.617,50500000.0
2006-04-19 16:49:00,210.626,210.626,210.589,210.602,54699999.0
2006-04-19 16:50:00,210.606,210.619,210.598,210.619,56200000.0
2006-04-19 16:51:00,210.62,210.642,210.608,210.625,57100000.0
2006-04-19 16:52:00,210.618,210.657,210.611,210.657,47800000.0
2006-04-19 16:53:00,210.652,210.676,210.649,210.653,108500002.0
2006-04-19 16:54:00,210.645,210.665,210.645,210.665,47200000.0
2006-04-19 16:55:00,210.659,210.708,210.659,210.696,62800001.0
2006-04-19 16:56:00,210.689,210.749,210.689,210.745,70700001.0
2006-04-19 16:57:00,210.745,210.745,210.681,210.682,36200000.0
2006-04-19 16:58:00,210.704,210.738,210.686,210.738,59500001.0
2006-04-19 16:59:00,210.759,210.763,210.709,210.754,49400000.0
2006-04-19 17:00:00,210.729,210.729,210.671,210.678,35300000.0
2006-04-19 17:01:00,210.687,210.687,210.65,210.657,97999999.0
2006-04-19 17:02:00,210.656,210.676,210.65,210.672,44400000.0
2006-04-19 17:03:00,210.653,210.653,210.599,210.599,69500000.0
2006-04-19 17:04:00,210.596,210.596,210.546,210.56,72699999.0
2006-04-19 17:05:00,210.556,210.586,210.556,210.573,69500000.0
2006-04-19 17:06:00,210.581,210.594,210.561,210.569,25500000.0
2006-04-19 17:07:00,210.546,210.589,210.539,210.589,21400000.0
2006-04-19 17:08:00,210.59,210.591,210.484,210.489,50200000.0
2006-04-19 17:09:00,210.51,210.608,210.51,210.608,42200000.0
2006-04-19 17:10:00,210.601,210.616,210.593,210.602,52200000.0
2006-04-19 17:11:00,210.62,210.661,210.62,210.648,35300000.0
2006-04-19 17:12:00,210.654,210.665,210.592,210.592,47500000.0
2006-04-19 17:13:00,210.583,210.67,210.583,210.67,37900000.0
2006-04-19 17:14:00,210.673,210.699,210.654,210.687,41800000.0
2006-04-19 17:15:00,210.695,210.71,210.681,210.71,46000000.0
2006-04-19 17:16:00,210.705,210.705,210.662,210.662,24800000.0
2006-04-19 17:17:00,210.647,210.658,210.631,210.631,28600000.0
2006-04-19 17:18:00,210.642,210.656,210.64,210.642,39100000.0
2006-04-19 17:19:00,210.664,210.664,210.634,210.634,45600000.0
2006-04-19 17:20:00,210.623,210.645,210.621,210.623,54800000.0
2006-04-19 17:21:00,210.634,210.637,210.619,210.619,17800000.0
2006-04-19 17:22:00,210.609,210.632,210.609,210.625,47000000.0
2006-04-19 17:23:00,210.612,210.633,210.596,210.598,23100000.0
2006-04-19 17:24:00,210.568,210.568,210.516,210.539,65700001.0
2006-04-19 17:25:00,210.543,210.556,210.515,210.52,46300000.0
2006-04-19 17:26:00,210.522,210.547,210.515,210.533,58700001.0
2006-04-19 17:27:00,210.532,210.571,210.532,210.571,36000000.0
2006-04-19 17:28:00,210.57,210.584,210.56,210.56,46700000.0
2006-04-19 17:29:00,210.57,210.57,210.557,210.561,52300001.0
2006-04-19 17:30:00,210.547,210.57,210.547,210.57,20000000.0
2006-04-19 17:31:00,210.564,210.582,210.555,210.582,38500000.0
2006-04-19 17:32:00,210.591,210.609,210.566,210.583,57400000.0
2006-04-19 17:33:00,210.581,210.598,210.563,210.563,39200001.0
2006-04-19 17:34:00,210.548,210.548,210.531,210.545,23900000.0
2006-04-19 17:35:00,210.522,210.524,210.495,210.502,60200000.0
2006-04-19 17:36:00,210.498,210.515,210.489,210.495,83700000.0
2006-04-19 17:37:00,210.499,210.502,210.465,210.472,64200000.0
2006-04-19 17:38:00,210.443,210.458,210.434,210.444,60500001.0
2006-04-19 17:39:00,210.426,210.488,210.413,210.488,47399999.0
2006-04-19 17:40:00,210.492,210.5,210.476,210.476,22300000.0
2006-04-19 17:41:00,210.479,210.486,210.467,210.467,70600000.0
2006-04-19 17:42:00,210.455,210.467,210.434,210.467,75899998.0
2006-04-19 17:43:00,210.476,210.498,210.476,210.494,43800000.0
2006-04-19 17:44:00,210.494,210.497,210.478,210.493,23300000.0
2006-04-19 17:45:00,210.503,210.503,210.481,210.481,50600000.0
2006-04-19 17:46:00,210.474,210.49,210.458,210.48,57299999.0
2006-04-19 17:47:00,210.505,210.507,210.487,210.492,45900000.0
2006-04-19 17:48:00,210.501,210.503,210.484,210.487,28700000.0
2006-04-19 17:49:00,210.476,210.491,210.444,210.447,52300000.0
2006-04-19 17:50:00,210.428,210.438,210.407,210.42,53600001.0
2006-04-19 17:51:00,210.435,210.463,210.435,210.442,49000000.0
2006-04-19 17:52:00,210.467,210.482,210.463,210.482,28400000.0
2006-04-19 17:53:00,210.467,210.469,210.44,210.444,72700001.0
2006-04-19 17:54:00,210.426,210.448,210.407,210.414,56300000.0
2006-04-19 17:55:00,210.407,210.417,210.377,210.377,77800000.0
2006-04-19 17:56:00,210.347,210.375,210.334,210.367,30600000.0
2006-04-19 17:57:00,210.366,210.371,210.353,210.353,70400000.0
2006-04-19 17:58:00,210.355,210.378,210.343,210.367,63000000.0
2006-04-19 17:59:00,210.36,210.386,210.348,210.348,61100000.0
2006-04-19 18:00:00,210.363,210.363,210.298,210.299,36900000.0
2006-04-19 18:01:00,210.321,210.364,210.3,210.364,416600000.0
2006-04-19 18:02:00,210.37,210.382,210.339,210.344,729900002.0
2006-04-19 18:03:00,210.348,210.38,210.339,210.356,667900000.0
2006-04-19 18:04:00,210.369,210.41,210.358,210.392,460000004.0
2006-04-19 18:05:00,210.412,210.421,210.374,210.395,741599999.0
2006-04-19 18:06:00,210.4,210.458,210.4,210.417,642600000.0
2006-04-19 18:07:00,210.425,210.482,210.425,210.47,838600004.0
2006-04-19 18:08:00,210.475,210.512,210.47,210.512,590100001.0
2006-04-19 18:09:00,210.495,210.495,210.422,210.424,551600000.0
2006-04-19 18:10:00,210.415,210.415,210.334,210.335,516999997.0
2006-04-19 18:11:00,210.325,210.369,210.309,210.369,348800002.0
2006-04-19 18:12:00,210.367,210.375,210.323,210.328,282900002.0
2006-04-19 18:13:00,210.339,210.389,210.339,210.358,449199998.0
2006-04-19 18:14:00,210.374,210.399,210.322,210.322,649900000.0
2006-04-19 18:15:00,210.305,210.325,210.24,210.24,711500002.0
2006-04-19 18:16:00,210.244,210.281,210.244,210.25,653100002.0
2006-04-19 18:17:00,210.256,210.268,210.232,210.267,224999999.0
2006-04-19 18:18:00,210.275,210.29,210.256,210.29,476300003.0
2006-04-19 18:19:00,210.299,210.327,210.283,210.29,483299999.0
2006-04-19 18:20:00,210.288,210.288,210.224,210.258,594099998.0
2006-04-19 18:21:00,210.278,210.342,210.264,210.342,517499999.0
2006-04-19 18:22:00,210.353,210.381,210.322,210.365,495000000.0
2006-04-19 18:23:00,210.36,210.387,210.346,210.375,760200001.0
2006-04-19 18:24:00,210.365,210.444,210.365,210.427,662799997.0
2006-04-19 18:25:00,210.434,210.434,210.384,210.384,471899999.0
2006-04-19 18:26:00,210.389,210.428,210.364,210.419,325599999.0
2006-04-19 18:27:00,210.418,210.418,210.342,210.342,391899999.0
2006-04-19 18:28:00,210.325,210.325,210.246,210.262,365700003.0
2006-04-19 18:29:00,210.266,210.302,210.248,210.302,517600001.0
2006-04-19 18:30:00,210.307,210.307,210.252,210.253,279399999.0
2006-04-19 18:31:00,210.259,210.291,210.254,210.284,329999999.0
2006-04-19 18:32:00,210.279,210.304,210.252,210.273,387099999.0
2006-04-19 18:33:00,210.273,210.3,210.242,210.246,489099997.0
2006-04-19 18:34:00,210.255,210.264,210.22,210.257,471199999.0
2006-04-19 18:35:00,210.255,210.261,210.23,210.238,416000001.0
2006-04-19 18:36:00,210.235,210.275,210.235,210.238,322300000.0
2006-04-19 18:37:00,210.25,210.265,210.248,210.264,150700001.0
2006-04-19 18:38:00,210.271,210.301,210.25,210.295,185100000.0
2006-04-19 18:39:00,210.292,210.305,210.272,210.281,57600000.0
2006-04-19 18:40:00,210.271,210.295,210.267,210.295,249100000.0
2006-04-19 18:41:00,210.29,210.309,210.289,210.294,289000003.0
2006-04-19 18:42:00,210.29,210.29,210.268,210.268,183900000.0
2006-04-19 18:43:00,210.264,210.316,210.264,210.305,155599999.0
2006-04-19 18:44:00,210.318,210.349,210.312,210.343,268400000.0
2006-04-19 18:45:00,210.349,210.386,210.345,210.352,196200000.0
2006-04-19 18:46:00,210.338,210.339,210.317,210.334,167399999.0
2006-04-19 18:47:00,210.332,210.352,210.325,210.325,105900000.0
2006-04-19 18:48:00,210.34,210.358,210.33,210.358,144700000.0
2006-04-19 18:49:00,210.351,210.351,210.324,210.331,216499998.0
2006-04-19 18:50:00,210.339,210.411,210.339,210.411,298200001.0
2006-04-19 18:51:00,210.417,210.439,210.411,210.422,185000001.0
2006-04-19 18:52:00,210.435,210.476,210.434,210.461,313100001.0
2006-04-19 18:53:00,210.463,210.463,210.389,210.42,253300000.0
2006-04-19 18:54:00,210.417,210.417,210.378,210.378,152900000.0
2006-04-19 18:55:00,210.37,210.397,210.34,210.365,272999998.0
2006-04-19 18:56:00,210.381,210.381,210.346,210.359,45700000.0
2006-04-19 18:57:00,210.372,210.412,210.344,210.344,205600001.0
2006-04-19 18:58:00,210.34,210.358,210.332,210.357,327400001.0
2006-04-19 18:59:00,210.348,210.375,210.313,210.313,253800000.0
2006-04-19 19:00:00,210.306,210.321,210.291,210.305,68500000.0
2006-04-19 19:01:00,210.313,210.388,210.313,210.37,118900001.0
2006-04-19 19:02:00,210.384,210.4,210.365,210.382,223799998.0
2006-04-19 19:03:00,210.389,210.41,210.377,210.404,283200000.0
2006-04-19 19:04:00,210.399,210.404,210.377,210.397,200699999.0
2006-04-19 19:05:00,210.402,210.44,210.393,210.413,180500001.0
2006-04-19 19:06:00,210.398,210.398,210.336,210.373,333400000.0
2006-04-19 19:07:00,210.386,210.393,210.364,210.375,249099999.0
2006-04-19 19:08:00,210.369,210.386,210.331,210.361,396400000.0
2006-04-19 19:09:00,210.359,210.365,210.341,210.364,167599999.0
2006-04-19 19:10:00,210.374,210.381,210.338,210.347,99000000.0
2006-04-19 19:11:00,210.334,210.339,210.321,210.321,28000000.0
2006-04-19 19:12:00,210.328,210.4,210.296,210.347,61000000.0
2006-04-19 19:13:00,210.336,210.338,210.305,210.319,146800001.0
2006-04-19 19:14:00,210.325,210.356,210.319,210.327,280800000.0
2006-04-19 19:15:00,210.325,210.326,210.304,210.32,290000001.0
2006-04-19 19:16:00,210.321,210.336,210.307,210.336,49200000.0
2006-04-19 19:17:00,210.358,210.365,210.315,210.315,106800001.0
2006-04-19 19:18:00,210.3,210.316,210.286,210.301,192200000.0
2006-04-19 19:19:00,210.304,210.341,210.304,210.332,142500000.0
2006-04-19 19:20:00,210.338,210.34,210.315,210.338,164200001.0
2006-04-19 19:21:00,210.333,210.333,210.249,210.267,147900000.0
2006-04-19 19:22:00,210.268,210.31,210.268,210.298,99500001.0
2006-04-19 19:23:00,210.305,210.325,210.303,210.304,478699997.0
2006-04-19 19:24:00,210.305,210.322,210.296,210.303,145000000.0
2006-04-19 19:25:00,210.3,210.327,210.3,210.305,200599999.0
2006-04-19 19:26:00,210.303,210.328,210.302,210.318,435899999.0
2006-04-19 19:27:00,210.3,210.368,210.3,210.368,336799998.0
2006-04-19 19:28:00,210.388,210.389,210.36,210.36,240499999.0
2006-04-19 19:29:00,210.349,210.385,210.349,210.385,52100000.0
2006-04-19 19:30:00,210.385,210.409,210.378,210.387,256300001.0
2006-04-19 19:31:00,210.384,210.402,210.376,210.381,108700000.0
2006-04-19 19:32:00,210.381,210.405,210.37,210.388,392899998.0
2006-04-19 19:33:00,210.392,210.403,210.38,210.38,163800000.0
2006-04-19 19:34:00,210.366,210.366,210.32,210.323,259499999.0
2006-04-19 19:35:00,210.317,210.373,210.317,210.373,247400001.0
2006-04-19 19:36:00,210.39,210.419,210.383,210.383,227700000.0
2006-04-19 19:37:00,210.385,210.385,210.367,210.369,97800000.0
2006-04-19 19:38:00,210.358,210.358,210.293,210.294,197500000.0
2006-04-19 19:39:00,210.282,210.282,210.246,210.272,243700001.0
2006-04-19 19:40:00,210.293,210.306,210.279,210.282,318099999.0
2006-04-19 19:41:00,210.293,210.306,210.264,210.27,282300000.0
2006-04-19 19:42:00,210.272,210.299,210.258,210.27,201000000.0
2006-04-19 19:43:00,210.288,210.29,210.273,210.274,91899999.0
2006-04-19 19:44:00,210.274,210.3,210.274,210.283,188699999.0
2006-04-19 19:45:00,210.288,210.292,210.271,210.291,157200001.0
2006-04-19 19:46:00,210.31,210.332,210.306,210.316,99200000.0
2006-04-19 19:47:00,210.319,210.332,210.318,210.319,55100001.0
2006-04-19 19:48:00,210.298,210.335,210.296,210.309,287899996.0
2006-04-19 19:49:00,210.31,210.331,210.31,210.325,188100001.0
2006-04-19 19:50:00,210.33,210.347,210.329,210.342,212900001.0
2006-04-19 19:51:00,210.333,210.348,210.322,210.322,142500000.0
2006-04-19 19:52:00,210.323,210.323,210.288,210.305,144399998.0
2006-04-19 19:53:00,210.307,210.322,210.303,210.311,139200000.0
2006-04-19 19:54:00,210.31,210.31,210.264,210.276,162999999.0
2006-04-19 19:55:00,210.269,210.296,210.267,210.296,56500001.0
2006-04-19 19:56:00,210.299,210.299,210.279,210.286,139500000.0
2006-04-19 19:57:00,210.272,210.272,210.223,210.228,165500001.0
2006-04-19 19:58:00,210.212,210.221,210.195,210.195,272600002.0
2006-04-19 19:59:00,210.211,210.24,210.211,210.233,246500002.0
2006-04-19 20:00:00,210.243,210.265,210.243,210.252,90600000.0
2006-04-19 20:01:00,210.251,210.269,210.246,210.261,100100000.0
2006-04-19 20:02:00,210.265,210.266,210.246,210.265,137600000.0
2006-04-19 20:03:00,210.261,210.287,210.249,210.267,151899999.0
2006-04-19 20:04:00,210.267,210.267,210.255,210.255,183099999.0
2006-04-19 20:05:00,210.253,210.253,210.233,210.238,202500002.0
2006-04-19 20:06:00,210.225,210.227,210.2,210.221,255900000.0
2006-04-19 20:07:00,210.242,210.242,210.211,210.228,118500000.0
2006-04-19 20:08:00,210.244,210.291,210.222,210.284,243100000.0
2006-04-19 20:09:00,210.29,210.3,210.255,210.261,104900001.0
2006-04-19 20:10:00,210.257,210.289,210.249,210.281,161600000.0
2006-04-19 20:11:00,210.302,210.326,210.299,210.319,282300001.0
2006-04-19 20:12:00,210.315,210.329,210.282,210.288,580599999.0
2006-04-19 20:13:00,210.284,210.302,210.276,210.28,177000000.0
2006-04-19 20:14:00,210.272,210.281,210.259,210.262,213700000.0
2006-04-19 20:15:00,210.273,210.315,210.26,210.279,311900000.0
2006-04-19 20:16:00,210.275,210.298,210.271,210.275,180599999.0
2006-04-19 20:17:00,210.284,210.289,210.277,210.285,60600000.0
2006-04-19 20:18:00,210.28,210.28,210.26,210.265,197900003.0
2006-04-19 20:19:00,210.27,210.272,210.253,210.255,150500000.0
2006-04-19 20:20:00,210.254,210.313,210.252,210.304,287199999.0
2006-04-19 20:21:00,210.3,210.303,210.248,210.269,142000000.0
2006-04-19 20:22:00,210.275,210.297,210.252,210.288,223199999.0
2006-04-19 20:23:00,210.291,210.291,210.246,210.27,139700002.0
2006-04-19 20:24:00,210.268,210.28,210.249,210.257,120400000.0
2006-04-19 20:25:00,210.262,210.305,210.262,210.292,302100001.0
2006-04-19 20:26:00,210.304,210.326,210.301,210.316,356299996.0
2006-04-19 20:27:00,210.309,210.312,210.286,210.308,175700000.0
2006-04-19 20:28:00,210.295,210.295,210.233,210.233,360300002.0
2006-04-19 20:29:00,210.244,210.269,210.239,210.239,449200001.0
2006-04-19 20:30:00,210.238,210.243,210.211,210.235,537300001.0
2006-04-19 20:31:00,210.237,210.254,210.219,210.245,500200001.0
2006-04-19 20:32:00,210.253,210.282,210.253,210.277,539099997.0
2006-04-19 20:33:00,210.276,210.292,210.261,210.261,187600001.0
2006-04-19 20:34:00,210.258,210.279,210.247,210.265,134300002.0
2006-04-19 20:35:00,210.257,210.262,210.229,210.247,96799999.0
2006-04-19 20:36:00,210.246,210.289,210.239,210.289,128900000.0
2006-04-19 20:37:00,210.293,210.302,210.292,210.295,86799999.0
2006-04-19 20:38:00,210.282,210.287,210.259,210.282,275000000.0
2006-04-19 20:39:00,210.282,210.282,210.232,210.232,214500001.0
2006-04-19 20:40:00,210.231,210.26,210.211,210.26,481300002.0
2006-04-19 20:41:00,210.271,210.271,210.236,210.265,207700000.0
2006-04-19 20:42:00,210.268,210.287,210.266,210.27,197500000.0
2006-04-19 20:43:00,210.278,210.34,210.278,210.34,277400001.0
2006-04-19 20:44:00,210.346,210.346,210.312,210.312,357100001.0
2006-04-19 20:45:00,210.319,210.339,210.307,210.339,230200000.0
2006-04-19 20:46:00,210.346,210.364,210.329,210.332,220400002.0
2006-04-19 20:47:00,210.325,210.339,210.311,210.311,256499999.0
2006-04-19 20:48:00,210.302,210.322,210.251,210.251,214100000.0
2006-04-19 20:49:00,210.268,210.288,210.265,210.288,107600000.0
2006-04-19 20:50:00,210.289,210.306,210.279,210.289,442900001.0
2006-04-19 20:51:00,210.285,210.303,210.284,210.291,159499999.0
2006-04-19 20:52:00,210.293,210.297,210.279,210.286,105400000.0
2006-04-19 20:53:00,210.285,210.322,210.285,210.315,297699999.0
2006-04-19 20:54:00,210.32,210.32,210.276,210.276,152200001.0
2006-04-19 20:55:00,210.267,210.295,210.266,210.277,351700002.0
2006-04-19 20:56:00,210.273,210.285,210.256,210.263,234600002.0
2006-04-19 20:57:00,210.256,210.283,210.238,210.239,347800000.0
2006-04-19 20:58:00,210.221,210.225,210.186,210.188,398900000.0
2006-04-19 20:59:00,210.177,210.177,210.138,210.151,502500003.0
2006-04-19 21:00:00,210.147,210.167,210.139,210.153,474500001.0
2006-04-19 21:01:00,210.159,210.187,210.15,210.167,378199999.0
2006-04-19 21:02:00,210.163,210.175,210.147,210.149,197900001.0
2006-04-19 21:03:00,210.141,210.162,210.137,210.137,218600000.0
2006-04-19 21:04:00,210.152,210.156,210.127,210.137,63100000.0
2006-04-19 21:05:00,210.143,210.176,210.138,210.155,159300000.0
2006-04-19 21:06:00,210.153,210.156,210.136,210.151,140500000.0
2006-04-19 21:07:00,210.168,210.169,210.125,210.136,197600000.0
2006-04-19 21:08:00,210.138,210.146,210.13,210.14,165900001.0
2006-04-19 21:09:00,210.138,210.143,210.128,210.142,62700000.0
2006-04-19 21:10:00,210.145,210.148,210.134,210.134,99499998.0
2006-04-19 21:11:00,210.138,210.164,210.133,210.164,98800000.0
2006-04-19 21:12:00,210.169,210.191,210.166,210.174,70800000.0
2006-04-19 21:13:00,210.172,210.173,210.148,210.16,133700000.0
2006-04-19 21:14:00,210.161,210.195,210.161,210.19,327799998.0
2006-04-19 21:15:00,210.185,210.195,210.132,210.132,353300002.0
2006-04-19 21:16:00,210.124,210.15,210.123,210.138,83900000.0
2006-04-19 21:17:00,210.145,210.166,210.123,210.131,249400001.0
2006-04-19 21:18:00,210.125,210.132,210.102,210.111,211199999.0
2006-04-19 21:19:00,210.114,210.14,210.109,210.14,298800000.0
2006-04-19 21:20:00,210.137,210.155,210.119,210.155,387600002.0
2006-04-19 21:21:00,210.142,210.142,210.096,210.117,218900000.0
2006-04-19 21:22:00,210.131,210.14,210.116,210.116,218000000.0
2006-04-19 21:23:00,210.113,210.128,210.106,210.122,213600000.0
2006-04-19 21:24:00,210.121,210.158,210.104,210.14,222000002.0
2006-04-19 21:25:00,210.134,210.157,210.102,210.109,351200000.0
2006-04-19 21:26:00,210.106,210.134,210.106,210.115,124699999.0
2006-04-19 21:27:00,210.128,210.128,210.11,210.122,152399999.0
2006-04-19 21:28:00,210.125,210.125,210.104,210.108,120700000.0
2006-04-19 21:29:00,210.102,210.102,210.072,210.072,55800000.0
2006-04-19 21:30:00,210.069,210.075,210.061,210.068,85800000.0
2006-04-19 21:31:00,210.044,210.064,210.044,210.064,60800000.0
2006-04-19 21:32:00,210.072,210.091,210.072,210.085,79200000.0
2006-04-19 21:33:00,210.083,210.099,210.075,210.088,155700000.0
2006-04-19 21:34:00,210.095,210.096,210.081,210.084,143499999.0
2006-04-19 21:35:00,210.08,210.103,210.08,210.101,25000000.0
2006-04-19 21:36:00,210.111,210.111,210.088,210.091,59900000.0
2006-04-19 21:37:00,210.091,210.106,210.081,210.1,93900000.0
2006-04-19 21:38:00,210.095,210.119,210.095,210.106,24600000.0
2006-04-19 21:39:00,210.093,210.093,209.952,209.952,62400000.0
2006-04-19 21:40:00,209.927,209.939,209.882,209.882,68100001.0
2006-04-19 21:41:00,209.895,210.0,209.895,210.0,25400000.0
2006-04-19 21:42:00,210.011,210.011,209.982,209.995,140500000.0
2006-04-19 21:43:00,210.012,210.023,210.002,210.021,65400000.0
2006-04-19 21:44:00,210.018,210.018,209.982,210.0,218799999.0
2006-04-19 21:45:00,210.004,210.015,209.998,210.015,80500000.0
2006-04-19 21:46:00,210.013,210.034,209.976,209.999,107700000.0
2006-04-19 21:47:00,210.004,210.009,209.975,209.986,75800000.0
2006-04-19 21:48:00,209.976,209.976,209.951,209.961,123400000.0
2006-04-19 21:49:00,209.96,209.978,209.955,209.958,40500000.0
2006-04-19 21:50:00,209.966,209.966,209.949,209.961,21400000.0
2006-04-19 21:51:00,209.957,209.963,209.951,209.951,162500000.0
2006-04-19 21:52:00,209.949,209.964,209.949,209.961,19900000.0
2006-04-19 21:53:00,209.966,209.966,209.948,209.95,47300000.0
2006-04-19 21:54:00,209.946,209.963,209.925,209.953,60100000.0
2006-04-19 21:55:00,209.95,209.95,209.927,209.945,90900001.0
2006-04-19 21:56:00,209.949,209.953,209.909,209.909,60699998.0
2006-04-19 21:57:00,209.901,209.93,209.898,209.93,69100000.0
2006-04-19 21:58:00,209.942,209.964,209.938,209.951,50900000.0
2006-04-19 21:59:00,209.977,210.002,209.977,209.996,183200001.0
2006-04-19 22:00:00,209.979,210.0,209.901,209.917,124600000.0
2006-04-19 22:01:00,209.92,209.945,209.907,209.939,187699999.0
2006-04-19 22:02:00,209.925,209.933,209.859,209.89,288499998.0
2006-04-19 22:03:00,209.899,209.923,209.892,209.903,60800000.0
2006-04-19 22:04:00,209.909,209.941,209.909,209.921,139600000.0
2006-04-19 22:05:00,209.908,209.909,209.844,209.85,48700000.0
2006-04-19 22:06:00,209.839,209.861,209.83,209.859,42900001.0
2006-04-19 22:07:00,209.856,209.879,209.856,209.879,52600000.0
2006-04-19 22:08:00,209.882,209.884,209.873,209.88,60600000.0
2006-04-19 22:09:00,209.883,209.888,209.883,209.888,43600000.0
2006-04-19 22:10:00,209.889,209.893,209.883,209.883,36100000.0
2006-04-19 22:11:00,209.875,209.907,209.875,209.896,97200000.0
2006-04-19 22:12:00,209.91,209.93,209.91,209.918,65600000.0
2006-04-19 22:13:00,209.93,209.944,209.915,209.915,52900000.0
2006-04-19 22:14:00,209.909,209.92,209.909,209.917,55700000.0
2006-04-19 22:15:00,209.916,209.932,209.895,209.895,132600000.0
2006-04-19 22:16:00,209.894,209.902,209.887,209.887,212000000.0
2006-04-19 22:17:00,209.891,209.909,209.886,209.886,91200002.0
2006-04-19 22:18:00,209.892,209.903,209.891,209.903,64799999.0
2006-04-19 22:19:00,209.899,209.905,209.877,209.877,98899999.0
2006-04-19 22:20:00,209.885,209.905,209.881,209.905,86400000.0
2006-04-19 22:21:00,209.905,209.915,209.869,209.869,56200000.0
2006-04-19 22:22:00,209.86,209.86,209.842,209.85,74600000.0
2006-04-19 22:23:00,209.852,209.861,209.83,209.838,100699999.0
2006-04-19 22:24:00,209.85,209.87,209.836,209.87,54100000.0
2006-04-19 22:25:00,209.866,209.892,209.852,209.891,46600000.0
2006-04-19 22:26:00,209.891,209.894,209.872,209.872,62000000.0
2006-04-19 22:27:00,209.869,209.919,209.869,209.871,175700001.0
2006-04-19 22:28:00,209.875,209.896,209.864,209.892,32200000.0
2006-04-19 22:29:00,209.906,209.909,209.898,209.908,171599999.0
2006-04-19 22:30:00,209.907,209.907,209.894,209.904,46700000.0
2006-04-19 22:31:00,209.907,209.913,209.903,209.905,46600000.0
2006-04-19 22:32:00,209.898,209.912,209.892,209.898,101400000.0
2006-04-19 22:33:00,209.907,209.915,209.895,209.905,205600000.0
2006-04-19 22:34:00,209.901,209.907,209.892,209.893,240200000.0
2006-04-19 22:35:00,209.91,209.93,209.91,209.924,55700000.0
2006-04-19 22:36:00,209.919,209.931,209.884,209.896,99400000.0
2006-04-19 22:37:00,209.9,209.9,209.863,209.884,68299999.0
2006-04-19 22:38:00,209.893,209.893,209.868,209.884,36200000.0
2006-04-19 22:39:00,209.892,209.892,209.884,209.892,39700000.0
2006-04-19 22:40:00,209.896,209.899,209.878,209.878,61799999.0
2006-04-19 22:41:00,209.891,209.912,209.89,209.912,33900000.0
2006-04-19 22:42:00,209.916,209.949,209.916,209.949,49699999.0
2006-04-19 22:43:00,209.952,209.965,209.946,209.957,60200000.0
2006-04-19 22:44:00,209.962,209.972,209.936,209.942,143999998.0
2006-04-19 22:45:00,209.944,209.978,209.943,209.974,140900000.0
2006-04-19 22:46:00,209.976,209.998,209.953,209.998,75300000.0
2006-04-19 22:47:00,209.999,210.013,209.992,210.013,73500001.0
2006-04-19 22:48:00,210.022,210.022,209.988,210.014,106600000.0
2006-04-19 22:49:00,210.013,210.013,210.003,210.003,31700000.0
2006-04-19 22:50:00,210.01,210.02,210.005,210.016,35200000.0
2006-04-19 22:51:00,210.017,210.028,210.012,210.02,72300000.0
2006-04-19 22:52:00,210.015,210.03,210.015,210.02,60899999.0
2006-04-19 22:53:00,210.022,210.06,210.019,210.028,110499999.0
2006-04-19 22:54:00,210.025,210.081,210.025,210.081,54899999.0
2006-04-19 22:55:00,210.104,210.151,210.104,210.151,85700000.0
2006-04-19 22:56:00,210.146,210.146,210.13,210.135,62700000.0
2006-04-19 22:57:00,210.145,210.151,210.141,210.145,63200000.0
2006-04-19 22:58:00,210.151,210.165,210.149,210.152,37000000.0
2006-04-19 22:59:00,210.145,210.165,210.145,210.155,103000000.0
2006-04-19 23:00:00,210.161,210.201,210.161,210.19,33800000.0
2006-04-19 23:01:00,210.196,210.198,210.143,210.173,45400000.0
2006-04-19 23:02:00,210.162,210.174,210.115,210.173,58899999.0
2006-04-19 23:03:00,210.111,210.158,210.109,210.154,62800000.0
2006-04-19 23:04:00,210.131,210.147,210.097,210.124,47100000.0
2006-04-19 23:05:00,210.086,210.182,210.086,210.182,50700001.0
2006-04-19 23:06:00,210.14,210.216,210.131,210.205,57400000.0
2006-04-19 23:07:00,210.2,210.219,210.149,210.151,45800001.0
2006-04-19 23:08:00,210.177,210.189,210.134,210.171,34500000.0
2006-04-19 23:09:00,210.194,210.194,210.134,210.162,65100000.0
2006-04-19 23:10:00,210.126,210.194,210.106,210.161,66700000.0
2006-04-19 23:11:00,210.184,210.215,210.153,210.214,43400000.0
2006-04-19 23:12:00,210.203,210.243,210.172,210.236,29000000.0
2006-04-19 23:13:00,210.203,210.243,210.184,210.243,39600000.0
2006-04-19 23:14:00,210.237,210.238,210.189,210.189,66600000.0
2006-04-19 23:15:00,210.226,210.226,210.172,210.187,20600000.0
2006-04-19 23:16:00,210.214,210.218,210.171,210.201,52200000.0
2006-04-19 23:17:00,210.209,210.209,210.145,210.159,68599999.0
2006-04-19 23:18:00,210.128,210.155,210.103,210.155,33900000.0
2006-04-19 23:19:00,210.179,210.189,210.127,210.139,19000000.0
2006-04-19 23:20:00,210.162,210.169,210.122,210.155,52900000.0
2006-04-19 23:21:00,210.146,210.178,210.127,210.161,56399999.0
2006-04-19 23:22:00,210.166,210.186,210.145,210.152,68500001.0
2006-04-19 23:23:00,210.156,210.18,210.135,210.15,43900000.0
2006-04-19 23:24:00,210.154,210.2,210.133,210.181,19800000.0
2006-04-19 23:25:00,210.196,210.249,210.18,210.231,49300000.0
2006-04-19 23:26:00,210.294,210.303,210.249,210.249,79400001.0
2006-04-19 23:27:00,210.26,210.328,210.26,210.295,27800000.0
2006-04-19 23:28:00,210.284,210.314,210.271,210.272,56000000.0
2006-04-19 23:29:00,210.289,210.297,210.244,210.262,40000000.0
2006-04-19 23:30:00,210.258,210.26,210.208,210.225,59100000.0
2006-04-19 23:31:00,210.24,210.277,210.21,210.221,39300000.0
2006-04-19 23:32:00,210.215,210.233,210.163,210.209,37200000.0
2006-04-19 23:33:00,210.2,210.248,210.179,210.229,66000000.0
2006-04-19 23:34:00,210.244,210.246,210.172,210.172,56100000.0
2006-04-19 23:35:00,210.211,210.237,210.178,210.178,59100000.0
2006-04-19 23:36:00,210.225,210.24,210.195,210.228,80000000.0
2006-04-19 23:37:00,210.23,210.24,210.175,210.211,51400000.0
2006-04-19 23:38:00,210.222,210.222,210.157,210.16,63600000.0
2006-04-19 23:39:00,210.182,210.183,210.101,210.118,35100000.0
2006-04-19 23:40:00,210.118,210.18,210.109,210.128,72700000.0
2006-04-19 23:41:00,210.13,210.188,210.098,210.188,30700000.0
2006-04-19 23:42:00,210.135,210.18,210.131,210.154,75000000.0
2006-04-19 23:43:00,210.159,210.194,210.129,210.134,57600000.0
2006-04-19 23:44:00,210.113,210.13,210.112,210.125,50100000.0
2006-04-19 23:45:00,210.129,210.129,210.106,210.106,31000000.0
2006-04-19 23:46:00,210.1,210.1,210.068,210.068,29300000.0
2006-04-19 23:47:00,210.063,210.08,210.062,210.08,33900000.0
2006-04-19 23:48:00,210.093,210.102,210.083,210.102,55300000.0
2006-04-19 23:49:00,210.095,210.095,210.078,210.095,54699999.0
2006-04-19 23:50:00,210.09,210.09,210.077,210.085,24400000.0
2006-04-19 23:51:00,210.088,210.095,210.08,210.095,17500000.0
2006-04-19 23:52:00,210.09,210.098,210.085,210.09,49099998.0
2006-04-19 23:53:00,210.089,210.089,210.045,210.045,83199998.0
2006-04-19 23:54:00,210.05,210.06,210.04,210.045,30100001.0
2006-04-19 23:55:00,210.05,210.06,210.045,210.05,36700000.0
2006-04-19 23:56:00,210.065,210.065,210.05,210.055,55000000.0
2006-04-19 23:57:00,210.05,210.065,210.047,210.055,32800000.0
2006-04-19 23:58:00,210.06,210.069,210.054,210.063,64200000.0
2006-04-19 23:59:00,210.086,210.096,210.083,210.096,14800000.0
2006-04-20 00:00:00,210.133,210.183,210.133,210.18,24700000.0
2006-04-20 00:01:00,210.18,210.204,210.18,210.194,33600000.0
2006-04-20 00:02:00,210.196,210.246,210.196,210.246,27100000.0
2006-04-20 00:03:00,210.224,210.224,210.196,210.223,56200000.0
2006-04-20 00:04:00,210.207,210.216,210.185,210.216,32400000.0
2006-04-20 00:05:00,210.213,210.214,210.2,210.209,51900000.0
2006-04-20 00:06:00,210.198,210.21,210.173,210.175,49900000.0
2006-04-20 00:07:00,210.186,210.186,210.174,210.18,34000000.0
2006-04-20 00:08:00,210.172,210.185,210.157,210.178,83000000.0
2006-04-20 00:09:00,210.167,210.167,210.146,210.157,61400000.0
2006-04-20 00:10:00,210.135,210.136,210.115,210.126,69600000.0
2006-04-20 00:11:00,210.125,210.137,210.119,210.135,65300000.0
2006-04-20 00:12:00,210.149,210.184,210.149,210.181,70500000.0
2006-04-20 00:13:00,210.188,210.213,210.188,210.193,47800000.0
2006-04-20 00:14:00,210.196,210.196,210.175,210.175,43900000.0
2006-04-20 00:15:00,210.175,210.192,210.175,210.175,47500000.0
2006-04-20 00:16:00,210.167,210.175,210.157,210.16,68800000.0
2006-04-20 00:17:00,210.148,210.148,210.129,210.133,48700001.0
2006-04-20 00:18:00,210.14,210.173,210.14,210.157,58700000.0
2006-04-20 00:19:00,210.155,210.159,210.136,210.155,55000000.0
2006-04-20 00:20:00,210.153,210.174,210.138,210.138,55700000.0
2006-04-20 00:21:00,210.153,210.161,210.126,210.148,62800000.0
2006-04-20 00:22:00,210.131,210.132,210.112,210.114,29300000.0
2006-04-20 00:23:00,210.137,210.144,210.128,210.14,20400000.0
2006-04-20 00:24:00,210.145,210.145,210.109,210.109,26100000.0
2006-04-20 00:25:00,210.115,210.12,210.1,210.11,63900000.0
2006-04-20 00:26:00,210.11,210.115,210.1,210.1,89500001.0
2006-04-20 00:27:00,210.106,210.129,210.106,210.112,79299999.0
2006-04-20 00:28:00,210.11,210.12,210.105,210.12,40900000.0
2006-04-20 00:29:00,210.112,210.125,210.105,210.11,39100000.0
2006-04-20 00:30:00,210.113,210.122,210.111,210.122,27500000.0
2006-04-20 00:31:00,210.125,210.125,210.104,210.104,40600000.0
2006-04-20 00:32:00,210.106,210.128,210.106,210.128,30200000.0
2006-04-20 00:33:00,210.122,210.122,210.098,210.122,16200000.0
2006-04-20 00:34:00,210.141,210.162,210.141,210.152,41500000.0
2006-04-20 00:35:00,210.145,210.152,210.131,210.15,51200000.0
2006-04-20 00:36:00,210.15,210.167,210.149,210.149,53300000.0
2006-04-20 00:37:00,210.147,210.147,210.139,210.141,76899999.0
2006-04-20 00:38:00,210.141,210.151,210.132,210.134,15100000.0
2006-04-20 00:39:00,210.13,210.135,210.123,210.125,27100000.0
2006-04-20 00:40:00,210.13,210.13,210.125,210.125,33400000.0
2006-04-20 00:41:00,210.13,210.135,210.13,210.135,30100000.0
2006-04-20 00:42:00,210.132,210.147,210.123,210.133,48800000.0
2006-04-20 00:43:00,210.144,210.165,210.131,210.163,23900000.0
2006-04-20 00:44:00,210.181,210.181,210.147,210.158,31200000.0
2006-04-20 00:45:00,210.201,210.249,210.201,210.249,4000000.0
2006-04-20 00:46:00,210.293,210.309,210.251,210.251,31600000.0
2006-04-20 00:47:00,210.245,210.25,210.218,210.218,42700000.0
2006-04-20 00:48:00,210.216,210.26,210.216,210.249,34900000.0
2006-04-20 00:49:00,210.254,210.277,210.251,210.257,50600000.0
2006-04-20 00:50:00,210.285,210.285,210.262,210.27,42200000.0
2006-04-20 00:51:00,210.266,210.268,210.232,210.248,77500000.0
2006-04-20 00:52:00,210.239,210.255,210.239,210.253,45800000.0
2006-04-20 00:53:00,210.27,210.299,210.27,210.292,35300000.0
2006-04-20 00:54:00,210.275,210.295,210.275,210.28,61500000.0
2006-04-20 00:55:00,210.285,210.299,210.285,210.298,22700000.0
2006-04-20 00:56:00,210.294,210.312,210.294,210.302,83000000.0
2006-04-20 00:57:00,210.302,210.327,210.301,210.325,90300000.0
2006-04-20 00:58:00,210.302,210.309,210.297,210.305,61999999.0
2006-04-20 00:59:00,210.302,210.302,210.265,210.265,87100000.0
2006-04-20 01:00:00,210.263,210.263,210.227,210.232,24200000.0
2006-04-20 01:01:00,210.222,210.231,210.22,210.226,55399999.0
2006-04-20 01:02:00,210.242,210.281,210.242,210.281,60199999.0
2006-04-20 01:03:00,210.287,210.318,210.28,210.314,49300000.0
2006-04-20 01:04:00,210.308,210.321,210.301,210.305,51600000.0
2006-04-20 01:05:00,210.314,210.328,210.307,210.307,70700001.0
2006-04-20 01:06:00,210.313,210.319,210.299,210.299,54200000.0
2006-04-20 01:07:00,210.303,210.307,210.298,210.298,61299999.0
2006-04-20 01:08:00,210.301,210.301,210.26,210.26,49700000.0
2006-04-20 01:09:00,210.273,210.318,210.273,210.305,69800000.0
2006-04-20 01:10:00,210.311,210.322,210.289,210.289,77900001.0
2006-04-20 01:11:00,210.287,210.305,210.269,210.305,37500000.0
2006-04-20 01:12:00,210.32,210.332,210.299,210.299,36700000.0
2006-04-20 01:13:00,210.299,210.303,210.291,210.303,9500000.0
2006-04-20 01:14:00,210.29,210.305,210.276,210.276,80000001.0
2006-04-20 01:15:00,210.283,210.283,210.27,210.27,41700000.0
2006-04-20 01:16:00,210.271,210.285,210.27,210.27,77100001.0
2006-04-20 01:17:00,210.273,210.288,210.266,210.267,28800000.0
2006-04-20 01:18:00,210.267,210.267,210.253,210.265,65400000.0
2006-04-20 01:19:00,210.27,210.294,210.27,210.292,79000000.0
2006-04-20 01:20:00,210.302,210.309,210.297,210.3,33500000.0
2006-04-20 01:21:00,210.311,210.33,210.31,210.32,46300000.0
2006-04-20 01:22:00,210.321,210.337,210.31,210.325,49800000.0
2006-04-20 01:23:00,210.313,210.329,210.313,210.327,56600000.0
2006-04-20 01:24:00,210.333,210.357,210.324,210.354,44700000.0
2006-04-20 01:25:00,210.347,210.357,210.342,210.342,58700000.0
2006-04-20 01:26:00,210.369,210.369,210.341,210.347,56900000.0
2006-04-20 01:27:00,210.354,210.365,210.345,210.345,46300000.0
2006-04-20 01:28:00,210.346,210.352,210.324,210.329,39900001.0
2006-04-20 01:29:00,210.328,210.328,210.311,210.313,86900001.0
2006-04-20 01:30:00,210.318,210.329,210.318,210.327,36700000.0
2006-04-20 01:31:00,210.318,210.318,210.308,210.31,49500000.0
2006-04-20 01:32:00,210.323,210.323,210.306,210.315,45100000.0
2006-04-20 01:33:00,210.319,210.345,210.312,210.345,48900000.0
2006-04-20 01:34:00,210.355,210.362,210.355,210.362,37700000.0
2006-04-20 01:35:00,210.337,210.347,210.333,210.344,48699999.0
2006-04-20 01:36:00,210.346,210.346,210.329,210.33,44900000.0
2006-04-20 01:37:00,210.332,210.332,210.306,210.306,47800000.0
2006-04-20 01:38:00,210.293,210.301,210.283,210.283,31300000.0
2006-04-20 01:39:00,210.271,210.271,210.234,210.234,65800000.0
2006-04-20 01:40:00,210.215,210.215,210.173,210.173,67699999.0
2006-04-20 01:41:00,210.15,210.15,210.097,210.097,58200000.0
2006-04-20 01:42:00,210.115,210.138,210.115,210.137,73600001.0
2006-04-20 01:43:00,210.13,210.162,210.13,210.161,49799999.0
2006-04-20 01:44:00,210.174,210.196,210.167,210.174,41200000.0
2006-04-20 01:45:00,210.165,210.188,210.16,210.179,65300000.0
2006-04-20 01:46:00,210.194,210.242,210.194,210.242,60400000.0
2006-04-20 01:47:00,210.23,210.264,210.23,210.255,71899998.0
2006-04-20 01:48:00,210.262,210.267,210.262,210.265,20200000.0
2006-04-20 01:49:00,210.274,210.274,210.242,210.245,31700000.0
2006-04-20 01:50:00,210.228,210.228,210.149,210.154,67900000.0
2006-04-20 01:51:00,210.137,210.216,210.137,210.216,56400000.0
2006-04-20 01:52:00,210.224,210.251,210.218,210.238,47500000.0
2006-04-20 01:53:00,210.244,210.263,210.225,210.225,36100000.0
2006-04-20 01:54:00,210.22,210.228,210.2,210.209,50300000.0
2006-04-20 01:55:00,210.204,210.204,210.189,210.189,54500001.0
2006-04-20 01:56:00,210.199,210.225,210.199,210.22,45800000.0
2006-04-20 01:57:00,210.249,210.249,210.223,210.233,24500000.0
2006-04-20 01:58:00,210.232,210.243,210.221,210.236,53400000.0
2006-04-20 01:59:00,210.232,210.246,210.209,210.209,53700000.0
2006-04-20 02:00:00,210.169,210.192,210.155,210.192,32200000.0
2006-04-20 02:01:00,210.203,210.203,210.137,210.137,40699999.0
2006-04-20 02:02:00,210.147,210.147,210.113,210.131,27800000.0
2006-04-20 02:03:00,210.147,210.18,210.147,210.175,41100000.0
2006-04-20 02:04:00,210.172,210.172,210.129,210.129,36800000.0
2006-04-20 02:05:00,210.107,210.107,210.036,210.051,43500000.0
2006-04-20 02:06:00,210.042,210.042,210.013,210.023,28300000.0
2006-04-20 02:07:00,210.041,210.055,210.029,210.048,45800001.0
2006-04-20 02:08:00,210.063,210.091,210.058,210.077,68400000.0
2006-04-20 02:09:00,210.068,210.068,210.035,210.035,34600000.0
2006-04-20 02:10:00,210.042,210.062,210.041,210.062,64200000.0
2006-04-20 02:11:00,210.051,210.06,210.037,210.041,28700000.0
2006-04-20 02:12:00,210.031,210.055,210.025,210.055,29800000.0
2006-04-20 02:13:00,210.041,210.041,210.014,210.014,50600000.0
2006-04-20 02:14:00,210.013,210.032,210.0,210.013,94400002.0
2006-04-20 02:15:00,210.001,210.016,209.961,209.961,43400000.0
2006-04-20 02:16:00,209.943,209.959,209.929,209.932,49000000.0
2006-04-20 02:17:00,209.934,209.977,209.929,209.969,22700000.0
2006-04-20 02:18:00,209.956,209.964,209.936,209.947,61500000.0
2006-04-20 02:19:00,209.949,209.957,209.925,209.925,44300000.0
2006-04-20 02:20:00,209.93,209.958,209.93,209.953,71500001.0
2006-04-20 02:21:00,209.955,209.955,209.931,209.94,26700000.0
2006-04-20 02:22:00,209.932,209.946,209.926,209.928,35100000.0
2006-04-20 02:23:00,209.937,209.96,209.929,209.945,35200000.0
2006-04-20 02:24:00,209.953,209.972,209.948,209.963,36700000.0
2006-04-20 02:25:00,209.973,210.011,209.959,210.011,93799998.0
2006-04-20 02:26:00,210.019,210.043,209.99,210.038,77200000.0
2006-04-20 02:27:00,210.041,210.053,210.029,210.044,87100001.0
2006-04-20 02:28:00,210.041,210.041,210.006,210.006,42700000.0
2006-04-20 02:29:00,210.001,210.013,209.978,210.013,38300000.0
2006-04-20 02:30:00,210.027,210.039,210.016,210.026,52300001.0
2006-04-20 02:31:00,210.05,210.05,210.009,210.021,31300000.0
2006-04-20 02:32:00,210.03,210.05,210.03,210.046,16200000.0
2006-04-20 02:33:00,210.057,210.093,210.057,210.083,45900001.0
2006-04-20 02:34:00,210.095,210.1,210.065,210.096,33800000.0
2006-04-20 02:35:00,210.093,210.093,210.058,210.072,80100000.0
2006-04-20 02:36:00,210.074,210.097,210.057,210.097,55400001.0
2006-04-20 02:37:00,210.105,210.105,210.051,210.071,46700000.0
2006-04-20 02:38:00,210.054,210.087,210.05,210.087,48300000.0
2006-04-20 02:39:00,210.107,210.108,210.097,210.103,32400000.0
2006-04-20 02:40:00,210.102,210.105,210.093,210.095,49700000.0
2006-04-20 02:41:00,210.103,210.103,210.036,210.042,60100000.0
2006-04-20 02:42:00,210.033,210.035,210.013,210.013,68799999.0
2006-04-20 02:43:00,210.021,210.021,210.001,210.02,33500000.0
2006-04-20 02:44:00,210.028,210.058,210.028,210.056,32700000.0
2006-04-20 02:45:00,210.038,210.094,210.038,210.094,58100001.0
2006-04-20 02:46:00,210.084,210.103,210.063,210.063,50500000.0
2006-04-20 02:47:00,210.038,210.07,210.038,210.053,60200001.0
2006-04-20 02:48:00,210.058,210.107,210.058,210.079,85100001.0
2006-04-20 02:49:00,210.085,210.101,210.079,210.089,59900000.0
2006-04-20 02:50:00,210.098,210.125,210.098,210.12,58600000.0
2006-04-20 02:51:00,210.118,210.118,210.064,210.068,66399999.0
2006-04-20 02:52:00,210.043,210.07,210.043,210.058,30100000.0
2006-04-20 02:53:00,210.054,210.131,210.054,210.131,62100000.0
2006-04-20 02:54:00,210.118,210.17,210.113,210.17,58000001.0
2006-04-20 02:55:00,210.177,210.199,210.141,210.171,40700000.0
2006-04-20 02:56:00,210.179,210.207,210.179,210.206,102500001.0
2006-04-20 02:57:00,210.213,210.217,210.188,210.191,36600000.0
2006-04-20 02:58:00,210.198,210.198,210.18,210.193,54900000.0
2006-04-20 02:59:00,210.182,210.193,210.174,210.193,60500000.0
2006-04-20 03:00:00,210.173,210.173,210.129,210.131,52400000.0
2006-04-20 03:01:00,210.124,210.124,210.083,210.083,28800000.0
2006-04-20 03:02:00,210.09,210.109,210.09,210.093,60100000.0
2006-04-20 03:03:00,210.108,210.117,210.091,210.091,46700000.0
2006-04-20 03:04:00,210.09,210.104,210.066,210.07,59600001.0
2006-04-20 03:05:00,210.08,210.08,210.048,210.055,65500000.0
2006-04-20 03:06:00,210.058,210.085,210.043,210.085,65100000.0
2006-04-20 03:07:00,210.073,210.085,210.064,210.065,53700000.0
2006-04-20 03:08:00,210.087,210.115,210.087,210.095,33200000.0
2006-04-20 03:09:00,210.088,210.105,210.083,210.102,60700000.0
2006-04-20 03:10:00,210.105,210.172,210.105,210.162,57900001.0
2006-04-20 03:11:00,210.182,210.244,210.182,210.208,71900001.0
2006-04-20 03:12:00,210.201,210.201,210.169,210.169,21600000.0
2006-04-20 03:13:00,210.177,210.188,210.161,210.188,65699999.0
2006-04-20 03:14:00,210.201,210.229,210.191,210.195,38500000.0
2006-04-20 03:15:00,210.202,210.232,210.202,210.226,36100000.0
2006-04-20 03:16:00,210.229,210.229,210.194,210.207,86100001.0
2006-04-20 03:17:00,210.197,210.199,210.183,210.197,31200000.0
2006-04-20 03:18:00,210.231,210.24,210.231,210.235,46699999.0
2006-04-20 03:19:00,210.242,210.262,210.232,210.25,33600000.0
2006-04-20 03:20:00,210.255,210.335,210.255,210.331,51300000.0
2006-04-20 03:21:00,210.343,210.347,210.314,210.315,69999999.0
2006-04-20 03:22:00,210.311,210.321,210.28,210.28,42200000.0
2006-04-20 03:23:00,210.289,210.29,210.231,210.231,66500001.0
2006-04-20 03:24:00,210.218,210.237,210.205,210.217,57000000.0
2006-04-20 03:25:00,210.206,210.248,210.206,210.23,45300000.0
2006-04-20 03:26:00,210.22,210.223,210.158,210.158,55400000.0
2006-04-20 03:27:00,210.137,210.143,210.125,210.132,60900000.0
2006-04-20 03:28:00,210.139,210.149,210.123,210.133,42000000.0
2006-04-20 03:29:00,210.131,210.149,210.119,210.148,34599999.0
2006-04-20 03:30:00,210.139,210.213,210.139,210.2,58100000.0
2006-04-20 03:31:00,210.229,210.24,210.203,210.24,59100000.0
2006-04-20 03:32:00,210.249,210.301,210.237,210.292,90400001.0
2006-04-20 03:33:00,210.289,210.297,210.282,210.288,55499999.0
2006-04-20 03:34:00,210.273,210.281,210.254,210.254,53300000.0
2006-04-20 03:35:00,210.24,210.258,210.24,210.244,49700001.0
2006-04-20 03:36:00,210.261,210.296,210.261,210.28,44900000.0
2006-04-20 03:37:00,210.308,210.316,210.305,210.305,20600000.0
2006-04-20 03:38:00,210.309,210.317,210.291,210.312,42100000.0
2006-04-20 03:39:00,210.298,210.323,210.283,210.304,36500000.0
2006-04-20 03:40:00,210.307,210.31,210.286,210.305,44300000.0
2006-04-20 03:41:00,210.31,210.344,210.31,210.322,78499998.0
2006-04-20 03:42:00,210.315,210.317,210.297,210.297,53499999.0
2006-04-20 03:43:00,210.294,210.298,210.282,210.282,54700000.0
2006-04-20 03:44:00,210.283,210.296,210.276,210.29,26400000.0
2006-04-20 03:45:00,210.289,210.289,210.273,210.273,10400000.0
2006-04-20 03:46:00,210.248,210.272,210.229,210.229,88500001.0
2006-04-20 03:47:00,210.246,210.253,210.219,210.236,51599999.0
2006-04-20 03:48:00,210.223,210.235,210.216,210.235,33700000.0
2006-04-20 03:49:00,210.229,210.255,210.228,210.252,57100000.0
2006-04-20 03:50:00,210.253,210.262,210.241,210.241,49800000.0
2006-04-20 03:51:00,210.251,210.255,210.236,210.236,38500000.0
2006-04-20 03:52:00,210.238,210.253,210.225,210.236,44000000.0
2006-04-20 03:53:00,210.228,210.263,210.228,210.263,27800000.0
2006-04-20 03:54:00,210.278,210.292,210.277,210.292,37200000.0
2006-04-20 03:55:00,210.295,210.295,210.266,210.278,48599999.0
2006-04-20 03:56:00,210.267,210.283,210.265,210.265,104899999.0
2006-04-20 03:57:00,210.255,210.278,210.252,210.269,50000001.0
2006-04-20 03:58:00,210.273,210.282,210.256,210.273,114199999.0
2006-04-20 03:59:00,210.265,210.267,210.236,210.236,52100000.0
2006-04-20 04:00:00,210.228,210.239,210.228,210.239,46199999.0
2006-04-20 04:01:00,210.25,210.285,210.25,210.271,33100000.0
2006-04-20 04:02:00,210.258,210.296,210.258,210.268,71800000.0
2006-04-20 04:03:00,210.279,210.282,210.237,210.256,79600000.0
2006-04-20 04:04:00,210.221,210.221,210.2,210.2,25800000.0
2006-04-20 04:05:00,210.192,210.193,210.165,210.165,57200000.0
2006-04-20 04:06:00,210.159,210.164,210.149,210.159,59300000.0
2006-04-20 04:07:00,210.174,210.19,210.174,210.19,16900000.0
2006-04-20 04:08:00,210.197,210.204,210.166,210.204,68600000.0
2006-04-20 04:09:00,210.2,210.205,210.192,210.192,67500000.0
2006-04-20 04:10:00,210.208,210.218,210.203,210.203,46700000.0
2006-04-20 04:11:00,210.214,210.237,210.203,210.203,63700000.0
2006-04-20 04:12:00,210.191,210.22,210.191,210.2,52000000.0
2006-04-20 04:13:00,210.2,210.2,210.195,210.2,30400000.0
2006-04-20 04:14:00,210.186,210.197,210.152,210.155,61200000.0
2006-04-20 04:15:00,210.154,210.164,210.132,210.164,71100000.0
2006-04-20 04:16:00,210.157,210.181,210.157,210.167,17500000.0
2006-04-20 04:17:00,210.173,210.175,210.151,210.156,34200000.0
2006-04-20 04:18:00,210.156,210.162,210.139,210.154,22100000.0
2006-04-20 04:19:00,210.149,210.149,210.121,210.135,39499999.0
2006-04-20 04:20:00,210.126,210.145,210.121,210.134,68500001.0
2006-04-20 04:21:00,210.13,210.136,210.119,210.132,41299999.0
2006-04-20 04:22:00,210.134,210.184,210.134,210.17,28300000.0
2006-04-20 04:23:00,210.174,210.178,210.163,210.175,18500000.0
2006-04-20 04:24:00,210.177,210.177,210.156,210.165,54100000.0
2006-04-20 04:25:00,210.147,210.155,210.123,210.123,56800000.0
2006-04-20 04:26:00,210.117,210.123,210.103,210.112,48500000.0
2006-04-20 04:27:00,210.101,210.129,210.101,210.12,61400000.0
2006-04-20 04:28:00,210.135,210.144,210.108,210.115,46800000.0
2006-04-20 04:29:00,210.121,210.138,210.12,210.132,56900001.0
2006-04-20 04:30:00,210.149,210.159,210.149,210.153,58800000.0
2006-04-20 04:31:00,210.155,210.155,210.14,210.15,19100000.0
2006-04-20 04:32:00,210.146,210.173,210.141,210.171,34600000.0
2006-04-20 04:33:00,210.166,210.175,210.165,210.175,53000000.0
2006-04-20 04:34:00,210.173,210.187,210.166,210.187,25900000.0
2006-04-20 04:35:00,210.19,210.19,210.177,210.187,25400000.0
2006-04-20 04:36:00,210.173,210.195,210.167,210.169,29100001.0
2006-04-20 04:37:00,210.168,210.186,210.165,210.165,84700000.0
2006-04-20 04:38:00,210.164,210.165,210.132,210.149,29500000.0
2006-04-20 04:39:00,210.152,210.157,210.137,210.157,49900000.0
2006-04-20 04:40:00,210.152,210.152,210.128,210.135,77299999.0
2006-04-20 04:41:00,210.139,210.176,210.129,210.171,59800000.0
2006-04-20 04:42:00,210.163,210.18,210.159,210.159,56800001.0
2006-04-20 04:43:00,210.171,210.173,210.156,210.17,75000001.0
2006-04-20 04:44:00,210.192,210.192,210.168,210.19,88399999.0
2006-04-20 04:45:00,210.195,210.245,210.195,210.245,70899999.0
2006-04-20 04:46:00,210.262,210.279,210.248,210.248,19600000.0
2006-04-20 04:47:00,210.245,210.247,210.238,210.247,42300000.0
2006-04-20 04:48:00,210.263,210.263,210.239,210.242,29300000.0
2006-04-20 04:49:00,210.232,210.248,210.228,210.243,50500001.0
2006-04-20 04:50:00,210.245,210.245,210.224,210.224,50200000.0
2006-04-20 04:51:00,210.208,210.215,210.182,210.215,16000000.0
2006-04-20 04:52:00,210.222,210.234,210.212,210.214,78300000.0
2006-04-20 04:53:00,210.225,210.231,210.213,210.222,51300000.0
2006-04-20 04:54:00,210.23,210.235,210.218,210.235,74399999.0
2006-04-20 04:55:00,210.232,210.247,210.23,210.234,72300000.0
2006-04-20 04:56:00,210.238,210.244,210.225,210.225,49800000.0
2006-04-20 04:57:00,210.227,210.238,210.227,210.232,64499999.0
2006-04-20 04:58:00,210.232,210.266,210.232,210.249,85800000.0
2006-04-20 04:59:00,210.243,210.243,210.226,210.229,18400000.0
2006-04-20 05:00:00,210.243,210.269,210.242,210.269,32400000.0
2006-04-20 05:01:00,210.277,210.31,210.277,210.31,54700000.0
2006-04-20 05:02:00,210.309,210.311,210.296,210.301,39900000.0
2006-04-20 05:03:00,210.296,210.296,210.28,210.285,32700000.0
2006-04-20 05:04:00,210.284,210.284,210.253,210.273,50000000.0
2006-04-20 05:05:00,210.281,210.308,210.267,210.308,50300000.0
2006-04-20 05:06:00,210.302,210.307,210.28,210.28,44600000.0
2006-04-20 05:07:00,210.281,210.295,210.254,210.254,74700000.0
2006-04-20 05:08:00,210.226,210.258,210.218,210.218,69100001.0
2006-04-20 05:09:00,210.206,210.238,210.204,210.238,43000000.0
2006-04-20 05:10:00,210.237,210.241,210.217,210.227,33800000.0
2006-04-20 05:11:00,210.227,210.227,210.206,210.223,61200000.0
2006-04-20 05:12:00,210.21,210.222,210.209,210.222,35100000.0
2006-04-20 05:13:00,210.217,210.217,210.196,210.196,38300000.0
2006-04-20 05:14:00,210.207,210.223,210.198,210.205,59200000.0
2006-04-20 05:15:00,210.195,210.197,210.185,210.188,26400000.0
2006-04-20 05:16:00,210.198,210.225,210.193,210.224,22800000.0
2006-04-20 05:17:00,210.224,210.24,210.219,210.222,39500000.0
2006-04-20 05:18:00,210.234,210.24,210.205,210.205,42300000.0
2006-04-20 05:19:00,210.212,210.233,210.203,210.203,49600000.0
2006-04-20 05:20:00,210.199,210.199,210.178,210.194,32000000.0
2006-04-20 05:21:00,210.188,210.188,210.123,210.126,51600000.0
2006-04-20 05:22:00,210.15,210.164,210.137,210.148,21900000.0
2006-04-20 05:23:00,210.173,210.208,210.173,210.191,72900000.0
2006-04-20 05:24:00,210.205,210.214,210.188,210.188,56100000.0
2006-04-20 05:25:00,210.188,210.191,210.182,210.19,69800001.0
2006-04-20 05:26:00,210.184,210.197,210.171,210.174,44400000.0
2006-04-20 05:27:00,210.174,210.186,210.161,210.169,54700000.0
2006-04-20 05:28:00,210.18,210.2,210.176,210.2,29700000.0
2006-04-20 05:29:00,210.196,210.202,210.174,210.174,77299999.0
2006-04-20 05:30:00,210.188,210.197,210.173,210.181,51399999.0
2006-04-20 05:31:00,210.186,210.19,210.168,210.168,55800000.0
2006-04-20 05:32:00,210.183,210.204,210.182,210.197,69700000.0
2006-04-20 05:33:00,210.193,210.206,210.186,210.206,25300000.0
2006-04-20 05:34:00,210.216,210.237,210.191,210.226,61500000.0
2006-04-20 05:35:00,210.23,210.23,210.208,210.225,71999998.0
2006-04-20 05:36:00,210.225,210.252,210.224,210.244,52300001.0
2006-04-20 05:37:00,210.253,210.254,210.23,210.241,53400000.0
2006-04-20 05:38:00,210.249,210.25,210.234,210.24,41800000.0
2006-04-20 05:39:00,210.227,210.233,210.223,210.233,57700000.0
2006-04-20 05:40:00,210.236,210.236,210.222,210.224,34000000.0
2006-04-20 05:41:00,210.225,210.229,210.206,210.211,32200000.0
2006-04-20 05:42:00,210.205,210.213,210.189,210.207,42100000.0
2006-04-20 05:43:00,210.195,210.214,210.195,210.205,29200000.0
2006-04-20 05:44:00,210.215,210.215,210.19,210.203,35300001.0
2006-04-20 05:45:00,210.195,210.195,210.169,210.171,51500000.0
2006-04-20 05:46:00,210.157,210.192,210.157,210.186,53700000.0
2006-04-20 05:47:00,210.198,210.204,210.166,210.174,41000000.0
2006-04-20 05:48:00,210.18,210.18,210.145,210.176,45000000.0
2006-04-20 05:49:00,210.172,210.172,210.159,210.172,26800000.0
2006-04-20 05:50:00,210.149,210.156,210.136,210.139,71500000.0
2006-04-20 05:51:00,210.14,210.165,210.133,210.133,44000000.0
2006-04-20 05:52:00,210.155,210.176,210.145,210.176,34800000.0
2006-04-20 05:53:00,210.157,210.175,210.155,210.175,19000000.0
2006-04-20 05:54:00,210.166,210.169,210.166,210.169,9500000.0
2006-04-20 05:55:00,210.152,210.176,210.128,210.128,69100001.0
2006-04-20 05:56:00,210.126,210.153,210.126,210.141,25800000.0
2006-04-20 05:57:00,210.17,210.17,210.105,210.105,62600000.0
2006-04-20 05:58:00,210.11,210.118,210.104,210.118,71199998.0
2006-04-20 05:59:00,210.124,210.138,210.123,210.129,80000000.0
2006-04-20 06:00:00,210.133,210.145,210.102,210.11,47700000.0
2006-04-20 06:01:00,210.128,210.136,210.115,210.127,64900000.0
2006-04-20 06:02:00,210.125,210.125,210.104,210.121,36300000.0
2006-04-20 06:03:00,210.104,210.106,210.102,210.103,17600000.0
2006-04-20 06:04:00,210.096,210.104,210.086,210.099,37100000.0
2006-04-20 06:05:00,210.099,210.102,210.087,210.098,29000000.0
2006-04-20 06:06:00,210.092,210.107,210.078,210.095,56900000.0
2006-04-20 06:07:00,210.108,210.128,210.108,210.128,21400000.0
2006-04-20 06:08:00,210.123,210.148,210.123,210.148,28600000.0
2006-04-20 06:09:00,210.14,210.165,210.136,210.154,75000001.0
2006-04-20 06:10:00,210.149,210.162,210.144,210.158,61100000.0
2006-04-20 06:11:00,210.17,210.198,210.17,210.195,41000000.0
2006-04-20 06:12:00,210.214,210.234,210.214,210.234,38300000.0
2006-04-20 06:13:00,210.239,210.253,210.232,210.251,40500000.0
2006-04-20 06:14:00,210.261,210.298,210.24,210.298,70300000.0
2006-04-20 06:15:00,210.316,210.332,210.316,210.324,31300000.0
2006-04-20 06:16:00,210.325,210.334,210.322,210.326,71699999.0
2006-04-20 06:17:00,210.32,210.32,210.296,210.307,50899999.0
2006-04-20 06:18:00,210.295,210.314,210.294,210.3,73599999.0
2006-04-20 06:19:00,210.306,210.317,210.294,210.294,31500000.0
2006-04-20 06:20:00,210.288,210.288,210.255,210.256,39800000.0
2006-04-20 06:21:00,210.23,210.254,210.207,210.207,47000000.0
2006-04-20 06:22:00,210.187,210.202,210.186,210.193,36100000.0
2006-04-20 06:23:00,210.224,210.224,210.206,210.206,81700001.0
2006-04-20 06:24:00,210.193,210.218,210.187,210.187,24900000.0
2006-04-20 06:25:00,210.181,210.205,210.181,210.197,93800001.0
2006-04-20 06:26:00,210.195,210.214,210.19,210.214,78800001.0
2006-04-20 06:27:00,210.194,210.207,210.194,210.205,65700000.0
2006-04-20 06:28:00,210.2,210.21,210.2,210.208,23400000.0
2006-04-20 06:29:00,210.21,210.222,210.203,210.222,68600000.0
2006-04-20 06:30:00,210.214,210.214,210.197,210.197,31900000.0
2006-04-20 06:31:00,210.209,210.224,210.208,210.208,76200000.0
2006-04-20 06:32:00,210.206,210.215,210.206,210.209,18800000.0
2006-04-20 06:33:00,210.218,210.229,210.205,210.205,48300001.0
2006-04-20 06:34:00,210.211,210.226,210.189,210.2,67400000.0
2006-04-20 06:35:00,210.206,210.253,210.206,210.23,33600000.0
2006-04-20 06:36:00,210.242,210.252,210.24,210.245,54300001.0
2006-04-20 06:37:00,210.241,210.242,210.22,210.22,38200000.0
2006-04-20 06:38:00,210.231,210.231,210.21,210.22,58300000.0
2006-04-20 06:39:00,210.225,210.24,210.225,210.23,27800000.0
2006-04-20 06:40:00,210.222,210.233,210.216,210.225,63000000.0
2006-04-20 06:41:00,210.221,210.232,210.221,210.231,24300000.0
2006-04-20 06:42:00,210.231,210.244,210.223,210.244,38800000.0
2006-04-20 06:43:00,210.248,210.257,210.239,210.249,39000000.0
2006-04-20 06:44:00,210.25,210.252,210.242,210.252,22800000.0
2006-04-20 06:45:00,210.257,210.263,210.247,210.263,72799999.0
2006-04-20 06:46:00,210.255,210.265,210.244,210.258,71599999.0
2006-04-20 06:47:00,210.249,210.251,210.238,210.245,25200000.0
2006-04-20 06:48:00,210.251,210.281,210.241,210.281,50900000.0
2006-04-20 06:49:00,210.26,210.271,210.249,210.249,29600000.0
2006-04-20 06:50:00,210.246,210.258,210.246,210.25,37999999.0
2006-04-20 06:51:00,210.28,210.287,210.263,210.27,62700000.0
2006-04-20 06:52:00,210.269,210.272,210.259,210.261,59200000.0
2006-04-20 06:53:00,210.262,210.281,210.248,210.281,35900000.0
2006-04-20 06:54:00,210.264,210.282,210.264,210.272,37200000.0
2006-04-20 06:55:00,210.265,210.274,210.255,210.274,42200000.0
2006-04-20 06:56:00,210.283,210.283,210.264,210.28,37500000.0
2006-04-20 06:57:00,210.288,210.297,210.271,210.297,12100000.0
2006-04-20 06:58:00,210.29,210.304,210.29,210.293,59000000.0
2006-04-20 06:59:00,210.273,210.295,210.266,210.279,38100000.0
2006-04-20 07:00:00,210.271,210.284,210.266,210.275,37800000.0
2006-04-20 07:01:00,210.281,210.281,210.266,210.266,30500000.0
2006-04-20 07:02:00,210.268,210.277,210.257,210.269,37600000.0
2006-04-20 07:03:00,210.265,210.265,210.255,210.265,35000000.0
2006-04-20 07:04:00,210.25,210.252,210.231,210.231,30300000.0
2006-04-20 07:05:00,210.243,210.264,210.243,210.255,45500000.0
2006-04-20 07:06:00,210.255,210.262,210.231,210.231,64200000.0
2006-04-20 07:07:00,210.239,210.245,210.233,210.233,40000000.0
2006-04-20 07:08:00,210.248,210.248,210.215,210.226,26300000.0
2006-04-20 07:09:00,210.255,210.267,210.251,210.255,31800000.0
2006-04-20 07:10:00,210.262,210.284,210.257,210.271,46200000.0
2006-04-20 07:11:00,210.279,210.305,210.279,210.289,59200001.0
2006-04-20 07:12:00,210.29,210.321,210.286,210.32,55800000.0
2006-04-20 07:13:00,210.302,210.321,210.3,210.318,45200000.0
2006-04-20 07:14:00,210.314,210.32,210.297,210.315,92199999.0
2006-04-20 07:15:00,210.309,210.309,210.295,210.296,58100001.0
2006-04-20 07:16:00,210.313,210.313,210.3,210.3,32399999.0
2006-04-20 07:17:00,210.3,210.303,210.279,210.281,63000000.0
2006-04-20 07:18:00,210.279,210.279,210.25,210.25,31000000.0
2006-04-20 07:19:00,210.263,210.263,210.248,210.262,37600000.0
2006-04-20 07:20:00,210.255,210.278,210.245,210.278,25400000.0
2006-04-20 07:21:00,210.271,210.278,210.27,210.278,57500000.0
2006-04-20 07:22:00,210.284,210.292,210.279,210.28,46000000.0
2006-04-20 07:23:00,210.286,210.297,210.266,210.288,67400000.0
2006-04-20 07:24:00,210.302,210.317,210.298,210.317,31300000.0
2006-04-20 07:25:00,210.313,210.326,210.289,210.315,80500000.0
2006-04-20 07:26:00,210.32,210.32,210.288,210.295,69200001.0
2006-04-20 07:27:00,210.294,210.327,210.294,210.326,53600000.0
2006-04-20 07:28:00,210.337,210.337,210.314,210.317,58900000.0
2006-04-20 07:29:00,210.325,210.325,210.294,210.321,102199999.0
2006-04-20 07:30:00,210.323,210.34,210.323,210.323,41299999.0
2006-04-20 07:31:00,210.32,210.32,210.286,210.295,101000001.0
2006-04-20 07:32:00,210.298,210.37,210.298,210.37,48800000.0
2006-04-20 07:33:00,210.362,210.373,210.359,210.36,46300000.0
2006-04-20 07:34:00,210.359,210.369,210.353,210.358,25600000.0
2006-04-20 07:35:00,210.372,210.382,210.355,210.365,54100000.0
2006-04-20 07:36:00,210.377,210.392,210.361,210.361,67999999.0
2006-04-20 07:37:00,210.353,210.389,210.353,210.367,66300000.0
2006-04-20 07:38:00,210.368,210.372,210.358,210.358,31100000.0
2006-04-20 07:39:00,210.354,210.378,210.353,210.368,53700000.0
2006-04-20 07:40:00,210.381,210.384,210.362,210.372,36300000.0
2006-04-20 07:41:00,210.394,210.394,210.367,210.37,39400000.0
2006-04-20 07:42:00,210.381,210.389,210.365,210.388,14800000.0
2006-04-20 07:43:00,210.392,210.392,210.362,210.371,36300000.0
2006-04-20 07:44:00,210.364,210.374,210.35,210.363,15800000.0
2006-04-20 07:45:00,210.369,210.422,210.369,210.388,96400001.0
2006-04-20 07:46:00,210.38,210.38,210.362,210.365,36300000.0
2006-04-20 07:47:00,210.363,210.385,210.36,210.375,86199999.0
2006-04-20 07:48:00,210.37,210.392,210.37,210.386,33600000.0
2006-04-20 07:49:00,210.375,210.401,210.359,210.401,45100000.0
2006-04-20 07:50:00,210.395,210.403,210.383,210.384,51300000.0
2006-04-20 07:51:00,210.392,210.397,210.375,210.389,73600001.0
2006-04-20 07:52:00,210.375,210.413,210.375,210.406,60300000.0
2006-04-20 07:53:00,210.415,210.438,210.415,210.419,45400000.0
2006-04-20 07:54:00,210.412,210.429,210.405,210.405,51199999.0
2006-04-20 07:55:00,210.386,210.388,210.348,210.368,51100000.0
2006-04-20 07:56:00,210.365,210.372,210.329,210.332,42800000.0
2006-04-20 07:57:00,210.33,210.334,210.308,210.308,41000000.0
2006-04-20 07:58:00,210.302,210.322,210.296,210.322,95300001.0
2006-04-20 07:59:00,210.326,210.326,210.273,210.283,41600000.0
2006-04-20 08:00:00,210.284,210.31,210.277,210.31,67499999.0
2006-04-20 08:01:00,210.329,210.335,210.298,210.323,35400000.0
2006-04-20 08:02:00,210.34,210.365,210.338,210.365,47900000.0
2006-04-20 08:03:00,210.363,210.363,210.342,210.356,21700000.0
2006-04-20 08:04:00,210.349,210.379,210.349,210.367,35300000.0
2006-04-20 08:05:00,210.364,210.373,210.358,210.36,65500000.0
2006-04-20 08:06:00,210.368,210.38,210.354,210.38,30500000.0
2006-04-20 08:07:00,210.367,210.437,210.362,210.437,53100000.0
2006-04-20 08:08:00,210.456,210.456,210.403,210.421,89500000.0
2006-04-20 08:09:00,210.439,210.453,210.425,210.436,21900000.0
2006-04-20 08:10:00,210.43,210.43,210.372,210.372,43900000.0
2006-04-20 08:11:00,210.381,210.381,210.346,210.346,21700000.0
2006-04-20 08:12:00,210.343,210.385,210.343,210.367,25900000.0
2006-04-20 08:13:00,210.369,210.369,210.325,210.325,23100000.0
2006-04-20 08:14:00,210.313,210.313,210.256,210.265,46400000.0
2006-04-20 08:15:00,210.253,210.33,210.249,210.311,38700000.0
2006-04-20 08:16:00,210.32,210.326,210.305,210.318,71800000.0
2006-04-20 08:17:00,210.322,210.359,210.312,210.359,56200000.0
2006-04-20 08:18:00,210.368,210.382,210.361,210.382,25300000.0
2006-04-20 08:19:00,210.387,210.387,210.354,210.354,45000000.0
2006-04-20 08:20:00,210.364,210.364,210.315,210.315,56499999.0
2006-04-20 08:21:00,210.318,210.332,210.306,210.332,87500000.0
2006-04-20 08:22:00,210.334,210.335,210.321,210.321,48400000.0
2006-04-20 08:23:00,210.319,210.332,210.311,210.323,56200000.0
2006-04-20 08:24:00,210.343,210.353,210.322,210.336,56900000.0
2006-04-20 08:25:00,210.333,210.342,210.319,210.337,40500000.0
2006-04-20 08:26:00,210.326,210.346,210.301,210.314,65599999.0
2006-04-20 08:27:00,210.314,210.314,210.276,210.277,35099999.0
2006-04-20 08:28:00,210.301,210.365,210.301,210.33,51400000.0
2006-04-20 08:29:00,210.328,210.357,210.328,210.348,32400000.0
2006-04-20 08:30:00,210.337,210.337,210.303,210.314,55900001.0
2006-04-20 08:31:00,210.303,210.309,210.288,210.288,69000000.0
2006-04-20 08:32:00,210.294,210.337,210.294,210.337,35700000.0
2006-04-20 08:33:00,210.366,210.418,210.366,210.404,85900001.0
2006-04-20 08:34:00,210.419,210.419,210.4,210.417,111399998.0
2006-04-20 08:35:00,210.393,210.411,210.389,210.411,35900000.0
2006-04-20 08:36:00,210.409,210.451,210.409,210.451,54600000.0
2006-04-20 08:37:00,210.437,210.471,210.437,210.449,94400000.0
2006-04-20 08:38:00,210.441,210.46,210.427,210.427,47600000.0
2006-04-20 08:39:00,210.42,210.42,210.397,210.397,20600000.0
2006-04-20 08:40:00,210.412,210.416,210.405,210.405,39700000.0
2006-04-20 08:41:00,210.405,210.418,210.405,210.409,58400000.0
2006-04-20 08:42:00,210.425,210.425,210.375,210.406,92199998.0
2006-04-20 08:43:00,210.409,210.426,210.392,210.392,45400000.0
2006-04-20 08:44:00,210.386,210.399,210.381,210.39,72400001.0
2006-04-20 08:45:00,210.379,210.398,210.361,210.361,92500000.0
2006-04-20 08:46:00,210.377,210.448,210.377,210.448,31600000.0
2006-04-20 08:47:00,210.445,210.456,210.429,210.429,53400000.0
2006-04-20 08:48:00,210.43,210.43,210.393,210.408,17400000.0
2006-04-20 08:49:00,210.385,210.388,210.36,210.369,37600000.0
2006-04-20 08:50:00,210.363,210.363,210.345,210.361,42400000.0
2006-04-20 08:51:00,210.347,210.362,210.327,210.327,73699999.0
2006-04-20 08:52:00,210.301,210.301,210.269,210.295,41200000.0
2006-04-20 08:53:00,210.294,210.316,210.283,210.283,60600000.0
2006-04-20 08:54:00,210.268,210.283,210.268,210.28,37000000.0
2006-04-20 08:55:00,210.289,210.296,210.27,210.291,46700000.0
2006-04-20 08:56:00,210.273,210.288,210.249,210.249,56600000.0
2006-04-20 08:57:00,210.23,210.271,210.23,210.271,24000000.0
2006-04-20 08:58:00,210.27,210.311,210.27,210.292,48300000.0
2006-04-20 08:59:00,210.299,210.299,210.245,210.25,64600000.0
2006-04-20 09:00:00,210.237,210.237,210.206,210.206,56600000.0
2006-04-20 09:01:00,210.194,210.235,210.194,210.235,51900000.0
2006-04-20 09:02:00,210.252,210.269,210.234,210.249,42999999.0
2006-04-20 09:03:00,210.256,210.257,210.241,210.255,88600002.0
2006-04-20 09:04:00,210.254,210.295,210.254,210.279,35700000.0
2006-04-20 09:05:00,210.279,210.279,210.258,210.271,51100000.0
2006-04-20 09:06:00,210.265,210.265,210.252,210.263,65400001.0
2006-04-20 09:07:00,210.27,210.325,210.27,210.325,21500000.0
2006-04-20 09:08:00,210.318,210.345,210.311,210.337,30300000.0
2006-04-20 09:09:00,210.337,210.337,210.267,210.267,23000000.0
2006-04-20 09:10:00,210.279,210.279,210.214,210.214,55800000.0
2006-04-20 09:11:00,210.198,210.254,210.188,210.254,21100000.0
2006-04-20 09:12:00,210.276,210.307,210.273,210.289,51400001.0
2006-04-20 09:13:00,210.287,210.3,210.27,210.27,39999999.0
2006-04-20 09:14:00,210.237,210.248,210.197,210.225,44600000.0
2006-04-20 09:15:00,210.227,210.25,210.179,210.179,44799999.0
2006-04-20 09:16:00,210.158,210.182,210.149,210.154,33900000.0
2006-04-20 09:17:00,210.144,210.175,210.144,210.175,59800001.0
2006-04-20 09:18:00,210.185,210.203,210.175,210.196,51700000.0
2006-04-20 09:19:00,210.206,210.212,210.197,210.212,54699999.0
2006-04-20 09:20:00,210.214,210.23,210.214,210.214,39500000.0
2006-04-20 09:21:00,210.216,210.22,210.193,210.209,38700000.0
2006-04-20 09:22:00,210.199,210.22,210.184,210.22,55600001.0
2006-04-20 09:23:00,210.243,210.243,210.223,210.225,69800000.0
2006-04-20 09:24:00,210.243,210.282,210.231,210.282,22000000.0
2006-04-20 09:25:00,210.291,210.291,210.265,210.278,41900000.0
2006-04-20 09:26:00,210.29,210.308,210.266,210.308,70900000.0
2006-04-20 09:27:00,210.317,210.317,210.298,210.303,56999999.0
2006-04-20 09:28:00,210.318,210.345,210.311,210.345,21100000.0
2006-04-20 09:29:00,210.326,210.34,210.313,210.322,70700000.0
2006-04-20 09:30:00,210.345,210.385,210.321,210.385,68699999.0
2006-04-20 09:31:00,210.388,210.394,210.372,210.374,83900000.0
2006-04-20 09:32:00,210.383,210.393,210.364,210.364,62900000.0
2006-04-20 09:33:00,210.365,210.368,210.352,210.352,37600000.0
2006-04-20 09:34:00,210.361,210.369,210.351,210.361,50200000.0
2006-04-20 09:35:00,210.362,210.371,210.338,210.357,59900000.0
2006-04-20 09:36:00,210.354,210.354,210.327,210.342,39900000.0
2006-04-20 09:37:00,210.349,210.396,210.349,210.396,69500001.0
2006-04-20 09:38:00,210.377,210.384,210.369,210.378,45200000.0
2006-04-20 09:39:00,210.397,210.404,210.375,210.384,80400000.0
2006-04-20 09:40:00,210.373,210.384,210.365,210.378,31100000.0
2006-04-20 09:41:00,210.376,210.39,210.366,210.366,56500000.0
2006-04-20 09:42:00,210.36,210.363,210.329,210.329,114000001.0
2006-04-20 09:43:00,210.31,210.325,210.276,210.298,62900000.0
2006-04-20 09:44:00,210.275,210.306,210.261,210.277,57800000.0
2006-04-20 09:45:00,210.275,210.275,210.249,210.273,37700000.0
2006-04-20 09:46:00,210.285,210.312,210.283,210.283,33900000.0
2006-04-20 09:47:00,210.289,210.315,210.278,210.294,55799999.0
2006-04-20 09:48:00,210.295,210.299,210.281,210.282,34300000.0
2006-04-20 09:49:00,210.278,210.291,210.275,210.281,59600000.0
2006-04-20 09:50:00,210.297,210.298,210.274,210.296,60800000.0
2006-04-20 09:51:00,210.295,210.295,210.274,210.284,28500000.0
2006-04-20 09:52:00,210.3,210.304,210.282,210.285,73200001.0
2006-04-20 09:53:00,210.283,210.283,210.242,210.245,47500000.0
2006-04-20 09:54:00,210.237,210.253,210.213,210.234,73400000.0
2006-04-20 09:55:00,210.239,210.273,210.239,210.258,42500000.0
2006-04-20 09:56:00,210.247,210.248,210.227,210.23,70300000.0
2006-04-20 09:57:00,210.19,210.213,210.182,210.184,71900000.0
2006-04-20 09:58:00,210.213,210.256,210.193,210.256,54800000.0
2006-04-20 09:59:00,210.272,210.335,210.272,210.335,40900000.0
2006-04-20 10:00:00,210.317,210.332,210.257,210.257,48400000.0
2006-04-20 10:01:00,210.265,210.29,210.234,210.28,62800001.0
2006-04-20 10:02:00,210.305,210.371,210.304,210.371,31400000.0
2006-04-20 10:03:00,210.408,210.45,210.408,210.433,41700000.0
2006-04-20 10:04:00,210.423,210.434,210.369,210.369,28900000.0
2006-04-20 10:05:00,210.375,210.387,210.375,210.387,32400000.0
2006-04-20 10:06:00,210.39,210.41,210.38,210.41,54900000.0
2006-04-20 10:07:00,210.42,210.44,210.393,210.393,64600000.0
2006-04-20 10:08:00,210.37,210.381,210.351,210.351,25000000.0
2006-04-20 10:09:00,210.342,210.384,210.342,210.366,73800001.0
2006-04-20 10:10:00,210.356,210.362,210.333,210.358,55900000.0
2006-04-20 10:11:00,210.332,210.348,210.298,210.307,69299999.0
2006-04-20 10:12:00,210.288,210.29,210.274,210.285,51300000.0
2006-04-20 10:13:00,210.273,210.288,210.261,210.266,44500000.0
2006-04-20 10:14:00,210.292,210.349,210.292,210.349,41800001.0
2006-04-20 10:15:00,210.357,210.37,210.345,210.345,36100000.0
2006-04-20 10:16:00,210.347,210.358,210.32,210.32,50200000.0
2006-04-20 10:17:00,210.326,210.383,210.326,210.383,35800000.0
2006-04-20 10:18:00,210.379,210.39,210.369,210.369,32600000.0
2006-04-20 10:19:00,210.366,210.375,210.359,210.369,37200000.0
2006-04-20 10:20:00,210.38,210.38,210.362,210.367,78699998.0
2006-04-20 10:21:00,210.36,210.39,210.36,210.365,50400000.0
2006-04-20 10:22:00,210.386,210.389,210.356,210.356,49100000.0
2006-04-20 10:23:00,210.357,210.377,210.35,210.361,51400000.0
2006-04-20 10:24:00,210.363,210.395,210.363,210.395,9600000.0
2006-04-20 10:25:00,210.391,210.399,210.369,210.369,63400001.0
2006-04-20 10:26:00,210.37,210.37,210.346,210.354,39500001.0
2006-04-20 10:27:00,210.349,210.349,210.304,210.308,46400001.0
2006-04-20 10:28:00,210.302,210.307,210.276,210.307,37000000.0
2006-04-20 10:29:00,210.332,210.369,210.332,210.332,54800000.0
2006-04-20 10:30:00,210.261,210.261,209.97,209.994,57600000.0
2006-04-20 10:31:00,209.981,209.981,209.938,209.938,53700000.0
2006-04-20 10:32:00,209.934,209.961,209.934,209.941,87600000.0
2006-04-20 10:33:00,209.945,209.966,209.917,209.965,37300000.0
2006-04-20 10:34:00,209.989,210.036,209.978,210.035,63799999.0
2006-04-20 10:35:00,210.047,210.066,210.022,210.022,23100000.0
2006-04-20 10:36:00,210.028,210.177,210.016,210.177,41200000.0
2006-04-20 10:37:00,210.196,210.239,210.193,210.233,42700000.0
2006-04-20 10:38:00,210.22,210.267,210.208,210.223,44100000.0
2006-04-20 10:39:00,210.2,210.2,210.157,210.157,36600000.0
2006-04-20 10:40:00,210.172,210.18,210.05,210.05,74300000.0
2006-04-20 10:41:00,210.062,210.066,210.012,210.037,56100000.0
2006-04-20 10:42:00,210.013,210.013,209.908,209.964,59700000.0
2006-04-20 10:43:00,209.95,209.984,209.92,209.92,53100000.0
2006-04-20 10:44:00,209.91,209.91,209.849,209.855,74400000.0
2006-04-20 10:45:00,209.861,209.892,209.823,209.892,45600000.0
2006-04-20 10:46:00,209.896,209.988,209.896,209.972,75600001.0
2006-04-20 10:47:00,210.002,210.028,209.982,210.009,53299999.0
2006-04-20 10:48:00,210.012,210.022,209.991,209.991,66999999.0
2006-04-20 10:49:00,209.984,209.995,209.977,209.989,50600000.0
2006-04-20 10:50:00,209.994,210.009,209.967,209.967,64199999.0
2006-04-20 10:51:00,209.967,209.976,209.918,209.918,55200000.0
2006-04-20 10:52:00,209.918,209.941,209.916,209.941,49400000.0
2006-04-20 10:53:00,209.938,209.982,209.937,209.975,43600000.0
2006-04-20 10:54:00,209.955,209.959,209.93,209.931,30200000.0
2006-04-20 10:55:00,209.917,209.917,209.875,209.88,30600000.0
2006-04-20 10:56:00,209.868,209.868,209.828,209.843,46800000.0
2006-04-20 10:57:00,209.818,209.838,209.806,209.806,37900000.0
2006-04-20 10:58:00,209.807,209.807,209.779,209.799,30000000.0
2006-04-20 10:59:00,209.798,209.799,209.758,209.764,44700001.0
2006-04-20 11:00:00,209.777,209.779,209.731,209.731,14400000.0
2006-04-20 11:01:00,209.745,209.745,209.688,209.688,52500000.0
2006-04-20 11:02:00,209.702,209.702,209.591,209.614,30400000.0
2006-04-20 11:03:00,209.626,209.666,209.626,209.661,45300001.0
2006-04-20 11:04:00,209.669,209.685,209.654,209.685,55699999.0
2006-04-20 11:05:00,209.681,209.704,209.679,209.679,41200000.0
2006-04-20 11:06:00,209.675,209.675,209.641,209.66,33500000.0
2006-04-20 11:07:00,209.647,209.655,209.627,209.627,33900000.0
2006-04-20 11:08:00,209.646,209.663,209.643,209.658,23600000.0
2006-04-20 11:09:00,209.652,209.653,209.636,209.653,21600000.0
2006-04-20 11:10:00,209.66,209.663,209.638,209.647,21900000.0
2006-04-20 11:11:00,209.646,209.668,209.641,209.642,69900000.0
2006-04-20 11:12:00,209.647,209.681,209.631,209.681,50200000.0
2006-04-20 11:13:00,209.672,209.672,209.635,209.636,39700000.0
2006-04-20 11:14:00,209.655,209.672,209.652,209.661,48800000.0
2006-04-20 11:15:00,209.664,209.675,209.655,209.658,51800000.0
2006-04-20 11:16:00,209.661,209.673,209.61,209.61,40400000.0
2006-04-20 11:17:00,209.592,209.592,209.557,209.577,102000002.0
2006-04-20 11:18:00,209.574,209.574,209.555,209.564,39400000.0
2006-04-20 11:19:00,209.566,209.591,209.566,209.58,58700001.0
2006-04-20 11:20:00,209.586,209.608,209.576,209.583,39900000.0
2006-04-20 11:21:00,209.581,209.606,209.581,209.591,32300000.0
2006-04-20 11:22:00,209.589,209.603,209.586,209.603,63100000.0
2006-04-20 11:23:00,209.606,209.636,209.606,209.633,28200000.0
2006-04-20 11:24:00,209.645,209.653,209.613,209.627,41300000.0
2006-04-20 11:25:00,209.627,209.627,209.609,209.622,41899999.0
2006-04-20 11:26:00,209.628,209.636,209.616,209.628,59700000.0
2006-04-20 11:27:00,209.638,209.661,209.638,209.639,56400000.0
2006-04-20 11:28:00,209.638,209.638,209.566,209.566,53400000.0
2006-04-20 11:29:00,209.578,209.578,209.542,209.542,42600001.0
2006-04-20 11:30:00,209.54,209.563,209.535,209.545,64700001.0
2006-04-20 11:31:00,209.526,209.553,209.525,209.553,54500000.0
2006-04-20 11:32:00,209.558,209.574,209.558,209.573,16800000.0
2006-04-20 11:33:00,209.597,209.606,209.589,209.592,43600000.0
2006-04-20 11:34:00,209.589,209.598,209.553,209.553,37000000.0
2006-04-20 11:35:00,209.541,209.57,209.541,209.567,35300000.0
2006-04-20 11:36:00,209.56,209.582,209.552,209.556,71100000.0
2006-04-20 11:37:00,209.566,209.579,209.563,209.574,60700000.0
2006-04-20 11:38:00,209.568,209.568,209.532,209.553,55700002.0
2006-04-20 11:39:00,209.561,209.604,209.561,209.602,47400000.0
2006-04-20 11:40:00,209.592,209.623,209.592,209.607,61900001.0
2006-04-20 11:41:00,209.601,209.617,209.585,209.593,79700000.0
2006-04-20 11:42:00,209.593,209.593,209.546,209.546,49500000.0
2006-04-20 11:43:00,209.549,209.574,209.505,209.505,73300000.0
2006-04-20 11:44:00,209.529,209.55,209.529,209.544,72800001.0
2006-04-20 11:45:00,209.543,209.591,209.543,209.591,84499999.0
2006-04-20 11:46:00,209.601,209.601,209.583,209.59,31600000.0
2006-04-20 11:47:00,209.583,209.583,209.567,209.573,48100000.0
2006-04-20 11:48:00,209.574,209.597,209.574,209.597,38900000.0
2006-04-20 11:49:00,209.578,209.626,209.578,209.626,48400000.0
2006-04-20 11:50:00,209.611,209.623,209.585,209.585,43600000.0
2006-04-20 11:51:00,209.6,209.638,209.6,209.629,49300001.0
2006-04-20 11:52:00,209.642,209.666,209.637,209.66,46300000.0
2006-04-20 11:53:00,209.682,209.725,209.682,209.713,64600000.0
2006-04-20 11:54:00,209.719,209.719,209.693,209.702,36700000.0
2006-04-20 11:55:00,209.687,209.687,209.635,209.635,33300000.0
2006-04-20 11:56:00,209.631,209.643,209.624,209.627,45800000.0
2006-04-20 11:57:00,209.627,209.633,209.617,209.631,20400000.0
2006-04-20 11:58:00,209.629,209.632,209.618,209.621,52700000.0
2006-04-20 11:59:00,209.637,209.637,209.619,209.627,37100000.0
2006-04-20 12:00:00,209.636,209.636,209.617,209.633,45999999.0
2006-04-20 12:01:00,209.634,209.645,209.617,209.627,35000000.0
2006-04-20 12:02:00,209.64,209.64,209.62,209.637,65300000.0
2006-04-20 12:03:00,209.644,209.644,209.601,209.623,39300000.0
2006-04-20 12:04:00,209.629,209.629,209.612,209.626,54299999.0
2006-04-20 12:05:00,209.617,209.617,209.588,209.597,96900001.0
2006-04-20 12:06:00,209.601,209.625,209.601,209.611,27600000.0
2006-04-20 12:07:00,209.612,209.616,209.595,209.595,27600000.0
2006-04-20 12:08:00,209.608,209.633,209.608,209.633,24600000.0
2006-04-20 12:09:00,209.63,209.638,209.624,209.636,33900000.0
2006-04-20 12:10:00,209.658,209.658,209.628,209.635,33100000.0
2006-04-20 12:11:00,209.642,209.642,209.584,209.589,24400000.0
2006-04-20 12:12:00,209.584,209.61,209.584,209.61,65199999.0
2006-04-20 12:13:00,209.61,209.624,209.598,209.624,25500000.0
2006-04-20 12:14:00,209.625,209.625,209.601,209.61,36400000.0
2006-04-20 12:15:00,209.618,209.666,209.618,209.666,43200000.0
2006-04-20 12:16:00,209.688,209.713,209.688,209.697,43500000.0
2006-04-20 12:17:00,209.702,209.724,209.702,209.724,87900001.0
2006-04-20 12:18:00,209.734,209.75,209.714,209.714,23200000.0
2006-04-20 12:19:00,209.71,209.752,209.71,209.752,33000000.0
2006-04-20 12:20:00,209.751,209.751,209.726,209.735,65599998.0
2006-04-20 12:21:00,209.735,209.747,209.716,209.725,75600001.0
2006-04-20 12:22:00,209.727,209.727,209.707,209.715,37000000.0
2006-04-20 12:23:00,209.735,209.745,209.728,209.744,32300000.0
2006-04-20 12:24:00,209.735,209.752,209.723,209.723,31500000.0
2006-04-20 12:25:00,209.718,209.735,209.715,209.735,48100000.0
2006-04-20 12:26:00,209.708,209.708,209.683,209.7,26300000.0
2006-04-20 12:27:00,209.697,209.738,209.692,209.738,52400000.0
2006-04-20 12:28:00,209.772,209.772,209.701,209.701,40300000.0
2006-04-20 12:29:00,209.726,209.771,209.701,209.771,33400000.0
2006-04-20 12:30:00,209.784,209.794,209.727,209.727,44700000.0
2006-04-20 12:31:00,209.7,209.7,209.637,209.637,40900000.0
2006-04-20 12:32:00,209.635,209.697,209.635,209.697,52700001.0
2006-04-20 12:33:00,209.711,209.746,209.711,209.746,39800000.0
2006-04-20 12:34:00,209.766,209.766,209.733,209.733,28800001.0
2006-04-20 12:35:00,209.732,209.74,209.705,209.717,42700000.0
2006-04-20 12:36:00,209.717,209.717,209.668,209.668,54699999.0
2006-04-20 12:37:00,209.653,209.657,209.62,209.638,54500000.0
2006-04-20 12:38:00,209.635,209.653,209.611,209.653,118100000.0
2006-04-20 12:39:00,209.66,209.671,209.657,209.668,95000001.0
2006-04-20 12:40:00,209.65,209.665,209.621,209.655,31000000.0
2006-04-20 12:41:00,209.645,209.65,209.608,209.608,55000001.0
2006-04-20 12:42:00,209.616,209.625,209.6,209.625,79500000.0
2006-04-20 12:43:00,209.64,209.644,209.613,209.613,31300000.0
2006-04-20 12:44:00,209.61,209.622,209.597,209.603,40300000.0
2006-04-20 12:45:00,209.602,209.608,209.583,209.583,24400000.0
2006-04-20 12:46:00,209.591,209.604,209.571,209.602,32500000.0
2006-04-20 12:47:00,209.62,209.62,209.585,209.598,59899999.0
2006-04-20 12:48:00,209.597,209.643,209.577,209.643,85799999.0
2006-04-20 12:49:00,209.664,209.7,209.664,209.68,90099999.0
2006-04-20 12:50:00,209.696,209.708,209.68,209.685,37400000.0
2006-04-20 12:51:00,209.676,209.676,209.628,209.628,47900000.0
2006-04-20 12:52:00,209.61,209.623,209.603,209.612,66000001.0
2006-04-20 12:53:00,209.606,209.624,209.585,209.585,47200000.0
2006-04-20 12:54:00,209.609,209.609,209.574,209.599,69300002.0
2006-04-20 12:55:00,209.59,209.61,209.583,209.6,62500000.0
2006-04-20 12:56:00,209.596,209.611,209.596,209.606,38100000.0
2006-04-20 12:57:00,209.606,209.633,209.6,209.633,40899999.0
2006-04-20 12:58:00,209.638,209.638,209.592,209.6,57699999.0
2006-04-20 12:59:00,209.609,209.609,209.581,209.597,43500000.0
2006-04-20 13:00:00,209.588,209.605,209.584,209.598,100200000.0
2006-04-20 13:01:00,209.59,209.607,209.576,209.591,28300000.0
2006-04-20 13:02:00,209.593,209.608,209.576,209.584,66800000.0
2006-04-20 13:03:00,209.573,209.611,209.573,209.597,44900000.0
2006-04-20 13:04:00,209.582,209.582,209.537,209.549,53600001.0
2006-04-20 13:05:00,209.575,209.575,209.547,209.561,78800000.0
2006-04-20 13:06:00,209.554,209.572,209.549,209.55,55300000.0
2006-04-20 13:07:00,209.536,209.541,209.507,209.507,39900000.0
2006-04-20 13:08:00,209.512,209.593,209.512,209.593,56300000.0
2006-04-20 13:09:00,209.586,209.586,209.547,209.55,51000000.0
2006-04-20 13:10:00,209.554,209.559,209.52,209.53,49700000.0
2006-04-20 13:11:00,209.539,209.571,209.539,209.557,21700000.0
2006-04-20 13:12:00,209.553,209.558,209.535,209.535,84099999.0
2006-04-20 13:13:00,209.53,209.566,209.53,209.558,38800000.0
2006-04-20 13:14:00,209.562,209.562,209.524,209.528,91499999.0
2006-04-20 13:15:00,209.501,209.526,209.464,209.464,49000000.0
2006-04-20 13:16:00,209.463,209.468,209.446,209.464,45499999.0
2006-04-20 13:17:00,209.469,209.487,209.469,209.487,36299999.0
2006-04-20 13:18:00,209.513,209.513,209.491,209.505,93099999.0
2006-04-20 13:19:00,209.504,209.516,209.483,209.483,41500000.0
2006-04-20 13:20:00,209.518,209.541,209.518,209.532,49800000.0
2006-04-20 13:21:00,209.539,209.548,209.52,209.541,35800000.0
2006-04-20 13:22:00,209.532,209.545,209.525,209.545,33900000.0
2006-04-20 13:23:00,209.565,209.575,209.561,209.563,94300002.0
2006-04-20 13:24:00,209.555,209.565,209.537,209.565,26100000.0
2006-04-20 13:25:00,209.555,209.574,209.555,209.562,90100000.0
2006-04-20 13:26:00,209.574,209.592,209.569,209.572,53100000.0
2006-04-20 13:27:00,209.577,209.586,209.564,209.564,41500000.0
2006-04-20 13:28:00,209.558,209.571,209.542,209.545,56600000.0
2006-04-20 13:29:00,209.55,209.578,209.55,209.578,20600000.0
2006-04-20 13:30:00,209.58,209.597,209.571,209.591,58900001.0
2006-04-20 13:31:00,209.591,209.591,209.569,209.583,28200000.0
2006-04-20 13:32:00,209.592,209.615,209.59,209.615,92100000.0
2006-04-20 13:33:00,209.615,209.615,209.591,209.591,16300000.0
2006-04-20 13:34:00,209.579,209.627,209.579,209.627,27600000.0
2006-04-20 13:35:00,209.637,209.663,209.637,209.663,23800000.0
2006-04-20 13:36:00,209.644,209.658,209.635,209.643,78900001.0
2006-04-20 13:37:00,209.618,209.618,209.617,209.617,4100000.0
2006-04-20 13:38:00,209.599,209.622,209.588,209.61,41700000.0
2006-04-20 13:39:00,209.626,209.692,209.626,209.692,58700001.0
2006-04-20 13:40:00,209.696,209.703,209.683,209.69,61600000.0
2006-04-20 13:41:00,209.682,209.701,209.674,209.697,63500000.0
2006-04-20 13:42:00,209.702,209.704,209.686,209.701,36900000.0
2006-04-20 13:43:00,209.714,209.714,209.684,209.695,69200000.0
2006-04-20 13:44:00,209.702,209.717,209.701,209.706,74100000.0
2006-04-20 13:45:00,209.687,209.7,209.683,209.69,52599999.0
2006-04-20 13:46:00,209.679,209.696,209.679,209.688,56800000.0
2006-04-20 13:47:00,209.698,209.723,209.693,209.698,44000000.0
2006-04-20 13:48:00,209.712,209.726,209.695,209.706,52500000.0
2006-04-20 13:49:00,209.724,209.734,209.71,209.723,48700000.0
2006-04-20 13:50:00,209.739,209.743,209.73,209.733,23000000.0
2006-04-20 13:51:00,209.739,209.739,209.714,209.723,56100001.0
2006-04-20 13:52:00,209.708,209.708,209.69,209.702,23100000.0
2006-04-20 13:53:00,209.699,209.72,209.699,209.708,39100000.0
2006-04-20 13:54:00,209.696,209.723,209.694,209.716,62200001.0
2006-04-20 13:55:00,209.703,209.703,209.689,209.693,48900000.0
2006-04-20 13:56:00,209.686,209.713,209.686,209.705,48300000.0
2006-04-20 13:57:00,209.711,209.711,209.694,209.705,44900000.0
2006-04-20 13:58:00,209.705,209.711,209.698,209.711,68599999.0
2006-04-20 13:59:00,209.713,209.73,209.706,209.73,47600000.0
2006-04-20 14:00:00,209.718,209.728,209.711,209.726,44200000.0
2006-04-20 14:01:00,209.724,209.724,209.642,209.642,34700000.0
2006-04-20 14:02:00,209.622,209.622,209.595,209.596,53100001.0
2006-04-20 14:03:00,209.574,209.6,209.574,209.6,29900000.0
2006-04-20 14:04:00,209.594,209.62,209.586,209.603,53000000.0
2006-04-20 14:05:00,209.604,209.604,209.579,209.595,55900000.0
2006-04-20 14:06:00,209.573,209.597,209.572,209.597,46100000.0
2006-04-20 14:07:00,209.624,209.66,209.624,209.66,22700000.0
2006-04-20 14:08:00,209.664,209.676,209.642,209.676,65700000.0
2006-04-20 14:09:00,209.679,209.684,209.649,209.658,79200000.0
2006-04-20 14:10:00,209.653,209.661,209.62,209.622,47900000.0
2006-04-20 14:11:00,209.629,209.665,209.629,209.665,77800001.0
2006-04-20 14:12:00,209.666,209.711,209.666,209.711,41700001.0
2006-04-20 14:13:00,209.713,209.733,209.71,209.72,66600000.0
2006-04-20 14:14:00,209.74,209.798,209.74,209.798,54300000.0
2006-04-20 14:15:00,209.787,209.787,209.735,209.735,47400000.0
2006-04-20 14:16:00,209.736,209.753,209.717,209.751,47000000.0
2006-04-20 14:17:00,209.748,209.764,209.733,209.738,39200000.0
2006-04-20 14:18:00,209.759,209.792,209.759,209.781,34200000.0
2006-04-20 14:19:00,209.749,209.779,209.748,209.773,47200001.0
2006-04-20 14:20:00,209.774,209.779,209.723,209.723,64099999.0
2006-04-20 14:21:00,209.72,209.737,209.717,209.736,95200001.0
2006-04-20 14:22:00,209.711,209.725,209.687,209.718,53000001.0
2006-04-20 14:23:00,209.722,209.726,209.709,209.72,52000000.0
2006-04-20 14:24:00,209.708,209.719,209.688,209.709,24100000.0
2006-04-20 14:25:00,209.725,209.748,209.725,209.746,42299999.0
2006-04-20 14:26:00,209.741,209.741,209.707,209.707,49900000.0
2006-04-20 14:27:00,209.696,209.721,209.696,209.71,67800000.0
2006-04-20 14:28:00,209.697,209.717,209.697,209.717,36900000.0
2006-04-20 14:29:00,209.709,209.73,209.705,209.723,70399999.0
2006-04-20 14:30:00,209.695,209.728,209.647,209.728,61099999.0
2006-04-20 14:31:00,209.727,209.742,209.702,209.738,62400000.0
2006-04-20 14:32:00,209.737,209.763,209.732,209.736,72000000.0
2006-04-20 14:33:00,209.742,209.752,209.736,209.746,71200001.0
2006-04-20 14:34:00,209.774,209.787,209.759,209.759,17100000.0
2006-04-20 14:35:00,209.741,209.741,209.682,209.682,32700000.0
2006-04-20 14:36:00,209.684,209.729,209.679,209.691,53300000.0
2006-04-20 14:37:00,209.684,209.75,209.684,209.731,42300001.0
2006-04-20 14:38:00,209.718,209.73,209.696,209.696,61500001.0
2006-04-20 14:39:00,209.687,209.705,209.675,209.687,53400000.0
2006-04-20 14:40:00,209.68,209.704,209.679,209.698,35200000.0
2006-04-20 14:41:00,209.705,209.749,209.692,209.733,43300000.0
2006-04-20 14:42:00,209.714,209.73,209.703,209.715,22400000.0
2006-04-20 14:43:00,209.711,209.742,209.711,209.735,27600000.0
2006-04-20 14:44:00,209.752,209.754,209.713,209.74,70499999.0
2006-04-20 14:45:00,209.731,209.753,209.731,209.733,36300000.0
2006-04-20 14:46:00,209.733,209.752,209.733,209.736,36800000.0
2006-04-20 14:47:00,209.733,209.762,209.718,209.749,39300000.0
2006-04-20 14:48:00,209.737,209.759,209.723,209.745,52800000.0
2006-04-20 14:49:00,209.737,209.762,209.737,209.749,30600000.0
2006-04-20 14:50:00,209.746,209.746,209.714,209.725,62500000.0
2006-04-20 14:51:00,209.726,209.737,209.718,209.724,91800001.0
2006-04-20 14:52:00,209.731,209.731,209.684,209.692,54500000.0
2006-04-20 14:53:00,209.697,209.719,209.686,209.704,78800000.0
2006-04-20 14:54:00,209.704,209.728,209.701,209.707,57700001.0
2006-04-20 14:55:00,209.707,209.707,209.692,209.695,61100000.0
2006-04-20 14:56:00,209.71,209.721,209.691,209.71,66000001.0
2006-04-20 14:57:00,209.704,209.704,209.68,209.68,26800000.0
2006-04-20 14:58:00,209.678,209.678,209.636,209.636,83799999.0
2006-04-20 14:59:00,209.632,209.676,209.632,209.667,33000000.0
2006-04-20 15:00:00,209.684,209.695,209.663,209.663,88800000.0
2006-04-20 15:01:00,209.666,209.671,209.654,209.669,50900000.0
2006-04-20 15:02:00,209.679,209.717,209.669,209.717,68400000.0
2006-04-20 15:03:00,209.726,209.735,209.669,209.669,64900000.0
2006-04-20 15:04:00,209.662,209.662,209.639,209.647,26400000.0
2006-04-20 15:05:00,209.652,209.696,209.652,209.656,38300000.0
2006-04-20 15:06:00,209.627,209.627,209.578,209.613,35900000.0
2006-04-20 15:07:00,209.624,209.624,209.584,209.608,48199999.0
2006-04-20 15:08:00,209.638,209.682,209.638,209.663,35500000.0
2006-04-20 15:09:00,209.662,209.677,209.64,209.64,27100000.0
2006-04-20 15:10:00,209.641,209.665,209.637,209.662,57800000.0
2006-04-20 15:11:00,209.637,209.643,209.601,209.643,45500000.0
2006-04-20 15:12:00,209.624,209.624,209.559,209.559,21800000.0
2006-04-20 15:13:00,209.548,209.593,209.548,209.588,45900000.0
2006-04-20 15:14:00,209.59,209.59,209.541,209.556,59400000.0
2006-04-20 15:15:00,209.542,209.542,209.524,209.539,23300000.0
2006-04-20 15:16:00,209.551,209.58,209.549,209.58,48900001.0
2006-04-20 15:17:00,209.571,209.571,209.54,209.544,25500000.0
2006-04-20 15:18:00,209.517,209.556,209.517,209.552,59800001.0
2006-04-20 15:19:00,209.552,209.561,209.543,209.561,111700000.0
2006-04-20 15:20:00,209.552,209.592,209.552,209.592,20800000.0
2006-04-20 15:21:00,209.571,209.571,209.518,209.542,32600000.0
2006-04-20 15:22:00,209.548,209.568,209.548,209.56,50900000.0
2006-04-20 15:23:00,209.551,209.576,209.551,209.576,36300001.0
2006-04-20 15:24:00,209.59,209.595,209.574,209.592,66599999.0
2006-04-20 15:25:00,209.605,209.606,209.573,209.585,65100000.0
2006-04-20 15:26:00,209.592,209.606,209.591,209.599,62500000.0
2006-04-20 15:27:00,209.588,209.608,209.577,209.594,42200000.0
2006-04-20 15:28:00,209.579,209.597,209.567,209.569,48200000.0
2006-04-20 15:29:00,209.542,209.542,209.504,209.504,48400001.0
2006-04-20 15:30:00,209.505,209.505,209.493,209.505,73300000.0
2006-04-20 15:31:00,209.497,209.497,209.472,209.475,68300001.0
2006-04-20 15:32:00,209.486,209.51,209.478,209.51,32100000.0
2006-04-20 15:33:00,209.491,209.502,209.476,209.49,73499999.0
2006-04-20 15:34:00,209.477,209.488,209.474,209.474,17100000.0
2006-04-20 15:35:00,209.45,209.45,209.432,209.432,11500000.0
2006-04-20 15:36:00,209.397,209.397,209.341,209.345,67700001.0
2006-04-20 15:37:00,209.316,209.361,209.313,209.342,71200000.0
2006-04-20 15:38:00,209.343,209.343,209.29,209.29,56899999.0
2006-04-20 15:39:00,209.297,209.344,209.297,209.329,27700000.0
2006-04-20 15:40:00,209.334,209.349,209.304,209.349,60600001.0
2006-04-20 15:41:00,209.342,209.354,209.313,209.354,89600000.0
2006-04-20 15:42:00,209.371,209.397,209.354,209.376,67800001.0
2006-04-20 15:43:00,209.373,209.393,209.353,209.382,41400000.0
2006-04-20 15:44:00,209.363,209.374,209.31,209.31,49099999.0
2006-04-20 15:45:00,209.26,209.313,209.255,209.296,56300000.0
2006-04-20 15:46:00,209.3,209.323,209.275,209.323,36100000.0
2006-04-20 15:47:00,209.314,209.314,209.216,209.226,45800000.0
2006-04-20 15:48:00,209.217,209.244,209.217,209.228,26700000.0
2006-04-20 15:49:00,209.214,209.238,209.214,209.236,34800000.0
2006-04-20 15:50:00,209.208,209.208,209.135,209.147,23100000.0
2006-04-20 15:51:00,209.162,209.181,209.146,209.178,71500000.0
2006-04-20 15:52:00,209.164,209.188,209.144,209.162,37800000.0
2006-04-20 15:53:00,209.148,209.148,209.086,209.086,29600000.0
2006-04-20 15:54:00,209.084,209.094,209.015,209.015,52200000.0
2006-04-20 15:55:00,209.008,209.03,209.008,209.03,47000001.0
2006-04-20 15:56:00,209.031,209.053,209.006,209.006,42400000.0
2006-04-20 15:57:00,209.004,209.026,209.004,209.013,44900001.0
2006-04-20 15:58:00,209.028,209.048,209.0,209.043,38000000.0
2006-04-20 15:59:00,209.04,209.058,209.017,209.029,83300001.0
2006-04-20 16:00:00,209.022,209.036,208.961,208.983,38500000.0
2006-04-20 16:01:00,208.994,209.008,208.948,208.983,70600000.0
2006-04-20 16:02:00,208.994,209.003,208.98,208.98,80600001.0
2006-04-20 16:03:00,208.976,208.994,208.946,208.986,47300000.0
2006-04-20 16:04:00,208.99,209.011,208.979,208.997,41900000.0
2006-04-20 16:05:00,209.004,209.004,208.949,208.949,37400000.0
2006-04-20 16:06:00,208.909,208.909,208.863,208.899,25800000.0
2006-04-20 16:07:00,208.902,208.909,208.797,208.797,18600000.0
2006-04-20 16:08:00,208.82,208.846,208.802,208.835,39600000.0
2006-04-20 16:09:00,208.85,208.858,208.765,208.823,48800000.0
2006-04-20 16:10:00,208.818,208.861,208.806,208.861,39500000.0
2006-04-20 16:11:00,208.851,208.857,208.831,208.838,52800000.0
2006-04-20 16:12:00,208.837,208.878,208.827,208.848,47400000.0
2006-04-20 16:13:00,208.839,208.878,208.839,208.878,51300000.0
2006-04-20 16:14:00,208.868,208.929,208.867,208.904,95600000.0
2006-04-20 16:15:00,208.897,208.978,208.897,208.975,49000000.0
2006-04-20 16:16:00,208.959,208.993,208.931,208.974,88800001.0
2006-04-20 16:17:00,208.97,208.979,208.93,208.955,26300000.0
2006-04-20 16:18:00,208.945,208.948,208.896,208.896,30500000.0
2006-04-20 16:19:00,208.89,208.942,208.866,208.942,41400000.0
2006-04-20 16:20:00,208.967,208.975,208.949,208.949,43100000.0
2006-04-20 16:21:00,208.94,208.94,208.869,208.882,51500000.0
2006-04-20 16:22:00,208.905,208.922,208.89,208.922,71100000.0
2006-04-20 16:23:00,208.932,208.936,208.907,208.926,101499998.0
2006-04-20 16:24:00,208.946,208.957,208.931,208.932,55600000.0
2006-04-20 16:25:00,208.945,208.948,208.925,208.938,52599999.0
2006-04-20 16:26:00,208.937,208.943,208.882,208.882,40000000.0
2006-04-20 16:27:00,208.87,208.883,208.827,208.827,86300001.0
2006-04-20 16:28:00,208.823,208.854,208.823,208.847,51600000.0
2006-04-20 16:29:00,208.868,208.976,208.868,208.965,58800000.0
2006-04-20 16:30:00,208.946,209.033,208.943,209.033,78900001.0
2006-04-20 16:31:00,209.017,209.036,208.985,208.985,66100000.0
2006-04-20 16:32:00,208.973,209.001,208.973,208.993,50600001.0
2006-04-20 16:33:00,208.988,209.026,208.988,209.02,30600000.0
2006-04-20 16:34:00,209.017,209.042,209.017,209.042,98500000.0
2006-04-20 16:35:00,209.027,209.058,209.019,209.053,50400000.0
2006-04-20 16:36:00,209.056,209.059,209.032,209.032,27200000.0
2006-04-20 16:37:00,209.032,209.073,209.025,209.031,44200000.0
2006-04-20 16:38:00,209.018,209.025,208.981,208.981,41700000.0
2006-04-20 16:39:00,208.972,208.991,208.972,208.987,78599999.0
2006-04-20 16:40:00,208.982,209.0,208.982,209.0,22000000.0
2006-04-20 16:41:00,209.011,209.028,208.974,208.974,73800000.0
2006-04-20 16:42:00,208.975,208.98,208.965,208.97,33800000.0
2006-04-20 16:43:00,208.965,208.975,208.965,208.97,35200000.0
2006-04-20 16:44:00,208.97,208.975,208.96,208.965,32800000.0
2006-04-20 16:45:00,208.925,208.935,208.915,208.935,81200000.0
2006-04-20 16:46:00,208.918,208.946,208.892,208.892,31500000.0
2006-04-20 16:47:00,208.904,208.928,208.904,208.928,55400000.0
2006-04-20 16:48:00,208.92,208.92,208.832,208.832,51900000.0
2006-04-20 16:49:00,208.826,208.843,208.809,208.818,36300000.0
2006-04-20 16:50:00,208.829,208.856,208.814,208.839,32700000.0
2006-04-20 16:51:00,208.867,208.901,208.85,208.901,52700000.0
2006-04-20 16:52:00,208.912,208.913,208.842,208.881,68499999.0
2006-04-20 16:53:00,208.875,208.89,208.875,208.88,48100000.0
2006-04-20 16:54:00,208.875,208.885,208.875,208.877,35400000.0
2006-04-20 16:55:00,208.873,208.89,208.87,208.883,84999998.0
2006-04-20 16:56:00,208.872,208.872,208.818,208.825,57900000.0
2006-04-20 16:57:00,208.835,208.91,208.835,208.91,37900000.0
2006-04-20 16:58:00,208.95,208.958,208.897,208.92,53000001.0
2006-04-20 16:59:00,208.932,208.932,208.824,208.824,50300000.0
2006-04-20 17:00:00,208.817,208.868,208.816,208.868,16500000.0
2006-04-20 17:01:00,208.898,208.907,208.875,208.876,53200000.0
2006-04-20 17:02:00,208.888,208.899,208.85,208.87,34400000.0
2006-04-20 17:03:00,208.868,209.002,208.868,208.97,44300000.0
2006-04-20 17:04:00,208.98,208.98,208.909,208.915,112399999.0
2006-04-20 17:05:00,208.914,208.947,208.91,208.947,49100000.0
2006-04-20 17:06:00,208.972,208.972,208.927,208.952,67799999.0
2006-04-20 17:07:00,208.958,208.968,208.901,208.939,46800000.0
2006-04-20 17:08:00,208.929,208.929,208.894,208.919,51200000.0
2006-04-20 17:09:00,208.92,208.959,208.92,208.959,47500001.0
2006-04-20 17:10:00,208.953,208.953,208.928,208.932,36200000.0
2006-04-20 17:11:00,208.942,208.95,208.89,208.898,40900000.0
2006-04-20 17:12:00,208.852,208.879,208.831,208.872,54299999.0
2006-04-20 17:13:00,208.859,208.86,208.797,208.8,35500000.0
2006-04-20 17:14:00,208.793,208.861,208.779,208.861,22000000.0
2006-04-20 17:15:00,208.881,208.881,208.788,208.81,71900001.0
2006-04-20 17:16:00,208.79,208.811,208.778,208.79,71200002.0
2006-04-20 17:17:00,208.796,208.834,208.796,208.82,37900000.0
2006-04-20 17:18:00,208.83,208.836,208.807,208.83,53800000.0
2006-04-20 17:19:00,208.854,208.856,208.829,208.83,48300000.0
2006-04-20 17:20:00,208.856,208.91,208.855,208.868,35400000.0
2006-04-20 17:21:00,208.883,208.903,208.877,208.892,57499999.0
2006-04-20 17:22:00,208.873,208.951,208.873,208.909,66799999.0
2006-04-20 17:23:00,208.876,208.897,208.864,208.897,42000000.0
2006-04-20 17:24:00,208.908,208.915,208.89,208.897,36600000.0
2006-04-20 17:25:00,208.888,208.917,208.863,208.917,18500000.0
2006-04-20 17:26:00,208.942,208.961,208.886,208.886,53400000.0
2006-04-20 17:27:00,208.859,208.882,208.835,208.837,37800000.0
2006-04-20 17:28:00,208.831,208.836,208.808,208.823,58400000.0
2006-04-20 17:29:00,208.854,208.86,208.807,208.86,77000000.0
2006-04-20 17:30:00,208.867,208.89,208.864,208.881,64300001.0
2006-04-20 17:31:00,208.892,208.997,208.892,208.954,53900000.0
2006-04-20 17:32:00,208.956,209.002,208.956,209.002,49900000.0
2006-04-20 17:33:00,208.988,209.008,208.973,208.973,60700001.0
2006-04-20 17:34:00,208.963,208.971,208.943,208.957,27700000.0
2006-04-20 17:35:00,208.955,208.968,208.89,208.895,47200000.0
2006-04-20 17:36:00,208.89,208.919,208.879,208.895,56600000.0
2006-04-20 17:37:00,208.888,208.888,208.873,208.874,71999999.0
2006-04-20 17:38:00,208.868,208.904,208.868,208.894,62800000.0
2006-04-20 17:39:00,208.886,208.896,208.876,208.896,48299999.0
2006-04-20 17:40:00,208.899,208.912,208.88,208.88,40200000.0
2006-04-20 17:41:00,208.889,208.906,208.889,208.905,35000000.0
2006-04-20 17:42:00,208.911,208.926,208.901,208.921,44900000.0
2006-04-20 17:43:00,208.924,208.926,208.861,208.872,36300000.0
2006-04-20 17:44:00,208.866,208.87,208.835,208.847,35800000.0
2006-04-20 17:45:00,208.847,208.847,208.815,208.815,66900000.0
2006-04-20 17:46:00,208.813,208.827,208.79,208.813,63600002.0
2006-04-20 17:47:00,208.838,208.875,208.832,208.872,46800000.0
2006-04-20 17:48:00,208.888,208.898,208.881,208.881,37400000.0
2006-04-20 17:49:00,208.912,208.94,208.912,208.928,27300000.0
2006-04-20 17:50:00,208.957,208.982,208.949,208.953,47500000.0
2006-04-20 17:51:00,208.96,209.046,208.954,208.967,41500000.0
2006-04-20 17:52:00,208.955,209.045,208.95,209.033,62800000.0
2006-04-20 17:53:00,209.027,209.037,209.011,209.011,54799999.0
2006-04-20 17:54:00,209.009,209.029,208.998,209.027,46500000.0
2006-04-20 17:55:00,209.052,209.068,209.038,209.068,25300000.0
2006-04-20 17:56:00,209.073,209.095,209.066,209.082,56100000.0
2006-04-20 17:57:00,209.074,209.075,209.002,209.002,39100000.0
2006-04-20 17:58:00,208.99,209.025,208.974,209.025,64899999.0
2006-04-20 17:59:00,209.028,209.029,209.004,209.029,81200000.0
2006-04-20 18:00:00,209.038,209.06,209.007,209.007,55700000.0
2006-04-20 18:01:00,209.021,209.09,208.998,209.029,552199999.0
2006-04-20 18:02:00,209.046,209.054,209.016,209.019,732499997.0
2006-04-20 18:03:00,209.018,209.049,209.008,209.008,679799996.0
2006-04-20 18:04:00,209.021,209.038,209.009,209.022,478100000.0
2006-04-20 18:05:00,209.046,209.075,209.035,209.037,742000002.0
2006-04-20 18:06:00,209.022,209.059,209.015,209.029,637899998.0
2006-04-20 18:07:00,209.029,209.054,209.014,209.038,729500000.0
2006-04-20 18:08:00,209.046,209.057,209.028,209.035,786800000.0
2006-04-20 18:09:00,209.023,209.054,209.023,209.039,559700000.0
2006-04-20 18:10:00,209.043,209.084,209.028,209.08,559600001.0
2006-04-20 18:11:00,209.068,209.079,209.041,209.068,366000002.0
2006-04-20 18:12:00,209.056,209.068,209.005,209.026,305100000.0
2006-04-20 18:13:00,209.038,209.069,209.037,209.068,480900002.0
2006-04-20 18:14:00,209.072,209.09,209.041,209.065,696900000.0
2006-04-20 18:15:00,209.077,209.11,209.073,209.076,668999999.0
2006-04-20 18:16:00,209.085,209.129,209.066,209.129,632999999.0
2006-04-20 18:17:00,209.151,209.197,209.138,209.181,241100000.0
2006-04-20 18:18:00,209.181,209.196,209.156,209.179,395800000.0
2006-04-20 18:19:00,209.176,209.225,209.176,209.205,461800002.0
2006-04-20 18:20:00,209.215,209.236,209.17,209.187,589100003.0
2006-04-20 18:21:00,209.19,209.216,209.19,209.207,544099998.0
2006-04-20 18:22:00,209.203,209.223,209.187,209.195,549999999.0
2006-04-20 18:23:00,209.173,209.211,209.168,209.202,798999997.0
2006-04-20 18:24:00,209.187,209.205,209.17,209.181,562900003.0
2006-04-20 18:25:00,209.193,209.205,209.18,209.195,452499999.0
2006-04-20 18:26:00,209.197,209.215,209.179,209.188,377300002.0
2006-04-20 18:27:00,209.188,209.192,209.161,209.18,380499999.0
2006-04-20 18:28:00,209.179,209.188,209.149,209.163,333099999.0
2006-04-20 18:29:00,209.157,209.166,209.129,209.15,413999998.0
2006-04-20 18:30:00,209.15,209.152,209.121,209.123,256300002.0
2006-04-20 18:31:00,209.12,209.131,209.096,209.101,386200001.0
2006-04-20 18:32:00,209.093,209.098,209.07,209.075,437800000.0
2006-04-20 18:33:00,209.08,209.109,209.073,209.107,484699999.0
2006-04-20 18:34:00,209.123,209.147,209.118,209.142,528100001.0
2006-04-20 18:35:00,209.143,209.156,209.128,209.142,394800002.0
2006-04-20 18:36:00,209.14,209.167,209.125,209.125,303100001.0
2006-04-20 18:37:00,209.135,209.149,209.129,209.129,155999998.0
2006-04-20 18:38:00,209.129,209.129,209.098,209.113,165200001.0
2006-04-20 18:39:00,209.114,209.123,209.086,209.1,118000000.0
2006-04-20 18:40:00,209.093,209.108,209.078,209.09,283500000.0
2006-04-20 18:41:00,209.081,209.109,209.081,209.105,259199998.0
2006-04-20 18:42:00,209.118,209.14,209.1,209.1,328800002.0
2006-04-20 18:43:00,209.09,209.116,209.087,209.09,138499999.0
2006-04-20 18:44:00,209.103,209.116,209.1,209.113,332900002.0
2006-04-20 18:45:00,209.11,209.122,209.095,209.095,222599999.0
2006-04-20 18:46:00,209.084,209.097,209.084,209.094,172600001.0
2006-04-20 18:47:00,209.088,209.093,209.075,209.075,124600000.0
2006-04-20 18:48:00,209.082,209.087,209.063,209.074,156300000.0
2006-04-20 18:49:00,209.064,209.064,209.045,209.051,200199999.0
2006-04-20 18:50:00,209.052,209.052,209.029,209.05,245300000.0
2006-04-20 18:51:00,209.042,209.043,209.013,209.03,180800000.0
2006-04-20 18:52:00,209.038,209.046,209.018,209.03,313100001.0
2006-04-20 18:53:00,209.027,209.029,208.999,208.999,214000000.0
2006-04-20 18:54:00,209.01,209.038,209.01,209.038,153600000.0
2006-04-20 18:55:00,209.046,209.055,209.029,209.03,241699999.0
2006-04-20 18:56:00,209.038,209.061,209.031,209.061,45700000.0
2006-04-20 18:57:00,209.067,209.104,209.066,209.087,172900001.0
2006-04-20 18:58:00,209.097,209.11,209.075,209.11,345399999.0
2006-04-20 18:59:00,209.1,209.114,209.089,209.098,308799999.0
2006-04-20 19:00:00,209.084,209.109,209.084,209.099,66699999.0
2006-04-20 19:01:00,209.1,209.154,209.1,209.125,119500000.0
2006-04-20 19:02:00,209.13,209.135,209.097,209.097,222400001.0
2006-04-20 19:03:00,209.089,209.092,209.07,209.071,273400000.0
2006-04-20 19:04:00,209.062,209.086,209.047,209.077,157200000.0
2006-04-20 19:05:00,209.083,209.083,209.052,209.066,156400000.0
2006-04-20 19:06:00,209.075,209.111,209.075,209.094,383800000.0
2006-04-20 19:07:00,209.102,209.104,209.081,209.087,268600001.0
2006-04-20 19:08:00,209.084,209.1,209.058,209.073,474600003.0
2006-04-20 19:09:00,209.06,209.083,209.058,209.063,178400002.0
2006-04-20 19:10:00,209.058,209.058,209.025,209.025,151900001.0
2006-04-20 19:11:00,209.029,209.058,209.029,209.052,32400000.0
2006-04-20 19:12:00,209.053,209.095,209.053,209.082,101100000.0
2006-04-20 19:13:00,209.087,209.096,209.074,209.087,172599999.0
2006-04-20 19:14:00,209.078,209.078,209.027,209.077,255699999.0
2006-04-20 19:15:00,209.09,209.09,209.07,209.072,253999998.0
2006-04-20 19:16:00,209.072,209.086,209.063,209.083,35400000.0
2006-04-20 19:17:00,209.102,209.115,209.102,209.106,118200000.0
2006-04-20 19:18:00,209.094,209.094,209.066,209.066,127000000.0
2006-04-20 19:19:00,209.064,209.097,209.064,209.077,204700001.0
2006-04-20 19:20:00,209.081,209.086,209.069,209.079,124700000.0
2006-04-20 19:21:00,209.078,209.081,209.065,209.072,115699999.0
2006-04-20 19:22:00,209.072,209.111,209.063,209.111,131900002.0
2006-04-20 19:23:00,209.12,209.157,209.12,209.147,382100002.0
2006-04-20 19:24:00,209.157,209.171,209.151,209.151,132199999.0
2006-04-20 19:25:00,209.162,209.162,209.145,209.162,247199998.0
2006-04-20 19:26:00,209.161,209.17,209.148,209.168,456399998.0
2006-04-20 19:27:00,209.159,209.173,209.148,209.158,361200002.0
2006-04-20 19:28:00,209.152,209.181,209.133,209.173,250900001.0
2006-04-20 19:29:00,209.175,209.182,209.161,209.161,43400000.0
2006-04-20 19:30:00,209.15,209.165,209.15,209.15,253099999.0
2006-04-20 19:31:00,209.142,209.156,209.135,209.156,98300000.0
2006-04-20 19:32:00,209.159,209.165,209.145,209.156,314200001.0
2006-04-20 19:33:00,209.161,209.162,209.146,209.147,158599999.0
2006-04-20 19:34:00,209.147,209.158,209.137,209.149,228000000.0
2006-04-20 19:35:00,209.144,209.174,209.142,209.164,313199998.0
2006-04-20 19:36:00,209.17,209.17,209.15,209.165,271499997.0
2006-04-20 19:37:00,209.174,209.174,209.162,209.17,106800000.0
2006-04-20 19:38:00,209.166,209.166,209.134,209.134,185499999.0
2006-04-20 19:39:00,209.13,209.158,209.115,209.149,209000000.0
2006-04-20 19:40:00,209.155,209.155,209.126,209.13,297799998.0
2006-04-20 19:41:00,209.138,209.138,209.116,209.119,331600001.0
2006-04-20 19:42:00,209.123,209.134,209.108,209.127,141200000.0
2006-04-20 19:43:00,209.135,209.135,209.127,209.13,64100000.0
2006-04-20 19:44:00,209.136,209.163,209.131,209.143,211399999.0
2006-04-20 19:45:00,209.15,209.159,209.142,209.147,124300000.0
2006-04-20 19:46:00,209.155,209.155,209.14,209.145,158300000.0
2006-04-20 19:47:00,209.148,209.154,209.145,209.148,57300000.0
2006-04-20 19:48:00,209.13,209.161,209.126,209.134,181300000.0
2006-04-20 19:49:00,209.125,209.145,209.125,209.13,159699998.0
2006-04-20 19:50:00,209.13,209.145,209.13,209.135,196200003.0
2006-04-20 19:51:00,209.132,209.15,209.132,209.14,124600000.0
2006-04-20 19:52:00,209.151,209.154,209.136,209.136,147200000.0
2006-04-20 19:53:00,209.135,209.152,209.133,209.133,135700000.0
2006-04-20 19:54:00,209.126,209.135,209.112,209.127,170900000.0
2006-04-20 19:55:00,209.13,209.14,209.13,209.13,38000000.0
2006-04-20 19:56:00,209.136,209.153,209.127,209.153,164000000.0
2006-04-20 19:57:00,209.148,209.164,209.133,209.153,97800000.0
2006-04-20 19:58:00,209.147,209.172,209.14,209.153,246999999.0
2006-04-20 19:59:00,209.165,209.179,209.164,209.165,297599999.0
2006-04-20 20:00:00,209.168,209.17,209.163,209.163,66700000.0
2006-04-20 20:01:00,209.162,209.178,209.157,209.172,140099997.0
2006-04-20 20:02:00,209.172,209.172,209.149,209.158,130900000.0
2006-04-20 20:03:00,209.153,209.174,209.145,209.145,120000000.0
2006-04-20 20:04:00,209.148,209.182,209.148,209.171,134200000.0
2006-04-20 20:05:00,209.169,209.169,209.103,209.14,82100000.0
2006-04-20 20:06:00,209.132,209.156,209.115,209.12,204500001.0
2006-04-20 20:07:00,209.128,209.131,209.117,209.123,120299999.0
2006-04-20 20:08:00,209.129,209.151,209.123,209.123,133000000.0
2006-04-20 20:09:00,209.126,209.135,209.118,209.126,74700000.0
2006-04-20 20:10:00,209.128,209.149,209.128,209.145,147800000.0
2006-04-20 20:11:00,209.157,209.157,209.117,209.138,285800000.0
2006-04-20 20:12:00,209.14,209.165,209.135,209.15,459699999.0
2006-04-20 20:13:00,209.155,209.175,209.143,209.148,168700000.0
2006-04-20 20:14:00,209.14,209.14,209.118,209.12,236800000.0
2006-04-20 20:15:00,209.128,209.149,209.121,209.134,318199999.0
2006-04-20 20:16:00,209.129,209.149,209.124,209.128,164100000.0
2006-04-20 20:17:00,209.13,209.14,209.125,209.135,40000000.0
2006-04-20 20:18:00,209.138,209.15,209.135,209.135,92400000.0
2006-04-20 20:19:00,209.134,209.148,209.132,209.145,167000001.0
2006-04-20 20:20:00,209.135,209.149,209.126,209.142,282000002.0
2006-04-20 20:21:00,209.141,209.142,209.124,209.137,121300000.0
2006-04-20 20:22:00,209.143,209.163,209.124,209.142,237800000.0
2006-04-20 20:23:00,209.145,209.156,209.115,209.115,197300000.0
2006-04-20 20:24:00,209.116,209.157,209.116,209.131,179899999.0
2006-04-20 20:25:00,209.147,209.176,209.118,209.118,291799998.0
2006-04-20 20:26:00,209.113,209.138,209.11,209.135,323899999.0
2006-04-20 20:27:00,209.132,209.143,209.118,209.143,199699999.0
2006-04-20 20:28:00,209.139,209.139,209.104,209.107,382000002.0
2006-04-20 20:29:00,209.127,209.171,209.127,209.152,449600003.0
2006-04-20 20:30:00,209.157,209.163,209.137,209.145,510699999.0
2006-04-20 20:31:00,209.146,209.155,209.127,209.141,504300001.0
2006-04-20 20:32:00,209.142,209.16,209.131,209.141,539000001.0
2006-04-20 20:33:00,209.127,209.135,209.118,209.118,206200000.0
2006-04-20 20:34:00,209.107,209.114,209.1,209.107,120700000.0
2006-04-20 20:35:00,209.1,209.105,209.1,209.105,109000000.0
2006-04-20 20:36:00,209.107,209.113,209.1,209.113,136500001.0
2006-04-20 20:37:00,209.119,209.135,209.103,209.135,110800000.0
2006-04-20 20:38:00,209.127,209.155,209.118,209.126,225799999.0
2006-04-20 20:39:00,209.124,209.124,209.106,209.114,234200000.0
2006-04-20 20:40:00,209.121,209.121,209.083,209.092,330400000.0
2006-04-20 20:41:00,209.089,209.094,209.065,209.087,187700000.0
2006-04-20 20:42:00,209.08,209.08,209.039,209.047,243200000.0
2006-04-20 20:43:00,209.047,209.052,209.038,209.047,346799999.0
2006-04-20 20:44:00,209.05,209.054,209.031,209.053,352200001.0
2006-04-20 20:45:00,209.052,209.052,209.022,209.035,238400002.0
2006-04-20 20:46:00,209.037,209.038,208.996,209.011,242800001.0
2006-04-20 20:47:00,209.007,209.026,209.003,209.012,275699998.0
2006-04-20 20:48:00,209.01,209.03,209.003,209.005,167100000.0
2006-04-20 20:49:00,209.027,209.038,209.016,209.025,182500002.0
2006-04-20 20:50:00,209.016,209.043,209.014,209.025,400099997.0
2006-04-20 20:51:00,209.013,209.032,208.998,209.025,154899999.0
2006-04-20 20:52:00,209.036,209.06,209.021,209.045,160700000.0
2006-04-20 20:53:00,209.037,209.049,209.019,209.03,253000001.0
2006-04-20 20:54:00,209.034,209.042,209.02,209.032,187400000.0
2006-04-20 20:55:00,209.025,209.039,209.017,209.018,324199999.0
2006-04-20 20:56:00,209.015,209.028,209.004,209.005,221899999.0
2006-04-20 20:57:00,208.997,209.01,208.981,208.985,359500003.0
2006-04-20 20:58:00,208.983,209.012,208.977,209.0,413400001.0
2006-04-20 20:59:00,209.001,209.02,208.983,208.995,508700000.0
2006-04-20 21:00:00,209.002,209.034,208.997,209.031,445499998.0
2006-04-20 21:01:00,209.037,209.059,209.002,209.002,351500001.0
2006-04-20 21:02:00,208.998,209.041,208.998,209.037,253399998.0
2006-04-20 21:03:00,209.041,209.059,209.041,209.045,258300003.0
2006-04-20 21:04:00,209.065,209.071,209.053,209.053,76299999.0
2006-04-20 21:05:00,209.05,209.067,209.042,209.055,208200001.0
2006-04-20 21:06:00,209.056,209.069,209.053,209.057,161500001.0
2006-04-20 21:07:00,209.073,209.081,209.055,209.061,186200000.0
2006-04-20 21:08:00,209.053,209.064,209.037,209.043,108800000.0
2006-04-20 21:09:00,209.047,209.057,209.034,209.048,96799999.0
2006-04-20 21:10:00,209.042,209.042,209.012,209.012,104500001.0
2006-04-20 21:11:00,209.013,209.024,209.002,209.002,144700000.0
2006-04-20 21:12:00,208.997,209.005,208.997,209.0,89400000.0
2006-04-20 21:13:00,209.003,209.014,208.987,209.014,136400000.0
2006-04-20 21:14:00,209.017,209.017,208.983,208.99,342899998.0
2006-04-20 21:15:00,208.984,208.995,208.964,208.964,315400001.0
2006-04-20 21:16:00,208.953,208.969,208.928,208.928,70000000.0
2006-04-20 21:17:00,208.922,208.928,208.904,208.907,240500001.0
2006-04-20 21:18:00,208.899,208.906,208.882,208.905,225900000.0
2006-04-20 21:19:00,208.912,208.924,208.902,208.909,279300000.0
2006-04-20 21:20:00,208.91,208.918,208.883,208.908,378300000.0
2006-04-20 21:21:00,208.905,208.905,208.879,208.894,254100001.0
2006-04-20 21:22:00,208.91,208.912,208.893,208.895,148500000.0
2006-04-20 21:23:00,208.898,208.92,208.898,208.917,156500000.0
2006-04-20 21:24:00,208.925,208.96,208.915,208.96,207100000.0
2006-04-20 21:25:00,208.96,208.997,208.96,208.965,311500001.0
2006-04-20 21:26:00,208.956,208.956,208.941,208.948,117100000.0
2006-04-20 21:27:00,208.963,208.974,208.956,208.964,176200000.0
2006-04-20 21:28:00,208.974,208.991,208.959,208.991,125399999.0
2006-04-20 21:29:00,208.995,208.997,208.976,208.984,87000000.0
2006-04-20 21:30:00,208.98,208.995,208.976,208.992,104400001.0
2006-04-20 21:31:00,208.976,208.994,208.976,208.99,50399999.0
2006-04-20 21:32:00,208.99,208.995,208.985,208.992,68300000.0
2006-04-20 21:33:00,208.987,208.998,208.975,208.982,197399999.0
2006-04-20 21:34:00,208.989,208.995,208.968,208.968,93700000.0
2006-04-20 21:35:00,208.949,208.961,208.942,208.955,25300000.0
2006-04-20 21:36:00,208.963,208.963,208.952,208.957,61700000.0
2006-04-20 21:37:00,208.952,208.958,208.922,208.937,99500000.0
2006-04-20 21:38:00,208.943,208.966,208.935,208.935,45500000.0
2006-04-20 21:39:00,208.931,208.947,208.931,208.947,31500000.0
2006-04-20 21:40:00,208.948,208.955,208.944,208.954,35300000.0
2006-04-20 21:41:00,208.966,208.986,208.949,208.949,46400000.0
2006-04-20 21:42:00,208.945,208.957,208.932,208.945,141899998.0
2006-04-20 21:43:00,208.947,208.947,208.936,208.936,47100001.0
2006-04-20 21:44:00,208.934,208.936,208.899,208.903,198000001.0
2006-04-20 21:45:00,208.912,208.965,208.912,208.965,80200001.0
2006-04-20 21:46:00,208.973,208.992,208.97,208.992,114300000.0
2006-04-20 21:47:00,209.0,209.01,208.98,209.0,75500001.0
2006-04-20 21:48:00,208.996,208.996,208.959,208.968,166699999.0
2006-04-20 21:49:00,208.96,208.976,208.96,208.973,39100000.0
2006-04-20 21:50:00,208.991,208.991,208.967,208.975,44800000.0
2006-04-20 21:51:00,208.978,208.979,208.967,208.971,92900000.0
2006-04-20 21:52:00,208.964,208.972,208.951,208.951,36900000.0
2006-04-20 21:53:00,208.957,208.976,208.953,208.976,21800000.0
2006-04-20 21:54:00,208.98,208.995,208.972,208.987,103900001.0
2006-04-20 21:55:00,208.98,208.98,208.96,208.96,66700000.0
2006-04-20 21:56:00,208.975,209.023,208.975,209.018,32600000.0
2006-04-20 21:57:00,209.023,209.025,209.02,209.024,62500000.0
2006-04-20 21:58:00,209.027,209.056,209.008,209.043,66300000.0
2006-04-20 21:59:00,209.062,209.091,209.059,209.063,118400000.0
2006-04-20 22:00:00,209.051,209.082,209.049,209.07,213400000.0
2006-04-20 22:01:00,209.087,209.133,209.087,209.133,147499999.0
2006-04-20 22:02:00,209.125,209.125,209.09,209.103,250800000.0
2006-04-20 22:03:00,209.1,209.1,209.043,209.043,62900000.0
2006-04-20 22:04:00,209.034,209.056,209.025,209.044,137700001.0
2006-04-20 22:05:00,209.05,209.063,209.05,209.058,56200000.0
2006-04-20 22:06:00,209.054,209.054,209.034,209.034,22900000.0
2006-04-20 22:07:00,209.028,209.035,209.027,209.031,54200000.0
2006-04-20 22:08:00,209.026,209.026,209.002,209.005,72900000.0
2006-04-20 22:09:00,209.005,209.018,209.005,209.018,51000000.0
2006-04-20 22:10:00,209.02,209.025,209.015,209.02,27800000.0
2006-04-20 22:11:00,209.028,209.038,209.002,209.022,60000000.0
2006-04-20 22:12:00,209.005,209.005,208.982,208.988,89599999.0
2006-04-20 22:13:00,208.985,208.985,208.928,208.928,48900000.0
2006-04-20 22:14:00,208.92,208.92,208.872,208.872,59300000.0
2006-04-20 22:15:00,208.867,208.891,208.827,208.827,211500000.0
2006-04-20 22:16:00,208.825,208.848,208.801,208.825,229100002.0
2006-04-20 22:17:00,208.83,208.852,208.83,208.836,86099998.0
2006-04-20 22:18:00,208.835,208.835,208.82,208.831,73700000.0
2006-04-20 22:19:00,208.835,208.845,208.83,208.835,67900000.0
2006-04-20 22:20:00,208.845,208.874,208.843,208.874,123500002.0
2006-04-20 22:21:00,208.871,208.871,208.843,208.844,41400000.0
2006-04-20 22:22:00,208.848,208.865,208.846,208.853,69400000.0
2006-04-20 22:23:00,208.851,208.857,208.836,208.845,68300000.0
2006-04-20 22:24:00,208.863,208.882,208.854,208.869,77500000.0
2006-04-20 22:25:00,208.864,208.942,208.864,208.931,73100000.0
2006-04-20 22:26:00,208.937,208.949,208.937,208.937,52600000.0
2006-04-20 22:27:00,208.925,208.925,208.894,208.907,208799999.0
2006-04-20 22:28:00,208.913,208.919,208.899,208.914,46700000.0
2006-04-20 22:29:00,208.93,208.942,208.917,208.929,160100001.0
2006-04-20 22:30:00,208.927,208.935,208.904,208.935,83900001.0
2006-04-20 22:31:00,208.939,208.939,208.91,208.914,61000000.0
2006-04-20 22:32:00,208.906,208.931,208.906,208.925,153700000.0
2006-04-20 22:33:00,208.948,208.985,208.936,208.973,226200002.0
2006-04-20 22:34:00,208.969,208.975,208.948,208.956,301200004.0
2006-04-20 22:35:00,208.959,208.997,208.948,208.99,56000000.0
2006-04-20 22:36:00,208.992,208.992,208.958,208.985,91400000.0
2006-04-20 22:37:00,208.992,208.992,208.978,208.985,60100000.0
2006-04-20 22:38:00,209.001,209.001,208.973,208.973,31400000.0
2006-04-20 22:39:00,208.97,209.007,208.97,209.004,44299999.0
2006-04-20 22:40:00,209.002,209.022,208.978,208.992,96900001.0
2006-04-20 22:41:00,209.0,209.023,209.0,209.023,85600000.0
2006-04-20 22:42:00,209.019,209.019,208.987,208.987,23900000.0
2006-04-20 22:43:00,208.998,209.04,208.989,209.005,104400001.0
2006-04-20 22:44:00,209.011,209.03,208.997,208.997,107700000.0
2006-04-20 22:45:00,208.999,209.015,208.981,209.015,90400000.0
2006-04-20 22:46:00,209.009,209.009,208.978,208.992,54800000.0
2006-04-20 22:47:00,208.981,209.01,208.973,209.01,108200002.0
2006-04-20 22:48:00,209.023,209.033,208.986,209.033,69600000.0
2006-04-20 22:49:00,209.032,209.04,209.028,209.028,35800000.0
2006-04-20 22:50:00,209.036,209.052,209.026,209.032,34600000.0
2006-04-20 22:51:00,209.032,209.051,209.032,209.044,65300000.0
2006-04-20 22:52:00,209.045,209.046,209.032,209.032,29600000.0
2006-04-20 22:53:00,209.03,209.04,209.016,209.025,103900000.0
2006-04-20 22:54:00,209.023,209.04,209.023,209.023,53200000.0
2006-04-20 22:55:00,209.018,209.045,209.018,209.033,86700000.0
2006-04-20 22:56:00,209.029,209.029,209.007,209.01,66500000.0
2006-04-20 22:57:00,209.015,209.026,209.004,209.022,50900000.0
2006-04-20 22:58:00,209.039,209.072,209.039,209.059,56200001.0
2006-04-20 22:59:00,209.055,209.073,209.054,209.057,66500000.0
2006-04-20 23:00:00,209.039,209.039,208.941,208.973,27400000.0
2006-04-20 23:01:00,208.946,209.005,208.942,209.005,46099999.0
2006-04-20 23:02:00,209.0,209.007,208.933,208.972,66900000.0
2006-04-20 23:03:00,208.966,208.987,208.897,208.941,49400000.0
2006-04-20 23:04:00,208.918,208.932,208.88,208.902,53800000.0
2006-04-20 23:05:00,208.85,208.879,208.823,208.838,53199999.0
2006-04-20 23:06:00,208.807,208.864,208.79,208.864,43700000.0
2006-04-20 23:07:00,208.882,208.895,208.843,208.843,54400000.0
2006-04-20 23:08:00,208.907,208.907,208.831,208.868,50900000.0
2006-04-20 23:09:00,208.844,208.868,208.834,208.858,32600000.0
2006-04-20 23:10:00,208.856,208.881,208.846,208.856,61100000.0
2006-04-20 23:11:00,208.865,208.867,208.798,208.867,55100000.0
2006-04-20 23:12:00,208.821,208.852,208.808,208.833,28100000.0
2006-04-20 23:13:00,208.849,208.876,208.812,208.852,21800000.0
2006-04-20 23:14:00,208.843,208.859,208.789,208.858,36400000.0
2006-04-20 23:15:00,208.853,208.868,208.802,208.848,27300000.0
2006-04-20 23:16:00,208.864,208.867,208.794,208.836,37100000.0
2006-04-20 23:17:00,208.835,208.889,208.819,208.864,62800000.0
2006-04-20 23:18:00,208.837,208.846,208.791,208.801,22400000.0
2006-04-20 23:19:00,208.845,208.847,208.748,208.759,24700000.0
2006-04-20 23:20:00,208.825,208.853,208.793,208.836,41500000.0
2006-04-20 23:21:00,208.817,208.864,208.785,208.812,94700001.0
2006-04-20 23:22:00,208.812,208.855,208.802,208.855,55200000.0
2006-04-20 23:23:00,208.765,208.83,208.765,208.786,72900001.0
2006-04-20 23:24:00,208.825,208.83,208.783,208.786,40800000.0
2006-04-20 23:25:00,208.788,208.812,208.763,208.763,52200000.0
2006-04-20 23:26:00,208.779,208.799,208.753,208.762,36100000.0
2006-04-20 23:27:00,208.757,208.854,208.753,208.854,31100000.0
2006-04-20 23:28:00,208.8,208.827,208.789,208.79,89499999.0
2006-04-20 23:29:00,208.817,208.842,208.8,208.808,67000000.0
2006-04-20 23:30:00,208.844,208.873,208.803,208.873,36700000.0
2006-04-20 23:31:00,208.82,208.87,208.806,208.809,64300000.0
2006-04-20 23:32:00,208.856,208.856,208.794,208.801,19100000.0
2006-04-20 23:33:00,208.862,208.862,208.797,208.797,51800000.0
2006-04-20 23:34:00,208.802,208.818,208.802,208.808,25200000.0
2006-04-20 23:35:00,208.805,208.805,208.784,208.794,62499999.0
2006-04-20 23:36:00,208.808,208.828,208.807,208.812,40300000.0
2006-04-20 23:37:00,208.815,208.826,208.795,208.821,39000000.0
2006-04-20 23:38:00,208.812,208.824,208.807,208.822,46600000.0
2006-04-20 23:39:00,208.827,208.827,208.81,208.824,32500000.0
2006-04-20 23:40:00,208.82,208.825,208.81,208.81,65000000.0
2006-04-20 23:41:00,208.821,208.839,208.803,208.839,62100000.0
2006-04-20 23:42:00,208.827,208.845,208.827,208.845,35600000.0
2006-04-20 23:43:00,208.84,208.85,208.835,208.85,66700000.0
2006-04-20 23:44:00,208.84,208.85,208.835,208.84,41100000.0
2006-04-20 23:45:00,208.845,208.845,208.835,208.835,42400000.0
2006-04-20 23:46:00,208.836,208.836,208.83,208.832,46800001.0
2006-04-20 23:47:00,208.824,208.842,208.823,208.823,55800001.0
2006-04-20 23:48:00,208.82,208.83,208.81,208.83,25500000.0
2006-04-20 23:49:00,208.829,208.842,208.818,208.842,79700000.0
2006-04-20 23:50:00,208.84,208.84,208.827,208.835,37300000.0
2006-04-20 23:51:00,208.827,208.835,208.804,208.835,29900001.0
2006-04-20 23:52:00,208.835,208.848,208.82,208.835,26500000.0
2006-04-20 23:53:00,208.828,208.846,208.799,208.799,60000000.0
2006-04-20 23:54:00,208.81,208.82,208.8,208.805,53500000.0
2006-04-20 23:55:00,208.805,208.811,208.795,208.795,25100000.0
2006-04-20 23:56:00,208.805,208.805,208.79,208.8,45600001.0
2006-04-20 23:57:00,208.792,208.817,208.791,208.796,45500000.0
2006-04-20 23:58:00,208.794,208.801,208.776,208.776,124799999.0
2006-04-20 23:59:00,208.775,208.775,208.745,208.745,43400000.0
2006-04-21 00:00:00,208.755,208.766,208.741,208.766,26700000.0
2006-04-21 00:01:00,208.754,208.754,208.735,208.735,27400000.0
2006-04-21 00:02:00,208.722,208.738,208.72,208.732,31100000.0
2006-04-21 00:03:00,208.714,208.716,208.66,208.706,45800000.0
2006-04-21 00:04:00,208.713,208.727,208.713,208.727,42300000.0
2006-04-21 00:05:00,208.726,208.736,208.716,208.736,55300000.0
2006-04-21 00:06:00,208.745,208.753,208.735,208.741,68400001.0
2006-04-21 00:07:00,208.738,208.738,208.72,208.735,14000000.0
2006-04-21 00:08:00,208.728,208.728,208.7,208.715,40300000.0
2006-04-21 00:09:00,208.707,208.723,208.707,208.723,61999999.0
2006-04-21 00:10:00,208.712,208.714,208.694,208.694,33799999.0
2006-04-21 00:11:00,208.69,208.702,208.668,208.701,42400000.0
2006-04-21 00:12:00,208.719,208.743,208.705,208.743,56400001.0
2006-04-21 00:13:00,208.744,208.776,208.744,208.768,40700000.0
2006-04-21 00:14:00,208.786,208.787,208.755,208.785,75500000.0
2006-04-21 00:15:00,208.799,208.811,208.786,208.788,57300000.0
2006-04-21 00:16:00,208.8,208.823,208.8,208.807,77499999.0
2006-04-21 00:17:00,208.802,208.802,208.784,208.789,57299999.0
2006-04-21 00:18:00,208.777,208.777,208.739,208.761,35200000.0
2006-04-21 00:19:00,208.776,208.793,208.776,208.785,22100000.0
2006-04-21 00:20:00,208.775,208.781,208.756,208.756,82399999.0
2006-04-21 00:21:00,208.769,208.779,208.76,208.773,56400000.0
2006-04-21 00:22:00,208.773,208.798,208.773,208.783,32600000.0
2006-04-21 00:23:00,208.807,208.808,208.8,208.805,30700000.0
2006-04-21 00:24:00,208.813,208.822,208.795,208.795,24600000.0
2006-04-21 00:25:00,208.802,208.802,208.776,208.776,47200000.0
2006-04-21 00:26:00,208.773,208.787,208.77,208.77,36200000.0
2006-04-21 00:27:00,208.794,208.825,208.76,208.795,92000001.0
2006-04-21 00:28:00,208.81,208.848,208.804,208.804,32400000.0
2006-04-21 00:29:00,208.789,208.831,208.789,208.809,40600000.0
2006-04-21 00:30:00,208.802,208.802,208.78,208.785,25900000.0
2006-04-21 00:31:00,208.796,208.825,208.796,208.825,60000000.0
2006-04-21 00:32:00,208.819,208.838,208.808,208.836,61600000.0
2006-04-21 00:33:00,208.838,208.864,208.838,208.859,39100000.0
2006-04-21 00:34:00,208.851,208.851,208.824,208.843,67500000.0
2006-04-21 00:35:00,208.846,208.859,208.797,208.858,77800001.0
2006-04-21 00:36:00,208.848,208.848,208.827,208.844,63100001.0
2006-04-21 00:37:00,208.847,208.847,208.835,208.84,42400001.0
2006-04-21 00:38:00,208.835,208.855,208.831,208.855,35400000.0
2006-04-21 00:39:00,208.87,208.892,208.87,208.877,23300000.0
2006-04-21 00:40:00,208.871,208.878,208.852,208.852,108099999.0
2006-04-21 00:41:00,208.855,208.865,208.848,208.863,61800000.0
2006-04-21 00:42:00,208.865,208.884,208.858,208.868,48800000.0
2006-04-21 00:43:00,208.889,208.889,208.841,208.841,48899999.0
2006-04-21 00:44:00,208.823,208.826,208.788,208.826,64000000.0
2006-04-21 00:45:00,208.813,208.839,208.793,208.825,35000000.0
2006-04-21 00:46:00,208.819,208.847,208.819,208.84,68000000.0
2006-04-21 00:47:00,208.848,208.848,208.835,208.835,52700000.0
2006-04-21 00:48:00,208.844,208.865,208.842,208.842,34200000.0
2006-04-21 00:49:00,208.836,208.852,208.824,208.824,28800000.0
2006-04-21 00:50:00,208.839,208.839,208.81,208.81,35900000.0
2006-04-21 00:51:00,208.811,208.824,208.793,208.793,48100000.0
2006-04-21 00:52:00,208.801,208.806,208.801,208.806,15900000.0
2006-04-21 00:53:00,208.807,208.81,208.791,208.796,37100000.0
2006-04-21 00:54:00,208.775,208.805,208.775,208.805,43500000.0
2006-04-21 00:55:00,208.813,208.822,208.811,208.819,37600000.0
2006-04-21 00:56:00,208.815,208.815,208.795,208.795,13900000.0
2006-04-21 00:57:00,208.799,208.81,208.791,208.809,54300000.0
2006-04-21 00:58:00,208.77,208.772,208.737,208.748,58199999.0
2006-04-21 00:59:00,208.739,208.739,208.696,208.716,29600000.0
2006-04-21 01:00:00,208.733,208.733,208.72,208.723,26700000.0
2006-04-21 01:01:00,208.718,208.725,208.716,208.723,35300000.0
2006-04-21 01:02:00,208.742,208.787,208.742,208.787,42900000.0
2006-04-21 01:03:00,208.772,208.773,208.755,208.773,23600000.0
2006-04-21 01:04:00,208.761,208.761,208.693,208.693,31400000.0
2006-04-21 01:05:00,208.674,208.682,208.65,208.678,47400000.0
2006-04-21 01:06:00,208.682,208.703,208.682,208.685,28100000.0
2006-04-21 01:07:00,208.7,208.712,208.693,208.695,45400000.0
2006-04-21 01:08:00,208.713,208.713,208.673,208.673,45100000.0
2006-04-21 01:09:00,208.68,208.699,208.673,208.686,37200000.0
2006-04-21 01:10:00,208.701,208.756,208.701,208.751,52400000.0
2006-04-21 01:11:00,208.751,208.751,208.72,208.735,65200001.0
2006-04-21 01:12:00,208.741,208.741,208.72,208.724,68000000.0
2006-04-21 01:13:00,208.733,208.743,208.732,208.742,53500001.0
2006-04-21 01:14:00,208.731,208.747,208.725,208.725,57300000.0
2006-04-21 01:15:00,208.735,208.735,208.735,208.735,14700000.0
2006-04-21 01:16:00,208.715,208.73,208.706,208.73,91400001.0
2006-04-21 01:17:00,208.729,208.729,208.697,208.724,34700000.0
2006-04-21 01:18:00,208.733,208.733,208.712,208.712,61400000.0
2006-04-21 01:19:00,208.714,208.739,208.714,208.735,60400000.0
2006-04-21 01:20:00,208.736,208.736,208.718,208.72,72500001.0
2006-04-21 01:21:00,208.727,208.736,208.716,208.73,51900000.0
2006-04-21 01:22:00,208.734,208.736,208.716,208.72,41800000.0
2006-04-21 01:23:00,208.715,208.732,208.715,208.732,42500000.0
2006-04-21 01:24:00,208.742,208.751,208.723,208.751,64199998.0
2006-04-21 01:25:00,208.745,208.763,208.74,208.744,48300000.0
2006-04-21 01:26:00,208.737,208.746,208.732,208.732,37800000.0
2006-04-21 01:27:00,208.727,208.743,208.721,208.721,45800000.0
2006-04-21 01:28:00,208.721,208.736,208.721,208.735,12600000.0
2006-04-21 01:29:00,208.737,208.748,208.724,208.742,52300001.0
2006-04-21 01:30:00,208.734,208.734,208.711,208.72,21600000.0
2006-04-21 01:31:00,208.709,208.711,208.702,208.702,38400000.0
2006-04-21 01:32:00,208.719,208.738,208.708,208.73,79300001.0
2006-04-21 01:33:00,208.726,208.745,208.726,208.745,40000000.0
2006-04-21 01:34:00,208.76,208.76,208.745,208.745,46700000.0
2006-04-21 01:35:00,208.748,208.761,208.737,208.737,46800000.0
2006-04-21 01:36:00,208.739,208.743,208.732,208.732,53499999.0
2006-04-21 01:37:00,208.731,208.731,208.699,208.703,52000000.0
2006-04-21 01:38:00,208.701,208.726,208.701,208.704,45400000.0
2006-04-21 01:39:00,208.69,208.704,208.671,208.681,31600000.0
2006-04-21 01:40:00,208.683,208.727,208.683,208.71,84900001.0
2006-04-21 01:41:00,208.743,208.75,208.722,208.73,40100000.0
2006-04-21 01:42:00,208.751,208.757,208.746,208.756,28900000.0
2006-04-21 01:43:00,208.745,208.769,208.745,208.758,58799999.0
2006-04-21 01:44:00,208.773,208.782,208.751,208.761,38600000.0
2006-04-21 01:45:00,208.757,208.773,208.745,208.749,66900000.0
2006-04-21 01:46:00,208.742,208.751,208.721,208.751,58100000.0
2006-04-21 01:47:00,208.741,208.782,208.741,208.779,72200001.0
2006-04-21 01:48:00,208.774,208.774,208.721,208.721,25200000.0
2006-04-21 01:49:00,208.711,208.739,208.684,208.735,79699999.0
2006-04-21 01:50:00,208.755,208.786,208.748,208.786,78100000.0
2006-04-21 01:51:00,208.758,208.813,208.754,208.807,42800000.0
2006-04-21 01:52:00,208.778,208.871,208.771,208.863,30500000.0
2006-04-21 01:53:00,208.883,208.911,208.855,208.864,23500000.0
2006-04-21 01:54:00,208.856,208.886,208.837,208.882,61700000.0
2006-04-21 01:55:00,208.9,208.916,208.883,208.908,47199999.0
2006-04-21 01:56:00,208.92,208.946,208.914,208.943,31400000.0
2006-04-21 01:57:00,208.976,208.992,208.958,208.977,28900000.0
2006-04-21 01:58:00,208.987,208.987,208.936,208.945,46700000.0
2006-04-21 01:59:00,208.956,208.974,208.94,208.94,43400000.0
2006-04-21 02:00:00,208.921,208.987,208.921,208.987,13900000.0
2006-04-21 02:01:00,209.0,209.018,208.983,208.983,32300000.0
2006-04-21 02:02:00,209.004,209.029,208.984,209.012,43400000.0
2006-04-21 02:03:00,209.031,209.036,209.01,209.01,41900000.0
2006-04-21 02:04:00,208.998,209.012,208.965,208.974,37100001.0
2006-04-21 02:05:00,208.982,208.992,208.973,208.992,52100000.0
2006-04-21 02:06:00,208.986,208.986,208.955,208.955,51000002.0
2006-04-21 02:07:00,208.962,208.969,208.954,208.954,38800000.0
2006-04-21 02:08:00,208.955,208.97,208.941,208.954,70399999.0
2006-04-21 02:09:00,208.957,208.977,208.954,208.977,63200001.0
2006-04-21 02:10:00,208.993,209.017,208.993,208.998,38300000.0
2006-04-21 02:11:00,208.994,209.015,208.994,209.001,70500000.0
2006-04-21 02:12:00,208.996,209.021,208.996,209.003,61000000.0
2006-04-21 02:13:00,209.002,209.026,208.994,208.994,30600000.0
2006-04-21 02:14:00,209.002,209.039,209.002,209.039,34100000.0
2006-04-21 02:15:00,209.05,209.061,209.038,209.038,56800000.0
2006-04-21 02:16:00,209.021,209.03,209.0,209.024,67900001.0
2006-04-21 02:17:00,209.041,209.064,209.036,209.056,21900000.0
2006-04-21 02:18:00,209.044,209.052,209.022,209.029,34600000.0
2006-04-21 02:19:00,209.021,209.021,208.993,208.993,85200001.0
2006-04-21 02:20:00,209.004,209.026,209.004,209.016,42400000.0
2006-04-21 02:21:00,209.025,209.03,209.02,209.024,26700000.0
2006-04-21 02:22:00,209.02,209.039,209.007,209.007,70400001.0
2006-04-21 02:23:00,209.017,209.041,209.009,209.029,52700000.0
2006-04-21 02:24:00,209.031,209.067,209.031,209.062,22400000.0
2006-04-21 02:25:00,209.058,209.058,209.029,209.041,21400000.0
2006-04-21 02:26:00,209.046,209.046,209.008,209.008,76599999.0
2006-04-21 02:27:00,209.01,209.036,209.01,209.023,37500000.0
2006-04-21 02:28:00,209.034,209.05,209.015,209.048,62500000.0
2006-04-21 02:29:00,209.06,209.065,209.055,209.06,32900001.0
2006-04-21 02:30:00,209.06,209.075,209.05,209.05,36900000.0
2006-04-21 02:31:00,209.07,209.07,209.053,209.055,43700000.0
2006-04-21 02:32:00,209.064,209.093,209.064,209.078,27800000.0
2006-04-21 02:33:00,209.087,209.103,209.087,209.091,41500000.0
2006-04-21 02:34:00,209.101,209.102,209.085,209.085,42500000.0
2006-04-21 02:35:00,209.072,209.089,209.072,209.079,38700000.0
2006-04-21 02:36:00,209.078,209.082,209.07,209.08,17400000.0
2006-04-21 02:37:00,209.079,209.105,209.074,209.105,41500000.0
2006-04-21 02:38:00,209.098,209.11,209.075,209.09,55600000.0
2006-04-21 02:39:00,209.1,209.1,209.061,209.065,53600000.0
2006-04-21 02:40:00,209.063,209.074,209.06,209.065,28200000.0
2006-04-21 02:41:00,209.091,209.091,209.061,209.075,25500000.0
2006-04-21 02:42:00,209.077,209.116,209.077,209.107,32900000.0
2006-04-21 02:43:00,209.127,209.133,209.122,209.132,73600000.0
2006-04-21 02:44:00,209.12,209.157,209.12,209.157,54400000.0
2006-04-21 02:45:00,209.151,209.155,209.139,209.155,41800000.0
2006-04-21 02:46:00,209.143,209.153,209.143,209.143,39200000.0
2006-04-21 02:47:00,209.159,209.193,209.159,209.163,50100001.0
2006-04-21 02:48:00,209.17,209.213,209.17,209.194,59900000.0
2006-04-21 02:49:00,209.189,209.195,209.179,209.195,46300000.0
2006-04-21 02:50:00,209.201,209.216,209.2,209.216,73300001.0
2006-04-21 02:51:00,209.245,209.261,209.228,209.24,46799999.0
2006-04-21 02:52:00,209.214,209.251,209.207,209.207,49899999.0
2006-04-21 02:53:00,209.206,209.222,209.198,209.22,31700000.0
2006-04-21 02:54:00,209.215,209.252,209.202,209.252,56900000.0
2006-04-21 02:55:00,209.222,209.228,209.197,209.228,35200000.0
2006-04-21 02:56:00,209.223,209.253,209.216,209.253,45900000.0
2006-04-21 02:57:00,209.262,209.27,209.255,209.26,31000000.0
2006-04-21 02:58:00,209.26,209.26,209.205,209.205,43000000.0
2006-04-21 02:59:00,209.191,209.206,209.186,209.203,82600001.0
2006-04-21 03:00:00,209.189,209.213,209.184,209.195,77400001.0
2006-04-21 03:01:00,209.204,209.212,209.188,209.202,46900000.0
2006-04-21 03:02:00,209.197,209.197,209.166,209.17,56000000.0
2006-04-21 03:03:00,209.18,209.18,209.162,209.163,21800000.0
2006-04-21 03:04:00,209.172,209.184,209.163,209.177,33100000.0
2006-04-21 03:05:00,209.174,209.182,209.162,209.162,26800000.0
2006-04-21 03:06:00,209.168,209.192,209.154,209.192,55200000.0
2006-04-21 03:07:00,209.184,209.202,209.184,209.185,25200000.0
2006-04-21 03:08:00,209.199,209.221,209.199,209.21,71399999.0
2006-04-21 03:09:00,209.206,209.206,209.186,209.197,92699999.0
2006-04-21 03:10:00,209.189,209.218,209.189,209.198,36499999.0
2006-04-21 03:11:00,209.203,209.236,209.203,209.227,65300000.0
2006-04-21 03:12:00,209.24,209.277,209.231,209.277,33100000.0
2006-04-21 03:13:00,209.284,209.284,209.248,209.248,44200000.0
2006-04-21 03:14:00,209.253,209.255,209.234,209.241,33300000.0
2006-04-21 03:15:00,209.265,209.275,209.261,209.271,31000000.0
2006-04-21 03:16:00,209.242,209.242,209.188,209.196,17800000.0
2006-04-21 03:17:00,209.196,209.212,209.195,209.205,36800000.0
2006-04-21 03:18:00,209.22,209.22,209.202,209.21,54600002.0
2006-04-21 03:19:00,209.21,209.223,209.209,209.223,44700000.0
2006-04-21 03:20:00,209.215,209.23,209.215,209.215,71199999.0
2006-04-21 03:21:00,209.232,209.253,209.231,209.231,123399999.0
2006-04-21 03:22:00,209.235,209.25,209.235,209.235,58100000.0
2006-04-21 03:23:00,209.269,209.299,209.265,209.281,26000000.0
2006-04-21 03:24:00,209.281,209.281,209.249,209.258,59000000.0
2006-04-21 03:25:00,209.246,209.246,209.231,209.231,56300000.0
2006-04-21 03:26:00,209.225,209.238,209.22,209.22,21800000.0
2006-04-21 03:27:00,209.215,209.225,209.179,209.179,50700000.0
2006-04-21 03:28:00,209.182,209.188,209.175,209.185,34400000.0
2006-04-21 03:29:00,209.182,209.211,209.18,209.206,36000000.0
2006-04-21 03:30:00,209.19,209.233,209.19,209.221,64800001.0
2006-04-21 03:31:00,209.231,209.231,209.192,209.208,28800000.0
2006-04-21 03:32:00,209.203,209.203,209.19,209.19,51500000.0
2006-04-21 03:33:00,209.194,209.204,209.194,209.204,65300001.0
2006-04-21 03:34:00,209.207,209.221,209.189,209.207,71500000.0
2006-04-21 03:35:00,209.206,209.251,209.206,209.243,89200001.0
2006-04-21 03:36:00,209.231,209.241,209.221,209.221,53700000.0
2006-04-21 03:37:00,209.243,209.243,209.224,209.224,17400000.0
2006-04-21 03:38:00,209.23,209.237,209.224,209.237,32600000.0
2006-04-21 03:39:00,209.227,209.25,209.223,209.25,22100000.0
2006-04-21 03:40:00,209.245,209.274,209.245,209.253,46100000.0
2006-04-21 03:41:00,209.25,209.261,209.242,209.25,82900000.0
2006-04-21 03:42:00,209.245,209.245,209.227,209.227,64700001.0
2006-04-21 03:43:00,209.233,209.256,209.233,209.256,43300000.0
2006-04-21 03:44:00,209.26,209.26,209.243,209.248,48900000.0
2006-04-21 03:45:00,209.255,209.26,209.255,209.255,34700000.0
2006-04-21 03:46:00,209.239,209.255,209.238,209.238,40300000.0
2006-04-21 03:47:00,209.247,209.253,209.224,209.244,79199999.0
2006-04-21 03:48:00,209.232,209.235,209.219,209.232,43800000.0
2006-04-21 03:49:00,209.22,209.22,209.204,209.204,31100000.0
2006-04-21 03:50:00,209.187,209.193,209.187,209.193,8400000.0
2006-04-21 03:51:00,209.176,209.176,209.142,209.142,80300001.0
2006-04-21 03:52:00,209.141,209.141,209.124,209.131,39900000.0
2006-04-21 03:53:00,209.141,209.168,209.141,209.168,22400000.0
2006-04-21 03:54:00,209.162,209.17,209.155,209.17,49000000.0
2006-04-21 03:55:00,209.18,209.18,209.153,209.166,38500000.0
2006-04-21 03:56:00,209.159,209.178,209.159,209.165,31600000.0
2006-04-21 03:57:00,209.158,209.182,209.155,209.158,65700000.0
2006-04-21 03:58:00,209.146,209.147,209.124,209.145,36200000.0
2006-04-21 03:59:00,209.129,209.129,209.106,209.127,37300001.0
2006-04-21 04:00:00,209.126,209.145,209.126,209.145,53500000.0
2006-04-21 04:01:00,209.148,209.162,209.148,209.155,60700000.0
2006-04-21 04:02:00,209.162,209.196,209.162,209.19,35400000.0
2006-04-21 04:03:00,209.199,209.199,209.187,209.187,9600000.0
2006-04-21 04:04:00,209.183,209.202,209.177,209.195,35900000.0
2006-04-21 04:05:00,209.195,209.199,209.18,209.191,59800000.0
2006-04-21 04:06:00,209.19,209.19,209.171,209.18,56999999.0
2006-04-21 04:07:00,209.189,209.216,209.189,209.191,44100000.0
2006-04-21 04:08:00,209.21,209.215,209.19,209.203,108999999.0
2006-04-21 04:09:00,209.188,209.191,209.173,209.174,91600000.0
2006-04-21 04:10:00,209.186,209.195,209.175,209.182,37000000.0
2006-04-21 04:11:00,209.187,209.197,209.173,209.175,61099999.0
2006-04-21 04:12:00,209.166,209.182,209.163,209.163,87900001.0
2006-04-21 04:13:00,209.16,209.175,209.155,209.175,37400000.0
2006-04-21 04:14:00,209.17,209.177,209.155,209.167,58200000.0
2006-04-21 04:15:00,209.174,209.182,209.155,209.182,71399999.0
2006-04-21 04:16:00,209.171,209.186,209.156,209.165,58700000.0
2006-04-21 04:17:00,209.168,209.176,209.158,209.161,34100000.0
2006-04-21 04:18:00,209.164,209.166,209.152,209.152,49000000.0
2006-04-21 04:19:00,209.171,209.185,209.168,209.185,34700000.0
2006-04-21 04:20:00,209.177,209.184,209.166,209.166,29300000.0
2006-04-21 04:21:00,209.161,209.181,209.156,209.16,57999999.0
2006-04-21 04:22:00,209.16,209.203,209.16,209.194,45600000.0
2006-04-21 04:23:00,209.195,209.203,209.193,209.202,53399999.0
2006-04-21 04:24:00,209.198,209.201,209.184,209.195,39800000.0
2006-04-21 04:25:00,209.174,209.189,209.174,209.187,59700001.0
2006-04-21 04:26:00,209.193,209.2,209.18,209.19,53800000.0
2006-04-21 04:27:00,209.178,209.2,209.173,209.193,35900000.0
2006-04-21 04:28:00,209.194,209.22,209.194,209.22,40000000.0
2006-04-21 04:29:00,209.223,209.236,209.214,209.219,32600000.0
2006-04-21 04:30:00,209.213,209.217,209.206,209.213,36200000.0
2006-04-21 04:31:00,209.204,209.204,209.172,209.195,33000000.0
2006-04-21 04:32:00,209.198,209.201,209.185,209.199,54100000.0
2006-04-21 04:33:00,209.195,209.208,209.195,209.208,48099999.0
2006-04-21 04:34:00,209.202,209.217,209.195,209.217,45699999.0
2006-04-21 04:35:00,209.221,209.221,209.209,209.209,22299999.0
2006-04-21 04:36:00,209.195,209.216,209.191,209.196,24900000.0
2006-04-21 04:37:00,209.192,209.211,209.186,209.2,40100000.0
2006-04-21 04:38:00,209.208,209.21,209.193,209.21,46900000.0
2006-04-21 04:39:00,209.214,209.216,209.201,209.212,49500000.0
2006-04-21 04:40:00,209.208,209.211,209.198,209.205,45400000.0
2006-04-21 04:41:00,209.211,209.222,209.202,209.222,36499999.0
2006-04-21 04:42:00,209.219,209.231,209.163,209.163,57600000.0
2006-04-21 04:43:00,209.167,209.17,209.15,209.168,62899999.0
2006-04-21 04:44:00,209.186,209.186,209.161,209.177,66500000.0
2006-04-21 04:45:00,209.171,209.197,209.171,209.189,68300000.0
2006-04-21 04:46:00,209.195,209.205,209.195,209.198,44100000.0
2006-04-21 04:47:00,209.205,209.205,209.193,209.2,49000001.0
2006-04-21 04:48:00,209.207,209.207,209.182,209.189,78899999.0
2006-04-21 04:49:00,209.181,209.19,209.17,209.17,35100000.0
2006-04-21 04:50:00,209.167,209.167,209.155,209.155,41800000.0
2006-04-21 04:51:00,209.155,209.169,209.149,209.168,47000000.0
2006-04-21 04:52:00,209.166,209.177,209.161,209.17,48300000.0
2006-04-21 04:53:00,209.175,209.175,209.149,209.154,61699999.0
2006-04-21 04:54:00,209.16,209.173,209.149,209.173,59400000.0
2006-04-21 04:55:00,209.163,209.182,209.161,209.166,45000000.0
2006-04-21 04:56:00,209.17,209.171,209.154,209.158,61600000.0
2006-04-21 04:57:00,209.165,209.172,209.156,209.156,30300000.0
2006-04-21 04:58:00,209.147,209.181,209.147,209.174,60300001.0
2006-04-21 04:59:00,209.184,209.191,209.18,209.18,52300000.0
2006-04-21 05:00:00,209.185,209.189,209.166,209.177,23600000.0
2006-04-21 05:01:00,209.17,209.175,209.162,209.175,74200000.0
2006-04-21 05:02:00,209.17,209.175,209.162,209.17,82700000.0
2006-04-21 05:03:00,209.173,209.187,209.17,209.187,18200000.0
2006-04-21 05:04:00,209.192,209.195,209.188,209.195,32700000.0
2006-04-21 05:05:00,209.2,209.2,209.188,209.195,24800000.0
2006-04-21 05:06:00,209.185,209.195,209.18,209.18,52300000.0
2006-04-21 05:07:00,209.19,209.19,209.18,209.18,20600000.0
2006-04-21 05:08:00,209.18,209.205,209.18,209.195,45600000.0
2006-04-21 05:09:00,209.19,209.205,209.19,209.205,55300000.0
2006-04-21 05:10:00,209.2,209.205,209.185,209.19,55499999.0
2006-04-21 05:11:00,209.19,209.2,209.18,209.2,61500000.0
2006-04-21 05:12:00,209.19,209.195,209.185,209.195,90900001.0
2006-04-21 05:13:00,209.184,209.184,209.151,209.156,76299999.0
2006-04-21 05:14:00,209.16,209.161,209.143,209.153,93599999.0
2006-04-21 05:15:00,209.153,209.161,209.146,209.146,25000000.0
2006-04-21 05:16:00,209.15,209.167,209.147,209.165,66499999.0
2006-04-21 05:17:00,209.165,209.18,209.159,209.163,23000000.0
2006-04-21 05:18:00,209.162,209.168,209.152,209.155,51600000.0
2006-04-21 05:19:00,209.158,209.192,209.158,209.174,78900000.0
2006-04-21 05:20:00,209.189,209.198,209.172,209.183,42700000.0
2006-04-21 05:21:00,209.181,209.188,209.159,209.17,57799999.0
2006-04-21 05:22:00,209.185,209.19,209.175,209.175,63900000.0
2006-04-21 05:23:00,209.188,209.208,209.188,209.191,62600000.0
2006-04-21 05:24:00,209.202,209.213,209.193,209.202,39000000.0
2006-04-21 05:25:00,209.204,209.204,209.192,209.2,35700000.0
2006-04-21 05:26:00,209.19,209.2,209.185,209.185,61800001.0
2006-04-21 05:27:00,209.178,209.188,209.148,209.152,46999999.0
2006-04-21 05:28:00,209.155,209.159,209.146,209.149,57000000.0
2006-04-21 05:29:00,209.141,209.173,209.141,209.164,34100000.0
2006-04-21 05:30:00,209.178,209.178,209.148,209.16,32600000.0
2006-04-21 05:31:00,209.157,209.157,209.146,209.146,13600000.0
2006-04-21 05:32:00,209.165,209.168,209.155,209.158,49500000.0
2006-04-21 05:33:00,209.153,209.173,209.152,209.166,41200000.0
2006-04-21 05:34:00,209.167,209.176,209.165,209.171,60100000.0
2006-04-21 05:35:00,209.169,209.179,209.159,209.165,44700000.0
2006-04-21 05:36:00,209.158,209.186,209.158,209.177,56500000.0
2006-04-21 05:37:00,209.185,209.19,209.165,209.172,26100000.0
2006-04-21 05:38:00,209.17,209.188,209.17,209.185,36300000.0
2006-04-21 05:39:00,209.179,209.183,209.162,209.162,29200000.0
2006-04-21 05:40:00,209.16,209.17,209.155,209.17,26500000.0
2006-04-21 05:41:00,209.173,209.175,209.155,209.175,65700000.0
2006-04-21 05:42:00,209.169,209.18,209.16,209.18,56300000.0
2006-04-21 05:43:00,209.183,209.193,209.172,209.182,46300000.0
2006-04-21 05:44:00,209.199,209.199,209.177,209.193,37600000.0
2006-04-21 05:45:00,209.199,209.216,209.199,209.216,64800000.0
2006-04-21 05:46:00,209.213,209.241,209.213,209.241,53900000.0
2006-04-21 05:47:00,209.249,209.249,209.238,209.247,48200000.0
2006-04-21 05:48:00,209.254,209.255,209.229,209.237,46800000.0
2006-04-21 05:49:00,209.228,209.234,209.217,209.224,46400000.0
2006-04-21 05:50:00,209.205,209.219,209.203,209.208,42200000.0
2006-04-21 05:51:00,209.202,209.212,209.184,209.189,55600000.0
2006-04-21 05:52:00,209.222,209.23,209.204,209.222,34300000.0
2006-04-21 05:53:00,209.214,209.232,209.214,209.232,13600000.0
2006-04-21 05:54:00,209.231,209.244,209.231,209.244,27599999.0
2006-04-21 05:55:00,209.24,209.252,209.226,209.226,58900000.0
2006-04-21 05:56:00,209.22,209.23,209.21,209.215,45300000.0
2006-04-21 05:57:00,209.229,209.229,209.193,209.194,67100000.0
2006-04-21 05:58:00,209.205,209.205,209.195,209.2,46700000.0
2006-04-21 05:59:00,209.2,209.214,209.197,209.2,55400000.0
2006-04-21 06:00:00,209.205,209.219,209.193,209.202,42299999.0
2006-04-21 06:01:00,209.215,209.217,209.2,209.207,43300000.0
2006-04-21 06:02:00,209.212,209.234,209.211,209.229,63100001.0
2006-04-21 06:03:00,209.214,209.232,209.214,209.232,30700000.0
2006-04-21 06:04:00,209.239,209.247,209.232,209.241,34200000.0
2006-04-21 06:05:00,209.235,209.235,209.222,209.235,69399998.0
2006-04-21 06:06:00,209.23,209.235,209.215,209.225,37400000.0
2006-04-21 06:07:00,209.23,209.251,209.228,209.251,21000000.0
2006-04-21 06:08:00,209.241,209.25,209.239,209.25,30800000.0
2006-04-21 06:09:00,209.236,209.238,209.217,209.218,29600000.0
2006-04-21 06:10:00,209.211,209.235,209.21,209.235,61299999.0
2006-04-21 06:11:00,209.229,209.239,209.223,209.233,52300000.0
2006-04-21 06:12:00,209.23,209.243,209.221,209.243,19700000.0
2006-04-21 06:13:00,209.225,209.24,209.225,209.235,43300000.0
2006-04-21 06:14:00,209.23,209.23,209.213,209.222,50200000.0
2006-04-21 06:15:00,209.226,209.237,209.226,209.232,62300001.0
2006-04-21 06:16:00,209.228,209.228,209.223,209.223,11200000.0
2006-04-21 06:17:00,209.225,209.229,209.214,209.214,40300000.0
2006-04-21 06:18:00,209.2,209.21,209.2,209.205,31000000.0
2006-04-21 06:19:00,209.226,209.226,209.198,209.2,41900000.0
2006-04-21 06:20:00,209.217,209.222,209.205,209.211,54000000.0
2006-04-21 06:21:00,209.205,209.22,209.205,209.205,40800000.0
2006-04-21 06:22:00,209.205,209.22,209.2,209.2,19400000.0
2006-04-21 06:23:00,209.216,209.216,209.191,209.198,21500000.0
2006-04-21 06:24:00,209.186,209.198,209.186,209.191,28300000.0
2006-04-21 06:25:00,209.187,209.198,209.186,209.19,37800000.0
2006-04-21 06:26:00,209.19,209.218,209.19,209.218,55700000.0
2006-04-21 06:27:00,209.193,209.205,209.193,209.205,57400000.0
2006-04-21 06:28:00,209.2,209.211,209.197,209.201,41000001.0
2006-04-21 06:29:00,209.201,209.201,209.176,209.181,58700000.0
2006-04-21 06:30:00,209.164,209.164,209.148,209.148,49000000.0
2006-04-21 06:31:00,209.145,209.145,209.127,209.127,58800000.0
2006-04-21 06:32:00,209.135,209.154,209.135,209.143,44500000.0
2006-04-21 06:33:00,209.144,209.153,209.136,209.148,61800000.0
2006-04-21 06:34:00,209.15,209.155,209.143,209.147,34200000.0
2006-04-21 06:35:00,209.134,209.141,209.126,209.126,65800000.0
2006-04-21 06:36:00,209.137,209.151,209.134,209.141,30400000.0
2006-04-21 06:37:00,209.145,209.152,209.13,209.13,94299999.0
2006-04-21 06:38:00,209.147,209.152,209.136,209.137,58300000.0
2006-04-21 06:39:00,209.133,209.151,209.133,209.14,53399999.0
2006-04-21 06:40:00,209.135,209.152,209.134,209.152,66800000.0
2006-04-21 06:41:00,209.157,209.16,209.143,209.148,89200000.0
2006-04-21 06:42:00,209.137,209.142,209.132,209.142,57900000.0
2006-04-21 06:43:00,209.14,209.149,209.13,209.132,62600001.0
2006-04-21 06:44:00,209.135,209.142,209.134,209.142,39300000.0
2006-04-21 06:45:00,209.15,209.151,209.129,209.151,73500000.0
2006-04-21 06:46:00,209.145,209.165,209.144,209.163,54299999.0
2006-04-21 06:47:00,209.16,209.164,209.154,209.164,27700000.0
2006-04-21 06:48:00,209.167,209.173,209.155,209.173,44000000.0
2006-04-21 06:49:00,209.144,209.165,209.14,209.163,30100000.0
2006-04-21 06:50:00,209.165,209.178,209.165,209.171,7700000.0
2006-04-21 06:51:00,209.19,209.19,209.151,209.16,37600000.0
2006-04-21 06:52:00,209.162,209.169,209.146,209.146,61100000.0
2006-04-21 06:53:00,209.142,209.161,209.129,209.161,32700000.0
2006-04-21 06:54:00,209.142,209.157,209.142,209.157,47600000.0
2006-04-21 06:55:00,209.155,209.165,209.15,209.165,75400000.0
2006-04-21 06:56:00,209.164,209.164,209.128,209.14,28700000.0
2006-04-21 06:57:00,209.152,209.152,209.131,209.14,22100000.0
2006-04-21 06:58:00,209.121,209.153,209.121,209.153,32400000.0
2006-04-21 06:59:00,209.162,209.178,209.155,209.173,72299999.0
2006-04-21 07:00:00,209.169,209.179,209.162,209.168,36300000.0
2006-04-21 07:01:00,209.172,209.176,209.16,209.165,48199999.0
2006-04-21 07:02:00,209.17,209.18,209.16,209.175,28500000.0
2006-04-21 07:03:00,209.172,209.173,209.161,209.173,32100000.0
2006-04-21 07:04:00,209.166,209.169,209.15,209.15,27500000.0
2006-04-21 07:05:00,209.156,209.17,209.148,209.15,62200000.0
2006-04-21 07:06:00,209.153,209.168,209.139,209.139,65700000.0
2006-04-21 07:07:00,209.154,209.174,209.154,209.158,56299999.0
2006-04-21 07:08:00,209.18,209.18,209.164,209.164,67300000.0
2006-04-21 07:09:00,209.174,209.174,209.144,209.144,39799999.0
2006-04-21 07:10:00,209.154,209.177,209.153,209.158,27900000.0
2006-04-21 07:11:00,209.164,209.172,209.162,209.162,38400000.0
2006-04-21 07:12:00,209.161,209.17,209.145,209.17,46700000.0
2006-04-21 07:13:00,209.143,209.143,209.115,209.125,63900000.0
2006-04-21 07:14:00,209.122,209.142,209.119,209.142,74400000.0
2006-04-21 07:15:00,209.14,209.146,209.13,209.13,83600001.0
2006-04-21 07:16:00,209.145,209.145,209.14,209.14,24000000.0
2006-04-21 07:17:00,209.143,209.149,209.132,209.138,37600000.0
2006-04-21 07:18:00,209.14,209.151,209.137,209.141,36300000.0
2006-04-21 07:19:00,209.157,209.161,209.148,209.156,50600000.0
2006-04-21 07:20:00,209.144,209.154,209.133,209.154,46500000.0
2006-04-21 07:21:00,209.145,209.152,209.145,209.15,42000000.0
2006-04-21 07:22:00,209.15,209.15,209.14,209.145,42200000.0
2006-04-21 07:23:00,209.145,209.151,209.131,209.135,32200000.0
2006-04-21 07:24:00,209.139,209.145,209.124,209.145,28600000.0
2006-04-21 07:25:00,209.141,209.151,209.129,209.143,43700000.0
2006-04-21 07:26:00,209.13,209.13,209.09,209.11,34400000.0
2006-04-21 07:27:00,209.105,209.118,209.101,209.118,39700000.0
2006-04-21 07:28:00,209.128,209.143,209.118,209.133,76799999.0
2006-04-21 07:29:00,209.147,209.147,209.122,209.135,55699999.0
2006-04-21 07:30:00,209.127,209.131,209.117,209.12,31000000.0
2006-04-21 07:31:00,209.127,209.138,209.113,209.12,55800000.0
2006-04-21 07:32:00,209.108,209.136,209.102,209.136,39600000.0
2006-04-21 07:33:00,209.114,209.123,209.103,209.103,41000000.0
2006-04-21 07:34:00,209.101,209.112,209.094,209.094,35600000.0
2006-04-21 07:35:00,209.108,209.12,209.1,209.114,48100001.0
2006-04-21 07:36:00,209.118,209.12,209.097,209.11,25200000.0
2006-04-21 07:37:00,209.105,209.12,209.105,209.107,53899999.0
2006-04-21 07:38:00,209.102,209.115,209.102,209.11,47800000.0
2006-04-21 07:39:00,209.112,209.141,209.112,209.135,84400000.0
2006-04-21 07:40:00,209.145,209.149,209.128,209.137,39400000.0
2006-04-21 07:41:00,209.13,209.13,209.106,209.106,32700000.0
2006-04-21 07:42:00,209.119,209.119,209.099,209.099,13500000.0
2006-04-21 07:43:00,209.099,209.112,209.087,209.087,71599999.0
2006-04-21 07:44:00,209.085,209.109,209.085,209.101,91599999.0
2006-04-21 07:45:00,209.106,209.151,209.103,209.122,53800000.0
2006-04-21 07:46:00,209.111,209.138,209.111,209.134,40400000.0
2006-04-21 07:47:00,209.137,209.15,209.122,209.143,41800000.0
2006-04-21 07:48:00,209.134,209.136,209.123,209.135,32000000.0
2006-04-21 07:49:00,209.131,209.135,209.121,209.132,22700000.0
2006-04-21 07:50:00,209.134,209.148,209.132,209.142,34100000.0
2006-04-21 07:51:00,209.158,209.163,209.135,209.163,64099999.0
2006-04-21 07:52:00,209.154,209.179,209.15,209.157,81300001.0
2006-04-21 07:53:00,209.156,209.178,209.149,209.166,26800000.0
2006-04-21 07:54:00,209.166,209.205,209.166,209.205,54400000.0
2006-04-21 07:55:00,209.178,209.191,209.158,209.16,41400000.0
2006-04-21 07:56:00,209.169,209.233,209.169,209.218,52899999.0
2006-04-21 07:57:00,209.219,209.239,209.21,209.21,28400000.0
2006-04-21 07:58:00,209.202,209.204,209.184,209.189,57400000.0
2006-04-21 07:59:00,209.188,209.188,209.162,209.162,41700000.0
2006-04-21 08:00:00,209.174,209.196,209.174,209.195,15300000.0
2006-04-21 08:01:00,209.208,209.208,209.182,209.199,46200000.0
2006-04-21 08:02:00,209.202,209.207,209.193,209.207,47800000.0
2006-04-21 08:03:00,209.206,209.216,209.178,209.197,32600000.0
2006-04-21 08:04:00,209.177,209.188,209.171,209.173,55100000.0
2006-04-21 08:05:00,209.175,209.195,209.175,209.187,51200000.0
2006-04-21 08:06:00,209.202,209.202,209.182,209.192,46400000.0
2006-04-21 08:07:00,209.168,209.168,209.142,209.149,17100000.0
2006-04-21 08:08:00,209.162,209.162,209.136,209.136,50800000.0
2006-04-21 08:09:00,209.134,209.154,209.115,209.137,62800001.0
2006-04-21 08:10:00,209.149,209.166,209.142,209.157,47100000.0
2006-04-21 08:11:00,209.192,209.209,209.192,209.209,61500001.0
2006-04-21 08:12:00,209.218,209.235,209.198,209.221,46200000.0
2006-04-21 08:13:00,209.242,209.245,209.225,209.235,52700001.0
2006-04-21 08:14:00,209.221,209.224,209.194,209.212,39300000.0
2006-04-21 08:15:00,209.206,209.209,209.189,209.19,27100000.0
2006-04-21 08:16:00,209.189,209.189,209.145,209.145,37500000.0
2006-04-21 08:17:00,209.157,209.183,209.157,209.183,36800000.0
2006-04-21 08:18:00,209.186,209.186,209.166,209.166,44500000.0
2006-04-21 08:19:00,209.161,209.171,209.151,209.165,16600000.0
2006-04-21 08:20:00,209.167,209.192,209.165,209.18,82199999.0
2006-04-21 08:21:00,209.18,209.198,209.172,209.175,54900000.0
2006-04-21 08:22:00,209.185,209.195,209.17,209.182,33600000.0
2006-04-21 08:23:00,209.2,209.215,209.185,209.215,121500001.0
2006-04-21 08:24:00,209.214,209.214,209.182,209.201,32500000.0
2006-04-21 08:25:00,209.195,209.205,209.177,209.196,32600000.0
2006-04-21 08:26:00,209.185,209.204,209.185,209.204,32000000.0
2006-04-21 08:27:00,209.227,209.227,209.172,209.172,32300000.0
2006-04-21 08:28:00,209.17,209.191,209.165,209.165,81500000.0
2006-04-21 08:29:00,209.176,209.197,209.174,209.195,70300000.0
2006-04-21 08:30:00,209.19,209.206,209.177,209.198,43900000.0
2006-04-21 08:31:00,209.198,209.214,209.16,209.16,33000000.0
2006-04-21 08:32:00,209.15,209.156,209.12,209.13,53100000.0
2006-04-21 08:33:00,209.147,209.155,209.116,209.12,55600000.0
2006-04-21 08:34:00,209.123,209.123,209.092,209.099,84800001.0
2006-04-21 08:35:00,209.068,209.068,209.053,209.065,48700000.0
2006-04-21 08:36:00,209.064,209.091,209.064,209.091,92600000.0
2006-04-21 08:37:00,209.071,209.08,209.066,209.08,53200000.0
2006-04-21 08:38:00,209.087,209.094,209.066,209.075,73900001.0
2006-04-21 08:39:00,209.074,209.097,209.061,209.064,69100000.0
2006-04-21 08:40:00,209.072,209.099,209.072,209.093,47600000.0
2006-04-21 08:41:00,209.081,209.089,209.069,209.079,54600000.0
2006-04-21 08:42:00,209.1,209.105,209.074,209.102,62500000.0
2006-04-21 08:43:00,209.135,209.151,209.086,209.115,24700000.0
2006-04-21 08:44:00,209.148,209.175,209.148,209.154,50100000.0
2006-04-21 08:45:00,209.15,209.162,209.128,209.138,58300000.0
2006-04-21 08:46:00,209.139,209.175,209.137,209.175,35000000.0
2006-04-21 08:47:00,209.176,209.243,209.173,209.243,49600000.0
2006-04-21 08:48:00,209.239,209.239,209.21,209.225,76600001.0
2006-04-21 08:49:00,209.2,209.222,209.188,209.222,53700001.0
2006-04-21 08:50:00,209.232,209.239,209.201,209.209,35100000.0
2006-04-21 08:51:00,209.183,209.184,209.161,209.162,26100000.0
2006-04-21 08:52:00,209.162,209.162,209.131,209.15,88499999.0
2006-04-21 08:53:00,209.141,209.158,209.125,209.141,54000000.0
2006-04-21 08:54:00,209.146,209.16,209.136,209.144,47800000.0
2006-04-21 08:55:00,209.153,209.153,209.119,209.14,49700000.0
2006-04-21 08:56:00,209.129,209.172,209.129,209.172,76499999.0
2006-04-21 08:57:00,209.169,209.203,209.169,209.203,33100000.0
2006-04-21 08:58:00,209.195,209.225,209.187,209.187,68000001.0
2006-04-21 08:59:00,209.2,209.2,209.179,209.181,40000000.0
2006-04-21 09:00:00,209.175,209.184,209.152,209.172,66600000.0
2006-04-21 09:01:00,209.155,209.155,209.119,209.13,88500002.0
2006-04-21 09:02:00,209.125,209.139,209.114,209.139,35200000.0
2006-04-21 09:03:00,209.155,209.19,209.148,209.19,50300000.0
2006-04-21 09:04:00,209.186,209.219,209.185,209.206,30600000.0
2006-04-21 09:05:00,209.207,209.218,209.199,209.218,48800000.0
2006-04-21 09:06:00,209.215,209.225,209.206,209.225,55500000.0
2006-04-21 09:07:00,209.204,209.204,209.195,209.203,24300000.0
2006-04-21 09:08:00,209.198,209.206,209.19,209.19,64399999.0
2006-04-21 09:09:00,209.201,209.206,209.174,209.174,51799999.0
2006-04-21 09:10:00,209.182,209.182,209.155,209.173,44600001.0
2006-04-21 09:11:00,209.174,209.176,209.156,209.156,54900001.0
2006-04-21 09:12:00,209.14,209.178,209.133,209.156,82200001.0
2006-04-21 09:13:00,209.143,209.16,209.134,209.14,44400000.0
2006-04-21 09:14:00,209.132,209.132,209.089,209.089,44300000.0
2006-04-21 09:15:00,209.083,209.114,209.071,209.114,25900001.0
2006-04-21 09:16:00,209.113,209.113,209.08,209.112,44600000.0
2006-04-21 09:17:00,209.107,209.107,209.024,209.037,74400001.0
2006-04-21 09:18:00,209.04,209.083,209.04,209.068,45600000.0
2006-04-21 09:19:00,209.045,209.045,209.022,209.03,20900000.0
2006-04-21 09:20:00,209.031,209.101,209.029,209.101,38100000.0
2006-04-21 09:21:00,209.112,209.112,209.081,209.09,46200000.0
2006-04-21 09:22:00,209.084,209.106,209.076,209.106,62500000.0
2006-04-21 09:23:00,209.12,209.12,209.082,209.082,31200000.0
2006-04-21 09:24:00,209.086,209.103,209.081,209.086,41500000.0
2006-04-21 09:25:00,209.068,209.08,209.052,209.063,49700000.0
2006-04-21 09:26:00,209.066,209.066,209.039,209.041,56099999.0
2006-04-21 09:27:00,209.041,209.046,209.031,209.035,58400000.0
2006-04-21 09:28:00,209.05,209.084,209.046,209.084,55800000.0
2006-04-21 09:29:00,209.068,209.086,209.068,209.071,88299999.0
2006-04-21 09:30:00,209.061,209.061,209.055,209.056,47200000.0
2006-04-21 09:31:00,209.062,209.067,209.038,209.043,33800000.0
2006-04-21 09:32:00,209.039,209.048,209.014,209.014,38200000.0
2006-04-21 09:33:00,209.029,209.057,209.029,209.041,48000000.0
2006-04-21 09:34:00,209.051,209.059,209.043,209.058,30400000.0
2006-04-21 09:35:00,209.058,209.078,209.049,209.051,37500000.0
2006-04-21 09:36:00,209.045,209.069,209.041,209.069,49200000.0
2006-04-21 09:37:00,209.056,209.07,209.055,209.055,42400000.0
2006-04-21 09:38:00,209.037,209.062,209.037,209.062,37499999.0
2006-04-21 09:39:00,209.081,209.086,209.065,209.079,45300000.0
2006-04-21 09:40:00,209.083,209.091,209.079,209.079,44200001.0
2006-04-21 09:41:00,209.065,209.078,209.059,209.063,54500000.0
2006-04-21 09:42:00,209.062,209.1,209.062,209.1,26700000.0
2006-04-21 09:43:00,209.107,209.154,209.107,209.143,28400000.0
2006-04-21 09:44:00,209.135,209.14,209.121,209.136,76000000.0
2006-04-21 09:45:00,209.145,209.192,209.145,209.184,33900000.0
2006-04-21 09:46:00,209.156,209.156,209.142,209.142,58000000.0
2006-04-21 09:47:00,209.156,209.16,209.144,209.144,29500000.0
2006-04-21 09:48:00,209.153,209.176,209.153,209.167,21500000.0
2006-04-21 09:49:00,209.156,209.166,209.147,209.147,68099999.0
2006-04-21 09:50:00,209.147,209.169,209.139,209.166,59799999.0
2006-04-21 09:51:00,209.182,209.205,209.136,209.136,26300000.0
2006-04-21 09:52:00,209.135,209.148,209.106,209.106,90600001.0
2006-04-21 09:53:00,209.114,209.116,209.09,209.112,64399999.0
2006-04-21 09:54:00,209.113,209.132,209.113,209.125,62400001.0
2006-04-21 09:55:00,209.133,209.148,209.132,209.148,45800000.0
2006-04-21 09:56:00,209.154,209.172,209.147,209.172,48300000.0
2006-04-21 09:57:00,209.141,209.141,209.111,209.111,35400000.0
2006-04-21 09:58:00,209.124,209.128,209.113,209.113,60300000.0
2006-04-21 09:59:00,209.114,209.141,209.109,209.127,35800000.0
2006-04-21 10:00:00,209.147,209.162,209.139,209.154,38900000.0
2006-04-21 10:01:00,209.148,209.148,209.112,209.117,72899999.0
2006-04-21 10:02:00,209.141,209.141,209.107,209.11,26700000.0
2006-04-21 10:03:00,209.101,209.15,209.101,209.15,48300000.0
2006-04-21 10:04:00,209.148,209.172,209.148,209.166,42600000.0
2006-04-21 10:05:00,209.185,209.185,209.147,209.15,16500000.0
2006-04-21 10:06:00,209.177,209.209,209.162,209.209,35500000.0
2006-04-21 10:07:00,209.296,209.4,209.296,209.4,36600000.0
2006-04-21 10:08:00,209.448,209.62,209.421,209.62,29200000.0
2006-04-21 10:09:00,209.612,209.684,209.612,209.665,24300000.0
2006-04-21 10:10:00,209.679,209.695,209.652,209.671,35900000.0
2006-04-21 10:11:00,209.639,209.665,209.639,209.665,43600000.0
2006-04-21 10:12:00,209.656,209.657,209.615,209.642,58300000.0
2006-04-21 10:13:00,209.634,209.643,209.516,209.516,36600000.0
2006-04-21 10:14:00,209.509,209.553,209.509,209.544,35400000.0
2006-04-21 10:15:00,209.545,209.566,209.527,209.539,71800000.0
2006-04-21 10:16:00,209.513,209.568,209.511,209.527,55200000.0
2006-04-21 10:17:00,209.503,209.534,209.503,209.529,36700000.0
2006-04-21 10:18:00,209.473,209.491,209.427,209.462,43400001.0
2006-04-21 10:19:00,209.44,209.469,209.433,209.441,41800000.0
2006-04-21 10:20:00,209.44,209.454,209.419,209.424,59200000.0
2006-04-21 10:21:00,209.419,209.419,209.38,209.38,55000000.0
2006-04-21 10:22:00,209.394,209.396,209.369,209.382,45600000.0
2006-04-21 10:23:00,209.386,209.413,209.377,209.391,81500001.0
2006-04-21 10:24:00,209.4,209.444,209.396,209.444,50400000.0
2006-04-21 10:25:00,209.413,209.42,209.377,209.377,82200001.0
2006-04-21 10:26:00,209.358,209.394,209.353,209.385,45800000.0
2006-04-21 10:27:00,209.372,209.392,209.356,209.378,86299999.0
2006-04-21 10:28:00,209.354,209.376,209.34,209.348,81400000.0
2006-04-21 10:29:00,209.353,209.353,209.306,209.309,43500000.0
2006-04-21 10:30:00,209.311,209.316,209.296,209.308,62100000.0
2006-04-21 10:31:00,209.304,209.307,209.285,209.286,36200000.0
2006-04-21 10:32:00,209.291,209.302,209.285,209.289,49500000.0
2006-04-21 10:33:00,209.301,209.321,209.294,209.298,63900000.0
2006-04-21 10:34:00,209.295,209.326,209.289,209.318,23700000.0
2006-04-21 10:35:00,209.316,209.317,209.288,209.288,71099999.0
2006-04-21 10:36:00,209.29,209.29,209.167,209.167,73800001.0
2006-04-21 10:37:00,209.143,209.211,209.137,209.204,42700000.0
2006-04-21 10:38:00,209.198,209.224,209.195,209.215,60400000.0
2006-04-21 10:39:00,209.224,209.233,209.194,209.194,12100000.0
2006-04-21 10:40:00,209.18,209.197,209.172,209.175,88900000.0
2006-04-21 10:41:00,209.181,209.217,209.17,209.217,30100000.0
2006-04-21 10:42:00,209.203,209.21,209.173,209.175,56700000.0
2006-04-21 10:43:00,209.163,209.195,209.157,209.157,61800001.0
2006-04-21 10:44:00,209.164,209.193,209.164,209.171,43200000.0
2006-04-21 10:45:00,209.182,209.182,209.148,209.148,68700000.0
2006-04-21 10:46:00,209.12,209.132,209.029,209.029,39300000.0
2006-04-21 10:47:00,209.017,209.065,208.989,209.003,61600000.0
2006-04-21 10:48:00,208.996,209.005,208.978,208.98,69500000.0
2006-04-21 10:49:00,208.989,209.055,208.989,209.036,34700000.0
2006-04-21 10:50:00,209.029,209.044,209.002,209.002,46200000.0
2006-04-21 10:51:00,209.003,209.003,208.964,208.98,46900000.0
2006-04-21 10:52:00,208.991,208.991,208.955,208.979,54600000.0
2006-04-21 10:53:00,208.996,209.08,208.996,209.032,63600001.0
2006-04-21 10:54:00,209.041,209.041,209.015,209.021,22800000.0
2006-04-21 10:55:00,209.014,209.014,208.993,209.0,36300000.0
2006-04-21 10:56:00,208.989,208.999,208.972,208.986,96600001.0
2006-04-21 10:57:00,208.994,209.007,208.975,208.975,54400000.0
2006-04-21 10:58:00,208.986,209.005,208.975,209.005,26500000.0
2006-04-21 10:59:00,209.005,209.006,208.983,208.994,70099999.0
2006-04-21 11:00:00,208.999,209.005,208.994,209.005,28700000.0
2006-04-21 11:01:00,209.03,209.03,209.004,209.013,41100000.0
2006-04-21 11:02:00,209.024,209.028,208.998,209.005,28600000.0
2006-04-21 11:03:00,208.968,208.99,208.955,208.96,17700000.0
2006-04-21 11:04:00,208.956,208.987,208.952,208.987,59800000.0
2006-04-21 11:05:00,209.01,209.061,209.01,209.024,35400000.0
2006-04-21 11:06:00,209.025,209.027,209.016,209.016,44900000.0
2006-04-21 11:07:00,209.003,209.011,208.988,208.988,58600000.0
2006-04-21 11:08:00,209.012,209.024,209.002,209.011,59500000.0
2006-04-21 11:09:00,208.992,208.992,208.958,208.975,30500000.0
2006-04-21 11:10:00,208.963,208.989,208.953,208.982,41800000.0
2006-04-21 11:11:00,208.973,208.983,208.963,208.966,44700000.0
2006-04-21 11:12:00,208.969,208.999,208.957,208.999,55000000.0
2006-04-21 11:13:00,208.996,209.009,208.947,208.947,66500000.0
2006-04-21 11:14:00,208.947,208.979,208.947,208.972,64000001.0
2006-04-21 11:15:00,208.968,208.984,208.957,208.957,73700000.0
2006-04-21 11:16:00,208.961,208.971,208.938,208.938,31900000.0
2006-04-21 11:17:00,208.922,208.952,208.917,208.922,49500000.0
2006-04-21 11:18:00,208.891,208.925,208.891,208.911,31500000.0
2006-04-21 11:19:00,208.883,208.883,208.864,208.872,40600001.0
2006-04-21 11:20:00,208.863,208.873,208.751,208.751,36300000.0
2006-04-21 11:21:00,208.733,208.793,208.733,208.791,81600001.0
2006-04-21 11:22:00,208.773,208.809,208.766,208.806,59800000.0
2006-04-21 11:23:00,208.8,208.806,208.757,208.757,44500000.0
2006-04-21 11:24:00,208.745,208.76,208.735,208.74,35800000.0
2006-04-21 11:25:00,208.732,208.776,208.732,208.776,62800000.0
2006-04-21 11:26:00,208.772,208.803,208.756,208.799,62600000.0
2006-04-21 11:27:00,208.78,208.793,208.745,208.76,81800000.0
2006-04-21 11:28:00,208.726,208.741,208.715,208.727,62900000.0
2006-04-21 11:29:00,208.72,208.72,208.678,208.681,42700000.0
2006-04-21 11:30:00,208.665,208.683,208.645,208.645,70699999.0
2006-04-21 11:31:00,208.653,208.683,208.653,208.683,55799999.0
2006-04-21 11:32:00,208.676,208.698,208.676,208.69,56200000.0
2006-04-21 11:33:00,208.699,208.734,208.699,208.727,48100001.0
2006-04-21 11:34:00,208.713,208.729,208.712,208.717,36600000.0
2006-04-21 11:35:00,208.697,208.703,208.684,208.684,38900000.0
2006-04-21 11:36:00,208.684,208.713,208.673,208.705,33500000.0
2006-04-21 11:37:00,208.7,208.7,208.679,208.687,68300000.0
2006-04-21 11:38:00,208.694,208.723,208.694,208.723,58200000.0
2006-04-21 11:39:00,208.721,208.742,208.696,208.742,85700000.0
2006-04-21 11:40:00,208.751,208.781,208.751,208.771,57100000.0
2006-04-21 11:41:00,208.77,208.77,208.752,208.759,39800000.0
2006-04-21 11:42:00,208.756,208.779,208.749,208.767,49700000.0
2006-04-21 11:43:00,208.761,208.78,208.747,208.753,82100000.0
2006-04-21 11:44:00,208.774,208.785,208.759,208.775,42200000.0
2006-04-21 11:45:00,208.774,208.812,208.774,208.805,52200000.0
2006-04-21 11:46:00,208.794,208.795,208.77,208.77,46300000.0
2006-04-21 11:47:00,208.749,208.758,208.734,208.734,18700000.0
2006-04-21 11:48:00,208.732,208.748,208.719,208.725,32600000.0
2006-04-21 11:49:00,208.713,208.753,208.701,208.753,32300000.0
2006-04-21 11:50:00,208.764,208.771,208.742,208.742,32800000.0
2006-04-21 11:51:00,208.755,208.76,208.748,208.75,46600000.0
2006-04-21 11:52:00,208.753,208.771,208.751,208.753,44300000.0
2006-04-21 11:53:00,208.755,208.763,208.745,208.745,76000001.0
2006-04-21 11:54:00,208.755,208.763,208.745,208.752,28300000.0
2006-04-21 11:55:00,208.76,208.76,208.745,208.75,44400000.0
2006-04-21 11:56:00,208.736,208.736,208.697,208.727,52300000.0
2006-04-21 11:57:00,208.729,208.744,208.726,208.744,54500000.0
2006-04-21 11:58:00,208.741,208.773,208.737,208.773,72600000.0
2006-04-21 11:59:00,208.795,208.828,208.776,208.825,67600000.0
2006-04-21 12:00:00,208.852,208.881,208.852,208.877,43200000.0
2006-04-21 12:01:00,208.894,208.904,208.846,208.857,45500000.0
2006-04-21 12:02:00,208.849,208.851,208.818,208.818,85999999.0
2006-04-21 12:03:00,208.815,208.837,208.813,208.827,35000001.0
2006-04-21 12:04:00,208.821,208.859,208.821,208.853,76100000.0
2006-04-21 12:05:00,208.833,208.843,208.804,208.812,49900000.0
2006-04-21 12:06:00,208.804,208.823,208.688,208.688,43800000.0
2006-04-21 12:07:00,208.658,208.682,208.647,208.657,86000000.0
2006-04-21 12:08:00,208.659,208.673,208.659,208.671,53400000.0
2006-04-21 12:09:00,208.666,208.668,208.656,208.656,44900000.0
2006-04-21 12:10:00,208.679,208.679,208.666,208.668,47900001.0
2006-04-21 12:11:00,208.662,208.667,208.647,208.659,33900000.0
2006-04-21 12:12:00,208.661,208.676,208.64,208.65,57700000.0
2006-04-21 12:13:00,208.65,208.662,208.639,208.648,41900000.0
2006-04-21 12:14:00,208.652,208.665,208.651,208.654,59100000.0
2006-04-21 12:15:00,208.649,208.661,208.64,208.645,47300000.0
2006-04-21 12:16:00,208.652,208.652,208.628,208.635,68200000.0
2006-04-21 12:17:00,208.628,208.638,208.591,208.609,37100000.0
2006-04-21 12:18:00,208.605,208.614,208.605,208.605,26600000.0
2006-04-21 12:19:00,208.598,208.64,208.591,208.64,72500000.0
2006-04-21 12:20:00,208.625,208.626,208.599,208.626,42200000.0
2006-04-21 12:21:00,208.639,208.651,208.607,208.626,80800002.0
2006-04-21 12:22:00,208.649,208.654,208.647,208.648,32300000.0
2006-04-21 12:23:00,208.673,208.677,208.662,208.675,20100000.0
2006-04-21 12:24:00,208.678,208.696,208.66,208.66,27500000.0
2006-04-21 12:25:00,208.652,208.664,208.644,208.657,73200000.0
2006-04-21 12:26:00,208.647,208.669,208.646,208.669,38400000.0
2006-04-21 12:27:00,208.664,208.672,208.638,208.65,76699998.0
2006-04-21 12:28:00,208.68,208.692,208.656,208.662,32100000.0
2006-04-21 12:29:00,208.677,208.681,208.646,208.662,28400000.0
2006-04-21 12:30:00,208.653,208.69,208.653,208.69,44799999.0
2006-04-21 12:31:00,208.695,208.709,208.693,208.701,51100000.0
2006-04-21 12:32:00,208.721,208.755,208.721,208.74,58699999.0
2006-04-21 12:33:00,208.725,208.725,208.692,208.7,47800000.0
2006-04-21 12:34:00,208.687,208.687,208.659,208.661,76100000.0
2006-04-21 12:35:00,208.668,208.676,208.639,208.655,43500000.0
2006-04-21 12:36:00,208.653,208.687,208.651,208.687,100500000.0
2006-04-21 12:37:00,208.702,208.706,208.681,208.69,67900000.0
2006-04-21 12:38:00,208.692,208.692,208.657,208.685,121100000.0
2006-04-21 12:39:00,208.681,208.688,208.675,208.688,62300000.0
2006-04-21 12:40:00,208.687,208.691,208.665,208.665,62600001.0
2006-04-21 12:41:00,208.669,208.674,208.646,208.646,73800001.0
2006-04-21 12:42:00,208.651,208.654,208.587,208.587,66700000.0
2006-04-21 12:43:00,208.592,208.6,208.582,208.595,52500000.0
2006-04-21 12:44:00,208.601,208.608,208.59,208.597,42100000.0
2006-04-21 12:45:00,208.599,208.602,208.586,208.589,73500001.0
2006-04-21 12:46:00,208.583,208.602,208.583,208.597,41900000.0
2006-04-21 12:47:00,208.611,208.642,208.611,208.642,77100000.0
2006-04-21 12:48:00,208.634,208.636,208.609,208.627,41100001.0
2006-04-21 12:49:00,208.632,208.652,208.632,208.633,103500001.0
2006-04-21 12:50:00,208.649,208.657,208.62,208.625,50000000.0
2006-04-21 12:51:00,208.616,208.627,208.593,208.627,33599999.0
2006-04-21 12:52:00,208.612,208.624,208.595,208.595,32300000.0
2006-04-21 12:53:00,208.584,208.613,208.584,208.595,42700000.0
2006-04-21 12:54:00,208.621,208.621,208.595,208.62,78600000.0
2006-04-21 12:55:00,208.606,208.607,208.587,208.607,51800000.0
2006-04-21 12:56:00,208.59,208.606,208.589,208.591,45099999.0
2006-04-21 12:57:00,208.589,208.614,208.565,208.614,62400000.0
2006-04-21 12:58:00,208.628,208.636,208.616,208.636,62000000.0
2006-04-21 12:59:00,208.645,208.662,208.628,208.662,63300000.0
2006-04-21 13:00:00,208.672,208.695,208.647,208.654,19200000.0
2006-04-21 13:01:00,208.667,208.682,208.641,208.641,54100000.0
2006-04-21 13:02:00,208.627,208.645,208.627,208.645,48200000.0
2006-04-21 13:03:00,208.655,208.658,208.643,208.658,72200000.0
2006-04-21 13:04:00,208.662,208.665,208.632,208.632,65100001.0
2006-04-21 13:05:00,208.655,208.655,208.635,208.652,70000001.0
2006-04-21 13:06:00,208.638,208.638,208.574,208.581,74000001.0
2006-04-21 13:07:00,208.602,208.7,208.602,208.7,52900000.0
2006-04-21 13:08:00,208.689,208.706,208.668,208.683,54400000.0
2006-04-21 13:09:00,208.69,208.71,208.677,208.677,57100000.0
2006-04-21 13:10:00,208.676,208.697,208.676,208.692,34800000.0
2006-04-21 13:11:00,208.695,208.698,208.674,208.688,46500001.0
2006-04-21 13:12:00,208.693,208.728,208.693,208.713,33800000.0
2006-04-21 13:13:00,208.68,208.68,208.64,208.64,21700000.0
2006-04-21 13:14:00,208.642,208.642,208.617,208.624,73500000.0
2006-04-21 13:15:00,208.625,208.645,208.606,208.606,50200000.0
2006-04-21 13:16:00,208.607,208.607,208.554,208.575,91600000.0
2006-04-21 13:17:00,208.572,208.597,208.56,208.597,48400000.0
2006-04-21 13:18:00,208.639,208.648,208.61,208.644,48600000.0
2006-04-21 13:19:00,208.621,208.632,208.601,208.631,39800000.0
2006-04-21 13:20:00,208.662,208.692,208.65,208.653,74000001.0
2006-04-21 13:21:00,208.646,208.698,208.646,208.686,55499999.0
2006-04-21 13:22:00,208.695,208.695,208.658,208.664,71600000.0
2006-04-21 13:23:00,208.67,208.672,208.654,208.654,66499999.0
2006-04-21 13:24:00,208.657,208.657,208.634,208.64,52600000.0
2006-04-21 13:25:00,208.619,208.638,208.619,208.628,40200000.0
2006-04-21 13:26:00,208.637,208.642,208.615,208.615,27800000.0
2006-04-21 13:27:00,208.622,208.648,208.622,208.636,30400000.0
2006-04-21 13:28:00,208.615,208.634,208.615,208.626,42399999.0
2006-04-21 13:29:00,208.613,208.619,208.605,208.605,67900000.0
2006-04-21 13:30:00,208.6,208.617,208.582,208.617,24900000.0
2006-04-21 13:31:00,208.627,208.627,208.612,208.613,38600000.0
2006-04-21 13:32:00,208.608,208.618,208.587,208.595,109400001.0
2006-04-21 13:33:00,208.595,208.628,208.595,208.628,25100000.0
2006-04-21 13:34:00,208.618,208.628,208.609,208.628,61200000.0
2006-04-21 13:35:00,208.623,208.643,208.618,208.618,33700000.0
2006-04-21 13:36:00,208.615,208.62,208.614,208.614,49100000.0
2006-04-21 13:37:00,208.607,208.625,208.59,208.625,42000000.0
2006-04-21 13:38:00,208.631,208.637,208.613,208.616,15700000.0
2006-04-21 13:39:00,208.629,208.649,208.624,208.627,55499999.0
2006-04-21 13:40:00,208.628,208.662,208.628,208.637,70200000.0
2006-04-21 13:41:00,208.645,208.645,208.635,208.645,14200000.0
2006-04-21 13:42:00,208.628,208.628,208.585,208.585,29900000.0
2006-04-21 13:43:00,208.582,208.585,208.567,208.585,34200000.0
2006-04-21 13:44:00,208.588,208.59,208.57,208.575,89500001.0
2006-04-21 13:45:00,208.553,208.56,208.542,208.55,63900000.0
2006-04-21 13:46:00,208.55,208.577,208.55,208.573,47800000.0
2006-04-21 13:47:00,208.574,208.574,208.553,208.57,57099999.0
2006-04-21 13:48:00,208.591,208.602,208.576,208.576,21900000.0
2006-04-21 13:49:00,208.582,208.607,208.575,208.607,43400000.0
2006-04-21 13:50:00,208.634,208.651,208.634,208.651,19100000.0
2006-04-21 13:51:00,208.664,208.668,208.645,208.645,53200000.0
2006-04-21 13:52:00,208.641,208.647,208.619,208.619,53200001.0
2006-04-21 13:53:00,208.602,208.639,208.602,208.639,55900000.0
2006-04-21 13:54:00,208.634,208.648,208.627,208.632,53799999.0
2006-04-21 13:55:00,208.616,208.627,208.611,208.625,49399999.0
2006-04-21 13:56:00,208.611,208.635,208.611,208.628,43700000.0
2006-04-21 13:57:00,208.636,208.645,208.628,208.633,32500000.0
2006-04-21 13:58:00,208.647,208.673,208.637,208.673,70900001.0
2006-04-21 13:59:00,208.675,208.68,208.651,208.651,63100000.0
2006-04-21 14:00:00,208.626,208.64,208.605,208.608,51700000.0
2006-04-21 14:01:00,208.584,208.597,208.575,208.575,58999999.0
2006-04-21 14:02:00,208.57,208.585,208.539,208.539,94100002.0
2006-04-21 14:03:00,208.521,208.532,208.484,208.51,15500000.0
2006-04-21 14:04:00,208.496,208.539,208.496,208.539,40500000.0
2006-04-21 14:05:00,208.54,208.555,208.529,208.554,70199999.0
2006-04-21 14:06:00,208.534,208.544,208.487,208.487,28300000.0
2006-04-21 14:07:00,208.471,208.471,208.431,208.437,34300000.0
2006-04-21 14:08:00,208.441,208.455,208.439,208.454,65299999.0
2006-04-21 14:09:00,208.431,208.431,208.418,208.421,11800000.0
2006-04-21 14:10:00,208.437,208.461,208.437,208.445,39100000.0
2006-04-21 14:11:00,208.443,208.458,208.438,208.45,69300001.0
2006-04-21 14:12:00,208.449,208.462,208.41,208.41,39700000.0
2006-04-21 14:13:00,208.403,208.434,208.402,208.415,50100001.0
2006-04-21 14:14:00,208.425,208.432,208.411,208.412,49099999.0
2006-04-21 14:15:00,208.414,208.457,208.406,208.452,42300000.0
2006-04-21 14:16:00,208.464,208.475,208.443,208.451,32200000.0
2006-04-21 14:17:00,208.439,208.456,208.427,208.445,47400000.0
2006-04-21 14:18:00,208.455,208.468,208.451,208.452,72500000.0
2006-04-21 14:19:00,208.446,208.459,208.44,208.453,30600000.0
2006-04-21 14:20:00,208.445,208.448,208.433,208.433,47400000.0
2006-04-21 14:21:00,208.43,208.436,208.407,208.436,51000001.0
2006-04-21 14:22:00,208.43,208.444,208.396,208.396,47900000.0
2006-04-21 14:23:00,208.395,208.402,208.383,208.383,41100000.0
2006-04-21 14:24:00,208.349,208.349,208.292,208.292,55000000.0
2006-04-21 14:25:00,208.308,208.324,208.263,208.263,47000000.0
2006-04-21 14:26:00,208.232,208.26,208.206,208.235,45800000.0
2006-04-21 14:27:00,208.24,208.343,208.24,208.343,62000000.0
2006-04-21 14:28:00,208.315,208.315,208.26,208.266,26100000.0
2006-04-21 14:29:00,208.263,208.384,208.263,208.384,40600000.0
2006-04-21 14:30:00,208.372,208.372,208.344,208.368,70999998.0
2006-04-21 14:31:00,208.358,208.372,208.346,208.36,55400001.0
2006-04-21 14:32:00,208.375,208.375,208.357,208.369,65500000.0
2006-04-21 14:33:00,208.373,208.415,208.373,208.384,66200000.0
2006-04-21 14:34:00,208.38,208.38,208.353,208.357,9900000.0
2006-04-21 14:35:00,208.368,208.395,208.35,208.383,30500000.0
2006-04-21 14:36:00,208.386,208.386,208.349,208.371,44200000.0
2006-04-21 14:37:00,208.38,208.385,208.37,208.37,29000000.0
2006-04-21 14:38:00,208.364,208.364,208.323,208.327,44400000.0
2006-04-21 14:39:00,208.306,208.324,208.289,208.289,76900000.0
2006-04-21 14:40:00,208.285,208.317,208.285,208.3,21400000.0
2006-04-21 14:41:00,208.314,208.314,208.249,208.249,29600000.0
2006-04-21 14:42:00,208.248,208.296,208.247,208.269,55600000.0
2006-04-21 14:43:00,208.24,208.24,208.196,208.196,22900000.0
2006-04-21 14:44:00,208.191,208.241,208.181,208.241,33800000.0
2006-04-21 14:45:00,208.238,208.266,208.238,208.249,50900000.0
2006-04-21 14:46:00,208.224,208.224,208.188,208.188,62100001.0
2006-04-21 14:47:00,208.197,208.202,208.174,208.193,33200000.0
2006-04-21 14:48:00,208.2,208.2,208.138,208.15,52800000.0
2006-04-21 14:49:00,208.12,208.132,208.087,208.087,60600000.0
2006-04-21 14:50:00,208.046,208.057,208.02,208.021,104099999.0
2006-04-21 14:51:00,208.022,208.04,207.993,207.996,72600000.0
2006-04-21 14:52:00,208.017,208.052,208.017,208.04,24700000.0
2006-04-21 14:53:00,208.029,208.029,207.973,207.989,91599999.0
2006-04-21 14:54:00,207.994,208.046,207.994,208.037,47000000.0
2006-04-21 14:55:00,208.053,208.092,208.051,208.074,74100000.0
2006-04-21 14:56:00,208.073,208.073,208.02,208.029,67300000.0
2006-04-21 14:57:00,208.033,208.085,208.033,208.083,60200000.0
2006-04-21 14:58:00,208.086,208.086,208.063,208.063,83899999.0
2006-04-21 14:59:00,208.046,208.1,208.043,208.1,50500000.0
2006-04-21 15:00:00,208.083,208.106,208.07,208.076,58100000.0
2006-04-21 15:01:00,208.074,208.079,208.035,208.06,72300000.0
2006-04-21 15:02:00,208.05,208.06,208.021,208.06,34700000.0
2006-04-21 15:03:00,208.075,208.093,208.005,208.005,67200001.0
2006-04-21 15:04:00,208.017,208.037,207.991,207.993,32600000.0
2006-04-21 15:05:00,207.961,207.984,207.945,207.971,26900000.0
2006-04-21 15:06:00,207.962,207.968,207.936,207.939,26900000.0
2006-04-21 15:07:00,207.965,207.968,207.941,207.967,43500000.0
2006-04-21 15:08:00,207.971,207.982,207.955,207.973,18000000.0
2006-04-21 15:09:00,207.971,207.982,207.968,207.98,59100000.0
2006-04-21 15:10:00,207.979,208.009,207.979,208.004,29500000.0
2006-04-21 15:11:00,208.004,208.017,207.998,207.998,25800000.0
2006-04-21 15:12:00,208.001,208.004,207.98,208.001,37400000.0
2006-04-21 15:13:00,207.989,208.03,207.989,208.015,68000001.0
2006-04-21 15:14:00,208.018,208.018,207.994,208.005,33000000.0
2006-04-21 15:15:00,208.01,208.024,207.984,207.999,24600000.0
2006-04-21 15:16:00,208.032,208.081,208.032,208.081,32900000.0
2006-04-21 15:17:00,208.094,208.103,208.077,208.095,43200001.0
2006-04-21 15:18:00,208.081,208.098,208.065,208.098,55800000.0
2006-04-21 15:19:00,208.099,208.099,208.033,208.039,64700000.0
2006-04-21 15:20:00,208.038,208.072,208.032,208.072,54900000.0
2006-04-21 15:21:00,208.071,208.073,208.058,208.061,32000000.0
2006-04-21 15:22:00,208.064,208.09,208.064,208.085,65200000.0
2006-04-21 15:23:00,208.103,208.147,208.103,208.117,43100000.0
2006-04-21 15:24:00,208.112,208.112,208.057,208.083,33900000.0
2006-04-21 15:25:00,208.102,208.116,208.102,208.111,35800000.0
2006-04-21 15:26:00,208.116,208.127,208.113,208.118,114000001.0
2006-04-21 15:27:00,208.118,208.14,208.118,208.129,29999999.0
2006-04-21 15:28:00,208.124,208.139,208.119,208.134,69900001.0
2006-04-21 15:29:00,208.13,208.148,208.121,208.125,59600000.0
2006-04-21 15:30:00,208.104,208.104,207.99,208.012,61800000.0
2006-04-21 15:31:00,207.999,208.014,207.987,207.987,88699999.0
2006-04-21 15:32:00,207.988,208.06,207.988,208.06,35300000.0
2006-04-21 15:33:00,208.054,208.07,208.052,208.061,38300000.0
2006-04-21 15:34:00,208.065,208.103,208.057,208.103,50900000.0
2006-04-21 15:35:00,208.084,208.084,208.058,208.069,80300002.0
2006-04-21 15:36:00,208.094,208.095,208.072,208.091,43600000.0
2006-04-21 15:37:00,208.093,208.156,208.08,208.156,42200000.0
2006-04-21 15:38:00,208.184,208.184,208.153,208.167,32800000.0
2006-04-21 15:39:00,208.158,208.158,208.12,208.12,30900000.0
2006-04-21 15:40:00,208.105,208.105,208.067,208.067,23500000.0
2006-04-21 15:41:00,208.087,208.087,208.059,208.066,33900000.0
2006-04-21 15:42:00,208.054,208.086,208.053,208.072,60099999.0
2006-04-21 15:43:00,208.09,208.103,208.069,208.101,26600000.0
2006-04-21 15:44:00,208.087,208.116,208.087,208.103,36300000.0
2006-04-21 15:45:00,208.1,208.118,208.099,208.102,50800000.0
2006-04-21 15:46:00,208.119,208.124,208.093,208.111,35500000.0
2006-04-21 15:47:00,208.127,208.16,208.108,208.108,68300000.0
2006-04-21 15:48:00,208.12,208.127,208.095,208.108,55000000.0
2006-04-21 15:49:00,208.107,208.113,208.096,208.11,34700000.0
2006-04-21 15:50:00,208.112,208.112,208.094,208.094,31100000.0
2006-04-21 15:51:00,208.099,208.114,208.088,208.093,70999999.0
2006-04-21 15:52:00,208.084,208.091,208.076,208.076,40100000.0
2006-04-21 15:53:00,208.077,208.112,208.075,208.079,93499998.0
2006-04-21 15:54:00,208.083,208.112,208.075,208.108,40400000.0
2006-04-21 15:55:00,208.104,208.116,208.088,208.116,56400000.0
2006-04-21 15:56:00,208.106,208.106,208.071,208.071,20800000.0
2006-04-21 15:57:00,208.059,208.065,208.019,208.02,26400000.0
2006-04-21 15:58:00,208.034,208.044,208.024,208.024,9600000.0
2006-04-21 15:59:00,208.008,208.008,207.922,207.931,32300000.0
2006-04-21 16:00:00,207.938,207.964,207.916,207.961,68299999.0
2006-04-21 16:01:00,207.989,208.017,207.968,208.003,56699999.0
2006-04-21 16:02:00,208.009,208.01,207.975,207.99,49000000.0
2006-04-21 16:03:00,208.002,208.035,207.984,207.984,50400000.0
2006-04-21 16:04:00,208.005,208.029,208.005,208.019,41600000.0
2006-04-21 16:05:00,208.016,208.016,207.962,207.969,35000000.0
2006-04-21 16:06:00,207.98,208.021,207.98,208.013,16600000.0
2006-04-21 16:07:00,208.024,208.045,208.022,208.033,50600000.0
2006-04-21 16:08:00,208.042,208.065,208.033,208.038,28600000.0
2006-04-21 16:09:00,208.021,208.023,207.986,208.023,30400000.0
2006-04-21 16:10:00,208.033,208.057,208.028,208.045,33000000.0
2006-04-21 16:11:00,208.035,208.05,208.014,208.035,17300000.0
2006-04-21 16:12:00,208.055,208.059,208.047,208.058,29100000.0
2006-04-21 16:13:00,208.067,208.102,208.067,208.101,44100000.0
2006-04-21 16:14:00,208.085,208.085,208.069,208.073,35900000.0
2006-04-21 16:15:00,208.087,208.087,208.035,208.043,73000001.0
2006-04-21 16:16:00,208.047,208.047,208.03,208.045,53900000.0
2006-04-21 16:17:00,208.043,208.052,208.026,208.042,35600000.0
2006-04-21 16:18:00,208.03,208.038,208.013,208.013,21900000.0
2006-04-21 16:19:00,208.033,208.035,208.01,208.01,29500000.0
2006-04-21 16:20:00,208.024,208.062,208.024,208.047,45000000.0
2006-04-21 16:21:00,208.061,208.104,208.061,208.077,59300000.0
2006-04-21 16:22:00,208.12,208.166,208.091,208.109,60299999.0
2006-04-21 16:23:00,208.105,208.105,208.047,208.047,41400000.0
2006-04-21 16:24:00,208.056,208.097,208.055,208.083,47300000.0
2006-04-21 16:25:00,208.098,208.152,208.098,208.152,28300000.0
2006-04-21 16:26:00,208.15,208.172,208.15,208.162,46400001.0
2006-04-21 16:27:00,208.146,208.149,208.111,208.114,25000000.0
2006-04-21 16:28:00,208.117,208.133,208.109,208.133,35400000.0
2006-04-21 16:29:00,208.112,208.112,208.046,208.058,93399999.0
2006-04-21 16:30:00,208.048,208.056,208.03,208.034,61400000.0
2006-04-21 16:31:00,207.987,208.022,207.939,207.939,78800001.0
2006-04-21 16:32:00,207.948,208.021,207.94,208.021,33500000.0
2006-04-21 16:33:00,208.044,208.091,208.028,208.091,84299999.0
2006-04-21 16:34:00,208.116,208.183,208.11,208.183,88500001.0
2006-04-21 16:35:00,208.184,208.264,208.184,208.233,37800000.0
2006-04-21 16:36:00,208.239,208.24,208.138,208.138,65500000.0
2006-04-21 16:37:00,208.132,208.227,208.132,208.195,76700000.0
2006-04-21 16:38:00,208.208,208.238,208.169,208.169,41500000.0
2006-04-21 16:39:00,208.186,208.207,208.185,208.185,29900000.0
2006-04-21 16:40:00,208.21,208.297,208.21,208.293,41800000.0
2006-04-21 16:41:00,208.317,208.378,208.317,208.352,76600000.0
2006-04-21 16:42:00,208.391,208.411,208.374,208.39,39600000.0
2006-04-21 16:43:00,208.441,208.508,208.44,208.475,28300000.0
2006-04-21 16:44:00,208.493,208.493,208.423,208.435,59900000.0
2006-04-21 16:45:00,208.412,208.435,208.391,208.42,101000001.0
2006-04-21 16:46:00,208.422,208.448,208.422,208.425,31700000.0
2006-04-21 16:47:00,208.423,208.458,208.402,208.433,34200000.0
2006-04-21 16:48:00,208.406,208.411,208.373,208.389,56900001.0
2006-04-21 16:49:00,208.358,208.395,208.346,208.362,52900000.0
2006-04-21 16:50:00,208.346,208.356,208.322,208.336,56800000.0
2006-04-21 16:51:00,208.336,208.392,208.336,208.36,80500000.0
2006-04-21 16:52:00,208.352,208.352,208.305,208.31,72600000.0
2006-04-21 16:53:00,208.305,208.334,208.303,208.334,87500000.0
2006-04-21 16:54:00,208.331,208.369,208.331,208.345,40500000.0
2006-04-21 16:55:00,208.33,208.447,208.33,208.427,53400000.0
2006-04-21 16:56:00,208.425,208.514,208.424,208.441,64499999.0
2006-04-21 16:57:00,208.418,208.435,208.394,208.412,59300000.0
2006-04-21 16:58:00,208.416,208.429,208.384,208.429,20900000.0
2006-04-21 16:59:00,208.395,208.437,208.35,208.35,86500001.0
2006-04-21 17:00:00,208.348,208.387,208.343,208.36,34600000.0
2006-04-21 17:01:00,208.389,208.422,208.387,208.41,48200000.0
2006-04-21 17:02:00,208.427,208.431,208.364,208.421,31700000.0
2006-04-21 17:03:00,208.444,208.448,208.4,208.417,52000000.0
2006-04-21 17:04:00,208.439,208.439,208.413,208.423,57100000.0
2006-04-21 17:05:00,208.439,208.464,208.419,208.426,80500001.0
2006-04-21 17:06:00,208.457,208.457,208.405,208.443,29200000.0
2006-04-21 17:07:00,208.449,208.453,208.432,208.453,19500000.0
2006-04-21 17:08:00,208.459,208.479,208.439,208.45,48200001.0
2006-04-21 17:09:00,208.426,208.443,208.415,208.415,81600001.0
2006-04-21 17:10:00,208.416,208.437,208.415,208.415,72000000.0
2006-04-21 17:11:00,208.414,208.456,208.414,208.456,79300000.0
2006-04-21 17:12:00,208.445,208.487,208.434,208.476,46100000.0
2006-04-21 17:13:00,208.482,208.517,208.43,208.43,55100000.0
2006-04-21 17:14:00,208.438,208.452,208.419,208.45,57500000.0
2006-04-21 17:15:00,208.449,208.449,208.399,208.413,51200000.0
2006-04-21 17:16:00,208.379,208.425,208.364,208.396,67300000.0
2006-04-21 17:17:00,208.4,208.43,208.376,208.376,34800000.0
2006-04-21 17:18:00,208.392,208.408,208.378,208.385,33900000.0
2006-04-21 17:19:00,208.412,208.412,208.313,208.325,39400000.0
2006-04-21 17:20:00,208.305,208.351,208.295,208.31,40600000.0
2006-04-21 17:21:00,208.32,208.331,208.313,208.328,36000000.0
2006-04-21 17:22:00,208.327,208.344,208.306,208.327,37400000.0
2006-04-21 17:23:00,208.335,208.365,208.314,208.365,36900000.0
2006-04-21 17:24:00,208.363,208.41,208.355,208.41,41800000.0
2006-04-21 17:25:00,208.392,208.411,208.366,208.411,53200000.0
2006-04-21 17:26:00,208.415,208.425,208.398,208.4,27700000.0
2006-04-21 17:27:00,208.392,208.436,208.391,208.436,50100000.0
2006-04-21 17:28:00,208.439,208.441,208.41,208.417,42200000.0
2006-04-21 17:29:00,208.44,208.44,208.398,208.398,57000000.0
2006-04-21 17:30:00,208.371,208.395,208.37,208.39,63700000.0
2006-04-21 17:31:00,208.385,208.438,208.385,208.42,54500000.0
2006-04-21 17:32:00,208.415,208.428,208.393,208.42,38800000.0
2006-04-21 17:33:00,208.424,208.443,208.405,208.41,57500000.0
2006-04-21 17:34:00,208.398,208.398,208.378,208.389,49800000.0
2006-04-21 17:35:00,208.376,208.388,208.371,208.38,53600000.0
2006-04-21 17:36:00,208.397,208.43,208.389,208.43,59200000.0
2006-04-21 17:37:00,208.435,208.441,208.425,208.44,48800001.0
2006-04-21 17:38:00,208.447,208.47,208.445,208.455,38700000.0
2006-04-21 17:39:00,208.445,208.482,208.444,208.482,33200000.0
2006-04-21 17:40:00,208.474,208.483,208.466,208.472,35900000.0
2006-04-21 17:41:00,208.483,208.483,208.43,208.445,54600000.0
2006-04-21 17:42:00,208.434,208.434,208.392,208.412,69599999.0
2006-04-21 17:43:00,208.408,208.408,208.356,208.373,28300000.0
2006-04-21 17:44:00,208.365,208.381,208.36,208.381,26200000.0
2006-04-21 17:45:00,208.403,208.404,208.374,208.374,77200000.0
2006-04-21 17:46:00,208.37,208.389,208.355,208.359,58500000.0
2006-04-21 17:47:00,208.372,208.372,208.347,208.355,74100000.0
2006-04-21 17:48:00,208.358,208.364,208.324,208.324,60000000.0
2006-04-21 17:49:00,208.347,208.352,208.322,208.322,32900000.0
2006-04-21 17:50:00,208.333,208.373,208.329,208.37,52700000.0
2006-04-21 17:51:00,208.386,208.413,208.372,208.372,73800000.0
2006-04-21 17:52:00,208.399,208.41,208.393,208.403,47900000.0
2006-04-21 17:53:00,208.395,208.433,208.367,208.433,43500000.0
2006-04-21 17:54:00,208.415,208.434,208.391,208.392,35000000.0
2006-04-21 17:55:00,208.38,208.412,208.38,208.412,19200000.0
2006-04-21 17:56:00,208.406,208.406,208.333,208.333,47400000.0
2006-04-21 17:57:00,208.32,208.383,208.32,208.376,45000000.0
2006-04-21 17:58:00,208.376,208.378,208.356,208.365,78100000.0
2006-04-21 17:59:00,208.359,208.37,208.274,208.274,81100000.0
2006-04-21 18:00:00,208.27,208.351,208.247,208.282,37700000.0
2006-04-21 18:01:00,208.295,208.318,208.277,208.305,506299998.0
2006-04-21 18:02:00,208.3,208.304,208.258,208.295,762999998.0
2006-04-21 18:03:00,208.305,208.305,208.224,208.236,745399996.0
2006-04-21 18:04:00,208.229,208.229,208.197,208.205,483200000.0
2006-04-21 18:05:00,208.22,208.23,208.192,208.195,654100003.0
2006-04-21 18:06:00,208.18,208.214,208.167,208.179,654700001.0
2006-04-21 18:07:00,208.189,208.236,208.189,208.215,734399999.0
2006-04-21 18:08:00,208.218,208.243,208.203,208.218,484300000.0
2006-04-21 18:09:00,208.218,208.249,208.215,208.225,541800001.0
2006-04-21 18:10:00,208.232,208.242,208.207,208.226,571299999.0
2006-04-21 18:11:00,208.22,208.245,208.215,208.227,420599999.0
2006-04-21 18:12:00,208.228,208.254,208.224,208.247,220200000.0
2006-04-21 18:13:00,208.253,208.272,208.25,208.25,449200001.0
2006-04-21 18:14:00,208.256,208.256,208.204,208.244,642499999.0
2006-04-21 18:15:00,208.256,208.309,208.237,208.299,684600000.0
2006-04-21 18:16:00,208.32,208.347,208.269,208.281,559900001.0
2006-04-21 18:17:00,208.285,208.352,208.281,208.298,157600000.0
2006-04-21 18:18:00,208.306,208.359,208.306,208.338,485300002.0
2006-04-21 18:19:00,208.32,208.322,208.279,208.285,514200002.0
2006-04-21 18:20:00,208.303,208.35,208.292,208.35,612900002.0
2006-04-21 18:21:00,208.325,208.352,208.292,208.307,478900001.0
2006-04-21 18:22:00,208.298,208.326,208.27,208.282,482899998.0
2006-04-21 18:23:00,208.275,208.312,208.261,208.288,832700000.0
2006-04-21 18:24:00,208.268,208.304,208.259,208.272,546699999.0
2006-04-21 18:25:00,208.283,208.319,208.266,208.318,423100000.0
2006-04-21 18:26:00,208.331,208.355,208.328,208.345,343099999.0
2006-04-21 18:27:00,208.346,208.374,208.324,208.359,461999997.0
2006-04-21 18:28:00,208.361,208.361,208.313,208.319,375300000.0
2006-04-21 18:29:00,208.322,208.341,208.303,208.341,465999999.0
2006-04-21 18:30:00,208.351,208.351,208.295,208.296,248800000.0
2006-04-21 18:31:00,208.296,208.313,208.28,208.281,353900001.0
2006-04-21 18:32:00,208.274,208.319,208.274,208.297,371500000.0
2006-04-21 18:33:00,208.304,208.316,208.292,208.298,465500001.0
2006-04-21 18:34:00,208.313,208.342,208.29,208.292,520599998.0
2006-04-21 18:35:00,208.282,208.3,208.255,208.255,409599998.0
2006-04-21 18:36:00,208.257,208.298,208.256,208.295,244900000.0
2006-04-21 18:37:00,208.29,208.3,208.281,208.281,177000000.0
2006-04-21 18:38:00,208.287,208.304,208.283,208.298,186000000.0
2006-04-21 18:39:00,208.293,208.299,208.255,208.263,142700001.0
2006-04-21 18:40:00,208.257,208.288,208.257,208.263,367699999.0
2006-04-21 18:41:00,208.25,208.275,208.25,208.267,262100002.0
2006-04-21 18:42:00,208.27,208.282,208.258,208.273,253199999.0
2006-04-21 18:43:00,208.267,208.285,208.25,208.26,129800000.0
2006-04-21 18:44:00,208.264,208.275,208.254,208.262,363499996.0
2006-04-21 18:45:00,208.265,208.283,208.257,208.27,167400000.0
2006-04-21 18:46:00,208.264,208.279,208.256,208.267,155300001.0
2006-04-21 18:47:00,208.27,208.316,208.27,208.316,126600000.0
2006-04-21 18:48:00,208.331,208.331,208.299,208.322,161700001.0
2006-04-21 18:49:00,208.308,208.318,208.267,208.268,223600000.0
2006-04-21 18:50:00,208.271,208.287,208.265,208.283,274899999.0
2006-04-21 18:51:00,208.27,208.278,208.251,208.278,212799999.0
2006-04-21 18:52:00,208.285,208.301,208.276,208.283,263600001.0
2006-04-21 18:53:00,208.296,208.329,208.296,208.316,202499999.0
2006-04-21 18:54:00,208.315,208.315,208.266,208.277,187999999.0
2006-04-21 18:55:00,208.285,208.311,208.275,208.286,198699999.0
2006-04-21 18:56:00,208.302,208.305,208.3,208.3,38600000.0
2006-04-21 18:57:00,208.295,208.3,208.285,208.29,228100001.0
2006-04-21 18:58:00,208.295,208.319,208.291,208.319,324200000.0
2006-04-21 18:59:00,208.305,208.319,208.287,208.297,216300000.0
2006-04-21 19:00:00,208.278,208.322,208.261,208.286,117999997.0
2006-04-21 19:01:00,208.278,208.286,208.253,208.284,120199999.0
2006-04-21 19:02:00,208.296,208.36,208.296,208.321,227099998.0
2006-04-21 19:03:00,208.32,208.365,208.32,208.343,224799999.0
2006-04-21 19:04:00,208.343,208.36,208.328,208.353,122900000.0
2006-04-21 19:05:00,208.348,208.348,208.295,208.295,188999999.0
2006-04-21 19:06:00,208.287,208.317,208.274,208.289,417600001.0
2006-04-21 19:07:00,208.295,208.305,208.205,208.205,276100001.0
2006-04-21 19:08:00,208.193,208.252,208.157,208.212,294300001.0
2006-04-21 19:09:00,208.226,208.274,208.225,208.263,173500000.0
2006-04-21 19:10:00,208.262,208.266,208.235,208.252,132100000.0
2006-04-21 19:11:00,208.256,208.263,208.252,208.252,34700000.0
2006-04-21 19:12:00,208.253,208.281,208.253,208.28,92599999.0
2006-04-21 19:13:00,208.287,208.309,208.284,208.3,138799999.0
2006-04-21 19:14:00,208.291,208.291,208.261,208.265,283200001.0
2006-04-21 19:15:00,208.259,208.259,208.226,208.248,330000000.0
2006-04-21 19:16:00,208.259,208.277,208.259,208.265,53000000.0
2006-04-21 19:17:00,208.281,208.289,208.277,208.285,116200000.0
2006-04-21 19:18:00,208.281,208.302,208.265,208.265,175899999.0
2006-04-21 19:19:00,208.264,208.295,208.264,208.278,229399998.0
2006-04-21 19:20:00,208.285,208.309,208.279,208.309,121300000.0
2006-04-21 19:21:00,208.306,208.306,208.275,208.275,164500002.0
2006-04-21 19:22:00,208.27,208.288,208.257,208.257,153400001.0
2006-04-21 19:23:00,208.256,208.339,208.256,208.284,402700001.0
2006-04-21 19:24:00,208.277,208.277,208.244,208.244,124000001.0
2006-04-21 19:25:00,208.25,208.293,208.25,208.293,289400001.0
2006-04-21 19:26:00,208.295,208.296,208.259,208.285,430700000.0
2006-04-21 19:27:00,208.28,208.295,208.261,208.273,257400000.0
2006-04-21 19:28:00,208.279,208.293,208.274,208.282,221799998.0
2006-04-21 19:29:00,208.279,208.283,208.27,208.282,51400000.0
2006-04-21 19:30:00,208.282,208.287,208.269,208.27,288399999.0
2006-04-21 19:31:00,208.263,208.279,208.263,208.271,128599999.0
2006-04-21 19:32:00,208.271,208.296,208.27,208.294,406900002.0
2006-04-21 19:33:00,208.305,208.32,208.291,208.32,176799998.0
2006-04-21 19:34:00,208.32,208.32,208.3,208.301,207499999.0
2006-04-21 19:35:00,208.293,208.31,208.29,208.3,311599997.0
2006-04-21 19:36:00,208.303,208.303,208.282,208.288,291900001.0
2006-04-21 19:37:00,208.294,208.299,208.276,208.28,129400000.0
2006-04-21 19:38:00,208.28,208.289,208.26,208.264,163499999.0
2006-04-21 19:39:00,208.265,208.276,208.259,208.273,191699999.0
2006-04-21 19:40:00,208.285,208.285,208.255,208.255,337200002.0
2006-04-21 19:41:00,208.266,208.292,208.266,208.278,303200000.0
2006-04-21 19:42:00,208.285,208.293,208.273,208.288,180899999.0
2006-04-21 19:43:00,208.298,208.301,208.285,208.285,69100001.0
2006-04-21 19:44:00,208.281,208.313,208.281,208.293,214200000.0
2006-04-21 19:45:00,208.312,208.355,208.312,208.354,69500000.0
2006-04-21 19:46:00,208.361,208.361,208.305,208.309,201300002.0
2006-04-21 19:47:00,208.309,208.33,208.309,208.33,72800000.0
2006-04-21 19:48:00,208.314,208.337,208.308,208.312,233900000.0
2006-04-21 19:49:00,208.304,208.317,208.27,208.272,150700001.0
2006-04-21 19:50:00,208.28,208.286,208.247,208.275,140500000.0
2006-04-21 19:51:00,208.27,208.274,208.251,208.258,131900000.0
2006-04-21 19:52:00,208.275,208.283,208.269,208.27,122100001.0
2006-04-21 19:53:00,208.284,208.332,208.284,208.302,134700000.0
2006-04-21 19:54:00,208.301,208.326,208.299,208.305,214399996.0
2006-04-21 19:55:00,208.297,208.297,208.281,208.283,36900000.0
2006-04-21 19:56:00,208.29,208.326,208.289,208.319,165800000.0
2006-04-21 19:57:00,208.32,208.335,208.32,208.33,126900000.0
2006-04-21 19:58:00,208.309,208.333,208.304,208.304,285199999.0
2006-04-21 19:59:00,208.308,208.308,208.288,208.288,172999998.0
2006-04-21 20:00:00,208.28,208.285,208.254,208.254,101400000.0
2006-04-21 20:01:00,208.254,208.278,208.254,208.266,102000000.0
2006-04-21 20:02:00,208.263,208.272,208.24,208.258,182800000.0
2006-04-21 20:03:00,208.255,208.272,208.252,208.259,106300000.0
2006-04-21 20:04:00,208.257,208.257,208.246,208.246,118700000.0
2006-04-21 20:05:00,208.244,208.257,208.224,208.253,120300000.0
2006-04-21 20:06:00,208.253,208.258,208.232,208.25,251699999.0
2006-04-21 20:07:00,208.265,208.265,208.25,208.26,179200000.0
2006-04-21 20:08:00,208.261,208.262,208.231,208.231,225400001.0
2006-04-21 20:09:00,208.232,208.234,208.216,208.226,124399999.0
2006-04-21 20:10:00,208.226,208.233,208.214,208.23,137900001.0
2006-04-21 20:11:00,208.231,208.231,208.202,208.217,412600000.0
2006-04-21 20:12:00,208.22,208.245,208.215,208.229,492600001.0
2006-04-21 20:13:00,208.237,208.249,208.229,208.243,187999999.0
2006-04-21 20:14:00,208.247,208.267,208.247,208.255,207000000.0
2006-04-21 20:15:00,208.261,208.273,208.24,208.254,300599999.0
2006-04-21 20:16:00,208.253,208.276,208.251,208.258,167800000.0
2006-04-21 20:17:00,208.262,208.29,208.243,208.243,64700000.0
2006-04-21 20:18:00,208.23,208.23,208.213,208.222,151500000.0
2006-04-21 20:19:00,208.242,208.256,208.242,208.253,107200000.0
2006-04-21 20:20:00,208.255,208.27,208.25,208.265,276199999.0
2006-04-21 20:21:00,208.263,208.264,208.232,208.232,180900001.0
2006-04-21 20:22:00,208.229,208.234,208.202,208.23,237099998.0
2006-04-21 20:23:00,208.24,208.3,208.236,208.266,152000000.0
2006-04-21 20:24:00,208.263,208.264,208.231,208.241,174299999.0
2006-04-21 20:25:00,208.241,208.262,208.241,208.254,282900000.0
2006-04-21 20:26:00,208.263,208.288,208.26,208.287,275900001.0
2006-04-21 20:27:00,208.282,208.293,208.257,208.277,229200002.0
2006-04-21 20:28:00,208.27,208.27,208.231,208.231,442900000.0
2006-04-21 20:29:00,208.23,208.244,208.185,208.185,459399999.0
2006-04-21 20:30:00,208.195,208.22,208.193,208.22,529600001.0
2006-04-21 20:31:00,208.225,208.239,208.212,208.22,493699997.0
2006-04-21 20:32:00,208.225,208.237,208.209,208.226,558400001.0
2006-04-21 20:33:00,208.22,208.242,208.22,208.242,169100000.0
2006-04-21 20:34:00,208.24,208.27,208.24,208.27,139300000.0
2006-04-21 20:35:00,208.275,208.294,208.275,208.291,91000000.0
2006-04-21 20:36:00,208.287,208.287,208.256,208.283,130600002.0
2006-04-21 20:37:00,208.276,208.277,208.246,208.258,70900000.0
2006-04-21 20:38:00,208.258,208.277,208.247,208.271,268599999.0
2006-04-21 20:39:00,208.278,208.282,208.261,208.261,162499999.0
2006-04-21 20:40:00,208.258,208.258,208.227,208.246,429499999.0
2006-04-21 20:41:00,208.249,208.259,208.218,208.259,262199999.0
2006-04-21 20:42:00,208.268,208.297,208.261,208.286,209000000.0
2006-04-21 20:43:00,208.272,208.272,208.203,208.203,252399999.0
2006-04-21 20:44:00,208.205,208.229,208.201,208.201,314500001.0
2006-04-21 20:45:00,208.205,208.242,208.198,208.24,274499998.0
2006-04-21 20:46:00,208.248,208.259,208.237,208.248,261399999.0
2006-04-21 20:47:00,208.237,208.237,208.195,208.195,240899999.0
2006-04-21 20:48:00,208.2,208.202,208.181,208.187,243000000.0
2006-04-21 20:49:00,208.2,208.201,208.17,208.17,121900001.0
2006-04-21 20:50:00,208.143,208.161,208.111,208.111,371700001.0
2006-04-21 20:51:00,208.097,208.106,208.07,208.075,85300000.0
2006-04-21 20:52:00,208.069,208.078,208.034,208.04,129300002.0
2006-04-21 20:53:00,208.027,208.044,208.012,208.025,248999999.0
2006-04-21 20:54:00,208.034,208.047,208.021,208.04,140900000.0
2006-04-21 20:55:00,208.041,208.054,208.029,208.036,294899999.0
2006-04-21 20:56:00,208.032,208.032,207.999,208.018,195700000.0
2006-04-21 20:57:00,208.013,208.019,207.99,208.007,401800000.0
2006-04-21 20:58:00,207.998,208.012,207.987,207.998,301600001.0
2006-04-21 20:59:00,207.997,208.003,207.962,207.962,555299998.0
2006-04-21 21:00:00,207.965,208.021,207.965,208.003,432500000.0
2006-04-21 21:01:00,208.011,208.026,207.997,208.002,383300000.0
2006-04-21 21:02:00,208.006,208.03,208.003,208.007,287999998.0
2006-04-21 21:03:00,208.002,208.013,207.989,207.989,253100001.0
2006-04-21 21:04:00,208.002,208.002,207.982,207.983,99600000.0
2006-04-21 21:05:00,207.977,208.005,207.954,207.954,127800001.0
2006-04-21 21:06:00,207.941,207.942,207.926,207.932,150600000.0
2006-04-21 21:07:00,207.96,207.981,207.954,207.98,222900001.0
2006-04-21 21:08:00,207.975,207.975,207.895,207.918,151300001.0
2006-04-21 21:09:00,207.927,207.952,207.927,207.939,85200000.0
2006-04-21 21:10:00,207.926,207.926,207.874,207.874,93700000.0
2006-04-21 21:11:00,207.878,207.915,207.868,207.915,99700000.0
2006-04-21 21:12:00,207.929,207.963,207.929,207.947,123400000.0
2006-04-21 21:13:00,207.95,207.95,207.924,207.924,202999999.0
2006-04-21 21:14:00,207.917,207.939,207.899,207.899,324099999.0
2006-04-21 21:15:00,207.897,207.906,207.861,207.886,329000000.0
2006-04-21 21:16:00,207.892,207.914,207.888,207.892,113000001.0
2006-04-21 21:17:00,207.894,207.918,207.864,207.877,345100005.0
2006-04-21 21:18:00,207.877,207.891,207.829,207.835,162700000.0
2006-04-21 21:19:00,207.835,207.857,207.831,207.831,177800001.0
2006-04-21 21:20:00,207.818,207.828,207.77,207.822,354699999.0
2006-04-21 21:21:00,207.818,207.818,207.764,207.811,242200001.0
2006-04-21 21:22:00,207.825,207.825,207.778,207.778,195000001.0
2006-04-21 21:23:00,207.775,207.797,207.774,207.795,126700000.0
2006-04-21 21:24:00,207.794,207.811,207.78,207.796,173600000.0
2006-04-21 21:25:00,207.805,207.835,207.8,207.813,333600000.0
2006-04-21 21:26:00,207.805,207.81,207.78,207.78,163200000.0
2006-04-21 21:27:00,207.787,207.787,207.765,207.781,144800000.0
2006-04-21 21:28:00,207.783,207.783,207.725,207.725,132300000.0
2006-04-21 21:29:00,207.728,207.764,207.728,207.756,65900000.0
2006-04-21 21:30:00,207.76,207.77,207.753,207.753,52000000.0
2006-04-21 21:31:00,207.726,207.737,207.71,207.712,67600000.0
2006-04-21 21:32:00,207.715,207.752,207.706,207.732,112700001.0
2006-04-21 21:33:00,207.732,207.751,207.72,207.738,171800000.0
2006-04-21 21:34:00,207.74,207.74,207.706,207.706,110700001.0
2006-04-21 21:35:00,207.692,207.724,207.688,207.724,56700000.0
2006-04-21 21:36:00,207.744,207.745,207.728,207.745,46100000.0
2006-04-21 21:37:00,207.754,207.782,207.754,207.762,145700000.0
2006-04-21 21:38:00,207.75,207.761,207.742,207.753,41200000.0
2006-04-21 21:39:00,207.766,207.793,207.766,207.793,45699999.0
2006-04-21 21:40:00,207.792,207.792,207.737,207.737,65100000.0
2006-04-21 21:41:00,207.738,207.763,207.738,207.751,55599999.0
2006-04-21 21:42:00,207.756,207.804,207.735,207.735,167400000.0
2006-04-21 21:43:00,207.738,207.757,207.738,207.752,49499999.0
2006-04-21 21:44:00,207.747,207.747,207.689,207.694,227700001.0
2006-04-21 21:45:00,207.697,207.706,207.689,207.706,109700001.0
2006-04-21 21:46:00,207.705,207.788,207.7,207.788,103000000.0
2006-04-21 21:47:00,207.787,207.791,207.729,207.746,63100000.0
2006-04-21 21:48:00,207.744,207.77,207.744,207.752,137199999.0
2006-04-21 21:49:00,207.732,207.759,207.732,207.758,69200000.0
2006-04-21 21:50:00,207.769,207.769,207.727,207.73,13600000.0
2006-04-21 21:51:00,207.735,207.754,207.735,207.735,127199998.0
2006-04-21 21:52:00,207.721,207.76,207.71,207.76,33400000.0
2006-04-21 21:53:00,207.77,207.771,207.743,207.771,30200000.0
2006-04-21 21:54:00,207.781,207.798,207.76,207.795,91100000.0
2006-04-21 21:55:00,207.792,207.792,207.761,207.775,96500000.0
2006-04-21 21:56:00,207.77,207.774,207.762,207.773,29600000.0
2006-04-21 21:57:00,207.791,207.844,207.791,207.817,63900001.0
2006-04-21 21:58:00,207.818,207.859,207.757,207.858,44800000.0
2006-04-21 21:59:00,207.879,207.879,207.819,207.826,127200000.0
2006-04-21 22:00:00,207.818,207.874,207.818,207.874,165199999.0
2006-04-21 22:01:00,207.886,207.893,207.85,207.852,167500000.0
2006-04-21 22:02:00,207.839,207.866,207.832,207.866,256300001.0
2006-04-21 22:03:00,207.868,207.868,207.844,207.844,49600000.0
2006-04-21 22:04:00,207.835,207.869,207.777,207.79,178600000.0
2006-04-21 22:05:00,207.787,207.834,207.782,207.81,112300000.0
2006-04-21 22:06:00,207.814,207.87,207.814,207.87,50600000.0
2006-04-21 22:07:00,207.874,207.904,207.874,207.904,54200000.0
2006-04-21 22:08:00,207.906,207.906,207.87,207.886,60799999.0
2006-04-21 22:09:00,207.889,207.892,207.878,207.881,53600000.0
2006-04-21 22:10:00,207.867,207.867,207.847,207.852,39299999.0
2006-04-21 22:11:00,207.84,207.852,207.815,207.821,87300000.0
2006-04-21 22:12:00,207.828,207.828,207.8,207.802,63000001.0
2006-04-21 22:13:00,207.812,207.838,207.812,207.835,41200000.0
2006-04-21 22:14:00,207.839,207.866,207.837,207.86,52300000.0
2006-04-21 22:15:00,207.858,207.864,207.838,207.84,123500000.0
2006-04-21 22:16:00,207.839,207.843,207.808,207.808,217800000.0
2006-04-21 22:17:00,207.803,207.813,207.79,207.79,55600000.0
2006-04-21 22:18:00,207.806,207.806,207.788,207.788,77500000.0
2006-04-21 22:19:00,207.792,207.813,207.792,207.81,47200000.0
2006-04-21 22:20:00,207.815,207.815,207.785,207.785,74900000.0
2006-04-21 22:21:00,207.783,207.805,207.778,207.778,52400000.0
2006-04-21 22:22:00,207.775,207.776,207.746,207.765,32800000.0
2006-04-21 22:23:00,207.775,207.775,207.697,207.697,83500000.0
2006-04-21 22:24:00,207.698,207.712,207.683,207.712,54300000.0
2006-04-21 22:25:00,207.687,207.687,207.626,207.653,73000000.0
2006-04-21 22:26:00,207.649,207.667,207.644,207.652,32700000.0
2006-04-21 22:27:00,207.642,207.68,207.64,207.662,262000001.0
2006-04-21 22:28:00,207.684,207.69,207.647,207.647,35800000.0
2006-04-21 22:29:00,207.652,207.669,207.648,207.652,205200001.0
2006-04-21 22:30:00,207.65,207.662,207.649,207.662,54999999.0
2006-04-21 22:31:00,207.671,207.685,207.671,207.673,91300000.0
2006-04-21 22:32:00,207.658,207.669,207.634,207.634,99300000.0
2006-04-21 22:33:00,207.635,207.641,207.619,207.625,179600000.0
2006-04-21 22:34:00,207.631,207.646,207.624,207.633,254900001.0
2006-04-21 22:35:00,207.636,207.636,207.603,207.605,41600000.0
2006-04-21 22:36:00,207.613,207.643,207.613,207.636,96099999.0
2006-04-21 22:37:00,207.638,207.638,207.614,207.625,59100000.0
2006-04-21 22:38:00,207.636,207.636,207.614,207.614,29799999.0
2006-04-21 22:39:00,207.623,207.653,207.621,207.621,43800000.0
2006-04-21 22:40:00,207.62,207.629,207.615,207.615,48500000.0
2006-04-21 22:41:00,207.624,207.624,207.61,207.617,48600001.0
2006-04-21 22:42:00,207.621,207.621,207.585,207.585,46300000.0
2006-04-21 22:43:00,207.585,207.588,207.567,207.571,84899999.0
2006-04-21 22:44:00,207.579,207.636,207.566,207.608,123500000.0
2006-04-21 22:45:00,207.633,207.639,207.623,207.623,113600000.0
2006-04-21 22:46:00,207.617,207.62,207.606,207.615,72500001.0
2006-04-21 22:47:00,207.615,207.634,207.615,207.629,91300000.0
2006-04-21 22:48:00,207.64,207.65,207.625,207.632,71600000.0
2006-04-21 22:49:00,207.629,207.638,207.629,207.632,44500000.0
2006-04-21 22:50:00,207.636,207.649,207.625,207.649,30200000.0
2006-04-21 22:51:00,207.67,207.726,207.67,207.726,96599998.0
2006-04-21 22:52:00,207.724,207.724,207.677,207.677,74499999.0
2006-04-21 22:53:00,207.672,207.729,207.672,207.68,123200000.0
2006-04-21 22:54:00,207.68,207.712,207.676,207.676,48300000.0
2006-04-21 22:55:00,207.667,207.703,207.667,207.684,59000000.0
2006-04-21 22:56:00,207.694,207.747,207.685,207.685,88800000.0
2006-04-21 22:57:00,207.67,207.688,207.625,207.664,98500000.0
2006-04-21 22:58:00,207.685,207.723,207.685,207.69,45200000.0
2006-04-21 22:59:00,207.685,207.705,207.685,207.695,66600000.0
2006-04-23 23:00:00,207.157,207.157,206.392,206.4,54500000.0
2006-04-23 23:01:00,206.468,206.533,206.439,206.533,66600000.0
2006-04-23 23:02:00,206.575,206.622,206.457,206.457,27500000.0
2006-04-23 23:03:00,206.428,206.475,206.37,206.37,65900000.0
2006-04-23 23:04:00,206.311,206.416,206.275,206.367,41600000.0
2006-04-23 23:05:00,206.343,206.518,206.299,206.513,47900000.0
2006-04-23 23:06:00,206.435,206.507,206.412,206.507,50599999.0
2006-04-23 23:07:00,206.46,206.499,206.434,206.438,82400001.0
2006-04-23 23:08:00,206.451,206.537,206.451,206.537,58400000.0
2006-04-23 23:09:00,206.455,206.471,206.392,206.392,31100000.0
2006-04-23 23:10:00,206.482,206.515,206.447,206.476,105300000.0
2006-04-23 23:11:00,206.463,206.551,206.462,206.525,80100001.0
2006-04-23 23:12:00,206.518,206.555,206.49,206.524,51400000.0
2006-04-23 23:13:00,206.577,206.577,206.495,206.503,42100000.0
2006-04-23 23:14:00,206.529,206.55,206.467,206.53,53600000.0
2006-04-23 23:15:00,206.588,206.622,206.541,206.543,53700001.0
2006-04-23 23:16:00,206.55,206.625,206.486,206.577,34600000.0
2006-04-23 23:17:00,206.555,206.648,206.515,206.648,53500001.0
2006-04-23 23:18:00,206.667,206.67,206.537,206.58,65200000.0
2006-04-23 23:19:00,206.648,206.664,206.585,206.609,31800001.0
2006-04-23 23:20:00,206.612,206.623,206.513,206.526,66200001.0
2006-04-23 23:21:00,206.552,206.584,206.544,206.564,99500000.0
2006-04-23 23:22:00,206.576,206.639,206.576,206.613,61700001.0
2006-04-23 23:23:00,206.567,206.644,206.546,206.573,48499999.0
2006-04-23 23:24:00,206.589,206.601,206.558,206.575,55900000.0
2006-04-23 23:25:00,206.577,206.613,206.567,206.606,45900000.0
2006-04-23 23:26:00,206.639,206.639,206.549,206.564,50500000.0
2006-04-23 23:27:00,206.574,206.624,206.543,206.624,31600000.0
2006-04-23 23:28:00,206.581,206.615,206.581,206.606,62200000.0
2006-04-23 23:29:00,206.597,206.645,206.562,206.613,31500000.0
2006-04-23 23:30:00,206.63,206.646,206.567,206.573,85800000.0
2006-04-23 23:31:00,206.551,206.576,206.529,206.549,100300000.0
2006-04-23 23:32:00,206.542,206.621,206.515,206.593,63800000.0
2006-04-23 23:33:00,206.585,206.615,206.558,206.59,55300001.0
2006-04-23 23:34:00,206.609,206.648,206.609,206.63,32600000.0
2006-04-23 23:35:00,206.622,206.661,206.582,206.638,35400000.0
2006-04-23 23:36:00,206.655,206.669,206.605,206.654,77399999.0
2006-04-23 23:37:00,206.678,206.685,206.625,206.646,72799999.0
2006-04-23 23:38:00,206.68,206.694,206.647,206.694,36100000.0
2006-04-23 23:39:00,206.675,206.718,206.648,206.718,58200001.0
2006-04-23 23:40:00,206.685,206.691,206.637,206.659,74100000.0
2006-04-23 23:41:00,206.682,206.705,206.635,206.689,61500000.0
2006-04-23 23:42:00,206.727,206.727,206.628,206.637,40800000.0
2006-04-23 23:43:00,206.618,206.727,206.61,206.725,74499998.0
2006-04-23 23:44:00,206.752,206.752,206.635,206.635,52300000.0
2006-04-23 23:45:00,206.661,206.698,206.641,206.663,47000000.0
2006-04-23 23:46:00,206.662,206.673,206.6,206.617,39399999.0
2006-04-23 23:47:00,206.697,206.709,206.661,206.681,31900000.0
2006-04-23 23:48:00,206.694,206.695,206.638,206.693,40700000.0
2006-04-23 23:49:00,206.72,206.731,206.67,206.731,68500000.0
2006-04-23 23:50:00,206.731,206.746,206.711,206.715,53100001.0
2006-04-23 23:51:00,206.73,206.737,206.668,206.678,53300000.0
2006-04-23 23:52:00,206.658,206.711,206.64,206.673,95000000.0
2006-04-23 23:53:00,206.674,206.695,206.652,206.667,77100001.0
2006-04-23 23:54:00,206.649,206.695,206.638,206.663,39200000.0
2006-04-23 23:55:00,206.645,206.704,206.622,206.674,43000000.0
2006-04-23 23:56:00,206.685,206.691,206.636,206.686,55400000.0
2006-04-23 23:57:00,206.662,206.688,206.632,206.68,33800000.0
2006-04-23 23:58:00,206.677,206.679,206.623,206.66,79100001.0
2006-04-23 23:59:00,206.712,206.733,206.644,206.672,39800000.0
2006-04-24 00:00:00,206.668,206.791,206.63,206.774,34800000.0
2006-04-24 00:01:00,206.745,206.759,206.691,206.708,57100000.0
2006-04-24 00:02:00,206.647,206.665,206.594,206.594,73500000.0
2006-04-24 00:03:00,206.512,206.569,206.484,206.559,20400000.0
2006-04-24 00:04:00,206.565,206.623,206.519,206.623,47700000.0
2006-04-24 00:05:00,206.606,206.669,206.586,206.669,41400000.0
2006-04-24 00:06:00,206.545,206.633,206.534,206.589,53100000.0
2006-04-24 00:07:00,206.533,206.564,206.485,206.505,56000001.0
2006-04-24 00:08:00,206.483,206.503,206.453,206.483,76200000.0
2006-04-24 00:09:00,206.472,206.509,206.446,206.504,64499999.0
2006-04-24 00:10:00,206.44,206.447,206.369,206.369,59500000.0
2006-04-24 00:11:00,206.363,206.397,206.329,206.373,37000000.0
2006-04-24 00:12:00,206.393,206.483,206.388,206.477,50200000.0
2006-04-24 00:13:00,206.468,206.501,206.433,206.47,43600000.0
2006-04-24 00:14:00,206.517,206.517,206.477,206.48,52700000.0
2006-04-24 00:15:00,206.494,206.511,206.459,206.466,34600000.0
2006-04-24 00:16:00,206.463,206.518,206.46,206.49,70200002.0
2006-04-24 00:17:00,206.808,207.208,206.451,206.451,75200000.0
2006-04-24 00:18:00,206.422,206.422,206.368,206.37,64800000.0
2006-04-24 00:19:00,206.376,206.428,206.376,206.424,39200000.0
2006-04-24 00:20:00,206.423,206.453,206.423,206.447,39000000.0
2006-04-24 00:21:00,206.467,206.571,206.456,206.571,61800000.0
2006-04-24 00:22:00,206.581,206.624,206.581,206.618,21000000.0
2006-04-24 00:23:00,206.616,206.616,206.574,206.607,20700000.0
2006-04-24 00:24:00,206.618,206.633,206.615,206.615,42800000.0
2006-04-24 00:25:00,206.616,206.616,206.566,206.57,36300000.0
2006-04-24 00:26:00,206.55,206.556,206.535,206.547,44500000.0
2006-04-24 00:27:00,206.557,206.574,206.551,206.574,74700000.0
2006-04-24 00:28:00,206.562,206.568,206.535,206.552,41600000.0
2006-04-24 00:29:00,206.524,206.524,206.484,206.485,73100001.0
2006-04-24 00:30:00,206.477,206.541,206.477,206.541,20400000.0
2006-04-24 00:31:00,206.567,206.591,206.567,206.58,23800000.0
2006-04-24 00:32:00,206.576,206.602,206.565,206.602,34300000.0
2006-04-24 00:33:00,206.603,206.619,206.59,206.613,39900000.0
2006-04-24 00:34:00,206.641,206.659,206.641,206.659,11500000.0
2006-04-24 00:35:00,206.679,206.723,206.675,206.723,46200000.0
2006-04-24 00:36:00,206.723,206.78,206.723,206.78,30900000.0
2006-04-24 00:37:00,206.783,206.783,206.753,206.768,54699999.0
2006-04-24 00:38:00,206.766,206.773,206.753,206.755,32300000.0
2006-04-24 00:39:00,206.758,206.773,206.749,206.749,54700000.0
2006-04-24 00:40:00,206.75,206.785,206.743,206.776,25000000.0
2006-04-24 00:41:00,206.788,206.822,206.787,206.822,26200000.0
2006-04-24 00:42:00,206.818,206.829,206.792,206.806,51100000.0
2006-04-24 00:43:00,206.814,206.83,206.814,206.818,37800000.0
2006-04-24 00:44:00,206.824,206.826,206.81,206.826,54900000.0
2006-04-24 00:45:00,206.804,206.804,206.772,206.78,42300000.0
2006-04-24 00:46:00,206.75,206.75,206.718,206.721,28900000.0
2006-04-24 00:47:00,206.733,206.748,206.685,206.685,39500000.0
2006-04-24 00:48:00,206.684,206.712,206.684,206.712,51100000.0
2006-04-24 00:49:00,206.707,206.762,206.707,206.753,41000001.0
2006-04-24 00:50:00,206.766,206.79,206.733,206.79,23900000.0
2006-04-24 00:51:00,206.799,206.818,206.778,206.818,62800000.0
2006-04-24 00:52:00,206.838,206.838,206.807,206.825,56000000.0
2006-04-24 00:53:00,206.825,206.837,206.82,206.837,19600000.0
2006-04-24 00:54:00,206.829,206.867,206.829,206.859,40900000.0
2006-04-24 00:55:00,206.866,206.877,206.841,206.841,32400000.0
2006-04-24 00:56:00,206.849,206.87,206.849,206.87,30800000.0
2006-04-24 00:57:00,206.863,206.863,206.813,206.837,52400000.0
2006-04-24 00:58:00,206.815,206.825,206.813,206.817,43299999.0
2006-04-24 00:59:00,206.82,206.825,206.81,206.815,48000000.0
2006-04-24 01:00:00,206.825,206.825,206.817,206.822,31400000.0
2006-04-24 01:01:00,206.815,206.817,206.81,206.815,52100000.0
2006-04-24 01:02:00,206.822,206.83,206.81,206.827,63800000.0
2006-04-24 01:03:00,206.813,206.83,206.813,206.828,40500000.0
2006-04-24 01:04:00,206.819,206.832,206.778,206.791,48500000.0
2006-04-24 01:05:00,206.857,206.857,206.778,206.799,26100000.0
2006-04-24 01:06:00,206.807,206.814,206.748,206.79,54000000.0
2006-04-24 01:07:00,206.832,206.843,206.779,206.796,42900000.0
2006-04-24 01:08:00,206.842,206.861,206.799,206.826,61300001.0
2006-04-24 01:09:00,206.887,206.887,206.832,206.858,35200000.0
2006-04-24 01:10:00,206.86,206.884,206.823,206.829,61399999.0
2006-04-24 01:11:00,206.808,206.871,206.803,206.871,44900000.0
2006-04-24 01:12:00,206.856,206.893,206.837,206.889,31600000.0
2006-04-24 01:13:00,206.872,206.9,206.857,206.889,83900001.0
2006-04-24 01:14:00,206.905,206.92,206.849,206.885,57500000.0
2006-04-24 01:15:00,206.925,206.935,206.866,206.896,52800000.0
2006-04-24 01:16:00,206.85,206.893,206.832,206.852,51800000.0
2006-04-24 01:17:00,206.845,206.904,206.826,206.894,48900000.0
2006-04-24 01:18:00,206.922,206.94,206.861,206.865,31300000.0
2006-04-24 01:19:00,206.887,206.921,206.865,206.884,42000000.0
2006-04-24 01:20:00,206.912,206.919,206.837,206.88,73400000.0
2006-04-24 01:21:00,206.902,206.908,206.83,206.83,45699999.0
2006-04-24 01:22:00,206.873,206.957,206.87,206.957,27000000.0
2006-04-24 01:23:00,206.931,206.955,206.898,206.925,45699999.0
2006-04-24 01:24:00,206.979,206.991,206.943,206.962,39699999.0
2006-04-24 01:25:00,206.927,206.95,206.899,206.914,49500000.0
2006-04-24 01:26:00,206.98,207.014,206.911,206.943,79600000.0
2006-04-24 01:27:00,206.997,207.003,206.911,206.911,42599999.0
2006-04-24 01:28:00,206.903,206.965,206.891,206.956,32699999.0
2006-04-24 01:29:00,206.935,206.958,206.896,206.934,63400000.0
2006-04-24 01:30:00,206.987,206.987,206.9,206.924,29200000.0
2006-04-24 01:31:00,206.949,206.958,206.882,206.901,68500001.0
2006-04-24 01:32:00,206.942,206.942,206.86,206.899,66000001.0
2006-04-24 01:33:00,206.91,206.99,206.91,206.986,36900000.0
2006-04-24 01:34:00,206.965,206.965,206.883,206.914,33400000.0
2006-04-24 01:35:00,206.912,206.952,206.91,206.921,39100001.0
2006-04-24 01:36:00,206.907,206.999,206.907,206.977,58600000.0
2006-04-24 01:37:00,206.968,206.979,206.949,206.97,41499999.0
2006-04-24 01:38:00,206.973,206.981,206.929,206.961,64700000.0
2006-04-24 01:39:00,206.943,206.992,206.918,206.969,49900000.0
2006-04-24 01:40:00,206.961,207.054,206.944,207.027,51100000.0
2006-04-24 01:41:00,207.044,207.066,206.999,206.999,44300000.0
2006-04-24 01:42:00,207.071,207.08,207.015,207.065,41400000.0
2006-04-24 01:43:00,207.023,207.051,206.992,207.031,61900000.0
2006-04-24 01:44:00,207.01,207.056,206.983,207.0,67200000.0
2006-04-24 01:45:00,207.012,207.024,206.953,206.953,57800000.0
2006-04-24 01:46:00,206.903,206.991,206.903,206.978,69700001.0
2006-04-24 01:47:00,206.977,206.978,206.879,206.922,48600000.0
2006-04-24 01:48:00,206.919,206.951,206.895,206.95,49700000.0
2006-04-24 01:49:00,206.937,206.952,206.902,206.913,45500000.0
2006-04-24 01:50:00,206.893,206.942,206.865,206.91,59299999.0
2006-04-24 01:51:00,206.895,206.937,206.888,206.925,50200000.0
2006-04-24 01:52:00,206.907,206.963,206.882,206.956,84200000.0
2006-04-24 01:53:00,206.948,207.07,206.948,207.07,36000000.0
2006-04-24 01:54:00,207.036,207.109,207.036,207.103,50200000.0
2006-04-24 01:55:00,207.098,207.114,207.067,207.099,45300000.0
2006-04-24 01:56:00,207.112,207.112,207.036,207.043,34800000.0
2006-04-24 01:57:00,207.097,207.097,207.026,207.032,28800000.0
2006-04-24 01:58:00,207.03,207.093,207.03,207.064,62100000.0
2006-04-24 01:59:00,207.083,207.092,207.002,207.016,21100000.0
2006-04-24 02:00:00,207.057,207.082,207.049,207.065,45000000.0
2006-04-24 02:01:00,207.037,207.054,207.01,207.015,35100000.0
2006-04-24 02:02:00,207.034,207.063,206.985,206.985,57900000.0
2006-04-24 02:03:00,206.995,206.995,206.949,206.986,40100000.0
2006-04-24 02:04:00,207.005,207.005,206.919,206.943,41900000.0
2006-04-24 02:05:00,206.972,206.976,206.86,206.867,40200000.0
2006-04-24 02:06:00,206.841,206.894,206.829,206.889,17100000.0
2006-04-24 02:07:00,206.879,206.899,206.842,206.859,49600000.0
2006-04-24 02:08:00,206.858,206.878,206.786,206.786,53600000.0
2006-04-24 02:09:00,206.832,206.833,206.739,206.739,75500000.0
2006-04-24 02:10:00,206.769,206.802,206.761,206.784,58100000.0
2006-04-24 02:11:00,206.803,206.815,206.775,206.796,42700000.0
2006-04-24 02:12:00,206.787,206.811,206.743,206.8,41900000.0
2006-04-24 02:13:00,206.792,206.794,206.733,206.733,48700000.0
2006-04-24 02:14:00,206.757,206.781,206.725,206.776,71300000.0
2006-04-24 02:15:00,206.781,206.801,206.771,206.801,59000000.0
2006-04-24 02:16:00,206.819,206.894,206.811,206.885,59899999.0
2006-04-24 02:17:00,206.871,206.909,206.851,206.863,51800000.0
2006-04-24 02:18:00,206.847,206.876,206.792,206.827,61700000.0
2006-04-24 02:19:00,206.803,206.897,206.803,206.852,49800000.0
2006-04-24 02:20:00,206.892,206.92,206.876,206.892,43400001.0
2006-04-24 02:21:00,206.926,206.961,206.895,206.961,57800000.0
2006-04-24 02:22:00,206.945,206.96,206.924,206.93,42900000.0
2006-04-24 02:23:00,206.918,206.959,206.904,206.929,55000001.0
2006-04-24 02:24:00,206.941,207.028,206.927,207.018,47399999.0
2006-04-24 02:25:00,207.026,207.036,207.001,207.021,58500000.0
2006-04-24 02:26:00,207.005,207.056,206.989,207.052,42000000.0
2006-04-24 02:27:00,207.074,207.089,207.024,207.051,58000001.0
2006-04-24 02:28:00,207.033,207.042,206.98,207.002,46300000.0
2006-04-24 02:29:00,207.041,207.053,207.027,207.034,37200000.0
2006-04-24 02:30:00,207.041,207.054,207.004,207.017,55999999.0
2006-04-24 02:31:00,207.026,207.069,207.0,207.051,42500000.0
2006-04-24 02:32:00,207.049,207.051,206.998,207.016,83500000.0
2006-04-24 02:33:00,207.037,207.059,206.964,207.031,74700000.0
2006-04-24 02:34:00,207.03,207.038,206.972,206.991,43400000.0
2006-04-24 02:35:00,206.984,207.0,206.944,206.95,28800000.0
2006-04-24 02:36:00,206.982,207.001,206.956,207.0,78600003.0
2006-04-24 02:37:00,207.013,207.055,206.996,207.055,63699999.0
2006-04-24 02:38:00,207.048,207.057,206.989,207.028,26200000.0
2006-04-24 02:39:00,207.027,207.031,206.954,206.985,49600000.0
2006-04-24 02:40:00,206.961,206.993,206.934,206.959,91900000.0
2006-04-24 02:41:00,206.926,206.959,206.895,206.939,57600000.0
2006-04-24 02:42:00,206.949,206.954,206.857,206.857,43600000.0
2006-04-24 02:43:00,206.848,206.866,206.825,206.831,29400000.0
2006-04-24 02:44:00,206.805,206.857,206.805,206.857,71700001.0
2006-04-24 02:45:00,206.83,206.834,206.761,206.796,29200000.0
2006-04-24 02:46:00,206.798,206.833,206.782,206.833,36600000.0
2006-04-24 02:47:00,206.827,206.87,206.817,206.87,80600001.0
2006-04-24 02:48:00,206.865,206.867,206.77,206.821,62600000.0
2006-04-24 02:49:00,206.771,206.833,206.769,206.801,65699999.0
2006-04-24 02:50:00,206.841,206.86,206.804,206.836,73300000.0
2006-04-24 02:51:00,206.827,206.841,206.805,206.821,33400000.0
2006-04-24 02:52:00,206.803,206.844,206.789,206.815,39800000.0
2006-04-24 02:53:00,206.75,206.762,206.691,206.715,31600000.0
2006-04-24 02:54:00,206.685,206.701,206.628,206.663,35500000.0
2006-04-24 02:55:00,206.645,206.669,206.628,206.664,58100000.0
2006-04-24 02:56:00,206.642,206.687,206.622,206.677,88499998.0
2006-04-24 02:57:00,206.675,206.703,206.654,206.654,52699999.0
2006-04-24 02:58:00,206.637,206.649,206.615,206.635,18800000.0
2006-04-24 02:59:00,206.625,206.627,206.395,206.415,68800000.0
2006-04-24 03:00:00,206.425,206.471,206.421,206.421,58600000.0
2006-04-24 03:01:00,206.438,206.515,206.428,206.502,39600000.0
2006-04-24 03:02:00,206.452,206.549,206.452,206.543,73800000.0
2006-04-24 03:03:00,206.531,206.604,206.523,206.58,68700000.0
2006-04-24 03:04:00,206.592,206.631,206.571,206.631,34000000.0
2006-04-24 03:05:00,206.593,206.66,206.587,206.623,64000000.0
2006-04-24 03:06:00,206.675,206.693,206.605,206.663,57500000.0
2006-04-24 03:07:00,206.715,206.733,206.663,206.663,46700000.0
2006-04-24 03:08:00,206.692,206.758,206.688,206.745,48799999.0
2006-04-24 03:09:00,206.72,206.741,206.707,206.741,31900000.0
2006-04-24 03:10:00,206.739,206.741,206.649,206.657,85600000.0
2006-04-24 03:11:00,206.655,206.72,206.625,206.632,42500000.0
2006-04-24 03:12:00,206.632,206.632,206.602,206.607,16000000.0
2006-04-24 03:13:00,206.632,206.636,206.603,206.612,43400001.0
2006-04-24 03:14:00,206.629,206.636,206.558,206.594,49099999.0
2006-04-24 03:15:00,206.627,206.697,206.627,206.697,42400001.0
2006-04-24 03:16:00,206.698,206.767,206.676,206.767,69200001.0
2006-04-24 03:17:00,206.72,206.769,206.692,206.725,50300000.0
2006-04-24 03:18:00,206.703,206.756,206.696,206.723,61300001.0
2006-04-24 03:19:00,206.69,206.754,206.682,206.732,40500000.0
2006-04-24 03:20:00,206.712,206.763,206.706,206.747,46700000.0
2006-04-24 03:21:00,206.791,206.8,206.734,206.779,71000000.0
2006-04-24 03:22:00,206.796,206.824,206.775,206.806,40400000.0
2006-04-24 03:23:00,206.824,206.824,206.789,206.808,43800000.0
2006-04-24 03:24:00,206.768,206.811,206.768,206.798,40800000.0
2006-04-24 03:25:00,206.795,206.813,206.763,206.813,33100000.0
2006-04-24 03:26:00,206.835,206.854,206.786,206.831,28900000.0
2006-04-24 03:27:00,206.8,206.877,206.796,206.868,60900000.0
2006-04-24 03:28:00,206.861,206.864,206.779,206.809,49900001.0
2006-04-24 03:29:00,206.83,206.831,206.743,206.756,54800000.0
2006-04-24 03:30:00,206.764,206.796,206.747,206.751,88099999.0
2006-04-24 03:31:00,206.803,206.823,206.74,206.807,50400001.0
2006-04-24 03:32:00,206.795,206.877,206.783,206.875,49400000.0
2006-04-24 03:33:00,206.883,206.939,206.88,206.93,22400000.0
2006-04-24 03:34:00,206.922,206.939,206.853,206.893,84299999.0
2006-04-24 03:35:00,206.865,206.917,206.865,206.884,62899999.0
2006-04-24 03:36:00,206.907,206.92,206.841,206.895,26400000.0
2006-04-24 03:37:00,206.932,206.956,206.893,206.902,44600000.0
2006-04-24 03:38:00,206.914,206.932,206.875,206.898,39300000.0
2006-04-24 03:39:00,206.897,206.929,206.886,206.914,24000000.0
2006-04-24 03:40:00,206.917,206.968,206.9,206.968,39000000.0
2006-04-24 03:41:00,206.93,206.931,206.878,206.89,74800001.0
2006-04-24 03:42:00,206.908,206.931,206.872,206.917,73200001.0
2006-04-24 03:43:00,206.952,206.97,206.867,206.914,56500000.0
2006-04-24 03:44:00,206.928,206.928,206.9,206.909,65699999.0
2006-04-24 03:45:00,206.907,206.907,206.892,206.892,19900000.0
2006-04-24 03:46:00,206.866,206.88,206.83,206.83,77600001.0
2006-04-24 03:47:00,206.846,206.881,206.845,206.881,78100000.0
2006-04-24 03:48:00,206.886,206.909,206.886,206.909,35800000.0
2006-04-24 03:49:00,206.904,206.911,206.895,206.905,55100000.0
2006-04-24 03:50:00,206.884,206.886,206.884,206.886,5600000.0
2006-04-24 03:51:00,206.861,206.868,206.844,206.844,35900000.0
2006-04-24 03:52:00,206.835,206.835,206.798,206.798,58600000.0
2006-04-24 03:53:00,206.792,206.805,206.792,206.797,37100000.0
2006-04-24 03:54:00,206.802,206.817,206.802,206.815,17200000.0
2006-04-24 03:55:00,206.82,206.82,206.768,206.769,53899999.0
2006-04-24 03:56:00,206.75,206.789,206.75,206.784,61400000.0
2006-04-24 03:57:00,206.782,206.79,206.769,206.777,55100001.0
2006-04-24 03:58:00,206.766,206.778,206.753,206.778,50100000.0
2006-04-24 03:59:00,206.775,206.775,206.737,206.737,24500000.0
2006-04-24 04:00:00,206.72,206.72,206.688,206.688,70999999.0
2006-04-24 04:01:00,206.68,206.697,206.671,206.697,52100000.0
2006-04-24 04:02:00,206.702,206.719,206.702,206.703,60200000.0
2006-04-24 04:03:00,206.72,206.72,206.713,206.714,16500000.0
2006-04-24 04:04:00,206.715,206.72,206.71,206.715,50700000.0
2006-04-24 04:05:00,206.72,206.757,206.72,206.741,56000000.0
2006-04-24 04:06:00,206.746,206.748,206.735,206.739,65800001.0
2006-04-24 04:07:00,206.745,206.745,206.733,206.744,44900000.0
2006-04-24 04:08:00,206.741,206.77,206.717,206.77,66300000.0
2006-04-24 04:09:00,206.766,206.777,206.752,206.752,96900000.0
2006-04-24 04:10:00,206.772,206.792,206.763,206.763,75600001.0
2006-04-24 04:11:00,206.753,206.771,206.744,206.765,43700000.0
2006-04-24 04:12:00,206.756,206.802,206.756,206.802,69100000.0
2006-04-24 04:13:00,206.796,206.796,206.764,206.77,29100000.0
2006-04-24 04:14:00,206.753,206.753,206.68,206.68,45800000.0
2006-04-24 04:15:00,206.676,206.745,206.676,206.745,43900000.0
2006-04-24 04:16:00,206.736,206.746,206.728,206.746,31800001.0
2006-04-24 04:17:00,206.753,206.793,206.753,206.793,43100000.0
2006-04-24 04:18:00,206.779,206.779,206.763,206.778,27300000.0
2006-04-24 04:19:00,206.776,206.785,206.755,206.772,51100000.0
2006-04-24 04:20:00,206.774,206.784,206.754,206.754,87300003.0
2006-04-24 04:21:00,206.745,206.745,206.718,206.718,58099998.0
2006-04-24 04:22:00,206.697,206.736,206.69,206.721,27700000.0
2006-04-24 04:23:00,206.728,206.737,206.711,206.73,60100000.0
2006-04-24 04:24:00,206.735,206.75,206.732,206.75,83100000.0
2006-04-24 04:25:00,206.729,206.752,206.729,206.744,38000000.0
2006-04-24 04:26:00,206.758,206.769,206.745,206.748,49600000.0
2006-04-24 04:27:00,206.72,206.732,206.709,206.711,60600000.0
2006-04-24 04:28:00,206.698,206.714,206.693,206.693,36700000.0
2006-04-24 04:29:00,206.698,206.713,206.698,206.701,32000000.0
2006-04-24 04:30:00,206.703,206.709,206.692,206.708,47000000.0
2006-04-24 04:31:00,206.71,206.71,206.684,206.699,64800001.0
2006-04-24 04:32:00,206.679,206.679,206.628,206.669,43000000.0
2006-04-24 04:33:00,206.668,206.696,206.668,206.696,21700000.0
2006-04-24 04:34:00,206.694,206.702,206.688,206.697,41900000.0
2006-04-24 04:35:00,206.716,206.716,206.714,206.714,12000000.0
2006-04-24 04:36:00,206.708,206.717,206.691,206.7,29900000.0
2006-04-24 04:37:00,206.695,206.71,206.672,206.71,66200000.0
2006-04-24 04:38:00,206.726,206.726,206.691,206.715,27700000.0
2006-04-24 04:39:00,206.725,206.725,206.71,206.722,17000000.0
2006-04-24 04:40:00,206.715,206.715,206.684,206.684,38300000.0
2006-04-24 04:41:00,206.679,206.692,206.666,206.692,20600000.0
2006-04-24 04:42:00,206.687,206.691,206.663,206.665,55400000.0
2006-04-24 04:43:00,206.682,206.696,206.678,206.684,38500000.0
2006-04-24 04:44:00,206.706,206.71,206.694,206.695,28100000.0
2006-04-24 04:45:00,206.682,206.712,206.682,206.7,69700001.0
2006-04-24 04:46:00,206.699,206.701,206.68,206.68,61900001.0
2006-04-24 04:47:00,206.676,206.676,206.636,206.641,20200000.0
2006-04-24 04:48:00,206.659,206.68,206.658,206.667,25900000.0
2006-04-24 04:49:00,206.665,206.682,206.664,206.675,40600000.0
2006-04-24 04:50:00,206.683,206.685,206.677,206.681,52600000.0
2006-04-24 04:51:00,206.673,206.673,206.651,206.662,28000000.0
2006-04-24 04:52:00,206.657,206.657,206.627,206.633,75500000.0
2006-04-24 04:53:00,206.632,206.632,206.588,206.603,36500000.0
2006-04-24 04:54:00,206.596,206.611,206.58,206.607,65300000.0
2006-04-24 04:55:00,206.591,206.601,206.567,206.567,62499999.0
2006-04-24 04:56:00,206.588,206.612,206.588,206.594,35600000.0
2006-04-24 04:57:00,206.592,206.608,206.579,206.608,33200000.0
2006-04-24 04:58:00,206.607,206.629,206.6,206.6,56500000.0
2006-04-24 04:59:00,206.603,206.61,206.595,206.595,44300000.0
2006-04-24 05:00:00,206.601,206.615,206.595,206.599,72300001.0
2006-04-24 05:01:00,206.581,206.592,206.574,206.592,66199999.0
2006-04-24 05:02:00,206.591,206.615,206.584,206.584,57400000.0
2006-04-24 05:03:00,206.573,206.597,206.56,206.597,24500000.0
2006-04-24 05:04:00,206.612,206.613,206.6,206.6,16400000.0
2006-04-24 05:05:00,206.603,206.608,206.595,206.595,35100000.0
2006-04-24 05:06:00,206.592,206.618,206.592,206.606,50799999.0
2006-04-24 05:07:00,206.62,206.62,206.61,206.61,5600000.0
2006-04-24 05:08:00,206.608,206.633,206.607,206.621,76299999.0
2006-04-24 05:09:00,206.614,206.618,206.604,206.618,42200000.0
2006-04-24 05:10:00,206.614,206.628,206.608,206.612,38300000.0
2006-04-24 05:11:00,206.616,206.654,206.612,206.654,80200000.0
2006-04-24 05:12:00,206.651,206.663,206.65,206.663,13900000.0
2006-04-24 05:13:00,206.671,206.695,206.66,206.675,45500000.0
2006-04-24 05:14:00,206.689,206.693,206.661,206.679,70499999.0
2006-04-24 05:15:00,206.675,206.675,206.659,206.659,38999999.0
2006-04-24 05:16:00,206.672,206.684,206.67,206.68,63700000.0
2006-04-24 05:17:00,206.675,206.68,206.648,206.662,41600000.0
2006-04-24 05:18:00,206.663,206.663,206.628,206.638,48900001.0
2006-04-24 05:19:00,206.635,206.647,206.618,206.636,72100000.0
2006-04-24 05:20:00,206.657,206.665,206.656,206.656,21600000.0
2006-04-24 05:21:00,206.663,206.68,206.651,206.651,57699999.0
2006-04-24 05:22:00,206.652,206.652,206.633,206.638,75799999.0
2006-04-24 05:23:00,206.653,206.658,206.641,206.641,100900002.0
2006-04-24 05:24:00,206.642,206.642,206.61,206.634,58200000.0
2006-04-24 05:25:00,206.641,206.641,206.621,206.623,40000000.0
2006-04-24 05:26:00,206.611,206.626,206.608,206.608,37300000.0
2006-04-24 05:27:00,206.613,206.618,206.604,206.611,41300000.0
2006-04-24 05:28:00,206.612,206.622,206.599,206.622,29100000.0
2006-04-24 05:29:00,206.617,206.625,206.609,206.61,42800000.0
2006-04-24 05:30:00,206.629,206.635,206.611,206.62,59700000.0
2006-04-24 05:31:00,206.628,206.648,206.628,206.637,39500001.0
2006-04-24 05:32:00,206.659,206.67,206.649,206.67,49000000.0
2006-04-24 05:33:00,206.673,206.685,206.666,206.672,34400000.0
2006-04-24 05:34:00,206.669,206.678,206.665,206.676,21100000.0
2006-04-24 05:35:00,206.692,206.709,206.683,206.707,59900000.0
2006-04-24 05:36:00,206.697,206.715,206.681,206.706,51500001.0
2006-04-24 05:37:00,206.719,206.729,206.696,206.696,53900000.0
2006-04-24 05:38:00,206.693,206.715,206.693,206.715,43400000.0
2006-04-24 05:39:00,206.706,206.719,206.706,206.709,47100000.0
2006-04-24 05:40:00,206.718,206.732,206.718,206.732,41499999.0
2006-04-24 05:41:00,206.708,206.732,206.701,206.704,28800000.0
2006-04-24 05:42:00,206.698,206.728,206.683,206.683,24300000.0
2006-04-24 05:43:00,206.696,206.712,206.695,206.712,52100000.0
2006-04-24 05:44:00,206.719,206.719,206.687,206.708,40100000.0
2006-04-24 05:45:00,206.719,206.724,206.712,206.718,41800001.0
2006-04-24 05:46:00,206.712,206.729,206.691,206.708,67900000.0
2006-04-24 05:47:00,206.729,206.752,206.727,206.727,45900000.0
2006-04-24 05:48:00,206.721,206.721,206.696,206.705,58600000.0
2006-04-24 05:49:00,206.699,206.709,206.693,206.696,28300000.0
2006-04-24 05:50:00,206.675,206.688,206.667,206.674,97600000.0
2006-04-24 05:51:00,206.675,206.688,206.66,206.66,55400000.0
2006-04-24 05:52:00,206.677,206.677,206.645,206.663,65100000.0
2006-04-24 05:53:00,206.649,206.672,206.647,206.672,16700000.0
2006-04-24 05:54:00,206.674,206.674,206.641,206.658,41800000.0
2006-04-24 05:55:00,206.662,206.677,206.654,206.654,44000000.0
2006-04-24 05:56:00,206.653,206.679,206.653,206.657,67900000.0
2006-04-24 05:57:00,206.674,206.674,206.652,206.662,44099999.0
2006-04-24 05:58:00,206.672,206.672,206.641,206.644,30200000.0
2006-04-24 05:59:00,206.642,206.669,206.642,206.659,48300000.0
2006-04-24 06:00:00,206.671,206.693,206.671,206.675,49900000.0
2006-04-24 06:01:00,206.685,206.696,206.67,206.67,39100000.0
2006-04-24 06:02:00,206.671,206.683,206.66,206.66,32000000.0
2006-04-24 06:03:00,206.639,206.653,206.639,206.644,40800001.0
2006-04-24 06:04:00,206.645,206.666,206.644,206.651,60000001.0
2006-04-24 06:05:00,206.643,206.671,206.642,206.66,51899999.0
2006-04-24 06:06:00,206.66,206.68,206.643,206.665,61700000.0
2006-04-24 06:07:00,206.665,206.692,206.659,206.67,26800000.0
2006-04-24 06:08:00,206.682,206.71,206.682,206.692,24200000.0
2006-04-24 06:09:00,206.682,206.725,206.682,206.71,61000000.0
2006-04-24 06:10:00,206.707,206.73,206.707,206.73,37799999.0
2006-04-24 06:11:00,206.723,206.729,206.71,206.71,84300000.0
2006-04-24 06:12:00,206.712,206.731,206.704,206.704,19900000.0
2006-04-24 06:13:00,206.693,206.702,206.688,206.699,21800000.0
2006-04-24 06:14:00,206.69,206.693,206.665,206.693,44800000.0
2006-04-24 06:15:00,206.698,206.712,206.684,206.712,41800000.0
2006-04-24 06:16:00,206.722,206.731,206.714,206.714,48300000.0
2006-04-24 06:17:00,206.715,206.724,206.703,206.703,22000000.0
2006-04-24 06:18:00,206.69,206.715,206.69,206.715,33500000.0
2006-04-24 06:19:00,206.732,206.732,206.684,206.714,43900001.0
2006-04-24 06:20:00,206.737,206.742,206.725,206.732,91700000.0
2006-04-24 06:21:00,206.725,206.735,206.725,206.725,34800000.0
2006-04-24 06:22:00,206.725,206.74,206.72,206.72,37800000.0
2006-04-24 06:23:00,206.747,206.756,206.745,206.756,71400000.0
2006-04-24 06:24:00,206.746,206.761,206.746,206.753,41300000.0
2006-04-24 06:25:00,206.75,206.754,206.74,206.74,48999999.0
2006-04-24 06:26:00,206.735,206.746,206.728,206.732,78900000.0
2006-04-24 06:27:00,206.707,206.727,206.697,206.701,101000000.0
2006-04-24 06:28:00,206.692,206.707,206.692,206.707,51100000.0
2006-04-24 06:29:00,206.71,206.714,206.692,206.711,73200000.0
2006-04-24 06:30:00,206.717,206.73,206.717,206.723,46300000.0
2006-04-24 06:31:00,206.727,206.727,206.698,206.698,97900001.0
2006-04-24 06:32:00,206.705,206.724,206.697,206.697,23900000.0
2006-04-24 06:33:00,206.692,206.701,206.673,206.701,43200000.0
2006-04-24 06:34:00,206.714,206.728,206.714,206.718,30200000.0
2006-04-24 06:35:00,206.705,206.72,206.702,206.702,59300000.0
2006-04-24 06:36:00,206.71,206.722,206.705,206.722,34400001.0
2006-04-24 06:37:00,206.729,206.741,206.72,206.72,37900000.0
2006-04-24 06:38:00,206.73,206.73,206.707,206.707,58700001.0
2006-04-24 06:39:00,206.703,206.712,206.699,206.708,56999999.0
2006-04-24 06:40:00,206.706,206.724,206.701,206.708,50200000.0
2006-04-24 06:41:00,206.696,206.713,206.689,206.713,40700000.0
2006-04-24 06:42:00,206.718,206.719,206.711,206.711,116000000.0
2006-04-24 06:43:00,206.712,206.721,206.694,206.707,44300000.0
2006-04-24 06:44:00,206.71,206.71,206.7,206.7,19500000.0
2006-04-24 06:45:00,206.699,206.7,206.687,206.699,18400000.0
2006-04-24 06:46:00,206.69,206.713,206.69,206.711,66200001.0
2006-04-24 06:47:00,206.708,206.717,206.688,206.691,62900001.0
2006-04-24 06:48:00,206.686,206.696,206.67,206.696,39400000.0
2006-04-24 06:49:00,206.654,206.654,206.626,206.648,27300000.0
2006-04-24 06:50:00,206.636,206.641,206.61,206.62,74600000.0
2006-04-24 06:51:00,206.635,206.642,206.618,206.618,88100000.0
2006-04-24 06:52:00,206.605,206.625,206.601,206.602,53600000.0
2006-04-24 06:53:00,206.602,206.63,206.594,206.63,14600000.0
2006-04-24 06:54:00,206.612,206.637,206.612,206.623,43200000.0
2006-04-24 06:55:00,206.605,206.616,206.58,206.604,60200000.0
2006-04-24 06:56:00,206.602,206.602,206.583,206.6,68300001.0
2006-04-24 06:57:00,206.614,206.614,206.584,206.587,28200000.0
2006-04-24 06:58:00,206.546,206.603,206.546,206.603,44200000.0
2006-04-24 06:59:00,206.616,206.633,206.598,206.633,45800000.0
2006-04-24 07:00:00,206.641,206.658,206.614,206.614,38700000.0
2006-04-24 07:01:00,206.598,206.621,206.598,206.616,62500000.0
2006-04-24 07:02:00,206.605,206.607,206.58,206.58,24800000.0
2006-04-24 07:03:00,206.566,206.569,206.551,206.556,36500000.0
2006-04-24 07:04:00,206.544,206.557,206.538,206.538,53900000.0
2006-04-24 07:05:00,206.55,206.562,206.548,206.56,69899999.0
2006-04-24 07:06:00,206.556,206.574,206.552,206.552,55899999.0
2006-04-24 07:07:00,206.56,206.563,206.553,206.553,61399999.0
2006-04-24 07:08:00,206.577,206.577,206.534,206.534,37800001.0
2006-04-24 07:09:00,206.544,206.544,206.516,206.516,66400001.0
2006-04-24 07:10:00,206.533,206.548,206.521,206.524,39500000.0
2006-04-24 07:11:00,206.525,206.54,206.525,206.531,69300000.0
2006-04-24 07:12:00,206.535,206.553,206.534,206.542,58600000.0
2006-04-24 07:13:00,206.517,206.537,206.512,206.528,64600001.0
2006-04-24 07:14:00,206.534,206.55,206.521,206.546,85200001.0
2006-04-24 07:15:00,206.534,206.567,206.534,206.549,60100000.0
2006-04-24 07:16:00,206.554,206.57,206.553,206.57,13100000.0
2006-04-24 07:17:00,206.584,206.584,206.533,206.533,77100000.0
2006-04-24 07:18:00,206.538,206.571,206.537,206.57,87100000.0
2006-04-24 07:19:00,206.588,206.641,206.572,206.612,48900001.0
2006-04-24 07:20:00,206.594,206.594,206.55,206.55,26800000.0
2006-04-24 07:21:00,206.514,206.524,206.503,206.503,14400000.0
2006-04-24 07:22:00,206.488,206.515,206.482,206.515,31800000.0
2006-04-24 07:23:00,206.52,206.535,206.475,206.475,61599999.0
2006-04-24 07:24:00,206.479,206.515,206.479,206.515,21500000.0
2006-04-24 07:25:00,206.513,206.628,206.513,206.628,71699999.0
2006-04-24 07:26:00,206.64,206.701,206.627,206.701,26800000.0
2006-04-24 07:27:00,206.703,206.735,206.695,206.735,38600000.0
2006-04-24 07:28:00,206.742,206.742,206.713,206.73,74399999.0
2006-04-24 07:29:00,206.74,206.746,206.707,206.707,58499999.0
2006-04-24 07:30:00,206.695,206.712,206.695,206.695,51000000.0
2006-04-24 07:31:00,206.699,206.702,206.641,206.649,81700000.0
2006-04-24 07:32:00,206.645,206.65,206.632,206.65,57300000.0
2006-04-24 07:33:00,206.635,206.648,206.606,206.606,27600000.0
2006-04-24 07:34:00,206.605,206.622,206.59,206.598,52199999.0
2006-04-24 07:35:00,206.622,206.631,206.605,206.621,31400000.0
2006-04-24 07:36:00,206.626,206.636,206.603,206.635,44900000.0
2006-04-24 07:37:00,206.631,206.648,206.629,206.637,65199999.0
2006-04-24 07:38:00,206.631,206.648,206.631,206.648,37400000.0
2006-04-24 07:39:00,206.649,206.663,206.636,206.636,47800000.0
2006-04-24 07:40:00,206.645,206.658,206.629,206.658,62900000.0
2006-04-24 07:41:00,206.662,206.662,206.654,206.661,67799999.0
2006-04-24 07:42:00,206.674,206.678,206.667,206.675,31600000.0
2006-04-24 07:43:00,206.674,206.685,206.663,206.68,38900000.0
2006-04-24 07:44:00,206.667,206.667,206.635,206.643,67999998.0
2006-04-24 07:45:00,206.654,206.673,206.648,206.648,66700001.0
2006-04-24 07:46:00,206.654,206.669,206.619,206.637,40700000.0
2006-04-24 07:47:00,206.643,206.651,206.62,206.628,53400000.0
2006-04-24 07:48:00,206.624,206.652,206.624,206.651,55200000.0
2006-04-24 07:49:00,206.655,206.667,206.65,206.667,59800001.0
2006-04-24 07:50:00,206.673,206.683,206.663,206.663,54500000.0
2006-04-24 07:51:00,206.667,206.667,206.638,206.645,52100000.0
2006-04-24 07:52:00,206.626,206.654,206.614,206.614,69400000.0
2006-04-24 07:53:00,206.608,206.629,206.604,206.615,46700000.0
2006-04-24 07:54:00,206.603,206.616,206.6,206.614,32200000.0
2006-04-24 07:55:00,206.595,206.612,206.593,206.596,54900000.0
2006-04-24 07:56:00,206.596,206.608,206.58,206.583,51000000.0
2006-04-24 07:57:00,206.58,206.58,206.539,206.543,36600000.0
2006-04-24 07:58:00,206.54,206.54,206.503,206.539,71800000.0
2006-04-24 07:59:00,206.539,206.552,206.526,206.552,51300000.0
2006-04-24 08:00:00,206.546,206.546,206.517,206.521,44900000.0
2006-04-24 08:01:00,206.528,206.54,206.502,206.54,34900000.0
2006-04-24 08:02:00,206.554,206.559,206.519,206.519,74900001.0
2006-04-24 08:03:00,206.526,206.56,206.526,206.56,18800000.0
2006-04-24 08:04:00,206.565,206.622,206.565,206.613,38600001.0
2006-04-24 08:05:00,206.623,206.632,206.619,206.627,54700000.0
2006-04-24 08:06:00,206.661,206.703,206.661,206.703,66799999.0
2006-04-24 08:07:00,206.683,206.692,206.671,206.692,25400000.0
2006-04-24 08:08:00,206.698,206.714,206.678,206.69,79999998.0
2006-04-24 08:09:00,206.716,206.743,206.716,206.725,41000000.0
2006-04-24 08:10:00,206.726,206.742,206.715,206.723,37200000.0
2006-04-24 08:11:00,206.744,206.757,206.723,206.723,28800000.0
2006-04-24 08:12:00,206.707,206.707,206.644,206.656,49800000.0
2006-04-24 08:13:00,206.667,206.667,206.635,206.635,42900000.0
2006-04-24 08:14:00,206.629,206.642,206.618,206.618,13500000.0
2006-04-24 08:15:00,206.61,206.624,206.606,206.609,28400000.0
2006-04-24 08:16:00,206.61,206.638,206.61,206.614,30500000.0
2006-04-24 08:17:00,206.609,206.613,206.589,206.589,96599998.0
2006-04-24 08:18:00,206.569,206.589,206.556,206.557,43300000.0
2006-04-24 08:19:00,206.544,206.558,206.529,206.542,42900000.0
2006-04-24 08:20:00,206.538,206.597,206.538,206.573,68500000.0
2006-04-24 08:21:00,206.571,206.611,206.568,206.611,78400000.0
2006-04-24 08:22:00,206.639,206.671,206.639,206.664,27800000.0
2006-04-24 08:23:00,206.662,206.662,206.628,206.64,74200000.0
2006-04-24 08:24:00,206.628,206.628,206.601,206.619,74099998.0
2006-04-24 08:25:00,206.596,206.596,206.551,206.551,33500000.0
2006-04-24 08:26:00,206.537,206.537,206.525,206.53,42100000.0
2006-04-24 08:27:00,206.531,206.54,206.52,206.527,45100000.0
2006-04-24 08:28:00,206.515,206.52,206.495,206.495,41200000.0
2006-04-24 08:29:00,206.49,206.49,206.455,206.463,15600000.0
2006-04-24 08:30:00,206.45,206.463,206.427,206.445,24000000.0
2006-04-24 08:31:00,206.444,206.449,206.41,206.435,61600000.0
2006-04-24 08:32:00,206.444,206.475,206.437,206.468,72700000.0
2006-04-24 08:33:00,206.462,206.463,206.425,206.431,55300000.0
2006-04-24 08:34:00,206.426,206.478,206.418,206.472,52799999.0
2006-04-24 08:35:00,206.486,206.516,206.486,206.511,38800000.0
2006-04-24 08:36:00,206.5,206.54,206.488,206.54,96899999.0
2006-04-24 08:37:00,206.55,206.584,206.55,206.584,81299999.0
2006-04-24 08:38:00,206.615,206.642,206.558,206.638,36500000.0
2006-04-24 08:39:00,206.649,206.657,206.63,206.63,30700000.0
2006-04-24 08:40:00,206.639,206.651,206.632,206.633,36799999.0
2006-04-24 08:41:00,206.621,206.621,206.609,206.61,64800002.0
2006-04-24 08:42:00,206.614,206.636,206.595,206.595,74999999.0
2006-04-24 08:43:00,206.582,206.611,206.581,206.605,34300000.0
2006-04-24 08:44:00,206.614,206.616,206.586,206.586,68000000.0
2006-04-24 08:45:00,206.569,206.603,206.549,206.597,31200000.0
2006-04-24 08:46:00,206.597,206.597,206.508,206.508,81600001.0
2006-04-24 08:47:00,206.463,206.502,206.395,206.395,35000000.0
2006-04-24 08:48:00,206.381,206.389,206.358,206.374,26600000.0
2006-04-24 08:49:00,206.346,206.363,206.335,206.35,55200000.0
2006-04-24 08:50:00,206.332,206.344,206.305,206.338,80700000.0
2006-04-24 08:51:00,206.27,206.283,206.229,206.234,32000000.0
2006-04-24 08:52:00,206.221,206.221,206.145,206.198,75300001.0
2006-04-24 08:53:00,206.208,206.242,206.189,206.242,33700000.0
2006-04-24 08:54:00,206.282,206.324,206.282,206.324,26700000.0
2006-04-24 08:55:00,206.336,206.349,206.329,206.349,48000000.0
2006-04-24 08:56:00,206.33,206.338,206.277,206.277,28500000.0
2006-04-24 08:57:00,206.27,206.298,206.27,206.292,49800000.0
2006-04-24 08:58:00,206.26,206.286,206.24,206.24,78500001.0
2006-04-24 08:59:00,206.245,206.265,206.21,206.21,61300001.0
2006-04-24 09:00:00,206.18,206.202,206.169,206.2,38700000.0
2006-04-24 09:01:00,206.198,206.235,206.198,206.232,75099999.0
2006-04-24 09:02:00,206.226,206.275,206.211,206.275,40300000.0
2006-04-24 09:03:00,206.259,206.259,206.236,206.253,46600000.0
2006-04-24 09:04:00,206.245,206.245,206.222,206.222,29100000.0
2006-04-24 09:05:00,206.239,206.263,206.23,206.263,26500000.0
2006-04-24 09:06:00,206.253,206.253,206.208,206.208,72700002.0
2006-04-24 09:07:00,206.207,206.236,206.189,206.215,71700000.0
2006-04-24 09:08:00,206.211,206.257,206.21,206.257,42400000.0
2006-04-24 09:09:00,206.279,206.279,206.234,206.234,50300000.0
2006-04-24 09:10:00,206.271,206.39,206.271,206.39,52500001.0
2006-04-24 09:11:00,206.371,206.371,206.321,206.321,28400000.0
2006-04-24 09:12:00,206.344,206.398,206.344,206.37,41300000.0
2006-04-24 09:13:00,206.371,206.389,206.334,206.337,63600001.0
2006-04-24 09:14:00,206.35,206.378,206.35,206.378,71899999.0
2006-04-24 09:15:00,206.403,206.404,206.371,206.371,58499999.0
2006-04-24 09:16:00,206.376,206.385,206.357,206.357,52900000.0
2006-04-24 09:17:00,206.352,206.379,206.352,206.367,75400001.0
2006-04-24 09:18:00,206.363,206.389,206.35,206.389,57100000.0
2006-04-24 09:19:00,206.383,206.39,206.37,206.39,74200000.0
2006-04-24 09:20:00,206.401,206.434,206.401,206.408,35300000.0
2006-04-24 09:21:00,206.392,206.392,206.344,206.353,28100000.0
2006-04-24 09:22:00,206.352,206.373,206.331,206.35,63300000.0
2006-04-24 09:23:00,206.327,206.327,206.24,206.24,52900000.0
2006-04-24 09:24:00,206.249,206.273,206.246,206.261,60800000.0
2006-04-24 09:25:00,206.229,206.229,206.122,206.131,48800000.0
2006-04-24 09:26:00,206.142,206.146,206.045,206.045,59700000.0
2006-04-24 09:27:00,206.04,206.042,205.954,205.965,52700000.0
2006-04-24 09:28:00,205.968,206.001,205.968,205.969,34900000.0
2006-04-24 09:29:00,205.941,205.988,205.933,205.988,51800000.0
2006-04-24 09:30:00,206.012,206.048,206.012,206.031,78399999.0
2006-04-24 09:31:00,206.005,206.02,205.973,205.988,52400000.0
2006-04-24 09:32:00,205.969,205.984,205.947,205.947,31800000.0
2006-04-24 09:33:00,205.949,205.954,205.918,205.918,53700001.0
2006-04-24 09:34:00,205.906,205.906,205.862,205.862,76299999.0
2006-04-24 09:35:00,205.854,205.869,205.839,205.851,61100000.0
2006-04-24 09:36:00,205.851,205.875,205.843,205.857,50200000.0
2006-04-24 09:37:00,205.849,205.867,205.717,205.756,121200002.0
2006-04-24 09:38:00,205.74,205.802,205.74,205.753,66899999.0
2006-04-24 09:39:00,205.732,205.78,205.713,205.759,62500000.0
2006-04-24 09:40:00,205.736,205.765,205.708,205.754,46900000.0
2006-04-24 09:41:00,205.73,205.822,205.724,205.817,44400000.0
2006-04-24 09:42:00,205.807,205.843,205.786,205.786,66700001.0
2006-04-24 09:43:00,205.773,205.817,205.766,205.803,68400000.0
2006-04-24 09:44:00,205.778,205.778,205.733,205.757,36700000.0
2006-04-24 09:45:00,205.746,205.769,205.734,205.762,59500000.0
2006-04-24 09:46:00,205.788,205.855,205.788,205.855,28800000.0
2006-04-24 09:47:00,205.869,205.869,205.826,205.826,25900000.0
2006-04-24 09:48:00,205.836,205.84,205.8,205.801,39700000.0
2006-04-24 09:49:00,205.802,205.843,205.802,205.836,36200000.0
2006-04-24 09:50:00,205.846,205.847,205.812,205.847,65200000.0
2006-04-24 09:51:00,205.858,205.858,205.802,205.802,17100000.0
2006-04-24 09:52:00,205.805,205.808,205.788,205.788,48700000.0
2006-04-24 09:53:00,205.804,205.818,205.77,205.785,44599999.0
2006-04-24 09:54:00,205.782,205.805,205.782,205.787,78200000.0
2006-04-24 09:55:00,205.779,205.796,205.765,205.778,48900000.0
2006-04-24 09:56:00,205.758,205.785,205.756,205.767,25900000.0
2006-04-24 09:57:00,205.746,205.803,205.746,205.803,41400000.0
2006-04-24 09:58:00,205.813,205.813,205.761,205.762,49400000.0
2006-04-24 09:59:00,205.791,205.82,205.791,205.81,20300000.0
2006-04-24 10:00:00,205.833,205.889,205.833,205.872,68500001.0
2006-04-24 10:01:00,205.884,205.95,205.884,205.889,70200000.0
2006-04-24 10:02:00,205.913,205.926,205.879,205.879,50600000.0
2006-04-24 10:03:00,205.828,205.876,205.813,205.876,44300000.0
2006-04-24 10:04:00,205.911,205.944,205.9,205.94,44200000.0
2006-04-24 10:05:00,205.972,205.972,205.922,205.922,55800000.0
2006-04-24 10:06:00,205.9,205.91,205.889,205.895,25200000.0
2006-04-24 10:07:00,205.905,205.947,205.905,205.947,46900000.0
2006-04-24 10:08:00,205.922,205.922,205.901,205.905,13800000.0
2006-04-24 10:09:00,205.91,205.912,205.812,205.819,31500000.0
2006-04-24 10:10:00,205.829,205.834,205.787,205.803,48300000.0
2006-04-24 10:11:00,205.804,205.845,205.782,205.842,55800000.0
2006-04-24 10:12:00,205.853,205.882,205.835,205.881,31400000.0
2006-04-24 10:13:00,205.841,205.841,205.745,205.748,44300000.0
2006-04-24 10:14:00,205.762,205.812,205.762,205.812,35700001.0
2006-04-24 10:15:00,205.823,205.986,205.823,205.986,45700000.0
2006-04-24 10:16:00,206.026,206.063,206.008,206.041,39000000.0
2006-04-24 10:17:00,206.014,206.014,205.954,205.978,50000001.0
2006-04-24 10:18:00,205.962,205.962,205.878,205.926,55800000.0
2006-04-24 10:19:00,205.917,205.947,205.851,205.947,50300000.0
2006-04-24 10:20:00,205.963,205.963,205.913,205.917,49700000.0
2006-04-24 10:21:00,205.921,205.945,205.921,205.931,31900000.0
2006-04-24 10:22:00,205.955,205.958,205.907,205.907,26900000.0
2006-04-24 10:23:00,205.906,205.92,205.872,205.872,52699999.0
2006-04-24 10:24:00,205.867,205.923,205.867,205.923,17100000.0
2006-04-24 10:25:00,205.947,205.961,205.925,205.925,43000000.0
2006-04-24 10:26:00,205.906,205.906,205.858,205.873,27600000.0
2006-04-24 10:27:00,205.881,205.883,205.865,205.877,71800000.0
2006-04-24 10:28:00,205.889,205.924,205.889,205.924,24300000.0
2006-04-24 10:29:00,205.93,205.953,205.919,205.946,88800000.0
2006-04-24 10:30:00,205.967,206.246,205.967,206.167,48600000.0
2006-04-24 10:31:00,206.182,206.22,206.177,206.211,26200000.0
2006-04-24 10:32:00,206.24,206.242,206.025,206.025,63400000.0
2006-04-24 10:33:00,206.05,206.06,206.021,206.044,41900000.0
2006-04-24 10:34:00,206.061,206.069,206.011,206.033,41000000.0
2006-04-24 10:35:00,206.029,206.085,206.027,206.083,54099999.0
2006-04-24 10:36:00,206.096,206.11,206.087,206.102,43600000.0
2006-04-24 10:37:00,206.093,206.147,206.083,206.147,49699999.0
2006-04-24 10:38:00,206.15,206.154,206.056,206.056,71300000.0
2006-04-24 10:39:00,206.033,206.054,206.028,206.028,58000000.0
2006-04-24 10:40:00,206.028,206.096,206.028,206.096,29800000.0
2006-04-24 10:41:00,206.126,206.126,206.075,206.091,88200000.0
2006-04-24 10:42:00,206.082,206.094,206.064,206.07,73000001.0
2006-04-24 10:43:00,206.053,206.077,206.04,206.053,72200000.0
2006-04-24 10:44:00,206.051,206.063,206.041,206.045,45800000.0
2006-04-24 10:45:00,206.067,206.088,206.067,206.08,34800000.0
2006-04-24 10:46:00,206.05,206.07,206.05,206.062,57200000.0
2006-04-24 10:47:00,206.082,206.088,206.062,206.062,61900000.0
2006-04-24 10:48:00,206.066,206.066,206.002,206.005,36500000.0
2006-04-24 10:49:00,206.007,206.007,205.981,205.988,97200001.0
2006-04-24 10:50:00,206.019,206.099,206.019,206.09,21200000.0
2006-04-24 10:51:00,206.086,206.098,206.074,206.077,64100000.0
2006-04-24 10:52:00,206.091,206.116,206.084,206.084,38300000.0
2006-04-24 10:53:00,206.075,206.089,206.066,206.077,45700000.0
2006-04-24 10:54:00,206.064,206.068,206.042,206.068,70300000.0
2006-04-24 10:55:00,206.048,206.048,206.002,206.027,25800000.0
2006-04-24 10:56:00,206.028,206.037,206.003,206.022,43999999.0
2006-04-24 10:57:00,206.021,206.049,206.015,206.037,33400000.0
2006-04-24 10:58:00,206.032,206.055,206.032,206.055,35600000.0
2006-04-24 10:59:00,206.064,206.071,206.029,206.029,14800000.0
2006-04-24 11:00:00,206.023,206.091,206.013,206.091,39600000.0
2006-04-24 11:01:00,206.148,206.171,206.148,206.159,50600000.0
2006-04-24 11:02:00,206.176,206.21,206.165,206.21,65500001.0
2006-04-24 11:03:00,206.212,206.214,206.185,206.197,21000000.0
2006-04-24 11:04:00,206.214,206.253,206.214,206.249,48700000.0
2006-04-24 11:05:00,206.234,206.234,206.215,206.215,54300000.0
2006-04-24 11:06:00,206.203,206.206,206.183,206.187,27200000.0
2006-04-24 11:07:00,206.204,206.293,206.204,206.245,27800000.0
2006-04-24 11:08:00,206.248,206.248,206.211,206.22,46200001.0
2006-04-24 11:09:00,206.236,206.255,206.22,206.249,34700000.0
2006-04-24 11:10:00,206.272,206.28,206.258,206.261,75299998.0
2006-04-24 11:11:00,206.251,206.269,206.241,206.269,55500001.0
2006-04-24 11:12:00,206.268,206.268,206.197,206.229,56100000.0
2006-04-24 11:13:00,206.235,206.246,206.218,206.23,48500000.0
2006-04-24 11:14:00,206.24,206.28,206.235,206.28,57000000.0
2006-04-24 11:15:00,206.281,206.3,206.27,206.27,58299999.0
2006-04-24 11:16:00,206.268,206.271,206.245,206.245,85199998.0
2006-04-24 11:17:00,206.229,206.259,206.206,206.259,65500000.0
2006-04-24 11:18:00,206.232,206.236,206.202,206.202,34000000.0
2006-04-24 11:19:00,206.182,206.242,206.182,206.232,54400000.0
2006-04-24 11:20:00,206.222,206.255,206.215,206.244,79300001.0
2006-04-24 11:21:00,206.263,206.29,206.263,206.29,50400001.0
2006-04-24 11:22:00,206.285,206.285,206.266,206.269,59299999.0
2006-04-24 11:23:00,206.261,206.267,206.239,206.239,16700000.0
2006-04-24 11:24:00,206.257,206.28,206.237,206.237,22500000.0
2006-04-24 11:25:00,206.214,206.229,206.209,206.222,77200000.0
2006-04-24 11:26:00,206.211,206.211,206.171,206.18,51900000.0
2006-04-24 11:27:00,206.176,206.201,206.165,206.17,59100000.0
2006-04-24 11:28:00,206.158,206.174,206.143,206.156,98500000.0
2006-04-24 11:29:00,206.16,206.16,206.124,206.125,34800000.0
2006-04-24 11:30:00,206.113,206.113,206.063,206.063,53900001.0
2006-04-24 11:31:00,206.053,206.065,206.025,206.047,48899999.0
2006-04-24 11:32:00,206.02,206.038,205.993,205.993,66499999.0
2006-04-24 11:33:00,205.991,206.02,205.991,206.02,25600000.0
2006-04-24 11:34:00,206.038,206.085,206.038,206.085,57800000.0
2006-04-24 11:35:00,206.074,206.128,206.072,206.128,49700001.0
2006-04-24 11:36:00,206.121,206.155,206.099,206.127,40800000.0
2006-04-24 11:37:00,206.145,206.17,206.143,206.16,42400000.0
2006-04-24 11:38:00,206.176,206.178,206.156,206.161,40100000.0
2006-04-24 11:39:00,206.15,206.159,206.14,206.14,53700000.0
2006-04-24 11:40:00,206.128,206.174,206.128,206.15,30200000.0
2006-04-24 11:41:00,206.144,206.144,206.123,206.123,38900000.0
2006-04-24 11:42:00,206.129,206.142,206.12,206.124,76900001.0
2006-04-24 11:43:00,206.135,206.17,206.135,206.155,72800000.0
2006-04-24 11:44:00,206.173,206.173,206.131,206.131,42100000.0
2006-04-24 11:45:00,206.119,206.133,206.111,206.126,57000000.0
2006-04-24 11:46:00,206.118,206.118,206.068,206.068,56400000.0
2006-04-24 11:47:00,206.068,206.1,206.068,206.097,67200001.0
2006-04-24 11:48:00,206.103,206.116,206.103,206.116,40800000.0
2006-04-24 11:49:00,206.102,206.109,206.084,206.109,26300000.0
2006-04-24 11:50:00,206.106,206.111,206.091,206.091,37500000.0
2006-04-24 11:51:00,206.108,206.115,206.092,206.092,51500000.0
2006-04-24 11:52:00,206.092,206.101,206.075,206.085,57700000.0
2006-04-24 11:53:00,206.108,206.138,206.08,206.08,80400000.0
2006-04-24 11:54:00,206.093,206.112,206.09,206.09,27300000.0
2006-04-24 11:55:00,206.098,206.113,206.095,206.095,30400000.0
2006-04-24 11:56:00,206.095,206.101,206.065,206.081,60400000.0
2006-04-24 11:57:00,206.087,206.105,206.087,206.09,35800000.0
2006-04-24 11:58:00,206.077,206.079,206.042,206.042,50700000.0
2006-04-24 11:59:00,206.048,206.048,206.022,206.023,23900000.0
2006-04-24 12:00:00,206.042,206.085,206.042,206.085,60899999.0
2006-04-24 12:01:00,206.088,206.089,206.075,206.087,44800000.0
2006-04-24 12:02:00,206.106,206.119,206.09,206.102,78600001.0
2006-04-24 12:03:00,206.1,206.107,206.071,206.105,52200001.0
2006-04-24 12:04:00,206.11,206.11,206.064,206.065,77300001.0
2006-04-24 12:05:00,206.063,206.063,206.047,206.047,47700001.0
2006-04-24 12:06:00,206.055,206.055,206.028,206.028,48699999.0
2006-04-24 12:07:00,206.033,206.052,206.033,206.037,77299999.0
2006-04-24 12:08:00,206.035,206.061,206.033,206.061,44300000.0
2006-04-24 12:09:00,206.038,206.039,206.0,206.0,33400000.0
2006-04-24 12:10:00,206.014,206.022,205.997,206.017,54399999.0
2006-04-24 12:11:00,206.006,206.013,205.987,205.998,62000000.0
2006-04-24 12:12:00,205.984,206.014,205.977,206.012,90700001.0
2006-04-24 12:13:00,206.036,206.063,206.024,206.052,28500000.0
2006-04-24 12:14:00,206.053,206.072,206.053,206.063,28300000.0
2006-04-24 12:15:00,206.064,206.089,206.032,206.032,49100000.0
2006-04-24 12:16:00,206.026,206.044,206.019,206.026,50200000.0
2006-04-24 12:17:00,206.032,206.038,206.011,206.028,62100000.0
2006-04-24 12:18:00,206.013,206.029,206.002,206.023,65400000.0
2006-04-24 12:19:00,206.021,206.049,206.021,206.049,42600000.0
2006-04-24 12:20:00,206.053,206.105,206.053,206.105,36300000.0
2006-04-24 12:21:00,206.11,206.112,206.081,206.112,51099999.0
2006-04-24 12:22:00,206.125,206.134,206.086,206.096,37700000.0
2006-04-24 12:23:00,206.12,206.148,206.117,206.148,25200000.0
2006-04-24 12:24:00,206.149,206.169,206.142,206.152,34700000.0
2006-04-24 12:25:00,206.158,206.171,206.153,206.171,39700000.0
2006-04-24 12:26:00,206.16,206.164,206.15,206.163,35200000.0
2006-04-24 12:27:00,206.132,206.132,206.083,206.083,36200000.0
2006-04-24 12:28:00,206.093,206.144,206.073,206.134,28100000.0
2006-04-24 12:29:00,206.156,206.213,206.156,206.187,70300000.0
2006-04-24 12:30:00,206.186,206.197,206.164,206.169,57900000.0
2006-04-24 12:31:00,206.159,206.159,206.117,206.121,54200001.0
2006-04-24 12:32:00,206.117,206.117,206.06,206.096,55300000.0
2006-04-24 12:33:00,206.098,206.099,206.08,206.099,38100000.0
2006-04-24 12:34:00,206.095,206.095,206.073,206.085,42900000.0
2006-04-24 12:35:00,206.09,206.09,206.029,206.04,55300000.0
2006-04-24 12:36:00,206.039,206.042,205.997,205.998,55800000.0
2006-04-24 12:37:00,205.994,205.996,205.974,205.974,82799999.0
2006-04-24 12:38:00,205.956,205.964,205.928,205.947,68299999.0
2006-04-24 12:39:00,205.957,205.977,205.953,205.965,58900001.0
2006-04-24 12:40:00,205.969,205.972,205.944,205.944,36300000.0
2006-04-24 12:41:00,205.951,205.966,205.937,205.937,81900000.0
2006-04-24 12:42:00,205.937,205.937,205.9,205.902,43100000.0
2006-04-24 12:43:00,205.904,205.914,205.893,205.914,30400000.0
2006-04-24 12:44:00,205.92,205.933,205.91,205.933,50500000.0
2006-04-24 12:45:00,205.936,205.943,205.918,205.943,9400000.0
2006-04-24 12:46:00,205.935,205.944,205.926,205.929,40200001.0
2006-04-24 12:47:00,205.931,205.95,205.91,205.95,61000000.0
2006-04-24 12:48:00,205.944,205.946,205.908,205.908,88400000.0
2006-04-24 12:49:00,205.899,205.928,205.888,205.888,73400001.0
2006-04-24 12:50:00,205.903,205.934,205.903,205.934,75600002.0
2006-04-24 12:51:00,205.928,205.928,205.884,205.903,55200000.0
2006-04-24 12:52:00,205.891,205.92,205.891,205.916,92600000.0
2006-04-24 12:53:00,205.889,205.903,205.884,205.884,41399999.0
2006-04-24 12:54:00,205.902,205.916,205.879,205.913,79500000.0
2006-04-24 12:55:00,205.901,205.902,205.889,205.902,35600000.0
2006-04-24 12:56:00,205.887,205.898,205.865,205.865,37600000.0
2006-04-24 12:57:00,205.858,205.873,205.839,205.863,25500000.0
2006-04-24 12:58:00,205.86,205.863,205.842,205.857,55200000.0
2006-04-24 12:59:00,205.872,205.872,205.798,205.805,56900000.0
2006-04-24 13:00:00,205.802,205.857,205.802,205.848,60700001.0
2006-04-24 13:01:00,205.84,205.841,205.806,205.807,23500000.0
2006-04-24 13:02:00,205.801,205.836,205.785,205.785,75800000.0
2006-04-24 13:03:00,205.789,205.811,205.75,205.811,58099999.0
2006-04-24 13:04:00,205.814,205.826,205.785,205.806,64700001.0
2006-04-24 13:05:00,205.826,205.832,205.811,205.822,57300000.0
2006-04-24 13:06:00,205.813,205.829,205.803,205.803,33400000.0
2006-04-24 13:07:00,205.803,205.807,205.793,205.805,129400001.0
2006-04-24 13:08:00,205.81,205.829,205.796,205.796,15000000.0
2006-04-24 13:09:00,205.792,205.828,205.792,205.813,76099999.0
2006-04-24 13:10:00,205.804,205.841,205.8,205.841,31500000.0
2006-04-24 13:11:00,205.851,205.852,205.813,205.813,56700000.0
2006-04-24 13:12:00,205.814,205.833,205.814,205.815,35400000.0
2006-04-24 13:13:00,205.799,205.805,205.778,205.779,78799997.0
2006-04-24 13:14:00,205.799,205.815,205.781,205.815,67200000.0
2006-04-24 13:15:00,205.78,205.809,205.78,205.802,42200000.0
2006-04-24 13:16:00,205.812,205.814,205.798,205.812,55100000.0
2006-04-24 13:17:00,205.793,205.819,205.758,205.758,32100000.0
2006-04-24 13:18:00,205.765,205.765,205.735,205.747,54400000.0
2006-04-24 13:19:00,205.75,205.787,205.75,205.762,70699998.0
2006-04-24 13:20:00,205.784,205.784,205.73,205.758,61000000.0
2006-04-24 13:21:00,205.776,205.813,205.776,205.794,16800000.0
2006-04-24 13:22:00,205.769,205.769,205.728,205.746,28400000.0
2006-04-24 13:23:00,205.762,205.783,205.748,205.783,61500000.0
2006-04-24 13:24:00,205.797,205.797,205.775,205.79,39000000.0
2006-04-24 13:25:00,205.778,205.792,205.765,205.765,64300000.0
2006-04-24 13:26:00,205.775,205.794,205.757,205.757,73800000.0
2006-04-24 13:27:00,205.732,205.747,205.725,205.747,43499999.0
2006-04-24 13:28:00,205.746,205.775,205.742,205.742,23600000.0
2006-04-24 13:29:00,205.728,205.785,205.728,205.785,25000000.0
2006-04-24 13:30:00,205.783,205.783,205.752,205.772,25500000.0
2006-04-24 13:31:00,205.79,205.8,205.77,205.77,40400000.0
2006-04-24 13:32:00,205.767,205.774,205.717,205.733,74100000.0
2006-04-24 13:33:00,205.717,205.717,205.657,205.657,71800001.0
2006-04-24 13:34:00,205.639,205.665,205.635,205.665,64300001.0
2006-04-24 13:35:00,205.665,205.672,205.635,205.635,29100000.0
2006-04-24 13:36:00,205.635,205.662,205.627,205.641,40900000.0
2006-04-24 13:37:00,205.637,205.642,205.589,205.594,76400000.0
2006-04-24 13:38:00,205.614,205.653,205.605,205.625,61500000.0
2006-04-24 13:39:00,205.661,205.703,205.661,205.685,42500000.0
2006-04-24 13:40:00,205.67,205.695,205.662,205.666,64400001.0
2006-04-24 13:41:00,205.676,205.688,205.666,205.688,53599999.0
2006-04-24 13:42:00,205.692,205.701,205.692,205.7,58500000.0
2006-04-24 13:43:00,205.703,205.71,205.68,205.68,39900000.0
2006-04-24 13:44:00,205.669,205.672,205.655,205.658,70000000.0
2006-04-24 13:45:00,205.641,205.681,205.641,205.657,41500001.0
2006-04-24 13:46:00,205.65,205.685,205.649,205.685,56100000.0
2006-04-24 13:47:00,205.669,205.681,205.628,205.628,51100000.0
2006-04-24 13:48:00,205.624,205.635,205.595,205.595,66799999.0
2006-04-24 13:49:00,205.605,205.621,205.595,205.618,28900000.0
2006-04-24 13:50:00,205.636,205.636,205.605,205.615,43500000.0
2006-04-24 13:51:00,205.61,205.616,205.588,205.616,62600000.0
2006-04-24 13:52:00,205.603,205.603,205.57,205.57,24400000.0
2006-04-24 13:53:00,205.573,205.62,205.573,205.62,59100000.0
2006-04-24 13:54:00,205.618,205.618,205.593,205.593,46100000.0
2006-04-24 13:55:00,205.563,205.563,205.529,205.532,35100000.0
2006-04-24 13:56:00,205.523,205.539,205.514,205.522,24600000.0
2006-04-24 13:57:00,205.54,205.548,205.52,205.52,47800000.0
2006-04-24 13:58:00,205.527,205.527,205.492,205.516,36700000.0
2006-04-24 13:59:00,205.512,205.518,205.503,205.517,45800000.0
2006-04-24 14:00:00,205.507,205.529,205.491,205.496,44100000.0
2006-04-24 14:01:00,205.499,205.515,205.484,205.504,78100001.0
2006-04-24 14:02:00,205.506,205.506,205.47,205.485,97799999.0
2006-04-24 14:03:00,205.471,205.488,205.453,205.475,40600000.0
2006-04-24 14:04:00,205.454,205.477,205.454,205.475,68900000.0
2006-04-24 14:05:00,205.478,205.481,205.471,205.481,23600000.0
2006-04-24 14:06:00,205.46,205.475,205.436,205.45,59800000.0
2006-04-24 14:07:00,205.46,205.46,205.415,205.415,57500000.0
2006-04-24 14:08:00,205.404,205.431,205.399,205.418,59600000.0
2006-04-24 14:09:00,205.424,205.467,205.424,205.456,25100000.0
2006-04-24 14:10:00,205.461,205.468,205.42,205.42,52500000.0
2006-04-24 14:11:00,205.402,205.404,205.363,205.387,87300000.0
2006-04-24 14:12:00,205.394,205.412,205.382,205.389,52400000.0
2006-04-24 14:13:00,205.371,205.382,205.357,205.374,58600000.0
2006-04-24 14:14:00,205.401,205.456,205.401,205.456,72299999.0
2006-04-24 14:15:00,205.448,205.471,205.412,205.455,46700000.0
2006-04-24 14:16:00,205.466,205.501,205.447,205.5,40500000.0
2006-04-24 14:17:00,205.485,205.485,205.465,205.472,22700000.0
2006-04-24 14:18:00,205.475,205.494,205.452,205.462,92800000.0
2006-04-24 14:19:00,205.449,205.449,205.388,205.402,34800000.0
2006-04-24 14:20:00,205.411,205.434,205.397,205.42,92400000.0
2006-04-24 14:21:00,205.412,205.419,205.387,205.396,59600000.0
2006-04-24 14:22:00,205.374,205.374,205.315,205.315,74300000.0
2006-04-24 14:23:00,205.314,205.314,205.284,205.284,21900000.0
2006-04-24 14:24:00,205.28,205.316,205.279,205.279,39400000.0
2006-04-24 14:25:00,205.296,205.31,205.29,205.29,34000000.0
2006-04-24 14:26:00,205.275,205.298,205.266,205.273,65600000.0
2006-04-24 14:27:00,205.273,205.326,205.273,205.326,59300000.0
2006-04-24 14:28:00,205.316,205.316,205.294,205.294,31900000.0
2006-04-24 14:29:00,205.29,205.325,205.29,205.313,35500000.0
2006-04-24 14:30:00,205.298,205.327,205.294,205.327,47200000.0
2006-04-24 14:31:00,205.294,205.294,205.262,205.262,14100000.0
2006-04-24 14:32:00,205.263,205.272,205.251,205.272,29200000.0
2006-04-24 14:33:00,205.278,205.289,205.269,205.271,45700000.0
2006-04-24 14:34:00,205.335,205.472,205.335,205.472,15800000.0
2006-04-24 14:35:00,205.476,205.476,205.435,205.435,66700000.0
2006-04-24 14:36:00,205.462,205.499,205.462,205.493,30600000.0
2006-04-24 14:37:00,205.494,205.506,205.484,205.484,52100001.0
2006-04-24 14:38:00,205.49,205.517,205.49,205.515,54500000.0
2006-04-24 14:39:00,205.499,205.515,205.442,205.442,33800000.0
2006-04-24 14:40:00,205.45,205.479,205.424,205.457,90100001.0
2006-04-24 14:41:00,205.482,205.489,205.465,205.485,41600000.0
2006-04-24 14:42:00,205.495,205.555,205.49,205.545,68500000.0
2006-04-24 14:43:00,205.541,205.542,205.45,205.45,40000000.0
2006-04-24 14:44:00,205.472,205.472,205.435,205.454,33500000.0
2006-04-24 14:45:00,205.457,205.457,205.439,205.445,55400001.0
2006-04-24 14:46:00,205.437,205.478,205.433,205.478,25900000.0
2006-04-24 14:47:00,205.475,205.475,205.415,205.445,46600000.0
2006-04-24 14:48:00,205.441,205.454,205.416,205.416,15400000.0
2006-04-24 14:49:00,205.396,205.41,205.388,205.402,48600000.0
2006-04-24 14:50:00,205.411,205.442,205.411,205.439,57100001.0
2006-04-24 14:51:00,205.445,205.457,205.416,205.444,52700000.0
2006-04-24 14:52:00,205.445,205.462,205.427,205.448,30600000.0
2006-04-24 14:53:00,205.444,205.463,205.431,205.438,52000000.0
2006-04-24 14:54:00,205.422,205.436,205.407,205.417,48500000.0
2006-04-24 14:55:00,205.424,205.445,205.419,205.442,36600000.0
2006-04-24 14:56:00,205.478,205.504,205.454,205.501,39600000.0
2006-04-24 14:57:00,205.534,205.581,205.534,205.581,65000000.0
2006-04-24 14:58:00,205.584,205.59,205.562,205.562,47800000.0
2006-04-24 14:59:00,205.557,205.561,205.529,205.555,73100000.0
2006-04-24 15:00:00,205.541,205.56,205.537,205.539,30000000.0
2006-04-24 15:01:00,205.545,205.559,205.538,205.552,55999999.0
2006-04-24 15:02:00,205.543,205.555,205.532,205.545,53699999.0
2006-04-24 15:03:00,205.541,205.555,205.502,205.502,68200000.0
2006-04-24 15:04:00,205.488,205.488,205.469,205.477,51200000.0
2006-04-24 15:05:00,205.46,205.515,205.456,205.507,54100000.0
2006-04-24 15:06:00,205.508,205.511,205.462,205.462,38600000.0
2006-04-24 15:07:00,205.46,205.502,205.447,205.459,32900000.0
2006-04-24 15:08:00,205.465,205.474,205.444,205.447,32100000.0
2006-04-24 15:09:00,205.456,205.459,205.424,205.43,29500000.0
2006-04-24 15:10:00,205.427,205.432,205.362,205.381,43500000.0
2006-04-24 15:11:00,205.384,205.401,205.367,205.385,36300000.0
2006-04-24 15:12:00,205.381,205.381,205.357,205.363,62000001.0
2006-04-24 15:13:00,205.355,205.404,205.355,205.398,41700000.0
2006-04-24 15:14:00,205.402,205.411,205.386,205.411,49600000.0
2006-04-24 15:15:00,205.394,205.394,205.352,205.363,28600000.0
2006-04-24 15:16:00,205.344,205.352,205.29,205.29,85399999.0
2006-04-24 15:17:00,205.282,205.282,205.237,205.274,62900000.0
2006-04-24 15:18:00,205.283,205.328,205.276,205.318,34600000.0
2006-04-24 15:19:00,205.313,205.338,205.308,205.336,41800000.0
2006-04-24 15:20:00,205.3,205.3,205.253,205.264,49100000.0
2006-04-24 15:21:00,205.26,205.322,205.26,205.31,29600000.0
2006-04-24 15:22:00,205.305,205.327,205.283,205.283,66700000.0
2006-04-24 15:23:00,205.239,205.239,205.161,205.161,9100000.0
2006-04-24 15:24:00,205.156,205.156,205.102,205.108,56600000.0
2006-04-24 15:25:00,205.106,205.125,205.086,205.125,37400000.0
2006-04-24 15:26:00,205.137,205.143,205.114,205.119,76799999.0
2006-04-24 15:27:00,205.114,205.126,205.1,205.1,30600000.0
2006-04-24 15:28:00,205.1,205.113,205.042,205.05,53700000.0
2006-04-24 15:29:00,205.028,205.083,205.008,205.083,38400000.0
2006-04-24 15:30:00,205.095,205.123,205.078,205.103,85099999.0
2006-04-24 15:31:00,205.105,205.135,205.105,205.107,42700000.0
2006-04-24 15:32:00,205.11,205.116,205.075,205.096,36500000.0
2006-04-24 15:33:00,205.114,205.156,205.114,205.156,16300000.0
2006-04-24 15:34:00,205.137,205.137,205.111,205.111,29900000.0
2006-04-24 15:35:00,205.112,205.112,205.089,205.107,50000000.0
2006-04-24 15:36:00,205.124,205.124,205.073,205.092,52400000.0
2006-04-24 15:37:00,205.125,205.191,205.112,205.191,53800000.0
2006-04-24 15:38:00,205.214,205.214,205.194,205.203,37700000.0
2006-04-24 15:39:00,205.209,205.252,205.209,205.242,58600000.0
2006-04-24 15:40:00,205.228,205.228,205.166,205.166,66100000.0
2006-04-24 15:41:00,205.171,205.171,205.139,205.139,74400000.0
2006-04-24 15:42:00,205.095,205.108,205.015,205.015,85699998.0
2006-04-24 15:43:00,204.988,204.999,204.939,204.939,83900000.0
2006-04-24 15:44:00,204.927,204.953,204.918,204.922,68400001.0
2006-04-24 15:45:00,204.909,204.94,204.908,204.918,26600000.0
2006-04-24 15:46:00,204.934,204.969,204.934,204.964,65000000.0
2006-04-24 15:47:00,204.969,205.005,204.969,204.988,80800000.0
2006-04-24 15:48:00,204.983,205.016,204.96,205.016,41200000.0
2006-04-24 15:49:00,205.011,205.011,204.981,204.988,45800000.0
2006-04-24 15:50:00,204.963,204.963,204.923,204.932,16400000.0
2006-04-24 15:51:00,204.934,204.949,204.923,204.934,59000000.0
2006-04-24 15:52:00,204.923,204.941,204.909,204.933,39600000.0
2006-04-24 15:53:00,204.957,204.957,204.9,204.905,53100001.0
2006-04-24 15:54:00,204.919,204.941,204.91,204.938,92900000.0
2006-04-24 15:55:00,204.926,204.928,204.903,204.928,23800000.0
2006-04-24 15:56:00,204.944,204.955,204.907,204.95,76000000.0
2006-04-24 15:57:00,204.948,204.956,204.929,204.942,30600000.0
2006-04-24 15:58:00,204.947,204.968,204.926,204.942,87599999.0
2006-04-24 15:59:00,204.943,204.943,204.923,204.937,32800000.0
2006-04-24 16:00:00,204.923,204.923,204.891,204.891,29400000.0
2006-04-24 16:01:00,204.901,204.922,204.894,204.912,45900000.0
2006-04-24 16:02:00,204.896,204.896,204.807,204.811,35800000.0
2006-04-24 16:03:00,204.798,204.798,204.776,204.78,38900000.0
2006-04-24 16:04:00,204.77,204.788,204.749,204.783,36400000.0
2006-04-24 16:05:00,204.817,204.847,204.783,204.828,79299999.0
2006-04-24 16:06:00,204.849,204.865,204.84,204.854,49300000.0
2006-04-24 16:07:00,204.858,204.895,204.858,204.893,38300000.0
2006-04-24 16:08:00,204.92,204.937,204.903,204.903,39300000.0
2006-04-24 16:09:00,204.893,204.947,204.893,204.932,87000001.0
2006-04-24 16:10:00,204.93,204.972,204.93,204.972,38700000.0
2006-04-24 16:11:00,204.975,204.976,204.926,204.926,24900000.0
2006-04-24 16:12:00,204.941,204.955,204.929,204.955,43900000.0
2006-04-24 16:13:00,204.968,204.985,204.952,204.985,46999999.0
2006-04-24 16:14:00,204.992,205.009,204.984,204.991,38800000.0
2006-04-24 16:15:00,204.992,205.004,204.981,204.991,96600000.0
2006-04-24 16:16:00,204.992,204.993,204.934,204.971,123300000.0
2006-04-24 16:17:00,204.973,205.019,204.973,205.019,51400000.0
2006-04-24 16:18:00,205.01,205.024,205.003,205.015,43700000.0
2006-04-24 16:19:00,205.02,205.02,204.973,204.973,85400000.0
2006-04-24 16:20:00,204.976,204.982,204.967,204.967,69300001.0
2006-04-24 16:21:00,204.956,204.964,204.915,204.915,34500000.0
2006-04-24 16:22:00,204.899,204.909,204.883,204.884,75100000.0
2006-04-24 16:23:00,204.873,204.89,204.865,204.878,56400000.0
2006-04-24 16:24:00,204.889,204.889,204.809,204.809,44200000.0
2006-04-24 16:25:00,204.802,204.802,204.724,204.736,34100000.0
2006-04-24 16:26:00,204.746,204.764,204.746,204.764,24400000.0
2006-04-24 16:27:00,204.763,204.814,204.762,204.814,82700001.0
2006-04-24 16:28:00,204.809,204.809,204.799,204.801,49400001.0
2006-04-24 16:29:00,204.812,204.84,204.812,204.83,38400000.0
2006-04-24 16:30:00,204.817,204.857,204.817,204.857,78599999.0
2006-04-24 16:31:00,204.853,204.877,204.845,204.873,72000001.0
2006-04-24 16:32:00,204.866,204.876,204.848,204.855,112500000.0
2006-04-24 16:33:00,204.846,204.86,204.842,204.86,22800000.0
2006-04-24 16:34:00,204.867,204.875,204.858,204.865,43600000.0
2006-04-24 16:35:00,204.85,204.881,204.85,204.876,89100000.0
2006-04-24 16:36:00,204.875,204.875,204.849,204.87,32700000.0
2006-04-24 16:37:00,204.878,204.893,204.872,204.884,34500000.0
2006-04-24 16:38:00,204.883,204.907,204.881,204.881,44700001.0
2006-04-24 16:39:00,204.874,204.901,204.874,204.884,41200000.0
2006-04-24 16:40:00,204.863,204.868,204.851,204.868,70199999.0
2006-04-24 16:41:00,204.881,204.881,204.844,204.852,42600000.0
2006-04-24 16:42:00,204.869,204.878,204.836,204.837,81100000.0
2006-04-24 16:43:00,204.837,204.847,204.782,204.782,29600000.0
2006-04-24 16:44:00,204.756,204.773,204.732,204.732,49100000.0
2006-04-24 16:45:00,204.705,204.705,204.61,204.61,60600000.0
2006-04-24 16:46:00,204.576,204.578,204.548,204.568,29000000.0
2006-04-24 16:47:00,204.597,204.607,204.597,204.607,74100000.0
2006-04-24 16:48:00,204.607,204.637,204.603,204.62,73000000.0
2006-04-24 16:49:00,204.641,204.662,204.617,204.662,57200000.0
2006-04-24 16:50:00,204.687,204.712,204.681,204.708,62000000.0
2006-04-24 16:51:00,204.732,204.755,204.703,204.741,43900000.0
2006-04-24 16:52:00,204.739,204.764,204.732,204.763,26600000.0
2006-04-24 16:53:00,204.749,204.847,204.749,204.838,78500000.0
2006-04-24 16:54:00,204.852,204.899,204.852,204.873,67100001.0
2006-04-24 16:55:00,204.854,204.856,204.814,204.836,55800000.0
2006-04-24 16:56:00,204.831,204.833,204.804,204.818,58400001.0
2006-04-24 16:57:00,204.818,204.883,204.809,204.864,40300000.0
2006-04-24 16:58:00,204.865,204.871,204.846,204.852,40000000.0
2006-04-24 16:59:00,204.864,204.868,204.831,204.868,88100000.0
2006-04-24 17:00:00,204.838,204.858,204.82,204.834,61800000.0
2006-04-24 17:01:00,204.852,204.878,204.846,204.853,38900000.0
2006-04-24 17:02:00,204.844,204.858,204.822,204.827,33400001.0
2006-04-24 17:03:00,204.808,204.858,204.808,204.823,36000000.0
2006-04-24 17:04:00,204.834,204.877,204.807,204.877,47800000.0
2006-04-24 17:05:00,204.883,204.917,204.883,204.905,80899999.0
2006-04-24 17:06:00,204.913,204.913,204.873,204.892,47100000.0
2006-04-24 17:07:00,204.886,204.923,204.886,204.908,48499999.0
2006-04-24 17:08:00,204.885,204.912,204.876,204.912,61099999.0
2006-04-24 17:09:00,204.926,204.959,204.926,204.941,20300000.0
2006-04-24 17:10:00,204.945,204.945,204.919,204.925,74799999.0
2006-04-24 17:11:00,204.922,204.951,204.92,204.94,39900000.0
2006-04-24 17:12:00,204.944,204.963,204.944,204.959,28200000.0
2006-04-24 17:13:00,204.982,205.01,204.957,205.001,53100000.0
2006-04-24 17:14:00,205.004,205.004,204.97,204.97,21400000.0
2006-04-24 17:15:00,204.977,204.977,204.943,204.955,51400000.0
2006-04-24 17:16:00,204.949,204.952,204.928,204.947,19100000.0
2006-04-24 17:17:00,204.946,204.997,204.946,204.996,44100000.0
2006-04-24 17:18:00,205.006,205.044,205.006,205.044,56400000.0
2006-04-24 17:19:00,205.073,205.073,205.037,205.037,62200000.0
2006-04-24 17:20:00,205.044,205.069,205.042,205.042,52200000.0
2006-04-24 17:21:00,205.046,205.046,205.034,205.039,34400000.0
2006-04-24 17:22:00,205.035,205.057,205.022,205.022,17900000.0
2006-04-24 17:23:00,204.988,204.988,204.951,204.962,32300000.0
2006-04-24 17:24:00,204.961,204.973,204.952,204.955,51600000.0
2006-04-24 17:25:00,204.938,204.962,204.922,204.962,17500000.0
2006-04-24 17:26:00,204.984,204.994,204.96,204.978,46400000.0
2006-04-24 17:27:00,204.981,204.991,204.962,204.991,51000000.0
2006-04-24 17:28:00,204.996,204.999,204.984,204.989,47900000.0
2006-04-24 17:29:00,205.006,205.008,204.992,205.0,57200000.0
2006-04-24 17:30:00,204.984,205.015,204.982,205.015,47100000.0
2006-04-24 17:31:00,205.018,205.049,205.011,205.049,42200000.0
2006-04-24 17:32:00,205.047,205.047,205.01,205.046,49000000.0
2006-04-24 17:33:00,205.042,205.046,205.005,205.005,46300000.0
2006-04-24 17:34:00,205.008,205.022,205.008,205.009,30600000.0
2006-04-24 17:35:00,204.995,205.008,204.963,204.963,48400000.0
2006-04-24 17:36:00,204.959,204.959,204.919,204.934,48000000.0
2006-04-24 17:37:00,204.938,204.938,204.894,204.901,60000000.0
2006-04-24 17:38:00,204.896,204.91,204.887,204.91,40100000.0
2006-04-24 17:39:00,204.902,204.906,204.884,204.906,29400000.0
2006-04-24 17:40:00,204.895,204.895,204.864,204.864,38999999.0
2006-04-24 17:41:00,204.883,204.895,204.861,204.894,27300000.0
2006-04-24 17:42:00,204.916,204.925,204.893,204.897,66599999.0
2006-04-24 17:43:00,204.893,204.902,204.875,204.896,65999999.0
2006-04-24 17:44:00,204.887,204.887,204.872,204.872,22300000.0
2006-04-24 17:45:00,204.874,204.892,204.862,204.879,70100000.0
2006-04-24 17:46:00,204.898,204.96,204.898,204.924,55200000.0
2006-04-24 17:47:00,204.946,204.946,204.91,204.915,53800001.0
2006-04-24 17:48:00,204.926,204.931,204.917,204.917,64900000.0
2006-04-24 17:49:00,204.944,204.948,204.918,204.918,54499999.0
2006-04-24 17:50:00,204.919,204.921,204.905,204.905,57400000.0
2006-04-24 17:51:00,204.912,204.915,204.89,204.894,73100001.0
2006-04-24 17:52:00,204.919,204.969,204.919,204.969,17400000.0
2006-04-24 17:53:00,204.962,204.973,204.962,204.963,27000000.0
2006-04-24 17:54:00,204.959,204.97,204.947,204.959,44000000.0
2006-04-24 17:55:00,204.954,204.965,204.939,204.965,42400000.0
2006-04-24 17:56:00,204.97,204.982,204.965,204.966,67500001.0
2006-04-24 17:57:00,204.962,204.974,204.955,204.959,35500000.0
2006-04-24 17:58:00,204.969,204.989,204.966,204.977,40400000.0
2006-04-24 17:59:00,204.975,204.997,204.968,204.97,44500000.0
2006-04-24 18:00:00,204.978,204.998,204.957,204.957,47200000.0
2006-04-24 18:01:00,204.969,204.972,204.945,204.964,577400001.0
2006-04-24 18:02:00,204.97,205.012,204.947,205.012,714299998.0
2006-04-24 18:03:00,205.017,205.028,204.989,205.002,580299999.0
2006-04-24 18:04:00,205.014,205.045,204.996,205.005,373200000.0
2006-04-24 18:05:00,205.026,205.054,205.01,205.027,646900000.0
2006-04-24 18:06:00,205.015,205.053,205.015,205.022,611600000.0
2006-04-24 18:07:00,205.017,205.039,205.004,205.008,795500003.0
2006-04-24 18:08:00,205.004,205.019,204.985,204.998,608099997.0
2006-04-24 18:09:00,204.986,204.992,204.934,204.941,552400003.0
2006-04-24 18:10:00,204.937,204.947,204.918,204.943,522200001.0
2006-04-24 18:11:00,204.941,204.969,204.934,204.943,430000002.0
2006-04-24 18:12:00,204.934,204.975,204.907,204.907,221600001.0
2006-04-24 18:13:00,204.897,204.909,204.849,204.896,484600001.0
2006-04-24 18:14:00,204.91,204.927,204.877,204.889,618899999.0
2006-04-24 18:15:00,204.9,204.914,204.88,204.882,686900004.0
2006-04-24 18:16:00,204.872,204.872,204.781,204.823,691500003.0
2006-04-24 18:17:00,204.779,204.801,204.75,204.76,185099998.0
2006-04-24 18:18:00,204.748,204.798,204.733,204.773,370600000.0
2006-04-24 18:19:00,204.758,204.782,204.435,204.481,488099999.0
2006-04-24 18:20:00,204.464,204.676,204.458,204.666,509299998.0
2006-04-24 18:21:00,204.702,204.781,204.702,204.738,599599998.0
2006-04-24 18:22:00,204.716,204.716,204.623,204.64,446199999.0
2006-04-24 18:23:00,204.643,204.685,204.629,204.65,944000000.0
2006-04-24 18:24:00,204.624,204.665,204.605,204.665,572800001.0
2006-04-24 18:25:00,204.683,204.738,204.64,204.728,511900000.0
2006-04-24 18:26:00,204.744,204.756,204.695,204.695,318400000.0
2006-04-24 18:27:00,204.69,204.711,204.667,204.667,341499997.0
2006-04-24 18:28:00,204.656,204.722,204.64,204.697,347400001.0
2006-04-24 18:29:00,204.723,204.778,204.723,204.747,475200001.0
2006-04-24 18:30:00,204.778,204.931,204.778,204.89,313200000.0
2006-04-24 18:31:00,204.905,204.916,204.795,204.868,410600000.0
2006-04-24 18:32:00,204.868,204.883,204.821,204.821,537900002.0
2006-04-24 18:33:00,204.81,204.818,204.745,204.745,538000000.0
2006-04-24 18:34:00,204.745,204.78,204.733,204.78,484199998.0
2006-04-24 18:35:00,204.764,204.768,204.73,204.745,376600000.0
2006-04-24 18:36:00,204.735,204.735,204.646,204.646,282400000.0
2006-04-24 18:37:00,204.641,204.641,204.58,204.607,154600000.0
2006-04-24 18:38:00,204.624,204.685,204.599,204.676,230699999.0
2006-04-24 18:39:00,204.679,204.702,204.625,204.702,94200000.0
2006-04-24 18:40:00,204.695,204.721,204.658,204.702,297100002.0
2006-04-24 18:41:00,204.693,204.741,204.678,204.678,227000001.0
2006-04-24 18:42:00,204.68,204.71,204.678,204.69,272499999.0
2006-04-24 18:43:00,204.691,204.744,204.689,204.722,166499999.0
2006-04-24 18:44:00,204.722,204.732,204.68,204.68,298099999.0
2006-04-24 18:45:00,204.681,204.752,204.681,204.722,238899998.0
2006-04-24 18:46:00,204.755,204.784,204.733,204.778,223200001.0
2006-04-24 18:47:00,204.771,204.823,204.771,204.809,124200001.0
2006-04-24 18:48:00,204.82,204.822,204.74,204.759,138699999.0
2006-04-24 18:49:00,204.742,204.743,204.706,204.743,184500000.0
2006-04-24 18:50:00,204.75,204.767,204.727,204.767,235100000.0
2006-04-24 18:51:00,204.77,204.794,204.762,204.787,241800000.0
2006-04-24 18:52:00,204.791,204.821,204.74,204.74,237000000.0
2006-04-24 18:53:00,204.733,204.763,204.726,204.743,237599999.0
2006-04-24 18:54:00,204.761,204.762,204.723,204.728,213799999.0
2006-04-24 18:55:00,204.729,204.741,204.695,204.701,278000000.0
2006-04-24 18:56:00,204.715,204.757,204.715,204.757,25600000.0
2006-04-24 18:57:00,204.755,204.778,204.752,204.778,169700000.0
2006-04-24 18:58:00,204.778,204.785,204.757,204.775,298900000.0
2006-04-24 18:59:00,204.76,204.774,204.743,204.743,321200003.0
2006-04-24 19:00:00,204.721,204.743,204.686,204.697,65100000.0
2006-04-24 19:01:00,204.68,204.717,204.66,204.678,86700000.0
2006-04-24 19:02:00,204.668,204.689,204.64,204.681,181800000.0
2006-04-24 19:03:00,204.69,204.715,204.69,204.701,274900000.0
2006-04-24 19:04:00,204.711,204.735,204.698,204.698,139700000.0
2006-04-24 19:05:00,204.687,204.69,204.644,204.644,188299998.0
2006-04-24 19:06:00,204.644,204.675,204.642,204.675,403299998.0
2006-04-24 19:07:00,204.682,204.683,204.66,204.667,380300002.0
2006-04-24 19:08:00,204.67,204.707,204.665,204.676,404200001.0
2006-04-24 19:09:00,204.665,204.665,204.634,204.653,248400001.0
2006-04-24 19:10:00,204.659,204.67,204.629,204.638,94300000.0
2006-04-24 19:11:00,204.627,204.64,204.616,204.64,48900000.0
2006-04-24 19:12:00,204.647,204.647,204.628,204.628,134300001.0
2006-04-24 19:13:00,204.623,204.659,204.623,204.637,141400000.0
2006-04-24 19:14:00,204.636,204.642,204.591,204.631,250300000.0
2006-04-24 19:15:00,204.635,204.646,204.605,204.635,324599999.0
2006-04-24 19:16:00,204.652,204.661,204.637,204.649,32200000.0
2006-04-24 19:17:00,204.667,204.667,204.641,204.661,136299999.0
2006-04-24 19:18:00,204.668,204.709,204.658,204.702,190999999.0
2006-04-24 19:19:00,204.713,204.728,204.702,204.726,178000000.0
2006-04-24 19:20:00,204.73,204.772,204.729,204.772,155199999.0
2006-04-24 19:21:00,204.778,204.778,204.747,204.752,184000001.0
2006-04-24 19:22:00,204.751,204.765,204.741,204.765,141900001.0
2006-04-24 19:23:00,204.777,204.805,204.772,204.8,406600000.0
2006-04-24 19:24:00,204.801,204.803,204.774,204.792,92199999.0
2006-04-24 19:25:00,204.783,204.787,204.773,204.776,206600000.0
2006-04-24 19:26:00,204.768,204.78,204.744,204.77,453400000.0
2006-04-24 19:27:00,204.759,204.774,204.752,204.764,239800000.0
2006-04-24 19:28:00,204.777,204.798,204.775,204.782,240699998.0
2006-04-24 19:29:00,204.775,204.776,204.767,204.767,45700000.0
2006-04-24 19:30:00,204.747,204.766,204.722,204.722,241000001.0
2006-04-24 19:31:00,204.731,204.768,204.731,204.757,112500000.0
2006-04-24 19:32:00,204.763,204.78,204.76,204.768,394500000.0
2006-04-24 19:33:00,204.775,204.785,204.77,204.775,124600000.0
2006-04-24 19:34:00,204.773,204.775,204.755,204.761,282199999.0
2006-04-24 19:35:00,204.752,204.773,204.748,204.768,334100000.0
2006-04-24 19:36:00,204.781,204.8,204.778,204.794,193700000.0
2006-04-24 19:37:00,204.803,204.811,204.78,204.791,103000000.0
2006-04-24 19:38:00,204.79,204.792,204.782,204.787,173200001.0
2006-04-24 19:39:00,204.786,204.805,204.78,204.788,250700000.0
2006-04-24 19:40:00,204.793,204.803,204.775,204.79,230600000.0
2006-04-24 19:41:00,204.799,204.799,204.772,204.772,401000004.0
2006-04-24 19:42:00,204.775,204.784,204.762,204.773,148300000.0
2006-04-24 19:43:00,204.78,204.797,204.78,204.797,56500000.0
2006-04-24 19:44:00,204.8,204.815,204.795,204.8,198300002.0
2006-04-24 19:45:00,204.795,204.798,204.779,204.798,179799999.0
2006-04-24 19:46:00,204.817,204.818,204.797,204.799,120600001.0
2006-04-24 19:47:00,204.8,204.829,204.8,204.812,49200000.0
2006-04-24 19:48:00,204.789,204.808,204.783,204.79,249299996.0
2006-04-24 19:49:00,204.785,204.807,204.774,204.782,209900000.0
2006-04-24 19:50:00,204.775,204.782,204.765,204.776,192600000.0
2006-04-24 19:51:00,204.773,204.773,204.755,204.758,153200000.0
2006-04-24 19:52:00,204.764,204.764,204.735,204.753,146399999.0
2006-04-24 19:53:00,204.77,204.779,204.756,204.764,162100000.0
2006-04-24 19:54:00,204.758,204.774,204.741,204.774,148100000.0
2006-04-24 19:55:00,204.792,204.799,204.775,204.783,77400000.0
2006-04-24 19:56:00,204.788,204.83,204.774,204.83,152100000.0
2006-04-24 19:57:00,204.831,204.856,204.824,204.843,137000001.0
2006-04-24 19:58:00,204.859,204.875,204.846,204.857,277900001.0
2006-04-24 19:59:00,204.865,204.865,204.844,204.851,272200000.0
2006-04-24 20:00:00,204.858,204.866,204.832,204.838,110800002.0
2006-04-24 20:01:00,204.84,204.853,204.838,204.846,91199999.0
2006-04-24 20:02:00,204.851,204.859,204.838,204.847,124600000.0
2006-04-24 20:03:00,204.835,204.835,204.792,204.827,119300000.0
2006-04-24 20:04:00,204.826,204.826,204.805,204.808,143699999.0
2006-04-24 20:05:00,204.81,204.831,204.807,204.807,136800000.0
2006-04-24 20:06:00,204.816,204.837,204.813,204.822,182000000.0
2006-04-24 20:07:00,204.828,204.834,204.802,204.834,148000000.0
2006-04-24 20:08:00,204.832,204.832,204.746,204.754,135299999.0
2006-04-24 20:09:00,204.756,204.764,204.73,204.755,88800000.0
2006-04-24 20:10:00,204.756,204.761,204.72,204.73,159800000.0
2006-04-24 20:11:00,204.706,204.706,204.628,204.628,263099999.0
2006-04-24 20:12:00,204.62,204.654,204.612,204.623,461500003.0
2006-04-24 20:13:00,204.619,204.621,204.6,204.616,193600000.0
2006-04-24 20:14:00,204.602,204.611,204.586,204.59,163500000.0
2006-04-24 20:15:00,204.594,204.61,204.572,204.577,434399999.0
2006-04-24 20:16:00,204.566,204.583,204.528,204.545,179499999.0
2006-04-24 20:17:00,204.554,204.559,204.527,204.535,77400000.0
2006-04-24 20:18:00,204.539,204.557,204.538,204.543,106799999.0
2006-04-24 20:19:00,204.563,204.597,204.563,204.569,119100000.0
2006-04-24 20:20:00,204.572,204.593,204.555,204.578,331200001.0
2006-04-24 20:21:00,204.577,204.625,204.577,204.594,179199999.0
2006-04-24 20:22:00,204.598,204.635,204.592,204.635,202399999.0
2006-04-24 20:23:00,204.647,204.682,204.636,204.678,292099999.0
2006-04-24 20:24:00,204.683,204.714,204.683,204.688,145500001.0
2006-04-24 20:25:00,204.694,204.704,204.646,204.668,251300000.0
2006-04-24 20:26:00,204.663,204.678,204.632,204.637,361100004.0
2006-04-24 20:27:00,204.634,204.67,204.628,204.67,162200000.0
2006-04-24 20:28:00,204.664,204.666,204.637,204.645,414300002.0
2006-04-24 20:29:00,204.659,204.676,204.65,204.653,467299998.0
2006-04-24 20:30:00,204.66,204.681,204.655,204.664,516799996.0
2006-04-24 20:31:00,204.67,204.678,204.625,204.625,422900000.0
2006-04-24 20:32:00,204.622,204.626,204.593,204.605,588099997.0
2006-04-24 20:33:00,204.596,204.608,204.574,204.593,180400000.0
2006-04-24 20:34:00,204.593,204.593,204.564,204.575,117700000.0
2006-04-24 20:35:00,204.568,204.577,204.538,204.559,120399999.0
2006-04-24 20:36:00,204.554,204.557,204.536,204.544,113900000.0
2006-04-24 20:37:00,204.536,204.542,204.524,204.539,94500002.0
2006-04-24 20:38:00,204.528,204.559,204.519,204.555,220800000.0
2006-04-24 20:39:00,204.556,204.564,204.532,204.532,300999997.0
2006-04-24 20:40:00,204.53,204.53,204.503,204.52,384200000.0
2006-04-24 20:41:00,204.519,204.537,204.505,204.514,185800000.0
2006-04-24 20:42:00,204.508,204.524,204.494,204.519,233100000.0
2006-04-24 20:43:00,204.522,204.525,204.51,204.517,313200002.0
2006-04-24 20:44:00,204.519,204.519,204.494,204.5,440200000.0
2006-04-24 20:45:00,204.5,204.503,204.471,204.493,254500000.0
2006-04-24 20:46:00,204.489,204.489,204.462,204.469,292699999.0
2006-04-24 20:47:00,204.471,204.501,204.471,204.472,220500000.0
2006-04-24 20:48:00,204.474,204.497,204.474,204.482,245000002.0
2006-04-24 20:49:00,204.497,204.517,204.496,204.5,142500000.0
2006-04-24 20:50:00,204.484,204.499,204.474,204.474,395700001.0
2006-04-24 20:51:00,204.463,204.473,204.452,204.46,128099999.0
2006-04-24 20:52:00,204.468,204.48,204.455,204.473,110699999.0
2006-04-24 20:53:00,204.474,204.588,204.474,204.567,236000001.0
2006-04-24 20:54:00,204.573,204.598,204.555,204.582,164500000.0
2006-04-24 20:55:00,204.585,204.615,204.583,204.602,295000000.0
2006-04-24 20:56:00,204.607,204.639,204.58,204.613,225900000.0
2006-04-24 20:57:00,204.608,204.622,204.586,204.612,349199998.0
2006-04-24 20:58:00,204.61,204.653,204.61,204.631,419500000.0
2006-04-24 20:59:00,204.627,204.627,204.558,204.558,446099999.0
2006-04-24 21:00:00,204.564,204.584,204.541,204.562,482100000.0
2006-04-24 21:01:00,204.572,204.572,204.531,204.532,416499999.0
2006-04-24 21:02:00,204.531,204.588,204.522,204.588,251400000.0
2006-04-24 21:03:00,204.592,204.634,204.586,204.61,256100000.0
2006-04-24 21:04:00,204.612,204.612,204.549,204.563,76600000.0
2006-04-24 21:05:00,204.562,204.602,204.553,204.594,141099998.0
2006-04-24 21:06:00,204.589,204.602,204.55,204.552,191300000.0
2006-04-24 21:07:00,204.553,204.56,204.534,204.55,219200001.0
2006-04-24 21:08:00,204.555,204.597,204.555,204.572,146000000.0
2006-04-24 21:09:00,204.584,204.618,204.584,204.589,98100000.0
2006-04-24 21:10:00,204.585,204.585,204.58,204.58,89099999.0
2006-04-24 21:11:00,204.584,204.6,204.576,204.581,73800000.0
2006-04-24 21:12:00,204.579,204.597,204.579,204.597,78900000.0
2006-04-24 21:13:00,204.604,204.62,204.59,204.614,144600000.0
2006-04-24 21:14:00,204.618,204.648,204.616,204.636,342699998.0
2006-04-24 21:15:00,204.642,204.667,204.625,204.63,245299998.0
2006-04-24 21:16:00,204.625,204.637,204.625,204.637,99800001.0
2006-04-24 21:17:00,204.64,204.647,204.618,204.627,226300000.0
2006-04-24 21:18:00,204.625,204.638,204.617,204.63,137300000.0
2006-04-24 21:19:00,204.632,204.644,204.624,204.63,287400002.0
2006-04-24 21:20:00,204.626,204.635,204.605,204.634,292400003.0
2006-04-24 21:21:00,204.641,204.662,204.64,204.649,232000000.0
2006-04-24 21:22:00,204.662,204.674,204.642,204.655,208799999.0
2006-04-24 21:23:00,204.655,204.672,204.652,204.652,109399999.0
2006-04-24 21:24:00,204.656,204.68,204.651,204.666,214700001.0
2006-04-24 21:25:00,204.678,204.712,204.676,204.69,217100000.0
2006-04-24 21:26:00,204.68,204.694,204.672,204.683,93400000.0
2006-04-24 21:27:00,204.692,204.692,204.663,204.671,97300000.0
2006-04-24 21:28:00,204.668,204.668,204.645,204.654,188200000.0
2006-04-24 21:29:00,204.653,204.679,204.653,204.674,95700000.0
2006-04-24 21:30:00,204.676,204.676,204.653,204.667,107700002.0
2006-04-24 21:31:00,204.646,204.665,204.645,204.661,76700000.0
2006-04-24 21:32:00,204.655,204.655,204.603,204.612,65100000.0
2006-04-24 21:33:00,204.61,204.627,204.604,204.618,148600001.0
2006-04-24 21:34:00,204.621,204.621,204.599,204.603,108700001.0
2006-04-24 21:35:00,204.6,204.607,204.593,204.598,37700000.0
2006-04-24 21:36:00,204.615,204.615,204.61,204.61,56700000.0
2006-04-24 21:37:00,204.611,204.632,204.608,204.61,121499998.0
2006-04-24 21:38:00,204.611,204.641,204.611,204.619,69700000.0
2006-04-24 21:39:00,204.627,204.681,204.627,204.681,30400000.0
2006-04-24 21:40:00,204.697,204.71,204.683,204.683,53700000.0
2006-04-24 21:41:00,204.685,204.704,204.684,204.684,57999999.0
2006-04-24 21:42:00,204.686,204.699,204.677,204.686,150800000.0
2006-04-24 21:43:00,204.688,204.695,204.663,204.663,57600000.0
2006-04-24 21:44:00,204.66,204.7,204.66,204.695,198699999.0
2006-04-24 21:45:00,204.695,204.695,204.66,204.679,50200000.0
2006-04-24 21:46:00,204.684,204.706,204.683,204.696,82600000.0
2006-04-24 21:47:00,204.708,204.725,204.704,204.717,101499999.0
2006-04-24 21:48:00,204.723,204.761,204.703,204.761,115700000.0
2006-04-24 21:49:00,204.757,204.768,204.751,204.755,65600000.0
2006-04-24 21:50:00,204.774,204.775,204.756,204.756,32700000.0
2006-04-24 21:51:00,204.752,204.775,204.752,204.775,140000000.0
2006-04-24 21:52:00,204.778,204.787,204.763,204.763,16700000.0
2006-04-24 21:53:00,204.752,204.752,204.729,204.738,65899999.0
2006-04-24 21:54:00,204.74,204.75,204.726,204.746,105500000.0
2006-04-24 21:55:00,204.752,204.767,204.744,204.746,61500000.0
2006-04-24 21:56:00,204.749,204.754,204.694,204.694,25100000.0
2006-04-24 21:57:00,204.68,204.7,204.677,204.7,83900002.0
2006-04-24 21:58:00,204.709,204.723,204.687,204.711,37500000.0
2006-04-24 21:59:00,204.727,204.738,204.712,204.721,240200003.0
2006-04-24 22:00:00,204.713,204.742,204.713,204.735,184200000.0
2006-04-24 22:01:00,204.74,204.751,204.724,204.742,181500001.0
2006-04-24 22:02:00,204.728,204.736,204.713,204.72,235300000.0
2006-04-24 22:03:00,204.725,204.754,204.716,204.74,78800000.0
2006-04-24 22:04:00,204.741,204.761,204.737,204.743,148300000.0
2006-04-24 22:05:00,204.731,204.731,204.715,204.72,51700000.0
2006-04-24 22:06:00,204.71,204.716,204.701,204.712,43800000.0
2006-04-24 22:07:00,204.708,204.714,204.693,204.695,29000000.0
2006-04-24 22:08:00,204.693,204.709,204.69,204.7,37500000.0
2006-04-24 22:09:00,204.701,204.708,204.692,204.694,29100000.0
2006-04-24 22:10:00,204.691,204.699,204.688,204.698,38200000.0
2006-04-24 22:11:00,204.693,204.701,204.677,204.677,57700000.0
2006-04-24 22:12:00,204.68,204.68,204.657,204.676,84899999.0
2006-04-24 22:13:00,204.685,204.687,204.665,204.676,93399999.0
2006-04-24 22:14:00,204.68,204.684,204.679,204.679,24300000.0
2006-04-24 22:15:00,204.689,204.728,204.685,204.707,114500000.0
2006-04-24 22:16:00,204.724,204.752,204.724,204.752,194600001.0
2006-04-24 22:17:00,204.75,204.75,204.724,204.735,56200000.0
2006-04-24 22:18:00,204.737,204.745,204.73,204.744,122100001.0
2006-04-24 22:19:00,204.741,204.746,204.724,204.73,83700001.0
2006-04-24 22:20:00,204.725,204.725,204.702,204.716,69400000.0
2006-04-24 22:21:00,204.714,204.714,204.685,204.691,41000000.0
2006-04-24 22:22:00,204.692,204.705,204.689,204.689,46200000.0
2006-04-24 22:23:00,204.692,204.705,204.688,204.688,83800000.0
2006-04-24 22:24:00,204.698,204.712,204.683,204.712,54800000.0
2006-04-24 22:25:00,204.702,204.708,204.696,204.702,70100000.0
2006-04-24 22:26:00,204.706,204.722,204.706,204.722,36700000.0
2006-04-24 22:27:00,204.732,204.776,204.732,204.774,227700001.0
2006-04-24 22:28:00,204.785,204.795,204.772,204.795,61400000.0
2006-04-24 22:29:00,204.789,204.789,204.759,204.768,195699999.0
2006-04-24 22:30:00,204.773,204.793,204.773,204.793,75800000.0
2006-04-24 22:31:00,204.793,204.798,204.78,204.798,57199999.0
2006-04-24 22:32:00,204.798,204.804,204.779,204.796,130700000.0
2006-04-24 22:33:00,204.821,204.857,204.82,204.857,214100002.0
2006-04-24 22:34:00,204.858,204.87,204.844,204.87,232399998.0
2006-04-24 22:35:00,204.882,204.885,204.869,204.882,51300000.0
2006-04-24 22:36:00,204.884,204.895,204.87,204.877,93200000.0
2006-04-24 22:37:00,204.88,204.88,204.857,204.865,77300000.0
2006-04-24 22:38:00,204.883,204.883,204.868,204.868,40700000.0
2006-04-24 22:39:00,204.856,204.856,204.827,204.827,31400000.0
2006-04-24 22:40:00,204.832,204.845,204.826,204.826,55200001.0
2006-04-24 22:41:00,204.837,204.844,204.831,204.844,49600000.0
2006-04-24 22:42:00,204.842,204.842,204.822,204.822,55000000.0
2006-04-24 22:43:00,204.829,204.837,204.819,204.837,96500000.0
2006-04-24 22:44:00,204.853,204.882,204.853,204.88,107000000.0
2006-04-24 22:45:00,204.892,204.9,204.865,204.9,87800000.0
2006-04-24 22:46:00,204.89,204.896,204.87,204.878,45300000.0
2006-04-24 22:47:00,204.878,204.901,204.878,204.881,95900002.0
2006-04-24 22:48:00,204.885,204.885,204.855,204.875,116800001.0
2006-04-24 22:49:00,204.872,204.873,204.862,204.863,49400000.0
2006-04-24 22:50:00,204.863,204.863,204.839,204.844,59500001.0
2006-04-24 22:51:00,204.85,204.865,204.848,204.865,98499999.0
2006-04-24 22:52:00,204.862,204.862,204.849,204.85,83699998.0
2006-04-24 22:53:00,204.85,204.861,204.841,204.861,102300000.0
2006-04-24 22:54:00,204.87,204.914,204.87,204.912,84699999.0
2006-04-24 22:55:00,204.92,204.94,204.913,204.928,61700000.0
2006-04-24 22:56:00,204.916,204.916,204.897,204.907,56900000.0
2006-04-24 22:57:00,204.915,204.93,204.912,204.915,98099999.0
2006-04-24 22:58:00,204.916,204.922,204.893,204.893,57000001.0
2006-04-24 22:59:00,204.885,204.905,204.885,204.895,47900000.0
2006-04-24 23:00:00,204.905,204.912,204.833,204.833,54800000.0
2006-04-24 23:01:00,204.841,204.939,204.841,204.939,26300000.0
2006-04-24 23:02:00,204.905,204.905,204.852,204.861,22300000.0
2006-04-24 23:03:00,204.819,204.848,204.813,204.839,42400000.0
2006-04-24 23:04:00,204.862,204.867,204.798,204.837,59800000.0
2006-04-24 23:05:00,204.829,204.856,204.799,204.856,38800000.0
2006-04-24 23:06:00,204.803,204.843,204.795,204.838,45400000.0
2006-04-24 23:07:00,204.823,204.835,204.811,204.814,33900000.0
2006-04-24 23:08:00,204.811,204.836,204.8,204.832,32800000.0
2006-04-24 23:09:00,204.826,204.841,204.793,204.839,51300000.0
2006-04-24 23:10:00,204.811,204.841,204.793,204.793,81800000.0
2006-04-24 23:11:00,204.82,204.856,204.771,204.841,96800001.0
2006-04-24 23:12:00,204.85,204.87,204.819,204.847,52799999.0
2006-04-24 23:13:00,204.818,204.892,204.818,204.846,47600000.0
2006-04-24 23:14:00,204.83,204.868,204.798,204.859,42900000.0
2006-04-24 23:15:00,204.826,204.888,204.826,204.887,29400000.0
2006-04-24 23:16:00,204.845,204.917,204.833,204.917,34200000.0
2006-04-24 23:17:00,204.855,204.897,204.827,204.874,48300000.0
2006-04-24 23:18:00,204.869,204.869,204.824,204.866,22700000.0
2006-04-24 23:19:00,204.892,204.892,204.83,204.866,30300000.0
2006-04-24 23:20:00,204.892,204.893,204.824,204.868,85000000.0
2006-04-24 23:21:00,204.899,204.909,204.84,204.909,68000000.0
2006-04-24 23:22:00,204.896,204.96,204.875,204.96,61100000.0
2006-04-24 23:23:00,204.944,204.944,204.862,204.91,81100000.0
2006-04-24 23:24:00,204.917,204.925,204.871,204.887,25400000.0
2006-04-24 23:25:00,204.876,204.946,204.871,204.929,21600000.0
2006-04-24 23:26:00,204.948,204.998,204.924,204.971,57400001.0
2006-04-24 23:27:00,204.977,204.979,204.954,204.975,44900001.0
2006-04-24 23:28:00,204.966,204.997,204.96,204.969,53600000.0
2006-04-24 23:29:00,204.964,205.077,204.963,205.059,25000000.0
2006-04-24 23:30:00,205.073,205.073,205.035,205.071,21900000.0
2006-04-24 23:31:00,205.073,205.073,205.037,205.037,39600000.0
2006-04-24 23:32:00,205.029,205.029,204.977,204.977,45800000.0
2006-04-24 23:33:00,204.978,204.998,204.978,204.997,42100000.0
2006-04-24 23:34:00,205.014,205.018,204.97,204.97,40999999.0
2006-04-24 23:35:00,204.973,204.989,204.964,204.983,39500000.0
2006-04-24 23:36:00,204.995,205.004,204.985,204.993,83900000.0
2006-04-24 23:37:00,204.984,204.984,204.953,204.963,29900000.0
2006-04-24 23:38:00,204.98,204.98,204.968,204.977,16300000.0
2006-04-24 23:39:00,204.989,204.989,204.965,204.969,51599999.0
2006-04-24 23:40:00,204.974,205.002,204.971,204.971,59100000.0
2006-04-24 23:41:00,204.99,204.999,204.93,204.934,39100000.0
2006-04-24 23:42:00,204.934,204.966,204.934,204.942,61900001.0
2006-04-24 23:43:00,204.936,204.961,204.934,204.961,44799999.0
2006-04-24 23:44:00,204.95,204.96,204.944,204.95,41000000.0
2006-04-24 23:45:00,204.952,204.962,204.929,204.961,47999999.0
2006-04-24 23:46:00,204.961,204.961,204.949,204.952,48900000.0
2006-04-24 23:47:00,204.949,204.972,204.949,204.964,68399999.0
2006-04-24 23:48:00,204.966,204.974,204.947,204.969,29700000.0
2006-04-24 23:49:00,204.981,204.986,204.965,204.984,85300001.0
2006-04-24 23:50:00,204.984,204.99,204.97,204.972,28700000.0
2006-04-24 23:51:00,204.962,204.962,204.939,204.954,26800000.0
2006-04-24 23:52:00,204.952,204.952,204.897,204.923,94300002.0
2006-04-24 23:53:00,204.903,204.95,204.88,204.889,39000000.0
2006-04-24 23:54:00,204.886,204.909,204.871,204.894,16500000.0
2006-04-24 23:55:00,204.907,204.945,204.907,204.945,50999999.0
2006-04-24 23:56:00,204.955,204.955,204.912,204.923,49300000.0
2006-04-24 23:57:00,204.915,204.915,204.898,204.906,50900000.0
2006-04-24 23:58:00,204.908,204.921,204.903,204.921,57200000.0
2006-04-24 23:59:00,204.933,204.933,204.927,204.93,41000000.0
2006-04-25 00:00:00,204.93,204.932,204.901,204.911,58500000.0
2006-04-25 00:01:00,204.885,204.945,204.881,204.945,32600000.0
2006-04-25 00:02:00,204.932,204.932,204.871,204.886,18800000.0
2006-04-25 00:03:00,204.863,204.884,204.856,204.869,40500000.0
2006-04-25 00:04:00,204.851,204.859,204.841,204.859,39300001.0
2006-04-25 00:05:00,204.853,204.859,204.84,204.857,45200000.0
2006-04-25 00:06:00,204.853,204.853,204.834,204.842,8800000.0
2006-04-25 00:07:00,204.855,204.868,204.839,204.868,30000000.0
2006-04-25 00:08:00,204.858,204.858,204.812,204.85,63200000.0
2006-04-25 00:09:00,204.845,204.89,204.843,204.89,41300000.0
2006-04-25 00:10:00,204.885,204.888,204.865,204.877,34000000.0
2006-04-25 00:11:00,204.872,204.895,204.872,204.895,78400000.0
2006-04-25 00:12:00,204.897,204.901,204.886,204.888,103099998.0
2006-04-25 00:13:00,204.876,204.889,204.863,204.863,53200000.0
2006-04-25 00:14:00,204.87,204.87,204.855,204.855,61200000.0
2006-04-25 00:15:00,204.855,204.872,204.855,204.862,68399999.0
2006-04-25 00:16:00,204.859,204.862,204.796,204.796,59400000.0
2006-04-25 00:17:00,204.79,204.79,204.79,204.79,38700000.0
2006-04-25 00:18:00,204.793,204.818,204.79,204.799,82700001.0
2006-04-25 00:19:00,204.789,204.799,204.773,204.795,38900000.0
2006-04-25 00:20:00,204.786,204.804,204.785,204.785,62100000.0
2006-04-25 00:21:00,204.797,204.803,204.781,204.798,51500000.0
2006-04-25 00:22:00,204.795,204.81,204.795,204.795,57000000.0
2006-04-25 00:23:00,204.802,204.802,204.756,204.76,14400000.0
2006-04-25 00:24:00,204.736,204.736,204.701,204.712,22400000.0
2006-04-25 00:25:00,204.728,204.765,204.728,204.753,50100000.0
2006-04-25 00:26:00,204.75,204.755,204.731,204.735,59400000.0
2006-04-25 00:27:00,204.74,204.744,204.707,204.707,58300000.0
2006-04-25 00:28:00,204.719,204.776,204.719,204.765,38900000.0
2006-04-25 00:29:00,204.753,204.777,204.747,204.751,57000000.0
2006-04-25 00:30:00,204.755,204.76,204.741,204.745,40700000.0
2006-04-25 00:31:00,204.756,204.771,204.749,204.759,40500000.0
2006-04-25 00:32:00,204.762,204.762,204.743,204.75,29600000.0
2006-04-25 00:33:00,204.749,204.751,204.74,204.742,32300000.0
2006-04-25 00:34:00,204.737,204.777,204.734,204.777,51599999.0
2006-04-25 00:35:00,204.765,204.777,204.757,204.777,37500000.0
2006-04-25 00:36:00,204.768,204.775,204.76,204.765,22400000.0
2006-04-25 00:37:00,204.761,204.77,204.744,204.766,29300000.0
2006-04-25 00:38:00,204.768,204.772,204.752,204.753,35900000.0
2006-04-25 00:39:00,204.756,204.766,204.743,204.756,37300000.0
2006-04-25 00:40:00,204.758,204.8,204.746,204.795,86300002.0
2006-04-25 00:41:00,204.812,204.824,204.763,204.766,38600000.0
2006-04-25 00:42:00,204.761,204.761,204.712,204.712,24300000.0
2006-04-25 00:43:00,204.725,204.747,204.725,204.736,48800000.0
2006-04-25 00:44:00,204.739,204.74,204.717,204.74,34500000.0
2006-04-25 00:45:00,204.732,204.735,204.723,204.735,26300000.0
2006-04-25 00:46:00,204.72,204.735,204.72,204.73,46400000.0
2006-04-25 00:47:00,204.735,204.735,204.715,204.721,64200000.0
2006-04-25 00:48:00,204.738,204.764,204.738,204.764,53100000.0
2006-04-25 00:49:00,204.762,204.779,204.754,204.754,55300000.0
2006-04-25 00:50:00,204.774,204.774,204.749,204.762,56100000.0
2006-04-25 00:51:00,204.775,204.782,204.766,204.768,65900001.0
2006-04-25 00:52:00,204.77,204.77,204.753,204.753,15200000.0
2006-04-25 00:53:00,204.765,204.78,204.758,204.765,30400000.0
2006-04-25 00:54:00,204.751,204.783,204.751,204.774,41599999.0
2006-04-25 00:55:00,204.773,204.773,204.761,204.763,51800001.0
2006-04-25 00:56:00,204.762,204.767,204.759,204.762,8500000.0
2006-04-25 00:57:00,204.765,204.775,204.755,204.775,64100000.0
2006-04-25 00:58:00,204.748,204.749,204.725,204.738,50100000.0
2006-04-25 00:59:00,204.744,204.761,204.742,204.754,56600001.0
2006-04-25 01:00:00,204.767,204.771,204.764,204.771,61299998.0
2006-04-25 01:01:00,204.764,204.778,204.764,204.774,65400000.0
2006-04-25 01:02:00,204.783,204.804,204.778,204.804,61600000.0
2006-04-25 01:03:00,204.788,204.8,204.784,204.798,29100000.0
2006-04-25 01:04:00,204.79,204.814,204.79,204.802,30400000.0
2006-04-25 01:05:00,204.801,204.819,204.801,204.805,19100000.0
2006-04-25 01:06:00,204.819,204.83,204.815,204.815,66500000.0
2006-04-25 01:07:00,204.821,204.822,204.809,204.81,30300000.0
2006-04-25 01:08:00,204.814,204.826,204.792,204.809,47000000.0
2006-04-25 01:09:00,204.826,204.855,204.823,204.823,75200001.0
2006-04-25 01:10:00,204.818,204.839,204.818,204.823,46100000.0
2006-04-25 01:11:00,204.827,204.829,204.802,204.802,62200000.0
2006-04-25 01:12:00,204.806,204.806,204.784,204.786,56900000.0
2006-04-25 01:13:00,204.795,204.813,204.795,204.813,50399999.0
2006-04-25 01:14:00,204.802,204.818,204.784,204.784,36600000.0
2006-04-25 01:15:00,204.802,204.817,204.802,204.817,8400000.0
2006-04-25 01:16:00,204.81,204.834,204.81,204.831,40300000.0
2006-04-25 01:17:00,204.83,204.83,204.804,204.805,51700000.0
2006-04-25 01:18:00,204.805,204.805,204.795,204.8,44400000.0
2006-04-25 01:19:00,204.799,204.813,204.791,204.811,38400000.0
2006-04-25 01:20:00,204.816,204.816,204.792,204.792,69500000.0
2006-04-25 01:21:00,204.796,204.802,204.786,204.792,59400000.0
2006-04-25 01:22:00,204.8,204.816,204.799,204.802,48600000.0
2006-04-25 01:23:00,204.788,204.819,204.786,204.816,36800000.0
2006-04-25 01:24:00,204.826,204.837,204.818,204.828,85899999.0
2006-04-25 01:25:00,204.821,204.849,204.821,204.83,35000000.0
2006-04-25 01:26:00,204.839,204.849,204.826,204.845,65199999.0
2006-04-25 01:27:00,204.852,204.872,204.852,204.854,49400000.0
2006-04-25 01:28:00,204.85,204.85,204.84,204.849,17400000.0
2006-04-25 01:29:00,204.849,204.861,204.837,204.855,63900000.0
2006-04-25 01:30:00,204.86,204.903,204.851,204.903,21900000.0
2006-04-25 01:31:00,204.905,204.905,204.859,204.859,28500000.0
2006-04-25 01:32:00,204.883,204.926,204.883,204.912,35500000.0
2006-04-25 01:33:00,204.908,204.933,204.908,204.933,46400000.0
2006-04-25 01:34:00,204.945,204.954,204.935,204.949,31500000.0
2006-04-25 01:35:00,204.944,204.957,204.93,204.93,39400000.0
2006-04-25 01:36:00,204.926,204.934,204.905,204.934,45200000.0
2006-04-25 01:37:00,204.941,204.941,204.912,204.937,49100000.0
2006-04-25 01:38:00,204.929,204.936,204.926,204.926,30000000.0
2006-04-25 01:39:00,204.913,204.938,204.896,204.913,30900000.0
2006-04-25 01:40:00,204.904,204.914,204.887,204.895,62100000.0
2006-04-25 01:41:00,204.907,204.912,204.886,204.891,61700001.0
2006-04-25 01:42:00,204.894,204.9,204.867,204.881,50800000.0
2006-04-25 01:43:00,204.86,204.889,204.86,204.889,28500000.0
2006-04-25 01:44:00,204.89,204.893,204.872,204.886,26300000.0
2006-04-25 01:45:00,204.876,204.893,204.857,204.857,42400000.0
2006-04-25 01:46:00,204.861,204.889,204.846,204.867,60600000.0
2006-04-25 01:47:00,204.837,204.837,204.801,204.813,81700001.0
2006-04-25 01:48:00,204.807,204.807,204.774,204.774,28600000.0
2006-04-25 01:49:00,204.764,204.764,204.707,204.713,39200000.0
2006-04-25 01:50:00,204.723,204.755,204.718,204.752,39300000.0
2006-04-25 01:51:00,204.738,204.765,204.738,204.758,33600000.0
2006-04-25 01:52:00,204.739,204.743,204.732,204.743,20900000.0
2006-04-25 01:53:00,204.708,204.721,204.682,204.717,22700000.0
2006-04-25 01:54:00,204.709,204.711,204.673,204.711,61500000.0
2006-04-25 01:55:00,204.726,204.749,204.726,204.731,36900000.0
2006-04-25 01:56:00,204.712,204.712,204.696,204.696,28800000.0
2006-04-25 01:57:00,204.711,204.711,204.679,204.681,33700000.0
2006-04-25 01:58:00,204.684,204.684,204.673,204.674,24400000.0
2006-04-25 01:59:00,204.691,204.724,204.691,204.704,66300001.0
2006-04-25 02:00:00,204.698,204.709,204.69,204.69,24700000.0
2006-04-25 02:01:00,204.685,204.703,204.685,204.69,51400001.0
2006-04-25 02:02:00,204.709,204.709,204.677,204.699,24300000.0
2006-04-25 02:03:00,204.687,204.689,204.658,204.675,47600000.0
2006-04-25 02:04:00,204.675,204.691,204.661,204.675,46600000.0
2006-04-25 02:05:00,204.697,204.726,204.697,204.715,45800000.0
2006-04-25 02:06:00,204.721,204.73,204.623,204.623,39500000.0
2006-04-25 02:07:00,204.617,204.624,204.592,204.612,57600000.0
2006-04-25 02:08:00,204.616,204.616,204.573,204.592,97800001.0
2006-04-25 02:09:00,204.589,204.595,204.587,204.587,51300000.0
2006-04-25 02:10:00,204.576,204.576,204.484,204.51,64800000.0
2006-04-25 02:11:00,204.513,204.513,204.445,204.503,53300000.0
2006-04-25 02:12:00,204.507,204.507,204.437,204.498,74200000.0
2006-04-25 02:13:00,204.488,204.51,204.466,204.482,45800000.0
2006-04-25 02:14:00,204.444,204.458,204.391,204.458,83900000.0
2006-04-25 02:15:00,204.484,204.521,204.472,204.521,61600000.0
2006-04-25 02:16:00,204.53,204.545,204.515,204.515,88000001.0
2006-04-25 02:17:00,204.524,204.539,204.505,204.517,39000000.0
2006-04-25 02:18:00,204.512,204.526,204.492,204.505,56200000.0
2006-04-25 02:19:00,204.495,204.495,204.427,204.427,61400000.0
2006-04-25 02:20:00,204.417,204.438,204.409,204.428,53000000.0
2006-04-25 02:21:00,204.432,204.432,204.33,204.335,55200001.0
2006-04-25 02:22:00,204.328,204.328,204.255,204.255,34400000.0
2006-04-25 02:23:00,204.266,204.318,204.266,204.302,23800000.0
2006-04-25 02:24:00,204.276,204.276,204.234,204.273,42800000.0
2006-04-25 02:25:00,204.291,204.291,204.266,204.282,86200000.0
2006-04-25 02:26:00,204.288,204.313,204.285,204.287,69800000.0
2006-04-25 02:27:00,204.296,204.338,204.296,204.332,45000000.0
2006-04-25 02:28:00,204.323,204.323,204.285,204.285,24400000.0
2006-04-25 02:29:00,204.291,204.292,204.232,204.232,99500000.0
2006-04-25 02:30:00,204.241,204.272,204.238,204.263,73600000.0
2006-04-25 02:31:00,204.3,204.308,204.28,204.297,40900000.0
2006-04-25 02:32:00,204.313,204.332,204.292,204.292,42400000.0
2006-04-25 02:33:00,204.293,204.299,204.249,204.249,49300000.0
2006-04-25 02:34:00,204.249,204.249,204.234,204.249,27400000.0
2006-04-25 02:35:00,204.248,204.282,204.246,204.282,101400001.0
2006-04-25 02:36:00,204.305,204.314,204.305,204.31,31999999.0
2006-04-25 02:37:00,204.304,204.32,204.295,204.313,118500001.0
2006-04-25 02:38:00,204.295,204.307,204.277,204.277,69099999.0
2006-04-25 02:39:00,204.29,204.327,204.29,204.327,45900000.0
2006-04-25 02:40:00,204.326,204.336,204.316,204.316,54600000.0
2006-04-25 02:41:00,204.345,204.356,204.335,204.339,50000000.0
2006-04-25 02:42:00,204.336,204.384,204.333,204.377,20900000.0
2006-04-25 02:43:00,204.394,204.394,204.341,204.35,30400000.0
2006-04-25 02:44:00,204.344,204.344,204.28,204.295,49700000.0
2006-04-25 02:45:00,204.269,204.284,204.253,204.284,74799999.0
2006-04-25 02:46:00,204.271,204.293,204.271,204.283,81599998.0
2006-04-25 02:47:00,204.285,204.295,204.284,204.295,70500000.0
2006-04-25 02:48:00,204.279,204.294,204.253,204.253,67800000.0
2006-04-25 02:49:00,204.259,204.293,204.259,204.28,54400000.0
2006-04-25 02:50:00,204.264,204.264,204.207,204.207,49500000.0
2006-04-25 02:51:00,204.205,204.205,204.163,204.175,41600001.0
2006-04-25 02:52:00,204.169,204.205,204.169,204.205,46200001.0
2006-04-25 02:53:00,204.203,204.207,204.185,204.188,65300000.0
2006-04-25 02:54:00,204.178,204.189,204.123,204.124,36600000.0
2006-04-25 02:55:00,204.093,204.207,204.093,204.207,13600000.0
2006-04-25 02:56:00,204.201,204.225,204.201,204.213,64600000.0
2006-04-25 02:57:00,204.207,204.207,204.173,204.175,58700000.0
2006-04-25 02:58:00,204.17,204.22,204.163,204.22,41900000.0
2006-04-25 02:59:00,204.232,204.289,204.232,204.263,63400000.0
2006-04-25 03:00:00,204.244,204.261,204.185,204.185,47500000.0
2006-04-25 03:01:00,204.173,204.246,204.156,204.246,19900000.0
2006-04-25 03:02:00,204.279,204.306,204.261,204.261,64100000.0
2006-04-25 03:03:00,204.276,204.283,204.257,204.276,55500000.0
2006-04-25 03:04:00,204.291,204.311,204.278,204.311,54599999.0
2006-04-25 03:05:00,204.296,204.31,204.282,204.282,39700000.0
2006-04-25 03:06:00,204.289,204.299,204.272,204.272,61500000.0
2006-04-25 03:07:00,204.246,204.265,204.238,204.248,57400000.0
2006-04-25 03:08:00,204.272,204.312,204.272,204.305,46399999.0
2006-04-25 03:09:00,204.315,204.358,204.315,204.352,36600000.0
2006-04-25 03:10:00,204.364,204.401,204.364,204.393,42200001.0
2006-04-25 03:11:00,204.399,204.42,204.382,204.382,48900000.0
2006-04-25 03:12:00,204.392,204.406,204.389,204.398,32300000.0
2006-04-25 03:13:00,204.405,204.421,204.399,204.416,47800000.0
2006-04-25 03:14:00,204.418,204.455,204.418,204.455,60600000.0
2006-04-25 03:15:00,204.469,204.478,204.457,204.466,26200000.0
2006-04-25 03:16:00,204.469,204.487,204.469,204.487,44300000.0
2006-04-25 03:17:00,204.455,204.476,204.431,204.476,43300000.0
2006-04-25 03:18:00,204.471,204.471,204.422,204.445,31500001.0
2006-04-25 03:19:00,204.45,204.471,204.449,204.471,32100000.0
2006-04-25 03:20:00,204.441,204.441,204.39,204.39,20700000.0
2006-04-25 03:21:00,204.386,204.39,204.365,204.368,75800000.0
2006-04-25 03:22:00,204.361,204.373,204.361,204.365,67300000.0
2006-04-25 03:23:00,204.39,204.427,204.387,204.387,62399999.0
2006-04-25 03:24:00,204.405,204.512,204.405,204.512,49800000.0
2006-04-25 03:25:00,204.524,204.559,204.521,204.535,17700000.0
2006-04-25 03:26:00,204.548,204.602,204.548,204.572,18900000.0
2006-04-25 03:27:00,204.56,204.585,204.552,204.552,22000000.0
2006-04-25 03:28:00,204.544,204.565,204.52,204.52,58499999.0
2006-04-25 03:29:00,204.506,204.506,204.481,204.494,49400000.0
2006-04-25 03:30:00,204.471,204.471,204.438,204.438,50699999.0
2006-04-25 03:31:00,204.461,204.472,204.449,204.472,31000000.0
2006-04-25 03:32:00,204.472,204.472,204.446,204.446,67899999.0
2006-04-25 03:33:00,204.44,204.446,204.428,204.43,77800000.0
2006-04-25 03:34:00,204.423,204.44,204.422,204.425,108799999.0
2006-04-25 03:35:00,204.409,204.431,204.409,204.415,89199999.0
2006-04-25 03:36:00,204.422,204.438,204.422,204.43,42800000.0
2006-04-25 03:37:00,204.445,204.445,204.407,204.407,32299999.0
2006-04-25 03:38:00,204.414,204.421,204.41,204.42,52200001.0
2006-04-25 03:39:00,204.399,204.399,204.365,204.365,45700001.0
2006-04-25 03:40:00,204.334,204.344,204.328,204.341,30900000.0
2006-04-25 03:41:00,204.339,204.35,204.335,204.348,61300000.0
2006-04-25 03:42:00,204.345,204.345,204.32,204.32,48800000.0
2006-04-25 03:43:00,204.327,204.347,204.324,204.331,42200000.0
2006-04-25 03:44:00,204.336,204.341,204.317,204.317,54300000.0
2006-04-25 03:45:00,204.322,204.325,204.252,204.252,52500000.0
2006-04-25 03:46:00,204.217,204.228,204.207,204.219,65200000.0
2006-04-25 03:47:00,204.231,204.247,204.212,204.247,42500000.0
2006-04-25 03:48:00,204.241,204.267,204.236,204.267,32900000.0
2006-04-25 03:49:00,204.267,204.267,204.263,204.267,40899999.0
2006-04-25 03:50:00,204.269,204.281,204.269,204.281,6000000.0
2006-04-25 03:51:00,204.282,204.294,204.276,204.287,33700000.0
2006-04-25 03:52:00,204.296,204.313,204.295,204.295,56500000.0
2006-04-25 03:53:00,204.293,204.306,204.283,204.283,30300000.0
2006-04-25 03:54:00,204.264,204.264,204.248,204.259,29200000.0
2006-04-25 03:55:00,204.275,204.275,204.251,204.265,40700000.0
2006-04-25 03:56:00,204.264,204.286,204.262,204.275,44100000.0
2006-04-25 03:57:00,204.279,204.313,204.279,204.301,96300001.0
2006-04-25 03:58:00,204.307,204.339,204.307,204.339,98499999.0
2006-04-25 03:59:00,204.342,204.355,204.337,204.34,23200000.0
2006-04-25 04:00:00,204.338,204.342,204.324,204.329,43900000.0
2006-04-25 04:01:00,204.321,204.321,204.261,204.261,79100000.0
2006-04-25 04:02:00,204.252,204.299,204.241,204.296,50600000.0
2006-04-25 04:03:00,204.302,204.325,204.286,204.325,81800000.0
2006-04-25 04:04:00,204.308,204.317,204.295,204.308,35400000.0
2006-04-25 04:05:00,204.302,204.302,204.275,204.29,46000000.0
2006-04-25 04:06:00,204.29,204.29,204.271,204.285,48600000.0
2006-04-25 04:07:00,204.291,204.291,204.27,204.286,23100000.0
2006-04-25 04:08:00,204.303,204.317,204.292,204.317,76600000.0
2006-04-25 04:09:00,204.29,204.295,204.282,204.282,98599999.0
2006-04-25 04:10:00,204.3,204.319,204.293,204.293,47800000.0
2006-04-25 04:11:00,204.29,204.303,204.285,204.285,65199999.0
2006-04-25 04:12:00,204.28,204.305,204.28,204.29,46300000.0
2006-04-25 04:13:00,204.29,204.29,204.285,204.29,46000000.0
2006-04-25 04:14:00,204.284,204.31,204.284,204.31,68700000.0
2006-04-25 04:15:00,204.315,204.33,204.292,204.33,69700000.0
2006-04-25 04:16:00,204.328,204.363,204.328,204.342,35200001.0
2006-04-25 04:17:00,204.352,204.388,204.352,204.388,43400000.0
2006-04-25 04:18:00,204.391,204.429,204.391,204.429,19000000.0
2006-04-25 04:19:00,204.448,204.463,204.437,204.441,29000000.0
2006-04-25 04:20:00,204.434,204.488,204.434,204.468,55500000.0
2006-04-25 04:21:00,204.489,204.497,204.47,204.482,53800000.0
2006-04-25 04:22:00,204.483,204.525,204.483,204.504,50900000.0
2006-04-25 04:23:00,204.506,204.509,204.496,204.507,25600000.0
2006-04-25 04:24:00,204.522,204.536,204.505,204.516,74600000.0
2006-04-25 04:25:00,204.486,204.486,204.472,204.478,26600000.0
2006-04-25 04:26:00,204.475,204.475,204.43,204.462,46200000.0
2006-04-25 04:27:00,204.451,204.454,204.437,204.453,47400000.0
2006-04-25 04:28:00,204.464,204.494,204.464,204.487,36300000.0
2006-04-25 04:29:00,204.495,204.497,204.42,204.42,24400000.0
2006-04-25 04:30:00,204.43,204.439,204.426,204.432,39500000.0
2006-04-25 04:31:00,204.44,204.447,204.433,204.447,30600000.0
2006-04-25 04:32:00,204.463,204.488,204.463,204.483,36400000.0
2006-04-25 04:33:00,204.486,204.496,204.486,204.496,44600000.0
2006-04-25 04:34:00,204.495,204.511,204.49,204.494,42199999.0
2006-04-25 04:35:00,204.481,204.494,204.464,204.488,60100000.0
2006-04-25 04:36:00,204.494,204.512,204.482,204.507,60400000.0
2006-04-25 04:37:00,204.504,204.508,204.485,204.505,35300000.0
2006-04-25 04:38:00,204.522,204.522,204.485,204.514,52000000.0
2006-04-25 04:39:00,204.514,204.514,204.484,204.509,24000000.0
2006-04-25 04:40:00,204.497,204.497,204.46,204.472,77100001.0
2006-04-25 04:41:00,204.482,204.488,204.473,204.483,37100000.0
2006-04-25 04:42:00,204.49,204.503,204.47,204.493,66000001.0
2006-04-25 04:43:00,204.503,204.516,204.484,204.484,24700000.0
2006-04-25 04:44:00,204.486,204.496,204.466,204.483,44900000.0
2006-04-25 04:45:00,204.474,204.498,204.474,204.483,42400000.0
2006-04-25 04:46:00,204.494,204.516,204.494,204.503,40600000.0
2006-04-25 04:47:00,204.514,204.523,204.491,204.504,65899999.0
2006-04-25 04:48:00,204.524,204.524,204.508,204.523,63200001.0
2006-04-25 04:49:00,204.52,204.531,204.508,204.508,20100000.0
2006-04-25 04:50:00,204.505,204.505,204.487,204.492,48500000.0
2006-04-25 04:51:00,204.497,204.511,204.494,204.508,13900000.0
2006-04-25 04:52:00,204.501,204.513,204.478,204.513,51700000.0
2006-04-25 04:53:00,204.54,204.548,204.526,204.531,62200000.0
2006-04-25 04:54:00,204.544,204.587,204.537,204.587,70900000.0
2006-04-25 04:55:00,204.585,204.585,204.567,204.567,25900000.0
2006-04-25 04:56:00,204.575,204.585,204.57,204.57,55799999.0
2006-04-25 04:57:00,204.573,204.583,204.569,204.57,48500001.0
2006-04-25 04:58:00,204.556,204.574,204.553,204.553,52499999.0
2006-04-25 04:59:00,204.54,204.54,204.51,204.51,14000000.0
2006-04-25 05:00:00,204.514,204.514,204.489,204.49,29200000.0
2006-04-25 05:01:00,204.485,204.504,204.484,204.504,57400000.0
2006-04-25 05:02:00,204.499,204.5,204.481,204.495,67600000.0
2006-04-25 05:03:00,204.503,204.504,204.499,204.504,24000000.0
2006-04-25 05:04:00,204.504,204.505,204.483,204.495,32400000.0
2006-04-25 05:05:00,204.497,204.497,204.475,204.483,34700000.0
2006-04-25 05:06:00,204.477,204.491,204.462,204.462,44100000.0
2006-04-25 05:07:00,204.471,204.484,204.462,204.465,61900000.0
2006-04-25 05:08:00,204.459,204.51,204.459,204.509,54199999.0
2006-04-25 05:09:00,204.51,204.515,204.502,204.51,34500000.0
2006-04-25 05:10:00,204.503,204.516,204.495,204.5,49800000.0
2006-04-25 05:11:00,204.489,204.515,204.489,204.515,95500002.0
2006-04-25 05:12:00,204.505,204.535,204.497,204.535,30700000.0
2006-04-25 05:13:00,204.54,204.543,204.51,204.523,34800000.0
2006-04-25 05:14:00,204.535,204.54,204.525,204.533,40000000.0
2006-04-25 05:15:00,204.528,204.528,204.509,204.509,61200000.0
2006-04-25 05:16:00,204.515,204.534,204.505,204.533,26400000.0
2006-04-25 05:17:00,204.523,204.526,204.501,204.526,33200000.0
2006-04-25 05:18:00,204.532,204.532,204.492,204.492,51900000.0
2006-04-25 05:19:00,204.501,204.511,204.489,204.489,71800000.0
2006-04-25 05:20:00,204.485,204.485,204.473,204.478,33500000.0
2006-04-25 05:21:00,204.49,204.505,204.484,204.493,42600000.0
2006-04-25 05:22:00,204.504,204.524,204.496,204.512,51800000.0
2006-04-25 05:23:00,204.522,204.522,204.503,204.503,61100000.0
2006-04-25 05:24:00,204.503,204.503,204.472,204.482,50900000.0
2006-04-25 05:25:00,204.483,204.485,204.467,204.485,77099999.0
2006-04-25 05:26:00,204.492,204.492,204.465,204.468,38600000.0
2006-04-25 05:27:00,204.467,204.472,204.457,204.462,39200000.0
2006-04-25 05:28:00,204.462,204.462,204.442,204.461,66400001.0
2006-04-25 05:29:00,204.454,204.473,204.452,204.46,51500001.0
2006-04-25 05:30:00,204.467,204.467,204.446,204.465,23100000.0
2006-04-25 05:31:00,204.466,204.466,204.447,204.447,38300000.0
2006-04-25 05:32:00,204.465,204.467,204.455,204.457,71900000.0
2006-04-25 05:33:00,204.448,204.452,204.429,204.452,40900000.0
2006-04-25 05:34:00,204.467,204.473,204.467,204.473,7400000.0
2006-04-25 05:35:00,204.482,204.482,204.462,204.47,63700000.0
2006-04-25 05:36:00,204.47,204.519,204.47,204.508,48300000.0
2006-04-25 05:37:00,204.521,204.524,204.489,204.502,56100000.0
2006-04-25 05:38:00,204.47,204.482,204.465,204.471,50299999.0
2006-04-25 05:39:00,204.458,204.469,204.457,204.465,36600000.0
2006-04-25 05:40:00,204.467,204.495,204.46,204.495,32200000.0
2006-04-25 05:41:00,204.492,204.492,204.445,204.472,44900000.0
2006-04-25 05:42:00,204.464,204.467,204.45,204.462,13600000.0
2006-04-25 05:43:00,204.456,204.468,204.443,204.461,52400000.0
2006-04-25 05:44:00,204.481,204.481,204.46,204.469,42200000.0
2006-04-25 05:45:00,204.469,204.473,204.452,204.457,35500000.0
2006-04-25 05:46:00,204.454,204.485,204.454,204.485,59800001.0
2006-04-25 05:47:00,204.493,204.495,204.48,204.48,45800000.0
2006-04-25 05:48:00,204.483,204.487,204.47,204.482,58899999.0
2006-04-25 05:49:00,204.476,204.506,204.471,204.506,39800000.0
2006-04-25 05:50:00,204.496,204.509,204.487,204.508,66300000.0
2006-04-25 05:51:00,204.508,204.541,204.498,204.516,13000000.0
2006-04-25 05:52:00,204.542,204.542,204.504,204.522,69899999.0
2006-04-25 05:53:00,204.508,204.514,204.501,204.501,45900000.0
2006-04-25 05:54:00,204.498,204.499,204.491,204.496,21700000.0
2006-04-25 05:55:00,204.495,204.524,204.495,204.524,49200000.0
2006-04-25 05:56:00,204.544,204.583,204.544,204.562,37200000.0
2006-04-25 05:57:00,204.576,204.576,204.549,204.549,62299999.0
2006-04-25 05:58:00,204.55,204.55,204.534,204.54,47100000.0
2006-04-25 05:59:00,204.545,204.569,204.537,204.552,48500000.0
2006-04-25 06:00:00,204.542,204.569,204.542,204.554,76000000.0
2006-04-25 06:01:00,204.568,204.58,204.557,204.56,45500000.0
2006-04-25 06:02:00,204.566,204.606,204.566,204.605,64900001.0
2006-04-25 06:03:00,204.604,204.637,204.604,204.637,17800000.0
2006-04-25 06:04:00,204.637,204.647,204.628,204.647,57300000.0
2006-04-25 06:05:00,204.641,204.641,204.618,204.628,15400000.0
2006-04-25 06:06:00,204.618,204.629,204.585,204.626,58600000.0
2006-04-25 06:07:00,204.632,204.642,204.623,204.642,22400000.0
2006-04-25 06:08:00,204.632,204.637,204.616,204.616,40800000.0
2006-04-25 06:09:00,204.608,204.627,204.608,204.615,73200000.0
2006-04-25 06:10:00,204.612,204.618,204.611,204.618,21000000.0
2006-04-25 06:11:00,204.612,204.625,204.601,204.601,24900000.0
2006-04-25 06:12:00,204.606,204.622,204.606,204.622,30099999.0
2006-04-25 06:13:00,204.611,204.611,204.594,204.594,26900000.0
2006-04-25 06:14:00,204.578,204.593,204.569,204.589,75800000.0
2006-04-25 06:15:00,204.595,204.598,204.585,204.585,61400000.0
2006-04-25 06:16:00,204.585,204.6,204.585,204.595,19500000.0
2006-04-25 06:17:00,204.598,204.606,204.592,204.594,42100000.0
2006-04-25 06:18:00,204.576,204.581,204.551,204.551,48800000.0
2006-04-25 06:19:00,204.557,204.559,204.507,204.541,78800000.0
2006-04-25 06:20:00,204.538,204.546,204.519,204.54,61100000.0
2006-04-25 06:21:00,204.541,204.561,204.541,204.56,32700000.0
2006-04-25 06:22:00,204.573,204.598,204.564,204.564,85600002.0
2006-04-25 06:23:00,204.586,204.586,204.577,204.583,46799999.0
2006-04-25 06:24:00,204.564,204.571,204.559,204.568,23200000.0
2006-04-25 06:25:00,204.572,204.587,204.572,204.574,41900000.0
2006-04-25 06:26:00,204.562,204.581,204.556,204.581,74300001.0
2006-04-25 06:27:00,204.565,204.573,204.558,204.573,88500000.0
2006-04-25 06:28:00,204.572,204.587,204.572,204.587,71000000.0
2006-04-25 06:29:00,204.59,204.596,204.576,204.588,60200000.0
2006-04-25 06:30:00,204.583,204.587,204.583,204.585,29000000.0
2006-04-25 06:31:00,204.598,204.624,204.596,204.615,56999999.0
2006-04-25 06:32:00,204.619,204.666,204.619,204.666,33000000.0
2006-04-25 06:33:00,204.692,204.704,204.652,204.68,35000000.0
2006-04-25 06:34:00,204.684,204.696,204.676,204.696,28800000.0
2006-04-25 06:35:00,204.682,204.709,204.682,204.684,51500000.0
2006-04-25 06:36:00,204.681,204.694,204.665,204.676,69100000.0
2006-04-25 06:37:00,204.673,204.69,204.663,204.663,20000000.0
2006-04-25 06:38:00,204.675,204.694,204.669,204.674,39900000.0
2006-04-25 06:39:00,204.675,204.702,204.658,204.658,45500000.0
2006-04-25 06:40:00,204.642,204.659,204.625,204.631,59000000.0
2006-04-25 06:41:00,204.624,204.641,204.624,204.635,23600000.0
2006-04-25 06:42:00,204.625,204.631,204.619,204.626,79100001.0
2006-04-25 06:43:00,204.626,204.643,204.624,204.64,65599999.0
2006-04-25 06:44:00,204.639,204.639,204.624,204.632,56500000.0
2006-04-25 06:45:00,204.623,204.644,204.623,204.636,61400001.0
2006-04-25 06:46:00,204.617,204.617,204.582,204.597,89800000.0
2006-04-25 06:47:00,204.585,204.603,204.576,204.595,47600000.0
2006-04-25 06:48:00,204.605,204.622,204.594,204.622,54700000.0
2006-04-25 06:49:00,204.614,204.661,204.614,204.657,40100000.0
2006-04-25 06:50:00,204.659,204.678,204.659,204.665,41600000.0
2006-04-25 06:51:00,204.681,204.681,204.657,204.67,70500001.0
2006-04-25 06:52:00,204.674,204.687,204.673,204.687,53000000.0
2006-04-25 06:53:00,204.7,204.725,204.7,204.725,68100000.0
2006-04-25 06:54:00,204.704,204.722,204.704,204.717,46000000.0
2006-04-25 06:55:00,204.714,204.742,204.714,204.742,45800000.0
2006-04-25 06:56:00,204.748,204.748,204.705,204.71,31600000.0
2006-04-25 06:57:00,204.704,204.716,204.694,204.713,65200000.0
2006-04-25 06:58:00,204.695,204.703,204.69,204.694,82400000.0
2006-04-25 06:59:00,204.692,204.707,204.684,204.702,65399998.0
2006-04-25 07:00:00,204.706,204.734,204.706,204.708,54300000.0
2006-04-25 07:01:00,204.708,204.712,204.695,204.704,29800001.0
2006-04-25 07:02:00,204.709,204.716,204.697,204.708,44800000.0
2006-04-25 07:03:00,204.709,204.713,204.7,204.708,38300000.0
2006-04-25 07:04:00,204.693,204.714,204.685,204.685,51500000.0
2006-04-25 07:05:00,204.684,204.699,204.673,204.699,79400000.0
2006-04-25 07:06:00,204.712,204.728,204.693,204.693,53700000.0
2006-04-25 07:07:00,204.703,204.707,204.681,204.681,55800000.0
2006-04-25 07:08:00,204.709,204.709,204.672,204.672,42300000.0
2006-04-25 07:09:00,204.698,204.735,204.697,204.735,17600000.0
2006-04-25 07:10:00,204.746,204.764,204.734,204.751,65700000.0
2006-04-25 07:11:00,204.767,204.779,204.743,204.773,25300000.0
2006-04-25 07:12:00,204.781,204.799,204.77,204.77,73900000.0
2006-04-25 07:13:00,204.733,204.769,204.723,204.764,64900000.0
2006-04-25 07:14:00,204.733,204.757,204.73,204.754,48100000.0
2006-04-25 07:15:00,204.756,204.756,204.728,204.728,38300000.0
2006-04-25 07:16:00,204.745,204.765,204.745,204.75,53499999.0
2006-04-25 07:17:00,204.752,204.757,204.735,204.747,32700000.0
2006-04-25 07:18:00,204.752,204.757,204.748,204.748,53700000.0
2006-04-25 07:19:00,204.757,204.757,204.724,204.73,26000000.0
2006-04-25 07:20:00,204.717,204.717,204.704,204.712,66900000.0
2006-04-25 07:21:00,204.691,204.696,204.689,204.696,23800000.0
2006-04-25 07:22:00,204.706,204.712,204.701,204.712,19900000.0
2006-04-25 07:23:00,204.734,204.78,204.734,204.769,59200000.0
2006-04-25 07:24:00,204.787,204.787,204.754,204.754,43199999.0
2006-04-25 07:25:00,204.744,204.773,204.744,204.773,76900000.0
2006-04-25 07:26:00,204.782,204.782,204.759,204.778,38400000.0
2006-04-25 07:27:00,204.776,204.789,204.776,204.789,44800000.0
2006-04-25 07:28:00,204.789,204.789,204.761,204.766,92700000.0
2006-04-25 07:29:00,204.776,204.776,204.746,204.77,47600000.0
2006-04-25 07:30:00,204.767,204.776,204.754,204.775,31800000.0
2006-04-25 07:31:00,204.782,204.804,204.78,204.804,59200000.0
2006-04-25 07:32:00,204.799,204.801,204.791,204.801,53299999.0
2006-04-25 07:33:00,204.774,204.81,204.774,204.81,29500000.0
2006-04-25 07:34:00,204.818,204.82,204.798,204.798,77300002.0
2006-04-25 07:35:00,204.812,204.831,204.812,204.824,54700000.0
2006-04-25 07:36:00,204.831,204.832,204.805,204.807,44600000.0
2006-04-25 07:37:00,204.793,204.802,204.789,204.797,66500001.0
2006-04-25 07:38:00,204.793,204.809,204.793,204.799,56300000.0
2006-04-25 07:39:00,204.803,204.816,204.789,204.803,51600000.0
2006-04-25 07:40:00,204.828,204.912,204.828,204.887,57300001.0
2006-04-25 07:41:00,204.876,204.876,204.851,204.866,41000000.0
2006-04-25 07:42:00,204.855,204.865,204.845,204.845,33100000.0
2006-04-25 07:43:00,204.838,204.857,204.832,204.855,37300000.0
2006-04-25 07:44:00,204.847,204.86,204.829,204.83,59999999.0
2006-04-25 07:45:00,204.824,204.838,204.81,204.825,52600000.0
2006-04-25 07:46:00,204.828,204.835,204.804,204.818,43600000.0
2006-04-25 07:47:00,204.825,204.844,204.821,204.829,51500000.0
2006-04-25 07:48:00,204.819,204.867,204.819,204.867,39800000.0
2006-04-25 07:49:00,204.887,204.915,204.887,204.908,48400000.0
2006-04-25 07:50:00,204.911,204.92,204.857,204.857,45900000.0
2006-04-25 07:51:00,204.862,204.876,204.842,204.868,48200000.0
2006-04-25 07:52:00,204.864,204.874,204.835,204.841,55000000.0
2006-04-25 07:53:00,204.851,204.887,204.851,204.868,52400000.0
2006-04-25 07:54:00,204.859,204.872,204.841,204.867,42200000.0
2006-04-25 07:55:00,204.839,204.872,204.839,204.845,65400000.0
2006-04-25 07:56:00,204.829,204.829,204.806,204.826,73100000.0
2006-04-25 07:57:00,204.83,204.841,204.815,204.815,83200000.0
2006-04-25 07:58:00,204.809,204.827,204.802,204.821,40900000.0
2006-04-25 07:59:00,204.825,204.832,204.75,204.761,62000000.0
2006-04-25 08:00:00,204.764,204.799,204.763,204.792,37200000.0
2006-04-25 08:01:00,204.783,204.787,204.764,204.768,37200000.0
2006-04-25 08:02:00,204.758,204.76,204.724,204.76,57600000.0
2006-04-25 08:03:00,204.769,204.798,204.762,204.798,70500001.0
2006-04-25 08:04:00,204.786,204.819,204.786,204.808,36400000.0
2006-04-25 08:05:00,204.815,204.855,204.815,204.855,54100001.0
2006-04-25 08:06:00,204.86,204.86,204.836,204.86,33600000.0
2006-04-25 08:07:00,204.84,204.84,204.82,204.839,44300000.0
2006-04-25 08:08:00,204.848,204.873,204.828,204.844,48100000.0
2006-04-25 08:09:00,204.847,204.847,204.818,204.818,27500000.0
2006-04-25 08:10:00,204.822,204.831,204.782,204.782,63900000.0
2006-04-25 08:11:00,204.8,204.803,204.753,204.78,53300000.0
2006-04-25 08:12:00,204.773,204.779,204.739,204.779,41700000.0
2006-04-25 08:13:00,204.799,204.805,204.787,204.797,42000000.0
2006-04-25 08:14:00,204.804,204.835,204.804,204.829,25900000.0
2006-04-25 08:15:00,204.812,204.835,204.781,204.835,34499999.0
2006-04-25 08:16:00,204.843,204.843,204.78,204.78,30700000.0
2006-04-25 08:17:00,204.772,204.779,204.763,204.777,53800000.0
2006-04-25 08:18:00,204.789,204.845,204.789,204.845,42100000.0
2006-04-25 08:19:00,204.865,204.912,204.859,204.912,49900000.0
2006-04-25 08:20:00,204.94,204.977,204.94,204.977,57000001.0
2006-04-25 08:21:00,204.947,204.947,204.876,204.876,42600000.0
2006-04-25 08:22:00,204.887,204.888,204.862,204.88,28300000.0
2006-04-25 08:23:00,204.882,204.882,204.865,204.871,76400000.0
2006-04-25 08:24:00,204.877,204.877,204.849,204.867,34900000.0
2006-04-25 08:25:00,204.867,204.883,204.855,204.883,40400000.0
2006-04-25 08:26:00,204.874,204.883,204.857,204.861,34700000.0
2006-04-25 08:27:00,204.869,204.869,204.84,204.84,37100000.0
2006-04-25 08:28:00,204.836,204.866,204.831,204.863,55400000.0
2006-04-25 08:29:00,204.872,204.883,204.869,204.869,23100000.0
2006-04-25 08:30:00,204.88,204.896,204.864,204.873,48600000.0
2006-04-25 08:31:00,204.856,204.856,204.79,204.79,36800000.0
2006-04-25 08:32:00,204.79,204.815,204.789,204.815,79900000.0
2006-04-25 08:33:00,204.811,204.843,204.811,204.818,83600000.0
2006-04-25 08:34:00,204.831,204.833,204.81,204.833,57300000.0
2006-04-25 08:35:00,204.811,204.829,204.802,204.829,46200000.0
2006-04-25 08:36:00,204.829,204.852,204.829,204.852,48600000.0
2006-04-25 08:37:00,204.826,204.838,204.814,204.824,79200001.0
2006-04-25 08:38:00,204.803,204.83,204.802,204.805,77000000.0
2006-04-25 08:39:00,204.805,204.814,204.799,204.803,17100000.0
2006-04-25 08:40:00,204.825,204.833,204.803,204.803,43600001.0
2006-04-25 08:41:00,204.798,204.801,204.785,204.785,39800000.0
2006-04-25 08:42:00,204.793,204.807,204.779,204.783,64900000.0
2006-04-25 08:43:00,204.771,204.772,204.728,204.728,34100000.0
2006-04-25 08:44:00,204.734,204.744,204.711,204.726,67700000.0
2006-04-25 08:45:00,204.719,204.729,204.706,204.71,54900000.0
2006-04-25 08:46:00,204.713,204.724,204.671,204.671,30300000.0
2006-04-25 08:47:00,204.668,204.694,204.668,204.685,16000000.0
2006-04-25 08:48:00,204.681,204.697,204.667,204.697,26100000.0
2006-04-25 08:49:00,204.69,204.694,204.667,204.673,68800000.0
2006-04-25 08:50:00,204.676,204.69,204.676,204.69,72599999.0
2006-04-25 08:51:00,204.659,204.659,204.591,204.608,21200000.0
2006-04-25 08:52:00,204.604,204.604,204.565,204.589,110600001.0
2006-04-25 08:53:00,204.578,204.592,204.543,204.553,30300000.0
2006-04-25 08:54:00,204.483,204.486,204.412,204.412,19200000.0
2006-04-25 08:55:00,204.371,204.399,204.345,204.399,28900000.0
2006-04-25 08:56:00,204.401,204.413,204.385,204.385,27300000.0
2006-04-25 08:57:00,204.354,204.354,204.322,204.344,32700000.0
2006-04-25 08:58:00,204.35,204.375,204.321,204.321,80400001.0
2006-04-25 08:59:00,204.329,204.34,204.306,204.34,34400000.0
2006-04-25 09:00:00,204.337,204.339,204.331,204.339,26000000.0
2006-04-25 09:01:00,204.327,204.333,204.292,204.292,57000000.0
2006-04-25 09:02:00,204.275,204.386,204.263,204.386,33200000.0
2006-04-25 09:03:00,204.373,204.373,204.329,204.329,21900000.0
2006-04-25 09:04:00,204.304,204.355,204.3,204.349,53099999.0
2006-04-25 09:05:00,204.351,204.401,204.347,204.401,55600000.0
2006-04-25 09:06:00,204.4,204.424,204.4,204.421,70500001.0
2006-04-25 09:07:00,204.411,204.411,204.38,204.38,17900000.0
2006-04-25 09:08:00,204.371,204.388,204.339,204.339,20400000.0
2006-04-25 09:09:00,204.332,204.342,204.305,204.305,35900000.0
2006-04-25 09:10:00,204.337,204.356,204.337,204.341,39200000.0
2006-04-25 09:11:00,204.329,204.371,204.322,204.371,49400001.0
2006-04-25 09:12:00,204.386,204.405,204.377,204.402,57500000.0
2006-04-25 09:13:00,204.402,204.404,204.383,204.404,35900000.0
2006-04-25 09:14:00,204.418,204.421,204.395,204.397,66199999.0
2006-04-25 09:15:00,204.41,204.428,204.402,204.406,13700000.0
2006-04-25 09:16:00,204.422,204.446,204.422,204.442,40600000.0
2006-04-25 09:17:00,204.43,204.435,204.414,204.435,81300000.0
2006-04-25 09:18:00,204.439,204.453,204.407,204.424,51600000.0
2006-04-25 09:19:00,204.416,204.431,204.408,204.431,39600000.0
2006-04-25 09:20:00,204.437,204.446,204.432,204.445,67699999.0
2006-04-25 09:21:00,204.451,204.573,204.451,204.563,53800000.0
2006-04-25 09:22:00,204.543,204.548,204.518,204.548,55300000.0
2006-04-25 09:23:00,204.561,204.571,204.54,204.571,55200000.0
2006-04-25 09:24:00,204.579,204.592,204.565,204.59,59800000.0
2006-04-25 09:25:00,204.568,204.576,204.536,204.542,45700000.0
2006-04-25 09:26:00,204.534,204.558,204.527,204.533,37300000.0
2006-04-25 09:27:00,204.518,204.531,204.499,204.499,95199999.0
2006-04-25 09:28:00,204.513,204.545,204.513,204.535,45100000.0
2006-04-25 09:29:00,204.503,204.524,204.501,204.508,69200000.0
2006-04-25 09:30:00,204.51,204.52,204.481,204.481,38200000.0
2006-04-25 09:31:00,204.474,204.483,204.465,204.465,29200000.0
2006-04-25 09:32:00,204.471,204.491,204.471,204.471,44000000.0
2006-04-25 09:33:00,204.481,204.488,204.466,204.473,31600000.0
2006-04-25 09:34:00,204.497,204.527,204.497,204.518,60700000.0
2006-04-25 09:35:00,204.507,204.526,204.453,204.453,97300000.0
2006-04-25 09:36:00,204.463,204.469,204.423,204.45,50099999.0
2006-04-25 09:37:00,204.448,204.478,204.448,204.471,75399999.0
2006-04-25 09:38:00,204.468,204.495,204.468,204.48,24600000.0
2006-04-25 09:39:00,204.483,204.528,204.475,204.52,49000000.0
2006-04-25 09:40:00,204.525,204.539,204.505,204.505,64599999.0
2006-04-25 09:41:00,204.492,204.504,204.459,204.459,36100000.0
2006-04-25 09:42:00,204.444,204.444,204.427,204.427,27600000.0
2006-04-25 09:43:00,204.42,204.42,204.382,204.4,57399999.0
2006-04-25 09:44:00,204.397,204.415,204.383,204.41,54100000.0
2006-04-25 09:45:00,204.415,204.455,204.414,204.455,40300000.0
2006-04-25 09:46:00,204.443,204.451,204.427,204.427,37000000.0
2006-04-25 09:47:00,204.445,204.481,204.445,204.472,45500000.0
2006-04-25 09:48:00,204.474,204.488,204.474,204.485,32500001.0
2006-04-25 09:49:00,204.483,204.503,204.471,204.471,29400000.0
2006-04-25 09:50:00,204.481,204.517,204.478,204.501,70800001.0
2006-04-25 09:51:00,204.514,204.544,204.494,204.494,44200000.0
2006-04-25 09:52:00,204.5,204.5,204.476,204.483,44100000.0
2006-04-25 09:53:00,204.493,204.493,204.456,204.462,71300001.0
2006-04-25 09:54:00,204.455,204.48,204.453,204.463,69600000.0
2006-04-25 09:55:00,204.472,204.499,204.472,204.499,21300000.0
2006-04-25 09:56:00,204.496,204.515,204.486,204.497,55100000.0
2006-04-25 09:57:00,204.492,204.505,204.492,204.493,43400000.0
2006-04-25 09:58:00,204.511,204.537,204.503,204.523,48200001.0
2006-04-25 09:59:00,204.538,204.55,204.528,204.528,24000000.0
2006-04-25 10:00:00,204.531,204.562,204.525,204.553,112499999.0
2006-04-25 10:01:00,204.525,204.561,204.503,204.515,80100000.0
2006-04-25 10:02:00,204.497,204.523,204.458,204.507,60400001.0
2006-04-25 10:03:00,204.487,204.508,204.453,204.46,56000000.0
2006-04-25 10:04:00,204.445,204.472,204.445,204.46,68199999.0
2006-04-25 10:05:00,204.493,204.559,204.493,204.535,33099999.0
2006-04-25 10:06:00,204.537,204.537,204.48,204.508,39900000.0
2006-04-25 10:07:00,204.531,204.534,204.463,204.463,22600000.0
2006-04-25 10:08:00,204.488,204.52,204.485,204.513,37300000.0
2006-04-25 10:09:00,204.511,204.511,204.424,204.43,65599998.0
2006-04-25 10:10:00,204.44,204.442,204.364,204.41,47100000.0
2006-04-25 10:11:00,204.417,204.436,204.349,204.371,55100000.0
2006-04-25 10:12:00,204.368,204.369,204.331,204.355,31900000.0
2006-04-25 10:13:00,204.352,204.354,204.217,204.223,45000000.0
2006-04-25 10:14:00,204.267,204.353,204.267,204.353,29400000.0
2006-04-25 10:15:00,204.325,204.424,204.325,204.424,83200001.0
2006-04-25 10:16:00,204.415,204.427,204.395,204.402,59399999.0
2006-04-25 10:17:00,204.397,204.458,204.397,204.458,40700000.0
2006-04-25 10:18:00,204.461,204.461,204.433,204.438,59700000.0
2006-04-25 10:19:00,204.436,204.512,204.436,204.512,49900000.0
2006-04-25 10:20:00,204.536,204.571,204.536,204.559,64900001.0
2006-04-25 10:21:00,204.527,204.569,204.527,204.554,57300000.0
2006-04-25 10:22:00,204.573,204.573,204.515,204.515,35700000.0
2006-04-25 10:23:00,204.523,204.572,204.523,204.565,57600001.0
2006-04-25 10:24:00,204.574,204.658,204.574,204.615,51200000.0
2006-04-25 10:25:00,204.611,204.618,204.574,204.574,54200000.0
2006-04-25 10:26:00,204.582,204.582,204.544,204.549,66200001.0
2006-04-25 10:27:00,204.572,204.635,204.572,204.627,65300000.0
2006-04-25 10:28:00,204.612,204.644,204.569,204.569,40300000.0
2006-04-25 10:29:00,204.573,204.576,204.547,204.569,74300000.0
2006-04-25 10:30:00,204.577,204.589,204.519,204.519,56600000.0
2006-04-25 10:31:00,204.494,204.526,204.486,204.501,50300000.0
2006-04-25 10:32:00,204.509,204.528,204.501,204.517,59799999.0
2006-04-25 10:33:00,204.532,204.553,204.522,204.522,80900000.0
2006-04-25 10:34:00,204.538,204.562,204.526,204.526,21500000.0
2006-04-25 10:35:00,204.519,204.56,204.512,204.55,33900000.0
2006-04-25 10:36:00,204.568,204.595,204.568,204.58,35600000.0
2006-04-25 10:37:00,204.569,204.569,204.546,204.553,54500000.0
2006-04-25 10:38:00,204.552,204.552,204.532,204.533,58299999.0
2006-04-25 10:39:00,204.531,204.536,204.48,204.48,46600001.0
2006-04-25 10:40:00,204.457,204.473,204.448,204.451,61100001.0
2006-04-25 10:41:00,204.473,204.502,204.473,204.502,50700000.0
2006-04-25 10:42:00,204.499,204.512,204.492,204.508,68899999.0
2006-04-25 10:43:00,204.504,204.509,204.498,204.508,40400000.0
2006-04-25 10:44:00,204.506,204.512,204.489,204.5,65300001.0
2006-04-25 10:45:00,204.516,204.517,204.497,204.517,52500000.0
2006-04-25 10:46:00,204.489,204.509,204.489,204.503,44100000.0
2006-04-25 10:47:00,204.506,204.511,204.487,204.5,69400000.0
2006-04-25 10:48:00,204.517,204.528,204.51,204.51,32000000.0
2006-04-25 10:49:00,204.509,204.527,204.498,204.501,51800000.0
2006-04-25 10:50:00,204.504,204.524,204.498,204.51,61900000.0
2006-04-25 10:51:00,204.504,204.511,204.494,204.496,47600000.0
2006-04-25 10:52:00,204.505,204.516,204.5,204.5,45100000.0
2006-04-25 10:53:00,204.494,204.507,204.484,204.49,80999999.0
2006-04-25 10:54:00,204.498,204.498,204.471,204.48,95599998.0
2006-04-25 10:55:00,204.492,204.579,204.492,204.579,66800000.0
2006-04-25 10:56:00,204.593,204.622,204.583,204.583,48100000.0
2006-04-25 10:57:00,204.57,204.57,204.518,204.518,20500000.0
2006-04-25 10:58:00,204.511,204.514,204.489,204.514,54100001.0
2006-04-25 10:59:00,204.499,204.499,204.469,204.487,52400000.0
2006-04-25 11:00:00,204.497,204.506,204.489,204.489,24500000.0
2006-04-25 11:01:00,204.501,204.501,204.48,204.484,31400000.0
2006-04-25 11:02:00,204.467,204.504,204.466,204.504,63700000.0
2006-04-25 11:03:00,204.486,204.491,204.477,204.479,52500000.0
2006-04-25 11:04:00,204.479,204.48,204.459,204.48,48500000.0
2006-04-25 11:05:00,204.487,204.512,204.487,204.507,42700000.0
2006-04-25 11:06:00,204.51,204.522,204.5,204.522,37000000.0
2006-04-25 11:07:00,204.51,204.516,204.505,204.505,44300001.0
2006-04-25 11:08:00,204.533,204.555,204.532,204.541,50200000.0
2006-04-25 11:09:00,204.548,204.572,204.547,204.559,26300000.0
2006-04-25 11:10:00,204.552,204.644,204.543,204.64,36000000.0
2006-04-25 11:11:00,204.617,204.63,204.593,204.61,51800000.0
2006-04-25 11:12:00,204.611,204.667,204.603,204.667,74200000.0
2006-04-25 11:13:00,204.667,204.668,204.628,204.628,35000000.0
2006-04-25 11:14:00,204.632,204.632,204.615,204.615,54100000.0
2006-04-25 11:15:00,204.618,204.63,204.609,204.611,43400000.0
2006-04-25 11:16:00,204.609,204.621,204.602,204.621,63000002.0
2006-04-25 11:17:00,204.61,204.61,204.561,204.587,31900000.0
2006-04-25 11:18:00,204.578,204.578,204.552,204.578,69400000.0
2006-04-25 11:19:00,204.562,204.58,204.545,204.545,46200000.0
2006-04-25 11:20:00,204.522,204.556,204.515,204.538,35100000.0
2006-04-25 11:21:00,204.552,204.561,204.536,204.537,24700000.0
2006-04-25 11:22:00,204.51,204.51,204.482,204.503,46500000.0
2006-04-25 11:23:00,204.514,204.545,204.514,204.535,24400000.0
2006-04-25 11:24:00,204.545,204.591,204.545,204.591,35300000.0
2006-04-25 11:25:00,204.599,204.61,204.58,204.604,58700000.0
2006-04-25 11:26:00,204.616,204.616,204.584,204.599,43100000.0
2006-04-25 11:27:00,204.605,204.613,204.589,204.6,46000000.0
2006-04-25 11:28:00,204.611,204.693,204.611,204.693,28600000.0
2006-04-25 11:29:00,204.714,204.714,204.698,204.705,34300000.0
2006-04-25 11:30:00,204.699,204.714,204.68,204.681,39200000.0
2006-04-25 11:31:00,204.682,204.682,204.664,204.671,23900000.0
2006-04-25 11:32:00,204.654,204.654,204.625,204.625,27600000.0
2006-04-25 11:33:00,204.622,204.677,204.622,204.67,34900000.0
2006-04-25 11:34:00,204.669,204.7,204.669,204.7,23100000.0
2006-04-25 11:35:00,204.674,204.682,204.66,204.665,22100000.0
2006-04-25 11:36:00,204.65,204.658,204.635,204.653,52200000.0
2006-04-25 11:37:00,204.665,204.685,204.665,204.666,36200000.0
2006-04-25 11:38:00,204.663,204.676,204.656,204.656,19100000.0
2006-04-25 11:39:00,204.643,204.648,204.631,204.645,49300000.0
2006-04-25 11:40:00,204.629,204.642,204.617,204.621,66600001.0
2006-04-25 11:41:00,204.62,204.645,204.613,204.642,41900001.0
2006-04-25 11:42:00,204.641,204.642,204.614,204.63,70000000.0
2006-04-25 11:43:00,204.624,204.624,204.563,204.563,68000000.0
2006-04-25 11:44:00,204.582,204.582,204.56,204.56,31900000.0
2006-04-25 11:45:00,204.547,204.57,204.528,204.528,50800000.0
2006-04-25 11:46:00,204.507,204.512,204.47,204.512,48000000.0
2006-04-25 11:47:00,204.506,204.506,204.474,204.474,31600000.0
2006-04-25 11:48:00,204.474,204.536,204.474,204.536,35000000.0
2006-04-25 11:49:00,204.498,204.518,204.492,204.492,77899999.0
2006-04-25 11:50:00,204.468,204.487,204.458,204.464,44900000.0
2006-04-25 11:51:00,204.471,204.49,204.467,204.485,11800000.0
2006-04-25 11:52:00,204.485,204.504,204.477,204.504,43900000.0
2006-04-25 11:53:00,204.526,204.53,204.512,204.53,70700000.0
2006-04-25 11:54:00,204.541,204.557,204.538,204.552,92600001.0
2006-04-25 11:55:00,204.575,204.608,204.575,204.607,72300001.0
2006-04-25 11:56:00,204.599,204.607,204.589,204.59,35299999.0
2006-04-25 11:57:00,204.592,204.61,204.586,204.61,59400002.0
2006-04-25 11:58:00,204.615,204.634,204.615,204.615,27900000.0
2006-04-25 11:59:00,204.62,204.62,204.547,204.547,60700000.0
2006-04-25 12:00:00,204.569,204.697,204.569,204.697,47300000.0
2006-04-25 12:01:00,204.689,204.689,204.611,204.611,38800000.0
2006-04-25 12:02:00,204.603,204.603,204.486,204.486,59800000.0
2006-04-25 12:03:00,204.494,204.507,204.487,204.491,24700000.0
2006-04-25 12:04:00,204.472,204.499,204.435,204.499,37099999.0
2006-04-25 12:05:00,204.52,204.528,204.506,204.506,37400000.0
2006-04-25 12:06:00,204.528,204.575,204.528,204.548,68499999.0
2006-04-25 12:07:00,204.544,204.545,204.515,204.539,57000000.0
2006-04-25 12:08:00,204.533,204.533,204.496,204.505,31300000.0
2006-04-25 12:09:00,204.521,204.546,204.521,204.528,72800000.0
2006-04-25 12:10:00,204.57,204.57,204.534,204.534,54100001.0
2006-04-25 12:11:00,204.522,204.528,204.501,204.518,27800000.0
2006-04-25 12:12:00,204.523,204.567,204.496,204.567,53299999.0
2006-04-25 12:13:00,204.579,204.587,204.567,204.587,76400000.0
2006-04-25 12:14:00,204.584,204.594,204.574,204.589,51800000.0
2006-04-25 12:15:00,204.581,204.602,204.568,204.568,39900000.0
2006-04-25 12:16:00,204.57,204.576,204.542,204.576,65400000.0
2006-04-25 12:17:00,204.593,204.618,204.586,204.606,82800000.0
2006-04-25 12:18:00,204.593,204.593,204.565,204.565,26400000.0
2006-04-25 12:19:00,204.564,204.581,204.56,204.568,48700000.0
2006-04-25 12:20:00,204.553,204.566,204.521,204.521,58300001.0
2006-04-25 12:21:00,204.518,204.543,204.494,204.543,51300001.0
2006-04-25 12:22:00,204.553,204.553,204.531,204.537,57000000.0
2006-04-25 12:23:00,204.552,204.553,204.54,204.553,35200000.0
2006-04-25 12:24:00,204.555,204.582,204.555,204.567,34400000.0
2006-04-25 12:25:00,204.572,204.605,204.566,204.605,43700000.0
2006-04-25 12:26:00,204.601,204.605,204.589,204.605,60900000.0
2006-04-25 12:27:00,204.604,204.604,204.578,204.587,59800000.0
2006-04-25 12:28:00,204.61,204.624,204.597,204.61,83100001.0
2006-04-25 12:29:00,204.621,204.629,204.587,204.617,40300000.0
2006-04-25 12:30:00,204.627,204.651,204.627,204.651,26200000.0
2006-04-25 12:31:00,204.65,204.65,204.63,204.637,73300000.0
2006-04-25 12:32:00,204.644,204.646,204.61,204.646,72299999.0
2006-04-25 12:33:00,204.66,204.681,204.659,204.681,46100000.0
2006-04-25 12:34:00,204.674,204.674,204.62,204.62,32500001.0
2006-04-25 12:35:00,204.626,204.638,204.602,204.619,47400000.0
2006-04-25 12:36:00,204.618,204.626,204.606,204.621,56300000.0
2006-04-25 12:37:00,204.637,204.662,204.633,204.635,64700000.0
2006-04-25 12:38:00,204.621,204.621,204.594,204.603,75400000.0
2006-04-25 12:39:00,204.597,204.619,204.597,204.619,55800000.0
2006-04-25 12:40:00,204.625,204.635,204.615,204.615,41000000.0
2006-04-25 12:41:00,204.62,204.627,204.615,204.615,61700000.0
2006-04-25 12:42:00,204.635,204.64,204.616,204.616,87999999.0
2006-04-25 12:43:00,204.611,204.625,204.603,204.614,38300000.0
2006-04-25 12:44:00,204.616,204.63,204.607,204.611,27600000.0
2006-04-25 12:45:00,204.608,204.608,204.59,204.59,37800000.0
2006-04-25 12:46:00,204.583,204.604,204.567,204.567,23900000.0
2006-04-25 12:47:00,204.55,204.55,204.494,204.516,57800000.0
2006-04-25 12:48:00,204.512,204.523,204.485,204.498,40000000.0
2006-04-25 12:49:00,204.499,204.501,204.464,204.468,69600000.0
2006-04-25 12:50:00,204.479,204.488,204.471,204.472,38600000.0
2006-04-25 12:51:00,204.466,204.478,204.456,204.463,44100000.0
2006-04-25 12:52:00,204.452,204.478,204.452,204.468,74800001.0
2006-04-25 12:53:00,204.458,204.458,204.432,204.432,31500000.0
2006-04-25 12:54:00,204.455,204.455,204.425,204.446,46100000.0
2006-04-25 12:55:00,204.442,204.442,204.404,204.419,71800001.0
2006-04-25 12:56:00,204.403,204.421,204.395,204.416,22300000.0
2006-04-25 12:57:00,204.43,204.432,204.415,204.432,59400000.0
2006-04-25 12:58:00,204.433,204.437,204.415,204.415,71400000.0
2006-04-25 12:59:00,204.411,204.427,204.397,204.404,94399998.0
2006-04-25 13:00:00,204.377,204.377,204.259,204.271,97199999.0
2006-04-25 13:01:00,204.263,204.325,204.235,204.325,75900000.0
2006-04-25 13:02:00,204.345,204.397,204.345,204.397,26200000.0
2006-04-25 13:03:00,204.41,204.461,204.41,204.461,60500000.0
2006-04-25 13:04:00,204.465,204.485,204.464,204.469,54300000.0
2006-04-25 13:05:00,204.475,204.486,204.46,204.474,49800000.0
2006-04-25 13:06:00,204.473,204.523,204.469,204.523,51200000.0
2006-04-25 13:07:00,204.541,204.569,204.541,204.567,52400000.0
2006-04-25 13:08:00,204.569,204.585,204.56,204.561,32300000.0
2006-04-25 13:09:00,204.558,204.57,204.547,204.547,55100000.0
2006-04-25 13:10:00,204.552,204.583,204.534,204.583,53000000.0
2006-04-25 13:11:00,204.583,204.583,204.565,204.573,47200000.0
2006-04-25 13:12:00,204.59,204.676,204.59,204.676,51800000.0
2006-04-25 13:13:00,204.681,204.689,204.651,204.651,83500001.0
2006-04-25 13:14:00,204.647,204.647,204.619,204.62,33000000.0
2006-04-25 13:15:00,204.613,204.7,204.61,204.7,61099999.0
2006-04-25 13:16:00,204.719,204.76,204.719,204.755,56800000.0
2006-04-25 13:17:00,204.741,204.741,204.698,204.703,55300000.0
2006-04-25 13:18:00,204.712,204.712,204.679,204.705,51800000.0
2006-04-25 13:19:00,204.699,204.709,204.689,204.699,38900000.0
2006-04-25 13:20:00,204.722,204.722,204.7,204.7,51100000.0
2006-04-25 13:21:00,204.704,204.727,204.704,204.716,19400000.0
2006-04-25 13:22:00,204.708,204.74,204.708,204.74,32600000.0
2006-04-25 13:23:00,204.757,204.757,204.735,204.74,81200000.0
2006-04-25 13:24:00,204.74,204.74,204.72,204.735,59000000.0
2006-04-25 13:25:00,204.728,204.745,204.727,204.73,63000000.0
2006-04-25 13:26:00,204.747,204.771,204.747,204.767,33500000.0
2006-04-25 13:27:00,204.755,204.772,204.746,204.746,46200000.0
2006-04-25 13:28:00,204.731,204.762,204.731,204.739,25700000.0
2006-04-25 13:29:00,204.732,204.765,204.732,204.736,25800000.0
2006-04-25 13:30:00,204.707,204.716,204.682,204.682,62600000.0
2006-04-25 13:31:00,204.688,204.719,204.688,204.709,39300000.0
2006-04-25 13:32:00,204.704,204.704,204.663,204.667,49200000.0
2006-04-25 13:33:00,204.663,204.681,204.663,204.681,46399999.0
2006-04-25 13:34:00,204.669,204.688,204.667,204.688,36399999.0
2006-04-25 13:35:00,204.693,204.695,204.674,204.674,15100000.0
2006-04-25 13:36:00,204.67,204.679,204.658,204.669,40700000.0
2006-04-25 13:37:00,204.667,204.688,204.647,204.652,57299999.0
2006-04-25 13:38:00,204.641,204.644,204.621,204.621,22500000.0
2006-04-25 13:39:00,204.619,204.631,204.598,204.608,45500000.0
2006-04-25 13:40:00,204.599,204.623,204.599,204.607,60700000.0
2006-04-25 13:41:00,204.612,204.619,204.611,204.612,42000000.0
2006-04-25 13:42:00,204.605,204.631,204.598,204.619,67299999.0
2006-04-25 13:43:00,204.61,204.622,204.59,204.622,52500000.0
2006-04-25 13:44:00,204.627,204.643,204.619,204.641,46600000.0
2006-04-25 13:45:00,204.621,204.64,204.615,204.623,33100000.0
2006-04-25 13:46:00,204.61,204.614,204.602,204.61,37000000.0
2006-04-25 13:47:00,204.606,204.616,204.587,204.597,28700000.0
2006-04-25 13:48:00,204.597,204.597,204.568,204.568,45900000.0
2006-04-25 13:49:00,204.567,204.575,204.515,204.515,59800000.0
2006-04-25 13:50:00,204.506,204.521,204.487,204.521,47700000.0
2006-04-25 13:51:00,204.533,204.545,204.519,204.531,71800000.0
2006-04-25 13:52:00,204.54,204.552,204.54,204.552,37400001.0
2006-04-25 13:53:00,204.547,204.563,204.543,204.543,31400000.0
2006-04-25 13:54:00,204.525,204.536,204.518,204.521,37800000.0
2006-04-25 13:55:00,204.509,204.518,204.487,204.487,38500000.0
2006-04-25 13:56:00,204.491,204.556,204.491,204.555,67200001.0
2006-04-25 13:57:00,204.557,204.557,204.529,204.543,31500000.0
2006-04-25 13:58:00,204.527,204.535,204.508,204.535,48700000.0
2006-04-25 13:59:00,204.541,204.552,204.525,204.55,23400000.0
2006-04-25 14:00:00,204.543,204.558,204.541,204.556,61000000.0
2006-04-25 14:01:00,204.569,204.579,204.557,204.566,28200000.0
2006-04-25 14:02:00,204.575,204.591,204.539,204.539,18200000.0
2006-04-25 14:03:00,204.526,204.557,204.526,204.557,29100000.0
2006-04-25 14:04:00,204.544,204.596,204.544,204.594,45000001.0
2006-04-25 14:05:00,204.589,204.599,204.575,204.591,34100000.0
2006-04-25 14:06:00,204.556,204.586,204.549,204.586,47600000.0
2006-04-25 14:07:00,204.604,204.614,204.571,204.593,43700000.0
2006-04-25 14:08:00,204.62,204.682,204.62,204.682,83700001.0
2006-04-25 14:09:00,204.686,204.738,204.682,204.682,34500000.0
2006-04-25 14:10:00,204.684,204.692,204.624,204.641,29600000.0
2006-04-25 14:11:00,204.644,204.644,204.559,204.559,88300000.0
2006-04-25 14:12:00,204.551,204.565,204.535,204.559,78900000.0
2006-04-25 14:13:00,204.58,204.623,204.58,204.598,51900000.0
2006-04-25 14:14:00,204.613,204.633,204.592,204.632,51900000.0
2006-04-25 14:15:00,204.645,204.645,204.625,204.625,35100000.0
2006-04-25 14:16:00,204.64,204.64,204.625,204.63,63400000.0
2006-04-25 14:17:00,204.625,204.637,204.625,204.635,12800000.0
2006-04-25 14:18:00,204.62,204.62,204.605,204.616,47599999.0
2006-04-25 14:19:00,204.615,204.615,204.596,204.61,41500000.0
2006-04-25 14:20:00,204.611,204.622,204.609,204.612,66600000.0
2006-04-25 14:21:00,204.608,204.617,204.608,204.609,43800001.0
2006-04-25 14:22:00,204.645,204.873,204.645,204.866,54000000.0
2006-04-25 14:23:00,204.898,204.968,204.898,204.965,38600000.0
2006-04-25 14:24:00,204.945,205.008,204.913,205.003,55499999.0
2006-04-25 14:25:00,205.027,205.027,204.939,204.939,36500000.0
2006-04-25 14:26:00,204.952,204.965,204.931,204.931,63699999.0
2006-04-25 14:27:00,204.915,204.942,204.911,204.942,47300000.0
2006-04-25 14:28:00,204.945,204.956,204.909,204.953,70800000.0
2006-04-25 14:29:00,204.938,204.964,204.935,204.946,68000001.0
2006-04-25 14:30:00,204.944,205.0,204.944,204.976,105600001.0
2006-04-25 14:31:00,204.97,204.973,204.945,204.957,47700001.0
2006-04-25 14:32:00,204.977,205.014,204.968,204.997,45200000.0
2006-04-25 14:33:00,205.011,205.016,204.991,205.016,60800000.0
2006-04-25 14:34:00,205.042,205.052,205.034,205.034,40099999.0
2006-04-25 14:35:00,205.037,205.06,205.024,205.058,48200001.0
2006-04-25 14:36:00,205.065,205.067,205.043,205.055,34400000.0
2006-04-25 14:37:00,205.057,205.095,205.057,205.06,18500000.0
2006-04-25 14:38:00,205.059,205.073,205.049,205.055,39100000.0
2006-04-25 14:39:00,205.052,205.061,204.979,204.979,51300000.0
2006-04-25 14:40:00,204.997,205.028,204.987,205.028,62800001.0
2006-04-25 14:41:00,205.039,205.052,205.016,205.048,74000000.0
2006-04-25 14:42:00,205.053,205.053,205.027,205.045,32600000.0
2006-04-25 14:43:00,205.052,205.063,205.033,205.033,40200000.0
2006-04-25 14:44:00,205.041,205.047,205.025,205.046,41600000.0
2006-04-25 14:45:00,205.041,205.05,205.024,205.024,41800000.0
2006-04-25 14:46:00,205.042,205.069,205.041,205.049,66200001.0
2006-04-25 14:47:00,205.064,205.069,205.046,205.062,56100000.0
2006-04-25 14:48:00,205.047,205.047,205.021,205.03,21800000.0
2006-04-25 14:49:00,205.021,205.027,205.005,205.012,71200000.0
2006-04-25 14:50:00,205.009,205.009,204.984,204.996,55500000.0
2006-04-25 14:51:00,205.002,205.055,205.002,205.038,92200000.0
2006-04-25 14:52:00,205.041,205.041,205.01,205.028,26000000.0
2006-04-25 14:53:00,205.026,205.061,205.008,205.061,45000000.0
2006-04-25 14:54:00,205.065,205.08,205.049,205.078,43700000.0
2006-04-25 14:55:00,205.087,205.087,205.052,205.052,72100000.0
2006-04-25 14:56:00,205.055,205.055,205.008,205.025,49500000.0
2006-04-25 14:57:00,205.036,205.061,205.028,205.029,51099999.0
2006-04-25 14:58:00,205.044,205.054,205.033,205.054,63900000.0
2006-04-25 14:59:00,205.044,205.067,205.043,205.047,52700000.0
2006-04-25 15:00:00,205.063,205.067,205.049,205.053,57100000.0
2006-04-25 15:01:00,205.066,205.071,205.044,205.068,66999999.0
2006-04-25 15:02:00,205.059,205.121,205.059,205.114,57000001.0
2006-04-25 15:03:00,205.096,205.096,205.053,205.062,50100001.0
2006-04-25 15:04:00,205.098,205.142,205.093,205.134,40800000.0
2006-04-25 15:05:00,205.153,205.211,205.153,205.211,30700000.0
2006-04-25 15:06:00,205.242,205.273,205.238,205.238,68900000.0
2006-04-25 15:07:00,205.247,205.263,205.219,205.219,70200001.0
2006-04-25 15:08:00,205.225,205.229,205.199,205.217,42800000.0
2006-04-25 15:09:00,205.231,205.245,205.231,205.245,41500000.0
2006-04-25 15:10:00,205.238,205.238,205.217,205.22,54600000.0
2006-04-25 15:11:00,205.23,205.315,205.23,205.315,39600000.0
2006-04-25 15:12:00,205.315,205.321,205.285,205.285,45100000.0
2006-04-25 15:13:00,205.253,205.29,205.242,205.257,43000000.0
2006-04-25 15:14:00,205.237,205.237,205.158,205.171,35600000.0
2006-04-25 15:15:00,205.171,205.197,205.161,205.168,40299999.0
2006-04-25 15:16:00,205.167,205.167,205.147,205.149,38500000.0
2006-04-25 15:17:00,205.136,205.145,205.11,205.145,20100000.0
2006-04-25 15:18:00,205.139,205.139,205.111,205.133,31100000.0
2006-04-25 15:19:00,205.117,205.123,205.102,205.107,51000000.0
2006-04-25 15:20:00,205.109,205.122,205.108,205.117,60900000.0
2006-04-25 15:21:00,205.102,205.118,205.093,205.094,60400000.0
2006-04-25 15:22:00,205.085,205.094,205.053,205.08,67000000.0
2006-04-25 15:23:00,205.084,205.113,205.084,205.113,51700001.0
2006-04-25 15:24:00,205.138,205.21,205.138,205.21,47600000.0
2006-04-25 15:25:00,205.215,205.215,205.177,205.177,21800000.0
2006-04-25 15:26:00,205.185,205.2,205.175,205.196,73100000.0
2006-04-25 15:27:00,205.198,205.208,205.19,205.208,58200000.0
2006-04-25 15:28:00,205.21,205.226,205.201,205.218,38700000.0
2006-04-25 15:29:00,205.206,205.247,205.203,205.237,77400000.0
2006-04-25 15:30:00,205.245,205.281,205.239,205.264,50500000.0
2006-04-25 15:31:00,205.265,205.307,205.265,205.306,54400000.0
2006-04-25 15:32:00,205.317,205.375,205.317,205.351,48800000.0
2006-04-25 15:33:00,205.356,205.362,205.333,205.333,22900000.0
2006-04-25 15:34:00,205.31,205.34,205.31,205.34,25600000.0
2006-04-25 15:35:00,205.331,205.337,205.316,205.335,33300000.0
2006-04-25 15:36:00,205.35,205.493,205.327,205.491,54600000.0
2006-04-25 15:37:00,205.469,205.487,205.457,205.459,41100000.0
2006-04-25 15:38:00,205.452,205.455,205.359,205.359,39500000.0
2006-04-25 15:39:00,205.359,205.368,205.304,205.304,34200000.0
2006-04-25 15:40:00,205.278,205.299,205.266,205.281,101400002.0
2006-04-25 15:41:00,205.278,205.285,205.254,205.285,48000000.0
2006-04-25 15:42:00,205.303,205.325,205.303,205.313,59400000.0
2006-04-25 15:43:00,205.295,205.295,205.244,205.244,55800000.0
2006-04-25 15:44:00,205.262,205.271,205.262,205.271,12300000.0
2006-04-25 15:45:00,205.265,205.268,205.245,205.245,72300000.0
2006-04-25 15:46:00,205.245,205.26,205.232,205.255,84300000.0
2006-04-25 15:47:00,205.253,205.268,205.244,205.26,72499999.0
2006-04-25 15:48:00,205.254,205.254,205.224,205.232,18500000.0
2006-04-25 15:49:00,205.228,205.286,205.225,205.286,71500000.0
2006-04-25 15:50:00,205.285,205.285,205.26,205.263,104099999.0
2006-04-25 15:51:00,205.267,205.309,205.267,205.297,90099999.0
2006-04-25 15:52:00,205.278,205.295,205.254,205.254,47900000.0
2006-04-25 15:53:00,205.246,205.246,205.195,205.195,28500000.0
2006-04-25 15:54:00,205.21,205.225,205.203,205.225,47600000.0
2006-04-25 15:55:00,205.232,205.243,205.191,205.191,40900000.0
2006-04-25 15:56:00,205.202,205.216,205.173,205.173,54200000.0
2006-04-25 15:57:00,205.181,205.21,205.171,205.174,34900000.0
2006-04-25 15:58:00,205.181,205.201,205.172,205.172,18200000.0
2006-04-25 15:59:00,205.174,205.178,205.098,205.103,59900000.0
2006-04-25 16:00:00,205.105,205.105,204.915,204.94,41500000.0
2006-04-25 16:01:00,205.0,205.033,204.952,205.023,38200000.0
2006-04-25 16:02:00,205.046,205.07,205.037,205.054,60900001.0
2006-04-25 16:03:00,205.035,205.082,205.011,205.032,99500001.0
2006-04-25 16:04:00,205.058,205.097,205.058,205.089,43700000.0
2006-04-25 16:05:00,205.075,205.075,205.021,205.046,24700000.0
2006-04-25 16:06:00,205.035,205.116,205.026,205.106,17000000.0
2006-04-25 16:07:00,205.107,205.242,205.107,205.21,58900000.0
2006-04-25 16:08:00,205.165,205.165,205.049,205.066,55800001.0
2006-04-25 16:09:00,205.08,205.087,204.995,205.047,32300000.0
2006-04-25 16:10:00,205.054,205.065,205.036,205.049,35600000.0
2006-04-25 16:11:00,205.02,205.02,204.945,204.945,23400000.0
2006-04-25 16:12:00,204.921,204.985,204.9,204.985,28400000.0
2006-04-25 16:13:00,205.002,205.006,204.888,204.91,42300000.0
2006-04-25 16:14:00,204.921,204.939,204.911,204.932,41300000.0
2006-04-25 16:15:00,204.956,204.967,204.935,204.963,52100000.0
2006-04-25 16:16:00,204.957,204.978,204.943,204.947,58000000.0
2006-04-25 16:17:00,204.94,204.947,204.869,204.893,28600000.0
2006-04-25 16:18:00,204.917,204.936,204.904,204.904,46100000.0
2006-04-25 16:19:00,204.913,204.934,204.9,204.916,58400000.0
2006-04-25 16:20:00,204.94,204.977,204.94,204.975,25600000.0
2006-04-25 16:21:00,205.001,205.029,204.985,204.985,63700001.0
2006-04-25 16:22:00,204.99,204.998,204.936,204.956,78600000.0
2006-04-25 16:23:00,204.977,204.999,204.967,204.995,76599999.0
2006-04-25 16:24:00,205.024,205.077,205.011,205.077,34100000.0
2006-04-25 16:25:00,205.11,205.137,205.095,205.137,46200000.0
2006-04-25 16:26:00,205.106,205.135,205.087,205.135,38100000.0
2006-04-25 16:27:00,205.092,205.092,205.016,205.017,47200001.0
2006-04-25 16:28:00,205.018,205.063,205.018,205.05,51799999.0
2006-04-25 16:29:00,205.04,205.061,205.022,205.038,51800000.0
2006-04-25 16:30:00,205.018,205.059,205.016,205.05,46600000.0
2006-04-25 16:31:00,205.043,205.097,205.037,205.091,39600000.0
2006-04-25 16:32:00,205.095,205.095,205.049,205.055,39800000.0
2006-04-25 16:33:00,205.038,205.12,205.038,205.12,58800001.0
2006-04-25 16:34:00,205.099,205.171,205.097,205.1,67999999.0
2006-04-25 16:35:00,205.091,205.107,205.064,205.107,52600000.0
2006-04-25 16:36:00,205.108,205.108,205.053,205.075,58900000.0
2006-04-25 16:37:00,205.082,205.103,205.07,205.093,41900000.0
2006-04-25 16:38:00,205.077,205.099,205.064,205.073,65899999.0
2006-04-25 16:39:00,205.088,205.178,205.088,205.164,39400000.0
2006-04-25 16:40:00,205.149,205.184,205.147,205.184,39000000.0
2006-04-25 16:41:00,205.194,205.194,205.141,205.141,43800000.0
2006-04-25 16:42:00,205.168,205.213,205.168,205.202,38400000.0
2006-04-25 16:43:00,205.203,205.249,205.203,205.242,16700000.0
2006-04-25 16:44:00,205.216,205.232,205.197,205.208,52900000.0
2006-04-25 16:45:00,205.197,205.223,205.197,205.209,60300000.0
2006-04-25 16:46:00,205.218,205.299,205.218,205.264,69500001.0
2006-04-25 16:47:00,205.278,205.287,205.264,205.286,63800000.0
2006-04-25 16:48:00,205.278,205.278,205.229,205.229,66600001.0
2006-04-25 16:49:00,205.23,205.23,205.173,205.182,64400000.0
2006-04-25 16:50:00,205.194,205.226,205.176,205.176,26400000.0
2006-04-25 16:51:00,205.18,205.236,205.18,205.236,77899999.0
2006-04-25 16:52:00,205.257,205.313,205.257,205.313,40900000.0
2006-04-25 16:53:00,205.295,205.314,205.236,205.236,72800000.0
2006-04-25 16:54:00,205.228,205.265,205.228,205.25,62900000.0
2006-04-25 16:55:00,205.224,205.243,205.209,205.209,63700000.0
2006-04-25 16:56:00,205.198,205.245,205.198,205.236,66399999.0
2006-04-25 16:57:00,205.236,205.261,205.221,205.242,50800001.0
2006-04-25 16:58:00,205.235,205.239,205.2,205.2,27200000.0
2006-04-25 16:59:00,205.164,205.172,205.144,205.169,66500000.0
2006-04-25 17:00:00,205.174,205.215,205.174,205.205,77899999.0
2006-04-25 17:01:00,205.195,205.209,205.163,205.163,74800000.0
2006-04-25 17:02:00,205.18,205.23,205.18,205.23,75900001.0
2006-04-25 17:03:00,205.204,205.238,205.198,205.207,49800000.0
2006-04-25 17:04:00,205.203,205.227,205.166,205.166,73599999.0
2006-04-25 17:05:00,205.167,205.176,205.052,205.052,46300000.0
2006-04-25 17:06:00,205.078,205.095,205.046,205.095,77800000.0
2006-04-25 17:07:00,205.088,205.088,205.068,205.079,29000000.0
2006-04-25 17:08:00,205.061,205.061,205.012,205.012,43700000.0
2006-04-25 17:09:00,204.997,205.012,204.982,205.008,40700000.0
2006-04-25 17:10:00,205.005,205.029,205.004,205.013,60600000.0
2006-04-25 17:11:00,205.022,205.044,205.02,205.028,31600000.0
2006-04-25 17:12:00,205.043,205.049,205.0,205.0,26300000.0
2006-04-25 17:13:00,205.009,205.038,205.002,205.003,37800000.0
2006-04-25 17:14:00,204.979,204.979,204.937,204.937,37000000.0
2006-04-25 17:15:00,204.946,204.986,204.935,204.981,48800000.0
2006-04-25 17:16:00,204.976,205.005,204.966,204.974,81600000.0
2006-04-25 17:17:00,204.985,205.021,204.96,204.96,26500000.0
2006-04-25 17:18:00,204.965,204.976,204.944,204.976,63700000.0
2006-04-25 17:19:00,205.02,205.064,205.012,205.019,71200000.0
2006-04-25 17:20:00,205.006,205.074,204.996,205.074,56700000.0
2006-04-25 17:21:00,205.077,205.077,205.034,205.043,53700000.0
2006-04-25 17:22:00,205.039,205.069,205.019,205.032,57900000.0
2006-04-25 17:23:00,205.015,205.037,205.003,205.037,37200000.0
2006-04-25 17:24:00,205.062,205.105,205.062,205.079,40800000.0
2006-04-25 17:25:00,205.074,205.134,205.074,205.134,47800000.0
2006-04-25 17:26:00,205.164,205.234,205.164,205.209,55100000.0
2006-04-25 17:27:00,205.18,205.18,205.134,205.149,30000000.0
2006-04-25 17:28:00,205.165,205.174,205.135,205.152,66700001.0
2006-04-25 17:29:00,205.183,205.216,205.183,205.215,88600001.0
2006-04-25 17:30:00,205.196,205.196,205.182,205.186,49000000.0
2006-04-25 17:31:00,205.167,205.197,205.165,205.178,72800001.0
2006-04-25 17:32:00,205.183,205.217,205.183,205.191,79700000.0
2006-04-25 17:33:00,205.184,205.203,205.138,205.14,74699999.0
2006-04-25 17:34:00,205.138,205.162,205.134,205.162,26800000.0
2006-04-25 17:35:00,205.16,205.191,205.16,205.173,65000001.0
2006-04-25 17:36:00,205.17,205.209,205.16,205.187,51700000.0
2006-04-25 17:37:00,205.174,205.183,205.125,205.125,86500002.0
2006-04-25 17:38:00,205.113,205.174,205.113,205.174,22900000.0
2006-04-25 17:39:00,205.171,205.202,205.161,205.202,43700000.0
2006-04-25 17:40:00,205.192,205.192,205.131,205.131,43000000.0
2006-04-25 17:41:00,205.145,205.152,205.136,205.138,36700000.0
2006-04-25 17:42:00,205.144,205.148,205.118,205.148,55200001.0
2006-04-25 17:43:00,205.139,205.145,205.115,205.138,30300000.0
2006-04-25 17:44:00,205.127,205.127,205.116,205.117,37800000.0
2006-04-25 17:45:00,205.129,205.129,205.086,205.088,32900000.0
2006-04-25 17:46:00,205.083,205.125,205.071,205.102,86000001.0
2006-04-25 17:47:00,205.123,205.149,205.1,205.138,52199999.0
2006-04-25 17:48:00,205.142,205.143,205.105,205.105,68400000.0
2006-04-25 17:49:00,205.137,205.141,205.119,205.134,32799999.0
2006-04-25 17:50:00,205.138,205.139,205.116,205.125,48499999.0
2006-04-25 17:51:00,205.132,205.178,205.122,205.134,44100000.0
2006-04-25 17:52:00,205.128,205.15,205.115,205.15,45300000.0
2006-04-25 17:53:00,205.114,205.126,205.093,205.114,83899998.0
2006-04-25 17:54:00,205.121,205.148,205.121,205.143,52100000.0
2006-04-25 17:55:00,205.126,205.126,205.078,205.09,45400001.0
2006-04-25 17:56:00,205.095,205.135,205.095,205.127,25100000.0
2006-04-25 17:57:00,205.152,205.191,205.152,205.191,38400000.0
2006-04-25 17:58:00,205.209,205.23,205.204,205.215,85499999.0
2006-04-25 17:59:00,205.212,205.231,205.212,205.224,65600000.0
2006-04-25 18:00:00,205.248,205.284,205.24,205.269,62500001.0
2006-04-25 18:01:00,205.285,205.285,205.24,205.267,497099999.0
2006-04-25 18:02:00,205.278,205.321,205.278,205.292,698199999.0
2006-04-25 18:03:00,205.304,205.316,205.286,205.3,587600001.0
2006-04-25 18:04:00,205.319,205.337,205.298,205.298,493799998.0
2006-04-25 18:05:00,205.312,205.353,205.288,205.323,742100002.0
2006-04-25 18:06:00,205.312,205.334,205.271,205.271,634300000.0
2006-04-25 18:07:00,205.26,205.288,205.239,205.239,728100002.0
2006-04-25 18:08:00,205.243,205.27,205.239,205.262,552000000.0
2006-04-25 18:09:00,205.251,205.299,205.251,205.272,524300001.0
2006-04-25 18:10:00,205.26,205.283,205.248,205.267,590600002.0
2006-04-25 18:11:00,205.264,205.323,205.264,205.314,423500000.0
2006-04-25 18:12:00,205.305,205.314,205.276,205.284,299599997.0
2006-04-25 18:13:00,205.276,205.291,205.255,205.255,400599999.0
2006-04-25 18:14:00,205.265,205.278,205.252,205.265,668399999.0
2006-04-25 18:15:00,205.262,205.262,205.232,205.234,761200000.0
2006-04-25 18:16:00,205.233,205.265,205.22,205.22,665400000.0
2006-04-25 18:17:00,205.212,205.239,205.209,205.209,218400000.0
2006-04-25 18:18:00,205.212,205.291,205.212,205.245,494599999.0
2006-04-25 18:19:00,205.238,205.27,205.238,205.268,430499999.0
2006-04-25 18:20:00,205.27,205.27,205.221,205.226,582800000.0
2006-04-25 18:21:00,205.23,205.26,205.23,205.256,579399998.0
2006-04-25 18:22:00,205.253,205.303,205.253,205.303,484900000.0
2006-04-25 18:23:00,205.31,205.331,205.296,205.308,773900000.0
2006-04-25 18:24:00,205.289,205.312,205.282,205.299,457000002.0
2006-04-25 18:25:00,205.304,205.304,205.269,205.285,556299999.0
2006-04-25 18:26:00,205.287,205.31,205.278,205.28,279100001.0
2006-04-25 18:27:00,205.281,205.303,205.268,205.283,368600000.0
2006-04-25 18:28:00,205.286,205.297,205.266,205.275,335900000.0
2006-04-25 18:29:00,205.282,205.304,205.268,205.296,589699999.0
2006-04-25 18:30:00,205.309,205.315,205.282,205.297,309200000.0
2006-04-25 18:31:00,205.306,205.326,205.269,205.326,319900000.0
2006-04-25 18:32:00,205.326,205.326,205.288,205.3,459500000.0
2006-04-25 18:33:00,205.305,205.325,205.292,205.3,428900000.0
2006-04-25 18:34:00,205.306,205.306,205.277,205.287,486000001.0
2006-04-25 18:35:00,205.282,205.307,205.274,205.274,461800001.0
2006-04-25 18:36:00,205.282,205.311,205.281,205.302,279400000.0
2006-04-25 18:37:00,205.316,205.316,205.272,205.272,114300000.0
2006-04-25 18:38:00,205.273,205.295,205.256,205.292,241499998.0
2006-04-25 18:39:00,205.298,205.316,205.277,205.293,123599999.0
2006-04-25 18:40:00,205.282,205.315,205.282,205.305,327499998.0
2006-04-25 18:41:00,205.3,205.33,205.3,205.313,255600001.0
2006-04-25 18:42:00,205.31,205.317,205.291,205.295,290399998.0
2006-04-25 18:43:00,205.29,205.339,205.29,205.302,154300000.0
2006-04-25 18:44:00,205.318,205.362,205.318,205.354,291399999.0
2006-04-25 18:45:00,205.361,205.364,205.337,205.359,194000002.0
2006-04-25 18:46:00,205.375,205.399,205.373,205.395,199000000.0
2006-04-25 18:47:00,205.396,205.397,205.375,205.375,76200000.0
2006-04-25 18:48:00,205.38,205.406,205.378,205.401,145100000.0
2006-04-25 18:49:00,205.39,205.407,205.371,205.378,176500000.0
2006-04-25 18:50:00,205.37,205.37,205.332,205.346,234700000.0
2006-04-25 18:51:00,205.34,205.356,205.322,205.348,221999998.0
2006-04-25 18:52:00,205.357,205.357,205.321,205.338,242500000.0
2006-04-25 18:53:00,205.337,205.34,205.309,205.325,213100001.0
2006-04-25 18:54:00,205.338,205.34,205.319,205.329,213199999.0
2006-04-25 18:55:00,205.336,205.349,205.318,205.321,270000000.0
2006-04-25 18:56:00,205.326,205.337,205.316,205.335,63200000.0
2006-04-25 18:57:00,205.33,205.338,205.314,205.327,228600000.0
2006-04-25 18:58:00,205.324,205.326,205.289,205.293,326600001.0
2006-04-25 18:59:00,205.289,205.317,205.289,205.306,276300000.0
2006-04-25 19:00:00,205.3,205.32,205.299,205.32,66500000.0
2006-04-25 19:01:00,205.325,205.34,205.286,205.325,81400000.0
2006-04-25 19:02:00,205.333,205.361,205.333,205.345,204600000.0
2006-04-25 19:03:00,205.353,205.376,205.337,205.337,272700000.0
2006-04-25 19:04:00,205.338,205.36,205.335,205.36,160600000.0
2006-04-25 19:05:00,205.365,205.365,205.341,205.357,156700001.0
2006-04-25 19:06:00,205.362,205.384,205.35,205.367,432799999.0
2006-04-25 19:07:00,205.375,205.384,205.357,205.376,256800000.0
2006-04-25 19:08:00,205.362,205.371,205.345,205.353,332699996.0
2006-04-25 19:09:00,205.352,205.364,205.339,205.347,170600001.0
2006-04-25 19:10:00,205.346,205.36,205.345,205.345,143400000.0
2006-04-25 19:11:00,205.34,205.345,205.34,205.34,31200000.0
2006-04-25 19:12:00,205.34,205.35,205.34,205.345,94800001.0
2006-04-25 19:13:00,205.342,205.356,205.328,205.331,177500000.0
2006-04-25 19:14:00,205.328,205.338,205.314,205.322,294099999.0
2006-04-25 19:15:00,205.327,205.328,205.298,205.302,361400003.0
2006-04-25 19:16:00,205.305,205.309,205.293,205.309,43100000.0
2006-04-25 19:17:00,205.325,205.325,205.286,205.3,170900000.0
2006-04-25 19:18:00,205.277,205.278,205.235,205.26,204599996.0
2006-04-25 19:19:00,205.259,205.274,205.22,205.227,219600001.0
2006-04-25 19:20:00,205.219,205.257,205.2,205.237,105100000.0
2006-04-25 19:21:00,205.236,205.236,205.213,205.235,151799999.0
2006-04-25 19:22:00,205.24,205.263,205.237,205.26,105800000.0
2006-04-25 19:23:00,205.26,205.284,205.256,205.256,430300001.0
2006-04-25 19:24:00,205.255,205.26,205.235,205.235,83700000.0
2006-04-25 19:25:00,205.243,205.309,205.232,205.302,215500000.0
2006-04-25 19:26:00,205.293,205.312,205.264,205.292,479000000.0
2006-04-25 19:27:00,205.29,205.307,205.27,205.283,211800000.0
2006-04-25 19:28:00,205.285,205.293,205.26,205.293,256899999.0
2006-04-25 19:29:00,205.289,205.294,205.275,205.28,48500000.0
2006-04-25 19:30:00,205.266,205.272,205.241,205.256,209900001.0
2006-04-25 19:31:00,205.258,205.282,205.257,205.257,147500000.0
2006-04-25 19:32:00,205.258,205.269,205.251,205.258,380600000.0
2006-04-25 19:33:00,205.266,205.281,205.259,205.259,184999999.0
2006-04-25 19:34:00,205.248,205.248,205.223,205.223,242100000.0
2006-04-25 19:35:00,205.212,205.226,205.202,205.217,257000000.0
2006-04-25 19:36:00,205.225,205.23,205.21,205.218,207700000.0
2006-04-25 19:37:00,205.228,205.239,205.226,205.235,99599999.0
2006-04-25 19:38:00,205.236,205.248,205.226,205.24,252099999.0
2006-04-25 19:39:00,205.242,205.261,205.235,205.237,261000001.0
2006-04-25 19:40:00,205.245,205.256,205.233,205.24,303200001.0
2006-04-25 19:41:00,205.252,205.262,205.23,205.23,347200000.0
2006-04-25 19:42:00,205.235,205.251,205.222,205.233,144600001.0
2006-04-25 19:43:00,205.238,205.243,205.233,205.233,78800000.0
2006-04-25 19:44:00,205.227,205.247,205.215,205.222,193200000.0
2006-04-25 19:45:00,205.229,205.246,205.21,205.21,123200000.0
2006-04-25 19:46:00,205.22,205.232,205.214,205.217,144400002.0
2006-04-25 19:47:00,205.218,205.227,205.216,205.218,40700000.0
2006-04-25 19:48:00,205.202,205.237,205.202,205.225,191199999.0
2006-04-25 19:49:00,205.225,205.242,205.222,205.23,139800001.0
2006-04-25 19:50:00,205.23,205.243,205.229,205.235,206300001.0
2006-04-25 19:51:00,205.238,205.261,205.232,205.232,112800000.0
2006-04-25 19:52:00,205.24,205.24,205.225,205.23,104200000.0
2006-04-25 19:53:00,205.232,205.236,205.212,205.227,137200000.0
2006-04-25 19:54:00,205.228,205.238,205.22,205.23,140900001.0
2006-04-25 19:55:00,205.235,205.248,205.235,205.248,66900001.0
2006-04-25 19:56:00,205.248,205.248,205.227,205.228,180700001.0
2006-04-25 19:57:00,205.233,205.246,205.227,205.23,112800000.0
2006-04-25 19:58:00,205.234,205.242,205.21,205.213,241800000.0
2006-04-25 19:59:00,205.227,205.257,205.227,205.243,237499999.0
2006-04-25 20:00:00,205.251,205.262,205.251,205.259,134000001.0
2006-04-25 20:01:00,205.254,205.256,205.219,205.219,91900000.0
2006-04-25 20:02:00,205.213,205.213,205.197,205.208,148100000.0
2006-04-25 20:03:00,205.204,205.22,205.204,205.205,108199999.0
2006-04-25 20:04:00,205.196,205.196,205.181,205.184,153900000.0
2006-04-25 20:05:00,205.186,205.206,205.181,205.198,176199999.0
2006-04-25 20:06:00,205.198,205.205,205.19,205.195,226100001.0
2006-04-25 20:07:00,205.202,205.206,205.191,205.206,119100000.0
2006-04-25 20:08:00,205.216,205.228,205.193,205.193,197600000.0
2006-04-25 20:09:00,205.195,205.2,205.19,205.195,115200000.0
2006-04-25 20:10:00,205.201,205.22,205.201,205.217,156900000.0
2006-04-25 20:11:00,205.215,205.215,205.17,205.17,236200001.0
2006-04-25 20:12:00,205.163,205.198,205.163,205.179,430699997.0
2006-04-25 20:13:00,205.194,205.223,205.194,205.205,195800000.0
2006-04-25 20:14:00,205.204,205.216,205.194,205.194,170100001.0
2006-04-25 20:15:00,205.191,205.201,205.165,205.166,329399996.0
2006-04-25 20:16:00,205.164,205.187,205.162,205.179,209600000.0
2006-04-25 20:17:00,205.183,205.183,205.15,205.15,73200001.0
2006-04-25 20:18:00,205.148,205.172,205.142,205.17,162500000.0
2006-04-25 20:19:00,205.176,205.176,205.152,205.154,186700001.0
2006-04-25 20:20:00,205.147,205.172,205.136,205.172,248900001.0
2006-04-25 20:21:00,205.18,205.214,205.18,205.202,152800000.0
2006-04-25 20:22:00,205.205,205.214,205.186,205.198,214500003.0
2006-04-25 20:23:00,205.194,205.217,205.186,205.199,147100000.0
2006-04-25 20:24:00,205.211,205.246,205.21,205.236,160200000.0
2006-04-25 20:25:00,205.241,205.291,205.241,205.262,293500000.0
2006-04-25 20:26:00,205.257,205.261,205.208,205.261,358500000.0
2006-04-25 20:27:00,205.266,205.285,205.263,205.272,208300000.0
2006-04-25 20:28:00,205.255,205.269,205.232,205.238,313200001.0
2006-04-25 20:29:00,205.247,205.257,205.224,205.227,368600000.0
2006-04-25 20:30:00,205.229,205.235,205.212,205.219,527499998.0
2006-04-25 20:31:00,205.217,205.236,205.207,205.213,497700001.0
2006-04-25 20:32:00,205.215,205.234,205.208,205.228,502299999.0
2006-04-25 20:33:00,205.227,205.285,205.227,205.273,185000000.0
2006-04-25 20:34:00,205.269,205.274,205.248,205.266,126400000.0
2006-04-25 20:35:00,205.262,205.268,205.258,205.258,125700000.0
2006-04-25 20:36:00,205.254,205.27,205.235,205.27,159100000.0
2006-04-25 20:37:00,205.277,205.277,205.25,205.265,81699999.0
2006-04-25 20:38:00,205.252,205.275,205.25,205.262,304100002.0
2006-04-25 20:39:00,205.263,205.263,205.235,205.246,168799999.0
2006-04-25 20:40:00,205.252,205.253,205.222,205.245,372999999.0
2006-04-25 20:41:00,205.251,205.262,205.244,205.258,207300000.0
2006-04-25 20:42:00,205.259,205.278,205.257,205.258,206300002.0
2006-04-25 20:43:00,205.26,205.285,205.26,205.285,327700000.0
2006-04-25 20:44:00,205.298,205.34,205.276,205.34,325100002.0
2006-04-25 20:45:00,205.368,205.368,205.321,205.321,207300000.0
2006-04-25 20:46:00,205.312,205.324,205.27,205.321,268300001.0
2006-04-25 20:47:00,205.319,205.334,205.287,205.295,200600000.0
2006-04-25 20:48:00,205.287,205.304,205.274,205.287,276400000.0
2006-04-25 20:49:00,205.295,205.295,205.25,205.28,124800001.0
2006-04-25 20:50:00,205.279,205.32,205.279,205.297,366000000.0
2006-04-25 20:51:00,205.297,205.333,205.29,205.302,105000000.0
2006-04-25 20:52:00,205.313,205.323,205.274,205.302,125200000.0
2006-04-25 20:53:00,205.3,205.325,205.277,205.293,253900001.0
2006-04-25 20:54:00,205.295,205.335,205.273,205.335,189400001.0
2006-04-25 20:55:00,205.334,205.336,205.301,205.302,306300001.0
2006-04-25 20:56:00,205.3,205.327,205.294,205.303,245600000.0
2006-04-25 20:57:00,205.307,205.359,205.307,205.325,414400000.0
2006-04-25 20:58:00,205.318,205.331,205.303,205.312,383199999.0
2006-04-25 20:59:00,205.323,205.361,205.312,205.312,542300002.0
2006-04-25 21:00:00,205.326,205.377,205.326,205.377,458600000.0
2006-04-25 21:01:00,205.379,205.379,205.32,205.321,288400000.0
2006-04-25 21:02:00,205.316,205.327,205.306,205.321,260700001.0
2006-04-25 21:03:00,205.324,205.358,205.324,205.344,275000001.0
2006-04-25 21:04:00,205.355,205.355,205.31,205.313,96299999.0
2006-04-25 21:05:00,205.313,205.367,205.309,205.351,128700000.0
2006-04-25 21:06:00,205.348,205.348,205.321,205.321,161699999.0
2006-04-25 21:07:00,205.325,205.345,205.316,205.329,269800002.0
2006-04-25 21:08:00,205.321,205.329,205.289,205.316,189900000.0
2006-04-25 21:09:00,205.315,205.315,205.284,205.284,79100000.0
2006-04-25 21:10:00,205.28,205.289,205.269,205.285,113299999.0
2006-04-25 21:11:00,205.302,205.366,205.302,205.353,105300000.0
2006-04-25 21:12:00,205.356,205.365,205.332,205.343,79500000.0
2006-04-25 21:13:00,205.341,205.353,205.33,205.34,120800000.0
2006-04-25 21:14:00,205.348,205.383,205.348,205.37,339000001.0
2006-04-25 21:15:00,205.369,205.399,205.369,205.377,313600000.0
2006-04-25 21:16:00,205.378,205.402,205.364,205.383,93800000.0
2006-04-25 21:17:00,205.385,205.396,205.372,205.378,252999999.0
2006-04-25 21:18:00,205.37,205.374,205.314,205.325,117900001.0
2006-04-25 21:19:00,205.326,205.353,205.322,205.327,213700001.0
2006-04-25 21:20:00,205.328,205.342,205.307,205.322,343800002.0
2006-04-25 21:21:00,205.317,205.327,205.298,205.298,289099999.0
2006-04-25 21:22:00,205.299,205.304,205.275,205.275,191500001.0
2006-04-25 21:23:00,205.285,205.301,205.285,205.29,120300000.0
2006-04-25 21:24:00,205.283,205.303,205.281,205.295,171400001.0
2006-04-25 21:25:00,205.3,205.315,205.29,205.3,281500003.0
2006-04-25 21:26:00,205.298,205.303,205.285,205.289,129200000.0
2006-04-25 21:27:00,205.297,205.297,205.279,205.292,156400002.0
2006-04-25 21:28:00,205.295,205.295,205.274,205.283,78500000.0
2006-04-25 21:29:00,205.29,205.299,205.283,205.29,106999998.0
2006-04-25 21:30:00,205.286,205.296,205.274,205.292,75800000.0
2006-04-25 21:31:00,205.278,205.294,205.278,205.291,92300000.0
2006-04-25 21:32:00,205.286,205.297,205.271,205.281,107700000.0
2006-04-25 21:33:00,205.283,205.304,205.278,205.296,122100001.0
2006-04-25 21:34:00,205.303,205.305,205.294,205.305,143400000.0
2006-04-25 21:35:00,205.307,205.316,205.292,205.292,55200000.0
2006-04-25 21:36:00,205.293,205.293,205.281,205.288,80100000.0
2006-04-25 21:37:00,205.287,205.292,205.281,205.289,115299999.0
2006-04-25 21:38:00,205.281,205.302,205.279,205.279,47100000.0
2006-04-25 21:39:00,205.277,205.278,205.274,205.278,42700001.0
2006-04-25 21:40:00,205.281,205.296,205.281,205.282,63099998.0
2006-04-25 21:41:00,205.278,205.291,205.254,205.254,76800002.0
2006-04-25 21:42:00,205.252,205.256,205.234,205.238,132800000.0
2006-04-25 21:43:00,205.235,205.236,205.218,205.218,61100000.0
2006-04-25 21:44:00,205.211,205.26,205.211,205.225,188799999.0
2006-04-25 21:45:00,205.225,205.23,205.212,205.219,122100000.0
2006-04-25 21:46:00,205.22,205.232,205.216,205.232,115700000.0
2006-04-25 21:47:00,205.232,205.242,205.223,205.232,66800000.0
2006-04-25 21:48:00,205.233,205.24,205.225,205.225,122199999.0
2006-04-25 21:49:00,205.206,205.223,205.206,205.215,65000000.0
2006-04-25 21:50:00,205.224,205.224,205.204,205.215,32400000.0
2006-04-25 21:51:00,205.221,205.236,205.219,205.233,111699999.0
2006-04-25 21:52:00,205.239,205.251,205.237,205.244,42500001.0
2006-04-25 21:53:00,205.25,205.25,205.226,205.226,18000000.0
2006-04-25 21:54:00,205.224,205.258,205.224,205.258,101699999.0
2006-04-25 21:55:00,205.261,205.268,205.256,205.265,83900000.0
2006-04-25 21:56:00,205.262,205.262,205.258,205.258,50900001.0
2006-04-25 21:57:00,205.26,205.265,205.26,205.265,67400000.0
2006-04-25 21:58:00,205.27,205.272,205.247,205.256,89100000.0
2006-04-25 21:59:00,205.265,205.265,205.248,205.252,155000000.0
2006-04-25 22:00:00,205.241,205.265,205.24,205.24,165600001.0
2006-04-25 22:01:00,205.245,205.295,205.245,205.295,180700002.0
2006-04-25 22:02:00,205.286,205.286,205.262,205.262,245899998.0
2006-04-25 22:03:00,205.272,205.299,205.272,205.286,59600000.0
2006-04-25 22:04:00,205.285,205.314,205.282,205.284,129500000.0
2006-04-25 22:05:00,205.293,205.317,205.293,205.305,76100000.0
2006-04-25 22:06:00,205.306,205.336,205.303,205.336,20700000.0
2006-04-25 22:07:00,205.326,205.326,205.312,205.315,93500002.0
2006-04-25 22:08:00,205.307,205.309,205.292,205.309,75600001.0
2006-04-25 22:09:00,205.308,205.311,205.299,205.302,44200000.0
2006-04-25 22:10:00,205.306,205.31,205.267,205.27,42700000.0
2006-04-25 22:11:00,205.27,205.308,205.27,205.3,58400000.0
2006-04-25 22:12:00,205.31,205.31,205.294,205.305,106100002.0
2006-04-25 22:13:00,205.313,205.316,205.298,205.298,68400000.0
2006-04-25 22:14:00,205.302,205.309,205.302,205.303,44500001.0
2006-04-25 22:15:00,205.301,205.325,205.285,205.285,195200000.0
2006-04-25 22:16:00,205.29,205.308,205.29,205.302,208200002.0
2006-04-25 22:17:00,205.305,205.319,205.291,205.291,60100001.0
2006-04-25 22:18:00,205.285,205.285,205.266,205.274,93100000.0
2006-04-25 22:19:00,205.271,205.277,205.241,205.241,133200003.0
2006-04-25 22:20:00,205.249,205.259,205.234,205.259,43800000.0
2006-04-25 22:21:00,205.254,205.268,205.245,205.245,69400000.0
2006-04-25 22:22:00,205.246,205.262,205.224,205.224,68100000.0
2006-04-25 22:23:00,205.225,205.245,205.208,205.208,98900000.0
2006-04-25 22:24:00,205.214,205.24,205.195,205.227,70099999.0
2006-04-25 22:25:00,205.219,205.249,205.219,205.246,59800000.0
2006-04-25 22:26:00,205.251,205.251,205.234,205.243,59700001.0
2006-04-25 22:27:00,205.247,205.262,205.229,205.244,229400000.0
2006-04-25 22:28:00,205.261,205.274,205.255,205.267,16200000.0
2006-04-25 22:29:00,205.278,205.287,205.273,205.28,182100001.0
2006-04-25 22:30:00,205.281,205.291,205.28,205.28,51800000.0
2006-04-25 22:31:00,205.277,205.282,205.273,205.274,41100000.0
2006-04-25 22:32:00,205.272,205.283,205.267,205.278,106900000.0
2006-04-25 22:33:00,205.284,205.289,205.268,205.278,247900000.0
2006-04-25 22:34:00,205.278,205.294,205.274,205.284,265000001.0
2006-04-25 22:35:00,205.289,205.289,205.275,205.275,38500000.0
2006-04-25 22:36:00,205.272,205.282,205.257,205.26,108500000.0
2006-04-25 22:37:00,205.263,205.263,205.245,205.252,82600000.0
2006-04-25 22:38:00,205.261,205.261,205.231,205.232,17300000.0
2006-04-25 22:39:00,205.233,205.244,205.202,205.202,50200000.0
2006-04-25 22:40:00,205.2,205.218,205.196,205.196,50399999.0
2006-04-25 22:41:00,205.217,205.253,205.217,205.234,84000001.0
2006-04-25 22:42:00,205.22,205.224,205.19,205.19,41300000.0
2006-04-25 22:43:00,205.183,205.197,205.171,205.172,100800000.0
2006-04-25 22:44:00,205.176,205.197,205.161,205.169,141200001.0
2006-04-25 22:45:00,205.175,205.185,205.168,205.178,170299999.0
2006-04-25 22:46:00,205.181,205.188,205.179,205.186,76200001.0
2006-04-25 22:47:00,205.186,205.23,205.186,205.23,48000000.0
2006-04-25 22:48:00,205.242,205.242,205.209,205.216,100000000.0
2006-04-25 22:49:00,205.208,205.22,205.204,205.212,45500001.0
2006-04-25 22:50:00,205.221,205.265,205.221,205.263,46400000.0
2006-04-25 22:51:00,205.269,205.288,205.265,205.265,83299999.0
2006-04-25 22:52:00,205.255,205.267,205.255,205.261,75800001.0
2006-04-25 22:53:00,205.262,205.283,205.256,205.281,140100001.0
2006-04-25 22:54:00,205.285,205.302,205.285,205.3,48400000.0
2006-04-25 22:55:00,205.294,205.312,205.288,205.304,50800000.0
2006-04-25 22:56:00,205.29,205.29,205.24,205.268,70500000.0
2006-04-25 22:57:00,205.272,205.292,205.259,205.267,80200000.0
2006-04-25 22:58:00,205.272,205.289,205.27,205.271,37400001.0
2006-04-25 22:59:00,205.265,205.285,205.265,205.275,41000000.0
2006-04-25 23:00:00,205.277,205.302,205.277,205.282,56900000.0
2006-04-25 23:01:00,205.295,205.296,205.212,205.23,30300000.0
2006-04-25 23:02:00,205.234,205.256,205.226,205.256,34900000.0
2006-04-25 23:03:00,205.25,205.271,205.25,205.262,55000000.0
2006-04-25 23:04:00,205.27,205.28,205.27,205.272,26100000.0
2006-04-25 23:05:00,205.258,205.284,205.258,205.276,35900001.0
2006-04-25 23:06:00,205.29,205.309,205.264,205.309,74300001.0
2006-04-25 23:07:00,205.295,205.295,205.265,205.265,106000000.0
2006-04-25 23:08:00,205.271,205.285,205.253,205.285,54400000.0
2006-04-25 23:09:00,205.271,205.28,205.245,205.28,63399999.0
2006-04-25 23:10:00,205.278,205.283,205.253,205.253,63499999.0
2006-04-25 23:11:00,205.239,205.265,205.235,205.244,45400000.0
2006-04-25 23:12:00,205.246,205.257,205.241,205.241,18300000.0
2006-04-25 23:13:00,205.239,205.264,205.234,205.264,24000000.0
2006-04-25 23:14:00,205.251,205.265,205.229,205.265,41800000.0
2006-04-25 23:15:00,205.285,205.285,205.243,205.257,40900000.0
2006-04-25 23:16:00,205.264,205.264,205.244,205.256,36200000.0
2006-04-25 23:17:00,205.264,205.285,205.264,205.267,43900000.0
2006-04-25 23:18:00,205.256,205.261,205.241,205.261,55800000.0
2006-04-25 23:19:00,205.257,205.257,205.237,205.244,61400001.0
2006-04-25 23:20:00,205.249,205.27,205.247,205.263,105500002.0
2006-04-25 23:21:00,205.271,205.283,205.252,205.252,55500000.0
2006-04-25 23:22:00,205.251,205.261,205.235,205.253,61100000.0
2006-04-25 23:23:00,205.244,205.262,205.225,205.24,44800000.0
2006-04-25 23:24:00,205.261,205.264,205.244,205.253,42200000.0
2006-04-25 23:25:00,205.253,205.253,205.225,205.225,54200000.0
2006-04-25 23:26:00,205.237,205.246,205.22,205.22,32100000.0
2006-04-25 23:27:00,205.23,205.264,205.23,205.258,38200000.0
2006-04-25 23:28:00,205.229,205.251,205.211,205.212,35900000.0
2006-04-25 23:29:00,205.214,205.217,205.173,205.173,60899999.0
2006-04-25 23:30:00,205.203,205.203,205.193,205.203,46500001.0
2006-04-25 23:31:00,205.219,205.242,205.185,205.185,42500000.0
2006-04-25 23:32:00,205.229,205.26,205.176,205.176,43900000.0
2006-04-25 23:33:00,205.177,205.251,205.177,205.241,47200000.0
2006-04-25 23:34:00,205.247,205.252,205.239,205.239,67200000.0
2006-04-25 23:35:00,205.244,205.255,205.236,205.245,58800000.0
2006-04-25 23:36:00,205.249,205.252,205.23,205.249,46400001.0
2006-04-25 23:37:00,205.242,205.242,205.219,205.225,40100001.0
2006-04-25 23:38:00,205.232,205.232,205.216,205.222,34700000.0
2006-04-25 23:39:00,205.228,205.23,205.222,205.228,63400000.0
2006-04-25 23:40:00,205.215,205.218,205.193,205.193,69900000.0
2006-04-25 23:41:00,205.213,205.228,205.213,205.217,61200000.0
2006-04-25 23:42:00,205.202,205.22,205.202,205.215,40300000.0
2006-04-25 23:43:00,205.21,205.22,205.205,205.22,48600000.0
2006-04-25 23:44:00,205.21,205.22,205.205,205.21,34500000.0
2006-04-25 23:45:00,205.215,205.215,205.205,205.205,62900000.0
2006-04-25 23:46:00,205.218,205.239,205.218,205.228,40900000.0
2006-04-25 23:47:00,205.233,205.236,205.223,205.227,46500000.0
2006-04-25 23:48:00,205.228,205.238,205.217,205.238,39800000.0
2006-04-25 23:49:00,205.235,205.235,205.218,205.235,60500001.0
2006-04-25 23:50:00,205.224,205.224,205.206,205.211,26200000.0
2006-04-25 23:51:00,205.207,205.215,205.2,205.215,41100000.0
2006-04-25 23:52:00,205.2,205.222,205.2,205.213,54900000.0
2006-04-25 23:53:00,205.219,205.219,205.2,205.2,74599999.0
2006-04-25 23:54:00,205.22,205.268,205.22,205.261,60100000.0
2006-04-25 23:55:00,205.267,205.274,205.256,205.274,48300001.0
2006-04-25 23:56:00,205.295,205.295,205.28,205.285,53600000.0
2006-04-25 23:57:00,205.284,205.315,205.284,205.301,42399999.0
2006-04-25 23:58:00,205.307,205.307,205.226,205.246,54600000.0
2006-04-25 23:59:00,205.264,205.267,205.258,205.267,38200000.0
2006-04-26 00:00:00,205.277,205.314,205.23,205.266,58700001.0
2006-04-26 00:01:00,205.28,205.295,205.28,205.295,25600000.0
2006-04-26 00:02:00,205.273,205.273,205.237,205.265,45100000.0
2006-04-26 00:03:00,205.255,205.258,205.214,205.243,41800000.0
2006-04-26 00:04:00,205.245,205.265,205.245,205.265,62100001.0
2006-04-26 00:05:00,205.27,205.28,205.265,205.27,26400000.0
2006-04-26 00:06:00,205.275,205.277,205.27,205.27,22400000.0
2006-04-26 00:07:00,205.27,205.27,205.217,205.217,57300000.0
2006-04-26 00:08:00,205.203,205.236,205.193,205.236,63100000.0
2006-04-26 00:09:00,205.234,205.272,205.23,205.272,53799999.0
2006-04-26 00:10:00,205.275,205.288,205.267,205.282,39900001.0
2006-04-26 00:11:00,205.285,205.293,205.274,205.281,31500000.0
2006-04-26 00:12:00,205.28,205.29,205.273,205.285,74900000.0
2006-04-26 00:13:00,205.28,205.295,205.278,205.28,67499999.0
2006-04-26 00:14:00,205.29,205.29,205.275,205.275,88100000.0
2006-04-26 00:15:00,205.303,205.414,205.303,205.357,35700000.0
2006-04-26 00:16:00,205.368,205.47,205.368,205.47,62500000.0
2006-04-26 00:17:00,205.459,205.459,205.415,205.415,24800000.0
2006-04-26 00:18:00,205.417,205.432,205.401,205.414,69100000.0
2006-04-26 00:19:00,205.426,205.466,205.426,205.466,30400000.0
2006-04-26 00:20:00,205.473,205.479,205.448,205.453,63300001.0
2006-04-26 00:21:00,205.462,205.462,205.437,205.451,44900000.0
2006-04-26 00:22:00,205.45,205.467,205.449,205.453,41700000.0
2006-04-26 00:23:00,205.473,205.473,205.449,205.458,43200000.0
2006-04-26 00:24:00,205.452,205.46,205.445,205.445,40800000.0
2006-04-26 00:25:00,205.455,205.46,205.44,205.45,25400000.0
2006-04-26 00:26:00,205.45,205.45,205.431,205.431,56300000.0
2006-04-26 00:27:00,205.424,205.424,205.404,205.409,60700000.0
2006-04-26 00:28:00,205.411,205.417,205.403,205.417,38300000.0
2006-04-26 00:29:00,205.423,205.468,205.423,205.465,69399999.0
2006-04-26 00:30:00,205.447,205.455,205.429,205.449,38000000.0
2006-04-26 00:31:00,205.477,205.477,205.443,205.462,65799999.0
2006-04-26 00:32:00,205.474,205.474,205.454,205.46,35100000.0
2006-04-26 00:33:00,205.455,205.462,205.423,205.448,38600000.0
2006-04-26 00:34:00,205.476,205.477,205.454,205.454,69499999.0
2006-04-26 00:35:00,205.456,205.467,205.436,205.467,71300000.0
2006-04-26 00:36:00,205.441,205.441,205.403,205.431,69300000.0
2006-04-26 00:37:00,205.438,205.448,205.43,205.44,39700000.0
2006-04-26 00:38:00,205.449,205.465,205.449,205.462,66399999.0
2006-04-26 00:39:00,205.471,205.474,205.454,205.462,46600000.0
2006-04-26 00:40:00,205.443,205.443,205.4,205.424,51800001.0
2006-04-26 00:41:00,205.443,205.451,205.443,205.447,31500000.0
2006-04-26 00:42:00,205.41,205.41,205.352,205.387,60000000.0
2006-04-26 00:43:00,205.403,205.418,205.389,205.415,31000000.0
2006-04-26 00:44:00,205.439,205.447,205.421,205.432,52899999.0
2006-04-26 00:45:00,205.415,205.422,205.41,205.422,35400000.0
2006-04-26 00:46:00,205.41,205.428,205.41,205.417,28000000.0
2006-04-26 00:47:00,205.428,205.428,205.415,205.415,46500001.0
2006-04-26 00:48:00,205.42,205.43,205.42,205.42,35900000.0
2006-04-26 00:49:00,205.416,205.437,205.415,205.415,36300000.0
2006-04-26 00:50:00,205.435,205.435,205.412,205.42,30900000.0
2006-04-26 00:51:00,205.42,205.435,205.415,205.418,78400001.0
2006-04-26 00:52:00,205.428,205.428,205.427,205.428,12800000.0
2006-04-26 00:53:00,205.424,205.437,205.416,205.437,19200000.0
2006-04-26 00:54:00,205.417,205.423,205.391,205.406,35300000.0
2006-04-26 00:55:00,205.409,205.412,205.402,205.41,26100000.0
2006-04-26 00:56:00,205.409,205.416,205.406,205.416,30000000.0
2006-04-26 00:57:00,205.422,205.433,205.408,205.433,54400000.0
2006-04-26 00:58:00,205.413,205.416,205.37,205.376,44599999.0
2006-04-26 00:59:00,205.396,205.398,205.379,205.379,41600000.0
2006-04-26 01:00:00,205.377,205.396,205.363,205.396,28600000.0
2006-04-26 01:01:00,205.378,205.383,205.365,205.374,43100000.0
2006-04-26 01:02:00,205.377,205.382,205.352,205.382,53700000.0
2006-04-26 01:03:00,205.383,205.411,205.379,205.398,82000000.0
2006-04-26 01:04:00,205.396,205.414,205.39,205.39,38700000.0
2006-04-26 01:05:00,205.408,205.438,205.408,205.438,15000000.0
2006-04-26 01:06:00,205.427,205.439,205.418,205.439,58100001.0
2006-04-26 01:07:00,205.453,205.457,205.44,205.44,61000001.0
2006-04-26 01:08:00,205.451,205.457,205.445,205.445,34700000.0
2006-04-26 01:09:00,205.45,205.457,205.44,205.44,60400000.0
2006-04-26 01:10:00,205.44,205.455,205.44,205.442,31100000.0
2006-04-26 01:11:00,205.442,205.443,205.424,205.436,60500000.0
2006-04-26 01:12:00,205.445,205.453,205.433,205.444,42000000.0
2006-04-26 01:13:00,205.446,205.447,205.429,205.447,69900000.0
2006-04-26 01:14:00,205.439,205.45,205.427,205.433,42100000.0
2006-04-26 01:15:00,205.439,205.444,205.439,205.444,13900000.0
2006-04-26 01:16:00,205.43,205.44,205.43,205.435,58099999.0
2006-04-26 01:17:00,205.431,205.434,205.408,205.428,17400000.0
2006-04-26 01:18:00,205.433,205.433,205.42,205.428,22200000.0
2006-04-26 01:19:00,205.441,205.464,205.418,205.44,49200000.0
2006-04-26 01:20:00,205.45,205.486,205.438,205.486,70400000.0
2006-04-26 01:21:00,205.48,205.48,205.451,205.454,95300000.0
2006-04-26 01:22:00,205.45,205.451,205.427,205.427,59799999.0
2006-04-26 01:23:00,205.418,205.432,205.418,205.427,22400000.0
2006-04-26 01:24:00,205.442,205.471,205.442,205.466,61000000.0
2006-04-26 01:25:00,205.453,205.46,205.45,205.46,61400001.0
2006-04-26 01:26:00,205.45,205.464,205.45,205.459,31500000.0
2006-04-26 01:27:00,205.46,205.477,205.446,205.446,40200000.0
2006-04-26 01:28:00,205.451,205.465,205.428,205.432,18000000.0
2006-04-26 01:29:00,205.434,205.453,205.433,205.452,74800000.0
2006-04-26 01:30:00,205.427,205.472,205.389,205.408,36899999.0
2006-04-26 01:31:00,205.379,205.4,205.294,205.294,40000000.0
2006-04-26 01:32:00,205.303,205.366,205.3,205.358,32500000.0
2006-04-26 01:33:00,205.348,205.348,205.297,205.3,37200000.0
2006-04-26 01:34:00,205.31,205.31,205.252,205.252,27800001.0
2006-04-26 01:35:00,205.254,205.276,205.254,205.262,44199999.0
2006-04-26 01:36:00,205.269,205.274,205.256,205.273,41900000.0
2006-04-26 01:37:00,205.296,205.298,205.292,205.294,40199999.0
2006-04-26 01:38:00,205.288,205.322,205.288,205.322,41200000.0
2006-04-26 01:39:00,205.333,205.357,205.33,205.338,22700000.0
2006-04-26 01:40:00,205.332,205.339,205.315,205.323,86799999.0
2006-04-26 01:41:00,205.325,205.325,205.311,205.311,45800001.0
2006-04-26 01:42:00,205.306,205.308,205.252,205.258,74500001.0
2006-04-26 01:43:00,205.241,205.271,205.231,205.245,21100000.0
2006-04-26 01:44:00,205.241,205.244,205.222,205.242,67600001.0
2006-04-26 01:45:00,205.241,205.241,205.195,205.2,33000000.0
2006-04-26 01:46:00,205.206,205.278,205.206,205.262,51000000.0
2006-04-26 01:47:00,205.255,205.259,205.242,205.253,47000000.0
2006-04-26 01:48:00,205.269,205.269,205.214,205.214,45100000.0
2006-04-26 01:49:00,205.237,205.285,205.217,205.276,46999999.0
2006-04-26 01:50:00,205.278,205.343,205.268,205.319,68700001.0
2006-04-26 01:51:00,205.29,205.306,205.278,205.302,39600000.0
2006-04-26 01:52:00,205.281,205.281,205.249,205.258,53000000.0
2006-04-26 01:53:00,205.24,205.291,205.24,205.291,29400000.0
2006-04-26 01:54:00,205.295,205.303,205.277,205.3,60200001.0
2006-04-26 01:55:00,205.317,205.372,205.317,205.352,36000000.0
2006-04-26 01:56:00,205.354,205.36,205.328,205.328,31400000.0
2006-04-26 01:57:00,205.347,205.362,205.338,205.353,64900001.0
2006-04-26 01:58:00,205.358,205.363,205.358,205.363,6000000.0
2006-04-26 01:59:00,205.374,205.378,205.352,205.361,61699998.0
2006-04-26 02:00:00,205.361,205.376,205.339,205.365,41800000.0
2006-04-26 02:01:00,205.348,205.376,205.348,205.36,51400000.0
2006-04-26 02:02:00,205.372,205.372,205.329,205.335,65500000.0
2006-04-26 02:03:00,205.337,205.337,205.284,205.305,52200000.0
2006-04-26 02:04:00,205.307,205.307,205.244,205.257,67700000.0
2006-04-26 02:05:00,205.271,205.288,205.263,205.288,35800000.0
2006-04-26 02:06:00,205.289,205.289,205.264,205.265,25900000.0
2006-04-26 02:07:00,205.258,205.267,205.241,205.258,13300000.0
2006-04-26 02:08:00,205.265,205.3,205.258,205.288,68900000.0
2006-04-26 02:09:00,205.287,205.303,205.286,205.299,35300000.0
2006-04-26 02:10:00,205.293,205.306,205.291,205.303,67100001.0
2006-04-26 02:11:00,205.303,205.326,205.303,205.322,84000000.0
2006-04-26 02:12:00,205.32,205.355,205.317,205.355,45800000.0
2006-04-26 02:13:00,205.349,205.358,205.336,205.352,32300000.0
2006-04-26 02:14:00,205.368,205.393,205.368,205.372,45200000.0
2006-04-26 02:15:00,205.37,205.378,205.361,205.377,35900000.0
2006-04-26 02:16:00,205.379,205.389,205.362,205.362,38100000.0
2006-04-26 02:17:00,205.371,205.387,205.342,205.342,58099999.0
2006-04-26 02:18:00,205.322,205.343,205.322,205.33,57400001.0
2006-04-26 02:19:00,205.325,205.349,205.325,205.325,45300000.0
2006-04-26 02:20:00,205.334,205.353,205.333,205.346,75200000.0
2006-04-26 02:21:00,205.353,205.353,205.343,205.352,50100000.0
2006-04-26 02:22:00,205.345,205.369,205.345,205.355,64400000.0
2006-04-26 02:23:00,205.363,205.395,205.362,205.389,33899999.0
2006-04-26 02:24:00,205.391,205.391,205.366,205.369,21200000.0
2006-04-26 02:25:00,205.38,205.39,205.365,205.378,50400000.0
2006-04-26 02:26:00,205.385,205.392,205.373,205.375,55100000.0
2006-04-26 02:27:00,205.373,205.39,205.362,205.376,51900000.0
2006-04-26 02:28:00,205.374,205.381,205.364,205.371,53500000.0
2006-04-26 02:29:00,205.371,205.371,205.35,205.359,43000000.0
2006-04-26 02:30:00,205.355,205.373,205.34,205.34,44900000.0
2006-04-26 02:31:00,205.355,205.355,205.331,205.335,41400000.0
2006-04-26 02:32:00,205.329,205.329,205.32,205.32,43600000.0
2006-04-26 02:33:00,205.321,205.324,205.315,205.315,31100000.0
2006-04-26 02:34:00,205.329,205.348,205.328,205.348,27000000.0
2006-04-26 02:35:00,205.348,205.367,205.346,205.357,28700000.0
2006-04-26 02:36:00,205.346,205.348,205.324,205.34,45200000.0
2006-04-26 02:37:00,205.337,205.35,205.325,205.342,44800000.0
2006-04-26 02:38:00,205.318,205.321,205.304,205.319,37800000.0
2006-04-26 02:39:00,205.331,205.343,205.292,205.343,50100000.0
2006-04-26 02:40:00,205.349,205.376,205.316,205.316,104700001.0
2006-04-26 02:41:00,205.314,205.314,205.281,205.297,94900000.0
2006-04-26 02:42:00,205.303,205.354,205.303,205.333,66899999.0
2006-04-26 02:43:00,205.349,205.349,205.318,205.338,42800000.0
2006-04-26 02:44:00,205.331,205.344,205.329,205.34,73500000.0
2006-04-26 02:45:00,205.325,205.351,205.325,205.345,63600000.0
2006-04-26 02:46:00,205.337,205.347,205.323,205.33,28200000.0
2006-04-26 02:47:00,205.343,205.365,205.338,205.365,24900000.0
2006-04-26 02:48:00,205.362,205.362,205.335,205.335,63400000.0
2006-04-26 02:49:00,205.338,205.367,205.338,205.35,58699999.0
2006-04-26 02:50:00,205.342,205.349,205.331,205.334,36900000.0
2006-04-26 02:51:00,205.352,205.352,205.327,205.34,39300001.0
2006-04-26 02:52:00,205.328,205.376,205.328,205.373,27100000.0
2006-04-26 02:53:00,205.371,205.442,205.371,205.404,79399999.0
2006-04-26 02:54:00,205.394,205.482,205.392,205.482,30800000.0
2006-04-26 02:55:00,205.468,205.483,205.465,205.481,34600000.0
2006-04-26 02:56:00,205.461,205.462,205.441,205.45,70399999.0
2006-04-26 02:57:00,205.449,205.45,205.439,205.446,31000000.0
2006-04-26 02:58:00,205.453,205.453,205.441,205.444,41200000.0
2006-04-26 02:59:00,205.421,205.421,205.379,205.396,86500000.0
2006-04-26 03:00:00,205.39,205.414,205.39,205.4,70700000.0
2006-04-26 03:01:00,205.409,205.409,205.364,205.368,39799999.0
2006-04-26 03:02:00,205.381,205.387,205.374,205.383,41800000.0
2006-04-26 03:03:00,205.401,205.411,205.372,205.385,60600000.0
2006-04-26 03:04:00,205.39,205.41,205.373,205.41,31600000.0
2006-04-26 03:05:00,205.401,205.401,205.37,205.37,23500000.0
2006-04-26 03:06:00,205.379,205.397,205.377,205.395,66299999.0
2006-04-26 03:07:00,205.384,205.399,205.376,205.382,60800000.0
2006-04-26 03:08:00,205.395,205.4,205.39,205.39,32800000.0
2006-04-26 03:09:00,205.395,205.42,205.395,205.42,59000000.0
2006-04-26 03:10:00,205.408,205.426,205.397,205.414,45800000.0
2006-04-26 03:11:00,205.428,205.428,205.407,205.407,76500001.0
2006-04-26 03:12:00,205.417,205.419,205.407,205.407,46900001.0
2006-04-26 03:13:00,205.409,205.41,205.392,205.405,60700000.0
2006-04-26 03:14:00,205.41,205.43,205.41,205.417,22200000.0
2006-04-26 03:15:00,205.448,205.489,205.448,205.488,38400000.0
2006-04-26 03:16:00,205.471,205.485,205.461,205.473,41100000.0
2006-04-26 03:17:00,205.453,205.473,205.453,205.471,7600000.0
2006-04-26 03:18:00,205.482,205.482,205.468,205.474,39900000.0
2006-04-26 03:19:00,205.465,205.469,205.451,205.451,53500000.0
2006-04-26 03:20:00,205.454,205.482,205.454,205.456,31900000.0
2006-04-26 03:21:00,205.459,205.459,205.428,205.437,48200000.0
2006-04-26 03:22:00,205.422,205.453,205.422,205.43,61500000.0
2006-04-26 03:23:00,205.433,205.468,205.411,205.417,58600000.0
2006-04-26 03:24:00,205.426,205.459,205.417,205.459,102500001.0
2006-04-26 03:25:00,205.455,205.455,205.392,205.392,26000000.0
2006-04-26 03:26:00,205.383,205.407,205.372,205.372,37800000.0
2006-04-26 03:27:00,205.365,205.398,205.365,205.396,55600000.0
2006-04-26 03:28:00,205.4,205.4,205.376,205.39,61300000.0
2006-04-26 03:29:00,205.392,205.405,205.384,205.403,40300000.0
2006-04-26 03:30:00,205.396,205.407,205.384,205.385,19200000.0
2006-04-26 03:31:00,205.397,205.405,205.387,205.405,47400000.0
2006-04-26 03:32:00,205.405,205.405,205.39,205.399,66200000.0
2006-04-26 03:33:00,205.388,205.388,205.337,205.344,81100000.0
2006-04-26 03:34:00,205.33,205.33,205.297,205.297,69800000.0
2006-04-26 03:35:00,205.285,205.304,205.285,205.285,68200000.0
2006-04-26 03:36:00,205.285,205.289,205.273,205.273,96700000.0
2006-04-26 03:37:00,205.284,205.284,205.271,205.275,23500000.0
2006-04-26 03:38:00,205.274,205.274,205.241,205.265,19600000.0
2006-04-26 03:39:00,205.258,205.258,205.236,205.256,49200000.0
2006-04-26 03:40:00,205.21,205.228,205.202,205.205,89700001.0
2006-04-26 03:41:00,205.199,205.223,205.197,205.22,79100001.0
2006-04-26 03:42:00,205.223,205.257,205.223,205.241,64300000.0
2006-04-26 03:43:00,205.248,205.258,205.241,205.251,43300000.0
2006-04-26 03:44:00,205.26,205.274,205.26,205.269,82100000.0
2006-04-26 03:45:00,205.27,205.27,205.259,205.259,16000000.0
2006-04-26 03:46:00,205.244,205.267,205.244,205.26,62799999.0
2006-04-26 03:47:00,205.273,205.273,205.243,205.27,55699999.0
2006-04-26 03:48:00,205.262,205.262,205.241,205.253,33300000.0
2006-04-26 03:49:00,205.245,205.258,205.245,205.258,41599999.0
2006-04-26 03:50:00,205.267,205.301,205.267,205.295,30800000.0
2006-04-26 03:51:00,205.303,205.321,205.289,205.316,48500001.0
2006-04-26 03:52:00,205.332,205.361,205.319,205.319,89900001.0
2006-04-26 03:53:00,205.32,205.338,205.317,205.33,27600000.0
2006-04-26 03:54:00,205.338,205.362,205.338,205.358,27900000.0
2006-04-26 03:55:00,205.363,205.363,205.338,205.345,24400000.0
2006-04-26 03:56:00,205.328,205.375,205.328,205.347,56300001.0
2006-04-26 03:57:00,205.336,205.346,205.305,205.321,58000000.0
2006-04-26 03:58:00,205.323,205.35,205.322,205.35,62500000.0
2006-04-26 03:59:00,205.346,205.351,205.336,205.348,34300000.0
2006-04-26 04:00:00,205.341,205.341,205.331,205.338,43100000.0
2006-04-26 04:01:00,205.34,205.345,205.335,205.335,32200000.0
2006-04-26 04:02:00,205.335,205.364,205.335,205.337,52500000.0
2006-04-26 04:03:00,205.345,205.35,205.343,205.35,20600000.0
2006-04-26 04:04:00,205.365,205.376,205.356,205.36,43800000.0
2006-04-26 04:05:00,205.369,205.39,205.369,205.374,46500000.0
2006-04-26 04:06:00,205.364,205.391,205.364,205.382,39200000.0
2006-04-26 04:07:00,205.372,205.4,205.363,205.4,48100000.0
2006-04-26 04:08:00,205.398,205.398,205.327,205.35,53900001.0
2006-04-26 04:09:00,205.33,205.33,205.286,205.294,52400000.0
2006-04-26 04:10:00,205.306,205.306,205.276,205.276,48400000.0
2006-04-26 04:11:00,205.291,205.3,205.258,205.258,80400001.0
2006-04-26 04:12:00,205.258,205.298,205.258,205.277,85899999.0
2006-04-26 04:13:00,205.277,205.279,205.272,205.279,82100001.0
2006-04-26 04:14:00,205.268,205.277,205.261,205.275,49900000.0
2006-04-26 04:15:00,205.28,205.285,205.265,205.285,43000000.0
2006-04-26 04:16:00,205.27,205.283,205.263,205.263,50100000.0
2006-04-26 04:17:00,205.263,205.285,205.261,205.285,51500001.0
2006-04-26 04:18:00,205.281,205.305,205.281,205.293,21400000.0
2006-04-26 04:19:00,205.288,205.323,205.279,205.323,37100000.0
2006-04-26 04:20:00,205.323,205.333,205.31,205.31,54300000.0
2006-04-26 04:21:00,205.306,205.317,205.306,205.317,31999999.0
2006-04-26 04:22:00,205.32,205.359,205.32,205.347,48400000.0
2006-04-26 04:23:00,205.353,205.353,205.342,205.342,11600000.0
2006-04-26 04:24:00,205.333,205.348,205.33,205.342,110000001.0
2006-04-26 04:25:00,205.33,205.381,205.33,205.381,79300000.0
2006-04-26 04:26:00,205.385,205.386,205.348,205.368,48800000.0
2006-04-26 04:27:00,205.357,205.387,205.354,205.368,37700000.0
2006-04-26 04:28:00,205.348,205.348,205.318,205.324,54200000.0
2006-04-26 04:29:00,205.328,205.329,205.317,205.32,56800000.0
2006-04-26 04:30:00,205.329,205.357,205.329,205.357,72700002.0
2006-04-26 04:31:00,205.37,205.377,205.362,205.377,28200000.0
2006-04-26 04:32:00,205.386,205.398,205.381,205.381,47600000.0
2006-04-26 04:33:00,205.364,205.377,205.364,205.377,25300000.0
2006-04-26 04:34:00,205.371,205.376,205.361,205.363,58700001.0
2006-04-26 04:35:00,205.37,205.381,205.368,205.368,42600000.0
2006-04-26 04:36:00,205.344,205.364,205.341,205.346,46300000.0
2006-04-26 04:37:00,205.343,205.358,205.337,205.342,69400000.0
2006-04-26 04:38:00,205.345,205.345,205.325,205.34,69799999.0
2006-04-26 04:39:00,205.338,205.338,205.315,205.338,44500000.0
2006-04-26 04:40:00,205.334,205.34,205.313,205.313,23500000.0
2006-04-26 04:41:00,205.311,205.318,205.303,205.314,26800000.0
2006-04-26 04:42:00,205.318,205.345,205.318,205.335,83800000.0
2006-04-26 04:43:00,205.338,205.341,205.321,205.332,85300000.0
2006-04-26 04:44:00,205.354,205.356,205.338,205.35,47000001.0
2006-04-26 04:45:00,205.34,205.365,205.34,205.352,30500000.0
2006-04-26 04:46:00,205.349,205.351,205.338,205.338,16700000.0
2006-04-26 04:47:00,205.35,205.354,205.339,205.342,31300000.0
2006-04-26 04:48:00,205.353,205.353,205.335,205.34,46200000.0
2006-04-26 04:49:00,205.334,205.344,205.323,205.337,66200001.0
2006-04-26 04:50:00,205.345,205.377,205.345,205.377,69399999.0
2006-04-26 04:51:00,205.401,205.455,205.401,205.455,37400000.0
2006-04-26 04:52:00,205.447,205.452,205.435,205.442,90200000.0
2006-04-26 04:53:00,205.453,205.453,205.418,205.418,53300000.0
2006-04-26 04:54:00,205.423,205.446,205.417,205.431,54600001.0
2006-04-26 04:55:00,205.423,205.429,205.4,205.4,20700000.0
2006-04-26 04:56:00,205.402,205.402,205.383,205.383,50900001.0
2006-04-26 04:57:00,205.388,205.414,205.388,205.397,41100000.0
2006-04-26 04:58:00,205.396,205.413,205.396,205.41,49600000.0
2006-04-26 04:59:00,205.42,205.423,205.41,205.41,19700000.0
2006-04-26 05:00:00,205.417,205.427,205.4,205.4,31100000.0
2006-04-26 05:01:00,205.398,205.428,205.396,205.428,65000000.0
2006-04-26 05:02:00,205.439,205.493,205.439,205.47,65300000.0
2006-04-26 05:03:00,205.462,205.462,205.442,205.461,29400000.0
2006-04-26 05:04:00,205.485,205.485,205.455,205.472,53700000.0
2006-04-26 05:05:00,205.481,205.482,205.461,205.475,60300000.0
2006-04-26 05:06:00,205.478,205.495,205.47,205.47,51099999.0
2006-04-26 05:07:00,205.479,205.51,205.463,205.475,45900000.0
2006-04-26 05:08:00,205.443,205.443,205.396,205.418,87100000.0
2006-04-26 05:09:00,205.394,205.407,205.375,205.375,44800000.0
2006-04-26 05:10:00,205.369,205.415,205.369,205.404,54900000.0
2006-04-26 05:11:00,205.406,205.406,205.385,205.402,53300001.0
2006-04-26 05:12:00,205.392,205.411,205.392,205.411,41900000.0
2006-04-26 05:13:00,205.406,205.414,205.385,205.389,53100000.0
2006-04-26 05:14:00,205.404,205.464,205.404,205.46,51500000.0
2006-04-26 05:15:00,205.463,205.472,205.46,205.46,9200000.0
2006-04-26 05:16:00,205.47,205.482,205.468,205.475,26000000.0
2006-04-26 05:17:00,205.462,205.507,205.462,205.507,36600000.0
2006-04-26 05:18:00,205.519,205.519,205.497,205.502,62500000.0
2006-04-26 05:19:00,205.509,205.553,205.509,205.527,45900000.0
2006-04-26 05:20:00,205.535,205.558,205.521,205.558,21200000.0
2006-04-26 05:21:00,205.552,205.563,205.521,205.526,41400000.0
2006-04-26 05:22:00,205.537,205.575,205.536,205.536,78800001.0
2006-04-26 05:23:00,205.537,205.546,205.523,205.523,32000000.0
2006-04-26 05:24:00,205.524,205.534,205.502,205.515,78399999.0
2006-04-26 05:25:00,205.523,205.541,205.523,205.54,42200000.0
2006-04-26 05:26:00,205.53,205.565,205.523,205.555,39600000.0
2006-04-26 05:27:00,205.556,205.585,205.552,205.577,77100001.0
2006-04-26 05:28:00,205.581,205.621,205.57,205.601,67000001.0
2006-04-26 05:29:00,205.586,205.592,205.575,205.592,65200000.0
2006-04-26 05:30:00,205.622,205.636,205.585,205.587,37400000.0
2006-04-26 05:31:00,205.575,205.575,205.56,205.561,24500000.0
2006-04-26 05:32:00,205.584,205.594,205.552,205.552,39600000.0
2006-04-26 05:33:00,205.548,205.585,205.548,205.57,35500000.0
2006-04-26 05:34:00,205.573,205.581,205.557,205.561,61100000.0
2006-04-26 05:35:00,205.57,205.585,205.559,205.58,29500000.0
2006-04-26 05:36:00,205.581,205.608,205.579,205.602,43400000.0
2006-04-26 05:37:00,205.613,205.629,205.591,205.61,46900000.0
2006-04-26 05:38:00,205.604,205.608,205.59,205.59,38100000.0
2006-04-26 05:39:00,205.585,205.596,205.564,205.564,40300000.0
2006-04-26 05:40:00,205.574,205.574,205.556,205.559,48600001.0
2006-04-26 05:41:00,205.555,205.555,205.516,205.535,46900000.0
2006-04-26 05:42:00,205.534,205.544,205.511,205.522,37900000.0
2006-04-26 05:43:00,205.511,205.55,205.511,205.55,23600000.0
2006-04-26 05:44:00,205.561,205.592,205.533,205.592,26600000.0
2006-04-26 05:45:00,205.57,205.59,205.541,205.576,63300000.0
2006-04-26 05:46:00,205.557,205.573,205.529,205.529,56800000.0
2006-04-26 05:47:00,205.517,205.523,205.507,205.509,29700000.0
2006-04-26 05:48:00,205.503,205.506,205.472,205.506,66200001.0
2006-04-26 05:49:00,205.506,205.539,205.502,205.539,33600000.0
2006-04-26 05:50:00,205.528,205.545,205.528,205.542,49300000.0
2006-04-26 05:51:00,205.605,205.758,205.605,205.733,43000000.0
2006-04-26 05:52:00,205.739,205.739,205.666,205.7,33000000.0
2006-04-26 05:53:00,205.686,205.723,205.683,205.703,53600000.0
2006-04-26 05:54:00,205.709,205.724,205.638,205.641,53400000.0
2006-04-26 05:55:00,205.63,205.665,205.621,205.665,53300001.0
2006-04-26 05:56:00,205.673,205.673,205.644,205.646,77800000.0
2006-04-26 05:57:00,205.679,205.689,205.656,205.668,78700000.0
2006-04-26 05:58:00,205.68,205.68,205.628,205.628,36800000.0
2006-04-26 05:59:00,205.606,205.606,205.53,205.548,111799998.0
2006-04-26 06:00:00,205.563,205.596,205.563,205.585,32400000.0
2006-04-26 06:01:00,205.601,205.601,205.569,205.571,46500000.0
2006-04-26 06:02:00,205.57,205.576,205.557,205.565,70600000.0
2006-04-26 06:03:00,205.549,205.59,205.549,205.59,37100001.0
2006-04-26 06:04:00,205.602,205.611,205.585,205.597,38000000.0
2006-04-26 06:05:00,205.586,205.597,205.568,205.597,41899999.0
2006-04-26 06:06:00,205.596,205.642,205.577,205.634,90900001.0
2006-04-26 06:07:00,205.644,205.649,205.627,205.63,35700000.0
2006-04-26 06:08:00,205.596,205.613,205.588,205.607,29000000.0
2006-04-26 06:09:00,205.586,205.601,205.584,205.584,56700000.0
2006-04-26 06:10:00,205.585,205.646,205.585,205.645,36700000.0
2006-04-26 06:11:00,205.624,205.639,205.604,205.633,22400000.0
2006-04-26 06:12:00,205.633,205.645,205.633,205.645,10800000.0
2006-04-26 06:13:00,205.636,205.66,205.636,205.66,69199999.0
2006-04-26 06:14:00,205.651,205.677,205.643,205.675,78000001.0
2006-04-26 06:15:00,205.685,205.685,205.665,205.665,18400000.0
2006-04-26 06:16:00,205.659,205.677,205.652,205.677,49199999.0
2006-04-26 06:17:00,205.673,205.673,205.607,205.618,39200000.0
2006-04-26 06:18:00,205.598,205.598,205.583,205.596,23200000.0
2006-04-26 06:19:00,205.621,205.621,205.577,205.59,34900000.0
2006-04-26 06:20:00,205.602,205.625,205.597,205.597,52700001.0
2006-04-26 06:21:00,205.588,205.603,205.586,205.586,57600000.0
2006-04-26 06:22:00,205.583,205.596,205.571,205.571,26400000.0
2006-04-26 06:23:00,205.596,205.596,205.562,205.571,30900000.0
2006-04-26 06:24:00,205.574,205.612,205.567,205.58,88500000.0
2006-04-26 06:25:00,205.592,205.6,205.587,205.592,50999999.0
2006-04-26 06:26:00,205.605,205.623,205.605,205.623,70300000.0
2006-04-26 06:27:00,205.602,205.626,205.581,205.585,52000000.0
2006-04-26 06:28:00,205.577,205.59,205.562,205.569,58300000.0
2006-04-26 06:29:00,205.583,205.6,205.515,205.515,89300000.0
2006-04-26 06:30:00,205.509,205.528,205.509,205.516,27300000.0
2006-04-26 06:31:00,205.518,205.524,205.484,205.484,49600000.0
2006-04-26 06:32:00,205.491,205.518,205.491,205.512,44300000.0
2006-04-26 06:33:00,205.525,205.537,205.514,205.535,62600001.0
2006-04-26 06:34:00,205.539,205.542,205.531,205.537,57300000.0
2006-04-26 06:35:00,205.525,205.54,205.523,205.523,79000002.0
2006-04-26 06:36:00,205.528,205.533,205.52,205.533,49300000.0
2006-04-26 06:37:00,205.536,205.536,205.507,205.507,91000000.0
2006-04-26 06:38:00,205.51,205.52,205.496,205.52,29400000.0
2006-04-26 06:39:00,205.529,205.574,205.529,205.537,67500001.0
2006-04-26 06:40:00,205.535,205.589,205.535,205.589,42200000.0
2006-04-26 06:41:00,205.58,205.58,205.56,205.57,56600001.0
2006-04-26 06:42:00,205.566,205.57,205.543,205.57,65700001.0
2006-04-26 06:43:00,205.569,205.576,205.542,205.542,34300000.0
2006-04-26 06:44:00,205.545,205.552,205.544,205.552,27500000.0
2006-04-26 06:45:00,205.551,205.557,205.528,205.557,55900001.0
2006-04-26 06:46:00,205.561,205.574,205.549,205.572,81300001.0
2006-04-26 06:47:00,205.577,205.577,205.553,205.565,46400000.0
2006-04-26 06:48:00,205.577,205.577,205.55,205.566,73800000.0
2006-04-26 06:49:00,205.537,205.554,205.532,205.532,46500000.0
2006-04-26 06:50:00,205.531,205.548,205.528,205.532,67999999.0
2006-04-26 06:51:00,205.54,205.546,205.527,205.533,41900000.0
2006-04-26 06:52:00,205.534,205.548,205.529,205.548,41300000.0
2006-04-26 06:53:00,205.545,205.567,205.524,205.567,22900000.0
2006-04-26 06:54:00,205.554,205.584,205.554,205.58,65300001.0
2006-04-26 06:55:00,205.568,205.587,205.559,205.586,32300000.0
2006-04-26 06:56:00,205.598,205.598,205.585,205.595,32299999.0
2006-04-26 06:57:00,205.614,205.665,205.614,205.665,21900000.0
2006-04-26 06:58:00,205.642,205.642,205.628,205.634,26300000.0
2006-04-26 06:59:00,205.627,205.661,205.605,205.661,54000000.0
2006-04-26 07:00:00,205.663,205.673,205.649,205.659,53200000.0
2006-04-26 07:01:00,205.668,205.674,205.65,205.65,75200000.0
2006-04-26 07:02:00,205.645,205.665,205.645,205.658,35700000.0
2006-04-26 07:03:00,205.659,205.664,205.631,205.634,65699999.0
2006-04-26 07:04:00,205.623,205.641,205.613,205.613,17800000.0
2006-04-26 07:05:00,205.625,205.641,205.621,205.627,71300000.0
2006-04-26 07:06:00,205.629,205.644,205.626,205.626,56599999.0
2006-04-26 07:07:00,205.637,205.637,205.62,205.629,46000001.0
2006-04-26 07:08:00,205.651,205.651,205.629,205.645,24400000.0
2006-04-26 07:09:00,205.663,205.663,205.641,205.642,49700000.0
2006-04-26 07:10:00,205.668,205.736,205.668,205.725,29200000.0
2006-04-26 07:11:00,205.719,205.719,205.663,205.67,51000000.0
2006-04-26 07:12:00,205.667,205.667,205.627,205.627,34500000.0
2006-04-26 07:13:00,205.602,205.652,205.602,205.645,42800000.0
2006-04-26 07:14:00,205.64,205.683,205.63,205.683,68800000.0
2006-04-26 07:15:00,205.698,205.703,205.684,205.686,43400000.0
2006-04-26 07:16:00,205.712,205.733,205.712,205.723,22800000.0
2006-04-26 07:17:00,205.724,205.731,205.705,205.708,42500000.0
2006-04-26 07:18:00,205.714,205.736,205.705,205.705,19700000.0
2006-04-26 07:19:00,205.721,205.739,205.715,205.726,63900000.0
2006-04-26 07:20:00,205.72,205.727,205.713,205.727,54900000.0
2006-04-26 07:21:00,205.713,205.72,205.713,205.72,39100000.0
2006-04-26 07:22:00,205.726,205.732,205.708,205.714,53799999.0
2006-04-26 07:23:00,205.719,205.729,205.703,205.712,67200001.0
2006-04-26 07:24:00,205.716,205.716,205.694,205.707,33000000.0
2006-04-26 07:25:00,205.705,205.723,205.701,205.717,52400000.0
2006-04-26 07:26:00,205.728,205.731,205.714,205.722,42000000.0
2006-04-26 07:27:00,205.734,205.766,205.733,205.762,78100000.0
2006-04-26 07:28:00,205.746,205.796,205.742,205.782,55200000.0
2006-04-26 07:29:00,205.803,205.806,205.782,205.805,39700000.0
2006-04-26 07:30:00,205.786,205.786,205.757,205.768,28400000.0
2006-04-26 07:31:00,205.785,205.809,205.783,205.795,78299999.0
2006-04-26 07:32:00,205.801,205.826,205.801,205.826,19500000.0
2006-04-26 07:33:00,205.788,205.788,205.766,205.772,23500000.0
2006-04-26 07:34:00,205.774,205.825,205.774,205.82,30900000.0
2006-04-26 07:35:00,205.818,205.818,205.725,205.725,33900000.0
2006-04-26 07:36:00,205.751,205.826,205.751,205.805,44000000.0
2006-04-26 07:37:00,205.787,205.787,205.761,205.782,43400000.0
2006-04-26 07:38:00,205.772,205.772,205.763,205.764,37600000.0
2006-04-26 07:39:00,205.732,205.738,205.693,205.694,56200000.0
2006-04-26 07:40:00,205.7,205.705,205.665,205.665,74100000.0
2006-04-26 07:41:00,205.638,205.653,205.605,205.605,70700001.0
2006-04-26 07:42:00,205.609,205.625,205.609,205.617,42499999.0
2006-04-26 07:43:00,205.629,205.65,205.629,205.643,43700000.0
2006-04-26 07:44:00,205.631,205.646,205.615,205.63,47699999.0
2006-04-26 07:45:00,205.637,205.67,205.637,205.645,79000000.0
2006-04-26 07:46:00,205.652,205.689,205.652,205.679,37600000.0
2006-04-26 07:47:00,205.678,205.69,205.646,205.647,50300000.0
2006-04-26 07:48:00,205.62,205.63,205.613,205.62,56999999.0
2006-04-26 07:49:00,205.607,205.607,205.593,205.593,33600001.0
2006-04-26 07:50:00,205.59,205.59,205.576,205.582,82600002.0
2006-04-26 07:51:00,205.596,205.596,205.568,205.579,33200000.0
2006-04-26 07:52:00,205.567,205.604,205.567,205.589,42000000.0
2006-04-26 07:53:00,205.595,205.597,205.584,205.594,67900000.0
2006-04-26 07:54:00,205.579,205.59,205.564,205.59,33500000.0
2006-04-26 07:55:00,205.572,205.611,205.569,205.57,43500001.0
2006-04-26 07:56:00,205.57,205.589,205.544,205.545,64999999.0
2006-04-26 07:57:00,205.551,205.56,205.515,205.522,41600000.0
2006-04-26 07:58:00,205.522,205.522,205.502,205.515,141199998.0
2006-04-26 07:59:00,205.52,205.55,205.52,205.55,19200000.0
2006-04-26 08:00:00,205.553,205.589,205.552,205.582,44500000.0
2006-04-26 08:01:00,205.581,205.594,205.564,205.594,81200000.0
2006-04-26 08:02:00,205.61,205.615,205.607,205.61,86399999.0
2006-04-26 08:03:00,205.601,205.601,205.574,205.587,41000000.0
2006-04-26 08:04:00,205.575,205.587,205.566,205.566,43300000.0
2006-04-26 08:05:00,205.56,205.566,205.554,205.56,36200000.0
2006-04-26 08:06:00,205.559,205.569,205.536,205.569,64500000.0
2006-04-26 08:07:00,205.553,205.553,205.506,205.517,42100001.0
2006-04-26 08:08:00,205.532,205.532,205.506,205.513,40900000.0
2006-04-26 08:09:00,205.524,205.524,205.494,205.509,62299999.0
2006-04-26 08:10:00,205.519,205.528,205.511,205.523,37800001.0
2006-04-26 08:11:00,205.534,205.539,205.519,205.52,132000001.0
2006-04-26 08:12:00,205.515,205.525,205.51,205.51,81100000.0
2006-04-26 08:13:00,205.503,205.503,205.472,205.472,31300000.0
2006-04-26 08:14:00,205.462,205.475,205.364,205.368,79000000.0
2006-04-26 08:15:00,205.352,205.366,205.343,205.366,37800000.0
2006-04-26 08:16:00,205.372,205.408,205.372,205.392,40200001.0
2006-04-26 08:17:00,205.402,205.409,205.398,205.407,54400000.0
2006-04-26 08:18:00,205.412,205.412,205.398,205.398,42200000.0
2006-04-26 08:19:00,205.401,205.421,205.398,205.398,41999999.0
2006-04-26 08:20:00,205.395,205.423,205.391,205.408,87599999.0
2006-04-26 08:21:00,205.405,205.428,205.388,205.388,35300000.0
2006-04-26 08:22:00,205.395,205.428,205.395,205.421,57800000.0
2006-04-26 08:23:00,205.427,205.436,205.377,205.377,50600000.0
2006-04-26 08:24:00,205.371,205.371,205.347,205.352,55800000.0
2006-04-26 08:25:00,205.342,205.375,205.341,205.341,51900000.0
2006-04-26 08:26:00,205.332,205.372,205.332,205.372,57200000.0
2006-04-26 08:27:00,205.381,205.388,205.371,205.377,12000000.0
2006-04-26 08:28:00,205.385,205.391,205.373,205.384,70400000.0
2006-04-26 08:29:00,205.388,205.397,205.382,205.391,49700000.0
2006-04-26 08:30:00,205.362,205.362,205.328,205.343,72500001.0
2006-04-26 08:31:00,205.341,205.387,205.341,205.387,56300000.0
2006-04-26 08:32:00,205.393,205.432,205.387,205.392,68800001.0
2006-04-26 08:33:00,205.408,205.447,205.408,205.442,62200000.0
2006-04-26 08:34:00,205.465,205.502,205.465,205.502,61000000.0
2006-04-26 08:35:00,205.49,205.501,205.49,205.492,33200000.0
2006-04-26 08:36:00,205.473,205.473,205.451,205.471,36300000.0
2006-04-26 08:37:00,205.449,205.456,205.421,205.421,71200000.0
2006-04-26 08:38:00,205.416,205.465,205.416,205.443,56300000.0
2006-04-26 08:39:00,205.445,205.445,205.402,205.402,51300000.0
2006-04-26 08:40:00,205.402,205.403,205.352,205.352,27400000.0
2006-04-26 08:41:00,205.355,205.399,205.355,205.393,62300000.0
2006-04-26 08:42:00,205.401,205.401,205.353,205.375,82699999.0
2006-04-26 08:43:00,205.387,205.4,205.383,205.384,29800000.0
2006-04-26 08:44:00,205.408,205.438,205.408,205.435,49700000.0
2006-04-26 08:45:00,205.43,205.468,205.43,205.45,55599999.0
2006-04-26 08:46:00,205.454,205.485,205.448,205.485,39400000.0
2006-04-26 08:47:00,205.473,205.491,205.466,205.491,25600000.0
2006-04-26 08:48:00,205.527,205.543,205.488,205.543,62200000.0
2006-04-26 08:49:00,205.545,205.569,205.496,205.496,68800000.0
2006-04-26 08:50:00,205.49,205.555,205.49,205.555,59800000.0
2006-04-26 08:51:00,205.559,205.582,205.555,205.582,55799999.0
2006-04-26 08:52:00,205.595,205.595,205.498,205.511,70600001.0
2006-04-26 08:53:00,205.492,205.506,205.478,205.488,65799999.0
2006-04-26 08:54:00,205.461,205.504,205.453,205.504,29200000.0
2006-04-26 08:55:00,205.522,205.534,205.502,205.502,64400000.0
2006-04-26 08:56:00,205.486,205.564,205.486,205.549,50100000.0
2006-04-26 08:57:00,205.538,205.565,205.534,205.565,29800000.0
2006-04-26 08:58:00,205.57,205.578,205.54,205.54,61100000.0
2006-04-26 08:59:00,205.529,205.547,205.5,205.547,75500001.0
2006-04-26 09:00:00,205.546,205.546,205.529,205.537,20400000.0
2006-04-26 09:01:00,205.528,205.534,205.461,205.461,58600000.0
2006-04-26 09:02:00,205.45,205.463,205.441,205.454,24200000.0
2006-04-26 09:03:00,205.426,205.426,205.399,205.408,11500000.0
2006-04-26 09:04:00,205.389,205.39,205.355,205.36,61400000.0
2006-04-26 09:05:00,205.361,205.382,205.356,205.375,63900001.0
2006-04-26 09:06:00,205.37,205.419,205.37,205.419,76500000.0
2006-04-26 09:07:00,205.425,205.435,205.408,205.417,64200001.0
2006-04-26 09:08:00,205.391,205.391,205.363,205.363,15700000.0
2006-04-26 09:09:00,205.379,205.399,205.377,205.377,72900002.0
2006-04-26 09:10:00,205.397,205.397,205.381,205.389,35399999.0
2006-04-26 09:11:00,205.386,205.386,205.358,205.358,39100000.0
2006-04-26 09:12:00,205.344,205.35,205.303,205.309,85400000.0
2006-04-26 09:13:00,205.308,205.325,205.292,205.312,60900000.0
2006-04-26 09:14:00,205.312,205.314,205.294,205.294,53900000.0
2006-04-26 09:15:00,205.296,205.308,205.285,205.292,48000000.0
2006-04-26 09:16:00,205.29,205.376,205.283,205.365,50500000.0
2006-04-26 09:17:00,205.367,205.403,205.366,205.403,60600000.0
2006-04-26 09:18:00,205.408,205.428,205.408,205.424,45900000.0
2006-04-26 09:19:00,205.414,205.415,205.403,205.414,39200000.0
2006-04-26 09:20:00,205.417,205.47,205.417,205.459,45700000.0
2006-04-26 09:21:00,205.454,205.459,205.434,205.44,62000000.0
2006-04-26 09:22:00,205.43,205.464,205.43,205.435,55900000.0
2006-04-26 09:23:00,205.434,205.434,205.378,205.378,34300000.0
2006-04-26 09:24:00,205.369,205.369,205.351,205.364,52000000.0
2006-04-26 09:25:00,205.371,205.404,205.371,205.393,58100000.0
2006-04-26 09:26:00,205.393,205.393,205.35,205.366,47800000.0
2006-04-26 09:27:00,205.383,205.481,205.383,205.481,53100000.0
2006-04-26 09:28:00,205.512,205.515,205.497,205.511,55500000.0
2006-04-26 09:29:00,205.496,205.524,205.477,205.477,70700001.0
2006-04-26 09:30:00,205.474,205.496,205.453,205.453,37500000.0
2006-04-26 09:31:00,205.431,205.441,205.42,205.42,53000000.0
2006-04-26 09:32:00,205.417,205.417,205.371,205.374,65799999.0
2006-04-26 09:33:00,205.384,205.393,205.362,205.364,30400000.0
2006-04-26 09:34:00,205.387,205.418,205.387,205.411,47300000.0
2006-04-26 09:35:00,205.407,205.407,205.387,205.4,45900000.0
2006-04-26 09:36:00,205.401,205.416,205.386,205.414,85100000.0
2006-04-26 09:37:00,205.398,205.41,205.384,205.41,46800000.0
2006-04-26 09:38:00,205.385,205.413,205.382,205.391,20300000.0
2006-04-26 09:39:00,205.384,205.419,205.376,205.416,64500000.0
2006-04-26 09:40:00,205.413,205.433,205.405,205.429,15800000.0
2006-04-26 09:41:00,205.42,205.445,205.42,205.445,40500000.0
2006-04-26 09:42:00,205.454,205.465,205.433,205.435,45500000.0
2006-04-26 09:43:00,205.433,205.45,205.422,205.449,39200000.0
2006-04-26 09:44:00,205.457,205.503,205.457,205.503,29200000.0
2006-04-26 09:45:00,205.498,205.506,205.477,205.477,28400000.0
2006-04-26 09:46:00,205.464,205.464,205.375,205.375,53500000.0
2006-04-26 09:47:00,205.379,205.379,205.328,205.343,71299998.0
2006-04-26 09:48:00,205.355,205.419,205.353,205.416,26200000.0
2006-04-26 09:49:00,205.396,205.396,205.373,205.373,34700000.0
2006-04-26 09:50:00,205.383,205.419,205.383,205.407,47000000.0
2006-04-26 09:51:00,205.427,205.461,205.421,205.421,75000001.0
2006-04-26 09:52:00,205.404,205.415,205.38,205.38,58600000.0
2006-04-26 09:53:00,205.371,205.371,205.282,205.328,53700000.0
2006-04-26 09:54:00,205.329,205.331,205.292,205.32,76000000.0
2006-04-26 09:55:00,205.331,205.333,205.308,205.327,52499999.0
2006-04-26 09:56:00,205.325,205.368,205.323,205.342,47300000.0
2006-04-26 09:57:00,205.326,205.354,205.326,205.346,35000000.0
2006-04-26 09:58:00,205.353,205.353,205.311,205.325,68600000.0
2006-04-26 09:59:00,205.339,205.362,205.324,205.324,36900000.0
2006-04-26 10:00:00,205.325,205.361,205.321,205.348,45700000.0
2006-04-26 10:01:00,205.351,205.36,205.327,205.347,76800000.0
2006-04-26 10:02:00,205.375,205.375,205.315,205.326,74000000.0
2006-04-26 10:03:00,205.323,205.331,205.287,205.322,66699999.0
2006-04-26 10:04:00,205.318,205.354,205.318,205.354,19800000.0
2006-04-26 10:05:00,205.364,205.364,205.344,205.354,47900000.0
2006-04-26 10:06:00,205.348,205.36,205.334,205.351,31700000.0
2006-04-26 10:07:00,205.36,205.443,205.36,205.443,29600000.0
2006-04-26 10:08:00,205.425,205.425,205.389,205.389,18300000.0
2006-04-26 10:09:00,205.357,205.365,205.34,205.353,67799999.0
2006-04-26 10:10:00,205.343,205.364,205.326,205.364,52100000.0
2006-04-26 10:11:00,205.361,205.386,205.353,205.368,25000000.0
2006-04-26 10:12:00,205.381,205.415,205.381,205.415,40700001.0
2006-04-26 10:13:00,205.41,205.431,205.41,205.422,43000000.0
2006-04-26 10:14:00,205.428,205.428,205.409,205.417,34000000.0
2006-04-26 10:15:00,205.427,205.427,205.382,205.393,65000001.0
2006-04-26 10:16:00,205.383,205.383,205.348,205.348,26000000.0
2006-04-26 10:17:00,205.345,205.36,205.335,205.344,46100000.0
2006-04-26 10:18:00,205.344,205.35,205.325,205.345,45799999.0
2006-04-26 10:19:00,205.345,205.36,205.34,205.36,35000000.0
2006-04-26 10:20:00,205.373,205.376,205.342,205.342,64800000.0
2006-04-26 10:21:00,205.325,205.342,205.309,205.309,51900000.0
2006-04-26 10:22:00,205.328,205.339,205.323,205.326,39800000.0
2006-04-26 10:23:00,205.324,205.324,205.299,205.311,38500000.0
2006-04-26 10:24:00,205.3,205.319,205.299,205.302,53600000.0
2006-04-26 10:25:00,205.297,205.306,205.286,205.3,39700000.0
2006-04-26 10:26:00,205.313,205.322,205.3,205.32,14300000.0
2006-04-26 10:27:00,205.342,205.36,205.328,205.328,25100000.0
2006-04-26 10:28:00,205.323,205.338,205.312,205.319,50800000.0
2006-04-26 10:29:00,205.331,205.346,205.311,205.335,76200001.0
2006-04-26 10:30:00,205.326,205.384,205.306,205.306,79700000.0
2006-04-26 10:31:00,205.255,205.266,205.203,205.209,59700000.0
2006-04-26 10:32:00,205.216,205.243,205.21,205.234,41600000.0
2006-04-26 10:33:00,205.255,205.261,205.234,205.25,78300001.0
2006-04-26 10:34:00,205.242,205.242,205.177,205.183,67000000.0
2006-04-26 10:35:00,205.187,205.217,205.111,205.111,30800000.0
2006-04-26 10:36:00,205.115,205.133,205.104,205.128,54600000.0
2006-04-26 10:37:00,205.152,205.189,205.152,205.189,52500000.0
2006-04-26 10:38:00,205.215,205.235,205.209,205.232,76700000.0
2006-04-26 10:39:00,205.24,205.267,205.23,205.26,75599999.0
2006-04-26 10:40:00,205.241,205.253,205.223,205.223,61700000.0
2006-04-26 10:41:00,205.233,205.259,205.233,205.249,61899999.0
2006-04-26 10:42:00,205.235,205.235,205.198,205.213,55000000.0
2006-04-26 10:43:00,205.215,205.247,205.206,205.247,75300001.0
2006-04-26 10:44:00,205.246,205.246,205.195,205.195,86399999.0
2006-04-26 10:45:00,205.209,205.24,205.2,205.24,63200000.0
2006-04-26 10:46:00,205.229,205.243,205.221,205.235,43800000.0
2006-04-26 10:47:00,205.238,205.257,205.22,205.225,74000000.0
2006-04-26 10:48:00,205.237,205.252,205.219,205.248,33400000.0
2006-04-26 10:49:00,205.265,205.27,205.244,205.253,68100000.0
2006-04-26 10:50:00,205.236,205.245,205.2,205.2,84400001.0
2006-04-26 10:51:00,205.203,205.213,205.185,205.185,12900000.0
2006-04-26 10:52:00,205.18,205.211,205.18,205.197,37300000.0
2006-04-26 10:53:00,205.205,205.256,205.205,205.256,66700000.0
2006-04-26 10:54:00,205.259,205.259,205.243,205.256,44400000.0
2006-04-26 10:55:00,205.258,205.258,205.232,205.245,43799999.0
2006-04-26 10:56:00,205.246,205.257,205.234,205.235,68900000.0
2006-04-26 10:57:00,205.24,205.259,205.24,205.247,81100000.0
2006-04-26 10:58:00,205.245,205.267,205.234,205.261,39200000.0
2006-04-26 10:59:00,205.254,205.298,205.252,205.298,17200000.0
2006-04-26 11:00:00,205.314,205.316,205.295,205.295,37500000.0
2006-04-26 11:01:00,205.296,205.296,205.251,205.263,60500000.0
2006-04-26 11:02:00,205.255,205.255,205.222,205.237,18900000.0
2006-04-26 11:03:00,205.22,205.227,205.196,205.198,41200000.0
2006-04-26 11:04:00,205.203,205.209,205.185,205.209,79599999.0
2006-04-26 11:05:00,205.222,205.237,205.205,205.205,30800000.0
2006-04-26 11:06:00,205.221,205.232,205.207,205.232,43700000.0
2006-04-26 11:07:00,205.226,205.247,205.207,205.207,33200000.0
2006-04-26 11:08:00,205.207,205.213,205.191,205.2,71300000.0
2006-04-26 11:09:00,205.201,205.203,205.186,205.203,39400000.0
2006-04-26 11:10:00,205.208,205.232,205.198,205.232,36200000.0
2006-04-26 11:11:00,205.245,205.245,205.206,205.223,61300002.0
2006-04-26 11:12:00,205.227,205.227,205.194,205.225,51200000.0
2006-04-26 11:13:00,205.226,205.234,205.191,205.191,27700000.0
2006-04-26 11:14:00,205.195,205.206,205.177,205.206,54000001.0
2006-04-26 11:15:00,205.216,205.227,205.205,205.223,37000000.0
2006-04-26 11:16:00,205.232,205.245,205.232,205.241,38600000.0
2006-04-26 11:17:00,205.229,205.253,205.225,205.253,44200000.0
2006-04-26 11:18:00,205.228,205.228,205.215,205.22,23900000.0
2006-04-26 11:19:00,205.214,205.245,205.214,205.245,23500000.0
2006-04-26 11:20:00,205.248,205.263,205.244,205.247,37900000.0
2006-04-26 11:21:00,205.259,205.272,205.249,205.26,73600000.0
2006-04-26 11:22:00,205.261,205.298,205.254,205.298,33100000.0
2006-04-26 11:23:00,205.324,205.358,205.324,205.354,45500000.0
2006-04-26 11:24:00,205.389,205.413,205.367,205.389,56400000.0
2006-04-26 11:25:00,205.387,205.387,205.364,205.387,57900000.0
2006-04-26 11:26:00,205.382,205.396,205.351,205.378,66100000.0
2006-04-26 11:27:00,205.364,205.402,205.364,205.402,24600000.0
2006-04-26 11:28:00,205.394,205.432,205.394,205.422,63899999.0
2006-04-26 11:29:00,205.446,205.452,205.433,205.438,21300000.0
2006-04-26 11:30:00,205.432,205.439,205.395,205.395,81399999.0
2006-04-26 11:31:00,205.415,205.438,205.405,205.438,29100000.0
2006-04-26 11:32:00,205.431,205.431,205.396,205.399,37100000.0
2006-04-26 11:33:00,205.391,205.396,205.375,205.375,48700000.0
2006-04-26 11:34:00,205.369,205.392,205.369,205.392,76600003.0
2006-04-26 11:35:00,205.376,205.396,205.376,205.39,52000000.0
2006-04-26 11:36:00,205.371,205.39,205.349,205.35,49400000.0
2006-04-26 11:37:00,205.352,205.369,205.352,205.365,32400000.0
2006-04-26 11:38:00,205.354,205.379,205.341,205.373,47199999.0
2006-04-26 11:39:00,205.367,205.373,205.328,205.337,75900000.0
2006-04-26 11:40:00,205.314,205.333,205.313,205.317,80700000.0
2006-04-26 11:41:00,205.324,205.324,205.301,205.301,60800000.0
2006-04-26 11:42:00,205.285,205.322,205.285,205.307,63000000.0
2006-04-26 11:43:00,205.306,205.307,205.285,205.285,76800000.0
2006-04-26 11:44:00,205.31,205.31,205.278,205.281,30500000.0
2006-04-26 11:45:00,205.284,205.304,205.284,205.302,109799999.0
2006-04-26 11:46:00,205.319,205.319,205.288,205.288,30300000.0
2006-04-26 11:47:00,205.276,205.298,205.266,205.295,48100001.0
2006-04-26 11:48:00,205.309,205.323,205.3,205.305,28900000.0
2006-04-26 11:49:00,205.292,205.312,205.284,205.312,49400000.0
2006-04-26 11:50:00,205.321,205.333,205.313,205.32,52600000.0
2006-04-26 11:51:00,205.339,205.365,205.337,205.337,51699999.0
2006-04-26 11:52:00,205.323,205.35,205.323,205.35,45500000.0
2006-04-26 11:53:00,205.357,205.379,205.345,205.345,72100000.0
2006-04-26 11:54:00,205.362,205.379,205.362,205.372,43100001.0
2006-04-26 11:55:00,205.374,205.38,205.357,205.38,32600000.0
2006-04-26 11:56:00,205.393,205.413,205.378,205.401,44500000.0
2006-04-26 11:57:00,205.402,205.418,205.402,205.417,51100000.0
2006-04-26 11:58:00,205.414,205.423,205.397,205.401,70900000.0
2006-04-26 11:59:00,205.425,205.431,205.413,205.417,60900000.0
2006-04-26 12:00:00,205.433,205.433,205.409,205.423,64899999.0
2006-04-26 12:01:00,205.422,205.431,205.407,205.412,53800000.0
2006-04-26 12:02:00,205.421,205.451,205.421,205.451,60800000.0
2006-04-26 12:03:00,205.457,205.457,205.426,205.441,37800000.0
2006-04-26 12:04:00,205.429,205.441,205.403,205.403,46300000.0
2006-04-26 12:05:00,205.375,205.377,205.344,205.344,74700001.0
2006-04-26 12:06:00,205.341,205.365,205.341,205.358,55800001.0
2006-04-26 12:07:00,205.365,205.389,205.364,205.373,73100000.0
2006-04-26 12:08:00,205.38,205.412,205.376,205.408,51700000.0
2006-04-26 12:09:00,205.415,205.44,205.415,205.428,40500000.0
2006-04-26 12:10:00,205.442,205.482,205.424,205.482,53300000.0
2006-04-26 12:11:00,205.501,205.533,205.501,205.521,48200000.0
2006-04-26 12:12:00,205.544,205.587,205.526,205.587,52200000.0
2006-04-26 12:13:00,205.596,205.615,205.582,205.615,58500000.0
2006-04-26 12:14:00,205.623,205.638,205.588,205.588,49500000.0
2006-04-26 12:15:00,205.59,205.59,205.545,205.545,91600002.0
2006-04-26 12:16:00,205.543,205.551,205.522,205.548,77300000.0
2006-04-26 12:17:00,205.551,205.566,205.527,205.547,52200000.0
2006-04-26 12:18:00,205.547,205.551,205.527,205.531,28100000.0
2006-04-26 12:19:00,205.547,205.587,205.537,205.587,44300000.0
2006-04-26 12:20:00,205.59,205.605,205.578,205.578,61300000.0
2006-04-26 12:21:00,205.579,205.593,205.558,205.567,71700000.0
2006-04-26 12:22:00,205.574,205.574,205.53,205.538,72000001.0
2006-04-26 12:23:00,205.531,205.531,205.508,205.51,16600000.0
2006-04-26 12:24:00,205.482,205.483,205.467,205.48,21500000.0
2006-04-26 12:25:00,205.477,205.478,205.455,205.478,62599999.0
2006-04-26 12:26:00,205.474,205.485,205.463,205.468,56100001.0
2006-04-26 12:27:00,205.467,205.499,205.46,205.499,65700000.0
2006-04-26 12:28:00,205.527,205.527,205.459,205.459,21600000.0
2006-04-26 12:29:00,205.454,205.46,205.441,205.445,48300000.0
2006-04-26 12:30:00,205.434,205.453,205.428,205.453,56300000.0
2006-04-26 12:31:00,205.458,205.468,205.44,205.44,55900000.0
2006-04-26 12:32:00,205.449,205.497,205.449,205.49,48600000.0
2006-04-26 12:33:00,205.487,205.493,205.48,205.493,30400000.0
2006-04-26 12:34:00,205.497,205.508,205.483,205.498,44300000.0
2006-04-26 12:35:00,205.507,205.515,205.5,205.504,43700000.0
2006-04-26 12:36:00,205.5,205.511,205.489,205.498,46500000.0
2006-04-26 12:37:00,205.51,205.529,205.498,205.51,71200000.0
2006-04-26 12:38:00,205.509,205.516,205.487,205.487,50800000.0
2006-04-26 12:39:00,205.48,205.489,205.477,205.485,41500000.0
2006-04-26 12:40:00,205.491,205.517,205.488,205.51,34000000.0
2006-04-26 12:41:00,205.522,205.537,205.516,205.53,76199998.0
2006-04-26 12:42:00,205.543,205.574,205.528,205.559,58200000.0
2006-04-26 12:43:00,205.562,205.562,205.542,205.542,38300000.0
2006-04-26 12:44:00,205.541,205.558,205.541,205.556,36200000.0
2006-04-26 12:45:00,205.553,205.553,205.531,205.545,59700000.0
2006-04-26 12:46:00,205.575,205.66,205.575,205.639,29500000.0
2006-04-26 12:47:00,205.641,205.675,205.634,205.658,75800000.0
2006-04-26 12:48:00,205.64,205.654,205.627,205.627,39500000.0
2006-04-26 12:49:00,205.601,205.601,205.569,205.573,28200000.0
2006-04-26 12:50:00,205.579,205.603,205.571,205.574,47000000.0
2006-04-26 12:51:00,205.554,205.554,205.503,205.529,40900001.0
2006-04-26 12:52:00,205.52,205.533,205.505,205.508,64500000.0
2006-04-26 12:53:00,205.514,205.521,205.484,205.484,44700001.0
2006-04-26 12:54:00,205.497,205.497,205.441,205.447,42299999.0
2006-04-26 12:55:00,205.428,205.46,205.422,205.457,61899999.0
2006-04-26 12:56:00,205.465,205.471,205.451,205.459,47600000.0
2006-04-26 12:57:00,205.466,205.481,205.457,205.467,69300001.0
2006-04-26 12:58:00,205.485,205.485,205.461,205.478,59700000.0
2006-04-26 12:59:00,205.478,205.499,205.462,205.473,46800000.0
2006-04-26 13:00:00,205.473,205.512,205.466,205.466,19900000.0
2006-04-26 13:01:00,205.464,205.487,205.462,205.477,28699999.0
2006-04-26 13:02:00,205.473,205.496,205.471,205.496,19900000.0
2006-04-26 13:03:00,205.5,205.5,205.473,205.496,59000000.0
2006-04-26 13:04:00,205.506,205.537,205.5,205.504,53200000.0
2006-04-26 13:05:00,205.523,205.523,205.504,205.512,29100000.0
2006-04-26 13:06:00,205.512,205.536,205.512,205.531,108600003.0
2006-04-26 13:07:00,205.511,205.523,205.494,205.496,63400000.0
2006-04-26 13:08:00,205.48,205.487,205.452,205.452,38600000.0
2006-04-26 13:09:00,205.449,205.473,205.412,205.412,51800000.0
2006-04-26 13:10:00,205.395,205.402,205.378,205.378,52199999.0
2006-04-26 13:11:00,205.371,205.371,205.353,205.36,33800000.0
2006-04-26 13:12:00,205.378,205.438,205.378,205.438,47700000.0
2006-04-26 13:13:00,205.413,205.413,205.375,205.375,49899999.0
2006-04-26 13:14:00,205.384,205.385,205.357,205.371,76200000.0
2006-04-26 13:15:00,205.381,205.435,205.381,205.415,57400000.0
2006-04-26 13:16:00,205.415,205.436,205.408,205.419,88300000.0
2006-04-26 13:17:00,205.418,205.426,205.4,205.4,34200000.0
2006-04-26 13:18:00,205.429,205.429,205.391,205.419,34100000.0
2006-04-26 13:19:00,205.414,205.416,205.399,205.399,38000000.0
2006-04-26 13:20:00,205.418,205.418,205.376,205.376,66100000.0
2006-04-26 13:21:00,205.391,205.433,205.391,205.424,36600000.0
2006-04-26 13:22:00,205.406,205.406,205.379,205.379,24700000.0
2006-04-26 13:23:00,205.382,205.389,205.356,205.356,31700000.0
2006-04-26 13:24:00,205.362,205.371,205.359,205.367,42600000.0
2006-04-26 13:25:00,205.358,205.375,205.342,205.349,40100000.0
2006-04-26 13:26:00,205.363,205.375,205.354,205.354,42500000.0
2006-04-26 13:27:00,205.357,205.36,205.337,205.348,41800000.0
2006-04-26 13:28:00,205.329,205.348,205.319,205.319,42500001.0
2006-04-26 13:29:00,205.307,205.313,205.279,205.283,64400000.0
2006-04-26 13:30:00,205.27,205.273,205.243,205.245,67300000.0
2006-04-26 13:31:00,205.25,205.26,205.245,205.25,58599999.0
2006-04-26 13:32:00,205.257,205.275,205.255,205.275,73800000.0
2006-04-26 13:33:00,205.282,205.29,205.28,205.28,23900000.0
2006-04-26 13:34:00,205.263,205.294,205.263,205.294,25100000.0
2006-04-26 13:35:00,205.299,205.319,205.294,205.294,36800000.0
2006-04-26 13:36:00,205.308,205.315,205.296,205.296,22300000.0
2006-04-26 13:37:00,205.285,205.308,205.282,205.306,53000000.0
2006-04-26 13:38:00,205.294,205.301,205.277,205.285,26800000.0
2006-04-26 13:39:00,205.289,205.291,205.277,205.288,41599999.0
2006-04-26 13:40:00,205.27,205.292,205.264,205.281,73600000.0
2006-04-26 13:41:00,205.29,205.291,205.274,205.291,39600000.0
2006-04-26 13:42:00,205.307,205.322,205.307,205.32,39800000.0
2006-04-26 13:43:00,205.329,205.337,205.323,205.332,52800000.0
2006-04-26 13:44:00,205.334,205.365,205.334,205.364,103600000.0
2006-04-26 13:45:00,205.351,205.379,205.345,205.345,67300000.0
2006-04-26 13:46:00,205.339,205.34,205.325,205.33,85300002.0
2006-04-26 13:47:00,205.329,205.329,205.306,205.314,63900001.0
2006-04-26 13:48:00,205.32,205.32,205.284,205.284,53800000.0
2006-04-26 13:49:00,205.289,205.292,205.266,205.276,44600000.0
2006-04-26 13:50:00,205.274,205.28,205.257,205.272,41900000.0
2006-04-26 13:51:00,205.286,205.288,205.273,205.288,55800000.0
2006-04-26 13:52:00,205.288,205.307,205.288,205.303,70700002.0
2006-04-26 13:53:00,205.302,205.354,205.302,205.354,45700000.0
2006-04-26 13:54:00,205.35,205.4,205.35,205.4,38700000.0
2006-04-26 13:55:00,205.404,205.409,205.378,205.401,49400000.0
2006-04-26 13:56:00,205.417,205.42,205.39,205.391,35100000.0
2006-04-26 13:57:00,205.385,205.385,205.335,205.346,68299999.0
2006-04-26 13:58:00,205.326,205.339,205.31,205.314,68799999.0
2006-04-26 13:59:00,205.295,205.339,205.295,205.339,31500000.0
2006-04-26 14:00:00,205.34,205.365,205.327,205.338,53200000.0
2006-04-26 14:01:00,205.336,205.336,205.279,205.279,19400000.0
2006-04-26 14:02:00,205.274,205.28,205.239,205.247,43400000.0
2006-04-26 14:03:00,205.224,205.28,205.224,205.28,46700000.0
2006-04-26 14:04:00,205.266,205.266,205.212,205.225,58500001.0
2006-04-26 14:05:00,205.201,205.209,205.175,205.186,52500000.0
2006-04-26 14:06:00,205.163,205.186,205.162,205.181,38300000.0
2006-04-26 14:07:00,205.178,205.202,205.173,205.182,53200000.0
2006-04-26 14:08:00,205.196,205.265,205.177,205.265,28700000.0
2006-04-26 14:09:00,205.262,205.263,205.249,205.257,24300000.0
2006-04-26 14:10:00,205.252,205.255,205.228,205.229,42100000.0
2006-04-26 14:11:00,205.206,205.245,205.206,205.24,56500001.0
2006-04-26 14:12:00,205.23,205.272,205.23,205.272,23300000.0
2006-04-26 14:13:00,205.251,205.272,205.22,205.22,52200000.0
2006-04-26 14:14:00,205.233,205.238,205.205,205.22,24300000.0
2006-04-26 14:15:00,205.234,205.234,205.183,205.185,62100000.0
2006-04-26 14:16:00,205.2,205.249,205.183,205.249,44600000.0
2006-04-26 14:17:00,205.248,205.275,205.245,205.252,56200000.0
2006-04-26 14:18:00,205.233,205.279,205.233,205.256,29400000.0
2006-04-26 14:19:00,205.241,205.241,205.159,205.168,37100000.0
2006-04-26 14:20:00,205.16,205.173,205.149,205.173,64299999.0
2006-04-26 14:21:00,205.166,205.196,205.153,205.196,62300000.0
2006-04-26 14:22:00,205.198,205.213,205.194,205.202,61900000.0
2006-04-26 14:23:00,205.191,205.191,205.173,205.186,31300000.0
2006-04-26 14:24:00,205.199,205.205,205.181,205.181,60500002.0
2006-04-26 14:25:00,205.182,205.202,205.174,205.202,60400001.0
2006-04-26 14:26:00,205.207,205.222,205.199,205.205,48300001.0
2006-04-26 14:27:00,205.222,205.252,205.222,205.252,69700000.0
2006-04-26 14:28:00,205.237,205.241,205.218,205.222,65200001.0
2006-04-26 14:29:00,205.206,205.206,205.179,205.197,37200000.0
2006-04-26 14:30:00,205.167,205.167,205.079,205.156,49800000.0
2006-04-26 14:31:00,205.218,205.372,205.218,205.371,35099999.0
2006-04-26 14:32:00,205.351,205.351,205.288,205.295,30200000.0
2006-04-26 14:33:00,205.312,205.317,205.215,205.243,40500000.0
2006-04-26 14:34:00,205.236,205.264,205.225,205.249,38600000.0
2006-04-26 14:35:00,205.245,205.312,205.226,205.257,44400000.0
2006-04-26 14:36:00,205.235,205.247,205.204,205.217,51500000.0
2006-04-26 14:37:00,205.218,205.301,205.218,205.275,33800000.0
2006-04-26 14:38:00,205.282,205.337,205.282,205.327,62800000.0
2006-04-26 14:39:00,205.338,205.359,205.334,205.345,51400000.0
2006-04-26 14:40:00,205.355,205.356,205.309,205.32,53999999.0
2006-04-26 14:41:00,205.37,205.402,205.334,205.334,23100000.0
2006-04-26 14:42:00,205.349,205.422,205.349,205.397,40400000.0
2006-04-26 14:43:00,205.393,205.405,205.36,205.36,23300000.0
2006-04-26 14:44:00,205.356,205.356,205.268,205.355,57900000.0
2006-04-26 14:45:00,205.367,205.372,205.268,205.268,45499999.0
2006-04-26 14:46:00,205.267,205.277,205.223,205.236,54200000.0
2006-04-26 14:47:00,205.235,205.276,205.223,205.261,26000000.0
2006-04-26 14:48:00,205.239,205.284,205.225,205.284,58999999.0
2006-04-26 14:49:00,205.275,205.284,205.19,205.198,40300000.0
2006-04-26 14:50:00,205.202,205.239,205.202,205.239,51799999.0
2006-04-26 14:51:00,205.237,205.266,205.237,205.239,82400001.0
2006-04-26 14:52:00,205.258,205.294,205.258,205.28,61800000.0
2006-04-26 14:53:00,205.287,205.349,205.287,205.349,65300001.0
2006-04-26 14:54:00,205.354,205.381,205.354,205.359,68000001.0
2006-04-26 14:55:00,205.34,205.358,205.321,205.349,59200000.0
2006-04-26 14:56:00,205.379,205.39,205.336,205.369,46000000.0
2006-04-26 14:57:00,205.383,205.411,205.37,205.39,36500000.0
2006-04-26 14:58:00,205.41,205.413,205.388,205.395,61400000.0
2006-04-26 14:59:00,205.365,205.452,205.364,205.445,33800000.0
2006-04-26 15:00:00,205.45,205.45,205.404,205.404,44900000.0
2006-04-26 15:01:00,205.407,205.435,205.406,205.428,46100000.0
2006-04-26 15:02:00,205.417,205.448,205.415,205.436,41200000.0
2006-04-26 15:03:00,205.422,205.443,205.422,205.434,72300002.0
2006-04-26 15:04:00,205.407,205.407,205.361,205.361,47900000.0
2006-04-26 15:05:00,205.35,205.392,205.339,205.34,54300000.0
2006-04-26 15:06:00,205.372,205.421,205.372,205.382,27700000.0
2006-04-26 15:07:00,205.402,205.404,205.385,205.39,38800000.0
2006-04-26 15:08:00,205.403,205.403,205.301,205.301,74800001.0
2006-04-26 15:09:00,205.303,205.334,205.303,205.334,66199999.0
2006-04-26 15:10:00,205.352,205.383,205.337,205.354,60699999.0
2006-04-26 15:11:00,205.353,205.353,205.294,205.308,65600000.0
2006-04-26 15:12:00,205.287,205.287,205.218,205.238,30700000.0
2006-04-26 15:13:00,205.219,205.244,205.219,205.231,43000000.0
2006-04-26 15:14:00,205.218,205.243,205.179,205.243,42200000.0
2006-04-26 15:15:00,205.217,205.217,205.152,205.169,43300000.0
2006-04-26 15:16:00,205.172,205.217,205.169,205.192,68100001.0
2006-04-26 15:17:00,205.189,205.189,205.143,205.169,60200000.0
2006-04-26 15:18:00,205.184,205.195,205.156,205.181,32000000.0
2006-04-26 15:19:00,205.186,205.194,205.158,205.164,32500000.0
2006-04-26 15:20:00,205.153,205.188,205.153,205.185,48900001.0
2006-04-26 15:21:00,205.17,205.175,205.162,205.169,63400000.0
2006-04-26 15:22:00,205.172,205.227,205.172,205.223,74400001.0
2006-04-26 15:23:00,205.234,205.254,205.228,205.242,58600001.0
2006-04-26 15:24:00,205.253,205.28,205.239,205.28,41000000.0
2006-04-26 15:25:00,205.278,205.349,205.262,205.349,17600000.0
2006-04-26 15:26:00,205.333,205.347,205.292,205.292,35400000.0
2006-04-26 15:27:00,205.272,205.28,205.266,205.266,71400000.0
2006-04-26 15:28:00,205.274,205.295,205.256,205.29,83299999.0
2006-04-26 15:29:00,205.276,205.293,205.263,205.271,36600000.0
2006-04-26 15:30:00,205.269,205.287,205.238,205.238,68200000.0
2006-04-26 15:31:00,205.224,205.226,205.156,205.156,46700000.0
2006-04-26 15:32:00,205.146,205.177,205.146,205.177,28100000.0
2006-04-26 15:33:00,205.134,205.152,205.125,205.126,43700000.0
2006-04-26 15:34:00,205.127,205.14,205.089,205.094,83800000.0
2006-04-26 15:35:00,205.126,205.164,205.126,205.145,82200000.0
2006-04-26 15:36:00,205.157,205.157,205.108,205.124,90800000.0
2006-04-26 15:37:00,205.103,205.103,205.027,205.06,56800001.0
2006-04-26 15:38:00,205.081,205.112,205.081,205.112,63800000.0
2006-04-26 15:39:00,205.113,205.117,205.093,205.1,59600000.0
2006-04-26 15:40:00,205.097,205.113,205.082,205.113,82899999.0
2006-04-26 15:41:00,205.107,205.107,205.072,205.088,50900000.0
2006-04-26 15:42:00,205.09,205.09,205.044,205.049,39300000.0
2006-04-26 15:43:00,205.049,205.073,205.029,205.068,51200000.0
2006-04-26 15:44:00,205.1,205.153,205.1,205.15,40500000.0
2006-04-26 15:45:00,205.146,205.162,205.122,205.122,48900000.0
2006-04-26 15:46:00,205.131,205.166,205.128,205.157,50700000.0
2006-04-26 15:47:00,205.155,205.192,205.155,205.17,49400000.0
2006-04-26 15:48:00,205.173,205.194,205.159,205.179,67300000.0
2006-04-26 15:49:00,205.168,205.19,205.135,205.135,47600000.0
2006-04-26 15:50:00,205.118,205.145,205.113,205.142,47200000.0
2006-04-26 15:51:00,205.125,205.147,205.108,205.122,78000000.0
2006-04-26 15:52:00,205.108,205.118,205.075,205.075,42200000.0
2006-04-26 15:53:00,205.073,205.073,205.05,205.06,38300000.0
2006-04-26 15:54:00,205.054,205.066,205.033,205.044,58500001.0
2006-04-26 15:55:00,205.029,205.067,205.006,205.067,47200000.0
2006-04-26 15:56:00,205.077,205.077,205.035,205.041,42200000.0
2006-04-26 15:57:00,205.025,205.053,205.004,205.047,77900000.0
2006-04-26 15:58:00,205.083,205.141,205.083,205.139,22100000.0
2006-04-26 15:59:00,205.119,205.119,205.071,205.08,26300000.0
2006-04-26 16:00:00,205.043,205.043,205.004,205.026,28800000.0
2006-04-26 16:01:00,205.043,205.181,205.041,205.181,76800000.0
2006-04-26 16:02:00,205.169,205.172,205.123,205.123,53800000.0
2006-04-26 16:03:00,205.086,205.086,205.044,205.06,37100000.0
2006-04-26 16:04:00,205.09,205.112,205.061,205.061,39000000.0
2006-04-26 16:05:00,205.065,205.1,205.029,205.065,28500000.0
2006-04-26 16:06:00,205.06,205.074,205.031,205.046,24800000.0
2006-04-26 16:07:00,205.011,205.085,205.009,205.05,49500001.0
2006-04-26 16:08:00,205.024,205.052,205.019,205.043,73900000.0
2006-04-26 16:09:00,205.024,205.068,205.009,205.068,51400000.0
2006-04-26 16:10:00,205.06,205.06,204.957,204.982,45100000.0
2006-04-26 16:11:00,204.979,205.002,204.968,205.002,19400000.0
2006-04-26 16:12:00,205.009,205.009,204.982,204.982,35100000.0
2006-04-26 16:13:00,204.982,205.099,204.982,205.099,54200001.0
2006-04-26 16:14:00,205.108,205.12,205.07,205.07,30500000.0
2006-04-26 16:15:00,205.085,205.109,205.062,205.085,59800001.0
2006-04-26 16:16:00,205.083,205.085,205.052,205.078,75599999.0
2006-04-26 16:17:00,205.052,205.052,205.024,205.024,42000000.0
2006-04-26 16:18:00,204.989,205.003,204.977,204.98,79200001.0
2006-04-26 16:19:00,204.992,204.992,204.952,204.983,44700000.0
2006-04-26 16:20:00,205.004,205.019,204.985,205.015,47100000.0
2006-04-26 16:21:00,205.039,205.046,205.002,205.026,39500000.0
2006-04-26 16:22:00,205.039,205.039,204.98,204.98,46000000.0
2006-04-26 16:23:00,204.974,205.033,204.974,205.028,27400000.0
2006-04-26 16:24:00,205.0,205.0,204.912,204.928,49400000.0
2006-04-26 16:25:00,204.917,204.925,204.89,204.925,29100000.0
2006-04-26 16:26:00,204.906,204.909,204.877,204.909,33500000.0
2006-04-26 16:27:00,204.882,204.891,204.855,204.891,21700000.0
2006-04-26 16:28:00,204.886,204.911,204.886,204.911,33800000.0
2006-04-26 16:29:00,204.931,204.946,204.918,204.929,75500000.0
2006-04-26 16:30:00,204.934,204.967,204.934,204.967,63200000.0
2006-04-26 16:31:00,204.963,204.963,204.922,204.922,57700000.0
2006-04-26 16:32:00,204.915,204.947,204.893,204.893,45700000.0
2006-04-26 16:33:00,204.887,204.896,204.873,204.873,22600000.0
2006-04-26 16:34:00,204.874,204.907,204.861,204.907,43900000.0
2006-04-26 16:35:00,204.914,204.938,204.914,204.931,96500000.0
2006-04-26 16:36:00,204.941,204.941,204.901,204.901,68900000.0
2006-04-26 16:37:00,204.91,204.95,204.894,204.95,62200000.0
2006-04-26 16:38:00,204.963,204.976,204.95,204.957,25600000.0
2006-04-26 16:39:00,204.977,205.001,204.967,204.991,23300000.0
2006-04-26 16:40:00,204.992,205.009,204.978,204.998,35900000.0
2006-04-26 16:41:00,205.009,205.041,204.996,205.022,46700000.0
2006-04-26 16:42:00,205.029,205.047,205.011,205.035,42600000.0
2006-04-26 16:43:00,205.018,205.026,205.016,205.025,34800000.0
2006-04-26 16:44:00,205.036,205.045,205.022,205.04,66500000.0
2006-04-26 16:45:00,205.044,205.095,205.044,205.095,50500000.0
2006-04-26 16:46:00,205.11,205.145,205.095,205.095,82300001.0
2006-04-26 16:47:00,205.122,205.134,205.089,205.128,78299999.0
2006-04-26 16:48:00,205.106,205.128,205.09,205.121,37100000.0
2006-04-26 16:49:00,205.139,205.162,205.135,205.139,48200000.0
2006-04-26 16:50:00,205.136,205.146,205.107,205.107,19500000.0
2006-04-26 16:51:00,205.105,205.12,205.085,205.103,74800000.0
2006-04-26 16:52:00,205.115,205.153,205.115,205.149,73400002.0
2006-04-26 16:53:00,205.125,205.151,205.125,205.132,57200000.0
2006-04-26 16:54:00,205.103,205.103,205.052,205.052,43900000.0
2006-04-26 16:55:00,205.041,205.071,205.019,205.071,59600000.0
2006-04-26 16:56:00,205.088,205.107,205.086,205.09,42299999.0
2006-04-26 16:57:00,205.099,205.115,205.094,205.099,33900000.0
2006-04-26 16:58:00,205.128,205.141,205.121,205.128,67600001.0
2006-04-26 16:59:00,205.12,205.265,205.11,205.265,60000000.0
2006-04-26 17:00:00,205.255,205.255,205.22,205.228,27400000.0
2006-04-26 17:01:00,205.231,205.293,205.2,205.293,40600000.0
2006-04-26 17:02:00,205.293,205.326,205.282,205.326,55700001.0
2006-04-26 17:03:00,205.314,205.314,205.224,205.224,80299999.0
2006-04-26 17:04:00,205.226,205.241,205.209,205.21,51200000.0
2006-04-26 17:05:00,205.198,205.206,205.193,205.193,58300000.0
2006-04-26 17:06:00,205.205,205.213,205.159,205.213,52400000.0
2006-04-26 17:07:00,205.22,205.22,205.157,205.161,26000000.0
2006-04-26 17:08:00,205.144,205.161,205.123,205.123,58600000.0
2006-04-26 17:09:00,205.107,205.107,205.065,205.09,84800000.0
2006-04-26 17:10:00,205.087,205.179,205.087,205.146,73200001.0
2006-04-26 17:11:00,205.13,205.146,205.114,205.125,92500000.0
2006-04-26 17:12:00,205.127,205.144,205.127,205.132,59100000.0
2006-04-26 17:13:00,205.136,205.145,205.107,205.14,65600001.0
2006-04-26 17:14:00,205.144,205.144,205.11,205.115,64200000.0
2006-04-26 17:15:00,205.125,205.151,205.101,205.149,21000000.0
2006-04-26 17:16:00,205.147,205.147,205.112,205.112,58500000.0
2006-04-26 17:17:00,205.104,205.126,205.104,205.112,34300000.0
2006-04-26 17:18:00,205.111,205.12,205.108,205.12,36700000.0
2006-04-26 17:19:00,205.143,205.143,205.102,205.106,74600000.0
2006-04-26 17:20:00,205.093,205.116,205.092,205.093,68900001.0
2006-04-26 17:21:00,205.101,205.108,205.086,205.091,40200000.0
2006-04-26 17:22:00,205.066,205.07,205.059,205.07,43300000.0
2006-04-26 17:23:00,205.07,205.07,205.041,205.051,44999999.0
2006-04-26 17:24:00,205.047,205.052,205.031,205.039,48899999.0
2006-04-26 17:25:00,205.034,205.05,205.033,205.049,84300001.0
2006-04-26 17:26:00,205.065,205.076,205.048,205.068,37700000.0
2006-04-26 17:27:00,205.076,205.092,205.051,205.075,40300000.0
2006-04-26 17:28:00,205.081,205.081,205.053,205.074,66200001.0
2006-04-26 17:29:00,205.091,205.141,205.084,205.125,62899999.0
2006-04-26 17:30:00,205.133,205.187,205.133,205.179,31600000.0
2006-04-26 17:31:00,205.16,205.226,205.16,205.226,70000000.0
2006-04-26 17:32:00,205.222,205.227,205.197,205.215,50100000.0
2006-04-26 17:33:00,205.2,205.205,205.131,205.131,73899999.0
2006-04-26 17:34:00,205.108,205.123,205.103,205.123,49800001.0
2006-04-26 17:35:00,205.13,205.153,205.117,205.153,85100000.0
2006-04-26 17:36:00,205.156,205.169,205.145,205.152,53200000.0
2006-04-26 17:37:00,205.142,205.145,205.114,205.145,51899999.0
2006-04-26 17:38:00,205.148,205.157,205.126,205.148,77100001.0
2006-04-26 17:39:00,205.139,205.155,205.13,205.155,29500000.0
2006-04-26 17:40:00,205.136,205.17,205.134,205.17,17700000.0
2006-04-26 17:41:00,205.194,205.194,205.181,205.181,12700000.0
2006-04-26 17:42:00,205.185,205.214,205.185,205.214,37400000.0
2006-04-26 17:43:00,205.201,205.22,205.181,205.22,44500000.0
2006-04-26 17:44:00,205.221,205.224,205.203,205.211,139400000.0
2006-04-26 17:45:00,205.219,205.219,205.156,205.158,71499999.0
2006-04-26 17:46:00,205.164,205.214,205.164,205.184,78600000.0
2006-04-26 17:47:00,205.204,205.204,205.183,205.188,70700000.0
2006-04-26 17:48:00,205.199,205.221,205.199,205.208,41100000.0
2006-04-26 17:49:00,205.223,205.223,205.189,205.205,39600000.0
2006-04-26 17:50:00,205.222,205.239,205.219,205.227,35200000.0
2006-04-26 17:51:00,205.248,205.257,205.242,205.242,53600000.0
2006-04-26 17:52:00,205.254,205.262,205.228,205.262,11800000.0
2006-04-26 17:53:00,205.247,205.247,205.222,205.222,17500000.0
2006-04-26 17:54:00,205.214,205.252,205.214,205.252,67700001.0
2006-04-26 17:55:00,205.256,205.265,205.234,205.234,21400000.0
2006-04-26 17:56:00,205.224,205.243,205.208,205.226,50600000.0
2006-04-26 17:57:00,205.211,205.228,205.196,205.228,53200000.0
2006-04-26 17:58:00,205.242,205.256,205.228,205.232,39500000.0
2006-04-26 17:59:00,205.224,205.257,205.218,205.245,82500000.0
2006-04-26 18:00:00,205.304,205.308,205.284,205.285,62900001.0
2006-04-26 18:01:00,205.313,205.373,205.313,205.368,492799999.0
2006-04-26 18:02:00,205.377,205.377,205.31,205.313,831900001.0
2006-04-26 18:03:00,205.304,205.346,205.299,205.299,623300000.0
2006-04-26 18:04:00,205.302,205.325,205.274,205.299,418700000.0
2006-04-26 18:05:00,205.324,205.338,205.288,205.288,775300002.0
2006-04-26 18:06:00,205.277,205.324,205.277,205.289,753699998.0
2006-04-26 18:07:00,205.282,205.3,205.253,205.278,693900001.0
2006-04-26 18:08:00,205.297,205.343,205.29,205.32,652700001.0
2006-04-26 18:09:00,205.303,205.305,205.252,205.253,516700003.0
2006-04-26 18:10:00,205.239,205.239,205.155,205.17,533199996.0
2006-04-26 18:11:00,205.151,205.162,205.114,205.114,361799999.0
2006-04-26 18:12:00,205.118,205.143,205.115,205.135,306099999.0
2006-04-26 18:13:00,205.142,205.142,205.099,205.11,482200000.0
2006-04-26 18:14:00,205.13,205.174,205.116,205.116,558200000.0
2006-04-26 18:15:00,205.114,205.152,205.114,205.13,792399998.0
2006-04-26 18:16:00,205.127,205.151,205.108,205.137,640400002.0
2006-04-26 18:17:00,205.145,205.17,205.129,205.149,253399998.0
2006-04-26 18:18:00,205.157,205.191,205.119,205.191,402299999.0
2006-04-26 18:19:00,205.19,205.212,205.179,205.202,546200001.0
2006-04-26 18:20:00,205.207,205.217,205.153,205.153,517300001.0
2006-04-26 18:21:00,205.147,205.175,205.142,205.165,603600002.0
2006-04-26 18:22:00,205.163,205.179,205.142,205.145,509400001.0
2006-04-26 18:23:00,205.135,205.135,205.071,205.082,803900004.0
2006-04-26 18:24:00,205.063,205.122,205.055,205.113,582400000.0
2006-04-26 18:25:00,205.13,205.138,205.104,205.138,502899998.0
2006-04-26 18:26:00,205.146,205.163,205.13,205.144,310000000.0
2006-04-26 18:27:00,205.15,205.17,205.136,205.16,463800001.0
2006-04-26 18:28:00,205.166,205.199,205.153,205.187,408499998.0
2006-04-26 18:29:00,205.194,205.205,205.156,205.168,544400001.0
2006-04-26 18:30:00,205.186,205.194,205.178,205.188,275300000.0
2006-04-26 18:31:00,205.192,205.192,205.171,205.185,363299998.0
2006-04-26 18:32:00,205.176,205.189,205.162,205.179,455600001.0
2006-04-26 18:33:00,205.181,205.187,205.16,205.163,449300001.0
2006-04-26 18:34:00,205.174,205.196,205.169,205.178,508800001.0
2006-04-26 18:35:00,205.168,205.175,205.149,205.158,377899999.0
2006-04-26 18:36:00,205.16,205.18,205.152,205.171,289700002.0
2006-04-26 18:37:00,205.185,205.195,205.18,205.187,187899999.0
2006-04-26 18:38:00,205.195,205.205,205.185,205.193,163000001.0
2006-04-26 18:39:00,205.19,205.207,205.182,205.199,91300000.0
2006-04-26 18:40:00,205.187,205.203,205.179,205.197,293999999.0
2006-04-26 18:41:00,205.19,205.215,205.19,205.215,238900000.0
2006-04-26 18:42:00,205.218,205.218,205.18,205.18,197500000.0
2006-04-26 18:43:00,205.172,205.205,205.172,205.187,128500000.0
2006-04-26 18:44:00,205.191,205.21,205.179,205.208,265999999.0
2006-04-26 18:45:00,205.213,205.215,205.174,205.198,202000000.0
2006-04-26 18:46:00,205.181,205.181,205.113,205.136,218199999.0
2006-04-26 18:47:00,205.133,205.151,205.133,205.139,115200001.0
2006-04-26 18:48:00,205.158,205.18,205.139,205.161,158400000.0
2006-04-26 18:49:00,205.151,205.155,205.083,205.083,222100000.0
2006-04-26 18:50:00,205.07,205.081,205.043,205.069,272600002.0
2006-04-26 18:51:00,205.076,205.088,205.064,205.07,214900001.0
2006-04-26 18:52:00,205.089,205.112,205.076,205.09,298799997.0
2006-04-26 18:53:00,205.091,205.092,205.068,205.07,256700000.0
2006-04-26 18:54:00,205.079,205.083,205.07,205.079,181399999.0
2006-04-26 18:55:00,205.093,205.125,205.091,205.1,229000000.0
2006-04-26 18:56:00,205.108,205.159,205.103,205.159,33000000.0
2006-04-26 18:57:00,205.157,205.165,205.133,205.135,277900002.0
2006-04-26 18:58:00,205.124,205.133,205.104,205.105,316400001.0
2006-04-26 18:59:00,205.095,205.115,205.082,205.089,294899997.0
2006-04-26 19:00:00,205.073,205.092,205.073,205.085,83400000.0
2006-04-26 19:01:00,205.078,205.085,205.06,205.072,75900000.0
2006-04-26 19:02:00,205.066,205.066,205.047,205.047,232299998.0
2006-04-26 19:03:00,205.048,205.069,205.048,205.05,373500004.0
2006-04-26 19:04:00,205.045,205.062,205.039,205.049,131400000.0
2006-04-26 19:05:00,205.05,205.05,205.013,205.037,169600000.0
2006-04-26 19:06:00,205.04,205.063,205.019,205.038,433600003.0
2006-04-26 19:07:00,205.047,205.063,205.03,205.032,324999998.0
2006-04-26 19:08:00,205.028,205.053,205.02,205.046,364499998.0
2006-04-26 19:09:00,205.059,205.088,205.058,205.081,158100000.0
2006-04-26 19:10:00,205.091,205.091,205.062,205.084,163300000.0
2006-04-26 19:11:00,205.103,205.138,205.103,205.135,49100000.0
2006-04-26 19:12:00,205.147,205.175,205.127,205.169,133500000.0
2006-04-26 19:13:00,205.198,205.232,205.167,205.182,161900002.0
2006-04-26 19:14:00,205.176,205.182,205.142,205.166,235399999.0
2006-04-26 19:15:00,205.173,205.176,205.124,205.124,300600000.0
2006-04-26 19:16:00,205.126,205.126,205.104,205.125,69400001.0
2006-04-26 19:17:00,205.156,205.177,205.156,205.173,125500001.0
2006-04-26 19:18:00,205.17,205.19,205.162,205.174,225900001.0
2006-04-26 19:19:00,205.164,205.176,205.128,205.128,196600002.0
2006-04-26 19:20:00,205.124,205.158,205.114,205.158,223600002.0
2006-04-26 19:21:00,205.166,205.18,205.166,205.172,104900000.0
2006-04-26 19:22:00,205.17,205.195,205.146,205.146,94500000.0
2006-04-26 19:23:00,205.145,205.202,205.145,205.17,390199999.0
2006-04-26 19:24:00,205.17,205.17,205.126,205.14,109800000.0
2006-04-26 19:25:00,205.135,205.142,205.129,205.142,231300000.0
2006-04-26 19:26:00,205.142,205.158,205.137,205.141,541399997.0
2006-04-26 19:27:00,205.15,205.216,205.15,205.18,339399999.0
2006-04-26 19:28:00,205.19,205.217,205.158,205.217,200000000.0
2006-04-26 19:29:00,205.227,205.253,205.196,205.196,67300000.0
2006-04-26 19:30:00,205.184,205.218,205.184,205.198,217200000.0
2006-04-26 19:31:00,205.19,205.205,205.136,205.14,207800000.0
2006-04-26 19:32:00,205.14,205.211,205.14,205.192,363500001.0
2006-04-26 19:33:00,205.2,205.205,205.17,205.179,233100003.0
2006-04-26 19:34:00,205.161,205.162,205.12,205.122,201800000.0
2006-04-26 19:35:00,205.11,205.151,205.067,205.067,317200000.0
2006-04-26 19:36:00,205.059,205.078,205.028,205.038,164599999.0
2006-04-26 19:37:00,205.04,205.04,205.007,205.01,109100001.0
2006-04-26 19:38:00,205.01,205.023,204.994,205.017,176000000.0
2006-04-26 19:39:00,205.002,205.014,204.963,204.989,158600000.0
2006-04-26 19:40:00,204.992,205.007,204.885,204.911,271800001.0
2006-04-26 19:41:00,204.929,205.001,204.929,204.951,307900003.0
2006-04-26 19:42:00,204.952,204.983,204.929,204.983,177200000.0
2006-04-26 19:43:00,204.965,204.965,204.915,204.938,76200000.0
2006-04-26 19:44:00,204.937,204.966,204.903,204.903,169500000.0
2006-04-26 19:45:00,204.905,204.934,204.897,204.928,119100000.0
2006-04-26 19:46:00,204.937,204.937,204.871,204.877,151900000.0
2006-04-26 19:47:00,204.875,204.901,204.875,204.894,65300000.0
2006-04-26 19:48:00,204.88,204.907,204.879,204.897,214300000.0
2006-04-26 19:49:00,204.898,204.925,204.896,204.907,157000000.0
2006-04-26 19:50:00,204.9,204.93,204.9,204.93,159299999.0
2006-04-26 19:51:00,204.932,204.948,204.925,204.935,128600000.0
2006-04-26 19:52:00,204.943,204.943,204.912,204.912,160099998.0
2006-04-26 19:53:00,204.913,204.918,204.897,204.9,163200000.0
2006-04-26 19:54:00,204.902,204.929,204.902,204.905,223900002.0
2006-04-26 19:55:00,204.896,204.912,204.891,204.9,60600000.0
2006-04-26 19:56:00,204.903,204.906,204.891,204.897,140600000.0
2006-04-26 19:57:00,204.89,204.931,204.863,204.879,184600000.0
2006-04-26 19:58:00,204.868,204.868,204.826,204.863,258299999.0
2006-04-26 19:59:00,204.882,204.901,204.879,204.879,266400000.0
2006-04-26 20:00:00,204.876,204.897,204.838,204.896,92100000.0
2006-04-26 20:01:00,204.904,204.931,204.897,204.907,84800000.0
2006-04-26 20:02:00,204.907,204.925,204.899,204.916,185400000.0
2006-04-26 20:03:00,204.91,204.91,204.874,204.874,135300000.0
2006-04-26 20:04:00,204.868,204.868,204.846,204.86,175900003.0
2006-04-26 20:05:00,204.86,204.872,204.84,204.865,140200000.0
2006-04-26 20:06:00,204.87,204.908,204.849,204.892,176400000.0
2006-04-26 20:07:00,204.906,204.933,204.888,204.911,181400000.0
2006-04-26 20:08:00,204.919,204.937,204.902,204.902,163599999.0
2006-04-26 20:09:00,204.906,204.92,204.899,204.919,118900000.0
2006-04-26 20:10:00,204.925,204.933,204.919,204.929,155500000.0
2006-04-26 20:11:00,204.935,204.939,204.914,204.922,298700000.0
2006-04-26 20:12:00,204.922,204.956,204.92,204.93,571099997.0
2006-04-26 20:13:00,204.939,204.969,204.932,204.932,181000000.0
2006-04-26 20:14:00,204.925,204.963,204.884,204.886,182100000.0
2006-04-26 20:15:00,204.876,204.88,204.826,204.826,252000000.0
2006-04-26 20:16:00,204.803,204.811,204.775,204.775,192400001.0
2006-04-26 20:17:00,204.79,204.857,204.79,204.854,61500000.0
2006-04-26 20:18:00,204.851,204.851,204.822,204.832,153299999.0
2006-04-26 20:19:00,204.845,204.859,204.829,204.829,140400000.0
2006-04-26 20:20:00,204.818,204.846,204.811,204.844,307500000.0
2006-04-26 20:21:00,204.839,204.839,204.8,204.819,129799999.0
2006-04-26 20:22:00,204.829,204.847,204.822,204.828,179700000.0
2006-04-26 20:23:00,204.825,204.825,204.767,204.767,160700000.0
2006-04-26 20:24:00,204.761,204.769,204.743,204.745,201099999.0
2006-04-26 20:25:00,204.746,204.746,204.699,204.713,275599998.0
2006-04-26 20:26:00,204.721,204.739,204.711,204.739,292900002.0
2006-04-26 20:27:00,204.743,204.765,204.738,204.756,189900000.0
2006-04-26 20:28:00,204.754,204.783,204.742,204.746,349100001.0
2006-04-26 20:29:00,204.755,204.761,204.721,204.743,503800000.0
2006-04-26 20:30:00,204.745,204.75,204.721,204.738,544799999.0
2006-04-26 20:31:00,204.73,204.736,204.7,204.702,393699997.0
2006-04-26 20:32:00,204.698,204.698,204.664,204.685,547000001.0
2006-04-26 20:33:00,204.68,204.71,204.669,204.701,223600002.0
2006-04-26 20:34:00,204.713,204.713,204.673,204.688,187900001.0
2006-04-26 20:35:00,204.686,204.721,204.682,204.721,103800000.0
2006-04-26 20:36:00,204.725,204.773,204.719,204.773,152400001.0
2006-04-26 20:37:00,204.779,204.788,204.765,204.78,134199999.0
2006-04-26 20:38:00,204.767,204.806,204.767,204.785,204300000.0
2006-04-26 20:39:00,204.787,204.818,204.787,204.807,175400000.0
2006-04-26 20:40:00,204.807,204.819,204.798,204.81,308900002.0
2006-04-26 20:41:00,204.81,204.822,204.8,204.818,143700000.0
2006-04-26 20:42:00,204.818,204.838,204.816,204.831,301800000.0
2006-04-26 20:43:00,204.831,204.831,204.816,204.82,354600000.0
2006-04-26 20:44:00,204.824,204.833,204.808,204.816,349499998.0
2006-04-26 20:45:00,204.824,204.83,204.814,204.818,239900001.0
2006-04-26 20:46:00,204.811,204.811,204.79,204.798,278700001.0
2006-04-26 20:47:00,204.797,204.816,204.796,204.808,175799999.0
2006-04-26 20:48:00,204.807,204.815,204.781,204.783,194300000.0
2006-04-26 20:49:00,204.784,204.794,204.761,204.78,176899998.0
2006-04-26 20:50:00,204.783,204.804,204.78,204.789,279600001.0
2006-04-26 20:51:00,204.785,204.805,204.778,204.783,165100000.0
2006-04-26 20:52:00,204.785,204.79,204.775,204.785,77500000.0
2006-04-26 20:53:00,204.775,204.791,204.756,204.764,269399999.0
2006-04-26 20:54:00,204.763,204.763,204.73,204.735,125000000.0
2006-04-26 20:55:00,204.731,204.731,204.691,204.713,365799998.0
2006-04-26 20:56:00,204.713,204.713,204.678,204.678,221300000.0
2006-04-26 20:57:00,204.668,204.698,204.64,204.64,370900002.0
2006-04-26 20:58:00,204.618,204.626,204.582,204.621,368700001.0
2006-04-26 20:59:00,204.631,204.669,204.611,204.611,536400002.0
2006-04-26 21:00:00,204.611,204.664,204.611,204.658,481099998.0
2006-04-26 21:01:00,204.652,204.658,204.623,204.623,385499999.0
2006-04-26 21:02:00,204.616,204.625,204.607,204.61,235300000.0
2006-04-26 21:03:00,204.604,204.638,204.604,204.618,237400000.0
2006-04-26 21:04:00,204.634,204.647,204.632,204.633,143900000.0
2006-04-26 21:05:00,204.632,204.655,204.624,204.645,135999999.0
2006-04-26 21:06:00,204.644,204.659,204.631,204.639,181100000.0
2006-04-26 21:07:00,204.659,204.697,204.659,204.687,197299999.0
2006-04-26 21:08:00,204.689,204.689,204.665,204.665,161500001.0
2006-04-26 21:09:00,204.673,204.68,204.666,204.677,97400000.0
2006-04-26 21:10:00,204.682,204.682,204.663,204.67,120600000.0
2006-04-26 21:11:00,204.673,204.683,204.668,204.668,84700000.0
2006-04-26 21:12:00,204.677,204.739,204.677,204.725,114499998.0
2006-04-26 21:13:00,204.741,204.747,204.72,204.735,182400000.0
2006-04-26 21:14:00,204.746,204.763,204.737,204.737,334600000.0
2006-04-26 21:15:00,204.728,204.734,204.714,204.722,292600001.0
2006-04-26 21:16:00,204.723,204.753,204.722,204.723,101000001.0
2006-04-26 21:17:00,204.727,204.752,204.722,204.742,256500002.0
2006-04-26 21:18:00,204.744,204.752,204.72,204.74,199000000.0
2006-04-26 21:19:00,204.741,204.757,204.734,204.753,186400000.0
2006-04-26 21:20:00,204.755,204.76,204.732,204.743,347900001.0
2006-04-26 21:21:00,204.738,204.766,204.738,204.765,297299999.0
2006-04-26 21:22:00,204.775,204.775,204.737,204.737,171700000.0
2006-04-26 21:23:00,204.731,204.731,204.715,204.722,145200000.0
2006-04-26 21:24:00,204.72,204.728,204.699,204.719,267799999.0
2006-04-26 21:25:00,204.712,204.742,204.712,204.736,336800000.0
2006-04-26 21:26:00,204.74,204.746,204.728,204.73,120100001.0
2006-04-26 21:27:00,204.738,204.74,204.723,204.74,141200000.0
2006-04-26 21:28:00,204.746,204.746,204.732,204.735,167799998.0
2006-04-26 21:29:00,204.738,204.746,204.73,204.733,73600001.0
2006-04-26 21:30:00,204.728,204.728,204.687,204.687,96700000.0
2006-04-26 21:31:00,204.655,204.672,204.642,204.642,67000000.0
2006-04-26 21:32:00,204.645,204.678,204.645,204.678,82100000.0
2006-04-26 21:33:00,204.676,204.679,204.659,204.663,127400000.0
2006-04-26 21:34:00,204.66,204.663,204.647,204.653,117300000.0
2006-04-26 21:35:00,204.65,204.68,204.65,204.68,42600000.0
2006-04-26 21:36:00,204.696,204.718,204.688,204.703,63400000.0
2006-04-26 21:37:00,204.699,204.71,204.692,204.698,102400000.0
2006-04-26 21:38:00,204.692,204.712,204.692,204.698,50500000.0
2006-04-26 21:39:00,204.714,204.73,204.704,204.728,57100000.0
2006-04-26 21:40:00,204.725,204.725,204.706,204.712,32400000.0
2006-04-26 21:41:00,204.709,204.727,204.707,204.712,33800000.0
2006-04-26 21:42:00,204.716,204.729,204.704,204.723,196900000.0
2006-04-26 21:43:00,204.725,204.725,204.698,204.698,46000000.0
2006-04-26 21:44:00,204.698,204.725,204.688,204.696,299200003.0
2006-04-26 21:45:00,204.699,204.713,204.699,204.709,60600000.0
2006-04-26 21:46:00,204.71,204.716,204.7,204.707,86400000.0
2006-04-26 21:47:00,204.713,204.716,204.699,204.7,95499999.0
2006-04-26 21:48:00,204.701,204.714,204.693,204.694,138099999.0
2006-04-26 21:49:00,204.681,204.698,204.681,204.692,82700001.0
2006-04-26 21:50:00,204.718,204.722,204.697,204.697,41500000.0
2006-04-26 21:51:00,204.69,204.694,204.682,204.682,105599999.0
2006-04-26 21:52:00,204.687,204.71,204.687,204.71,16000000.0
2006-04-26 21:53:00,204.717,204.717,204.7,204.7,36800000.0
2006-04-26 21:54:00,204.699,204.709,204.686,204.688,94099999.0
2006-04-26 21:55:00,204.684,204.698,204.684,204.694,73199999.0
2006-04-26 21:56:00,204.7,204.704,204.683,204.683,26800000.0
2006-04-26 21:57:00,204.677,204.701,204.675,204.695,58600000.0
2006-04-26 21:58:00,204.689,204.689,204.66,204.673,52900000.0
2006-04-26 21:59:00,204.681,204.69,204.662,204.671,173400001.0
2006-04-26 22:00:00,204.663,204.703,204.663,204.703,243599999.0
2006-04-26 22:01:00,204.713,204.732,204.693,204.724,190499999.0
2006-04-26 22:02:00,204.708,204.708,204.691,204.692,300100000.0
2006-04-26 22:03:00,204.69,204.69,204.67,204.67,88199999.0
2006-04-26 22:04:00,204.665,204.682,204.657,204.659,145500001.0
2006-04-26 22:05:00,204.652,204.655,204.643,204.649,73800001.0
2006-04-26 22:06:00,204.65,204.653,204.649,204.65,34699999.0
2006-04-26 22:07:00,204.646,204.659,204.646,204.652,86600000.0
2006-04-26 22:08:00,204.648,204.65,204.635,204.64,55200000.0
2006-04-26 22:09:00,204.637,204.646,204.627,204.646,52200000.0
2006-04-26 22:10:00,204.65,204.655,204.645,204.65,27700000.0
2006-04-26 22:11:00,204.646,204.656,204.638,204.638,77700000.0
2006-04-26 22:12:00,204.646,204.649,204.642,204.649,111300000.0
2006-04-26 22:13:00,204.66,204.673,204.656,204.672,31500000.0
2006-04-26 22:14:00,204.675,204.675,204.66,204.66,29000000.0
2006-04-26 22:15:00,204.661,204.681,204.647,204.647,178399999.0
2006-04-26 22:16:00,204.651,204.656,204.639,204.645,180800000.0
2006-04-26 22:17:00,204.645,204.655,204.645,204.645,77400000.0
2006-04-26 22:18:00,204.645,204.645,204.637,204.637,63000000.0
2006-04-26 22:19:00,204.635,204.645,204.63,204.635,74500001.0
2006-04-26 22:20:00,204.635,204.644,204.611,204.644,58300000.0
2006-04-26 22:21:00,204.65,204.66,204.642,204.642,38400001.0
2006-04-26 22:22:00,204.643,204.652,204.622,204.622,71400001.0
2006-04-26 22:23:00,204.617,204.64,204.617,204.62,98900001.0
2006-04-26 22:24:00,204.631,204.644,204.618,204.631,93800000.0
2006-04-26 22:25:00,204.613,204.619,204.606,204.619,72700000.0
2006-04-26 22:26:00,204.615,204.615,204.59,204.595,40600000.0
2006-04-26 22:27:00,204.598,204.612,204.591,204.596,217200001.0
2006-04-26 22:28:00,204.611,204.627,204.605,204.619,40700000.0
2006-04-26 22:29:00,204.615,204.617,204.605,204.61,190999998.0
2006-04-26 22:30:00,204.607,204.607,204.599,204.6,33100000.0
2006-04-26 22:31:00,204.588,204.588,204.547,204.553,61800000.0
2006-04-26 22:32:00,204.559,204.578,204.542,204.562,119600001.0
2006-04-26 22:33:00,204.574,204.579,204.555,204.558,206499999.0
2006-04-26 22:34:00,204.553,204.573,204.553,204.557,238900001.0
2006-04-26 22:35:00,204.569,204.589,204.569,204.582,39900000.0
2006-04-26 22:36:00,204.581,204.591,204.565,204.565,108299999.0
2006-04-26 22:37:00,204.567,204.579,204.557,204.579,91400001.0
2006-04-26 22:38:00,204.609,204.614,204.6,204.6,16400000.0
2006-04-26 22:39:00,204.598,204.613,204.589,204.589,50600000.0
2006-04-26 22:40:00,204.595,204.631,204.595,204.62,43200000.0
2006-04-26 22:41:00,204.64,204.673,204.64,204.665,49300000.0
2006-04-26 22:42:00,204.669,204.669,204.656,204.656,28800000.0
2006-04-26 22:43:00,204.659,204.667,204.651,204.667,62000000.0
2006-04-26 22:44:00,204.667,204.67,204.644,204.649,95200000.0
2006-04-26 22:45:00,204.65,204.65,204.62,204.626,96000000.0
2006-04-26 22:46:00,204.614,204.644,204.614,204.644,47300000.0
2006-04-26 22:47:00,204.642,204.655,204.637,204.65,53600000.0
2006-04-26 22:48:00,204.662,204.674,204.647,204.647,110200000.0
2006-04-26 22:49:00,204.635,204.647,204.632,204.633,44700000.0
2006-04-26 22:50:00,204.641,204.65,204.64,204.641,35300000.0
2006-04-26 22:51:00,204.632,204.632,204.608,204.622,87600002.0
2006-04-26 22:52:00,204.617,204.631,204.617,204.628,59599999.0
2006-04-26 22:53:00,204.638,204.666,204.638,204.666,86900000.0
2006-04-26 22:54:00,204.668,204.676,204.664,204.674,75300001.0
2006-04-26 22:55:00,204.667,204.699,204.662,204.699,85600001.0
2006-04-26 22:56:00,204.698,204.7,204.672,204.672,96300000.0
2006-04-26 22:57:00,204.681,204.707,204.679,204.692,112500001.0
2006-04-26 22:58:00,204.702,204.714,204.682,204.682,43200000.0
2006-04-26 22:59:00,204.675,204.694,204.671,204.689,70400001.0
2006-04-26 23:00:00,204.678,204.678,204.554,204.622,67099999.0
2006-04-26 23:01:00,204.633,204.674,204.627,204.657,38800000.0
2006-04-26 23:02:00,204.632,204.651,204.606,204.606,63500001.0
2006-04-26 23:03:00,204.603,204.649,204.591,204.61,50400000.0
2006-04-26 23:04:00,204.65,204.739,204.65,204.702,45900000.0
2006-04-26 23:05:00,204.697,204.721,204.645,204.646,21000000.0
2006-04-26 23:06:00,204.672,204.672,204.611,204.63,54200000.0
2006-04-26 23:07:00,204.623,204.644,204.618,204.644,87900001.0
2006-04-26 23:08:00,204.632,204.636,204.539,204.609,38900000.0
2006-04-26 23:09:00,204.581,204.6,204.535,204.583,67100001.0
2006-04-26 23:10:00,204.565,204.633,204.559,204.611,55899999.0
2006-04-26 23:11:00,204.619,204.643,204.586,204.631,50300000.0
2006-04-26 23:12:00,204.677,204.687,204.619,204.619,14100000.0
2006-04-26 23:13:00,204.619,204.631,204.585,204.59,72599998.0
2006-04-26 23:14:00,204.57,204.613,204.538,204.584,123599999.0
2006-04-26 23:15:00,204.55,204.637,204.55,204.6,50200000.0
2006-04-26 23:16:00,204.597,204.608,204.535,204.543,31600000.0
2006-04-26 23:17:00,204.533,204.615,204.527,204.586,36300000.0
2006-04-26 23:18:00,204.57,204.616,204.551,204.614,63600001.0
2006-04-26 23:19:00,204.566,204.616,204.554,204.616,49400000.0
2006-04-26 23:20:00,204.575,204.627,204.569,204.6,86600001.0
2006-04-26 23:21:00,204.608,204.695,204.588,204.669,81800001.0
2006-04-26 23:22:00,204.664,204.692,204.651,204.684,56700000.0
2006-04-26 23:23:00,204.689,204.701,204.662,204.691,65700000.0
2006-04-26 23:24:00,204.692,204.717,204.667,204.7,28200000.0
2006-04-26 23:25:00,204.704,204.724,204.67,204.695,62200000.0
2006-04-26 23:26:00,204.676,204.706,204.672,204.706,50600000.0
2006-04-26 23:27:00,204.72,204.74,204.708,204.74,47700000.0
2006-04-26 23:28:00,204.719,204.731,204.681,204.698,44900000.0
2006-04-26 23:29:00,204.698,204.718,204.695,204.699,25700000.0
2006-04-26 23:30:00,204.731,204.731,204.719,204.723,65600001.0
2006-04-26 23:31:00,204.724,204.749,204.722,204.724,56500000.0
2006-04-26 23:32:00,204.739,204.763,204.724,204.745,41600001.0
2006-04-26 23:33:00,204.756,204.768,204.756,204.76,55000000.0
2006-04-26 23:34:00,204.766,204.774,204.761,204.761,20600000.0
2006-04-26 23:35:00,204.765,204.791,204.76,204.785,51800001.0
2006-04-26 23:36:00,204.795,204.805,204.79,204.8,57700000.0
2006-04-26 23:37:00,204.797,204.827,204.797,204.8,58399999.0
2006-04-26 23:38:00,204.802,204.802,204.783,204.785,42999999.0
2006-04-26 23:39:00,204.796,204.817,204.796,204.81,61000000.0
2006-04-26 23:40:00,204.809,204.817,204.8,204.8,72500000.0
2006-04-26 23:41:00,204.814,204.822,204.803,204.818,43600000.0
2006-04-26 23:42:00,204.807,204.827,204.784,204.797,54599999.0
2006-04-26 23:43:00,204.795,204.818,204.792,204.805,61200001.0
2006-04-26 23:44:00,204.784,204.825,204.777,204.778,47700000.0
2006-04-26 23:45:00,204.77,204.772,204.733,204.733,61900000.0
2006-04-26 23:46:00,204.723,204.753,204.717,204.753,40600000.0
2006-04-26 23:47:00,204.709,204.709,204.64,204.64,16000000.0
2006-04-26 23:48:00,204.642,204.675,204.642,204.675,14300000.0
2006-04-26 23:49:00,204.681,204.712,204.678,204.712,86200001.0
2006-04-26 23:50:00,204.717,204.733,204.715,204.733,53300000.0
2006-04-26 23:51:00,204.733,204.742,204.722,204.742,21200000.0
2006-04-26 23:52:00,204.732,204.733,204.706,204.706,17500000.0
2006-04-26 23:53:00,204.705,204.71,204.69,204.69,85600001.0
2006-04-26 23:54:00,204.7,204.71,204.69,204.695,95200001.0
2006-04-26 23:55:00,204.7,204.71,204.695,204.7,43400001.0
2006-04-26 23:56:00,204.72,204.736,204.712,204.736,28400000.0
2006-04-26 23:57:00,204.73,204.745,204.727,204.735,57400000.0
2006-04-26 23:58:00,204.735,204.735,204.723,204.727,98300001.0
2006-04-26 23:59:00,204.743,204.747,204.737,204.747,31900000.0
2006-04-27 00:00:00,204.775,204.802,204.775,204.793,48100000.0
2006-04-27 00:01:00,204.782,204.797,204.782,204.797,38000000.0
2006-04-27 00:02:00,204.787,204.81,204.778,204.81,36800001.0
2006-04-27 00:03:00,204.802,204.815,204.779,204.779,43299999.0
2006-04-27 00:04:00,204.758,204.762,204.75,204.753,45600000.0
2006-04-27 00:05:00,204.754,204.767,204.749,204.752,39800000.0
2006-04-27 00:06:00,204.756,204.756,204.729,204.743,25800000.0
2006-04-27 00:07:00,204.745,204.745,204.712,204.738,19200000.0
2006-04-27 00:08:00,204.74,204.755,204.729,204.755,58800000.0
2006-04-27 00:09:00,204.747,204.756,204.73,204.756,58500000.0
2006-04-27 00:10:00,204.747,204.747,204.731,204.731,39600000.0
2006-04-27 00:11:00,204.728,204.741,204.724,204.731,43500000.0
2006-04-27 00:12:00,204.727,204.736,204.717,204.72,58700000.0
2006-04-27 00:13:00,204.713,204.744,204.713,204.73,33300000.0
2006-04-27 00:14:00,204.742,204.742,204.707,204.722,55100000.0
2006-04-27 00:15:00,204.718,204.739,204.714,204.722,44000000.0
2006-04-27 00:16:00,204.725,204.735,204.692,204.692,113899999.0
2006-04-27 00:17:00,204.684,204.684,204.67,204.679,50700000.0
2006-04-27 00:18:00,204.679,204.708,204.673,204.683,85900000.0
2006-04-27 00:19:00,204.692,204.722,204.692,204.715,52299999.0
2006-04-27 00:20:00,204.708,204.713,204.69,204.69,34600000.0
2006-04-27 00:21:00,204.701,204.721,204.695,204.718,41500000.0
2006-04-27 00:22:00,204.716,204.73,204.7,204.7,12400000.0
2006-04-27 00:23:00,204.714,204.714,204.694,204.701,92200001.0
2006-04-27 00:24:00,204.716,204.726,204.715,204.715,75399999.0
2006-04-27 00:25:00,204.72,204.73,204.71,204.72,25400000.0
2006-04-27 00:26:00,204.721,204.73,204.712,204.712,54200000.0
2006-04-27 00:27:00,204.719,204.755,204.719,204.755,103400001.0
2006-04-27 00:28:00,204.763,204.774,204.76,204.771,22100000.0
2006-04-27 00:29:00,204.762,204.771,204.756,204.768,29300000.0
2006-04-27 00:30:00,204.765,204.781,204.765,204.781,19400000.0
2006-04-27 00:31:00,204.787,204.792,204.769,204.769,28400000.0
2006-04-27 00:32:00,204.767,204.785,204.762,204.785,36700000.0
2006-04-27 00:33:00,204.785,204.785,204.765,204.765,28200000.0
2006-04-27 00:34:00,204.772,204.783,204.772,204.78,34300000.0
2006-04-27 00:35:00,204.766,204.778,204.763,204.772,77400000.0
2006-04-27 00:36:00,204.752,204.758,204.736,204.742,50699999.0
2006-04-27 00:37:00,204.74,204.745,204.735,204.74,35500000.0
2006-04-27 00:38:00,204.743,204.764,204.743,204.764,43000000.0
2006-04-27 00:39:00,204.757,204.757,204.727,204.727,36700000.0
2006-04-27 00:40:00,204.73,204.738,204.714,204.738,22300000.0
2006-04-27 00:41:00,204.748,204.753,204.745,204.753,54500001.0
2006-04-27 00:42:00,204.755,204.777,204.746,204.763,35400000.0
2006-04-27 00:43:00,204.775,204.775,204.762,204.765,23500000.0
2006-04-27 00:44:00,204.775,204.775,204.76,204.775,82600000.0
2006-04-27 00:45:00,204.775,204.795,204.765,204.795,48600001.0
2006-04-27 00:46:00,204.789,204.805,204.789,204.792,31700000.0
2006-04-27 00:47:00,204.783,204.783,204.754,204.755,46300000.0
2006-04-27 00:48:00,204.753,204.753,204.716,204.725,33200000.0
2006-04-27 00:49:00,204.722,204.737,204.722,204.723,45200000.0
2006-04-27 00:50:00,204.74,204.74,204.71,204.725,48900000.0
2006-04-27 00:51:00,204.725,204.755,204.725,204.75,46700000.0
2006-04-27 00:52:00,204.756,204.756,204.73,204.73,17800000.0
2006-04-27 00:53:00,204.731,204.759,204.731,204.759,40200000.0
2006-04-27 00:54:00,204.746,204.765,204.746,204.753,42200000.0
2006-04-27 00:55:00,204.749,204.759,204.746,204.751,68000000.0
2006-04-27 00:56:00,204.749,204.749,204.738,204.741,26800000.0
2006-04-27 00:57:00,204.745,204.748,204.731,204.748,27200000.0
2006-04-27 00:58:00,204.726,204.743,204.726,204.73,60900001.0
2006-04-27 00:59:00,204.735,204.739,204.715,204.728,18800000.0
2006-04-27 01:00:00,204.739,204.75,204.727,204.75,63600000.0
2006-04-27 01:01:00,204.755,204.757,204.75,204.755,47200001.0
2006-04-27 01:02:00,204.765,204.784,204.758,204.784,59799999.0
2006-04-27 01:03:00,204.766,204.826,204.766,204.826,31299999.0
2006-04-27 01:04:00,204.831,204.838,204.806,204.806,71299999.0
2006-04-27 01:05:00,204.806,204.838,204.8,204.8,44100000.0
2006-04-27 01:06:00,204.812,204.833,204.812,204.814,26300000.0
2006-04-27 01:07:00,204.821,204.821,204.76,204.76,46300000.0
2006-04-27 01:08:00,204.76,204.772,204.76,204.763,23000000.0
2006-04-27 01:09:00,204.766,204.766,204.747,204.747,54300000.0
2006-04-27 01:10:00,204.757,204.774,204.757,204.759,60700000.0
2006-04-27 01:11:00,204.768,204.78,204.76,204.768,52100000.0
2006-04-27 01:12:00,204.776,204.776,204.757,204.757,38100000.0
2006-04-27 01:13:00,204.764,204.787,204.764,204.769,52700000.0
2006-04-27 01:14:00,204.77,204.798,204.77,204.774,49299999.0
2006-04-27 01:15:00,204.794,204.823,204.788,204.795,61099999.0
2006-04-27 01:16:00,204.786,204.807,204.784,204.802,78299999.0
2006-04-27 01:17:00,204.799,204.805,204.775,204.804,46000000.0
2006-04-27 01:18:00,204.812,204.818,204.8,204.81,101800000.0
2006-04-27 01:19:00,204.809,204.864,204.809,204.858,29100000.0
2006-04-27 01:20:00,204.854,204.854,204.823,204.823,44600000.0
2006-04-27 01:21:00,204.828,204.832,204.817,204.83,46000000.0
2006-04-27 01:22:00,204.844,204.862,204.84,204.843,46300000.0
2006-04-27 01:23:00,204.835,204.858,204.835,204.842,37400000.0
2006-04-27 01:24:00,204.845,204.85,204.835,204.847,32000000.0
2006-04-27 01:25:00,204.835,204.845,204.828,204.845,44100001.0
2006-04-27 01:26:00,204.838,204.851,204.832,204.839,53900000.0
2006-04-27 01:27:00,204.835,204.839,204.808,204.808,63000000.0
2006-04-27 01:28:00,204.808,204.827,204.808,204.827,12400000.0
2006-04-27 01:29:00,204.829,204.843,204.816,204.822,45800000.0
2006-04-27 01:30:00,204.825,204.826,204.805,204.805,36400000.0
2006-04-27 01:31:00,204.764,204.767,204.723,204.723,49000001.0
2006-04-27 01:32:00,204.738,204.756,204.735,204.755,32400000.0
2006-04-27 01:33:00,204.747,204.747,204.721,204.73,59600000.0
2006-04-27 01:34:00,204.743,204.743,204.717,204.717,40600000.0
2006-04-27 01:35:00,204.715,204.724,204.71,204.721,39900000.0
2006-04-27 01:36:00,204.732,204.74,204.73,204.73,56700000.0
2006-04-27 01:37:00,204.745,204.749,204.743,204.744,27800000.0
2006-04-27 01:38:00,204.738,204.755,204.725,204.725,55300000.0
2006-04-27 01:39:00,204.724,204.757,204.721,204.738,69199999.0
2006-04-27 01:40:00,204.734,204.754,204.728,204.728,39900000.0
2006-04-27 01:41:00,204.73,204.747,204.73,204.732,42000000.0
2006-04-27 01:42:00,204.743,204.746,204.731,204.745,51300000.0
2006-04-27 01:43:00,204.732,204.753,204.732,204.74,44300000.0
2006-04-27 01:44:00,204.74,204.76,204.733,204.741,23600001.0
2006-04-27 01:45:00,204.74,204.756,204.734,204.744,41800000.0
2006-04-27 01:46:00,204.736,204.743,204.716,204.735,73700001.0
2006-04-27 01:47:00,204.719,204.732,204.719,204.731,63500000.0
2006-04-27 01:48:00,204.74,204.752,204.74,204.752,18800000.0
2006-04-27 01:49:00,204.779,204.779,204.745,204.745,42699999.0
2006-04-27 01:50:00,204.745,204.773,204.738,204.77,103300001.0
2006-04-27 01:51:00,204.761,204.782,204.761,204.772,39400000.0
2006-04-27 01:52:00,204.749,204.753,204.732,204.739,41399999.0
2006-04-27 01:53:00,204.718,204.73,204.717,204.727,34100000.0
2006-04-27 01:54:00,204.739,204.751,204.731,204.731,61400001.0
2006-04-27 01:55:00,204.725,204.728,204.689,204.689,47900000.0
2006-04-27 01:56:00,204.684,204.692,204.65,204.65,42200000.0
2006-04-27 01:57:00,204.664,204.74,204.664,204.736,105500001.0
2006-04-27 01:58:00,204.739,204.739,204.729,204.729,22300000.0
2006-04-27 01:59:00,204.738,204.779,204.738,204.757,51000000.0
2006-04-27 02:00:00,204.775,204.784,204.763,204.771,67200000.0
2006-04-27 02:01:00,204.77,204.787,204.762,204.762,47700000.0
2006-04-27 02:02:00,204.78,204.78,204.761,204.764,19500000.0
2006-04-27 02:03:00,204.758,204.766,204.75,204.756,48599999.0
2006-04-27 02:04:00,204.755,204.755,204.712,204.712,43900000.0
2006-04-27 02:05:00,204.703,204.703,204.671,204.675,55800001.0
2006-04-27 02:06:00,204.681,204.694,204.681,204.685,68000000.0
2006-04-27 02:07:00,204.694,204.716,204.694,204.702,24300000.0
2006-04-27 02:08:00,204.71,204.724,204.696,204.71,49600000.0
2006-04-27 02:09:00,204.717,204.731,204.71,204.71,50000001.0
2006-04-27 02:10:00,204.714,204.722,204.702,204.715,51200000.0
2006-04-27 02:11:00,204.708,204.73,204.703,204.73,79100000.0
2006-04-27 02:12:00,204.73,204.751,204.724,204.751,54400001.0
2006-04-27 02:13:00,204.747,204.756,204.744,204.752,72800000.0
2006-04-27 02:14:00,204.764,204.782,204.754,204.754,73900001.0
2006-04-27 02:15:00,204.75,204.767,204.741,204.76,34800000.0
2006-04-27 02:16:00,204.765,204.787,204.765,204.783,34700000.0
2006-04-27 02:17:00,204.791,204.791,204.765,204.772,24200000.0
2006-04-27 02:18:00,204.758,204.773,204.75,204.773,69299999.0
2006-04-27 02:19:00,204.773,204.797,204.773,204.778,64900000.0
2006-04-27 02:20:00,204.786,204.798,204.786,204.793,75299999.0
2006-04-27 02:21:00,204.803,204.803,204.795,204.795,49600001.0
2006-04-27 02:22:00,204.792,204.831,204.792,204.808,48600000.0
2006-04-27 02:23:00,204.813,204.829,204.808,204.817,87299998.0
2006-04-27 02:24:00,204.813,204.829,204.813,204.82,71500002.0
2006-04-27 02:25:00,204.823,204.823,204.799,204.809,65399999.0
2006-04-27 02:26:00,204.804,204.804,204.75,204.78,85600002.0
2006-04-27 02:27:00,204.78,204.799,204.763,204.799,56300000.0
2006-04-27 02:28:00,204.795,204.802,204.773,204.792,55700000.0
2006-04-27 02:29:00,204.801,204.82,204.79,204.82,13500000.0
2006-04-27 02:30:00,204.835,204.844,204.813,204.813,50500001.0
2006-04-27 02:31:00,204.843,204.843,204.827,204.84,61600000.0
2006-04-27 02:32:00,204.845,204.854,204.832,204.832,15900000.0
2006-04-27 02:33:00,204.837,204.854,204.837,204.848,47700001.0
2006-04-27 02:34:00,204.85,204.85,204.831,204.835,44300000.0
2006-04-27 02:35:00,204.826,204.84,204.821,204.829,85200001.0
2006-04-27 02:36:00,204.823,204.834,204.823,204.824,58900000.0
2006-04-27 02:37:00,204.813,204.825,204.8,204.82,52900000.0
2006-04-27 02:38:00,204.813,204.829,204.812,204.821,61100001.0
2006-04-27 02:39:00,204.84,204.857,204.832,204.857,62499999.0
2006-04-27 02:40:00,204.852,204.852,204.83,204.835,63900000.0
2006-04-27 02:41:00,204.853,204.853,204.824,204.84,45200000.0
2006-04-27 02:42:00,204.847,204.847,204.813,204.813,33100000.0
2006-04-27 02:43:00,204.833,204.844,204.82,204.835,36500000.0
2006-04-27 02:44:00,204.821,204.834,204.815,204.821,41100000.0
2006-04-27 02:45:00,204.796,204.803,204.779,204.782,54500000.0
2006-04-27 02:46:00,204.765,204.777,204.764,204.77,62300001.0
2006-04-27 02:47:00,204.782,204.785,204.767,204.783,24700000.0
2006-04-27 02:48:00,204.781,204.803,204.75,204.75,48700000.0
2006-04-27 02:49:00,204.741,204.741,204.723,204.733,36600000.0
2006-04-27 02:50:00,204.732,204.74,204.72,204.73,58000000.0
2006-04-27 02:51:00,204.749,204.754,204.726,204.731,33600000.0
2006-04-27 02:52:00,204.708,204.737,204.705,204.737,70200000.0
2006-04-27 02:53:00,204.749,204.825,204.749,204.809,86100001.0
2006-04-27 02:54:00,204.807,204.844,204.807,204.844,37800000.0
2006-04-27 02:55:00,204.818,204.838,204.809,204.838,33900000.0
2006-04-27 02:56:00,204.83,204.83,204.811,204.827,96800001.0
2006-04-27 02:57:00,204.831,204.839,204.816,204.839,40200000.0
2006-04-27 02:58:00,204.848,204.871,204.838,204.85,59300001.0
2006-04-27 02:59:00,204.828,204.835,204.815,204.835,84800001.0
2006-04-27 03:00:00,204.835,204.873,204.835,204.869,80000000.0
2006-04-27 03:01:00,204.88,204.88,204.851,204.865,34800000.0
2006-04-27 03:02:00,204.867,204.867,204.83,204.83,59199999.0
2006-04-27 03:03:00,204.841,204.853,204.832,204.832,27800000.0
2006-04-27 03:04:00,204.834,204.85,204.826,204.838,62500000.0
2006-04-27 03:05:00,204.838,204.869,204.838,204.869,31900000.0
2006-04-27 03:06:00,204.86,204.86,204.829,204.859,65300000.0
2006-04-27 03:07:00,204.828,204.828,204.795,204.795,23000000.0
2006-04-27 03:08:00,204.813,204.831,204.813,204.82,31600000.0
2006-04-27 03:09:00,204.825,204.825,204.791,204.811,60200000.0
2006-04-27 03:10:00,204.805,204.831,204.783,204.783,53900001.0
2006-04-27 03:11:00,204.788,204.829,204.775,204.819,60100000.0
2006-04-27 03:12:00,204.839,204.843,204.83,204.843,67100001.0
2006-04-27 03:13:00,204.859,204.859,204.835,204.851,46900000.0
2006-04-27 03:14:00,204.868,204.876,204.847,204.852,83299999.0
2006-04-27 03:15:00,204.853,204.878,204.846,204.878,29800000.0
2006-04-27 03:16:00,204.881,204.891,204.862,204.879,19800000.0
2006-04-27 03:17:00,204.873,204.887,204.858,204.872,76500001.0
2006-04-27 03:18:00,204.876,204.886,204.846,204.847,22700000.0
2006-04-27 03:19:00,204.84,204.85,204.835,204.845,88799999.0
2006-04-27 03:20:00,204.84,204.858,204.84,204.844,37800000.0
2006-04-27 03:21:00,204.849,204.85,204.8,204.8,77200000.0
2006-04-27 03:22:00,204.786,204.8,204.784,204.784,84699999.0
2006-04-27 03:23:00,204.801,204.801,204.761,204.761,45900000.0
2006-04-27 03:24:00,204.765,204.765,204.712,204.743,48400000.0
2006-04-27 03:25:00,204.745,204.776,204.744,204.775,54000001.0
2006-04-27 03:26:00,204.778,204.792,204.767,204.78,36600000.0
2006-04-27 03:27:00,204.78,204.791,204.78,204.787,35100000.0
2006-04-27 03:28:00,204.8,204.811,204.79,204.808,32200000.0
2006-04-27 03:29:00,204.806,204.806,204.79,204.799,61400000.0
2006-04-27 03:30:00,204.795,204.819,204.787,204.787,57399999.0
2006-04-27 03:31:00,204.796,204.796,204.771,204.786,58499999.0
2006-04-27 03:32:00,204.781,204.781,204.762,204.762,60900000.0
2006-04-27 03:33:00,204.753,204.765,204.747,204.755,77900001.0
2006-04-27 03:34:00,204.756,204.769,204.742,204.76,40900000.0
2006-04-27 03:35:00,204.749,204.764,204.749,204.755,38700000.0
2006-04-27 03:36:00,204.754,204.756,204.722,204.722,48600000.0
2006-04-27 03:37:00,204.758,204.791,204.758,204.79,25000000.0
2006-04-27 03:38:00,204.799,204.808,204.777,204.807,27400000.0
2006-04-27 03:39:00,204.801,204.805,204.79,204.805,26000000.0
2006-04-27 03:40:00,204.787,204.803,204.782,204.803,54200000.0
2006-04-27 03:41:00,204.801,204.801,204.774,204.782,50500000.0
2006-04-27 03:42:00,204.785,204.821,204.785,204.813,75600001.0
2006-04-27 03:43:00,204.827,204.848,204.827,204.838,71400000.0
2006-04-27 03:44:00,204.84,204.84,204.795,204.795,63000000.0
2006-04-27 03:45:00,204.785,204.791,204.778,204.79,44200000.0
2006-04-27 03:46:00,204.78,204.795,204.78,204.785,56200000.0
2006-04-27 03:47:00,204.798,204.801,204.772,204.785,86900000.0
2006-04-27 03:48:00,204.773,204.799,204.773,204.799,37000000.0
2006-04-27 03:49:00,204.8,204.803,204.783,204.787,34000000.0
2006-04-27 03:50:00,204.791,204.793,204.782,204.782,14200000.0
2006-04-27 03:51:00,204.775,204.775,204.754,204.76,35100000.0
2006-04-27 03:52:00,204.747,204.765,204.737,204.737,33100000.0
2006-04-27 03:53:00,204.736,204.753,204.736,204.745,28000000.0
2006-04-27 03:54:00,204.747,204.748,204.737,204.74,23500000.0
2006-04-27 03:55:00,204.74,204.765,204.732,204.765,49600000.0
2006-04-27 03:56:00,204.752,204.778,204.752,204.768,99000001.0
2006-04-27 03:57:00,204.77,204.804,204.752,204.752,42600000.0
2006-04-27 03:58:00,204.744,204.756,204.744,204.756,47200000.0
2006-04-27 03:59:00,204.749,204.767,204.748,204.762,49099999.0
2006-04-27 04:00:00,204.752,204.763,204.739,204.763,15000000.0
2006-04-27 04:01:00,204.762,204.762,204.749,204.749,40999999.0
2006-04-27 04:02:00,204.744,204.771,204.744,204.751,38200000.0
2006-04-27 04:03:00,204.754,204.758,204.751,204.758,10700000.0
2006-04-27 04:04:00,204.751,204.753,204.739,204.753,46100000.0
2006-04-27 04:05:00,204.759,204.774,204.754,204.768,94100000.0
2006-04-27 04:06:00,204.775,204.775,204.765,204.77,54900000.0
2006-04-27 04:07:00,204.775,204.775,204.757,204.757,17500000.0
2006-04-27 04:08:00,204.78,204.78,204.765,204.78,41400000.0
2006-04-27 04:09:00,204.772,204.791,204.772,204.774,104500002.0
2006-04-27 04:10:00,204.779,204.78,204.754,204.769,31500000.0
2006-04-27 04:11:00,204.773,204.791,204.772,204.791,27900000.0
2006-04-27 04:12:00,204.782,204.807,204.76,204.76,60600000.0
2006-04-27 04:13:00,204.751,204.757,204.749,204.757,33100000.0
2006-04-27 04:14:00,204.757,204.785,204.757,204.785,57300000.0
2006-04-27 04:15:00,204.788,204.788,204.766,204.779,54500000.0
2006-04-27 04:16:00,204.762,204.781,204.76,204.778,42200000.0
2006-04-27 04:17:00,204.784,204.798,204.766,204.775,60700000.0
2006-04-27 04:18:00,204.771,204.784,204.761,204.784,29300000.0
2006-04-27 04:19:00,204.783,204.783,204.757,204.781,39900000.0
2006-04-27 04:20:00,204.772,204.778,204.758,204.758,52100000.0
2006-04-27 04:21:00,204.759,204.776,204.759,204.776,15100000.0
2006-04-27 04:22:00,204.769,204.776,204.756,204.756,36100000.0
2006-04-27 04:23:00,204.769,204.776,204.755,204.755,59000000.0
2006-04-27 04:24:00,204.75,204.76,204.743,204.76,75899999.0
2006-04-27 04:25:00,204.746,204.761,204.746,204.758,40400000.0
2006-04-27 04:26:00,204.751,204.751,204.701,204.711,63399999.0
2006-04-27 04:27:00,204.697,204.72,204.693,204.706,36100000.0
2006-04-27 04:28:00,204.7,204.716,204.7,204.706,30400000.0
2006-04-27 04:29:00,204.711,204.713,204.702,204.702,49500000.0
2006-04-27 04:30:00,204.707,204.713,204.702,204.71,48500000.0
2006-04-27 04:31:00,204.719,204.726,204.71,204.726,42700000.0
2006-04-27 04:32:00,204.729,204.732,204.717,204.719,64299999.0
2006-04-27 04:33:00,204.705,204.71,204.702,204.71,17500000.0
2006-04-27 04:34:00,204.7,204.715,204.691,204.71,26700000.0
2006-04-27 04:35:00,204.723,204.723,204.717,204.717,26700000.0
2006-04-27 04:36:00,204.735,204.735,204.703,204.722,34600000.0
2006-04-27 04:37:00,204.735,204.777,204.735,204.767,49200000.0
2006-04-27 04:38:00,204.784,204.792,204.777,204.779,32800000.0
2006-04-27 04:39:00,204.768,204.774,204.744,204.774,44300000.0
2006-04-27 04:40:00,204.771,204.771,204.743,204.747,42399999.0
2006-04-27 04:41:00,204.754,204.765,204.75,204.757,37100000.0
2006-04-27 04:42:00,204.755,204.771,204.752,204.755,65000001.0
2006-04-27 04:43:00,204.77,204.78,204.76,204.765,59700001.0
2006-04-27 04:44:00,204.775,204.775,204.747,204.752,62500000.0
2006-04-27 04:45:00,204.74,204.755,204.74,204.75,86900000.0
2006-04-27 04:46:00,204.754,204.766,204.746,204.746,14800000.0
2006-04-27 04:47:00,204.75,204.755,204.745,204.75,60799998.0
2006-04-27 04:48:00,204.767,204.778,204.762,204.77,26900000.0
2006-04-27 04:49:00,204.761,204.775,204.756,204.771,51600000.0
2006-04-27 04:50:00,204.78,204.785,204.775,204.78,30500000.0
2006-04-27 04:51:00,204.78,204.785,204.768,204.785,35000000.0
2006-04-27 04:52:00,204.78,204.785,204.77,204.78,54100000.0
2006-04-27 04:53:00,204.79,204.79,204.77,204.775,55000000.0
2006-04-27 04:54:00,204.78,204.785,204.768,204.785,71900001.0
2006-04-27 04:55:00,204.775,204.775,204.769,204.771,26600000.0
2006-04-27 04:56:00,204.785,204.795,204.78,204.78,19300000.0
2006-04-27 04:57:00,204.783,204.785,204.775,204.775,48600000.0
2006-04-27 04:58:00,204.763,204.786,204.763,204.776,45200001.0
2006-04-27 04:59:00,204.773,204.773,204.735,204.735,31500000.0
2006-04-27 05:00:00,204.743,204.773,204.741,204.773,48600000.0
2006-04-27 05:01:00,204.77,204.775,204.762,204.775,56600000.0
2006-04-27 05:02:00,204.772,204.779,204.763,204.776,31500000.0
2006-04-27 05:03:00,204.778,204.778,204.762,204.766,23800000.0
2006-04-27 05:04:00,204.766,204.777,204.759,204.776,72600000.0
2006-04-27 05:05:00,204.785,204.791,204.767,204.774,49700000.0
2006-04-27 05:06:00,204.763,204.779,204.753,204.753,81599999.0
2006-04-27 05:07:00,204.773,204.785,204.772,204.772,33300001.0
2006-04-27 05:08:00,204.772,204.787,204.772,204.772,38700000.0
2006-04-27 05:09:00,204.76,204.766,204.748,204.766,35900000.0
2006-04-27 05:10:00,204.766,204.768,204.749,204.751,96900001.0
2006-04-27 05:11:00,204.753,204.765,204.745,204.763,57000000.0
2006-04-27 05:12:00,204.747,204.765,204.745,204.758,52099999.0
2006-04-27 05:13:00,204.749,204.761,204.729,204.743,59900000.0
2006-04-27 05:14:00,204.755,204.76,204.745,204.753,90500000.0
2006-04-27 05:15:00,204.751,204.755,204.743,204.743,17100000.0
2006-04-27 05:16:00,204.757,204.774,204.753,204.773,19600000.0
2006-04-27 05:17:00,204.776,204.802,204.775,204.802,47000000.0
2006-04-27 05:18:00,204.805,204.805,204.762,204.762,50100000.0
2006-04-27 05:19:00,204.76,204.775,204.757,204.757,43300000.0
2006-04-27 05:20:00,204.775,204.781,204.77,204.781,35800000.0
2006-04-27 05:21:00,204.783,204.789,204.753,204.764,36200000.0
2006-04-27 05:22:00,204.777,204.788,204.77,204.77,62499999.0
2006-04-27 05:23:00,204.771,204.772,204.757,204.76,56400000.0
2006-04-27 05:24:00,204.769,204.77,204.755,204.76,33800000.0
2006-04-27 05:25:00,204.769,204.793,204.766,204.793,56000000.0
2006-04-27 05:26:00,204.798,204.822,204.798,204.821,46199999.0
2006-04-27 05:27:00,204.82,204.82,204.801,204.81,50200000.0
2006-04-27 05:28:00,204.812,204.812,204.793,204.798,24200000.0
2006-04-27 05:29:00,204.787,204.795,204.785,204.788,61299999.0
2006-04-27 05:30:00,204.8,204.805,204.787,204.794,68900000.0
2006-04-27 05:31:00,204.79,204.79,204.778,204.778,18100000.0
2006-04-27 05:32:00,204.798,204.804,204.79,204.79,88500000.0
2006-04-27 05:33:00,204.783,204.805,204.78,204.79,42400001.0
2006-04-27 05:34:00,204.796,204.814,204.794,204.794,58499999.0
2006-04-27 05:35:00,204.795,204.795,204.78,204.79,46499999.0
2006-04-27 05:36:00,204.787,204.81,204.787,204.795,43000000.0
2006-04-27 05:37:00,204.795,204.8,204.775,204.782,30000000.0
2006-04-27 05:38:00,204.777,204.809,204.777,204.809,35500001.0
2006-04-27 05:39:00,204.806,204.817,204.799,204.809,41500000.0
2006-04-27 05:40:00,204.805,204.811,204.79,204.811,11600000.0
2006-04-27 05:41:00,204.792,204.81,204.775,204.781,54000000.0
2006-04-27 05:42:00,204.777,204.789,204.769,204.778,27900000.0
2006-04-27 05:43:00,204.778,204.814,204.778,204.805,35500000.0
2006-04-27 05:44:00,204.823,204.823,204.807,204.823,29700000.0
2006-04-27 05:45:00,204.826,204.826,204.819,204.826,65700000.0
2006-04-27 05:46:00,204.818,204.856,204.818,204.834,54799999.0
2006-04-27 05:47:00,204.835,204.841,204.833,204.839,45100000.0
2006-04-27 05:48:00,204.84,204.84,204.814,204.832,64900000.0
2006-04-27 05:49:00,204.829,204.855,204.829,204.855,35500000.0
2006-04-27 05:50:00,204.845,204.857,204.833,204.837,62200000.0
2006-04-27 05:51:00,204.83,204.845,204.817,204.817,50000001.0
2006-04-27 05:52:00,204.844,204.854,204.826,204.844,61600000.0
2006-04-27 05:53:00,204.828,204.837,204.825,204.837,16400000.0
2006-04-27 05:54:00,204.834,204.84,204.824,204.827,19500000.0
2006-04-27 05:55:00,204.825,204.845,204.825,204.83,68400000.0
2006-04-27 05:56:00,204.83,204.84,204.82,204.825,47400000.0
2006-04-27 05:57:00,204.845,204.845,204.825,204.825,22900000.0
2006-04-27 05:58:00,204.823,204.823,204.793,204.806,44500000.0
2006-04-27 05:59:00,204.814,204.83,204.813,204.825,70600000.0
2006-04-27 06:00:00,204.83,204.84,204.815,204.822,22600000.0
2006-04-27 06:01:00,204.832,204.832,204.81,204.818,80700001.0
2006-04-27 06:02:00,204.82,204.827,204.815,204.825,29500000.0
2006-04-27 06:03:00,204.807,204.819,204.807,204.819,24800000.0
2006-04-27 06:04:00,204.82,204.829,204.814,204.826,40500000.0
2006-04-27 06:05:00,204.822,204.822,204.805,204.817,34600001.0
2006-04-27 06:06:00,204.81,204.815,204.795,204.805,96500002.0
2006-04-27 06:07:00,204.798,204.8,204.781,204.8,25100000.0
2006-04-27 06:08:00,204.789,204.792,204.783,204.784,12300000.0
2006-04-27 06:09:00,204.778,204.793,204.778,204.783,37800000.0
2006-04-27 06:10:00,204.793,204.793,204.775,204.782,45600000.0
2006-04-27 06:11:00,204.782,204.784,204.762,204.762,31200000.0
2006-04-27 06:12:00,204.763,204.775,204.763,204.775,17500000.0
2006-04-27 06:13:00,204.765,204.783,204.765,204.778,45900000.0
2006-04-27 06:14:00,204.772,204.777,204.762,204.771,84400000.0
2006-04-27 06:15:00,204.773,204.774,204.763,204.763,40600000.0
2006-04-27 06:16:00,204.761,204.764,204.752,204.761,44300000.0
2006-04-27 06:17:00,204.763,204.763,204.748,204.751,51800001.0
2006-04-27 06:18:00,204.74,204.75,204.74,204.745,31500000.0
2006-04-27 06:19:00,204.748,204.748,204.701,204.707,30800000.0
2006-04-27 06:20:00,204.716,204.716,204.696,204.708,64300000.0
2006-04-27 06:21:00,204.706,204.712,204.695,204.709,75200000.0
2006-04-27 06:22:00,204.708,204.717,204.682,204.682,26800000.0
2006-04-27 06:23:00,204.696,204.696,204.674,204.686,32900000.0
2006-04-27 06:24:00,204.686,204.724,204.686,204.724,39400000.0
2006-04-27 06:25:00,204.732,204.749,204.732,204.739,25700000.0
2006-04-27 06:26:00,204.739,204.753,204.73,204.745,89300001.0
2006-04-27 06:27:00,204.726,204.735,204.719,204.732,55200001.0
2006-04-27 06:28:00,204.727,204.729,204.716,204.72,34000000.0
2006-04-27 06:29:00,204.729,204.745,204.726,204.741,67000000.0
2006-04-27 06:30:00,204.733,204.738,204.727,204.727,39500000.0
2006-04-27 06:31:00,204.732,204.732,204.684,204.684,57199999.0
2006-04-27 06:32:00,204.686,204.709,204.686,204.688,19800000.0
2006-04-27 06:33:00,204.691,204.712,204.691,204.703,68900000.0
2006-04-27 06:34:00,204.698,204.701,204.687,204.688,37200000.0
2006-04-27 06:35:00,204.676,204.701,204.676,204.681,28700000.0
2006-04-27 06:36:00,204.69,204.697,204.685,204.695,31200000.0
2006-04-27 06:37:00,204.698,204.713,204.692,204.692,47600000.0
2006-04-27 06:38:00,204.705,204.705,204.69,204.695,27100000.0
2006-04-27 06:39:00,204.695,204.711,204.692,204.692,44100000.0
2006-04-27 06:40:00,204.685,204.702,204.685,204.702,77700000.0
2006-04-27 06:41:00,204.702,204.713,204.68,204.69,42899999.0
2006-04-27 06:42:00,204.698,204.712,204.693,204.712,68000000.0
2006-04-27 06:43:00,204.718,204.734,204.715,204.728,54900000.0
2006-04-27 06:44:00,204.735,204.752,204.735,204.752,42199999.0
2006-04-27 06:45:00,204.752,204.752,204.734,204.752,46600001.0
2006-04-27 06:46:00,204.745,204.758,204.744,204.75,72600001.0
2006-04-27 06:47:00,204.74,204.75,204.738,204.75,13200000.0
2006-04-27 06:48:00,204.759,204.76,204.73,204.748,36100000.0
2006-04-27 06:49:00,204.724,204.751,204.724,204.743,85100000.0
2006-04-27 06:50:00,204.74,204.756,204.74,204.75,41000000.0
2006-04-27 06:51:00,204.771,204.771,204.737,204.75,52100000.0
2006-04-27 06:52:00,204.752,204.759,204.75,204.759,35500000.0
2006-04-27 06:53:00,204.762,204.775,204.75,204.775,41400000.0
2006-04-27 06:54:00,204.752,204.766,204.748,204.752,50600000.0
2006-04-27 06:55:00,204.741,204.751,204.73,204.751,55300000.0
2006-04-27 06:56:00,204.761,204.761,204.738,204.752,52700000.0
2006-04-27 06:57:00,204.76,204.76,204.743,204.755,37900000.0
2006-04-27 06:58:00,204.738,204.75,204.738,204.75,44200000.0
2006-04-27 06:59:00,204.748,204.765,204.745,204.755,49800000.0
2006-04-27 07:00:00,204.738,204.738,204.717,204.719,19000000.0
2006-04-27 07:01:00,204.73,204.733,204.73,204.73,14400000.0
2006-04-27 07:02:00,204.752,204.774,204.734,204.771,41500000.0
2006-04-27 07:03:00,204.772,204.772,204.737,204.741,40500000.0
2006-04-27 07:04:00,204.734,204.763,204.734,204.747,24000000.0
2006-04-27 07:05:00,204.762,204.78,204.762,204.771,64900001.0
2006-04-27 07:06:00,204.77,204.785,204.742,204.742,70900000.0
2006-04-27 07:07:00,204.748,204.748,204.732,204.739,60300000.0
2006-04-27 07:08:00,204.755,204.755,204.712,204.713,41900000.0
2006-04-27 07:09:00,204.734,204.734,204.713,204.715,33800000.0
2006-04-27 07:10:00,204.719,204.719,204.688,204.691,37099999.0
2006-04-27 07:11:00,204.695,204.711,204.695,204.702,59700000.0
2006-04-27 07:12:00,204.704,204.726,204.704,204.708,28100000.0
2006-04-27 07:13:00,204.682,204.695,204.68,204.695,100599999.0
2006-04-27 07:14:00,204.691,204.707,204.686,204.703,67499999.0
2006-04-27 07:15:00,204.707,204.717,204.704,204.707,56300001.0
2006-04-27 07:16:00,204.725,204.725,204.72,204.72,16800000.0
2006-04-27 07:17:00,204.728,204.741,204.725,204.725,15200000.0
2006-04-27 07:18:00,204.724,204.743,204.715,204.715,36100000.0
2006-04-27 07:19:00,204.725,204.73,204.715,204.725,82300000.0
2006-04-27 07:20:00,204.725,204.734,204.725,204.733,47700001.0
2006-04-27 07:21:00,204.715,204.721,204.709,204.713,93799998.0
2006-04-27 07:22:00,204.71,204.71,204.7,204.705,25500000.0
2006-04-27 07:23:00,204.713,204.727,204.706,204.717,35200000.0
2006-04-27 07:24:00,204.711,204.72,204.704,204.72,19600000.0
2006-04-27 07:25:00,204.715,204.727,204.707,204.72,61499999.0
2006-04-27 07:26:00,204.721,204.721,204.692,204.703,23000000.0
2006-04-27 07:27:00,204.695,204.7,204.69,204.7,31400000.0
2006-04-27 07:28:00,204.702,204.704,204.668,204.67,70700000.0
2006-04-27 07:29:00,204.685,204.709,204.676,204.709,46600000.0
2006-04-27 07:30:00,204.702,204.702,204.673,204.673,23100000.0
2006-04-27 07:31:00,204.686,204.732,204.668,204.732,81200000.0
2006-04-27 07:32:00,204.735,204.735,204.689,204.693,24100000.0
2006-04-27 07:33:00,204.671,204.697,204.671,204.682,54600000.0
2006-04-27 07:34:00,204.683,204.702,204.67,204.67,33700000.0
2006-04-27 07:35:00,204.687,204.687,204.655,204.671,23100000.0
2006-04-27 07:36:00,204.681,204.686,204.665,204.679,45700000.0
2006-04-27 07:37:00,204.671,204.678,204.657,204.669,73000000.0
2006-04-27 07:38:00,204.664,204.686,204.664,204.686,39400000.0
2006-04-27 07:39:00,204.702,204.712,204.66,204.665,28800000.0
2006-04-27 07:40:00,204.669,204.67,204.645,204.67,76500000.0
2006-04-27 07:41:00,204.679,204.684,204.665,204.665,43900000.0
2006-04-27 07:42:00,204.675,204.68,204.67,204.67,40299999.0
2006-04-27 07:43:00,204.682,204.705,204.682,204.692,26200000.0
2006-04-27 07:44:00,204.692,204.706,204.69,204.69,51000001.0
2006-04-27 07:45:00,204.69,204.707,204.685,204.685,72100000.0
2006-04-27 07:46:00,204.685,204.695,204.68,204.69,70200000.0
2006-04-27 07:47:00,204.689,204.693,204.669,204.678,48200000.0
2006-04-27 07:48:00,204.661,204.667,204.645,204.65,49200000.0
2006-04-27 07:49:00,204.644,204.655,204.639,204.655,43800000.0
2006-04-27 07:50:00,204.684,204.696,204.673,204.69,59000000.0
2006-04-27 07:51:00,204.704,204.704,204.658,204.664,68400000.0
2006-04-27 07:52:00,204.645,204.666,204.645,204.645,83299999.0
2006-04-27 07:53:00,204.64,204.651,204.634,204.651,35500000.0
2006-04-27 07:54:00,204.651,204.668,204.651,204.668,17100000.0
2006-04-27 07:55:00,204.641,204.681,204.641,204.665,78200000.0
2006-04-27 07:56:00,204.667,204.691,204.667,204.678,73000000.0
2006-04-27 07:57:00,204.677,204.677,204.647,204.655,35800000.0
2006-04-27 07:58:00,204.652,204.677,204.646,204.676,42200000.0
2006-04-27 07:59:00,204.67,204.67,204.641,204.641,13200000.0
2006-04-27 08:00:00,204.644,204.658,204.641,204.644,42800000.0
2006-04-27 08:01:00,204.65,204.661,204.644,204.645,25400000.0
2006-04-27 08:02:00,204.642,204.642,204.621,204.623,63899999.0
2006-04-27 08:03:00,204.617,204.617,204.59,204.595,22100000.0
2006-04-27 08:04:00,204.576,204.621,204.576,204.605,43200000.0
2006-04-27 08:05:00,204.598,204.615,204.598,204.6,37700000.0
2006-04-27 08:06:00,204.615,204.615,204.56,204.575,33500000.0
2006-04-27 08:07:00,204.554,204.578,204.552,204.567,78700000.0
2006-04-27 08:08:00,204.573,204.575,204.542,204.542,49599999.0
2006-04-27 08:09:00,204.552,204.569,204.532,204.556,31000000.0
2006-04-27 08:10:00,204.572,204.591,204.565,204.585,35300000.0
2006-04-27 08:11:00,204.612,204.612,204.578,204.585,69900002.0
2006-04-27 08:12:00,204.595,204.618,204.589,204.615,45100000.0
2006-04-27 08:13:00,204.624,204.651,204.618,204.651,13700000.0
2006-04-27 08:14:00,204.662,204.687,204.662,204.679,15900000.0
2006-04-27 08:15:00,204.669,204.688,204.654,204.688,51200001.0
2006-04-27 08:16:00,204.671,204.671,204.655,204.67,43100000.0
2006-04-27 08:17:00,204.684,204.725,204.684,204.714,81200001.0
2006-04-27 08:18:00,204.719,204.719,204.685,204.685,74599999.0
2006-04-27 08:19:00,204.679,204.691,204.669,204.669,60300002.0
2006-04-27 08:20:00,204.674,204.682,204.674,204.674,26699999.0
2006-04-27 08:21:00,204.676,204.68,204.659,204.673,24400000.0
2006-04-27 08:22:00,204.68,204.726,204.672,204.726,69300000.0
2006-04-27 08:23:00,204.716,204.742,204.71,204.713,91199999.0
2006-04-27 08:24:00,204.716,204.716,204.696,204.715,44800000.0
2006-04-27 08:25:00,204.714,204.72,204.693,204.706,66800000.0
2006-04-27 08:26:00,204.684,204.701,204.682,204.684,64099999.0
2006-04-27 08:27:00,204.689,204.705,204.675,204.677,51800000.0
2006-04-27 08:28:00,204.672,204.673,204.656,204.662,91199999.0
2006-04-27 08:29:00,204.66,204.662,204.629,204.645,57200001.0
2006-04-27 08:30:00,204.651,204.666,204.642,204.653,16200000.0
2006-04-27 08:31:00,204.64,204.642,204.607,204.607,69300001.0
2006-04-27 08:32:00,204.611,204.622,204.609,204.614,47400000.0
2006-04-27 08:33:00,204.609,204.62,204.579,204.588,38600000.0
2006-04-27 08:34:00,204.607,204.627,204.596,204.627,68200000.0
2006-04-27 08:35:00,204.617,204.657,204.617,204.657,28100000.0
2006-04-27 08:36:00,204.657,204.661,204.641,204.661,51000000.0
2006-04-27 08:37:00,204.64,204.682,204.624,204.682,71699999.0
2006-04-27 08:38:00,204.688,204.701,204.665,204.665,53600000.0
2006-04-27 08:39:00,204.664,204.667,204.65,204.65,39900000.0
2006-04-27 08:40:00,204.666,204.674,204.654,204.666,35000000.0
2006-04-27 08:41:00,204.668,204.689,204.666,204.675,18600000.0
2006-04-27 08:42:00,204.681,204.704,204.65,204.65,67600000.0
2006-04-27 08:43:00,204.655,204.691,204.655,204.671,30600000.0
2006-04-27 08:44:00,204.676,204.69,204.668,204.679,74500000.0
2006-04-27 08:45:00,204.672,204.702,204.66,204.696,32300000.0
2006-04-27 08:46:00,204.701,204.701,204.686,204.697,36100000.0
2006-04-27 08:47:00,204.698,204.724,204.698,204.709,41600001.0
2006-04-27 08:48:00,204.702,204.709,204.691,204.709,36400000.0
2006-04-27 08:49:00,204.699,204.749,204.699,204.747,41600000.0
2006-04-27 08:50:00,204.763,204.79,204.763,204.79,38800000.0
2006-04-27 08:51:00,204.764,204.764,204.704,204.704,36300000.0
2006-04-27 08:52:00,204.694,204.705,204.672,204.684,42700000.0
2006-04-27 08:53:00,204.67,204.685,204.646,204.662,70000000.0
2006-04-27 08:54:00,204.652,204.656,204.646,204.653,23200000.0
2006-04-27 08:55:00,204.647,204.647,204.609,204.644,39100000.0
2006-04-27 08:56:00,204.638,204.645,204.621,204.623,45600000.0
2006-04-27 08:57:00,204.621,204.638,204.615,204.615,51700001.0
2006-04-27 08:58:00,204.616,204.682,204.616,204.664,50300000.0
2006-04-27 08:59:00,204.675,204.676,204.657,204.676,46600000.0
2006-04-27 09:00:00,204.67,204.685,204.67,204.685,53900000.0
2006-04-27 09:01:00,204.679,204.684,204.665,204.67,77400000.0
2006-04-27 09:02:00,204.673,204.705,204.668,204.705,34200000.0
2006-04-27 09:03:00,204.698,204.72,204.691,204.72,10200000.0
2006-04-27 09:04:00,204.71,204.727,204.7,204.71,56499999.0
2006-04-27 09:05:00,204.712,204.735,204.71,204.726,34600000.0
2006-04-27 09:06:00,204.718,204.749,204.718,204.737,44900000.0
2006-04-27 09:07:00,204.72,204.774,204.715,204.731,25700000.0
2006-04-27 09:08:00,204.703,204.719,204.703,204.71,36600000.0
2006-04-27 09:09:00,204.705,204.705,204.678,204.678,23000000.0
2006-04-27 09:10:00,204.699,204.699,204.68,204.68,19100000.0
2006-04-27 09:11:00,204.662,204.664,204.632,204.632,55000000.0
2006-04-27 09:12:00,204.63,204.652,204.63,204.645,43400000.0
2006-04-27 09:13:00,204.643,204.65,204.631,204.634,18400000.0
2006-04-27 09:14:00,204.628,204.638,204.616,204.632,34400000.0
2006-04-27 09:15:00,204.619,204.619,204.593,204.606,48199999.0
2006-04-27 09:16:00,204.615,204.625,204.608,204.612,19600000.0
2006-04-27 09:17:00,204.623,204.629,204.618,204.627,82699999.0
2006-04-27 09:18:00,204.624,204.652,204.617,204.637,85400001.0
2006-04-27 09:19:00,204.635,204.647,204.635,204.647,58499999.0
2006-04-27 09:20:00,204.657,204.664,204.621,204.623,67300000.0
2006-04-27 09:21:00,204.612,204.622,204.607,204.607,46099999.0
2006-04-27 09:22:00,204.596,204.617,204.596,204.61,53900000.0
2006-04-27 09:23:00,204.625,204.633,204.607,204.633,66900000.0
2006-04-27 09:24:00,204.628,204.628,204.601,204.61,29900000.0
2006-04-27 09:25:00,204.605,204.617,204.59,204.59,53999999.0
2006-04-27 09:26:00,204.585,204.587,204.568,204.572,51100000.0
2006-04-27 09:27:00,204.586,204.606,204.571,204.571,89400001.0
2006-04-27 09:28:00,204.579,204.585,204.558,204.585,45100000.0
2006-04-27 09:29:00,204.581,204.611,204.579,204.605,63300001.0
2006-04-27 09:30:00,204.612,204.628,204.612,204.619,36900000.0
2006-04-27 09:31:00,204.613,204.619,204.595,204.603,33900000.0
2006-04-27 09:32:00,204.617,204.622,204.568,204.568,53000002.0
2006-04-27 09:33:00,204.591,204.619,204.591,204.596,31800000.0
2006-04-27 09:34:00,204.608,204.622,204.604,204.61,78699999.0
2006-04-27 09:35:00,204.6,204.615,204.59,204.6,46500000.0
2006-04-27 09:36:00,204.605,204.605,204.595,204.605,32200000.0
2006-04-27 09:37:00,204.595,204.61,204.595,204.61,78300001.0
2006-04-27 09:38:00,204.612,204.654,204.612,204.649,45400000.0
2006-04-27 09:39:00,204.655,204.655,204.64,204.65,58600000.0
2006-04-27 09:40:00,204.641,204.656,204.629,204.655,59700001.0
2006-04-27 09:41:00,204.641,204.644,204.62,204.636,30200000.0
2006-04-27 09:42:00,204.635,204.64,204.635,204.64,25100000.0
2006-04-27 09:43:00,204.64,204.65,204.632,204.65,30800000.0
2006-04-27 09:44:00,204.64,204.647,204.627,204.64,49900000.0
2006-04-27 09:45:00,204.653,204.673,204.653,204.653,63200000.0
2006-04-27 09:46:00,204.629,204.666,204.628,204.652,40300000.0
2006-04-27 09:47:00,204.655,204.67,204.639,204.67,26800000.0
2006-04-27 09:48:00,204.665,204.665,204.638,204.638,42700000.0
2006-04-27 09:49:00,204.622,204.641,204.622,204.628,68799999.0
2006-04-27 09:50:00,204.645,204.645,204.606,204.622,70400000.0
2006-04-27 09:51:00,204.618,204.629,204.601,204.605,34700000.0
2006-04-27 09:52:00,204.604,204.616,204.595,204.595,52100000.0
2006-04-27 09:53:00,204.613,204.633,204.607,204.619,57199999.0
2006-04-27 09:54:00,204.608,204.612,204.588,204.61,50399999.0
2006-04-27 09:55:00,204.613,204.624,204.606,204.619,51699998.0
2006-04-27 09:56:00,204.605,204.606,204.571,204.572,37100000.0
2006-04-27 09:57:00,204.553,204.565,204.511,204.511,60899999.0
2006-04-27 09:58:00,204.476,204.493,204.451,204.459,85600000.0
2006-04-27 09:59:00,204.458,204.508,204.438,204.5,69900000.0
2006-04-27 10:00:00,204.513,204.568,204.513,204.557,84100000.0
2006-04-27 10:01:00,204.578,204.634,204.578,204.624,66200000.0
2006-04-27 10:02:00,204.659,204.669,204.63,204.633,43800001.0
2006-04-27 10:03:00,204.626,204.628,204.609,204.611,69000000.0
2006-04-27 10:04:00,204.601,204.607,204.589,204.591,25600000.0
2006-04-27 10:05:00,204.588,204.64,204.581,204.64,46700000.0
2006-04-27 10:06:00,204.651,204.656,204.625,204.625,40900000.0
2006-04-27 10:07:00,204.622,204.635,204.61,204.635,54200000.0
2006-04-27 10:08:00,204.618,204.62,204.607,204.62,24500000.0
2006-04-27 10:09:00,204.628,204.655,204.605,204.655,33200000.0
2006-04-27 10:10:00,204.669,204.682,204.638,204.682,54500000.0
2006-04-27 10:11:00,204.659,204.663,204.646,204.661,35700000.0
2006-04-27 10:12:00,204.646,204.646,204.628,204.638,46600001.0
2006-04-27 10:13:00,204.619,204.623,204.6,204.605,23800000.0
2006-04-27 10:14:00,204.593,204.624,204.593,204.612,38800000.0
2006-04-27 10:15:00,204.594,204.594,204.566,204.579,27500000.0
2006-04-27 10:16:00,204.576,204.594,204.571,204.571,63800000.0
2006-04-27 10:17:00,204.557,204.57,204.539,204.539,46700000.0
2006-04-27 10:18:00,204.514,204.516,204.494,204.513,39900000.0
2006-04-27 10:19:00,204.522,204.546,204.517,204.546,53200000.0
2006-04-27 10:20:00,204.563,204.584,204.546,204.577,51800000.0
2006-04-27 10:21:00,204.571,204.596,204.571,204.578,24700000.0
2006-04-27 10:22:00,204.594,204.594,204.57,204.575,40299999.0
2006-04-27 10:23:00,204.594,204.621,204.594,204.618,77800000.0
2006-04-27 10:24:00,204.612,204.617,204.603,204.613,30600000.0
2006-04-27 10:25:00,204.615,204.626,204.601,204.601,45300000.0
2006-04-27 10:26:00,204.592,204.616,204.592,204.606,62700000.0
2006-04-27 10:27:00,204.612,204.615,204.595,204.605,59500000.0
2006-04-27 10:28:00,204.589,204.603,204.583,204.59,48200000.0
2006-04-27 10:29:00,204.601,204.62,204.576,204.62,46900000.0
2006-04-27 10:30:00,204.63,204.631,204.618,204.626,58300000.0
2006-04-27 10:31:00,204.622,204.657,204.622,204.636,19600000.0
2006-04-27 10:32:00,204.641,204.657,204.641,204.65,50100000.0
2006-04-27 10:33:00,204.651,204.677,204.639,204.652,73000000.0
2006-04-27 10:34:00,204.654,204.654,204.622,204.626,16300000.0
2006-04-27 10:35:00,204.629,204.656,204.629,204.632,26700000.0
2006-04-27 10:36:00,204.64,204.649,204.638,204.649,82200002.0
2006-04-27 10:37:00,204.655,204.681,204.655,204.678,67600001.0
2006-04-27 10:38:00,204.675,204.675,204.638,204.638,78100000.0
2006-04-27 10:39:00,204.623,204.623,204.608,204.615,25600000.0
2006-04-27 10:40:00,204.616,204.62,204.597,204.602,39600000.0
2006-04-27 10:41:00,204.619,204.628,204.603,204.622,56800000.0
2006-04-27 10:42:00,204.616,204.625,204.605,204.624,47300000.0
2006-04-27 10:43:00,204.619,204.636,204.612,204.634,105800000.0
2006-04-27 10:44:00,204.649,204.659,204.639,204.65,40000000.0
2006-04-27 10:45:00,204.662,204.662,204.634,204.635,61100000.0
2006-04-27 10:46:00,204.593,204.593,204.565,204.565,39300000.0
2006-04-27 10:47:00,204.582,204.608,204.556,204.596,73800000.0
2006-04-27 10:48:00,204.606,204.606,204.596,204.604,32299999.0
2006-04-27 10:49:00,204.609,204.63,204.6,204.618,66800000.0
2006-04-27 10:50:00,204.614,204.628,204.601,204.608,59300000.0
2006-04-27 10:51:00,204.609,204.621,204.594,204.595,47400000.0
2006-04-27 10:52:00,204.618,204.619,204.601,204.615,55300000.0
2006-04-27 10:53:00,204.611,204.624,204.606,204.618,67700000.0
2006-04-27 10:54:00,204.61,204.618,204.594,204.618,28700000.0
2006-04-27 10:55:00,204.619,204.637,204.618,204.637,67300000.0
2006-04-27 10:56:00,204.637,204.658,204.627,204.646,82800001.0
2006-04-27 10:57:00,204.65,204.65,204.628,204.629,79099999.0
2006-04-27 10:58:00,204.634,204.645,204.618,204.64,29400000.0
2006-04-27 10:59:00,204.642,204.652,204.642,204.65,52800000.0
2006-04-27 11:00:00,204.648,204.648,204.583,204.583,25500000.0
2006-04-27 11:01:00,204.591,204.598,204.591,204.594,21600000.0
2006-04-27 11:02:00,204.594,204.599,204.577,204.599,40700000.0
2006-04-27 11:03:00,204.594,204.607,204.577,204.579,39800000.0
2006-04-27 11:04:00,204.572,204.586,204.554,204.563,40200000.0
2006-04-27 11:05:00,204.56,204.587,204.56,204.56,40100000.0
2006-04-27 11:06:00,204.569,204.595,204.568,204.595,40900000.0
2006-04-27 11:07:00,204.598,204.633,204.598,204.602,36000000.0
2006-04-27 11:08:00,204.599,204.599,204.568,204.579,21400000.0
2006-04-27 11:09:00,204.575,204.575,204.547,204.564,56200000.0
2006-04-27 11:10:00,204.56,204.571,204.553,204.555,32500000.0
2006-04-27 11:11:00,204.556,204.577,204.556,204.577,11800000.0
2006-04-27 11:12:00,204.589,204.622,204.585,204.622,87300000.0
2006-04-27 11:13:00,204.634,204.673,204.634,204.648,55500000.0
2006-04-27 11:14:00,204.653,204.68,204.651,204.68,47600000.0
2006-04-27 11:15:00,204.679,204.691,204.663,204.663,48400000.0
2006-04-27 11:16:00,204.662,204.662,204.619,204.641,71500001.0
2006-04-27 11:17:00,204.638,204.657,204.614,204.657,63600000.0
2006-04-27 11:18:00,204.639,204.654,204.639,204.652,21600000.0
2006-04-27 11:19:00,204.631,204.631,204.611,204.615,32899999.0
2006-04-27 11:20:00,204.607,204.622,204.607,204.612,57700000.0
2006-04-27 11:21:00,204.629,204.635,204.614,204.619,45000000.0
2006-04-27 11:22:00,204.633,204.656,204.619,204.656,51900000.0
2006-04-27 11:23:00,204.662,204.669,204.63,204.63,35600000.0
2006-04-27 11:24:00,204.628,204.645,204.628,204.645,21500000.0
2006-04-27 11:25:00,204.652,204.656,204.625,204.625,64300000.0
2006-04-27 11:26:00,204.634,204.658,204.629,204.648,44700000.0
2006-04-27 11:27:00,204.639,204.639,204.611,204.626,42899999.0
2006-04-27 11:28:00,204.628,204.628,204.608,204.608,8800000.0
2006-04-27 11:29:00,204.608,204.608,204.585,204.586,75600000.0
2006-04-27 11:30:00,204.587,204.603,204.576,204.6,34500000.0
2006-04-27 11:31:00,204.605,204.616,204.585,204.616,36299999.0
2006-04-27 11:32:00,204.606,204.608,204.59,204.608,36000000.0
2006-04-27 11:33:00,204.572,204.572,204.532,204.545,47900000.0
2006-04-27 11:34:00,204.552,204.597,204.54,204.597,40700000.0
2006-04-27 11:35:00,204.594,204.61,204.591,204.6,59799999.0
2006-04-27 11:36:00,204.597,204.611,204.59,204.6,38100000.0
2006-04-27 11:37:00,204.599,204.614,204.591,204.593,39100000.0
2006-04-27 11:38:00,204.578,204.613,204.57,204.613,19300000.0
2006-04-27 11:39:00,204.614,204.618,204.598,204.613,36700000.0
2006-04-27 11:40:00,204.591,204.603,204.564,204.564,57700000.0
2006-04-27 11:41:00,204.57,204.585,204.569,204.569,24300000.0
2006-04-27 11:42:00,204.553,204.553,204.524,204.525,61500000.0
2006-04-27 11:43:00,204.524,204.531,204.428,204.428,38600000.0
2006-04-27 11:44:00,204.456,204.532,204.456,204.525,55800000.0
2006-04-27 11:45:00,204.52,204.542,204.51,204.51,40500000.0
2006-04-27 11:46:00,204.498,204.542,204.486,204.538,61800001.0
2006-04-27 11:47:00,204.543,204.544,204.517,204.517,64400001.0
2006-04-27 11:48:00,204.514,204.532,204.512,204.532,19300000.0
2006-04-27 11:49:00,204.522,204.543,204.521,204.543,97700000.0
2006-04-27 11:50:00,204.54,204.568,204.534,204.548,26200000.0
2006-04-27 11:51:00,204.572,204.584,204.52,204.52,22400000.0
2006-04-27 11:52:00,204.52,204.53,204.487,204.49,27200000.0
2006-04-27 11:53:00,204.501,204.511,204.486,204.507,94499998.0
2006-04-27 11:54:00,204.502,204.505,204.468,204.47,25000000.0
2006-04-27 11:55:00,204.474,204.518,204.462,204.518,30700000.0
2006-04-27 11:56:00,204.515,204.532,204.511,204.512,46200000.0
2006-04-27 11:57:00,204.515,204.531,204.511,204.522,32800000.0
2006-04-27 11:58:00,204.518,204.561,204.518,204.545,54400000.0
2006-04-27 11:59:00,204.573,204.597,204.559,204.597,57299999.0
2006-04-27 12:00:00,204.602,204.602,204.426,204.426,32600000.0
2006-04-27 12:01:00,204.414,204.434,204.34,204.34,37900000.0
2006-04-27 12:02:00,204.297,204.297,204.146,204.2,47000000.0
2006-04-27 12:03:00,204.242,204.269,204.209,204.256,52800000.0
2006-04-27 12:04:00,204.303,204.321,204.239,204.314,56900000.0
2006-04-27 12:05:00,204.345,204.345,204.326,204.326,44300001.0
2006-04-27 12:06:00,204.337,204.372,204.326,204.326,62000000.0
2006-04-27 12:07:00,204.323,204.329,204.272,204.272,58000000.0
2006-04-27 12:08:00,204.27,204.27,204.219,204.219,21800000.0
2006-04-27 12:09:00,204.205,204.221,204.194,204.194,26900000.0
2006-04-27 12:10:00,204.222,204.223,204.191,204.214,28100000.0
2006-04-27 12:11:00,204.207,204.207,204.109,204.124,32000000.0
2006-04-27 12:12:00,204.126,204.14,204.108,204.12,58800000.0
2006-04-27 12:13:00,204.124,204.135,204.093,204.1,49100000.0
2006-04-27 12:14:00,204.111,204.159,204.111,204.127,48000000.0
2006-04-27 12:15:00,204.124,204.173,204.124,204.153,57700000.0
2006-04-27 12:16:00,204.158,204.268,204.158,204.268,72200000.0
2006-04-27 12:17:00,204.284,204.294,204.244,204.26,87500000.0
2006-04-27 12:18:00,204.262,204.267,204.234,204.234,64000001.0
2006-04-27 12:19:00,204.227,204.227,204.176,204.177,51299999.0
2006-04-27 12:20:00,204.163,204.175,204.098,204.098,36800000.0
2006-04-27 12:21:00,204.077,204.077,204.001,204.035,53600000.0
2006-04-27 12:22:00,204.057,204.144,204.057,204.144,21100000.0
2006-04-27 12:23:00,204.158,204.158,204.128,204.152,34400000.0
2006-04-27 12:24:00,204.167,204.183,204.101,204.101,47700000.0
2006-04-27 12:25:00,204.092,204.093,204.06,204.078,46000000.0
2006-04-27 12:26:00,204.084,204.092,204.05,204.051,70400000.0
2006-04-27 12:27:00,204.018,204.025,203.988,203.988,70100000.0
2006-04-27 12:28:00,204.017,204.025,203.995,204.002,73000000.0
2006-04-27 12:29:00,204.003,204.038,203.991,204.006,53900000.0
2006-04-27 12:30:00,203.972,203.972,203.919,203.941,20500000.0
2006-04-27 12:31:00,203.934,203.945,203.92,203.927,28900000.0
2006-04-27 12:32:00,203.931,203.954,203.909,203.909,41500000.0
2006-04-27 12:33:00,203.87,203.875,203.832,203.863,28000000.0
2006-04-27 12:34:00,203.884,203.915,203.884,203.902,25400000.0
2006-04-27 12:35:00,203.955,204.021,203.897,204.005,86300001.0
2006-04-27 12:36:00,204.025,204.268,204.024,204.252,40900000.0
2006-04-27 12:37:00,204.255,204.271,204.198,204.198,83200000.0
2006-04-27 12:38:00,204.202,204.214,204.163,204.163,46100000.0
2006-04-27 12:39:00,204.169,204.196,204.161,204.196,69600002.0
2006-04-27 12:40:00,204.263,204.421,204.263,204.357,29500000.0
2006-04-27 12:41:00,204.325,204.492,204.322,204.448,69000000.0
2006-04-27 12:42:00,204.434,204.434,204.289,204.313,41600000.0
2006-04-27 12:43:00,204.317,204.33,204.234,204.234,66799999.0
2006-04-27 12:44:00,204.24,204.256,204.228,204.25,52700000.0
2006-04-27 12:45:00,204.276,204.324,204.27,204.324,39900001.0
2006-04-27 12:46:00,204.339,204.355,204.309,204.309,51600000.0
2006-04-27 12:47:00,204.314,204.321,204.298,204.31,53999999.0
2006-04-27 12:48:00,204.301,204.341,204.301,204.32,30200000.0
2006-04-27 12:49:00,204.306,204.306,204.222,204.222,72800000.0
2006-04-27 12:50:00,204.242,204.252,204.217,204.241,52000000.0
2006-04-27 12:51:00,204.236,204.236,204.187,204.211,77000000.0
2006-04-27 12:52:00,204.206,204.208,204.16,204.16,79599998.0
2006-04-27 12:53:00,204.144,204.173,204.085,204.085,35900000.0
2006-04-27 12:54:00,204.09,204.151,204.068,204.143,30000000.0
2006-04-27 12:55:00,204.106,204.199,204.1,204.171,56200000.0
2006-04-27 12:56:00,204.151,204.163,204.136,204.15,58700000.0
2006-04-27 12:57:00,204.193,204.228,204.156,204.156,70900002.0
2006-04-27 12:58:00,204.147,204.165,204.135,204.165,59800001.0
2006-04-27 12:59:00,204.171,204.171,204.142,204.15,56000000.0
2006-04-27 13:00:00,204.159,204.178,204.137,204.151,51000000.0
2006-04-27 13:01:00,204.151,204.156,204.135,204.156,45200000.0
2006-04-27 13:02:00,204.163,204.206,204.163,204.206,43400000.0
2006-04-27 13:03:00,204.213,204.26,204.213,204.229,65900000.0
2006-04-27 13:04:00,204.216,204.229,204.211,204.213,50800000.0
2006-04-27 13:05:00,204.232,204.232,204.198,204.208,43800000.0
2006-04-27 13:06:00,204.201,204.202,204.175,204.189,45200000.0
2006-04-27 13:07:00,204.141,204.197,204.141,204.178,43100000.0
2006-04-27 13:08:00,204.208,204.233,204.177,204.222,61600000.0
2006-04-27 13:09:00,204.227,204.264,204.22,204.264,37900000.0
2006-04-27 13:10:00,204.277,204.297,204.273,204.292,51099999.0
2006-04-27 13:11:00,204.291,204.291,204.263,204.272,58600000.0
2006-04-27 13:12:00,204.278,204.278,204.233,204.27,67599999.0
2006-04-27 13:13:00,204.266,204.313,204.264,204.311,32400000.0
2006-04-27 13:14:00,204.336,204.363,204.334,204.337,54400000.0
2006-04-27 13:15:00,204.329,204.347,204.329,204.339,49500000.0
2006-04-27 13:16:00,204.351,204.358,204.347,204.35,57100000.0
2006-04-27 13:17:00,204.348,204.401,204.348,204.385,54300001.0
2006-04-27 13:18:00,204.404,204.404,204.361,204.372,66700000.0
2006-04-27 13:19:00,204.367,204.392,204.367,204.38,52300000.0
2006-04-27 13:20:00,204.405,204.405,204.358,204.358,58400000.0
2006-04-27 13:21:00,204.347,204.366,204.32,204.365,40700000.0
2006-04-27 13:22:00,204.379,204.422,204.379,204.404,55999999.0
2006-04-27 13:23:00,204.412,204.413,204.396,204.413,72200000.0
2006-04-27 13:24:00,204.422,204.423,204.407,204.423,52300000.0
2006-04-27 13:25:00,204.416,204.431,204.409,204.417,86200000.0
2006-04-27 13:26:00,204.425,204.425,204.384,204.39,52800001.0
2006-04-27 13:27:00,204.401,204.442,204.401,204.438,40000000.0
2006-04-27 13:28:00,204.436,204.46,204.429,204.429,27900000.0
2006-04-27 13:29:00,204.418,204.433,204.417,204.432,56100000.0
2006-04-27 13:30:00,204.418,204.421,204.401,204.401,64000000.0
2006-04-27 13:31:00,204.401,204.401,204.355,204.363,38000001.0
2006-04-27 13:32:00,204.367,204.376,204.323,204.327,64599999.0
2006-04-27 13:33:00,204.317,204.318,204.308,204.308,37700000.0
2006-04-27 13:34:00,204.294,204.319,204.294,204.319,36800000.0
2006-04-27 13:35:00,204.316,204.334,204.316,204.325,59700000.0
2006-04-27 13:36:00,204.337,204.36,204.337,204.347,34600000.0
2006-04-27 13:37:00,204.334,204.349,204.32,204.322,38700000.0
2006-04-27 13:38:00,204.316,204.325,204.302,204.318,48900001.0
2006-04-27 13:39:00,204.333,204.371,204.333,204.37,59200000.0
2006-04-27 13:40:00,204.374,204.439,204.374,204.409,50700000.0
2006-04-27 13:41:00,204.424,204.49,204.424,204.49,19700000.0
2006-04-27 13:42:00,204.497,204.497,204.472,204.477,31300000.0
2006-04-27 13:43:00,204.489,204.489,204.456,204.461,45700000.0
2006-04-27 13:44:00,204.484,204.617,204.484,204.617,55000000.0
2006-04-27 13:45:00,204.609,204.653,204.607,204.634,45999999.0
2006-04-27 13:46:00,204.645,204.671,204.599,204.605,55100000.0
2006-04-27 13:47:00,204.603,204.645,204.582,204.603,36400000.0
2006-04-27 13:48:00,204.611,204.622,204.57,204.57,51400000.0
2006-04-27 13:49:00,204.573,204.651,204.569,204.651,41600000.0
2006-04-27 13:50:00,204.666,204.693,204.651,204.673,79300000.0
2006-04-27 13:51:00,204.695,204.796,204.695,204.762,48500000.0
2006-04-27 13:52:00,204.78,204.78,204.733,204.759,96500001.0
2006-04-27 13:53:00,204.748,204.831,204.748,204.818,25400000.0
2006-04-27 13:54:00,204.814,204.842,204.814,204.84,31000000.0
2006-04-27 13:55:00,204.815,204.815,204.764,204.764,36500000.0
2006-04-27 13:56:00,204.764,204.79,204.762,204.766,81300000.0
2006-04-27 13:57:00,204.764,204.774,204.744,204.752,29800000.0
2006-04-27 13:58:00,204.769,204.769,204.743,204.747,52400000.0
2006-04-27 13:59:00,204.758,204.779,204.743,204.761,45900000.0
2006-04-27 14:00:00,204.757,204.795,204.757,204.795,35200000.0
2006-04-27 14:01:00,204.814,204.824,204.788,204.816,81999999.0
2006-04-27 14:02:00,204.829,204.845,204.804,204.831,46900000.0
2006-04-27 14:03:00,204.853,205.017,204.853,205.017,45400001.0
2006-04-27 14:04:00,205.039,205.174,205.039,205.084,57700000.0
2006-04-27 14:05:00,205.039,205.07,205.008,205.053,61900000.0
2006-04-27 14:06:00,205.056,205.105,205.056,205.093,60600000.0
2006-04-27 14:07:00,205.112,205.127,205.112,205.118,10700000.0
2006-04-27 14:08:00,205.109,205.136,205.108,205.127,94000001.0
2006-04-27 14:09:00,205.114,205.122,205.067,205.083,35600000.0
2006-04-27 14:10:00,205.1,205.116,205.073,205.077,34000000.0
2006-04-27 14:11:00,205.088,205.114,205.088,205.114,38100000.0
2006-04-27 14:12:00,205.085,205.085,205.036,205.036,58499999.0
2006-04-27 14:13:00,204.995,205.023,204.985,205.006,59700000.0
2006-04-27 14:14:00,205.005,205.033,204.994,205.033,29600000.0
2006-04-27 14:15:00,205.027,205.027,204.99,204.99,29200000.0
2006-04-27 14:16:00,205.034,205.058,205.034,205.044,37400000.0
2006-04-27 14:17:00,205.028,205.032,205.021,205.032,23800000.0
2006-04-27 14:18:00,205.028,205.028,205.004,205.008,66899999.0
2006-04-27 14:19:00,205.009,205.009,204.956,204.971,24800000.0
2006-04-27 14:20:00,204.965,204.972,204.959,204.967,54600000.0
2006-04-27 14:21:00,204.963,204.983,204.959,204.977,33600000.0
2006-04-27 14:22:00,204.961,204.981,204.956,204.97,70500000.0
2006-04-27 14:23:00,204.963,204.963,204.939,204.955,28900000.0
2006-04-27 14:24:00,204.957,204.994,204.957,204.981,27900000.0
2006-04-27 14:25:00,204.994,204.994,204.977,204.993,44100000.0
2006-04-27 14:26:00,205.009,205.025,204.987,205.02,54100000.0
2006-04-27 14:27:00,205.026,205.148,205.018,205.148,60500000.0
2006-04-27 14:28:00,205.159,205.159,205.123,205.137,66099999.0
2006-04-27 14:29:00,205.13,205.149,205.095,205.095,25900000.0
2006-04-27 14:30:00,205.009,205.129,205.009,205.129,59800000.0
2006-04-27 14:31:00,205.112,205.125,205.083,205.121,68200000.0
2006-04-27 14:32:00,205.129,205.16,205.129,205.139,23500000.0
2006-04-27 14:33:00,205.144,205.174,205.144,205.145,49100000.0
2006-04-27 14:34:00,205.154,205.154,205.12,205.13,47700000.0
2006-04-27 14:35:00,205.133,205.178,205.122,205.135,87300001.0
2006-04-27 14:36:00,205.128,205.128,205.109,205.126,56600001.0
2006-04-27 14:37:00,205.121,205.121,205.073,205.073,36300000.0
2006-04-27 14:38:00,205.076,205.128,205.076,205.128,26900000.0
2006-04-27 14:39:00,205.131,205.142,205.117,205.117,40700000.0
2006-04-27 14:40:00,205.12,205.124,205.113,205.12,30700000.0
2006-04-27 14:41:00,205.139,205.17,205.127,205.166,53800001.0
2006-04-27 14:42:00,205.179,205.19,205.168,205.19,50499999.0
2006-04-27 14:43:00,205.186,205.186,205.168,205.168,31200000.0
2006-04-27 14:44:00,205.182,205.185,205.162,205.166,28500000.0
2006-04-27 14:45:00,205.153,205.153,205.092,205.092,23600000.0
2006-04-27 14:46:00,205.079,205.107,205.074,205.107,51100000.0
2006-04-27 14:47:00,205.122,205.122,205.102,205.114,58300000.0
2006-04-27 14:48:00,205.113,205.127,205.098,205.124,53900000.0
2006-04-27 14:49:00,205.121,205.121,205.103,205.115,45100001.0
2006-04-27 14:50:00,205.104,205.104,205.087,205.096,77599999.0
2006-04-27 14:51:00,205.097,205.131,205.097,205.131,66000000.0
2006-04-27 14:52:00,205.146,205.146,205.118,205.135,39800000.0
2006-04-27 14:53:00,205.136,205.155,205.122,205.122,43900000.0
2006-04-27 14:54:00,205.115,205.161,205.115,205.142,40400000.0
2006-04-27 14:55:00,205.14,205.145,205.12,205.125,71800000.0
2006-04-27 14:56:00,205.145,205.171,205.145,205.158,49500000.0
2006-04-27 14:57:00,205.183,205.29,205.183,205.29,14800000.0
2006-04-27 14:58:00,205.302,205.302,205.238,205.268,73900000.0
2006-04-27 14:59:00,205.243,205.243,205.223,205.228,30800000.0
2006-04-27 15:00:00,205.235,205.235,205.211,205.227,55200000.0
2006-04-27 15:01:00,205.213,205.242,205.213,205.224,38600000.0
2006-04-27 15:02:00,205.207,205.207,205.18,205.194,63600000.0
2006-04-27 15:03:00,205.194,205.214,205.186,205.186,19200000.0
2006-04-27 15:04:00,205.202,205.281,205.202,205.281,42000000.0
2006-04-27 15:05:00,205.275,205.275,205.235,205.235,23100000.0
2006-04-27 15:06:00,205.24,205.254,205.235,205.235,38500000.0
2006-04-27 15:07:00,205.241,205.279,205.227,205.276,49199999.0
2006-04-27 15:08:00,205.279,205.282,205.26,205.273,44200000.0
2006-04-27 15:09:00,205.266,205.272,205.256,205.256,26100000.0
2006-04-27 15:10:00,205.257,205.295,205.257,205.282,32000000.0
2006-04-27 15:11:00,205.279,205.315,205.279,205.315,51500000.0
2006-04-27 15:12:00,205.306,205.314,205.292,205.292,31000000.0
2006-04-27 15:13:00,205.277,205.299,205.277,205.298,72700000.0
2006-04-27 15:14:00,205.279,205.279,205.248,205.272,61300000.0
2006-04-27 15:15:00,205.261,205.261,205.232,205.243,40000000.0
2006-04-27 15:16:00,205.245,205.255,205.234,205.24,51300000.0
2006-04-27 15:17:00,205.239,205.243,205.187,205.187,19600000.0
2006-04-27 15:18:00,205.169,205.233,205.169,205.233,23500000.0
2006-04-27 15:19:00,205.247,205.247,205.215,205.221,40800000.0
2006-04-27 15:20:00,205.216,205.226,205.211,205.217,34800000.0
2006-04-27 15:21:00,205.197,205.225,205.187,205.225,52700000.0
2006-04-27 15:22:00,205.213,205.225,205.203,205.206,37600000.0
2006-04-27 15:23:00,205.204,205.232,205.204,205.227,47500000.0
2006-04-27 15:24:00,205.237,205.237,205.17,205.176,38700000.0
2006-04-27 15:25:00,205.182,205.183,205.127,205.127,48000000.0
2006-04-27 15:26:00,205.13,205.159,205.13,205.138,51800000.0
2006-04-27 15:27:00,205.149,205.162,205.13,205.13,39800000.0
2006-04-27 15:28:00,205.135,205.207,205.135,205.195,69700001.0
2006-04-27 15:29:00,205.183,205.191,205.137,205.137,35100000.0
2006-04-27 15:30:00,205.138,205.186,205.135,205.186,78100000.0
2006-04-27 15:31:00,205.181,205.186,205.153,205.153,59800000.0
2006-04-27 15:32:00,205.159,205.172,205.128,205.138,25600000.0
2006-04-27 15:33:00,205.097,205.127,205.092,205.104,77200000.0
2006-04-27 15:34:00,205.088,205.191,205.088,205.185,70500000.0
2006-04-27 15:35:00,205.163,205.175,205.155,205.175,44600000.0
2006-04-27 15:36:00,205.209,205.209,205.182,205.194,45800000.0
2006-04-27 15:37:00,205.187,205.188,205.173,205.18,49300000.0
2006-04-27 15:38:00,205.195,205.219,205.195,205.217,64600001.0
2006-04-27 15:39:00,205.223,205.227,205.191,205.191,17100000.0
2006-04-27 15:40:00,205.187,205.189,205.162,205.162,54500000.0
2006-04-27 15:41:00,205.173,205.188,205.157,205.188,40700000.0
2006-04-27 15:42:00,205.197,205.205,205.177,205.183,67500001.0
2006-04-27 15:43:00,205.185,205.209,205.171,205.209,68499998.0
2006-04-27 15:44:00,205.221,205.255,205.219,205.219,54200000.0
2006-04-27 15:45:00,205.206,205.22,205.192,205.215,48100000.0
2006-04-27 15:46:00,205.235,205.237,205.212,205.225,80600001.0
2006-04-27 15:47:00,205.225,205.234,205.21,205.234,61600000.0
2006-04-27 15:48:00,205.241,205.244,205.223,205.223,81999999.0
2006-04-27 15:49:00,205.228,205.259,205.213,205.259,55300000.0
2006-04-27 15:50:00,205.258,205.265,205.231,205.265,69699999.0
2006-04-27 15:51:00,205.254,205.263,205.246,205.263,60600000.0
2006-04-27 15:52:00,205.266,205.292,205.266,205.277,38200000.0
2006-04-27 15:53:00,205.281,205.291,205.245,205.254,59100000.0
2006-04-27 15:54:00,205.252,205.252,205.237,205.246,38400000.0
2006-04-27 15:55:00,205.25,205.26,205.215,205.215,55599999.0
2006-04-27 15:56:00,205.201,205.234,205.197,205.234,34600000.0
2006-04-27 15:57:00,205.244,205.282,205.244,205.273,37700000.0
2006-04-27 15:58:00,205.287,205.314,205.267,205.314,60300000.0
2006-04-27 15:59:00,205.31,205.31,205.278,205.285,35200000.0
2006-04-27 16:00:00,205.27,205.285,205.27,205.28,20800000.0
2006-04-27 16:01:00,205.285,205.295,205.273,205.285,37200000.0
2006-04-27 16:02:00,205.27,205.285,205.27,205.275,17600000.0
2006-04-27 16:03:00,205.277,205.288,205.277,205.285,18000000.0
2006-04-27 16:04:00,205.245,205.245,204.856,204.856,83700001.0
2006-04-27 16:05:00,204.803,204.898,204.782,204.807,37300000.0
2006-04-27 16:06:00,204.787,204.792,204.731,204.746,29400000.0
2006-04-27 16:07:00,204.768,204.812,204.739,204.739,44700000.0
2006-04-27 16:08:00,204.765,204.882,204.765,204.851,25000000.0
2006-04-27 16:09:00,204.857,204.863,204.798,204.81,81300000.0
2006-04-27 16:10:00,204.825,204.855,204.801,204.855,58300000.0
2006-04-27 16:11:00,204.844,204.859,204.819,204.846,27000000.0
2006-04-27 16:12:00,204.815,204.815,204.75,204.79,45000001.0
2006-04-27 16:13:00,204.789,204.866,204.789,204.856,36300000.0
2006-04-27 16:14:00,204.865,204.883,204.841,204.875,50300001.0
2006-04-27 16:15:00,204.913,205.032,204.908,205.025,19600000.0
2006-04-27 16:16:00,204.997,205.068,204.96,205.066,49500000.0
2006-04-27 16:17:00,205.017,205.017,204.924,204.941,50800000.0
2006-04-27 16:18:00,204.957,204.998,204.947,204.958,46000001.0
2006-04-27 16:19:00,204.961,205.053,204.936,205.053,63300001.0
2006-04-27 16:20:00,205.083,205.108,205.058,205.076,51700000.0
2006-04-27 16:21:00,205.086,205.092,205.037,205.057,26300000.0
2006-04-27 16:22:00,205.085,205.098,205.025,205.045,43200000.0
2006-04-27 16:23:00,205.037,205.072,205.034,205.065,84400001.0
2006-04-27 16:24:00,205.054,205.061,205.027,205.053,73900000.0
2006-04-27 16:25:00,205.055,205.055,204.935,204.97,27600000.0
2006-04-27 16:26:00,204.954,204.954,204.897,204.951,34400000.0
2006-04-27 16:27:00,204.96,205.002,204.948,204.958,37500000.0
2006-04-27 16:28:00,204.983,205.007,204.909,204.984,38000000.0
2006-04-27 16:29:00,205.035,205.097,204.994,205.097,44500000.0
2006-04-27 16:30:00,205.131,205.164,205.118,205.159,59900000.0
2006-04-27 16:31:00,205.15,205.218,205.141,205.177,66299999.0
2006-04-27 16:32:00,205.171,205.197,205.152,205.182,51500000.0
2006-04-27 16:33:00,205.17,205.237,205.144,205.23,43300001.0
2006-04-27 16:34:00,205.248,205.258,205.201,205.253,61200000.0
2006-04-27 16:35:00,205.27,205.303,205.237,205.303,120000000.0
2006-04-27 16:36:00,205.302,205.321,205.271,205.271,44300000.0
2006-04-27 16:37:00,205.275,205.326,205.275,205.29,48000000.0
2006-04-27 16:38:00,205.266,205.303,205.251,205.299,25400000.0
2006-04-27 16:39:00,205.296,205.362,205.296,205.358,46200001.0
2006-04-27 16:40:00,205.359,205.367,205.297,205.31,51799999.0
2006-04-27 16:41:00,205.311,205.371,205.27,205.27,45000000.0
2006-04-27 16:42:00,205.272,205.36,205.272,205.341,32400000.0
2006-04-27 16:43:00,205.33,205.419,205.33,205.419,16800000.0
2006-04-27 16:44:00,205.482,205.517,205.42,205.437,77899999.0
2006-04-27 16:45:00,205.436,205.502,205.436,205.472,53500000.0
2006-04-27 16:46:00,205.457,205.52,205.457,205.493,72900000.0
2006-04-27 16:47:00,205.491,205.532,205.482,205.493,59100000.0
2006-04-27 16:48:00,205.465,205.601,205.464,205.584,46199999.0
2006-04-27 16:49:00,205.564,205.622,205.523,205.622,42600000.0
2006-04-27 16:50:00,205.61,205.624,205.576,205.586,69000000.0
2006-04-27 16:51:00,205.54,205.55,205.504,205.525,52299999.0
2006-04-27 16:52:00,205.535,205.55,205.525,205.525,70800000.0
2006-04-27 16:53:00,205.528,205.553,205.505,205.549,27400000.0
2006-04-27 16:54:00,205.53,205.556,205.496,205.496,68700000.0
2006-04-27 16:55:00,205.463,205.478,205.441,205.478,49400000.0
2006-04-27 16:56:00,205.495,205.509,205.41,205.411,78900000.0
2006-04-27 16:57:00,205.422,205.443,205.422,205.441,31000000.0
2006-04-27 16:58:00,205.456,205.475,205.438,205.467,52300001.0
2006-04-27 16:59:00,205.471,205.471,205.389,205.442,42100000.0
2006-04-27 17:00:00,205.459,205.559,205.459,205.559,12800000.0
2006-04-27 17:01:00,205.573,205.588,205.543,205.543,30200000.0
2006-04-27 17:02:00,205.555,205.614,205.555,205.607,21500000.0
2006-04-27 17:03:00,205.59,205.609,205.578,205.585,82500000.0
2006-04-27 17:04:00,205.597,205.597,205.498,205.498,54700000.0
2006-04-27 17:05:00,205.491,205.494,205.452,205.463,61600000.0
2006-04-27 17:06:00,205.5,205.517,205.436,205.436,41300000.0
2006-04-27 17:07:00,205.448,205.487,205.448,205.484,20400000.0
2006-04-27 17:08:00,205.457,205.457,205.415,205.437,50300000.0
2006-04-27 17:09:00,205.415,205.431,205.401,205.401,90000000.0
2006-04-27 17:10:00,205.405,205.436,205.379,205.379,47600000.0
2006-04-27 17:11:00,205.373,205.407,205.372,205.374,50300000.0
2006-04-27 17:12:00,205.382,205.403,205.382,205.382,29200000.0
2006-04-27 17:13:00,205.391,205.395,205.343,205.373,30300000.0
2006-04-27 17:14:00,205.371,205.372,205.342,205.372,16800000.0
2006-04-27 17:15:00,205.383,205.408,205.357,205.385,58700000.0
2006-04-27 17:16:00,205.366,205.39,205.351,205.38,100700000.0
2006-04-27 17:17:00,205.384,205.407,205.34,205.34,21700000.0
2006-04-27 17:18:00,205.368,205.404,205.358,205.358,41700000.0
2006-04-27 17:19:00,205.383,205.383,205.356,205.36,68400000.0
2006-04-27 17:20:00,205.317,205.352,205.272,205.272,70899999.0
2006-04-27 17:21:00,205.274,205.302,205.274,205.295,12300000.0
2006-04-27 17:22:00,205.292,205.322,205.263,205.263,30700000.0
2006-04-27 17:23:00,205.231,205.271,205.227,205.27,40300000.0
2006-04-27 17:24:00,205.25,205.264,205.217,205.243,40100000.0
2006-04-27 17:25:00,205.238,205.284,205.235,205.284,51600000.0
2006-04-27 17:26:00,205.294,205.305,205.277,205.28,45300000.0
2006-04-27 17:27:00,205.27,205.296,205.269,205.288,37600000.0
2006-04-27 17:28:00,205.294,205.311,205.253,205.253,49500000.0
2006-04-27 17:29:00,205.268,205.268,205.222,205.261,49600000.0
2006-04-27 17:30:00,205.267,205.302,205.267,205.302,42699999.0
2006-04-27 17:31:00,205.295,205.318,205.259,205.259,35400000.0
2006-04-27 17:32:00,205.218,205.218,205.19,205.194,52300000.0
2006-04-27 17:33:00,205.178,205.207,205.178,205.207,55899999.0
2006-04-27 17:34:00,205.216,205.232,205.208,205.232,40600000.0
2006-04-27 17:35:00,205.226,205.252,205.226,205.247,96000001.0
2006-04-27 17:36:00,205.254,205.307,205.253,205.307,74300000.0
2006-04-27 17:37:00,205.325,205.372,205.325,205.372,49100002.0
2006-04-27 17:38:00,205.345,205.375,205.328,205.33,49300001.0
2006-04-27 17:39:00,205.33,205.386,205.33,205.386,65300001.0
2006-04-27 17:40:00,205.363,205.363,205.318,205.318,16000000.0
2006-04-27 17:41:00,205.337,205.357,205.337,205.348,39700001.0
2006-04-27 17:42:00,205.345,205.35,205.335,205.339,115200002.0
2006-04-27 17:43:00,205.342,205.386,205.329,205.386,66400001.0
2006-04-27 17:44:00,205.409,205.455,205.409,205.45,22300000.0
2006-04-27 17:45:00,205.459,205.459,205.396,205.405,32100000.0
2006-04-27 17:46:00,205.4,205.42,205.382,205.387,74700000.0
2006-04-27 17:47:00,205.413,205.421,205.384,205.407,55400000.0
2006-04-27 17:48:00,205.42,205.441,205.397,205.397,71400000.0
2006-04-27 17:49:00,205.414,205.414,205.358,205.358,40000000.0
2006-04-27 17:50:00,205.358,205.387,205.348,205.387,75500000.0
2006-04-27 17:51:00,205.406,205.428,205.359,205.359,52400000.0
2006-04-27 17:52:00,205.348,205.46,205.348,205.441,50200000.0
2006-04-27 17:53:00,205.494,205.586,205.465,205.586,38000000.0
2006-04-27 17:54:00,205.541,205.55,205.465,205.465,63399999.0
2006-04-27 17:55:00,205.403,205.403,205.322,205.336,22800000.0
2006-04-27 17:56:00,205.341,205.368,205.295,205.3,66799999.0
2006-04-27 17:57:00,205.291,205.34,205.291,205.34,25600000.0
2006-04-27 17:58:00,205.348,205.368,205.33,205.342,50900001.0
2006-04-27 17:59:00,205.339,205.36,205.266,205.266,65400000.0
2006-04-27 18:00:00,205.285,205.287,205.227,205.227,80600000.0
2006-04-27 18:01:00,205.233,205.257,205.129,205.129,538999996.0
2006-04-27 18:02:00,205.134,205.193,205.134,205.193,773799999.0
2006-04-27 18:03:00,205.229,205.28,205.217,205.253,618100002.0
2006-04-27 18:04:00,205.263,205.281,205.233,205.257,396200001.0
2006-04-27 18:05:00,205.252,205.252,205.176,205.176,640399997.0
2006-04-27 18:06:00,205.155,205.2,205.155,205.175,620900002.0
2006-04-27 18:07:00,205.18,205.244,205.178,205.203,686200001.0
2006-04-27 18:08:00,205.208,205.259,205.196,205.259,644799996.0
2006-04-27 18:09:00,205.267,205.323,205.254,205.299,543800001.0
2006-04-27 18:10:00,205.302,205.312,205.262,205.297,566700003.0
2006-04-27 18:11:00,205.283,205.294,205.253,205.272,307800000.0
2006-04-27 18:12:00,205.26,205.279,205.23,205.274,215100000.0
2006-04-27 18:13:00,205.28,205.298,205.251,205.262,419599999.0
2006-04-27 18:14:00,205.27,205.333,205.27,205.318,606800001.0
2006-04-27 18:15:00,205.319,205.319,205.27,205.274,799599999.0
2006-04-27 18:16:00,205.276,205.314,205.269,205.313,597399999.0
2006-04-27 18:17:00,205.333,205.39,205.333,205.362,248199999.0
2006-04-27 18:18:00,205.367,205.384,205.342,205.358,338800000.0
2006-04-27 18:19:00,205.368,205.489,205.368,205.455,542500000.0
2006-04-27 18:20:00,205.455,205.457,205.403,205.418,506500000.0
2006-04-27 18:21:00,205.403,205.403,205.316,205.323,604599998.0
2006-04-27 18:22:00,205.31,205.37,205.31,205.37,554999996.0
2006-04-27 18:23:00,205.371,205.396,205.351,205.364,881800000.0
2006-04-27 18:24:00,205.354,205.393,205.348,205.362,557700000.0
2006-04-27 18:25:00,205.367,205.372,205.332,205.348,537300001.0
2006-04-27 18:26:00,205.351,205.421,205.327,205.402,322899998.0
2006-04-27 18:27:00,205.395,205.395,205.326,205.333,415200000.0
2006-04-27 18:28:00,205.333,205.345,205.29,205.305,391700000.0
2006-04-27 18:29:00,205.315,205.373,205.301,205.301,508600000.0
2006-04-27 18:30:00,205.302,205.373,205.302,205.357,284200001.0
2006-04-27 18:31:00,205.355,205.378,205.332,205.36,411200001.0
2006-04-27 18:32:00,205.361,205.397,205.361,205.365,498300003.0
2006-04-27 18:33:00,205.365,205.384,205.342,205.348,419000001.0
2006-04-27 18:34:00,205.335,205.357,205.326,205.351,490700001.0
2006-04-27 18:35:00,205.338,205.342,205.288,205.298,526200000.0
2006-04-27 18:36:00,205.301,205.316,205.284,205.307,292299998.0
2006-04-27 18:37:00,205.318,205.38,205.306,205.345,240300000.0
2006-04-27 18:38:00,205.364,205.395,205.35,205.395,103600000.0
2006-04-27 18:39:00,205.404,205.414,205.391,205.402,138400001.0
2006-04-27 18:40:00,205.393,205.427,205.393,205.415,304400001.0
2006-04-27 18:41:00,205.404,205.405,205.369,205.385,254199998.0
2006-04-27 18:42:00,205.379,205.397,205.369,205.383,276199999.0
2006-04-27 18:43:00,205.388,205.441,205.388,205.431,159700001.0
2006-04-27 18:44:00,205.451,205.455,205.427,205.427,317500002.0
2006-04-27 18:45:00,205.43,205.479,205.423,205.454,239400001.0
2006-04-27 18:46:00,205.441,205.467,205.408,205.418,205000000.0
2006-04-27 18:47:00,205.416,205.432,205.389,205.419,91900000.0
2006-04-27 18:48:00,205.427,205.444,205.394,205.444,158200000.0
2006-04-27 18:49:00,205.448,205.451,205.432,205.44,122300001.0
2006-04-27 18:50:00,205.444,205.444,205.363,205.381,280700001.0
2006-04-27 18:51:00,205.371,205.415,205.371,205.407,238000001.0
2006-04-27 18:52:00,205.433,205.449,205.365,205.378,312099998.0
2006-04-27 18:53:00,205.38,205.401,205.358,205.374,265200001.0
2006-04-27 18:54:00,205.387,205.446,205.377,205.417,187900000.0
2006-04-27 18:55:00,205.42,205.428,205.394,205.409,264700000.0
2006-04-27 18:56:00,205.413,205.413,205.399,205.406,55500000.0
2006-04-27 18:57:00,205.403,205.416,205.372,205.373,176200001.0
2006-04-27 18:58:00,205.374,205.4,205.355,205.392,300500000.0
2006-04-27 18:59:00,205.397,205.447,205.388,205.423,225899999.0
2006-04-27 19:00:00,205.412,205.433,205.395,205.433,73800000.0
2006-04-27 19:01:00,205.427,205.433,205.411,205.412,85500000.0
2006-04-27 19:02:00,205.407,205.407,205.393,205.395,174700000.0
2006-04-27 19:03:00,205.404,205.422,205.395,205.415,301800001.0
2006-04-27 19:04:00,205.41,205.415,205.368,205.4,131499999.0
2006-04-27 19:05:00,205.406,205.412,205.385,205.39,176300002.0
2006-04-27 19:06:00,205.393,205.41,205.37,205.392,402500001.0
2006-04-27 19:07:00,205.39,205.395,205.341,205.357,291999998.0
2006-04-27 19:08:00,205.357,205.381,205.347,205.36,355100001.0
2006-04-27 19:09:00,205.36,205.361,205.332,205.36,178199999.0
2006-04-27 19:10:00,205.37,205.381,205.365,205.365,125800000.0
2006-04-27 19:11:00,205.362,205.374,205.362,205.37,30699999.0
2006-04-27 19:12:00,205.368,205.376,205.356,205.372,125099998.0
2006-04-27 19:13:00,205.374,205.384,205.359,205.37,140800001.0
2006-04-27 19:14:00,205.368,205.389,205.356,205.376,246499998.0
2006-04-27 19:15:00,205.391,205.403,205.385,205.398,282199999.0
2006-04-27 19:16:00,205.411,205.414,205.372,205.373,55100000.0
2006-04-27 19:17:00,205.397,205.427,205.397,205.412,108500001.0
2006-04-27 19:18:00,205.416,205.445,205.399,205.422,153100000.0
2006-04-27 19:19:00,205.421,205.446,205.421,205.429,264499997.0
2006-04-27 19:20:00,205.426,205.436,205.408,205.408,139300000.0
2006-04-27 19:21:00,205.402,205.415,205.386,205.415,155600001.0
2006-04-27 19:22:00,205.417,205.425,205.398,205.41,162699997.0
2006-04-27 19:23:00,205.411,205.439,205.41,205.41,535800004.0
2006-04-27 19:24:00,205.412,205.437,205.412,205.428,118600001.0
2006-04-27 19:25:00,205.428,205.436,205.41,205.419,190199998.0
2006-04-27 19:26:00,205.401,205.429,205.374,205.395,471899999.0
2006-04-27 19:27:00,205.388,205.436,205.388,205.402,272799999.0
2006-04-27 19:28:00,205.404,205.44,205.381,205.424,221399999.0
2006-04-27 19:29:00,205.42,205.428,205.411,205.423,100800000.0
2006-04-27 19:30:00,205.425,205.449,205.425,205.437,293000000.0
2006-04-27 19:31:00,205.429,205.449,205.381,205.404,97300000.0
2006-04-27 19:32:00,205.401,205.427,205.388,205.395,424899997.0
2006-04-27 19:33:00,205.393,205.417,205.384,205.403,174800001.0
2006-04-27 19:34:00,205.422,205.474,205.422,205.457,248600000.0
2006-04-27 19:35:00,205.447,205.468,205.427,205.427,259600000.0
2006-04-27 19:36:00,205.423,205.438,205.407,205.419,203399998.0
2006-04-27 19:37:00,205.427,205.449,205.42,205.44,125599999.0
2006-04-27 19:38:00,205.435,205.435,205.4,205.435,207000002.0
2006-04-27 19:39:00,205.442,205.454,205.435,205.444,206699999.0
2006-04-27 19:40:00,205.444,205.45,205.421,205.428,308499997.0
2006-04-27 19:41:00,205.438,205.45,205.428,205.437,296400000.0
2006-04-27 19:42:00,205.446,205.467,205.436,205.443,149300000.0
2006-04-27 19:43:00,205.445,205.445,205.403,205.403,108600002.0
2006-04-27 19:44:00,205.397,205.401,205.375,205.375,231599997.0
2006-04-27 19:45:00,205.383,205.42,205.367,205.411,92300000.0
2006-04-27 19:46:00,205.43,205.461,205.426,205.437,173999999.0
2006-04-27 19:47:00,205.431,205.431,205.397,205.415,75200000.0
2006-04-27 19:48:00,205.397,205.417,205.375,205.375,306200001.0
2006-04-27 19:49:00,205.367,205.412,205.361,205.412,191000000.0
2006-04-27 19:50:00,205.423,205.441,205.423,205.434,159999998.0
2006-04-27 19:51:00,205.438,205.452,205.42,205.435,100400000.0
2006-04-27 19:52:00,205.429,205.448,205.429,205.43,105700000.0
2006-04-27 19:53:00,205.44,205.462,205.403,205.438,164500001.0
2006-04-27 19:54:00,205.436,205.448,205.394,205.42,207600000.0
2006-04-27 19:55:00,205.417,205.431,205.397,205.397,87699999.0
2006-04-27 19:56:00,205.399,205.463,205.396,205.463,165300001.0
2006-04-27 19:57:00,205.467,205.477,205.451,205.477,148700000.0
2006-04-27 19:58:00,205.469,205.473,205.444,205.444,254700000.0
2006-04-27 19:59:00,205.445,205.445,205.424,205.425,225399998.0
2006-04-27 20:00:00,205.43,205.442,205.42,205.42,125100000.0
2006-04-27 20:01:00,205.423,205.439,205.408,205.433,72800000.0
2006-04-27 20:02:00,205.45,205.46,205.433,205.433,126200001.0
2006-04-27 20:03:00,205.437,205.483,205.437,205.469,157400001.0
2006-04-27 20:04:00,205.475,205.514,205.475,205.493,157200002.0
2006-04-27 20:05:00,205.492,205.514,205.476,205.506,139799999.0
2006-04-27 20:06:00,205.505,205.507,205.487,205.494,182200001.0
2006-04-27 20:07:00,205.498,205.504,205.472,205.488,205600001.0
2006-04-27 20:08:00,205.501,205.521,205.491,205.492,231800001.0
2006-04-27 20:09:00,205.493,205.504,205.481,205.502,129500000.0
2006-04-27 20:10:00,205.508,205.525,205.495,205.525,169400000.0
2006-04-27 20:11:00,205.52,205.52,205.47,205.483,330400002.0
2006-04-27 20:12:00,205.485,205.525,205.485,205.517,441199999.0
2006-04-27 20:13:00,205.521,205.526,205.48,205.48,198900000.0
2006-04-27 20:14:00,205.478,205.499,205.477,205.489,224500000.0
2006-04-27 20:15:00,205.487,205.487,205.45,205.45,276399999.0
2006-04-27 20:16:00,205.447,205.47,205.445,205.462,182800001.0
2006-04-27 20:17:00,205.473,205.486,205.469,205.478,43700000.0
2006-04-27 20:18:00,205.471,205.474,205.443,205.454,142800001.0
2006-04-27 20:19:00,205.461,205.461,205.442,205.452,171900000.0
2006-04-27 20:20:00,205.454,205.457,205.435,205.455,283099999.0
2006-04-27 20:21:00,205.453,205.457,205.44,205.448,84600000.0
2006-04-27 20:22:00,205.455,205.464,205.439,205.448,192600001.0
2006-04-27 20:23:00,205.447,205.461,205.44,205.442,161899999.0
2006-04-27 20:24:00,205.442,205.465,205.442,205.45,157800001.0
2006-04-27 20:25:00,205.448,205.46,205.422,205.422,309499997.0
2006-04-27 20:26:00,205.423,205.443,205.415,205.435,306200000.0
2006-04-27 20:27:00,205.43,205.438,205.413,205.429,223600003.0
2006-04-27 20:28:00,205.423,205.454,205.407,205.434,330600001.0
2006-04-27 20:29:00,205.445,205.452,205.423,205.432,463899998.0
2006-04-27 20:30:00,205.44,205.461,205.429,205.443,388099999.0
2006-04-27 20:31:00,205.455,205.477,205.441,205.445,431599999.0
2006-04-27 20:32:00,205.442,205.471,205.441,205.451,549799998.0
2006-04-27 20:33:00,205.448,205.471,205.448,205.454,164500000.0
2006-04-27 20:34:00,205.454,205.472,205.452,205.464,175500001.0
2006-04-27 20:35:00,205.458,205.47,205.448,205.463,110800000.0
2006-04-27 20:36:00,205.462,205.473,205.443,205.454,119800001.0
2006-04-27 20:37:00,205.456,205.456,205.433,205.443,109500000.0
2006-04-27 20:38:00,205.443,205.458,205.419,205.451,212600000.0
2006-04-27 20:39:00,205.451,205.462,205.441,205.441,230600001.0
2006-04-27 20:40:00,205.442,205.446,205.416,205.44,326400002.0
2006-04-27 20:41:00,205.443,205.458,205.434,205.442,198599999.0
2006-04-27 20:42:00,205.433,205.447,205.42,205.434,192100001.0
2006-04-27 20:43:00,205.431,205.431,205.412,205.42,336600003.0
2006-04-27 20:44:00,205.42,205.436,205.409,205.421,380000000.0
2006-04-27 20:45:00,205.43,205.43,205.398,205.429,237700000.0
2006-04-27 20:46:00,205.441,205.471,205.427,205.471,315400001.0
2006-04-27 20:47:00,205.471,205.475,205.443,205.469,227200000.0
2006-04-27 20:48:00,205.472,205.483,205.45,205.45,267600001.0
2006-04-27 20:49:00,205.465,205.475,205.455,205.472,128300000.0
2006-04-27 20:50:00,205.475,205.5,205.475,205.482,291299998.0
2006-04-27 20:51:00,205.481,205.508,205.481,205.499,123500000.0
2006-04-27 20:52:00,205.502,205.502,205.476,205.479,104200001.0
2006-04-27 20:53:00,205.482,205.514,205.472,205.496,280599999.0
2006-04-27 20:54:00,205.513,205.545,205.492,205.518,133899999.0
2006-04-27 20:55:00,205.523,205.547,205.523,205.544,329200000.0
2006-04-27 20:56:00,205.552,205.578,205.552,205.555,351500004.0
2006-04-27 20:57:00,205.555,205.591,205.555,205.59,388500003.0
2006-04-27 20:58:00,205.584,205.6,205.574,205.575,431099999.0
2006-04-27 20:59:00,205.585,205.632,205.585,205.611,505100001.0
2006-04-27 21:00:00,205.605,205.621,205.592,205.621,441099998.0
2006-04-27 21:01:00,205.62,205.621,205.568,205.568,443700002.0
2006-04-27 21:02:00,205.555,205.566,205.543,205.55,235600001.0
2006-04-27 21:03:00,205.55,205.598,205.55,205.598,186600000.0
2006-04-27 21:04:00,205.616,205.618,205.596,205.607,119700001.0
2006-04-27 21:05:00,205.612,205.66,205.608,205.641,149400001.0
2006-04-27 21:06:00,205.638,205.638,205.609,205.614,138399999.0
2006-04-27 21:07:00,205.641,205.67,205.637,205.67,245300002.0
2006-04-27 21:08:00,205.678,205.692,205.666,205.667,162700000.0
2006-04-27 21:09:00,205.66,205.677,205.648,205.648,83000000.0
2006-04-27 21:10:00,205.652,205.668,205.652,205.665,79700000.0
2006-04-27 21:11:00,205.665,205.665,205.64,205.64,121800000.0
2006-04-27 21:12:00,205.635,205.641,205.625,205.639,123999999.0
2006-04-27 21:13:00,205.648,205.666,205.635,205.647,208599999.0
2006-04-27 21:14:00,205.639,205.644,205.619,205.623,284100000.0
2006-04-27 21:15:00,205.624,205.64,205.616,205.63,317799998.0
2006-04-27 21:16:00,205.633,205.649,205.632,205.632,75300000.0
2006-04-27 21:17:00,205.637,205.652,205.623,205.652,248599999.0
2006-04-27 21:18:00,205.656,205.667,205.638,205.65,173800001.0
2006-04-27 21:19:00,205.656,205.688,205.656,205.688,195100000.0
2006-04-27 21:20:00,205.688,205.69,205.653,205.663,299700001.0
2006-04-27 21:21:00,205.656,205.689,205.636,205.689,209300000.0
2006-04-27 21:22:00,205.705,205.705,205.668,205.668,198900000.0
2006-04-27 21:23:00,205.678,205.701,205.678,205.69,143800000.0
2006-04-27 21:24:00,205.697,205.718,205.682,205.698,191999999.0
2006-04-27 21:25:00,205.709,205.742,205.708,205.727,224099999.0
2006-04-27 21:26:00,205.728,205.728,205.71,205.71,144600000.0
2006-04-27 21:27:00,205.719,205.758,205.702,205.758,166900001.0
2006-04-27 21:28:00,205.776,205.786,205.759,205.76,148200000.0
2006-04-27 21:29:00,205.766,205.782,205.758,205.775,99300000.0
2006-04-27 21:30:00,205.783,205.793,205.78,205.781,133500000.0
2006-04-27 21:31:00,205.756,205.795,205.756,205.795,50000000.0
2006-04-27 21:32:00,205.794,205.794,205.771,205.79,104100001.0
2006-04-27 21:33:00,205.788,205.788,205.762,205.772,145400000.0
2006-04-27 21:34:00,205.777,205.795,205.765,205.795,87100000.0
2006-04-27 21:35:00,205.794,205.809,205.791,205.798,44200000.0
2006-04-27 21:36:00,205.789,205.789,205.722,205.75,89399999.0
2006-04-27 21:37:00,205.751,205.759,205.738,205.744,103199999.0
2006-04-27 21:38:00,205.741,205.758,205.727,205.749,28200000.0
2006-04-27 21:39:00,205.748,205.748,205.726,205.738,52000000.0
2006-04-27 21:40:00,205.73,205.73,205.703,205.703,55500000.0
2006-04-27 21:41:00,205.706,205.728,205.705,205.717,47700000.0
2006-04-27 21:42:00,205.718,205.718,205.68,205.68,111300000.0
2006-04-27 21:43:00,205.685,205.707,205.685,205.705,57699999.0
2006-04-27 21:44:00,205.707,205.73,205.694,205.694,178500001.0
2006-04-27 21:45:00,205.698,205.702,205.692,205.692,88800001.0
2006-04-27 21:46:00,205.688,205.692,205.672,205.685,127600000.0
2006-04-27 21:47:00,205.689,205.69,205.673,205.674,76200000.0
2006-04-27 21:48:00,205.664,205.664,205.643,205.646,108600000.0
2006-04-27 21:49:00,205.617,205.634,205.608,205.616,64700000.0
2006-04-27 21:50:00,205.636,205.638,205.624,205.625,69300000.0
2006-04-27 21:51:00,205.626,205.645,205.626,205.638,109000000.0
2006-04-27 21:52:00,205.644,205.663,205.644,205.661,20200000.0
2006-04-27 21:53:00,205.667,205.667,205.65,205.65,31900000.0
2006-04-27 21:54:00,205.649,205.649,205.623,205.636,84600000.0
2006-04-27 21:55:00,205.631,205.631,205.611,205.611,50899999.0
2006-04-27 21:56:00,205.607,205.608,205.569,205.569,31800000.0
2006-04-27 21:57:00,205.554,205.582,205.55,205.582,66700000.0
2006-04-27 21:58:00,205.59,205.604,205.583,205.59,41700000.0
2006-04-27 21:59:00,205.608,205.616,205.599,205.602,154700002.0
2006-04-27 22:00:00,205.592,205.619,205.592,205.619,163800002.0
2006-04-27 22:01:00,205.625,205.628,205.593,205.621,174000000.0
2006-04-27 22:02:00,205.615,205.636,205.615,205.636,239399999.0
2006-04-27 22:03:00,205.64,205.64,205.62,205.62,88600000.0
2006-04-27 22:04:00,205.618,205.638,205.614,205.614,151600000.0
2006-04-27 22:05:00,205.602,205.627,205.602,205.617,100099999.0
2006-04-27 22:06:00,205.619,205.65,205.619,205.649,36900001.0
2006-04-27 22:07:00,205.643,205.645,205.612,205.612,73999999.0
2006-04-27 22:08:00,205.605,205.605,205.585,205.593,80000001.0
2006-04-27 22:09:00,205.584,205.584,205.569,205.577,39700000.0
2006-04-27 22:10:00,205.577,205.579,205.57,205.572,42900000.0
2006-04-27 22:11:00,205.567,205.59,205.567,205.577,50700000.0
2006-04-27 22:12:00,205.587,205.611,205.586,205.61,118900000.0
2006-04-27 22:13:00,205.617,205.629,205.613,205.619,53600000.0
2006-04-27 22:14:00,205.626,205.634,205.592,205.592,35300000.0
2006-04-27 22:15:00,205.589,205.611,205.579,205.579,176900000.0
2006-04-27 22:16:00,205.585,205.593,205.579,205.592,207500003.0
2006-04-27 22:17:00,205.593,205.606,205.588,205.595,49900000.0
2006-04-27 22:18:00,205.597,205.597,205.585,205.586,90600000.0
2006-04-27 22:19:00,205.584,205.594,205.572,205.582,76199999.0
2006-04-27 22:20:00,205.592,205.592,205.57,205.588,61499999.0
2006-04-27 22:21:00,205.596,205.615,205.596,205.602,41700000.0
2006-04-27 22:22:00,205.594,205.594,205.563,205.563,77900001.0
2006-04-27 22:23:00,205.558,205.56,205.536,205.54,128700000.0
2006-04-27 22:24:00,205.551,205.57,205.537,205.57,82900000.0
2006-04-27 22:25:00,205.562,205.562,205.554,205.554,48200000.0
2006-04-27 22:26:00,205.556,205.556,205.537,205.55,60900000.0
2006-04-27 22:27:00,205.553,205.573,205.537,205.537,150200000.0
2006-04-27 22:28:00,205.54,205.54,205.517,205.517,31500000.0
2006-04-27 22:29:00,205.517,205.523,205.512,205.519,114100001.0
2006-04-27 22:30:00,205.52,205.525,205.518,205.525,31300000.0
2006-04-27 22:31:00,205.525,205.525,205.518,205.523,75699999.0
2006-04-27 22:32:00,205.521,205.54,205.519,205.519,100400000.0
2006-04-27 22:33:00,205.528,205.535,205.515,205.525,253000002.0
2006-04-27 22:34:00,205.523,205.533,205.518,205.523,251900000.0
2006-04-27 22:35:00,205.535,205.554,205.533,205.537,39400000.0
2006-04-27 22:36:00,205.53,205.548,205.505,205.537,89900001.0
2006-04-27 22:37:00,205.545,205.55,205.54,205.545,73400000.0
2006-04-27 22:38:00,205.565,205.569,205.561,205.565,25100000.0
2006-04-27 22:39:00,205.562,205.568,205.556,205.556,45500000.0
2006-04-27 22:40:00,205.566,205.594,205.566,205.58,89100001.0
2006-04-27 22:41:00,205.591,205.591,205.571,205.584,67800000.0
2006-04-27 22:42:00,205.583,205.597,205.582,205.583,69700000.0
2006-04-27 22:43:00,205.582,205.582,205.55,205.574,80800000.0
2006-04-27 22:44:00,205.583,205.595,205.574,205.575,147700000.0
2006-04-27 22:45:00,205.575,205.6,205.558,205.6,173199999.0
2006-04-27 22:46:00,205.608,205.642,205.608,205.642,27500000.0
2006-04-27 22:47:00,205.637,205.637,205.599,205.601,53800000.0
2006-04-27 22:48:00,205.607,205.613,205.587,205.595,95200001.0
2006-04-27 22:49:00,205.591,205.611,205.591,205.608,30500000.0
2006-04-27 22:50:00,205.615,205.615,205.599,205.599,74600001.0
2006-04-27 22:51:00,205.602,205.625,205.602,205.625,59700000.0
2006-04-27 22:52:00,205.627,205.643,205.627,205.637,33500000.0
2006-04-27 22:53:00,205.64,205.65,205.63,205.643,138099999.0
2006-04-27 22:54:00,205.64,205.645,205.636,205.643,59699999.0
2006-04-27 22:55:00,205.636,205.665,205.636,205.649,70700001.0
2006-04-27 22:56:00,205.644,205.66,205.64,205.64,68399999.0
2006-04-27 22:57:00,205.651,205.674,205.65,205.65,64300000.0
2006-04-27 22:58:00,205.63,205.63,205.552,205.552,51900000.0
2006-04-27 22:59:00,205.535,205.555,205.533,205.552,98900000.0
2006-04-27 23:00:00,205.55,205.565,205.55,205.555,28100000.0
2006-04-27 23:01:00,205.505,205.505,205.343,205.362,32200000.0
2006-04-27 23:02:00,205.393,205.466,205.375,205.399,51199999.0
2006-04-27 23:03:00,205.487,205.501,205.23,205.301,44300000.0
2006-04-27 23:04:00,205.357,205.394,205.249,205.249,40700000.0
2006-04-27 23:05:00,205.267,205.415,205.267,205.321,67200000.0
2006-04-27 23:06:00,205.352,205.397,205.328,205.36,70400000.0
2006-04-27 23:07:00,205.348,205.411,205.34,205.393,29400000.0
2006-04-27 23:08:00,205.385,205.416,205.293,205.319,39900000.0
2006-04-27 23:09:00,205.46,205.47,205.285,205.321,27900000.0
2006-04-27 23:10:00,205.33,205.449,205.296,205.421,63599999.0
2006-04-27 23:11:00,205.351,205.468,205.351,205.397,88000001.0
2006-04-27 23:12:00,205.44,205.44,205.365,205.371,22600000.0
2006-04-27 23:13:00,205.384,205.4,205.363,205.4,68699999.0
2006-04-27 23:14:00,205.369,205.472,205.329,205.402,36000000.0
2006-04-27 23:15:00,205.447,205.493,205.396,205.42,48300000.0
2006-04-27 23:16:00,205.445,205.483,205.416,205.416,70000001.0
2006-04-27 23:17:00,205.438,205.47,205.416,205.448,28000000.0
2006-04-27 23:18:00,205.5,205.5,205.388,205.4,51500001.0
2006-04-27 23:19:00,205.469,205.494,205.402,205.453,39900000.0
2006-04-27 23:20:00,205.484,205.5,205.428,205.477,49900000.0
2006-04-27 23:21:00,205.498,205.525,205.443,205.473,63399999.0
2006-04-27 23:22:00,205.463,205.56,205.453,205.5,88499999.0
2006-04-27 23:23:00,205.567,205.588,205.48,205.499,42300000.0
2006-04-27 23:24:00,205.598,205.598,205.471,205.471,41600001.0
2006-04-27 23:25:00,205.466,205.578,205.463,205.536,55900000.0
2006-04-27 23:26:00,205.542,205.542,205.469,205.469,45300000.0
2006-04-27 23:27:00,205.565,205.583,205.516,205.561,65600000.0
2006-04-27 23:28:00,205.447,205.536,205.447,205.481,75000001.0
2006-04-27 23:29:00,205.48,205.488,205.464,205.47,60000000.0
2006-04-27 23:30:00,205.498,205.498,205.457,205.463,48000000.0
2006-04-27 23:31:00,205.468,205.509,205.468,205.491,29700000.0
2006-04-27 23:32:00,205.514,205.514,205.485,205.485,37200000.0
2006-04-27 23:33:00,205.483,205.505,205.474,205.495,60199999.0
2006-04-27 23:34:00,205.494,205.494,205.469,205.469,53200000.0
2006-04-27 23:35:00,205.472,205.537,205.462,205.537,26000000.0
2006-04-27 23:36:00,205.564,205.599,205.542,205.542,45300000.0
2006-04-27 23:37:00,205.539,205.539,205.493,205.503,38500000.0
2006-04-27 23:38:00,205.52,205.52,205.489,205.498,35000000.0
2006-04-27 23:39:00,205.494,205.494,205.442,205.461,69800000.0
2006-04-27 23:40:00,205.458,205.495,205.458,205.485,60300000.0
2006-04-27 23:41:00,205.52,205.529,205.499,205.526,55600000.0
2006-04-27 23:42:00,205.54,205.559,205.52,205.559,80200001.0
2006-04-27 23:43:00,205.556,205.556,205.536,205.55,79899999.0
2006-04-27 23:44:00,205.555,205.558,205.517,205.517,37600000.0
2006-04-27 23:45:00,205.51,205.51,205.493,205.501,53500000.0
2006-04-27 23:46:00,205.508,205.514,205.507,205.51,46900000.0
2006-04-27 23:47:00,205.482,205.513,205.436,205.513,27200000.0
2006-04-27 23:48:00,205.532,205.535,205.513,205.535,27099999.0
2006-04-27 23:49:00,205.534,205.539,205.506,205.539,68499999.0
2006-04-27 23:50:00,205.533,205.533,205.511,205.521,26200000.0
2006-04-27 23:51:00,205.491,205.491,205.415,205.457,25100000.0
2006-04-27 23:52:00,205.469,205.474,205.458,205.467,28800000.0
2006-04-27 23:53:00,205.475,205.48,205.46,205.46,65700001.0
2006-04-27 23:54:00,205.47,205.48,205.46,205.465,65700001.0
2006-04-27 23:55:00,205.47,205.48,205.465,205.47,32100000.0
2006-04-27 23:56:00,205.482,205.482,205.46,205.465,54299999.0
2006-04-27 23:57:00,205.458,205.489,205.456,205.478,42599999.0
2006-04-27 23:58:00,205.474,205.474,205.458,205.467,67400000.0
2006-04-27 23:59:00,205.466,205.466,205.443,205.443,21800000.0
2006-04-28 00:00:00,205.45,205.45,205.43,205.44,26000000.0
2006-04-28 00:01:00,205.431,205.441,205.411,205.43,77599999.0
2006-04-28 00:02:00,205.413,205.432,205.401,205.432,33400001.0
2006-04-28 00:03:00,205.42,205.435,205.406,205.435,34600000.0
2006-04-28 00:04:00,205.431,205.454,205.422,205.454,41200000.0
2006-04-28 00:05:00,205.464,205.479,205.464,205.47,46600000.0
2006-04-28 00:06:00,205.48,205.492,205.48,205.481,19000000.0
2006-04-28 00:07:00,205.47,205.484,205.447,205.455,69700000.0
2006-04-28 00:08:00,205.457,205.501,205.457,205.498,46000000.0
2006-04-28 00:09:00,205.49,205.5,205.482,205.5,65200000.0
2006-04-28 00:10:00,205.497,205.506,205.49,205.49,33900000.0
2006-04-28 00:11:00,205.493,205.518,205.491,205.498,92899999.0
2006-04-28 00:12:00,205.498,205.498,205.481,205.495,84999999.0
2006-04-28 00:13:00,205.491,205.505,205.478,205.494,104999997.0
2006-04-28 00:14:00,205.515,205.53,205.507,205.507,62300000.0
2006-04-28 00:15:00,205.508,205.539,205.508,205.525,62300001.0
2006-04-28 00:16:00,205.522,205.527,205.507,205.507,85000000.0
2006-04-28 00:17:00,205.505,205.517,205.498,205.517,45300000.0
2006-04-28 00:18:00,205.52,205.534,205.506,205.515,72600000.0
2006-04-28 00:19:00,205.525,205.544,205.525,205.537,71999999.0
2006-04-28 00:20:00,205.516,205.529,205.5,205.521,80400001.0
2006-04-28 00:21:00,205.548,205.616,205.548,205.61,62600000.0
2006-04-28 00:22:00,205.607,205.624,205.603,205.605,46300000.0
2006-04-28 00:23:00,205.624,205.624,205.61,205.61,60600000.0
2006-04-28 00:24:00,205.607,205.607,205.537,205.537,32300000.0
2006-04-28 00:25:00,205.539,205.581,205.522,205.579,60100000.0
2006-04-28 00:26:00,205.581,205.581,205.517,205.526,40300000.0
2006-04-28 00:27:00,205.528,205.53,205.491,205.501,51200000.0
2006-04-28 00:28:00,205.488,205.494,205.457,205.494,43500000.0
2006-04-28 00:29:00,205.496,205.519,205.487,205.493,43300000.0
2006-04-28 00:30:00,205.491,205.494,205.476,205.478,36700000.0
2006-04-28 00:31:00,205.497,205.543,205.497,205.532,14000000.0
2006-04-28 00:32:00,205.533,205.533,205.507,205.507,54000000.0
2006-04-28 00:33:00,205.492,205.492,205.456,205.456,66900000.0
2006-04-28 00:34:00,205.468,205.491,205.468,205.475,64499999.0
2006-04-28 00:35:00,205.46,205.46,205.42,205.42,67999999.0
2006-04-28 00:36:00,205.412,205.431,205.352,205.401,22500000.0
2006-04-28 00:37:00,205.432,205.449,205.43,205.439,45500000.0
2006-04-28 00:38:00,205.439,205.444,205.423,205.425,46900000.0
2006-04-28 00:39:00,205.415,205.415,205.39,205.39,28600000.0
2006-04-28 00:40:00,205.394,205.396,205.372,205.372,19000000.0
2006-04-28 00:41:00,205.383,205.417,205.383,205.416,60100000.0
2006-04-28 00:42:00,205.41,205.434,205.395,205.427,36900000.0
2006-04-28 00:43:00,205.44,205.44,205.409,205.409,54300000.0
2006-04-28 00:44:00,205.408,205.425,205.382,205.425,42300001.0
2006-04-28 00:45:00,205.422,205.432,205.415,205.432,34900000.0
2006-04-28 00:46:00,205.413,205.432,205.413,205.428,42600000.0
2006-04-28 00:47:00,205.431,205.431,205.412,205.418,28400000.0
2006-04-28 00:48:00,205.42,205.43,205.42,205.42,61600001.0
2006-04-28 00:49:00,205.414,205.435,205.414,205.423,33200000.0
2006-04-28 00:50:00,205.453,205.483,205.441,205.483,44100000.0
2006-04-28 00:51:00,205.49,205.505,205.485,205.488,41200000.0
2006-04-28 00:52:00,205.504,205.517,205.504,205.517,55300001.0
2006-04-28 00:53:00,205.538,205.538,205.521,205.522,47300000.0
2006-04-28 00:54:00,205.519,205.544,205.511,205.518,54900000.0
2006-04-28 00:55:00,205.518,205.534,205.515,205.534,16000000.0
2006-04-28 00:56:00,205.53,205.53,205.514,205.52,31100000.0
2006-04-28 00:57:00,205.524,205.529,205.5,205.513,76800001.0
2006-04-28 00:58:00,205.485,205.495,205.482,205.488,51699999.0
2006-04-28 00:59:00,205.495,205.506,205.489,205.501,23300000.0
2006-04-28 01:00:00,205.518,205.528,205.501,205.506,22700000.0
2006-04-28 01:01:00,205.505,205.535,205.505,205.52,60500000.0
2006-04-28 01:02:00,205.516,205.521,205.484,205.521,41100000.0
2006-04-28 01:03:00,205.506,205.515,205.496,205.515,19300000.0
2006-04-28 01:04:00,205.517,205.517,205.499,205.499,57500000.0
2006-04-28 01:05:00,205.512,205.514,205.488,205.496,21900000.0
2006-04-28 01:06:00,205.515,205.52,205.505,205.505,58600001.0
2006-04-28 01:07:00,205.511,205.517,205.505,205.51,45899999.0
2006-04-28 01:08:00,205.514,205.526,205.511,205.52,32600000.0
2006-04-28 01:09:00,205.53,205.538,205.52,205.52,69300001.0
2006-04-28 01:10:00,205.519,205.526,205.512,205.512,47599999.0
2006-04-28 01:11:00,205.513,205.523,205.497,205.498,82800001.0
2006-04-28 01:12:00,205.508,205.512,205.5,205.505,60100000.0
2006-04-28 01:13:00,205.51,205.52,205.505,205.52,20300000.0
2006-04-28 01:14:00,205.51,205.523,205.495,205.495,72000001.0
2006-04-28 01:15:00,205.508,205.518,205.505,205.514,13300000.0
2006-04-28 01:16:00,205.508,205.513,205.499,205.499,45000000.0
2006-04-28 01:17:00,205.491,205.491,205.467,205.473,37200000.0
2006-04-28 01:18:00,205.476,205.482,205.47,205.472,26900000.0
2006-04-28 01:19:00,205.468,205.473,205.441,205.449,32600000.0
2006-04-28 01:20:00,205.449,205.457,205.408,205.408,60500000.0
2006-04-28 01:21:00,205.403,205.441,205.399,205.441,39700000.0
2006-04-28 01:22:00,205.448,205.448,205.43,205.433,75200000.0
2006-04-28 01:23:00,205.414,205.435,205.405,205.406,49400001.0
2006-04-28 01:24:00,205.407,205.407,205.392,205.405,64800002.0
2006-04-28 01:25:00,205.385,205.459,205.378,205.459,75500000.0
2006-04-28 01:26:00,205.459,205.463,205.429,205.43,37200000.0
2006-04-28 01:27:00,205.426,205.44,205.421,205.425,78199999.0
2006-04-28 01:28:00,205.423,205.438,205.423,205.438,45400000.0
2006-04-28 01:29:00,205.432,205.432,205.378,205.378,51800000.0
2006-04-28 01:30:00,205.37,205.477,205.37,205.477,51800000.0
2006-04-28 01:31:00,205.44,205.448,205.355,205.355,77199999.0
2006-04-28 01:32:00,205.373,205.406,205.373,205.405,65600001.0
2006-04-28 01:33:00,205.426,205.46,205.426,205.455,55300000.0
2006-04-28 01:34:00,205.475,205.479,205.474,205.475,58499999.0
2006-04-28 01:35:00,205.479,205.494,205.473,205.475,37900000.0
2006-04-28 01:36:00,205.479,205.492,205.474,205.48,41400000.0
2006-04-28 01:37:00,205.49,205.49,205.454,205.454,22600000.0
2006-04-28 01:38:00,205.455,205.488,205.455,205.483,41300000.0
2006-04-28 01:39:00,205.479,205.487,205.457,205.462,82300000.0
2006-04-28 01:40:00,205.461,205.507,205.461,205.491,48800000.0
2006-04-28 01:41:00,205.502,205.514,205.502,205.502,19400000.0
2006-04-28 01:42:00,205.513,205.513,205.5,205.507,27000000.0
2006-04-28 01:43:00,205.493,205.507,205.49,205.498,31400000.0
2006-04-28 01:44:00,205.492,205.5,205.477,205.488,24700000.0
2006-04-28 01:45:00,205.492,205.507,205.49,205.497,45500000.0
2006-04-28 01:46:00,205.495,205.505,205.482,205.505,43100000.0
2006-04-28 01:47:00,205.475,205.475,205.45,205.472,53800000.0
2006-04-28 01:48:00,205.478,205.481,205.469,205.469,19600000.0
2006-04-28 01:49:00,205.48,205.48,205.46,205.465,56300000.0
2006-04-28 01:50:00,205.47,205.487,205.462,205.483,90799998.0
2006-04-28 01:51:00,205.469,205.493,205.469,205.491,41500000.0
2006-04-28 01:52:00,205.485,205.5,205.473,205.483,45400000.0
2006-04-28 01:53:00,205.475,205.495,205.475,205.482,40300000.0
2006-04-28 01:54:00,205.492,205.511,205.492,205.492,49000000.0
2006-04-28 01:55:00,205.473,205.473,205.459,205.46,56300000.0
2006-04-28 01:56:00,205.455,205.455,205.44,205.44,21300000.0
2006-04-28 01:57:00,205.433,205.457,205.433,205.437,74600000.0
2006-04-28 01:58:00,205.433,205.465,205.411,205.428,35300000.0
2006-04-28 01:59:00,205.44,205.498,205.44,205.475,27400000.0
2006-04-28 02:00:00,205.471,205.484,205.468,205.472,14700000.0
2006-04-28 02:01:00,205.485,205.515,205.479,205.491,27200000.0
2006-04-28 02:02:00,205.49,205.513,205.469,205.49,92899998.0
2006-04-28 02:03:00,205.487,205.487,205.463,205.463,55000001.0
2006-04-28 02:04:00,205.467,205.488,205.454,205.475,33600000.0
2006-04-28 02:05:00,205.495,205.512,205.485,205.5,58500000.0
2006-04-28 02:06:00,205.49,205.5,205.482,205.495,52300000.0
2006-04-28 02:07:00,205.5,205.514,205.492,205.507,22599999.0
2006-04-28 02:08:00,205.528,205.576,205.523,205.575,59000000.0
2006-04-28 02:09:00,205.592,205.6,205.59,205.591,24500000.0
2006-04-28 02:10:00,205.599,205.654,205.599,205.635,64899999.0
2006-04-28 02:11:00,205.632,205.648,205.632,205.638,56600000.0
2006-04-28 02:12:00,205.63,205.642,205.625,205.633,51900000.0
2006-04-28 02:13:00,205.628,205.672,205.626,205.67,58099999.0
2006-04-28 02:14:00,205.663,205.663,205.612,205.635,30000000.0
2006-04-28 02:15:00,205.63,205.64,205.612,205.612,66400000.0
2006-04-28 02:16:00,205.609,205.616,205.557,205.557,38600000.0
2006-04-28 02:17:00,205.558,205.558,205.447,205.45,23200000.0
2006-04-28 02:18:00,205.443,205.459,205.443,205.459,36600000.0
2006-04-28 02:19:00,205.464,205.498,205.464,205.482,59000000.0
2006-04-28 02:20:00,205.481,205.481,205.461,205.469,66500000.0
2006-04-28 02:21:00,205.457,205.457,205.42,205.432,62899999.0
2006-04-28 02:22:00,205.431,205.445,205.431,205.434,54100000.0
2006-04-28 02:23:00,205.464,205.561,205.464,205.55,33500000.0
2006-04-28 02:24:00,205.542,205.546,205.512,205.525,38400000.0
2006-04-28 02:25:00,205.546,205.557,205.538,205.557,57400000.0
2006-04-28 02:26:00,205.563,205.564,205.541,205.553,40800000.0
2006-04-28 02:27:00,205.556,205.576,205.546,205.576,25700000.0
2006-04-28 02:28:00,205.581,205.581,205.561,205.565,50600000.0
2006-04-28 02:29:00,205.572,205.574,205.538,205.538,53500000.0
2006-04-28 02:30:00,205.53,205.545,205.52,205.52,58600000.0
2006-04-28 02:31:00,205.546,205.556,205.532,205.532,59400000.0
2006-04-28 02:32:00,205.535,205.552,205.535,205.552,74300001.0
2006-04-28 02:33:00,205.566,205.575,205.514,205.514,52000000.0
2006-04-28 02:34:00,205.529,205.54,205.517,205.523,67500000.0
2006-04-28 02:35:00,205.519,205.533,205.515,205.531,45700000.0
2006-04-28 02:36:00,205.535,205.535,205.52,205.535,45500000.0
2006-04-28 02:37:00,205.539,205.539,205.512,205.53,41200000.0
2006-04-28 02:38:00,205.531,205.619,205.531,205.619,29900000.0
2006-04-28 02:39:00,205.645,205.672,205.645,205.652,66600000.0
2006-04-28 02:40:00,205.645,205.645,205.63,205.63,45800000.0
2006-04-28 02:41:00,205.648,205.653,205.625,205.651,41700000.0
2006-04-28 02:42:00,205.654,205.655,205.63,205.63,34400000.0
2006-04-28 02:43:00,205.638,205.638,205.619,205.626,39900000.0
2006-04-28 02:44:00,205.604,205.647,205.604,205.647,48000000.0
2006-04-28 02:45:00,205.641,205.66,205.634,205.66,43300000.0
2006-04-28 02:46:00,205.66,205.681,205.65,205.65,22900000.0
2006-04-28 02:47:00,205.653,205.658,205.631,205.658,42600000.0
2006-04-28 02:48:00,205.658,205.663,205.635,205.635,68699999.0
2006-04-28 02:49:00,205.642,205.693,205.642,205.693,69399999.0
2006-04-28 02:50:00,205.69,205.69,205.655,205.678,54100000.0
2006-04-28 02:51:00,205.69,205.707,205.656,205.707,34500000.0
2006-04-28 02:52:00,205.7,205.727,205.678,205.678,50699999.0
2006-04-28 02:53:00,205.666,205.689,205.658,205.666,54599999.0
2006-04-28 02:54:00,205.658,205.837,205.658,205.837,53999999.0
2006-04-28 02:55:00,205.822,205.822,205.777,205.784,52800000.0
2006-04-28 02:56:00,205.761,205.774,205.756,205.765,76200000.0
2006-04-28 02:57:00,205.764,205.783,205.764,205.77,44399999.0
2006-04-28 02:58:00,205.794,205.826,205.794,205.826,41899999.0
2006-04-28 02:59:00,205.826,205.83,205.809,205.827,68600000.0
2006-04-28 03:00:00,205.825,205.863,205.825,205.852,53099999.0
2006-04-28 03:01:00,205.862,205.862,205.808,205.808,27500000.0
2006-04-28 03:02:00,205.807,205.808,205.761,205.761,32200000.0
2006-04-28 03:03:00,205.754,205.754,205.695,205.695,22700000.0
2006-04-28 03:04:00,205.704,205.71,205.676,205.7,71000000.0
2006-04-28 03:05:00,205.699,205.706,205.67,205.67,27400000.0
2006-04-28 03:06:00,205.659,205.659,205.606,205.643,51000000.0
2006-04-28 03:07:00,205.636,205.661,205.636,205.645,17200000.0
2006-04-28 03:08:00,205.657,205.663,205.641,205.641,38600000.0
2006-04-28 03:09:00,205.638,205.66,205.633,205.66,28400000.0
2006-04-28 03:10:00,205.655,205.685,205.655,205.671,55800000.0
2006-04-28 03:11:00,205.656,205.656,205.613,205.614,36000000.0
2006-04-28 03:12:00,205.639,205.662,205.624,205.662,43200000.0
2006-04-28 03:13:00,205.683,205.685,205.671,205.671,24500000.0
2006-04-28 03:14:00,205.67,205.686,205.655,205.655,21500000.0
2006-04-28 03:15:00,205.674,205.705,205.674,205.705,51399999.0
2006-04-28 03:16:00,205.704,205.719,205.694,205.717,31600000.0
2006-04-28 03:17:00,205.705,205.761,205.703,205.761,52300000.0
2006-04-28 03:18:00,205.755,205.76,205.747,205.76,39100000.0
2006-04-28 03:19:00,205.762,205.763,205.733,205.745,66499999.0
2006-04-28 03:20:00,205.718,205.718,205.682,205.698,59300000.0
2006-04-28 03:21:00,205.713,205.724,205.701,205.719,121800001.0
2006-04-28 03:22:00,205.721,205.733,205.715,205.715,76800001.0
2006-04-28 03:23:00,205.726,205.737,205.704,205.729,36200000.0
2006-04-28 03:24:00,205.742,205.747,205.721,205.722,91399999.0
2006-04-28 03:25:00,205.71,205.718,205.702,205.709,56800000.0
2006-04-28 03:26:00,205.705,205.719,205.705,205.708,32300000.0
2006-04-28 03:27:00,205.709,205.736,205.709,205.716,40000000.0
2006-04-28 03:28:00,205.717,205.717,205.674,205.69,82999999.0
2006-04-28 03:29:00,205.701,205.71,205.7,205.7,26400000.0
2006-04-28 03:30:00,205.682,205.729,205.682,205.718,59900000.0
2006-04-28 03:31:00,205.742,205.773,205.715,205.773,54900000.0
2006-04-28 03:32:00,205.782,205.804,205.773,205.791,52700000.0
2006-04-28 03:33:00,205.793,205.804,205.791,205.797,78100001.0
2006-04-28 03:34:00,205.796,205.815,205.776,205.776,74200000.0
2006-04-28 03:35:00,205.766,205.783,205.765,205.765,46400000.0
2006-04-28 03:36:00,205.761,205.761,205.737,205.737,44200000.0
2006-04-28 03:37:00,205.756,205.765,205.755,205.755,67199998.0
2006-04-28 03:38:00,205.758,205.763,205.75,205.753,72299999.0
2006-04-28 03:39:00,205.761,205.827,205.761,205.827,43500000.0
2006-04-28 03:40:00,205.82,205.847,205.815,205.827,25400000.0
2006-04-28 03:41:00,205.814,205.814,205.779,205.805,78799999.0
2006-04-28 03:42:00,205.799,205.821,205.778,205.778,35200000.0
2006-04-28 03:43:00,205.782,205.791,205.728,205.74,34300000.0
2006-04-28 03:44:00,205.731,205.731,205.674,205.677,34700000.0
2006-04-28 03:45:00,205.679,205.679,205.652,205.658,71200000.0
2006-04-28 03:46:00,205.641,205.651,205.633,205.642,52100000.0
2006-04-28 03:47:00,205.658,205.663,205.632,205.644,77299999.0
2006-04-28 03:48:00,205.634,205.653,205.633,205.633,93200000.0
2006-04-28 03:49:00,205.646,205.654,205.646,205.649,17600000.0
2006-04-28 03:50:00,205.641,205.641,205.628,205.637,41100000.0
2006-04-28 03:51:00,205.635,205.66,205.635,205.649,37800000.0
2006-04-28 03:52:00,205.66,205.685,205.66,205.672,28800000.0
2006-04-28 03:53:00,205.669,205.711,205.669,205.711,19900000.0
2006-04-28 03:54:00,205.72,205.721,205.709,205.721,20500000.0
2006-04-28 03:55:00,205.732,205.732,205.707,205.718,54399999.0
2006-04-28 03:56:00,205.707,205.723,205.707,205.716,47800000.0
2006-04-28 03:57:00,205.713,205.767,205.713,205.759,25200000.0
2006-04-28 03:58:00,205.759,205.761,205.735,205.752,80799999.0
2006-04-28 03:59:00,205.748,205.767,205.745,205.765,50600000.0
2006-04-28 04:00:00,205.784,205.797,205.782,205.788,50200000.0
2006-04-28 04:01:00,205.794,205.803,205.76,205.76,20400000.0
2006-04-28 04:02:00,205.752,205.799,205.752,205.776,48600000.0
2006-04-28 04:03:00,205.782,205.805,205.773,205.791,31800000.0
2006-04-28 04:04:00,205.795,205.806,205.755,205.755,55300001.0
2006-04-28 04:05:00,205.741,205.757,205.735,205.743,54700000.0
2006-04-28 04:06:00,205.741,205.741,205.724,205.724,53700000.0
2006-04-28 04:07:00,205.732,205.736,205.73,205.73,13900000.0
2006-04-28 04:08:00,205.756,205.756,205.716,205.727,63600000.0
2006-04-28 04:09:00,205.703,205.703,205.686,205.686,49899999.0
2006-04-28 04:10:00,205.701,205.728,205.701,205.714,23900000.0
2006-04-28 04:11:00,205.719,205.727,205.688,205.696,57600000.0
2006-04-28 04:12:00,205.681,205.708,205.681,205.708,48200000.0
2006-04-28 04:13:00,205.703,205.703,205.669,205.669,36600000.0
2006-04-28 04:14:00,205.65,205.678,205.65,205.678,32600000.0
2006-04-28 04:15:00,205.684,205.691,205.661,205.691,23000000.0
2006-04-28 04:16:00,205.681,205.696,205.664,205.664,48600001.0
2006-04-28 04:17:00,205.664,205.674,205.664,205.674,31100000.0
2006-04-28 04:18:00,205.674,205.693,205.674,205.682,54099999.0
2006-04-28 04:19:00,205.68,205.692,205.675,205.692,57400001.0
2006-04-28 04:20:00,205.691,205.705,205.691,205.693,43100000.0
2006-04-28 04:21:00,205.71,205.711,205.696,205.7,61700000.0
2006-04-28 04:22:00,205.698,205.742,205.698,205.728,49200000.0
2006-04-28 04:23:00,205.732,205.744,205.712,205.714,28500000.0
2006-04-28 04:24:00,205.701,205.725,205.697,205.725,80500000.0
2006-04-28 04:25:00,205.705,205.705,205.683,205.683,47700000.0
2006-04-28 04:26:00,205.683,205.69,205.67,205.68,36600000.0
2006-04-28 04:27:00,205.667,205.69,205.662,205.683,29500000.0
2006-04-28 04:28:00,205.677,205.704,205.671,205.677,73499999.0
2006-04-28 04:29:00,205.696,205.724,205.696,205.698,43200000.0
2006-04-28 04:30:00,205.7,205.706,205.677,205.677,44400000.0
2006-04-28 04:31:00,205.67,205.67,205.645,205.659,31200000.0
2006-04-28 04:32:00,205.67,205.686,205.667,205.682,52300000.0
2006-04-28 04:33:00,205.667,205.667,205.657,205.667,13900000.0
2006-04-28 04:34:00,205.668,205.7,205.666,205.7,23000000.0
2006-04-28 04:35:00,205.711,205.711,205.698,205.707,30800000.0
2006-04-28 04:36:00,205.695,205.71,205.693,205.705,67300000.0
2006-04-28 04:37:00,205.71,205.711,205.691,205.705,56200000.0
2006-04-28 04:38:00,205.721,205.734,205.715,205.718,28500000.0
2006-04-28 04:39:00,205.719,205.735,205.717,205.725,36500000.0
2006-04-28 04:40:00,205.712,205.716,205.683,205.716,87500000.0
2006-04-28 04:41:00,205.734,205.747,205.73,205.736,37800000.0
2006-04-28 04:42:00,205.735,205.772,205.735,205.763,30700000.0
2006-04-28 04:43:00,205.777,205.78,205.761,205.765,32800000.0
2006-04-28 04:44:00,205.774,205.774,205.741,205.743,37600000.0
2006-04-28 04:45:00,205.732,205.747,205.731,205.733,39700000.0
2006-04-28 04:46:00,205.734,205.743,205.73,205.73,40200001.0
2006-04-28 04:47:00,205.738,205.742,205.731,205.739,29100000.0
2006-04-28 04:48:00,205.743,205.743,205.695,205.695,56999999.0
2006-04-28 04:49:00,205.685,205.7,205.685,205.685,34700000.0
2006-04-28 04:50:00,205.686,205.687,205.672,205.687,75100001.0
2006-04-28 04:51:00,205.692,205.692,205.681,205.681,19100000.0
2006-04-28 04:52:00,205.668,205.681,205.648,205.681,49100000.0
2006-04-28 04:53:00,205.7,205.7,205.674,205.692,55099999.0
2006-04-28 04:54:00,205.7,205.705,205.688,205.705,63300001.0
2006-04-28 04:55:00,205.695,205.695,205.669,205.669,61300000.0
2006-04-28 04:56:00,205.677,205.696,205.674,205.68,29900000.0
2006-04-28 04:57:00,205.686,205.697,205.678,205.678,51900000.0
2006-04-28 04:58:00,205.667,205.685,205.667,205.675,55900000.0
2006-04-28 04:59:00,205.676,205.676,205.656,205.663,13000000.0
2006-04-28 05:00:00,205.664,205.683,205.663,205.669,51600000.0
2006-04-28 05:01:00,205.657,205.657,205.642,205.65,54400000.0
2006-04-28 05:02:00,205.646,205.659,205.633,205.641,35100000.0
2006-04-28 05:03:00,205.639,205.67,205.632,205.67,22400000.0
2006-04-28 05:04:00,205.686,205.69,205.67,205.67,34900000.0
2006-04-28 05:05:00,205.695,205.702,205.689,205.697,40100000.0
2006-04-28 05:06:00,205.685,205.696,205.68,205.68,73399999.0
2006-04-28 05:07:00,205.686,205.686,205.674,205.674,4100000.0
2006-04-28 05:08:00,205.671,205.712,205.671,205.678,53000000.0
2006-04-28 05:09:00,205.668,205.69,205.666,205.69,28100000.0
2006-04-28 05:10:00,205.695,205.724,205.692,205.713,26900000.0
2006-04-28 05:11:00,205.717,205.725,205.698,205.725,60299999.0
2006-04-28 05:12:00,205.719,205.72,205.708,205.716,39599999.0
2006-04-28 05:13:00,205.712,205.725,205.7,205.705,76800001.0
2006-04-28 05:14:00,205.72,205.727,205.711,205.717,75600000.0
2006-04-28 05:15:00,205.715,205.742,205.715,205.735,19700000.0
2006-04-28 05:16:00,205.756,205.768,205.751,205.766,61100000.0
2006-04-28 05:17:00,205.768,205.789,205.768,205.78,40700000.0
2006-04-28 05:18:00,205.777,205.777,205.755,205.755,46000000.0
2006-04-28 05:19:00,205.765,205.785,205.758,205.758,59100000.0
2006-04-28 05:20:00,205.767,205.767,205.754,205.76,30300000.0
2006-04-28 05:21:00,205.773,205.789,205.764,205.772,34300000.0
2006-04-28 05:22:00,205.79,205.814,205.788,205.797,29500000.0
2006-04-28 05:23:00,205.803,205.804,205.788,205.796,52400000.0
2006-04-28 05:24:00,205.803,205.803,205.78,205.782,101700001.0
2006-04-28 05:25:00,205.785,205.785,205.772,205.773,94699999.0
2006-04-28 05:26:00,205.759,205.766,205.747,205.752,47100000.0
2006-04-28 05:27:00,205.76,205.77,205.752,205.76,68600001.0
2006-04-28 05:28:00,205.765,205.765,205.755,205.765,64400000.0
2006-04-28 05:29:00,205.757,205.776,205.757,205.776,46600000.0
2006-04-28 05:30:00,205.793,205.795,205.77,205.78,38000000.0
2006-04-28 05:31:00,205.787,205.8,205.786,205.788,57399999.0
2006-04-28 05:32:00,205.799,205.799,205.777,205.778,83999999.0
2006-04-28 05:33:00,205.773,205.795,205.77,205.78,35600000.0
2006-04-28 05:34:00,205.784,205.8,205.784,205.799,43000000.0
2006-04-28 05:35:00,205.785,205.785,205.77,205.78,53100000.0
2006-04-28 05:36:00,205.775,205.795,205.775,205.782,35300000.0
2006-04-28 05:37:00,205.785,205.79,205.765,205.773,23500000.0
2006-04-28 05:38:00,205.782,205.8,205.778,205.795,61600000.0
2006-04-28 05:39:00,205.791,205.813,205.791,205.801,46300000.0
2006-04-28 05:40:00,205.796,205.803,205.786,205.786,46200001.0
2006-04-28 05:41:00,205.804,205.813,205.793,205.813,23800000.0
2006-04-28 05:42:00,205.803,205.803,205.77,205.792,43100000.0
2006-04-28 05:43:00,205.785,205.8,205.785,205.795,45599999.0
2006-04-28 05:44:00,205.81,205.811,205.791,205.811,36300000.0
2006-04-28 05:45:00,205.815,205.815,205.81,205.81,52899999.0
2006-04-28 05:46:00,205.802,205.828,205.802,205.813,77000001.0
2006-04-28 05:47:00,205.818,205.826,205.812,205.812,31500000.0
2006-04-28 05:48:00,205.812,205.812,205.786,205.796,48700000.0
2006-04-28 05:49:00,205.787,205.805,205.783,205.805,37800000.0
2006-04-28 05:50:00,205.799,205.813,205.793,205.805,26400000.0
2006-04-28 05:51:00,205.804,205.814,205.786,205.792,40500000.0
2006-04-28 05:52:00,205.825,205.85,205.812,205.826,64800000.0
2006-04-28 05:53:00,205.809,205.809,205.801,205.805,15500000.0
2006-04-28 05:54:00,205.79,205.795,205.79,205.795,11900000.0
2006-04-28 05:55:00,205.784,205.806,205.784,205.804,43800000.0
2006-04-28 05:56:00,205.815,205.831,205.804,205.812,98700001.0
2006-04-28 05:57:00,205.83,205.83,205.8,205.803,51900000.0
2006-04-28 05:58:00,205.803,205.803,205.774,205.78,45900000.0
2006-04-28 05:59:00,205.78,205.792,205.775,205.78,76600000.0
2006-04-28 06:00:00,205.787,205.831,205.787,205.831,44100000.0
2006-04-28 06:01:00,205.859,205.859,205.817,205.819,42200000.0
2006-04-28 06:02:00,205.825,205.86,205.825,205.86,83500001.0
2006-04-28 06:03:00,205.851,205.864,205.846,205.846,16800000.0
2006-04-28 06:04:00,205.842,205.883,205.842,205.883,86500001.0
2006-04-28 06:05:00,205.89,205.896,205.874,205.882,28500000.0
2006-04-28 06:06:00,205.873,205.89,205.863,205.868,62200000.0
2006-04-28 06:07:00,205.876,205.885,205.873,205.882,44600000.0
2006-04-28 06:08:00,205.857,205.879,205.855,205.855,20300000.0
2006-04-28 06:09:00,205.847,205.874,205.847,205.847,37200000.0
2006-04-28 06:10:00,205.837,205.86,205.837,205.86,7300000.0
2006-04-28 06:11:00,205.855,205.897,205.848,205.897,32200000.0
2006-04-28 06:12:00,205.9,205.907,205.871,205.877,119900000.0
2006-04-28 06:13:00,205.875,205.885,205.86,205.86,31500000.0
2006-04-28 06:14:00,205.854,205.858,205.836,205.836,89500000.0
2006-04-28 06:15:00,205.835,205.843,205.835,205.841,48700001.0
2006-04-28 06:16:00,205.837,205.837,205.832,205.832,16900000.0
2006-04-28 06:17:00,205.835,205.835,205.825,205.83,68500001.0
2006-04-28 06:18:00,205.82,205.83,205.82,205.825,24300000.0
2006-04-28 06:19:00,205.84,205.84,205.817,205.825,40800000.0
2006-04-28 06:20:00,205.837,205.844,205.828,205.84,67600001.0
2006-04-28 06:21:00,205.828,205.848,205.819,205.828,41000000.0
2006-04-28 06:22:00,205.819,205.83,205.797,205.797,38600000.0
2006-04-28 06:23:00,205.82,205.821,205.805,205.805,49300000.0
2006-04-28 06:24:00,205.79,205.81,205.79,205.8,31400000.0
2006-04-28 06:25:00,205.809,205.84,205.809,205.81,51000000.0
2006-04-28 06:26:00,205.799,205.82,205.799,205.82,58299999.0
2006-04-28 06:27:00,205.792,205.812,205.775,205.781,46000000.0
2006-04-28 06:28:00,205.79,205.796,205.782,205.796,58800000.0
2006-04-28 06:29:00,205.799,205.81,205.79,205.798,50900000.0
2006-04-28 06:30:00,205.793,205.797,205.786,205.786,26800000.0
2006-04-28 06:31:00,205.787,205.787,205.744,205.744,46600000.0
2006-04-28 06:32:00,205.721,205.748,205.721,205.742,53300001.0
2006-04-28 06:33:00,205.746,205.753,205.74,205.741,70499999.0
2006-04-28 06:34:00,205.741,205.752,205.738,205.752,32700000.0
2006-04-28 06:35:00,205.745,205.756,205.744,205.744,58300000.0
2006-04-28 06:36:00,205.752,205.769,205.749,205.769,59500001.0
2006-04-28 06:37:00,205.776,205.782,205.755,205.755,16800000.0
2006-04-28 06:38:00,205.755,205.77,205.753,205.77,51200000.0
2006-04-28 06:39:00,205.778,205.79,205.778,205.787,28400000.0
2006-04-28 06:40:00,205.78,205.794,205.768,205.773,69599999.0
2006-04-28 06:41:00,205.764,205.779,205.764,205.767,35100000.0
2006-04-28 06:42:00,205.762,205.772,205.762,205.768,49100001.0
2006-04-28 06:43:00,205.759,205.766,205.734,205.734,67599999.0
2006-04-28 06:44:00,205.736,205.743,205.736,205.738,49100000.0
2006-04-28 06:45:00,205.735,205.735,205.72,205.735,33700001.0
2006-04-28 06:46:00,205.725,205.73,205.715,205.722,46000000.0
2006-04-28 06:47:00,205.725,205.74,205.725,205.73,18200000.0
2006-04-28 06:48:00,205.73,205.731,205.686,205.686,47200000.0
2006-04-28 06:49:00,205.647,205.688,205.647,205.681,70100000.0
2006-04-28 06:50:00,205.672,205.673,205.659,205.669,18500000.0
2006-04-28 06:51:00,205.688,205.688,205.658,205.67,48500001.0
2006-04-28 06:52:00,205.664,205.681,205.653,205.67,56900000.0
2006-04-28 06:53:00,205.676,205.688,205.669,205.688,26500000.0
2006-04-28 06:54:00,205.664,205.694,205.664,205.683,68400001.0
2006-04-28 06:55:00,205.674,205.699,205.671,205.699,92500001.0
2006-04-28 06:56:00,205.713,205.713,205.694,205.71,50000000.0
2006-04-28 06:57:00,205.723,205.723,205.71,205.723,16500000.0
2006-04-28 06:58:00,205.713,205.734,205.713,205.716,54500001.0
2006-04-28 06:59:00,205.708,205.725,205.705,205.715,36200000.0
2006-04-28 07:00:00,205.71,205.725,205.705,205.708,50900000.0
2006-04-28 07:01:00,205.718,205.719,205.713,205.713,10400000.0
2006-04-28 07:02:00,205.72,205.73,205.71,205.725,61700000.0
2006-04-28 07:03:00,205.722,205.722,205.711,205.722,33400000.0
2006-04-28 07:04:00,205.722,205.738,205.712,205.712,29600000.0
2006-04-28 07:05:00,205.736,205.748,205.73,205.731,84799999.0
2006-04-28 07:06:00,205.727,205.739,205.714,205.714,63499999.0
2006-04-28 07:07:00,205.722,205.731,205.717,205.717,41500000.0
2006-04-28 07:08:00,205.743,205.743,205.73,205.732,51100001.0
2006-04-28 07:09:00,205.75,205.75,205.735,205.735,34700000.0
2006-04-28 07:10:00,205.743,205.755,205.735,205.74,54700001.0
2006-04-28 07:11:00,205.739,205.743,205.724,205.724,65599999.0
2006-04-28 07:12:00,205.719,205.725,205.695,205.725,82800000.0
2006-04-28 07:13:00,205.712,205.725,205.71,205.725,29700000.0
2006-04-28 07:14:00,205.72,205.73,205.715,205.725,47300000.0
2006-04-28 07:15:00,205.727,205.737,205.725,205.728,51000000.0
2006-04-28 07:16:00,205.736,205.736,205.718,205.728,31800000.0
2006-04-28 07:17:00,205.739,205.755,205.734,205.734,26900000.0
2006-04-28 07:18:00,205.743,205.743,205.715,205.715,48800001.0
2006-04-28 07:19:00,205.716,205.735,205.695,205.724,56600000.0
2006-04-28 07:20:00,205.713,205.714,205.692,205.714,38700000.0
2006-04-28 07:21:00,205.711,205.73,205.711,205.72,49100000.0
2006-04-28 07:22:00,205.725,205.727,205.709,205.71,49600000.0
2006-04-28 07:23:00,205.71,205.72,205.7,205.705,49200000.0
2006-04-28 07:24:00,205.708,205.729,205.689,205.729,38600000.0
2006-04-28 07:25:00,205.734,205.748,205.722,205.739,70800000.0
2006-04-28 07:26:00,205.749,205.749,205.723,205.723,16400000.0
2006-04-28 07:27:00,205.72,205.755,205.72,205.755,45100000.0
2006-04-28 07:28:00,205.762,205.762,205.732,205.737,88799998.0
2006-04-28 07:29:00,205.754,205.763,205.743,205.762,68000000.0
2006-04-28 07:30:00,205.781,205.798,205.76,205.76,26400000.0
2006-04-28 07:31:00,205.754,205.754,205.738,205.746,62800000.0
2006-04-28 07:32:00,205.743,205.75,205.741,205.75,37800000.0
2006-04-28 07:33:00,205.725,205.75,205.725,205.746,40300000.0
2006-04-28 07:34:00,205.741,205.741,205.705,205.705,41800000.0
2006-04-28 07:35:00,205.717,205.725,205.7,205.7,45600000.0
2006-04-28 07:36:00,205.704,205.72,205.693,205.716,33500000.0
2006-04-28 07:37:00,205.713,205.722,205.708,205.714,64200000.0
2006-04-28 07:38:00,205.707,205.727,205.707,205.727,38400000.0
2006-04-28 07:39:00,205.744,205.764,205.744,205.745,45800000.0
2006-04-28 07:40:00,205.743,205.743,205.7,205.7,27600000.0
2006-04-28 07:41:00,205.701,205.704,205.7,205.703,34200000.0
2006-04-28 07:42:00,205.715,205.72,205.71,205.71,44700002.0
2006-04-28 07:43:00,205.704,205.708,205.691,205.703,45700000.0
2006-04-28 07:44:00,205.697,205.697,205.669,205.669,32700000.0
2006-04-28 07:45:00,205.675,205.712,205.675,205.69,82699999.0
2006-04-28 07:46:00,205.69,205.695,205.674,205.695,43700000.0
2006-04-28 07:47:00,205.697,205.708,205.684,205.69,60599999.0
2006-04-28 07:48:00,205.672,205.698,205.67,205.698,63300001.0
2006-04-28 07:49:00,205.698,205.698,205.665,205.665,30100000.0
2006-04-28 07:50:00,205.663,205.673,205.655,205.655,62899999.0
2006-04-28 07:51:00,205.665,205.673,205.641,205.661,57700000.0
2006-04-28 07:52:00,205.652,205.683,205.652,205.662,73200000.0
2006-04-28 07:53:00,205.666,205.677,205.666,205.67,25100000.0
2006-04-28 07:54:00,205.651,205.688,205.651,205.688,30600000.0
2006-04-28 07:55:00,205.672,205.696,205.672,205.674,46700000.0
2006-04-28 07:56:00,205.668,205.696,205.664,205.665,58700000.0
2006-04-28 07:57:00,205.657,205.662,205.637,205.637,55300000.0
2006-04-28 07:58:00,205.635,205.65,205.633,205.647,71400000.0
2006-04-28 07:59:00,205.634,205.634,205.597,205.606,31100000.0
2006-04-28 08:00:00,205.622,205.649,205.61,205.61,32700000.0
2006-04-28 08:01:00,205.587,205.59,205.555,205.555,54000000.0
2006-04-28 08:02:00,205.57,205.613,205.551,205.613,23200000.0
2006-04-28 08:03:00,205.616,205.616,205.572,205.58,26699999.0
2006-04-28 08:04:00,205.571,205.609,205.571,205.598,32500000.0
2006-04-28 08:05:00,205.597,205.605,205.595,205.598,55000002.0
2006-04-28 08:06:00,205.63,205.664,205.617,205.62,44600001.0
2006-04-28 08:07:00,205.591,205.591,205.545,205.545,37000000.0
2006-04-28 08:08:00,205.53,205.533,205.486,205.488,59800000.0
2006-04-28 08:09:00,205.489,205.498,205.475,205.478,46700000.0
2006-04-28 08:10:00,205.484,205.502,205.463,205.463,41199999.0
2006-04-28 08:11:00,205.5,205.574,205.5,205.574,28700000.0
2006-04-28 08:12:00,205.558,205.558,205.501,205.51,44700000.0
2006-04-28 08:13:00,205.511,205.511,205.485,205.485,51700001.0
2006-04-28 08:14:00,205.481,205.501,205.478,205.478,39600000.0
2006-04-28 08:15:00,205.461,205.489,205.45,205.473,43500000.0
2006-04-28 08:16:00,205.504,205.521,205.503,205.505,43000000.0
2006-04-28 08:17:00,205.507,205.525,205.491,205.525,57799999.0
2006-04-28 08:18:00,205.537,205.537,205.526,205.528,75100001.0
2006-04-28 08:19:00,205.539,205.556,205.536,205.536,51600000.0
2006-04-28 08:20:00,205.552,205.571,205.545,205.545,47800001.0
2006-04-28 08:21:00,205.55,205.572,205.548,205.572,100300000.0
2006-04-28 08:22:00,205.59,205.596,205.569,205.569,27200001.0
2006-04-28 08:23:00,205.564,205.564,205.535,205.535,81400000.0
2006-04-28 08:24:00,205.549,205.562,205.524,205.562,47000000.0
2006-04-28 08:25:00,205.563,205.582,205.557,205.565,57100000.0
2006-04-28 08:26:00,205.542,205.542,205.488,205.492,81400000.0
2006-04-28 08:27:00,205.499,205.53,205.495,205.53,40900000.0
2006-04-28 08:28:00,205.53,205.558,205.53,205.536,70600001.0
2006-04-28 08:29:00,205.563,205.612,205.563,205.57,19300000.0
2006-04-28 08:30:00,205.552,205.62,205.552,205.62,73700000.0
2006-04-28 08:31:00,205.62,205.62,205.568,205.584,44700000.0
2006-04-28 08:32:00,205.576,205.596,205.559,205.596,41700000.0
2006-04-28 08:33:00,205.618,205.637,205.567,205.567,61600000.0
2006-04-28 08:34:00,205.573,205.575,205.561,205.575,67800000.0
2006-04-28 08:35:00,205.563,205.624,205.563,205.624,59800000.0
2006-04-28 08:36:00,205.616,205.629,205.601,205.629,35600000.0
2006-04-28 08:37:00,205.612,205.625,205.606,205.625,70900000.0
2006-04-28 08:38:00,205.621,205.621,205.565,205.592,73100000.0
2006-04-28 08:39:00,205.592,205.608,205.591,205.591,21600000.0
2006-04-28 08:40:00,205.597,205.614,205.585,205.614,32200000.0
2006-04-28 08:41:00,205.606,205.625,205.591,205.613,44600001.0
2006-04-28 08:42:00,205.634,205.755,205.634,205.755,64200000.0
2006-04-28 08:43:00,205.755,205.857,205.755,205.83,19900000.0
2006-04-28 08:44:00,205.835,205.846,205.805,205.811,75700000.0
2006-04-28 08:45:00,205.814,205.925,205.814,205.902,70400000.0
2006-04-28 08:46:00,205.942,206.028,205.942,205.969,49100001.0
2006-04-28 08:47:00,205.937,205.937,205.867,205.867,37400000.0
2006-04-28 08:48:00,205.833,205.851,205.799,205.799,40800001.0
2006-04-28 08:49:00,205.769,205.834,205.769,205.83,81400000.0
2006-04-28 08:50:00,205.825,205.834,205.764,205.766,45400000.0
2006-04-28 08:51:00,205.719,205.747,205.71,205.733,17500000.0
2006-04-28 08:52:00,205.752,205.764,205.713,205.725,60800000.0
2006-04-28 08:53:00,205.688,205.702,205.672,205.681,27600000.0
2006-04-28 08:54:00,205.662,205.67,205.55,205.55,28400000.0
2006-04-28 08:55:00,205.54,205.617,205.54,205.617,45800000.0
2006-04-28 08:56:00,205.615,205.643,205.611,205.643,44300000.0
2006-04-28 08:57:00,205.637,205.663,205.634,205.634,46000000.0
2006-04-28 08:58:00,205.635,205.687,205.635,205.657,29600000.0
2006-04-28 08:59:00,205.651,205.691,205.651,205.679,57899999.0
2006-04-28 09:00:00,205.661,205.678,205.65,205.667,57700000.0
2006-04-28 09:01:00,205.677,205.694,205.677,205.682,42900000.0
2006-04-28 09:02:00,205.673,205.673,205.644,205.647,37899999.0
2006-04-28 09:03:00,205.645,205.648,205.636,205.638,21600000.0
2006-04-28 09:04:00,205.622,205.642,205.622,205.625,41900000.0
2006-04-28 09:05:00,205.635,205.648,205.618,205.631,68600000.0
2006-04-28 09:06:00,205.628,205.658,205.628,205.64,88200000.0
2006-04-28 09:07:00,205.635,205.648,205.626,205.648,76700000.0
2006-04-28 09:08:00,205.63,205.646,205.63,205.638,20300000.0
2006-04-28 09:09:00,205.656,205.663,205.65,205.65,26700000.0
2006-04-28 09:10:00,205.68,205.682,205.662,205.662,29600000.0
2006-04-28 09:11:00,205.65,205.708,205.647,205.698,52200000.0
2006-04-28 09:12:00,205.691,205.708,205.68,205.702,61100000.0
2006-04-28 09:13:00,205.696,205.697,205.676,205.676,19600000.0
2006-04-28 09:14:00,205.677,205.68,205.662,205.662,19500000.0
2006-04-28 09:15:00,205.67,205.707,205.657,205.7,69600000.0
2006-04-28 09:16:00,205.721,205.742,205.721,205.74,50400000.0
2006-04-28 09:17:00,205.734,205.804,205.732,205.804,72900000.0
2006-04-28 09:18:00,205.828,205.851,205.81,205.827,71599999.0
2006-04-28 09:19:00,205.801,205.801,205.757,205.784,31000000.0
2006-04-28 09:20:00,205.778,205.778,205.75,205.76,26600000.0
2006-04-28 09:21:00,205.757,205.775,205.753,205.761,51099999.0
2006-04-28 09:22:00,205.753,205.762,205.727,205.754,43500000.0
2006-04-28 09:23:00,205.795,205.828,205.795,205.822,32800000.0
2006-04-28 09:24:00,205.829,205.829,205.8,205.815,43900000.0
2006-04-28 09:25:00,205.818,205.861,205.806,205.851,57500001.0
2006-04-28 09:26:00,205.852,205.854,205.833,205.834,47900000.0
2006-04-28 09:27:00,205.83,205.836,205.803,205.803,53000000.0
2006-04-28 09:28:00,205.811,205.847,205.811,205.847,31500000.0
2006-04-28 09:29:00,205.829,205.845,205.813,205.821,39100000.0
2006-04-28 09:30:00,205.821,205.84,205.821,205.837,41799999.0
2006-04-28 09:31:00,205.845,205.867,205.845,205.867,26800000.0
2006-04-28 09:32:00,205.874,205.89,205.848,205.848,42700000.0
2006-04-28 09:33:00,205.851,205.853,205.822,205.825,30700000.0
2006-04-28 09:34:00,205.836,205.847,205.83,205.835,86799999.0
2006-04-28 09:35:00,205.828,205.861,205.815,205.861,74000001.0
2006-04-28 09:36:00,205.878,205.892,205.876,205.892,56900001.0
2006-04-28 09:37:00,205.882,205.907,205.878,205.907,46600001.0
2006-04-28 09:38:00,205.893,205.91,205.89,205.893,27800000.0
2006-04-28 09:39:00,205.91,205.925,205.898,205.925,61600000.0
2006-04-28 09:40:00,205.942,205.982,205.942,205.956,25700000.0
2006-04-28 09:41:00,205.952,205.966,205.922,205.929,56600000.0
2006-04-28 09:42:00,205.913,205.945,205.913,205.943,67999999.0
2006-04-28 09:43:00,205.928,205.944,205.913,205.944,44900000.0
2006-04-28 09:44:00,205.928,205.928,205.876,205.876,40800000.0
2006-04-28 09:45:00,205.883,205.896,205.883,205.887,73200000.0
2006-04-28 09:46:00,205.887,205.888,205.88,205.88,88400000.0
2006-04-28 09:47:00,205.907,205.947,205.907,205.94,34300000.0
2006-04-28 09:48:00,205.942,205.977,205.942,205.977,51500000.0
2006-04-28 09:49:00,205.976,205.985,205.971,205.971,104600001.0
2006-04-28 09:50:00,205.996,205.996,205.947,205.947,37800000.0
2006-04-28 09:51:00,205.962,205.994,205.957,205.979,36100001.0
2006-04-28 09:52:00,205.996,205.996,205.949,205.962,69399999.0
2006-04-28 09:53:00,205.971,205.98,205.935,205.98,32400000.0
2006-04-28 09:54:00,205.984,205.992,205.952,205.952,55600000.0
2006-04-28 09:55:00,205.938,205.956,205.926,205.956,33100000.0
2006-04-28 09:56:00,205.963,205.977,205.952,205.952,29700000.0
2006-04-28 09:57:00,205.936,205.956,205.922,205.922,59100000.0
2006-04-28 09:58:00,205.913,205.913,205.861,205.861,66800001.0
2006-04-28 09:59:00,205.876,205.886,205.869,205.88,79200000.0
2006-04-28 10:00:00,205.887,205.95,205.887,205.943,45000000.0
2006-04-28 10:01:00,205.945,205.958,205.925,205.925,69600000.0
2006-04-28 10:02:00,205.947,205.957,205.944,205.944,19100000.0
2006-04-28 10:03:00,205.933,205.943,205.933,205.94,19400000.0
2006-04-28 10:04:00,205.944,205.968,205.944,205.952,28100000.0
2006-04-28 10:05:00,205.95,205.96,205.924,205.96,52999999.0
2006-04-28 10:06:00,205.973,205.998,205.965,205.998,53600001.0
2006-04-28 10:07:00,206.01,206.025,206.005,206.02,44300000.0
2006-04-28 10:08:00,206.03,206.039,205.998,205.998,29700000.0
2006-04-28 10:09:00,205.982,206.005,205.981,205.993,22000000.0
2006-04-28 10:10:00,205.996,206.012,205.972,206.012,53100000.0
2006-04-28 10:11:00,205.998,206.014,205.993,206.014,65600000.0
2006-04-28 10:12:00,206.017,206.031,206.002,206.024,35300000.0
2006-04-28 10:13:00,206.022,206.037,206.014,206.03,31800000.0
2006-04-28 10:14:00,206.039,206.061,206.039,206.061,29700000.0
2006-04-28 10:15:00,206.066,206.066,206.026,206.031,61400000.0
2006-04-28 10:16:00,206.039,206.066,206.039,206.055,57700000.0
2006-04-28 10:17:00,206.042,206.043,206.012,206.016,81200002.0
2006-04-28 10:18:00,206.009,206.063,206.009,206.062,35700000.0
2006-04-28 10:19:00,206.055,206.055,206.034,206.055,36100000.0
2006-04-28 10:20:00,206.039,206.039,205.966,205.977,38700000.0
2006-04-28 10:21:00,205.972,205.985,205.966,205.966,41300001.0
2006-04-28 10:22:00,205.984,205.985,205.955,205.955,38300000.0
2006-04-28 10:23:00,205.97,206.003,205.97,205.995,43500000.0
2006-04-28 10:24:00,205.996,206.015,205.996,206.015,26000000.0
2006-04-28 10:25:00,206.013,206.022,206.013,206.015,42400000.0
2006-04-28 10:26:00,206.02,206.02,205.996,206.004,9200000.0
2006-04-28 10:27:00,205.99,206.004,205.971,205.997,48900000.0
2006-04-28 10:28:00,205.992,205.997,205.947,205.947,34800000.0
2006-04-28 10:29:00,205.943,205.944,205.928,205.944,38200000.0
2006-04-28 10:30:00,205.944,205.944,205.917,205.927,55600000.0
2006-04-28 10:31:00,205.936,205.952,205.935,205.943,33100000.0
2006-04-28 10:32:00,205.997,206.067,205.997,206.067,53400000.0
2006-04-28 10:33:00,206.078,206.078,206.024,206.035,49600000.0
2006-04-28 10:34:00,206.028,206.028,205.951,205.951,18600000.0
2006-04-28 10:35:00,205.946,206.002,205.946,205.995,36700000.0
2006-04-28 10:36:00,206.027,206.045,205.993,206.033,24400000.0
2006-04-28 10:37:00,206.0,206.0,205.956,205.969,57999999.0
2006-04-28 10:38:00,205.945,206.0,205.94,205.998,81100000.0
2006-04-28 10:39:00,206.031,206.088,206.031,206.078,12000000.0
2006-04-28 10:40:00,206.076,206.103,206.065,206.103,34700000.0
2006-04-28 10:41:00,206.117,206.118,206.077,206.077,50200000.0
2006-04-28 10:42:00,206.053,206.053,206.013,206.029,28800000.0
2006-04-28 10:43:00,206.01,206.01,205.972,205.993,65300000.0
2006-04-28 10:44:00,205.988,205.988,205.955,205.955,36600000.0
2006-04-28 10:45:00,205.973,205.995,205.973,205.983,44400000.0
2006-04-28 10:46:00,205.962,206.023,205.962,206.019,29300000.0
2006-04-28 10:47:00,206.018,206.018,205.983,205.991,98800002.0
2006-04-28 10:48:00,205.985,205.985,205.963,205.973,41900000.0
2006-04-28 10:49:00,205.976,206.007,205.964,205.975,32500000.0
2006-04-28 10:50:00,205.979,206.014,205.979,205.999,20500000.0
2006-04-28 10:51:00,206.01,206.017,205.967,205.967,41500000.0
2006-04-28 10:52:00,205.947,205.961,205.928,205.928,64400000.0
2006-04-28 10:53:00,205.918,205.918,205.887,205.895,66100000.0
2006-04-28 10:54:00,205.866,205.866,205.822,205.835,22400000.0
2006-04-28 10:55:00,205.853,205.883,205.853,205.858,30100000.0
2006-04-28 10:56:00,205.836,205.836,205.799,205.813,33300000.0
2006-04-28 10:57:00,205.801,205.801,205.713,205.745,49300000.0
2006-04-28 10:58:00,205.755,205.864,205.755,205.864,12700000.0
2006-04-28 10:59:00,205.877,205.901,205.846,205.846,44500000.0
2006-04-28 11:00:00,205.854,205.869,205.844,205.854,53800000.0
2006-04-28 11:01:00,205.866,205.866,205.846,205.852,29299999.0
2006-04-28 11:02:00,205.865,205.878,205.854,205.873,61000000.0
2006-04-28 11:03:00,205.851,205.863,205.84,205.85,78400002.0
2006-04-28 11:04:00,205.853,205.853,205.827,205.843,55300001.0
2006-04-28 11:05:00,205.84,205.871,205.84,205.867,56099999.0
2006-04-28 11:06:00,205.877,205.879,205.861,205.879,34400000.0
2006-04-28 11:07:00,205.847,205.863,205.837,205.843,52500000.0
2006-04-28 11:08:00,205.846,205.846,205.829,205.845,37000000.0
2006-04-28 11:09:00,205.843,205.872,205.843,205.847,45100000.0
2006-04-28 11:10:00,205.859,205.879,205.846,205.879,53700000.0
2006-04-28 11:11:00,205.899,205.922,205.899,205.907,22400000.0
2006-04-28 11:12:00,205.91,205.926,205.906,205.909,44600000.0
2006-04-28 11:13:00,205.91,205.918,205.893,205.907,24600000.0
2006-04-28 11:14:00,205.921,205.924,205.917,205.918,58900000.0
2006-04-28 11:15:00,205.911,205.911,205.889,205.903,34000000.0
2006-04-28 11:16:00,205.906,205.949,205.902,205.947,71200001.0
2006-04-28 11:17:00,205.948,206.033,205.945,206.033,93499999.0
2006-04-28 11:18:00,206.006,206.006,205.989,205.989,46800000.0
2006-04-28 11:19:00,205.982,206.008,205.982,205.99,83899999.0
2006-04-28 11:20:00,205.993,206.01,205.992,205.992,72200000.0
2006-04-28 11:21:00,205.996,206.006,205.991,205.992,43300000.0
2006-04-28 11:22:00,205.996,206.007,205.979,206.007,51200000.0
2006-04-28 11:23:00,205.999,206.013,205.987,206.005,37500000.0
2006-04-28 11:24:00,206.014,206.034,205.994,205.994,24100000.0
2006-04-28 11:25:00,205.981,205.999,205.954,205.954,42500000.0
2006-04-28 11:26:00,205.959,205.976,205.948,205.948,40300000.0
2006-04-28 11:27:00,205.95,205.951,205.926,205.938,68999999.0
2006-04-28 11:28:00,205.943,205.989,205.932,205.989,78100001.0
2006-04-28 11:29:00,206.01,206.01,205.973,205.975,21600000.0
2006-04-28 11:30:00,205.98,206.012,205.979,205.999,77600000.0
2006-04-28 11:31:00,206.009,206.044,206.002,206.044,40000000.0
2006-04-28 11:32:00,206.036,206.086,206.022,206.086,34200000.0
2006-04-28 11:33:00,206.088,206.137,206.088,206.107,48700000.0
2006-04-28 11:34:00,206.093,206.138,206.093,206.135,14100000.0
2006-04-28 11:35:00,206.108,206.108,206.065,206.065,26300000.0
2006-04-28 11:36:00,206.058,206.113,206.057,206.084,83900000.0
2006-04-28 11:37:00,206.096,206.107,206.075,206.078,43600000.0
2006-04-28 11:38:00,206.071,206.091,206.052,206.089,31300000.0
2006-04-28 11:39:00,206.074,206.099,206.074,206.085,44999999.0
2006-04-28 11:40:00,206.082,206.12,206.082,206.106,51600000.0
2006-04-28 11:41:00,206.126,206.161,206.126,206.161,33800000.0
2006-04-28 11:42:00,206.163,206.188,206.155,206.175,60699999.0
2006-04-28 11:43:00,206.178,206.18,206.161,206.165,64800000.0
2006-04-28 11:44:00,206.189,206.195,206.171,206.189,22700000.0
2006-04-28 11:45:00,206.197,206.214,206.177,206.21,72500000.0
2006-04-28 11:46:00,206.242,206.329,206.242,206.295,40200000.0
2006-04-28 11:47:00,206.297,206.298,206.223,206.223,44199999.0
2006-04-28 11:48:00,206.232,206.248,206.22,206.225,64500001.0
2006-04-28 11:49:00,206.211,206.35,206.211,206.35,68600000.0
2006-04-28 11:50:00,206.354,206.354,206.313,206.313,26800000.0
2006-04-28 11:51:00,206.333,206.394,206.333,206.39,24300000.0
2006-04-28 11:52:00,206.394,206.411,206.353,206.353,38100000.0
2006-04-28 11:53:00,206.352,206.352,206.307,206.331,64500000.0
2006-04-28 11:54:00,206.351,206.368,206.351,206.362,33900000.0
2006-04-28 11:55:00,206.362,206.362,206.32,206.327,50700000.0
2006-04-28 11:56:00,206.327,206.331,206.311,206.331,38400000.0
2006-04-28 11:57:00,206.333,206.36,206.33,206.36,81700001.0
2006-04-28 11:58:00,206.376,206.397,206.363,206.391,52700000.0
2006-04-28 11:59:00,206.417,206.422,206.4,206.41,43599999.0
2006-04-28 12:00:00,206.42,206.437,206.383,206.437,37600000.0
2006-04-28 12:01:00,206.439,206.439,206.402,206.411,58999999.0
2006-04-28 12:02:00,206.417,206.417,206.366,206.382,66400000.0
2006-04-28 12:03:00,206.404,206.41,206.361,206.382,44700000.0
2006-04-28 12:04:00,206.376,206.383,206.355,206.355,45300000.0
2006-04-28 12:05:00,206.362,206.382,206.345,206.345,52899999.0
2006-04-28 12:06:00,206.348,206.381,206.348,206.364,40300000.0
2006-04-28 12:07:00,206.373,206.39,206.369,206.369,44100000.0
2006-04-28 12:08:00,206.373,206.374,206.334,206.334,29400000.0
2006-04-28 12:09:00,206.322,206.35,206.322,206.35,51800000.0
2006-04-28 12:10:00,206.376,206.376,206.333,206.336,62599999.0
2006-04-28 12:11:00,206.34,206.34,206.299,206.314,44900000.0
2006-04-28 12:12:00,206.31,206.318,206.301,206.31,55100000.0
2006-04-28 12:13:00,206.317,206.333,206.302,206.315,53600000.0
2006-04-28 12:14:00,206.316,206.326,206.305,206.312,54399999.0
2006-04-28 12:15:00,206.319,206.337,206.313,206.325,62900000.0
2006-04-28 12:16:00,206.337,206.367,206.329,206.367,41000000.0
2006-04-28 12:17:00,206.391,206.406,206.366,206.385,63700000.0
2006-04-28 12:18:00,206.37,206.37,206.32,206.32,30400000.0
2006-04-28 12:19:00,206.32,206.346,206.32,206.333,52700000.0
2006-04-28 12:20:00,206.324,206.366,206.324,206.35,36900000.0
2006-04-28 12:21:00,206.349,206.363,206.321,206.344,91800000.0
2006-04-28 12:22:00,206.362,206.368,206.357,206.359,37500001.0
2006-04-28 12:23:00,206.37,206.37,206.355,206.364,29500000.0
2006-04-28 12:24:00,206.351,206.375,206.351,206.375,45700000.0
2006-04-28 12:25:00,206.382,206.412,206.382,206.412,40200001.0
2006-04-28 12:26:00,206.407,206.424,206.405,206.408,53900000.0
2006-04-28 12:27:00,206.39,206.404,206.386,206.396,45400000.0
2006-04-28 12:28:00,206.411,206.422,206.386,206.408,50900000.0
2006-04-28 12:29:00,206.404,206.404,206.365,206.368,57299999.0
2006-04-28 12:30:00,206.354,206.382,206.352,206.367,35000000.0
2006-04-28 12:31:00,206.36,206.365,206.343,206.357,31500000.0
2006-04-28 12:32:00,206.347,206.362,206.325,206.329,37900000.0
2006-04-28 12:33:00,206.317,206.34,206.309,206.34,43500000.0
2006-04-28 12:34:00,206.339,206.339,206.312,206.312,22800000.0
2006-04-28 12:35:00,206.306,206.312,206.274,206.312,50300000.0
2006-04-28 12:36:00,206.311,206.313,206.277,206.277,34200000.0
2006-04-28 12:37:00,206.265,206.265,206.195,206.224,50700000.0
2006-04-28 12:38:00,206.23,206.242,206.218,206.223,52300000.0
2006-04-28 12:39:00,206.212,206.216,206.209,206.216,82500000.0
2006-04-28 12:40:00,206.229,206.27,206.229,206.252,49300001.0
2006-04-28 12:41:00,206.258,206.276,206.257,206.257,50600000.0
2006-04-28 12:42:00,206.268,206.293,206.258,206.279,54299999.0
2006-04-28 12:43:00,206.284,206.302,206.273,206.298,50000001.0
2006-04-28 12:44:00,206.311,206.357,206.311,206.348,31300000.0
2006-04-28 12:45:00,206.345,206.345,206.312,206.312,43100000.0
2006-04-28 12:46:00,206.282,206.282,206.246,206.26,32600000.0
2006-04-28 12:47:00,206.255,206.255,206.213,206.222,45100000.0
2006-04-28 12:48:00,206.209,206.231,206.206,206.211,43400000.0
2006-04-28 12:49:00,206.212,206.231,206.208,206.208,67200001.0
2006-04-28 12:50:00,206.221,206.221,206.18,206.199,55500000.0
2006-04-28 12:51:00,206.191,206.191,206.159,206.181,61100000.0
2006-04-28 12:52:00,206.196,206.226,206.196,206.198,47800000.0
2006-04-28 12:53:00,206.179,206.207,206.179,206.2,27100000.0
2006-04-28 12:54:00,206.236,206.236,206.149,206.163,54099999.0
2006-04-28 12:55:00,206.147,206.147,206.125,206.132,56100000.0
2006-04-28 12:56:00,206.139,206.192,206.139,206.181,64200000.0
2006-04-28 12:57:00,206.196,206.223,206.196,206.223,37800000.0
2006-04-28 12:58:00,206.232,206.268,206.223,206.268,48200000.0
2006-04-28 12:59:00,206.273,206.273,206.216,206.237,40899999.0
2006-04-28 13:00:00,206.24,206.29,206.24,206.257,44500000.0
2006-04-28 13:01:00,206.244,206.244,206.226,206.244,15200000.0
2006-04-28 13:02:00,206.235,206.252,206.226,206.227,67600001.0
2006-04-28 13:03:00,206.229,206.237,206.207,206.217,77000001.0
2006-04-28 13:04:00,206.215,206.261,206.215,206.257,54200000.0
2006-04-28 13:05:00,206.278,206.278,206.254,206.277,57600000.0
2006-04-28 13:06:00,206.276,206.281,206.261,206.266,56200000.0
2006-04-28 13:07:00,206.251,206.279,206.246,206.279,18700000.0
2006-04-28 13:08:00,206.291,206.312,206.291,206.292,45800000.0
2006-04-28 13:09:00,206.285,206.292,206.263,206.263,45900000.0
2006-04-28 13:10:00,206.258,206.279,206.257,206.264,86000000.0
2006-04-28 13:11:00,206.26,206.263,206.241,206.241,56400000.0
2006-04-28 13:12:00,206.245,206.257,206.245,206.255,67000001.0
2006-04-28 13:13:00,206.25,206.287,206.25,206.283,34300000.0
2006-04-28 13:14:00,206.295,206.313,206.281,206.288,42200000.0
2006-04-28 13:15:00,206.281,206.295,206.279,206.29,40200000.0
2006-04-28 13:16:00,206.304,206.308,206.28,206.302,22200000.0
2006-04-28 13:17:00,206.304,206.325,206.299,206.299,47400000.0
2006-04-28 13:18:00,206.322,206.322,206.294,206.314,65700000.0
2006-04-28 13:19:00,206.3,206.3,206.246,206.246,42100000.0
2006-04-28 13:20:00,206.27,206.275,206.263,206.263,46800000.0
2006-04-28 13:21:00,206.273,206.291,206.26,206.266,71200001.0
2006-04-28 13:22:00,206.252,206.285,206.252,206.283,31900000.0
2006-04-28 13:23:00,206.287,206.287,206.233,206.241,62400000.0
2006-04-28 13:24:00,206.241,206.304,206.231,206.304,56599999.0
2006-04-28 13:25:00,206.299,206.318,206.286,206.292,66000000.0
2006-04-28 13:26:00,206.294,206.299,206.27,206.275,24100000.0
2006-04-28 13:27:00,206.259,206.288,206.24,206.282,69099999.0
2006-04-28 13:28:00,206.293,206.358,206.293,206.352,39800000.0
2006-04-28 13:29:00,206.342,206.347,206.302,206.302,41400000.0
2006-04-28 13:30:00,206.294,206.322,206.289,206.291,71300001.0
2006-04-28 13:31:00,206.293,206.308,206.282,206.282,64200000.0
2006-04-28 13:32:00,206.281,206.291,206.269,206.28,43800000.0
2006-04-28 13:33:00,206.277,206.287,206.277,206.285,52400000.0
2006-04-28 13:34:00,206.282,206.315,206.282,206.315,16000000.0
2006-04-28 13:35:00,206.295,206.3,206.287,206.3,27100000.0
2006-04-28 13:36:00,206.314,206.34,206.313,206.325,50200000.0
2006-04-28 13:37:00,206.331,206.344,206.331,206.344,7600000.0
2006-04-28 13:38:00,206.354,206.368,206.334,206.334,52900000.0
2006-04-28 13:39:00,206.338,206.353,206.333,206.345,53500000.0
2006-04-28 13:40:00,206.334,206.363,206.334,206.34,122900002.0
2006-04-28 13:41:00,206.343,206.375,206.332,206.375,50900000.0
2006-04-28 13:42:00,206.381,206.387,206.37,206.37,24000000.0
2006-04-28 13:43:00,206.395,206.432,206.395,206.432,88400000.0
2006-04-28 13:44:00,206.444,206.454,206.424,206.439,46300000.0
2006-04-28 13:45:00,206.419,206.443,206.41,206.417,32400000.0
2006-04-28 13:46:00,206.403,206.404,206.388,206.39,67500000.0
2006-04-28 13:47:00,206.389,206.389,206.347,206.347,55600000.0
2006-04-28 13:48:00,206.345,206.345,206.311,206.311,19200000.0
2006-04-28 13:49:00,206.322,206.33,206.31,206.311,46800000.0
2006-04-28 13:50:00,206.308,206.349,206.298,206.349,32100000.0
2006-04-28 13:51:00,206.357,206.357,206.345,206.357,30500000.0
2006-04-28 13:52:00,206.367,206.396,206.367,206.396,68799998.0
2006-04-28 13:53:00,206.379,206.413,206.371,206.394,61100000.0
2006-04-28 13:54:00,206.391,206.41,206.361,206.367,57900000.0
2006-04-28 13:55:00,206.373,206.498,206.373,206.498,37400000.0
2006-04-28 13:56:00,206.5,206.548,206.5,206.52,52000000.0
2006-04-28 13:57:00,206.516,206.516,206.483,206.495,78999999.0
2006-04-28 13:58:00,206.48,206.542,206.474,206.491,29900000.0
2006-04-28 13:59:00,206.462,206.462,206.427,206.445,24600000.0
2006-04-28 14:00:00,206.429,206.446,206.428,206.439,31500000.0
2006-04-28 14:01:00,206.45,206.455,206.435,206.435,42799999.0
2006-04-28 14:02:00,206.429,206.437,206.41,206.435,36200000.0
2006-04-28 14:03:00,206.447,206.447,206.422,206.422,71900002.0
2006-04-28 14:04:00,206.424,206.424,206.346,206.349,57700000.0
2006-04-28 14:05:00,206.342,206.366,206.342,206.366,23900000.0
2006-04-28 14:06:00,206.34,206.365,206.34,206.365,93100000.0
2006-04-28 14:07:00,206.392,206.392,206.375,206.385,62999999.0
2006-04-28 14:08:00,206.391,206.402,206.387,206.402,34100000.0
2006-04-28 14:09:00,206.396,206.416,206.39,206.408,78600000.0
2006-04-28 14:10:00,206.417,206.431,206.404,206.409,23600000.0
2006-04-28 14:11:00,206.409,206.462,206.409,206.441,83400000.0
2006-04-28 14:12:00,206.422,206.422,206.393,206.396,18700000.0
2006-04-28 14:13:00,206.384,206.405,206.368,206.368,37400000.0
2006-04-28 14:14:00,206.354,206.354,206.29,206.322,29900000.0
2006-04-28 14:15:00,206.331,206.398,206.309,206.398,93600002.0
2006-04-28 14:16:00,206.436,206.436,206.4,206.4,66300001.0
2006-04-28 14:17:00,206.375,206.376,206.343,206.343,14400000.0
2006-04-28 14:18:00,206.308,206.308,206.258,206.258,43600001.0
2006-04-28 14:19:00,206.255,206.265,206.227,206.235,49800000.0
2006-04-28 14:20:00,206.235,206.274,206.211,206.274,59100000.0
2006-04-28 14:21:00,206.278,206.327,206.271,206.292,50700000.0
2006-04-28 14:22:00,206.281,206.295,206.278,206.283,47900000.0
2006-04-28 14:23:00,206.276,206.296,206.256,206.296,74000000.0
2006-04-28 14:24:00,206.303,206.316,206.282,206.284,78399999.0
2006-04-28 14:25:00,206.283,206.283,206.269,206.272,39300000.0
2006-04-28 14:26:00,206.266,206.315,206.259,206.309,45800000.0
2006-04-28 14:27:00,206.339,206.386,206.339,206.385,49700000.0
2006-04-28 14:28:00,206.369,206.369,206.354,206.365,49000000.0
2006-04-28 14:29:00,206.362,206.376,206.343,206.352,40000000.0
2006-04-28 14:30:00,206.318,206.401,206.316,206.371,45700000.0
2006-04-28 14:31:00,206.36,206.374,206.285,206.285,60200000.0
2006-04-28 14:32:00,206.245,206.307,206.202,206.223,61400000.0
2006-04-28 14:33:00,206.234,206.282,206.222,206.282,36100000.0
2006-04-28 14:34:00,206.304,206.31,206.285,206.3,56900000.0
2006-04-28 14:35:00,206.32,206.349,206.296,206.296,36500000.0
2006-04-28 14:36:00,206.322,206.323,206.31,206.322,50300001.0
2006-04-28 14:37:00,206.315,206.401,206.306,206.388,27400000.0
2006-04-28 14:38:00,206.404,206.418,206.368,206.382,37400000.0
2006-04-28 14:39:00,206.385,206.398,206.345,206.376,62500000.0
2006-04-28 14:40:00,206.366,206.366,206.298,206.304,24000000.0
2006-04-28 14:41:00,206.315,206.323,206.296,206.313,30500000.0
2006-04-28 14:42:00,206.325,206.328,206.298,206.315,55200000.0
2006-04-28 14:43:00,206.324,206.372,206.324,206.372,72199999.0
2006-04-28 14:44:00,206.39,206.394,206.367,206.38,62000002.0
2006-04-28 14:45:00,206.372,206.373,206.339,206.357,33600000.0
2006-04-28 14:46:00,206.379,206.407,206.379,206.394,86000001.0
2006-04-28 14:47:00,206.395,206.397,206.37,206.38,58700000.0
2006-04-28 14:48:00,206.357,206.387,206.357,206.357,57500000.0
2006-04-28 14:49:00,206.353,206.376,206.343,206.376,82500000.0
2006-04-28 14:50:00,206.388,206.388,206.345,206.357,60300001.0
2006-04-28 14:51:00,206.365,206.421,206.365,206.421,62400000.0
2006-04-28 14:52:00,206.432,206.432,206.37,206.378,96899997.0
2006-04-28 14:53:00,206.371,206.385,206.358,206.358,65300000.0
2006-04-28 14:54:00,206.339,206.358,206.328,206.358,37100000.0
2006-04-28 14:55:00,206.368,206.395,206.356,206.395,55800000.0
2006-04-28 14:56:00,206.398,206.406,206.379,206.391,83300001.0
2006-04-28 14:57:00,206.396,206.415,206.387,206.387,25100000.0
2006-04-28 14:58:00,206.381,206.415,206.374,206.415,81400000.0
2006-04-28 14:59:00,206.428,206.452,206.407,206.45,37400000.0
2006-04-28 15:00:00,206.439,206.501,206.437,206.489,114900001.0
2006-04-28 15:01:00,206.491,206.52,206.49,206.493,42799999.0
2006-04-28 15:02:00,206.495,206.552,206.495,206.552,45500000.0
2006-04-28 15:03:00,206.548,206.555,206.54,206.54,57600000.0
2006-04-28 15:04:00,206.528,206.565,206.52,206.565,49299999.0
2006-04-28 15:05:00,206.553,206.571,206.538,206.545,52500000.0
2006-04-28 15:06:00,206.555,206.583,206.54,206.54,54600000.0
2006-04-28 15:07:00,206.547,206.569,206.52,206.52,40600000.0
2006-04-28 15:08:00,206.525,206.539,206.505,206.505,29500000.0
2006-04-28 15:09:00,206.49,206.506,206.486,206.496,28500000.0
2006-04-28 15:10:00,206.486,206.494,206.466,206.476,71100000.0
2006-04-28 15:11:00,206.468,206.514,206.466,206.514,78900001.0
2006-04-28 15:12:00,206.486,206.486,206.464,206.464,40500000.0
2006-04-28 15:13:00,206.466,206.537,206.466,206.537,54300000.0
2006-04-28 15:14:00,206.549,206.549,206.501,206.513,46000000.0
2006-04-28 15:15:00,206.52,206.545,206.52,206.534,35800000.0
2006-04-28 15:16:00,206.525,206.525,206.479,206.493,55700000.0
2006-04-28 15:17:00,206.496,206.497,206.468,206.468,65300000.0
2006-04-28 15:18:00,206.449,206.449,206.427,206.446,28100000.0
2006-04-28 15:19:00,206.45,206.475,206.432,206.47,49700000.0
2006-04-28 15:20:00,206.473,206.509,206.473,206.507,49299999.0
2006-04-28 15:21:00,206.488,206.505,206.48,206.505,36000000.0
2006-04-28 15:22:00,206.485,206.496,206.462,206.462,50600000.0
2006-04-28 15:23:00,206.454,206.486,206.454,206.464,57400001.0
2006-04-28 15:24:00,206.462,206.471,206.417,206.417,48899999.0
2006-04-28 15:25:00,206.412,206.416,206.369,206.369,81899999.0
2006-04-28 15:26:00,206.36,206.364,206.336,206.336,57700000.0
2006-04-28 15:27:00,206.342,206.342,206.311,206.328,47100000.0
2006-04-28 15:28:00,206.33,206.358,206.33,206.353,59299999.0
2006-04-28 15:29:00,206.339,206.376,206.339,206.358,79799998.0
2006-04-28 15:30:00,206.362,206.392,206.353,206.354,58100000.0
2006-04-28 15:31:00,206.336,206.374,206.332,206.361,51400000.0
2006-04-28 15:32:00,206.366,206.395,206.352,206.395,55700000.0
2006-04-28 15:33:00,206.38,206.38,206.376,206.379,23500000.0
2006-04-28 15:34:00,206.369,206.378,206.344,206.344,14300000.0
2006-04-28 15:35:00,206.337,206.352,206.326,206.352,84200001.0
2006-04-28 15:36:00,206.366,206.366,206.337,206.352,29300000.0
2006-04-28 15:37:00,206.346,206.382,206.33,206.382,55500001.0
2006-04-28 15:38:00,206.402,206.402,206.363,206.364,39500000.0
2006-04-28 15:39:00,206.35,206.372,206.35,206.354,42600000.0
2006-04-28 15:40:00,206.359,206.362,206.321,206.321,24400000.0
2006-04-28 15:41:00,206.316,206.316,206.257,206.257,15500000.0
2006-04-28 15:42:00,206.223,206.283,206.215,206.283,39500000.0
2006-04-28 15:43:00,206.317,206.317,206.251,206.312,51400000.0
2006-04-28 15:44:00,206.287,206.287,206.207,206.225,92400000.0
2006-04-28 15:45:00,206.222,206.255,206.222,206.247,34700000.0
2006-04-28 15:46:00,206.261,206.311,206.247,206.311,53700001.0
2006-04-28 15:47:00,206.304,206.369,206.29,206.317,75600000.0
2006-04-28 15:48:00,206.337,206.367,206.319,206.332,72200000.0
2006-04-28 15:49:00,206.35,206.407,206.338,206.407,76900000.0
2006-04-28 15:50:00,206.433,206.448,206.433,206.443,38600000.0
2006-04-28 15:51:00,206.407,206.436,206.383,206.386,35000000.0
2006-04-28 15:52:00,206.389,206.424,206.365,206.398,45600000.0
2006-04-28 15:53:00,206.43,206.43,206.415,206.415,49699999.0
2006-04-28 15:54:00,206.42,206.425,206.407,206.42,40900000.0
2006-04-28 15:55:00,206.417,206.425,206.41,206.42,43500000.0
2006-04-28 15:56:00,206.411,206.411,206.4,206.4,43899999.0
2006-04-28 15:57:00,206.418,206.447,206.418,206.442,34800000.0
2006-04-28 15:58:00,206.45,206.458,206.443,206.443,45100000.0
2006-04-28 15:59:00,206.453,206.454,206.442,206.453,54300000.0
2006-04-28 16:00:00,206.447,206.453,206.447,206.448,20500000.0
2006-04-28 16:01:00,206.464,206.466,206.438,206.453,38800000.0
2006-04-28 16:02:00,206.437,206.455,206.435,206.449,29200001.0
2006-04-28 16:03:00,206.456,206.458,206.447,206.455,26200000.0
2006-04-28 16:04:00,206.459,206.459,206.446,206.45,43500000.0
2006-04-28 16:05:00,206.456,206.456,206.433,206.453,42999999.0
2006-04-28 16:06:00,206.449,206.464,206.44,206.452,62899999.0
2006-04-28 16:07:00,206.437,206.465,206.435,206.442,46300000.0
2006-04-28 16:08:00,206.449,206.46,206.44,206.46,72100000.0
2006-04-28 16:09:00,206.441,206.45,206.427,206.45,32900000.0
2006-04-28 16:10:00,206.446,206.446,206.429,206.445,53899999.0
2006-04-28 16:11:00,206.45,206.477,206.45,206.459,35800000.0
2006-04-28 16:12:00,206.467,206.467,206.428,206.432,33400000.0
2006-04-28 16:13:00,206.4,206.438,206.368,206.382,59000000.0
2006-04-28 16:14:00,206.373,206.376,206.339,206.339,81100000.0
2006-04-28 16:15:00,206.353,206.362,206.343,206.355,64700000.0
2006-04-28 16:16:00,206.325,206.352,206.325,206.352,31900000.0
2006-04-28 16:17:00,206.353,206.363,206.341,206.36,41300000.0
2006-04-28 16:18:00,206.365,206.462,206.365,206.439,36500000.0
2006-04-28 16:19:00,206.436,206.473,206.436,206.473,37500000.0
2006-04-28 16:20:00,206.473,206.479,206.429,206.429,29100000.0
2006-04-28 16:21:00,206.425,206.433,206.391,206.391,42300000.0
2006-04-28 16:22:00,206.402,206.414,206.335,206.335,54800000.0
2006-04-28 16:23:00,206.338,206.378,206.338,206.363,37900000.0
2006-04-28 16:24:00,206.382,206.382,206.353,206.353,33900000.0
2006-04-28 16:25:00,206.345,206.366,206.323,206.348,75900000.0
2006-04-28 16:26:00,206.31,206.325,206.286,206.286,55500000.0
2006-04-28 16:27:00,206.246,206.28,206.235,206.278,37699999.0
2006-04-28 16:28:00,206.253,206.28,206.253,206.277,55200000.0
2006-04-28 16:29:00,206.3,206.305,206.29,206.305,53100000.0
2006-04-28 16:30:00,206.295,206.31,206.295,206.305,92300002.0
2006-04-28 16:31:00,206.3,206.31,206.29,206.305,44299999.0
2006-04-28 16:32:00,206.289,206.334,206.269,206.323,50300000.0
2006-04-28 16:33:00,206.32,206.477,206.316,206.471,48900000.0
2006-04-28 16:34:00,206.502,206.607,206.502,206.607,52900000.0
2006-04-28 16:35:00,206.625,206.664,206.61,206.647,52700000.0
2006-04-28 16:36:00,206.652,206.658,206.635,206.639,50800000.0
2006-04-28 16:37:00,206.63,206.71,206.627,206.71,44000000.0
2006-04-28 16:38:00,206.728,206.757,206.72,206.744,23500000.0
2006-04-28 16:39:00,206.744,206.774,206.738,206.762,31100000.0
2006-04-28 16:40:00,206.745,206.828,206.742,206.827,51700000.0
2006-04-28 16:41:00,206.847,206.856,206.83,206.83,64100000.0
2006-04-28 16:42:00,206.847,206.866,206.84,206.858,35900000.0
2006-04-28 16:43:00,206.878,206.896,206.874,206.874,58100000.0
2006-04-28 16:44:00,206.865,206.88,206.832,206.832,55300000.0
2006-04-28 16:45:00,206.823,206.866,206.823,206.866,51500000.0
2006-04-28 16:46:00,206.869,206.877,206.832,206.832,97800002.0
2006-04-28 16:47:00,206.847,206.918,206.847,206.918,91200000.0
2006-04-28 16:48:00,206.933,206.947,206.911,206.92,40799999.0
2006-04-28 16:49:00,206.93,206.976,206.93,206.976,44100000.0
2006-04-28 16:50:00,207.009,207.012,206.995,207.012,67700000.0
2006-04-28 16:51:00,207.02,207.03,207.015,207.025,87000000.0
2006-04-28 16:52:00,207.02,207.035,207.015,207.035,29000000.0
2006-04-28 16:53:00,207.015,207.03,207.015,207.02,47800000.0
2006-04-28 16:54:00,206.995,206.995,206.933,206.933,39300000.0
2006-04-28 16:55:00,206.958,207.018,206.941,207.018,58300000.0
2006-04-28 16:56:00,207.045,207.143,207.045,207.119,91000000.0
2006-04-28 16:57:00,207.135,207.21,207.135,207.167,38900000.0
2006-04-28 16:58:00,207.164,207.173,207.108,207.108,75600000.0
2006-04-28 16:59:00,207.173,207.389,207.152,207.389,31200000.0
2006-04-28 17:00:00,207.337,207.372,207.186,207.186,86200001.0
2006-04-28 17:01:00,207.169,207.242,207.169,207.242,36500000.0
2006-04-28 17:02:00,207.254,207.254,207.166,207.214,38500000.0
2006-04-28 17:03:00,207.208,207.224,207.158,207.158,60099999.0
2006-04-28 17:04:00,207.164,207.185,207.136,207.141,42600000.0
2006-04-28 17:05:00,207.185,207.252,207.143,207.243,32400000.0
2006-04-28 17:06:00,207.265,207.265,207.131,207.165,49100000.0
2006-04-28 17:07:00,207.198,207.32,207.198,207.32,25600000.0
2006-04-28 17:08:00,207.277,207.399,207.261,207.399,37500000.0
2006-04-28 17:09:00,207.368,207.467,207.365,207.428,59699999.0
2006-04-28 17:10:00,207.397,207.431,207.377,207.412,45600000.0
2006-04-28 17:11:00,207.411,207.464,207.397,207.422,73000001.0
2006-04-28 17:12:00,207.375,207.398,207.331,207.368,55899999.0
2006-04-28 17:13:00,207.367,207.418,207.367,207.39,53100000.0
2006-04-28 17:14:00,207.36,207.375,207.304,207.304,52400000.0
2006-04-28 17:15:00,207.305,207.33,207.279,207.298,59600000.0
2006-04-28 17:16:00,207.297,207.389,207.279,207.389,29900000.0
2006-04-28 17:17:00,207.415,207.417,207.349,207.374,49300000.0
2006-04-28 17:18:00,207.36,207.36,207.297,207.297,17200000.0
2006-04-28 17:19:00,207.271,207.271,207.187,207.245,87799999.0
2006-04-28 17:20:00,207.274,207.311,207.254,207.254,67000000.0
2006-04-28 17:21:00,207.242,207.259,207.223,207.23,57900000.0
2006-04-28 17:22:00,207.188,207.254,207.181,207.181,61800000.0
2006-04-28 17:23:00,207.145,207.194,207.122,207.194,37300000.0
2006-04-28 17:24:00,207.2,207.225,207.171,207.211,80199999.0
2006-04-28 17:25:00,207.187,207.199,207.157,207.157,45400000.0
2006-04-28 17:26:00,207.158,207.162,207.128,207.128,58200001.0
2006-04-28 17:27:00,207.125,207.14,207.12,207.135,34200000.0
2006-04-28 17:28:00,207.135,207.14,207.12,207.12,54100000.0
2006-04-28 17:29:00,207.135,207.135,207.125,207.13,52400001.0
2006-04-28 17:30:00,207.125,207.186,207.125,207.186,40900000.0
2006-04-28 17:31:00,207.195,207.21,207.075,207.139,37500000.0
2006-04-28 17:32:00,207.136,207.136,207.118,207.121,28700000.0
2006-04-28 17:33:00,207.223,207.225,207.154,207.154,45599999.0
2006-04-28 17:34:00,207.117,207.124,207.088,207.124,61300000.0
2006-04-28 17:35:00,207.112,207.112,207.067,207.09,45100001.0
2006-04-28 17:36:00,207.113,207.182,207.113,207.178,35500000.0
2006-04-28 17:37:00,207.209,207.22,207.159,207.17,28000000.0
2006-04-28 17:38:00,207.177,207.224,207.177,207.186,55500000.0
2006-04-28 17:39:00,207.18,207.199,207.165,207.165,47200001.0
2006-04-28 17:40:00,207.148,207.224,207.139,207.224,37400000.0
2006-04-28 17:41:00,207.246,207.267,207.234,207.256,46100000.0
2006-04-28 17:42:00,207.257,207.259,207.21,207.215,53000000.0
2006-04-28 17:43:00,207.209,207.213,207.17,207.17,41600001.0
2006-04-28 17:44:00,207.137,207.155,207.102,207.124,43899999.0
2006-04-28 17:45:00,207.131,207.139,207.111,207.133,36400000.0
2006-04-28 17:46:00,207.15,207.21,207.15,207.163,42600000.0
2006-04-28 17:47:00,207.179,207.2,207.162,207.2,55400001.0
2006-04-28 17:48:00,207.219,207.251,207.219,207.237,63599998.0
2006-04-28 17:49:00,207.24,207.24,207.178,207.183,65200001.0
2006-04-28 17:50:00,207.182,207.188,207.173,207.173,56100000.0
2006-04-28 17:51:00,207.178,207.202,207.153,207.183,49300000.0
2006-04-28 17:52:00,207.185,207.226,207.185,207.198,89100001.0
2006-04-28 17:53:00,207.207,207.207,207.107,207.174,73100000.0
2006-04-28 17:54:00,207.179,207.232,207.179,207.223,49000000.0
2006-04-28 17:55:00,207.244,207.255,207.215,207.23,49500000.0
2006-04-28 17:56:00,207.25,207.25,207.189,207.195,83500002.0
2006-04-28 17:57:00,207.199,207.223,207.174,207.174,42700000.0
2006-04-28 17:58:00,207.153,207.153,207.119,207.122,40700000.0
2006-04-28 17:59:00,207.116,207.136,207.108,207.108,78500000.0
2006-04-28 18:00:00,207.12,207.12,207.1,207.1,78100000.0
2006-04-28 18:01:00,207.12,207.127,207.1,207.11,466400000.0
2006-04-28 18:02:00,207.1,207.1,207.027,207.03,635099998.0
2006-04-28 18:03:00,207.014,207.025,206.99,206.996,586999996.0
2006-04-28 18:04:00,207.017,207.095,207.014,207.014,481099998.0
2006-04-28 18:05:00,207.022,207.025,207.0,207.015,649899999.0
2006-04-28 18:06:00,206.983,206.987,206.922,206.922,689699999.0
2006-04-28 18:07:00,206.909,206.909,206.863,206.885,784099998.0
2006-04-28 18:08:00,206.887,206.92,206.88,206.92,628900001.0
2006-04-28 18:09:00,206.915,206.925,206.9,206.91,534199999.0
2006-04-28 18:10:00,206.91,206.92,206.9,206.915,523399998.0
2006-04-28 18:11:00,206.924,207.101,206.924,207.064,352700001.0
2006-04-28 18:12:00,207.197,207.197,207.016,207.077,224300000.0
2006-04-28 18:13:00,207.033,207.096,206.94,207.082,484900002.0
2006-04-28 18:14:00,207.083,207.083,207.001,207.004,625400001.0
2006-04-28 18:15:00,207.012,207.057,207.006,207.04,692100000.0
2006-04-28 18:16:00,207.055,207.085,207.031,207.033,573599996.0
2006-04-28 18:17:00,207.029,207.043,207.003,207.003,171400000.0
2006-04-28 18:18:00,207.029,207.072,207.016,207.016,446400002.0
2006-04-28 18:19:00,207.007,207.095,207.007,207.095,479300000.0
2006-04-28 18:20:00,207.098,207.098,207.023,207.031,600999998.0
2006-04-28 18:21:00,207.026,207.047,207.009,207.029,563200000.0
2006-04-28 18:22:00,207.024,207.066,207.018,207.059,489499999.0
2006-04-28 18:23:00,207.06,207.074,207.039,207.043,847600000.0
2006-04-28 18:24:00,207.015,207.043,206.999,207.01,615900003.0
2006-04-28 18:25:00,207.022,207.047,207.004,207.026,445999999.0
2006-04-28 18:26:00,207.028,207.052,207.013,207.035,345700000.0
2006-04-28 18:27:00,207.035,207.061,207.025,207.025,334199999.0
2006-04-28 18:28:00,207.033,207.062,207.031,207.052,427000000.0
2006-04-28 18:29:00,207.058,207.058,207.022,207.035,595100003.0
2006-04-28 18:30:00,207.039,207.055,206.987,206.987,305499998.0
2006-04-28 18:31:00,206.985,206.995,206.966,206.989,318900001.0
2006-04-28 18:32:00,206.992,207.019,206.992,207.008,433600002.0
2006-04-28 18:33:00,207.016,207.029,206.999,207.004,435400000.0
2006-04-28 18:34:00,207.007,207.012,206.979,206.99,494300000.0
2006-04-28 18:35:00,206.97,206.97,206.92,206.949,436300000.0
2006-04-28 18:36:00,206.944,206.956,206.915,206.956,308600000.0
2006-04-28 18:37:00,206.956,206.956,206.881,206.886,153000000.0
2006-04-28 18:38:00,206.906,206.992,206.906,206.99,255199999.0
2006-04-28 18:39:00,206.985,206.985,206.945,206.955,90200000.0
2006-04-28 18:40:00,206.93,206.943,206.9,206.918,332100001.0
2006-04-28 18:41:00,206.896,206.921,206.887,206.887,267399999.0
2006-04-28 18:42:00,206.886,206.91,206.868,206.884,267200001.0
2006-04-28 18:43:00,206.884,206.902,206.878,206.886,185900003.0
2006-04-28 18:44:00,206.887,206.912,206.845,206.854,280300000.0
2006-04-28 18:45:00,206.878,206.912,206.876,206.912,204800001.0
2006-04-28 18:46:00,206.912,206.928,206.908,206.925,151500001.0
2006-04-28 18:47:00,206.93,206.979,206.924,206.954,122699999.0
2006-04-28 18:48:00,206.968,206.98,206.951,206.98,186000001.0
2006-04-28 18:49:00,206.979,207.065,206.971,207.031,240000001.0
2006-04-28 18:50:00,207.022,207.027,206.995,207.0,242899998.0
2006-04-28 18:51:00,206.99,207.011,206.983,206.999,179899999.0
2006-04-28 18:52:00,207.014,207.053,206.972,207.035,275499998.0
2006-04-28 18:53:00,207.038,207.055,207.001,207.001,190100000.0
2006-04-28 18:54:00,207.027,207.071,207.027,207.066,169800000.0
2006-04-28 18:55:00,207.065,207.065,207.014,207.02,224100000.0
2006-04-28 18:56:00,207.027,207.027,207.019,207.019,78600000.0
2006-04-28 18:57:00,207.013,207.026,207.0,207.002,146800000.0
2006-04-28 18:58:00,207.001,207.022,206.995,207.021,307900000.0
2006-04-28 18:59:00,207.015,207.058,206.987,207.058,354600001.0
2006-04-28 19:00:00,207.058,207.08,207.049,207.065,86100000.0
2006-04-28 19:01:00,207.073,207.086,207.056,207.065,126000000.0
2006-04-28 19:02:00,207.05,207.06,207.018,207.018,231300001.0
2006-04-28 19:03:00,207.014,207.032,207.009,207.024,219400001.0
2006-04-28 19:04:00,207.03,207.048,207.028,207.045,153000000.0
2006-04-28 19:05:00,207.06,207.188,207.006,207.062,109700000.0
2006-04-28 19:06:00,207.043,207.191,207.036,207.051,352700000.0
2006-04-28 19:07:00,207.073,207.095,207.019,207.032,263200000.0
2006-04-28 19:08:00,207.018,207.058,206.995,207.037,398900000.0
2006-04-28 19:09:00,207.039,207.041,207.001,207.023,153499998.0
2006-04-28 19:10:00,207.019,207.027,206.979,207.027,154699999.0
2006-04-28 19:11:00,207.027,207.038,207.025,207.031,54000000.0
2006-04-28 19:12:00,207.03,207.03,207.003,207.016,114199999.0
2006-04-28 19:13:00,207.01,207.039,207.004,207.01,152500000.0
2006-04-28 19:14:00,207.008,207.017,206.964,206.994,251500000.0
2006-04-28 19:15:00,206.989,206.989,206.961,206.979,337100000.0
2006-04-28 19:16:00,206.98,206.98,206.959,206.967,34700000.0
2006-04-28 19:17:00,206.986,206.988,206.971,206.975,120600000.0
2006-04-28 19:18:00,206.98,207.009,206.98,206.99,190599998.0
2006-04-28 19:19:00,206.995,207.03,206.995,207.018,216800000.0
2006-04-28 19:20:00,207.02,207.025,207.015,207.02,156899999.0
2006-04-28 19:21:00,207.026,207.088,207.014,207.088,134999997.0
2006-04-28 19:22:00,207.102,207.122,207.086,207.122,77800000.0
2006-04-28 19:23:00,207.128,207.144,207.118,207.139,406700002.0
2006-04-28 19:24:00,207.143,207.157,207.126,207.141,118199999.0
2006-04-28 19:25:00,207.132,207.142,207.105,207.108,188300000.0
2006-04-28 19:26:00,207.097,207.116,207.08,207.098,447599998.0
2006-04-28 19:27:00,207.1,207.13,207.1,207.124,262300000.0
2006-04-28 19:28:00,207.136,207.154,207.122,207.15,188299999.0
2006-04-28 19:29:00,207.139,207.172,207.139,207.165,107600000.0
2006-04-28 19:30:00,207.158,207.163,207.141,207.143,270400000.0
2006-04-28 19:31:00,207.128,207.143,207.101,207.112,205600002.0
2006-04-28 19:32:00,207.11,207.143,207.106,207.13,362299997.0
2006-04-28 19:33:00,207.13,207.131,207.093,207.093,250299998.0
2006-04-28 19:34:00,207.08,207.082,207.051,207.055,232500001.0
2006-04-28 19:35:00,207.04,207.068,207.018,207.018,274600001.0
2006-04-28 19:36:00,207.035,207.053,206.998,207.003,190000001.0
2006-04-28 19:37:00,206.998,206.998,206.97,206.97,99700001.0
2006-04-28 19:38:00,206.979,206.998,206.975,206.975,187100000.0
2006-04-28 19:39:00,206.976,207.009,206.973,206.992,179600002.0
2006-04-28 19:40:00,207.003,207.023,207.001,207.003,220899999.0
2006-04-28 19:41:00,207.012,207.038,207.012,207.02,339600001.0
2006-04-28 19:42:00,207.03,207.075,207.03,207.075,150700001.0
2006-04-28 19:43:00,207.077,207.077,207.029,207.038,71800000.0
2006-04-28 19:44:00,207.055,207.089,207.053,207.063,150000000.0
2006-04-28 19:45:00,207.067,207.067,207.041,207.061,112899999.0
2006-04-28 19:46:00,207.074,207.074,207.043,207.069,110300000.0
2006-04-28 19:47:00,207.069,207.069,207.045,207.062,69700001.0
2006-04-28 19:48:00,207.052,207.076,207.052,207.062,194399999.0
2006-04-28 19:49:00,207.049,207.06,207.043,207.055,151200000.0
2006-04-28 19:50:00,207.058,207.072,207.053,207.065,185799999.0
2006-04-28 19:51:00,207.063,207.071,207.05,207.057,164699999.0
2006-04-28 19:52:00,207.075,207.089,207.065,207.065,142900000.0
2006-04-28 19:53:00,207.06,207.06,207.032,207.042,172900000.0
2006-04-28 19:54:00,207.036,207.042,206.982,206.997,154700000.0
2006-04-28 19:55:00,207.003,207.053,206.996,207.053,73000000.0
2006-04-28 19:56:00,207.048,207.083,207.025,207.066,136799999.0
2006-04-28 19:57:00,207.06,207.073,207.055,207.06,125400000.0
2006-04-28 19:58:00,207.058,207.063,207.039,207.041,310000000.0
2006-04-28 19:59:00,207.047,207.053,207.035,207.042,260500000.0
2006-04-28 20:00:00,207.046,207.052,207.035,207.035,110300000.0
2006-04-28 20:01:00,207.03,207.044,207.03,207.037,106099999.0
2006-04-28 20:02:00,207.029,207.033,206.982,207.009,125700001.0
2006-04-28 20:03:00,207.01,207.071,207.01,207.042,163100001.0
2006-04-28 20:04:00,207.052,207.052,207.014,207.019,150500000.0
2006-04-28 20:05:00,207.024,207.056,207.024,207.035,145500001.0
2006-04-28 20:06:00,207.047,207.09,207.047,207.073,257700004.0
2006-04-28 20:07:00,207.075,207.075,207.024,207.042,238800001.0
2006-04-28 20:08:00,207.047,207.054,207.007,207.034,148200001.0
2006-04-28 20:09:00,207.047,207.05,207.03,207.047,145400000.0
2006-04-28 20:10:00,207.055,207.063,207.04,207.057,120700001.0
2006-04-28 20:11:00,207.073,207.102,207.072,207.082,306100002.0
2006-04-28 20:12:00,207.084,207.122,207.081,207.122,570200000.0
2006-04-28 20:13:00,207.14,207.171,207.129,207.171,169400001.0
2006-04-28 20:14:00,207.178,207.208,207.178,207.192,160399999.0
2006-04-28 20:15:00,207.196,207.208,207.185,207.185,353800000.0
2006-04-28 20:16:00,207.186,207.192,207.154,207.158,154600000.0
2006-04-28 20:17:00,207.162,207.178,207.15,207.15,66600000.0
2006-04-28 20:18:00,207.154,207.177,207.151,207.177,129899998.0
2006-04-28 20:19:00,207.201,207.22,207.188,207.202,124300001.0
2006-04-28 20:20:00,207.19,207.197,207.173,207.173,370300003.0
2006-04-28 20:21:00,207.16,207.16,207.135,207.149,139400001.0
2006-04-28 20:22:00,207.154,207.162,207.135,207.147,261000001.0
2006-04-28 20:23:00,207.135,207.135,207.079,207.079,148000000.0
2006-04-28 20:24:00,207.065,207.078,207.024,207.049,136100001.0
2006-04-28 20:25:00,207.041,207.072,207.041,207.054,315500001.0
2006-04-28 20:26:00,207.065,207.092,207.065,207.086,316599998.0
2006-04-28 20:27:00,207.077,207.086,207.058,207.069,237799998.0
2006-04-28 20:28:00,207.059,207.059,207.027,207.035,422500003.0
2006-04-28 20:29:00,207.046,207.066,207.03,207.03,499800003.0
2006-04-28 20:30:00,207.033,207.058,207.03,207.045,522699999.0
2006-04-28 20:31:00,207.043,207.055,207.026,207.031,446600002.0
2006-04-28 20:32:00,207.032,207.037,207.016,207.025,455699997.0
2006-04-28 20:33:00,207.019,207.029,207.014,207.025,183900001.0
2006-04-28 20:34:00,207.022,207.039,207.013,207.039,131999999.0
2006-04-28 20:35:00,207.037,207.038,207.003,207.003,86500000.0
2006-04-28 20:36:00,207.003,207.012,206.971,206.972,119300001.0
2006-04-28 20:37:00,206.956,206.968,206.946,206.947,68500000.0
2006-04-28 20:38:00,206.923,206.942,206.918,206.926,229400001.0
2006-04-28 20:39:00,206.921,206.943,206.921,206.927,184600000.0
2006-04-28 20:40:00,206.933,206.936,206.912,206.92,442800003.0
2006-04-28 20:41:00,206.93,206.965,206.93,206.951,122800000.0
2006-04-28 20:42:00,206.948,206.96,206.93,206.943,189000000.0
2006-04-28 20:43:00,206.945,206.953,206.937,206.94,328600000.0
2006-04-28 20:44:00,206.941,206.956,206.933,206.952,330699999.0
2006-04-28 20:45:00,206.966,206.988,206.966,206.976,291699999.0
2006-04-28 20:46:00,206.977,206.992,206.957,206.975,277499999.0
2006-04-28 20:47:00,206.978,206.993,206.958,206.982,222500000.0
2006-04-28 20:48:00,206.998,207.007,206.972,206.981,251899999.0
2006-04-28 20:49:00,206.986,206.994,206.968,206.983,107900000.0
2006-04-28 20:50:00,206.981,207.007,206.967,206.99,391200002.0
2006-04-28 20:51:00,206.998,207.047,206.998,207.024,117500000.0
2006-04-28 20:52:00,207.04,207.04,207.017,207.035,79000000.0
2006-04-28 20:53:00,207.029,207.042,207.021,207.029,263400000.0
2006-04-28 20:54:00,207.032,207.035,207.016,207.022,197899999.0
2006-04-28 20:55:00,207.021,207.036,207.01,207.011,308500001.0
2006-04-28 20:56:00,207.01,207.04,207.01,207.027,237000000.0
2006-04-28 20:57:00,207.022,207.044,207.017,207.022,346800001.0
2006-04-28 20:58:00,207.025,207.05,207.016,207.032,438499998.0
2006-04-28 20:59:00,207.028,207.028,206.988,207.006,542499998.0
2006-04-28 21:00:00,207.014,207.051,207.01,207.032,466599999.0
2006-04-28 21:01:00,207.039,207.077,207.039,207.073,404999997.0
2006-04-28 21:02:00,207.068,207.068,207.026,207.026,223600000.0
2006-04-28 21:03:00,207.012,207.049,207.012,207.012,260100000.0
2006-04-28 21:04:00,207.019,207.02,207.0,207.015,152700000.0
2006-04-28 21:05:00,207.022,207.042,207.015,207.035,153600000.0
2006-04-28 21:06:00,207.03,207.03,207.009,207.009,152700002.0
2006-04-28 21:07:00,207.029,207.049,207.013,207.022,212199999.0
2006-04-28 21:08:00,207.009,207.009,206.984,206.999,155100000.0
2006-04-28 21:09:00,207.005,207.018,207.005,207.012,83700001.0
2006-04-28 21:10:00,207.016,207.021,207.004,207.017,81800000.0
2006-04-28 21:11:00,207.021,207.032,207.012,207.032,104199999.0
2006-04-28 21:12:00,207.038,207.047,207.038,207.04,98300001.0
2006-04-28 21:13:00,207.05,207.067,207.049,207.067,115600000.0
2006-04-28 21:14:00,207.078,207.1,207.078,207.089,291600001.0
2006-04-28 21:15:00,207.076,207.076,207.055,207.061,317100001.0
2006-04-28 21:16:00,207.056,207.058,207.035,207.035,87699999.0
2006-04-28 21:17:00,207.035,207.052,207.028,207.04,248399999.0
2006-04-28 21:18:00,207.035,207.047,207.028,207.039,233099999.0
2006-04-28 21:19:00,207.044,207.078,207.043,207.078,243700000.0
2006-04-28 21:20:00,207.083,207.083,207.039,207.066,353700001.0
2006-04-28 21:21:00,207.077,207.094,207.07,207.073,230700000.0
2006-04-28 21:22:00,207.072,207.094,207.057,207.072,157500000.0
2006-04-28 21:23:00,207.071,207.074,207.058,207.072,156200001.0
2006-04-28 21:24:00,207.068,207.083,207.056,207.062,179500000.0
2006-04-28 21:25:00,207.065,207.099,207.063,207.084,398500002.0
2006-04-28 21:26:00,207.096,207.115,207.092,207.103,146500001.0
2006-04-28 21:27:00,207.12,207.125,207.09,207.125,195800000.0
2006-04-28 21:28:00,207.149,207.182,207.149,207.182,116799999.0
2006-04-28 21:29:00,207.188,207.204,207.177,207.193,75900000.0
2006-04-28 21:30:00,207.188,207.204,207.173,207.204,98800000.0
2006-04-28 21:31:00,207.194,207.219,207.194,207.209,92399999.0
2006-04-28 21:32:00,207.212,207.227,207.21,207.227,65400000.0
2006-04-28 21:33:00,207.227,207.235,207.202,207.204,110700000.0
2006-04-28 21:34:00,207.207,207.21,207.203,207.21,105700000.0
2006-04-28 21:35:00,207.205,207.21,207.205,207.205,24100000.0
2006-04-28 21:36:00,207.215,207.218,207.208,207.209,100500001.0
2006-04-28 21:37:00,207.211,207.22,207.211,207.213,111400000.0
2006-04-28 21:38:00,207.196,207.223,207.195,207.201,81400001.0
2006-04-28 21:39:00,207.214,207.249,207.214,207.249,29500000.0
2006-04-28 21:40:00,207.251,207.258,207.24,207.25,77799999.0
2006-04-28 21:41:00,207.253,207.27,207.241,207.249,17000000.0
2006-04-28 21:42:00,207.255,207.27,207.241,207.27,147000000.0
2006-04-28 21:43:00,207.283,207.286,207.258,207.258,45000000.0
2006-04-28 21:44:00,207.261,207.291,207.253,207.291,261100000.0
2006-04-28 21:45:00,207.315,207.352,207.315,207.352,83200000.0
2006-04-28 21:46:00,207.367,207.416,207.366,207.387,122800000.0
2006-04-28 21:47:00,207.391,207.391,207.355,207.377,53000000.0
2006-04-28 21:48:00,207.383,207.389,207.375,207.383,85800000.0
2006-04-28 21:49:00,207.373,207.393,207.373,207.391,45000000.0
2006-04-28 21:50:00,207.401,207.401,207.377,207.386,44100000.0
2006-04-28 21:51:00,207.393,207.415,207.393,207.4,122800000.0
2006-04-28 21:52:00,207.397,207.429,207.397,207.42,54800001.0
2006-04-28 21:53:00,207.436,207.436,207.421,207.427,40800000.0
2006-04-28 21:54:00,207.428,207.432,207.41,207.432,87600000.0
2006-04-28 21:55:00,207.435,207.44,207.43,207.435,95000000.0
2006-04-28 21:56:00,207.439,207.448,207.43,207.448,71200000.0
2006-04-28 21:57:00,207.436,207.467,207.433,207.455,78600000.0
2006-04-28 21:58:00,207.447,207.447,207.413,207.413,67600000.0
2006-04-28 21:59:00,207.417,207.442,207.402,207.426,156300000.0
2006-04-28 22:00:00,207.425,207.45,207.425,207.446,176900001.0
2006-04-28 22:01:00,207.449,207.473,207.43,207.473,157100000.0
2006-04-28 22:02:00,207.474,207.512,207.462,207.512,243299998.0
2006-04-28 22:03:00,207.527,207.567,207.517,207.555,68300000.0
2006-04-28 22:04:00,207.553,207.566,207.54,207.54,177899999.0
2006-04-28 22:05:00,207.522,207.538,207.508,207.51,89000000.0
2006-04-28 22:06:00,207.516,207.55,207.516,207.544,39700000.0
2006-04-28 22:07:00,207.545,207.584,207.545,207.57,56200000.0
2006-04-28 22:08:00,207.571,207.571,207.552,207.563,46500000.0
2006-04-28 22:09:00,207.564,207.573,207.544,207.549,50000000.0
2006-04-28 22:10:00,207.547,207.554,207.546,207.549,65699999.0
2006-04-28 22:11:00,207.54,207.611,207.514,207.606,53800000.0
2006-04-28 22:12:00,207.614,207.614,207.561,207.589,92300000.0
2006-04-28 22:13:00,207.573,207.576,207.544,207.552,37100000.0
2006-04-28 22:14:00,207.551,207.556,207.528,207.54,37800000.0
2006-04-28 22:15:00,207.558,207.614,207.558,207.585,149100000.0
2006-04-28 22:16:00,207.593,207.613,207.576,207.576,237499999.0
2006-04-28 22:17:00,207.581,207.604,207.577,207.601,53800000.0
2006-04-28 22:18:00,207.602,207.602,207.573,207.59,58700000.0
2006-04-28 22:19:00,207.595,207.607,207.591,207.602,98200001.0
2006-04-28 22:20:00,207.612,207.619,207.602,207.619,60600000.0
2006-04-28 22:21:00,207.617,207.631,207.611,207.611,51500001.0
2006-04-28 22:22:00,207.62,207.628,207.613,207.619,70899998.0
2006-04-28 22:23:00,207.619,207.631,207.602,207.615,96100000.0
2006-04-28 22:24:00,207.623,207.627,207.584,207.627,62100000.0
2006-04-28 22:25:00,207.622,207.629,207.606,207.606,67100000.0
2006-04-28 22:26:00,207.604,207.613,207.604,207.607,38900000.0
2006-04-28 22:27:00,207.6,207.619,207.596,207.597,256399998.0
2006-04-28 22:28:00,207.605,207.622,207.592,207.608,22400000.0
2006-04-28 22:29:00,207.598,207.598,207.561,207.573,150500000.0
2006-04-28 22:30:00,207.568,207.568,207.549,207.56,31500000.0
2006-04-28 22:31:00,207.571,207.612,207.571,207.609,99899999.0
2006-04-28 22:32:00,207.604,207.618,207.593,207.605,72800000.0
2006-04-28 22:33:00,207.614,207.614,207.581,207.585,224799999.0
2006-04-28 22:34:00,207.579,207.584,207.552,207.561,314900001.0
2006-04-28 22:35:00,207.584,207.591,207.565,207.576,67799999.0
2006-04-28 22:36:00,207.585,207.616,207.585,207.597,106300000.0
2006-04-28 22:37:00,207.597,207.597,207.571,207.571,55700000.0
2006-04-28 22:38:00,207.592,207.603,207.591,207.591,41100000.0
2006-04-28 22:39:00,207.585,207.6,207.585,207.585,37900000.0
2006-04-28 22:40:00,207.588,207.593,207.579,207.583,93100002.0
2006-04-28 22:41:00,207.592,207.592,207.571,207.592,90100001.0
2006-04-28 22:42:00,207.598,207.599,207.593,207.593,65400001.0
2006-04-28 22:43:00,207.609,207.62,207.604,207.607,90400001.0
2006-04-28 22:44:00,207.613,207.628,207.605,207.606,95099999.0
2006-04-28 22:45:00,207.613,207.621,207.606,207.621,128199999.0
2006-04-28 22:46:00,207.616,207.626,207.613,207.624,40700000.0
2006-04-28 22:47:00,207.623,207.636,207.623,207.629,63900000.0
2006-04-28 22:48:00,207.632,207.632,207.594,207.595,85400000.0
2006-04-28 22:49:00,207.576,207.591,207.561,207.561,76600001.0
2006-04-28 22:50:00,207.557,207.563,207.55,207.55,28400000.0
2006-04-28 22:51:00,207.542,207.562,207.529,207.545,135799998.0
2006-04-28 22:52:00,207.552,207.6,207.552,207.6,58200000.0
2006-04-28 22:53:00,207.612,207.622,207.576,207.601,181900001.0
2006-04-28 22:54:00,207.59,207.593,207.578,207.591,64400000.0
2006-04-28 22:55:00,207.582,207.61,207.568,207.61,73400000.0
2006-04-28 22:56:00,207.61,207.613,207.593,207.593,72600000.0
2006-04-28 22:57:00,207.599,207.613,207.599,207.607,100400000.0
2006-04-28 22:58:00,207.619,207.642,207.606,207.629,23900000.0
2006-04-28 22:59:00,207.633,207.65,207.624,207.624,93400001.0
2006-04-30 23:00:00,207.406,207.416,207.339,207.352,100600000.0
2006-04-30 23:01:00,207.354,207.359,207.338,207.359,30400000.0
2006-04-30 23:02:00,207.359,207.359,207.322,207.325,35300000.0
2006-04-30 23:03:00,207.315,207.35,207.315,207.33,65100000.0
2006-04-30 23:04:00,207.288,207.321,207.223,207.314,78700001.0
2006-04-30 23:05:00,207.331,207.333,207.251,207.251,73799999.0
2006-04-30 23:06:00,207.2,207.308,207.184,207.308,54300000.0
2006-04-30 23:07:00,207.323,207.323,207.143,207.148,37400000.0
2006-04-30 23:08:00,207.174,207.325,207.157,207.157,74999999.0
2006-04-30 23:09:00,207.225,207.25,207.212,207.249,46099999.0
2006-04-30 23:10:00,207.264,207.273,207.259,207.259,50000000.0
2006-04-30 23:11:00,207.258,207.273,207.247,207.257,78200000.0
2006-04-30 23:12:00,207.263,207.32,207.263,207.276,28300000.0
2006-04-30 23:13:00,207.291,207.291,207.27,207.276,34300000.0
2006-04-30 23:14:00,207.258,207.271,207.233,207.247,55500000.0
2006-04-30 23:15:00,207.246,207.256,207.228,207.239,41800000.0
2006-04-30 23:16:00,207.218,207.239,207.204,207.231,82800000.0
2006-04-30 23:17:00,207.228,207.244,207.212,207.24,32700001.0
2006-04-30 23:18:00,207.245,207.25,207.231,207.243,61500000.0
2006-04-30 23:19:00,207.233,207.237,207.211,207.237,57800001.0
2006-04-30 23:20:00,207.234,207.245,207.207,207.207,52900000.0
2006-04-30 23:21:00,207.225,207.227,207.2,207.213,49600000.0
2006-04-30 23:22:00,207.207,207.216,207.197,207.201,74100000.0
2006-04-30 23:23:00,207.2,207.245,207.2,207.211,26800000.0
2006-04-30 23:24:00,207.221,207.224,207.205,207.213,37300000.0
2006-04-30 23:25:00,207.196,207.236,207.196,207.228,30000000.0
2006-04-30 23:26:00,207.236,207.271,207.222,207.271,44200000.0
2006-04-30 23:27:00,207.264,207.277,207.243,207.262,55000000.0
2006-04-30 23:28:00,207.243,207.262,207.226,207.238,45900000.0
2006-04-30 23:29:00,207.257,207.284,207.257,207.263,80300001.0
2006-04-30 23:30:00,207.275,207.278,207.255,207.271,49699999.0
2006-04-30 23:31:00,207.271,207.271,207.234,207.243,39100000.0
2006-04-30 23:32:00,207.248,207.258,207.229,207.244,49100000.0
2006-04-30 23:33:00,207.252,207.252,207.211,207.225,69899999.0
2006-04-30 23:34:00,207.234,207.253,207.227,207.233,47000000.0
2006-04-30 23:35:00,207.237,207.261,207.225,207.225,78099999.0
2006-04-30 23:36:00,207.221,207.254,207.216,207.236,30800000.0
2006-04-30 23:37:00,207.232,207.235,207.214,207.231,35100000.0
2006-04-30 23:38:00,207.233,207.275,207.218,207.275,21100000.0
2006-04-30 23:39:00,207.232,207.256,207.213,207.241,30600000.0
2006-04-30 23:40:00,207.261,207.279,207.221,207.228,89600001.0
2006-04-30 23:41:00,207.248,207.29,207.241,207.283,53800000.0
2006-04-30 23:42:00,207.302,207.33,207.244,207.263,61800000.0
2006-04-30 23:43:00,207.246,207.264,207.228,207.257,35400000.0
2006-04-30 23:44:00,207.254,207.258,207.233,207.233,37400000.0
2006-04-30 23:45:00,207.23,207.253,207.22,207.222,51200000.0
2006-04-30 23:46:00,207.227,207.24,207.219,207.232,25200000.0
2006-04-30 23:47:00,207.234,207.243,207.204,207.24,27100000.0
2006-04-30 23:48:00,207.254,207.258,207.229,207.229,57400001.0
2006-04-30 23:49:00,207.235,207.25,207.215,207.235,74599999.0
2006-04-30 23:50:00,207.229,207.235,207.205,207.233,50500001.0
2006-04-30 23:51:00,207.232,207.243,207.179,207.208,49900000.0
2006-04-30 23:52:00,207.214,207.221,207.196,207.197,48200000.0
2006-04-30 23:53:00,207.2,207.226,207.198,207.204,55900001.0
2006-04-30 23:54:00,207.199,207.217,207.195,207.195,68200000.0
2006-04-30 23:55:00,207.206,207.215,207.189,207.202,72000001.0
2006-04-30 23:56:00,207.213,207.278,207.198,207.267,71500000.0
2006-04-30 23:57:00,207.275,207.289,207.212,207.237,39100001.0
2006-04-30 23:58:00,207.246,207.27,207.226,207.229,78000000.0
2006-04-30 23:59:00,207.243,207.26,207.207,207.208,35700000.0
2006-05-01 00:00:00,207.235,207.268,207.235,207.241,41400000.0
2006-05-01 00:01:00,207.234,207.253,207.208,207.239,17100000.0
2006-05-01 00:02:00,207.261,207.279,207.231,207.231,8500000.0
2006-05-01 00:03:00,207.247,207.257,207.218,207.233,49900000.0
2006-05-01 00:04:00,207.217,207.25,207.217,207.239,30300000.0
2006-05-01 00:05:00,207.224,207.264,207.212,207.264,95600001.0
2006-05-01 00:06:00,207.243,207.282,207.225,207.259,58200000.0
2006-05-01 00:07:00,207.249,207.272,207.249,207.251,48800000.0
2006-05-01 00:08:00,207.262,207.277,207.245,207.277,120699999.0
2006-05-01 00:09:00,207.244,207.335,207.226,207.335,34900000.0
2006-05-01 00:10:00,207.293,207.315,207.284,207.292,55900001.0
2006-05-01 00:11:00,207.252,207.318,207.252,207.307,44900000.0
2006-05-01 00:12:00,207.304,207.309,207.286,207.308,75299999.0
2006-05-01 00:13:00,207.291,207.308,207.263,207.277,76400001.0
2006-05-01 00:14:00,207.285,207.298,207.263,207.295,59600000.0
2006-05-01 00:15:00,207.286,207.312,207.282,207.296,41600000.0
2006-05-01 00:16:00,207.29,207.304,207.281,207.281,69200000.0
2006-05-01 00:17:00,207.299,207.31,207.282,207.299,44700000.0
2006-05-01 00:18:00,207.278,207.339,207.273,207.29,92500001.0
2006-05-01 00:19:00,207.291,207.32,207.281,207.315,51100000.0
2006-05-01 00:20:00,207.306,207.328,207.295,207.295,51600000.0
2006-05-01 00:21:00,207.296,207.309,207.276,207.303,56300000.0
2006-05-01 00:22:00,207.301,207.321,207.287,207.297,32900000.0
2006-05-01 00:23:00,207.305,207.321,207.287,207.315,84200000.0
2006-05-01 00:24:00,207.32,207.331,207.307,207.319,31100000.0
2006-05-01 00:25:00,207.316,207.334,207.3,207.315,52000000.0
2006-05-01 00:26:00,207.317,207.331,207.306,207.308,47200000.0
2006-05-01 00:27:00,207.323,207.33,207.287,207.329,62900000.0
2006-05-01 00:28:00,207.32,207.34,207.293,207.332,23400000.0
2006-05-01 00:29:00,207.305,207.34,207.29,207.333,64200000.0
2006-05-01 00:30:00,207.287,207.324,207.287,207.31,85200002.0
2006-05-01 00:31:00,207.322,207.33,207.29,207.306,50700000.0
2006-05-01 00:32:00,207.281,207.328,207.265,207.328,52400001.0
2006-05-01 00:33:00,207.525,207.525,207.252,207.252,26700000.0
2006-05-01 00:34:00,207.245,207.256,207.243,207.243,37700000.0
2006-05-01 00:35:00,207.25,207.292,207.25,207.292,59200000.0
2006-05-01 00:36:00,207.288,207.32,207.288,207.298,48800001.0
2006-05-01 00:37:00,207.3,207.365,207.3,207.364,79500001.0
2006-05-01 00:38:00,207.374,207.386,207.364,207.365,47600000.0
2006-05-01 00:39:00,207.364,207.364,207.305,207.316,37700000.0
2006-05-01 00:40:00,207.334,207.352,207.325,207.348,31000000.0
2006-05-01 00:41:00,207.358,207.363,207.356,207.363,13200000.0
2006-05-01 00:42:00,207.36,207.37,207.347,207.355,45300000.0
2006-05-01 00:43:00,207.364,207.375,207.351,207.37,20100000.0
2006-05-01 00:44:00,207.382,207.382,207.356,207.369,39600000.0
2006-05-01 00:45:00,207.355,207.365,207.355,207.365,19800000.0
2006-05-01 00:46:00,207.351,207.367,207.351,207.367,44100000.0
2006-05-01 00:47:00,207.381,207.384,207.374,207.375,40100000.0
2006-05-01 00:48:00,207.377,207.392,207.377,207.38,94199997.0
2006-05-01 00:49:00,207.375,207.391,207.364,207.364,82900000.0
2006-05-01 00:50:00,207.395,207.404,207.385,207.39,68300000.0
2006-05-01 00:51:00,207.397,207.417,207.397,207.413,41500000.0
2006-05-01 00:52:00,207.413,207.413,207.39,207.397,24900000.0
2006-05-01 00:53:00,207.39,207.4,207.39,207.4,47100000.0
2006-05-01 00:54:00,207.382,207.398,207.378,207.388,51900000.0
2006-05-01 00:55:00,207.394,207.408,207.377,207.377,50100001.0
2006-05-01 00:56:00,207.373,207.382,207.373,207.381,36200000.0
2006-05-01 00:57:00,207.386,207.388,207.348,207.362,60500000.0
2006-05-01 00:58:00,207.335,207.345,207.333,207.338,69900001.0
2006-05-01 00:59:00,207.343,207.345,207.331,207.333,45800000.0
2006-05-01 01:00:00,207.338,207.338,207.313,207.314,61300000.0
2006-05-01 01:01:00,207.305,207.308,207.3,207.305,54599999.0
2006-05-01 01:02:00,207.311,207.34,207.294,207.34,105999999.0
2006-05-01 01:03:00,207.34,207.361,207.34,207.341,31900001.0
2006-05-01 01:04:00,207.318,207.349,207.318,207.327,37700000.0
2006-05-01 01:05:00,207.322,207.341,207.315,207.315,61299999.0
2006-05-01 01:06:00,207.31,207.321,207.305,207.305,65700001.0
2006-05-01 01:07:00,207.293,207.293,207.243,207.262,39500000.0
2006-05-01 01:08:00,207.268,207.31,207.261,207.292,42300000.0
2006-05-01 01:09:00,207.287,207.299,207.273,207.282,41400000.0
2006-05-01 01:10:00,207.299,207.323,207.299,207.31,60499999.0
2006-05-01 01:11:00,207.319,207.345,207.317,207.325,44000000.0
2006-05-01 01:12:00,207.325,207.325,207.292,207.303,69300001.0
2006-05-01 01:13:00,207.321,207.345,207.321,207.332,26400000.0
2006-05-01 01:14:00,207.327,207.335,207.306,207.306,79900000.0
2006-05-01 01:15:00,207.338,207.381,207.338,207.36,45400000.0
2006-05-01 01:16:00,207.359,207.372,207.357,207.366,39800000.0
2006-05-01 01:17:00,207.371,207.381,207.361,207.371,27900000.0
2006-05-01 01:18:00,207.377,207.389,207.373,207.373,38500000.0
2006-05-01 01:19:00,207.382,207.458,207.382,207.458,47900000.0
2006-05-01 01:20:00,207.463,207.463,207.425,207.43,51400000.0
2006-05-01 01:21:00,207.432,207.446,207.424,207.43,74800001.0
2006-05-01 01:22:00,207.43,207.43,207.394,207.416,60199998.0
2006-05-01 01:23:00,207.412,207.418,207.409,207.409,33600000.0
2006-05-01 01:24:00,207.415,207.42,207.405,207.417,40900000.0
2006-05-01 01:25:00,207.405,207.427,207.405,207.408,57700000.0
2006-05-01 01:26:00,207.42,207.435,207.42,207.42,51900000.0
2006-05-01 01:27:00,207.414,207.414,207.397,207.397,44600000.0
2006-05-01 01:28:00,207.39,207.39,207.381,207.39,22000000.0
2006-05-01 01:29:00,207.391,207.408,207.385,207.407,35800000.0
2006-05-01 01:30:00,207.415,207.421,207.412,207.418,39600000.0
2006-05-01 01:31:00,207.416,207.435,207.416,207.42,56099999.0
2006-05-01 01:32:00,207.437,207.438,207.392,207.392,57500000.0
2006-05-01 01:33:00,207.381,207.403,207.381,207.403,76400000.0
2006-05-01 01:34:00,207.426,207.43,207.422,207.424,72399999.0
2006-05-01 01:35:00,207.429,207.441,207.429,207.434,28300000.0
2006-05-01 01:36:00,207.443,207.466,207.442,207.465,44200000.0
2006-05-01 01:37:00,207.484,207.484,207.475,207.475,21200000.0
2006-05-01 01:38:00,207.468,207.486,207.464,207.464,27300000.0
2006-05-01 01:39:00,207.458,207.459,207.439,207.447,55800000.0
2006-05-01 01:40:00,207.445,207.463,207.444,207.445,89400001.0
2006-05-01 01:41:00,207.444,207.453,207.441,207.441,55400000.0
2006-05-01 01:42:00,207.457,207.463,207.448,207.463,19800000.0
2006-05-01 01:43:00,207.451,207.483,207.451,207.469,66099999.0
2006-05-01 01:44:00,207.456,207.472,207.448,207.462,78999999.0
2006-05-01 01:45:00,207.46,207.469,207.456,207.465,62600000.0
2006-05-01 01:46:00,207.462,207.467,207.438,207.451,68900000.0
2006-05-01 01:47:00,207.425,207.453,207.425,207.427,57700000.0
2006-05-01 01:48:00,207.422,207.427,207.404,207.407,94499999.0
2006-05-01 01:49:00,207.425,207.431,207.4,207.411,69100000.0
2006-05-01 01:50:00,207.41,207.422,207.402,207.416,60800000.0
2006-05-01 01:51:00,207.412,207.454,207.412,207.452,35900000.0
2006-05-01 01:52:00,207.445,207.46,207.445,207.455,27600000.0
2006-05-01 01:53:00,207.436,207.45,207.433,207.433,48000000.0
2006-05-01 01:54:00,207.435,207.438,207.42,207.428,52000000.0
2006-05-01 01:55:00,207.423,207.433,207.396,207.396,29100000.0
2006-05-01 01:56:00,207.385,207.385,207.36,207.36,56900000.0
2006-05-01 01:57:00,207.371,207.428,207.371,207.384,34300000.0
2006-05-01 01:58:00,207.381,207.401,207.364,207.401,31100000.0
2006-05-01 01:59:00,207.399,207.411,207.387,207.387,42900000.0
2006-05-01 02:00:00,207.375,207.42,207.375,207.419,30700001.0
2006-05-01 02:01:00,207.446,207.479,207.442,207.472,57200000.0
2006-05-01 02:02:00,207.5,207.5,207.473,207.492,32100000.0
2006-05-01 02:03:00,207.499,207.512,207.492,207.512,27700000.0
2006-05-01 02:04:00,207.526,207.549,207.512,207.535,45500000.0
2006-05-01 02:05:00,207.539,207.539,207.502,207.502,25500000.0
2006-05-01 02:06:00,207.507,207.559,207.507,207.559,25300000.0
2006-05-01 02:07:00,207.594,207.662,207.594,207.646,34900000.0
2006-05-01 02:08:00,207.643,207.653,207.622,207.648,84500000.0
2006-05-01 02:09:00,207.636,207.636,207.608,207.608,22700000.0
2006-05-01 02:10:00,207.604,207.604,207.581,207.586,38700000.0
2006-05-01 02:11:00,207.577,207.577,207.568,207.569,51500000.0
2006-05-01 02:12:00,207.554,207.567,207.541,207.556,82299999.0
2006-05-01 02:13:00,207.545,207.558,207.541,207.549,42400000.0
2006-05-01 02:14:00,207.529,207.546,207.522,207.532,41700001.0
2006-05-01 02:15:00,207.521,207.537,207.503,207.52,94900000.0
2006-05-01 02:16:00,207.521,207.534,207.518,207.523,58900000.0
2006-05-01 02:17:00,207.516,207.516,207.473,207.486,31200000.0
2006-05-01 02:18:00,207.468,207.468,207.434,207.442,22600000.0
2006-05-01 02:19:00,207.433,207.446,207.428,207.428,44300000.0
2006-05-01 02:20:00,207.433,207.445,207.422,207.423,51700000.0
2006-05-01 02:21:00,207.435,207.439,207.427,207.439,60199999.0
2006-05-01 02:22:00,207.44,207.446,207.434,207.434,38600000.0
2006-05-01 02:23:00,207.438,207.448,207.424,207.437,55400000.0
2006-05-01 02:24:00,207.441,207.445,207.436,207.439,36100000.0
2006-05-01 02:25:00,207.447,207.447,207.423,207.43,40200000.0
2006-05-01 02:26:00,207.43,207.43,207.405,207.405,33200000.0
2006-05-01 02:27:00,207.407,207.422,207.404,207.419,42600000.0
2006-05-01 02:28:00,207.41,207.41,207.362,207.373,77800000.0
2006-05-01 02:29:00,207.372,207.372,207.354,207.369,33700000.0
2006-05-01 02:30:00,207.356,207.374,207.317,207.317,43200000.0
2006-05-01 02:31:00,207.322,207.322,207.274,207.282,43400000.0
2006-05-01 02:32:00,207.287,207.296,207.285,207.294,72500002.0
2006-05-01 02:33:00,207.304,207.314,207.294,207.294,22300000.0
2006-05-01 02:34:00,207.306,207.313,207.306,207.31,56600000.0
2006-05-01 02:35:00,207.305,207.313,207.299,207.307,71800000.0
2006-05-01 02:36:00,207.296,207.296,207.255,207.26,39500000.0
2006-05-01 02:37:00,207.255,207.267,207.239,207.267,68900001.0
2006-05-01 02:38:00,207.26,207.29,207.26,207.273,30000000.0
2006-05-01 02:39:00,207.282,207.283,207.253,207.257,60800000.0
2006-05-01 02:40:00,207.25,207.256,207.231,207.231,33300000.0
2006-05-01 02:41:00,207.242,207.242,207.205,207.207,57300001.0
2006-05-01 02:42:00,207.197,207.197,207.181,207.181,43800000.0
2006-05-01 02:43:00,207.198,207.2,207.18,207.195,35300000.0
2006-05-01 02:44:00,207.188,207.203,207.184,207.202,82499999.0
2006-05-01 02:45:00,207.188,207.189,207.172,207.18,42700000.0
2006-05-01 02:46:00,207.162,207.165,207.155,207.165,52300000.0
2006-05-01 02:47:00,207.158,207.158,207.147,207.154,27200000.0
2006-05-01 02:48:00,207.15,207.164,207.143,207.143,77699998.0
2006-05-01 02:49:00,207.141,207.161,207.13,207.13,60700000.0
2006-05-01 02:50:00,207.114,207.144,207.112,207.115,78600000.0
2006-05-01 02:51:00,207.13,207.13,207.096,207.105,39899999.0
2006-05-01 02:52:00,207.074,207.074,207.043,207.067,37700000.0
2006-05-01 02:53:00,207.07,207.087,207.049,207.071,57200000.0
2006-05-01 02:54:00,207.072,207.142,207.072,207.142,50900000.0
2006-05-01 02:55:00,207.139,207.154,207.129,207.144,28100000.0
2006-05-01 02:56:00,207.133,207.19,207.133,207.148,92299999.0
2006-05-01 02:57:00,207.14,207.151,207.136,207.141,58800000.0
2006-05-01 02:58:00,207.152,207.182,207.152,207.17,26100000.0
2006-05-01 02:59:00,207.169,207.186,207.166,207.177,64300000.0
2006-05-01 03:00:00,207.169,207.189,207.166,207.166,51000000.0
2006-05-01 03:01:00,207.177,207.19,207.161,207.19,16700000.0
2006-05-01 03:02:00,207.201,207.208,207.191,207.192,34800000.0
2006-05-01 03:03:00,207.215,207.215,207.153,207.153,74599999.0
2006-05-01 03:04:00,207.147,207.155,207.129,207.147,56400000.0
2006-05-01 03:05:00,207.131,207.131,207.064,207.064,43300001.0
2006-05-01 03:06:00,207.05,207.05,206.991,207.008,59400000.0
2006-05-01 03:07:00,206.996,207.021,206.996,207.005,31900000.0
2006-05-01 03:08:00,207.003,207.03,206.997,207.024,32300000.0
2006-05-01 03:09:00,207.035,207.057,207.035,207.053,33700000.0
2006-05-01 03:10:00,207.046,207.073,207.046,207.06,31500000.0
2006-05-01 03:11:00,207.065,207.074,207.055,207.056,40100000.0
2006-05-01 03:12:00,207.07,207.076,207.047,207.047,29000000.0
2006-05-01 03:13:00,207.055,207.055,207.019,207.019,51800000.0
2006-05-01 03:14:00,207.031,207.062,207.015,207.015,24000000.0
2006-05-01 03:15:00,207.001,207.007,206.985,206.998,40600000.0
2006-05-01 03:16:00,206.993,207.025,206.987,207.025,46000000.0
2006-05-01 03:17:00,207.036,207.073,207.036,207.073,10100000.0
2006-05-01 03:18:00,207.082,207.082,207.031,207.04,40900000.0
2006-05-01 03:19:00,207.041,207.045,207.028,207.043,75000000.0
2006-05-01 03:20:00,207.034,207.047,207.009,207.009,27500000.0
2006-05-01 03:21:00,207.019,207.03,206.999,207.017,82699999.0
2006-05-01 03:22:00,207.02,207.021,206.988,206.988,90600000.0
2006-05-01 03:23:00,206.989,206.989,206.96,206.968,54200000.0
2006-05-01 03:24:00,206.984,206.993,206.982,206.985,72000000.0
2006-05-01 03:25:00,206.969,206.986,206.963,206.964,43600000.0
2006-05-01 03:26:00,206.951,206.975,206.951,206.975,16500000.0
2006-05-01 03:27:00,206.963,206.964,206.951,206.958,37900000.0
2006-05-01 03:28:00,206.964,206.967,206.948,206.967,57000000.0
2006-05-01 03:29:00,206.971,206.977,206.957,206.974,50500000.0
2006-05-01 03:30:00,206.956,206.957,206.941,206.945,18400000.0
2006-05-01 03:31:00,206.967,206.967,206.935,206.954,74200001.0
2006-05-01 03:32:00,206.955,206.955,206.95,206.95,42699999.0
2006-05-01 03:33:00,206.949,206.951,206.938,206.945,49000000.0
2006-05-01 03:34:00,206.951,206.971,206.949,206.95,48300000.0
2006-05-01 03:35:00,206.943,206.958,206.943,206.947,102200001.0
2006-05-01 03:36:00,206.949,206.952,206.931,206.931,73300000.0
2006-05-01 03:37:00,206.944,206.944,206.927,206.928,21900000.0
2006-05-01 03:38:00,206.934,206.934,206.915,206.927,46700000.0
2006-05-01 03:39:00,206.914,206.924,206.905,206.924,23900000.0
2006-05-01 03:40:00,206.91,206.933,206.906,206.933,77299999.0
2006-05-01 03:41:00,206.936,206.941,206.915,206.923,65000000.0
2006-05-01 03:42:00,206.915,206.915,206.896,206.896,57400000.0
2006-05-01 03:43:00,206.891,206.928,206.882,206.928,48400000.0
2006-05-01 03:44:00,206.949,207.035,206.949,207.009,29100000.0
2006-05-01 03:45:00,207.007,207.026,206.998,207.005,55600001.0
2006-05-01 03:46:00,206.993,207.006,206.967,206.999,51299999.0
2006-05-01 03:47:00,207.018,207.019,206.985,207.004,68499999.0
2006-05-01 03:48:00,206.983,206.997,206.969,206.997,20700000.0
2006-05-01 03:49:00,206.996,207.022,206.99,207.022,17600000.0
2006-05-01 03:50:00,207.032,207.05,207.019,207.05,29200000.0
2006-05-01 03:51:00,207.04,207.046,207.004,207.018,41800000.0
2006-05-01 03:52:00,207.029,207.046,207.026,207.045,63399999.0
2006-05-01 03:53:00,207.06,207.082,207.06,207.078,58600000.0
2006-05-01 03:54:00,207.072,207.072,207.055,207.058,32300000.0
2006-05-01 03:55:00,207.064,207.071,207.058,207.068,35400000.0
2006-05-01 03:56:00,207.065,207.104,207.065,207.102,56900000.0
2006-05-01 03:57:00,207.105,207.123,207.1,207.112,43600000.0
2006-05-01 03:58:00,207.102,207.102,207.066,207.085,63400000.0
2006-05-01 03:59:00,207.078,207.088,207.071,207.071,56900000.0
2006-05-01 04:00:00,207.06,207.06,207.049,207.057,60900000.0
2006-05-01 04:01:00,207.065,207.075,207.05,207.075,49100000.0
2006-05-01 04:02:00,207.079,207.097,207.071,207.071,33400000.0
2006-05-01 04:03:00,207.072,207.072,207.053,207.053,10400000.0
2006-05-01 04:04:00,207.05,207.06,207.042,207.042,44600000.0
2006-05-01 04:05:00,207.031,207.048,207.022,207.022,59900000.0
2006-05-01 04:06:00,207.01,207.01,206.964,206.972,40800001.0
2006-05-01 04:07:00,206.97,206.97,206.948,206.948,6400000.0
2006-05-01 04:08:00,206.972,206.972,206.913,206.924,78800000.0
2006-05-01 04:09:00,206.916,206.928,206.902,206.917,54000000.0
2006-05-01 04:10:00,206.928,206.93,206.877,206.877,32400000.0
2006-05-01 04:11:00,206.867,206.885,206.837,206.837,86500000.0
2006-05-01 04:12:00,206.833,206.858,206.819,206.82,39800000.0
2006-05-01 04:13:00,206.823,206.828,206.774,206.774,23100000.0
2006-05-01 04:14:00,206.765,206.801,206.731,206.773,34400000.0
2006-05-01 04:15:00,206.785,206.785,206.741,206.75,51900000.0
2006-05-01 04:16:00,206.7,206.7,206.639,206.64,40000000.0
2006-05-01 04:17:00,206.608,206.63,206.563,206.616,27300000.0
2006-05-01 04:18:00,206.62,206.634,206.527,206.527,37500000.0
2006-05-01 04:19:00,206.496,206.523,206.473,206.523,45800000.0
2006-05-01 04:20:00,206.514,206.517,206.494,206.496,63600000.0
2006-05-01 04:21:00,206.507,206.509,206.484,206.505,105200002.0
2006-05-01 04:22:00,206.459,206.459,206.338,206.338,49300000.0
2006-05-01 04:23:00,206.343,206.343,206.315,206.339,49600000.0
2006-05-01 04:24:00,206.327,206.332,206.311,206.329,87200000.0
2006-05-01 04:25:00,206.3,206.305,206.281,206.304,37400001.0
2006-05-01 04:26:00,206.31,206.382,206.31,206.373,69800000.0
2006-05-01 04:27:00,206.332,206.387,206.32,206.385,37799999.0
2006-05-01 04:28:00,206.383,206.4,206.343,206.343,28200000.0
2006-05-01 04:29:00,206.332,206.363,206.332,206.352,38499999.0
2006-05-01 04:30:00,206.327,206.327,206.291,206.291,51000000.0
2006-05-01 04:31:00,206.285,206.332,206.285,206.332,30400000.0
2006-05-01 04:32:00,206.342,206.348,206.33,206.33,25900000.0
2006-05-01 04:33:00,206.305,206.334,206.294,206.3,65200000.0
2006-05-01 04:34:00,206.266,206.318,206.25,206.318,73200000.0
2006-05-01 04:35:00,206.328,206.333,206.309,206.309,61399999.0
2006-05-01 04:36:00,206.267,206.29,206.26,206.281,50199999.0
2006-05-01 04:37:00,206.269,206.269,206.214,206.222,49300000.0
2006-05-01 04:38:00,206.226,206.226,206.163,206.173,50900000.0
2006-05-01 04:39:00,206.169,206.188,206.155,206.183,26000000.0
2006-05-01 04:40:00,206.182,206.204,206.182,206.183,19400000.0
2006-05-01 04:41:00,206.178,206.304,206.17,206.304,56600000.0
2006-05-01 04:42:00,206.299,206.299,206.253,206.28,54300000.0
2006-05-01 04:43:00,206.303,206.345,206.303,206.332,65999999.0
2006-05-01 04:44:00,206.359,206.381,206.359,206.379,56200000.0
2006-05-01 04:45:00,206.365,206.371,206.338,206.371,77300000.0
2006-05-01 04:46:00,206.373,206.373,206.326,206.326,39800000.0
2006-05-01 04:47:00,206.324,206.335,206.32,206.326,51399999.0
2006-05-01 04:48:00,206.339,206.362,206.339,206.349,54700000.0
2006-05-01 04:49:00,206.345,206.359,206.327,206.327,43099999.0
2006-05-01 04:50:00,206.33,206.347,206.322,206.347,66500000.0
2006-05-01 04:51:00,206.349,206.385,206.336,206.363,57700000.0
2006-05-01 04:52:00,206.368,206.387,206.353,206.383,65899999.0
2006-05-01 04:53:00,206.389,206.428,206.359,206.359,78200000.0
2006-05-01 04:54:00,206.353,206.388,206.344,206.388,30200000.0
2006-05-01 04:55:00,206.39,206.394,206.366,206.366,47600000.0
2006-05-01 04:56:00,206.381,206.381,206.364,206.364,26900000.0
2006-05-01 04:57:00,206.363,206.368,206.347,206.347,67300001.0
2006-05-01 04:58:00,206.323,206.343,206.31,206.31,37500000.0
2006-05-01 04:59:00,206.31,206.332,206.31,206.33,57299999.0
2006-05-01 05:00:00,206.337,206.418,206.337,206.405,40200000.0
2006-05-01 05:01:00,206.383,206.408,206.369,206.408,60000000.0
2006-05-01 05:02:00,206.411,206.425,206.403,206.41,37100000.0
2006-05-01 05:03:00,206.404,206.407,206.394,206.407,26300000.0
2006-05-01 05:04:00,206.414,206.418,206.399,206.402,58900000.0
2006-05-01 05:05:00,206.411,206.415,206.402,206.415,41800000.0
2006-05-01 05:06:00,206.412,206.437,206.402,206.402,53499999.0
2006-05-01 05:07:00,206.411,206.411,206.393,206.405,29300000.0
2006-05-01 05:08:00,206.415,206.433,206.412,206.425,65800000.0
2006-05-01 05:09:00,206.422,206.43,206.371,206.389,72600000.0
2006-05-01 05:10:00,206.407,206.428,206.385,206.425,48200000.0
2006-05-01 05:11:00,206.425,206.431,206.397,206.431,83000001.0
2006-05-01 05:12:00,206.424,206.424,206.408,206.423,45500000.0
2006-05-01 05:13:00,206.416,206.427,206.391,206.415,61200000.0
2006-05-01 05:14:00,206.438,206.448,206.42,206.448,89600000.0
2006-05-01 05:15:00,206.439,206.485,206.439,206.473,44900000.0
2006-05-01 05:16:00,206.478,206.5,206.478,206.496,25400000.0
2006-05-01 05:17:00,206.488,206.506,206.483,206.506,37100000.0
2006-05-01 05:18:00,206.52,206.526,206.515,206.515,49800000.0
2006-05-01 05:19:00,206.523,206.538,206.522,206.526,65299999.0
2006-05-01 05:20:00,206.547,206.556,206.546,206.554,39600000.0
2006-05-01 05:21:00,206.569,206.615,206.569,206.612,64300000.0
2006-05-01 05:22:00,206.628,206.654,206.625,206.642,53600000.0
2006-05-01 05:23:00,206.661,206.666,206.634,206.634,47900001.0
2006-05-01 05:24:00,206.634,206.651,206.619,206.635,67700000.0
2006-05-01 05:25:00,206.635,206.651,206.61,206.651,84600001.0
2006-05-01 05:26:00,206.641,206.641,206.619,206.625,70300001.0
2006-05-01 05:27:00,206.637,206.672,206.637,206.672,26200000.0
2006-05-01 05:28:00,206.673,206.673,206.659,206.673,80800000.0
2006-05-01 05:29:00,206.67,206.685,206.67,206.678,36000000.0
2006-05-01 05:30:00,206.698,206.708,206.683,206.691,34200000.0
2006-05-01 05:31:00,206.688,206.688,206.658,206.658,35500000.0
2006-05-01 05:32:00,206.662,206.662,206.644,206.653,80099999.0
2006-05-01 05:33:00,206.652,206.662,206.645,206.655,38999999.0
2006-05-01 05:34:00,206.66,206.662,206.645,206.648,20100000.0
2006-05-01 05:35:00,206.655,206.655,206.64,206.65,74699999.0
2006-05-01 05:36:00,206.645,206.654,206.632,206.642,50900000.0
2006-05-01 05:37:00,206.643,206.644,206.62,206.63,36900000.0
2006-05-01 05:38:00,206.623,206.632,206.605,206.605,70300000.0
2006-05-01 05:39:00,206.598,206.608,206.597,206.597,54900000.0
2006-05-01 05:40:00,206.605,206.621,206.602,206.602,39799999.0
2006-05-01 05:41:00,206.582,206.609,206.582,206.609,26400000.0
2006-05-01 05:42:00,206.633,206.665,206.633,206.66,55099999.0
2006-05-01 05:43:00,206.661,206.673,206.654,206.673,72199999.0
2006-05-01 05:44:00,206.687,206.687,206.657,206.666,100999999.0
2006-05-01 05:45:00,206.664,206.674,206.654,206.674,65700000.0
2006-05-01 05:46:00,206.663,206.671,206.638,206.638,44000000.0
2006-05-01 05:47:00,206.642,206.651,206.639,206.645,36500000.0
2006-05-01 05:48:00,206.651,206.666,206.63,206.666,42800000.0
2006-05-01 05:49:00,206.664,206.678,206.656,206.678,53099999.0
2006-05-01 05:50:00,206.661,206.667,206.627,206.653,54800000.0
2006-05-01 05:51:00,206.643,206.652,206.621,206.626,57400000.0
2006-05-01 05:52:00,206.646,206.656,206.625,206.643,55700000.0
2006-05-01 05:53:00,206.632,206.634,206.605,206.605,44700000.0
2006-05-01 05:54:00,206.571,206.578,206.565,206.578,13800000.0
2006-05-01 05:55:00,206.562,206.579,206.56,206.576,39500000.0
2006-05-01 05:56:00,206.58,206.597,206.58,206.586,65900000.0
2006-05-01 05:57:00,206.6,206.6,206.57,206.573,37900000.0
2006-05-01 05:58:00,206.588,206.593,206.581,206.59,33000000.0
2006-05-01 05:59:00,206.593,206.628,206.593,206.619,58500000.0
2006-05-01 06:00:00,206.612,206.613,206.585,206.593,39800000.0
2006-05-01 06:01:00,206.607,206.607,206.572,206.588,42600000.0
2006-05-01 06:02:00,206.595,206.638,206.595,206.638,28800000.0
2006-05-01 06:03:00,206.628,206.633,206.628,206.632,70900000.0
2006-05-01 06:04:00,206.632,206.662,206.629,206.662,110800001.0
2006-05-01 06:05:00,206.669,206.676,206.649,206.659,34399999.0
2006-05-01 06:06:00,206.663,206.687,206.646,206.68,49500000.0
2006-05-01 06:07:00,206.716,206.767,206.716,206.765,19200000.0
2006-05-01 06:08:00,206.737,206.755,206.732,206.755,24300000.0
2006-05-01 06:09:00,206.753,206.813,206.753,206.799,27800000.0
2006-05-01 06:10:00,206.806,206.838,206.805,206.837,60200000.0
2006-05-01 06:11:00,206.839,206.847,206.813,206.829,44000000.0
2006-05-01 06:12:00,206.822,206.822,206.768,206.768,36000000.0
2006-05-01 06:13:00,206.781,206.808,206.781,206.804,41800000.0
2006-05-01 06:14:00,206.796,206.796,206.733,206.766,44100000.0
2006-05-01 06:15:00,206.775,206.794,206.775,206.794,50400000.0
2006-05-01 06:16:00,206.798,206.798,206.788,206.797,15800000.0
2006-05-01 06:17:00,206.808,206.817,206.802,206.817,31300000.0
2006-05-01 06:18:00,206.805,206.822,206.805,206.821,68800000.0
2006-05-01 06:19:00,206.82,206.82,206.778,206.802,45399999.0
2006-05-01 06:20:00,206.813,206.818,206.801,206.81,75699999.0
2006-05-01 06:21:00,206.803,206.803,206.792,206.8,32900000.0
2006-05-01 06:22:00,206.793,206.798,206.78,206.78,47500000.0
2006-05-01 06:23:00,206.802,206.802,206.785,206.79,57400000.0
2006-05-01 06:24:00,206.781,206.804,206.781,206.79,45400000.0
2006-05-01 06:25:00,206.781,206.789,206.772,206.784,69100001.0
2006-05-01 06:26:00,206.788,206.798,206.778,206.782,61900001.0
2006-05-01 06:27:00,206.753,206.767,206.753,206.765,79000001.0
2006-05-01 06:28:00,206.754,206.754,206.719,206.727,27600000.0
2006-05-01 06:29:00,206.725,206.731,206.709,206.71,62800000.0
2006-05-01 06:30:00,206.696,206.696,206.667,206.667,64799999.0
2006-05-01 06:31:00,206.663,206.663,206.593,206.599,79899999.0
2006-05-01 06:32:00,206.602,206.602,206.563,206.58,69500001.0
2006-05-01 06:33:00,206.567,206.589,206.563,206.587,48100001.0
2006-05-01 06:34:00,206.593,206.622,206.593,206.622,31700000.0
2006-05-01 06:35:00,206.614,206.646,206.614,206.632,55100000.0
2006-05-01 06:36:00,206.638,206.67,206.631,206.67,19800000.0
2006-05-01 06:37:00,206.677,206.68,206.659,206.659,62100000.0
2006-05-01 06:38:00,206.638,206.638,206.6,206.6,33300000.0
2006-05-01 06:39:00,206.597,206.617,206.597,206.608,61600002.0
2006-05-01 06:40:00,206.605,206.614,206.602,206.613,85400001.0
2006-05-01 06:41:00,206.604,206.608,206.594,206.607,26800000.0
2006-05-01 06:42:00,206.604,206.604,206.562,206.588,81900000.0
2006-05-01 06:43:00,206.591,206.602,206.574,206.574,28000000.0
2006-05-01 06:44:00,206.568,206.568,206.554,206.562,41900000.0
2006-05-01 06:45:00,206.565,206.601,206.55,206.601,20400000.0
2006-05-01 06:46:00,206.603,206.622,206.599,206.616,98099999.0
2006-05-01 06:47:00,206.616,206.618,206.596,206.616,77900000.0
2006-05-01 06:48:00,206.622,206.622,206.595,206.613,45800000.0
2006-05-01 06:49:00,206.588,206.609,206.588,206.605,48700000.0
2006-05-01 06:50:00,206.615,206.64,206.615,206.64,10900000.0
2006-05-01 06:51:00,206.67,206.67,206.632,206.647,66400000.0
2006-05-01 06:52:00,206.653,206.674,206.653,206.667,77099998.0
2006-05-01 06:53:00,206.674,206.709,206.667,206.709,49600001.0
2006-05-01 06:54:00,206.689,206.693,206.675,206.68,15100000.0
2006-05-01 06:55:00,206.677,206.702,206.676,206.702,49700000.0
2006-05-01 06:56:00,206.712,206.712,206.685,206.695,28800000.0
2006-05-01 06:57:00,206.705,206.707,206.696,206.707,31400000.0
2006-05-01 06:58:00,206.687,206.704,206.687,206.703,59500000.0
2006-05-01 06:59:00,206.694,206.76,206.689,206.727,25200000.0
2006-05-01 07:00:00,206.71,206.729,206.693,206.693,66900001.0
2006-05-01 07:01:00,206.697,206.699,206.684,206.684,35200000.0
2006-05-01 07:02:00,206.686,206.687,206.669,206.673,49400000.0
2006-05-01 07:03:00,206.658,206.658,206.637,206.645,44200000.0
2006-05-01 07:04:00,206.623,206.623,206.593,206.593,36000000.0
2006-05-01 07:05:00,206.598,206.621,206.593,206.621,51200000.0
2006-05-01 07:06:00,206.63,206.645,206.619,206.619,61599999.0
2006-05-01 07:07:00,206.63,206.631,206.62,206.627,59799999.0
2006-05-01 07:08:00,206.65,206.65,206.608,206.611,62900001.0
2006-05-01 07:09:00,206.626,206.626,206.603,206.603,24000000.0
2006-05-01 07:10:00,206.614,206.63,206.611,206.619,39900000.0
2006-05-01 07:11:00,206.617,206.621,206.609,206.613,57800000.0
2006-05-01 07:12:00,206.617,206.634,206.613,206.626,51599999.0
2006-05-01 07:13:00,206.591,206.602,206.574,206.58,77300001.0
2006-05-01 07:14:00,206.57,206.584,206.563,206.569,61300000.0
2006-05-01 07:15:00,206.555,206.555,206.517,206.525,57699999.0
2006-05-01 07:16:00,206.547,206.552,206.547,206.548,11700000.0
2006-05-01 07:17:00,206.555,206.565,206.55,206.55,54100001.0
2006-05-01 07:18:00,206.553,206.571,206.552,206.552,33800000.0
2006-05-01 07:19:00,206.565,206.565,206.519,206.528,52100001.0
2006-05-01 07:20:00,206.522,206.524,206.512,206.514,29900000.0
2006-05-01 07:21:00,206.503,206.52,206.503,206.515,26800000.0
2006-05-01 07:22:00,206.517,206.517,206.503,206.512,33600000.0
2006-05-01 07:23:00,206.516,206.522,206.501,206.513,46100000.0
2006-05-01 07:24:00,206.505,206.505,206.464,206.477,45900000.0
2006-05-01 07:25:00,206.474,206.511,206.474,206.485,58600001.0
2006-05-01 07:26:00,206.493,206.508,206.49,206.495,67100000.0
2006-05-01 07:27:00,206.49,206.514,206.49,206.509,55900001.0
2006-05-01 07:28:00,206.518,206.541,206.518,206.54,64899999.0
2006-05-01 07:29:00,206.566,206.566,206.535,206.555,111300002.0
2006-05-01 07:30:00,206.551,206.567,206.551,206.559,63600002.0
2006-05-01 07:31:00,206.573,206.602,206.573,206.582,107599999.0
2006-05-01 07:32:00,206.566,206.575,206.554,206.575,15600000.0
2006-05-01 07:33:00,206.557,206.579,206.557,206.569,48300000.0
2006-05-01 07:34:00,206.573,206.588,206.57,206.581,49000001.0
2006-05-01 07:35:00,206.593,206.598,206.581,206.593,50200001.0
2006-05-01 07:36:00,206.601,206.601,206.571,206.574,37500000.0
2006-05-01 07:37:00,206.569,206.59,206.569,206.59,73700000.0
2006-05-01 07:38:00,206.585,206.585,206.572,206.582,37600000.0
2006-05-01 07:39:00,206.584,206.592,206.574,206.58,50400000.0
2006-05-01 07:40:00,206.6,206.61,206.566,206.583,51299999.0
2006-05-01 07:41:00,206.587,206.587,206.578,206.583,31500000.0
2006-05-01 07:42:00,206.587,206.592,206.582,206.587,44800000.0
2006-05-01 07:43:00,206.59,206.595,206.58,206.59,22300000.0
2006-05-01 07:44:00,206.59,206.602,206.581,206.593,62800000.0
2006-05-01 07:45:00,206.605,206.613,206.588,206.599,64399999.0
2006-05-01 07:46:00,206.601,206.616,206.598,206.608,67100001.0
2006-05-01 07:47:00,206.615,206.623,206.595,206.621,74700000.0
2006-05-01 07:48:00,206.608,206.608,206.587,206.592,52300000.0
2006-05-01 07:49:00,206.587,206.595,206.584,206.584,73300002.0
2006-05-01 07:50:00,206.572,206.572,206.547,206.552,30100000.0
2006-05-01 07:51:00,206.569,206.628,206.55,206.628,40000000.0
2006-05-01 07:52:00,206.629,206.664,206.629,206.644,47000000.0
2006-05-01 07:53:00,206.639,206.665,206.636,206.66,84099999.0
2006-05-01 07:54:00,206.656,206.664,206.632,206.642,67600000.0
2006-05-01 07:55:00,206.632,206.65,206.632,206.638,68100001.0
2006-05-01 07:56:00,206.633,206.649,206.625,206.63,68600000.0
2006-05-01 07:57:00,206.622,206.622,206.576,206.58,37700000.0
2006-05-01 07:58:00,206.575,206.584,206.556,206.56,52400000.0
2006-05-01 07:59:00,206.56,206.575,206.553,206.574,42299999.0
2006-05-01 08:00:00,206.581,206.598,206.574,206.578,29200000.0
2006-05-01 08:01:00,206.569,206.569,206.538,206.558,54700000.0
2006-05-01 08:02:00,206.57,206.57,206.535,206.55,76300000.0
2006-05-01 08:03:00,206.551,206.553,206.532,206.537,27900000.0
2006-05-01 08:04:00,206.523,206.547,206.503,206.503,31300000.0
2006-05-01 08:05:00,206.518,206.538,206.518,206.535,36000000.0
2006-05-01 08:06:00,206.551,206.553,206.535,206.553,28500000.0
2006-05-01 08:07:00,206.521,206.521,206.478,206.509,57100001.0
2006-05-01 08:08:00,206.516,206.516,206.461,206.461,57800000.0
2006-05-01 08:09:00,206.471,206.506,206.467,206.488,79000001.0
2006-05-01 08:10:00,206.494,206.506,206.488,206.495,28100000.0
2006-05-01 08:11:00,206.495,206.536,206.478,206.495,62999999.0
2006-05-01 08:12:00,206.49,206.516,206.451,206.451,34600000.0
2006-05-01 08:13:00,206.446,206.469,206.445,206.445,36900000.0
2006-05-01 08:14:00,206.442,206.474,206.442,206.474,10700000.0
2006-05-01 08:15:00,206.5,206.532,206.441,206.441,54700000.0
2006-05-01 08:16:00,206.472,206.503,206.472,206.498,38800000.0
2006-05-01 08:17:00,206.514,206.526,206.501,206.526,55700000.0
2006-05-01 08:18:00,206.502,206.502,206.438,206.438,25000000.0
2006-05-01 08:19:00,206.445,206.454,206.438,206.444,45900000.0
2006-05-01 08:20:00,206.445,206.466,206.441,206.466,16900000.0
2006-05-01 08:21:00,206.484,206.494,206.479,206.494,59000000.0
2006-05-01 08:22:00,206.49,206.49,206.457,206.457,22300000.0
2006-05-01 08:23:00,206.479,206.504,206.464,206.488,72400000.0
2006-05-01 08:24:00,206.482,206.482,206.449,206.468,23300000.0
2006-05-01 08:25:00,206.448,206.501,206.448,206.49,60400001.0
2006-05-01 08:26:00,206.479,206.495,206.477,206.495,62000000.0
2006-05-01 08:27:00,206.492,206.511,206.492,206.495,11500000.0
2006-05-01 08:28:00,206.498,206.506,206.492,206.495,70700001.0
2006-05-01 08:29:00,206.502,206.505,206.474,206.479,48300000.0
2006-05-01 08:30:00,206.484,206.573,206.484,206.573,54500000.0
2006-05-01 08:31:00,206.588,206.588,206.564,206.565,60600001.0
2006-05-01 08:32:00,206.559,206.567,206.541,206.543,55500000.0
2006-05-01 08:33:00,206.546,206.565,206.529,206.531,105300000.0
2006-05-01 08:34:00,206.536,206.548,206.52,206.548,64500000.0
2006-05-01 08:35:00,206.535,206.539,206.532,206.537,22700000.0
2006-05-01 08:36:00,206.53,206.54,206.525,206.54,33900000.0
2006-05-01 08:37:00,206.522,206.531,206.519,206.522,62100000.0
2006-05-01 08:38:00,206.51,206.521,206.481,206.508,56200000.0
2006-05-01 08:39:00,206.503,206.503,206.455,206.455,19500000.0
2006-05-01 08:40:00,206.464,206.468,206.44,206.442,32000000.0
2006-05-01 08:41:00,206.435,206.45,206.433,206.433,69700002.0
2006-05-01 08:42:00,206.444,206.453,206.428,206.428,65200000.0
2006-05-01 08:43:00,206.427,206.438,206.406,206.419,34700000.0
2006-05-01 08:44:00,206.429,206.437,206.417,206.42,55800000.0
2006-05-01 08:45:00,206.414,206.43,206.409,206.411,30700000.0
2006-05-01 08:46:00,206.412,206.467,206.412,206.467,43800000.0
2006-05-01 08:47:00,206.465,206.474,206.454,206.46,35500000.0
2006-05-01 08:48:00,206.481,206.507,206.481,206.497,45800001.0
2006-05-01 08:49:00,206.482,206.496,206.479,206.495,54200000.0
2006-05-01 08:50:00,206.497,206.515,206.488,206.515,39300000.0
2006-05-01 08:51:00,206.51,206.532,206.51,206.532,67000000.0
2006-05-01 08:52:00,206.554,206.577,206.532,206.577,46300000.0
2006-05-01 08:53:00,206.549,206.549,206.523,206.523,31800000.0
2006-05-01 08:54:00,206.52,206.542,206.52,206.528,37100000.0
2006-05-01 08:55:00,206.527,206.527,206.497,206.52,52100001.0
2006-05-01 08:56:00,206.505,206.54,206.501,206.501,50700000.0
2006-05-01 08:57:00,206.488,206.505,206.485,206.485,16100000.0
2006-05-01 08:58:00,206.475,206.495,206.47,206.475,63100000.0
2006-05-01 08:59:00,206.481,206.495,206.464,206.48,74800001.0
2006-05-01 09:00:00,206.468,206.468,206.456,206.46,43500000.0
2006-05-01 09:01:00,206.447,206.463,206.447,206.45,65000000.0
2006-05-01 09:02:00,206.456,206.468,206.438,206.439,53999999.0
2006-05-01 09:03:00,206.441,206.469,206.441,206.469,39199999.0
2006-05-01 09:04:00,206.46,206.467,206.454,206.46,42000000.0
2006-05-01 09:05:00,206.464,206.464,206.448,206.454,55200000.0
2006-05-01 09:06:00,206.447,206.47,206.443,206.47,78800000.0
2006-05-01 09:07:00,206.474,206.482,206.466,206.482,92100001.0
2006-05-01 09:08:00,206.466,206.522,206.462,206.511,37800000.0
2006-05-01 09:09:00,206.511,206.523,206.493,206.493,33100000.0
2006-05-01 09:10:00,206.512,206.526,206.512,206.519,44600001.0
2006-05-01 09:11:00,206.516,206.531,206.491,206.504,86600001.0
2006-05-01 09:12:00,206.51,206.52,206.5,206.515,73600000.0
2006-05-01 09:13:00,206.513,206.527,206.512,206.527,37800000.0
2006-05-01 09:14:00,206.525,206.525,206.501,206.52,30600000.0
2006-05-01 09:15:00,206.529,206.536,206.529,206.536,8400000.0
2006-05-01 09:16:00,206.537,206.541,206.526,206.541,16000000.0
2006-05-01 09:17:00,206.542,206.554,206.54,206.54,60299999.0
2006-05-01 09:18:00,206.539,206.555,206.532,206.538,106700002.0
2006-05-01 09:19:00,206.521,206.521,206.498,206.516,41800000.0
2006-05-01 09:20:00,206.522,206.524,206.51,206.51,33700000.0
2006-05-01 09:21:00,206.511,206.511,206.497,206.502,44299999.0
2006-05-01 09:22:00,206.503,206.516,206.49,206.516,73400001.0
2006-05-01 09:23:00,206.53,206.53,206.502,206.504,45600000.0
2006-05-01 09:24:00,206.51,206.513,206.497,206.513,54699999.0
2006-05-01 09:25:00,206.503,206.503,206.461,206.474,26400000.0
2006-05-01 09:26:00,206.472,206.472,206.429,206.431,94100000.0
2006-05-01 09:27:00,206.437,206.47,206.437,206.46,55500000.0
2006-05-01 09:28:00,206.475,206.475,206.461,206.472,43900000.0
2006-05-01 09:29:00,206.448,206.466,206.437,206.441,83300000.0
2006-05-01 09:30:00,206.449,206.478,206.449,206.477,42800000.0
2006-05-01 09:31:00,206.476,206.479,206.467,206.473,61700000.0
2006-05-01 09:32:00,206.5,206.509,206.49,206.49,46800000.0
2006-05-01 09:33:00,206.504,206.536,206.504,206.533,33000001.0
2006-05-01 09:34:00,206.536,206.536,206.5,206.511,33200000.0
2006-05-01 09:35:00,206.5,206.515,206.487,206.487,53800000.0
2006-05-01 09:36:00,206.484,206.499,206.477,206.499,22900000.0
2006-05-01 09:37:00,206.495,206.515,206.49,206.515,80900000.0
2006-05-01 09:38:00,206.5,206.51,206.495,206.501,40200000.0
2006-05-01 09:39:00,206.504,206.505,206.486,206.505,75000000.0
2006-05-01 09:40:00,206.506,206.509,206.5,206.5,81200002.0
2006-05-01 09:41:00,206.49,206.498,206.49,206.49,22400000.0
2006-05-01 09:42:00,206.485,206.49,206.485,206.49,5800000.0
2006-05-01 09:43:00,206.49,206.506,206.482,206.506,46300000.0
2006-05-01 09:44:00,206.497,206.51,206.481,206.51,47700000.0
2006-05-01 09:45:00,206.512,206.513,206.499,206.499,46999999.0
2006-05-01 09:46:00,206.48,206.49,206.48,206.48,67000000.0
2006-05-01 09:47:00,206.49,206.495,206.48,206.49,18700000.0
2006-05-01 09:48:00,206.488,206.5,206.486,206.5,38600000.0
2006-05-01 09:49:00,206.502,206.519,206.485,206.485,36700001.0
2006-05-01 09:50:00,206.489,206.493,206.471,206.488,67500001.0
2006-05-01 09:51:00,206.499,206.515,206.47,206.47,36300000.0
2006-05-01 09:52:00,206.479,206.494,206.473,206.475,69900000.0
2006-05-01 09:53:00,206.488,206.498,206.483,206.49,94799999.0
2006-05-01 09:54:00,206.489,206.502,206.48,206.48,64100000.0
2006-05-01 09:55:00,206.48,206.489,206.477,206.485,38000000.0
2006-05-01 09:56:00,206.482,206.501,206.48,206.501,27600000.0
2006-05-01 09:57:00,206.488,206.51,206.488,206.495,39400000.0
2006-05-01 09:58:00,206.51,206.51,206.498,206.5,33400001.0
2006-05-01 09:59:00,206.495,206.5,206.495,206.5,14700000.0
2006-05-01 10:00:00,206.49,206.505,206.49,206.495,75500000.0
2006-05-01 10:01:00,206.496,206.496,206.465,206.47,48200000.0
2006-05-01 10:02:00,206.495,206.508,206.495,206.506,22100000.0
2006-05-01 10:03:00,206.5,206.512,206.5,206.509,70000001.0
2006-05-01 10:04:00,206.506,206.525,206.506,206.513,45100000.0
2006-05-01 10:05:00,206.516,206.516,206.49,206.498,53700001.0
2006-05-01 10:06:00,206.503,206.503,206.488,206.488,41400000.0
2006-05-01 10:07:00,206.496,206.511,206.496,206.508,31200000.0
2006-05-01 10:08:00,206.496,206.507,206.485,206.504,45700000.0
2006-05-01 10:09:00,206.505,206.51,206.495,206.5,38400000.0
2006-05-01 10:10:00,206.503,206.522,206.487,206.522,69100000.0
2006-05-01 10:11:00,206.511,206.535,206.511,206.535,39500000.0
2006-05-01 10:12:00,206.528,206.532,206.506,206.532,41699999.0
2006-05-01 10:13:00,206.525,206.529,206.51,206.521,46000000.0
2006-05-01 10:14:00,206.53,206.535,206.525,206.53,24100000.0
2006-05-01 10:15:00,206.528,206.528,206.503,206.525,32300000.0
2006-05-01 10:16:00,206.535,206.538,206.525,206.525,22800000.0
2006-05-01 10:17:00,206.516,206.52,206.486,206.49,54600000.0
2006-05-01 10:18:00,206.483,206.522,206.483,206.509,66900000.0
2006-05-01 10:19:00,206.494,206.509,206.485,206.49,35600000.0
2006-05-01 10:20:00,206.486,206.488,206.459,206.465,53600000.0
2006-05-01 10:21:00,206.452,206.452,206.413,206.413,29900000.0
2006-05-01 10:22:00,206.415,206.433,206.388,206.423,25800000.0
2006-05-01 10:23:00,206.441,206.484,206.441,206.468,57100000.0
2006-05-01 10:24:00,206.484,206.534,206.484,206.534,33400000.0
2006-05-01 10:25:00,206.519,206.519,206.494,206.495,20200000.0
2006-05-01 10:26:00,206.491,206.503,206.478,206.5,62600000.0
2006-05-01 10:27:00,206.508,206.517,206.494,206.512,54200000.0
2006-05-01 10:28:00,206.501,206.54,206.501,206.54,9100000.0
2006-05-01 10:29:00,206.566,206.566,206.548,206.554,89000000.0
2006-05-01 10:30:00,206.568,206.594,206.566,206.578,49900000.0
2006-05-01 10:31:00,206.564,206.571,206.549,206.549,28400000.0
2006-05-01 10:32:00,206.547,206.555,206.542,206.542,64599998.0
2006-05-01 10:33:00,206.55,206.565,206.542,206.545,64999999.0
2006-05-01 10:34:00,206.552,206.559,206.536,206.543,27600000.0
2006-05-01 10:35:00,206.546,206.558,206.544,206.549,35800000.0
2006-05-01 10:36:00,206.566,206.585,206.566,206.585,55199999.0
2006-05-01 10:37:00,206.594,206.596,206.587,206.588,21900000.0
2006-05-01 10:38:00,206.59,206.595,206.585,206.588,64500000.0
2006-05-01 10:39:00,206.59,206.603,206.59,206.596,28200000.0
2006-05-01 10:40:00,206.611,206.63,206.611,206.614,35500000.0
2006-05-01 10:41:00,206.629,206.67,206.629,206.67,43100000.0
2006-05-01 10:42:00,206.666,206.666,206.652,206.664,99599999.0
2006-05-01 10:43:00,206.657,206.657,206.638,206.643,91500000.0
2006-05-01 10:44:00,206.649,206.659,206.638,206.65,62700000.0
2006-05-01 10:45:00,206.665,206.665,206.642,206.665,50300000.0
2006-05-01 10:46:00,206.652,206.687,206.652,206.67,52800000.0
2006-05-01 10:47:00,206.657,206.657,206.551,206.641,79000001.0
2006-05-01 10:48:00,206.653,206.653,206.639,206.648,27900000.0
2006-05-01 10:49:00,206.65,206.665,206.642,206.65,52200000.0
2006-05-01 10:50:00,206.656,206.684,206.656,206.661,32500000.0
2006-05-01 10:51:00,206.663,206.67,206.655,206.655,36900000.0
2006-05-01 10:52:00,206.658,206.666,206.65,206.665,48600000.0
2006-05-01 10:53:00,206.661,206.675,206.661,206.674,47200000.0
2006-05-01 10:54:00,206.659,206.659,206.646,206.657,46299999.0
2006-05-01 10:55:00,206.655,206.655,206.637,206.647,53900000.0
2006-05-01 10:56:00,206.648,206.666,206.639,206.654,49499999.0
2006-05-01 10:57:00,206.659,206.659,206.632,206.635,41800000.0
2006-05-01 10:58:00,206.628,206.628,206.59,206.61,17100000.0
2006-05-01 10:59:00,206.605,206.623,206.599,206.623,26700000.0
2006-05-01 11:00:00,206.623,206.623,206.564,206.564,20400000.0
2006-05-01 11:01:00,206.572,206.574,206.565,206.572,45900000.0
2006-05-01 11:02:00,206.582,206.593,206.574,206.593,24000000.0
2006-05-01 11:03:00,206.582,206.59,206.578,206.585,15600000.0
2006-05-01 11:04:00,206.592,206.599,206.581,206.594,22500000.0
2006-05-01 11:05:00,206.584,206.603,206.584,206.603,59300000.0
2006-05-01 11:06:00,206.615,206.62,206.61,206.62,53000000.0
2006-05-01 11:07:00,206.61,206.625,206.598,206.598,40500000.0
2006-05-01 11:08:00,206.607,206.607,206.585,206.597,39700000.0
2006-05-01 11:09:00,206.601,206.622,206.601,206.622,17600000.0
2006-05-01 11:10:00,206.624,206.625,206.607,206.625,52600000.0
2006-05-01 11:11:00,206.624,206.624,206.609,206.617,24300000.0
2006-05-01 11:12:00,206.629,206.648,206.628,206.648,46100000.0
2006-05-01 11:13:00,206.64,206.64,206.614,206.615,44300000.0
2006-05-01 11:14:00,206.62,206.636,206.62,206.627,49400000.0
2006-05-01 11:15:00,206.622,206.642,206.618,206.625,59100001.0
2006-05-01 11:16:00,206.63,206.643,206.625,206.643,29800000.0
2006-05-01 11:17:00,206.64,206.667,206.625,206.667,100299999.0
2006-05-01 11:18:00,206.65,206.657,206.645,206.649,67099999.0
2006-05-01 11:19:00,206.645,206.652,206.645,206.649,16400000.0
2006-05-01 11:20:00,206.635,206.652,206.631,206.631,53300000.0
2006-05-01 11:21:00,206.638,206.652,206.638,206.652,21200000.0
2006-05-01 11:22:00,206.646,206.677,206.642,206.674,29100000.0
2006-05-01 11:23:00,206.677,206.678,206.672,206.672,58100000.0
2006-05-01 11:24:00,206.681,206.698,206.681,206.691,28400000.0
2006-05-01 11:25:00,206.679,206.686,206.672,206.684,31900000.0
2006-05-01 11:26:00,206.675,206.675,206.652,206.664,34600000.0
2006-05-01 11:27:00,206.658,206.68,206.644,206.674,30800000.0
2006-05-01 11:28:00,206.653,206.663,206.653,206.663,25200000.0
2006-05-01 11:29:00,206.671,206.671,206.634,206.635,37000000.0
2006-05-01 11:30:00,206.648,206.705,206.648,206.667,47100000.0
2006-05-01 11:31:00,206.673,206.673,206.66,206.668,25500000.0
2006-05-01 11:32:00,206.663,206.663,206.66,206.66,24500000.0
2006-05-01 11:33:00,206.652,206.676,206.652,206.667,40400000.0
2006-05-01 11:34:00,206.67,206.687,206.665,206.687,51500000.0
2006-05-01 11:35:00,206.672,206.687,206.669,206.68,49800000.0
2006-05-01 11:36:00,206.674,206.697,206.668,206.692,60499999.0
2006-05-01 11:37:00,206.698,206.699,206.692,206.692,55400000.0
2006-05-01 11:38:00,206.69,206.7,206.683,206.69,72000001.0
2006-05-01 11:39:00,206.689,206.735,206.689,206.735,71500002.0
2006-05-01 11:40:00,206.718,206.718,206.671,206.676,42800001.0
2006-05-01 11:41:00,206.673,206.676,206.671,206.673,58900001.0
2006-05-01 11:42:00,206.666,206.666,206.65,206.661,82299999.0
2006-05-01 11:43:00,206.658,206.662,206.639,206.639,111400001.0
2006-05-01 11:44:00,206.668,206.694,206.668,206.69,62800000.0
2006-05-01 11:45:00,206.688,206.71,206.688,206.705,72899999.0
2006-05-01 11:46:00,206.712,206.724,206.712,206.719,41100000.0
2006-05-01 11:47:00,206.722,206.726,206.707,206.707,43100000.0
2006-05-01 11:48:00,206.71,206.747,206.71,206.747,49500001.0
2006-05-01 11:49:00,206.736,206.736,206.707,206.718,80200000.0
2006-05-01 11:50:00,206.712,206.727,206.704,206.712,41700000.0
2006-05-01 11:51:00,206.73,206.738,206.724,206.73,23600000.0
2006-05-01 11:52:00,206.724,206.727,206.712,206.726,29900000.0
2006-05-01 11:53:00,206.74,206.74,206.721,206.732,71700000.0
2006-05-01 11:54:00,206.745,206.752,206.735,206.742,77900000.0
2006-05-01 11:55:00,206.745,206.745,206.725,206.736,76600000.0
2006-05-01 11:56:00,206.738,206.741,206.719,206.741,41300000.0
2006-05-01 11:57:00,206.736,206.743,206.736,206.743,49000000.0
2006-05-01 11:58:00,206.741,206.748,206.717,206.717,32700000.0
2006-05-01 11:59:00,206.72,206.72,206.66,206.66,43400000.0
2006-05-01 12:00:00,206.664,206.668,206.639,206.668,27200000.0
2006-05-01 12:01:00,206.666,206.668,206.652,206.66,52100000.0
2006-05-01 12:02:00,206.668,206.682,206.66,206.682,58300000.0
2006-05-01 12:03:00,206.688,206.688,206.651,206.666,53400000.0
2006-05-01 12:04:00,206.654,206.661,206.644,206.657,37100000.0
2006-05-01 12:05:00,206.653,206.653,206.63,206.63,44800000.0
2006-05-01 12:06:00,206.637,206.637,206.615,206.615,52800000.0
2006-05-01 12:07:00,206.62,206.637,206.62,206.626,51700000.0
2006-05-01 12:08:00,206.629,206.633,206.624,206.625,42300000.0
2006-05-01 12:09:00,206.614,206.619,206.603,206.603,39900000.0
2006-05-01 12:10:00,206.619,206.627,206.61,206.619,97099998.0
2006-05-01 12:11:00,206.617,206.626,206.611,206.618,62900000.0
2006-05-01 12:12:00,206.615,206.625,206.61,206.62,54100000.0
2006-05-01 12:13:00,206.62,206.63,206.61,206.62,48300000.0
2006-05-01 12:14:00,206.614,206.625,206.605,206.611,50000000.0
2006-05-01 12:15:00,206.607,206.621,206.598,206.598,57700001.0
2006-05-01 12:16:00,206.603,206.616,206.6,206.605,73700001.0
2006-05-01 12:17:00,206.61,206.617,206.59,206.608,67900001.0
2006-05-01 12:18:00,206.602,206.605,206.595,206.595,44200000.0
2006-05-01 12:19:00,206.602,206.635,206.602,206.631,58800001.0
2006-05-01 12:20:00,206.622,206.65,206.622,206.634,48700000.0
2006-05-01 12:21:00,206.636,206.657,206.629,206.64,35300000.0
2006-05-01 12:22:00,206.645,206.645,206.63,206.63,21400000.0
2006-05-01 12:23:00,206.648,206.662,206.642,206.662,16500000.0
2006-05-01 12:24:00,206.649,206.661,206.644,206.644,60700000.0
2006-05-01 12:25:00,206.647,206.667,206.647,206.665,67899999.0
2006-05-01 12:26:00,206.65,206.653,206.64,206.653,37500000.0
2006-05-01 12:27:00,206.639,206.639,206.629,206.631,29200000.0
2006-05-01 12:28:00,206.652,206.667,206.642,206.651,35300000.0
2006-05-01 12:29:00,206.656,206.67,206.649,206.65,31300000.0
2006-05-01 12:30:00,206.639,206.693,206.639,206.693,26400000.0
2006-05-01 12:31:00,206.697,206.698,206.672,206.672,33800000.0
2006-05-01 12:32:00,206.673,206.673,206.637,206.667,61100001.0
2006-05-01 12:33:00,206.669,206.681,206.664,206.681,34299999.0
2006-05-01 12:34:00,206.688,206.699,206.685,206.699,45800000.0
2006-05-01 12:35:00,206.695,206.695,206.651,206.665,57999999.0
2006-05-01 12:36:00,206.666,206.686,206.665,206.665,92299999.0
2006-05-01 12:37:00,206.663,206.666,206.643,206.65,102599999.0
2006-05-01 12:38:00,206.648,206.654,206.634,206.651,67000000.0
2006-05-01 12:39:00,206.645,206.662,206.645,206.662,74499999.0
2006-05-01 12:40:00,206.66,206.66,206.638,206.638,47800000.0
2006-05-01 12:41:00,206.647,206.647,206.633,206.647,52900000.0
2006-05-01 12:42:00,206.654,206.674,206.64,206.66,49900000.0
2006-05-01 12:43:00,206.653,206.653,206.626,206.64,13600000.0
2006-05-01 12:44:00,206.642,206.652,206.633,206.638,57799999.0
2006-05-01 12:45:00,206.642,206.661,206.631,206.661,19600000.0
2006-05-01 12:46:00,206.661,206.675,206.653,206.661,66800001.0
2006-05-01 12:47:00,206.668,206.68,206.665,206.678,50900001.0
2006-05-01 12:48:00,206.67,206.685,206.66,206.67,37600000.0
2006-05-01 12:49:00,206.668,206.68,206.653,206.653,88700001.0
2006-05-01 12:50:00,206.666,206.675,206.658,206.668,28400000.0
2006-05-01 12:51:00,206.666,206.676,206.662,206.669,41900000.0
2006-05-01 12:52:00,206.647,206.656,206.647,206.656,6700000.0
2006-05-01 12:53:00,206.64,206.664,206.64,206.646,54000000.0
2006-05-01 12:54:00,206.672,206.672,206.644,206.66,62400000.0
2006-05-01 12:55:00,206.65,206.654,206.638,206.65,75699999.0
2006-05-01 12:56:00,206.626,206.637,206.62,206.621,74200000.0
2006-05-01 12:57:00,206.62,206.625,206.615,206.625,17500000.0
2006-05-01 12:58:00,206.623,206.623,206.602,206.61,51300000.0
2006-05-01 12:59:00,206.61,206.612,206.587,206.593,59800001.0
2006-05-01 13:00:00,206.585,206.6,206.585,206.595,36200000.0
2006-05-01 13:01:00,206.592,206.593,206.57,206.58,37500000.0
2006-05-01 13:02:00,206.586,206.625,206.586,206.603,32500000.0
2006-05-01 13:03:00,206.603,206.605,206.586,206.596,62100000.0
2006-05-01 13:04:00,206.598,206.598,206.572,206.572,54500000.0
2006-05-01 13:05:00,206.591,206.616,206.578,206.616,81100001.0
2006-05-01 13:06:00,206.62,206.642,206.62,206.642,57000000.0
2006-05-01 13:07:00,206.643,206.65,206.624,206.65,61100000.0
2006-05-01 13:08:00,206.654,206.654,206.618,206.633,36300000.0
2006-05-01 13:09:00,206.637,206.654,206.617,206.617,40500001.0
2006-05-01 13:10:00,206.62,206.636,206.609,206.636,100999999.0
2006-05-01 13:11:00,206.645,206.664,206.645,206.655,72200000.0
2006-05-01 13:12:00,206.67,206.674,206.654,206.674,83999998.0
2006-05-01 13:13:00,206.666,206.68,206.662,206.665,37000000.0
2006-05-01 13:14:00,206.675,206.698,206.659,206.698,75900000.0
2006-05-01 13:15:00,206.682,206.692,206.67,206.679,50700000.0
2006-05-01 13:16:00,206.682,206.682,206.65,206.663,81900000.0
2006-05-01 13:17:00,206.664,206.689,206.664,206.668,63300001.0
2006-05-01 13:18:00,206.678,206.678,206.64,206.662,113200001.0
2006-05-01 13:19:00,206.664,206.678,206.655,206.659,45600000.0
2006-05-01 13:20:00,206.669,206.669,206.583,206.585,64199999.0
2006-05-01 13:21:00,206.571,206.576,206.497,206.497,42800000.0
2006-05-01 13:22:00,206.48,206.511,206.48,206.511,20400000.0
2006-05-01 13:23:00,206.523,206.523,206.454,206.482,63300000.0
2006-05-01 13:24:00,206.505,206.519,206.492,206.494,43499999.0
2006-05-01 13:25:00,206.468,206.476,206.445,206.445,95600001.0
2006-05-01 13:26:00,206.462,206.491,206.462,206.471,53000001.0
2006-05-01 13:27:00,206.455,206.468,206.425,206.425,59600000.0
2006-05-01 13:28:00,206.416,206.416,206.387,206.41,49000000.0
2006-05-01 13:29:00,206.393,206.431,206.386,206.431,52700001.0
2006-05-01 13:30:00,206.441,206.462,206.43,206.435,39900000.0
2006-05-01 13:31:00,206.439,206.453,206.43,206.453,25700000.0
2006-05-01 13:32:00,206.467,206.476,206.445,206.476,83600001.0
2006-05-01 13:33:00,206.485,206.497,206.485,206.49,51500001.0
2006-05-01 13:34:00,206.456,206.476,206.45,206.476,15100000.0
2006-05-01 13:35:00,206.478,206.484,206.461,206.466,104600000.0
2006-05-01 13:36:00,206.47,206.478,206.447,206.471,43400001.0
2006-05-01 13:37:00,206.477,206.492,206.474,206.487,50800000.0
2006-05-01 13:38:00,206.477,206.491,206.463,206.473,46200000.0
2006-05-01 13:39:00,206.487,206.522,206.487,206.519,67500000.0
2006-05-01 13:40:00,206.518,206.529,206.509,206.518,89600001.0
2006-05-01 13:41:00,206.54,206.575,206.54,206.575,11200000.0
2006-05-01 13:42:00,206.576,206.592,206.568,206.592,38600000.0
2006-05-01 13:43:00,206.599,206.599,206.571,206.587,35600000.0
2006-05-01 13:44:00,206.586,206.596,206.566,206.566,52600000.0
2006-05-01 13:45:00,206.551,206.576,206.551,206.565,49400000.0
2006-05-01 13:46:00,206.574,206.618,206.574,206.618,59100000.0
2006-05-01 13:47:00,206.625,206.645,206.602,206.602,42800000.0
2006-05-01 13:48:00,206.612,206.632,206.61,206.61,42700000.0
2006-05-01 13:49:00,206.617,206.617,206.587,206.589,39100000.0
2006-05-01 13:50:00,206.587,206.598,206.575,206.587,81600000.0
2006-05-01 13:51:00,206.591,206.591,206.571,206.572,59400000.0
2006-05-01 13:52:00,206.572,206.58,206.565,206.565,29400001.0
2006-05-01 13:53:00,206.552,206.589,206.552,206.589,35400000.0
2006-05-01 13:54:00,206.581,206.619,206.581,206.614,68799999.0
2006-05-01 13:55:00,206.624,206.656,206.624,206.64,64999998.0
2006-05-01 13:56:00,206.62,206.64,206.62,206.64,28700000.0
2006-05-01 13:57:00,206.648,206.67,206.634,206.67,44900000.0
2006-05-01 13:58:00,206.669,206.669,206.63,206.64,42300000.0
2006-05-01 13:59:00,206.641,206.653,206.623,206.635,34100000.0
2006-05-01 14:00:00,206.628,206.651,206.623,206.636,73699998.0
2006-05-01 14:01:00,206.64,206.654,206.637,206.641,96400000.0
2006-05-01 14:02:00,206.64,206.658,206.61,206.658,45800000.0
2006-05-01 14:03:00,206.644,206.664,206.618,206.637,36400000.0
2006-05-01 14:04:00,206.601,206.627,206.601,206.617,54300000.0
2006-05-01 14:05:00,206.588,206.618,206.559,206.618,26600000.0
2006-05-01 14:06:00,206.605,206.627,206.582,206.623,61800000.0
2006-05-01 14:07:00,206.653,206.674,206.637,206.644,73300000.0
2006-05-01 14:08:00,206.621,206.653,206.621,206.647,45300000.0
2006-05-01 14:09:00,206.646,206.685,206.646,206.67,15600000.0
2006-05-01 14:10:00,206.675,206.704,206.656,206.656,21900000.0
2006-05-01 14:11:00,206.646,206.663,206.632,206.632,61900000.0
2006-05-01 14:12:00,206.628,206.65,206.622,206.634,32000000.0
2006-05-01 14:13:00,206.622,206.622,206.555,206.591,77499999.0
2006-05-01 14:14:00,206.588,206.6,206.562,206.6,26900000.0
2006-05-01 14:15:00,206.616,206.616,206.587,206.587,22300000.0
2006-05-01 14:16:00,206.631,206.682,206.631,206.682,48900000.0
2006-05-01 14:17:00,206.674,206.674,206.631,206.635,23700000.0
2006-05-01 14:18:00,206.643,206.643,206.635,206.643,58300000.0
2006-05-01 14:19:00,206.657,206.664,206.615,206.659,47400000.0
2006-05-01 14:20:00,206.692,206.732,206.674,206.732,37300000.0
2006-05-01 14:21:00,206.726,206.756,206.717,206.73,78100001.0
2006-05-01 14:22:00,206.718,206.824,206.714,206.816,111699999.0
2006-05-01 14:23:00,206.805,206.83,206.774,206.801,45400001.0
2006-05-01 14:24:00,206.768,206.768,206.736,206.753,49000000.0
2006-05-01 14:25:00,206.752,206.752,206.73,206.73,22400000.0
2006-05-01 14:26:00,206.723,206.723,206.698,206.698,35100000.0
2006-05-01 14:27:00,206.713,206.788,206.713,206.779,55200000.0
2006-05-01 14:28:00,206.756,206.756,206.692,206.692,25600000.0
2006-05-01 14:29:00,206.674,206.687,206.623,206.623,55700000.0
2006-05-01 14:30:00,206.583,206.626,206.538,206.626,38900000.0
2006-05-01 14:31:00,206.615,206.621,206.587,206.621,39800000.0
2006-05-01 14:32:00,206.597,206.597,206.537,206.537,26200000.0
2006-05-01 14:33:00,206.528,206.56,206.52,206.542,47400000.0
2006-05-01 14:34:00,206.561,206.561,206.522,206.531,71200000.0
2006-05-01 14:35:00,206.516,206.551,206.496,206.535,70900001.0
2006-05-01 14:36:00,206.55,206.568,206.518,206.568,61500000.0
2006-05-01 14:37:00,206.575,206.584,206.557,206.557,32900000.0
2006-05-01 14:38:00,206.572,206.59,206.567,206.574,46600000.0
2006-05-01 14:39:00,206.537,206.562,206.497,206.502,43100001.0
2006-05-01 14:40:00,206.478,206.535,206.472,206.506,45800000.0
2006-05-01 14:41:00,206.46,206.46,206.414,206.433,18600000.0
2006-05-01 14:42:00,206.412,206.412,206.325,206.366,35700000.0
2006-05-01 14:43:00,206.364,206.377,206.353,206.353,71100001.0
2006-05-01 14:44:00,206.339,206.377,206.339,206.369,51800000.0
2006-05-01 14:45:00,206.364,206.366,206.295,206.295,46200000.0
2006-05-01 14:46:00,206.322,206.369,206.322,206.349,42200000.0
2006-05-01 14:47:00,206.346,206.368,206.333,206.357,60300001.0
2006-05-01 14:48:00,206.353,206.386,206.353,206.38,42800000.0
2006-05-01 14:49:00,206.374,206.387,206.36,206.387,39700000.0
2006-05-01 14:50:00,206.38,206.38,206.355,206.367,56100001.0
2006-05-01 14:51:00,206.38,206.392,206.331,206.344,102100002.0
2006-05-01 14:52:00,206.364,206.39,206.362,206.363,68500000.0
2006-05-01 14:53:00,206.35,206.35,206.324,206.333,46200000.0
2006-05-01 14:54:00,206.31,206.342,206.295,206.316,42500000.0
2006-05-01 14:55:00,206.317,206.317,206.26,206.26,64600000.0
2006-05-01 14:56:00,206.294,206.334,206.269,206.29,40000000.0
2006-05-01 14:57:00,206.338,206.386,206.319,206.386,59300000.0
2006-05-01 14:58:00,206.383,206.394,206.348,206.348,64000000.0
2006-05-01 14:59:00,206.358,206.433,206.358,206.42,59700000.0
2006-05-01 15:00:00,206.418,206.454,206.412,206.44,68500001.0
2006-05-01 15:01:00,206.478,206.501,206.435,206.457,75100000.0
2006-05-01 15:02:00,206.444,206.456,206.437,206.452,71600000.0
2006-05-01 15:03:00,206.436,206.463,206.433,206.433,33900000.0
2006-05-01 15:04:00,206.454,206.48,206.439,206.463,28800000.0
2006-05-01 15:05:00,206.461,206.513,206.458,206.501,23400000.0
2006-05-01 15:06:00,206.473,206.518,206.469,206.5,55100000.0
2006-05-01 15:07:00,206.504,206.521,206.475,206.521,29500000.0
2006-05-01 15:08:00,206.547,206.549,206.499,206.516,29200000.0
2006-05-01 15:09:00,206.558,206.626,206.558,206.605,68800000.0
2006-05-01 15:10:00,206.565,206.608,206.537,206.586,33900000.0
2006-05-01 15:11:00,206.568,206.596,206.534,206.562,70300001.0
2006-05-01 15:12:00,206.56,206.651,206.554,206.619,68300000.0
2006-05-01 15:13:00,206.598,206.678,206.598,206.678,83600001.0
2006-05-01 15:14:00,206.678,206.678,206.633,206.66,53300000.0
2006-05-01 15:15:00,206.669,206.683,206.65,206.672,70599999.0
2006-05-01 15:16:00,206.669,206.679,206.64,206.651,69300001.0
2006-05-01 15:17:00,206.654,206.663,206.632,206.64,52700000.0
2006-05-01 15:18:00,206.646,206.664,206.622,206.627,35800000.0
2006-05-01 15:19:00,206.651,206.658,206.637,206.645,55900000.0
2006-05-01 15:20:00,206.663,206.734,206.663,206.728,58000000.0
2006-05-01 15:21:00,206.706,206.756,206.703,206.748,30300000.0
2006-05-01 15:22:00,206.759,206.774,206.716,206.725,54700000.0
2006-05-01 15:23:00,206.72,206.733,206.719,206.732,57100000.0
2006-05-01 15:24:00,206.736,206.736,206.694,206.703,46600000.0
2006-05-01 15:25:00,206.702,206.719,206.681,206.719,56599999.0
2006-05-01 15:26:00,206.711,206.73,206.696,206.727,55200000.0
2006-05-01 15:27:00,206.737,206.802,206.737,206.756,51700000.0
2006-05-01 15:28:00,206.731,206.758,206.725,206.731,53600000.0
2006-05-01 15:29:00,206.724,206.749,206.715,206.715,81500002.0
2006-05-01 15:30:00,206.72,206.741,206.714,206.741,106299999.0
2006-05-01 15:31:00,206.749,206.758,206.734,206.747,78300001.0
2006-05-01 15:32:00,206.744,206.782,206.743,206.769,44500000.0
2006-05-01 15:33:00,206.77,206.805,206.77,206.805,13300000.0
2006-05-01 15:34:00,206.806,206.899,206.806,206.899,57600000.0
2006-05-01 15:35:00,206.858,206.944,206.858,206.879,39800000.0
2006-05-01 15:36:00,206.908,206.935,206.892,206.935,52400000.0
2006-05-01 15:37:00,206.905,206.912,206.856,206.887,70400000.0
2006-05-01 15:38:00,206.844,206.844,206.699,206.752,47100000.0
2006-05-01 15:39:00,206.74,206.874,206.74,206.874,35800000.0
2006-05-01 15:40:00,206.962,207.013,206.939,207.004,63900001.0
2006-05-01 15:41:00,206.988,206.992,206.945,206.959,37400000.0
2006-05-01 15:42:00,206.955,206.987,206.955,206.96,33900000.0
2006-05-01 15:43:00,206.965,206.966,206.92,206.92,55300000.0
2006-05-01 15:44:00,206.911,207.001,206.892,207.001,69699999.0
2006-05-01 15:45:00,206.996,206.999,206.94,206.94,44400000.0
2006-05-01 15:46:00,206.95,206.96,206.937,206.954,38900000.0
2006-05-01 15:47:00,206.953,206.957,206.919,206.933,58400000.0
2006-05-01 15:48:00,206.914,206.927,206.884,206.896,32300000.0
2006-05-01 15:49:00,206.882,206.891,206.834,206.838,52100000.0
2006-05-01 15:50:00,206.839,206.868,206.833,206.862,65200001.0
2006-05-01 15:51:00,206.864,206.867,206.791,206.801,46100000.0
2006-05-01 15:52:00,206.79,206.818,206.778,206.816,68900000.0
2006-05-01 15:53:00,206.836,206.836,206.759,206.811,42600000.0
2006-05-01 15:54:00,206.82,206.832,206.802,206.832,54999999.0
2006-05-01 15:55:00,206.831,206.896,206.818,206.896,29200000.0
2006-05-01 15:56:00,206.892,206.917,206.885,206.9,82999999.0
2006-05-01 15:57:00,206.891,206.891,206.802,206.823,23200000.0
2006-05-01 15:58:00,206.848,206.876,206.829,206.856,32500000.0
2006-05-01 15:59:00,206.853,206.857,206.797,206.797,63600000.0
2006-05-01 16:00:00,206.816,206.823,206.774,206.78,95199999.0
2006-05-01 16:01:00,206.798,206.884,206.787,206.884,43900000.0
2006-05-01 16:02:00,206.894,206.921,206.888,206.899,93200002.0
2006-05-01 16:03:00,206.882,206.933,206.877,206.933,38299999.0
2006-05-01 16:04:00,206.979,206.979,206.901,206.911,51800000.0
2006-05-01 16:05:00,206.935,206.946,206.909,206.909,41500000.0
2006-05-01 16:06:00,206.888,206.946,206.882,206.922,25200000.0
2006-05-01 16:07:00,206.921,206.956,206.921,206.953,34000000.0
2006-05-01 16:08:00,206.979,207.016,206.976,207.007,30500000.0
2006-05-01 16:09:00,206.991,206.991,206.933,206.97,52400000.0
2006-05-01 16:10:00,206.958,206.995,206.947,206.995,46300000.0
2006-05-01 16:11:00,206.969,206.969,206.923,206.941,85500000.0
2006-05-01 16:12:00,206.928,206.939,206.905,206.935,32400000.0
2006-05-01 16:13:00,206.926,206.972,206.926,206.957,37600001.0
2006-05-01 16:14:00,206.935,207.063,206.935,207.052,45500000.0
2006-05-01 16:15:00,207.062,207.071,207.01,207.01,33100000.0
2006-05-01 16:16:00,206.984,207.007,206.975,206.975,37900000.0
2006-05-01 16:17:00,206.933,206.933,206.876,206.898,61399998.0
2006-05-01 16:18:00,206.887,206.903,206.835,206.848,62300000.0
2006-05-01 16:19:00,206.859,206.859,206.812,206.812,39100000.0
2006-05-01 16:20:00,206.808,206.841,206.808,206.841,33200000.0
2006-05-01 16:21:00,206.838,206.882,206.828,206.866,42499999.0
2006-05-01 16:22:00,206.847,206.85,206.795,206.795,54400000.0
2006-05-01 16:23:00,206.85,206.964,206.824,206.964,50900001.0
2006-05-01 16:24:00,206.995,207.01,206.967,206.967,82300001.0
2006-05-01 16:25:00,206.95,206.971,206.935,206.955,43799999.0
2006-05-01 16:26:00,206.943,206.958,206.882,206.882,82500001.0
2006-05-01 16:27:00,206.848,206.876,206.84,206.876,39000000.0
2006-05-01 16:28:00,206.921,206.967,206.921,206.967,3200000.0
2006-05-01 16:29:00,207.008,207.039,206.989,207.021,78200000.0
2006-05-01 16:30:00,207.025,207.07,207.025,207.07,61600000.0
2006-05-01 16:31:00,207.071,207.085,207.024,207.024,52700000.0
2006-05-01 16:32:00,207.013,207.028,206.999,207.028,38700000.0
2006-05-01 16:33:00,207.024,207.051,207.02,207.042,64399999.0
2006-05-01 16:34:00,207.041,207.053,207.035,207.044,34800001.0
2006-05-01 16:35:00,207.021,207.042,207.016,207.029,57500000.0
2006-05-01 16:36:00,207.04,207.044,207.019,207.023,55600000.0
2006-05-01 16:37:00,207.035,207.043,206.987,206.995,50100000.0
2006-05-01 16:38:00,207.004,207.042,207.004,207.012,48900000.0
2006-05-01 16:39:00,206.997,206.998,206.939,206.939,65700001.0
2006-05-01 16:40:00,206.938,206.969,206.938,206.948,31200000.0
2006-05-01 16:41:00,206.942,206.942,206.881,206.915,67000000.0
2006-05-01 16:42:00,206.927,206.927,206.889,206.889,38299999.0
2006-05-01 16:43:00,206.838,206.838,206.742,206.742,14100000.0
2006-05-01 16:44:00,206.748,206.789,206.748,206.765,73499999.0
2006-05-01 16:45:00,206.755,206.917,206.755,206.917,40700000.0
2006-05-01 16:46:00,206.903,207.027,206.903,207.011,30900000.0
2006-05-01 16:47:00,207.027,207.054,206.99,206.99,56500000.0
2006-05-01 16:48:00,206.979,206.986,206.902,206.906,45900001.0
2006-05-01 16:49:00,206.906,206.919,206.886,206.919,45200000.0
2006-05-01 16:50:00,206.905,206.952,206.902,206.945,25000000.0
2006-05-01 16:51:00,206.948,206.963,206.933,206.933,54800000.0
2006-05-01 16:52:00,206.92,206.962,206.92,206.922,49000000.0
2006-05-01 16:53:00,206.868,206.914,206.845,206.845,40200000.0
2006-05-01 16:54:00,206.843,206.872,206.828,206.87,40600000.0
2006-05-01 16:55:00,206.878,206.904,206.864,206.88,107399998.0
2006-05-01 16:56:00,206.873,206.889,206.864,206.877,65500000.0
2006-05-01 16:57:00,206.871,206.871,206.846,206.846,55400000.0
2006-05-01 16:58:00,206.854,206.854,206.804,206.815,45399999.0
2006-05-01 16:59:00,206.847,206.919,206.836,206.919,43700000.0
2006-05-01 17:00:00,206.932,206.947,206.911,206.924,45100000.0
2006-05-01 17:01:00,206.932,206.943,206.903,206.905,119299998.0
2006-05-01 17:02:00,206.885,206.885,206.855,206.869,36900000.0
2006-05-01 17:03:00,206.881,206.894,206.837,206.881,69300000.0
2006-05-01 17:04:00,206.916,206.916,206.854,206.895,70900001.0
2006-05-01 17:05:00,206.895,206.895,206.848,206.855,38600000.0
2006-05-01 17:06:00,206.892,206.902,206.841,206.844,66300000.0
2006-05-01 17:07:00,206.858,206.895,206.858,206.892,44900000.0
2006-05-01 17:08:00,206.87,206.923,206.866,206.907,65100001.0
2006-05-01 17:09:00,206.883,206.901,206.883,206.885,43199999.0
2006-05-01 17:10:00,206.895,206.919,206.879,206.879,45900000.0
2006-05-01 17:11:00,206.876,206.884,206.822,206.822,41800001.0
2006-05-01 17:12:00,206.814,206.828,206.782,206.782,52700000.0
2006-05-01 17:13:00,206.757,206.765,206.725,206.734,47600000.0
2006-05-01 17:14:00,206.75,206.752,206.702,206.702,54600001.0
2006-05-01 17:15:00,206.714,206.714,206.661,206.68,45000000.0
2006-05-01 17:16:00,206.683,206.696,206.644,206.673,30300000.0
2006-05-01 17:17:00,206.676,206.693,206.668,206.668,33400000.0
2006-05-01 17:18:00,206.678,206.692,206.635,206.678,29200000.0
2006-05-01 17:19:00,206.708,206.708,206.643,206.643,61300001.0
2006-05-01 17:20:00,206.644,206.708,206.644,206.674,61299999.0
2006-05-01 17:21:00,206.694,206.717,206.674,206.717,65700000.0
2006-05-01 17:22:00,206.734,206.747,206.718,206.73,44600000.0
2006-05-01 17:23:00,206.727,206.735,206.714,206.732,59999999.0
2006-05-01 17:24:00,206.745,206.772,206.745,206.763,25300000.0
2006-05-01 17:25:00,206.726,206.746,206.706,206.739,32200000.0
2006-05-01 17:26:00,206.754,206.789,206.742,206.768,79400001.0
2006-05-01 17:27:00,206.789,206.829,206.789,206.829,43200000.0
2006-05-01 17:28:00,206.827,206.832,206.811,206.811,55000000.0
2006-05-01 17:29:00,206.82,206.878,206.812,206.878,45700000.0
2006-05-01 17:30:00,206.863,206.87,206.831,206.841,38300000.0
2006-05-01 17:31:00,206.825,206.856,206.825,206.856,78100000.0
2006-05-01 17:32:00,206.854,206.862,206.811,206.834,61800001.0
2006-05-01 17:33:00,206.828,206.845,206.828,206.84,50700000.0
2006-05-01 17:34:00,206.852,206.876,206.852,206.873,56100000.0
2006-05-01 17:35:00,206.882,206.94,206.882,206.935,85000001.0
2006-05-01 17:36:00,206.941,206.995,206.936,206.988,88500001.0
2006-05-01 17:37:00,206.953,206.962,206.953,206.954,43000000.0
2006-05-01 17:38:00,206.958,207.005,206.958,206.97,45300000.0
2006-05-01 17:39:00,206.947,206.947,206.923,206.927,31600000.0
2006-05-01 17:40:00,206.906,206.948,206.904,206.939,69300000.0
2006-05-01 17:41:00,206.929,206.933,206.89,206.894,36100000.0
2006-05-01 17:42:00,206.855,206.855,206.748,206.75,47700000.0
2006-05-01 17:43:00,206.744,206.746,206.676,206.723,55500000.0
2006-05-01 17:44:00,206.733,206.736,206.699,206.725,14800000.0
2006-05-01 17:45:00,206.752,206.78,206.738,206.768,55900000.0
2006-05-01 17:46:00,206.78,206.786,206.75,206.752,43400000.0
2006-05-01 17:47:00,206.763,206.771,206.725,206.725,47000000.0
2006-05-01 17:48:00,206.745,206.798,206.745,206.756,61599999.0
2006-05-01 17:49:00,206.772,206.772,206.714,206.72,17900000.0
2006-05-01 17:50:00,206.733,206.754,206.73,206.743,28800000.0
2006-05-01 17:51:00,206.748,206.748,206.711,206.731,39000000.0
2006-05-01 17:52:00,206.733,206.733,206.676,206.697,28400000.0
2006-05-01 17:53:00,206.698,206.717,206.696,206.697,36600000.0
2006-05-01 17:54:00,206.69,206.712,206.665,206.668,35400000.0
2006-05-01 17:55:00,206.659,206.685,206.642,206.671,81199999.0
2006-05-01 17:56:00,206.68,206.685,206.644,206.644,25100000.0
2006-05-01 17:57:00,206.626,206.661,206.626,206.661,50900000.0
2006-05-01 17:58:00,206.677,206.694,206.667,206.686,41500001.0
2006-05-01 17:59:00,206.689,206.691,206.673,206.677,51100000.0
2006-05-01 18:00:00,206.689,206.697,206.673,206.679,46300000.0
2006-05-01 18:01:00,206.695,206.702,206.665,206.685,629000001.0
2006-05-01 18:02:00,206.693,206.715,206.673,206.705,683799999.0
2006-05-01 18:03:00,206.72,206.721,206.673,206.673,696399999.0
2006-05-01 18:04:00,206.68,206.71,206.663,206.689,465799999.0
2006-05-01 18:05:00,206.715,206.748,206.71,206.71,683600001.0
2006-05-01 18:06:00,206.703,206.744,206.7,206.72,855400003.0
2006-05-01 18:07:00,206.718,206.732,206.694,206.699,684700001.0
2006-05-01 18:08:00,206.694,206.713,206.678,206.713,627900001.0
2006-05-01 18:09:00,206.707,206.731,206.694,206.695,588099999.0
2006-05-01 18:10:00,206.677,206.699,206.629,206.658,538600000.0
2006-05-01 18:11:00,206.656,206.706,206.656,206.7,348599996.0
2006-05-01 18:12:00,206.706,206.721,206.685,206.688,336199999.0
2006-05-01 18:13:00,206.69,206.745,206.69,206.726,440200001.0
2006-05-01 18:14:00,206.752,206.801,206.731,206.801,557200001.0
2006-05-01 18:15:00,206.827,206.851,206.804,206.804,764400000.0
2006-05-01 18:16:00,206.795,206.804,206.771,206.801,690799996.0
2006-05-01 18:17:00,206.817,206.831,206.8,206.8,289299999.0
2006-05-01 18:18:00,206.815,206.83,206.795,206.81,354199998.0
2006-05-01 18:19:00,206.798,206.823,206.788,206.82,470100003.0
2006-05-01 18:20:00,206.834,206.847,206.794,206.81,444700000.0
2006-05-01 18:21:00,206.815,206.856,206.815,206.848,647899997.0
2006-05-01 18:22:00,206.839,206.84,206.776,206.788,397500000.0
2006-05-01 18:23:00,206.78,206.8,206.767,206.789,781499998.0
2006-05-01 18:24:00,206.777,206.788,206.742,206.765,579100001.0
2006-05-01 18:25:00,206.765,206.765,206.71,206.729,509000002.0
2006-05-01 18:26:00,206.734,206.767,206.714,206.74,413799999.0
2006-05-01 18:27:00,206.753,206.805,206.753,206.786,405100001.0
2006-05-01 18:28:00,206.79,206.8,206.758,206.76,459400000.0
2006-05-01 18:29:00,206.754,206.754,206.725,206.745,465900001.0
2006-05-01 18:30:00,206.756,206.773,206.75,206.759,356600001.0
2006-05-01 18:31:00,206.759,206.802,206.758,206.78,365300000.0
2006-05-01 18:32:00,206.778,206.802,206.769,206.78,545200000.0
2006-05-01 18:33:00,206.79,206.824,206.788,206.817,370400001.0
2006-05-01 18:34:00,206.822,206.839,206.807,206.825,540100005.0
2006-05-01 18:35:00,206.818,206.84,206.781,206.795,434000000.0
2006-05-01 18:36:00,206.785,206.805,206.77,206.791,371100000.0
2006-05-01 18:37:00,206.797,206.797,206.775,206.782,155400000.0
2006-05-01 18:38:00,206.796,206.81,206.781,206.798,162800000.0
2006-05-01 18:39:00,206.793,206.8,206.769,206.775,134899999.0
2006-05-01 18:40:00,206.76,206.781,206.756,206.771,322200000.0
2006-05-01 18:41:00,206.758,206.779,206.745,206.745,257800000.0
2006-05-01 18:42:00,206.74,206.784,206.726,206.77,271400001.0
2006-05-01 18:43:00,206.772,206.799,206.748,206.748,123900000.0
2006-05-01 18:44:00,206.746,206.771,206.738,206.745,315400000.0
2006-05-01 18:45:00,206.747,206.772,206.736,206.772,152200000.0
2006-05-01 18:46:00,206.771,206.792,206.73,206.744,191000000.0
2006-05-01 18:47:00,206.728,206.728,206.688,206.688,80900000.0
2006-05-01 18:48:00,206.7,206.744,206.696,206.744,149300001.0
2006-05-01 18:49:00,206.744,206.746,206.731,206.74,184600001.0
2006-05-01 18:50:00,206.748,206.756,206.731,206.75,214299999.0
2006-05-01 18:51:00,206.75,206.779,206.74,206.779,240500001.0
2006-05-01 18:52:00,206.794,206.801,206.766,206.785,228900000.0
2006-05-01 18:53:00,206.79,206.805,206.777,206.777,220900000.0
2006-05-01 18:54:00,206.785,206.785,206.733,206.733,148900000.0
2006-05-01 18:55:00,206.727,206.729,206.675,206.675,226499999.0
2006-05-01 18:56:00,206.694,206.723,206.694,206.716,31400000.0
2006-05-01 18:57:00,206.722,206.803,206.722,206.765,156899999.0
2006-05-01 18:58:00,206.765,206.782,206.745,206.763,253100000.0
2006-05-01 18:59:00,206.752,206.762,206.729,206.75,285900000.0
2006-05-01 19:00:00,206.728,206.74,206.72,206.74,62600000.0
2006-05-01 19:01:00,206.737,206.751,206.718,206.718,102800000.0
2006-05-01 19:02:00,206.717,206.77,206.717,206.75,204200000.0
2006-05-01 19:03:00,206.76,206.768,206.734,206.734,254300001.0
2006-05-01 19:04:00,206.73,206.746,206.726,206.728,187700000.0
2006-05-01 19:05:00,206.719,206.731,206.71,206.722,163099998.0
2006-05-01 19:06:00,206.711,206.731,206.7,206.711,370400001.0
2006-05-01 19:07:00,206.718,206.73,206.708,206.716,319100001.0
2006-05-01 19:08:00,206.719,206.755,206.716,206.739,349400001.0
2006-05-01 19:09:00,206.76,206.811,206.76,206.802,184500002.0
2006-05-01 19:10:00,206.819,206.823,206.8,206.81,95699999.0
2006-05-01 19:11:00,206.814,206.824,206.814,206.814,18000000.0
2006-05-01 19:12:00,206.81,206.819,206.807,206.813,67000001.0
2006-05-01 19:13:00,206.801,206.801,206.746,206.752,174100000.0
2006-05-01 19:14:00,206.75,206.755,206.706,206.73,262100001.0
2006-05-01 19:15:00,206.73,206.732,206.709,206.728,411400000.0
2006-05-01 19:16:00,206.732,206.735,206.696,206.696,52500000.0
2006-05-01 19:17:00,206.708,206.708,206.691,206.695,128200000.0
2006-05-01 19:18:00,206.696,206.732,206.696,206.72,166600002.0
2006-05-01 19:19:00,206.72,206.736,206.713,206.72,195400001.0
2006-05-01 19:20:00,206.719,206.721,206.708,206.711,118800000.0
2006-05-01 19:21:00,206.712,206.721,206.705,206.712,151300000.0
2006-05-01 19:22:00,206.714,206.728,206.714,206.719,114399999.0
2006-05-01 19:23:00,206.711,206.736,206.708,206.714,553100000.0
2006-05-01 19:24:00,206.717,206.75,206.717,206.738,142500001.0
2006-05-01 19:25:00,206.75,206.77,206.75,206.764,179700000.0
2006-05-01 19:26:00,206.768,206.804,206.764,206.795,495499999.0
2006-05-01 19:27:00,206.79,206.809,206.79,206.807,262300000.0
2006-05-01 19:28:00,206.819,206.825,206.785,206.789,219999999.0
2006-05-01 19:29:00,206.779,206.784,206.765,206.782,59500000.0
2006-05-01 19:30:00,206.785,206.809,206.785,206.797,232200001.0
2006-05-01 19:31:00,206.792,206.799,206.787,206.787,140800000.0
2006-05-01 19:32:00,206.78,206.788,206.77,206.779,371899998.0
2006-05-01 19:33:00,206.786,206.802,206.774,206.8,189600002.0
2006-05-01 19:34:00,206.802,206.805,206.785,206.797,228800000.0
2006-05-01 19:35:00,206.793,206.809,206.791,206.796,385400000.0
2006-05-01 19:36:00,206.815,206.832,206.815,206.826,243999998.0
2006-05-01 19:37:00,206.843,206.862,206.843,206.862,98899998.0
2006-05-01 19:38:00,206.877,206.914,206.877,206.908,214900000.0
2006-05-01 19:39:00,206.907,206.909,206.885,206.887,223399999.0
2006-05-01 19:40:00,206.887,206.895,206.855,206.86,262900000.0
2006-05-01 19:41:00,206.864,206.872,206.833,206.833,251000001.0
2006-05-01 19:42:00,206.836,206.866,206.824,206.856,192500000.0
2006-05-01 19:43:00,206.866,206.891,206.845,206.891,51800000.0
2006-05-01 19:44:00,206.898,206.946,206.878,206.91,183200000.0
2006-05-01 19:45:00,206.92,206.943,206.92,206.928,132500000.0
2006-05-01 19:46:00,206.937,206.95,206.917,206.95,89000000.0
2006-05-01 19:47:00,206.975,206.988,206.956,206.988,59600000.0
2006-05-01 19:48:00,206.973,206.974,206.931,206.938,183599999.0
2006-05-01 19:49:00,206.932,206.965,206.923,206.961,201500001.0
2006-05-01 19:50:00,206.973,206.99,206.973,206.978,153500001.0
2006-05-01 19:51:00,206.979,206.994,206.966,206.983,132300000.0
2006-05-01 19:52:00,206.995,206.995,206.96,206.971,54500000.0
2006-05-01 19:53:00,206.983,206.995,206.974,206.987,185900000.0
2006-05-01 19:54:00,206.987,207.002,206.976,206.991,188499999.0
2006-05-01 19:55:00,206.987,206.995,206.98,206.995,62100000.0
2006-05-01 19:56:00,207.002,207.003,206.982,206.983,113300000.0
2006-05-01 19:57:00,206.97,206.987,206.97,206.98,159500001.0
2006-05-01 19:58:00,206.969,206.974,206.951,206.952,205899999.0
2006-05-01 19:59:00,206.963,206.981,206.962,206.965,237100001.0
2006-05-01 20:00:00,206.965,206.965,206.945,206.965,122100000.0
2006-05-01 20:01:00,206.97,206.978,206.955,206.959,115599999.0
2006-05-01 20:02:00,206.955,206.966,206.941,206.943,146700000.0
2006-05-01 20:03:00,206.937,206.97,206.937,206.942,154099999.0
2006-05-01 20:04:00,206.935,206.947,206.935,206.942,126700000.0
2006-05-01 20:05:00,206.941,206.964,206.913,206.957,130500000.0
2006-05-01 20:06:00,206.958,206.963,206.938,206.939,198100001.0
2006-05-01 20:07:00,206.948,206.961,206.929,206.94,219400000.0
2006-05-01 20:08:00,206.95,206.99,206.938,206.97,251099998.0
2006-05-01 20:09:00,206.971,206.971,206.949,206.95,71400000.0
2006-05-01 20:10:00,206.943,206.956,206.921,206.926,176600001.0
2006-05-01 20:11:00,206.92,206.935,206.91,206.914,316399999.0
2006-05-01 20:12:00,206.91,206.938,206.907,206.926,502100001.0
2006-05-01 20:13:00,206.935,206.941,206.92,206.933,191199999.0
2006-05-01 20:14:00,206.938,206.961,206.938,206.95,132200000.0
2006-05-01 20:15:00,206.953,206.97,206.928,206.943,257499999.0
2006-05-01 20:16:00,206.931,206.959,206.916,206.952,210600000.0
2006-05-01 20:17:00,206.957,206.958,206.939,206.939,80399999.0
2006-05-01 20:18:00,206.929,206.929,206.888,206.92,159599998.0
2006-05-01 20:19:00,206.917,206.919,206.886,206.905,150500000.0
2006-05-01 20:20:00,206.898,206.926,206.898,206.909,325500002.0
2006-05-01 20:21:00,206.906,206.917,206.898,206.908,117800000.0
2006-05-01 20:22:00,206.916,206.93,206.907,206.908,222999999.0
2006-05-01 20:23:00,206.905,206.915,206.888,206.898,131200000.0
2006-05-01 20:24:00,206.892,206.905,206.864,206.886,156700000.0
2006-05-01 20:25:00,206.89,206.91,206.89,206.897,157400000.0
2006-05-01 20:26:00,206.909,206.95,206.909,206.95,322600001.0
2006-05-01 20:27:00,206.95,206.961,206.935,206.961,185900000.0
2006-05-01 20:28:00,206.97,206.986,206.955,206.958,446799999.0
2006-05-01 20:29:00,206.967,206.967,206.933,206.936,538899998.0
2006-05-01 20:30:00,206.945,206.988,206.945,206.988,569399998.0
2006-05-01 20:31:00,206.982,206.982,206.938,206.953,459099999.0
2006-05-01 20:32:00,206.95,206.955,206.919,206.939,442700000.0
2006-05-01 20:33:00,206.933,206.947,206.926,206.936,196500000.0
2006-05-01 20:34:00,206.928,206.928,206.893,206.916,123600000.0
2006-05-01 20:35:00,206.912,206.923,206.912,206.923,113700000.0
2006-05-01 20:36:00,206.929,206.941,206.925,206.941,86600000.0
2006-05-01 20:37:00,206.945,206.983,206.945,206.983,76000000.0
2006-05-01 20:38:00,206.976,206.989,206.958,206.967,159199999.0
2006-05-01 20:39:00,206.965,206.969,206.94,206.941,188200000.0
2006-05-01 20:40:00,206.948,206.957,206.938,206.949,462000001.0
2006-05-01 20:41:00,206.956,206.989,206.956,206.956,164800001.0
2006-05-01 20:42:00,206.946,206.963,206.934,206.957,224399999.0
2006-05-01 20:43:00,206.97,207.015,206.97,207.003,292999999.0
2006-05-01 20:44:00,207.005,207.005,206.963,206.963,322099999.0
2006-05-01 20:45:00,206.958,206.958,206.924,206.95,242499999.0
2006-05-01 20:46:00,206.952,206.952,206.929,206.945,231000002.0
2006-05-01 20:47:00,206.949,206.97,206.949,206.965,283699997.0
2006-05-01 20:48:00,206.967,206.974,206.951,206.957,240899999.0
2006-05-01 20:49:00,206.97,206.97,206.955,206.965,165300002.0
2006-05-01 20:50:00,206.956,206.968,206.941,206.943,360600001.0
2006-05-01 20:51:00,206.933,206.95,206.929,206.939,160600002.0
2006-05-01 20:52:00,206.942,206.942,206.923,206.935,95099999.0
2006-05-01 20:53:00,206.928,206.946,206.913,206.913,277700000.0
2006-05-01 20:54:00,206.912,206.915,206.894,206.91,148700000.0
2006-05-01 20:55:00,206.904,206.91,206.871,206.877,270499998.0
2006-05-01 20:56:00,206.855,206.871,206.85,206.852,280100002.0
2006-05-01 20:57:00,206.863,206.894,206.856,206.89,363000001.0
2006-05-01 20:58:00,206.894,206.94,206.894,206.934,386300001.0
2006-05-01 20:59:00,206.94,206.94,206.912,206.913,439800001.0
2006-05-01 21:00:00,206.905,206.924,206.882,206.909,484299997.0
2006-05-01 21:01:00,206.918,206.933,206.911,206.911,328600000.0
2006-05-01 21:02:00,206.907,206.922,206.9,206.906,210100001.0
2006-05-01 21:03:00,206.898,206.909,206.895,206.895,225299998.0
2006-05-01 21:04:00,206.908,206.91,206.893,206.893,90400001.0
2006-05-01 21:05:00,206.894,206.926,206.891,206.921,110600000.0
2006-05-01 21:06:00,206.923,206.929,206.915,206.917,204300001.0
2006-05-01 21:07:00,206.944,206.949,206.916,206.939,204299997.0
2006-05-01 21:08:00,206.949,206.97,206.947,206.965,141500001.0
2006-05-01 21:09:00,206.969,206.988,206.95,206.988,81300001.0
2006-05-01 21:10:00,206.99,206.99,206.962,206.962,143500001.0
2006-05-01 21:11:00,206.96,206.965,206.955,206.957,69900000.0
2006-05-01 21:12:00,206.971,207.029,206.962,207.013,166200002.0
2006-05-01 21:13:00,207.02,207.02,206.99,207.016,127100000.0
2006-05-01 21:14:00,207.016,207.031,206.981,206.981,373000000.0
2006-05-01 21:15:00,206.964,206.964,206.883,206.906,328100000.0
2006-05-01 21:16:00,206.896,206.918,206.878,206.899,86200000.0
2006-05-01 21:17:00,206.897,206.942,206.827,206.841,296800002.0
2006-05-01 21:18:00,206.842,207.006,206.837,207.006,167400001.0
2006-05-01 21:19:00,207.03,207.176,207.03,207.154,233999998.0
2006-05-01 21:20:00,207.156,207.158,207.059,207.073,423400002.0
2006-05-01 21:21:00,207.069,207.13,207.056,207.096,287699999.0
2006-05-01 21:22:00,207.088,207.088,207.009,207.062,183899999.0
2006-05-01 21:23:00,207.075,207.122,207.075,207.111,182900002.0
2006-05-01 21:24:00,207.145,207.183,207.134,207.176,186800000.0
2006-05-01 21:25:00,207.156,207.167,207.046,207.07,283099998.0
2006-05-01 21:26:00,207.041,207.075,206.939,206.949,115800001.0
2006-05-01 21:27:00,206.949,207.005,206.927,206.985,105200000.0
2006-05-01 21:28:00,207.002,207.047,206.97,206.97,121200000.0
2006-05-01 21:29:00,206.966,206.974,206.936,206.971,77400001.0
2006-05-01 21:30:00,206.981,206.996,206.963,206.982,101500001.0
2006-05-01 21:31:00,206.961,206.997,206.961,206.981,60700000.0
2006-05-01 21:32:00,206.981,206.998,206.971,206.989,88999999.0
2006-05-01 21:33:00,206.988,207.0,206.954,206.966,130300001.0
2006-05-01 21:34:00,206.977,206.992,206.97,206.992,109400000.0
2006-05-01 21:35:00,206.991,206.996,206.987,206.987,28500000.0
2006-05-01 21:36:00,206.996,206.996,206.976,206.976,87399999.0
2006-05-01 21:37:00,206.975,207.0,206.975,206.996,101200001.0
2006-05-01 21:38:00,206.989,207.013,206.986,206.99,40000000.0
2006-05-01 21:39:00,206.979,206.992,206.968,206.987,40699999.0
2006-05-01 21:40:00,206.998,207.056,206.989,207.056,36500000.0
2006-05-01 21:41:00,207.068,207.143,207.068,207.106,32600000.0
2006-05-01 21:42:00,207.085,207.165,207.054,207.091,145400000.0
2006-05-01 21:43:00,207.078,207.095,207.059,207.085,68000000.0
2006-05-01 21:44:00,207.077,207.077,206.989,207.04,226400001.0
2006-05-01 21:45:00,207.026,207.026,206.898,206.923,70900000.0
2006-05-01 21:46:00,206.895,206.907,206.812,206.845,148500000.0
2006-05-01 21:47:00,206.86,206.88,206.843,206.856,111199999.0
2006-05-01 21:48:00,206.842,206.842,206.791,206.825,112300000.0
2006-05-01 21:49:00,206.819,206.826,206.797,206.818,91200000.0
2006-05-01 21:50:00,206.827,206.843,206.819,206.843,38400000.0
2006-05-01 21:51:00,206.857,206.882,206.857,206.865,100400000.0
2006-05-01 21:52:00,206.875,206.875,206.855,206.865,48000000.0
2006-05-01 21:53:00,206.867,206.893,206.852,206.893,47800000.0
2006-05-01 21:54:00,206.905,206.94,206.884,206.94,98499999.0
2006-05-01 21:55:00,206.935,206.981,206.925,206.925,88500000.0
2006-05-01 21:56:00,206.925,206.956,206.91,206.935,86199999.0
2006-05-01 21:57:00,206.975,207.04,206.973,207.04,44700000.0
2006-05-01 21:58:00,207.013,207.037,206.908,206.908,45400000.0
2006-05-01 21:59:00,206.898,206.902,206.817,206.82,170600000.0
2006-05-01 22:00:00,206.793,206.842,206.75,206.84,196300000.0
2006-05-01 22:01:00,206.837,206.837,206.753,206.799,253300000.0
2006-05-01 22:02:00,206.772,206.772,206.745,206.765,310100000.0
2006-05-01 22:03:00,206.776,206.834,206.769,206.815,86200000.0
2006-05-01 22:04:00,206.811,206.842,206.81,206.816,139399999.0
2006-05-01 22:05:00,206.799,206.806,206.76,206.778,60500000.0
2006-05-01 22:06:00,206.772,206.777,206.77,206.776,24300000.0
2006-05-01 22:07:00,206.781,206.792,206.762,206.762,68999999.0
2006-05-01 22:08:00,206.79,206.821,206.765,206.816,46900000.0
2006-05-01 22:09:00,206.815,206.886,206.815,206.886,53800000.0
2006-05-01 22:10:00,206.886,206.886,206.857,206.86,36700000.0
2006-05-01 22:11:00,206.848,206.848,206.812,206.812,79299999.0
2006-05-01 22:12:00,206.805,206.805,206.782,206.789,114900000.0
2006-05-01 22:13:00,206.804,206.842,206.804,206.835,36599999.0
2006-05-01 22:14:00,206.82,206.82,206.784,206.784,41400000.0
2006-05-01 22:15:00,206.788,206.837,206.788,206.809,187800000.0
2006-05-01 22:16:00,206.81,206.81,206.774,206.783,246500001.0
2006-05-01 22:17:00,206.763,206.782,206.753,206.754,83700001.0
2006-05-01 22:18:00,206.755,206.779,206.751,206.771,57600000.0
2006-05-01 22:19:00,206.78,206.806,206.769,206.806,99900000.0
2006-05-01 22:20:00,206.822,206.828,206.813,206.828,58200000.0
2006-05-01 22:21:00,206.835,206.841,206.828,206.831,60700000.0
2006-05-01 22:22:00,206.832,206.845,206.82,206.838,111399998.0
2006-05-01 22:23:00,206.841,206.846,206.811,206.811,108900000.0
2006-05-01 22:24:00,206.817,206.826,206.8,206.805,53900000.0
2006-05-01 22:25:00,206.79,206.826,206.79,206.81,96900000.0
2006-05-01 22:26:00,206.814,206.828,206.804,206.828,57200001.0
2006-05-01 22:27:00,206.848,206.884,206.844,206.872,160100000.0
2006-05-01 22:28:00,206.888,206.904,206.876,206.892,45300001.0
2006-05-01 22:29:00,206.906,206.936,206.906,206.927,190799999.0
2006-05-01 22:30:00,206.931,206.931,206.899,206.922,31400000.0
2006-05-01 22:31:00,206.927,206.927,206.894,206.906,52000000.0
2006-05-01 22:32:00,206.886,206.886,206.852,206.859,126800000.0
2006-05-01 22:33:00,206.864,206.864,206.844,206.854,225299998.0
2006-05-01 22:34:00,206.852,206.863,206.847,206.852,264600000.0
2006-05-01 22:35:00,206.857,206.857,206.838,206.838,39500000.0
2006-05-01 22:36:00,206.831,206.838,206.815,206.828,110500000.0
2006-05-01 22:37:00,206.831,206.831,206.805,206.805,60200000.0
2006-05-01 22:38:00,206.811,206.811,206.783,206.783,27900000.0
2006-05-01 22:39:00,206.785,206.814,206.785,206.792,52900000.0
2006-05-01 22:40:00,206.79,206.803,206.785,206.785,66000000.0
2006-05-01 22:41:00,206.798,206.813,206.793,206.813,54300000.0
2006-05-01 22:42:00,206.804,206.804,206.782,206.782,43800000.0
2006-05-01 22:43:00,206.799,206.819,206.799,206.803,94900000.0
2006-05-01 22:44:00,206.803,206.818,206.796,206.798,153499998.0
2006-05-01 22:45:00,206.802,206.824,206.788,206.814,135200001.0
2006-05-01 22:46:00,206.812,206.824,206.785,206.824,37300000.0
2006-05-01 22:47:00,206.817,206.817,206.789,206.803,46500000.0
2006-05-01 22:48:00,206.823,206.832,206.811,206.817,118300000.0
2006-05-01 22:49:00,206.806,206.824,206.806,206.81,34200000.0
2006-05-01 22:50:00,206.813,206.813,206.796,206.805,86400002.0
2006-05-01 22:51:00,206.81,206.835,206.81,206.835,86100001.0
2006-05-01 22:52:00,206.83,206.838,206.821,206.833,54200001.0
2006-05-01 22:53:00,206.828,206.838,206.813,206.835,90600000.0
2006-05-01 22:54:00,206.838,206.84,206.83,206.84,72500000.0
2006-05-01 22:55:00,206.835,206.854,206.832,206.852,53700000.0
2006-05-01 22:56:00,206.853,206.868,206.853,206.857,76299999.0
2006-05-01 22:57:00,206.865,206.891,206.861,206.875,84500000.0
2006-05-01 22:58:00,206.879,206.892,206.872,206.886,31600000.0
2006-05-01 22:59:00,206.875,206.908,206.875,206.897,75600000.0
2006-05-01 23:00:00,206.918,207.067,206.918,207.04,45000000.0
2006-05-01 23:01:00,207.046,207.072,207.007,207.037,29200000.0
2006-05-01 23:02:00,206.994,207.015,206.972,206.992,45000000.0
2006-05-01 23:03:00,207.042,207.066,206.982,206.982,67499999.0
2006-05-01 23:04:00,207.001,207.041,206.997,207.041,83400000.0
2006-05-01 23:05:00,207.015,207.02,206.992,206.996,54800000.0
2006-05-01 23:06:00,207.01,207.026,206.965,207.0,112000000.0
2006-05-01 23:07:00,206.999,207.01,206.971,206.993,50300000.0
2006-05-01 23:08:00,207.047,207.047,206.971,207.026,34400000.0
2006-05-01 23:09:00,207.004,207.029,206.975,207.021,56400000.0
2006-05-01 23:10:00,207.006,207.081,206.986,207.019,77200001.0
2006-05-01 23:11:00,206.989,207.017,206.983,206.983,103299999.0
2006-05-01 23:12:00,206.997,206.997,206.972,206.98,27999999.0
2006-05-01 23:13:00,206.974,207.031,206.961,206.985,59999999.0
2006-05-01 23:14:00,206.986,206.992,206.939,206.963,47200000.0
2006-05-01 23:15:00,207.042,207.042,206.94,206.943,55700001.0
2006-05-01 23:16:00,206.918,206.985,206.918,206.953,84599999.0
2006-05-01 23:17:00,206.966,206.966,206.935,206.935,36400000.0
2006-05-01 23:18:00,206.929,206.947,206.905,206.937,84000002.0
2006-05-01 23:19:00,206.974,206.981,206.927,206.927,53000000.0
2006-05-01 23:20:00,206.945,206.962,206.922,206.94,38800000.0
2006-05-01 23:21:00,206.965,206.98,206.932,206.979,82400001.0
2006-05-01 23:22:00,206.969,206.986,206.943,206.944,44600000.0
2006-05-01 23:23:00,206.928,207.022,206.928,206.995,39000000.0
2006-05-01 23:24:00,207.051,207.052,206.998,207.011,26900000.0
2006-05-01 23:25:00,206.987,207.031,206.951,206.988,57299999.0
2006-05-01 23:26:00,206.916,206.995,206.912,206.995,57200000.0
2006-05-01 23:27:00,206.984,207.006,206.935,206.956,53299999.0
2006-05-01 23:28:00,206.989,207.024,206.943,207.022,72100000.0
2006-05-01 23:29:00,207.012,207.013,206.956,206.96,17300000.0
2006-05-01 23:30:00,206.97,206.98,206.934,206.964,47000000.0
2006-05-01 23:31:00,206.962,207.021,206.946,207.021,53800000.0
2006-05-01 23:32:00,207.049,207.08,207.035,207.064,30100000.0
2006-05-01 23:33:00,207.065,207.067,207.04,207.04,30900000.0
2006-05-01 23:34:00,207.044,207.079,207.044,207.068,35500000.0
2006-05-01 23:35:00,207.079,207.129,207.079,207.112,44800000.0
2006-05-01 23:36:00,207.121,207.157,207.121,207.136,53900000.0
2006-05-01 23:37:00,207.124,207.151,207.124,207.145,35200000.0
2006-05-01 23:38:00,207.071,207.071,206.939,206.98,62500000.0
2006-05-01 23:39:00,206.989,207.017,206.989,207.017,28700000.0
2006-05-01 23:40:00,207.023,207.032,207.003,207.003,63100000.0
2006-05-01 23:41:00,207.005,207.005,206.975,206.986,24300000.0
2006-05-01 23:42:00,206.967,207.011,206.959,206.995,64100000.0
2006-05-01 23:43:00,206.99,207.0,206.985,207.0,28300000.0
2006-05-01 23:44:00,206.99,207.0,206.985,206.99,39600000.0
2006-05-01 23:45:00,206.995,206.995,206.985,206.985,69200001.0
2006-05-01 23:46:00,206.987,206.99,206.985,206.99,39800000.0
2006-05-01 23:47:00,206.995,207.0,206.99,206.99,12400000.0
2006-05-01 23:48:00,206.99,207.0,206.98,207.0,67800000.0
2006-05-01 23:49:00,206.995,206.995,206.977,206.995,80800001.0
2006-05-01 23:50:00,206.99,206.99,206.977,206.985,18800000.0
2006-05-01 23:51:00,206.987,206.995,206.98,206.995,12800000.0
2006-05-01 23:52:00,206.99,206.998,206.985,206.99,33400000.0
2006-05-01 23:53:00,206.995,207.0,206.98,206.98,96700000.0
2006-05-01 23:54:00,206.99,207.0,206.98,206.985,55100000.0
2006-05-01 23:55:00,206.99,207.0,206.985,206.99,20800000.0
2006-05-01 23:56:00,207.068,207.108,207.046,207.104,35100000.0
2006-05-01 23:57:00,207.1,207.123,207.072,207.119,60500001.0
2006-05-01 23:58:00,207.147,207.147,207.074,207.074,70600000.0
2006-05-01 23:59:00,207.151,207.178,207.115,207.122,66299999.0
2006-05-02 00:00:00,207.153,207.209,207.133,207.209,50300000.0
2006-05-02 00:01:00,207.183,207.221,207.172,207.172,29000000.0
2006-05-02 00:02:00,207.222,207.237,207.141,207.147,48100000.0
2006-05-02 00:03:00,207.141,207.21,207.141,207.21,61500000.0
2006-05-02 00:04:00,207.188,207.279,207.182,207.277,34900000.0
2006-05-02 00:05:00,207.203,207.253,207.191,207.224,44700000.0
2006-05-02 00:06:00,207.19,207.228,207.159,207.221,38600000.0
2006-05-02 00:07:00,207.148,207.232,207.148,207.232,28700000.0
2006-05-02 00:08:00,207.252,207.264,207.192,207.237,54700000.0
2006-05-02 00:09:00,207.22,207.221,207.15,207.163,60600000.0
2006-05-02 00:10:00,207.146,207.214,207.144,207.196,58500001.0
2006-05-02 00:11:00,207.206,207.236,207.177,207.208,39300000.0
2006-05-02 00:12:00,207.215,207.299,207.202,207.282,55900000.0
2006-05-02 00:13:00,207.275,207.345,207.268,207.33,68300000.0
2006-05-02 00:14:00,207.295,207.349,207.278,207.323,57400000.0
2006-05-02 00:15:00,207.328,207.379,207.313,207.364,64400000.0
2006-05-02 00:16:00,207.368,207.377,207.293,207.33,38900000.0
2006-05-02 00:17:00,207.273,207.315,207.256,207.281,26800000.0
2006-05-02 00:18:00,207.019,207.24,207.019,207.237,44300000.0
2006-05-02 00:19:00,207.254,207.259,207.236,207.252,56500000.0
2006-05-02 00:20:00,207.266,207.291,207.253,207.253,55000001.0
2006-05-02 00:21:00,207.239,207.259,207.229,207.253,42200000.0
2006-05-02 00:22:00,207.241,207.255,207.237,207.237,45599999.0
2006-05-02 00:23:00,207.243,207.263,207.219,207.263,18300000.0
2006-05-02 00:24:00,207.273,207.276,207.245,207.249,62100000.0
2006-05-02 00:25:00,207.263,207.263,207.214,207.214,66100000.0
2006-05-02 00:26:00,207.218,207.242,207.218,207.221,32100000.0
2006-05-02 00:27:00,207.235,207.297,207.235,207.269,65300000.0
2006-05-02 00:28:00,207.265,207.265,207.229,207.229,32100000.0
2006-05-02 00:29:00,207.212,207.226,207.206,207.225,41500000.0
2006-05-02 00:30:00,207.231,207.248,207.222,207.222,32400000.0
2006-05-02 00:31:00,207.215,207.261,207.215,207.261,23600000.0
2006-05-02 00:32:00,207.277,207.283,207.267,207.283,31800000.0
2006-05-02 00:33:00,207.279,207.297,207.27,207.29,41900001.0
2006-05-02 00:34:00,207.283,207.283,207.277,207.277,5100000.0
2006-05-02 00:35:00,207.241,207.255,207.221,207.245,36100000.0
2006-05-02 00:36:00,207.202,207.202,207.131,207.131,45100000.0
2006-05-02 00:37:00,207.112,207.112,207.051,207.079,36700000.0
2006-05-02 00:38:00,207.094,207.102,207.068,207.085,49199999.0
2006-05-02 00:39:00,207.109,207.142,207.104,207.13,13500000.0
2006-05-02 00:40:00,207.127,207.16,207.117,207.154,56499999.0
2006-05-02 00:41:00,207.165,207.17,207.159,207.17,43200000.0
2006-05-02 00:42:00,207.172,207.172,207.155,207.155,45600000.0
2006-05-02 00:43:00,207.171,207.187,207.165,207.18,29400001.0
2006-05-02 00:44:00,207.203,207.247,207.201,207.247,63000000.0
2006-05-02 00:45:00,207.265,207.265,207.205,207.205,22800000.0
2006-05-02 00:46:00,207.21,207.228,207.21,207.22,41500000.0
2006-05-02 00:47:00,207.236,207.269,207.235,207.266,36000000.0
2006-05-02 00:48:00,207.277,207.278,207.273,207.276,49700000.0
2006-05-02 00:49:00,207.278,207.3,207.278,207.282,20800000.0
2006-05-02 00:50:00,207.305,207.305,207.282,207.29,51900000.0
2006-05-02 00:51:00,207.29,207.296,207.263,207.271,38800000.0
2006-05-02 00:52:00,207.278,207.278,207.276,207.277,25100000.0
2006-05-02 00:53:00,207.285,207.299,207.261,207.262,36100000.0
2006-05-02 00:54:00,207.236,207.255,207.225,207.225,43000000.0
2006-05-02 00:55:00,207.216,207.227,207.207,207.227,31000000.0
2006-05-02 00:56:00,207.227,207.228,207.222,207.228,29300000.0
2006-05-02 00:57:00,207.239,207.255,207.232,207.255,81400000.0
2006-05-02 00:58:00,207.225,207.225,207.179,207.182,27100000.0
2006-05-02 00:59:00,207.179,207.189,207.16,207.16,67200001.0
2006-05-02 01:00:00,207.167,207.171,207.164,207.171,11500000.0
2006-05-02 01:01:00,207.165,207.167,207.16,207.165,53900000.0
2006-05-02 01:02:00,207.179,207.218,207.179,207.215,81800000.0
2006-05-02 01:03:00,207.201,207.233,207.201,207.233,10100000.0
2006-05-02 01:04:00,207.228,207.248,207.228,207.234,67900000.0
2006-05-02 01:05:00,207.243,207.251,207.243,207.251,45500001.0
2006-05-02 01:06:00,207.25,207.261,207.244,207.245,34000000.0
2006-05-02 01:07:00,207.261,207.272,207.243,207.243,35800000.0
2006-05-02 01:08:00,207.251,207.275,207.251,207.265,35100000.0
2006-05-02 01:09:00,207.278,207.302,207.278,207.28,49099999.0
2006-05-02 01:10:00,207.297,207.344,207.297,207.344,39200000.0
2006-05-02 01:11:00,207.361,207.368,207.338,207.355,69399999.0
2006-05-02 01:12:00,207.36,207.36,207.336,207.336,82800000.0
2006-05-02 01:13:00,207.351,207.381,207.351,207.381,19100000.0
2006-05-02 01:14:00,207.343,207.354,207.326,207.326,50600000.0
2006-05-02 01:15:00,207.335,207.335,207.293,207.295,58000000.0
2006-05-02 01:16:00,207.304,207.331,207.304,207.326,50500000.0
2006-05-02 01:17:00,207.32,207.32,207.297,207.303,50700000.0
2006-05-02 01:18:00,207.309,207.339,207.309,207.338,52999999.0
2006-05-02 01:19:00,207.344,207.373,207.344,207.37,39200000.0
2006-05-02 01:20:00,207.382,207.382,207.36,207.36,54100000.0
2006-05-02 01:21:00,207.361,207.361,207.34,207.356,38000000.0
2006-05-02 01:22:00,207.369,207.381,207.367,207.378,57500000.0
2006-05-02 01:23:00,207.368,207.404,207.367,207.382,49200000.0
2006-05-02 01:24:00,207.389,207.412,207.388,207.407,40400000.0
2006-05-02 01:25:00,207.393,207.393,207.38,207.38,53300000.0
2006-05-02 01:26:00,207.369,207.384,207.363,207.363,61800000.0
2006-05-02 01:27:00,207.358,207.365,207.347,207.347,18400000.0
2006-05-02 01:28:00,207.344,207.347,207.342,207.345,29100000.0
2006-05-02 01:29:00,207.333,207.333,207.288,207.296,53399999.0
2006-05-02 01:30:00,207.286,207.286,207.259,207.26,29900000.0
2006-05-02 01:31:00,207.253,207.27,207.253,207.268,64999999.0
2006-05-02 01:32:00,207.302,207.337,207.302,207.309,29700000.0
2006-05-02 01:33:00,207.297,207.302,207.258,207.263,77000000.0
2006-05-02 01:34:00,207.268,207.271,207.256,207.271,37500000.0
2006-05-02 01:35:00,207.286,207.306,207.286,207.298,40000000.0
2006-05-02 01:36:00,207.289,207.311,207.289,207.293,43000000.0
2006-05-02 01:37:00,207.301,207.301,207.263,207.263,53899999.0
2006-05-02 01:38:00,207.249,207.261,207.232,207.236,78599999.0
2006-05-02 01:39:00,207.24,207.263,207.228,207.228,51700000.0
2006-05-02 01:40:00,207.221,207.257,207.208,207.235,60400000.0
2006-05-02 01:41:00,207.238,207.276,207.238,207.268,17900000.0
2006-05-02 01:42:00,207.273,207.294,207.251,207.281,69499999.0
2006-05-02 01:43:00,207.267,207.28,207.254,207.271,56800001.0
2006-05-02 01:44:00,207.287,207.323,207.287,207.31,26400000.0
2006-05-02 01:45:00,207.301,207.314,207.297,207.312,47800000.0
2006-05-02 01:46:00,207.301,207.301,207.245,207.266,45700000.0
2006-05-02 01:47:00,207.253,207.269,207.247,207.247,35600000.0
2006-05-02 01:48:00,207.245,207.258,207.241,207.245,69400000.0
2006-05-02 01:49:00,207.25,207.28,207.222,207.275,29900000.0
2006-05-02 01:50:00,207.27,207.27,207.214,207.242,79999999.0
2006-05-02 01:51:00,207.224,207.247,207.221,207.247,41999999.0
2006-05-02 01:52:00,207.242,207.253,207.242,207.253,33900000.0
2006-05-02 01:53:00,207.239,207.256,207.239,207.256,45400000.0
2006-05-02 01:54:00,207.26,207.26,207.234,207.248,62000000.0
2006-05-02 01:55:00,207.245,207.26,207.234,207.234,71899999.0
2006-05-02 01:56:00,207.227,207.238,207.222,207.238,23100000.0
2006-05-02 01:57:00,207.261,207.261,207.232,207.241,29000000.0
2006-05-02 01:58:00,207.246,207.268,207.246,207.256,44400001.0
2006-05-02 01:59:00,207.251,207.263,207.24,207.24,27300000.0
2006-05-02 02:00:00,207.226,207.23,207.18,207.18,52499999.0
2006-05-02 02:01:00,207.182,207.202,207.182,207.185,44700001.0
2006-05-02 02:02:00,207.208,207.213,207.186,207.203,10600000.0
2006-05-02 02:03:00,207.217,207.238,207.217,207.226,33800000.0
2006-05-02 02:04:00,207.233,207.233,207.187,207.199,45000000.0
2006-05-02 02:05:00,207.21,207.23,207.205,207.23,41299999.0
2006-05-02 02:06:00,207.248,207.268,207.248,207.262,39800000.0
2006-05-02 02:07:00,207.284,207.29,207.275,207.283,83599999.0
2006-05-02 02:08:00,207.286,207.328,207.281,207.307,91300001.0
2006-05-02 02:09:00,207.306,207.306,207.293,207.295,24000000.0
2006-05-02 02:10:00,207.312,207.351,207.312,207.351,40700000.0
2006-05-02 02:11:00,207.343,207.343,207.32,207.32,109200002.0
2006-05-02 02:12:00,207.303,207.327,207.289,207.327,60400001.0
2006-05-02 02:13:00,207.331,207.356,207.331,207.339,31600000.0
2006-05-02 02:14:00,207.333,207.336,207.311,207.333,42200000.0
2006-05-02 02:15:00,207.34,207.354,207.331,207.354,82700000.0
2006-05-02 02:16:00,207.358,207.365,207.338,207.338,60800000.0
2006-05-02 02:17:00,207.331,207.331,207.299,207.322,54400000.0
2006-05-02 02:18:00,207.318,207.352,207.318,207.352,34600000.0
2006-05-02 02:19:00,207.356,207.368,207.346,207.354,40200000.0
2006-05-02 02:20:00,207.376,207.396,207.374,207.379,51900001.0
2006-05-02 02:21:00,207.386,207.427,207.368,207.427,46000000.0
2006-05-02 02:22:00,207.443,207.463,207.435,207.435,66299999.0
2006-05-02 02:23:00,207.441,207.446,207.428,207.436,55600001.0
2006-05-02 02:24:00,207.437,207.437,207.419,207.425,32900000.0
2006-05-02 02:25:00,207.43,207.435,207.412,207.43,39200000.0
2006-05-02 02:26:00,207.437,207.437,207.382,207.382,87500000.0
2006-05-02 02:27:00,207.383,207.438,207.383,207.424,31600000.0
2006-05-02 02:28:00,207.415,207.43,207.392,207.392,37700000.0
2006-05-02 02:29:00,207.4,207.411,207.389,207.39,43900000.0
2006-05-02 02:30:00,207.383,207.402,207.362,207.362,90100000.0
2006-05-02 02:31:00,207.387,207.39,207.365,207.366,51800000.0
2006-05-02 02:32:00,207.351,207.351,207.323,207.323,51000001.0
2006-05-02 02:33:00,207.327,207.333,207.317,207.318,42800000.0
2006-05-02 02:34:00,207.303,207.31,207.253,207.263,54100000.0
2006-05-02 02:35:00,207.255,207.289,207.255,207.289,76700000.0
2006-05-02 02:36:00,207.284,207.284,207.241,207.275,40800000.0
2006-05-02 02:37:00,207.284,207.31,207.277,207.31,69000001.0
2006-05-02 02:38:00,207.293,207.331,207.293,207.325,35800000.0
2006-05-02 02:39:00,207.333,207.337,207.315,207.337,78600000.0
2006-05-02 02:40:00,207.337,207.337,207.316,207.316,48000000.0
2006-05-02 02:41:00,207.336,207.336,207.303,207.303,52900000.0
2006-05-02 02:42:00,207.285,207.325,207.278,207.306,46400000.0
2006-05-02 02:43:00,207.322,207.333,207.306,207.318,40400000.0
2006-05-02 02:44:00,207.301,207.31,207.275,207.294,32200000.0
2006-05-02 02:45:00,207.285,207.312,207.285,207.304,60100000.0
2006-05-02 02:46:00,207.297,207.321,207.297,207.321,62200000.0
2006-05-02 02:47:00,207.324,207.347,207.322,207.347,11100000.0
2006-05-02 02:48:00,207.352,207.355,207.326,207.326,55100000.0
2006-05-02 02:49:00,207.342,207.381,207.338,207.371,44800000.0
2006-05-02 02:50:00,207.371,207.382,207.365,207.38,75200001.0
2006-05-02 02:51:00,207.397,207.397,207.362,207.362,35000000.0
2006-05-02 02:52:00,207.34,207.364,207.34,207.357,46800000.0
2006-05-02 02:53:00,207.346,207.374,207.344,207.364,72699999.0
2006-05-02 02:54:00,207.357,207.379,207.307,207.322,58600000.0
2006-05-02 02:55:00,207.291,207.295,207.262,207.28,86900000.0
2006-05-02 02:56:00,207.234,207.249,207.208,207.219,75300000.0
2006-05-02 02:57:00,207.229,207.259,207.228,207.251,34000000.0
2006-05-02 02:58:00,207.277,207.307,207.277,207.307,48500001.0
2006-05-02 02:59:00,207.305,207.328,207.305,207.323,60500000.0
2006-05-02 03:00:00,207.308,207.308,207.291,207.295,41200000.0
2006-05-02 03:01:00,207.279,207.279,207.217,207.217,32200000.0
2006-05-02 03:02:00,207.216,207.219,207.169,207.169,72900001.0
2006-05-02 03:03:00,207.19,207.218,207.19,207.201,27100000.0
2006-05-02 03:04:00,207.186,207.205,207.168,207.199,91899999.0
2006-05-02 03:05:00,207.206,207.219,207.182,207.182,31200000.0
2006-05-02 03:06:00,207.188,207.201,207.168,207.201,60300001.0
2006-05-02 03:07:00,207.183,207.183,207.169,207.171,43300000.0
2006-05-02 03:08:00,207.191,207.208,207.191,207.198,63899999.0
2006-05-02 03:09:00,207.205,207.261,207.205,207.232,36300000.0
2006-05-02 03:10:00,207.219,207.247,207.217,207.219,29700000.0
2006-05-02 03:11:00,207.225,207.243,207.214,207.218,49999999.0
2006-05-02 03:12:00,207.215,207.215,207.178,207.195,17900000.0
2006-05-02 03:13:00,207.194,207.195,207.174,207.18,32900000.0
2006-05-02 03:14:00,207.162,207.162,207.147,207.147,41200001.0
2006-05-02 03:15:00,207.162,207.166,207.137,207.145,64100000.0
2006-05-02 03:16:00,207.119,207.122,207.115,207.12,18700000.0
2006-05-02 03:17:00,207.112,207.132,207.104,207.113,75500000.0
2006-05-02 03:18:00,207.117,207.117,207.056,207.068,30800000.0
2006-05-02 03:19:00,207.093,207.14,207.093,207.14,24700000.0
2006-05-02 03:20:00,207.143,207.187,207.143,207.169,54100000.0
2006-05-02 03:21:00,207.185,207.191,207.163,207.19,57600000.0
2006-05-02 03:22:00,207.207,207.21,207.193,207.196,68700001.0
2006-05-02 03:23:00,207.211,207.211,207.188,207.204,55700000.0
2006-05-02 03:24:00,207.229,207.235,207.206,207.232,73200000.0
2006-05-02 03:25:00,207.223,207.234,207.207,207.229,92300001.0
2006-05-02 03:26:00,207.227,207.239,207.226,207.229,21100000.0
2006-05-02 03:27:00,207.217,207.218,207.195,207.195,49400000.0
2006-05-02 03:28:00,207.192,207.197,207.176,207.197,36800000.0
2006-05-02 03:29:00,207.2,207.2,207.16,207.16,39900000.0
2006-05-02 03:30:00,207.156,207.178,207.118,207.118,50099999.0
2006-05-02 03:31:00,207.143,207.163,207.143,207.162,51600000.0
2006-05-02 03:32:00,207.163,207.163,207.151,207.151,36400000.0
2006-05-02 03:33:00,207.143,207.143,207.121,207.14,29900000.0
2006-05-02 03:34:00,207.13,207.181,207.13,207.181,93500000.0
2006-05-02 03:35:00,207.177,207.192,207.177,207.184,66300000.0
2006-05-02 03:36:00,207.19,207.202,207.185,207.185,63900000.0
2006-05-02 03:37:00,207.199,207.203,207.192,207.203,50900001.0
2006-05-02 03:38:00,207.209,207.211,207.189,207.211,23300000.0
2006-05-02 03:39:00,207.205,207.236,207.204,207.236,48800000.0
2006-05-02 03:40:00,207.218,207.227,207.212,207.226,19500000.0
2006-05-02 03:41:00,207.221,207.229,207.21,207.227,92200000.0
2006-05-02 03:42:00,207.224,207.238,207.212,207.215,48600000.0
2006-05-02 03:43:00,207.225,207.253,207.225,207.253,60800000.0
2006-05-02 03:44:00,207.256,207.269,207.248,207.267,47700000.0
2006-05-02 03:45:00,207.278,207.292,207.271,207.282,47799999.0
2006-05-02 03:46:00,207.281,207.32,207.281,207.305,32300000.0
2006-05-02 03:47:00,207.317,207.318,207.288,207.298,55700000.0
2006-05-02 03:48:00,207.29,207.308,207.29,207.308,37900000.0
2006-05-02 03:49:00,207.313,207.342,207.313,207.316,46000000.0
2006-05-02 03:50:00,207.304,207.346,207.304,207.341,65000000.0
2006-05-02 03:51:00,207.333,207.333,207.295,207.295,77100000.0
2006-05-02 03:52:00,207.296,207.305,207.281,207.296,60000002.0
2006-05-02 03:53:00,207.3,207.312,207.3,207.312,38200000.0
2006-05-02 03:54:00,207.317,207.323,207.314,207.323,35100000.0
2006-05-02 03:55:00,207.323,207.323,207.291,207.3,45800000.0
2006-05-02 03:56:00,207.29,207.311,207.287,207.3,64400001.0
2006-05-02 03:57:00,207.299,207.329,207.299,207.319,66700001.0
2006-05-02 03:58:00,207.323,207.334,207.319,207.327,81700000.0
2006-05-02 03:59:00,207.321,207.334,207.312,207.312,49800000.0
2006-05-02 04:00:00,207.303,207.303,207.295,207.3,30300000.0
2006-05-02 04:01:00,207.296,207.298,207.285,207.285,51100000.0
2006-05-02 04:02:00,207.277,207.277,207.252,207.258,36100000.0
2006-05-02 04:03:00,207.264,207.276,207.262,207.27,9900000.0
2006-05-02 04:04:00,207.268,207.268,207.254,207.262,51000000.0
2006-05-02 04:05:00,207.27,207.287,207.265,207.287,85800000.0
2006-05-02 04:06:00,207.289,207.289,207.266,207.276,53300000.0
2006-05-02 04:07:00,207.285,207.285,207.268,207.268,14000000.0
2006-05-02 04:08:00,207.288,207.3,207.271,207.298,100400001.0
2006-05-02 04:09:00,207.283,207.286,207.265,207.265,78799999.0
2006-05-02 04:10:00,207.27,207.27,207.244,207.252,47100000.0
2006-05-02 04:11:00,207.258,207.264,207.248,207.258,55400000.0
2006-05-02 04:12:00,207.24,207.265,207.24,207.25,55300000.0
2006-05-02 04:13:00,207.251,207.259,207.251,207.259,39900000.0
2006-05-02 04:14:00,207.247,207.251,207.227,207.238,58599999.0
2006-05-02 04:15:00,207.23,207.23,207.195,207.211,61000000.0
2006-05-02 04:16:00,207.193,207.215,207.193,207.2,19700000.0
2006-05-02 04:17:00,207.198,207.198,207.18,207.186,46300000.0
2006-05-02 04:18:00,207.171,207.171,207.148,207.165,50900000.0
2006-05-02 04:19:00,207.162,207.173,207.15,207.173,67000000.0
2006-05-02 04:20:00,207.163,207.163,207.149,207.152,54400001.0
2006-05-02 04:21:00,207.163,207.182,207.163,207.18,41000000.0
2006-05-02 04:22:00,207.18,207.195,207.18,207.185,63200001.0
2006-05-02 04:23:00,207.177,207.197,207.177,207.197,48900000.0
2006-05-02 04:24:00,207.201,207.234,207.195,207.234,68600000.0
2006-05-02 04:25:00,207.236,207.259,207.236,207.249,61900002.0
2006-05-02 04:26:00,207.258,207.27,207.252,207.268,74400000.0
2006-05-02 04:27:00,207.257,207.285,207.253,207.273,79700001.0
2006-05-02 04:28:00,207.269,207.285,207.257,207.272,66700001.0
2006-05-02 04:29:00,207.27,207.272,207.262,207.262,39799999.0
2006-05-02 04:30:00,207.267,207.268,207.253,207.259,36800000.0
2006-05-02 04:31:00,207.269,207.274,207.262,207.27,33000001.0
2006-05-02 04:32:00,207.263,207.272,207.249,207.27,29500000.0
2006-05-02 04:33:00,207.261,207.261,207.254,207.261,32300000.0
2006-05-02 04:34:00,207.252,207.266,207.245,207.252,69300002.0
2006-05-02 04:35:00,207.262,207.262,207.232,207.238,36200000.0
2006-05-02 04:36:00,207.224,207.247,207.224,207.247,44800000.0
2006-05-02 04:37:00,207.245,207.245,207.217,207.227,59600000.0
2006-05-02 04:38:00,207.231,207.231,207.2,207.22,29200000.0
2006-05-02 04:39:00,207.225,207.23,207.215,207.23,39000000.0
2006-05-02 04:40:00,207.227,207.227,207.209,207.209,67800000.0
2006-05-02 04:41:00,207.207,207.209,207.196,207.199,29800000.0
2006-05-02 04:42:00,207.188,207.192,207.167,207.167,63100000.0
2006-05-02 04:43:00,207.185,207.211,207.185,207.202,36400000.0
2006-05-02 04:44:00,207.214,207.214,207.181,207.205,71600000.0
2006-05-02 04:45:00,207.2,207.217,207.2,207.204,52700000.0
2006-05-02 04:46:00,207.202,207.211,207.202,207.205,22100000.0
2006-05-02 04:47:00,207.217,207.219,207.211,207.219,43499999.0
2006-05-02 04:48:00,207.226,207.229,207.205,207.205,48800000.0
2006-05-02 04:49:00,207.203,207.235,207.203,207.23,40600001.0
2006-05-02 04:50:00,207.248,207.272,207.248,207.272,40100000.0
2006-05-02 04:51:00,207.277,207.277,207.263,207.271,44500000.0
2006-05-02 04:52:00,207.258,207.261,207.238,207.242,50800000.0
2006-05-02 04:53:00,207.255,207.271,207.243,207.248,41000000.0
2006-05-02 04:54:00,207.248,207.26,207.234,207.257,66800001.0
2006-05-02 04:55:00,207.255,207.266,207.254,207.254,39100000.0
2006-05-02 04:56:00,207.271,207.3,207.271,207.283,42200000.0
2006-05-02 04:57:00,207.282,207.296,207.277,207.288,41000000.0
2006-05-02 04:58:00,207.274,207.283,207.264,207.269,72000000.0
2006-05-02 04:59:00,207.274,207.28,207.268,207.269,15500000.0
2006-05-02 05:00:00,207.28,207.287,207.268,207.276,78500000.0
2006-05-02 05:01:00,207.272,207.29,207.266,207.29,69300001.0
2006-05-02 05:02:00,207.29,207.291,207.268,207.272,62499998.0
2006-05-02 05:03:00,207.272,207.275,207.269,207.275,28200000.0
2006-05-02 05:04:00,207.275,207.276,207.27,207.27,25200000.0
2006-05-02 05:05:00,207.276,207.284,207.274,207.28,73600001.0
2006-05-02 05:06:00,207.272,207.285,207.261,207.261,55100000.0
2006-05-02 05:07:00,207.272,207.28,207.268,207.273,25800000.0
2006-05-02 05:08:00,207.264,207.322,207.264,207.305,46400000.0
2006-05-02 05:09:00,207.312,207.325,207.311,207.325,63300001.0
2006-05-02 05:10:00,207.323,207.334,207.298,207.325,83900000.0
2006-05-02 05:11:00,207.326,207.328,207.302,207.328,44200000.0
2006-05-02 05:12:00,207.321,207.333,207.32,207.333,44300000.0
2006-05-02 05:13:00,207.325,207.341,207.319,207.319,49500000.0
2006-05-02 05:14:00,207.322,207.335,207.316,207.324,34000000.0
2006-05-02 05:15:00,207.32,207.329,207.319,207.32,37900000.0
2006-05-02 05:16:00,207.313,207.313,207.282,207.303,27700000.0
2006-05-02 05:17:00,207.283,207.283,207.261,207.27,52700000.0
2006-05-02 05:18:00,207.263,207.263,207.208,207.216,53899999.0
2006-05-02 05:19:00,207.224,207.23,207.21,207.222,60400000.0
2006-05-02 05:20:00,207.237,207.237,207.224,207.23,15100000.0
2006-05-02 05:21:00,207.239,207.252,207.229,207.229,46300000.0
2006-05-02 05:22:00,207.24,207.257,207.237,207.239,78800000.0
2006-05-02 05:23:00,207.248,207.273,207.247,207.26,76899999.0
2006-05-02 05:24:00,207.262,207.262,207.238,207.241,55700000.0
2006-05-02 05:25:00,207.245,207.248,207.235,207.248,70900000.0
2006-05-02 05:26:00,207.246,207.264,207.245,207.245,25800000.0
2006-05-02 05:27:00,207.25,207.26,207.243,207.25,54600000.0
2006-05-02 05:28:00,207.256,207.258,207.247,207.25,69400001.0
2006-05-02 05:29:00,207.239,207.249,207.239,207.247,56500000.0
2006-05-02 05:30:00,207.261,207.261,207.235,207.247,52800000.0
2006-05-02 05:31:00,207.239,207.239,207.211,207.217,27900000.0
2006-05-02 05:32:00,207.244,207.244,207.228,207.228,52300000.0
2006-05-02 05:33:00,207.223,207.253,207.22,207.24,38000000.0
2006-05-02 05:34:00,207.237,207.238,207.225,207.238,48100001.0
2006-05-02 05:35:00,207.242,207.242,207.222,207.23,53100001.0
2006-05-02 05:36:00,207.225,207.245,207.225,207.232,53299999.0
2006-05-02 05:37:00,207.237,207.246,207.22,207.223,49000000.0
2006-05-02 05:38:00,207.22,207.238,207.22,207.235,105400001.0
2006-05-02 05:39:00,207.232,207.248,207.232,207.245,28800000.0
2006-05-02 05:40:00,207.247,207.257,207.238,207.257,24100000.0
2006-05-02 05:41:00,207.228,207.25,207.228,207.238,73500001.0
2006-05-02 05:42:00,207.233,207.236,207.215,207.23,60600000.0
2006-05-02 05:43:00,207.223,207.233,207.218,207.233,73100001.0
2006-05-02 05:44:00,207.239,207.239,207.207,207.221,26700000.0
2006-05-02 05:45:00,207.228,207.232,207.216,207.226,62700001.0
2006-05-02 05:46:00,207.22,207.242,207.22,207.222,28600000.0
2006-05-02 05:47:00,207.222,207.223,207.203,207.203,26300000.0
2006-05-02 05:48:00,207.207,207.214,207.197,207.212,66699999.0
2006-05-02 05:49:00,207.209,207.22,207.206,207.219,37700000.0
2006-05-02 05:50:00,207.203,207.22,207.198,207.22,40800000.0
2006-05-02 05:51:00,207.218,207.221,207.194,207.194,33500000.0
2006-05-02 05:52:00,207.223,207.237,207.21,207.237,106500001.0
2006-05-02 05:53:00,207.23,207.24,207.23,207.24,30800000.0
2006-05-02 05:54:00,207.245,207.255,207.241,207.242,56200000.0
2006-05-02 05:55:00,207.238,207.264,207.238,207.242,61900000.0
2006-05-02 05:56:00,207.241,207.249,207.216,207.23,58400000.0
2006-05-02 05:57:00,207.249,207.249,207.22,207.224,36900000.0
2006-05-02 05:58:00,207.221,207.238,207.221,207.232,46000000.0
2006-05-02 05:59:00,207.225,207.226,207.205,207.218,75600000.0
2006-05-02 06:00:00,207.228,207.243,207.205,207.225,60500001.0
2006-05-02 06:01:00,207.237,207.237,207.219,207.228,57700000.0
2006-05-02 06:02:00,207.229,207.248,207.222,207.24,41900000.0
2006-05-02 06:03:00,207.224,207.241,207.224,207.225,34600000.0
2006-05-02 06:04:00,207.221,207.243,207.217,207.243,114000001.0
2006-05-02 06:05:00,207.248,207.251,207.238,207.248,41099999.0
2006-05-02 06:06:00,207.24,207.252,207.224,207.244,57400000.0
2006-05-02 06:07:00,207.25,207.27,207.248,207.27,27200000.0
2006-05-02 06:08:00,207.268,207.271,207.259,207.271,48000000.0
2006-05-02 06:09:00,207.265,207.28,207.265,207.267,25800000.0
2006-05-02 06:10:00,207.267,207.274,207.257,207.265,34000000.0
2006-05-02 06:11:00,207.271,207.283,207.267,207.282,54599999.0
2006-05-02 06:12:00,207.285,207.293,207.285,207.293,10700000.0
2006-05-02 06:13:00,207.277,207.307,207.277,207.299,28200000.0
2006-05-02 06:14:00,207.288,207.291,207.27,207.288,64300000.0
2006-05-02 06:15:00,207.296,207.312,207.296,207.31,64799999.0
2006-05-02 06:16:00,207.314,207.326,207.314,207.326,25500000.0
2006-05-02 06:17:00,207.342,207.359,207.336,207.336,56700000.0
2006-05-02 06:18:00,207.321,207.332,207.321,207.324,38500000.0
2006-05-02 06:19:00,207.335,207.335,207.296,207.296,33800000.0
2006-05-02 06:20:00,207.305,207.308,207.294,207.308,70300000.0
2006-05-02 06:21:00,207.31,207.326,207.31,207.322,36500000.0
2006-05-02 06:22:00,207.334,207.361,207.334,207.336,22500000.0
2006-05-02 06:23:00,207.366,207.369,207.359,207.369,56700001.0
2006-05-02 06:24:00,207.36,207.382,207.354,207.354,34500000.0
2006-05-02 06:25:00,207.352,207.365,207.352,207.357,10800000.0
2006-05-02 06:26:00,207.355,207.375,207.35,207.375,44000000.0
2006-05-02 06:27:00,207.353,207.368,207.351,207.358,37600000.0
2006-05-02 06:28:00,207.35,207.364,207.347,207.364,43700000.0
2006-05-02 06:29:00,207.378,207.396,207.377,207.38,64600001.0
2006-05-02 06:30:00,207.366,207.381,207.36,207.375,35000000.0
2006-05-02 06:31:00,207.378,207.391,207.364,207.391,51800000.0
2006-05-02 06:32:00,207.373,207.377,207.358,207.358,13500000.0
2006-05-02 06:33:00,207.361,207.367,207.341,207.361,30600000.0
2006-05-02 06:34:00,207.346,207.352,207.326,207.343,52900001.0
2006-05-02 06:35:00,207.321,207.341,207.318,207.325,34000000.0
2006-05-02 06:36:00,207.326,207.342,207.316,207.331,35500000.0
2006-05-02 06:37:00,207.328,207.331,207.296,207.296,31900000.0
2006-05-02 06:38:00,207.289,207.289,207.265,207.281,41900000.0
2006-05-02 06:39:00,207.28,207.286,207.271,207.274,63100001.0
2006-05-02 06:40:00,207.266,207.287,207.266,207.283,63800000.0
2006-05-02 06:41:00,207.282,207.312,207.276,207.298,47900000.0
2006-05-02 06:42:00,207.295,207.31,207.295,207.306,56600000.0
2006-05-02 06:43:00,207.311,207.339,207.311,207.336,30700000.0
2006-05-02 06:44:00,207.34,207.365,207.336,207.365,40100000.0
2006-05-02 06:45:00,207.359,207.369,207.342,207.369,52300000.0
2006-05-02 06:46:00,207.368,207.399,207.368,207.384,72699999.0
2006-05-02 06:47:00,207.388,207.411,207.388,207.411,15700000.0
2006-05-02 06:48:00,207.413,207.413,207.353,207.36,39200000.0
2006-05-02 06:49:00,207.331,207.37,207.331,207.366,56499999.0
2006-05-02 06:50:00,207.369,207.381,207.351,207.366,57800000.0
2006-05-02 06:51:00,207.394,207.427,207.387,207.396,91899999.0
2006-05-02 06:52:00,207.384,207.394,207.372,207.373,47800000.0
2006-05-02 06:53:00,207.371,207.38,207.356,207.38,33600000.0
2006-05-02 06:54:00,207.349,207.36,207.349,207.36,22800000.0
2006-05-02 06:55:00,207.36,207.372,207.356,207.36,48600000.0
2006-05-02 06:56:00,207.371,207.371,207.359,207.367,46000000.0
2006-05-02 06:57:00,207.373,207.373,207.358,207.368,23500000.0
2006-05-02 06:58:00,207.346,207.359,207.346,207.359,47799999.0
2006-05-02 06:59:00,207.358,207.375,207.355,207.365,47700000.0
2006-05-02 07:00:00,207.356,207.363,207.346,207.349,31400000.0
2006-05-02 07:01:00,207.359,207.382,207.347,207.382,110600001.0
2006-05-02 07:02:00,207.372,207.379,207.328,207.346,42300000.0
2006-05-02 07:03:00,207.341,207.35,207.332,207.35,41700000.0
2006-05-02 07:04:00,207.342,207.35,207.323,207.34,56399999.0
2006-05-02 07:05:00,207.341,207.341,207.296,207.318,46100001.0
2006-05-02 07:06:00,207.313,207.324,207.297,207.297,71800000.0
2006-05-02 07:07:00,207.31,207.311,207.291,207.291,52100000.0
2006-05-02 07:08:00,207.313,207.313,207.293,207.299,19200000.0
2006-05-02 07:09:00,207.314,207.314,207.293,207.293,37199999.0
2006-05-02 07:10:00,207.308,207.335,207.308,207.317,67200000.0
2006-05-02 07:11:00,207.313,207.337,207.313,207.33,83000001.0
2006-05-02 07:12:00,207.328,207.328,207.3,207.321,53100000.0
2006-05-02 07:13:00,207.304,207.328,207.304,207.326,59600000.0
2006-05-02 07:14:00,207.317,207.33,207.307,207.323,35100000.0
2006-05-02 07:15:00,207.33,207.352,207.33,207.352,37100001.0
2006-05-02 07:16:00,207.377,207.381,207.363,207.371,24000000.0
2006-05-02 07:17:00,207.37,207.377,207.365,207.365,28500000.0
2006-05-02 07:18:00,207.356,207.384,207.352,207.354,41200000.0
2006-05-02 07:19:00,207.367,207.371,207.357,207.366,76199999.0
2006-05-02 07:20:00,207.356,207.36,207.342,207.35,60600000.0
2006-05-02 07:21:00,207.342,207.344,207.333,207.335,32200000.0
2006-05-02 07:22:00,207.334,207.344,207.333,207.337,46900001.0
2006-05-02 07:23:00,207.342,207.351,207.336,207.336,71600001.0
2006-05-02 07:24:00,207.344,207.347,207.339,207.343,28200000.0
2006-05-02 07:25:00,207.333,207.345,207.325,207.34,58500000.0
2006-05-02 07:26:00,207.34,207.34,207.312,207.33,30100000.0
2006-05-02 07:27:00,207.33,207.362,207.33,207.362,58600000.0
2006-05-02 07:28:00,207.378,207.395,207.367,207.37,64400000.0
2006-05-02 07:29:00,207.385,207.393,207.373,207.393,94900000.0
2006-05-02 07:30:00,207.393,207.4,207.385,207.395,33300000.0
2006-05-02 07:31:00,207.408,207.422,207.404,207.422,39600000.0
2006-05-02 07:32:00,207.424,207.43,207.408,207.43,31900000.0
2006-05-02 07:33:00,207.404,207.424,207.396,207.405,20200000.0
2006-05-02 07:34:00,207.402,207.409,207.396,207.402,60500000.0
2006-05-02 07:35:00,207.412,207.412,207.389,207.402,28000000.0
2006-05-02 07:36:00,207.403,207.403,207.367,207.373,33400000.0
2006-05-02 07:37:00,207.37,207.393,207.37,207.393,77299999.0
2006-05-02 07:38:00,207.391,207.417,207.391,207.417,58300000.0
2006-05-02 07:39:00,207.415,207.419,207.403,207.404,68999999.0
2006-05-02 07:40:00,207.415,207.422,207.409,207.409,34000000.0
2006-05-02 07:41:00,207.411,207.415,207.41,207.414,34600000.0
2006-05-02 07:42:00,207.416,207.416,207.403,207.403,60000001.0
2006-05-02 07:43:00,207.404,207.404,207.382,207.398,45800001.0
2006-05-02 07:44:00,207.396,207.396,207.367,207.367,25400000.0
2006-05-02 07:45:00,207.369,207.386,207.362,207.366,69300000.0
2006-05-02 07:46:00,207.366,207.382,207.366,207.379,42800000.0
2006-05-02 07:47:00,207.391,207.407,207.38,207.395,73000000.0
2006-05-02 07:48:00,207.39,207.408,207.39,207.4,52900000.0
2006-05-02 07:49:00,207.388,207.406,207.378,207.403,39100000.0
2006-05-02 07:50:00,207.394,207.398,207.376,207.39,41800000.0
2006-05-02 07:51:00,207.412,207.415,207.394,207.41,71500000.0
2006-05-02 07:52:00,207.388,207.411,207.383,207.383,88400001.0
2006-05-02 07:53:00,207.373,207.373,207.351,207.365,64100000.0
2006-05-02 07:54:00,207.356,207.377,207.347,207.366,46500000.0
2006-05-02 07:55:00,207.341,207.378,207.339,207.34,61900000.0
2006-05-02 07:56:00,207.344,207.36,207.344,207.357,46500000.0
2006-05-02 07:57:00,207.361,207.361,207.332,207.337,89600001.0
2006-05-02 07:58:00,207.336,207.35,207.336,207.345,72699999.0
2006-05-02 07:59:00,207.332,207.332,207.3,207.308,35600000.0
2006-05-02 08:00:00,207.31,207.327,207.31,207.327,51200000.0
2006-05-02 08:01:00,207.335,207.342,207.311,207.327,32700000.0
2006-05-02 08:02:00,207.333,207.335,207.313,207.335,58500000.0
2006-05-02 08:03:00,207.336,207.336,207.323,207.335,44900000.0
2006-05-02 08:04:00,207.331,207.354,207.331,207.341,33200000.0
2006-05-02 08:05:00,207.339,207.348,207.332,207.333,85300000.0
2006-05-02 08:06:00,207.333,207.333,207.313,207.327,28500000.0
2006-05-02 08:07:00,207.307,207.322,207.3,207.3,46300000.0
2006-05-02 08:08:00,207.312,207.312,207.293,207.293,36500000.0
2006-05-02 08:09:00,207.305,207.311,207.288,207.295,19300000.0
2006-05-02 08:10:00,207.299,207.339,207.291,207.339,69300000.0
2006-05-02 08:11:00,207.346,207.358,207.332,207.344,28100000.0
2006-05-02 08:12:00,207.349,207.359,207.329,207.336,56100001.0
2006-05-02 08:13:00,207.333,207.333,207.311,207.317,39700000.0
2006-05-02 08:14:00,207.32,207.32,207.304,207.316,77500000.0
2006-05-02 08:15:00,207.326,207.337,207.31,207.313,50000000.0
2006-05-02 08:16:00,207.318,207.352,207.301,207.352,31600001.0
2006-05-02 08:17:00,207.357,207.362,207.333,207.359,75700001.0
2006-05-02 08:18:00,207.355,207.355,207.334,207.334,20800000.0
2006-05-02 08:19:00,207.338,207.344,207.335,207.335,28300000.0
2006-05-02 08:20:00,207.328,207.337,207.313,207.313,38400000.0
2006-05-02 08:21:00,207.291,207.323,207.279,207.323,55800000.0
2006-05-02 08:22:00,207.352,207.361,207.329,207.346,50700000.0
2006-05-02 08:23:00,207.353,207.355,207.334,207.342,59000000.0
2006-05-02 08:24:00,207.337,207.337,207.31,207.327,57999999.0
2006-05-02 08:25:00,207.323,207.36,207.32,207.36,31100000.0
2006-05-02 08:26:00,207.352,207.365,207.352,207.365,32300000.0
2006-05-02 08:27:00,207.368,207.373,207.355,207.365,19900000.0
2006-05-02 08:28:00,207.379,207.383,207.35,207.35,75999998.0
2006-05-02 08:29:00,207.359,207.368,207.354,207.358,58400000.0
2006-05-02 08:30:00,207.358,207.431,207.349,207.431,29200000.0
2006-05-02 08:31:00,207.444,207.452,207.41,207.41,58400000.0
2006-05-02 08:32:00,207.421,207.432,207.399,207.425,70400000.0
2006-05-02 08:33:00,207.439,207.459,207.439,207.452,64700000.0
2006-05-02 08:34:00,207.485,207.508,207.471,207.508,44700000.0
2006-05-02 08:35:00,207.492,207.5,207.486,207.498,42600000.0
2006-05-02 08:36:00,207.48,207.488,207.469,207.479,46900000.0
2006-05-02 08:37:00,207.453,207.453,207.425,207.436,92000000.0
2006-05-02 08:38:00,207.439,207.464,207.438,207.45,42000000.0
2006-05-02 08:39:00,207.454,207.457,207.427,207.438,63800001.0
2006-05-02 08:40:00,207.456,207.473,207.456,207.463,41400000.0
2006-05-02 08:41:00,207.456,207.482,207.451,207.475,56600000.0
2006-05-02 08:42:00,207.497,207.554,207.475,207.554,74500001.0
2006-05-02 08:43:00,207.574,207.586,207.488,207.488,34000000.0
2006-05-02 08:44:00,207.464,207.473,207.426,207.426,105900002.0
2006-05-02 08:45:00,207.422,207.452,207.422,207.441,64099999.0
2006-05-02 08:46:00,207.456,207.48,207.456,207.475,40700000.0
2006-05-02 08:47:00,207.46,207.522,207.453,207.485,76400000.0
2006-05-02 08:48:00,207.481,207.481,207.448,207.458,48600000.0
2006-05-02 08:49:00,207.458,207.474,207.424,207.424,34000000.0
2006-05-02 08:50:00,207.403,207.425,207.379,207.412,40500000.0
2006-05-02 08:51:00,207.378,207.378,207.357,207.372,59300001.0
2006-05-02 08:52:00,207.386,207.425,207.382,207.425,61800000.0
2006-05-02 08:53:00,207.436,207.473,207.433,207.463,35000000.0
2006-05-02 08:54:00,207.484,207.509,207.484,207.503,34200000.0
2006-05-02 08:55:00,207.521,207.527,207.443,207.452,41600000.0
2006-05-02 08:56:00,207.463,207.503,207.461,207.503,54500000.0
2006-05-02 08:57:00,207.532,207.562,207.508,207.508,27600000.0
2006-05-02 08:58:00,207.481,207.481,207.463,207.472,42100000.0
2006-05-02 08:59:00,207.489,207.489,207.449,207.48,64099999.0
2006-05-02 09:00:00,207.517,207.534,207.459,207.527,114999999.0
2006-05-02 09:01:00,207.532,207.547,207.523,207.523,90600000.0
2006-05-02 09:02:00,207.518,207.555,207.505,207.555,45600000.0
2006-05-02 09:03:00,207.578,207.596,207.554,207.596,61700000.0
2006-05-02 09:04:00,207.599,207.6,207.578,207.587,31900000.0
2006-05-02 09:05:00,207.608,207.652,207.608,207.642,34600000.0
2006-05-02 09:06:00,207.655,207.689,207.635,207.689,36499999.0
2006-05-02 09:07:00,207.682,207.727,207.667,207.707,50300000.0
2006-05-02 09:08:00,207.747,207.821,207.747,207.815,36900000.0
2006-05-02 09:09:00,207.845,207.87,207.84,207.851,36500000.0
2006-05-02 09:10:00,207.865,207.865,207.818,207.826,49600000.0
2006-05-02 09:11:00,207.809,207.82,207.789,207.789,47500000.0
2006-05-02 09:12:00,207.782,207.784,207.714,207.725,69200000.0
2006-05-02 09:13:00,207.703,207.722,207.695,207.722,27300000.0
2006-05-02 09:14:00,207.732,207.732,207.655,207.655,42600000.0
2006-05-02 09:15:00,207.66,207.66,207.642,207.648,68600000.0
2006-05-02 09:16:00,207.644,207.653,207.612,207.612,14400000.0
2006-05-02 09:17:00,207.579,207.621,207.575,207.621,46300000.0
2006-05-02 09:18:00,207.617,207.62,207.594,207.607,57700000.0
2006-05-02 09:19:00,207.615,207.644,207.615,207.632,25600000.0
2006-05-02 09:20:00,207.65,207.719,207.65,207.709,40600000.0
2006-05-02 09:21:00,207.708,207.708,207.667,207.685,64099999.0
2006-05-02 09:22:00,207.687,207.718,207.672,207.718,75199999.0
2006-05-02 09:23:00,207.757,207.761,207.724,207.728,25600000.0
2006-05-02 09:24:00,207.729,207.734,207.708,207.723,50800000.0
2006-05-02 09:25:00,207.719,207.737,207.703,207.709,29400000.0
2006-05-02 09:26:00,207.723,207.728,207.707,207.71,44700000.0
2006-05-02 09:27:00,207.721,207.765,207.721,207.757,33500000.0
2006-05-02 09:28:00,207.78,207.918,207.772,207.918,57000000.0
2006-05-02 09:29:00,207.934,207.958,207.931,207.941,84300001.0
2006-05-02 09:30:00,207.944,207.968,207.944,207.966,50499999.0
2006-05-02 09:31:00,207.946,207.946,207.887,207.89,39500001.0
2006-05-02 09:32:00,207.892,207.892,207.858,207.858,31100000.0
2006-05-02 09:33:00,207.876,207.891,207.871,207.883,62600000.0
2006-05-02 09:34:00,207.886,207.888,207.86,207.86,76500001.0
2006-05-02 09:35:00,207.855,207.901,207.855,207.867,42500000.0
2006-05-02 09:36:00,207.861,207.896,207.858,207.891,43800000.0
2006-05-02 09:37:00,207.88,207.937,207.88,207.937,43600000.0
2006-05-02 09:38:00,207.919,207.926,207.879,207.879,26700000.0
2006-05-02 09:39:00,207.894,207.997,207.894,207.975,57700000.0
2006-05-02 09:40:00,207.971,207.989,207.965,207.965,43500000.0
2006-05-02 09:41:00,207.946,207.971,207.932,207.932,48700000.0
2006-05-02 09:42:00,207.911,207.956,207.897,207.956,16000000.0
2006-05-02 09:43:00,208.001,208.028,207.983,208.004,49800000.0
2006-05-02 09:44:00,208.0,208.087,208.0,208.062,60999999.0
2006-05-02 09:45:00,208.05,208.057,208.04,208.057,56700000.0
2006-05-02 09:46:00,208.048,208.076,208.025,208.054,55700000.0
2006-05-02 09:47:00,208.065,208.065,207.997,207.997,39600000.0
2006-05-02 09:48:00,207.99,208.009,207.99,208.005,22400000.0
2006-05-02 09:49:00,208.012,208.043,208.011,208.011,40200000.0
2006-05-02 09:50:00,208.019,208.047,207.99,208.046,47100000.0
2006-05-02 09:51:00,208.048,208.064,208.03,208.058,21500000.0
2006-05-02 09:52:00,208.059,208.062,207.996,207.996,64500001.0
2006-05-02 09:53:00,207.984,207.984,207.891,207.894,79000000.0
2006-05-02 09:54:00,207.894,207.937,207.894,207.937,32200000.0
2006-05-02 09:55:00,207.948,207.951,207.939,207.951,61299999.0
2006-05-02 09:56:00,207.953,207.972,207.951,207.964,44700000.0
2006-05-02 09:57:00,207.948,207.962,207.927,207.927,43000000.0
2006-05-02 09:58:00,207.94,207.942,207.917,207.925,41500000.0
2006-05-02 09:59:00,207.922,207.922,207.89,207.9,40399999.0
2006-05-02 10:00:00,207.903,207.951,207.903,207.947,94699999.0
2006-05-02 10:01:00,207.948,207.948,207.913,207.922,60200000.0
2006-05-02 10:02:00,207.944,207.949,207.904,207.904,38100000.0
2006-05-02 10:03:00,207.885,207.903,207.875,207.895,33300000.0
2006-05-02 10:04:00,207.885,207.905,207.879,207.905,50799999.0
2006-05-02 10:05:00,207.907,207.907,207.873,207.88,76700000.0
2006-05-02 10:06:00,207.886,207.887,207.86,207.86,44999999.0
2006-05-02 10:07:00,207.874,207.922,207.868,207.922,54899999.0
2006-05-02 10:08:00,207.918,207.938,207.901,207.936,41900000.0
2006-05-02 10:09:00,207.941,207.941,207.902,207.904,31300000.0
2006-05-02 10:10:00,207.911,207.917,207.905,207.914,40500000.0
2006-05-02 10:11:00,207.899,207.921,207.817,207.83,50400000.0
2006-05-02 10:12:00,207.822,207.831,207.783,207.783,35500000.0
2006-05-02 10:13:00,207.75,207.75,207.704,207.727,54000000.0
2006-05-02 10:14:00,207.71,207.71,207.661,207.677,53900000.0
2006-05-02 10:15:00,207.72,207.736,207.715,207.715,41300000.0
2006-05-02 10:16:00,207.726,207.739,207.715,207.73,46900000.0
2006-05-02 10:17:00,207.729,207.773,207.729,207.773,60600000.0
2006-05-02 10:18:00,207.774,207.785,207.761,207.776,68299999.0
2006-05-02 10:19:00,207.761,207.761,207.731,207.739,46599999.0
2006-05-02 10:20:00,207.751,207.769,207.747,207.75,60100000.0
2006-05-02 10:21:00,207.747,207.786,207.747,207.782,42400000.0
2006-05-02 10:22:00,207.78,207.78,207.719,207.721,42900000.0
2006-05-02 10:23:00,207.717,207.744,207.711,207.74,72900000.0
2006-05-02 10:24:00,207.727,207.738,207.72,207.734,65400001.0
2006-05-02 10:25:00,207.719,207.726,207.699,207.699,40500000.0
2006-05-02 10:26:00,207.69,207.702,207.669,207.696,53000000.0
2006-05-02 10:27:00,207.704,207.71,207.692,207.698,48700000.0
2006-05-02 10:28:00,207.681,207.7,207.671,207.671,51300001.0
2006-05-02 10:29:00,207.701,207.709,207.682,207.709,64600000.0
2006-05-02 10:30:00,207.717,208.025,207.717,208.025,81900000.0
2006-05-02 10:31:00,208.025,208.126,208.025,208.105,61300000.0
2006-05-02 10:32:00,208.098,208.114,208.091,208.094,38700000.0
2006-05-02 10:33:00,208.106,208.112,208.087,208.094,81000000.0
2006-05-02 10:34:00,208.11,208.124,208.091,208.091,18800000.0
2006-05-02 10:35:00,208.091,208.16,208.091,208.142,79900000.0
2006-05-02 10:36:00,208.146,208.187,208.143,208.187,73800001.0
2006-05-02 10:37:00,208.197,208.234,208.197,208.233,40300000.0
2006-05-02 10:38:00,208.248,208.258,208.214,208.258,59300000.0
2006-05-02 10:39:00,208.27,208.273,208.256,208.259,50700000.0
2006-05-02 10:40:00,208.265,208.308,208.253,208.279,43899999.0
2006-05-02 10:41:00,208.317,208.35,208.291,208.312,66800000.0
2006-05-02 10:42:00,208.289,208.294,208.247,208.247,78000000.0
2006-05-02 10:43:00,208.22,208.299,208.207,208.299,47200000.0
2006-05-02 10:44:00,208.324,208.338,208.291,208.294,54199999.0
2006-05-02 10:45:00,208.308,208.355,208.29,208.355,59500000.0
2006-05-02 10:46:00,208.325,208.338,208.323,208.325,33800000.0
2006-05-02 10:47:00,208.334,208.395,208.334,208.369,36700000.0
2006-05-02 10:48:00,208.343,208.343,208.265,208.267,34000000.0
2006-05-02 10:49:00,208.266,208.287,208.253,208.263,27000000.0
2006-05-02 10:50:00,208.26,208.277,208.253,208.253,33400000.0
2006-05-02 10:51:00,208.253,208.294,208.249,208.286,61199999.0
2006-05-02 10:52:00,208.304,208.317,208.294,208.294,43900000.0
2006-05-02 10:53:00,208.276,208.292,208.259,208.292,72800000.0
2006-05-02 10:54:00,208.29,208.302,208.281,208.286,40800000.0
2006-05-02 10:55:00,208.282,208.291,208.273,208.275,41700000.0
2006-05-02 10:56:00,208.264,208.27,208.232,208.243,103100001.0
2006-05-02 10:57:00,208.241,208.256,208.216,208.225,33800000.0
2006-05-02 10:58:00,208.214,208.225,208.203,208.225,19100000.0
2006-05-02 10:59:00,208.226,208.237,208.21,208.215,29700000.0
2006-05-02 11:00:00,208.223,208.224,208.201,208.201,40599999.0
2006-05-02 11:01:00,208.191,208.191,208.155,208.178,42799999.0
2006-05-02 11:02:00,208.201,208.21,208.147,208.167,28400000.0
2006-05-02 11:03:00,208.154,208.169,208.146,208.166,27900000.0
2006-05-02 11:04:00,208.16,208.16,208.119,208.135,56099999.0
2006-05-02 11:05:00,208.112,208.112,208.075,208.075,20500000.0
2006-05-02 11:06:00,208.077,208.084,208.069,208.069,86000001.0
2006-05-02 11:07:00,208.056,208.094,208.056,208.078,49300000.0
2006-05-02 11:08:00,208.102,208.118,208.095,208.103,40800000.0
2006-05-02 11:09:00,208.107,208.174,208.107,208.174,27400000.0
2006-05-02 11:10:00,208.178,208.178,208.13,208.14,34000000.0
2006-05-02 11:11:00,208.145,208.151,208.072,208.072,40000000.0
2006-05-02 11:12:00,208.079,208.108,208.042,208.108,63100001.0
2006-05-02 11:13:00,208.11,208.11,207.95,207.952,58700000.0
2006-05-02 11:14:00,207.957,208.028,207.957,208.024,25000000.0
2006-05-02 11:15:00,208.012,208.024,207.996,208.007,58900000.0
2006-05-02 11:16:00,208.005,208.041,207.993,208.041,37100000.0
2006-05-02 11:17:00,208.038,208.046,208.007,208.007,96399998.0
2006-05-02 11:18:00,207.989,207.994,207.972,207.972,59100001.0
2006-05-02 11:19:00,207.971,207.984,207.957,207.978,33200000.0
2006-05-02 11:20:00,207.976,208.038,207.976,208.026,32500000.0
2006-05-02 11:21:00,208.04,208.085,208.04,208.085,48899999.0
2006-05-02 11:22:00,208.086,208.103,208.082,208.089,45899999.0
2006-05-02 11:23:00,208.079,208.1,208.079,208.08,23400000.0
2006-05-02 11:24:00,208.078,208.091,208.065,208.08,59800000.0
2006-05-02 11:25:00,208.082,208.176,208.082,208.167,37099999.0
2006-05-02 11:26:00,208.14,208.14,208.027,208.04,66600000.0
2006-05-02 11:27:00,208.024,208.024,207.977,207.989,41600000.0
2006-05-02 11:28:00,207.983,208.115,207.983,208.115,67900000.0
2006-05-02 11:29:00,208.128,208.128,208.087,208.094,42300001.0
2006-05-02 11:30:00,208.09,208.108,208.062,208.106,72100000.0
2006-05-02 11:31:00,208.124,208.162,208.105,208.162,73700000.0
2006-05-02 11:32:00,208.178,208.197,208.172,208.197,51600001.0
2006-05-02 11:33:00,208.19,208.203,208.147,208.15,41100001.0
2006-05-02 11:34:00,208.162,208.232,208.162,208.186,65400000.0
2006-05-02 11:35:00,208.162,208.17,208.158,208.17,68299999.0
2006-05-02 11:36:00,208.17,208.178,208.155,208.178,65200000.0
2006-05-02 11:37:00,208.185,208.185,208.165,208.165,59400000.0
2006-05-02 11:38:00,208.146,208.146,208.115,208.122,60700001.0
2006-05-02 11:39:00,208.119,208.162,208.119,208.162,63800000.0
2006-05-02 11:40:00,208.165,208.182,208.151,208.155,48400000.0
2006-05-02 11:41:00,208.14,208.14,208.123,208.135,27500001.0
2006-05-02 11:42:00,208.135,208.151,208.124,208.127,112200002.0
2006-05-02 11:43:00,208.142,208.148,208.12,208.12,61200000.0
2006-05-02 11:44:00,208.141,208.141,208.111,208.129,25800000.0
2006-05-02 11:45:00,208.125,208.17,208.113,208.17,93199999.0
2006-05-02 11:46:00,208.177,208.177,208.099,208.1,37300000.0
2006-05-02 11:47:00,208.086,208.094,208.055,208.093,43600000.0
2006-05-02 11:48:00,208.103,208.165,208.103,208.165,32200000.0
2006-05-02 11:49:00,208.184,208.228,208.184,208.222,45100001.0
2006-05-02 11:50:00,208.22,208.262,208.214,208.241,29500000.0
2006-05-02 11:51:00,208.273,208.343,208.273,208.331,58100001.0
2006-05-02 11:52:00,208.33,208.341,208.311,208.331,39300000.0
2006-05-02 11:53:00,208.355,208.355,208.32,208.32,55900000.0
2006-05-02 11:54:00,208.313,208.319,208.299,208.3,101000000.0
2006-05-02 11:55:00,208.312,208.317,208.295,208.295,59599999.0
2006-05-02 11:56:00,208.298,208.32,208.292,208.32,45700000.0
2006-05-02 11:57:00,208.341,208.374,208.339,208.374,52000000.0
2006-05-02 11:58:00,208.365,208.365,208.32,208.333,53899999.0
2006-05-02 11:59:00,208.344,208.383,208.326,208.362,44200000.0
2006-05-02 12:00:00,208.359,208.434,208.304,208.434,53700000.0
2006-05-02 12:01:00,208.457,208.466,208.404,208.404,39300000.0
2006-05-02 12:02:00,208.391,208.391,208.36,208.36,57600000.0
2006-05-02 12:03:00,208.349,208.349,208.299,208.322,33600000.0
2006-05-02 12:04:00,208.322,208.362,208.322,208.362,52300000.0
2006-05-02 12:05:00,208.368,208.435,208.359,208.417,29700000.0
2006-05-02 12:06:00,208.413,208.568,208.413,208.568,32400000.0
2006-05-02 12:07:00,208.588,208.606,208.586,208.6,60100000.0
2006-05-02 12:08:00,208.595,208.608,208.57,208.57,56900000.0
2006-05-02 12:09:00,208.556,208.556,208.501,208.501,52000000.0
2006-05-02 12:10:00,208.522,208.524,208.496,208.522,15900000.0
2006-05-02 12:11:00,208.533,208.533,208.479,208.479,67199999.0
2006-05-02 12:12:00,208.465,208.498,208.428,208.498,41700000.0
2006-05-02 12:13:00,208.505,208.573,208.485,208.573,54200000.0
2006-05-02 12:14:00,208.589,208.65,208.589,208.638,72300000.0
2006-05-02 12:15:00,208.625,208.654,208.601,208.601,74799999.0
2006-05-02 12:16:00,208.6,208.611,208.594,208.603,77300000.0
2006-05-02 12:17:00,208.594,208.594,208.547,208.565,88999999.0
2006-05-02 12:18:00,208.567,208.571,208.515,208.515,39100000.0
2006-05-02 12:19:00,208.524,208.535,208.51,208.51,38600000.0
2006-05-02 12:20:00,208.494,208.505,208.477,208.505,109500001.0
2006-05-02 12:21:00,208.52,208.554,208.517,208.54,68700000.0
2006-05-02 12:22:00,208.541,208.549,208.502,208.508,73100000.0
2006-05-02 12:23:00,208.512,208.535,208.512,208.532,38300000.0
2006-05-02 12:24:00,208.52,208.533,208.505,208.505,23600000.0
2006-05-02 12:25:00,208.497,208.497,208.47,208.47,30400000.0
2006-05-02 12:26:00,208.448,208.483,208.436,208.483,32400000.0
2006-05-02 12:27:00,208.478,208.487,208.467,208.481,41500000.0
2006-05-02 12:28:00,208.5,208.5,208.437,208.437,25000000.0
2006-05-02 12:29:00,208.454,208.467,208.431,208.467,47700000.0
2006-05-02 12:30:00,208.458,208.471,208.444,208.451,77900000.0
2006-05-02 12:31:00,208.443,208.492,208.442,208.476,48100000.0
2006-05-02 12:32:00,208.468,208.468,208.412,208.412,51100000.0
2006-05-02 12:33:00,208.398,208.406,208.366,208.406,58400000.0
2006-05-02 12:34:00,208.409,208.409,208.378,208.378,25600000.0
2006-05-02 12:35:00,208.371,208.391,208.363,208.382,88800001.0
2006-05-02 12:36:00,208.373,208.387,208.35,208.35,60200000.0
2006-05-02 12:37:00,208.354,208.362,208.342,208.349,73000000.0
2006-05-02 12:38:00,208.349,208.364,208.33,208.33,46100000.0
2006-05-02 12:39:00,208.316,208.335,208.316,208.328,69900000.0
2006-05-02 12:40:00,208.332,208.343,208.329,208.329,26600000.0
2006-05-02 12:41:00,208.338,208.362,208.33,208.33,59300000.0
2006-05-02 12:42:00,208.339,208.372,208.331,208.333,91199999.0
2006-05-02 12:43:00,208.347,208.35,208.309,208.309,26800000.0
2006-05-02 12:44:00,208.301,208.329,208.301,208.313,87700001.0
2006-05-02 12:45:00,208.306,208.332,208.304,208.311,49900000.0
2006-05-02 12:46:00,208.294,208.296,208.276,208.288,27600000.0
2006-05-02 12:47:00,208.292,208.319,208.283,208.317,52799999.0
2006-05-02 12:48:00,208.316,208.334,208.286,208.293,48900000.0
2006-05-02 12:49:00,208.292,208.321,208.292,208.293,30000000.0
2006-05-02 12:50:00,208.321,208.359,208.321,208.338,56399999.0
2006-05-02 12:51:00,208.345,208.359,208.326,208.359,42900000.0
2006-05-02 12:52:00,208.367,208.367,208.272,208.272,35100000.0
2006-05-02 12:53:00,208.233,208.238,208.212,208.212,39099999.0
2006-05-02 12:54:00,208.239,208.239,208.21,208.23,48300000.0
2006-05-02 12:55:00,208.227,208.251,208.223,208.251,113800000.0
2006-05-02 12:56:00,208.253,208.263,208.23,208.238,42500000.0
2006-05-02 12:57:00,208.242,208.252,208.238,208.252,35599999.0
2006-05-02 12:58:00,208.27,208.295,208.259,208.295,74000000.0
2006-05-02 12:59:00,208.31,208.336,208.279,208.336,41600000.0
2006-05-02 13:00:00,208.344,208.361,208.289,208.289,63300000.0
2006-05-02 13:01:00,208.271,208.318,208.271,208.318,54000001.0
2006-05-02 13:02:00,208.317,208.333,208.296,208.333,76000001.0
2006-05-02 13:03:00,208.36,208.39,208.36,208.39,67599999.0
2006-05-02 13:04:00,208.395,208.395,208.361,208.37,49100000.0
2006-05-02 13:05:00,208.384,208.388,208.32,208.32,76700001.0
2006-05-02 13:06:00,208.302,208.316,208.294,208.305,55000000.0
2006-05-02 13:07:00,208.302,208.321,208.281,208.281,33500000.0
2006-05-02 13:08:00,208.261,208.339,208.261,208.339,12400000.0
2006-05-02 13:09:00,208.355,208.37,208.336,208.336,70200001.0
2006-05-02 13:10:00,208.328,208.343,208.324,208.324,29800000.0
2006-05-02 13:11:00,208.318,208.385,208.318,208.379,32800000.0
2006-05-02 13:12:00,208.378,208.421,208.346,208.421,60300000.0
2006-05-02 13:13:00,208.443,208.504,208.443,208.502,27400000.0
2006-05-02 13:14:00,208.513,208.563,208.496,208.553,57600000.0
2006-05-02 13:15:00,208.549,208.573,208.541,208.573,53000000.0
2006-05-02 13:16:00,208.584,208.584,208.507,208.507,50400000.0
2006-05-02 13:17:00,208.503,208.547,208.503,208.522,51700000.0
2006-05-02 13:18:00,208.54,208.54,208.481,208.486,58000000.0
2006-05-02 13:19:00,208.468,208.468,208.428,208.428,68100000.0
2006-05-02 13:20:00,208.424,208.432,208.378,208.39,101000000.0
2006-05-02 13:21:00,208.39,208.408,208.382,208.398,74600000.0
2006-05-02 13:22:00,208.372,208.394,208.359,208.379,52000000.0
2006-05-02 13:23:00,208.379,208.39,208.367,208.387,72500000.0
2006-05-02 13:24:00,208.383,208.438,208.36,208.438,45900000.0
2006-05-02 13:25:00,208.461,208.493,208.456,208.476,69700000.0
2006-05-02 13:26:00,208.497,208.499,208.45,208.458,50900000.0
2006-05-02 13:27:00,208.46,208.497,208.46,208.463,13600000.0
2006-05-02 13:28:00,208.436,208.455,208.409,208.409,71400000.0
2006-05-02 13:29:00,208.416,208.491,208.416,208.49,40600000.0
2006-05-02 13:30:00,208.485,208.496,208.461,208.463,21300000.0
2006-05-02 13:31:00,208.482,208.502,208.474,208.487,56199999.0
2006-05-02 13:32:00,208.495,208.534,208.495,208.511,76900000.0
2006-05-02 13:33:00,208.505,208.519,208.501,208.51,41500000.0
2006-05-02 13:34:00,208.501,208.517,208.501,208.51,22800000.0
2006-05-02 13:35:00,208.499,208.55,208.496,208.55,37500000.0
2006-05-02 13:36:00,208.556,208.563,208.53,208.53,15300000.0
2006-05-02 13:37:00,208.54,208.593,208.54,208.559,53000000.0
2006-05-02 13:38:00,208.549,208.57,208.538,208.567,35700000.0
2006-05-02 13:39:00,208.567,208.567,208.548,208.561,35100000.0
2006-05-02 13:40:00,208.572,208.596,208.572,208.58,70000000.0
2006-05-02 13:41:00,208.59,208.59,208.568,208.568,34600000.0
2006-05-02 13:42:00,208.561,208.575,208.55,208.575,46600000.0
2006-05-02 13:43:00,208.575,208.575,208.542,208.553,31200000.0
2006-05-02 13:44:00,208.559,208.607,208.559,208.607,66000000.0
2006-05-02 13:45:00,208.591,208.624,208.587,208.595,30300000.0
2006-05-02 13:46:00,208.579,208.579,208.561,208.562,52300000.0
2006-05-02 13:47:00,208.55,208.55,208.512,208.512,49200000.0
2006-05-02 13:48:00,208.521,208.553,208.512,208.536,61400000.0
2006-05-02 13:49:00,208.56,208.561,208.53,208.552,34800001.0
2006-05-02 13:50:00,208.555,208.587,208.538,208.587,32200000.0
2006-05-02 13:51:00,208.598,208.598,208.541,208.543,47600001.0
2006-05-02 13:52:00,208.544,208.588,208.542,208.588,26700000.0
2006-05-02 13:53:00,208.594,208.63,208.592,208.617,46200000.0
2006-05-02 13:54:00,208.599,208.605,208.568,208.57,42400000.0
2006-05-02 13:55:00,208.56,208.568,208.558,208.563,59800001.0
2006-05-02 13:56:00,208.542,208.562,208.541,208.552,51200000.0
2006-05-02 13:57:00,208.549,208.549,208.52,208.529,41800000.0
2006-05-02 13:58:00,208.525,208.545,208.521,208.521,45800000.0
2006-05-02 13:59:00,208.509,208.517,208.501,208.515,26800000.0
2006-05-02 14:00:00,208.489,208.511,208.479,208.511,29500000.0
2006-05-02 14:01:00,208.527,208.539,208.513,208.538,39000000.0
2006-05-02 14:02:00,208.532,208.532,208.475,208.482,37700000.0
2006-05-02 14:03:00,208.472,208.485,208.434,208.45,60700000.0
2006-05-02 14:04:00,208.434,208.465,208.434,208.454,27300000.0
2006-05-02 14:05:00,208.441,208.452,208.414,208.414,72400000.0
2006-05-02 14:06:00,208.403,208.415,208.384,208.4,65400001.0
2006-05-02 14:07:00,208.402,208.402,208.382,208.382,31000000.0
2006-05-02 14:08:00,208.386,208.402,208.377,208.399,57400001.0
2006-05-02 14:09:00,208.4,208.421,208.392,208.398,43400000.0
2006-05-02 14:10:00,208.407,208.42,208.383,208.384,30700000.0
2006-05-02 14:11:00,208.412,208.435,208.398,208.411,50000000.0
2006-05-02 14:12:00,208.417,208.442,208.417,208.424,50000000.0
2006-05-02 14:13:00,208.38,208.38,208.252,208.269,29600000.0
2006-05-02 14:14:00,208.267,208.267,208.219,208.245,50400000.0
2006-05-02 14:15:00,208.243,208.243,208.187,208.187,67700000.0
2006-05-02 14:16:00,208.213,208.213,208.181,208.203,45000000.0
2006-05-02 14:17:00,208.216,208.228,208.165,208.202,31000000.0
2006-05-02 14:18:00,208.185,208.197,208.162,208.164,35400000.0
2006-05-02 14:19:00,208.152,208.164,208.119,208.122,33400000.0
2006-05-02 14:20:00,208.104,208.115,208.085,208.091,56700000.0
2006-05-02 14:21:00,208.077,208.077,208.009,208.009,26500000.0
2006-05-02 14:22:00,207.996,208.055,207.996,208.04,87600001.0
2006-05-02 14:23:00,208.042,208.042,208.028,208.029,35700000.0
2006-05-02 14:24:00,208.035,208.059,208.019,208.019,49900000.0
2006-05-02 14:25:00,208.029,208.03,208.011,208.011,40400000.0
2006-05-02 14:26:00,208.029,208.062,208.029,208.036,30300000.0
2006-05-02 14:27:00,208.034,208.058,208.019,208.025,59800000.0
2006-05-02 14:28:00,208.004,208.036,207.999,208.003,38900000.0
2006-05-02 14:29:00,208.003,208.066,208.003,208.066,54200001.0
2006-05-02 14:30:00,208.052,208.065,208.023,208.035,69700000.0
2006-05-02 14:31:00,208.027,208.037,207.998,208.021,77199999.0
2006-05-02 14:32:00,208.013,208.09,208.013,208.079,76700000.0
2006-05-02 14:33:00,208.097,208.11,208.067,208.078,57700000.0
2006-05-02 14:34:00,208.089,208.133,208.075,208.133,38200001.0
2006-05-02 14:35:00,208.159,208.174,208.158,208.16,43800000.0
2006-05-02 14:36:00,208.171,208.206,208.158,208.195,36700000.0
2006-05-02 14:37:00,208.19,208.203,208.188,208.188,76800000.0
2006-05-02 14:38:00,208.2,208.208,208.166,208.202,62900000.0
2006-05-02 14:39:00,208.204,208.214,208.19,208.19,68100002.0
2006-05-02 14:40:00,208.207,208.245,208.207,208.23,24300000.0
2006-05-02 14:41:00,208.265,208.312,208.265,208.298,52400001.0
2006-05-02 14:42:00,208.29,208.29,208.259,208.284,44600000.0
2006-05-02 14:43:00,208.276,208.276,208.253,208.253,41400000.0
2006-05-02 14:44:00,208.242,208.266,208.206,208.266,38400000.0
2006-05-02 14:45:00,208.268,208.274,208.251,208.267,44700000.0
2006-05-02 14:46:00,208.271,208.282,208.268,208.268,59400000.0
2006-05-02 14:47:00,208.28,208.302,208.28,208.293,62500000.0
2006-05-02 14:48:00,208.296,208.296,208.245,208.26,49400000.0
2006-05-02 14:49:00,208.265,208.348,208.265,208.34,63400000.0
2006-05-02 14:50:00,208.312,208.331,208.289,208.289,58300000.0
2006-05-02 14:51:00,208.275,208.292,208.274,208.292,53600001.0
2006-05-02 14:52:00,208.302,208.326,208.302,208.313,33500000.0
2006-05-02 14:53:00,208.32,208.35,208.311,208.326,40700000.0
2006-05-02 14:54:00,208.317,208.321,208.303,208.309,65500000.0
2006-05-02 14:55:00,208.299,208.335,208.278,208.331,54200000.0
2006-05-02 14:56:00,208.35,208.35,208.301,208.322,29900000.0
2006-05-02 14:57:00,208.339,208.348,208.285,208.285,39800000.0
2006-05-02 14:58:00,208.31,208.338,208.289,208.338,55599999.0
2006-05-02 14:59:00,208.343,208.39,208.343,208.358,17600000.0
2006-05-02 15:00:00,208.359,208.359,208.326,208.344,48500000.0
2006-05-02 15:01:00,208.371,208.38,208.337,208.373,98200000.0
2006-05-02 15:02:00,208.39,208.419,208.372,208.419,36100000.0
2006-05-02 15:03:00,208.42,208.463,208.42,208.433,40100000.0
2006-05-02 15:04:00,208.424,208.449,208.423,208.449,67100001.0
2006-05-02 15:05:00,208.436,208.446,208.405,208.405,22900000.0
2006-05-02 15:06:00,208.394,208.404,208.382,208.404,56000000.0
2006-05-02 15:07:00,208.415,208.434,208.395,208.412,42300001.0
2006-05-02 15:08:00,208.426,208.457,208.426,208.457,31400000.0
2006-05-02 15:09:00,208.469,208.502,208.469,208.5,38300000.0
2006-05-02 15:10:00,208.501,208.518,208.492,208.513,40600000.0
2006-05-02 15:11:00,208.525,208.612,208.502,208.595,40400000.0
2006-05-02 15:12:00,208.589,208.63,208.589,208.615,65200002.0
2006-05-02 15:13:00,208.597,208.639,208.597,208.614,38800000.0
2006-05-02 15:14:00,208.617,208.631,208.61,208.61,62000001.0
2006-05-02 15:15:00,208.588,208.588,208.565,208.575,33100000.0
2006-05-02 15:16:00,208.58,208.58,208.547,208.575,53300001.0
2006-05-02 15:17:00,208.586,208.586,208.562,208.564,48600001.0
2006-05-02 15:18:00,208.556,208.58,208.549,208.58,33200000.0
2006-05-02 15:19:00,208.585,208.585,208.543,208.555,73400000.0
2006-05-02 15:20:00,208.545,208.593,208.545,208.582,38300000.0
2006-05-02 15:21:00,208.569,208.596,208.569,208.575,42600000.0
2006-05-02 15:22:00,208.57,208.586,208.57,208.574,32800000.0
2006-05-02 15:23:00,208.581,208.624,208.581,208.619,24900000.0
2006-05-02 15:24:00,208.619,208.619,208.589,208.616,21500000.0
2006-05-02 15:25:00,208.617,208.617,208.578,208.603,19100000.0
2006-05-02 15:26:00,208.593,208.598,208.567,208.575,56399999.0
2006-05-02 15:27:00,208.585,208.585,208.545,208.545,44600000.0
2006-05-02 15:28:00,208.543,208.61,208.543,208.61,87600000.0
2006-05-02 15:29:00,208.605,208.629,208.601,208.605,74400000.0
2006-05-02 15:30:00,208.592,208.6,208.548,208.548,57800000.0
2006-05-02 15:31:00,208.529,208.565,208.529,208.545,67100000.0
2006-05-02 15:32:00,208.537,208.574,208.518,208.563,44199999.0
2006-05-02 15:33:00,208.571,208.571,208.534,208.534,23000000.0
2006-05-02 15:34:00,208.53,208.575,208.53,208.575,23700000.0
2006-05-02 15:35:00,208.57,208.588,208.548,208.569,64700000.0
2006-05-02 15:36:00,208.561,208.581,208.533,208.577,73300001.0
2006-05-02 15:37:00,208.563,208.563,208.525,208.546,49800000.0
2006-05-02 15:38:00,208.553,208.553,208.528,208.538,32700000.0
2006-05-02 15:39:00,208.54,208.625,208.54,208.603,56500001.0
2006-05-02 15:40:00,208.598,208.608,208.569,208.569,50899999.0
2006-05-02 15:41:00,208.569,208.569,208.543,208.55,39900000.0
2006-05-02 15:42:00,208.556,208.592,208.552,208.568,41200000.0
2006-05-02 15:43:00,208.574,208.631,208.563,208.631,23400000.0
2006-05-02 15:44:00,208.613,208.634,208.603,208.603,56399999.0
2006-05-02 15:45:00,208.606,208.637,208.606,208.613,51699999.0
2006-05-02 15:46:00,208.627,208.644,208.605,208.644,53700001.0
2006-05-02 15:47:00,208.638,208.638,208.578,208.59,101700001.0
2006-05-02 15:48:00,208.604,208.605,208.58,208.58,35500000.0
2006-05-02 15:49:00,208.562,208.566,208.551,208.556,58699999.0
2006-05-02 15:50:00,208.53,208.572,208.53,208.569,68700001.0
2006-05-02 15:51:00,208.545,208.556,208.492,208.492,83000000.0
2006-05-02 15:52:00,208.484,208.488,208.473,208.481,35300000.0
2006-05-02 15:53:00,208.487,208.491,208.373,208.394,71699999.0
2006-05-02 15:54:00,208.398,208.444,208.386,208.433,77000000.0
2006-05-02 15:55:00,208.441,208.466,208.434,208.457,45700000.0
2006-05-02 15:56:00,208.473,208.492,208.464,208.486,52800000.0
2006-05-02 15:57:00,208.461,208.484,208.461,208.473,58700001.0
2006-05-02 15:58:00,208.473,208.493,208.471,208.489,26000000.0
2006-05-02 15:59:00,208.486,208.486,208.43,208.431,30300000.0
2006-05-02 16:00:00,208.428,208.474,208.428,208.465,18700000.0
2006-05-02 16:01:00,208.497,208.546,208.463,208.526,33400001.0
2006-05-02 16:02:00,208.531,208.535,208.461,208.461,22100000.0
2006-05-02 16:03:00,208.442,208.442,208.408,208.428,36600001.0
2006-05-02 16:04:00,208.439,208.439,208.394,208.394,25600000.0
2006-05-02 16:05:00,208.373,208.389,208.356,208.356,47800000.0
2006-05-02 16:06:00,208.344,208.361,208.334,208.335,67700000.0
2006-05-02 16:07:00,208.327,208.348,208.326,208.334,15800000.0
2006-05-02 16:08:00,208.358,208.425,208.358,208.425,65300000.0
2006-05-02 16:09:00,208.419,208.441,208.418,208.441,53800000.0
2006-05-02 16:10:00,208.428,208.428,208.36,208.379,23300000.0
2006-05-02 16:11:00,208.384,208.395,208.361,208.395,59200001.0
2006-05-02 16:12:00,208.432,208.456,208.432,208.447,40200000.0
2006-05-02 16:13:00,208.441,208.441,208.384,208.402,37200000.0
2006-05-02 16:14:00,208.41,208.421,208.397,208.417,59000001.0
2006-05-02 16:15:00,208.414,208.445,208.408,208.427,53800000.0
2006-05-02 16:16:00,208.4,208.438,208.399,208.438,19100000.0
2006-05-02 16:17:00,208.454,208.478,208.436,208.457,51100000.0
2006-05-02 16:18:00,208.446,208.451,208.412,208.413,30300000.0
2006-05-02 16:19:00,208.414,208.414,208.346,208.346,62200000.0
2006-05-02 16:20:00,208.356,208.378,208.356,208.378,14800000.0
2006-05-02 16:21:00,208.407,208.424,208.342,208.359,42399999.0
2006-05-02 16:22:00,208.379,208.388,208.34,208.364,40500000.0
2006-05-02 16:23:00,208.353,208.353,208.277,208.325,73800000.0
2006-05-02 16:24:00,208.32,208.425,208.32,208.425,33300000.0
2006-05-02 16:25:00,208.469,208.491,208.461,208.475,42500000.0
2006-05-02 16:26:00,208.493,208.537,208.493,208.498,56100000.0
2006-05-02 16:27:00,208.477,208.486,208.452,208.452,26000000.0
2006-05-02 16:28:00,208.462,208.468,208.443,208.454,63500000.0
2006-05-02 16:29:00,208.438,208.499,208.438,208.499,41100000.0
2006-05-02 16:30:00,208.488,208.528,208.485,208.505,89800000.0
2006-05-02 16:31:00,208.493,208.493,208.427,208.427,55000000.0
2006-05-02 16:32:00,208.427,208.455,208.392,208.455,37400000.0
2006-05-02 16:33:00,208.451,208.467,208.441,208.467,35000000.0
2006-05-02 16:34:00,208.461,208.461,208.43,208.442,34500000.0
2006-05-02 16:35:00,208.435,208.449,208.431,208.447,70900000.0
2006-05-02 16:36:00,208.434,208.434,208.387,208.387,40500000.0
2006-05-02 16:37:00,208.391,208.474,208.391,208.432,62800000.0
2006-05-02 16:38:00,208.41,208.439,208.399,208.419,65299999.0
2006-05-02 16:39:00,208.426,208.449,208.426,208.436,66100000.0
2006-05-02 16:40:00,208.437,208.442,208.371,208.379,66800000.0
2006-05-02 16:41:00,208.38,208.38,208.318,208.32,51400000.0
2006-05-02 16:42:00,208.32,208.326,208.242,208.271,97100001.0
2006-05-02 16:43:00,208.297,208.297,208.195,208.235,79200000.0
2006-05-02 16:44:00,208.234,208.245,208.218,208.232,88800001.0
2006-05-02 16:45:00,208.226,208.226,208.201,208.225,52700000.0
2006-05-02 16:46:00,208.232,208.289,208.232,208.261,27200000.0
2006-05-02 16:47:00,208.26,208.274,208.243,208.254,70700000.0
2006-05-02 16:48:00,208.251,208.265,208.217,208.259,45200000.0
2006-05-02 16:49:00,208.257,208.257,208.238,208.25,60999999.0
2006-05-02 16:50:00,208.238,208.238,208.21,208.217,26600000.0
2006-05-02 16:51:00,208.206,208.206,208.127,208.142,47300001.0
2006-05-02 16:52:00,208.155,208.211,208.155,208.208,22900000.0
2006-05-02 16:53:00,208.156,208.156,208.071,208.147,83499999.0
2006-05-02 16:54:00,208.143,208.143,208.115,208.134,41000000.0
2006-05-02 16:55:00,208.161,208.231,208.149,208.231,59700001.0
2006-05-02 16:56:00,208.236,208.263,208.231,208.242,88900001.0
2006-05-02 16:57:00,208.223,208.243,208.191,208.191,63699999.0
2006-05-02 16:58:00,208.206,208.221,208.197,208.22,43800001.0
2006-05-02 16:59:00,208.219,208.232,208.204,208.232,71400000.0
2006-05-02 17:00:00,208.248,208.253,208.219,208.224,52300000.0
2006-05-02 17:01:00,208.239,208.26,208.223,208.234,47500000.0
2006-05-02 17:02:00,208.246,208.251,208.207,208.243,34300000.0
2006-05-02 17:03:00,208.239,208.261,208.223,208.254,86699999.0
2006-05-02 17:04:00,208.27,208.271,208.247,208.256,89500000.0
2006-05-02 17:05:00,208.256,208.266,208.21,208.21,45600000.0
2006-05-02 17:06:00,208.252,208.268,208.229,208.242,63600000.0
2006-05-02 17:07:00,208.231,208.238,208.217,208.238,17700000.0
2006-05-02 17:08:00,208.223,208.224,208.193,208.224,37800000.0
2006-05-02 17:09:00,208.206,208.227,208.206,208.222,33200000.0
2006-05-02 17:10:00,208.21,208.236,208.204,208.208,58500000.0
2006-05-02 17:11:00,208.178,208.178,208.127,208.145,30400001.0
2006-05-02 17:12:00,208.156,208.168,208.14,208.14,32300000.0
2006-05-02 17:13:00,208.162,208.194,208.159,208.194,35200000.0
2006-05-02 17:14:00,208.2,208.242,208.183,208.217,41600000.0
2006-05-02 17:15:00,208.233,208.315,208.233,208.287,43700000.0
2006-05-02 17:16:00,208.265,208.265,208.222,208.222,13500000.0
2006-05-02 17:17:00,208.234,208.266,208.229,208.233,56700000.0
2006-05-02 17:18:00,208.258,208.28,208.252,208.268,50100000.0
2006-05-02 17:19:00,208.297,208.297,208.275,208.276,76400000.0
2006-05-02 17:20:00,208.282,208.3,208.271,208.271,62600001.0
2006-05-02 17:21:00,208.274,208.274,208.263,208.269,39299999.0
2006-05-02 17:22:00,208.283,208.298,208.269,208.298,39400000.0
2006-05-02 17:23:00,208.28,208.315,208.276,208.315,35200000.0
2006-05-02 17:24:00,208.316,208.317,208.286,208.317,23200000.0
2006-05-02 17:25:00,208.29,208.29,208.221,208.223,78400000.0
2006-05-02 17:26:00,208.236,208.249,208.215,208.224,58799999.0
2006-05-02 17:27:00,208.197,208.197,208.135,208.156,71099999.0
2006-05-02 17:28:00,208.154,208.154,208.102,208.128,59800000.0
2006-05-02 17:29:00,208.15,208.178,208.142,208.178,44300000.0
2006-05-02 17:30:00,208.16,208.175,208.152,208.17,100800001.0
2006-05-02 17:31:00,208.167,208.218,208.167,208.207,42900000.0
2006-05-02 17:32:00,208.202,208.218,208.202,208.218,52499999.0
2006-05-02 17:33:00,208.207,208.221,208.207,208.221,60199999.0
2006-05-02 17:34:00,208.214,208.214,208.201,208.212,28300000.0
2006-05-02 17:35:00,208.204,208.216,208.188,208.199,54200000.0
2006-05-02 17:36:00,208.208,208.218,208.184,208.202,85799999.0
2006-05-02 17:37:00,208.217,208.223,208.195,208.195,36000000.0
2006-05-02 17:38:00,208.209,208.239,208.209,208.238,111800000.0
2006-05-02 17:39:00,208.228,208.273,208.22,208.273,31500000.0
2006-05-02 17:40:00,208.251,208.251,208.236,208.237,12000000.0
2006-05-02 17:41:00,208.247,208.249,208.235,208.248,56400000.0
2006-05-02 17:42:00,208.245,208.266,208.241,208.241,28900000.0
2006-05-02 17:43:00,208.259,208.358,208.259,208.355,26500000.0
2006-05-02 17:44:00,208.325,208.325,208.277,208.283,24200000.0
2006-05-02 17:45:00,208.309,208.311,208.278,208.298,39700000.0
2006-05-02 17:46:00,208.328,208.351,208.318,208.331,53100000.0
2006-05-02 17:47:00,208.355,208.359,208.317,208.331,50000000.0
2006-05-02 17:48:00,208.334,208.334,208.294,208.294,33400000.0
2006-05-02 17:49:00,208.307,208.353,208.291,208.353,32800000.0
2006-05-02 17:50:00,208.367,208.367,208.334,208.334,33000000.0
2006-05-02 17:51:00,208.35,208.376,208.347,208.355,51300000.0
2006-05-02 17:52:00,208.35,208.388,208.343,208.388,88099999.0
2006-05-02 17:53:00,208.377,208.391,208.368,208.391,52600000.0
2006-05-02 17:54:00,208.393,208.393,208.369,208.384,45700000.0
2006-05-02 17:55:00,208.379,208.393,208.365,208.393,24100000.0
2006-05-02 17:56:00,208.392,208.392,208.343,208.343,39200000.0
2006-05-02 17:57:00,208.333,208.348,208.317,208.317,24300000.0
2006-05-02 17:58:00,208.301,208.333,208.301,208.319,50300000.0
2006-05-02 17:59:00,208.332,208.348,208.311,208.337,66700001.0
2006-05-02 18:00:00,208.355,208.355,208.329,208.329,69500000.0
2006-05-02 18:01:00,208.354,208.412,208.34,208.391,535399998.0
2006-05-02 18:02:00,208.416,208.43,208.348,208.43,657800000.0
2006-05-02 18:03:00,208.425,208.434,208.346,208.35,671100001.0
2006-05-02 18:04:00,208.355,208.373,208.332,208.332,474900000.0
2006-05-02 18:05:00,208.341,208.349,208.306,208.316,679999999.0
2006-05-02 18:06:00,208.313,208.399,208.313,208.372,686700000.0
2006-05-02 18:07:00,208.369,208.377,208.335,208.338,833599999.0
2006-05-02 18:08:00,208.341,208.38,208.335,208.38,569299999.0
2006-05-02 18:09:00,208.383,208.426,208.383,208.408,407899999.0
2006-05-02 18:10:00,208.419,208.504,208.408,208.504,498100002.0
2006-05-02 18:11:00,208.515,208.56,208.507,208.507,349400003.0
2006-05-02 18:12:00,208.495,208.519,208.474,208.474,286799999.0
2006-05-02 18:13:00,208.48,208.544,208.48,208.524,479300002.0
2006-05-02 18:14:00,208.559,208.632,208.559,208.632,655400000.0
2006-05-02 18:15:00,208.645,208.701,208.641,208.668,682300000.0
2006-05-02 18:16:00,208.675,208.713,208.662,208.68,766600001.0
2006-05-02 18:17:00,208.684,208.691,208.655,208.655,343400002.0
2006-05-02 18:18:00,208.643,208.658,208.623,208.623,394800002.0
2006-05-02 18:19:00,208.613,208.648,208.605,208.642,379200000.0
2006-05-02 18:20:00,208.648,208.653,208.59,208.59,642000002.0
2006-05-02 18:21:00,208.59,208.621,208.574,208.587,551100000.0
2006-05-02 18:22:00,208.586,208.643,208.586,208.643,431500002.0
2006-05-02 18:23:00,208.63,208.659,208.614,208.641,705500003.0
2006-05-02 18:24:00,208.633,208.679,208.631,208.66,548700002.0
2006-05-02 18:25:00,208.672,208.692,208.639,208.661,420199999.0
2006-05-02 18:26:00,208.655,208.655,208.586,208.603,280500000.0
2006-05-02 18:27:00,208.597,208.624,208.576,208.59,418200000.0
2006-05-02 18:28:00,208.592,208.6,208.564,208.574,355000000.0
2006-05-02 18:29:00,208.578,208.598,208.551,208.568,455500002.0
2006-05-02 18:30:00,208.56,208.571,208.529,208.547,261500001.0
2006-05-02 18:31:00,208.551,208.551,208.529,208.538,346800000.0
2006-05-02 18:32:00,208.519,208.54,208.503,208.503,395800001.0
2006-05-02 18:33:00,208.508,208.554,208.5,208.521,560699998.0
2006-05-02 18:34:00,208.528,208.548,208.505,208.526,534700000.0
2006-05-02 18:35:00,208.518,208.525,208.487,208.51,470800000.0
2006-05-02 18:36:00,208.511,208.531,208.509,208.519,363100002.0
2006-05-02 18:37:00,208.523,208.523,208.495,208.496,164600002.0
2006-05-02 18:38:00,208.514,208.538,208.514,208.534,168900001.0
2006-05-02 18:39:00,208.543,208.577,208.543,208.577,144900000.0
2006-05-02 18:40:00,208.575,208.636,208.574,208.598,304200000.0
2006-05-02 18:41:00,208.601,208.716,208.601,208.71,289700001.0
2006-05-02 18:42:00,208.724,208.799,208.724,208.776,252100000.0
2006-05-02 18:43:00,208.764,208.773,208.724,208.724,164500000.0
2006-05-02 18:44:00,208.726,208.75,208.716,208.738,409100000.0
2006-05-02 18:45:00,208.74,208.76,208.72,208.725,209700001.0
2006-05-02 18:46:00,208.716,208.736,208.716,208.719,192799999.0
2006-05-02 18:47:00,208.716,208.741,208.716,208.729,89900001.0
2006-05-02 18:48:00,208.737,208.739,208.704,208.708,185800000.0
2006-05-02 18:49:00,208.7,208.717,208.696,208.717,209899999.0
2006-05-02 18:50:00,208.731,208.744,208.711,208.735,285400002.0
2006-05-02 18:51:00,208.717,208.717,208.679,208.702,242700002.0
2006-05-02 18:52:00,208.7,208.711,208.678,208.692,238800000.0
2006-05-02 18:53:00,208.686,208.686,208.654,208.654,274499999.0
2006-05-02 18:54:00,208.671,208.682,208.666,208.67,203499999.0
2006-05-02 18:55:00,208.67,208.68,208.643,208.65,232700001.0
2006-05-02 18:56:00,208.652,208.652,208.634,208.644,93500000.0
2006-05-02 18:57:00,208.641,208.648,208.624,208.637,155800000.0
2006-05-02 18:58:00,208.643,208.672,208.637,208.648,322300000.0
2006-05-02 18:59:00,208.635,208.668,208.629,208.662,326400000.0
2006-05-02 19:00:00,208.646,208.67,208.624,208.64,78500001.0
2006-05-02 19:01:00,208.638,208.68,208.625,208.654,110100001.0
2006-05-02 19:02:00,208.646,208.674,208.646,208.672,180400000.0
2006-05-02 19:03:00,208.674,208.686,208.657,208.682,278699999.0
2006-05-02 19:04:00,208.673,208.692,208.657,208.674,161300000.0
2006-05-02 19:05:00,208.664,208.664,208.623,208.625,143100000.0
2006-05-02 19:06:00,208.623,208.655,208.621,208.64,454400000.0
2006-05-02 19:07:00,208.643,208.644,208.613,208.613,322100001.0
2006-05-02 19:08:00,208.607,208.639,208.6,208.621,292800000.0
2006-05-02 19:09:00,208.625,208.64,208.615,208.619,115700000.0
2006-05-02 19:10:00,208.631,208.644,208.62,208.644,158700001.0
2006-05-02 19:11:00,208.647,208.654,208.645,208.649,26600000.0
2006-05-02 19:12:00,208.657,208.676,208.648,208.675,76300000.0
2006-05-02 19:13:00,208.684,208.736,208.684,208.717,168200000.0
2006-05-02 19:14:00,208.724,208.74,208.714,208.722,185900000.0
2006-05-02 19:15:00,208.727,208.741,208.714,208.733,330400003.0
2006-05-02 19:16:00,208.743,208.743,208.724,208.738,52900000.0
2006-05-02 19:17:00,208.764,208.786,208.763,208.765,99300000.0
2006-05-02 19:18:00,208.759,208.777,208.751,208.766,162499999.0
2006-05-02 19:19:00,208.771,208.802,208.771,208.787,272500003.0
2006-05-02 19:20:00,208.782,208.782,208.738,208.738,204500000.0
2006-05-02 19:21:00,208.732,208.743,208.709,208.743,105900000.0
2006-05-02 19:22:00,208.753,208.779,208.751,208.753,142800000.0
2006-05-02 19:23:00,208.746,208.768,208.736,208.744,393799999.0
2006-05-02 19:24:00,208.748,208.771,208.748,208.76,139500001.0
2006-05-02 19:25:00,208.757,208.769,208.753,208.756,134300000.0
2006-05-02 19:26:00,208.744,208.753,208.713,208.721,455200003.0
2006-05-02 19:27:00,208.708,208.727,208.707,208.721,286499999.0
2006-05-02 19:28:00,208.722,208.722,208.69,208.715,213899999.0
2006-05-02 19:29:00,208.713,208.741,208.707,208.725,73400000.0
2006-05-02 19:30:00,208.716,208.724,208.7,208.705,194500000.0
2006-05-02 19:31:00,208.694,208.727,208.694,208.711,126200000.0
2006-05-02 19:32:00,208.71,208.728,208.703,208.709,396899998.0
2006-05-02 19:33:00,208.716,208.733,208.701,208.714,179399999.0
2006-05-02 19:34:00,208.714,208.725,208.705,208.718,169300001.0
2006-05-02 19:35:00,208.713,208.729,208.706,208.711,341000002.0
2006-05-02 19:36:00,208.717,208.731,208.713,208.725,268100000.0
2006-05-02 19:37:00,208.73,208.73,208.704,208.714,76600000.0
2006-05-02 19:38:00,208.714,208.714,208.631,208.631,171800000.0
2006-05-02 19:39:00,208.606,208.606,208.5,208.5,219699999.0
2006-05-02 19:40:00,208.497,208.519,208.485,208.485,253599999.0
2006-05-02 19:41:00,208.493,208.499,208.473,208.475,372700001.0
2006-05-02 19:42:00,208.483,208.498,208.465,208.479,199599998.0
2006-05-02 19:43:00,208.48,208.48,208.439,208.439,52800000.0
2006-05-02 19:44:00,208.426,208.426,208.388,208.388,289900000.0
2006-05-02 19:45:00,208.394,208.426,208.394,208.426,114400000.0
2006-05-02 19:46:00,208.446,208.447,208.419,208.427,130399999.0
2006-05-02 19:47:00,208.422,208.422,208.409,208.409,44000000.0
2006-05-02 19:48:00,208.387,208.414,208.385,208.399,206600001.0
2006-05-02 19:49:00,208.4,208.428,208.398,208.417,163100000.0
2006-05-02 19:50:00,208.413,208.413,208.364,208.364,152899998.0
2006-05-02 19:51:00,208.372,208.418,208.368,208.389,131999999.0
2006-05-02 19:52:00,208.374,208.374,208.309,208.314,127600000.0
2006-05-02 19:53:00,208.312,208.328,208.285,208.285,109000000.0
2006-05-02 19:54:00,208.283,208.302,208.282,208.284,213100001.0
2006-05-02 19:55:00,208.264,208.266,208.234,208.234,68700000.0
2006-05-02 19:56:00,208.24,208.279,208.238,208.279,132900000.0
2006-05-02 19:57:00,208.282,208.315,208.276,208.315,176400001.0
2006-05-02 19:58:00,208.312,208.323,208.298,208.309,201500000.0
2006-05-02 19:59:00,208.314,208.314,208.25,208.25,266400001.0
2006-05-02 20:00:00,208.252,208.272,208.248,208.262,69500000.0
2006-05-02 20:01:00,208.263,208.274,208.26,208.267,105900000.0
2006-05-02 20:02:00,208.266,208.273,208.251,208.267,93499999.0
2006-05-02 20:03:00,208.266,208.313,208.265,208.265,100200000.0
2006-05-02 20:04:00,208.262,208.268,208.249,208.261,138699999.0
2006-05-02 20:05:00,208.267,208.283,208.26,208.271,132300000.0
2006-05-02 20:06:00,208.274,208.296,208.265,208.272,174100001.0
2006-05-02 20:07:00,208.276,208.293,208.262,208.293,166900000.0
2006-05-02 20:08:00,208.308,208.331,208.303,208.306,170000001.0
2006-05-02 20:09:00,208.315,208.33,208.306,208.319,148300000.0
2006-05-02 20:10:00,208.312,208.317,208.289,208.305,137900000.0
2006-05-02 20:11:00,208.307,208.321,208.289,208.3,333000000.0
2006-05-02 20:12:00,208.3,208.334,208.298,208.309,471799999.0
2006-05-02 20:13:00,208.314,208.318,208.296,208.314,205800001.0
2006-05-02 20:14:00,208.311,208.311,208.293,208.297,159899999.0
2006-05-02 20:15:00,208.309,208.333,208.258,208.269,284000001.0
2006-05-02 20:16:00,208.257,208.327,208.257,208.298,179500000.0
2006-05-02 20:17:00,208.303,208.303,208.2,208.229,56600000.0
2006-05-02 20:18:00,208.216,208.234,208.172,208.201,151299998.0
2006-05-02 20:19:00,208.215,208.215,208.148,208.177,125999999.0
2006-05-02 20:20:00,208.182,208.241,208.182,208.207,326199998.0
2006-05-02 20:21:00,208.208,208.239,208.182,208.215,78500000.0
2006-05-02 20:22:00,208.217,208.217,208.171,208.186,188399998.0
2006-05-02 20:23:00,208.19,208.22,208.19,208.193,211999999.0
2006-05-02 20:24:00,208.187,208.21,208.161,208.162,123600000.0
2006-05-02 20:25:00,208.167,208.241,208.167,208.241,260200000.0
2006-05-02 20:26:00,208.233,208.233,208.112,208.112,402500000.0
2006-05-02 20:27:00,208.098,208.127,208.085,208.109,174900000.0
2006-05-02 20:28:00,208.106,208.14,208.103,208.106,361800001.0
2006-05-02 20:29:00,208.118,208.136,208.109,208.115,498200004.0
2006-05-02 20:30:00,208.122,208.147,208.121,208.134,482000001.0
2006-05-02 20:31:00,208.135,208.167,208.08,208.108,424100000.0
2006-05-02 20:32:00,208.119,208.151,208.119,208.147,559800000.0
2006-05-02 20:33:00,208.149,208.16,208.136,208.16,171099999.0
2006-05-02 20:34:00,208.158,208.168,208.144,208.163,78700000.0
2006-05-02 20:35:00,208.156,208.16,208.14,208.16,94300002.0
2006-05-02 20:36:00,208.165,208.172,208.155,208.167,138600001.0
2006-05-02 20:37:00,208.162,208.162,208.109,208.124,114799999.0
2006-05-02 20:38:00,208.129,208.167,208.122,208.138,297199999.0
2006-05-02 20:39:00,208.131,208.155,208.131,208.14,254800001.0
2006-05-02 20:40:00,208.147,208.169,208.141,208.16,449900003.0
2006-05-02 20:41:00,208.158,208.163,208.138,208.154,204200001.0
2006-05-02 20:42:00,208.151,208.151,208.123,208.138,200900001.0
2006-05-02 20:43:00,208.136,208.144,208.124,208.13,293300001.0
2006-05-02 20:44:00,208.137,208.211,208.137,208.211,341599997.0
2006-05-02 20:45:00,208.226,208.248,208.19,208.248,232500000.0
2006-05-02 20:46:00,208.242,208.242,208.173,208.195,239900001.0
2006-05-02 20:47:00,208.192,208.207,208.151,208.151,232399999.0
2006-05-02 20:48:00,208.128,208.132,208.07,208.095,233800000.0
2006-05-02 20:49:00,208.115,208.128,208.085,208.095,160800000.0
2006-05-02 20:50:00,208.084,208.148,208.082,208.132,359300002.0
2006-05-02 20:51:00,208.134,208.181,208.116,208.148,106600000.0
2006-05-02 20:52:00,208.142,208.161,208.123,208.161,95400000.0
2006-05-02 20:53:00,208.155,208.166,208.139,208.147,234900002.0
2006-05-02 20:54:00,208.158,208.184,208.147,208.18,161100001.0
2006-05-02 20:55:00,208.183,208.212,208.169,208.21,351199998.0
2006-05-02 20:56:00,208.214,208.228,208.198,208.218,213700001.0
2006-05-02 20:57:00,208.21,208.214,208.163,208.176,337600001.0
2006-05-02 20:58:00,208.175,208.214,208.175,208.197,328300000.0
2006-05-02 20:59:00,208.206,208.222,208.189,208.219,557400000.0
2006-05-02 21:00:00,208.23,208.264,208.218,208.223,432600000.0
2006-05-02 21:01:00,208.221,208.237,208.204,208.215,335700000.0
2006-05-02 21:02:00,208.218,208.244,208.215,208.225,247500000.0
2006-05-02 21:03:00,208.23,208.27,208.23,208.258,245100000.0
2006-05-02 21:04:00,208.272,208.272,208.239,208.255,72700000.0
2006-05-02 21:05:00,208.257,208.278,208.247,208.249,126300000.0
2006-05-02 21:06:00,208.244,208.251,208.232,208.243,149400000.0
2006-05-02 21:07:00,208.248,208.26,208.227,208.239,212700000.0
2006-05-02 21:08:00,208.235,208.236,208.212,208.236,142600001.0
2006-05-02 21:09:00,208.249,208.296,208.249,208.296,55600000.0
2006-05-02 21:10:00,208.304,208.334,208.286,208.333,74000000.0
2006-05-02 21:11:00,208.335,208.335,208.32,208.32,97200000.0
2006-05-02 21:12:00,208.327,208.388,208.327,208.383,113700000.0
2006-05-02 21:13:00,208.397,208.408,208.361,208.392,147100001.0
2006-05-02 21:14:00,208.39,208.398,208.376,208.382,299299999.0
2006-05-02 21:15:00,208.389,208.404,208.366,208.391,305800001.0
2006-05-02 21:16:00,208.388,208.392,208.375,208.375,81000001.0
2006-05-02 21:17:00,208.378,208.4,208.372,208.379,234900002.0
2006-05-02 21:18:00,208.383,208.388,208.35,208.369,192799998.0
2006-05-02 21:19:00,208.372,208.384,208.354,208.37,225700000.0
2006-05-02 21:20:00,208.369,208.369,208.334,208.349,319900000.0
2006-05-02 21:21:00,208.348,208.365,208.34,208.351,259700001.0
2006-05-02 21:22:00,208.347,208.361,208.334,208.335,252299999.0
2006-05-02 21:23:00,208.334,208.345,208.323,208.344,195800002.0
2006-05-02 21:24:00,208.336,208.337,208.301,208.313,200200000.0
2006-05-02 21:25:00,208.312,208.339,208.305,208.313,259299999.0
2006-05-02 21:26:00,208.305,208.325,208.282,208.298,114200000.0
2006-05-02 21:27:00,208.313,208.328,208.308,208.315,118599999.0
2006-05-02 21:28:00,208.326,208.344,208.306,208.336,107200000.0
2006-05-02 21:29:00,208.344,208.348,208.324,208.34,59200000.0
2006-05-02 21:30:00,208.339,208.35,208.323,208.35,102500001.0
2006-05-02 21:31:00,208.34,208.355,208.32,208.355,71100000.0
2006-05-02 21:32:00,208.362,208.382,208.36,208.382,73900000.0
2006-05-02 21:33:00,208.383,208.406,208.377,208.391,135599999.0
2006-05-02 21:34:00,208.408,208.414,208.394,208.414,117000000.0
2006-05-02 21:35:00,208.401,208.405,208.397,208.402,59800000.0
2006-05-02 21:36:00,208.415,208.422,208.405,208.411,58700000.0
2006-05-02 21:37:00,208.413,208.424,208.413,208.418,151900001.0
2006-05-02 21:38:00,208.41,208.425,208.405,208.414,50800000.0
2006-05-02 21:39:00,208.426,208.432,208.407,208.416,70200001.0
2006-05-02 21:40:00,208.411,208.452,208.406,208.439,62900000.0
2006-05-02 21:41:00,208.441,208.48,208.441,208.479,64700001.0
2006-05-02 21:42:00,208.485,208.496,208.467,208.493,190599998.0
2006-05-02 21:43:00,208.489,208.489,208.449,208.471,52600000.0
2006-05-02 21:44:00,208.469,208.477,208.442,208.46,239300000.0
2006-05-02 21:45:00,208.463,208.463,208.424,208.424,84000000.0
2006-05-02 21:46:00,208.423,208.448,208.411,208.435,124799999.0
2006-05-02 21:47:00,208.434,208.451,208.401,208.433,81500001.0
2006-05-02 21:48:00,208.448,208.494,208.448,208.494,125400000.0
2006-05-02 21:49:00,208.488,208.495,208.476,208.485,52700000.0
2006-05-02 21:50:00,208.503,208.503,208.482,208.484,24700000.0
2006-05-02 21:51:00,208.477,208.477,208.458,208.462,163900001.0
2006-05-02 21:52:00,208.46,208.473,208.46,208.463,34700000.0
2006-05-02 21:53:00,208.473,208.478,208.466,208.47,25300000.0
2006-05-02 21:54:00,208.473,208.492,208.468,208.492,66600000.0
2006-05-02 21:55:00,208.493,208.493,208.47,208.47,80900001.0
2006-05-02 21:56:00,208.456,208.456,208.442,208.446,54099999.0
2006-05-02 21:57:00,208.455,208.462,208.454,208.458,43900001.0
2006-05-02 21:58:00,208.459,208.48,208.453,208.464,76300000.0
2006-05-02 21:59:00,208.478,208.483,208.457,208.457,166500000.0
2006-05-02 22:00:00,208.443,208.478,208.442,208.465,185300000.0
2006-05-02 22:01:00,208.47,208.481,208.455,208.47,210500001.0
2006-05-02 22:02:00,208.468,208.505,208.468,208.505,269899999.0
2006-05-02 22:03:00,208.525,208.566,208.525,208.555,77499999.0
2006-05-02 22:04:00,208.558,208.577,208.54,208.54,119100001.0
2006-05-02 22:05:00,208.516,208.516,208.486,208.486,48400000.0
2006-05-02 22:06:00,208.483,208.5,208.483,208.494,24300000.0
2006-05-02 22:07:00,208.49,208.514,208.49,208.51,50600000.0
2006-05-02 22:08:00,208.502,208.502,208.477,208.496,65100000.0
2006-05-02 22:09:00,208.514,208.532,208.505,208.515,46900000.0
2006-05-02 22:10:00,208.507,208.507,208.47,208.47,41500000.0
2006-05-02 22:11:00,208.461,208.467,208.422,208.422,68600001.0
2006-05-02 22:12:00,208.416,208.416,208.397,208.4,93400000.0
2006-05-02 22:13:00,208.403,208.403,208.388,208.395,32000000.0
2006-05-02 22:14:00,208.394,208.394,208.38,208.38,46800000.0
2006-05-02 22:15:00,208.386,208.418,208.371,208.371,139000000.0
2006-05-02 22:16:00,208.378,208.394,208.378,208.384,189699999.0
2006-05-02 22:17:00,208.385,208.395,208.385,208.385,50500000.0
2006-05-02 22:18:00,208.394,208.411,208.376,208.408,40200000.0
2006-05-02 22:19:00,208.401,208.401,208.352,208.388,61600000.0
2006-05-02 22:20:00,208.396,208.444,208.386,208.431,32000000.0
2006-05-02 22:21:00,208.438,208.458,208.438,208.44,49400000.0
2006-05-02 22:22:00,208.45,208.475,208.45,208.467,62200000.0
2006-05-02 22:23:00,208.47,208.484,208.462,208.466,108800000.0
2006-05-02 22:24:00,208.468,208.468,208.412,208.445,68999999.0
2006-05-02 22:25:00,208.435,208.476,208.428,208.472,89299999.0
2006-05-02 22:26:00,208.47,208.47,208.443,208.454,52900000.0
2006-05-02 22:27:00,208.462,208.492,208.456,208.466,189700000.0
2006-05-02 22:28:00,208.473,208.49,208.459,208.485,26400000.0
2006-05-02 22:29:00,208.493,208.493,208.476,208.48,150900000.0
2006-05-02 22:30:00,208.481,208.502,208.478,208.502,37400001.0
2006-05-02 22:31:00,208.502,208.502,208.485,208.486,69099999.0
2006-05-02 22:32:00,208.474,208.488,208.468,208.485,137399999.0
2006-05-02 22:33:00,208.5,208.514,208.491,208.505,177500000.0
2006-05-02 22:34:00,208.502,208.517,208.49,208.49,311800001.0
2006-05-02 22:35:00,208.496,208.496,208.485,208.485,42400000.0
2006-05-02 22:36:00,208.489,208.51,208.482,208.49,95900001.0
2006-05-02 22:37:00,208.496,208.519,208.496,208.498,75199999.0
2006-05-02 22:38:00,208.506,208.506,208.484,208.484,31000000.0
2006-05-02 22:39:00,208.484,208.499,208.484,208.485,33400000.0
2006-05-02 22:40:00,208.495,208.51,208.475,208.475,69500000.0
2006-05-02 22:41:00,208.478,208.478,208.444,208.465,40900000.0
2006-05-02 22:42:00,208.459,208.459,208.44,208.447,31900000.0
2006-05-02 22:43:00,208.464,208.505,208.464,208.499,74500000.0
2006-05-02 22:44:00,208.495,208.499,208.466,208.499,152500000.0
2006-05-02 22:45:00,208.505,208.505,208.48,208.481,84300000.0
2006-05-02 22:46:00,208.487,208.501,208.487,208.488,46200000.0
2006-05-02 22:47:00,208.481,208.496,208.457,208.457,82800000.0
2006-05-02 22:48:00,208.463,208.497,208.463,208.497,76000000.0
2006-05-02 22:49:00,208.496,208.509,208.494,208.494,43399999.0
2006-05-02 22:50:00,208.493,208.493,208.462,208.462,29200000.0
2006-05-02 22:51:00,208.457,208.489,208.443,208.489,71700000.0
2006-05-02 22:52:00,208.487,208.51,208.487,208.507,30000000.0
2006-05-02 22:53:00,208.512,208.551,208.512,208.533,145999997.0
2006-05-02 22:54:00,208.527,208.529,208.515,208.515,85599999.0
2006-05-02 22:55:00,208.5,208.5,208.469,208.485,104900001.0
2006-05-02 22:56:00,208.48,208.491,208.47,208.47,81800000.0
2006-05-02 22:57:00,208.48,208.511,208.48,208.485,84600000.0
2006-05-02 22:58:00,208.484,208.486,208.473,208.473,47700000.0
2006-05-02 22:59:00,208.465,208.485,208.465,208.475,55600000.0
2006-05-02 23:00:00,208.466,208.505,208.466,208.495,60100001.0
2006-05-02 23:01:00,208.482,208.503,208.454,208.503,69000000.0
2006-05-02 23:02:00,208.461,208.489,208.448,208.478,33600000.0
2006-05-02 23:03:00,208.453,208.486,208.453,208.482,76000000.0
2006-05-02 23:04:00,208.488,208.498,208.435,208.465,41500000.0
2006-05-02 23:05:00,208.444,208.476,208.43,208.466,19500000.0
2006-05-02 23:06:00,208.42,208.504,208.411,208.504,49200000.0
2006-05-02 23:07:00,208.466,208.485,208.463,208.485,41200000.0
2006-05-02 23:08:00,208.482,208.484,208.424,208.484,70100001.0
2006-05-02 23:09:00,208.437,208.513,208.43,208.513,64400001.0
2006-05-02 23:10:00,208.507,208.507,208.423,208.423,81500000.0
2006-05-02 23:11:00,208.418,208.483,208.418,208.47,47000000.0
2006-05-02 23:12:00,208.463,208.506,208.451,208.463,26800000.0
2006-05-02 23:13:00,208.468,208.529,208.468,208.529,58999999.0
2006-05-02 23:14:00,208.495,208.519,208.456,208.517,53500000.0
2006-05-02 23:15:00,208.485,208.53,208.485,208.53,47400001.0
2006-05-02 23:16:00,208.488,208.545,208.486,208.543,44200000.0
2006-05-02 23:17:00,208.513,208.535,208.498,208.505,31100000.0
2006-05-02 23:18:00,208.536,208.54,208.506,208.51,40699999.0
2006-05-02 23:19:00,208.508,208.548,208.501,208.524,31700000.0
2006-05-02 23:20:00,208.524,208.541,208.5,208.509,43900000.0
2006-05-02 23:21:00,208.509,208.535,208.486,208.515,62900000.0
2006-05-02 23:22:00,208.506,208.532,208.485,208.532,34700000.0
2006-05-02 23:23:00,208.532,208.55,208.499,208.539,81600000.0
2006-05-02 23:24:00,208.557,208.557,208.502,208.502,28800000.0
2006-05-02 23:25:00,208.515,208.529,208.502,208.502,73400000.0
2006-05-02 23:26:00,208.529,208.541,208.493,208.493,25600000.0
2006-05-02 23:27:00,208.495,208.548,208.495,208.535,48600000.0
2006-05-02 23:28:00,208.487,208.522,208.487,208.504,81500000.0
2006-05-02 23:29:00,208.508,208.533,208.488,208.488,22100000.0
2006-05-02 23:30:00,208.48,208.512,208.441,208.486,57599999.0
2006-05-02 23:31:00,208.483,208.528,208.476,208.483,41700000.0
2006-05-02 23:32:00,208.493,208.523,208.472,208.491,61899999.0
2006-05-02 23:33:00,208.491,208.536,208.469,208.503,59600000.0
2006-05-02 23:34:00,208.522,208.563,208.519,208.563,42100000.0
2006-05-02 23:35:00,208.547,208.57,208.523,208.535,40200000.0
2006-05-02 23:36:00,208.578,208.584,208.552,208.572,60100000.0
2006-05-02 23:37:00,208.565,208.565,208.535,208.559,29900000.0
2006-05-02 23:38:00,208.585,208.585,208.546,208.582,46400000.0
2006-05-02 23:39:00,208.593,208.602,208.569,208.591,32200000.0
2006-05-02 23:40:00,208.579,208.593,208.524,208.541,72800000.0
2006-05-02 23:41:00,208.543,208.543,208.51,208.526,44500000.0
2006-05-02 23:42:00,208.505,208.548,208.505,208.526,54700000.0
2006-05-02 23:43:00,208.487,208.579,208.487,208.579,31800000.0
2006-05-02 23:44:00,208.589,208.637,208.589,208.633,89799999.0
2006-05-02 23:45:00,208.639,208.639,208.614,208.614,59800001.0
2006-05-02 23:46:00,208.615,208.618,208.61,208.618,25400000.0
2006-05-02 23:47:00,208.622,208.623,208.612,208.612,24700000.0
2006-05-02 23:48:00,208.61,208.62,208.6,208.62,38500000.0
2006-05-02 23:49:00,208.615,208.615,208.597,208.615,65100000.0
2006-05-02 23:50:00,208.61,208.61,208.597,208.605,19900000.0
2006-05-02 23:51:00,208.607,208.615,208.6,208.615,43400000.0
2006-05-02 23:52:00,208.609,208.621,208.608,208.618,13900000.0
2006-05-02 23:53:00,208.621,208.621,208.599,208.599,52000001.0
2006-05-02 23:54:00,208.607,208.608,208.594,208.594,32600000.0
2006-05-02 23:55:00,208.597,208.609,208.59,208.597,26000000.0
2006-05-02 23:56:00,208.615,208.615,208.6,208.61,49200001.0
2006-05-02 23:57:00,208.6,208.615,208.597,208.605,63200000.0
2006-05-02 23:58:00,208.602,208.602,208.584,208.587,54200000.0
2006-05-02 23:59:00,208.6,208.6,208.59,208.59,41300001.0
2006-05-03 00:00:00,208.6,208.6,208.58,208.59,47300000.0
2006-05-03 00:01:00,208.58,208.595,208.58,208.595,16000000.0
2006-05-03 00:02:00,208.587,208.605,208.58,208.605,21600000.0
2006-05-03 00:03:00,208.598,208.598,208.575,208.59,51100000.0
2006-05-03 00:04:00,208.582,208.582,208.536,208.536,52800000.0
2006-05-03 00:05:00,208.492,208.532,208.451,208.532,40499999.0
2006-05-03 00:06:00,208.557,208.564,208.547,208.552,36700000.0
2006-05-03 00:07:00,208.556,208.556,208.534,208.546,21600000.0
2006-05-03 00:08:00,208.542,208.554,208.531,208.551,45400000.0
2006-05-03 00:09:00,208.542,208.551,208.535,208.546,28700000.0
2006-05-03 00:10:00,208.521,208.521,208.49,208.497,78100002.0
2006-05-03 00:11:00,208.493,208.493,208.457,208.463,48900000.0
2006-05-03 00:12:00,208.469,208.513,208.469,208.504,64100000.0
2006-05-03 00:13:00,208.5,208.516,208.495,208.507,71600001.0
2006-05-03 00:14:00,208.525,208.538,208.516,208.523,96400002.0
2006-05-03 00:15:00,208.527,208.541,208.523,208.536,43500000.0
2006-05-03 00:16:00,208.543,208.556,208.54,208.54,45899999.0
2006-05-03 00:17:00,208.54,208.54,208.54,208.54,49900000.0
2006-05-03 00:18:00,208.538,208.542,208.519,208.527,45000000.0
2006-05-03 00:19:00,208.53,208.533,208.519,208.526,37400000.0
2006-05-03 00:20:00,208.518,208.54,208.507,208.507,46500000.0
2006-05-03 00:21:00,208.513,208.513,208.488,208.502,26600000.0
2006-05-03 00:22:00,208.491,208.501,208.479,208.479,24800000.0
2006-05-03 00:23:00,208.49,208.49,208.475,208.485,26100000.0
2006-05-03 00:24:00,208.483,208.49,208.475,208.475,30500000.0
2006-05-03 00:25:00,208.485,208.49,208.47,208.48,49700000.0
2006-05-03 00:26:00,208.475,208.475,208.45,208.45,41899999.0
2006-05-03 00:27:00,208.455,208.47,208.455,208.46,73200001.0
2006-05-03 00:28:00,208.46,208.47,208.455,208.47,18500000.0
2006-05-03 00:29:00,208.466,208.489,208.463,208.478,48600000.0
2006-05-03 00:30:00,208.478,208.478,208.462,208.466,38100000.0
2006-05-03 00:31:00,208.47,208.48,208.47,208.47,17400000.0
2006-05-03 00:32:00,208.466,208.476,208.453,208.476,60300000.0
2006-05-03 00:33:00,208.478,208.478,208.461,208.461,26700000.0
2006-05-03 00:34:00,208.46,208.46,208.384,208.394,31300000.0
2006-05-03 00:35:00,208.386,208.405,208.377,208.403,59800000.0
2006-05-03 00:36:00,208.396,208.41,208.384,208.392,26700000.0
2006-05-03 00:37:00,208.399,208.399,208.391,208.391,30000000.0
2006-05-03 00:38:00,208.39,208.4,208.385,208.39,40900000.0
2006-05-03 00:39:00,208.383,208.383,208.365,208.368,42600000.0
2006-05-03 00:40:00,208.37,208.378,208.363,208.378,44100000.0
2006-05-03 00:41:00,208.39,208.392,208.385,208.388,38200000.0
2006-05-03 00:42:00,208.377,208.382,208.364,208.365,39800000.0
2006-05-03 00:43:00,208.373,208.385,208.359,208.38,18000000.0
2006-05-03 00:44:00,208.39,208.39,208.369,208.385,39200000.0
2006-05-03 00:45:00,208.376,208.388,208.361,208.388,62500000.0
2006-05-03 00:46:00,208.374,208.381,208.371,208.38,70300000.0
2006-05-03 00:47:00,208.386,208.386,208.368,208.373,33200000.0
2006-05-03 00:48:00,208.378,208.427,208.378,208.42,47700001.0
2006-05-03 00:49:00,208.412,208.427,208.394,208.394,47000000.0
2006-05-03 00:50:00,208.419,208.419,208.387,208.387,36100000.0
2006-05-03 00:51:00,208.39,208.431,208.39,208.401,39100000.0
2006-05-03 00:52:00,208.399,208.399,208.384,208.384,14700000.0
2006-05-03 00:53:00,208.386,208.408,208.386,208.401,35400000.0
2006-05-03 00:54:00,208.381,208.395,208.378,208.381,36400000.0
2006-05-03 00:55:00,208.378,208.382,208.372,208.38,33300000.0
2006-05-03 00:56:00,208.38,208.38,208.375,208.38,36800000.0
2006-05-03 00:57:00,208.38,208.38,208.359,208.377,47800000.0
2006-05-03 00:58:00,208.354,208.375,208.354,208.361,32500000.0
2006-05-03 00:59:00,208.364,208.384,208.364,208.372,83399999.0
2006-05-03 01:00:00,208.385,208.385,208.377,208.382,30000000.0
2006-05-03 01:01:00,208.361,208.366,208.297,208.366,56600000.0
2006-05-03 01:02:00,208.391,208.42,208.388,208.402,73600000.0
2006-05-03 01:03:00,208.354,208.354,208.307,208.336,25700000.0
2006-05-03 01:04:00,208.347,208.353,208.326,208.338,50000001.0
2006-05-03 01:05:00,208.338,208.338,208.313,208.313,36400000.0
2006-05-03 01:06:00,208.336,208.377,208.336,208.366,53300000.0
2006-05-03 01:07:00,208.377,208.384,208.353,208.355,49600000.0
2006-05-03 01:08:00,208.362,208.362,208.353,208.353,30000000.0
2006-05-03 01:09:00,208.36,208.368,208.35,208.35,47800000.0
2006-05-03 01:10:00,208.348,208.356,208.343,208.343,29500000.0
2006-05-03 01:11:00,208.343,208.356,208.333,208.337,52300000.0
2006-05-03 01:12:00,208.344,208.346,208.329,208.343,33200000.0
2006-05-03 01:13:00,208.35,208.36,208.345,208.36,2700000.0
2006-05-03 01:14:00,208.35,208.363,208.335,208.335,61400001.0
2006-05-03 01:15:00,208.366,208.371,208.35,208.355,66300000.0
2006-05-03 01:16:00,208.342,208.35,208.332,208.332,59400000.0
2006-05-03 01:17:00,208.322,208.323,208.301,208.31,36100000.0
2006-05-03 01:18:00,208.316,208.317,208.292,208.294,27900000.0
2006-05-03 01:19:00,208.298,208.336,208.298,208.336,59699999.0
2006-05-03 01:20:00,208.343,208.343,208.242,208.242,48200000.0
2006-05-03 01:21:00,208.226,208.25,208.207,208.22,37000000.0
2006-05-03 01:22:00,208.216,208.26,208.202,208.224,42800000.0
2006-05-03 01:23:00,208.2,208.2,208.19,208.191,48700000.0
2006-05-03 01:24:00,208.193,208.195,208.179,208.195,53300000.0
2006-05-03 01:25:00,208.185,208.195,208.178,208.178,49100000.0
2006-05-03 01:26:00,208.195,208.218,208.195,208.217,66200001.0
2006-05-03 01:27:00,208.22,208.23,208.217,208.217,46500000.0
2006-05-03 01:28:00,208.203,208.203,208.184,208.191,34000000.0
2006-05-03 01:29:00,208.198,208.265,208.198,208.255,76900001.0
2006-05-03 01:30:00,208.247,208.265,208.227,208.257,45000000.0
2006-05-03 01:31:00,208.222,208.222,208.145,208.145,50700000.0
2006-05-03 01:32:00,208.161,208.166,208.121,208.121,24700000.0
2006-05-03 01:33:00,208.111,208.135,208.109,208.12,55300000.0
2006-05-03 01:34:00,208.137,208.142,208.105,208.105,33300000.0
2006-05-03 01:35:00,208.131,208.146,208.092,208.094,38500000.0
2006-05-03 01:36:00,208.068,208.072,208.002,208.002,36400000.0
2006-05-03 01:37:00,208.01,208.027,207.975,207.975,18400000.0
2006-05-03 01:38:00,207.957,208.016,207.949,208.016,57000001.0
2006-05-03 01:39:00,208.034,208.034,207.984,207.984,39300000.0
2006-05-03 01:40:00,207.965,207.965,207.883,207.899,72599998.0
2006-05-03 01:41:00,207.905,207.964,207.905,207.95,66800000.0
2006-05-03 01:42:00,207.964,207.974,207.953,207.966,59500001.0
2006-05-03 01:43:00,207.945,207.945,207.913,207.919,29100000.0
2006-05-03 01:44:00,207.916,207.949,207.916,207.931,39900000.0
2006-05-03 01:45:00,207.938,207.949,207.921,207.934,78100001.0
2006-05-03 01:46:00,207.945,207.983,207.945,207.983,32200000.0
2006-05-03 01:47:00,207.964,208.002,207.959,208.002,40200000.0
2006-05-03 01:48:00,208.01,208.01,207.984,207.984,41400000.0
2006-05-03 01:49:00,208.002,208.028,208.0,208.016,37500000.0
2006-05-03 01:50:00,208.024,208.037,208.008,208.033,94000000.0
2006-05-03 01:51:00,208.017,208.051,208.017,208.05,58600000.0
2006-05-03 01:52:00,208.047,208.055,208.031,208.037,45500001.0
2006-05-03 01:53:00,208.02,208.036,208.02,208.033,43500000.0
2006-05-03 01:54:00,208.052,208.079,208.035,208.079,45500000.0
2006-05-03 01:55:00,208.083,208.121,208.081,208.109,47700000.0
2006-05-03 01:56:00,208.104,208.104,208.086,208.086,21200000.0
2006-05-03 01:57:00,208.097,208.1,208.078,208.086,34000000.0
2006-05-03 01:58:00,208.087,208.108,208.08,208.108,58599999.0
2006-05-03 01:59:00,208.114,208.114,208.084,208.098,31100000.0
2006-05-03 02:00:00,208.094,208.137,208.094,208.137,32400000.0
2006-05-03 02:01:00,208.154,208.199,208.15,208.193,60200001.0
2006-05-03 02:02:00,208.233,208.246,208.217,208.235,60700001.0
2006-05-03 02:03:00,208.242,208.243,208.218,208.224,34700000.0
2006-05-03 02:04:00,208.233,208.251,208.217,208.241,34600000.0
2006-05-03 02:05:00,208.262,208.27,208.232,208.254,40700000.0
2006-05-03 02:06:00,208.248,208.248,208.197,208.197,23900000.0
2006-05-03 02:07:00,208.207,208.226,208.197,208.207,42700000.0
2006-05-03 02:08:00,208.219,208.23,208.205,208.218,70200000.0
2006-05-03 02:09:00,208.227,208.242,208.22,208.22,21800000.0
2006-05-03 02:10:00,208.222,208.24,208.222,208.24,86200000.0
2006-05-03 02:11:00,208.237,208.237,208.228,208.228,60700000.0
2006-05-03 02:12:00,208.222,208.251,208.22,208.243,53500000.0
2006-05-03 02:13:00,208.234,208.241,208.23,208.233,32000000.0
2006-05-03 02:14:00,208.236,208.242,208.22,208.232,46600000.0
2006-05-03 02:15:00,208.232,208.232,208.208,208.211,53400000.0
2006-05-03 02:16:00,208.212,208.262,208.212,208.259,50100000.0
2006-05-03 02:17:00,208.277,208.277,208.2,208.202,31100000.0
2006-05-03 02:18:00,208.184,208.188,208.154,208.17,37100000.0
2006-05-03 02:19:00,208.172,208.187,208.145,208.145,47100000.0
2006-05-03 02:20:00,208.146,208.146,208.13,208.143,34600000.0
2006-05-03 02:21:00,208.148,208.17,208.134,208.165,17000000.0
2006-05-03 02:22:00,208.158,208.176,208.15,208.162,58300000.0
2006-05-03 02:23:00,208.165,208.19,208.151,208.175,64700001.0
2006-05-03 02:24:00,208.166,208.166,208.153,208.158,35600000.0
2006-05-03 02:25:00,208.164,208.164,208.128,208.133,60900000.0
2006-05-03 02:26:00,208.135,208.142,208.123,208.125,42600000.0
2006-05-03 02:27:00,208.125,208.14,208.123,208.132,48800000.0
2006-05-03 02:28:00,208.142,208.186,208.142,208.163,62099999.0
2006-05-03 02:29:00,208.183,208.205,208.183,208.205,53700000.0
2006-05-03 02:30:00,208.219,208.287,208.219,208.242,58700000.0
2006-05-03 02:31:00,208.254,208.254,208.224,208.225,42100000.0
2006-05-03 02:32:00,208.226,208.24,208.226,208.228,17200000.0
2006-05-03 02:33:00,208.231,208.24,208.23,208.23,38300000.0
2006-05-03 02:34:00,208.244,208.251,208.243,208.243,23800000.0
2006-05-03 02:35:00,208.23,208.24,208.225,208.235,39600000.0
2006-05-03 02:36:00,208.226,208.232,208.212,208.227,61700001.0
2006-05-03 02:37:00,208.226,208.239,208.199,208.215,101600000.0
2006-05-03 02:38:00,208.197,208.212,208.197,208.211,60200000.0
2006-05-03 02:39:00,208.222,208.222,208.2,208.205,95600001.0
2006-05-03 02:40:00,208.198,208.198,208.175,208.175,51000000.0
2006-05-03 02:41:00,208.209,208.247,208.207,208.227,81000001.0
2006-05-03 02:42:00,208.219,208.234,208.206,208.206,27000000.0
2006-05-03 02:43:00,208.22,208.221,208.173,208.182,34800000.0
2006-05-03 02:44:00,208.142,208.178,208.142,208.178,23300000.0
2006-05-03 02:45:00,208.158,208.158,208.141,208.155,32600000.0
2006-05-03 02:46:00,208.139,208.167,208.139,208.167,45800000.0
2006-05-03 02:47:00,208.156,208.168,208.145,208.168,18500000.0
2006-05-03 02:48:00,208.164,208.18,208.147,208.155,70500001.0
2006-05-03 02:49:00,208.159,208.182,208.156,208.182,81300001.0
2006-05-03 02:50:00,208.179,208.198,208.17,208.188,41900000.0
2006-05-03 02:51:00,208.229,208.243,208.215,208.243,23500000.0
2006-05-03 02:52:00,208.236,208.269,208.236,208.258,57999999.0
2006-05-03 02:53:00,208.249,208.266,208.243,208.253,54900001.0
2006-05-03 02:54:00,208.25,208.273,208.25,208.273,40700000.0
2006-05-03 02:55:00,208.249,208.254,208.241,208.252,27600000.0
2006-05-03 02:56:00,208.229,208.232,208.214,208.225,60200000.0
2006-05-03 02:57:00,208.224,208.245,208.224,208.24,57600000.0
2006-05-03 02:58:00,208.245,208.257,208.24,208.257,32300000.0
2006-05-03 02:59:00,208.249,208.259,208.238,208.249,56500000.0
2006-05-03 03:00:00,208.233,208.238,208.226,208.226,63300000.0
2006-05-03 03:01:00,208.241,208.241,208.229,208.24,63000000.0
2006-05-03 03:02:00,208.223,208.226,208.192,208.192,30700000.0
2006-05-03 03:03:00,208.2,208.208,208.167,208.184,44500000.0
2006-05-03 03:04:00,208.191,208.199,208.171,208.193,80200000.0
2006-05-03 03:05:00,208.195,208.213,208.195,208.206,12700000.0
2006-05-03 03:06:00,208.213,208.243,208.209,208.243,29300000.0
2006-05-03 03:07:00,208.231,208.24,208.212,208.212,11200000.0
2006-05-03 03:08:00,208.219,208.233,208.214,208.214,58200000.0
2006-05-03 03:09:00,208.207,208.207,208.193,208.205,80499999.0
2006-05-03 03:10:00,208.195,208.213,208.194,208.194,37800000.0
2006-05-03 03:11:00,208.201,208.26,208.201,208.24,66800000.0
2006-05-03 03:12:00,208.248,208.256,208.238,208.24,81799998.0
2006-05-03 03:13:00,208.245,208.258,208.24,208.247,63999999.0
2006-05-03 03:14:00,208.25,208.268,208.25,208.264,22300000.0
2006-05-03 03:15:00,208.276,208.294,208.272,208.292,35400000.0
2006-05-03 03:16:00,208.288,208.288,208.258,208.262,89100000.0
2006-05-03 03:17:00,208.251,208.251,208.22,208.22,42300000.0
2006-05-03 03:18:00,208.244,208.244,208.236,208.236,44499999.0
2006-05-03 03:19:00,208.23,208.24,208.225,208.235,26800000.0
2006-05-03 03:20:00,208.223,208.236,208.217,208.218,27500000.0
2006-05-03 03:21:00,208.222,208.237,208.214,208.225,42500000.0
2006-05-03 03:22:00,208.238,208.25,208.229,208.229,63700000.0
2006-05-03 03:23:00,208.243,208.243,208.223,208.223,33500000.0
2006-05-03 03:24:00,208.234,208.245,208.23,208.238,39900000.0
2006-05-03 03:25:00,208.228,208.236,208.217,208.222,30400000.0
2006-05-03 03:26:00,208.212,208.227,208.212,208.227,28200000.0
2006-05-03 03:27:00,208.208,208.222,208.194,208.2,46200000.0
2006-05-03 03:28:00,208.199,208.217,208.165,208.205,39100000.0
2006-05-03 03:29:00,208.217,208.217,208.199,208.213,40700000.0
2006-05-03 03:30:00,208.201,208.205,208.151,208.151,47399999.0
2006-05-03 03:31:00,208.157,208.196,208.137,208.196,35300000.0
2006-05-03 03:32:00,208.185,208.185,208.148,208.163,51500000.0
2006-05-03 03:33:00,208.152,208.182,208.143,208.182,68500001.0
2006-05-03 03:34:00,208.173,208.173,208.139,208.164,69100000.0
2006-05-03 03:35:00,208.16,208.173,208.159,208.165,36600000.0
2006-05-03 03:36:00,208.174,208.182,208.166,208.169,73000000.0
2006-05-03 03:37:00,208.197,208.206,208.197,208.206,28100000.0
2006-05-03 03:38:00,208.217,208.22,208.199,208.201,32600000.0
2006-05-03 03:39:00,208.183,208.201,208.176,208.201,28900000.0
2006-05-03 03:40:00,208.189,208.209,208.189,208.209,69999999.0
2006-05-03 03:41:00,208.207,208.207,208.17,208.189,97200000.0
2006-05-03 03:42:00,208.181,208.198,208.169,208.18,57700000.0
2006-05-03 03:43:00,208.192,208.216,208.192,208.216,20500000.0
2006-05-03 03:44:00,208.223,208.229,208.215,208.222,42400001.0
2006-05-03 03:45:00,208.227,208.256,208.227,208.227,78000000.0
2006-05-03 03:46:00,208.233,208.269,208.233,208.244,69600000.0
2006-05-03 03:47:00,208.255,208.26,208.229,208.26,58500000.0
2006-05-03 03:48:00,208.251,208.256,208.238,208.256,17100000.0
2006-05-03 03:49:00,208.262,208.285,208.262,208.272,45000000.0
2006-05-03 03:50:00,208.257,208.257,208.238,208.238,26600000.0
2006-05-03 03:51:00,208.252,208.259,208.231,208.231,44200000.0
2006-05-03 03:52:00,208.234,208.247,208.233,208.247,52900000.0
2006-05-03 03:53:00,208.244,208.25,208.236,208.25,33600001.0
2006-05-03 03:54:00,208.25,208.25,208.23,208.23,41099999.0
2006-05-03 03:55:00,208.227,208.227,208.213,208.222,28400000.0
2006-05-03 03:56:00,208.213,208.238,208.213,208.23,96400001.0
2006-05-03 03:57:00,208.225,208.242,208.219,208.231,74499999.0
2006-05-03 03:58:00,208.228,208.233,208.218,208.228,106800001.0
2006-05-03 03:59:00,208.219,208.231,208.217,208.224,37900000.0
2006-05-03 04:00:00,208.222,208.243,208.222,208.243,39799999.0
2006-05-03 04:01:00,208.251,208.257,208.241,208.245,27400000.0
2006-05-03 04:02:00,208.238,208.246,208.228,208.239,43700000.0
2006-05-03 04:03:00,208.243,208.243,208.24,208.243,5600000.0
2006-05-03 04:04:00,208.237,208.245,208.236,208.237,47100000.0
2006-05-03 04:05:00,208.239,208.248,208.231,208.248,54500001.0
2006-05-03 04:06:00,208.255,208.255,208.245,208.25,37100000.0
2006-05-03 04:07:00,208.251,208.251,208.221,208.243,22300000.0
2006-05-03 04:08:00,208.254,208.269,208.245,208.261,76300000.0
2006-05-03 04:09:00,208.25,208.254,208.232,208.232,57500000.0
2006-05-03 04:10:00,208.251,208.271,208.242,208.242,44200000.0
2006-05-03 04:11:00,208.24,208.263,208.24,208.245,57100000.0
2006-05-03 04:12:00,208.237,208.256,208.237,208.255,69800000.0
2006-05-03 04:13:00,208.251,208.255,208.243,208.243,55900000.0
2006-05-03 04:14:00,208.242,208.291,208.242,208.291,54599999.0
2006-05-03 04:15:00,208.299,208.305,208.287,208.305,67700001.0
2006-05-03 04:16:00,208.291,208.309,208.29,208.29,23300000.0
2006-05-03 04:17:00,208.291,208.315,208.289,208.315,46900000.0
2006-05-03 04:18:00,208.305,208.324,208.302,208.324,79899999.0
2006-05-03 04:19:00,208.327,208.354,208.318,208.354,45900000.0
2006-05-03 04:20:00,208.361,208.372,208.35,208.35,47300000.0
2006-05-03 04:21:00,208.361,208.361,208.345,208.345,31600000.0
2006-05-03 04:22:00,208.334,208.408,208.334,208.391,44600000.0
2006-05-03 04:23:00,208.385,208.385,208.361,208.369,33300000.0
2006-05-03 04:24:00,208.383,208.388,208.364,208.388,53500000.0
2006-05-03 04:25:00,208.371,208.403,208.371,208.403,27300000.0
2006-05-03 04:26:00,208.419,208.437,208.413,208.422,49400001.0
2006-05-03 04:27:00,208.405,208.426,208.397,208.426,59400000.0
2006-05-03 04:28:00,208.437,208.486,208.437,208.486,11100000.0
2006-05-03 04:29:00,208.501,208.573,208.501,208.562,50100000.0
2006-05-03 04:30:00,208.57,208.571,208.548,208.564,30000000.0
2006-05-03 04:31:00,208.583,208.593,208.583,208.585,38500000.0
2006-05-03 04:32:00,208.602,208.651,208.602,208.633,71800001.0
2006-05-03 04:33:00,208.613,208.659,208.613,208.65,41900000.0
2006-05-03 04:34:00,208.661,208.701,208.661,208.701,68600000.0
2006-05-03 04:35:00,208.717,208.731,208.697,208.697,13900000.0
2006-05-03 04:36:00,208.691,208.695,208.629,208.637,52900000.0
2006-05-03 04:37:00,208.65,208.672,208.635,208.672,68400000.0
2006-05-03 04:38:00,208.686,208.686,208.652,208.669,51200000.0
2006-05-03 04:39:00,208.68,208.686,208.667,208.685,57300000.0
2006-05-03 04:40:00,208.679,208.693,208.664,208.691,25600000.0
2006-05-03 04:41:00,208.696,208.696,208.68,208.695,46200000.0
2006-05-03 04:42:00,208.691,208.702,208.678,208.688,67000000.0
2006-05-03 04:43:00,208.709,208.717,208.664,208.681,31300000.0
2006-05-03 04:44:00,208.702,208.702,208.653,208.677,52800000.0
2006-05-03 04:45:00,208.672,208.691,208.668,208.668,61700000.0
2006-05-03 04:46:00,208.665,208.669,208.653,208.653,60300000.0
2006-05-03 04:47:00,208.654,208.654,208.644,208.65,74200001.0
2006-05-03 04:48:00,208.665,208.668,208.653,208.653,52300000.0
2006-05-03 04:49:00,208.648,208.685,208.642,208.685,46300000.0
2006-05-03 04:50:00,208.681,208.691,208.666,208.673,85000000.0
2006-05-03 04:51:00,208.665,208.678,208.648,208.678,29700001.0
2006-05-03 04:52:00,208.682,208.689,208.679,208.689,84600000.0
2006-05-03 04:53:00,208.702,208.702,208.67,208.67,74399999.0
2006-05-03 04:54:00,208.667,208.689,208.651,208.684,45200000.0
2006-05-03 04:55:00,208.685,208.685,208.678,208.681,47500000.0
2006-05-03 04:56:00,208.69,208.712,208.689,208.692,88100001.0
2006-05-03 04:57:00,208.712,208.734,208.712,208.732,51400000.0
2006-05-03 04:58:00,208.731,208.754,208.727,208.742,46900000.0
2006-05-03 04:59:00,208.741,208.763,208.741,208.76,46600000.0
2006-05-03 05:00:00,208.755,208.773,208.744,208.756,107099999.0
2006-05-03 05:01:00,208.763,208.827,208.763,208.806,77900001.0
2006-05-03 05:02:00,208.787,208.787,208.738,208.738,63400001.0
2006-05-03 05:03:00,208.719,208.719,208.671,208.671,45800000.0
2006-05-03 05:04:00,208.655,208.662,208.637,208.662,45400000.0
2006-05-03 05:05:00,208.675,208.688,208.675,208.685,41100001.0
2006-05-03 05:06:00,208.685,208.698,208.679,208.679,76600002.0
2006-05-03 05:07:00,208.686,208.7,208.675,208.694,48300000.0
2006-05-03 05:08:00,208.701,208.718,208.701,208.709,47500000.0
2006-05-03 05:09:00,208.697,208.701,208.678,208.701,37800000.0
2006-05-03 05:10:00,208.697,208.7,208.671,208.687,66500001.0
2006-05-03 05:11:00,208.688,208.691,208.673,208.691,51600000.0
2006-05-03 05:12:00,208.68,208.685,208.675,208.685,43399999.0
2006-05-03 05:13:00,208.683,208.695,208.67,208.675,77799999.0
2006-05-03 05:14:00,208.683,208.683,208.66,208.68,96100000.0
2006-05-03 05:15:00,208.678,208.68,208.67,208.67,24000000.0
2006-05-03 05:16:00,208.679,208.688,208.676,208.677,37000000.0
2006-05-03 05:17:00,208.653,208.653,208.614,208.614,41099999.0
2006-05-03 05:18:00,208.61,208.61,208.572,208.58,62400001.0
2006-05-03 05:19:00,208.59,208.598,208.581,208.587,42600000.0
2006-05-03 05:20:00,208.596,208.596,208.573,208.575,24600000.0
2006-05-03 05:21:00,208.581,208.595,208.54,208.542,50700000.0
2006-05-03 05:22:00,208.559,208.56,208.543,208.543,34100000.0
2006-05-03 05:23:00,208.548,208.548,208.52,208.532,67000000.0
2006-05-03 05:24:00,208.534,208.54,208.517,208.528,79500001.0
2006-05-03 05:25:00,208.538,208.555,208.531,208.555,49000001.0
2006-05-03 05:26:00,208.55,208.556,208.541,208.553,55700000.0
2006-05-03 05:27:00,208.553,208.555,208.526,208.528,64799999.0
2006-05-03 05:28:00,208.53,208.548,208.528,208.537,49000000.0
2006-05-03 05:29:00,208.52,208.54,208.509,208.54,37100000.0
2006-05-03 05:30:00,208.559,208.559,208.514,208.522,27800000.0
2006-05-03 05:31:00,208.524,208.541,208.521,208.532,17100000.0
2006-05-03 05:32:00,208.555,208.566,208.542,208.542,43600000.0
2006-05-03 05:33:00,208.529,208.554,208.523,208.525,39000000.0
2006-05-03 05:34:00,208.516,208.519,208.499,208.509,55300000.0
2006-05-03 05:35:00,208.503,208.503,208.483,208.497,46100000.0
2006-05-03 05:36:00,208.494,208.511,208.494,208.495,27600000.0
2006-05-03 05:37:00,208.509,208.543,208.507,208.529,45300000.0
2006-05-03 05:38:00,208.54,208.543,208.525,208.529,45999999.0
2006-05-03 05:39:00,208.54,208.545,208.538,208.538,45900000.0
2006-05-03 05:40:00,208.544,208.583,208.544,208.583,59399999.0
2006-05-03 05:41:00,208.56,208.574,208.554,208.566,40100000.0
2006-05-03 05:42:00,208.545,208.545,208.545,208.545,700000.0
2006-05-03 05:43:00,208.555,208.57,208.555,208.565,34100000.0
2006-05-03 05:44:00,208.583,208.584,208.567,208.584,40800000.0
2006-05-03 05:45:00,208.585,208.585,208.58,208.58,35400000.0
2006-05-03 05:46:00,208.57,208.593,208.57,208.58,57100000.0
2006-05-03 05:47:00,208.581,208.584,208.57,208.57,48300000.0
2006-05-03 05:48:00,208.578,208.583,208.564,208.574,46000000.0
2006-05-03 05:49:00,208.566,208.58,208.563,208.58,56400001.0
2006-05-03 05:50:00,208.562,208.574,208.555,208.555,40300000.0
2006-05-03 05:51:00,208.56,208.575,208.548,208.548,29500000.0
2006-05-03 05:52:00,208.573,208.587,208.561,208.587,80700001.0
2006-05-03 05:53:00,208.578,208.578,208.57,208.574,20300000.0
2006-05-03 05:54:00,208.565,208.565,208.545,208.554,43199999.0
2006-05-03 05:55:00,208.549,208.572,208.549,208.557,50600001.0
2006-05-03 05:56:00,208.56,208.576,208.559,208.559,71399999.0
2006-05-03 05:57:00,208.581,208.582,208.569,208.575,27800000.0
2006-05-03 05:58:00,208.578,208.578,208.559,208.575,27900000.0
2006-05-03 05:59:00,208.581,208.594,208.578,208.581,40100000.0
2006-05-03 06:00:00,208.581,208.594,208.572,208.577,21500000.0
2006-05-03 06:01:00,208.582,208.59,208.558,208.56,57100000.0
2006-05-03 06:02:00,208.559,208.564,208.553,208.562,63600000.0
2006-05-03 06:03:00,208.55,208.56,208.55,208.56,33500000.0
2006-05-03 06:04:00,208.556,208.563,208.546,208.559,84999998.0
2006-05-03 06:05:00,208.556,208.563,208.55,208.563,55600000.0
2006-05-03 06:06:00,208.56,208.564,208.541,208.555,114000000.0
2006-05-03 06:07:00,208.564,208.575,208.553,208.574,27300000.0
2006-05-03 06:08:00,208.567,208.584,208.567,208.583,51100000.0
2006-05-03 06:09:00,208.57,208.574,208.553,208.557,60400000.0
2006-05-03 06:10:00,208.559,208.597,208.559,208.581,48600000.0
2006-05-03 06:11:00,208.578,208.601,208.575,208.601,20100000.0
2006-05-03 06:12:00,208.59,208.59,208.588,208.588,23100000.0
2006-05-03 06:13:00,208.555,208.57,208.555,208.565,52400000.0
2006-05-03 06:14:00,208.556,208.556,208.524,208.536,59100000.0
2006-05-03 06:15:00,208.511,208.511,208.475,208.483,42000000.0
2006-05-03 06:16:00,208.483,208.489,208.483,208.488,8800000.0
2006-05-03 06:17:00,208.495,208.495,208.485,208.49,42000000.0
2006-05-03 06:18:00,208.48,208.49,208.479,208.479,30500000.0
2006-05-03 06:19:00,208.49,208.49,208.468,208.475,44199999.0
2006-05-03 06:20:00,208.48,208.48,208.454,208.469,59600000.0
2006-05-03 06:21:00,208.471,208.495,208.471,208.475,65699999.0
2006-05-03 06:22:00,208.469,208.477,208.459,208.465,34200000.0
2006-05-03 06:23:00,208.495,208.501,208.486,208.491,70800000.0
2006-05-03 06:24:00,208.489,208.525,208.489,208.489,62100000.0
2006-05-03 06:25:00,208.48,208.492,208.48,208.481,37499999.0
2006-05-03 06:26:00,208.478,208.506,208.463,208.506,86500002.0
2006-05-03 06:27:00,208.489,208.502,208.481,208.488,74499999.0
2006-05-03 06:28:00,208.483,208.491,208.466,208.47,36300000.0
2006-05-03 06:29:00,208.475,208.498,208.474,208.498,45700000.0
2006-05-03 06:30:00,208.507,208.515,208.487,208.49,81000001.0
2006-05-03 06:31:00,208.494,208.53,208.494,208.53,62500000.0
2006-05-03 06:32:00,208.529,208.564,208.519,208.538,77400000.0
2006-05-03 06:33:00,208.547,208.553,208.537,208.542,78799999.0
2006-05-03 06:34:00,208.542,208.57,208.542,208.57,75899999.0
2006-05-03 06:35:00,208.557,208.577,208.548,208.548,42300000.0
2006-05-03 06:36:00,208.535,208.535,208.511,208.532,31300000.0
2006-05-03 06:37:00,208.535,208.538,208.525,208.525,24800000.0
2006-05-03 06:38:00,208.546,208.547,208.517,208.517,35200000.0
2006-05-03 06:39:00,208.518,208.535,208.518,208.534,64400001.0
2006-05-03 06:40:00,208.537,208.562,208.537,208.548,55600000.0
2006-05-03 06:41:00,208.543,208.554,208.542,208.55,23200000.0
2006-05-03 06:42:00,208.554,208.566,208.551,208.556,46800000.0
2006-05-03 06:43:00,208.557,208.572,208.552,208.56,63800000.0
2006-05-03 06:44:00,208.563,208.565,208.56,208.565,48300000.0
2006-05-03 06:45:00,208.565,208.567,208.544,208.563,66100000.0
2006-05-03 06:46:00,208.553,208.57,208.549,208.569,66300000.0
2006-05-03 06:47:00,208.57,208.574,208.563,208.573,13200000.0
2006-05-03 06:48:00,208.563,208.569,208.528,208.569,41500000.0
2006-05-03 06:49:00,208.554,208.573,208.554,208.559,40300000.0
2006-05-03 06:50:00,208.554,208.562,208.549,208.549,15300000.0
2006-05-03 06:51:00,208.563,208.563,208.535,208.547,44500000.0
2006-05-03 06:52:00,208.55,208.556,208.543,208.543,51000000.0
2006-05-03 06:53:00,208.542,208.561,208.528,208.561,51900001.0
2006-05-03 06:54:00,208.549,208.552,208.537,208.549,59300000.0
2006-05-03 06:55:00,208.546,208.559,208.546,208.555,48500000.0
2006-05-03 06:56:00,208.565,208.565,208.545,208.555,54300001.0
2006-05-03 06:57:00,208.56,208.56,208.542,208.555,25600000.0
2006-05-03 06:58:00,208.537,208.55,208.536,208.542,41700000.0
2006-05-03 06:59:00,208.538,208.555,208.535,208.545,54100000.0
2006-05-03 07:00:00,208.539,208.552,208.532,208.539,23500000.0
2006-05-03 07:01:00,208.541,208.541,208.52,208.52,15600000.0
2006-05-03 07:02:00,208.512,208.517,208.485,208.517,65400000.0
2006-05-03 07:03:00,208.52,208.52,208.503,208.514,43300000.0
2006-05-03 07:04:00,208.508,208.52,208.5,208.5,24000000.0
2006-05-03 07:05:00,208.507,208.515,208.5,208.515,66100000.0
2006-05-03 07:06:00,208.515,208.525,208.5,208.5,22400000.0
2006-05-03 07:07:00,208.51,208.51,208.502,208.502,44700000.0
2006-05-03 07:08:00,208.531,208.531,208.514,208.514,46699999.0
2006-05-03 07:09:00,208.535,208.549,208.531,208.535,43499999.0
2006-05-03 07:10:00,208.546,208.561,208.542,208.549,37900000.0
2006-05-03 07:11:00,208.55,208.553,208.54,208.549,28500000.0
2006-05-03 07:12:00,208.552,208.561,208.541,208.553,39100000.0
2006-05-03 07:13:00,208.539,208.562,208.539,208.557,86200000.0
2006-05-03 07:14:00,208.55,208.56,208.545,208.555,29900000.0
2006-05-03 07:15:00,208.54,208.551,208.534,208.534,48200000.0
2006-05-03 07:16:00,208.541,208.567,208.533,208.567,58800000.0
2006-05-03 07:17:00,208.583,208.592,208.553,208.553,77400000.0
2006-05-03 07:18:00,208.55,208.565,208.541,208.541,49900000.0
2006-05-03 07:19:00,208.555,208.56,208.545,208.555,62399999.0
2006-05-03 07:20:00,208.554,208.567,208.554,208.567,19800000.0
2006-05-03 07:21:00,208.555,208.563,208.555,208.56,62700000.0
2006-05-03 07:22:00,208.552,208.552,208.534,208.543,57600000.0
2006-05-03 07:23:00,208.553,208.563,208.544,208.552,77599999.0
2006-05-03 07:24:00,208.556,208.556,208.54,208.555,26000000.0
2006-05-03 07:25:00,208.543,208.557,208.541,208.557,75199999.0
2006-05-03 07:26:00,208.571,208.599,208.567,208.597,34400000.0
2006-05-03 07:27:00,208.597,208.608,208.595,208.608,36100000.0
2006-05-03 07:28:00,208.612,208.618,208.603,208.611,55300000.0
2006-05-03 07:29:00,208.628,208.653,208.612,208.653,84600000.0
2006-05-03 07:30:00,208.657,208.657,208.643,208.648,41900000.0
2006-05-03 07:31:00,208.659,208.663,208.65,208.658,58199999.0
2006-05-03 07:32:00,208.65,208.665,208.645,208.665,37800000.0
2006-05-03 07:33:00,208.648,208.658,208.616,208.618,30900000.0
2006-05-03 07:34:00,208.604,208.613,208.576,208.576,48200001.0
2006-05-03 07:35:00,208.595,208.631,208.595,208.631,51699999.0
2006-05-03 07:36:00,208.643,208.65,208.628,208.646,59500000.0
2006-05-03 07:37:00,208.649,208.67,208.649,208.667,55000000.0
2006-05-03 07:38:00,208.663,208.679,208.663,208.663,54699999.0
2006-05-03 07:39:00,208.656,208.656,208.637,208.637,90299998.0
2006-05-03 07:40:00,208.645,208.657,208.644,208.648,65300000.0
2006-05-03 07:41:00,208.642,208.642,208.624,208.625,75600001.0
2006-05-03 07:42:00,208.636,208.658,208.629,208.629,49800000.0
2006-05-03 07:43:00,208.647,208.683,208.647,208.667,44000000.0
2006-05-03 07:44:00,208.669,208.684,208.638,208.638,24000000.0
2006-05-03 07:45:00,208.621,208.643,208.608,208.608,74500000.0
2006-05-03 07:46:00,208.603,208.633,208.599,208.633,60299999.0
2006-05-03 07:47:00,208.636,208.637,208.611,208.626,78200000.0
2006-05-03 07:48:00,208.615,208.615,208.582,208.589,71600000.0
2006-05-03 07:49:00,208.581,208.596,208.571,208.592,47600000.0
2006-05-03 07:50:00,208.582,208.587,208.561,208.561,57500000.0
2006-05-03 07:51:00,208.557,208.567,208.536,208.567,34900000.0
2006-05-03 07:52:00,208.557,208.58,208.525,208.525,66400000.0
2006-05-03 07:53:00,208.524,208.551,208.524,208.537,35100000.0
2006-05-03 07:54:00,208.534,208.565,208.534,208.565,12500000.0
2006-05-03 07:55:00,208.567,208.6,208.533,208.6,62600001.0
2006-05-03 07:56:00,208.602,208.615,208.58,208.582,77900000.0
2006-05-03 07:57:00,208.59,208.647,208.59,208.633,54100000.0
2006-05-03 07:58:00,208.631,208.679,208.626,208.654,95499999.0
2006-05-03 07:59:00,208.664,208.707,208.664,208.707,35200001.0
2006-05-03 08:00:00,208.697,208.697,208.669,208.673,28000000.0
2006-05-03 08:01:00,208.682,208.701,208.677,208.68,56300001.0
2006-05-03 08:02:00,208.689,208.702,208.667,208.667,56399999.0
2006-05-03 08:03:00,208.665,208.671,208.642,208.655,73399999.0
2006-05-03 08:04:00,208.659,208.69,208.65,208.655,48200001.0
2006-05-03 08:05:00,208.646,208.646,208.611,208.614,96400000.0
2006-05-03 08:06:00,208.616,208.616,208.59,208.6,10400000.0
2006-05-03 08:07:00,208.585,208.602,208.538,208.538,23600000.0
2006-05-03 08:08:00,208.528,208.534,208.495,208.495,65800000.0
2006-05-03 08:09:00,208.528,208.559,208.516,208.559,56800001.0
2006-05-03 08:10:00,208.589,208.605,208.58,208.59,57100000.0
2006-05-03 08:11:00,208.606,208.607,208.602,208.606,26100000.0
2006-05-03 08:12:00,208.604,208.613,208.593,208.607,35200000.0
2006-05-03 08:13:00,208.604,208.607,208.579,208.584,79500000.0
2006-05-03 08:14:00,208.563,208.563,208.548,208.562,29899999.0
2006-05-03 08:15:00,208.556,208.562,208.533,208.545,43500000.0
2006-05-03 08:16:00,208.556,208.556,208.531,208.539,30300000.0
2006-05-03 08:17:00,208.542,208.542,208.495,208.525,58500000.0
2006-05-03 08:18:00,208.537,208.548,208.537,208.537,30400000.0
2006-05-03 08:19:00,208.536,208.567,208.536,208.567,35500000.0
2006-05-03 08:20:00,208.569,208.569,208.537,208.537,40900000.0
2006-05-03 08:21:00,208.544,208.545,208.524,208.533,65300000.0
2006-05-03 08:22:00,208.537,208.542,208.537,208.538,29500000.0
2006-05-03 08:23:00,208.532,208.532,208.488,208.488,78300000.0
2006-05-03 08:24:00,208.455,208.455,208.402,208.427,57500001.0
2006-05-03 08:25:00,208.393,208.395,208.368,208.395,44300000.0
2006-05-03 08:26:00,208.37,208.429,208.366,208.376,53800000.0
2006-05-03 08:27:00,208.361,208.398,208.34,208.398,8000000.0
2006-05-03 08:28:00,208.429,208.475,208.429,208.43,64600001.0
2006-05-03 08:29:00,208.434,208.466,208.43,208.446,53400000.0
2006-05-03 08:30:00,208.437,208.468,208.429,208.468,49600000.0
2006-05-03 08:31:00,208.454,208.454,208.391,208.41,53100000.0
2006-05-03 08:32:00,208.436,208.463,208.413,208.463,76800001.0
2006-05-03 08:33:00,208.45,208.509,208.412,208.412,51900000.0
2006-05-03 08:34:00,208.443,208.509,208.408,208.509,77299999.0
2006-05-03 08:35:00,208.53,208.599,208.53,208.587,44700001.0
2006-05-03 08:36:00,208.605,208.638,208.577,208.612,18300000.0
2006-05-03 08:37:00,208.624,208.657,208.624,208.633,83700000.0
2006-05-03 08:38:00,208.627,208.66,208.623,208.646,73399998.0
2006-05-03 08:39:00,208.64,208.64,208.56,208.56,29399999.0
2006-05-03 08:40:00,208.57,208.591,208.547,208.547,47400000.0
2006-05-03 08:41:00,208.519,208.536,208.519,208.531,45200000.0
2006-05-03 08:42:00,208.536,208.559,208.51,208.543,110300000.0
2006-05-03 08:43:00,208.541,208.551,208.529,208.539,28600000.0
2006-05-03 08:44:00,208.563,208.587,208.561,208.579,57700000.0
2006-05-03 08:45:00,208.581,208.625,208.581,208.609,34300000.0
2006-05-03 08:46:00,208.606,208.626,208.606,208.618,16900000.0
2006-05-03 08:47:00,208.599,208.615,208.589,208.593,61000000.0
2006-05-03 08:48:00,208.6,208.602,208.519,208.519,35000000.0
2006-05-03 08:49:00,208.486,208.505,208.475,208.475,56099999.0
2006-05-03 08:50:00,208.479,208.562,208.479,208.562,50100000.0
2006-05-03 08:51:00,208.567,208.628,208.567,208.628,55499999.0
2006-05-03 08:52:00,208.647,208.661,208.631,208.638,64300001.0
2006-05-03 08:53:00,208.621,208.639,208.57,208.57,74299999.0
2006-05-03 08:54:00,208.557,208.571,208.52,208.52,82500001.0
2006-05-03 08:55:00,208.532,208.541,208.523,208.527,33900000.0
2006-05-03 08:56:00,208.505,208.585,208.505,208.585,24400000.0
2006-05-03 08:57:00,208.604,208.634,208.595,208.595,39400000.0
2006-05-03 08:58:00,208.579,208.588,208.548,208.549,60300000.0
2006-05-03 08:59:00,208.553,208.563,208.531,208.563,40500000.0
2006-05-03 09:00:00,208.573,208.588,208.554,208.559,60400001.0
2006-05-03 09:01:00,208.567,208.581,208.551,208.553,83699999.0
2006-05-03 09:02:00,208.527,208.527,208.497,208.505,25700000.0
2006-05-03 09:03:00,208.5,208.526,208.498,208.522,56700000.0
2006-05-03 09:04:00,208.519,208.535,208.506,208.513,50800000.0
2006-05-03 09:05:00,208.483,208.522,208.469,208.508,31000000.0
2006-05-03 09:06:00,208.475,208.492,208.445,208.462,39900000.0
2006-05-03 09:07:00,208.447,208.521,208.447,208.521,17900000.0
2006-05-03 09:08:00,208.529,208.529,208.482,208.482,40099999.0
2006-05-03 09:09:00,208.49,208.49,208.457,208.457,43200000.0
2006-05-03 09:10:00,208.466,208.466,208.433,208.433,58100000.0
2006-05-03 09:11:00,208.403,208.404,208.379,208.379,73200000.0
2006-05-03 09:12:00,208.37,208.387,208.359,208.383,47899999.0
2006-05-03 09:13:00,208.391,208.412,208.391,208.408,36900000.0
2006-05-03 09:14:00,208.427,208.469,208.427,208.442,41800000.0
2006-05-03 09:15:00,208.429,208.433,208.408,208.412,24600000.0
2006-05-03 09:16:00,208.407,208.42,208.392,208.417,34800000.0
2006-05-03 09:17:00,208.43,208.46,208.43,208.46,47400000.0
2006-05-03 09:18:00,208.463,208.483,208.459,208.467,56200000.0
2006-05-03 09:19:00,208.466,208.471,208.437,208.437,55899999.0
2006-05-03 09:20:00,208.433,208.435,208.413,208.429,85599999.0
2006-05-03 09:21:00,208.435,208.446,208.429,208.434,23700000.0
2006-05-03 09:22:00,208.421,208.427,208.407,208.421,81500000.0
2006-05-03 09:23:00,208.446,208.449,208.442,208.443,24500000.0
2006-05-03 09:24:00,208.431,208.431,208.407,208.413,52000000.0
2006-05-03 09:25:00,208.403,208.432,208.397,208.429,37100000.0
2006-05-03 09:26:00,208.445,208.453,208.425,208.453,49700000.0
2006-05-03 09:27:00,208.455,208.455,208.433,208.451,49300000.0
2006-05-03 09:28:00,208.46,208.46,208.429,208.448,85699999.0
2006-05-03 09:29:00,208.432,208.482,208.432,208.482,87799999.0
2006-05-03 09:30:00,208.471,208.471,208.447,208.452,72499999.0
2006-05-03 09:31:00,208.453,208.453,208.435,208.452,54499999.0
2006-05-03 09:32:00,208.464,208.467,208.44,208.44,53200000.0
2006-05-03 09:33:00,208.454,208.469,208.452,208.455,52800000.0
2006-05-03 09:34:00,208.462,208.495,208.461,208.492,54099999.0
2006-05-03 09:35:00,208.484,208.51,208.482,208.499,60399999.0
2006-05-03 09:36:00,208.51,208.511,208.476,208.504,94300001.0
2006-05-03 09:37:00,208.493,208.506,208.439,208.439,51800001.0
2006-05-03 09:38:00,208.422,208.449,208.422,208.44,48800000.0
2006-05-03 09:39:00,208.443,208.471,208.435,208.467,27000000.0
2006-05-03 09:40:00,208.463,208.463,208.425,208.425,60000000.0
2006-05-03 09:41:00,208.41,208.418,208.379,208.379,40900001.0
2006-05-03 09:42:00,208.375,208.404,208.375,208.399,64499999.0
2006-05-03 09:43:00,208.393,208.393,208.353,208.357,34700000.0
2006-05-03 09:44:00,208.34,208.34,208.311,208.326,48700000.0
2006-05-03 09:45:00,208.321,208.334,208.314,208.33,42500000.0
2006-05-03 09:46:00,208.303,208.322,208.284,208.289,56000000.0
2006-05-03 09:47:00,208.278,208.278,208.25,208.266,20400000.0
2006-05-03 09:48:00,208.278,208.318,208.278,208.318,22700000.0
2006-05-03 09:49:00,208.303,208.303,208.266,208.266,27200000.0
2006-05-03 09:50:00,208.275,208.282,208.246,208.246,66899999.0
2006-05-03 09:51:00,208.215,208.221,208.172,208.178,56400001.0
2006-05-03 09:52:00,208.158,208.168,208.126,208.168,37100000.0
2006-05-03 09:53:00,208.173,208.208,208.167,208.194,69600001.0
2006-05-03 09:54:00,208.191,208.205,208.161,208.183,43800000.0
2006-05-03 09:55:00,208.195,208.211,208.174,208.176,19100000.0
2006-05-03 09:56:00,208.159,208.211,208.159,208.211,35100000.0
2006-05-03 09:57:00,208.208,208.238,208.208,208.224,21400000.0
2006-05-03 09:58:00,208.277,208.325,208.277,208.292,26200000.0
2006-05-03 09:59:00,208.268,208.295,208.258,208.276,28200000.0
2006-05-03 10:00:00,208.266,208.299,208.261,208.277,53200000.0
2006-05-03 10:01:00,208.276,208.276,208.234,208.24,87400000.0
2006-05-03 10:02:00,208.251,208.252,208.202,208.203,52900000.0
2006-05-03 10:03:00,208.192,208.196,208.12,208.128,29200000.0
2006-05-03 10:04:00,208.111,208.126,208.091,208.099,33700000.0
2006-05-03 10:05:00,208.088,208.104,208.076,208.104,80200001.0
2006-05-03 10:06:00,208.119,208.158,208.111,208.158,27200000.0
2006-05-03 10:07:00,208.189,208.201,208.181,208.199,24100000.0
2006-05-03 10:08:00,208.203,208.227,208.181,208.2,58600000.0
2006-05-03 10:09:00,208.21,208.227,208.197,208.216,64100001.0
2006-05-03 10:10:00,208.229,208.242,208.211,208.211,52700000.0
2006-05-03 10:11:00,208.187,208.211,208.187,208.211,39200000.0
2006-05-03 10:12:00,208.208,208.211,208.194,208.197,49699999.0
2006-05-03 10:13:00,208.176,208.211,208.176,208.196,66200000.0
2006-05-03 10:14:00,208.193,208.202,208.189,208.202,24300000.0
2006-05-03 10:15:00,208.212,208.239,208.211,208.233,37000000.0
2006-05-03 10:16:00,208.238,208.245,208.214,208.214,46099999.0
2006-05-03 10:17:00,208.213,208.248,208.213,208.248,66900000.0
2006-05-03 10:18:00,208.248,208.259,208.241,208.241,31600000.0
2006-05-03 10:19:00,208.233,208.276,208.232,208.276,25300000.0
2006-05-03 10:20:00,208.292,208.294,208.274,208.274,42200000.0
2006-05-03 10:21:00,208.254,208.274,208.254,208.258,15500000.0
2006-05-03 10:22:00,208.274,208.275,208.237,208.237,74500000.0
2006-05-03 10:23:00,208.233,208.254,208.22,208.233,54100000.0
2006-05-03 10:24:00,208.22,208.245,208.216,208.245,29900000.0
2006-05-03 10:25:00,208.263,208.285,208.245,208.248,44299998.0
2006-05-03 10:26:00,208.233,208.255,208.218,208.226,61899999.0
2006-05-03 10:27:00,208.219,208.234,208.213,208.213,42800000.0
2006-05-03 10:28:00,208.201,208.21,208.182,208.182,21800000.0
2006-05-03 10:29:00,208.179,208.183,208.126,208.126,63000000.0
2006-05-03 10:30:00,208.122,208.122,208.073,208.088,74600002.0
2006-05-03 10:31:00,208.09,208.102,208.089,208.089,46399999.0
2006-05-03 10:32:00,208.097,208.128,208.097,208.103,44800000.0
2006-05-03 10:33:00,208.099,208.099,208.037,208.052,73099999.0
2006-05-03 10:34:00,208.062,208.083,208.062,208.083,39400000.0
2006-05-03 10:35:00,208.094,208.1,208.083,208.083,40300000.0
2006-05-03 10:36:00,208.071,208.071,208.044,208.051,36700000.0
2006-05-03 10:37:00,208.048,208.073,208.047,208.07,31600000.0
2006-05-03 10:38:00,208.086,208.112,208.084,208.11,56100000.0
2006-05-03 10:39:00,208.119,208.126,208.062,208.069,40700000.0
2006-05-03 10:40:00,208.069,208.101,208.068,208.078,49900000.0
2006-05-03 10:41:00,208.094,208.161,208.094,208.161,38500000.0
2006-05-03 10:42:00,208.164,208.168,208.138,208.143,44600001.0
2006-05-03 10:43:00,208.157,208.204,208.152,208.204,62700000.0
2006-05-03 10:44:00,208.207,208.207,208.183,208.19,57600000.0
2006-05-03 10:45:00,208.202,208.212,208.184,208.212,28900000.0
2006-05-03 10:46:00,208.18,208.204,208.172,208.194,47500000.0
2006-05-03 10:47:00,208.205,208.227,208.195,208.219,57600000.0
2006-05-03 10:48:00,208.22,208.22,208.203,208.208,44000000.0
2006-05-03 10:49:00,208.209,208.232,208.2,208.22,98700001.0
2006-05-03 10:50:00,208.221,208.232,208.191,208.195,35800000.0
2006-05-03 10:51:00,208.2,208.239,208.2,208.223,38300000.0
2006-05-03 10:52:00,208.218,208.261,208.199,208.261,39300001.0
2006-05-03 10:53:00,208.259,208.259,208.216,208.237,52600000.0
2006-05-03 10:54:00,208.231,208.255,208.231,208.251,23200000.0
2006-05-03 10:55:00,208.249,208.25,208.225,208.235,40400000.0
2006-05-03 10:56:00,208.244,208.274,208.238,208.264,44100000.0
2006-05-03 10:57:00,208.279,208.283,208.256,208.256,33800000.0
2006-05-03 10:58:00,208.262,208.264,208.228,208.249,33800000.0
2006-05-03 10:59:00,208.256,208.27,208.231,208.231,31100000.0
2006-05-03 11:00:00,208.218,208.255,208.216,208.243,99900000.0
2006-05-03 11:01:00,208.239,208.239,208.195,208.195,24500000.0
2006-05-03 11:02:00,208.196,208.222,208.191,208.222,77200000.0
2006-05-03 11:03:00,208.221,208.245,208.219,208.22,55100000.0
2006-05-03 11:04:00,208.221,208.232,208.212,208.232,38800000.0
2006-05-03 11:05:00,208.249,208.305,208.249,208.305,37400000.0
2006-05-03 11:06:00,208.315,208.33,208.298,208.33,42600000.0
2006-05-03 11:07:00,208.331,208.368,208.327,208.354,45500000.0
2006-05-03 11:08:00,208.367,208.367,208.319,208.325,47899999.0
2006-05-03 11:09:00,208.312,208.351,208.31,208.344,65600000.0
2006-05-03 11:10:00,208.351,208.351,208.336,208.34,56199999.0
2006-05-03 11:11:00,208.334,208.355,208.334,208.347,26200000.0
2006-05-03 11:12:00,208.351,208.351,208.328,208.335,59300000.0
2006-05-03 11:13:00,208.325,208.334,208.3,208.3,41900000.0
2006-05-03 11:14:00,208.305,208.339,208.305,208.339,28400000.0
2006-05-03 11:15:00,208.337,208.337,208.319,208.32,32200000.0
2006-05-03 11:16:00,208.321,208.327,208.313,208.324,37500000.0
2006-05-03 11:17:00,208.315,208.321,208.281,208.312,67600001.0
2006-05-03 11:18:00,208.296,208.329,208.296,208.329,31500000.0
2006-05-03 11:19:00,208.326,208.372,208.326,208.372,49500000.0
2006-05-03 11:20:00,208.372,208.381,208.32,208.32,61900000.0
2006-05-03 11:21:00,208.301,208.321,208.296,208.297,30400000.0
2006-05-03 11:22:00,208.295,208.343,208.295,208.343,31700000.0
2006-05-03 11:23:00,208.353,208.359,208.322,208.322,19900000.0
2006-05-03 11:24:00,208.32,208.323,208.303,208.309,17600000.0
2006-05-03 11:25:00,208.296,208.296,208.254,208.254,48100000.0
2006-05-03 11:26:00,208.264,208.278,208.252,208.256,85000000.0
2006-05-03 11:27:00,208.271,208.271,208.245,208.245,38000000.0
2006-05-03 11:28:00,208.245,208.265,208.231,208.265,27200000.0
2006-05-03 11:29:00,208.288,208.288,208.253,208.255,43000000.0
2006-05-03 11:30:00,208.257,208.278,208.251,208.265,41500000.0
2006-05-03 11:31:00,208.275,208.285,208.255,208.285,52600000.0
2006-05-03 11:32:00,208.283,208.287,208.269,208.276,48200000.0
2006-05-03 11:33:00,208.26,208.289,208.26,208.28,36000000.0
2006-05-03 11:34:00,208.274,208.293,208.274,208.293,43400000.0
2006-05-03 11:35:00,208.28,208.285,208.27,208.27,36700000.0
2006-05-03 11:36:00,208.259,208.262,208.24,208.25,73100001.0
2006-05-03 11:37:00,208.262,208.269,208.242,208.253,73800002.0
2006-05-03 11:38:00,208.282,208.312,208.282,208.302,32600000.0
2006-05-03 11:39:00,208.288,208.288,208.27,208.27,38200000.0
2006-05-03 11:40:00,208.251,208.272,208.247,208.264,53100000.0
2006-05-03 11:41:00,208.269,208.275,208.261,208.275,17200000.0
2006-05-03 11:42:00,208.276,208.294,208.262,208.277,45200000.0
2006-05-03 11:43:00,208.277,208.295,208.241,208.241,107800002.0
2006-05-03 11:44:00,208.255,208.258,208.22,208.257,46100001.0
2006-05-03 11:45:00,208.265,208.288,208.26,208.285,77900000.0
2006-05-03 11:46:00,208.275,208.275,208.234,208.255,37200000.0
2006-05-03 11:47:00,208.264,208.264,208.253,208.257,42000000.0
2006-05-03 11:48:00,208.263,208.305,208.263,208.305,31500000.0
2006-05-03 11:49:00,208.297,208.297,208.266,208.282,63099999.0
2006-05-03 11:50:00,208.284,208.3,208.276,208.28,57499999.0
2006-05-03 11:51:00,208.307,208.326,208.283,208.318,75399999.0
2006-05-03 11:52:00,208.322,208.35,208.319,208.35,53700000.0
2006-05-03 11:53:00,208.364,208.364,208.335,208.335,78700000.0
2006-05-03 11:54:00,208.342,208.485,208.34,208.485,62400000.0
2006-05-03 11:55:00,208.486,208.486,208.416,208.416,58900000.0
2006-05-03 11:56:00,208.407,208.459,208.407,208.411,35600000.0
2006-05-03 11:57:00,208.41,208.435,208.41,208.424,50700000.0
2006-05-03 11:58:00,208.472,208.529,208.455,208.511,39900000.0
2006-05-03 11:59:00,208.542,208.572,208.52,208.562,35200000.0
2006-05-03 12:00:00,208.58,208.59,208.536,208.536,53399999.0
2006-05-03 12:01:00,208.518,208.518,208.465,208.498,40900000.0
2006-05-03 12:02:00,208.516,208.536,208.507,208.523,81800002.0
2006-05-03 12:03:00,208.52,208.557,208.503,208.546,30100000.0
2006-05-03 12:04:00,208.533,208.542,208.516,208.542,57000000.0
2006-05-03 12:05:00,208.572,208.63,208.572,208.575,25400000.0
2006-05-03 12:06:00,208.565,208.565,208.519,208.519,42400000.0
2006-05-03 12:07:00,208.519,208.528,208.517,208.517,60700000.0
2006-05-03 12:08:00,208.53,208.54,208.513,208.513,54399999.0
2006-05-03 12:09:00,208.513,208.561,208.513,208.55,70000000.0
2006-05-03 12:10:00,208.568,208.568,208.552,208.552,19600000.0
2006-05-03 12:11:00,208.543,208.584,208.534,208.577,47399999.0
2006-05-03 12:12:00,208.575,208.584,208.564,208.572,66300000.0
2006-05-03 12:13:00,208.574,208.59,208.568,208.577,42000000.0
2006-05-03 12:14:00,208.581,208.584,208.567,208.578,43400000.0
2006-05-03 12:15:00,208.583,208.601,208.579,208.579,37300000.0
2006-05-03 12:16:00,208.593,208.653,208.593,208.653,68600000.0
2006-05-03 12:17:00,208.668,208.753,208.668,208.732,46400000.0
2006-05-03 12:18:00,208.73,208.747,208.727,208.747,48700000.0
2006-05-03 12:19:00,208.737,208.792,208.737,208.79,35700000.0
2006-05-03 12:20:00,208.779,208.79,208.716,208.716,30400000.0
2006-05-03 12:21:00,208.707,208.718,208.696,208.716,75300000.0
2006-05-03 12:22:00,208.716,208.716,208.683,208.683,22400000.0
2006-05-03 12:23:00,208.707,208.73,208.707,208.721,51099999.0
2006-05-03 12:24:00,208.706,208.732,208.706,208.732,22800000.0
2006-05-03 12:25:00,208.748,208.769,208.748,208.769,34600000.0
2006-05-03 12:26:00,208.759,208.783,208.747,208.783,51500000.0
2006-05-03 12:27:00,208.751,208.751,208.701,208.719,26400000.0
2006-05-03 12:28:00,208.737,208.737,208.673,208.673,33700000.0
2006-05-03 12:29:00,208.664,208.664,208.56,208.56,78899999.0
2006-05-03 12:30:00,208.563,208.572,208.545,208.545,53100000.0
2006-05-03 12:31:00,208.524,208.524,208.486,208.486,63800000.0
2006-05-03 12:32:00,208.484,208.508,208.484,208.507,35100000.0
2006-05-03 12:33:00,208.501,208.503,208.463,208.463,31100000.0
2006-05-03 12:34:00,208.457,208.457,208.417,208.417,25600000.0
2006-05-03 12:35:00,208.405,208.42,208.403,208.404,14300000.0
2006-05-03 12:36:00,208.383,208.395,208.364,208.395,46300000.0
2006-05-03 12:37:00,208.403,208.423,208.391,208.415,48700000.0
2006-05-03 12:38:00,208.415,208.445,208.402,208.434,74100000.0
2006-05-03 12:39:00,208.425,208.43,208.412,208.43,76200000.0
2006-05-03 12:40:00,208.43,208.43,208.383,208.383,51499999.0
2006-05-03 12:41:00,208.362,208.362,208.285,208.293,53500000.0
2006-05-03 12:42:00,208.315,208.379,208.315,208.347,28500000.0
2006-05-03 12:43:00,208.332,208.34,208.295,208.306,41300000.0
2006-05-03 12:44:00,208.285,208.285,208.267,208.271,48800000.0
2006-05-03 12:45:00,208.265,208.301,208.25,208.28,54400000.0
2006-05-03 12:46:00,208.278,208.305,208.278,208.305,34500000.0
2006-05-03 12:47:00,208.318,208.318,208.275,208.307,54899999.0
2006-05-03 12:48:00,208.298,208.348,208.298,208.323,52200001.0
2006-05-03 12:49:00,208.317,208.324,208.287,208.287,78500000.0
2006-05-03 12:50:00,208.291,208.291,208.261,208.285,45100000.0
2006-05-03 12:51:00,208.288,208.294,208.283,208.288,34600000.0
2006-05-03 12:52:00,208.274,208.305,208.268,208.276,54200000.0
2006-05-03 12:53:00,208.28,208.324,208.28,208.307,49400000.0
2006-05-03 12:54:00,208.344,208.347,208.3,208.343,65400001.0
2006-05-03 12:55:00,208.343,208.36,208.333,208.342,66100000.0
2006-05-03 12:56:00,208.332,208.36,208.332,208.36,20800000.0
2006-05-03 12:57:00,208.384,208.395,208.371,208.38,41100000.0
2006-05-03 12:58:00,208.392,208.392,208.335,208.336,49200000.0
2006-05-03 12:59:00,208.337,208.345,208.305,208.307,104899999.0
2006-05-03 13:00:00,208.309,208.342,208.309,208.339,31400000.0
2006-05-03 13:01:00,208.346,208.365,208.335,208.361,33600000.0
2006-05-03 13:02:00,208.351,208.418,208.351,208.418,61100000.0
2006-05-03 13:03:00,208.429,208.445,208.414,208.414,42800000.0
2006-05-03 13:04:00,208.403,208.424,208.403,208.42,62599999.0
2006-05-03 13:05:00,208.446,208.454,208.436,208.439,67300000.0
2006-05-03 13:06:00,208.427,208.445,208.427,208.435,56400000.0
2006-05-03 13:07:00,208.426,208.445,208.426,208.445,31500000.0
2006-05-03 13:08:00,208.478,208.555,208.478,208.55,15200000.0
2006-05-03 13:09:00,208.554,208.557,208.49,208.49,42300000.0
2006-05-03 13:10:00,208.487,208.51,208.487,208.501,23200000.0
2006-05-03 13:11:00,208.494,208.494,208.461,208.461,51700000.0
2006-05-03 13:12:00,208.456,208.456,208.439,208.441,55100000.0
2006-05-03 13:13:00,208.431,208.467,208.431,208.458,40400000.0
2006-05-03 13:14:00,208.467,208.467,208.444,208.461,40200000.0
2006-05-03 13:15:00,208.454,208.465,208.442,208.442,69300000.0
2006-05-03 13:16:00,208.448,208.448,208.439,208.44,40900000.0
2006-05-03 13:17:00,208.429,208.429,208.408,208.408,34500000.0
2006-05-03 13:18:00,208.423,208.443,208.402,208.443,64200000.0
2006-05-03 13:19:00,208.448,208.479,208.44,208.479,33000000.0
2006-05-03 13:20:00,208.521,208.563,208.509,208.555,65600001.0
2006-05-03 13:21:00,208.56,208.598,208.557,208.596,41100000.0
2006-05-03 13:22:00,208.595,208.611,208.592,208.593,53900000.0
2006-05-03 13:23:00,208.603,208.605,208.595,208.6,81600001.0
2006-05-03 13:24:00,208.592,208.592,208.561,208.576,35400000.0
2006-05-03 13:25:00,208.559,208.579,208.556,208.579,65200001.0
2006-05-03 13:26:00,208.585,208.585,208.554,208.56,25300000.0
2006-05-03 13:27:00,208.585,208.656,208.585,208.656,22000000.0
2006-05-03 13:28:00,208.656,208.658,208.645,208.652,13500000.0
2006-05-03 13:29:00,208.639,208.659,208.628,208.645,48600000.0
2006-05-03 13:30:00,208.637,208.657,208.637,208.655,33600000.0
2006-05-03 13:31:00,208.658,208.688,208.655,208.673,46600000.0
2006-05-03 13:32:00,208.67,208.692,208.656,208.692,74100000.0
2006-05-03 13:33:00,208.704,208.716,208.697,208.712,53900000.0
2006-05-03 13:34:00,208.705,208.72,208.701,208.72,43800000.0
2006-05-03 13:35:00,208.724,208.729,208.713,208.729,31700000.0
2006-05-03 13:36:00,208.713,208.748,208.712,208.738,109500000.0
2006-05-03 13:37:00,208.738,208.771,208.737,208.756,63200000.0
2006-05-03 13:38:00,208.747,208.747,208.722,208.723,45800000.0
2006-05-03 13:39:00,208.723,208.723,208.678,208.68,57800000.0
2006-05-03 13:40:00,208.68,208.74,208.68,208.74,100800001.0
2006-05-03 13:41:00,208.778,208.834,208.778,208.834,38400000.0
2006-05-03 13:42:00,208.82,208.82,208.786,208.813,57900000.0
2006-05-03 13:43:00,208.81,208.81,208.779,208.779,58400000.0
2006-05-03 13:44:00,208.771,208.786,208.77,208.777,44900000.0
2006-05-03 13:45:00,208.756,208.789,208.756,208.756,26800000.0
2006-05-03 13:46:00,208.745,208.76,208.745,208.76,50600000.0
2006-05-03 13:47:00,208.765,208.768,208.746,208.755,45400000.0
2006-05-03 13:48:00,208.768,208.773,208.715,208.724,52700000.0
2006-05-03 13:49:00,208.735,208.735,208.719,208.735,27800000.0
2006-05-03 13:50:00,208.735,208.735,208.709,208.717,46700001.0
2006-05-03 13:51:00,208.722,208.722,208.703,208.703,46000000.0
2006-05-03 13:52:00,208.715,208.73,208.696,208.73,72299999.0
2006-05-03 13:53:00,208.702,208.732,208.702,208.714,56800001.0
2006-05-03 13:54:00,208.707,208.723,208.703,208.716,44499999.0
2006-05-03 13:55:00,208.714,208.725,208.713,208.713,32400000.0
2006-05-03 13:56:00,208.693,208.724,208.693,208.71,55900001.0
2006-05-03 13:57:00,208.721,208.731,208.701,208.709,40700000.0
2006-05-03 13:58:00,208.746,208.781,208.737,208.781,44800000.0
2006-05-03 13:59:00,208.792,208.804,208.762,208.769,57400000.0
2006-05-03 14:00:00,208.752,208.775,208.747,208.754,24800000.0
2006-05-03 14:01:00,208.751,208.763,208.748,208.751,62500000.0
2006-05-03 14:02:00,208.743,208.757,208.733,208.735,38300000.0
2006-05-03 14:03:00,208.754,208.765,208.751,208.752,25400000.0
2006-05-03 14:04:00,208.775,208.789,208.765,208.778,71899999.0
2006-05-03 14:05:00,208.77,208.785,208.756,208.785,64200001.0
2006-05-03 14:06:00,208.772,208.813,208.772,208.813,59799999.0
2006-05-03 14:07:00,208.821,208.821,208.788,208.788,31100000.0
2006-05-03 14:08:00,208.785,208.818,208.76,208.818,50800000.0
2006-05-03 14:09:00,208.811,208.811,208.784,208.784,27400000.0
2006-05-03 14:10:00,208.796,208.809,208.765,208.765,51900000.0
2006-05-03 14:11:00,208.738,208.744,208.715,208.744,87300000.0
2006-05-03 14:12:00,208.74,208.755,208.732,208.735,45600000.0
2006-05-03 14:13:00,208.726,208.749,208.71,208.71,55700000.0
2006-05-03 14:14:00,208.697,208.7,208.673,208.69,39600000.0
2006-05-03 14:15:00,208.667,208.667,208.62,208.62,36800000.0
2006-05-03 14:16:00,208.631,208.631,208.567,208.569,37900000.0
2006-05-03 14:17:00,208.54,208.54,208.488,208.531,33600000.0
2006-05-03 14:18:00,208.543,208.642,208.534,208.642,62200001.0
2006-05-03 14:19:00,208.68,208.719,208.664,208.719,47999999.0
2006-05-03 14:20:00,208.741,208.831,208.741,208.831,53000000.0
2006-05-03 14:21:00,208.847,208.872,208.847,208.857,36000000.0
2006-05-03 14:22:00,208.827,208.827,208.781,208.801,51100001.0
2006-05-03 14:23:00,208.806,208.806,208.781,208.789,51200000.0
2006-05-03 14:24:00,208.783,208.875,208.773,208.858,33900000.0
2006-05-03 14:25:00,208.87,208.877,208.8,208.8,42800000.0
2006-05-03 14:26:00,208.771,208.81,208.761,208.772,56800000.0
2006-05-03 14:27:00,208.78,208.789,208.773,208.782,75000000.0
2006-05-03 14:28:00,208.768,208.777,208.768,208.768,19000000.0
2006-05-03 14:29:00,208.762,208.808,208.762,208.792,39700000.0
2006-05-03 14:30:00,208.757,208.772,208.735,208.735,90700000.0
2006-05-03 14:31:00,208.716,208.737,208.715,208.737,47399999.0
2006-05-03 14:32:00,208.746,208.779,208.736,208.76,31600000.0
2006-05-03 14:33:00,208.761,208.775,208.725,208.725,66000001.0
2006-05-03 14:34:00,208.74,208.74,208.695,208.695,10600000.0
2006-05-03 14:35:00,208.67,208.698,208.644,208.669,60600001.0
2006-05-03 14:36:00,208.663,208.663,208.632,208.644,21000000.0
2006-05-03 14:37:00,208.658,208.671,208.645,208.655,23400000.0
2006-05-03 14:38:00,208.68,208.713,208.68,208.705,35400000.0
2006-05-03 14:39:00,208.697,208.74,208.697,208.724,61500000.0
2006-05-03 14:40:00,208.742,208.758,208.728,208.746,49800000.0
2006-05-03 14:41:00,208.764,208.766,208.745,208.747,54300001.0
2006-05-03 14:42:00,208.739,208.752,208.728,208.732,24800000.0
2006-05-03 14:43:00,208.718,208.718,208.704,208.704,54400000.0
2006-05-03 14:44:00,208.709,208.727,208.69,208.727,49500000.0
2006-05-03 14:45:00,208.74,208.757,208.711,208.712,72300000.0
2006-05-03 14:46:00,208.708,208.72,208.698,208.716,26600000.0
2006-05-03 14:47:00,208.712,208.712,208.674,208.69,53400000.0
2006-05-03 14:48:00,208.66,208.668,208.621,208.624,38400000.0
2006-05-03 14:49:00,208.618,208.675,208.618,208.675,49400000.0
2006-05-03 14:50:00,208.673,208.673,208.652,208.658,65700000.0
2006-05-03 14:51:00,208.668,208.679,208.658,208.675,71500000.0
2006-05-03 14:52:00,208.686,208.686,208.651,208.665,35300000.0
2006-05-03 14:53:00,208.67,208.691,208.65,208.65,46200000.0
2006-05-03 14:54:00,208.636,208.67,208.634,208.638,42700000.0
2006-05-03 14:55:00,208.641,208.666,208.631,208.631,71300000.0
2006-05-03 14:56:00,208.634,208.642,208.616,208.616,46100000.0
2006-05-03 14:57:00,208.612,208.643,208.61,208.626,78800001.0
2006-05-03 14:58:00,208.633,208.687,208.632,208.686,77000000.0
2006-05-03 14:59:00,208.679,208.723,208.679,208.723,34500000.0
2006-05-03 15:00:00,208.739,208.739,208.672,208.672,28899999.0
2006-05-03 15:01:00,208.674,208.698,208.663,208.698,48700000.0
2006-05-03 15:02:00,208.691,208.754,208.691,208.731,34000000.0
2006-05-03 15:03:00,208.715,208.721,208.671,208.69,68800001.0
2006-05-03 15:04:00,208.687,208.698,208.678,208.686,52700001.0
2006-05-03 15:05:00,208.672,208.688,208.67,208.672,33000000.0
2006-05-03 15:06:00,208.678,208.752,208.678,208.745,25900000.0
2006-05-03 15:07:00,208.764,208.772,208.748,208.768,44500000.0
2006-05-03 15:08:00,208.769,208.769,208.719,208.719,74599999.0
2006-05-03 15:09:00,208.696,208.716,208.689,208.693,44600000.0
2006-05-03 15:10:00,208.671,208.671,208.642,208.662,58800000.0
2006-05-03 15:11:00,208.656,208.684,208.656,208.684,54200000.0
2006-05-03 15:12:00,208.679,208.688,208.642,208.642,40300000.0
2006-05-03 15:13:00,208.618,208.698,208.618,208.665,37300000.0
2006-05-03 15:14:00,208.693,208.73,208.685,208.73,57300000.0
2006-05-03 15:15:00,208.708,208.735,208.692,208.735,34000000.0
2006-05-03 15:16:00,208.736,208.744,208.712,208.72,45000000.0
2006-05-03 15:17:00,208.705,208.705,208.678,208.69,33500000.0
2006-05-03 15:18:00,208.686,208.698,208.68,208.698,42599999.0
2006-05-03 15:19:00,208.683,208.683,208.646,208.656,63600000.0
2006-05-03 15:20:00,208.636,208.665,208.636,208.665,25200000.0
2006-05-03 15:21:00,208.641,208.665,208.637,208.657,48200000.0
2006-05-03 15:22:00,208.648,208.65,208.636,208.64,27500000.0
2006-05-03 15:23:00,208.623,208.639,208.614,208.621,42300000.0
2006-05-03 15:24:00,208.625,208.659,208.625,208.659,83100000.0
2006-05-03 15:25:00,208.656,208.662,208.639,208.648,38500001.0
2006-05-03 15:26:00,208.645,208.648,208.607,208.625,72000001.0
2006-05-03 15:27:00,208.617,208.625,208.597,208.597,67100000.0
2006-05-03 15:28:00,208.589,208.622,208.589,208.613,51299999.0
2006-05-03 15:29:00,208.608,208.651,208.608,208.651,63600001.0
2006-05-03 15:30:00,208.648,208.664,208.622,208.642,91400001.0
2006-05-03 15:31:00,208.628,208.643,208.622,208.624,64700000.0
2006-05-03 15:32:00,208.621,208.641,208.598,208.631,33500000.0
2006-05-03 15:33:00,208.645,208.658,208.645,208.658,26700000.0
2006-05-03 15:34:00,208.64,208.661,208.622,208.622,62499999.0
2006-05-03 15:35:00,208.636,208.636,208.636,208.636,32500001.0
2006-05-03 15:36:00,208.657,208.657,208.613,208.63,85200000.0
2006-05-03 15:37:00,208.62,208.62,208.558,208.582,53700000.0
2006-05-03 15:38:00,208.585,208.585,208.547,208.581,38000000.0
2006-05-03 15:39:00,208.581,208.584,208.563,208.573,35700000.0
2006-05-03 15:40:00,208.578,208.597,208.569,208.597,58900000.0
2006-05-03 15:41:00,208.6,208.671,208.582,208.657,52200000.0
2006-05-03 15:42:00,208.628,208.661,208.622,208.622,42700000.0
2006-05-03 15:43:00,208.627,208.635,208.604,208.631,33800000.0
2006-05-03 15:44:00,208.632,208.648,208.617,208.617,58000000.0
2006-05-03 15:45:00,208.588,208.601,208.566,208.566,18700000.0
2006-05-03 15:46:00,208.554,208.564,208.537,208.556,52800001.0
2006-05-03 15:47:00,208.54,208.541,208.497,208.534,59300000.0
2006-05-03 15:48:00,208.543,208.556,208.532,208.556,24000000.0
2006-05-03 15:49:00,208.558,208.574,208.547,208.574,63400001.0
2006-05-03 15:50:00,208.568,208.568,208.546,208.558,36199999.0
2006-05-03 15:51:00,208.555,208.555,208.531,208.532,41300000.0
2006-05-03 15:52:00,208.51,208.52,208.494,208.497,55100000.0
2006-05-03 15:53:00,208.508,208.519,208.491,208.511,49300000.0
2006-05-03 15:54:00,208.52,208.532,208.507,208.507,65800000.0
2006-05-03 15:55:00,208.535,208.607,208.535,208.607,43700000.0
2006-05-03 15:56:00,208.606,208.613,208.568,208.591,45100000.0
2006-05-03 15:57:00,208.594,208.646,208.594,208.63,58700000.0
2006-05-03 15:58:00,208.635,208.635,208.584,208.585,50899999.0
2006-05-03 15:59:00,208.599,208.605,208.583,208.587,22300000.0
2006-05-03 16:00:00,208.53,208.53,208.458,208.463,42800000.0
2006-05-03 16:01:00,208.479,208.48,208.408,208.423,28800000.0
2006-05-03 16:02:00,208.439,208.532,208.439,208.524,27200000.0
2006-05-03 16:03:00,208.534,208.582,208.528,208.578,49700000.0
2006-05-03 16:04:00,208.588,208.588,208.537,208.54,46599999.0
2006-05-03 16:05:00,208.571,208.605,208.543,208.605,41400000.0
2006-05-03 16:06:00,208.617,208.644,208.617,208.627,51800000.0
2006-05-03 16:07:00,208.62,208.645,208.62,208.625,32900000.0
2006-05-03 16:08:00,208.625,208.64,208.625,208.64,56400001.0
2006-05-03 16:09:00,208.623,208.632,208.614,208.625,53099999.0
2006-05-03 16:10:00,208.607,208.653,208.605,208.653,45900000.0
2006-05-03 16:11:00,208.654,208.701,208.635,208.701,58800002.0
2006-05-03 16:12:00,208.752,208.767,208.692,208.709,40200000.0
2006-05-03 16:13:00,208.733,208.735,208.624,208.689,52200000.0
2006-05-03 16:14:00,208.668,208.668,208.603,208.621,40000000.0
2006-05-03 16:15:00,208.655,208.657,208.571,208.571,37400000.0
2006-05-03 16:16:00,208.567,208.617,208.552,208.596,54400000.0
2006-05-03 16:17:00,208.568,208.603,208.553,208.6,68599999.0
2006-05-03 16:18:00,208.579,208.59,208.562,208.582,58400000.0
2006-05-03 16:19:00,208.6,208.62,208.6,208.618,40900000.0
2006-05-03 16:20:00,208.604,208.604,208.57,208.57,83300000.0
2006-05-03 16:21:00,208.589,208.61,208.562,208.593,57700000.0
2006-05-03 16:22:00,208.613,208.639,208.613,208.622,55000000.0
2006-05-03 16:23:00,208.616,208.639,208.613,208.613,55699999.0
2006-05-03 16:24:00,208.616,208.639,208.588,208.638,70999999.0
2006-05-03 16:25:00,208.656,208.657,208.632,208.642,28200000.0
2006-05-03 16:26:00,208.652,208.665,208.643,208.65,31600000.0
2006-05-03 16:27:00,208.65,208.665,208.632,208.632,64499999.0
2006-05-03 16:28:00,208.624,208.63,208.59,208.63,43800000.0
2006-05-03 16:29:00,208.632,208.636,208.589,208.598,81900000.0
2006-05-03 16:30:00,208.595,208.655,208.589,208.655,81800001.0
2006-05-03 16:31:00,208.652,208.655,208.628,208.639,82499999.0
2006-05-03 16:32:00,208.651,208.656,208.649,208.649,46900000.0
2006-05-03 16:33:00,208.651,208.678,208.651,208.672,50900000.0
2006-05-03 16:34:00,208.682,208.694,208.658,208.694,64300000.0
2006-05-03 16:35:00,208.679,208.679,208.621,208.623,59400000.0
2006-05-03 16:36:00,208.627,208.722,208.613,208.713,69199999.0
2006-05-03 16:37:00,208.734,208.755,208.729,208.738,52800000.0
2006-05-03 16:38:00,208.716,208.734,208.707,208.729,28300000.0
2006-05-03 16:39:00,208.76,208.797,208.76,208.789,49400000.0
2006-05-03 16:40:00,208.809,208.823,208.779,208.794,34000000.0
2006-05-03 16:41:00,208.791,208.83,208.781,208.806,42400000.0
2006-05-03 16:42:00,208.842,208.898,208.842,208.889,30900000.0
2006-05-03 16:43:00,208.866,208.866,208.841,208.851,28800000.0
2006-05-03 16:44:00,208.866,208.895,208.803,208.803,48300000.0
2006-05-03 16:45:00,208.812,208.857,208.805,208.857,89700001.0
2006-05-03 16:46:00,208.862,208.874,208.81,208.81,34800000.0
2006-05-03 16:47:00,208.806,208.833,208.786,208.833,67299999.0
2006-05-03 16:48:00,208.834,208.847,208.813,208.813,30100000.0
2006-05-03 16:49:00,208.81,208.81,208.771,208.803,49000000.0
2006-05-03 16:50:00,208.792,208.814,208.78,208.796,67100000.0
2006-05-03 16:51:00,208.788,208.817,208.759,208.817,36700000.0
2006-05-03 16:52:00,208.824,208.833,208.788,208.822,60800001.0
2006-05-03 16:53:00,208.799,208.836,208.795,208.795,72700000.0
2006-05-03 16:54:00,208.776,208.821,208.775,208.81,24300000.0
2006-05-03 16:55:00,208.799,208.838,208.799,208.832,42300000.0
2006-05-03 16:56:00,208.847,208.853,208.823,208.833,92799999.0
2006-05-03 16:57:00,208.845,208.891,208.843,208.88,39000000.0
2006-05-03 16:58:00,208.92,208.954,208.91,208.954,77100002.0
2006-05-03 16:59:00,208.94,209.046,208.94,209.045,64899999.0
2006-05-03 17:00:00,209.048,209.073,209.039,209.041,25200000.0
2006-05-03 17:01:00,209.031,209.038,208.994,208.994,53900000.0
2006-05-03 17:02:00,208.985,209.022,208.968,209.011,78199999.0
2006-05-03 17:03:00,209.011,209.181,209.011,209.181,67600000.0
2006-05-03 17:04:00,209.173,209.173,209.127,209.127,47100000.0
2006-05-03 17:05:00,209.128,209.177,209.128,209.167,63300000.0
2006-05-03 17:06:00,209.178,209.181,209.154,209.17,43200000.0
2006-05-03 17:07:00,209.147,209.157,209.13,209.143,83300000.0
2006-05-03 17:08:00,209.127,209.163,209.12,209.161,37299999.0
2006-05-03 17:09:00,209.152,209.167,209.081,209.081,30599999.0
2006-05-03 17:10:00,209.055,209.075,209.004,209.029,68300001.0
2006-05-03 17:11:00,209.026,209.039,209.018,209.026,73400000.0
2006-05-03 17:12:00,209.018,209.049,209.018,209.046,38600000.0
2006-05-03 17:13:00,209.049,209.051,208.998,209.0,45900000.0
2006-05-03 17:14:00,209.006,209.006,208.982,208.982,22800000.0
2006-05-03 17:15:00,208.971,208.998,208.941,208.99,54600000.0
2006-05-03 17:16:00,208.991,209.004,208.964,208.999,60700000.0
2006-05-03 17:17:00,208.973,208.984,208.94,208.964,18800000.0
2006-05-03 17:18:00,208.942,208.974,208.94,208.966,41000000.0
2006-05-03 17:19:00,208.978,208.981,208.889,208.889,58000000.0
2006-05-03 17:20:00,208.869,208.911,208.869,208.901,51000000.0
2006-05-03 17:21:00,208.908,208.944,208.907,208.943,53500000.0
2006-05-03 17:22:00,208.925,208.942,208.91,208.923,71299999.0
2006-05-03 17:23:00,208.93,208.967,208.93,208.957,47900000.0
2006-05-03 17:24:00,208.96,208.968,208.923,208.952,61100000.0
2006-05-03 17:25:00,208.959,208.965,208.886,208.918,57200000.0
2006-05-03 17:26:00,208.918,208.918,208.805,208.805,23600000.0
2006-05-03 17:27:00,208.791,208.852,208.781,208.852,28800000.0
2006-05-03 17:28:00,208.881,208.946,208.881,208.932,87100000.0
2006-05-03 17:29:00,208.965,208.969,208.919,208.961,77299999.0
2006-05-03 17:30:00,208.965,208.988,208.956,208.956,26800000.0
2006-05-03 17:31:00,208.942,208.966,208.939,208.956,53100000.0
2006-05-03 17:32:00,208.958,208.997,208.958,208.997,53700000.0
2006-05-03 17:33:00,208.986,209.001,208.986,208.994,56599999.0
2006-05-03 17:34:00,209.0,209.017,208.985,209.017,35900000.0
2006-05-03 17:35:00,209.026,209.044,209.011,209.031,62200001.0
2006-05-03 17:36:00,209.029,209.046,209.016,209.032,56100000.0
2006-05-03 17:37:00,209.048,209.086,209.048,209.086,53499999.0
2006-05-03 17:38:00,209.065,209.124,209.061,209.122,41400000.0
2006-05-03 17:39:00,209.106,209.135,209.096,209.135,49200000.0
2006-05-03 17:40:00,209.119,209.125,209.113,209.113,44400000.0
2006-05-03 17:41:00,209.105,209.121,209.077,209.092,49800000.0
2006-05-03 17:42:00,209.073,209.073,209.041,209.069,50100000.0
2006-05-03 17:43:00,209.067,209.107,209.065,209.078,54700000.0
2006-05-03 17:44:00,209.056,209.071,209.052,209.071,28300000.0
2006-05-03 17:45:00,209.092,209.092,209.052,209.079,62999998.0
2006-05-03 17:46:00,209.102,209.114,209.079,209.08,71799999.0
2006-05-03 17:47:00,209.099,209.124,209.08,209.124,45700000.0
2006-05-03 17:48:00,209.141,209.141,209.111,209.115,43700000.0
2006-05-03 17:49:00,209.113,209.123,209.09,209.111,16400000.0
2006-05-03 17:50:00,209.129,209.146,209.118,209.146,46200000.0
2006-05-03 17:51:00,209.158,209.158,209.119,209.137,29700000.0
2006-05-03 17:52:00,209.172,209.191,209.172,209.191,56599999.0
2006-05-03 17:53:00,209.168,209.214,209.154,209.214,59800001.0
2006-05-03 17:54:00,209.216,209.216,209.146,209.148,57400000.0
2006-05-03 17:55:00,209.153,209.168,209.15,209.16,44700000.0
2006-05-03 17:56:00,209.166,209.197,209.166,209.187,32700000.0
2006-05-03 17:57:00,209.183,209.183,209.15,209.15,60000000.0
2006-05-03 17:58:00,209.153,209.197,209.142,209.157,38500000.0
2006-05-03 17:59:00,209.154,209.16,209.116,209.141,74699998.0
2006-05-03 18:00:00,209.15,209.175,209.102,209.165,68900001.0
2006-05-03 18:01:00,209.194,209.205,209.173,209.18,537600000.0
2006-05-03 18:02:00,209.182,209.182,209.137,209.162,703900000.0
2006-05-03 18:03:00,209.169,209.308,209.169,209.274,602400000.0
2006-05-03 18:04:00,209.3,209.328,209.285,209.295,513399998.0
2006-05-03 18:05:00,209.319,209.344,209.306,209.314,708699999.0
2006-05-03 18:06:00,209.305,209.343,209.303,209.34,714700003.0
2006-05-03 18:07:00,209.344,209.363,209.326,209.33,731600004.0
2006-05-03 18:08:00,209.327,209.343,209.294,209.303,661799998.0
2006-05-03 18:09:00,209.314,209.425,209.314,209.353,499199999.0
2006-05-03 18:10:00,209.349,209.355,209.237,209.237,514500001.0
2006-05-03 18:11:00,209.227,209.259,209.217,209.233,348400001.0
2006-05-03 18:12:00,209.214,209.238,209.182,209.218,328400000.0
2006-05-03 18:13:00,209.215,209.237,209.191,209.191,394100001.0
2006-05-03 18:14:00,209.207,209.232,209.176,209.217,690000000.0
2006-05-03 18:15:00,209.243,209.281,209.237,209.26,653000001.0
2006-05-03 18:16:00,209.265,209.294,209.243,209.262,703499996.0
2006-05-03 18:17:00,209.249,209.249,209.145,209.163,312700004.0
2006-05-03 18:18:00,209.166,209.253,209.162,209.222,378300000.0
2006-05-03 18:19:00,209.218,209.229,209.18,209.194,497899998.0
2006-05-03 18:20:00,209.192,209.192,209.135,209.137,480900002.0
2006-05-03 18:21:00,209.138,209.16,209.105,209.105,566999998.0
2006-05-03 18:22:00,209.096,209.134,209.051,209.121,496099999.0
2006-05-03 18:23:00,209.113,209.159,209.107,209.133,813699999.0
2006-05-03 18:24:00,209.115,209.189,209.093,209.165,532200000.0
2006-05-03 18:25:00,209.197,209.247,209.159,209.243,455499999.0
2006-05-03 18:26:00,209.255,209.274,209.236,209.24,351000001.0
2006-05-03 18:27:00,209.247,209.264,209.222,209.228,453800000.0
2006-05-03 18:28:00,209.228,209.256,209.22,209.22,364000002.0
2006-05-03 18:29:00,209.22,209.253,209.213,209.214,460300001.0
2006-05-03 18:30:00,209.213,209.217,209.176,209.196,310800002.0
2006-05-03 18:31:00,209.192,209.202,209.18,209.188,344100001.0
2006-05-03 18:32:00,209.174,209.176,209.147,209.161,415200000.0
2006-05-03 18:33:00,209.162,209.175,209.141,209.146,490500003.0
2006-05-03 18:34:00,209.157,209.191,209.153,209.174,502999996.0
2006-05-03 18:35:00,209.164,209.173,209.121,209.128,424699999.0
2006-05-03 18:36:00,209.121,209.167,209.121,209.167,330100002.0
2006-05-03 18:37:00,209.175,209.186,209.129,209.16,194100003.0
2006-05-03 18:38:00,209.171,209.171,209.137,209.158,143400000.0
2006-05-03 18:39:00,209.146,209.148,209.099,209.105,108100000.0
2006-05-03 18:40:00,209.091,209.121,209.089,209.108,288199998.0
2006-05-03 18:41:00,209.094,209.105,209.079,209.085,300700001.0
2006-05-03 18:42:00,209.093,209.117,209.093,209.102,207999998.0
2006-05-03 18:43:00,209.109,209.184,209.109,209.184,123500000.0
2006-05-03 18:44:00,209.196,209.226,209.195,209.211,312199998.0
2006-05-03 18:45:00,209.215,209.263,209.18,209.248,188000001.0
2006-05-03 18:46:00,209.264,209.302,209.255,209.264,152700000.0
2006-05-03 18:47:00,209.256,209.284,209.256,209.269,76400000.0
2006-05-03 18:48:00,209.284,209.313,209.261,209.313,166300000.0
2006-05-03 18:49:00,209.302,209.302,209.255,209.27,146200001.0
2006-05-03 18:50:00,209.27,209.27,209.248,209.255,231399999.0
2006-05-03 18:51:00,209.245,209.255,209.23,209.25,203900001.0
2006-05-03 18:52:00,209.257,209.257,209.227,209.24,284700001.0
2006-05-03 18:53:00,209.243,209.25,209.23,209.23,243100000.0
2006-05-03 18:54:00,209.24,209.249,209.223,209.223,253100001.0
2006-05-03 18:55:00,209.216,209.216,209.162,209.173,312800001.0
2006-05-03 18:56:00,209.178,209.226,209.172,209.226,29500000.0
2006-05-03 18:57:00,209.225,209.225,209.18,209.2,171700000.0
2006-05-03 18:58:00,209.198,209.201,209.163,209.168,277000001.0
2006-05-03 18:59:00,209.155,209.197,209.116,209.192,238900001.0
2006-05-03 19:00:00,209.187,209.187,209.167,209.177,115400002.0
2006-05-03 19:01:00,209.167,209.192,209.161,209.165,92700001.0
2006-05-03 19:02:00,209.163,209.195,209.16,209.166,202100000.0
2006-05-03 19:03:00,209.153,209.16,209.117,209.12,296800001.0
2006-05-03 19:04:00,209.128,209.212,209.124,209.185,156400000.0
2006-05-03 19:05:00,209.183,209.191,209.129,209.148,146300000.0
2006-05-03 19:06:00,209.14,209.193,209.14,209.193,368600001.0
2006-05-03 19:07:00,209.207,209.218,209.122,209.175,280700000.0
2006-05-03 19:08:00,209.183,209.228,209.183,209.201,362299997.0
2006-05-03 19:09:00,209.185,209.199,209.169,209.195,124500000.0
2006-05-03 19:10:00,209.207,209.216,209.184,209.216,103300000.0
2006-05-03 19:11:00,209.207,209.207,209.182,209.182,54599999.0
2006-05-03 19:12:00,209.177,209.183,209.171,209.183,77600000.0
2006-05-03 19:13:00,209.178,209.194,209.172,209.178,164799999.0
2006-05-03 19:14:00,209.181,209.198,209.168,209.196,215100000.0
2006-05-03 19:15:00,209.2,209.2,209.169,209.194,290799996.0
2006-05-03 19:16:00,209.212,209.215,209.189,209.213,73999999.0
2006-05-03 19:17:00,209.235,209.235,209.201,209.221,100799999.0
2006-05-03 19:18:00,209.221,209.245,209.214,209.222,162500000.0
2006-05-03 19:19:00,209.222,209.24,209.219,209.228,185800000.0
2006-05-03 19:20:00,209.225,209.227,209.21,209.227,144600000.0
2006-05-03 19:21:00,209.235,209.267,209.232,209.267,144600001.0
2006-05-03 19:22:00,209.273,209.282,209.26,209.27,132000001.0
2006-05-03 19:23:00,209.27,209.299,209.262,209.287,513400000.0
2006-05-03 19:24:00,209.293,209.316,209.286,209.316,103900000.0
2006-05-03 19:25:00,209.315,209.333,209.311,209.324,225500001.0
2006-05-03 19:26:00,209.317,209.33,209.294,209.316,444399999.0
2006-05-03 19:27:00,209.317,209.346,209.317,209.324,300400002.0
2006-05-03 19:28:00,209.337,209.369,209.337,209.367,239200002.0
2006-05-03 19:29:00,209.405,209.48,209.377,209.48,56699999.0
2006-05-03 19:30:00,209.478,209.549,209.446,209.457,218600000.0
2006-05-03 19:31:00,209.446,209.492,209.429,209.489,176899999.0
2006-05-03 19:32:00,209.487,209.514,209.454,209.495,357400001.0
2006-05-03 19:33:00,209.493,209.493,209.408,209.439,183400000.0
2006-05-03 19:34:00,209.432,209.446,209.415,209.446,273699998.0
2006-05-03 19:35:00,209.453,209.502,209.453,209.473,294700000.0
2006-05-03 19:36:00,209.475,209.484,209.459,209.468,237600000.0
2006-05-03 19:37:00,209.471,209.476,209.444,209.446,137400000.0
2006-05-03 19:38:00,209.434,209.434,209.399,209.402,129099999.0
2006-05-03 19:39:00,209.4,209.42,209.399,209.406,253200002.0
2006-05-03 19:40:00,209.405,209.416,209.388,209.393,250100001.0
2006-05-03 19:41:00,209.393,209.398,209.367,209.372,261500000.0
2006-05-03 19:42:00,209.386,209.449,209.386,209.446,238700000.0
2006-05-03 19:43:00,209.444,209.476,209.429,209.438,69300000.0
2006-05-03 19:44:00,209.435,209.451,209.409,209.409,203800000.0
2006-05-03 19:45:00,209.423,209.467,209.401,209.467,154800000.0
2006-05-03 19:46:00,209.487,209.49,209.46,209.49,147100001.0
2006-05-03 19:47:00,209.496,209.528,209.481,209.528,35300000.0
2006-05-03 19:48:00,209.513,209.516,209.444,209.504,213700000.0
2006-05-03 19:49:00,209.495,209.512,209.488,209.505,214800001.0
2006-05-03 19:50:00,209.511,209.53,209.492,209.503,178700001.0
2006-05-03 19:51:00,209.501,209.501,209.438,209.438,155599999.0
2006-05-03 19:52:00,209.444,209.491,209.444,209.49,156400002.0
2006-05-03 19:53:00,209.508,209.517,209.49,209.515,153999998.0
2006-05-03 19:54:00,209.51,209.51,209.48,209.492,147800000.0
2006-05-03 19:55:00,209.49,209.522,209.489,209.506,81399999.0
2006-05-03 19:56:00,209.504,209.504,209.463,209.463,122400000.0
2006-05-03 19:57:00,209.453,209.477,209.44,209.451,181200002.0
2006-05-03 19:58:00,209.467,209.5,209.467,209.497,294000000.0
2006-05-03 19:59:00,209.498,209.498,209.426,209.459,220000001.0
2006-05-03 20:00:00,209.457,209.471,209.438,209.438,100900000.0
2006-05-03 20:01:00,209.443,209.488,209.443,209.459,119200000.0
2006-05-03 20:02:00,209.463,209.555,209.463,209.547,164500000.0
2006-05-03 20:03:00,209.556,209.582,209.546,209.552,103000000.0
2006-05-03 20:04:00,209.545,209.591,209.497,209.511,132800000.0
2006-05-03 20:05:00,209.494,209.514,209.42,209.456,184700001.0
2006-05-03 20:06:00,209.443,209.477,209.438,209.442,209699999.0
2006-05-03 20:07:00,209.449,209.464,209.448,209.453,157000000.0
2006-05-03 20:08:00,209.453,209.469,209.428,209.428,255200002.0
2006-05-03 20:09:00,209.426,209.448,209.426,209.433,124800000.0
2006-05-03 20:10:00,209.44,209.465,209.433,209.454,131800000.0
2006-05-03 20:11:00,209.449,209.449,209.412,209.413,398800001.0
2006-05-03 20:12:00,209.408,209.455,209.395,209.431,528800002.0
2006-05-03 20:13:00,209.445,209.461,209.419,209.419,166900000.0
2006-05-03 20:14:00,209.412,209.43,209.405,209.415,163400000.0
2006-05-03 20:15:00,209.415,209.438,209.383,209.428,300099999.0
2006-05-03 20:16:00,209.427,209.441,209.417,209.432,219100001.0
2006-05-03 20:17:00,209.438,209.501,209.426,209.501,56900000.0
2006-05-03 20:18:00,209.509,209.509,209.47,209.47,197000000.0
2006-05-03 20:19:00,209.477,209.524,209.427,209.513,169899999.0
2006-05-03 20:20:00,209.513,209.513,209.462,209.462,280599999.0
2006-05-03 20:21:00,209.452,209.478,209.425,209.425,164800000.0
2006-05-03 20:22:00,209.432,209.494,209.429,209.448,237400000.0
2006-05-03 20:23:00,209.446,209.46,209.437,209.441,192700000.0
2006-05-03 20:24:00,209.439,209.451,209.424,209.429,149799999.0
2006-05-03 20:25:00,209.45,209.472,209.445,209.452,239199999.0
2006-05-03 20:26:00,209.449,209.461,209.44,209.44,307000001.0
2006-05-03 20:27:00,209.429,209.436,209.409,209.435,215900000.0
2006-05-03 20:28:00,209.436,209.453,209.415,209.425,429199999.0
2006-05-03 20:29:00,209.44,209.455,209.411,209.418,522900001.0
2006-05-03 20:30:00,209.418,209.427,209.389,209.393,489000000.0
2006-05-03 20:31:00,209.377,209.397,209.363,209.363,443500000.0
2006-05-03 20:32:00,209.367,209.384,209.361,209.369,477699999.0
2006-05-03 20:33:00,209.36,209.374,209.357,209.367,164500001.0
2006-05-03 20:34:00,209.369,209.386,209.368,209.385,145900000.0
2006-05-03 20:35:00,209.381,209.392,209.381,209.392,101600000.0
2006-05-03 20:36:00,209.384,209.384,209.265,209.281,124000000.0
2006-05-03 20:37:00,209.275,209.303,209.269,209.269,94100000.0
2006-05-03 20:38:00,209.253,209.271,209.227,209.241,243000000.0
2006-05-03 20:39:00,209.224,209.224,209.196,209.207,211700000.0
2006-05-03 20:40:00,209.222,209.263,209.218,209.252,353899999.0
2006-05-03 20:41:00,209.255,209.26,209.219,209.26,254400003.0
2006-05-03 20:42:00,209.273,209.281,209.259,209.262,233199998.0
2006-05-03 20:43:00,209.252,209.252,209.217,209.217,345599998.0
2006-05-03 20:44:00,209.211,209.237,209.194,209.215,374400003.0
2006-05-03 20:45:00,209.215,209.215,209.161,209.201,280100001.0
2006-05-03 20:46:00,209.203,209.203,209.169,209.173,267500000.0
2006-05-03 20:47:00,209.168,209.189,209.167,209.179,253399999.0
2006-05-03 20:48:00,209.179,209.199,209.172,209.177,190800000.0
2006-05-03 20:49:00,209.189,209.212,209.174,209.199,165100000.0
2006-05-03 20:50:00,209.196,209.221,209.187,209.201,440500000.0
2006-05-03 20:51:00,209.192,209.21,209.179,209.183,117400000.0
2006-05-03 20:52:00,209.185,209.197,209.176,209.178,90899999.0
2006-05-03 20:53:00,209.171,209.197,209.171,209.172,261500000.0
2006-05-03 20:54:00,209.18,209.204,209.176,209.197,136000000.0
2006-05-03 20:55:00,209.199,209.2,209.162,209.171,312299999.0
2006-05-03 20:56:00,209.176,209.236,209.176,209.227,239200001.0
2006-05-03 20:57:00,209.228,209.232,209.214,209.216,367500000.0
2006-05-03 20:58:00,209.213,209.233,209.181,209.181,377099999.0
2006-05-03 20:59:00,209.182,209.205,209.151,209.155,422700000.0
2006-05-03 21:00:00,209.149,209.228,209.128,209.203,479699998.0
2006-05-03 21:01:00,209.221,209.235,209.192,209.192,388199999.0
2006-05-03 21:02:00,209.19,209.228,209.19,209.223,312499997.0
2006-05-03 21:03:00,209.219,209.24,209.21,209.221,150400000.0
2006-05-03 21:04:00,209.229,209.229,209.215,209.222,131899999.0
2006-05-03 21:05:00,209.223,209.251,209.218,209.243,95500000.0
2006-05-03 21:06:00,209.246,209.268,209.246,209.262,129200000.0
2006-05-03 21:07:00,209.286,209.294,209.269,209.287,210700002.0
2006-05-03 21:08:00,209.286,209.295,209.272,209.274,213900001.0
2006-05-03 21:09:00,209.271,209.279,209.261,209.268,52500000.0
2006-05-03 21:10:00,209.264,209.264,209.248,209.252,97000000.0
2006-05-03 21:11:00,209.256,209.288,209.255,209.285,79800000.0
2006-05-03 21:12:00,209.29,209.3,209.289,209.289,83199999.0
2006-05-03 21:13:00,209.295,209.298,209.264,209.264,136000000.0
2006-05-03 21:14:00,209.265,209.285,209.265,209.274,344800000.0
2006-05-03 21:15:00,209.28,209.293,209.27,209.28,297400000.0
2006-05-03 21:16:00,209.276,209.276,209.26,209.26,84900000.0
2006-05-03 21:17:00,209.265,209.275,209.255,209.265,272400000.0
2006-05-03 21:18:00,209.268,209.284,209.257,209.269,134900001.0
2006-05-03 21:19:00,209.273,209.287,209.27,209.285,226900000.0
2006-05-03 21:20:00,209.285,209.287,209.26,209.285,420800001.0
2006-05-03 21:21:00,209.281,209.282,209.258,209.27,307400000.0
2006-05-03 21:22:00,209.28,209.285,209.265,209.265,171399999.0
2006-05-03 21:23:00,209.262,209.274,209.256,209.268,142000000.0
2006-05-03 21:24:00,209.268,209.281,209.255,209.262,212599999.0
2006-05-03 21:25:00,209.263,209.267,209.241,209.251,250000001.0
2006-05-03 21:26:00,209.247,209.253,209.229,209.23,152200000.0
2006-05-03 21:27:00,209.259,209.368,209.259,209.36,163500000.0
2006-05-03 21:28:00,209.358,209.358,209.285,209.302,118800000.0
2006-05-03 21:29:00,209.295,209.295,209.263,209.271,101000000.0
2006-05-03 21:30:00,209.273,209.289,209.264,209.289,120100000.0
2006-05-03 21:31:00,209.286,209.362,209.286,209.354,44600000.0
2006-05-03 21:32:00,209.365,209.365,209.329,209.351,102700001.0
2006-05-03 21:33:00,209.361,209.393,209.346,209.368,215799999.0
2006-05-03 21:34:00,209.377,209.389,209.366,209.371,128800000.0
2006-05-03 21:35:00,209.355,209.355,209.342,209.35,20300000.0
2006-05-03 21:36:00,209.364,209.365,209.348,209.35,69700000.0
2006-05-03 21:37:00,209.345,209.346,209.333,209.333,77800000.0
2006-05-03 21:38:00,209.319,209.323,209.293,209.293,53800000.0
2006-05-03 21:39:00,209.291,209.292,209.266,209.275,54700000.0
2006-05-03 21:40:00,209.289,209.34,209.289,209.335,87900000.0
2006-05-03 21:41:00,209.345,209.368,209.345,209.368,43900000.0
2006-05-03 21:42:00,209.379,209.406,209.372,209.395,187600001.0
2006-05-03 21:43:00,209.404,209.413,209.4,209.4,32900000.0
2006-05-03 21:44:00,209.372,209.373,209.341,209.354,187099999.0
2006-05-03 21:45:00,209.351,209.355,209.335,209.335,119900000.0
2006-05-03 21:46:00,209.329,209.337,209.319,209.328,127400001.0
2006-05-03 21:47:00,209.333,209.334,209.303,209.303,98599999.0
2006-05-03 21:48:00,209.315,209.376,209.315,209.357,180699999.0
2006-05-03 21:49:00,209.346,209.405,209.346,209.402,75099999.0
2006-05-03 21:50:00,209.411,209.411,209.376,209.38,44800000.0
2006-05-03 21:51:00,209.377,209.379,209.37,209.377,106700000.0
2006-05-03 21:52:00,209.372,209.386,209.372,209.384,28400000.0
2006-05-03 21:53:00,209.381,209.381,209.349,209.35,55600001.0
2006-05-03 21:54:00,209.35,209.36,209.34,209.355,56900000.0
2006-05-03 21:55:00,209.352,209.352,209.322,209.322,78600000.0
2006-05-03 21:56:00,209.32,209.331,209.32,209.327,26400000.0
2006-05-03 21:57:00,209.331,209.334,209.33,209.333,43100000.0
2006-05-03 21:58:00,209.332,209.336,209.307,209.307,80500001.0
2006-05-03 21:59:00,209.32,209.334,209.314,209.328,161700000.0
2006-05-03 22:00:00,209.327,209.373,209.327,209.371,109100000.0
2006-05-03 22:01:00,209.378,209.388,209.356,209.385,195000001.0
2006-05-03 22:02:00,209.365,209.373,209.352,209.354,339200003.0
2006-05-03 22:03:00,209.363,209.374,209.359,209.359,98400000.0
2006-05-03 22:04:00,209.357,209.399,209.357,209.397,118300001.0
2006-05-03 22:05:00,209.392,209.416,209.383,209.397,60100000.0
2006-05-03 22:06:00,209.399,209.399,209.393,209.397,22200000.0
2006-05-03 22:07:00,209.395,209.4,209.395,209.4,63000000.0
2006-05-03 22:08:00,209.4,209.408,209.391,209.408,54100000.0
2006-05-03 22:09:00,209.396,209.396,209.361,209.364,44399999.0
2006-05-03 22:10:00,209.362,209.375,209.343,209.345,33900000.0
2006-05-03 22:11:00,209.331,209.344,209.328,209.333,84099999.0
2006-05-03 22:12:00,209.35,209.363,209.349,209.36,80299999.0
2006-05-03 22:13:00,209.367,209.381,209.366,209.37,34700000.0
2006-05-03 22:14:00,209.369,209.374,209.363,209.363,26000000.0
2006-05-03 22:15:00,209.367,209.401,209.367,209.379,228700001.0
2006-05-03 22:16:00,209.38,209.387,209.368,209.368,203500000.0
2006-05-03 22:17:00,209.363,209.369,209.356,209.356,66999999.0
2006-05-03 22:18:00,209.358,209.364,209.353,209.363,51600000.0
2006-05-03 22:19:00,209.369,209.383,209.368,209.378,92200001.0
2006-05-03 22:20:00,209.391,209.392,209.378,209.382,35900000.0
2006-05-03 22:21:00,209.383,209.385,209.364,209.364,37600000.0
2006-05-03 22:22:00,209.364,209.373,209.349,209.349,83900001.0
2006-05-03 22:23:00,209.361,209.395,209.361,209.383,72800000.0
2006-05-03 22:24:00,209.398,209.408,209.382,209.405,85000000.0
2006-05-03 22:25:00,209.392,209.4,209.387,209.4,70500000.0
2006-05-03 22:26:00,209.407,209.419,209.407,209.408,44100000.0
2006-05-03 22:27:00,209.405,209.422,209.398,209.398,171700000.0
2006-05-03 22:28:00,209.404,209.404,209.388,209.39,57300001.0
2006-05-03 22:29:00,209.398,209.404,209.383,209.385,200099997.0
2006-05-03 22:30:00,209.381,209.386,209.378,209.379,31900000.0
2006-05-03 22:31:00,209.375,209.379,209.356,209.357,61000001.0
2006-05-03 22:32:00,209.344,209.369,209.33,209.338,117299999.0
2006-05-03 22:33:00,209.356,209.417,209.356,209.402,239399999.0
2006-05-03 22:34:00,209.403,209.419,209.402,209.41,344500000.0
2006-05-03 22:35:00,209.415,209.415,209.39,209.403,34500000.0
2006-05-03 22:36:00,209.402,209.405,209.37,209.37,149000002.0
2006-05-03 22:37:00,209.375,209.38,209.37,209.375,73800000.0
2006-05-03 22:38:00,209.397,209.398,209.391,209.394,30700000.0
2006-05-03 22:39:00,209.394,209.408,209.379,209.379,86400001.0
2006-05-03 22:40:00,209.386,209.406,209.386,209.391,58999999.0
2006-05-03 22:41:00,209.402,209.402,209.386,209.389,44500000.0
2006-05-03 22:42:00,209.392,209.395,209.376,209.384,39900000.0
2006-05-03 22:43:00,209.388,209.388,209.343,209.36,115299999.0
2006-05-03 22:44:00,209.362,209.379,209.353,209.358,120700000.0
2006-05-03 22:45:00,209.359,209.359,209.335,209.342,112500000.0
2006-05-03 22:46:00,209.327,209.351,209.312,209.351,63600000.0
2006-05-03 22:47:00,209.35,209.35,209.336,209.341,54200000.0
2006-05-03 22:48:00,209.343,209.343,209.312,209.328,112100000.0
2006-05-03 22:49:00,209.324,209.337,209.316,209.316,55999999.0
2006-05-03 22:50:00,209.312,209.312,209.267,209.267,56100000.0
2006-05-03 22:51:00,209.254,209.254,209.203,209.203,84300000.0
2006-05-03 22:52:00,209.192,209.231,209.192,209.21,37800000.0
2006-05-03 22:53:00,209.205,209.209,209.17,209.187,87800000.0
2006-05-03 22:54:00,209.178,209.206,209.175,209.206,64100000.0
2006-05-03 22:55:00,209.198,209.218,209.188,209.205,67500000.0
2006-05-03 22:56:00,209.197,209.199,209.155,209.155,87400000.0
2006-05-03 22:57:00,209.165,209.204,209.152,209.152,48000000.0
2006-05-03 22:58:00,209.14,209.165,209.123,209.165,59800000.0
2006-05-03 22:59:00,209.165,209.185,209.165,209.175,47200000.0
2006-05-03 23:00:00,209.181,209.207,209.165,209.181,65500000.0
2006-05-03 23:01:00,209.194,209.252,209.187,209.252,49400001.0
2006-05-03 23:02:00,209.226,209.274,209.223,209.247,46600000.0
2006-05-03 23:03:00,209.237,209.275,209.237,209.269,58700001.0
2006-05-03 23:04:00,209.278,209.292,209.252,209.292,102500000.0
2006-05-03 23:05:00,209.259,209.284,209.249,209.251,56899999.0
2006-05-03 23:06:00,209.249,209.274,209.235,209.272,62600000.0
2006-05-03 23:07:00,209.249,209.271,209.236,209.239,43000000.0
2006-05-03 23:08:00,209.229,209.274,209.22,209.265,47000000.0
2006-05-03 23:09:00,209.252,209.255,209.219,209.222,60100000.0
2006-05-03 23:10:00,209.239,209.244,209.2,209.219,57500001.0
2006-05-03 23:11:00,209.217,209.248,209.17,209.171,67200000.0
2006-05-03 23:12:00,209.222,209.24,209.188,209.231,40500000.0
2006-05-03 23:13:00,209.225,209.225,209.168,209.168,49900000.0
2006-05-03 23:14:00,209.209,209.21,209.13,209.197,41900000.0
2006-05-03 23:15:00,209.215,209.265,209.193,209.262,55100000.0
2006-05-03 23:16:00,209.225,209.285,209.21,209.285,44099999.0
2006-05-03 23:17:00,209.268,209.28,209.213,209.218,39400001.0
2006-05-03 23:18:00,209.266,209.266,209.218,209.231,41299999.0
2006-05-03 23:19:00,209.216,209.277,209.201,209.22,60099999.0
2006-05-03 23:20:00,209.219,209.23,209.182,209.223,64000000.0
2006-05-03 23:21:00,209.212,209.27,209.206,209.242,104500000.0
2006-05-03 23:22:00,209.221,209.255,209.205,209.255,81000000.0
2006-05-03 23:23:00,209.238,209.251,209.21,209.215,32700000.0
2006-05-03 23:24:00,209.238,209.252,209.212,209.23,50900000.0
2006-05-03 23:25:00,209.231,209.246,209.213,209.223,29900000.0
2006-05-03 23:26:00,209.219,209.226,209.187,209.199,38000000.0
2006-05-03 23:27:00,209.214,209.238,209.194,209.238,42100000.0
2006-05-03 23:28:00,209.242,209.282,209.192,209.282,50600000.0
2006-05-03 23:29:00,209.31,209.32,209.3,209.3,42300000.0
2006-05-03 23:30:00,209.325,209.325,209.305,209.31,53900001.0
2006-05-03 23:31:00,209.31,209.325,209.305,209.305,27600000.0
2006-05-03 23:32:00,209.316,209.316,209.29,209.293,30300000.0
2006-05-03 23:33:00,209.31,209.374,209.31,209.374,46300000.0
2006-05-03 23:34:00,209.381,209.381,209.349,209.349,56900000.0
2006-05-03 23:35:00,209.347,209.347,209.33,209.33,50600000.0
2006-05-03 23:36:00,209.336,209.35,209.332,209.349,48600000.0
2006-05-03 23:37:00,209.34,209.34,209.314,209.317,44000000.0
2006-05-03 23:38:00,209.323,209.335,209.306,209.335,23000000.0
2006-05-03 23:39:00,209.346,209.352,209.333,209.333,82700000.0
2006-05-03 23:40:00,209.33,209.333,209.32,209.32,77200000.0
2006-05-03 23:41:00,209.343,209.358,209.34,209.34,45300000.0
2006-05-03 23:42:00,209.322,209.34,209.322,209.335,21200000.0
2006-05-03 23:43:00,209.324,209.324,209.295,209.305,60600000.0
2006-05-03 23:44:00,209.29,209.3,209.285,209.29,46300000.0
2006-05-03 23:45:00,209.295,209.295,209.285,209.285,55900000.0
2006-05-03 23:46:00,209.287,209.287,209.269,209.271,39899999.0
2006-05-03 23:47:00,209.279,209.279,209.213,209.213,27700000.0
2006-05-03 23:48:00,209.205,209.244,209.205,209.244,28100000.0
2006-05-03 23:49:00,209.247,209.295,209.221,209.295,78300000.0
2006-05-03 23:50:00,209.293,209.293,209.266,209.274,19600000.0
2006-05-03 23:51:00,209.278,209.316,209.278,209.315,47200000.0
2006-05-03 23:52:00,209.305,209.309,209.285,209.285,20000000.0
2006-05-03 23:53:00,209.28,209.28,209.255,209.259,50600000.0
2006-05-03 23:54:00,209.278,209.305,209.274,209.301,51699999.0
2006-05-03 23:55:00,209.306,209.307,209.292,209.292,59900000.0
2006-05-03 23:56:00,209.305,209.305,209.29,209.295,32600000.0
2006-05-03 23:57:00,209.29,209.301,209.286,209.301,38300000.0
2006-05-03 23:58:00,209.31,209.32,209.303,209.309,54699999.0
2006-05-03 23:59:00,209.328,209.332,209.328,209.331,24100000.0
2006-05-04 00:00:00,209.337,209.337,209.314,209.327,27500000.0
2006-05-04 00:01:00,209.327,209.344,209.327,209.344,36200000.0
2006-05-04 00:02:00,209.333,209.34,209.301,209.304,41500000.0
2006-05-04 00:03:00,209.28,209.288,209.265,209.288,43100000.0
2006-05-04 00:04:00,209.28,209.285,209.275,209.282,57799999.0
2006-05-04 00:05:00,209.28,209.29,209.275,209.28,44500000.0
2006-05-04 00:06:00,209.294,209.317,209.294,209.315,36300000.0
2006-05-04 00:07:00,209.331,209.331,209.318,209.328,33400000.0
2006-05-04 00:08:00,209.322,209.337,209.312,209.337,39900000.0
2006-05-04 00:09:00,209.33,209.335,209.321,209.334,66499999.0
2006-05-04 00:10:00,209.323,209.336,209.316,209.327,38400000.0
2006-05-04 00:11:00,209.331,209.357,209.331,209.339,35100000.0
2006-05-04 00:12:00,209.34,209.35,209.333,209.345,103400000.0
2006-05-04 00:13:00,209.333,209.343,209.316,209.32,84800001.0
2006-05-04 00:14:00,209.326,209.326,209.304,209.304,91999999.0
2006-05-04 00:15:00,209.311,209.317,209.297,209.297,27700000.0
2006-05-04 00:16:00,209.295,209.313,209.295,209.299,33400000.0
2006-05-04 00:17:00,209.3,209.3,209.3,209.3,31400000.0
2006-05-04 00:18:00,209.294,209.3,209.269,209.3,86900000.0
2006-05-04 00:19:00,209.315,209.353,209.31,209.353,62399999.0
2006-05-04 00:20:00,209.357,209.358,209.33,209.33,74699999.0
2006-05-04 00:21:00,209.329,209.329,209.295,209.314,21400000.0
2006-05-04 00:22:00,209.313,209.326,209.305,209.305,28300000.0
2006-05-04 00:23:00,209.32,209.32,209.305,209.305,42100000.0
2006-05-04 00:24:00,209.313,209.324,209.313,209.315,42100000.0
2006-05-04 00:25:00,209.333,209.358,209.33,209.353,71900000.0
2006-05-04 00:26:00,209.362,209.379,209.355,209.355,31400000.0
2006-05-04 00:27:00,209.355,209.38,209.353,209.353,63900001.0
2006-05-04 00:28:00,209.351,209.353,209.32,209.32,42500001.0
2006-05-04 00:29:00,209.302,209.315,209.296,209.315,71800001.0
2006-05-04 00:30:00,209.313,209.317,209.309,209.315,27600000.0
2006-05-04 00:31:00,209.319,209.326,209.312,209.312,26800000.0
2006-05-04 00:32:00,209.298,209.298,209.274,209.289,29000000.0
2006-05-04 00:33:00,209.267,209.267,209.207,209.233,46700000.0
2006-05-04 00:34:00,209.246,209.246,209.218,209.224,18800000.0
2006-05-04 00:35:00,209.225,209.247,209.218,209.247,49200000.0
2006-05-04 00:36:00,209.24,209.25,209.214,209.217,46500000.0
2006-05-04 00:37:00,209.225,209.248,209.225,209.241,40100000.0
2006-05-04 00:38:00,209.236,209.237,209.226,209.235,28300000.0
2006-05-04 00:39:00,209.235,209.235,209.211,209.211,36500000.0
2006-05-04 00:40:00,209.211,209.213,209.2,209.2,18500000.0
2006-05-04 00:41:00,209.191,209.209,209.18,209.208,41200001.0
2006-05-04 00:42:00,209.191,209.219,209.167,209.205,20100000.0
2006-05-04 00:43:00,209.221,209.226,209.203,209.219,58599999.0
2006-05-04 00:44:00,209.212,209.224,209.186,209.224,54100000.0
2006-05-04 00:45:00,209.227,209.231,209.214,209.215,72599999.0
2006-05-04 00:46:00,209.199,209.214,209.199,209.202,30800000.0
2006-05-04 00:47:00,209.212,209.244,209.207,209.235,50000000.0
2006-05-04 00:48:00,209.235,209.235,209.195,209.195,59400000.0
2006-05-04 00:49:00,209.194,209.24,209.194,209.229,33400000.0
2006-05-04 00:50:00,209.26,209.26,209.245,209.252,58899999.0
2006-05-04 00:51:00,209.253,209.265,209.248,209.255,59300000.0
2006-05-04 00:52:00,209.264,209.282,209.255,209.282,27100000.0
2006-05-04 00:53:00,209.298,209.342,209.298,209.342,37700000.0
2006-05-04 00:54:00,209.341,209.376,209.305,209.305,81600001.0
2006-05-04 00:55:00,209.284,209.297,209.275,209.297,25100000.0
2006-05-04 00:56:00,209.295,209.295,209.281,209.288,46500000.0
2006-05-04 00:57:00,209.297,209.345,209.282,209.345,49799999.0
2006-05-04 00:58:00,209.336,209.368,209.336,209.357,53999999.0
2006-05-04 00:59:00,209.356,209.357,209.262,209.262,38700000.0
2006-05-04 01:00:00,209.254,209.264,209.247,209.264,27700000.0
2006-05-04 01:01:00,209.264,209.272,209.255,209.272,45100000.0
2006-05-04 01:02:00,209.282,209.287,209.267,209.279,46700000.0
2006-05-04 01:03:00,209.259,209.283,209.259,209.283,42800000.0
2006-05-04 01:04:00,209.276,209.286,209.254,209.256,50000000.0
2006-05-04 01:05:00,209.26,209.301,209.26,209.289,34200000.0
2006-05-04 01:06:00,209.301,209.317,209.286,209.317,24100000.0
2006-05-04 01:07:00,209.33,209.342,209.326,209.326,60300001.0
2006-05-04 01:08:00,209.331,209.352,209.331,209.343,37800000.0
2006-05-04 01:09:00,209.353,209.37,209.345,209.345,73600000.0
2006-05-04 01:10:00,209.347,209.359,209.338,209.344,40300000.0
2006-05-04 01:11:00,209.363,209.374,209.348,209.366,61100000.0
2006-05-04 01:12:00,209.372,209.372,209.342,209.343,61900000.0
2006-05-04 01:13:00,209.328,209.328,209.307,209.312,13600000.0
2006-05-04 01:14:00,209.284,209.307,209.282,209.282,71500000.0
2006-05-04 01:15:00,209.3,209.315,209.3,209.31,41300000.0
2006-05-04 01:16:00,209.312,209.326,209.308,209.318,49300000.0
2006-05-04 01:17:00,209.326,209.327,209.315,209.317,47400000.0
2006-05-04 01:18:00,209.327,209.335,209.322,209.323,42900000.0
2006-05-04 01:19:00,209.332,209.36,209.313,209.339,29300000.0
2006-05-04 01:20:00,209.35,209.356,209.336,209.356,65499999.0
2006-05-04 01:21:00,209.362,209.362,209.335,209.341,57800000.0
2006-05-04 01:22:00,209.342,209.342,209.322,209.329,35200000.0
2006-05-04 01:23:00,209.319,209.321,209.315,209.317,55100001.0
2006-05-04 01:24:00,209.319,209.327,209.299,209.324,71699999.0
2006-05-04 01:25:00,209.317,209.324,209.306,209.306,59399999.0
2006-05-04 01:26:00,209.319,209.333,209.319,209.32,82699999.0
2006-05-04 01:27:00,209.321,209.324,209.317,209.323,57300000.0
2006-05-04 01:28:00,209.32,209.322,209.313,209.322,14400000.0
2006-05-04 01:29:00,209.317,209.318,209.297,209.312,48100000.0
2006-05-04 01:30:00,209.305,209.343,209.286,209.343,24000000.0
2006-05-04 01:31:00,209.36,209.382,209.343,209.343,54600000.0
2006-05-04 01:32:00,209.338,209.338,209.313,209.32,39900000.0
2006-05-04 01:33:00,209.313,209.347,209.313,209.333,49200000.0
2006-05-04 01:34:00,209.34,209.34,209.325,209.325,30200000.0
2006-05-04 01:35:00,209.325,209.335,209.322,209.325,58200001.0
2006-05-04 01:36:00,209.333,209.347,209.333,209.34,38000000.0
2006-05-04 01:37:00,209.346,209.346,209.325,209.325,23100000.0
2006-05-04 01:38:00,209.31,209.327,209.31,209.327,56700001.0
2006-05-04 01:39:00,209.337,209.413,209.337,209.397,44200001.0
2006-05-04 01:40:00,209.406,209.467,209.406,209.437,60400000.0
2006-05-04 01:41:00,209.444,209.45,209.377,209.387,58100001.0
2006-05-04 01:42:00,209.4,209.405,209.364,209.378,29600000.0
2006-05-04 01:43:00,209.365,209.397,209.365,209.397,29500000.0
2006-05-04 01:44:00,209.4,209.426,209.391,209.402,52600000.0
2006-05-04 01:45:00,209.396,209.417,209.381,209.417,52300000.0
2006-05-04 01:46:00,209.422,209.437,209.418,209.437,29200000.0
2006-05-04 01:47:00,209.417,209.437,209.417,209.437,37800000.0
2006-05-04 01:48:00,209.42,209.42,209.366,209.407,35900000.0
2006-05-04 01:49:00,209.398,209.398,209.324,209.327,49500000.0
2006-05-04 01:50:00,209.332,209.35,209.323,209.349,49600000.0
2006-05-04 01:51:00,209.34,209.364,209.34,209.357,44600000.0
2006-05-04 01:52:00,209.346,209.375,209.337,209.375,96499997.0
2006-05-04 01:53:00,209.356,209.37,209.353,209.37,42400000.0
2006-05-04 01:54:00,209.376,209.376,209.358,209.369,50400000.0
2006-05-04 01:55:00,209.363,209.363,209.34,209.357,58900000.0
2006-05-04 01:56:00,209.362,209.37,209.355,209.355,53199999.0
2006-05-04 01:57:00,209.367,209.367,209.345,209.352,60300000.0
2006-05-04 01:58:00,209.352,209.352,209.347,209.347,23599999.0
2006-05-04 01:59:00,209.348,209.348,209.325,209.325,44800000.0
2006-05-04 02:00:00,209.316,209.33,209.312,209.33,30700000.0
2006-05-04 02:01:00,209.317,209.33,209.3,209.3,43500000.0
2006-05-04 02:02:00,209.317,209.317,209.293,209.293,46600000.0
2006-05-04 02:03:00,209.287,209.297,209.279,209.293,33300000.0
2006-05-04 02:04:00,209.295,209.295,209.271,209.273,53900000.0
2006-05-04 02:05:00,209.283,209.288,209.281,209.287,44499999.0
2006-05-04 02:06:00,209.284,209.291,209.273,209.291,53900000.0
2006-05-04 02:07:00,209.303,209.325,209.303,209.312,21100000.0
2006-05-04 02:08:00,209.319,209.33,209.304,209.308,106600000.0
2006-05-04 02:09:00,209.301,209.301,209.297,209.297,38100000.0
2006-05-04 02:10:00,209.3,209.309,209.299,209.299,64200001.0
2006-05-04 02:11:00,209.287,209.3,209.275,209.3,61400000.0
2006-05-04 02:12:00,209.306,209.325,209.295,209.318,65600000.0
2006-05-04 02:13:00,209.305,209.319,209.291,209.31,62199999.0
2006-05-04 02:14:00,209.31,209.317,209.29,209.302,46500000.0
2006-05-04 02:15:00,209.303,209.314,209.301,209.314,71500000.0
2006-05-04 02:16:00,209.316,209.324,209.303,209.312,53599999.0
2006-05-04 02:17:00,209.308,209.308,209.277,209.29,47600000.0
2006-05-04 02:18:00,209.273,209.278,209.263,209.272,38400000.0
2006-05-04 02:19:00,209.265,209.274,209.257,209.257,57100000.0
2006-05-04 02:20:00,209.269,209.284,209.269,209.27,53800000.0
2006-05-04 02:21:00,209.272,209.272,209.228,209.231,19900000.0
2006-05-04 02:22:00,209.231,209.256,209.231,209.243,60300001.0
2006-05-04 02:23:00,209.257,209.276,209.252,209.266,27600000.0
2006-05-04 02:24:00,209.263,209.263,209.238,209.239,29500000.0
2006-05-04 02:25:00,209.253,209.254,209.242,209.25,40500000.0
2006-05-04 02:26:00,209.25,209.259,209.233,209.234,83399999.0
2006-05-04 02:27:00,209.237,209.268,209.232,209.268,62899998.0
2006-05-04 02:28:00,209.272,209.285,209.265,209.265,74199999.0
2006-05-04 02:29:00,209.27,209.275,209.265,209.27,104100000.0
2006-05-04 02:30:00,209.269,209.274,209.252,209.252,59300000.0
2006-05-04 02:31:00,209.275,209.276,209.265,209.266,37700000.0
2006-05-04 02:32:00,209.263,209.274,209.259,209.259,28400000.0
2006-05-04 02:33:00,209.26,209.265,209.25,209.25,37100000.0
2006-05-04 02:34:00,209.26,209.265,209.26,209.265,15800000.0
2006-05-04 02:35:00,209.258,209.263,209.246,209.263,41500000.0
2006-05-04 02:36:00,209.265,209.265,209.25,209.265,19700000.0
2006-05-04 02:37:00,209.265,209.273,209.241,209.256,81100000.0
2006-05-04 02:38:00,209.237,209.26,209.237,209.246,76400001.0
2006-05-04 02:39:00,209.255,209.26,209.245,209.252,46900000.0
2006-05-04 02:40:00,209.253,209.267,209.25,209.255,24800000.0
2006-05-04 02:41:00,209.273,209.273,209.24,209.245,41200000.0
2006-05-04 02:42:00,209.24,209.24,209.222,209.222,58000000.0
2006-05-04 02:43:00,209.24,209.247,209.222,209.236,39400000.0
2006-05-04 02:44:00,209.228,209.245,209.224,209.243,49100000.0
2006-05-04 02:45:00,209.23,209.231,209.217,209.228,50200000.0
2006-05-04 02:46:00,209.215,209.225,209.215,209.215,57300000.0
2006-05-04 02:47:00,209.222,209.238,209.216,209.238,9000000.0
2006-05-04 02:48:00,209.24,209.259,209.233,209.233,31000000.0
2006-05-04 02:49:00,209.228,209.243,209.22,209.232,44300000.0
2006-05-04 02:50:00,209.23,209.25,209.23,209.248,109199999.0
2006-05-04 02:51:00,209.26,209.266,209.224,209.256,56600000.0
2006-05-04 02:52:00,209.236,209.257,209.231,209.234,56500001.0
2006-05-04 02:53:00,209.215,209.235,209.213,209.232,29800000.0
2006-05-04 02:54:00,209.233,209.257,209.233,209.248,40500000.0
2006-05-04 02:55:00,209.228,209.24,209.222,209.236,30400000.0
2006-05-04 02:56:00,209.226,209.235,209.214,209.222,24600000.0
2006-05-04 02:57:00,209.224,209.231,209.213,209.22,37100000.0
2006-05-04 02:58:00,209.224,209.245,209.216,209.245,35500000.0
2006-05-04 02:59:00,209.235,209.247,209.219,209.245,67599999.0
2006-05-04 03:00:00,209.234,209.241,209.225,209.225,54100000.0
2006-05-04 03:01:00,209.243,209.246,209.237,209.24,26500000.0
2006-05-04 03:02:00,209.238,209.238,209.207,209.207,38399999.0
2006-05-04 03:03:00,209.193,209.193,209.125,209.125,30600000.0
2006-05-04 03:04:00,209.121,209.157,209.121,209.153,87599998.0
2006-05-04 03:05:00,209.147,209.148,209.13,209.13,26800000.0
2006-05-04 03:06:00,209.135,209.146,209.125,209.131,39100000.0
2006-05-04 03:07:00,209.137,209.144,209.123,209.127,52100000.0
2006-05-04 03:08:00,209.157,209.185,209.157,209.177,63400000.0
2006-05-04 03:09:00,209.185,209.215,209.185,209.207,79800001.0
2006-05-04 03:10:00,209.206,209.23,209.206,209.218,47000000.0
2006-05-04 03:11:00,209.223,209.233,209.204,209.204,72900000.0
2006-05-04 03:12:00,209.213,209.214,209.187,209.201,77999999.0
2006-05-04 03:13:00,209.21,209.211,209.197,209.206,27600000.0
2006-05-04 03:14:00,209.211,209.226,209.195,209.195,59599999.0
2006-05-04 03:15:00,209.2,209.223,209.2,209.223,65399999.0
2006-05-04 03:16:00,209.218,209.231,209.212,209.225,51700000.0
2006-05-04 03:17:00,209.213,209.23,209.213,209.225,18000000.0
2006-05-04 03:18:00,209.229,209.229,209.195,209.201,34300000.0
2006-05-04 03:19:00,209.203,209.224,209.203,209.215,41400000.0
2006-05-04 03:20:00,209.2,209.236,209.2,209.219,32300000.0
2006-05-04 03:21:00,209.227,209.245,209.22,209.223,42100000.0
2006-05-04 03:22:00,209.213,209.239,209.213,209.215,77399999.0
2006-05-04 03:23:00,209.226,209.226,209.189,209.19,60300000.0
2006-05-04 03:24:00,209.199,209.207,209.199,209.207,54300000.0
2006-05-04 03:25:00,209.2,209.216,209.194,209.201,59300000.0
2006-05-04 03:26:00,209.191,209.202,209.191,209.202,38800000.0
2006-05-04 03:27:00,209.203,209.203,209.136,209.136,68700001.0
2006-05-04 03:28:00,209.136,209.144,209.129,209.143,48300001.0
2006-05-04 03:29:00,209.142,209.145,209.133,209.142,37800000.0
2006-05-04 03:30:00,209.129,209.135,209.108,209.108,69100001.0
2006-05-04 03:31:00,209.119,209.119,209.076,209.096,60100000.0
2006-05-04 03:32:00,209.09,209.09,209.073,209.085,57600000.0
2006-05-04 03:33:00,209.082,209.094,209.051,209.094,40400000.0
2006-05-04 03:34:00,209.097,209.115,209.074,209.074,80700001.0
2006-05-04 03:35:00,209.057,209.064,209.047,209.047,44600000.0
2006-05-04 03:36:00,209.054,209.071,209.054,209.06,51300001.0
2006-05-04 03:37:00,209.08,209.08,209.07,209.07,26600000.0
2006-05-04 03:38:00,209.068,209.086,209.04,209.086,44000000.0
2006-05-04 03:39:00,209.083,209.104,209.075,209.104,47100000.0
2006-05-04 03:40:00,209.098,209.133,209.098,209.12,71000000.0
2006-05-04 03:41:00,209.122,209.139,209.118,209.13,67000000.0
2006-05-04 03:42:00,209.147,209.183,209.147,209.147,50400000.0
2006-05-04 03:43:00,209.148,209.159,209.138,209.143,29600000.0
2006-05-04 03:44:00,209.147,209.156,209.145,209.15,37300000.0
2006-05-04 03:45:00,209.164,209.184,209.164,209.184,15800000.0
2006-05-04 03:46:00,209.178,209.186,209.17,209.17,91700000.0
2006-05-04 03:47:00,209.172,209.172,209.14,209.169,99000001.0
2006-05-04 03:48:00,209.162,209.165,209.149,209.162,19500000.0
2006-05-04 03:49:00,209.143,209.147,209.13,209.147,72100001.0
2006-05-04 03:50:00,209.152,209.168,209.152,209.168,7200000.0
2006-05-04 03:51:00,209.161,209.161,209.145,209.145,56600000.0
2006-05-04 03:52:00,209.147,209.159,209.147,209.157,53000000.0
2006-05-04 03:53:00,209.158,209.165,209.155,209.163,29800000.0
2006-05-04 03:54:00,209.163,209.163,209.153,209.156,50600000.0
2006-05-04 03:55:00,209.148,209.148,209.124,209.13,55800000.0
2006-05-04 03:56:00,209.11,209.13,209.11,209.12,33500000.0
2006-05-04 03:57:00,209.111,209.131,209.104,209.121,68600000.0
2006-05-04 03:58:00,209.123,209.136,209.115,209.115,35300000.0
2006-05-04 03:59:00,209.109,209.117,209.101,209.101,31000000.0
2006-05-04 04:00:00,209.105,209.107,209.097,209.102,25100000.0
2006-05-04 04:01:00,209.101,209.107,209.097,209.097,41300000.0
2006-05-04 04:02:00,209.093,209.11,209.09,209.095,45100000.0
2006-05-04 04:03:00,209.1,209.1,209.086,209.092,61900001.0
2006-05-04 04:04:00,209.081,209.081,209.053,209.055,50200000.0
2006-05-04 04:05:00,209.061,209.087,209.061,209.066,37500000.0
2006-05-04 04:06:00,209.07,209.081,209.067,209.078,45700000.0
2006-05-04 04:07:00,209.092,209.095,209.065,209.065,14400000.0
2006-05-04 04:08:00,209.084,209.105,209.074,209.105,87800000.0
2006-05-04 04:09:00,209.103,209.135,209.098,209.098,51600001.0
2006-05-04 04:10:00,209.104,209.109,209.084,209.099,87500000.0
2006-05-04 04:11:00,209.11,209.123,209.105,209.115,67100000.0
2006-05-04 04:12:00,209.1,209.132,209.1,209.109,44400000.0
2006-05-04 04:13:00,209.116,209.126,209.113,209.113,36000000.0
2006-05-04 04:14:00,209.1,209.115,209.1,209.115,41900000.0
2006-05-04 04:15:00,209.12,209.125,209.105,209.125,94700000.0
2006-05-04 04:16:00,209.11,209.125,209.108,209.11,17600000.0
2006-05-04 04:17:00,209.11,209.12,209.105,209.12,28700000.0
2006-05-04 04:18:00,209.11,209.11,209.11,209.11,800000.0
2006-05-04 04:19:00,209.115,209.122,209.105,209.122,38200000.0
2006-05-04 04:20:00,209.115,209.12,209.105,209.105,59900000.0
2006-05-04 04:21:00,209.119,209.159,209.119,209.159,30800000.0
2006-05-04 04:22:00,209.155,209.175,209.155,209.16,31100000.0
2006-05-04 04:23:00,209.148,209.187,209.146,209.171,69099999.0
2006-05-04 04:24:00,209.175,209.177,209.154,209.177,57100000.0
2006-05-04 04:25:00,209.166,209.181,209.166,209.177,35300000.0
2006-05-04 04:26:00,209.198,209.218,209.198,209.218,73700000.0
2006-05-04 04:27:00,209.207,209.229,209.2,209.208,48400000.0
2006-05-04 04:28:00,209.201,209.218,209.201,209.214,36700000.0
2006-05-04 04:29:00,209.229,209.238,209.223,209.223,38900000.0
2006-05-04 04:30:00,209.227,209.227,209.207,209.219,55200001.0
2006-05-04 04:31:00,209.225,209.225,209.21,209.22,19500000.0
2006-05-04 04:32:00,209.225,209.275,209.225,209.275,40200000.0
2006-05-04 04:33:00,209.269,209.269,209.26,209.269,40900001.0
2006-05-04 04:34:00,209.261,209.283,209.251,209.281,41900000.0
2006-05-04 04:35:00,209.274,209.274,209.245,209.263,44099999.0
2006-05-04 04:36:00,209.247,209.268,209.242,209.247,12800000.0
2006-05-04 04:37:00,209.244,209.266,209.239,209.245,22900000.0
2006-05-04 04:38:00,209.248,209.257,209.235,209.257,40200001.0
2006-05-04 04:39:00,209.262,209.262,209.229,209.236,55700000.0
2006-05-04 04:40:00,209.225,209.225,209.208,209.215,41900000.0
2006-05-04 04:41:00,209.219,209.222,209.207,209.21,43300000.0
2006-05-04 04:42:00,209.2,209.21,209.188,209.188,44700000.0
2006-05-04 04:43:00,209.2,209.21,209.19,209.195,54800000.0
2006-05-04 04:44:00,209.215,209.223,209.205,209.219,50700000.0
2006-05-04 04:45:00,209.21,209.226,209.205,209.205,64900000.0
2006-05-04 04:46:00,209.2,209.205,209.19,209.19,38999999.0
2006-05-04 04:47:00,209.2,209.202,209.188,209.191,32200000.0
2006-05-04 04:48:00,209.202,209.202,209.185,209.19,51700000.0
2006-05-04 04:49:00,209.188,209.211,209.188,209.195,33500000.0
2006-05-04 04:50:00,209.201,209.212,209.199,209.208,33800000.0
2006-05-04 04:51:00,209.21,209.215,209.198,209.215,25500000.0
2006-05-04 04:52:00,209.214,209.228,209.209,209.213,50200000.0
2006-05-04 04:53:00,209.22,209.22,209.2,209.205,60399999.0
2006-05-04 04:54:00,209.209,209.211,209.195,209.207,40400000.0
2006-05-04 04:55:00,209.2,209.205,209.195,209.195,47400000.0
2006-05-04 04:56:00,209.205,209.215,209.2,209.2,47700000.0
2006-05-04 04:57:00,209.208,209.222,209.205,209.211,43200000.0
2006-05-04 04:58:00,209.207,209.222,209.207,209.214,51300000.0
2006-05-04 04:59:00,209.21,209.243,209.21,209.243,26200000.0
2006-05-04 05:00:00,209.248,209.283,209.228,209.283,45500000.0
2006-05-04 05:01:00,209.291,209.292,209.272,209.292,67800000.0
2006-05-04 05:02:00,209.291,209.312,209.287,209.292,68500001.0
2006-05-04 05:03:00,209.299,209.314,209.299,209.314,34200000.0
2006-05-04 05:04:00,209.329,209.329,209.313,209.313,58100001.0
2006-05-04 05:05:00,209.304,209.304,209.282,209.282,36500000.0
2006-05-04 05:06:00,209.259,209.269,209.253,209.253,45500000.0
2006-05-04 05:07:00,209.258,209.266,209.248,209.259,48299999.0
2006-05-04 05:08:00,209.248,209.28,209.248,209.28,50900000.0
2006-05-04 05:09:00,209.273,209.337,209.273,209.337,37200000.0
2006-05-04 05:10:00,209.325,209.325,209.302,209.305,37200000.0
2006-05-04 05:11:00,209.298,209.298,209.283,209.295,45000000.0
2006-05-04 05:12:00,209.287,209.335,209.287,209.335,67800001.0
2006-05-04 05:13:00,209.345,209.349,209.328,209.328,65000000.0
2006-05-04 05:14:00,209.336,209.35,209.334,209.35,67499999.0
2006-05-04 05:15:00,209.35,209.367,209.343,209.367,26900000.0
2006-05-04 05:16:00,209.388,209.401,209.382,209.397,56900001.0
2006-05-04 05:17:00,209.385,209.397,209.378,209.39,27400000.0
2006-05-04 05:18:00,209.395,209.395,209.385,209.385,26500000.0
2006-05-04 05:19:00,209.382,209.382,209.342,209.342,67500000.0
2006-05-04 05:20:00,209.345,209.345,209.323,209.325,15100000.0
2006-05-04 05:21:00,209.312,209.326,209.29,209.29,23200000.0
2006-05-04 05:22:00,209.285,209.285,209.267,209.267,37600000.0
2006-05-04 05:23:00,209.282,209.312,209.282,209.292,33900000.0
2006-05-04 05:24:00,209.3,209.3,209.281,209.281,78500000.0
2006-05-04 05:25:00,209.291,209.299,209.287,209.299,68100001.0
2006-05-04 05:26:00,209.29,209.3,209.285,209.285,55300000.0
2006-05-04 05:27:00,209.29,209.3,209.282,209.29,62000000.0
2006-05-04 05:28:00,209.293,209.293,209.279,209.286,25900000.0
2006-05-04 05:29:00,209.272,209.273,209.252,209.252,92500001.0
2006-05-04 05:30:00,209.263,209.266,209.205,209.217,65800000.0
2006-05-04 05:31:00,209.231,209.253,209.231,209.239,10900000.0
2006-05-04 05:32:00,209.249,209.254,209.233,209.233,62200000.0
2006-05-04 05:33:00,209.213,209.253,209.212,209.23,64800000.0
2006-05-04 05:34:00,209.25,209.25,209.224,209.245,40700000.0
2006-05-04 05:35:00,209.245,209.245,209.202,209.229,78599999.0
2006-05-04 05:36:00,209.222,209.24,209.218,209.229,52100000.0
2006-05-04 05:37:00,209.235,209.24,209.215,209.222,28700000.0
2006-05-04 05:38:00,209.22,209.246,209.214,209.246,39500000.0
2006-05-04 05:39:00,209.251,209.255,209.246,209.254,55300000.0
2006-05-04 05:40:00,209.248,209.248,209.217,209.23,56100001.0
2006-05-04 05:41:00,209.207,209.228,209.207,209.225,38700000.0
2006-05-04 05:42:00,209.233,209.267,209.222,209.222,32300000.0
2006-05-04 05:43:00,209.214,209.214,209.186,209.195,36100000.0
2006-05-04 05:44:00,209.215,209.22,209.203,209.216,22000000.0
2006-05-04 05:45:00,209.215,209.237,209.195,209.237,59100000.0
2006-05-04 05:46:00,209.229,209.235,209.194,209.229,29200000.0
2006-05-04 05:47:00,209.244,209.252,209.233,209.233,46700000.0
2006-05-04 05:48:00,209.24,209.258,209.24,209.252,58500000.0
2006-05-04 05:49:00,209.246,209.249,209.238,209.245,77900001.0
2006-05-04 05:50:00,209.224,209.234,209.203,209.221,58800000.0
2006-05-04 05:51:00,209.229,209.258,209.227,209.229,33000000.0
2006-05-04 05:52:00,209.247,209.247,209.219,209.24,61000001.0
2006-05-04 05:53:00,209.228,209.238,209.225,209.238,35300000.0
2006-05-04 05:54:00,209.236,209.263,209.236,209.263,40200001.0
2006-05-04 05:55:00,209.256,209.291,209.251,209.273,46900001.0
2006-05-04 05:56:00,209.29,209.336,209.29,209.304,85300000.0
2006-05-04 05:57:00,209.334,209.337,209.312,209.327,25000000.0
2006-05-04 05:58:00,209.336,209.336,209.316,209.326,51499999.0
2006-05-04 05:59:00,209.33,209.363,209.33,209.35,70400001.0
2006-05-04 06:00:00,209.354,209.367,209.311,209.312,41800000.0
2006-05-04 06:01:00,209.31,209.31,209.286,209.289,75500000.0
2006-05-04 06:02:00,209.299,209.315,209.28,209.293,73200002.0
2006-05-04 06:03:00,209.293,209.361,209.284,209.361,42600000.0
2006-05-04 06:04:00,209.366,209.382,209.348,209.353,73500000.0
2006-05-04 06:05:00,209.341,209.341,209.32,209.333,44100001.0
2006-05-04 06:06:00,209.323,209.323,209.274,209.274,54800000.0
2006-05-04 06:07:00,209.268,209.305,209.266,209.305,39100001.0
2006-05-04 06:08:00,209.319,209.356,209.316,209.356,60599999.0
2006-05-04 06:09:00,209.348,209.357,209.322,209.35,38800000.0
2006-05-04 06:10:00,209.36,209.383,209.36,209.377,43599999.0
2006-05-04 06:11:00,209.368,209.383,209.361,209.383,49800000.0
2006-05-04 06:12:00,209.393,209.405,209.393,209.405,8400000.0
2006-05-04 06:13:00,209.399,209.417,209.399,209.41,51300000.0
2006-05-04 06:14:00,209.407,209.414,209.401,209.401,49700000.0
2006-05-04 06:15:00,209.402,209.418,209.402,209.418,54900000.0
2006-05-04 06:16:00,209.415,209.415,209.392,209.401,32200000.0
2006-05-04 06:17:00,209.393,209.393,209.351,209.36,57900000.0
2006-05-04 06:18:00,209.349,209.365,209.347,209.355,51100000.0
2006-05-04 06:19:00,209.379,209.395,209.376,209.377,44100000.0
2006-05-04 06:20:00,209.408,209.419,209.399,209.403,74699999.0
2006-05-04 06:21:00,209.395,209.407,209.385,209.385,31900000.0
2006-05-04 06:22:00,209.394,209.423,209.394,209.408,24400000.0
2006-05-04 06:23:00,209.435,209.441,209.429,209.438,40600000.0
2006-05-04 06:24:00,209.426,209.45,209.426,209.446,57200001.0
2006-05-04 06:25:00,209.436,209.541,209.436,209.541,46000000.0
2006-05-04 06:26:00,209.591,209.664,209.538,209.664,86300001.0
2006-05-04 06:27:00,209.642,209.657,209.59,209.592,49700000.0
2006-05-04 06:28:00,209.59,209.601,209.469,209.472,59200001.0
2006-05-04 06:29:00,209.448,209.557,209.431,209.54,76200000.0
2006-05-04 06:30:00,209.545,209.546,209.469,209.471,25400000.0
2006-05-04 06:31:00,209.484,209.52,209.483,209.52,39000000.0
2006-05-04 06:32:00,209.511,209.526,209.461,209.461,40099999.0
2006-05-04 06:33:00,209.442,209.442,209.406,209.425,19000000.0
2006-05-04 06:34:00,209.447,209.476,209.447,209.452,40700000.0
2006-05-04 06:35:00,209.439,209.465,209.426,209.465,111100002.0
2006-05-04 06:36:00,209.455,209.455,209.411,209.439,50800000.0
2006-05-04 06:37:00,209.447,209.449,209.41,209.41,40599999.0
2006-05-04 06:38:00,209.399,209.413,209.389,209.405,35700000.0
2006-05-04 06:39:00,209.408,209.439,209.408,209.42,38600001.0
2006-05-04 06:40:00,209.413,209.43,209.393,209.399,45700000.0
2006-05-04 06:41:00,209.394,209.449,209.394,209.449,15200000.0
2006-05-04 06:42:00,209.454,209.456,209.386,209.386,43400000.0
2006-05-04 06:43:00,209.369,209.383,209.357,209.365,61400000.0
2006-05-04 06:44:00,209.367,209.372,209.366,209.367,24200000.0
2006-05-04 06:45:00,209.362,209.378,209.348,209.378,29900000.0
2006-05-04 06:46:00,209.376,209.385,209.37,209.382,101000000.0
2006-05-04 06:47:00,209.394,209.463,209.394,209.463,16000000.0
2006-05-04 06:48:00,209.479,209.479,209.452,209.468,65500000.0
2006-05-04 06:49:00,209.452,209.497,209.452,209.483,38599999.0
2006-05-04 06:50:00,209.489,209.52,209.489,209.52,15500000.0
2006-05-04 06:51:00,209.564,209.611,209.561,209.611,56400000.0
2006-05-04 06:52:00,209.611,209.629,209.595,209.595,54999999.0
2006-05-04 06:53:00,209.567,209.605,209.551,209.584,39300000.0
2006-05-04 06:54:00,209.547,209.581,209.547,209.547,32000000.0
2006-05-04 06:55:00,209.53,209.549,209.518,209.549,26500000.0
2006-05-04 06:56:00,209.563,209.563,209.545,209.56,63100001.0
2006-05-04 06:57:00,209.57,209.57,209.553,209.565,46300000.0
2006-05-04 06:58:00,209.538,209.552,209.533,209.54,36300000.0
2006-05-04 06:59:00,209.535,209.57,209.535,209.537,39600000.0
2006-05-04 07:00:00,209.521,209.532,209.5,209.509,30800000.0
2006-05-04 07:01:00,209.525,209.525,209.515,209.515,6400000.0
2006-05-04 07:02:00,209.52,209.534,209.512,209.532,30300000.0
2006-05-04 07:03:00,209.539,209.543,209.511,209.514,28000000.0
2006-05-04 07:04:00,209.529,209.605,209.529,209.575,26000000.0
2006-05-04 07:05:00,209.564,209.564,209.519,209.558,65900001.0
2006-05-04 07:06:00,209.55,209.551,209.509,209.533,74200001.0
2006-05-04 07:07:00,209.535,209.535,209.493,209.521,49999999.0
2006-05-04 07:08:00,209.56,209.56,209.491,209.491,22800000.0
2006-05-04 07:09:00,209.489,209.489,209.456,209.456,29100000.0
2006-05-04 07:10:00,209.467,209.499,209.467,209.496,29500000.0
2006-05-04 07:11:00,209.489,209.489,209.45,209.46,38000000.0
2006-05-04 07:12:00,209.463,209.469,209.438,209.465,68600000.0
2006-05-04 07:13:00,209.45,209.48,209.45,209.476,55300000.0
2006-05-04 07:14:00,209.467,209.47,209.454,209.47,54000000.0
2006-05-04 07:15:00,209.467,209.48,209.454,209.469,38000000.0
2006-05-04 07:16:00,209.489,209.5,209.489,209.497,16100000.0
2006-05-04 07:17:00,209.507,209.535,209.507,209.535,39700000.0
2006-05-04 07:18:00,209.544,209.553,209.542,209.545,41200000.0
2006-05-04 07:19:00,209.569,209.587,209.562,209.57,49500000.0
2006-05-04 07:20:00,209.556,209.556,209.538,209.543,20800000.0
2006-05-04 07:21:00,209.52,209.539,209.52,209.533,48400000.0
2006-05-04 07:22:00,209.509,209.509,209.444,209.452,22800000.0
2006-05-04 07:23:00,209.454,209.454,209.426,209.452,39900000.0
2006-05-04 07:24:00,209.451,209.454,209.444,209.444,67700000.0
2006-05-04 07:25:00,209.434,209.447,209.43,209.447,45900000.0
2006-05-04 07:26:00,209.449,209.454,209.427,209.444,58400000.0
2006-05-04 07:27:00,209.436,209.455,209.436,209.455,30700000.0
2006-05-04 07:28:00,209.47,209.482,209.465,209.481,89800001.0
2006-05-04 07:29:00,209.501,209.501,209.469,209.495,55799999.0
2006-05-04 07:30:00,209.481,209.481,209.454,209.465,49100000.0
2006-05-04 07:31:00,209.473,209.481,209.462,209.481,75100001.0
2006-05-04 07:32:00,209.475,209.475,209.458,209.462,56700001.0
2006-05-04 07:33:00,209.434,209.448,209.42,209.42,21400000.0
2006-05-04 07:34:00,209.424,209.453,209.424,209.444,52200000.0
2006-05-04 07:35:00,209.459,209.466,209.444,209.461,58900000.0
2006-05-04 07:36:00,209.472,209.485,209.46,209.466,11800000.0
2006-05-04 07:37:00,209.455,209.466,209.451,209.466,47600000.0
2006-05-04 07:38:00,209.469,209.494,209.469,209.489,27400000.0
2006-05-04 07:39:00,209.488,209.516,209.485,209.503,49200000.0
2006-05-04 07:40:00,209.529,209.57,209.506,209.57,85200000.0
2006-05-04 07:41:00,209.589,209.589,209.544,209.544,27700000.0
2006-05-04 07:42:00,209.535,209.535,209.518,209.52,28500000.0
2006-05-04 07:43:00,209.53,209.53,209.516,209.522,49700000.0
2006-05-04 07:44:00,209.513,209.528,209.499,209.521,26900000.0
2006-05-04 07:45:00,209.522,209.522,209.485,209.487,36900000.0
2006-05-04 07:46:00,209.488,209.496,209.477,209.49,47400000.0
2006-05-04 07:47:00,209.49,209.508,209.482,209.502,81100001.0
2006-05-04 07:48:00,209.495,209.505,209.495,209.505,50600000.0
2006-05-04 07:49:00,209.502,209.505,209.495,209.5,25500000.0
2006-05-04 07:50:00,209.493,209.493,209.47,209.472,63300001.0
2006-05-04 07:51:00,209.495,209.5,209.48,209.498,52000000.0
2006-05-04 07:52:00,209.48,209.5,209.464,209.464,85200002.0
2006-05-04 07:53:00,209.459,209.469,209.447,209.469,43100000.0
2006-05-04 07:54:00,209.461,209.485,209.451,209.482,43500001.0
2006-05-04 07:55:00,209.474,209.511,209.474,209.511,76100001.0
2006-05-04 07:56:00,209.52,209.537,209.516,209.52,54600000.0
2006-05-04 07:57:00,209.519,209.52,209.498,209.503,68500000.0
2006-05-04 07:58:00,209.503,209.503,209.475,209.488,80600000.0
2006-05-04 07:59:00,209.486,209.492,209.461,209.486,63200000.0
2006-05-04 08:00:00,209.48,209.496,209.48,209.496,91300000.0
2006-05-04 08:01:00,209.507,209.552,209.486,209.552,43800001.0
2006-05-04 08:02:00,209.578,209.578,209.548,209.568,30100000.0
2006-05-04 08:03:00,209.578,209.62,209.567,209.607,105700000.0
2006-05-04 08:04:00,209.595,209.633,209.595,209.628,23100000.0
2006-05-04 08:05:00,209.633,209.633,209.602,209.63,63699999.0
2006-05-04 08:06:00,209.676,209.744,209.676,209.744,31800000.0
2006-05-04 08:07:00,209.752,209.832,209.749,209.775,106799998.0
2006-05-04 08:08:00,209.778,209.807,209.71,209.71,67300001.0
2006-05-04 08:09:00,209.704,209.704,209.668,209.669,49100000.0
2006-05-04 08:10:00,209.665,209.665,209.586,209.586,35400000.0
2006-05-04 08:11:00,209.585,209.659,209.578,209.644,29300000.0
2006-05-04 08:12:00,209.641,209.641,209.573,209.573,49700001.0
2006-05-04 08:13:00,209.56,209.569,209.548,209.565,23800000.0
2006-05-04 08:14:00,209.582,209.582,209.538,209.545,46700000.0
2006-05-04 08:15:00,209.532,209.576,209.523,209.567,41700000.0
2006-05-04 08:16:00,209.588,209.607,209.571,209.607,80600000.0
2006-05-04 08:17:00,209.622,209.629,209.615,209.615,54299999.0
2006-05-04 08:18:00,209.602,209.613,209.591,209.593,49600000.0
2006-05-04 08:19:00,209.584,209.584,209.53,209.53,49900000.0
2006-05-04 08:20:00,209.5,209.502,209.458,209.472,32600000.0
2006-05-04 08:21:00,209.468,209.519,209.468,209.516,84799999.0
2006-05-04 08:22:00,209.547,209.568,209.504,209.504,47900001.0
2006-05-04 08:23:00,209.488,209.488,209.461,209.47,58599999.0
2006-05-04 08:24:00,209.476,209.501,209.464,209.501,41499999.0
2006-05-04 08:25:00,209.495,209.545,209.492,209.545,64300000.0
2006-05-04 08:26:00,209.544,209.608,209.544,209.608,38399999.0
2006-05-04 08:27:00,209.627,209.627,209.55,209.55,45000001.0
2006-05-04 08:28:00,209.525,209.53,209.508,209.508,71200000.0
2006-05-04 08:29:00,209.523,209.544,209.505,209.505,26300000.0
2006-05-04 08:30:00,209.526,209.546,209.515,209.546,42300000.0
2006-05-04 08:31:00,209.551,209.552,209.515,209.539,49600000.0
2006-05-04 08:32:00,209.559,209.559,209.532,209.543,32000000.0
2006-05-04 08:33:00,209.53,209.53,209.446,209.446,59800000.0
2006-05-04 08:34:00,209.418,209.428,209.339,209.339,93300000.0
2006-05-04 08:35:00,209.287,209.292,209.254,209.292,32400000.0
2006-05-04 08:36:00,209.307,209.313,209.289,209.289,31000000.0
2006-05-04 08:37:00,209.266,209.332,209.266,209.332,55599999.0
2006-05-04 08:38:00,209.329,209.329,209.262,209.29,96500000.0
2006-05-04 08:39:00,209.297,209.297,209.251,209.251,67500000.0
2006-05-04 08:40:00,209.266,209.266,209.238,209.266,63200000.0
2006-05-04 08:41:00,209.275,209.314,209.268,209.273,52399999.0
2006-05-04 08:42:00,209.304,209.325,209.286,209.325,33400000.0
2006-05-04 08:43:00,209.334,209.346,209.256,209.256,15200000.0
2006-05-04 08:44:00,209.204,209.215,209.126,209.126,77900000.0
2006-05-04 08:45:00,209.114,209.132,209.086,209.086,29400000.0
2006-05-04 08:46:00,209.098,209.174,209.098,209.174,42500000.0
2006-05-04 08:47:00,209.175,209.185,209.144,209.145,32700000.0
2006-05-04 08:48:00,209.158,209.177,209.155,209.155,27100000.0
2006-05-04 08:49:00,209.132,209.145,209.121,209.133,69999998.0
2006-05-04 08:50:00,209.142,209.16,209.106,209.149,28200000.0
2006-05-04 08:51:00,209.161,209.197,209.142,209.197,37000000.0
2006-05-04 08:52:00,209.2,209.2,209.143,209.177,83600000.0
2006-05-04 08:53:00,209.148,209.18,209.148,209.174,31000000.0
2006-05-04 08:54:00,209.179,209.235,209.179,209.231,44200000.0
2006-05-04 08:55:00,209.225,209.252,209.215,209.252,64200001.0
2006-05-04 08:56:00,209.224,209.251,209.195,209.251,33300000.0
2006-05-04 08:57:00,209.241,209.241,209.215,209.215,38200000.0
2006-05-04 08:58:00,209.222,209.288,209.222,209.277,40800000.0
2006-05-04 08:59:00,209.293,209.305,209.243,209.243,79000002.0
2006-05-04 09:00:00,209.244,209.255,209.219,209.229,59699999.0
2006-05-04 09:01:00,209.221,209.268,209.221,209.265,90700001.0
2006-05-04 09:02:00,209.282,209.294,209.254,209.282,55900000.0
2006-05-04 09:03:00,209.31,209.351,209.292,209.351,62800001.0
2006-05-04 09:04:00,209.367,209.378,209.341,209.343,77500001.0
2006-05-04 09:05:00,209.341,209.354,209.336,209.338,63300000.0
2006-05-04 09:06:00,209.332,209.366,209.332,209.364,39100000.0
2006-05-04 09:07:00,209.371,209.393,209.361,209.384,58899999.0
2006-05-04 09:08:00,209.403,209.422,209.361,209.361,35500000.0
2006-05-04 09:09:00,209.354,209.382,209.348,209.354,72600000.0
2006-05-04 09:10:00,209.363,209.449,209.357,209.441,67800000.0
2006-05-04 09:11:00,209.434,209.434,209.4,209.4,45800000.0
2006-05-04 09:12:00,209.392,209.396,209.363,209.381,44700000.0
2006-05-04 09:13:00,209.413,209.46,209.393,209.431,54800000.0
2006-05-04 09:14:00,209.457,209.458,209.376,209.376,41900001.0
2006-05-04 09:15:00,209.378,209.38,209.349,209.357,67800000.0
2006-05-04 09:16:00,209.348,209.355,209.325,209.355,12600000.0
2006-05-04 09:17:00,209.374,209.522,209.374,209.522,61200000.0
2006-05-04 09:18:00,209.521,209.528,209.477,209.528,52200000.0
2006-05-04 09:19:00,209.521,209.521,209.502,209.509,66300001.0
2006-05-04 09:20:00,209.519,209.519,209.463,209.481,33600000.0
2006-05-04 09:21:00,209.487,209.508,209.47,209.508,50900000.0
2006-05-04 09:22:00,209.52,209.526,209.443,209.453,57700000.0
2006-05-04 09:23:00,209.456,209.458,209.433,209.447,53200001.0
2006-05-04 09:24:00,209.447,209.447,209.392,209.397,57200001.0
2006-05-04 09:25:00,209.372,209.376,209.332,209.332,60899999.0
2006-05-04 09:26:00,209.34,209.341,209.308,209.341,36800000.0
2006-05-04 09:27:00,209.354,209.355,209.329,209.348,54400000.0
2006-05-04 09:28:00,209.363,209.368,209.341,209.341,36900000.0
2006-05-04 09:29:00,209.302,209.315,209.257,209.257,76999999.0
2006-05-04 09:30:00,209.258,209.27,209.255,209.262,48599999.0
2006-05-04 09:31:00,209.278,209.293,209.278,209.284,53200000.0
2006-05-04 09:32:00,209.284,209.318,209.284,209.313,41400000.0
2006-05-04 09:33:00,209.332,209.338,209.287,209.287,38600000.0
2006-05-04 09:34:00,209.286,209.286,209.254,209.265,38300000.0
2006-05-04 09:35:00,209.265,209.285,209.262,209.285,53400000.0
2006-05-04 09:36:00,209.299,209.299,209.273,209.278,55000001.0
2006-05-04 09:37:00,209.259,209.268,209.244,209.268,61900000.0
2006-05-04 09:38:00,209.255,209.276,209.255,209.276,32300000.0
2006-05-04 09:39:00,209.287,209.297,209.266,209.274,38900000.0
2006-05-04 09:40:00,209.275,209.288,209.275,209.288,24900000.0
2006-05-04 09:41:00,209.279,209.302,209.255,209.256,63700000.0
2006-05-04 09:42:00,209.246,209.261,209.241,209.249,51400000.0
2006-05-04 09:43:00,209.249,209.288,209.247,209.288,30900000.0
2006-05-04 09:44:00,209.279,209.287,209.244,209.253,61900000.0
2006-05-04 09:45:00,209.255,209.273,209.255,209.267,59700000.0
2006-05-04 09:46:00,209.266,209.266,209.194,209.194,42100000.0
2006-05-04 09:47:00,209.167,209.167,209.116,209.12,14900000.0
2006-05-04 09:48:00,209.123,209.126,209.074,209.074,39200000.0
2006-05-04 09:49:00,209.078,209.103,209.073,209.083,61100001.0
2006-05-04 09:50:00,209.094,209.113,209.079,209.113,95500002.0
2006-05-04 09:51:00,209.113,209.172,209.101,209.172,36400000.0
2006-05-04 09:52:00,209.192,209.192,209.147,209.147,62700002.0
2006-05-04 09:53:00,209.135,209.154,209.119,209.135,57399999.0
2006-05-04 09:54:00,209.12,209.139,209.099,209.139,58900001.0
2006-05-04 09:55:00,209.119,209.119,209.069,209.092,45000000.0
2006-05-04 09:56:00,209.094,209.102,209.067,209.098,51200000.0
2006-05-04 09:57:00,209.082,209.091,209.068,209.068,16300000.0
2006-05-04 09:58:00,209.078,209.091,209.069,209.091,26900000.0
2006-05-04 09:59:00,209.091,209.092,209.08,209.092,39900000.0
2006-05-04 10:00:00,209.098,209.157,209.098,209.146,53900000.0
2006-05-04 10:01:00,209.141,209.183,209.125,209.173,39199999.0
2006-05-04 10:02:00,209.231,209.245,209.231,209.235,12000000.0
2006-05-04 10:03:00,209.222,209.229,209.215,209.221,49000001.0
2006-05-04 10:04:00,209.21,209.221,209.195,209.195,27600000.0
2006-05-04 10:05:00,209.181,209.181,209.149,209.158,88900002.0
2006-05-04 10:06:00,209.163,209.195,209.157,209.195,44900001.0
2006-05-04 10:07:00,209.188,209.211,209.175,209.203,52500001.0
2006-05-04 10:08:00,209.181,209.198,209.165,209.19,100300002.0
2006-05-04 10:09:00,209.204,209.247,209.203,209.24,36000000.0
2006-05-04 10:10:00,209.233,209.233,209.206,209.219,37700000.0
2006-05-04 10:11:00,209.218,209.254,209.215,209.24,40200000.0
2006-05-04 10:12:00,209.236,209.257,209.222,209.254,30800000.0
2006-05-04 10:13:00,209.244,209.287,209.236,209.287,57200000.0
2006-05-04 10:14:00,209.284,209.299,209.26,209.298,53400000.0
2006-05-04 10:15:00,209.32,209.331,209.271,209.273,52100000.0
2006-05-04 10:16:00,209.248,209.253,209.236,209.238,56200000.0
2006-05-04 10:17:00,209.234,209.257,209.234,209.248,53699999.0
2006-05-04 10:18:00,209.228,209.241,209.219,209.226,82600002.0
2006-05-04 10:19:00,209.224,209.231,209.209,209.225,84199999.0
2006-05-04 10:20:00,209.232,209.232,209.209,209.21,69200001.0
2006-05-04 10:21:00,209.195,209.239,209.195,209.232,39500000.0
2006-05-04 10:22:00,209.275,209.339,209.275,209.327,49800000.0
2006-05-04 10:23:00,209.336,209.393,209.336,209.393,60000000.0
2006-05-04 10:24:00,209.394,209.405,209.385,209.399,63100001.0
2006-05-04 10:25:00,209.401,209.408,209.386,209.386,52599999.0
2006-05-04 10:26:00,209.373,209.393,209.37,209.377,72200000.0
2006-05-04 10:27:00,209.393,209.408,209.391,209.399,56199999.0
2006-05-04 10:28:00,209.385,209.388,209.376,209.388,6800000.0
2006-05-04 10:29:00,209.386,209.437,209.374,209.426,46999999.0
2006-05-04 10:30:00,209.502,209.619,209.486,209.619,74199998.0
2006-05-04 10:31:00,209.633,209.717,209.629,209.667,87400000.0
2006-05-04 10:32:00,209.662,209.665,209.457,209.554,87900000.0
2006-05-04 10:33:00,209.597,209.618,209.59,209.59,71100000.0
2006-05-04 10:34:00,209.595,209.629,209.595,209.595,44500000.0
2006-05-04 10:35:00,209.581,209.621,209.577,209.609,62999999.0
2006-05-04 10:36:00,209.605,209.605,209.552,209.564,66100000.0
2006-05-04 10:37:00,209.563,209.568,209.545,209.545,40500000.0
2006-05-04 10:38:00,209.536,209.555,209.528,209.546,57900000.0
2006-05-04 10:39:00,209.536,209.558,209.527,209.533,47700000.0
2006-05-04 10:40:00,209.534,209.546,209.504,209.512,33100000.0
2006-05-04 10:41:00,209.527,209.527,209.486,209.502,45700000.0
2006-05-04 10:42:00,209.507,209.531,209.498,209.502,46700000.0
2006-05-04 10:43:00,209.493,209.505,209.491,209.493,34400000.0
2006-05-04 10:44:00,209.499,209.51,209.479,209.51,54799999.0
2006-05-04 10:45:00,209.54,209.541,209.529,209.539,40000000.0
2006-05-04 10:46:00,209.515,209.522,209.511,209.516,42700000.0
2006-05-04 10:47:00,209.525,209.538,209.51,209.529,88400001.0
2006-05-04 10:48:00,209.527,209.527,209.507,209.507,14100000.0
2006-05-04 10:49:00,209.497,209.511,209.477,209.477,63000000.0
2006-05-04 10:50:00,209.476,209.5,209.469,209.486,70300001.0
2006-05-04 10:51:00,209.5,209.534,209.5,209.509,31100000.0
2006-05-04 10:52:00,209.503,209.503,209.488,209.495,41000000.0
2006-05-04 10:53:00,209.487,209.488,209.466,209.472,29300000.0
2006-05-04 10:54:00,209.464,209.483,209.454,209.454,40000000.0
2006-05-04 10:55:00,209.424,209.424,209.393,209.409,29900000.0
2006-05-04 10:56:00,209.396,209.428,209.389,209.411,59600000.0
2006-05-04 10:57:00,209.403,209.43,209.403,209.427,58200000.0
2006-05-04 10:58:00,209.445,209.5,209.445,209.5,71300000.0
2006-05-04 10:59:00,209.506,209.506,209.461,209.461,53800000.0
2006-05-04 11:00:00,209.44,209.465,209.44,209.458,72499999.0
2006-05-04 11:01:00,209.472,209.493,209.464,209.49,81400000.0
2006-05-04 11:02:00,209.496,209.514,209.496,209.507,40800000.0
2006-05-04 11:03:00,209.494,209.494,209.473,209.476,57499999.0
2006-05-04 11:04:00,209.482,209.489,209.453,209.453,31600000.0
2006-05-04 11:05:00,209.438,209.483,209.438,209.483,24900000.0
2006-05-04 11:06:00,209.493,209.527,209.486,209.527,48000001.0
2006-05-04 11:07:00,209.524,209.558,209.524,209.525,29200000.0
2006-05-04 11:08:00,209.526,209.526,209.476,209.484,33100001.0
2006-05-04 11:09:00,209.491,209.526,209.479,209.526,78700000.0
2006-05-04 11:10:00,209.52,209.52,209.494,209.5,37500000.0
2006-05-04 11:11:00,209.487,209.494,209.474,209.481,14800000.0
2006-05-04 11:12:00,209.465,209.481,209.449,209.469,63899999.0
2006-05-04 11:13:00,209.463,209.463,209.435,209.458,61700000.0
2006-05-04 11:14:00,209.472,209.472,209.387,209.387,58800001.0
2006-05-04 11:15:00,209.387,209.4,209.377,209.377,33600000.0
2006-05-04 11:16:00,209.39,209.409,209.377,209.409,41900000.0
2006-05-04 11:17:00,209.413,209.449,209.401,209.449,91900001.0
2006-05-04 11:18:00,209.439,209.452,209.439,209.45,27900000.0
2006-05-04 11:19:00,209.452,209.47,209.442,209.464,48999999.0
2006-05-04 11:20:00,209.459,209.469,209.443,209.443,83400000.0
2006-05-04 11:21:00,209.443,209.443,209.404,209.415,50400000.0
2006-05-04 11:22:00,209.408,209.408,209.383,209.383,60900000.0
2006-05-04 11:23:00,209.359,209.359,209.327,209.327,22300000.0
2006-05-04 11:24:00,209.336,209.374,209.336,209.374,26700000.0
2006-05-04 11:25:00,209.366,209.366,209.335,209.335,47200000.0
2006-05-04 11:26:00,209.337,209.354,209.315,209.35,46200000.0
2006-05-04 11:27:00,209.359,209.371,209.344,209.371,62599999.0
2006-05-04 11:28:00,209.379,209.398,209.379,209.398,23800000.0
2006-05-04 11:29:00,209.409,209.409,209.369,209.38,45000000.0
2006-05-04 11:30:00,209.382,209.399,209.37,209.388,34600000.0
2006-05-04 11:31:00,209.388,209.41,209.387,209.394,66000000.0
2006-05-04 11:32:00,209.396,209.399,209.387,209.399,29300000.0
2006-05-04 11:33:00,209.392,209.412,209.392,209.405,72000000.0
2006-05-04 11:34:00,209.411,209.424,209.404,209.408,40300000.0
2006-05-04 11:35:00,209.392,209.403,209.375,209.375,26100000.0
2006-05-04 11:36:00,209.362,209.39,209.356,209.371,108200001.0
2006-05-04 11:37:00,209.384,209.397,209.384,209.39,18900000.0
2006-05-04 11:38:00,209.395,209.406,209.392,209.399,19500000.0
2006-05-04 11:39:00,209.392,209.405,209.392,209.405,64200001.0
2006-05-04 11:40:00,209.396,209.423,209.396,209.408,62100000.0
2006-05-04 11:41:00,209.406,209.42,209.397,209.42,36400000.0
2006-05-04 11:42:00,209.425,209.425,209.391,209.401,50800000.0
2006-05-04 11:43:00,209.414,209.435,209.36,209.36,84600001.0
2006-05-04 11:44:00,209.37,209.379,209.352,209.352,71200002.0
2006-05-04 11:45:00,209.339,209.369,209.339,209.369,59000000.0
2006-05-04 11:46:00,209.371,209.396,209.362,209.39,51100000.0
2006-05-04 11:47:00,209.387,209.415,209.38,209.393,46900000.0
2006-05-04 11:48:00,209.407,209.416,209.397,209.404,68200000.0
2006-05-04 11:49:00,209.387,209.412,209.382,209.412,42800000.0
2006-05-04 11:50:00,209.403,209.411,209.394,209.394,64800000.0
2006-05-04 11:51:00,209.416,209.424,209.413,209.413,28800000.0
2006-05-04 11:52:00,209.412,209.43,209.41,209.413,34700000.0
2006-05-04 11:53:00,209.42,209.423,209.405,209.405,66600000.0
2006-05-04 11:54:00,209.415,209.423,209.405,209.412,63000001.0
2006-05-04 11:55:00,209.424,209.424,209.413,209.413,26700000.0
2006-05-04 11:56:00,209.413,209.424,209.407,209.414,61600001.0
2006-05-04 11:57:00,209.422,209.462,209.422,209.462,57400001.0
2006-05-04 11:58:00,209.454,209.479,209.454,209.463,49800001.0
2006-05-04 11:59:00,209.488,209.53,209.486,209.52,39400000.0
2006-05-04 12:00:00,209.527,209.58,209.517,209.58,53700000.0
2006-05-04 12:01:00,209.568,209.568,209.533,209.54,58099999.0
2006-05-04 12:02:00,209.541,209.556,209.53,209.548,53600000.0
2006-05-04 12:03:00,209.572,209.59,209.547,209.59,30300000.0
2006-05-04 12:04:00,209.591,209.591,209.549,209.549,45600000.0
2006-05-04 12:05:00,209.538,209.552,209.527,209.541,27700000.0
2006-05-04 12:06:00,209.547,209.585,209.547,209.569,27100000.0
2006-05-04 12:07:00,209.59,209.625,209.59,209.612,103599999.0
2006-05-04 12:08:00,209.63,209.643,209.628,209.642,60599999.0
2006-05-04 12:09:00,209.664,209.676,209.664,209.672,85400000.0
2006-05-04 12:10:00,209.699,209.699,209.673,209.673,17600000.0
2006-05-04 12:11:00,209.661,209.692,209.65,209.68,60600000.0
2006-05-04 12:12:00,209.676,209.701,209.662,209.701,58600000.0
2006-05-04 12:13:00,209.714,209.724,209.692,209.712,84999999.0
2006-05-04 12:14:00,209.713,209.834,209.71,209.834,64899999.0
2006-05-04 12:15:00,209.822,209.874,209.796,209.796,72400001.0
2006-05-04 12:16:00,209.787,209.812,209.779,209.779,66700000.0
2006-05-04 12:17:00,209.778,209.786,209.727,209.742,76900001.0
2006-05-04 12:18:00,209.735,209.743,209.727,209.727,33200000.0
2006-05-04 12:19:00,209.731,209.746,209.731,209.733,66099999.0
2006-05-04 12:20:00,209.725,209.735,209.718,209.73,43200000.0
2006-05-04 12:21:00,209.726,209.726,209.692,209.701,59200000.0
2006-05-04 12:22:00,209.69,209.69,209.66,209.668,37000001.0
2006-05-04 12:23:00,209.695,209.73,209.676,209.713,71700000.0
2006-05-04 12:24:00,209.741,209.775,209.731,209.755,48900000.0
2006-05-04 12:25:00,209.775,209.811,209.775,209.811,66800000.0
2006-05-04 12:26:00,209.796,209.826,209.796,209.805,31700000.0
2006-05-04 12:27:00,209.781,209.786,209.766,209.782,31800000.0
2006-05-04 12:28:00,209.794,209.802,209.781,209.784,48700000.0
2006-05-04 12:29:00,209.8,209.846,209.8,209.832,59200000.0
2006-05-04 12:30:00,209.855,209.916,209.844,209.916,43300000.0
2006-05-04 12:31:00,209.937,209.937,209.892,209.892,80399999.0
2006-05-04 12:32:00,209.89,209.89,209.847,209.872,35200000.0
2006-05-04 12:33:00,209.881,209.885,209.862,209.883,44600000.0
2006-05-04 12:34:00,209.881,209.912,209.874,209.882,76200000.0
2006-05-04 12:35:00,209.87,209.87,209.83,209.854,61600000.0
2006-05-04 12:36:00,209.861,209.896,209.861,209.878,87999998.0
2006-05-04 12:37:00,209.88,209.946,209.873,209.927,68800000.0
2006-05-04 12:38:00,209.918,209.964,209.9,209.913,53400000.0
2006-05-04 12:39:00,209.885,209.885,209.848,209.875,55300000.0
2006-05-04 12:40:00,209.877,209.877,209.815,209.815,42000000.0
2006-05-04 12:41:00,209.819,209.852,209.819,209.844,64600000.0
2006-05-04 12:42:00,209.857,209.871,209.808,209.808,72600001.0
2006-05-04 12:43:00,209.817,209.836,209.81,209.81,27000000.0
2006-05-04 12:44:00,209.802,209.838,209.795,209.838,39300000.0
2006-05-04 12:45:00,209.836,209.836,209.805,209.825,49400000.0
2006-05-04 12:46:00,209.814,209.814,209.794,209.797,50500000.0
2006-05-04 12:47:00,209.788,209.788,209.746,209.754,63200000.0
2006-05-04 12:48:00,209.729,209.791,209.701,209.791,44700001.0
2006-05-04 12:49:00,209.804,209.804,209.765,209.77,58200000.0
2006-05-04 12:50:00,209.781,209.786,209.767,209.77,57100000.0
2006-05-04 12:51:00,209.757,209.761,209.746,209.757,65000000.0
2006-05-04 12:52:00,209.765,209.765,209.724,209.734,19700000.0
2006-05-04 12:53:00,209.727,209.748,209.72,209.72,59800001.0
2006-05-04 12:54:00,209.752,209.755,209.722,209.739,30200000.0
2006-05-04 12:55:00,209.734,209.747,209.731,209.747,56099999.0
2006-05-04 12:56:00,209.764,209.781,209.751,209.777,32200000.0
2006-05-04 12:57:00,209.808,209.835,209.798,209.808,34600000.0
2006-05-04 12:58:00,209.815,209.852,209.802,209.852,38700000.0
2006-05-04 12:59:00,209.845,209.853,209.815,209.824,72899999.0
2006-05-04 13:00:00,209.826,209.85,209.778,209.784,35200000.0
2006-05-04 13:01:00,209.763,209.763,209.718,209.733,44799999.0
2006-05-04 13:02:00,209.72,209.738,209.72,209.736,55199999.0
2006-05-04 13:03:00,209.752,209.772,209.75,209.76,57400000.0
2006-05-04 13:04:00,209.755,209.76,209.735,209.741,89800000.0
2006-05-04 13:05:00,209.755,209.755,209.731,209.741,84200001.0
2006-05-04 13:06:00,209.744,209.76,209.732,209.753,55200000.0
2006-05-04 13:07:00,209.73,209.772,209.727,209.772,56700000.0
2006-05-04 13:08:00,209.777,209.791,209.756,209.756,26400000.0
2006-05-04 13:09:00,209.74,209.747,209.691,209.691,34500000.0
2006-05-04 13:10:00,209.67,209.688,209.639,209.64,76500000.0
2006-05-04 13:11:00,209.631,209.657,209.626,209.657,51900000.0
2006-05-04 13:12:00,209.653,209.668,209.653,209.666,55400000.0
2006-05-04 13:13:00,209.649,209.649,209.624,209.644,49900000.0
2006-05-04 13:14:00,209.656,209.656,209.629,209.651,98700002.0
2006-05-04 13:15:00,209.647,209.656,209.625,209.638,54100000.0
2006-05-04 13:16:00,209.637,209.641,209.614,209.616,46300000.0
2006-05-04 13:17:00,209.604,209.618,209.599,209.605,34600000.0
2006-05-04 13:18:00,209.62,209.62,209.587,209.61,76000000.0
2006-05-04 13:19:00,209.616,209.629,209.606,209.609,58400000.0
2006-05-04 13:20:00,209.633,209.633,209.604,209.611,113200000.0
2006-05-04 13:21:00,209.612,209.635,209.598,209.63,63100001.0
2006-05-04 13:22:00,209.634,209.678,209.634,209.678,23000000.0
2006-05-04 13:23:00,209.711,209.721,209.693,209.708,74900000.0
2006-05-04 13:24:00,209.709,209.724,209.695,209.708,51100000.0
2006-05-04 13:25:00,209.689,209.717,209.689,209.701,50100000.0
2006-05-04 13:26:00,209.705,209.705,209.68,209.682,35400000.0
2006-05-04 13:27:00,209.688,209.765,209.673,209.76,38500000.0
2006-05-04 13:28:00,209.734,209.735,209.717,209.717,26900000.0
2006-05-04 13:29:00,209.707,209.727,209.705,209.727,22000000.0
2006-05-04 13:30:00,209.725,209.742,209.714,209.714,27200000.0
2006-05-04 13:31:00,209.716,209.731,209.704,209.731,41000000.0
2006-05-04 13:32:00,209.749,209.798,209.749,209.785,86300000.0
2006-05-04 13:33:00,209.804,209.833,209.804,209.815,28700000.0
2006-05-04 13:34:00,209.804,209.832,209.804,209.827,26700000.0
2006-05-04 13:35:00,209.813,209.813,209.8,209.81,16100000.0
2006-05-04 13:36:00,209.812,209.812,209.793,209.793,55100001.0
2006-05-04 13:37:00,209.787,209.82,209.786,209.82,49100000.0
2006-05-04 13:38:00,209.819,209.832,209.808,209.828,23800000.0
2006-05-04 13:39:00,209.838,209.851,209.83,209.845,30300000.0
2006-05-04 13:40:00,209.825,209.838,209.804,209.808,59000000.0
2006-05-04 13:41:00,209.823,209.866,209.823,209.866,30000000.0
2006-05-04 13:42:00,209.885,209.9,209.87,209.87,34800000.0
2006-05-04 13:43:00,209.866,209.866,209.836,209.847,33600000.0
2006-05-04 13:44:00,209.838,209.857,209.82,209.842,62200000.0
2006-05-04 13:45:00,209.812,209.84,209.799,209.84,32400000.0
2006-05-04 13:46:00,209.832,209.873,209.832,209.865,30800000.0
2006-05-04 13:47:00,209.883,209.921,209.869,209.921,98000001.0
2006-05-04 13:48:00,209.959,209.98,209.938,209.946,53700000.0
2006-05-04 13:49:00,209.964,209.973,209.945,209.961,35200000.0
2006-05-04 13:50:00,209.976,209.976,209.939,209.939,44000000.0
2006-05-04 13:51:00,209.946,209.978,209.946,209.954,40500000.0
2006-05-04 13:52:00,209.96,209.98,209.952,209.98,67900000.0
2006-05-04 13:53:00,209.966,209.97,209.945,209.961,45900000.0
2006-05-04 13:54:00,209.948,210.003,209.936,209.982,49399999.0
2006-05-04 13:55:00,209.986,209.997,209.955,209.955,40700000.0
2006-05-04 13:56:00,209.912,209.932,209.876,209.876,60699999.0
2006-05-04 13:57:00,209.884,209.908,209.863,209.908,57000000.0
2006-05-04 13:58:00,209.902,209.902,209.841,209.841,73899999.0
2006-05-04 13:59:00,209.834,209.847,209.811,209.823,29900000.0
2006-05-04 14:00:00,209.816,209.833,209.811,209.825,31200000.0
2006-05-04 14:01:00,209.833,209.843,209.826,209.843,43499999.0
2006-05-04 14:02:00,209.842,209.842,209.806,209.827,47900000.0
2006-05-04 14:03:00,209.809,209.848,209.798,209.848,69800001.0
2006-05-04 14:04:00,209.843,209.851,209.827,209.843,35700000.0
2006-05-04 14:05:00,209.841,209.869,209.841,209.869,37000000.0
2006-05-04 14:06:00,209.859,209.897,209.852,209.897,57200000.0
2006-05-04 14:07:00,209.897,209.935,209.888,209.92,81500001.0
2006-05-04 14:08:00,209.913,209.942,209.902,209.942,73799999.0
2006-05-04 14:09:00,209.954,209.979,209.954,209.961,50000000.0
2006-05-04 14:10:00,209.963,209.968,209.929,209.943,32400000.0
2006-05-04 14:11:00,209.949,209.961,209.949,209.96,74500001.0
2006-05-04 14:12:00,209.95,209.96,209.944,209.96,32100000.0
2006-05-04 14:13:00,209.95,209.98,209.949,209.977,56499999.0
2006-05-04 14:14:00,209.975,209.975,209.918,209.931,68499999.0
2006-05-04 14:15:00,209.948,209.948,209.914,209.914,89199999.0
2006-05-04 14:16:00,209.913,209.926,209.879,209.909,31800000.0
2006-05-04 14:17:00,209.923,209.962,209.923,209.96,26100000.0
2006-05-04 14:18:00,209.909,209.909,209.829,209.848,19900000.0
2006-05-04 14:19:00,209.875,209.875,209.724,209.743,96800000.0
2006-05-04 14:20:00,209.762,209.826,209.762,209.818,50100000.0
2006-05-04 14:21:00,209.833,209.862,209.784,209.784,43400000.0
2006-05-04 14:22:00,209.772,209.783,209.75,209.767,53700000.0
2006-05-04 14:23:00,209.788,209.821,209.785,209.816,61099999.0
2006-05-04 14:24:00,209.825,209.867,209.814,209.848,48100000.0
2006-05-04 14:25:00,209.849,209.87,209.835,209.862,53700000.0
2006-05-04 14:26:00,209.857,209.866,209.841,209.841,57500000.0
2006-05-04 14:27:00,209.841,209.858,209.826,209.834,37500000.0
2006-05-04 14:28:00,209.818,209.844,209.818,209.844,26800000.0
2006-05-04 14:29:00,209.855,209.87,209.828,209.84,84800000.0
2006-05-04 14:30:00,209.803,209.834,209.79,209.82,47200000.0
2006-05-04 14:31:00,209.815,209.905,209.809,209.905,48800000.0
2006-05-04 14:32:00,209.905,209.907,209.886,209.895,40200000.0
2006-05-04 14:33:00,209.876,209.883,209.825,209.825,59700000.0
2006-05-04 14:34:00,209.855,209.895,209.837,209.895,48300001.0
2006-05-04 14:35:00,209.921,209.963,209.903,209.963,66400000.0
2006-05-04 14:36:00,209.983,209.997,209.969,209.969,35400000.0
2006-05-04 14:37:00,209.99,210.028,209.968,209.989,58900000.0
2006-05-04 14:38:00,210.001,210.028,210.001,210.018,59100001.0
2006-05-04 14:39:00,209.987,209.987,209.911,209.917,59200000.0
2006-05-04 14:40:00,209.926,209.961,209.92,209.961,28100000.0
2006-05-04 14:41:00,209.963,209.964,209.944,209.946,38000000.0
2006-05-04 14:42:00,209.952,210.014,209.929,209.929,74699999.0
2006-05-04 14:43:00,209.906,209.922,209.904,209.914,29400000.0
2006-05-04 14:44:00,209.913,209.919,209.906,209.916,61400000.0
2006-05-04 14:45:00,209.914,209.917,209.862,209.877,57300001.0
2006-05-04 14:46:00,209.878,209.913,209.878,209.908,23600000.0
2006-05-04 14:47:00,209.91,209.91,209.872,209.872,20200000.0
2006-05-04 14:48:00,209.851,209.867,209.825,209.836,84800001.0
2006-05-04 14:49:00,209.813,209.84,209.812,209.821,37600000.0
2006-05-04 14:50:00,209.817,209.836,209.774,209.782,40200000.0
2006-05-04 14:51:00,209.772,209.789,209.756,209.774,38200000.0
2006-05-04 14:52:00,209.758,209.758,209.695,209.724,70300000.0
2006-05-04 14:53:00,209.719,209.747,209.719,209.742,34300000.0
2006-05-04 14:54:00,209.726,209.726,209.668,209.668,58200000.0
2006-05-04 14:55:00,209.662,209.689,209.659,209.675,52300000.0
2006-05-04 14:56:00,209.645,209.645,209.589,209.594,74800001.0
2006-05-04 14:57:00,209.583,209.67,209.577,209.658,36200000.0
2006-05-04 14:58:00,209.64,209.64,209.58,209.58,47900000.0
2006-05-04 14:59:00,209.553,209.627,209.549,209.621,40000000.0
2006-05-04 15:00:00,209.649,209.681,209.641,209.641,63000000.0
2006-05-04 15:01:00,209.633,209.637,209.597,209.597,35500000.0
2006-05-04 15:02:00,209.577,209.67,209.577,209.67,60700000.0
2006-05-04 15:03:00,209.705,209.746,209.689,209.73,59500000.0
2006-05-04 15:04:00,209.741,209.811,209.737,209.811,29900000.0
2006-05-04 15:05:00,209.77,209.787,209.743,209.751,21000000.0
2006-05-04 15:06:00,209.731,209.759,209.718,209.752,35500000.0
2006-05-04 15:07:00,209.772,209.772,209.71,209.71,53900000.0
2006-05-04 15:08:00,209.711,209.783,209.695,209.783,41100000.0
2006-05-04 15:09:00,209.787,209.788,209.589,209.589,26000000.0
2006-05-04 15:10:00,209.577,209.595,209.527,209.534,66500000.0
2006-05-04 15:11:00,209.555,209.597,209.551,209.577,68200000.0
2006-05-04 15:12:00,209.578,209.589,209.564,209.57,64600000.0
2006-05-04 15:13:00,209.552,209.552,209.512,209.512,35500000.0
2006-05-04 15:14:00,209.501,209.515,209.489,209.512,45300000.0
2006-05-04 15:15:00,209.522,209.551,209.522,209.542,70000001.0
2006-05-04 15:16:00,209.543,209.596,209.518,209.596,51400000.0
2006-05-04 15:17:00,209.623,209.628,209.599,209.622,31700000.0
2006-05-04 15:18:00,209.662,209.686,209.643,209.663,41400000.0
2006-05-04 15:19:00,209.678,209.678,209.658,209.67,84100001.0
2006-05-04 15:20:00,209.66,209.665,209.628,209.632,34800000.0
2006-05-04 15:21:00,209.603,209.628,209.595,209.625,35500000.0
2006-05-04 15:22:00,209.615,209.615,209.574,209.586,22400000.0
2006-05-04 15:23:00,209.594,209.617,209.594,209.605,39400000.0
2006-05-04 15:24:00,209.619,209.622,209.595,209.614,58200000.0
2006-05-04 15:25:00,209.61,209.61,209.556,209.556,31000000.0
2006-05-04 15:26:00,209.561,209.592,209.561,209.592,54200000.0
2006-05-04 15:27:00,209.583,209.633,209.582,209.626,61200002.0
2006-05-04 15:28:00,209.637,209.691,209.637,209.691,69299998.0
2006-05-04 15:29:00,209.684,209.721,209.677,209.708,60000000.0
2006-05-04 15:30:00,209.723,209.76,209.708,209.76,89000000.0
2006-05-04 15:31:00,209.754,209.783,209.747,209.752,48100000.0
2006-05-04 15:32:00,209.75,209.79,209.731,209.785,41800000.0
2006-05-04 15:33:00,209.791,209.791,209.724,209.724,13900000.0
2006-05-04 15:34:00,209.698,209.719,209.68,209.682,53300000.0
2006-05-04 15:35:00,209.67,209.689,209.624,209.624,29400000.0
2006-05-04 15:36:00,209.624,209.624,209.573,209.608,49399999.0
2006-05-04 15:37:00,209.614,209.616,209.528,209.537,52600000.0
2006-05-04 15:38:00,209.539,209.551,209.519,209.528,54900001.0
2006-05-04 15:39:00,209.545,209.614,209.536,209.547,64000000.0
2006-05-04 15:40:00,209.543,209.569,209.543,209.555,57300000.0
2006-05-04 15:41:00,209.563,209.6,209.555,209.6,52100000.0
2006-05-04 15:42:00,209.593,209.615,209.581,209.597,60900000.0
2006-05-04 15:43:00,209.593,209.628,209.574,209.628,39900000.0
2006-05-04 15:44:00,209.652,209.652,209.61,209.61,47800001.0
2006-05-04 15:45:00,209.589,209.625,209.589,209.612,36200000.0
2006-05-04 15:46:00,209.645,209.677,209.617,209.677,48700000.0
2006-05-04 15:47:00,209.687,209.708,209.684,209.691,43700000.0
2006-05-04 15:48:00,209.704,209.72,209.67,209.672,41800000.0
2006-05-04 15:49:00,209.668,209.786,209.667,209.786,64600000.0
2006-05-04 15:50:00,209.776,209.776,209.707,209.707,42700000.0
2006-05-04 15:51:00,209.685,209.707,209.667,209.707,47400000.0
2006-05-04 15:52:00,209.7,209.726,209.685,209.707,77300000.0
2006-05-04 15:53:00,209.711,209.718,209.685,209.691,71100001.0
2006-05-04 15:54:00,209.691,209.714,209.668,209.702,70000000.0
2006-05-04 15:55:00,209.708,209.716,209.69,209.695,41900000.0
2006-05-04 15:56:00,209.71,209.723,209.701,209.711,36300000.0
2006-05-04 15:57:00,209.703,209.703,209.65,209.65,49100000.0
2006-05-04 15:58:00,209.653,209.682,209.65,209.682,49099999.0
2006-05-04 15:59:00,209.703,209.704,209.684,209.697,71900000.0
2006-05-04 16:00:00,209.686,209.733,209.686,209.718,67200000.0
2006-05-04 16:01:00,209.718,209.749,209.706,209.749,66100000.0
2006-05-04 16:02:00,209.708,209.708,209.666,209.679,40700000.0
2006-05-04 16:03:00,209.685,209.685,209.632,209.641,58899999.0
2006-05-04 16:04:00,209.648,209.648,209.61,209.616,40599999.0
2006-05-04 16:05:00,209.647,209.673,209.647,209.665,24300000.0
2006-05-04 16:06:00,209.677,209.694,209.647,209.647,46400001.0
2006-05-04 16:07:00,209.635,209.646,209.604,209.643,77600002.0
2006-05-04 16:08:00,209.667,209.69,209.644,209.661,37900000.0
2006-05-04 16:09:00,209.656,209.702,209.653,209.702,33900000.0
2006-05-04 16:10:00,209.678,209.713,209.666,209.713,52800000.0
2006-05-04 16:11:00,209.708,209.725,209.692,209.692,68200000.0
2006-05-04 16:12:00,209.705,209.705,209.674,209.685,51599999.0
2006-05-04 16:13:00,209.684,209.702,209.682,209.694,44500001.0
2006-05-04 16:14:00,209.696,209.703,209.687,209.695,69999998.0
2006-05-04 16:15:00,209.709,209.709,209.671,209.686,88100000.0
2006-05-04 16:16:00,209.691,209.691,209.659,209.67,55999999.0
2006-05-04 16:17:00,209.658,209.706,209.647,209.706,60600001.0
2006-05-04 16:18:00,209.712,209.737,209.697,209.715,49800000.0
2006-05-04 16:19:00,209.737,209.738,209.685,209.685,29100000.0
2006-05-04 16:20:00,209.675,209.675,209.626,209.641,60500000.0
2006-05-04 16:21:00,209.643,209.724,209.643,209.715,52000000.0
2006-05-04 16:22:00,209.722,209.92,209.722,209.882,53100000.0
2006-05-04 16:23:00,209.891,209.92,209.858,209.858,92100000.0
2006-05-04 16:24:00,209.851,209.891,209.832,209.87,66300000.0
2006-05-04 16:25:00,209.882,209.918,209.882,209.918,29700000.0
2006-05-04 16:26:00,209.928,209.945,209.866,209.866,62800000.0
2006-05-04 16:27:00,209.867,209.893,209.867,209.887,54200001.0
2006-05-04 16:28:00,209.881,209.885,209.832,209.835,99000000.0
2006-05-04 16:29:00,209.822,209.837,209.802,209.802,83200000.0
2006-05-04 16:30:00,209.799,209.833,209.799,209.833,70799999.0
2006-05-04 16:31:00,209.827,209.841,209.795,209.795,80100000.0
2006-05-04 16:32:00,209.779,209.822,209.772,209.806,61200000.0
2006-05-04 16:33:00,209.806,209.813,209.77,209.77,32400000.0
2006-05-04 16:34:00,209.739,209.763,209.727,209.763,24300000.0
2006-05-04 16:35:00,209.746,209.747,209.73,209.74,84300001.0
2006-05-04 16:36:00,209.75,209.76,209.73,209.76,20900000.0
2006-05-04 16:37:00,209.757,209.788,209.741,209.788,36400000.0
2006-05-04 16:38:00,209.794,209.809,209.776,209.776,31500000.0
2006-05-04 16:39:00,209.763,209.796,209.763,209.79,44599999.0
2006-05-04 16:40:00,209.775,209.812,209.77,209.812,20200000.0
2006-05-04 16:41:00,209.813,209.847,209.807,209.817,54200000.0
2006-05-04 16:42:00,209.819,209.853,209.817,209.833,39100000.0
2006-05-04 16:43:00,209.835,209.879,209.835,209.867,51499999.0
2006-05-04 16:44:00,209.861,209.873,209.852,209.871,91000001.0
2006-05-04 16:45:00,209.863,209.919,209.862,209.881,70300001.0
2006-05-04 16:46:00,209.873,209.884,209.837,209.837,44400000.0
2006-05-04 16:47:00,209.862,209.906,209.862,209.882,72500000.0
2006-05-04 16:48:00,209.887,209.93,209.887,209.913,51199999.0
2006-05-04 16:49:00,209.915,209.924,209.901,209.907,87200000.0
2006-05-04 16:50:00,209.906,209.915,209.889,209.902,47200000.0
2006-05-04 16:51:00,209.915,209.927,209.864,209.878,78800002.0
2006-05-04 16:52:00,209.884,209.912,209.884,209.9,66000000.0
2006-05-04 16:53:00,209.88,209.893,209.841,209.85,44200000.0
2006-05-04 16:54:00,209.858,209.883,209.858,209.858,45799999.0
2006-05-04 16:55:00,209.86,209.887,209.85,209.863,52100000.0
2006-05-04 16:56:00,209.843,209.875,209.824,209.836,57100000.0
2006-05-04 16:57:00,209.832,209.9,209.818,209.9,53100000.0
2006-05-04 16:58:00,209.94,209.94,209.887,209.889,60000001.0
2006-05-04 16:59:00,209.892,209.904,209.842,209.844,28400000.0
2006-05-04 17:00:00,209.841,209.855,209.778,209.778,34600000.0
2006-05-04 17:01:00,209.755,209.774,209.727,209.727,97800003.0
2006-05-04 17:02:00,209.725,209.725,209.571,209.577,63700000.0
2006-05-04 17:03:00,209.59,209.61,209.543,209.608,90799999.0
2006-05-04 17:04:00,209.639,209.639,209.53,209.532,88100000.0
2006-05-04 17:05:00,209.524,209.575,209.524,209.554,25300000.0
2006-05-04 17:06:00,209.577,209.577,209.5,209.526,54299999.0
2006-05-04 17:07:00,209.539,209.56,209.539,209.56,30300000.0
2006-05-04 17:08:00,209.544,209.569,209.543,209.556,50299999.0
2006-05-04 17:09:00,209.557,209.593,209.542,209.559,38500000.0
2006-05-04 17:10:00,209.583,209.618,209.579,209.595,52500000.0
2006-05-04 17:11:00,209.607,209.637,209.607,209.622,53500000.0
2006-05-04 17:12:00,209.65,209.676,209.642,209.67,31900000.0
2006-05-04 17:13:00,209.702,209.721,209.682,209.706,58500000.0
2006-05-04 17:14:00,209.7,209.7,209.65,209.65,32800000.0
2006-05-04 17:15:00,209.647,209.677,209.615,209.663,36900000.0
2006-05-04 17:16:00,209.643,209.643,209.603,209.608,40400001.0
2006-05-04 17:17:00,209.579,209.605,209.568,209.587,54799999.0
2006-05-04 17:18:00,209.594,209.606,209.549,209.549,31500000.0
2006-05-04 17:19:00,209.575,209.575,209.525,209.525,62500000.0
2006-05-04 17:20:00,209.523,209.574,209.523,209.562,61200000.0
2006-05-04 17:21:00,209.561,209.581,209.546,209.546,56700001.0
2006-05-04 17:22:00,209.532,209.543,209.504,209.528,83200000.0
2006-05-04 17:23:00,209.533,209.558,209.519,209.526,41900000.0
2006-05-04 17:24:00,209.52,209.562,209.501,209.562,41100000.0
2006-05-04 17:25:00,209.55,209.568,209.534,209.559,38200000.0
2006-05-04 17:26:00,209.568,209.572,209.547,209.547,41200000.0
2006-05-04 17:27:00,209.552,209.598,209.552,209.598,46000000.0
2006-05-04 17:28:00,209.61,209.622,209.598,209.616,36200000.0
2006-05-04 17:29:00,209.636,209.692,209.616,209.692,50400000.0
2006-05-04 17:30:00,209.697,209.719,209.672,209.691,52100000.0
2006-05-04 17:31:00,209.69,209.701,209.613,209.627,82700000.0
2006-05-04 17:32:00,209.632,209.634,209.523,209.548,39900000.0
2006-05-04 17:33:00,209.541,209.557,209.535,209.553,25500000.0
2006-05-04 17:34:00,209.537,209.537,209.514,209.525,63600000.0
2006-05-04 17:35:00,209.503,209.531,209.5,209.53,45500000.0
2006-05-04 17:36:00,209.533,209.553,209.481,209.481,56100000.0
2006-05-04 17:37:00,209.479,209.494,209.479,209.494,53100000.0
2006-05-04 17:38:00,209.457,209.497,209.45,209.451,61900001.0
2006-05-04 17:39:00,209.439,209.452,209.425,209.439,44800000.0
2006-05-04 17:40:00,209.434,209.439,209.412,209.412,38200000.0
2006-05-04 17:41:00,209.425,209.425,209.375,209.382,41200000.0
2006-05-04 17:42:00,209.385,209.442,209.385,209.442,56600001.0
2006-05-04 17:43:00,209.442,209.452,209.433,209.433,66500001.0
2006-05-04 17:44:00,209.418,209.446,209.418,209.445,69700000.0
2006-05-04 17:45:00,209.457,209.457,209.422,209.448,28700000.0
2006-05-04 17:46:00,209.457,209.457,209.421,209.431,44100000.0
2006-05-04 17:47:00,209.443,209.498,209.424,209.488,74000001.0
2006-05-04 17:48:00,209.477,209.496,209.444,209.486,47700000.0
2006-05-04 17:49:00,209.517,209.517,209.467,209.467,41300000.0
2006-05-04 17:50:00,209.479,209.536,209.465,209.536,52100000.0
2006-05-04 17:51:00,209.556,209.575,209.527,209.532,33700000.0
2006-05-04 17:52:00,209.537,209.541,209.492,209.51,81100001.0
2006-05-04 17:53:00,209.542,209.623,209.542,209.618,60600000.0
2006-05-04 17:54:00,209.609,209.613,209.572,209.581,16900000.0
2006-05-04 17:55:00,209.577,209.594,209.528,209.55,37100000.0
2006-05-04 17:56:00,209.571,209.598,209.551,209.592,63600001.0
2006-05-04 17:57:00,209.584,209.606,209.574,209.589,29400000.0
2006-05-04 17:58:00,209.564,209.661,209.564,209.648,73600000.0
2006-05-04 17:59:00,209.663,209.705,209.663,209.676,74900000.0
2006-05-04 18:00:00,209.694,209.708,209.635,209.635,43500000.0
2006-05-04 18:01:00,209.656,209.716,209.656,209.709,507899999.0
2006-05-04 18:02:00,209.715,209.746,209.708,209.716,687100000.0
2006-05-04 18:03:00,209.717,209.751,209.71,209.736,686999998.0
2006-05-04 18:04:00,209.759,209.79,209.729,209.778,466300001.0
2006-05-04 18:05:00,209.797,209.825,209.749,209.749,681400000.0
2006-05-04 18:06:00,209.732,209.775,209.719,209.727,612700001.0
2006-05-04 18:07:00,209.724,209.732,209.69,209.705,820699999.0
2006-05-04 18:08:00,209.706,209.723,209.692,209.713,649700000.0
2006-05-04 18:09:00,209.707,209.741,209.702,209.713,534999999.0
2006-05-04 18:10:00,209.725,209.753,209.722,209.733,500200004.0
2006-05-04 18:11:00,209.72,209.754,209.693,209.754,347900002.0
2006-05-04 18:12:00,209.756,209.835,209.745,209.792,322300001.0
2006-05-04 18:13:00,209.804,209.856,209.782,209.802,472200000.0
2006-05-04 18:14:00,209.789,209.789,209.751,209.777,605700001.0
2006-05-04 18:15:00,209.78,209.808,209.766,209.791,662800000.0
2006-05-04 18:16:00,209.802,209.818,209.782,209.812,711699998.0
2006-05-04 18:17:00,209.82,209.825,209.74,209.74,287700001.0
2006-05-04 18:18:00,209.729,209.745,209.712,209.733,403500000.0
2006-05-04 18:19:00,209.731,209.748,209.714,209.721,423800000.0
2006-05-04 18:20:00,209.709,209.715,209.679,209.679,631200001.0
2006-05-04 18:21:00,209.682,209.728,209.682,209.725,565399999.0
2006-05-04 18:22:00,209.728,209.751,209.722,209.731,526200002.0
2006-05-04 18:23:00,209.713,209.757,209.706,209.739,772000003.0
2006-05-04 18:24:00,209.721,209.768,209.718,209.733,655299998.0
2006-05-04 18:25:00,209.747,209.777,209.744,209.757,564899995.0
2006-05-04 18:26:00,209.755,209.763,209.727,209.745,333899998.0
2006-05-04 18:27:00,209.753,209.781,209.749,209.754,383600000.0
2006-05-04 18:28:00,209.759,209.761,209.72,209.72,403800001.0
2006-05-04 18:29:00,209.72,209.747,209.706,209.706,548499999.0
2006-05-04 18:30:00,209.7,209.7,209.675,209.68,254000001.0
2006-05-04 18:31:00,209.696,209.73,209.689,209.722,341700000.0
2006-05-04 18:32:00,209.72,209.736,209.698,209.701,395900001.0
2006-05-04 18:33:00,209.704,209.716,209.687,209.693,455500000.0
2006-05-04 18:34:00,209.688,209.712,209.676,209.692,549900000.0
2006-05-04 18:35:00,209.688,209.7,209.662,209.677,499000001.0
2006-05-04 18:36:00,209.68,209.7,209.675,209.682,273400000.0
2006-05-04 18:37:00,209.685,209.685,209.657,209.657,104500000.0
2006-05-04 18:38:00,209.665,209.687,209.658,209.683,133300000.0
2006-05-04 18:39:00,209.685,209.692,209.664,209.672,164699999.0
2006-05-04 18:40:00,209.659,209.676,209.65,209.671,289100000.0
2006-05-04 18:41:00,209.661,209.685,209.656,209.678,260100000.0
2006-05-04 18:42:00,209.677,209.692,209.668,209.674,201900000.0
2006-05-04 18:43:00,209.673,209.731,209.672,209.713,116100001.0
2006-05-04 18:44:00,209.723,209.729,209.691,209.691,362500002.0
2006-05-04 18:45:00,209.688,209.731,209.688,209.705,212999999.0
2006-05-04 18:46:00,209.707,209.728,209.707,209.724,112100000.0
2006-05-04 18:47:00,209.732,209.77,209.732,209.749,100300000.0
2006-05-04 18:48:00,209.771,209.786,209.742,209.786,134000000.0
2006-05-04 18:49:00,209.778,209.778,209.721,209.725,249599999.0
2006-05-04 18:50:00,209.722,209.727,209.703,209.727,274300000.0
2006-05-04 18:51:00,209.727,209.741,209.718,209.731,203100001.0
2006-05-04 18:52:00,209.732,209.732,209.689,209.7,283800000.0
2006-05-04 18:53:00,209.705,209.722,209.691,209.691,204000000.0
2006-05-04 18:54:00,209.717,209.721,209.695,209.716,189200000.0
2006-05-04 18:55:00,209.722,209.743,209.702,209.728,217399999.0
2006-05-04 18:56:00,209.745,209.769,209.745,209.769,71600001.0
2006-05-04 18:57:00,209.781,209.853,209.781,209.82,182099999.0
2006-05-04 18:58:00,209.822,209.856,209.792,209.817,320800000.0
2006-05-04 18:59:00,209.806,209.825,209.781,209.824,290599998.0
2006-05-04 19:00:00,209.83,209.84,209.817,209.827,57100001.0
2006-05-04 19:01:00,209.816,209.826,209.775,209.775,102300001.0
2006-05-04 19:02:00,209.771,209.785,209.769,209.775,242700001.0
2006-05-04 19:03:00,209.78,209.802,209.78,209.802,224599999.0
2006-05-04 19:04:00,209.844,209.85,209.825,209.85,143300000.0
2006-05-04 19:05:00,209.85,209.855,209.821,209.839,177899999.0
2006-05-04 19:06:00,209.839,209.85,209.813,209.814,382499999.0
2006-05-04 19:07:00,209.804,209.804,209.737,209.743,274700001.0
2006-05-04 19:08:00,209.733,209.767,209.722,209.746,288499999.0
2006-05-04 19:09:00,209.744,209.744,209.711,209.732,147200000.0
2006-05-04 19:10:00,209.735,209.735,209.708,209.719,136700000.0
2006-05-04 19:11:00,209.721,209.724,209.708,209.708,44100001.0
2006-05-04 19:12:00,209.698,209.717,209.694,209.71,108899999.0
2006-05-04 19:13:00,209.716,209.725,209.695,209.695,186100001.0
2006-05-04 19:14:00,209.705,209.743,209.705,209.711,234799999.0
2006-05-04 19:15:00,209.718,209.73,209.701,209.727,398700001.0
2006-05-04 19:16:00,209.732,209.732,209.701,209.702,21600000.0
2006-05-04 19:17:00,209.717,209.72,209.688,209.719,190400001.0
2006-05-04 19:18:00,209.729,209.75,209.727,209.74,203299999.0
2006-05-04 19:19:00,209.749,209.802,209.749,209.802,191499998.0
2006-05-04 19:20:00,209.813,209.831,209.802,209.825,130600000.0
2006-05-04 19:21:00,209.827,209.833,209.815,209.822,123400001.0
2006-05-04 19:22:00,209.825,209.835,209.822,209.83,156399999.0
2006-05-04 19:23:00,209.833,209.874,209.833,209.857,396899999.0
2006-05-04 19:24:00,209.859,209.863,209.82,209.825,132600001.0
2006-05-04 19:25:00,209.809,209.809,209.745,209.745,233699999.0
2006-05-04 19:26:00,209.737,209.774,209.737,209.744,491600002.0
2006-05-04 19:27:00,209.741,209.765,209.73,209.76,341700001.0
2006-05-04 19:28:00,209.777,209.777,209.725,209.758,255899999.0
2006-05-04 19:29:00,209.774,209.894,209.774,209.894,61599999.0
2006-05-04 19:30:00,209.892,209.892,209.837,209.86,248299999.0
2006-05-04 19:31:00,209.853,209.876,209.841,209.848,142800000.0
2006-05-04 19:32:00,209.84,209.858,209.836,209.84,381900000.0
2006-05-04 19:33:00,209.845,209.852,209.817,209.835,181000000.0
2006-05-04 19:34:00,209.839,209.864,209.829,209.864,261000000.0
2006-05-04 19:35:00,209.864,209.919,209.862,209.871,262600001.0
2006-05-04 19:36:00,209.864,209.864,209.82,209.825,202000001.0
2006-05-04 19:37:00,209.824,209.829,209.815,209.817,62800000.0
2006-05-04 19:38:00,209.82,209.82,209.784,209.784,232099998.0
2006-05-04 19:39:00,209.8,209.9,209.8,209.9,231899999.0
2006-05-04 19:40:00,209.923,210.02,209.923,209.953,262700001.0
2006-05-04 19:41:00,209.966,209.988,209.964,209.977,427100001.0
2006-05-04 19:42:00,209.98,209.98,209.938,209.959,224199999.0
2006-05-04 19:43:00,209.989,210.101,209.989,210.101,85600000.0
2006-05-04 19:44:00,210.116,210.218,210.116,210.125,196100001.0
2006-05-04 19:45:00,210.116,210.166,210.116,210.165,109600000.0
2006-05-04 19:46:00,210.177,210.177,210.123,210.127,114100000.0
2006-05-04 19:47:00,210.114,210.114,210.051,210.065,32300000.0
2006-05-04 19:48:00,210.053,210.081,210.053,210.069,204399999.0
2006-05-04 19:49:00,210.067,210.087,210.067,210.085,171199999.0
2006-05-04 19:50:00,210.086,210.092,210.064,210.092,191300001.0
2006-05-04 19:51:00,210.09,210.092,210.077,210.085,176900001.0
2006-05-04 19:52:00,210.097,210.116,210.074,210.082,139599999.0
2006-05-04 19:53:00,210.093,210.115,210.088,210.088,212799999.0
2006-05-04 19:54:00,210.082,210.117,210.082,210.105,137000000.0
2006-05-04 19:55:00,210.106,210.106,210.081,210.081,45300000.0
2006-05-04 19:56:00,210.087,210.108,210.081,210.101,122399999.0
2006-05-04 19:57:00,210.104,210.146,210.104,210.114,154299999.0
2006-05-04 19:58:00,210.107,210.12,210.102,210.102,356300001.0
2006-05-04 19:59:00,210.095,210.095,210.033,210.033,257900001.0
2006-05-04 20:00:00,210.029,210.045,210.013,210.02,110200000.0
2006-05-04 20:01:00,210.02,210.034,209.995,210.014,112000000.0
2006-05-04 20:02:00,210.023,210.064,210.022,210.022,153199999.0
2006-05-04 20:03:00,210.045,210.06,210.028,210.028,128199999.0
2006-05-04 20:04:00,210.007,210.007,209.951,209.969,176099999.0
2006-05-04 20:05:00,209.973,210.053,209.973,210.05,130900000.0
2006-05-04 20:06:00,210.063,210.083,210.04,210.075,180300000.0
2006-05-04 20:07:00,210.107,210.17,210.107,210.17,184700000.0
2006-05-04 20:08:00,210.201,210.336,210.201,210.336,163800000.0
2006-05-04 20:09:00,210.347,210.356,210.3,210.356,150800000.0
2006-05-04 20:10:00,210.373,210.446,210.362,210.432,139899999.0
2006-05-04 20:11:00,210.428,210.483,210.402,210.458,240600000.0
2006-05-04 20:12:00,210.468,210.523,210.453,210.52,512500000.0
2006-05-04 20:13:00,210.537,210.63,210.537,210.615,272300002.0
2006-05-04 20:14:00,210.621,210.632,210.548,210.548,152900001.0
2006-05-04 20:15:00,210.539,210.549,210.46,210.51,288299999.0
2006-05-04 20:16:00,210.5,210.5,210.458,210.485,229100000.0
2006-05-04 20:17:00,210.49,210.5,210.485,210.495,86500001.0
2006-05-04 20:18:00,210.495,210.5,210.485,210.485,140899999.0
2006-05-04 20:19:00,210.492,210.492,210.437,210.441,174700000.0
2006-05-04 20:20:00,210.445,210.532,210.445,210.532,305100000.0
2006-05-04 20:21:00,210.531,210.531,210.513,210.513,103700000.0
2006-05-04 20:22:00,210.515,210.547,210.472,210.482,203899999.0
2006-05-04 20:23:00,210.479,210.506,210.451,210.49,184900000.0
2006-05-04 20:24:00,210.488,210.51,210.455,210.455,130200000.0
2006-05-04 20:25:00,210.443,210.45,210.358,210.358,262699999.0
2006-05-04 20:26:00,210.351,210.441,210.293,210.407,304900001.0
2006-05-04 20:27:00,210.413,210.443,210.399,210.431,163400002.0
2006-05-04 20:28:00,210.432,210.439,210.402,210.402,406499999.0
2006-05-04 20:29:00,210.425,210.452,210.424,210.427,438700001.0
2006-05-04 20:30:00,210.438,210.482,210.427,210.471,519400002.0
2006-05-04 20:31:00,210.485,210.504,210.466,210.484,469699999.0
2006-05-04 20:32:00,210.49,210.491,210.422,210.422,583799999.0
2006-05-04 20:33:00,210.401,210.419,210.325,210.325,150500000.0
2006-05-04 20:34:00,210.322,210.443,210.322,210.416,207200001.0
2006-05-04 20:35:00,210.425,210.464,210.402,210.402,92299999.0
2006-05-04 20:36:00,210.387,210.393,210.316,210.316,99000000.0
2006-05-04 20:37:00,210.309,210.384,210.309,210.343,135800001.0
2006-05-04 20:38:00,210.337,210.379,210.327,210.353,260700001.0
2006-05-04 20:39:00,210.36,210.369,210.343,210.349,243899999.0
2006-05-04 20:40:00,210.356,210.374,210.347,210.368,390500000.0
2006-05-04 20:41:00,210.376,210.407,210.366,210.389,190200000.0
2006-05-04 20:42:00,210.379,210.379,210.345,210.366,240599998.0
2006-05-04 20:43:00,210.363,210.367,210.344,210.357,304799997.0
2006-05-04 20:44:00,210.354,210.364,210.297,210.338,336699997.0
2006-05-04 20:45:00,210.348,210.348,210.32,210.337,238300001.0
2006-05-04 20:46:00,210.333,210.349,210.32,210.321,249100000.0
2006-05-04 20:47:00,210.315,210.328,210.304,210.32,241399998.0
2006-05-04 20:48:00,210.321,210.332,210.313,210.317,232799999.0
2006-05-04 20:49:00,210.33,210.33,210.315,210.325,109300001.0
2006-05-04 20:50:00,210.315,210.326,210.297,210.3,353399998.0
2006-05-04 20:51:00,210.295,210.304,210.256,210.273,128699998.0
2006-05-04 20:52:00,210.279,210.294,210.276,210.279,102100000.0
2006-05-04 20:53:00,210.275,210.298,210.275,210.285,224400000.0
2006-05-04 20:54:00,210.3,210.331,210.3,210.328,116600000.0
2006-05-04 20:55:00,210.323,210.332,210.308,210.311,316300001.0
2006-05-04 20:56:00,210.313,210.334,210.311,210.311,225099999.0
2006-05-04 20:57:00,210.318,210.325,210.294,210.294,494200004.0
2006-05-04 20:58:00,210.29,210.32,210.278,210.278,347200000.0
2006-05-04 20:59:00,210.288,210.336,210.288,210.326,617500002.0
2006-05-04 21:00:00,210.324,210.369,210.301,210.343,421900001.0
2006-05-04 21:01:00,210.345,210.346,210.31,210.317,420999999.0
2006-05-04 21:02:00,210.312,210.32,210.297,210.31,231500000.0
2006-05-04 21:03:00,210.313,210.329,210.311,210.315,215600000.0
2006-05-04 21:04:00,210.329,210.36,210.313,210.327,64700000.0
2006-05-04 21:05:00,210.319,210.337,210.311,210.325,151100001.0
2006-05-04 21:06:00,210.326,210.339,210.323,210.327,184099998.0
2006-05-04 21:07:00,210.348,210.37,210.344,210.368,228299999.0
2006-05-04 21:08:00,210.369,210.384,210.341,210.352,110000000.0
2006-05-04 21:09:00,210.349,210.362,210.342,210.35,35800000.0
2006-05-04 21:10:00,210.34,210.34,210.325,210.325,136500000.0
2006-05-04 21:11:00,210.323,210.339,210.32,210.32,99400000.0
2006-05-04 21:12:00,210.321,210.357,210.321,210.357,107800000.0
2006-05-04 21:13:00,210.365,210.374,210.327,210.327,172800001.0
2006-05-04 21:14:00,210.316,210.316,210.278,210.278,402300000.0
2006-05-04 21:15:00,210.283,210.338,210.283,210.309,283499999.0
2006-05-04 21:16:00,210.302,210.302,210.262,210.296,75399999.0
2006-05-04 21:17:00,210.303,210.315,210.269,210.303,289300001.0
2006-05-04 21:18:00,210.303,210.312,210.282,210.297,205299999.0
2006-05-04 21:19:00,210.298,210.312,210.265,210.285,205700000.0
2006-05-04 21:20:00,210.289,210.3,210.26,210.27,335900002.0
2006-05-04 21:21:00,210.263,210.266,210.247,210.265,282000000.0
2006-05-04 21:22:00,210.285,210.299,210.28,210.29,183500000.0
2006-05-04 21:23:00,210.294,210.312,210.29,210.312,115100000.0
2006-05-04 21:24:00,210.315,210.341,210.305,210.305,223000000.0
2006-05-04 21:25:00,210.305,210.35,210.301,210.344,256100002.0
2006-05-04 21:26:00,210.337,210.339,210.313,210.313,113100000.0
2006-05-04 21:27:00,210.317,210.317,210.303,210.306,91300000.0
2006-05-04 21:28:00,210.306,210.306,210.285,210.295,100400000.0
2006-05-04 21:29:00,210.295,210.295,210.255,210.265,131599998.0
2006-05-04 21:30:00,210.275,210.295,210.27,210.293,104200000.0
2006-05-04 21:31:00,210.274,210.323,210.274,210.312,71699999.0
2006-05-04 21:32:00,210.305,210.305,210.267,210.279,94699999.0
2006-05-04 21:33:00,210.273,210.299,210.266,210.29,186300002.0
2006-05-04 21:34:00,210.297,210.307,210.256,210.269,110300000.0
2006-05-04 21:35:00,210.264,210.281,210.262,210.269,25100000.0
2006-05-04 21:36:00,210.28,210.289,210.269,210.281,72000000.0
2006-05-04 21:37:00,210.28,210.28,210.259,210.278,103799999.0
2006-05-04 21:38:00,210.273,210.281,210.26,210.26,43100000.0
2006-05-04 21:39:00,210.266,210.284,210.26,210.276,29900000.0
2006-05-04 21:40:00,210.276,210.276,210.262,210.262,52100000.0
2006-05-04 21:41:00,210.26,210.28,210.25,210.259,30000000.0
2006-05-04 21:42:00,210.265,210.283,210.258,210.26,183800000.0
2006-05-04 21:43:00,210.274,210.29,210.261,210.28,33400000.0
2006-05-04 21:44:00,210.283,210.299,210.254,210.26,254099998.0
2006-05-04 21:45:00,210.266,210.272,210.262,210.262,74400000.0
2006-05-04 21:46:00,210.26,210.27,210.255,210.265,126900000.0
2006-05-04 21:47:00,210.275,210.284,210.265,210.27,105200001.0
2006-05-04 21:48:00,210.275,210.292,210.273,210.273,106200000.0
2006-05-04 21:49:00,210.265,210.297,210.265,210.281,71100000.0
2006-05-04 21:50:00,210.286,210.286,210.265,210.27,49799999.0
2006-05-04 21:51:00,210.27,210.275,210.27,210.27,111300000.0
2006-05-04 21:52:00,210.278,210.299,210.278,210.285,53800000.0
2006-05-04 21:53:00,210.287,210.308,210.274,210.308,21400000.0
2006-05-04 21:54:00,210.326,210.367,210.308,210.357,73400001.0
2006-05-04 21:55:00,210.373,210.396,210.373,210.391,40600000.0
2006-05-04 21:56:00,210.399,210.406,210.387,210.387,43099999.0
2006-05-04 21:57:00,210.381,210.401,210.381,210.401,76199999.0
2006-05-04 21:58:00,210.419,210.442,210.398,210.43,47400000.0
2006-05-04 21:59:00,210.455,210.543,210.44,210.529,113599999.0
2006-05-04 22:00:00,210.51,210.51,210.407,210.453,183400001.0
2006-05-04 22:01:00,210.46,210.484,210.459,210.478,186700000.0
2006-05-04 22:02:00,210.472,210.49,210.45,210.467,275300001.0
2006-05-04 22:03:00,210.472,210.472,210.445,210.454,85000002.0
2006-05-04 22:04:00,210.45,210.456,210.417,210.417,136400000.0
2006-05-04 22:05:00,210.405,210.418,210.402,210.402,61400001.0
2006-05-04 22:06:00,210.402,210.443,210.402,210.443,43200001.0
2006-05-04 22:07:00,210.439,210.446,210.428,210.446,45400000.0
2006-05-04 22:08:00,210.456,210.468,210.442,210.468,96099999.0
2006-05-04 22:09:00,210.466,210.466,210.452,210.459,42200000.0
2006-05-04 22:10:00,210.458,210.472,210.451,210.459,45900000.0
2006-05-04 22:11:00,210.462,210.494,210.462,210.483,82399999.0
2006-05-04 22:12:00,210.483,210.483,210.459,210.461,105799998.0
2006-05-04 22:13:00,210.455,210.455,210.437,210.439,27500000.0
2006-05-04 22:14:00,210.44,210.44,210.416,210.416,41800000.0
2006-05-04 22:15:00,210.412,210.435,210.397,210.416,152300001.0
2006-05-04 22:16:00,210.422,210.431,210.416,210.416,198000000.0
2006-05-04 22:17:00,210.42,210.437,210.407,210.437,38500000.0
2006-05-04 22:18:00,210.453,210.468,210.453,210.465,90799999.0
2006-05-04 22:19:00,210.458,210.481,210.435,210.481,63600000.0
2006-05-04 22:20:00,210.495,210.495,210.467,210.467,53200000.0
2006-05-04 22:21:00,210.463,210.469,210.452,210.452,49500000.0
2006-05-04 22:22:00,210.454,210.464,210.448,210.456,55100001.0
2006-05-04 22:23:00,210.469,210.48,210.466,210.474,97899999.0
2006-05-04 22:24:00,210.491,210.52,210.479,210.52,72400001.0
2006-05-04 22:25:00,210.51,210.515,210.502,210.513,55700000.0
2006-05-04 22:26:00,210.507,210.507,210.491,210.502,32800000.0
2006-05-04 22:27:00,210.499,210.506,210.468,210.468,159500000.0
2006-05-04 22:28:00,210.489,210.514,210.489,210.503,51200000.0
2006-05-04 22:29:00,210.502,210.516,210.493,210.509,181300000.0
2006-05-04 22:30:00,210.512,210.542,210.509,210.542,29900000.0
2006-05-04 22:31:00,210.538,210.538,210.511,210.511,58300000.0
2006-05-04 22:32:00,210.5,210.52,210.5,210.501,98000001.0
2006-05-04 22:33:00,210.506,210.516,210.494,210.509,172500000.0
2006-05-04 22:34:00,210.526,210.536,210.521,210.526,250799998.0
2006-05-04 22:35:00,210.528,210.528,210.495,210.495,56200000.0
2006-05-04 22:36:00,210.492,210.497,210.477,210.48,106500000.0
2006-05-04 22:37:00,210.487,210.495,210.484,210.493,104000000.0
2006-05-04 22:38:00,210.507,210.507,210.485,210.485,25500000.0
2006-05-04 22:39:00,210.479,210.479,210.46,210.463,41500000.0
2006-05-04 22:40:00,210.473,210.487,210.473,210.475,53400000.0
2006-05-04 22:41:00,210.487,210.492,210.479,210.48,61699999.0
2006-05-04 22:42:00,210.467,210.467,210.44,210.44,36100000.0
2006-05-04 22:43:00,210.447,210.447,210.434,210.438,69000000.0
2006-05-04 22:44:00,210.444,210.462,210.438,210.439,68100000.0
2006-05-04 22:45:00,210.44,210.441,210.411,210.429,119699999.0
2006-05-04 22:46:00,210.423,210.442,210.423,210.442,68600001.0
2006-05-04 22:47:00,210.438,210.447,210.426,210.426,76500000.0
2006-05-04 22:48:00,210.428,210.43,210.402,210.428,102799999.0
2006-05-04 22:49:00,210.427,210.428,210.406,210.416,81100001.0
2006-05-04 22:50:00,210.424,210.431,210.413,210.421,48900000.0
2006-05-04 22:51:00,210.42,210.436,210.42,210.436,86999999.0
2006-05-04 22:52:00,210.437,210.449,210.437,210.441,32900000.0
2006-05-04 22:53:00,210.439,210.446,210.422,210.427,138699999.0
2006-05-04 22:54:00,210.428,210.462,210.428,210.462,57700000.0
2006-05-04 22:55:00,210.462,210.478,210.451,210.451,62900000.0
2006-05-04 22:56:00,210.446,210.463,210.446,210.455,97999999.0
2006-05-04 22:57:00,210.467,210.498,210.425,210.425,38800000.0
2006-05-04 22:58:00,210.43,210.459,210.43,210.432,29400000.0
2006-05-04 22:59:00,210.425,210.445,210.425,210.435,41200000.0
2006-05-04 23:00:00,210.413,210.413,210.33,210.37,34500000.0
2006-05-04 23:01:00,210.339,210.348,210.281,210.3,55700000.0
2006-05-04 23:02:00,210.271,210.276,210.24,210.24,40000000.0
2006-05-04 23:03:00,210.215,210.267,210.215,210.237,66800000.0
2006-05-04 23:04:00,210.273,210.305,210.26,210.295,114700000.0
2006-05-04 23:05:00,210.298,210.301,210.247,210.256,28000000.0
2006-05-04 23:06:00,210.295,210.365,210.295,210.365,19500000.0
2006-05-04 23:07:00,210.337,210.367,210.323,210.352,51900001.0
2006-05-04 23:08:00,210.346,210.37,210.326,210.37,25400000.0
2006-05-04 23:09:00,210.379,210.385,210.35,210.382,31500000.0
2006-05-04 23:10:00,210.368,210.408,210.361,210.381,88400000.0
2006-05-04 23:11:00,210.358,210.41,210.358,210.394,63200000.0
2006-05-04 23:12:00,210.405,210.453,210.389,210.453,58100001.0
2006-05-04 23:13:00,210.432,210.445,210.391,210.407,82999999.0
2006-05-04 23:14:00,210.37,210.402,210.337,210.399,60800001.0
2006-05-04 23:15:00,210.39,210.406,210.336,210.356,67000000.0
2006-05-04 23:16:00,210.367,210.377,210.315,210.377,52299999.0
2006-05-04 23:17:00,210.379,210.387,210.304,210.308,42300001.0
2006-05-04 23:18:00,210.293,210.326,210.275,210.311,41000000.0
2006-05-04 23:19:00,210.319,210.334,210.287,210.315,54900000.0
2006-05-04 23:20:00,210.318,210.375,210.306,210.365,72200000.0
2006-05-04 23:21:00,210.362,210.362,210.311,210.325,80500001.0
2006-05-04 23:22:00,210.324,210.35,210.312,210.328,36500000.0
2006-05-04 23:23:00,210.336,210.345,210.3,210.316,38800000.0
2006-05-04 23:24:00,210.347,210.357,210.338,210.351,25100000.0
2006-05-04 23:25:00,210.333,210.406,210.332,210.364,47300000.0
2006-05-04 23:26:00,210.376,210.385,210.347,210.354,47500000.0
2006-05-04 23:27:00,210.384,210.395,210.331,210.35,21500000.0
2006-05-04 23:28:00,210.323,210.369,210.321,210.361,69000000.0
2006-05-04 23:29:00,210.356,210.376,210.34,210.34,56000000.0
2006-05-04 23:30:00,210.394,210.415,210.349,210.375,72999999.0
2006-05-04 23:31:00,210.409,210.444,210.382,210.4,56399999.0
2006-05-04 23:32:00,210.394,210.423,210.355,210.423,27300000.0
2006-05-04 23:33:00,210.437,210.437,210.427,210.432,35400000.0
2006-05-04 23:34:00,210.442,210.469,210.442,210.458,29900000.0
2006-05-04 23:35:00,210.457,210.459,210.443,210.443,56300000.0
2006-05-04 23:36:00,210.441,210.445,210.426,210.435,50500000.0
2006-05-04 23:37:00,210.45,210.456,210.441,210.451,32200000.0
2006-05-04 23:38:00,210.469,210.486,210.458,210.486,37500001.0
2006-05-04 23:39:00,210.489,210.489,210.454,210.454,61500000.0
2006-05-04 23:40:00,210.435,210.435,210.402,210.416,96300000.0
2006-05-04 23:41:00,210.433,210.435,210.413,210.417,53500000.0
2006-05-04 23:42:00,210.405,210.422,210.405,210.422,16300000.0
2006-05-04 23:43:00,210.42,210.429,210.41,210.423,19000000.0
2006-05-04 23:44:00,210.41,210.42,210.405,210.41,47500001.0
2006-05-04 23:45:00,210.415,210.419,210.398,210.398,52700000.0
2006-05-04 23:46:00,210.396,210.396,210.39,210.392,37500000.0
2006-05-04 23:47:00,210.388,210.388,210.368,210.37,40600000.0
2006-05-04 23:48:00,210.37,210.375,210.356,210.373,72999999.0
2006-05-04 23:49:00,210.362,210.362,210.338,210.348,64000000.0
2006-05-04 23:50:00,210.345,210.353,210.339,210.347,11900000.0
2006-05-04 23:51:00,210.344,210.347,210.328,210.338,14200000.0
2006-05-04 23:52:00,210.326,210.34,210.321,210.337,18800000.0
2006-05-04 23:53:00,210.34,210.34,210.318,210.318,70600000.0
2006-05-04 23:54:00,210.33,210.34,210.32,210.325,47200000.0
2006-05-04 23:55:00,210.33,210.34,210.325,210.33,17500000.0
2006-05-04 23:56:00,210.345,210.345,210.33,210.34,46600000.0
2006-05-04 23:57:00,210.304,210.304,210.193,210.197,39200000.0
2006-05-04 23:58:00,210.203,210.218,210.2,210.206,41800000.0
2006-05-04 23:59:00,210.217,210.217,210.203,210.207,14000000.0
2006-05-05 00:00:00,210.22,210.22,210.2,210.21,53100000.0
2006-05-05 00:01:00,210.199,210.214,210.196,210.214,21500000.0
2006-05-05 00:02:00,210.202,210.22,210.19,210.22,25100000.0
2006-05-05 00:03:00,210.21,210.218,210.195,210.218,38500000.0
2006-05-05 00:04:00,210.201,210.201,210.183,210.194,55000001.0
2006-05-05 00:05:00,210.199,210.221,210.18,210.18,25300000.0
2006-05-05 00:06:00,210.189,210.221,210.189,210.203,15300000.0
2006-05-05 00:07:00,210.221,210.24,210.221,210.24,14800000.0
2006-05-05 00:08:00,210.23,210.238,210.2,210.215,66000000.0
2006-05-05 00:09:00,210.208,210.24,210.208,210.227,37000001.0
2006-05-05 00:10:00,210.216,210.239,210.216,210.228,30900000.0
2006-05-05 00:11:00,210.222,210.228,210.212,210.225,57000000.0
2006-05-05 00:12:00,210.225,210.23,210.201,210.23,58700001.0
2006-05-05 00:13:00,210.224,210.236,210.215,210.215,77599999.0
2006-05-05 00:14:00,210.207,210.211,210.179,210.179,116000001.0
2006-05-05 00:15:00,210.172,210.184,210.166,210.166,57800000.0
2006-05-05 00:16:00,210.165,210.18,210.165,210.168,89899999.0
2006-05-05 00:17:00,210.169,210.185,210.167,210.185,33900001.0
2006-05-05 00:18:00,210.204,210.232,210.199,210.23,87600001.0
2006-05-05 00:19:00,210.246,210.261,210.246,210.255,61400001.0
2006-05-05 00:20:00,210.252,210.269,210.238,210.238,51900000.0
2006-05-05 00:21:00,210.25,210.318,210.233,210.318,25900000.0
2006-05-05 00:22:00,210.302,210.302,210.267,210.268,30399999.0
2006-05-05 00:23:00,210.299,210.334,210.299,210.334,34900000.0
2006-05-05 00:24:00,210.347,210.375,210.281,210.281,25800000.0
2006-05-05 00:25:00,210.274,210.292,210.265,210.265,45299999.0
2006-05-05 00:26:00,210.255,210.255,210.222,210.222,46300000.0
2006-05-05 00:27:00,210.222,210.259,210.179,210.179,68400000.0
2006-05-05 00:28:00,210.179,210.211,210.179,210.21,42000000.0
2006-05-05 00:29:00,210.199,210.199,210.157,210.163,63800000.0
2006-05-05 00:30:00,210.148,210.148,210.12,210.12,21200000.0
2006-05-05 00:31:00,210.125,210.125,210.097,210.104,60900000.0
2006-05-05 00:32:00,210.105,210.107,210.041,210.067,42499999.0
2006-05-05 00:33:00,210.069,210.083,210.054,210.063,56100000.0
2006-05-05 00:34:00,210.051,210.08,210.042,210.077,90500000.0
2006-05-05 00:35:00,210.082,210.12,210.082,210.117,39900000.0
2006-05-05 00:36:00,210.103,210.104,210.09,210.103,47200000.0
2006-05-05 00:37:00,210.107,210.107,210.096,210.101,72700000.0
2006-05-05 00:38:00,210.099,210.108,210.09,210.093,28400000.0
2006-05-05 00:39:00,210.09,210.115,210.083,210.109,44900000.0
2006-05-05 00:40:00,210.115,210.115,210.105,210.112,33000000.0
2006-05-05 00:41:00,210.122,210.13,210.122,210.127,23800000.0
2006-05-05 00:42:00,210.12,210.13,210.107,210.115,31000001.0
2006-05-05 00:43:00,210.125,210.146,210.112,210.145,39099999.0
2006-05-05 00:44:00,210.164,210.164,210.136,210.153,48600001.0
2006-05-05 00:45:00,210.158,210.167,210.156,210.166,46600000.0
2006-05-05 00:46:00,210.144,210.154,210.144,210.153,32600000.0
2006-05-05 00:47:00,210.162,210.173,210.156,210.165,35600000.0
2006-05-05 00:48:00,210.168,210.169,210.153,210.153,35600000.0
2006-05-05 00:49:00,210.139,210.158,210.136,210.136,66400001.0
2006-05-05 00:50:00,210.157,210.157,210.124,210.124,26800000.0
2006-05-05 00:51:00,210.121,210.163,210.121,210.141,70000000.0
2006-05-05 00:52:00,210.164,210.201,210.164,210.201,8300000.0
2006-05-05 00:53:00,210.152,210.193,210.139,210.164,40200000.0
2006-05-05 00:54:00,210.169,210.223,210.169,210.19,57999999.0
2006-05-05 00:55:00,210.181,210.23,210.171,210.23,27400000.0
2006-05-05 00:56:00,210.246,210.279,210.246,210.25,41800002.0
2006-05-05 00:57:00,210.255,210.275,210.248,210.275,83900000.0
2006-05-05 00:58:00,210.263,210.283,210.241,210.247,26600000.0
2006-05-05 00:59:00,210.246,210.318,210.244,210.312,30000000.0
2006-05-05 01:00:00,210.313,210.313,210.285,210.296,42299999.0
2006-05-05 01:01:00,210.294,210.316,210.271,210.316,87500000.0
2006-05-05 01:02:00,210.325,210.332,210.29,210.332,66099999.0
2006-05-05 01:03:00,210.32,210.384,210.32,210.38,40400000.0
2006-05-05 01:04:00,210.378,210.393,210.371,210.375,51500000.0
2006-05-05 01:05:00,210.382,210.386,210.33,210.331,35400000.0
2006-05-05 01:06:00,210.34,210.34,210.28,210.28,98900001.0
2006-05-05 01:07:00,210.28,210.28,210.262,210.262,29600000.0
2006-05-05 01:08:00,210.27,210.275,210.213,210.213,82799999.0
2006-05-05 01:09:00,210.24,210.29,210.238,210.29,44300000.0
2006-05-05 01:10:00,210.319,210.339,210.303,210.303,56400001.0
2006-05-05 01:11:00,210.308,210.334,210.306,210.306,44600000.0
2006-05-05 01:12:00,210.318,210.354,210.318,210.336,35200000.0
2006-05-05 01:13:00,210.324,210.328,210.281,210.328,59900000.0
2006-05-05 01:14:00,210.321,210.324,210.252,210.252,106300000.0
2006-05-05 01:15:00,210.271,210.288,210.271,210.287,25100000.0
2006-05-05 01:16:00,210.258,210.266,210.241,210.25,111199999.0
2006-05-05 01:17:00,210.249,210.249,210.219,210.236,37100000.0
2006-05-05 01:18:00,210.243,210.243,210.23,210.238,29400000.0
2006-05-05 01:19:00,210.242,210.25,210.212,210.24,64900000.0
2006-05-05 01:20:00,210.252,210.263,210.227,210.227,71700001.0
2006-05-05 01:21:00,210.223,210.223,210.203,210.21,60200000.0
2006-05-05 01:22:00,210.21,210.219,210.201,210.211,34700000.0
2006-05-05 01:23:00,210.202,210.219,210.202,210.209,66999999.0
2006-05-05 01:24:00,210.211,210.211,210.181,210.19,62200000.0
2006-05-05 01:25:00,210.174,210.218,210.174,210.218,77999998.0
2006-05-05 01:26:00,210.214,210.221,210.197,210.2,58100000.0
2006-05-05 01:27:00,210.196,210.211,210.179,210.179,58100000.0
2006-05-05 01:28:00,210.172,210.174,210.166,210.166,28000000.0
2006-05-05 01:29:00,210.162,210.176,210.154,210.17,74500000.0
2006-05-05 01:30:00,210.179,210.19,210.179,210.186,39500000.0
2006-05-05 01:31:00,210.185,210.207,210.185,210.192,26200000.0
2006-05-05 01:32:00,210.203,210.203,210.186,210.196,64600001.0
2006-05-05 01:33:00,210.198,210.233,210.19,210.233,36500000.0
2006-05-05 01:34:00,210.245,210.246,210.234,210.245,47400000.0
2006-05-05 01:35:00,210.258,210.287,210.258,210.275,51900000.0
2006-05-05 01:36:00,210.286,210.298,210.243,210.243,44800000.0
2006-05-05 01:37:00,210.237,210.244,210.205,210.244,34200000.0
2006-05-05 01:38:00,210.244,210.258,210.237,210.258,20800000.0
2006-05-05 01:39:00,210.26,210.278,210.253,210.272,38300000.0
2006-05-05 01:40:00,210.274,210.293,210.267,210.267,61800000.0
2006-05-05 01:41:00,210.259,210.259,210.234,210.234,29100000.0
2006-05-05 01:42:00,210.228,210.228,210.183,210.199,43100001.0
2006-05-05 01:43:00,210.197,210.221,210.197,210.209,39100000.0
2006-05-05 01:44:00,210.212,210.236,210.21,210.22,46499999.0
2006-05-05 01:45:00,210.213,210.213,210.183,210.196,49600000.0
2006-05-05 01:46:00,210.177,210.192,210.164,210.192,71700000.0
2006-05-05 01:47:00,210.167,210.167,210.126,210.133,60300000.0
2006-05-05 01:48:00,210.141,210.144,210.127,210.127,33000000.0
2006-05-05 01:49:00,210.146,210.153,210.134,210.145,69500001.0
2006-05-05 01:50:00,210.15,210.154,210.137,210.147,97700001.0
2006-05-05 01:51:00,210.131,210.152,210.131,210.145,54700000.0
2006-05-05 01:52:00,210.13,210.15,210.13,210.15,27000000.0
2006-05-05 01:53:00,210.148,210.171,210.136,210.141,45800000.0
2006-05-05 01:54:00,210.145,210.148,210.13,210.137,68800000.0
2006-05-05 01:55:00,210.134,210.139,210.126,210.128,74300001.0
2006-05-05 01:56:00,210.125,210.138,210.12,210.125,36300000.0
2006-05-05 01:57:00,210.147,210.147,210.127,210.13,38600000.0
2006-05-05 01:58:00,210.134,210.143,210.134,210.143,30400000.0
2006-05-05 01:59:00,210.147,210.147,210.127,210.127,100800001.0
2006-05-05 02:00:00,210.134,210.138,210.105,210.132,63100001.0
2006-05-05 02:01:00,210.14,210.15,210.135,210.135,37900000.0
2006-05-05 02:02:00,210.149,210.162,210.116,210.162,20200000.0
2006-05-05 02:03:00,210.184,210.207,210.184,210.202,26800000.0
2006-05-05 02:04:00,210.206,210.206,210.181,210.182,34600000.0
2006-05-05 02:05:00,210.198,210.212,210.198,210.212,37500000.0
2006-05-05 02:06:00,210.207,210.207,210.17,210.17,23200000.0
2006-05-05 02:07:00,210.17,210.18,210.165,210.165,13300000.0
2006-05-05 02:08:00,210.168,210.175,210.154,210.163,45900000.0
2006-05-05 02:09:00,210.163,210.173,210.163,210.173,36200000.0
2006-05-05 02:10:00,210.181,210.192,210.17,210.17,58200000.0
2006-05-05 02:11:00,210.155,210.174,210.15,210.157,49400000.0
2006-05-05 02:12:00,210.15,210.166,210.142,210.166,60999999.0
2006-05-05 02:13:00,210.165,210.176,210.16,210.162,27300000.0
2006-05-05 02:14:00,210.163,210.176,210.151,210.17,64400001.0
2006-05-05 02:15:00,210.177,210.209,210.177,210.207,27900000.0
2006-05-05 02:16:00,210.216,210.242,210.206,210.227,48600000.0
2006-05-05 02:17:00,210.231,210.269,210.231,210.265,38000000.0
2006-05-05 02:18:00,210.258,210.278,210.258,210.263,28300000.0
2006-05-05 02:19:00,210.254,210.264,210.239,210.239,46000000.0
2006-05-05 02:20:00,210.251,210.266,210.251,210.26,25300000.0
2006-05-05 02:21:00,210.285,210.304,210.285,210.288,29900000.0
2006-05-05 02:22:00,210.265,210.265,210.245,210.246,34900000.0
2006-05-05 02:23:00,210.27,210.359,210.27,210.348,38900000.0
2006-05-05 02:24:00,210.338,210.338,210.31,210.311,27200000.0
2006-05-05 02:25:00,210.322,210.322,210.241,210.267,54700001.0
2006-05-05 02:26:00,210.268,210.287,210.249,210.249,43300000.0
2006-05-05 02:27:00,210.241,210.263,210.241,210.254,39600000.0
2006-05-05 02:28:00,210.24,210.246,210.218,210.218,81700001.0
2006-05-05 02:29:00,210.225,210.238,210.225,210.226,51100000.0
2006-05-05 02:30:00,210.216,210.227,210.192,210.192,57400000.0
2006-05-05 02:31:00,210.21,210.21,210.192,210.195,42100000.0
2006-05-05 02:32:00,210.195,210.205,210.195,210.197,21900000.0
2006-05-05 02:33:00,210.18,210.18,210.148,210.158,39499999.0
2006-05-05 02:34:00,210.19,210.202,210.186,210.186,47700000.0
2006-05-05 02:35:00,210.17,210.181,210.164,210.181,55799999.0
2006-05-05 02:36:00,210.181,210.181,210.16,210.168,23900000.0
2006-05-05 02:37:00,210.165,210.174,210.137,210.154,83599998.0
2006-05-05 02:38:00,210.138,210.149,210.107,210.115,40500000.0
2006-05-05 02:39:00,210.122,210.122,210.1,210.112,54200000.0
2006-05-05 02:40:00,210.108,210.108,210.096,210.096,46600000.0
2006-05-05 02:41:00,210.132,210.169,210.132,210.163,43800000.0
2006-05-05 02:42:00,210.157,210.157,210.138,210.138,42300000.0
2006-05-05 02:43:00,210.164,210.182,210.164,210.182,35100000.0
2006-05-05 02:44:00,210.182,210.203,210.182,210.195,32500000.0
2006-05-05 02:45:00,210.177,210.177,210.156,210.174,24000000.0
2006-05-05 02:46:00,210.175,210.245,210.175,210.225,51100001.0
2006-05-05 02:47:00,210.262,210.293,210.252,210.268,54200000.0
2006-05-05 02:48:00,210.262,210.274,210.25,210.253,68700001.0
2006-05-05 02:49:00,210.25,210.257,210.235,210.235,47500000.0
2006-05-05 02:50:00,210.228,210.237,210.221,210.23,45600000.0
2006-05-05 02:51:00,210.248,210.256,210.222,210.245,32800000.0
2006-05-05 02:52:00,210.228,210.245,210.217,210.223,72100000.0
2006-05-05 02:53:00,210.205,210.225,210.2,210.205,47000000.0
2006-05-05 02:54:00,210.2,210.223,210.2,210.223,21600000.0
2006-05-05 02:55:00,210.205,210.215,210.2,210.215,64999998.0
2006-05-05 02:56:00,210.205,210.215,210.205,210.21,51400000.0
2006-05-05 02:57:00,210.212,210.22,210.205,210.21,66899999.0
2006-05-05 02:58:00,210.217,210.222,210.213,210.222,27600000.0
2006-05-05 02:59:00,210.207,210.215,210.195,210.215,71600000.0
2006-05-05 03:00:00,210.205,210.223,210.205,210.214,40000000.0
2006-05-05 03:01:00,210.223,210.223,210.213,210.213,45400000.0
2006-05-05 03:02:00,210.215,210.22,210.205,210.205,50900000.0
2006-05-05 03:03:00,210.215,210.22,210.205,210.205,22100000.0
2006-05-05 03:04:00,210.215,210.226,210.209,210.216,38500000.0
2006-05-05 03:05:00,210.218,210.232,210.207,210.207,21600000.0
2006-05-05 03:06:00,210.21,210.225,210.2,210.225,56600000.0
2006-05-05 03:07:00,210.21,210.22,210.205,210.205,42600000.0
2006-05-05 03:08:00,210.215,210.22,210.21,210.21,35200000.0
2006-05-05 03:09:00,210.21,210.215,210.202,210.215,73500000.0
2006-05-05 03:10:00,210.205,210.225,210.205,210.21,31200000.0
2006-05-05 03:11:00,210.212,210.222,210.2,210.205,45100000.0
2006-05-05 03:12:00,210.215,210.215,210.215,210.215,27100000.0
2006-05-05 03:13:00,210.22,210.22,210.208,210.208,38300000.0
2006-05-05 03:14:00,210.21,210.225,210.202,210.202,25000000.0
2006-05-05 03:15:00,210.21,210.225,210.205,210.218,54499999.0
2006-05-05 03:16:00,210.215,210.215,210.205,210.215,67900000.0
2006-05-05 03:17:00,210.232,210.257,210.23,210.243,18800000.0
2006-05-05 03:18:00,210.236,210.258,210.224,210.239,76600000.0
2006-05-05 03:19:00,210.242,210.255,210.238,210.246,32700000.0
2006-05-05 03:20:00,210.236,210.256,210.236,210.243,38700000.0
2006-05-05 03:21:00,210.254,210.263,210.236,210.248,45400000.0
2006-05-05 03:22:00,210.239,210.255,210.239,210.246,55400000.0
2006-05-05 03:23:00,210.265,210.268,210.25,210.25,43800000.0
2006-05-05 03:24:00,210.261,210.267,210.249,210.264,54100000.0
2006-05-05 03:25:00,210.26,210.27,210.252,210.26,26500000.0
2006-05-05 03:26:00,210.254,210.265,210.254,210.265,38700000.0
2006-05-05 03:27:00,210.254,210.269,210.251,210.26,63299999.0
2006-05-05 03:28:00,210.272,210.283,210.247,210.272,22300000.0
2006-05-05 03:29:00,210.279,210.279,210.253,210.253,35000000.0
2006-05-05 03:30:00,210.231,210.238,210.221,210.221,42900001.0
2006-05-05 03:31:00,210.235,210.235,210.207,210.231,21300000.0
2006-05-05 03:32:00,210.244,210.267,210.244,210.265,40200000.0
2006-05-05 03:33:00,210.274,210.296,210.266,210.296,36200000.0
2006-05-05 03:34:00,210.319,210.385,210.319,210.342,43400000.0
2006-05-05 03:35:00,210.338,210.367,210.338,210.352,41800000.0
2006-05-05 03:36:00,210.357,210.373,210.353,210.353,43100000.0
2006-05-05 03:37:00,210.363,210.363,210.308,210.308,56599999.0
2006-05-05 03:38:00,210.301,210.32,210.294,210.32,38800000.0
2006-05-05 03:39:00,210.315,210.339,210.315,210.339,22600000.0
2006-05-05 03:40:00,210.322,210.341,210.318,210.322,56300000.0
2006-05-05 03:41:00,210.318,210.322,210.309,210.32,115700001.0
2006-05-05 03:42:00,210.316,210.319,210.289,210.289,60800000.0
2006-05-05 03:43:00,210.285,210.287,210.265,210.285,37900000.0
2006-05-05 03:44:00,210.297,210.306,210.288,210.306,27900000.0
2006-05-05 03:45:00,210.316,210.322,210.291,210.291,15500000.0
2006-05-05 03:46:00,210.278,210.315,210.278,210.305,76000002.0
2006-05-05 03:47:00,210.323,210.332,210.307,210.332,43900000.0
2006-05-05 03:48:00,210.322,210.325,210.309,210.322,81700000.0
2006-05-05 03:49:00,210.307,210.309,210.3,210.3,54400000.0
2006-05-05 03:50:00,210.295,210.305,210.295,210.305,28600000.0
2006-05-05 03:51:00,210.306,210.317,210.304,210.308,30500000.0
2006-05-05 03:52:00,210.314,210.323,210.311,210.311,44900000.0
2006-05-05 03:53:00,210.316,210.331,210.316,210.331,25700000.0
2006-05-05 03:54:00,210.335,210.335,210.33,210.335,40800000.0
2006-05-05 03:55:00,210.341,210.341,210.31,210.315,48200000.0
2006-05-05 03:56:00,210.301,210.313,210.278,210.281,97500001.0
2006-05-05 03:57:00,210.279,210.295,210.262,210.286,52800000.0
2006-05-05 03:58:00,210.297,210.326,210.297,210.315,68900000.0
2006-05-05 03:59:00,210.31,210.321,210.306,210.318,52100000.0
2006-05-05 04:00:00,210.31,210.332,210.305,210.331,35700000.0
2006-05-05 04:01:00,210.33,210.335,210.325,210.325,50700000.0
2006-05-05 04:02:00,210.317,210.323,210.297,210.322,39400000.0
2006-05-05 04:03:00,210.335,210.351,210.321,210.338,55500001.0
2006-05-05 04:04:00,210.328,210.337,210.313,210.328,52900000.0
2006-05-05 04:05:00,210.328,210.344,210.317,210.344,70300000.0
2006-05-05 04:06:00,210.36,210.384,210.36,210.378,41400000.0
2006-05-05 04:07:00,210.367,210.367,210.347,210.355,45800000.0
2006-05-05 04:08:00,210.368,210.389,210.352,210.38,64700000.0
2006-05-05 04:09:00,210.367,210.37,210.352,210.36,51500000.0
2006-05-05 04:10:00,210.373,210.394,210.367,210.369,77000002.0
2006-05-05 04:11:00,210.376,210.401,210.376,210.391,40400000.0
2006-05-05 04:12:00,210.393,210.422,210.393,210.422,67800000.0
2006-05-05 04:13:00,210.43,210.432,210.407,210.407,36700000.0
2006-05-05 04:14:00,210.385,210.394,210.373,210.381,62000000.0
2006-05-05 04:15:00,210.38,210.383,210.341,210.35,41800000.0
2006-05-05 04:16:00,210.324,210.336,210.315,210.336,40000000.0
2006-05-05 04:17:00,210.339,210.364,210.332,210.364,36400000.0
2006-05-05 04:18:00,210.357,210.365,210.346,210.363,63200000.0
2006-05-05 04:19:00,210.362,210.374,210.346,210.374,32800000.0
2006-05-05 04:20:00,210.383,210.395,210.377,210.377,40700000.0
2006-05-05 04:21:00,210.373,210.376,210.369,210.372,22700000.0
2006-05-05 04:22:00,210.368,210.405,210.368,210.395,45800001.0
2006-05-05 04:23:00,210.404,210.404,210.383,210.383,42600000.0
2006-05-05 04:24:00,210.384,210.385,210.353,210.385,50700000.0
2006-05-05 04:25:00,210.369,210.381,210.366,210.374,33000000.0
2006-05-05 04:26:00,210.377,210.39,210.369,210.38,82999999.0
2006-05-05 04:27:00,210.368,210.39,210.363,210.383,44800000.0
2006-05-05 04:28:00,210.372,210.376,210.35,210.355,9200000.0
2006-05-05 04:29:00,210.374,210.392,210.364,210.364,49800000.0
2006-05-05 04:30:00,210.37,210.386,210.369,210.386,33900000.0
2006-05-05 04:31:00,210.411,210.437,210.411,210.437,27300000.0
2006-05-05 04:32:00,210.442,210.468,210.442,210.468,33300000.0
2006-05-05 04:33:00,210.47,210.478,210.428,210.451,83000001.0
2006-05-05 04:34:00,210.451,210.482,210.441,210.482,56200000.0
2006-05-05 04:35:00,210.487,210.495,210.475,210.495,43400000.0
2006-05-05 04:36:00,210.462,210.493,210.462,210.478,30400000.0
2006-05-05 04:37:00,210.46,210.46,210.417,210.443,20500000.0
2006-05-05 04:38:00,210.456,210.457,210.411,210.451,33400000.0
2006-05-05 04:39:00,210.474,210.49,210.474,210.49,64400001.0
2006-05-05 04:40:00,210.482,210.482,210.451,210.455,48000000.0
2006-05-05 04:41:00,210.467,210.486,210.466,210.484,45600000.0
2006-05-05 04:42:00,210.478,210.478,210.458,210.471,42600000.0
2006-05-05 04:43:00,210.482,210.488,210.464,210.468,46900000.0
2006-05-05 04:44:00,210.483,210.485,210.468,210.48,51600000.0
2006-05-05 04:45:00,210.474,210.496,210.474,210.477,39100000.0
2006-05-05 04:46:00,210.467,210.472,210.465,210.465,14800000.0
2006-05-05 04:47:00,210.482,210.49,210.477,210.48,54100000.0
2006-05-05 04:48:00,210.488,210.488,210.452,210.453,33800000.0
2006-05-05 04:49:00,210.434,210.434,210.408,210.408,41600000.0
2006-05-05 04:50:00,210.405,210.408,210.389,210.391,42900000.0
2006-05-05 04:51:00,210.388,210.391,210.372,210.391,22000000.0
2006-05-05 04:52:00,210.389,210.413,210.389,210.409,88900001.0
2006-05-05 04:53:00,210.413,210.439,210.391,210.423,44800000.0
2006-05-05 04:54:00,210.423,210.429,210.402,210.427,53200000.0
2006-05-05 04:55:00,210.43,210.435,210.416,210.424,25200000.0
2006-05-05 04:56:00,210.424,210.435,210.402,210.429,33600000.0
2006-05-05 04:57:00,210.439,210.439,210.425,210.432,57400000.0
2006-05-05 04:58:00,210.428,210.445,210.428,210.428,64200001.0
2006-05-05 04:59:00,210.431,210.435,210.417,210.435,52700000.0
2006-05-05 05:00:00,210.44,210.444,210.425,210.435,30800000.0
2006-05-05 05:01:00,210.43,210.435,210.422,210.435,84799999.0
2006-05-05 05:02:00,210.43,210.434,210.4,210.402,45600000.0
2006-05-05 05:03:00,210.41,210.454,210.41,210.454,25300000.0
2006-05-05 05:04:00,210.462,210.462,210.456,210.458,35000000.0
2006-05-05 05:05:00,210.458,210.458,210.441,210.452,34900000.0
2006-05-05 05:06:00,210.453,210.491,210.453,210.483,44500000.0
2006-05-05 05:07:00,210.511,210.511,210.467,210.467,44300000.0
2006-05-05 05:08:00,210.469,210.505,210.469,210.488,59000001.0
2006-05-05 05:09:00,210.492,210.527,210.492,210.527,31100000.0
2006-05-05 05:10:00,210.529,210.541,210.504,210.528,95100001.0
2006-05-05 05:11:00,210.529,210.554,210.512,210.554,37100000.0
2006-05-05 05:12:00,210.543,210.543,210.505,210.51,37100000.0
2006-05-05 05:13:00,210.505,210.536,210.505,210.512,29200000.0
2006-05-05 05:14:00,210.511,210.514,210.499,210.512,44500000.0
2006-05-05 05:15:00,210.503,210.503,210.481,210.481,32200000.0
2006-05-05 05:16:00,210.488,210.505,210.484,210.5,28300000.0
2006-05-05 05:17:00,210.488,210.507,210.487,210.501,25800000.0
2006-05-05 05:18:00,210.51,210.51,210.499,210.503,77700000.0
2006-05-05 05:19:00,210.508,210.569,210.508,210.561,48100000.0
2006-05-05 05:20:00,210.577,210.577,210.564,210.57,21000000.0
2006-05-05 05:21:00,210.569,210.574,210.559,210.56,57200000.0
2006-05-05 05:22:00,210.56,210.56,210.536,210.536,38700000.0
2006-05-05 05:23:00,210.546,210.548,210.53,210.538,79200000.0
2006-05-05 05:24:00,210.544,210.544,210.524,210.53,81000001.0
2006-05-05 05:25:00,210.535,210.546,210.527,210.546,52000000.0
2006-05-05 05:26:00,210.543,210.548,210.525,210.547,34700000.0
2006-05-05 05:27:00,210.562,210.572,210.559,210.568,43800000.0
2006-05-05 05:28:00,210.577,210.583,210.569,210.583,72000001.0
2006-05-05 05:29:00,210.573,210.576,210.566,210.575,44300000.0
2006-05-05 05:30:00,210.588,210.588,210.553,210.562,49299999.0
2006-05-05 05:31:00,210.564,210.572,210.559,210.559,16500000.0
2006-05-05 05:32:00,210.576,210.58,210.565,210.566,50000000.0
2006-05-05 05:33:00,210.561,210.57,210.553,210.553,61200000.0
2006-05-05 05:34:00,210.539,210.539,210.531,210.531,18900000.0
2006-05-05 05:35:00,210.528,210.534,210.516,210.529,72900000.0
2006-05-05 05:36:00,210.525,210.545,210.525,210.532,42700000.0
2006-05-05 05:37:00,210.537,210.545,210.52,210.524,17700000.0
2006-05-05 05:38:00,210.52,210.538,210.52,210.535,47500000.0
2006-05-05 05:39:00,210.533,210.542,210.53,210.53,20400000.0
2006-05-05 05:40:00,210.527,210.543,210.517,210.543,66199999.0
2006-05-05 05:41:00,210.55,210.55,210.528,210.545,43500000.0
2006-05-05 05:42:00,210.543,210.551,210.518,210.54,59600000.0
2006-05-05 05:43:00,210.53,210.538,210.518,210.52,38200000.0
2006-05-05 05:44:00,210.511,210.511,210.453,210.465,38600000.0
2006-05-05 05:45:00,210.457,210.489,210.457,210.485,47600000.0
2006-05-05 05:46:00,210.476,210.501,210.475,210.483,47799999.0
2006-05-05 05:47:00,210.492,210.507,210.492,210.5,44100000.0
2006-05-05 05:48:00,210.503,210.516,210.478,210.516,59500000.0
2006-05-05 05:49:00,210.515,210.521,210.508,210.514,47800000.0
2006-05-05 05:50:00,210.495,210.507,210.49,210.503,60500000.0
2006-05-05 05:51:00,210.5,210.515,210.488,210.488,38799999.0
2006-05-05 05:52:00,210.51,210.51,210.49,210.51,44300000.0
2006-05-05 05:53:00,210.5,210.51,210.5,210.51,22400000.0
2006-05-05 05:54:00,210.5,210.505,210.5,210.505,9600000.0
2006-05-05 05:55:00,210.495,210.515,210.495,210.5,31400000.0
2006-05-05 05:56:00,210.499,210.509,210.481,210.485,64400000.0
2006-05-05 05:57:00,210.505,210.505,210.485,210.485,23500000.0
2006-05-05 05:58:00,210.498,210.501,210.488,210.491,33700000.0
2006-05-05 05:59:00,210.493,210.517,210.493,210.509,87600001.0
2006-05-05 06:00:00,210.503,210.506,210.482,210.491,45300000.0
2006-05-05 06:01:00,210.5,210.5,210.474,210.479,36300000.0
2006-05-05 06:02:00,210.48,210.489,210.474,210.489,31500000.0
2006-05-05 06:03:00,210.484,210.502,210.484,210.499,31100000.0
2006-05-05 06:04:00,210.494,210.516,210.481,210.51,57400000.0
2006-05-05 06:05:00,210.506,210.513,210.5,210.513,25400000.0
2006-05-05 06:06:00,210.508,210.511,210.49,210.498,67999998.0
2006-05-05 06:07:00,210.5,210.515,210.5,210.515,19300000.0
2006-05-05 06:08:00,210.5,210.505,210.498,210.503,31500000.0
2006-05-05 06:09:00,210.495,210.51,210.495,210.497,54900000.0
2006-05-05 06:10:00,210.495,210.513,210.495,210.496,76699999.0
2006-05-05 06:11:00,210.492,210.509,210.492,210.505,37400000.0
2006-05-05 06:12:00,210.505,210.513,210.505,210.513,26000000.0
2006-05-05 06:13:00,210.495,210.509,210.494,210.509,66300000.0
2006-05-05 06:14:00,210.498,210.498,210.455,210.455,61400000.0
2006-05-05 06:15:00,210.45,210.45,210.445,210.45,28700000.0
2006-05-05 06:16:00,210.458,210.475,210.458,210.475,24600000.0
2006-05-05 06:17:00,210.482,210.482,210.463,210.47,35700000.0
2006-05-05 06:18:00,210.464,210.482,210.464,210.469,40500000.0
2006-05-05 06:19:00,210.475,210.475,210.448,210.455,64400001.0
2006-05-05 06:20:00,210.467,210.474,210.457,210.47,49900000.0
2006-05-05 06:21:00,210.465,210.475,210.465,210.465,59600000.0
2006-05-05 06:22:00,210.466,210.482,210.45,210.45,45800000.0
2006-05-05 06:23:00,210.465,210.465,210.435,210.44,41200000.0
2006-05-05 06:24:00,210.431,210.453,210.431,210.433,42300000.0
2006-05-05 06:25:00,210.432,210.453,210.432,210.446,33500000.0
2006-05-05 06:26:00,210.448,210.465,210.445,210.465,101700001.0
2006-05-05 06:27:00,210.447,210.46,210.445,210.455,87200000.0
2006-05-05 06:28:00,210.45,210.454,210.438,210.442,49600000.0
2006-05-05 06:29:00,210.44,210.453,210.435,210.453,79500000.0
2006-05-05 06:30:00,210.45,210.45,210.445,210.445,43500000.0
2006-05-05 06:31:00,210.45,210.455,210.44,210.44,54400000.0
2006-05-05 06:32:00,210.44,210.455,210.44,210.442,31600000.0
2006-05-05 06:33:00,210.447,210.455,210.44,210.45,55400000.0
2006-05-05 06:34:00,210.45,210.455,210.445,210.455,36700000.0
2006-05-05 06:35:00,210.439,210.455,210.429,210.429,57900000.0
2006-05-05 06:36:00,210.425,210.43,210.415,210.427,61300000.0
2006-05-05 06:37:00,210.413,210.413,210.37,210.37,23900000.0
2006-05-05 06:38:00,210.38,210.38,210.359,210.365,29700000.0
2006-05-05 06:39:00,210.368,210.381,210.368,210.377,56099999.0
2006-05-05 06:40:00,210.374,210.392,210.374,210.392,69200000.0
2006-05-05 06:41:00,210.396,210.426,210.396,210.426,50300000.0
2006-05-05 06:42:00,210.428,210.43,210.419,210.42,46000000.0
2006-05-05 06:43:00,210.42,210.438,210.42,210.422,33200000.0
2006-05-05 06:44:00,210.436,210.457,210.436,210.457,53799999.0
2006-05-05 06:45:00,210.438,210.438,210.413,210.432,58200000.0
2006-05-05 06:46:00,210.414,210.426,210.403,210.426,50200000.0
2006-05-05 06:47:00,210.437,210.453,210.437,210.446,35800000.0
2006-05-05 06:48:00,210.439,210.439,210.415,210.435,51600000.0
2006-05-05 06:49:00,210.41,210.433,210.41,210.427,72800001.0
2006-05-05 06:50:00,210.432,210.465,210.432,210.465,20300000.0
2006-05-05 06:51:00,210.475,210.475,210.424,210.437,62899999.0
2006-05-05 06:52:00,210.445,210.465,210.445,210.465,48200000.0
2006-05-05 06:53:00,210.486,210.525,210.486,210.525,28200000.0
2006-05-05 06:54:00,210.51,210.545,210.508,210.508,49100000.0
2006-05-05 06:55:00,210.502,210.52,210.502,210.508,51600000.0
2006-05-05 06:56:00,210.511,210.511,210.488,210.502,27700000.0
2006-05-05 06:57:00,210.505,210.505,210.483,210.5,60200001.0
2006-05-05 06:58:00,210.489,210.507,210.489,210.494,29500000.0
2006-05-05 06:59:00,210.483,210.504,210.476,210.494,52100000.0
2006-05-05 07:00:00,210.486,210.503,210.477,210.496,25300000.0
2006-05-05 07:01:00,210.5,210.5,210.48,210.48,15600000.0
2006-05-05 07:02:00,210.48,210.49,210.47,210.485,45000001.0
2006-05-05 07:03:00,210.481,210.481,210.462,210.468,21300000.0
2006-05-05 07:04:00,210.451,210.454,210.439,210.439,35799999.0
2006-05-05 07:05:00,210.447,210.455,210.44,210.455,70099999.0
2006-05-05 07:06:00,210.455,210.465,210.44,210.44,62600000.0
2006-05-05 07:07:00,210.45,210.45,210.442,210.442,39300000.0
2006-05-05 07:08:00,210.476,210.486,210.472,210.472,40300000.0
2006-05-05 07:09:00,210.485,210.485,210.464,210.464,50800000.0
2006-05-05 07:10:00,210.476,210.497,210.473,210.479,43700001.0
2006-05-05 07:11:00,210.479,210.483,210.47,210.48,28600000.0
2006-05-05 07:12:00,210.482,210.505,210.475,210.505,53000000.0
2006-05-05 07:13:00,210.493,210.511,210.493,210.501,77100002.0
2006-05-05 07:14:00,210.488,210.503,210.478,210.502,58900001.0
2006-05-05 07:15:00,210.499,210.499,210.472,210.472,61100000.0
2006-05-05 07:16:00,210.492,210.508,210.492,210.504,38900000.0
2006-05-05 07:17:00,210.52,210.528,210.514,210.514,27800000.0
2006-05-05 07:18:00,210.505,210.518,210.499,210.499,27500000.0
2006-05-05 07:19:00,210.516,210.527,210.502,210.509,35400000.0
2006-05-05 07:20:00,210.5,210.515,210.496,210.515,35500000.0
2006-05-05 07:21:00,210.505,210.517,210.5,210.503,37700000.0
2006-05-05 07:22:00,210.503,210.507,210.495,210.498,54300000.0
2006-05-05 07:23:00,210.494,210.511,210.486,210.503,45900000.0
2006-05-05 07:24:00,210.485,210.485,210.425,210.452,26700000.0
2006-05-05 07:25:00,210.452,210.469,210.439,210.453,42100000.0
2006-05-05 07:26:00,210.451,210.472,210.437,210.463,15800000.0
2006-05-05 07:27:00,210.469,210.494,210.461,210.478,105600000.0
2006-05-05 07:28:00,210.494,210.494,210.458,210.46,87299998.0
2006-05-05 07:29:00,210.465,210.465,210.428,210.452,66400000.0
2006-05-05 07:30:00,210.448,210.454,210.438,210.448,28700000.0
2006-05-05 07:31:00,210.457,210.463,210.45,210.463,57200000.0
2006-05-05 07:32:00,210.466,210.482,210.462,210.482,48900000.0
2006-05-05 07:33:00,210.456,210.468,210.451,210.453,56199999.0
2006-05-05 07:34:00,210.453,210.468,210.452,210.455,58500000.0
2006-05-05 07:35:00,210.463,210.478,210.452,210.466,29900000.0
2006-05-05 07:36:00,210.458,210.467,210.425,210.453,55800002.0
2006-05-05 07:37:00,210.421,210.457,210.421,210.432,44900000.0
2006-05-05 07:38:00,210.428,210.454,210.428,210.448,25400000.0
2006-05-05 07:39:00,210.452,210.466,210.447,210.451,55200000.0
2006-05-05 07:40:00,210.454,210.46,210.448,210.457,43800000.0
2006-05-05 07:41:00,210.468,210.484,210.468,210.475,22000000.0
2006-05-05 07:42:00,210.485,210.49,210.48,210.48,26700001.0
2006-05-05 07:43:00,210.482,210.485,210.448,210.448,59599999.0
2006-05-05 07:44:00,210.449,210.483,210.449,210.463,64200000.0
2006-05-05 07:45:00,210.458,210.468,210.447,210.447,94200001.0
2006-05-05 07:46:00,210.444,210.456,210.439,210.45,47899999.0
2006-05-05 07:47:00,210.448,210.448,210.421,210.429,53000000.0
2006-05-05 07:48:00,210.421,210.44,210.421,210.44,49700000.0
2006-05-05 07:49:00,210.443,210.452,210.439,210.45,41400000.0
2006-05-05 07:50:00,210.452,210.458,210.447,210.451,59900000.0
2006-05-05 07:51:00,210.46,210.461,210.439,210.458,60499999.0
2006-05-05 07:52:00,210.456,210.48,210.443,210.443,26000000.0
2006-05-05 07:53:00,210.446,210.476,210.446,210.476,49300000.0
2006-05-05 07:54:00,210.473,210.526,210.473,210.526,41000000.0
2006-05-05 07:55:00,210.503,210.547,210.503,210.509,42900000.0
2006-05-05 07:56:00,210.506,210.52,210.489,210.492,27200000.0
2006-05-05 07:57:00,210.497,210.508,210.488,210.493,57100000.0
2006-05-05 07:58:00,210.494,210.51,210.466,210.466,62000000.0
2006-05-05 07:59:00,210.458,210.472,210.453,210.472,42400000.0
2006-05-05 08:00:00,210.466,210.47,210.448,210.456,54900000.0
2006-05-05 08:01:00,210.454,210.464,210.428,210.464,43900001.0
2006-05-05 08:02:00,210.472,210.472,210.438,210.438,27300000.0
2006-05-05 08:03:00,210.437,210.451,210.437,210.451,23000000.0
2006-05-05 08:04:00,210.44,210.46,210.44,210.441,27900000.0
2006-05-05 08:05:00,210.439,210.471,210.439,210.46,31200000.0
2006-05-05 08:06:00,210.473,210.478,210.464,210.478,33100000.0
2006-05-05 08:07:00,210.467,210.475,210.464,210.474,45600000.0
2006-05-05 08:08:00,210.477,210.477,210.441,210.441,39100000.0
2006-05-05 08:09:00,210.446,210.446,210.422,210.433,25500000.0
2006-05-05 08:10:00,210.439,210.443,210.43,210.442,58199999.0
2006-05-05 08:11:00,210.458,210.468,210.446,210.468,38700000.0
2006-05-05 08:12:00,210.47,210.499,210.461,210.475,44600000.0
2006-05-05 08:13:00,210.471,210.471,210.459,210.466,29100000.0
2006-05-05 08:14:00,210.462,210.469,210.456,210.456,20300000.0
2006-05-05 08:15:00,210.449,210.472,210.449,210.452,21600000.0
2006-05-05 08:16:00,210.467,210.467,210.447,210.45,75500001.0
2006-05-05 08:17:00,210.464,210.473,210.448,210.448,67999999.0
2006-05-05 08:18:00,210.437,210.437,210.4,210.4,46000002.0
2006-05-05 08:19:00,210.399,210.416,210.395,210.395,57000000.0
2006-05-05 08:20:00,210.389,210.389,210.358,210.363,28800000.0
2006-05-05 08:21:00,210.362,210.382,210.351,210.382,37100000.0
2006-05-05 08:22:00,210.4,210.406,210.385,210.385,11100000.0
2006-05-05 08:23:00,210.381,210.413,210.372,210.413,76700000.0
2006-05-05 08:24:00,210.42,210.42,210.39,210.393,35000000.0
2006-05-05 08:25:00,210.375,210.425,210.375,210.423,40700000.0
2006-05-05 08:26:00,210.404,210.433,210.404,210.421,29500000.0
2006-05-05 08:27:00,210.43,210.445,210.428,210.428,45400000.0
2006-05-05 08:28:00,210.422,210.422,210.398,210.399,83800001.0
2006-05-05 08:29:00,210.396,210.437,210.392,210.437,42000000.0
2006-05-05 08:30:00,210.441,210.496,210.423,210.496,49400000.0
2006-05-05 08:31:00,210.494,210.494,210.47,210.47,62100000.0
2006-05-05 08:32:00,210.481,210.514,210.476,210.506,60100000.0
2006-05-05 08:33:00,210.507,210.507,210.466,210.466,59400000.0
2006-05-05 08:34:00,210.463,210.463,210.432,210.441,56300000.0
2006-05-05 08:35:00,210.413,210.415,210.394,210.405,44300000.0
2006-05-05 08:36:00,210.406,210.417,210.393,210.417,25300000.0
2006-05-05 08:37:00,210.401,210.437,210.396,210.431,52300000.0
2006-05-05 08:38:00,210.431,210.454,210.426,210.433,47800000.0
2006-05-05 08:39:00,210.411,210.428,210.393,210.393,38900000.0
2006-05-05 08:40:00,210.401,210.426,210.401,210.426,25300000.0
2006-05-05 08:41:00,210.43,210.432,210.398,210.398,33200000.0
2006-05-05 08:42:00,210.402,210.427,210.38,210.38,33100000.0
2006-05-05 08:43:00,210.384,210.423,210.384,210.401,10700000.0
2006-05-05 08:44:00,210.402,210.402,210.346,210.372,48500000.0
2006-05-05 08:45:00,210.362,210.395,210.362,210.378,36200000.0
2006-05-05 08:46:00,210.386,210.408,210.386,210.39,38400001.0
2006-05-05 08:47:00,210.376,210.386,210.343,210.343,30900000.0
2006-05-05 08:48:00,210.36,210.364,210.34,210.351,86500000.0
2006-05-05 08:49:00,210.343,210.364,210.343,210.359,50300000.0
2006-05-05 08:50:00,210.363,210.369,210.325,210.339,57700000.0
2006-05-05 08:51:00,210.331,210.361,210.331,210.361,57700000.0
2006-05-05 08:52:00,210.38,210.427,210.38,210.427,34800000.0
2006-05-05 08:53:00,210.408,210.432,210.407,210.429,48200000.0
2006-05-05 08:54:00,210.421,210.43,210.405,210.405,41600000.0
2006-05-05 08:55:00,210.389,210.396,210.368,210.371,43400000.0
2006-05-05 08:56:00,210.343,210.356,210.333,210.356,27900000.0
2006-05-05 08:57:00,210.353,210.401,210.351,210.379,53199999.0
2006-05-05 08:58:00,210.387,210.446,210.387,210.446,38800000.0
2006-05-05 08:59:00,210.462,210.469,210.445,210.469,33400000.0
2006-05-05 09:00:00,210.483,210.496,210.462,210.462,70600001.0
2006-05-05 09:01:00,210.455,210.475,210.455,210.475,39000000.0
2006-05-05 09:02:00,210.475,210.475,210.453,210.457,39100000.0
2006-05-05 09:03:00,210.434,210.447,210.405,210.416,96299999.0
2006-05-05 09:04:00,210.428,210.485,210.428,210.485,47100000.0
2006-05-05 09:05:00,210.5,210.5,210.442,210.442,53600000.0
2006-05-05 09:06:00,210.424,210.44,210.416,210.44,54700000.0
2006-05-05 09:07:00,210.44,210.449,210.44,210.443,59400000.0
2006-05-05 09:08:00,210.425,210.432,210.408,210.408,57200000.0
2006-05-05 09:09:00,210.406,210.436,210.401,210.431,34400000.0
2006-05-05 09:10:00,210.461,210.547,210.452,210.539,49900000.0
2006-05-05 09:11:00,210.508,210.512,210.471,210.474,69700000.0
2006-05-05 09:12:00,210.468,210.489,210.466,210.483,54400000.0
2006-05-05 09:13:00,210.451,210.464,210.442,210.452,77400001.0
2006-05-05 09:14:00,210.454,210.463,210.451,210.453,25900000.0
2006-05-05 09:15:00,210.464,210.469,210.457,210.461,61300000.0
2006-05-05 09:16:00,210.466,210.476,210.455,210.455,20300000.0
2006-05-05 09:17:00,210.442,210.445,210.426,210.438,51400000.0
2006-05-05 09:18:00,210.431,210.445,210.406,210.427,62000000.0
2006-05-05 09:19:00,210.42,210.435,210.412,210.435,48200000.0
2006-05-05 09:20:00,210.447,210.447,210.437,210.437,45300000.0
2006-05-05 09:21:00,210.435,210.444,210.43,210.44,46500000.0
2006-05-05 09:22:00,210.43,210.449,210.425,210.435,60900000.0
2006-05-05 09:23:00,210.441,210.441,210.421,210.425,78900000.0
2006-05-05 09:24:00,210.418,210.428,210.399,210.428,32700000.0
2006-05-05 09:25:00,210.426,210.426,210.383,210.391,49100000.0
2006-05-05 09:26:00,210.403,210.404,210.365,210.371,44900000.0
2006-05-05 09:27:00,210.375,210.392,210.307,210.307,58200001.0
2006-05-05 09:28:00,210.301,210.322,210.274,210.314,34700001.0
2006-05-05 09:29:00,210.288,210.312,210.288,210.307,62999999.0
2006-05-05 09:30:00,210.312,210.33,210.312,210.319,35300000.0
2006-05-05 09:31:00,210.324,210.333,210.245,210.245,30000000.0
2006-05-05 09:32:00,210.219,210.256,210.215,210.234,55000000.0
2006-05-05 09:33:00,210.231,210.231,210.215,210.215,26800000.0
2006-05-05 09:34:00,210.206,210.215,210.189,210.197,48400000.0
2006-05-05 09:35:00,210.202,210.208,210.163,210.166,71800001.0
2006-05-05 09:36:00,210.166,210.195,210.165,210.195,80300000.0
2006-05-05 09:37:00,210.18,210.235,210.18,210.235,55100000.0
2006-05-05 09:38:00,210.224,210.252,210.224,210.242,69999998.0
2006-05-05 09:39:00,210.258,210.276,210.248,210.276,55200001.0
2006-05-05 09:40:00,210.28,210.302,210.28,210.302,41000000.0
2006-05-05 09:41:00,210.289,210.289,210.262,210.262,51200000.0
2006-05-05 09:42:00,210.254,210.279,210.254,210.279,25600000.0
2006-05-05 09:43:00,210.3,210.364,210.3,210.36,39500000.0
2006-05-05 09:44:00,210.339,210.356,210.315,210.355,77700000.0
2006-05-05 09:45:00,210.32,210.356,210.286,210.356,52200000.0
2006-05-05 09:46:00,210.356,210.356,210.323,210.323,30000000.0
2006-05-05 09:47:00,210.344,210.344,210.316,210.322,31400000.0
2006-05-05 09:48:00,210.341,210.352,210.334,210.339,26800000.0
2006-05-05 09:49:00,210.34,210.401,210.34,210.396,44600000.0
2006-05-05 09:50:00,210.418,210.437,210.412,210.412,43700000.0
2006-05-05 09:51:00,210.4,210.416,210.375,210.382,18500000.0
2006-05-05 09:52:00,210.364,210.369,210.335,210.335,66499999.0
2006-05-05 09:53:00,210.349,210.366,210.343,210.343,72200002.0
2006-05-05 09:54:00,210.338,210.361,210.326,210.344,96000001.0
2006-05-05 09:55:00,210.363,210.396,210.363,210.387,20700000.0
2006-05-05 09:56:00,210.377,210.377,210.346,210.365,70900000.0
2006-05-05 09:57:00,210.365,210.397,210.346,210.374,52100000.0
2006-05-05 09:58:00,210.382,210.393,210.379,210.387,49000000.0
2006-05-05 09:59:00,210.386,210.407,210.379,210.407,111699999.0
2006-05-05 10:00:00,210.396,210.408,210.391,210.397,48200000.0
2006-05-05 10:01:00,210.399,210.406,210.374,210.383,84799999.0
2006-05-05 10:02:00,210.408,210.417,210.408,210.411,42199999.0
2006-05-05 10:03:00,210.396,210.434,210.396,210.427,69699999.0
2006-05-05 10:04:00,210.434,210.449,210.416,210.42,24200000.0
2006-05-05 10:05:00,210.424,210.425,210.407,210.425,79400001.0
2006-05-05 10:06:00,210.439,210.442,210.428,210.439,12100000.0
2006-05-05 10:07:00,210.453,210.46,210.434,210.439,36200000.0
2006-05-05 10:08:00,210.429,210.439,210.428,210.431,27200000.0
2006-05-05 10:09:00,210.417,210.418,210.379,210.382,38200000.0
2006-05-05 10:10:00,210.391,210.398,210.359,210.373,38800000.0
2006-05-05 10:11:00,210.348,210.357,210.337,210.35,50100000.0
2006-05-05 10:12:00,210.338,210.371,210.328,210.371,34300001.0
2006-05-05 10:13:00,210.347,210.374,210.347,210.365,59100000.0
2006-05-05 10:14:00,210.389,210.413,210.371,210.401,50100000.0
2006-05-05 10:15:00,210.414,210.448,210.408,210.448,50200000.0
2006-05-05 10:16:00,210.451,210.467,210.433,210.435,56800000.0
2006-05-05 10:17:00,210.416,210.422,210.402,210.422,53100000.0
2006-05-05 10:18:00,210.412,210.413,210.403,210.403,42100000.0
2006-05-05 10:19:00,210.389,210.409,210.377,210.409,55700001.0
2006-05-05 10:20:00,210.426,210.426,210.396,210.405,51900000.0
2006-05-05 10:21:00,210.392,210.398,210.376,210.376,63400001.0
2006-05-05 10:22:00,210.388,210.425,210.376,210.41,51300000.0
2006-05-05 10:23:00,210.397,210.403,210.358,210.358,43700000.0
2006-05-05 10:24:00,210.345,210.352,210.322,210.325,84499999.0
2006-05-05 10:25:00,210.341,210.363,210.332,210.362,36400000.0
2006-05-05 10:26:00,210.394,210.41,210.392,210.41,25400000.0
2006-05-05 10:27:00,210.415,210.438,210.415,210.434,59200000.0
2006-05-05 10:28:00,210.445,210.45,210.425,210.434,59900000.0
2006-05-05 10:29:00,210.448,210.464,210.444,210.456,60399999.0
2006-05-05 10:30:00,210.467,210.538,210.467,210.517,80799999.0
2006-05-05 10:31:00,210.516,210.517,210.484,210.499,44700000.0
2006-05-05 10:32:00,210.502,210.547,210.502,210.531,59700000.0
2006-05-05 10:33:00,210.534,210.535,210.501,210.534,102300000.0
2006-05-05 10:34:00,210.546,210.557,210.505,210.513,41099999.0
2006-05-05 10:35:00,210.497,210.497,210.403,210.403,49500001.0
2006-05-05 10:36:00,210.406,210.435,210.373,210.435,64900000.0
2006-05-05 10:37:00,210.449,210.504,210.448,210.5,43100000.0
2006-05-05 10:38:00,210.502,210.502,210.471,210.497,74600000.0
2006-05-05 10:39:00,210.491,210.493,210.477,210.486,31899999.0
2006-05-05 10:40:00,210.482,210.482,210.456,210.471,46100000.0
2006-05-05 10:41:00,210.495,210.511,210.471,210.483,84500001.0
2006-05-05 10:42:00,210.471,210.492,210.454,210.492,44100000.0
2006-05-05 10:43:00,210.493,210.514,210.489,210.501,48300000.0
2006-05-05 10:44:00,210.512,210.522,210.482,210.497,87700000.0
2006-05-05 10:45:00,210.521,210.537,210.519,210.537,40700000.0
2006-05-05 10:46:00,210.515,210.554,210.515,210.543,66700000.0
2006-05-05 10:47:00,210.541,210.551,210.526,210.539,66600001.0
2006-05-05 10:48:00,210.541,210.551,210.53,210.543,63899999.0
2006-05-05 10:49:00,210.549,210.609,210.549,210.557,64500000.0
2006-05-05 10:50:00,210.56,210.576,210.55,210.55,35500000.0
2006-05-05 10:51:00,210.548,210.558,210.539,210.545,28400000.0
2006-05-05 10:52:00,210.541,210.541,210.523,210.528,39700000.0
2006-05-05 10:53:00,210.525,210.547,210.489,210.494,76899999.0
2006-05-05 10:54:00,210.467,210.49,210.464,210.484,51400000.0
2006-05-05 10:55:00,210.48,210.48,210.449,210.457,57400000.0
2006-05-05 10:56:00,210.469,210.49,210.456,210.482,58000000.0
2006-05-05 10:57:00,210.509,210.565,210.509,210.558,95900001.0
2006-05-05 10:58:00,210.553,210.601,210.551,210.601,13500000.0
2006-05-05 10:59:00,210.607,210.607,210.573,210.574,32900000.0
2006-05-05 11:00:00,210.55,210.55,210.493,210.509,61700000.0
2006-05-05 11:01:00,210.547,210.547,210.515,210.515,36100000.0
2006-05-05 11:02:00,210.498,210.503,210.478,210.503,41200001.0
2006-05-05 11:03:00,210.51,210.533,210.51,210.515,38100000.0
2006-05-05 11:04:00,210.526,210.529,210.498,210.508,32100000.0
2006-05-05 11:05:00,210.5,210.52,210.5,210.51,43800000.0
2006-05-05 11:06:00,210.52,210.521,210.509,210.52,46500001.0
2006-05-05 11:07:00,210.517,210.53,210.503,210.503,37300000.0
2006-05-05 11:08:00,210.532,210.552,210.527,210.535,44800000.0
2006-05-05 11:09:00,210.505,210.505,210.445,210.458,53000000.0
2006-05-05 11:10:00,210.458,210.465,210.445,210.457,41700000.0
2006-05-05 11:11:00,210.457,210.477,210.455,210.463,38100000.0
2006-05-05 11:12:00,210.462,210.462,210.432,210.437,54700000.0
2006-05-05 11:13:00,210.423,210.439,210.41,210.41,23000000.0
2006-05-05 11:14:00,210.409,210.451,210.408,210.445,37400000.0
2006-05-05 11:15:00,210.446,210.456,210.426,210.441,47700000.0
2006-05-05 11:16:00,210.442,210.444,210.421,210.436,48300000.0
2006-05-05 11:17:00,210.43,210.452,210.416,210.452,64300000.0
2006-05-05 11:18:00,210.444,210.466,210.444,210.455,22600000.0
2006-05-05 11:19:00,210.453,210.478,210.453,210.478,89799999.0
2006-05-05 11:20:00,210.484,210.502,210.475,210.483,39300000.0
2006-05-05 11:21:00,210.483,210.494,210.479,210.485,46200000.0
2006-05-05 11:22:00,210.472,210.485,210.448,210.485,34400000.0
2006-05-05 11:23:00,210.486,210.5,210.479,210.5,44600000.0
2006-05-05 11:24:00,210.495,210.52,210.494,210.519,80200000.0
2006-05-05 11:25:00,210.515,210.546,210.515,210.528,49700000.0
2006-05-05 11:26:00,210.524,210.529,210.495,210.495,53600000.0
2006-05-05 11:27:00,210.478,210.491,210.464,210.471,86300000.0
2006-05-05 11:28:00,210.481,210.506,210.481,210.506,17600000.0
2006-05-05 11:29:00,210.517,210.517,210.483,210.505,53000000.0
2006-05-05 11:30:00,210.5,210.53,210.495,210.523,75800000.0
2006-05-05 11:31:00,210.541,210.541,210.508,210.538,54000000.0
2006-05-05 11:32:00,210.525,210.544,210.512,210.519,60299999.0
2006-05-05 11:33:00,210.522,210.527,210.516,210.525,42900001.0
2006-05-05 11:34:00,210.537,210.564,210.537,210.547,47900000.0
2006-05-05 11:35:00,210.525,210.564,210.524,210.564,44100000.0
2006-05-05 11:36:00,210.564,210.564,210.518,210.531,74700000.0
2006-05-05 11:37:00,210.552,210.573,210.552,210.561,44299999.0
2006-05-05 11:38:00,210.562,210.58,210.559,210.562,68400001.0
2006-05-05 11:39:00,210.552,210.566,210.552,210.56,57600000.0
2006-05-05 11:40:00,210.541,210.559,210.536,210.547,62600000.0
2006-05-05 11:41:00,210.539,210.555,210.524,210.528,71900001.0
2006-05-05 11:42:00,210.529,210.584,210.529,210.575,43900000.0
2006-05-05 11:43:00,210.592,210.609,210.548,210.585,104300000.0
2006-05-05 11:44:00,210.611,210.62,210.601,210.614,40600000.0
2006-05-05 11:45:00,210.608,210.656,210.608,210.653,51200001.0
2006-05-05 11:46:00,210.642,210.668,210.602,210.668,33200000.0
2006-05-05 11:47:00,210.685,210.685,210.656,210.656,39800001.0
2006-05-05 11:48:00,210.663,210.679,210.663,210.679,49900000.0
2006-05-05 11:49:00,210.658,210.68,210.63,210.63,104400002.0
2006-05-05 11:50:00,210.621,210.635,210.597,210.597,61400000.0
2006-05-05 11:51:00,210.601,210.612,210.595,210.6,34500000.0
2006-05-05 11:52:00,210.591,210.626,210.575,210.626,63900000.0
2006-05-05 11:53:00,210.662,210.674,210.648,210.666,48200000.0
2006-05-05 11:54:00,210.666,210.672,210.642,210.642,80200000.0
2006-05-05 11:55:00,210.647,210.652,210.633,210.65,55600000.0
2006-05-05 11:56:00,210.651,210.665,210.622,210.622,45600000.0
2006-05-05 11:57:00,210.622,210.674,210.622,210.674,35100000.0
2006-05-05 11:58:00,210.661,210.661,210.631,210.646,87199999.0
2006-05-05 11:59:00,210.667,210.678,210.651,210.674,35500000.0
2006-05-05 12:00:00,210.679,210.679,210.661,210.666,31200000.0
2006-05-05 12:01:00,210.65,210.699,210.647,210.693,29700000.0
2006-05-05 12:02:00,210.699,210.699,210.669,210.69,62200001.0
2006-05-05 12:03:00,210.694,210.694,210.583,210.614,83800000.0
2006-05-05 12:04:00,210.609,210.629,210.606,210.629,73999999.0
2006-05-05 12:05:00,210.629,210.641,210.617,210.625,19900000.0
2006-05-05 12:06:00,210.617,210.622,210.597,210.597,30500000.0
2006-05-05 12:07:00,210.608,210.622,210.595,210.603,99100001.0
2006-05-05 12:08:00,210.605,210.628,210.601,210.628,33800000.0
2006-05-05 12:09:00,210.631,210.64,210.623,210.623,25100000.0
2006-05-05 12:10:00,210.632,210.641,210.613,210.641,55400000.0
2006-05-05 12:11:00,210.63,210.63,210.606,210.61,60400000.0
2006-05-05 12:12:00,210.608,210.634,210.608,210.622,91000000.0
2006-05-05 12:13:00,210.623,210.646,210.619,210.64,55200001.0
2006-05-05 12:14:00,210.633,210.651,210.62,210.64,52900000.0
2006-05-05 12:15:00,210.636,210.637,210.603,210.609,43400000.0
2006-05-05 12:16:00,210.6,210.6,210.541,210.553,42800000.0
2006-05-05 12:17:00,210.543,210.562,210.534,210.555,99400001.0
2006-05-05 12:18:00,210.564,210.565,210.525,210.525,30200000.0
2006-05-05 12:19:00,210.51,210.518,210.481,210.518,56900000.0
2006-05-05 12:20:00,210.525,210.538,210.516,210.538,70200000.0
2006-05-05 12:21:00,210.549,210.558,210.506,210.527,69799999.0
2006-05-05 12:22:00,210.531,210.536,210.522,210.535,32000000.0
2006-05-05 12:23:00,210.548,210.548,210.525,210.534,25600000.0
2006-05-05 12:24:00,210.526,210.541,210.495,210.495,43000000.0
2006-05-05 12:25:00,210.493,210.51,210.493,210.506,27200000.0
2006-05-05 12:26:00,210.483,210.487,210.465,210.487,26800000.0
2006-05-05 12:27:00,210.47,210.479,210.46,210.479,62600000.0
2006-05-05 12:28:00,210.5,210.5,210.476,210.477,28500000.0
2006-05-05 12:29:00,210.476,210.476,210.451,210.451,71100001.0
2006-05-05 12:30:00,210.449,210.47,210.449,210.47,38800001.0
2006-05-05 12:31:00,210.485,210.497,210.472,210.485,48800000.0
2006-05-05 12:32:00,210.501,210.511,210.489,210.508,55600000.0
2006-05-05 12:33:00,210.504,210.51,210.486,210.51,54100000.0
2006-05-05 12:34:00,210.513,210.513,210.504,210.509,16400000.0
2006-05-05 12:35:00,210.522,210.529,210.512,210.527,42800000.0
2006-05-05 12:36:00,210.528,210.56,210.528,210.539,78500000.0
2006-05-05 12:37:00,210.549,210.56,210.539,210.543,94900000.0
2006-05-05 12:38:00,210.566,210.656,210.566,210.648,30300000.0
2006-05-05 12:39:00,210.66,210.686,210.66,210.683,69700000.0
2006-05-05 12:40:00,210.675,210.675,210.646,210.654,46000000.0
2006-05-05 12:41:00,210.655,210.666,210.647,210.647,66899999.0
2006-05-05 12:42:00,210.646,210.646,210.604,210.604,65600001.0
2006-05-05 12:43:00,210.601,210.61,210.587,210.595,58700000.0
2006-05-05 12:44:00,210.595,210.611,210.595,210.608,63399999.0
2006-05-05 12:45:00,210.617,210.639,210.604,210.631,69100000.0
2006-05-05 12:46:00,210.633,210.634,210.609,210.61,38200000.0
2006-05-05 12:47:00,210.623,210.658,210.612,210.658,67800000.0
2006-05-05 12:48:00,210.662,210.696,210.662,210.678,65700000.0
2006-05-05 12:49:00,210.682,210.715,210.676,210.676,75700000.0
2006-05-05 12:50:00,210.687,210.716,210.679,210.716,35600000.0
2006-05-05 12:51:00,210.718,210.73,210.709,210.726,56199999.0
2006-05-05 12:52:00,210.7,210.703,210.7,210.703,15300000.0
2006-05-05 12:53:00,210.677,210.709,210.677,210.696,50900000.0
2006-05-05 12:54:00,210.717,210.717,210.679,210.7,40100000.0
2006-05-05 12:55:00,210.687,210.693,210.668,210.693,58600000.0
2006-05-05 12:56:00,210.68,210.681,210.671,210.671,15500000.0
2006-05-05 12:57:00,210.661,210.664,210.639,210.664,39400000.0
2006-05-05 12:58:00,210.667,210.678,210.654,210.654,32300000.0
2006-05-05 12:59:00,210.663,210.693,210.663,210.68,59000000.0
2006-05-05 13:00:00,210.677,210.692,210.649,210.677,66300000.0
2006-05-05 13:01:00,210.684,210.709,210.673,210.688,36100000.0
2006-05-05 13:02:00,210.676,210.715,210.676,210.71,88899999.0
2006-05-05 13:03:00,210.714,210.735,210.704,210.714,66700000.0
2006-05-05 13:04:00,210.697,210.724,210.697,210.704,37400000.0
2006-05-05 13:05:00,210.717,210.723,210.705,210.712,49000000.0
2006-05-05 13:06:00,210.708,210.719,210.708,210.715,29700000.0
2006-05-05 13:07:00,210.716,210.753,210.716,210.751,25600000.0
2006-05-05 13:08:00,210.745,210.777,210.745,210.776,35000000.0
2006-05-05 13:09:00,210.767,210.767,210.721,210.721,56300000.0
2006-05-05 13:10:00,210.721,210.746,210.721,210.746,28400000.0
2006-05-05 13:11:00,210.747,210.747,210.737,210.742,46499999.0
2006-05-05 13:12:00,210.745,210.752,210.731,210.752,46000000.0
2006-05-05 13:13:00,210.746,210.757,210.74,210.744,40400000.0
2006-05-05 13:14:00,210.764,210.788,210.745,210.788,55700000.0
2006-05-05 13:15:00,210.792,210.85,210.792,210.85,53199999.0
2006-05-05 13:16:00,210.878,210.885,210.866,210.87,92800002.0
2006-05-05 13:17:00,210.859,210.877,210.834,210.834,55699999.0
2006-05-05 13:18:00,210.841,210.841,210.817,210.835,47900000.0
2006-05-05 13:19:00,210.828,210.836,210.817,210.829,49200000.0
2006-05-05 13:20:00,210.85,210.85,210.83,210.844,73000000.0
2006-05-05 13:21:00,210.85,210.866,210.835,210.835,30300000.0
2006-05-05 13:22:00,210.831,210.851,210.831,210.849,82900001.0
2006-05-05 13:23:00,210.861,210.861,210.843,210.85,54500000.0
2006-05-05 13:24:00,210.854,210.854,210.813,210.815,46100000.0
2006-05-05 13:25:00,210.794,210.802,210.772,210.775,60100000.0
2006-05-05 13:26:00,210.784,210.821,210.784,210.811,43400000.0
2006-05-05 13:27:00,210.804,210.86,210.789,210.86,35900000.0
2006-05-05 13:28:00,210.898,210.945,210.898,210.942,39400000.0
2006-05-05 13:29:00,210.943,210.952,210.916,210.922,75900000.0
2006-05-05 13:30:00,210.917,210.936,210.905,210.905,59100000.0
2006-05-05 13:31:00,210.906,210.922,210.894,210.915,73500000.0
2006-05-05 13:32:00,210.923,210.934,210.909,210.934,63500000.0
2006-05-05 13:33:00,210.933,210.953,210.929,210.953,34600000.0
2006-05-05 13:34:00,210.959,210.962,210.939,210.962,71300000.0
2006-05-05 13:35:00,210.95,210.97,210.938,210.97,69000000.0
2006-05-05 13:36:00,210.928,210.928,210.897,210.899,21300000.0
2006-05-05 13:37:00,210.908,210.916,210.896,210.901,66700000.0
2006-05-05 13:38:00,210.9,210.923,210.888,210.912,20000000.0
2006-05-05 13:39:00,210.916,210.916,210.895,210.897,53100000.0
2006-05-05 13:40:00,210.892,210.912,210.883,210.888,89200001.0
2006-05-05 13:41:00,210.876,210.876,210.828,210.833,43700000.0
2006-05-05 13:42:00,210.834,210.861,210.829,210.854,50300001.0
2006-05-05 13:43:00,210.859,210.859,210.832,210.839,37400000.0
2006-05-05 13:44:00,210.833,210.833,210.782,210.806,50300000.0
2006-05-05 13:45:00,210.791,210.813,210.761,210.761,77800001.0
2006-05-05 13:46:00,210.742,210.814,210.735,210.814,84600001.0
2006-05-05 13:47:00,210.829,210.833,210.755,210.755,51800000.0
2006-05-05 13:48:00,210.746,210.753,210.721,210.736,58600000.0
2006-05-05 13:49:00,210.723,210.734,210.688,210.691,60400000.0
2006-05-05 13:50:00,210.66,210.673,210.646,210.646,87600000.0
2006-05-05 13:51:00,210.657,210.657,210.62,210.623,50400000.0
2006-05-05 13:52:00,210.625,210.633,210.567,210.568,37699999.0
2006-05-05 13:53:00,210.56,210.577,210.547,210.56,80400000.0
2006-05-05 13:54:00,210.55,210.579,210.541,210.567,69899999.0
2006-05-05 13:55:00,210.567,210.586,210.567,210.571,45600000.0
2006-05-05 13:56:00,210.557,210.568,210.553,210.553,16800000.0
2006-05-05 13:57:00,210.557,210.56,210.537,210.55,49100000.0
2006-05-05 13:58:00,210.552,210.567,210.552,210.567,61600000.0
2006-05-05 13:59:00,210.573,210.585,210.548,210.564,53200000.0
2006-05-05 14:00:00,210.547,210.553,210.52,210.525,42300000.0
2006-05-05 14:01:00,210.518,210.518,210.484,210.485,42700000.0
2006-05-05 14:02:00,210.5,210.504,210.467,210.493,32700000.0
2006-05-05 14:03:00,210.497,210.497,210.455,210.455,30100000.0
2006-05-05 14:04:00,210.465,210.489,210.461,210.489,54600000.0
2006-05-05 14:05:00,210.503,210.506,210.49,210.497,38700000.0
2006-05-05 14:06:00,210.472,210.491,210.47,210.476,71400000.0
2006-05-05 14:07:00,210.473,210.473,210.454,210.469,41000000.0
2006-05-05 14:08:00,210.463,210.531,210.437,210.531,47200001.0
2006-05-05 14:09:00,210.548,210.562,210.538,210.547,86699999.0
2006-05-05 14:10:00,210.567,210.59,210.567,210.59,54400001.0
2006-05-05 14:11:00,210.583,210.584,210.548,210.548,49500000.0
2006-05-05 14:12:00,210.504,210.507,210.486,210.507,72600000.0
2006-05-05 14:13:00,210.497,210.508,210.441,210.457,38800000.0
2006-05-05 14:14:00,210.443,210.45,210.413,210.425,39700001.0
2006-05-05 14:15:00,210.418,210.546,210.402,210.546,41600000.0
2006-05-05 14:16:00,210.589,210.612,210.573,210.61,37500000.0
2006-05-05 14:17:00,210.602,210.62,210.602,210.606,36700000.0
2006-05-05 14:18:00,210.596,210.612,210.588,210.612,18900000.0
2006-05-05 14:19:00,210.617,210.637,210.614,210.625,35800000.0
2006-05-05 14:20:00,210.618,210.681,210.618,210.67,49500000.0
2006-05-05 14:21:00,210.656,210.656,210.615,210.652,64100003.0
2006-05-05 14:22:00,210.687,210.741,210.675,210.74,87200000.0
2006-05-05 14:23:00,210.725,210.725,210.676,210.681,65300001.0
2006-05-05 14:24:00,210.679,210.683,210.624,210.624,40000000.0
2006-05-05 14:25:00,210.653,210.731,210.653,210.718,33600000.0
2006-05-05 14:26:00,210.737,210.759,210.692,210.714,51100000.0
2006-05-05 14:27:00,210.702,210.72,210.684,210.704,95300000.0
2006-05-05 14:28:00,210.688,210.688,210.675,210.675,24700000.0
2006-05-05 14:29:00,210.665,210.68,210.665,210.68,68500000.0
2006-05-05 14:30:00,210.662,210.675,210.662,210.675,54300001.0
2006-05-05 14:31:00,210.67,210.675,210.67,210.675,32900000.0
2006-05-05 14:32:00,210.67,210.685,210.665,210.67,49600000.0
2006-05-05 14:33:00,210.675,210.68,210.67,210.67,63500000.0
2006-05-05 14:34:00,210.68,210.68,210.665,210.665,22700000.0
2006-05-05 14:35:00,210.675,210.68,210.665,210.665,38100000.0
2006-05-05 14:36:00,210.675,210.675,210.665,210.67,27800000.0
2006-05-05 14:37:00,210.67,210.675,210.66,210.66,27100000.0
2006-05-05 14:38:00,210.649,210.649,210.595,210.605,24900000.0
2006-05-05 14:39:00,210.603,210.637,210.567,210.593,81400001.0
2006-05-05 14:40:00,210.605,210.605,210.523,210.523,22700000.0
2006-05-05 14:41:00,210.501,210.502,210.479,210.48,22300000.0
2006-05-05 14:42:00,210.479,210.563,210.479,210.56,55800000.0
2006-05-05 14:43:00,210.553,210.602,210.54,210.595,48300000.0
2006-05-05 14:44:00,210.61,210.61,210.554,210.579,58300001.0
2006-05-05 14:45:00,210.563,210.607,210.546,210.55,30100000.0
2006-05-05 14:46:00,210.543,210.586,210.543,210.572,39800000.0
2006-05-05 14:47:00,210.554,210.572,210.525,210.559,58500001.0
2006-05-05 14:48:00,210.547,210.561,210.458,210.478,48000000.0
2006-05-05 14:49:00,210.492,210.51,210.474,210.494,55699999.0
2006-05-05 14:50:00,210.513,210.52,210.489,210.52,37100000.0
2006-05-05 14:51:00,210.532,210.565,210.532,210.55,33400000.0
2006-05-05 14:52:00,210.561,210.568,210.506,210.506,61600000.0
2006-05-05 14:53:00,210.502,210.527,210.467,210.497,59000000.0
2006-05-05 14:54:00,210.498,210.533,210.494,210.533,50600000.0
2006-05-05 14:55:00,210.533,210.547,210.504,210.541,68700000.0
2006-05-05 14:56:00,210.542,210.548,210.516,210.525,43900000.0
2006-05-05 14:57:00,210.537,210.559,210.537,210.54,81799999.0
2006-05-05 14:58:00,210.561,210.579,210.547,210.56,62000001.0
2006-05-05 14:59:00,210.543,210.595,210.538,210.569,26700000.0
2006-05-05 15:00:00,210.568,210.571,210.513,210.535,80200000.0
2006-05-05 15:01:00,210.526,210.545,210.513,210.536,57400001.0
2006-05-05 15:02:00,210.507,210.518,210.482,210.505,46200000.0
2006-05-05 15:03:00,210.496,210.516,210.454,210.454,44500000.0
2006-05-05 15:04:00,210.464,210.491,210.435,210.445,31300000.0
2006-05-05 15:05:00,210.441,210.447,210.393,210.393,50300001.0
2006-05-05 15:06:00,210.392,210.392,210.231,210.231,60400000.0
2006-05-05 15:07:00,210.23,210.23,210.169,210.169,62100000.0
2006-05-05 15:08:00,210.188,210.206,210.149,210.179,51900000.0
2006-05-05 15:09:00,210.176,210.177,210.134,210.134,55900000.0
2006-05-05 15:10:00,210.091,210.127,210.079,210.112,35900000.0
2006-05-05 15:11:00,210.075,210.11,210.047,210.05,61100000.0
2006-05-05 15:12:00,210.016,210.043,210.003,210.015,54600000.0
2006-05-05 15:13:00,209.992,210.025,209.923,209.923,32400000.0
2006-05-05 15:14:00,209.932,209.932,209.852,209.903,37100000.0
2006-05-05 15:15:00,209.912,209.912,209.837,209.85,31300000.0
2006-05-05 15:16:00,209.839,209.839,209.771,209.771,65200001.0
2006-05-05 15:17:00,209.777,209.777,209.6,209.6,25000000.0
2006-05-05 15:18:00,209.625,209.65,209.581,209.607,75400000.0
2006-05-05 15:19:00,209.592,209.592,209.503,209.518,51200000.0
2006-05-05 15:20:00,209.513,209.536,209.466,209.536,91900000.0
2006-05-05 15:21:00,209.511,209.543,209.502,209.524,47900000.0
2006-05-05 15:22:00,209.505,209.598,209.505,209.59,84600000.0
2006-05-05 15:23:00,209.602,209.632,209.596,209.63,36300000.0
2006-05-05 15:24:00,209.647,209.65,209.579,209.65,29800000.0
2006-05-05 15:25:00,209.691,209.713,209.644,209.644,27100000.0
2006-05-05 15:26:00,209.66,209.668,209.602,209.623,37400000.0
2006-05-05 15:27:00,209.608,209.668,209.608,209.643,68900000.0
2006-05-05 15:28:00,209.646,209.786,209.637,209.786,63999999.0
2006-05-05 15:29:00,209.778,209.852,209.755,209.755,71700000.0
2006-05-05 15:30:00,209.731,209.731,209.627,209.653,49500000.0
2006-05-05 15:31:00,209.642,209.662,209.634,209.66,51900000.0
2006-05-05 15:32:00,209.665,209.669,209.532,209.532,29400000.0
2006-05-05 15:33:00,209.564,209.694,209.564,209.694,26900000.0
2006-05-05 15:34:00,209.716,209.73,209.699,209.715,63400000.0
2006-05-05 15:35:00,209.719,209.729,209.665,209.665,42200000.0
2006-05-05 15:36:00,209.66,209.688,209.62,209.688,57300000.0
2006-05-05 15:37:00,209.68,209.683,209.622,209.622,75199999.0
2006-05-05 15:38:00,209.609,209.676,209.599,209.676,58800001.0
2006-05-05 15:39:00,209.659,209.659,209.616,209.63,65300000.0
2006-05-05 15:40:00,209.671,209.704,209.659,209.701,15700000.0
2006-05-05 15:41:00,209.708,209.763,209.675,209.763,43900000.0
2006-05-05 15:42:00,209.773,209.773,209.745,209.75,20300000.0
2006-05-05 15:43:00,209.772,209.788,209.745,209.745,59700000.0
2006-05-05 15:44:00,209.744,209.788,209.744,209.785,65999999.0
2006-05-05 15:45:00,209.797,209.825,209.775,209.775,39600000.0
2006-05-05 15:46:00,209.789,209.789,209.698,209.701,66699999.0
2006-05-05 15:47:00,209.667,209.667,209.594,209.594,98499999.0
2006-05-05 15:48:00,209.564,209.587,209.56,209.587,61200000.0
2006-05-05 15:49:00,209.579,209.596,209.571,209.596,72900000.0
2006-05-05 15:50:00,209.597,209.638,209.578,209.591,52100000.0
2006-05-05 15:51:00,209.599,209.616,209.568,209.568,27000000.0
2006-05-05 15:52:00,209.55,209.578,209.542,209.576,37700000.0
2006-05-05 15:53:00,209.598,209.637,209.586,209.62,69000000.0
2006-05-05 15:54:00,209.644,209.661,209.597,209.597,45600000.0
2006-05-05 15:55:00,209.576,209.608,209.563,209.603,47099999.0
2006-05-05 15:56:00,209.606,209.627,209.593,209.619,42599999.0
2006-05-05 15:57:00,209.621,209.647,209.581,209.581,52799999.0
2006-05-05 15:58:00,209.597,209.618,209.562,209.6,43400000.0
2006-05-05 15:59:00,209.613,209.693,209.613,209.674,50699999.0
2006-05-05 16:00:00,209.675,209.675,209.599,209.6,65900002.0
2006-05-05 16:01:00,209.64,209.69,209.631,209.69,55900001.0
2006-05-05 16:02:00,209.691,209.703,209.68,209.693,49400000.0
2006-05-05 16:03:00,209.699,209.702,209.673,209.683,48100000.0
2006-05-05 16:04:00,209.656,209.656,209.601,209.61,40500000.0
2006-05-05 16:05:00,209.604,209.604,209.557,209.574,20900000.0
2006-05-05 16:06:00,209.576,209.593,209.565,209.577,47500000.0
2006-05-05 16:07:00,209.56,209.626,209.56,209.597,24300000.0
2006-05-05 16:08:00,209.606,209.63,209.606,209.615,26700000.0
2006-05-05 16:09:00,209.623,209.623,209.518,209.545,59000000.0
2006-05-05 16:10:00,209.539,209.539,209.413,209.44,24900000.0
2006-05-05 16:11:00,209.457,209.46,209.39,209.39,80299999.0
2006-05-05 16:12:00,209.402,209.402,209.358,209.358,34600000.0
2006-05-05 16:13:00,209.345,209.39,209.345,209.367,53700000.0
2006-05-05 16:14:00,209.362,209.377,209.28,209.28,36300001.0
2006-05-05 16:15:00,209.241,209.278,209.218,209.243,80299999.0
2006-05-05 16:16:00,209.208,209.269,209.204,209.269,15100000.0
2006-05-05 16:17:00,209.3,209.324,209.259,209.283,19600000.0
2006-05-05 16:18:00,209.261,209.261,209.16,209.169,38900000.0
2006-05-05 16:19:00,209.191,209.197,209.149,209.18,79699999.0
2006-05-05 16:20:00,209.19,209.213,209.176,209.176,51600000.0
2006-05-05 16:21:00,209.192,209.217,209.176,209.191,40100000.0
2006-05-05 16:22:00,209.217,209.236,209.206,209.232,67100000.0
2006-05-05 16:23:00,209.244,209.264,209.238,209.264,73200000.0
2006-05-05 16:24:00,209.275,209.302,209.261,209.302,9400000.0
2006-05-05 16:25:00,209.32,209.32,209.189,209.203,52100001.0
2006-05-05 16:26:00,209.21,209.218,209.164,209.183,38299999.0
2006-05-05 16:27:00,209.188,209.188,209.113,209.121,22600000.0
2006-05-05 16:28:00,209.109,209.14,209.107,209.14,17700000.0
2006-05-05 16:29:00,209.136,209.136,209.081,209.132,133100001.0
2006-05-05 16:30:00,209.119,209.126,209.08,209.08,62599999.0
2006-05-05 16:31:00,209.047,209.083,209.019,209.019,58400000.0
2006-05-05 16:32:00,208.989,209.0,208.96,208.982,69800000.0
2006-05-05 16:33:00,208.997,209.051,208.99,209.051,41100000.0
2006-05-05 16:34:00,209.067,209.08,209.05,209.07,42200000.0
2006-05-05 16:35:00,209.084,209.098,209.074,209.098,88500000.0
2006-05-05 16:36:00,209.091,209.181,209.072,209.174,51000000.0
2006-05-05 16:37:00,209.185,209.192,209.09,209.107,37000000.0
2006-05-05 16:38:00,209.1,209.109,209.039,209.039,19000000.0
2006-05-05 16:39:00,209.038,209.084,209.038,209.079,31900000.0
2006-05-05 16:40:00,209.063,209.086,209.052,209.065,43400000.0
2006-05-05 16:41:00,209.043,209.054,209.003,209.034,45300000.0
2006-05-05 16:42:00,209.009,209.01,208.951,208.986,45800000.0
2006-05-05 16:43:00,208.955,208.998,208.95,208.982,44800000.0
2006-05-05 16:44:00,208.971,208.981,208.951,208.957,66300000.0
2006-05-05 16:45:00,208.957,208.972,208.947,208.968,65400000.0
2006-05-05 16:46:00,208.939,208.966,208.926,208.934,71000001.0
2006-05-05 16:47:00,208.939,208.979,208.926,208.942,69200000.0
2006-05-05 16:48:00,208.942,208.954,208.903,208.91,45600000.0
2006-05-05 16:49:00,208.906,208.939,208.891,208.913,43300000.0
2006-05-05 16:50:00,208.914,208.919,208.872,208.872,61800000.0
2006-05-05 16:51:00,208.865,208.915,208.865,208.894,69600000.0
2006-05-05 16:52:00,208.888,208.961,208.883,208.961,32100000.0
2006-05-05 16:53:00,208.95,208.953,208.913,208.938,42000000.0
2006-05-05 16:54:00,208.911,208.934,208.867,208.867,45500000.0
2006-05-05 16:55:00,208.854,208.884,208.841,208.884,37400000.0
2006-05-05 16:56:00,208.883,208.93,208.874,208.882,59900000.0
2006-05-05 16:57:00,208.844,208.844,208.677,208.68,80100000.0
2006-05-05 16:58:00,208.691,208.728,208.668,208.727,27900000.0
2006-05-05 16:59:00,208.731,208.816,208.697,208.816,101300000.0
2006-05-05 17:00:00,208.819,208.861,208.815,208.861,40499999.0
2006-05-05 17:01:00,208.875,208.893,208.85,208.869,47700000.0
2006-05-05 17:02:00,208.88,208.9,208.854,208.856,67900000.0
2006-05-05 17:03:00,208.836,208.903,208.833,208.888,71300001.0
2006-05-05 17:04:00,208.918,208.966,208.913,208.913,43100000.0
2006-05-05 17:05:00,208.912,208.928,208.823,208.823,74000001.0
2006-05-05 17:06:00,208.847,208.847,208.745,208.745,49299999.0
2006-05-05 17:07:00,208.734,208.775,208.724,208.747,91900001.0
2006-05-05 17:08:00,208.729,208.729,208.684,208.692,50200000.0
2006-05-05 17:09:00,208.669,208.717,208.669,208.704,73500000.0
2006-05-05 17:10:00,208.705,208.705,208.659,208.659,58600000.0
2006-05-05 17:11:00,208.653,208.677,208.652,208.665,70600000.0
2006-05-05 17:12:00,208.651,208.66,208.639,208.645,25000000.0
2006-05-05 17:13:00,208.652,208.69,208.64,208.642,25500000.0
2006-05-05 17:14:00,208.618,208.658,208.615,208.657,42500000.0
2006-05-05 17:15:00,208.68,208.725,208.673,208.725,42600000.0
2006-05-05 17:16:00,208.71,208.76,208.71,208.745,74500001.0
2006-05-05 17:17:00,208.732,208.774,208.727,208.773,48600001.0
2006-05-05 17:18:00,208.787,208.792,208.764,208.764,28600000.0
2006-05-05 17:19:00,208.789,208.789,208.757,208.759,62600000.0
2006-05-05 17:20:00,208.751,208.76,208.745,208.749,54000000.0
2006-05-05 17:21:00,208.76,208.762,208.734,208.736,50900001.0
2006-05-05 17:22:00,208.708,208.708,208.699,208.704,16700000.0
2006-05-05 17:23:00,208.708,208.711,208.681,208.695,48200000.0
2006-05-05 17:24:00,208.682,208.73,208.668,208.73,28100000.0
2006-05-05 17:25:00,208.722,208.739,208.706,208.732,43500000.0
2006-05-05 17:26:00,208.731,208.735,208.685,208.685,40300000.0
2006-05-05 17:27:00,208.71,208.792,208.71,208.792,54200000.0
2006-05-05 17:28:00,208.796,208.798,208.768,208.768,38200000.0
2006-05-05 17:29:00,208.784,208.81,208.777,208.808,41100000.0
2006-05-05 17:30:00,208.809,208.856,208.809,208.856,36400000.0
2006-05-05 17:31:00,208.847,208.872,208.847,208.872,41400000.0
2006-05-05 17:32:00,208.863,208.863,208.821,208.836,43700000.0
2006-05-05 17:33:00,208.834,208.851,208.822,208.829,73899999.0
2006-05-05 17:34:00,208.825,208.835,208.814,208.835,49100000.0
2006-05-05 17:35:00,208.817,208.826,208.809,208.81,79100000.0
2006-05-05 17:36:00,208.822,208.838,208.813,208.838,65800000.0
2006-05-05 17:37:00,208.834,208.862,208.829,208.862,84899999.0
2006-05-05 17:38:00,208.84,208.845,208.829,208.845,29000000.0
2006-05-05 17:39:00,208.834,208.835,208.809,208.833,46100000.0
2006-05-05 17:40:00,208.833,208.841,208.83,208.83,38700001.0
2006-05-05 17:41:00,208.823,208.843,208.815,208.837,49200000.0
2006-05-05 17:42:00,208.83,208.83,208.792,208.792,86900000.0
2006-05-05 17:43:00,208.78,208.789,208.763,208.785,66999999.0
2006-05-05 17:44:00,208.777,208.801,208.776,208.801,65499999.0
2006-05-05 17:45:00,208.794,208.819,208.782,208.808,41000000.0
2006-05-05 17:46:00,208.819,208.848,208.806,208.834,90299999.0
2006-05-05 17:47:00,208.853,208.855,208.821,208.855,42500000.0
2006-05-05 17:48:00,208.877,208.941,208.877,208.923,49200000.0
2006-05-05 17:49:00,208.924,208.924,208.874,208.881,27400000.0
2006-05-05 17:50:00,208.896,208.958,208.896,208.945,39900000.0
2006-05-05 17:51:00,208.955,208.957,208.935,208.951,43799999.0
2006-05-05 17:52:00,208.972,208.972,208.951,208.966,30800000.0
2006-05-05 17:53:00,208.945,208.951,208.939,208.947,52100000.0
2006-05-05 17:54:00,208.938,208.964,208.938,208.95,58000000.0
2006-05-05 17:55:00,208.962,208.962,208.916,208.938,41400000.0
2006-05-05 17:56:00,208.926,208.937,208.904,208.904,42300000.0
2006-05-05 17:57:00,208.884,208.906,208.884,208.9,28700000.0
2006-05-05 17:58:00,208.914,208.953,208.914,208.924,84100000.0
2006-05-05 17:59:00,208.902,208.958,208.886,208.958,43500000.0
2006-05-05 18:00:00,208.966,208.966,208.906,208.906,75499998.0
2006-05-05 18:01:00,208.916,208.93,208.898,208.911,555100002.0
2006-05-05 18:02:00,208.915,208.915,208.845,208.862,757000005.0
2006-05-05 18:03:00,208.859,208.866,208.825,208.826,694300002.0
2006-05-05 18:04:00,208.831,208.855,208.819,208.828,461700003.0
2006-05-05 18:05:00,208.841,208.854,208.809,208.832,756800002.0
2006-05-05 18:06:00,208.817,208.864,208.817,208.836,762300001.0
2006-05-05 18:07:00,208.839,208.871,208.825,208.85,616000000.0
2006-05-05 18:08:00,208.862,208.905,208.862,208.893,607200001.0
2006-05-05 18:09:00,208.891,208.891,208.857,208.858,573200001.0
2006-05-05 18:10:00,208.852,208.883,208.851,208.868,434100000.0
2006-05-05 18:11:00,208.873,209.012,208.873,208.995,409400000.0
2006-05-05 18:12:00,209.004,209.039,208.978,208.991,334499999.0
2006-05-05 18:13:00,209.005,209.127,208.977,209.127,411100001.0
2006-05-05 18:14:00,209.143,209.164,209.123,209.126,638300000.0
2006-05-05 18:15:00,209.127,209.132,209.097,209.109,587699999.0
2006-05-05 18:16:00,209.11,209.135,209.096,209.113,632500000.0
2006-05-05 18:17:00,209.106,209.106,209.048,209.048,294500000.0
2006-05-05 18:18:00,209.034,209.09,209.024,209.09,396400001.0
2006-05-05 18:19:00,209.087,209.112,209.055,209.078,562199999.0
2006-05-05 18:20:00,209.09,209.093,209.049,209.058,553900001.0
2006-05-05 18:21:00,209.065,209.154,209.063,209.154,579399999.0
2006-05-05 18:22:00,209.167,209.25,209.167,209.229,565699996.0
2006-05-05 18:23:00,209.225,209.225,209.176,209.176,883000001.0
2006-05-05 18:24:00,209.145,209.163,209.103,209.13,587499998.0
2006-05-05 18:25:00,209.135,209.135,209.084,209.11,512300001.0
2006-05-05 18:26:00,209.095,209.106,209.024,209.024,399700002.0
2006-05-05 18:27:00,209.029,209.075,209.018,209.037,468800002.0
2006-05-05 18:28:00,209.052,209.086,209.049,209.071,327000000.0
2006-05-05 18:29:00,209.078,209.101,209.067,209.09,376900000.0
2006-05-05 18:30:00,209.105,209.125,209.09,209.093,261400001.0
2006-05-05 18:31:00,209.1,209.125,209.095,209.123,294100000.0
2006-05-05 18:32:00,209.123,209.165,209.123,209.152,458899999.0
2006-05-05 18:33:00,209.165,209.181,209.142,209.175,541600000.0
2006-05-05 18:34:00,209.173,209.191,209.137,209.191,501999997.0
2006-05-05 18:35:00,209.193,209.218,209.184,209.197,399000001.0
2006-05-05 18:36:00,209.2,209.225,209.199,209.218,283700000.0
2006-05-05 18:37:00,209.23,209.23,209.212,209.215,180100001.0
2006-05-05 18:38:00,209.223,209.227,209.2,209.213,176799998.0
2006-05-05 18:39:00,209.207,209.21,209.175,209.191,146199999.0
2006-05-05 18:40:00,209.179,209.207,209.174,209.204,315800000.0
2006-05-05 18:41:00,209.192,209.208,209.162,209.162,255199999.0
2006-05-05 18:42:00,209.155,209.186,209.155,209.173,241600000.0
2006-05-05 18:43:00,209.164,209.193,209.145,209.145,123700000.0
2006-05-05 18:44:00,209.143,209.16,209.109,209.137,283700001.0
2006-05-05 18:45:00,209.133,209.149,209.115,209.119,198099999.0
2006-05-05 18:46:00,209.11,209.145,209.089,209.132,163300000.0
2006-05-05 18:47:00,209.127,209.128,209.112,209.112,84500000.0
2006-05-05 18:48:00,209.129,209.136,209.112,209.118,149800000.0
2006-05-05 18:49:00,209.113,209.124,209.083,209.109,158000001.0
2006-05-05 18:50:00,209.119,209.135,209.113,209.13,229199999.0
2006-05-05 18:51:00,209.115,209.12,209.082,209.115,180899999.0
2006-05-05 18:52:00,209.118,209.118,209.071,209.094,286600000.0
2006-05-05 18:53:00,209.104,209.116,209.084,209.097,267799998.0
2006-05-05 18:54:00,209.108,209.109,209.083,209.091,169600001.0
2006-05-05 18:55:00,209.096,209.105,209.065,209.07,250600000.0
2006-05-05 18:56:00,209.082,209.087,209.079,209.08,55600000.0
2006-05-05 18:57:00,209.072,209.073,209.058,209.06,160400000.0
2006-05-05 18:58:00,209.061,209.091,209.036,209.041,306900000.0
2006-05-05 18:59:00,209.022,209.101,209.022,209.101,229400000.0
2006-05-05 19:00:00,209.099,209.11,209.081,209.091,76099999.0
2006-05-05 19:01:00,209.072,209.072,209.031,209.045,150299999.0
2006-05-05 19:02:00,209.025,209.025,208.907,208.958,216699998.0
2006-05-05 19:03:00,208.953,208.956,208.935,208.946,332700000.0
2006-05-05 19:04:00,208.953,208.961,208.935,208.951,192999999.0
2006-05-05 19:05:00,208.953,208.983,208.94,208.983,126600000.0
2006-05-05 19:06:00,208.986,208.991,208.953,208.968,414000000.0
2006-05-05 19:07:00,208.963,208.963,208.902,208.902,318500000.0
2006-05-05 19:08:00,208.897,208.928,208.889,208.91,393899998.0
2006-05-05 19:09:00,208.911,208.929,208.892,208.908,197900001.0
2006-05-05 19:10:00,208.901,208.901,208.858,208.89,144899999.0
2006-05-05 19:11:00,208.897,208.897,208.863,208.863,61100000.0
2006-05-05 19:12:00,208.87,208.883,208.859,208.877,104199999.0
2006-05-05 19:13:00,208.874,208.885,208.863,208.863,156600000.0
2006-05-05 19:14:00,208.869,208.88,208.857,208.877,323599999.0
2006-05-05 19:15:00,208.886,208.886,208.866,208.88,281999999.0
2006-05-05 19:16:00,208.89,208.897,208.867,208.867,100200001.0
2006-05-05 19:17:00,208.866,208.877,208.801,208.828,152999999.0
2006-05-05 19:18:00,208.83,208.895,208.83,208.895,153000000.0
2006-05-05 19:19:00,208.904,208.937,208.904,208.935,209000001.0
2006-05-05 19:20:00,208.944,208.97,208.944,208.966,114299999.0
2006-05-05 19:21:00,208.96,208.96,208.907,208.907,146799999.0
2006-05-05 19:22:00,208.891,208.891,208.862,208.862,148400001.0
2006-05-05 19:23:00,208.864,208.899,208.861,208.887,359000001.0
2006-05-05 19:24:00,208.905,208.999,208.905,208.999,119100001.0
2006-05-05 19:25:00,209.002,209.007,208.971,208.988,146300001.0
2006-05-05 19:26:00,208.977,208.983,208.934,208.954,370499999.0
2006-05-05 19:27:00,208.942,208.965,208.939,208.947,310800000.0
2006-05-05 19:28:00,208.939,208.939,208.89,208.916,216800001.0
2006-05-05 19:29:00,208.89,208.89,208.86,208.86,86300001.0
2006-05-05 19:30:00,208.86,208.949,208.851,208.949,245400000.0
2006-05-05 19:31:00,208.949,208.978,208.901,208.945,149800000.0
2006-05-05 19:32:00,208.937,208.973,208.915,208.915,379200000.0
2006-05-05 19:33:00,208.91,208.937,208.91,208.933,152700000.0
2006-05-05 19:34:00,208.933,208.946,208.894,208.906,275400000.0
2006-05-05 19:35:00,208.892,208.919,208.88,208.88,257000000.0
2006-05-05 19:36:00,208.879,208.922,208.879,208.918,242899997.0
2006-05-05 19:37:00,208.926,208.926,208.895,208.895,64600000.0
2006-05-05 19:38:00,208.891,208.965,208.861,208.9,213500001.0
2006-05-05 19:39:00,208.898,208.898,208.854,208.854,182500001.0
2006-05-05 19:40:00,208.85,208.866,208.837,208.837,238100001.0
2006-05-05 19:41:00,208.831,208.852,208.822,208.822,370200001.0
2006-05-05 19:42:00,208.833,208.873,208.833,208.836,191299999.0
2006-05-05 19:43:00,208.838,208.84,208.812,208.828,76500000.0
2006-05-05 19:44:00,208.83,208.859,208.829,208.833,210400000.0
2006-05-05 19:45:00,208.848,208.874,208.848,208.866,104100000.0
2006-05-05 19:46:00,208.88,208.884,208.874,208.884,210199998.0
2006-05-05 19:47:00,208.89,208.91,208.89,208.91,56300001.0
2006-05-05 19:48:00,208.898,208.931,208.898,208.903,254799998.0
2006-05-05 19:49:00,208.89,208.898,208.852,208.875,236600000.0
2006-05-05 19:50:00,208.883,208.909,208.876,208.894,129200000.0
2006-05-05 19:51:00,208.892,208.892,208.871,208.876,154599999.0
2006-05-05 19:52:00,208.89,208.91,208.871,208.91,171399999.0
2006-05-05 19:53:00,208.935,208.971,208.907,208.971,192500000.0
2006-05-05 19:54:00,208.97,208.98,208.949,208.96,157899998.0
2006-05-05 19:55:00,208.967,208.99,208.967,208.988,45000000.0
2006-05-05 19:56:00,208.988,208.997,208.97,208.99,121100000.0
2006-05-05 19:57:00,208.988,209.004,208.983,208.983,95600000.0
2006-05-05 19:58:00,208.982,208.99,208.963,208.968,264399999.0
2006-05-05 19:59:00,208.986,208.998,208.986,208.991,237900000.0
2006-05-05 20:00:00,208.993,208.993,208.95,208.95,104700000.0
2006-05-05 20:01:00,208.94,208.957,208.934,208.938,119999999.0
2006-05-05 20:02:00,208.935,208.949,208.929,208.932,211099998.0
2006-05-05 20:03:00,208.925,208.945,208.923,208.94,106300000.0
2006-05-05 20:04:00,208.933,208.933,208.907,208.907,125000000.0
2006-05-05 20:05:00,208.909,208.922,208.905,208.91,175899998.0
2006-05-05 20:06:00,208.911,208.927,208.892,208.902,200700000.0
2006-05-05 20:07:00,208.916,208.926,208.906,208.926,186000001.0
2006-05-05 20:08:00,208.943,208.96,208.93,208.93,241199999.0
2006-05-05 20:09:00,208.933,208.937,208.918,208.933,138600001.0
2006-05-05 20:10:00,208.94,208.959,208.94,208.948,163800002.0
2006-05-05 20:11:00,208.963,208.967,208.939,208.95,238700001.0
2006-05-05 20:12:00,208.95,208.977,208.948,208.961,534599998.0
2006-05-05 20:13:00,208.964,208.971,208.948,208.957,211899998.0
2006-05-05 20:14:00,208.963,209.027,208.963,209.006,170500000.0
2006-05-05 20:15:00,209.013,209.013,208.986,208.987,233900000.0
2006-05-05 20:16:00,208.995,209.025,208.991,209.013,184700000.0
2006-05-05 20:17:00,209.014,209.019,208.998,209.009,72300000.0
2006-05-05 20:18:00,208.997,209.005,208.987,208.987,106700000.0
2006-05-05 20:19:00,208.999,209.007,208.989,208.989,195700002.0
2006-05-05 20:20:00,208.99,209.005,208.977,208.983,238100001.0
2006-05-05 20:21:00,208.977,208.988,208.963,208.963,145600001.0
2006-05-05 20:22:00,208.965,208.976,208.948,208.966,258999999.0
2006-05-05 20:23:00,208.964,208.964,208.921,208.921,199800000.0
2006-05-05 20:24:00,208.926,208.954,208.926,208.935,172600001.0
2006-05-05 20:25:00,208.938,208.975,208.938,208.96,321100000.0
2006-05-05 20:26:00,208.971,208.987,208.943,208.983,361699997.0
2006-05-05 20:27:00,208.975,208.99,208.964,208.982,181600000.0
2006-05-05 20:28:00,208.978,208.99,208.959,208.96,362600000.0
2006-05-05 20:29:00,208.97,208.987,208.952,208.975,468799998.0
2006-05-05 20:30:00,208.979,208.991,208.969,208.991,443000002.0
2006-05-05 20:31:00,208.99,209.007,208.982,208.99,486499996.0
2006-05-05 20:32:00,208.995,209.023,208.983,209.017,516299999.0
2006-05-05 20:33:00,209.018,209.021,209.002,209.007,188000000.0
2006-05-05 20:34:00,209.008,209.019,208.99,208.99,156800002.0
2006-05-05 20:35:00,208.982,209.002,208.982,209.002,113900001.0
2006-05-05 20:36:00,209.001,209.001,208.975,208.978,117100001.0
2006-05-05 20:37:00,208.973,209.0,208.973,209.0,98000001.0
2006-05-05 20:38:00,208.993,209.001,208.97,208.985,256699999.0
2006-05-05 20:39:00,208.98,208.98,208.943,208.943,190000000.0
2006-05-05 20:40:00,208.948,208.951,208.905,208.905,400300002.0
2006-05-05 20:41:00,208.908,208.943,208.908,208.943,200800000.0
2006-05-05 20:42:00,208.945,208.962,208.936,208.953,221500001.0
2006-05-05 20:43:00,208.953,208.963,208.943,208.943,317800001.0
2006-05-05 20:44:00,208.947,208.988,208.945,208.956,433299999.0
2006-05-05 20:45:00,208.966,209.018,208.952,208.984,262400002.0
2006-05-05 20:46:00,208.977,208.981,208.955,208.959,254500000.0
2006-05-05 20:47:00,208.959,208.982,208.958,208.97,210900000.0
2006-05-05 20:48:00,208.963,208.969,208.923,208.923,219700000.0
2006-05-05 20:49:00,208.933,208.95,208.893,208.893,203300000.0
2006-05-05 20:50:00,208.883,208.916,208.87,208.88,375500003.0
2006-05-05 20:51:00,208.881,208.937,208.881,208.935,128099999.0
2006-05-05 20:52:00,208.93,208.942,208.913,208.913,87300000.0
2006-05-05 20:53:00,208.907,208.959,208.907,208.924,205599999.0
2006-05-05 20:54:00,208.927,208.944,208.897,208.923,77500000.0
2006-05-05 20:55:00,208.915,208.915,208.883,208.896,393800002.0
2006-05-05 20:56:00,208.894,208.911,208.882,208.893,188800000.0
2006-05-05 20:57:00,208.893,208.911,208.892,208.894,381199998.0
2006-05-05 20:58:00,208.898,208.951,208.898,208.946,294600000.0
2006-05-05 20:59:00,208.962,208.997,208.939,208.979,494299999.0
2006-05-05 21:00:00,208.998,209.068,208.976,209.026,511300001.0
2006-05-05 21:01:00,209.032,209.044,208.992,208.992,377399998.0
2006-05-05 21:02:00,208.998,209.067,208.998,209.048,224300003.0
2006-05-05 21:03:00,209.05,209.06,209.028,209.028,207299999.0
2006-05-05 21:04:00,209.047,209.071,209.047,209.06,132699999.0
2006-05-05 21:05:00,209.056,209.067,209.034,209.062,160699999.0
2006-05-05 21:06:00,209.06,209.065,209.039,209.055,210900001.0
2006-05-05 21:07:00,209.064,209.072,209.036,209.066,147400000.0
2006-05-05 21:08:00,209.063,209.063,209.044,209.05,169800000.0
2006-05-05 21:09:00,209.058,209.088,209.058,209.083,99400001.0
2006-05-05 21:10:00,209.063,209.076,209.041,209.042,76500000.0
2006-05-05 21:11:00,209.045,209.073,209.045,209.062,94299999.0
2006-05-05 21:12:00,209.069,209.078,209.069,209.07,118300000.0
2006-05-05 21:13:00,209.082,209.097,209.071,209.083,173300001.0
2006-05-05 21:14:00,209.075,209.085,209.066,209.07,349500000.0
2006-05-05 21:15:00,209.069,209.095,209.067,209.075,337800003.0
2006-05-05 21:16:00,209.07,209.092,209.066,209.079,103700001.0
2006-05-05 21:17:00,209.085,209.107,209.069,209.087,245199998.0
2006-05-05 21:18:00,209.081,209.086,209.058,209.07,190000000.0
2006-05-05 21:19:00,209.075,209.14,209.075,209.14,216500001.0
2006-05-05 21:20:00,209.141,209.151,209.088,209.104,308500001.0
2006-05-05 21:21:00,209.093,209.105,209.088,209.09,261899999.0
2006-05-05 21:22:00,209.087,209.107,209.076,209.076,190500000.0
2006-05-05 21:23:00,209.079,209.11,209.079,209.094,165099999.0
2006-05-05 21:24:00,209.087,209.097,209.067,209.073,180500001.0
2006-05-05 21:25:00,209.071,209.091,209.062,209.083,240300001.0
2006-05-05 21:26:00,209.077,209.079,209.06,209.061,118000000.0
2006-05-05 21:27:00,209.073,209.082,209.065,209.073,165300000.0
2006-05-05 21:28:00,209.078,209.078,209.061,209.066,165000001.0
2006-05-05 21:29:00,209.065,209.065,209.05,209.05,53500000.0
2006-05-05 21:30:00,209.05,209.06,209.045,209.055,145100001.0
2006-05-05 21:31:00,209.037,209.065,209.037,209.06,68700001.0
2006-05-05 21:32:00,209.06,209.065,209.055,209.062,108900000.0
2006-05-05 21:33:00,209.06,209.075,209.04,209.04,118900000.0
2006-05-05 21:34:00,209.041,209.041,209.022,209.036,124300000.0
2006-05-05 21:35:00,209.037,209.044,209.035,209.035,34200000.0
2006-05-05 21:36:00,209.048,209.048,209.033,209.033,100700000.0
2006-05-05 21:37:00,209.032,209.044,209.032,209.033,125300000.0
2006-05-05 21:38:00,209.024,209.054,209.024,209.037,36200000.0
2006-05-05 21:39:00,209.04,209.04,209.04,209.04,39400000.0
2006-05-05 21:40:00,209.04,209.058,209.04,209.043,42700000.0
2006-05-05 21:41:00,209.046,209.068,209.046,209.068,39300000.0
2006-05-05 21:42:00,209.075,209.084,209.053,209.073,186400001.0
2006-05-05 21:43:00,209.083,209.084,209.078,209.078,39000000.0
2006-05-05 21:44:00,209.077,209.1,209.062,209.08,189800000.0
2006-05-05 21:45:00,209.087,209.093,209.086,209.089,75700000.0
2006-05-05 21:46:00,209.09,209.095,209.08,209.095,131100000.0
2006-05-05 21:47:00,209.1,209.1,209.066,209.066,85200000.0
2006-05-05 21:48:00,209.052,209.052,209.029,209.043,160100000.0
2006-05-05 21:49:00,209.032,209.05,209.032,209.042,67400000.0
2006-05-05 21:50:00,209.055,209.055,209.028,209.031,26900000.0
2006-05-05 21:51:00,209.034,209.057,209.034,209.057,141100001.0
2006-05-05 21:52:00,209.054,209.072,209.054,209.065,44400001.0
2006-05-05 21:53:00,209.067,209.067,209.051,209.057,54899999.0
2006-05-05 21:54:00,209.059,209.068,209.048,209.058,109400000.0
2006-05-05 21:55:00,209.051,209.051,209.03,209.03,102000001.0
2006-05-05 21:56:00,209.017,209.025,209.007,209.024,34700000.0
2006-05-05 21:57:00,209.031,209.041,209.031,209.035,89900001.0
2006-05-05 21:58:00,209.024,209.024,208.963,208.967,57200000.0
2006-05-05 21:59:00,208.975,208.979,208.945,208.945,172200000.0
2006-05-05 22:00:00,208.929,208.956,208.927,208.929,193900000.0
2006-05-05 22:01:00,208.93,208.935,208.91,208.93,187000002.0
2006-05-05 22:02:00,208.925,208.95,208.925,208.935,255300001.0
2006-05-05 22:03:00,208.946,208.966,208.946,208.955,87900000.0
2006-05-05 22:04:00,208.958,209.011,208.958,208.999,148800000.0
2006-05-05 22:05:00,208.992,208.994,208.981,208.987,93300000.0
2006-05-05 22:06:00,208.991,209.0,208.991,208.997,30400000.0
2006-05-05 22:07:00,208.993,209.002,208.993,209.0,61500000.0
2006-05-05 22:08:00,208.995,209.0,208.981,208.995,67300000.0
2006-05-05 22:09:00,208.996,208.999,208.992,208.999,56000000.0
2006-05-05 22:10:00,208.993,208.993,208.979,208.981,46200000.0
2006-05-05 22:11:00,208.975,209.003,208.975,209.003,43800000.0
2006-05-05 22:12:00,209.0,209.0,208.988,208.99,77000000.0
2006-05-05 22:13:00,208.995,209.0,208.985,208.995,31300000.0
2006-05-05 22:14:00,208.994,209.0,208.99,208.991,22700000.0
2006-05-05 22:15:00,208.996,209.029,208.991,208.999,127700000.0
2006-05-05 22:16:00,209.0,209.01,208.981,208.981,223700000.0
2006-05-05 22:17:00,208.98,208.995,208.98,208.984,66600000.0
2006-05-05 22:18:00,208.99,208.998,208.981,208.992,59300000.0
2006-05-05 22:19:00,208.995,209.008,208.995,209.002,101600000.0
2006-05-05 22:20:00,208.995,208.995,208.942,208.955,49000001.0
2006-05-05 22:21:00,208.955,208.971,208.954,208.959,46900000.0
2006-05-05 22:22:00,208.969,208.993,208.969,208.979,46500000.0
2006-05-05 22:23:00,208.986,209.002,208.986,208.995,67000000.0
2006-05-05 22:24:00,209.012,209.032,209.0,209.02,60400001.0
2006-05-05 22:25:00,209.004,209.027,209.002,209.027,81100002.0
2006-05-05 22:26:00,209.031,209.04,209.02,209.04,24300000.0
2006-05-05 22:27:00,209.045,209.06,209.031,209.036,206400000.0
2006-05-05 22:28:00,209.05,209.062,209.042,209.051,50600000.0
2006-05-05 22:29:00,209.052,209.052,209.038,209.047,144200000.0
2006-05-05 22:30:00,209.051,209.072,209.05,209.072,64199998.0
2006-05-05 22:31:00,209.077,209.083,209.072,209.083,99000000.0
2006-05-05 22:32:00,209.075,209.093,209.065,209.069,125300000.0
2006-05-05 22:33:00,209.073,209.073,209.049,209.049,235600002.0
2006-05-05 22:34:00,209.039,209.044,209.012,209.023,364499998.0
2006-05-05 22:35:00,209.038,209.062,209.037,209.061,40200000.0
2006-05-05 22:36:00,209.063,209.071,209.044,209.056,154200000.0
2006-05-05 22:37:00,209.05,209.05,209.01,209.01,140500001.0
2006-05-05 22:38:00,209.036,209.059,209.036,209.055,27000000.0
2006-05-05 22:39:00,209.05,209.057,209.036,209.036,65300001.0
2006-05-05 22:40:00,209.043,209.06,209.043,209.052,37400000.0
2006-05-05 22:41:00,209.058,209.058,209.019,209.03,63600000.0
2006-05-05 22:42:00,209.001,209.001,208.942,208.981,47200000.0
2006-05-05 22:43:00,208.995,208.995,208.98,208.98,70300000.0
2006-05-05 22:44:00,208.98,208.986,208.963,208.975,121100001.0
2006-05-05 22:45:00,208.979,208.993,208.966,208.993,119900000.0
2006-05-05 22:46:00,209.003,209.035,209.003,209.02,69700000.0
2006-05-05 22:47:00,209.013,209.016,208.992,208.992,66700000.0
2006-05-05 22:48:00,209.0,209.018,208.979,209.018,102000000.0
2006-05-05 22:49:00,209.034,209.075,209.034,209.054,35400000.0
2006-05-05 22:50:00,209.076,209.133,209.076,209.132,56400000.0
2006-05-05 22:51:00,209.165,209.196,209.165,209.19,116800001.0
2006-05-05 22:52:00,209.183,209.228,209.183,209.22,52500000.0
2006-05-05 22:53:00,209.214,209.218,209.194,209.218,163799999.0
2006-05-05 22:54:00,209.218,209.235,209.203,209.235,95299998.0
2006-05-05 22:55:00,209.23,209.243,209.216,209.243,56100000.0
2006-05-05 22:56:00,209.23,209.23,209.163,209.163,71000000.0
2006-05-05 22:57:00,209.169,209.199,209.169,209.198,97000001.0
2006-05-05 22:58:00,209.197,209.204,209.178,209.201,13800000.0
2006-05-05 22:59:00,209.195,209.214,209.192,209.203,79800000.0
2006-05-07 23:00:00,209.033,209.033,208.396,208.396,48600000.0
2006-05-07 23:01:00,208.419,208.442,208.402,208.425,39900000.0
2006-05-07 23:02:00,208.403,208.454,208.397,208.42,60400000.0
2006-05-07 23:03:00,208.43,208.456,208.386,208.406,41100000.0
2006-05-07 23:04:00,208.435,208.458,208.418,208.445,24900000.0
2006-05-07 23:05:00,208.459,208.47,208.423,208.428,49100000.0
2006-05-07 23:06:00,208.43,208.578,208.423,208.578,54500000.0
2006-05-07 23:07:00,208.547,208.566,208.488,208.488,54600000.0
2006-05-07 23:08:00,208.536,208.55,208.484,208.513,56500001.0
2006-05-07 23:09:00,208.522,208.53,208.462,208.492,35700000.0
2006-05-07 23:10:00,208.555,208.566,208.507,208.555,31700000.0
2006-05-07 23:11:00,208.507,208.565,208.505,208.523,82900000.0
2006-05-07 23:12:00,208.553,208.584,208.533,208.545,23200000.0
2006-05-07 23:13:00,208.555,208.639,208.542,208.626,77300001.0
2006-05-07 23:14:00,208.679,208.706,208.645,208.696,61500000.0
2006-05-07 23:15:00,208.706,208.706,208.669,208.671,64399999.0
2006-05-07 23:16:00,208.679,208.698,208.661,208.688,80100000.0
2006-05-07 23:17:00,208.684,208.69,208.661,208.683,26400000.0
2006-05-07 23:18:00,208.677,208.705,208.663,208.703,20300000.0
2006-05-07 23:19:00,208.676,208.732,208.676,208.69,47000000.0
2006-05-07 23:20:00,208.7,208.7,208.533,208.533,66200000.0
2006-05-07 23:21:00,208.574,208.593,208.523,208.523,46300000.0
2006-05-07 23:22:00,208.52,208.549,208.486,208.546,54900000.0
2006-05-07 23:23:00,208.53,208.575,208.502,208.504,35400000.0
2006-05-07 23:24:00,208.534,208.537,208.474,208.488,31400000.0
2006-05-07 23:25:00,208.481,208.555,208.481,208.518,57800000.0
2006-05-07 23:26:00,208.564,208.596,208.514,208.514,24500000.0
2006-05-07 23:27:00,208.535,208.614,208.535,208.584,27100000.0
2006-05-07 23:28:00,208.608,208.629,208.561,208.57,64300000.0
2006-05-07 23:29:00,208.561,208.634,208.56,208.624,48100000.0
2006-05-07 23:30:00,208.612,208.612,208.514,208.533,61900000.0
2006-05-07 23:31:00,208.545,208.605,208.526,208.601,34799999.0
2006-05-07 23:32:00,208.578,208.629,208.568,208.593,33100000.0
2006-05-07 23:33:00,208.612,208.65,208.583,208.599,22900000.0
2006-05-07 23:34:00,208.583,208.607,208.526,208.526,74199999.0
2006-05-07 23:35:00,208.558,208.596,208.527,208.527,25000000.0
2006-05-07 23:36:00,208.528,208.582,208.525,208.565,68500000.0
2006-05-07 23:37:00,208.511,208.554,208.503,208.53,80700001.0
2006-05-07 23:38:00,208.486,208.533,208.462,208.529,40000000.0
2006-05-07 23:39:00,208.461,208.543,208.454,208.54,45800000.0
2006-05-07 23:40:00,208.491,208.501,208.463,208.48,76300000.0
2006-05-07 23:41:00,208.483,208.518,208.468,208.507,43100000.0
2006-05-07 23:42:00,208.497,208.517,208.459,208.488,60899999.0
2006-05-07 23:43:00,208.497,208.518,208.454,208.469,55499999.0
2006-05-07 23:44:00,208.463,208.506,208.455,208.48,69800000.0
2006-05-07 23:45:00,208.494,208.509,208.476,208.479,42100000.0
2006-05-07 23:46:00,208.477,208.484,208.449,208.454,67900000.0
2006-05-07 23:47:00,208.46,208.502,208.46,208.49,16800000.0
2006-05-07 23:48:00,208.464,208.475,208.448,208.457,35200000.0
2006-05-07 23:49:00,208.458,208.463,208.429,208.446,119800000.0
2006-05-07 23:50:00,208.459,208.481,208.432,208.465,21600000.0
2006-05-07 23:51:00,208.497,208.515,208.481,208.481,15600000.0
2006-05-07 23:52:00,208.478,208.534,208.456,208.529,80500002.0
2006-05-07 23:53:00,208.544,208.544,208.483,208.483,42000000.0
2006-05-07 23:54:00,208.505,208.522,208.463,208.463,44500000.0
2006-05-07 23:55:00,208.514,208.527,208.479,208.493,54900000.0
2006-05-07 23:56:00,208.57,208.57,208.517,208.536,55699999.0
2006-05-07 23:57:00,208.524,208.527,208.442,208.453,35000000.0
2006-05-07 23:58:00,208.514,209.059,208.48,208.48,49500000.0
2006-05-07 23:59:00,208.389,208.39,208.378,208.378,54900001.0
2006-05-08 00:00:00,208.393,208.408,208.39,208.4,23100000.0
2006-05-08 00:01:00,208.379,208.379,208.363,208.373,25600000.0
2006-05-08 00:02:00,208.374,208.395,208.365,208.393,23700000.0
2006-05-08 00:03:00,208.38,208.395,208.366,208.395,99999999.0
2006-05-08 00:04:00,208.398,208.412,208.393,208.4,34100000.0
2006-05-08 00:05:00,208.391,208.391,208.374,208.387,52299999.0
2006-05-08 00:06:00,208.4,208.4,208.373,208.386,34300000.0
2006-05-08 00:07:00,208.399,208.417,208.366,208.384,74800000.0
2006-05-08 00:08:00,208.384,208.417,208.383,208.406,53400000.0
2006-05-08 00:09:00,208.4,208.41,208.392,208.41,63000000.0
2006-05-08 00:10:00,208.405,208.43,208.404,208.423,31300000.0
2006-05-08 00:11:00,208.422,208.502,208.422,208.496,57200000.0
2006-05-08 00:12:00,208.488,208.562,208.476,208.517,84100000.0
2006-05-08 00:13:00,208.501,208.502,208.465,208.47,51700000.0
2006-05-08 00:14:00,208.486,208.503,208.478,208.494,89600001.0
2006-05-08 00:15:00,208.504,208.519,208.496,208.513,71900000.0
2006-05-08 00:16:00,208.515,208.536,208.515,208.518,37500000.0
2006-05-08 00:17:00,208.521,208.523,208.515,208.518,39700000.0
2006-05-08 00:18:00,208.525,208.548,208.523,208.525,70100000.0
2006-05-08 00:19:00,208.519,208.519,208.475,208.475,63100001.0
2006-05-08 00:20:00,208.457,208.483,208.442,208.442,42900000.0
2006-05-08 00:21:00,208.45,208.455,208.441,208.45,59000000.0
2006-05-08 00:22:00,208.442,208.478,208.442,208.461,43000000.0
2006-05-08 00:23:00,208.483,208.494,208.474,208.474,25800000.0
2006-05-08 00:24:00,208.481,208.509,208.48,208.486,41900000.0
2006-05-08 00:25:00,208.475,208.475,208.422,208.43,48200000.0
2006-05-08 00:26:00,208.435,208.443,208.417,208.425,37800000.0
2006-05-08 00:27:00,208.436,208.463,208.436,208.457,48900000.0
2006-05-08 00:28:00,208.458,208.461,208.447,208.455,32800000.0
2006-05-08 00:29:00,208.456,208.523,208.456,208.508,45800000.0
2006-05-08 00:30:00,208.501,208.503,208.473,208.473,37400000.0
2006-05-08 00:31:00,208.452,208.452,208.41,208.41,28100000.0
2006-05-08 00:32:00,208.415,208.434,208.415,208.434,37600000.0
2006-05-08 00:33:00,208.457,208.466,208.449,208.458,31400000.0
2006-05-08 00:34:00,208.451,208.485,208.451,208.485,49200000.0
2006-05-08 00:35:00,208.491,208.496,208.478,208.48,62100000.0
2006-05-08 00:36:00,208.47,208.496,208.47,208.494,37900000.0
2006-05-08 00:37:00,208.482,208.482,208.414,208.444,63700001.0
2006-05-08 00:38:00,208.445,208.448,208.42,208.42,50000000.0
2006-05-08 00:39:00,208.413,208.435,208.411,208.426,23800000.0
2006-05-08 00:40:00,208.434,208.452,208.429,208.429,48300000.0
2006-05-08 00:41:00,208.434,208.447,208.434,208.446,18500000.0
2006-05-08 00:42:00,208.44,208.45,208.428,208.435,41600000.0
2006-05-08 00:43:00,208.448,208.457,208.439,208.446,47100000.0
2006-05-08 00:44:00,208.457,208.464,208.446,208.464,30000000.0
2006-05-08 00:45:00,208.466,208.484,208.466,208.484,8400000.0
2006-05-08 00:46:00,208.482,208.5,208.435,208.435,41800000.0
2006-05-08 00:47:00,208.433,208.433,208.393,208.394,55300000.0
2006-05-08 00:48:00,208.405,208.415,208.404,208.406,33700001.0
2006-05-08 00:49:00,208.407,208.425,208.407,208.42,50900000.0
2006-05-08 00:50:00,208.465,208.497,208.465,208.497,27800000.0
2006-05-08 00:51:00,208.506,208.531,208.503,208.503,61800000.0
2006-05-08 00:52:00,208.51,208.522,208.493,208.516,95800001.0
2006-05-08 00:53:00,208.521,208.545,208.521,208.545,31900000.0
2006-05-08 00:54:00,208.532,208.552,208.507,208.507,53800000.0
2006-05-08 00:55:00,208.503,208.512,208.501,208.509,45100001.0
2006-05-08 00:56:00,208.502,208.502,208.488,208.496,32800000.0
2006-05-08 00:57:00,208.505,208.51,208.485,208.501,51000000.0
2006-05-08 00:58:00,208.484,208.519,208.484,208.507,40700000.0
2006-05-08 00:59:00,208.515,208.534,208.515,208.524,54700000.0
2006-05-08 01:00:00,208.532,208.544,208.525,208.544,11900000.0
2006-05-08 01:01:00,208.543,208.543,208.529,208.529,31700000.0
2006-05-08 01:02:00,208.526,208.546,208.514,208.542,59100000.0
2006-05-08 01:03:00,208.529,208.555,208.529,208.551,49700000.0
2006-05-08 01:04:00,208.533,208.551,208.533,208.535,51300000.0
2006-05-08 01:05:00,208.544,208.552,208.538,208.552,55299999.0
2006-05-08 01:06:00,208.544,208.552,208.532,208.533,58900000.0
2006-05-08 01:07:00,208.543,208.547,208.541,208.547,53800001.0
2006-05-08 01:08:00,208.55,208.55,208.534,208.534,34300000.0
2006-05-08 01:09:00,208.539,208.576,208.532,208.554,76600001.0
2006-05-08 01:10:00,208.567,208.597,208.567,208.589,63799999.0
2006-05-08 01:11:00,208.604,208.612,208.59,208.598,74700000.0
2006-05-08 01:12:00,208.611,208.647,208.609,208.647,79099999.0
2006-05-08 01:13:00,208.67,208.675,208.645,208.647,39400000.0
2006-05-08 01:14:00,208.602,208.626,208.596,208.596,53300000.0
2006-05-08 01:15:00,208.601,208.616,208.601,208.616,13300000.0
2006-05-08 01:16:00,208.6,208.6,208.573,208.592,77400000.0
2006-05-08 01:17:00,208.578,208.578,208.541,208.556,42500000.0
2006-05-08 01:18:00,208.562,208.564,208.544,208.544,39700000.0
2006-05-08 01:19:00,208.531,208.546,208.519,208.543,57700000.0
2006-05-08 01:20:00,208.549,208.549,208.52,208.524,79700001.0
2006-05-08 01:21:00,208.525,208.553,208.498,208.553,75500001.0
2006-05-08 01:22:00,208.565,208.572,208.552,208.555,52200000.0
2006-05-08 01:23:00,208.542,208.542,208.531,208.537,44300000.0
2006-05-08 01:24:00,208.535,208.542,208.519,208.542,38100000.0
2006-05-08 01:25:00,208.551,208.58,208.55,208.55,69800000.0
2006-05-08 01:26:00,208.571,208.6,208.566,208.571,54500001.0
2006-05-08 01:27:00,208.567,208.578,208.563,208.578,48200000.0
2006-05-08 01:28:00,208.589,208.602,208.582,208.59,59499999.0
2006-05-08 01:29:00,208.588,208.61,208.58,208.605,50600000.0
2006-05-08 01:30:00,208.599,208.599,208.554,208.564,74900000.0
2006-05-08 01:31:00,208.562,208.563,208.548,208.551,78700000.0
2006-05-08 01:32:00,208.569,208.569,208.528,208.545,29600000.0
2006-05-08 01:33:00,208.552,208.565,208.528,208.539,57800000.0
2006-05-08 01:34:00,208.557,208.562,208.53,208.54,33100000.0
2006-05-08 01:35:00,208.559,208.582,208.55,208.564,50900001.0
2006-05-08 01:36:00,208.581,208.59,208.546,208.546,45600000.0
2006-05-08 01:37:00,208.541,208.598,208.522,208.595,40300000.0
2006-05-08 01:38:00,208.578,208.594,208.566,208.566,37900000.0
2006-05-08 01:39:00,208.553,208.558,208.533,208.533,54100001.0
2006-05-08 01:40:00,208.519,208.533,208.504,208.511,78500000.0
2006-05-08 01:41:00,208.522,208.527,208.463,208.487,56500000.0
2006-05-08 01:42:00,208.493,208.493,208.456,208.464,31600000.0
2006-05-08 01:43:00,208.455,208.479,208.455,208.468,28700000.0
2006-05-08 01:44:00,208.451,208.451,208.426,208.444,42600000.0
2006-05-08 01:45:00,208.461,208.52,208.461,208.517,57700000.0
2006-05-08 01:46:00,208.52,208.534,208.495,208.532,71100000.0
2006-05-08 01:47:00,208.511,208.511,208.472,208.476,80300001.0
2006-05-08 01:48:00,208.471,208.521,208.458,208.521,39900000.0
2006-05-08 01:49:00,208.562,208.573,208.556,208.558,42300000.0
2006-05-08 01:50:00,208.558,208.562,208.528,208.528,58500000.0
2006-05-08 01:51:00,208.516,208.572,208.516,208.566,54700000.0
2006-05-08 01:52:00,208.551,208.59,208.551,208.578,85800001.0
2006-05-08 01:53:00,208.541,208.547,208.531,208.544,49900000.0
2006-05-08 01:54:00,208.553,208.571,208.54,208.564,61000000.0
2006-05-08 01:55:00,208.57,208.609,208.57,208.604,41000000.0
2006-05-08 01:56:00,208.617,208.636,208.617,208.632,29500000.0
2006-05-08 01:57:00,208.647,208.681,208.647,208.672,34699999.0
2006-05-08 01:58:00,208.675,208.696,208.667,208.687,45900000.0
2006-05-08 01:59:00,208.706,208.728,208.697,208.708,40400000.0
2006-05-08 02:00:00,208.698,208.758,208.696,208.758,30500000.0
2006-05-08 02:01:00,208.769,208.775,208.74,208.74,42100000.0
2006-05-08 02:02:00,208.733,208.758,208.723,208.723,48900000.0
2006-05-08 02:03:00,208.721,208.746,208.705,208.746,25100000.0
2006-05-08 02:04:00,208.767,208.77,208.754,208.755,67699998.0
2006-05-08 02:05:00,208.769,208.775,208.743,208.751,61600000.0
2006-05-08 02:06:00,208.741,208.76,208.741,208.755,23500000.0
2006-05-08 02:07:00,208.786,208.85,208.786,208.836,33900001.0
2006-05-08 02:08:00,208.837,208.838,208.806,208.821,80700000.0
2006-05-08 02:09:00,208.836,208.855,208.826,208.838,46499999.0
2006-05-08 02:10:00,208.845,208.871,208.843,208.871,46500000.0
2006-05-08 02:11:00,208.872,208.873,208.853,208.859,99500002.0
2006-05-08 02:12:00,208.852,208.894,208.845,208.894,55100000.0
2006-05-08 02:13:00,208.865,208.865,208.807,208.814,57600000.0
2006-05-08 02:14:00,208.819,208.86,208.814,208.836,47200000.0
2006-05-08 02:15:00,208.832,208.845,208.828,208.833,82900001.0
2006-05-08 02:16:00,208.833,208.855,208.833,208.84,60499999.0
2006-05-08 02:17:00,208.846,208.851,208.82,208.828,54999999.0
2006-05-08 02:18:00,208.825,208.847,208.825,208.844,71299999.0
2006-05-08 02:19:00,208.845,208.862,208.838,208.838,56300000.0
2006-05-08 02:20:00,208.842,208.849,208.837,208.837,21500000.0
2006-05-08 02:21:00,208.855,208.855,208.831,208.839,28700000.0
2006-05-08 02:22:00,208.82,208.834,208.802,208.802,41499999.0
2006-05-08 02:23:00,208.795,208.816,208.772,208.807,48300000.0
2006-05-08 02:24:00,208.809,208.814,208.793,208.798,62700001.0
2006-05-08 02:25:00,208.813,208.813,208.776,208.782,38700000.0
2006-05-08 02:26:00,208.782,208.782,208.753,208.756,47700000.0
2006-05-08 02:27:00,208.756,208.766,208.741,208.758,65300000.0
2006-05-08 02:28:00,208.754,208.773,208.729,208.768,58500000.0
2006-05-08 02:29:00,208.785,208.793,208.775,208.775,56300000.0
2006-05-08 02:30:00,208.771,208.773,208.742,208.742,47300000.0
2006-05-08 02:31:00,208.748,208.748,208.693,208.693,41300000.0
2006-05-08 02:32:00,208.679,208.715,208.679,208.704,24000000.0
2006-05-08 02:33:00,208.701,208.701,208.679,208.679,17200000.0
2006-05-08 02:34:00,208.68,208.68,208.626,208.626,26800000.0
2006-05-08 02:35:00,208.613,208.613,208.449,208.449,57500001.0
2006-05-08 02:36:00,208.444,208.521,208.444,208.521,30200000.0
2006-05-08 02:37:00,208.53,208.53,208.504,208.523,75100000.0
2006-05-08 02:38:00,208.502,208.51,208.483,208.495,41400000.0
2006-05-08 02:39:00,208.507,208.508,208.497,208.503,50000000.0
2006-05-08 02:40:00,208.492,208.497,208.478,208.492,60100000.0
2006-05-08 02:41:00,208.506,208.506,208.438,208.456,63600000.0
2006-05-08 02:42:00,208.444,208.465,208.444,208.452,51600000.0
2006-05-08 02:43:00,208.483,208.513,208.466,208.473,22800000.0
2006-05-08 02:44:00,208.461,208.468,208.437,208.463,38900000.0
2006-05-08 02:45:00,208.452,208.452,208.42,208.436,45200000.0
2006-05-08 02:46:00,208.418,208.449,208.416,208.438,47100000.0
2006-05-08 02:47:00,208.441,208.449,208.438,208.439,43900000.0
2006-05-08 02:48:00,208.414,208.414,208.28,208.28,44400000.0
2006-05-08 02:49:00,208.256,208.256,208.219,208.223,51800000.0
2006-05-08 02:50:00,208.193,208.217,208.154,208.154,49900000.0
2006-05-08 02:51:00,208.13,208.13,208.061,208.098,59400001.0
2006-05-08 02:52:00,208.1,208.142,208.1,208.12,22100000.0
2006-05-08 02:53:00,208.089,208.109,208.056,208.056,23600000.0
2006-05-08 02:54:00,208.059,208.093,208.045,208.093,36000000.0
2006-05-08 02:55:00,208.064,208.081,208.055,208.068,38199999.0
2006-05-08 02:56:00,208.04,208.066,208.031,208.065,47400000.0
2006-05-08 02:57:00,208.064,208.066,208.037,208.041,67200001.0
2006-05-08 02:58:00,208.05,208.059,208.045,208.045,73400000.0
2006-05-08 02:59:00,208.031,208.061,208.028,208.05,75800000.0
2006-05-08 03:00:00,208.028,208.028,207.975,207.975,43900000.0
2006-05-08 03:01:00,207.987,207.991,207.977,207.977,28300000.0
2006-05-08 03:02:00,207.938,207.938,207.753,207.852,59499999.0
2006-05-08 03:03:00,207.893,207.932,207.893,207.904,37600000.0
2006-05-08 03:04:00,207.885,207.916,207.874,207.878,48300000.0
2006-05-08 03:05:00,207.847,207.847,207.813,207.834,17600000.0
2006-05-08 03:06:00,207.845,207.845,207.77,207.79,46000000.0
2006-05-08 03:07:00,207.758,207.793,207.742,207.742,57000000.0
2006-05-08 03:08:00,207.735,207.812,207.722,207.802,26000000.0
2006-05-08 03:09:00,207.802,207.802,207.776,207.793,82800000.0
2006-05-08 03:10:00,207.801,207.87,207.801,207.855,48100000.0
2006-05-08 03:11:00,207.857,207.857,207.823,207.832,39000000.0
2006-05-08 03:12:00,207.865,207.895,207.86,207.89,44300000.0
2006-05-08 03:13:00,207.903,207.903,207.857,207.858,31800000.0
2006-05-08 03:14:00,207.869,207.903,207.869,207.875,20600000.0
2006-05-08 03:15:00,207.875,207.881,207.856,207.861,22400000.0
2006-05-08 03:16:00,207.841,207.865,207.825,207.865,27400000.0
2006-05-08 03:17:00,207.864,207.891,207.863,207.885,44100000.0
2006-05-08 03:18:00,207.883,207.905,207.869,207.886,75000001.0
2006-05-08 03:19:00,207.877,207.923,207.876,207.915,50699999.0
2006-05-08 03:20:00,207.899,207.915,207.893,207.893,61600000.0
2006-05-08 03:21:00,207.902,207.932,207.902,207.911,59400001.0
2006-05-08 03:22:00,207.906,207.911,207.886,207.886,52900000.0
2006-05-08 03:23:00,207.894,207.894,207.862,207.867,97499999.0
2006-05-08 03:24:00,207.883,207.893,207.876,207.882,78899999.0
2006-05-08 03:25:00,207.872,207.893,207.869,207.872,35200000.0
2006-05-08 03:26:00,207.871,207.89,207.871,207.89,39900000.0
2006-05-08 03:27:00,207.893,207.911,207.893,207.907,39600001.0
2006-05-08 03:28:00,207.911,207.911,207.883,207.893,34400000.0
2006-05-08 03:29:00,207.891,207.907,207.885,207.899,45400001.0
2006-05-08 03:30:00,207.896,207.934,207.896,207.924,50700000.0
2006-05-08 03:31:00,207.943,207.943,207.906,207.932,35100000.0
2006-05-08 03:32:00,207.956,208.02,207.956,207.985,44400001.0
2006-05-08 03:33:00,207.995,208.016,207.992,208.016,48600000.0
2006-05-08 03:34:00,208.009,208.009,207.97,207.996,79600001.0
2006-05-08 03:35:00,207.986,208.006,207.986,207.994,61300000.0
2006-05-08 03:36:00,207.971,207.971,207.916,207.929,61200001.0
2006-05-08 03:37:00,207.924,207.946,207.908,207.908,58200000.0
2006-05-08 03:38:00,207.896,207.896,207.86,207.89,30600000.0
2006-05-08 03:39:00,207.88,207.92,207.87,207.92,33000000.0
2006-05-08 03:40:00,207.922,207.967,207.922,207.955,39200000.0
2006-05-08 03:41:00,207.961,207.98,207.956,207.964,77600000.0
2006-05-08 03:42:00,207.967,207.981,207.962,207.967,63800000.0
2006-05-08 03:43:00,207.968,208.028,207.968,208.016,39200000.0
2006-05-08 03:44:00,208.013,208.015,207.994,207.994,34600000.0
2006-05-08 03:45:00,207.987,208.01,207.982,207.997,30500000.0
2006-05-08 03:46:00,207.981,208.009,207.981,207.986,58100000.0
2006-05-08 03:47:00,208.005,208.019,207.993,208.007,68900000.0
2006-05-08 03:48:00,207.997,208.03,207.997,208.03,25500000.0
2006-05-08 03:49:00,208.026,208.038,208.021,208.033,29100000.0
2006-05-08 03:50:00,208.011,208.03,207.985,207.985,31800000.0
2006-05-08 03:51:00,207.996,207.998,207.971,207.971,47799999.0
2006-05-08 03:52:00,207.974,207.987,207.902,207.902,39600000.0
2006-05-08 03:53:00,207.877,207.88,207.862,207.88,16700000.0
2006-05-08 03:54:00,207.874,207.888,207.854,207.888,37500000.0
2006-05-08 03:55:00,207.909,207.914,207.883,207.896,33600000.0
2006-05-08 03:56:00,207.907,207.963,207.907,207.955,70600000.0
2006-05-08 03:57:00,207.961,207.98,207.954,207.971,69600001.0
2006-05-08 03:58:00,207.98,207.987,207.976,207.985,50300000.0
2006-05-08 03:59:00,207.981,207.994,207.973,207.973,49100000.0
2006-05-08 04:00:00,207.971,207.982,207.963,207.964,32400000.0
2006-05-08 04:01:00,207.964,207.994,207.964,207.987,54900000.0
2006-05-08 04:02:00,207.979,207.981,207.953,207.953,42800000.0
2006-05-08 04:03:00,207.958,207.977,207.958,207.966,19400000.0
2006-05-08 04:04:00,207.952,207.952,207.932,207.936,27800000.0
2006-05-08 04:05:00,207.94,207.95,207.917,207.917,68200000.0
2006-05-08 04:06:00,207.913,207.913,207.879,207.879,39500000.0
2006-05-08 04:07:00,207.887,207.904,207.882,207.882,25600000.0
2006-05-08 04:08:00,207.906,207.942,207.897,207.942,102200001.0
2006-05-08 04:09:00,207.936,207.946,207.924,207.924,77300001.0
2006-05-08 04:10:00,207.941,207.966,207.941,207.941,29600000.0
2006-05-08 04:11:00,207.936,207.936,207.908,207.908,69099999.0
2006-05-08 04:12:00,207.892,207.914,207.842,207.842,30900000.0
2006-05-08 04:13:00,207.821,207.821,207.803,207.815,62000000.0
2006-05-08 04:14:00,207.803,207.803,207.773,207.788,53899999.0
2006-05-08 04:15:00,207.789,207.806,207.782,207.8,39200000.0
2006-05-08 04:16:00,207.782,207.782,207.742,207.742,46300000.0
2006-05-08 04:17:00,207.746,207.8,207.741,207.8,36300000.0
2006-05-08 04:18:00,207.801,207.803,207.788,207.803,45500000.0
2006-05-08 04:19:00,207.821,207.838,207.821,207.836,25900000.0
2006-05-08 04:20:00,207.832,207.84,207.809,207.812,31900000.0
2006-05-08 04:21:00,207.819,207.829,207.772,207.772,30600000.0
2006-05-08 04:22:00,207.756,207.781,207.756,207.767,46100001.0
2006-05-08 04:23:00,207.791,207.794,207.791,207.794,8000000.0
2006-05-08 04:24:00,207.806,207.829,207.806,207.829,55800000.0
2006-05-08 04:25:00,207.806,207.806,207.796,207.796,39500000.0
2006-05-08 04:26:00,207.784,207.793,207.768,207.782,42000000.0
2006-05-08 04:27:00,207.758,207.758,207.726,207.747,47500000.0
2006-05-08 04:28:00,207.755,207.772,207.754,207.763,43600000.0
2006-05-08 04:29:00,207.756,207.771,207.751,207.752,26700000.0
2006-05-08 04:30:00,207.742,207.791,207.737,207.785,31200001.0
2006-05-08 04:31:00,207.798,207.85,207.798,207.85,33000000.0
2006-05-08 04:32:00,207.864,207.874,207.819,207.819,59000000.0
2006-05-08 04:33:00,207.804,207.804,207.776,207.782,43599999.0
2006-05-08 04:34:00,207.787,207.832,207.787,207.82,60700000.0
2006-05-08 04:35:00,207.83,207.833,207.786,207.807,51900000.0
2006-05-08 04:36:00,207.792,207.818,207.792,207.805,24300000.0
2006-05-08 04:37:00,207.8,207.813,207.79,207.8,51600000.0
2006-05-08 04:38:00,207.807,207.807,207.77,207.794,43100000.0
2006-05-08 04:39:00,207.822,207.863,207.822,207.86,49700000.0
2006-05-08 04:40:00,207.864,207.866,207.827,207.843,53900000.0
2006-05-08 04:41:00,207.862,207.892,207.862,207.885,33000000.0
2006-05-08 04:42:00,207.885,207.892,207.863,207.882,56800000.0
2006-05-08 04:43:00,207.887,207.887,207.831,207.851,37400000.0
2006-05-08 04:44:00,207.86,207.86,207.816,207.82,95200000.0
2006-05-08 04:45:00,207.813,207.869,207.813,207.859,34300000.0
2006-05-08 04:46:00,207.864,207.874,207.84,207.84,36600000.0
2006-05-08 04:47:00,207.841,207.847,207.829,207.837,27100000.0
2006-05-08 04:48:00,207.855,207.855,207.831,207.832,40500000.0
2006-05-08 04:49:00,207.829,207.85,207.829,207.834,22300000.0
2006-05-08 04:50:00,207.834,207.834,207.797,207.805,55099999.0
2006-05-08 04:51:00,207.807,207.807,207.765,207.765,39300000.0
2006-05-08 04:52:00,207.745,207.76,207.745,207.76,66100000.0
2006-05-08 04:53:00,207.764,207.769,207.74,207.755,65900000.0
2006-05-08 04:54:00,207.76,207.772,207.749,207.772,59800000.0
2006-05-08 04:55:00,207.774,207.789,207.774,207.776,85000001.0
2006-05-08 04:56:00,207.773,207.778,207.753,207.758,23900000.0
2006-05-08 04:57:00,207.745,207.746,207.681,207.681,55500000.0
2006-05-08 04:58:00,207.675,207.711,207.675,207.7,40400000.0
2006-05-08 04:59:00,207.708,207.71,207.682,207.687,22000000.0
2006-05-08 05:00:00,207.697,207.701,207.681,207.687,49400000.0
2006-05-08 05:01:00,207.678,207.687,207.669,207.683,52100001.0
2006-05-08 05:02:00,207.675,207.688,207.671,207.679,56899999.0
2006-05-08 05:03:00,207.68,207.68,207.672,207.678,19400000.0
2006-05-08 05:04:00,207.673,207.713,207.668,207.713,29500000.0
2006-05-08 05:05:00,207.719,207.723,207.696,207.703,33800000.0
2006-05-08 05:06:00,207.685,207.707,207.682,207.682,48400000.0
2006-05-08 05:07:00,207.69,207.696,207.68,207.68,49999999.0
2006-05-08 05:08:00,207.684,207.729,207.684,207.714,68500000.0
2006-05-08 05:09:00,207.71,207.717,207.705,207.711,28800000.0
2006-05-08 05:10:00,207.698,207.7,207.678,207.685,46500000.0
2006-05-08 05:11:00,207.685,207.693,207.677,207.693,61099999.0
2006-05-08 05:12:00,207.666,207.666,207.638,207.648,20900000.0
2006-05-08 05:13:00,207.639,207.652,207.617,207.633,40600000.0
2006-05-08 05:14:00,207.651,207.671,207.644,207.648,63500000.0
2006-05-08 05:15:00,207.639,207.642,207.62,207.642,57700000.0
2006-05-08 05:16:00,207.645,207.656,207.645,207.646,66100000.0
2006-05-08 05:17:00,207.637,207.656,207.636,207.648,35199999.0
2006-05-08 05:18:00,207.655,207.657,207.639,207.653,34400000.0
2006-05-08 05:19:00,207.654,207.654,207.622,207.622,37199999.0
2006-05-08 05:20:00,207.627,207.627,207.614,207.62,12800000.0
2006-05-08 05:21:00,207.626,207.645,207.626,207.642,59400001.0
2006-05-08 05:22:00,207.66,207.671,207.651,207.651,43799999.0
2006-05-08 05:23:00,207.655,207.669,207.647,207.658,72799999.0
2006-05-08 05:24:00,207.673,207.676,207.661,207.663,44600000.0
2006-05-08 05:25:00,207.671,207.713,207.671,207.713,81300000.0
2006-05-08 05:26:00,207.717,207.741,207.717,207.74,53299999.0
2006-05-08 05:27:00,207.752,207.767,207.752,207.766,72099998.0
2006-05-08 05:28:00,207.777,207.777,207.759,207.766,35600000.0
2006-05-08 05:29:00,207.761,207.772,207.76,207.766,31800000.0
2006-05-08 05:30:00,207.774,207.774,207.735,207.755,29100000.0
2006-05-08 05:31:00,207.765,207.765,207.743,207.743,24700000.0
2006-05-08 05:32:00,207.759,207.779,207.753,207.753,56200000.0
2006-05-08 05:33:00,207.748,207.808,207.748,207.795,37200000.0
2006-05-08 05:34:00,207.792,207.792,207.788,207.788,11800000.0
2006-05-08 05:35:00,207.783,207.783,207.763,207.77,68000000.0
2006-05-08 05:36:00,207.759,207.779,207.754,207.764,72600000.0
2006-05-08 05:37:00,207.745,207.75,207.723,207.744,39900000.0
2006-05-08 05:38:00,207.73,207.748,207.73,207.745,54700000.0
2006-05-08 05:39:00,207.746,207.774,207.746,207.774,36000000.0
2006-05-08 05:40:00,207.759,207.783,207.742,207.783,26800000.0
2006-05-08 05:41:00,207.764,207.786,207.764,207.77,34800000.0
2006-05-08 05:42:00,207.77,207.772,207.756,207.772,23100000.0
2006-05-08 05:43:00,207.773,207.791,207.773,207.779,61900001.0
2006-05-08 05:44:00,207.777,207.777,207.729,207.738,35000001.0
2006-05-08 05:45:00,207.737,207.742,207.737,207.738,49499999.0
2006-05-08 05:46:00,207.73,207.75,207.73,207.732,48500000.0
2006-05-08 05:47:00,207.739,207.749,207.734,207.734,25800000.0
2006-05-08 05:48:00,207.752,207.766,207.745,207.762,29000000.0
2006-05-08 05:49:00,207.752,207.766,207.746,207.766,39400000.0
2006-05-08 05:50:00,207.759,207.778,207.753,207.778,64800000.0
2006-05-08 05:51:00,207.787,207.813,207.782,207.782,61099999.0
2006-05-08 05:52:00,207.805,207.853,207.796,207.853,48600000.0
2006-05-08 05:53:00,207.843,207.847,207.833,207.847,29100000.0
2006-05-08 05:54:00,207.844,207.849,207.821,207.821,39899999.0
2006-05-08 05:55:00,207.805,207.827,207.798,207.798,29900000.0
2006-05-08 05:56:00,207.801,207.831,207.797,207.803,67500000.0
2006-05-08 05:57:00,207.829,207.829,207.799,207.799,35900000.0
2006-05-08 05:58:00,207.813,207.824,207.794,207.813,36700000.0
2006-05-08 05:59:00,207.825,207.853,207.825,207.853,46900000.0
2006-05-08 06:00:00,207.854,207.855,207.826,207.833,25300000.0
2006-05-08 06:01:00,207.849,207.868,207.84,207.841,44000000.0
2006-05-08 06:02:00,207.835,207.84,207.826,207.84,39500000.0
2006-05-08 06:03:00,207.825,207.855,207.825,207.855,59500001.0
2006-05-08 06:04:00,207.85,207.85,207.81,207.828,45300000.0
2006-05-08 06:05:00,207.821,207.821,207.798,207.808,42299999.0
2006-05-08 06:06:00,207.804,207.833,207.795,207.815,74599999.0
2006-05-08 06:07:00,207.824,207.846,207.824,207.846,26800000.0
2006-05-08 06:08:00,207.828,207.829,207.807,207.807,26300000.0
2006-05-08 06:09:00,207.795,207.806,207.787,207.795,58900000.0
2006-05-08 06:10:00,207.807,207.811,207.794,207.794,69500000.0
2006-05-08 06:11:00,207.78,207.796,207.78,207.789,22700000.0
2006-05-08 06:12:00,207.777,207.781,207.777,207.781,45500000.0
2006-05-08 06:13:00,207.755,207.77,207.755,207.765,61100000.0
2006-05-08 06:14:00,207.763,207.783,207.744,207.783,121499999.0
2006-05-08 06:15:00,207.777,207.777,207.748,207.753,20200000.0
2006-05-08 06:16:00,207.749,207.77,207.739,207.77,35100000.0
2006-05-08 06:17:00,207.746,207.746,207.648,207.657,52499999.0
2006-05-08 06:18:00,207.661,207.687,207.661,207.675,61900000.0
2006-05-08 06:19:00,207.682,207.69,207.657,207.675,32700000.0
2006-05-08 06:20:00,207.687,207.687,207.668,207.68,38700000.0
2006-05-08 06:21:00,207.675,207.685,207.675,207.675,66600000.0
2006-05-08 06:22:00,207.683,207.704,207.669,207.669,35300000.0
2006-05-08 06:23:00,207.695,207.698,207.689,207.698,36200000.0
2006-05-08 06:24:00,207.699,207.737,207.699,207.706,15800000.0
2006-05-08 06:25:00,207.707,207.731,207.707,207.713,20400000.0
2006-05-08 06:26:00,207.71,207.722,207.705,207.71,58899999.0
2006-05-08 06:27:00,207.685,207.698,207.685,207.695,51100000.0
2006-05-08 06:28:00,207.695,207.73,207.695,207.705,40000000.0
2006-05-08 06:29:00,207.7,207.722,207.699,207.708,59600000.0
2006-05-08 06:30:00,207.7,207.7,207.695,207.695,29000000.0
2006-05-08 06:31:00,207.698,207.7,207.688,207.688,72700000.0
2006-05-08 06:32:00,207.671,207.692,207.671,207.687,23500000.0
2006-05-08 06:33:00,207.697,207.705,207.69,207.7,33400000.0
2006-05-08 06:34:00,207.697,207.698,207.687,207.69,50899999.0
2006-05-08 06:35:00,207.677,207.706,207.676,207.676,80799999.0
2006-05-08 06:36:00,207.685,207.702,207.685,207.689,35900000.0
2006-05-08 06:37:00,207.689,207.697,207.664,207.664,40800000.0
2006-05-08 06:38:00,207.665,207.672,207.654,207.67,23100000.0
2006-05-08 06:39:00,207.672,207.679,207.659,207.661,37300000.0
2006-05-08 06:40:00,207.653,207.679,207.653,207.665,37100000.0
2006-05-08 06:41:00,207.658,207.682,207.658,207.68,71200000.0
2006-05-08 06:42:00,207.682,207.692,207.682,207.687,87299999.0
2006-05-08 06:43:00,207.673,207.685,207.664,207.676,54999999.0
2006-05-08 06:44:00,207.677,207.7,207.671,207.7,23000000.0
2006-05-08 06:45:00,207.69,207.69,207.668,207.69,40400000.0
2006-05-08 06:46:00,207.682,207.708,207.673,207.707,54900000.0
2006-05-08 06:47:00,207.716,207.725,207.697,207.697,33500000.0
2006-05-08 06:48:00,207.713,207.73,207.695,207.73,63200000.0
2006-05-08 06:49:00,207.696,207.696,207.676,207.684,52800000.0
2006-05-08 06:50:00,207.694,207.694,207.672,207.681,29900000.0
2006-05-08 06:51:00,207.703,207.703,207.681,207.69,78000001.0
2006-05-08 06:52:00,207.69,207.703,207.688,207.698,75300001.0
2006-05-08 06:53:00,207.702,207.715,207.69,207.715,29800000.0
2006-05-08 06:54:00,207.685,207.709,207.685,207.709,32700000.0
2006-05-08 06:55:00,207.712,207.76,207.712,207.76,44600000.0
2006-05-08 06:56:00,207.778,207.778,207.765,207.775,49999999.0
2006-05-08 06:57:00,207.776,207.776,207.747,207.758,17900000.0
2006-05-08 06:58:00,207.733,207.748,207.733,207.748,43900000.0
2006-05-08 06:59:00,207.751,207.776,207.748,207.753,21600000.0
2006-05-08 07:00:00,207.734,207.745,207.721,207.743,62300000.0
2006-05-08 07:01:00,207.751,207.76,207.735,207.745,34100000.0
2006-05-08 07:02:00,207.732,207.747,207.722,207.739,47300000.0
2006-05-08 07:03:00,207.747,207.76,207.747,207.758,40300000.0
2006-05-08 07:04:00,207.752,207.773,207.751,207.751,42200000.0
2006-05-08 07:05:00,207.757,207.765,207.746,207.765,77200000.0
2006-05-08 07:06:00,207.773,207.802,207.762,207.786,44200000.0
2006-05-08 07:07:00,207.792,207.792,207.765,207.77,60200000.0
2006-05-08 07:08:00,207.781,207.781,207.72,207.722,25200000.0
2006-05-08 07:09:00,207.75,207.773,207.75,207.756,44500000.0
2006-05-08 07:10:00,207.768,207.793,207.768,207.779,75500001.0
2006-05-08 07:11:00,207.779,207.783,207.763,207.763,67200001.0
2006-05-08 07:12:00,207.762,207.782,207.76,207.773,46000000.0
2006-05-08 07:13:00,207.757,207.789,207.757,207.789,59500000.0
2006-05-08 07:14:00,207.786,207.795,207.77,207.795,53800000.0
2006-05-08 07:15:00,207.792,207.795,207.78,207.78,50600000.0
2006-05-08 07:16:00,207.799,207.803,207.78,207.803,78799999.0
2006-05-08 07:17:00,207.804,207.812,207.777,207.792,66300000.0
2006-05-08 07:18:00,207.795,207.795,207.751,207.751,31500000.0
2006-05-08 07:19:00,207.765,207.77,207.755,207.765,46700000.0
2006-05-08 07:20:00,207.757,207.764,207.747,207.764,44300000.0
2006-05-08 07:21:00,207.755,207.762,207.755,207.76,32300000.0
2006-05-08 07:22:00,207.755,207.755,207.741,207.752,41900000.0
2006-05-08 07:23:00,207.77,207.81,207.759,207.759,38000000.0
2006-05-08 07:24:00,207.764,207.77,207.763,207.765,12600000.0
2006-05-08 07:25:00,207.752,207.769,207.74,207.753,53200000.0
2006-05-08 07:26:00,207.76,207.764,207.747,207.753,93999999.0
2006-05-08 07:27:00,207.743,207.752,207.735,207.735,36400000.0
2006-05-08 07:28:00,207.736,207.795,207.725,207.795,85099999.0
2006-05-08 07:29:00,207.82,207.82,207.788,207.804,91700000.0
2006-05-08 07:30:00,207.811,207.852,207.811,207.841,22300000.0
2006-05-08 07:31:00,207.853,207.853,207.763,207.812,65800000.0
2006-05-08 07:32:00,207.798,207.803,207.774,207.803,51600001.0
2006-05-08 07:33:00,207.786,207.807,207.777,207.793,42700000.0
2006-05-08 07:34:00,207.781,207.799,207.765,207.765,51500000.0
2006-05-08 07:35:00,207.769,207.781,207.763,207.768,48000000.0
2006-05-08 07:36:00,207.774,207.782,207.762,207.765,20300000.0
2006-05-08 07:37:00,207.76,207.787,207.76,207.776,50700000.0
2006-05-08 07:38:00,207.769,207.774,207.768,207.772,33900000.0
2006-05-08 07:39:00,207.765,207.794,207.757,207.782,88600000.0
2006-05-08 07:40:00,207.802,207.803,207.769,207.784,50200000.0
2006-05-08 07:41:00,207.787,207.787,207.768,207.768,37100000.0
2006-05-08 07:42:00,207.771,207.775,207.732,207.732,34000000.0
2006-05-08 07:43:00,207.721,207.736,207.72,207.725,34600000.0
2006-05-08 07:44:00,207.722,207.724,207.698,207.698,29200000.0
2006-05-08 07:45:00,207.694,207.698,207.674,207.69,67399999.0
2006-05-08 07:46:00,207.687,207.7,207.676,207.691,35500000.0
2006-05-08 07:47:00,207.692,207.71,207.68,207.71,80400001.0
2006-05-08 07:48:00,207.703,207.719,207.697,207.719,34000000.0
2006-05-08 07:49:00,207.717,207.717,207.705,207.716,30900000.0
2006-05-08 07:50:00,207.736,207.762,207.736,207.742,48800000.0
2006-05-08 07:51:00,207.757,207.771,207.751,207.762,50800000.0
2006-05-08 07:52:00,207.747,207.773,207.747,207.752,58200000.0
2006-05-08 07:53:00,207.75,207.76,207.748,207.755,41300000.0
2006-05-08 07:54:00,207.748,207.769,207.731,207.764,46599999.0
2006-05-08 07:55:00,207.752,207.778,207.752,207.761,48500000.0
2006-05-08 07:56:00,207.742,207.742,207.7,207.72,39400000.0
2006-05-08 07:57:00,207.714,207.72,207.685,207.697,44400000.0
2006-05-08 07:58:00,207.703,207.731,207.703,207.724,73100001.0
2006-05-08 07:59:00,207.713,207.721,207.688,207.692,53900000.0
2006-05-08 08:00:00,207.689,207.7,207.68,207.685,67100000.0
2006-05-08 08:01:00,207.694,207.717,207.694,207.717,52000000.0
2006-05-08 08:02:00,207.718,207.727,207.705,207.727,51800000.0
2006-05-08 08:03:00,207.735,207.739,207.718,207.72,29500000.0
2006-05-08 08:04:00,207.683,207.697,207.682,207.682,26500000.0
2006-05-08 08:05:00,207.674,207.674,207.644,207.657,47000000.0
2006-05-08 08:06:00,207.673,207.708,207.666,207.708,39900000.0
2006-05-08 08:07:00,207.7,207.7,207.682,207.694,42500000.0
2006-05-08 08:08:00,207.711,207.729,207.706,207.707,47800000.0
2006-05-08 08:09:00,207.717,207.717,207.659,207.659,23600000.0
2006-05-08 08:10:00,207.649,207.652,207.628,207.64,29100000.0
2006-05-08 08:11:00,207.658,207.676,207.65,207.676,24300000.0
2006-05-08 08:12:00,207.689,207.695,207.665,207.677,34699999.0
2006-05-08 08:13:00,207.694,207.707,207.694,207.7,50600001.0
2006-05-08 08:14:00,207.706,207.718,207.702,207.702,22100000.0
2006-05-08 08:15:00,207.697,207.707,207.672,207.672,30900000.0
2006-05-08 08:16:00,207.69,207.7,207.684,207.699,28900000.0
2006-05-08 08:17:00,207.712,207.752,207.698,207.752,96400001.0
2006-05-08 08:18:00,207.768,207.805,207.768,207.805,10900000.0
2006-05-08 08:19:00,207.813,207.813,207.797,207.808,54900000.0
2006-05-08 08:20:00,207.804,207.804,207.768,207.772,16700000.0
2006-05-08 08:21:00,207.771,207.771,207.745,207.76,58800000.0
2006-05-08 08:22:00,207.769,207.773,207.75,207.75,40300000.0
2006-05-08 08:23:00,207.743,207.747,207.73,207.74,53800000.0
2006-05-08 08:24:00,207.744,207.744,207.715,207.727,44300000.0
2006-05-08 08:25:00,207.725,207.736,207.714,207.718,59600001.0
2006-05-08 08:26:00,207.711,207.76,207.711,207.76,39300000.0
2006-05-08 08:27:00,207.768,207.768,207.752,207.752,29700000.0
2006-05-08 08:28:00,207.758,207.758,207.736,207.737,52100000.0
2006-05-08 08:29:00,207.729,207.729,207.707,207.715,53100000.0
2006-05-08 08:30:00,207.718,207.766,207.718,207.766,64900002.0
2006-05-08 08:31:00,207.759,207.759,207.727,207.727,55800000.0
2006-05-08 08:32:00,207.732,207.732,207.705,207.711,54900000.0
2006-05-08 08:33:00,207.699,207.71,207.675,207.679,66600000.0
2006-05-08 08:34:00,207.688,207.729,207.663,207.729,65600000.0
2006-05-08 08:35:00,207.736,207.751,207.726,207.742,54300000.0
2006-05-08 08:36:00,207.746,207.779,207.746,207.775,42700000.0
2006-05-08 08:37:00,207.756,207.784,207.756,207.784,47500001.0
2006-05-08 08:38:00,207.791,207.829,207.775,207.817,59000000.0
2006-05-08 08:39:00,207.819,207.823,207.805,207.813,40900000.0
2006-05-08 08:40:00,207.844,207.884,207.844,207.883,54500000.0
2006-05-08 08:41:00,207.892,207.922,207.888,207.888,52600000.0
2006-05-08 08:42:00,207.899,207.918,207.886,207.886,44600000.0
2006-05-08 08:43:00,207.896,207.902,207.859,207.859,30900000.0
2006-05-08 08:44:00,207.855,207.88,207.852,207.872,64100000.0
2006-05-08 08:45:00,207.868,207.889,207.863,207.875,83600000.0
2006-05-08 08:46:00,207.878,207.94,207.878,207.94,43000000.0
2006-05-08 08:47:00,207.908,207.908,207.809,207.809,21000000.0
2006-05-08 08:48:00,207.781,207.792,207.756,207.775,69200000.0
2006-05-08 08:49:00,207.736,207.76,207.72,207.72,57399999.0
2006-05-08 08:50:00,207.706,207.753,207.704,207.753,79000000.0
2006-05-08 08:51:00,207.737,207.738,207.72,207.727,43100000.0
2006-05-08 08:52:00,207.725,207.777,207.712,207.777,55900000.0
2006-05-08 08:53:00,207.758,207.76,207.741,207.741,44299999.0
2006-05-08 08:54:00,207.736,207.762,207.715,207.715,57900000.0
2006-05-08 08:55:00,207.723,207.75,207.702,207.75,74000000.0
2006-05-08 08:56:00,207.756,207.77,207.718,207.741,61999999.0
2006-05-08 08:57:00,207.739,207.742,207.716,207.716,42099999.0
2006-05-08 08:58:00,207.702,207.745,207.702,207.721,60700000.0
2006-05-08 08:59:00,207.744,207.778,207.742,207.77,52700000.0
2006-05-08 09:00:00,207.769,207.781,207.748,207.752,49000000.0
2006-05-08 09:01:00,207.739,207.742,207.71,207.725,49600000.0
2006-05-08 09:02:00,207.728,207.748,207.714,207.748,43000000.0
2006-05-08 09:03:00,207.752,207.752,207.611,207.624,55100000.0
2006-05-08 09:04:00,207.611,207.611,207.484,207.511,38300000.0
2006-05-08 09:05:00,207.534,207.629,207.534,207.594,68899999.0
2006-05-08 09:06:00,207.593,207.618,207.58,207.618,45200000.0
2006-05-08 09:07:00,207.6,207.6,207.561,207.563,33600000.0
2006-05-08 09:08:00,207.549,207.567,207.547,207.547,50699999.0
2006-05-08 09:09:00,207.552,207.558,207.525,207.525,38900000.0
2006-05-08 09:10:00,207.529,207.529,207.499,207.515,54000001.0
2006-05-08 09:11:00,207.488,207.531,207.478,207.494,51600000.0
2006-05-08 09:12:00,207.452,207.486,207.435,207.452,36400000.0
2006-05-08 09:13:00,207.456,207.462,207.418,207.448,26300000.0
2006-05-08 09:14:00,207.458,207.524,207.453,207.516,32300000.0
2006-05-08 09:15:00,207.52,207.529,207.484,207.49,76400001.0
2006-05-08 09:16:00,207.492,207.502,207.443,207.455,76600001.0
2006-05-08 09:17:00,207.431,207.431,207.395,207.421,77499999.0
2006-05-08 09:18:00,207.418,207.419,207.336,207.337,80500001.0
2006-05-08 09:19:00,207.337,207.367,207.333,207.366,52100000.0
2006-05-08 09:20:00,207.367,207.372,207.346,207.365,69600000.0
2006-05-08 09:21:00,207.371,207.4,207.368,207.391,43900000.0
2006-05-08 09:22:00,207.385,207.411,207.368,207.411,67900000.0
2006-05-08 09:23:00,207.437,207.437,207.385,207.385,53000000.0
2006-05-08 09:24:00,207.383,207.385,207.373,207.385,23200000.0
2006-05-08 09:25:00,207.385,207.385,207.375,207.38,37000000.0
2006-05-08 09:26:00,207.39,207.39,207.377,207.38,53100000.0
2006-05-08 09:27:00,207.348,207.348,207.22,207.22,81400000.0
2006-05-08 09:28:00,207.23,207.254,207.227,207.244,46800001.0
2006-05-08 09:29:00,207.218,207.244,207.218,207.234,49000000.0
2006-05-08 09:30:00,207.218,207.238,207.211,207.238,46700000.0
2006-05-08 09:31:00,207.272,207.287,207.245,207.258,53800000.0
2006-05-08 09:32:00,207.279,207.3,207.274,207.289,46700000.0
2006-05-08 09:33:00,207.303,207.308,207.294,207.301,36599999.0
2006-05-08 09:34:00,207.293,207.296,207.269,207.269,29000000.0
2006-05-08 09:35:00,207.255,207.277,207.255,207.261,59399999.0
2006-05-08 09:36:00,207.262,207.27,207.239,207.249,59100001.0
2006-05-08 09:37:00,207.249,207.275,207.227,207.275,56200000.0
2006-05-08 09:38:00,207.259,207.263,207.244,207.25,27600000.0
2006-05-08 09:39:00,207.267,207.368,207.267,207.368,45100000.0
2006-05-08 09:40:00,207.38,207.38,207.349,207.372,44900000.0
2006-05-08 09:41:00,207.364,207.364,207.335,207.339,24300000.0
2006-05-08 09:42:00,207.351,207.385,207.351,207.377,50400001.0
2006-05-08 09:43:00,207.385,207.391,207.295,207.314,39600000.0
2006-05-08 09:44:00,207.313,207.313,207.28,207.286,48500000.0
2006-05-08 09:45:00,207.285,207.29,207.26,207.29,52500000.0
2006-05-08 09:46:00,207.285,207.285,207.26,207.26,37600000.0
2006-05-08 09:47:00,207.263,207.263,207.243,207.257,24000000.0
2006-05-08 09:48:00,207.248,207.248,207.22,207.232,30600000.0
2006-05-08 09:49:00,207.224,207.235,207.219,207.219,35900000.0
2006-05-08 09:50:00,207.213,207.213,207.171,207.183,62500000.0
2006-05-08 09:51:00,207.196,207.196,207.174,207.177,28300000.0
2006-05-08 09:52:00,207.179,207.198,207.153,207.153,101700001.0
2006-05-08 09:53:00,207.143,207.154,207.123,207.123,76900000.0
2006-05-08 09:54:00,207.116,207.154,207.116,207.127,43700000.0
2006-05-08 09:55:00,207.121,207.132,207.112,207.122,36700000.0
2006-05-08 09:56:00,207.108,207.111,207.091,207.111,44800000.0
2006-05-08 09:57:00,207.099,207.119,207.091,207.091,50199999.0
2006-05-08 09:58:00,207.111,207.122,207.097,207.112,33500000.0
2006-05-08 09:59:00,207.135,207.146,207.106,207.113,37100000.0
2006-05-08 10:00:00,207.111,207.142,207.111,207.134,61499999.0
2006-05-08 10:01:00,207.129,207.138,207.108,207.113,60200001.0
2006-05-08 10:02:00,207.126,207.132,207.115,207.115,19900000.0
2006-05-08 10:03:00,207.103,207.103,207.046,207.05,31700000.0
2006-05-08 10:04:00,207.051,207.078,207.051,207.07,25500000.0
2006-05-08 10:05:00,207.068,207.068,207.042,207.042,42400000.0
2006-05-08 10:06:00,207.045,207.058,207.04,207.049,25100000.0
2006-05-08 10:07:00,207.036,207.036,206.976,206.98,62500001.0
2006-05-08 10:08:00,206.979,206.988,206.928,206.928,46600000.0
2006-05-08 10:09:00,206.924,206.93,206.908,206.913,26500000.0
2006-05-08 10:10:00,206.929,206.98,206.929,206.957,75200000.0
2006-05-08 10:11:00,206.924,206.943,206.92,206.943,48900000.0
2006-05-08 10:12:00,206.922,206.932,206.915,206.928,44900000.0
2006-05-08 10:13:00,206.904,206.947,206.904,206.935,68400000.0
2006-05-08 10:14:00,206.948,206.948,206.93,206.941,15100000.0
2006-05-08 10:15:00,206.959,206.964,206.941,206.941,59900000.0
2006-05-08 10:16:00,206.93,206.946,206.909,206.909,57200000.0
2006-05-08 10:17:00,206.907,206.949,206.907,206.939,53600000.0
2006-05-08 10:18:00,206.926,206.952,206.904,206.952,49900000.0
2006-05-08 10:19:00,206.922,206.937,206.897,206.897,40200000.0
2006-05-08 10:20:00,206.908,206.949,206.906,206.949,49900000.0
2006-05-08 10:21:00,206.954,207.014,206.954,206.981,75700000.0
2006-05-08 10:22:00,206.972,206.972,206.912,206.917,51100000.0
2006-05-08 10:23:00,206.914,206.93,206.901,206.928,46000000.0
2006-05-08 10:24:00,206.942,206.983,206.929,206.983,37200000.0
2006-05-08 10:25:00,207.0,207.016,206.993,206.998,50300001.0
2006-05-08 10:26:00,207.045,207.11,207.045,207.076,39300000.0
2006-05-08 10:27:00,207.09,207.158,207.09,207.154,44600000.0
2006-05-08 10:28:00,207.175,207.24,207.175,207.235,60400000.0
2006-05-08 10:29:00,207.259,207.356,207.259,207.324,72499999.0
2006-05-08 10:30:00,207.373,207.477,207.329,207.477,76900000.0
2006-05-08 10:31:00,207.475,207.486,207.448,207.457,78100001.0
2006-05-08 10:32:00,207.432,207.449,207.41,207.41,74500001.0
2006-05-08 10:33:00,207.41,207.445,207.401,207.444,68600000.0
2006-05-08 10:34:00,207.487,207.517,207.475,207.496,41400000.0
2006-05-08 10:35:00,207.504,207.504,207.451,207.451,49400000.0
2006-05-08 10:36:00,207.448,207.448,207.4,207.4,41000000.0
2006-05-08 10:37:00,207.402,207.417,207.402,207.404,35900000.0
2006-05-08 10:38:00,207.405,207.452,207.405,207.427,49600000.0
2006-05-08 10:39:00,207.412,207.412,207.373,207.376,50399999.0
2006-05-08 10:40:00,207.387,207.407,207.366,207.393,52000000.0
2006-05-08 10:41:00,207.407,207.421,207.392,207.392,52499999.0
2006-05-08 10:42:00,207.374,207.378,207.349,207.358,61500000.0
2006-05-08 10:43:00,207.346,207.402,207.337,207.402,101200002.0
2006-05-08 10:44:00,207.417,207.456,207.417,207.423,63200001.0
2006-05-08 10:45:00,207.45,207.523,207.44,207.523,54000000.0
2006-05-08 10:46:00,207.497,207.498,207.45,207.45,23200000.0
2006-05-08 10:47:00,207.448,207.448,207.389,207.393,44800000.0
2006-05-08 10:48:00,207.382,207.382,207.356,207.376,65200000.0
2006-05-08 10:49:00,207.384,207.388,207.355,207.383,52500000.0
2006-05-08 10:50:00,207.389,207.438,207.384,207.424,47000000.0
2006-05-08 10:51:00,207.439,207.476,207.439,207.462,43000000.0
2006-05-08 10:52:00,207.481,207.492,207.476,207.49,43799999.0
2006-05-08 10:53:00,207.501,207.508,207.479,207.508,54400000.0
2006-05-08 10:54:00,207.528,207.548,207.516,207.544,59800000.0
2006-05-08 10:55:00,207.553,207.557,207.535,207.54,53200000.0
2006-05-08 10:56:00,207.534,207.582,207.534,207.565,56299999.0
2006-05-08 10:57:00,207.557,207.558,207.539,207.544,32600000.0
2006-05-08 10:58:00,207.549,207.581,207.549,207.581,23900000.0
2006-05-08 10:59:00,207.604,207.639,207.604,207.632,44600001.0
2006-05-08 11:00:00,207.63,207.647,207.607,207.607,66600000.0
2006-05-08 11:01:00,207.635,207.653,207.624,207.653,39700000.0
2006-05-08 11:02:00,207.664,207.679,207.607,207.625,91199999.0
2006-05-08 11:03:00,207.598,207.598,207.563,207.567,48800000.0
2006-05-08 11:04:00,207.572,207.572,207.471,207.484,26300000.0
2006-05-08 11:05:00,207.502,207.512,207.475,207.477,70000000.0
2006-05-08 11:06:00,207.493,207.52,207.493,207.515,54300000.0
2006-05-08 11:07:00,207.522,207.533,207.51,207.51,24900000.0
2006-05-08 11:08:00,207.522,207.522,207.491,207.497,50199999.0
2006-05-08 11:09:00,207.499,207.517,207.499,207.509,73999999.0
2006-05-08 11:10:00,207.495,207.51,207.464,207.464,64899999.0
2006-05-08 11:11:00,207.431,207.431,207.386,207.395,23900000.0
2006-05-08 11:12:00,207.397,207.397,207.364,207.367,82800000.0
2006-05-08 11:13:00,207.348,207.367,207.339,207.339,33600000.0
2006-05-08 11:14:00,207.334,207.334,207.304,207.313,49500000.0
2006-05-08 11:15:00,207.312,207.312,207.287,207.298,57700000.0
2006-05-08 11:16:00,207.303,207.317,207.303,207.31,38700000.0
2006-05-08 11:17:00,207.304,207.31,207.28,207.305,44200000.0
2006-05-08 11:18:00,207.275,207.275,207.258,207.272,43100000.0
2006-05-08 11:19:00,207.289,207.321,207.289,207.313,20600000.0
2006-05-08 11:20:00,207.303,207.331,207.303,207.321,46800000.0
2006-05-08 11:21:00,207.345,207.365,207.345,207.365,22500000.0
2006-05-08 11:22:00,207.353,207.353,207.331,207.346,55300000.0
2006-05-08 11:23:00,207.338,207.364,207.338,207.361,39599999.0
2006-05-08 11:24:00,207.366,207.406,207.362,207.402,27200000.0
2006-05-08 11:25:00,207.388,207.424,207.387,207.41,55100000.0
2006-05-08 11:26:00,207.395,207.404,207.374,207.374,63100001.0
2006-05-08 11:27:00,207.352,207.352,207.328,207.328,4000000.0
2006-05-08 11:28:00,207.292,207.292,207.257,207.262,14400000.0
2006-05-08 11:29:00,207.295,207.31,207.27,207.31,31100000.0
2006-05-08 11:30:00,207.326,207.352,207.316,207.323,52500000.0
2006-05-08 11:31:00,207.326,207.343,207.308,207.343,40200000.0
2006-05-08 11:32:00,207.329,207.353,207.312,207.312,32700000.0
2006-05-08 11:33:00,207.304,207.32,207.292,207.306,39700000.0
2006-05-08 11:34:00,207.316,207.334,207.303,207.325,67500000.0
2006-05-08 11:35:00,207.32,207.323,207.311,207.315,50700001.0
2006-05-08 11:36:00,207.319,207.337,207.313,207.33,63900000.0
2006-05-08 11:37:00,207.336,207.346,207.329,207.346,39100000.0
2006-05-08 11:38:00,207.344,207.375,207.344,207.375,53700001.0
2006-05-08 11:39:00,207.373,207.386,207.373,207.381,104999998.0
2006-05-08 11:40:00,207.366,207.385,207.366,207.385,60699999.0
2006-05-08 11:41:00,207.378,207.378,207.318,207.32,35600000.0
2006-05-08 11:42:00,207.324,207.344,207.319,207.337,47100000.0
2006-05-08 11:43:00,207.333,207.341,207.307,207.307,66299999.0
2006-05-08 11:44:00,207.326,207.326,207.292,207.292,19400000.0
2006-05-08 11:45:00,207.277,207.291,207.273,207.273,74900000.0
2006-05-08 11:46:00,207.266,207.266,207.252,207.252,36900000.0
2006-05-08 11:47:00,207.25,207.283,207.243,207.269,39900001.0
2006-05-08 11:48:00,207.269,207.285,207.267,207.274,67399999.0
2006-05-08 11:49:00,207.258,207.27,207.244,207.27,68500000.0
2006-05-08 11:50:00,207.284,207.314,207.284,207.292,59500000.0
2006-05-08 11:51:00,207.31,207.321,207.294,207.294,31199999.0
2006-05-08 11:52:00,207.29,207.302,207.282,207.289,50299999.0
2006-05-08 11:53:00,207.305,207.344,207.305,207.315,69200001.0
2006-05-08 11:54:00,207.331,207.355,207.331,207.355,35400000.0
2006-05-08 11:55:00,207.36,207.36,207.323,207.33,55100000.0
2006-05-08 11:56:00,207.338,207.357,207.319,207.331,63600000.0
2006-05-08 11:57:00,207.337,207.364,207.337,207.345,40600000.0
2006-05-08 11:58:00,207.346,207.357,207.334,207.34,54300001.0
2006-05-08 11:59:00,207.362,207.365,207.349,207.354,75900000.0
2006-05-08 12:00:00,207.363,207.363,207.335,207.352,45900000.0
2006-05-08 12:01:00,207.334,207.346,207.319,207.335,31500000.0
2006-05-08 12:02:00,207.337,207.337,207.304,207.323,52700000.0
2006-05-08 12:03:00,207.335,207.335,207.305,207.305,43200000.0
2006-05-08 12:04:00,207.302,207.302,207.254,207.254,59799999.0
2006-05-08 12:05:00,207.227,207.23,207.201,207.201,28900000.0
2006-05-08 12:06:00,207.191,207.231,207.191,207.231,50500000.0
2006-05-08 12:07:00,207.242,207.258,207.223,207.255,38900000.0
2006-05-08 12:08:00,207.268,207.313,207.268,207.313,31100000.0
2006-05-08 12:09:00,207.324,207.343,207.322,207.33,46600000.0
2006-05-08 12:10:00,207.35,207.37,207.343,207.37,49000001.0
2006-05-08 12:11:00,207.376,207.395,207.352,207.391,57000000.0
2006-05-08 12:12:00,207.39,207.393,207.312,207.321,95899999.0
2006-05-08 12:13:00,207.314,207.318,207.296,207.304,31100000.0
2006-05-08 12:14:00,207.286,207.294,207.256,207.256,79400000.0
2006-05-08 12:15:00,207.247,207.266,207.239,207.243,66500001.0
2006-05-08 12:16:00,207.237,207.237,207.185,207.198,72000000.0
2006-05-08 12:17:00,207.195,207.195,207.161,207.183,71600001.0
2006-05-08 12:18:00,207.174,207.174,207.159,207.17,40500001.0
2006-05-08 12:19:00,207.188,207.251,207.188,207.25,30300000.0
2006-05-08 12:20:00,207.239,207.239,207.197,207.197,39400000.0
2006-05-08 12:21:00,207.199,207.208,207.165,207.172,74400000.0
2006-05-08 12:22:00,207.159,207.176,207.137,207.137,71400000.0
2006-05-08 12:23:00,207.154,207.175,207.154,207.175,34300000.0
2006-05-08 12:24:00,207.154,207.17,207.154,207.158,33900001.0
2006-05-08 12:25:00,207.14,207.14,207.084,207.116,58200000.0
2006-05-08 12:26:00,207.122,207.15,207.122,207.137,46700000.0
2006-05-08 12:27:00,207.119,207.14,207.109,207.14,49700000.0
2006-05-08 12:28:00,207.157,207.157,207.117,207.117,55900000.0
2006-05-08 12:29:00,207.127,207.143,207.084,207.084,64599999.0
2006-05-08 12:30:00,207.067,207.08,207.056,207.056,18700000.0
2006-05-08 12:31:00,207.053,207.096,207.053,207.076,34900000.0
2006-05-08 12:32:00,207.055,207.072,207.034,207.072,29900000.0
2006-05-08 12:33:00,207.067,207.085,207.051,207.085,45000000.0
2006-05-08 12:34:00,207.087,207.087,207.072,207.079,42300000.0
2006-05-08 12:35:00,207.078,207.086,207.057,207.068,69800001.0
2006-05-08 12:36:00,207.059,207.096,207.056,207.096,45500000.0
2006-05-08 12:37:00,207.105,207.111,207.087,207.107,46300000.0
2006-05-08 12:38:00,207.111,207.113,207.097,207.111,69599999.0
2006-05-08 12:39:00,207.108,207.137,207.108,207.117,79500000.0
2006-05-08 12:40:00,207.106,207.106,207.076,207.076,40700000.0
2006-05-08 12:41:00,207.07,207.07,206.978,206.978,65400001.0
2006-05-08 12:42:00,206.978,207.005,206.958,206.992,48000000.0
2006-05-08 12:43:00,206.98,206.98,206.939,206.948,42100000.0
2006-05-08 12:44:00,206.962,207.009,206.962,206.985,32700000.0
2006-05-08 12:45:00,206.976,206.978,206.945,206.978,53200000.0
2006-05-08 12:46:00,206.976,206.983,206.962,206.983,27900000.0
2006-05-08 12:47:00,206.998,207.046,206.984,207.046,82399999.0
2006-05-08 12:48:00,207.052,207.08,207.05,207.077,78400000.0
2006-05-08 12:49:00,207.078,207.09,207.045,207.045,92499998.0
2006-05-08 12:50:00,207.059,207.071,207.045,207.062,45800000.0
2006-05-08 12:51:00,207.06,207.085,207.031,207.085,37000000.0
2006-05-08 12:52:00,207.082,207.105,207.07,207.07,54200000.0
2006-05-08 12:53:00,207.071,207.104,207.071,207.09,57999999.0
2006-05-08 12:54:00,207.11,207.113,207.075,207.113,54000000.0
2006-05-08 12:55:00,207.107,207.114,207.089,207.114,45400000.0
2006-05-08 12:56:00,207.095,207.095,207.071,207.078,26300000.0
2006-05-08 12:57:00,207.089,207.089,207.05,207.053,56900000.0
2006-05-08 12:58:00,207.034,207.034,206.994,206.995,76000002.0
2006-05-08 12:59:00,206.997,206.997,206.926,206.946,39700000.0
2006-05-08 13:00:00,206.951,206.974,206.943,206.952,35200000.0
2006-05-08 13:01:00,206.958,207.003,206.958,206.972,58300000.0
2006-05-08 13:02:00,206.945,206.968,206.932,206.947,61700000.0
2006-05-08 13:03:00,206.951,206.961,206.937,206.943,59800001.0
2006-05-08 13:04:00,206.951,206.963,206.942,206.959,41500000.0
2006-05-08 13:05:00,206.985,207.003,206.978,206.978,40400000.0
2006-05-08 13:06:00,206.973,206.988,206.964,206.985,45700000.0
2006-05-08 13:07:00,206.969,206.982,206.96,206.982,45200000.0
2006-05-08 13:08:00,206.995,207.02,206.995,207.016,44499999.0
2006-05-08 13:09:00,207.018,207.02,207.009,207.009,36600000.0
2006-05-08 13:10:00,207.019,207.045,207.019,207.042,32900000.0
2006-05-08 13:11:00,207.039,207.048,207.03,207.048,67199998.0
2006-05-08 13:12:00,207.066,207.11,207.066,207.11,104500001.0
2006-05-08 13:13:00,207.111,207.127,207.111,207.114,35500000.0
2006-05-08 13:14:00,207.123,207.126,207.102,207.113,68000000.0
2006-05-08 13:15:00,207.113,207.152,207.111,207.152,70700000.0
2006-05-08 13:16:00,207.192,207.246,207.179,207.246,96900001.0
2006-05-08 13:17:00,207.263,207.282,207.262,207.281,59600001.0
2006-05-08 13:18:00,207.271,207.275,207.233,207.258,58800001.0
2006-05-08 13:19:00,207.25,207.267,207.243,207.258,34300000.0
2006-05-08 13:20:00,207.29,207.311,207.285,207.303,71300001.0
2006-05-08 13:21:00,207.306,207.329,207.303,207.303,34000000.0
2006-05-08 13:22:00,207.305,207.305,207.215,207.215,57900000.0
2006-05-08 13:23:00,207.238,207.288,207.237,207.288,70300001.0
2006-05-08 13:24:00,207.285,207.285,207.231,207.234,37700000.0
2006-05-08 13:25:00,207.226,207.251,207.224,207.24,49800000.0
2006-05-08 13:26:00,207.251,207.268,207.235,207.235,43900001.0
2006-05-08 13:27:00,207.215,207.219,207.201,207.212,18800000.0
2006-05-08 13:28:00,207.187,207.189,207.176,207.183,26800000.0
2006-05-08 13:29:00,207.174,207.174,207.139,207.139,27599999.0
2006-05-08 13:30:00,207.118,207.127,207.108,207.108,53299999.0
2006-05-08 13:31:00,207.108,207.139,207.105,207.127,61300000.0
2006-05-08 13:32:00,207.129,207.131,207.108,207.12,56300001.0
2006-05-08 13:33:00,207.103,207.103,207.064,207.064,41500000.0
2006-05-08 13:34:00,207.061,207.086,207.061,207.086,31500000.0
2006-05-08 13:35:00,207.038,207.038,207.009,207.009,34400000.0
2006-05-08 13:36:00,207.005,207.025,207.005,207.025,15400000.0
2006-05-08 13:37:00,207.041,207.054,207.041,207.054,10600000.0
2006-05-08 13:38:00,207.068,207.117,207.067,207.117,19400000.0
2006-05-08 13:39:00,207.138,207.148,207.118,207.123,79000001.0
2006-05-08 13:40:00,207.096,207.107,207.071,207.077,85199999.0
2006-05-08 13:41:00,207.084,207.102,207.072,207.095,37500000.0
2006-05-08 13:42:00,207.098,207.098,207.049,207.049,62700000.0
2006-05-08 13:43:00,207.057,207.079,207.057,207.073,48400000.0
2006-05-08 13:44:00,207.069,207.1,207.043,207.043,79300000.0
2006-05-08 13:45:00,207.004,207.028,206.99,207.0,34700000.0
2006-05-08 13:46:00,206.967,206.967,206.918,206.93,73500000.0
2006-05-08 13:47:00,206.927,206.945,206.909,206.934,48500000.0
2006-05-08 13:48:00,206.946,206.962,206.937,206.937,40900000.0
2006-05-08 13:49:00,206.94,206.958,206.922,206.958,67200000.0
2006-05-08 13:50:00,206.971,206.971,206.932,206.945,27200000.0
2006-05-08 13:51:00,206.96,206.976,206.954,206.962,44400000.0
2006-05-08 13:52:00,206.958,206.987,206.958,206.987,21700000.0
2006-05-08 13:53:00,206.986,207.042,206.986,207.042,59399999.0
2006-05-08 13:54:00,207.021,207.034,206.999,207.012,66200001.0
2006-05-08 13:55:00,206.993,206.993,206.978,206.988,34600000.0
2006-05-08 13:56:00,206.983,207.008,206.983,207.005,14400000.0
2006-05-08 13:57:00,207.018,207.065,207.018,207.065,59900001.0
2006-05-08 13:58:00,207.072,207.087,207.072,207.081,70900000.0
2006-05-08 13:59:00,207.068,207.094,207.068,207.094,73000000.0
2006-05-08 14:00:00,207.1,207.139,207.1,207.139,49100000.0
2006-05-08 14:01:00,207.168,207.197,207.168,207.197,32900000.0
2006-05-08 14:02:00,207.201,207.212,207.182,207.212,51600000.0
2006-05-08 14:03:00,207.196,207.196,207.164,207.19,37700000.0
2006-05-08 14:04:00,207.188,207.24,207.188,207.232,40800000.0
2006-05-08 14:05:00,207.229,207.237,207.208,207.224,47199999.0
2006-05-08 14:06:00,207.207,207.224,207.182,207.182,71800000.0
2006-05-08 14:07:00,207.167,207.169,207.149,207.169,34200000.0
2006-05-08 14:08:00,207.184,207.203,207.184,207.203,34500000.0
2006-05-08 14:09:00,207.184,207.226,207.183,207.188,46900000.0
2006-05-08 14:10:00,207.186,207.22,207.186,207.203,38800000.0
2006-05-08 14:11:00,207.2,207.22,207.177,207.194,50000001.0
2006-05-08 14:12:00,207.21,207.295,207.21,207.267,41200000.0
2006-05-08 14:13:00,207.251,207.277,207.251,207.262,55400000.0
2006-05-08 14:14:00,207.269,207.269,207.198,207.21,59200000.0
2006-05-08 14:15:00,207.223,207.241,207.217,207.225,74399999.0
2006-05-08 14:16:00,207.239,207.281,207.223,207.281,33000001.0
2006-05-08 14:17:00,207.298,207.325,207.298,207.298,41400001.0
2006-05-08 14:18:00,207.266,207.287,207.239,207.26,57999999.0
2006-05-08 14:19:00,207.251,207.28,207.237,207.28,63100000.0
2006-05-08 14:20:00,207.285,207.303,207.283,207.284,61300000.0
2006-05-08 14:21:00,207.291,207.325,207.291,207.318,34400000.0
2006-05-08 14:22:00,207.299,207.341,207.293,207.335,42999999.0
2006-05-08 14:23:00,207.339,207.348,207.333,207.341,68800000.0
2006-05-08 14:24:00,207.374,207.385,207.371,207.371,32200000.0
2006-05-08 14:25:00,207.379,207.411,207.379,207.395,57400000.0
2006-05-08 14:26:00,207.385,207.405,207.374,207.389,34700000.0
2006-05-08 14:27:00,207.367,207.382,207.343,207.382,61400000.0
2006-05-08 14:28:00,207.368,207.399,207.365,207.377,42100000.0
2006-05-08 14:29:00,207.365,207.384,207.333,207.333,36100000.0
2006-05-08 14:30:00,207.309,207.33,207.309,207.328,80400000.0
2006-05-08 14:31:00,207.311,207.319,207.292,207.306,49700000.0
2006-05-08 14:32:00,207.302,207.308,207.285,207.285,22200000.0
2006-05-08 14:33:00,207.284,207.294,207.282,207.288,46100000.0
2006-05-08 14:34:00,207.299,207.315,207.282,207.315,61700000.0
2006-05-08 14:35:00,207.318,207.318,207.282,207.282,41200000.0
2006-05-08 14:36:00,207.292,207.299,207.269,207.269,46500002.0
2006-05-08 14:37:00,207.26,207.278,207.256,207.268,50500000.0
2006-05-08 14:38:00,207.271,207.275,207.264,207.275,34000000.0
2006-05-08 14:39:00,207.274,207.286,207.208,207.209,35700000.0
2006-05-08 14:40:00,207.198,207.202,207.133,207.133,59900000.0
2006-05-08 14:41:00,207.145,207.149,207.13,207.137,47600000.0
2006-05-08 14:42:00,207.136,207.171,207.129,207.163,31900000.0
2006-05-08 14:43:00,207.171,207.2,207.171,207.182,54400001.0
2006-05-08 14:44:00,207.206,207.23,207.206,207.213,38600000.0
2006-05-08 14:45:00,207.2,207.209,207.187,207.192,43800000.0
2006-05-08 14:46:00,207.18,207.194,207.167,207.194,50500000.0
2006-05-08 14:47:00,207.202,207.202,207.171,207.19,52500000.0
2006-05-08 14:48:00,207.183,207.21,207.183,207.21,39900000.0
2006-05-08 14:49:00,207.216,207.253,207.212,207.253,50400001.0
2006-05-08 14:50:00,207.24,207.253,207.217,207.251,37800000.0
2006-05-08 14:51:00,207.25,207.297,207.25,207.297,53700000.0
2006-05-08 14:52:00,207.308,207.341,207.295,207.33,21200000.0
2006-05-08 14:53:00,207.316,207.329,207.316,207.316,42300000.0
2006-05-08 14:54:00,207.302,207.33,207.298,207.317,73400000.0
2006-05-08 14:55:00,207.312,207.316,207.28,207.28,28000000.0
2006-05-08 14:56:00,207.28,207.286,207.24,207.24,35200000.0
2006-05-08 14:57:00,207.247,207.281,207.245,207.27,60700000.0
2006-05-08 14:58:00,207.291,207.312,207.288,207.288,45800000.0
2006-05-08 14:59:00,207.276,207.309,207.276,207.299,16000000.0
2006-05-08 15:00:00,207.306,207.328,207.285,207.285,51100001.0
2006-05-08 15:01:00,207.294,207.322,207.294,207.31,27600000.0
2006-05-08 15:02:00,207.293,207.303,207.262,207.303,28100000.0
2006-05-08 15:03:00,207.309,207.344,207.309,207.323,57399999.0
2006-05-08 15:04:00,207.313,207.313,207.291,207.299,64599999.0
2006-05-08 15:05:00,207.283,207.333,207.282,207.313,32800000.0
2006-05-08 15:06:00,207.314,207.325,207.291,207.291,22800000.0
2006-05-08 15:07:00,207.299,207.299,207.275,207.281,73899999.0
2006-05-08 15:08:00,207.301,207.327,207.301,207.318,21700000.0
2006-05-08 15:09:00,207.311,207.342,207.308,207.342,70400000.0
2006-05-08 15:10:00,207.335,207.335,207.311,207.318,38700000.0
2006-05-08 15:11:00,207.296,207.332,207.28,207.332,31000000.0
2006-05-08 15:12:00,207.333,207.335,207.323,207.332,30600000.0
2006-05-08 15:13:00,207.333,207.383,207.333,207.383,56700000.0
2006-05-08 15:14:00,207.378,207.378,207.346,207.359,61500000.0
2006-05-08 15:15:00,207.348,207.367,207.343,207.367,34800000.0
2006-05-08 15:16:00,207.373,207.373,207.357,207.365,50300000.0
2006-05-08 15:17:00,207.358,207.358,207.335,207.342,49700000.0
2006-05-08 15:18:00,207.347,207.365,207.318,207.32,31500000.0
2006-05-08 15:19:00,207.298,207.314,207.287,207.287,38400000.0
2006-05-08 15:20:00,207.285,207.345,207.285,207.345,32000000.0
2006-05-08 15:21:00,207.344,207.355,207.339,207.343,72700001.0
2006-05-08 15:22:00,207.334,207.395,207.334,207.392,82299999.0
2006-05-08 15:23:00,207.419,207.427,207.385,207.39,33400000.0
2006-05-08 15:24:00,207.387,207.387,207.361,207.374,31200000.0
2006-05-08 15:25:00,207.377,207.381,207.362,207.375,33100000.0
2006-05-08 15:26:00,207.382,207.392,207.367,207.383,91199999.0
2006-05-08 15:27:00,207.386,207.417,207.386,207.389,65000000.0
2006-05-08 15:28:00,207.385,207.406,207.384,207.395,65700001.0
2006-05-08 15:29:00,207.377,207.377,207.345,207.345,65899999.0
2006-05-08 15:30:00,207.335,207.335,207.289,207.305,50300000.0
2006-05-08 15:31:00,207.304,207.31,207.293,207.297,99400000.0
2006-05-08 15:32:00,207.304,207.347,207.304,207.335,47600000.0
2006-05-08 15:33:00,207.356,207.363,207.336,207.356,58900001.0
2006-05-08 15:34:00,207.362,207.362,207.344,207.355,70800000.0
2006-05-08 15:35:00,207.342,207.344,207.312,207.314,64000000.0
2006-05-08 15:36:00,207.325,207.325,207.282,207.303,54200000.0
2006-05-08 15:37:00,207.291,207.308,207.278,207.306,44300000.0
2006-05-08 15:38:00,207.318,207.334,207.318,207.324,39100000.0
2006-05-08 15:39:00,207.318,207.318,207.289,207.302,15100000.0
2006-05-08 15:40:00,207.305,207.317,207.296,207.317,31800000.0
2006-05-08 15:41:00,207.339,207.347,207.318,207.331,60600000.0
2006-05-08 15:42:00,207.333,207.339,207.316,207.317,66900000.0
2006-05-08 15:43:00,207.318,207.333,207.272,207.333,38700000.0
2006-05-08 15:44:00,207.334,207.355,207.323,207.324,71300000.0
2006-05-08 15:45:00,207.322,207.345,207.313,207.313,25400000.0
2006-05-08 15:46:00,207.343,207.345,207.312,207.345,29300000.0
2006-05-08 15:47:00,207.358,207.384,207.358,207.363,93100000.0
2006-05-08 15:48:00,207.359,207.388,207.359,207.381,32200000.0
2006-05-08 15:49:00,207.362,207.362,207.333,207.337,47400000.0
2006-05-08 15:50:00,207.32,207.342,207.314,207.341,48800000.0
2006-05-08 15:51:00,207.337,207.345,207.31,207.311,60400000.0
2006-05-08 15:52:00,207.307,207.314,207.285,207.285,38300000.0
2006-05-08 15:53:00,207.307,207.31,207.287,207.291,39800000.0
2006-05-08 15:54:00,207.286,207.313,207.268,207.309,38700000.0
2006-05-08 15:55:00,207.315,207.333,207.306,207.331,21400000.0
2006-05-08 15:56:00,207.321,207.346,207.315,207.34,67700002.0
2006-05-08 15:57:00,207.326,207.338,207.292,207.292,58300001.0
2006-05-08 15:58:00,207.282,207.301,207.261,207.282,82100000.0
2006-05-08 15:59:00,207.279,207.281,207.223,207.228,49000000.0
2006-05-08 16:00:00,207.221,207.253,207.221,207.239,27399999.0
2006-05-08 16:01:00,207.237,207.256,207.202,207.202,28500000.0
2006-05-08 16:02:00,207.207,207.245,207.195,207.22,48300000.0
2006-05-08 16:03:00,207.224,207.264,207.212,207.216,76800001.0
2006-05-08 16:04:00,207.211,207.237,207.198,207.224,43199999.0
2006-05-08 16:05:00,207.219,207.239,207.187,207.207,38200000.0
2006-05-08 16:06:00,207.199,207.231,207.191,207.223,41400000.0
2006-05-08 16:07:00,207.218,207.234,207.21,207.223,64000000.0
2006-05-08 16:08:00,207.232,207.25,207.22,207.234,50700000.0
2006-05-08 16:09:00,207.221,207.234,207.209,207.234,30500000.0
2006-05-08 16:10:00,207.221,207.232,207.208,207.232,32300000.0
2006-05-08 16:11:00,207.231,207.257,207.231,207.237,23400000.0
2006-05-08 16:12:00,207.236,207.236,207.197,207.22,25500000.0
2006-05-08 16:13:00,207.249,207.281,207.217,207.281,61100000.0
2006-05-08 16:14:00,207.292,207.293,207.263,207.27,29900000.0
2006-05-08 16:15:00,207.281,207.3,207.268,207.3,64600000.0
2006-05-08 16:16:00,207.298,207.303,207.271,207.289,52600001.0
2006-05-08 16:17:00,207.288,207.319,207.288,207.316,49799999.0
2006-05-08 16:18:00,207.31,207.342,207.31,207.321,66300001.0
2006-05-08 16:19:00,207.34,207.36,207.339,207.341,94300000.0
2006-05-08 16:20:00,207.326,207.326,207.25,207.25,60600001.0
2006-05-08 16:21:00,207.259,207.281,207.235,207.257,50700000.0
2006-05-08 16:22:00,207.302,207.314,207.262,207.264,58000000.0
2006-05-08 16:23:00,207.265,207.267,207.205,207.205,76500000.0
2006-05-08 16:24:00,207.175,207.175,207.08,207.08,63899998.0
2006-05-08 16:25:00,207.073,207.094,207.061,207.094,49699999.0
2006-05-08 16:26:00,207.076,207.096,207.071,207.084,82099999.0
2006-05-08 16:27:00,207.072,207.094,207.071,207.071,21600000.0
2006-05-08 16:28:00,207.051,207.074,207.041,207.053,64299999.0
2006-05-08 16:29:00,207.045,207.045,207.015,207.035,63400001.0
2006-05-08 16:30:00,207.012,207.045,206.968,207.045,108500000.0
2006-05-08 16:31:00,207.057,207.071,207.047,207.065,35800000.0
2006-05-08 16:32:00,207.059,207.091,207.052,207.057,98299997.0
2006-05-08 16:33:00,207.044,207.061,207.033,207.045,27800000.0
2006-05-08 16:34:00,207.044,207.066,207.022,207.025,41700000.0
2006-05-08 16:35:00,207.008,207.028,207.0,207.017,62500000.0
2006-05-08 16:36:00,207.025,207.037,207.006,207.025,55700000.0
2006-05-08 16:37:00,207.021,207.043,207.005,207.026,114300001.0
2006-05-08 16:38:00,207.02,207.033,207.009,207.009,41200000.0
2006-05-08 16:39:00,207.008,207.032,207.006,207.032,57400001.0
2006-05-08 16:40:00,207.058,207.112,207.058,207.11,18000000.0
2006-05-08 16:41:00,207.114,207.118,207.088,207.089,79500000.0
2006-05-08 16:42:00,207.087,207.094,207.05,207.063,41100000.0
2006-05-08 16:43:00,207.074,207.092,207.06,207.068,48800000.0
2006-05-08 16:44:00,207.068,207.077,207.044,207.077,84699999.0
2006-05-08 16:45:00,207.074,207.098,207.045,207.098,39000000.0
2006-05-08 16:46:00,207.1,207.147,207.1,207.142,28800000.0
2006-05-08 16:47:00,207.162,207.168,207.155,207.168,74299999.0
2006-05-08 16:48:00,207.162,207.181,207.162,207.162,59700000.0
2006-05-08 16:49:00,207.158,207.158,207.12,207.125,79499998.0
2006-05-08 16:50:00,207.116,207.136,207.11,207.125,72499999.0
2006-05-08 16:51:00,207.125,207.125,207.093,207.106,90400000.0
2006-05-08 16:52:00,207.102,207.114,207.098,207.11,41300001.0
2006-05-08 16:53:00,207.084,207.111,207.069,207.069,55400000.0
2006-05-08 16:54:00,207.051,207.065,207.049,207.049,28600000.0
2006-05-08 16:55:00,207.044,207.086,207.044,207.067,54800000.0
2006-05-08 16:56:00,207.062,207.103,207.062,207.087,108999999.0
2006-05-08 16:57:00,207.106,207.128,207.099,207.113,43900000.0
2006-05-08 16:58:00,207.135,207.135,207.113,207.119,53500000.0
2006-05-08 16:59:00,207.132,207.143,207.086,207.098,55500000.0
2006-05-08 17:00:00,207.098,207.135,207.092,207.125,99100002.0
2006-05-08 17:01:00,207.135,207.142,207.116,207.133,48900000.0
2006-05-08 17:02:00,207.129,207.13,207.103,207.13,48700001.0
2006-05-08 17:03:00,207.138,207.189,207.124,207.189,53900000.0
2006-05-08 17:04:00,207.212,207.212,207.185,207.199,88200000.0
2006-05-08 17:05:00,207.224,207.295,207.224,207.268,44300000.0
2006-05-08 17:06:00,207.281,207.281,207.235,207.261,47700000.0
2006-05-08 17:07:00,207.267,207.29,207.255,207.277,55200000.0
2006-05-08 17:08:00,207.274,207.287,207.256,207.283,54600000.0
2006-05-08 17:09:00,207.285,207.311,207.285,207.309,21300000.0
2006-05-08 17:10:00,207.309,207.331,207.305,207.305,95999999.0
2006-05-08 17:11:00,207.301,207.316,207.299,207.315,33200001.0
2006-05-08 17:12:00,207.325,207.334,207.309,207.309,26100000.0
2006-05-08 17:13:00,207.32,207.362,207.32,207.362,46000000.0
2006-05-08 17:14:00,207.37,207.37,207.347,207.354,41100000.0
2006-05-08 17:15:00,207.357,207.357,207.32,207.334,66200000.0
2006-05-08 17:16:00,207.32,207.338,207.311,207.323,50999999.0
2006-05-08 17:17:00,207.322,207.346,207.281,207.281,31500000.0
2006-05-08 17:18:00,207.263,207.305,207.253,207.275,67400000.0
2006-05-08 17:19:00,207.268,207.268,207.218,207.218,55300001.0
2006-05-08 17:20:00,207.205,207.217,207.203,207.203,32700000.0
2006-05-08 17:21:00,207.209,207.223,207.209,207.223,23500000.0
2006-05-08 17:22:00,207.232,207.255,207.226,207.247,69799999.0
2006-05-08 17:23:00,207.269,207.306,207.269,207.304,52400000.0
2006-05-08 17:24:00,207.297,207.32,207.268,207.32,29800000.0
2006-05-08 17:25:00,207.324,207.34,207.319,207.333,32400000.0
2006-05-08 17:26:00,207.348,207.35,207.319,207.329,40200000.0
2006-05-08 17:27:00,207.337,207.354,207.322,207.33,47600000.0
2006-05-08 17:28:00,207.323,207.33,207.305,207.305,53899999.0
2006-05-08 17:29:00,207.315,207.315,207.287,207.29,45900000.0
2006-05-08 17:30:00,207.266,207.297,207.266,207.284,35900000.0
2006-05-08 17:31:00,207.265,207.272,207.244,207.272,48200000.0
2006-05-08 17:32:00,207.272,207.28,207.253,207.271,47500000.0
2006-05-08 17:33:00,207.269,207.284,207.231,207.245,85900000.0
2006-05-08 17:34:00,207.256,207.269,207.223,207.223,38800000.0
2006-05-08 17:35:00,207.201,207.213,207.188,207.191,54700000.0
2006-05-08 17:36:00,207.2,207.243,207.2,207.243,54599999.0
2006-05-08 17:37:00,207.255,207.26,207.226,207.226,31100000.0
2006-05-08 17:38:00,207.2,207.219,207.199,207.219,88399999.0
2006-05-08 17:39:00,207.213,207.222,207.207,207.222,44500000.0
2006-05-08 17:40:00,207.18,207.181,207.136,207.181,47600001.0
2006-05-08 17:41:00,207.248,207.252,207.201,207.212,52600000.0
2006-05-08 17:42:00,207.23,207.247,207.226,207.226,27000000.0
2006-05-08 17:43:00,207.223,207.266,207.204,207.266,37700000.0
2006-05-08 17:44:00,207.255,207.255,207.191,207.191,72800001.0
2006-05-08 17:45:00,207.214,207.253,207.214,207.233,42899999.0
2006-05-08 17:46:00,207.224,207.224,207.184,207.184,60700001.0
2006-05-08 17:47:00,207.207,207.232,207.201,207.222,37600000.0
2006-05-08 17:48:00,207.231,207.233,207.218,207.218,47300000.0
2006-05-08 17:49:00,207.265,207.294,207.245,207.245,39300000.0
2006-05-08 17:50:00,207.273,207.289,207.261,207.279,46600000.0
2006-05-08 17:51:00,207.291,207.299,207.256,207.296,51300000.0
2006-05-08 17:52:00,207.316,207.353,207.299,207.353,33400001.0
2006-05-08 17:53:00,207.348,207.348,207.307,207.307,39500000.0
2006-05-08 17:54:00,207.311,207.318,207.292,207.305,31900000.0
2006-05-08 17:55:00,207.308,207.319,207.289,207.291,37300001.0
2006-05-08 17:56:00,207.282,207.282,207.243,207.243,35700000.0
2006-05-08 17:57:00,207.224,207.227,207.214,207.222,64800000.0
2006-05-08 17:58:00,207.211,207.225,207.202,207.225,42000001.0
2006-05-08 17:59:00,207.233,207.25,207.227,207.243,45100000.0
2006-05-08 18:00:00,207.253,207.253,207.227,207.23,45300000.0
2006-05-08 18:01:00,207.252,207.272,207.242,207.263,571099994.0
2006-05-08 18:02:00,207.265,207.281,207.256,207.273,774700002.0
2006-05-08 18:03:00,207.272,207.294,207.264,207.273,708000004.0
2006-05-08 18:04:00,207.287,207.307,207.269,207.292,363200001.0
2006-05-08 18:05:00,207.311,207.32,207.284,207.306,686899999.0
2006-05-08 18:06:00,207.292,207.312,207.251,207.252,746600000.0
2006-05-08 18:07:00,207.241,207.261,207.214,207.249,804600002.0
2006-05-08 18:08:00,207.258,207.296,207.256,207.289,599000000.0
2006-05-08 18:09:00,207.299,207.335,207.283,207.323,538199999.0
2006-05-08 18:10:00,207.323,207.367,207.316,207.356,604399999.0
2006-05-08 18:11:00,207.353,207.397,207.353,207.397,354599999.0
2006-05-08 18:12:00,207.391,207.398,207.358,207.358,255300001.0
2006-05-08 18:13:00,207.344,207.362,207.329,207.343,443900000.0
2006-05-08 18:14:00,207.364,207.378,207.324,207.347,656300002.0
2006-05-08 18:15:00,207.363,207.411,207.363,207.387,614099997.0
2006-05-08 18:16:00,207.4,207.4,207.324,207.39,723599999.0
2006-05-08 18:17:00,207.399,207.427,207.361,207.361,244000002.0
2006-05-08 18:18:00,207.364,207.432,207.364,207.396,412900001.0
2006-05-08 18:19:00,207.388,207.4,207.357,207.372,461100003.0
2006-05-08 18:20:00,207.366,207.376,207.295,207.295,646599996.0
2006-05-08 18:21:00,207.295,207.363,207.295,207.353,721500001.0
2006-05-08 18:22:00,207.345,207.362,207.307,207.307,496100002.0
2006-05-08 18:23:00,207.295,207.307,207.272,207.304,792700001.0
2006-05-08 18:24:00,207.294,207.325,207.291,207.294,520500000.0
2006-05-08 18:25:00,207.305,207.325,207.289,207.305,552800000.0
2006-05-08 18:26:00,207.301,207.328,207.299,207.315,337000001.0
2006-05-08 18:27:00,207.323,207.344,207.314,207.326,408300000.0
2006-05-08 18:28:00,207.344,207.426,207.326,207.426,394899998.0
2006-05-08 18:29:00,207.429,207.429,207.367,207.389,451000001.0
2006-05-08 18:30:00,207.396,207.416,207.383,207.393,269800000.0
2006-05-08 18:31:00,207.393,207.408,207.371,207.399,323900001.0
2006-05-08 18:32:00,207.402,207.45,207.402,207.42,426899999.0
2006-05-08 18:33:00,207.423,207.433,207.403,207.42,524599998.0
2006-05-08 18:34:00,207.427,207.428,207.398,207.415,501800000.0
2006-05-08 18:35:00,207.407,207.413,207.376,207.38,441599998.0
2006-05-08 18:36:00,207.38,207.39,207.368,207.378,356200001.0
2006-05-08 18:37:00,207.388,207.41,207.375,207.405,169700000.0
2006-05-08 18:38:00,207.425,207.434,207.409,207.409,146900000.0
2006-05-08 18:39:00,207.405,207.415,207.387,207.4,94900000.0
2006-05-08 18:40:00,207.39,207.409,207.383,207.393,330000000.0
2006-05-08 18:41:00,207.381,207.402,207.38,207.402,365599997.0
2006-05-08 18:42:00,207.41,207.42,207.392,207.405,209900000.0
2006-05-08 18:43:00,207.4,207.428,207.387,207.387,103500000.0
2006-05-08 18:44:00,207.382,207.383,207.363,207.376,338399998.0
2006-05-08 18:45:00,207.402,207.462,207.402,207.41,262500001.0
2006-05-08 18:46:00,207.402,207.45,207.402,207.45,141000001.0
2006-05-08 18:47:00,207.446,207.466,207.425,207.425,127900001.0
2006-05-08 18:48:00,207.43,207.43,207.383,207.396,150100001.0
2006-05-08 18:49:00,207.383,207.385,207.364,207.37,179800000.0
2006-05-08 18:50:00,207.374,207.388,207.36,207.38,242600001.0
2006-05-08 18:51:00,207.376,207.392,207.365,207.38,215999999.0
2006-05-08 18:52:00,207.386,207.397,207.369,207.373,253500000.0
2006-05-08 18:53:00,207.375,207.384,207.362,207.362,223899999.0
2006-05-08 18:54:00,207.371,207.377,207.362,207.377,187599999.0
2006-05-08 18:55:00,207.385,207.395,207.365,207.37,243299999.0
2006-05-08 18:56:00,207.375,207.375,207.353,207.353,26600000.0
2006-05-08 18:57:00,207.349,207.36,207.346,207.358,193400001.0
2006-05-08 18:58:00,207.359,207.367,207.345,207.362,340400000.0
2006-05-08 18:59:00,207.353,207.38,207.332,207.353,256500000.0
2006-05-08 19:00:00,207.336,207.336,207.322,207.322,108200000.0
2006-05-08 19:01:00,207.317,207.332,207.302,207.304,159300001.0
2006-05-08 19:02:00,207.295,207.295,207.24,207.261,203399999.0
2006-05-08 19:03:00,207.261,207.266,207.232,207.242,213200001.0
2006-05-08 19:04:00,207.21,207.236,207.21,207.23,205600001.0
2006-05-08 19:05:00,207.228,207.249,207.226,207.24,124000000.0
2006-05-08 19:06:00,207.247,207.291,207.237,207.258,369699999.0
2006-05-08 19:07:00,207.263,207.263,207.245,207.256,290800000.0
2006-05-08 19:08:00,207.249,207.258,207.199,207.21,304700001.0
2006-05-08 19:09:00,207.187,207.187,207.137,207.146,155699999.0
2006-05-08 19:10:00,207.153,207.176,207.148,207.148,152099999.0
2006-05-08 19:11:00,207.126,207.128,207.108,207.126,41900001.0
2006-05-08 19:12:00,207.127,207.128,207.107,207.117,97800000.0
2006-05-08 19:13:00,207.118,207.126,207.114,207.119,150900001.0
2006-05-08 19:14:00,207.119,207.136,207.106,207.12,201500001.0
2006-05-08 19:15:00,207.126,207.128,207.114,207.127,296600000.0
2006-05-08 19:16:00,207.125,207.125,207.107,207.113,67800000.0
2006-05-08 19:17:00,207.134,207.162,207.129,207.16,85400000.0
2006-05-08 19:18:00,207.154,207.158,207.128,207.145,208399999.0
2006-05-08 19:19:00,207.151,207.169,207.145,207.158,203599999.0
2006-05-08 19:20:00,207.163,207.172,207.159,207.168,146300000.0
2006-05-08 19:21:00,207.17,207.183,207.166,207.178,147699999.0
2006-05-08 19:22:00,207.176,207.177,207.162,207.165,132600000.0
2006-05-08 19:23:00,207.16,207.176,207.142,207.153,459500000.0
2006-05-08 19:24:00,207.152,207.159,207.133,207.147,109800000.0
2006-05-08 19:25:00,207.151,207.155,207.137,207.153,209600000.0
2006-05-08 19:26:00,207.145,207.158,207.128,207.142,540000000.0
2006-05-08 19:27:00,207.134,207.163,207.134,207.158,220700001.0
2006-05-08 19:28:00,207.162,207.162,207.143,207.152,177600001.0
2006-05-08 19:29:00,207.156,207.158,207.145,207.155,78400001.0
2006-05-08 19:30:00,207.154,207.183,207.154,207.172,241700000.0
2006-05-08 19:31:00,207.175,207.19,207.175,207.182,149699999.0
2006-05-08 19:32:00,207.182,207.21,207.182,207.184,388599997.0
2006-05-08 19:33:00,207.197,207.214,207.188,207.214,272900001.0
2006-05-08 19:34:00,207.213,207.218,207.193,207.201,216400000.0
2006-05-08 19:35:00,207.199,207.215,207.191,207.2,311600001.0
2006-05-08 19:36:00,207.204,207.208,207.185,207.191,208099999.0
2006-05-08 19:37:00,207.199,207.207,207.198,207.199,75400000.0
2006-05-08 19:38:00,207.216,207.219,207.192,207.192,204600000.0
2006-05-08 19:39:00,207.187,207.214,207.187,207.197,208999999.0
2006-05-08 19:40:00,207.203,207.233,207.198,207.215,298499998.0
2006-05-08 19:41:00,207.236,207.236,207.208,207.21,271100000.0
2006-05-08 19:42:00,207.218,207.243,207.214,207.236,252000001.0
2006-05-08 19:43:00,207.24,207.24,207.222,207.222,59600001.0
2006-05-08 19:44:00,207.22,207.23,207.207,207.207,286500000.0
2006-05-08 19:45:00,207.215,207.233,207.215,207.227,183500000.0
2006-05-08 19:46:00,207.241,207.241,207.217,207.23,149799999.0
2006-05-08 19:47:00,207.233,207.278,207.227,207.273,56600000.0
2006-05-08 19:48:00,207.261,207.306,207.261,207.291,207000000.0
2006-05-08 19:49:00,207.297,207.32,207.294,207.295,131200000.0
2006-05-08 19:50:00,207.286,207.297,207.275,207.275,187599998.0
2006-05-08 19:51:00,207.273,207.287,207.262,207.262,118499999.0
2006-05-08 19:52:00,207.276,207.292,207.272,207.282,131799999.0
2006-05-08 19:53:00,207.283,207.286,207.267,207.27,161699998.0
2006-05-08 19:54:00,207.264,207.269,207.246,207.251,148300000.0
2006-05-08 19:55:00,207.251,207.273,207.251,207.26,98200001.0
2006-05-08 19:56:00,207.263,207.265,207.252,207.265,139900000.0
2006-05-08 19:57:00,207.266,207.298,207.262,207.272,103800000.0
2006-05-08 19:58:00,207.265,207.275,207.252,207.252,321500002.0
2006-05-08 19:59:00,207.271,207.293,207.271,207.282,240800002.0
2006-05-08 20:00:00,207.293,207.306,207.292,207.292,131300002.0
2006-05-08 20:01:00,207.294,207.329,207.294,207.322,115300000.0
2006-05-08 20:02:00,207.324,207.336,207.299,207.313,150700000.0
2006-05-08 20:03:00,207.307,207.329,207.307,207.317,115299999.0
2006-05-08 20:04:00,207.309,207.309,207.259,207.273,121499999.0
2006-05-08 20:05:00,207.256,207.266,207.244,207.259,87000000.0
2006-05-08 20:06:00,207.261,207.261,207.203,207.258,155500000.0
2006-05-08 20:07:00,207.278,207.327,207.278,207.327,147299999.0
2006-05-08 20:08:00,207.348,207.366,207.315,207.315,249900001.0
2006-05-08 20:09:00,207.311,207.311,207.296,207.296,159500000.0
2006-05-08 20:10:00,207.298,207.323,207.298,207.299,167400001.0
2006-05-08 20:11:00,207.303,207.331,207.301,207.313,310900000.0
2006-05-08 20:12:00,207.313,207.337,207.291,207.312,561499999.0
2006-05-08 20:13:00,207.307,207.316,207.253,207.279,159600001.0
2006-05-08 20:14:00,207.283,207.318,207.283,207.298,203300001.0
2006-05-08 20:15:00,207.299,207.299,207.268,207.268,348399999.0
2006-05-08 20:16:00,207.264,207.308,207.256,207.308,138000000.0
2006-05-08 20:17:00,207.324,207.324,207.3,207.315,54700000.0
2006-05-08 20:18:00,207.315,207.32,207.302,207.305,133300000.0
2006-05-08 20:19:00,207.302,207.321,207.276,207.283,186900002.0
2006-05-08 20:20:00,207.286,207.32,207.282,207.301,334200000.0
2006-05-08 20:21:00,207.297,207.311,207.294,207.299,167200000.0
2006-05-08 20:22:00,207.3,207.3,207.267,207.275,257700001.0
2006-05-08 20:23:00,207.281,207.331,207.281,207.327,207100000.0
2006-05-08 20:24:00,207.32,207.32,207.238,207.238,197400002.0
2006-05-08 20:25:00,207.23,207.282,207.23,207.277,232999999.0
2006-05-08 20:26:00,207.279,207.279,207.216,207.247,385400002.0
2006-05-08 20:27:00,207.237,207.256,207.223,207.239,249700000.0
2006-05-08 20:28:00,207.235,207.26,207.224,207.23,294500000.0
2006-05-08 20:29:00,207.245,207.279,207.245,207.263,466299999.0
2006-05-08 20:30:00,207.263,207.277,207.231,207.231,544700000.0
2006-05-08 20:31:00,207.235,207.246,207.213,207.213,423799999.0
2006-05-08 20:32:00,207.214,207.214,207.165,207.18,543100001.0
2006-05-08 20:33:00,207.165,207.176,207.136,207.176,215100002.0
2006-05-08 20:34:00,207.177,207.18,207.166,207.17,189000001.0
2006-05-08 20:35:00,207.157,207.164,207.148,207.164,78599999.0
2006-05-08 20:36:00,207.17,207.182,207.167,207.175,122400000.0
2006-05-08 20:37:00,207.173,207.198,207.171,207.198,131599999.0
2006-05-08 20:38:00,207.198,207.216,207.194,207.209,205000001.0
2006-05-08 20:39:00,207.208,207.221,207.201,207.206,206800000.0
2006-05-08 20:40:00,207.221,207.243,207.216,207.234,319000001.0
2006-05-08 20:41:00,207.245,207.254,207.224,207.251,157799999.0
2006-05-08 20:42:00,207.247,207.268,207.238,207.261,193600000.0
2006-05-08 20:43:00,207.269,207.295,207.269,207.28,341600002.0
2006-05-08 20:44:00,207.281,207.29,207.267,207.285,418700002.0
2006-05-08 20:45:00,207.293,207.309,207.29,207.297,250300001.0
2006-05-08 20:46:00,207.305,207.399,207.29,207.399,212400000.0
2006-05-08 20:47:00,207.399,207.415,207.381,207.387,210600001.0
2006-05-08 20:48:00,207.389,207.423,207.376,207.409,171499999.0
2006-05-08 20:49:00,207.43,207.435,207.406,207.433,119100000.0
2006-05-08 20:50:00,207.422,207.428,207.373,207.383,370100003.0
2006-05-08 20:51:00,207.37,207.39,207.352,207.378,139399999.0
2006-05-08 20:52:00,207.378,207.401,207.377,207.394,101500001.0
2006-05-08 20:53:00,207.387,207.398,207.376,207.38,220700000.0
2006-05-08 20:54:00,207.385,207.393,207.377,207.39,169299998.0
2006-05-08 20:55:00,207.375,207.385,207.328,207.328,273700000.0
2006-05-08 20:56:00,207.317,207.338,207.314,207.315,175399999.0
2006-05-08 20:57:00,207.317,207.353,207.315,207.348,356700001.0
2006-05-08 20:58:00,207.352,207.378,207.352,207.369,339199999.0
2006-05-08 20:59:00,207.383,207.416,207.381,207.4,412300000.0
2006-05-08 21:00:00,207.387,207.389,207.351,207.362,464600000.0
2006-05-08 21:01:00,207.359,207.369,207.342,207.342,447700003.0
2006-05-08 21:02:00,207.339,207.37,207.339,207.37,222600000.0
2006-05-08 21:03:00,207.37,207.387,207.366,207.366,233600001.0
2006-05-08 21:04:00,207.388,207.398,207.356,207.378,109800000.0
2006-05-08 21:05:00,207.38,207.409,207.374,207.384,121300001.0
2006-05-08 21:06:00,207.385,207.403,207.384,207.39,156300000.0
2006-05-08 21:07:00,207.385,207.392,207.366,207.381,191399999.0
2006-05-08 21:08:00,207.394,207.443,207.394,207.435,117700000.0
2006-05-08 21:09:00,207.452,207.487,207.452,207.47,91100000.0
2006-05-08 21:10:00,207.474,207.474,207.428,207.428,81700000.0
2006-05-08 21:11:00,207.426,207.449,207.417,207.418,95499999.0
2006-05-08 21:12:00,207.419,207.436,207.419,207.436,103800000.0
2006-05-08 21:13:00,207.442,207.444,207.419,207.437,151400000.0
2006-05-08 21:14:00,207.443,207.483,207.443,207.46,401800003.0
2006-05-08 21:15:00,207.469,207.489,207.456,207.47,283799999.0
2006-05-08 21:16:00,207.465,207.485,207.465,207.485,77400000.0
2006-05-08 21:17:00,207.495,207.508,207.488,207.496,216500001.0
2006-05-08 21:18:00,207.492,207.499,207.465,207.473,149100001.0
2006-05-08 21:19:00,207.473,207.49,207.465,207.479,283900000.0
2006-05-08 21:20:00,207.475,207.477,207.45,207.475,360699998.0
2006-05-08 21:21:00,207.463,207.463,207.426,207.436,169800000.0
2006-05-08 21:22:00,207.452,207.463,207.438,207.438,205000000.0
2006-05-08 21:23:00,207.435,207.445,207.431,207.44,121700000.0
2006-05-08 21:24:00,207.437,207.438,207.417,207.429,243600000.0
2006-05-08 21:25:00,207.435,207.447,207.425,207.43,224199999.0
2006-05-08 21:26:00,207.427,207.431,207.409,207.41,91500000.0
2006-05-08 21:27:00,207.418,207.426,207.407,207.422,183699999.0
2006-05-08 21:28:00,207.432,207.439,207.427,207.435,140800001.0
2006-05-08 21:29:00,207.441,207.448,207.434,207.435,100900000.0
2006-05-08 21:30:00,207.433,207.448,207.433,207.437,151600001.0
2006-05-08 21:31:00,207.407,207.421,207.4,207.418,66800000.0
2006-05-08 21:32:00,207.421,207.431,207.417,207.425,100700001.0
2006-05-08 21:33:00,207.419,207.419,207.384,207.388,128099999.0
2006-05-08 21:34:00,207.39,207.396,207.386,207.391,91700000.0
2006-05-08 21:35:00,207.392,207.412,207.392,207.397,42000000.0
2006-05-08 21:36:00,207.408,207.41,207.405,207.41,44700000.0
2006-05-08 21:37:00,207.405,207.405,207.393,207.393,86800000.0
2006-05-08 21:38:00,207.389,207.414,207.389,207.41,46500000.0
2006-05-08 21:39:00,207.416,207.426,207.411,207.416,29100000.0
2006-05-08 21:40:00,207.412,207.434,207.408,207.434,48800000.0
2006-05-08 21:41:00,207.428,207.431,207.413,207.417,31100000.0
2006-05-08 21:42:00,207.412,207.414,207.39,207.414,128199999.0
2006-05-08 21:43:00,207.424,207.425,207.412,207.422,65400000.0
2006-05-08 21:44:00,207.422,207.43,207.391,207.418,230600001.0
2006-05-08 21:45:00,207.43,207.446,207.43,207.431,82800000.0
2006-05-08 21:46:00,207.427,207.427,207.411,207.423,105800000.0
2006-05-08 21:47:00,207.437,207.437,207.404,207.41,51400000.0
2006-05-08 21:48:00,207.404,207.415,207.386,207.391,140200000.0
2006-05-08 21:49:00,207.37,207.399,207.37,207.394,76100000.0
2006-05-08 21:50:00,207.407,207.407,207.389,207.397,37400000.0
2006-05-08 21:51:00,207.401,207.411,207.401,207.408,142900000.0
2006-05-08 21:52:00,207.416,207.439,207.416,207.439,20700000.0
2006-05-08 21:53:00,207.443,207.443,207.417,207.42,29200000.0
2006-05-08 21:54:00,207.42,207.43,207.411,207.418,89900001.0
2006-05-08 21:55:00,207.417,207.424,207.416,207.417,91100001.0
2006-05-08 21:56:00,207.412,207.412,207.4,207.4,39700001.0
2006-05-08 21:57:00,207.394,207.413,207.389,207.405,47600000.0
2006-05-08 21:58:00,207.41,207.416,207.388,207.398,59499999.0
2006-05-08 21:59:00,207.406,207.408,207.377,207.377,160799999.0
2006-05-08 22:00:00,207.37,207.444,207.37,207.444,177700001.0
2006-05-08 22:01:00,207.456,207.456,207.422,207.449,147499999.0
2006-05-08 22:02:00,207.434,207.471,207.434,207.465,230200000.0
2006-05-08 22:03:00,207.482,207.505,207.482,207.49,77700000.0
2006-05-08 22:04:00,207.483,207.494,207.472,207.472,125399999.0
2006-05-08 22:05:00,207.458,207.458,207.441,207.448,68000000.0
2006-05-08 22:06:00,207.446,207.454,207.444,207.444,49200000.0
2006-05-08 22:07:00,207.435,207.445,207.435,207.442,42300000.0
2006-05-08 22:08:00,207.44,207.462,207.427,207.427,73999999.0
2006-05-08 22:09:00,207.398,207.398,207.349,207.352,31100000.0
2006-05-08 22:10:00,207.347,207.384,207.347,207.384,56399999.0
2006-05-08 22:11:00,207.388,207.435,207.388,207.435,78800001.0
2006-05-08 22:12:00,207.433,207.445,207.417,207.445,94700000.0
2006-05-08 22:13:00,207.45,207.45,207.4,207.423,38300000.0
2006-05-08 22:14:00,207.436,207.451,207.436,207.451,31700000.0
2006-05-08 22:15:00,207.468,207.518,207.468,207.491,201700001.0
2006-05-08 22:16:00,207.501,207.501,207.47,207.477,205199998.0
2006-05-08 22:17:00,207.478,207.495,207.478,207.483,84800000.0
2006-05-08 22:18:00,207.483,207.489,207.468,207.482,84200000.0
2006-05-08 22:19:00,207.483,207.493,207.473,207.491,78300000.0
2006-05-08 22:20:00,207.502,207.509,207.493,207.509,35600000.0
2006-05-08 22:21:00,207.509,207.514,207.493,207.493,56600000.0
2006-05-08 22:22:00,207.495,207.513,207.485,207.485,88299999.0
2006-05-08 22:23:00,207.478,207.495,207.47,207.47,65800000.0
2006-05-08 22:24:00,207.483,207.517,207.473,207.505,76899998.0
2006-05-08 22:25:00,207.495,207.521,207.494,207.505,71999999.0
2006-05-08 22:26:00,207.514,207.514,207.49,207.495,67800001.0
2006-05-08 22:27:00,207.499,207.521,207.493,207.498,246200000.0
2006-05-08 22:28:00,207.507,207.51,207.498,207.51,42600000.0
2006-05-08 22:29:00,207.512,207.528,207.509,207.518,178400000.0
2006-05-08 22:30:00,207.528,207.557,207.528,207.555,52099999.0
2006-05-08 22:31:00,207.548,207.548,207.505,207.506,70399999.0
2006-05-08 22:32:00,207.502,207.521,207.502,207.51,112500001.0
2006-05-08 22:33:00,207.516,207.525,207.498,207.499,224400001.0
2006-05-08 22:34:00,207.492,207.508,207.486,207.486,252199999.0
2006-05-08 22:35:00,207.488,207.488,207.457,207.457,39200000.0
2006-05-08 22:36:00,207.458,207.473,207.453,207.46,142900000.0
2006-05-08 22:37:00,207.453,207.453,207.396,207.399,46600000.0
2006-05-08 22:38:00,207.403,207.403,207.343,207.343,30800000.0
2006-05-08 22:39:00,207.334,207.368,207.334,207.357,43700000.0
2006-05-08 22:40:00,207.366,207.39,207.366,207.382,52000000.0
2006-05-08 22:41:00,207.399,207.427,207.398,207.417,84700000.0
2006-05-08 22:42:00,207.421,207.455,207.421,207.455,41199999.0
2006-05-08 22:43:00,207.465,207.465,207.442,207.442,141999998.0
2006-05-08 22:44:00,207.447,207.48,207.444,207.462,152199997.0
2006-05-08 22:45:00,207.474,207.496,207.471,207.491,145899999.0
2006-05-08 22:46:00,207.484,207.494,207.461,207.463,73300000.0
2006-05-08 22:47:00,207.457,207.474,207.443,207.443,64200001.0
2006-05-08 22:48:00,207.449,207.454,207.412,207.454,108900000.0
2006-05-08 22:49:00,207.459,207.463,207.434,207.434,36400000.0
2006-05-08 22:50:00,207.442,207.442,207.415,207.427,39200000.0
2006-05-08 22:51:00,207.431,207.452,207.422,207.422,86700000.0
2006-05-08 22:52:00,207.417,207.441,207.417,207.429,25100000.0
2006-05-08 22:53:00,207.434,207.451,207.429,207.438,135400000.0
2006-05-08 22:54:00,207.428,207.43,207.423,207.425,64200001.0
2006-05-08 22:55:00,207.417,207.456,207.417,207.435,53100000.0
2006-05-08 22:56:00,207.434,207.489,207.434,207.477,106100000.0
2006-05-08 22:57:00,207.484,207.484,207.466,207.468,57500000.0
2006-05-08 22:58:00,207.467,207.48,207.46,207.48,61299999.0
2006-05-08 22:59:00,207.475,207.502,207.475,207.495,76500000.0
2006-05-08 23:00:00,207.481,207.552,207.477,207.55,23700000.0
2006-05-08 23:01:00,207.495,207.519,207.461,207.506,30000000.0
2006-05-08 23:02:00,207.508,207.528,207.465,207.465,36800000.0
2006-05-08 23:03:00,207.46,207.492,207.444,207.444,52500000.0
2006-05-08 23:04:00,207.472,207.483,207.404,207.416,95700000.0
2006-05-08 23:05:00,207.436,207.494,207.436,207.464,56100001.0
2006-05-08 23:06:00,207.461,207.507,207.45,207.492,85500000.0
2006-05-08 23:07:00,207.473,207.516,207.455,207.486,32300000.0
2006-05-08 23:08:00,207.463,207.498,207.461,207.487,26200000.0
2006-05-08 23:09:00,207.472,207.473,207.398,207.412,54100001.0
2006-05-08 23:10:00,207.42,207.483,207.408,207.462,95899999.0
2006-05-08 23:11:00,207.522,207.539,207.458,207.458,59400000.0
2006-05-08 23:12:00,207.485,207.495,207.453,207.461,57099998.0
2006-05-08 23:13:00,207.512,207.513,207.448,207.448,45699999.0
2006-05-08 23:14:00,207.467,207.518,207.444,207.461,71800000.0
2006-05-08 23:15:00,207.49,207.502,207.44,207.498,83499999.0
2006-05-08 23:16:00,207.487,207.508,207.469,207.494,45300000.0
2006-05-08 23:17:00,207.538,207.548,207.475,207.484,28300000.0
2006-05-08 23:18:00,207.502,207.534,207.448,207.448,57900001.0
2006-05-08 23:19:00,207.462,207.501,207.446,207.461,59100000.0
2006-05-08 23:20:00,207.493,207.506,207.444,207.48,41200000.0
2006-05-08 23:21:00,207.473,207.495,207.445,207.477,35100000.0
2006-05-08 23:22:00,207.505,207.521,207.45,207.498,57900000.0
2006-05-08 23:23:00,207.477,207.517,207.444,207.499,55399999.0
2006-05-08 23:24:00,207.548,207.548,207.483,207.486,60200000.0
2006-05-08 23:25:00,207.52,207.548,207.483,207.483,58600000.0
2006-05-08 23:26:00,207.479,207.543,207.479,207.519,64899999.0
2006-05-08 23:27:00,207.523,207.554,207.517,207.543,43700000.0
2006-05-08 23:28:00,207.502,207.512,207.495,207.507,80399999.0
2006-05-08 23:29:00,207.515,207.53,207.509,207.51,35100000.0
2006-05-08 23:30:00,207.537,207.537,207.471,207.493,55000000.0
2006-05-08 23:31:00,207.52,207.557,207.501,207.542,55800000.0
2006-05-08 23:32:00,207.545,207.561,207.513,207.556,65900002.0
2006-05-08 23:33:00,207.566,207.573,207.532,207.546,58200000.0
2006-05-08 23:34:00,207.564,207.588,207.564,207.577,45200000.0
2006-05-08 23:35:00,207.582,207.599,207.575,207.583,32100000.0
2006-05-08 23:36:00,207.583,207.589,207.572,207.582,42200000.0
2006-05-08 23:37:00,207.562,207.562,207.533,207.562,84600001.0
2006-05-08 23:38:00,207.563,207.578,207.546,207.578,39900000.0
2006-05-08 23:39:00,207.59,207.59,207.578,207.59,73800000.0
2006-05-08 23:40:00,207.592,207.601,207.59,207.59,41600000.0
2006-05-08 23:41:00,207.602,207.605,207.586,207.603,42400000.0
2006-05-08 23:42:00,207.59,207.613,207.59,207.613,20300000.0
2006-05-08 23:43:00,207.607,207.607,207.581,207.593,34800000.0
2006-05-08 23:44:00,207.576,207.586,207.565,207.565,49700000.0
2006-05-08 23:45:00,207.568,207.58,207.561,207.561,45800000.0
2006-05-08 23:46:00,207.56,207.567,207.558,207.567,29200000.0
2006-05-08 23:47:00,207.573,207.576,207.563,207.563,10800000.0
2006-05-08 23:48:00,207.556,207.574,207.548,207.574,37299999.0
2006-05-08 23:49:00,207.579,207.601,207.569,207.601,72899999.0
2006-05-08 23:50:00,207.593,207.593,207.563,207.567,21500000.0
2006-05-08 23:51:00,207.567,207.581,207.56,207.581,14500000.0
2006-05-08 23:52:00,207.579,207.592,207.579,207.588,32400000.0
2006-05-08 23:53:00,207.592,207.592,207.57,207.57,50100000.0
2006-05-08 23:54:00,207.579,207.59,207.567,207.567,21900000.0
2006-05-08 23:55:00,207.559,207.559,207.536,207.547,66100001.0
2006-05-08 23:56:00,207.57,207.576,207.559,207.574,60800001.0
2006-05-08 23:57:00,207.57,207.58,207.565,207.58,39800000.0
2006-05-08 23:58:00,207.592,207.612,207.588,207.61,59200001.0
2006-05-08 23:59:00,207.626,207.626,207.586,207.586,49000000.0
2006-05-09 00:00:00,207.596,207.597,207.578,207.585,50900000.0
2006-05-09 00:01:00,207.568,207.59,207.567,207.59,21900000.0
2006-05-09 00:02:00,207.587,207.605,207.58,207.605,51899999.0
2006-05-09 00:03:00,207.585,207.585,207.559,207.565,45800000.0
2006-05-09 00:04:00,207.561,207.57,207.558,207.57,21700000.0
2006-05-09 00:05:00,207.575,207.591,207.573,207.587,35400000.0
2006-05-09 00:06:00,207.599,207.618,207.599,207.602,33800000.0
2006-05-09 00:07:00,207.605,207.605,207.58,207.588,15500000.0
2006-05-09 00:08:00,207.585,207.609,207.581,207.6,61500000.0
2006-05-09 00:09:00,207.588,207.6,207.577,207.6,24400000.0
2006-05-09 00:10:00,207.594,207.606,207.587,207.587,78600000.0
2006-05-09 00:11:00,207.578,207.587,207.56,207.569,81300000.0
2006-05-09 00:12:00,207.572,207.6,207.567,207.6,74199999.0
2006-05-09 00:13:00,207.604,207.622,207.602,207.602,62600000.0
2006-05-09 00:14:00,207.615,207.62,207.6,207.6,71100000.0
2006-05-09 00:15:00,207.595,207.613,207.595,207.595,43100000.0
2006-05-09 00:16:00,207.595,207.61,207.595,207.598,95000000.0
2006-05-09 00:17:00,207.6,207.6,207.6,207.6,38300000.0
2006-05-09 00:18:00,207.595,207.598,207.572,207.578,79600000.0
2006-05-09 00:19:00,207.579,207.594,207.569,207.592,68599999.0
2006-05-09 00:20:00,207.583,207.596,207.575,207.578,45700000.0
2006-05-09 00:21:00,207.578,207.578,207.544,207.575,36400000.0
2006-05-09 00:22:00,207.575,207.59,207.575,207.575,52200000.0
2006-05-09 00:23:00,207.59,207.59,207.575,207.585,27900000.0
2006-05-09 00:24:00,207.576,207.576,207.565,207.565,43700001.0
2006-05-09 00:25:00,207.578,207.599,207.573,207.59,71400001.0
2006-05-09 00:26:00,207.587,207.587,207.57,207.57,67399999.0
2006-05-09 00:27:00,207.572,207.588,207.571,207.587,74000000.0
2006-05-09 00:28:00,207.589,207.598,207.582,207.585,75800000.0
2006-05-09 00:29:00,207.571,207.573,207.559,207.57,51900000.0
2006-05-09 00:30:00,207.563,207.567,207.559,207.565,24500000.0
2006-05-09 00:31:00,207.576,207.597,207.575,207.575,37999999.0
2006-05-09 00:32:00,207.567,207.567,207.552,207.554,49499999.0
2006-05-09 00:33:00,207.555,207.56,207.546,207.546,82900000.0
2006-05-09 00:34:00,207.537,207.554,207.537,207.542,53800000.0
2006-05-09 00:35:00,207.536,207.552,207.534,207.545,77599999.0
2006-05-09 00:36:00,207.529,207.534,207.493,207.493,36900000.0
2006-05-09 00:37:00,207.49,207.507,207.486,207.486,80299998.0
2006-05-09 00:38:00,207.473,207.52,207.471,207.505,36200000.0
2006-05-09 00:39:00,207.493,207.495,207.474,207.489,44200000.0
2006-05-09 00:40:00,207.5,207.5,207.495,207.495,33900001.0
2006-05-09 00:41:00,207.503,207.529,207.503,207.529,38500000.0
2006-05-09 00:42:00,207.529,207.551,207.514,207.536,48600000.0
2006-05-09 00:43:00,207.545,207.545,207.532,207.535,35700000.0
2006-05-09 00:44:00,207.548,207.55,207.535,207.548,53799999.0
2006-05-09 00:45:00,207.546,207.567,207.546,207.562,44599999.0
2006-05-09 00:46:00,207.554,207.574,207.548,207.548,48199998.0
2006-05-09 00:47:00,207.549,207.549,207.516,207.524,52699999.0
2006-05-09 00:48:00,207.531,207.551,207.516,207.516,53500000.0
2006-05-09 00:49:00,207.504,207.527,207.504,207.511,53700000.0
2006-05-09 00:50:00,207.528,207.528,207.477,207.477,49000000.0
2006-05-09 00:51:00,207.459,207.459,207.405,207.427,40300000.0
2006-05-09 00:52:00,207.429,207.429,207.408,207.408,35600000.0
2006-05-09 00:53:00,207.429,207.447,207.386,207.439,68600000.0
2006-05-09 00:54:00,207.438,207.438,207.395,207.414,22000000.0
2006-05-09 00:55:00,207.431,207.465,207.431,207.46,55600001.0
2006-05-09 00:56:00,207.454,207.454,207.445,207.45,23100000.0
2006-05-09 00:57:00,207.455,207.465,207.445,207.465,33500000.0
2006-05-09 00:58:00,207.45,207.471,207.45,207.459,41800000.0
2006-05-09 00:59:00,207.46,207.462,207.449,207.46,48199999.0
2006-05-09 01:00:00,207.478,207.478,207.472,207.475,17900000.0
2006-05-09 01:01:00,207.47,207.5,207.47,207.495,50799999.0
2006-05-09 01:02:00,207.491,207.491,207.446,207.468,75700000.0
2006-05-09 01:03:00,207.454,207.49,207.454,207.49,17500000.0
2006-05-09 01:04:00,207.489,207.491,207.462,207.475,111400000.0
2006-05-09 01:05:00,207.483,207.497,207.479,207.484,52100000.0
2006-05-09 01:06:00,207.501,207.512,207.48,207.499,45700000.0
2006-05-09 01:07:00,207.525,207.541,207.522,207.532,40900000.0
2006-05-09 01:08:00,207.55,207.556,207.524,207.524,35600000.0
2006-05-09 01:09:00,207.522,207.536,207.503,207.503,31900000.0
2006-05-09 01:10:00,207.51,207.529,207.51,207.527,38000000.0
2006-05-09 01:11:00,207.531,207.552,207.518,207.538,70700000.0
2006-05-09 01:12:00,207.545,207.551,207.533,207.538,92700000.0
2006-05-09 01:13:00,207.541,207.554,207.54,207.552,33600001.0
2006-05-09 01:14:00,207.535,207.561,207.535,207.541,66000000.0
2006-05-09 01:15:00,207.567,207.59,207.547,207.59,43100000.0
2006-05-09 01:16:00,207.584,207.595,207.573,207.583,73300001.0
2006-05-09 01:17:00,207.572,207.574,207.55,207.573,66700001.0
2006-05-09 01:18:00,207.585,207.594,207.575,207.594,28100000.0
2006-05-09 01:19:00,207.597,207.608,207.578,207.581,40500000.0
2006-05-09 01:20:00,207.584,207.591,207.579,207.588,79200000.0
2006-05-09 01:21:00,207.592,207.592,207.573,207.581,95299999.0
2006-05-09 01:22:00,207.588,207.599,207.583,207.59,28800000.0
2006-05-09 01:23:00,207.583,207.593,207.583,207.587,31000000.0
2006-05-09 01:24:00,207.595,207.6,207.585,207.597,20600000.0
2006-05-09 01:25:00,207.583,207.601,207.573,207.601,79299999.0
2006-05-09 01:26:00,207.609,207.609,207.58,207.58,79300000.0
2006-05-09 01:27:00,207.577,207.577,207.547,207.547,32000000.0
2006-05-09 01:28:00,207.545,207.552,207.545,207.552,29900001.0
2006-05-09 01:29:00,207.547,207.551,207.53,207.534,52900000.0
2006-05-09 01:30:00,207.514,207.514,207.473,207.48,52500001.0
2006-05-09 01:31:00,207.465,207.473,207.451,207.467,38400000.0
2006-05-09 01:32:00,207.49,207.495,207.467,207.467,60100000.0
2006-05-09 01:33:00,207.459,207.468,207.424,207.432,82300000.0
2006-05-09 01:34:00,207.445,207.447,207.441,207.444,88200000.0
2006-05-09 01:35:00,207.442,207.458,207.438,207.458,52800001.0
2006-05-09 01:36:00,207.466,207.467,207.45,207.45,66900000.0
2006-05-09 01:37:00,207.457,207.457,207.441,207.442,52200000.0
2006-05-09 01:38:00,207.439,207.46,207.439,207.444,48700000.0
2006-05-09 01:39:00,207.44,207.455,207.433,207.438,64000000.0
2006-05-09 01:40:00,207.435,207.457,207.421,207.442,30500000.0
2006-05-09 01:41:00,207.456,207.469,207.432,207.432,26700000.0
2006-05-09 01:42:00,207.456,207.456,207.43,207.43,30900000.0
2006-05-09 01:43:00,207.405,207.431,207.405,207.431,75000000.0
2006-05-09 01:44:00,207.433,207.445,207.423,207.436,18900000.0
2006-05-09 01:45:00,207.437,207.46,207.435,207.454,92600000.0
2006-05-09 01:46:00,207.44,207.476,207.429,207.476,48500001.0
2006-05-09 01:47:00,207.465,207.468,207.452,207.455,51200000.0
2006-05-09 01:48:00,207.463,207.481,207.463,207.481,11200000.0
2006-05-09 01:49:00,207.506,207.513,207.494,207.505,28700000.0
2006-05-09 01:50:00,207.508,207.517,207.496,207.512,54900000.0
2006-05-09 01:51:00,207.494,207.51,207.494,207.501,35300000.0
2006-05-09 01:52:00,207.488,207.504,207.488,207.492,59400001.0
2006-05-09 01:53:00,207.486,207.506,207.486,207.497,61500000.0
2006-05-09 01:54:00,207.505,207.509,207.49,207.49,70600001.0
2006-05-09 01:55:00,207.485,207.5,207.48,207.489,37200000.0
2006-05-09 01:56:00,207.489,207.521,207.489,207.5,40700000.0
2006-05-09 01:57:00,207.502,207.508,207.494,207.494,22700000.0
2006-05-09 01:58:00,207.496,207.507,207.484,207.484,35400000.0
2006-05-09 01:59:00,207.479,207.479,207.449,207.449,30700000.0
2006-05-09 02:00:00,207.417,207.417,207.392,207.4,28700000.0
2006-05-09 02:01:00,207.399,207.417,207.395,207.404,43000000.0
2006-05-09 02:02:00,207.396,207.396,207.314,207.321,41500000.0
2006-05-09 02:03:00,207.33,207.36,207.324,207.36,29700000.0
2006-05-09 02:04:00,207.365,207.365,207.334,207.335,28000000.0
2006-05-09 02:05:00,207.338,207.338,207.32,207.333,57300000.0
2006-05-09 02:06:00,207.349,207.372,207.349,207.362,40200000.0
2006-05-09 02:07:00,207.376,207.389,207.374,207.374,62900002.0
2006-05-09 02:08:00,207.373,207.404,207.359,207.374,92300002.0
2006-05-09 02:09:00,207.373,207.373,207.296,207.296,28600000.0
2006-05-09 02:10:00,207.289,207.289,207.222,207.237,41500000.0
2006-05-09 02:11:00,207.217,207.234,207.213,207.224,100100000.0
2006-05-09 02:12:00,207.224,207.229,207.173,207.183,62200000.0
2006-05-09 02:13:00,207.172,207.172,207.118,207.118,47800000.0
2006-05-09 02:14:00,207.126,207.172,207.126,207.156,64800000.0
2006-05-09 02:15:00,207.152,207.152,207.143,207.143,54800001.0
2006-05-09 02:16:00,207.154,207.183,207.154,207.171,59399999.0
2006-05-09 02:17:00,207.173,207.212,207.155,207.156,68300000.0
2006-05-09 02:18:00,207.119,207.149,207.118,207.149,26400000.0
2006-05-09 02:19:00,207.159,207.177,207.156,207.165,81000001.0
2006-05-09 02:20:00,207.172,207.193,207.172,207.186,42999999.0
2006-05-09 02:21:00,207.188,207.188,207.173,207.187,46200000.0
2006-05-09 02:22:00,207.179,207.199,207.175,207.178,72800001.0
2006-05-09 02:23:00,207.183,207.216,207.182,207.203,51900000.0
2006-05-09 02:24:00,207.207,207.216,207.194,207.204,84699997.0
2006-05-09 02:25:00,207.222,207.227,207.199,207.203,59900000.0
2006-05-09 02:26:00,207.195,207.209,207.165,207.165,90700001.0
2006-05-09 02:27:00,207.128,207.128,207.039,207.059,37000000.0
2006-05-09 02:28:00,207.052,207.052,206.982,206.982,70000000.0
2006-05-09 02:29:00,206.983,206.983,206.945,206.945,44199999.0
2006-05-09 02:30:00,206.936,206.955,206.89,206.89,47699999.0
2006-05-09 02:31:00,206.897,206.903,206.827,206.827,50000001.0
2006-05-09 02:32:00,206.79,206.792,206.754,206.792,37700000.0
2006-05-09 02:33:00,206.806,206.806,206.724,206.724,18600000.0
2006-05-09 02:34:00,206.722,206.722,206.681,206.681,30300000.0
2006-05-09 02:35:00,206.651,206.698,206.642,206.685,28600000.0
2006-05-09 02:36:00,206.687,206.688,206.655,206.669,49500000.0
2006-05-09 02:37:00,206.67,206.714,206.662,206.71,39100000.0
2006-05-09 02:38:00,206.689,206.702,206.644,206.702,55300000.0
2006-05-09 02:39:00,206.741,206.754,206.729,206.75,66600001.0
2006-05-09 02:40:00,206.745,206.755,206.735,206.75,76300000.0
2006-05-09 02:41:00,206.777,206.782,206.758,206.767,33300000.0
2006-05-09 02:42:00,206.77,206.805,206.77,206.772,35300000.0
2006-05-09 02:43:00,206.783,206.809,206.776,206.809,35100000.0
2006-05-09 02:44:00,206.804,206.827,206.804,206.827,37500000.0
2006-05-09 02:45:00,206.813,206.835,206.813,206.828,42000000.0
2006-05-09 02:46:00,206.813,206.83,206.792,206.792,37500000.0
2006-05-09 02:47:00,206.797,206.812,206.796,206.797,38400000.0
2006-05-09 02:48:00,206.79,206.818,206.79,206.79,66000001.0
2006-05-09 02:49:00,206.795,206.814,206.793,206.793,29600000.0
2006-05-09 02:50:00,206.794,206.821,206.794,206.81,61200000.0
2006-05-09 02:51:00,206.827,206.827,206.799,206.799,87500000.0
2006-05-09 02:52:00,206.774,206.815,206.761,206.815,80400000.0
2006-05-09 02:53:00,206.815,206.828,206.791,206.817,38300000.0
2006-05-09 02:54:00,206.824,206.844,206.809,206.829,39900000.0
2006-05-09 02:55:00,206.802,206.807,206.789,206.795,50200000.0
2006-05-09 02:56:00,206.78,206.8,206.78,206.79,74000000.0
2006-05-09 02:57:00,206.797,206.828,206.797,206.809,19000000.0
2006-05-09 02:58:00,206.822,206.822,206.803,206.816,35600000.0
2006-05-09 02:59:00,206.812,206.826,206.8,206.825,77200000.0
2006-05-09 03:00:00,206.808,206.808,206.79,206.79,47300000.0
2006-05-09 03:01:00,206.808,206.817,206.808,206.812,53600001.0
2006-05-09 03:02:00,206.819,206.834,206.815,206.815,44700000.0
2006-05-09 03:03:00,206.848,206.87,206.848,206.851,27600000.0
2006-05-09 03:04:00,206.855,206.879,206.855,206.868,47500000.0
2006-05-09 03:05:00,206.859,206.893,206.859,206.893,27700000.0
2006-05-09 03:06:00,206.913,207.021,206.913,207.009,75300000.0
2006-05-09 03:07:00,206.979,206.984,206.969,206.984,16000000.0
2006-05-09 03:08:00,206.998,206.998,206.982,206.982,47699999.0
2006-05-09 03:09:00,206.977,206.986,206.936,206.938,45900000.0
2006-05-09 03:10:00,206.932,206.939,206.887,206.892,40300000.0
2006-05-09 03:11:00,206.897,206.939,206.892,206.915,64300000.0
2006-05-09 03:12:00,206.892,206.892,206.812,206.812,37999999.0
2006-05-09 03:13:00,206.839,206.843,206.828,206.828,40000000.0
2006-05-09 03:14:00,206.833,206.879,206.82,206.86,50600000.0
2006-05-09 03:15:00,206.867,206.907,206.859,206.907,37800000.0
2006-05-09 03:16:00,206.913,206.945,206.903,206.945,64099998.0
2006-05-09 03:17:00,206.949,206.977,206.949,206.977,15500000.0
2006-05-09 03:18:00,206.995,206.995,206.968,206.968,19400000.0
2006-05-09 03:19:00,206.963,206.981,206.963,206.975,55300000.0
2006-05-09 03:20:00,206.956,206.967,206.944,206.954,53700000.0
2006-05-09 03:21:00,206.972,206.987,206.968,206.968,102300001.0
2006-05-09 03:22:00,206.955,206.968,206.951,206.952,77400000.0
2006-05-09 03:23:00,206.967,206.967,206.947,206.95,82500001.0
2006-05-09 03:24:00,206.955,206.956,206.922,206.93,50000000.0
2006-05-09 03:25:00,206.906,206.941,206.895,206.932,56800000.0
2006-05-09 03:26:00,206.927,206.937,206.861,206.865,37899999.0
2006-05-09 03:27:00,206.854,206.864,206.837,206.837,23300000.0
2006-05-09 03:28:00,206.842,206.859,206.832,206.842,28900000.0
2006-05-09 03:29:00,206.851,206.856,206.839,206.851,32800000.0
2006-05-09 03:30:00,206.85,206.865,206.842,206.842,26200000.0
2006-05-09 03:31:00,206.858,206.866,206.837,206.86,30800000.0
2006-05-09 03:32:00,206.86,206.87,206.86,206.867,65199999.0
2006-05-09 03:33:00,206.89,206.987,206.89,206.987,50900000.0
2006-05-09 03:34:00,207.001,207.022,206.992,207.01,48199999.0
2006-05-09 03:35:00,206.99,206.99,206.946,206.946,52600000.0
2006-05-09 03:36:00,206.941,206.952,206.935,206.935,65700001.0
2006-05-09 03:37:00,206.948,207.022,206.948,207.022,58100000.0
2006-05-09 03:38:00,207.028,207.045,207.005,207.045,59500000.0
2006-05-09 03:39:00,207.052,207.052,207.002,207.009,71100000.0
2006-05-09 03:40:00,206.986,207.035,206.98,207.035,45500000.0
2006-05-09 03:41:00,207.038,207.038,206.983,206.992,54200000.0
2006-05-09 03:42:00,207.013,207.043,207.009,207.017,74999999.0
2006-05-09 03:43:00,207.024,207.036,207.019,207.022,55000000.0
2006-05-09 03:44:00,207.037,207.08,207.037,207.072,40300000.0
2006-05-09 03:45:00,207.076,207.089,207.063,207.063,111600000.0
2006-05-09 03:46:00,207.062,207.088,207.06,207.064,47500000.0
2006-05-09 03:47:00,207.086,207.095,207.064,207.075,81699998.0
2006-05-09 03:48:00,207.067,207.079,207.064,207.079,32300000.0
2006-05-09 03:49:00,207.072,207.073,207.05,207.05,41400000.0
2006-05-09 03:50:00,207.044,207.062,207.044,207.058,21900000.0
2006-05-09 03:51:00,207.073,207.084,207.065,207.065,56400000.0
2006-05-09 03:52:00,207.065,207.082,207.065,207.065,61500001.0
2006-05-09 03:53:00,207.046,207.061,207.04,207.048,59700000.0
2006-05-09 03:54:00,207.038,207.038,207.023,207.03,19900000.0
2006-05-09 03:55:00,207.033,207.033,207.011,207.025,20300000.0
2006-05-09 03:56:00,207.016,207.035,207.013,207.013,72900001.0
2006-05-09 03:57:00,206.991,207.03,206.989,207.02,61700000.0
2006-05-09 03:58:00,207.035,207.114,207.035,207.112,68600000.0
2006-05-09 03:59:00,207.105,207.252,207.105,207.245,46800000.0
2006-05-09 04:00:00,207.241,207.247,207.197,207.205,39900000.0
2006-05-09 04:01:00,207.2,207.2,207.17,207.17,25000000.0
2006-05-09 04:02:00,207.169,207.181,207.12,207.131,63800000.0
2006-05-09 04:03:00,207.178,207.239,207.178,207.239,48000000.0
2006-05-09 04:04:00,207.272,207.28,207.226,207.226,30300000.0
2006-05-09 04:05:00,207.21,207.21,207.145,207.175,80799999.0
2006-05-09 04:06:00,207.192,207.234,207.192,207.234,45000000.0
2006-05-09 04:07:00,207.216,207.216,207.199,207.216,34900000.0
2006-05-09 04:08:00,207.227,207.256,207.22,207.251,67100000.0
2006-05-09 04:09:00,207.238,207.246,207.222,207.222,56900000.0
2006-05-09 04:10:00,207.248,207.303,207.248,207.296,32600000.0
2006-05-09 04:11:00,207.306,207.31,207.285,207.285,32400000.0
2006-05-09 04:12:00,207.281,207.306,207.278,207.278,47000000.0
2006-05-09 04:13:00,207.288,207.302,207.288,207.292,43000000.0
2006-05-09 04:14:00,207.275,207.278,207.253,207.269,71400001.0
2006-05-09 04:15:00,207.263,207.27,207.231,207.27,63400000.0
2006-05-09 04:16:00,207.251,207.286,207.241,207.268,56500000.0
2006-05-09 04:17:00,207.259,207.259,207.232,207.255,21000000.0
2006-05-09 04:18:00,207.252,207.252,207.222,207.226,32200000.0
2006-05-09 04:19:00,207.219,207.285,207.219,207.285,30200000.0
2006-05-09 04:20:00,207.291,207.319,207.282,207.311,32300000.0
2006-05-09 04:21:00,207.316,207.357,207.308,207.347,38000000.0
2006-05-09 04:22:00,207.359,207.415,207.359,207.384,24800000.0
2006-05-09 04:23:00,207.367,207.367,207.335,207.335,32600000.0
2006-05-09 04:24:00,207.332,207.348,207.316,207.326,40300000.0
2006-05-09 04:25:00,207.319,207.343,207.309,207.309,40900000.0
2006-05-09 04:26:00,207.305,207.314,207.285,207.297,41400000.0
2006-05-09 04:27:00,207.282,207.331,207.28,207.331,42000000.0
2006-05-09 04:28:00,207.336,207.346,207.327,207.346,18900000.0
2006-05-09 04:29:00,207.351,207.409,207.351,207.409,49100000.0
2006-05-09 04:30:00,207.473,207.582,207.473,207.576,87900000.0
2006-05-09 04:31:00,207.582,207.584,207.546,207.548,34400000.0
2006-05-09 04:32:00,207.53,207.532,207.501,207.505,25900000.0
2006-05-09 04:33:00,207.461,207.461,207.447,207.458,31700000.0
2006-05-09 04:34:00,207.467,207.476,207.416,207.416,41600000.0
2006-05-09 04:35:00,207.364,207.392,207.364,207.367,80000001.0
2006-05-09 04:36:00,207.359,207.402,207.359,207.388,39600000.0
2006-05-09 04:37:00,207.415,207.486,207.415,207.471,44200000.0
2006-05-09 04:38:00,207.465,207.465,207.448,207.459,74099999.0
2006-05-09 04:39:00,207.471,207.483,207.461,207.468,62899999.0
2006-05-09 04:40:00,207.446,207.446,207.412,207.44,76700000.0
2006-05-09 04:41:00,207.443,207.443,207.405,207.405,31200000.0
2006-05-09 04:42:00,207.385,207.385,207.359,207.359,46000000.0
2006-05-09 04:43:00,207.363,207.363,207.332,207.34,65100000.0
2006-05-09 04:44:00,207.364,207.373,207.354,207.355,50699999.0
2006-05-09 04:45:00,207.338,207.35,207.317,207.342,42000000.0
2006-05-09 04:46:00,207.339,207.365,207.338,207.338,54500000.0
2006-05-09 04:47:00,207.352,207.358,207.335,207.335,70000001.0
2006-05-09 04:48:00,207.337,207.338,207.311,207.336,47700000.0
2006-05-09 04:49:00,207.335,207.352,207.328,207.328,29000000.0
2006-05-09 04:50:00,207.328,207.335,207.316,207.327,49800000.0
2006-05-09 04:51:00,207.325,207.331,207.308,207.331,32100000.0
2006-05-09 04:52:00,207.323,207.334,207.297,207.334,30800000.0
2006-05-09 04:53:00,207.345,207.345,207.32,207.33,44000000.0
2006-05-09 04:54:00,207.336,207.36,207.319,207.36,46700000.0
2006-05-09 04:55:00,207.343,207.375,207.34,207.355,51699999.0
2006-05-09 04:56:00,207.37,207.387,207.367,207.367,36900000.0
2006-05-09 04:57:00,207.372,207.391,207.372,207.389,61500000.0
2006-05-09 04:58:00,207.396,207.46,207.396,207.439,50200000.0
2006-05-09 04:59:00,207.467,207.533,207.467,207.522,22300000.0
2006-05-09 05:00:00,207.526,207.54,207.504,207.504,35600000.0
2006-05-09 05:01:00,207.484,207.496,207.469,207.479,58700000.0
2006-05-09 05:02:00,207.47,207.48,207.463,207.47,31000000.0
2006-05-09 05:03:00,207.47,207.472,207.465,207.472,10200000.0
2006-05-09 05:04:00,207.449,207.449,207.394,207.397,34999999.0
2006-05-09 05:05:00,207.405,207.411,207.378,207.385,44100000.0
2006-05-09 05:06:00,207.373,207.378,207.337,207.337,34700000.0
2006-05-09 05:07:00,207.338,207.357,207.331,207.339,79400000.0
2006-05-09 05:08:00,207.343,207.37,207.343,207.37,76200001.0
2006-05-09 05:09:00,207.37,207.376,207.367,207.371,60000001.0
2006-05-09 05:10:00,207.365,207.378,207.36,207.366,35100000.0
2006-05-09 05:11:00,207.368,207.38,207.356,207.38,64100001.0
2006-05-09 05:12:00,207.37,207.375,207.365,207.375,27900000.0
2006-05-09 05:13:00,207.377,207.412,207.377,207.386,51300000.0
2006-05-09 05:14:00,207.39,207.397,207.37,207.397,60600000.0
2006-05-09 05:15:00,207.393,207.423,207.385,207.423,29300000.0
2006-05-09 05:16:00,207.455,207.464,207.455,207.455,54100000.0
2006-05-09 05:17:00,207.427,207.427,207.386,207.4,34300000.0
2006-05-09 05:18:00,207.41,207.417,207.403,207.413,30100000.0
2006-05-09 05:19:00,207.416,207.427,207.399,207.399,41700000.0
2006-05-09 05:20:00,207.404,207.404,207.389,207.398,25000000.0
2006-05-09 05:21:00,207.408,207.424,207.406,207.407,59400000.0
2006-05-09 05:22:00,207.423,207.457,207.423,207.442,26900000.0
2006-05-09 05:23:00,207.461,207.478,207.445,207.445,63100001.0
2006-05-09 05:24:00,207.444,207.451,207.423,207.432,49000000.0
2006-05-09 05:25:00,207.425,207.425,207.394,207.425,45100000.0
2006-05-09 05:26:00,207.42,207.437,207.408,207.408,37700000.0
2006-05-09 05:27:00,207.416,207.447,207.416,207.43,74100001.0
2006-05-09 05:28:00,207.435,207.439,207.43,207.431,49399999.0
2006-05-09 05:29:00,207.418,207.428,207.418,207.426,55600000.0
2006-05-09 05:30:00,207.443,207.445,207.42,207.43,31700000.0
2006-05-09 05:31:00,207.43,207.43,207.417,207.417,38100000.0
2006-05-09 05:32:00,207.429,207.452,207.415,207.415,56600000.0
2006-05-09 05:33:00,207.371,207.429,207.355,207.402,28000000.0
2006-05-09 05:34:00,207.365,207.419,207.357,207.405,55100001.0
2006-05-09 05:35:00,207.393,207.398,207.339,207.398,46300000.0
2006-05-09 05:36:00,207.406,207.42,207.376,207.403,33700000.0
2006-05-09 05:37:00,207.431,207.432,207.371,207.392,72900000.0
2006-05-09 05:38:00,207.392,207.414,207.378,207.398,47500000.0
2006-05-09 05:39:00,207.43,207.456,207.384,207.384,49700000.0
2006-05-09 05:40:00,207.378,207.44,207.378,207.433,46200000.0
2006-05-09 05:41:00,207.436,207.436,207.406,207.424,25500000.0
2006-05-09 05:42:00,207.423,207.423,207.398,207.412,44700000.0
2006-05-09 05:43:00,207.414,207.429,207.412,207.427,37500000.0
2006-05-09 05:44:00,207.44,207.442,207.42,207.442,34500000.0
2006-05-09 05:45:00,207.439,207.439,207.422,207.429,26200000.0
2006-05-09 05:46:00,207.418,207.435,207.404,207.42,56000000.0
2006-05-09 05:47:00,207.413,207.413,207.383,207.39,42200000.0
2006-05-09 05:48:00,207.397,207.408,207.389,207.408,53700000.0
2006-05-09 05:49:00,207.409,207.416,207.394,207.409,40200000.0
2006-05-09 05:50:00,207.399,207.414,207.392,207.398,67400000.0
2006-05-09 05:51:00,207.395,207.417,207.385,207.385,71800002.0
2006-05-09 05:52:00,207.403,207.417,207.391,207.417,73800000.0
2006-05-09 05:53:00,207.408,207.418,207.405,207.418,14400000.0
2006-05-09 05:54:00,207.41,207.415,207.41,207.415,5500000.0
2006-05-09 05:55:00,207.407,207.427,207.407,207.417,27100000.0
2006-05-09 05:56:00,207.418,207.443,207.416,207.42,59500000.0
2006-05-09 05:57:00,207.441,207.441,207.426,207.435,34800000.0
2006-05-09 05:58:00,207.448,207.454,207.442,207.45,81599998.0
2006-05-09 05:59:00,207.454,207.467,207.448,207.458,46400000.0
2006-05-09 06:00:00,207.443,207.443,207.405,207.433,24500000.0
2006-05-09 06:01:00,207.449,207.461,207.413,207.413,73700001.0
2006-05-09 06:02:00,207.415,207.454,207.415,207.442,37600000.0
2006-05-09 06:03:00,207.424,207.438,207.402,207.402,48800000.0
2006-05-09 06:04:00,207.397,207.416,207.394,207.407,70999999.0
2006-05-09 06:05:00,207.398,207.398,207.37,207.38,57300000.0
2006-05-09 06:06:00,207.367,207.367,207.34,207.346,63000000.0
2006-05-09 06:07:00,207.336,207.336,207.301,207.316,27900000.0
2006-05-09 06:08:00,207.291,207.295,207.278,207.282,74400001.0
2006-05-09 06:09:00,207.277,207.302,207.277,207.297,47600000.0
2006-05-09 06:10:00,207.307,207.307,207.28,207.29,51600000.0
2006-05-09 06:11:00,207.291,207.309,207.291,207.307,55000001.0
2006-05-09 06:12:00,207.29,207.335,207.29,207.33,27900000.0
2006-05-09 06:13:00,207.316,207.331,207.316,207.32,43599999.0
2006-05-09 06:14:00,207.299,207.309,207.272,207.285,68200000.0
2006-05-09 06:15:00,207.275,207.285,207.262,207.285,37900000.0
2006-05-09 06:16:00,207.296,207.32,207.296,207.32,51600000.0
2006-05-09 06:17:00,207.312,207.312,207.291,207.3,45400001.0
2006-05-09 06:18:00,207.287,207.287,207.265,207.265,73900000.0
2006-05-09 06:19:00,207.286,207.299,207.283,207.285,37400000.0
2006-05-09 06:20:00,207.294,207.304,207.281,207.304,65200000.0
2006-05-09 06:21:00,207.303,207.306,207.295,207.301,53000000.0
2006-05-09 06:22:00,207.295,207.301,207.28,207.28,61300000.0
2006-05-09 06:23:00,207.295,207.295,207.271,207.271,50300000.0
2006-05-09 06:24:00,207.262,207.283,207.262,207.262,32000000.0
2006-05-09 06:25:00,207.259,207.272,207.259,207.26,50499999.0
2006-05-09 06:26:00,207.251,207.256,207.229,207.256,55900000.0
2006-05-09 06:27:00,207.243,207.264,207.243,207.254,58500001.0
2006-05-09 06:28:00,207.244,207.244,207.215,207.216,47500000.0
2006-05-09 06:29:00,207.208,207.208,207.186,207.197,29900000.0
2006-05-09 06:30:00,207.186,207.186,207.175,207.175,54499999.0
2006-05-09 06:31:00,207.183,207.185,207.163,207.163,64500000.0
2006-05-09 06:32:00,207.162,207.174,207.15,207.15,31400000.0
2006-05-09 06:33:00,207.162,207.188,207.162,207.175,70200001.0
2006-05-09 06:34:00,207.166,207.166,207.151,207.166,32400000.0
2006-05-09 06:35:00,207.154,207.19,207.15,207.19,73500000.0
2006-05-09 06:36:00,207.201,207.201,207.16,207.161,52500000.0
2006-05-09 06:37:00,207.159,207.173,207.129,207.129,115300001.0
2006-05-09 06:38:00,207.148,207.179,207.148,207.178,18400000.0
2006-05-09 06:39:00,207.199,207.231,207.199,207.231,41700000.0
2006-05-09 06:40:00,207.237,207.245,207.221,207.228,67400000.0
2006-05-09 06:41:00,207.217,207.225,207.212,207.214,27400000.0
2006-05-09 06:42:00,207.209,207.209,207.187,207.188,81900000.0
2006-05-09 06:43:00,207.188,207.207,207.187,207.206,47300000.0
2006-05-09 06:44:00,207.217,207.221,207.215,207.216,61300000.0
2006-05-09 06:45:00,207.218,207.218,207.201,207.212,53200000.0
2006-05-09 06:46:00,207.192,207.202,207.189,207.2,66300000.0
2006-05-09 06:47:00,207.202,207.225,207.202,207.225,5200000.0
2006-05-09 06:48:00,207.232,207.232,207.214,207.222,38600000.0
2006-05-09 06:49:00,207.191,207.205,207.184,207.189,51000000.0
2006-05-09 06:50:00,207.171,207.189,207.151,207.151,55099999.0
2006-05-09 06:51:00,207.17,207.184,207.157,207.162,59700000.0
2006-05-09 06:52:00,207.161,207.17,207.161,207.169,75299999.0
2006-05-09 06:53:00,207.173,207.173,207.142,207.142,56000002.0
2006-05-09 06:54:00,207.142,207.158,207.142,207.158,23300000.0
2006-05-09 06:55:00,207.16,207.174,207.158,207.167,41300000.0
2006-05-09 06:56:00,207.174,207.179,207.157,207.179,45600000.0
2006-05-09 06:57:00,207.188,207.19,207.171,207.19,31900000.0
2006-05-09 06:58:00,207.178,207.197,207.178,207.197,34900000.0
2006-05-09 06:59:00,207.193,207.2,207.177,207.2,34000000.0
2006-05-09 07:00:00,207.196,207.203,207.186,207.196,20000000.0
2006-05-09 07:01:00,207.21,207.216,207.189,207.202,68600000.0
2006-05-09 07:02:00,207.211,207.224,207.202,207.221,43000000.0
2006-05-09 07:03:00,207.233,207.238,207.223,207.23,82900001.0
2006-05-09 07:04:00,207.221,207.238,207.22,207.22,24300000.0
2006-05-09 07:05:00,207.229,207.247,207.229,207.231,72600000.0
2006-05-09 07:06:00,207.233,207.25,207.223,207.223,64100000.0
2006-05-09 07:07:00,207.229,207.231,207.185,207.185,25300000.0
2006-05-09 07:08:00,207.208,207.208,207.176,207.176,55100000.0
2006-05-09 07:09:00,207.197,207.211,207.189,207.189,44800001.0
2006-05-09 07:10:00,207.192,207.206,207.181,207.184,26800000.0
2006-05-09 07:11:00,207.183,207.193,207.182,207.19,70500001.0
2006-05-09 07:12:00,207.194,207.204,207.178,207.199,42800000.0
2006-05-09 07:13:00,207.184,207.213,207.183,207.213,50100000.0
2006-05-09 07:14:00,207.211,207.223,207.193,207.21,36800000.0
2006-05-09 07:15:00,207.206,207.218,207.204,207.21,56899999.0
2006-05-09 07:16:00,207.208,207.226,207.204,207.217,71800001.0
2006-05-09 07:17:00,207.243,207.252,207.243,207.247,39599999.0
2006-05-09 07:18:00,207.232,207.232,207.201,207.201,52599999.0
2006-05-09 07:19:00,207.218,207.218,207.097,207.107,37500000.0
2006-05-09 07:20:00,207.115,207.154,207.115,207.154,45700001.0
2006-05-09 07:21:00,207.147,207.157,207.142,207.148,28200000.0
2006-05-09 07:22:00,207.149,207.153,207.138,207.14,66699999.0
2006-05-09 07:23:00,207.141,207.183,207.141,207.173,51000000.0
2006-05-09 07:24:00,207.178,207.183,207.162,207.183,19800000.0
2006-05-09 07:25:00,207.18,207.196,207.161,207.174,66400000.0
2006-05-09 07:26:00,207.175,207.175,207.13,207.131,54100001.0
2006-05-09 07:27:00,207.129,207.148,207.129,207.148,41100000.0
2006-05-09 07:28:00,207.152,207.164,207.136,207.139,75799999.0
2006-05-09 07:29:00,207.151,207.16,207.13,207.16,30400000.0
2006-05-09 07:30:00,207.158,207.161,207.143,207.143,14500000.0
2006-05-09 07:31:00,207.15,207.159,207.133,207.14,58300000.0
2006-05-09 07:32:00,207.135,207.175,207.134,207.175,24500000.0
2006-05-09 07:33:00,207.161,207.18,207.161,207.177,76499999.0
2006-05-09 07:34:00,207.175,207.175,207.15,207.153,70800000.0
2006-05-09 07:35:00,207.167,207.167,207.142,207.153,73000001.0
2006-05-09 07:36:00,207.153,207.153,207.127,207.133,31200000.0
2006-05-09 07:37:00,207.133,207.185,207.133,207.185,29300000.0
2006-05-09 07:38:00,207.183,207.195,207.176,207.185,32900000.0
2006-05-09 07:39:00,207.188,207.209,207.184,207.196,41600000.0
2006-05-09 07:40:00,207.211,207.221,207.192,207.219,57200000.0
2006-05-09 07:41:00,207.243,207.272,207.243,207.272,46999999.0
2006-05-09 07:42:00,207.275,207.299,207.275,207.296,23200000.0
2006-05-09 07:43:00,207.297,207.31,207.293,207.293,30500000.0
2006-05-09 07:44:00,207.306,207.327,207.296,207.316,45600000.0
2006-05-09 07:45:00,207.316,207.323,207.291,207.291,76300000.0
2006-05-09 07:46:00,207.284,207.292,207.265,207.285,50800000.0
2006-05-09 07:47:00,207.279,207.279,207.242,207.244,59499999.0
2006-05-09 07:48:00,207.225,207.239,207.183,207.185,30800000.0
2006-05-09 07:49:00,207.162,207.205,207.143,207.205,26700000.0
2006-05-09 07:50:00,207.221,207.243,207.204,207.239,39900000.0
2006-05-09 07:51:00,207.258,207.265,207.244,207.253,63500000.0
2006-05-09 07:52:00,207.24,207.274,207.24,207.259,50500000.0
2006-05-09 07:53:00,207.266,207.279,207.252,207.252,55400001.0
2006-05-09 07:54:00,207.239,207.249,207.232,207.238,41899999.0
2006-05-09 07:55:00,207.22,207.248,207.22,207.231,37800000.0
2006-05-09 07:56:00,207.225,207.23,207.17,207.17,42600000.0
2006-05-09 07:57:00,207.162,207.191,207.16,207.16,27800000.0
2006-05-09 07:58:00,207.164,207.182,207.155,207.181,89700001.0
2006-05-09 07:59:00,207.174,207.174,207.14,207.148,53200001.0
2006-05-09 08:00:00,207.16,207.163,207.084,207.094,37599999.0
2006-05-09 08:01:00,207.11,207.115,207.074,207.096,83500000.0
2006-05-09 08:02:00,207.101,207.165,207.101,207.165,61200000.0
2006-05-09 08:03:00,207.17,207.175,207.162,207.175,36600001.0
2006-05-09 08:04:00,207.179,207.211,207.179,207.194,47800000.0
2006-05-09 08:05:00,207.186,207.187,207.171,207.178,39500000.0
2006-05-09 08:06:00,207.183,207.208,207.165,207.208,44200000.0
2006-05-09 08:07:00,207.198,207.222,207.192,207.222,58300001.0
2006-05-09 08:08:00,207.247,207.247,207.171,207.171,50300000.0
2006-05-09 08:09:00,207.181,207.226,207.173,207.224,47900001.0
2006-05-09 08:10:00,207.225,207.225,207.198,207.198,57400000.0
2006-05-09 08:11:00,207.199,207.199,207.156,207.163,67900001.0
2006-05-09 08:12:00,207.18,207.204,207.166,207.177,37800001.0
2006-05-09 08:13:00,207.167,207.168,207.144,207.144,27800000.0
2006-05-09 08:14:00,207.141,207.153,207.129,207.129,42399999.0
2006-05-09 08:15:00,207.132,207.147,207.127,207.133,34600000.0
2006-05-09 08:16:00,207.168,207.192,207.16,207.16,32100000.0
2006-05-09 08:17:00,207.162,207.177,207.15,207.177,50200000.0
2006-05-09 08:18:00,207.188,207.202,207.188,207.201,30400000.0
2006-05-09 08:19:00,207.213,207.253,207.213,207.244,45999999.0
2006-05-09 08:20:00,207.272,207.323,207.272,207.321,19300000.0
2006-05-09 08:21:00,207.323,207.352,207.31,207.352,50400000.0
2006-05-09 08:22:00,207.355,207.37,207.339,207.367,73600000.0
2006-05-09 08:23:00,207.377,207.385,207.358,207.363,66200000.0
2006-05-09 08:24:00,207.367,207.367,207.356,207.356,64000000.0
2006-05-09 08:25:00,207.346,207.356,207.334,207.338,32400000.0
2006-05-09 08:26:00,207.329,207.353,207.329,207.341,62100000.0
2006-05-09 08:27:00,207.335,207.354,207.308,207.342,45400001.0
2006-05-09 08:28:00,207.358,207.408,207.358,207.395,74900000.0
2006-05-09 08:29:00,207.397,207.426,207.392,207.426,47699999.0
2006-05-09 08:30:00,207.422,207.448,207.416,207.435,30800000.0
2006-05-09 08:31:00,207.419,207.419,207.343,207.343,85200001.0
2006-05-09 08:32:00,207.32,207.355,207.298,207.353,67500000.0
2006-05-09 08:33:00,207.351,207.367,207.337,207.356,52800000.0
2006-05-09 08:34:00,207.369,207.371,207.341,207.371,51000000.0
2006-05-09 08:35:00,207.343,207.354,207.328,207.354,41200000.0
2006-05-09 08:36:00,207.364,207.393,207.364,207.367,29700000.0
2006-05-09 08:37:00,207.342,207.355,207.335,207.355,79800000.0
2006-05-09 08:38:00,207.361,207.362,207.297,207.307,54300000.0
2006-05-09 08:39:00,207.309,207.324,207.3,207.3,53500000.0
2006-05-09 08:40:00,207.31,207.327,207.31,207.32,45799999.0
2006-05-09 08:41:00,207.318,207.356,207.317,207.343,38900000.0
2006-05-09 08:42:00,207.357,207.359,207.333,207.35,93700000.0
2006-05-09 08:43:00,207.341,207.363,207.328,207.341,22700000.0
2006-05-09 08:44:00,207.354,207.362,207.303,207.322,78700000.0
2006-05-09 08:45:00,207.323,207.34,207.304,207.304,48200000.0
2006-05-09 08:46:00,207.298,207.331,207.298,207.323,26800000.0
2006-05-09 08:47:00,207.316,207.324,207.304,207.305,56900000.0
2006-05-09 08:48:00,207.304,207.324,207.297,207.314,53500000.0
2006-05-09 08:49:00,207.31,207.329,207.287,207.308,54000001.0
2006-05-09 08:50:00,207.303,207.312,207.289,207.306,31800000.0
2006-05-09 08:51:00,207.278,207.294,207.267,207.289,65900000.0
2006-05-09 08:52:00,207.303,207.35,207.303,207.35,38900000.0
2006-05-09 08:53:00,207.339,207.354,207.33,207.343,52700000.0
2006-05-09 08:54:00,207.353,207.373,207.327,207.327,57799999.0
2006-05-09 08:55:00,207.317,207.34,207.286,207.34,46500000.0
2006-05-09 08:56:00,207.344,207.395,207.344,207.358,48900000.0
2006-05-09 08:57:00,207.319,207.344,207.296,207.296,30800000.0
2006-05-09 08:58:00,207.283,207.302,207.281,207.292,50800000.0
2006-05-09 08:59:00,207.3,207.335,207.284,207.335,47800000.0
2006-05-09 09:00:00,207.333,207.355,207.333,207.355,49100001.0
2006-05-09 09:01:00,207.368,207.386,207.353,207.36,86300000.0
2006-05-09 09:02:00,207.376,207.395,207.361,207.395,49200001.0
2006-05-09 09:03:00,207.384,207.46,207.371,207.452,51600000.0
2006-05-09 09:04:00,207.444,207.444,207.291,207.291,36300000.0
2006-05-09 09:05:00,207.295,207.305,207.262,207.286,62100000.0
2006-05-09 09:06:00,207.294,207.299,207.279,207.285,56300001.0
2006-05-09 09:07:00,207.288,207.297,207.27,207.291,48400000.0
2006-05-09 09:08:00,207.287,207.287,207.274,207.278,44300000.0
2006-05-09 09:09:00,207.277,207.287,207.26,207.269,35000000.0
2006-05-09 09:10:00,207.252,207.252,207.193,207.193,64600001.0
2006-05-09 09:11:00,207.164,207.164,207.091,207.091,34800000.0
2006-05-09 09:12:00,207.065,207.102,207.064,207.1,76500000.0
2006-05-09 09:13:00,207.076,207.102,207.075,207.102,42900000.0
2006-05-09 09:14:00,207.099,207.104,207.07,207.104,64100000.0
2006-05-09 09:15:00,207.122,207.145,207.122,207.135,18000000.0
2006-05-09 09:16:00,207.134,207.144,207.113,207.118,66000000.0
2006-05-09 09:17:00,207.127,207.136,207.103,207.122,65200000.0
2006-05-09 09:18:00,207.144,207.164,207.128,207.152,68600000.0
2006-05-09 09:19:00,207.154,207.159,207.125,207.13,48500000.0
2006-05-09 09:20:00,207.122,207.122,207.031,207.04,60199999.0
2006-05-09 09:21:00,207.045,207.045,206.937,206.94,55000000.0
2006-05-09 09:22:00,206.936,206.946,206.901,206.931,44800000.0
2006-05-09 09:23:00,206.957,206.957,206.839,206.839,41800000.0
2006-05-09 09:24:00,206.832,206.879,206.822,206.878,62900000.0
2006-05-09 09:25:00,206.891,206.893,206.88,206.888,67400000.0
2006-05-09 09:26:00,206.904,206.909,206.88,206.889,42300000.0
2006-05-09 09:27:00,206.901,206.916,206.883,206.902,52800000.0
2006-05-09 09:28:00,206.925,206.961,206.925,206.952,59600001.0
2006-05-09 09:29:00,206.941,206.976,206.941,206.975,53400000.0
2006-05-09 09:30:00,206.976,207.014,206.976,207.009,34400000.0
2006-05-09 09:31:00,207.003,207.072,207.001,207.072,27200000.0
2006-05-09 09:32:00,207.101,207.109,207.04,207.04,56600000.0
2006-05-09 09:33:00,207.05,207.074,207.05,207.073,72400000.0
2006-05-09 09:34:00,207.09,207.098,207.084,207.09,46900000.0
2006-05-09 09:35:00,207.087,207.106,207.069,207.088,37200000.0
2006-05-09 09:36:00,207.098,207.098,207.087,207.09,21500000.0
2006-05-09 09:37:00,207.074,207.097,207.074,207.094,77899999.0
2006-05-09 09:38:00,207.066,207.069,207.049,207.056,22800000.0
2006-05-09 09:39:00,207.06,207.067,207.046,207.059,31000000.0
2006-05-09 09:40:00,207.067,207.093,207.067,207.093,41799999.0
2006-05-09 09:41:00,207.095,207.109,207.09,207.106,77900000.0
2006-05-09 09:42:00,207.118,207.15,207.118,207.15,14700000.0
2006-05-09 09:43:00,207.153,207.175,207.143,207.175,49600000.0
2006-05-09 09:44:00,207.177,207.193,207.175,207.188,40600000.0
2006-05-09 09:45:00,207.192,207.219,207.192,207.212,102900001.0
2006-05-09 09:46:00,207.205,207.205,207.175,207.175,46400000.0
2006-05-09 09:47:00,207.185,207.21,207.181,207.207,75600000.0
2006-05-09 09:48:00,207.203,207.203,207.178,207.178,31500000.0
2006-05-09 09:49:00,207.172,207.192,207.16,207.16,50499999.0
2006-05-09 09:50:00,207.169,207.172,207.146,207.172,47000000.0
2006-05-09 09:51:00,207.197,207.233,207.197,207.214,40900000.0
2006-05-09 09:52:00,207.231,207.239,207.219,207.219,50700000.0
2006-05-09 09:53:00,207.242,207.278,207.242,207.26,36500000.0
2006-05-09 09:54:00,207.256,207.281,207.256,207.259,78900000.0
2006-05-09 09:55:00,207.261,207.271,207.259,207.271,49300000.0
2006-05-09 09:56:00,207.264,207.281,207.25,207.281,52700000.0
2006-05-09 09:57:00,207.257,207.257,207.219,207.219,52200001.0
2006-05-09 09:58:00,207.206,207.231,207.206,207.219,39600000.0
2006-05-09 09:59:00,207.217,207.218,207.184,207.198,40899999.0
2006-05-09 10:00:00,207.212,207.238,207.211,207.226,54200000.0
2006-05-09 10:01:00,207.215,207.215,207.153,207.153,63700000.0
2006-05-09 10:02:00,207.14,207.14,207.066,207.066,27000000.0
2006-05-09 10:03:00,207.053,207.069,207.045,207.06,51300000.0
2006-05-09 10:04:00,207.033,207.033,207.009,207.021,48900000.0
2006-05-09 10:05:00,207.047,207.073,207.047,207.069,38100000.0
2006-05-09 10:06:00,207.082,207.095,207.07,207.07,39700000.0
2006-05-09 10:07:00,207.078,207.091,207.069,207.077,35200000.0
2006-05-09 10:08:00,207.057,207.06,207.051,207.06,37000000.0
2006-05-09 10:09:00,207.064,207.076,207.039,207.039,35100000.0
2006-05-09 10:10:00,207.017,207.017,206.912,206.93,75500000.0
2006-05-09 10:11:00,206.911,206.971,206.911,206.971,23200000.0
2006-05-09 10:12:00,206.975,206.98,206.965,206.98,39500000.0
2006-05-09 10:13:00,206.968,206.975,206.96,206.965,48200000.0
2006-05-09 10:14:00,206.97,206.975,206.965,206.97,55100000.0
2006-05-09 10:15:00,206.956,206.956,206.86,206.869,67700001.0
2006-05-09 10:16:00,206.866,206.866,206.844,206.845,31900000.0
2006-05-09 10:17:00,206.835,206.867,206.835,206.854,33500000.0
2006-05-09 10:18:00,206.847,206.903,206.847,206.901,46000000.0
2006-05-09 10:19:00,206.907,206.917,206.889,206.898,36800000.0
2006-05-09 10:20:00,206.901,206.901,206.877,206.878,34000000.0
2006-05-09 10:21:00,206.874,206.888,206.849,206.866,39100000.0
2006-05-09 10:22:00,206.88,206.88,206.846,206.863,57600000.0
2006-05-09 10:23:00,206.863,206.93,206.853,206.93,63199999.0
2006-05-09 10:24:00,206.948,206.987,206.948,206.987,41999999.0
2006-05-09 10:25:00,206.987,207.0,206.974,206.982,52799999.0
2006-05-09 10:26:00,206.994,206.997,206.973,206.994,24800000.0
2006-05-09 10:27:00,207.017,207.068,207.017,207.064,58000000.0
2006-05-09 10:28:00,207.056,207.071,207.052,207.057,80599999.0
2006-05-09 10:29:00,207.077,207.095,207.07,207.072,56300001.0
2006-05-09 10:30:00,207.078,207.148,207.069,207.148,72500001.0
2006-05-09 10:31:00,207.147,207.188,207.146,207.167,81300001.0
2006-05-09 10:32:00,207.145,207.156,207.1,207.1,46700000.0
2006-05-09 10:33:00,207.103,207.123,207.098,207.098,101000000.0
2006-05-09 10:34:00,207.103,207.11,207.075,207.078,55700001.0
2006-05-09 10:35:00,207.075,207.121,207.072,207.12,59900000.0
2006-05-09 10:36:00,207.135,207.135,207.105,207.115,48000000.0
2006-05-09 10:37:00,207.106,207.106,207.078,207.078,35600000.0
2006-05-09 10:38:00,207.071,207.086,207.061,207.061,69400000.0
2006-05-09 10:39:00,207.073,207.11,207.073,207.1,16800000.0
2006-05-09 10:40:00,207.08,207.08,207.026,207.026,28500000.0
2006-05-09 10:41:00,207.027,207.028,207.011,207.021,50100000.0
2006-05-09 10:42:00,207.01,207.029,207.002,207.029,46899999.0
2006-05-09 10:43:00,207.031,207.031,207.014,207.02,84300000.0
2006-05-09 10:44:00,207.014,207.022,206.995,207.007,74599999.0
2006-05-09 10:45:00,207.025,207.026,207.004,207.005,58000000.0
2006-05-09 10:46:00,206.986,207.053,206.986,207.053,38300000.0
2006-05-09 10:47:00,207.06,207.06,207.032,207.04,58300000.0
2006-05-09 10:48:00,207.051,207.051,207.016,207.02,28600000.0
2006-05-09 10:49:00,207.02,207.043,207.008,207.008,68200000.0
2006-05-09 10:50:00,206.993,207.012,206.981,207.004,52600000.0
2006-05-09 10:51:00,207.01,207.019,206.975,206.975,50400000.0
2006-05-09 10:52:00,206.968,206.995,206.96,206.995,29900000.0
2006-05-09 10:53:00,207.004,207.008,206.967,206.995,69700000.0
2006-05-09 10:54:00,207.0,207.047,207.0,207.047,26300000.0
2006-05-09 10:55:00,207.053,207.057,207.034,207.039,60800000.0
2006-05-09 10:56:00,207.031,207.06,207.031,207.043,50400000.0
2006-05-09 10:57:00,207.037,207.037,207.008,207.021,51700000.0
2006-05-09 10:58:00,207.02,207.024,206.999,207.024,18700000.0
2006-05-09 10:59:00,207.026,207.035,207.019,207.035,28100000.0
2006-05-09 11:00:00,207.039,207.049,207.032,207.035,39400000.0
2006-05-09 11:01:00,207.057,207.057,207.032,207.032,34100000.0
2006-05-09 11:02:00,207.036,207.055,207.026,207.055,41900000.0
2006-05-09 11:03:00,207.05,207.057,207.037,207.043,27900000.0
2006-05-09 11:04:00,207.05,207.054,207.033,207.039,86400000.0
2006-05-09 11:05:00,207.031,207.048,207.024,207.024,32700000.0
2006-05-09 11:06:00,207.033,207.072,207.033,207.072,52400000.0
2006-05-09 11:07:00,207.07,207.094,207.07,207.092,30300000.0
2006-05-09 11:08:00,207.093,207.093,207.057,207.068,69600000.0
2006-05-09 11:09:00,207.064,207.093,207.064,207.093,65100000.0
2006-05-09 11:10:00,207.084,207.108,207.072,207.107,34900000.0
2006-05-09 11:11:00,207.127,207.128,207.112,207.12,40800000.0
2006-05-09 11:12:00,207.124,207.13,207.111,207.115,64400000.0
2006-05-09 11:13:00,207.103,207.132,207.1,207.1,21600000.0
2006-05-09 11:14:00,207.111,207.121,207.111,207.116,20200000.0
2006-05-09 11:15:00,207.115,207.133,207.109,207.12,36900000.0
2006-05-09 11:16:00,207.119,207.135,207.114,207.135,32500000.0
2006-05-09 11:17:00,207.123,207.124,207.092,207.118,49900000.0
2006-05-09 11:18:00,207.099,207.099,207.052,207.052,25100000.0
2006-05-09 11:19:00,207.014,207.03,207.001,207.02,72800000.0
2006-05-09 11:20:00,207.015,207.034,207.005,207.018,59700000.0
2006-05-09 11:21:00,207.029,207.039,207.028,207.036,12200000.0
2006-05-09 11:22:00,207.03,207.03,207.012,207.025,56200000.0
2006-05-09 11:23:00,207.022,207.039,207.022,207.034,44500000.0
2006-05-09 11:24:00,207.031,207.078,207.031,207.066,85400001.0
2006-05-09 11:25:00,207.056,207.077,207.056,207.067,25900000.0
2006-05-09 11:26:00,207.053,207.055,207.017,207.055,54400000.0
2006-05-09 11:27:00,207.043,207.043,207.009,207.021,45500000.0
2006-05-09 11:28:00,207.009,207.027,207.005,207.015,24200000.0
2006-05-09 11:29:00,207.033,207.034,207.013,207.013,31600000.0
2006-05-09 11:30:00,207.006,207.028,207.006,207.012,66200000.0
2006-05-09 11:31:00,207.026,207.057,207.018,207.057,29600000.0
2006-05-09 11:32:00,207.046,207.046,207.02,207.02,27900000.0
2006-05-09 11:33:00,206.989,206.993,206.965,206.965,56700000.0
2006-05-09 11:34:00,206.968,206.987,206.954,206.976,43200000.0
2006-05-09 11:35:00,206.965,206.994,206.965,206.988,33500000.0
2006-05-09 11:36:00,206.975,206.977,206.959,206.972,59700000.0
2006-05-09 11:37:00,206.979,207.04,206.979,207.04,48300000.0
2006-05-09 11:38:00,207.03,207.03,206.975,206.98,48600000.0
2006-05-09 11:39:00,206.971,207.013,206.971,207.004,63399999.0
2006-05-09 11:40:00,207.002,207.017,207.001,207.003,80800000.0
2006-05-09 11:41:00,206.999,207.024,206.993,207.01,41000000.0
2006-05-09 11:42:00,207.005,207.005,206.966,206.973,38200000.0
2006-05-09 11:43:00,206.965,206.965,206.941,206.942,77500000.0
2006-05-09 11:44:00,206.966,206.966,206.926,206.926,18500000.0
2006-05-09 11:45:00,206.932,206.985,206.932,206.985,49600000.0
2006-05-09 11:46:00,206.987,206.987,206.954,206.954,34200000.0
2006-05-09 11:47:00,206.948,206.981,206.94,206.981,29100000.0
2006-05-09 11:48:00,206.976,206.976,206.929,206.944,42399999.0
2006-05-09 11:49:00,206.941,206.972,206.941,206.972,33300000.0
2006-05-09 11:50:00,206.985,207.018,206.985,206.999,43600000.0
2006-05-09 11:51:00,206.996,207.062,206.996,207.051,41100000.0
2006-05-09 11:52:00,207.045,207.048,207.033,207.046,42500000.0
2006-05-09 11:53:00,207.06,207.078,207.048,207.048,67200000.0
2006-05-09 11:54:00,207.037,207.043,207.003,207.003,39000000.0
2006-05-09 11:55:00,207.005,207.005,206.984,206.984,38000000.0
2006-05-09 11:56:00,206.974,206.983,206.945,206.983,49200000.0
2006-05-09 11:57:00,206.988,206.988,206.945,206.954,47800000.0
2006-05-09 11:58:00,206.947,206.949,206.936,206.936,38300001.0
2006-05-09 11:59:00,206.947,206.947,206.921,206.947,41500000.0
2006-05-09 12:00:00,206.967,207.011,206.943,207.011,57400000.0
2006-05-09 12:01:00,207.014,207.016,206.992,207.0,74900000.0
2006-05-09 12:02:00,207.009,207.012,206.994,207.003,63000000.0
2006-05-09 12:03:00,206.997,207.015,206.956,207.006,23600000.0
2006-05-09 12:04:00,207.013,207.037,206.996,207.022,49200000.0
2006-05-09 12:05:00,207.017,207.017,206.965,206.968,63799998.0
2006-05-09 12:06:00,206.998,207.036,206.998,207.023,79200000.0
2006-05-09 12:07:00,207.025,207.025,207.0,207.005,51200000.0
2006-05-09 12:08:00,207.025,207.03,207.016,207.02,71800000.0
2006-05-09 12:09:00,207.028,207.051,207.028,207.045,46200001.0
2006-05-09 12:10:00,207.054,207.054,207.017,207.033,29900000.0
2006-05-09 12:11:00,207.044,207.078,207.044,207.073,28600000.0
2006-05-09 12:12:00,207.088,207.145,207.088,207.128,70800001.0
2006-05-09 12:13:00,207.155,207.199,207.145,207.199,37400000.0
2006-05-09 12:14:00,207.211,207.216,207.203,207.21,61900001.0
2006-05-09 12:15:00,207.201,207.201,207.132,207.132,52500000.0
2006-05-09 12:16:00,207.133,207.178,207.126,207.178,61500000.0
2006-05-09 12:17:00,207.195,207.203,207.161,207.2,70600000.0
2006-05-09 12:18:00,207.203,207.206,207.18,207.18,17100000.0
2006-05-09 12:19:00,207.173,207.194,207.172,207.192,68800001.0
2006-05-09 12:20:00,207.184,207.194,207.163,207.178,41100000.0
2006-05-09 12:21:00,207.181,207.202,207.166,207.181,80800000.0
2006-05-09 12:22:00,207.187,207.19,207.164,207.164,48899999.0
2006-05-09 12:23:00,207.179,207.208,207.176,207.208,17600000.0
2006-05-09 12:24:00,207.206,207.223,207.187,207.189,21300000.0
2006-05-09 12:25:00,207.187,207.195,207.165,207.165,28400000.0
2006-05-09 12:26:00,207.139,207.165,207.128,207.165,64700000.0
2006-05-09 12:27:00,207.157,207.166,207.157,207.165,78299999.0
2006-05-09 12:28:00,207.168,207.168,207.123,207.123,47700000.0
2006-05-09 12:29:00,207.129,207.138,207.11,207.116,50100000.0
2006-05-09 12:30:00,207.102,207.102,207.072,207.072,41600000.0
2006-05-09 12:31:00,207.06,207.06,207.039,207.042,92000000.0
2006-05-09 12:32:00,207.059,207.098,207.059,207.097,24500000.0
2006-05-09 12:33:00,207.104,207.139,207.104,207.134,29200000.0
2006-05-09 12:34:00,207.124,207.124,207.101,207.108,28200000.0
2006-05-09 12:35:00,207.097,207.097,207.018,207.023,31800000.0
2006-05-09 12:36:00,207.007,207.009,206.973,206.973,72000000.0
2006-05-09 12:37:00,206.982,207.034,206.982,207.034,78500001.0
2006-05-09 12:38:00,207.004,207.004,206.965,206.983,43700000.0
2006-05-09 12:39:00,206.982,207.002,206.981,207.002,82499999.0
2006-05-09 12:40:00,206.998,206.998,206.973,206.988,32700000.0
2006-05-09 12:41:00,206.991,206.999,206.97,206.97,116400000.0
2006-05-09 12:42:00,206.969,206.972,206.945,206.945,67600000.0
2006-05-09 12:43:00,206.953,206.963,206.94,206.94,38600000.0
2006-05-09 12:44:00,206.924,206.926,206.893,206.895,59799999.0
2006-05-09 12:45:00,206.895,206.945,206.889,206.945,26600000.0
2006-05-09 12:46:00,206.954,206.97,206.936,206.936,16800000.0
2006-05-09 12:47:00,206.934,206.943,206.918,206.943,49000000.0
2006-05-09 12:48:00,206.938,206.942,206.916,206.93,63800000.0
2006-05-09 12:49:00,206.929,206.941,206.922,206.922,59700000.0
2006-05-09 12:50:00,206.935,206.943,206.927,206.93,40400000.0
2006-05-09 12:51:00,206.929,206.943,206.929,206.937,40600000.0
2006-05-09 12:52:00,206.941,206.941,206.921,206.928,41800000.0
2006-05-09 12:53:00,206.925,206.939,206.907,206.907,41600000.0
2006-05-09 12:54:00,206.939,206.948,206.923,206.948,55500000.0
2006-05-09 12:55:00,206.938,206.947,206.923,206.947,62700000.0
2006-05-09 12:56:00,206.94,206.976,206.94,206.964,16100000.0
2006-05-09 12:57:00,206.971,206.996,206.971,206.996,37300000.0
2006-05-09 12:58:00,207.0,207.018,206.997,207.018,67400000.0
2006-05-09 12:59:00,207.017,207.017,206.993,207.006,54700001.0
2006-05-09 13:00:00,206.989,207.015,206.989,206.992,39000000.0
2006-05-09 13:01:00,206.98,207.005,206.979,206.996,27900000.0
2006-05-09 13:02:00,206.992,206.995,206.975,206.975,47400000.0
2006-05-09 13:03:00,206.965,206.974,206.958,206.959,63300001.0
2006-05-09 13:04:00,206.961,207.003,206.961,207.003,48400000.0
2006-05-09 13:05:00,207.049,207.069,207.033,207.069,82000000.0
2006-05-09 13:06:00,207.062,207.109,207.062,207.079,82900000.0
2006-05-09 13:07:00,207.058,207.088,207.049,207.088,19900000.0
2006-05-09 13:08:00,207.109,207.139,207.109,207.128,29200000.0
2006-05-09 13:09:00,207.111,207.117,207.085,207.096,31700000.0
2006-05-09 13:10:00,207.069,207.069,207.032,207.044,39100000.0
2006-05-09 13:11:00,207.039,207.047,207.02,207.041,34600000.0
2006-05-09 13:12:00,207.053,207.076,207.035,207.076,44000000.0
2006-05-09 13:13:00,207.061,207.061,207.019,207.02,13500000.0
2006-05-09 13:14:00,207.023,207.039,207.005,207.009,77399999.0
2006-05-09 13:15:00,206.988,206.988,206.958,206.958,42700000.0
2006-05-09 13:16:00,206.953,206.958,206.937,206.954,36300000.0
2006-05-09 13:17:00,206.956,206.98,206.956,206.963,30000000.0
2006-05-09 13:18:00,206.98,206.98,206.946,206.97,52800000.0
2006-05-09 13:19:00,206.966,206.983,206.948,206.948,23100000.0
2006-05-09 13:20:00,206.97,206.97,206.936,206.959,76300000.0
2006-05-09 13:21:00,206.954,206.954,206.916,206.927,55800000.0
2006-05-09 13:22:00,206.933,206.982,206.918,206.975,79699999.0
2006-05-09 13:23:00,206.983,207.007,206.965,207.005,54000000.0
2006-05-09 13:24:00,207.025,207.03,207.006,207.019,43500000.0
2006-05-09 13:25:00,207.027,207.056,207.014,207.03,62900000.0
2006-05-09 13:26:00,207.034,207.053,207.019,207.032,39100000.0
2006-05-09 13:27:00,207.022,207.037,207.021,207.021,23800000.0
2006-05-09 13:28:00,206.998,207.075,206.998,207.075,32300000.0
2006-05-09 13:29:00,207.082,207.127,207.082,207.116,66300000.0
2006-05-09 13:30:00,207.091,207.091,207.049,207.058,48900000.0
2006-05-09 13:31:00,207.062,207.064,207.04,207.047,66800000.0
2006-05-09 13:32:00,207.062,207.076,207.048,207.06,77600000.0
2006-05-09 13:33:00,207.038,207.062,207.034,207.038,71900000.0
2006-05-09 13:34:00,207.02,207.041,207.02,207.033,35000000.0
2006-05-09 13:35:00,207.026,207.039,207.02,207.023,44500000.0
2006-05-09 13:36:00,206.998,207.009,206.992,207.001,109499998.0
2006-05-09 13:37:00,206.998,206.998,206.97,206.984,59299999.0
2006-05-09 13:38:00,206.988,207.014,206.988,207.014,24600000.0
2006-05-09 13:39:00,207.036,207.043,207.017,207.043,67500000.0
2006-05-09 13:40:00,207.045,207.095,207.045,207.095,134900000.0
2006-05-09 13:41:00,207.107,207.138,207.104,207.13,33800000.0
2006-05-09 13:42:00,207.145,207.15,207.109,207.109,48100000.0
2006-05-09 13:43:00,207.119,207.119,207.104,207.11,27700000.0
2006-05-09 13:44:00,207.11,207.12,207.099,207.104,52500000.0
2006-05-09 13:45:00,207.085,207.091,207.067,207.078,45500000.0
2006-05-09 13:46:00,207.068,207.068,207.048,207.056,67400000.0
2006-05-09 13:47:00,207.051,207.055,207.024,207.038,39800000.0
2006-05-09 13:48:00,207.05,207.061,207.03,207.03,34300000.0
2006-05-09 13:49:00,207.043,207.052,207.024,207.041,66499999.0
2006-05-09 13:50:00,207.051,207.051,207.032,207.033,38100000.0
2006-05-09 13:51:00,207.03,207.03,207.013,207.027,48600000.0
2006-05-09 13:52:00,207.027,207.043,207.027,207.043,17300000.0
2006-05-09 13:53:00,207.038,207.038,206.993,207.003,55599999.0
2006-05-09 13:54:00,206.983,207.004,206.969,206.969,49800000.0
2006-05-09 13:55:00,206.979,206.993,206.957,206.973,40900000.0
2006-05-09 13:56:00,206.979,206.995,206.965,206.982,57500000.0
2006-05-09 13:57:00,206.992,207.012,206.979,207.012,34100000.0
2006-05-09 13:58:00,207.019,207.031,207.019,207.031,33600000.0
2006-05-09 13:59:00,207.026,207.032,207.001,207.031,55800000.0
2006-05-09 14:00:00,207.027,207.088,207.027,207.088,47400000.0
2006-05-09 14:01:00,207.096,207.097,207.083,207.093,72700001.0
2006-05-09 14:02:00,207.094,207.112,207.091,207.105,65200000.0
2006-05-09 14:03:00,207.105,207.119,207.086,207.119,58399999.0
2006-05-09 14:04:00,207.122,207.143,207.109,207.125,66300000.0
2006-05-09 14:05:00,207.141,207.189,207.141,207.189,18400000.0
2006-05-09 14:06:00,207.167,207.185,207.159,207.185,42100000.0
2006-05-09 14:07:00,207.196,207.198,207.183,207.194,32199999.0
2006-05-09 14:08:00,207.177,207.177,207.141,207.16,18100000.0
2006-05-09 14:09:00,207.179,207.181,207.166,207.174,60200000.0
2006-05-09 14:10:00,207.157,207.171,207.138,207.138,67700002.0
2006-05-09 14:11:00,207.134,207.164,207.134,207.164,120700001.0
2006-05-09 14:12:00,207.152,207.161,207.129,207.161,33500000.0
2006-05-09 14:13:00,207.155,207.182,207.149,207.156,27500000.0
2006-05-09 14:14:00,207.164,207.181,207.149,207.181,30200000.0
2006-05-09 14:15:00,207.178,207.178,207.129,207.147,77200000.0
2006-05-09 14:16:00,207.162,207.162,207.135,207.162,50100000.0
2006-05-09 14:17:00,207.156,207.179,207.156,207.176,58200000.0
2006-05-09 14:18:00,207.176,207.198,207.17,207.175,55900000.0
2006-05-09 14:19:00,207.205,207.223,207.182,207.208,57400000.0
2006-05-09 14:20:00,207.204,207.232,207.198,207.198,77899999.0
2006-05-09 14:21:00,207.174,207.174,207.159,207.162,19200000.0
2006-05-09 14:22:00,207.17,207.201,207.17,207.187,73400000.0
2006-05-09 14:23:00,207.188,207.244,207.171,207.244,32300000.0
2006-05-09 14:24:00,207.249,207.249,207.164,207.164,69399999.0
2006-05-09 14:25:00,207.17,207.17,207.153,207.16,39200000.0
2006-05-09 14:26:00,207.152,207.152,207.115,207.115,40900001.0
2006-05-09 14:27:00,207.114,207.139,207.112,207.122,51900000.0
2006-05-09 14:28:00,207.101,207.101,207.048,207.048,80900000.0
2006-05-09 14:29:00,207.042,207.061,207.042,207.058,31500000.0
2006-05-09 14:30:00,207.051,207.1,207.051,207.1,65100000.0
2006-05-09 14:31:00,207.099,207.111,207.093,207.1,42900000.0
2006-05-09 14:32:00,207.093,207.111,207.09,207.099,36700000.0
2006-05-09 14:33:00,207.101,207.101,207.08,207.094,85600000.0
2006-05-09 14:34:00,207.099,207.099,207.073,207.079,15200000.0
2006-05-09 14:35:00,207.08,207.083,207.019,207.019,34700000.0
2006-05-09 14:36:00,207.017,207.017,207.005,207.007,35100000.0
2006-05-09 14:37:00,207.009,207.027,207.004,207.004,38600000.0
2006-05-09 14:38:00,206.993,207.015,206.984,206.993,45400000.0
2006-05-09 14:39:00,206.974,206.978,206.931,206.931,45199999.0
2006-05-09 14:40:00,206.935,206.943,206.914,206.914,22000000.0
2006-05-09 14:41:00,206.937,206.976,206.937,206.966,44700000.0
2006-05-09 14:42:00,206.979,206.996,206.972,206.985,18600000.0
2006-05-09 14:43:00,206.985,206.999,206.962,206.962,52199999.0
2006-05-09 14:44:00,206.992,207.016,206.965,207.012,51700000.0
2006-05-09 14:45:00,207.015,207.015,206.974,206.974,40700000.0
2006-05-09 14:46:00,206.965,206.99,206.965,206.99,39500000.0
2006-05-09 14:47:00,206.986,206.997,206.973,206.987,37800000.0
2006-05-09 14:48:00,206.978,207.003,206.978,207.003,15200000.0
2006-05-09 14:49:00,207.005,207.011,206.997,207.011,56500001.0
2006-05-09 14:50:00,207.015,207.036,207.015,207.027,51000000.0
2006-05-09 14:51:00,207.027,207.065,207.027,207.031,85300001.0
2006-05-09 14:52:00,207.042,207.059,207.037,207.049,54900000.0
2006-05-09 14:53:00,207.058,207.093,207.058,207.086,53500000.0
2006-05-09 14:54:00,207.086,207.1,207.062,207.082,69800001.0
2006-05-09 14:55:00,207.09,207.098,207.079,207.092,64499999.0
2006-05-09 14:56:00,207.1,207.108,207.074,207.074,48800000.0
2006-05-09 14:57:00,207.058,207.078,207.051,207.07,78799998.0
2006-05-09 14:58:00,207.066,207.066,207.034,207.047,81000000.0
2006-05-09 14:59:00,207.087,207.186,207.087,207.166,41500000.0
2006-05-09 15:00:00,207.168,207.169,207.123,207.123,39300000.0
2006-05-09 15:01:00,207.11,207.141,207.107,207.141,27800000.0
2006-05-09 15:02:00,207.152,207.156,207.12,207.153,51400000.0
2006-05-09 15:03:00,207.168,207.286,207.168,207.286,53000000.0
2006-05-09 15:04:00,207.334,207.359,207.313,207.328,29500000.0
2006-05-09 15:05:00,207.334,207.353,207.33,207.344,37000000.0
2006-05-09 15:06:00,207.361,207.366,207.278,207.281,62500000.0
2006-05-09 15:07:00,207.272,207.28,207.224,207.224,54400001.0
2006-05-09 15:08:00,207.227,207.24,207.214,207.222,44900000.0
2006-05-09 15:09:00,207.222,207.24,207.22,207.24,29400000.0
2006-05-09 15:10:00,207.24,207.269,207.24,207.265,25200000.0
2006-05-09 15:11:00,207.262,207.263,207.204,207.23,57700000.0
2006-05-09 15:12:00,207.231,207.238,207.218,207.238,44400000.0
2006-05-09 15:13:00,207.232,207.336,207.232,207.335,70600000.0
2006-05-09 15:14:00,207.338,207.338,207.293,207.306,65000000.0
2006-05-09 15:15:00,207.314,207.346,207.314,207.339,25300000.0
2006-05-09 15:16:00,207.331,207.337,207.302,207.303,70600000.0
2006-05-09 15:17:00,207.3,207.315,207.28,207.315,33100000.0
2006-05-09 15:18:00,207.311,207.351,207.311,207.341,62200000.0
2006-05-09 15:19:00,207.369,207.405,207.343,207.405,54600001.0
2006-05-09 15:20:00,207.419,207.43,207.408,207.429,18300000.0
2006-05-09 15:21:00,207.422,207.422,207.367,207.371,48400000.0
2006-05-09 15:22:00,207.354,207.363,207.338,207.341,29000000.0
2006-05-09 15:23:00,207.323,207.323,207.301,207.303,38600000.0
2006-05-09 15:24:00,207.307,207.307,207.268,207.282,40000000.0
2006-05-09 15:25:00,207.295,207.301,207.274,207.285,15100000.0
2006-05-09 15:26:00,207.301,207.313,207.289,207.304,48200000.0
2006-05-09 15:27:00,207.333,207.37,207.333,207.356,25500000.0
2006-05-09 15:28:00,207.349,207.383,207.349,207.381,46600000.0
2006-05-09 15:29:00,207.369,207.381,207.361,207.37,46500000.0
2006-05-09 15:30:00,207.368,207.412,207.354,207.408,62300000.0
2006-05-09 15:31:00,207.415,207.45,207.415,207.418,41400000.0
2006-05-09 15:32:00,207.423,207.429,207.369,207.369,34900000.0
2006-05-09 15:33:00,207.349,207.384,207.346,207.384,20600000.0
2006-05-09 15:34:00,207.399,207.42,207.386,207.407,40200000.0
2006-05-09 15:35:00,207.402,207.402,207.38,207.38,27200000.0
2006-05-09 15:36:00,207.39,207.398,207.361,207.384,78099999.0
2006-05-09 15:37:00,207.36,207.38,207.325,207.38,57400000.0
2006-05-09 15:38:00,207.387,207.387,207.355,207.36,54400000.0
2006-05-09 15:39:00,207.374,207.374,207.351,207.356,57600000.0
2006-05-09 15:40:00,207.348,207.35,207.333,207.341,45100000.0
2006-05-09 15:41:00,207.358,207.378,207.357,207.378,10100000.0
2006-05-09 15:42:00,207.363,207.373,207.354,207.365,27800000.0
2006-05-09 15:43:00,207.368,207.368,207.334,207.359,60400000.0
2006-05-09 15:44:00,207.389,207.406,207.389,207.4,20400000.0
2006-05-09 15:45:00,207.395,207.412,207.38,207.38,40500000.0
2006-05-09 15:46:00,207.402,207.413,207.38,207.39,74000000.0
2006-05-09 15:47:00,207.387,207.413,207.387,207.392,112900001.0
2006-05-09 15:48:00,207.393,207.405,207.384,207.393,103999999.0
2006-05-09 15:49:00,207.39,207.414,207.38,207.414,40400000.0
2006-05-09 15:50:00,207.4,207.421,207.385,207.421,15000000.0
2006-05-09 15:51:00,207.43,207.458,207.411,207.458,68400000.0
2006-05-09 15:52:00,207.458,207.498,207.451,207.464,51300000.0
2006-05-09 15:53:00,207.484,207.512,207.484,207.504,57600001.0
2006-05-09 15:54:00,207.517,207.526,207.511,207.518,76299999.0
2006-05-09 15:55:00,207.512,207.531,207.502,207.531,60100000.0
2006-05-09 15:56:00,207.533,207.556,207.519,207.52,88900001.0
2006-05-09 15:57:00,207.505,207.506,207.454,207.461,50200000.0
2006-05-09 15:58:00,207.464,207.475,207.433,207.437,74300001.0
2006-05-09 15:59:00,207.456,207.469,207.44,207.444,55900001.0
2006-05-09 16:00:00,207.442,207.465,207.435,207.435,52200001.0
2006-05-09 16:01:00,207.42,207.437,207.407,207.437,34900000.0
2006-05-09 16:02:00,207.398,207.412,207.382,207.405,30500000.0
2006-05-09 16:03:00,207.392,207.393,207.355,207.364,67600001.0
2006-05-09 16:04:00,207.375,207.38,207.308,207.308,70000000.0
2006-05-09 16:05:00,207.33,207.347,207.283,207.284,61600000.0
2006-05-09 16:06:00,207.271,207.286,207.252,207.268,45499999.0
2006-05-09 16:07:00,207.243,207.368,207.243,207.356,48700000.0
2006-05-09 16:08:00,207.373,207.391,207.358,207.365,55700000.0
2006-05-09 16:09:00,207.379,207.407,207.356,207.407,42200000.0
2006-05-09 16:10:00,207.409,207.409,207.371,207.395,51599999.0
2006-05-09 16:11:00,207.404,207.404,207.352,207.365,89600000.0
2006-05-09 16:12:00,207.372,207.372,207.321,207.324,37400000.0
2006-05-09 16:13:00,207.329,207.352,207.329,207.343,38800000.0
2006-05-09 16:14:00,207.334,207.344,207.298,207.305,41000000.0
2006-05-09 16:15:00,207.322,207.334,207.294,207.294,30400000.0
2006-05-09 16:16:00,207.279,207.306,207.272,207.287,51700000.0
2006-05-09 16:17:00,207.283,207.344,207.283,207.341,28700000.0
2006-05-09 16:18:00,207.346,207.35,207.3,207.3,44600000.0
2006-05-09 16:19:00,207.326,207.335,207.246,207.251,70500001.0
2006-05-09 16:20:00,207.208,207.224,207.145,207.15,35000000.0
2006-05-09 16:21:00,207.11,207.143,207.084,207.135,57700000.0
2006-05-09 16:22:00,207.136,207.175,207.131,207.161,97800000.0
2006-05-09 16:23:00,207.165,207.168,207.118,207.139,66900000.0
2006-05-09 16:24:00,207.154,207.156,207.132,207.153,106400000.0
2006-05-09 16:25:00,207.158,207.213,207.152,207.21,37500000.0
2006-05-09 16:26:00,207.205,207.221,207.189,207.205,32500000.0
2006-05-09 16:27:00,207.167,207.167,207.117,207.131,26200000.0
2006-05-09 16:28:00,207.107,207.147,207.06,207.147,51900000.0
2006-05-09 16:29:00,207.148,207.162,207.136,207.162,59199999.0
2006-05-09 16:30:00,207.159,207.17,207.153,207.163,59900001.0
2006-05-09 16:31:00,207.16,207.208,207.158,207.208,34400000.0
2006-05-09 16:32:00,207.208,207.235,207.199,207.215,70600000.0
2006-05-09 16:33:00,207.218,207.259,207.218,207.259,24400000.0
2006-05-09 16:34:00,207.275,207.283,207.253,207.263,58600000.0
2006-05-09 16:35:00,207.259,207.286,207.258,207.258,55400000.0
2006-05-09 16:36:00,207.232,207.359,207.212,207.348,63300000.0
2006-05-09 16:37:00,207.361,207.486,207.339,207.339,71100001.0
2006-05-09 16:38:00,207.317,207.369,207.311,207.345,39200000.0
2006-05-09 16:39:00,207.37,207.474,207.37,207.457,44800000.0
2006-05-09 16:40:00,207.45,207.455,207.331,207.349,99300000.0
2006-05-09 16:41:00,207.355,207.364,207.335,207.336,51300000.0
2006-05-09 16:42:00,207.314,207.315,207.264,207.315,43100000.0
2006-05-09 16:43:00,207.368,207.4,207.363,207.385,46799999.0
2006-05-09 16:44:00,207.365,207.403,207.359,207.366,41200000.0
2006-05-09 16:45:00,207.341,207.386,207.337,207.386,68600000.0
2006-05-09 16:46:00,207.375,207.375,207.32,207.32,34900000.0
2006-05-09 16:47:00,207.346,207.385,207.345,207.385,54500000.0
2006-05-09 16:48:00,207.381,207.411,207.342,207.406,42200000.0
2006-05-09 16:49:00,207.461,207.55,207.461,207.507,40500000.0
2006-05-09 16:50:00,207.508,207.519,207.428,207.428,24900000.0
2006-05-09 16:51:00,207.397,207.404,207.344,207.344,44900000.0
2006-05-09 16:52:00,207.343,207.369,207.343,207.358,50299999.0
2006-05-09 16:53:00,207.33,207.373,207.33,207.344,37300000.0
2006-05-09 16:54:00,207.337,207.356,207.337,207.347,32100000.0
2006-05-09 16:55:00,207.345,207.356,207.272,207.283,62200000.0
2006-05-09 16:56:00,207.295,207.345,207.295,207.322,61300000.0
2006-05-09 16:57:00,207.314,207.314,207.27,207.298,41400000.0
2006-05-09 16:58:00,207.309,207.309,207.261,207.275,45200000.0
2006-05-09 16:59:00,207.27,207.298,207.255,207.267,69600000.0
2006-05-09 17:00:00,207.246,207.266,207.232,207.266,50400000.0
2006-05-09 17:01:00,207.281,207.281,207.208,207.208,54000000.0
2006-05-09 17:02:00,207.202,207.228,207.189,207.228,37299999.0
2006-05-09 17:03:00,207.223,207.226,207.193,207.21,54800000.0
2006-05-09 17:04:00,207.238,207.238,207.143,207.143,84800001.0
2006-05-09 17:05:00,207.143,207.173,207.107,207.107,57699999.0
2006-05-09 17:06:00,207.123,207.176,207.101,207.176,38200000.0
2006-05-09 17:07:00,207.167,207.185,207.139,207.147,55900000.0
2006-05-09 17:08:00,207.125,207.173,207.125,207.17,38400000.0
2006-05-09 17:09:00,207.163,207.187,207.153,207.173,92500000.0
2006-05-09 17:10:00,207.183,207.189,207.159,207.172,64100001.0
2006-05-09 17:11:00,207.171,207.199,207.168,207.195,64400001.0
2006-05-09 17:12:00,207.187,207.198,207.177,207.177,25600000.0
2006-05-09 17:13:00,207.178,207.198,207.176,207.183,32300000.0
2006-05-09 17:14:00,207.159,207.205,207.159,207.196,27900000.0
2006-05-09 17:15:00,207.201,207.21,207.184,207.21,70500000.0
2006-05-09 17:16:00,207.203,207.203,207.174,207.188,14700000.0
2006-05-09 17:17:00,207.199,207.229,207.199,207.213,55900000.0
2006-05-09 17:18:00,207.233,207.269,207.233,207.235,18600000.0
2006-05-09 17:19:00,207.258,207.302,207.248,207.288,77900000.0
2006-05-09 17:20:00,207.282,207.284,207.198,207.198,39400000.0
2006-05-09 17:21:00,207.208,207.261,207.208,207.261,41500001.0
2006-05-09 17:22:00,207.245,207.274,207.238,207.238,30400000.0
2006-05-09 17:23:00,207.211,207.229,207.183,207.188,39899999.0
2006-05-09 17:24:00,207.168,207.236,207.147,207.236,28900000.0
2006-05-09 17:25:00,207.22,207.239,207.187,207.224,46800000.0
2006-05-09 17:26:00,207.216,207.23,207.195,207.195,36600000.0
2006-05-09 17:27:00,207.193,207.208,207.193,207.208,32400000.0
2006-05-09 17:28:00,207.209,207.21,207.165,207.188,47200000.0
2006-05-09 17:29:00,207.218,207.221,207.199,207.215,45600000.0
2006-05-09 17:30:00,207.209,207.26,207.209,207.242,67699999.0
2006-05-09 17:31:00,207.212,207.257,207.184,207.184,50499999.0
2006-05-09 17:32:00,207.181,207.21,207.159,207.181,42900000.0
2006-05-09 17:33:00,207.152,207.162,207.102,207.102,49600000.0
2006-05-09 17:34:00,207.072,207.078,207.015,207.033,86299999.0
2006-05-09 17:35:00,207.034,207.049,207.028,207.04,74500000.0
2006-05-09 17:36:00,207.048,207.092,207.046,207.092,46300000.0
2006-05-09 17:37:00,207.076,207.076,207.049,207.062,26100000.0
2006-05-09 17:38:00,207.055,207.112,207.055,207.112,73800002.0
2006-05-09 17:39:00,207.123,207.129,207.088,207.126,39500000.0
2006-05-09 17:40:00,207.128,207.173,207.128,207.165,91900000.0
2006-05-09 17:41:00,207.179,207.211,207.169,207.211,97000000.0
2006-05-09 17:42:00,207.247,207.273,207.237,207.245,39700000.0
2006-05-09 17:43:00,207.259,207.287,207.259,207.284,33100000.0
2006-05-09 17:44:00,207.296,207.314,207.279,207.314,37100000.0
2006-05-09 17:45:00,207.333,207.348,207.32,207.337,52100000.0
2006-05-09 17:46:00,207.331,207.348,207.304,207.314,95999999.0
2006-05-09 17:47:00,207.342,207.347,207.311,207.321,56600000.0
2006-05-09 17:48:00,207.33,207.339,207.315,207.332,59200000.0
2006-05-09 17:49:00,207.35,207.359,207.324,207.343,46200000.0
2006-05-09 17:50:00,207.344,207.366,207.331,207.354,84000000.0
2006-05-09 17:51:00,207.361,207.381,207.341,207.355,55800000.0
2006-05-09 17:52:00,207.351,207.382,207.351,207.366,82900001.0
2006-05-09 17:53:00,207.376,207.38,207.348,207.369,34100000.0
2006-05-09 17:54:00,207.371,207.371,207.346,207.358,65200000.0
2006-05-09 17:55:00,207.369,207.389,207.345,207.376,52300000.0
2006-05-09 17:56:00,207.39,207.412,207.377,207.407,34800000.0
2006-05-09 17:57:00,207.414,207.43,207.397,207.397,52599999.0
2006-05-09 17:58:00,207.378,207.409,207.375,207.375,54000000.0
2006-05-09 17:59:00,207.357,207.368,207.339,207.341,76200001.0
2006-05-09 18:00:00,207.358,207.372,207.34,207.344,50299999.0
2006-05-09 18:01:00,207.359,207.361,207.321,207.342,487399999.0
2006-05-09 18:02:00,207.34,207.353,207.322,207.346,729000001.0
2006-05-09 18:03:00,207.364,207.377,207.346,207.362,749599995.0
2006-05-09 18:04:00,207.384,207.424,207.353,207.39,541699999.0
2006-05-09 18:05:00,207.392,207.407,207.362,207.375,689799999.0
2006-05-09 18:06:00,207.362,207.404,207.355,207.362,621400003.0
2006-05-09 18:07:00,207.35,207.381,207.323,207.323,761500003.0
2006-05-09 18:08:00,207.319,207.363,207.319,207.352,702599997.0
2006-05-09 18:09:00,207.342,207.351,207.319,207.33,456800002.0
2006-05-09 18:10:00,207.33,207.365,207.33,207.365,540500000.0
2006-05-09 18:11:00,207.356,207.37,207.337,207.343,363399999.0
2006-05-09 18:12:00,207.335,207.361,207.324,207.325,234800000.0
2006-05-09 18:13:00,207.323,207.339,207.311,207.311,498999999.0
2006-05-09 18:14:00,207.342,207.474,207.342,207.474,679900000.0
2006-05-09 18:15:00,207.508,207.532,207.488,207.51,711699996.0
2006-05-09 18:16:00,207.512,207.527,207.48,207.502,658299999.0
2006-05-09 18:17:00,207.511,207.523,207.492,207.51,186800002.0
2006-05-09 18:18:00,207.514,207.54,207.495,207.518,380399998.0
2006-05-09 18:19:00,207.516,207.553,207.516,207.533,502400000.0
2006-05-09 18:20:00,207.527,207.53,207.482,207.49,571600001.0
2006-05-09 18:21:00,207.482,207.491,207.452,207.46,646799998.0
2006-05-09 18:22:00,207.44,207.48,207.44,207.453,494999999.0
2006-05-09 18:23:00,207.455,207.497,207.446,207.478,739200001.0
2006-05-09 18:24:00,207.473,207.504,207.469,207.504,550199999.0
2006-05-09 18:25:00,207.514,207.514,207.439,207.45,501499999.0
2006-05-09 18:26:00,207.443,207.443,207.404,207.405,249400001.0
2006-05-09 18:27:00,207.399,207.435,207.399,207.435,419200000.0
2006-05-09 18:28:00,207.45,207.475,207.44,207.44,356100002.0
2006-05-09 18:29:00,207.441,207.457,207.433,207.437,558499999.0
2006-05-09 18:30:00,207.445,207.467,207.418,207.422,344700002.0
2006-05-09 18:31:00,207.425,207.44,207.408,207.423,409999997.0
2006-05-09 18:32:00,207.421,207.447,207.42,207.444,425300000.0
2006-05-09 18:33:00,207.45,207.465,207.419,207.427,431200001.0
2006-05-09 18:34:00,207.428,207.46,207.411,207.428,525800000.0
2006-05-09 18:35:00,207.424,207.457,207.421,207.424,471299999.0
2006-05-09 18:36:00,207.425,207.461,207.423,207.447,352200001.0
2006-05-09 18:37:00,207.46,207.471,207.435,207.435,156000000.0
2006-05-09 18:38:00,207.439,207.446,207.42,207.42,133300000.0
2006-05-09 18:39:00,207.415,207.425,207.395,207.403,137699999.0
2006-05-09 18:40:00,207.395,207.445,207.394,207.445,274600002.0
2006-05-09 18:41:00,207.437,207.464,207.427,207.444,305600003.0
2006-05-09 18:42:00,207.445,207.457,207.435,207.435,280500002.0
2006-05-09 18:43:00,207.443,207.489,207.443,207.489,112100000.0
2006-05-09 18:44:00,207.501,207.527,207.5,207.504,346399999.0
2006-05-09 18:45:00,207.5,207.517,207.477,207.495,214600000.0
2006-05-09 18:46:00,207.493,207.51,207.473,207.473,222400000.0
2006-05-09 18:47:00,207.455,207.46,207.424,207.433,77300000.0
2006-05-09 18:48:00,207.45,207.462,207.433,207.46,165500000.0
2006-05-09 18:49:00,207.46,207.484,207.46,207.484,185100000.0
2006-05-09 18:50:00,207.492,207.492,207.461,207.48,215200000.0
2006-05-09 18:51:00,207.476,207.486,207.462,207.48,213900001.0
2006-05-09 18:52:00,207.493,207.5,207.471,207.482,312599997.0
2006-05-09 18:53:00,207.485,207.489,207.461,207.462,229700000.0
2006-05-09 18:54:00,207.478,207.482,207.468,207.471,208199999.0
2006-05-09 18:55:00,207.474,207.482,207.451,207.459,241700000.0
2006-05-09 18:56:00,207.463,207.505,207.449,207.505,38400000.0
2006-05-09 18:57:00,207.507,207.507,207.458,207.458,198799999.0
2006-05-09 18:58:00,207.445,207.456,207.424,207.438,272700000.0
2006-05-09 18:59:00,207.404,207.404,207.339,207.35,274400000.0
2006-05-09 19:00:00,207.324,207.35,207.324,207.35,110799999.0
2006-05-09 19:01:00,207.349,207.379,207.339,207.36,96400000.0
2006-05-09 19:02:00,207.361,207.391,207.359,207.371,193800001.0
2006-05-09 19:03:00,207.37,207.382,207.345,207.382,285200001.0
2006-05-09 19:04:00,207.38,207.395,207.359,207.395,162599999.0
2006-05-09 19:05:00,207.396,207.402,207.357,207.374,144100000.0
2006-05-09 19:06:00,207.367,207.384,207.349,207.356,470599999.0
2006-05-09 19:07:00,207.359,207.371,207.351,207.352,281400000.0
2006-05-09 19:08:00,207.342,207.36,207.323,207.34,388499999.0
2006-05-09 19:09:00,207.334,207.334,207.305,207.325,154400000.0
2006-05-09 19:10:00,207.341,207.351,207.321,207.34,117100000.0
2006-05-09 19:11:00,207.345,207.345,207.325,207.325,97500001.0
2006-05-09 19:12:00,207.327,207.334,207.317,207.331,110800000.0
2006-05-09 19:13:00,207.328,207.358,207.323,207.323,152200000.0
2006-05-09 19:14:00,207.323,207.347,207.32,207.323,209400001.0
2006-05-09 19:15:00,207.331,207.34,207.326,207.337,276899999.0
2006-05-09 19:16:00,207.344,207.347,207.337,207.337,55700000.0
2006-05-09 19:17:00,207.343,207.343,207.321,207.323,97399999.0
2006-05-09 19:18:00,207.33,207.369,207.33,207.335,169300000.0
2006-05-09 19:19:00,207.326,207.358,207.311,207.339,206999999.0
2006-05-09 19:20:00,207.339,207.358,207.331,207.35,171200000.0
2006-05-09 19:21:00,207.336,207.336,207.264,207.273,179200000.0
2006-05-09 19:22:00,207.262,207.262,207.212,207.212,112200000.0
2006-05-09 19:23:00,207.206,207.239,207.199,207.224,479200000.0
2006-05-09 19:24:00,207.23,207.246,207.223,207.24,158500000.0
2006-05-09 19:25:00,207.232,207.232,207.164,207.164,221500002.0
2006-05-09 19:26:00,207.147,207.162,207.127,207.127,465199999.0
2006-05-09 19:27:00,207.124,207.16,207.119,207.16,341500000.0
2006-05-09 19:28:00,207.17,207.17,207.139,207.16,210400000.0
2006-05-09 19:29:00,207.154,207.174,207.147,207.174,50400000.0
2006-05-09 19:30:00,207.175,207.198,207.162,207.163,201600000.0
2006-05-09 19:31:00,207.16,207.194,207.16,207.194,159400000.0
2006-05-09 19:32:00,207.201,207.221,207.199,207.207,363400003.0
2006-05-09 19:33:00,207.218,207.241,207.216,207.241,215100000.0
2006-05-09 19:34:00,207.244,207.254,207.228,207.254,207899999.0
2006-05-09 19:35:00,207.251,207.266,207.235,207.252,345400002.0
2006-05-09 19:36:00,207.263,207.287,207.255,207.26,218700001.0
2006-05-09 19:37:00,207.27,207.352,207.27,207.329,100300000.0
2006-05-09 19:38:00,207.344,207.375,207.343,207.358,217700002.0
2006-05-09 19:39:00,207.362,207.375,207.356,207.358,197099999.0
2006-05-09 19:40:00,207.362,207.371,207.35,207.359,295100000.0
2006-05-09 19:41:00,207.375,207.375,207.343,207.343,333400000.0
2006-05-09 19:42:00,207.344,207.363,207.334,207.342,236500000.0
2006-05-09 19:43:00,207.346,207.348,207.317,207.329,49300000.0
2006-05-09 19:44:00,207.33,207.357,207.329,207.333,231500000.0
2006-05-09 19:45:00,207.34,207.364,207.339,207.342,154000000.0
2006-05-09 19:46:00,207.348,207.351,207.34,207.345,143899999.0
2006-05-09 19:47:00,207.335,207.335,207.295,207.295,47100000.0
2006-05-09 19:48:00,207.273,207.308,207.273,207.297,201100000.0
2006-05-09 19:49:00,207.299,207.331,207.299,207.318,162000000.0
2006-05-09 19:50:00,207.32,207.334,207.32,207.326,138400000.0
2006-05-09 19:51:00,207.325,207.335,207.32,207.33,179199999.0
2006-05-09 19:52:00,207.334,207.336,207.325,207.33,132400000.0
2006-05-09 19:53:00,207.336,207.349,207.335,207.348,189200001.0
2006-05-09 19:54:00,207.35,207.364,207.345,207.357,167900001.0
2006-05-09 19:55:00,207.36,207.365,207.358,207.36,67700000.0
2006-05-09 19:56:00,207.363,207.374,207.352,207.36,130100000.0
2006-05-09 19:57:00,207.355,207.398,207.355,207.39,152500000.0
2006-05-09 19:58:00,207.385,207.392,207.363,207.363,310899999.0
2006-05-09 19:59:00,207.364,207.367,207.336,207.367,167700000.0
2006-05-09 20:00:00,207.376,207.376,207.358,207.361,104200000.0
2006-05-09 20:01:00,207.357,207.363,207.342,207.354,98999999.0
2006-05-09 20:02:00,207.359,207.383,207.353,207.353,189200002.0
2006-05-09 20:03:00,207.341,207.342,207.307,207.31,166500002.0
2006-05-09 20:04:00,207.295,207.295,207.273,207.277,86900000.0
2006-05-09 20:05:00,207.274,207.283,207.263,207.272,123199999.0
2006-05-09 20:06:00,207.276,207.303,207.276,207.292,268199999.0
2006-05-09 20:07:00,207.31,207.316,207.298,207.303,186300000.0
2006-05-09 20:08:00,207.313,207.334,207.306,207.307,202400000.0
2006-05-09 20:09:00,207.31,207.31,207.289,207.302,187999999.0
2006-05-09 20:10:00,207.304,207.313,207.298,207.303,165900000.0
2006-05-09 20:11:00,207.315,207.341,207.292,207.318,282700002.0
2006-05-09 20:12:00,207.32,207.343,207.305,207.305,475100001.0
2006-05-09 20:13:00,207.314,207.353,207.314,207.343,192700001.0
2006-05-09 20:14:00,207.354,207.394,207.354,207.38,157399998.0
2006-05-09 20:15:00,207.396,207.437,207.389,207.437,316300001.0
2006-05-09 20:16:00,207.448,207.455,207.429,207.45,211700003.0
2006-05-09 20:17:00,207.458,207.487,207.457,207.465,37400000.0
2006-05-09 20:18:00,207.455,207.455,207.399,207.407,117999999.0
2006-05-09 20:19:00,207.409,207.41,207.385,207.386,102500000.0
2006-05-09 20:20:00,207.398,207.436,207.389,207.436,293800001.0
2006-05-09 20:21:00,207.439,207.439,207.417,207.428,130100000.0
2006-05-09 20:22:00,207.438,207.458,207.429,207.452,226000000.0
2006-05-09 20:23:00,207.458,207.479,207.458,207.467,182999999.0
2006-05-09 20:24:00,207.47,207.492,207.462,207.462,143300001.0
2006-05-09 20:25:00,207.453,207.474,207.423,207.423,242300000.0
2006-05-09 20:26:00,207.416,207.42,207.396,207.42,345799999.0
2006-05-09 20:27:00,207.42,207.456,207.411,207.452,191800000.0
2006-05-09 20:28:00,207.452,207.477,207.431,207.431,389200000.0
2006-05-09 20:29:00,207.437,207.45,207.424,207.425,449300001.0
2006-05-09 20:30:00,207.426,207.436,207.403,207.417,561200003.0
2006-05-09 20:31:00,207.412,207.412,207.386,207.393,408800000.0
2006-05-09 20:32:00,207.39,207.407,207.385,207.4,502400001.0
2006-05-09 20:33:00,207.398,207.412,207.389,207.391,170200000.0
2006-05-09 20:34:00,207.381,207.392,207.375,207.392,177000001.0
2006-05-09 20:35:00,207.39,207.395,207.388,207.388,98799999.0
2006-05-09 20:36:00,207.39,207.405,207.385,207.389,89800000.0
2006-05-09 20:37:00,207.38,207.39,207.38,207.39,99600000.0
2006-05-09 20:38:00,207.388,207.403,207.38,207.4,212600001.0
2006-05-09 20:39:00,207.414,207.435,207.411,207.417,225900001.0
2006-05-09 20:40:00,207.427,207.437,207.411,207.429,448300002.0
2006-05-09 20:41:00,207.429,207.432,207.412,207.432,166800000.0
2006-05-09 20:42:00,207.438,207.463,207.438,207.444,204799999.0
2006-05-09 20:43:00,207.452,207.47,207.452,207.46,255500001.0
2006-05-09 20:44:00,207.469,207.493,207.465,207.485,339300001.0
2006-05-09 20:45:00,207.49,207.493,207.465,207.475,241200000.0
2006-05-09 20:46:00,207.475,207.477,207.447,207.453,203700000.0
2006-05-09 20:47:00,207.45,207.482,207.397,207.41,214200000.0
2006-05-09 20:48:00,207.397,207.403,207.38,207.387,339200000.0
2006-05-09 20:49:00,207.397,207.397,207.379,207.393,184800000.0
2006-05-09 20:50:00,207.383,207.408,207.379,207.388,356600000.0
2006-05-09 20:51:00,207.388,207.407,207.387,207.405,134099999.0
2006-05-09 20:52:00,207.412,207.412,207.378,207.379,94100000.0
2006-05-09 20:53:00,207.375,207.405,207.375,207.405,273600001.0
2006-05-09 20:54:00,207.417,207.433,207.415,207.423,147300000.0
2006-05-09 20:55:00,207.412,207.412,207.357,207.369,395100000.0
2006-05-09 20:56:00,207.365,207.375,207.36,207.362,195800001.0
2006-05-09 20:57:00,207.361,207.378,207.356,207.369,409300002.0
2006-05-09 20:58:00,207.369,207.383,207.356,207.363,293000000.0
2006-05-09 20:59:00,207.362,207.37,207.344,207.36,474399998.0
2006-05-09 21:00:00,207.347,207.347,207.299,207.299,504500000.0
2006-05-09 21:01:00,207.296,207.309,207.281,207.282,377100001.0
2006-05-09 21:02:00,207.278,207.292,207.273,207.285,232800000.0
2006-05-09 21:03:00,207.282,207.31,207.282,207.299,267200001.0
2006-05-09 21:04:00,207.323,207.329,207.318,207.322,87400000.0
2006-05-09 21:05:00,207.322,207.346,207.317,207.343,89800000.0
2006-05-09 21:06:00,207.34,207.34,207.326,207.326,167100000.0
2006-05-09 21:07:00,207.355,207.355,207.321,207.326,225599999.0
2006-05-09 21:08:00,207.33,207.338,207.322,207.325,216000002.0
2006-05-09 21:09:00,207.331,207.332,207.321,207.325,60999999.0
2006-05-09 21:10:00,207.328,207.346,207.327,207.341,90600000.0
2006-05-09 21:11:00,207.34,207.345,207.335,207.337,101100000.0
2006-05-09 21:12:00,207.337,207.34,207.333,207.333,87000000.0
2006-05-09 21:13:00,207.335,207.34,207.322,207.33,199800000.0
2006-05-09 21:14:00,207.335,207.35,207.33,207.332,374399999.0
2006-05-09 21:15:00,207.343,207.368,207.34,207.344,288400000.0
2006-05-09 21:16:00,207.341,207.348,207.332,207.34,63200000.0
2006-05-09 21:17:00,207.343,207.351,207.328,207.328,237299999.0
2006-05-09 21:18:00,207.34,207.357,207.332,207.346,205100000.0
2006-05-09 21:19:00,207.353,207.372,207.346,207.372,245200000.0
2006-05-09 21:20:00,207.376,207.376,207.348,207.375,386900001.0
2006-05-09 21:21:00,207.377,207.397,207.373,207.385,193600000.0
2006-05-09 21:22:00,207.385,207.394,207.358,207.358,175600000.0
2006-05-09 21:23:00,207.354,207.362,207.347,207.352,131800000.0
2006-05-09 21:24:00,207.336,207.346,207.32,207.325,217299997.0
2006-05-09 21:25:00,207.325,207.35,207.322,207.35,277999999.0
2006-05-09 21:26:00,207.352,207.371,207.35,207.351,127900000.0
2006-05-09 21:27:00,207.355,207.355,207.32,207.32,134900000.0
2006-05-09 21:28:00,207.308,207.308,207.284,207.288,125600000.0
2006-05-09 21:29:00,207.292,207.316,207.292,207.303,61700000.0
2006-05-09 21:30:00,207.3,207.311,207.294,207.296,107900000.0
2006-05-09 21:31:00,207.273,207.3,207.273,207.295,80499998.0
2006-05-09 21:32:00,207.3,207.303,207.292,207.293,129900001.0
2006-05-09 21:33:00,207.285,207.31,207.278,207.31,158300002.0
2006-05-09 21:34:00,207.325,207.325,207.309,207.315,110800000.0
2006-05-09 21:35:00,207.316,207.335,207.315,207.333,41599999.0
2006-05-09 21:36:00,207.354,207.354,207.336,207.35,79200001.0
2006-05-09 21:37:00,207.349,207.357,207.346,207.357,145699999.0
2006-05-09 21:38:00,207.353,207.361,207.33,207.33,68700001.0
2006-05-09 21:39:00,207.334,207.341,207.334,207.339,34300000.0
2006-05-09 21:40:00,207.34,207.35,207.34,207.34,66500000.0
2006-05-09 21:41:00,207.343,207.359,207.343,207.352,42800001.0
2006-05-09 21:42:00,207.355,207.368,207.342,207.362,132200000.0
2006-05-09 21:43:00,207.365,207.366,207.353,207.356,47000000.0
2006-05-09 21:44:00,207.354,207.363,207.331,207.342,208700003.0
2006-05-09 21:45:00,207.345,207.352,207.341,207.341,48400000.0
2006-05-09 21:46:00,207.34,207.355,207.333,207.345,92200000.0
2006-05-09 21:47:00,207.353,207.359,207.344,207.345,56000000.0
2006-05-09 21:48:00,207.338,207.338,207.318,207.331,135400000.0
2006-05-09 21:49:00,207.318,207.338,207.318,207.334,54500000.0
2006-05-09 21:50:00,207.349,207.349,207.334,207.345,69600000.0
2006-05-09 21:51:00,207.345,207.346,207.335,207.346,116400001.0
2006-05-09 21:52:00,207.34,207.341,207.326,207.329,56800000.0
2006-05-09 21:53:00,207.335,207.347,207.325,207.325,34600000.0
2006-05-09 21:54:00,207.318,207.323,207.3,207.322,80500000.0
2006-05-09 21:55:00,207.325,207.327,207.315,207.317,58800000.0
2006-05-09 21:56:00,207.31,207.315,207.303,207.303,36500000.0
2006-05-09 21:57:00,207.297,207.307,207.295,207.303,89300000.0
2006-05-09 21:58:00,207.294,207.294,207.239,207.239,49600000.0
2006-05-09 21:59:00,207.24,207.24,207.207,207.213,208199998.0
2006-05-09 22:00:00,207.191,207.208,207.068,207.126,165900001.0
2006-05-09 22:01:00,207.122,207.183,207.116,207.183,222999999.0
2006-05-09 22:02:00,207.182,207.185,207.163,207.163,260200001.0
2006-05-09 22:03:00,207.165,207.19,207.107,207.107,78500000.0
2006-05-09 22:04:00,207.096,207.122,207.096,207.119,154900001.0
2006-05-09 22:05:00,207.102,207.102,207.068,207.087,52400000.0
2006-05-09 22:06:00,207.084,207.111,207.077,207.111,20500000.0
2006-05-09 22:07:00,207.11,207.112,207.097,207.11,44800000.0
2006-05-09 22:08:00,207.115,207.186,207.112,207.186,57100000.0
2006-05-09 22:09:00,207.179,207.179,207.157,207.175,59800001.0
2006-05-09 22:10:00,207.173,207.173,207.111,207.111,73800000.0
2006-05-09 22:11:00,207.113,207.159,207.113,207.15,66700000.0
2006-05-09 22:12:00,207.155,207.155,207.131,207.138,117900001.0
2006-05-09 22:13:00,207.136,207.14,207.113,207.14,58699999.0
2006-05-09 22:14:00,207.148,207.149,207.138,207.138,49600000.0
2006-05-09 22:15:00,207.145,207.172,207.137,207.149,194099999.0
2006-05-09 22:16:00,207.155,207.167,207.155,207.155,160199999.0
2006-05-09 22:17:00,207.16,207.182,207.16,207.172,66800001.0
2006-05-09 22:18:00,207.181,207.186,207.18,207.185,111100000.0
2006-05-09 22:19:00,207.192,207.214,207.19,207.211,68000001.0
2006-05-09 22:20:00,207.227,207.253,207.227,207.251,49599999.0
2006-05-09 22:21:00,207.248,207.248,207.227,207.231,63800000.0
2006-05-09 22:22:00,207.243,207.257,207.241,207.241,51200001.0
2006-05-09 22:23:00,207.246,207.261,207.242,207.25,101999999.0
2006-05-09 22:24:00,207.25,207.25,207.215,207.243,67000000.0
2006-05-09 22:25:00,207.239,207.267,207.238,207.267,45000000.0
2006-05-09 22:26:00,207.262,207.262,207.227,207.248,34100000.0
2006-05-09 22:27:00,207.256,207.276,207.246,207.249,202200000.0
2006-05-09 22:28:00,207.252,207.252,207.231,207.231,74800000.0
2006-05-09 22:29:00,207.232,207.232,207.216,207.22,175699999.0
2006-05-09 22:30:00,207.22,207.232,207.219,207.232,74700000.0
2006-05-09 22:31:00,207.229,207.229,207.196,207.214,57400000.0
2006-05-09 22:32:00,207.211,207.249,207.208,207.222,87900001.0
2006-05-09 22:33:00,207.235,207.238,207.219,207.232,244000002.0
2006-05-09 22:34:00,207.237,207.249,207.234,207.235,216499998.0
2006-05-09 22:35:00,207.245,207.253,207.24,207.245,48899999.0
2006-05-09 22:36:00,207.24,207.252,207.219,207.23,78200000.0
2006-05-09 22:37:00,207.233,207.238,207.225,207.226,53100000.0
2006-05-09 22:38:00,207.24,207.24,207.225,207.225,53599999.0
2006-05-09 22:39:00,207.225,207.232,207.225,207.232,48000000.0
2006-05-09 22:40:00,207.235,207.276,207.218,207.265,67600000.0
2006-05-09 22:41:00,207.272,207.272,207.253,207.265,55700000.0
2006-05-09 22:42:00,207.265,207.265,207.247,207.247,41600000.0
2006-05-09 22:43:00,207.237,207.237,207.218,207.226,90700000.0
2006-05-09 22:44:00,207.234,207.252,207.222,207.25,166700001.0
2006-05-09 22:45:00,207.254,207.254,207.219,207.239,148600000.0
2006-05-09 22:46:00,207.239,207.243,207.226,207.235,65699999.0
2006-05-09 22:47:00,207.238,207.261,207.233,207.257,77400000.0
2006-05-09 22:48:00,207.274,207.288,207.268,207.287,139400000.0
2006-05-09 22:49:00,207.291,207.295,207.259,207.259,81500000.0
2006-05-09 22:50:00,207.245,207.245,207.196,207.229,52200000.0
2006-05-09 22:51:00,207.245,207.294,207.245,207.278,96099998.0
2006-05-09 22:52:00,207.278,207.31,207.278,207.298,37100000.0
2006-05-09 22:53:00,207.3,207.315,207.293,207.303,158000002.0
2006-05-09 22:54:00,207.299,207.309,207.294,207.309,72699999.0
2006-05-09 22:55:00,207.31,207.353,207.31,207.341,72700000.0
2006-05-09 22:56:00,207.334,207.337,207.315,207.315,75400000.0
2006-05-09 22:57:00,207.322,207.361,207.313,207.313,54999999.0
2006-05-09 22:58:00,207.307,207.321,207.3,207.32,38500000.0
2006-05-09 22:59:00,207.315,207.335,207.315,207.32,73400000.0
2006-05-09 23:00:00,207.288,207.288,207.183,207.277,83800000.0
2006-05-09 23:01:00,207.278,207.296,207.243,207.296,39600000.0
2006-05-09 23:02:00,207.261,207.285,207.251,207.274,34200000.0
2006-05-09 23:03:00,207.268,207.303,207.223,207.24,57900000.0
2006-05-09 23:04:00,207.255,207.316,207.238,207.316,62599998.0
2006-05-09 23:05:00,207.315,207.323,207.257,207.258,22000000.0
2006-05-09 23:06:00,207.258,207.278,207.245,207.278,43899999.0
2006-05-09 23:07:00,207.269,207.278,207.24,207.24,35400000.0
2006-05-09 23:08:00,207.247,207.297,207.241,207.297,42800000.0
2006-05-09 23:09:00,207.279,207.279,207.241,207.248,51000000.0
2006-05-09 23:10:00,207.235,207.279,207.215,207.264,72999999.0
2006-05-09 23:11:00,207.268,207.271,207.202,207.206,92300001.0
2006-05-09 23:12:00,207.21,207.273,207.203,207.264,65499999.0
2006-05-09 23:13:00,207.224,207.264,207.203,207.248,27900000.0
2006-05-09 23:14:00,207.218,207.252,207.193,207.247,92500000.0
2006-05-09 23:15:00,207.265,207.283,207.237,207.255,38400000.0
2006-05-09 23:16:00,207.257,207.276,207.219,207.219,39200000.0
2006-05-09 23:17:00,207.239,207.265,207.223,207.243,50700000.0
2006-05-09 23:18:00,207.257,207.258,207.184,207.184,37100000.0
2006-05-09 23:19:00,207.193,207.277,207.193,207.277,28300000.0
2006-05-09 23:20:00,207.263,207.288,207.227,207.233,52500000.0
2006-05-09 23:21:00,207.271,207.312,207.229,207.297,54000000.0
2006-05-09 23:22:00,207.305,207.316,207.236,207.258,57500000.0
2006-05-09 23:23:00,207.195,207.265,207.184,207.191,62000000.0
2006-05-09 23:24:00,207.258,207.29,207.226,207.226,30700000.0
2006-05-09 23:25:00,207.211,207.294,207.211,207.259,63999999.0
2006-05-09 23:26:00,207.271,207.287,207.27,207.27,29000000.0
2006-05-09 23:27:00,207.278,207.291,207.261,207.291,42900000.0
2006-05-09 23:28:00,207.274,207.29,207.271,207.275,56299999.0
2006-05-09 23:29:00,207.278,207.285,207.267,207.267,51300000.0
2006-05-09 23:30:00,207.298,207.321,207.28,207.283,38800000.0
2006-05-09 23:31:00,207.271,207.296,207.268,207.285,63600000.0
2006-05-09 23:32:00,207.302,207.302,207.274,207.274,41900000.0
2006-05-09 23:33:00,207.275,207.288,207.253,207.253,50100000.0
2006-05-09 23:34:00,207.256,207.262,207.238,207.24,36400000.0
2006-05-09 23:35:00,207.255,207.314,207.255,207.305,32200000.0
2006-05-09 23:36:00,207.315,207.326,207.311,207.326,49200000.0
2006-05-09 23:37:00,207.325,207.325,207.31,207.315,37100000.0
2006-05-09 23:38:00,207.315,207.315,207.288,207.3,58399999.0
2006-05-09 23:39:00,207.285,207.29,207.255,207.29,39900000.0
2006-05-09 23:40:00,207.29,207.295,207.28,207.28,46100000.0
2006-05-09 23:41:00,207.297,207.304,207.292,207.297,39600000.0
2006-05-09 23:42:00,207.282,207.313,207.282,207.313,33600000.0
2006-05-09 23:43:00,207.304,207.304,207.273,207.29,40900000.0
2006-05-09 23:44:00,207.28,207.293,207.273,207.279,57400000.0
2006-05-09 23:45:00,207.285,207.287,207.275,207.275,37200000.0
2006-05-09 23:46:00,207.276,207.278,207.27,207.278,41400001.0
2006-05-09 23:47:00,207.27,207.291,207.254,207.277,31900000.0
2006-05-09 23:48:00,207.279,207.305,207.279,207.293,50900000.0
2006-05-09 23:49:00,207.293,207.308,207.281,207.298,57400000.0
2006-05-09 23:50:00,207.293,207.297,207.281,207.287,31700000.0
2006-05-09 23:51:00,207.287,207.295,207.28,207.295,17900000.0
2006-05-09 23:52:00,207.296,207.306,207.292,207.292,49500001.0
2006-05-09 23:53:00,207.296,207.304,207.28,207.28,69299999.0
2006-05-09 23:54:00,207.29,207.304,207.282,207.285,39999999.0
2006-05-09 23:55:00,207.29,207.3,207.285,207.29,29700000.0
2006-05-09 23:56:00,207.302,207.302,207.28,207.285,42800000.0
2006-05-09 23:57:00,207.283,207.316,207.283,207.296,64899999.0
2006-05-09 23:58:00,207.296,207.301,207.284,207.284,35000000.0
2006-05-09 23:59:00,207.3,207.317,207.3,207.317,20800000.0
2006-05-10 00:00:00,207.337,207.337,207.32,207.331,55200001.0
2006-05-10 00:01:00,207.333,207.337,207.312,207.329,65500001.0
2006-05-10 00:02:00,207.315,207.338,207.302,207.338,35100000.0
2006-05-10 00:03:00,207.327,207.327,207.299,207.325,26100000.0
2006-05-10 00:04:00,207.317,207.321,207.31,207.314,29800000.0
2006-05-10 00:05:00,207.301,207.302,207.283,207.285,36000000.0
2006-05-10 00:06:00,207.287,207.303,207.285,207.295,59700000.0
2006-05-10 00:07:00,207.301,207.301,207.283,207.283,25200000.0
2006-05-10 00:08:00,207.268,207.296,207.262,207.28,42200000.0
2006-05-10 00:09:00,207.261,207.261,207.22,207.233,72499999.0
2006-05-10 00:10:00,207.225,207.227,207.21,207.21,48300001.0
2006-05-10 00:11:00,207.202,207.214,207.193,207.2,48100000.0
2006-05-10 00:12:00,207.2,207.21,207.192,207.205,84900001.0
2006-05-10 00:13:00,207.208,207.245,207.208,207.244,63700000.0
2006-05-10 00:14:00,207.263,207.269,207.246,207.262,52300000.0
2006-05-10 00:15:00,207.262,207.28,207.255,207.255,22300000.0
2006-05-10 00:16:00,207.256,207.285,207.256,207.276,73800000.0
2006-05-10 00:17:00,207.28,207.28,207.28,207.28,46399999.0
2006-05-10 00:18:00,207.283,207.292,207.27,207.284,40900000.0
2006-05-10 00:19:00,207.287,207.287,207.274,207.278,34500000.0
2006-05-10 00:20:00,207.273,207.289,207.272,207.273,73400000.0
2006-05-10 00:21:00,207.291,207.317,207.262,207.317,49800000.0
2006-05-10 00:22:00,207.321,207.331,207.316,207.33,36100000.0
2006-05-10 00:23:00,207.354,207.354,207.34,207.34,27400000.0
2006-05-10 00:24:00,207.342,207.348,207.336,207.336,33600000.0
2006-05-10 00:25:00,207.343,207.353,207.335,207.342,62500001.0
2006-05-10 00:26:00,207.34,207.35,207.331,207.339,37500000.0
2006-05-10 00:27:00,207.339,207.353,207.333,207.333,43700000.0
2006-05-10 00:28:00,207.332,207.343,207.328,207.339,48000000.0
2006-05-10 00:29:00,207.332,207.332,207.299,207.302,50600000.0
2006-05-10 00:30:00,207.301,207.316,207.297,207.316,57100000.0
2006-05-10 00:31:00,207.32,207.331,207.307,207.307,12100000.0
2006-05-10 00:32:00,207.305,207.311,207.279,207.279,43800000.0
2006-05-10 00:33:00,207.258,207.258,207.226,207.232,34800000.0
2006-05-10 00:34:00,207.242,207.248,207.242,207.248,25600000.0
2006-05-10 00:35:00,207.236,207.246,207.222,207.24,70199999.0
2006-05-10 00:36:00,207.228,207.241,207.222,207.224,62300001.0
2006-05-10 00:37:00,207.221,207.229,207.214,207.226,32500000.0
2006-05-10 00:38:00,207.223,207.229,207.212,207.22,51000000.0
2006-05-10 00:39:00,207.215,207.215,207.201,207.205,57400000.0
2006-05-10 00:40:00,207.204,207.223,207.191,207.191,53599999.0
2006-05-10 00:41:00,207.194,207.206,207.194,207.2,48200000.0
2006-05-10 00:42:00,207.19,207.2,207.178,207.185,55299999.0
2006-05-10 00:43:00,207.192,207.192,207.177,207.183,54200000.0
2006-05-10 00:44:00,207.201,207.209,207.192,207.206,33200000.0
2006-05-10 00:45:00,207.195,207.205,207.195,207.205,1600000.0
2006-05-10 00:46:00,207.19,207.205,207.19,207.2,46800001.0
2006-05-10 00:47:00,207.203,207.203,207.183,207.184,71900000.0
2006-05-10 00:48:00,207.181,207.181,207.155,207.155,28500000.0
2006-05-10 00:49:00,207.156,207.209,207.156,207.201,67399998.0
2006-05-10 00:50:00,207.219,207.219,207.183,207.183,35800000.0
2006-05-10 00:51:00,207.181,207.193,207.171,207.177,77699998.0
2006-05-10 00:52:00,207.181,207.217,207.17,207.217,39600000.0
2006-05-10 00:53:00,207.218,207.223,207.201,207.206,45399999.0
2006-05-10 00:54:00,207.193,207.223,207.177,207.18,65900000.0
2006-05-10 00:55:00,207.179,207.219,207.179,207.206,43700000.0
2006-05-10 00:56:00,207.197,207.211,207.196,207.197,35000000.0
2006-05-10 00:57:00,207.18,207.191,207.154,207.186,50400000.0
2006-05-10 00:58:00,207.166,207.181,207.159,207.168,35700000.0
2006-05-10 00:59:00,207.188,207.256,207.188,207.236,31900000.0
2006-05-10 01:00:00,207.243,207.283,207.238,207.278,31800000.0
2006-05-10 01:01:00,207.272,207.305,207.272,207.302,39500000.0
2006-05-10 01:02:00,207.296,207.296,207.233,207.29,58900000.0
2006-05-10 01:03:00,207.295,207.295,207.273,207.29,44200000.0
2006-05-10 01:04:00,207.297,207.297,207.213,207.213,71600001.0
2006-05-10 01:05:00,207.211,207.221,207.195,207.203,46999999.0
2006-05-10 01:06:00,207.215,207.239,207.215,207.239,29900000.0
2006-05-10 01:07:00,207.23,207.23,207.173,207.173,40300000.0
2006-05-10 01:08:00,207.185,207.186,207.15,207.15,43800000.0
2006-05-10 01:09:00,207.156,207.169,207.149,207.154,28600000.0
2006-05-10 01:10:00,207.159,207.181,207.159,207.171,28900000.0
2006-05-10 01:11:00,207.186,207.198,207.17,207.185,60700000.0
2006-05-10 01:12:00,207.205,207.23,207.205,207.213,36900000.0
2006-05-10 01:13:00,207.242,207.27,207.227,207.241,34799999.0
2006-05-10 01:14:00,207.222,207.229,207.154,207.154,89799999.0
2006-05-10 01:15:00,207.164,207.174,207.154,207.172,82500001.0
2006-05-10 01:16:00,207.168,207.178,207.168,207.178,35100000.0
2006-05-10 01:17:00,207.179,207.179,207.164,207.174,26500000.0
2006-05-10 01:18:00,207.191,207.206,207.185,207.185,72600001.0
2006-05-10 01:19:00,207.185,207.22,207.185,207.22,40400000.0
2006-05-10 01:20:00,207.223,207.227,207.206,207.209,80299999.0
2006-05-10 01:21:00,207.223,207.244,207.223,207.237,63000000.0
2006-05-10 01:22:00,207.248,207.266,207.237,207.237,62600001.0
2006-05-10 01:23:00,207.219,207.259,207.219,207.249,44500000.0
2006-05-10 01:24:00,207.248,207.248,207.211,207.221,72300000.0
2006-05-10 01:25:00,207.204,207.227,207.195,207.227,54700002.0
2006-05-10 01:26:00,207.219,207.237,207.175,207.175,49200000.0
2006-05-10 01:27:00,207.174,207.181,207.153,207.153,67900001.0
2006-05-10 01:28:00,207.152,207.161,207.15,207.161,33800000.0
2006-05-10 01:29:00,207.157,207.189,207.151,207.179,59400000.0
2006-05-10 01:30:00,207.204,207.217,207.188,207.194,36300000.0
2006-05-10 01:31:00,207.196,207.254,207.194,207.254,52300001.0
2006-05-10 01:32:00,207.295,207.312,207.295,207.3,41800001.0
2006-05-10 01:33:00,207.296,207.311,207.262,207.262,39200000.0
2006-05-10 01:34:00,207.251,207.251,207.198,207.198,50100001.0
2006-05-10 01:35:00,207.2,207.216,207.195,207.2,24500000.0
2006-05-10 01:36:00,207.215,207.234,207.213,207.213,49200001.0
2006-05-10 01:37:00,207.22,207.22,207.165,207.165,44400000.0
2006-05-10 01:38:00,207.155,207.166,207.129,207.129,59100000.0
2006-05-10 01:39:00,207.122,207.135,207.077,207.077,49900001.0
2006-05-10 01:40:00,207.064,207.079,207.046,207.046,51400000.0
2006-05-10 01:41:00,207.047,207.063,207.041,207.05,62500000.0
2006-05-10 01:42:00,207.078,207.102,207.078,207.099,16000000.0
2006-05-10 01:43:00,207.076,207.1,207.07,207.087,28400000.0
2006-05-10 01:44:00,207.08,207.08,207.032,207.037,62200001.0
2006-05-10 01:45:00,207.031,207.054,207.029,207.037,51700000.0
2006-05-10 01:46:00,207.039,207.078,207.038,207.078,61100000.0
2006-05-10 01:47:00,207.065,207.075,207.065,207.073,48299999.0
2006-05-10 01:48:00,207.075,207.075,207.067,207.067,35100000.0
2006-05-10 01:49:00,207.086,207.095,207.074,207.085,55700001.0
2006-05-10 01:50:00,207.091,207.103,207.082,207.1,89400000.0
2006-05-10 01:51:00,207.09,207.116,207.09,207.116,46900000.0
2006-05-10 01:52:00,207.124,207.15,207.112,207.145,69899999.0
2006-05-10 01:53:00,207.132,207.151,207.132,207.133,35300000.0
2006-05-10 01:54:00,207.135,207.138,207.121,207.121,49800000.0
2006-05-10 01:55:00,207.122,207.134,207.12,207.12,54099999.0
2006-05-10 01:56:00,207.117,207.164,207.117,207.143,33600000.0
2006-05-10 01:57:00,207.128,207.178,207.115,207.145,60800000.0
2006-05-10 01:58:00,207.107,207.107,207.091,207.103,23500000.0
2006-05-10 01:59:00,207.12,207.153,207.12,207.149,31500000.0
2006-05-10 02:00:00,207.161,207.205,207.161,207.19,35700000.0
2006-05-10 02:01:00,207.194,207.209,207.184,207.19,29800000.0
2006-05-10 02:02:00,207.202,207.206,207.175,207.2,17800000.0
2006-05-10 02:03:00,207.208,207.221,207.201,207.221,49900000.0
2006-05-10 02:04:00,207.232,207.239,207.213,207.228,50000001.0
2006-05-10 02:05:00,207.244,207.264,207.243,207.254,58300000.0
2006-05-10 02:06:00,207.244,207.25,207.204,207.204,33100000.0
2006-05-10 02:07:00,207.206,207.218,207.183,207.183,59200000.0
2006-05-10 02:08:00,207.174,207.174,207.144,207.144,84700001.0
2006-05-10 02:09:00,207.158,207.19,207.152,207.152,49500002.0
2006-05-10 02:10:00,207.159,207.219,207.159,207.219,60500000.0
2006-05-10 02:11:00,207.224,207.25,207.224,207.25,47300000.0
2006-05-10 02:12:00,207.253,207.28,207.253,207.256,36799999.0
2006-05-10 02:13:00,207.246,207.25,207.224,207.224,51200000.0
2006-05-10 02:14:00,207.235,207.257,207.234,207.241,60099999.0
2006-05-10 02:15:00,207.248,207.266,207.24,207.255,42600000.0
2006-05-10 02:16:00,207.266,207.273,207.246,207.251,75200000.0
2006-05-10 02:17:00,207.268,207.299,207.268,207.281,108300001.0
2006-05-10 02:18:00,207.268,207.277,207.229,207.232,70200000.0
2006-05-10 02:19:00,207.232,207.245,207.227,207.24,69400000.0
2006-05-10 02:20:00,207.255,207.268,207.255,207.263,50500000.0
2006-05-10 02:21:00,207.265,207.265,207.241,207.25,39500000.0
2006-05-10 02:22:00,207.247,207.271,207.243,207.243,49000000.0
2006-05-10 02:23:00,207.248,207.272,207.248,207.252,49600000.0
2006-05-10 02:24:00,207.26,207.286,207.26,207.285,29500000.0
2006-05-10 02:25:00,207.292,207.294,207.269,207.29,115400001.0
2006-05-10 02:26:00,207.292,207.292,207.272,207.274,73700000.0
2006-05-10 02:27:00,207.278,207.312,207.278,207.312,48500000.0
2006-05-10 02:28:00,207.314,207.314,207.278,207.281,40300000.0
2006-05-10 02:29:00,207.303,207.323,207.303,207.319,58000000.0
2006-05-10 02:30:00,207.325,207.352,207.32,207.32,50599999.0
2006-05-10 02:31:00,207.335,207.335,207.304,207.318,66500000.0
2006-05-10 02:32:00,207.332,207.353,207.324,207.324,38600000.0
2006-05-10 02:33:00,207.332,207.349,207.326,207.326,13800000.0
2006-05-10 02:34:00,207.329,207.371,207.329,207.371,28700000.0
2006-05-10 02:35:00,207.378,207.384,207.361,207.369,88699999.0
2006-05-10 02:36:00,207.368,207.371,207.358,207.369,38900001.0
2006-05-10 02:37:00,207.37,207.395,207.363,207.382,73500000.0
2006-05-10 02:38:00,207.37,207.385,207.366,207.379,29800000.0
2006-05-10 02:39:00,207.391,207.401,207.378,207.389,43500000.0
2006-05-10 02:40:00,207.39,207.398,207.368,207.368,42000000.0
2006-05-10 02:41:00,207.385,207.409,207.376,207.409,28600000.0
2006-05-10 02:42:00,207.412,207.436,207.398,207.398,36500000.0
2006-05-10 02:43:00,207.413,207.424,207.395,207.408,34000000.0
2006-05-10 02:44:00,207.395,207.41,207.358,207.362,47900000.0
2006-05-10 02:45:00,207.34,207.381,207.34,207.367,32600000.0
2006-05-10 02:46:00,207.357,207.383,207.357,207.383,28300000.0
2006-05-10 02:47:00,207.389,207.39,207.372,207.389,71099999.0
2006-05-10 02:48:00,207.387,207.393,207.369,207.373,39400000.0
2006-05-10 02:49:00,207.372,207.393,207.369,207.391,43300000.0
2006-05-10 02:50:00,207.39,207.398,207.376,207.39,50000000.0
2006-05-10 02:51:00,207.403,207.409,207.371,207.403,37700000.0
2006-05-10 02:52:00,207.39,207.408,207.357,207.357,59800000.0
2006-05-10 02:53:00,207.353,207.401,207.353,207.361,29000000.0
2006-05-10 02:54:00,207.338,207.365,207.338,207.365,28800000.0
2006-05-10 02:55:00,207.334,207.346,207.327,207.335,39000000.0
2006-05-10 02:56:00,207.317,207.363,207.317,207.363,75300000.0
2006-05-10 02:57:00,207.371,207.4,207.369,207.398,63100001.0
2006-05-10 02:58:00,207.412,207.424,207.399,207.4,43200000.0
2006-05-10 02:59:00,207.387,207.409,207.373,207.409,91200001.0
2006-05-10 03:00:00,207.397,207.423,207.397,207.411,88599999.0
2006-05-10 03:01:00,207.426,207.464,207.411,207.464,23800000.0
2006-05-10 03:02:00,207.478,207.478,207.452,207.453,49899999.0
2006-05-10 03:03:00,207.457,207.457,207.411,207.411,14400000.0
2006-05-10 03:04:00,207.414,207.43,207.395,207.395,106599997.0
2006-05-10 03:05:00,207.374,207.374,207.337,207.337,28200000.0
2006-05-10 03:06:00,207.36,207.417,207.357,207.417,33000000.0
2006-05-10 03:07:00,207.401,207.412,207.383,207.383,18200000.0
2006-05-10 03:08:00,207.38,207.38,207.367,207.369,35100000.0
2006-05-10 03:09:00,207.374,207.425,207.371,207.425,69599999.0
2006-05-10 03:10:00,207.426,207.452,207.407,207.448,59300001.0
2006-05-10 03:11:00,207.469,207.477,207.454,207.46,36600000.0
2006-05-10 03:12:00,207.456,207.456,207.415,207.415,33600001.0
2006-05-10 03:13:00,207.395,207.396,207.379,207.38,66600000.0
2006-05-10 03:14:00,207.387,207.414,207.384,207.384,12800000.0
2006-05-10 03:15:00,207.384,207.391,207.34,207.346,27900000.0
2006-05-10 03:16:00,207.332,207.336,207.324,207.33,35000001.0
2006-05-10 03:17:00,207.306,207.306,207.254,207.275,23700000.0
2006-05-10 03:18:00,207.261,207.274,207.258,207.27,33000000.0
2006-05-10 03:19:00,207.268,207.297,207.267,207.293,22100000.0
2006-05-10 03:20:00,207.297,207.329,207.297,207.315,32300000.0
2006-05-10 03:21:00,207.328,207.352,207.323,207.344,51700000.0
2006-05-10 03:22:00,207.345,207.368,207.329,207.329,56900001.0
2006-05-10 03:23:00,207.345,207.349,207.324,207.324,91599999.0
2006-05-10 03:24:00,207.333,207.352,207.322,207.352,79300000.0
2006-05-10 03:25:00,207.349,207.349,207.334,207.345,67700000.0
2006-05-10 03:26:00,207.342,207.349,207.324,207.324,42200000.0
2006-05-10 03:27:00,207.296,207.296,207.263,207.263,26400000.0
2006-05-10 03:28:00,207.242,207.242,207.177,207.185,36300000.0
2006-05-10 03:29:00,207.181,207.207,207.181,207.203,39800000.0
2006-05-10 03:30:00,207.19,207.192,207.153,207.153,33900000.0
2006-05-10 03:31:00,207.173,207.217,207.173,207.217,28800000.0
2006-05-10 03:32:00,207.217,207.217,207.172,207.172,60200000.0
2006-05-10 03:33:00,207.165,207.223,207.165,207.223,49300000.0
2006-05-10 03:34:00,207.232,207.267,207.232,207.267,62600000.0
2006-05-10 03:35:00,207.267,207.295,207.267,207.285,43900000.0
2006-05-10 03:36:00,207.292,207.313,207.292,207.3,62599999.0
2006-05-10 03:37:00,207.317,207.317,207.293,207.293,12800000.0
2006-05-10 03:38:00,207.273,207.273,207.216,207.228,29800000.0
2006-05-10 03:39:00,207.235,207.28,207.235,207.28,56500000.0
2006-05-10 03:40:00,207.264,207.283,207.252,207.266,23500000.0
2006-05-10 03:41:00,207.262,207.262,207.243,207.257,84800000.0
2006-05-10 03:42:00,207.267,207.286,207.266,207.275,62799999.0
2006-05-10 03:43:00,207.269,207.269,207.22,207.23,49200000.0
2006-05-10 03:44:00,207.233,207.237,207.218,207.236,64500000.0
2006-05-10 03:45:00,207.236,207.252,207.236,207.238,57000000.0
2006-05-10 03:46:00,207.23,207.256,207.23,207.242,48400000.0
2006-05-10 03:47:00,207.254,207.28,207.244,207.28,47500000.0
2006-05-10 03:48:00,207.263,207.263,207.243,207.262,32000000.0
2006-05-10 03:49:00,207.263,207.277,207.263,207.269,30100000.0
2006-05-10 03:50:00,207.282,207.292,207.275,207.275,29200000.0
2006-05-10 03:51:00,207.268,207.27,207.251,207.251,27400000.0
2006-05-10 03:52:00,207.256,207.279,207.256,207.279,62600000.0
2006-05-10 03:53:00,207.288,207.303,207.286,207.289,57000001.0
2006-05-10 03:54:00,207.288,207.301,207.287,207.301,23400000.0
2006-05-10 03:55:00,207.303,207.303,207.276,207.288,47600000.0
2006-05-10 03:56:00,207.282,207.314,207.282,207.307,58399999.0
2006-05-10 03:57:00,207.3,207.325,207.298,207.312,65300000.0
2006-05-10 03:58:00,207.307,207.308,207.283,207.283,83400000.0
2006-05-10 03:59:00,207.274,207.29,207.255,207.255,40700000.0
2006-05-10 04:00:00,207.254,207.27,207.254,207.267,49000000.0
2006-05-10 04:01:00,207.271,207.278,207.271,207.274,58799999.0
2006-05-10 04:02:00,207.271,207.289,207.268,207.271,50400001.0
2006-05-10 04:03:00,207.283,207.301,207.274,207.274,30000000.0
2006-05-10 04:04:00,207.27,207.286,207.27,207.283,48400001.0
2006-05-10 04:05:00,207.29,207.301,207.282,207.298,69500000.0
2006-05-10 04:06:00,207.303,207.305,207.292,207.3,34900000.0
2006-05-10 04:07:00,207.294,207.315,207.29,207.312,56800001.0
2006-05-10 04:08:00,207.304,207.304,207.266,207.276,78600000.0
2006-05-10 04:09:00,207.262,207.28,207.257,207.257,66000000.0
2006-05-10 04:10:00,207.261,207.261,207.24,207.242,47600000.0
2006-05-10 04:11:00,207.252,207.279,207.247,207.247,72900000.0
2006-05-10 04:12:00,207.24,207.269,207.24,207.25,32200000.0
2006-05-10 04:13:00,207.261,207.283,207.261,207.277,22200000.0
2006-05-10 04:14:00,207.268,207.285,207.264,207.271,67800000.0
2006-05-10 04:15:00,207.272,207.292,207.265,207.292,67200000.0
2006-05-10 04:16:00,207.28,207.294,207.276,207.289,23600000.0
2006-05-10 04:17:00,207.29,207.29,207.278,207.284,37100000.0
2006-05-10 04:18:00,207.292,207.292,207.283,207.283,10300000.0
2006-05-10 04:19:00,207.294,207.342,207.294,207.342,54500000.0
2006-05-10 04:20:00,207.341,207.341,207.316,207.33,68000000.0
2006-05-10 04:21:00,207.335,207.34,207.335,207.34,28200000.0
2006-05-10 04:22:00,207.334,207.347,207.331,207.335,34700000.0
2006-05-10 04:23:00,207.35,207.35,207.345,207.345,2400000.0
2006-05-10 04:24:00,207.34,207.357,207.335,207.357,83300000.0
2006-05-10 04:25:00,207.365,207.411,207.365,207.411,49300000.0
2006-05-10 04:26:00,207.407,207.407,207.375,207.386,58199999.0
2006-05-10 04:27:00,207.368,207.398,207.361,207.398,55200000.0
2006-05-10 04:28:00,207.404,207.424,207.395,207.395,38800000.0
2006-05-10 04:29:00,207.396,207.401,207.383,207.383,22600000.0
2006-05-10 04:30:00,207.39,207.397,207.376,207.376,49599999.0
2006-05-10 04:31:00,207.373,207.392,207.367,207.391,36600000.0
2006-05-10 04:32:00,207.39,207.397,207.383,207.383,59400000.0
2006-05-10 04:33:00,207.368,207.385,207.368,207.385,58500001.0
2006-05-10 04:34:00,207.38,207.385,207.358,207.358,38600000.0
2006-05-10 04:35:00,207.363,207.363,207.357,207.357,2800000.0
2006-05-10 04:36:00,207.374,207.384,207.363,207.377,39400000.0
2006-05-10 04:37:00,207.379,207.392,207.36,207.36,23900000.0
2006-05-10 04:38:00,207.358,207.365,207.346,207.353,25400000.0
2006-05-10 04:39:00,207.349,207.349,207.328,207.347,43000000.0
2006-05-10 04:40:00,207.342,207.342,207.318,207.325,34100000.0
2006-05-10 04:41:00,207.334,207.348,207.33,207.337,33200000.0
2006-05-10 04:42:00,207.338,207.354,207.336,207.338,35900000.0
2006-05-10 04:43:00,207.347,207.372,207.33,207.372,80499999.0
2006-05-10 04:44:00,207.395,207.395,207.356,207.368,56600000.0
2006-05-10 04:45:00,207.356,207.385,207.356,207.366,42000000.0
2006-05-10 04:46:00,207.373,207.402,207.373,207.391,7400000.0
2006-05-10 04:47:00,207.419,207.46,207.419,207.447,33900000.0
2006-05-10 04:48:00,207.457,207.457,207.413,207.42,36500000.0
2006-05-10 04:49:00,207.415,207.439,207.415,207.433,38500000.0
2006-05-10 04:50:00,207.439,207.44,207.429,207.44,73200000.0
2006-05-10 04:51:00,207.436,207.436,207.419,207.42,17600000.0
2006-05-10 04:52:00,207.406,207.406,207.376,207.376,58100001.0
2006-05-10 04:53:00,207.379,207.379,207.331,207.331,49900000.0
2006-05-10 04:54:00,207.334,207.342,207.321,207.342,37000000.0
2006-05-10 04:55:00,207.34,207.345,207.335,207.335,35500000.0
2006-05-10 04:56:00,207.349,207.374,207.348,207.36,21100000.0
2006-05-10 04:57:00,207.36,207.365,207.337,207.365,41200000.0
2006-05-10 04:58:00,207.363,207.385,207.363,207.367,45200000.0
2006-05-10 04:59:00,207.378,207.39,207.378,207.38,31900000.0
2006-05-10 05:00:00,207.391,207.403,207.387,207.403,29500000.0
2006-05-10 05:01:00,207.4,207.405,207.392,207.405,87000000.0
2006-05-10 05:02:00,207.393,207.393,207.372,207.381,55100000.0
2006-05-10 05:03:00,207.381,207.382,207.375,207.377,33200000.0
2006-05-10 05:04:00,207.369,207.382,207.364,207.382,23500000.0
2006-05-10 05:05:00,207.39,207.39,207.37,207.39,43500000.0
2006-05-10 05:06:00,207.387,207.406,207.387,207.388,40900000.0
2006-05-10 05:07:00,207.398,207.398,207.377,207.388,17700000.0
2006-05-10 05:08:00,207.381,207.404,207.381,207.402,60900000.0
2006-05-10 05:09:00,207.393,207.405,207.385,207.405,23900000.0
2006-05-10 05:10:00,207.395,207.395,207.362,207.378,61700000.0
2006-05-10 05:11:00,207.38,207.383,207.37,207.383,59100000.0
2006-05-10 05:12:00,207.373,207.384,207.371,207.378,42400000.0
2006-05-10 05:13:00,207.387,207.402,207.373,207.38,63000000.0
2006-05-10 05:14:00,207.387,207.392,207.379,207.392,88399999.0
2006-05-10 05:15:00,207.384,207.384,207.365,207.367,31800000.0
2006-05-10 05:16:00,207.38,207.395,207.377,207.39,44500000.0
2006-05-10 05:17:00,207.376,207.376,207.358,207.37,45400000.0
2006-05-10 05:18:00,207.371,207.371,207.354,207.354,70400000.0
2006-05-10 05:19:00,207.357,207.373,207.334,207.334,88200000.0
2006-05-10 05:20:00,207.354,207.361,207.347,207.361,28300000.0
2006-05-10 05:21:00,207.365,207.375,207.351,207.351,40300000.0
2006-05-10 05:22:00,207.352,207.356,207.341,207.343,59699999.0
2006-05-10 05:23:00,207.355,207.365,207.35,207.35,44500000.0
2006-05-10 05:24:00,207.347,207.347,207.295,207.295,42900000.0
2006-05-10 05:25:00,207.291,207.3,207.268,207.3,44900000.0
2006-05-10 05:26:00,207.294,207.296,207.278,207.282,33200000.0
2006-05-10 05:27:00,207.29,207.294,207.263,207.266,51900000.0
2006-05-10 05:28:00,207.268,207.28,207.265,207.275,47400001.0
2006-05-10 05:29:00,207.26,207.26,207.235,207.246,30700000.0
2006-05-10 05:30:00,207.265,207.27,207.245,207.253,44200000.0
2006-05-10 05:31:00,207.248,207.248,207.236,207.236,24300000.0
2006-05-10 05:32:00,207.249,207.249,207.221,207.221,56000000.0
2006-05-10 05:33:00,207.215,207.251,207.215,207.235,20600000.0
2006-05-10 05:34:00,207.236,207.236,207.234,207.234,18800000.0
2006-05-10 05:35:00,207.239,207.248,207.227,207.246,58600000.0
2006-05-10 05:36:00,207.245,207.251,207.234,207.235,58300001.0
2006-05-10 05:37:00,207.244,207.27,207.235,207.27,27000000.0
2006-05-10 05:38:00,207.268,207.296,207.268,207.272,42500000.0
2006-05-10 05:39:00,207.259,207.277,207.259,207.269,31900000.0
2006-05-10 05:40:00,207.267,207.275,207.255,207.275,24800000.0
2006-05-10 05:41:00,207.266,207.298,207.266,207.287,40200000.0
2006-05-10 05:42:00,207.284,207.306,207.28,207.28,16100000.0
2006-05-10 05:43:00,207.285,207.302,207.262,207.262,39400000.0
2006-05-10 05:44:00,207.258,207.258,207.172,207.18,59700000.0
2006-05-10 05:45:00,207.174,207.174,207.151,207.172,37000000.0
2006-05-10 05:46:00,207.168,207.206,207.168,207.197,70000000.0
2006-05-10 05:47:00,207.201,207.211,207.198,207.204,38700000.0
2006-05-10 05:48:00,207.21,207.224,207.199,207.207,67699999.0
2006-05-10 05:49:00,207.191,207.201,207.18,207.201,34000000.0
2006-05-10 05:50:00,207.179,207.184,207.121,207.121,60000000.0
2006-05-10 05:51:00,207.108,207.114,207.078,207.092,27200000.0
2006-05-10 05:52:00,207.127,207.129,207.107,207.129,44799999.0
2006-05-10 05:53:00,207.116,207.116,207.096,207.098,31000000.0
2006-05-10 05:54:00,207.08,207.081,207.055,207.072,34500000.0
2006-05-10 05:55:00,207.0,207.0,206.89,206.938,26500000.0
2006-05-10 05:56:00,206.946,207.024,206.946,207.013,48600000.0
2006-05-10 05:57:00,207.019,207.019,206.979,206.993,24400000.0
2006-05-10 05:58:00,206.997,206.997,206.938,206.938,38400000.0
2006-05-10 05:59:00,206.915,206.939,206.899,206.927,52900000.0
2006-05-10 06:00:00,206.938,206.963,206.938,206.953,19500000.0
2006-05-10 06:01:00,206.973,207.007,206.963,207.007,40700000.0
2006-05-10 06:02:00,207.005,207.005,206.947,206.964,37100000.0
2006-05-10 06:03:00,206.973,206.973,206.943,206.95,43900000.0
2006-05-10 06:04:00,206.963,206.999,206.95,206.988,60800000.0
2006-05-10 06:05:00,206.985,207.017,206.98,207.017,41400001.0
2006-05-10 06:06:00,207.024,207.054,207.002,207.049,73200000.0
2006-05-10 06:07:00,207.047,207.156,207.047,207.145,54500000.0
2006-05-10 06:08:00,207.142,207.145,207.136,207.139,45000000.0
2006-05-10 06:09:00,207.135,207.146,207.13,207.13,50799999.0
2006-05-10 06:10:00,207.116,207.118,207.099,207.118,57699999.0
2006-05-10 06:11:00,207.097,207.097,207.073,207.094,40300000.0
2006-05-10 06:12:00,207.084,207.084,207.059,207.072,20300000.0
2006-05-10 06:13:00,207.081,207.171,207.081,207.166,47300001.0
2006-05-10 06:14:00,207.157,207.185,207.147,207.17,70499999.0
2006-05-10 06:15:00,207.172,207.172,207.155,207.165,29000000.0
2006-05-10 06:16:00,207.164,207.173,207.146,207.173,31000000.0
2006-05-10 06:17:00,207.188,207.198,207.181,207.198,33000000.0
2006-05-10 06:18:00,207.192,207.204,207.181,207.181,22900000.0
2006-05-10 06:19:00,207.19,207.19,207.167,207.175,42400000.0
2006-05-10 06:20:00,207.187,207.192,207.178,207.19,63800000.0
2006-05-10 06:21:00,207.203,207.328,207.203,207.299,59400002.0
2006-05-10 06:22:00,207.296,207.316,207.285,207.31,29600000.0
2006-05-10 06:23:00,207.341,207.363,207.318,207.363,38200000.0
2006-05-10 06:24:00,207.351,207.358,207.345,207.356,37500000.0
2006-05-10 06:25:00,207.373,207.396,207.357,207.357,41700000.0
2006-05-10 06:26:00,207.358,207.372,207.335,207.337,80500001.0
2006-05-10 06:27:00,207.31,207.327,207.299,207.308,78300000.0
2006-05-10 06:28:00,207.302,207.308,207.26,207.269,45800000.0
2006-05-10 06:29:00,207.259,207.272,207.244,207.254,91500000.0
2006-05-10 06:30:00,207.244,207.251,207.239,207.245,54200001.0
2006-05-10 06:31:00,207.241,207.26,207.241,207.243,75400001.0
2006-05-10 06:32:00,207.214,207.221,207.174,207.174,31200000.0
2006-05-10 06:33:00,207.175,207.205,207.175,207.204,65899999.0
2006-05-10 06:34:00,207.208,207.221,207.198,207.221,29900000.0
2006-05-10 06:35:00,207.214,207.237,207.186,207.186,52500000.0
2006-05-10 06:36:00,207.2,207.225,207.2,207.217,40100000.0
2006-05-10 06:37:00,207.203,207.224,207.189,207.189,44100000.0
2006-05-10 06:38:00,207.186,207.204,207.181,207.204,51699999.0
2006-05-10 06:39:00,207.21,207.225,207.21,207.213,31100000.0
2006-05-10 06:40:00,207.207,207.247,207.207,207.247,93400000.0
2006-05-10 06:41:00,207.25,207.26,207.226,207.226,32800000.0
2006-05-10 06:42:00,207.214,207.226,207.214,207.225,58500000.0
2006-05-10 06:43:00,207.224,207.24,207.223,207.237,41400000.0
2006-05-10 06:44:00,207.236,207.236,207.219,207.225,48600000.0
2006-05-10 06:45:00,207.216,207.216,207.185,207.198,28300000.0
2006-05-10 06:46:00,207.188,207.207,207.188,207.203,51600000.0
2006-05-10 06:47:00,207.203,207.226,207.203,207.226,33500000.0
2006-05-10 06:48:00,207.226,207.226,207.197,207.208,58400000.0
2006-05-10 06:49:00,207.186,207.211,207.186,207.203,80199999.0
2006-05-10 06:50:00,207.2,207.218,207.2,207.209,35500000.0
2006-05-10 06:51:00,207.23,207.234,207.213,207.215,47100000.0
2006-05-10 06:52:00,207.215,207.226,207.214,207.226,67300000.0
2006-05-10 06:53:00,207.229,207.243,207.214,207.243,29000000.0
2006-05-10 06:54:00,207.219,207.23,207.209,207.212,44200000.0
2006-05-10 06:55:00,207.205,207.215,207.2,207.215,55000000.0
2006-05-10 06:56:00,207.228,207.228,207.189,207.203,56299999.0
2006-05-10 06:57:00,207.215,207.215,207.202,207.21,20900000.0
2006-05-10 06:58:00,207.194,207.217,207.194,207.215,37600000.0
2006-05-10 06:59:00,207.226,207.268,207.226,207.249,28500000.0
2006-05-10 07:00:00,207.252,207.283,207.241,207.245,58700000.0
2006-05-10 07:01:00,207.229,207.229,207.214,207.215,45800000.0
2006-05-10 07:02:00,207.229,207.251,207.229,207.241,41400000.0
2006-05-10 07:03:00,207.242,207.253,207.241,207.248,66000000.0
2006-05-10 07:04:00,207.246,207.252,207.233,207.235,66000000.0
2006-05-10 07:05:00,207.245,207.245,207.226,207.245,55400000.0
2006-05-10 07:06:00,207.237,207.242,207.199,207.199,72999999.0
2006-05-10 07:07:00,207.205,207.205,207.182,207.184,28100000.0
2006-05-10 07:08:00,207.2,207.2,207.165,207.177,21200000.0
2006-05-10 07:09:00,207.202,207.204,207.181,207.182,60999999.0
2006-05-10 07:10:00,207.191,207.204,207.161,207.164,48200001.0
2006-05-10 07:11:00,207.164,207.176,207.156,207.175,30600000.0
2006-05-10 07:12:00,207.178,207.178,207.143,207.163,54599999.0
2006-05-10 07:13:00,207.136,207.136,207.105,207.105,31900000.0
2006-05-10 07:14:00,207.093,207.115,207.091,207.107,88400001.0
2006-05-10 07:15:00,207.103,207.103,207.093,207.096,58300000.0
2006-05-10 07:16:00,207.112,207.112,207.098,207.103,51500000.0
2006-05-10 07:17:00,207.122,207.14,207.122,207.123,48600001.0
2006-05-10 07:18:00,207.112,207.112,207.065,207.065,66200000.0
2006-05-10 07:19:00,207.079,207.099,207.069,207.078,53300000.0
2006-05-10 07:20:00,207.07,207.084,207.065,207.084,44900000.0
2006-05-10 07:21:00,207.077,207.082,207.037,207.044,18400000.0
2006-05-10 07:22:00,207.056,207.061,207.045,207.052,54200000.0
2006-05-10 07:23:00,207.062,207.079,207.041,207.071,31600000.0
2006-05-10 07:24:00,207.083,207.086,207.05,207.05,37200000.0
2006-05-10 07:25:00,207.039,207.103,207.039,207.082,48100000.0
2006-05-10 07:26:00,207.089,207.092,207.074,207.075,45400000.0
2006-05-10 07:27:00,207.064,207.08,207.063,207.078,41800000.0
2006-05-10 07:28:00,207.088,207.104,207.08,207.1,46700000.0
2006-05-10 07:29:00,207.126,207.151,207.118,207.138,40800000.0
2006-05-10 07:30:00,207.129,207.136,207.116,207.116,57500000.0
2006-05-10 07:31:00,207.117,207.12,207.089,207.12,85300000.0
2006-05-10 07:32:00,207.113,207.146,207.099,207.146,48400000.0
2006-05-10 07:33:00,207.122,207.178,207.122,207.158,52500001.0
2006-05-10 07:34:00,207.167,207.179,207.158,207.16,68500000.0
2006-05-10 07:35:00,207.156,207.17,207.135,207.15,44800000.0
2006-05-10 07:36:00,207.152,207.162,207.138,207.145,42900000.0
2006-05-10 07:37:00,207.135,207.153,207.135,207.14,54400000.0
2006-05-10 07:38:00,207.132,207.146,207.132,207.146,26200000.0
2006-05-10 07:39:00,207.15,207.163,207.142,207.151,55900000.0
2006-05-10 07:40:00,207.159,207.166,207.126,207.126,38600000.0
2006-05-10 07:41:00,207.125,207.138,207.125,207.126,19100000.0
2006-05-10 07:42:00,207.13,207.148,207.125,207.136,53600001.0
2006-05-10 07:43:00,207.135,207.135,207.113,207.113,62400000.0
2006-05-10 07:44:00,207.107,207.132,207.096,207.123,27100000.0
2006-05-10 07:45:00,207.126,207.147,207.105,207.141,37500000.0
2006-05-10 07:46:00,207.143,207.145,207.125,207.125,25700000.0
2006-05-10 07:47:00,207.127,207.152,207.125,207.13,65200000.0
2006-05-10 07:48:00,207.106,207.106,207.033,207.035,37800000.0
2006-05-10 07:49:00,207.016,207.016,207.002,207.002,52700000.0
2006-05-10 07:50:00,207.011,207.029,207.011,207.022,93000002.0
2006-05-10 07:51:00,207.044,207.044,207.002,207.019,47300000.0
2006-05-10 07:52:00,207.003,207.023,206.977,206.977,60600000.0
2006-05-10 07:53:00,206.972,206.99,206.971,206.99,67799999.0
2006-05-10 07:54:00,206.982,207.023,206.982,207.023,18300000.0
2006-05-10 07:55:00,207.007,207.047,207.007,207.034,41600000.0
2006-05-10 07:56:00,207.032,207.073,207.032,207.05,48500000.0
2006-05-10 07:57:00,207.057,207.065,207.02,207.02,56500000.0
2006-05-10 07:58:00,207.01,207.026,207.004,207.024,68200000.0
2006-05-10 07:59:00,207.013,207.014,206.993,207.004,44900000.0
2006-05-10 08:00:00,206.981,207.003,206.97,207.003,28800000.0
2006-05-10 08:01:00,207.01,207.01,206.966,206.967,33600000.0
2006-05-10 08:02:00,206.964,206.975,206.958,206.965,59600000.0
2006-05-10 08:03:00,206.94,206.963,206.929,206.949,57499999.0
2006-05-10 08:04:00,206.926,206.946,206.921,206.932,53900000.0
2006-05-10 08:05:00,206.938,206.984,206.938,206.954,30900000.0
2006-05-10 08:06:00,206.975,207.033,206.975,207.033,30800000.0
2006-05-10 08:07:00,207.033,207.057,207.033,207.056,63700000.0
2006-05-10 08:08:00,207.077,207.077,207.036,207.036,48800000.0
2006-05-10 08:09:00,207.059,207.062,207.045,207.053,44400000.0
2006-05-10 08:10:00,207.059,207.07,207.033,207.033,49499999.0
2006-05-10 08:11:00,207.026,207.026,206.982,206.992,27000000.0
2006-05-10 08:12:00,206.99,206.991,206.969,206.98,49800000.0
2006-05-10 08:13:00,206.979,206.993,206.971,206.978,65300001.0
2006-05-10 08:14:00,206.958,206.962,206.949,206.962,20000000.0
2006-05-10 08:15:00,206.961,207.009,206.952,207.009,35100000.0
2006-05-10 08:16:00,207.008,207.008,206.987,206.987,26200000.0
2006-05-10 08:17:00,206.984,206.984,206.948,206.962,39400000.0
2006-05-10 08:18:00,206.97,206.992,206.97,206.99,32500000.0
2006-05-10 08:19:00,206.997,206.997,206.975,206.975,39600000.0
2006-05-10 08:20:00,206.989,207.002,206.978,206.98,67400001.0
2006-05-10 08:21:00,206.98,206.98,206.89,206.893,55100000.0
2006-05-10 08:22:00,206.904,206.915,206.894,206.911,54299999.0
2006-05-10 08:23:00,206.92,206.933,206.905,206.905,56600000.0
2006-05-10 08:24:00,206.912,206.918,206.912,206.916,33000000.0
2006-05-10 08:25:00,206.9,206.909,206.894,206.903,28800000.0
2006-05-10 08:26:00,206.909,206.953,206.909,206.934,43300000.0
2006-05-10 08:27:00,206.927,206.927,206.905,206.905,47600000.0
2006-05-10 08:28:00,206.909,206.935,206.908,206.931,58500000.0
2006-05-10 08:29:00,206.942,206.947,206.906,206.906,49900000.0
2006-05-10 08:30:00,206.904,206.922,206.898,206.916,30000000.0
2006-05-10 08:31:00,206.911,206.914,206.898,206.904,74499999.0
2006-05-10 08:32:00,206.906,206.948,206.901,206.941,52000000.0
2006-05-10 08:33:00,206.956,206.986,206.948,206.983,62599999.0
2006-05-10 08:34:00,206.998,207.003,206.98,207.003,43600000.0
2006-05-10 08:35:00,206.983,207.022,206.979,207.019,35700000.0
2006-05-10 08:36:00,207.001,207.001,206.966,206.998,67600001.0
2006-05-10 08:37:00,206.969,206.969,206.954,206.967,41600000.0
2006-05-10 08:38:00,206.979,207.031,206.979,207.018,59800000.0
2006-05-10 08:39:00,207.022,207.06,207.017,207.06,47099999.0
2006-05-10 08:40:00,207.053,207.053,206.961,206.961,51099999.0
2006-05-10 08:41:00,206.965,206.989,206.963,206.964,44300000.0
2006-05-10 08:42:00,206.983,206.986,206.967,206.986,80900000.0
2006-05-10 08:43:00,206.985,207.001,206.98,206.99,22600000.0
2006-05-10 08:44:00,207.02,207.05,207.015,207.039,73500000.0
2006-05-10 08:45:00,207.028,207.057,207.026,207.04,38400000.0
2006-05-10 08:46:00,207.038,207.068,207.038,207.068,19000000.0
2006-05-10 08:47:00,207.064,207.071,206.989,206.989,39200000.0
2006-05-10 08:48:00,206.938,206.938,206.878,206.92,28500000.0
2006-05-10 08:49:00,206.935,206.948,206.905,206.913,37500000.0
2006-05-10 08:50:00,206.894,206.955,206.886,206.936,52700001.0
2006-05-10 08:51:00,206.917,206.987,206.917,206.965,75300000.0
2006-05-10 08:52:00,206.953,207.015,206.937,207.015,58899999.0
2006-05-10 08:53:00,207.0,207.158,207.0,207.149,42800000.0
2006-05-10 08:54:00,207.156,207.185,207.156,207.185,34200000.0
2006-05-10 08:55:00,207.202,207.315,207.179,207.315,37000000.0
2006-05-10 08:56:00,207.303,207.345,207.269,207.319,33000000.0
2006-05-10 08:57:00,207.293,207.313,207.27,207.273,57000000.0
2006-05-10 08:58:00,207.245,207.245,207.197,207.211,47100000.0
2006-05-10 08:59:00,207.247,207.247,207.197,207.197,34700000.0
2006-05-10 09:00:00,207.189,207.202,207.154,207.184,41000000.0
2006-05-10 09:01:00,207.176,207.234,207.176,207.23,38200000.0
2006-05-10 09:02:00,207.221,207.229,207.199,207.223,48500000.0
2006-05-10 09:03:00,207.194,207.194,207.164,207.174,21900000.0
2006-05-10 09:04:00,207.166,207.213,207.164,207.206,73200000.0
2006-05-10 09:05:00,207.214,207.227,207.204,207.227,24100000.0
2006-05-10 09:06:00,207.22,207.248,207.211,207.227,36900000.0
2006-05-10 09:07:00,207.203,207.212,207.185,207.192,49200000.0
2006-05-10 09:08:00,207.199,207.243,207.199,207.234,35700000.0
2006-05-10 09:09:00,207.247,207.292,207.243,207.286,31400000.0
2006-05-10 09:10:00,207.3,207.3,207.198,207.198,26000000.0
2006-05-10 09:11:00,207.193,207.213,207.163,207.194,30100000.0
2006-05-10 09:12:00,207.195,207.195,207.139,207.17,26700000.0
2006-05-10 09:13:00,207.19,207.241,207.19,207.24,23900000.0
2006-05-10 09:14:00,207.226,207.226,207.19,207.2,27500000.0
2006-05-10 09:15:00,207.223,207.254,207.223,207.244,22200000.0
2006-05-10 09:16:00,207.243,207.249,207.217,207.217,49400000.0
2006-05-10 09:17:00,207.202,207.204,207.188,207.199,42500000.0
2006-05-10 09:18:00,207.197,207.207,207.145,207.159,78999999.0
2006-05-10 09:19:00,207.153,207.153,207.095,207.1,52800000.0
2006-05-10 09:20:00,207.105,207.114,207.087,207.087,37800000.0
2006-05-10 09:21:00,207.082,207.083,207.037,207.04,49900000.0
2006-05-10 09:22:00,207.044,207.103,207.044,207.102,69700001.0
2006-05-10 09:23:00,207.121,207.141,207.107,207.135,36300000.0
2006-05-10 09:24:00,207.143,207.166,207.143,207.151,31300000.0
2006-05-10 09:25:00,207.132,207.149,207.108,207.134,44800000.0
2006-05-10 09:26:00,207.143,207.143,207.046,207.073,88100001.0
2006-05-10 09:27:00,207.068,207.068,207.038,207.038,39000000.0
2006-05-10 09:28:00,207.043,207.053,207.03,207.051,31000000.0
2006-05-10 09:29:00,207.021,207.042,207.019,207.028,45700000.0
2006-05-10 09:30:00,207.024,207.042,207.024,207.042,33800000.0
2006-05-10 09:31:00,207.061,207.081,207.061,207.074,15000000.0
2006-05-10 09:32:00,207.066,207.066,207.033,207.033,34300000.0
2006-05-10 09:33:00,207.039,207.052,207.037,207.047,55500000.0
2006-05-10 09:34:00,207.054,207.073,207.053,207.073,31900000.0
2006-05-10 09:35:00,207.065,207.071,207.028,207.028,72300000.0
2006-05-10 09:36:00,207.025,207.1,207.025,207.1,33000000.0
2006-05-10 09:37:00,207.103,207.119,207.103,207.105,54500000.0
2006-05-10 09:38:00,207.094,207.121,207.091,207.115,40400000.0
2006-05-10 09:39:00,207.113,207.148,207.093,207.145,61900000.0
2006-05-10 09:40:00,207.144,207.155,207.135,207.155,53400000.0
2006-05-10 09:41:00,207.128,207.128,207.085,207.089,35000000.0
2006-05-10 09:42:00,207.098,207.134,207.098,207.134,14000000.0
2006-05-10 09:43:00,207.136,207.136,207.067,207.075,48300000.0
2006-05-10 09:44:00,207.072,207.072,207.033,207.048,46500000.0
2006-05-10 09:45:00,207.066,207.096,207.066,207.095,51000000.0
2006-05-10 09:46:00,207.105,207.122,207.1,207.109,71100000.0
2006-05-10 09:47:00,207.108,207.108,207.081,207.104,45400000.0
2006-05-10 09:48:00,207.122,207.123,207.101,207.102,62000000.0
2006-05-10 09:49:00,207.111,207.138,207.111,207.118,34800000.0
2006-05-10 09:50:00,207.119,207.138,207.09,207.09,58900000.0
2006-05-10 09:51:00,207.078,207.092,207.06,207.08,43399999.0
2006-05-10 09:52:00,207.091,207.114,207.091,207.094,54700000.0
2006-05-10 09:53:00,207.106,207.108,207.081,207.097,55700000.0
2006-05-10 09:54:00,207.104,207.125,207.076,207.115,65200000.0
2006-05-10 09:55:00,207.118,207.124,207.111,207.118,60200000.0
2006-05-10 09:56:00,207.106,207.106,207.076,207.093,61100000.0
2006-05-10 09:57:00,207.074,207.081,207.043,207.043,30700000.0
2006-05-10 09:58:00,207.059,207.07,207.038,207.04,53700000.0
2006-05-10 09:59:00,207.035,207.036,207.018,207.021,26700000.0
2006-05-10 10:00:00,207.027,207.037,207.011,207.02,64700000.0
2006-05-10 10:01:00,207.023,207.052,207.016,207.016,69400000.0
2006-05-10 10:02:00,207.025,207.03,207.016,207.03,62599999.0
2006-05-10 10:03:00,207.031,207.04,207.022,207.025,39200000.0
2006-05-10 10:04:00,207.029,207.07,207.029,207.053,23700000.0
2006-05-10 10:05:00,207.042,207.042,206.998,207.025,38600000.0
2006-05-10 10:06:00,207.03,207.03,206.992,206.992,31900000.0
2006-05-10 10:07:00,206.993,206.999,206.972,206.974,52099999.0
2006-05-10 10:08:00,206.969,206.975,206.955,206.957,61300000.0
2006-05-10 10:09:00,206.956,206.956,206.912,206.914,49700001.0
2006-05-10 10:10:00,206.916,206.918,206.859,206.859,77600001.0
2006-05-10 10:11:00,206.849,206.87,206.777,206.79,64200000.0
2006-05-10 10:12:00,206.772,206.772,206.743,206.754,42600001.0
2006-05-10 10:13:00,206.728,206.737,206.72,206.725,49000000.0
2006-05-10 10:14:00,206.741,206.771,206.741,206.763,21900000.0
2006-05-10 10:15:00,206.759,206.772,206.74,206.74,46000000.0
2006-05-10 10:16:00,206.735,206.821,206.727,206.812,94500000.0
2006-05-10 10:17:00,206.823,206.844,206.749,206.755,29400000.0
2006-05-10 10:18:00,206.749,206.795,206.748,206.795,57400000.0
2006-05-10 10:19:00,206.805,206.837,206.803,206.837,31000000.0
2006-05-10 10:20:00,206.841,206.841,206.792,206.802,47300000.0
2006-05-10 10:21:00,206.773,206.784,206.744,206.744,40099999.0
2006-05-10 10:22:00,206.733,206.733,206.678,206.711,20300000.0
2006-05-10 10:23:00,206.711,206.761,206.696,206.727,80800001.0
2006-05-10 10:24:00,206.701,206.732,206.691,206.716,43400000.0
2006-05-10 10:25:00,206.716,206.744,206.716,206.721,22800000.0
2006-05-10 10:26:00,206.718,206.758,206.699,206.731,55899999.0
2006-05-10 10:27:00,206.714,206.73,206.667,206.73,64200001.0
2006-05-10 10:28:00,206.726,206.75,206.714,206.745,61700000.0
2006-05-10 10:29:00,206.754,206.773,206.733,206.733,31500000.0
2006-05-10 10:30:00,206.737,206.939,206.737,206.911,85200000.0
2006-05-10 10:31:00,206.877,206.886,206.821,206.821,40300000.0
2006-05-10 10:32:00,206.815,206.83,206.801,206.802,42300000.0
2006-05-10 10:33:00,206.829,206.873,206.819,206.861,50000000.0
2006-05-10 10:34:00,206.877,206.886,206.791,206.791,49000000.0
2006-05-10 10:35:00,206.787,206.789,206.768,206.775,36700000.0
2006-05-10 10:36:00,206.79,206.791,206.73,206.73,42700000.0
2006-05-10 10:37:00,206.718,206.749,206.716,206.742,52000000.0
2006-05-10 10:38:00,206.745,206.777,206.742,206.774,81200000.0
2006-05-10 10:39:00,206.788,206.801,206.762,206.765,60000000.0
2006-05-10 10:40:00,206.761,206.761,206.699,206.699,88900001.0
2006-05-10 10:41:00,206.712,206.74,206.712,206.74,46300000.0
2006-05-10 10:42:00,206.732,206.732,206.682,206.684,47499999.0
2006-05-10 10:43:00,206.682,206.696,206.668,206.686,59900000.0
2006-05-10 10:44:00,206.696,206.717,206.681,206.716,66000001.0
2006-05-10 10:45:00,206.723,206.723,206.656,206.692,34400000.0
2006-05-10 10:46:00,206.68,206.694,206.654,206.665,34200000.0
2006-05-10 10:47:00,206.674,206.682,206.65,206.65,72700000.0
2006-05-10 10:48:00,206.649,206.663,206.645,206.645,38300000.0
2006-05-10 10:49:00,206.635,206.635,206.599,206.624,103799999.0
2006-05-10 10:50:00,206.629,206.648,206.623,206.631,65100000.0
2006-05-10 10:51:00,206.638,206.638,206.609,206.609,36700000.0
2006-05-10 10:52:00,206.588,206.588,206.543,206.546,33600000.0
2006-05-10 10:53:00,206.526,206.526,206.474,206.477,37200000.0
2006-05-10 10:54:00,206.487,206.507,206.48,206.494,31000000.0
2006-05-10 10:55:00,206.494,206.509,206.494,206.509,27100000.0
2006-05-10 10:56:00,206.495,206.495,206.462,206.462,63499999.0
2006-05-10 10:57:00,206.462,206.468,206.387,206.387,55100001.0
2006-05-10 10:58:00,206.402,206.411,206.381,206.39,63400000.0
2006-05-10 10:59:00,206.39,206.403,206.381,206.403,35600000.0
2006-05-10 11:00:00,206.407,206.421,206.318,206.331,82300000.0
2006-05-10 11:01:00,206.337,206.348,206.298,206.343,45800000.0
2006-05-10 11:02:00,206.351,206.38,206.351,206.38,26400000.0
2006-05-10 11:03:00,206.381,206.424,206.381,206.391,49300000.0
2006-05-10 11:04:00,206.405,206.487,206.394,206.486,81700000.0
2006-05-10 11:05:00,206.487,206.503,206.418,206.418,38300000.0
2006-05-10 11:06:00,206.45,206.493,206.434,206.493,64900000.0
2006-05-10 11:07:00,206.496,206.525,206.496,206.501,74800000.0
2006-05-10 11:08:00,206.491,206.491,206.447,206.464,24200000.0
2006-05-10 11:09:00,206.469,206.472,206.454,206.472,26400000.0
2006-05-10 11:10:00,206.488,206.502,206.461,206.467,61100000.0
2006-05-10 11:11:00,206.457,206.457,206.361,206.361,15100000.0
2006-05-10 11:12:00,206.338,206.369,206.325,206.337,34900000.0
2006-05-10 11:13:00,206.326,206.346,206.308,206.346,37000000.0
2006-05-10 11:14:00,206.349,206.361,206.33,206.349,62300000.0
2006-05-10 11:15:00,206.33,206.33,206.246,206.246,64400000.0
2006-05-10 11:16:00,206.234,206.26,206.225,206.26,41600000.0
2006-05-10 11:17:00,206.258,206.284,206.223,206.284,67000000.0
2006-05-10 11:18:00,206.289,206.326,206.289,206.324,13600000.0
2006-05-10 11:19:00,206.306,206.306,206.291,206.301,29500000.0
2006-05-10 11:20:00,206.288,206.288,206.223,206.226,87899999.0
2006-05-10 11:21:00,206.232,206.25,206.22,206.225,51400000.0
2006-05-10 11:22:00,206.189,206.189,206.072,206.099,79299999.0
2006-05-10 11:23:00,206.104,206.112,206.05,206.05,40700000.0
2006-05-10 11:24:00,206.052,206.078,206.052,206.078,22200000.0
2006-05-10 11:25:00,206.087,206.104,206.075,206.089,63000000.0
2006-05-10 11:26:00,206.112,206.123,206.065,206.082,107700000.0
2006-05-10 11:27:00,206.065,206.084,206.059,206.065,71900000.0
2006-05-10 11:28:00,206.051,206.109,206.051,206.109,53200000.0
2006-05-10 11:29:00,206.129,206.129,206.05,206.077,18200000.0
2006-05-10 11:30:00,206.103,206.128,206.095,206.102,80900001.0
2006-05-10 11:31:00,206.018,206.018,205.823,205.851,47000001.0
2006-05-10 11:32:00,205.895,205.981,205.895,205.937,74799999.0
2006-05-10 11:33:00,205.917,205.917,205.87,205.878,25800000.0
2006-05-10 11:34:00,205.863,205.928,205.854,205.928,60200001.0
2006-05-10 11:35:00,205.923,205.928,205.886,205.891,34800000.0
2006-05-10 11:36:00,205.897,205.899,205.851,205.851,89500000.0
2006-05-10 11:37:00,205.895,205.9,205.742,205.742,31700000.0
2006-05-10 11:38:00,205.752,205.787,205.752,205.779,59500000.0
2006-05-10 11:39:00,205.764,205.764,205.74,205.755,44200000.0
2006-05-10 11:40:00,205.75,205.762,205.717,205.727,54200000.0
2006-05-10 11:41:00,205.729,205.761,205.724,205.748,29000000.0
2006-05-10 11:42:00,205.742,205.77,205.728,205.77,79400001.0
2006-05-10 11:43:00,205.778,205.793,205.76,205.76,57200000.0
2006-05-10 11:44:00,205.786,205.787,205.757,205.787,38300000.0
2006-05-10 11:45:00,205.785,205.853,205.785,205.827,69600000.0
2006-05-10 11:46:00,205.839,205.893,205.839,205.882,80199999.0
2006-05-10 11:47:00,205.882,205.882,205.842,205.842,52599999.0
2006-05-10 11:48:00,205.825,205.85,205.818,205.85,58400000.0
2006-05-10 11:49:00,205.842,205.904,205.842,205.889,48400000.0
2006-05-10 11:50:00,205.915,205.985,205.915,205.955,29000000.0
2006-05-10 11:51:00,205.943,205.953,205.91,205.91,55300000.0
2006-05-10 11:52:00,205.887,205.901,205.869,205.901,38200000.0
2006-05-10 11:53:00,205.903,205.919,205.878,205.878,90300000.0
2006-05-10 11:54:00,205.885,205.909,205.885,205.899,71699999.0
2006-05-10 11:55:00,205.904,205.904,205.873,205.873,51499999.0
2006-05-10 11:56:00,205.874,205.91,205.874,205.891,45899999.0
2006-05-10 11:57:00,205.88,205.898,205.88,205.897,41600000.0
2006-05-10 11:58:00,205.891,205.9,205.875,205.875,24100000.0
2006-05-10 11:59:00,205.887,205.924,205.865,205.924,47200000.0
2006-05-10 12:00:00,205.945,205.949,205.911,205.912,55300000.0
2006-05-10 12:01:00,205.877,205.885,205.851,205.858,64600000.0
2006-05-10 12:02:00,205.841,205.841,205.79,205.816,75400000.0
2006-05-10 12:03:00,205.813,205.813,205.769,205.793,51300000.0
2006-05-10 12:04:00,205.794,205.794,205.763,205.769,36600000.0
2006-05-10 12:05:00,205.782,205.813,205.782,205.791,39500000.0
2006-05-10 12:06:00,205.81,205.824,205.802,205.809,42100000.0
2006-05-10 12:07:00,205.812,205.819,205.798,205.798,64400000.0
2006-05-10 12:08:00,205.807,205.816,205.792,205.792,49800000.0
2006-05-10 12:09:00,205.779,205.783,205.747,205.747,52600000.0
2006-05-10 12:10:00,205.723,205.723,205.626,205.703,40300000.0
2006-05-10 12:11:00,205.718,205.718,205.692,205.711,55999999.0
2006-05-10 12:12:00,205.701,205.701,205.599,205.61,66400000.0
2006-05-10 12:13:00,205.619,205.673,205.619,205.673,64700000.0
2006-05-10 12:14:00,205.678,205.703,205.672,205.68,28600000.0
2006-05-10 12:15:00,205.689,205.705,205.669,205.687,72900000.0
2006-05-10 12:16:00,205.686,205.699,205.677,205.684,40600000.0
2006-05-10 12:17:00,205.673,205.673,205.564,205.575,73800000.0
2006-05-10 12:18:00,205.569,205.57,205.528,205.532,59500000.0
2006-05-10 12:19:00,205.523,205.572,205.511,205.571,50100000.0
2006-05-10 12:20:00,205.581,205.596,205.556,205.575,33100000.0
2006-05-10 12:21:00,205.578,205.608,205.56,205.584,70700000.0
2006-05-10 12:22:00,205.593,205.646,205.577,205.625,52400000.0
2006-05-10 12:23:00,205.657,205.657,205.629,205.638,77800001.0
2006-05-10 12:24:00,205.638,205.652,205.569,205.581,34000000.0
2006-05-10 12:25:00,205.573,205.573,205.552,205.565,38500000.0
2006-05-10 12:26:00,205.552,205.556,205.522,205.523,20500000.0
2006-05-10 12:27:00,205.501,205.516,205.495,205.495,41900001.0
2006-05-10 12:28:00,205.501,205.526,205.476,205.51,34800000.0
2006-05-10 12:29:00,205.502,205.502,205.469,205.493,62700000.0
2006-05-10 12:30:00,205.498,205.513,205.488,205.488,21200000.0
2006-05-10 12:31:00,205.464,205.464,205.412,205.444,69199999.0
2006-05-10 12:32:00,205.451,205.485,205.444,205.485,27800000.0
2006-05-10 12:33:00,205.486,205.494,205.463,205.463,55100000.0
2006-05-10 12:34:00,205.453,205.481,205.447,205.481,23500000.0
2006-05-10 12:35:00,205.491,205.496,205.475,205.49,104100001.0
2006-05-10 12:36:00,205.49,205.524,205.49,205.515,41400000.0
2006-05-10 12:37:00,205.515,205.515,205.46,205.478,53200000.0
2006-05-10 12:38:00,205.49,205.546,205.49,205.517,64700000.0
2006-05-10 12:39:00,205.504,205.521,205.499,205.5,74500000.0
2006-05-10 12:40:00,205.473,205.494,205.432,205.485,30300000.0
2006-05-10 12:41:00,205.465,205.487,205.434,205.434,93900001.0
2006-05-10 12:42:00,205.437,205.437,205.412,205.428,51800000.0
2006-05-10 12:43:00,205.414,205.43,205.396,205.423,27700000.0
2006-05-10 12:44:00,205.428,205.472,205.428,205.472,44199999.0
2006-05-10 12:45:00,205.484,205.486,205.469,205.482,40300000.0
2006-05-10 12:46:00,205.49,205.5,205.468,205.474,34700000.0
2006-05-10 12:47:00,205.48,205.555,205.473,205.555,88500000.0
2006-05-10 12:48:00,205.546,205.573,205.546,205.555,62900000.0
2006-05-10 12:49:00,205.541,205.541,205.476,205.493,88300001.0
2006-05-10 12:50:00,205.517,205.543,205.517,205.543,60200000.0
2006-05-10 12:51:00,205.547,205.574,205.53,205.574,40600000.0
2006-05-10 12:52:00,205.608,205.648,205.594,205.599,53600000.0
2006-05-10 12:53:00,205.581,205.608,205.581,205.592,26600000.0
2006-05-10 12:54:00,205.61,205.61,205.576,205.584,24800000.0
2006-05-10 12:55:00,205.573,205.587,205.571,205.581,80699999.0
2006-05-10 12:56:00,205.562,205.562,205.545,205.545,37100000.0
2006-05-10 12:57:00,205.535,205.535,205.498,205.509,29400000.0
2006-05-10 12:58:00,205.488,205.489,205.467,205.48,90600000.0
2006-05-10 12:59:00,205.477,205.486,205.45,205.455,53599999.0
2006-05-10 13:00:00,205.444,205.491,205.444,205.491,62700000.0
2006-05-10 13:01:00,205.498,205.518,205.475,205.475,43600000.0
2006-05-10 13:02:00,205.471,205.51,205.471,205.494,62500001.0
2006-05-10 13:03:00,205.493,205.505,205.481,205.505,44600000.0
2006-05-10 13:04:00,205.529,205.55,205.528,205.54,79300000.0
2006-05-10 13:05:00,205.555,205.559,205.531,205.559,74000000.0
2006-05-10 13:06:00,205.565,205.611,205.565,205.611,70300000.0
2006-05-10 13:07:00,205.604,205.627,205.577,205.627,75800000.0
2006-05-10 13:08:00,205.638,205.674,205.638,205.674,23800000.0
2006-05-10 13:09:00,205.669,205.669,205.646,205.654,34200000.0
2006-05-10 13:10:00,205.65,205.65,205.637,205.649,20600000.0
2006-05-10 13:11:00,205.649,205.66,205.644,205.657,43400000.0
2006-05-10 13:12:00,205.654,205.679,205.647,205.668,72999999.0
2006-05-10 13:13:00,205.642,205.642,205.607,205.607,25900000.0
2006-05-10 13:14:00,205.578,205.588,205.538,205.549,78600000.0
2006-05-10 13:15:00,205.535,205.556,205.532,205.549,62600000.0
2006-05-10 13:16:00,205.569,205.602,205.569,205.594,43500001.0
2006-05-10 13:17:00,205.584,205.594,205.576,205.576,83900000.0
2006-05-10 13:18:00,205.599,205.599,205.559,205.575,114599999.0
2006-05-10 13:19:00,205.577,205.596,205.566,205.575,38600000.0
2006-05-10 13:20:00,205.597,205.599,205.576,205.585,50100000.0
2006-05-10 13:21:00,205.579,205.58,205.55,205.572,57400000.0
2006-05-10 13:22:00,205.561,205.564,205.532,205.548,47500000.0
2006-05-10 13:23:00,205.553,205.577,205.535,205.577,37100000.0
2006-05-10 13:24:00,205.579,205.58,205.564,205.58,43600000.0
2006-05-10 13:25:00,205.569,205.591,205.568,205.587,86899999.0
2006-05-10 13:26:00,205.603,205.603,205.556,205.581,65100000.0
2006-05-10 13:27:00,205.603,205.642,205.603,205.638,40000000.0
2006-05-10 13:28:00,205.637,205.664,205.601,205.601,18800000.0
2006-05-10 13:29:00,205.594,205.669,205.594,205.669,13100000.0
2006-05-10 13:30:00,205.66,205.662,205.639,205.639,55300000.0
2006-05-10 13:31:00,205.65,205.674,205.645,205.674,27700000.0
2006-05-10 13:32:00,205.67,205.67,205.618,205.625,95199999.0
2006-05-10 13:33:00,205.614,205.617,205.599,205.609,30000000.0
2006-05-10 13:34:00,205.596,205.62,205.596,205.62,14700000.0
2006-05-10 13:35:00,205.619,205.635,205.608,205.635,62500000.0
2006-05-10 13:36:00,205.636,205.651,205.625,205.628,85300001.0
2006-05-10 13:37:00,205.63,205.655,205.629,205.655,26300000.0
2006-05-10 13:38:00,205.667,205.705,205.667,205.694,26800000.0
2006-05-10 13:39:00,205.715,205.739,205.711,205.739,62800000.0
2006-05-10 13:40:00,205.742,205.798,205.742,205.775,51800000.0
2006-05-10 13:41:00,205.789,205.789,205.764,205.783,39100000.0
2006-05-10 13:42:00,205.785,205.785,205.78,205.78,66899999.0
2006-05-10 13:43:00,205.785,205.785,205.775,205.78,50099999.0
2006-05-10 13:44:00,205.772,205.773,205.738,205.771,61800001.0
2006-05-10 13:45:00,205.756,205.776,205.746,205.757,32900000.0
2006-05-10 13:46:00,205.756,205.762,205.725,205.741,17800000.0
2006-05-10 13:47:00,205.739,205.739,205.681,205.681,40600000.0
2006-05-10 13:48:00,205.677,205.677,205.623,205.627,43100000.0
2006-05-10 13:49:00,205.637,205.699,205.637,205.699,43300000.0
2006-05-10 13:50:00,205.705,205.706,205.687,205.695,55900000.0
2006-05-10 13:51:00,205.698,205.71,205.687,205.7,26000000.0
2006-05-10 13:52:00,205.693,205.693,205.683,205.686,19800000.0
2006-05-10 13:53:00,205.677,205.725,205.677,205.725,36200000.0
2006-05-10 13:54:00,205.722,205.732,205.712,205.732,26300000.0
2006-05-10 13:55:00,205.739,205.76,205.727,205.727,45500000.0
2006-05-10 13:56:00,205.71,205.729,205.71,205.72,35100000.0
2006-05-10 13:57:00,205.708,205.72,205.682,205.72,37800000.0
2006-05-10 13:58:00,205.72,205.73,205.716,205.716,39600000.0
2006-05-10 13:59:00,205.705,205.712,205.689,205.692,73500000.0
2006-05-10 14:00:00,205.675,205.741,205.675,205.741,79700002.0
2006-05-10 14:01:00,205.749,205.773,205.742,205.772,61600000.0
2006-05-10 14:02:00,205.769,205.769,205.712,205.712,51400000.0
2006-05-10 14:03:00,205.697,205.718,205.664,205.68,33700000.0
2006-05-10 14:04:00,205.659,205.71,205.659,205.696,49400000.0
2006-05-10 14:05:00,205.704,205.734,205.694,205.718,75400000.0
2006-05-10 14:06:00,205.706,205.745,205.699,205.745,26500000.0
2006-05-10 14:07:00,205.746,205.754,205.707,205.707,109899999.0
2006-05-10 14:08:00,205.715,205.738,205.698,205.738,23300000.0
2006-05-10 14:09:00,205.733,205.792,205.733,205.77,65800000.0
2006-05-10 14:10:00,205.776,205.799,205.775,205.795,21500000.0
2006-05-10 14:11:00,205.78,205.821,205.78,205.815,51400000.0
2006-05-10 14:12:00,205.824,205.85,205.824,205.834,35800000.0
2006-05-10 14:13:00,205.841,205.882,205.841,205.882,41000000.0
2006-05-10 14:14:00,205.882,205.882,205.836,205.865,44900000.0
2006-05-10 14:15:00,205.861,205.861,205.826,205.83,38000000.0
2006-05-10 14:16:00,205.865,205.883,205.854,205.882,46200000.0
2006-05-10 14:17:00,205.911,206.016,205.911,206.016,44600001.0
2006-05-10 14:18:00,206.027,206.027,205.969,205.969,26800000.0
2006-05-10 14:19:00,205.962,205.981,205.946,205.981,73600001.0
2006-05-10 14:20:00,205.986,206.027,205.985,206.027,69400001.0
2006-05-10 14:21:00,206.004,206.004,205.968,205.978,28300000.0
2006-05-10 14:22:00,205.969,205.976,205.938,205.938,78800000.0
2006-05-10 14:23:00,205.929,205.955,205.912,205.955,47200000.0
2006-05-10 14:24:00,205.952,205.952,205.915,205.915,34299999.0
2006-05-10 14:25:00,205.94,205.94,205.882,205.89,36000000.0
2006-05-10 14:26:00,205.869,205.869,205.819,205.819,30200000.0
2006-05-10 14:27:00,205.819,205.856,205.813,205.856,45200000.0
2006-05-10 14:28:00,205.85,205.9,205.849,205.9,8900000.0
2006-05-10 14:29:00,205.908,205.908,205.884,205.905,29800000.0
2006-05-10 14:30:00,205.891,205.906,205.875,205.875,42500000.0
2006-05-10 14:31:00,205.864,205.879,205.835,205.852,67800000.0
2006-05-10 14:32:00,205.836,205.879,205.827,205.879,23700000.0
2006-05-10 14:33:00,205.885,205.885,205.851,205.862,76400001.0
2006-05-10 14:34:00,205.851,205.851,205.795,205.795,20800000.0
2006-05-10 14:35:00,205.808,205.844,205.79,205.833,56200000.0
2006-05-10 14:36:00,205.838,205.873,205.82,205.861,87900000.0
2006-05-10 14:37:00,205.87,205.874,205.859,205.865,37600000.0
2006-05-10 14:38:00,205.875,205.898,205.873,205.898,39100000.0
2006-05-10 14:39:00,205.898,205.905,205.872,205.882,56500000.0
2006-05-10 14:40:00,205.892,205.9,205.871,205.878,57500000.0
2006-05-10 14:41:00,205.904,205.907,205.875,205.875,70200001.0
2006-05-10 14:42:00,205.872,205.889,205.87,205.875,35100000.0
2006-05-10 14:43:00,205.845,205.845,205.811,205.836,33500000.0
2006-05-10 14:44:00,205.846,205.897,205.846,205.896,64100000.0
2006-05-10 14:45:00,205.883,205.9,205.872,205.872,35199999.0
2006-05-10 14:46:00,205.874,205.896,205.859,205.868,51400000.0
2006-05-10 14:47:00,205.872,205.872,205.806,205.806,47099999.0
2006-05-10 14:48:00,205.783,205.806,205.783,205.802,50100000.0
2006-05-10 14:49:00,205.819,205.861,205.819,205.855,33400000.0
2006-05-10 14:50:00,205.853,205.863,205.844,205.863,63799999.0
2006-05-10 14:51:00,205.86,205.875,205.83,205.837,60300000.0
2006-05-10 14:52:00,205.837,205.87,205.82,205.87,37700000.0
2006-05-10 14:53:00,205.887,205.933,205.887,205.933,33200000.0
2006-05-10 14:54:00,205.926,205.926,205.901,205.911,51300000.0
2006-05-10 14:55:00,205.897,205.897,205.856,205.87,74200001.0
2006-05-10 14:56:00,205.887,205.887,205.828,205.857,61499999.0
2006-05-10 14:57:00,205.861,205.889,205.861,205.875,39900000.0
2006-05-10 14:58:00,205.88,205.882,205.866,205.878,44200000.0
2006-05-10 14:59:00,205.879,205.895,205.874,205.881,37100000.0
2006-05-10 15:00:00,205.883,205.883,205.872,205.877,59200000.0
2006-05-10 15:01:00,205.899,205.912,205.886,205.888,80900001.0
2006-05-10 15:02:00,205.88,205.891,205.865,205.888,57999999.0
2006-05-10 15:03:00,205.887,205.895,205.863,205.863,58899999.0
2006-05-10 15:04:00,205.877,205.902,205.877,205.902,28800000.0
2006-05-10 15:05:00,205.89,205.93,205.887,205.899,31500000.0
2006-05-10 15:06:00,205.88,205.892,205.862,205.862,25300000.0
2006-05-10 15:07:00,205.874,205.907,205.874,205.895,42600000.0
2006-05-10 15:08:00,205.904,205.904,205.858,205.858,27300000.0
2006-05-10 15:09:00,205.849,205.858,205.842,205.854,20500000.0
2006-05-10 15:10:00,205.841,205.863,205.841,205.857,62800000.0
2006-05-10 15:11:00,205.853,205.898,205.853,205.898,19600000.0
2006-05-10 15:12:00,205.897,205.938,205.897,205.918,37900000.0
2006-05-10 15:13:00,205.899,206.04,205.899,206.036,56400000.0
2006-05-10 15:14:00,206.041,206.098,206.031,206.092,46200000.0
2006-05-10 15:15:00,206.086,206.09,206.011,206.022,35500000.0
2006-05-10 15:16:00,206.02,206.054,206.004,206.052,42000000.0
2006-05-10 15:17:00,206.077,206.106,206.054,206.106,42800000.0
2006-05-10 15:18:00,206.117,206.13,206.097,206.097,37100000.0
2006-05-10 15:19:00,206.1,206.138,206.086,206.108,34200000.0
2006-05-10 15:20:00,206.096,206.108,206.086,206.108,33200000.0
2006-05-10 15:21:00,206.096,206.096,206.077,206.08,33500000.0
2006-05-10 15:22:00,206.065,206.073,206.044,206.066,95300000.0
2006-05-10 15:23:00,206.066,206.072,206.045,206.055,44100000.0
2006-05-10 15:24:00,206.078,206.155,206.078,206.14,69800001.0
2006-05-10 15:25:00,206.122,206.122,206.085,206.085,42700000.0
2006-05-10 15:26:00,206.078,206.084,206.063,206.064,59700000.0
2006-05-10 15:27:00,206.063,206.085,206.063,206.081,35100000.0
2006-05-10 15:28:00,206.086,206.103,206.086,206.1,34700000.0
2006-05-10 15:29:00,206.078,206.078,206.021,206.048,75300000.0
2006-05-10 15:30:00,206.048,206.083,206.035,206.058,85600000.0
2006-05-10 15:31:00,206.045,206.08,206.04,206.055,56000000.0
2006-05-10 15:32:00,206.091,206.14,206.091,206.118,76500000.0
2006-05-10 15:33:00,206.119,206.127,206.057,206.057,29800000.0
2006-05-10 15:34:00,206.014,206.049,206.014,206.037,30600000.0
2006-05-10 15:35:00,206.03,206.048,206.001,206.001,35500000.0
2006-05-10 15:36:00,206.007,206.013,205.97,206.013,40500000.0
2006-05-10 15:37:00,206.022,206.053,206.019,206.019,29000000.0
2006-05-10 15:38:00,206.012,206.012,205.967,205.972,65600000.0
2006-05-10 15:39:00,205.967,205.987,205.953,205.976,29800000.0
2006-05-10 15:40:00,205.96,205.979,205.934,205.934,19200000.0
2006-05-10 15:41:00,205.928,205.928,205.899,205.899,48700000.0
2006-05-10 15:42:00,205.894,205.904,205.869,205.892,64999999.0
2006-05-10 15:43:00,205.901,205.91,205.892,205.903,27200000.0
2006-05-10 15:44:00,205.916,205.923,205.887,205.887,53300000.0
2006-05-10 15:45:00,205.894,205.918,205.894,205.908,23000000.0
2006-05-10 15:46:00,205.923,205.955,205.922,205.947,50600000.0
2006-05-10 15:47:00,205.95,205.966,205.931,205.944,46600000.0
2006-05-10 15:48:00,205.957,205.962,205.947,205.947,17100000.0
2006-05-10 15:49:00,205.933,205.939,205.928,205.935,44300000.0
2006-05-10 15:50:00,205.927,205.927,205.896,205.907,58800000.0
2006-05-10 15:51:00,205.914,205.964,205.914,205.955,62200000.0
2006-05-10 15:52:00,205.952,205.952,205.928,205.934,38400000.0
2006-05-10 15:53:00,205.962,205.978,205.947,205.978,68100001.0
2006-05-10 15:54:00,205.977,205.977,205.963,205.963,37300000.0
2006-05-10 15:55:00,205.966,205.986,205.965,205.975,47900000.0
2006-05-10 15:56:00,205.979,205.987,205.927,205.932,49500000.0
2006-05-10 15:57:00,205.921,205.933,205.921,205.927,40200000.0
2006-05-10 15:58:00,205.926,205.926,205.904,205.913,10100000.0
2006-05-10 15:59:00,205.925,205.928,205.891,205.9,58900000.0
2006-05-10 16:00:00,205.884,205.909,205.88,205.889,46500000.0
2006-05-10 16:01:00,205.888,205.895,205.873,205.895,47000001.0
2006-05-10 16:02:00,205.878,205.881,205.854,205.872,55400001.0
2006-05-10 16:03:00,205.879,205.898,205.865,205.883,92999999.0
2006-05-10 16:04:00,205.881,205.892,205.876,205.881,17500000.0
2006-05-10 16:05:00,205.894,205.909,205.874,205.901,73000000.0
2006-05-10 16:06:00,205.911,205.925,205.892,205.892,38900000.0
2006-05-10 16:07:00,205.879,205.923,205.879,205.897,28800000.0
2006-05-10 16:08:00,205.889,205.931,205.889,205.931,32200000.0
2006-05-10 16:09:00,205.925,205.946,205.925,205.93,35100000.0
2006-05-10 16:10:00,205.916,205.934,205.912,205.934,28900000.0
2006-05-10 16:11:00,205.944,205.954,205.943,205.949,46400001.0
2006-05-10 16:12:00,205.963,205.967,205.938,205.938,29900000.0
2006-05-10 16:13:00,205.939,206.002,205.939,206.002,68100001.0
2006-05-10 16:14:00,206.004,206.021,205.997,206.015,52200000.0
2006-05-10 16:15:00,206.02,206.022,206.007,206.022,49300000.0
2006-05-10 16:16:00,206.021,206.064,206.009,206.023,65300000.0
2006-05-10 16:17:00,206.02,206.038,205.997,206.018,52800000.0
2006-05-10 16:18:00,206.017,206.055,206.017,206.037,20600000.0
2006-05-10 16:19:00,206.071,206.142,206.071,206.124,44600000.0
2006-05-10 16:20:00,206.139,206.162,206.138,206.143,29200000.0
2006-05-10 16:21:00,206.163,206.21,206.158,206.21,78100000.0
2006-05-10 16:22:00,206.231,206.253,206.224,206.224,60700000.0
2006-05-10 16:23:00,206.213,206.213,206.138,206.15,85100000.0
2006-05-10 16:24:00,206.165,206.166,206.146,206.148,78500000.0
2006-05-10 16:25:00,206.134,206.134,206.1,206.113,66000000.0
2006-05-10 16:26:00,206.107,206.114,206.09,206.099,48400000.0
2006-05-10 16:27:00,206.109,206.134,206.092,206.1,44100000.0
2006-05-10 16:28:00,206.108,206.108,206.07,206.075,68000000.0
2006-05-10 16:29:00,206.076,206.091,206.071,206.088,68500000.0
2006-05-10 16:30:00,206.085,206.102,206.073,206.102,83200000.0
2006-05-10 16:31:00,206.093,206.147,206.085,206.1,58100000.0
2006-05-10 16:32:00,206.09,206.09,206.038,206.04,75800001.0
2006-05-10 16:33:00,206.054,206.07,206.03,206.03,28700000.0
2006-05-10 16:34:00,206.013,206.063,206.007,206.037,56100000.0
2006-05-10 16:35:00,206.007,206.051,205.965,205.965,55600000.0
2006-05-10 16:36:00,205.978,206.054,205.978,206.037,61300000.0
2006-05-10 16:37:00,206.048,206.067,206.041,206.06,68400001.0
2006-05-10 16:38:00,206.044,206.092,206.044,206.078,43500000.0
2006-05-10 16:39:00,206.069,206.105,206.067,206.099,46100000.0
2006-05-10 16:40:00,206.085,206.09,206.075,206.089,20800000.0
2006-05-10 16:41:00,206.104,206.107,206.084,206.1,45100000.0
2006-05-10 16:42:00,206.123,206.138,206.109,206.109,64500000.0
2006-05-10 16:43:00,206.121,206.129,206.097,206.125,48700000.0
2006-05-10 16:44:00,206.128,206.128,206.101,206.122,87100000.0
2006-05-10 16:45:00,206.109,206.118,206.096,206.115,70400000.0
2006-05-10 16:46:00,206.103,206.125,206.094,206.094,50900000.0
2006-05-10 16:47:00,206.091,206.097,206.073,206.079,61399999.0
2006-05-10 16:48:00,206.084,206.098,206.04,206.04,16900000.0
2006-05-10 16:49:00,206.05,206.05,206.034,206.043,34900000.0
2006-05-10 16:50:00,206.019,206.019,205.998,206.006,49400000.0
2006-05-10 16:51:00,205.996,206.002,205.968,205.982,69699999.0
2006-05-10 16:52:00,205.97,205.97,205.952,205.965,46900000.0
2006-05-10 16:53:00,205.932,205.969,205.92,205.92,61800000.0
2006-05-10 16:54:00,205.909,205.923,205.907,205.913,41000000.0
2006-05-10 16:55:00,205.918,205.972,205.918,205.97,55700000.0
2006-05-10 16:56:00,205.972,205.973,205.936,205.963,71700000.0
2006-05-10 16:57:00,205.978,206.054,205.978,206.04,39300000.0
2006-05-10 16:58:00,206.038,206.082,206.026,206.062,50900000.0
2006-05-10 16:59:00,206.06,206.066,206.03,206.03,48600000.0
2006-05-10 17:00:00,205.998,206.051,205.98,205.987,56900001.0
2006-05-10 17:01:00,205.999,206.078,205.999,206.078,44200000.0
2006-05-10 17:02:00,206.106,206.111,206.086,206.111,25800000.0
2006-05-10 17:03:00,206.107,206.182,206.107,206.152,75100000.0
2006-05-10 17:04:00,206.148,206.148,206.104,206.127,55600000.0
2006-05-10 17:05:00,206.134,206.169,206.124,206.124,75300002.0
2006-05-10 17:06:00,206.137,206.16,206.134,206.16,120000000.0
2006-05-10 17:07:00,206.16,206.16,206.119,206.139,56599999.0
2006-05-10 17:08:00,206.129,206.129,206.098,206.098,29100000.0
2006-05-10 17:09:00,206.078,206.092,206.072,206.087,58600000.0
2006-05-10 17:10:00,206.086,206.086,206.054,206.065,77099999.0
2006-05-10 17:11:00,206.074,206.103,206.052,206.052,29200000.0
2006-05-10 17:12:00,206.029,206.029,206.011,206.013,55900000.0
2006-05-10 17:13:00,206.021,206.052,206.02,206.052,47200000.0
2006-05-10 17:14:00,206.062,206.077,206.057,206.075,24900000.0
2006-05-10 17:15:00,206.08,206.094,206.049,206.09,48900000.0
2006-05-10 17:16:00,206.085,206.085,206.057,206.057,21500000.0
2006-05-10 17:17:00,206.048,206.065,206.046,206.046,33700000.0
2006-05-10 17:18:00,206.047,206.052,206.037,206.037,49100000.0
2006-05-10 17:19:00,206.064,206.064,206.028,206.037,64000000.0
2006-05-10 17:20:00,206.036,206.058,206.023,206.023,46100000.0
2006-05-10 17:21:00,206.049,206.09,206.049,206.085,40300000.0
2006-05-10 17:22:00,206.071,206.1,206.071,206.1,43000001.0
2006-05-10 17:23:00,206.106,206.115,206.073,206.077,42300000.0
2006-05-10 17:24:00,206.068,206.074,206.039,206.047,49500000.0
2006-05-10 17:25:00,206.064,206.113,206.064,206.113,80700001.0
2006-05-10 17:26:00,206.139,206.143,206.115,206.122,50800000.0
2006-05-10 17:27:00,206.126,206.149,206.126,206.149,55399999.0
2006-05-10 17:28:00,206.143,206.209,206.136,206.209,67000000.0
2006-05-10 17:29:00,206.236,206.251,206.22,206.248,54199999.0
2006-05-10 17:30:00,206.249,206.273,206.243,206.265,50200000.0
2006-05-10 17:31:00,206.27,206.283,206.248,206.265,63500000.0
2006-05-10 17:32:00,206.263,206.285,206.263,206.285,36800000.0
2006-05-10 17:33:00,206.285,206.306,206.284,206.284,76899998.0
2006-05-10 17:34:00,206.26,206.3,206.236,206.3,27600000.0
2006-05-10 17:35:00,206.278,206.304,206.266,206.266,49600001.0
2006-05-10 17:36:00,206.279,206.304,206.269,206.27,65300000.0
2006-05-10 17:37:00,206.269,206.269,206.232,206.246,71299999.0
2006-05-10 17:38:00,206.229,206.252,206.219,206.221,60700000.0
2006-05-10 17:39:00,206.205,206.24,206.193,206.24,21700000.0
2006-05-10 17:40:00,206.232,206.235,206.202,206.204,57599999.0
2006-05-10 17:41:00,206.224,206.224,206.153,206.153,64899999.0
2006-05-10 17:42:00,206.153,206.177,206.152,206.162,43599999.0
2006-05-10 17:43:00,206.164,206.166,206.053,206.053,58100001.0
2006-05-10 17:44:00,206.057,206.061,205.982,205.988,61200000.0
2006-05-10 17:45:00,205.984,205.995,205.94,205.99,50600000.0
2006-05-10 17:46:00,206.015,206.031,205.987,206.021,88900002.0
2006-05-10 17:47:00,206.044,206.049,206.023,206.038,61800000.0
2006-05-10 17:48:00,206.033,206.033,205.992,205.992,35500000.0
2006-05-10 17:49:00,206.022,206.034,206.008,206.022,26300000.0
2006-05-10 17:50:00,206.028,206.032,206.008,206.025,67800000.0
2006-05-10 17:51:00,206.041,206.069,206.032,206.055,47100001.0
2006-05-10 17:52:00,206.082,206.082,206.015,206.015,15700000.0
2006-05-10 17:53:00,205.995,206.032,205.992,205.992,56300001.0
2006-05-10 17:54:00,205.972,205.972,205.939,205.949,65200000.0
2006-05-10 17:55:00,205.961,206.001,205.938,205.994,33300000.0
2006-05-10 17:56:00,205.989,206.02,205.989,206.0,49300000.0
2006-05-10 17:57:00,206.015,206.059,206.015,206.059,64100001.0
2006-05-10 17:58:00,206.084,206.098,206.072,206.08,102699999.0
2006-05-10 17:59:00,206.088,206.104,206.069,206.095,50800000.0
2006-05-10 18:00:00,206.096,206.122,206.076,206.106,66600000.0
2006-05-10 18:01:00,206.133,206.133,206.089,206.111,499200001.0
2006-05-10 18:02:00,206.114,206.125,206.091,206.109,737700000.0
2006-05-10 18:03:00,206.112,206.112,206.056,206.062,681400002.0
2006-05-10 18:04:00,206.079,206.139,206.026,206.075,435199997.0
2006-05-10 18:05:00,206.095,206.164,206.081,206.098,646000000.0
2006-05-10 18:06:00,206.081,206.109,206.071,206.071,697400003.0
2006-05-10 18:07:00,206.072,206.11,206.069,206.101,827600004.0
2006-05-10 18:08:00,206.109,206.143,206.109,206.128,670500000.0
2006-05-10 18:09:00,206.125,206.125,206.087,206.093,483600003.0
2006-05-10 18:10:00,206.093,206.156,206.076,206.156,536100002.0
2006-05-10 18:11:00,206.158,206.172,206.126,206.165,310200001.0
2006-05-10 18:12:00,206.166,206.199,206.144,206.167,290100001.0
2006-05-10 18:13:00,206.156,206.156,206.073,206.073,414199999.0
2006-05-10 18:14:00,206.08,206.082,206.038,206.043,601399998.0
2006-05-10 18:15:00,206.05,206.06,206.019,206.023,796500005.0
2006-05-10 18:16:00,206.015,206.023,205.992,206.016,676900001.0
2006-05-10 18:17:00,206.032,206.063,206.008,206.046,213400001.0
2006-05-10 18:18:00,206.064,206.1,206.041,206.041,463000002.0
2006-05-10 18:19:00,206.018,206.045,205.998,206.026,511600002.0
2006-05-10 18:20:00,206.024,206.034,205.987,205.996,555999999.0
2006-05-10 18:21:00,206.006,206.043,206.004,206.03,627000005.0
2006-05-10 18:22:00,206.018,206.037,205.997,206.022,529599998.0
2006-05-10 18:23:00,206.013,206.018,205.978,205.99,743000000.0
2006-05-10 18:24:00,205.971,205.999,205.968,205.982,605200003.0
2006-05-10 18:25:00,205.985,205.992,205.942,205.942,491200002.0
2006-05-10 18:26:00,205.941,205.963,205.933,205.945,353800000.0
2006-05-10 18:27:00,205.951,205.964,205.941,205.95,465199999.0
2006-05-10 18:28:00,205.961,205.966,205.939,205.952,385500000.0
2006-05-10 18:29:00,205.957,205.968,205.934,205.945,414800002.0
2006-05-10 18:30:00,205.953,205.977,205.938,205.95,223400000.0
2006-05-10 18:31:00,205.957,205.968,205.94,205.968,411300002.0
2006-05-10 18:32:00,205.973,206.002,205.97,205.989,439200000.0
2006-05-10 18:33:00,205.999,206.028,205.993,206.001,535600005.0
2006-05-10 18:34:00,206.015,206.046,206.007,206.017,519100001.0
2006-05-10 18:35:00,206.009,206.013,205.981,205.985,354500000.0
2006-05-10 18:36:00,205.981,206.004,205.977,205.982,333700003.0
2006-05-10 18:37:00,205.995,206.006,205.989,205.996,231200000.0
2006-05-10 18:38:00,206.002,206.004,205.986,205.998,161899997.0
2006-05-10 18:39:00,205.995,206.003,205.97,205.98,96200000.0
2006-05-10 18:40:00,205.973,206.002,205.972,206.002,242800000.0
2006-05-10 18:41:00,206.0,206.021,205.997,206.001,237899999.0
2006-05-10 18:42:00,206.002,206.025,205.998,206.003,213900000.0
2006-05-10 18:43:00,206.002,206.034,206.002,206.008,129099999.0
2006-05-10 18:44:00,206.022,206.033,206.01,206.021,310099999.0
2006-05-10 18:45:00,206.02,206.02,205.972,205.975,187500000.0
2006-05-10 18:46:00,205.97,206.004,205.97,206.004,158999999.0
2006-05-10 18:47:00,205.995,206.003,205.983,205.983,125000000.0
2006-05-10 18:48:00,205.995,205.998,205.974,205.998,174600001.0
2006-05-10 18:49:00,205.997,206.006,205.982,206.006,166600001.0
2006-05-10 18:50:00,206.012,206.02,205.982,206.02,228700000.0
2006-05-10 18:51:00,206.015,206.021,205.995,206.02,245100000.0
2006-05-10 18:52:00,206.023,206.041,206.001,206.012,320399998.0
2006-05-10 18:53:00,206.016,206.033,205.997,206.017,195600001.0
2006-05-10 18:54:00,206.02,206.02,205.961,205.975,152099999.0
2006-05-10 18:55:00,205.967,205.969,205.9,205.902,281599999.0
2006-05-10 18:56:00,205.9,205.9,205.882,205.894,57099999.0
2006-05-10 18:57:00,205.9,205.931,205.9,205.917,167900000.0
2006-05-10 18:58:00,205.918,205.941,205.908,205.913,368700000.0
2006-05-10 18:59:00,205.889,205.895,205.856,205.876,277899998.0
2006-05-10 19:00:00,205.868,205.876,205.843,205.855,89100001.0
2006-05-10 19:01:00,205.852,205.87,205.842,205.855,79600000.0
2006-05-10 19:02:00,205.854,205.875,205.848,205.848,149800000.0
2006-05-10 19:03:00,205.847,205.856,205.839,205.842,286800001.0
2006-05-10 19:04:00,205.843,205.87,205.835,205.869,144799999.0
2006-05-10 19:05:00,205.876,205.921,205.875,205.903,234600001.0
2006-05-10 19:06:00,205.905,205.962,205.905,205.935,461200001.0
2006-05-10 19:07:00,205.934,205.945,205.912,205.912,291099998.0
2006-05-10 19:08:00,205.907,205.931,205.898,205.917,364200001.0
2006-05-10 19:09:00,205.91,205.925,205.823,205.845,184500001.0
2006-05-10 19:10:00,205.838,205.838,205.758,205.758,174999999.0
2006-05-10 19:11:00,205.757,205.807,205.756,205.807,64400001.0
2006-05-10 19:12:00,205.811,205.841,205.778,205.786,108799999.0
2006-05-10 19:13:00,205.78,205.818,205.78,205.783,126400000.0
2006-05-10 19:14:00,205.789,205.844,205.787,205.844,241299999.0
2006-05-10 19:15:00,205.855,205.86,205.831,205.857,335999999.0
2006-05-10 19:16:00,205.852,205.852,205.825,205.825,41400000.0
2006-05-10 19:17:00,205.825,205.825,205.788,205.812,128900000.0
2006-05-10 19:18:00,205.81,205.827,205.776,205.783,133100000.0
2006-05-10 19:19:00,205.777,205.78,205.718,205.718,216600000.0
2006-05-10 19:20:00,205.704,205.713,205.681,205.713,147800000.0
2006-05-10 19:21:00,205.716,205.716,205.692,205.716,126500001.0
2006-05-10 19:22:00,205.717,205.718,205.702,205.702,150200000.0
2006-05-10 19:23:00,205.704,205.754,205.704,205.754,563199997.0
2006-05-10 19:24:00,205.77,205.822,205.769,205.795,127900000.0
2006-05-10 19:25:00,205.784,205.784,205.773,205.776,226499998.0
2006-05-10 19:26:00,205.77,205.786,205.748,205.779,461199999.0
2006-05-10 19:27:00,205.778,205.78,205.745,205.745,327100003.0
2006-05-10 19:28:00,205.747,205.761,205.742,205.759,220099999.0
2006-05-10 19:29:00,205.759,205.787,205.741,205.787,68199999.0
2006-05-10 19:30:00,205.8,205.837,205.8,205.809,226900000.0
2006-05-10 19:31:00,205.801,205.824,205.801,205.822,113500000.0
2006-05-10 19:32:00,205.824,205.84,205.816,205.822,313200000.0
2006-05-10 19:33:00,205.811,205.822,205.76,205.775,226200001.0
2006-05-10 19:34:00,205.794,205.807,205.775,205.775,169600000.0
2006-05-10 19:35:00,205.78,205.863,205.78,205.863,293400000.0
2006-05-10 19:36:00,205.875,205.875,205.836,205.863,301300001.0
2006-05-10 19:37:00,205.876,205.883,205.845,205.857,82300000.0
2006-05-10 19:38:00,205.865,205.876,205.848,205.864,195399999.0
2006-05-10 19:39:00,205.858,205.876,205.846,205.855,167300000.0
2006-05-10 19:40:00,205.857,205.857,205.83,205.833,276400000.0
2006-05-10 19:41:00,205.84,205.847,205.8,205.811,272600001.0
2006-05-10 19:42:00,205.812,205.827,205.795,205.82,218700001.0
2006-05-10 19:43:00,205.832,205.869,205.832,205.862,47100000.0
2006-05-10 19:44:00,205.868,205.881,205.859,205.859,227699999.0
2006-05-10 19:45:00,205.852,205.862,205.832,205.845,107900000.0
2006-05-10 19:46:00,205.852,205.852,205.83,205.842,157800001.0
2006-05-10 19:47:00,205.833,205.833,205.799,205.833,70600000.0
2006-05-10 19:48:00,205.816,205.834,205.8,205.8,205700002.0
2006-05-10 19:49:00,205.78,205.794,205.776,205.79,166499999.0
2006-05-10 19:50:00,205.781,205.813,205.781,205.8,171100000.0
2006-05-10 19:51:00,205.793,205.814,205.787,205.806,149699999.0
2006-05-10 19:52:00,205.822,205.843,205.808,205.838,195100000.0
2006-05-10 19:53:00,205.85,205.864,205.85,205.852,132900000.0
2006-05-10 19:54:00,205.851,205.87,205.842,205.845,145299999.0
2006-05-10 19:55:00,205.842,205.857,205.838,205.856,37300000.0
2006-05-10 19:56:00,205.863,205.879,205.853,205.879,151500001.0
2006-05-10 19:57:00,205.878,205.897,205.871,205.871,123900000.0
2006-05-10 19:58:00,205.87,205.873,205.833,205.833,371999998.0
2006-05-10 19:59:00,205.838,205.843,205.829,205.834,208499999.0
2006-05-10 20:00:00,205.842,205.861,205.842,205.858,44300000.0
2006-05-10 20:01:00,205.867,205.914,205.867,205.914,102400000.0
2006-05-10 20:02:00,205.93,205.971,205.93,205.945,147100000.0
2006-05-10 20:03:00,205.948,205.985,205.948,205.985,129700000.0
2006-05-10 20:04:00,205.977,205.977,205.905,205.939,140700000.0
2006-05-10 20:05:00,205.915,205.927,205.833,205.877,136100001.0
2006-05-10 20:06:00,205.861,205.862,205.807,205.844,227699999.0
2006-05-10 20:07:00,205.861,205.923,205.861,205.906,243700000.0
2006-05-10 20:08:00,205.918,205.924,205.884,205.884,170200000.0
2006-05-10 20:09:00,205.868,205.868,205.731,205.747,109100000.0
2006-05-10 20:10:00,205.725,205.753,205.658,205.671,151599998.0
2006-05-10 20:11:00,205.699,205.821,205.699,205.821,305800000.0
2006-05-10 20:12:00,205.817,205.876,205.817,205.876,457300002.0
2006-05-10 20:13:00,205.895,205.905,205.885,205.895,247900001.0
2006-05-10 20:14:00,205.895,205.9,205.89,205.89,190500001.0
2006-05-10 20:15:00,205.895,205.9,205.882,205.885,311300002.0
2006-05-10 20:16:00,205.882,205.897,205.88,205.885,187000000.0
2006-05-10 20:17:00,205.857,205.857,205.704,205.847,46300000.0
2006-05-10 20:18:00,205.866,205.902,205.665,205.665,141100000.0
2006-05-10 20:19:00,205.632,205.632,205.312,205.574,140399999.0
2006-05-10 20:20:00,205.624,205.836,205.624,205.836,265499999.0
2006-05-10 20:21:00,205.867,206.007,205.863,205.89,105800000.0
2006-05-10 20:22:00,205.9,205.94,205.874,205.887,198100000.0
2006-05-10 20:23:00,205.879,205.92,205.797,205.809,186999998.0
2006-05-10 20:24:00,205.765,205.787,205.677,205.745,149400000.0
2006-05-10 20:25:00,205.742,205.791,205.706,205.716,292099999.0
2006-05-10 20:26:00,205.728,205.758,205.691,205.753,335999999.0
2006-05-10 20:27:00,205.747,205.788,205.693,205.74,265700000.0
2006-05-10 20:28:00,205.724,205.726,205.637,205.637,345199999.0
2006-05-10 20:29:00,205.649,205.813,205.636,205.813,440000000.0
2006-05-10 20:30:00,205.837,205.872,205.826,205.863,534900001.0
2006-05-10 20:31:00,205.865,205.874,205.806,205.848,370700000.0
2006-05-10 20:32:00,205.873,206.033,205.854,206.033,466400000.0
2006-05-10 20:33:00,206.053,206.127,206.028,206.057,219000001.0
2006-05-10 20:34:00,206.029,206.029,205.945,206.008,123200000.0
2006-05-10 20:35:00,206.005,206.054,205.969,205.969,91900000.0
2006-05-10 20:36:00,205.946,206.078,205.909,206.078,121600000.0
2006-05-10 20:37:00,206.07,206.116,206.028,206.072,100800000.0
2006-05-10 20:38:00,206.062,206.082,206.024,206.066,245600001.0
2006-05-10 20:39:00,206.066,206.066,206.011,206.011,171699999.0
2006-05-10 20:40:00,205.998,206.02,205.921,205.985,376599998.0
2006-05-10 20:41:00,205.986,206.018,205.946,206.018,195700001.0
2006-05-10 20:42:00,206.011,206.014,205.878,205.93,171999999.0
2006-05-10 20:43:00,205.933,206.047,205.913,205.955,313100001.0
2006-05-10 20:44:00,205.94,206.005,205.891,205.97,313499999.0
2006-05-10 20:45:00,205.966,205.966,205.877,205.877,264100000.0
2006-05-10 20:46:00,205.88,205.898,205.834,205.874,226700000.0
2006-05-10 20:47:00,205.859,205.859,205.745,205.77,260700001.0
2006-05-10 20:48:00,205.75,205.761,205.683,205.683,269300000.0
2006-05-10 20:49:00,205.689,205.77,205.689,205.741,133500000.0
2006-05-10 20:50:00,205.745,205.788,205.721,205.722,354399999.0
2006-05-10 20:51:00,205.721,205.823,205.721,205.756,185000001.0
2006-05-10 20:52:00,205.762,205.863,205.748,205.826,155400003.0
2006-05-10 20:53:00,205.84,205.84,205.735,205.795,247500001.0
2006-05-10 20:54:00,205.8,205.818,205.764,205.804,124900001.0
2006-05-10 20:55:00,205.818,205.868,205.785,205.822,313899999.0
2006-05-10 20:56:00,205.822,205.831,205.77,205.77,275199998.0
2006-05-10 20:57:00,205.757,205.761,205.721,205.754,380699999.0
2006-05-10 20:58:00,205.743,205.743,205.692,205.702,317900000.0
2006-05-10 20:59:00,205.709,205.747,205.647,205.729,464400000.0
2006-05-10 21:00:00,205.735,205.787,205.712,205.767,404400000.0
2006-05-10 21:01:00,205.781,205.797,205.756,205.76,382100000.0
2006-05-10 21:02:00,205.766,205.828,205.766,205.828,200500001.0
2006-05-10 21:03:00,205.815,205.852,205.793,205.816,204700002.0
2006-05-10 21:04:00,205.831,205.891,205.827,205.827,85600001.0
2006-05-10 21:05:00,205.814,205.835,205.774,205.778,127400001.0
2006-05-10 21:06:00,205.766,205.774,205.723,205.731,115800000.0
2006-05-10 21:07:00,205.743,205.756,205.732,205.754,220399998.0
2006-05-10 21:08:00,205.745,205.745,205.686,205.724,154500000.0
2006-05-10 21:09:00,205.735,205.766,205.735,205.755,82200000.0
2006-05-10 21:10:00,205.759,205.779,205.738,205.75,111700000.0
2006-05-10 21:11:00,205.756,205.756,205.727,205.737,98700001.0
2006-05-10 21:12:00,205.725,205.725,205.639,205.639,72300000.0
2006-05-10 21:13:00,205.65,205.674,205.65,205.661,154600001.0
2006-05-10 21:14:00,205.664,205.688,205.664,205.664,325200000.0
2006-05-10 21:15:00,205.667,205.696,205.645,205.685,230099998.0
2006-05-10 21:16:00,205.705,205.77,205.705,205.735,87600000.0
2006-05-10 21:17:00,205.74,205.761,205.691,205.711,169300000.0
2006-05-10 21:18:00,205.703,205.711,205.67,205.67,137900000.0
2006-05-10 21:19:00,205.667,205.704,205.667,205.69,223000001.0
2006-05-10 21:20:00,205.686,205.705,205.673,205.703,368499999.0
2006-05-10 21:21:00,205.693,205.693,205.642,205.642,250899999.0
2006-05-10 21:22:00,205.64,205.649,205.625,205.625,180900000.0
2006-05-10 21:23:00,205.632,205.672,205.632,205.672,112800000.0
2006-05-10 21:24:00,205.684,205.724,205.672,205.713,167899999.0
2006-05-10 21:25:00,205.718,205.726,205.698,205.715,248500001.0
2006-05-10 21:26:00,205.715,205.761,205.705,205.705,99900000.0
2006-05-10 21:27:00,205.709,205.719,205.669,205.682,145000001.0
2006-05-10 21:28:00,205.683,205.683,205.63,205.634,93400000.0
2006-05-10 21:29:00,205.624,205.643,205.602,205.611,57200000.0
2006-05-10 21:30:00,205.609,205.61,205.569,205.607,73100000.0
2006-05-10 21:31:00,205.581,205.619,205.574,205.576,85000001.0
2006-05-10 21:32:00,205.572,205.617,205.564,205.587,68800000.0
2006-05-10 21:33:00,205.581,205.603,205.564,205.573,184800003.0
2006-05-10 21:34:00,205.573,205.582,205.549,205.559,145800000.0
2006-05-10 21:35:00,205.562,205.577,205.562,205.569,59300001.0
2006-05-10 21:36:00,205.582,205.582,205.571,205.577,58900000.0
2006-05-10 21:37:00,205.586,205.606,205.585,205.585,106700001.0
2006-05-10 21:38:00,205.583,205.62,205.583,205.586,29400000.0
2006-05-10 21:39:00,205.588,205.601,205.588,205.593,71800000.0
2006-05-10 21:40:00,205.592,205.599,205.565,205.587,27400000.0
2006-05-10 21:41:00,205.607,205.641,205.607,205.637,56600001.0
2006-05-10 21:42:00,205.645,205.65,205.626,205.65,167800002.0
2006-05-10 21:43:00,205.66,205.663,205.65,205.663,56300000.0
2006-05-10 21:44:00,205.667,205.703,205.662,205.695,237700000.0
2006-05-10 21:45:00,205.708,205.728,205.702,205.702,61900000.0
2006-05-10 21:46:00,205.698,205.711,205.679,205.702,93500000.0
2006-05-10 21:47:00,205.723,205.726,205.709,205.71,53200000.0
2006-05-10 21:48:00,205.704,205.704,205.661,205.676,145100000.0
2006-05-10 21:49:00,205.666,205.682,205.666,205.675,63400001.0
2006-05-10 21:50:00,205.695,205.695,205.677,205.685,33900000.0
2006-05-10 21:51:00,205.676,205.676,205.594,205.597,103300000.0
2006-05-10 21:52:00,205.591,205.609,205.564,205.575,46100000.0
2006-05-10 21:53:00,205.585,205.597,205.567,205.573,32800000.0
2006-05-10 21:54:00,205.562,205.571,205.537,205.571,90100000.0
2006-05-10 21:55:00,205.577,205.589,205.545,205.545,92700001.0
2006-05-10 21:56:00,205.545,205.554,205.533,205.546,53599999.0
2006-05-10 21:57:00,205.555,205.559,205.529,205.529,35300000.0
2006-05-10 21:58:00,205.526,205.528,205.478,205.478,39000000.0
2006-05-10 21:59:00,205.497,205.54,205.48,205.502,161400000.0
2006-05-10 22:00:00,205.503,205.627,205.5,205.616,171699998.0
2006-05-10 22:01:00,205.627,205.696,205.575,205.67,196300000.0
2006-05-10 22:02:00,205.67,205.753,205.623,205.718,236600000.0
2006-05-10 22:03:00,205.756,205.878,205.756,205.843,109400001.0
2006-05-10 22:04:00,205.856,205.898,205.842,205.891,139700000.0
2006-05-10 22:05:00,205.909,205.987,205.901,205.955,98400001.0
2006-05-10 22:06:00,205.95,205.976,205.941,205.972,26300000.0
2006-05-10 22:07:00,206.01,206.089,206.004,206.089,66400000.0
2006-05-10 22:08:00,206.065,206.138,206.046,206.069,62900000.0
2006-05-10 22:09:00,206.067,206.081,206.014,206.014,32000000.0
2006-05-10 22:10:00,205.986,206.016,205.965,205.969,82200000.0
2006-05-10 22:11:00,205.96,205.965,205.936,205.944,61600001.0
2006-05-10 22:12:00,205.953,205.961,205.944,205.951,83400000.0
2006-05-10 22:13:00,205.965,205.974,205.875,205.875,25700000.0
2006-05-10 22:14:00,205.889,205.934,205.889,205.934,45400000.0
2006-05-10 22:15:00,205.936,205.951,205.907,205.907,173500000.0
2006-05-10 22:16:00,205.909,205.927,205.879,205.879,201800000.0
2006-05-10 22:17:00,205.878,205.878,205.71,205.71,76200001.0
2006-05-10 22:18:00,205.712,205.752,205.703,205.752,80600000.0
2006-05-10 22:19:00,205.752,205.77,205.734,205.734,50899999.0
2006-05-10 22:20:00,205.728,205.768,205.697,205.768,78700000.0
2006-05-10 22:21:00,205.775,205.849,205.773,205.84,24800000.0
2006-05-10 22:22:00,205.842,205.855,205.784,205.784,67700000.0
2006-05-10 22:23:00,205.774,205.834,205.739,205.797,90000000.0
2006-05-10 22:24:00,205.812,205.812,205.769,205.787,76699999.0
2006-05-10 22:25:00,205.769,205.775,205.728,205.758,103499999.0
2006-05-10 22:26:00,205.769,205.769,205.725,205.725,72100000.0
2006-05-10 22:27:00,205.725,205.78,205.725,205.759,196799999.0
2006-05-10 22:28:00,205.76,205.76,205.725,205.748,26500000.0
2006-05-10 22:29:00,205.751,205.751,205.681,205.681,222800002.0
2006-05-10 22:30:00,205.664,205.67,205.64,205.67,46199999.0
2006-05-10 22:31:00,205.69,205.801,205.69,205.801,65500001.0
2006-05-10 22:32:00,205.805,205.821,205.791,205.803,127099998.0
2006-05-10 22:33:00,205.822,205.841,205.818,205.828,160100000.0
2006-05-10 22:34:00,205.821,205.821,205.767,205.775,302500001.0
2006-05-10 22:35:00,205.774,205.774,205.746,205.748,73500000.0
2006-05-10 22:36:00,205.75,205.776,205.748,205.752,98300001.0
2006-05-10 22:37:00,205.749,205.749,205.693,205.693,75800000.0
2006-05-10 22:38:00,205.689,205.689,205.645,205.645,18000000.0
2006-05-10 22:39:00,205.651,205.66,205.643,205.66,45699999.0
2006-05-10 22:40:00,205.671,205.725,205.671,205.689,75899999.0
2006-05-10 22:41:00,205.681,205.687,205.659,205.675,49100000.0
2006-05-10 22:42:00,205.689,205.689,205.674,205.678,23800000.0
2006-05-10 22:43:00,205.7,205.736,205.7,205.72,97200000.0
2006-05-10 22:44:00,205.725,205.746,205.713,205.743,125300001.0
2006-05-10 22:45:00,205.755,205.768,205.738,205.768,133300000.0
2006-05-10 22:46:00,205.764,205.775,205.754,205.766,64100000.0
2006-05-10 22:47:00,205.765,205.784,205.765,205.783,78600000.0
2006-05-10 22:48:00,205.798,205.798,205.778,205.79,76200000.0
2006-05-10 22:49:00,205.788,205.789,205.776,205.779,64600000.0
2006-05-10 22:50:00,205.81,205.835,205.779,205.795,55100000.0
2006-05-10 22:51:00,205.797,205.838,205.74,205.835,97800001.0
2006-05-10 22:52:00,205.817,205.85,205.789,205.812,44700000.0
2006-05-10 22:53:00,205.798,205.86,205.777,205.777,160200001.0
2006-05-10 22:54:00,205.771,205.83,205.771,205.83,97000001.0
2006-05-10 22:55:00,205.863,205.909,205.858,205.909,71200000.0
2006-05-10 22:56:00,205.912,205.921,205.901,205.901,47900000.0
2006-05-10 22:57:00,205.899,205.935,205.87,205.888,86400001.0
2006-05-10 22:58:00,205.885,205.917,205.875,205.917,27900000.0
2006-05-10 22:59:00,205.907,205.907,205.861,205.894,67500000.0
2006-05-10 23:00:00,205.878,205.927,205.87,205.887,42500000.0
2006-05-10 23:01:00,205.927,205.944,205.867,205.888,75500000.0
2006-05-10 23:02:00,205.89,205.905,205.848,205.876,24500000.0
2006-05-10 23:03:00,205.887,205.908,205.81,205.838,78600000.0
2006-05-10 23:04:00,205.877,205.918,205.865,205.865,41100000.0
2006-05-10 23:05:00,205.904,205.92,205.841,205.859,60800000.0
2006-05-10 23:06:00,205.905,205.973,205.88,205.973,27500000.0
2006-05-10 23:07:00,205.945,205.978,205.913,205.963,72100000.0
2006-05-10 23:08:00,205.947,205.961,205.898,205.917,40500000.0
2006-05-10 23:09:00,205.881,205.944,205.868,205.944,40700001.0
2006-05-10 23:10:00,205.903,205.933,205.879,205.913,55500000.0
2006-05-10 23:11:00,205.856,205.894,205.836,205.86,80599999.0
2006-05-10 23:12:00,205.864,205.899,205.856,205.886,41700000.0
2006-05-10 23:13:00,205.896,205.926,205.868,205.912,66000000.0
2006-05-10 23:14:00,205.938,205.957,205.885,205.957,77700000.0
2006-05-10 23:15:00,205.943,206.014,205.918,206.01,56499999.0
2006-05-10 23:16:00,206.032,206.039,205.988,206.024,32900000.0
2006-05-10 23:17:00,206.039,206.048,206.015,206.02,39500000.0
2006-05-10 23:18:00,206.061,206.061,205.987,205.995,41700000.0
2006-05-10 23:19:00,206.029,206.048,206.01,206.025,39300000.0
2006-05-10 23:20:00,206.027,206.047,205.996,206.018,58799999.0
2006-05-10 23:21:00,206.022,206.048,205.999,206.026,77700002.0
2006-05-10 23:22:00,206.013,206.04,205.989,206.012,77500000.0
2006-05-10 23:23:00,205.988,206.039,205.973,205.987,46700000.0
2006-05-10 23:24:00,205.998,206.017,205.971,206.001,49700000.0
2006-05-10 23:25:00,205.983,206.071,205.976,206.048,30200000.0
2006-05-10 23:26:00,206.04,206.04,206.008,206.021,50200002.0
2006-05-10 23:27:00,206.03,206.066,206.009,206.041,64300001.0
2006-05-10 23:28:00,206.023,206.052,205.965,205.99,33100000.0
2006-05-10 23:29:00,205.984,206.04,205.953,205.953,63400001.0
2006-05-10 23:30:00,206.022,206.031,205.937,205.971,32200000.0
2006-05-10 23:31:00,205.993,206.01,205.99,205.995,42500000.0
2006-05-10 23:32:00,205.995,205.995,205.929,205.929,57300000.0
2006-05-10 23:33:00,205.932,205.962,205.932,205.954,57799999.0
2006-05-10 23:34:00,205.96,205.996,205.949,205.994,35800000.0
2006-05-10 23:35:00,205.996,205.996,205.961,205.986,53800000.0
2006-05-10 23:36:00,205.997,206.014,205.989,206.003,49400000.0
2006-05-10 23:37:00,206.009,206.015,205.996,205.997,42900000.0
2006-05-10 23:38:00,206.01,206.03,206.0,206.03,48099999.0
2006-05-10 23:39:00,206.023,206.023,205.983,206.004,70200002.0
2006-05-10 23:40:00,206.012,206.028,206.01,206.019,63700001.0
2006-05-10 23:41:00,206.015,206.015,205.964,205.975,31000000.0
2006-05-10 23:42:00,205.952,205.975,205.94,205.975,24200000.0
2006-05-10 23:43:00,205.98,205.99,205.975,205.99,42900000.0
2006-05-10 23:44:00,205.997,206.024,205.995,206.015,36300000.0
2006-05-10 23:45:00,206.026,206.037,206.007,206.037,49100000.0
2006-05-10 23:46:00,206.05,206.061,206.035,206.035,45299999.0
2006-05-10 23:47:00,206.039,206.05,206.039,206.045,24700000.0
2006-05-10 23:48:00,206.044,206.05,206.03,206.05,42500000.0
2006-05-10 23:49:00,206.04,206.041,206.013,206.041,67500000.0
2006-05-10 23:50:00,206.032,206.032,205.991,205.992,12300000.0
2006-05-10 23:51:00,205.999,206.057,205.999,206.057,15500000.0
2006-05-10 23:52:00,206.049,206.083,206.035,206.078,45100001.0
2006-05-10 23:53:00,206.089,206.11,206.085,206.089,70599999.0
2006-05-10 23:54:00,206.116,206.231,206.116,206.216,47000000.0
2006-05-10 23:55:00,206.217,206.234,206.215,206.228,97400000.0
2006-05-10 23:56:00,206.238,206.238,206.18,206.185,53400000.0
2006-05-10 23:57:00,206.17,206.17,206.11,206.13,52799999.0
2006-05-10 23:58:00,206.141,206.162,206.127,206.156,82400001.0
2006-05-10 23:59:00,206.178,206.181,206.175,206.175,20400000.0
2006-05-11 00:00:00,206.182,206.182,206.158,206.17,54900001.0
2006-05-11 00:01:00,206.164,206.175,206.157,206.157,63400001.0
2006-05-11 00:02:00,206.141,206.158,206.113,206.151,109300000.0
2006-05-11 00:03:00,206.144,206.172,206.139,206.167,26400000.0
2006-05-11 00:04:00,206.168,206.187,206.159,206.187,32500000.0
2006-05-11 00:05:00,206.197,206.215,206.196,206.2,55600000.0
2006-05-11 00:06:00,206.205,206.207,206.2,206.2,29199999.0
2006-05-11 00:07:00,206.207,206.241,206.197,206.241,51800000.0
2006-05-11 00:08:00,206.253,206.257,206.217,206.248,47700000.0
2006-05-11 00:09:00,206.218,206.249,206.208,206.249,53099999.0
2006-05-11 00:10:00,206.243,206.254,206.238,206.24,65000001.0
2006-05-11 00:11:00,206.23,206.246,206.214,206.215,34600000.0
2006-05-11 00:12:00,206.21,206.225,206.206,206.222,75199999.0
2006-05-11 00:13:00,206.221,206.236,206.214,206.214,44400000.0
2006-05-11 00:14:00,206.22,206.22,206.205,206.205,83000001.0
2006-05-11 00:15:00,206.205,206.222,206.205,206.205,52499999.0
2006-05-11 00:16:00,206.207,206.231,206.207,206.211,70400001.0
2006-05-11 00:17:00,206.209,206.233,206.207,206.233,23200000.0
2006-05-11 00:18:00,206.239,206.247,206.221,206.221,50600000.0
2006-05-11 00:19:00,206.22,206.238,206.218,206.233,63600001.0
2006-05-11 00:20:00,206.235,206.258,206.235,206.242,65099999.0
2006-05-11 00:21:00,206.256,206.256,206.225,206.252,47000000.0
2006-05-11 00:22:00,206.253,206.276,206.253,206.276,64199999.0
2006-05-11 00:23:00,206.29,206.29,206.256,206.272,49600000.0
2006-05-11 00:24:00,206.27,206.279,206.268,206.268,50900000.0
2006-05-11 00:25:00,206.266,206.266,206.221,206.237,60500000.0
2006-05-11 00:26:00,206.235,206.243,206.223,206.223,78799999.0
2006-05-11 00:27:00,206.227,206.261,206.227,206.248,48300000.0
2006-05-11 00:28:00,206.241,206.251,206.224,206.24,24000000.0
2006-05-11 00:29:00,206.222,206.232,206.206,206.212,74399999.0
2006-05-11 00:30:00,206.198,206.202,206.191,206.202,25000000.0
2006-05-11 00:31:00,206.219,206.232,206.21,206.226,64600001.0
2006-05-11 00:32:00,206.199,206.199,206.147,206.175,72700002.0
2006-05-11 00:33:00,206.179,206.198,206.171,206.193,50500000.0
2006-05-11 00:34:00,206.183,206.259,206.183,206.259,40900000.0
2006-05-11 00:35:00,206.262,206.269,206.254,206.255,51999999.0
2006-05-11 00:36:00,206.242,206.263,206.242,206.254,42899999.0
2006-05-11 00:37:00,206.253,206.253,206.21,206.21,37500000.0
2006-05-11 00:38:00,206.208,206.234,206.208,206.234,31700000.0
2006-05-11 00:39:00,206.229,206.285,206.229,206.28,47500000.0
2006-05-11 00:40:00,206.291,206.31,206.279,206.279,24900000.0
2006-05-11 00:41:00,206.273,206.287,206.264,206.287,22800000.0
2006-05-11 00:42:00,206.286,206.315,206.269,206.302,43600000.0
2006-05-11 00:43:00,206.311,206.325,206.294,206.32,58200000.0
2006-05-11 00:44:00,206.312,206.329,206.297,206.329,57100000.0
2006-05-11 00:45:00,206.336,206.367,206.336,206.345,39700000.0
2006-05-11 00:46:00,206.336,206.357,206.323,206.34,50600000.0
2006-05-11 00:47:00,206.356,206.377,206.344,206.366,29800000.0
2006-05-11 00:48:00,206.364,206.413,206.364,206.401,46800000.0
2006-05-11 00:49:00,206.388,206.394,206.357,206.357,55799999.0
2006-05-11 00:50:00,206.403,206.447,206.403,206.439,34800000.0
2006-05-11 00:51:00,206.426,206.426,206.356,206.413,50400000.0
2006-05-11 00:52:00,206.437,206.446,206.361,206.37,41700000.0
2006-05-11 00:53:00,206.362,206.366,206.353,206.366,33300000.0
2006-05-11 00:54:00,206.36,206.395,206.36,206.36,84900000.0
2006-05-11 00:55:00,206.344,206.359,206.337,206.345,30500000.0
2006-05-11 00:56:00,206.347,206.385,206.347,206.385,35000000.0
2006-05-11 00:57:00,206.399,206.404,206.382,206.404,43800000.0
2006-05-11 00:58:00,206.379,206.448,206.379,206.438,57999999.0
2006-05-11 00:59:00,206.445,206.45,206.424,206.424,42400000.0
2006-05-11 01:00:00,206.44,206.44,206.391,206.391,18400000.0
2006-05-11 01:01:00,206.362,206.377,206.362,206.374,34800000.0
2006-05-11 01:02:00,206.384,206.413,206.349,206.413,63899999.0
2006-05-11 01:03:00,206.407,206.446,206.407,206.431,29600000.0
2006-05-11 01:04:00,206.423,206.454,206.414,206.429,56899999.0
2006-05-11 01:05:00,206.415,206.423,206.403,206.403,59400001.0
2006-05-11 01:06:00,206.402,206.408,206.386,206.386,47600000.0
2006-05-11 01:07:00,206.401,206.415,206.401,206.41,47000000.0
2006-05-11 01:08:00,206.415,206.416,206.397,206.409,62800001.0
2006-05-11 01:09:00,206.422,206.422,206.371,206.371,52200000.0
2006-05-11 01:10:00,206.377,206.393,206.372,206.372,38500000.0
2006-05-11 01:11:00,206.378,206.394,206.371,206.371,47600000.0
2006-05-11 01:12:00,206.385,206.407,206.385,206.385,102799998.0
2006-05-11 01:13:00,206.391,206.413,206.378,206.413,47899999.0
2006-05-11 01:14:00,206.413,206.43,206.395,206.409,66400000.0
2006-05-11 01:15:00,206.422,206.422,206.403,206.403,73500000.0
2006-05-11 01:16:00,206.396,206.402,206.373,206.373,45600000.0
2006-05-11 01:17:00,206.342,206.342,206.279,206.284,35400000.0
2006-05-11 01:18:00,206.281,206.281,206.253,206.253,51600000.0
2006-05-11 01:19:00,206.249,206.262,206.238,206.261,36700000.0
2006-05-11 01:20:00,206.277,206.3,206.237,206.237,61300000.0
2006-05-11 01:21:00,206.241,206.257,206.235,206.257,28500000.0
2006-05-11 01:22:00,206.27,206.286,206.267,206.27,32700000.0
2006-05-11 01:23:00,206.262,206.273,206.262,206.267,51400000.0
2006-05-11 01:24:00,206.281,206.285,206.26,206.28,64500001.0
2006-05-11 01:25:00,206.286,206.308,206.286,206.306,33000000.0
2006-05-11 01:26:00,206.316,206.336,206.301,206.308,31100000.0
2006-05-11 01:27:00,206.308,206.31,206.297,206.297,52700000.0
2006-05-11 01:28:00,206.29,206.292,206.283,206.292,36300001.0
2006-05-11 01:29:00,206.295,206.331,206.293,206.304,71700001.0
2006-05-11 01:30:00,206.318,206.361,206.318,206.361,51300000.0
2006-05-11 01:31:00,206.356,206.42,206.34,206.412,53899999.0
2006-05-11 01:32:00,206.427,206.429,206.373,206.373,43800000.0
2006-05-11 01:33:00,206.351,206.388,206.326,206.388,54700000.0
2006-05-11 01:34:00,206.427,206.443,206.402,206.423,45599999.0
2006-05-11 01:35:00,206.452,206.484,206.409,206.409,49399998.0
2006-05-11 01:36:00,206.379,206.406,206.35,206.379,47500000.0
2006-05-11 01:37:00,206.366,206.366,206.342,206.351,57100000.0
2006-05-11 01:38:00,206.347,206.376,206.347,206.364,34600000.0
2006-05-11 01:39:00,206.372,206.386,206.365,206.368,52000000.0
2006-05-11 01:40:00,206.361,206.503,206.358,206.497,57800000.0
2006-05-11 01:41:00,206.523,206.616,206.523,206.616,41000001.0
2006-05-11 01:42:00,206.633,206.635,206.609,206.616,34400000.0
2006-05-11 01:43:00,206.578,206.593,206.563,206.565,78900002.0
2006-05-11 01:44:00,206.554,206.581,206.546,206.569,23400000.0
2006-05-11 01:45:00,206.57,206.585,206.567,206.582,42600000.0
2006-05-11 01:46:00,206.584,206.597,206.568,206.595,33400000.0
2006-05-11 01:47:00,206.574,206.611,206.574,206.603,48300000.0
2006-05-11 01:48:00,206.601,206.641,206.592,206.62,49900000.0
2006-05-11 01:49:00,206.585,206.603,206.541,206.544,55400000.0
2006-05-11 01:50:00,206.55,206.587,206.534,206.55,77800000.0
2006-05-11 01:51:00,206.538,206.557,206.511,206.517,48199999.0
2006-05-11 01:52:00,206.505,206.513,206.46,206.46,26900000.0
2006-05-11 01:53:00,206.434,206.451,206.377,206.385,43400000.0
2006-05-11 01:54:00,206.409,206.46,206.409,206.416,59100000.0
2006-05-11 01:55:00,206.42,206.438,206.409,206.438,28300000.0
2006-05-11 01:56:00,206.451,206.46,206.448,206.453,64899999.0
2006-05-11 01:57:00,206.459,206.487,206.459,206.474,47500000.0
2006-05-11 01:58:00,206.459,206.459,206.442,206.444,31200000.0
2006-05-11 01:59:00,206.446,206.452,206.396,206.396,64799999.0
2006-05-11 02:00:00,206.384,206.393,206.349,206.385,45500000.0
2006-05-11 02:01:00,206.391,206.41,206.387,206.39,29600000.0
2006-05-11 02:02:00,206.412,206.412,206.371,206.371,15800000.0
2006-05-11 02:03:00,206.374,206.386,206.365,206.386,41800000.0
2006-05-11 02:04:00,206.392,206.392,206.324,206.324,48200000.0
2006-05-11 02:05:00,206.329,206.342,206.321,206.321,31900000.0
2006-05-11 02:06:00,206.327,206.344,206.324,206.324,43700000.0
2006-05-11 02:07:00,206.321,206.345,206.316,206.325,41400000.0
2006-05-11 02:08:00,206.327,206.369,206.315,206.367,55200000.0
2006-05-11 02:09:00,206.381,206.401,206.381,206.386,38000000.0
2006-05-11 02:10:00,206.397,206.447,206.389,206.447,52200000.0
2006-05-11 02:11:00,206.459,206.48,206.459,206.478,68400000.0
2006-05-11 02:12:00,206.469,206.493,206.463,206.493,62800000.0
2006-05-11 02:13:00,206.492,206.518,206.492,206.493,54700001.0
2006-05-11 02:14:00,206.486,206.486,206.437,206.464,47000000.0
2006-05-11 02:15:00,206.489,206.529,206.487,206.529,55100000.0
2006-05-11 02:16:00,206.545,206.573,206.545,206.56,51500000.0
2006-05-11 02:17:00,206.549,206.564,206.537,206.552,33700000.0
2006-05-11 02:18:00,206.532,206.538,206.517,206.537,40000001.0
2006-05-11 02:19:00,206.528,206.528,206.469,206.483,43600000.0
2006-05-11 02:20:00,206.485,206.489,206.466,206.489,29900000.0
2006-05-11 02:21:00,206.501,206.507,206.498,206.501,27900000.0
2006-05-11 02:22:00,206.506,206.528,206.506,206.508,50900000.0
2006-05-11 02:23:00,206.505,206.505,206.482,206.496,24800000.0
2006-05-11 02:24:00,206.493,206.517,206.488,206.507,62599999.0
2006-05-11 02:25:00,206.505,206.505,206.467,206.472,69000000.0
2006-05-11 02:26:00,206.48,206.48,206.45,206.45,85900002.0
2006-05-11 02:27:00,206.439,206.442,206.42,206.42,77200000.0
2006-05-11 02:28:00,206.404,206.404,206.382,206.389,74700001.0
2006-05-11 02:29:00,206.402,206.409,206.401,206.401,53600000.0
2006-05-11 02:30:00,206.397,206.397,206.364,206.364,42200000.0
2006-05-11 02:31:00,206.377,206.377,206.358,206.358,40699999.0
2006-05-11 02:32:00,206.353,206.368,206.353,206.354,46300000.0
2006-05-11 02:33:00,206.344,206.371,206.337,206.346,57900000.0
2006-05-11 02:34:00,206.354,206.354,206.346,206.353,26200000.0
2006-05-11 02:35:00,206.347,206.365,206.338,206.347,63800000.0
2006-05-11 02:36:00,206.354,206.366,206.354,206.361,19800000.0
2006-05-11 02:37:00,206.369,206.405,206.36,206.405,44300000.0
2006-05-11 02:38:00,206.401,206.417,206.352,206.356,55600001.0
2006-05-11 02:39:00,206.362,206.367,206.346,206.367,80000000.0
2006-05-11 02:40:00,206.375,206.377,206.355,206.355,77500000.0
2006-05-11 02:41:00,206.372,206.372,206.346,206.358,37000000.0
2006-05-11 02:42:00,206.344,206.344,206.311,206.311,41599999.0
2006-05-11 02:43:00,206.332,206.334,206.302,206.326,52199999.0
2006-05-11 02:44:00,206.335,206.364,206.335,206.353,37600000.0
2006-05-11 02:45:00,206.309,206.309,206.213,206.241,47600000.0
2006-05-11 02:46:00,206.233,206.315,206.233,206.315,36400000.0
2006-05-11 02:47:00,206.306,206.306,206.292,206.296,42799999.0
2006-05-11 02:48:00,206.274,206.294,206.256,206.256,35400000.0
2006-05-11 02:49:00,206.254,206.279,206.254,206.266,61400000.0
2006-05-11 02:50:00,206.251,206.273,206.241,206.273,80900000.0
2006-05-11 02:51:00,206.3,206.3,206.275,206.292,57400001.0
2006-05-11 02:52:00,206.277,206.299,206.267,206.272,25900000.0
2006-05-11 02:53:00,206.269,206.332,206.269,206.313,35400000.0
2006-05-11 02:54:00,206.309,206.362,206.309,206.362,42300000.0
2006-05-11 02:55:00,206.332,206.366,206.324,206.366,40600000.0
2006-05-11 02:56:00,206.383,206.427,206.365,206.427,57599999.0
2006-05-11 02:57:00,206.435,206.446,206.39,206.39,56100001.0
2006-05-11 02:58:00,206.372,206.384,206.356,206.384,23900000.0
2006-05-11 02:59:00,206.359,206.359,206.322,206.341,79299999.0
2006-05-11 03:00:00,206.322,206.343,206.303,206.303,58900000.0
2006-05-11 03:01:00,206.32,206.353,206.32,206.353,31300000.0
2006-05-11 03:02:00,206.356,206.366,206.339,206.355,61900000.0
2006-05-11 03:03:00,206.362,206.387,206.356,206.365,46200000.0
2006-05-11 03:04:00,206.341,206.362,206.327,206.335,34400000.0
2006-05-11 03:05:00,206.348,206.381,206.348,206.365,24300000.0
2006-05-11 03:06:00,206.375,206.383,206.325,206.365,51400000.0
2006-05-11 03:07:00,206.353,206.411,206.348,206.404,35500000.0
2006-05-11 03:08:00,206.396,206.405,206.38,206.389,67100000.0
2006-05-11 03:09:00,206.403,206.404,206.348,206.358,41000000.0
2006-05-11 03:10:00,206.348,206.351,206.325,206.337,55500001.0
2006-05-11 03:11:00,206.336,206.336,206.302,206.308,117000000.0
2006-05-11 03:12:00,206.319,206.323,206.282,206.289,35100000.0
2006-05-11 03:13:00,206.29,206.291,206.274,206.291,65300001.0
2006-05-11 03:14:00,206.301,206.338,206.288,206.338,51400000.0
2006-05-11 03:15:00,206.341,206.358,206.274,206.274,31500000.0
2006-05-11 03:16:00,206.246,206.29,206.231,206.286,55900001.0
2006-05-11 03:17:00,206.24,206.292,206.239,206.272,60600000.0
2006-05-11 03:18:00,206.319,206.522,206.319,206.522,33200000.0
2006-05-11 03:19:00,206.546,206.546,206.467,206.509,51100000.0
2006-05-11 03:20:00,206.509,206.522,206.465,206.465,48800000.0
2006-05-11 03:21:00,206.455,206.464,206.414,206.414,113300000.0
2006-05-11 03:22:00,206.383,206.424,206.372,206.381,82000000.0
2006-05-11 03:23:00,206.396,206.417,206.387,206.409,48100000.0
2006-05-11 03:24:00,206.424,206.434,206.406,206.418,57500000.0
2006-05-11 03:25:00,206.42,206.434,206.402,206.409,49300000.0
2006-05-11 03:26:00,206.401,206.437,206.401,206.437,31900000.0
2006-05-11 03:27:00,206.434,206.434,206.414,206.414,64000000.0
2006-05-11 03:28:00,206.411,206.411,206.387,206.407,17000000.0
2006-05-11 03:29:00,206.398,206.399,206.36,206.377,52000001.0
2006-05-11 03:30:00,206.383,206.431,206.383,206.428,21700000.0
2006-05-11 03:31:00,206.459,206.459,206.411,206.434,32000000.0
2006-05-11 03:32:00,206.431,206.477,206.424,206.475,58600000.0
2006-05-11 03:33:00,206.488,206.501,206.454,206.463,59700000.0
2006-05-11 03:34:00,206.469,206.484,206.452,206.47,68200000.0
2006-05-11 03:35:00,206.484,206.522,206.479,206.479,57200001.0
2006-05-11 03:36:00,206.468,206.475,206.445,206.445,60700000.0
2006-05-11 03:37:00,206.465,206.465,206.428,206.434,45100000.0
2006-05-11 03:38:00,206.448,206.448,206.394,206.406,21200000.0
2006-05-11 03:39:00,206.387,206.387,206.373,206.385,17600000.0
2006-05-11 03:40:00,206.365,206.371,206.354,206.368,55400000.0
2006-05-11 03:41:00,206.367,206.367,206.332,206.34,55000000.0
2006-05-11 03:42:00,206.343,206.35,206.319,206.331,43200000.0
2006-05-11 03:43:00,206.326,206.326,206.288,206.314,33100000.0
2006-05-11 03:44:00,206.325,206.325,206.279,206.288,57600000.0
2006-05-11 03:45:00,206.289,206.314,206.282,206.303,50500000.0
2006-05-11 03:46:00,206.288,206.31,206.283,206.288,56800000.0
2006-05-11 03:47:00,206.293,206.311,206.271,206.311,72600001.0
2006-05-11 03:48:00,206.301,206.321,206.295,206.312,34100000.0
2006-05-11 03:49:00,206.311,206.316,206.28,206.28,48500000.0
2006-05-11 03:50:00,206.252,206.252,206.233,206.248,15400000.0
2006-05-11 03:51:00,206.257,206.287,206.257,206.27,31500000.0
2006-05-11 03:52:00,206.278,206.293,206.278,206.289,54399999.0
2006-05-11 03:53:00,206.293,206.3,206.285,206.295,35800000.0
2006-05-11 03:54:00,206.291,206.291,206.267,206.269,11500000.0
2006-05-11 03:55:00,206.271,206.271,206.207,206.223,32000000.0
2006-05-11 03:56:00,206.218,206.264,206.218,206.251,30400000.0
2006-05-11 03:57:00,206.243,206.276,206.241,206.269,54300000.0
2006-05-11 03:58:00,206.257,206.257,206.196,206.22,36100000.0
2006-05-11 03:59:00,206.216,206.226,206.208,206.225,78000000.0
2006-05-11 04:00:00,206.213,206.213,206.186,206.187,62200001.0
2006-05-11 04:01:00,206.181,206.194,206.165,206.165,36500000.0
2006-05-11 04:02:00,206.155,206.204,206.154,206.198,66100001.0
2006-05-11 04:03:00,206.197,206.197,206.182,206.182,16300000.0
2006-05-11 04:04:00,206.174,206.191,206.167,206.179,26500000.0
2006-05-11 04:05:00,206.156,206.162,206.11,206.11,49000000.0
2006-05-11 04:06:00,206.104,206.132,206.078,206.132,58200001.0
2006-05-11 04:07:00,206.155,206.175,206.148,206.151,77100000.0
2006-05-11 04:08:00,206.167,206.172,206.136,206.146,86699999.0
2006-05-11 04:09:00,206.139,206.166,206.139,206.14,53100000.0
2006-05-11 04:10:00,206.154,206.175,206.148,206.149,59400001.0
2006-05-11 04:11:00,206.151,206.189,206.151,206.18,26400000.0
2006-05-11 04:12:00,206.168,206.217,206.167,206.217,112699999.0
2006-05-11 04:13:00,206.221,206.221,206.148,206.148,38600000.0
2006-05-11 04:14:00,206.133,206.169,206.133,206.169,87400000.0
2006-05-11 04:15:00,206.186,206.234,206.186,206.234,54500000.0
2006-05-11 04:16:00,206.224,206.278,206.224,206.278,44600000.0
2006-05-11 04:17:00,206.273,206.274,206.25,206.262,38800000.0
2006-05-11 04:18:00,206.25,206.263,206.224,206.254,46500000.0
2006-05-11 04:19:00,206.265,206.313,206.254,206.313,54000000.0
2006-05-11 04:20:00,206.3,206.305,206.292,206.293,76800000.0
2006-05-11 04:21:00,206.293,206.293,206.26,206.273,50100000.0
2006-05-11 04:22:00,206.282,206.34,206.282,206.327,51800000.0
2006-05-11 04:23:00,206.307,206.315,206.292,206.302,34500000.0
2006-05-11 04:24:00,206.296,206.296,206.252,206.269,60900000.0
2006-05-11 04:25:00,206.253,206.262,206.253,206.259,33200000.0
2006-05-11 04:26:00,206.264,206.273,206.247,206.253,67800000.0
2006-05-11 04:27:00,206.238,206.273,206.232,206.271,24300000.0
2006-05-11 04:28:00,206.267,206.278,206.264,206.264,41700000.0
2006-05-11 04:29:00,206.258,206.266,206.253,206.253,27700000.0
2006-05-11 04:30:00,206.259,206.262,206.24,206.248,64700000.0
2006-05-11 04:31:00,206.252,206.252,206.229,206.232,43400000.0
2006-05-11 04:32:00,206.233,206.253,206.223,206.246,35200000.0
2006-05-11 04:33:00,206.228,206.228,206.215,206.222,39200000.0
2006-05-11 04:34:00,206.206,206.207,206.189,206.207,34200000.0
2006-05-11 04:35:00,206.204,206.204,206.186,206.186,9500000.0
2006-05-11 04:36:00,206.176,206.22,206.176,206.22,27400000.0
2006-05-11 04:37:00,206.22,206.231,206.208,206.22,76500000.0
2006-05-11 04:38:00,206.225,206.225,206.205,206.22,55900000.0
2006-05-11 04:39:00,206.219,206.229,206.203,206.223,68299998.0
2006-05-11 04:40:00,206.219,206.219,206.195,206.204,66700001.0
2006-05-11 04:41:00,206.206,206.206,206.19,206.204,54400001.0
2006-05-11 04:42:00,206.201,206.237,206.199,206.205,97200000.0
2006-05-11 04:43:00,206.189,206.194,206.143,206.143,43300001.0
2006-05-11 04:44:00,206.153,206.153,206.121,206.14,29900000.0
2006-05-11 04:45:00,206.135,206.176,206.135,206.167,68599999.0
2006-05-11 04:46:00,206.169,206.175,206.149,206.158,37300000.0
2006-05-11 04:47:00,206.17,206.176,206.133,206.139,62600000.0
2006-05-11 04:48:00,206.155,206.174,206.14,206.174,58200001.0
2006-05-11 04:49:00,206.184,206.184,206.165,206.17,99300000.0
2006-05-11 04:50:00,206.175,206.197,206.175,206.188,60600000.0
2006-05-11 04:51:00,206.185,206.185,206.166,206.168,24700000.0
2006-05-11 04:52:00,206.161,206.168,206.154,206.168,65200001.0
2006-05-11 04:53:00,206.182,206.182,206.163,206.168,47200000.0
2006-05-11 04:54:00,206.17,206.182,206.157,206.182,32300000.0
2006-05-11 04:55:00,206.18,206.185,206.175,206.175,43300000.0
2006-05-11 04:56:00,206.185,206.195,206.18,206.18,30300000.0
2006-05-11 04:57:00,206.183,206.185,206.175,206.175,44800000.0
2006-05-11 04:58:00,206.164,206.185,206.164,206.174,50000001.0
2006-05-11 04:59:00,206.177,206.177,206.161,206.166,42900000.0
2006-05-11 05:00:00,206.18,206.195,206.173,206.178,51500001.0
2006-05-11 05:01:00,206.172,206.185,206.167,206.177,53000000.0
2006-05-11 05:02:00,206.171,206.186,206.167,206.178,44800000.0
2006-05-11 05:03:00,206.177,206.18,206.17,206.18,16500000.0
2006-05-11 05:04:00,206.181,206.181,206.174,206.177,36799999.0
2006-05-11 05:05:00,206.185,206.187,206.176,206.178,44500000.0
2006-05-11 05:06:00,206.157,206.159,206.13,206.13,73600000.0
2006-05-11 05:07:00,206.126,206.126,206.114,206.114,27599999.0
2006-05-11 05:08:00,206.11,206.135,206.11,206.125,71999999.0
2006-05-11 05:09:00,206.12,206.135,206.12,206.135,35099999.0
2006-05-11 05:10:00,206.13,206.135,206.115,206.12,57600000.0
2006-05-11 05:11:00,206.12,206.13,206.11,206.13,71799999.0
2006-05-11 05:12:00,206.12,206.125,206.115,206.125,31200000.0
2006-05-11 05:13:00,206.123,206.135,206.11,206.115,69699999.0
2006-05-11 05:14:00,206.125,206.13,206.115,206.123,68900001.0
2006-05-11 05:15:00,206.118,206.12,206.11,206.11,71300001.0
2006-05-11 05:16:00,206.12,206.135,206.118,206.13,42000000.0
2006-05-11 05:17:00,206.12,206.127,206.11,206.12,18700000.0
2006-05-11 05:18:00,206.125,206.125,206.115,206.115,26900000.0
2006-05-11 05:19:00,206.112,206.112,206.072,206.072,77900000.0
2006-05-11 05:20:00,206.082,206.082,206.067,206.068,41300000.0
2006-05-11 05:21:00,206.058,206.066,206.047,206.058,31700000.0
2006-05-11 05:22:00,206.065,206.069,206.05,206.05,30600000.0
2006-05-11 05:23:00,206.062,206.101,206.062,206.088,61200000.0
2006-05-11 05:24:00,206.094,206.118,206.063,206.113,63900000.0
2006-05-11 05:25:00,206.132,206.192,206.132,206.192,94800000.0
2006-05-11 05:26:00,206.183,206.183,206.154,206.162,21900000.0
2006-05-11 05:27:00,206.184,206.234,206.184,206.231,95300001.0
2006-05-11 05:28:00,206.268,206.287,206.256,206.278,76199999.0
2006-05-11 05:29:00,206.286,206.322,206.286,206.309,33300000.0
2006-05-11 05:30:00,206.325,206.329,206.272,206.277,57200001.0
2006-05-11 05:31:00,206.295,206.356,206.295,206.345,22000000.0
2006-05-11 05:32:00,206.367,206.367,206.27,206.282,76399999.0
2006-05-11 05:33:00,206.275,206.287,206.269,206.273,46600000.0
2006-05-11 05:34:00,206.254,206.254,206.233,206.233,41700000.0
2006-05-11 05:35:00,206.232,206.232,206.213,206.221,51199999.0
2006-05-11 05:36:00,206.212,206.22,206.183,206.183,73900001.0
2006-05-11 05:37:00,206.168,206.217,206.161,206.207,95000001.0
2006-05-11 05:38:00,206.199,206.22,206.189,206.22,66600000.0
2006-05-11 05:39:00,206.212,206.212,206.189,206.189,33100000.0
2006-05-11 05:40:00,206.188,206.231,206.18,206.231,22700000.0
2006-05-11 05:41:00,206.215,206.237,206.205,206.237,40000000.0
2006-05-11 05:42:00,206.248,206.251,206.228,206.244,30800000.0
2006-05-11 05:43:00,206.225,206.241,206.225,206.228,50300000.0
2006-05-11 05:44:00,206.247,206.247,206.221,206.243,23900000.0
2006-05-11 05:45:00,206.271,206.302,206.271,206.284,37100000.0
2006-05-11 05:46:00,206.26,206.262,206.239,206.25,56300001.0
2006-05-11 05:47:00,206.249,206.255,206.239,206.255,41700001.0
2006-05-11 05:48:00,206.26,206.26,206.233,206.244,52500000.0
2006-05-11 05:49:00,206.232,206.24,206.22,206.24,25300000.0
2006-05-11 05:50:00,206.238,206.267,206.232,206.232,65600000.0
2006-05-11 05:51:00,206.232,206.244,206.219,206.219,36200000.0
2006-05-11 05:52:00,206.231,206.232,206.206,206.223,43600000.0
2006-05-11 05:53:00,206.214,206.217,206.164,206.164,30700001.0
2006-05-11 05:54:00,206.128,206.168,206.119,206.141,60699999.0
2006-05-11 05:55:00,206.146,206.221,206.146,206.212,44899999.0
2006-05-11 05:56:00,206.219,206.249,206.181,206.186,60500000.0
2006-05-11 05:57:00,206.201,206.259,206.179,206.255,40300000.0
2006-05-11 05:58:00,206.244,206.244,206.219,206.237,41400000.0
2006-05-11 05:59:00,206.227,206.227,206.168,206.168,97199999.0
2006-05-11 06:00:00,206.158,206.252,206.146,206.243,84100001.0
2006-05-11 06:01:00,206.259,206.259,206.234,206.246,63300001.0
2006-05-11 06:02:00,206.27,206.299,206.244,206.26,59799998.0
2006-05-11 06:03:00,206.254,206.278,206.241,206.244,91500001.0
2006-05-11 06:04:00,206.248,206.26,206.241,206.258,84500000.0
2006-05-11 06:05:00,206.247,206.247,206.224,206.242,38500001.0
2006-05-11 06:06:00,206.231,206.238,206.204,206.218,95000000.0
2006-05-11 06:07:00,206.22,206.253,206.218,206.232,71400000.0
2006-05-11 06:08:00,206.236,206.26,206.236,206.26,32900000.0
2006-05-11 06:09:00,206.254,206.277,206.254,206.265,27200000.0
2006-05-11 06:10:00,206.267,206.29,206.264,206.27,55000000.0
2006-05-11 06:11:00,206.267,206.278,206.262,206.272,21500000.0
2006-05-11 06:12:00,206.272,206.272,206.247,206.253,54900001.0
2006-05-11 06:13:00,206.267,206.299,206.267,206.299,41400000.0
2006-05-11 06:14:00,206.295,206.295,206.255,206.255,79300000.0
2006-05-11 06:15:00,206.243,206.243,206.205,206.205,54600000.0
2006-05-11 06:16:00,206.195,206.224,206.191,206.224,23900000.0
2006-05-11 06:17:00,206.223,206.223,206.163,206.165,29600000.0
2006-05-11 06:18:00,206.163,206.167,206.146,206.162,44900000.0
2006-05-11 06:19:00,206.18,206.18,206.149,206.154,62800000.0
2006-05-11 06:20:00,206.168,206.179,206.159,206.163,70600001.0
2006-05-11 06:21:00,206.155,206.165,206.155,206.155,34600000.0
2006-05-11 06:22:00,206.152,206.165,206.134,206.134,70700000.0
2006-05-11 06:23:00,206.147,206.147,206.128,206.137,49300000.0
2006-05-11 06:24:00,206.129,206.155,206.129,206.155,47400000.0
2006-05-11 06:25:00,206.156,206.17,206.156,206.16,54500001.0
2006-05-11 06:26:00,206.158,206.206,206.151,206.206,35500000.0
2006-05-11 06:27:00,206.195,206.208,206.195,206.205,78300000.0
2006-05-11 06:28:00,206.202,206.209,206.202,206.209,33000000.0
2006-05-11 06:29:00,206.203,206.204,206.187,206.202,64400000.0
2006-05-11 06:30:00,206.193,206.198,206.185,206.188,61800001.0
2006-05-11 06:31:00,206.183,206.193,206.148,206.148,52900000.0
2006-05-11 06:32:00,206.144,206.181,206.144,206.181,39700000.0
2006-05-11 06:33:00,206.195,206.211,206.181,206.211,40600000.0
2006-05-11 06:34:00,206.229,206.245,206.229,206.245,48000000.0
2006-05-11 06:35:00,206.235,206.254,206.217,206.217,87200000.0
2006-05-11 06:36:00,206.221,206.227,206.208,206.214,33599999.0
2006-05-11 06:37:00,206.206,206.216,206.185,206.207,63300000.0
2006-05-11 06:38:00,206.207,206.207,206.182,206.192,64699999.0
2006-05-11 06:39:00,206.188,206.207,206.188,206.207,39200001.0
2006-05-11 06:40:00,206.2,206.203,206.186,206.195,71599999.0
2006-05-11 06:41:00,206.187,206.198,206.185,206.198,15200000.0
2006-05-11 06:42:00,206.198,206.207,206.183,206.183,50200000.0
2006-05-11 06:43:00,206.187,206.204,206.161,206.162,26100000.0
2006-05-11 06:44:00,206.16,206.197,206.16,206.197,32600000.0
2006-05-11 06:45:00,206.192,206.192,206.156,206.174,39500000.0
2006-05-11 06:46:00,206.16,206.172,206.153,206.167,64699999.0
2006-05-11 06:47:00,206.168,206.175,206.154,206.175,38200000.0
2006-05-11 06:48:00,206.175,206.175,206.145,206.171,57200000.0
2006-05-11 06:49:00,206.166,206.194,206.166,206.186,47900000.0
2006-05-11 06:50:00,206.186,206.242,206.178,206.242,23300000.0
2006-05-11 06:51:00,206.278,206.278,206.239,206.256,49800000.0
2006-05-11 06:52:00,206.26,206.265,206.255,206.26,78800000.0
2006-05-11 06:53:00,206.271,206.345,206.271,206.345,24200000.0
2006-05-11 06:54:00,206.32,206.32,206.273,206.275,65299999.0
2006-05-11 06:55:00,206.282,206.3,206.264,206.267,19900000.0
2006-05-11 06:56:00,206.277,206.277,206.242,206.253,37600000.0
2006-05-11 06:57:00,206.258,206.267,206.24,206.267,18400000.0
2006-05-11 06:58:00,206.257,206.293,206.257,206.293,20300000.0
2006-05-11 06:59:00,206.306,206.329,206.299,206.329,69800000.0
2006-05-11 07:00:00,206.334,206.35,206.31,206.315,21600000.0
2006-05-11 07:01:00,206.34,206.376,206.34,206.374,23700000.0
2006-05-11 07:02:00,206.354,206.354,206.33,206.349,72699999.0
2006-05-11 07:03:00,206.346,206.346,206.322,206.334,22100000.0
2006-05-11 07:04:00,206.343,206.379,206.343,206.359,39000000.0
2006-05-11 07:05:00,206.366,206.399,206.366,206.399,56700000.0
2006-05-11 07:06:00,206.395,206.405,206.372,206.372,50700000.0
2006-05-11 07:07:00,206.377,206.379,206.372,206.372,60900000.0
2006-05-11 07:08:00,206.396,206.396,206.306,206.316,41000000.0
2006-05-11 07:09:00,206.328,206.328,206.288,206.29,43800000.0
2006-05-11 07:10:00,206.307,206.334,206.307,206.334,51499999.0
2006-05-11 07:11:00,206.32,206.324,206.283,206.283,56200001.0
2006-05-11 07:12:00,206.28,206.31,206.277,206.296,40100000.0
2006-05-11 07:13:00,206.278,206.309,206.278,206.309,27100000.0
2006-05-11 07:14:00,206.31,206.315,206.29,206.29,64200000.0
2006-05-11 07:15:00,206.281,206.292,206.263,206.263,80199999.0
2006-05-11 07:16:00,206.267,206.267,206.237,206.237,52000000.0
2006-05-11 07:17:00,206.233,206.268,206.233,206.261,54700000.0
2006-05-11 07:18:00,206.273,206.32,206.273,206.318,31400000.0
2006-05-11 07:19:00,206.338,206.338,206.309,206.327,58500000.0
2006-05-11 07:20:00,206.323,206.341,206.319,206.341,56600000.0
2006-05-11 07:21:00,206.325,206.33,206.315,206.318,27900000.0
2006-05-11 07:22:00,206.303,206.314,206.287,206.309,57000000.0
2006-05-11 07:23:00,206.309,206.309,206.285,206.295,35200000.0
2006-05-11 07:24:00,206.29,206.303,206.272,206.286,111500000.0
2006-05-11 07:25:00,206.27,206.292,206.216,206.222,46100000.0
2006-05-11 07:26:00,206.213,206.251,206.201,206.251,44700000.0
2006-05-11 07:27:00,206.261,206.296,206.261,206.29,52500000.0
2006-05-11 07:28:00,206.277,206.289,206.249,206.255,48300000.0
2006-05-11 07:29:00,206.269,206.281,206.247,206.281,35700000.0
2006-05-11 07:30:00,206.274,206.294,206.262,206.293,47000000.0
2006-05-11 07:31:00,206.297,206.297,206.25,206.252,83099999.0
2006-05-11 07:32:00,206.248,206.278,206.248,206.278,32800000.0
2006-05-11 07:33:00,206.25,206.258,206.235,206.235,50600000.0
2006-05-11 07:34:00,206.243,206.279,206.243,206.249,53400001.0
2006-05-11 07:35:00,206.258,206.279,206.253,206.279,71100001.0
2006-05-11 07:36:00,206.297,206.31,206.285,206.287,19600000.0
2006-05-11 07:37:00,206.266,206.266,206.24,206.24,68999999.0
2006-05-11 07:38:00,206.233,206.257,206.233,206.257,21800000.0
2006-05-11 07:39:00,206.26,206.26,206.236,206.243,53200000.0
2006-05-11 07:40:00,206.248,206.248,206.229,206.235,66900000.0
2006-05-11 07:41:00,206.238,206.238,206.234,206.235,25900000.0
2006-05-11 07:42:00,206.244,206.267,206.243,206.257,140100000.0
2006-05-11 07:43:00,206.268,206.287,206.268,206.282,72400000.0
2006-05-11 07:44:00,206.288,206.296,206.282,206.282,32300000.0
2006-05-11 07:45:00,206.289,206.305,206.282,206.284,64899999.0
2006-05-11 07:46:00,206.294,206.318,206.294,206.316,33500000.0
2006-05-11 07:47:00,206.32,206.337,206.314,206.326,64600000.0
2006-05-11 07:48:00,206.315,206.332,206.315,206.332,51900000.0
2006-05-11 07:49:00,206.341,206.351,206.328,206.342,39300000.0
2006-05-11 07:50:00,206.364,206.401,206.364,206.382,27600000.0
2006-05-11 07:51:00,206.403,206.403,206.381,206.398,79800001.0
2006-05-11 07:52:00,206.371,206.375,206.335,206.335,62700000.0
2006-05-11 07:53:00,206.334,206.336,206.323,206.329,36500000.0
2006-05-11 07:54:00,206.322,206.349,206.317,206.323,46700000.0
2006-05-11 07:55:00,206.323,206.397,206.323,206.392,51300001.0
2006-05-11 07:56:00,206.402,206.416,206.388,206.391,47900000.0
2006-05-11 07:57:00,206.441,206.497,206.425,206.473,55299999.0
2006-05-11 07:58:00,206.49,206.491,206.394,206.395,51499999.0
2006-05-11 07:59:00,206.39,206.392,206.33,206.335,60699999.0
2006-05-11 08:00:00,206.319,206.319,206.282,206.309,29900000.0
2006-05-11 08:01:00,206.331,206.346,206.316,206.316,64599999.0
2006-05-11 08:02:00,206.325,206.333,206.308,206.312,40100000.0
2006-05-11 08:03:00,206.317,206.326,206.306,206.308,9500000.0
2006-05-11 08:04:00,206.291,206.341,206.291,206.333,33100000.0
2006-05-11 08:05:00,206.328,206.341,206.325,206.325,49500001.0
2006-05-11 08:06:00,206.323,206.323,206.299,206.315,46500000.0
2006-05-11 08:07:00,206.307,206.323,206.304,206.319,40400000.0
2006-05-11 08:08:00,206.33,206.33,206.291,206.291,53700000.0
2006-05-11 08:09:00,206.299,206.3,206.279,206.292,46200000.0
2006-05-11 08:10:00,206.291,206.296,206.276,206.283,45800000.0
2006-05-11 08:11:00,206.302,206.302,206.279,206.294,30300000.0
2006-05-11 08:12:00,206.299,206.308,206.286,206.295,74999998.0
2006-05-11 08:13:00,206.312,206.312,206.292,206.295,28300000.0
2006-05-11 08:14:00,206.291,206.334,206.288,206.334,25900000.0
2006-05-11 08:15:00,206.344,206.406,206.339,206.388,46600001.0
2006-05-11 08:16:00,206.367,206.367,206.336,206.341,34599999.0
2006-05-11 08:17:00,206.34,206.34,206.271,206.313,41300000.0
2006-05-11 08:18:00,206.329,206.355,206.329,206.355,25500000.0
2006-05-11 08:19:00,206.372,206.381,206.362,206.38,45400000.0
2006-05-11 08:20:00,206.383,206.413,206.376,206.408,41400001.0
2006-05-11 08:21:00,206.413,206.413,206.37,206.37,42700000.0
2006-05-11 08:22:00,206.346,206.347,206.295,206.311,56100000.0
2006-05-11 08:23:00,206.308,206.396,206.287,206.396,82400001.0
2006-05-11 08:24:00,206.409,206.422,206.383,206.422,33100000.0
2006-05-11 08:25:00,206.431,206.456,206.431,206.452,49300000.0
2006-05-11 08:26:00,206.458,206.506,206.458,206.506,53500000.0
2006-05-11 08:27:00,206.521,206.564,206.513,206.564,15300000.0
2006-05-11 08:28:00,206.584,206.591,206.497,206.497,53600000.0
2006-05-11 08:29:00,206.482,206.482,206.445,206.445,33100001.0
2006-05-11 08:30:00,206.424,206.436,206.404,206.436,41200000.0
2006-05-11 08:31:00,206.439,206.456,206.437,206.437,54499999.0
2006-05-11 08:32:00,206.448,206.448,206.417,206.423,24000000.0
2006-05-11 08:33:00,206.413,206.434,206.387,206.387,62500000.0
2006-05-11 08:34:00,206.383,206.383,206.349,206.38,39400000.0
2006-05-11 08:35:00,206.358,206.358,206.344,206.355,39300000.0
2006-05-11 08:36:00,206.354,206.363,206.324,206.363,30300000.0
2006-05-11 08:37:00,206.345,206.345,206.307,206.312,80200001.0
2006-05-11 08:38:00,206.284,206.284,206.247,206.266,101900000.0
2006-05-11 08:39:00,206.274,206.302,206.27,206.297,17600000.0
2006-05-11 08:40:00,206.326,206.343,206.326,206.342,34600000.0
2006-05-11 08:41:00,206.338,206.338,206.322,206.322,39400000.0
2006-05-11 08:42:00,206.34,206.358,206.335,206.354,85200000.0
2006-05-11 08:43:00,206.347,206.347,206.302,206.302,14800000.0
2006-05-11 08:44:00,206.307,206.322,206.281,206.322,69400000.0
2006-05-11 08:45:00,206.317,206.323,206.262,206.273,51800000.0
2006-05-11 08:46:00,206.261,206.27,206.248,206.26,35100000.0
2006-05-11 08:47:00,206.246,206.269,206.228,206.239,42700000.0
2006-05-11 08:48:00,206.234,206.263,206.224,206.263,22000000.0
2006-05-11 08:49:00,206.272,206.295,206.262,206.293,33100000.0
2006-05-11 08:50:00,206.286,206.286,206.248,206.261,34900000.0
2006-05-11 08:51:00,206.255,206.29,206.255,206.28,27600000.0
2006-05-11 08:52:00,206.273,206.285,206.257,206.267,65499999.0
2006-05-11 08:53:00,206.241,206.269,206.241,206.268,30400000.0
2006-05-11 08:54:00,206.256,206.293,206.256,206.291,46200000.0
2006-05-11 08:55:00,206.293,206.302,206.284,206.287,99400002.0
2006-05-11 08:56:00,206.272,206.319,206.272,206.304,51100000.0
2006-05-11 08:57:00,206.301,206.331,206.301,206.319,60200000.0
2006-05-11 08:58:00,206.32,206.343,206.32,206.341,42600000.0
2006-05-11 08:59:00,206.34,206.34,206.282,206.282,28500000.0
2006-05-11 09:00:00,206.286,206.286,206.276,206.285,17300000.0
2006-05-11 09:01:00,206.289,206.309,206.279,206.29,47600000.0
2006-05-11 09:02:00,206.311,206.328,206.293,206.302,49300000.0
2006-05-11 09:03:00,206.301,206.309,206.288,206.305,27900000.0
2006-05-11 09:04:00,206.29,206.308,206.281,206.296,73499998.0
2006-05-11 09:05:00,206.298,206.298,205.893,205.895,56400000.0
2006-05-11 09:06:00,205.928,206.213,205.928,206.199,50200001.0
2006-05-11 09:07:00,206.227,206.28,206.226,206.262,58900000.0
2006-05-11 09:08:00,206.26,206.412,206.26,206.403,32300000.0
2006-05-11 09:09:00,206.366,206.401,206.339,206.381,29200000.0
2006-05-11 09:10:00,206.405,206.408,206.351,206.353,21100000.0
2006-05-11 09:11:00,206.356,206.365,206.311,206.337,88200000.0
2006-05-11 09:12:00,206.34,206.347,206.32,206.343,45200000.0
2006-05-11 09:13:00,206.342,206.342,206.282,206.282,24400000.0
2006-05-11 09:14:00,206.274,206.274,206.21,206.21,63699999.0
2006-05-11 09:15:00,206.244,206.246,206.215,206.215,20600000.0
2006-05-11 09:16:00,206.21,206.246,206.21,206.245,41900000.0
2006-05-11 09:17:00,206.257,206.265,206.23,206.26,33900000.0
2006-05-11 09:18:00,206.25,206.279,206.242,206.265,51300000.0
2006-05-11 09:19:00,206.253,206.277,206.245,206.275,39400000.0
2006-05-11 09:20:00,206.263,206.263,206.249,206.25,48000001.0
2006-05-11 09:21:00,206.27,206.285,206.227,206.245,66999999.0
2006-05-11 09:22:00,206.269,206.326,206.254,206.326,94700000.0
2006-05-11 09:23:00,206.348,206.438,206.334,206.433,28700000.0
2006-05-11 09:24:00,206.463,206.641,206.463,206.625,48000000.0
2006-05-11 09:25:00,206.619,206.619,206.577,206.579,68300000.0
2006-05-11 09:26:00,206.577,206.588,206.532,206.588,51400000.0
2006-05-11 09:27:00,206.601,206.601,206.565,206.565,31200000.0
2006-05-11 09:28:00,206.557,206.557,206.489,206.54,37200001.0
2006-05-11 09:29:00,206.53,206.557,206.498,206.557,91599999.0
2006-05-11 09:30:00,206.543,206.6,206.543,206.571,73399999.0
2006-05-11 09:31:00,206.584,206.603,206.556,206.593,61900000.0
2006-05-11 09:32:00,206.605,206.62,206.561,206.561,43400000.0
2006-05-11 09:33:00,206.564,206.582,206.556,206.573,40600000.0
2006-05-11 09:34:00,206.553,206.58,206.537,206.558,68700000.0
2006-05-11 09:35:00,206.536,206.555,206.509,206.509,80400000.0
2006-05-11 09:36:00,206.486,206.518,206.486,206.498,60700000.0
2006-05-11 09:37:00,206.494,206.522,206.465,206.522,59000000.0
2006-05-11 09:38:00,206.519,206.534,206.5,206.508,80300000.0
2006-05-11 09:39:00,206.517,206.517,206.345,206.373,51700000.0
2006-05-11 09:40:00,206.376,206.513,206.372,206.513,53400001.0
2006-05-11 09:41:00,206.528,206.605,206.521,206.59,51000000.0
2006-05-11 09:42:00,206.586,206.586,206.57,206.57,25600000.0
2006-05-11 09:43:00,206.56,206.583,206.542,206.583,52799999.0
2006-05-11 09:44:00,206.584,206.584,206.555,206.572,61200000.0
2006-05-11 09:45:00,206.574,206.576,206.552,206.575,68099999.0
2006-05-11 09:46:00,206.579,206.612,206.569,206.606,36000000.0
2006-05-11 09:47:00,206.625,206.628,206.595,206.595,26700000.0
2006-05-11 09:48:00,206.569,206.582,206.552,206.577,53200000.0
2006-05-11 09:49:00,206.576,206.598,206.572,206.572,37200000.0
2006-05-11 09:50:00,206.577,206.591,206.557,206.579,61700000.0
2006-05-11 09:51:00,206.581,206.581,206.547,206.547,36800000.0
2006-05-11 09:52:00,206.57,206.623,206.57,206.608,57899999.0
2006-05-11 09:53:00,206.641,206.662,206.614,206.615,109700001.0
2006-05-11 09:54:00,206.61,206.624,206.56,206.606,65700000.0
2006-05-11 09:55:00,206.604,206.637,206.597,206.637,35200000.0
2006-05-11 09:56:00,206.635,206.657,206.593,206.593,62100001.0
2006-05-11 09:57:00,206.569,206.595,206.543,206.583,69400001.0
2006-05-11 09:58:00,206.617,206.637,206.599,206.632,32100000.0
2006-05-11 09:59:00,206.65,206.657,206.618,206.657,50400000.0
2006-05-11 10:00:00,206.663,206.686,206.655,206.675,44000000.0
2006-05-11 10:01:00,206.687,206.7,206.657,206.67,62699999.0
2006-05-11 10:02:00,206.722,206.776,206.722,206.746,19400000.0
2006-05-11 10:03:00,206.711,206.728,206.7,206.715,68500000.0
2006-05-11 10:04:00,206.727,206.757,206.705,206.709,55800000.0
2006-05-11 10:05:00,206.715,206.715,206.699,206.712,51100000.0
2006-05-11 10:06:00,206.719,206.727,206.694,206.694,32200000.0
2006-05-11 10:07:00,206.693,206.725,206.693,206.725,41500000.0
2006-05-11 10:08:00,206.698,206.698,206.667,206.667,8800000.0
2006-05-11 10:09:00,206.642,206.694,206.642,206.694,59400000.0
2006-05-11 10:10:00,206.699,206.699,206.668,206.69,43300000.0
2006-05-11 10:11:00,206.677,206.702,206.677,206.696,38800000.0
2006-05-11 10:12:00,206.667,206.667,206.593,206.61,62499999.0
2006-05-11 10:13:00,206.591,206.624,206.587,206.61,53600001.0
2006-05-11 10:14:00,206.607,206.621,206.598,206.602,35800000.0
2006-05-11 10:15:00,206.589,206.6,206.553,206.6,46200000.0
2006-05-11 10:16:00,206.607,206.608,206.575,206.575,43900000.0
2006-05-11 10:17:00,206.574,206.61,206.574,206.61,47899999.0
2006-05-11 10:18:00,206.611,206.613,206.551,206.558,88300000.0
2006-05-11 10:19:00,206.543,206.565,206.537,206.548,50400000.0
2006-05-11 10:20:00,206.565,206.576,206.555,206.567,65399999.0
2006-05-11 10:21:00,206.564,206.579,206.557,206.557,61300000.0
2006-05-11 10:22:00,206.563,206.579,206.537,206.563,48799999.0
2006-05-11 10:23:00,206.557,206.592,206.557,206.587,79000001.0
2006-05-11 10:24:00,206.593,206.628,206.593,206.628,24300000.0
2006-05-11 10:25:00,206.637,206.672,206.637,206.672,21500000.0
2006-05-11 10:26:00,206.697,206.706,206.687,206.687,34800001.0
2006-05-11 10:27:00,206.676,206.676,206.62,206.641,48600000.0
2006-05-11 10:28:00,206.625,206.64,206.62,206.634,85600000.0
2006-05-11 10:29:00,206.625,206.639,206.59,206.621,57599999.0
2006-05-11 10:30:00,206.632,206.943,206.632,206.943,121200001.0
2006-05-11 10:31:00,206.999,207.024,206.976,206.976,45700000.0
2006-05-11 10:32:00,206.99,207.012,206.975,206.975,36000000.0
2006-05-11 10:33:00,206.979,206.994,206.962,206.962,63900000.0
2006-05-11 10:34:00,206.963,206.998,206.963,206.995,34400000.0
2006-05-11 10:35:00,206.979,206.985,206.959,206.959,46600001.0
2006-05-11 10:36:00,206.966,206.973,206.946,206.958,43400000.0
2006-05-11 10:37:00,206.948,206.948,206.931,206.94,27200000.0
2006-05-11 10:38:00,206.947,206.977,206.941,206.949,66000000.0
2006-05-11 10:39:00,206.942,206.945,206.93,206.941,30100000.0
2006-05-11 10:40:00,206.923,207.008,206.923,207.008,109000000.0
2006-05-11 10:41:00,207.014,207.014,206.972,206.999,60600000.0
2006-05-11 10:42:00,206.991,207.004,206.97,207.004,25700000.0
2006-05-11 10:43:00,206.994,206.994,206.966,206.966,84000000.0
2006-05-11 10:44:00,206.96,206.965,206.946,206.946,50300000.0
2006-05-11 10:45:00,206.952,206.968,206.938,206.968,58200000.0
2006-05-11 10:46:00,206.935,206.953,206.933,206.936,35700000.0
2006-05-11 10:47:00,206.94,206.966,206.934,206.957,70300000.0
2006-05-11 10:48:00,206.971,206.976,206.955,206.958,42100000.0
2006-05-11 10:49:00,206.976,206.976,206.936,206.94,71800001.0
2006-05-11 10:50:00,206.936,206.944,206.922,206.922,45400000.0
2006-05-11 10:51:00,206.929,206.929,206.906,206.906,63900000.0
2006-05-11 10:52:00,206.907,206.936,206.896,206.936,23200000.0
2006-05-11 10:53:00,206.938,206.942,206.92,206.93,52600000.0
2006-05-11 10:54:00,206.926,206.966,206.926,206.966,45000001.0
2006-05-11 10:55:00,206.953,206.953,206.922,206.946,32800000.0
2006-05-11 10:56:00,206.959,207.038,206.959,207.016,53700000.0
2006-05-11 10:57:00,207.017,207.017,206.983,206.985,62900002.0
2006-05-11 10:58:00,206.992,206.995,206.961,206.985,40599999.0
2006-05-11 10:59:00,206.98,206.996,206.98,206.996,29600000.0
2006-05-11 11:00:00,206.981,206.995,206.961,206.97,63700000.0
2006-05-11 11:01:00,206.988,206.997,206.958,206.966,62699999.0
2006-05-11 11:02:00,206.955,206.988,206.948,206.988,34200000.0
2006-05-11 11:03:00,206.99,206.994,206.958,206.965,35000000.0
2006-05-11 11:04:00,206.975,207.015,206.974,206.997,56100000.0
2006-05-11 11:05:00,206.988,207.048,206.988,207.028,34500000.0
2006-05-11 11:06:00,207.019,207.019,206.992,206.995,69700001.0
2006-05-11 11:07:00,206.988,207.026,206.988,207.0,36600000.0
2006-05-11 11:08:00,207.006,207.007,206.989,207.005,28400000.0
2006-05-11 11:09:00,207.01,207.02,206.997,207.008,54700002.0
2006-05-11 11:10:00,207.008,207.02,207.004,207.01,37100000.0
2006-05-11 11:11:00,206.998,206.998,206.966,206.97,15600000.0
2006-05-11 11:12:00,206.975,206.997,206.97,206.997,67000000.0
2006-05-11 11:13:00,207.003,207.035,207.003,207.007,47400000.0
2006-05-11 11:14:00,206.999,207.01,206.979,206.998,59800001.0
2006-05-11 11:15:00,206.986,207.002,206.974,206.983,49500000.0
2006-05-11 11:16:00,207.015,207.083,207.006,207.083,51000001.0
2006-05-11 11:17:00,207.105,207.123,207.074,207.123,59000000.0
2006-05-11 11:18:00,207.101,207.122,207.092,207.122,21900000.0
2006-05-11 11:19:00,207.118,207.132,207.112,207.125,46600000.0
2006-05-11 11:20:00,207.121,207.138,207.108,207.125,49500001.0
2006-05-11 11:21:00,207.142,207.151,207.119,207.132,86000000.0
2006-05-11 11:22:00,207.136,207.165,207.128,207.165,52900000.0
2006-05-11 11:23:00,207.179,207.195,207.172,207.172,23100000.0
2006-05-11 11:24:00,207.189,207.213,207.179,207.195,38400000.0
2006-05-11 11:25:00,207.215,207.259,207.21,207.228,31200000.0
2006-05-11 11:26:00,207.224,207.251,207.205,207.248,55500000.0
2006-05-11 11:27:00,207.236,207.269,207.236,207.262,32200000.0
2006-05-11 11:28:00,207.271,207.297,207.271,207.282,55299999.0
2006-05-11 11:29:00,207.286,207.291,207.25,207.291,25300000.0
2006-05-11 11:30:00,207.321,207.349,207.321,207.323,66600000.0
2006-05-11 11:31:00,207.305,207.354,207.287,207.354,14800000.0
2006-05-11 11:32:00,207.367,207.378,207.343,207.372,75400000.0
2006-05-11 11:33:00,207.373,207.475,207.373,207.472,27000000.0
2006-05-11 11:34:00,207.47,207.481,207.441,207.466,39700000.0
2006-05-11 11:35:00,207.48,207.528,207.48,207.505,36800000.0
2006-05-11 11:36:00,207.497,207.509,207.482,207.493,58500000.0
2006-05-11 11:37:00,207.494,207.494,207.45,207.45,49100000.0
2006-05-11 11:38:00,207.438,207.453,207.421,207.453,37500000.0
2006-05-11 11:39:00,207.445,207.445,207.4,207.4,51500000.0
2006-05-11 11:40:00,207.364,207.367,207.336,207.336,53400000.0
2006-05-11 11:41:00,207.33,207.333,207.312,207.325,45000000.0
2006-05-11 11:42:00,207.319,207.328,207.302,207.305,68099999.0
2006-05-11 11:43:00,207.296,207.296,207.257,207.257,104099999.0
2006-05-11 11:44:00,207.292,207.322,207.292,207.314,35200000.0
2006-05-11 11:45:00,207.31,207.336,207.31,207.321,58500000.0
2006-05-11 11:46:00,207.32,207.338,207.32,207.336,35000000.0
2006-05-11 11:47:00,207.342,207.342,207.321,207.331,49800000.0
2006-05-11 11:48:00,207.329,207.398,207.329,207.398,22600000.0
2006-05-11 11:49:00,207.4,207.429,207.399,207.429,56700000.0
2006-05-11 11:50:00,207.426,207.43,207.41,207.41,25200000.0
2006-05-11 11:51:00,207.419,207.454,207.418,207.445,69400000.0
2006-05-11 11:52:00,207.449,207.462,207.433,207.452,57200000.0
2006-05-11 11:53:00,207.464,207.464,207.427,207.427,68300001.0
2006-05-11 11:54:00,207.433,207.436,207.4,207.401,43400000.0
2006-05-11 11:55:00,207.409,207.415,207.39,207.415,82199999.0
2006-05-11 11:56:00,207.413,207.413,207.384,207.388,59800001.0
2006-05-11 11:57:00,207.386,207.396,207.386,207.394,52600000.0
2006-05-11 11:58:00,207.385,207.386,207.373,207.373,53399999.0
2006-05-11 11:59:00,207.389,207.401,207.376,207.376,53900000.0
2006-05-11 12:00:00,207.379,207.386,207.356,207.359,57800000.0
2006-05-11 12:01:00,207.357,207.403,207.357,207.403,19900000.0
2006-05-11 12:02:00,207.413,207.421,207.4,207.408,62700000.0
2006-05-11 12:03:00,207.39,207.39,207.341,207.362,18400000.0
2006-05-11 12:04:00,207.37,207.463,207.37,207.463,49500000.0
2006-05-11 12:05:00,207.456,207.456,207.413,207.413,49299999.0
2006-05-11 12:06:00,207.412,207.435,207.412,207.417,47000000.0
2006-05-11 12:07:00,207.426,207.47,207.426,207.467,46700000.0
2006-05-11 12:08:00,207.469,207.537,207.469,207.537,51200000.0
2006-05-11 12:09:00,207.531,207.531,207.502,207.502,30800000.0
2006-05-11 12:10:00,207.506,207.506,207.474,207.498,64600001.0
2006-05-11 12:11:00,207.507,207.515,207.494,207.494,56600000.0
2006-05-11 12:12:00,207.496,207.53,207.496,207.528,47999999.0
2006-05-11 12:13:00,207.535,207.559,207.529,207.534,40600000.0
2006-05-11 12:14:00,207.536,207.559,207.536,207.55,45900000.0
2006-05-11 12:15:00,207.546,207.566,207.54,207.543,59700001.0
2006-05-11 12:16:00,207.545,207.546,207.521,207.521,61300000.0
2006-05-11 12:17:00,207.517,207.534,207.498,207.513,89100001.0
2006-05-11 12:18:00,207.494,207.494,207.459,207.459,36800000.0
2006-05-11 12:19:00,207.446,207.446,207.392,207.446,28500000.0
2006-05-11 12:20:00,207.46,207.46,207.418,207.439,51700000.0
2006-05-11 12:21:00,207.449,207.453,207.392,207.445,60700000.0
2006-05-11 12:22:00,207.439,207.55,207.439,207.55,32400000.0
2006-05-11 12:23:00,207.571,207.571,207.54,207.54,94499999.0
2006-05-11 12:24:00,207.538,207.588,207.538,207.588,49300000.0
2006-05-11 12:25:00,207.598,207.624,207.592,207.624,77399998.0
2006-05-11 12:26:00,207.618,207.641,207.606,207.641,36000000.0
2006-05-11 12:27:00,207.648,207.684,207.648,207.682,22500000.0
2006-05-11 12:28:00,207.707,207.729,207.702,207.717,35100000.0
2006-05-11 12:29:00,207.724,207.734,207.712,207.724,27400000.0
2006-05-11 12:30:00,207.734,207.734,207.701,207.705,42400000.0
2006-05-11 12:31:00,207.696,207.696,207.668,207.668,43800000.0
2006-05-11 12:32:00,207.676,207.713,207.676,207.713,66000001.0
2006-05-11 12:33:00,207.703,207.915,207.695,207.745,85500001.0
2006-05-11 12:34:00,207.689,207.689,207.634,207.634,28900000.0
2006-05-11 12:35:00,207.622,207.629,207.563,207.575,44200000.0
2006-05-11 12:36:00,207.576,207.578,207.544,207.551,58499999.0
2006-05-11 12:37:00,207.563,207.61,207.563,207.575,44600000.0
2006-05-11 12:38:00,207.572,207.572,207.41,207.459,84400001.0
2006-05-11 12:39:00,207.485,207.524,207.466,207.515,85000000.0
2006-05-11 12:40:00,207.497,207.497,207.456,207.459,35700000.0
2006-05-11 12:41:00,207.462,207.476,207.447,207.447,71500000.0
2006-05-11 12:42:00,207.434,207.434,207.359,207.37,99300000.0
2006-05-11 12:43:00,207.386,207.396,207.37,207.374,22600000.0
2006-05-11 12:44:00,207.384,207.413,207.378,207.378,77100000.0
2006-05-11 12:45:00,207.363,207.384,207.343,207.361,72100000.0
2006-05-11 12:46:00,207.333,207.333,207.292,207.293,61199999.0
2006-05-11 12:47:00,207.3,207.314,207.285,207.293,64199999.0
2006-05-11 12:48:00,207.28,207.3,207.249,207.249,50800000.0
2006-05-11 12:49:00,207.228,207.235,207.205,207.206,73100001.0
2006-05-11 12:50:00,207.227,207.252,207.222,207.247,71800001.0
2006-05-11 12:51:00,207.25,207.25,207.23,207.238,32400000.0
2006-05-11 12:52:00,207.234,207.256,207.223,207.24,37200000.0
2006-05-11 12:53:00,207.274,207.298,207.268,207.28,21200000.0
2006-05-11 12:54:00,207.328,207.375,207.324,207.37,58800000.0
2006-05-11 12:55:00,207.373,207.386,207.36,207.386,44500000.0
2006-05-11 12:56:00,207.36,207.36,207.328,207.341,36300000.0
2006-05-11 12:57:00,207.326,207.326,207.286,207.29,68000000.0
2006-05-11 12:58:00,207.278,207.278,207.238,207.238,40300000.0
2006-05-11 12:59:00,207.226,207.226,207.176,207.184,52100000.0
2006-05-11 13:00:00,207.19,207.238,207.189,207.238,71400000.0
2006-05-11 13:01:00,207.277,207.329,207.277,207.317,49900000.0
2006-05-11 13:02:00,207.307,207.332,207.303,207.315,55300000.0
2006-05-11 13:03:00,207.308,207.323,207.26,207.27,50300000.0
2006-05-11 13:04:00,207.247,207.299,207.244,207.289,48800000.0
2006-05-11 13:05:00,207.318,207.371,207.318,207.353,110600001.0
2006-05-11 13:06:00,207.333,207.343,207.303,207.307,65000000.0
2006-05-11 13:07:00,207.309,207.314,207.286,207.287,38100000.0
2006-05-11 13:08:00,207.28,207.286,207.257,207.26,16000000.0
2006-05-11 13:09:00,207.261,207.281,207.261,207.262,87200001.0
2006-05-11 13:10:00,207.243,207.261,207.234,207.236,45800001.0
2006-05-11 13:11:00,207.226,207.242,207.226,207.242,19200000.0
2006-05-11 13:12:00,207.249,207.26,207.243,207.257,36500000.0
2006-05-11 13:13:00,207.249,207.254,207.242,207.242,41199999.0
2006-05-11 13:14:00,207.254,207.27,207.247,207.249,50800000.0
2006-05-11 13:15:00,207.251,207.278,207.226,207.268,55400000.0
2006-05-11 13:16:00,207.285,207.345,207.281,207.342,54200000.0
2006-05-11 13:17:00,207.342,207.365,207.342,207.362,52900001.0
2006-05-11 13:18:00,207.379,207.379,207.325,207.344,53100000.0
2006-05-11 13:19:00,207.342,207.356,207.329,207.337,73800000.0
2006-05-11 13:20:00,207.366,207.366,207.345,207.353,93599999.0
2006-05-11 13:21:00,207.353,207.365,207.335,207.36,45400001.0
2006-05-11 13:22:00,207.335,207.356,207.327,207.338,70599999.0
2006-05-11 13:23:00,207.332,207.332,207.289,207.314,64000000.0
2006-05-11 13:24:00,207.309,207.309,207.273,207.294,30400000.0
2006-05-11 13:25:00,207.298,207.351,207.298,207.312,83800000.0
2006-05-11 13:26:00,207.326,207.327,207.3,207.315,30600000.0
2006-05-11 13:27:00,207.314,207.332,207.314,207.319,48600001.0
2006-05-11 13:28:00,207.308,207.323,207.303,207.303,18000000.0
2006-05-11 13:29:00,207.291,207.298,207.279,207.279,33600000.0
2006-05-11 13:30:00,207.27,207.307,207.27,207.284,36300000.0
2006-05-11 13:31:00,207.284,207.284,207.245,207.245,12800000.0
2006-05-11 13:32:00,207.241,207.242,207.225,207.24,69400001.0
2006-05-11 13:33:00,207.245,207.27,207.245,207.27,19500000.0
2006-05-11 13:34:00,207.262,207.282,207.262,207.282,32199999.0
2006-05-11 13:35:00,207.244,207.256,207.218,207.232,70000001.0
2006-05-11 13:36:00,207.223,207.241,207.223,207.227,62500000.0
2006-05-11 13:37:00,207.246,207.269,207.246,207.269,18300000.0
2006-05-11 13:38:00,207.287,207.3,207.273,207.276,26600000.0
2006-05-11 13:39:00,207.277,207.323,207.276,207.323,62500000.0
2006-05-11 13:40:00,207.318,207.377,207.318,207.344,56400001.0
2006-05-11 13:41:00,207.365,207.369,207.354,207.369,50199999.0
2006-05-11 13:42:00,207.363,207.363,207.341,207.349,65500000.0
2006-05-11 13:43:00,207.343,207.353,207.331,207.351,56400000.0
2006-05-11 13:44:00,207.329,207.329,207.302,207.321,78199999.0
2006-05-11 13:45:00,207.297,207.298,207.25,207.252,57800000.0
2006-05-11 13:46:00,207.256,207.274,207.255,207.272,78900001.0
2006-05-11 13:47:00,207.273,207.275,207.25,207.256,56100000.0
2006-05-11 13:48:00,207.259,207.274,207.247,207.248,68800001.0
2006-05-11 13:49:00,207.251,207.254,207.23,207.25,51400000.0
2006-05-11 13:50:00,207.257,207.289,207.251,207.289,61799999.0
2006-05-11 13:51:00,207.294,207.307,207.248,207.248,22900000.0
2006-05-11 13:52:00,207.249,207.264,207.241,207.241,29699999.0
2006-05-11 13:53:00,207.221,207.275,207.221,207.275,61000001.0
2006-05-11 13:54:00,207.267,207.267,207.237,207.237,47800000.0
2006-05-11 13:55:00,207.222,207.23,207.218,207.22,24600000.0
2006-05-11 13:56:00,207.207,207.223,207.207,207.212,42900000.0
2006-05-11 13:57:00,207.22,207.228,207.197,207.211,61300001.0
2006-05-11 13:58:00,207.211,207.226,207.211,207.222,49500000.0
2006-05-11 13:59:00,207.218,207.227,207.203,207.203,61600000.0
2006-05-11 14:00:00,207.182,207.198,207.14,207.142,77199999.0
2006-05-11 14:01:00,207.146,207.174,207.14,207.164,31600000.0
2006-05-11 14:02:00,207.148,207.165,207.134,207.145,40500000.0
2006-05-11 14:03:00,207.128,207.155,207.128,207.155,30300000.0
2006-05-11 14:04:00,207.144,207.168,207.133,207.168,55800000.0
2006-05-11 14:05:00,207.187,207.204,207.176,207.204,72000000.0
2006-05-11 14:06:00,207.185,207.204,207.178,207.204,35300000.0
2006-05-11 14:07:00,207.207,207.207,207.177,207.187,26200000.0
2006-05-11 14:08:00,207.178,207.178,207.143,207.164,57800000.0
2006-05-11 14:09:00,207.138,207.173,207.138,207.172,44300000.0
2006-05-11 14:10:00,207.206,207.222,207.191,207.191,47300000.0
2006-05-11 14:11:00,207.18,207.195,207.18,207.188,35600000.0
2006-05-11 14:12:00,207.174,207.174,207.155,207.162,58600001.0
2006-05-11 14:13:00,207.149,207.162,207.122,207.136,64400000.0
2006-05-11 14:14:00,207.143,207.173,207.143,207.173,30500000.0
2006-05-11 14:15:00,207.187,207.192,207.169,207.189,23700000.0
2006-05-11 14:16:00,207.215,207.215,207.134,207.134,71000000.0
2006-05-11 14:17:00,207.12,207.137,207.12,207.135,88600001.0
2006-05-11 14:18:00,207.13,207.135,207.125,207.125,49500001.0
2006-05-11 14:19:00,207.137,207.144,207.11,207.123,41900000.0
2006-05-11 14:20:00,207.147,207.178,207.133,207.165,48700000.0
2006-05-11 14:21:00,207.153,207.198,207.14,207.148,48100000.0
2006-05-11 14:22:00,207.136,207.162,207.125,207.156,49900000.0
2006-05-11 14:23:00,207.148,207.16,207.119,207.138,54500001.0
2006-05-11 14:24:00,207.123,207.123,207.06,207.06,24600000.0
2006-05-11 14:25:00,207.065,207.106,207.051,207.106,84200000.0
2006-05-11 14:26:00,207.103,207.114,207.081,207.081,68900000.0
2006-05-11 14:27:00,207.094,207.126,207.092,207.126,74700000.0
2006-05-11 14:28:00,207.097,207.103,207.031,207.053,42800000.0
2006-05-11 14:29:00,207.073,207.13,207.073,207.115,53800001.0
2006-05-11 14:30:00,207.036,207.036,206.829,206.968,95800001.0
2006-05-11 14:31:00,207.035,207.136,207.035,207.113,67900000.0
2006-05-11 14:32:00,207.13,207.173,207.076,207.173,82200001.0
2006-05-11 14:33:00,207.165,207.176,207.124,207.124,45300000.0
2006-05-11 14:34:00,207.077,207.107,206.987,206.987,54900000.0
2006-05-11 14:35:00,206.989,206.996,206.964,206.992,34600000.0
2006-05-11 14:36:00,207.032,207.062,207.032,207.046,42400000.0
2006-05-11 14:37:00,207.031,207.075,207.027,207.047,44400000.0
2006-05-11 14:38:00,207.04,207.091,207.04,207.065,37000000.0
2006-05-11 14:39:00,207.046,207.076,207.041,207.041,34700000.0
2006-05-11 14:40:00,207.049,207.064,207.032,207.037,54900000.0
2006-05-11 14:41:00,207.035,207.035,206.989,206.989,48600001.0
2006-05-11 14:42:00,206.984,207.06,206.984,207.056,33200000.0
2006-05-11 14:43:00,207.064,207.073,207.037,207.037,48800000.0
2006-05-11 14:44:00,207.043,207.159,207.043,207.159,28400000.0
2006-05-11 14:45:00,207.153,207.162,207.125,207.125,90800000.0
2006-05-11 14:46:00,207.135,207.156,207.123,207.123,34400000.0
2006-05-11 14:47:00,207.143,207.232,207.143,207.223,65700001.0
2006-05-11 14:48:00,207.2,207.219,207.191,207.216,32200000.0
2006-05-11 14:49:00,207.198,207.198,207.174,207.184,41400000.0
2006-05-11 14:50:00,207.189,207.212,207.181,207.182,49200000.0
2006-05-11 14:51:00,207.182,207.207,207.182,207.202,56100000.0
2006-05-11 14:52:00,207.206,207.307,207.191,207.299,29300000.0
2006-05-11 14:53:00,207.293,207.37,207.293,207.364,43700000.0
2006-05-11 14:54:00,207.336,207.384,207.314,207.384,129400003.0
2006-05-11 14:55:00,207.382,207.406,207.34,207.34,53400000.0
2006-05-11 14:56:00,207.334,207.37,207.325,207.333,59100001.0
2006-05-11 14:57:00,207.327,207.335,207.294,207.335,100599998.0
2006-05-11 14:58:00,207.352,207.358,207.319,207.352,60299999.0
2006-05-11 14:59:00,207.375,207.428,207.375,207.428,48400000.0
2006-05-11 15:00:00,207.462,207.528,207.442,207.528,54000000.0
2006-05-11 15:01:00,207.51,207.51,207.482,207.497,40400000.0
2006-05-11 15:02:00,207.518,207.625,207.518,207.607,31400000.0
2006-05-11 15:03:00,207.574,207.588,207.547,207.547,53100000.0
2006-05-11 15:04:00,207.556,207.578,207.538,207.542,26400000.0
2006-05-11 15:05:00,207.514,207.539,207.5,207.515,36500000.0
2006-05-11 15:06:00,207.498,207.498,207.473,207.473,69500000.0
2006-05-11 15:07:00,207.487,207.52,207.467,207.52,56700000.0
2006-05-11 15:08:00,207.536,207.562,207.527,207.553,29700000.0
2006-05-11 15:09:00,207.525,207.525,207.484,207.49,35600000.0
2006-05-11 15:10:00,207.486,207.508,207.469,207.469,52600000.0
2006-05-11 15:11:00,207.445,207.47,207.44,207.466,37900000.0
2006-05-11 15:12:00,207.426,207.426,207.355,207.41,61600000.0
2006-05-11 15:13:00,207.4,207.435,207.399,207.401,55800000.0
2006-05-11 15:14:00,207.408,207.414,207.383,207.411,46200000.0
2006-05-11 15:15:00,207.424,207.45,207.42,207.442,56400000.0
2006-05-11 15:16:00,207.45,207.45,207.423,207.434,53200000.0
2006-05-11 15:17:00,207.418,207.428,207.384,207.399,44200000.0
2006-05-11 15:18:00,207.381,207.399,207.36,207.385,46400000.0
2006-05-11 15:19:00,207.4,207.43,207.395,207.414,33600000.0
2006-05-11 15:20:00,207.402,207.432,207.391,207.432,86299999.0
2006-05-11 15:21:00,207.426,207.489,207.422,207.48,40700000.0
2006-05-11 15:22:00,207.464,207.483,207.46,207.472,51600000.0
2006-05-11 15:23:00,207.471,207.486,207.463,207.474,48999999.0
2006-05-11 15:24:00,207.495,207.519,207.495,207.511,40500000.0
2006-05-11 15:25:00,207.53,207.539,207.523,207.523,30400000.0
2006-05-11 15:26:00,207.537,207.591,207.537,207.586,61700001.0
2006-05-11 15:27:00,207.597,207.638,207.597,207.629,15200000.0
2006-05-11 15:28:00,207.646,207.646,207.615,207.624,54800000.0
2006-05-11 15:29:00,207.608,207.622,207.585,207.622,60300000.0
2006-05-11 15:30:00,207.625,207.657,207.608,207.65,49300000.0
2006-05-11 15:31:00,207.653,207.729,207.647,207.652,55800000.0
2006-05-11 15:32:00,207.667,207.682,207.655,207.664,55199999.0
2006-05-11 15:33:00,207.664,207.683,207.664,207.683,19400000.0
2006-05-11 15:34:00,207.654,207.654,207.643,207.652,18000000.0
2006-05-11 15:35:00,207.692,207.71,207.692,207.71,4800000.0
2006-05-11 15:36:00,207.762,207.762,207.725,207.735,48000000.0
2006-05-11 15:37:00,207.728,207.744,207.726,207.744,53900000.0
2006-05-11 15:38:00,207.722,207.76,207.706,207.76,73100000.0
2006-05-11 15:39:00,207.748,207.765,207.723,207.723,59400000.0
2006-05-11 15:40:00,207.709,207.772,207.709,207.754,21600000.0
2006-05-11 15:41:00,207.766,207.771,207.742,207.751,34000000.0
2006-05-11 15:42:00,207.752,207.794,207.752,207.782,26600000.0
2006-05-11 15:43:00,207.779,207.779,207.738,207.738,54200000.0
2006-05-11 15:44:00,207.739,207.757,207.729,207.73,35500000.0
2006-05-11 15:45:00,207.729,207.764,207.729,207.756,35400001.0
2006-05-11 15:46:00,207.752,207.832,207.752,207.825,39200000.0
2006-05-11 15:47:00,207.827,207.832,207.761,207.77,95500000.0
2006-05-11 15:48:00,207.783,207.876,207.783,207.876,22000000.0
2006-05-11 15:49:00,207.884,207.912,207.874,207.888,75800001.0
2006-05-11 15:50:00,207.857,207.857,207.812,207.841,23200000.0
2006-05-11 15:51:00,207.837,207.877,207.833,207.872,57300000.0
2006-05-11 15:52:00,207.863,207.9,207.85,207.892,25600000.0
2006-05-11 15:53:00,207.88,207.88,207.804,207.804,44800000.0
2006-05-11 15:54:00,207.783,207.833,207.763,207.829,69300000.0
2006-05-11 15:55:00,207.824,207.851,207.818,207.844,58800001.0
2006-05-11 15:56:00,207.88,207.911,207.88,207.888,17400000.0
2006-05-11 15:57:00,207.875,207.891,207.84,207.86,48500000.0
2006-05-11 15:58:00,207.845,207.845,207.756,207.756,33000001.0
2006-05-11 15:59:00,207.761,207.802,207.757,207.802,29000000.0
2006-05-11 16:00:00,207.832,207.833,207.779,207.779,61899999.0
2006-05-11 16:01:00,207.781,207.796,207.75,207.783,45100000.0
2006-05-11 16:02:00,207.771,207.837,207.771,207.837,96500000.0
2006-05-11 16:03:00,207.845,207.854,207.8,207.809,46600000.0
2006-05-11 16:04:00,207.804,207.836,207.799,207.813,38100000.0
2006-05-11 16:05:00,207.794,207.806,207.787,207.79,24700000.0
2006-05-11 16:06:00,207.786,207.804,207.775,207.793,56199999.0
2006-05-11 16:07:00,207.784,207.8,207.778,207.786,48099999.0
2006-05-11 16:08:00,207.799,207.831,207.799,207.83,45600001.0
2006-05-11 16:09:00,207.802,207.808,207.782,207.782,47300000.0
2006-05-11 16:10:00,207.792,207.809,207.746,207.754,17300000.0
2006-05-11 16:11:00,207.775,207.894,207.775,207.877,27200000.0
2006-05-11 16:12:00,207.892,207.892,207.852,207.864,26600000.0
2006-05-11 16:13:00,207.871,207.891,207.86,207.86,38900000.0
2006-05-11 16:14:00,207.833,207.878,207.826,207.869,41200000.0
2006-05-11 16:15:00,207.855,207.878,207.814,207.814,56099999.0
2006-05-11 16:16:00,207.775,207.833,207.768,207.833,33100000.0
2006-05-11 16:17:00,207.852,207.886,207.83,207.847,45400000.0
2006-05-11 16:18:00,207.847,207.916,207.847,207.915,41600000.0
2006-05-11 16:19:00,207.927,207.927,207.855,207.855,39400000.0
2006-05-11 16:20:00,207.847,207.853,207.802,207.802,64500000.0
2006-05-11 16:21:00,207.788,207.838,207.781,207.818,45200000.0
2006-05-11 16:22:00,207.831,207.838,207.817,207.821,133300000.0
2006-05-11 16:23:00,207.82,207.855,207.802,207.802,63500000.0
2006-05-11 16:24:00,207.782,207.792,207.762,207.785,95699999.0
2006-05-11 16:25:00,207.81,207.836,207.802,207.836,31300000.0
2006-05-11 16:26:00,207.823,207.823,207.784,207.803,35000000.0
2006-05-11 16:27:00,207.799,207.813,207.798,207.81,28200000.0
2006-05-11 16:28:00,207.805,207.827,207.783,207.79,53800000.0
2006-05-11 16:29:00,207.792,207.811,207.784,207.811,55100000.0
2006-05-11 16:30:00,207.799,207.799,207.777,207.788,46700000.0
2006-05-11 16:31:00,207.76,207.78,207.738,207.751,79900002.0
2006-05-11 16:32:00,207.762,207.862,207.762,207.83,105600002.0
2006-05-11 16:33:00,207.822,207.827,207.724,207.724,69200000.0
2006-05-11 16:34:00,207.753,207.782,207.733,207.753,63900000.0
2006-05-11 16:35:00,207.751,207.871,207.751,207.871,54000000.0
2006-05-11 16:36:00,207.897,207.897,207.804,207.807,60600000.0
2006-05-11 16:37:00,207.843,207.903,207.815,207.903,50000000.0
2006-05-11 16:38:00,207.882,207.896,207.839,207.839,60600000.0
2006-05-11 16:39:00,207.829,207.853,207.808,207.823,30100000.0
2006-05-11 16:40:00,207.81,207.848,207.792,207.82,60500001.0
2006-05-11 16:41:00,207.836,207.867,207.821,207.853,73000000.0
2006-05-11 16:42:00,207.856,207.86,207.836,207.841,47700000.0
2006-05-11 16:43:00,207.831,207.844,207.798,207.844,58100000.0
2006-05-11 16:44:00,207.855,207.876,207.847,207.86,55700000.0
2006-05-11 16:45:00,207.852,207.856,207.815,207.816,52000000.0
2006-05-11 16:46:00,207.805,207.817,207.739,207.772,37100000.0
2006-05-11 16:47:00,207.803,207.912,207.798,207.912,47800000.0
2006-05-11 16:48:00,207.923,207.935,207.886,207.895,23600000.0
2006-05-11 16:49:00,207.912,207.914,207.859,207.87,33100000.0
2006-05-11 16:50:00,207.868,207.928,207.868,207.928,39100000.0
2006-05-11 16:51:00,207.922,207.933,207.88,207.904,62500000.0
2006-05-11 16:52:00,207.889,207.919,207.874,207.918,52300000.0
2006-05-11 16:53:00,207.899,207.948,207.899,207.907,83600000.0
2006-05-11 16:54:00,207.893,207.923,207.893,207.91,61199999.0
2006-05-11 16:55:00,207.908,207.923,207.868,207.875,59200000.0
2006-05-11 16:56:00,207.876,207.921,207.876,207.915,69800001.0
2006-05-11 16:57:00,207.924,207.928,207.893,207.898,40800000.0
2006-05-11 16:58:00,207.922,207.985,207.922,207.925,30000000.0
2006-05-11 16:59:00,207.91,207.962,207.91,207.962,61200000.0
2006-05-11 17:00:00,207.971,207.992,207.963,207.973,44500000.0
2006-05-11 17:01:00,207.959,207.959,207.924,207.934,38200000.0
2006-05-11 17:02:00,207.923,207.923,207.877,207.888,46500000.0
2006-05-11 17:03:00,207.878,207.899,207.867,207.867,39900000.0
2006-05-11 17:04:00,207.871,207.871,207.781,207.781,66000000.0
2006-05-11 17:05:00,207.789,207.857,207.789,207.852,50199999.0
2006-05-11 17:06:00,207.89,207.901,207.862,207.89,47000000.0
2006-05-11 17:07:00,207.896,207.899,207.865,207.891,69499999.0
2006-05-11 17:08:00,207.873,207.906,207.871,207.906,28500000.0
2006-05-11 17:09:00,207.909,207.922,207.885,207.896,83000000.0
2006-05-11 17:10:00,207.869,207.869,207.834,207.834,63200000.0
2006-05-11 17:11:00,207.807,207.818,207.79,207.791,37600000.0
2006-05-11 17:12:00,207.775,207.84,207.775,207.84,28500000.0
2006-05-11 17:13:00,207.852,207.855,207.788,207.8,60500000.0
2006-05-11 17:14:00,207.802,207.857,207.801,207.855,98900002.0
2006-05-11 17:15:00,207.858,207.858,207.772,207.804,71299999.0
2006-05-11 17:16:00,207.782,207.785,207.733,207.748,60799999.0
2006-05-11 17:17:00,207.701,207.744,207.701,207.735,45100000.0
2006-05-11 17:18:00,207.739,207.746,207.728,207.728,30800000.0
2006-05-11 17:19:00,207.74,207.74,207.661,207.67,92200001.0
2006-05-11 17:20:00,207.68,207.815,207.68,207.815,40900000.0
2006-05-11 17:21:00,207.83,207.83,207.796,207.796,37700000.0
2006-05-11 17:22:00,207.787,207.815,207.781,207.781,37000000.0
2006-05-11 17:23:00,207.76,207.779,207.754,207.779,20200000.0
2006-05-11 17:24:00,207.788,207.795,207.741,207.741,28800000.0
2006-05-11 17:25:00,207.706,207.732,207.683,207.728,53700000.0
2006-05-11 17:26:00,207.737,207.737,207.596,207.596,38100000.0
2006-05-11 17:27:00,207.581,207.684,207.581,207.684,40100000.0
2006-05-11 17:28:00,207.694,207.701,207.62,207.62,51699999.0
2006-05-11 17:29:00,207.658,207.658,207.619,207.653,45800000.0
2006-05-11 17:30:00,207.644,207.662,207.632,207.64,87600000.0
2006-05-11 17:31:00,207.625,207.645,207.621,207.624,32900000.0
2006-05-11 17:32:00,207.599,207.61,207.594,207.594,61600001.0
2006-05-11 17:33:00,207.564,207.597,207.561,207.561,57400000.0
2006-05-11 17:34:00,207.546,207.573,207.539,207.573,33800000.0
2006-05-11 17:35:00,207.548,207.656,207.548,207.626,104799998.0
2006-05-11 17:36:00,207.629,207.637,207.603,207.609,65000000.0
2006-05-11 17:37:00,207.582,207.596,207.575,207.575,75500000.0
2006-05-11 17:38:00,207.565,207.604,207.559,207.6,39600000.0
2006-05-11 17:39:00,207.592,207.592,207.505,207.523,34900000.0
2006-05-11 17:40:00,207.548,207.606,207.548,207.594,26400000.0
2006-05-11 17:41:00,207.633,207.666,207.633,207.644,36700000.0
2006-05-11 17:42:00,207.623,207.623,207.532,207.532,49100000.0
2006-05-11 17:43:00,207.518,207.532,207.511,207.511,40700000.0
2006-05-11 17:44:00,207.499,207.529,207.49,207.509,58400000.0
2006-05-11 17:45:00,207.527,207.545,207.506,207.543,41300000.0
2006-05-11 17:46:00,207.558,207.6,207.552,207.564,69800000.0
2006-05-11 17:47:00,207.611,207.717,207.611,207.7,33600000.0
2006-05-11 17:48:00,207.679,207.706,207.679,207.679,51700000.0
2006-05-11 17:49:00,207.691,207.727,207.665,207.72,31100000.0
2006-05-11 17:50:00,207.708,207.708,207.643,207.645,30300000.0
2006-05-11 17:51:00,207.66,207.661,207.638,207.638,36200000.0
2006-05-11 17:52:00,207.637,207.662,207.606,207.662,31700000.0
2006-05-11 17:53:00,207.692,207.738,207.665,207.738,87700001.0
2006-05-11 17:54:00,207.712,207.722,207.659,207.659,66400001.0
2006-05-11 17:55:00,207.652,207.666,207.637,207.647,62699999.0
2006-05-11 17:56:00,207.64,207.657,207.609,207.629,53999999.0
2006-05-11 17:57:00,207.616,207.703,207.616,207.699,57500000.0
2006-05-11 17:58:00,207.73,207.769,207.721,207.763,61700000.0
2006-05-11 17:59:00,207.765,207.765,207.697,207.708,83600000.0
2006-05-11 18:00:00,207.709,207.709,207.668,207.67,54800000.0
2006-05-11 18:01:00,207.695,207.712,207.658,207.683,456500002.0
2006-05-11 18:02:00,207.69,207.75,207.659,207.661,763400001.0
2006-05-11 18:03:00,207.638,207.638,207.562,207.612,702500002.0
2006-05-11 18:04:00,207.616,207.616,207.512,207.544,552000000.0
2006-05-11 18:05:00,207.562,207.576,207.533,207.536,667199999.0
2006-05-11 18:06:00,207.535,207.617,207.535,207.563,574100000.0
2006-05-11 18:07:00,207.549,207.567,207.498,207.498,849599999.0
2006-05-11 18:08:00,207.509,207.587,207.509,207.584,650600001.0
2006-05-11 18:09:00,207.589,207.638,207.573,207.575,475300002.0
2006-05-11 18:10:00,207.568,207.586,207.531,207.532,575200001.0
2006-05-11 18:11:00,207.511,207.511,207.431,207.434,390099999.0
2006-05-11 18:12:00,207.418,207.476,207.418,207.47,335000000.0
2006-05-11 18:13:00,207.47,207.517,207.461,207.517,410199999.0
2006-05-11 18:14:00,207.526,207.558,207.508,207.523,543200000.0
2006-05-11 18:15:00,207.52,207.531,207.494,207.509,784500009.0
2006-05-11 18:16:00,207.52,207.563,207.515,207.554,676000001.0
2006-05-11 18:17:00,207.568,207.598,207.532,207.578,168200000.0
2006-05-11 18:18:00,207.602,207.64,207.582,207.618,416300001.0
2006-05-11 18:19:00,207.615,207.672,207.576,207.665,515200004.0
2006-05-11 18:20:00,207.664,207.675,207.554,207.564,558299998.0
2006-05-11 18:21:00,207.545,207.57,207.469,207.513,511800001.0
2006-05-11 18:22:00,207.511,207.522,207.476,207.477,469199999.0
2006-05-11 18:23:00,207.471,207.506,207.452,207.49,753799999.0
2006-05-11 18:24:00,207.483,207.522,207.46,207.463,482100001.0
2006-05-11 18:25:00,207.46,207.46,207.349,207.399,534500003.0
2006-05-11 18:26:00,207.401,207.431,207.392,207.431,323900000.0
2006-05-11 18:27:00,207.435,207.454,207.418,207.418,406600001.0
2006-05-11 18:28:00,207.416,207.479,207.397,207.402,362699999.0
2006-05-11 18:29:00,207.408,207.44,207.394,207.44,413200002.0
2006-05-11 18:30:00,207.458,207.49,207.446,207.474,306400001.0
2006-05-11 18:31:00,207.466,207.481,207.424,207.433,346899999.0
2006-05-11 18:32:00,207.422,207.445,207.42,207.437,412300001.0
2006-05-11 18:33:00,207.437,207.441,207.401,207.407,391800002.0
2006-05-11 18:34:00,207.415,207.445,207.407,207.432,538200002.0
2006-05-11 18:35:00,207.436,207.455,207.418,207.418,401600002.0
2006-05-11 18:36:00,207.413,207.448,207.409,207.435,341100001.0
2006-05-11 18:37:00,207.451,207.462,207.436,207.453,163399999.0
2006-05-11 18:38:00,207.464,207.472,207.446,207.47,163700001.0
2006-05-11 18:39:00,207.484,207.514,207.484,207.514,140300001.0
2006-05-11 18:40:00,207.509,207.524,207.478,207.512,273600000.0
2006-05-11 18:41:00,207.496,207.503,207.48,207.498,285000000.0
2006-05-11 18:42:00,207.503,207.556,207.503,207.556,276800001.0
2006-05-11 18:43:00,207.566,207.607,207.566,207.577,106099999.0
2006-05-11 18:44:00,207.582,207.6,207.563,207.589,407599999.0
2006-05-11 18:45:00,207.598,207.631,207.597,207.606,203500000.0
2006-05-11 18:46:00,207.605,207.635,207.595,207.629,181199999.0
2006-05-11 18:47:00,207.627,207.663,207.62,207.663,125899998.0
2006-05-11 18:48:00,207.687,207.699,207.662,207.672,166699999.0
2006-05-11 18:49:00,207.667,207.71,207.646,207.71,184999999.0
2006-05-11 18:50:00,207.728,207.756,207.725,207.754,205000000.0
2006-05-11 18:51:00,207.745,207.758,207.726,207.757,229300000.0
2006-05-11 18:52:00,207.776,207.799,207.734,207.772,342800003.0
2006-05-11 18:53:00,207.773,207.791,207.746,207.761,222400000.0
2006-05-11 18:54:00,207.771,207.781,207.747,207.765,182200000.0
2006-05-11 18:55:00,207.771,207.778,207.716,207.72,231900001.0
2006-05-11 18:56:00,207.716,207.716,207.693,207.709,55600000.0
2006-05-11 18:57:00,207.713,207.745,207.713,207.736,195000001.0
2006-05-11 18:58:00,207.738,207.758,207.726,207.758,409900001.0
2006-05-11 18:59:00,207.754,207.777,207.747,207.774,278300001.0
2006-05-11 19:00:00,207.772,207.79,207.758,207.784,103200000.0
2006-05-11 19:01:00,207.78,207.797,207.766,207.775,95500000.0
2006-05-11 19:02:00,207.771,207.786,207.761,207.784,228900000.0
2006-05-11 19:03:00,207.785,207.805,207.785,207.796,285099997.0
2006-05-11 19:04:00,207.792,207.801,207.77,207.78,135100001.0
2006-05-11 19:05:00,207.762,207.787,207.727,207.727,185700000.0
2006-05-11 19:06:00,207.718,207.768,207.716,207.716,346400000.0
2006-05-11 19:07:00,207.718,207.735,207.703,207.719,304500002.0
2006-05-11 19:08:00,207.72,207.796,207.684,207.699,340699999.0
2006-05-11 19:09:00,207.7,207.745,207.687,207.734,218100001.0
2006-05-11 19:10:00,207.74,207.74,207.721,207.736,153699999.0
2006-05-11 19:11:00,207.745,207.761,207.74,207.74,30700000.0
2006-05-11 19:12:00,207.736,207.777,207.736,207.772,104899999.0
2006-05-11 19:13:00,207.778,207.796,207.775,207.779,194199998.0
2006-05-11 19:14:00,207.775,207.793,207.752,207.79,281400001.0
2006-05-11 19:15:00,207.801,207.805,207.769,207.8,312699999.0
2006-05-11 19:16:00,207.804,207.823,207.798,207.801,72000000.0
2006-05-11 19:17:00,207.808,207.816,207.782,207.788,139699998.0
2006-05-11 19:18:00,207.779,207.805,207.754,207.792,159700001.0
2006-05-11 19:19:00,207.79,207.824,207.79,207.795,179600000.0
2006-05-11 19:20:00,207.794,207.804,207.785,207.797,175900002.0
2006-05-11 19:21:00,207.804,207.841,207.795,207.831,144600000.0
2006-05-11 19:22:00,207.825,207.844,207.807,207.828,114800000.0
2006-05-11 19:23:00,207.835,207.848,207.812,207.83,432500000.0
2006-05-11 19:24:00,207.835,207.842,207.83,207.83,153500001.0
2006-05-11 19:25:00,207.827,207.827,207.789,207.804,164900000.0
2006-05-11 19:26:00,207.802,207.823,207.791,207.815,557800003.0
2006-05-11 19:27:00,207.813,207.865,207.813,207.833,255700001.0
2006-05-11 19:28:00,207.833,207.833,207.76,207.772,255900001.0
2006-05-11 19:29:00,207.779,207.813,207.76,207.813,70400000.0
2006-05-11 19:30:00,207.827,207.864,207.827,207.83,286200001.0
2006-05-11 19:31:00,207.839,207.97,207.837,207.884,163999998.0
2006-05-11 19:32:00,207.878,207.879,207.836,207.842,371200002.0
2006-05-11 19:33:00,207.845,207.925,207.822,207.89,140400000.0
2006-05-11 19:34:00,207.891,207.905,207.865,207.865,207000001.0
2006-05-11 19:35:00,207.862,207.9,207.841,207.87,259599999.0
2006-05-11 19:36:00,207.88,207.902,207.864,207.872,284400000.0
2006-05-11 19:37:00,207.876,207.919,207.873,207.919,94999999.0
2006-05-11 19:38:00,207.925,207.937,207.883,207.897,222800003.0
2006-05-11 19:39:00,207.883,207.893,207.873,207.884,205200000.0
2006-05-11 19:40:00,207.887,207.889,207.864,207.87,213200001.0
2006-05-11 19:41:00,207.876,207.886,207.86,207.86,383099999.0
2006-05-11 19:42:00,207.865,207.893,207.859,207.887,168099999.0
2006-05-11 19:43:00,207.887,207.907,207.871,207.871,79400001.0
2006-05-11 19:44:00,207.869,207.897,207.854,207.88,233100002.0
2006-05-11 19:45:00,207.902,207.922,207.901,207.917,101500000.0
2006-05-11 19:46:00,207.932,207.969,207.93,207.962,138100000.0
2006-05-11 19:47:00,207.966,207.975,207.953,207.953,69199999.0
2006-05-11 19:48:00,207.935,207.967,207.935,207.967,191299999.0
2006-05-11 19:49:00,207.973,208.015,207.973,208.008,156800000.0
2006-05-11 19:50:00,208.002,208.011,207.965,207.968,167800000.0
2006-05-11 19:51:00,207.97,207.989,207.97,207.971,139300001.0
2006-05-11 19:52:00,207.982,207.992,207.978,207.981,132900000.0
2006-05-11 19:53:00,207.981,207.982,207.959,207.97,138599999.0
2006-05-11 19:54:00,207.978,207.997,207.96,207.972,177500000.0
2006-05-11 19:55:00,207.966,207.966,207.946,207.952,76599999.0
2006-05-11 19:56:00,207.968,207.996,207.953,207.989,152999999.0
2006-05-11 19:57:00,207.993,208.009,207.982,207.982,135500000.0
2006-05-11 19:58:00,207.98,208.023,207.98,208.007,231200000.0
2006-05-11 19:59:00,208.024,208.057,208.012,208.057,308500000.0
2006-05-11 20:00:00,208.087,208.221,208.087,208.191,100200000.0
2006-05-11 20:01:00,208.194,208.257,208.19,208.257,103900000.0
2006-05-11 20:02:00,208.26,208.26,208.223,208.238,131300001.0
2006-05-11 20:03:00,208.245,208.289,208.245,208.285,106200000.0
2006-05-11 20:04:00,208.287,208.298,208.278,208.28,162900000.0
2006-05-11 20:05:00,208.272,208.308,208.272,208.29,130999999.0
2006-05-11 20:06:00,208.274,208.274,208.207,208.233,135400001.0
2006-05-11 20:07:00,208.243,208.254,208.216,208.23,181800001.0
2006-05-11 20:08:00,208.235,208.237,208.214,208.217,337199999.0
2006-05-11 20:09:00,208.22,208.222,208.203,208.215,131100001.0
2006-05-11 20:10:00,208.211,208.211,208.17,208.179,176300000.0
2006-05-11 20:11:00,208.175,208.186,208.155,208.155,271299999.0
2006-05-11 20:12:00,208.153,208.18,208.15,208.164,431999998.0
2006-05-11 20:13:00,208.163,208.168,208.145,208.162,170600000.0
2006-05-11 20:14:00,208.158,208.158,208.109,208.111,198100000.0
2006-05-11 20:15:00,208.125,208.148,208.1,208.1,329999997.0
2006-05-11 20:16:00,208.098,208.128,208.098,208.128,130700000.0
2006-05-11 20:17:00,208.145,208.149,208.132,208.143,66300002.0
2006-05-11 20:18:00,208.142,208.147,208.121,208.13,173800000.0
2006-05-11 20:19:00,208.141,208.149,208.119,208.135,127099999.0
2006-05-11 20:20:00,208.136,208.147,208.124,208.147,272600001.0
2006-05-11 20:21:00,208.157,208.173,208.153,208.166,87500000.0
2006-05-11 20:22:00,208.169,208.169,208.143,208.143,209400000.0
2006-05-11 20:23:00,208.133,208.142,208.113,208.129,151299999.0
2006-05-11 20:24:00,208.127,208.129,208.094,208.094,177999998.0
2006-05-11 20:25:00,208.105,208.11,208.069,208.069,310299999.0
2006-05-11 20:26:00,208.076,208.112,208.076,208.105,288000000.0
2006-05-11 20:27:00,208.094,208.106,208.068,208.102,242700000.0
2006-05-11 20:28:00,208.098,208.11,208.075,208.078,407800003.0
2006-05-11 20:29:00,208.095,208.117,208.09,208.108,444600002.0
2006-05-11 20:30:00,208.108,208.108,208.07,208.07,511300001.0
2006-05-11 20:31:00,208.081,208.126,208.071,208.113,485900001.0
2006-05-11 20:32:00,208.126,208.146,208.118,208.136,424400001.0
2006-05-11 20:33:00,208.129,208.133,208.116,208.131,212100001.0
2006-05-11 20:34:00,208.133,208.152,208.132,208.152,147000000.0
2006-05-11 20:35:00,208.142,208.156,208.142,208.145,132800000.0
2006-05-11 20:36:00,208.147,208.152,208.139,208.141,117800001.0
2006-05-11 20:37:00,208.129,208.138,208.125,208.135,104700000.0
2006-05-11 20:38:00,208.128,208.163,208.112,208.149,206800000.0
2006-05-11 20:39:00,208.149,208.159,208.121,208.121,158600000.0
2006-05-11 20:40:00,208.124,208.134,208.111,208.127,411400001.0
2006-05-11 20:41:00,208.129,208.142,208.095,208.113,127800000.0
2006-05-11 20:42:00,208.11,208.143,208.11,208.139,228799998.0
2006-05-11 20:43:00,208.148,208.161,208.119,208.132,321000000.0
2006-05-11 20:44:00,208.13,208.133,208.111,208.12,388400000.0
2006-05-11 20:45:00,208.126,208.126,208.088,208.105,179700001.0
2006-05-11 20:46:00,208.103,208.12,208.033,208.033,262899999.0
2006-05-11 20:47:00,208.033,208.093,208.033,208.07,202800001.0
2006-05-11 20:48:00,208.052,208.062,208.015,208.02,233099999.0
2006-05-11 20:49:00,208.038,208.083,208.038,208.081,147399999.0
2006-05-11 20:50:00,208.075,208.086,208.037,208.037,341200001.0
2006-05-11 20:51:00,208.033,208.087,208.025,208.05,158600001.0
2006-05-11 20:52:00,208.057,208.083,208.052,208.052,108700000.0
2006-05-11 20:53:00,208.053,208.086,208.053,208.074,207300001.0
2006-05-11 20:54:00,208.085,208.098,208.069,208.09,213100002.0
2006-05-11 20:55:00,208.107,208.133,208.107,208.126,312199998.0
2006-05-11 20:56:00,208.13,208.154,208.112,208.112,241600000.0
2006-05-11 20:57:00,208.114,208.141,208.105,208.109,363700002.0
2006-05-11 20:58:00,208.102,208.117,208.093,208.103,369000000.0
2006-05-11 20:59:00,208.098,208.098,208.078,208.08,582600000.0
2006-05-11 21:00:00,208.071,208.078,208.046,208.056,471500000.0
2006-05-11 21:01:00,208.067,208.135,208.042,208.096,342199998.0
2006-05-11 21:02:00,208.102,208.152,208.102,208.123,313200000.0
2006-05-11 21:03:00,208.126,208.19,208.126,208.18,274100000.0
2006-05-11 21:04:00,208.212,208.217,208.194,208.21,72900000.0
2006-05-11 21:05:00,208.209,208.241,208.188,208.223,102000000.0
2006-05-11 21:06:00,208.213,208.229,208.194,208.217,218000000.0
2006-05-11 21:07:00,208.235,208.238,208.201,208.217,187699999.0
2006-05-11 21:08:00,208.226,208.238,208.213,208.237,104800000.0
2006-05-11 21:09:00,208.239,208.239,208.219,208.226,64900001.0
2006-05-11 21:10:00,208.222,208.225,208.203,208.212,91300000.0
2006-05-11 21:11:00,208.218,208.237,208.218,208.226,120100000.0
2006-05-11 21:12:00,208.231,208.262,208.231,208.243,65900000.0
2006-05-11 21:13:00,208.255,208.313,208.237,208.305,151000001.0
2006-05-11 21:14:00,208.317,208.317,208.28,208.295,305900002.0
2006-05-11 21:15:00,208.305,208.345,208.28,208.29,268600000.0
2006-05-11 21:16:00,208.289,208.304,208.246,208.246,73700000.0
2006-05-11 21:17:00,208.241,208.251,208.217,208.244,284300002.0
2006-05-11 21:18:00,208.239,208.241,208.21,208.213,197900000.0
2006-05-11 21:19:00,208.213,208.225,208.205,208.224,241299999.0
2006-05-11 21:20:00,208.216,208.216,208.135,208.155,307100000.0
2006-05-11 21:21:00,208.15,208.155,208.113,208.138,209000000.0
2006-05-11 21:22:00,208.138,208.145,208.116,208.116,172500000.0
2006-05-11 21:23:00,208.118,208.145,208.118,208.144,140300000.0
2006-05-11 21:24:00,208.15,208.159,208.128,208.141,156499999.0
2006-05-11 21:25:00,208.144,208.169,208.138,208.169,250899999.0
2006-05-11 21:26:00,208.157,208.157,208.073,208.073,113399999.0
2006-05-11 21:27:00,208.079,208.1,208.072,208.1,173600000.0
2006-05-11 21:28:00,208.115,208.135,208.098,208.115,151500000.0
2006-05-11 21:29:00,208.114,208.12,208.083,208.111,74200001.0
2006-05-11 21:30:00,208.108,208.12,208.098,208.119,126400000.0
2006-05-11 21:31:00,208.1,208.147,208.1,208.143,66700000.0
2006-05-11 21:32:00,208.153,208.169,208.152,208.169,97999999.0
2006-05-11 21:33:00,208.167,208.168,208.146,208.147,172100001.0
2006-05-11 21:34:00,208.157,208.159,208.149,208.153,156400001.0
2006-05-11 21:35:00,208.141,208.149,208.135,208.138,43900000.0
2006-05-11 21:36:00,208.151,208.175,208.151,208.153,112100000.0
2006-05-11 21:37:00,208.131,208.147,208.131,208.14,88100000.0
2006-05-11 21:38:00,208.143,208.174,208.143,208.157,60900000.0
2006-05-11 21:39:00,208.157,208.173,208.154,208.162,54200000.0
2006-05-11 21:40:00,208.163,208.18,208.155,208.17,48000000.0
2006-05-11 21:41:00,208.158,208.161,208.127,208.127,31500000.0
2006-05-11 21:42:00,208.124,208.14,208.101,208.106,139900001.0
2006-05-11 21:43:00,208.105,208.11,208.096,208.107,40500000.0
2006-05-11 21:44:00,208.108,208.141,208.097,208.108,201000001.0
2006-05-11 21:45:00,208.12,208.144,208.108,208.133,64400000.0
2006-05-11 21:46:00,208.139,208.15,208.124,208.137,145400001.0
2006-05-11 21:47:00,208.135,208.135,208.11,208.12,74400001.0
2006-05-11 21:48:00,208.117,208.127,208.1,208.127,124300000.0
2006-05-11 21:49:00,208.122,208.135,208.105,208.105,70900000.0
2006-05-11 21:50:00,208.126,208.154,208.126,208.154,27400000.0
2006-05-11 21:51:00,208.161,208.171,208.159,208.16,118700001.0
2006-05-11 21:52:00,208.153,208.153,208.12,208.124,32400000.0
2006-05-11 21:53:00,208.124,208.124,208.101,208.101,33500000.0
2006-05-11 21:54:00,208.097,208.099,208.075,208.089,84000000.0
2006-05-11 21:55:00,208.088,208.1,208.066,208.1,49800000.0
2006-05-11 21:56:00,208.098,208.098,208.072,208.072,51299999.0
2006-05-11 21:57:00,208.068,208.12,208.068,208.116,54600000.0
2006-05-11 21:58:00,208.12,208.144,208.109,208.109,63800000.0
2006-05-11 21:59:00,208.107,208.107,208.082,208.084,212599998.0
2006-05-11 22:00:00,208.07,208.105,208.058,208.105,207700000.0
2006-05-11 22:01:00,208.123,208.145,208.115,208.133,202999999.0
2006-05-11 22:02:00,208.118,208.131,208.109,208.122,212500000.0
2006-05-11 22:03:00,208.124,208.137,208.112,208.118,85400000.0
2006-05-11 22:04:00,208.104,208.165,208.104,208.165,116400000.0
2006-05-11 22:05:00,208.16,208.16,208.107,208.107,64900000.0
2006-05-11 22:06:00,208.096,208.143,208.094,208.143,26800000.0
2006-05-11 22:07:00,208.138,208.138,208.092,208.123,53500000.0
2006-05-11 22:08:00,208.122,208.134,208.108,208.114,43000000.0
2006-05-11 22:09:00,208.104,208.104,208.083,208.09,58100001.0
2006-05-11 22:10:00,208.095,208.107,208.095,208.1,44000000.0
2006-05-11 22:11:00,208.112,208.112,208.093,208.111,49500000.0
2006-05-11 22:12:00,208.105,208.109,208.101,208.101,77299999.0
2006-05-11 22:13:00,208.107,208.115,208.102,208.107,38400000.0
2006-05-11 22:14:00,208.1,208.1,208.074,208.074,63400001.0
2006-05-11 22:15:00,208.076,208.102,208.076,208.078,145100000.0
2006-05-11 22:16:00,208.088,208.113,208.088,208.11,216300000.0
2006-05-11 22:17:00,208.118,208.138,208.118,208.132,39900000.0
2006-05-11 22:18:00,208.133,208.143,208.111,208.124,81900000.0
2006-05-11 22:19:00,208.123,208.138,208.116,208.134,112300001.0
2006-05-11 22:20:00,208.141,208.141,208.123,208.138,33500000.0
2006-05-11 22:21:00,208.138,208.159,208.135,208.14,47400000.0
2006-05-11 22:22:00,208.148,208.165,208.145,208.157,75400000.0
2006-05-11 22:23:00,208.168,208.179,208.165,208.173,78500001.0
2006-05-11 22:24:00,208.197,208.206,208.162,208.183,97300002.0
2006-05-11 22:25:00,208.163,208.176,208.146,208.153,51200000.0
2006-05-11 22:26:00,208.142,208.144,208.137,208.144,34800000.0
2006-05-11 22:27:00,208.148,208.171,208.148,208.148,235100001.0
2006-05-11 22:28:00,208.159,208.159,208.149,208.155,56600000.0
2006-05-11 22:29:00,208.148,208.155,208.139,208.143,231100000.0
2006-05-11 22:30:00,208.136,208.136,208.105,208.105,56400000.0
2006-05-11 22:31:00,208.108,208.154,208.108,208.148,65600000.0
2006-05-11 22:32:00,208.145,208.149,208.124,208.124,166799999.0
2006-05-11 22:33:00,208.135,208.156,208.132,208.147,166300000.0
2006-05-11 22:34:00,208.157,208.207,208.157,208.199,263599998.0
2006-05-11 22:35:00,208.202,208.202,208.171,208.198,35100000.0
2006-05-11 22:36:00,208.206,208.216,208.191,208.202,92400001.0
2006-05-11 22:37:00,208.207,208.224,208.207,208.213,113299998.0
2006-05-11 22:38:00,208.245,208.27,208.227,208.237,60300000.0
2006-05-11 22:39:00,208.231,208.264,208.231,208.234,64400000.0
2006-05-11 22:40:00,208.223,208.251,208.185,208.185,80200000.0
2006-05-11 22:41:00,208.183,208.19,208.172,208.19,82900000.0
2006-05-11 22:42:00,208.186,208.186,208.174,208.181,20000000.0
2006-05-11 22:43:00,208.211,208.243,208.211,208.22,92100000.0
2006-05-11 22:44:00,208.23,208.257,208.219,208.257,158600000.0
2006-05-11 22:45:00,208.269,208.294,208.238,208.294,66800000.0
2006-05-11 22:46:00,208.306,208.333,208.298,208.333,56600000.0
2006-05-11 22:47:00,208.331,208.342,208.323,208.323,56600000.0
2006-05-11 22:48:00,208.325,208.331,208.3,208.329,97000000.0
2006-05-11 22:49:00,208.327,208.328,208.296,208.296,51200000.0
2006-05-11 22:50:00,208.299,208.308,208.291,208.3,46000000.0
2006-05-11 22:51:00,208.297,208.311,208.289,208.298,44700000.0
2006-05-11 22:52:00,208.289,208.31,208.277,208.31,29600000.0
2006-05-11 22:53:00,208.319,208.34,208.299,208.334,116800000.0
2006-05-11 22:54:00,208.334,208.336,208.317,208.333,67400000.0
2006-05-11 22:55:00,208.325,208.35,208.32,208.35,39100000.0
2006-05-11 22:56:00,208.353,208.405,208.35,208.387,64400000.0
2006-05-11 22:57:00,208.395,208.403,208.388,208.388,69500000.0
2006-05-11 22:58:00,208.387,208.4,208.381,208.4,37900000.0
2006-05-11 22:59:00,208.395,208.409,208.391,208.398,109500000.0
2006-05-11 23:00:00,208.403,208.419,208.349,208.417,74700000.0
2006-05-11 23:01:00,208.39,208.398,208.333,208.366,70499999.0
2006-05-11 23:02:00,208.358,208.391,208.341,208.384,60500000.0
2006-05-11 23:03:00,208.333,208.356,208.311,208.312,50200000.0
2006-05-11 23:04:00,208.362,208.362,208.276,208.322,44100000.0
2006-05-11 23:05:00,208.355,208.361,208.276,208.304,20600000.0
2006-05-11 23:06:00,208.33,208.349,208.306,208.319,27700000.0
2006-05-11 23:07:00,208.279,208.326,208.27,208.316,59600000.0
2006-05-11 23:08:00,208.292,208.32,208.269,208.32,37200000.0
2006-05-11 23:09:00,208.283,208.283,208.236,208.241,31100000.0
2006-05-11 23:10:00,208.228,208.241,208.195,208.221,52500001.0
2006-05-11 23:11:00,208.148,208.215,208.148,208.19,61100000.0
2006-05-11 23:12:00,208.206,208.248,208.181,208.225,68600000.0
2006-05-11 23:13:00,208.255,208.259,208.199,208.221,27300000.0
2006-05-11 23:14:00,208.203,208.241,208.173,208.215,56900000.0
2006-05-11 23:15:00,208.218,208.229,208.173,208.214,30100000.0
2006-05-11 23:16:00,208.173,208.252,208.167,208.23,59299999.0
2006-05-11 23:17:00,208.252,208.27,208.22,208.231,23000000.0
2006-05-11 23:18:00,208.22,208.283,208.202,208.264,46400000.0
2006-05-11 23:19:00,208.29,208.299,208.206,208.272,65800000.0
2006-05-11 23:20:00,208.33,208.342,208.241,208.252,74700001.0
2006-05-11 23:21:00,208.255,208.263,208.197,208.233,75000000.0
2006-05-11 23:22:00,208.213,208.255,208.19,208.221,90500000.0
2006-05-11 23:23:00,208.22,208.234,208.186,208.208,86300001.0
2006-05-11 23:24:00,208.211,208.292,208.204,208.282,20300000.0
2006-05-11 23:25:00,208.254,208.304,208.247,208.272,58500000.0
2006-05-11 23:26:00,208.269,208.277,208.224,208.231,21500000.0
2006-05-11 23:27:00,208.235,208.317,208.235,208.317,30100000.0
2006-05-11 23:28:00,208.294,208.37,208.25,208.25,59800000.0
2006-05-11 23:29:00,208.226,208.237,208.219,208.219,23400000.0
2006-05-11 23:30:00,208.229,208.242,208.221,208.23,30800000.0
2006-05-11 23:31:00,208.232,208.244,208.227,208.234,32900000.0
2006-05-11 23:32:00,208.247,208.247,208.221,208.23,37700000.0
2006-05-11 23:33:00,208.24,208.244,208.235,208.235,48700000.0
2006-05-11 23:34:00,208.244,208.257,208.232,208.232,33000000.0
2006-05-11 23:35:00,208.233,208.252,208.228,208.24,36700000.0
2006-05-11 23:36:00,208.249,208.289,208.249,208.28,29400000.0
2006-05-11 23:37:00,208.276,208.307,208.274,208.274,29400000.0
2006-05-11 23:38:00,208.3,208.3,208.29,208.297,18500000.0
2006-05-11 23:39:00,208.312,208.339,208.312,208.329,40500000.0
2006-05-11 23:40:00,208.319,208.328,208.306,208.32,87900000.0
2006-05-11 23:41:00,208.322,208.322,208.288,208.311,21400000.0
2006-05-11 23:42:00,208.287,208.287,208.263,208.274,39800000.0
2006-05-11 23:43:00,208.269,208.27,208.257,208.27,23700000.0
2006-05-11 23:44:00,208.262,208.282,208.262,208.268,52700001.0
2006-05-11 23:45:00,208.262,208.262,208.209,208.209,30000000.0
2006-05-11 23:46:00,208.198,208.198,208.183,208.197,41800000.0
2006-05-11 23:47:00,208.215,208.218,208.179,208.184,62900000.0
2006-05-11 23:48:00,208.178,208.187,208.164,208.187,38600000.0
2006-05-11 23:49:00,208.192,208.192,208.168,208.192,53800000.0
2006-05-11 23:50:00,208.192,208.197,208.185,208.194,44800000.0
2006-05-11 23:51:00,208.197,208.205,208.19,208.205,34499999.0
2006-05-11 23:52:00,208.2,208.207,208.195,208.2,30000000.0
2006-05-11 23:53:00,208.205,208.21,208.19,208.19,57000000.0
2006-05-11 23:54:00,208.2,208.21,208.19,208.195,27800000.0
2006-05-11 23:55:00,208.2,208.21,208.195,208.2,50500000.0
2006-05-11 23:56:00,208.215,208.215,208.2,208.205,42300000.0
2006-05-11 23:57:00,208.2,208.215,208.197,208.205,65599999.0
2006-05-11 23:58:00,208.205,208.205,208.192,208.197,74500000.0
2006-05-11 23:59:00,208.21,208.21,208.2,208.2,12600000.0
2006-05-12 00:00:00,208.21,208.21,208.19,208.2,78900000.0
2006-05-12 00:01:00,208.19,208.205,208.19,208.205,34499999.0
2006-05-12 00:02:00,208.197,208.215,208.19,208.215,38200000.0
2006-05-12 00:03:00,208.228,208.345,208.228,208.345,63800000.0
2006-05-12 00:04:00,208.333,208.333,208.312,208.322,34600000.0
2006-05-12 00:05:00,208.321,208.331,208.309,208.312,22400000.0
2006-05-12 00:06:00,208.317,208.325,208.308,208.325,73700000.0
2006-05-12 00:07:00,208.329,208.329,208.302,208.321,38200001.0
2006-05-12 00:08:00,208.318,208.335,208.297,208.318,73899999.0
2006-05-12 00:09:00,208.305,208.305,208.278,208.292,84799998.0
2006-05-12 00:10:00,208.263,208.263,208.224,208.23,48100000.0
2006-05-12 00:11:00,208.225,208.238,208.222,208.235,55300000.0
2006-05-12 00:12:00,208.239,208.251,208.232,208.237,64400000.0
2006-05-12 00:13:00,208.223,208.228,208.199,208.209,44200000.0
2006-05-12 00:14:00,208.22,208.22,208.195,208.195,53800000.0
2006-05-12 00:15:00,208.203,208.224,208.203,208.217,29400000.0
2006-05-12 00:16:00,208.226,208.238,208.223,208.227,61499999.0
2006-05-12 00:17:00,208.225,208.225,208.211,208.211,32400000.0
2006-05-12 00:18:00,208.213,208.233,208.203,208.214,70799999.0
2006-05-12 00:19:00,208.22,208.23,208.215,208.225,70900000.0
2006-05-12 00:20:00,208.218,208.221,208.206,208.206,59100000.0
2006-05-12 00:21:00,208.216,208.234,208.191,208.233,39900000.0
2006-05-12 00:22:00,208.23,208.24,208.178,208.178,21200000.0
2006-05-12 00:23:00,208.192,208.203,208.189,208.203,61000000.0
2006-05-12 00:24:00,208.2,208.212,208.185,208.185,29800000.0
2006-05-12 00:25:00,208.193,208.209,208.193,208.197,43600000.0
2006-05-12 00:26:00,208.198,208.198,208.184,208.184,62600001.0
2006-05-12 00:27:00,208.197,208.225,208.196,208.225,54300000.0
2006-05-12 00:28:00,208.226,208.238,208.216,208.236,30600000.0
2006-05-12 00:29:00,208.216,208.223,208.19,208.193,61500000.0
2006-05-12 00:30:00,208.185,208.194,208.185,208.193,36600001.0
2006-05-12 00:31:00,208.204,208.221,208.203,208.203,37500000.0
2006-05-12 00:32:00,208.204,208.217,208.204,208.217,21800000.0
2006-05-12 00:33:00,208.204,208.204,208.166,208.17,25100000.0
2006-05-12 00:34:00,208.165,208.18,208.157,208.18,54500000.0
2006-05-12 00:35:00,208.173,208.186,208.16,208.186,58500000.0
2006-05-12 00:36:00,208.177,208.185,208.168,208.168,39000000.0
2006-05-12 00:37:00,208.167,208.167,208.16,208.162,65400000.0
2006-05-12 00:38:00,208.16,208.17,208.155,208.16,62600001.0
2006-05-12 00:39:00,208.154,208.161,208.141,208.148,51100000.0
2006-05-12 00:40:00,208.149,208.157,208.113,208.12,42800000.0
2006-05-12 00:41:00,208.116,208.123,208.101,208.113,69100001.0
2006-05-12 00:42:00,208.121,208.158,208.121,208.138,48599999.0
2006-05-12 00:43:00,208.152,208.161,208.148,208.148,31700000.0
2006-05-12 00:44:00,208.16,208.17,208.151,208.161,35299999.0
2006-05-12 00:45:00,208.147,208.155,208.132,208.132,43800000.0
2006-05-12 00:46:00,208.128,208.152,208.128,208.133,49000000.0
2006-05-12 00:47:00,208.141,208.151,208.132,208.132,51200000.0
2006-05-12 00:48:00,208.135,208.176,208.135,208.14,64299999.0
2006-05-12 00:49:00,208.127,208.146,208.118,208.121,72400001.0
2006-05-12 00:50:00,208.145,208.145,208.123,208.13,19700000.0
2006-05-12 00:51:00,208.127,208.134,208.114,208.125,58900000.0
2006-05-12 00:52:00,208.135,208.139,208.123,208.123,37900000.0
2006-05-12 00:53:00,208.122,208.135,208.117,208.123,12400000.0
2006-05-12 00:54:00,208.105,208.126,208.105,208.117,78000001.0
2006-05-12 00:55:00,208.125,208.138,208.123,208.123,27300000.0
2006-05-12 00:56:00,208.12,208.12,208.115,208.12,41900000.0
2006-05-12 00:57:00,208.125,208.142,208.115,208.142,66300000.0
2006-05-12 00:58:00,208.124,208.148,208.124,208.132,42900000.0
2006-05-12 00:59:00,208.128,208.176,208.127,208.159,55200001.0
2006-05-12 01:00:00,208.154,208.154,208.123,208.129,39400000.0
2006-05-12 01:01:00,208.119,208.126,208.102,208.102,38900000.0
2006-05-12 01:02:00,208.133,208.178,208.089,208.178,56200000.0
2006-05-12 01:03:00,208.133,208.176,208.127,208.127,59000000.0
2006-05-12 01:04:00,208.104,208.114,208.017,208.017,63799999.0
2006-05-12 01:05:00,208.013,208.063,208.008,208.063,35900000.0
2006-05-12 01:06:00,208.079,208.079,208.022,208.03,48000000.0
2006-05-12 01:07:00,208.046,208.051,208.01,208.014,73800001.0
2006-05-12 01:08:00,208.032,208.041,207.994,207.994,35200000.0
2006-05-12 01:09:00,207.975,207.975,207.943,207.943,36700000.0
2006-05-12 01:10:00,207.954,207.984,207.954,207.975,64899999.0
2006-05-12 01:11:00,207.987,207.991,207.961,207.991,78300001.0
2006-05-12 01:12:00,208.008,208.008,207.961,207.966,49999999.0
2006-05-12 01:13:00,207.975,207.981,207.941,207.941,53300000.0
2006-05-12 01:14:00,207.955,207.978,207.954,207.954,78500000.0
2006-05-12 01:15:00,207.978,207.993,207.965,207.976,46200000.0
2006-05-12 01:16:00,207.985,207.996,207.971,207.985,41100000.0
2006-05-12 01:17:00,207.989,208.005,207.978,207.986,41900000.0
2006-05-12 01:18:00,207.989,208.003,207.979,208.003,37900000.0
2006-05-12 01:19:00,208.011,208.025,207.996,208.013,38600000.0
2006-05-12 01:20:00,208.023,208.023,207.998,208.007,86699999.0
2006-05-12 01:21:00,208.013,208.013,207.994,208.009,56600000.0
2006-05-12 01:22:00,208.011,208.011,207.995,208.007,43400000.0
2006-05-12 01:23:00,208.002,208.016,208.002,208.015,56100000.0
2006-05-12 01:24:00,208.024,208.028,208.009,208.019,71400001.0
2006-05-12 01:25:00,208.009,208.022,208.0,208.0,34500000.0
2006-05-12 01:26:00,208.012,208.025,208.006,208.016,38700000.0
2006-05-12 01:27:00,208.018,208.032,208.0,208.0,86999999.0
2006-05-12 01:28:00,208.001,208.021,208.001,208.007,47400000.0
2006-05-12 01:29:00,208.012,208.031,207.996,208.009,120700000.0
2006-05-12 01:30:00,208.023,208.033,208.015,208.031,29300000.0
2006-05-12 01:31:00,208.016,208.016,207.938,207.954,32700000.0
2006-05-12 01:32:00,207.945,207.945,207.894,207.906,36600000.0
2006-05-12 01:33:00,207.902,207.94,207.902,207.935,65699999.0
2006-05-12 01:34:00,207.958,207.964,207.912,207.912,58600000.0
2006-05-12 01:35:00,207.876,207.876,207.8,207.8,28500000.0
2006-05-12 01:36:00,207.811,207.831,207.807,207.807,66900000.0
2006-05-12 01:37:00,207.829,207.843,207.829,207.842,43800000.0
2006-05-12 01:38:00,207.85,207.882,207.85,207.857,52700000.0
2006-05-12 01:39:00,207.865,207.886,207.861,207.861,57400000.0
2006-05-12 01:40:00,207.848,207.868,207.837,207.85,62699999.0
2006-05-12 01:41:00,207.864,207.88,207.856,207.875,66799999.0
2006-05-12 01:42:00,207.887,207.887,207.834,207.834,28900001.0
2006-05-12 01:43:00,207.8,207.841,207.8,207.828,33400000.0
2006-05-12 01:44:00,207.823,207.838,207.813,207.832,58800000.0
2006-05-12 01:45:00,207.817,207.833,207.815,207.83,88800001.0
2006-05-12 01:46:00,207.827,207.831,207.772,207.777,43199999.0
2006-05-12 01:47:00,207.751,207.871,207.751,207.871,80899999.0
2006-05-12 01:48:00,207.858,207.858,207.799,207.799,13600000.0
2006-05-12 01:49:00,207.793,207.793,207.757,207.768,50400000.0
2006-05-12 01:50:00,207.77,207.796,207.75,207.789,80500001.0
2006-05-12 01:51:00,207.777,207.802,207.777,207.8,46000000.0
2006-05-12 01:52:00,207.797,207.812,207.778,207.782,38200000.0
2006-05-12 01:53:00,207.777,207.809,207.777,207.777,60300001.0
2006-05-12 01:54:00,207.778,207.787,207.764,207.764,76400000.0
2006-05-12 01:55:00,207.748,207.768,207.736,207.736,46500000.0
2006-05-12 01:56:00,207.729,207.74,207.727,207.74,61100001.0
2006-05-12 01:57:00,207.752,207.752,207.701,207.71,32000000.0
2006-05-12 01:58:00,207.732,207.752,207.716,207.73,90700000.0
2006-05-12 01:59:00,207.742,207.76,207.722,207.723,57400000.0
2006-05-12 02:00:00,207.718,207.718,207.632,207.632,16300000.0
2006-05-12 02:01:00,207.631,207.635,207.601,207.618,29600000.0
2006-05-12 02:02:00,207.636,207.636,207.602,207.609,54300000.0
2006-05-12 02:03:00,207.619,207.619,207.555,207.562,31200000.0
2006-05-12 02:04:00,207.592,207.617,207.556,207.556,46500000.0
2006-05-12 02:05:00,207.555,207.555,207.528,207.542,37400000.0
2006-05-12 02:06:00,207.52,207.52,207.481,207.489,62400000.0
2006-05-12 02:07:00,207.477,207.515,207.476,207.497,51700000.0
2006-05-12 02:08:00,207.49,207.529,207.473,207.529,78800000.0
2006-05-12 02:09:00,207.518,207.518,207.46,207.463,46600000.0
2006-05-12 02:10:00,207.451,207.687,207.401,207.687,73400000.0
2006-05-12 02:11:00,207.67,207.777,207.63,207.676,53900000.0
2006-05-12 02:12:00,207.615,207.615,207.334,207.341,29800000.0
2006-05-12 02:13:00,207.39,207.533,207.39,207.52,36800000.0
2006-05-12 02:14:00,207.536,207.541,207.424,207.493,48000000.0
2006-05-12 02:15:00,207.515,207.515,207.463,207.491,41500000.0
2006-05-12 02:16:00,207.508,207.587,207.508,207.577,63900000.0
2006-05-12 02:17:00,207.601,207.608,207.491,207.491,40300000.0
2006-05-12 02:18:00,207.499,207.627,207.499,207.609,47800000.0
2006-05-12 02:19:00,207.596,207.604,207.559,207.57,49600000.0
2006-05-12 02:20:00,207.583,207.662,207.583,207.658,47500001.0
2006-05-12 02:21:00,207.67,207.676,207.64,207.64,44300000.0
2006-05-12 02:22:00,207.606,207.673,207.589,207.657,67599999.0
2006-05-12 02:23:00,207.645,207.664,207.633,207.65,58200000.0
2006-05-12 02:24:00,207.635,207.644,207.62,207.63,50100000.0
2006-05-12 02:25:00,207.628,207.628,207.583,207.613,57400000.0
2006-05-12 02:26:00,207.618,207.618,207.583,207.583,51300000.0
2006-05-12 02:27:00,207.56,207.584,207.559,207.58,51500000.0
2006-05-12 02:28:00,207.582,207.605,207.564,207.564,34100000.0
2006-05-12 02:29:00,207.558,207.646,207.558,207.637,26400000.0
2006-05-12 02:30:00,207.637,207.684,207.637,207.649,41800000.0
2006-05-12 02:31:00,207.638,207.638,207.619,207.632,24200000.0
2006-05-12 02:32:00,207.622,207.622,207.568,207.568,28700000.0
2006-05-12 02:33:00,207.575,207.645,207.575,207.645,52400000.0
2006-05-12 02:34:00,207.627,207.648,207.613,207.636,48900001.0
2006-05-12 02:35:00,207.614,207.614,207.572,207.58,52099999.0
2006-05-12 02:36:00,207.574,207.574,207.541,207.568,45100000.0
2006-05-12 02:37:00,207.572,207.576,207.55,207.571,93500001.0
2006-05-12 02:38:00,207.525,207.525,207.47,207.475,56800000.0
2006-05-12 02:39:00,207.487,207.487,207.464,207.468,47899999.0
2006-05-12 02:40:00,207.465,207.507,207.465,207.507,62499999.0
2006-05-12 02:41:00,207.536,207.545,207.515,207.541,35900000.0
2006-05-12 02:42:00,207.549,207.579,207.537,207.537,47000000.0
2006-05-12 02:43:00,207.568,207.613,207.568,207.605,67299999.0
2006-05-12 02:44:00,207.596,207.652,207.59,207.652,44900000.0
2006-05-12 02:45:00,207.675,207.765,207.675,207.765,34200000.0
2006-05-12 02:46:00,207.757,207.757,207.695,207.742,31700000.0
2006-05-12 02:47:00,207.743,207.774,207.705,207.763,59000000.0
2006-05-12 02:48:00,207.753,207.753,207.671,207.671,48900000.0
2006-05-12 02:49:00,207.675,207.688,207.621,207.65,48200000.0
2006-05-12 02:50:00,207.665,207.702,207.665,207.691,54800000.0
2006-05-12 02:51:00,207.709,207.722,207.684,207.714,73000000.0
2006-05-12 02:52:00,207.697,207.741,207.697,207.741,40200000.0
2006-05-12 02:53:00,207.741,207.779,207.741,207.777,59399999.0
2006-05-12 02:54:00,207.793,207.956,207.793,207.956,26000000.0
2006-05-12 02:55:00,207.922,207.924,207.898,207.901,22000000.0
2006-05-12 02:56:00,207.885,207.908,207.88,207.89,64400000.0
2006-05-12 02:57:00,207.903,207.943,207.903,207.912,64300001.0
2006-05-12 02:58:00,207.906,207.971,207.898,207.97,68400001.0
2006-05-12 02:59:00,207.971,207.971,207.941,207.942,74500001.0
2006-05-12 03:00:00,207.918,207.918,207.898,207.903,63100000.0
2006-05-12 03:01:00,207.931,207.937,207.93,207.93,39300001.0
2006-05-12 03:02:00,207.93,207.93,207.9,207.91,35900000.0
2006-05-12 03:03:00,207.92,207.948,207.92,207.948,52100001.0
2006-05-12 03:04:00,207.943,207.956,207.885,207.903,50900000.0
2006-05-12 03:05:00,207.906,207.917,207.896,207.896,44700001.0
2006-05-12 03:06:00,207.901,207.91,207.867,207.91,36100000.0
2006-05-12 03:07:00,207.899,207.903,207.88,207.88,44599999.0
2006-05-12 03:08:00,207.879,207.891,207.879,207.88,42500000.0
2006-05-12 03:09:00,207.877,207.877,207.843,207.851,53800000.0
2006-05-12 03:10:00,207.829,207.829,207.785,207.797,40000001.0
2006-05-12 03:11:00,207.801,207.821,207.786,207.798,66200000.0
2006-05-12 03:12:00,207.814,207.833,207.814,207.825,46000000.0
2006-05-12 03:13:00,207.829,207.831,207.801,207.801,33500000.0
2006-05-12 03:14:00,207.784,207.784,207.748,207.748,43500001.0
2006-05-12 03:15:00,207.755,207.773,207.753,207.773,33900000.0
2006-05-12 03:16:00,207.772,207.83,207.766,207.83,20200000.0
2006-05-12 03:17:00,207.843,207.87,207.842,207.87,47200000.0
2006-05-12 03:18:00,207.857,207.884,207.814,207.872,51000000.0
2006-05-12 03:19:00,207.878,207.899,207.864,207.865,37900000.0
2006-05-12 03:20:00,207.823,207.823,207.782,207.792,26400000.0
2006-05-12 03:21:00,207.8,207.8,207.755,207.782,88299999.0
2006-05-12 03:22:00,207.781,207.805,207.76,207.76,74800000.0
2006-05-12 03:23:00,207.764,207.764,207.738,207.739,38800000.0
2006-05-12 03:24:00,207.754,207.762,207.743,207.743,58700000.0
2006-05-12 03:25:00,207.732,207.752,207.701,207.701,40700000.0
2006-05-12 03:26:00,207.686,207.697,207.645,207.645,33200000.0
2006-05-12 03:27:00,207.643,207.643,207.515,207.515,47700000.0
2006-05-12 03:28:00,207.542,207.586,207.528,207.586,38200000.0
2006-05-12 03:29:00,207.617,207.62,207.603,207.603,36800000.0
2006-05-12 03:30:00,207.586,207.598,207.578,207.578,24300000.0
2006-05-12 03:31:00,207.6,207.6,207.544,207.558,50300000.0
2006-05-12 03:32:00,207.55,207.55,207.528,207.544,54100001.0
2006-05-12 03:33:00,207.553,207.576,207.548,207.576,51300000.0
2006-05-12 03:34:00,207.586,207.608,207.586,207.606,73500001.0
2006-05-12 03:35:00,207.603,207.616,207.573,207.573,52299999.0
2006-05-12 03:36:00,207.584,207.653,207.584,207.652,99799999.0
2006-05-12 03:37:00,207.683,207.683,207.619,207.619,27900000.0
2006-05-12 03:38:00,207.621,207.654,207.621,207.654,49900000.0
2006-05-12 03:39:00,207.649,207.657,207.635,207.655,111599998.0
2006-05-12 03:40:00,207.631,207.641,207.619,207.628,41500000.0
2006-05-12 03:41:00,207.617,207.617,207.573,207.577,43100000.0
2006-05-12 03:42:00,207.556,207.556,207.513,207.55,73300000.0
2006-05-12 03:43:00,207.555,207.565,207.544,207.565,51400000.0
2006-05-12 03:44:00,207.583,207.586,207.568,207.585,43000000.0
2006-05-12 03:45:00,207.545,207.553,207.501,207.506,42800000.0
2006-05-12 03:46:00,207.499,207.522,207.482,207.5,71700001.0
2006-05-12 03:47:00,207.527,207.597,207.527,207.577,54200000.0
2006-05-12 03:48:00,207.56,207.581,207.559,207.581,39500000.0
2006-05-12 03:49:00,207.578,207.581,207.573,207.573,57900000.0
2006-05-12 03:50:00,207.58,207.6,207.58,207.6,11500000.0
2006-05-12 03:51:00,207.601,207.619,207.585,207.615,43500000.0
2006-05-12 03:52:00,207.607,207.627,207.607,207.627,79199999.0
2006-05-12 03:53:00,207.625,207.635,207.615,207.625,43800000.0
2006-05-12 03:54:00,207.625,207.64,207.604,207.604,102499999.0
2006-05-12 03:55:00,207.602,207.602,207.569,207.58,35299999.0
2006-05-12 03:56:00,207.57,207.597,207.57,207.593,33300000.0
2006-05-12 03:57:00,207.59,207.592,207.569,207.576,63700000.0
2006-05-12 03:58:00,207.567,207.59,207.567,207.578,49800000.0
2006-05-12 03:59:00,207.576,207.587,207.571,207.581,35600000.0
2006-05-12 04:00:00,207.573,207.573,207.551,207.553,43100000.0
2006-05-12 04:01:00,207.554,207.572,207.554,207.558,50600000.0
2006-05-12 04:02:00,207.558,207.569,207.545,207.558,50200000.0
2006-05-12 04:03:00,207.567,207.578,207.567,207.578,21500000.0
2006-05-12 04:04:00,207.54,207.542,207.504,207.504,28800000.0
2006-05-12 04:05:00,207.489,207.549,207.467,207.549,65300001.0
2006-05-12 04:06:00,207.564,207.581,207.559,207.572,49900000.0
2006-05-12 04:07:00,207.567,207.602,207.55,207.55,96299999.0
2006-05-12 04:08:00,207.563,207.57,207.547,207.557,63700000.0
2006-05-12 04:09:00,207.547,207.566,207.547,207.548,54000000.0
2006-05-12 04:10:00,207.568,207.588,207.568,207.568,35700000.0
2006-05-12 04:11:00,207.581,207.617,207.578,207.578,72500000.0
2006-05-12 04:12:00,207.576,207.607,207.571,207.585,39700000.0
2006-05-12 04:13:00,207.588,207.605,207.585,207.605,90100001.0
2006-05-12 04:14:00,207.592,207.628,207.592,207.628,46700000.0
2006-05-12 04:15:00,207.644,207.655,207.637,207.655,50900000.0
2006-05-12 04:16:00,207.642,207.662,207.642,207.658,47300001.0
2006-05-12 04:17:00,207.656,207.667,207.642,207.667,51999999.0
2006-05-12 04:18:00,207.647,207.652,207.633,207.652,26000000.0
2006-05-12 04:19:00,207.634,207.647,207.615,207.647,29500000.0
2006-05-12 04:20:00,207.645,207.647,207.626,207.647,72600000.0
2006-05-12 04:21:00,207.644,207.663,207.642,207.663,23800000.0
2006-05-12 04:22:00,207.66,207.666,207.647,207.651,50600000.0
2006-05-12 04:23:00,207.667,207.668,207.667,207.668,5300000.0
2006-05-12 04:24:00,207.679,207.71,207.672,207.694,115199999.0
2006-05-12 04:25:00,207.691,207.74,207.691,207.737,24300000.0
2006-05-12 04:26:00,207.753,207.753,207.716,207.718,39900000.0
2006-05-12 04:27:00,207.699,207.727,207.697,207.708,62000000.0
2006-05-12 04:28:00,207.705,207.726,207.683,207.696,41900000.0
2006-05-12 04:29:00,207.708,207.716,207.689,207.689,33100000.0
2006-05-12 04:30:00,207.703,207.718,207.703,207.713,41700000.0
2006-05-12 04:31:00,207.718,207.727,207.712,207.727,43899999.0
2006-05-12 04:32:00,207.72,207.72,207.682,207.682,45100000.0
2006-05-12 04:33:00,207.662,207.678,207.662,207.673,36100000.0
2006-05-12 04:34:00,207.665,207.667,207.657,207.66,23900000.0
2006-05-12 04:35:00,207.65,207.675,207.642,207.65,61100000.0
2006-05-12 04:36:00,207.633,207.668,207.633,207.654,31600000.0
2006-05-12 04:37:00,207.654,207.664,207.642,207.657,68300000.0
2006-05-12 04:38:00,207.666,207.671,207.657,207.67,48300000.0
2006-05-12 04:39:00,207.672,207.672,207.647,207.655,49000000.0
2006-05-12 04:40:00,207.648,207.648,207.636,207.638,60500000.0
2006-05-12 04:41:00,207.642,207.649,207.63,207.63,24700000.0
2006-05-12 04:42:00,207.626,207.646,207.619,207.635,58100000.0
2006-05-12 04:43:00,207.656,207.667,207.652,207.661,53599999.0
2006-05-12 04:44:00,207.685,207.688,207.672,207.688,60000000.0
2006-05-12 04:45:00,207.684,207.704,207.677,207.687,69600000.0
2006-05-12 04:46:00,207.69,207.695,207.68,207.68,44400000.0
2006-05-12 04:47:00,207.685,207.686,207.669,207.673,40300000.0
2006-05-12 04:48:00,207.688,207.69,207.654,207.654,90400001.0
2006-05-12 04:49:00,207.66,207.703,207.66,207.685,49700000.0
2006-05-12 04:50:00,207.696,207.701,207.677,207.701,32800000.0
2006-05-12 04:51:00,207.707,207.707,207.692,207.701,15900000.0
2006-05-12 04:52:00,207.69,207.694,207.674,207.682,50200001.0
2006-05-12 04:53:00,207.696,207.717,207.691,207.695,59500000.0
2006-05-12 04:54:00,207.701,207.701,207.675,207.694,53400000.0
2006-05-12 04:55:00,207.684,207.684,207.668,207.668,30200000.0
2006-05-12 04:56:00,207.677,207.693,207.675,207.68,37300000.0
2006-05-12 04:57:00,207.686,207.687,207.674,207.683,66000000.0
2006-05-12 04:58:00,207.679,207.707,207.679,207.684,54000000.0
2006-05-12 04:59:00,207.69,207.692,207.68,207.69,53200000.0
2006-05-12 05:00:00,207.69,207.7,207.68,207.687,73000000.0
2006-05-12 05:01:00,207.68,207.687,207.674,207.68,96000001.0
2006-05-12 05:02:00,207.66,207.672,207.648,207.66,57700000.0
2006-05-12 05:03:00,207.658,207.667,207.65,207.667,11700000.0
2006-05-12 05:04:00,207.675,207.691,207.675,207.691,53100000.0
2006-05-12 05:05:00,207.695,207.695,207.673,207.673,27200000.0
2006-05-12 05:06:00,207.665,207.675,207.66,207.66,69000000.0
2006-05-12 05:07:00,207.66,207.678,207.653,207.653,38700000.0
2006-05-12 05:08:00,207.645,207.652,207.631,207.64,39600000.0
2006-05-12 05:09:00,207.636,207.655,207.635,207.655,93299999.0
2006-05-12 05:10:00,207.646,207.648,207.625,207.635,57800000.0
2006-05-12 05:11:00,207.642,207.653,207.633,207.653,52900000.0
2006-05-12 05:12:00,207.64,207.653,207.64,207.653,50300000.0
2006-05-12 05:13:00,207.647,207.664,207.636,207.638,66600001.0
2006-05-12 05:14:00,207.648,207.658,207.642,207.652,102000001.0
2006-05-12 05:15:00,207.641,207.646,207.633,207.633,35700000.0
2006-05-12 05:16:00,207.64,207.655,207.637,207.65,37400000.0
2006-05-12 05:17:00,207.642,207.653,207.636,207.648,34800000.0
2006-05-12 05:18:00,207.651,207.651,207.633,207.633,38300000.0
2006-05-12 05:19:00,207.641,207.647,207.631,207.635,34000000.0
2006-05-12 05:20:00,207.648,207.657,207.636,207.657,41100000.0
2006-05-12 05:21:00,207.645,207.655,207.63,207.635,39299999.0
2006-05-12 05:22:00,207.642,207.642,207.626,207.626,27100000.0
2006-05-12 05:23:00,207.635,207.653,207.626,207.626,39800000.0
2006-05-12 05:24:00,207.619,207.619,207.587,207.609,64800000.0
2006-05-12 05:25:00,207.621,207.632,207.615,207.615,49200000.0
2006-05-12 05:26:00,207.599,207.606,207.574,207.575,80700000.0
2006-05-12 05:27:00,207.575,207.575,207.559,207.568,47999998.0
2006-05-12 05:28:00,207.587,207.605,207.587,207.595,49500000.0
2006-05-12 05:29:00,207.593,207.609,207.588,207.596,53300001.0
2006-05-12 05:30:00,207.617,207.623,207.58,207.586,25600000.0
2006-05-12 05:31:00,207.575,207.575,207.552,207.552,40900001.0
2006-05-12 05:32:00,207.565,207.565,207.547,207.562,68800000.0
2006-05-12 05:33:00,207.561,207.585,207.555,207.561,41800000.0
2006-05-12 05:34:00,207.556,207.558,207.55,207.558,19700000.0
2006-05-12 05:35:00,207.585,207.609,207.578,207.595,91500002.0
2006-05-12 05:36:00,207.577,207.607,207.565,207.597,87100000.0
2006-05-12 05:37:00,207.608,207.625,207.588,207.607,27900000.0
2006-05-12 05:38:00,207.601,207.646,207.601,207.645,49600000.0
2006-05-12 05:39:00,207.639,207.647,207.63,207.63,46299999.0
2006-05-12 05:40:00,207.628,207.637,207.617,207.637,47000000.0
2006-05-12 05:41:00,207.633,207.633,207.597,207.628,34300000.0
2006-05-12 05:42:00,207.65,207.68,207.649,207.68,13400000.0
2006-05-12 05:43:00,207.689,207.7,207.654,207.658,38800000.0
2006-05-12 05:44:00,207.65,207.65,207.608,207.646,51900000.0
2006-05-12 05:45:00,207.638,207.638,207.609,207.61,50800000.0
2006-05-12 05:46:00,207.587,207.614,207.587,207.6,53700001.0
2006-05-12 05:47:00,207.605,207.619,207.603,207.613,32200001.0
2006-05-12 05:48:00,207.62,207.656,207.62,207.656,69699999.0
2006-05-12 05:49:00,207.654,207.669,207.646,207.669,34700000.0
2006-05-12 05:50:00,207.657,207.671,207.642,207.648,42700000.0
2006-05-12 05:51:00,207.636,207.649,207.617,207.62,52000000.0
2006-05-12 05:52:00,207.639,207.639,207.613,207.631,64800000.0
2006-05-12 05:53:00,207.612,207.631,207.603,207.631,24600000.0
2006-05-12 05:54:00,207.632,207.642,207.621,207.642,57900000.0
2006-05-12 05:55:00,207.643,207.66,207.625,207.625,41400000.0
2006-05-12 05:56:00,207.635,207.66,207.632,207.635,41200000.0
2006-05-12 05:57:00,207.646,207.646,207.598,207.598,38600000.0
2006-05-12 05:58:00,207.615,207.632,207.613,207.62,30500000.0
2006-05-12 05:59:00,207.614,207.624,207.608,207.608,66899999.0
2006-05-12 06:00:00,207.602,207.603,207.576,207.596,53500001.0
2006-05-12 06:01:00,207.618,207.633,207.605,207.633,43100000.0
2006-05-12 06:02:00,207.636,207.657,207.626,207.657,85200001.0
2006-05-12 06:03:00,207.643,207.651,207.643,207.651,52599999.0
2006-05-12 06:04:00,207.649,207.656,207.639,207.656,54500000.0
2006-05-12 06:05:00,207.655,207.655,207.642,207.655,41200000.0
2006-05-12 06:06:00,207.655,207.674,207.644,207.664,62900001.0
2006-05-12 06:07:00,207.672,207.676,207.663,207.672,24400000.0
2006-05-12 06:08:00,207.652,207.67,207.652,207.67,24700000.0
2006-05-12 06:09:00,207.66,207.66,207.631,207.645,60400000.0
2006-05-12 06:10:00,207.649,207.649,207.63,207.638,17400000.0
2006-05-12 06:11:00,207.645,207.651,207.636,207.64,39200000.0
2006-05-12 06:12:00,207.618,207.618,207.562,207.562,49700001.0
2006-05-12 06:13:00,207.564,207.573,207.547,207.547,68600001.0
2006-05-12 06:14:00,207.547,207.589,207.547,207.583,63500000.0
2006-05-12 06:15:00,207.585,207.617,207.585,207.617,45599999.0
2006-05-12 06:16:00,207.61,207.61,207.592,207.599,34699999.0
2006-05-12 06:17:00,207.611,207.623,207.608,207.612,32800000.0
2006-05-12 06:18:00,207.586,207.602,207.574,207.574,47900000.0
2006-05-12 06:19:00,207.581,207.608,207.563,207.594,41800000.0
2006-05-12 06:20:00,207.603,207.625,207.591,207.625,78500000.0
2006-05-12 06:21:00,207.621,207.634,207.602,207.602,54500000.0
2006-05-12 06:22:00,207.59,207.616,207.589,207.605,44100000.0
2006-05-12 06:23:00,207.628,207.628,207.605,207.625,65100000.0
2006-05-12 06:24:00,207.624,207.648,207.624,207.638,52400000.0
2006-05-12 06:25:00,207.638,207.662,207.636,207.656,46300000.0
2006-05-12 06:26:00,207.655,207.664,207.646,207.652,21000000.0
2006-05-12 06:27:00,207.625,207.638,207.625,207.635,47000001.0
2006-05-12 06:28:00,207.627,207.629,207.61,207.612,51600000.0
2006-05-12 06:29:00,207.595,207.595,207.571,207.587,96700000.0
2006-05-12 06:30:00,207.587,207.6,207.587,207.594,48500001.0
2006-05-12 06:31:00,207.596,207.596,207.579,207.593,88499999.0
2006-05-12 06:32:00,207.576,207.588,207.575,207.586,39000001.0
2006-05-12 06:33:00,207.596,207.61,207.589,207.602,77500000.0
2006-05-12 06:34:00,207.6,207.612,207.596,207.612,33100000.0
2006-05-12 06:35:00,207.601,207.601,207.568,207.568,56400000.0
2006-05-12 06:36:00,207.583,207.615,207.583,207.599,39700000.0
2006-05-12 06:37:00,207.611,207.655,207.611,207.64,16800000.0
2006-05-12 06:38:00,207.636,207.636,207.608,207.618,59600002.0
2006-05-12 06:39:00,207.624,207.641,207.61,207.611,80400000.0
2006-05-12 06:40:00,207.606,207.639,207.606,207.639,43500000.0
2006-05-12 06:41:00,207.671,207.681,207.61,207.615,31200000.0
2006-05-12 06:42:00,207.615,207.626,207.615,207.626,62500000.0
2006-05-12 06:43:00,207.618,207.629,207.607,207.611,44200000.0
2006-05-12 06:44:00,207.614,207.617,207.597,207.604,50300000.0
2006-05-12 06:45:00,207.595,207.604,207.58,207.594,69000000.0
2006-05-12 06:46:00,207.575,207.575,207.533,207.551,56500000.0
2006-05-12 06:47:00,207.531,207.558,207.527,207.535,91999999.0
2006-05-12 06:48:00,207.544,207.564,207.519,207.564,81400000.0
2006-05-12 06:49:00,207.531,207.55,207.527,207.542,48500000.0
2006-05-12 06:50:00,207.567,207.578,207.553,207.553,37900000.0
2006-05-12 06:51:00,207.558,207.558,207.533,207.548,72800001.0
2006-05-12 06:52:00,207.55,207.565,207.542,207.542,56500001.0
2006-05-12 06:53:00,207.551,207.559,207.528,207.528,36200000.0
2006-05-12 06:54:00,207.537,207.538,207.525,207.53,57200000.0
2006-05-12 06:55:00,207.538,207.569,207.538,207.569,37900000.0
2006-05-12 06:56:00,207.569,207.594,207.569,207.574,64800000.0
2006-05-12 06:57:00,207.581,207.581,207.556,207.563,28600000.0
2006-05-12 06:58:00,207.539,207.587,207.539,207.587,20200000.0
2006-05-12 06:59:00,207.588,207.604,207.584,207.595,36600000.0
2006-05-12 07:00:00,207.59,207.604,207.575,207.578,44500000.0
2006-05-12 07:01:00,207.569,207.596,207.569,207.596,46999999.0
2006-05-12 07:02:00,207.594,207.614,207.585,207.608,43500000.0
2006-05-12 07:03:00,207.611,207.619,207.603,207.61,54000000.0
2006-05-12 07:04:00,207.603,207.63,207.603,207.617,22300000.0
2006-05-12 07:05:00,207.617,207.617,207.586,207.615,46300000.0
2006-05-12 07:06:00,207.618,207.654,207.612,207.637,113700001.0
2006-05-12 07:07:00,207.647,207.647,207.614,207.614,70000000.0
2006-05-12 07:08:00,207.626,207.626,207.581,207.582,40400000.0
2006-05-12 07:09:00,207.609,207.621,207.599,207.599,53699999.0
2006-05-12 07:10:00,207.605,207.612,207.596,207.6,82900000.0
2006-05-12 07:11:00,207.593,207.617,207.587,207.611,78499999.0
2006-05-12 07:12:00,207.612,207.625,207.593,207.625,48500000.0
2006-05-12 07:13:00,207.611,207.623,207.603,207.622,42700000.0
2006-05-12 07:14:00,207.615,207.627,207.598,207.627,70400001.0
2006-05-12 07:15:00,207.631,207.644,207.615,207.615,39700000.0
2006-05-12 07:16:00,207.618,207.632,207.599,207.632,73300000.0
2006-05-12 07:17:00,207.646,207.672,207.646,207.646,46700000.0
2006-05-12 07:18:00,207.653,207.687,207.653,207.668,88300000.0
2006-05-12 07:19:00,207.683,207.72,207.672,207.706,62000000.0
2006-05-12 07:20:00,207.711,207.728,207.711,207.722,20400000.0
2006-05-12 07:21:00,207.692,207.692,207.663,207.665,30600000.0
2006-05-12 07:22:00,207.661,207.681,207.654,207.677,33200000.0
2006-05-12 07:23:00,207.686,207.703,207.665,207.683,62300000.0
2006-05-12 07:24:00,207.699,207.717,207.699,207.714,40000001.0
2006-05-12 07:25:00,207.696,207.698,207.641,207.654,87699999.0
2006-05-12 07:26:00,207.648,207.648,207.613,207.637,28800000.0
2006-05-12 07:27:00,207.636,207.641,207.616,207.629,18400000.0
2006-05-12 07:28:00,207.638,207.638,207.586,207.588,83100000.0
2006-05-12 07:29:00,207.594,207.594,207.553,207.567,88900001.0
2006-05-12 07:30:00,207.57,207.609,207.558,207.594,27700000.0
2006-05-12 07:31:00,207.595,207.607,207.579,207.583,68800000.0
2006-05-12 07:32:00,207.573,207.61,207.571,207.61,46200000.0
2006-05-12 07:33:00,207.595,207.64,207.595,207.64,17800000.0
2006-05-12 07:34:00,207.645,207.645,207.625,207.63,28400000.0
2006-05-12 07:35:00,207.643,207.643,207.626,207.634,31400000.0
2006-05-12 07:36:00,207.629,207.639,207.599,207.63,36600000.0
2006-05-12 07:37:00,207.628,207.676,207.628,207.676,26800000.0
2006-05-12 07:38:00,207.692,207.709,207.692,207.705,55300000.0
2006-05-12 07:39:00,207.696,207.701,207.679,207.695,77600001.0
2006-05-12 07:40:00,207.715,207.72,207.688,207.695,47100000.0
2006-05-12 07:41:00,207.698,207.701,207.681,207.681,46100000.0
2006-05-12 07:42:00,207.689,207.722,207.684,207.71,47500000.0
2006-05-12 07:43:00,207.693,207.693,207.647,207.673,49200000.0
2006-05-12 07:44:00,207.697,207.757,207.697,207.724,32700000.0
2006-05-12 07:45:00,207.71,207.75,207.692,207.692,72100000.0
2006-05-12 07:46:00,207.68,207.756,207.68,207.728,63900000.0
2006-05-12 07:47:00,207.714,207.744,207.706,207.717,93499998.0
2006-05-12 07:48:00,207.697,207.727,207.692,207.718,39500000.0
2006-05-12 07:49:00,207.711,207.759,207.702,207.759,46600001.0
2006-05-12 07:50:00,207.75,207.76,207.701,207.701,33600000.0
2006-05-12 07:51:00,207.715,207.729,207.701,207.709,53600000.0
2006-05-12 07:52:00,207.693,207.721,207.693,207.707,65200000.0
2006-05-12 07:53:00,207.705,207.763,207.7,207.751,75400000.0
2006-05-12 07:54:00,207.759,207.804,207.759,207.804,36000001.0
2006-05-12 07:55:00,207.78,207.822,207.762,207.762,94100001.0
2006-05-12 07:56:00,207.759,207.769,207.739,207.75,66500000.0
2006-05-12 07:57:00,207.766,207.781,207.747,207.76,90800001.0
2006-05-12 07:58:00,207.767,207.778,207.726,207.767,60400000.0
2006-05-12 07:59:00,207.758,207.762,207.731,207.731,80299999.0
2006-05-12 08:00:00,207.718,207.719,207.675,207.68,36100000.0
2006-05-12 08:01:00,207.7,207.74,207.7,207.713,28800000.0
2006-05-12 08:02:00,207.729,207.773,207.729,207.766,93799999.0
2006-05-12 08:03:00,207.763,207.763,207.716,207.719,71899998.0
2006-05-12 08:04:00,207.713,207.767,207.713,207.756,59999999.0
2006-05-12 08:05:00,207.758,207.76,207.735,207.735,69699999.0
2006-05-12 08:06:00,207.749,207.755,207.727,207.749,37400000.0
2006-05-12 08:07:00,207.747,207.747,207.711,207.738,53899999.0
2006-05-12 08:08:00,207.746,207.777,207.737,207.737,43000000.0
2006-05-12 08:09:00,207.747,207.764,207.734,207.734,29300000.0
2006-05-12 08:10:00,207.732,207.743,207.728,207.735,38300000.0
2006-05-12 08:11:00,207.752,207.752,207.715,207.727,51100000.0
2006-05-12 08:12:00,207.745,207.745,207.704,207.715,22200000.0
2006-05-12 08:13:00,207.733,207.747,207.733,207.739,32499999.0
2006-05-12 08:14:00,207.731,207.751,207.727,207.743,53700000.0
2006-05-12 08:15:00,207.731,207.767,207.722,207.767,37000000.0
2006-05-12 08:16:00,207.752,207.755,207.729,207.74,57500000.0
2006-05-12 08:17:00,207.744,207.767,207.744,207.745,36900000.0
2006-05-12 08:18:00,207.739,207.778,207.739,207.775,18200000.0
2006-05-12 08:19:00,207.787,207.797,207.763,207.763,39800000.0
2006-05-12 08:20:00,207.765,207.786,207.76,207.783,41700000.0
2006-05-12 08:21:00,207.769,207.784,207.749,207.767,62600000.0
2006-05-12 08:22:00,207.779,207.779,207.684,207.684,52900000.0
2006-05-12 08:23:00,207.689,207.702,207.682,207.691,43700000.0
2006-05-12 08:24:00,207.683,207.683,207.653,207.678,44500000.0
2006-05-12 08:25:00,207.665,207.665,207.632,207.632,47099999.0
2006-05-12 08:26:00,207.606,207.619,207.604,207.615,86300002.0
2006-05-12 08:27:00,207.615,207.615,207.554,207.554,41799999.0
2006-05-12 08:28:00,207.559,207.599,207.559,207.584,61800000.0
2006-05-12 08:29:00,207.612,207.678,207.612,207.673,41000000.0
2006-05-12 08:30:00,207.666,207.69,207.653,207.673,39500000.0
2006-05-12 08:31:00,207.669,207.669,207.588,207.612,85799999.0
2006-05-12 08:32:00,207.611,207.656,207.601,207.656,61300000.0
2006-05-12 08:33:00,207.661,207.67,207.644,207.661,41200000.0
2006-05-12 08:34:00,207.656,207.663,207.606,207.612,52899999.0
2006-05-12 08:35:00,207.596,207.608,207.538,207.543,55000000.0
2006-05-12 08:36:00,207.548,207.652,207.548,207.652,78199998.0
2006-05-12 08:37:00,207.643,207.643,207.571,207.571,83900000.0
2006-05-12 08:38:00,207.579,207.661,207.579,207.633,71499999.0
2006-05-12 08:39:00,207.647,207.659,207.638,207.638,15100000.0
2006-05-12 08:40:00,207.642,207.646,207.628,207.628,57000000.0
2006-05-12 08:41:00,207.621,207.622,207.609,207.611,46000000.0
2006-05-12 08:42:00,207.631,207.65,207.631,207.648,93200001.0
2006-05-12 08:43:00,207.646,207.649,207.598,207.598,32600000.0
2006-05-12 08:44:00,207.613,207.663,207.613,207.663,57399999.0
2006-05-12 08:45:00,207.66,207.724,207.66,207.708,43400000.0
2006-05-12 08:46:00,207.701,207.711,207.689,207.701,51900000.0
2006-05-12 08:47:00,207.702,207.731,207.702,207.703,37900000.0
2006-05-12 08:48:00,207.711,207.745,207.711,207.745,33799999.0
2006-05-12 08:49:00,207.731,207.731,207.696,207.719,66000000.0
2006-05-12 08:50:00,207.704,207.713,207.655,207.669,40200000.0
2006-05-12 08:51:00,207.662,207.665,207.603,207.621,25500000.0
2006-05-12 08:52:00,207.614,207.614,207.489,207.592,80600000.0
2006-05-12 08:53:00,207.572,207.602,207.549,207.6,42000000.0
2006-05-12 08:54:00,207.619,207.668,207.619,207.66,65700001.0
2006-05-12 08:55:00,207.629,207.629,207.56,207.607,29200000.0
2006-05-12 08:56:00,207.598,207.612,207.585,207.585,63000000.0
2006-05-12 08:57:00,207.583,207.636,207.583,207.628,19500000.0
2006-05-12 08:58:00,207.617,207.636,207.539,207.539,45700000.0
2006-05-12 08:59:00,207.525,207.525,207.474,207.475,70900001.0
2006-05-12 09:00:00,207.472,207.484,207.438,207.468,110700002.0
2006-05-12 09:01:00,207.448,207.464,207.415,207.415,52900000.0
2006-05-12 09:02:00,207.448,207.504,207.448,207.485,21200000.0
2006-05-12 09:03:00,207.486,207.498,207.475,207.498,30900000.0
2006-05-12 09:04:00,207.49,207.49,207.397,207.4,48800000.0
2006-05-12 09:05:00,207.396,207.414,207.383,207.383,39100000.0
2006-05-12 09:06:00,207.359,207.375,207.335,207.375,64400001.0
2006-05-12 09:07:00,207.4,207.45,207.4,207.448,24800000.0
2006-05-12 09:08:00,207.429,207.436,207.371,207.371,67899999.0
2006-05-12 09:09:00,207.395,207.418,207.381,207.391,33500000.0
2006-05-12 09:10:00,207.459,207.459,207.437,207.45,36000000.0
2006-05-12 09:11:00,207.463,207.484,207.454,207.477,27700000.0
2006-05-12 09:12:00,207.475,207.481,207.413,207.438,94300000.0
2006-05-12 09:13:00,207.442,207.442,207.421,207.437,38400000.0
2006-05-12 09:14:00,207.428,207.432,207.406,207.424,33600000.0
2006-05-12 09:15:00,207.41,207.437,207.389,207.404,40300000.0
2006-05-12 09:16:00,207.406,207.419,207.386,207.395,47400000.0
2006-05-12 09:17:00,207.396,207.404,207.357,207.402,47100000.0
2006-05-12 09:18:00,207.419,207.432,207.378,207.402,61899999.0
2006-05-12 09:19:00,207.423,207.451,207.412,207.451,41900000.0
2006-05-12 09:20:00,207.488,207.497,207.462,207.462,36600000.0
2006-05-12 09:21:00,207.495,207.5,207.486,207.49,53599999.0
2006-05-12 09:22:00,207.476,207.491,207.455,207.486,58100001.0
2006-05-12 09:23:00,207.494,207.514,207.463,207.477,67600000.0
2006-05-12 09:24:00,207.484,207.484,207.416,207.416,44400000.0
2006-05-12 09:25:00,207.376,207.376,207.208,207.222,63800000.0
2006-05-12 09:26:00,207.231,207.355,207.213,207.355,58500000.0
2006-05-12 09:27:00,207.358,207.381,207.328,207.379,59200000.0
2006-05-12 09:28:00,207.403,207.447,207.393,207.444,39600000.0
2006-05-12 09:29:00,207.464,207.584,207.45,207.584,63400001.0
2006-05-12 09:30:00,207.597,207.599,207.534,207.545,36400000.0
2006-05-12 09:31:00,207.563,207.565,207.449,207.473,39100000.0
2006-05-12 09:32:00,207.487,207.495,207.407,207.407,34700000.0
2006-05-12 09:33:00,207.397,207.424,207.373,207.409,49400000.0
2006-05-12 09:34:00,207.385,207.397,207.326,207.326,74100000.0
2006-05-12 09:35:00,207.301,207.327,207.296,207.31,44500000.0
2006-05-12 09:36:00,207.314,207.348,207.314,207.341,34400000.0
2006-05-12 09:37:00,207.27,207.308,207.222,207.226,42900000.0
2006-05-12 09:38:00,207.222,207.299,207.222,207.27,34300000.0
2006-05-12 09:39:00,207.253,207.295,207.234,207.263,44100000.0
2006-05-12 09:40:00,207.231,207.362,207.224,207.36,41000000.0
2006-05-12 09:41:00,207.34,207.475,207.337,207.475,50200000.0
2006-05-12 09:42:00,207.507,207.511,207.401,207.401,56199999.0
2006-05-12 09:43:00,207.366,207.425,207.315,207.425,57399999.0
2006-05-12 09:44:00,207.412,207.419,207.378,207.384,108799999.0
2006-05-12 09:45:00,207.402,207.443,207.398,207.398,34200000.0
2006-05-12 09:46:00,207.38,207.428,207.36,207.419,60800000.0
2006-05-12 09:47:00,207.435,207.438,207.41,207.413,49900000.0
2006-05-12 09:48:00,207.417,207.439,207.41,207.41,28400000.0
2006-05-12 09:49:00,207.405,207.512,207.405,207.501,32900000.0
2006-05-12 09:50:00,207.517,207.549,207.47,207.47,83599999.0
2006-05-12 09:51:00,207.44,207.446,207.413,207.425,28700000.0
2006-05-12 09:52:00,207.427,207.428,207.39,207.39,71800000.0
2006-05-12 09:53:00,207.399,207.407,207.379,207.388,47400000.0
2006-05-12 09:54:00,207.387,207.428,207.387,207.41,69000000.0
2006-05-12 09:55:00,207.39,207.408,207.38,207.408,31500000.0
2006-05-12 09:56:00,207.414,207.432,207.405,207.431,49700000.0
2006-05-12 09:57:00,207.436,207.496,207.436,207.483,57200001.0
2006-05-12 09:58:00,207.509,207.519,207.463,207.463,36999999.0
2006-05-12 09:59:00,207.444,207.508,207.442,207.507,47900000.0
2006-05-12 10:00:00,207.486,207.524,207.482,207.505,55900000.0
2006-05-12 10:01:00,207.507,207.52,207.478,207.483,69800000.0
2006-05-12 10:02:00,207.488,207.492,207.466,207.483,55600001.0
2006-05-12 10:03:00,207.456,207.471,207.442,207.471,51699999.0
2006-05-12 10:04:00,207.464,207.467,207.454,207.455,25900000.0
2006-05-12 10:05:00,207.476,207.497,207.456,207.497,41300001.0
2006-05-12 10:06:00,207.506,207.524,207.49,207.513,39500000.0
2006-05-12 10:07:00,207.51,207.515,207.497,207.497,50200000.0
2006-05-12 10:08:00,207.474,207.494,207.459,207.459,40200001.0
2006-05-12 10:09:00,207.46,207.464,207.424,207.43,65500000.0
2006-05-12 10:10:00,207.431,207.437,207.414,207.435,43900000.0
2006-05-12 10:11:00,207.403,207.408,207.39,207.403,60800000.0
2006-05-12 10:12:00,207.398,207.415,207.393,207.415,26300000.0
2006-05-12 10:13:00,207.394,207.394,207.346,207.349,24900000.0
2006-05-12 10:14:00,207.361,207.411,207.361,207.411,25200000.0
2006-05-12 10:15:00,207.431,207.436,207.418,207.43,65900000.0
2006-05-12 10:16:00,207.44,207.458,207.431,207.444,68699999.0
2006-05-12 10:17:00,207.435,207.451,207.435,207.448,49300000.0
2006-05-12 10:18:00,207.446,207.476,207.446,207.467,60100000.0
2006-05-12 10:19:00,207.469,207.473,207.449,207.471,51000000.0
2006-05-12 10:20:00,207.484,207.566,207.456,207.566,61200000.0
2006-05-12 10:21:00,207.56,207.645,207.56,207.63,67900001.0
2006-05-12 10:22:00,207.623,207.629,207.584,207.587,72300000.0
2006-05-12 10:23:00,207.565,207.565,207.531,207.531,79499999.0
2006-05-12 10:24:00,207.5,207.5,207.458,207.491,20900000.0
2006-05-12 10:25:00,207.504,207.51,207.484,207.499,72000002.0
2006-05-12 10:26:00,207.503,207.52,207.478,207.489,44000000.0
2006-05-12 10:27:00,207.503,207.503,207.474,207.491,49600000.0
2006-05-12 10:28:00,207.489,207.489,207.443,207.455,48900001.0
2006-05-12 10:29:00,207.455,207.455,207.426,207.434,63600000.0
2006-05-12 10:30:00,207.426,207.442,207.41,207.424,73600000.0
2006-05-12 10:31:00,207.404,207.455,207.404,207.434,45600000.0
2006-05-12 10:32:00,207.435,207.471,207.435,207.437,44500000.0
2006-05-12 10:33:00,207.455,207.462,207.436,207.445,55600001.0
2006-05-12 10:34:00,207.464,207.483,207.425,207.451,53199999.0
2006-05-12 10:35:00,207.451,207.479,207.446,207.452,33800000.0
2006-05-12 10:36:00,207.461,207.477,207.431,207.431,76000000.0
2006-05-12 10:37:00,207.402,207.402,207.368,207.381,45199999.0
2006-05-12 10:38:00,207.364,207.382,207.342,207.365,81499999.0
2006-05-12 10:39:00,207.369,207.369,207.348,207.355,43300000.0
2006-05-12 10:40:00,207.359,207.439,207.359,207.435,44700001.0
2006-05-12 10:41:00,207.456,207.561,207.456,207.514,56200000.0
2006-05-12 10:42:00,207.518,207.549,207.514,207.521,66500001.0
2006-05-12 10:43:00,207.489,207.509,207.474,207.509,62100000.0
2006-05-12 10:44:00,207.499,207.526,207.474,207.474,60300000.0
2006-05-12 10:45:00,207.465,207.517,207.446,207.517,27800000.0
2006-05-12 10:46:00,207.509,207.577,207.509,207.565,53300000.0
2006-05-12 10:47:00,207.57,207.585,207.54,207.54,70500000.0
2006-05-12 10:48:00,207.518,207.52,207.492,207.492,44700000.0
2006-05-12 10:49:00,207.48,207.517,207.462,207.51,43800000.0
2006-05-12 10:50:00,207.526,207.555,207.526,207.54,24800000.0
2006-05-12 10:51:00,207.534,207.553,207.521,207.536,67100001.0
2006-05-12 10:52:00,207.523,207.537,207.495,207.503,71200000.0
2006-05-12 10:53:00,207.493,207.519,207.482,207.519,64099999.0
2006-05-12 10:54:00,207.511,207.523,207.507,207.523,26500000.0
2006-05-12 10:55:00,207.521,207.521,207.505,207.515,45100000.0
2006-05-12 10:56:00,207.493,207.493,207.434,207.464,52900000.0
2006-05-12 10:57:00,207.475,207.484,207.445,207.445,57299999.0
2006-05-12 10:58:00,207.442,207.448,207.411,207.422,16800000.0
2006-05-12 10:59:00,207.409,207.44,207.392,207.43,22000000.0
2006-05-12 11:00:00,207.455,207.501,207.448,207.501,42200000.0
2006-05-12 11:01:00,207.495,207.495,207.381,207.388,56400001.0
2006-05-12 11:02:00,207.394,207.405,207.381,207.405,45500000.0
2006-05-12 11:03:00,207.395,207.396,207.381,207.381,44400000.0
2006-05-12 11:04:00,207.37,207.37,207.315,207.346,32600000.0
2006-05-12 11:05:00,207.342,207.351,207.303,207.31,20400000.0
2006-05-12 11:06:00,207.327,207.327,207.315,207.316,47700001.0
2006-05-12 11:07:00,207.295,207.362,207.295,207.357,45900000.0
2006-05-12 11:08:00,207.376,207.376,207.322,207.334,43200000.0
2006-05-12 11:09:00,207.345,207.362,207.321,207.326,28400000.0
2006-05-12 11:10:00,207.295,207.313,207.275,207.31,32000000.0
2006-05-12 11:11:00,207.304,207.356,207.297,207.356,22700000.0
2006-05-12 11:12:00,207.38,207.385,207.361,207.385,54500000.0
2006-05-12 11:13:00,207.377,207.377,207.323,207.325,50700001.0
2006-05-12 11:14:00,207.3,207.319,207.256,207.301,31000000.0
2006-05-12 11:15:00,207.268,207.413,207.252,207.405,44600000.0
2006-05-12 11:16:00,207.411,207.411,207.371,207.376,40000000.0
2006-05-12 11:17:00,207.392,207.392,207.297,207.325,72500000.0
2006-05-12 11:18:00,207.295,207.295,207.262,207.265,31900000.0
2006-05-12 11:19:00,207.255,207.344,207.255,207.326,76699999.0
2006-05-12 11:20:00,207.332,207.359,207.306,207.343,36900000.0
2006-05-12 11:21:00,207.368,207.368,207.266,207.289,44200000.0
2006-05-12 11:22:00,207.269,207.282,207.237,207.277,51400000.0
2006-05-12 11:23:00,207.299,207.315,207.282,207.282,21500000.0
2006-05-12 11:24:00,207.266,207.279,207.243,207.268,42000000.0
2006-05-12 11:25:00,207.248,207.29,207.247,207.27,62400000.0
2006-05-12 11:26:00,207.255,207.255,207.197,207.218,45599999.0
2006-05-12 11:27:00,207.229,207.276,207.229,207.262,37500000.0
2006-05-12 11:28:00,207.287,207.346,207.287,207.336,29700000.0
2006-05-12 11:29:00,207.335,207.35,207.301,207.345,50599999.0
2006-05-12 11:30:00,207.334,207.365,207.318,207.335,98700000.0
2006-05-12 11:31:00,207.336,207.343,207.307,207.307,105800001.0
2006-05-12 11:32:00,207.322,207.331,207.272,207.272,33800000.0
2006-05-12 11:33:00,207.251,207.283,207.234,207.283,22800000.0
2006-05-12 11:34:00,207.323,207.356,207.253,207.321,42500000.0
2006-05-12 11:35:00,207.327,207.338,207.295,207.333,28000000.0
2006-05-12 11:36:00,207.365,207.407,207.361,207.407,82800000.0
2006-05-12 11:37:00,207.41,207.443,207.404,207.41,27500000.0
2006-05-12 11:38:00,207.411,207.43,207.387,207.395,43500000.0
2006-05-12 11:39:00,207.412,207.521,207.412,207.521,68200000.0
2006-05-12 11:40:00,207.503,207.564,207.503,207.526,48100000.0
2006-05-12 11:41:00,207.565,207.688,207.565,207.688,45600001.0
2006-05-12 11:42:00,207.66,207.676,207.583,207.583,81400001.0
2006-05-12 11:43:00,207.594,207.638,207.594,207.604,46400000.0
2006-05-12 11:44:00,207.647,207.662,207.633,207.656,32700000.0
2006-05-12 11:45:00,207.658,207.741,207.658,207.741,26700000.0
2006-05-12 11:46:00,207.754,207.781,207.724,207.724,37500000.0
2006-05-12 11:47:00,207.682,207.682,207.61,207.61,33000000.0
2006-05-12 11:48:00,207.583,207.583,207.539,207.554,38600000.0
2006-05-12 11:49:00,207.559,207.603,207.551,207.603,47900000.0
2006-05-12 11:50:00,207.587,207.587,207.535,207.574,48500000.0
2006-05-12 11:51:00,207.603,207.705,207.603,207.705,37000000.0
2006-05-12 11:52:00,207.731,207.742,207.703,207.721,42500000.0
2006-05-12 11:53:00,207.747,207.777,207.69,207.69,48400000.0
2006-05-12 11:54:00,207.69,207.69,207.556,207.58,43399999.0
2006-05-12 11:55:00,207.575,207.681,207.57,207.68,70800001.0
2006-05-12 11:56:00,207.673,207.695,207.664,207.664,51000000.0
2006-05-12 11:57:00,207.655,207.655,207.625,207.629,49900000.0
2006-05-12 11:58:00,207.624,207.637,207.599,207.6,58200000.0
2006-05-12 11:59:00,207.636,207.728,207.636,207.727,41800000.0
2006-05-12 12:00:00,207.756,207.822,207.756,207.82,31100000.0
2006-05-12 12:01:00,207.822,207.829,207.778,207.781,63400000.0
2006-05-12 12:02:00,207.764,207.764,207.649,207.679,68299999.0
2006-05-12 12:03:00,207.665,207.692,207.614,207.692,37000001.0
2006-05-12 12:04:00,207.713,207.748,207.705,207.746,44300000.0
2006-05-12 12:05:00,207.765,207.765,207.62,207.62,81299999.0
2006-05-12 12:06:00,207.623,207.647,207.608,207.627,47500000.0
2006-05-12 12:07:00,207.632,207.671,207.632,207.663,77600001.0
2006-05-12 12:08:00,207.679,207.691,207.638,207.691,50600000.0
2006-05-12 12:09:00,207.688,207.688,207.66,207.663,26000000.0
2006-05-12 12:10:00,207.695,207.723,207.683,207.723,24300000.0
2006-05-12 12:11:00,207.758,207.846,207.755,207.846,60600001.0
2006-05-12 12:12:00,207.881,207.912,207.865,207.865,42200000.0
2006-05-12 12:13:00,207.905,207.982,207.905,207.965,39200000.0
2006-05-12 12:14:00,207.947,207.958,207.902,207.902,39500000.0
2006-05-12 12:15:00,207.872,207.912,207.849,207.894,33700000.0
2006-05-12 12:16:00,207.907,207.915,207.893,207.897,79000001.0
2006-05-12 12:17:00,207.886,207.9,207.849,207.863,27100000.0
2006-05-12 12:18:00,207.862,207.892,207.856,207.892,124900001.0
2006-05-12 12:19:00,207.903,207.936,207.895,207.933,49699999.0
2006-05-12 12:20:00,207.927,207.932,207.887,207.899,60700000.0
2006-05-12 12:21:00,207.906,207.913,207.871,207.88,87400000.0
2006-05-12 12:22:00,207.872,207.872,207.787,207.787,27000000.0
2006-05-12 12:23:00,207.776,207.801,207.766,207.791,33999999.0
2006-05-12 12:24:00,207.782,207.806,207.782,207.79,23200000.0
2006-05-12 12:25:00,207.791,207.833,207.787,207.833,70600000.0
2006-05-12 12:26:00,207.826,207.855,207.811,207.855,41800000.0
2006-05-12 12:27:00,207.839,207.854,207.827,207.831,43100000.0
2006-05-12 12:28:00,207.84,207.847,207.828,207.83,32100001.0
2006-05-12 12:29:00,207.823,207.823,207.794,207.805,63500000.0
2006-05-12 12:30:00,207.795,207.796,207.778,207.779,29100000.0
2006-05-12 12:31:00,207.777,207.777,207.632,207.632,35400000.0
2006-05-12 12:32:00,207.632,207.632,207.553,207.591,69500001.0
2006-05-12 12:33:00,207.605,207.605,207.556,207.565,59100000.0
2006-05-12 12:34:00,207.562,207.566,207.542,207.554,56100000.0
2006-05-12 12:35:00,207.556,207.638,207.556,207.638,34400000.0
2006-05-12 12:36:00,207.65,207.666,207.632,207.638,44300000.0
2006-05-12 12:37:00,207.644,207.648,207.622,207.646,63000000.0
2006-05-12 12:38:00,207.657,207.688,207.657,207.662,58800000.0
2006-05-12 12:39:00,207.668,207.672,207.658,207.666,54400000.0
2006-05-12 12:40:00,207.668,207.679,207.642,207.642,56800000.0
2006-05-12 12:41:00,207.637,207.64,207.613,207.614,41800000.0
2006-05-12 12:42:00,207.619,207.619,207.57,207.57,27500000.0
2006-05-12 12:43:00,207.535,207.535,207.449,207.45,63700000.0
2006-05-12 12:44:00,207.448,207.489,207.44,207.489,53500000.0
2006-05-12 12:45:00,207.512,207.53,207.491,207.53,29500000.0
2006-05-12 12:46:00,207.542,207.557,207.53,207.542,29000000.0
2006-05-12 12:47:00,207.555,207.555,207.518,207.537,61900000.0
2006-05-12 12:48:00,207.53,207.546,207.5,207.546,34200000.0
2006-05-12 12:49:00,207.564,207.602,207.558,207.588,68800000.0
2006-05-12 12:50:00,207.625,207.661,207.617,207.661,37200000.0
2006-05-12 12:51:00,207.667,207.678,207.645,207.678,64800000.0
2006-05-12 12:52:00,207.675,207.686,207.654,207.676,21400000.0
2006-05-12 12:53:00,207.672,207.696,207.669,207.673,60099999.0
2006-05-12 12:54:00,207.705,207.705,207.68,207.685,64500001.0
2006-05-12 12:55:00,207.675,207.695,207.675,207.688,44800000.0
2006-05-12 12:56:00,207.672,207.68,207.672,207.68,36600001.0
2006-05-12 12:57:00,207.699,207.702,207.691,207.691,34600000.0
2006-05-12 12:58:00,207.672,207.683,207.66,207.677,107800001.0
2006-05-12 12:59:00,207.678,207.678,207.62,207.62,73300000.0
2006-05-12 13:00:00,207.6,207.683,207.6,207.683,68500001.0
2006-05-12 13:01:00,207.692,207.711,207.683,207.691,61800001.0
2006-05-12 13:02:00,207.676,207.676,207.633,207.656,72399999.0
2006-05-12 13:03:00,207.661,207.68,207.652,207.658,57400000.0
2006-05-12 13:04:00,207.65,207.671,207.634,207.635,43000000.0
2006-05-12 13:05:00,207.659,207.709,207.65,207.703,102199999.0
2006-05-12 13:06:00,207.709,207.718,207.697,207.705,58700001.0
2006-05-12 13:07:00,207.696,207.707,207.678,207.678,26600000.0
2006-05-12 13:08:00,207.674,207.705,207.674,207.705,32600000.0
2006-05-12 13:09:00,207.706,207.708,207.684,207.684,68799999.0
2006-05-12 13:10:00,207.679,207.695,207.668,207.686,64700001.0
2006-05-12 13:11:00,207.702,207.716,207.7,207.7,36499999.0
2006-05-12 13:12:00,207.696,207.72,207.685,207.72,42500000.0
2006-05-12 13:13:00,207.707,207.707,207.681,207.683,30900000.0
2006-05-12 13:14:00,207.695,207.712,207.69,207.705,53200000.0
2006-05-12 13:15:00,207.702,207.72,207.702,207.717,52200000.0
2006-05-12 13:16:00,207.717,207.717,207.672,207.688,65099999.0
2006-05-12 13:17:00,207.679,207.679,207.665,207.665,71699999.0
2006-05-12 13:18:00,207.684,207.691,207.662,207.684,38300000.0
2006-05-12 13:19:00,207.674,207.676,207.641,207.652,72600000.0
2006-05-12 13:20:00,207.675,207.675,207.645,207.645,61000000.0
2006-05-12 13:21:00,207.657,207.718,207.657,207.716,31000000.0
2006-05-12 13:22:00,207.708,207.708,207.677,207.683,16000000.0
2006-05-12 13:23:00,207.694,207.695,207.678,207.682,80400000.0
2006-05-12 13:24:00,207.686,207.686,207.668,207.682,33100000.0
2006-05-12 13:25:00,207.667,207.669,207.647,207.647,94899999.0
2006-05-12 13:26:00,207.651,207.651,207.609,207.611,47800001.0
2006-05-12 13:27:00,207.606,207.623,207.606,207.61,22300000.0
2006-05-12 13:28:00,207.587,207.612,207.587,207.612,47500000.0
2006-05-12 13:29:00,207.607,207.642,207.607,207.642,55999999.0
2006-05-12 13:30:00,207.635,207.652,207.634,207.636,45400000.0
2006-05-12 13:31:00,207.648,207.658,207.629,207.647,75300001.0
2006-05-12 13:32:00,207.654,207.661,207.64,207.65,62300000.0
2006-05-12 13:33:00,207.657,207.677,207.657,207.675,37700000.0
2006-05-12 13:34:00,207.661,207.71,207.661,207.71,19900000.0
2006-05-12 13:35:00,207.718,207.73,207.708,207.73,28600000.0
2006-05-12 13:36:00,207.744,207.764,207.739,207.739,46700001.0
2006-05-12 13:37:00,207.737,207.769,207.737,207.756,20400000.0
2006-05-12 13:38:00,207.752,207.763,207.724,207.724,62000000.0
2006-05-12 13:39:00,207.73,207.732,207.717,207.728,53700000.0
2006-05-12 13:40:00,207.713,207.746,207.713,207.727,48100000.0
2006-05-12 13:41:00,207.734,207.734,207.712,207.722,22400000.0
2006-05-12 13:42:00,207.745,207.745,207.72,207.72,43100000.0
2006-05-12 13:43:00,207.725,207.725,207.71,207.724,34800000.0
2006-05-12 13:44:00,207.736,207.775,207.736,207.771,58600001.0
2006-05-12 13:45:00,207.752,207.763,207.734,207.735,54900000.0
2006-05-12 13:46:00,207.73,207.773,207.73,207.773,27900000.0
2006-05-12 13:47:00,207.79,207.79,207.755,207.772,43800000.0
2006-05-12 13:48:00,207.774,207.774,207.729,207.736,52500000.0
2006-05-12 13:49:00,207.743,207.8,207.743,207.8,62200000.0
2006-05-12 13:50:00,207.861,207.891,207.861,207.891,56900000.0
2006-05-12 13:51:00,207.907,207.907,207.755,207.755,59699999.0
2006-05-12 13:52:00,207.757,207.779,207.744,207.771,48300000.0
2006-05-12 13:53:00,207.76,207.798,207.76,207.795,37800000.0
2006-05-12 13:54:00,207.792,207.8,207.774,207.778,41800000.0
2006-05-12 13:55:00,207.776,207.786,207.753,207.765,43300000.0
2006-05-12 13:56:00,207.748,207.778,207.746,207.746,26200000.0
2006-05-12 13:57:00,207.76,207.763,207.731,207.763,40600000.0
2006-05-12 13:58:00,207.766,207.776,207.761,207.765,39900000.0
2006-05-12 13:59:00,207.762,207.773,207.725,207.75,55500000.0
2006-05-12 14:00:00,207.74,207.752,207.736,207.752,63100001.0
2006-05-12 14:01:00,207.758,207.827,207.758,207.827,79999999.0
2006-05-12 14:02:00,207.832,207.874,207.825,207.825,62600001.0
2006-05-12 14:03:00,207.81,207.818,207.777,207.796,37100000.0
2006-05-12 14:04:00,207.793,207.793,207.766,207.779,46300000.0
2006-05-12 14:05:00,207.758,207.794,207.745,207.766,37000000.0
2006-05-12 14:06:00,207.726,207.746,207.692,207.702,29800000.0
2006-05-12 14:07:00,207.699,207.762,207.682,207.737,71800000.0
2006-05-12 14:08:00,207.742,207.751,207.717,207.751,47000000.0
2006-05-12 14:09:00,207.746,207.793,207.746,207.784,35300000.0
2006-05-12 14:10:00,207.783,207.791,207.77,207.77,31000000.0
2006-05-12 14:11:00,207.768,207.795,207.767,207.795,62100000.0
2006-05-12 14:12:00,207.793,207.921,207.793,207.921,43500001.0
2006-05-12 14:13:00,207.918,207.975,207.918,207.967,61600000.0
2006-05-12 14:14:00,207.969,207.969,207.877,207.877,38300000.0
2006-05-12 14:15:00,207.855,207.858,207.821,207.821,54699999.0
2006-05-12 14:16:00,207.834,207.834,207.771,207.771,40900000.0
2006-05-12 14:17:00,207.73,207.823,207.715,207.823,41700000.0
2006-05-12 14:18:00,207.832,207.869,207.832,207.859,23900000.0
2006-05-12 14:19:00,207.845,207.845,207.693,207.705,37300000.0
2006-05-12 14:20:00,207.683,207.74,207.651,207.651,44600000.0
2006-05-12 14:21:00,207.646,207.673,207.633,207.673,61500000.0
2006-05-12 14:22:00,207.667,207.667,207.574,207.574,68100001.0
2006-05-12 14:23:00,207.548,207.578,207.519,207.578,33600000.0
2006-05-12 14:24:00,207.567,207.603,207.552,207.587,44200001.0
2006-05-12 14:25:00,207.598,207.728,207.584,207.728,57700000.0
2006-05-12 14:26:00,207.7,207.7,207.597,207.597,19400000.0
2006-05-12 14:27:00,207.607,207.654,207.607,207.647,69700000.0
2006-05-12 14:28:00,207.597,207.625,207.553,207.614,56600000.0
2006-05-12 14:29:00,207.621,207.716,207.621,207.716,62999999.0
2006-05-12 14:30:00,207.713,207.725,207.713,207.725,42900000.0
2006-05-12 14:31:00,207.72,207.725,207.72,207.725,7600000.0
2006-05-12 14:32:00,207.72,207.735,207.715,207.72,31400000.0
2006-05-12 14:33:00,207.725,207.73,207.72,207.72,66199999.0
2006-05-12 14:34:00,207.73,207.73,207.715,207.715,45200000.0
2006-05-12 14:35:00,207.725,207.73,207.715,207.715,69400000.0
2006-05-12 14:36:00,207.725,207.725,207.715,207.72,29500000.0
2006-05-12 14:37:00,207.72,207.725,207.71,207.71,22600000.0
2006-05-12 14:38:00,207.715,207.725,207.715,207.725,32800000.0
2006-05-12 14:39:00,207.72,207.73,207.717,207.717,37200000.0
2006-05-12 14:40:00,207.72,207.725,207.71,207.715,43100000.0
2006-05-12 14:41:00,207.683,207.683,207.569,207.59,38800000.0
2006-05-12 14:42:00,207.604,207.62,207.572,207.608,49000001.0
2006-05-12 14:43:00,207.641,207.713,207.641,207.663,43100001.0
2006-05-12 14:44:00,207.649,207.671,207.628,207.646,82700002.0
2006-05-12 14:45:00,207.651,207.753,207.651,207.753,66500000.0
2006-05-12 14:46:00,207.75,207.915,207.746,207.915,58499998.0
2006-05-12 14:47:00,207.923,207.956,207.874,207.904,63700000.0
2006-05-12 14:48:00,207.827,207.853,207.786,207.807,42300000.0
2006-05-12 14:49:00,207.805,207.836,207.801,207.83,52900000.0
2006-05-12 14:50:00,207.822,207.822,207.755,207.777,69100001.0
2006-05-12 14:51:00,207.728,207.761,207.68,207.717,75299999.0
2006-05-12 14:52:00,207.734,207.919,207.724,207.906,26700000.0
2006-05-12 14:53:00,207.872,207.895,207.833,207.833,59600000.0
2006-05-12 14:54:00,207.797,207.833,207.692,207.692,70000000.0
2006-05-12 14:55:00,207.695,207.711,207.665,207.711,74900000.0
2006-05-12 14:56:00,207.76,207.784,207.703,207.739,23900000.0
2006-05-12 14:57:00,207.805,207.877,207.79,207.877,55200000.0
2006-05-12 14:58:00,207.892,207.923,207.874,207.923,39100000.0
2006-05-12 14:59:00,207.901,207.953,207.89,207.953,50000001.0
2006-05-12 15:00:00,207.959,207.959,207.927,207.955,77600000.0
2006-05-12 15:01:00,207.956,207.996,207.952,207.981,36200000.0
2006-05-12 15:02:00,207.948,207.981,207.935,207.946,40400000.0
2006-05-12 15:03:00,207.939,207.963,207.848,207.848,31000000.0
2006-05-12 15:04:00,207.897,208.062,207.897,208.062,56600001.0
2006-05-12 15:05:00,208.062,208.072,207.95,207.95,71300000.0
2006-05-12 15:06:00,207.952,207.98,207.917,207.968,31900000.0
2006-05-12 15:07:00,208.026,208.026,207.969,207.969,63899999.0
2006-05-12 15:08:00,207.966,207.967,207.945,207.948,36499999.0
2006-05-12 15:09:00,207.942,207.956,207.928,207.928,44600000.0
2006-05-12 15:10:00,207.897,207.897,207.844,207.863,43100000.0
2006-05-12 15:11:00,207.853,207.889,207.836,207.857,67700000.0
2006-05-12 15:12:00,207.857,207.864,207.833,207.836,43199999.0
2006-05-12 15:13:00,207.816,207.84,207.78,207.796,50300001.0
2006-05-12 15:14:00,207.791,207.859,207.782,207.859,50099999.0
2006-05-12 15:15:00,207.841,207.941,207.83,207.941,59300000.0
2006-05-12 15:16:00,207.933,207.933,207.851,207.906,59700001.0
2006-05-12 15:17:00,207.911,207.949,207.893,207.926,52700000.0
2006-05-12 15:18:00,207.921,207.942,207.906,207.924,41300000.0
2006-05-12 15:19:00,207.956,207.983,207.935,207.983,31100000.0
2006-05-12 15:20:00,207.996,208.141,207.996,208.141,56700000.0
2006-05-12 15:21:00,208.168,208.184,208.074,208.084,31500000.0
2006-05-12 15:22:00,208.073,208.191,208.072,208.181,42600000.0
2006-05-12 15:23:00,208.194,208.23,208.187,208.2,48800000.0
2006-05-12 15:24:00,208.222,208.258,208.196,208.231,78000001.0
2006-05-12 15:25:00,208.227,208.273,208.227,208.255,64000000.0
2006-05-12 15:26:00,208.247,208.27,208.247,208.262,27200000.0
2006-05-12 15:27:00,208.294,208.302,208.25,208.266,34000000.0
2006-05-12 15:28:00,208.254,208.269,208.239,208.241,40400000.0
2006-05-12 15:29:00,208.201,208.269,208.19,208.269,51000000.0
2006-05-12 15:30:00,208.274,208.274,208.244,208.262,65900000.0
2006-05-12 15:31:00,208.268,208.315,208.268,208.285,64200001.0
2006-05-12 15:32:00,208.278,208.294,208.26,208.27,57500001.0
2006-05-12 15:33:00,208.254,208.254,208.234,208.237,18700000.0
2006-05-12 15:34:00,208.235,208.245,208.178,208.203,52100000.0
2006-05-12 15:35:00,208.202,208.225,208.189,208.223,37400000.0
2006-05-12 15:36:00,208.229,208.229,208.171,208.181,43600000.0
2006-05-12 15:37:00,208.149,208.149,208.11,208.135,55500000.0
2006-05-12 15:38:00,208.129,208.137,208.106,208.13,38800000.0
2006-05-12 15:39:00,208.178,208.304,208.178,208.291,35300000.0
2006-05-12 15:40:00,208.3,208.308,208.253,208.288,52000001.0
2006-05-12 15:41:00,208.295,208.295,208.233,208.253,32400000.0
2006-05-12 15:42:00,208.27,208.28,208.255,208.28,52200000.0
2006-05-12 15:43:00,208.27,208.335,208.241,208.278,67600000.0
2006-05-12 15:44:00,208.249,208.288,208.204,208.204,62500001.0
2006-05-12 15:45:00,208.199,208.23,208.113,208.113,43900000.0
2006-05-12 15:46:00,208.135,208.145,208.108,208.138,45900000.0
2006-05-12 15:47:00,208.151,208.186,208.116,208.116,53700000.0
2006-05-12 15:48:00,208.134,208.158,208.113,208.144,62000000.0
2006-05-12 15:49:00,208.15,208.153,208.095,208.101,68900000.0
2006-05-12 15:50:00,208.116,208.152,208.09,208.152,39500000.0
2006-05-12 15:51:00,208.166,208.211,208.162,208.211,53400000.0
2006-05-12 15:52:00,208.224,208.23,208.212,208.217,39100000.0
2006-05-12 15:53:00,208.209,208.21,208.166,208.174,31000000.0
2006-05-12 15:54:00,208.14,208.199,208.108,208.142,40900000.0
2006-05-12 15:55:00,208.16,208.192,208.124,208.126,48300001.0
2006-05-12 15:56:00,208.126,208.134,208.067,208.069,24700000.0
2006-05-12 15:57:00,208.08,208.09,207.992,207.992,24900000.0
2006-05-12 15:58:00,208.025,208.052,207.985,208.039,50000000.0
2006-05-12 15:59:00,208.074,208.243,208.071,208.24,75299999.0
2006-05-12 16:00:00,208.229,208.278,208.207,208.235,62600000.0
2006-05-12 16:01:00,208.22,208.331,208.204,208.255,63000001.0
2006-05-12 16:02:00,208.218,208.309,208.201,208.301,85400000.0
2006-05-12 16:03:00,208.298,208.361,208.275,208.35,37800000.0
2006-05-12 16:04:00,208.363,208.375,208.307,208.339,48200000.0
2006-05-12 16:05:00,208.38,208.383,208.316,208.316,30700000.0
2006-05-12 16:06:00,208.299,208.342,208.292,208.334,39300000.0
2006-05-12 16:07:00,208.313,208.351,208.313,208.333,60100001.0
2006-05-12 16:08:00,208.355,208.397,208.337,208.365,27300000.0
2006-05-12 16:09:00,208.374,208.378,208.315,208.323,47300000.0
2006-05-12 16:10:00,208.285,208.294,208.252,208.29,44100000.0
2006-05-12 16:11:00,208.275,208.287,208.261,208.287,38900000.0
2006-05-12 16:12:00,208.306,208.33,208.294,208.325,56900000.0
2006-05-12 16:13:00,208.318,208.39,208.318,208.39,69600001.0
2006-05-12 16:14:00,208.386,208.386,208.34,208.34,22600000.0
2006-05-12 16:15:00,208.401,208.461,208.354,208.461,48699999.0
2006-05-12 16:16:00,208.473,208.549,208.473,208.517,39500000.0
2006-05-12 16:17:00,208.491,208.523,208.49,208.516,32900000.0
2006-05-12 16:18:00,208.512,208.53,208.506,208.507,36300000.0
2006-05-12 16:19:00,208.518,208.518,208.486,208.486,49300000.0
2006-05-12 16:20:00,208.503,208.612,208.503,208.612,44200001.0
2006-05-12 16:21:00,208.642,208.666,208.608,208.622,37600000.0
2006-05-12 16:22:00,208.628,208.643,208.622,208.629,80400002.0
2006-05-12 16:23:00,208.618,208.654,208.605,208.637,81500000.0
2006-05-12 16:24:00,208.669,208.738,208.669,208.677,23600000.0
2006-05-12 16:25:00,208.646,208.69,208.625,208.69,33600000.0
2006-05-12 16:26:00,208.673,208.673,208.602,208.602,52400001.0
2006-05-12 16:27:00,208.59,208.593,208.548,208.552,13400000.0
2006-05-12 16:28:00,208.582,208.652,208.582,208.652,28400000.0
2006-05-12 16:29:00,208.661,208.708,208.655,208.708,64700000.0
2006-05-12 16:30:00,208.692,208.903,208.692,208.903,50099999.0
2006-05-12 16:31:00,208.924,208.944,208.904,208.918,44600000.0
2006-05-12 16:32:00,208.915,208.915,208.777,208.793,45899999.0
2006-05-12 16:33:00,208.755,208.755,208.682,208.683,24400000.0
2006-05-12 16:34:00,208.671,208.724,208.654,208.654,69500000.0
2006-05-12 16:35:00,208.698,208.799,208.68,208.799,83700000.0
2006-05-12 16:36:00,208.825,208.886,208.785,208.861,48500000.0
2006-05-12 16:37:00,208.849,208.938,208.849,208.885,83800001.0
2006-05-12 16:38:00,208.871,208.875,208.698,208.698,42900000.0
2006-05-12 16:39:00,208.681,208.752,208.681,208.705,41700000.0
2006-05-12 16:40:00,208.65,208.65,208.568,208.572,34300000.0
2006-05-12 16:41:00,208.575,208.595,208.504,208.504,71900000.0
2006-05-12 16:42:00,208.53,208.619,208.53,208.61,46999999.0
2006-05-12 16:43:00,208.587,208.618,208.582,208.589,71200000.0
2006-05-12 16:44:00,208.573,208.627,208.566,208.627,74200000.0
2006-05-12 16:45:00,208.634,208.67,208.61,208.61,56300000.0
2006-05-12 16:46:00,208.593,208.634,208.593,208.604,39400000.0
2006-05-12 16:47:00,208.589,208.713,208.571,208.713,56600000.0
2006-05-12 16:48:00,208.702,208.702,208.644,208.661,34100000.0
2006-05-12 16:49:00,208.666,208.679,208.643,208.647,59500000.0
2006-05-12 16:50:00,208.669,208.725,208.669,208.719,40200000.0
2006-05-12 16:51:00,208.732,208.755,208.712,208.739,69900000.0
2006-05-12 16:52:00,208.731,208.733,208.69,208.69,31000000.0
2006-05-12 16:53:00,208.679,208.682,208.604,208.604,41000000.0
2006-05-12 16:54:00,208.608,208.617,208.556,208.556,47000000.0
2006-05-12 16:55:00,208.567,208.604,208.553,208.565,58599999.0
2006-05-12 16:56:00,208.559,208.617,208.538,208.617,35900000.0
2006-05-12 16:57:00,208.623,208.674,208.599,208.674,82499998.0
2006-05-12 16:58:00,208.723,208.723,208.683,208.701,19900000.0
2006-05-12 16:59:00,208.742,208.785,208.725,208.764,72700000.0
2006-05-12 17:00:00,208.75,208.848,208.745,208.842,75800001.0
2006-05-12 17:01:00,208.818,208.828,208.777,208.777,75200000.0
2006-05-12 17:02:00,208.798,208.833,208.77,208.83,43700000.0
2006-05-12 17:03:00,208.848,208.866,208.807,208.846,77800000.0
2006-05-12 17:04:00,208.87,208.87,208.779,208.81,61500000.0
2006-05-12 17:05:00,208.817,208.826,208.748,208.77,45299999.0
2006-05-12 17:06:00,208.798,208.827,208.788,208.813,32300000.0
2006-05-12 17:07:00,208.782,208.783,208.743,208.743,50900000.0
2006-05-12 17:08:00,208.723,208.727,208.669,208.673,17600000.0
2006-05-12 17:09:00,208.66,208.674,208.598,208.598,85700000.0
2006-05-12 17:10:00,208.588,208.605,208.532,208.532,50100000.0
2006-05-12 17:11:00,208.527,208.531,208.484,208.52,61100000.0
2006-05-12 17:12:00,208.527,208.538,208.45,208.45,43800001.0
2006-05-12 17:13:00,208.456,208.456,208.397,208.426,57299999.0
2006-05-12 17:14:00,208.424,208.453,208.421,208.453,43600001.0
2006-05-12 17:15:00,208.474,208.477,208.459,208.474,39400001.0
2006-05-12 17:16:00,208.463,208.495,208.462,208.475,53000000.0
2006-05-12 17:17:00,208.505,208.564,208.505,208.549,18400000.0
2006-05-12 17:18:00,208.564,208.575,208.544,208.544,40800000.0
2006-05-12 17:19:00,208.58,208.58,208.539,208.552,84199999.0
2006-05-12 17:20:00,208.562,208.576,208.54,208.562,55700000.0
2006-05-12 17:21:00,208.568,208.568,208.536,208.54,38600000.0
2006-05-12 17:22:00,208.543,208.556,208.515,208.534,35500000.0
2006-05-12 17:23:00,208.565,208.606,208.546,208.6,67100000.0
2006-05-12 17:24:00,208.603,208.68,208.603,208.669,49399999.0
2006-05-12 17:25:00,208.64,208.665,208.607,208.665,69300000.0
2006-05-12 17:26:00,208.676,208.705,208.664,208.688,35000000.0
2006-05-12 17:27:00,208.68,208.782,208.68,208.782,37300000.0
2006-05-12 17:28:00,208.8,208.805,208.773,208.787,22600000.0
2006-05-12 17:29:00,208.79,208.794,208.765,208.765,26200000.0
2006-05-12 17:30:00,208.747,208.778,208.747,208.775,51000000.0
2006-05-12 17:31:00,208.782,208.798,208.713,208.72,46100000.0
2006-05-12 17:32:00,208.724,208.731,208.661,208.689,86200001.0
2006-05-12 17:33:00,208.669,208.673,208.635,208.635,36000000.0
2006-05-12 17:34:00,208.624,208.633,208.593,208.593,32700000.0
2006-05-12 17:35:00,208.578,208.628,208.578,208.628,46600001.0
2006-05-12 17:36:00,208.625,208.657,208.607,208.615,99800002.0
2006-05-12 17:37:00,208.617,208.625,208.595,208.602,40500000.0
2006-05-12 17:38:00,208.612,208.645,208.608,208.643,21400000.0
2006-05-12 17:39:00,208.626,208.626,208.584,208.609,45800001.0
2006-05-12 17:40:00,208.601,208.639,208.593,208.629,80799999.0
2006-05-12 17:41:00,208.66,208.703,208.66,208.678,40400000.0
2006-05-12 17:42:00,208.674,208.702,208.674,208.701,34300000.0
2006-05-12 17:43:00,208.69,208.748,208.69,208.745,84400000.0
2006-05-12 17:44:00,208.742,208.743,208.705,208.705,34700000.0
2006-05-12 17:45:00,208.72,208.72,208.653,208.657,31800000.0
2006-05-12 17:46:00,208.678,208.734,208.672,208.703,55400000.0
2006-05-12 17:47:00,208.727,208.728,208.698,208.71,45100001.0
2006-05-12 17:48:00,208.708,208.746,208.695,208.7,73200000.0
2006-05-12 17:49:00,208.721,208.736,208.717,208.727,72700000.0
2006-05-12 17:50:00,208.719,208.727,208.679,208.679,40300000.0
2006-05-12 17:51:00,208.682,208.729,208.682,208.721,32400000.0
2006-05-12 17:52:00,208.754,208.781,208.754,208.781,19900000.0
2006-05-12 17:53:00,208.762,208.762,208.72,208.731,49200001.0
2006-05-12 17:54:00,208.747,208.763,208.73,208.735,48199999.0
2006-05-12 17:55:00,208.744,208.765,208.744,208.765,53699999.0
2006-05-12 17:56:00,208.766,208.775,208.753,208.753,30700000.0
2006-05-12 17:57:00,208.765,208.819,208.765,208.765,36700000.0
2006-05-12 17:58:00,208.756,208.808,208.745,208.808,45500000.0
2006-05-12 17:59:00,208.843,208.878,208.815,208.878,38100000.0
2006-05-12 18:00:00,208.91,208.91,208.864,208.864,60300000.0
2006-05-12 18:01:00,208.874,208.874,208.808,208.822,511700000.0
2006-05-12 18:02:00,208.841,208.886,208.805,208.886,702599998.0
2006-05-12 18:03:00,208.889,208.889,208.816,208.816,625800001.0
2006-05-12 18:04:00,208.819,208.823,208.798,208.805,566099999.0
2006-05-12 18:05:00,208.82,208.832,208.79,208.803,599900001.0
2006-05-12 18:06:00,208.79,208.838,208.79,208.808,624600000.0
2006-05-12 18:07:00,208.813,208.841,208.801,208.808,717000001.0
2006-05-12 18:08:00,208.805,208.816,208.787,208.792,676000003.0
2006-05-12 18:09:00,208.771,208.771,208.74,208.74,488199998.0
2006-05-12 18:10:00,208.774,208.8,208.774,208.8,521899998.0
2006-05-12 18:11:00,208.804,208.848,208.801,208.838,403799999.0
2006-05-12 18:12:00,208.829,208.841,208.803,208.827,284999997.0
2006-05-12 18:13:00,208.824,208.846,208.753,208.76,457000000.0
2006-05-12 18:14:00,208.748,208.779,208.731,208.747,632500000.0
2006-05-12 18:15:00,208.748,208.749,208.713,208.722,800699997.0
2006-05-12 18:16:00,208.728,208.744,208.7,208.725,639700001.0
2006-05-12 18:17:00,208.746,208.821,208.746,208.818,253100000.0
2006-05-12 18:18:00,208.822,208.838,208.787,208.814,325800001.0
2006-05-12 18:19:00,208.8,208.837,208.786,208.837,442799998.0
2006-05-12 18:20:00,208.845,208.857,208.825,208.829,561899999.0
2006-05-12 18:21:00,208.828,208.855,208.817,208.821,572400001.0
2006-05-12 18:22:00,208.786,208.786,208.716,208.716,535600000.0
2006-05-12 18:23:00,208.712,208.746,208.697,208.735,840800000.0
2006-05-12 18:24:00,208.729,208.803,208.729,208.803,630599996.0
2006-05-12 18:25:00,208.825,208.83,208.792,208.808,385200001.0
2006-05-12 18:26:00,208.81,208.813,208.767,208.79,353799999.0
2006-05-12 18:27:00,208.763,208.789,208.719,208.719,375199998.0
2006-05-12 18:28:00,208.715,208.745,208.675,208.675,287000000.0
2006-05-12 18:29:00,208.68,208.685,208.62,208.62,473200002.0
2006-05-12 18:30:00,208.616,208.636,208.612,208.628,265900000.0
2006-05-12 18:31:00,208.63,208.644,208.616,208.62,355700000.0
2006-05-12 18:32:00,208.617,208.679,208.617,208.65,559400004.0
2006-05-12 18:33:00,208.653,208.667,208.62,208.633,481799999.0
2006-05-12 18:34:00,208.65,208.696,208.65,208.675,533900001.0
2006-05-12 18:35:00,208.667,208.68,208.651,208.655,478500002.0
2006-05-12 18:36:00,208.649,208.664,208.638,208.638,316600001.0
2006-05-12 18:37:00,208.643,208.662,208.629,208.655,164400000.0
2006-05-12 18:38:00,208.668,208.681,208.643,208.67,150100000.0
2006-05-12 18:39:00,208.658,208.66,208.617,208.653,66600000.0
2006-05-12 18:40:00,208.645,208.657,208.622,208.627,316700001.0
2006-05-12 18:41:00,208.607,208.627,208.594,208.608,302799999.0
2006-05-12 18:42:00,208.621,208.666,208.621,208.635,280100001.0
2006-05-12 18:43:00,208.632,208.653,208.615,208.615,137500001.0
2006-05-12 18:44:00,208.62,208.652,208.613,208.637,322800000.0
2006-05-12 18:45:00,208.642,208.665,208.616,208.616,237700000.0
2006-05-12 18:46:00,208.606,208.661,208.606,208.66,176499999.0
2006-05-12 18:47:00,208.665,208.685,208.665,208.673,111800000.0
2006-05-12 18:48:00,208.684,208.692,208.661,208.667,140700000.0
2006-05-12 18:49:00,208.666,208.707,208.666,208.682,168300001.0
2006-05-12 18:50:00,208.698,208.714,208.682,208.714,276799999.0
2006-05-12 18:51:00,208.712,208.728,208.692,208.705,241599999.0
2006-05-12 18:52:00,208.728,208.736,208.692,208.705,322500000.0
2006-05-12 18:53:00,208.712,208.754,208.698,208.698,205099999.0
2006-05-12 18:54:00,208.684,208.694,208.644,208.662,207600000.0
2006-05-12 18:55:00,208.656,208.658,208.621,208.635,236099999.0
2006-05-12 18:56:00,208.658,208.658,208.647,208.654,30600000.0
2006-05-12 18:57:00,208.645,208.648,208.57,208.607,161500000.0
2006-05-12 18:58:00,208.59,208.615,208.563,208.6,373900000.0
2006-05-12 18:59:00,208.587,208.6,208.551,208.584,319900003.0
2006-05-12 19:00:00,208.589,208.642,208.589,208.638,98600000.0
2006-05-12 19:01:00,208.636,208.65,208.607,208.635,101600000.0
2006-05-12 19:02:00,208.635,208.637,208.614,208.617,266099999.0
2006-05-12 19:03:00,208.619,208.662,208.607,208.652,246499999.0
2006-05-12 19:04:00,208.663,208.663,208.637,208.637,171800001.0
2006-05-12 19:05:00,208.621,208.621,208.595,208.61,141599999.0
2006-05-12 19:06:00,208.605,208.615,208.58,208.615,471100001.0
2006-05-12 19:07:00,208.63,208.653,208.623,208.623,277700000.0
2006-05-12 19:08:00,208.6,208.6,208.501,208.527,338700000.0
2006-05-12 19:09:00,208.516,208.525,208.491,208.525,137800000.0
2006-05-12 19:10:00,208.519,208.519,208.435,208.453,125999998.0
2006-05-12 19:11:00,208.43,208.43,208.387,208.388,55500000.0
2006-05-12 19:12:00,208.393,208.418,208.384,208.415,145000002.0
2006-05-12 19:13:00,208.41,208.434,208.397,208.434,163600000.0
2006-05-12 19:14:00,208.438,208.466,208.417,208.433,212600000.0
2006-05-12 19:15:00,208.434,208.434,208.403,208.403,252000000.0
2006-05-12 19:16:00,208.413,208.436,208.413,208.436,24800000.0
2006-05-12 19:17:00,208.459,208.466,208.447,208.455,135999999.0
2006-05-12 19:18:00,208.454,208.465,208.435,208.443,207599999.0
2006-05-12 19:19:00,208.444,208.493,208.444,208.475,185500000.0
2006-05-12 19:20:00,208.476,208.479,208.451,208.463,173200000.0
2006-05-12 19:21:00,208.461,208.464,208.435,208.455,162200001.0
2006-05-12 19:22:00,208.463,208.476,208.457,208.47,125500001.0
2006-05-12 19:23:00,208.474,208.494,208.461,208.472,459199999.0
2006-05-12 19:24:00,208.476,208.491,208.471,208.471,109900002.0
2006-05-12 19:25:00,208.468,208.468,208.448,208.455,202100000.0
2006-05-12 19:26:00,208.452,208.468,208.437,208.45,441100000.0
2006-05-12 19:27:00,208.437,208.452,208.427,208.432,286300000.0
2006-05-12 19:28:00,208.421,208.421,208.362,208.362,236099999.0
2006-05-12 19:29:00,208.359,208.378,208.358,208.368,67000000.0
2006-05-12 19:30:00,208.367,208.389,208.359,208.368,234700000.0
2006-05-12 19:31:00,208.359,208.377,208.33,208.343,157400000.0
2006-05-12 19:32:00,208.342,208.361,208.342,208.356,346600002.0
2006-05-12 19:33:00,208.371,208.407,208.371,208.407,199900000.0
2006-05-12 19:34:00,208.417,208.451,208.401,208.442,230900002.0
2006-05-12 19:35:00,208.445,208.478,208.445,208.453,397500003.0
2006-05-12 19:36:00,208.459,208.472,208.44,208.442,202200000.0
2006-05-12 19:37:00,208.448,208.45,208.436,208.45,116500001.0
2006-05-12 19:38:00,208.462,208.462,208.434,208.441,124800000.0
2006-05-12 19:39:00,208.438,208.438,208.421,208.427,222700002.0
2006-05-12 19:40:00,208.429,208.434,208.409,208.418,290500001.0
2006-05-12 19:41:00,208.433,208.458,208.427,208.447,344100000.0
2006-05-12 19:42:00,208.459,208.498,208.459,208.48,195300000.0
2006-05-12 19:43:00,208.477,208.484,208.464,208.47,79299998.0
2006-05-12 19:44:00,208.475,208.499,208.475,208.485,307000002.0
2006-05-12 19:45:00,208.485,208.485,208.46,208.477,89900001.0
2006-05-12 19:46:00,208.492,208.52,208.489,208.52,115200000.0
2006-05-12 19:47:00,208.533,208.569,208.533,208.565,59900000.0
2006-05-12 19:48:00,208.541,208.546,208.491,208.491,170599999.0
2006-05-12 19:49:00,208.478,208.486,208.415,208.463,153300000.0
2006-05-12 19:50:00,208.458,208.466,208.455,208.465,228000001.0
2006-05-12 19:51:00,208.464,208.469,208.453,208.469,129300001.0
2006-05-12 19:52:00,208.464,208.464,208.4,208.4,155700000.0
2006-05-12 19:53:00,208.398,208.398,208.365,208.365,140899999.0
2006-05-12 19:54:00,208.363,208.392,208.363,208.366,150800001.0
2006-05-12 19:55:00,208.35,208.35,208.326,208.345,71399999.0
2006-05-12 19:56:00,208.351,208.366,208.32,208.32,194599999.0
2006-05-12 19:57:00,208.323,208.354,208.323,208.347,141300000.0
2006-05-12 19:58:00,208.349,208.36,208.339,208.343,289699998.0
2006-05-12 19:59:00,208.345,208.349,208.325,208.325,246900000.0
2006-05-12 20:00:00,208.33,208.344,208.328,208.331,92400002.0
2006-05-12 20:01:00,208.339,208.434,208.328,208.434,115700000.0
2006-05-12 20:02:00,208.439,208.439,208.414,208.427,143900000.0
2006-05-12 20:03:00,208.405,208.414,208.383,208.402,105300000.0
2006-05-12 20:04:00,208.39,208.395,208.375,208.375,101700000.0
2006-05-12 20:05:00,208.368,208.398,208.365,208.389,80700000.0
2006-05-12 20:06:00,208.394,208.415,208.391,208.402,209999999.0
2006-05-12 20:07:00,208.421,208.426,208.412,208.421,140000000.0
2006-05-12 20:08:00,208.427,208.439,208.399,208.415,112500000.0
2006-05-12 20:09:00,208.422,208.423,208.406,208.41,142899999.0
2006-05-12 20:10:00,208.405,208.419,208.389,208.403,198799999.0
2006-05-12 20:11:00,208.413,208.421,208.396,208.396,314800000.0
2006-05-12 20:12:00,208.394,208.432,208.394,208.432,455700000.0
2006-05-12 20:13:00,208.45,208.473,208.446,208.457,215600001.0
2006-05-12 20:14:00,208.466,208.549,208.466,208.532,177300000.0
2006-05-12 20:15:00,208.541,208.573,208.482,208.482,331599998.0
2006-05-12 20:16:00,208.468,208.507,208.463,208.463,135200000.0
2006-05-12 20:17:00,208.461,208.494,208.453,208.492,60000000.0
2006-05-12 20:18:00,208.487,208.487,208.428,208.428,136200000.0
2006-05-12 20:19:00,208.44,208.457,208.436,208.436,176999998.0
2006-05-12 20:20:00,208.444,208.473,208.432,208.432,277400002.0
2006-05-12 20:21:00,208.429,208.446,208.422,208.422,168500000.0
2006-05-12 20:22:00,208.425,208.434,208.38,208.409,286900003.0
2006-05-12 20:23:00,208.414,208.43,208.392,208.401,133700000.0
2006-05-12 20:24:00,208.388,208.411,208.378,208.394,158199999.0
2006-05-12 20:25:00,208.4,208.421,208.391,208.413,353500000.0
2006-05-12 20:26:00,208.416,208.42,208.395,208.408,307500001.0
2006-05-12 20:27:00,208.392,208.392,208.358,208.376,210600001.0
2006-05-12 20:28:00,208.387,208.434,208.374,208.413,338400000.0
2006-05-12 20:29:00,208.428,208.44,208.411,208.43,458600000.0
2006-05-12 20:30:00,208.441,208.462,208.436,208.447,583399997.0
2006-05-12 20:31:00,208.437,208.448,208.412,208.412,390299999.0
2006-05-12 20:32:00,208.412,208.433,208.407,208.424,558200000.0
2006-05-12 20:33:00,208.42,208.433,208.415,208.432,172399999.0
2006-05-12 20:34:00,208.44,208.496,208.44,208.496,191600001.0
2006-05-12 20:35:00,208.502,208.534,208.493,208.53,95600000.0
2006-05-12 20:36:00,208.531,208.531,208.485,208.506,110900000.0
2006-05-12 20:37:00,208.496,208.497,208.476,208.483,69400000.0
2006-05-12 20:38:00,208.478,208.497,208.47,208.489,216399997.0
2006-05-12 20:39:00,208.498,208.499,208.477,208.477,269300000.0
2006-05-12 20:40:00,208.495,208.53,208.495,208.509,396000000.0
2006-05-12 20:41:00,208.514,208.531,208.498,208.521,170599999.0
2006-05-12 20:42:00,208.509,208.514,208.488,208.497,202999999.0
2006-05-12 20:43:00,208.495,208.508,208.478,208.496,368800003.0
2006-05-12 20:44:00,208.504,208.522,208.496,208.508,335200000.0
2006-05-12 20:45:00,208.507,208.507,208.484,208.502,199699999.0
2006-05-12 20:46:00,208.504,208.504,208.467,208.473,201300000.0
2006-05-12 20:47:00,208.465,208.478,208.448,208.453,240200000.0
2006-05-12 20:48:00,208.448,208.469,208.438,208.439,236699999.0
2006-05-12 20:49:00,208.459,208.517,208.433,208.473,107600000.0
2006-05-12 20:50:00,208.47,208.488,208.447,208.467,340100000.0
2006-05-12 20:51:00,208.462,208.469,208.438,208.443,127300000.0
2006-05-12 20:52:00,208.44,208.442,208.419,208.435,162400000.0
2006-05-12 20:53:00,208.434,208.471,208.434,208.447,231499999.0
2006-05-12 20:54:00,208.452,208.452,208.413,208.424,130700000.0
2006-05-12 20:55:00,208.423,208.434,208.402,208.403,310999998.0
2006-05-12 20:56:00,208.4,208.419,208.399,208.409,187900002.0
2006-05-12 20:57:00,208.406,208.414,208.388,208.388,434900001.0
2006-05-12 20:58:00,208.381,208.408,208.365,208.377,346800002.0
2006-05-12 20:59:00,208.382,208.382,208.348,208.349,525000000.0
2006-05-12 21:00:00,208.355,208.395,208.355,208.377,428200000.0
2006-05-12 21:01:00,208.382,208.431,208.382,208.405,334899999.0
2006-05-12 21:02:00,208.407,208.426,208.405,208.422,285700001.0
2006-05-12 21:03:00,208.425,208.447,208.425,208.437,289299999.0
2006-05-12 21:04:00,208.449,208.462,208.44,208.45,150800000.0
2006-05-12 21:05:00,208.45,208.472,208.441,208.447,106500001.0
2006-05-12 21:06:00,208.443,208.456,208.434,208.447,139899999.0
2006-05-12 21:07:00,208.457,208.477,208.445,208.473,179099999.0
2006-05-12 21:08:00,208.472,208.472,208.449,208.452,122900000.0
2006-05-12 21:09:00,208.449,208.449,208.43,208.43,99400000.0
2006-05-12 21:10:00,208.425,208.442,208.412,208.442,82100000.0
2006-05-12 21:11:00,208.447,208.447,208.432,208.437,102800000.0
2006-05-12 21:12:00,208.434,208.436,208.414,208.414,147500000.0
2006-05-12 21:13:00,208.421,208.445,208.421,208.43,128200000.0
2006-05-12 21:14:00,208.43,208.445,208.415,208.429,398800001.0
2006-05-12 21:15:00,208.432,208.46,208.428,208.432,315700000.0
2006-05-12 21:16:00,208.432,208.466,208.423,208.442,153200000.0
2006-05-12 21:17:00,208.45,208.483,208.445,208.465,205400001.0
2006-05-12 21:18:00,208.473,208.479,208.444,208.445,202500000.0
2006-05-12 21:19:00,208.442,208.457,208.434,208.453,257600001.0
2006-05-12 21:20:00,208.455,208.458,208.43,208.455,349399999.0
2006-05-12 21:21:00,208.45,208.453,208.435,208.44,284100004.0
2006-05-12 21:22:00,208.448,208.481,208.437,208.437,183400001.0
2006-05-12 21:23:00,208.437,208.466,208.437,208.451,92200000.0
2006-05-12 21:24:00,208.455,208.477,208.452,208.467,233899999.0
2006-05-12 21:25:00,208.473,208.493,208.463,208.469,305899997.0
2006-05-12 21:26:00,208.468,208.507,208.468,208.502,111200000.0
2006-05-12 21:27:00,208.517,208.527,208.481,208.513,147100001.0
2006-05-12 21:28:00,208.515,208.515,208.494,208.498,110400001.0
2006-05-12 21:29:00,208.5,208.512,208.483,208.483,133499999.0
2006-05-12 21:30:00,208.482,208.509,208.482,208.509,68100000.0
2006-05-12 21:31:00,208.496,208.509,208.487,208.508,88100000.0
2006-05-12 21:32:00,208.508,208.52,208.486,208.52,67700000.0
2006-05-12 21:33:00,208.51,208.51,208.463,208.463,175300002.0
2006-05-12 21:34:00,208.472,208.483,208.463,208.465,134700000.0
2006-05-12 21:35:00,208.457,208.465,208.456,208.456,42700000.0
2006-05-12 21:36:00,208.464,208.467,208.44,208.467,81200000.0
2006-05-12 21:37:00,208.464,208.464,208.455,208.46,113099999.0
2006-05-12 21:38:00,208.437,208.437,208.391,208.402,35500000.0
2006-05-12 21:39:00,208.392,208.392,208.378,208.381,36100000.0
2006-05-12 21:40:00,208.371,208.371,208.343,208.343,70400000.0
2006-05-12 21:41:00,208.337,208.354,208.336,208.341,49500001.0
2006-05-12 21:42:00,208.341,208.361,208.326,208.342,141900000.0
2006-05-12 21:43:00,208.355,208.355,208.325,208.35,67100000.0
2006-05-12 21:44:00,208.365,208.394,208.362,208.369,221799999.0
2006-05-12 21:45:00,208.383,208.413,208.381,208.39,129200001.0
2006-05-12 21:46:00,208.398,208.441,208.397,208.441,153900000.0
2006-05-12 21:47:00,208.442,208.442,208.402,208.402,76000000.0
2006-05-12 21:48:00,208.394,208.402,208.38,208.402,137800000.0
2006-05-12 21:49:00,208.395,208.409,208.374,208.374,38300000.0
2006-05-12 21:50:00,208.397,208.413,208.397,208.401,19500000.0
2006-05-12 21:51:00,208.403,208.429,208.403,208.418,158700000.0
2006-05-12 21:52:00,208.432,208.435,208.414,208.424,70600000.0
2006-05-12 21:53:00,208.418,208.418,208.383,208.383,53200000.0
2006-05-12 21:54:00,208.38,208.402,208.354,208.396,86599999.0
2006-05-12 21:55:00,208.402,208.413,208.387,208.405,78599999.0
2006-05-12 21:56:00,208.402,208.534,208.402,208.53,84200000.0
2006-05-12 21:57:00,208.534,208.534,208.475,208.475,73000001.0
2006-05-12 21:58:00,208.461,208.473,208.446,208.461,108499998.0
2006-05-12 21:59:00,208.473,208.473,208.435,208.443,184799999.0
2006-05-12 22:00:00,208.435,208.471,208.435,208.44,210599999.0
2006-05-12 22:01:00,208.445,208.482,208.441,208.474,144399999.0
2006-05-12 22:02:00,208.473,208.488,208.473,208.488,279299998.0
2006-05-12 22:03:00,208.505,208.576,208.483,208.569,96900001.0
2006-05-12 22:04:00,208.546,208.546,208.492,208.492,102500000.0
2006-05-12 22:05:00,208.475,208.484,208.475,208.48,83299999.0
2006-05-12 22:06:00,208.508,208.584,208.508,208.584,26600000.0
2006-05-12 22:07:00,208.592,208.604,208.567,208.59,90700000.0
2006-05-12 22:08:00,208.589,208.597,208.542,208.542,70400000.0
2006-05-12 22:09:00,208.554,208.575,208.554,208.56,30000000.0
2006-05-12 22:10:00,208.553,208.565,208.54,208.556,62100001.0
2006-05-12 22:11:00,208.544,208.558,208.544,208.557,74700000.0
2006-05-12 22:12:00,208.555,208.558,208.552,208.552,74400000.0
2006-05-12 22:13:00,208.557,208.563,208.549,208.549,30500000.0
2006-05-12 22:14:00,208.543,208.543,208.507,208.507,54900000.0
2006-05-12 22:15:00,208.499,208.525,208.48,208.48,156800000.0
2006-05-12 22:16:00,208.485,208.503,208.469,208.492,144500000.0
2006-05-12 22:17:00,208.483,208.483,208.445,208.471,58500000.0
2006-05-12 22:18:00,208.476,208.482,208.383,208.39,46900000.0
2006-05-12 22:19:00,208.395,208.428,208.388,208.388,110000000.0
2006-05-12 22:20:00,208.398,208.429,208.398,208.421,79200001.0
2006-05-12 22:21:00,208.418,208.474,208.418,208.436,42600000.0
2006-05-12 22:22:00,208.442,208.453,208.427,208.427,65500000.0
2006-05-12 22:23:00,208.428,208.454,208.428,208.428,105000000.0
2006-05-12 22:24:00,208.43,208.43,208.393,208.426,43300000.0
2006-05-12 22:25:00,208.411,208.42,208.393,208.42,61000000.0
2006-05-12 22:26:00,208.432,208.44,208.408,208.42,41400000.0
2006-05-12 22:27:00,208.426,208.459,208.426,208.435,174000000.0
2006-05-12 22:28:00,208.446,208.472,208.435,208.47,17100000.0
2006-05-12 22:29:00,208.484,208.487,208.463,208.464,172200000.0
2006-05-12 22:30:00,208.462,208.47,208.461,208.468,26800000.0
2006-05-12 22:31:00,208.46,208.46,208.433,208.458,61600000.0
2006-05-12 22:32:00,208.456,208.48,208.442,208.453,111000001.0
2006-05-12 22:33:00,208.468,208.494,208.468,208.484,212800001.0
2006-05-12 22:34:00,208.482,208.493,208.477,208.482,363200001.0
2006-05-12 22:35:00,208.49,208.49,208.476,208.476,55900000.0
2006-05-12 22:36:00,208.47,208.473,208.452,208.454,87800000.0
2006-05-12 22:37:00,208.454,208.454,208.441,208.441,72000000.0
2006-05-12 22:38:00,208.438,208.438,208.4,208.41,43999999.0
2006-05-12 22:39:00,208.418,208.442,208.418,208.434,64400000.0
2006-05-12 22:40:00,208.437,208.44,208.424,208.425,67500000.0
2006-05-12 22:41:00,208.424,208.432,208.409,208.432,64500000.0
2006-05-12 22:42:00,208.431,208.431,208.391,208.391,27500000.0
2006-05-12 22:43:00,208.395,208.395,208.38,208.38,114500001.0
2006-05-12 22:44:00,208.392,208.437,208.375,208.437,107100000.0
2006-05-12 22:45:00,208.451,208.452,208.411,208.411,117200000.0
2006-05-12 22:46:00,208.38,208.383,208.371,208.371,67800000.0
2006-05-12 22:47:00,208.361,208.368,208.356,208.359,82500001.0
2006-05-12 22:48:00,208.372,208.381,208.362,208.378,65200000.0
2006-05-12 22:49:00,208.377,208.378,208.34,208.34,38400000.0
2006-05-12 22:50:00,208.329,208.329,208.291,208.308,84000000.0
2006-05-12 22:51:00,208.304,208.304,208.283,208.299,91700000.0
2006-05-12 22:52:00,208.297,208.333,208.297,208.333,49900000.0
2006-05-12 22:53:00,208.34,208.358,208.329,208.358,111500001.0
2006-05-12 22:54:00,208.346,208.377,208.33,208.377,70800000.0
2006-05-12 22:55:00,208.385,208.394,208.346,208.349,81000000.0
2006-05-12 22:56:00,208.363,208.418,208.363,208.403,57300000.0
2006-05-12 22:57:00,208.409,208.422,208.386,208.401,47800000.0
2006-05-12 22:58:00,208.395,208.395,208.372,208.373,58299999.0
2006-05-12 22:59:00,208.365,208.385,208.365,208.369,65800000.0
2006-05-14 23:00:00,208.36,208.375,208.36,208.365,56799999.0
2006-05-14 23:01:00,208.373,208.38,208.36,208.38,67299999.0
2006-05-14 23:02:00,208.37,208.375,208.365,208.375,21800000.0
2006-05-14 23:03:00,208.365,208.387,208.362,208.37,80999999.0
2006-05-14 23:04:00,208.38,208.38,208.365,208.375,30100000.0
2006-05-14 23:05:00,208.368,208.375,208.362,208.37,34500000.0
2006-05-14 23:06:00,208.375,208.385,208.363,208.385,40000000.0
2006-05-14 23:07:00,208.37,208.375,208.365,208.365,14900000.0
2006-05-14 23:08:00,208.375,208.385,208.36,208.385,41800000.0
2006-05-14 23:09:00,208.377,208.377,208.36,208.375,35200000.0
2006-05-14 23:10:00,208.37,208.385,208.365,208.37,68800000.0
2006-05-14 23:11:00,208.365,208.38,208.355,208.363,68900001.0
2006-05-14 23:12:00,208.365,208.375,208.365,208.375,13700000.0
2006-05-14 23:13:00,208.375,208.38,208.362,208.38,39800000.0
2006-05-14 23:14:00,208.367,208.375,208.352,208.37,31900000.0
2006-05-14 23:15:00,208.38,208.38,208.36,208.37,65300001.0
2006-05-14 23:16:00,208.37,208.373,208.37,208.373,22300000.0
2006-05-14 23:17:00,208.375,208.375,208.365,208.37,31500000.0
2006-05-14 23:18:00,208.37,208.373,208.36,208.37,63700000.0
2006-05-14 23:19:00,208.37,208.375,208.36,208.37,42300000.0
2006-05-14 23:20:00,208.375,208.375,208.363,208.365,76500000.0
2006-05-14 23:21:00,208.373,208.38,208.355,208.375,45400000.0
2006-05-14 23:22:00,208.37,208.38,208.365,208.375,41400000.0
2006-05-14 23:23:00,208.37,208.38,208.36,208.37,43000000.0
2006-05-14 23:24:00,208.375,208.38,208.358,208.37,72700000.0
2006-05-14 23:25:00,208.368,208.38,208.365,208.365,43400000.0
2006-05-14 23:26:00,208.37,208.37,208.36,208.36,6700000.0
2006-05-14 23:27:00,208.372,208.385,208.365,208.385,52400000.0
2006-05-14 23:28:00,208.363,208.38,208.363,208.365,98600000.0
2006-05-14 23:29:00,208.37,208.38,208.36,208.36,29200000.0
2006-05-14 23:30:00,208.385,208.385,208.365,208.37,33500000.0
2006-05-14 23:31:00,208.37,208.385,208.365,208.365,80199999.0
2006-05-14 23:32:00,208.38,208.38,208.36,208.365,47500000.0
2006-05-14 23:33:00,208.37,208.377,208.365,208.365,40900001.0
2006-05-14 23:34:00,208.37,208.38,208.368,208.368,74000000.0
2006-05-14 23:35:00,208.37,208.38,208.36,208.37,36000000.0
2006-05-14 23:36:00,208.375,208.385,208.37,208.38,62800001.0
2006-05-14 23:37:00,208.375,208.375,208.36,208.365,61200000.0
2006-05-14 23:38:00,208.375,208.375,208.36,208.372,27800000.0
2006-05-14 23:39:00,208.375,208.375,208.365,208.375,34800000.0
2006-05-14 23:40:00,208.375,208.375,208.36,208.36,53000000.0
2006-05-14 23:41:00,208.375,208.38,208.365,208.375,95900001.0
2006-05-14 23:42:00,208.362,208.38,208.362,208.375,29900000.0
2006-05-14 23:43:00,208.37,208.38,208.365,208.38,53300000.0
2006-05-14 23:44:00,208.37,208.38,208.365,208.37,46000000.0
2006-05-14 23:45:00,208.375,208.375,208.365,208.365,31700000.0
2006-05-14 23:46:00,208.367,208.37,208.365,208.37,49400000.0
2006-05-14 23:47:00,208.375,208.38,208.37,208.37,15300000.0
2006-05-14 23:48:00,208.37,208.38,208.36,208.38,39700000.0
2006-05-14 23:49:00,208.375,208.375,208.357,208.375,63399999.0
2006-05-14 23:50:00,208.37,208.37,208.357,208.365,45799999.0
2006-05-14 23:51:00,208.291,208.291,207.89,207.89,34200000.0
2006-05-14 23:52:00,207.81,207.817,207.805,207.81,30700000.0
2006-05-14 23:53:00,207.815,207.82,207.8,207.8,62000000.0
2006-05-14 23:54:00,207.81,207.82,207.8,207.805,32500000.0
2006-05-14 23:55:00,207.81,207.82,207.805,207.81,27500000.0
2006-05-14 23:56:00,207.825,207.825,207.81,207.82,61600000.0
2006-05-14 23:57:00,207.81,207.825,207.807,207.815,31500000.0
2006-05-14 23:58:00,207.815,207.815,207.803,207.808,76900002.0
2006-05-14 23:59:00,207.82,207.82,207.81,207.81,21600000.0
2006-05-15 00:00:00,207.82,207.82,207.8,207.81,24800000.0
2006-05-15 00:01:00,207.8,207.815,207.8,207.815,17800000.0
2006-05-15 00:02:00,207.807,207.825,207.8,207.825,54100000.0
2006-05-15 00:03:00,207.81,207.818,207.795,207.818,43000000.0
2006-05-15 00:04:00,207.81,207.815,207.805,207.812,61599999.0
2006-05-15 00:05:00,207.816,207.838,207.816,207.838,23200000.0
2006-05-15 00:06:00,207.85,207.85,207.841,207.841,27700000.0
2006-05-15 00:07:00,207.851,207.858,207.838,207.858,35100000.0
2006-05-15 00:08:00,207.86,207.889,207.856,207.877,43400000.0
2006-05-15 00:09:00,207.875,207.912,207.871,207.912,53800000.0
2006-05-15 00:10:00,207.915,207.941,207.913,207.933,35600000.0
2006-05-15 00:11:00,207.942,207.982,207.942,207.982,50700000.0
2006-05-15 00:12:00,207.991,208.003,207.986,208.003,87900001.0
2006-05-15 00:13:00,208.0,208.015,207.998,208.004,57200000.0
2006-05-15 00:14:00,208.022,208.04,208.014,208.022,56900000.0
2006-05-15 00:15:00,208.03,208.038,208.023,208.026,32800000.0
2006-05-15 00:16:00,208.029,208.055,208.029,208.04,32300000.0
2006-05-15 00:17:00,208.04,208.042,208.018,208.019,30600000.0
2006-05-15 00:18:00,208.012,208.012,207.962,207.962,71400000.0
2006-05-15 00:19:00,207.963,207.98,207.96,207.96,40500000.0
2006-05-15 00:20:00,207.954,207.984,207.954,207.979,86299999.0
2006-05-15 00:21:00,208.004,208.052,208.004,208.044,41500000.0
2006-05-15 00:22:00,208.024,208.061,208.008,208.061,22800000.0
2006-05-15 00:23:00,208.078,208.078,208.044,208.063,37000000.0
2006-05-15 00:24:00,208.041,208.041,207.991,207.994,51300000.0
2006-05-15 00:25:00,207.996,208.016,207.982,207.997,38100000.0
2006-05-15 00:26:00,207.983,207.983,207.963,207.963,65700000.0
2006-05-15 00:27:00,207.972,207.99,207.971,207.983,73900000.0
2006-05-15 00:28:00,207.983,207.992,207.977,207.977,39400000.0
2006-05-15 00:29:00,207.962,207.975,207.955,207.968,58300000.0
2006-05-15 00:30:00,207.967,207.976,207.956,207.965,69300000.0
2006-05-15 00:31:00,207.965,207.965,207.94,207.94,22000000.0
2006-05-15 00:32:00,207.94,207.94,207.91,207.919,29400000.0
2006-05-15 00:33:00,207.92,207.942,207.915,207.938,54500001.0
2006-05-15 00:34:00,207.939,207.949,207.929,207.944,37600000.0
2006-05-15 00:35:00,207.934,207.944,207.922,207.935,48500000.0
2006-05-15 00:36:00,207.927,207.944,207.912,207.916,44099999.0
2006-05-15 00:37:00,207.92,207.937,207.905,207.905,71300001.0
2006-05-15 00:38:00,207.905,207.917,207.895,207.896,60800000.0
2006-05-15 00:39:00,207.89,207.895,207.882,207.885,79600001.0
2006-05-15 00:40:00,207.904,207.93,207.904,207.918,33000000.0
2006-05-15 00:41:00,207.916,207.922,207.905,207.911,35800000.0
2006-05-15 00:42:00,207.902,207.91,207.886,207.899,38399999.0
2006-05-15 00:43:00,207.911,207.911,207.892,207.907,33300000.0
2006-05-15 00:44:00,207.927,207.927,207.903,207.922,53400000.0
2006-05-15 00:45:00,207.933,207.938,207.908,207.929,23900000.0
2006-05-15 00:46:00,207.925,207.945,207.925,207.936,41800000.0
2006-05-15 00:47:00,207.942,207.944,207.902,207.902,43399999.0
2006-05-15 00:48:00,207.89,207.905,207.882,207.883,60600000.0
2006-05-15 00:49:00,207.887,207.927,207.887,207.91,54100000.0
2006-05-15 00:50:00,207.948,207.961,207.941,207.942,40099999.0
2006-05-15 00:51:00,207.916,207.916,207.822,207.822,72200000.0
2006-05-15 00:52:00,207.825,207.83,207.803,207.827,42800000.0
2006-05-15 00:53:00,207.832,207.859,207.832,207.848,76000000.0
2006-05-15 00:54:00,207.862,207.903,207.85,207.895,58900001.0
2006-05-15 00:55:00,207.903,207.903,207.886,207.89,45700000.0
2006-05-15 00:56:00,207.881,207.881,207.836,207.836,26600000.0
2006-05-15 00:57:00,207.837,207.861,207.829,207.861,54900000.0
2006-05-15 00:58:00,207.848,207.876,207.848,207.874,70300000.0
2006-05-15 00:59:00,207.873,207.919,207.863,207.907,87500000.0
2006-05-15 01:00:00,207.896,207.902,207.879,207.902,46200000.0
2006-05-15 01:01:00,207.91,207.93,207.91,207.917,43299999.0
2006-05-15 01:02:00,207.929,207.955,207.929,207.947,49300000.0
2006-05-15 01:03:00,207.927,207.954,207.927,207.941,48500000.0
2006-05-15 01:04:00,207.928,207.939,207.898,207.919,49800000.0
2006-05-15 01:05:00,207.92,207.954,207.913,207.954,48900000.0
2006-05-15 01:06:00,207.955,207.96,207.943,207.96,11700000.0
2006-05-15 01:07:00,207.968,208.003,207.966,207.988,73000001.0
2006-05-15 01:08:00,207.99,207.995,207.975,207.995,49000000.0
2006-05-15 01:09:00,208.004,208.029,207.991,207.991,49800000.0
2006-05-15 01:10:00,207.996,208.011,207.996,208.007,60700001.0
2006-05-15 01:11:00,208.029,208.045,208.011,208.045,55800000.0
2006-05-15 01:12:00,208.06,208.072,208.056,208.056,102799999.0
2006-05-15 01:13:00,208.059,208.1,208.057,208.1,31700000.0
2006-05-15 01:14:00,208.109,208.122,208.055,208.055,55500000.0
2006-05-15 01:15:00,208.071,208.074,208.051,208.073,67200000.0
2006-05-15 01:16:00,208.06,208.07,208.06,208.065,45900000.0
2006-05-15 01:17:00,208.057,208.057,208.03,208.047,27000000.0
2006-05-15 01:18:00,208.053,208.094,208.049,208.09,43900001.0
2006-05-15 01:19:00,208.084,208.099,208.076,208.095,43900000.0
2006-05-15 01:20:00,208.092,208.092,208.053,208.053,60399998.0
2006-05-15 01:21:00,208.058,208.067,208.042,208.067,35600000.0
2006-05-15 01:22:00,208.096,208.137,208.096,208.131,53400000.0
2006-05-15 01:23:00,208.122,208.136,208.122,208.122,48500000.0
2006-05-15 01:24:00,208.132,208.132,208.114,208.127,60400000.0
2006-05-15 01:25:00,208.116,208.123,208.085,208.102,26100000.0
2006-05-15 01:26:00,208.103,208.131,208.103,208.121,61000000.0
2006-05-15 01:27:00,208.116,208.141,208.112,208.127,43600000.0
2006-05-15 01:28:00,208.129,208.137,208.096,208.102,28900000.0
2006-05-15 01:29:00,208.102,208.133,208.088,208.133,74100001.0
2006-05-15 01:30:00,208.135,208.171,208.114,208.171,60599999.0
2006-05-15 01:31:00,208.174,208.174,208.153,208.153,39200001.0
2006-05-15 01:32:00,208.165,208.192,208.158,208.187,59500000.0
2006-05-15 01:33:00,208.187,208.194,208.16,208.17,35800000.0
2006-05-15 01:34:00,208.176,208.176,208.16,208.172,35200000.0
2006-05-15 01:35:00,208.175,208.203,208.175,208.2,40100000.0
2006-05-15 01:36:00,208.212,208.22,208.202,208.217,43500000.0
2006-05-15 01:37:00,208.217,208.217,208.179,208.179,63200001.0
2006-05-15 01:38:00,208.183,208.234,208.183,208.197,28200000.0
2006-05-15 01:39:00,208.186,208.186,208.167,208.181,66300000.0
2006-05-15 01:40:00,208.188,208.212,208.182,208.188,42300000.0
2006-05-15 01:41:00,208.19,208.199,208.183,208.189,48700000.0
2006-05-15 01:42:00,208.207,208.207,208.193,208.193,23100000.0
2006-05-15 01:43:00,208.172,208.2,208.172,208.188,37500000.0
2006-05-15 01:44:00,208.185,208.195,208.17,208.18,48300000.0
2006-05-15 01:45:00,208.177,208.192,208.174,208.186,91099999.0
2006-05-15 01:46:00,208.189,208.217,208.189,208.214,46099999.0
2006-05-15 01:47:00,208.213,208.216,208.206,208.208,52999999.0
2006-05-15 01:48:00,208.219,208.256,208.219,208.248,23700000.0
2006-05-15 01:49:00,208.248,208.248,208.218,208.223,41000000.0
2006-05-15 01:50:00,208.22,208.249,208.213,208.248,84200002.0
2006-05-15 01:51:00,208.24,208.251,208.218,208.23,25400000.0
2006-05-15 01:52:00,208.247,208.251,208.224,208.234,87400000.0
2006-05-15 01:53:00,208.227,208.238,208.22,208.238,31400000.0
2006-05-15 01:54:00,208.253,208.258,208.233,208.233,73600000.0
2006-05-15 01:55:00,208.23,208.236,208.216,208.226,41300000.0
2006-05-15 01:56:00,208.223,208.244,208.215,208.235,57600000.0
2006-05-15 01:57:00,208.246,208.251,208.228,208.228,59799999.0
2006-05-15 01:58:00,208.235,208.245,208.234,208.245,52500000.0
2006-05-15 01:59:00,208.247,208.254,208.217,208.23,28500000.0
2006-05-15 02:00:00,208.204,208.226,208.198,208.222,29400000.0
2006-05-15 02:01:00,208.255,208.298,208.246,208.297,20700000.0
2006-05-15 02:02:00,208.342,208.342,208.317,208.317,11100000.0
2006-05-15 02:03:00,208.299,208.299,208.262,208.28,41500000.0
2006-05-15 02:04:00,208.279,208.29,208.253,208.253,52399999.0
2006-05-15 02:05:00,208.253,208.271,208.252,208.269,52100001.0
2006-05-15 02:06:00,208.248,208.248,208.208,208.208,26700000.0
2006-05-15 02:07:00,208.21,208.235,208.2,208.224,84100000.0
2006-05-15 02:08:00,208.23,208.247,208.22,208.226,67900000.0
2006-05-15 02:09:00,208.223,208.223,208.072,208.072,38700000.0
2006-05-15 02:10:00,208.064,208.064,208.037,208.056,96599999.0
2006-05-15 02:11:00,208.066,208.09,208.051,208.09,89699999.0
2006-05-15 02:12:00,208.09,208.102,208.082,208.102,66100001.0
2006-05-15 02:13:00,208.08,208.08,208.031,208.031,34800000.0
2006-05-15 02:14:00,208.039,208.083,208.034,208.08,41900000.0
2006-05-15 02:15:00,208.077,208.104,208.071,208.096,64200000.0
2006-05-15 02:16:00,208.108,208.145,208.108,208.129,34000000.0
2006-05-15 02:17:00,208.137,208.16,208.111,208.159,41200000.0
2006-05-15 02:18:00,208.162,208.176,208.154,208.167,31500000.0
2006-05-15 02:19:00,208.159,208.248,208.159,208.236,38600000.0
2006-05-15 02:20:00,208.249,208.264,208.228,208.232,36500000.0
2006-05-15 02:21:00,208.241,208.241,208.178,208.178,32700000.0
2006-05-15 02:22:00,208.168,208.209,208.168,208.192,76299999.0
2006-05-15 02:23:00,208.19,208.21,208.178,208.202,89200001.0
2006-05-15 02:24:00,208.206,208.206,208.191,208.198,36600000.0
2006-05-15 02:25:00,208.219,208.246,208.216,208.231,60299999.0
2006-05-15 02:26:00,208.237,208.237,208.201,208.208,70000001.0
2006-05-15 02:27:00,208.2,208.21,208.184,208.197,33800000.0
2006-05-15 02:28:00,208.179,208.179,208.129,208.133,53700000.0
2006-05-15 02:29:00,208.133,208.161,208.125,208.14,30800000.0
2006-05-15 02:30:00,208.121,208.121,208.088,208.091,56100001.0
2006-05-15 02:31:00,208.11,208.11,208.09,208.09,30500000.0
2006-05-15 02:32:00,208.074,208.074,208.029,208.029,30600000.0
2006-05-15 02:33:00,208.039,208.041,208.009,208.033,107600000.0
2006-05-15 02:34:00,208.009,208.01,207.964,207.964,62500000.0
2006-05-15 02:35:00,207.924,207.953,207.868,207.953,71999999.0
2006-05-15 02:36:00,207.958,208.025,207.941,208.025,22400000.0
2006-05-15 02:37:00,208.043,208.053,208.03,208.05,51700000.0
2006-05-15 02:38:00,208.044,208.077,208.044,208.065,23400000.0
2006-05-15 02:39:00,208.071,208.107,208.06,208.103,64899999.0
2006-05-15 02:40:00,208.105,208.113,208.094,208.101,55100000.0
2006-05-15 02:41:00,208.127,208.152,208.108,208.138,53699999.0
2006-05-15 02:42:00,208.135,208.162,208.129,208.129,60600000.0
2006-05-15 02:43:00,208.144,208.16,208.138,208.154,48200000.0
2006-05-15 02:44:00,208.15,208.173,208.146,208.164,53300000.0
2006-05-15 02:45:00,208.142,208.165,208.129,208.165,47100000.0
2006-05-15 02:46:00,208.158,208.177,208.15,208.15,79100000.0
2006-05-15 02:47:00,208.144,208.167,208.142,208.167,13900000.0
2006-05-15 02:48:00,208.168,208.191,208.155,208.179,54400000.0
2006-05-15 02:49:00,208.177,208.177,208.164,208.17,46100001.0
2006-05-15 02:50:00,208.165,208.181,208.165,208.177,47000000.0
2006-05-15 02:51:00,208.2,208.2,208.176,208.192,23200000.0
2006-05-15 02:52:00,208.178,208.198,208.167,208.171,82800001.0
2006-05-15 02:53:00,208.167,208.189,208.154,208.178,88199998.0
2006-05-15 02:54:00,208.177,208.242,208.177,208.242,95800002.0
2006-05-15 02:55:00,208.236,208.248,208.179,208.185,46200000.0
2006-05-15 02:56:00,208.174,208.213,208.174,208.209,44100000.0
2006-05-15 02:57:00,208.22,208.227,208.209,208.212,45600000.0
2006-05-15 02:58:00,208.213,208.248,208.208,208.248,44200000.0
2006-05-15 02:59:00,208.246,208.253,208.225,208.253,49700000.0
2006-05-15 03:00:00,208.232,208.232,208.185,208.185,70799998.0
2006-05-15 03:01:00,208.179,208.216,208.168,208.205,39900000.0
2006-05-15 03:02:00,208.197,208.211,208.146,208.146,74200000.0
2006-05-15 03:03:00,208.149,208.156,208.135,208.135,72399999.0
2006-05-15 03:04:00,208.147,208.177,208.147,208.173,61200000.0
2006-05-15 03:05:00,208.143,208.143,208.083,208.083,23700000.0
2006-05-15 03:06:00,208.105,208.138,208.105,208.137,46600000.0
2006-05-15 03:07:00,208.1,208.1,208.045,208.045,36600000.0
2006-05-15 03:08:00,208.042,208.059,208.024,208.046,67999999.0
2006-05-15 03:09:00,208.034,208.041,208.02,208.035,44300000.0
2006-05-15 03:10:00,208.028,208.069,208.027,208.065,30100000.0
2006-05-15 03:11:00,208.076,208.076,208.054,208.055,47200000.0
2006-05-15 03:12:00,208.064,208.075,208.052,208.075,57400000.0
2006-05-15 03:13:00,208.08,208.091,208.067,208.09,36300000.0
2006-05-15 03:14:00,208.096,208.107,208.094,208.096,30700001.0
2006-05-15 03:15:00,208.123,208.133,208.104,208.133,30700000.0
2006-05-15 03:16:00,208.128,208.128,208.102,208.113,37100000.0
2006-05-15 03:17:00,208.114,208.12,208.068,208.068,67400000.0
2006-05-15 03:18:00,208.052,208.074,208.015,208.056,53000000.0
2006-05-15 03:19:00,208.054,208.077,208.045,208.06,50400001.0
2006-05-15 03:20:00,208.012,208.019,207.98,208.009,41500000.0
2006-05-15 03:21:00,208.017,208.017,207.977,208.003,93700002.0
2006-05-15 03:22:00,207.991,208.036,207.991,208.004,53600000.0
2006-05-15 03:23:00,208.024,208.024,207.989,207.997,58500000.0
2006-05-15 03:24:00,208.009,208.013,207.986,207.986,82000001.0
2006-05-15 03:25:00,207.968,207.968,207.938,207.94,32500000.0
2006-05-15 03:26:00,207.954,207.973,207.909,207.926,42700000.0
2006-05-15 03:27:00,207.9,207.9,207.85,207.85,33700000.0
2006-05-15 03:28:00,207.795,207.795,207.682,207.687,31300000.0
2006-05-15 03:29:00,207.69,207.705,207.645,207.671,48900000.0
2006-05-15 03:30:00,207.671,207.753,207.671,207.74,63000000.0
2006-05-15 03:31:00,207.777,207.865,207.777,207.831,63899999.0
2006-05-15 03:32:00,207.804,207.819,207.789,207.81,55599999.0
2006-05-15 03:33:00,207.791,207.797,207.763,207.767,43600000.0
2006-05-15 03:34:00,207.759,207.789,207.759,207.765,95600002.0
2006-05-15 03:35:00,207.754,207.776,207.75,207.77,43600000.0
2006-05-15 03:36:00,207.775,207.8,207.772,207.784,26400000.0
2006-05-15 03:37:00,207.79,207.825,207.79,207.81,87200001.0
2006-05-15 03:38:00,207.812,207.821,207.796,207.821,34500000.0
2006-05-15 03:39:00,207.796,207.845,207.78,207.845,48200000.0
2006-05-15 03:40:00,207.861,207.946,207.853,207.946,35200000.0
2006-05-15 03:41:00,207.97,208.012,207.96,207.99,69400000.0
2006-05-15 03:42:00,207.998,208.06,207.998,208.06,37200000.0
2006-05-15 03:43:00,208.063,208.072,208.044,208.052,57300001.0
2006-05-15 03:44:00,208.067,208.078,208.058,208.075,65000000.0
2006-05-15 03:45:00,208.074,208.074,208.049,208.049,27400001.0
2006-05-15 03:46:00,208.034,208.045,208.029,208.043,94600002.0
2006-05-15 03:47:00,208.052,208.052,208.02,208.045,79900001.0
2006-05-15 03:48:00,208.032,208.051,208.028,208.029,58100000.0
2006-05-15 03:49:00,208.037,208.051,208.015,208.015,70200000.0
2006-05-15 03:50:00,208.035,208.065,208.035,208.065,25800000.0
2006-05-15 03:51:00,208.046,208.047,208.008,208.008,50000001.0
2006-05-15 03:52:00,207.999,207.999,207.977,207.983,52900000.0
2006-05-15 03:53:00,207.967,207.967,207.938,207.944,34000000.0
2006-05-15 03:54:00,207.95,207.956,207.942,207.943,19100000.0
2006-05-15 03:55:00,207.941,207.941,207.913,207.925,27100000.0
2006-05-15 03:56:00,207.917,207.957,207.917,207.943,59300001.0
2006-05-15 03:57:00,207.94,207.984,207.94,207.982,96999999.0
2006-05-15 03:58:00,208.005,208.017,207.977,208.01,62500000.0
2006-05-15 03:59:00,207.996,207.996,207.962,207.963,52799999.0
2006-05-15 04:00:00,207.935,207.935,207.895,207.917,31100000.0
2006-05-15 04:01:00,207.91,207.927,207.91,207.923,55200000.0
2006-05-15 04:02:00,207.918,207.921,207.899,207.911,59300000.0
2006-05-15 04:03:00,207.924,207.926,207.889,207.892,26300000.0
2006-05-15 04:04:00,207.868,207.868,207.853,207.855,37900000.0
2006-05-15 04:05:00,207.859,207.863,207.835,207.857,48200000.0
2006-05-15 04:06:00,207.856,207.856,207.833,207.843,37700000.0
2006-05-15 04:07:00,207.844,207.854,207.801,207.813,56800000.0
2006-05-15 04:08:00,207.827,207.827,207.81,207.825,60000000.0
2006-05-15 04:09:00,207.808,207.816,207.786,207.786,76900000.0
2006-05-15 04:10:00,207.793,207.796,207.76,207.76,43400000.0
2006-05-15 04:11:00,207.725,207.753,207.705,207.729,48000000.0
2006-05-15 04:12:00,207.706,207.709,207.687,207.688,34000000.0
2006-05-15 04:13:00,207.686,207.715,207.686,207.715,25900000.0
2006-05-15 04:14:00,207.716,207.771,207.716,207.771,38800000.0
2006-05-15 04:15:00,207.784,207.791,207.759,207.791,72100000.0
2006-05-15 04:16:00,207.78,207.796,207.773,207.773,53300000.0
2006-05-15 04:17:00,207.758,207.758,207.736,207.751,57599999.0
2006-05-15 04:18:00,207.745,207.745,207.728,207.742,81599999.0
2006-05-15 04:19:00,207.736,207.75,207.727,207.75,50200000.0
2006-05-15 04:20:00,207.752,207.781,207.752,207.772,52000000.0
2006-05-15 04:21:00,207.79,207.83,207.79,207.826,40400000.0
2006-05-15 04:22:00,207.821,207.821,207.784,207.784,49500000.0
2006-05-15 04:23:00,207.779,207.805,207.779,207.805,52800000.0
2006-05-15 04:24:00,207.81,207.814,207.801,207.813,80200000.0
2006-05-15 04:25:00,207.795,207.804,207.795,207.795,25100000.0
2006-05-15 04:26:00,207.791,207.793,207.761,207.784,43400000.0
2006-05-15 04:27:00,207.78,207.804,207.777,207.79,31500000.0
2006-05-15 04:28:00,207.782,207.788,207.764,207.768,20500000.0
2006-05-15 04:29:00,207.768,207.772,207.761,207.761,43600000.0
2006-05-15 04:30:00,207.772,207.782,207.762,207.769,65599999.0
2006-05-15 04:31:00,207.779,207.779,207.73,207.73,35800000.0
2006-05-15 04:32:00,207.736,207.746,207.715,207.735,46500000.0
2006-05-15 04:33:00,207.708,207.708,207.691,207.699,45800001.0
2006-05-15 04:34:00,207.704,207.727,207.704,207.717,63099999.0
2006-05-15 04:35:00,207.732,207.736,207.713,207.725,71800000.0
2006-05-15 04:36:00,207.7,207.738,207.7,207.738,33100000.0
2006-05-15 04:37:00,207.749,207.764,207.738,207.751,35500000.0
2006-05-15 04:38:00,207.757,207.761,207.743,207.76,31900000.0
2006-05-15 04:39:00,207.769,207.773,207.729,207.74,74399999.0
2006-05-15 04:40:00,207.73,207.745,207.715,207.737,30700000.0
2006-05-15 04:41:00,207.747,207.76,207.745,207.76,55600000.0
2006-05-15 04:42:00,207.759,207.779,207.736,207.736,30900000.0
2006-05-15 04:43:00,207.75,207.753,207.731,207.75,66300000.0
2006-05-15 04:44:00,207.772,207.786,207.752,207.786,45899999.0
2006-05-15 04:45:00,207.787,207.811,207.786,207.806,46200000.0
2006-05-15 04:46:00,207.807,207.821,207.807,207.82,16700000.0
2006-05-15 04:47:00,207.833,207.835,207.817,207.835,57099999.0
2006-05-15 04:48:00,207.853,207.857,207.833,207.833,43500000.0
2006-05-15 04:49:00,207.806,207.806,207.766,207.766,29200000.0
2006-05-15 04:50:00,207.764,207.764,207.73,207.73,88600000.0
2006-05-15 04:51:00,207.731,207.741,207.73,207.731,68100000.0
2006-05-15 04:52:00,207.733,207.746,207.73,207.746,40400000.0
2006-05-15 04:53:00,207.757,207.758,207.736,207.738,77599999.0
2006-05-15 04:54:00,207.724,207.726,207.703,207.726,61700000.0
2006-05-15 04:55:00,207.722,207.723,207.718,207.72,37600000.0
2006-05-15 04:56:00,207.738,207.759,207.735,207.746,62200000.0
2006-05-15 04:57:00,207.753,207.755,207.745,207.745,42799999.0
2006-05-15 04:58:00,207.741,207.767,207.739,207.752,68200000.0
2006-05-15 04:59:00,207.763,207.768,207.754,207.754,31200000.0
2006-05-15 05:00:00,207.757,207.785,207.75,207.774,60299999.0
2006-05-15 05:01:00,207.774,207.777,207.752,207.767,78499999.0
2006-05-15 05:02:00,207.767,207.776,207.75,207.776,38700000.0
2006-05-15 05:03:00,207.777,207.777,207.755,207.757,23400000.0
2006-05-15 05:04:00,207.75,207.75,207.737,207.738,19300000.0
2006-05-15 05:05:00,207.739,207.739,207.721,207.725,51400000.0
2006-05-15 05:06:00,207.714,207.732,207.714,207.718,38900000.0
2006-05-15 05:07:00,207.73,207.73,207.72,207.72,4800000.0
2006-05-15 05:08:00,207.718,207.794,207.718,207.769,53300000.0
2006-05-15 05:09:00,207.768,207.79,207.767,207.79,38600001.0
2006-05-15 05:10:00,207.795,207.811,207.788,207.793,29500000.0
2006-05-15 05:11:00,207.799,207.838,207.799,207.838,34700000.0
2006-05-15 05:12:00,207.838,207.859,207.838,207.842,31500000.0
2006-05-15 05:13:00,207.833,207.858,207.812,207.841,70300000.0
2006-05-15 05:14:00,207.863,207.89,207.863,207.875,52000000.0
2006-05-15 05:15:00,207.869,207.869,207.853,207.853,29900000.0
2006-05-15 05:16:00,207.86,207.877,207.858,207.875,32100000.0
2006-05-15 05:17:00,207.879,207.902,207.878,207.88,40000000.0
2006-05-15 05:18:00,207.882,207.882,207.857,207.857,80600001.0
2006-05-15 05:19:00,207.858,207.869,207.848,207.848,73000001.0
2006-05-15 05:20:00,207.857,207.857,207.834,207.836,18600000.0
2006-05-15 05:21:00,207.83,207.836,207.817,207.818,43700000.0
2006-05-15 05:22:00,207.822,207.822,207.805,207.805,37300000.0
2006-05-15 05:23:00,207.82,207.822,207.801,207.803,73300000.0
2006-05-15 05:24:00,207.81,207.82,207.797,207.797,50799999.0
2006-05-15 05:25:00,207.792,207.799,207.784,207.797,88800000.0
2006-05-15 05:26:00,207.792,207.82,207.767,207.767,56400000.0
2006-05-15 05:27:00,207.764,207.815,207.764,207.777,63600000.0
2006-05-15 05:28:00,207.777,207.783,207.769,207.783,41400000.0
2006-05-15 05:29:00,207.775,207.795,207.759,207.759,71999998.0
2006-05-15 05:30:00,207.765,207.765,207.746,207.765,17300000.0
2006-05-15 05:31:00,207.778,207.787,207.758,207.758,45800000.0
2006-05-15 05:32:00,207.777,207.784,207.769,207.769,44500000.0
2006-05-15 05:33:00,207.768,207.781,207.765,207.765,21400000.0
2006-05-15 05:34:00,207.758,207.775,207.751,207.762,68100000.0
2006-05-15 05:35:00,207.78,207.783,207.744,207.744,72700000.0
2006-05-15 05:36:00,207.733,207.762,207.733,207.746,63199999.0
2006-05-15 05:37:00,207.743,207.744,207.72,207.731,26500000.0
2006-05-15 05:38:00,207.729,207.747,207.724,207.747,37300000.0
2006-05-15 05:39:00,207.753,207.76,207.746,207.746,29400000.0
2006-05-15 05:40:00,207.747,207.764,207.737,207.764,34000000.0
2006-05-15 05:41:00,207.77,207.77,207.748,207.765,43300000.0
2006-05-15 05:42:00,207.761,207.776,207.752,207.752,78400001.0
2006-05-15 05:43:00,207.772,207.795,207.768,207.787,52800000.0
2006-05-15 05:44:00,207.809,207.809,207.787,207.803,36700000.0
2006-05-15 05:45:00,207.805,207.809,207.793,207.793,23000000.0
2006-05-15 05:46:00,207.78,207.799,207.78,207.79,40100000.0
2006-05-15 05:47:00,207.79,207.805,207.783,207.803,28600000.0
2006-05-15 05:48:00,207.808,207.83,207.79,207.794,66000000.0
2006-05-15 05:49:00,207.778,207.816,207.778,207.816,47700000.0
2006-05-15 05:50:00,207.809,207.825,207.778,207.788,78900000.0
2006-05-15 05:51:00,207.776,207.8,207.754,207.784,39000000.0
2006-05-15 05:52:00,207.815,207.815,207.781,207.8,64400000.0
2006-05-15 05:53:00,207.79,207.8,207.79,207.8,51700000.0
2006-05-15 05:54:00,207.788,207.798,207.786,207.798,34200000.0
2006-05-15 05:55:00,207.784,207.808,207.784,207.792,62200000.0
2006-05-15 05:56:00,207.792,207.819,207.791,207.795,70900000.0
2006-05-15 05:57:00,207.814,207.837,207.793,207.837,41400000.0
2006-05-15 05:58:00,207.84,207.84,207.805,207.81,62100000.0
2006-05-15 05:59:00,207.813,207.825,207.811,207.817,55500000.0
2006-05-15 06:00:00,207.823,207.836,207.814,207.822,23400000.0
2006-05-15 06:01:00,207.836,207.845,207.824,207.828,42300000.0
2006-05-15 06:02:00,207.831,207.839,207.818,207.825,27200000.0
2006-05-15 06:03:00,207.803,207.803,207.799,207.8,23800000.0
2006-05-15 06:04:00,207.804,207.831,207.802,207.831,73599999.0
2006-05-15 06:05:00,207.828,207.828,207.804,207.828,27200000.0
2006-05-15 06:06:00,207.834,207.843,207.816,207.82,72200000.0
2006-05-15 06:07:00,207.824,207.83,207.811,207.82,39600000.0
2006-05-15 06:08:00,207.824,207.846,207.813,207.846,60000000.0
2006-05-15 06:09:00,207.848,207.851,207.804,207.804,44100000.0
2006-05-15 06:10:00,207.794,207.812,207.794,207.812,24800001.0
2006-05-15 06:11:00,207.804,207.816,207.794,207.816,49600000.0
2006-05-15 06:12:00,207.818,207.832,207.809,207.813,39799999.0
2006-05-15 06:13:00,207.806,207.835,207.806,207.832,46200000.0
2006-05-15 06:14:00,207.832,207.832,207.814,207.82,64400000.0
2006-05-15 06:15:00,207.827,207.827,207.813,207.813,43000000.0
2006-05-15 06:16:00,207.808,207.812,207.8,207.809,25100000.0
2006-05-15 06:17:00,207.805,207.805,207.755,207.769,68300000.0
2006-05-15 06:18:00,207.758,207.781,207.758,207.765,44200000.0
2006-05-15 06:19:00,207.787,207.787,207.757,207.765,37000000.0
2006-05-15 06:20:00,207.778,207.794,207.766,207.794,71900000.0
2006-05-15 06:21:00,207.792,207.794,207.784,207.791,75800000.0
2006-05-15 06:22:00,207.789,207.793,207.766,207.766,24300000.0
2006-05-15 06:23:00,207.776,207.776,207.748,207.748,42000000.0
2006-05-15 06:24:00,207.735,207.76,207.727,207.727,26200000.0
2006-05-15 06:25:00,207.723,207.734,207.719,207.719,36300000.0
2006-05-15 06:26:00,207.717,207.731,207.71,207.725,34000000.0
2006-05-15 06:27:00,207.709,207.726,207.701,207.708,62500000.0
2006-05-15 06:28:00,207.694,207.694,207.662,207.664,37100000.0
2006-05-15 06:29:00,207.663,207.68,207.653,207.68,83400001.0
2006-05-15 06:30:00,207.695,207.707,207.695,207.696,55600000.0
2006-05-15 06:31:00,207.705,207.709,207.692,207.708,46300000.0
2006-05-15 06:32:00,207.684,207.693,207.682,207.682,24200000.0
2006-05-15 06:33:00,207.692,207.706,207.687,207.696,31200000.0
2006-05-15 06:34:00,207.693,207.708,207.682,207.708,58100000.0
2006-05-15 06:35:00,207.683,207.692,207.678,207.681,55100001.0
2006-05-15 06:36:00,207.692,207.7,207.685,207.688,42100000.0
2006-05-15 06:37:00,207.685,207.691,207.664,207.664,19700000.0
2006-05-15 06:38:00,207.665,207.675,207.66,207.665,54900000.0
2006-05-15 06:39:00,207.66,207.665,207.644,207.644,48500000.0
2006-05-15 06:40:00,207.635,207.642,207.628,207.642,87699999.0
2006-05-15 06:41:00,207.621,207.631,207.576,207.593,109100001.0
2006-05-15 06:42:00,207.597,207.612,207.592,207.608,119900000.0
2006-05-15 06:43:00,207.616,207.631,207.592,207.605,65500000.0
2006-05-15 06:44:00,207.599,207.625,207.596,207.611,85000001.0
2006-05-15 06:45:00,207.615,207.615,207.556,207.56,22000000.0
2006-05-15 06:46:00,207.54,207.585,207.54,207.582,92400000.0
2006-05-15 06:47:00,207.586,207.599,207.565,207.597,27800000.0
2006-05-15 06:48:00,207.615,207.618,207.604,207.618,56600000.0
2006-05-15 06:49:00,207.592,207.625,207.592,207.619,27300000.0
2006-05-15 06:50:00,207.603,207.603,207.583,207.583,8000000.0
2006-05-15 06:51:00,207.6,207.601,207.58,207.598,57100000.0
2006-05-15 06:52:00,207.605,207.627,207.603,207.603,46100000.0
2006-05-15 06:53:00,207.605,207.618,207.598,207.618,32800000.0
2006-05-15 06:54:00,207.596,207.631,207.596,207.626,45500000.0
2006-05-15 06:55:00,207.622,207.627,207.607,207.624,56600000.0
2006-05-15 06:56:00,207.639,207.639,207.622,207.628,44500000.0
2006-05-15 06:57:00,207.633,207.634,207.619,207.634,52900001.0
2006-05-15 06:58:00,207.617,207.643,207.617,207.643,34800000.0
2006-05-15 06:59:00,207.656,207.685,207.647,207.652,27100000.0
2006-05-15 07:00:00,207.668,207.738,207.668,207.732,45700001.0
2006-05-15 07:01:00,207.762,207.762,207.622,207.629,72400000.0
2006-05-15 07:02:00,207.615,207.649,207.604,207.644,71600000.0
2006-05-15 07:03:00,207.649,207.655,207.647,207.655,52800000.0
2006-05-15 07:04:00,207.647,207.669,207.64,207.64,61600000.0
2006-05-15 07:05:00,207.642,207.677,207.642,207.677,51100000.0
2006-05-15 07:06:00,207.689,207.691,207.659,207.659,38600000.0
2006-05-15 07:07:00,207.67,207.689,207.665,207.686,69900000.0
2006-05-15 07:08:00,207.724,207.729,207.714,207.714,61600000.0
2006-05-15 07:09:00,207.733,207.733,207.708,207.711,37800000.0
2006-05-15 07:10:00,207.727,207.763,207.727,207.747,28000000.0
2006-05-15 07:11:00,207.747,207.781,207.738,207.781,28700000.0
2006-05-15 07:12:00,207.816,207.873,207.816,207.855,54100000.0
2006-05-15 07:13:00,207.832,207.842,207.827,207.842,70299999.0
2006-05-15 07:14:00,207.84,207.846,207.833,207.838,82300000.0
2006-05-15 07:15:00,207.837,207.848,207.83,207.83,54799999.0
2006-05-15 07:16:00,207.841,207.841,207.83,207.83,16500000.0
2006-05-15 07:17:00,207.831,207.837,207.812,207.825,58700000.0
2006-05-15 07:18:00,207.836,207.853,207.834,207.837,46800000.0
2006-05-15 07:19:00,207.853,207.854,207.838,207.846,74500002.0
2006-05-15 07:20:00,207.835,207.842,207.825,207.84,33600000.0
2006-05-15 07:21:00,207.823,207.836,207.823,207.836,48600000.0
2006-05-15 07:22:00,207.833,207.833,207.797,207.8,42300000.0
2006-05-15 07:23:00,207.795,207.795,207.731,207.734,54000000.0
2006-05-15 07:24:00,207.746,207.752,207.733,207.748,35000000.0
2006-05-15 07:25:00,207.751,207.8,207.751,207.8,38700000.0
2006-05-15 07:26:00,207.81,207.81,207.786,207.792,72400000.0
2006-05-15 07:27:00,207.789,207.798,207.775,207.795,40000000.0
2006-05-15 07:28:00,207.801,207.822,207.793,207.798,37500000.0
2006-05-15 07:29:00,207.814,207.814,207.786,207.811,56500001.0
2006-05-15 07:30:00,207.803,207.804,207.786,207.793,33100000.0
2006-05-15 07:31:00,207.797,207.802,207.782,207.802,44200000.0
2006-05-15 07:32:00,207.788,207.788,207.764,207.786,43000000.0
2006-05-15 07:33:00,207.766,207.783,207.766,207.777,76800001.0
2006-05-15 07:34:00,207.776,207.787,207.767,207.777,37600000.0
2006-05-15 07:35:00,207.771,207.775,207.744,207.75,43100000.0
2006-05-15 07:36:00,207.753,207.775,207.746,207.768,61200001.0
2006-05-15 07:37:00,207.766,207.778,207.751,207.753,84699999.0
2006-05-15 07:38:00,207.758,207.782,207.758,207.777,43300000.0
2006-05-15 07:39:00,207.772,207.772,207.727,207.727,70500001.0
2006-05-15 07:40:00,207.725,207.725,207.691,207.697,43900000.0
2006-05-15 07:41:00,207.692,207.701,207.692,207.695,28700000.0
2006-05-15 07:42:00,207.709,207.727,207.709,207.722,16800000.0
2006-05-15 07:43:00,207.737,207.752,207.737,207.749,77100000.0
2006-05-15 07:44:00,207.77,207.818,207.77,207.805,35000000.0
2006-05-15 07:45:00,207.808,207.816,207.779,207.779,61699999.0
2006-05-15 07:46:00,207.771,207.772,207.746,207.746,67900000.0
2006-05-15 07:47:00,207.739,207.763,207.738,207.747,114700001.0
2006-05-15 07:48:00,207.735,207.752,207.735,207.752,43700000.0
2006-05-15 07:49:00,207.747,207.747,207.735,207.74,30700000.0
2006-05-15 07:50:00,207.737,207.756,207.73,207.734,32200000.0
2006-05-15 07:51:00,207.745,207.769,207.726,207.769,68599999.0
2006-05-15 07:52:00,207.766,207.786,207.754,207.754,39000000.0
2006-05-15 07:53:00,207.754,207.779,207.754,207.779,75200000.0
2006-05-15 07:54:00,207.77,207.786,207.77,207.772,48500000.0
2006-05-15 07:55:00,207.748,207.789,207.748,207.775,22000000.0
2006-05-15 07:56:00,207.772,207.791,207.759,207.763,70700000.0
2006-05-15 07:57:00,207.757,207.757,207.719,207.719,46700000.0
2006-05-15 07:58:00,207.725,207.75,207.725,207.75,48000000.0
2006-05-15 07:59:00,207.753,207.759,207.737,207.759,46200002.0
2006-05-15 08:00:00,207.774,207.785,207.725,207.725,59599999.0
2006-05-15 08:01:00,207.771,207.78,207.732,207.754,36600000.0
2006-05-15 08:02:00,207.782,207.835,207.782,207.799,45000000.0
2006-05-15 08:03:00,207.795,207.802,207.782,207.787,18000000.0
2006-05-15 08:04:00,207.775,207.818,207.775,207.807,60100000.0
2006-05-15 08:05:00,207.805,207.816,207.795,207.802,71000000.0
2006-05-15 08:06:00,207.817,207.908,207.806,207.908,44700001.0
2006-05-15 08:07:00,207.894,207.908,207.89,207.89,89700000.0
2006-05-15 08:08:00,207.902,207.924,207.894,207.894,24000000.0
2006-05-15 08:09:00,207.897,207.917,207.885,207.892,69799999.0
2006-05-15 08:10:00,207.874,207.874,207.831,207.831,46300000.0
2006-05-15 08:11:00,207.838,207.855,207.829,207.855,37200000.0
2006-05-15 08:12:00,207.869,207.872,207.837,207.855,28000000.0
2006-05-15 08:13:00,207.869,207.877,207.855,207.855,23400000.0
2006-05-15 08:14:00,207.855,207.882,207.855,207.864,14700000.0
2006-05-15 08:15:00,207.84,207.875,207.839,207.853,41200001.0
2006-05-15 08:16:00,207.864,207.864,207.837,207.837,39200000.0
2006-05-15 08:17:00,207.844,207.844,207.819,207.831,112900001.0
2006-05-15 08:18:00,207.823,207.823,207.809,207.815,40100000.0
2006-05-15 08:19:00,207.828,207.828,207.817,207.822,56100000.0
2006-05-15 08:20:00,207.838,207.858,207.838,207.855,40300001.0
2006-05-15 08:21:00,207.847,207.851,207.82,207.832,54600001.0
2006-05-15 08:22:00,207.833,207.842,207.82,207.827,38100000.0
2006-05-15 08:23:00,207.838,207.893,207.838,207.893,35300000.0
2006-05-15 08:24:00,207.894,207.894,207.858,207.872,19800000.0
2006-05-15 08:25:00,207.88,207.896,207.868,207.881,66500001.0
2006-05-15 08:26:00,207.867,207.867,207.805,207.81,57200001.0
2006-05-15 08:27:00,207.815,207.841,207.81,207.836,39900000.0
2006-05-15 08:28:00,207.815,207.87,207.8,207.807,112300000.0
2006-05-15 08:29:00,207.798,207.815,207.781,207.797,44600000.0
2006-05-15 08:30:00,207.791,207.832,207.791,207.822,41100000.0
2006-05-15 08:31:00,207.819,207.856,207.809,207.856,26200000.0
2006-05-15 08:32:00,207.835,207.835,207.752,207.765,16800000.0
2006-05-15 08:33:00,207.754,207.776,207.733,207.743,76600001.0
2006-05-15 08:34:00,207.777,207.83,207.755,207.83,47500000.0
2006-05-15 08:35:00,207.822,207.827,207.718,207.718,48100000.0
2006-05-15 08:36:00,207.716,207.73,207.695,207.724,20200000.0
2006-05-15 08:37:00,207.72,207.725,207.685,207.698,78600000.0
2006-05-15 08:38:00,207.711,207.747,207.693,207.735,77500000.0
2006-05-15 08:39:00,207.749,207.754,207.73,207.73,49000000.0
2006-05-15 08:40:00,207.736,207.765,207.733,207.763,43100000.0
2006-05-15 08:41:00,207.77,207.781,207.737,207.737,63899998.0
2006-05-15 08:42:00,207.742,207.751,207.724,207.737,75000000.0
2006-05-15 08:43:00,207.756,207.802,207.756,207.781,17400000.0
2006-05-15 08:44:00,207.789,207.807,207.759,207.759,70600000.0
2006-05-15 08:45:00,207.749,207.79,207.749,207.765,75500000.0
2006-05-15 08:46:00,207.743,207.748,207.72,207.728,35900000.0
2006-05-15 08:47:00,207.696,207.696,207.672,207.686,31100000.0
2006-05-15 08:48:00,207.709,207.709,207.686,207.695,41400000.0
2006-05-15 08:49:00,207.698,207.725,207.698,207.711,79200000.0
2006-05-15 08:50:00,207.722,207.755,207.722,207.738,25200000.0
2006-05-15 08:51:00,207.713,207.753,207.698,207.753,39000000.0
2006-05-15 08:52:00,207.76,207.76,207.675,207.708,59799999.0
2006-05-15 08:53:00,207.706,207.729,207.697,207.705,66400000.0
2006-05-15 08:54:00,207.707,207.723,207.704,207.713,31000000.0
2006-05-15 08:55:00,207.718,207.747,207.687,207.747,66500000.0
2006-05-15 08:56:00,207.74,207.786,207.74,207.765,37400000.0
2006-05-15 08:57:00,207.762,207.779,207.711,207.713,32900000.0
2006-05-15 08:58:00,207.704,207.716,207.647,207.647,75800000.0
2006-05-15 08:59:00,207.638,207.638,207.589,207.599,62200000.0
2006-05-15 09:00:00,207.576,207.576,207.534,207.535,28100000.0
2006-05-15 09:01:00,207.531,207.557,207.531,207.541,43900000.0
2006-05-15 09:02:00,207.546,207.553,207.518,207.524,18700000.0
2006-05-15 09:03:00,207.497,207.509,207.474,207.477,37500000.0
2006-05-15 09:04:00,207.475,207.503,207.475,207.495,39800000.0
2006-05-15 09:05:00,207.506,207.571,207.506,207.565,59200001.0
2006-05-15 09:06:00,207.565,207.615,207.565,207.608,38900000.0
2006-05-15 09:07:00,207.568,207.574,207.521,207.547,62900000.0
2006-05-15 09:08:00,207.563,207.579,207.554,207.554,24500000.0
2006-05-15 09:09:00,207.577,207.628,207.574,207.603,31200000.0
2006-05-15 09:10:00,207.611,207.632,207.598,207.622,26500000.0
2006-05-15 09:11:00,207.603,207.603,207.562,207.563,24600000.0
2006-05-15 09:12:00,207.558,207.572,207.545,207.555,48600000.0
2006-05-15 09:13:00,207.544,207.544,207.52,207.524,54499999.0
2006-05-15 09:14:00,207.527,207.538,207.517,207.517,44300000.0
2006-05-15 09:15:00,207.521,207.54,207.515,207.523,43600000.0
2006-05-15 09:16:00,207.532,207.558,207.532,207.558,20000000.0
2006-05-15 09:17:00,207.55,207.564,207.528,207.564,44600000.0
2006-05-15 09:18:00,207.602,207.635,207.584,207.635,78600000.0
2006-05-15 09:19:00,207.643,207.643,207.587,207.59,40400000.0
2006-05-15 09:20:00,207.586,207.586,207.536,207.546,24500000.0
2006-05-15 09:21:00,207.545,207.554,207.536,207.551,60999999.0
2006-05-15 09:22:00,207.544,207.583,207.544,207.577,34900000.0
2006-05-15 09:23:00,207.581,207.581,207.555,207.562,68399999.0
2006-05-15 09:24:00,207.57,207.57,207.553,207.557,66000000.0
2006-05-15 09:25:00,207.544,207.56,207.536,207.541,19400000.0
2006-05-15 09:26:00,207.556,207.564,207.542,207.549,52700001.0
2006-05-15 09:27:00,207.554,207.583,207.554,207.558,46000000.0
2006-05-15 09:28:00,207.561,207.59,207.546,207.59,43700000.0
2006-05-15 09:29:00,207.572,207.616,207.572,207.608,73700000.0
2006-05-15 09:30:00,207.619,207.655,207.619,207.655,56700002.0
2006-05-15 09:31:00,207.646,207.656,207.623,207.625,45300000.0
2006-05-15 09:32:00,207.6,207.6,207.553,207.565,27900000.0
2006-05-15 09:33:00,207.585,207.589,207.486,207.486,44400000.0
2006-05-15 09:34:00,207.474,207.487,207.464,207.487,55000000.0
2006-05-15 09:35:00,207.506,207.519,207.482,207.499,74900001.0
2006-05-15 09:36:00,207.506,207.517,207.467,207.469,61600000.0
2006-05-15 09:37:00,207.48,207.495,207.48,207.492,54600000.0
2006-05-15 09:38:00,207.472,207.513,207.472,207.513,29400000.0
2006-05-15 09:39:00,207.524,207.533,207.499,207.505,57300000.0
2006-05-15 09:40:00,207.513,207.552,207.513,207.547,34700000.0
2006-05-15 09:41:00,207.537,207.544,207.505,207.505,79999999.0
2006-05-15 09:42:00,207.496,207.505,207.472,207.472,68999999.0
2006-05-15 09:43:00,207.472,207.493,207.463,207.493,62500001.0
2006-05-15 09:44:00,207.493,207.512,207.485,207.485,19900000.0
2006-05-15 09:45:00,207.496,207.515,207.496,207.496,20700000.0
2006-05-15 09:46:00,207.49,207.523,207.479,207.517,54200000.0
2006-05-15 09:47:00,207.552,207.63,207.552,207.622,26400000.0
2006-05-15 09:48:00,207.606,207.606,207.572,207.59,22600000.0
2006-05-15 09:49:00,207.593,207.612,207.541,207.541,34900000.0
2006-05-15 09:50:00,207.534,207.534,207.424,207.424,36300000.0
2006-05-15 09:51:00,207.424,207.456,207.424,207.434,43000001.0
2006-05-15 09:52:00,207.439,207.497,207.436,207.453,95000001.0
2006-05-15 09:53:00,207.456,207.46,207.424,207.437,55400000.0
2006-05-15 09:54:00,207.435,207.448,207.373,207.373,60699999.0
2006-05-15 09:55:00,207.382,207.419,207.382,207.408,34400000.0
2006-05-15 09:56:00,207.396,207.453,207.375,207.453,38800000.0
2006-05-15 09:57:00,207.432,207.461,207.422,207.427,52600000.0
2006-05-15 09:58:00,207.433,207.436,207.424,207.433,56500000.0
2006-05-15 09:59:00,207.428,207.524,207.417,207.524,21300000.0
2006-05-15 10:00:00,207.574,207.606,207.567,207.571,47200000.0
2006-05-15 10:01:00,207.572,207.572,207.498,207.534,93299999.0
2006-05-15 10:02:00,207.56,207.576,207.559,207.567,61299999.0
2006-05-15 10:03:00,207.591,207.628,207.575,207.586,80400000.0
2006-05-15 10:04:00,207.585,207.816,207.585,207.816,49099999.0
2006-05-15 10:05:00,207.84,207.958,207.84,207.958,49900000.0
2006-05-15 10:06:00,207.995,207.999,207.853,207.853,47000000.0
2006-05-15 10:07:00,207.838,207.848,207.799,207.816,46700000.0
2006-05-15 10:08:00,207.875,207.961,207.846,207.961,53300000.0
2006-05-15 10:09:00,207.964,207.964,207.888,207.921,37400000.0
2006-05-15 10:10:00,207.956,208.017,207.956,207.964,49600000.0
2006-05-15 10:11:00,207.921,207.949,207.917,207.934,54899999.0
2006-05-15 10:12:00,207.917,207.917,207.859,207.869,38200000.0
2006-05-15 10:13:00,207.854,207.865,207.831,207.848,46800000.0
2006-05-15 10:14:00,207.822,207.851,207.788,207.835,72300001.0
2006-05-15 10:15:00,207.868,207.885,207.868,207.885,11900000.0
2006-05-15 10:16:00,207.945,207.96,207.922,207.922,54700000.0
2006-05-15 10:17:00,207.916,207.982,207.916,207.982,78200001.0
2006-05-15 10:18:00,207.975,208.0,207.922,208.0,36100000.0
2006-05-15 10:19:00,207.987,208.021,207.95,207.973,45900000.0
2006-05-15 10:20:00,207.967,207.967,207.882,207.884,52200000.0
2006-05-15 10:21:00,207.863,207.95,207.863,207.95,52400000.0
2006-05-15 10:22:00,208.0,208.032,207.989,208.024,62200000.0
2006-05-15 10:23:00,208.052,208.052,207.955,207.968,48100000.0
2006-05-15 10:24:00,208.012,208.101,207.987,208.063,55700002.0
2006-05-15 10:25:00,208.056,208.097,208.045,208.053,45500001.0
2006-05-15 10:26:00,208.016,208.043,208.016,208.025,52900000.0
2006-05-15 10:27:00,208.009,208.009,207.961,207.976,59900000.0
2006-05-15 10:28:00,207.968,207.979,207.966,207.979,51800001.0
2006-05-15 10:29:00,207.969,207.974,207.946,207.959,37200000.0
2006-05-15 10:30:00,207.96,208.043,207.95,208.043,53700001.0
2006-05-15 10:31:00,208.027,208.032,207.881,207.881,20700000.0
2006-05-15 10:32:00,207.862,207.904,207.862,207.894,58299999.0
2006-05-15 10:33:00,207.924,208.014,207.924,207.994,65900000.0
2006-05-15 10:34:00,208.023,208.057,208.023,208.04,31100000.0
2006-05-15 10:35:00,208.028,208.059,208.02,208.026,35700000.0
2006-05-15 10:36:00,208.014,208.033,208.005,208.005,43100000.0
2006-05-15 10:37:00,208.022,208.043,207.994,207.994,47600000.0
2006-05-15 10:38:00,207.984,207.985,207.933,207.933,47700000.0
2006-05-15 10:39:00,207.905,207.905,207.826,207.826,21700000.0
2006-05-15 10:40:00,207.824,207.851,207.811,207.83,75400000.0
2006-05-15 10:41:00,207.841,207.853,207.817,207.833,41100000.0
2006-05-15 10:42:00,207.833,207.834,207.781,207.788,31200000.0
2006-05-15 10:43:00,207.752,207.772,207.695,207.695,47000000.0
2006-05-15 10:44:00,207.681,207.684,207.625,207.626,44500000.0
2006-05-15 10:45:00,207.665,207.691,207.631,207.673,32200000.0
2006-05-15 10:46:00,207.681,207.74,207.681,207.72,50400000.0
2006-05-15 10:47:00,207.742,207.752,207.713,207.73,55700000.0
2006-05-15 10:48:00,207.736,207.736,207.712,207.728,47999999.0
2006-05-15 10:49:00,207.723,207.792,207.709,207.777,59400000.0
2006-05-15 10:50:00,207.759,207.759,207.718,207.727,45600000.0
2006-05-15 10:51:00,207.723,207.723,207.686,207.693,38800000.0
2006-05-15 10:52:00,207.688,207.716,207.669,207.716,33700001.0
2006-05-15 10:53:00,207.713,207.745,207.689,207.745,44700000.0
2006-05-15 10:54:00,207.74,207.76,207.737,207.76,27400000.0
2006-05-15 10:55:00,207.761,207.761,207.751,207.755,42900000.0
2006-05-15 10:56:00,207.756,207.787,207.751,207.775,21500000.0
2006-05-15 10:57:00,207.794,207.827,207.794,207.802,46300000.0
2006-05-15 10:58:00,207.816,207.988,207.816,207.988,43900001.0
2006-05-15 10:59:00,208.033,208.077,208.02,208.056,46300000.0
2006-05-15 11:00:00,208.04,208.04,207.953,207.953,13500000.0
2006-05-15 11:01:00,207.964,207.964,207.915,207.915,43900000.0
2006-05-15 11:02:00,207.919,207.926,207.857,207.866,71700001.0
2006-05-15 11:03:00,207.847,207.861,207.83,207.83,35200000.0
2006-05-15 11:04:00,207.802,207.807,207.773,207.787,45700000.0
2006-05-15 11:05:00,207.798,207.848,207.798,207.844,34400000.0
2006-05-15 11:06:00,207.838,207.844,207.812,207.821,50600001.0
2006-05-15 11:07:00,207.801,207.807,207.738,207.738,33400000.0
2006-05-15 11:08:00,207.756,207.756,207.713,207.73,36899999.0
2006-05-15 11:09:00,207.734,207.735,207.72,207.735,29900001.0
2006-05-15 11:10:00,207.746,207.761,207.723,207.723,59800000.0
2006-05-15 11:11:00,207.707,207.75,207.707,207.75,50500000.0
2006-05-15 11:12:00,207.763,207.797,207.757,207.797,64100000.0
2006-05-15 11:13:00,207.793,207.829,207.792,207.792,51500000.0
2006-05-15 11:14:00,207.79,207.81,207.784,207.81,57600000.0
2006-05-15 11:15:00,207.82,207.823,207.772,207.772,61900000.0
2006-05-15 11:16:00,207.763,207.763,207.72,207.724,72999999.0
2006-05-15 11:17:00,207.694,207.694,207.574,207.574,78700001.0
2006-05-15 11:18:00,207.553,207.59,207.553,207.579,40900000.0
2006-05-15 11:19:00,207.566,207.58,207.559,207.57,24000000.0
2006-05-15 11:20:00,207.587,207.714,207.587,207.704,61800000.0
2006-05-15 11:21:00,207.72,207.722,207.659,207.659,37500001.0
2006-05-15 11:22:00,207.621,207.63,207.608,207.62,43200000.0
2006-05-15 11:23:00,207.598,207.598,207.58,207.584,49000000.0
2006-05-15 11:24:00,207.61,207.625,207.598,207.611,42600000.0
2006-05-15 11:25:00,207.622,207.683,207.622,207.667,48400000.0
2006-05-15 11:26:00,207.648,207.715,207.647,207.709,41200000.0
2006-05-15 11:27:00,207.678,207.678,207.574,207.583,22400000.0
2006-05-15 11:28:00,207.568,207.575,207.549,207.551,16100000.0
2006-05-15 11:29:00,207.547,207.547,207.47,207.505,31900000.0
2006-05-15 11:30:00,207.49,207.507,207.447,207.447,87700000.0
2006-05-15 11:31:00,207.454,207.481,207.45,207.479,44600000.0
2006-05-15 11:32:00,207.458,207.458,207.439,207.444,56200000.0
2006-05-15 11:33:00,207.457,207.478,207.441,207.469,43400001.0
2006-05-15 11:34:00,207.482,207.491,207.477,207.485,66500000.0
2006-05-15 11:35:00,207.446,207.453,207.418,207.429,26200000.0
2006-05-15 11:36:00,207.41,207.41,207.375,207.379,45900000.0
2006-05-15 11:37:00,207.382,207.385,207.293,207.301,76499999.0
2006-05-15 11:38:00,207.302,207.306,207.272,207.275,37000000.0
2006-05-15 11:39:00,207.261,207.362,207.26,207.362,34700000.0
2006-05-15 11:40:00,207.369,207.423,207.369,207.423,41100000.0
2006-05-15 11:41:00,207.432,207.432,207.412,207.423,55700000.0
2006-05-15 11:42:00,207.428,207.435,207.413,207.435,65399999.0
2006-05-15 11:43:00,207.441,207.447,207.42,207.42,104199998.0
2006-05-15 11:44:00,207.434,207.434,207.397,207.404,24300000.0
2006-05-15 11:45:00,207.401,207.427,207.401,207.427,107700002.0
2006-05-15 11:46:00,207.441,207.441,207.431,207.433,37099999.0
2006-05-15 11:47:00,207.437,207.448,207.391,207.391,25700000.0
2006-05-15 11:48:00,207.376,207.376,207.307,207.307,55300000.0
2006-05-15 11:49:00,207.269,207.269,207.219,207.223,52900000.0
2006-05-15 11:50:00,207.204,207.204,207.068,207.068,45700000.0
2006-05-15 11:51:00,207.05,207.05,206.951,206.951,23400000.0
2006-05-15 11:52:00,206.939,206.959,206.892,206.904,56700001.0
2006-05-15 11:53:00,206.917,206.984,206.913,206.945,63500000.0
2006-05-15 11:54:00,206.943,206.97,206.943,206.97,56399999.0
2006-05-15 11:55:00,207.013,207.032,206.991,207.028,40500000.0
2006-05-15 11:56:00,207.038,207.06,207.031,207.031,51700000.0
2006-05-15 11:57:00,207.023,207.044,207.023,207.044,47300000.0
2006-05-15 11:58:00,207.047,207.105,207.047,207.093,37400000.0
2006-05-15 11:59:00,207.106,207.15,207.101,207.147,49000000.0
2006-05-15 12:00:00,207.16,207.16,207.139,207.145,69300000.0
2006-05-15 12:01:00,207.14,207.145,207.126,207.138,30200000.0
2006-05-15 12:02:00,207.157,207.191,207.157,207.175,66000001.0
2006-05-15 12:03:00,207.179,207.213,207.169,207.208,55700000.0
2006-05-15 12:04:00,207.241,207.357,207.241,207.357,23100000.0
2006-05-15 12:05:00,207.354,207.365,207.336,207.345,36000000.0
2006-05-15 12:06:00,207.344,207.348,207.316,207.32,50500000.0
2006-05-15 12:07:00,207.327,207.327,207.31,207.31,85600001.0
2006-05-15 12:08:00,207.313,207.314,207.282,207.282,25400000.0
2006-05-15 12:09:00,207.271,207.283,207.263,207.263,44300000.0
2006-05-15 12:10:00,207.292,207.319,207.292,207.31,33400000.0
2006-05-15 12:11:00,207.303,207.307,207.29,207.298,58300000.0
2006-05-15 12:12:00,207.301,207.331,207.301,207.327,44800000.0
2006-05-15 12:13:00,207.316,207.323,207.289,207.3,21700000.0
2006-05-15 12:14:00,207.289,207.307,207.27,207.27,79700000.0
2006-05-15 12:15:00,207.253,207.272,207.238,207.244,79100000.0
2006-05-15 12:16:00,207.249,207.262,207.241,207.252,111400000.0
2006-05-15 12:17:00,207.238,207.244,207.207,207.225,48000000.0
2006-05-15 12:18:00,207.211,207.223,207.196,207.199,71700001.0
2006-05-15 12:19:00,207.162,207.162,207.132,207.132,57399999.0
2006-05-15 12:20:00,207.125,207.147,207.109,207.135,54200000.0
2006-05-15 12:21:00,207.19,207.233,207.158,207.233,80600001.0
2006-05-15 12:22:00,207.269,207.287,207.248,207.258,37500000.0
2006-05-15 12:23:00,207.283,207.29,207.271,207.29,16800000.0
2006-05-15 12:24:00,207.29,207.308,207.274,207.277,26300000.0
2006-05-15 12:25:00,207.276,207.295,207.259,207.295,38800000.0
2006-05-15 12:26:00,207.286,207.29,207.269,207.29,36200000.0
2006-05-15 12:27:00,207.284,207.288,207.271,207.277,69800000.0
2006-05-15 12:28:00,207.274,207.281,207.252,207.263,44200000.0
2006-05-15 12:29:00,207.261,207.27,207.232,207.232,58500000.0
2006-05-15 12:30:00,207.224,207.23,207.211,207.211,56999999.0
2006-05-15 12:31:00,207.213,207.228,207.207,207.207,77500000.0
2006-05-15 12:32:00,207.216,207.242,207.216,207.242,50000000.0
2006-05-15 12:33:00,207.25,207.255,207.24,207.255,51200000.0
2006-05-15 12:34:00,207.249,207.249,207.237,207.237,30400000.0
2006-05-15 12:35:00,207.238,207.274,207.237,207.27,27300000.0
2006-05-15 12:36:00,207.25,207.262,207.233,207.262,112900000.0
2006-05-15 12:37:00,207.287,207.307,207.275,207.284,84500001.0
2006-05-15 12:38:00,207.277,207.316,207.273,207.295,71200000.0
2006-05-15 12:39:00,207.305,207.355,207.292,207.355,44000000.0
2006-05-15 12:40:00,207.348,207.352,207.31,207.31,55000001.0
2006-05-15 12:41:00,207.306,207.499,207.306,207.496,78699999.0
2006-05-15 12:42:00,207.522,207.522,207.466,207.511,60500000.0
2006-05-15 12:43:00,207.528,207.528,207.45,207.45,41199999.0
2006-05-15 12:44:00,207.453,207.476,207.453,207.476,57800000.0
2006-05-15 12:45:00,207.484,207.494,207.475,207.475,69200001.0
2006-05-15 12:46:00,207.485,207.502,207.48,207.486,37900000.0
2006-05-15 12:47:00,207.493,207.502,207.471,207.502,61400001.0
2006-05-15 12:48:00,207.486,207.486,207.392,207.392,42300000.0
2006-05-15 12:49:00,207.383,207.421,207.383,207.398,73000000.0
2006-05-15 12:50:00,207.422,207.49,207.414,207.49,44600000.0
2006-05-15 12:51:00,207.509,207.519,207.489,207.519,53900001.0
2006-05-15 12:52:00,207.507,207.516,207.402,207.421,22300000.0
2006-05-15 12:53:00,207.419,207.439,207.409,207.409,56499999.0
2006-05-15 12:54:00,207.435,207.435,207.392,207.41,51400000.0
2006-05-15 12:55:00,207.409,207.413,207.368,207.374,49700000.0
2006-05-15 12:56:00,207.369,207.381,207.318,207.328,43800000.0
2006-05-15 12:57:00,207.329,207.383,207.322,207.379,42500000.0
2006-05-15 12:58:00,207.4,207.41,207.384,207.4,51400001.0
2006-05-15 12:59:00,207.41,207.41,207.364,207.373,41400000.0
2006-05-15 13:00:00,207.38,207.413,207.38,207.386,36100000.0
2006-05-15 13:01:00,207.387,207.407,207.378,207.388,56600001.0
2006-05-15 13:02:00,207.367,207.367,207.33,207.349,34500000.0
2006-05-15 13:03:00,207.354,207.354,207.331,207.353,54200000.0
2006-05-15 13:04:00,207.359,207.404,207.359,207.403,31900000.0
2006-05-15 13:05:00,207.447,207.475,207.433,207.475,67600000.0
2006-05-15 13:06:00,207.497,207.544,207.473,207.544,71500001.0
2006-05-15 13:07:00,207.565,207.571,207.543,207.543,62400000.0
2006-05-15 13:08:00,207.507,207.52,207.502,207.513,35600000.0
2006-05-15 13:09:00,207.532,207.631,207.532,207.631,24300000.0
2006-05-15 13:10:00,207.644,207.657,207.62,207.642,52000000.0
2006-05-15 13:11:00,207.638,207.638,207.61,207.62,48300000.0
2006-05-15 13:12:00,207.626,207.652,207.621,207.652,71800000.0
2006-05-15 13:13:00,207.662,207.679,207.655,207.655,26000000.0
2006-05-15 13:14:00,207.65,207.654,207.621,207.621,37800000.0
2006-05-15 13:15:00,207.605,207.614,207.592,207.594,43900000.0
2006-05-15 13:16:00,207.596,207.624,207.591,207.598,98999999.0
2006-05-15 13:17:00,207.587,207.587,207.568,207.568,67000000.0
2006-05-15 13:18:00,207.586,207.586,207.542,207.562,88300000.0
2006-05-15 13:19:00,207.55,207.56,207.536,207.536,63800000.0
2006-05-15 13:20:00,207.554,207.554,207.521,207.525,73700001.0
2006-05-15 13:21:00,207.534,207.554,207.502,207.502,52100000.0
2006-05-15 13:22:00,207.479,207.497,207.469,207.493,54700000.0
2006-05-15 13:23:00,207.484,207.484,207.385,207.385,59499999.0
2006-05-15 13:24:00,207.378,207.402,207.378,207.402,50800000.0
2006-05-15 13:25:00,207.395,207.411,207.365,207.38,40200000.0
2006-05-15 13:26:00,207.386,207.437,207.378,207.414,47000001.0
2006-05-15 13:27:00,207.425,207.471,207.421,207.471,44500000.0
2006-05-15 13:28:00,207.457,207.472,207.407,207.424,57400000.0
2006-05-15 13:29:00,207.403,207.409,207.392,207.409,36900000.0
2006-05-15 13:30:00,207.405,207.411,207.355,207.355,42700000.0
2006-05-15 13:31:00,207.369,207.39,207.36,207.36,51300001.0
2006-05-15 13:32:00,207.35,207.378,207.348,207.367,42000000.0
2006-05-15 13:33:00,207.369,207.388,207.369,207.388,15100000.0
2006-05-15 13:34:00,207.379,207.392,207.378,207.392,27100000.0
2006-05-15 13:35:00,207.385,207.385,207.372,207.372,13300000.0
2006-05-15 13:36:00,207.368,207.385,207.368,207.385,49600000.0
2006-05-15 13:37:00,207.388,207.397,207.388,207.397,16000000.0
2006-05-15 13:38:00,207.402,207.41,207.39,207.39,38600000.0
2006-05-15 13:39:00,207.4,207.412,207.392,207.412,29500000.0
2006-05-15 13:40:00,207.41,207.449,207.41,207.436,61100000.0
2006-05-15 13:41:00,207.442,207.442,207.427,207.429,32100000.0
2006-05-15 13:42:00,207.416,207.416,207.357,207.357,38500000.0
2006-05-15 13:43:00,207.354,207.354,207.335,207.335,41900000.0
2006-05-15 13:44:00,207.327,207.336,207.314,207.336,64200000.0
2006-05-15 13:45:00,207.35,207.393,207.35,207.38,44000000.0
2006-05-15 13:46:00,207.386,207.406,207.386,207.389,68200000.0
2006-05-15 13:47:00,207.392,207.407,207.38,207.394,43700000.0
2006-05-15 13:48:00,207.401,207.405,207.369,207.391,98400000.0
2006-05-15 13:49:00,207.414,207.428,207.409,207.409,47800000.0
2006-05-15 13:50:00,207.413,207.413,207.402,207.404,27500000.0
2006-05-15 13:51:00,207.401,207.401,207.363,207.371,36200000.0
2006-05-15 13:52:00,207.388,207.409,207.388,207.409,27500000.0
2006-05-15 13:53:00,207.401,207.426,207.401,207.426,31400000.0
2006-05-15 13:54:00,207.422,207.43,207.408,207.415,30300000.0
2006-05-15 13:55:00,207.421,207.444,207.421,207.422,53300000.0
2006-05-15 13:56:00,207.414,207.444,207.414,207.444,33700000.0
2006-05-15 13:57:00,207.461,207.507,207.461,207.507,31800000.0
2006-05-15 13:58:00,207.509,207.516,207.439,207.439,12400000.0
2006-05-15 13:59:00,207.431,207.452,207.421,207.434,37900000.0
2006-05-15 14:00:00,207.434,207.443,207.418,207.435,37900000.0
2006-05-15 14:01:00,207.434,207.445,207.409,207.427,88700000.0
2006-05-15 14:02:00,207.417,207.434,207.37,207.37,36900000.0
2006-05-15 14:03:00,207.358,207.375,207.339,207.367,30000000.0
2006-05-15 14:04:00,207.358,207.408,207.358,207.408,49000000.0
2006-05-15 14:05:00,207.418,207.476,207.406,207.476,44600000.0
2006-05-15 14:06:00,207.451,207.517,207.451,207.51,32100000.0
2006-05-15 14:07:00,207.53,207.537,207.508,207.508,67500000.0
2006-05-15 14:08:00,207.509,207.522,207.482,207.49,47700001.0
2006-05-15 14:09:00,207.476,207.502,207.472,207.487,83299999.0
2006-05-15 14:10:00,207.494,207.504,207.459,207.459,54499999.0
2006-05-15 14:11:00,207.453,207.468,207.453,207.459,71299999.0
2006-05-15 14:12:00,207.46,207.47,207.449,207.454,31400000.0
2006-05-15 14:13:00,207.437,207.449,207.408,207.437,62899999.0
2006-05-15 14:14:00,207.442,207.442,207.417,207.425,57700000.0
2006-05-15 14:15:00,207.426,207.426,207.379,207.401,86799999.0
2006-05-15 14:16:00,207.413,207.413,207.381,207.381,29400000.0
2006-05-15 14:17:00,207.378,207.394,207.358,207.358,36600000.0
2006-05-15 14:18:00,207.318,207.328,207.3,207.309,63600000.0
2006-05-15 14:19:00,207.303,207.329,207.295,207.303,71999999.0
2006-05-15 14:20:00,207.288,207.347,207.288,207.347,72099999.0
2006-05-15 14:21:00,207.346,207.347,207.297,207.313,29800000.0
2006-05-15 14:22:00,207.309,207.316,207.274,207.289,53200000.0
2006-05-15 14:23:00,207.292,207.292,207.272,207.287,24900000.0
2006-05-15 14:24:00,207.309,207.35,207.309,207.334,64400001.0
2006-05-15 14:25:00,207.368,207.398,207.368,207.398,10400000.0
2006-05-15 14:26:00,207.401,207.459,207.387,207.459,47200000.0
2006-05-15 14:27:00,207.48,207.512,207.48,207.512,43300000.0
2006-05-15 14:28:00,207.509,207.521,207.509,207.516,40099999.0
2006-05-15 14:29:00,207.51,207.517,207.464,207.485,53100000.0
2006-05-15 14:30:00,207.453,207.527,207.435,207.438,38700000.0
2006-05-15 14:31:00,207.408,207.408,207.326,207.336,60500000.0
2006-05-15 14:32:00,207.342,207.371,207.297,207.297,22900000.0
2006-05-15 14:33:00,207.294,207.321,207.293,207.295,41800000.0
2006-05-15 14:34:00,207.293,207.295,207.274,207.287,60600000.0
2006-05-15 14:35:00,207.278,207.291,207.259,207.268,55100001.0
2006-05-15 14:36:00,207.235,207.26,207.217,207.217,85899999.0
2006-05-15 14:37:00,207.194,207.219,207.188,207.202,73700000.0
2006-05-15 14:38:00,207.25,207.323,207.25,207.323,43700000.0
2006-05-15 14:39:00,207.354,207.355,207.312,207.323,93700002.0
2006-05-15 14:40:00,207.329,207.384,207.325,207.384,22600000.0
2006-05-15 14:41:00,207.41,207.41,207.386,207.386,72000000.0
2006-05-15 14:42:00,207.387,207.395,207.359,207.388,36400000.0
2006-05-15 14:43:00,207.406,207.427,207.405,207.407,25000000.0
2006-05-15 14:44:00,207.418,207.434,207.416,207.43,43600000.0
2006-05-15 14:45:00,207.415,207.416,207.398,207.398,36800000.0
2006-05-15 14:46:00,207.384,207.395,207.377,207.381,54200001.0
2006-05-15 14:47:00,207.366,207.366,207.303,207.324,56900002.0
2006-05-15 14:48:00,207.324,207.389,207.324,207.371,36800001.0
2006-05-15 14:49:00,207.349,207.36,207.334,207.36,36300000.0
2006-05-15 14:50:00,207.343,207.349,207.337,207.339,25000000.0
2006-05-15 14:51:00,207.343,207.36,207.33,207.342,65400000.0
2006-05-15 14:52:00,207.344,207.38,207.324,207.371,22300000.0
2006-05-15 14:53:00,207.364,207.368,207.347,207.36,37800000.0
2006-05-15 14:54:00,207.337,207.356,207.327,207.353,61300000.0
2006-05-15 14:55:00,207.36,207.36,207.326,207.334,50500000.0
2006-05-15 14:56:00,207.357,207.357,207.332,207.341,56600000.0
2006-05-15 14:57:00,207.343,207.398,207.343,207.394,29600000.0
2006-05-15 14:58:00,207.384,207.384,207.355,207.355,62800001.0
2006-05-15 14:59:00,207.341,207.374,207.314,207.369,62100000.0
2006-05-15 15:00:00,207.422,207.522,207.422,207.498,23800000.0
2006-05-15 15:01:00,207.485,207.513,207.456,207.513,49099999.0
2006-05-15 15:02:00,207.535,207.548,207.461,207.508,44100000.0
2006-05-15 15:03:00,207.494,207.494,207.442,207.47,50600001.0
2006-05-15 15:04:00,207.468,207.549,207.468,207.544,59400000.0
2006-05-15 15:05:00,207.52,207.591,207.518,207.567,40500001.0
2006-05-15 15:06:00,207.59,207.65,207.59,207.65,37800000.0
2006-05-15 15:07:00,207.662,207.662,207.529,207.529,50800001.0
2006-05-15 15:08:00,207.536,207.564,207.526,207.561,40200000.0
2006-05-15 15:09:00,207.585,207.629,207.585,207.629,33900000.0
2006-05-15 15:10:00,207.64,207.67,207.64,207.653,50000001.0
2006-05-15 15:11:00,207.647,207.654,207.595,207.631,62500000.0
2006-05-15 15:12:00,207.644,207.709,207.644,207.704,35100000.0
2006-05-15 15:13:00,207.68,207.72,207.677,207.679,61600000.0
2006-05-15 15:14:00,207.684,207.704,207.684,207.691,24200000.0
2006-05-15 15:15:00,207.684,207.693,207.652,207.658,26600000.0
2006-05-15 15:16:00,207.66,207.745,207.657,207.745,51100000.0
2006-05-15 15:17:00,207.76,207.773,207.735,207.76,88700000.0
2006-05-15 15:18:00,207.755,207.773,207.747,207.751,36200000.0
2006-05-15 15:19:00,207.755,207.755,207.673,207.673,22500000.0
2006-05-15 15:20:00,207.679,207.727,207.679,207.714,72400000.0
2006-05-15 15:21:00,207.704,207.708,207.672,207.69,47100000.0
2006-05-15 15:22:00,207.672,207.682,207.662,207.67,75200000.0
2006-05-15 15:23:00,207.656,207.748,207.65,207.748,88899999.0
2006-05-15 15:24:00,207.775,207.783,207.742,207.742,49000000.0
2006-05-15 15:25:00,207.744,207.749,207.695,207.695,52700000.0
2006-05-15 15:26:00,207.658,207.663,207.609,207.609,45700000.0
2006-05-15 15:27:00,207.615,207.615,207.562,207.565,73400001.0
2006-05-15 15:28:00,207.573,207.581,207.555,207.575,35800000.0
2006-05-15 15:29:00,207.599,207.65,207.597,207.65,59700000.0
2006-05-15 15:30:00,207.643,207.671,207.623,207.667,63400000.0
2006-05-15 15:31:00,207.663,207.663,207.615,207.615,54500000.0
2006-05-15 15:32:00,207.615,207.634,207.6,207.615,45600000.0
2006-05-15 15:33:00,207.619,207.632,207.619,207.625,15500000.0
2006-05-15 15:34:00,207.614,207.636,207.608,207.636,37800000.0
2006-05-15 15:35:00,207.615,207.62,207.592,207.601,48800001.0
2006-05-15 15:36:00,207.606,207.606,207.545,207.584,47200000.0
2006-05-15 15:37:00,207.594,207.677,207.588,207.677,68900000.0
2006-05-15 15:38:00,207.683,207.742,207.656,207.688,49800000.0
2006-05-15 15:39:00,207.668,207.702,207.661,207.676,69700001.0
2006-05-15 15:40:00,207.683,207.691,207.654,207.657,33600000.0
2006-05-15 15:41:00,207.634,207.634,207.608,207.628,22900000.0
2006-05-15 15:42:00,207.616,207.645,207.611,207.641,61900000.0
2006-05-15 15:43:00,207.632,207.634,207.592,207.599,42900000.0
2006-05-15 15:44:00,207.609,207.611,207.55,207.55,26800000.0
2006-05-15 15:45:00,207.53,207.574,207.53,207.542,73400001.0
2006-05-15 15:46:00,207.551,207.558,207.517,207.538,82299999.0
2006-05-15 15:47:00,207.533,207.543,207.524,207.535,60700001.0
2006-05-15 15:48:00,207.552,207.554,207.533,207.545,32000000.0
2006-05-15 15:49:00,207.539,207.554,207.526,207.554,51800000.0
2006-05-15 15:50:00,207.556,207.556,207.517,207.517,33700000.0
2006-05-15 15:51:00,207.516,207.516,207.453,207.491,59700000.0
2006-05-15 15:52:00,207.491,207.491,207.437,207.437,32100000.0
2006-05-15 15:53:00,207.459,207.459,207.419,207.425,44700000.0
2006-05-15 15:54:00,207.444,207.459,207.421,207.445,71900000.0
2006-05-15 15:55:00,207.468,207.518,207.468,207.518,28700000.0
2006-05-15 15:56:00,207.539,207.552,207.51,207.528,50500000.0
2006-05-15 15:57:00,207.523,207.581,207.52,207.572,31800000.0
2006-05-15 15:58:00,207.578,207.584,207.541,207.55,40600000.0
2006-05-15 15:59:00,207.573,207.582,207.539,207.58,35200000.0
2006-05-15 16:00:00,207.6,207.623,207.589,207.608,52000000.0
2006-05-15 16:01:00,207.616,207.635,207.61,207.635,51300001.0
2006-05-15 16:02:00,207.615,207.64,207.614,207.633,55900000.0
2006-05-15 16:03:00,207.612,207.612,207.586,207.601,28100000.0
2006-05-15 16:04:00,207.594,207.615,207.56,207.612,58500000.0
2006-05-15 16:05:00,207.657,207.66,207.631,207.638,79000001.0
2006-05-15 16:06:00,207.621,207.621,207.601,207.603,31900000.0
2006-05-15 16:07:00,207.607,207.623,207.582,207.586,24700000.0
2006-05-15 16:08:00,207.581,207.609,207.581,207.604,39700000.0
2006-05-15 16:09:00,207.597,207.613,207.584,207.613,34100000.0
2006-05-15 16:10:00,207.619,207.631,207.603,207.631,26900000.0
2006-05-15 16:11:00,207.655,207.673,207.655,207.662,29200000.0
2006-05-15 16:12:00,207.675,207.675,207.603,207.609,46600000.0
2006-05-15 16:13:00,207.616,207.644,207.605,207.644,33300000.0
2006-05-15 16:14:00,207.618,207.634,207.6,207.616,29000000.0
2006-05-15 16:15:00,207.632,207.67,207.632,207.65,33199999.0
2006-05-15 16:16:00,207.617,207.617,207.607,207.611,13800000.0
2006-05-15 16:17:00,207.608,207.641,207.608,207.639,56499999.0
2006-05-15 16:18:00,207.638,207.656,207.632,207.632,22600000.0
2006-05-15 16:19:00,207.636,207.66,207.628,207.658,40100000.0
2006-05-15 16:20:00,207.671,207.685,207.668,207.68,46200000.0
2006-05-15 16:21:00,207.701,207.711,207.671,207.675,38200000.0
2006-05-15 16:22:00,207.68,207.698,207.679,207.69,95699999.0
2006-05-15 16:23:00,207.684,207.697,207.676,207.689,84900001.0
2006-05-15 16:24:00,207.704,207.705,207.662,207.687,48600000.0
2006-05-15 16:25:00,207.694,207.694,207.635,207.635,22700000.0
2006-05-15 16:26:00,207.633,207.679,207.633,207.67,30300000.0
2006-05-15 16:27:00,207.648,207.686,207.641,207.686,24000000.0
2006-05-15 16:28:00,207.707,207.707,207.641,207.653,65800000.0
2006-05-15 16:29:00,207.634,207.652,207.628,207.628,96600001.0
2006-05-15 16:30:00,207.622,207.643,207.622,207.643,65800000.0
2006-05-15 16:31:00,207.647,207.66,207.628,207.66,51900000.0
2006-05-15 16:32:00,207.661,207.67,207.64,207.64,59200000.0
2006-05-15 16:33:00,207.628,207.666,207.627,207.666,31700000.0
2006-05-15 16:34:00,207.643,207.643,207.593,207.603,31000000.0
2006-05-15 16:35:00,207.566,207.584,207.553,207.565,68800000.0
2006-05-15 16:36:00,207.596,207.607,207.577,207.58,25000000.0
2006-05-15 16:37:00,207.586,207.607,207.541,207.544,63200001.0
2006-05-15 16:38:00,207.532,207.566,207.528,207.537,54399999.0
2006-05-15 16:39:00,207.528,207.553,207.528,207.539,41000000.0
2006-05-15 16:40:00,207.526,207.594,207.521,207.594,34900000.0
2006-05-15 16:41:00,207.633,207.706,207.633,207.676,74700000.0
2006-05-15 16:42:00,207.689,207.71,207.682,207.691,22900000.0
2006-05-15 16:43:00,207.691,207.73,207.691,207.711,25100000.0
2006-05-15 16:44:00,207.689,207.703,207.673,207.68,51900000.0
2006-05-15 16:45:00,207.677,207.693,207.662,207.693,63500000.0
2006-05-15 16:46:00,207.678,207.678,207.648,207.648,79700000.0
2006-05-15 16:47:00,207.657,207.681,207.557,207.557,75299999.0
2006-05-15 16:48:00,207.545,207.56,207.522,207.527,34300000.0
2006-05-15 16:49:00,207.535,207.539,207.457,207.457,46600000.0
2006-05-15 16:50:00,207.439,207.457,207.412,207.412,64900000.0
2006-05-15 16:51:00,207.416,207.494,207.416,207.458,74600000.0
2006-05-15 16:52:00,207.443,207.489,207.433,207.462,52900000.0
2006-05-15 16:53:00,207.475,207.517,207.471,207.515,60000000.0
2006-05-15 16:54:00,207.537,207.577,207.524,207.577,58600001.0
2006-05-15 16:55:00,207.594,207.621,207.562,207.621,45100000.0
2006-05-15 16:56:00,207.64,207.649,207.598,207.598,47800000.0
2006-05-15 16:57:00,207.584,207.584,207.489,207.491,51200001.0
2006-05-15 16:58:00,207.507,207.507,207.485,207.503,53300000.0
2006-05-15 16:59:00,207.517,207.535,207.488,207.494,31300000.0
2006-05-15 17:00:00,207.482,207.529,207.482,207.521,24300000.0
2006-05-15 17:01:00,207.543,207.558,207.527,207.537,38100000.0
2006-05-15 17:02:00,207.554,207.554,207.528,207.539,21900000.0
2006-05-15 17:03:00,207.531,207.531,207.489,207.51,87799999.0
2006-05-15 17:04:00,207.498,207.498,207.377,207.427,56100000.0
2006-05-15 17:05:00,207.433,207.444,207.327,207.327,48800000.0
2006-05-15 17:06:00,207.326,207.327,207.289,207.289,42300000.0
2006-05-15 17:07:00,207.292,207.292,207.224,207.226,66400000.0
2006-05-15 17:08:00,207.216,207.258,207.196,207.196,30100000.0
2006-05-15 17:09:00,207.192,207.207,207.162,207.204,88799999.0
2006-05-15 17:10:00,207.206,207.272,207.206,207.265,99899999.0
2006-05-15 17:11:00,207.29,207.327,207.28,207.313,49600000.0
2006-05-15 17:12:00,207.309,207.341,207.309,207.341,33400000.0
2006-05-15 17:13:00,207.358,207.408,207.358,207.408,36300000.0
2006-05-15 17:14:00,207.381,207.381,207.343,207.359,35000000.0
2006-05-15 17:15:00,207.361,207.366,207.329,207.361,61700000.0
2006-05-15 17:16:00,207.37,207.385,207.362,207.369,56900001.0
2006-05-15 17:17:00,207.375,207.399,207.369,207.369,77999999.0
2006-05-15 17:18:00,207.373,207.439,207.373,207.439,36000000.0
2006-05-15 17:19:00,207.481,207.496,207.44,207.489,49700000.0
2006-05-15 17:20:00,207.505,207.524,207.486,207.49,39600000.0
2006-05-15 17:21:00,207.51,207.52,207.481,207.501,88100000.0
2006-05-15 17:22:00,207.492,207.492,207.46,207.465,37500000.0
2006-05-15 17:23:00,207.454,207.482,207.441,207.477,35100000.0
2006-05-15 17:24:00,207.468,207.505,207.451,207.503,23000000.0
2006-05-15 17:25:00,207.483,207.486,207.42,207.42,40300000.0
2006-05-15 17:26:00,207.418,207.421,207.389,207.401,70300001.0
2006-05-15 17:27:00,207.391,207.391,207.358,207.375,49700000.0
2006-05-15 17:28:00,207.382,207.39,207.361,207.374,32300000.0
2006-05-15 17:29:00,207.401,207.457,207.401,207.42,50200000.0
2006-05-15 17:30:00,207.431,207.473,207.431,207.463,27100000.0
2006-05-15 17:31:00,207.477,207.512,207.477,207.512,43600000.0
2006-05-15 17:32:00,207.506,207.533,207.506,207.522,40800000.0
2006-05-15 17:33:00,207.521,207.565,207.521,207.552,67099999.0
2006-05-15 17:34:00,207.548,207.603,207.548,207.603,55900000.0
2006-05-15 17:35:00,207.581,207.581,207.545,207.56,45900000.0
2006-05-15 17:36:00,207.556,207.556,207.518,207.548,88300000.0
2006-05-15 17:37:00,207.547,207.559,207.508,207.521,53500000.0
2006-05-15 17:38:00,207.501,207.527,207.5,207.527,50400000.0
2006-05-15 17:39:00,207.522,207.524,207.503,207.507,47400000.0
2006-05-15 17:40:00,207.494,207.501,207.48,207.485,53800000.0
2006-05-15 17:41:00,207.496,207.502,207.483,207.493,78100000.0
2006-05-15 17:42:00,207.493,207.493,207.466,207.482,51100000.0
2006-05-15 17:43:00,207.494,207.543,207.494,207.542,28500000.0
2006-05-15 17:44:00,207.523,207.555,207.485,207.486,69200001.0
2006-05-15 17:45:00,207.481,207.506,207.465,207.491,66400000.0
2006-05-15 17:46:00,207.504,207.537,207.494,207.523,69300002.0
2006-05-15 17:47:00,207.527,207.527,207.451,207.451,39300000.0
2006-05-15 17:48:00,207.443,207.459,207.429,207.451,67300001.0
2006-05-15 17:49:00,207.447,207.448,207.422,207.445,41000000.0
2006-05-15 17:50:00,207.457,207.465,207.39,207.39,38600000.0
2006-05-15 17:51:00,207.401,207.429,207.386,207.426,72800001.0
2006-05-15 17:52:00,207.462,207.528,207.462,207.528,16600000.0
2006-05-15 17:53:00,207.522,207.542,207.47,207.486,72399999.0
2006-05-15 17:54:00,207.481,207.497,207.45,207.456,35600000.0
2006-05-15 17:55:00,207.438,207.497,207.431,207.497,37000000.0
2006-05-15 17:56:00,207.511,207.511,207.479,207.479,32800000.0
2006-05-15 17:57:00,207.463,207.522,207.463,207.515,50100000.0
2006-05-15 17:58:00,207.5,207.537,207.474,207.527,54000000.0
2006-05-15 17:59:00,207.531,207.552,207.527,207.533,52100000.0
2006-05-15 18:00:00,207.551,207.551,207.504,207.504,49800000.0
2006-05-15 18:01:00,207.51,207.524,207.489,207.505,558900000.0
2006-05-15 18:02:00,207.522,207.537,207.497,207.518,771599997.0
2006-05-15 18:03:00,207.53,207.575,207.502,207.502,618799999.0
2006-05-15 18:04:00,207.5,207.581,207.5,207.533,581500001.0
2006-05-15 18:05:00,207.555,207.591,207.535,207.556,632600000.0
2006-05-15 18:06:00,207.54,207.567,207.524,207.559,604000000.0
2006-05-15 18:07:00,207.545,207.574,207.496,207.509,711399999.0
2006-05-15 18:08:00,207.511,207.573,207.511,207.56,688800000.0
2006-05-15 18:09:00,207.569,207.633,207.569,207.616,553400002.0
2006-05-15 18:10:00,207.614,207.64,207.603,207.617,552099999.0
2006-05-15 18:11:00,207.607,207.636,207.583,207.591,456599997.0
2006-05-15 18:12:00,207.584,207.601,207.565,207.59,232600001.0
2006-05-15 18:13:00,207.589,207.613,207.574,207.574,512200002.0
2006-05-15 18:14:00,207.588,207.604,207.561,207.597,548200000.0
2006-05-15 18:15:00,207.598,207.603,207.559,207.579,787500001.0
2006-05-15 18:16:00,207.575,207.588,207.55,207.565,589499999.0
2006-05-15 18:17:00,207.56,207.56,207.494,207.496,262099999.0
2006-05-15 18:18:00,207.499,207.541,207.499,207.512,375400000.0
2006-05-15 18:19:00,207.495,207.528,207.465,207.515,502900001.0
2006-05-15 18:20:00,207.53,207.538,207.479,207.512,569400000.0
2006-05-15 18:21:00,207.514,207.525,207.476,207.505,566900001.0
2006-05-15 18:22:00,207.507,207.537,207.502,207.505,479400000.0
2006-05-15 18:23:00,207.493,207.515,207.456,207.458,834900001.0
2006-05-15 18:24:00,207.435,207.47,207.434,207.47,749800001.0
2006-05-15 18:25:00,207.475,207.489,207.392,207.403,500800000.0
2006-05-15 18:26:00,207.401,207.426,207.388,207.422,338500000.0
2006-05-15 18:27:00,207.434,207.472,207.409,207.429,452500000.0
2006-05-15 18:28:00,207.432,207.442,207.4,207.416,356100001.0
2006-05-15 18:29:00,207.416,207.435,207.388,207.43,499000000.0
2006-05-15 18:30:00,207.441,207.479,207.418,207.446,281700000.0
2006-05-15 18:31:00,207.461,207.479,207.457,207.469,303499999.0
2006-05-15 18:32:00,207.461,207.494,207.454,207.459,368000001.0
2006-05-15 18:33:00,207.462,207.482,207.429,207.451,465099999.0
2006-05-15 18:34:00,207.453,207.47,207.432,207.435,477899999.0
2006-05-15 18:35:00,207.42,207.425,207.371,207.383,419699999.0
2006-05-15 18:36:00,207.383,207.408,207.379,207.405,294000001.0
2006-05-15 18:37:00,207.423,207.431,207.405,207.425,148299999.0
2006-05-15 18:38:00,207.439,207.466,207.439,207.455,182300001.0
2006-05-15 18:39:00,207.444,207.444,207.361,207.413,60400000.0
2006-05-15 18:40:00,207.407,207.411,207.372,207.375,320199999.0
2006-05-15 18:41:00,207.358,207.372,207.351,207.354,246600000.0
2006-05-15 18:42:00,207.352,207.365,207.338,207.338,314100002.0
2006-05-15 18:43:00,207.323,207.35,207.323,207.33,157900000.0
2006-05-15 18:44:00,207.339,207.376,207.33,207.33,320100001.0
2006-05-15 18:45:00,207.31,207.331,207.277,207.277,272199998.0
2006-05-15 18:46:00,207.272,207.322,207.272,207.322,207699999.0
2006-05-15 18:47:00,207.325,207.35,207.325,207.342,105900000.0
2006-05-15 18:48:00,207.355,207.407,207.346,207.407,133600000.0
2006-05-15 18:49:00,207.396,207.396,207.331,207.34,167899999.0
2006-05-15 18:50:00,207.333,207.358,207.31,207.358,234699999.0
2006-05-15 18:51:00,207.373,207.431,207.365,207.431,180799999.0
2006-05-15 18:52:00,207.442,207.46,207.412,207.453,261599998.0
2006-05-15 18:53:00,207.456,207.456,207.402,207.41,246800000.0
2006-05-15 18:54:00,207.412,207.438,207.402,207.42,209100000.0
2006-05-15 18:55:00,207.437,207.493,207.429,207.493,234999998.0
2006-05-15 18:56:00,207.512,207.512,207.451,207.451,46000001.0
2006-05-15 18:57:00,207.44,207.515,207.425,207.51,123900000.0
2006-05-15 18:58:00,207.509,207.544,207.473,207.484,253800000.0
2006-05-15 18:59:00,207.447,207.499,207.447,207.465,268600000.0
2006-05-15 19:00:00,207.457,207.463,207.365,207.37,77700000.0
2006-05-15 19:01:00,207.371,207.428,207.371,207.41,109300000.0
2006-05-15 19:02:00,207.401,207.401,207.274,207.335,222999998.0
2006-05-15 19:03:00,207.34,207.394,207.34,207.37,305500000.0
2006-05-15 19:04:00,207.365,207.38,207.318,207.365,204300000.0
2006-05-15 19:05:00,207.362,207.362,207.316,207.345,125100000.0
2006-05-15 19:06:00,207.335,207.343,207.312,207.329,444300002.0
2006-05-15 19:07:00,207.341,207.378,207.33,207.335,243100001.0
2006-05-15 19:08:00,207.338,207.397,207.338,207.397,428500000.0
2006-05-15 19:09:00,207.425,207.466,207.416,207.465,167800001.0
2006-05-15 19:10:00,207.479,207.484,207.393,207.414,147499999.0
2006-05-15 19:11:00,207.391,207.407,207.375,207.389,29300000.0
2006-05-15 19:12:00,207.377,207.389,207.36,207.38,102400000.0
2006-05-15 19:13:00,207.38,207.419,207.365,207.419,157600000.0
2006-05-15 19:14:00,207.41,207.41,207.307,207.307,300199999.0
2006-05-15 19:15:00,207.308,207.342,207.289,207.342,337100001.0
2006-05-15 19:16:00,207.359,207.359,207.301,207.338,44200000.0
2006-05-15 19:17:00,207.369,207.388,207.36,207.36,105500001.0
2006-05-15 19:18:00,207.356,207.406,207.356,207.406,244199999.0
2006-05-15 19:19:00,207.412,207.412,207.383,207.384,215900000.0
2006-05-15 19:20:00,207.37,207.37,207.33,207.358,140900000.0
2006-05-15 19:21:00,207.357,207.365,207.33,207.365,74400000.0
2006-05-15 19:22:00,207.36,207.36,207.333,207.338,155200003.0
2006-05-15 19:23:00,207.343,207.359,207.331,207.341,438699999.0
2006-05-15 19:24:00,207.339,207.386,207.337,207.374,93200000.0
2006-05-15 19:25:00,207.371,207.372,207.353,207.372,202399999.0
2006-05-15 19:26:00,207.364,207.374,207.306,207.34,605300000.0
2006-05-15 19:27:00,207.337,207.363,207.337,207.36,330200000.0
2006-05-15 19:28:00,207.373,207.375,207.358,207.375,193299999.0
2006-05-15 19:29:00,207.343,207.356,207.279,207.279,44200000.0
2006-05-15 19:30:00,207.266,207.306,207.266,207.287,275200001.0
2006-05-15 19:31:00,207.288,207.288,207.213,207.213,144700002.0
2006-05-15 19:32:00,207.195,207.203,207.169,207.18,328500000.0
2006-05-15 19:33:00,207.188,207.209,207.168,207.2,203500000.0
2006-05-15 19:34:00,207.197,207.205,207.147,207.182,205700000.0
2006-05-15 19:35:00,207.19,207.254,207.19,207.215,336499999.0
2006-05-15 19:36:00,207.222,207.222,207.17,207.186,198000000.0
2006-05-15 19:37:00,207.195,207.201,207.178,207.19,129900000.0
2006-05-15 19:38:00,207.192,207.23,207.17,207.23,151100000.0
2006-05-15 19:39:00,207.247,207.292,207.247,207.267,247200001.0
2006-05-15 19:40:00,207.262,207.286,207.171,207.177,211100001.0
2006-05-15 19:41:00,207.168,207.168,207.024,207.024,409799998.0
2006-05-15 19:42:00,207.04,207.068,207.026,207.043,148799998.0
2006-05-15 19:43:00,207.048,207.049,207.008,207.013,65200001.0
2006-05-15 19:44:00,207.027,207.074,207.016,207.074,199200000.0
2006-05-15 19:45:00,207.1,207.154,207.094,207.143,128199999.0
2006-05-15 19:46:00,207.155,207.155,207.128,207.137,137800000.0
2006-05-15 19:47:00,207.139,207.139,207.106,207.139,48800000.0
2006-05-15 19:48:00,207.138,207.188,207.137,207.165,180500000.0
2006-05-15 19:49:00,207.159,207.163,207.127,207.13,160700001.0
2006-05-15 19:50:00,207.124,207.184,207.124,207.173,197200000.0
2006-05-15 19:51:00,207.193,207.255,207.184,207.211,134200000.0
2006-05-15 19:52:00,207.211,207.252,207.211,207.252,119100000.0
2006-05-15 19:53:00,207.263,207.291,207.246,207.277,156700000.0
2006-05-15 19:54:00,207.28,207.292,207.267,207.281,188100003.0
2006-05-15 19:55:00,207.302,207.334,207.285,207.334,48800000.0
2006-05-15 19:56:00,207.345,207.371,207.335,207.371,133500001.0
2006-05-15 19:57:00,207.366,207.4,207.348,207.382,133200000.0
2006-05-15 19:58:00,207.392,207.427,207.382,207.384,263300001.0
2006-05-15 19:59:00,207.388,207.395,207.375,207.375,339600000.0
2006-05-15 20:00:00,207.384,207.393,207.374,207.374,83500001.0
2006-05-15 20:01:00,207.376,207.397,207.349,207.354,69000000.0
2006-05-15 20:02:00,207.35,207.369,207.35,207.367,157799999.0
2006-05-15 20:03:00,207.353,207.353,207.284,207.297,132600000.0
2006-05-15 20:04:00,207.284,207.284,207.244,207.27,200100000.0
2006-05-15 20:05:00,207.263,207.263,207.194,207.212,145099999.0
2006-05-15 20:06:00,207.205,207.232,207.173,207.218,171200000.0
2006-05-15 20:07:00,207.237,207.237,207.176,207.185,135600000.0
2006-05-15 20:08:00,207.19,207.215,207.185,207.196,159900000.0
2006-05-15 20:09:00,207.179,207.189,207.119,207.139,109100000.0
2006-05-15 20:10:00,207.143,207.176,207.143,207.162,167599998.0
2006-05-15 20:11:00,207.168,207.175,207.135,207.153,216700001.0
2006-05-15 20:12:00,207.161,207.187,207.161,207.162,469999999.0
2006-05-15 20:13:00,207.17,207.2,207.17,207.17,210100000.0
2006-05-15 20:14:00,207.152,207.161,207.107,207.107,167700000.0
2006-05-15 20:15:00,207.111,207.138,207.107,207.13,300699999.0
2006-05-15 20:16:00,207.131,207.149,207.128,207.141,164099999.0
2006-05-15 20:17:00,207.146,207.153,207.136,207.143,82299999.0
2006-05-15 20:18:00,207.135,207.135,207.105,207.105,164400000.0
2006-05-15 20:19:00,207.109,207.109,207.081,207.085,98800000.0
2006-05-15 20:20:00,207.097,207.097,207.071,207.088,280000001.0
2006-05-15 20:21:00,207.085,207.098,207.074,207.096,135500001.0
2006-05-15 20:22:00,207.109,207.131,207.102,207.115,246400000.0
2006-05-15 20:23:00,207.103,207.112,207.082,207.096,212300000.0
2006-05-15 20:24:00,207.105,207.123,207.093,207.097,160700000.0
2006-05-15 20:25:00,207.105,207.138,207.105,207.126,208700000.0
2006-05-15 20:26:00,207.126,207.157,207.124,207.157,338999999.0
2006-05-15 20:27:00,207.158,207.164,207.138,207.155,224400000.0
2006-05-15 20:28:00,207.149,207.164,207.132,207.137,363899999.0
2006-05-15 20:29:00,207.15,207.168,207.141,207.148,388599998.0
2006-05-15 20:30:00,207.152,207.191,207.149,207.17,479999997.0
2006-05-15 20:31:00,207.179,207.211,207.176,207.204,361999999.0
2006-05-15 20:32:00,207.213,207.215,207.192,207.199,562100000.0
2006-05-15 20:33:00,207.187,207.199,207.179,207.18,171800000.0
2006-05-15 20:34:00,207.17,207.199,207.17,207.194,137000000.0
2006-05-15 20:35:00,207.191,207.203,207.191,207.203,128000001.0
2006-05-15 20:36:00,207.202,207.202,207.181,207.195,107400001.0
2006-05-15 20:37:00,207.186,207.203,207.171,207.197,81900000.0
2006-05-15 20:38:00,207.186,207.218,207.185,207.199,265900000.0
2006-05-15 20:39:00,207.203,207.216,207.196,207.198,184500000.0
2006-05-15 20:40:00,207.199,207.207,207.175,207.175,408000001.0
2006-05-15 20:41:00,207.173,207.185,207.159,207.16,215699999.0
2006-05-15 20:42:00,207.137,207.137,207.083,207.106,262999998.0
2006-05-15 20:43:00,207.102,207.104,207.072,207.104,362400002.0
2006-05-15 20:44:00,207.106,207.106,207.052,207.052,402099999.0
2006-05-15 20:45:00,207.054,207.095,207.043,207.095,261500001.0
2006-05-15 20:46:00,207.107,207.113,207.086,207.093,209599999.0
2006-05-15 20:47:00,207.086,207.107,207.08,207.096,246400000.0
2006-05-15 20:48:00,207.111,207.124,207.094,207.099,226100001.0
2006-05-15 20:49:00,207.107,207.121,207.095,207.106,93300000.0
2006-05-15 20:50:00,207.106,207.147,207.106,207.138,370000001.0
2006-05-15 20:51:00,207.127,207.134,207.106,207.112,150500000.0
2006-05-15 20:52:00,207.109,207.109,207.061,207.061,129900000.0
2006-05-15 20:53:00,207.055,207.134,207.051,207.115,283600000.0
2006-05-15 20:54:00,207.123,207.124,207.109,207.12,127700000.0
2006-05-15 20:55:00,207.112,207.122,207.097,207.1,295000000.0
2006-05-15 20:56:00,207.095,207.11,207.081,207.081,259900001.0
2006-05-15 20:57:00,207.08,207.097,207.064,207.089,305400000.0
2006-05-15 20:58:00,207.09,207.106,207.079,207.083,338600000.0
2006-05-15 20:59:00,207.09,207.137,207.085,207.118,544399999.0
2006-05-15 21:00:00,207.12,207.133,207.088,207.109,509299999.0
2006-05-15 21:01:00,207.121,207.163,207.121,207.135,417499999.0
2006-05-15 21:02:00,207.14,207.17,207.14,207.17,215900000.0
2006-05-15 21:03:00,207.172,207.178,207.157,207.157,256600000.0
2006-05-15 21:04:00,207.159,207.159,207.108,207.116,91600000.0
2006-05-15 21:05:00,207.112,207.148,207.108,207.132,153300000.0
2006-05-15 21:06:00,207.124,207.16,207.124,207.153,126200000.0
2006-05-15 21:07:00,207.168,207.168,207.139,207.151,198399999.0
2006-05-15 21:08:00,207.159,207.177,207.155,207.155,146099998.0
2006-05-15 21:09:00,207.16,207.16,207.146,207.155,74900000.0
2006-05-15 21:10:00,207.15,207.15,207.126,207.126,117600000.0
2006-05-15 21:11:00,207.12,207.138,207.115,207.126,96300000.0
2006-05-15 21:12:00,207.132,207.144,207.132,207.137,105900000.0
2006-05-15 21:13:00,207.148,207.153,207.131,207.149,177899999.0
2006-05-15 21:14:00,207.15,207.165,207.122,207.125,301999998.0
2006-05-15 21:15:00,207.115,207.115,207.085,207.085,310400001.0
2006-05-15 21:16:00,207.079,207.116,207.068,207.079,86400000.0
2006-05-15 21:17:00,207.09,207.124,207.078,207.089,293099998.0
2006-05-15 21:18:00,207.09,207.124,207.09,207.118,193600000.0
2006-05-15 21:19:00,207.108,207.108,207.072,207.093,238699998.0
2006-05-15 21:20:00,207.089,207.09,207.032,207.073,288400001.0
2006-05-15 21:21:00,207.076,207.108,207.064,207.067,316799999.0
2006-05-15 21:22:00,207.059,207.072,207.033,207.038,216600001.0
2006-05-15 21:23:00,207.042,207.079,207.042,207.07,174500002.0
2006-05-15 21:24:00,207.073,207.093,207.071,207.086,164800000.0
2006-05-15 21:25:00,207.083,207.105,207.081,207.083,215400000.0
2006-05-15 21:26:00,207.078,207.087,207.063,207.063,122900000.0
2006-05-15 21:27:00,207.074,207.087,207.064,207.081,147600001.0
2006-05-15 21:28:00,207.089,207.09,207.068,207.069,132200000.0
2006-05-15 21:29:00,207.072,207.088,207.069,207.078,116699998.0
2006-05-15 21:30:00,207.082,207.09,207.07,207.077,85900000.0
2006-05-15 21:31:00,207.056,207.08,207.055,207.055,65200000.0
2006-05-15 21:32:00,207.056,207.062,207.041,207.055,135800000.0
2006-05-15 21:33:00,207.045,207.045,207.003,207.045,118200000.0
2006-05-15 21:34:00,207.052,207.065,207.041,207.055,117700000.0
2006-05-15 21:35:00,207.053,207.054,207.046,207.046,34900000.0
2006-05-15 21:36:00,207.061,207.082,207.061,207.076,69700000.0
2006-05-15 21:37:00,207.075,207.097,207.059,207.094,154200001.0
2006-05-15 21:38:00,207.081,207.1,207.07,207.073,47900000.0
2006-05-15 21:39:00,207.072,207.094,207.072,207.094,51700000.0
2006-05-15 21:40:00,207.093,207.094,207.069,207.094,46700000.0
2006-05-15 21:41:00,207.105,207.124,207.105,207.117,51600000.0
2006-05-15 21:42:00,207.124,207.13,207.108,207.125,142899999.0
2006-05-15 21:43:00,207.137,207.17,207.137,207.17,48400000.0
2006-05-15 21:44:00,207.17,207.172,207.138,207.15,178299999.0
2006-05-15 21:45:00,207.157,207.165,207.157,207.16,97499999.0
2006-05-15 21:46:00,207.166,207.207,207.165,207.207,122300001.0
2006-05-15 21:47:00,207.224,207.227,207.21,207.212,73200001.0
2006-05-15 21:48:00,207.201,207.201,207.146,207.167,141599997.0
2006-05-15 21:49:00,207.158,207.178,207.145,207.167,62100000.0
2006-05-15 21:50:00,207.173,207.173,207.147,207.158,38200000.0
2006-05-15 21:51:00,207.175,207.219,207.175,207.198,115300000.0
2006-05-15 21:52:00,207.193,207.193,207.163,207.182,60100000.0
2006-05-15 21:53:00,207.179,207.179,207.153,207.166,36099999.0
2006-05-15 21:54:00,207.161,207.171,207.153,207.166,92100000.0
2006-05-15 21:55:00,207.169,207.202,207.169,207.189,100899998.0
2006-05-15 21:56:00,207.175,207.175,207.156,207.157,39900001.0
2006-05-15 21:57:00,207.167,207.18,207.165,207.18,47000000.0
2006-05-15 21:58:00,207.184,207.189,207.165,207.165,49700000.0
2006-05-15 21:59:00,207.177,207.201,207.156,207.183,157900001.0
2006-05-15 22:00:00,207.175,207.211,207.157,207.189,210199998.0
2006-05-15 22:01:00,207.192,207.192,207.141,207.174,192000003.0
2006-05-15 22:02:00,207.18,207.252,207.165,207.219,240300000.0
2006-05-15 22:03:00,207.222,207.222,207.153,207.153,80400000.0
2006-05-15 22:04:00,207.145,207.199,207.143,207.185,142600000.0
2006-05-15 22:05:00,207.192,207.22,207.183,207.22,63100000.0
2006-05-15 22:06:00,207.217,207.238,207.196,207.238,42800000.0
2006-05-15 22:07:00,207.245,207.294,207.245,207.294,37200000.0
2006-05-15 22:08:00,207.296,207.319,207.287,207.315,37900000.0
2006-05-15 22:09:00,207.315,207.334,207.314,207.319,42200000.0
2006-05-15 22:10:00,207.322,207.341,207.308,207.325,32300000.0
2006-05-15 22:11:00,207.331,207.391,207.33,207.384,62600000.0
2006-05-15 22:12:00,207.377,207.377,207.358,207.368,87800000.0
2006-05-15 22:13:00,207.391,207.399,207.371,207.397,19900000.0
2006-05-15 22:14:00,207.421,207.442,207.421,207.439,32400000.0
2006-05-15 22:15:00,207.448,207.524,207.448,207.473,153500000.0
2006-05-15 22:16:00,207.477,207.492,207.424,207.445,230700000.0
2006-05-15 22:17:00,207.452,207.463,207.433,207.439,56500000.0
2006-05-15 22:18:00,207.449,207.459,207.445,207.445,112500001.0
2006-05-15 22:19:00,207.446,207.456,207.433,207.442,87200000.0
2006-05-15 22:20:00,207.457,207.476,207.457,207.472,43100000.0
2006-05-15 22:21:00,207.476,207.489,207.474,207.479,53000001.0
2006-05-15 22:22:00,207.486,207.49,207.479,207.479,63200001.0
2006-05-15 22:23:00,207.48,207.488,207.461,207.461,81300001.0
2006-05-15 22:24:00,207.473,207.5,207.463,207.495,96000000.0
2006-05-15 22:25:00,207.481,207.481,207.462,207.472,57100000.0
2006-05-15 22:26:00,207.473,207.501,207.472,207.501,26700000.0
2006-05-15 22:27:00,207.512,207.571,207.49,207.549,195399999.0
2006-05-15 22:28:00,207.553,207.571,207.523,207.57,37900000.0
2006-05-15 22:29:00,207.572,207.572,207.533,207.534,176900001.0
2006-05-15 22:30:00,207.537,207.55,207.523,207.548,63299999.0
2006-05-15 22:31:00,207.556,207.559,207.544,207.559,72600000.0
2006-05-15 22:32:00,207.555,207.564,207.544,207.555,97899999.0
2006-05-15 22:33:00,207.56,207.56,207.536,207.538,211800000.0
2006-05-15 22:34:00,207.529,207.547,207.524,207.526,277100001.0
2006-05-15 22:35:00,207.53,207.53,207.51,207.527,59300000.0
2006-05-15 22:36:00,207.543,207.546,207.521,207.524,98300000.0
2006-05-15 22:37:00,207.521,207.527,207.502,207.502,70300000.0
2006-05-15 22:38:00,207.515,207.516,207.508,207.508,16400000.0
2006-05-15 22:39:00,207.493,207.512,207.482,207.499,45800000.0
2006-05-15 22:40:00,207.496,207.507,207.475,207.477,59600000.0
2006-05-15 22:41:00,207.488,207.535,207.476,207.535,89800001.0
2006-05-15 22:42:00,207.55,207.556,207.524,207.524,58299998.0
2006-05-15 22:43:00,207.525,207.531,207.513,207.513,62600000.0
2006-05-15 22:44:00,207.52,207.54,207.512,207.512,116900000.0
2006-05-15 22:45:00,207.507,207.507,207.484,207.505,90299999.0
2006-05-15 22:46:00,207.497,207.519,207.491,207.515,49700000.0
2006-05-15 22:47:00,207.515,207.583,207.515,207.575,59200000.0
2006-05-15 22:48:00,207.604,207.63,207.591,207.612,84700002.0
2006-05-15 22:49:00,207.595,207.614,207.584,207.601,44200000.0
2006-05-15 22:50:00,207.605,207.607,207.562,207.562,49000000.0
2006-05-15 22:51:00,207.542,207.542,207.477,207.489,74999999.0
2006-05-15 22:52:00,207.478,207.495,207.478,207.495,50000001.0
2006-05-15 22:53:00,207.506,207.526,207.505,207.513,137999999.0
2006-05-15 22:54:00,207.505,207.515,207.484,207.515,68300000.0
2006-05-15 22:55:00,207.507,207.533,207.507,207.532,85100000.0
2006-05-15 22:56:00,207.545,207.568,207.53,207.532,68100000.0
2006-05-15 22:57:00,207.54,207.582,207.54,207.572,66300000.0
2006-05-15 22:58:00,207.583,207.605,207.583,207.605,30700000.0
2006-05-15 22:59:00,207.605,207.625,207.605,207.615,43200000.0
2006-05-15 23:00:00,207.632,207.661,207.604,207.627,23500000.0
2006-05-15 23:01:00,207.659,207.673,207.584,207.635,31100000.0
2006-05-15 23:02:00,207.63,207.683,207.621,207.683,90300000.0
2006-05-15 23:03:00,207.684,207.725,207.657,207.657,57300000.0
2006-05-15 23:04:00,207.655,207.743,207.628,207.743,32200000.0
2006-05-15 23:05:00,207.699,207.764,207.68,207.757,37300000.0
2006-05-15 23:06:00,207.732,207.794,207.688,207.756,51000000.0
2006-05-15 23:07:00,207.774,207.778,207.728,207.748,69500000.0
2006-05-15 23:08:00,207.746,207.788,207.731,207.784,40200000.0
2006-05-15 23:09:00,207.759,207.77,207.697,207.75,32700000.0
2006-05-15 23:10:00,207.775,207.775,207.711,207.732,31000000.0
2006-05-15 23:11:00,207.742,207.757,207.691,207.699,64000000.0
2006-05-15 23:12:00,207.7,207.753,207.7,207.742,33600000.0
2006-05-15 23:13:00,207.724,207.724,207.691,207.709,39699999.0
2006-05-15 23:14:00,207.708,207.717,207.656,207.68,70600000.0
2006-05-15 23:15:00,207.736,207.736,207.685,207.692,58800000.0
2006-05-15 23:16:00,207.704,207.724,207.637,207.67,49800000.0
2006-05-15 23:17:00,207.705,207.707,207.657,207.665,49500001.0
2006-05-15 23:18:00,207.639,207.696,207.629,207.687,40400000.0
2006-05-15 23:19:00,207.606,207.682,207.606,207.657,70699999.0
2006-05-15 23:20:00,207.652,207.665,207.617,207.647,69900000.0
2006-05-15 23:21:00,207.623,207.665,207.584,207.589,53200000.0
2006-05-15 23:22:00,207.611,207.611,207.551,207.563,59600000.0
2006-05-15 23:23:00,207.511,207.571,207.501,207.504,58100000.0
2006-05-15 23:24:00,207.55,207.571,207.481,207.481,72899999.0
2006-05-15 23:25:00,207.441,207.441,207.376,207.441,18500000.0
2006-05-15 23:26:00,207.474,207.483,207.449,207.449,42100000.0
2006-05-15 23:27:00,207.453,207.498,207.453,207.498,59500002.0
2006-05-15 23:28:00,207.495,207.505,207.462,207.469,59600000.0
2006-05-15 23:29:00,207.474,207.492,207.47,207.47,24900000.0
2006-05-15 23:30:00,207.5,207.5,207.46,207.46,45700000.0
2006-05-15 23:31:00,207.454,207.482,207.454,207.455,40200000.0
2006-05-15 23:32:00,207.474,207.481,207.462,207.465,33000000.0
2006-05-15 23:33:00,207.463,207.488,207.455,207.459,35300000.0
2006-05-15 23:34:00,207.456,207.456,207.424,207.424,38400000.0
2006-05-15 23:35:00,207.415,207.415,207.355,207.355,37900000.0
2006-05-15 23:36:00,207.36,207.391,207.36,207.373,70400000.0
2006-05-15 23:37:00,207.378,207.402,207.36,207.402,37500000.0
2006-05-15 23:38:00,207.423,207.461,207.408,207.437,42000000.0
2006-05-15 23:39:00,207.413,207.415,207.402,207.403,61600000.0
2006-05-15 23:40:00,207.392,207.392,207.373,207.375,48500000.0
2006-05-15 23:41:00,207.404,207.419,207.401,207.401,24000000.0
2006-05-15 23:42:00,207.382,207.4,207.382,207.399,25800000.0
2006-05-15 23:43:00,207.402,207.453,207.402,207.453,48699998.0
2006-05-15 23:44:00,207.455,207.493,207.455,207.49,65700000.0
2006-05-15 23:45:00,207.496,207.499,207.452,207.452,54600000.0
2006-05-15 23:46:00,207.439,207.439,207.421,207.428,54200000.0
2006-05-15 23:47:00,207.438,207.446,207.437,207.437,10700000.0
2006-05-15 23:48:00,207.44,207.45,207.43,207.45,34200000.0
2006-05-15 23:49:00,207.445,207.445,207.428,207.445,69799998.0
2006-05-15 23:50:00,207.44,207.44,207.428,207.435,24300000.0
2006-05-15 23:51:00,207.48,207.583,207.48,207.58,35800000.0
2006-05-15 23:52:00,207.57,207.581,207.57,207.572,47600000.0
2006-05-15 23:53:00,207.573,207.589,207.557,207.561,66400000.0
2006-05-15 23:54:00,207.571,207.575,207.562,207.571,61800000.0
2006-05-15 23:55:00,207.569,207.582,207.555,207.555,63199999.0
2006-05-15 23:56:00,207.507,207.51,207.412,207.485,29100000.0
2006-05-15 23:57:00,207.476,207.477,207.449,207.477,43300000.0
2006-05-15 23:58:00,207.489,207.491,207.458,207.485,92699999.0
2006-05-15 23:59:00,207.507,207.524,207.505,207.524,12800000.0
2006-05-16 00:00:00,207.565,207.613,207.565,207.602,26400000.0
2006-05-16 00:01:00,207.614,207.668,207.614,207.649,27500000.0
2006-05-16 00:02:00,207.637,207.66,207.624,207.657,55300000.0
2006-05-16 00:03:00,207.656,207.683,207.656,207.683,26900000.0
2006-05-16 00:04:00,207.679,207.801,207.679,207.801,36500000.0
2006-05-16 00:05:00,207.82,207.841,207.805,207.84,57900001.0
2006-05-16 00:06:00,207.859,207.913,207.859,207.913,35200000.0
2006-05-16 00:07:00,207.955,207.978,207.923,207.947,32400000.0
2006-05-16 00:08:00,207.933,207.933,207.818,207.866,46700000.0
2006-05-16 00:09:00,207.862,207.862,207.832,207.849,25900000.0
2006-05-16 00:10:00,207.852,207.869,207.852,207.858,26300000.0
2006-05-16 00:11:00,207.853,207.853,207.835,207.848,62399999.0
2006-05-16 00:12:00,207.849,207.862,207.834,207.862,35600000.0
2006-05-16 00:13:00,207.855,207.863,207.835,207.847,39700000.0
2006-05-16 00:14:00,207.865,207.87,207.85,207.85,49000000.0
2006-05-16 00:15:00,207.84,207.857,207.828,207.828,53499999.0
2006-05-16 00:16:00,207.838,207.858,207.832,207.832,41800000.0
2006-05-16 00:17:00,207.819,207.819,207.799,207.799,24000000.0
2006-05-16 00:18:00,207.786,207.805,207.751,207.751,48000000.0
2006-05-16 00:19:00,207.743,207.753,207.735,207.742,55299999.0
2006-05-16 00:20:00,207.734,207.771,207.734,207.746,93899999.0
2006-05-16 00:21:00,207.745,207.745,207.723,207.724,55000000.0
2006-05-16 00:22:00,207.721,207.755,207.721,207.736,42799999.0
2006-05-16 00:23:00,207.754,207.762,207.743,207.762,30600000.0
2006-05-16 00:24:00,207.759,207.762,207.744,207.744,90600001.0
2006-05-16 00:25:00,207.754,207.778,207.75,207.769,47400000.0
2006-05-16 00:26:00,207.777,207.799,207.767,207.767,89099999.0
2006-05-16 00:27:00,207.759,207.762,207.722,207.734,53100001.0
2006-05-16 00:28:00,207.734,207.742,207.717,207.742,21300000.0
2006-05-16 00:29:00,207.743,207.756,207.737,207.74,82599999.0
2006-05-16 00:30:00,207.743,207.747,207.733,207.737,30800000.0
2006-05-16 00:31:00,207.746,207.766,207.746,207.758,47400000.0
2006-05-16 00:32:00,207.763,207.769,207.758,207.769,58100000.0
2006-05-16 00:33:00,207.764,207.764,207.745,207.745,42900000.0
2006-05-16 00:34:00,207.747,207.753,207.745,207.746,19000000.0
2006-05-16 00:35:00,207.735,207.762,207.731,207.762,33100000.0
2006-05-16 00:36:00,207.76,207.774,207.753,207.757,41300001.0
2006-05-16 00:37:00,207.764,207.785,207.764,207.784,25500000.0
2006-05-16 00:38:00,207.779,207.797,207.768,207.783,57000000.0
2006-05-16 00:39:00,207.782,207.784,207.766,207.77,61200000.0
2006-05-16 00:40:00,207.798,207.808,207.798,207.808,20400000.0
2006-05-16 00:41:00,207.82,207.825,207.82,207.825,48100001.0
2006-05-16 00:42:00,207.814,207.839,207.793,207.829,54700002.0
2006-05-16 00:43:00,207.852,207.858,207.84,207.842,43700000.0
2006-05-16 00:44:00,207.863,207.889,207.857,207.889,77100000.0
2006-05-16 00:45:00,207.879,207.891,207.879,207.891,6000000.0
2006-05-16 00:46:00,207.878,207.919,207.878,207.919,48800000.0
2006-05-16 00:47:00,207.959,208.033,207.959,207.992,50900000.0
2006-05-16 00:48:00,207.983,207.998,207.979,207.98,90500001.0
2006-05-16 00:49:00,207.958,207.984,207.949,207.949,45000000.0
2006-05-16 00:50:00,207.953,207.953,207.916,207.942,32600000.0
2006-05-16 00:51:00,207.93,207.93,207.899,207.925,40700000.0
2006-05-16 00:52:00,207.936,207.964,207.936,207.964,75099999.0
2006-05-16 00:53:00,207.964,207.977,207.949,207.96,48700000.0
2006-05-16 00:54:00,207.944,207.966,207.938,207.947,37400000.0
2006-05-16 00:55:00,207.931,207.941,207.921,207.926,53799999.0
2006-05-16 00:56:00,207.927,207.941,207.927,207.933,40300000.0
2006-05-16 00:57:00,207.927,207.927,207.844,207.856,52100000.0
2006-05-16 00:58:00,207.779,207.784,207.727,207.727,53800000.0
2006-05-16 00:59:00,207.702,207.702,207.641,207.641,52500000.0
2006-05-16 01:00:00,207.632,207.649,207.613,207.647,53500000.0
2006-05-16 01:01:00,207.649,207.654,207.597,207.598,40000000.0
2006-05-16 01:02:00,207.619,207.708,207.619,207.678,57400000.0
2006-05-16 01:03:00,207.655,207.66,207.642,207.643,35600000.0
2006-05-16 01:04:00,207.638,207.651,207.628,207.628,48100000.0
2006-05-16 01:05:00,207.637,207.638,207.564,207.564,33900000.0
2006-05-16 01:06:00,207.555,207.579,207.555,207.56,53600000.0
2006-05-16 01:07:00,207.562,207.563,207.532,207.532,42100001.0
2006-05-16 01:08:00,207.525,207.525,207.503,207.51,19700000.0
2006-05-16 01:09:00,207.513,207.513,207.479,207.479,48800001.0
2006-05-16 01:10:00,207.489,207.51,207.489,207.49,30000000.0
2006-05-16 01:11:00,207.49,207.49,207.461,207.461,52300000.0
2006-05-16 01:12:00,207.46,207.46,207.438,207.438,71900000.0
2006-05-16 01:13:00,207.431,207.431,207.414,207.42,6000000.0
2006-05-16 01:14:00,207.393,207.407,207.369,207.369,76999999.0
2006-05-16 01:15:00,207.398,207.398,207.381,207.393,47800000.0
2006-05-16 01:16:00,207.417,207.513,207.417,207.51,61399999.0
2006-05-16 01:17:00,207.503,207.51,207.47,207.481,28300000.0
2006-05-16 01:18:00,207.472,207.477,207.457,207.477,32700000.0
2006-05-16 01:19:00,207.484,207.5,207.459,207.481,40200000.0
2006-05-16 01:20:00,207.486,207.512,207.474,207.512,57000001.0
2006-05-16 01:21:00,207.51,207.51,207.485,207.485,53800000.0
2006-05-16 01:22:00,207.496,207.555,207.496,207.536,40000000.0
2006-05-16 01:23:00,207.522,207.565,207.522,207.557,53000000.0
2006-05-16 01:24:00,207.568,207.584,207.564,207.584,51800001.0
2006-05-16 01:25:00,207.571,207.636,207.571,207.613,26300000.0
2006-05-16 01:26:00,207.622,207.646,207.622,207.646,67600000.0
2006-05-16 01:27:00,207.644,207.644,207.609,207.609,45700000.0
2006-05-16 01:28:00,207.615,207.631,207.607,207.607,23100000.0
2006-05-16 01:29:00,207.59,207.6,207.58,207.59,58000000.0
2006-05-16 01:30:00,207.584,207.59,207.562,207.59,49100000.0
2006-05-16 01:31:00,207.591,207.606,207.591,207.592,56100000.0
2006-05-16 01:32:00,207.635,207.696,207.635,207.668,34700000.0
2006-05-16 01:33:00,207.651,207.704,207.651,207.704,48700000.0
2006-05-16 01:34:00,207.709,207.713,207.684,207.708,19600000.0
2006-05-16 01:35:00,207.714,207.734,207.702,207.716,51400001.0
2006-05-16 01:36:00,207.752,207.855,207.752,207.835,24300000.0
2006-05-16 01:37:00,207.839,207.839,207.803,207.803,46500000.0
2006-05-16 01:38:00,207.794,207.815,207.794,207.815,29900000.0
2006-05-16 01:39:00,207.83,207.883,207.83,207.883,53000000.0
2006-05-16 01:40:00,207.915,207.957,207.902,207.956,38600000.0
2006-05-16 01:41:00,207.977,207.992,207.939,207.939,58000000.0
2006-05-16 01:42:00,207.91,207.938,207.899,207.901,44200000.0
2006-05-16 01:43:00,207.87,207.971,207.87,207.971,73300000.0
2006-05-16 01:44:00,208.001,208.004,207.917,207.922,55900001.0
2006-05-16 01:45:00,207.909,207.909,207.859,207.861,44900000.0
2006-05-16 01:46:00,207.859,207.943,207.859,207.943,62200000.0
2006-05-16 01:47:00,207.918,207.918,207.87,207.916,42700000.0
2006-05-16 01:48:00,207.932,207.936,207.873,207.873,45300000.0
2006-05-16 01:49:00,207.881,207.909,207.876,207.909,20500000.0
2006-05-16 01:50:00,207.922,207.931,207.912,207.918,80399999.0
2006-05-16 01:51:00,207.902,207.913,207.847,207.86,33400000.0
2006-05-16 01:52:00,207.83,207.908,207.83,207.908,20600000.0
2006-05-16 01:53:00,207.895,207.895,207.866,207.884,56200000.0
2006-05-16 01:54:00,207.893,207.907,207.859,207.904,47299999.0
2006-05-16 01:55:00,207.909,207.916,207.899,207.899,40400000.0
2006-05-16 01:56:00,207.892,207.892,207.878,207.882,52500000.0
2006-05-16 01:57:00,207.911,207.933,207.907,207.916,58200000.0
2006-05-16 01:58:00,207.927,207.949,207.927,207.94,39400000.0
2006-05-16 01:59:00,207.956,207.96,207.936,207.948,39300000.0
2006-05-16 02:00:00,207.928,207.958,207.924,207.941,34300000.0
2006-05-16 02:01:00,207.951,207.962,207.942,207.942,45800000.0
2006-05-16 02:02:00,207.975,207.975,207.956,207.956,18700000.0
2006-05-16 02:03:00,207.95,207.95,207.91,207.915,66600000.0
2006-05-16 02:04:00,207.906,207.906,207.85,207.856,48100000.0
2006-05-16 02:05:00,207.857,207.857,207.79,207.813,22100000.0
2006-05-16 02:06:00,207.824,207.829,207.772,207.772,29500000.0
2006-05-16 02:07:00,207.781,207.797,207.77,207.77,34700000.0
2006-05-16 02:08:00,207.768,207.813,207.768,207.813,78400001.0
2006-05-16 02:09:00,207.826,207.833,207.785,207.785,28500000.0
2006-05-16 02:10:00,207.799,207.813,207.79,207.794,108100000.0
2006-05-16 02:11:00,207.792,207.792,207.719,207.719,54300000.0
2006-05-16 02:12:00,207.71,207.711,207.662,207.71,57200000.0
2006-05-16 02:13:00,207.705,207.71,207.69,207.705,37100000.0
2006-05-16 02:14:00,207.706,207.723,207.696,207.71,87300000.0
2006-05-16 02:15:00,207.734,207.734,207.712,207.712,65800001.0
2006-05-16 02:16:00,207.72,207.788,207.72,207.783,62099999.0
2006-05-16 02:17:00,207.794,207.805,207.786,207.792,59200001.0
2006-05-16 02:18:00,207.781,207.806,207.781,207.785,27000000.0
2006-05-16 02:19:00,207.756,207.756,207.693,207.693,67500000.0
2006-05-16 02:20:00,207.704,207.724,207.703,207.714,33700000.0
2006-05-16 02:21:00,207.702,207.702,207.635,207.643,64799999.0
2006-05-16 02:22:00,207.634,207.66,207.628,207.652,56300000.0
2006-05-16 02:23:00,207.677,207.725,207.677,207.712,51400000.0
2006-05-16 02:24:00,207.71,207.715,207.682,207.682,50500000.0
2006-05-16 02:25:00,207.693,207.693,207.653,207.656,63200001.0
2006-05-16 02:26:00,207.645,207.654,207.623,207.625,78999999.0
2006-05-16 02:27:00,207.603,207.603,207.485,207.537,41000000.0
2006-05-16 02:28:00,207.54,207.54,207.424,207.424,53699999.0
2006-05-16 02:29:00,207.433,207.467,207.428,207.428,27200000.0
2006-05-16 02:30:00,207.434,207.486,207.434,207.442,43300000.0
2006-05-16 02:31:00,207.449,207.449,207.408,207.408,48700000.0
2006-05-16 02:32:00,207.411,207.437,207.411,207.437,15300000.0
2006-05-16 02:33:00,207.46,207.479,207.46,207.47,25100000.0
2006-05-16 02:34:00,207.479,207.521,207.479,207.521,15500000.0
2006-05-16 02:35:00,207.525,207.528,207.504,207.51,52500000.0
2006-05-16 02:36:00,207.498,207.502,207.468,207.468,32600000.0
2006-05-16 02:37:00,207.47,207.527,207.47,207.527,42700000.0
2006-05-16 02:38:00,207.518,207.53,207.499,207.511,65800001.0
2006-05-16 02:39:00,207.524,207.527,207.493,207.497,41100000.0
2006-05-16 02:40:00,207.482,207.482,207.435,207.453,71700000.0
2006-05-16 02:41:00,207.486,207.503,207.476,207.481,45300000.0
2006-05-16 02:42:00,207.474,207.474,207.405,207.405,37700000.0
2006-05-16 02:43:00,207.415,207.526,207.412,207.526,18400000.0
2006-05-16 02:44:00,207.538,207.538,207.498,207.538,61500001.0
2006-05-16 02:45:00,207.528,207.532,207.512,207.532,67200000.0
2006-05-16 02:46:00,207.521,207.535,207.494,207.494,35100000.0
2006-05-16 02:47:00,207.496,207.523,207.496,207.521,41400000.0
2006-05-16 02:48:00,207.517,207.536,207.503,207.503,42700000.0
2006-05-16 02:49:00,207.5,207.5,207.481,207.497,22500000.0
2006-05-16 02:50:00,207.474,207.477,207.457,207.457,50800000.0
2006-05-16 02:51:00,207.476,207.518,207.458,207.518,50200000.0
2006-05-16 02:52:00,207.514,207.574,207.514,207.565,37800000.0
2006-05-16 02:53:00,207.541,207.541,207.473,207.491,47000000.0
2006-05-16 02:54:00,207.483,207.526,207.483,207.526,37500000.0
2006-05-16 02:55:00,207.48,207.48,207.43,207.468,24500000.0
2006-05-16 02:56:00,207.469,207.518,207.469,207.509,69000000.0
2006-05-16 02:57:00,207.518,207.561,207.518,207.519,24200000.0
2006-05-16 02:58:00,207.513,207.536,207.508,207.536,43000000.0
2006-05-16 02:59:00,207.542,207.555,207.536,207.555,41900000.0
2006-05-16 03:00:00,207.548,207.548,207.496,207.502,47200000.0
2006-05-16 03:01:00,207.518,207.557,207.495,207.551,33000000.0
2006-05-16 03:02:00,207.561,207.664,207.561,207.652,36700000.0
2006-05-16 03:03:00,207.649,207.649,207.615,207.619,47599999.0
2006-05-16 03:04:00,207.632,207.632,207.62,207.632,46100000.0
2006-05-16 03:05:00,207.645,207.67,207.645,207.647,54199999.0
2006-05-16 03:06:00,207.648,207.683,207.648,207.67,55900000.0
2006-05-16 03:07:00,207.657,207.67,207.65,207.656,83400000.0
2006-05-16 03:08:00,207.692,207.728,207.692,207.717,48499999.0
2006-05-16 03:09:00,207.723,207.738,207.721,207.735,58899999.0
2006-05-16 03:10:00,207.734,207.766,207.734,207.751,56800000.0
2006-05-16 03:11:00,207.75,207.756,207.72,207.72,67400000.0
2006-05-16 03:12:00,207.721,207.721,207.713,207.721,25600000.0
2006-05-16 03:13:00,207.732,207.732,207.684,207.684,48600000.0
2006-05-16 03:14:00,207.695,207.742,207.695,207.723,21700000.0
2006-05-16 03:15:00,207.724,207.743,207.718,207.743,40899999.0
2006-05-16 03:16:00,207.754,207.767,207.74,207.761,52500000.0
2006-05-16 03:17:00,207.79,207.86,207.79,207.809,31300000.0
2006-05-16 03:18:00,207.792,207.809,207.782,207.794,49899999.0
2006-05-16 03:19:00,207.786,207.816,207.782,207.799,48400000.0
2006-05-16 03:20:00,207.781,207.793,207.774,207.78,27000000.0
2006-05-16 03:21:00,207.802,207.81,207.781,207.803,69400000.0
2006-05-16 03:22:00,207.795,207.798,207.74,207.74,86300001.0
2006-05-16 03:23:00,207.744,207.744,207.722,207.73,36400000.0
2006-05-16 03:24:00,207.732,207.732,207.694,207.694,50400000.0
2006-05-16 03:25:00,207.671,207.671,207.638,207.647,50200000.0
2006-05-16 03:26:00,207.646,207.655,207.62,207.638,29400000.0
2006-05-16 03:27:00,207.653,207.66,207.619,207.619,39500000.0
2006-05-16 03:28:00,207.624,207.634,207.577,207.589,41200000.0
2006-05-16 03:29:00,207.591,207.591,207.567,207.567,48099999.0
2006-05-16 03:30:00,207.577,207.596,207.571,207.571,66499999.0
2006-05-16 03:31:00,207.586,207.604,207.579,207.601,51200000.0
2006-05-16 03:32:00,207.586,207.586,207.53,207.538,97099999.0
2006-05-16 03:33:00,207.535,207.542,207.504,207.512,29000000.0
2006-05-16 03:34:00,207.516,207.561,207.516,207.537,76600001.0
2006-05-16 03:35:00,207.539,207.582,207.539,207.577,46400000.0
2006-05-16 03:36:00,207.579,207.579,207.535,207.535,31000000.0
2006-05-16 03:37:00,207.518,207.545,207.518,207.544,56700000.0
2006-05-16 03:38:00,207.541,207.541,207.52,207.541,42300000.0
2006-05-16 03:39:00,207.54,207.547,207.523,207.547,33100000.0
2006-05-16 03:40:00,207.532,207.546,207.521,207.535,48700000.0
2006-05-16 03:41:00,207.52,207.52,207.383,207.448,55600000.0
2006-05-16 03:42:00,207.453,207.481,207.443,207.454,63700000.0
2006-05-16 03:43:00,207.44,207.44,207.412,207.434,46700000.0
2006-05-16 03:44:00,207.447,207.453,207.407,207.407,46300001.0
2006-05-16 03:45:00,207.385,207.385,207.336,207.343,26000000.0
2006-05-16 03:46:00,207.343,207.358,207.321,207.328,59200000.0
2006-05-16 03:47:00,207.352,207.393,207.33,207.393,46500000.0
2006-05-16 03:48:00,207.405,207.419,207.359,207.361,39100000.0
2006-05-16 03:49:00,207.338,207.339,207.325,207.339,46000000.0
2006-05-16 03:50:00,207.348,207.381,207.326,207.37,83700000.0
2006-05-16 03:51:00,207.366,207.376,207.333,207.376,46400000.0
2006-05-16 03:52:00,207.396,207.426,207.396,207.406,38200000.0
2006-05-16 03:53:00,207.399,207.412,207.398,207.408,30900000.0
2006-05-16 03:54:00,207.415,207.421,207.379,207.403,67400000.0
2006-05-16 03:55:00,207.431,207.431,207.352,207.365,70199999.0
2006-05-16 03:56:00,207.374,207.404,207.368,207.392,63800001.0
2006-05-16 03:57:00,207.394,207.417,207.377,207.377,62600000.0
2006-05-16 03:58:00,207.38,207.417,207.38,207.416,102900001.0
2006-05-16 03:59:00,207.405,207.43,207.398,207.43,34800000.0
2006-05-16 04:00:00,207.44,207.451,207.42,207.42,27000000.0
2006-05-16 04:01:00,207.415,207.432,207.415,207.431,39400001.0
2006-05-16 04:02:00,207.433,207.442,207.421,207.432,39000000.0
2006-05-16 04:03:00,207.444,207.457,207.427,207.427,39100000.0
2006-05-16 04:04:00,207.403,207.413,207.396,207.406,43800000.0
2006-05-16 04:05:00,207.411,207.44,207.411,207.415,66700000.0
2006-05-16 04:06:00,207.413,207.413,207.4,207.4,58600002.0
2006-05-16 04:07:00,207.403,207.411,207.367,207.391,67099999.0
2006-05-16 04:08:00,207.393,207.405,207.381,207.4,65099999.0
2006-05-16 04:09:00,207.385,207.407,207.376,207.376,84200001.0
2006-05-16 04:10:00,207.389,207.401,207.385,207.385,71000000.0
2006-05-16 04:11:00,207.406,207.474,207.406,207.45,56200000.0
2006-05-16 04:12:00,207.46,207.497,207.46,207.478,39800000.0
2006-05-16 04:13:00,207.478,207.478,207.47,207.472,29300000.0
2006-05-16 04:14:00,207.46,207.48,207.46,207.48,34300000.0
2006-05-16 04:15:00,207.485,207.498,207.459,207.498,64100000.0
2006-05-16 04:16:00,207.486,207.495,207.478,207.495,35900000.0
2006-05-16 04:17:00,207.501,207.505,207.484,207.505,39500000.0
2006-05-16 04:18:00,207.493,207.503,207.474,207.503,33700000.0
2006-05-16 04:19:00,207.516,207.532,207.516,207.532,45600000.0
2006-05-16 04:20:00,207.519,207.519,207.497,207.497,58800000.0
2006-05-16 04:21:00,207.493,207.525,207.493,207.508,37400000.0
2006-05-16 04:22:00,207.496,207.525,207.496,207.514,61000000.0
2006-05-16 04:23:00,207.54,207.554,207.536,207.536,21600000.0
2006-05-16 04:24:00,207.527,207.545,207.517,207.545,87500000.0
2006-05-16 04:25:00,207.554,207.605,207.554,207.592,66699999.0
2006-05-16 04:26:00,207.585,207.602,207.572,207.598,49900000.0
2006-05-16 04:27:00,207.588,207.609,207.581,207.596,33800000.0
2006-05-16 04:28:00,207.591,207.606,207.516,207.516,45499999.0
2006-05-16 04:29:00,207.517,207.531,207.511,207.516,35100000.0
2006-05-16 04:30:00,207.509,207.528,207.509,207.528,23500000.0
2006-05-16 04:31:00,207.538,207.538,207.505,207.505,32400000.0
2006-05-16 04:32:00,207.505,207.516,207.493,207.493,21600000.0
2006-05-16 04:33:00,207.489,207.499,207.48,207.496,51100000.0
2006-05-16 04:34:00,207.491,207.521,207.481,207.521,31500000.0
2006-05-16 04:35:00,207.516,207.516,207.485,207.495,78900001.0
2006-05-16 04:36:00,207.488,207.495,207.467,207.479,49000000.0
2006-05-16 04:37:00,207.48,207.488,207.444,207.444,66799999.0
2006-05-16 04:38:00,207.453,207.503,207.429,207.503,64900001.0
2006-05-16 04:39:00,207.537,207.557,207.537,207.552,31500000.0
2006-05-16 04:40:00,207.539,207.539,207.507,207.515,53099999.0
2006-05-16 04:41:00,207.518,207.532,207.506,207.532,43000000.0
2006-05-16 04:42:00,207.533,207.548,207.521,207.521,87299999.0
2006-05-16 04:43:00,207.528,207.528,207.503,207.506,51400000.0
2006-05-16 04:44:00,207.525,207.531,207.512,207.528,53200000.0
2006-05-16 04:45:00,207.501,207.528,207.501,207.513,47900001.0
2006-05-16 04:46:00,207.514,207.524,207.511,207.511,27800000.0
2006-05-16 04:47:00,207.519,207.527,207.515,207.527,38300000.0
2006-05-16 04:48:00,207.539,207.539,207.514,207.526,51800000.0
2006-05-16 04:49:00,207.531,207.558,207.531,207.536,48200000.0
2006-05-16 04:50:00,207.539,207.542,207.529,207.532,60500000.0
2006-05-16 04:51:00,207.531,207.536,207.511,207.532,100900000.0
2006-05-16 04:52:00,207.523,207.526,207.505,207.524,91900001.0
2006-05-16 04:53:00,207.545,207.555,207.531,207.531,43200000.0
2006-05-16 04:54:00,207.533,207.551,207.522,207.551,64700000.0
2006-05-16 04:55:00,207.557,207.57,207.55,207.562,71500001.0
2006-05-16 04:56:00,207.565,207.565,207.542,207.55,51000000.0
2006-05-16 04:57:00,207.558,207.579,207.558,207.579,31900000.0
2006-05-16 04:58:00,207.577,207.594,207.575,207.575,42300000.0
2006-05-16 04:59:00,207.58,207.582,207.57,207.58,9500000.0
2006-05-16 05:00:00,207.582,207.6,207.58,207.6,50700000.0
2006-05-16 05:01:00,207.598,207.598,207.578,207.58,66200000.0
2006-05-16 05:02:00,207.569,207.583,207.566,207.57,34500000.0
2006-05-16 05:03:00,207.572,207.58,207.568,207.58,63600002.0
2006-05-16 05:04:00,207.582,207.582,207.574,207.577,22800000.0
2006-05-16 05:05:00,207.555,207.555,207.533,207.543,57699999.0
2006-05-16 05:06:00,207.528,207.528,207.505,207.505,64200000.0
2006-05-16 05:07:00,207.517,207.517,207.513,207.513,29400001.0
2006-05-16 05:08:00,207.527,207.557,207.527,207.542,60200001.0
2006-05-16 05:09:00,207.546,207.575,207.546,207.575,16800000.0
2006-05-16 05:10:00,207.557,207.574,207.545,207.555,58600001.0
2006-05-16 05:11:00,207.534,207.563,207.534,207.56,42100000.0
2006-05-16 05:12:00,207.547,207.556,207.543,207.555,78800001.0
2006-05-16 05:13:00,207.549,207.562,207.535,207.535,70800000.0
2006-05-16 05:14:00,207.528,207.539,207.515,207.532,79600000.0
2006-05-16 05:15:00,207.526,207.538,207.515,207.515,92699999.0
2006-05-16 05:16:00,207.525,207.532,207.516,207.528,39400000.0
2006-05-16 05:17:00,207.501,207.501,207.448,207.46,42300000.0
2006-05-16 05:18:00,207.486,207.486,207.463,207.463,49700000.0
2006-05-16 05:19:00,207.465,207.47,207.452,207.462,49000001.0
2006-05-16 05:20:00,207.455,207.455,207.381,207.383,20800000.0
2006-05-16 05:21:00,207.376,207.376,207.327,207.358,38600000.0
2006-05-16 05:22:00,207.376,207.376,207.354,207.356,47900000.0
2006-05-16 05:23:00,207.374,207.426,207.374,207.379,42100000.0
2006-05-16 05:24:00,207.383,207.399,207.373,207.373,75000000.0
2006-05-16 05:25:00,207.376,207.376,207.36,207.362,55300000.0
2006-05-16 05:26:00,207.352,207.368,207.349,207.349,48600000.0
2006-05-16 05:27:00,207.358,207.368,207.356,207.366,37700000.0
2006-05-16 05:28:00,207.381,207.381,207.357,207.36,28100000.0
2006-05-16 05:29:00,207.358,207.423,207.358,207.393,31400000.0
2006-05-16 05:30:00,207.394,207.394,207.358,207.37,50600000.0
2006-05-16 05:31:00,207.378,207.381,207.36,207.36,34400000.0
2006-05-16 05:32:00,207.381,207.387,207.367,207.369,61900000.0
2006-05-16 05:33:00,207.354,207.361,207.336,207.336,37400000.0
2006-05-16 05:34:00,207.329,207.338,207.31,207.318,41600000.0
2006-05-16 05:35:00,207.32,207.32,207.298,207.306,59999999.0
2006-05-16 05:36:00,207.308,207.315,207.291,207.299,29300000.0
2006-05-16 05:37:00,207.317,207.324,207.271,207.302,49500000.0
2006-05-16 05:38:00,207.295,207.315,207.285,207.304,34700000.0
2006-05-16 05:39:00,207.282,207.282,207.253,207.269,32500000.0
2006-05-16 05:40:00,207.284,207.316,207.282,207.316,46200000.0
2006-05-16 05:41:00,207.298,207.315,207.279,207.295,57500000.0
2006-05-16 05:42:00,207.286,207.297,207.275,207.291,64200000.0
2006-05-16 05:43:00,207.275,207.291,207.274,207.291,34000000.0
2006-05-16 05:44:00,207.294,207.294,207.258,207.285,47400000.0
2006-05-16 05:45:00,207.3,207.325,207.3,207.325,39100000.0
2006-05-16 05:46:00,207.32,207.333,207.298,207.298,104200000.0
2006-05-16 05:47:00,207.297,207.304,207.297,207.299,20000000.0
2006-05-16 05:48:00,207.298,207.298,207.273,207.29,31500000.0
2006-05-16 05:49:00,207.292,207.306,207.292,207.304,56499999.0
2006-05-16 05:50:00,207.282,207.293,207.273,207.293,35600000.0
2006-05-16 05:51:00,207.302,207.322,207.285,207.285,67900000.0
2006-05-16 05:52:00,207.303,207.334,207.28,207.299,78499999.0
2006-05-16 05:53:00,207.294,207.319,207.294,207.296,23500000.0
2006-05-16 05:54:00,207.285,207.291,207.267,207.276,25300000.0
2006-05-16 05:55:00,207.284,207.324,207.284,207.306,62100000.0
2006-05-16 05:56:00,207.293,207.299,207.27,207.292,84900002.0
2006-05-16 05:57:00,207.318,207.318,207.277,207.281,54800000.0
2006-05-16 05:58:00,207.28,207.294,207.277,207.286,45200000.0
2006-05-16 05:59:00,207.276,207.332,207.239,207.332,50300000.0
2006-05-16 06:00:00,207.364,207.406,207.345,207.406,52000001.0
2006-05-16 06:01:00,207.42,207.42,207.392,207.406,39600000.0
2006-05-16 06:02:00,207.418,207.455,207.418,207.455,67199998.0
2006-05-16 06:03:00,207.454,207.479,207.436,207.463,87600000.0
2006-05-16 06:04:00,207.46,207.502,207.446,207.488,63800000.0
2006-05-16 06:05:00,207.475,207.492,207.471,207.483,29900000.0
2006-05-16 06:06:00,207.46,207.473,207.438,207.468,59700000.0
2006-05-16 06:07:00,207.465,207.482,207.448,207.482,12400000.0
2006-05-16 06:08:00,207.484,207.499,207.473,207.488,53799999.0
2006-05-16 06:09:00,207.484,207.49,207.472,207.476,22800000.0
2006-05-16 06:10:00,207.486,207.512,207.486,207.497,34800000.0
2006-05-16 06:11:00,207.501,207.548,207.501,207.548,79399999.0
2006-05-16 06:12:00,207.559,207.564,207.521,207.539,72500001.0
2006-05-16 06:13:00,207.532,207.539,207.492,207.496,35200000.0
2006-05-16 06:14:00,207.489,207.489,207.447,207.447,78300000.0
2006-05-16 06:15:00,207.429,207.437,207.41,207.42,55000001.0
2006-05-16 06:16:00,207.408,207.408,207.368,207.381,46500000.0
2006-05-16 06:17:00,207.376,207.376,207.335,207.35,48100000.0
2006-05-16 06:18:00,207.347,207.347,207.327,207.331,29899999.0
2006-05-16 06:19:00,207.348,207.356,207.33,207.342,61800000.0
2006-05-16 06:20:00,207.353,207.377,207.341,207.369,80699999.0
2006-05-16 06:21:00,207.367,207.39,207.367,207.369,58400000.0
2006-05-16 06:22:00,207.356,207.359,207.265,207.265,45500000.0
2006-05-16 06:23:00,207.278,207.299,207.278,207.283,39600000.0
2006-05-16 06:24:00,207.272,207.296,207.272,207.295,49799999.0
2006-05-16 06:25:00,207.288,207.299,207.279,207.279,34999999.0
2006-05-16 06:26:00,207.279,207.316,207.278,207.316,64300001.0
2006-05-16 06:27:00,207.306,207.322,207.301,207.309,83699999.0
2006-05-16 06:28:00,207.297,207.299,207.278,207.287,34600000.0
2006-05-16 06:29:00,207.284,207.297,207.272,207.272,42500000.0
2006-05-16 06:30:00,207.266,207.283,207.266,207.283,33600000.0
2006-05-16 06:31:00,207.293,207.312,207.293,207.299,107000001.0
2006-05-16 06:32:00,207.298,207.333,207.298,207.307,45100000.0
2006-05-16 06:33:00,207.313,207.327,207.309,207.31,36200000.0
2006-05-16 06:34:00,207.317,207.337,207.317,207.334,34700000.0
2006-05-16 06:35:00,207.328,207.36,207.328,207.358,44700000.0
2006-05-16 06:36:00,207.361,207.386,207.344,207.386,29200000.0
2006-05-16 06:37:00,207.399,207.406,207.387,207.387,36600000.0
2006-05-16 06:38:00,207.398,207.398,207.374,207.375,44600000.0
2006-05-16 06:39:00,207.37,207.374,207.36,207.369,28500000.0
2006-05-16 06:40:00,207.363,207.381,207.357,207.381,69300000.0
2006-05-16 06:41:00,207.388,207.433,207.377,207.423,54500000.0
2006-05-16 06:42:00,207.408,207.417,207.376,207.376,73800001.0
2006-05-16 06:43:00,207.381,207.406,207.381,207.391,47300000.0
2006-05-16 06:44:00,207.398,207.407,207.398,207.398,20700000.0
2006-05-16 06:45:00,207.392,207.4,207.375,207.4,42000000.0
2006-05-16 06:46:00,207.393,207.432,207.392,207.431,84600000.0
2006-05-16 06:47:00,207.447,207.46,207.435,207.435,18300000.0
2006-05-16 06:48:00,207.413,207.424,207.389,207.424,52400000.0
2006-05-16 06:49:00,207.41,207.451,207.41,207.443,48600001.0
2006-05-16 06:50:00,207.432,207.451,207.43,207.434,52500000.0
2006-05-16 06:51:00,207.458,207.458,207.404,207.405,55800000.0
2006-05-16 06:52:00,207.402,207.409,207.394,207.394,60599999.0
2006-05-16 06:53:00,207.375,207.414,207.346,207.414,58800000.0
2006-05-16 06:54:00,207.387,207.39,207.367,207.386,54400000.0
2006-05-16 06:55:00,207.387,207.402,207.384,207.384,51400000.0
2006-05-16 06:56:00,207.387,207.387,207.317,207.317,31600000.0
2006-05-16 06:57:00,207.305,207.339,207.285,207.339,21000000.0
2006-05-16 06:58:00,207.336,207.341,207.317,207.317,37800000.0
2006-05-16 06:59:00,207.317,207.352,207.317,207.343,67800000.0
2006-05-16 07:00:00,207.36,207.375,207.325,207.325,52699999.0
2006-05-16 07:01:00,207.304,207.304,207.254,207.254,13200000.0
2006-05-16 07:02:00,207.208,207.208,207.022,207.025,58800000.0
2006-05-16 07:03:00,207.062,207.095,207.062,207.095,35000000.0
2006-05-16 07:04:00,207.086,207.116,207.086,207.112,42900000.0
2006-05-16 07:05:00,207.129,207.157,207.123,207.157,75800000.0
2006-05-16 07:06:00,207.164,207.17,207.15,207.15,77300000.0
2006-05-16 07:07:00,207.153,207.153,207.086,207.086,55600000.0
2006-05-16 07:08:00,207.095,207.095,207.037,207.037,60700001.0
2006-05-16 07:09:00,207.028,207.041,206.981,206.981,61400001.0
2006-05-16 07:10:00,206.967,206.975,206.957,206.961,58400001.0
2006-05-16 07:11:00,206.98,206.995,206.971,206.995,43099999.0
2006-05-16 07:12:00,207.012,207.039,207.012,207.028,81899999.0
2006-05-16 07:13:00,207.009,207.041,206.999,207.041,34500000.0
2006-05-16 07:14:00,207.036,207.049,207.021,207.038,72500000.0
2006-05-16 07:15:00,207.03,207.036,206.995,206.995,32700000.0
2006-05-16 07:16:00,207.014,207.048,207.014,207.048,44100000.0
2006-05-16 07:17:00,207.062,207.068,207.046,207.056,49900000.0
2006-05-16 07:18:00,207.053,207.053,207.018,207.025,46600000.0
2006-05-16 07:19:00,207.035,207.051,207.014,207.021,28800000.0
2006-05-16 07:20:00,207.011,207.011,206.981,206.998,83600000.0
2006-05-16 07:21:00,206.982,207.012,206.982,207.012,52400000.0
2006-05-16 07:22:00,207.029,207.04,207.021,207.03,26800000.0
2006-05-16 07:23:00,207.038,207.051,207.001,207.001,54500000.0
2006-05-16 07:24:00,206.996,207.027,206.985,207.019,63700001.0
2006-05-16 07:25:00,207.012,207.035,207.009,207.022,41800000.0
2006-05-16 07:26:00,207.032,207.048,207.029,207.042,46200000.0
2006-05-16 07:27:00,207.028,207.028,206.999,207.005,51100000.0
2006-05-16 07:28:00,207.009,207.069,207.008,207.069,71800001.0
2006-05-16 07:29:00,207.085,207.085,207.049,207.067,61600001.0
2006-05-16 07:30:00,207.059,207.059,207.03,207.038,15200000.0
2006-05-16 07:31:00,207.044,207.062,207.042,207.062,59300000.0
2006-05-16 07:32:00,207.077,207.123,207.077,207.123,64799999.0
2006-05-16 07:33:00,207.087,207.087,207.053,207.066,25500000.0
2006-05-16 07:34:00,207.062,207.062,207.027,207.032,66100000.0
2006-05-16 07:35:00,207.047,207.047,207.019,207.038,81700000.0
2006-05-16 07:36:00,207.054,207.077,207.045,207.075,27900000.0
2006-05-16 07:37:00,207.068,207.07,207.048,207.06,70200000.0
2006-05-16 07:38:00,207.032,207.032,206.989,207.0,19500000.0
2006-05-16 07:39:00,206.996,206.998,206.98,206.98,66700000.0
2006-05-16 07:40:00,207.0,207.031,207.0,207.021,58100000.0
2006-05-16 07:41:00,207.029,207.029,206.983,206.983,22700000.0
2006-05-16 07:42:00,206.974,206.987,206.967,206.977,55000000.0
2006-05-16 07:43:00,206.968,206.976,206.954,206.954,49100000.0
2006-05-16 07:44:00,206.959,206.968,206.952,206.952,24400000.0
2006-05-16 07:45:00,206.969,207.028,206.969,207.011,48000000.0
2006-05-16 07:46:00,207.018,207.051,207.015,207.051,30700000.0
2006-05-16 07:47:00,207.071,207.084,207.044,207.075,55000000.0
2006-05-16 07:48:00,207.058,207.112,207.056,207.093,70000002.0
2006-05-16 07:49:00,207.101,207.127,207.094,207.123,25400000.0
2006-05-16 07:50:00,207.137,207.146,207.126,207.137,65300000.0
2006-05-16 07:51:00,207.154,207.169,207.141,207.156,31300000.0
2006-05-16 07:52:00,207.149,207.183,207.149,207.162,32100000.0
2006-05-16 07:53:00,207.168,207.213,207.167,207.213,78900001.0
2006-05-16 07:54:00,207.203,207.226,207.184,207.223,53800000.0
2006-05-16 07:55:00,207.208,207.251,207.204,207.251,34900000.0
2006-05-16 07:56:00,207.269,207.321,207.269,207.308,72200000.0
2006-05-16 07:57:00,207.311,207.362,207.311,207.337,62400000.0
2006-05-16 07:58:00,207.331,207.434,207.322,207.434,42100000.0
2006-05-16 07:59:00,207.405,207.429,207.351,207.368,42600000.0
2006-05-16 08:00:00,207.36,207.363,207.317,207.324,30600000.0
2006-05-16 08:01:00,207.357,207.384,207.357,207.373,57300000.0
2006-05-16 08:02:00,207.382,207.401,207.382,207.399,59300000.0
2006-05-16 08:03:00,207.417,207.452,207.417,207.445,21500000.0
2006-05-16 08:04:00,207.414,207.445,207.413,207.422,17500000.0
2006-05-16 08:05:00,207.432,207.477,207.424,207.477,41900000.0
2006-05-16 08:06:00,207.519,207.542,207.462,207.505,34800000.0
2006-05-16 08:07:00,207.521,207.545,207.515,207.532,54900000.0
2006-05-16 08:08:00,207.53,207.562,207.514,207.533,36300000.0
2006-05-16 08:09:00,207.561,207.588,207.539,207.539,40700000.0
2006-05-16 08:10:00,207.551,207.574,207.539,207.549,40500000.0
2006-05-16 08:11:00,207.557,207.557,207.494,207.495,37800000.0
2006-05-16 08:12:00,207.493,207.5,207.422,207.422,58900000.0
2006-05-16 08:13:00,207.429,207.429,207.391,207.401,54800000.0
2006-05-16 08:14:00,207.378,207.49,207.374,207.49,83500000.0
2006-05-16 08:15:00,207.471,207.514,207.462,207.493,46500000.0
2006-05-16 08:16:00,207.506,207.506,207.477,207.477,57200001.0
2006-05-16 08:17:00,207.493,207.493,207.438,207.438,50200000.0
2006-05-16 08:18:00,207.465,207.559,207.465,207.559,18000000.0
2006-05-16 08:19:00,207.579,207.579,207.564,207.566,31100000.0
2006-05-16 08:20:00,207.554,207.554,207.526,207.538,20800000.0
2006-05-16 08:21:00,207.54,207.54,207.508,207.508,37500000.0
2006-05-16 08:22:00,207.493,207.493,207.463,207.47,42800000.0
2006-05-16 08:23:00,207.452,207.48,207.419,207.419,103700000.0
2006-05-16 08:24:00,207.416,207.416,207.307,207.307,50899999.0
2006-05-16 08:25:00,207.276,207.276,207.222,207.232,55900000.0
2006-05-16 08:26:00,207.216,207.261,207.191,207.261,24600000.0
2006-05-16 08:27:00,207.273,207.312,207.272,207.294,92200002.0
2006-05-16 08:28:00,207.301,207.319,207.288,207.31,59100000.0
2006-05-16 08:29:00,207.336,207.34,207.281,207.306,78400001.0
2006-05-16 08:30:00,207.302,207.324,207.275,207.275,61700001.0
2006-05-16 08:31:00,207.261,207.264,207.239,207.253,49000000.0
2006-05-16 08:32:00,207.261,207.269,207.233,207.254,24700000.0
2006-05-16 08:33:00,207.246,207.26,207.22,207.226,69299999.0
2006-05-16 08:34:00,207.233,207.233,207.198,207.214,69200000.0
2006-05-16 08:35:00,207.181,207.181,207.159,207.168,50400000.0
2006-05-16 08:36:00,207.184,207.185,207.173,207.178,55900000.0
2006-05-16 08:37:00,207.153,207.167,207.141,207.166,81600000.0
2006-05-16 08:38:00,207.172,207.19,207.142,207.155,65199999.0
2006-05-16 08:39:00,207.169,207.189,207.169,207.173,23600000.0
2006-05-16 08:40:00,207.175,207.204,207.172,207.203,19700000.0
2006-05-16 08:41:00,207.219,207.251,207.219,207.245,60300000.0
2006-05-16 08:42:00,207.279,207.284,207.257,207.278,77700001.0
2006-05-16 08:43:00,207.264,207.264,207.227,207.227,56400000.0
2006-05-16 08:44:00,207.237,207.251,207.147,207.147,83000000.0
2006-05-16 08:45:00,207.139,207.158,207.127,207.145,45100000.0
2006-05-16 08:46:00,207.159,207.175,207.139,207.158,42100000.0
2006-05-16 08:47:00,207.146,207.146,207.117,207.137,25400000.0
2006-05-16 08:48:00,207.138,207.144,207.11,207.11,31100000.0
2006-05-16 08:49:00,207.09,207.126,207.09,207.11,51000000.0
2006-05-16 08:50:00,207.103,207.12,207.09,207.12,29200000.0
2006-05-16 08:51:00,207.109,207.118,207.099,207.113,27200000.0
2006-05-16 08:52:00,207.124,207.129,207.103,207.12,67000000.0
2006-05-16 08:53:00,207.097,207.114,207.084,207.084,19500000.0
2006-05-16 08:54:00,207.077,207.1,207.077,207.098,22600000.0
2006-05-16 08:55:00,207.106,207.161,207.092,207.161,27000000.0
2006-05-16 08:56:00,207.148,207.164,207.145,207.159,95400000.0
2006-05-16 08:57:00,207.18,207.259,207.18,207.249,27100000.0
2006-05-16 08:58:00,207.253,207.328,207.253,207.328,79500001.0
2006-05-16 08:59:00,207.343,207.393,207.33,207.387,35500000.0
2006-05-16 09:00:00,207.376,207.414,207.366,207.378,52800000.0
2006-05-16 09:01:00,207.363,207.375,207.354,207.367,58500000.0
2006-05-16 09:02:00,207.368,207.374,207.356,207.364,38300000.0
2006-05-16 09:03:00,207.35,207.384,207.344,207.384,23700000.0
2006-05-16 09:04:00,207.401,207.441,207.399,207.441,49000000.0
2006-05-16 09:05:00,207.472,207.491,207.437,207.451,60599999.0
2006-05-16 09:06:00,207.414,207.466,207.408,207.447,83299999.0
2006-05-16 09:07:00,207.45,207.478,207.45,207.468,27700000.0
2006-05-16 09:08:00,207.443,207.445,207.427,207.437,45100000.0
2006-05-16 09:09:00,207.44,207.442,207.413,207.413,44700000.0
2006-05-16 09:10:00,207.433,207.454,207.423,207.447,63600000.0
2006-05-16 09:11:00,207.435,207.507,207.423,207.507,33499999.0
2006-05-16 09:12:00,207.552,207.556,207.52,207.54,33500000.0
2006-05-16 09:13:00,207.538,207.557,207.538,207.554,48899999.0
2006-05-16 09:14:00,207.552,207.552,207.484,207.486,39700000.0
2006-05-16 09:15:00,207.517,207.56,207.517,207.56,29700000.0
2006-05-16 09:16:00,207.523,207.523,207.441,207.457,13200000.0
2006-05-16 09:17:00,207.452,207.452,207.424,207.428,31000000.0
2006-05-16 09:18:00,207.419,207.429,207.406,207.417,52900000.0
2006-05-16 09:19:00,207.414,207.416,207.385,207.409,31000000.0
2006-05-16 09:20:00,207.432,207.436,207.382,207.382,33900000.0
2006-05-16 09:21:00,207.367,207.424,207.357,207.42,29100000.0
2006-05-16 09:22:00,207.416,207.448,207.416,207.448,65500000.0
2006-05-16 09:23:00,207.477,207.499,207.466,207.499,64600000.0
2006-05-16 09:24:00,207.536,207.536,207.504,207.509,51000000.0
2006-05-16 09:25:00,207.509,207.524,207.496,207.524,46699999.0
2006-05-16 09:26:00,207.544,207.548,207.508,207.51,77400000.0
2006-05-16 09:27:00,207.533,207.548,207.516,207.541,80699999.0
2006-05-16 09:28:00,207.551,207.56,207.536,207.56,40200000.0
2006-05-16 09:29:00,207.541,207.562,207.505,207.505,107800002.0
2006-05-16 09:30:00,207.489,207.497,207.483,207.497,39100000.0
2006-05-16 09:31:00,207.49,207.525,207.49,207.521,61700000.0
2006-05-16 09:32:00,207.533,207.562,207.519,207.519,31900000.0
2006-05-16 09:33:00,207.507,207.517,207.493,207.499,49100001.0
2006-05-16 09:34:00,207.498,207.57,207.492,207.569,51299999.0
2006-05-16 09:35:00,207.566,207.614,207.566,207.599,71300001.0
2006-05-16 09:36:00,207.602,207.602,207.534,207.55,50099999.0
2006-05-16 09:37:00,207.552,207.571,207.55,207.562,45300000.0
2006-05-16 09:38:00,207.566,207.608,207.566,207.595,35300000.0
2006-05-16 09:39:00,207.598,207.602,207.581,207.59,61800001.0
2006-05-16 09:40:00,207.583,207.641,207.578,207.633,43900000.0
2006-05-16 09:41:00,207.642,207.691,207.635,207.691,40200000.0
2006-05-16 09:42:00,207.714,207.738,207.699,207.699,48599999.0
2006-05-16 09:43:00,207.663,207.692,207.638,207.674,52700000.0
2006-05-16 09:44:00,207.649,207.649,207.597,207.628,51000000.0
2006-05-16 09:45:00,207.608,207.63,207.608,207.63,45600001.0
2006-05-16 09:46:00,207.632,207.704,207.632,207.697,50100000.0
2006-05-16 09:47:00,207.714,207.714,207.662,207.662,44100000.0
2006-05-16 09:48:00,207.644,207.649,207.633,207.638,18300000.0
2006-05-16 09:49:00,207.623,207.654,207.582,207.582,30000000.0
2006-05-16 09:50:00,207.575,207.575,207.467,207.467,83300000.0
2006-05-16 09:51:00,207.467,207.478,207.43,207.43,41900000.0
2006-05-16 09:52:00,207.433,207.459,207.431,207.437,63900000.0
2006-05-16 09:53:00,207.441,207.456,207.43,207.45,61699999.0
2006-05-16 09:54:00,207.426,207.426,207.373,207.373,37100000.0
2006-05-16 09:55:00,207.34,207.34,207.299,207.299,50100001.0
2006-05-16 09:56:00,207.281,207.321,207.259,207.321,27400000.0
2006-05-16 09:57:00,207.321,207.383,207.321,207.383,29400000.0
2006-05-16 09:58:00,207.375,207.375,207.319,207.341,33100000.0
2006-05-16 09:59:00,207.356,207.434,207.343,207.434,94599999.0
2006-05-16 10:00:00,207.446,207.467,207.416,207.465,53399999.0
2006-05-16 10:01:00,207.466,207.466,207.354,207.387,83699999.0
2006-05-16 10:02:00,207.406,207.441,207.403,207.441,27900001.0
2006-05-16 10:03:00,207.45,207.516,207.45,207.51,55500000.0
2006-05-16 10:04:00,207.515,207.555,207.515,207.542,37300000.0
2006-05-16 10:05:00,207.549,207.555,207.537,207.555,41200000.0
2006-05-16 10:06:00,207.558,207.558,207.544,207.546,58200000.0
2006-05-16 10:07:00,207.553,207.56,207.52,207.527,48900001.0
2006-05-16 10:08:00,207.508,207.521,207.505,207.521,29100000.0
2006-05-16 10:09:00,207.542,207.581,207.542,207.543,81599999.0
2006-05-16 10:10:00,207.524,207.567,207.521,207.565,42200001.0
2006-05-16 10:11:00,207.534,207.562,207.534,207.558,53000000.0
2006-05-16 10:12:00,207.535,207.555,207.523,207.548,18000000.0
2006-05-16 10:13:00,207.524,207.524,207.5,207.506,36300000.0
2006-05-16 10:14:00,207.528,207.542,207.513,207.542,52699999.0
2006-05-16 10:15:00,207.55,207.583,207.539,207.583,42700000.0
2006-05-16 10:16:00,207.597,207.599,207.58,207.58,39800000.0
2006-05-16 10:17:00,207.583,207.616,207.583,207.616,34000000.0
2006-05-16 10:18:00,207.598,207.627,207.588,207.593,54600001.0
2006-05-16 10:19:00,207.575,207.575,207.557,207.575,50600000.0
2006-05-16 10:20:00,207.59,207.599,207.574,207.588,56600000.0
2006-05-16 10:21:00,207.58,207.613,207.58,207.6,41100000.0
2006-05-16 10:22:00,207.622,207.623,207.586,207.586,33900000.0
2006-05-16 10:23:00,207.571,207.576,207.555,207.565,40600000.0
2006-05-16 10:24:00,207.566,207.576,207.52,207.52,48000000.0
2006-05-16 10:25:00,207.516,207.529,207.516,207.526,36300000.0
2006-05-16 10:26:00,207.553,207.568,207.539,207.562,43500000.0
2006-05-16 10:27:00,207.554,207.598,207.554,207.594,47600000.0
2006-05-16 10:28:00,207.568,207.587,207.542,207.576,75100000.0
2006-05-16 10:29:00,207.566,207.569,207.534,207.535,68500000.0
2006-05-16 10:30:00,207.493,207.501,207.445,207.455,70400001.0
2006-05-16 10:31:00,207.448,207.498,207.445,207.49,43600000.0
2006-05-16 10:32:00,207.509,207.519,207.468,207.468,42400000.0
2006-05-16 10:33:00,207.453,207.453,207.318,207.318,44200000.0
2006-05-16 10:34:00,207.321,207.377,207.321,207.377,50600000.0
2006-05-16 10:35:00,207.369,207.372,207.332,207.337,52900000.0
2006-05-16 10:36:00,207.361,207.37,207.314,207.314,56000000.0
2006-05-16 10:37:00,207.304,207.307,207.249,207.261,30400000.0
2006-05-16 10:38:00,207.25,207.259,207.222,207.222,52900000.0
2006-05-16 10:39:00,207.232,207.249,207.219,207.229,66200001.0
2006-05-16 10:40:00,207.242,207.253,207.205,207.22,64800000.0
2006-05-16 10:41:00,207.234,207.238,207.206,207.23,43300000.0
2006-05-16 10:42:00,207.234,207.24,207.227,207.236,47699999.0
2006-05-16 10:43:00,207.224,207.224,207.186,207.215,77300000.0
2006-05-16 10:44:00,207.219,207.219,207.178,207.196,67900000.0
2006-05-16 10:45:00,207.22,207.296,207.211,207.296,60499999.0
2006-05-16 10:46:00,207.287,207.393,207.287,207.389,35900000.0
2006-05-16 10:47:00,207.385,207.397,207.363,207.385,69200001.0
2006-05-16 10:48:00,207.396,207.396,207.375,207.385,19900000.0
2006-05-16 10:49:00,207.392,207.409,207.367,207.367,78600000.0
2006-05-16 10:50:00,207.359,207.408,207.353,207.408,65500001.0
2006-05-16 10:51:00,207.417,207.428,207.406,207.414,27400000.0
2006-05-16 10:52:00,207.422,207.422,207.377,207.377,44800001.0
2006-05-16 10:53:00,207.36,207.369,207.295,207.295,49700000.0
2006-05-16 10:54:00,207.287,207.289,207.231,207.231,64200000.0
2006-05-16 10:55:00,207.203,207.311,207.197,207.311,69800001.0
2006-05-16 10:56:00,207.331,207.375,207.331,207.36,62200000.0
2006-05-16 10:57:00,207.372,207.454,207.372,207.454,53600000.0
2006-05-16 10:58:00,207.464,207.473,207.444,207.469,35600000.0
2006-05-16 10:59:00,207.446,207.464,207.418,207.442,65900000.0
2006-05-16 11:00:00,207.436,207.436,207.415,207.415,22900000.0
2006-05-16 11:01:00,207.453,207.478,207.434,207.473,83300000.0
2006-05-16 11:02:00,207.513,207.513,207.342,207.342,103600001.0
2006-05-16 11:03:00,207.336,207.372,207.332,207.361,41200000.0
2006-05-16 11:04:00,207.381,207.381,207.311,207.351,47900000.0
2006-05-16 11:05:00,207.367,207.389,207.359,207.359,28300000.0
2006-05-16 11:06:00,207.361,207.439,207.355,207.439,62200000.0
2006-05-16 11:07:00,207.399,207.399,207.352,207.383,45800000.0
2006-05-16 11:08:00,207.406,207.406,207.342,207.356,75000001.0
2006-05-16 11:09:00,207.359,207.395,207.354,207.395,97200001.0
2006-05-16 11:10:00,207.397,207.397,207.363,207.37,28300000.0
2006-05-16 11:11:00,207.385,207.385,207.353,207.361,59400000.0
2006-05-16 11:12:00,207.37,207.37,207.152,207.157,80400000.0
2006-05-16 11:13:00,207.187,207.235,207.175,207.235,53400000.0
2006-05-16 11:14:00,207.258,207.294,207.256,207.28,67700001.0
2006-05-16 11:15:00,207.285,207.289,207.256,207.279,61800000.0
2006-05-16 11:16:00,207.288,207.31,207.287,207.287,33600000.0
2006-05-16 11:17:00,207.27,207.287,207.26,207.264,37000001.0
2006-05-16 11:18:00,207.232,207.312,207.232,207.262,66300000.0
2006-05-16 11:19:00,207.234,207.234,207.198,207.204,47100000.0
2006-05-16 11:20:00,207.198,207.212,207.096,207.096,35800000.0
2006-05-16 11:21:00,207.06,207.078,207.026,207.026,47800000.0
2006-05-16 11:22:00,207.019,207.059,207.019,207.034,19700000.0
2006-05-16 11:23:00,207.026,207.039,206.985,206.985,32300000.0
2006-05-16 11:24:00,206.996,207.005,206.974,206.985,52200000.0
2006-05-16 11:25:00,206.979,206.979,206.934,206.945,22600000.0
2006-05-16 11:26:00,206.938,207.022,206.938,207.022,69100000.0
2006-05-16 11:27:00,207.013,207.039,206.984,207.039,31900000.0
2006-05-16 11:28:00,207.028,207.063,207.014,207.063,38000000.0
2006-05-16 11:29:00,207.066,207.066,207.017,207.02,57100000.0
2006-05-16 11:30:00,207.014,207.06,207.014,207.06,32300000.0
2006-05-16 11:31:00,207.07,207.07,207.044,207.067,43800000.0
2006-05-16 11:32:00,207.079,207.101,207.067,207.095,92600000.0
2006-05-16 11:33:00,207.127,207.195,207.127,207.188,24600000.0
2006-05-16 11:34:00,207.189,207.223,207.177,207.177,42899999.0
2006-05-16 11:35:00,207.157,207.181,207.157,207.176,25000000.0
2006-05-16 11:36:00,207.161,207.167,207.149,207.154,75800001.0
2006-05-16 11:37:00,207.148,207.15,207.131,207.131,78800000.0
2006-05-16 11:38:00,207.117,207.121,207.104,207.117,33100000.0
2006-05-16 11:39:00,207.119,207.134,207.112,207.134,92000001.0
2006-05-16 11:40:00,207.137,207.158,207.123,207.123,77099999.0
2006-05-16 11:41:00,207.127,207.134,207.114,207.125,24600000.0
2006-05-16 11:42:00,207.13,207.152,207.123,207.132,44200000.0
2006-05-16 11:43:00,207.13,207.14,207.118,207.118,74900000.0
2006-05-16 11:44:00,207.14,207.14,207.12,207.125,21900000.0
2006-05-16 11:45:00,207.12,207.14,207.12,207.135,52000000.0
2006-05-16 11:46:00,207.147,207.275,207.147,207.275,27100000.0
2006-05-16 11:47:00,207.296,207.3,207.285,207.285,54200001.0
2006-05-16 11:48:00,207.31,207.356,207.31,207.356,46299999.0
2006-05-16 11:49:00,207.358,207.399,207.358,207.393,92800000.0
2006-05-16 11:50:00,207.408,207.417,207.374,207.374,29600000.0
2006-05-16 11:51:00,207.387,207.405,207.372,207.397,40700000.0
2006-05-16 11:52:00,207.391,207.391,207.346,207.357,58000000.0
2006-05-16 11:53:00,207.378,207.408,207.371,207.371,104300001.0
2006-05-16 11:54:00,207.377,207.384,207.327,207.333,29900000.0
2006-05-16 11:55:00,207.338,207.338,207.322,207.322,21700000.0
2006-05-16 11:56:00,207.304,207.307,207.288,207.29,38700000.0
2006-05-16 11:57:00,207.295,207.313,207.295,207.312,46400000.0
2006-05-16 11:58:00,207.306,207.306,207.289,207.298,49100000.0
2006-05-16 11:59:00,207.339,207.411,207.339,207.411,59599999.0
2006-05-16 12:00:00,207.436,207.442,207.418,207.442,35200000.0
2006-05-16 12:01:00,207.435,207.437,207.415,207.415,49100000.0
2006-05-16 12:02:00,207.437,207.505,207.437,207.495,68700001.0
2006-05-16 12:03:00,207.483,207.483,207.424,207.473,64500000.0
2006-05-16 12:04:00,207.483,207.496,207.436,207.46,43200000.0
2006-05-16 12:05:00,207.479,207.479,207.453,207.474,46300001.0
2006-05-16 12:06:00,207.509,207.525,207.503,207.503,82299999.0
2006-05-16 12:07:00,207.523,207.523,207.483,207.503,52700000.0
2006-05-16 12:08:00,207.51,207.511,207.482,207.482,9200000.0
2006-05-16 12:09:00,207.453,207.461,207.437,207.437,28500000.0
2006-05-16 12:10:00,207.448,207.463,207.44,207.463,39400000.0
2006-05-16 12:11:00,207.471,207.477,207.456,207.468,64299999.0
2006-05-16 12:12:00,207.465,207.477,207.463,207.471,78100000.0
2006-05-16 12:13:00,207.483,207.53,207.483,207.507,26400000.0
2006-05-16 12:14:00,207.497,207.515,207.493,207.51,72000000.0
2006-05-16 12:15:00,207.507,207.532,207.5,207.5,26800000.0
2006-05-16 12:16:00,207.497,207.5,207.474,207.5,43200000.0
2006-05-16 12:17:00,207.51,207.542,207.51,207.532,60300000.0
2006-05-16 12:18:00,207.514,207.539,207.507,207.526,88799999.0
2006-05-16 12:19:00,207.532,207.584,207.532,207.584,28700000.0
2006-05-16 12:20:00,207.585,207.605,207.575,207.605,29000000.0
2006-05-16 12:21:00,207.621,207.658,207.602,207.658,58700000.0
2006-05-16 12:22:00,207.667,207.685,207.643,207.643,49699999.0
2006-05-16 12:23:00,207.624,207.624,207.558,207.558,22000000.0
2006-05-16 12:24:00,207.532,207.56,207.532,207.56,60700001.0
2006-05-16 12:25:00,207.551,207.566,207.541,207.55,35800000.0
2006-05-16 12:26:00,207.519,207.55,207.495,207.55,48999999.0
2006-05-16 12:27:00,207.544,207.55,207.54,207.54,28000000.0
2006-05-16 12:28:00,207.562,207.568,207.526,207.526,27300000.0
2006-05-16 12:29:00,207.514,207.526,207.499,207.5,59900000.0
2006-05-16 12:30:00,207.492,207.496,207.45,207.47,58300000.0
2006-05-16 12:31:00,207.474,207.495,207.474,207.483,41700000.0
2006-05-16 12:32:00,207.477,207.477,207.44,207.475,28700000.0
2006-05-16 12:33:00,207.48,207.501,207.478,207.501,30900000.0
2006-05-16 12:34:00,207.51,207.512,207.506,207.506,35300000.0
2006-05-16 12:35:00,207.514,207.528,207.483,207.51,48600000.0
2006-05-16 12:36:00,207.516,207.516,207.492,207.501,106000001.0
2006-05-16 12:37:00,207.506,207.516,207.489,207.515,47300000.0
2006-05-16 12:38:00,207.495,207.505,207.442,207.442,58300000.0
2006-05-16 12:39:00,207.426,207.432,207.417,207.427,44000000.0
2006-05-16 12:40:00,207.419,207.432,207.404,207.415,49300000.0
2006-05-16 12:41:00,207.422,207.44,207.41,207.41,82499998.0
2006-05-16 12:42:00,207.413,207.436,207.397,207.411,37700000.0
2006-05-16 12:43:00,207.403,207.403,207.367,207.371,31500000.0
2006-05-16 12:44:00,207.372,207.392,207.372,207.38,58700000.0
2006-05-16 12:45:00,207.375,207.375,207.357,207.375,33100001.0
2006-05-16 12:46:00,207.352,207.368,207.329,207.358,29500000.0
2006-05-16 12:47:00,207.362,207.401,207.362,207.401,80000000.0
2006-05-16 12:48:00,207.409,207.426,207.391,207.407,54300000.0
2006-05-16 12:49:00,207.412,207.439,207.405,207.405,94500002.0
2006-05-16 12:50:00,207.424,207.505,207.424,207.505,64400001.0
2006-05-16 12:51:00,207.518,207.521,207.485,207.511,64099998.0
2006-05-16 12:52:00,207.513,207.519,207.489,207.519,19500000.0
2006-05-16 12:53:00,207.511,207.523,207.504,207.504,36200001.0
2006-05-16 12:54:00,207.524,207.524,207.484,207.488,52500000.0
2006-05-16 12:55:00,207.475,207.475,207.46,207.47,43700000.0
2006-05-16 12:56:00,207.435,207.448,207.422,207.422,39500000.0
2006-05-16 12:57:00,207.441,207.462,207.441,207.45,80300001.0
2006-05-16 12:58:00,207.452,207.452,207.43,207.447,56799999.0
2006-05-16 12:59:00,207.458,207.533,207.446,207.533,84400001.0
2006-05-16 13:00:00,207.538,207.543,207.507,207.508,43400000.0
2006-05-16 13:01:00,207.498,207.514,207.489,207.508,61900000.0
2006-05-16 13:02:00,207.491,207.502,207.486,207.49,81900000.0
2006-05-16 13:03:00,207.504,207.635,207.504,207.635,27100000.0
2006-05-16 13:04:00,207.629,207.629,207.555,207.555,90500000.0
2006-05-16 13:05:00,207.578,207.598,207.575,207.598,69300000.0
2006-05-16 13:06:00,207.601,207.614,207.587,207.595,76000001.0
2006-05-16 13:07:00,207.59,207.595,207.585,207.595,72800000.0
2006-05-16 13:08:00,207.577,207.577,207.545,207.571,14400000.0
2006-05-16 13:09:00,207.567,207.582,207.551,207.565,42300000.0
2006-05-16 13:10:00,207.562,207.565,207.499,207.511,24400000.0
2006-05-16 13:11:00,207.527,207.533,207.466,207.466,53700000.0
2006-05-16 13:12:00,207.47,207.505,207.455,207.505,42200000.0
2006-05-16 13:13:00,207.51,207.562,207.51,207.546,19800000.0
2006-05-16 13:14:00,207.555,207.578,207.552,207.564,63500000.0
2006-05-16 13:15:00,207.563,207.59,207.55,207.55,27700000.0
2006-05-16 13:16:00,207.553,207.6,207.553,207.599,42600000.0
2006-05-16 13:17:00,207.588,207.588,207.53,207.53,66800001.0
2006-05-16 13:18:00,207.532,207.532,207.461,207.471,68100000.0
2006-05-16 13:19:00,207.438,207.438,207.316,207.316,42600000.0
2006-05-16 13:20:00,207.34,207.366,207.338,207.355,82500000.0
2006-05-16 13:21:00,207.368,207.395,207.362,207.372,65699999.0
2006-05-16 13:22:00,207.371,207.409,207.353,207.4,75600000.0
2006-05-16 13:23:00,207.429,207.437,207.414,207.422,99500000.0
2006-05-16 13:24:00,207.413,207.425,207.404,207.425,57900000.0
2006-05-16 13:25:00,207.413,207.485,207.413,207.485,60000000.0
2006-05-16 13:26:00,207.504,207.504,207.476,207.494,48500000.0
2006-05-16 13:27:00,207.505,207.523,207.482,207.51,39700000.0
2006-05-16 13:28:00,207.498,207.503,207.444,207.444,37800000.0
2006-05-16 13:29:00,207.431,207.437,207.397,207.436,45200000.0
2006-05-16 13:30:00,207.423,207.461,207.41,207.425,31000000.0
2006-05-16 13:31:00,207.42,207.435,207.416,207.429,83900000.0
2006-05-16 13:32:00,207.427,207.445,207.421,207.43,103600001.0
2006-05-16 13:33:00,207.436,207.445,207.417,207.417,33000000.0
2006-05-16 13:34:00,207.401,207.403,207.378,207.402,86800000.0
2006-05-16 13:35:00,207.408,207.428,207.406,207.42,64500001.0
2006-05-16 13:36:00,207.422,207.441,207.422,207.439,48600000.0
2006-05-16 13:37:00,207.457,207.464,207.451,207.451,37100000.0
2006-05-16 13:38:00,207.441,207.441,207.385,207.385,51899999.0
2006-05-16 13:39:00,207.402,207.457,207.402,207.457,70699999.0
2006-05-16 13:40:00,207.454,207.483,207.439,207.439,73900001.0
2006-05-16 13:41:00,207.436,207.443,207.416,207.43,32000000.0
2006-05-16 13:42:00,207.432,207.443,207.432,207.433,35800000.0
2006-05-16 13:43:00,207.428,207.428,207.392,207.405,42700000.0
2006-05-16 13:44:00,207.41,207.414,207.399,207.407,121000001.0
2006-05-16 13:45:00,207.389,207.422,207.389,207.399,67199999.0
2006-05-16 13:46:00,207.395,207.405,207.395,207.405,37100000.0
2006-05-16 13:47:00,207.407,207.407,207.39,207.395,89600002.0
2006-05-16 13:48:00,207.405,207.41,207.39,207.39,41000000.0
2006-05-16 13:49:00,207.413,207.503,207.413,207.503,52100000.0
2006-05-16 13:50:00,207.532,207.54,207.525,207.526,29500000.0
2006-05-16 13:51:00,207.522,207.531,207.487,207.487,68900001.0
2006-05-16 13:52:00,207.46,207.46,207.417,207.417,13800000.0
2006-05-16 13:53:00,207.402,207.402,207.379,207.385,48900000.0
2006-05-16 13:54:00,207.371,207.402,207.362,207.396,24400000.0
2006-05-16 13:55:00,207.395,207.403,207.379,207.394,36000000.0
2006-05-16 13:56:00,207.371,207.387,207.369,207.375,31000000.0
2006-05-16 13:57:00,207.392,207.418,207.392,207.413,51000000.0
2006-05-16 13:58:00,207.409,207.412,207.392,207.4,50599999.0
2006-05-16 13:59:00,207.394,207.402,207.384,207.399,25200000.0
2006-05-16 14:00:00,207.386,207.408,207.333,207.342,57600001.0
2006-05-16 14:01:00,207.356,207.38,207.356,207.38,22600000.0
2006-05-16 14:02:00,207.383,207.417,207.372,207.372,35600000.0
2006-05-16 14:03:00,207.363,207.402,207.363,207.4,51400000.0
2006-05-16 14:04:00,207.395,207.42,207.39,207.411,68300000.0
2006-05-16 14:05:00,207.415,207.438,207.408,207.436,52400000.0
2006-05-16 14:06:00,207.405,207.405,207.374,207.397,54100000.0
2006-05-16 14:07:00,207.412,207.412,207.398,207.406,34000000.0
2006-05-16 14:08:00,207.41,207.431,207.394,207.41,86500001.0
2006-05-16 14:09:00,207.408,207.429,207.396,207.42,62800000.0
2006-05-16 14:10:00,207.432,207.45,207.412,207.412,32500000.0
2006-05-16 14:11:00,207.421,207.425,207.397,207.4,64200000.0
2006-05-16 14:12:00,207.387,207.387,207.369,207.379,62800000.0
2006-05-16 14:13:00,207.377,207.438,207.375,207.438,62000000.0
2006-05-16 14:14:00,207.436,207.453,207.423,207.453,42200000.0
2006-05-16 14:15:00,207.471,207.472,207.45,207.47,68900000.0
2006-05-16 14:16:00,207.474,207.474,207.432,207.464,32700000.0
2006-05-16 14:17:00,207.472,207.494,207.472,207.488,12900000.0
2006-05-16 14:18:00,207.46,207.46,207.425,207.426,26000000.0
2006-05-16 14:19:00,207.426,207.446,207.421,207.429,60600000.0
2006-05-16 14:20:00,207.428,207.448,207.414,207.435,79000000.0
2006-05-16 14:21:00,207.428,207.428,207.367,207.378,44200000.0
2006-05-16 14:22:00,207.376,207.393,207.364,207.386,34000000.0
2006-05-16 14:23:00,207.405,207.432,207.405,207.432,35099999.0
2006-05-16 14:24:00,207.439,207.481,207.43,207.46,33800000.0
2006-05-16 14:25:00,207.475,207.49,207.463,207.471,70600002.0
2006-05-16 14:26:00,207.456,207.463,207.426,207.426,27200000.0
2006-05-16 14:27:00,207.427,207.49,207.427,207.49,80200000.0
2006-05-16 14:28:00,207.478,207.538,207.474,207.524,44900000.0
2006-05-16 14:29:00,207.515,207.53,207.515,207.53,72700001.0
2006-05-16 14:30:00,207.512,207.525,207.512,207.525,56900000.0
2006-05-16 14:31:00,207.52,207.525,207.52,207.525,16000000.0
2006-05-16 14:32:00,207.483,207.483,207.404,207.415,38400001.0
2006-05-16 14:33:00,207.437,207.519,207.437,207.515,73000000.0
2006-05-16 14:34:00,207.512,207.512,207.426,207.426,55100000.0
2006-05-16 14:35:00,207.445,207.445,207.382,207.382,37100000.0
2006-05-16 14:36:00,207.406,207.549,207.406,207.549,55300000.0
2006-05-16 14:37:00,207.556,207.568,207.537,207.538,60800000.0
2006-05-16 14:38:00,207.549,207.557,207.523,207.526,30100000.0
2006-05-16 14:39:00,207.533,207.553,207.444,207.477,67100000.0
2006-05-16 14:40:00,207.522,207.563,207.474,207.525,47100000.0
2006-05-16 14:41:00,207.523,207.532,207.471,207.471,116600000.0
2006-05-16 14:42:00,207.46,207.479,207.403,207.414,80100001.0
2006-05-16 14:43:00,207.389,207.389,207.334,207.334,36400000.0
2006-05-16 14:44:00,207.345,207.349,207.186,207.222,58200000.0
2006-05-16 14:45:00,207.21,207.241,207.21,207.213,37600000.0
2006-05-16 14:46:00,207.21,207.286,207.21,207.286,41600000.0
2006-05-16 14:47:00,207.299,207.301,207.234,207.235,79100000.0
2006-05-16 14:48:00,207.248,207.319,207.248,207.29,54600000.0
2006-05-16 14:49:00,207.287,207.29,207.209,207.214,44600000.0
2006-05-16 14:50:00,207.225,207.227,207.151,207.187,69500000.0
2006-05-16 14:51:00,207.182,207.224,207.162,207.224,60300000.0
2006-05-16 14:52:00,207.275,207.306,207.255,207.299,37800000.0
2006-05-16 14:53:00,207.331,207.362,207.324,207.35,20700000.0
2006-05-16 14:54:00,207.342,207.356,207.332,207.332,75800000.0
2006-05-16 14:55:00,207.3,207.328,207.269,207.323,29400000.0
2006-05-16 14:56:00,207.349,207.349,207.299,207.305,67900000.0
2006-05-16 14:57:00,207.297,207.328,207.295,207.298,88700000.0
2006-05-16 14:58:00,207.293,207.293,207.236,207.263,86900000.0
2006-05-16 14:59:00,207.263,207.3,207.254,207.3,24300000.0
2006-05-16 15:00:00,207.31,207.33,207.305,207.318,48700000.0
2006-05-16 15:01:00,207.334,207.36,207.331,207.357,65600001.0
2006-05-16 15:02:00,207.345,207.346,207.317,207.346,44400000.0
2006-05-16 15:03:00,207.354,207.373,207.327,207.346,63200001.0
2006-05-16 15:04:00,207.367,207.384,207.357,207.377,21700000.0
2006-05-16 15:05:00,207.377,207.389,207.348,207.348,35700000.0
2006-05-16 15:06:00,207.32,207.329,207.29,207.29,55099999.0
2006-05-16 15:07:00,207.278,207.278,207.236,207.254,97500000.0
2006-05-16 15:08:00,207.284,207.314,207.278,207.278,35900000.0
2006-05-16 15:09:00,207.284,207.319,207.28,207.319,57000000.0
2006-05-16 15:10:00,207.347,207.357,207.333,207.345,62600001.0
2006-05-16 15:11:00,207.375,207.431,207.375,207.431,39900000.0
2006-05-16 15:12:00,207.433,207.44,207.407,207.407,48500000.0
2006-05-16 15:13:00,207.399,207.442,207.399,207.424,56400000.0
2006-05-16 15:14:00,207.431,207.463,207.413,207.463,71400000.0
2006-05-16 15:15:00,207.47,207.475,207.46,207.472,39500000.0
2006-05-16 15:16:00,207.461,207.47,207.386,207.47,70900000.0
2006-05-16 15:17:00,207.476,207.504,207.435,207.504,56400000.0
2006-05-16 15:18:00,207.516,207.536,207.489,207.502,59400000.0
2006-05-16 15:19:00,207.498,207.537,207.481,207.528,39800000.0
2006-05-16 15:20:00,207.532,207.546,207.506,207.534,33400000.0
2006-05-16 15:21:00,207.528,207.561,207.526,207.537,68000000.0
2006-05-16 15:22:00,207.517,207.548,207.511,207.539,43100000.0
2006-05-16 15:23:00,207.531,207.57,207.531,207.57,63399999.0
2006-05-16 15:24:00,207.581,207.591,207.554,207.591,46500000.0
2006-05-16 15:25:00,207.617,207.637,207.597,207.633,70000000.0
2006-05-16 15:26:00,207.659,207.685,207.627,207.627,77600001.0
2006-05-16 15:27:00,207.617,207.657,207.6,207.632,72800000.0
2006-05-16 15:28:00,207.625,207.625,207.588,207.595,39400000.0
2006-05-16 15:29:00,207.578,207.613,207.578,207.588,39300001.0
2006-05-16 15:30:00,207.595,207.6,207.587,207.596,42700000.0
2006-05-16 15:31:00,207.576,207.602,207.559,207.579,100599998.0
2006-05-16 15:32:00,207.573,207.573,207.541,207.546,34500000.0
2006-05-16 15:33:00,207.545,207.569,207.545,207.569,13600000.0
2006-05-16 15:34:00,207.582,207.608,207.568,207.588,53300000.0
2006-05-16 15:35:00,207.574,207.595,207.562,207.583,57800000.0
2006-05-16 15:36:00,207.589,207.589,207.563,207.58,47800000.0
2006-05-16 15:37:00,207.585,207.589,207.537,207.547,41900000.0
2006-05-16 15:38:00,207.567,207.581,207.542,207.543,47600001.0
2006-05-16 15:39:00,207.528,207.55,207.513,207.534,71700000.0
2006-05-16 15:40:00,207.534,207.554,207.521,207.547,32800000.0
2006-05-16 15:41:00,207.563,207.608,207.547,207.608,32699999.0
2006-05-16 15:42:00,207.619,207.627,207.567,207.581,51300000.0
2006-05-16 15:43:00,207.599,207.599,207.562,207.589,61200000.0
2006-05-16 15:44:00,207.592,207.638,207.592,207.616,53800000.0
2006-05-16 15:45:00,207.608,207.626,207.576,207.576,16300000.0
2006-05-16 15:46:00,207.601,207.625,207.584,207.625,59399998.0
2006-05-16 15:47:00,207.657,207.664,207.612,207.623,79600000.0
2006-05-16 15:48:00,207.612,207.612,207.594,207.594,25200000.0
2006-05-16 15:49:00,207.578,207.592,207.575,207.59,47500000.0
2006-05-16 15:50:00,207.594,207.599,207.574,207.58,21000000.0
2006-05-16 15:51:00,207.585,207.6,207.558,207.558,87300000.0
2006-05-16 15:52:00,207.542,207.554,207.484,207.484,42000001.0
2006-05-16 15:53:00,207.488,207.501,207.47,207.476,33300000.0
2006-05-16 15:54:00,207.461,207.461,207.42,207.42,24800000.0
2006-05-16 15:55:00,207.426,207.445,207.399,207.399,57200001.0
2006-05-16 15:56:00,207.388,207.388,207.368,207.383,50500000.0
2006-05-16 15:57:00,207.399,207.417,207.389,207.404,61800000.0
2006-05-16 15:58:00,207.415,207.428,207.375,207.375,24000000.0
2006-05-16 15:59:00,207.378,207.4,207.378,207.4,17400000.0
2006-05-16 16:00:00,207.393,207.441,207.391,207.42,72800000.0
2006-05-16 16:01:00,207.431,207.444,207.398,207.42,65899999.0
2006-05-16 16:02:00,207.419,207.426,207.403,207.412,47200000.0
2006-05-16 16:03:00,207.429,207.429,207.394,207.414,52500000.0
2006-05-16 16:04:00,207.409,207.412,207.397,207.406,30200000.0
2006-05-16 16:05:00,207.427,207.434,207.423,207.425,14300000.0
2006-05-16 16:06:00,207.424,207.444,207.419,207.425,36000000.0
2006-05-16 16:07:00,207.409,207.409,207.32,207.32,38800000.0
2006-05-16 16:08:00,207.335,207.393,207.335,207.387,27800000.0
2006-05-16 16:09:00,207.382,207.44,207.382,207.44,33200000.0
2006-05-16 16:10:00,207.434,207.454,207.428,207.454,42800000.0
2006-05-16 16:11:00,207.45,207.45,207.39,207.392,62399999.0
2006-05-16 16:12:00,207.395,207.428,207.395,207.423,36100000.0
2006-05-16 16:13:00,207.432,207.45,207.43,207.45,48600000.0
2006-05-16 16:14:00,207.454,207.479,207.454,207.478,29100000.0
2006-05-16 16:15:00,207.481,207.497,207.452,207.467,46200001.0
2006-05-16 16:16:00,207.473,207.497,207.461,207.482,56700000.0
2006-05-16 16:17:00,207.476,207.537,207.476,207.537,36100000.0
2006-05-16 16:18:00,207.546,207.564,207.524,207.524,33900000.0
2006-05-16 16:19:00,207.534,207.535,207.521,207.529,84200000.0
2006-05-16 16:20:00,207.531,207.578,207.514,207.578,47100000.0
2006-05-16 16:21:00,207.608,207.613,207.542,207.552,53700000.0
2006-05-16 16:22:00,207.565,207.569,207.552,207.559,66799999.0
2006-05-16 16:23:00,207.565,207.58,207.557,207.563,91700003.0
2006-05-16 16:24:00,207.559,207.561,207.535,207.535,83899999.0
2006-05-16 16:25:00,207.505,207.505,207.451,207.456,35400000.0
2006-05-16 16:26:00,207.438,207.467,207.435,207.466,43300001.0
2006-05-16 16:27:00,207.445,207.445,207.434,207.445,36700000.0
2006-05-16 16:28:00,207.423,207.446,207.41,207.44,51400000.0
2006-05-16 16:29:00,207.438,207.48,207.438,207.467,51000000.0
2006-05-16 16:30:00,207.464,207.503,207.464,207.485,62500000.0
2006-05-16 16:31:00,207.482,207.493,207.471,207.486,99700000.0
2006-05-16 16:32:00,207.484,207.484,207.468,207.468,74600000.0
2006-05-16 16:33:00,207.474,207.516,207.474,207.511,35500000.0
2006-05-16 16:34:00,207.503,207.505,207.483,207.489,25700000.0
2006-05-16 16:35:00,207.466,207.466,207.431,207.437,96800000.0
2006-05-16 16:36:00,207.439,207.46,207.423,207.46,60199999.0
2006-05-16 16:37:00,207.474,207.488,207.462,207.468,61700000.0
2006-05-16 16:38:00,207.466,207.471,207.444,207.444,39600000.0
2006-05-16 16:39:00,207.448,207.475,207.448,207.462,62500000.0
2006-05-16 16:40:00,207.467,207.492,207.467,207.482,72100000.0
2006-05-16 16:41:00,207.488,207.488,207.458,207.458,48700000.0
2006-05-16 16:42:00,207.48,207.516,207.48,207.504,21600000.0
2006-05-16 16:43:00,207.493,207.54,207.493,207.533,26200000.0
2006-05-16 16:44:00,207.544,207.575,207.529,207.572,54000000.0
2006-05-16 16:45:00,207.577,207.59,207.559,207.565,67100000.0
2006-05-16 16:46:00,207.543,207.566,207.527,207.527,67100000.0
2006-05-16 16:47:00,207.527,207.527,207.508,207.518,42300000.0
2006-05-16 16:48:00,207.517,207.532,207.491,207.491,47200000.0
2006-05-16 16:49:00,207.48,207.491,207.445,207.491,65500000.0
2006-05-16 16:50:00,207.475,207.484,207.464,207.472,32400000.0
2006-05-16 16:51:00,207.468,207.51,207.446,207.51,58700000.0
2006-05-16 16:52:00,207.516,207.536,207.5,207.531,57200000.0
2006-05-16 16:53:00,207.524,207.578,207.524,207.56,45900000.0
2006-05-16 16:54:00,207.557,207.567,207.544,207.544,60100001.0
2006-05-16 16:55:00,207.561,207.636,207.561,207.633,46600000.0
2006-05-16 16:56:00,207.644,207.647,207.585,207.585,50800000.0
2006-05-16 16:57:00,207.589,207.633,207.589,207.633,66199999.0
2006-05-16 16:58:00,207.652,207.652,207.602,207.614,49200000.0
2006-05-16 16:59:00,207.608,207.608,207.519,207.519,63400000.0
2006-05-16 17:00:00,207.509,207.517,207.452,207.51,92799999.0
2006-05-16 17:01:00,207.514,207.524,207.485,207.507,61200001.0
2006-05-16 17:02:00,207.511,207.511,207.472,207.492,53700000.0
2006-05-16 17:03:00,207.496,207.503,207.453,207.5,82800001.0
2006-05-16 17:04:00,207.527,207.527,207.494,207.497,85699998.0
2006-05-16 17:05:00,207.489,207.511,207.489,207.492,32600000.0
2006-05-16 17:06:00,207.513,207.549,207.485,207.534,77400001.0
2006-05-16 17:07:00,207.52,207.52,207.425,207.425,55100000.0
2006-05-16 17:08:00,207.391,207.413,207.381,207.381,39100000.0
2006-05-16 17:09:00,207.347,207.347,207.339,207.346,50300000.0
2006-05-16 17:10:00,207.357,207.398,207.357,207.38,58100001.0
2006-05-16 17:11:00,207.387,207.401,207.372,207.372,68500000.0
2006-05-16 17:12:00,207.373,207.426,207.372,207.389,31900000.0
2006-05-16 17:13:00,207.388,207.449,207.356,207.356,44700000.0
2006-05-16 17:14:00,207.35,207.358,207.318,207.358,49700000.0
2006-05-16 17:15:00,207.348,207.373,207.304,207.324,56400000.0
2006-05-16 17:16:00,207.32,207.32,207.265,207.265,33900000.0
2006-05-16 17:17:00,207.271,207.338,207.271,207.317,22600000.0
2006-05-16 17:18:00,207.28,207.28,207.226,207.226,39500000.0
2006-05-16 17:19:00,207.263,207.268,207.226,207.26,76100002.0
2006-05-16 17:20:00,207.258,207.258,207.206,207.206,28700000.0
2006-05-16 17:21:00,207.206,207.235,207.203,207.235,35499999.0
2006-05-16 17:22:00,207.256,207.285,207.256,207.276,60399999.0
2006-05-16 17:23:00,207.287,207.287,207.232,207.27,116699998.0
2006-05-16 17:24:00,207.263,207.263,207.22,207.246,26300000.0
2006-05-16 17:25:00,207.226,207.276,207.207,207.273,58400000.0
2006-05-16 17:26:00,207.275,207.28,207.265,207.265,41900000.0
2006-05-16 17:27:00,207.265,207.28,207.26,207.275,55300000.0
2006-05-16 17:28:00,207.275,207.28,207.26,207.26,55600000.0
2006-05-16 17:29:00,207.246,207.246,207.124,207.151,53000000.0
2006-05-16 17:30:00,207.153,207.189,207.153,207.173,31600000.0
2006-05-16 17:31:00,207.183,207.221,207.183,207.221,49100000.0
2006-05-16 17:32:00,207.198,207.225,207.198,207.22,63700001.0
2006-05-16 17:33:00,207.196,207.196,207.111,207.127,49399999.0
2006-05-16 17:34:00,207.135,207.148,207.114,207.127,52400000.0
2006-05-16 17:35:00,207.126,207.142,207.11,207.115,59200000.0
2006-05-16 17:36:00,207.118,207.128,207.102,207.114,59199999.0
2006-05-16 17:37:00,207.121,207.121,207.093,207.096,33000000.0
2006-05-16 17:38:00,207.07,207.134,207.07,207.097,64400000.0
2006-05-16 17:39:00,207.071,207.086,207.054,207.086,55500000.0
2006-05-16 17:40:00,207.065,207.073,207.059,207.071,23900000.0
2006-05-16 17:41:00,207.069,207.079,207.033,207.04,80300000.0
2006-05-16 17:42:00,207.053,207.079,207.046,207.077,45100000.0
2006-05-16 17:43:00,207.085,207.101,207.07,207.089,30100000.0
2006-05-16 17:44:00,207.076,207.09,207.072,207.09,59200000.0
2006-05-16 17:45:00,207.11,207.145,207.11,207.131,71200000.0
2006-05-16 17:46:00,207.133,207.15,207.106,207.108,53400000.0
2006-05-16 17:47:00,207.124,207.163,207.103,207.155,35600000.0
2006-05-16 17:48:00,207.148,207.148,207.106,207.114,29700000.0
2006-05-16 17:49:00,207.142,207.142,207.1,207.112,40900001.0
2006-05-16 17:50:00,207.131,207.133,207.117,207.129,59800000.0
2006-05-16 17:51:00,207.14,207.146,207.108,207.14,54199999.0
2006-05-16 17:52:00,207.153,207.153,207.111,207.127,12800000.0
2006-05-16 17:53:00,207.098,207.115,207.094,207.115,55699999.0
2006-05-16 17:54:00,207.124,207.16,207.124,207.16,67200000.0
2006-05-16 17:55:00,207.151,207.151,207.105,207.118,38800000.0
2006-05-16 17:56:00,207.111,207.138,207.11,207.124,64800000.0
2006-05-16 17:57:00,207.116,207.133,207.113,207.13,42100000.0
2006-05-16 17:58:00,207.138,207.145,207.128,207.145,33000000.0
2006-05-16 17:59:00,207.144,207.144,207.082,207.086,65299998.0
2006-05-16 18:00:00,207.102,207.102,207.081,207.081,50900000.0
2006-05-16 18:01:00,207.109,207.132,207.102,207.129,577799996.0
2006-05-16 18:02:00,207.147,207.179,207.12,207.179,729900001.0
2006-05-16 18:03:00,207.194,207.221,207.18,207.18,668300002.0
2006-05-16 18:04:00,207.177,207.19,207.154,207.164,468099999.0
2006-05-16 18:05:00,207.187,207.215,207.171,207.211,723300000.0
2006-05-16 18:06:00,207.2,207.228,207.193,207.205,591700000.0
2006-05-16 18:07:00,207.199,207.216,207.181,207.202,743500002.0
2006-05-16 18:08:00,207.203,207.215,207.17,207.186,636699999.0
2006-05-16 18:09:00,207.173,207.182,207.136,207.139,546400001.0
2006-05-16 18:10:00,207.133,207.146,207.101,207.124,541000001.0
2006-05-16 18:11:00,207.121,207.14,207.102,207.131,331700002.0
2006-05-16 18:12:00,207.133,207.16,207.126,207.148,321900000.0
2006-05-16 18:13:00,207.142,207.142,207.083,207.107,429200000.0
2006-05-16 18:14:00,207.123,207.14,207.1,207.14,675800002.0
2006-05-16 18:15:00,207.156,207.156,207.107,207.121,808099999.0
2006-05-16 18:16:00,207.13,207.149,207.119,207.138,728800000.0
2006-05-16 18:17:00,207.136,207.139,207.108,207.114,225300000.0
2006-05-16 18:18:00,207.11,207.158,207.102,207.123,419100000.0
2006-05-16 18:19:00,207.111,207.138,207.103,207.119,504800002.0
2006-05-16 18:20:00,207.123,207.147,207.099,207.115,501500000.0
2006-05-16 18:21:00,207.12,207.136,207.115,207.12,587000002.0
2006-05-16 18:22:00,207.111,207.131,207.099,207.114,554800001.0
2006-05-16 18:23:00,207.107,207.112,207.077,207.101,766900001.0
2006-05-16 18:24:00,207.088,207.116,207.078,207.078,584700000.0
2006-05-16 18:25:00,207.096,207.12,207.088,207.112,533799998.0
2006-05-16 18:26:00,207.113,207.116,207.09,207.097,353899998.0
2006-05-16 18:27:00,207.105,207.13,207.096,207.109,382800001.0
2006-05-16 18:28:00,207.121,207.157,207.118,207.118,325100000.0
2006-05-16 18:29:00,207.124,207.152,207.122,207.123,542400002.0
2006-05-16 18:30:00,207.117,207.117,207.062,207.066,279400000.0
2006-05-16 18:31:00,207.077,207.138,207.076,207.108,429900000.0
2006-05-16 18:32:00,207.103,207.152,207.103,207.137,480300000.0
2006-05-16 18:33:00,207.14,207.182,207.135,207.143,485799997.0
2006-05-16 18:34:00,207.154,207.165,207.139,207.147,575899998.0
2006-05-16 18:35:00,207.152,207.165,207.13,207.13,394300002.0
2006-05-16 18:36:00,207.118,207.138,207.113,207.134,328000000.0
2006-05-16 18:37:00,207.153,207.161,207.129,207.142,168999999.0
2006-05-16 18:38:00,207.153,207.173,207.149,207.171,147000004.0
2006-05-16 18:39:00,207.172,207.178,207.134,207.15,72500000.0
2006-05-16 18:40:00,207.14,207.159,207.135,207.149,331200000.0
2006-05-16 18:41:00,207.132,207.15,207.109,207.13,203100000.0
2006-05-16 18:42:00,207.124,207.141,207.108,207.108,256799999.0
2006-05-16 18:43:00,207.1,207.118,207.098,207.099,162800001.0
2006-05-16 18:44:00,207.1,207.11,207.078,207.078,285499998.0
2006-05-16 18:45:00,207.075,207.094,207.065,207.082,266600001.0
2006-05-16 18:46:00,207.072,207.087,207.061,207.061,190199999.0
2006-05-16 18:47:00,207.057,207.072,207.042,207.047,119300000.0
2006-05-16 18:48:00,207.066,207.122,207.066,207.122,148899999.0
2006-05-16 18:49:00,207.125,207.126,207.095,207.104,129700000.0
2006-05-16 18:50:00,207.101,207.101,207.062,207.091,215500000.0
2006-05-16 18:51:00,207.083,207.092,207.061,207.09,264800003.0
2006-05-16 18:52:00,207.089,207.093,207.062,207.07,195900000.0
2006-05-16 18:53:00,207.078,207.096,207.06,207.078,156800000.0
2006-05-16 18:54:00,207.086,207.102,207.063,207.094,196099999.0
2006-05-16 18:55:00,207.101,207.109,207.061,207.063,270199999.0
2006-05-16 18:56:00,207.063,207.063,207.049,207.058,62000000.0
2006-05-16 18:57:00,207.049,207.049,207.022,207.024,188399999.0
2006-05-16 18:58:00,207.025,207.064,207.024,207.052,273000001.0
2006-05-16 18:59:00,207.053,207.084,207.045,207.045,292600000.0
2006-05-16 19:00:00,207.032,207.066,207.025,207.025,77699999.0
2006-05-16 19:01:00,207.035,207.084,207.035,207.065,118899999.0
2006-05-16 19:02:00,207.075,207.098,207.075,207.083,244600000.0
2006-05-16 19:03:00,207.088,207.105,207.086,207.087,305400001.0
2006-05-16 19:04:00,207.087,207.107,207.086,207.107,156600000.0
2006-05-16 19:05:00,207.113,207.113,207.094,207.108,134100000.0
2006-05-16 19:06:00,207.107,207.107,207.06,207.065,386600001.0
2006-05-16 19:07:00,207.061,207.061,207.036,207.047,273799999.0
2006-05-16 19:08:00,207.05,207.084,207.049,207.07,424300001.0
2006-05-16 19:09:00,207.073,207.09,207.064,207.088,184100001.0
2006-05-16 19:10:00,207.091,207.091,207.07,207.079,97900000.0
2006-05-16 19:11:00,207.082,207.089,207.082,207.082,38700001.0
2006-05-16 19:12:00,207.078,207.09,207.07,207.074,79800000.0
2006-05-16 19:13:00,207.067,207.096,207.067,207.086,136899999.0
2006-05-16 19:14:00,207.085,207.095,207.069,207.073,187500001.0
2006-05-16 19:15:00,207.08,207.096,207.077,207.083,286600001.0
2006-05-16 19:16:00,207.082,207.082,207.071,207.079,21300000.0
2006-05-16 19:17:00,207.101,207.108,207.095,207.096,115899999.0
2006-05-16 19:18:00,207.09,207.105,207.08,207.09,167300000.0
2006-05-16 19:19:00,207.091,207.113,207.091,207.099,185200001.0
2006-05-16 19:20:00,207.101,207.105,207.088,207.091,125800000.0
2006-05-16 19:21:00,207.092,207.116,207.092,207.106,132699999.0
2006-05-16 19:22:00,207.12,207.157,207.12,207.125,117600000.0
2006-05-16 19:23:00,207.116,207.131,207.085,207.087,397000000.0
2006-05-16 19:24:00,207.093,207.104,207.081,207.104,121900000.0
2006-05-16 19:25:00,207.103,207.112,207.082,207.112,152599999.0
2006-05-16 19:26:00,207.113,207.148,207.113,207.127,507900000.0
2006-05-16 19:27:00,207.118,207.138,207.11,207.122,334400003.0
2006-05-16 19:28:00,207.135,207.162,207.111,207.162,260600000.0
2006-05-16 19:29:00,207.173,207.173,207.165,207.167,51699999.0
2006-05-16 19:30:00,207.162,207.181,207.143,207.143,295400002.0
2006-05-16 19:31:00,207.131,207.141,207.124,207.131,173000000.0
2006-05-16 19:32:00,207.119,207.123,207.084,207.084,416400000.0
2006-05-16 19:33:00,207.091,207.148,207.091,207.148,180299999.0
2006-05-16 19:34:00,207.154,207.167,207.134,207.167,250400000.0
2006-05-16 19:35:00,207.153,207.16,207.114,207.115,307000000.0
2006-05-16 19:36:00,207.115,207.136,207.102,207.116,263299999.0
2006-05-16 19:37:00,207.13,207.162,207.13,207.162,119400000.0
2006-05-16 19:38:00,207.182,207.196,207.163,207.179,156400000.0
2006-05-16 19:39:00,207.176,207.18,207.16,207.165,239099998.0
2006-05-16 19:40:00,207.175,207.189,207.162,207.163,268500000.0
2006-05-16 19:41:00,207.178,207.178,207.132,207.132,407100001.0
2006-05-16 19:42:00,207.135,207.149,207.122,207.138,137000001.0
2006-05-16 19:43:00,207.15,207.168,207.145,207.145,50200000.0
2006-05-16 19:44:00,207.137,207.154,207.124,207.125,186100001.0
2006-05-16 19:45:00,207.132,207.15,207.129,207.15,97600000.0
2006-05-16 19:46:00,207.16,207.16,207.117,207.119,150800001.0
2006-05-16 19:47:00,207.113,207.153,207.106,207.147,62199999.0
2006-05-16 19:48:00,207.131,207.16,207.123,207.124,261500001.0
2006-05-16 19:49:00,207.115,207.13,207.09,207.1,158200000.0
2006-05-16 19:50:00,207.103,207.132,207.103,207.13,250500000.0
2006-05-16 19:51:00,207.13,207.137,207.115,207.129,182900000.0
2006-05-16 19:52:00,207.133,207.143,207.128,207.132,139900000.0
2006-05-16 19:53:00,207.141,207.159,207.141,207.142,169800001.0
2006-05-16 19:54:00,207.134,207.147,207.121,207.13,170499999.0
2006-05-16 19:55:00,207.126,207.142,207.121,207.13,53700000.0
2006-05-16 19:56:00,207.131,207.141,207.11,207.138,106900000.0
2006-05-16 19:57:00,207.138,207.155,207.132,207.138,145300000.0
2006-05-16 19:58:00,207.144,207.153,207.084,207.108,298400001.0
2006-05-16 19:59:00,207.126,207.202,207.126,207.202,238799999.0
2006-05-16 20:00:00,207.215,207.215,207.197,207.202,95799998.0
2006-05-16 20:01:00,207.206,207.243,207.206,207.242,135000000.0
2006-05-16 20:02:00,207.245,207.253,207.232,207.247,163199998.0
2006-05-16 20:03:00,207.244,207.274,207.224,207.224,117299999.0
2006-05-16 20:04:00,207.221,207.231,207.199,207.199,110800000.0
2006-05-16 20:05:00,207.196,207.197,207.146,207.18,151600000.0
2006-05-16 20:06:00,207.179,207.204,207.179,207.202,186399998.0
2006-05-16 20:07:00,207.211,207.211,207.182,207.199,106500000.0
2006-05-16 20:08:00,207.208,207.232,207.203,207.203,201400000.0
2006-05-16 20:09:00,207.209,207.221,207.208,207.214,105900000.0
2006-05-16 20:10:00,207.222,207.255,207.222,207.241,125900000.0
2006-05-16 20:11:00,207.241,207.241,207.203,207.204,276100000.0
2006-05-16 20:12:00,207.203,207.242,207.198,207.213,477500002.0
2006-05-16 20:13:00,207.216,207.237,207.211,207.231,165999999.0
2006-05-16 20:14:00,207.241,207.281,207.241,207.264,192800000.0
2006-05-16 20:15:00,207.271,207.271,207.244,207.246,290600001.0
2006-05-16 20:16:00,207.246,207.246,207.216,207.24,242100000.0
2006-05-16 20:17:00,207.247,207.247,207.229,207.235,67599999.0
2006-05-16 20:18:00,207.241,207.263,207.241,207.252,182000001.0
2006-05-16 20:19:00,207.26,207.288,207.26,207.274,127700000.0
2006-05-16 20:20:00,207.275,207.292,207.269,207.269,306300001.0
2006-05-16 20:21:00,207.264,207.277,207.246,207.25,155499999.0
2006-05-16 20:22:00,207.25,207.25,207.219,207.219,270099998.0
2006-05-16 20:23:00,207.223,207.3,207.223,207.3,140400001.0
2006-05-16 20:24:00,207.299,207.299,207.216,207.218,147500000.0
2006-05-16 20:25:00,207.225,207.309,207.206,207.303,345499999.0
2006-05-16 20:26:00,207.313,207.313,207.244,207.264,306699998.0
2006-05-16 20:27:00,207.253,207.276,207.227,207.276,172400001.0
2006-05-16 20:28:00,207.278,207.278,207.239,207.24,507300001.0
2006-05-16 20:29:00,207.247,207.266,207.228,207.232,449800000.0
2006-05-16 20:30:00,207.245,207.28,207.243,207.28,517800000.0
2006-05-16 20:31:00,207.285,207.303,207.268,207.285,442099996.0
2006-05-16 20:32:00,207.3,207.315,207.252,207.302,514599999.0
2006-05-16 20:33:00,207.286,207.286,207.253,207.253,181799998.0
2006-05-16 20:34:00,207.245,207.263,207.225,207.228,180000001.0
2006-05-16 20:35:00,207.233,207.252,207.233,207.252,103800001.0
2006-05-16 20:36:00,207.257,207.267,207.244,207.256,142100001.0
2006-05-16 20:37:00,207.25,207.259,207.239,207.257,97400000.0
2006-05-16 20:38:00,207.245,207.255,207.229,207.254,245100000.0
2006-05-16 20:39:00,207.249,207.256,207.227,207.242,230500000.0
2006-05-16 20:40:00,207.252,207.254,207.233,207.24,348600001.0
2006-05-16 20:41:00,207.238,207.238,207.212,207.23,226899999.0
2006-05-16 20:42:00,207.225,207.245,207.215,207.24,168599999.0
2006-05-16 20:43:00,207.258,207.268,207.255,207.26,266800000.0
2006-05-16 20:44:00,207.252,207.255,207.221,207.255,440200001.0
2006-05-16 20:45:00,207.262,207.265,207.243,207.256,221600001.0
2006-05-16 20:46:00,207.257,207.273,207.242,207.258,216399999.0
2006-05-16 20:47:00,207.261,207.29,207.257,207.277,279099998.0
2006-05-16 20:48:00,207.288,207.288,207.262,207.276,293300003.0
2006-05-16 20:49:00,207.291,207.3,207.277,207.295,103299999.0
2006-05-16 20:50:00,207.285,207.3,207.263,207.27,410400000.0
2006-05-16 20:51:00,207.261,207.279,207.24,207.244,136699998.0
2006-05-16 20:52:00,207.253,207.254,207.239,207.246,74000000.0
2006-05-16 20:53:00,207.24,207.247,207.223,207.245,236799999.0
2006-05-16 20:54:00,207.27,207.27,207.233,207.246,159600000.0
2006-05-16 20:55:00,207.233,207.245,207.217,207.243,227199999.0
2006-05-16 20:56:00,207.246,207.259,207.232,207.235,208500000.0
2006-05-16 20:57:00,207.238,207.269,207.235,207.26,376800000.0
2006-05-16 20:58:00,207.257,207.264,207.233,207.235,376400002.0
2006-05-16 20:59:00,207.24,207.278,207.239,207.252,528399999.0
2006-05-16 21:00:00,207.258,207.266,207.239,207.239,403599999.0
2006-05-16 21:01:00,207.237,207.252,207.217,207.219,344900002.0
2006-05-16 21:02:00,207.218,207.231,207.209,207.21,236400000.0
2006-05-16 21:03:00,207.202,207.227,207.202,207.204,242200000.0
2006-05-16 21:04:00,207.218,207.218,207.2,207.215,48100000.0
2006-05-16 21:05:00,207.219,207.238,207.211,207.223,132500000.0
2006-05-16 21:06:00,207.219,207.219,207.191,207.191,133699999.0
2006-05-16 21:07:00,207.204,207.213,207.183,207.189,184400000.0
2006-05-16 21:08:00,207.182,207.182,207.164,207.177,142000000.0
2006-05-16 21:09:00,207.181,207.191,207.173,207.191,78000000.0
2006-05-16 21:10:00,207.202,207.221,207.202,207.209,90800000.0
2006-05-16 21:11:00,207.205,207.209,207.163,207.163,117900002.0
2006-05-16 21:12:00,207.154,207.154,207.139,207.14,116799999.0
2006-05-16 21:13:00,207.147,207.159,207.145,207.149,179700000.0
2006-05-16 21:14:00,207.145,207.165,207.138,207.158,373200000.0
2006-05-16 21:15:00,207.168,207.168,207.135,207.135,318199997.0
2006-05-16 21:16:00,207.12,207.123,207.086,207.086,68500000.0
2006-05-16 21:17:00,207.083,207.105,207.069,207.085,264100001.0
2006-05-16 21:18:00,207.088,207.131,207.088,207.128,166399999.0
2006-05-16 21:19:00,207.139,207.143,207.12,207.12,268600003.0
2006-05-16 21:20:00,207.117,207.124,207.095,207.124,407899999.0
2006-05-16 21:21:00,207.119,207.138,207.09,207.125,198900000.0
2006-05-16 21:22:00,207.129,207.142,207.116,207.116,204499999.0
2006-05-16 21:23:00,207.115,207.128,207.111,207.125,142099999.0
2006-05-16 21:24:00,207.127,207.151,207.127,207.138,265500002.0
2006-05-16 21:25:00,207.138,207.14,207.123,207.123,358100002.0
2006-05-16 21:26:00,207.123,207.14,207.112,207.112,127700000.0
2006-05-16 21:27:00,207.123,207.139,207.119,207.132,187399999.0
2006-05-16 21:28:00,207.133,207.133,207.105,207.108,88300000.0
2006-05-16 21:29:00,207.114,207.118,207.093,207.093,76399999.0
2006-05-16 21:30:00,207.091,207.11,207.091,207.109,92300001.0
2006-05-16 21:31:00,207.099,207.13,207.099,207.105,58900000.0
2006-05-16 21:32:00,207.1,207.1,207.087,207.095,114400002.0
2006-05-16 21:33:00,207.093,207.108,207.085,207.099,184100001.0
2006-05-16 21:34:00,207.109,207.112,207.098,207.102,164399999.0
2006-05-16 21:35:00,207.099,207.111,207.095,207.095,71800000.0
2006-05-16 21:36:00,207.108,207.109,207.105,207.109,79200000.0
2006-05-16 21:37:00,207.105,207.105,207.071,207.08,125599999.0
2006-05-16 21:38:00,207.075,207.085,207.05,207.064,42600000.0
2006-05-16 21:39:00,207.064,207.064,207.05,207.059,41399999.0
2006-05-16 21:40:00,207.062,207.074,207.062,207.068,78900001.0
2006-05-16 21:41:00,207.07,207.088,207.07,207.087,40299999.0
2006-05-16 21:42:00,207.092,207.094,207.074,207.085,167099999.0
2006-05-16 21:43:00,207.094,207.103,207.093,207.097,90200001.0
2006-05-16 21:44:00,207.093,207.102,207.066,207.08,185299998.0
2006-05-16 21:45:00,207.095,207.095,207.079,207.095,89399999.0
2006-05-16 21:46:00,207.098,207.098,207.077,207.085,88000000.0
2006-05-16 21:47:00,207.092,207.093,207.072,207.085,62699999.0
2006-05-16 21:48:00,207.098,207.116,207.079,207.11,133099999.0
2006-05-16 21:49:00,207.089,207.109,207.089,207.095,51100000.0
2006-05-16 21:50:00,207.107,207.107,207.079,207.082,36600000.0
2006-05-16 21:51:00,207.082,207.1,207.082,207.097,124200000.0
2006-05-16 21:52:00,207.094,207.118,207.089,207.118,52699999.0
2006-05-16 21:53:00,207.123,207.123,207.095,207.098,31900000.0
2006-05-16 21:54:00,207.1,207.112,207.087,207.105,92199999.0
2006-05-16 21:55:00,207.107,207.115,207.105,207.107,97300000.0
2006-05-16 21:56:00,207.105,207.105,207.1,207.1,40900000.0
2006-05-16 21:57:00,207.101,207.119,207.097,207.119,34900000.0
2006-05-16 21:58:00,207.124,207.126,207.103,207.112,36100000.0
2006-05-16 21:59:00,207.129,207.137,207.119,207.123,158299999.0
2006-05-16 22:00:00,207.111,207.138,207.111,207.138,186000000.0
2006-05-16 22:01:00,207.153,207.168,207.138,207.153,116600001.0
2006-05-16 22:02:00,207.14,207.155,207.135,207.135,234299999.0
2006-05-16 22:03:00,207.137,207.147,207.131,207.131,46100000.0
2006-05-16 22:04:00,207.127,207.15,207.127,207.148,153600001.0
2006-05-16 22:05:00,207.139,207.14,207.102,207.102,63700000.0
2006-05-16 22:06:00,207.102,207.126,207.102,207.107,50500000.0
2006-05-16 22:07:00,207.102,207.123,207.102,207.103,56900001.0
2006-05-16 22:08:00,207.105,207.127,207.104,207.127,69700000.0
2006-05-16 22:09:00,207.141,207.157,207.141,207.151,27000000.0
2006-05-16 22:10:00,207.161,207.17,207.155,207.155,38100000.0
2006-05-16 22:11:00,207.152,207.191,207.152,207.19,79099999.0
2006-05-16 22:12:00,207.18,207.18,207.167,207.17,69900000.0
2006-05-16 22:13:00,207.177,207.184,207.17,207.177,52600001.0
2006-05-16 22:14:00,207.175,207.18,207.171,207.172,68900001.0
2006-05-16 22:15:00,207.175,207.199,207.169,207.182,184600000.0
2006-05-16 22:16:00,207.196,207.211,207.186,207.211,195900001.0
2006-05-16 22:17:00,207.213,207.225,207.208,207.208,70300001.0
2006-05-16 22:18:00,207.2,207.21,207.168,207.177,70000000.0
2006-05-16 22:19:00,207.179,207.194,207.179,207.18,94899999.0
2006-05-16 22:20:00,207.178,207.186,207.16,207.186,67000000.0
2006-05-16 22:21:00,207.193,207.207,207.19,207.19,31400000.0
2006-05-16 22:22:00,207.191,207.2,207.18,207.18,54400000.0
2006-05-16 22:23:00,207.177,207.214,207.177,207.188,84500000.0
2006-05-16 22:24:00,207.198,207.203,207.182,207.198,83600000.0
2006-05-16 22:25:00,207.183,207.192,207.18,207.19,73799999.0
2006-05-16 22:26:00,207.19,207.19,207.18,207.185,14300000.0
2006-05-16 22:27:00,207.189,207.211,207.183,207.187,154400000.0
2006-05-16 22:28:00,207.202,207.217,207.199,207.208,65500000.0
2006-05-16 22:29:00,207.208,207.208,207.177,207.177,161000000.0
2006-05-16 22:30:00,207.175,207.194,207.175,207.194,43000000.0
2006-05-16 22:31:00,207.185,207.189,207.145,207.145,54000000.0
2006-05-16 22:32:00,207.131,207.155,207.129,207.146,129700001.0
2006-05-16 22:33:00,207.16,207.172,207.144,207.16,265200001.0
2006-05-16 22:34:00,207.155,207.189,207.144,207.145,304900001.0
2006-05-16 22:35:00,207.149,207.149,207.136,207.142,47800000.0
2006-05-16 22:36:00,207.146,207.155,207.131,207.145,110300000.0
2006-05-16 22:37:00,207.152,207.158,207.144,207.147,99300001.0
2006-05-16 22:38:00,207.155,207.155,207.135,207.135,44500000.0
2006-05-16 22:39:00,207.135,207.145,207.135,207.135,45400000.0
2006-05-16 22:40:00,207.14,207.147,207.132,207.133,71200000.0
2006-05-16 22:41:00,207.148,207.151,207.138,207.14,76900001.0
2006-05-16 22:42:00,207.14,207.143,207.135,207.135,45100000.0
2006-05-16 22:43:00,207.145,207.153,207.125,207.125,104800000.0
2006-05-16 22:44:00,207.125,207.146,207.119,207.125,136200002.0
2006-05-16 22:45:00,207.14,207.14,207.104,207.138,106899999.0
2006-05-16 22:46:00,207.128,207.132,207.118,207.119,84299998.0
2006-05-16 22:47:00,207.105,207.105,207.086,207.091,78799999.0
2006-05-16 22:48:00,207.096,207.106,207.072,207.106,109000000.0
2006-05-16 22:49:00,207.102,207.102,207.091,207.091,41100000.0
2006-05-16 22:50:00,207.098,207.103,207.093,207.097,75400001.0
2006-05-16 22:51:00,207.099,207.117,207.099,207.117,72500001.0
2006-05-16 22:52:00,207.114,207.15,207.106,207.15,42200000.0
2006-05-16 22:53:00,207.152,207.154,207.12,207.128,123700000.0
2006-05-16 22:54:00,207.105,207.108,207.087,207.108,69800001.0
2006-05-16 22:55:00,207.105,207.125,207.105,207.115,75600000.0
2006-05-16 22:56:00,207.113,207.129,207.104,207.104,55300000.0
2006-05-16 22:57:00,207.105,207.119,207.103,207.105,53200000.0
2006-05-16 22:58:00,207.125,207.168,207.125,207.149,41400000.0
2006-05-16 22:59:00,207.145,207.165,207.145,207.155,76800000.0
2006-05-16 23:00:00,207.145,207.145,207.107,207.107,72199998.0
2006-05-16 23:01:00,207.137,207.155,207.096,207.133,38700000.0
2006-05-16 23:02:00,207.162,207.174,207.107,207.153,34200000.0
2006-05-16 23:03:00,207.133,207.164,207.114,207.126,37100000.0
2006-05-16 23:04:00,207.135,207.144,207.09,207.107,70200001.0
2006-05-16 23:05:00,207.079,207.093,207.058,207.074,55300000.0
2006-05-16 23:06:00,207.075,207.12,207.058,207.12,25900000.0
2006-05-16 23:07:00,207.109,207.119,207.056,207.07,47400001.0
2006-05-16 23:08:00,207.073,207.075,207.031,207.072,20000000.0
2006-05-16 23:09:00,207.043,207.084,207.03,207.081,52700000.0
2006-05-16 23:10:00,207.072,207.092,207.026,207.088,72900000.0
2006-05-16 23:11:00,207.061,207.076,206.998,206.998,68000000.0
2006-05-16 23:12:00,207.037,207.071,206.999,207.003,33200000.0
2006-05-16 23:13:00,207.029,207.039,206.978,206.99,44500000.0
2006-05-16 23:14:00,207.052,207.082,207.021,207.042,34500000.0
2006-05-16 23:15:00,206.998,207.09,206.998,207.082,41500000.0
2006-05-16 23:16:00,207.092,207.105,207.051,207.051,44900001.0
2006-05-16 23:17:00,207.069,207.077,207.026,207.039,33800000.0
2006-05-16 23:18:00,207.04,207.082,207.021,207.069,53800001.0
2006-05-16 23:19:00,207.078,207.1,207.01,207.024,52200000.0
2006-05-16 23:20:00,207.036,207.089,207.036,207.044,93100000.0
2006-05-16 23:21:00,207.026,207.077,207.002,207.077,63200000.0
2006-05-16 23:22:00,207.068,207.092,207.038,207.077,55000000.0
2006-05-16 23:23:00,207.058,207.081,207.03,207.071,33700000.0
2006-05-16 23:24:00,207.089,207.089,207.03,207.03,30300000.0
2006-05-16 23:25:00,207.055,207.081,207.041,207.065,73600000.0
2006-05-16 23:26:00,207.087,207.095,207.027,207.029,39900000.0
2006-05-16 23:27:00,207.111,207.132,207.079,207.111,75700001.0
2006-05-16 23:28:00,207.09,207.112,207.019,207.075,48400000.0
2006-05-16 23:29:00,207.055,207.064,207.018,207.06,32700000.0
2006-05-16 23:30:00,207.068,207.093,207.03,207.083,64900001.0
2006-05-16 23:31:00,207.109,207.109,207.034,207.034,62900001.0
2006-05-16 23:32:00,206.996,207.044,206.966,207.027,63199999.0
2006-05-16 23:33:00,207.032,207.044,206.991,207.035,51300000.0
2006-05-16 23:34:00,207.042,207.054,206.96,206.96,56500000.0
2006-05-16 23:35:00,206.968,207.059,206.959,207.045,50100000.0
2006-05-16 23:36:00,207.047,207.054,206.998,206.998,65100001.0
2006-05-16 23:37:00,207.048,207.068,207.014,207.058,52500000.0
2006-05-16 23:38:00,207.065,207.131,207.04,207.131,40600000.0
2006-05-16 23:39:00,207.127,207.144,207.054,207.131,49800000.0
2006-05-16 23:40:00,207.162,207.162,207.09,207.131,47200000.0
2006-05-16 23:41:00,207.157,207.175,207.115,207.143,51000001.0
2006-05-16 23:42:00,207.14,207.15,207.097,207.138,48000001.0
2006-05-16 23:43:00,207.105,207.148,207.092,207.144,54200001.0
2006-05-16 23:44:00,207.108,207.154,207.084,207.084,57400001.0
2006-05-16 23:45:00,207.065,207.137,207.04,207.095,77800002.0
2006-05-16 23:46:00,207.119,207.127,207.036,207.055,63800001.0
2006-05-16 23:47:00,207.075,207.08,207.07,207.07,36199999.0
2006-05-16 23:48:00,207.073,207.095,207.073,207.095,39800000.0
2006-05-16 23:49:00,207.095,207.095,207.078,207.095,72500001.0
2006-05-16 23:50:00,207.093,207.097,207.084,207.094,27500000.0
2006-05-16 23:51:00,207.097,207.105,207.09,207.105,39300000.0
2006-05-16 23:52:00,207.1,207.108,207.095,207.1,67000000.0
2006-05-16 23:53:00,207.105,207.11,207.09,207.09,49500000.0
2006-05-16 23:54:00,207.1,207.11,207.09,207.095,39000000.0
2006-05-16 23:55:00,207.1,207.11,207.095,207.1,19700000.0
2006-05-16 23:56:00,207.105,207.105,207.058,207.071,31700000.0
2006-05-16 23:57:00,207.061,207.081,207.061,207.081,65699999.0
2006-05-16 23:58:00,207.084,207.091,207.069,207.085,60900000.0
2006-05-16 23:59:00,207.1,207.1,207.09,207.09,32700000.0
2006-05-17 00:00:00,207.103,207.105,207.09,207.1,42200000.0
2006-05-17 00:01:00,207.09,207.111,207.09,207.111,31900000.0
2006-05-17 00:02:00,207.089,207.099,207.052,207.099,21000000.0
2006-05-17 00:03:00,207.083,207.083,207.027,207.048,63099999.0
2006-05-17 00:04:00,207.041,207.044,207.033,207.043,38900000.0
2006-05-17 00:05:00,207.033,207.033,207.018,207.029,57700000.0
2006-05-17 00:06:00,207.034,207.035,207.026,207.035,36300000.0
2006-05-17 00:07:00,207.046,207.046,207.023,207.036,14700000.0
2006-05-17 00:08:00,207.026,207.038,207.01,207.038,41600000.0
2006-05-17 00:09:00,207.034,207.06,207.032,207.06,51400000.0
2006-05-17 00:10:00,207.049,207.05,207.035,207.038,57700000.0
2006-05-17 00:11:00,207.033,207.035,207.004,207.015,34500000.0
2006-05-17 00:12:00,207.019,207.04,207.011,207.025,86200001.0
2006-05-17 00:13:00,207.017,207.03,207.011,207.011,49800000.0
2006-05-17 00:14:00,207.024,207.029,207.009,207.021,99700000.0
2006-05-17 00:15:00,207.024,207.035,207.016,207.016,46600000.0
2006-05-17 00:16:00,207.017,207.028,207.017,207.023,61200000.0
2006-05-17 00:17:00,207.035,207.045,207.035,207.035,26700000.0
2006-05-17 00:18:00,207.032,207.05,207.023,207.035,81700000.0
2006-05-17 00:19:00,207.042,207.051,207.038,207.045,65400001.0
2006-05-17 00:20:00,207.048,207.061,207.035,207.043,63600000.0
2006-05-17 00:21:00,207.061,207.066,207.038,207.05,75700001.0
2006-05-17 00:22:00,207.042,207.052,207.036,207.036,58600000.0
2006-05-17 00:23:00,207.037,207.043,207.006,207.009,62499999.0
2006-05-17 00:24:00,207.009,207.026,206.993,206.993,41100000.0
2006-05-17 00:25:00,207.009,207.023,207.006,207.012,76499999.0
2006-05-17 00:26:00,207.013,207.027,207.003,207.003,45500000.0
2006-05-17 00:27:00,207.005,207.02,207.005,207.01,72999999.0
2006-05-17 00:28:00,207.01,207.02,207.005,207.02,57300000.0
2006-05-17 00:29:00,207.012,207.025,207.005,207.018,72500000.0
2006-05-17 00:30:00,207.004,207.004,206.947,206.947,37200000.0
2006-05-17 00:31:00,206.944,206.96,206.943,206.943,39000000.0
2006-05-17 00:32:00,206.942,206.948,206.939,206.948,37600000.0
2006-05-17 00:33:00,206.961,206.97,206.931,206.965,45900000.0
2006-05-17 00:34:00,206.966,206.97,206.951,206.955,46299998.0
2006-05-17 00:35:00,206.946,206.959,206.945,206.958,65400000.0
2006-05-17 00:36:00,206.955,206.966,206.951,206.956,14100000.0
2006-05-17 00:37:00,206.96,206.965,206.955,206.96,45900000.0
2006-05-17 00:38:00,206.96,206.97,206.955,206.96,75800001.0
2006-05-17 00:39:00,206.958,206.963,206.947,206.953,51400000.0
2006-05-17 00:40:00,206.952,206.954,206.947,206.947,22000000.0
2006-05-17 00:41:00,206.967,206.975,206.952,206.974,38200000.0
2006-05-17 00:42:00,206.972,206.972,206.95,206.95,46700000.0
2006-05-17 00:43:00,206.977,207.005,206.977,206.995,18400000.0
2006-05-17 00:44:00,207.006,207.023,206.992,207.019,53799999.0
2006-05-17 00:45:00,207.014,207.027,207.002,207.012,81200000.0
2006-05-17 00:46:00,206.992,207.001,206.992,207.0,36600000.0
2006-05-17 00:47:00,207.013,207.018,207.005,207.005,43600000.0
2006-05-17 00:48:00,207.01,207.026,207.01,207.012,61800000.0
2006-05-17 00:49:00,207.008,207.026,207.003,207.003,53500000.0
2006-05-17 00:50:00,207.02,207.02,206.994,207.0,35700000.0
2006-05-17 00:51:00,206.999,207.012,206.998,206.998,59300000.0
2006-05-17 00:52:00,207.008,207.018,207.002,207.003,43700000.0
2006-05-17 00:53:00,207.021,207.069,207.021,207.062,12500000.0
2006-05-17 00:54:00,207.049,207.11,207.049,207.11,71899999.0
2006-05-17 00:55:00,207.119,207.153,207.119,207.13,78000000.0
2006-05-17 00:56:00,207.128,207.14,207.128,207.131,41400001.0
2006-05-17 00:57:00,207.137,207.16,207.128,207.16,72900001.0
2006-05-17 00:58:00,207.14,207.186,207.14,207.184,53200000.0
2006-05-17 00:59:00,207.185,207.197,207.13,207.13,46200000.0
2006-05-17 01:00:00,207.111,207.111,207.081,207.095,10300000.0
2006-05-17 01:01:00,207.057,207.057,206.983,206.983,41700000.0
2006-05-17 01:02:00,206.99,206.998,206.969,206.994,48900000.0
2006-05-17 01:03:00,206.989,207.008,206.951,206.951,17400000.0
2006-05-17 01:04:00,206.903,206.926,206.877,206.877,57399999.0
2006-05-17 01:05:00,206.874,206.874,206.839,206.861,54400000.0
2006-05-17 01:06:00,206.874,206.889,206.848,206.848,62000000.0
2006-05-17 01:07:00,206.849,206.86,206.849,206.851,59900001.0
2006-05-17 01:08:00,206.857,206.862,206.847,206.847,41400001.0
2006-05-17 01:09:00,206.863,206.882,206.845,206.845,46300001.0
2006-05-17 01:10:00,206.867,206.901,206.867,206.885,50500000.0
2006-05-17 01:11:00,206.894,206.914,206.829,206.829,33400000.0
2006-05-17 01:12:00,206.825,206.848,206.813,206.842,63800001.0
2006-05-17 01:13:00,206.852,206.866,206.849,206.866,18700000.0
2006-05-17 01:14:00,206.85,206.855,206.825,206.825,58300000.0
2006-05-17 01:15:00,206.836,206.876,206.812,206.876,70199999.0
2006-05-17 01:16:00,206.898,206.93,206.898,206.918,54699999.0
2006-05-17 01:17:00,206.924,206.936,206.919,206.928,41600000.0
2006-05-17 01:18:00,206.936,206.942,206.93,206.932,50500000.0
2006-05-17 01:19:00,206.932,206.948,206.924,206.942,46700000.0
2006-05-17 01:20:00,206.953,206.967,206.935,206.935,28100000.0
2006-05-17 01:21:00,206.925,206.925,206.884,206.897,50200000.0
2006-05-17 01:22:00,206.901,206.935,206.901,206.935,80100000.0
2006-05-17 01:23:00,206.932,206.967,206.932,206.957,42300000.0
2006-05-17 01:24:00,206.965,206.976,206.957,206.969,86800002.0
2006-05-17 01:25:00,206.965,207.019,206.965,207.008,37700000.0
2006-05-17 01:26:00,207.029,207.053,207.014,207.053,51100000.0
2006-05-17 01:27:00,207.055,207.067,207.048,207.048,42700000.0
2006-05-17 01:28:00,207.05,207.065,207.036,207.058,25300000.0
2006-05-17 01:29:00,207.063,207.084,207.055,207.055,63200001.0
2006-05-17 01:30:00,207.056,207.087,207.056,207.087,30000000.0
2006-05-17 01:31:00,207.086,207.095,207.075,207.095,34300000.0
2006-05-17 01:32:00,207.097,207.097,207.051,207.052,30700000.0
2006-05-17 01:33:00,207.046,207.059,207.041,207.058,67899999.0
2006-05-17 01:34:00,207.065,207.065,207.04,207.043,24200000.0
2006-05-17 01:35:00,207.043,207.052,207.043,207.046,41700000.0
2006-05-17 01:36:00,207.047,207.052,207.033,207.033,36000000.0
2006-05-17 01:37:00,207.044,207.044,207.035,207.035,59800000.0
2006-05-17 01:38:00,207.026,207.053,207.026,207.051,78900000.0
2006-05-17 01:39:00,207.033,207.036,207.015,207.018,60600000.0
2006-05-17 01:40:00,207.011,207.025,206.995,207.005,57400001.0
2006-05-17 01:41:00,207.01,207.051,207.01,207.049,29300000.0
2006-05-17 01:42:00,207.073,207.09,207.066,207.068,79000001.0
2006-05-17 01:43:00,207.055,207.084,207.055,207.075,66600000.0
2006-05-17 01:44:00,207.072,207.076,207.051,207.06,33400000.0
2006-05-17 01:45:00,207.046,207.06,207.032,207.055,79300000.0
2006-05-17 01:46:00,207.059,207.073,207.035,207.043,57600000.0
2006-05-17 01:47:00,207.017,207.021,207.007,207.014,54200000.0
2006-05-17 01:48:00,207.023,207.028,207.018,207.021,37600000.0
2006-05-17 01:49:00,207.006,207.006,206.957,206.96,53700001.0
2006-05-17 01:50:00,206.965,206.987,206.958,206.96,67800000.0
2006-05-17 01:51:00,206.94,206.96,206.94,206.955,59900001.0
2006-05-17 01:52:00,206.943,206.955,206.943,206.955,76000001.0
2006-05-17 01:53:00,206.943,206.959,206.943,206.956,65200001.0
2006-05-17 01:54:00,206.962,206.962,206.94,206.954,62500000.0
2006-05-17 01:55:00,206.961,206.978,206.957,206.972,67500000.0
2006-05-17 01:56:00,206.973,206.973,206.959,206.961,22300000.0
2006-05-17 01:57:00,206.983,206.983,206.965,206.972,79600001.0
2006-05-17 01:58:00,206.976,206.991,206.972,206.984,45600001.0
2006-05-17 01:59:00,206.998,207.041,206.998,207.025,57300001.0
2006-05-17 02:00:00,207.014,207.026,207.005,207.005,17500000.0
2006-05-17 02:01:00,206.994,207.009,206.985,206.985,25500000.0
2006-05-17 02:02:00,207.01,207.026,206.991,207.02,18200000.0
2006-05-17 02:03:00,207.037,207.071,207.037,207.058,32000000.0
2006-05-17 02:04:00,207.071,207.101,207.067,207.078,54800001.0
2006-05-17 02:05:00,207.079,207.079,207.061,207.067,31800000.0
2006-05-17 02:06:00,207.072,207.08,207.046,207.046,33800000.0
2006-05-17 02:07:00,207.033,207.033,207.014,207.016,43500001.0
2006-05-17 02:08:00,207.014,207.037,207.013,207.014,104000000.0
2006-05-17 02:09:00,207.013,207.022,207.013,207.022,22400000.0
2006-05-17 02:10:00,207.033,207.05,207.033,207.05,56300000.0
2006-05-17 02:11:00,207.05,207.052,207.032,207.05,72000000.0
2006-05-17 02:12:00,207.023,207.023,206.935,206.939,46000000.0
2006-05-17 02:13:00,206.906,206.907,206.88,206.88,29200000.0
2006-05-17 02:14:00,206.828,206.849,206.775,206.775,48900000.0
2006-05-17 02:15:00,206.754,206.788,206.741,206.774,53900000.0
2006-05-17 02:16:00,206.781,206.793,206.757,206.757,97400000.0
2006-05-17 02:17:00,206.763,206.79,206.682,206.682,64400000.0
2006-05-17 02:18:00,206.625,206.65,206.611,206.621,53000001.0
2006-05-17 02:19:00,206.617,206.668,206.617,206.626,50100000.0
2006-05-17 02:20:00,206.618,206.653,206.613,206.653,63700001.0
2006-05-17 02:21:00,206.663,206.663,206.627,206.63,63800001.0
2006-05-17 02:22:00,206.635,206.677,206.635,206.664,43200000.0
2006-05-17 02:23:00,206.667,206.667,206.592,206.592,36400000.0
2006-05-17 02:24:00,206.57,206.57,206.551,206.556,32600000.0
2006-05-17 02:25:00,206.562,206.562,206.46,206.526,52000000.0
2006-05-17 02:26:00,206.531,206.531,206.47,206.487,58700000.0
2006-05-17 02:27:00,206.489,206.521,206.433,206.433,47800001.0
2006-05-17 02:28:00,206.418,206.448,206.409,206.423,40600000.0
2006-05-17 02:29:00,206.439,206.508,206.439,206.508,28700000.0
2006-05-17 02:30:00,206.54,206.571,206.533,206.554,52300000.0
2006-05-17 02:31:00,206.575,206.575,206.51,206.51,39700000.0
2006-05-17 02:32:00,206.506,206.52,206.482,206.49,39000000.0
2006-05-17 02:33:00,206.488,206.517,206.479,206.517,38900000.0
2006-05-17 02:34:00,206.556,206.572,206.54,206.572,37700000.0
2006-05-17 02:35:00,206.563,206.614,206.539,206.614,63200001.0
2006-05-17 02:36:00,206.621,206.662,206.609,206.662,21200000.0
2006-05-17 02:37:00,206.669,206.688,206.65,206.665,57100000.0
2006-05-17 02:38:00,206.649,206.663,206.634,206.636,65599999.0
2006-05-17 02:39:00,206.641,206.695,206.63,206.647,88800001.0
2006-05-17 02:40:00,206.658,206.715,206.658,206.715,46600000.0
2006-05-17 02:41:00,206.75,206.75,206.714,206.718,65500001.0
2006-05-17 02:42:00,206.727,206.8,206.727,206.777,49200000.0
2006-05-17 02:43:00,206.783,206.806,206.775,206.806,69100000.0
2006-05-17 02:44:00,206.807,206.83,206.674,206.699,35300000.0
2006-05-17 02:45:00,206.698,206.712,206.689,206.712,58300000.0
2006-05-17 02:46:00,206.717,206.777,206.717,206.734,47700000.0
2006-05-17 02:47:00,206.725,206.725,206.707,206.707,27700000.0
2006-05-17 02:48:00,206.697,206.72,206.597,206.597,69600000.0
2006-05-17 02:49:00,206.596,206.665,206.596,206.664,46400000.0
2006-05-17 02:50:00,206.661,206.661,206.638,206.638,64700000.0
2006-05-17 02:51:00,206.652,206.652,206.604,206.605,55500001.0
2006-05-17 02:52:00,206.578,206.579,206.51,206.51,72800001.0
2006-05-17 02:53:00,206.497,206.554,206.497,206.54,51000000.0
2006-05-17 02:54:00,206.543,206.641,206.543,206.641,55899999.0
2006-05-17 02:55:00,206.679,206.693,206.609,206.629,44599999.0
2006-05-17 02:56:00,206.639,206.74,206.639,206.74,53100000.0
2006-05-17 02:57:00,206.742,206.742,206.659,206.659,35600000.0
2006-05-17 02:58:00,206.65,206.66,206.65,206.66,44300000.0
2006-05-17 02:59:00,206.656,206.709,206.656,206.709,52200001.0
2006-05-17 03:00:00,206.704,206.736,206.7,206.73,65200000.0
2006-05-17 03:01:00,206.722,206.722,206.648,206.65,35500000.0
2006-05-17 03:02:00,206.63,206.63,206.537,206.543,35300000.0
2006-05-17 03:03:00,206.565,206.583,206.552,206.564,64600000.0
2006-05-17 03:04:00,206.552,206.552,206.518,206.52,66300000.0
2006-05-17 03:05:00,206.514,206.524,206.48,206.497,52500001.0
2006-05-17 03:06:00,206.513,206.543,206.513,206.523,48000000.0
2006-05-17 03:07:00,206.521,206.552,206.507,206.54,86599999.0
2006-05-17 03:08:00,206.541,206.57,206.53,206.564,33800000.0
2006-05-17 03:09:00,206.567,206.567,206.548,206.559,70900001.0
2006-05-17 03:10:00,206.544,206.58,206.543,206.555,65200000.0
2006-05-17 03:11:00,206.541,206.541,206.498,206.498,35400000.0
2006-05-17 03:12:00,206.501,206.523,206.487,206.523,74700001.0
2006-05-17 03:13:00,206.536,206.551,206.53,206.53,36900000.0
2006-05-17 03:14:00,206.514,206.52,206.497,206.517,67100000.0
2006-05-17 03:15:00,206.511,206.527,206.5,206.523,52300000.0
2006-05-17 03:16:00,206.513,206.545,206.502,206.545,38600000.0
2006-05-17 03:17:00,206.567,206.596,206.567,206.577,55600001.0
2006-05-17 03:18:00,206.576,206.576,206.535,206.548,40400000.0
2006-05-17 03:19:00,206.55,206.561,206.544,206.548,48300001.0
2006-05-17 03:20:00,206.553,206.595,206.553,206.582,46800001.0
2006-05-17 03:21:00,206.591,206.604,206.58,206.6,49600000.0
2006-05-17 03:22:00,206.603,206.623,206.596,206.596,82100001.0
2006-05-17 03:23:00,206.613,206.613,206.574,206.593,58399999.0
2006-05-17 03:24:00,206.597,206.642,206.597,206.642,71100000.0
2006-05-17 03:25:00,206.639,206.647,206.623,206.623,45500000.0
2006-05-17 03:26:00,206.612,206.617,206.586,206.588,36799999.0
2006-05-17 03:27:00,206.602,206.609,206.59,206.591,49800001.0
2006-05-17 03:28:00,206.597,206.613,206.595,206.612,66400000.0
2006-05-17 03:29:00,206.621,206.635,206.608,206.632,44200000.0
2006-05-17 03:30:00,206.629,206.644,206.609,206.609,56500000.0
2006-05-17 03:31:00,206.638,206.642,206.614,206.642,32000000.0
2006-05-17 03:32:00,206.643,206.646,206.629,206.637,107300001.0
2006-05-17 03:33:00,206.648,206.676,206.648,206.676,71400000.0
2006-05-17 03:34:00,206.678,206.678,206.646,206.66,46800000.0
2006-05-17 03:35:00,206.634,206.648,206.607,206.628,62600000.0
2006-05-17 03:36:00,206.64,206.652,206.64,206.648,41000000.0
2006-05-17 03:37:00,206.664,206.672,206.632,206.647,48200000.0
2006-05-17 03:38:00,206.64,206.698,206.634,206.698,48300000.0
2006-05-17 03:39:00,206.672,206.672,206.647,206.655,35700001.0
2006-05-17 03:40:00,206.644,206.664,206.637,206.648,32200000.0
2006-05-17 03:41:00,206.649,206.659,206.644,206.657,54300000.0
2006-05-17 03:42:00,206.663,206.684,206.663,206.664,62299999.0
2006-05-17 03:43:00,206.679,206.688,206.669,206.673,46700000.0
2006-05-17 03:44:00,206.682,206.701,206.682,206.693,34100000.0
2006-05-17 03:45:00,206.7,206.712,206.7,206.711,7800000.0
2006-05-17 03:46:00,206.698,206.706,206.677,206.678,78200000.0
2006-05-17 03:47:00,206.698,206.709,206.685,206.699,60900000.0
2006-05-17 03:48:00,206.676,206.676,206.658,206.676,25599999.0
2006-05-17 03:49:00,206.665,206.668,206.655,206.668,70900000.0
2006-05-17 03:50:00,206.662,206.685,206.662,206.685,34500000.0
2006-05-17 03:51:00,206.71,206.757,206.71,206.753,46600000.0
2006-05-17 03:52:00,206.774,206.817,206.774,206.787,79199999.0
2006-05-17 03:53:00,206.777,206.791,206.757,206.77,50400000.0
2006-05-17 03:54:00,206.779,206.779,206.741,206.752,67400000.0
2006-05-17 03:55:00,206.761,206.761,206.714,206.717,53300000.0
2006-05-17 03:56:00,206.707,206.743,206.707,206.732,31200000.0
2006-05-17 03:57:00,206.727,206.751,206.713,206.716,51299999.0
2006-05-17 03:58:00,206.724,206.749,206.712,206.746,81500000.0
2006-05-17 03:59:00,206.753,206.762,206.728,206.735,19900000.0
2006-05-17 04:00:00,206.737,206.748,206.737,206.748,47000000.0
2006-05-17 04:01:00,206.757,206.792,206.757,206.791,48500000.0
2006-05-17 04:02:00,206.799,206.838,206.799,206.82,81500000.0
2006-05-17 04:03:00,206.818,206.843,206.817,206.843,35100000.0
2006-05-17 04:04:00,206.841,206.86,206.833,206.85,27400000.0
2006-05-17 04:05:00,206.85,206.866,206.847,206.866,60700000.0
2006-05-17 04:06:00,206.868,206.868,206.822,206.839,52599999.0
2006-05-17 04:07:00,206.838,206.839,206.808,206.839,38500000.0
2006-05-17 04:08:00,206.835,206.835,206.808,206.827,41500000.0
2006-05-17 04:09:00,206.813,206.813,206.792,206.792,68099999.0
2006-05-17 04:10:00,206.801,206.804,206.782,206.792,64000001.0
2006-05-17 04:11:00,206.797,206.813,206.787,206.787,31700000.0
2006-05-17 04:12:00,206.782,206.808,206.782,206.806,59200000.0
2006-05-17 04:13:00,206.807,206.807,206.793,206.793,46000001.0
2006-05-17 04:14:00,206.782,206.818,206.782,206.818,84899999.0
2006-05-17 04:15:00,206.828,206.842,206.814,206.842,68100000.0
2006-05-17 04:16:00,206.83,206.855,206.829,206.855,25400000.0
2006-05-17 04:17:00,206.857,206.875,206.849,206.875,51400000.0
2006-05-17 04:18:00,206.891,206.904,206.878,206.878,44900000.0
2006-05-17 04:19:00,206.875,206.882,206.865,206.882,38100000.0
2006-05-17 04:20:00,206.877,206.878,206.851,206.855,44600000.0
2006-05-17 04:21:00,206.843,206.846,206.818,206.846,32000000.0
2006-05-17 04:22:00,206.845,206.865,206.845,206.85,48400000.0
2006-05-17 04:23:00,206.865,206.869,206.849,206.849,21400000.0
2006-05-17 04:24:00,206.848,206.868,206.84,206.868,68299999.0
2006-05-17 04:25:00,206.848,206.85,206.84,206.847,22900000.0
2006-05-17 04:26:00,206.855,206.863,206.828,206.846,60000000.0
2006-05-17 04:27:00,206.832,206.846,206.821,206.821,57000000.0
2006-05-17 04:28:00,206.814,206.834,206.813,206.813,23000000.0
2006-05-17 04:29:00,206.817,206.824,206.778,206.778,36300000.0
2006-05-17 04:30:00,206.772,206.782,206.765,206.781,54300000.0
2006-05-17 04:31:00,206.784,206.802,206.778,206.788,45600000.0
2006-05-17 04:32:00,206.759,206.76,206.724,206.747,39600000.0
2006-05-17 04:33:00,206.716,206.736,206.707,206.723,52000000.0
2006-05-17 04:34:00,206.711,206.722,206.701,206.72,77700000.0
2006-05-17 04:35:00,206.717,206.726,206.7,206.7,31900000.0
2006-05-17 04:36:00,206.684,206.728,206.684,206.721,81300000.0
2006-05-17 04:37:00,206.716,206.722,206.688,206.722,42600000.0
2006-05-17 04:38:00,206.727,206.727,206.678,206.704,64899999.0
2006-05-17 04:39:00,206.708,206.723,206.684,206.723,24300000.0
2006-05-17 04:40:00,206.71,206.719,206.704,206.715,33300000.0
2006-05-17 04:41:00,206.724,206.759,206.719,206.759,29500000.0
2006-05-17 04:42:00,206.752,206.752,206.714,206.714,42700000.0
2006-05-17 04:43:00,206.73,206.754,206.73,206.749,33400000.0
2006-05-17 04:44:00,206.773,206.773,206.738,206.742,37200000.0
2006-05-17 04:45:00,206.728,206.741,206.722,206.722,48299999.0
2006-05-17 04:46:00,206.724,206.734,206.71,206.71,33600000.0
2006-05-17 04:47:00,206.722,206.73,206.716,206.721,60500000.0
2006-05-17 04:48:00,206.728,206.728,206.7,206.708,77400001.0
2006-05-17 04:49:00,206.704,206.722,206.697,206.697,43000000.0
2006-05-17 04:50:00,206.701,206.717,206.685,206.685,84099999.0
2006-05-17 04:51:00,206.683,206.702,206.674,206.702,30100000.0
2006-05-17 04:52:00,206.695,206.706,206.695,206.704,30800000.0
2006-05-17 04:53:00,206.728,206.728,206.699,206.699,37100000.0
2006-05-17 04:54:00,206.7,206.705,206.688,206.705,69799999.0
2006-05-17 04:55:00,206.704,206.719,206.7,206.7,36100000.0
2006-05-17 04:56:00,206.702,206.74,206.702,206.731,44300000.0
2006-05-17 04:57:00,206.726,206.73,206.7,206.71,30900000.0
2006-05-17 04:58:00,206.698,206.701,206.672,206.675,65400000.0
2006-05-17 04:59:00,206.682,206.684,206.64,206.64,56700000.0
2006-05-17 05:00:00,206.65,206.676,206.648,206.664,66099999.0
2006-05-17 05:01:00,206.659,206.659,206.648,206.657,56500000.0
2006-05-17 05:02:00,206.643,206.643,206.613,206.62,45500000.0
2006-05-17 05:03:00,206.619,206.642,206.608,206.61,57600000.0
2006-05-17 05:04:00,206.616,206.616,206.6,206.606,49100001.0
2006-05-17 05:05:00,206.623,206.637,206.612,206.63,32600000.0
2006-05-17 05:06:00,206.635,206.677,206.635,206.644,33800000.0
2006-05-17 05:07:00,206.647,206.672,206.644,206.652,60400000.0
2006-05-17 05:08:00,206.648,206.673,206.642,206.673,66000000.0
2006-05-17 05:09:00,206.678,206.702,206.678,206.701,50900000.0
2006-05-17 05:10:00,206.68,206.871,206.666,206.858,53400000.0
2006-05-17 05:11:00,206.867,206.867,206.821,206.85,80000000.0
2006-05-17 05:12:00,206.857,206.877,206.841,206.877,18300000.0
2006-05-17 05:13:00,206.894,206.894,206.841,206.845,40500000.0
2006-05-17 05:14:00,206.849,206.849,206.821,206.833,76300001.0
2006-05-17 05:15:00,206.834,206.838,206.818,206.818,11200000.0
2006-05-17 05:16:00,206.836,206.869,206.836,206.841,38500000.0
2006-05-17 05:17:00,206.83,206.865,206.83,206.865,50300000.0
2006-05-17 05:18:00,206.871,206.871,206.853,206.853,75699999.0
2006-05-17 05:19:00,206.869,206.903,206.869,206.893,58100000.0
2006-05-17 05:20:00,206.915,206.918,206.908,206.908,40300001.0
2006-05-17 05:21:00,206.905,206.919,206.871,206.871,45800000.0
2006-05-17 05:22:00,206.879,206.879,206.855,206.855,70500000.0
2006-05-17 05:23:00,206.86,206.86,206.837,206.855,73700000.0
2006-05-17 05:24:00,206.876,206.894,206.87,206.886,40300000.0
2006-05-17 05:25:00,206.89,206.89,206.856,206.856,68200000.0
2006-05-17 05:26:00,206.837,206.846,206.822,206.846,38100000.0
2006-05-17 05:27:00,206.858,206.858,206.848,206.858,52699999.0
2006-05-17 05:28:00,206.86,206.86,206.842,206.854,71499999.0
2006-05-17 05:29:00,206.873,206.907,206.866,206.895,39600000.0
2006-05-17 05:30:00,206.927,206.935,206.87,206.871,40700000.0
2006-05-17 05:31:00,206.87,206.889,206.87,206.877,19100000.0
2006-05-17 05:32:00,206.897,206.948,206.875,206.948,70900001.0
2006-05-17 05:33:00,206.963,206.979,206.95,206.979,33400000.0
2006-05-17 05:34:00,206.987,206.999,206.982,206.982,38000000.0
2006-05-17 05:35:00,206.968,206.968,206.924,206.924,59400000.0
2006-05-17 05:36:00,206.927,206.962,206.927,206.955,40700000.0
2006-05-17 05:37:00,206.961,207.014,206.938,207.012,54499999.0
2006-05-17 05:38:00,207.022,207.047,207.019,207.039,40800000.0
2006-05-17 05:39:00,207.029,207.029,206.974,206.974,63099998.0
2006-05-17 05:40:00,206.979,206.979,206.959,206.967,71599999.0
2006-05-17 05:41:00,206.944,206.996,206.944,206.996,17900000.0
2006-05-17 05:42:00,207.011,207.021,207.01,207.015,39600001.0
2006-05-17 05:43:00,207.028,207.045,207.02,207.045,65399999.0
2006-05-17 05:44:00,207.05,207.05,207.021,207.046,29900000.0
2006-05-17 05:45:00,207.054,207.084,207.054,207.084,48000000.0
2006-05-17 05:46:00,207.074,207.082,207.054,207.065,48800000.0
2006-05-17 05:47:00,207.07,207.081,207.07,207.077,54200001.0
2006-05-17 05:48:00,207.069,207.069,207.032,207.038,58300000.0
2006-05-17 05:49:00,207.033,207.033,207.0,207.0,36500000.0
2006-05-17 05:50:00,206.983,207.016,206.983,207.016,44300000.0
2006-05-17 05:51:00,207.003,207.003,206.965,206.968,49600001.0
2006-05-17 05:52:00,206.988,207.005,206.966,207.005,53299999.0
2006-05-17 05:53:00,206.994,206.994,206.981,206.99,30400000.0
2006-05-17 05:54:00,206.988,207.006,206.988,207.003,25500000.0
2006-05-17 05:55:00,206.996,207.029,206.996,207.019,43500000.0
2006-05-17 05:56:00,207.023,207.042,207.018,207.025,59200000.0
2006-05-17 05:57:00,207.049,207.049,207.015,207.02,22900000.0
2006-05-17 05:58:00,207.027,207.027,206.992,206.995,68199999.0
2006-05-17 05:59:00,206.988,207.008,206.96,207.008,68800001.0
2006-05-17 06:00:00,207.018,207.046,206.991,206.996,46100000.0
2006-05-17 06:01:00,207.007,207.02,206.98,206.98,44200000.0
2006-05-17 06:02:00,206.98,206.987,206.973,206.977,45400000.0
2006-05-17 06:03:00,206.976,207.016,206.976,207.012,32900000.0
2006-05-17 06:04:00,207.009,207.016,206.998,207.016,98999999.0
2006-05-17 06:05:00,207.005,207.005,206.98,207.0,29100000.0
2006-05-17 06:06:00,207.004,207.013,206.982,206.994,94300000.0
2006-05-17 06:07:00,207.01,207.037,207.01,207.037,28200001.0
2006-05-17 06:08:00,207.015,207.024,207.011,207.013,60699999.0
2006-05-17 06:09:00,207.01,207.026,207.005,207.013,39100000.0
2006-05-17 06:10:00,207.021,207.021,207.002,207.008,67200000.0
2006-05-17 06:11:00,207.014,207.04,207.014,207.015,40600000.0
2006-05-17 06:12:00,207.01,207.019,207.003,207.003,35400000.0
2006-05-17 06:13:00,206.995,207.012,206.995,207.012,49500000.0
2006-05-17 06:14:00,207.007,207.037,207.007,207.031,66100000.0
2006-05-17 06:15:00,207.028,207.028,207.012,207.012,45100000.0
2006-05-17 06:16:00,207.008,207.008,207.004,207.004,22700000.0
2006-05-17 06:17:00,207.007,207.012,206.999,207.002,59800000.0
2006-05-17 06:18:00,206.986,206.994,206.986,206.988,43500000.0
2006-05-17 06:19:00,206.996,207.003,206.966,206.987,43300000.0
2006-05-17 06:20:00,206.994,207.003,206.982,206.997,71000001.0
2006-05-17 06:21:00,206.992,206.995,206.985,206.985,45500000.0
2006-05-17 06:22:00,206.987,207.003,206.986,206.992,73900000.0
2006-05-17 06:23:00,207.017,207.017,206.997,207.0,76499998.0
2006-05-17 06:24:00,206.999,207.035,206.999,207.012,66199999.0
2006-05-17 06:25:00,207.008,207.012,207.001,207.001,51800000.0
2006-05-17 06:26:00,206.998,207.015,206.995,207.015,53200000.0
2006-05-17 06:27:00,206.994,207.012,206.994,207.005,53499999.0
2006-05-17 06:28:00,206.998,207.005,206.983,206.985,36700000.0
2006-05-17 06:29:00,206.982,207.002,206.979,206.987,70100000.0
2006-05-17 06:30:00,206.972,206.972,206.954,206.954,54900000.0
2006-05-17 06:31:00,206.965,206.97,206.952,206.966,57600000.0
2006-05-17 06:32:00,206.956,206.966,206.93,206.93,23100000.0
2006-05-17 06:33:00,206.936,206.967,206.936,206.943,44800000.0
2006-05-17 06:34:00,206.944,206.954,206.932,206.937,39500000.0
2006-05-17 06:35:00,206.927,206.958,206.927,206.934,59000001.0
2006-05-17 06:36:00,206.939,206.96,206.931,206.96,30200000.0
2006-05-17 06:37:00,206.957,206.957,206.922,206.922,44700000.0
2006-05-17 06:38:00,206.926,206.95,206.926,206.95,23000000.0
2006-05-17 06:39:00,206.959,206.982,206.959,206.97,32600000.0
2006-05-17 06:40:00,206.963,206.978,206.963,206.975,78200001.0
2006-05-17 06:41:00,206.964,206.967,206.95,206.967,40899999.0
2006-05-17 06:42:00,206.974,207.008,206.974,206.98,89800000.0
2006-05-17 06:43:00,206.976,207.003,206.976,206.99,61300001.0
2006-05-17 06:44:00,206.996,207.0,206.966,206.966,33100000.0
2006-05-17 06:45:00,206.954,206.962,206.923,206.948,42800000.0
2006-05-17 06:46:00,206.957,206.986,206.957,206.982,31300000.0
2006-05-17 06:47:00,206.982,206.991,206.981,206.991,30500000.0
2006-05-17 06:48:00,206.995,207.012,206.986,206.993,95200000.0
2006-05-17 06:49:00,206.962,206.974,206.936,206.936,42300000.0
2006-05-17 06:50:00,206.928,206.965,206.921,206.965,24800000.0
2006-05-17 06:51:00,206.988,206.994,206.968,206.994,44300000.0
2006-05-17 06:52:00,206.997,206.998,206.981,206.99,51800000.0
2006-05-17 06:53:00,206.988,207.017,206.973,207.017,47799999.0
2006-05-17 06:54:00,207.005,207.023,207.003,207.023,54900000.0
2006-05-17 06:55:00,207.031,207.047,207.026,207.026,21600000.0
2006-05-17 06:56:00,207.044,207.083,207.044,207.083,36200000.0
2006-05-17 06:57:00,207.092,207.095,207.08,207.095,14300000.0
2006-05-17 06:58:00,207.083,207.105,207.083,207.093,41700000.0
2006-05-17 06:59:00,207.089,207.11,207.088,207.109,32400000.0
2006-05-17 07:00:00,207.106,207.115,207.088,207.091,32900000.0
2006-05-17 07:01:00,207.106,207.117,207.106,207.116,14300000.0
2006-05-17 07:02:00,207.125,207.125,207.105,207.105,43100001.0
2006-05-17 07:03:00,207.094,207.11,207.086,207.11,77000000.0
2006-05-17 07:04:00,207.109,207.14,207.109,207.119,21900000.0
2006-05-17 07:05:00,207.118,207.135,207.11,207.132,86400001.0
2006-05-17 07:06:00,207.139,207.15,207.101,207.101,60000000.0
2006-05-17 07:07:00,207.106,207.112,207.093,207.107,43700000.0
2006-05-17 07:08:00,207.121,207.121,207.045,207.045,15300000.0
2006-05-17 07:09:00,207.077,207.092,207.073,207.09,27200000.0
2006-05-17 07:10:00,207.101,207.103,207.087,207.099,42900000.0
2006-05-17 07:11:00,207.098,207.1,207.082,207.082,55300001.0
2006-05-17 07:12:00,207.087,207.087,207.022,207.038,61000000.0
2006-05-17 07:13:00,207.029,207.072,207.029,207.066,35800000.0
2006-05-17 07:14:00,207.06,207.098,207.049,207.098,81900001.0
2006-05-17 07:15:00,207.108,207.12,207.106,207.108,74100000.0
2006-05-17 07:16:00,207.111,207.111,207.088,207.094,26300000.0
2006-05-17 07:17:00,207.101,207.117,207.101,207.117,44400000.0
2006-05-17 07:18:00,207.116,207.116,207.1,207.1,51000000.0
2006-05-17 07:19:00,207.127,207.127,207.109,207.118,76900000.0
2006-05-17 07:20:00,207.108,207.137,207.101,207.137,44600000.0
2006-05-17 07:21:00,207.12,207.16,207.109,207.16,30600000.0
2006-05-17 07:22:00,207.157,207.158,207.145,207.157,29000000.0
2006-05-17 07:23:00,207.158,207.168,207.14,207.14,55200000.0
2006-05-17 07:24:00,207.146,207.152,207.123,207.143,69600000.0
2006-05-17 07:25:00,207.118,207.16,207.118,207.147,47400000.0
2006-05-17 07:26:00,207.16,207.16,207.104,207.104,39999999.0
2006-05-17 07:27:00,207.091,207.123,207.091,207.123,65699999.0
2006-05-17 07:28:00,207.13,207.13,207.108,207.115,38600000.0
2006-05-17 07:29:00,207.119,207.119,207.089,207.109,120200001.0
2006-05-17 07:30:00,207.112,207.126,207.106,207.106,29500000.0
2006-05-17 07:31:00,207.11,207.115,207.091,207.099,35900000.0
2006-05-17 07:32:00,207.089,207.118,207.082,207.118,24800000.0
2006-05-17 07:33:00,207.101,207.118,207.101,207.102,55499999.0
2006-05-17 07:34:00,207.092,207.103,207.075,207.075,46400000.0
2006-05-17 07:35:00,207.081,207.089,207.059,207.073,27700000.0
2006-05-17 07:36:00,207.073,207.097,207.05,207.089,32700000.0
2006-05-17 07:37:00,207.113,207.152,207.113,207.152,61300001.0
2006-05-17 07:38:00,207.132,207.132,207.098,207.103,61800000.0
2006-05-17 07:39:00,207.102,207.105,207.072,207.098,54200000.0
2006-05-17 07:40:00,207.11,207.113,207.091,207.091,70399999.0
2006-05-17 07:41:00,207.068,207.07,207.042,207.042,38200000.0
2006-05-17 07:42:00,207.048,207.063,207.042,207.05,54900001.0
2006-05-17 07:43:00,207.045,207.045,207.009,207.014,69600000.0
2006-05-17 07:44:00,207.013,207.021,207.007,207.007,40300000.0
2006-05-17 07:45:00,207.015,207.055,207.015,207.025,71599999.0
2006-05-17 07:46:00,207.031,207.077,207.031,207.075,52700000.0
2006-05-17 07:47:00,207.078,207.098,207.07,207.092,34200000.0
2006-05-17 07:48:00,207.079,207.093,207.079,207.089,60500000.0
2006-05-17 07:49:00,207.097,207.097,207.085,207.089,34200000.0
2006-05-17 07:50:00,207.087,207.106,207.079,207.095,38100000.0
2006-05-17 07:51:00,207.097,207.097,207.059,207.079,69599999.0
2006-05-17 07:52:00,207.071,207.101,207.071,207.089,76799999.0
2006-05-17 07:53:00,207.096,207.107,207.096,207.099,79900000.0
2006-05-17 07:54:00,207.084,207.098,207.081,207.098,33200000.0
2006-05-17 07:55:00,207.065,207.097,207.034,207.034,72300001.0
2006-05-17 07:56:00,207.02,207.02,206.98,206.983,56300000.0
2006-05-17 07:57:00,206.988,207.0,206.974,206.983,47100000.0
2006-05-17 07:58:00,206.983,206.991,206.969,206.991,76000000.0
2006-05-17 07:59:00,207.0,207.005,206.998,207.0,62200000.0
2006-05-17 08:00:00,206.981,206.981,206.947,206.951,31900001.0
2006-05-17 08:01:00,206.938,206.952,206.917,206.952,22200000.0
2006-05-17 08:02:00,206.963,206.963,206.925,206.926,38100000.0
2006-05-17 08:03:00,206.924,206.932,206.918,206.925,40200000.0
2006-05-17 08:04:00,206.932,207.011,206.932,206.998,35800000.0
2006-05-17 08:05:00,206.998,207.032,206.988,207.032,59300000.0
2006-05-17 08:06:00,207.016,207.016,206.979,206.995,33800000.0
2006-05-17 08:07:00,206.986,206.988,206.955,206.97,56599999.0
2006-05-17 08:08:00,206.978,206.978,206.921,206.921,26400000.0
2006-05-17 08:09:00,206.919,206.929,206.895,206.895,24400000.0
2006-05-17 08:10:00,206.904,206.911,206.89,206.892,25400000.0
2006-05-17 08:11:00,206.896,206.905,206.88,206.905,29200000.0
2006-05-17 08:12:00,206.917,206.923,206.901,206.923,52400000.0
2006-05-17 08:13:00,206.94,206.959,206.915,206.937,66799999.0
2006-05-17 08:14:00,206.951,206.992,206.951,206.992,30300000.0
2006-05-17 08:15:00,206.988,206.988,206.939,206.939,50800001.0
2006-05-17 08:16:00,206.936,206.96,206.936,206.951,29900000.0
2006-05-17 08:17:00,206.966,206.988,206.966,206.975,72800000.0
2006-05-17 08:18:00,206.96,206.96,206.941,206.941,31000000.0
2006-05-17 08:19:00,206.94,206.943,206.928,206.928,70200001.0
2006-05-17 08:20:00,206.936,206.953,206.928,206.953,45500000.0
2006-05-17 08:21:00,206.966,206.984,206.945,206.945,53900000.0
2006-05-17 08:22:00,206.958,206.982,206.951,206.951,20800000.0
2006-05-17 08:23:00,206.947,206.974,206.947,206.97,51499999.0
2006-05-17 08:24:00,206.973,207.0,206.961,207.0,42000000.0
2006-05-17 08:25:00,206.987,207.034,206.987,207.026,44700000.0
2006-05-17 08:26:00,207.047,207.059,207.044,207.05,36200000.0
2006-05-17 08:27:00,207.054,207.064,207.047,207.051,46800000.0
2006-05-17 08:28:00,207.051,207.072,207.042,207.046,63400000.0
2006-05-17 08:29:00,207.042,207.089,207.035,207.084,54300000.0
2006-05-17 08:30:00,207.077,207.112,207.071,207.102,63700000.0
2006-05-17 08:31:00,207.096,207.164,207.083,207.164,95100001.0
2006-05-17 08:32:00,207.161,207.181,207.137,207.181,36700000.0
2006-05-17 08:33:00,207.207,207.224,207.147,207.147,79400000.0
2006-05-17 08:34:00,207.124,207.187,207.114,207.187,93299999.0
2006-05-17 08:35:00,207.151,207.17,207.107,207.17,60900001.0
2006-05-17 08:36:00,207.167,207.216,207.167,207.208,69700001.0
2006-05-17 08:37:00,207.17,207.173,207.157,207.157,82800001.0
2006-05-17 08:38:00,207.153,207.16,207.12,207.14,58900000.0
2006-05-17 08:39:00,207.142,207.15,207.117,207.128,48500000.0
2006-05-17 08:40:00,207.149,207.159,207.121,207.129,32800000.0
2006-05-17 08:41:00,207.106,207.146,207.106,207.133,52999999.0
2006-05-17 08:42:00,207.144,207.144,207.118,207.123,74800000.0
2006-05-17 08:43:00,207.109,207.109,207.086,207.086,51400000.0
2006-05-17 08:44:00,207.092,207.097,207.065,207.078,52900000.0
2006-05-17 08:45:00,207.062,207.073,207.052,207.057,51700000.0
2006-05-17 08:46:00,207.055,207.072,207.049,207.055,37500000.0
2006-05-17 08:47:00,207.033,207.062,207.025,207.05,46200000.0
2006-05-17 08:48:00,207.046,207.055,207.033,207.053,60700000.0
2006-05-17 08:49:00,207.041,207.103,207.041,207.103,28700000.0
2006-05-17 08:50:00,207.102,207.102,207.057,207.067,17300000.0
2006-05-17 08:51:00,207.057,207.112,207.057,207.112,39100000.0
2006-05-17 08:52:00,207.126,207.135,207.104,207.134,68500000.0
2006-05-17 08:53:00,207.138,207.178,207.138,207.158,27500000.0
2006-05-17 08:54:00,207.154,207.167,207.139,207.139,34200000.0
2006-05-17 08:55:00,207.137,207.137,207.095,207.098,34600000.0
2006-05-17 08:56:00,207.091,207.104,207.069,207.078,22300000.0
2006-05-17 08:57:00,207.081,207.11,207.081,207.099,36600000.0
2006-05-17 08:58:00,207.091,207.099,207.062,207.062,47000000.0
2006-05-17 08:59:00,207.065,207.094,207.057,207.057,32000000.0
2006-05-17 09:00:00,207.057,207.067,207.038,207.056,61300000.0
2006-05-17 09:01:00,207.029,207.043,207.012,207.014,68400001.0
2006-05-17 09:02:00,207.019,207.024,206.97,206.979,35500000.0
2006-05-17 09:03:00,206.956,207.062,206.956,207.062,101199999.0
2006-05-17 09:04:00,207.065,207.07,206.993,207.02,44899999.0
2006-05-17 09:05:00,207.028,207.065,207.021,207.055,49400000.0
2006-05-17 09:06:00,207.039,207.039,207.0,207.0,41800000.0
2006-05-17 09:07:00,206.977,206.977,206.902,206.902,23400000.0
2006-05-17 09:08:00,206.855,206.87,206.79,206.845,42900000.0
2006-05-17 09:09:00,206.854,206.906,206.854,206.862,43000000.0
2006-05-17 09:10:00,206.897,206.897,206.815,206.854,38900000.0
2006-05-17 09:11:00,206.826,206.826,206.699,206.699,29200000.0
2006-05-17 09:12:00,206.748,206.787,206.719,206.733,52100000.0
2006-05-17 09:13:00,206.745,206.776,206.718,206.772,34800000.0
2006-05-17 09:14:00,206.802,206.802,206.745,206.746,47600000.0
2006-05-17 09:15:00,206.745,206.778,206.731,206.731,81100001.0
2006-05-17 09:16:00,206.72,206.749,206.72,206.738,32400000.0
2006-05-17 09:17:00,206.716,206.8,206.713,206.8,53999999.0
2006-05-17 09:18:00,206.81,206.823,206.737,206.762,61500000.0
2006-05-17 09:19:00,206.753,206.757,206.736,206.748,38900000.0
2006-05-17 09:20:00,206.736,206.774,206.722,206.749,44700000.0
2006-05-17 09:21:00,206.765,206.918,206.765,206.918,51000000.0
2006-05-17 09:22:00,206.937,206.96,206.857,206.857,80100000.0
2006-05-17 09:23:00,206.888,206.901,206.855,206.896,38100000.0
2006-05-17 09:24:00,206.925,206.925,206.848,206.875,23400000.0
2006-05-17 09:25:00,206.915,206.952,206.904,206.952,34600001.0
2006-05-17 09:26:00,206.983,206.983,206.92,206.951,52800000.0
2006-05-17 09:27:00,206.945,206.956,206.911,206.928,54400000.0
2006-05-17 09:28:00,206.931,206.948,206.918,206.945,40100000.0
2006-05-17 09:29:00,206.923,206.93,206.846,206.861,82600000.0
2006-05-17 09:30:00,206.844,206.844,206.824,206.825,21800000.0
2006-05-17 09:31:00,206.821,206.831,206.81,206.823,50099999.0
2006-05-17 09:32:00,206.816,206.821,206.764,206.764,32000000.0
2006-05-17 09:33:00,206.799,206.847,206.799,206.813,31100000.0
2006-05-17 09:34:00,206.808,206.857,206.808,206.844,35500000.0
2006-05-17 09:35:00,206.851,206.872,206.834,206.85,51500000.0
2006-05-17 09:36:00,206.841,206.867,206.841,206.853,50700000.0
2006-05-17 09:37:00,206.85,206.87,206.844,206.87,35500000.0
2006-05-17 09:38:00,206.867,206.893,206.865,206.866,22900000.0
2006-05-17 09:39:00,206.87,206.887,206.869,206.887,67799999.0
2006-05-17 09:40:00,206.89,206.891,206.869,206.869,40000000.0
2006-05-17 09:41:00,206.864,206.871,206.802,206.85,35200000.0
2006-05-17 09:42:00,206.853,206.891,206.85,206.891,66400000.0
2006-05-17 09:43:00,206.888,206.892,206.874,206.891,44599999.0
2006-05-17 09:44:00,206.885,206.904,206.877,206.891,66200000.0
2006-05-17 09:45:00,206.894,206.896,206.879,206.879,65000000.0
2006-05-17 09:46:00,206.866,206.871,206.85,206.859,52200000.0
2006-05-17 09:47:00,206.89,206.938,206.89,206.931,39800000.0
2006-05-17 09:48:00,206.934,206.939,206.903,206.915,46700000.0
2006-05-17 09:49:00,206.916,206.936,206.916,206.918,59200000.0
2006-05-17 09:50:00,206.934,206.943,206.901,206.943,38300000.0
2006-05-17 09:51:00,206.951,206.951,206.923,206.933,33500000.0
2006-05-17 09:52:00,206.962,206.972,206.939,206.939,59700000.0
2006-05-17 09:53:00,206.949,206.98,206.934,206.98,47100000.0
2006-05-17 09:54:00,206.995,207.016,206.968,206.997,23000000.0
2006-05-17 09:55:00,206.975,206.983,206.959,206.98,27200000.0
2006-05-17 09:56:00,206.967,206.988,206.955,206.955,42200000.0
2006-05-17 09:57:00,206.922,206.948,206.922,206.932,54300000.0
2006-05-17 09:58:00,206.946,206.951,206.945,206.948,45400000.0
2006-05-17 09:59:00,206.963,206.978,206.95,206.95,28100000.0
2006-05-17 10:00:00,206.932,206.952,206.913,206.927,69300000.0
2006-05-17 10:01:00,206.898,206.909,206.877,206.896,63600000.0
2006-05-17 10:02:00,206.929,206.94,206.889,206.889,25600000.0
2006-05-17 10:03:00,206.877,206.929,206.877,206.929,28300000.0
2006-05-17 10:04:00,206.922,206.941,206.906,206.941,33299999.0
2006-05-17 10:05:00,206.959,206.959,206.928,206.938,49600000.0
2006-05-17 10:06:00,206.959,206.986,206.959,206.982,22600000.0
2006-05-17 10:07:00,206.995,207.004,206.941,206.948,62899999.0
2006-05-17 10:08:00,206.929,206.962,206.929,206.962,17600000.0
2006-05-17 10:09:00,206.954,206.954,206.892,206.894,21900000.0
2006-05-17 10:10:00,206.896,206.93,206.875,206.93,48300000.0
2006-05-17 10:11:00,206.937,206.987,206.937,206.987,44200001.0
2006-05-17 10:12:00,206.995,207.017,206.992,207.015,45700000.0
2006-05-17 10:13:00,207.004,207.004,206.97,206.976,26700000.0
2006-05-17 10:14:00,206.979,206.993,206.979,206.993,40900000.0
2006-05-17 10:15:00,206.982,206.994,206.965,206.994,47300000.0
2006-05-17 10:16:00,206.986,206.986,206.965,206.977,30600000.0
2006-05-17 10:17:00,206.984,206.999,206.971,206.982,46100000.0
2006-05-17 10:18:00,206.992,207.011,206.981,207.002,37200000.0
2006-05-17 10:19:00,206.991,207.003,206.982,206.99,60500001.0
2006-05-17 10:20:00,206.985,206.985,206.948,206.958,35000000.0
2006-05-17 10:21:00,206.93,206.951,206.9,206.9,31600000.0
2006-05-17 10:22:00,206.915,206.929,206.9,206.924,27800000.0
2006-05-17 10:23:00,206.936,206.942,206.922,206.939,58600001.0
2006-05-17 10:24:00,206.926,206.926,206.909,206.923,21200000.0
2006-05-17 10:25:00,206.91,206.941,206.903,206.941,43300000.0
2006-05-17 10:26:00,206.959,206.959,206.884,206.891,45100000.0
2006-05-17 10:27:00,206.893,206.907,206.893,206.903,49500000.0
2006-05-17 10:28:00,206.88,206.884,206.85,206.879,25800000.0
2006-05-17 10:29:00,206.87,206.87,206.843,206.854,98400001.0
2006-05-17 10:30:00,206.912,207.033,206.823,207.033,75200001.0
2006-05-17 10:31:00,207.077,207.11,207.064,207.064,50100000.0
2006-05-17 10:32:00,207.039,207.068,207.009,207.052,64900000.0
2006-05-17 10:33:00,207.055,207.101,207.05,207.079,61100000.0
2006-05-17 10:34:00,207.069,207.078,207.048,207.063,40200000.0
2006-05-17 10:35:00,207.089,207.178,207.089,207.157,77800000.0
2006-05-17 10:36:00,207.156,207.19,207.138,207.168,36000000.0
2006-05-17 10:37:00,207.146,207.146,207.114,207.131,28100000.0
2006-05-17 10:38:00,207.124,207.124,207.099,207.101,37400000.0
2006-05-17 10:39:00,207.108,207.12,207.082,207.082,25200000.0
2006-05-17 10:40:00,207.08,207.101,207.078,207.078,40700000.0
2006-05-17 10:41:00,207.094,207.112,207.077,207.1,63600000.0
2006-05-17 10:42:00,207.107,207.128,207.085,207.128,80700001.0
2006-05-17 10:43:00,207.125,207.125,207.106,207.106,46700000.0
2006-05-17 10:44:00,207.104,207.123,207.098,207.11,46500000.0
2006-05-17 10:45:00,207.117,207.117,207.071,207.101,34300000.0
2006-05-17 10:46:00,207.092,207.111,207.085,207.097,54300000.0
2006-05-17 10:47:00,207.117,207.139,207.103,207.121,49500000.0
2006-05-17 10:48:00,207.153,207.222,207.153,207.219,33900000.0
2006-05-17 10:49:00,207.236,207.313,207.236,207.272,60100000.0
2006-05-17 10:50:00,207.274,207.29,207.247,207.247,20400000.0
2006-05-17 10:51:00,207.225,207.241,207.203,207.225,41700000.0
2006-05-17 10:52:00,207.251,207.27,207.195,207.2,92799999.0
2006-05-17 10:53:00,207.168,207.202,207.132,207.132,74500000.0
2006-05-17 10:54:00,207.119,207.133,207.101,207.123,65800000.0
2006-05-17 10:55:00,207.125,207.13,207.087,207.09,17700000.0
2006-05-17 10:56:00,207.076,207.076,207.038,207.038,49900001.0
2006-05-17 10:57:00,207.041,207.137,207.041,207.092,32900000.0
2006-05-17 10:58:00,207.099,207.105,207.054,207.061,43100000.0
2006-05-17 10:59:00,207.078,207.11,207.059,207.11,82900000.0
2006-05-17 11:00:00,207.151,207.151,207.088,207.09,14000000.0
2006-05-17 11:01:00,207.111,207.118,207.083,207.115,81600001.0
2006-05-17 11:02:00,207.122,207.122,206.992,207.007,28800000.0
2006-05-17 11:03:00,207.004,207.043,207.004,207.043,46300001.0
2006-05-17 11:04:00,207.066,207.07,207.036,207.06,35100000.0
2006-05-17 11:05:00,207.056,207.087,207.056,207.066,76400000.0
2006-05-17 11:06:00,207.073,207.095,207.066,207.093,64699999.0
2006-05-17 11:07:00,207.063,207.079,207.047,207.051,43099999.0
2006-05-17 11:08:00,207.033,207.048,207.001,207.035,47400000.0
2006-05-17 11:09:00,207.041,207.059,207.009,207.038,79700000.0
2006-05-17 11:10:00,207.046,207.054,207.024,207.043,66400001.0
2006-05-17 11:11:00,207.026,207.064,207.021,207.037,47900000.0
2006-05-17 11:12:00,207.05,207.074,207.025,207.074,71700001.0
2006-05-17 11:13:00,207.08,207.088,207.061,207.063,55999999.0
2006-05-17 11:14:00,207.075,207.105,207.053,207.053,36600000.0
2006-05-17 11:15:00,207.017,207.14,206.988,207.114,26600000.0
2006-05-17 11:16:00,207.087,207.23,207.087,207.203,50200001.0
2006-05-17 11:17:00,207.19,207.205,207.173,207.19,78800000.0
2006-05-17 11:18:00,207.153,207.192,207.139,207.174,98000001.0
2006-05-17 11:19:00,207.157,207.178,207.155,207.178,37100000.0
2006-05-17 11:20:00,207.193,207.206,207.095,207.095,38200000.0
2006-05-17 11:21:00,207.112,207.158,207.109,207.147,64200000.0
2006-05-17 11:22:00,207.158,207.197,207.158,207.181,40300000.0
2006-05-17 11:23:00,207.186,207.209,207.147,207.147,52500000.0
2006-05-17 11:24:00,207.122,207.122,207.101,207.112,31000000.0
2006-05-17 11:25:00,207.105,207.105,207.083,207.1,69200000.0
2006-05-17 11:26:00,207.094,207.127,207.073,207.127,34900000.0
2006-05-17 11:27:00,207.131,207.15,207.117,207.145,59800001.0
2006-05-17 11:28:00,207.139,207.18,207.134,207.134,64500000.0
2006-05-17 11:29:00,207.133,207.139,207.105,207.135,49300001.0
2006-05-17 11:30:00,207.13,207.138,207.114,207.115,55199999.0
2006-05-17 11:31:00,207.106,207.11,207.064,207.08,55400000.0
2006-05-17 11:32:00,207.045,207.064,207.04,207.06,50400000.0
2006-05-17 11:33:00,207.071,207.103,207.06,207.06,54300000.0
2006-05-17 11:34:00,207.054,207.061,207.034,207.038,51900001.0
2006-05-17 11:35:00,207.034,207.043,207.008,207.008,44200000.0
2006-05-17 11:36:00,206.997,207.038,206.996,207.022,44800000.0
2006-05-17 11:37:00,207.026,207.038,207.026,207.033,50900000.0
2006-05-17 11:38:00,207.028,207.043,207.014,207.043,20800000.0
2006-05-17 11:39:00,207.041,207.06,207.041,207.057,56500000.0
2006-05-17 11:40:00,207.047,207.056,207.04,207.042,40000000.0
2006-05-17 11:41:00,207.046,207.072,207.046,207.072,19200000.0
2006-05-17 11:42:00,207.077,207.077,207.059,207.071,44200000.0
2006-05-17 11:43:00,207.068,207.071,207.049,207.056,77300000.0
2006-05-17 11:44:00,207.077,207.077,207.032,207.032,51700000.0
2006-05-17 11:45:00,207.033,207.095,207.033,207.093,94699998.0
2006-05-17 11:46:00,207.101,207.131,207.101,207.131,35800000.0
2006-05-17 11:47:00,207.126,207.166,207.117,207.156,37400000.0
2006-05-17 11:48:00,207.14,207.14,207.117,207.12,17100000.0
2006-05-17 11:49:00,207.104,207.111,207.06,207.062,35600000.0
2006-05-17 11:50:00,207.058,207.06,207.032,207.04,42000000.0
2006-05-17 11:51:00,207.079,207.111,207.079,207.101,56199999.0
2006-05-17 11:52:00,207.09,207.093,207.065,207.072,60900000.0
2006-05-17 11:53:00,207.067,207.067,207.03,207.056,69500002.0
2006-05-17 11:54:00,207.077,207.098,207.071,207.089,63100000.0
2006-05-17 11:55:00,207.094,207.094,207.07,207.074,28400000.0
2006-05-17 11:56:00,207.064,207.064,207.036,207.058,47900000.0
2006-05-17 11:57:00,207.06,207.077,207.059,207.077,64100001.0
2006-05-17 11:58:00,207.067,207.07,207.048,207.058,21600000.0
2006-05-17 11:59:00,207.076,207.076,207.05,207.069,69900001.0
2006-05-17 12:00:00,207.089,207.089,207.066,207.083,126800001.0
2006-05-17 12:01:00,207.083,207.132,207.083,207.132,52200000.0
2006-05-17 12:02:00,207.135,207.135,207.088,207.105,78099999.0
2006-05-17 12:03:00,207.133,207.178,207.133,207.166,24800000.0
2006-05-17 12:04:00,207.157,207.165,207.15,207.165,51100000.0
2006-05-17 12:05:00,207.159,207.159,207.13,207.13,81800000.0
2006-05-17 12:06:00,207.133,207.139,207.127,207.132,51100000.0
2006-05-17 12:07:00,207.144,207.151,207.127,207.14,76500000.0
2006-05-17 12:08:00,207.151,207.18,207.151,207.18,39500000.0
2006-05-17 12:09:00,207.188,207.19,207.164,207.164,36300000.0
2006-05-17 12:10:00,207.183,207.217,207.18,207.217,36300001.0
2006-05-17 12:11:00,207.226,207.232,207.21,207.21,43400000.0
2006-05-17 12:12:00,207.199,207.208,207.191,207.208,45500000.0
2006-05-17 12:13:00,207.205,207.205,207.18,207.184,55899999.0
2006-05-17 12:14:00,207.179,207.219,207.179,207.215,57300000.0
2006-05-17 12:15:00,207.224,207.252,207.217,207.25,48900000.0
2006-05-17 12:16:00,207.26,207.267,207.249,207.262,58499999.0
2006-05-17 12:17:00,207.275,207.296,207.271,207.293,70400001.0
2006-05-17 12:18:00,207.298,207.313,207.288,207.303,59300001.0
2006-05-17 12:19:00,207.3,207.308,207.28,207.28,32300000.0
2006-05-17 12:20:00,207.275,207.325,207.275,207.32,44500001.0
2006-05-17 12:21:00,207.327,207.351,207.297,207.341,34200000.0
2006-05-17 12:22:00,207.349,207.353,207.333,207.353,19900000.0
2006-05-17 12:23:00,207.374,207.382,207.352,207.371,44700000.0
2006-05-17 12:24:00,207.378,207.399,207.378,207.387,35500000.0
2006-05-17 12:25:00,207.394,207.424,207.394,207.424,39000000.0
2006-05-17 12:26:00,207.408,207.43,207.397,207.43,52700000.0
2006-05-17 12:27:00,207.439,207.464,207.434,207.464,24400000.0
2006-05-17 12:28:00,207.472,207.495,207.439,207.481,41900000.0
2006-05-17 12:29:00,207.471,207.471,207.394,207.394,53000000.0
2006-05-17 12:30:00,207.35,207.35,207.29,207.296,18700000.0
2006-05-17 12:31:00,207.28,207.29,207.275,207.28,50400001.0
2006-05-17 12:32:00,207.294,207.306,207.269,207.291,42900000.0
2006-05-17 12:33:00,207.29,207.296,207.279,207.296,38600000.0
2006-05-17 12:34:00,207.281,207.281,207.257,207.274,16000000.0
2006-05-17 12:35:00,207.288,207.289,207.262,207.285,55699999.0
2006-05-17 12:36:00,207.282,207.286,207.268,207.274,63700000.0
2006-05-17 12:37:00,207.272,207.291,207.258,207.27,48100000.0
2006-05-17 12:38:00,207.268,207.275,207.248,207.248,44000000.0
2006-05-17 12:39:00,207.231,207.243,207.22,207.221,56100000.0
2006-05-17 12:40:00,207.208,207.208,207.16,207.16,46600000.0
2006-05-17 12:41:00,207.162,207.172,207.137,207.137,69300000.0
2006-05-17 12:42:00,207.15,207.177,207.144,207.158,46100000.0
2006-05-17 12:43:00,207.167,207.167,207.141,207.15,50700001.0
2006-05-17 12:44:00,207.145,207.145,207.089,207.089,27600000.0
2006-05-17 12:45:00,207.108,207.166,207.108,207.151,46100000.0
2006-05-17 12:46:00,207.142,207.142,207.045,207.051,81500000.0
2006-05-17 12:47:00,207.056,207.056,207.005,207.035,72399998.0
2006-05-17 12:48:00,207.027,207.045,207.01,207.028,37100000.0
2006-05-17 12:49:00,207.021,207.024,206.985,206.985,36000000.0
2006-05-17 12:50:00,206.995,207.012,206.993,207.012,43200000.0
2006-05-17 12:51:00,207.006,207.006,206.972,206.999,40500000.0
2006-05-17 12:52:00,207.011,207.041,207.011,207.03,33100000.0
2006-05-17 12:53:00,207.028,207.064,207.028,207.046,20700000.0
2006-05-17 12:54:00,207.069,207.069,207.041,207.053,40500000.0
2006-05-17 12:55:00,207.043,207.069,207.033,207.069,42100000.0
2006-05-17 12:56:00,207.076,207.117,207.076,207.117,21999999.0
2006-05-17 12:57:00,207.139,207.155,207.132,207.155,42500000.0
2006-05-17 12:58:00,207.16,207.178,207.156,207.178,74999999.0
2006-05-17 12:59:00,207.184,207.186,207.146,207.153,95800001.0
2006-05-17 13:00:00,207.133,207.133,207.079,207.084,56200000.0
2006-05-17 13:01:00,207.079,207.098,207.063,207.092,49100000.0
2006-05-17 13:02:00,207.086,207.113,207.073,207.113,44900000.0
2006-05-17 13:03:00,207.117,207.117,207.066,207.081,64200001.0
2006-05-17 13:04:00,207.079,207.079,207.063,207.063,28700000.0
2006-05-17 13:05:00,207.081,207.084,207.069,207.081,82100000.0
2006-05-17 13:06:00,207.079,207.088,207.074,207.084,66000000.0
2006-05-17 13:07:00,207.071,207.077,207.058,207.058,23900000.0
2006-05-17 13:08:00,207.04,207.076,207.03,207.06,67100000.0
2006-05-17 13:09:00,207.066,207.08,207.044,207.044,37700000.0
2006-05-17 13:10:00,207.056,207.089,207.056,207.089,31300000.0
2006-05-17 13:11:00,207.076,207.076,207.061,207.062,24400000.0
2006-05-17 13:12:00,207.058,207.073,207.051,207.073,90100000.0
2006-05-17 13:13:00,207.068,207.081,207.064,207.07,37900000.0
2006-05-17 13:14:00,207.075,207.085,207.06,207.065,105600000.0
2006-05-17 13:15:00,207.054,207.066,207.049,207.051,38700000.0
2006-05-17 13:16:00,207.052,207.06,207.037,207.051,63600001.0
2006-05-17 13:17:00,207.029,207.047,207.028,207.035,42900000.0
2006-05-17 13:18:00,207.051,207.051,207.018,207.035,88400000.0
2006-05-17 13:19:00,207.026,207.041,207.022,207.03,34400000.0
2006-05-17 13:20:00,207.044,207.044,206.998,206.998,90800002.0
2006-05-17 13:21:00,207.008,207.038,207.008,207.031,36700000.0
2006-05-17 13:22:00,207.025,207.057,207.018,207.057,21600000.0
2006-05-17 13:23:00,207.083,207.084,207.073,207.073,57100001.0
2006-05-17 13:24:00,207.081,207.084,207.071,207.079,28400000.0
2006-05-17 13:25:00,207.064,207.076,207.064,207.07,44500000.0
2006-05-17 13:26:00,207.075,207.079,207.054,207.067,46200000.0
2006-05-17 13:27:00,207.074,207.114,207.074,207.105,24700000.0
2006-05-17 13:28:00,207.098,207.125,207.087,207.118,68300000.0
2006-05-17 13:29:00,207.123,207.135,207.119,207.119,32300000.0
2006-05-17 13:30:00,207.112,207.139,207.11,207.11,53899999.0
2006-05-17 13:31:00,207.116,207.131,207.103,207.117,71399999.0
2006-05-17 13:32:00,207.108,207.135,207.102,207.112,40200000.0
2006-05-17 13:33:00,207.115,207.125,207.104,207.104,17600000.0
2006-05-17 13:34:00,207.093,207.101,207.079,207.098,32900000.0
2006-05-17 13:35:00,207.104,207.147,207.104,207.145,51500000.0
2006-05-17 13:36:00,207.139,207.151,207.139,207.142,22600000.0
2006-05-17 13:37:00,207.167,207.188,207.167,207.188,8800000.0
2006-05-17 13:38:00,207.225,207.247,207.197,207.197,32100000.0
2006-05-17 13:39:00,207.23,207.241,207.216,207.228,39500000.0
2006-05-17 13:40:00,207.217,207.232,207.203,207.203,92500001.0
2006-05-17 13:41:00,207.191,207.213,207.187,207.201,75100001.0
2006-05-17 13:42:00,207.228,207.276,207.228,207.276,44700000.0
2006-05-17 13:43:00,207.277,207.277,207.237,207.237,30300000.0
2006-05-17 13:44:00,207.225,207.275,207.223,207.275,90400000.0
2006-05-17 13:45:00,207.267,207.289,207.255,207.256,38900000.0
2006-05-17 13:46:00,207.248,207.282,207.246,207.255,62700000.0
2006-05-17 13:47:00,207.251,207.26,207.237,207.245,51500000.0
2006-05-17 13:48:00,207.246,207.246,207.217,207.217,45300000.0
2006-05-17 13:49:00,207.225,207.226,207.184,207.196,38000000.0
2006-05-17 13:50:00,207.221,207.258,207.21,207.258,78900000.0
2006-05-17 13:51:00,207.297,207.333,207.186,207.186,66200000.0
2006-05-17 13:52:00,207.159,207.209,207.158,207.187,67400001.0
2006-05-17 13:53:00,207.171,207.202,207.167,207.182,49400000.0
2006-05-17 13:54:00,207.169,207.219,207.168,207.214,44600000.0
2006-05-17 13:55:00,207.233,207.283,207.233,207.279,36100000.0
2006-05-17 13:56:00,207.257,207.258,207.208,207.208,47599999.0
2006-05-17 13:57:00,207.202,207.202,207.145,207.165,19400000.0
2006-05-17 13:58:00,207.169,207.22,207.169,207.22,35100000.0
2006-05-17 13:59:00,207.212,207.237,207.206,207.235,34300001.0
2006-05-17 14:00:00,207.223,207.27,207.218,207.27,47299999.0
2006-05-17 14:01:00,207.266,207.266,207.227,207.237,35900000.0
2006-05-17 14:02:00,207.238,207.293,207.238,207.288,30000000.0
2006-05-17 14:03:00,207.307,207.307,207.235,207.235,30600000.0
2006-05-17 14:04:00,207.24,207.251,207.2,207.215,74800000.0
2006-05-17 14:05:00,207.214,207.281,207.209,207.281,52700000.0
2006-05-17 14:06:00,207.272,207.289,207.245,207.26,43900000.0
2006-05-17 14:07:00,207.254,207.254,207.22,207.22,41700000.0
2006-05-17 14:08:00,207.206,207.248,207.202,207.248,42900000.0
2006-05-17 14:09:00,207.257,207.269,207.221,207.221,24300000.0
2006-05-17 14:10:00,207.218,207.275,207.218,207.275,32900000.0
2006-05-17 14:11:00,207.27,207.284,207.255,207.272,87700000.0
2006-05-17 14:12:00,207.257,207.257,207.223,207.251,42299999.0
2006-05-17 14:13:00,207.264,207.338,207.264,207.338,39200000.0
2006-05-17 14:14:00,207.35,207.35,207.326,207.329,68699999.0
2006-05-17 14:15:00,207.334,207.36,207.309,207.36,62499999.0
2006-05-17 14:16:00,207.383,207.383,207.354,207.367,26300000.0
2006-05-17 14:17:00,207.359,207.385,207.359,207.385,96100000.0
2006-05-17 14:18:00,207.38,207.383,207.349,207.374,68400000.0
2006-05-17 14:19:00,207.375,207.379,207.315,207.317,54900000.0
2006-05-17 14:20:00,207.325,207.369,207.318,207.364,83900001.0
2006-05-17 14:21:00,207.358,207.393,207.35,207.365,76900000.0
2006-05-17 14:22:00,207.353,207.389,207.353,207.358,43800000.0
2006-05-17 14:23:00,207.359,207.376,207.34,207.34,45199999.0
2006-05-17 14:24:00,207.314,207.337,207.298,207.305,75700001.0
2006-05-17 14:25:00,207.319,207.322,207.313,207.316,33400000.0
2006-05-17 14:26:00,207.323,207.356,207.322,207.328,41200000.0
2006-05-17 14:27:00,207.324,207.332,207.264,207.28,42700000.0
2006-05-17 14:28:00,207.256,207.256,207.201,207.238,36800000.0
2006-05-17 14:29:00,207.245,207.26,207.245,207.26,69500000.0
2006-05-17 14:30:00,207.243,207.255,207.243,207.255,40500000.0
2006-05-17 14:31:00,207.252,207.272,207.242,207.272,40000000.0
2006-05-17 14:32:00,207.247,207.266,207.218,207.244,64300000.0
2006-05-17 14:33:00,207.228,207.279,207.222,207.26,83100000.0
2006-05-17 14:34:00,207.245,207.273,207.242,207.242,93299998.0
2006-05-17 14:35:00,207.241,207.26,207.214,207.251,43400000.0
2006-05-17 14:36:00,207.253,207.309,207.232,207.292,66800000.0
2006-05-17 14:37:00,207.295,207.295,207.182,207.182,91199998.0
2006-05-17 14:38:00,207.178,207.295,207.178,207.295,39200001.0
2006-05-17 14:39:00,207.265,207.265,207.185,207.204,36700000.0
2006-05-17 14:40:00,207.175,207.191,207.131,207.172,53000000.0
2006-05-17 14:41:00,207.193,207.276,207.179,207.252,34499999.0
2006-05-17 14:42:00,207.305,207.38,207.276,207.344,57200000.0
2006-05-17 14:43:00,207.382,207.399,207.349,207.373,56499999.0
2006-05-17 14:44:00,207.383,207.401,207.359,207.375,14800000.0
2006-05-17 14:45:00,207.353,207.44,207.336,207.433,29600000.0
2006-05-17 14:46:00,207.382,207.391,207.329,207.343,36300000.0
2006-05-17 14:47:00,207.308,207.318,207.287,207.306,55100001.0
2006-05-17 14:48:00,207.348,207.406,207.348,207.392,42300001.0
2006-05-17 14:49:00,207.412,207.45,207.406,207.433,40200000.0
2006-05-17 14:50:00,207.383,207.393,207.334,207.347,47600000.0
2006-05-17 14:51:00,207.338,207.378,207.336,207.358,54400001.0
2006-05-17 14:52:00,207.364,207.364,207.286,207.286,34000000.0
2006-05-17 14:53:00,207.3,207.365,207.291,207.291,41600000.0
2006-05-17 14:54:00,207.266,207.3,207.233,207.233,61800000.0
2006-05-17 14:55:00,207.239,207.289,207.239,207.283,77400000.0
2006-05-17 14:56:00,207.302,207.344,207.302,207.303,65500000.0
2006-05-17 14:57:00,207.284,207.32,207.267,207.27,73200001.0
2006-05-17 14:58:00,207.292,207.308,207.269,207.29,30000000.0
2006-05-17 14:59:00,207.284,207.304,207.23,207.23,27700000.0
2006-05-17 15:00:00,207.23,207.248,207.213,207.233,49700000.0
2006-05-17 15:01:00,207.256,207.304,207.256,207.299,20700000.0
2006-05-17 15:02:00,207.27,207.29,207.26,207.263,42200000.0
2006-05-17 15:03:00,207.254,207.272,207.211,207.227,46800000.0
2006-05-17 15:04:00,207.233,207.274,207.229,207.274,23300000.0
2006-05-17 15:05:00,207.255,207.255,207.221,207.233,44200000.0
2006-05-17 15:06:00,207.247,207.26,207.176,207.176,36200000.0
2006-05-17 15:07:00,207.18,207.21,207.177,207.185,38300000.0
2006-05-17 15:08:00,207.181,207.188,207.165,207.168,35400000.0
2006-05-17 15:09:00,207.163,207.19,207.163,207.19,94999998.0
2006-05-17 15:10:00,207.175,207.203,207.169,207.184,55000000.0
2006-05-17 15:11:00,207.188,207.206,207.182,207.185,25500000.0
2006-05-17 15:12:00,207.146,207.171,207.12,207.12,34800000.0
2006-05-17 15:13:00,207.104,207.136,207.081,207.136,55099999.0
2006-05-17 15:14:00,207.14,207.173,207.117,207.173,78200000.0
2006-05-17 15:15:00,207.182,207.182,207.121,207.136,53500000.0
2006-05-17 15:16:00,207.152,207.152,207.084,207.093,45800000.0
2006-05-17 15:17:00,207.114,207.114,207.021,207.034,40200000.0
2006-05-17 15:18:00,207.036,207.085,207.036,207.07,46800000.0
2006-05-17 15:19:00,207.04,207.065,207.008,207.03,61400000.0
2006-05-17 15:20:00,206.987,207.008,206.973,206.976,58900001.0
2006-05-17 15:21:00,206.963,207.007,206.963,207.007,53900000.0
2006-05-17 15:22:00,207.017,207.042,207.017,207.035,59799999.0
2006-05-17 15:23:00,207.025,207.04,207.02,207.02,38300000.0
2006-05-17 15:24:00,207.014,207.014,206.974,206.988,93399999.0
2006-05-17 15:25:00,206.995,206.997,206.904,206.934,47800000.0
2006-05-17 15:26:00,206.944,206.951,206.93,206.939,26600000.0
2006-05-17 15:27:00,206.928,206.949,206.906,206.906,42800000.0
2006-05-17 15:28:00,206.896,206.905,206.804,206.812,70400000.0
2006-05-17 15:29:00,206.813,206.878,206.813,206.878,64200000.0
2006-05-17 15:30:00,206.87,206.902,206.847,206.876,40200000.0
2006-05-17 15:31:00,206.875,206.881,206.858,206.858,30300000.0
2006-05-17 15:32:00,206.857,206.941,206.857,206.912,51899999.0
2006-05-17 15:33:00,206.942,206.949,206.892,206.903,32900000.0
2006-05-17 15:34:00,206.957,207.016,206.955,206.966,47700000.0
2006-05-17 15:35:00,206.954,206.984,206.896,206.896,86800000.0
2006-05-17 15:36:00,206.89,206.89,206.847,206.855,31700000.0
2006-05-17 15:37:00,206.834,206.834,206.782,206.795,32300000.0
2006-05-17 15:38:00,206.825,206.847,206.8,206.815,61200000.0
2006-05-17 15:39:00,206.803,206.803,206.759,206.759,26200000.0
2006-05-17 15:40:00,206.777,206.796,206.755,206.779,61400000.0
2006-05-17 15:41:00,206.806,206.864,206.806,206.864,13600000.0
2006-05-17 15:42:00,206.843,206.843,206.814,206.819,27100000.0
2006-05-17 15:43:00,206.839,206.882,206.839,206.877,53700000.0
2006-05-17 15:44:00,206.878,206.918,206.845,206.91,48100000.0
2006-05-17 15:45:00,206.912,206.946,206.912,206.913,35400001.0
2006-05-17 15:46:00,206.927,206.948,206.913,206.948,48500000.0
2006-05-17 15:47:00,206.955,206.989,206.955,206.974,104800000.0
2006-05-17 15:48:00,206.979,206.979,206.932,206.932,17200000.0
2006-05-17 15:49:00,206.901,206.907,206.874,206.907,57900001.0
2006-05-17 15:50:00,206.872,206.887,206.845,206.887,27300000.0
2006-05-17 15:51:00,206.888,206.888,206.842,206.874,111400000.0
2006-05-17 15:52:00,206.855,206.855,206.763,206.763,47100000.0
2006-05-17 15:53:00,206.782,206.843,206.78,206.843,50600000.0
2006-05-17 15:54:00,206.849,206.855,206.822,206.836,77700001.0
2006-05-17 15:55:00,206.82,206.845,206.808,206.845,25300000.0
2006-05-17 15:56:00,206.851,206.851,206.814,206.836,91800000.0
2006-05-17 15:57:00,206.865,206.902,206.862,206.902,47800000.0
2006-05-17 15:58:00,206.93,206.93,206.808,206.808,29300000.0
2006-05-17 15:59:00,206.805,206.829,206.793,206.824,50800000.0
2006-05-17 16:00:00,206.8,206.887,206.797,206.887,13400000.0
2006-05-17 16:01:00,206.92,206.926,206.876,206.913,37000000.0
2006-05-17 16:02:00,206.919,206.932,206.832,206.834,42699999.0
2006-05-17 16:03:00,206.845,206.86,206.809,206.809,64900000.0
2006-05-17 16:04:00,206.835,206.852,206.809,206.821,49500000.0
2006-05-17 16:05:00,206.833,206.92,206.833,206.92,91500001.0
2006-05-17 16:06:00,206.94,207.014,206.94,206.959,48900000.0
2006-05-17 16:07:00,206.958,207.055,206.954,207.037,61900000.0
2006-05-17 16:08:00,207.035,207.067,207.005,207.036,16200000.0
2006-05-17 16:09:00,207.05,207.143,207.05,207.137,49399999.0
2006-05-17 16:10:00,207.102,207.102,207.051,207.086,41700000.0
2006-05-17 16:11:00,207.063,207.081,207.045,207.081,48800000.0
2006-05-17 16:12:00,207.08,207.08,207.032,207.052,45900000.0
2006-05-17 16:13:00,207.072,207.105,207.052,207.105,48000000.0
2006-05-17 16:14:00,207.099,207.099,207.084,207.084,37100000.0
2006-05-17 16:15:00,207.095,207.104,207.066,207.079,46800000.0
2006-05-17 16:16:00,207.064,207.087,207.064,207.069,55700001.0
2006-05-17 16:17:00,207.06,207.084,207.057,207.08,52000000.0
2006-05-17 16:18:00,207.065,207.075,207.056,207.058,39800000.0
2006-05-17 16:19:00,207.069,207.072,207.003,207.012,58300000.0
2006-05-17 16:20:00,207.015,207.015,206.988,206.995,26600000.0
2006-05-17 16:21:00,207.004,207.009,206.972,206.972,46499999.0
2006-05-17 16:22:00,206.97,206.971,206.933,206.933,78900000.0
2006-05-17 16:23:00,206.919,206.921,206.892,206.907,38800000.0
2006-05-17 16:24:00,206.925,207.001,206.913,206.954,20800000.0
2006-05-17 16:25:00,206.933,207.017,206.923,207.017,24700000.0
2006-05-17 16:26:00,207.05,207.104,207.05,207.077,26700000.0
2006-05-17 16:27:00,207.095,207.095,207.036,207.039,20700000.0
2006-05-17 16:28:00,206.997,206.997,206.865,206.871,49099999.0
2006-05-17 16:29:00,206.837,206.847,206.798,206.824,40100000.0
2006-05-17 16:30:00,206.799,206.826,206.784,206.795,69500001.0
2006-05-17 16:31:00,206.797,206.801,206.696,206.722,58300000.0
2006-05-17 16:32:00,206.733,206.739,206.669,206.684,72299999.0
2006-05-17 16:33:00,206.695,206.717,206.644,206.671,43500000.0
2006-05-17 16:34:00,206.656,206.786,206.646,206.786,36400000.0
2006-05-17 16:35:00,206.788,206.882,206.783,206.851,68100001.0
2006-05-17 16:36:00,206.892,206.909,206.812,206.812,36100000.0
2006-05-17 16:37:00,206.808,206.852,206.789,206.789,51800000.0
2006-05-17 16:38:00,206.73,206.745,206.679,206.69,51100000.0
2006-05-17 16:39:00,206.674,206.699,206.668,206.668,43900000.0
2006-05-17 16:40:00,206.661,206.676,206.63,206.668,81100000.0
2006-05-17 16:41:00,206.694,206.698,206.664,206.69,100200000.0
2006-05-17 16:42:00,206.693,206.727,206.664,206.727,39900000.0
2006-05-17 16:43:00,206.763,206.828,206.745,206.828,50700000.0
2006-05-17 16:44:00,206.839,206.849,206.816,206.834,58000000.0
2006-05-17 16:45:00,206.831,206.856,206.831,206.856,47400000.0
2006-05-17 16:46:00,206.828,206.866,206.805,206.866,45100000.0
2006-05-17 16:47:00,206.876,206.902,206.852,206.902,38300000.0
2006-05-17 16:48:00,206.9,206.975,206.9,206.956,45600000.0
2006-05-17 16:49:00,206.946,206.956,206.922,206.931,49800000.0
2006-05-17 16:50:00,206.926,206.932,206.891,206.895,50900000.0
2006-05-17 16:51:00,206.899,206.908,206.873,206.908,63100000.0
2006-05-17 16:52:00,206.902,206.957,206.902,206.935,72599999.0
2006-05-17 16:53:00,206.929,206.962,206.929,206.943,81500000.0
2006-05-17 16:54:00,206.934,206.934,206.896,206.919,63300001.0
2006-05-17 16:55:00,206.933,206.985,206.933,206.942,47500000.0
2006-05-17 16:56:00,206.937,206.949,206.924,206.924,70700000.0
2006-05-17 16:57:00,206.921,206.953,206.901,206.901,47500000.0
2006-05-17 16:58:00,206.91,206.912,206.898,206.906,32800000.0
2006-05-17 16:59:00,206.914,206.975,206.914,206.975,73600000.0
2006-05-17 17:00:00,206.974,206.993,206.962,206.982,64800001.0
2006-05-17 17:01:00,206.994,207.01,206.963,206.965,81499999.0
2006-05-17 17:02:00,206.982,206.982,206.919,206.933,43300000.0
2006-05-17 17:03:00,206.931,206.932,206.889,206.907,81600000.0
2006-05-17 17:04:00,206.932,206.932,206.851,206.873,61900000.0
2006-05-17 17:05:00,206.873,206.933,206.873,206.926,28700000.0
2006-05-17 17:06:00,206.938,206.938,206.914,206.922,41000001.0
2006-05-17 17:07:00,206.91,206.91,206.886,206.905,28000000.0
2006-05-17 17:08:00,206.918,206.946,206.898,206.938,33600000.0
2006-05-17 17:09:00,206.924,206.924,206.9,206.907,24200000.0
2006-05-17 17:10:00,206.919,206.994,206.919,206.967,33100000.0
2006-05-17 17:11:00,206.964,206.981,206.964,206.978,26700000.0
2006-05-17 17:12:00,206.968,206.968,206.938,206.938,43700000.0
2006-05-17 17:13:00,206.938,206.965,206.938,206.958,33200000.0
2006-05-17 17:14:00,206.963,206.976,206.948,206.956,28600000.0
2006-05-17 17:15:00,206.952,206.97,206.925,206.969,60600000.0
2006-05-17 17:16:00,206.96,206.997,206.949,206.985,130999999.0
2006-05-17 17:17:00,206.967,206.967,206.933,206.933,44000000.0
2006-05-17 17:18:00,206.934,206.972,206.934,206.965,38300000.0
2006-05-17 17:19:00,207.023,207.053,206.987,207.048,49300000.0
2006-05-17 17:20:00,207.048,207.132,207.042,207.125,34800000.0
2006-05-17 17:21:00,207.157,207.268,207.157,207.268,19900000.0
2006-05-17 17:22:00,207.317,207.375,207.312,207.353,51400000.0
2006-05-17 17:23:00,207.351,207.409,207.346,207.359,48400000.0
2006-05-17 17:24:00,207.343,207.372,207.325,207.372,66000000.0
2006-05-17 17:25:00,207.394,207.432,207.379,207.408,82600001.0
2006-05-17 17:26:00,207.428,207.429,207.382,207.384,36000000.0
2006-05-17 17:27:00,207.412,207.471,207.412,207.461,45600000.0
2006-05-17 17:28:00,207.481,207.596,207.47,207.596,92800000.0
2006-05-17 17:29:00,207.645,207.754,207.603,207.754,54800000.0
2006-05-17 17:30:00,207.73,207.772,207.698,207.701,18000000.0
2006-05-17 17:31:00,207.657,207.746,207.622,207.746,51499999.0
2006-05-17 17:32:00,207.76,207.772,207.641,207.645,38200000.0
2006-05-17 17:33:00,207.648,207.672,207.622,207.651,33900000.0
2006-05-17 17:34:00,207.643,207.649,207.622,207.628,34200000.0
2006-05-17 17:35:00,207.63,207.647,207.556,207.618,64200000.0
2006-05-17 17:36:00,207.647,207.665,207.594,207.62,69799999.0
2006-05-17 17:37:00,207.613,207.701,207.61,207.657,33700000.0
2006-05-17 17:38:00,207.652,207.664,207.632,207.651,76000002.0
2006-05-17 17:39:00,207.624,207.624,207.584,207.603,69800000.0
2006-05-17 17:40:00,207.623,207.674,207.59,207.668,39900000.0
2006-05-17 17:41:00,207.693,207.7,207.658,207.697,50300000.0
2006-05-17 17:42:00,207.711,207.711,207.658,207.665,36400000.0
2006-05-17 17:43:00,207.664,207.668,207.615,207.623,48400000.0
2006-05-17 17:44:00,207.639,207.639,207.6,207.6,77600001.0
2006-05-17 17:45:00,207.64,207.708,207.64,207.693,69800000.0
2006-05-17 17:46:00,207.678,207.7,207.62,207.62,72299999.0
2006-05-17 17:47:00,207.631,207.69,207.608,207.69,58600000.0
2006-05-17 17:48:00,207.675,207.685,207.636,207.647,24900000.0
2006-05-17 17:49:00,207.705,207.757,207.7,207.757,17300000.0
2006-05-17 17:50:00,207.798,207.839,207.779,207.812,27400000.0
2006-05-17 17:51:00,207.798,207.822,207.773,207.804,69700000.0
2006-05-17 17:52:00,207.82,207.828,207.787,207.828,27500000.0
2006-05-17 17:53:00,207.841,207.875,207.841,207.875,42399999.0
2006-05-17 17:54:00,207.868,207.868,207.83,207.852,38700000.0
2006-05-17 17:55:00,207.861,207.861,207.845,207.856,33500000.0
2006-05-17 17:56:00,207.832,207.903,207.805,207.887,30800000.0
2006-05-17 17:57:00,207.855,207.876,207.827,207.867,44100000.0
2006-05-17 17:58:00,207.884,207.915,207.873,207.915,62200000.0
2006-05-17 17:59:00,207.944,208.076,207.944,208.069,61900000.0
2006-05-17 18:00:00,208.083,208.268,208.067,208.247,69700000.0
2006-05-17 18:01:00,208.276,208.42,208.271,208.385,547099998.0
2006-05-17 18:02:00,208.412,208.436,208.357,208.428,671000005.0
2006-05-17 18:03:00,208.416,208.436,208.259,208.259,617000001.0
2006-05-17 18:04:00,208.263,208.276,208.216,208.216,491599999.0
2006-05-17 18:05:00,208.19,208.236,208.164,208.169,646699999.0
2006-05-17 18:06:00,208.158,208.202,208.158,208.17,597100002.0
2006-05-17 18:07:00,208.162,208.174,208.121,208.143,687200001.0
2006-05-17 18:08:00,208.141,208.148,208.112,208.142,679199997.0
2006-05-17 18:09:00,208.125,208.125,208.067,208.115,510199999.0
2006-05-17 18:10:00,208.115,208.115,208.023,208.023,577300000.0
2006-05-17 18:11:00,207.998,208.01,207.983,207.983,376199998.0
2006-05-17 18:12:00,207.971,208.02,207.936,207.936,272700000.0
2006-05-17 18:13:00,207.922,207.945,207.885,207.885,464600000.0
2006-05-17 18:14:00,207.895,207.929,207.883,207.912,547000001.0
2006-05-17 18:15:00,207.92,207.939,207.832,207.893,687800000.0
2006-05-17 18:16:00,207.896,208.018,207.896,208.018,636900000.0
2006-05-17 18:17:00,208.017,208.017,207.915,207.96,169499999.0
2006-05-17 18:18:00,207.966,208.002,207.966,207.98,473800001.0
2006-05-17 18:19:00,207.971,207.997,207.955,207.961,456999999.0
2006-05-17 18:20:00,207.958,207.962,207.891,207.891,613500003.0
2006-05-17 18:21:00,207.898,207.948,207.898,207.937,688999998.0
2006-05-17 18:22:00,207.935,207.971,207.925,207.943,546100001.0
2006-05-17 18:23:00,207.941,207.985,207.928,207.975,730000002.0
2006-05-17 18:24:00,207.971,207.994,207.965,207.973,550900001.0
2006-05-17 18:25:00,207.974,207.995,207.953,207.991,535400003.0
2006-05-17 18:26:00,207.999,208.025,207.982,207.989,350100001.0
2006-05-17 18:27:00,207.996,208.023,207.994,208.019,427899998.0
2006-05-17 18:28:00,208.027,208.047,208.016,208.023,479700001.0
2006-05-17 18:29:00,208.036,208.109,208.015,208.086,443699998.0
2006-05-17 18:30:00,208.093,208.093,208.037,208.038,320900000.0
2006-05-17 18:31:00,208.04,208.068,208.03,208.062,297000001.0
2006-05-17 18:32:00,208.072,208.116,208.072,208.101,453800001.0
2006-05-17 18:33:00,208.109,208.109,208.077,208.1,373099999.0
2006-05-17 18:34:00,208.116,208.119,208.088,208.105,532899999.0
2006-05-17 18:35:00,208.096,208.145,208.096,208.132,388699998.0
2006-05-17 18:36:00,208.129,208.137,208.105,208.105,271400000.0
2006-05-17 18:37:00,208.115,208.153,208.113,208.137,122800000.0
2006-05-17 18:38:00,208.16,208.208,208.144,208.205,169100000.0
2006-05-17 18:39:00,208.233,208.308,208.216,208.219,132200000.0
2006-05-17 18:40:00,208.195,208.214,208.15,208.15,327099997.0
2006-05-17 18:41:00,208.13,208.152,208.127,208.14,261000001.0
2006-05-17 18:42:00,208.143,208.143,208.125,208.133,278000002.0
2006-05-17 18:43:00,208.131,208.172,208.131,208.154,147199999.0
2006-05-17 18:44:00,208.152,208.155,208.091,208.091,295100001.0
2006-05-17 18:45:00,208.086,208.122,208.086,208.107,211800000.0
2006-05-17 18:46:00,208.111,208.118,208.095,208.095,145600000.0
2006-05-17 18:47:00,208.08,208.095,208.075,208.075,79400000.0
2006-05-17 18:48:00,208.089,208.106,208.081,208.101,143599999.0
2006-05-17 18:49:00,208.094,208.102,208.068,208.073,136900000.0
2006-05-17 18:50:00,208.083,208.103,208.082,208.099,247000000.0
2006-05-17 18:51:00,208.101,208.103,208.082,208.083,192499999.0
2006-05-17 18:52:00,208.096,208.096,208.054,208.069,238100001.0
2006-05-17 18:53:00,208.067,208.076,208.048,208.048,212600001.0
2006-05-17 18:54:00,208.069,208.084,208.049,208.077,169100000.0
2006-05-17 18:55:00,208.085,208.102,208.073,208.073,299999999.0
2006-05-17 18:56:00,208.082,208.084,208.078,208.078,42600000.0
2006-05-17 18:57:00,208.077,208.096,208.075,208.08,171399999.0
2006-05-17 18:58:00,208.067,208.067,207.949,207.99,328000001.0
2006-05-17 18:59:00,207.98,208.033,207.98,208.009,412400001.0
2006-05-17 19:00:00,208.001,208.077,208.001,208.077,65100000.0
2006-05-17 19:01:00,208.078,208.105,208.078,208.105,76700000.0
2006-05-17 19:02:00,208.112,208.122,208.098,208.112,165800000.0
2006-05-17 19:03:00,208.114,208.122,208.098,208.107,290899999.0
2006-05-17 19:04:00,208.11,208.15,208.11,208.15,206400000.0
2006-05-17 19:05:00,208.158,208.178,208.156,208.178,145000000.0
2006-05-17 19:06:00,208.183,208.205,208.175,208.195,400500000.0
2006-05-17 19:07:00,208.203,208.21,208.182,208.194,326100002.0
2006-05-17 19:08:00,208.194,208.222,208.173,208.184,299700001.0
2006-05-17 19:09:00,208.166,208.166,208.11,208.126,175400000.0
2006-05-17 19:10:00,208.128,208.135,208.114,208.122,144600001.0
2006-05-17 19:11:00,208.124,208.136,208.124,208.13,22400000.0
2006-05-17 19:12:00,208.128,208.138,208.098,208.135,121899998.0
2006-05-17 19:13:00,208.133,208.133,208.114,208.128,164099998.0
2006-05-17 19:14:00,208.13,208.141,208.119,208.13,232199997.0
2006-05-17 19:15:00,208.131,208.143,208.118,208.133,303199999.0
2006-05-17 19:16:00,208.131,208.131,208.121,208.124,35500000.0
2006-05-17 19:17:00,208.134,208.134,208.112,208.13,109800000.0
2006-05-17 19:18:00,208.13,208.147,208.123,208.131,219700001.0
2006-05-17 19:19:00,208.124,208.15,208.095,208.119,173600000.0
2006-05-17 19:20:00,208.122,208.141,208.081,208.112,175200000.0
2006-05-17 19:21:00,208.106,208.106,208.09,208.093,89000000.0
2006-05-17 19:22:00,208.107,208.225,208.107,208.225,150800001.0
2006-05-17 19:23:00,208.24,208.258,208.161,208.161,392999998.0
2006-05-17 19:24:00,208.147,208.192,208.141,208.192,128499999.0
2006-05-17 19:25:00,208.19,208.19,208.174,208.19,214399999.0
2006-05-17 19:26:00,208.191,208.216,208.189,208.216,532399999.0
2006-05-17 19:27:00,208.225,208.278,208.215,208.278,254500000.0
2006-05-17 19:28:00,208.3,208.33,208.299,208.329,193199999.0
2006-05-17 19:29:00,208.327,208.327,208.31,208.322,75800001.0
2006-05-17 19:30:00,208.309,208.309,208.233,208.241,273800000.0
2006-05-17 19:31:00,208.22,208.234,208.208,208.214,103600000.0
2006-05-17 19:32:00,208.208,208.229,208.195,208.195,390400002.0
2006-05-17 19:33:00,208.192,208.196,208.179,208.179,175899999.0
2006-05-17 19:34:00,208.174,208.187,208.157,208.177,201700000.0
2006-05-17 19:35:00,208.175,208.213,208.175,208.188,225600001.0
2006-05-17 19:36:00,208.205,208.223,208.162,208.175,227499999.0
2006-05-17 19:37:00,208.189,208.189,208.142,208.149,119900000.0
2006-05-17 19:38:00,208.153,208.165,208.131,208.142,176900000.0
2006-05-17 19:39:00,208.128,208.128,208.063,208.091,170000000.0
2006-05-17 19:40:00,208.092,208.092,208.063,208.07,328299998.0
2006-05-17 19:41:00,208.095,208.107,208.084,208.098,423600002.0
2006-05-17 19:42:00,208.114,208.148,208.11,208.135,174700001.0
2006-05-17 19:43:00,208.16,208.186,208.16,208.175,96000001.0
2006-05-17 19:44:00,208.17,208.213,208.17,208.199,197900001.0
2006-05-17 19:45:00,208.211,208.239,208.204,208.214,136800000.0
2006-05-17 19:46:00,208.222,208.222,208.147,208.194,152600000.0
2006-05-17 19:47:00,208.2,208.212,208.174,208.174,41600000.0
2006-05-17 19:48:00,208.153,208.184,208.152,208.177,216700000.0
2006-05-17 19:49:00,208.175,208.193,208.168,208.179,176899998.0
2006-05-17 19:50:00,208.177,208.193,208.17,208.17,190799998.0
2006-05-17 19:51:00,208.16,208.167,208.112,208.127,168399998.0
2006-05-17 19:52:00,208.137,208.142,208.115,208.121,123500000.0
2006-05-17 19:53:00,208.124,208.133,208.1,208.119,141200000.0
2006-05-17 19:54:00,208.112,208.12,208.077,208.097,150299999.0
2006-05-17 19:55:00,208.108,208.177,208.108,208.162,93900001.0
2006-05-17 19:56:00,208.167,208.167,208.127,208.14,115700000.0
2006-05-17 19:57:00,208.113,208.142,208.113,208.13,104800000.0
2006-05-17 19:58:00,208.134,208.153,208.122,208.148,275399999.0
2006-05-17 19:59:00,208.15,208.15,208.11,208.127,187500000.0
2006-05-17 20:00:00,208.127,208.127,208.088,208.088,97100000.0
2006-05-17 20:01:00,208.105,208.217,208.105,208.18,91900000.0
2006-05-17 20:02:00,208.2,208.288,208.199,208.263,172800000.0
2006-05-17 20:03:00,208.268,208.299,208.268,208.275,115800000.0
2006-05-17 20:04:00,208.267,208.273,208.261,208.265,130200000.0
2006-05-17 20:05:00,208.257,208.262,208.207,208.231,147400000.0
2006-05-17 20:06:00,208.232,208.262,208.232,208.252,233800001.0
2006-05-17 20:07:00,208.254,208.254,208.202,208.22,146400000.0
2006-05-17 20:08:00,208.225,208.246,208.205,208.205,185400000.0
2006-05-17 20:09:00,208.2,208.2,208.173,208.174,127900001.0
2006-05-17 20:10:00,208.17,208.247,208.17,208.247,151100000.0
2006-05-17 20:11:00,208.268,208.286,208.256,208.262,272800003.0
2006-05-17 20:12:00,208.255,208.276,208.237,208.249,615699997.0
2006-05-17 20:13:00,208.258,208.284,208.252,208.267,140200000.0
2006-05-17 20:14:00,208.262,208.27,208.233,208.233,152300000.0
2006-05-17 20:15:00,208.237,208.255,208.224,208.25,319400001.0
2006-05-17 20:16:00,208.251,208.279,208.238,208.254,125900000.0
2006-05-17 20:17:00,208.28,208.313,208.258,208.313,60300000.0
2006-05-17 20:18:00,208.33,208.341,208.288,208.32,116900000.0
2006-05-17 20:19:00,208.333,208.424,208.333,208.413,139599999.0
2006-05-17 20:20:00,208.407,208.41,208.368,208.401,263000001.0
2006-05-17 20:21:00,208.412,208.47,208.392,208.47,161999999.0
2006-05-17 20:22:00,208.468,208.52,208.436,208.487,257300000.0
2006-05-17 20:23:00,208.475,208.509,208.461,208.461,211200000.0
2006-05-17 20:24:00,208.452,208.452,208.401,208.427,154400000.0
2006-05-17 20:25:00,208.424,208.434,208.382,208.396,290299999.0
2006-05-17 20:26:00,208.388,208.397,208.333,208.397,341400002.0
2006-05-17 20:27:00,208.397,208.401,208.373,208.394,231700003.0
2006-05-17 20:28:00,208.402,208.424,208.39,208.39,365400000.0
2006-05-17 20:29:00,208.4,208.434,208.388,208.415,478900001.0
2006-05-17 20:30:00,208.42,208.442,208.402,208.442,505400001.0
2006-05-17 20:31:00,208.463,208.886,208.463,208.807,488600004.0
2006-05-17 20:32:00,208.82,208.884,208.765,208.79,598000001.0
2006-05-17 20:33:00,208.776,208.805,208.751,208.751,184100001.0
2006-05-17 20:34:00,208.752,208.896,208.747,208.872,141000000.0
2006-05-17 20:35:00,208.891,209.01,208.891,208.972,96100001.0
2006-05-17 20:36:00,208.97,208.97,208.854,208.861,136000000.0
2006-05-17 20:37:00,208.87,208.959,208.824,208.927,75799999.0
2006-05-17 20:38:00,208.945,208.975,208.898,208.921,293700001.0
2006-05-17 20:39:00,208.958,209.178,208.938,209.026,201099999.0
2006-05-17 20:40:00,209.009,209.016,208.965,208.978,493699998.0
2006-05-17 20:41:00,208.977,209.025,208.972,209.008,251300000.0
2006-05-17 20:42:00,209.017,209.029,208.955,208.965,232899999.0
2006-05-17 20:43:00,208.976,209.067,208.976,209.032,310500000.0
2006-05-17 20:44:00,209.025,209.039,208.993,209.021,279600000.0
2006-05-17 20:45:00,209.009,209.009,208.931,208.939,220500001.0
2006-05-17 20:46:00,208.933,208.933,208.78,208.818,210400000.0
2006-05-17 20:47:00,208.816,208.86,208.798,208.818,233400000.0
2006-05-17 20:48:00,208.811,208.813,208.766,208.786,258799999.0
2006-05-17 20:49:00,208.798,208.827,208.798,208.821,152600000.0
2006-05-17 20:50:00,208.826,208.875,208.826,208.865,308900000.0
2006-05-17 20:51:00,208.876,208.955,208.876,208.928,134400001.0
2006-05-17 20:52:00,208.942,209.026,208.92,208.936,110999998.0
2006-05-17 20:53:00,208.93,209.008,208.844,208.876,212200001.0
2006-05-17 20:54:00,208.882,208.945,208.854,208.888,171400001.0
2006-05-17 20:55:00,208.895,208.918,208.854,208.906,352200003.0
2006-05-17 20:56:00,208.917,208.929,208.902,208.903,232699998.0
2006-05-17 20:57:00,208.904,208.965,208.903,208.919,333900000.0
2006-05-17 20:58:00,208.923,208.945,208.886,208.895,334700000.0
2006-05-17 20:59:00,208.881,208.881,208.835,208.879,520600001.0
2006-05-17 21:00:00,208.885,208.903,208.828,208.894,493299998.0
2006-05-17 21:01:00,208.915,208.922,208.863,208.863,400700002.0
2006-05-17 21:02:00,208.852,208.861,208.833,208.844,233499998.0
2006-05-17 21:03:00,208.839,208.848,208.816,208.816,336400001.0
2006-05-17 21:04:00,208.825,208.831,208.74,208.745,116300001.0
2006-05-17 21:05:00,208.737,208.793,208.736,208.772,158600000.0
2006-05-17 21:06:00,208.765,208.797,208.734,208.787,165600000.0
2006-05-17 21:07:00,208.802,208.822,208.773,208.804,193900001.0
2006-05-17 21:08:00,208.797,208.797,208.755,208.764,110200000.0
2006-05-17 21:09:00,208.763,208.798,208.753,208.784,92300000.0
2006-05-17 21:10:00,208.788,208.825,208.78,208.809,90000000.0
2006-05-17 21:11:00,208.811,208.823,208.802,208.823,75900000.0
2006-05-17 21:12:00,208.816,208.82,208.802,208.802,123100000.0
2006-05-17 21:13:00,208.81,208.839,208.801,208.805,156300000.0
2006-05-17 21:14:00,208.801,208.815,208.795,208.802,350899998.0
2006-05-17 21:15:00,208.793,208.793,208.754,208.772,255700000.0
2006-05-17 21:16:00,208.771,208.839,208.759,208.832,108200000.0
2006-05-17 21:17:00,208.841,208.841,208.814,208.835,217199999.0
2006-05-17 21:18:00,208.811,208.832,208.785,208.785,179999997.0
2006-05-17 21:19:00,208.784,208.812,208.773,208.773,228600001.0
2006-05-17 21:20:00,208.765,208.775,208.746,208.775,327500001.0
2006-05-17 21:21:00,208.773,208.773,208.728,208.747,281600000.0
2006-05-17 21:22:00,208.763,208.778,208.746,208.746,159900000.0
2006-05-17 21:23:00,208.755,208.777,208.751,208.751,144300000.0
2006-05-17 21:24:00,208.739,208.757,208.732,208.733,199000001.0
2006-05-17 21:25:00,208.741,208.782,208.741,208.767,295999998.0
2006-05-17 21:26:00,208.78,208.819,208.78,208.812,115300002.0
2006-05-17 21:27:00,208.82,208.82,208.772,208.775,154100000.0
2006-05-17 21:28:00,208.78,208.805,208.78,208.794,135800000.0
2006-05-17 21:29:00,208.805,208.84,208.792,208.839,72200000.0
2006-05-17 21:30:00,208.823,208.829,208.787,208.82,79800001.0
2006-05-17 21:31:00,208.797,208.832,208.797,208.832,45100000.0
2006-05-17 21:32:00,208.841,208.86,208.836,208.836,109600000.0
2006-05-17 21:33:00,208.828,208.859,208.828,208.845,148299999.0
2006-05-17 21:34:00,208.856,208.856,208.839,208.85,199500000.0
2006-05-17 21:35:00,208.841,208.841,208.829,208.829,40500000.0
2006-05-17 21:36:00,208.846,208.908,208.846,208.902,74200000.0
2006-05-17 21:37:00,208.909,208.94,208.909,208.925,123300000.0
2006-05-17 21:38:00,208.919,208.927,208.894,208.894,44600000.0
2006-05-17 21:39:00,208.888,208.888,208.883,208.883,15100000.0
2006-05-17 21:40:00,208.883,208.89,208.872,208.872,40300000.0
2006-05-17 21:41:00,208.891,208.932,208.891,208.925,53400000.0
2006-05-17 21:42:00,208.941,208.947,208.916,208.923,171899999.0
2006-05-17 21:43:00,208.917,208.93,208.91,208.927,61599999.0
2006-05-17 21:44:00,208.925,208.938,208.906,208.92,212800000.0
2006-05-17 21:45:00,208.928,208.936,208.924,208.929,109799999.0
2006-05-17 21:46:00,208.93,208.943,208.92,208.927,101500000.0
2006-05-17 21:47:00,208.926,208.927,208.903,208.903,109799999.0
2006-05-17 21:48:00,208.898,208.898,208.883,208.897,182600000.0
2006-05-17 21:49:00,208.887,208.911,208.887,208.89,43600000.0
2006-05-17 21:50:00,208.896,208.896,208.875,208.88,46300000.0
2006-05-17 21:51:00,208.881,208.891,208.881,208.881,90600000.0
2006-05-17 21:52:00,208.887,208.887,208.855,208.86,50700000.0
2006-05-17 21:53:00,208.882,208.887,208.862,208.879,37000000.0
2006-05-17 21:54:00,208.89,208.903,208.86,208.874,121300000.0
2006-05-17 21:55:00,208.879,208.884,208.846,208.877,51500000.0
2006-05-17 21:56:00,208.868,208.868,208.831,208.835,22000000.0
2006-05-17 21:57:00,208.845,208.877,208.845,208.877,32000000.0
2006-05-17 21:58:00,208.875,208.875,208.819,208.819,56000000.0
2006-05-17 21:59:00,208.839,208.839,208.808,208.813,203700001.0
2006-05-17 22:00:00,208.8,208.826,208.787,208.805,206700001.0
2006-05-17 22:01:00,208.819,208.848,208.814,208.822,186300001.0
2006-05-17 22:02:00,208.813,208.841,208.777,208.841,247599998.0
2006-05-17 22:03:00,208.857,208.871,208.844,208.856,92800001.0
2006-05-17 22:04:00,208.856,208.88,208.856,208.865,111000000.0
2006-05-17 22:05:00,208.856,208.856,208.835,208.847,70799999.0
2006-05-17 22:06:00,208.842,208.862,208.837,208.86,16100000.0
2006-05-17 22:07:00,208.854,208.873,208.854,208.87,47800000.0
2006-05-17 22:08:00,208.883,208.895,208.87,208.895,46600000.0
2006-05-17 22:09:00,208.897,208.934,208.897,208.934,46600000.0
2006-05-17 22:10:00,208.931,208.931,208.913,208.913,18800000.0
2006-05-17 22:11:00,208.908,208.933,208.903,208.922,48400000.0
2006-05-17 22:12:00,208.933,208.933,208.927,208.93,100000001.0
2006-05-17 22:13:00,208.936,208.973,208.928,208.973,40100000.0
2006-05-17 22:14:00,209.008,209.038,208.964,208.964,47399999.0
2006-05-17 22:15:00,208.972,209.011,208.947,208.983,185800001.0
2006-05-17 22:16:00,208.997,209.007,208.957,208.961,191999999.0
2006-05-17 22:17:00,208.955,208.971,208.955,208.97,50300000.0
2006-05-17 22:18:00,208.99,209.017,208.99,209.012,74800000.0
2006-05-17 22:19:00,209.014,209.021,208.99,208.99,64600000.0
2006-05-17 22:20:00,208.995,209.011,208.994,209.003,52500000.0
2006-05-17 22:21:00,208.985,209.039,208.97,208.986,35200000.0
2006-05-17 22:22:00,208.974,208.974,208.962,208.965,110399999.0
2006-05-17 22:23:00,208.971,208.978,208.959,208.959,71200000.0
2006-05-17 22:24:00,208.967,208.982,208.951,208.982,46500000.0
2006-05-17 22:25:00,208.969,208.985,208.941,208.979,73300000.0
2006-05-17 22:26:00,208.968,208.968,208.894,208.894,45800000.0
2006-05-17 22:27:00,208.883,208.896,208.85,208.85,185999999.0
2006-05-17 22:28:00,208.86,208.867,208.854,208.854,39000000.0
2006-05-17 22:29:00,208.861,208.89,208.86,208.885,199900000.0
2006-05-17 22:30:00,208.871,208.895,208.863,208.863,44500000.0
2006-05-17 22:31:00,208.861,208.878,208.861,208.874,100400000.0
2006-05-17 22:32:00,208.865,208.87,208.843,208.844,129300001.0
2006-05-17 22:33:00,208.849,208.866,208.843,208.852,184900000.0
2006-05-17 22:34:00,208.859,208.859,208.839,208.849,335400001.0
2006-05-17 22:35:00,208.865,208.865,208.852,208.856,46700000.0
2006-05-17 22:36:00,208.851,208.852,208.83,208.83,101400000.0
2006-05-17 22:37:00,208.834,208.845,208.824,208.835,76000000.0
2006-05-17 22:38:00,208.846,208.846,208.83,208.84,55100000.0
2006-05-17 22:39:00,208.839,208.839,208.812,208.815,48400000.0
2006-05-17 22:40:00,208.827,208.853,208.827,208.841,34100000.0
2006-05-17 22:41:00,208.854,208.861,208.838,208.861,87200001.0
2006-05-17 22:42:00,208.856,208.856,208.831,208.839,31500000.0
2006-05-17 22:43:00,208.845,208.848,208.828,208.838,83999999.0
2006-05-17 22:44:00,208.852,208.858,208.842,208.845,131599998.0
2006-05-17 22:45:00,208.853,208.861,208.832,208.84,170399999.0
2006-05-17 22:46:00,208.837,208.837,208.819,208.835,106500000.0
2006-05-17 22:47:00,208.843,208.914,208.843,208.89,80600000.0
2006-05-17 22:48:00,208.908,208.912,208.877,208.912,112500000.0
2006-05-17 22:49:00,208.912,208.919,208.894,208.894,55700000.0
2006-05-17 22:50:00,208.897,208.906,208.889,208.899,56699999.0
2006-05-17 22:51:00,208.906,208.93,208.906,208.915,94000000.0
2006-05-17 22:52:00,208.898,208.914,208.892,208.907,45900000.0
2006-05-17 22:53:00,208.911,208.923,208.899,208.912,146700000.0
2006-05-17 22:54:00,208.908,208.91,208.9,208.91,73400000.0
2006-05-17 22:55:00,208.905,208.906,208.883,208.902,90900001.0
2006-05-17 22:56:00,208.9,208.914,208.893,208.9,96200000.0
2006-05-17 22:57:00,208.903,208.915,208.898,208.898,111999999.0
2006-05-17 22:58:00,208.906,208.934,208.906,208.918,27600000.0
2006-05-17 22:59:00,208.915,208.935,208.915,208.925,59800000.0
2006-05-17 23:00:00,208.925,208.931,208.847,208.885,59000001.0
2006-05-17 23:01:00,208.901,208.967,208.892,208.967,45100000.0
2006-05-17 23:02:00,208.912,208.939,208.884,208.909,17700000.0
2006-05-17 23:03:00,208.891,208.902,208.864,208.887,46600000.0
2006-05-17 23:04:00,208.92,208.949,208.896,208.949,38300000.0
2006-05-17 23:05:00,208.898,208.977,208.892,208.951,31700000.0
2006-05-17 23:06:00,208.937,208.949,208.9,208.919,31500000.0
2006-05-17 23:07:00,208.907,208.928,208.876,208.881,54800000.0
2006-05-17 23:08:00,208.865,208.92,208.855,208.915,34800000.0
2006-05-17 23:09:00,208.855,208.895,208.842,208.875,65300001.0
2006-05-17 23:10:00,208.859,208.906,208.853,208.89,48900000.0
2006-05-17 23:11:00,208.869,208.89,208.805,208.89,62100001.0
2006-05-17 23:12:00,208.911,208.926,208.883,208.91,73100000.0
2006-05-17 23:13:00,208.93,208.94,208.868,208.881,49400001.0
2006-05-17 23:14:00,208.862,208.909,208.833,208.884,109200000.0
2006-05-17 23:15:00,208.891,208.894,208.836,208.861,64799999.0
2006-05-17 23:16:00,208.813,208.872,208.796,208.815,51400000.0
2006-05-17 23:17:00,208.81,208.869,208.799,208.857,34800000.0
2006-05-17 23:18:00,208.855,208.871,208.808,208.84,34500000.0
2006-05-17 23:19:00,208.798,208.832,208.764,208.82,74000000.0
2006-05-17 23:20:00,208.794,208.811,208.769,208.775,83400002.0
2006-05-17 23:21:00,208.763,208.798,208.724,208.725,78600000.0
2006-05-17 23:22:00,208.731,208.816,208.718,208.814,52400000.0
2006-05-17 23:23:00,208.797,208.838,208.775,208.838,65900000.0
2006-05-17 23:24:00,208.84,208.866,208.808,208.854,40700000.0
2006-05-17 23:25:00,208.836,208.958,208.821,208.93,37900000.0
2006-05-17 23:26:00,208.925,209.014,208.91,208.973,44400000.0
2006-05-17 23:27:00,208.999,209.027,208.968,209.026,57300000.0
2006-05-17 23:28:00,209.032,209.05,209.018,209.047,70600001.0
2006-05-17 23:29:00,209.068,209.068,209.041,209.041,57600000.0
2006-05-17 23:30:00,209.089,209.095,209.06,209.07,42300000.0
2006-05-17 23:31:00,209.065,209.09,209.064,209.082,70800000.0
2006-05-17 23:32:00,209.097,209.097,209.072,209.081,65700000.0
2006-05-17 23:33:00,209.092,209.1,209.092,209.093,60600000.0
2006-05-17 23:34:00,209.086,209.086,209.003,209.021,33300000.0
2006-05-17 23:35:00,209.039,209.057,209.032,209.032,55100000.0
2006-05-17 23:36:00,209.047,209.072,209.047,209.072,78299999.0
2006-05-17 23:37:00,209.056,209.056,208.947,208.947,45800001.0
2006-05-17 23:38:00,208.944,208.98,208.928,208.971,44200000.0
2006-05-17 23:39:00,208.978,208.988,208.975,208.988,57800000.0
2006-05-17 23:40:00,208.97,208.97,208.923,208.937,67900000.0
2006-05-17 23:41:00,208.954,208.984,208.948,208.979,58100000.0
2006-05-17 23:42:00,208.959,208.974,208.95,208.95,40500000.0
2006-05-17 23:43:00,208.936,208.94,208.926,208.94,55299999.0
2006-05-17 23:44:00,208.926,208.928,208.896,208.896,115900000.0
2006-05-17 23:45:00,208.899,208.899,208.87,208.878,79799999.0
2006-05-17 23:46:00,208.858,208.858,208.801,208.848,49100001.0
2006-05-17 23:47:00,208.839,208.839,208.801,208.825,41000000.0
2006-05-17 23:48:00,208.821,208.849,208.805,208.849,22400000.0
2006-05-17 23:49:00,208.831,208.831,208.794,208.802,38700001.0
2006-05-17 23:50:00,208.809,208.85,208.809,208.847,21500000.0
2006-05-17 23:51:00,208.839,208.839,208.811,208.811,18800000.0
2006-05-17 23:52:00,208.828,208.891,208.828,208.875,36399999.0
2006-05-17 23:53:00,208.881,208.881,208.869,208.869,58100000.0
2006-05-17 23:54:00,208.878,208.917,208.867,208.883,53999999.0
2006-05-17 23:55:00,208.873,208.873,208.853,208.866,29200000.0
2006-05-17 23:56:00,208.875,208.875,208.849,208.872,67400000.0
2006-05-17 23:57:00,208.855,208.855,208.836,208.839,81400000.0
2006-05-17 23:58:00,208.845,208.952,208.845,208.888,49300000.0
2006-05-17 23:59:00,208.909,208.932,208.909,208.925,21700000.0
2006-05-18 00:00:00,208.966,209.014,208.966,209.01,29100000.0
2006-05-18 00:01:00,208.998,209.027,208.996,209.027,22100000.0
2006-05-18 00:02:00,209.024,209.037,209.01,209.037,36300000.0
2006-05-18 00:03:00,209.016,209.087,208.994,209.087,32800000.0
2006-05-18 00:04:00,209.064,209.067,209.05,209.064,18800000.0
2006-05-18 00:05:00,209.062,209.064,209.025,209.026,36700000.0
2006-05-18 00:06:00,209.015,209.045,209.015,209.045,40100000.0
2006-05-18 00:07:00,209.044,209.052,209.004,209.012,54200001.0
2006-05-18 00:08:00,208.996,209.014,208.967,208.98,69900000.0
2006-05-18 00:09:00,208.959,209.044,208.943,209.044,47000000.0
2006-05-18 00:10:00,209.052,209.052,209.027,209.042,62700000.0
2006-05-18 00:11:00,209.038,209.038,209.0,209.003,64400000.0
2006-05-18 00:12:00,208.994,209.023,208.981,209.017,73999999.0
2006-05-18 00:13:00,209.007,209.019,208.983,209.012,64800000.0
2006-05-18 00:14:00,209.039,209.067,209.035,209.039,54500000.0
2006-05-18 00:15:00,209.036,209.056,209.026,209.053,65799999.0
2006-05-18 00:16:00,209.081,209.118,209.081,209.118,53699999.0
2006-05-18 00:17:00,209.127,209.15,209.125,209.15,30800000.0
2006-05-18 00:18:00,209.152,209.152,209.11,209.125,63100000.0
2006-05-18 00:19:00,209.127,209.136,209.12,209.128,22800000.0
2006-05-18 00:20:00,209.117,209.122,209.097,209.097,81500000.0
2006-05-18 00:21:00,209.103,209.103,209.078,209.091,54400000.0
2006-05-18 00:22:00,209.072,209.072,209.049,209.053,40499999.0
2006-05-18 00:23:00,209.091,209.117,209.091,209.11,40700000.0
2006-05-18 00:24:00,209.101,209.104,209.095,209.095,38600001.0
2006-05-18 00:25:00,209.082,209.094,209.078,209.078,44599999.0
2006-05-18 00:26:00,209.068,209.085,209.064,209.064,42900000.0
2006-05-18 00:27:00,209.044,209.044,208.928,208.968,42300000.0
2006-05-18 00:28:00,208.98,208.994,208.952,208.952,36900000.0
2006-05-18 00:29:00,208.928,208.928,208.907,208.918,65200000.0
2006-05-18 00:30:00,208.886,208.892,208.851,208.851,58200000.0
2006-05-18 00:31:00,208.856,208.864,208.849,208.856,62800000.0
2006-05-18 00:32:00,208.861,208.863,208.843,208.857,20400000.0
2006-05-18 00:33:00,208.857,208.857,208.843,208.843,35100000.0
2006-05-18 00:34:00,208.86,208.886,208.86,208.868,23200000.0
2006-05-18 00:35:00,208.86,208.897,208.86,208.894,56499999.0
2006-05-18 00:36:00,208.873,208.925,208.873,208.916,53300000.0
2006-05-18 00:37:00,208.898,208.953,208.898,208.953,20700000.0
2006-05-18 00:38:00,208.953,208.954,208.939,208.948,38000000.0
2006-05-18 00:39:00,208.959,208.97,208.935,208.94,28600000.0
2006-05-18 00:40:00,208.942,208.942,208.924,208.924,23400000.0
2006-05-18 00:41:00,208.923,208.937,208.914,208.937,18800000.0
2006-05-18 00:42:00,208.943,208.958,208.934,208.944,64200001.0
2006-05-18 00:43:00,208.958,208.959,208.947,208.947,16500000.0
2006-05-18 00:44:00,208.951,208.951,208.926,208.938,44600001.0
2006-05-18 00:45:00,208.944,208.948,208.927,208.935,49100000.0
2006-05-18 00:46:00,208.92,208.932,208.92,208.93,51400000.0
2006-05-18 00:47:00,208.93,208.93,208.892,208.91,79800000.0
2006-05-18 00:48:00,208.923,208.93,208.911,208.911,47800000.0
2006-05-18 00:49:00,208.9,208.9,208.795,208.795,40800000.0
2006-05-18 00:50:00,208.806,208.806,208.782,208.782,29400000.0
2006-05-18 00:51:00,208.784,208.825,208.784,208.799,36500000.0
2006-05-18 00:52:00,208.802,208.807,208.788,208.798,85100000.0
2006-05-18 00:53:00,208.79,208.79,208.752,208.757,26600000.0
2006-05-18 00:54:00,208.748,208.784,208.739,208.768,59000001.0
2006-05-18 00:55:00,208.782,208.791,208.779,208.781,45600000.0
2006-05-18 00:56:00,208.782,208.783,208.757,208.757,25900000.0
2006-05-18 00:57:00,208.749,208.749,208.709,208.727,69700000.0
2006-05-18 00:58:00,208.707,208.718,208.7,208.713,34300000.0
2006-05-18 00:59:00,208.717,208.749,208.714,208.736,45400000.0
2006-05-18 01:00:00,208.739,208.739,208.709,208.724,15100000.0
2006-05-18 01:01:00,208.726,208.745,208.726,208.73,34800000.0
2006-05-18 01:02:00,208.734,208.748,208.726,208.739,44200000.0
2006-05-18 01:03:00,208.72,208.744,208.72,208.744,30300000.0
2006-05-18 01:04:00,208.738,208.738,208.703,208.708,62000000.0
2006-05-18 01:05:00,208.689,208.698,208.671,208.675,53000000.0
2006-05-18 01:06:00,208.676,208.689,208.65,208.65,45599999.0
2006-05-18 01:07:00,208.66,208.703,208.66,208.703,44800000.0
2006-05-18 01:08:00,208.709,208.715,208.698,208.703,33300000.0
2006-05-18 01:09:00,208.71,208.722,208.703,208.703,48500000.0
2006-05-18 01:10:00,208.707,208.742,208.707,208.742,39900000.0
2006-05-18 01:11:00,208.763,208.794,208.763,208.768,53000000.0
2006-05-18 01:12:00,208.769,208.769,208.746,208.748,102000000.0
2006-05-18 01:13:00,208.746,208.753,208.735,208.746,73000000.0
2006-05-18 01:14:00,208.753,208.78,208.742,208.742,50700000.0
2006-05-18 01:15:00,208.752,208.756,208.713,208.713,51700000.0
2006-05-18 01:16:00,208.695,208.695,208.68,208.68,50900000.0
2006-05-18 01:17:00,208.679,208.694,208.669,208.675,40300000.0
2006-05-18 01:18:00,208.674,208.688,208.663,208.68,40300000.0
2006-05-18 01:19:00,208.68,208.695,208.672,208.692,55700000.0
2006-05-18 01:20:00,208.697,208.697,208.676,208.697,62899999.0
2006-05-18 01:21:00,208.715,208.718,208.697,208.718,59499999.0
2006-05-18 01:22:00,208.725,208.728,208.7,208.707,27100000.0
2006-05-18 01:23:00,208.705,208.709,208.687,208.687,43300000.0
2006-05-18 01:24:00,208.69,208.69,208.666,208.677,29900000.0
2006-05-18 01:25:00,208.643,208.643,208.603,208.624,31400000.0
2006-05-18 01:26:00,208.615,208.623,208.577,208.577,60899999.0
2006-05-18 01:27:00,208.572,208.595,208.569,208.595,50500001.0
2006-05-18 01:28:00,208.601,208.601,208.591,208.6,22800000.0
2006-05-18 01:29:00,208.627,208.664,208.627,208.642,71000001.0
2006-05-18 01:30:00,208.635,208.647,208.616,208.647,57500000.0
2006-05-18 01:31:00,208.655,208.696,208.655,208.686,36800000.0
2006-05-18 01:32:00,208.703,208.772,208.702,208.772,49300001.0
2006-05-18 01:33:00,208.787,208.794,208.769,208.781,49599999.0
2006-05-18 01:34:00,208.789,208.805,208.78,208.804,24300000.0
2006-05-18 01:35:00,208.798,208.875,208.798,208.863,23900000.0
2006-05-18 01:36:00,208.84,208.858,208.797,208.797,43900000.0
2006-05-18 01:37:00,208.807,208.807,208.79,208.791,75700001.0
2006-05-18 01:38:00,208.773,208.81,208.763,208.81,59299999.0
2006-05-18 01:39:00,208.798,208.798,208.761,208.791,38600000.0
2006-05-18 01:40:00,208.793,208.814,208.78,208.794,65200000.0
2006-05-18 01:41:00,208.778,208.875,208.778,208.829,76200001.0
2006-05-18 01:42:00,208.838,208.849,208.822,208.823,70500000.0
2006-05-18 01:43:00,208.831,208.843,208.826,208.843,51299999.0
2006-05-18 01:44:00,208.875,208.933,208.86,208.907,60200000.0
2006-05-18 01:45:00,208.905,208.905,208.877,208.892,57000000.0
2006-05-18 01:46:00,208.918,209.022,208.918,209.022,55100000.0
2006-05-18 01:47:00,208.996,208.996,208.955,208.963,41300000.0
2006-05-18 01:48:00,208.969,208.97,208.923,208.923,64600001.0
2006-05-18 01:49:00,208.918,208.991,208.901,208.986,35100000.0
2006-05-18 01:50:00,208.984,208.984,208.946,208.962,70300000.0
2006-05-18 01:51:00,208.935,208.943,208.92,208.928,33800000.0
2006-05-18 01:52:00,208.923,208.972,208.923,208.959,25300000.0
2006-05-18 01:53:00,208.952,208.983,208.952,208.979,26100000.0
2006-05-18 01:54:00,209.005,209.032,209.005,209.024,64499999.0
2006-05-18 01:55:00,209.035,209.044,209.02,209.025,78400001.0
2006-05-18 01:56:00,209.036,209.039,208.982,208.984,51100000.0
2006-05-18 01:57:00,208.983,208.997,208.962,208.973,47700000.0
2006-05-18 01:58:00,208.981,209.016,208.981,209.008,48700000.0
2006-05-18 01:59:00,208.993,208.993,208.915,208.915,31900000.0
2006-05-18 02:00:00,208.907,208.911,208.869,208.879,56400000.0
2006-05-18 02:01:00,208.866,208.866,208.666,208.666,32800000.0
2006-05-18 02:02:00,208.698,208.75,208.698,208.729,29400000.0
2006-05-18 02:03:00,208.718,208.733,208.699,208.731,32000000.0
2006-05-18 02:04:00,208.715,208.715,208.64,208.64,57899999.0
2006-05-18 02:05:00,208.657,208.67,208.62,208.642,25700000.0
2006-05-18 02:06:00,208.652,208.716,208.652,208.714,24700000.0
2006-05-18 02:07:00,208.704,208.72,208.698,208.698,27900000.0
2006-05-18 02:08:00,208.694,208.738,208.682,208.717,65500000.0
2006-05-18 02:09:00,208.715,208.72,208.69,208.69,45300000.0
2006-05-18 02:10:00,208.678,208.678,208.63,208.658,83099999.0
2006-05-18 02:11:00,208.656,208.697,208.656,208.695,60400001.0
2006-05-18 02:12:00,208.694,208.722,208.688,208.688,49400000.0
2006-05-18 02:13:00,208.709,208.757,208.697,208.757,36000000.0
2006-05-18 02:14:00,208.774,208.786,208.747,208.767,87200000.0
2006-05-18 02:15:00,208.782,208.795,208.78,208.795,27000000.0
2006-05-18 02:16:00,208.817,208.894,208.817,208.874,78700000.0
2006-05-18 02:17:00,208.892,208.892,208.86,208.868,42200000.0
2006-05-18 02:18:00,208.853,208.857,208.807,208.807,46900000.0
2006-05-18 02:19:00,208.791,208.816,208.783,208.783,42200000.0
2006-05-18 02:20:00,208.801,208.815,208.761,208.761,72999999.0
2006-05-18 02:21:00,208.785,208.825,208.785,208.822,40700000.0
2006-05-18 02:22:00,208.821,208.833,208.799,208.803,60900001.0
2006-05-18 02:23:00,208.786,208.786,208.651,208.673,56000000.0
2006-05-18 02:24:00,208.67,208.681,208.606,208.606,51700000.0
2006-05-18 02:25:00,208.602,208.602,208.534,208.536,59000000.0
2006-05-18 02:26:00,208.528,208.566,208.513,208.549,41800000.0
2006-05-18 02:27:00,208.566,208.59,208.553,208.586,42900001.0
2006-05-18 02:28:00,208.609,208.613,208.575,208.575,69300000.0
2006-05-18 02:29:00,208.554,208.554,208.531,208.538,25300000.0
2006-05-18 02:30:00,208.553,208.571,208.534,208.545,33700000.0
2006-05-18 02:31:00,208.579,208.587,208.562,208.579,88400001.0
2006-05-18 02:32:00,208.581,208.582,208.561,208.561,17900000.0
2006-05-18 02:33:00,208.568,208.584,208.565,208.565,13100000.0
2006-05-18 02:34:00,208.584,208.584,208.556,208.572,59299999.0
2006-05-18 02:35:00,208.571,208.651,208.568,208.651,68799999.0
2006-05-18 02:36:00,208.676,208.696,208.676,208.696,34400000.0
2006-05-18 02:37:00,208.671,208.671,208.573,208.611,46000000.0
2006-05-18 02:38:00,208.586,208.609,208.57,208.57,34900000.0
2006-05-18 02:39:00,208.567,208.567,208.512,208.515,54200000.0
2006-05-18 02:40:00,208.519,208.529,208.498,208.498,61399999.0
2006-05-18 02:41:00,208.512,208.524,208.485,208.502,65800000.0
2006-05-18 02:42:00,208.497,208.511,208.491,208.491,39300000.0
2006-05-18 02:43:00,208.51,208.514,208.485,208.497,31700000.0
2006-05-18 02:44:00,208.496,208.536,208.489,208.536,61199999.0
2006-05-18 02:45:00,208.53,208.6,208.52,208.6,67200001.0
2006-05-18 02:46:00,208.622,208.725,208.622,208.707,51799999.0
2006-05-18 02:47:00,208.714,208.723,208.692,208.692,51700000.0
2006-05-18 02:48:00,208.676,208.676,208.646,208.646,50700000.0
2006-05-18 02:49:00,208.641,208.644,208.614,208.62,52099999.0
2006-05-18 02:50:00,208.622,208.63,208.592,208.607,53300000.0
2006-05-18 02:51:00,208.623,208.644,208.591,208.628,26600000.0
2006-05-18 02:52:00,208.617,208.672,208.617,208.672,40300000.0
2006-05-18 02:53:00,208.67,208.688,208.659,208.672,37400001.0
2006-05-18 02:54:00,208.677,208.703,208.661,208.703,65099999.0
2006-05-18 02:55:00,208.682,208.727,208.682,208.727,25800000.0
2006-05-18 02:56:00,208.713,208.713,208.681,208.697,90200000.0
2006-05-18 02:57:00,208.716,208.726,208.702,208.708,77300000.0
2006-05-18 02:58:00,208.717,208.727,208.708,208.727,39900000.0
2006-05-18 02:59:00,208.708,208.72,208.7,208.716,38800000.0
2006-05-18 03:00:00,208.719,208.739,208.712,208.727,42100000.0
2006-05-18 03:01:00,208.737,208.737,208.703,208.715,32800000.0
2006-05-18 03:02:00,208.721,208.721,208.694,208.694,44900001.0
2006-05-18 03:03:00,208.705,208.713,208.689,208.689,33100000.0
2006-05-18 03:04:00,208.684,208.716,208.676,208.697,52600000.0
2006-05-18 03:05:00,208.684,208.684,208.646,208.646,27900000.0
2006-05-18 03:06:00,208.649,208.67,208.634,208.67,86000001.0
2006-05-18 03:07:00,208.672,208.682,208.667,208.682,68400000.0
2006-05-18 03:08:00,208.673,208.697,208.667,208.688,42400000.0
2006-05-18 03:09:00,208.684,208.684,208.661,208.674,31000000.0
2006-05-18 03:10:00,208.672,208.697,208.663,208.686,21600000.0
2006-05-18 03:11:00,208.69,208.692,208.676,208.681,47100000.0
2006-05-18 03:12:00,208.694,208.723,208.682,208.715,76900000.0
2006-05-18 03:13:00,208.733,208.733,208.696,208.696,56499999.0
2006-05-18 03:14:00,208.706,208.73,208.691,208.691,38499999.0
2006-05-18 03:15:00,208.69,208.705,208.685,208.698,30700000.0
2006-05-18 03:16:00,208.695,208.695,208.685,208.695,27500000.0
2006-05-18 03:17:00,208.683,208.7,208.683,208.695,35600000.0
2006-05-18 03:18:00,208.673,208.673,208.57,208.571,36300000.0
2006-05-18 03:19:00,208.576,208.616,208.576,208.605,31200000.0
2006-05-18 03:20:00,208.6,208.615,208.598,208.598,86400002.0
2006-05-18 03:21:00,208.598,208.598,208.558,208.589,78000000.0
2006-05-18 03:22:00,208.588,208.597,208.57,208.591,66000000.0
2006-05-18 03:23:00,208.609,208.611,208.554,208.554,50000000.0
2006-05-18 03:24:00,208.569,208.602,208.569,208.598,44500000.0
2006-05-18 03:25:00,208.596,208.604,208.575,208.592,49500000.0
2006-05-18 03:26:00,208.581,208.589,208.568,208.589,16700000.0
2006-05-18 03:27:00,208.596,208.615,208.596,208.602,44200000.0
2006-05-18 03:28:00,208.608,208.613,208.592,208.61,20400000.0
2006-05-18 03:29:00,208.607,208.614,208.587,208.611,18100000.0
2006-05-18 03:30:00,208.605,208.617,208.59,208.59,33500000.0
2006-05-18 03:31:00,208.615,208.642,208.615,208.642,48300000.0
2006-05-18 03:32:00,208.648,208.655,208.645,208.65,77000001.0
2006-05-18 03:33:00,208.65,208.662,208.644,208.648,56500000.0
2006-05-18 03:34:00,208.617,208.617,208.604,208.61,62200000.0
2006-05-18 03:35:00,208.585,208.685,208.585,208.675,95200000.0
2006-05-18 03:36:00,208.674,208.717,208.674,208.679,67600001.0
2006-05-18 03:37:00,208.682,208.691,208.631,208.64,49500000.0
2006-05-18 03:38:00,208.63,208.63,208.581,208.595,57000001.0
2006-05-18 03:39:00,208.595,208.608,208.578,208.579,65700000.0
2006-05-18 03:40:00,208.582,208.607,208.576,208.576,45400000.0
2006-05-18 03:41:00,208.562,208.584,208.55,208.578,68200001.0
2006-05-18 03:42:00,208.584,208.593,208.538,208.538,51600000.0
2006-05-18 03:43:00,208.538,208.612,208.538,208.59,44200000.0
2006-05-18 03:44:00,208.587,208.587,208.506,208.515,53199999.0
2006-05-18 03:45:00,208.518,208.562,208.518,208.535,62700001.0
2006-05-18 03:46:00,208.517,208.525,208.51,208.518,52600000.0
2006-05-18 03:47:00,208.532,208.562,208.513,208.562,60500000.0
2006-05-18 03:48:00,208.564,208.58,208.531,208.56,84700000.0
2006-05-18 03:49:00,208.556,208.574,208.548,208.548,18300000.0
2006-05-18 03:50:00,208.552,208.565,208.542,208.542,53200000.0
2006-05-18 03:51:00,208.55,208.557,208.519,208.519,33300000.0
2006-05-18 03:52:00,208.519,208.522,208.498,208.498,31800000.0
2006-05-18 03:53:00,208.495,208.511,208.495,208.505,17100000.0
2006-05-18 03:54:00,208.512,208.521,208.497,208.504,51300000.0
2006-05-18 03:55:00,208.514,208.515,208.5,208.51,27000000.0
2006-05-18 03:56:00,208.503,208.526,208.503,208.508,34500000.0
2006-05-18 03:57:00,208.486,208.501,208.431,208.5,57399999.0
2006-05-18 03:58:00,208.523,208.547,208.501,208.547,54400001.0
2006-05-18 03:59:00,208.545,208.572,208.542,208.564,38800000.0
2006-05-18 04:00:00,208.545,208.566,208.534,208.563,46600000.0
2006-05-18 04:01:00,208.564,208.598,208.564,208.569,34900000.0
2006-05-18 04:02:00,208.563,208.577,208.557,208.557,69500001.0
2006-05-18 04:03:00,208.544,208.544,208.516,208.528,58200000.0
2006-05-18 04:04:00,208.533,208.544,208.527,208.536,37300000.0
2006-05-18 04:05:00,208.537,208.537,208.514,208.531,85300000.0
2006-05-18 04:06:00,208.524,208.538,208.524,208.532,50800000.0
2006-05-18 04:07:00,208.561,208.564,208.537,208.557,60500000.0
2006-05-18 04:08:00,208.562,208.562,208.539,208.552,78600001.0
2006-05-18 04:09:00,208.54,208.545,208.514,208.536,48000000.0
2006-05-18 04:10:00,208.55,208.55,208.528,208.534,46400000.0
2006-05-18 04:11:00,208.546,208.564,208.534,208.552,60099999.0
2006-05-18 04:12:00,208.546,208.583,208.546,208.57,31300000.0
2006-05-18 04:13:00,208.569,208.583,208.566,208.583,32500000.0
2006-05-18 04:14:00,208.578,208.605,208.564,208.605,59199999.0
2006-05-18 04:15:00,208.625,208.642,208.623,208.638,74099999.0
2006-05-18 04:16:00,208.626,208.635,208.616,208.628,54300000.0
2006-05-18 04:17:00,208.625,208.629,208.616,208.628,29900000.0
2006-05-18 04:18:00,208.632,208.638,208.631,208.638,22800000.0
2006-05-18 04:19:00,208.634,208.642,208.615,208.642,35800000.0
2006-05-18 04:20:00,208.641,208.663,208.641,208.652,23000000.0
2006-05-18 04:21:00,208.659,208.675,208.653,208.66,63599999.0
2006-05-18 04:22:00,208.666,208.747,208.666,208.719,35100000.0
2006-05-18 04:23:00,208.71,208.725,208.689,208.725,43000000.0
2006-05-18 04:24:00,208.731,208.731,208.695,208.706,45300000.0
2006-05-18 04:25:00,208.689,208.7,208.671,208.671,33900000.0
2006-05-18 04:26:00,208.671,208.679,208.613,208.613,48500000.0
2006-05-18 04:27:00,208.615,208.663,208.615,208.663,74300000.0
2006-05-18 04:28:00,208.672,208.688,208.671,208.688,15700000.0
2006-05-18 04:29:00,208.698,208.716,208.696,208.704,59800000.0
2006-05-18 04:30:00,208.707,208.707,208.685,208.685,40300000.0
2006-05-18 04:31:00,208.684,208.693,208.677,208.692,23500000.0
2006-05-18 04:32:00,208.69,208.7,208.685,208.695,28700000.0
2006-05-18 04:33:00,208.682,208.689,208.68,208.689,10900000.0
2006-05-18 04:34:00,208.696,208.717,208.695,208.717,55500001.0
2006-05-18 04:35:00,208.752,208.771,208.738,208.77,52400000.0
2006-05-18 04:36:00,208.746,208.757,208.739,208.75,41000001.0
2006-05-18 04:37:00,208.753,208.787,208.753,208.77,66200000.0
2006-05-18 04:38:00,208.775,208.781,208.658,208.658,44500000.0
2006-05-18 04:39:00,208.625,208.625,208.594,208.617,63100000.0
2006-05-18 04:40:00,208.608,208.608,208.59,208.603,49300000.0
2006-05-18 04:41:00,208.611,208.624,208.602,208.624,33399999.0
2006-05-18 04:42:00,208.618,208.618,208.599,208.599,44700000.0
2006-05-18 04:43:00,208.608,208.617,208.597,208.604,40400000.0
2006-05-18 04:44:00,208.62,208.623,208.596,208.62,83099999.0
2006-05-18 04:45:00,208.613,208.63,208.603,208.618,34600000.0
2006-05-18 04:46:00,208.619,208.625,208.617,208.617,14400000.0
2006-05-18 04:47:00,208.627,208.627,208.595,208.596,31300000.0
2006-05-18 04:48:00,208.601,208.601,208.58,208.588,46000000.0
2006-05-18 04:49:00,208.58,208.616,208.58,208.587,56600000.0
2006-05-18 04:50:00,208.591,208.607,208.591,208.607,42100000.0
2006-05-18 04:51:00,208.6,208.605,208.588,208.605,52400000.0
2006-05-18 04:52:00,208.601,208.603,208.578,208.595,44100001.0
2006-05-18 04:53:00,208.606,208.606,208.58,208.584,26000000.0
2006-05-18 04:54:00,208.59,208.602,208.579,208.602,56100000.0
2006-05-18 04:55:00,208.6,208.609,208.597,208.609,55300000.0
2006-05-18 04:56:00,208.629,208.666,208.629,208.656,28700000.0
2006-05-18 04:57:00,208.67,208.702,208.67,208.691,65700000.0
2006-05-18 04:58:00,208.69,208.72,208.69,208.71,81100001.0
2006-05-18 04:59:00,208.711,208.711,208.68,208.68,22800000.0
2006-05-18 05:00:00,208.688,208.692,208.673,208.679,67299999.0
2006-05-18 05:01:00,208.675,208.7,208.675,208.7,64000000.0
2006-05-18 05:02:00,208.7,208.72,208.692,208.693,76900000.0
2006-05-18 05:03:00,208.698,208.707,208.697,208.699,44700000.0
2006-05-18 05:04:00,208.697,208.703,208.677,208.7,77399999.0
2006-05-18 05:05:00,208.703,208.703,208.676,208.685,38300000.0
2006-05-18 05:06:00,208.666,208.683,208.666,208.669,53700000.0
2006-05-18 05:07:00,208.678,208.691,208.658,208.658,43699999.0
2006-05-18 05:08:00,208.648,208.667,208.648,208.65,81000000.0
2006-05-18 05:09:00,208.648,208.667,208.648,208.667,44600000.0
2006-05-18 05:10:00,208.662,208.664,208.645,208.65,53800000.0
2006-05-18 05:11:00,208.65,208.656,208.64,208.653,42300000.0
2006-05-18 05:12:00,208.643,208.66,208.641,208.66,39600000.0
2006-05-18 05:13:00,208.663,208.686,208.654,208.662,27400000.0
2006-05-18 05:14:00,208.66,208.661,208.622,208.623,67099999.0
2006-05-18 05:15:00,208.616,208.621,208.59,208.59,27500000.0
2006-05-18 05:16:00,208.592,208.592,208.571,208.581,48799999.0
2006-05-18 05:17:00,208.567,208.582,208.529,208.529,32800000.0
2006-05-18 05:18:00,208.533,208.538,208.514,208.534,49000000.0
2006-05-18 05:19:00,208.56,208.595,208.56,208.589,44300000.0
2006-05-18 05:20:00,208.603,208.629,208.585,208.606,90000000.0
2006-05-18 05:21:00,208.603,208.629,208.602,208.625,26800000.0
2006-05-18 05:22:00,208.633,208.659,208.624,208.64,34900000.0
2006-05-18 05:23:00,208.644,208.65,208.625,208.625,38000000.0
2006-05-18 05:24:00,208.624,208.646,208.611,208.638,54600001.0
2006-05-18 05:25:00,208.644,208.669,208.632,208.669,61500000.0
2006-05-18 05:26:00,208.679,208.686,208.652,208.66,48300001.0
2006-05-18 05:27:00,208.666,208.69,208.661,208.678,48100000.0
2006-05-18 05:28:00,208.68,208.68,208.658,208.674,45599999.0
2006-05-18 05:29:00,208.666,208.679,208.663,208.663,59699999.0
2006-05-18 05:30:00,208.674,208.678,208.638,208.649,20700000.0
2006-05-18 05:31:00,208.646,208.646,208.626,208.626,34300000.0
2006-05-18 05:32:00,208.639,208.639,208.619,208.619,63400000.0
2006-05-18 05:33:00,208.614,208.651,208.614,208.64,44799999.0
2006-05-18 05:34:00,208.641,208.641,208.619,208.62,82100001.0
2006-05-18 05:35:00,208.623,208.64,208.613,208.631,29300000.0
2006-05-18 05:36:00,208.62,208.626,208.608,208.608,66600000.0
2006-05-18 05:37:00,208.611,208.624,208.597,208.603,61900000.0
2006-05-18 05:38:00,208.6,208.6,208.564,208.565,22100000.0
2006-05-18 05:39:00,208.581,208.589,208.579,208.579,73500000.0
2006-05-18 05:40:00,208.583,208.583,208.551,208.551,37200000.0
2006-05-18 05:41:00,208.516,208.521,208.474,208.488,37000000.0
2006-05-18 05:42:00,208.48,208.489,208.467,208.476,28700000.0
2006-05-18 05:43:00,208.475,208.517,208.475,208.517,59999999.0
2006-05-18 05:44:00,208.527,208.527,208.457,208.463,43400000.0
2006-05-18 05:45:00,208.457,208.461,208.453,208.453,30400000.0
2006-05-18 05:46:00,208.446,208.48,208.445,208.445,60900000.0
2006-05-18 05:47:00,208.446,208.462,208.437,208.462,29600000.0
2006-05-18 05:48:00,208.456,208.456,208.411,208.422,56500000.0
2006-05-18 05:49:00,208.418,208.435,208.415,208.435,69500000.0
2006-05-18 05:50:00,208.421,208.428,208.391,208.413,94599997.0
2006-05-18 05:51:00,208.419,208.432,208.405,208.405,34800000.0
2006-05-18 05:52:00,208.422,208.426,208.398,208.419,56100000.0
2006-05-18 05:53:00,208.404,208.42,208.404,208.415,57500001.0
2006-05-18 05:54:00,208.4,208.405,208.4,208.405,14800000.0
2006-05-18 05:55:00,208.392,208.405,208.384,208.384,41200000.0
2006-05-18 05:56:00,208.381,208.389,208.357,208.365,77200001.0
2006-05-18 05:57:00,208.378,208.378,208.349,208.353,51400000.0
2006-05-18 05:58:00,208.351,208.352,208.335,208.345,25200000.0
2006-05-18 05:59:00,208.341,208.351,208.332,208.332,73900000.0
2006-05-18 06:00:00,208.325,208.333,208.304,208.333,39200001.0
2006-05-18 06:01:00,208.359,208.377,208.347,208.358,60000000.0
2006-05-18 06:02:00,208.359,208.375,208.354,208.374,44200000.0
2006-05-18 06:03:00,208.366,208.386,208.366,208.386,50600000.0
2006-05-18 06:04:00,208.392,208.408,208.386,208.391,88800000.0
2006-05-18 06:05:00,208.395,208.407,208.395,208.407,45600000.0
2006-05-18 06:06:00,208.408,208.445,208.403,208.422,80200000.0
2006-05-18 06:07:00,208.447,208.451,208.433,208.448,47999999.0
2006-05-18 06:08:00,208.43,208.447,208.423,208.438,40300000.0
2006-05-18 06:09:00,208.44,208.455,208.425,208.435,98600001.0
2006-05-18 06:10:00,208.444,208.48,208.444,208.477,50000000.0
2006-05-18 06:11:00,208.467,208.473,208.448,208.463,50200001.0
2006-05-18 06:12:00,208.465,208.478,208.463,208.463,23800000.0
2006-05-18 06:13:00,208.451,208.476,208.447,208.463,62100000.0
2006-05-18 06:14:00,208.454,208.458,208.431,208.449,68600000.0
2006-05-18 06:15:00,208.439,208.439,208.41,208.425,24800000.0
2006-05-18 06:16:00,208.424,208.432,208.415,208.417,45700000.0
2006-05-18 06:17:00,208.417,208.417,208.403,208.41,39400000.0
2006-05-18 06:18:00,208.4,208.41,208.4,208.405,34600001.0
2006-05-18 06:19:00,208.417,208.417,208.388,208.399,49600001.0
2006-05-18 06:20:00,208.417,208.427,208.393,208.395,53600000.0
2006-05-18 06:21:00,208.385,208.393,208.369,208.369,58200001.0
2006-05-18 06:22:00,208.365,208.386,208.361,208.361,70900000.0
2006-05-18 06:23:00,208.377,208.377,208.348,208.348,37500000.0
2006-05-18 06:24:00,208.327,208.368,208.327,208.368,21100000.0
2006-05-18 06:25:00,208.383,208.397,208.377,208.377,51200000.0
2006-05-18 06:26:00,208.371,208.387,208.371,208.387,46200000.0
2006-05-18 06:27:00,208.373,208.405,208.373,208.403,48899999.0
2006-05-18 06:28:00,208.403,208.411,208.394,208.4,67999999.0
2006-05-18 06:29:00,208.411,208.423,208.404,208.423,80399999.0
2006-05-18 06:30:00,208.42,208.432,208.417,208.432,39300000.0
2006-05-18 06:31:00,208.436,208.437,208.424,208.425,44700000.0
2006-05-18 06:32:00,208.431,208.444,208.415,208.415,19300000.0
2006-05-18 06:33:00,208.417,208.422,208.403,208.408,29300000.0
2006-05-18 06:34:00,208.403,208.403,208.356,208.356,64000000.0
2006-05-18 06:35:00,208.34,208.34,208.297,208.297,56200000.0
2006-05-18 06:36:00,208.301,208.308,208.293,208.3,30100000.0
2006-05-18 06:37:00,208.303,208.313,208.291,208.291,35300000.0
2006-05-18 06:38:00,208.295,208.347,208.295,208.347,16800000.0
2006-05-18 06:39:00,208.34,208.344,208.289,208.289,41000000.0
2006-05-18 06:40:00,208.279,208.299,208.279,208.295,53900000.0
2006-05-18 06:41:00,208.289,208.309,208.289,208.298,68300001.0
2006-05-18 06:42:00,208.306,208.314,208.301,208.314,69400000.0
2006-05-18 06:43:00,208.323,208.333,208.309,208.316,36600000.0
2006-05-18 06:44:00,208.323,208.325,208.32,208.325,34900000.0
2006-05-18 06:45:00,208.328,208.328,208.315,208.328,21700000.0
2006-05-18 06:46:00,208.315,208.348,208.315,208.348,78300000.0
2006-05-18 06:47:00,208.35,208.36,208.348,208.36,11900000.0
2006-05-18 06:48:00,208.357,208.359,208.33,208.359,79900003.0
2006-05-18 06:49:00,208.336,208.358,208.336,208.349,25300000.0
2006-05-18 06:50:00,208.341,208.366,208.341,208.353,44399999.0
2006-05-18 06:51:00,208.366,208.366,208.332,208.334,53500000.0
2006-05-18 06:52:00,208.324,208.324,208.294,208.294,58600000.0
2006-05-18 06:53:00,208.297,208.309,208.273,208.309,16200000.0
2006-05-18 06:54:00,208.293,208.307,208.293,208.299,46600000.0
2006-05-18 06:55:00,208.307,208.337,208.304,208.337,28500000.0
2006-05-18 06:56:00,208.361,208.361,208.349,208.357,24000000.0
2006-05-18 06:57:00,208.351,208.363,208.336,208.352,52000000.0
2006-05-18 06:58:00,208.338,208.358,208.338,208.358,39900000.0
2006-05-18 06:59:00,208.356,208.364,208.343,208.355,43900001.0
2006-05-18 07:00:00,208.351,208.364,208.329,208.334,44900000.0
2006-05-18 07:01:00,208.351,208.356,208.351,208.351,24200000.0
2006-05-18 07:02:00,208.355,208.361,208.338,208.36,73100000.0
2006-05-18 07:03:00,208.364,208.378,208.354,208.378,33900000.0
2006-05-18 07:04:00,208.382,208.396,208.372,208.372,44100000.0
2006-05-18 07:05:00,208.376,208.383,208.364,208.383,56600000.0
2006-05-18 07:06:00,208.393,208.419,208.383,208.399,75900000.0
2006-05-18 07:07:00,208.397,208.397,208.38,208.381,55400001.0
2006-05-18 07:08:00,208.401,208.401,208.384,208.391,32600000.0
2006-05-18 07:09:00,208.406,208.406,208.389,208.392,14500000.0
2006-05-18 07:10:00,208.403,208.404,208.39,208.404,26000000.0
2006-05-18 07:11:00,208.415,208.44,208.415,208.437,47400000.0
2006-05-18 07:12:00,208.44,208.462,208.436,208.453,72200001.0
2006-05-18 07:13:00,208.432,208.443,208.428,208.443,51200000.0
2006-05-18 07:14:00,208.441,208.452,208.435,208.452,79300000.0
2006-05-18 07:15:00,208.451,208.464,208.439,208.453,73600000.0
2006-05-18 07:16:00,208.451,208.47,208.451,208.458,21400000.0
2006-05-18 07:17:00,208.454,208.464,208.454,208.46,71300000.0
2006-05-18 07:18:00,208.461,208.473,208.46,208.466,51700000.0
2006-05-18 07:19:00,208.483,208.486,208.468,208.477,41700000.0
2006-05-18 07:20:00,208.473,208.48,208.47,208.48,30700000.0
2006-05-18 07:21:00,208.461,208.461,208.454,208.459,45900001.0
2006-05-18 07:22:00,208.451,208.451,208.428,208.433,29500000.0
2006-05-18 07:23:00,208.438,208.45,208.423,208.432,60800001.0
2006-05-18 07:24:00,208.433,208.435,208.414,208.435,48100000.0
2006-05-18 07:25:00,208.43,208.458,208.43,208.457,51400000.0
2006-05-18 07:26:00,208.468,208.479,208.458,208.477,35500000.0
2006-05-18 07:27:00,208.475,208.477,208.464,208.477,53000000.0
2006-05-18 07:28:00,208.478,208.485,208.463,208.467,53900000.0
2006-05-18 07:29:00,208.481,208.481,208.46,208.476,70300000.0
2006-05-18 07:30:00,208.468,208.478,208.459,208.475,60900000.0
2006-05-18 07:31:00,208.479,208.479,208.455,208.472,90099999.0
2006-05-18 07:32:00,208.467,208.467,208.456,208.462,35600000.0
2006-05-18 07:33:00,208.432,208.467,208.429,208.467,27600000.0
2006-05-18 07:34:00,208.469,208.472,208.455,208.468,55300001.0
2006-05-18 07:35:00,208.48,208.48,208.453,208.471,42900000.0
2006-05-18 07:36:00,208.481,208.481,208.455,208.456,32300000.0
2006-05-18 07:37:00,208.456,208.467,208.453,208.459,49000001.0
2006-05-18 07:38:00,208.452,208.466,208.452,208.466,26500000.0
2006-05-18 07:39:00,208.473,208.496,208.47,208.488,86700000.0
2006-05-18 07:40:00,208.503,208.51,208.496,208.508,60099999.0
2006-05-18 07:41:00,208.502,208.502,208.491,208.492,32300000.0
2006-05-18 07:42:00,208.504,208.521,208.498,208.521,29800000.0
2006-05-18 07:43:00,208.524,208.524,208.51,208.513,46900001.0
2006-05-18 07:44:00,208.505,208.508,208.491,208.491,40300000.0
2006-05-18 07:45:00,208.498,208.54,208.498,208.522,26500000.0
2006-05-18 07:46:00,208.525,208.542,208.525,208.538,28700000.0
2006-05-18 07:47:00,208.541,208.565,208.539,208.562,72100001.0
2006-05-18 07:48:00,208.562,208.653,208.562,208.653,71800000.0
2006-05-18 07:49:00,208.661,208.662,208.642,208.662,45100000.0
2006-05-18 07:50:00,208.662,208.668,208.644,208.644,30300000.0
2006-05-18 07:51:00,208.656,208.663,208.635,208.663,57299999.0
2006-05-18 07:52:00,208.652,208.694,208.652,208.664,45900000.0
2006-05-18 07:53:00,208.65,208.65,208.593,208.593,47500000.0
2006-05-18 07:54:00,208.582,208.648,208.577,208.648,62500001.0
2006-05-18 07:55:00,208.64,208.686,208.64,208.673,54800000.0
2006-05-18 07:56:00,208.681,208.694,208.666,208.678,61500000.0
2006-05-18 07:57:00,208.684,208.69,208.656,208.656,91600002.0
2006-05-18 07:58:00,208.654,208.673,208.617,208.617,59000000.0
2006-05-18 07:59:00,208.598,208.61,208.585,208.596,31600000.0
2006-05-18 08:00:00,208.581,208.597,208.575,208.578,21700000.0
2006-05-18 08:01:00,208.582,208.608,208.578,208.578,107500000.0
2006-05-18 08:02:00,208.567,208.586,208.552,208.553,55000000.0
2006-05-18 08:03:00,208.552,208.574,208.552,208.565,27900000.0
2006-05-18 08:04:00,208.551,208.57,208.536,208.54,62600000.0
2006-05-18 08:05:00,208.534,208.548,208.527,208.538,66000000.0
2006-05-18 08:06:00,208.535,208.535,208.462,208.476,64100000.0
2006-05-18 08:07:00,208.469,208.489,208.469,208.47,48100000.0
2006-05-18 08:08:00,208.487,208.494,208.474,208.474,74400001.0
2006-05-18 08:09:00,208.492,208.518,208.485,208.498,22100000.0
2006-05-18 08:10:00,208.493,208.493,208.472,208.476,46500000.0
2006-05-18 08:11:00,208.496,208.5,208.474,208.497,59900002.0
2006-05-18 08:12:00,208.498,208.498,208.465,208.465,33500000.0
2006-05-18 08:13:00,208.456,208.467,208.429,208.435,83800001.0
2006-05-18 08:14:00,208.409,208.409,208.381,208.381,14600000.0
2006-05-18 08:15:00,208.353,208.353,208.305,208.305,30000000.0
2006-05-18 08:16:00,208.33,208.344,208.316,208.344,44600000.0
2006-05-18 08:17:00,208.363,208.363,208.33,208.348,90499999.0
2006-05-18 08:18:00,208.345,208.345,208.335,208.339,39600000.0
2006-05-18 08:19:00,208.349,208.36,208.338,208.338,57200001.0
2006-05-18 08:20:00,208.341,208.355,208.333,208.34,50400000.0
2006-05-18 08:21:00,208.334,208.347,208.324,208.34,86600000.0
2006-05-18 08:22:00,208.355,208.355,208.329,208.345,81200002.0
2006-05-18 08:23:00,208.352,208.355,208.335,208.335,72000000.0
2006-05-18 08:24:00,208.348,208.348,208.333,208.348,43800001.0
2006-05-18 08:25:00,208.341,208.365,208.341,208.365,65600000.0
2006-05-18 08:26:00,208.353,208.387,208.353,208.38,76599999.0
2006-05-18 08:27:00,208.392,208.397,208.382,208.383,67000001.0
2006-05-18 08:28:00,208.374,208.374,208.352,208.355,49100000.0
2006-05-18 08:29:00,208.372,208.405,208.372,208.398,39100001.0
2006-05-18 08:30:00,208.385,208.389,208.367,208.389,56300000.0
2006-05-18 08:31:00,208.381,208.384,208.37,208.37,67100000.0
2006-05-18 08:32:00,208.358,208.358,208.327,208.339,19900000.0
2006-05-18 08:33:00,208.337,208.343,208.284,208.284,63800000.0
2006-05-18 08:34:00,208.29,208.322,208.267,208.322,84100000.0
2006-05-18 08:35:00,208.306,208.31,208.289,208.31,22400000.0
2006-05-18 08:36:00,208.311,208.316,208.293,208.309,46200000.0
2006-05-18 08:37:00,208.297,208.345,208.297,208.345,82000001.0
2006-05-18 08:38:00,208.351,208.354,208.319,208.344,81399999.0
2006-05-18 08:39:00,208.343,208.343,208.31,208.31,35800000.0
2006-05-18 08:40:00,208.319,208.335,208.314,208.335,32800000.0
2006-05-18 08:41:00,208.325,208.325,208.305,208.305,32400000.0
2006-05-18 08:42:00,208.314,208.35,208.309,208.328,60500000.0
2006-05-18 08:43:00,208.343,208.368,208.339,208.339,25100000.0
2006-05-18 08:44:00,208.346,208.359,208.332,208.34,54300000.0
2006-05-18 08:45:00,208.319,208.319,208.26,208.275,16700000.0
2006-05-18 08:46:00,208.273,208.286,208.266,208.284,33900000.0
2006-05-18 08:47:00,208.274,208.281,208.235,208.235,40700000.0
2006-05-18 08:48:00,208.242,208.249,208.228,208.249,34600000.0
2006-05-18 08:49:00,208.245,208.256,208.202,208.204,49200000.0
2006-05-18 08:50:00,208.198,208.241,208.191,208.241,18200000.0
2006-05-18 08:51:00,208.247,208.26,208.213,208.245,54800000.0
2006-05-18 08:52:00,208.285,208.295,208.263,208.27,45300000.0
2006-05-18 08:53:00,208.23,208.247,208.201,208.233,44600000.0
2006-05-18 08:54:00,208.218,208.218,208.168,208.17,32700000.0
2006-05-18 08:55:00,208.188,208.227,208.181,208.227,49700000.0
2006-05-18 08:56:00,208.222,208.233,208.198,208.198,33300000.0
2006-05-18 08:57:00,208.208,208.28,208.208,208.271,69700001.0
2006-05-18 08:58:00,208.255,208.286,208.247,208.247,35300000.0
2006-05-18 08:59:00,208.253,208.303,208.234,208.303,26500000.0
2006-05-18 09:00:00,208.298,208.331,208.295,208.315,74700000.0
2006-05-18 09:01:00,208.299,208.314,208.299,208.308,67600000.0
2006-05-18 09:02:00,208.317,208.322,208.287,208.307,21400000.0
2006-05-18 09:03:00,208.297,208.325,208.296,208.325,82899999.0
2006-05-18 09:04:00,208.319,208.319,208.3,208.314,60100001.0
2006-05-18 09:05:00,208.317,208.371,208.317,208.371,66100001.0
2006-05-18 09:06:00,208.396,208.477,208.396,208.466,40899999.0
2006-05-18 09:07:00,208.468,208.468,208.437,208.442,76000001.0
2006-05-18 09:08:00,208.449,208.484,208.449,208.477,72099999.0
2006-05-18 09:09:00,208.492,208.503,208.475,208.475,23400000.0
2006-05-18 09:10:00,208.493,208.498,208.484,208.494,28300000.0
2006-05-18 09:11:00,208.476,208.485,208.45,208.45,76499998.0
2006-05-18 09:12:00,208.441,208.485,208.421,208.485,44100000.0
2006-05-18 09:13:00,208.483,208.483,208.462,208.472,42500000.0
2006-05-18 09:14:00,208.466,208.478,208.454,208.473,62600000.0
2006-05-18 09:15:00,208.479,208.486,208.479,208.486,11200000.0
2006-05-18 09:16:00,208.488,208.499,208.48,208.499,31500000.0
2006-05-18 09:17:00,208.49,208.49,208.455,208.481,72200000.0
2006-05-18 09:18:00,208.483,208.492,208.462,208.469,55100000.0
2006-05-18 09:19:00,208.449,208.45,208.433,208.438,70100000.0
2006-05-18 09:20:00,208.439,208.443,208.422,208.442,71299999.0
2006-05-18 09:21:00,208.446,208.453,208.423,208.453,69800000.0
2006-05-18 09:22:00,208.453,208.484,208.453,208.471,62200000.0
2006-05-18 09:23:00,208.494,208.494,208.49,208.491,67299999.0
2006-05-18 09:24:00,208.513,208.536,208.499,208.529,23300000.0
2006-05-18 09:25:00,208.526,208.541,208.511,208.524,29900000.0
2006-05-18 09:26:00,208.52,208.524,208.487,208.487,56100000.0
2006-05-18 09:27:00,208.509,208.52,208.496,208.52,51800000.0
2006-05-18 09:28:00,208.57,208.636,208.56,208.636,30600000.0
2006-05-18 09:29:00,208.646,208.688,208.646,208.685,73100000.0
2006-05-18 09:30:00,208.67,208.718,208.669,208.718,74000000.0
2006-05-18 09:31:00,208.711,208.711,208.674,208.674,23100000.0
2006-05-18 09:32:00,208.671,208.672,208.656,208.656,75400000.0
2006-05-18 09:33:00,208.643,208.65,208.635,208.635,43199999.0
2006-05-18 09:34:00,208.62,208.648,208.616,208.643,44200000.0
2006-05-18 09:35:00,208.644,208.654,208.607,208.628,43700000.0
2006-05-18 09:36:00,208.629,208.629,208.598,208.599,51400000.0
2006-05-18 09:37:00,208.626,208.631,208.6,208.62,34500000.0
2006-05-18 09:38:00,208.603,208.641,208.603,208.633,33200000.0
2006-05-18 09:39:00,208.633,208.636,208.62,208.636,94200001.0
2006-05-18 09:40:00,208.643,208.678,208.643,208.678,33500000.0
2006-05-18 09:41:00,208.687,208.701,208.675,208.694,60900000.0
2006-05-18 09:42:00,208.695,208.731,208.695,208.731,95999999.0
2006-05-18 09:43:00,208.722,208.755,208.708,208.753,38400000.0
2006-05-18 09:44:00,208.733,208.733,208.662,208.672,57200000.0
2006-05-18 09:45:00,208.662,208.669,208.641,208.666,69399999.0
2006-05-18 09:46:00,208.672,208.697,208.649,208.697,76400001.0
2006-05-18 09:47:00,208.715,208.721,208.699,208.718,30700000.0
2006-05-18 09:48:00,208.73,208.737,208.721,208.722,27500000.0
2006-05-18 09:49:00,208.721,208.759,208.721,208.746,65899999.0
2006-05-18 09:50:00,208.751,208.792,208.737,208.788,69500000.0
2006-05-18 09:51:00,208.807,208.835,208.794,208.794,63100000.0
2006-05-18 09:52:00,208.809,208.843,208.773,208.773,45900000.0
2006-05-18 09:53:00,208.777,208.777,208.739,208.745,27000000.0
2006-05-18 09:54:00,208.747,208.78,208.745,208.746,51700000.0
2006-05-18 09:55:00,208.749,208.753,208.735,208.745,29700000.0
2006-05-18 09:56:00,208.74,208.765,208.723,208.765,41300000.0
2006-05-18 09:57:00,208.759,208.774,208.752,208.752,20900000.0
2006-05-18 09:58:00,208.789,208.813,208.788,208.788,55900000.0
2006-05-18 09:59:00,208.814,208.847,208.795,208.795,43800000.0
2006-05-18 10:00:00,208.793,208.848,208.793,208.825,50700000.0
2006-05-18 10:01:00,208.837,208.874,208.837,208.847,56800000.0
2006-05-18 10:02:00,208.871,208.873,208.847,208.851,90600001.0
2006-05-18 10:03:00,208.832,208.84,208.827,208.832,29400000.0
2006-05-18 10:04:00,208.813,208.814,208.799,208.802,43600000.0
2006-05-18 10:05:00,208.808,208.83,208.796,208.83,16400000.0
2006-05-18 10:06:00,208.845,208.856,208.831,208.839,35400001.0
2006-05-18 10:07:00,208.843,208.843,208.799,208.799,41300000.0
2006-05-18 10:08:00,208.798,208.824,208.788,208.819,42400000.0
2006-05-18 10:09:00,208.838,208.881,208.831,208.881,42300000.0
2006-05-18 10:10:00,208.89,208.913,208.887,208.913,42500000.0
2006-05-18 10:11:00,208.902,208.932,208.878,208.895,57800001.0
2006-05-18 10:12:00,208.884,208.903,208.869,208.903,64200000.0
2006-05-18 10:13:00,208.875,208.89,208.874,208.877,54400000.0
2006-05-18 10:14:00,208.902,208.955,208.902,208.952,19900000.0
2006-05-18 10:15:00,208.955,208.992,208.933,208.992,60600000.0
2006-05-18 10:16:00,208.999,209.02,208.986,209.015,24600000.0
2006-05-18 10:17:00,209.016,209.02,208.997,209.008,56900000.0
2006-05-18 10:18:00,209.004,209.004,208.968,208.986,57200000.0
2006-05-18 10:19:00,208.969,208.98,208.955,208.961,38100000.0
2006-05-18 10:20:00,208.976,208.998,208.966,208.995,48200000.0
2006-05-18 10:21:00,208.989,208.996,208.946,208.95,51100000.0
2006-05-18 10:22:00,208.961,208.964,208.932,208.949,40200000.0
2006-05-18 10:23:00,208.946,208.946,208.909,208.929,68600001.0
2006-05-18 10:24:00,208.908,208.921,208.884,208.89,40400000.0
2006-05-18 10:25:00,208.883,208.891,208.862,208.885,31900000.0
2006-05-18 10:26:00,208.891,208.92,208.866,208.896,19300000.0
2006-05-18 10:27:00,208.922,208.934,208.885,208.885,39200000.0
2006-05-18 10:28:00,208.846,208.846,208.788,208.788,45900000.0
2006-05-18 10:29:00,208.794,208.794,208.769,208.77,65199998.0
2006-05-18 10:30:00,208.793,208.985,208.793,208.984,52200000.0
2006-05-18 10:31:00,208.987,209.002,208.964,208.987,52300000.0
2006-05-18 10:32:00,209.001,209.025,208.969,208.972,59100001.0
2006-05-18 10:33:00,208.984,208.997,208.954,208.954,68000000.0
2006-05-18 10:34:00,208.948,208.986,208.928,208.955,55200000.0
2006-05-18 10:35:00,208.948,208.948,208.908,208.909,42900000.0
2006-05-18 10:36:00,208.915,208.935,208.909,208.935,36200000.0
2006-05-18 10:37:00,208.961,208.971,208.95,208.962,32000000.0
2006-05-18 10:38:00,208.983,208.984,208.958,208.97,64900000.0
2006-05-18 10:39:00,208.974,208.984,208.972,208.977,26100000.0
2006-05-18 10:40:00,208.975,208.991,208.937,208.937,36200000.0
2006-05-18 10:41:00,208.942,208.944,208.932,208.94,44900000.0
2006-05-18 10:42:00,208.927,208.944,208.927,208.938,73299999.0
2006-05-18 10:43:00,208.933,208.933,208.893,208.896,68699999.0
2006-05-18 10:44:00,208.897,208.937,208.881,208.937,45100000.0
2006-05-18 10:45:00,208.955,208.955,208.882,208.903,64000000.0
2006-05-18 10:46:00,208.895,208.941,208.895,208.941,54100001.0
2006-05-18 10:47:00,208.97,208.97,208.902,208.912,76700000.0
2006-05-18 10:48:00,208.917,208.917,208.902,208.915,30800000.0
2006-05-18 10:49:00,208.915,208.929,208.897,208.897,70300000.0
2006-05-18 10:50:00,208.884,208.902,208.865,208.865,25700000.0
2006-05-18 10:51:00,208.858,208.862,208.843,208.851,30700000.0
2006-05-18 10:52:00,208.853,208.861,208.84,208.861,73000000.0
2006-05-18 10:53:00,208.849,208.849,208.803,208.815,55500000.0
2006-05-18 10:54:00,208.817,208.833,208.8,208.822,74200002.0
2006-05-18 10:55:00,208.847,208.895,208.847,208.895,41600000.0
2006-05-18 10:56:00,208.892,208.898,208.849,208.849,55099999.0
2006-05-18 10:57:00,208.842,208.856,208.834,208.84,63300001.0
2006-05-18 10:58:00,208.843,208.848,208.795,208.8,24900000.0
2006-05-18 10:59:00,208.761,208.79,208.754,208.79,37800000.0
2006-05-18 11:00:00,208.794,208.805,208.751,208.751,68400000.0
2006-05-18 11:01:00,208.762,208.813,208.762,208.813,27500000.0
2006-05-18 11:02:00,208.819,208.87,208.819,208.87,64900000.0
2006-05-18 11:03:00,208.856,208.863,208.85,208.856,87300000.0
2006-05-18 11:04:00,208.86,208.884,208.848,208.884,31400000.0
2006-05-18 11:05:00,208.882,208.903,208.882,208.898,46500000.0
2006-05-18 11:06:00,208.909,208.941,208.909,208.941,60100000.0
2006-05-18 11:07:00,208.908,208.908,208.873,208.878,29600000.0
2006-05-18 11:08:00,208.887,208.892,208.867,208.892,75799999.0
2006-05-18 11:09:00,208.908,208.923,208.883,208.909,90600000.0
2006-05-18 11:10:00,208.934,208.945,208.923,208.933,33400000.0
2006-05-18 11:11:00,208.933,208.95,208.925,208.947,53800000.0
2006-05-18 11:12:00,208.945,208.945,208.865,208.885,109099998.0
2006-05-18 11:13:00,208.873,208.877,208.827,208.827,42700000.0
2006-05-18 11:14:00,208.83,208.842,208.816,208.838,24300000.0
2006-05-18 11:15:00,208.835,208.872,208.831,208.865,61200001.0
2006-05-18 11:16:00,208.865,208.865,208.841,208.856,38900000.0
2006-05-18 11:17:00,208.85,208.887,208.838,208.887,54300000.0
2006-05-18 11:18:00,208.878,208.882,208.867,208.882,61200000.0
2006-05-18 11:19:00,208.879,208.888,208.878,208.882,59099999.0
2006-05-18 11:20:00,208.888,208.898,208.86,208.86,35400000.0
2006-05-18 11:21:00,208.863,208.867,208.858,208.867,50800000.0
2006-05-18 11:22:00,208.857,208.857,208.827,208.83,40600000.0
2006-05-18 11:23:00,208.814,208.814,208.785,208.785,50000000.0
2006-05-18 11:24:00,208.796,208.816,208.796,208.804,15200000.0
2006-05-18 11:25:00,208.782,208.782,208.757,208.763,67000000.0
2006-05-18 11:26:00,208.738,208.738,208.671,208.689,51900000.0
2006-05-18 11:27:00,208.697,208.729,208.697,208.714,54900000.0
2006-05-18 11:28:00,208.721,208.746,208.721,208.741,45800000.0
2006-05-18 11:29:00,208.74,208.74,208.686,208.693,30800000.0
2006-05-18 11:30:00,208.702,208.721,208.697,208.703,45800000.0
2006-05-18 11:31:00,208.707,208.71,208.689,208.71,28600000.0
2006-05-18 11:32:00,208.691,208.703,208.691,208.691,56600000.0
2006-05-18 11:33:00,208.701,208.706,208.685,208.705,51700001.0
2006-05-18 11:34:00,208.716,208.731,208.695,208.71,34000000.0
2006-05-18 11:35:00,208.69,208.69,208.675,208.687,28400000.0
2006-05-18 11:36:00,208.681,208.681,208.654,208.671,75999999.0
2006-05-18 11:37:00,208.678,208.728,208.678,208.718,43800001.0
2006-05-18 11:38:00,208.714,208.783,208.714,208.783,44300001.0
2006-05-18 11:39:00,208.777,208.777,208.754,208.775,44600000.0
2006-05-18 11:40:00,208.782,208.854,208.782,208.845,52000001.0
2006-05-18 11:41:00,208.862,208.876,208.842,208.848,40400000.0
2006-05-18 11:42:00,208.854,208.882,208.846,208.846,70300000.0
2006-05-18 11:43:00,208.845,208.87,208.845,208.86,53900000.0
2006-05-18 11:44:00,208.892,208.892,208.839,208.85,51400000.0
2006-05-18 11:45:00,208.851,208.941,208.851,208.941,88299999.0
2006-05-18 11:46:00,208.963,208.966,208.938,208.956,45200000.0
2006-05-18 11:47:00,208.953,208.953,208.937,208.943,51400000.0
2006-05-18 11:48:00,208.94,208.94,208.898,208.898,33500000.0
2006-05-18 11:49:00,208.877,208.927,208.877,208.911,54200000.0
2006-05-18 11:50:00,208.909,208.913,208.879,208.879,33500000.0
2006-05-18 11:51:00,208.9,208.911,208.883,208.883,19200000.0
2006-05-18 11:52:00,208.878,208.905,208.878,208.905,59300000.0
2006-05-18 11:53:00,208.923,208.934,208.902,208.932,89499999.0
2006-05-18 11:54:00,208.951,208.968,208.937,208.949,35200001.0
2006-05-18 11:55:00,208.96,209.002,208.936,209.002,45100000.0
2006-05-18 11:56:00,209.005,209.007,208.982,208.982,59900000.0
2006-05-18 11:57:00,208.961,208.986,208.961,208.985,64100001.0
2006-05-18 11:58:00,208.981,208.987,208.942,208.963,49300000.0
2006-05-18 11:59:00,208.978,208.978,208.944,208.954,58700000.0
2006-05-18 12:00:00,208.98,208.98,208.917,208.925,35900000.0
2006-05-18 12:01:00,208.921,208.948,208.921,208.942,43500001.0
2006-05-18 12:02:00,208.944,208.978,208.937,208.976,62200000.0
2006-05-18 12:03:00,208.994,208.994,208.935,208.935,37200000.0
2006-05-18 12:04:00,208.927,208.945,208.908,208.911,39600000.0
2006-05-18 12:05:00,208.902,208.903,208.876,208.901,34800000.0
2006-05-18 12:06:00,208.921,208.944,208.89,208.905,32300000.0
2006-05-18 12:07:00,208.924,208.93,208.9,208.914,78900000.0
2006-05-18 12:08:00,208.916,208.92,208.904,208.904,60300000.0
2006-05-18 12:09:00,208.897,208.912,208.893,208.912,30300000.0
2006-05-18 12:10:00,208.923,208.923,208.882,208.901,25200000.0
2006-05-18 12:11:00,208.898,208.915,208.883,208.907,40299999.0
2006-05-18 12:12:00,208.906,208.913,208.879,208.888,104699999.0
2006-05-18 12:13:00,208.907,208.912,208.891,208.899,59200001.0
2006-05-18 12:14:00,208.896,208.908,208.885,208.893,76699999.0
2006-05-18 12:15:00,208.896,208.932,208.894,208.923,70100000.0
2006-05-18 12:16:00,208.935,208.939,208.916,208.924,75600000.0
2006-05-18 12:17:00,208.926,208.935,208.91,208.932,61700000.0
2006-05-18 12:18:00,208.932,208.934,208.909,208.909,28700000.0
2006-05-18 12:19:00,208.916,208.948,208.916,208.942,43800000.0
2006-05-18 12:20:00,208.939,208.963,208.937,208.963,40300000.0
2006-05-18 12:21:00,208.974,208.979,208.953,208.953,69600000.0
2006-05-18 12:22:00,208.962,208.968,208.952,208.952,32300000.0
2006-05-18 12:23:00,208.977,209.005,208.977,209.005,26500000.0
2006-05-18 12:24:00,208.992,209.018,208.992,209.018,33300000.0
2006-05-18 12:25:00,209.013,209.013,208.979,208.993,19800000.0
2006-05-18 12:26:00,208.978,209.003,208.968,209.003,27800000.0
2006-05-18 12:27:00,208.995,209.003,208.988,208.99,43500000.0
2006-05-18 12:28:00,208.993,209.001,208.971,208.987,72200001.0
2006-05-18 12:29:00,208.991,208.993,208.97,208.978,74200001.0
2006-05-18 12:30:00,208.985,209.005,208.985,208.995,21900000.0
2006-05-18 12:31:00,208.998,209.011,208.986,209.006,45200000.0
2006-05-18 12:32:00,209.016,209.052,209.016,209.048,50100000.0
2006-05-18 12:33:00,209.034,209.034,209.014,209.022,44900001.0
2006-05-18 12:34:00,209.021,209.028,209.021,209.024,46900000.0
2006-05-18 12:35:00,209.019,209.019,208.995,209.009,27600000.0
2006-05-18 12:36:00,208.99,209.009,208.978,209.002,69700001.0
2006-05-18 12:37:00,209.013,209.031,208.999,209.018,88300000.0
2006-05-18 12:38:00,209.039,209.113,209.039,209.111,80400001.0
2006-05-18 12:39:00,209.11,209.129,209.096,209.129,50900000.0
2006-05-18 12:40:00,209.14,209.142,209.114,209.114,55300000.0
2006-05-18 12:41:00,209.14,209.182,209.14,209.178,41700000.0
2006-05-18 12:42:00,209.187,209.187,209.106,209.106,51600000.0
2006-05-18 12:43:00,209.107,209.108,209.083,209.083,53200000.0
2006-05-18 12:44:00,209.085,209.093,209.077,209.092,79800001.0
2006-05-18 12:45:00,209.107,209.125,209.103,209.124,25700000.0
2006-05-18 12:46:00,209.143,209.209,209.143,209.198,49400000.0
2006-05-18 12:47:00,209.221,209.234,209.201,209.226,83800000.0
2006-05-18 12:48:00,209.222,209.254,209.222,209.23,65400000.0
2006-05-18 12:49:00,209.222,209.233,209.204,209.204,63200000.0
2006-05-18 12:50:00,209.206,209.212,209.186,209.203,55800000.0
2006-05-18 12:51:00,209.206,209.208,209.19,209.207,48300000.0
2006-05-18 12:52:00,209.199,209.214,209.199,209.214,5500000.0
2006-05-18 12:53:00,209.21,209.224,209.203,209.203,42900000.0
2006-05-18 12:54:00,209.229,209.25,209.199,209.25,82400001.0
2006-05-18 12:55:00,209.262,209.347,209.262,209.347,48200000.0
2006-05-18 12:56:00,209.345,209.382,209.345,209.376,23600000.0
2006-05-18 12:57:00,209.366,209.366,209.34,209.34,9600000.0
2006-05-18 12:58:00,209.33,209.33,209.312,209.323,41500000.0
2006-05-18 12:59:00,209.32,209.32,209.302,209.315,44300000.0
2006-05-18 13:00:00,209.323,209.346,209.323,209.327,57199999.0
2006-05-18 13:01:00,209.32,209.32,209.29,209.293,27500000.0
2006-05-18 13:02:00,209.275,209.285,209.263,209.264,31300000.0
2006-05-18 13:03:00,209.26,209.26,209.231,209.24,49500000.0
2006-05-18 13:04:00,209.252,209.261,209.24,209.241,49100000.0
2006-05-18 13:05:00,209.265,209.293,209.263,209.268,41500000.0
2006-05-18 13:06:00,209.254,209.299,209.254,209.292,52300000.0
2006-05-18 13:07:00,209.289,209.302,209.268,209.268,42700000.0
2006-05-18 13:08:00,209.246,209.246,209.224,209.243,24700000.0
2006-05-18 13:09:00,209.243,209.263,209.236,209.249,23500000.0
2006-05-18 13:10:00,209.238,209.245,209.225,209.245,38100000.0
2006-05-18 13:11:00,209.22,209.22,209.174,209.197,45700000.0
2006-05-18 13:12:00,209.216,209.255,209.216,209.255,46200000.0
2006-05-18 13:13:00,209.252,209.258,209.242,209.247,34300000.0
2006-05-18 13:14:00,209.272,209.289,209.242,209.289,42100000.0
2006-05-18 13:15:00,209.292,209.38,209.291,209.38,46300000.0
2006-05-18 13:16:00,209.404,209.41,209.357,209.41,70900000.0
2006-05-18 13:17:00,209.409,209.45,209.408,209.421,40500000.0
2006-05-18 13:18:00,209.41,209.41,209.265,209.277,45400000.0
2006-05-18 13:19:00,209.283,209.347,209.271,209.347,41600000.0
2006-05-18 13:20:00,209.385,209.439,209.385,209.438,41700000.0
2006-05-18 13:21:00,209.44,209.489,209.43,209.477,56400000.0
2006-05-18 13:22:00,209.481,209.525,209.481,209.512,52300000.0
2006-05-18 13:23:00,209.518,209.518,209.441,209.441,84700000.0
2006-05-18 13:24:00,209.448,209.465,209.448,209.457,34500000.0
2006-05-18 13:25:00,209.446,209.448,209.417,209.417,67900000.0
2006-05-18 13:26:00,209.422,209.433,209.404,209.433,61700000.0
2006-05-18 13:27:00,209.463,209.543,209.463,209.523,35000000.0
2006-05-18 13:28:00,209.524,209.545,209.524,209.527,46299999.0
2006-05-18 13:29:00,209.499,209.499,209.462,209.465,49800001.0
2006-05-18 13:30:00,209.445,209.456,209.433,209.433,86400000.0
2006-05-18 13:31:00,209.438,209.455,209.433,209.455,45200001.0
2006-05-18 13:32:00,209.475,209.5,209.465,209.5,67499999.0
2006-05-18 13:33:00,209.496,209.496,209.493,209.494,27700000.0
2006-05-18 13:34:00,209.476,209.499,209.473,209.495,27500000.0
2006-05-18 13:35:00,209.512,209.525,209.475,209.475,23900000.0
2006-05-18 13:36:00,209.44,209.445,209.417,209.423,20600000.0
2006-05-18 13:37:00,209.428,209.438,209.415,209.418,36100000.0
2006-05-18 13:38:00,209.42,209.478,209.409,209.478,89900000.0
2006-05-18 13:39:00,209.493,209.493,209.466,209.472,61500000.0
2006-05-18 13:40:00,209.45,209.45,209.419,209.435,63700000.0
2006-05-18 13:41:00,209.434,209.434,209.368,209.368,38200001.0
2006-05-18 13:42:00,209.354,209.367,209.347,209.356,41200000.0
2006-05-18 13:43:00,209.366,209.366,209.353,209.36,48400000.0
2006-05-18 13:44:00,209.365,209.403,209.365,209.403,86000000.0
2006-05-18 13:45:00,209.398,209.428,209.398,209.425,55400000.0
2006-05-18 13:46:00,209.431,209.484,209.431,209.483,51100000.0
2006-05-18 13:47:00,209.478,209.478,209.437,209.445,57100001.0
2006-05-18 13:48:00,209.463,209.479,209.433,209.433,80099999.0
2006-05-18 13:49:00,209.44,209.472,209.433,209.472,63800000.0
2006-05-18 13:50:00,209.463,209.463,209.432,209.445,36600000.0
2006-05-18 13:51:00,209.45,209.45,209.419,209.431,65399999.0
2006-05-18 13:52:00,209.441,209.452,209.417,209.446,73699999.0
2006-05-18 13:53:00,209.44,209.457,209.421,209.432,43400000.0
2006-05-18 13:54:00,209.41,209.439,209.389,209.407,38700000.0
2006-05-18 13:55:00,209.391,209.396,209.358,209.358,25300000.0
2006-05-18 13:56:00,209.319,209.319,209.3,209.313,38699999.0
2006-05-18 13:57:00,209.326,209.326,209.278,209.278,30400000.0
2006-05-18 13:58:00,209.293,209.325,209.293,209.322,48200001.0
2006-05-18 13:59:00,209.331,209.352,209.331,209.346,47100000.0
2006-05-18 14:00:00,209.342,209.369,209.342,209.355,46500000.0
2006-05-18 14:01:00,209.365,209.367,209.336,209.351,24000000.0
2006-05-18 14:02:00,209.358,209.39,209.341,209.39,55700000.0
2006-05-18 14:03:00,209.417,209.448,209.406,209.431,51200000.0
2006-05-18 14:04:00,209.435,209.502,209.431,209.502,34700000.0
2006-05-18 14:05:00,209.519,209.548,209.519,209.548,46400001.0
2006-05-18 14:06:00,209.521,209.527,209.487,209.487,45200000.0
2006-05-18 14:07:00,209.483,209.483,209.467,209.483,10900000.0
2006-05-18 14:08:00,209.496,209.52,209.493,209.497,51800000.0
2006-05-18 14:09:00,209.488,209.49,209.457,209.475,51200000.0
2006-05-18 14:10:00,209.471,209.471,209.431,209.431,22400000.0
2006-05-18 14:11:00,209.427,209.459,209.413,209.459,73800001.0
2006-05-18 14:12:00,209.46,209.471,209.456,209.463,43700000.0
2006-05-18 14:13:00,209.449,209.464,209.434,209.443,70700000.0
2006-05-18 14:14:00,209.434,209.448,209.397,209.448,44800000.0
2006-05-18 14:15:00,209.459,209.459,209.432,209.433,48500000.0
2006-05-18 14:16:00,209.447,209.447,209.43,209.441,59100000.0
2006-05-18 14:17:00,209.429,209.448,209.429,209.439,52399999.0
2006-05-18 14:18:00,209.443,209.461,209.438,209.438,31800000.0
2006-05-18 14:19:00,209.439,209.455,209.424,209.455,57300000.0
2006-05-18 14:20:00,209.458,209.485,209.458,209.473,84600000.0
2006-05-18 14:21:00,209.425,209.442,209.353,209.353,36400000.0
2006-05-18 14:22:00,209.363,209.429,209.356,209.429,57200000.0
2006-05-18 14:23:00,209.422,209.445,209.389,209.407,53399998.0
2006-05-18 14:24:00,209.375,209.408,209.361,209.383,39899999.0
2006-05-18 14:25:00,209.39,209.433,209.384,209.415,52500000.0
2006-05-18 14:26:00,209.43,209.476,209.43,209.461,21600000.0
2006-05-18 14:27:00,209.475,209.486,209.464,209.477,68399999.0
2006-05-18 14:28:00,209.447,209.447,209.391,209.391,20500000.0
2006-05-18 14:29:00,209.392,209.425,209.339,209.339,60600000.0
2006-05-18 14:30:00,209.278,209.456,209.269,209.407,59199999.0
2006-05-18 14:31:00,209.406,209.425,209.378,209.416,77900000.0
2006-05-18 14:32:00,209.415,209.415,209.36,209.366,22400000.0
2006-05-18 14:33:00,209.381,209.428,209.336,209.336,45800000.0
2006-05-18 14:34:00,209.33,209.33,209.28,209.28,30700000.0
2006-05-18 14:35:00,209.292,209.292,209.275,209.279,33200000.0
2006-05-18 14:36:00,209.287,209.31,209.279,209.292,34200000.0
2006-05-18 14:37:00,209.298,209.314,209.278,209.278,32300000.0
2006-05-18 14:38:00,209.294,209.336,209.294,209.309,55000000.0
2006-05-18 14:39:00,209.307,209.364,209.306,209.353,53400000.0
2006-05-18 14:40:00,209.361,209.361,209.319,209.319,13800000.0
2006-05-18 14:41:00,209.306,209.382,209.294,209.369,81000001.0
2006-05-18 14:42:00,209.385,209.453,209.385,209.439,47500000.0
2006-05-18 14:43:00,209.431,209.464,209.426,209.455,33000000.0
2006-05-18 14:44:00,209.469,209.481,209.442,209.473,35299999.0
2006-05-18 14:45:00,209.478,209.478,209.442,209.451,31100000.0
2006-05-18 14:46:00,209.458,209.473,209.41,209.41,36600000.0
2006-05-18 14:47:00,209.4,209.452,209.379,209.452,55400001.0
2006-05-18 14:48:00,209.448,209.454,209.419,209.431,20100000.0
2006-05-18 14:49:00,209.415,209.512,209.415,209.512,33600000.0
2006-05-18 14:50:00,209.534,209.54,209.526,209.535,38600000.0
2006-05-18 14:51:00,209.53,209.533,209.497,209.505,74800000.0
2006-05-18 14:52:00,209.514,209.514,209.478,209.503,56000000.0
2006-05-18 14:53:00,209.524,209.54,209.496,209.5,43800000.0
2006-05-18 14:54:00,209.503,209.603,209.495,209.603,55500000.0
2006-05-18 14:55:00,209.615,209.615,209.572,209.575,52900000.0
2006-05-18 14:56:00,209.576,209.576,209.525,209.526,65400000.0
2006-05-18 14:57:00,209.536,209.546,209.497,209.497,46500001.0
2006-05-18 14:58:00,209.496,209.529,209.496,209.529,62200000.0
2006-05-18 14:59:00,209.511,209.533,209.501,209.533,20000000.0
2006-05-18 15:00:00,209.538,209.553,209.524,209.547,73600000.0
2006-05-18 15:01:00,209.539,209.554,209.504,209.535,59800000.0
2006-05-18 15:02:00,209.508,209.508,209.422,209.422,24300000.0
2006-05-18 15:03:00,209.415,209.438,209.401,209.408,57800000.0
2006-05-18 15:04:00,209.395,209.395,209.348,209.357,21700000.0
2006-05-18 15:05:00,209.373,209.42,209.373,209.386,48500000.0
2006-05-18 15:06:00,209.372,209.372,209.299,209.299,61700001.0
2006-05-18 15:07:00,209.298,209.363,209.283,209.348,106000001.0
2006-05-18 15:08:00,209.361,209.388,209.345,209.383,43900000.0
2006-05-18 15:09:00,209.365,209.386,209.357,209.383,30500000.0
2006-05-18 15:10:00,209.387,209.41,209.375,209.408,48400000.0
2006-05-18 15:11:00,209.39,209.419,209.364,209.419,27700000.0
2006-05-18 15:12:00,209.406,209.408,209.319,209.319,43000000.0
2006-05-18 15:13:00,209.273,209.307,209.263,209.284,71500000.0
2006-05-18 15:14:00,209.299,209.307,209.263,209.263,34400000.0
2006-05-18 15:15:00,209.255,209.278,209.227,209.239,66200000.0
2006-05-18 15:16:00,209.278,209.317,209.271,209.295,52400000.0
2006-05-18 15:17:00,209.32,209.335,209.298,209.308,43000000.0
2006-05-18 15:18:00,209.304,209.323,209.293,209.323,73900000.0
2006-05-18 15:19:00,209.321,209.327,209.285,209.289,67000000.0
2006-05-18 15:20:00,209.282,209.316,209.254,209.316,56399999.0
2006-05-18 15:21:00,209.325,209.33,209.305,209.323,60900000.0
2006-05-18 15:22:00,209.302,209.302,209.236,209.236,43300000.0
2006-05-18 15:23:00,209.242,209.271,209.211,209.218,49500000.0
2006-05-18 15:24:00,209.242,209.267,209.242,209.251,65299999.0
2006-05-18 15:25:00,209.255,209.26,209.217,209.227,71300000.0
2006-05-18 15:26:00,209.235,209.273,209.235,209.26,74599999.0
2006-05-18 15:27:00,209.268,209.315,209.268,209.306,8000000.0
2006-05-18 15:28:00,209.327,209.335,209.316,209.323,42300000.0
2006-05-18 15:29:00,209.321,209.344,209.305,209.344,37600000.0
2006-05-18 15:30:00,209.319,209.319,209.079,209.086,46900000.0
2006-05-18 15:31:00,209.079,209.153,209.027,209.153,83200000.0
2006-05-18 15:32:00,209.165,209.269,209.165,209.247,35500000.0
2006-05-18 15:33:00,209.24,209.246,209.154,209.154,36200000.0
2006-05-18 15:34:00,209.113,209.267,209.1,209.267,60700000.0
2006-05-18 15:35:00,209.277,209.277,209.083,209.083,69600000.0
2006-05-18 15:36:00,209.068,209.068,208.922,209.034,21000000.0
2006-05-18 15:37:00,209.045,209.167,209.045,209.166,36600000.0
2006-05-18 15:38:00,209.135,209.158,209.098,209.138,44200000.0
2006-05-18 15:39:00,209.113,209.143,209.105,209.121,47200000.0
2006-05-18 15:40:00,209.128,209.226,209.128,209.219,63699999.0
2006-05-18 15:41:00,209.202,209.202,209.152,209.159,34200000.0
2006-05-18 15:42:00,209.17,209.177,209.082,209.108,61299999.0
2006-05-18 15:43:00,209.108,209.13,209.074,209.13,54700000.0
2006-05-18 15:44:00,209.146,209.164,209.132,209.132,41200000.0
2006-05-18 15:45:00,209.127,209.143,209.1,209.1,40300001.0
2006-05-18 15:46:00,209.115,209.149,209.081,209.082,59800000.0
2006-05-18 15:47:00,209.059,209.059,208.983,208.994,48300000.0
2006-05-18 15:48:00,208.981,208.999,208.972,208.994,51800000.0
2006-05-18 15:49:00,209.001,209.023,208.987,209.023,35600000.0
2006-05-18 15:50:00,209.02,209.024,208.998,209.024,15500000.0
2006-05-18 15:51:00,209.042,209.059,209.028,209.054,67400000.0
2006-05-18 15:52:00,209.057,209.113,209.057,209.108,54300000.0
2006-05-18 15:53:00,209.098,209.133,209.083,209.095,88099999.0
2006-05-18 15:54:00,209.078,209.211,209.068,209.207,27900000.0
2006-05-18 15:55:00,209.224,209.256,209.224,209.227,14900000.0
2006-05-18 15:56:00,209.234,209.309,209.183,209.309,43100000.0
2006-05-18 15:57:00,209.332,209.332,209.286,209.286,49700000.0
2006-05-18 15:58:00,209.288,209.305,209.275,209.28,43900000.0
2006-05-18 15:59:00,209.263,209.285,209.25,209.27,105000000.0
2006-05-18 16:00:00,209.265,209.313,209.265,209.28,22200000.0
2006-05-18 16:01:00,209.256,209.297,209.242,209.293,29600000.0
2006-05-18 16:02:00,209.247,209.247,209.149,209.149,32100000.0
2006-05-18 16:03:00,209.121,209.135,209.095,209.129,44400000.0
2006-05-18 16:04:00,209.118,209.178,209.108,209.169,39900000.0
2006-05-18 16:05:00,209.16,209.223,209.16,209.218,42800001.0
2006-05-18 16:06:00,209.218,209.312,209.212,209.309,46200000.0
2006-05-18 16:07:00,209.301,209.322,209.287,209.315,31400000.0
2006-05-18 16:08:00,209.325,209.342,209.313,209.329,32700000.0
2006-05-18 16:09:00,209.337,209.365,209.326,209.356,35500000.0
2006-05-18 16:10:00,209.336,209.361,209.317,209.361,23200000.0
2006-05-18 16:11:00,209.373,209.376,209.35,209.365,33400000.0
2006-05-18 16:12:00,209.373,209.373,209.325,209.325,33400000.0
2006-05-18 16:13:00,209.337,209.35,209.316,209.333,22000000.0
2006-05-18 16:14:00,209.34,209.365,209.337,209.337,18000000.0
2006-05-18 16:15:00,209.341,209.341,209.298,209.312,85200001.0
2006-05-18 16:16:00,209.313,209.351,209.271,209.271,50300000.0
2006-05-18 16:17:00,209.262,209.292,209.231,209.26,54600000.0
2006-05-18 16:18:00,209.274,209.299,209.223,209.229,32000000.0
2006-05-18 16:19:00,209.246,209.277,209.239,209.255,79700000.0
2006-05-18 16:20:00,209.257,209.264,209.236,209.236,65400000.0
2006-05-18 16:21:00,209.261,209.314,209.261,209.27,66300000.0
2006-05-18 16:22:00,209.264,209.282,209.258,209.262,74000000.0
2006-05-18 16:23:00,209.253,209.279,209.244,209.266,88899999.0
2006-05-18 16:24:00,209.257,209.257,209.203,209.21,36599999.0
2006-05-18 16:25:00,209.263,209.283,209.223,209.231,37200000.0
2006-05-18 16:26:00,209.23,209.331,209.23,209.329,38600000.0
2006-05-18 16:27:00,209.303,209.324,209.29,209.321,31000000.0
2006-05-18 16:28:00,209.313,209.335,209.295,209.335,78399999.0
2006-05-18 16:29:00,209.328,209.328,209.28,209.312,80800002.0
2006-05-18 16:30:00,209.313,209.339,209.3,209.3,82999999.0
2006-05-18 16:31:00,209.283,209.314,209.275,209.311,57000000.0
2006-05-18 16:32:00,209.29,209.309,209.268,209.299,48100000.0
2006-05-18 16:33:00,209.261,209.273,209.236,209.244,26200000.0
2006-05-18 16:34:00,209.211,209.292,209.208,209.292,49300001.0
2006-05-18 16:35:00,209.284,209.288,209.261,209.263,51100000.0
2006-05-18 16:36:00,209.272,209.272,209.232,209.238,23600000.0
2006-05-18 16:37:00,209.241,209.245,209.214,209.231,51900000.0
2006-05-18 16:38:00,209.23,209.24,209.185,209.185,59800000.0
2006-05-18 16:39:00,209.188,209.239,209.188,209.211,35000000.0
2006-05-18 16:40:00,209.195,209.221,209.195,209.2,57400000.0
2006-05-18 16:41:00,209.18,209.19,209.12,209.12,41900000.0
2006-05-18 16:42:00,209.125,209.13,209.089,209.089,32200000.0
2006-05-18 16:43:00,209.089,209.103,209.041,209.041,49400000.0
2006-05-18 16:44:00,209.033,209.033,208.961,208.978,42000000.0
2006-05-18 16:45:00,208.982,209.031,208.982,209.013,52600000.0
2006-05-18 16:46:00,208.985,209.012,208.938,208.938,64100000.0
2006-05-18 16:47:00,208.917,208.933,208.893,208.92,49000001.0
2006-05-18 16:48:00,208.918,208.934,208.897,208.897,41500000.0
2006-05-18 16:49:00,208.922,208.923,208.877,208.915,42000000.0
2006-05-18 16:50:00,208.918,209.026,208.918,209.018,39700000.0
2006-05-18 16:51:00,209.002,209.009,208.862,208.862,76800000.0
2006-05-18 16:52:00,208.85,208.859,208.747,208.777,57200000.0
2006-05-18 16:53:00,208.773,208.86,208.773,208.839,45000000.0
2006-05-18 16:54:00,208.833,208.929,208.833,208.919,59500000.0
2006-05-18 16:55:00,208.95,209.045,208.931,209.045,66600000.0
2006-05-18 16:56:00,209.065,209.068,209.034,209.034,77200000.0
2006-05-18 16:57:00,209.032,209.032,208.951,208.958,48400000.0
2006-05-18 16:58:00,208.99,209.052,208.99,209.047,49200000.0
2006-05-18 16:59:00,209.021,209.073,208.983,209.073,54400001.0
2006-05-18 17:00:00,209.066,209.121,209.066,209.097,46999999.0
2006-05-18 17:01:00,209.08,209.093,209.034,209.034,61000000.0
2006-05-18 17:02:00,209.042,209.056,209.005,209.034,66799999.0
2006-05-18 17:03:00,209.043,209.046,209.016,209.03,44100000.0
2006-05-18 17:04:00,209.034,209.034,208.998,209.027,40800000.0
2006-05-18 17:05:00,209.032,209.032,209.009,209.009,67200000.0
2006-05-18 17:06:00,208.987,208.987,208.852,208.913,67300000.0
2006-05-18 17:07:00,208.939,209.007,208.939,209.007,39500000.0
2006-05-18 17:08:00,208.986,209.219,208.982,209.219,51800000.0
2006-05-18 17:09:00,209.195,209.201,209.129,209.135,59400001.0
2006-05-18 17:10:00,209.113,209.217,209.113,209.148,39900000.0
2006-05-18 17:11:00,209.111,209.186,209.111,209.173,59900000.0
2006-05-18 17:12:00,209.163,209.23,209.163,209.191,19000000.0
2006-05-18 17:13:00,209.184,209.227,209.184,209.207,43900000.0
2006-05-18 17:14:00,209.202,209.212,209.183,209.212,26500000.0
2006-05-18 17:15:00,209.213,209.217,209.173,209.217,37000000.0
2006-05-18 17:16:00,209.207,209.207,209.176,209.176,26600000.0
2006-05-18 17:17:00,209.186,209.222,209.184,209.2,29600000.0
2006-05-18 17:18:00,209.186,209.186,209.151,209.16,29900000.0
2006-05-18 17:19:00,209.191,209.2,209.158,209.158,44699999.0
2006-05-18 17:20:00,209.157,209.178,209.131,209.132,63800000.0
2006-05-18 17:21:00,209.135,209.164,209.131,209.159,55600000.0
2006-05-18 17:22:00,209.14,209.14,209.092,209.092,30600000.0
2006-05-18 17:23:00,209.079,209.088,209.059,209.07,62900000.0
2006-05-18 17:24:00,209.073,209.143,209.073,209.143,77400000.0
2006-05-18 17:25:00,209.13,209.132,209.098,209.098,29700000.0
2006-05-18 17:26:00,209.084,209.093,209.012,209.015,49300000.0
2006-05-18 17:27:00,209.024,209.067,209.024,209.067,23300000.0
2006-05-18 17:28:00,209.066,209.066,209.006,209.006,60000000.0
2006-05-18 17:29:00,209.03,209.085,209.03,209.085,62600000.0
2006-05-18 17:30:00,209.1,209.148,209.096,209.148,39100000.0
2006-05-18 17:31:00,209.155,209.23,209.139,209.23,67200000.0
2006-05-18 17:32:00,209.236,209.236,209.19,209.222,80100001.0
2006-05-18 17:33:00,209.217,209.256,209.217,209.244,44700000.0
2006-05-18 17:34:00,209.241,209.26,209.231,209.259,33600000.0
2006-05-18 17:35:00,209.251,209.272,209.239,209.239,34400000.0
2006-05-18 17:36:00,209.24,209.282,209.233,209.28,50500001.0
2006-05-18 17:37:00,209.274,209.281,209.255,209.26,58400000.0
2006-05-18 17:38:00,209.242,209.254,209.197,209.226,36200000.0
2006-05-18 17:39:00,209.222,209.223,209.204,209.208,27400000.0
2006-05-18 17:40:00,209.184,209.184,209.163,209.17,49200000.0
2006-05-18 17:41:00,209.18,209.236,209.18,209.22,69000000.0
2006-05-18 17:42:00,209.229,209.233,209.196,209.196,66000000.0
2006-05-18 17:43:00,209.199,209.21,209.18,209.203,56299999.0
2006-05-18 17:44:00,209.213,209.229,209.201,209.21,62400000.0
2006-05-18 17:45:00,209.208,209.212,209.189,209.192,45900000.0
2006-05-18 17:46:00,209.193,209.231,209.165,209.165,44000000.0
2006-05-18 17:47:00,209.178,209.178,209.117,209.117,48200000.0
2006-05-18 17:48:00,209.128,209.169,209.128,209.155,60000000.0
2006-05-18 17:49:00,209.163,209.187,209.14,209.166,51199999.0
2006-05-18 17:50:00,209.176,209.21,209.176,209.189,76600000.0
2006-05-18 17:51:00,209.197,209.225,209.176,209.223,32100001.0
2006-05-18 17:52:00,209.243,209.306,209.239,209.293,70800001.0
2006-05-18 17:53:00,209.322,209.364,209.292,209.364,55400001.0
2006-05-18 17:54:00,209.382,209.383,209.246,209.275,33900000.0
2006-05-18 17:55:00,209.276,209.337,209.264,209.327,40500000.0
2006-05-18 17:56:00,209.326,209.36,209.307,209.321,49599999.0
2006-05-18 17:57:00,209.282,209.293,209.24,209.293,63200000.0
2006-05-18 17:58:00,209.34,209.391,209.31,209.334,60600000.0
2006-05-18 17:59:00,209.342,209.411,209.29,209.29,84200000.0
2006-05-18 18:00:00,209.29,209.29,209.27,209.27,73400000.0
2006-05-18 18:01:00,209.309,209.469,209.309,209.422,497099999.0
2006-05-18 18:02:00,209.459,209.516,209.436,209.458,651000001.0
2006-05-18 18:03:00,209.454,209.454,209.389,209.43,645900001.0
2006-05-18 18:04:00,209.457,209.556,209.415,209.549,516699999.0
2006-05-18 18:05:00,209.572,209.572,209.465,209.513,683100001.0
2006-05-18 18:06:00,209.483,209.594,209.483,209.574,558999996.0
2006-05-18 18:07:00,209.579,209.63,209.499,209.523,736000001.0
2006-05-18 18:08:00,209.532,209.693,209.532,209.686,666100000.0
2006-05-18 18:09:00,209.703,209.703,209.638,209.655,464000001.0
2006-05-18 18:10:00,209.644,209.644,209.578,209.595,581700003.0
2006-05-18 18:11:00,209.583,209.6,209.525,209.563,385199999.0
2006-05-18 18:12:00,209.541,209.541,209.424,209.435,307800000.0
2006-05-18 18:13:00,209.413,209.433,209.364,209.382,431199998.0
2006-05-18 18:14:00,209.402,209.445,209.402,209.418,647300005.0
2006-05-18 18:15:00,209.433,209.489,209.419,209.473,694199999.0
2006-05-18 18:16:00,209.461,209.518,209.386,209.405,726999999.0
2006-05-18 18:17:00,209.408,209.444,209.385,209.432,300199999.0
2006-05-18 18:18:00,209.442,209.46,209.415,209.415,408900000.0
2006-05-18 18:19:00,209.399,209.437,209.376,209.419,386500002.0
2006-05-18 18:20:00,209.415,209.436,209.377,209.377,585400003.0
2006-05-18 18:21:00,209.397,209.479,209.397,209.47,653400003.0
2006-05-18 18:22:00,209.482,209.595,209.476,209.58,509000002.0
2006-05-18 18:23:00,209.597,209.609,209.551,209.595,775399998.0
2006-05-18 18:24:00,209.573,209.61,209.544,209.58,627499994.0
2006-05-18 18:25:00,209.595,209.612,209.588,209.605,529599999.0
2006-05-18 18:26:00,209.605,209.611,209.577,209.611,373600000.0
2006-05-18 18:27:00,209.612,209.622,209.562,209.579,384699999.0
2006-05-18 18:28:00,209.568,209.568,209.514,209.514,489200001.0
2006-05-18 18:29:00,209.513,209.526,209.482,209.501,487699997.0
2006-05-18 18:30:00,209.51,209.567,209.492,209.567,320600001.0
2006-05-18 18:31:00,209.581,209.605,209.57,209.584,356799999.0
2006-05-18 18:32:00,209.586,209.615,209.584,209.592,554499998.0
2006-05-18 18:33:00,209.595,209.609,209.564,209.564,429899999.0
2006-05-18 18:34:00,209.567,209.606,209.56,209.575,417500001.0
2006-05-18 18:35:00,209.565,209.57,209.527,209.527,430500000.0
2006-05-18 18:36:00,209.523,209.552,209.518,209.547,349100002.0
2006-05-18 18:37:00,209.559,209.563,209.544,209.556,146999998.0
2006-05-18 18:38:00,209.567,209.586,209.557,209.557,130800000.0
2006-05-18 18:39:00,209.557,209.584,209.545,209.561,119000000.0
2006-05-18 18:40:00,209.555,209.575,209.538,209.565,318700001.0
2006-05-18 18:41:00,209.56,209.575,209.559,209.575,306500001.0
2006-05-18 18:42:00,209.573,209.587,209.543,209.543,275699998.0
2006-05-18 18:43:00,209.527,209.555,209.507,209.519,151000001.0
2006-05-18 18:44:00,209.522,209.549,209.516,209.537,376600001.0
2006-05-18 18:45:00,209.543,209.581,209.528,209.528,213399999.0
2006-05-18 18:46:00,209.51,209.519,209.474,209.495,251800001.0
2006-05-18 18:47:00,209.493,209.515,209.482,209.506,74000000.0
2006-05-18 18:48:00,209.523,209.533,209.508,209.527,119100000.0
2006-05-18 18:49:00,209.529,209.55,209.522,209.538,182400000.0
2006-05-18 18:50:00,209.548,209.556,209.515,209.547,219599999.0
2006-05-18 18:51:00,209.545,209.557,209.533,209.557,202600000.0
2006-05-18 18:52:00,209.567,209.587,209.532,209.572,260100001.0
2006-05-18 18:53:00,209.573,209.582,209.504,209.504,225500000.0
2006-05-18 18:54:00,209.512,209.529,209.498,209.516,176800000.0
2006-05-18 18:55:00,209.509,209.509,209.386,209.423,291700000.0
2006-05-18 18:56:00,209.437,209.457,209.437,209.447,55299999.0
2006-05-18 18:57:00,209.439,209.439,209.377,209.377,191900002.0
2006-05-18 18:58:00,209.369,209.408,209.362,209.392,283200001.0
2006-05-18 18:59:00,209.387,209.405,209.38,209.398,243699999.0
2006-05-18 19:00:00,209.378,209.378,209.304,209.306,74000000.0
2006-05-18 19:01:00,209.287,209.303,209.27,209.281,101999998.0
2006-05-18 19:02:00,209.29,209.401,209.29,209.365,235700000.0
2006-05-18 19:03:00,209.364,209.378,209.309,209.321,228099998.0
2006-05-18 19:04:00,209.309,209.32,209.274,209.317,185300002.0
2006-05-18 19:05:00,209.322,209.322,209.284,209.284,158300001.0
2006-05-18 19:06:00,209.277,209.292,209.256,209.281,353800001.0
2006-05-18 19:07:00,209.287,209.301,209.265,209.301,245200000.0
2006-05-18 19:08:00,209.277,209.318,209.27,209.312,346800002.0
2006-05-18 19:09:00,209.325,209.333,209.309,209.325,150900001.0
2006-05-18 19:10:00,209.344,209.437,209.344,209.377,145800000.0
2006-05-18 19:11:00,209.357,209.383,209.337,209.337,58800000.0
2006-05-18 19:12:00,209.325,209.339,209.299,209.332,77799999.0
2006-05-18 19:13:00,209.325,209.368,209.29,209.29,146700000.0
2006-05-18 19:14:00,209.287,209.351,209.287,209.31,156900000.0
2006-05-18 19:15:00,209.322,209.341,209.316,209.338,234499999.0
2006-05-18 19:16:00,209.313,209.321,209.284,209.32,21400000.0
2006-05-18 19:17:00,209.339,209.339,209.32,209.33,120200000.0
2006-05-18 19:18:00,209.329,209.346,209.312,209.315,153000000.0
2006-05-18 19:19:00,209.319,209.38,209.319,209.371,218400000.0
2006-05-18 19:20:00,209.372,209.372,209.345,209.345,166000000.0
2006-05-18 19:21:00,209.347,209.375,209.327,209.363,118799999.0
2006-05-18 19:22:00,209.368,209.373,209.334,209.355,123899999.0
2006-05-18 19:23:00,209.35,209.378,209.339,209.347,489500001.0
2006-05-18 19:24:00,209.339,209.343,209.322,209.322,93500000.0
2006-05-18 19:25:00,209.327,209.342,209.323,209.342,269600001.0
2006-05-18 19:26:00,209.339,209.351,209.315,209.33,513399998.0
2006-05-18 19:27:00,209.323,209.349,209.323,209.329,302400002.0
2006-05-18 19:28:00,209.337,209.354,209.329,209.354,233100001.0
2006-05-18 19:29:00,209.355,209.363,209.347,209.363,62799999.0
2006-05-18 19:30:00,209.362,209.374,209.35,209.367,239099999.0
2006-05-18 19:31:00,209.36,209.362,209.345,209.359,155800000.0
2006-05-18 19:32:00,209.35,209.367,209.326,209.348,318599999.0
2006-05-18 19:33:00,209.346,209.358,209.308,209.321,141599999.0
2006-05-18 19:34:00,209.317,209.322,209.302,209.319,272400004.0
2006-05-18 19:35:00,209.315,209.343,209.311,209.321,311200001.0
2006-05-18 19:36:00,209.32,209.32,209.275,209.288,257299999.0
2006-05-18 19:37:00,209.3,209.311,209.29,209.297,103300001.0
2006-05-18 19:38:00,209.308,209.319,209.293,209.309,162999998.0
2006-05-18 19:39:00,209.307,209.325,209.285,209.297,256699999.0
2006-05-18 19:40:00,209.295,209.308,209.274,209.274,290700001.0
2006-05-18 19:41:00,209.284,209.32,209.284,209.298,374299998.0
2006-05-18 19:42:00,209.31,209.345,209.31,209.345,242200000.0
2006-05-18 19:43:00,209.361,209.369,209.361,209.367,50600000.0
2006-05-18 19:44:00,209.374,209.416,209.374,209.408,191300000.0
2006-05-18 19:45:00,209.42,209.44,209.411,209.44,109100000.0
2006-05-18 19:46:00,209.452,209.452,209.43,209.442,100299999.0
2006-05-18 19:47:00,209.449,209.449,209.433,209.445,63099999.0
2006-05-18 19:48:00,209.429,209.457,209.429,209.44,258499999.0
2006-05-18 19:49:00,209.435,209.461,209.435,209.455,133200001.0
2006-05-18 19:50:00,209.459,209.467,209.449,209.464,165200000.0
2006-05-18 19:51:00,209.46,209.465,209.441,209.441,154500000.0
2006-05-18 19:52:00,209.458,209.471,209.458,209.46,115000000.0
2006-05-18 19:53:00,209.465,209.469,209.453,209.453,175100000.0
2006-05-18 19:54:00,209.447,209.46,209.442,209.444,158199999.0
2006-05-18 19:55:00,209.443,209.466,209.443,209.45,64400000.0
2006-05-18 19:56:00,209.452,209.452,209.44,209.448,147899999.0
2006-05-18 19:57:00,209.44,209.457,209.44,209.457,160800001.0
2006-05-18 19:58:00,209.452,209.458,209.43,209.433,272300001.0
2006-05-18 19:59:00,209.441,209.451,209.435,209.435,207400000.0
2006-05-18 20:00:00,209.436,209.436,209.425,209.425,168100000.0
2006-05-18 20:01:00,209.426,209.452,209.426,209.452,100400000.0
2006-05-18 20:02:00,209.453,209.453,209.437,209.44,153499998.0
2006-05-18 20:03:00,209.434,209.45,209.427,209.445,97200000.0
2006-05-18 20:04:00,209.449,209.451,209.44,209.444,143100000.0
2006-05-18 20:05:00,209.443,209.46,209.427,209.45,154500001.0
2006-05-18 20:06:00,209.451,209.482,209.451,209.462,195099999.0
2006-05-18 20:07:00,209.477,209.482,209.467,209.473,162500000.0
2006-05-18 20:08:00,209.471,209.477,209.448,209.455,229700002.0
2006-05-18 20:09:00,209.469,209.484,209.467,209.482,127899999.0
2006-05-18 20:10:00,209.483,209.499,209.475,209.499,179200000.0
2006-05-18 20:11:00,209.507,209.524,209.487,209.494,317500001.0
2006-05-18 20:12:00,209.488,209.525,209.481,209.496,615099997.0
2006-05-18 20:13:00,209.506,209.519,209.5,209.513,167500000.0
2006-05-18 20:14:00,209.515,209.52,209.51,209.51,200000000.0
2006-05-18 20:15:00,209.512,209.512,209.492,209.495,265400000.0
2006-05-18 20:16:00,209.49,209.502,209.483,209.488,144499999.0
2006-05-18 20:17:00,209.495,209.526,209.495,209.515,85200000.0
2006-05-18 20:18:00,209.508,209.534,209.507,209.515,136699999.0
2006-05-18 20:19:00,209.519,209.519,209.498,209.502,125399999.0
2006-05-18 20:20:00,209.53,209.652,209.53,209.635,329200000.0
2006-05-18 20:21:00,209.636,209.65,209.624,209.633,137100001.0
2006-05-18 20:22:00,209.631,209.631,209.591,209.6,192799999.0
2006-05-18 20:23:00,209.592,209.596,209.562,209.562,168600001.0
2006-05-18 20:24:00,209.565,209.597,209.565,209.58,149600000.0
2006-05-18 20:25:00,209.575,209.594,209.544,209.544,288600000.0
2006-05-18 20:26:00,209.54,209.562,209.534,209.539,322600001.0
2006-05-18 20:27:00,209.541,209.576,209.532,209.567,199499998.0
2006-05-18 20:28:00,209.57,209.617,209.57,209.599,349400001.0
2006-05-18 20:29:00,209.615,209.627,209.595,209.597,527499998.0
2006-05-18 20:30:00,209.599,209.641,209.587,209.623,578400001.0
2006-05-18 20:31:00,209.622,209.625,209.599,209.602,414200002.0
2006-05-18 20:32:00,209.6,209.6,209.568,209.568,481299998.0
2006-05-18 20:33:00,209.561,209.581,209.542,209.542,240300000.0
2006-05-18 20:34:00,209.541,209.588,209.538,209.588,102600000.0
2006-05-18 20:35:00,209.597,209.615,209.597,209.606,112699999.0
2006-05-18 20:36:00,209.607,209.616,209.6,209.612,100900000.0
2006-05-18 20:37:00,209.618,209.649,209.618,209.632,118700000.0
2006-05-18 20:38:00,209.62,209.62,209.592,209.605,226500000.0
2006-05-18 20:39:00,209.6,209.612,209.586,209.603,275699999.0
2006-05-18 20:40:00,209.619,209.63,209.599,209.61,378600001.0
2006-05-18 20:41:00,209.613,209.625,209.601,209.606,213200000.0
2006-05-18 20:42:00,209.595,209.602,209.568,209.573,188200001.0
2006-05-18 20:43:00,209.559,209.559,209.533,209.542,277700000.0
2006-05-18 20:44:00,209.543,209.556,209.534,209.553,433699999.0
2006-05-18 20:45:00,209.558,209.565,209.54,209.557,271500003.0
2006-05-18 20:46:00,209.552,209.564,209.536,209.54,299299997.0
2006-05-18 20:47:00,209.54,209.579,209.54,209.561,243399998.0
2006-05-18 20:48:00,209.568,209.604,209.568,209.587,216100000.0
2006-05-18 20:49:00,209.596,209.6,209.538,209.59,129800000.0
2006-05-18 20:50:00,209.589,209.599,209.577,209.589,378399998.0
2006-05-18 20:51:00,209.585,209.601,209.584,209.597,158199998.0
2006-05-18 20:52:00,209.605,209.63,209.591,209.614,100299999.0
2006-05-18 20:53:00,209.617,209.622,209.583,209.583,288300000.0
2006-05-18 20:54:00,209.588,209.615,209.584,209.601,146000001.0
2006-05-18 20:55:00,209.592,209.61,209.579,209.585,298799999.0
2006-05-18 20:56:00,209.568,209.592,209.562,209.578,194000001.0
2006-05-18 20:57:00,209.585,209.609,209.577,209.604,335200000.0
2006-05-18 20:58:00,209.607,209.629,209.595,209.609,402399997.0
2006-05-18 20:59:00,209.612,209.621,209.592,209.613,426999999.0
2006-05-18 21:00:00,209.623,209.648,209.616,209.616,523500003.0
2006-05-18 21:01:00,209.618,209.657,209.618,209.653,444899997.0
2006-05-18 21:02:00,209.665,209.731,209.665,209.725,182500000.0
2006-05-18 21:03:00,209.718,209.76,209.702,209.703,290600001.0
2006-05-18 21:04:00,209.695,209.696,209.649,209.687,119000000.0
2006-05-18 21:05:00,209.688,209.736,209.685,209.73,117200000.0
2006-05-18 21:06:00,209.736,209.743,209.73,209.73,145500000.0
2006-05-18 21:07:00,209.728,209.728,209.62,209.686,263200001.0
2006-05-18 21:08:00,209.705,209.745,209.705,209.736,149300001.0
2006-05-18 21:09:00,209.741,209.754,209.723,209.752,76800000.0
2006-05-18 21:10:00,209.755,209.757,209.736,209.748,119100000.0
2006-05-18 21:11:00,209.75,209.756,209.739,209.747,71900000.0
2006-05-18 21:12:00,209.749,209.765,209.738,209.738,79000000.0
2006-05-18 21:13:00,209.732,209.739,209.715,209.729,206400004.0
2006-05-18 21:14:00,209.725,209.732,209.687,209.687,332100002.0
2006-05-18 21:15:00,209.699,209.723,209.687,209.7,286900000.0
2006-05-18 21:16:00,209.703,209.731,209.689,209.731,106200001.0
2006-05-18 21:17:00,209.75,209.797,209.745,209.797,292700003.0
2006-05-18 21:18:00,209.803,209.81,209.765,209.765,189199999.0
2006-05-18 21:19:00,209.761,209.767,209.748,209.751,228400003.0
2006-05-18 21:20:00,209.74,209.748,209.68,209.712,346799999.0
2006-05-18 21:21:00,209.707,209.707,209.668,209.67,226600001.0
2006-05-18 21:22:00,209.662,209.676,209.638,209.638,190300001.0
2006-05-18 21:23:00,209.629,209.647,209.614,209.614,123000001.0
2006-05-18 21:24:00,209.607,209.627,209.594,209.594,152100000.0
2006-05-18 21:25:00,209.599,209.619,209.588,209.597,259800000.0
2006-05-18 21:26:00,209.598,209.632,209.598,209.63,150300001.0
2006-05-18 21:27:00,209.653,209.67,209.64,209.67,173399998.0
2006-05-18 21:28:00,209.677,209.684,209.659,209.682,83000000.0
2006-05-18 21:29:00,209.693,209.72,209.688,209.714,89700001.0
2006-05-18 21:30:00,209.728,209.76,209.728,209.75,79700000.0
2006-05-18 21:31:00,209.736,209.785,209.736,209.781,58000000.0
2006-05-18 21:32:00,209.78,209.792,209.77,209.792,115199999.0
2006-05-18 21:33:00,209.787,209.787,209.756,209.764,178300001.0
2006-05-18 21:34:00,209.765,209.766,209.755,209.76,97499999.0
2006-05-18 21:35:00,209.761,209.778,209.759,209.759,54400001.0
2006-05-18 21:36:00,209.772,209.786,209.772,209.775,52000000.0
2006-05-18 21:37:00,209.77,209.778,209.764,209.776,119300000.0
2006-05-18 21:38:00,209.771,209.777,209.749,209.761,20600000.0
2006-05-18 21:39:00,209.773,209.775,209.765,209.765,40600000.0
2006-05-18 21:40:00,209.765,209.787,209.747,209.747,61100000.0
2006-05-18 21:41:00,209.761,209.786,209.755,209.766,32800000.0
2006-05-18 21:42:00,209.772,209.772,209.744,209.77,131399999.0
2006-05-18 21:43:00,209.777,209.777,209.765,209.765,37100000.0
2006-05-18 21:44:00,209.77,209.798,209.755,209.755,217800000.0
2006-05-18 21:45:00,209.761,209.794,209.761,209.787,90100000.0
2006-05-18 21:46:00,209.792,209.81,209.786,209.795,110500000.0
2006-05-18 21:47:00,209.797,209.807,209.785,209.802,101600000.0
2006-05-18 21:48:00,209.81,209.831,209.802,209.831,175699998.0
2006-05-18 21:49:00,209.834,209.894,209.834,209.874,59900000.0
2006-05-18 21:50:00,209.89,209.895,209.876,209.895,53500000.0
2006-05-18 21:51:00,209.905,209.928,209.905,209.917,122100000.0
2006-05-18 21:52:00,209.907,209.907,209.874,209.874,19600000.0
2006-05-18 21:53:00,209.871,209.873,209.858,209.863,44500000.0
2006-05-18 21:54:00,209.859,209.863,209.847,209.856,89300002.0
2006-05-18 21:55:00,209.86,209.86,209.836,209.853,55200000.0
2006-05-18 21:56:00,209.853,209.853,209.848,209.848,29100000.0
2006-05-18 21:57:00,209.846,209.846,209.837,209.845,50099999.0
2006-05-18 21:58:00,209.848,209.86,209.839,209.845,64800000.0
2006-05-18 21:59:00,209.857,209.87,209.848,209.859,197799999.0
2006-05-18 22:00:00,209.855,209.904,209.855,209.9,182800001.0
2006-05-18 22:01:00,209.91,209.934,209.889,209.891,170299999.0
2006-05-18 22:02:00,209.873,209.896,209.871,209.88,333400000.0
2006-05-18 22:03:00,209.888,209.892,209.873,209.873,89000000.0
2006-05-18 22:04:00,209.869,209.898,209.869,209.884,169400001.0
2006-05-18 22:05:00,209.874,209.884,209.85,209.85,57400000.0
2006-05-18 22:06:00,209.846,209.853,209.836,209.844,31100000.0
2006-05-18 22:07:00,209.848,209.864,209.848,209.852,89700002.0
2006-05-18 22:08:00,209.856,209.894,209.856,209.894,53900001.0
2006-05-18 22:09:00,209.89,209.89,209.875,209.888,75000002.0
2006-05-18 22:10:00,209.892,209.892,209.842,209.842,57299999.0
2006-05-18 22:11:00,209.82,209.832,209.8,209.817,80900001.0
2006-05-18 22:12:00,209.828,209.848,209.826,209.841,80200000.0
2006-05-18 22:13:00,209.848,209.865,209.848,209.862,22800000.0
2006-05-18 22:14:00,209.872,209.874,209.793,209.793,58700000.0
2006-05-18 22:15:00,209.779,209.779,209.741,209.741,160400001.0
2006-05-18 22:16:00,209.737,209.75,209.693,209.693,228799999.0
2006-05-18 22:17:00,209.685,209.685,209.63,209.652,50200000.0
2006-05-18 22:18:00,209.659,209.669,209.645,209.648,117199999.0
2006-05-18 22:19:00,209.644,209.662,209.641,209.645,42600000.0
2006-05-18 22:20:00,209.652,209.652,209.604,209.616,55900000.0
2006-05-18 22:21:00,209.6,209.619,209.597,209.61,46300001.0
2006-05-18 22:22:00,209.611,209.64,209.611,209.63,70000001.0
2006-05-18 22:23:00,209.622,209.622,209.583,209.583,91400000.0
2006-05-18 22:24:00,209.61,209.694,209.609,209.694,72599999.0
2006-05-18 22:25:00,209.69,209.728,209.674,209.705,44000000.0
2006-05-18 22:26:00,209.701,209.701,209.678,209.678,44600000.0
2006-05-18 22:27:00,209.674,209.702,209.662,209.662,169499999.0
2006-05-18 22:28:00,209.65,209.65,209.613,209.625,26400000.0
2006-05-18 22:29:00,209.619,209.634,209.608,209.627,147999999.0
2006-05-18 22:30:00,209.627,209.627,209.618,209.62,42100000.0
2006-05-18 22:31:00,209.62,209.636,209.618,209.624,88700000.0
2006-05-18 22:32:00,209.616,209.641,209.599,209.625,122000000.0
2006-05-18 22:33:00,209.645,209.696,209.645,209.684,197100001.0
2006-05-18 22:34:00,209.684,209.696,209.668,209.681,332800002.0
2006-05-18 22:35:00,209.68,209.68,209.624,209.625,60900000.0
2006-05-18 22:36:00,209.643,209.721,209.643,209.698,90500000.0
2006-05-18 22:37:00,209.706,209.706,209.665,209.665,82100000.0
2006-05-18 22:38:00,209.681,209.687,209.664,209.664,19100000.0
2006-05-18 22:39:00,209.661,209.673,209.649,209.668,21900000.0
2006-05-18 22:40:00,209.689,209.728,209.677,209.697,58900000.0
2006-05-18 22:41:00,209.709,209.728,209.696,209.707,53600000.0
2006-05-18 22:42:00,209.714,209.724,209.713,209.713,20900000.0
2006-05-18 22:43:00,209.72,209.723,209.692,209.692,95300000.0
2006-05-18 22:44:00,209.691,209.692,209.67,209.684,90700000.0
2006-05-18 22:45:00,209.688,209.706,209.673,209.706,99100000.0
2006-05-18 22:46:00,209.713,209.767,209.713,209.758,51300000.0
2006-05-18 22:47:00,209.771,209.835,209.742,209.821,82699999.0
2006-05-18 22:48:00,209.842,209.844,209.801,209.844,75900000.0
2006-05-18 22:49:00,209.841,209.889,209.837,209.865,33100000.0
2006-05-18 22:50:00,209.87,209.879,209.867,209.875,65700000.0
2006-05-18 22:51:00,209.882,209.924,209.882,209.901,80400000.0
2006-05-18 22:52:00,209.86,209.88,209.811,209.811,44300000.0
2006-05-18 22:53:00,209.794,209.826,209.787,209.796,120200000.0
2006-05-18 22:54:00,209.791,209.791,209.768,209.787,72200001.0
2006-05-18 22:55:00,209.79,209.817,209.781,209.782,83200000.0
2006-05-18 22:56:00,209.772,209.779,209.762,209.762,78700000.0
2006-05-18 22:57:00,209.767,209.784,209.756,209.763,117800000.0
2006-05-18 22:58:00,209.765,209.771,209.755,209.756,49800001.0
2006-05-18 22:59:00,209.745,209.765,209.745,209.755,94900002.0
2006-05-18 23:00:00,209.725,209.791,209.704,209.755,46700000.0
2006-05-18 23:01:00,209.721,209.721,209.673,209.706,34000000.0
2006-05-18 23:02:00,209.73,209.765,209.677,209.765,107100001.0
2006-05-18 23:03:00,209.723,209.789,209.723,209.78,49000000.0
2006-05-18 23:04:00,209.792,209.792,209.749,209.788,43300000.0
2006-05-18 23:05:00,209.793,209.802,209.757,209.773,51400000.0
2006-05-18 23:06:00,209.78,209.792,209.671,209.723,53400000.0
2006-05-18 23:07:00,209.725,209.76,209.679,209.747,69499998.0
2006-05-18 23:08:00,209.79,209.829,209.76,209.79,59200000.0
2006-05-18 23:09:00,209.847,209.897,209.833,209.874,22800000.0
2006-05-18 23:10:00,209.89,209.911,209.863,209.891,54900001.0
2006-05-18 23:11:00,209.855,210.025,209.855,209.895,57300000.0
2006-05-18 23:12:00,209.915,209.93,209.888,209.9,86300000.0
2006-05-18 23:13:00,209.878,209.904,209.821,209.877,68499999.0
2006-05-18 23:14:00,209.859,209.86,209.779,209.815,58500000.0
2006-05-18 23:15:00,209.84,209.929,209.84,209.887,44299999.0
2006-05-18 23:16:00,209.9,209.973,209.864,209.957,57600000.0
2006-05-18 23:17:00,209.925,209.936,209.817,209.82,59000000.0
2006-05-18 23:18:00,209.942,209.976,209.887,209.895,18400000.0
2006-05-18 23:19:00,209.906,209.912,209.871,209.887,28300000.0
2006-05-18 23:20:00,209.833,209.939,209.83,209.91,69000000.0
2006-05-18 23:21:00,209.914,209.939,209.881,209.911,61000001.0
2006-05-18 23:22:00,209.888,209.916,209.824,209.872,44300000.0
2006-05-18 23:23:00,209.88,209.905,209.834,209.902,46599999.0
2006-05-18 23:24:00,209.942,209.942,209.863,209.871,68900000.0
2006-05-18 23:25:00,209.835,209.9,209.822,209.848,35700000.0
2006-05-18 23:26:00,209.843,209.894,209.825,209.851,101200000.0
2006-05-18 23:27:00,209.832,209.883,209.817,209.874,51600000.0
2006-05-18 23:28:00,209.833,209.888,209.833,209.858,84900000.0
2006-05-18 23:29:00,209.857,209.885,209.835,209.862,80299998.0
2006-05-18 23:30:00,209.868,209.897,209.85,209.885,57600000.0
2006-05-18 23:31:00,209.887,209.887,209.787,209.793,77400000.0
2006-05-18 23:32:00,209.828,209.847,209.786,209.826,49000000.0
2006-05-18 23:33:00,209.805,209.829,209.755,209.755,37900000.0
2006-05-18 23:34:00,209.777,209.896,209.777,209.886,52300001.0
2006-05-18 23:35:00,209.912,209.952,209.868,209.913,60600000.0
2006-05-18 23:36:00,209.884,210.001,209.883,209.984,42000000.0
2006-05-18 23:37:00,210.017,210.017,209.936,209.965,17600000.0
2006-05-18 23:38:00,209.987,209.987,209.898,209.918,62399999.0
2006-05-18 23:39:00,209.951,209.965,209.926,209.965,69700001.0
2006-05-18 23:40:00,210.025,210.043,209.963,210.0,55800000.0
2006-05-18 23:41:00,210.012,210.021,209.91,209.961,39400000.0
2006-05-18 23:42:00,209.944,209.965,209.914,209.954,63199999.0
2006-05-18 23:43:00,209.922,209.947,209.828,209.846,57999999.0
2006-05-18 23:44:00,209.819,209.862,209.798,209.862,61700000.0
2006-05-18 23:45:00,209.839,209.885,209.827,209.858,48300000.0
2006-05-18 23:46:00,209.799,209.856,209.768,209.842,39700000.0
2006-05-18 23:47:00,209.816,209.869,209.806,209.838,41300000.0
2006-05-18 23:48:00,209.833,209.963,209.82,209.963,31600000.0
2006-05-18 23:49:00,209.975,209.975,209.837,209.865,89999999.0
2006-05-18 23:50:00,209.887,209.911,209.85,209.906,58500001.0
2006-05-18 23:51:00,209.872,209.885,209.838,209.882,51100001.0
2006-05-18 23:52:00,209.894,209.917,209.877,209.896,38400000.0
2006-05-18 23:53:00,209.87,209.896,209.795,209.875,41800000.0
2006-05-18 23:54:00,209.867,209.88,209.785,209.785,61400000.0
2006-05-18 23:55:00,209.808,209.887,209.795,209.887,30200000.0
2006-05-18 23:56:00,209.929,209.929,209.858,209.899,87099999.0
2006-05-18 23:57:00,209.874,209.929,209.789,209.789,45700000.0
2006-05-18 23:58:00,209.765,209.765,209.752,209.757,78999999.0
2006-05-18 23:59:00,209.77,209.77,209.76,209.76,27900000.0
2006-05-19 00:00:00,209.77,209.77,209.75,209.76,30900000.0
2006-05-19 00:01:00,209.75,209.765,209.75,209.765,20400000.0
2006-05-19 00:02:00,209.771,209.898,209.771,209.898,31200000.0
2006-05-19 00:03:00,209.9,209.908,209.885,209.908,40600000.0
2006-05-19 00:04:00,209.9,209.905,209.895,209.902,44000000.0
2006-05-19 00:05:00,209.9,209.91,209.895,209.9,41600000.0
2006-05-19 00:06:00,209.905,209.907,209.9,209.9,25500000.0
2006-05-19 00:07:00,209.907,209.907,209.89,209.905,24000000.0
2006-05-19 00:08:00,209.902,209.917,209.89,209.91,63799999.0
2006-05-19 00:09:00,209.9,209.91,209.892,209.91,55500001.0
2006-05-19 00:10:00,209.9,209.907,209.89,209.897,58000001.0
2006-05-19 00:11:00,209.895,209.905,209.89,209.898,42100000.0
2006-05-19 00:12:00,209.9,209.91,209.892,209.905,47900000.0
2006-05-19 00:13:00,209.9,209.915,209.897,209.9,61800000.0
2006-05-19 00:14:00,209.91,209.91,209.895,209.895,93199999.0
2006-05-19 00:15:00,209.894,209.901,209.881,209.885,59200000.0
2006-05-19 00:16:00,209.887,209.918,209.887,209.893,75000000.0
2006-05-19 00:17:00,209.89,209.89,209.89,209.89,61899999.0
2006-05-19 00:18:00,209.893,209.907,209.881,209.892,63000000.0
2006-05-19 00:19:00,209.899,209.903,209.89,209.897,68500001.0
2006-05-19 00:20:00,209.89,209.9,209.885,209.885,49200000.0
2006-05-19 00:21:00,209.895,209.895,209.875,209.89,51900001.0
2006-05-19 00:22:00,209.885,209.9,209.885,209.885,38500000.0
2006-05-19 00:23:00,209.9,209.9,209.885,209.895,19600000.0
2006-05-19 00:24:00,209.892,209.898,209.875,209.875,56700001.0
2006-05-19 00:25:00,209.888,209.898,209.878,209.888,17600000.0
2006-05-19 00:26:00,209.862,209.871,209.791,209.791,54100000.0
2006-05-19 00:27:00,209.785,209.83,209.785,209.83,79399999.0
2006-05-19 00:28:00,209.84,209.85,209.835,209.85,53200000.0
2006-05-19 00:29:00,209.842,209.855,209.835,209.848,90499999.0
2006-05-19 00:30:00,209.835,209.897,209.828,209.872,70700000.0
2006-05-19 00:31:00,209.87,209.87,209.849,209.849,25400000.0
2006-05-19 00:32:00,209.846,209.846,209.835,209.845,19000000.0
2006-05-19 00:33:00,209.84,209.845,209.833,209.84,50899999.0
2006-05-19 00:34:00,209.873,209.925,209.873,209.897,29900000.0
2006-05-19 00:35:00,209.872,209.885,209.854,209.885,48900000.0
2006-05-19 00:36:00,209.876,209.892,209.876,209.88,60299999.0
2006-05-19 00:37:00,209.884,209.895,209.881,209.894,23000000.0
2006-05-19 00:38:00,209.893,209.893,209.871,209.878,28000000.0
2006-05-19 00:39:00,209.872,209.872,209.846,209.867,54900000.0
2006-05-19 00:40:00,209.884,209.89,209.884,209.89,6000000.0
2006-05-19 00:41:00,209.911,209.935,209.906,209.935,43500000.0
2006-05-19 00:42:00,209.905,209.937,209.866,209.907,60900001.0
2006-05-19 00:43:00,209.9,209.9,209.865,209.865,26400000.0
2006-05-19 00:44:00,209.877,209.893,209.86,209.88,46300000.0
2006-05-19 00:45:00,209.865,209.911,209.865,209.887,92100001.0
2006-05-19 00:46:00,209.882,209.898,209.882,209.882,39200000.0
2006-05-19 00:47:00,209.894,209.903,209.889,209.894,71700000.0
2006-05-19 00:48:00,209.898,209.901,209.891,209.891,31600000.0
2006-05-19 00:49:00,209.886,209.903,209.886,209.892,66999999.0
2006-05-19 00:50:00,209.911,209.911,209.884,209.89,48500000.0
2006-05-19 00:51:00,209.893,209.919,209.893,209.913,68000000.0
2006-05-19 00:52:00,209.925,209.925,209.92,209.92,11500000.0
2006-05-19 00:53:00,209.926,209.941,209.904,209.906,23200000.0
2006-05-19 00:54:00,209.885,209.908,209.884,209.896,58200000.0
2006-05-19 00:55:00,209.909,209.966,209.909,209.966,35800001.0
2006-05-19 00:56:00,209.976,209.977,209.95,209.954,53000000.0
2006-05-19 00:57:00,209.957,209.968,209.936,209.95,65200002.0
2006-05-19 00:58:00,209.914,209.935,209.914,209.914,49200000.0
2006-05-19 00:59:00,209.91,209.915,209.9,209.905,36700000.0
2006-05-19 01:00:00,209.899,209.915,209.886,209.886,60200000.0
2006-05-19 01:01:00,209.888,209.918,209.888,209.918,40600000.0
2006-05-19 01:02:00,209.938,209.958,209.937,209.943,79800000.0
2006-05-19 01:03:00,209.922,209.937,209.922,209.931,31900000.0
2006-05-19 01:04:00,209.91,209.916,209.88,209.88,81399999.0
2006-05-19 01:05:00,209.884,209.884,209.852,209.852,63300001.0
2006-05-19 01:06:00,209.839,209.839,209.775,209.791,45200000.0
2006-05-19 01:07:00,209.8,209.8,209.785,209.794,62999999.0
2006-05-19 01:08:00,209.801,209.801,209.785,209.785,34300000.0
2006-05-19 01:09:00,209.796,209.817,209.792,209.792,51600000.0
2006-05-19 01:10:00,209.801,209.82,209.801,209.807,49900000.0
2006-05-19 01:11:00,209.817,209.824,209.805,209.818,78700000.0
2006-05-19 01:12:00,209.836,209.878,209.836,209.864,37100000.0
2006-05-19 01:13:00,209.856,209.856,209.823,209.851,24700000.0
2006-05-19 01:14:00,209.847,209.854,209.825,209.825,82200001.0
2006-05-19 01:15:00,209.842,209.859,209.78,209.78,17100000.0
2006-05-19 01:16:00,209.776,209.819,209.776,209.819,68300001.0
2006-05-19 01:17:00,209.808,209.815,209.767,209.783,28000000.0
2006-05-19 01:18:00,209.766,209.766,209.713,209.746,25600000.0
2006-05-19 01:19:00,209.756,209.776,209.753,209.768,40400000.0
2006-05-19 01:20:00,209.765,209.765,209.734,209.734,76500000.0
2006-05-19 01:21:00,209.736,209.749,209.724,209.748,82199999.0
2006-05-19 01:22:00,209.757,209.77,209.741,209.744,34600000.0
2006-05-19 01:23:00,209.713,209.725,209.679,209.679,53100000.0
2006-05-19 01:24:00,209.673,209.725,209.669,209.695,90000000.0
2006-05-19 01:25:00,209.676,209.701,209.676,209.681,30000000.0
2006-05-19 01:26:00,209.678,209.678,209.649,209.652,54200000.0
2006-05-19 01:27:00,209.646,209.66,209.641,209.644,39200000.0
2006-05-19 01:28:00,209.653,209.687,209.653,209.687,61700000.0
2006-05-19 01:29:00,209.687,209.687,209.665,209.679,102900000.0
2006-05-19 01:30:00,209.67,209.691,209.656,209.673,74399999.0
2006-05-19 01:31:00,209.658,209.666,209.629,209.638,16400000.0
2006-05-19 01:32:00,209.664,209.692,209.664,209.688,31400000.0
2006-05-19 01:33:00,209.685,209.694,209.676,209.69,74200001.0
2006-05-19 01:34:00,209.696,209.723,209.689,209.718,64499999.0
2006-05-19 01:35:00,209.711,209.721,209.71,209.716,19100000.0
2006-05-19 01:36:00,209.726,209.754,209.726,209.73,23900000.0
2006-05-19 01:37:00,209.739,209.739,209.724,209.733,82800001.0
2006-05-19 01:38:00,209.731,209.764,209.731,209.764,51600001.0
2006-05-19 01:39:00,209.765,209.765,209.74,209.742,41900000.0
2006-05-19 01:40:00,209.729,209.751,209.714,209.714,87500000.0
2006-05-19 01:41:00,209.71,209.739,209.71,209.728,46900000.0
2006-05-19 01:42:00,209.726,209.729,209.698,209.715,74300000.0
2006-05-19 01:43:00,209.708,209.729,209.699,209.729,58999999.0
2006-05-19 01:44:00,209.728,209.728,209.699,209.71,47600001.0
2006-05-19 01:45:00,209.712,209.712,209.652,209.673,70099999.0
2006-05-19 01:46:00,209.671,209.674,209.636,209.658,78200002.0
2006-05-19 01:47:00,209.632,209.707,209.632,209.707,63400000.0
2006-05-19 01:48:00,209.717,209.727,209.674,209.674,53800000.0
2006-05-19 01:49:00,209.683,209.683,209.652,209.652,52900001.0
2006-05-19 01:50:00,209.665,209.665,209.436,209.507,41600000.0
2006-05-19 01:51:00,209.458,209.458,209.372,209.385,32000001.0
2006-05-19 01:52:00,209.35,209.359,209.203,209.203,77300001.0
2006-05-19 01:53:00,209.254,209.349,209.254,209.349,88500000.0
2006-05-19 01:54:00,209.407,209.407,209.313,209.334,44200000.0
2006-05-19 01:55:00,209.332,209.349,209.303,209.349,43000000.0
2006-05-19 01:56:00,209.377,209.41,209.345,209.345,56700000.0
2006-05-19 01:57:00,209.351,209.351,209.276,209.276,56199999.0
2006-05-19 01:58:00,209.285,209.287,209.273,209.287,50200000.0
2006-05-19 01:59:00,209.299,209.309,209.277,209.277,37900000.0
2006-05-19 02:00:00,209.288,209.304,209.264,209.29,56700000.0
2006-05-19 02:01:00,209.301,209.359,209.301,209.345,35300000.0
2006-05-19 02:02:00,209.367,209.367,209.319,209.319,49700001.0
2006-05-19 02:03:00,209.301,209.308,209.284,209.308,47900000.0
2006-05-19 02:04:00,209.325,209.325,209.287,209.287,75400000.0
2006-05-19 02:05:00,209.3,209.329,209.3,209.329,31500000.0
2006-05-19 02:06:00,209.356,209.397,209.356,209.392,76100000.0
2006-05-19 02:07:00,209.411,209.493,209.411,209.493,50300000.0
2006-05-19 02:08:00,209.457,209.482,209.435,209.475,64199999.0
2006-05-19 02:09:00,209.48,209.491,209.478,209.491,60500000.0
2006-05-19 02:10:00,209.51,209.551,209.51,209.544,57100000.0
2006-05-19 02:11:00,209.531,209.531,209.47,209.471,56800000.0
2006-05-19 02:12:00,209.444,209.45,209.419,209.427,50600000.0
2006-05-19 02:13:00,209.423,209.445,209.423,209.423,45300000.0
2006-05-19 02:14:00,209.438,209.514,209.438,209.499,58300000.0
2006-05-19 02:15:00,209.493,209.523,209.479,209.516,47800000.0
2006-05-19 02:16:00,209.524,209.528,209.511,209.515,68699999.0
2006-05-19 02:17:00,209.523,209.589,209.523,209.58,58900001.0
2006-05-19 02:18:00,209.571,209.585,209.556,209.568,50800000.0
2006-05-19 02:19:00,209.565,209.588,209.565,209.566,33000000.0
2006-05-19 02:20:00,209.577,209.588,209.497,209.497,27100000.0
2006-05-19 02:21:00,209.509,209.538,209.506,209.538,49000000.0
2006-05-19 02:22:00,209.543,209.584,209.543,209.565,40200000.0
2006-05-19 02:23:00,209.575,209.595,209.575,209.582,47900000.0
2006-05-19 02:24:00,209.582,209.588,209.577,209.586,42600000.0
2006-05-19 02:25:00,209.594,209.594,209.564,209.577,37000000.0
2006-05-19 02:26:00,209.578,209.6,209.56,209.56,67800000.0
2006-05-19 02:27:00,209.556,209.598,209.556,209.585,78900000.0
2006-05-19 02:28:00,209.584,209.604,209.584,209.591,43500000.0
2006-05-19 02:29:00,209.591,209.591,209.573,209.587,27900000.0
2006-05-19 02:30:00,209.555,209.572,209.466,209.466,51800000.0
2006-05-19 02:31:00,209.466,209.511,209.453,209.5,38400000.0
2006-05-19 02:32:00,209.499,209.519,209.499,209.508,32800000.0
2006-05-19 02:33:00,209.516,209.516,209.49,209.49,54200000.0
2006-05-19 02:34:00,209.494,209.494,209.466,209.474,14000000.0
2006-05-19 02:35:00,209.471,209.482,209.46,209.468,54299999.0
2006-05-19 02:36:00,209.473,209.518,209.473,209.518,36500000.0
2006-05-19 02:37:00,209.536,209.536,209.471,209.492,67300000.0
2006-05-19 02:38:00,209.477,209.502,209.476,209.5,49300000.0
2006-05-19 02:39:00,209.513,209.513,209.425,209.425,47200000.0
2006-05-19 02:40:00,209.372,209.388,209.335,209.365,64399999.0
2006-05-19 02:41:00,209.387,209.447,209.369,209.442,42000000.0
2006-05-19 02:42:00,209.449,209.495,209.449,209.472,59599999.0
2006-05-19 02:43:00,209.508,209.537,209.494,209.53,53400000.0
2006-05-19 02:44:00,209.529,209.542,209.511,209.542,59000000.0
2006-05-19 02:45:00,209.524,209.535,209.511,209.534,59500000.0
2006-05-19 02:46:00,209.532,209.547,209.531,209.543,58500000.0
2006-05-19 02:47:00,209.549,209.552,209.522,209.54,28600000.0
2006-05-19 02:48:00,209.545,209.584,209.545,209.554,40000000.0
2006-05-19 02:49:00,209.559,209.579,209.553,209.566,35400000.0
2006-05-19 02:50:00,209.575,209.631,209.575,209.631,33800000.0
2006-05-19 02:51:00,209.653,209.673,209.621,209.658,42199999.0
2006-05-19 02:52:00,209.636,209.661,209.624,209.625,58600001.0
2006-05-19 02:53:00,209.61,209.625,209.572,209.575,34300000.0
2006-05-19 02:54:00,209.582,209.648,209.582,209.648,37400000.0
2006-05-19 02:55:00,209.614,209.632,209.599,209.612,48300000.0
2006-05-19 02:56:00,209.583,209.595,209.573,209.595,43200000.0
2006-05-19 02:57:00,209.604,209.615,209.603,209.615,39500000.0
2006-05-19 02:58:00,209.62,209.643,209.611,209.643,57899999.0
2006-05-19 02:59:00,209.64,209.653,209.634,209.653,62200002.0
2006-05-19 03:00:00,209.639,209.639,209.607,209.607,54000000.0
2006-05-19 03:01:00,209.621,209.621,209.577,209.577,29000000.0
2006-05-19 03:02:00,209.568,209.581,209.556,209.572,44900000.0
2006-05-19 03:03:00,209.589,209.594,209.558,209.58,79000000.0
2006-05-19 03:04:00,209.586,209.609,209.586,209.604,36400000.0
2006-05-19 03:05:00,209.586,209.586,209.56,209.562,28500000.0
2006-05-19 03:06:00,209.579,209.597,209.577,209.595,96300000.0
2006-05-19 03:07:00,209.573,209.583,209.565,209.583,49400000.0
2006-05-19 03:08:00,209.61,209.61,209.53,209.53,48800001.0
2006-05-19 03:09:00,209.528,209.55,209.523,209.543,60200001.0
2006-05-19 03:10:00,209.534,209.579,209.533,209.563,37800000.0
2006-05-19 03:11:00,209.568,209.577,209.557,209.557,30000000.0
2006-05-19 03:12:00,209.567,209.57,209.559,209.559,56299999.0
2006-05-19 03:13:00,209.559,209.567,209.534,209.534,34200000.0
2006-05-19 03:14:00,209.523,209.53,209.517,209.523,52000000.0
2006-05-19 03:15:00,209.527,209.548,209.525,209.546,30200000.0
2006-05-19 03:16:00,209.525,209.535,209.525,209.534,70900001.0
2006-05-19 03:17:00,209.521,209.545,209.521,209.537,23400000.0
2006-05-19 03:18:00,209.558,209.559,209.553,209.555,43499999.0
2006-05-19 03:19:00,209.554,209.588,209.554,209.569,25400000.0
2006-05-19 03:20:00,209.555,209.575,209.555,209.562,55599999.0
2006-05-19 03:21:00,209.572,209.574,209.541,209.565,64900000.0
2006-05-19 03:22:00,209.555,209.566,209.543,209.562,64999999.0
2006-05-19 03:23:00,209.573,209.573,209.545,209.555,44300000.0
2006-05-19 03:24:00,209.573,209.585,209.572,209.572,76300000.0
2006-05-19 03:25:00,209.561,209.57,209.554,209.567,40400000.0
2006-05-19 03:26:00,209.559,209.568,209.559,209.568,21200000.0
2006-05-19 03:27:00,209.559,209.574,209.546,209.551,46800001.0
2006-05-19 03:28:00,209.56,209.569,209.533,209.554,28200000.0
2006-05-19 03:29:00,209.574,209.586,209.573,209.573,22000000.0
2006-05-19 03:30:00,209.555,209.565,209.548,209.548,50200000.0
2006-05-19 03:31:00,209.574,209.579,209.547,209.579,56300000.0
2006-05-19 03:32:00,209.58,209.588,209.569,209.573,48300000.0
2006-05-19 03:33:00,209.565,209.565,209.552,209.561,30600000.0
2006-05-19 03:34:00,209.559,209.568,209.546,209.546,88799998.0
2006-05-19 03:35:00,209.533,209.554,209.533,209.548,33900000.0
2006-05-19 03:36:00,209.561,209.571,209.555,209.555,48000000.0
2006-05-19 03:37:00,209.571,209.571,209.547,209.547,44599999.0
2006-05-19 03:38:00,209.56,209.583,209.56,209.583,20900000.0
2006-05-19 03:39:00,209.562,209.585,209.562,209.585,34400000.0
2006-05-19 03:40:00,209.56,209.581,209.555,209.581,49900000.0
2006-05-19 03:41:00,209.58,209.58,209.553,209.562,79200000.0
2006-05-19 03:42:00,209.564,209.581,209.558,209.558,34400000.0
2006-05-19 03:43:00,209.555,209.566,209.545,209.566,55700000.0
2006-05-19 03:44:00,209.575,209.594,209.568,209.59,41900000.0
2006-05-19 03:45:00,209.594,209.617,209.591,209.617,52300001.0
2006-05-19 03:46:00,209.619,209.703,209.619,209.701,45800000.0
2006-05-19 03:47:00,209.733,209.752,209.699,209.703,55600000.0
2006-05-19 03:48:00,209.684,209.717,209.672,209.717,44400000.0
2006-05-19 03:49:00,209.717,209.733,209.699,209.733,39600000.0
2006-05-19 03:50:00,209.729,209.756,209.723,209.738,52600000.0
2006-05-19 03:51:00,209.733,209.742,209.716,209.718,48200000.0
2006-05-19 03:52:00,209.721,209.721,209.687,209.706,52600000.0
2006-05-19 03:53:00,209.716,209.729,209.681,209.681,20500000.0
2006-05-19 03:54:00,209.672,209.687,209.672,209.685,26400000.0
2006-05-19 03:55:00,209.686,209.688,209.672,209.677,65800000.0
2006-05-19 03:56:00,209.663,209.689,209.657,209.657,47600000.0
2006-05-19 03:57:00,209.642,209.648,209.625,209.639,32100000.0
2006-05-19 03:58:00,209.635,209.635,209.602,209.617,78300000.0
2006-05-19 03:59:00,209.618,209.645,209.617,209.64,36800001.0
2006-05-19 04:00:00,209.631,209.675,209.622,209.675,79600001.0
2006-05-19 04:01:00,209.688,209.692,209.681,209.687,53099999.0
2006-05-19 04:02:00,209.691,209.718,209.691,209.716,67300000.0
2006-05-19 04:03:00,209.718,209.718,209.668,209.668,61999999.0
2006-05-19 04:04:00,209.676,209.709,209.676,209.703,31000000.0
2006-05-19 04:05:00,209.708,209.715,209.693,209.707,73600000.0
2006-05-19 04:06:00,209.71,209.71,209.692,209.706,81800000.0
2006-05-19 04:07:00,209.711,209.711,209.683,209.683,15600000.0
2006-05-19 04:08:00,209.697,209.702,209.669,209.702,65300000.0
2006-05-19 04:09:00,209.705,209.717,209.695,209.695,99000002.0
2006-05-19 04:10:00,209.701,209.701,209.682,209.685,55400000.0
2006-05-19 04:11:00,209.686,209.708,209.678,209.678,47900000.0
2006-05-19 04:12:00,209.658,209.685,209.658,209.67,45100000.0
2006-05-19 04:13:00,209.669,209.689,209.669,209.689,55900000.0
2006-05-19 04:14:00,209.675,209.711,209.675,209.69,76199999.0
2006-05-19 04:15:00,209.694,209.72,209.689,209.72,70600000.0
2006-05-19 04:16:00,209.727,209.751,209.707,209.751,34000000.0
2006-05-19 04:17:00,209.774,209.801,209.774,209.799,32000000.0
2006-05-19 04:18:00,209.773,209.779,209.748,209.752,27800000.0
2006-05-19 04:19:00,209.753,209.761,209.74,209.747,34600000.0
2006-05-19 04:20:00,209.726,209.762,209.726,209.752,51500000.0
2006-05-19 04:21:00,209.75,209.775,209.747,209.747,44100000.0
2006-05-19 04:22:00,209.748,209.772,209.748,209.758,49600000.0
2006-05-19 04:23:00,209.77,209.77,209.765,209.765,7600000.0
2006-05-19 04:24:00,209.763,209.794,209.757,209.794,66100000.0
2006-05-19 04:25:00,209.782,209.804,209.782,209.804,38500000.0
2006-05-19 04:26:00,209.811,209.813,209.787,209.8,43099999.0
2006-05-19 04:27:00,209.788,209.826,209.782,209.826,64899999.0
2006-05-19 04:28:00,209.818,209.818,209.785,209.787,31200000.0
2006-05-19 04:29:00,209.795,209.804,209.787,209.788,22800000.0
2006-05-19 04:30:00,209.8,209.809,209.794,209.794,54600000.0
2006-05-19 04:31:00,209.791,209.791,209.767,209.785,56700000.0
2006-05-19 04:32:00,209.783,209.801,209.768,209.796,39000000.0
2006-05-19 04:33:00,209.784,209.797,209.784,209.797,22800000.0
2006-05-19 04:34:00,209.792,209.801,209.783,209.785,28400000.0
2006-05-19 04:35:00,209.786,209.798,209.779,209.787,51000000.0
2006-05-19 04:36:00,209.775,209.839,209.775,209.839,26300000.0
2006-05-19 04:37:00,209.84,209.84,209.802,209.819,46700000.0
2006-05-19 04:38:00,209.83,209.844,209.83,209.841,84900000.0
2006-05-19 04:39:00,209.863,209.887,209.863,209.887,39900000.0
2006-05-19 04:40:00,209.901,209.905,209.881,209.881,58300000.0
2006-05-19 04:41:00,209.885,209.918,209.88,209.918,46300001.0
2006-05-19 04:42:00,209.917,209.938,209.909,209.909,68700000.0
2006-05-19 04:43:00,209.905,209.905,209.849,209.85,38300000.0
2006-05-19 04:44:00,209.864,209.864,209.832,209.855,54099999.0
2006-05-19 04:45:00,209.848,209.89,209.848,209.866,47900000.0
2006-05-19 04:46:00,209.852,209.852,209.828,209.828,23400000.0
2006-05-19 04:47:00,209.841,209.847,209.816,209.816,32100000.0
2006-05-19 04:48:00,209.83,209.862,209.83,209.862,46100000.0
2006-05-19 04:49:00,209.879,209.883,209.845,209.845,43400001.0
2006-05-19 04:50:00,209.852,209.862,209.847,209.851,35600000.0
2006-05-19 04:51:00,209.857,209.906,209.856,209.906,32300000.0
2006-05-19 04:52:00,209.921,209.956,209.888,209.888,81900000.0
2006-05-19 04:53:00,209.902,209.926,209.897,209.897,46400001.0
2006-05-19 04:54:00,209.893,209.893,209.841,209.843,56499999.0
2006-05-19 04:55:00,209.832,209.836,209.818,209.821,52200000.0
2006-05-19 04:56:00,209.833,209.866,209.826,209.86,19600000.0
2006-05-19 04:57:00,209.863,209.863,209.848,209.855,59500000.0
2006-05-19 04:58:00,209.847,209.868,209.844,209.868,47100000.0
2006-05-19 04:59:00,209.882,209.888,209.874,209.874,33800000.0
2006-05-19 05:00:00,209.881,209.904,209.877,209.894,25800000.0
2006-05-19 05:01:00,209.888,209.903,209.879,209.903,57600000.0
2006-05-19 05:02:00,209.906,209.916,209.897,209.908,55999999.0
2006-05-19 05:03:00,209.92,209.932,209.92,209.921,38200000.0
2006-05-19 05:04:00,209.907,209.914,209.907,209.909,32400000.0
2006-05-19 05:05:00,209.91,209.91,209.897,209.905,78900000.0
2006-05-19 05:06:00,209.893,209.904,209.889,209.891,31600000.0
2006-05-19 05:07:00,209.897,209.902,209.858,209.858,61600000.0
2006-05-19 05:08:00,209.86,209.884,209.86,209.867,44600000.0
2006-05-19 05:09:00,209.86,209.891,209.86,209.891,40300000.0
2006-05-19 05:10:00,209.884,209.884,209.861,209.864,41500000.0
2006-05-19 05:11:00,209.862,209.885,209.853,209.885,83300000.0
2006-05-19 05:12:00,209.863,209.865,209.853,209.864,47600000.0
2006-05-19 05:13:00,209.857,209.859,209.825,209.842,57399999.0
2006-05-19 05:14:00,209.86,209.867,209.83,209.862,47900000.0
2006-05-19 05:15:00,209.848,209.855,209.838,209.838,63400000.0
2006-05-19 05:16:00,209.842,209.863,209.832,209.859,26500000.0
2006-05-19 05:17:00,209.836,209.844,209.82,209.82,66600000.0
2006-05-19 05:18:00,209.813,209.817,209.804,209.806,21500000.0
2006-05-19 05:19:00,209.81,209.823,209.803,209.814,68400000.0
2006-05-19 05:20:00,209.827,209.827,209.811,209.814,28700000.0
2006-05-19 05:21:00,209.806,209.811,209.787,209.8,64299999.0
2006-05-19 05:22:00,209.815,209.82,209.805,209.805,65200000.0
2006-05-19 05:23:00,209.819,209.84,209.818,209.828,62999999.0
2006-05-19 05:24:00,209.837,209.857,209.821,209.848,58599999.0
2006-05-19 05:25:00,209.853,209.863,209.844,209.863,40000000.0
2006-05-19 05:26:00,209.864,209.88,209.852,209.854,56500000.0
2006-05-19 05:27:00,209.86,209.87,209.852,209.86,65000000.0
2006-05-19 05:28:00,209.865,209.865,209.855,209.865,29500000.0
2006-05-19 05:29:00,209.857,209.865,209.855,209.858,72900000.0
2006-05-19 05:30:00,209.873,209.875,209.85,209.86,25100000.0
2006-05-19 05:31:00,209.855,209.855,209.842,209.842,48300000.0
2006-05-19 05:32:00,209.86,209.86,209.838,209.838,58700000.0
2006-05-19 05:33:00,209.831,209.861,209.826,209.839,58000000.0
2006-05-19 05:34:00,209.858,209.872,209.858,209.872,16000000.0
2006-05-19 05:35:00,209.895,209.895,209.88,209.89,80100000.0
2006-05-19 05:36:00,209.899,209.979,209.899,209.969,82099999.0
2006-05-19 05:37:00,210.002,210.016,209.97,209.97,28800000.0
2006-05-19 05:38:00,209.978,210.019,209.978,210.019,53000000.0
2006-05-19 05:39:00,210.052,210.116,210.052,210.085,34000001.0
2006-05-19 05:40:00,210.066,210.066,210.029,210.04,38000000.0
2006-05-19 05:41:00,210.015,210.035,210.007,210.013,35400000.0
2006-05-19 05:42:00,210.01,210.018,209.98,210.005,45800000.0
2006-05-19 05:43:00,210.007,210.045,210.006,210.045,48900000.0
2006-05-19 05:44:00,210.057,210.057,210.007,210.017,19000000.0
2006-05-19 05:45:00,210.014,210.052,210.013,210.05,52600000.0
2006-05-19 05:46:00,210.021,210.044,210.011,210.027,66399999.0
2006-05-19 05:47:00,210.004,210.018,209.988,209.988,35300000.0
2006-05-19 05:48:00,209.986,209.986,209.926,209.936,23800000.0
2006-05-19 05:49:00,209.924,209.941,209.917,209.939,24200000.0
2006-05-19 05:50:00,209.914,209.914,209.877,209.877,61400000.0
2006-05-19 05:51:00,209.891,209.918,209.877,209.897,57799999.0
2006-05-19 05:52:00,209.929,209.929,209.866,209.88,42500000.0
2006-05-19 05:53:00,209.864,209.879,209.864,209.867,23900000.0
2006-05-19 05:54:00,209.887,209.949,209.887,209.908,34099999.0
2006-05-19 05:55:00,209.886,209.908,209.88,209.88,55100000.0
2006-05-19 05:56:00,209.866,209.886,209.862,209.866,70200001.0
2006-05-19 05:57:00,209.875,209.875,209.844,209.859,44500000.0
2006-05-19 05:58:00,209.845,209.845,209.808,209.828,60499999.0
2006-05-19 05:59:00,209.831,209.85,209.819,209.82,42100000.0
2006-05-19 06:00:00,209.811,209.815,209.77,209.784,50699998.0
2006-05-19 06:01:00,209.799,209.799,209.769,209.769,52700000.0
2006-05-19 06:02:00,209.775,209.815,209.775,209.815,59200001.0
2006-05-19 06:03:00,209.799,209.815,209.799,209.815,53400000.0
2006-05-19 06:04:00,209.838,209.936,209.838,209.912,32800000.0
2006-05-19 06:05:00,209.907,209.923,209.887,209.923,63200001.0
2006-05-19 06:06:00,209.936,209.951,209.924,209.935,85400001.0
2006-05-19 06:07:00,209.938,209.94,209.929,209.94,44200000.0
2006-05-19 06:08:00,209.926,209.937,209.913,209.917,25600000.0
2006-05-19 06:09:00,209.914,209.926,209.909,209.914,79799999.0
2006-05-19 06:10:00,209.908,209.91,209.905,209.91,20700000.0
2006-05-19 06:11:00,209.89,209.9,209.875,209.891,26000000.0
2006-05-19 06:12:00,209.878,209.878,209.837,209.848,33300000.0
2006-05-19 06:13:00,209.838,209.88,209.837,209.879,33200000.0
2006-05-19 06:14:00,209.881,209.893,209.875,209.875,69300000.0
2006-05-19 06:15:00,209.866,209.878,209.857,209.878,52500000.0
2006-05-19 06:16:00,209.874,209.882,209.873,209.882,36400000.0
2006-05-19 06:17:00,209.89,209.906,209.886,209.906,30900000.0
2006-05-19 06:18:00,209.9,209.91,209.9,209.905,31100000.0
2006-05-19 06:19:00,209.923,209.923,209.892,209.9,34400000.0
2006-05-19 06:20:00,209.919,209.928,209.913,209.915,74900001.0
2006-05-19 06:21:00,209.897,209.897,209.878,209.885,15500000.0
2006-05-19 06:22:00,209.874,209.892,209.861,209.887,29100000.0
2006-05-19 06:23:00,209.899,209.899,209.828,209.828,35700000.0
2006-05-19 06:24:00,209.806,209.816,209.779,209.779,43100000.0
2006-05-19 06:25:00,209.769,209.771,209.756,209.76,22100000.0
2006-05-19 06:26:00,209.751,209.766,209.748,209.752,87800000.0
2006-05-19 06:27:00,209.72,209.741,209.72,209.732,43400000.0
2006-05-19 06:28:00,209.732,209.763,209.732,209.759,46400000.0
2006-05-19 06:29:00,209.757,209.793,209.757,209.793,59000000.0
2006-05-19 06:30:00,209.786,209.823,209.783,209.818,62700001.0
2006-05-19 06:31:00,209.82,209.83,209.812,209.812,48100000.0
2006-05-19 06:32:00,209.81,209.825,209.81,209.813,19900000.0
2006-05-19 06:33:00,209.816,209.822,209.805,209.817,62499999.0
2006-05-19 06:34:00,209.815,209.823,209.805,209.823,58600000.0
2006-05-19 06:35:00,209.808,209.809,209.791,209.803,39400000.0
2006-05-19 06:36:00,209.809,209.809,209.794,209.797,35700000.0
2006-05-19 06:37:00,209.8,209.814,209.792,209.792,23400000.0
2006-05-19 06:38:00,209.788,209.802,209.771,209.786,52599999.0
2006-05-19 06:39:00,209.77,209.814,209.77,209.794,41900000.0
2006-05-19 06:40:00,209.784,209.802,209.778,209.787,55200001.0
2006-05-19 06:41:00,209.78,209.791,209.78,209.79,37000001.0
2006-05-19 06:42:00,209.79,209.802,209.79,209.802,114499999.0
2006-05-19 06:43:00,209.808,209.842,209.808,209.817,35600000.0
2006-05-19 06:44:00,209.807,209.83,209.807,209.818,87500000.0
2006-05-19 06:45:00,209.807,209.807,209.779,209.795,33200000.0
2006-05-19 06:46:00,209.785,209.8,209.785,209.795,37000000.0
2006-05-19 06:47:00,209.792,209.815,209.792,209.815,25200000.0
2006-05-19 06:48:00,209.821,209.831,209.801,209.831,50700000.0
2006-05-19 06:49:00,209.81,209.829,209.81,209.815,48900000.0
2006-05-19 06:50:00,209.818,209.824,209.808,209.808,70400000.0
2006-05-19 06:51:00,209.829,209.837,209.813,209.82,63100000.0
2006-05-19 06:52:00,209.819,209.823,209.815,209.82,50700000.0
2006-05-19 06:53:00,209.819,209.847,209.803,209.847,46600000.0
2006-05-19 06:54:00,209.833,209.857,209.833,209.847,63200000.0
2006-05-19 06:55:00,209.852,209.868,209.852,209.864,38900000.0
2006-05-19 06:56:00,209.87,209.896,209.858,209.866,40800000.0
2006-05-19 06:57:00,209.87,209.877,209.864,209.872,24500000.0
2006-05-19 06:58:00,209.851,209.882,209.851,209.882,38900000.0
2006-05-19 06:59:00,209.881,209.899,209.87,209.892,82599999.0
2006-05-19 07:00:00,209.891,209.899,209.85,209.855,61100001.0
2006-05-19 07:01:00,209.857,209.882,209.857,209.881,53200000.0
2006-05-19 07:02:00,209.88,209.89,209.87,209.885,74000000.0
2006-05-19 07:03:00,209.876,209.876,209.843,209.855,41200000.0
2006-05-19 07:04:00,209.842,209.862,209.84,209.84,33100000.0
2006-05-19 07:05:00,209.847,209.87,209.847,209.86,59600000.0
2006-05-19 07:06:00,209.857,209.876,209.848,209.854,34900000.0
2006-05-19 07:07:00,209.861,209.872,209.855,209.855,29700000.0
2006-05-19 07:08:00,209.887,209.89,209.874,209.874,22900000.0
2006-05-19 07:09:00,209.878,209.878,209.843,209.843,48100001.0
2006-05-19 07:10:00,209.852,209.859,209.845,209.854,50000001.0
2006-05-19 07:11:00,209.859,209.889,209.852,209.889,59500001.0
2006-05-19 07:12:00,209.9,209.904,209.853,209.904,66600001.0
2006-05-19 07:13:00,209.889,209.902,209.859,209.859,54000000.0
2006-05-19 07:14:00,209.845,209.868,209.845,209.857,55200000.0
2006-05-19 07:15:00,209.85,209.856,209.808,209.808,46400000.0
2006-05-19 07:16:00,209.811,209.825,209.801,209.82,39900000.0
2006-05-19 07:17:00,209.819,209.834,209.799,209.806,30800000.0
2006-05-19 07:18:00,209.816,209.845,209.816,209.819,61599999.0
2006-05-19 07:19:00,209.834,209.841,209.81,209.818,52800000.0
2006-05-19 07:20:00,209.812,209.831,209.808,209.831,44699999.0
2006-05-19 07:21:00,209.809,209.825,209.809,209.825,64900001.0
2006-05-19 07:22:00,209.83,209.83,209.82,209.825,67700001.0
2006-05-19 07:23:00,209.835,209.864,209.833,209.855,74800000.0
2006-05-19 07:24:00,209.873,209.886,209.858,209.883,38199999.0
2006-05-19 07:25:00,209.862,209.878,209.849,209.862,75699999.0
2006-05-19 07:26:00,209.86,209.86,209.835,209.842,64400000.0
2006-05-19 07:27:00,209.838,209.844,209.811,209.834,51200000.0
2006-05-19 07:28:00,209.833,209.833,209.805,209.808,52500000.0
2006-05-19 07:29:00,209.815,209.815,209.788,209.798,69600000.0
2006-05-19 07:30:00,209.795,209.805,209.764,209.764,23600000.0
2006-05-19 07:31:00,209.762,209.79,209.762,209.79,33600000.0
2006-05-19 07:32:00,209.785,209.802,209.774,209.802,46300000.0
2006-05-19 07:33:00,209.786,209.799,209.782,209.782,39700000.0
2006-05-19 07:34:00,209.781,209.803,209.779,209.793,35999999.0
2006-05-19 07:35:00,209.805,209.805,209.792,209.803,38700000.0
2006-05-19 07:36:00,209.8,209.8,209.771,209.795,16500000.0
2006-05-19 07:37:00,209.795,209.813,209.795,209.797,60400000.0
2006-05-19 07:38:00,209.781,209.781,209.765,209.773,92100001.0
2006-05-19 07:39:00,209.772,209.781,209.761,209.769,88800000.0
2006-05-19 07:40:00,209.778,209.787,209.754,209.787,50100000.0
2006-05-19 07:41:00,209.791,209.791,209.749,209.749,39400000.0
2006-05-19 07:42:00,209.76,209.775,209.76,209.767,27900000.0
2006-05-19 07:43:00,209.774,209.783,209.772,209.773,37000000.0
2006-05-19 07:44:00,209.777,209.797,209.777,209.782,56800000.0
2006-05-19 07:45:00,209.777,209.783,209.762,209.765,42100000.0
2006-05-19 07:46:00,209.753,209.753,209.71,209.736,38400000.0
2006-05-19 07:47:00,209.738,209.741,209.712,209.719,57300000.0
2006-05-19 07:48:00,209.71,209.757,209.71,209.757,35600000.0
2006-05-19 07:49:00,209.759,209.759,209.729,209.729,62200000.0
2006-05-19 07:50:00,209.724,209.727,209.716,209.716,46500000.0
2006-05-19 07:51:00,209.732,209.777,209.732,209.777,62299999.0
2006-05-19 07:52:00,209.764,209.788,209.764,209.779,46900001.0
2006-05-19 07:53:00,209.778,209.782,209.768,209.782,52800001.0
2006-05-19 07:54:00,209.781,209.798,209.781,209.793,12000000.0
2006-05-19 07:55:00,209.761,209.8,209.761,209.777,50600001.0
2006-05-19 07:56:00,209.773,209.775,209.761,209.767,41100000.0
2006-05-19 07:57:00,209.755,209.776,209.752,209.762,37700000.0
2006-05-19 07:58:00,209.763,209.763,209.727,209.738,67000000.0
2006-05-19 07:59:00,209.731,209.747,209.714,209.747,60800000.0
2006-05-19 08:00:00,209.752,209.792,209.749,209.777,46400000.0
2006-05-19 08:01:00,209.762,209.765,209.706,209.765,59399999.0
2006-05-19 08:02:00,209.779,209.779,209.734,209.756,28400000.0
2006-05-19 08:03:00,209.77,209.775,209.737,209.756,42500001.0
2006-05-19 08:04:00,209.717,209.717,209.678,209.688,38700000.0
2006-05-19 08:05:00,209.677,209.677,209.629,209.633,55700000.0
2006-05-19 08:06:00,209.631,209.637,209.612,209.632,32600000.0
2006-05-19 08:07:00,209.63,209.63,209.529,209.54,67400000.0
2006-05-19 08:08:00,209.553,209.572,209.52,209.558,68600000.0
2006-05-19 08:09:00,209.592,209.6,209.572,209.572,37200000.0
2006-05-19 08:10:00,209.574,209.583,209.554,209.562,65500001.0
2006-05-19 08:11:00,209.575,209.575,209.553,209.562,28700000.0
2006-05-19 08:12:00,209.555,209.573,209.54,209.546,14400000.0
2006-05-19 08:13:00,209.529,209.54,209.508,209.508,48600000.0
2006-05-19 08:14:00,209.498,209.527,209.496,209.517,92099999.0
2006-05-19 08:15:00,209.509,209.518,209.49,209.49,51000000.0
2006-05-19 08:16:00,209.519,209.535,209.514,209.514,32100000.0
2006-05-19 08:17:00,209.527,209.594,209.518,209.594,64400000.0
2006-05-19 08:18:00,209.604,209.639,209.6,209.632,41500000.0
2006-05-19 08:19:00,209.631,209.631,209.609,209.612,40600000.0
2006-05-19 08:20:00,209.64,209.678,209.64,209.678,34200000.0
2006-05-19 08:21:00,209.681,209.681,209.649,209.664,72000000.0
2006-05-19 08:22:00,209.665,209.665,209.625,209.64,52600001.0
2006-05-19 08:23:00,209.643,209.648,209.632,209.647,72500000.0
2006-05-19 08:24:00,209.665,209.669,209.661,209.669,33500000.0
2006-05-19 08:25:00,209.665,209.675,209.661,209.667,46600000.0
2006-05-19 08:26:00,209.659,209.674,209.637,209.637,59300000.0
2006-05-19 08:27:00,209.626,209.627,209.6,209.604,78800001.0
2006-05-19 08:28:00,209.603,209.614,209.6,209.605,45300000.0
2006-05-19 08:29:00,209.612,209.622,209.608,209.609,30500000.0
2006-05-19 08:30:00,209.619,209.621,209.591,209.601,33100000.0
2006-05-19 08:31:00,209.618,209.618,209.597,209.6,33500000.0
2006-05-19 08:32:00,209.584,209.584,209.55,209.56,20000000.0
2006-05-19 08:33:00,209.588,209.606,209.571,209.591,48600000.0
2006-05-19 08:34:00,209.612,209.627,209.609,209.624,84500000.0
2006-05-19 08:35:00,209.596,209.604,209.585,209.596,19700000.0
2006-05-19 08:36:00,209.573,209.577,209.555,209.577,55100000.0
2006-05-19 08:37:00,209.565,209.579,209.559,209.57,78800000.0
2006-05-19 08:38:00,209.57,209.582,209.556,209.567,72700000.0
2006-05-19 08:39:00,209.587,209.599,209.578,209.578,38300000.0
2006-05-19 08:40:00,209.584,209.59,209.576,209.58,25300000.0
2006-05-19 08:41:00,209.554,209.554,209.525,209.525,63600000.0
2006-05-19 08:42:00,209.53,209.534,209.495,209.534,87400000.0
2006-05-19 08:43:00,209.556,209.57,209.513,209.513,21000000.0
2006-05-19 08:44:00,209.505,209.505,209.466,209.485,76100000.0
2006-05-19 08:45:00,209.48,209.513,209.473,209.502,65999999.0
2006-05-19 08:46:00,209.513,209.526,209.484,209.484,38000000.0
2006-05-19 08:47:00,209.465,209.478,209.463,209.477,29400000.0
2006-05-19 08:48:00,209.5,209.532,209.5,209.517,39200000.0
2006-05-19 08:49:00,209.486,209.521,209.48,209.488,49000000.0
2006-05-19 08:50:00,209.473,209.515,209.467,209.515,28300000.0
2006-05-19 08:51:00,209.509,209.512,209.481,209.493,23400000.0
2006-05-19 08:52:00,209.483,209.492,209.453,209.474,50900000.0
2006-05-19 08:53:00,209.458,209.468,209.409,209.416,27900000.0
2006-05-19 08:54:00,209.408,209.408,209.394,209.408,34700000.0
2006-05-19 08:55:00,209.418,209.448,209.418,209.43,31900000.0
2006-05-19 08:56:00,209.41,209.427,209.41,209.427,56900000.0
2006-05-19 08:57:00,209.42,209.447,209.42,209.447,20100000.0
2006-05-19 08:58:00,209.447,209.452,209.361,209.366,39900000.0
2006-05-19 08:59:00,209.369,209.409,209.351,209.409,73200000.0
2006-05-19 09:00:00,209.41,209.416,209.289,209.292,40000000.0
2006-05-19 09:01:00,209.273,209.273,209.2,209.236,76599999.0
2006-05-19 09:02:00,209.254,209.267,209.214,209.228,46600000.0
2006-05-19 09:03:00,209.236,209.28,209.236,209.28,23600000.0
2006-05-19 09:04:00,209.266,209.266,209.224,209.26,71700000.0
2006-05-19 09:05:00,209.253,209.28,209.251,209.273,49500000.0
2006-05-19 09:06:00,209.243,209.269,209.21,209.248,29400000.0
2006-05-19 09:07:00,209.225,209.24,209.184,209.184,60500001.0
2006-05-19 09:08:00,209.197,209.216,209.192,209.193,63200000.0
2006-05-19 09:09:00,209.195,209.208,209.19,209.19,41800000.0
2006-05-19 09:10:00,209.198,209.209,209.172,209.189,42099999.0
2006-05-19 09:11:00,209.163,209.213,209.159,209.213,44500000.0
2006-05-19 09:12:00,209.205,209.254,209.205,209.249,46900000.0
2006-05-19 09:13:00,209.238,209.238,209.201,209.217,42300000.0
2006-05-19 09:14:00,209.224,209.224,209.167,209.167,24000000.0
2006-05-19 09:15:00,209.162,209.192,209.147,209.192,51000001.0
2006-05-19 09:16:00,209.214,209.232,209.196,209.22,89899999.0
2006-05-19 09:17:00,209.225,209.242,209.225,209.228,39200000.0
2006-05-19 09:18:00,209.231,209.245,209.189,209.23,40700000.0
2006-05-19 09:19:00,209.234,209.239,209.199,209.199,49400000.0
2006-05-19 09:20:00,209.205,209.225,209.205,209.205,33400000.0
2006-05-19 09:21:00,209.201,209.201,209.172,209.173,41100000.0
2006-05-19 09:22:00,209.165,209.181,209.146,209.146,60700000.0
2006-05-19 09:23:00,209.165,209.165,209.107,209.107,53400000.0
2006-05-19 09:24:00,209.126,209.221,209.126,209.221,58299999.0
2006-05-19 09:25:00,209.227,209.227,209.198,209.216,55700000.0
2006-05-19 09:26:00,209.234,209.239,209.204,209.204,53800000.0
2006-05-19 09:27:00,209.216,209.217,209.178,209.178,63200001.0
2006-05-19 09:28:00,209.178,209.2,209.16,209.187,35100000.0
2006-05-19 09:29:00,209.166,209.193,209.158,209.178,69400000.0
2006-05-19 09:30:00,209.164,209.193,209.152,209.193,35600001.0
2006-05-19 09:31:00,209.201,209.292,209.198,209.292,51700000.0
2006-05-19 09:32:00,209.307,209.307,209.22,209.22,64199999.0
2006-05-19 09:33:00,209.235,209.26,209.22,209.229,26300000.0
2006-05-19 09:34:00,209.247,209.249,209.218,209.232,44700000.0
2006-05-19 09:35:00,209.226,209.24,209.193,209.231,78400000.0
2006-05-19 09:36:00,209.217,209.236,209.192,209.236,99000000.0
2006-05-19 09:37:00,209.23,209.248,209.225,209.248,72900001.0
2006-05-19 09:38:00,209.257,209.271,209.217,209.231,85199999.0
2006-05-19 09:39:00,209.255,209.32,209.255,209.264,40800000.0
2006-05-19 09:40:00,209.255,209.427,209.255,209.378,75000000.0
2006-05-19 09:41:00,209.366,209.545,209.366,209.545,60700000.0
2006-05-19 09:42:00,209.595,209.644,209.547,209.553,45600000.0
2006-05-19 09:43:00,209.564,209.612,209.548,209.548,55000000.0
2006-05-19 09:44:00,209.576,209.821,209.576,209.821,74800000.0
2006-05-19 09:45:00,209.852,209.853,209.705,209.705,33400000.0
2006-05-19 09:46:00,209.66,209.678,209.638,209.641,86100001.0
2006-05-19 09:47:00,209.623,209.685,209.593,209.652,23600000.0
2006-05-19 09:48:00,209.68,209.733,209.68,209.733,24800000.0
2006-05-19 09:49:00,209.782,209.823,209.763,209.763,24700000.0
2006-05-19 09:50:00,209.753,209.766,209.718,209.76,54800000.0
2006-05-19 09:51:00,209.753,209.774,209.727,209.774,43500000.0
2006-05-19 09:52:00,209.79,209.898,209.789,209.891,79100000.0
2006-05-19 09:53:00,209.905,209.914,209.835,209.835,49200000.0
2006-05-19 09:54:00,209.823,209.841,209.792,209.802,56000000.0
2006-05-19 09:55:00,209.821,209.822,209.795,209.81,27900000.0
2006-05-19 09:56:00,209.825,209.867,209.825,209.84,37700000.0
2006-05-19 09:57:00,209.838,209.896,209.838,209.896,65800001.0
2006-05-19 09:58:00,209.918,210.019,209.906,210.019,15400000.0
2006-05-19 09:59:00,210.025,210.088,210.021,210.055,55400000.0
2006-05-19 10:00:00,210.085,210.113,210.042,210.105,72199999.0
2006-05-19 10:01:00,210.135,210.135,210.043,210.063,107300000.0
2006-05-19 10:02:00,210.058,210.075,210.027,210.027,44200000.0
2006-05-19 10:03:00,210.025,210.095,210.025,210.095,45400000.0
2006-05-19 10:04:00,210.09,210.127,210.088,210.119,25400000.0
2006-05-19 10:05:00,210.085,210.085,209.99,209.998,48700000.0
2006-05-19 10:06:00,210.022,210.036,210.003,210.003,43300000.0
2006-05-19 10:07:00,210.0,210.004,209.961,209.967,47300000.0
2006-05-19 10:08:00,209.964,209.978,209.935,209.943,31900000.0
2006-05-19 10:09:00,209.972,209.992,209.956,209.966,39500000.0
2006-05-19 10:10:00,209.97,209.974,209.918,209.946,49000000.0
2006-05-19 10:11:00,209.93,209.956,209.93,209.956,19500000.0
2006-05-19 10:12:00,209.936,209.957,209.921,209.954,48200000.0
2006-05-19 10:13:00,209.917,209.949,209.899,209.909,49400000.0
2006-05-19 10:14:00,209.884,209.907,209.882,209.884,80699999.0
2006-05-19 10:15:00,209.91,209.95,209.91,209.947,27399999.0
2006-05-19 10:16:00,209.937,209.953,209.92,209.941,54800000.0
2006-05-19 10:17:00,209.922,209.926,209.798,209.798,46300000.0
2006-05-19 10:18:00,209.738,209.738,209.471,209.471,47800000.0
2006-05-19 10:19:00,209.443,209.607,209.43,209.607,37900000.0
2006-05-19 10:20:00,209.638,209.703,209.623,209.703,67300000.0
2006-05-19 10:21:00,209.676,209.72,209.67,209.698,48400001.0
2006-05-19 10:22:00,209.718,209.759,209.718,209.746,25600000.0
2006-05-19 10:23:00,209.75,209.806,209.741,209.806,79800002.0
2006-05-19 10:24:00,209.782,209.782,209.744,209.774,39599999.0
2006-05-19 10:25:00,209.75,209.75,209.691,209.714,54300000.0
2006-05-19 10:26:00,209.73,209.743,209.697,209.697,38700001.0
2006-05-19 10:27:00,209.69,209.768,209.678,209.768,52600000.0
2006-05-19 10:28:00,209.819,209.826,209.783,209.826,45100000.0
2006-05-19 10:29:00,209.847,209.847,209.797,209.809,62999999.0
2006-05-19 10:30:00,209.801,209.832,209.791,209.828,46100000.0
2006-05-19 10:31:00,209.83,209.832,209.778,209.778,33700000.0
2006-05-19 10:32:00,209.76,209.784,209.759,209.761,45500000.0
2006-05-19 10:33:00,209.737,209.77,209.718,209.718,67700001.0
2006-05-19 10:34:00,209.71,209.737,209.704,209.716,43300000.0
2006-05-19 10:35:00,209.743,209.765,209.709,209.709,42600000.0
2006-05-19 10:36:00,209.718,209.726,209.698,209.726,60699999.0
2006-05-19 10:37:00,209.723,209.752,209.723,209.748,53000000.0
2006-05-19 10:38:00,209.707,209.732,209.652,209.652,80400000.0
2006-05-19 10:39:00,209.645,209.655,209.62,209.62,23900000.0
2006-05-19 10:40:00,209.624,209.652,209.624,209.644,15700000.0
2006-05-19 10:41:00,209.651,209.695,209.643,209.695,73600000.0
2006-05-19 10:42:00,209.682,209.682,209.633,209.635,75000001.0
2006-05-19 10:43:00,209.612,209.629,209.597,209.619,72600000.0
2006-05-19 10:44:00,209.624,209.637,209.606,209.606,33300000.0
2006-05-19 10:45:00,209.61,209.618,209.575,209.618,43200000.0
2006-05-19 10:46:00,209.607,209.646,209.607,209.64,26200000.0
2006-05-19 10:47:00,209.637,209.641,209.568,209.639,50600000.0
2006-05-19 10:48:00,209.657,209.657,209.638,209.647,55200000.0
2006-05-19 10:49:00,209.65,209.692,209.65,209.686,57000000.0
2006-05-19 10:50:00,209.688,209.708,209.679,209.693,70000000.0
2006-05-19 10:51:00,209.653,209.672,209.62,209.67,51900000.0
2006-05-19 10:52:00,209.701,209.724,209.701,209.711,32200000.0
2006-05-19 10:53:00,209.711,209.746,209.711,209.729,83499999.0
2006-05-19 10:54:00,209.716,209.733,209.69,209.714,76000001.0
2006-05-19 10:55:00,209.693,209.693,209.651,209.66,64700000.0
2006-05-19 10:56:00,209.64,209.661,209.627,209.627,36000000.0
2006-05-19 10:57:00,209.632,209.634,209.572,209.572,57300000.0
2006-05-19 10:58:00,209.578,209.608,209.555,209.597,63900000.0
2006-05-19 10:59:00,209.604,209.617,209.59,209.59,33000000.0
2006-05-19 11:00:00,209.582,209.582,209.568,209.568,36900000.0
2006-05-19 11:01:00,209.575,209.581,209.522,209.522,31400000.0
2006-05-19 11:02:00,209.496,209.513,209.482,209.497,82300001.0
2006-05-19 11:03:00,209.502,209.538,209.493,209.506,65900000.0
2006-05-19 11:04:00,209.516,209.612,209.505,209.612,35500000.0
2006-05-19 11:05:00,209.603,209.649,209.603,209.628,55000000.0
2006-05-19 11:06:00,209.634,209.645,209.621,209.645,50200000.0
2006-05-19 11:07:00,209.641,209.647,209.629,209.632,41700000.0
2006-05-19 11:08:00,209.645,209.647,209.627,209.646,25600000.0
2006-05-19 11:09:00,209.644,209.672,209.634,209.672,46200000.0
2006-05-19 11:10:00,209.689,209.697,209.683,209.697,53500000.0
2006-05-19 11:11:00,209.674,209.674,209.618,209.626,22000000.0
2006-05-19 11:12:00,209.631,209.65,209.622,209.65,57700000.0
2006-05-19 11:13:00,209.635,209.638,209.595,209.595,34200000.0
2006-05-19 11:14:00,209.599,209.649,209.599,209.636,51100000.0
2006-05-19 11:15:00,209.629,209.667,209.62,209.65,64399999.0
2006-05-19 11:16:00,209.645,209.649,209.594,209.594,65500000.0
2006-05-19 11:17:00,209.573,209.622,209.573,209.622,58500000.0
2006-05-19 11:18:00,209.609,209.649,209.609,209.649,25600000.0
2006-05-19 11:19:00,209.665,209.689,209.665,209.688,25400000.0
2006-05-19 11:20:00,209.674,209.695,209.659,209.679,32900000.0
2006-05-19 11:21:00,209.692,209.708,209.69,209.708,35799999.0
2006-05-19 11:22:00,209.705,209.705,209.677,209.7,38000000.0
2006-05-19 11:23:00,209.709,209.723,209.683,209.683,47600000.0
2006-05-19 11:24:00,209.673,209.693,209.625,209.625,49900000.0
2006-05-19 11:25:00,209.629,209.662,209.629,209.647,25100000.0
2006-05-19 11:26:00,209.654,209.677,209.651,209.668,56500001.0
2006-05-19 11:27:00,209.676,209.684,209.653,209.672,40300000.0
2006-05-19 11:28:00,209.648,209.663,209.626,209.657,39600000.0
2006-05-19 11:29:00,209.646,209.646,209.546,209.547,48499999.0
2006-05-19 11:30:00,209.543,209.575,209.52,209.575,71899999.0
2006-05-19 11:31:00,209.591,209.591,209.561,209.565,49500002.0
2006-05-19 11:32:00,209.557,209.586,209.544,209.584,45800000.0
2006-05-19 11:33:00,209.563,209.563,209.525,209.544,40900000.0
2006-05-19 11:34:00,209.536,209.594,209.522,209.594,46500000.0
2006-05-19 11:35:00,209.587,209.587,209.566,209.577,52099999.0
2006-05-19 11:36:00,209.579,209.622,209.579,209.602,83000001.0
2006-05-19 11:37:00,209.629,209.664,209.629,209.656,46300001.0
2006-05-19 11:38:00,209.664,209.667,209.657,209.665,30100000.0
2006-05-19 11:39:00,209.656,209.659,209.637,209.659,42899999.0
2006-05-19 11:40:00,209.649,209.649,209.627,209.64,78400000.0
2006-05-19 11:41:00,209.652,209.677,209.652,209.673,37499999.0
2006-05-19 11:42:00,209.661,209.677,209.649,209.66,78600000.0
2006-05-19 11:43:00,209.663,209.703,209.634,209.699,79700001.0
2006-05-19 11:44:00,209.714,209.714,209.607,209.607,49100000.0
2006-05-19 11:45:00,209.627,209.636,209.378,209.386,37900000.0
2006-05-19 11:46:00,209.402,209.478,209.402,209.475,45900000.0
2006-05-19 11:47:00,209.473,209.513,209.461,209.504,60400000.0
2006-05-19 11:48:00,209.502,209.503,209.456,209.456,57800000.0
2006-05-19 11:49:00,209.444,209.531,209.441,209.531,39700000.0
2006-05-19 11:50:00,209.549,209.552,209.464,209.464,39900000.0
2006-05-19 11:51:00,209.453,209.59,209.452,209.59,45700000.0
2006-05-19 11:52:00,209.601,209.664,209.601,209.664,39800000.0
2006-05-19 11:53:00,209.695,209.701,209.542,209.557,63700000.0
2006-05-19 11:54:00,209.621,209.644,209.589,209.622,64600000.0
2006-05-19 11:55:00,209.638,209.668,209.632,209.657,17300000.0
2006-05-19 11:56:00,209.624,209.655,209.618,209.645,35999999.0
2006-05-19 11:57:00,209.646,209.651,209.605,209.643,75000000.0
2006-05-19 11:58:00,209.646,209.726,209.631,209.726,45800000.0
2006-05-19 11:59:00,209.78,209.833,209.78,209.833,74400001.0
2006-05-19 12:00:00,209.839,209.846,209.81,209.836,57200000.0
2006-05-19 12:01:00,209.83,209.834,209.806,209.818,37700000.0
2006-05-19 12:02:00,209.829,209.829,209.718,209.735,64800000.0
2006-05-19 12:03:00,209.714,209.727,209.661,209.703,69399999.0
2006-05-19 12:04:00,209.706,209.722,209.689,209.722,28100000.0
2006-05-19 12:05:00,209.718,209.747,209.696,209.728,44300000.0
2006-05-19 12:06:00,209.726,209.786,209.716,209.752,40300000.0
2006-05-19 12:07:00,209.722,209.722,209.632,209.632,54500000.0
2006-05-19 12:08:00,209.611,209.611,209.577,209.597,19900000.0
2006-05-19 12:09:00,209.62,209.647,209.62,209.629,49299999.0
2006-05-19 12:10:00,209.646,209.646,209.606,209.632,44300000.0
2006-05-19 12:11:00,209.616,209.616,209.548,209.55,74100000.0
2006-05-19 12:12:00,209.544,209.567,209.544,209.564,49900000.0
2006-05-19 12:13:00,209.56,209.574,209.53,209.53,33400000.0
2006-05-19 12:14:00,209.513,209.553,209.507,209.553,45000000.0
2006-05-19 12:15:00,209.554,209.597,209.551,209.552,46300000.0
2006-05-19 12:16:00,209.562,209.577,209.551,209.573,71200000.0
2006-05-19 12:17:00,209.572,209.584,209.477,209.482,58899999.0
2006-05-19 12:18:00,209.454,209.476,209.443,209.466,26300000.0
2006-05-19 12:19:00,209.464,209.496,209.441,209.496,59399999.0
2006-05-19 12:20:00,209.498,209.589,209.495,209.589,52200000.0
2006-05-19 12:21:00,209.62,209.62,209.507,209.528,65000000.0
2006-05-19 12:22:00,209.53,209.565,209.52,209.565,25900000.0
2006-05-19 12:23:00,209.581,209.607,209.576,209.586,55100000.0
2006-05-19 12:24:00,209.571,209.607,209.556,209.607,37700000.0
2006-05-19 12:25:00,209.618,209.657,209.618,209.654,36000000.0
2006-05-19 12:26:00,209.658,209.689,209.654,209.657,79700001.0
2006-05-19 12:27:00,209.636,209.692,209.623,209.687,48900000.0
2006-05-19 12:28:00,209.684,209.684,209.625,209.636,35500000.0
2006-05-19 12:29:00,209.632,209.646,209.612,209.612,52200000.0
2006-05-19 12:30:00,209.602,209.61,209.569,209.585,92400002.0
2006-05-19 12:31:00,209.578,209.606,209.57,209.599,26700000.0
2006-05-19 12:32:00,209.609,209.644,209.609,209.644,71200001.0
2006-05-19 12:33:00,209.64,209.664,209.64,209.649,60499999.0
2006-05-19 12:34:00,209.655,209.668,209.655,209.659,47300000.0
2006-05-19 12:35:00,209.654,209.67,209.624,209.67,43599999.0
2006-05-19 12:36:00,209.678,209.692,209.669,209.685,54100000.0
2006-05-19 12:37:00,209.682,209.697,209.669,209.684,68300000.0
2006-05-19 12:38:00,209.707,209.735,209.705,209.735,44500000.0
2006-05-19 12:39:00,209.74,209.765,209.74,209.763,84800000.0
2006-05-19 12:40:00,209.751,209.775,209.736,209.765,56600001.0
2006-05-19 12:41:00,209.773,209.798,209.768,209.79,64900002.0
2006-05-19 12:42:00,209.807,209.834,209.793,209.793,60100000.0
2006-05-19 12:43:00,209.799,209.803,209.769,209.769,32800000.0
2006-05-19 12:44:00,209.753,209.766,209.73,209.758,76100001.0
2006-05-19 12:45:00,209.732,209.732,209.665,209.665,47499999.0
2006-05-19 12:46:00,209.664,209.673,209.651,209.651,37600000.0
2006-05-19 12:47:00,209.645,209.682,209.63,209.682,66000001.0
2006-05-19 12:48:00,209.695,209.723,209.678,209.718,28200000.0
2006-05-19 12:49:00,209.719,209.737,209.707,209.714,67199999.0
2006-05-19 12:50:00,209.734,209.735,209.708,209.715,40800000.0
2006-05-19 12:51:00,209.717,209.717,209.654,209.674,35400000.0
2006-05-19 12:52:00,209.663,209.676,209.654,209.672,42100000.0
2006-05-19 12:53:00,209.671,209.695,209.671,209.684,18200000.0
2006-05-19 12:54:00,209.721,209.723,209.685,209.716,46900000.0
2006-05-19 12:55:00,209.717,209.725,209.701,209.725,61700000.0
2006-05-19 12:56:00,209.71,209.71,209.685,209.685,62500001.0
2006-05-19 12:57:00,209.677,209.698,209.677,209.685,47900000.0
2006-05-19 12:58:00,209.678,209.678,209.648,209.661,57700000.0
2006-05-19 12:59:00,209.656,209.656,209.626,209.638,45000001.0
2006-05-19 13:00:00,209.624,209.649,209.619,209.645,45500000.0
2006-05-19 13:01:00,209.646,209.648,209.619,209.623,27200000.0
2006-05-19 13:02:00,209.618,209.644,209.618,209.644,49000000.0
2006-05-19 13:03:00,209.65,209.681,209.65,209.667,55900000.0
2006-05-19 13:04:00,209.649,209.662,209.637,209.644,58299999.0
2006-05-19 13:05:00,209.64,209.644,209.589,209.589,35400000.0
2006-05-19 13:06:00,209.577,209.593,209.574,209.577,42300000.0
2006-05-19 13:07:00,209.564,209.593,209.562,209.593,77899999.0
2006-05-19 13:08:00,209.603,209.65,209.603,209.65,26200000.0
2006-05-19 13:09:00,209.661,209.669,209.656,209.657,49600000.0
2006-05-19 13:10:00,209.662,209.676,209.648,209.648,70100001.0
2006-05-19 13:11:00,209.635,209.641,209.626,209.637,36900000.0
2006-05-19 13:12:00,209.641,209.654,209.638,209.648,70900000.0
2006-05-19 13:13:00,209.649,209.665,209.646,209.662,30400000.0
2006-05-19 13:14:00,209.676,209.683,209.658,209.675,50400000.0
2006-05-19 13:15:00,209.67,209.687,209.663,209.687,42900000.0
2006-05-19 13:16:00,209.701,209.708,209.681,209.703,75799999.0
2006-05-19 13:17:00,209.702,209.704,209.687,209.687,29200000.0
2006-05-19 13:18:00,209.7,209.7,209.665,209.683,91400000.0
2006-05-19 13:19:00,209.671,209.681,209.648,209.648,53800000.0
2006-05-19 13:20:00,209.668,209.679,209.66,209.665,61700000.0
2006-05-19 13:21:00,209.669,209.684,209.651,209.651,59799999.0
2006-05-19 13:22:00,209.662,209.698,209.66,209.66,37500000.0
2006-05-19 13:23:00,209.666,209.671,209.653,209.661,95500001.0
2006-05-19 13:24:00,209.672,209.68,209.657,209.662,32800000.0
2006-05-19 13:25:00,209.627,209.638,209.587,209.587,84900000.0
2006-05-19 13:26:00,209.573,209.58,209.535,209.56,41000000.0
2006-05-19 13:27:00,209.54,209.594,209.54,209.593,47600000.0
2006-05-19 13:28:00,209.588,209.603,209.578,209.58,44800000.0
2006-05-19 13:29:00,209.571,209.597,209.571,209.592,27400000.0
2006-05-19 13:30:00,209.588,209.612,209.573,209.612,59700000.0
2006-05-19 13:31:00,209.675,209.698,209.662,209.698,121400001.0
2006-05-19 13:32:00,209.731,209.754,209.713,209.74,41100000.0
2006-05-19 13:33:00,209.744,209.752,209.715,209.729,58500000.0
2006-05-19 13:34:00,209.695,209.745,209.695,209.745,20700000.0
2006-05-19 13:35:00,209.749,209.75,209.717,209.74,27700000.0
2006-05-19 13:36:00,209.748,209.766,209.741,209.754,36600000.0
2006-05-19 13:37:00,209.767,209.796,209.767,209.788,40899999.0
2006-05-19 13:38:00,209.781,209.803,209.771,209.788,30300000.0
2006-05-19 13:39:00,209.805,209.805,209.786,209.798,63400000.0
2006-05-19 13:40:00,209.768,209.779,209.738,209.74,73200000.0
2006-05-19 13:41:00,209.741,209.762,209.715,209.753,53700000.0
2006-05-19 13:42:00,209.734,209.734,209.697,209.698,28000000.0
2006-05-19 13:43:00,209.673,209.673,209.61,209.61,46700000.0
2006-05-19 13:44:00,209.594,209.603,209.565,209.603,98700000.0
2006-05-19 13:45:00,209.591,209.642,209.587,209.61,30900000.0
2006-05-19 13:46:00,209.596,209.603,209.591,209.603,21800000.0
2006-05-19 13:47:00,209.641,209.677,209.626,209.65,63900000.0
2006-05-19 13:48:00,209.669,209.669,209.562,209.562,53300001.0
2006-05-19 13:49:00,209.553,209.569,209.54,209.569,34500000.0
2006-05-19 13:50:00,209.586,209.6,209.586,209.592,33700000.0
2006-05-19 13:51:00,209.604,209.648,209.604,209.64,87600000.0
2006-05-19 13:52:00,209.635,209.644,209.587,209.587,39100000.0
2006-05-19 13:53:00,209.569,209.585,209.536,209.536,32200000.0
2006-05-19 13:54:00,209.507,209.534,209.505,209.512,56000001.0
2006-05-19 13:55:00,209.513,209.545,209.513,209.543,56200000.0
2006-05-19 13:56:00,209.536,209.616,209.536,209.616,38700001.0
2006-05-19 13:57:00,209.657,209.673,209.636,209.666,32500000.0
2006-05-19 13:58:00,209.658,209.66,209.622,209.622,38900000.0
2006-05-19 13:59:00,209.59,209.59,209.511,209.534,48200000.0
2006-05-19 14:00:00,209.54,209.576,209.505,209.513,34300000.0
2006-05-19 14:01:00,209.505,209.606,209.505,209.606,55900001.0
2006-05-19 14:02:00,209.621,209.645,209.608,209.644,32500000.0
2006-05-19 14:03:00,209.628,209.631,209.607,209.631,57600000.0
2006-05-19 14:04:00,209.609,209.639,209.606,209.634,52800000.0
2006-05-19 14:05:00,209.631,209.657,209.623,209.645,73700000.0
2006-05-19 14:06:00,209.619,209.66,209.619,209.651,42400000.0
2006-05-19 14:07:00,209.668,209.686,209.668,209.683,34900001.0
2006-05-19 14:08:00,209.674,209.71,209.674,209.71,56700001.0
2006-05-19 14:09:00,209.706,209.739,209.706,209.73,35700000.0
2006-05-19 14:10:00,209.732,209.742,209.724,209.74,23000000.0
2006-05-19 14:11:00,209.722,209.736,209.677,209.677,69200000.0
2006-05-19 14:12:00,209.677,209.716,209.669,209.716,42600000.0
2006-05-19 14:13:00,209.735,209.754,209.698,209.708,45500000.0
2006-05-19 14:14:00,209.693,209.718,209.675,209.707,63000000.0
2006-05-19 14:15:00,209.698,209.774,209.665,209.774,54200000.0
2006-05-19 14:16:00,209.817,209.817,209.76,209.76,26900000.0
2006-05-19 14:17:00,209.738,209.755,209.735,209.755,73500000.0
2006-05-19 14:18:00,209.746,209.78,209.74,209.762,37100000.0
2006-05-19 14:19:00,209.756,209.763,209.727,209.742,25000000.0
2006-05-19 14:20:00,209.724,209.724,209.659,209.673,62300000.0
2006-05-19 14:21:00,209.659,209.659,209.631,209.644,47900000.0
2006-05-19 14:22:00,209.618,209.659,209.599,209.599,68000001.0
2006-05-19 14:23:00,209.585,209.624,209.567,209.613,40399999.0
2006-05-19 14:24:00,209.609,209.614,209.593,209.593,19800000.0
2006-05-19 14:25:00,209.601,209.637,209.586,209.63,39900000.0
2006-05-19 14:26:00,209.608,209.625,209.577,209.577,51900000.0
2006-05-19 14:27:00,209.569,209.593,209.545,209.549,68200000.0
2006-05-19 14:28:00,209.519,209.523,209.456,209.486,57000000.0
2006-05-19 14:29:00,209.478,209.551,209.477,209.521,43000000.0
2006-05-19 14:30:00,209.505,209.548,209.505,209.546,43100000.0
2006-05-19 14:31:00,209.526,209.539,209.505,209.539,33899999.0
2006-05-19 14:32:00,209.523,209.601,209.512,209.601,53400000.0
2006-05-19 14:33:00,209.612,209.619,209.584,209.584,67600001.0
2006-05-19 14:34:00,209.583,209.594,209.561,209.588,47800000.0
2006-05-19 14:35:00,209.578,209.578,209.435,209.435,28400000.0
2006-05-19 14:36:00,209.434,209.469,209.386,209.464,34700000.0
2006-05-19 14:37:00,209.447,209.463,209.431,209.431,38900000.0
2006-05-19 14:38:00,209.429,209.483,209.416,209.483,67600000.0
2006-05-19 14:39:00,209.479,209.485,209.454,209.454,34400000.0
2006-05-19 14:40:00,209.452,209.452,209.366,209.37,26600000.0
2006-05-19 14:41:00,209.347,209.347,209.271,209.291,25200000.0
2006-05-19 14:42:00,209.306,209.306,209.268,209.285,81400000.0
2006-05-19 14:43:00,209.293,209.31,209.244,209.244,51299999.0
2006-05-19 14:44:00,209.266,209.331,209.266,209.331,34600001.0
2006-05-19 14:45:00,209.318,209.329,209.302,209.302,53300000.0
2006-05-19 14:46:00,209.288,209.318,209.288,209.304,32300000.0
2006-05-19 14:47:00,209.287,209.303,209.282,209.282,44900000.0
2006-05-19 14:48:00,209.268,209.271,209.243,209.258,37700000.0
2006-05-19 14:49:00,209.245,209.27,209.233,209.257,81700001.0
2006-05-19 14:50:00,209.241,209.268,209.221,209.263,51299999.0
2006-05-19 14:51:00,209.251,209.251,209.169,209.198,42600000.0
2006-05-19 14:52:00,209.203,209.203,209.156,209.18,44700000.0
2006-05-19 14:53:00,209.181,209.192,209.142,209.149,41300000.0
2006-05-19 14:54:00,209.136,209.154,209.126,209.138,67800000.0
2006-05-19 14:55:00,209.144,209.149,209.073,209.073,53800000.0
2006-05-19 14:56:00,209.084,209.093,209.042,209.042,70100000.0
2006-05-19 14:57:00,209.052,209.071,209.052,209.067,57900000.0
2006-05-19 14:58:00,209.098,209.138,209.078,209.138,65799999.0
2006-05-19 14:59:00,209.138,209.204,209.138,209.185,63299999.0
2006-05-19 15:00:00,209.184,209.215,209.149,209.153,53700000.0
2006-05-19 15:01:00,209.202,209.254,209.179,209.245,61100000.0
2006-05-19 15:02:00,209.256,209.262,209.213,209.223,73100001.0
2006-05-19 15:03:00,209.213,209.227,209.202,209.208,26400000.0
2006-05-19 15:04:00,209.219,209.233,209.177,209.19,27200000.0
2006-05-19 15:05:00,209.215,209.378,209.215,209.36,36799999.0
2006-05-19 15:06:00,209.405,209.463,209.405,209.452,29000000.0
2006-05-19 15:07:00,209.478,209.544,209.462,209.53,35500000.0
2006-05-19 15:08:00,209.573,209.62,209.559,209.581,50700000.0
2006-05-19 15:09:00,209.591,209.666,209.591,209.651,36000000.0
2006-05-19 15:10:00,209.64,209.647,209.579,209.599,52100001.0
2006-05-19 15:11:00,209.597,209.6,209.527,209.535,25300000.0
2006-05-19 15:12:00,209.525,209.525,209.436,209.436,76700002.0
2006-05-19 15:13:00,209.399,209.399,209.369,209.376,65300000.0
2006-05-19 15:14:00,209.394,209.431,209.37,209.431,60099999.0
2006-05-19 15:15:00,209.403,209.403,209.317,209.33,53800000.0
2006-05-19 15:16:00,209.344,209.351,209.331,209.336,45800000.0
2006-05-19 15:17:00,209.329,209.345,209.298,209.298,32300000.0
2006-05-19 15:18:00,209.304,209.331,209.294,209.324,82799999.0
2006-05-19 15:19:00,209.333,209.363,209.306,209.344,77600000.0
2006-05-19 15:20:00,209.322,209.338,209.312,209.322,67699999.0
2006-05-19 15:21:00,209.291,209.309,209.278,209.292,44700001.0
2006-05-19 15:22:00,209.302,209.331,209.28,209.28,32900000.0
2006-05-19 15:23:00,209.28,209.308,209.28,209.307,46200000.0
2006-05-19 15:24:00,209.318,209.369,209.301,209.365,65800000.0
2006-05-19 15:25:00,209.371,209.376,209.347,209.347,15800000.0
2006-05-19 15:26:00,209.346,209.387,209.342,209.363,62000000.0
2006-05-19 15:27:00,209.335,209.335,209.288,209.293,25200000.0
2006-05-19 15:28:00,209.329,209.383,209.329,209.383,39300000.0
2006-05-19 15:29:00,209.386,209.45,209.384,209.395,70400000.0
2006-05-19 15:30:00,209.412,209.495,209.412,209.495,54400000.0
2006-05-19 15:31:00,209.495,209.548,209.481,209.548,81699999.0
2006-05-19 15:32:00,209.567,209.577,209.497,209.526,42900001.0
2006-05-19 15:33:00,209.546,209.551,209.487,209.488,81600001.0
2006-05-19 15:34:00,209.507,209.547,209.501,209.547,35800000.0
2006-05-19 15:35:00,209.57,209.585,209.508,209.508,45000000.0
2006-05-19 15:36:00,209.527,209.527,209.428,209.435,46900000.0
2006-05-19 15:37:00,209.429,209.481,209.429,209.47,38400000.0
2006-05-19 15:38:00,209.467,209.467,209.393,209.421,66499999.0
2006-05-19 15:39:00,209.434,209.438,209.388,209.388,15400000.0
2006-05-19 15:40:00,209.371,209.372,209.34,209.346,38700000.0
2006-05-19 15:41:00,209.358,209.371,209.342,209.364,46900000.0
2006-05-19 15:42:00,209.37,209.386,209.362,209.362,53100000.0
2006-05-19 15:43:00,209.378,209.387,209.353,209.386,28000000.0
2006-05-19 15:44:00,209.421,209.45,209.421,209.441,60100000.0
2006-05-19 15:45:00,209.428,209.443,209.379,209.379,32100000.0
2006-05-19 15:46:00,209.384,209.415,209.374,209.4,31500000.0
2006-05-19 15:47:00,209.396,209.405,209.37,209.388,57100000.0
2006-05-19 15:48:00,209.405,209.418,209.405,209.418,33000000.0
2006-05-19 15:49:00,209.414,209.416,209.389,209.41,71800001.0
2006-05-19 15:50:00,209.404,209.468,209.395,209.468,28700000.0
2006-05-19 15:51:00,209.483,209.483,209.435,209.443,50800000.0
2006-05-19 15:52:00,209.426,209.426,209.406,209.41,42500000.0
2006-05-19 15:53:00,209.423,209.423,209.398,209.402,20200000.0
2006-05-19 15:54:00,209.413,209.428,209.405,209.421,28900000.0
2006-05-19 15:55:00,209.429,209.458,209.429,209.446,38200000.0
2006-05-19 15:56:00,209.444,209.485,209.444,209.473,73300001.0
2006-05-19 15:57:00,209.474,209.5,209.467,209.475,40900000.0
2006-05-19 15:58:00,209.492,209.494,209.475,209.484,38900000.0
2006-05-19 15:59:00,209.477,209.507,209.456,209.467,68899999.0
2006-05-19 16:00:00,209.484,209.491,209.457,209.478,42700000.0
2006-05-19 16:01:00,209.471,209.471,209.45,209.453,60500000.0
2006-05-19 16:02:00,209.453,209.46,209.432,209.44,27400000.0
2006-05-19 16:03:00,209.442,209.445,209.419,209.435,47000000.0
2006-05-19 16:04:00,209.457,209.457,209.423,209.423,28400000.0
2006-05-19 16:05:00,209.412,209.417,209.385,209.417,20400000.0
2006-05-19 16:06:00,209.421,209.433,209.402,209.424,51400000.0
2006-05-19 16:07:00,209.402,209.454,209.39,209.39,29000000.0
2006-05-19 16:08:00,209.397,209.433,209.389,209.433,48600000.0
2006-05-19 16:09:00,209.423,209.441,209.415,209.437,52700000.0
2006-05-19 16:10:00,209.444,209.519,209.444,209.519,32200000.0
2006-05-19 16:11:00,209.515,209.531,209.486,209.486,31500000.0
2006-05-19 16:12:00,209.494,209.499,209.476,209.486,51700001.0
2006-05-19 16:13:00,209.467,209.481,209.454,209.479,60300000.0
2006-05-19 16:14:00,209.482,209.501,209.461,209.489,69300001.0
2006-05-19 16:15:00,209.488,209.544,209.474,209.512,50400000.0
2006-05-19 16:16:00,209.505,209.581,209.505,209.576,18300000.0
2006-05-19 16:17:00,209.593,209.605,209.523,209.523,25200000.0
2006-05-19 16:18:00,209.472,209.479,209.42,209.42,45000000.0
2006-05-19 16:19:00,209.415,209.415,209.397,209.408,46100000.0
2006-05-19 16:20:00,209.408,209.44,209.406,209.434,39500000.0
2006-05-19 16:21:00,209.444,209.45,209.354,209.354,61900000.0
2006-05-19 16:22:00,209.338,209.356,209.332,209.355,58200000.0
2006-05-19 16:23:00,209.391,209.423,209.382,209.423,55799999.0
2006-05-19 16:24:00,209.434,209.466,209.422,209.445,32700000.0
2006-05-19 16:25:00,209.453,209.49,209.43,209.489,23000000.0
2006-05-19 16:26:00,209.466,209.542,209.462,209.534,44800000.0
2006-05-19 16:27:00,209.503,209.553,209.488,209.553,63700000.0
2006-05-19 16:28:00,209.558,209.621,209.553,209.612,97200000.0
2006-05-19 16:29:00,209.615,209.709,209.615,209.706,52700001.0
2006-05-19 16:30:00,209.722,209.762,209.722,209.732,60800000.0
2006-05-19 16:31:00,209.683,209.699,209.663,209.691,55300000.0
2006-05-19 16:32:00,209.686,209.741,209.677,209.73,57300000.0
2006-05-19 16:33:00,209.76,209.78,209.705,209.705,47700000.0
2006-05-19 16:34:00,209.666,209.771,209.666,209.771,56600001.0
2006-05-19 16:35:00,209.76,209.76,209.677,209.688,63900000.0
2006-05-19 16:36:00,209.677,209.687,209.641,209.655,44700000.0
2006-05-19 16:37:00,209.628,209.628,209.562,209.605,62099999.0
2006-05-19 16:38:00,209.582,209.635,209.566,209.613,56000001.0
2006-05-19 16:39:00,209.633,209.683,209.633,209.683,54700000.0
2006-05-19 16:40:00,209.716,209.766,209.716,209.724,55000001.0
2006-05-19 16:41:00,209.714,209.72,209.689,209.708,72700000.0
2006-05-19 16:42:00,209.733,209.744,209.692,209.702,39500000.0
2006-05-19 16:43:00,209.701,209.735,209.701,209.716,66300000.0
2006-05-19 16:44:00,209.692,209.785,209.676,209.765,92700001.0
2006-05-19 16:45:00,209.734,209.796,209.695,209.729,67800000.0
2006-05-19 16:46:00,209.703,209.712,209.642,209.643,81100001.0
2006-05-19 16:47:00,209.654,209.657,209.622,209.646,49800000.0
2006-05-19 16:48:00,209.623,209.629,209.585,209.585,70000001.0
2006-05-19 16:49:00,209.55,209.596,209.53,209.596,42300000.0
2006-05-19 16:50:00,209.594,209.625,209.593,209.612,38000000.0
2006-05-19 16:51:00,209.632,209.641,209.6,209.624,45600000.0
2006-05-19 16:52:00,209.626,209.709,209.624,209.702,41000000.0
2006-05-19 16:53:00,209.69,209.693,209.636,209.659,54100000.0
2006-05-19 16:54:00,209.66,209.67,209.556,209.56,50300000.0
2006-05-19 16:55:00,209.562,209.609,209.562,209.586,57000000.0
2006-05-19 16:56:00,209.568,209.624,209.557,209.612,84800000.0
2006-05-19 16:57:00,209.611,209.677,209.581,209.677,17500000.0
2006-05-19 16:58:00,209.705,209.747,209.69,209.73,37800000.0
2006-05-19 16:59:00,209.74,209.743,209.678,209.708,56600000.0
2006-05-19 17:00:00,209.75,209.831,209.75,209.831,61999999.0
2006-05-19 17:01:00,209.85,209.874,209.832,209.864,39300000.0
2006-05-19 17:02:00,209.877,209.889,209.857,209.887,32400000.0
2006-05-19 17:03:00,209.892,209.892,209.802,209.802,49700000.0
2006-05-19 17:04:00,209.808,209.821,209.775,209.797,55699999.0
2006-05-19 17:05:00,209.79,209.805,209.766,209.767,51300000.0
2006-05-19 17:06:00,209.785,209.844,209.76,209.844,37500000.0
2006-05-19 17:07:00,209.843,209.843,209.786,209.79,31600000.0
2006-05-19 17:08:00,209.792,209.814,209.776,209.805,72299999.0
2006-05-19 17:09:00,209.814,209.842,209.797,209.798,57700000.0
2006-05-19 17:10:00,209.843,209.875,209.833,209.855,74900000.0
2006-05-19 17:11:00,209.835,209.863,209.827,209.858,33300000.0
2006-05-19 17:12:00,209.855,209.879,209.828,209.834,30100000.0
2006-05-19 17:13:00,209.813,209.878,209.812,209.878,51399999.0
2006-05-19 17:14:00,209.913,209.943,209.892,209.94,35100000.0
2006-05-19 17:15:00,209.903,209.908,209.842,209.854,52000000.0
2006-05-19 17:16:00,209.842,209.859,209.812,209.856,41000000.0
2006-05-19 17:17:00,209.865,209.888,209.753,209.753,22100000.0
2006-05-19 17:18:00,209.759,209.784,209.757,209.759,16300000.0
2006-05-19 17:19:00,209.783,209.794,209.756,209.756,62500000.0
2006-05-19 17:20:00,209.75,209.784,209.75,209.781,38600000.0
2006-05-19 17:21:00,209.811,209.811,209.751,209.763,33900000.0
2006-05-19 17:22:00,209.752,209.774,209.734,209.734,25600000.0
2006-05-19 17:23:00,209.706,209.737,209.685,209.725,58700000.0
2006-05-19 17:24:00,209.74,209.763,209.728,209.728,23200000.0
2006-05-19 17:25:00,209.723,209.751,209.719,209.736,48700000.0
2006-05-19 17:26:00,209.749,209.754,209.71,209.71,55400000.0
2006-05-19 17:27:00,209.706,209.723,209.689,209.708,44900002.0
2006-05-19 17:28:00,209.731,209.747,209.684,209.734,28100000.0
2006-05-19 17:29:00,209.758,209.81,209.73,209.81,62200000.0
2006-05-19 17:30:00,209.823,209.837,209.698,209.698,25600000.0
2006-05-19 17:31:00,209.65,209.673,209.643,209.652,63000000.0
2006-05-19 17:32:00,209.642,209.651,209.613,209.632,30100000.0
2006-05-19 17:33:00,209.627,209.646,209.483,209.488,82100000.0
2006-05-19 17:34:00,209.502,209.52,209.475,209.479,18200000.0
2006-05-19 17:35:00,209.466,209.501,209.453,209.497,70000000.0
2006-05-19 17:36:00,209.521,209.537,209.497,209.537,92700001.0
2006-05-19 17:37:00,209.557,209.601,209.519,209.601,79800000.0
2006-05-19 17:38:00,209.624,209.662,209.616,209.618,30100000.0
2006-05-19 17:39:00,209.602,209.603,209.577,209.603,29900000.0
2006-05-19 17:40:00,209.586,209.615,209.586,209.611,27100000.0
2006-05-19 17:41:00,209.606,209.606,209.578,209.59,35900000.0
2006-05-19 17:42:00,209.59,209.66,209.59,209.66,48300000.0
2006-05-19 17:43:00,209.656,209.676,209.617,209.676,62100001.0
2006-05-19 17:44:00,209.692,209.692,209.644,209.67,66800000.0
2006-05-19 17:45:00,209.695,209.734,209.695,209.716,44400000.0
2006-05-19 17:46:00,209.719,209.742,209.646,209.646,58499999.0
2006-05-19 17:47:00,209.658,209.688,209.653,209.664,37400000.0
2006-05-19 17:48:00,209.654,209.677,209.643,209.652,63100000.0
2006-05-19 17:49:00,209.672,209.672,209.646,209.657,45100000.0
2006-05-19 17:50:00,209.664,209.667,209.614,209.614,51000000.0
2006-05-19 17:51:00,209.607,209.639,209.584,209.622,19900000.0
2006-05-19 17:52:00,209.626,209.63,209.587,209.589,59500000.0
2006-05-19 17:53:00,209.563,209.587,209.55,209.587,82900000.0
2006-05-19 17:54:00,209.589,209.618,209.589,209.608,48500000.0
2006-05-19 17:55:00,209.578,209.578,209.51,209.533,17000000.0
2006-05-19 17:56:00,209.535,209.535,209.477,209.483,68500000.0
2006-05-19 17:57:00,209.433,209.433,209.359,209.376,33100000.0
2006-05-19 17:58:00,209.383,209.442,209.372,209.39,72599999.0
2006-05-19 17:59:00,209.408,209.513,209.388,209.513,41100000.0
2006-05-19 18:00:00,209.552,209.552,209.481,209.509,43500000.0
2006-05-19 18:01:00,209.53,209.547,209.477,209.477,518700000.0
2006-05-19 18:02:00,209.479,209.515,209.455,209.455,729299998.0
2006-05-19 18:03:00,209.434,209.459,209.41,209.421,632099999.0
2006-05-19 18:04:00,209.431,209.468,209.405,209.414,491600000.0
2006-05-19 18:05:00,209.432,209.447,209.413,209.416,689200001.0
2006-05-19 18:06:00,209.413,209.491,209.413,209.49,692899998.0
2006-05-19 18:07:00,209.493,209.507,209.47,209.476,762899999.0
2006-05-19 18:08:00,209.472,209.484,209.428,209.475,579399999.0
2006-05-19 18:09:00,209.468,209.52,209.468,209.505,493899999.0
2006-05-19 18:10:00,209.496,209.55,209.496,209.54,565700001.0
2006-05-19 18:11:00,209.532,209.532,209.485,209.485,339099999.0
2006-05-19 18:12:00,209.49,209.524,209.481,209.507,258600001.0
2006-05-19 18:13:00,209.509,209.534,209.501,209.511,392599999.0
2006-05-19 18:14:00,209.5,209.502,209.468,209.482,776600002.0
2006-05-19 18:15:00,209.493,209.508,209.469,209.488,786699999.0
2006-05-19 18:16:00,209.504,209.506,209.457,209.458,789099998.0
2006-05-19 18:17:00,209.464,209.504,209.464,209.49,196299999.0
2006-05-19 18:18:00,209.492,209.503,209.467,209.469,370299999.0
2006-05-19 18:19:00,209.45,209.498,209.43,209.498,449499999.0
2006-05-19 18:20:00,209.508,209.508,209.449,209.449,552099998.0
2006-05-19 18:21:00,209.445,209.468,209.423,209.445,626600000.0
2006-05-19 18:22:00,209.442,209.47,209.412,209.452,549200002.0
2006-05-19 18:23:00,209.461,209.487,209.447,209.455,777700001.0
2006-05-19 18:24:00,209.428,209.491,209.428,209.465,575400000.0
2006-05-19 18:25:00,209.481,209.484,209.458,209.475,528800002.0
2006-05-19 18:26:00,209.467,209.467,209.4,209.402,314199999.0
2006-05-19 18:27:00,209.404,209.424,209.395,209.415,367800000.0
2006-05-19 18:28:00,209.413,209.413,209.367,209.375,394300005.0
2006-05-19 18:29:00,209.377,209.393,209.364,209.378,591500001.0
2006-05-19 18:30:00,209.382,209.392,209.359,209.362,319100001.0
2006-05-19 18:31:00,209.377,209.428,209.377,209.428,356999999.0
2006-05-19 18:32:00,209.425,209.448,209.423,209.437,460600002.0
2006-05-19 18:33:00,209.455,209.562,209.455,209.517,483100001.0
2006-05-19 18:34:00,209.534,209.554,209.511,209.518,451200000.0
2006-05-19 18:35:00,209.516,209.549,209.507,209.537,467000000.0
2006-05-19 18:36:00,209.545,209.55,209.51,209.533,275600000.0
2006-05-19 18:37:00,209.533,209.533,209.467,209.518,165800000.0
2006-05-19 18:38:00,209.537,209.578,209.512,209.578,153400000.0
2006-05-19 18:39:00,209.575,209.575,209.5,209.533,92400001.0
2006-05-19 18:40:00,209.522,209.568,209.521,209.568,297300002.0
2006-05-19 18:41:00,209.565,209.593,209.557,209.56,325600000.0
2006-05-19 18:42:00,209.545,209.561,209.531,209.54,253200000.0
2006-05-19 18:43:00,209.54,209.554,209.508,209.508,176000002.0
2006-05-19 18:44:00,209.51,209.532,209.51,209.53,316499999.0
2006-05-19 18:45:00,209.528,209.558,209.525,209.537,153700000.0
2006-05-19 18:46:00,209.535,209.545,209.52,209.52,150700000.0
2006-05-19 18:47:00,209.517,209.54,209.517,209.539,130199998.0
2006-05-19 18:48:00,209.549,209.549,209.523,209.541,121199999.0
2006-05-19 18:49:00,209.535,209.546,209.524,209.53,170200000.0
2006-05-19 18:50:00,209.534,209.545,209.515,209.545,253200000.0
2006-05-19 18:51:00,209.547,209.577,209.547,209.561,187100001.0
2006-05-19 18:52:00,209.566,209.57,209.537,209.559,279800000.0
2006-05-19 18:53:00,209.563,209.57,209.55,209.55,185300001.0
2006-05-19 18:54:00,209.557,209.56,209.533,209.541,206800000.0
2006-05-19 18:55:00,209.54,209.544,209.513,209.519,245800001.0
2006-05-19 18:56:00,209.534,209.59,209.525,209.59,25700000.0
2006-05-19 18:57:00,209.607,209.615,209.597,209.608,202900001.0
2006-05-19 18:58:00,209.609,209.634,209.588,209.617,323100000.0
2006-05-19 18:59:00,209.594,209.619,209.588,209.619,274600000.0
2006-05-19 19:00:00,209.614,209.64,209.611,209.64,80400000.0
2006-05-19 19:01:00,209.64,209.656,209.618,209.638,99600000.0
2006-05-19 19:02:00,209.626,209.634,209.582,209.582,201300000.0
2006-05-19 19:03:00,209.579,209.621,209.565,209.608,206900000.0
2006-05-19 19:04:00,209.597,209.643,209.565,209.643,165100000.0
2006-05-19 19:05:00,209.647,209.673,209.622,209.673,174699998.0
2006-05-19 19:06:00,209.685,209.756,209.671,209.709,417900001.0
2006-05-19 19:07:00,209.716,209.743,209.702,209.715,246800001.0
2006-05-19 19:08:00,209.719,209.834,209.717,209.811,422299998.0
2006-05-19 19:09:00,209.805,209.809,209.764,209.787,176300001.0
2006-05-19 19:10:00,209.777,209.8,209.766,209.8,149100002.0
2006-05-19 19:11:00,209.814,209.818,209.794,209.794,25200000.0
2006-05-19 19:12:00,209.808,209.818,209.804,209.812,88500000.0
2006-05-19 19:13:00,209.811,209.833,209.807,209.82,145000001.0
2006-05-19 19:14:00,209.815,209.828,209.798,209.808,223900000.0
2006-05-19 19:15:00,209.807,209.809,209.755,209.78,320099999.0
2006-05-19 19:16:00,209.786,209.786,209.775,209.78,45399999.0
2006-05-19 19:17:00,209.801,209.811,209.791,209.791,98000000.0
2006-05-19 19:18:00,209.786,209.851,209.786,209.851,132600000.0
2006-05-19 19:19:00,209.865,209.898,209.864,209.878,202600000.0
2006-05-19 19:20:00,209.887,210.004,209.872,209.99,166000000.0
2006-05-19 19:21:00,209.987,209.994,209.927,209.947,133700001.0
2006-05-19 19:22:00,209.938,209.944,209.919,209.933,169000001.0
2006-05-19 19:23:00,209.925,209.949,209.899,209.899,453200000.0
2006-05-19 19:24:00,209.898,209.922,209.898,209.918,103900000.0
2006-05-19 19:25:00,209.92,209.97,209.907,209.956,194900000.0
2006-05-19 19:26:00,209.955,209.97,209.912,209.92,494700003.0
2006-05-19 19:27:00,209.895,209.921,209.863,209.888,248000000.0
2006-05-19 19:28:00,209.88,209.882,209.843,209.882,214899999.0
2006-05-19 19:29:00,209.857,209.881,209.822,209.864,82400000.0
2006-05-19 19:30:00,209.843,209.851,209.761,209.797,242300001.0
2006-05-19 19:31:00,209.781,209.797,209.724,209.767,140799999.0
2006-05-19 19:32:00,209.757,209.771,209.711,209.711,356899999.0
2006-05-19 19:33:00,209.7,209.71,209.686,209.698,139700000.0
2006-05-19 19:34:00,209.705,209.747,209.704,209.707,251700001.0
2006-05-19 19:35:00,209.693,209.72,209.685,209.709,296800000.0
2006-05-19 19:36:00,209.711,209.732,209.68,209.698,177699999.0
2006-05-19 19:37:00,209.698,209.714,209.698,209.71,65600000.0
2006-05-19 19:38:00,209.703,209.703,209.681,209.696,176800000.0
2006-05-19 19:39:00,209.7,209.727,209.689,209.705,276099999.0
2006-05-19 19:40:00,209.712,209.72,209.689,209.692,207700001.0
2006-05-19 19:41:00,209.699,209.733,209.696,209.703,363100000.0
2006-05-19 19:42:00,209.708,209.736,209.706,209.736,114300000.0
2006-05-19 19:43:00,209.743,209.747,209.734,209.738,45700000.0
2006-05-19 19:44:00,209.736,209.742,209.707,209.707,221699999.0
2006-05-19 19:45:00,209.701,209.701,209.671,209.684,150099999.0
2006-05-19 19:46:00,209.698,209.701,209.686,209.688,152800001.0
2006-05-19 19:47:00,209.676,209.701,209.66,209.671,35000000.0
2006-05-19 19:48:00,209.649,209.665,209.637,209.645,296300000.0
2006-05-19 19:49:00,209.637,209.661,209.635,209.658,223900000.0
2006-05-19 19:50:00,209.657,209.674,209.643,209.653,211899997.0
2006-05-19 19:51:00,209.655,209.666,209.624,209.624,188000001.0
2006-05-19 19:52:00,209.639,209.737,209.639,209.734,148200000.0
2006-05-19 19:53:00,209.74,209.74,209.701,209.711,190700000.0
2006-05-19 19:54:00,209.707,209.756,209.682,209.685,193300001.0
2006-05-19 19:55:00,209.666,209.708,209.663,209.684,65300001.0
2006-05-19 19:56:00,209.684,209.689,209.67,209.67,172700003.0
2006-05-19 19:57:00,209.66,209.683,209.66,209.67,144700000.0
2006-05-19 19:58:00,209.66,209.666,209.632,209.638,262600002.0
2006-05-19 19:59:00,209.652,209.67,209.652,209.655,277600001.0
2006-05-19 20:00:00,209.662,209.677,209.649,209.668,66700001.0
2006-05-19 20:01:00,209.668,209.704,209.623,209.636,96600000.0
2006-05-19 20:02:00,209.619,209.619,209.556,209.556,110300000.0
2006-05-19 20:03:00,209.544,209.583,209.527,209.583,162000001.0
2006-05-19 20:04:00,209.59,209.604,209.582,209.588,126799999.0
2006-05-19 20:05:00,209.585,209.604,209.579,209.596,110100000.0
2006-05-19 20:06:00,209.598,209.634,209.598,209.631,261500003.0
2006-05-19 20:07:00,209.64,209.64,209.6,209.628,201000000.0
2006-05-19 20:08:00,209.626,209.626,209.565,209.565,175900001.0
2006-05-19 20:09:00,209.571,209.589,209.571,209.589,140300001.0
2006-05-19 20:10:00,209.602,209.632,209.598,209.613,199099999.0
2006-05-19 20:11:00,209.616,209.616,209.572,209.616,213900000.0
2006-05-19 20:12:00,209.612,209.623,209.572,209.572,439400002.0
2006-05-19 20:13:00,209.569,209.598,209.563,209.575,159900000.0
2006-05-19 20:14:00,209.575,209.584,209.564,209.576,157399999.0
2006-05-19 20:15:00,209.578,209.578,209.527,209.565,337199999.0
2006-05-19 20:16:00,209.575,209.605,209.575,209.585,211099999.0
2006-05-19 20:17:00,209.597,209.646,209.597,209.646,41300000.0
2006-05-19 20:18:00,209.657,209.666,209.64,209.66,128700001.0
2006-05-19 20:19:00,209.677,209.699,209.662,209.68,160299999.0
2006-05-19 20:20:00,209.68,209.691,209.659,209.659,290900000.0
2006-05-19 20:21:00,209.653,209.671,209.65,209.668,116299999.0
2006-05-19 20:22:00,209.673,209.688,209.653,209.655,175400000.0
2006-05-19 20:23:00,209.642,209.647,209.605,209.605,203500002.0
2006-05-19 20:24:00,209.595,209.608,209.569,209.569,139300000.0
2006-05-19 20:25:00,209.568,209.608,209.568,209.6,324400000.0
2006-05-19 20:26:00,209.61,209.62,209.602,209.615,286199998.0
2006-05-19 20:27:00,209.61,209.624,209.598,209.624,174600001.0
2006-05-19 20:28:00,209.629,209.646,209.618,209.626,346299999.0
2006-05-19 20:29:00,209.645,209.689,209.645,209.689,441200000.0
2006-05-19 20:30:00,209.706,209.759,209.706,209.735,577500000.0
2006-05-19 20:31:00,209.736,209.75,209.72,209.726,472400003.0
2006-05-19 20:32:00,209.722,209.734,209.707,209.716,607299999.0
2006-05-19 20:33:00,209.715,209.748,209.715,209.748,235799999.0
2006-05-19 20:34:00,209.748,209.754,209.735,209.739,140000000.0
2006-05-19 20:35:00,209.72,209.72,209.652,209.664,89199999.0
2006-05-19 20:36:00,209.665,209.723,209.665,209.723,134800000.0
2006-05-19 20:37:00,209.725,209.725,209.689,209.702,98300000.0
2006-05-19 20:38:00,209.672,209.672,209.646,209.67,212900000.0
2006-05-19 20:39:00,209.689,209.713,209.689,209.692,219500001.0
2006-05-19 20:40:00,209.698,209.712,209.688,209.7,363100001.0
2006-05-19 20:41:00,209.703,209.715,209.669,209.715,200900001.0
2006-05-19 20:42:00,209.719,209.744,209.698,209.705,203299999.0
2006-05-19 20:43:00,209.726,209.749,209.691,209.691,287300001.0
2006-05-19 20:44:00,209.687,209.733,209.662,209.733,351600001.0
2006-05-19 20:45:00,209.746,209.755,209.719,209.727,259500001.0
2006-05-19 20:46:00,209.721,209.726,209.684,209.725,243500001.0
2006-05-19 20:47:00,209.728,209.777,209.685,209.75,218800001.0
2006-05-19 20:48:00,209.754,209.754,209.702,209.702,264900000.0
2006-05-19 20:49:00,209.704,209.704,209.654,209.658,150700000.0
2006-05-19 20:50:00,209.653,209.684,209.651,209.675,367400000.0
2006-05-19 20:51:00,209.675,209.69,209.672,209.68,126000000.0
2006-05-19 20:52:00,209.687,209.715,209.666,209.669,65200000.0
2006-05-19 20:53:00,209.657,209.678,209.639,209.656,265300000.0
2006-05-19 20:54:00,209.666,209.68,209.658,209.672,132300000.0
2006-05-19 20:55:00,209.674,209.689,209.669,209.676,345500003.0
2006-05-19 20:56:00,209.674,209.696,209.672,209.672,290700002.0
2006-05-19 20:57:00,209.66,209.673,209.635,209.644,380500001.0
2006-05-19 20:58:00,209.64,209.687,209.621,209.687,427300001.0
2006-05-19 20:59:00,209.7,209.741,209.7,209.718,488599999.0
2006-05-19 21:00:00,209.713,209.728,209.7,209.7,530600000.0
2006-05-19 21:01:00,209.696,209.71,209.682,209.682,445299999.0
2006-05-19 21:02:00,209.677,209.692,209.667,209.682,254200000.0
2006-05-19 21:03:00,209.677,209.698,209.663,209.663,239400001.0
2006-05-19 21:04:00,209.668,209.672,209.644,209.654,102000000.0
2006-05-19 21:05:00,209.641,209.67,209.634,209.654,143800000.0
2006-05-19 21:06:00,209.656,209.665,209.652,209.656,161600000.0
2006-05-19 21:07:00,209.683,209.726,209.683,209.726,288199999.0
2006-05-19 21:08:00,209.73,209.73,209.702,209.712,141700001.0
2006-05-19 21:09:00,209.718,209.719,209.702,209.715,100500001.0
2006-05-19 21:10:00,209.716,209.722,209.713,209.718,112799999.0
2006-05-19 21:11:00,209.72,209.746,209.714,209.725,128300000.0
2006-05-19 21:12:00,209.732,209.76,209.732,209.76,87100000.0
2006-05-19 21:13:00,209.772,209.772,209.755,209.762,147499999.0
2006-05-19 21:14:00,209.759,209.766,209.748,209.752,341400002.0
2006-05-19 21:15:00,209.752,209.79,209.748,209.763,298300001.0
2006-05-19 21:16:00,209.75,209.75,209.706,209.706,103100001.0
2006-05-19 21:17:00,209.703,209.712,209.685,209.712,273700001.0
2006-05-19 21:18:00,209.715,209.727,209.697,209.717,172600000.0
2006-05-19 21:19:00,209.722,209.739,209.706,209.735,282599999.0
2006-05-19 21:20:00,209.742,209.76,209.722,209.724,304400001.0
2006-05-19 21:21:00,209.714,209.727,209.708,209.719,240500000.0
2006-05-19 21:22:00,209.732,209.744,209.717,209.717,213900001.0
2006-05-19 21:23:00,209.716,209.73,209.716,209.726,145500000.0
2006-05-19 21:24:00,209.733,209.751,209.716,209.719,158400000.0
2006-05-19 21:25:00,209.71,209.71,209.684,209.693,354500000.0
2006-05-19 21:26:00,209.698,209.736,209.698,209.715,90700000.0
2006-05-19 21:27:00,209.731,209.75,209.721,209.742,116400000.0
2006-05-19 21:28:00,209.745,209.745,209.673,209.673,143799999.0
2006-05-19 21:29:00,209.659,209.758,209.641,209.75,130100000.0
2006-05-19 21:30:00,209.745,209.745,209.723,209.742,102100001.0
2006-05-19 21:31:00,209.716,209.723,209.692,209.721,82000000.0
2006-05-19 21:32:00,209.727,209.785,209.727,209.785,79500000.0
2006-05-19 21:33:00,209.787,209.797,209.773,209.782,174999997.0
2006-05-19 21:34:00,209.784,209.785,209.769,209.772,153600001.0
2006-05-19 21:35:00,209.765,209.77,209.765,209.765,29800000.0
2006-05-19 21:36:00,209.772,209.772,209.752,209.752,65900000.0
2006-05-19 21:37:00,209.746,209.755,209.724,209.748,131300000.0
2006-05-19 21:38:00,209.744,209.753,209.725,209.725,43600000.0
2006-05-19 21:39:00,209.727,209.74,209.727,209.732,37200000.0
2006-05-19 21:40:00,209.732,209.75,209.732,209.733,62900000.0
2006-05-19 21:41:00,209.728,209.738,209.715,209.727,37700000.0
2006-05-19 21:42:00,209.733,209.74,209.71,209.727,149500000.0
2006-05-19 21:43:00,209.733,209.733,209.715,209.716,34700000.0
2006-05-19 21:44:00,209.71,209.744,209.706,209.731,217900002.0
2006-05-19 21:45:00,209.743,209.775,209.743,209.775,74500000.0
2006-05-19 21:46:00,209.775,209.775,209.751,209.765,158000000.0
2006-05-19 21:47:00,209.775,209.796,209.768,209.787,72500000.0
2006-05-19 21:48:00,209.788,209.788,209.772,209.787,139500001.0
2006-05-19 21:49:00,209.778,209.79,209.778,209.785,44800000.0
2006-05-19 21:50:00,209.806,209.806,209.784,209.789,39800000.0
2006-05-19 21:51:00,209.785,209.785,209.765,209.785,110399999.0
2006-05-19 21:52:00,209.779,209.78,209.763,209.768,26400000.0
2006-05-19 21:53:00,209.777,209.79,209.773,209.773,44400000.0
2006-05-19 21:54:00,209.769,209.773,209.747,209.76,120599999.0
2006-05-19 21:55:00,209.754,209.761,209.748,209.748,35900000.0
2006-05-19 21:56:00,209.755,209.771,209.755,209.76,16500000.0
2006-05-19 21:57:00,209.762,209.771,209.762,209.765,40600000.0
2006-05-19 21:58:00,209.77,209.788,209.764,209.773,61600001.0
2006-05-19 21:59:00,209.782,209.782,209.756,209.762,166500001.0
2006-05-19 22:00:00,209.751,209.777,209.751,209.77,203800001.0
2006-05-19 22:01:00,209.779,209.784,209.751,209.784,138100001.0
2006-05-19 22:02:00,209.783,209.815,209.783,209.815,186300000.0
2006-05-19 22:03:00,209.819,209.819,209.778,209.783,75200000.0
2006-05-19 22:04:00,209.781,209.8,209.771,209.771,174699999.0
2006-05-19 22:05:00,209.755,209.775,209.754,209.761,55300000.0
2006-05-19 22:06:00,209.751,209.771,209.743,209.769,43899999.0
2006-05-19 22:07:00,209.768,209.793,209.768,209.774,52000000.0
2006-05-19 22:08:00,209.772,209.787,209.767,209.787,69100000.0
2006-05-19 22:09:00,209.798,209.814,209.786,209.795,28600000.0
2006-05-19 22:10:00,209.801,209.816,209.797,209.816,28600000.0
2006-05-19 22:11:00,209.815,209.845,209.804,209.845,70200000.0
2006-05-19 22:12:00,209.829,209.829,209.813,209.826,76000000.0
2006-05-19 22:13:00,209.832,209.832,209.799,209.812,49699999.0
2006-05-19 22:14:00,209.821,209.825,209.809,209.809,30200000.0
2006-05-19 22:15:00,209.818,209.865,209.818,209.833,161200000.0
2006-05-19 22:16:00,209.836,209.844,209.824,209.843,154699999.0
2006-05-19 22:17:00,209.845,209.86,209.845,209.853,80200000.0
2006-05-19 22:18:00,209.863,209.885,209.863,209.875,72400001.0
2006-05-19 22:19:00,209.871,209.874,209.852,209.857,101600000.0
2006-05-19 22:20:00,209.855,209.873,209.834,209.873,70900000.0
2006-05-19 22:21:00,209.878,209.878,209.862,209.862,50600000.0
2006-05-19 22:22:00,209.862,209.862,209.844,209.844,77900000.0
2006-05-19 22:23:00,209.849,209.869,209.848,209.853,73300000.0
2006-05-19 22:24:00,209.867,209.887,209.851,209.885,59599999.0
2006-05-19 22:25:00,209.87,209.87,209.853,209.863,83900000.0
2006-05-19 22:26:00,209.863,209.873,209.862,209.873,54000000.0
2006-05-19 22:27:00,209.873,209.883,209.842,209.842,169900000.0
2006-05-19 22:28:00,209.855,209.872,209.852,209.865,39800000.0
2006-05-19 22:29:00,209.879,209.897,209.875,209.897,175400001.0
2006-05-19 22:30:00,209.895,209.895,209.876,209.886,46100000.0
2006-05-19 22:31:00,209.879,209.952,209.869,209.952,49400000.0
2006-05-19 22:32:00,209.937,209.937,209.869,209.878,77700000.0
2006-05-19 22:33:00,209.877,209.886,209.86,209.876,192000000.0
2006-05-19 22:34:00,209.888,209.917,209.869,209.909,277300002.0
2006-05-19 22:35:00,209.935,209.972,209.935,209.952,62100000.0
2006-05-19 22:36:00,209.947,209.972,209.938,209.96,95200000.0
2006-05-19 22:37:00,209.96,209.96,209.931,209.947,74700000.0
2006-05-19 22:38:00,209.947,209.947,209.866,209.866,40500000.0
2006-05-19 22:39:00,209.838,209.851,209.817,209.817,39200000.0
2006-05-19 22:40:00,209.823,209.865,209.823,209.865,58700000.0
2006-05-19 22:41:00,209.89,209.926,209.874,209.926,84600000.0
2006-05-19 22:42:00,209.895,209.921,209.895,209.919,65400000.0
2006-05-19 22:43:00,209.93,209.93,209.896,209.896,145900001.0
2006-05-19 22:44:00,209.895,209.914,209.893,209.899,136500000.0
2006-05-19 22:45:00,209.906,209.916,209.899,209.899,80699999.0
2006-05-19 22:46:00,209.898,209.901,209.88,209.881,87699999.0
2006-05-19 22:47:00,209.884,209.967,209.884,209.943,39500000.0
2006-05-19 22:48:00,209.976,209.983,209.965,209.965,87700000.0
2006-05-19 22:49:00,209.948,209.969,209.937,209.955,51200000.0
2006-05-19 22:50:00,209.956,209.975,209.947,209.968,39000000.0
2006-05-19 22:51:00,209.972,209.976,209.968,209.972,64700001.0
2006-05-19 22:52:00,209.964,209.986,209.964,209.973,34400000.0
2006-05-19 22:53:00,209.977,210.023,209.977,210.023,125800000.0
2006-05-19 22:54:00,210.02,210.02,209.989,210.007,38300000.0
2006-05-19 22:55:00,209.998,209.998,209.948,209.953,96300000.0
2006-05-19 22:56:00,209.928,209.928,209.865,209.865,60599999.0
2006-05-19 22:57:00,209.87,209.912,209.87,209.898,102400000.0
2006-05-19 22:58:00,209.905,209.907,209.867,209.867,45400001.0
2006-05-19 22:59:00,209.855,209.875,209.855,209.865,74900000.0
2006-05-21 23:00:00,209.86,209.875,209.86,209.865,39100000.0
2006-05-21 23:01:00,209.873,209.88,209.86,209.88,45100000.0
2006-05-21 23:02:00,209.87,209.875,209.865,209.875,14200000.0
2006-05-21 23:03:00,209.865,209.887,209.862,209.87,64900000.0
2006-05-21 23:04:00,209.88,209.88,209.865,209.875,35200000.0
2006-05-21 23:05:00,209.868,209.875,209.862,209.87,58700000.0
2006-05-21 23:06:00,209.875,209.885,209.863,209.885,44500000.0
2006-05-21 23:07:00,209.87,209.875,209.865,209.865,12000000.0
2006-05-21 23:08:00,209.875,209.885,209.86,209.885,41700000.0
2006-05-21 23:09:00,209.87,209.877,209.86,209.875,42000000.0
2006-05-21 23:10:00,209.865,209.885,209.865,209.87,90400000.0
2006-05-21 23:11:00,209.865,209.88,209.855,209.865,48000000.0
2006-05-21 23:12:00,209.865,209.875,209.865,209.875,53099999.0
2006-05-21 23:13:00,209.875,209.88,209.862,209.88,45700000.0
2006-05-21 23:14:00,209.867,209.875,209.852,209.87,61700000.0
2006-05-21 23:15:00,209.88,209.88,209.86,209.87,46900000.0
2006-05-21 23:16:00,209.87,209.873,209.87,209.873,12400000.0
2006-05-21 23:17:00,209.868,209.875,209.865,209.87,36900000.0
2006-05-21 23:18:00,209.87,209.873,209.86,209.87,41000000.0
2006-05-21 23:19:00,209.87,209.875,209.86,209.87,30200000.0
2006-05-21 23:20:00,209.875,209.875,209.863,209.865,64299999.0
2006-05-21 23:21:00,209.873,209.88,209.855,209.875,80700000.0
2006-05-21 23:22:00,209.87,209.88,209.865,209.875,46100000.0
2006-05-21 23:23:00,209.87,209.88,209.86,209.87,38900000.0
2006-05-21 23:24:00,209.875,209.88,209.858,209.87,35700000.0
2006-05-21 23:25:00,209.868,209.88,209.865,209.865,44000000.0
2006-05-21 23:26:00,209.87,209.87,209.86,209.86,36799999.0
2006-05-21 23:27:00,209.872,209.885,209.865,209.885,42300000.0
2006-05-21 23:28:00,209.863,209.88,209.863,209.865,54300000.0
2006-05-21 23:29:00,209.87,209.88,209.86,209.86,26300000.0
2006-05-21 23:30:00,209.885,209.885,209.865,209.87,26000000.0
2006-05-21 23:31:00,209.87,209.885,209.865,209.865,49700000.0
2006-05-21 23:32:00,209.88,209.88,209.86,209.865,47500000.0
2006-05-21 23:33:00,209.87,209.877,209.865,209.865,53400000.0
2006-05-21 23:34:00,209.87,209.88,209.868,209.868,51300000.0
2006-05-21 23:35:00,209.87,209.88,209.86,209.87,35400000.0
2006-05-21 23:36:00,209.875,209.885,209.87,209.87,42900000.0
2006-05-21 23:37:00,209.875,209.875,209.86,209.865,36800000.0
2006-05-21 23:38:00,209.875,209.875,209.86,209.872,18400000.0
2006-05-21 23:39:00,209.875,209.875,209.865,209.875,25100000.0
2006-05-21 23:40:00,209.87,209.875,209.86,209.86,84900001.0
2006-05-21 23:41:00,209.875,209.88,209.865,209.875,43700000.0
2006-05-21 23:42:00,209.862,209.88,209.862,209.875,29600000.0
2006-05-21 23:43:00,209.87,209.88,209.865,209.88,49000000.0
2006-05-21 23:44:00,209.87,209.88,209.865,209.87,45100000.0
2006-05-21 23:45:00,209.875,209.875,209.865,209.865,44900000.0
2006-05-21 23:46:00,209.867,209.87,209.865,209.87,61500000.0
2006-05-21 23:47:00,209.875,209.88,209.87,209.87,10400000.0
2006-05-21 23:48:00,209.87,209.88,209.86,209.88,35700001.0
2006-05-21 23:49:00,209.875,209.875,209.857,209.875,58900001.0
2006-05-21 23:50:00,209.87,209.87,209.857,209.865,22400000.0
2006-05-21 23:51:00,209.867,209.875,209.86,209.875,29499999.0
2006-05-21 23:52:00,209.87,209.877,209.865,209.87,16200000.0
2006-05-21 23:53:00,209.875,209.88,209.86,209.86,52100000.0
2006-05-21 23:54:00,209.87,209.88,209.86,209.865,52700001.0
2006-05-21 23:55:00,209.87,209.88,209.865,209.87,49100000.0
2006-05-21 23:56:00,209.885,209.885,209.87,209.875,51300000.0
2006-05-21 23:57:00,209.87,209.885,209.867,209.875,46800000.0
2006-05-21 23:58:00,209.875,209.875,209.863,209.867,65099999.0
2006-05-21 23:59:00,209.88,209.88,209.87,209.87,18800000.0
2006-05-22 00:00:00,209.88,209.88,209.86,209.87,27700000.0
2006-05-22 00:01:00,209.86,209.875,209.86,209.875,28599999.0
2006-05-22 00:02:00,209.867,209.885,209.86,209.885,33100000.0
2006-05-22 00:03:00,209.87,209.878,209.855,209.878,36100000.0
2006-05-22 00:04:00,209.87,209.875,209.865,209.872,33200000.0
2006-05-22 00:05:00,209.87,209.88,209.865,209.87,45000000.0
2006-05-22 00:06:00,209.875,209.877,209.87,209.87,27900000.0
2006-05-22 00:07:00,209.877,209.877,209.86,209.875,19900000.0
2006-05-22 00:08:00,209.854,209.854,209.633,209.634,53300000.0
2006-05-22 00:09:00,209.6,209.61,209.593,209.61,32800000.0
2006-05-22 00:10:00,209.6,209.608,209.59,209.597,54600000.0
2006-05-22 00:11:00,209.603,209.625,209.601,209.609,40100000.0
2006-05-22 00:12:00,209.611,209.632,209.605,209.632,51800000.0
2006-05-22 00:13:00,209.631,209.643,209.615,209.615,52300000.0
2006-05-22 00:14:00,209.619,209.62,209.597,209.597,56200000.0
2006-05-22 00:15:00,209.595,209.613,209.595,209.595,32400000.0
2006-05-22 00:16:00,209.595,209.61,209.595,209.598,58400001.0
2006-05-22 00:17:00,209.6,209.6,209.6,209.6,66300001.0
2006-05-22 00:18:00,209.6,209.61,209.585,209.595,57000000.0
2006-05-22 00:19:00,209.606,209.631,209.606,209.624,60399999.0
2006-05-22 00:20:00,209.62,209.63,209.615,209.615,69000000.0
2006-05-22 00:21:00,209.628,209.638,209.626,209.626,47700000.0
2006-05-22 00:22:00,209.61,209.622,209.598,209.598,44399999.0
2006-05-22 00:23:00,209.609,209.632,209.593,209.631,29700000.0
2006-05-22 00:24:00,209.627,209.627,209.6,209.6,68200000.0
2006-05-22 00:25:00,209.606,209.627,209.606,209.608,39700000.0
2006-05-22 00:26:00,209.6,209.605,209.59,209.59,30400000.0
2006-05-22 00:27:00,209.595,209.61,209.595,209.6,77800000.0
2006-05-22 00:28:00,209.594,209.594,209.576,209.577,31000000.0
2006-05-22 00:29:00,209.534,209.545,209.434,209.545,69600000.0
2006-05-22 00:30:00,209.51,209.51,209.333,209.336,23000000.0
2006-05-22 00:31:00,209.387,209.512,209.387,209.51,25500000.0
2006-05-22 00:32:00,209.507,209.507,209.493,209.495,27500000.0
2006-05-22 00:33:00,209.493,209.507,209.492,209.505,23900000.0
2006-05-22 00:34:00,209.506,209.506,209.497,209.505,14300000.0
2006-05-22 00:35:00,209.496,209.513,209.493,209.505,37800000.0
2006-05-22 00:36:00,209.497,209.504,209.479,209.479,33800000.0
2006-05-22 00:37:00,209.475,209.475,209.447,209.45,49200000.0
2006-05-22 00:38:00,209.452,209.469,209.452,209.466,41500000.0
2006-05-22 00:39:00,209.467,209.479,209.454,209.471,28800000.0
2006-05-22 00:40:00,209.464,209.464,209.36,209.438,50700000.0
2006-05-22 00:41:00,209.425,209.425,209.356,209.405,21100000.0
2006-05-22 00:42:00,209.408,209.413,209.366,209.405,61300000.0
2006-05-22 00:43:00,209.415,209.415,209.355,209.355,22700000.0
2006-05-22 00:44:00,209.364,209.385,209.362,209.383,47500000.0
2006-05-22 00:45:00,209.395,209.442,209.395,209.427,33900000.0
2006-05-22 00:46:00,209.407,209.419,209.403,209.403,37400000.0
2006-05-22 00:47:00,209.416,209.451,209.416,209.443,28600000.0
2006-05-22 00:48:00,209.454,209.486,209.454,209.486,78700000.0
2006-05-22 00:49:00,209.479,209.492,209.474,209.474,52399999.0
2006-05-22 00:50:00,209.508,209.536,209.5,209.536,86600001.0
2006-05-22 00:51:00,209.562,209.589,209.562,209.568,46100000.0
2006-05-22 00:52:00,209.585,209.628,209.585,209.628,49200000.0
2006-05-22 00:53:00,209.62,209.626,209.607,209.615,17600000.0
2006-05-22 00:54:00,209.597,209.622,209.591,209.599,79500000.0
2006-05-22 00:55:00,209.6,209.605,209.595,209.6,29300000.0
2006-05-22 00:56:00,209.575,209.575,209.521,209.523,65100000.0
2006-05-22 00:57:00,209.527,209.559,209.52,209.559,72500000.0
2006-05-22 00:58:00,209.538,209.541,209.507,209.507,47000001.0
2006-05-22 00:59:00,209.5,209.505,209.49,209.495,69299999.0
2006-05-22 01:00:00,209.475,209.475,209.422,209.461,26300000.0
2006-05-22 01:01:00,209.469,209.469,209.423,209.426,65600001.0
2006-05-22 01:02:00,209.44,209.465,209.435,209.435,80900000.0
2006-05-22 01:03:00,209.417,209.47,209.417,209.47,42199999.0
2006-05-22 01:04:00,209.472,209.506,209.472,209.492,41700000.0
2006-05-22 01:05:00,209.499,209.543,209.49,209.543,36700000.0
2006-05-22 01:06:00,209.548,209.558,209.535,209.54,34000000.0
2006-05-22 01:07:00,209.542,209.545,209.531,209.531,37800000.0
2006-05-22 01:08:00,209.538,209.545,209.535,209.535,22000000.0
2006-05-22 01:09:00,209.545,209.569,209.545,209.555,79200001.0
2006-05-22 01:10:00,209.583,209.628,209.583,209.617,20400000.0
2006-05-22 01:11:00,209.624,209.706,209.607,209.706,64999999.0
2006-05-22 01:12:00,209.719,209.719,209.68,209.695,37700000.0
2006-05-22 01:13:00,209.698,209.711,209.691,209.71,61000000.0
2006-05-22 01:14:00,209.693,209.698,209.656,209.656,88099999.0
2006-05-22 01:15:00,209.677,209.699,209.677,209.695,14300000.0
2006-05-22 01:16:00,209.684,209.692,209.669,209.685,64200001.0
2006-05-22 01:17:00,209.699,209.728,209.699,209.725,43499999.0
2006-05-22 01:18:00,209.738,209.745,209.732,209.74,46899999.0
2006-05-22 01:19:00,209.72,209.764,209.699,209.758,84600000.0
2006-05-22 01:20:00,209.768,209.804,209.768,209.804,33900000.0
2006-05-22 01:21:00,209.81,209.814,209.791,209.809,65500000.0
2006-05-22 01:22:00,209.815,209.826,209.785,209.785,45800000.0
2006-05-22 01:23:00,209.757,209.764,209.752,209.761,35900000.0
2006-05-22 01:24:00,209.761,209.77,209.736,209.743,54900001.0
2006-05-22 01:25:00,209.721,209.735,209.72,209.73,41500000.0
2006-05-22 01:26:00,209.758,209.811,209.753,209.811,55700000.0
2006-05-22 01:27:00,209.83,209.875,209.824,209.824,53400000.0
2006-05-22 01:28:00,209.819,209.831,209.805,209.825,51600000.0
2006-05-22 01:29:00,209.819,209.83,209.804,209.827,49600000.0
2006-05-22 01:30:00,209.828,209.831,209.813,209.813,75600000.0
2006-05-22 01:31:00,209.808,209.86,209.808,209.82,67900001.0
2006-05-22 01:32:00,209.825,209.839,209.815,209.815,33400000.0
2006-05-22 01:33:00,209.802,209.814,209.781,209.814,48700000.0
2006-05-22 01:34:00,209.836,209.854,209.836,209.853,36200000.0
2006-05-22 01:35:00,209.864,209.883,209.846,209.85,47800000.0
2006-05-22 01:36:00,209.855,209.871,209.85,209.859,79499999.0
2006-05-22 01:37:00,209.852,209.852,209.806,209.806,25600000.0
2006-05-22 01:38:00,209.807,209.842,209.807,209.837,53400000.0
2006-05-22 01:39:00,209.841,209.856,209.833,209.833,61800000.0
2006-05-22 01:40:00,209.81,209.823,209.78,209.78,46400000.0
2006-05-22 01:41:00,209.79,209.819,209.79,209.809,22000000.0
2006-05-22 01:42:00,209.833,209.847,209.808,209.847,49000000.0
2006-05-22 01:43:00,209.829,209.862,209.818,209.862,64200000.0
2006-05-22 01:44:00,209.878,209.878,209.85,209.86,38900000.0
2006-05-22 01:45:00,209.855,209.855,209.821,209.842,77400001.0
2006-05-22 01:46:00,209.848,209.879,209.844,209.879,35600000.0
2006-05-22 01:47:00,209.858,209.858,209.843,209.847,69000000.0
2006-05-22 01:48:00,209.844,209.85,209.836,209.85,67499999.0
2006-05-22 01:49:00,209.858,209.878,209.85,209.878,39200000.0
2006-05-22 01:50:00,209.884,209.899,209.866,209.885,47700000.0
2006-05-22 01:51:00,209.869,209.899,209.869,209.899,36600000.0
2006-05-22 01:52:00,209.901,209.93,209.901,209.918,19900000.0
2006-05-22 01:53:00,209.905,209.936,209.905,209.936,47200000.0
2006-05-22 01:54:00,209.949,209.951,209.921,209.932,59599999.0
2006-05-22 01:55:00,209.919,209.939,209.907,209.922,39000000.0
2006-05-22 01:56:00,209.92,209.958,209.918,209.958,42000000.0
2006-05-22 01:57:00,209.97,209.97,209.932,209.937,52300000.0
2006-05-22 01:58:00,209.936,209.944,209.928,209.93,17300000.0
2006-05-22 01:59:00,209.928,209.933,209.893,209.902,47900000.0
2006-05-22 02:00:00,209.877,209.877,209.844,209.851,28399999.0
2006-05-22 02:01:00,209.848,209.868,209.84,209.85,28600000.0
2006-05-22 02:02:00,209.857,209.857,209.822,209.832,47700000.0
2006-05-22 02:03:00,209.827,209.827,209.783,209.783,62600000.0
2006-05-22 02:04:00,209.777,209.777,209.752,209.76,38200000.0
2006-05-22 02:05:00,209.779,209.793,209.779,209.785,57599999.0
2006-05-22 02:06:00,209.791,209.811,209.791,209.811,31100000.0
2006-05-22 02:07:00,209.823,209.843,209.812,209.817,40500000.0
2006-05-22 02:08:00,209.832,209.855,209.824,209.854,54400000.0
2006-05-22 02:09:00,209.851,209.851,209.832,209.842,49200000.0
2006-05-22 02:10:00,209.843,209.859,209.838,209.854,71900000.0
2006-05-22 02:11:00,209.853,209.853,209.795,209.795,53800000.0
2006-05-22 02:12:00,209.766,209.768,209.708,209.768,56900000.0
2006-05-22 02:13:00,209.761,209.768,209.739,209.767,25700000.0
2006-05-22 02:14:00,209.774,209.785,209.758,209.78,48700000.0
2006-05-22 02:15:00,209.789,209.806,209.788,209.806,52900000.0
2006-05-22 02:16:00,209.799,209.799,209.742,209.742,73700000.0
2006-05-22 02:17:00,209.735,209.791,209.735,209.78,25100000.0
2006-05-22 02:18:00,209.767,209.794,209.767,209.775,30800000.0
2006-05-22 02:19:00,209.762,209.798,209.747,209.791,45000000.0
2006-05-22 02:20:00,209.786,209.786,209.744,209.753,12400000.0
2006-05-22 02:21:00,209.748,209.754,209.735,209.746,44300000.0
2006-05-22 02:22:00,209.745,209.761,209.738,209.75,75800001.0
2006-05-22 02:23:00,209.763,209.764,209.735,209.746,46600000.0
2006-05-22 02:24:00,209.724,209.732,209.702,209.706,23500000.0
2006-05-22 02:25:00,209.693,209.693,209.659,209.668,42100000.0
2006-05-22 02:26:00,209.681,209.729,209.666,209.726,78000000.0
2006-05-22 02:27:00,209.73,209.733,209.702,209.702,79700000.0
2006-05-22 02:28:00,209.687,209.687,209.672,209.672,68300000.0
2006-05-22 02:29:00,209.681,209.682,209.656,209.658,27400000.0
2006-05-22 02:30:00,209.656,209.656,209.613,209.613,66800000.0
2006-05-22 02:31:00,209.634,209.634,209.607,209.608,51600000.0
2006-05-22 02:32:00,209.602,209.646,209.602,209.637,33500000.0
2006-05-22 02:33:00,209.646,209.666,209.631,209.666,51100000.0
2006-05-22 02:34:00,209.674,209.678,209.652,209.657,34800000.0
2006-05-22 02:35:00,209.649,209.668,209.64,209.668,58800000.0
2006-05-22 02:36:00,209.675,209.675,209.656,209.674,28400000.0
2006-05-22 02:37:00,209.679,209.687,209.661,209.687,96500000.0
2006-05-22 02:38:00,209.676,209.686,209.661,209.682,46300000.0
2006-05-22 02:39:00,209.69,209.699,209.673,209.681,98500001.0
2006-05-22 02:40:00,209.676,209.678,209.664,209.665,57600000.0
2006-05-22 02:41:00,209.686,209.688,209.661,209.682,31700000.0
2006-05-22 02:42:00,209.677,209.677,209.646,209.646,37600000.0
2006-05-22 02:43:00,209.654,209.654,209.638,209.65,49800000.0
2006-05-22 02:44:00,209.638,209.677,209.638,209.677,39500000.0
2006-05-22 02:45:00,209.661,209.664,209.645,209.651,64900000.0
2006-05-22 02:46:00,209.639,209.701,209.639,209.673,30200000.0
2006-05-22 02:47:00,209.679,209.697,209.679,209.691,15200000.0
2006-05-22 02:48:00,209.692,209.709,209.681,209.685,47999999.0
2006-05-22 02:49:00,209.691,209.719,209.691,209.715,54200000.0
2006-05-22 02:50:00,209.716,209.736,209.716,209.73,70200000.0
2006-05-22 02:51:00,209.75,209.75,209.726,209.735,27800000.0
2006-05-22 02:52:00,209.728,209.768,209.728,209.763,52500000.0
2006-05-22 02:53:00,209.76,209.791,209.76,209.787,71900000.0
2006-05-22 02:54:00,209.795,209.862,209.795,209.862,48899999.0
2006-05-22 02:55:00,209.815,209.825,209.795,209.81,46299999.0
2006-05-22 02:56:00,209.783,209.82,209.763,209.82,41600000.0
2006-05-22 02:57:00,209.834,209.834,209.777,209.78,28400000.0
2006-05-22 02:58:00,209.778,209.778,209.747,209.747,28600000.0
2006-05-22 02:59:00,209.733,209.777,209.724,209.777,56299999.0
2006-05-22 03:00:00,209.773,209.805,209.771,209.787,83400000.0
2006-05-22 03:01:00,209.791,209.791,209.762,209.769,28600000.0
2006-05-22 03:02:00,209.763,209.763,209.695,209.695,52099999.0
2006-05-22 03:03:00,209.7,209.7,209.676,209.676,48900000.0
2006-05-22 03:04:00,209.673,209.727,209.673,209.727,58400000.0
2006-05-22 03:05:00,209.711,209.711,209.672,209.672,13200000.0
2006-05-22 03:06:00,209.699,209.725,209.699,209.72,43200000.0
2006-05-22 03:07:00,209.709,209.724,209.701,209.711,55900000.0
2006-05-22 03:08:00,209.739,209.773,209.739,209.766,34300000.0
2006-05-22 03:09:00,209.787,209.804,209.756,209.768,41800000.0
2006-05-22 03:10:00,209.746,209.762,209.734,209.749,49000001.0
2006-05-22 03:11:00,209.742,209.742,209.702,209.713,32900000.0
2006-05-22 03:12:00,209.73,209.73,209.716,209.72,90700000.0
2006-05-22 03:13:00,209.711,209.711,209.688,209.688,49300000.0
2006-05-22 03:14:00,209.692,209.694,209.624,209.624,36100000.0
2006-05-22 03:15:00,209.621,209.65,209.616,209.637,40800000.0
2006-05-22 03:16:00,209.652,209.666,209.652,209.666,33200000.0
2006-05-22 03:17:00,209.686,209.763,209.686,209.763,15900000.0
2006-05-22 03:18:00,209.771,209.782,209.749,209.764,51200000.0
2006-05-22 03:19:00,209.755,209.785,209.754,209.785,57100000.0
2006-05-22 03:20:00,209.797,209.828,209.797,209.797,20000000.0
2006-05-22 03:21:00,209.819,209.898,209.819,209.872,119599998.0
2006-05-22 03:22:00,209.876,209.92,209.876,209.9,82800000.0
2006-05-22 03:23:00,209.913,209.913,209.831,209.831,40600000.0
2006-05-22 03:24:00,209.819,209.863,209.819,209.863,43300000.0
2006-05-22 03:25:00,209.857,209.864,209.774,209.774,50700000.0
2006-05-22 03:26:00,209.781,209.811,209.778,209.79,41399999.0
2006-05-22 03:27:00,209.811,209.834,209.795,209.795,34000000.0
2006-05-22 03:28:00,209.788,209.796,209.758,209.764,20400000.0
2006-05-22 03:29:00,209.763,209.79,209.762,209.78,35900000.0
2006-05-22 03:30:00,209.75,209.751,209.727,209.727,31600000.0
2006-05-22 03:31:00,209.729,209.729,209.684,209.727,72100000.0
2006-05-22 03:32:00,209.744,209.769,209.715,209.715,42500001.0
2006-05-22 03:33:00,209.723,209.778,209.723,209.778,65400000.0
2006-05-22 03:34:00,209.763,209.763,209.723,209.75,37200000.0
2006-05-22 03:35:00,209.733,209.746,209.679,209.685,67100000.0
2006-05-22 03:36:00,209.682,209.682,209.653,209.653,63000000.0
2006-05-22 03:37:00,209.675,209.677,209.665,209.665,60200001.0
2006-05-22 03:38:00,209.642,209.642,209.581,209.612,49400001.0
2006-05-22 03:39:00,209.615,209.635,209.615,209.635,49800000.0
2006-05-22 03:40:00,209.618,209.647,209.602,209.647,52500000.0
2006-05-22 03:41:00,209.654,209.668,209.644,209.652,72800000.0
2006-05-22 03:42:00,209.658,209.72,209.658,209.709,36000000.0
2006-05-22 03:43:00,209.716,209.716,209.678,209.703,59800000.0
2006-05-22 03:44:00,209.713,209.75,209.708,209.742,34300000.0
2006-05-22 03:45:00,209.743,209.748,209.708,209.723,109300001.0
2006-05-22 03:46:00,209.731,209.827,209.731,209.801,100800002.0
2006-05-22 03:47:00,209.822,209.822,209.782,209.782,57100001.0
2006-05-22 03:48:00,209.761,209.802,209.76,209.802,25900000.0
2006-05-22 03:49:00,209.817,209.826,209.808,209.822,25700000.0
2006-05-22 03:50:00,209.828,209.848,209.822,209.84,49300000.0
2006-05-22 03:51:00,209.841,209.843,209.826,209.837,39200000.0
2006-05-22 03:52:00,209.85,209.867,209.837,209.841,78400000.0
2006-05-22 03:53:00,209.84,209.85,209.84,209.849,33600000.0
2006-05-22 03:54:00,209.834,209.839,209.801,209.801,51700000.0
2006-05-22 03:55:00,209.807,209.82,209.801,209.82,22200000.0
2006-05-22 03:56:00,209.82,209.846,209.814,209.841,34100000.0
2006-05-22 03:57:00,209.843,209.855,209.834,209.843,38000000.0
2006-05-22 03:58:00,209.838,209.849,209.814,209.849,41200000.0
2006-05-22 03:59:00,209.843,209.846,209.835,209.835,37100000.0
2006-05-22 04:00:00,209.826,209.828,209.819,209.822,71400001.0
2006-05-22 04:01:00,209.819,209.822,209.815,209.815,47500001.0
2006-05-22 04:02:00,209.819,209.845,209.81,209.835,72600000.0
2006-05-22 04:03:00,209.846,209.855,209.844,209.848,37600000.0
2006-05-22 04:04:00,209.838,209.86,209.835,209.86,15400000.0
2006-05-22 04:05:00,209.877,209.888,209.864,209.885,62200000.0
2006-05-22 04:06:00,209.902,209.912,209.893,209.899,37700000.0
2006-05-22 04:07:00,209.896,209.923,209.882,209.902,49300000.0
2006-05-22 04:08:00,209.91,209.919,209.886,209.897,66300000.0
2006-05-22 04:09:00,209.873,209.883,209.862,209.862,74300000.0
2006-05-22 04:10:00,209.879,209.886,209.865,209.872,33399999.0
2006-05-22 04:11:00,209.878,209.897,209.875,209.89,63400000.0
2006-05-22 04:12:00,209.891,209.912,209.873,209.887,78100000.0
2006-05-22 04:13:00,209.883,209.883,209.865,209.871,33900000.0
2006-05-22 04:14:00,209.855,209.874,209.855,209.873,55000000.0
2006-05-22 04:15:00,209.884,209.885,209.845,209.865,63900001.0
2006-05-22 04:16:00,209.862,209.874,209.858,209.863,97200001.0
2006-05-22 04:17:00,209.863,209.881,209.861,209.868,69599999.0
2006-05-22 04:18:00,209.874,209.897,209.874,209.879,34900000.0
2006-05-22 04:19:00,209.88,209.886,209.874,209.886,29200000.0
2006-05-22 04:20:00,209.885,209.905,209.885,209.894,31800000.0
2006-05-22 04:21:00,209.887,209.887,209.853,209.853,17900000.0
2006-05-22 04:22:00,209.835,209.855,209.835,209.84,49100000.0
2006-05-22 04:23:00,209.838,209.845,209.833,209.833,32200000.0
2006-05-22 04:24:00,209.845,209.92,209.845,209.92,66800000.0
2006-05-22 04:25:00,209.903,209.918,209.903,209.912,52700000.0
2006-05-22 04:26:00,209.916,209.916,209.891,209.9,68300000.0
2006-05-22 04:27:00,209.888,209.91,209.883,209.91,48200000.0
2006-05-22 04:28:00,209.916,209.933,209.903,209.908,34600000.0
2006-05-22 04:29:00,209.945,209.973,209.931,209.969,30200000.0
2006-05-22 04:30:00,209.973,209.973,209.942,209.946,31100000.0
2006-05-22 04:31:00,209.944,209.949,209.916,209.917,45800000.0
2006-05-22 04:32:00,209.896,209.96,209.896,209.951,33800000.0
2006-05-22 04:33:00,209.928,209.966,209.905,209.905,73000001.0
2006-05-22 04:34:00,209.891,209.926,209.882,209.917,32900000.0
2006-05-22 04:35:00,209.927,209.936,209.904,209.904,40999999.0
2006-05-22 04:36:00,209.874,209.903,209.874,209.886,17500000.0
2006-05-22 04:37:00,209.868,209.898,209.844,209.855,44700000.0
2006-05-22 04:38:00,209.845,209.856,209.828,209.856,55000001.0
2006-05-22 04:39:00,209.844,209.862,209.809,209.862,65499999.0
2006-05-22 04:40:00,209.848,209.848,209.797,209.812,48000000.0
2006-05-22 04:41:00,209.813,209.83,209.796,209.822,58000000.0
2006-05-22 04:42:00,209.816,209.854,209.816,209.831,80500000.0
2006-05-22 04:43:00,209.843,209.849,209.814,209.814,35100000.0
2006-05-22 04:44:00,209.826,209.826,209.809,209.82,34000000.0
2006-05-22 04:45:00,209.812,209.829,209.804,209.819,42100000.0
2006-05-22 04:46:00,209.816,209.816,209.783,209.783,19900000.0
2006-05-22 04:47:00,209.767,209.767,209.724,209.73,27900000.0
2006-05-22 04:48:00,209.721,209.747,209.684,209.732,73300001.0
2006-05-22 04:49:00,209.716,209.73,209.707,209.722,32600000.0
2006-05-22 04:50:00,209.73,209.776,209.73,209.768,86000001.0
2006-05-22 04:51:00,209.777,209.798,209.775,209.797,53400000.0
2006-05-22 04:52:00,209.792,209.807,209.792,209.807,73400000.0
2006-05-22 04:53:00,209.815,209.815,209.789,209.793,37200000.0
2006-05-22 04:54:00,209.797,209.797,209.781,209.79,39400000.0
2006-05-22 04:55:00,209.782,209.791,209.776,209.776,66999999.0
2006-05-22 04:56:00,209.77,209.795,209.768,209.768,62100001.0
2006-05-22 04:57:00,209.78,209.798,209.78,209.785,107999999.0
2006-05-22 04:58:00,209.772,209.792,209.772,209.791,62200000.0
2006-05-22 04:59:00,209.791,209.805,209.788,209.794,27500000.0
2006-05-22 05:00:00,209.783,209.801,209.766,209.779,31400000.0
2006-05-22 05:01:00,209.77,209.789,209.758,209.789,70399999.0
2006-05-22 05:02:00,209.787,209.797,209.783,209.797,36800000.0
2006-05-22 05:03:00,209.797,209.797,209.782,209.786,17500000.0
2006-05-22 05:04:00,209.786,209.796,209.786,209.795,53300000.0
2006-05-22 05:05:00,209.791,209.791,209.756,209.765,43500000.0
2006-05-22 05:06:00,209.765,209.775,209.76,209.76,64400001.0
2006-05-22 05:07:00,209.774,209.775,209.762,209.763,44099999.0
2006-05-22 05:08:00,209.777,209.907,209.777,209.789,31600000.0
2006-05-22 05:09:00,209.743,209.743,209.695,209.703,46700000.0
2006-05-22 05:10:00,209.64,209.655,209.591,209.591,57900000.0
2006-05-22 05:11:00,209.553,209.628,209.545,209.628,52400000.0
2006-05-22 05:12:00,209.593,209.593,209.487,209.496,48299999.0
2006-05-22 05:13:00,209.451,209.496,209.386,209.475,44100000.0
2006-05-22 05:14:00,209.501,209.568,209.501,209.568,56499999.0
2006-05-22 05:15:00,209.599,209.599,209.562,209.59,61800000.0
2006-05-22 05:16:00,209.624,209.665,209.624,209.66,69500000.0
2006-05-22 05:17:00,209.654,209.656,209.607,209.607,67800000.0
2006-05-22 05:18:00,209.612,209.612,209.517,209.517,40700000.0
2006-05-22 05:19:00,209.484,209.526,209.392,209.526,32800000.0
2006-05-22 05:20:00,209.564,209.564,209.532,209.55,53500001.0
2006-05-22 05:21:00,209.571,209.599,209.556,209.577,57700000.0
2006-05-22 05:22:00,209.581,209.605,209.556,209.592,51900000.0
2006-05-22 05:23:00,209.625,209.64,209.607,209.63,34600000.0
2006-05-22 05:24:00,209.623,209.654,209.593,209.646,69799999.0
2006-05-22 05:25:00,209.661,209.665,209.626,209.631,84200000.0
2006-05-22 05:26:00,209.608,209.608,209.572,209.575,36800000.0
2006-05-22 05:27:00,209.577,209.72,209.577,209.718,63400000.0
2006-05-22 05:28:00,209.736,209.799,209.736,209.795,35200000.0
2006-05-22 05:29:00,209.779,209.779,209.725,209.748,28200000.0
2006-05-22 05:30:00,209.736,209.736,209.717,209.723,46599999.0
2006-05-22 05:31:00,209.719,209.719,209.68,209.68,27700000.0
2006-05-22 05:32:00,209.689,209.692,209.648,209.671,47400000.0
2006-05-22 05:33:00,209.654,209.654,209.586,209.606,88800000.0
2006-05-22 05:34:00,209.568,209.568,209.523,209.537,19300000.0
2006-05-22 05:35:00,209.557,209.59,209.553,209.572,58899999.0
2006-05-22 05:36:00,209.562,209.622,209.562,209.606,28100000.0
2006-05-22 05:37:00,209.627,209.649,209.601,209.64,53700001.0
2006-05-22 05:38:00,209.624,209.645,209.623,209.644,51800001.0
2006-05-22 05:39:00,209.63,209.63,209.608,209.608,59700000.0
2006-05-22 05:40:00,209.613,209.613,209.587,209.613,68900000.0
2006-05-22 05:41:00,209.587,209.598,209.534,209.535,55400000.0
2006-05-22 05:42:00,209.546,209.548,209.515,209.526,42300000.0
2006-05-22 05:43:00,209.534,209.574,209.534,209.572,86500000.0
2006-05-22 05:44:00,209.59,209.592,209.571,209.592,69400001.0
2006-05-22 05:45:00,209.599,209.605,209.588,209.605,54600000.0
2006-05-22 05:46:00,209.592,209.6,209.583,209.59,75699999.0
2006-05-22 05:47:00,209.595,209.602,209.584,209.602,40300000.0
2006-05-22 05:48:00,209.62,209.62,209.6,209.608,44699999.0
2006-05-22 05:49:00,209.605,209.629,209.605,209.629,47000000.0
2006-05-22 05:50:00,209.613,209.636,209.596,209.636,52600000.0
2006-05-22 05:51:00,209.651,209.69,209.651,209.66,14700000.0
2006-05-22 05:52:00,209.698,209.758,209.698,209.725,30100000.0
2006-05-22 05:53:00,209.714,209.732,209.714,209.732,35700000.0
2006-05-22 05:54:00,209.722,209.729,209.704,209.713,33000000.0
2006-05-22 05:55:00,209.699,209.725,209.693,209.697,57900000.0
2006-05-22 05:56:00,209.709,209.733,209.69,209.715,80599999.0
2006-05-22 05:57:00,209.746,209.746,209.717,209.717,63299999.0
2006-05-22 05:58:00,209.726,209.729,209.711,209.713,65900000.0
2006-05-22 05:59:00,209.713,209.731,209.705,209.705,52300000.0
2006-05-22 06:00:00,209.701,209.715,209.684,209.701,53599999.0
2006-05-22 06:01:00,209.713,209.713,209.692,209.697,102300001.0
2006-05-22 06:02:00,209.698,209.703,209.691,209.698,27000000.0
2006-05-22 06:03:00,209.681,209.705,209.681,209.705,43600000.0
2006-05-22 06:04:00,209.716,209.751,209.716,209.748,59100000.0
2006-05-22 06:05:00,209.759,209.779,209.743,209.765,55699999.0
2006-05-22 06:06:00,209.751,209.763,209.712,209.712,104600002.0
2006-05-22 06:07:00,209.692,209.692,209.633,209.65,12800000.0
2006-05-22 06:08:00,209.642,209.642,209.588,209.588,59400000.0
2006-05-22 06:09:00,209.577,209.615,209.577,209.6,38800000.0
2006-05-22 06:10:00,209.601,209.605,209.589,209.605,30300000.0
2006-05-22 06:11:00,209.607,209.617,209.591,209.609,34500000.0
2006-05-22 06:12:00,209.612,209.626,209.596,209.596,72200002.0
2006-05-22 06:13:00,209.619,209.631,209.615,209.631,39500000.0
2006-05-22 06:14:00,209.631,209.658,209.631,209.654,54100000.0
2006-05-22 06:15:00,209.674,209.701,209.674,209.7,58700000.0
2006-05-22 06:16:00,209.717,209.785,209.717,209.775,64600000.0
2006-05-22 06:17:00,209.778,209.778,209.746,209.75,99299998.0
2006-05-22 06:18:00,209.751,209.751,209.706,209.722,41500000.0
2006-05-22 06:19:00,209.75,209.771,209.724,209.764,71000001.0
2006-05-22 06:20:00,209.782,209.782,209.762,209.777,52300000.0
2006-05-22 06:21:00,209.778,209.786,209.758,209.766,65400000.0
2006-05-22 06:22:00,209.769,209.787,209.76,209.76,39700001.0
2006-05-22 06:23:00,209.796,209.82,209.775,209.82,36100000.0
2006-05-22 06:24:00,209.804,209.839,209.802,209.824,33900000.0
2006-05-22 06:25:00,209.832,209.838,209.779,209.779,59699998.0
2006-05-22 06:26:00,209.746,209.755,209.732,209.755,30400000.0
2006-05-22 06:27:00,209.728,209.753,209.726,209.752,32700000.0
2006-05-22 06:28:00,209.75,209.764,209.75,209.76,57000001.0
2006-05-22 06:29:00,209.763,209.813,209.752,209.813,80100001.0
2006-05-22 06:30:00,209.833,209.849,209.825,209.83,76400000.0
2006-05-22 06:31:00,209.832,209.832,209.784,209.803,74000000.0
2006-05-22 06:32:00,209.799,209.825,209.799,209.802,21200000.0
2006-05-22 06:33:00,209.79,209.803,209.779,209.798,60900001.0
2006-05-22 06:34:00,209.809,209.83,209.805,209.805,42599999.0
2006-05-22 06:35:00,209.791,209.809,209.784,209.798,50600000.0
2006-05-22 06:36:00,209.796,209.796,209.773,209.786,39800000.0
2006-05-22 06:37:00,209.771,209.771,209.753,209.757,31100001.0
2006-05-22 06:38:00,209.791,209.799,209.768,209.768,29600000.0
2006-05-22 06:39:00,209.765,209.797,209.765,209.765,32000000.0
2006-05-22 06:40:00,209.74,209.761,209.726,209.754,62000000.0
2006-05-22 06:41:00,209.726,209.726,209.697,209.715,19800000.0
2006-05-22 06:42:00,209.714,209.729,209.706,209.724,71899999.0
2006-05-22 06:43:00,209.716,209.734,209.701,209.733,40600000.0
2006-05-22 06:44:00,209.741,209.741,209.728,209.728,38200000.0
2006-05-22 06:45:00,209.727,209.727,209.701,209.712,27300000.0
2006-05-22 06:46:00,209.691,209.691,209.664,209.664,62800000.0
2006-05-22 06:47:00,209.671,209.723,209.671,209.723,26900000.0
2006-05-22 06:48:00,209.711,209.729,209.686,209.723,55500001.0
2006-05-22 06:49:00,209.705,209.723,209.705,209.71,25800000.0
2006-05-22 06:50:00,209.71,209.726,209.682,209.682,48900000.0
2006-05-22 06:51:00,209.691,209.701,209.672,209.69,62999999.0
2006-05-22 06:52:00,209.685,209.685,209.672,209.673,56500000.0
2006-05-22 06:53:00,209.653,209.653,209.607,209.634,37500001.0
2006-05-22 06:54:00,209.605,209.624,209.605,209.621,37999999.0
2006-05-22 06:55:00,209.614,209.631,209.609,209.631,27500000.0
2006-05-22 06:56:00,209.653,209.653,209.63,209.633,33800000.0
2006-05-22 06:57:00,209.629,209.683,209.614,209.683,24200000.0
2006-05-22 06:58:00,209.696,209.741,209.696,209.741,26200000.0
2006-05-22 06:59:00,209.752,209.768,209.74,209.755,67600000.0
2006-05-22 07:00:00,209.733,209.754,209.708,209.74,29800000.0
2006-05-22 07:01:00,209.718,209.761,209.718,209.752,75000000.0
2006-05-22 07:02:00,209.749,209.783,209.748,209.773,56400000.0
2006-05-22 07:03:00,209.748,209.748,209.733,209.744,43100000.0
2006-05-22 07:04:00,209.742,209.761,209.74,209.74,27800000.0
2006-05-22 07:05:00,209.751,209.783,209.735,209.783,66899999.0
2006-05-22 07:06:00,209.797,209.811,209.775,209.789,73800001.0
2006-05-22 07:07:00,209.79,209.816,209.78,209.783,57100000.0
2006-05-22 07:08:00,209.811,209.825,209.79,209.79,50600001.0
2006-05-22 07:09:00,209.79,209.824,209.786,209.805,76500000.0
2006-05-22 07:10:00,209.815,209.837,209.813,209.819,54600000.0
2006-05-22 07:11:00,209.816,209.816,209.769,209.779,36200000.0
2006-05-22 07:12:00,209.784,209.791,209.764,209.787,30100000.0
2006-05-22 07:13:00,209.771,209.786,209.764,209.764,47500000.0
2006-05-22 07:14:00,209.753,209.753,209.735,209.752,55100001.0
2006-05-22 07:15:00,209.75,209.754,209.727,209.727,38200000.0
2006-05-22 07:16:00,209.74,209.785,209.732,209.742,42400000.0
2006-05-22 07:17:00,209.761,209.779,209.749,209.75,48900000.0
2006-05-22 07:18:00,209.738,209.738,209.69,209.696,44600000.0
2006-05-22 07:19:00,209.714,209.763,209.692,209.763,43000000.0
2006-05-22 07:20:00,209.762,209.767,209.757,209.763,28100000.0
2006-05-22 07:21:00,209.749,209.761,209.744,209.75,33700000.0
2006-05-22 07:22:00,209.746,209.751,209.733,209.751,52000000.0
2006-05-22 07:23:00,209.759,209.762,209.727,209.727,42300000.0
2006-05-22 07:24:00,209.745,209.776,209.745,209.776,20000000.0
2006-05-22 07:25:00,209.767,209.808,209.767,209.802,43800000.0
2006-05-22 07:26:00,209.821,209.843,209.821,209.838,64600000.0
2006-05-22 07:27:00,209.83,209.83,209.816,209.83,62000001.0
2006-05-22 07:28:00,209.816,209.826,209.797,209.818,52700000.0
2006-05-22 07:29:00,209.823,209.823,209.794,209.804,50600000.0
2006-05-22 07:30:00,209.79,209.79,209.767,209.771,39400001.0
2006-05-22 07:31:00,209.782,209.809,209.781,209.809,85700000.0
2006-05-22 07:32:00,209.827,209.845,209.797,209.806,36999999.0
2006-05-22 07:33:00,209.795,209.817,209.788,209.789,61000000.0
2006-05-22 07:34:00,209.778,209.778,209.746,209.758,49000000.0
2006-05-22 07:35:00,209.756,209.756,209.734,209.75,62000000.0
2006-05-22 07:36:00,209.763,209.77,209.749,209.767,38700000.0
2006-05-22 07:37:00,209.77,209.785,209.765,209.765,63800000.0
2006-05-22 07:38:00,209.757,209.792,209.757,209.792,33200000.0
2006-05-22 07:39:00,209.801,209.831,209.782,209.825,57300000.0
2006-05-22 07:40:00,209.838,209.851,209.828,209.847,48700000.0
2006-05-22 07:41:00,209.839,209.839,209.815,209.815,31300000.0
2006-05-22 07:42:00,209.832,209.848,209.831,209.839,65700000.0
2006-05-22 07:43:00,209.846,209.854,209.831,209.85,79200000.0
2006-05-22 07:44:00,209.835,209.861,209.787,209.861,29900000.0
2006-05-22 07:45:00,209.873,210.077,209.871,210.039,83900001.0
2006-05-22 07:46:00,210.018,210.042,209.997,210.024,39800000.0
2006-05-22 07:47:00,210.003,210.051,209.995,210.043,49800000.0
2006-05-22 07:48:00,210.027,210.042,210.019,210.023,27500000.0
2006-05-22 07:49:00,209.99,209.998,209.958,209.975,28600000.0
2006-05-22 07:50:00,209.959,209.963,209.932,209.935,47700000.0
2006-05-22 07:51:00,209.92,209.953,209.881,209.938,33700000.0
2006-05-22 07:52:00,209.931,210.003,209.931,209.985,54400000.0
2006-05-22 07:53:00,209.999,210.007,209.953,209.957,68900000.0
2006-05-22 07:54:00,209.955,209.966,209.941,209.959,25600000.0
2006-05-22 07:55:00,209.964,210.052,209.964,210.05,41800000.0
2006-05-22 07:56:00,210.059,210.068,210.004,210.005,81700001.0
2006-05-22 07:57:00,209.994,210.018,209.972,209.995,78300000.0
2006-05-22 07:58:00,210.018,210.042,209.975,209.976,36300000.0
2006-05-22 07:59:00,209.954,209.998,209.934,209.998,41600000.0
2006-05-22 08:00:00,210.014,210.016,209.967,209.971,31900000.0
2006-05-22 08:01:00,209.963,209.967,209.941,209.941,49800000.0
2006-05-22 08:02:00,209.956,210.03,209.956,210.03,49900000.0
2006-05-22 08:03:00,210.041,210.055,209.997,209.997,43300000.0
2006-05-22 08:04:00,209.992,210.013,209.961,209.985,27200000.0
2006-05-22 08:05:00,210.004,210.029,210.002,210.002,40400000.0
2006-05-22 08:06:00,210.006,210.021,209.991,210.021,52500000.0
2006-05-22 08:07:00,210.009,210.009,209.956,209.958,53700000.0
2006-05-22 08:08:00,209.99,210.029,209.958,210.016,44900000.0
2006-05-22 08:09:00,210.017,210.046,210.004,210.028,46700000.0
2006-05-22 08:10:00,210.04,210.062,210.015,210.015,22300000.0
2006-05-22 08:11:00,210.045,210.091,210.045,210.09,12800000.0
2006-05-22 08:12:00,210.094,210.132,210.094,210.099,34600000.0
2006-05-22 08:13:00,210.064,210.084,210.05,210.061,36000000.0
2006-05-22 08:14:00,210.056,210.064,210.033,210.033,21900000.0
2006-05-22 08:15:00,210.044,210.135,210.044,210.117,42900000.0
2006-05-22 08:16:00,210.13,210.18,210.114,210.18,37400000.0
2006-05-22 08:17:00,210.157,210.157,210.031,210.073,77000000.0
2006-05-22 08:18:00,210.077,210.083,210.066,210.075,50800001.0
2006-05-22 08:19:00,210.107,210.116,210.079,210.089,51400000.0
2006-05-22 08:20:00,210.099,210.117,210.099,210.107,15500000.0
2006-05-22 08:21:00,210.098,210.103,210.077,210.081,66600000.0
2006-05-22 08:22:00,210.096,210.166,210.096,210.144,26600000.0
2006-05-22 08:23:00,210.162,210.198,210.148,210.198,52400000.0
2006-05-22 08:24:00,210.247,210.327,210.247,210.307,40800001.0
2006-05-22 08:25:00,210.299,210.316,210.286,210.295,37700000.0
2006-05-22 08:26:00,210.319,210.476,210.319,210.46,39900000.0
2006-05-22 08:27:00,210.443,210.464,210.415,210.415,45800000.0
2006-05-22 08:28:00,210.411,210.411,210.375,210.377,76700000.0
2006-05-22 08:29:00,210.371,210.44,210.362,210.435,31700000.0
2006-05-22 08:30:00,210.447,210.479,210.447,210.449,36900000.0
2006-05-22 08:31:00,210.434,210.443,210.37,210.37,73000000.0
2006-05-22 08:32:00,210.348,210.384,210.335,210.363,73900000.0
2006-05-22 08:33:00,210.365,210.402,210.365,210.372,34500000.0
2006-05-22 08:34:00,210.384,210.415,210.382,210.397,37700000.0
2006-05-22 08:35:00,210.38,210.39,210.375,210.375,51400000.0
2006-05-22 08:36:00,210.364,210.4,210.359,210.4,37400000.0
2006-05-22 08:37:00,210.384,210.399,210.378,210.391,81200000.0
2006-05-22 08:38:00,210.382,210.384,210.351,210.374,86699999.0
2006-05-22 08:39:00,210.381,210.397,210.372,210.395,43800000.0
2006-05-22 08:40:00,210.416,210.427,210.413,210.427,58099999.0
2006-05-22 08:41:00,210.402,210.402,210.341,210.341,41100000.0
2006-05-22 08:42:00,210.362,210.364,210.308,210.308,48100000.0
2006-05-22 08:43:00,210.275,210.381,210.275,210.381,53900000.0
2006-05-22 08:44:00,210.387,210.481,210.387,210.45,86100001.0
2006-05-22 08:45:00,210.423,210.443,210.395,210.395,49800000.0
2006-05-22 08:46:00,210.393,210.415,210.361,210.369,35900000.0
2006-05-22 08:47:00,210.4,210.423,210.396,210.423,32400000.0
2006-05-22 08:48:00,210.428,210.469,210.419,210.443,43100000.0
2006-05-22 08:49:00,210.421,210.543,210.421,210.53,68100000.0
2006-05-22 08:50:00,210.516,210.548,210.483,210.548,48000000.0
2006-05-22 08:51:00,210.536,210.557,210.524,210.542,43600000.0
2006-05-22 08:52:00,210.513,210.525,210.483,210.525,75600000.0
2006-05-22 08:53:00,210.501,210.501,210.448,210.448,51400000.0
2006-05-22 08:54:00,210.447,210.463,210.377,210.377,44599999.0
2006-05-22 08:55:00,210.378,210.468,210.375,210.468,48100000.0
2006-05-22 08:56:00,210.459,210.468,210.435,210.461,44600000.0
2006-05-22 08:57:00,210.471,210.487,210.453,210.457,78399999.0
2006-05-22 08:58:00,210.448,210.494,210.448,210.465,52200000.0
2006-05-22 08:59:00,210.488,210.488,210.417,210.42,36300000.0
2006-05-22 09:00:00,210.422,210.439,210.411,210.414,77500000.0
2006-05-22 09:01:00,210.397,210.444,210.392,210.444,71500001.0
2006-05-22 09:02:00,210.482,210.511,210.462,210.49,35500000.0
2006-05-22 09:03:00,210.515,210.549,210.515,210.549,23600000.0
2006-05-22 09:04:00,210.534,210.534,210.501,210.51,93700000.0
2006-05-22 09:05:00,210.512,210.517,210.506,210.513,38600000.0
2006-05-22 09:06:00,210.507,210.536,210.504,210.512,58600000.0
2006-05-22 09:07:00,210.528,210.595,210.528,210.589,31600000.0
2006-05-22 09:08:00,210.573,210.603,210.565,210.573,53500000.0
2006-05-22 09:09:00,210.564,210.588,210.557,210.573,15700000.0
2006-05-22 09:10:00,210.585,210.585,210.562,210.569,34700000.0
2006-05-22 09:11:00,210.565,210.657,210.565,210.634,99799999.0
2006-05-22 09:12:00,210.642,210.657,210.607,210.607,56600000.0
2006-05-22 09:13:00,210.628,210.676,210.603,210.669,35300000.0
2006-05-22 09:14:00,210.704,210.77,210.704,210.748,34800000.0
2006-05-22 09:15:00,210.748,210.772,210.748,210.749,39600000.0
2006-05-22 09:16:00,210.735,210.763,210.729,210.763,26600000.0
2006-05-22 09:17:00,210.762,210.762,210.707,210.725,43400000.0
2006-05-22 09:18:00,210.753,210.793,210.73,210.782,45700000.0
2006-05-22 09:19:00,210.776,210.825,210.772,210.825,35800000.0
2006-05-22 09:20:00,210.85,210.862,210.823,210.84,40700000.0
2006-05-22 09:21:00,210.826,210.868,210.809,210.853,44900000.0
2006-05-22 09:22:00,210.869,210.921,210.869,210.887,51600000.0
2006-05-22 09:23:00,210.876,210.876,210.831,210.837,40900000.0
2006-05-22 09:24:00,210.834,210.834,210.806,210.829,43800001.0
2006-05-22 09:25:00,210.824,210.824,210.777,210.796,42900000.0
2006-05-22 09:26:00,210.803,210.824,210.791,210.8,53399999.0
2006-05-22 09:27:00,210.795,210.831,210.783,210.817,76200000.0
2006-05-22 09:28:00,210.832,210.832,210.755,210.783,52900000.0
2006-05-22 09:29:00,210.763,210.81,210.763,210.8,33900000.0
2006-05-22 09:30:00,210.814,210.838,210.814,210.83,30300000.0
2006-05-22 09:31:00,210.836,210.845,210.8,210.817,53600000.0
2006-05-22 09:32:00,210.828,210.845,210.806,210.806,39000000.0
2006-05-22 09:33:00,210.788,210.788,210.739,210.739,36200000.0
2006-05-22 09:34:00,210.729,210.765,210.723,210.748,58100001.0
2006-05-22 09:35:00,210.77,210.809,210.748,210.809,73600001.0
2006-05-22 09:36:00,210.836,210.846,210.808,210.841,69600000.0
2006-05-22 09:37:00,210.828,210.848,210.811,210.811,55000001.0
2006-05-22 09:38:00,210.787,210.821,210.787,210.817,14600000.0
2006-05-22 09:39:00,210.818,210.835,210.802,210.826,54600000.0
2006-05-22 09:40:00,210.806,210.83,210.765,210.83,11300000.0
2006-05-22 09:41:00,210.841,210.846,210.788,210.789,87099999.0
2006-05-22 09:42:00,210.796,210.806,210.785,210.805,72600000.0
2006-05-22 09:43:00,210.795,210.798,210.771,210.798,41500000.0
2006-05-22 09:44:00,210.786,210.81,210.771,210.791,69800001.0
2006-05-22 09:45:00,210.789,210.789,210.733,210.733,84400001.0
2006-05-22 09:46:00,210.705,210.716,210.586,210.586,34800000.0
2006-05-22 09:47:00,210.599,210.599,210.569,210.586,45800000.0
2006-05-22 09:48:00,210.603,210.648,210.603,210.648,43700000.0
2006-05-22 09:49:00,210.644,210.688,210.643,210.682,34700000.0
2006-05-22 09:50:00,210.699,210.704,210.668,210.668,88400001.0
2006-05-22 09:51:00,210.658,210.665,210.639,210.651,36799999.0
2006-05-22 09:52:00,210.648,210.761,210.644,210.726,86600001.0
2006-05-22 09:53:00,210.75,210.765,210.702,210.75,36200000.0
2006-05-22 09:54:00,210.77,210.797,210.749,210.757,59800000.0
2006-05-22 09:55:00,210.767,210.775,210.738,210.751,57700000.0
2006-05-22 09:56:00,210.755,210.785,210.73,210.73,29800000.0
2006-05-22 09:57:00,210.691,210.717,210.691,210.717,38400000.0
2006-05-22 09:58:00,210.721,210.769,210.721,210.759,78400001.0
2006-05-22 09:59:00,210.791,210.808,210.765,210.79,40200000.0
2006-05-22 10:00:00,210.783,210.813,210.757,210.757,48899999.0
2006-05-22 10:01:00,210.741,210.767,210.725,210.74,55500000.0
2006-05-22 10:02:00,210.756,210.762,210.75,210.762,38299999.0
2006-05-22 10:03:00,210.781,210.834,210.781,210.834,67400000.0
2006-05-22 10:04:00,210.846,210.88,210.846,210.864,54200000.0
2006-05-22 10:05:00,210.882,210.888,210.86,210.874,44700000.0
2006-05-22 10:06:00,210.901,211.055,210.901,211.055,22300000.0
2006-05-22 10:07:00,211.056,211.068,211.037,211.055,55899999.0
2006-05-22 10:08:00,211.039,211.043,211.007,211.026,59100000.0
2006-05-22 10:09:00,211.008,211.027,210.999,211.006,64199999.0
2006-05-22 10:10:00,210.998,210.998,210.961,210.996,61300000.0
2006-05-22 10:11:00,210.984,211.03,210.984,211.03,34000000.0
2006-05-22 10:12:00,211.018,211.053,211.005,211.053,58900000.0
2006-05-22 10:13:00,211.057,211.062,211.023,211.023,47100000.0
2006-05-22 10:14:00,210.999,211.016,210.973,210.978,73100000.0
2006-05-22 10:15:00,210.972,211.003,210.963,211.003,28200000.0
2006-05-22 10:16:00,211.019,211.024,210.996,210.996,47600000.0
2006-05-22 10:17:00,210.984,211.002,210.984,211.002,39300000.0
2006-05-22 10:18:00,211.012,211.036,211.012,211.033,57600000.0
2006-05-22 10:19:00,211.034,211.094,211.026,211.094,56900001.0
2006-05-22 10:20:00,211.114,211.114,211.04,211.041,67600000.0
2006-05-22 10:21:00,211.028,211.037,210.974,210.974,54900000.0
2006-05-22 10:22:00,210.978,210.978,210.934,210.962,76400000.0
2006-05-22 10:23:00,210.952,210.977,210.939,210.952,43799999.0
2006-05-22 10:24:00,210.969,211.042,210.969,211.042,13500000.0
2006-05-22 10:25:00,211.035,211.063,211.03,211.063,43000000.0
2006-05-22 10:26:00,211.082,211.1,211.031,211.041,44300000.0
2006-05-22 10:27:00,211.016,211.025,210.994,211.001,54200000.0
2006-05-22 10:28:00,210.982,210.983,210.957,210.983,36200000.0
2006-05-22 10:29:00,210.995,210.995,210.956,210.959,94900000.0
2006-05-22 10:30:00,210.963,210.964,210.93,210.94,62300000.0
2006-05-22 10:31:00,210.937,210.945,210.901,210.901,31000000.0
2006-05-22 10:32:00,210.895,210.906,210.874,210.874,51099999.0
2006-05-22 10:33:00,210.895,210.897,210.843,210.843,80500001.0
2006-05-22 10:34:00,210.848,210.891,210.848,210.891,16400000.0
2006-05-22 10:35:00,210.911,210.915,210.903,210.908,22300000.0
2006-05-22 10:36:00,210.943,210.957,210.927,210.95,86600000.0
2006-05-22 10:37:00,210.948,210.957,210.927,210.927,42100001.0
2006-05-22 10:38:00,210.923,210.945,210.923,210.938,41100000.0
2006-05-22 10:39:00,210.926,210.926,210.899,210.899,51900000.0
2006-05-22 10:40:00,210.904,210.919,210.901,210.901,23300000.0
2006-05-22 10:41:00,210.901,210.934,210.894,210.934,59300000.0
2006-05-22 10:42:00,210.926,210.926,210.894,210.915,37200001.0
2006-05-22 10:43:00,210.907,210.907,210.892,210.895,62500000.0
2006-05-22 10:44:00,210.892,210.907,210.883,210.891,27900000.0
2006-05-22 10:45:00,210.901,210.901,210.867,210.893,51200000.0
2006-05-22 10:46:00,210.867,210.868,210.854,210.854,28400000.0
2006-05-22 10:47:00,210.866,210.91,210.866,210.89,87300000.0
2006-05-22 10:48:00,210.912,210.918,210.873,210.882,61800000.0
2006-05-22 10:49:00,210.87,210.881,210.836,210.837,60599999.0
2006-05-22 10:50:00,210.83,210.845,210.813,210.813,34600000.0
2006-05-22 10:51:00,210.838,210.85,210.783,210.813,38800000.0
2006-05-22 10:52:00,210.833,210.893,210.833,210.892,59100001.0
2006-05-22 10:53:00,210.888,210.944,210.888,210.909,71700000.0
2006-05-22 10:54:00,210.892,210.892,210.875,210.891,39400000.0
2006-05-22 10:55:00,210.89,210.89,210.875,210.877,40900000.0
2006-05-22 10:56:00,210.857,210.861,210.838,210.842,61900001.0
2006-05-22 10:57:00,210.856,210.87,210.839,210.839,44300001.0
2006-05-22 10:58:00,210.852,210.891,210.852,210.891,18700000.0
2006-05-22 10:59:00,210.888,210.888,210.833,210.833,52600000.0
2006-05-22 11:00:00,210.829,210.866,210.813,210.862,42500000.0
2006-05-22 11:01:00,210.861,210.861,210.82,210.833,41099999.0
2006-05-22 11:02:00,210.821,210.821,210.776,210.78,38200000.0
2006-05-22 11:03:00,210.748,210.787,210.747,210.784,40700000.0
2006-05-22 11:04:00,210.781,210.793,210.761,210.77,74799999.0
2006-05-22 11:05:00,210.761,210.812,210.761,210.812,40900000.0
2006-05-22 11:06:00,210.81,210.823,210.772,210.772,35200000.0
2006-05-22 11:07:00,210.717,210.717,210.686,210.694,30700000.0
2006-05-22 11:08:00,210.708,210.717,210.691,210.695,34700000.0
2006-05-22 11:09:00,210.703,210.713,210.685,210.698,66299999.0
2006-05-22 11:10:00,210.691,210.695,210.675,210.69,66400001.0
2006-05-22 11:11:00,210.705,210.777,210.705,210.777,35400000.0
2006-05-22 11:12:00,210.805,210.812,210.785,210.81,47200000.0
2006-05-22 11:13:00,210.799,210.803,210.778,210.778,28900000.0
2006-05-22 11:14:00,210.782,210.812,210.782,210.812,49300000.0
2006-05-22 11:15:00,210.808,210.815,210.797,210.798,40899999.0
2006-05-22 11:16:00,210.787,210.787,210.741,210.753,56600000.0
2006-05-22 11:17:00,210.743,210.76,210.736,210.741,97399998.0
2006-05-22 11:18:00,210.711,210.767,210.698,210.767,42100000.0
2006-05-22 11:19:00,210.763,210.808,210.763,210.802,72100000.0
2006-05-22 11:20:00,210.802,210.818,210.786,210.786,36600000.0
2006-05-22 11:21:00,210.8,210.805,210.787,210.792,36299999.0
2006-05-22 11:22:00,210.784,210.797,210.784,210.795,44300000.0
2006-05-22 11:23:00,210.783,210.791,210.751,210.751,37900000.0
2006-05-22 11:24:00,210.757,210.768,210.689,210.697,89699998.0
2006-05-22 11:25:00,210.694,210.701,210.665,210.681,74499999.0
2006-05-22 11:26:00,210.678,210.678,210.65,210.67,49899999.0
2006-05-22 11:27:00,210.69,210.709,210.669,210.705,100300000.0
2006-05-22 11:28:00,210.727,210.734,210.705,210.705,30300000.0
2006-05-22 11:29:00,210.708,210.708,210.606,210.606,56800001.0
2006-05-22 11:30:00,210.6,210.633,210.6,210.633,81600001.0
2006-05-22 11:31:00,210.654,210.654,210.617,210.622,35400000.0
2006-05-22 11:32:00,210.608,210.649,210.608,210.631,33200000.0
2006-05-22 11:33:00,210.645,210.703,210.645,210.691,30400000.0
2006-05-22 11:34:00,210.672,210.672,210.614,210.64,55400000.0
2006-05-22 11:35:00,210.631,210.685,210.627,210.647,39800000.0
2006-05-22 11:36:00,210.62,210.649,210.608,210.618,101899999.0
2006-05-22 11:37:00,210.635,210.644,210.616,210.631,43000000.0
2006-05-22 11:38:00,210.635,210.635,210.602,210.604,57600000.0
2006-05-22 11:39:00,210.595,210.624,210.595,210.624,49500000.0
2006-05-22 11:40:00,210.615,210.653,210.613,210.653,47000000.0
2006-05-22 11:41:00,210.667,210.705,210.655,210.704,55500000.0
2006-05-22 11:42:00,210.721,210.732,210.709,210.72,57499999.0
2006-05-22 11:43:00,210.723,210.752,210.72,210.724,69299999.0
2006-05-22 11:44:00,210.752,210.752,210.723,210.724,56999999.0
2006-05-22 11:45:00,210.722,210.732,210.688,210.705,48900000.0
2006-05-22 11:46:00,210.708,210.708,210.678,210.694,60200000.0
2006-05-22 11:47:00,210.691,210.72,210.675,210.708,34400000.0
2006-05-22 11:48:00,210.705,210.71,210.676,210.684,44700000.0
2006-05-22 11:49:00,210.672,210.676,210.653,210.66,78900000.0
2006-05-22 11:50:00,210.651,210.7,210.646,210.68,37400000.0
2006-05-22 11:51:00,210.688,210.704,210.648,210.685,60200000.0
2006-05-22 11:52:00,210.684,210.726,210.684,210.697,37700000.0
2006-05-22 11:53:00,210.706,210.724,210.704,210.704,85499999.0
2006-05-22 11:54:00,210.695,210.695,210.657,210.672,43600001.0
2006-05-22 11:55:00,210.671,210.689,210.665,210.665,50800000.0
2006-05-22 11:56:00,210.648,210.664,210.644,210.656,65300000.0
2006-05-22 11:57:00,210.642,210.673,210.634,210.673,49300001.0
2006-05-22 11:58:00,210.656,210.673,210.638,210.662,56700001.0
2006-05-22 11:59:00,210.681,210.695,210.613,210.613,51400000.0
2006-05-22 12:00:00,210.611,210.62,210.587,210.619,65800000.0
2006-05-22 12:01:00,210.616,210.616,210.55,210.573,67199999.0
2006-05-22 12:02:00,210.595,210.629,210.578,210.58,43600000.0
2006-05-22 12:03:00,210.595,210.604,210.581,210.582,41600000.0
2006-05-22 12:04:00,210.57,210.598,210.555,210.593,36299999.0
2006-05-22 12:05:00,210.61,210.628,210.6,210.628,27900000.0
2006-05-22 12:06:00,210.692,210.727,210.692,210.717,57700000.0
2006-05-22 12:07:00,210.712,210.728,210.704,210.721,76900000.0
2006-05-22 12:08:00,210.729,210.787,210.729,210.787,20700000.0
2006-05-22 12:09:00,210.823,210.874,210.823,210.857,43800000.0
2006-05-22 12:10:00,210.853,210.861,210.824,210.844,27400000.0
2006-05-22 12:11:00,210.819,210.819,210.787,210.787,67600000.0
2006-05-22 12:12:00,210.765,210.775,210.72,210.721,86600001.0
2006-05-22 12:13:00,210.716,210.749,210.702,210.734,49300000.0
2006-05-22 12:14:00,210.775,210.835,210.774,210.835,50100000.0
2006-05-22 12:15:00,210.847,210.919,210.847,210.876,26800000.0
2006-05-22 12:16:00,210.892,210.892,210.841,210.841,68000000.0
2006-05-22 12:17:00,210.85,210.866,210.833,210.854,57699999.0
2006-05-22 12:18:00,210.85,210.893,210.849,210.893,40300000.0
2006-05-22 12:19:00,210.9,210.919,210.845,210.919,35500000.0
2006-05-22 12:20:00,210.929,210.957,210.924,210.94,27400000.0
2006-05-22 12:21:00,210.956,210.978,210.923,210.975,101200001.0
2006-05-22 12:22:00,210.982,210.991,210.941,210.941,26600000.0
2006-05-22 12:23:00,210.935,210.948,210.917,210.948,69200000.0
2006-05-22 12:24:00,210.924,210.924,210.877,210.888,32900000.0
2006-05-22 12:25:00,210.9,210.913,210.879,210.898,62700000.0
2006-05-22 12:26:00,210.892,210.892,210.847,210.858,46300000.0
2006-05-22 12:27:00,210.889,210.987,210.889,210.987,26100000.0
2006-05-22 12:28:00,211.017,211.017,210.956,210.961,30600000.0
2006-05-22 12:29:00,211.003,211.068,211.003,211.02,34400000.0
2006-05-22 12:30:00,211.012,211.015,210.954,210.986,40500000.0
2006-05-22 12:31:00,210.973,210.986,210.959,210.968,41700000.0
2006-05-22 12:32:00,210.959,210.959,210.847,210.862,44300000.0
2006-05-22 12:33:00,210.865,210.865,210.83,210.846,44700000.0
2006-05-22 12:34:00,210.868,210.913,210.868,210.906,49199999.0
2006-05-22 12:35:00,210.902,210.902,210.871,210.873,26500000.0
2006-05-22 12:36:00,210.864,210.871,210.85,210.87,59399999.0
2006-05-22 12:37:00,210.875,210.906,210.854,210.857,81499999.0
2006-05-22 12:38:00,210.848,210.854,210.816,210.816,46500000.0
2006-05-22 12:39:00,210.798,210.82,210.789,210.815,45000000.0
2006-05-22 12:40:00,210.81,210.828,210.795,210.808,74900000.0
2006-05-22 12:41:00,210.806,210.825,210.806,210.812,70399999.0
2006-05-22 12:42:00,210.825,210.828,210.812,210.826,83599999.0
2006-05-22 12:43:00,210.846,210.865,210.846,210.86,38300000.0
2006-05-22 12:44:00,210.848,210.885,210.839,210.885,75600001.0
2006-05-22 12:45:00,210.902,210.919,210.864,210.892,71800000.0
2006-05-22 12:46:00,210.904,210.925,210.897,210.906,56000000.0
2006-05-22 12:47:00,210.923,211.007,210.923,211.007,49800000.0
2006-05-22 12:48:00,210.991,211.006,210.975,210.975,57500000.0
2006-05-22 12:49:00,210.972,210.978,210.94,210.945,42900000.0
2006-05-22 12:50:00,210.949,210.949,210.914,210.949,36200000.0
2006-05-22 12:51:00,210.937,210.937,210.885,210.905,80000001.0
2006-05-22 12:52:00,210.886,210.887,210.886,210.887,10400000.0
2006-05-22 12:53:00,210.848,210.852,210.833,210.833,51600000.0
2006-05-22 12:54:00,210.87,210.922,210.869,210.92,50799999.0
2006-05-22 12:55:00,210.923,210.999,210.923,210.986,61500000.0
2006-05-22 12:56:00,211.0,211.054,211.0,211.054,38600000.0
2006-05-22 12:57:00,211.02,211.02,210.974,211.008,60000000.0
2006-05-22 12:58:00,210.994,211.0,210.967,210.967,45000000.0
2006-05-22 12:59:00,210.973,210.979,210.942,210.979,68400001.0
2006-05-22 13:00:00,210.966,210.996,210.933,210.933,36800000.0
2006-05-22 13:01:00,210.903,210.922,210.894,210.908,32400000.0
2006-05-22 13:02:00,210.896,210.896,210.863,210.864,59400001.0
2006-05-22 13:03:00,210.86,210.882,210.836,210.836,66500000.0
2006-05-22 13:04:00,210.836,210.837,210.824,210.831,69500000.0
2006-05-22 13:05:00,210.843,210.85,210.822,210.822,51700000.0
2006-05-22 13:06:00,210.822,210.834,210.808,210.821,78100000.0
2006-05-22 13:07:00,210.807,210.808,210.76,210.76,33700000.0
2006-05-22 13:08:00,210.739,210.739,210.711,210.733,48600000.0
2006-05-22 13:09:00,210.772,210.812,210.763,210.812,49000000.0
2006-05-22 13:10:00,210.819,210.833,210.791,210.791,56200000.0
2006-05-22 13:11:00,210.781,210.782,210.75,210.75,32400000.0
2006-05-22 13:12:00,210.735,210.735,210.717,210.719,49400000.0
2006-05-22 13:13:00,210.734,210.754,210.724,210.74,20800000.0
2006-05-22 13:14:00,210.756,210.781,210.741,210.772,56300000.0
2006-05-22 13:15:00,210.772,210.807,210.772,210.807,43300000.0
2006-05-22 13:16:00,210.807,210.807,210.768,210.786,64999999.0
2006-05-22 13:17:00,210.777,210.795,210.775,210.785,69100000.0
2006-05-22 13:18:00,210.803,210.803,210.781,210.797,69800001.0
2006-05-22 13:19:00,210.788,210.796,210.775,210.777,36200000.0
2006-05-22 13:20:00,210.796,210.839,210.776,210.839,46100000.0
2006-05-22 13:21:00,210.851,210.868,210.839,210.839,32700000.0
2006-05-22 13:22:00,210.815,210.85,210.792,210.85,46800001.0
2006-05-22 13:23:00,210.874,210.874,210.817,210.86,50200000.0
2006-05-22 13:24:00,210.887,210.896,210.87,210.886,54999999.0
2006-05-22 13:25:00,210.883,210.893,210.854,210.862,51600000.0
2006-05-22 13:26:00,210.856,210.856,210.765,210.765,47800000.0
2006-05-22 13:27:00,210.758,210.778,210.744,210.771,44200000.0
2006-05-22 13:28:00,210.758,210.762,210.739,210.739,28400000.0
2006-05-22 13:29:00,210.733,210.75,210.733,210.742,56900000.0
2006-05-22 13:30:00,210.737,210.764,210.737,210.746,102400002.0
2006-05-22 13:31:00,210.745,210.755,210.738,210.748,40300000.0
2006-05-22 13:32:00,210.757,210.797,210.757,210.797,86999999.0
2006-05-22 13:33:00,210.799,210.82,210.799,210.815,24200000.0
2006-05-22 13:34:00,210.8,210.813,210.8,210.813,32600000.0
2006-05-22 13:35:00,210.81,210.823,210.805,210.809,70600000.0
2006-05-22 13:36:00,210.815,210.828,210.789,210.79,82600000.0
2006-05-22 13:37:00,210.811,210.85,210.811,210.85,27900000.0
2006-05-22 13:38:00,210.844,210.852,210.827,210.827,51400001.0
2006-05-22 13:39:00,210.844,210.858,210.833,210.84,66299999.0
2006-05-22 13:40:00,210.821,210.84,210.816,210.828,83900001.0
2006-05-22 13:41:00,210.835,210.835,210.779,210.818,73700000.0
2006-05-22 13:42:00,210.817,210.817,210.786,210.795,31800000.0
2006-05-22 13:43:00,210.802,210.802,210.783,210.783,64100000.0
2006-05-22 13:44:00,210.799,210.833,210.795,210.833,61200000.0
2006-05-22 13:45:00,210.834,210.873,210.832,210.832,60800000.0
2006-05-22 13:46:00,210.835,210.902,210.835,210.902,35500000.0
2006-05-22 13:47:00,210.877,210.883,210.826,210.833,37900000.0
2006-05-22 13:48:00,210.838,210.88,210.829,210.869,46200000.0
2006-05-22 13:49:00,210.886,210.886,210.867,210.877,59099999.0
2006-05-22 13:50:00,210.885,210.904,210.881,210.904,26300000.0
2006-05-22 13:51:00,210.912,210.912,210.884,210.89,19900000.0
2006-05-22 13:52:00,210.885,210.902,210.884,210.893,29100000.0
2006-05-22 13:53:00,210.87,210.879,210.865,210.875,65400000.0
2006-05-22 13:54:00,210.867,210.897,210.865,210.88,83600000.0
2006-05-22 13:55:00,210.871,210.871,210.835,210.839,33900001.0
2006-05-22 13:56:00,210.819,210.844,210.815,210.825,35900000.0
2006-05-22 13:57:00,210.823,210.823,210.781,210.784,19100000.0
2006-05-22 13:58:00,210.79,210.79,210.777,210.777,77100000.0
2006-05-22 13:59:00,210.759,210.761,210.742,210.758,50200000.0
2006-05-22 14:00:00,210.771,210.824,210.771,210.824,25500000.0
2006-05-22 14:01:00,210.861,210.882,210.84,210.871,33100000.0
2006-05-22 14:02:00,210.866,210.905,210.861,210.898,46700000.0
2006-05-22 14:03:00,210.878,210.878,210.846,210.859,41400000.0
2006-05-22 14:04:00,210.889,210.92,210.88,210.91,45800000.0
2006-05-22 14:05:00,210.926,210.949,210.926,210.949,29499999.0
2006-05-22 14:06:00,210.929,210.943,210.912,210.922,52800000.0
2006-05-22 14:07:00,210.936,210.943,210.936,210.937,20800000.0
2006-05-22 14:08:00,210.937,210.943,210.883,210.892,59300001.0
2006-05-22 14:09:00,210.876,210.919,210.873,210.911,31700000.0
2006-05-22 14:10:00,210.922,210.943,210.911,210.911,40200000.0
2006-05-22 14:11:00,210.918,211.007,210.918,210.947,45600000.0
2006-05-22 14:12:00,210.946,210.985,210.946,210.97,71399998.0
2006-05-22 14:13:00,210.97,211.02,210.97,211.0,39800001.0
2006-05-22 14:14:00,211.005,211.008,210.96,210.962,81400001.0
2006-05-22 14:15:00,210.951,210.965,210.92,210.965,43300000.0
2006-05-22 14:16:00,211.01,211.012,210.95,210.95,39299999.0
2006-05-22 14:17:00,210.935,210.963,210.934,210.963,55600000.0
2006-05-22 14:18:00,210.979,210.979,210.955,210.964,64200000.0
2006-05-22 14:19:00,210.974,210.995,210.954,210.96,41700000.0
2006-05-22 14:20:00,210.93,210.937,210.907,210.907,42400000.0
2006-05-22 14:21:00,210.894,210.949,210.894,210.942,46699999.0
2006-05-22 14:22:00,210.939,210.965,210.939,210.94,54599999.0
2006-05-22 14:23:00,210.945,210.951,210.935,210.941,54900001.0
2006-05-22 14:24:00,210.934,210.936,210.912,210.912,70700001.0
2006-05-22 14:25:00,210.934,210.97,210.934,210.959,45100001.0
2006-05-22 14:26:00,210.956,210.967,210.943,210.943,63000001.0
2006-05-22 14:27:00,210.934,210.941,210.909,210.915,44900000.0
2006-05-22 14:28:00,210.873,210.873,210.83,210.831,21100000.0
2006-05-22 14:29:00,210.84,210.878,210.84,210.878,49900001.0
2006-05-22 14:30:00,210.861,210.902,210.861,210.895,56199999.0
2006-05-22 14:31:00,210.885,210.886,210.876,210.878,26800000.0
2006-05-22 14:32:00,210.893,210.906,210.862,210.862,65400000.0
2006-05-22 14:33:00,210.85,210.866,210.843,210.843,57599999.0
2006-05-22 14:34:00,210.823,210.839,210.808,210.81,56600000.0
2006-05-22 14:35:00,210.814,210.831,210.79,210.792,46199999.0
2006-05-22 14:36:00,210.816,210.856,210.816,210.851,42200000.0
2006-05-22 14:37:00,210.844,210.857,210.836,210.84,47600000.0
2006-05-22 14:38:00,210.85,210.893,210.85,210.893,51000001.0
2006-05-22 14:39:00,210.888,210.937,210.888,210.93,78199999.0
2006-05-22 14:40:00,210.954,210.968,210.939,210.945,39800000.0
2006-05-22 14:41:00,210.942,210.942,210.89,210.89,71700000.0
2006-05-22 14:42:00,210.876,210.895,210.857,210.861,40500000.0
2006-05-22 14:43:00,210.895,210.94,210.893,210.902,32000000.0
2006-05-22 14:44:00,210.905,210.914,210.868,210.87,46500000.0
2006-05-22 14:45:00,210.849,210.868,210.822,210.822,40600000.0
2006-05-22 14:46:00,210.817,210.828,210.806,210.819,60600000.0
2006-05-22 14:47:00,210.827,210.841,210.811,210.811,38400000.0
2006-05-22 14:48:00,210.803,210.824,210.803,210.824,32200000.0
2006-05-22 14:49:00,210.829,210.849,210.829,210.84,49199999.0
2006-05-22 14:50:00,210.823,210.921,210.818,210.916,38400000.0
2006-05-22 14:51:00,210.916,210.938,210.911,210.911,58900000.0
2006-05-22 14:52:00,210.908,210.926,210.893,210.901,62799999.0
2006-05-22 14:53:00,210.899,210.926,210.885,210.89,39500000.0
2006-05-22 14:54:00,210.891,210.914,210.878,210.906,50800000.0
2006-05-22 14:55:00,210.905,210.905,210.861,210.861,65000001.0
2006-05-22 14:56:00,210.871,210.9,210.868,210.87,37400000.0
2006-05-22 14:57:00,210.859,210.877,210.854,210.86,69699999.0
2006-05-22 14:58:00,210.862,210.89,210.835,210.89,73800000.0
2006-05-22 14:59:00,210.886,210.921,210.882,210.921,43000000.0
2006-05-22 15:00:00,210.938,210.938,210.892,210.892,35100000.0
2006-05-22 15:01:00,210.888,210.926,210.888,210.925,23500000.0
2006-05-22 15:02:00,210.946,210.967,210.926,210.947,23000000.0
2006-05-22 15:03:00,210.963,210.971,210.947,210.947,47399999.0
2006-05-22 15:04:00,210.96,210.982,210.943,210.954,30200000.0
2006-05-22 15:05:00,210.937,210.937,210.919,210.924,35600000.0
2006-05-22 15:06:00,210.918,210.918,210.896,210.902,58000000.0
2006-05-22 15:07:00,210.91,210.939,210.895,210.914,39900000.0
2006-05-22 15:08:00,210.92,210.92,210.889,210.889,21600000.0
2006-05-22 15:09:00,210.891,210.901,210.88,210.899,21900000.0
2006-05-22 15:10:00,210.893,210.948,210.893,210.945,23700000.0
2006-05-22 15:11:00,210.931,210.94,210.915,210.94,38500000.0
2006-05-22 15:12:00,210.931,210.931,210.902,210.92,52300000.0
2006-05-22 15:13:00,210.909,210.919,210.901,210.917,59600000.0
2006-05-22 15:14:00,210.909,210.919,210.895,210.913,42900000.0
2006-05-22 15:15:00,210.93,210.963,210.906,210.92,18400000.0
2006-05-22 15:16:00,210.919,210.934,210.898,210.924,37500000.0
2006-05-22 15:17:00,210.923,210.946,210.907,210.946,65999999.0
2006-05-22 15:18:00,210.955,210.971,210.951,210.96,44400001.0
2006-05-22 15:19:00,210.971,210.987,210.968,210.971,55000000.0
2006-05-22 15:20:00,210.96,210.96,210.921,210.929,53700001.0
2006-05-22 15:21:00,210.908,210.939,210.906,210.916,90000001.0
2006-05-22 15:22:00,210.925,210.975,210.925,210.975,37200000.0
2006-05-22 15:23:00,210.997,211.0,210.896,210.904,65600001.0
2006-05-22 15:24:00,210.903,210.93,210.88,210.93,45900000.0
2006-05-22 15:25:00,210.923,210.933,210.896,210.933,51899999.0
2006-05-22 15:26:00,210.936,210.96,210.93,210.943,56700000.0
2006-05-22 15:27:00,210.931,210.992,210.931,210.98,49399999.0
2006-05-22 15:28:00,210.987,210.997,210.951,210.983,58900000.0
2006-05-22 15:29:00,210.966,210.993,210.95,210.962,83400000.0
2006-05-22 15:30:00,210.958,211.011,210.944,210.978,45600000.0
2006-05-22 15:31:00,210.967,210.991,210.949,210.949,72999999.0
2006-05-22 15:32:00,210.905,210.924,210.861,210.867,60300000.0
2006-05-22 15:33:00,210.854,210.891,210.843,210.888,43700000.0
2006-05-22 15:34:00,210.886,210.901,210.867,210.884,49700000.0
2006-05-22 15:35:00,210.883,210.883,210.852,210.852,17700000.0
2006-05-22 15:36:00,210.88,210.92,210.858,210.92,54700001.0
2006-05-22 15:37:00,210.921,210.921,210.871,210.885,39300000.0
2006-05-22 15:38:00,210.884,210.884,210.847,210.858,74600000.0
2006-05-22 15:39:00,210.868,210.881,210.858,210.858,24400000.0
2006-05-22 15:40:00,210.866,210.866,210.813,210.813,19500000.0
2006-05-22 15:41:00,210.795,210.803,210.769,210.803,45399999.0
2006-05-22 15:42:00,210.812,210.847,210.812,210.833,30200000.0
2006-05-22 15:43:00,210.832,210.832,210.803,210.821,37100000.0
2006-05-22 15:44:00,210.833,210.882,210.818,210.844,44400000.0
2006-05-22 15:45:00,210.816,210.816,210.788,210.799,24400000.0
2006-05-22 15:46:00,210.811,210.841,210.784,210.841,27800000.0
2006-05-22 15:47:00,210.853,210.857,210.824,210.831,71200000.0
2006-05-22 15:48:00,210.768,210.791,210.738,210.747,39100000.0
2006-05-22 15:49:00,210.737,210.742,210.707,210.735,54200000.0
2006-05-22 15:50:00,210.671,210.687,210.56,210.56,75200000.0
2006-05-22 15:51:00,210.565,210.695,210.565,210.695,111900000.0
2006-05-22 15:52:00,210.694,210.694,210.632,210.644,35600000.0
2006-05-22 15:53:00,210.668,210.703,210.668,210.695,33600000.0
2006-05-22 15:54:00,210.7,210.706,210.684,210.705,56700000.0
2006-05-22 15:55:00,210.704,210.721,210.694,210.708,34200000.0
2006-05-22 15:56:00,210.675,210.684,210.632,210.639,56800001.0
2006-05-22 15:57:00,210.62,210.62,210.459,210.478,39500000.0
2006-05-22 15:58:00,210.502,210.514,210.451,210.476,50700000.0
2006-05-22 15:59:00,210.511,210.554,210.511,210.547,30000000.0
2006-05-22 16:00:00,210.526,210.606,210.526,210.599,25600000.0
2006-05-22 16:01:00,210.586,210.607,210.571,210.595,52399999.0
2006-05-22 16:02:00,210.562,210.562,210.522,210.537,58400000.0
2006-05-22 16:03:00,210.536,210.58,210.52,210.52,78600000.0
2006-05-22 16:04:00,210.528,210.546,210.526,210.526,36100000.0
2006-05-22 16:05:00,210.527,210.538,210.478,210.506,53000000.0
2006-05-22 16:06:00,210.511,210.545,210.492,210.535,13900000.0
2006-05-22 16:07:00,210.533,210.565,210.533,210.558,38500000.0
2006-05-22 16:08:00,210.605,210.623,210.54,210.553,24800000.0
2006-05-22 16:09:00,210.561,210.582,210.552,210.578,50200000.0
2006-05-22 16:10:00,210.579,210.599,210.572,210.599,51999999.0
2006-05-22 16:11:00,210.585,210.618,210.58,210.58,43099999.0
2006-05-22 16:12:00,210.61,210.676,210.61,210.668,53800000.0
2006-05-22 16:13:00,210.702,210.745,210.69,210.745,56700000.0
2006-05-22 16:14:00,210.732,210.732,210.704,210.706,35900001.0
2006-05-22 16:15:00,210.721,210.724,210.684,210.712,73100001.0
2006-05-22 16:16:00,210.705,210.727,210.696,210.708,46100000.0
2006-05-22 16:17:00,210.687,210.687,210.649,210.676,32100000.0
2006-05-22 16:18:00,210.691,210.714,210.67,210.694,41400000.0
2006-05-22 16:19:00,210.73,210.733,210.625,210.645,38100000.0
2006-05-22 16:20:00,210.632,210.678,210.614,210.674,48300000.0
2006-05-22 16:21:00,210.673,210.737,210.663,210.695,34600000.0
2006-05-22 16:22:00,210.707,210.723,210.628,210.643,66299999.0
2006-05-22 16:23:00,210.631,210.673,210.621,210.627,84000000.0
2006-05-22 16:24:00,210.637,210.657,210.631,210.657,40500000.0
2006-05-22 16:25:00,210.694,210.72,210.69,210.72,24300000.0
2006-05-22 16:26:00,210.73,210.738,210.677,210.68,51500000.0
2006-05-22 16:27:00,210.663,210.68,210.65,210.678,59100000.0
2006-05-22 16:28:00,210.71,210.748,210.71,210.748,10000000.0
2006-05-22 16:29:00,210.798,210.798,210.762,210.79,62200001.0
2006-05-22 16:30:00,210.773,210.83,210.766,210.83,67900000.0
2006-05-22 16:31:00,210.822,210.823,210.77,210.771,54200000.0
2006-05-22 16:32:00,210.757,210.798,210.719,210.798,59400000.0
2006-05-22 16:33:00,210.779,210.804,210.775,210.804,58200000.0
2006-05-22 16:34:00,210.797,210.819,210.785,210.792,33100000.0
2006-05-22 16:35:00,210.787,210.787,210.71,210.759,59500000.0
2006-05-22 16:36:00,210.777,210.79,210.717,210.717,65800000.0
2006-05-22 16:37:00,210.716,210.755,210.715,210.75,71900001.0
2006-05-22 16:38:00,210.733,210.762,210.733,210.751,63100000.0
2006-05-22 16:39:00,210.77,210.795,210.765,210.783,49500000.0
2006-05-22 16:40:00,210.78,210.819,210.78,210.804,74300000.0
2006-05-22 16:41:00,210.811,210.84,210.801,210.831,43300001.0
2006-05-22 16:42:00,210.845,210.882,210.842,210.866,49699999.0
2006-05-22 16:43:00,210.851,210.851,210.827,210.827,39600000.0
2006-05-22 16:44:00,210.813,210.826,210.784,210.826,74400001.0
2006-05-22 16:45:00,210.83,210.871,210.83,210.871,75200000.0
2006-05-22 16:46:00,210.858,210.875,210.844,210.844,45100000.0
2006-05-22 16:47:00,210.849,210.867,210.849,210.867,59700000.0
2006-05-22 16:48:00,210.849,210.853,210.82,210.834,37300000.0
2006-05-22 16:49:00,210.855,210.863,210.834,210.863,44200000.0
2006-05-22 16:50:00,210.892,210.911,210.883,210.895,63600001.0
2006-05-22 16:51:00,210.908,210.925,210.892,210.892,49100000.0
2006-05-22 16:52:00,210.896,210.921,210.892,210.902,75399999.0
2006-05-22 16:53:00,210.886,210.906,210.88,210.88,52900000.0
2006-05-22 16:54:00,210.882,210.923,210.873,210.873,48300000.0
2006-05-22 16:55:00,210.856,210.877,210.838,210.853,54200000.0
2006-05-22 16:56:00,210.853,210.853,210.719,210.719,51500000.0
2006-05-22 16:57:00,210.674,210.766,210.674,210.751,44100001.0
2006-05-22 16:58:00,210.744,210.76,210.716,210.722,34900000.0
2006-05-22 16:59:00,210.747,210.793,210.705,210.787,56400000.0
2006-05-22 17:00:00,210.825,210.833,210.707,210.71,48800000.0
2006-05-22 17:01:00,210.712,210.725,210.696,210.697,67400000.0
2006-05-22 17:02:00,210.695,210.729,210.689,210.729,33900000.0
2006-05-22 17:03:00,210.708,210.73,210.687,210.687,65200001.0
2006-05-22 17:04:00,210.702,210.724,210.696,210.712,90400002.0
2006-05-22 17:05:00,210.723,210.743,210.691,210.691,47600000.0
2006-05-22 17:06:00,210.713,210.713,210.663,210.681,60000000.0
2006-05-22 17:07:00,210.682,210.693,210.68,210.68,25900000.0
2006-05-22 17:08:00,210.66,210.663,210.624,210.631,49700000.0
2006-05-22 17:09:00,210.634,210.68,210.634,210.68,24300000.0
2006-05-22 17:10:00,210.657,210.657,210.552,210.552,47800000.0
2006-05-22 17:11:00,210.533,210.533,210.501,210.523,21200000.0
2006-05-22 17:12:00,210.524,210.63,210.517,210.623,43300001.0
2006-05-22 17:13:00,210.619,210.651,210.607,210.623,62400000.0
2006-05-22 17:14:00,210.611,210.638,210.595,210.621,71399999.0
2006-05-22 17:15:00,210.625,210.664,210.602,210.66,36300000.0
2006-05-22 17:16:00,210.643,210.664,210.625,210.643,41699999.0
2006-05-22 17:17:00,210.648,210.687,210.621,210.621,58700000.0
2006-05-22 17:18:00,210.611,210.622,210.6,210.61,47800001.0
2006-05-22 17:19:00,210.65,210.65,210.625,210.635,64100001.0
2006-05-22 17:20:00,210.63,210.667,210.625,210.63,44500000.0
2006-05-22 17:21:00,210.627,210.656,210.622,210.644,51300000.0
2006-05-22 17:22:00,210.638,210.659,210.626,210.648,56900000.0
2006-05-22 17:23:00,210.638,210.666,210.63,210.666,32500000.0
2006-05-22 17:24:00,210.668,210.691,210.638,210.691,52300000.0
2006-05-22 17:25:00,210.676,210.676,210.635,210.65,35600000.0
2006-05-22 17:26:00,210.651,210.681,210.637,210.658,64700000.0
2006-05-22 17:27:00,210.671,210.725,210.671,210.725,24700000.0
2006-05-22 17:28:00,210.73,210.751,210.722,210.725,55900000.0
2006-05-22 17:29:00,210.742,210.744,210.696,210.715,94400000.0
2006-05-22 17:30:00,210.702,210.709,210.641,210.692,30600000.0
2006-05-22 17:31:00,210.678,210.685,210.576,210.603,48100000.0
2006-05-22 17:32:00,210.602,210.605,210.527,210.54,61000000.0
2006-05-22 17:33:00,210.532,210.55,210.527,210.527,60800000.0
2006-05-22 17:34:00,210.512,210.543,210.509,210.543,56400001.0
2006-05-22 17:35:00,210.536,210.562,210.527,210.562,42300000.0
2006-05-22 17:36:00,210.584,210.6,210.561,210.566,58700000.0
2006-05-22 17:37:00,210.545,210.564,210.519,210.538,45900000.0
2006-05-22 17:38:00,210.506,210.506,210.46,210.461,57700000.0
2006-05-22 17:39:00,210.433,210.454,210.417,210.454,53099999.0
2006-05-22 17:40:00,210.451,210.47,210.451,210.455,35000000.0
2006-05-22 17:41:00,210.47,210.481,210.45,210.472,61500000.0
2006-05-22 17:42:00,210.493,210.541,210.493,210.519,35700000.0
2006-05-22 17:43:00,210.513,210.54,210.497,210.529,21700000.0
2006-05-22 17:44:00,210.514,210.542,210.505,210.529,66799999.0
2006-05-22 17:45:00,210.549,210.592,210.549,210.578,20100000.0
2006-05-22 17:46:00,210.572,210.599,210.534,210.534,52700000.0
2006-05-22 17:47:00,210.544,210.568,210.524,210.564,47900000.0
2006-05-22 17:48:00,210.572,210.586,210.56,210.58,47700000.0
2006-05-22 17:49:00,210.606,210.647,210.586,210.647,27100000.0
2006-05-22 17:50:00,210.667,210.667,210.578,210.588,31900000.0
2006-05-22 17:51:00,210.599,210.634,210.584,210.605,56900001.0
2006-05-22 17:52:00,210.612,210.625,210.58,210.625,37200000.0
2006-05-22 17:53:00,210.632,210.647,210.623,210.641,68300000.0
2006-05-22 17:54:00,210.647,210.659,210.614,210.626,23600000.0
2006-05-22 17:55:00,210.624,210.635,210.606,210.615,97500001.0
2006-05-22 17:56:00,210.611,210.621,210.593,210.603,79599999.0
2006-05-22 17:57:00,210.596,210.613,210.59,210.59,21300000.0
2006-05-22 17:58:00,210.575,210.59,210.543,210.556,73600000.0
2006-05-22 17:59:00,210.536,210.536,210.454,210.454,60700000.0
2006-05-22 18:00:00,210.449,210.449,210.402,210.409,43300000.0
2006-05-22 18:01:00,210.433,210.436,210.398,210.398,421199999.0
2006-05-22 18:02:00,210.399,210.447,210.399,210.447,766700002.0
2006-05-22 18:03:00,210.455,210.463,210.429,210.447,537100002.0
2006-05-22 18:04:00,210.454,210.458,210.41,210.432,421400000.0
2006-05-22 18:05:00,210.463,210.509,210.454,210.469,717199998.0
2006-05-22 18:06:00,210.456,210.498,210.456,210.461,672200005.0
2006-05-22 18:07:00,210.447,210.449,210.361,210.41,692500002.0
2006-05-22 18:08:00,210.416,210.44,210.409,210.415,573300000.0
2006-05-22 18:09:00,210.411,210.44,210.408,210.43,495900000.0
2006-05-22 18:10:00,210.417,210.425,210.386,210.398,506299997.0
2006-05-22 18:11:00,210.396,210.439,210.39,210.418,466300002.0
2006-05-22 18:12:00,210.433,210.489,210.433,210.48,324499998.0
2006-05-22 18:13:00,210.498,210.538,210.473,210.536,448000000.0
2006-05-22 18:14:00,210.545,210.545,210.453,210.465,589200000.0
2006-05-22 18:15:00,210.476,210.493,210.454,210.486,717100000.0
2006-05-22 18:16:00,210.495,210.538,210.495,210.522,703400002.0
2006-05-22 18:17:00,210.536,210.563,210.533,210.543,216100000.0
2006-05-22 18:18:00,210.545,210.571,210.544,210.553,379000001.0
2006-05-22 18:19:00,210.549,210.609,210.549,210.592,428900002.0
2006-05-22 18:20:00,210.572,210.574,210.514,210.545,529800001.0
2006-05-22 18:21:00,210.545,210.562,210.5,210.562,612100001.0
2006-05-22 18:22:00,210.565,210.599,210.549,210.58,451800001.0
2006-05-22 18:23:00,210.564,210.606,210.561,210.594,878400001.0
2006-05-22 18:24:00,210.578,210.6,210.571,210.576,562400003.0
2006-05-22 18:25:00,210.588,210.631,210.583,210.617,497800001.0
2006-05-22 18:26:00,210.625,210.651,210.607,210.619,326400000.0
2006-05-22 18:27:00,210.617,210.626,210.579,210.595,405900000.0
2006-05-22 18:28:00,210.585,210.587,210.549,210.549,299299999.0
2006-05-22 18:29:00,210.547,210.548,210.485,210.505,514200000.0
2006-05-22 18:30:00,210.52,210.541,210.509,210.513,314200000.0
2006-05-22 18:31:00,210.502,210.518,210.464,210.464,321300000.0
2006-05-22 18:32:00,210.46,210.51,210.46,210.51,465799996.0
2006-05-22 18:33:00,210.525,210.556,210.5,210.536,465900002.0
2006-05-22 18:34:00,210.53,210.538,210.498,210.501,441299999.0
2006-05-22 18:35:00,210.495,210.528,210.486,210.491,372900000.0
2006-05-22 18:36:00,210.495,210.508,210.466,210.5,360200001.0
2006-05-22 18:37:00,210.495,210.512,210.48,210.48,158800000.0
2006-05-22 18:38:00,210.48,210.48,210.453,210.459,188000000.0
2006-05-22 18:39:00,210.449,210.452,210.404,210.412,120900000.0
2006-05-22 18:40:00,210.402,210.475,210.402,210.464,325200002.0
2006-05-22 18:41:00,210.46,210.503,210.459,210.503,298900001.0
2006-05-22 18:42:00,210.497,210.497,210.437,210.461,333099999.0
2006-05-22 18:43:00,210.458,210.48,210.448,210.45,149899999.0
2006-05-22 18:44:00,210.455,210.481,210.452,210.452,318999999.0
2006-05-22 18:45:00,210.462,210.539,210.462,210.527,225799999.0
2006-05-22 18:46:00,210.525,210.565,210.525,210.551,202099999.0
2006-05-22 18:47:00,210.536,210.538,210.489,210.489,104600000.0
2006-05-22 18:48:00,210.503,210.536,210.496,210.519,141400000.0
2006-05-22 18:49:00,210.52,210.552,210.516,210.539,183700001.0
2006-05-22 18:50:00,210.542,210.55,210.528,210.534,243300002.0
2006-05-22 18:51:00,210.529,210.574,210.529,210.574,199099998.0
2006-05-22 18:52:00,210.566,210.566,210.501,210.505,283399999.0
2006-05-22 18:53:00,210.504,210.529,210.502,210.502,229800000.0
2006-05-22 18:54:00,210.51,210.52,210.493,210.52,210100001.0
2006-05-22 18:55:00,210.543,210.57,210.525,210.525,370000000.0
2006-05-22 18:56:00,210.526,210.558,210.516,210.558,55600000.0
2006-05-22 18:57:00,210.554,210.554,210.505,210.53,158700000.0
2006-05-22 18:58:00,210.535,210.559,210.53,210.547,326800001.0
2006-05-22 18:59:00,210.538,210.563,210.538,210.553,258600000.0
2006-05-22 19:00:00,210.551,210.589,210.538,210.538,80600000.0
2006-05-22 19:01:00,210.53,210.551,210.523,210.551,99900000.0
2006-05-22 19:02:00,210.559,210.594,210.544,210.553,188700000.0
2006-05-22 19:03:00,210.556,210.559,210.492,210.509,276300001.0
2006-05-22 19:04:00,210.512,210.588,210.512,210.576,150100000.0
2006-05-22 19:05:00,210.575,210.588,210.545,210.545,178500000.0
2006-05-22 19:06:00,210.536,210.536,210.513,210.513,464100001.0
2006-05-22 19:07:00,210.518,210.531,210.509,210.516,327100001.0
2006-05-22 19:08:00,210.516,210.541,210.506,210.525,318500001.0
2006-05-22 19:09:00,210.53,210.537,210.512,210.537,142600000.0
2006-05-22 19:10:00,210.542,210.543,210.519,210.53,170900001.0
2006-05-22 19:11:00,210.525,210.525,210.502,210.502,32000000.0
2006-05-22 19:12:00,210.508,210.535,210.505,210.535,66900000.0
2006-05-22 19:13:00,210.541,210.567,210.541,210.542,158999999.0
2006-05-22 19:14:00,210.54,210.551,210.528,210.532,263400001.0
2006-05-22 19:15:00,210.53,210.552,210.509,210.552,300600000.0
2006-05-22 19:16:00,210.562,210.562,210.466,210.466,56600001.0
2006-05-22 19:17:00,210.473,210.517,210.443,210.517,92800000.0
2006-05-22 19:18:00,210.506,210.506,210.455,210.456,135300000.0
2006-05-22 19:19:00,210.445,210.461,210.423,210.432,209800000.0
2006-05-22 19:20:00,210.439,210.489,210.439,210.489,150600001.0
2006-05-22 19:21:00,210.503,210.506,210.487,210.5,137999999.0
2006-05-22 19:22:00,210.5,210.514,210.492,210.514,103900000.0
2006-05-22 19:23:00,210.519,210.543,210.514,210.522,458199999.0
2006-05-22 19:24:00,210.522,210.536,210.506,210.513,157100001.0
2006-05-22 19:25:00,210.51,210.513,210.477,210.5,215100002.0
2006-05-22 19:26:00,210.49,210.528,210.478,210.478,530300000.0
2006-05-22 19:27:00,210.46,210.485,210.46,210.472,190800000.0
2006-05-22 19:28:00,210.478,210.488,210.47,210.473,183900000.0
2006-05-22 19:29:00,210.472,210.474,210.438,210.449,72800000.0
2006-05-22 19:30:00,210.447,210.494,210.447,210.475,264400000.0
2006-05-22 19:31:00,210.475,210.496,210.464,210.479,122700000.0
2006-05-22 19:32:00,210.482,210.506,210.482,210.488,416100003.0
2006-05-22 19:33:00,210.487,210.487,210.462,210.483,186500001.0
2006-05-22 19:34:00,210.488,210.493,210.469,210.487,244499999.0
2006-05-22 19:35:00,210.49,210.545,210.49,210.535,359199998.0
2006-05-22 19:36:00,210.545,210.545,210.49,210.495,217899999.0
2006-05-22 19:37:00,210.493,210.5,210.469,210.47,102000000.0
2006-05-22 19:38:00,210.47,210.484,210.453,210.453,193799999.0
2006-05-22 19:39:00,210.448,210.48,210.446,210.477,212600000.0
2006-05-22 19:40:00,210.488,210.497,210.463,210.463,271599998.0
2006-05-22 19:41:00,210.469,210.469,210.445,210.445,281000000.0
2006-05-22 19:42:00,210.446,210.494,210.446,210.455,180200000.0
2006-05-22 19:43:00,210.456,210.459,210.441,210.443,47800000.0
2006-05-22 19:44:00,210.444,210.466,210.428,210.461,207700001.0
2006-05-22 19:45:00,210.467,210.489,210.454,210.467,98100000.0
2006-05-22 19:46:00,210.476,210.485,210.449,210.466,134900000.0
2006-05-22 19:47:00,210.481,210.498,210.459,210.498,64800000.0
2006-05-22 19:48:00,210.49,210.529,210.49,210.519,228600000.0
2006-05-22 19:49:00,210.513,210.534,210.498,210.498,236700000.0
2006-05-22 19:50:00,210.49,210.508,210.49,210.504,175300000.0
2006-05-22 19:51:00,210.5,210.51,210.496,210.51,123700001.0
2006-05-22 19:52:00,210.509,210.51,210.486,210.5,164000001.0
2006-05-22 19:53:00,210.502,210.51,210.485,210.485,142200001.0
2006-05-22 19:54:00,210.475,210.475,210.439,210.465,186200001.0
2006-05-22 19:55:00,210.467,210.474,210.454,210.454,58499999.0
2006-05-22 19:56:00,210.46,210.489,210.456,210.471,158600000.0
2006-05-22 19:57:00,210.452,210.452,210.392,210.392,115600000.0
2006-05-22 19:58:00,210.375,210.396,210.371,210.373,226899999.0
2006-05-22 19:59:00,210.38,210.401,210.372,210.384,266500001.0
2006-05-22 20:00:00,210.387,210.394,210.373,210.373,62500000.0
2006-05-22 20:01:00,210.365,210.39,210.339,210.362,107800000.0
2006-05-22 20:02:00,210.364,210.391,210.335,210.343,134100001.0
2006-05-22 20:03:00,210.345,210.441,210.345,210.441,127100001.0
2006-05-22 20:04:00,210.455,210.5,210.455,210.474,142700000.0
2006-05-22 20:05:00,210.466,210.466,210.393,210.403,172700001.0
2006-05-22 20:06:00,210.388,210.428,210.387,210.414,189300001.0
2006-05-22 20:07:00,210.435,210.493,210.409,210.454,129700001.0
2006-05-22 20:08:00,210.465,210.486,210.452,210.466,171500000.0
2006-05-22 20:09:00,210.455,210.476,210.353,210.358,118500000.0
2006-05-22 20:10:00,210.359,210.476,210.34,210.476,123500000.0
2006-05-22 20:11:00,210.49,210.49,210.388,210.448,280600002.0
2006-05-22 20:12:00,210.436,210.484,210.412,210.426,449599999.0
2006-05-22 20:13:00,210.422,210.431,210.399,210.399,200900001.0
2006-05-22 20:14:00,210.39,210.398,210.309,210.323,184199998.0
2006-05-22 20:15:00,210.329,210.338,210.285,210.303,300100001.0
2006-05-22 20:16:00,210.294,210.352,210.28,210.313,219800000.0
2006-05-22 20:17:00,210.312,210.312,210.247,210.255,45300000.0
2006-05-22 20:18:00,210.258,210.278,210.245,210.245,192199999.0
2006-05-22 20:19:00,210.27,210.303,210.27,210.295,125900000.0
2006-05-22 20:20:00,210.311,210.337,210.311,210.322,311099999.0
2006-05-22 20:21:00,210.335,210.354,210.324,210.324,154900000.0
2006-05-22 20:22:00,210.318,210.318,210.246,210.279,186999998.0
2006-05-22 20:23:00,210.283,210.314,210.282,210.282,233000000.0
2006-05-22 20:24:00,210.28,210.293,210.258,210.278,199800000.0
2006-05-22 20:25:00,210.279,210.303,210.271,210.294,238800001.0
2006-05-22 20:26:00,210.304,210.308,210.271,210.278,298000000.0
2006-05-22 20:27:00,210.26,210.26,210.202,210.233,198099999.0
2006-05-22 20:28:00,210.229,210.231,210.186,210.186,388000000.0
2006-05-22 20:29:00,210.196,210.2,210.145,210.182,381399999.0
2006-05-22 20:30:00,210.165,210.165,210.087,210.117,544300000.0
2006-05-22 20:31:00,210.118,210.214,210.118,210.209,463099998.0
2006-05-22 20:32:00,210.218,210.218,210.165,210.18,558700003.0
2006-05-22 20:33:00,210.167,210.236,210.167,210.191,154700000.0
2006-05-22 20:34:00,210.193,210.244,210.193,210.238,149099999.0
2006-05-22 20:35:00,210.241,210.253,210.23,210.241,161600003.0
2006-05-22 20:36:00,210.242,210.271,210.234,210.244,99299999.0
2006-05-22 20:37:00,210.234,210.234,210.207,210.223,112100000.0
2006-05-22 20:38:00,210.203,210.286,210.194,210.281,278200002.0
2006-05-22 20:39:00,210.281,210.308,210.278,210.296,237100001.0
2006-05-22 20:40:00,210.32,210.37,210.32,210.324,389799999.0
2006-05-22 20:41:00,210.32,210.325,210.296,210.325,230399999.0
2006-05-22 20:42:00,210.322,210.337,210.296,210.307,224300001.0
2006-05-22 20:43:00,210.302,210.314,210.293,210.293,395200002.0
2006-05-22 20:44:00,210.292,210.308,210.246,210.3,401999999.0
2006-05-22 20:45:00,210.319,210.335,210.316,210.325,226000002.0
2006-05-22 20:46:00,210.322,210.344,210.311,210.327,231500000.0
2006-05-22 20:47:00,210.324,210.357,210.323,210.352,219800001.0
2006-05-22 20:48:00,210.363,210.363,210.311,210.311,234000002.0
2006-05-22 20:49:00,210.318,210.342,210.292,210.292,116700000.0
2006-05-22 20:50:00,210.283,210.311,210.282,210.297,430200000.0
2006-05-22 20:51:00,210.29,210.3,210.275,210.297,111500001.0
2006-05-22 20:52:00,210.305,210.325,210.286,210.299,107199999.0
2006-05-22 20:53:00,210.287,210.298,210.237,210.245,220900002.0
2006-05-22 20:54:00,210.24,210.258,210.208,210.233,131400000.0
2006-05-22 20:55:00,210.228,210.228,210.192,210.199,273900000.0
2006-05-22 20:56:00,210.197,210.223,210.196,210.203,182200000.0
2006-05-22 20:57:00,210.2,210.219,210.178,210.183,375200001.0
2006-05-22 20:58:00,210.168,210.183,210.154,210.171,251999999.0
2006-05-22 20:59:00,210.175,210.187,210.154,210.176,539900000.0
2006-05-22 21:00:00,210.176,210.213,210.17,210.189,541699999.0
2006-05-22 21:01:00,210.201,210.231,210.201,210.202,384300000.0
2006-05-22 21:02:00,210.201,210.25,210.201,210.25,216400001.0
2006-05-22 21:03:00,210.251,210.254,210.23,210.23,263799999.0
2006-05-22 21:04:00,210.245,210.327,210.245,210.305,139199999.0
2006-05-22 21:05:00,210.312,210.336,210.306,210.318,128700000.0
2006-05-22 21:06:00,210.31,210.336,210.31,210.327,165899999.0
2006-05-22 21:07:00,210.331,210.331,210.256,210.283,236699999.0
2006-05-22 21:08:00,210.285,210.288,210.273,210.28,186299999.0
2006-05-22 21:09:00,210.283,210.298,210.27,210.289,68799999.0
2006-05-22 21:10:00,210.293,210.302,210.263,210.263,85800000.0
2006-05-22 21:11:00,210.246,210.246,210.187,210.187,46500000.0
2006-05-22 21:12:00,210.18,210.212,210.177,210.177,97300000.0
2006-05-22 21:13:00,210.18,210.205,210.18,210.189,176500000.0
2006-05-22 21:14:00,210.192,210.2,210.185,210.19,312100002.0
2006-05-22 21:15:00,210.193,210.208,210.186,210.2,310499999.0
2006-05-22 21:16:00,210.206,210.235,210.206,210.219,51400000.0
2006-05-22 21:17:00,210.217,210.217,210.175,210.181,318000002.0
2006-05-22 21:18:00,210.177,210.191,210.168,210.18,135700000.0
2006-05-22 21:19:00,210.173,210.193,210.172,210.181,247300001.0
2006-05-22 21:20:00,210.175,210.179,210.126,210.135,289100001.0
2006-05-22 21:21:00,210.136,210.144,210.085,210.09,216800000.0
2006-05-22 21:22:00,210.088,210.128,210.088,210.112,124000000.0
2006-05-22 21:23:00,210.113,210.131,210.085,210.085,118700000.0
2006-05-22 21:24:00,210.085,210.113,210.066,210.08,178500000.0
2006-05-22 21:25:00,210.088,210.112,210.074,210.075,339599999.0
2006-05-22 21:26:00,210.07,210.085,210.034,210.067,140699998.0
2006-05-22 21:27:00,210.093,210.137,210.093,210.124,112599999.0
2006-05-22 21:28:00,210.122,210.13,210.092,210.13,118399999.0
2006-05-22 21:29:00,210.114,210.117,210.068,210.071,81000000.0
2006-05-22 21:30:00,210.076,210.105,210.076,210.092,118300001.0
2006-05-22 21:31:00,210.06,210.082,210.06,210.073,64100000.0
2006-05-22 21:32:00,210.068,210.069,210.052,210.069,56900000.0
2006-05-22 21:33:00,210.075,210.087,210.065,210.065,164699999.0
2006-05-22 21:34:00,210.069,210.069,210.04,210.043,134600000.0
2006-05-22 21:35:00,210.027,210.05,210.02,210.033,47900000.0
2006-05-22 21:36:00,210.03,210.044,210.029,210.032,39500000.0
2006-05-22 21:37:00,210.033,210.047,210.011,210.044,74800000.0
2006-05-22 21:38:00,210.052,210.095,210.052,210.065,25700000.0
2006-05-22 21:39:00,210.051,210.051,210.03,210.037,44300001.0
2006-05-22 21:40:00,210.048,210.079,210.048,210.075,55300001.0
2006-05-22 21:41:00,210.084,210.104,210.084,210.086,19300000.0
2006-05-22 21:42:00,210.085,210.104,210.064,210.085,169400000.0
2006-05-22 21:43:00,210.087,210.087,210.075,210.075,65299999.0
2006-05-22 21:44:00,210.065,210.085,210.042,210.051,229000002.0
2006-05-22 21:45:00,210.057,210.067,210.049,210.067,94600000.0
2006-05-22 21:46:00,210.072,210.092,210.067,210.092,114400002.0
2006-05-22 21:47:00,210.097,210.097,210.076,210.087,64000000.0
2006-05-22 21:48:00,210.088,210.088,210.075,210.081,160600002.0
2006-05-22 21:49:00,210.075,210.117,210.075,210.117,85099999.0
2006-05-22 21:50:00,210.147,210.154,210.147,210.151,24400000.0
2006-05-22 21:51:00,210.156,210.215,210.15,210.201,102800000.0
2006-05-22 21:52:00,210.208,210.234,210.208,210.224,30300000.0
2006-05-22 21:53:00,210.219,210.219,210.189,210.189,53900000.0
2006-05-22 21:54:00,210.185,210.222,210.185,210.222,94000000.0
2006-05-22 21:55:00,210.22,210.22,210.209,210.209,62599999.0
2006-05-22 21:56:00,210.22,210.251,210.22,210.251,44900000.0
2006-05-22 21:57:00,210.257,210.282,210.245,210.245,56400000.0
2006-05-22 21:58:00,210.232,210.246,210.217,210.232,29600000.0
2006-05-22 21:59:00,210.244,210.247,210.222,210.23,164000000.0
2006-05-22 22:00:00,210.228,210.269,210.228,210.257,185400000.0
2006-05-22 22:01:00,210.255,210.255,210.225,210.235,170100000.0
2006-05-22 22:02:00,210.222,210.238,210.207,210.227,311100003.0
2006-05-22 22:03:00,210.233,210.233,210.214,210.217,81300001.0
2006-05-22 22:04:00,210.223,210.27,210.223,210.266,126300000.0
2006-05-22 22:05:00,210.273,210.293,210.273,210.28,88200000.0
2006-05-22 22:06:00,210.266,210.287,210.239,210.287,21500000.0
2006-05-22 22:07:00,210.302,210.328,210.297,210.297,56900000.0
2006-05-22 22:08:00,210.297,210.31,210.294,210.31,49100000.0
2006-05-22 22:09:00,210.298,210.307,210.283,210.283,37300000.0
2006-05-22 22:10:00,210.255,210.267,210.255,210.26,26500000.0
2006-05-22 22:11:00,210.267,210.318,210.267,210.31,61500001.0
2006-05-22 22:12:00,210.315,210.315,210.284,210.284,73200000.0
2006-05-22 22:13:00,210.291,210.291,210.26,210.26,37700000.0
2006-05-22 22:14:00,210.261,210.264,210.248,210.248,61700000.0
2006-05-22 22:15:00,210.28,210.305,210.249,210.278,158100001.0
2006-05-22 22:16:00,210.279,210.291,210.253,210.253,175900001.0
2006-05-22 22:17:00,210.248,210.257,210.233,210.234,75900000.0
2006-05-22 22:18:00,210.242,210.268,210.241,210.241,83000000.0
2006-05-22 22:19:00,210.233,210.242,210.225,210.235,83600001.0
2006-05-22 22:20:00,210.247,210.251,210.226,210.245,69600000.0
2006-05-22 22:21:00,210.23,210.23,210.186,210.201,30200000.0
2006-05-22 22:22:00,210.209,210.228,210.209,210.219,88200001.0
2006-05-22 22:23:00,210.227,210.259,210.224,210.224,101000002.0
2006-05-22 22:24:00,210.225,210.232,210.203,210.232,95199999.0
2006-05-22 22:25:00,210.217,210.217,210.187,210.192,89500000.0
2006-05-22 22:26:00,210.153,210.157,210.128,210.128,36100000.0
2006-05-22 22:27:00,210.12,210.171,210.12,210.137,223500000.0
2006-05-22 22:28:00,210.15,210.158,210.143,210.149,51000000.0
2006-05-22 22:29:00,210.161,210.181,210.16,210.175,200400001.0
2006-05-22 22:30:00,210.181,210.19,210.18,210.188,47400000.0
2006-05-22 22:31:00,210.19,210.218,210.19,210.218,63400001.0
2006-05-22 22:32:00,210.22,210.237,210.219,210.226,174400000.0
2006-05-22 22:33:00,210.228,210.228,210.193,210.208,276699999.0
2006-05-22 22:34:00,210.207,210.227,210.205,210.22,270500002.0
2006-05-22 22:35:00,210.23,210.23,210.219,210.224,37600000.0
2006-05-22 22:36:00,210.222,210.231,210.209,210.212,138999998.0
2006-05-22 22:37:00,210.216,210.233,210.216,210.233,60100000.0
2006-05-22 22:38:00,210.249,210.249,210.229,210.245,28699999.0
2006-05-22 22:39:00,210.255,210.272,210.255,210.264,38100000.0
2006-05-22 22:40:00,210.27,210.281,210.265,210.265,77499999.0
2006-05-22 22:41:00,210.279,210.291,210.277,210.28,88499999.0
2006-05-22 22:42:00,210.286,210.334,210.286,210.334,50600000.0
2006-05-22 22:43:00,210.344,210.344,210.321,210.321,101100000.0
2006-05-22 22:44:00,210.329,210.346,210.326,210.33,82400000.0
2006-05-22 22:45:00,210.332,210.338,210.324,210.332,162799998.0
2006-05-22 22:46:00,210.305,210.324,210.305,210.324,50000000.0
2006-05-22 22:47:00,210.325,210.357,210.325,210.334,56699999.0
2006-05-22 22:48:00,210.335,210.335,210.307,210.32,121500001.0
2006-05-22 22:49:00,210.317,210.337,210.317,210.328,61400000.0
2006-05-22 22:50:00,210.345,210.373,210.345,210.372,60800000.0
2006-05-22 22:51:00,210.377,210.406,210.377,210.406,77599999.0
2006-05-22 22:52:00,210.4,210.4,210.376,210.376,75600002.0
2006-05-22 22:53:00,210.365,210.374,210.349,210.357,136800001.0
2006-05-22 22:54:00,210.348,210.348,210.328,210.346,67700000.0
2006-05-22 22:55:00,210.343,210.348,210.303,210.339,42900000.0
2006-05-22 22:56:00,210.346,210.351,210.298,210.328,66900000.0
2006-05-22 22:57:00,210.333,210.351,210.322,210.345,97700000.0
2006-05-22 22:58:00,210.353,210.374,210.353,210.37,46100000.0
2006-05-22 22:59:00,210.365,210.385,210.365,210.375,77500000.0
2006-05-22 23:00:00,210.368,210.466,210.368,210.426,52400000.0
2006-05-22 23:01:00,210.406,210.518,210.391,210.518,21000000.0
2006-05-22 23:02:00,210.465,210.465,210.39,210.435,40800000.0
2006-05-22 23:03:00,210.4,210.446,210.397,210.431,47099999.0
2006-05-22 23:04:00,210.453,210.512,210.443,210.512,71300001.0
2006-05-22 23:05:00,210.513,210.534,210.487,210.496,39700000.0
2006-05-22 23:06:00,210.518,210.534,210.499,210.525,62199999.0
2006-05-22 23:07:00,210.518,210.526,210.5,210.5,31100000.0
2006-05-22 23:08:00,210.494,210.517,210.47,210.517,28600000.0
2006-05-22 23:09:00,210.44,210.44,210.354,210.354,20800000.0
2006-05-22 23:10:00,210.361,210.419,210.347,210.352,60100000.0
2006-05-22 23:11:00,210.352,210.434,210.352,210.37,81500001.0
2006-05-22 23:12:00,210.425,210.45,210.406,210.45,84099998.0
2006-05-22 23:13:00,210.448,210.481,210.421,210.464,40900000.0
2006-05-22 23:14:00,210.452,210.457,210.42,210.443,27700000.0
2006-05-22 23:15:00,210.482,210.483,210.423,210.465,40400000.0
2006-05-22 23:16:00,210.452,210.475,210.418,210.458,44599999.0
2006-05-22 23:17:00,210.415,210.425,210.385,210.402,67200000.0
2006-05-22 23:18:00,210.377,210.422,210.343,210.422,67799999.0
2006-05-22 23:19:00,210.422,210.422,210.279,210.285,72400000.0
2006-05-22 23:20:00,210.295,210.3,210.275,210.275,62500001.0
2006-05-22 23:21:00,210.263,210.306,210.225,210.265,76600002.0
2006-05-22 23:22:00,210.267,210.297,210.259,210.289,44100000.0
2006-05-22 23:23:00,210.292,210.308,210.233,210.259,22900000.0
2006-05-22 23:24:00,210.22,210.261,210.192,210.246,57500000.0
2006-05-22 23:25:00,210.272,210.273,210.203,210.236,35700000.0
2006-05-22 23:26:00,210.256,210.266,210.238,210.255,45800000.0
2006-05-22 23:27:00,210.249,210.279,210.233,210.256,28000000.0
2006-05-22 23:28:00,210.252,210.277,210.177,210.195,117700001.0
2006-05-22 23:29:00,210.192,210.208,210.164,210.185,47600000.0
2006-05-22 23:30:00,210.172,210.194,210.127,210.127,26200000.0
2006-05-22 23:31:00,210.093,210.161,210.071,210.145,31200000.0
2006-05-22 23:32:00,210.177,210.177,210.087,210.088,64000001.0
2006-05-22 23:33:00,210.091,210.134,210.081,210.116,26300000.0
2006-05-22 23:34:00,210.129,210.136,210.059,210.059,46600000.0
2006-05-22 23:35:00,210.126,210.134,210.09,210.09,48600000.0
2006-05-22 23:36:00,210.11,210.141,210.09,210.125,60400000.0
2006-05-22 23:37:00,210.113,210.149,210.083,210.139,30200000.0
2006-05-22 23:38:00,210.15,210.15,210.06,210.072,41900000.0
2006-05-22 23:39:00,210.074,210.077,209.986,210.031,63399999.0
2006-05-22 23:40:00,210.07,210.108,210.054,210.106,76900000.0
2006-05-22 23:41:00,210.08,210.099,210.026,210.088,34700000.0
2006-05-22 23:42:00,210.082,210.107,210.022,210.068,66500000.0
2006-05-22 23:43:00,210.09,210.102,210.029,210.054,45400000.0
2006-05-22 23:44:00,210.037,210.056,210.007,210.056,63500000.0
2006-05-22 23:45:00,210.088,210.088,210.007,210.043,50100000.0
2006-05-22 23:46:00,210.07,210.08,210.035,210.064,37900000.0
2006-05-22 23:47:00,210.085,210.116,210.065,210.116,39100000.0
2006-05-22 23:48:00,210.127,210.127,210.051,210.084,33500000.0
2006-05-22 23:49:00,210.083,210.124,210.061,210.11,74400000.0
2006-05-22 23:50:00,210.147,210.147,210.002,210.007,45100000.0
2006-05-22 23:51:00,210.042,210.042,209.98,210.021,65500000.0
2006-05-22 23:52:00,210.007,210.076,209.986,210.07,22400000.0
2006-05-22 23:53:00,210.064,210.064,210.019,210.025,47000000.0
2006-05-22 23:54:00,210.08,210.08,210.003,210.003,53099999.0
2006-05-22 23:55:00,210.042,210.055,210.002,210.002,37300001.0
2006-05-22 23:56:00,210.015,210.084,210.015,210.07,39400000.0
2006-05-22 23:57:00,210.052,210.064,210.009,210.036,38200000.0
2006-05-22 23:58:00,210.038,210.062,210.01,210.045,34700000.0
2006-05-22 23:59:00,210.066,210.066,210.048,210.049,60200001.0
2006-05-23 00:00:00,210.064,210.064,209.995,210.037,80900000.0
2006-05-23 00:01:00,210.047,210.047,209.97,209.989,85900001.0
2006-05-23 00:02:00,209.989,210.025,209.936,209.998,31100000.0
2006-05-23 00:03:00,210.045,210.07,209.967,210.023,63600000.0
2006-05-23 00:04:00,210.013,210.052,209.996,210.036,54400000.0
2006-05-23 00:05:00,210.041,210.056,210.013,210.022,42100000.0
2006-05-23 00:06:00,210.043,210.065,210.032,210.065,50200000.0
2006-05-23 00:07:00,210.03,210.075,210.001,210.075,45000000.0
2006-05-23 00:08:00,210.069,210.135,210.043,210.135,44500000.0
2006-05-23 00:09:00,210.098,210.153,210.079,210.146,24800000.0
2006-05-23 00:10:00,210.107,210.117,210.055,210.055,73100000.0
2006-05-23 00:11:00,210.069,210.092,210.044,210.067,37800000.0
2006-05-23 00:12:00,210.122,210.122,210.087,210.099,65400000.0
2006-05-23 00:13:00,210.086,210.115,210.052,210.115,37400000.0
2006-05-23 00:14:00,210.132,210.132,210.071,210.096,64300000.0
2006-05-23 00:15:00,210.083,210.11,210.07,210.07,52300000.0
2006-05-23 00:16:00,210.108,210.13,210.067,210.067,32700000.0
2006-05-23 00:17:00,210.054,210.123,210.052,210.122,56800001.0
2006-05-23 00:18:00,210.145,210.145,210.083,210.083,83599999.0
2006-05-23 00:19:00,210.109,210.131,210.095,210.113,69500001.0
2006-05-23 00:20:00,210.085,210.139,210.073,210.139,48300000.0
2006-05-23 00:21:00,210.152,210.158,210.076,210.102,45200000.0
2006-05-23 00:22:00,210.122,210.142,210.056,210.086,40200000.0
2006-05-23 00:23:00,210.085,210.113,210.044,210.052,64100000.0
2006-05-23 00:24:00,210.022,210.031,209.951,209.951,61999999.0
2006-05-23 00:25:00,209.943,209.986,209.925,209.974,57300002.0
2006-05-23 00:26:00,209.953,209.981,209.892,209.892,77000001.0
2006-05-23 00:27:00,209.925,209.996,209.925,209.964,102799999.0
2006-05-23 00:28:00,209.984,209.994,209.958,209.981,27500000.0
2006-05-23 00:29:00,209.952,209.977,209.894,209.894,70700000.0
2006-05-23 00:30:00,210.083,210.211,209.942,209.946,52800000.0
2006-05-23 00:31:00,209.935,209.938,209.934,209.935,8700000.0
2006-05-23 00:32:00,209.936,209.944,209.922,209.936,37300000.0
2006-05-23 00:33:00,209.951,209.964,209.942,209.961,37900000.0
2006-05-23 00:34:00,209.963,210.004,209.962,210.004,18500000.0
2006-05-23 00:35:00,210.005,210.021,210.003,210.013,89700001.0
2006-05-23 00:36:00,210.012,210.031,209.925,209.944,39100000.0
2006-05-23 00:37:00,209.97,209.97,209.946,209.946,32800000.0
2006-05-23 00:38:00,209.947,209.983,209.947,209.983,31100000.0
2006-05-23 00:39:00,209.969,209.969,209.921,209.921,41500000.0
2006-05-23 00:40:00,209.918,210.035,209.913,210.035,26200000.0
2006-05-23 00:41:00,210.054,210.069,210.038,210.069,12400000.0
2006-05-23 00:42:00,210.073,210.086,210.052,210.069,17900000.0
2006-05-23 00:43:00,210.078,210.086,210.07,210.075,41500001.0
2006-05-23 00:44:00,210.078,210.084,210.058,210.079,35200000.0
2006-05-23 00:45:00,210.073,210.084,210.06,210.073,55600000.0
2006-05-23 00:46:00,210.061,210.078,210.06,210.066,17300000.0
2006-05-23 00:47:00,210.075,210.075,210.051,210.055,62299999.0
2006-05-23 00:48:00,210.064,210.083,210.064,210.069,51200000.0
2006-05-23 00:49:00,210.067,210.094,210.067,210.087,38700000.0
2006-05-23 00:50:00,210.122,210.129,210.11,210.114,55700000.0
2006-05-23 00:51:00,210.118,210.139,210.108,210.133,70200000.0
2006-05-23 00:52:00,210.146,210.159,210.135,210.135,61800000.0
2006-05-23 00:53:00,210.125,210.14,210.115,210.131,45700000.0
2006-05-23 00:54:00,210.131,210.158,210.117,210.128,64200000.0
2006-05-23 00:55:00,210.139,210.157,210.135,210.137,39800000.0
2006-05-23 00:56:00,210.117,210.121,210.046,210.046,45400000.0
2006-05-23 00:57:00,210.033,210.055,210.022,210.055,32900000.0
2006-05-23 00:58:00,210.034,210.046,210.029,210.032,53900000.0
2006-05-23 00:59:00,210.03,210.038,210.014,210.038,39400000.0
2006-05-23 01:00:00,210.056,210.057,210.025,210.031,42800000.0
2006-05-23 01:01:00,210.034,210.068,210.034,210.049,40899999.0
2006-05-23 01:02:00,210.046,210.101,210.04,210.101,43100000.0
2006-05-23 01:03:00,210.115,210.161,210.115,210.149,28600000.0
2006-05-23 01:04:00,210.133,210.215,210.126,210.202,53600000.0
2006-05-23 01:05:00,210.221,210.289,210.206,210.289,52500001.0
2006-05-23 01:06:00,210.296,210.312,210.194,210.194,50300000.0
2006-05-23 01:07:00,210.18,210.223,210.18,210.223,49999999.0
2006-05-23 01:08:00,210.221,210.227,210.201,210.211,100199999.0
2006-05-23 01:09:00,210.235,210.319,210.231,210.319,44299999.0
2006-05-23 01:10:00,210.326,210.326,210.28,210.298,26600000.0
2006-05-23 01:11:00,210.293,210.329,210.293,210.298,64199999.0
2006-05-23 01:12:00,210.311,210.336,210.31,210.31,61000000.0
2006-05-23 01:13:00,210.312,210.331,210.293,210.304,47400000.0
2006-05-23 01:14:00,210.305,210.312,210.29,210.291,71300001.0
2006-05-23 01:15:00,210.308,210.313,210.308,210.313,30000000.0
2006-05-23 01:16:00,210.299,210.308,210.283,210.308,65000001.0
2006-05-23 01:17:00,210.328,210.355,210.306,210.306,76100000.0
2006-05-23 01:18:00,210.283,210.29,210.262,210.287,63700002.0
2006-05-23 01:19:00,210.292,210.293,210.222,210.242,40800000.0
2006-05-23 01:20:00,210.253,210.253,210.228,210.24,45500000.0
2006-05-23 01:21:00,210.239,210.243,210.22,210.236,59200000.0
2006-05-23 01:22:00,210.244,210.246,210.227,210.23,19900000.0
2006-05-23 01:23:00,210.222,210.232,210.221,210.227,40800000.0
2006-05-23 01:24:00,210.247,210.271,210.236,210.243,54500000.0
2006-05-23 01:25:00,210.236,210.289,210.236,210.279,31100000.0
2006-05-23 01:26:00,210.292,210.3,210.27,210.28,55400001.0
2006-05-23 01:27:00,210.271,210.271,210.238,210.238,46400000.0
2006-05-23 01:28:00,210.228,210.23,210.217,210.23,33100000.0
2006-05-23 01:29:00,210.229,210.232,210.215,210.22,45100000.0
2006-05-23 01:30:00,210.21,210.244,210.185,210.244,54600000.0
2006-05-23 01:31:00,210.253,210.255,210.232,210.232,70600000.0
2006-05-23 01:32:00,210.24,210.32,210.238,210.32,28800000.0
2006-05-23 01:33:00,210.337,210.368,210.324,210.368,22700000.0
2006-05-23 01:34:00,210.409,210.418,210.349,210.349,37600000.0
2006-05-23 01:35:00,210.329,210.334,210.319,210.319,26100000.0
2006-05-23 01:36:00,210.322,210.328,210.311,210.311,38900000.0
2006-05-23 01:37:00,210.311,210.311,210.286,210.291,58500000.0
2006-05-23 01:38:00,210.291,210.309,210.269,210.269,37000000.0
2006-05-23 01:39:00,210.268,210.299,210.254,210.299,52500000.0
2006-05-23 01:40:00,210.303,210.304,210.275,210.298,80699999.0
2006-05-23 01:41:00,210.315,210.322,210.304,210.304,36600000.0
2006-05-23 01:42:00,210.329,210.366,210.329,210.366,19300000.0
2006-05-23 01:43:00,210.35,210.37,210.349,210.37,43000000.0
2006-05-23 01:44:00,210.373,210.375,210.35,210.36,34000000.0
2006-05-23 01:45:00,210.357,210.373,210.343,210.347,35700000.0
2006-05-23 01:46:00,210.348,210.361,210.337,210.357,90000001.0
2006-05-23 01:47:00,210.338,210.358,210.338,210.353,68500000.0
2006-05-23 01:48:00,210.352,210.352,210.338,210.338,15600000.0
2006-05-23 01:49:00,210.347,210.366,210.321,210.366,30600000.0
2006-05-23 01:50:00,210.387,210.42,210.385,210.415,87300001.0
2006-05-23 01:51:00,210.407,210.437,210.404,210.437,56500000.0
2006-05-23 01:52:00,210.444,210.467,210.421,210.432,42500000.0
2006-05-23 01:53:00,210.439,210.487,210.439,210.487,39800000.0
2006-05-23 01:54:00,210.503,210.536,210.503,210.533,59100000.0
2006-05-23 01:55:00,210.526,210.549,210.512,210.512,27200000.0
2006-05-23 01:56:00,210.484,210.484,210.456,210.456,32299999.0
2006-05-23 01:57:00,210.462,210.462,210.419,210.419,54500000.0
2006-05-23 01:58:00,210.42,210.43,210.407,210.407,23600000.0
2006-05-23 01:59:00,210.404,210.404,210.365,210.365,37500000.0
2006-05-23 02:00:00,210.362,210.366,210.351,210.362,20300000.0
2006-05-23 02:01:00,210.379,210.389,210.359,210.36,56899999.0
2006-05-23 02:02:00,210.377,210.394,210.348,210.366,20700000.0
2006-05-23 02:03:00,210.354,210.381,210.342,210.381,27400000.0
2006-05-23 02:04:00,210.384,210.389,210.369,210.369,38600000.0
2006-05-23 02:05:00,210.358,210.366,210.325,210.366,35500000.0
2006-05-23 02:06:00,210.374,210.377,210.366,210.366,42600000.0
2006-05-23 02:07:00,210.359,210.359,210.333,210.34,32200000.0
2006-05-23 02:08:00,210.361,210.383,210.348,210.361,44400000.0
2006-05-23 02:09:00,210.366,210.374,210.351,210.36,26400000.0
2006-05-23 02:10:00,210.369,210.428,210.369,210.428,70400000.0
2006-05-23 02:11:00,210.442,210.482,210.442,210.471,38600000.0
2006-05-23 02:12:00,210.47,210.475,210.443,210.461,37000000.0
2006-05-23 02:13:00,210.433,210.433,210.413,210.424,35000000.0
2006-05-23 02:14:00,210.435,210.465,210.435,210.451,61800000.0
2006-05-23 02:15:00,210.451,210.473,210.438,210.473,55500001.0
2006-05-23 02:16:00,210.476,210.476,210.455,210.455,43500000.0
2006-05-23 02:17:00,210.463,210.492,210.445,210.491,72400001.0
2006-05-23 02:18:00,210.475,210.475,210.442,210.467,71300000.0
2006-05-23 02:19:00,210.471,210.504,210.469,210.495,76600000.0
2006-05-23 02:20:00,210.5,210.516,210.49,210.516,30200000.0
2006-05-23 02:21:00,210.519,210.519,210.492,210.507,42700000.0
2006-05-23 02:22:00,210.497,210.5,210.393,210.398,28000000.0
2006-05-23 02:23:00,210.405,210.405,210.378,210.386,46800000.0
2006-05-23 02:24:00,210.395,210.396,210.371,210.378,65700000.0
2006-05-23 02:25:00,210.383,210.388,210.359,210.382,48800000.0
2006-05-23 02:26:00,210.373,210.379,210.346,210.377,46500000.0
2006-05-23 02:27:00,210.391,210.432,210.391,210.432,63500000.0
2006-05-23 02:28:00,210.443,210.443,210.415,210.423,58500000.0
2006-05-23 02:29:00,210.432,210.433,210.42,210.42,28500000.0
2006-05-23 02:30:00,210.411,210.412,210.385,210.385,76800000.0
2006-05-23 02:31:00,210.409,210.416,210.392,210.409,57599999.0
2006-05-23 02:32:00,210.414,210.425,210.414,210.423,78199998.0
2006-05-23 02:33:00,210.428,210.452,210.426,210.435,44500000.0
2006-05-23 02:34:00,210.44,210.457,210.438,210.457,49299999.0
2006-05-23 02:35:00,210.467,210.502,210.467,210.479,42600000.0
2006-05-23 02:36:00,210.472,210.48,210.451,210.48,33900000.0
2006-05-23 02:37:00,210.49,210.516,210.485,210.502,38700000.0
2006-05-23 02:38:00,210.486,210.495,210.465,210.491,55200000.0
2006-05-23 02:39:00,210.503,210.52,210.493,210.51,55700000.0
2006-05-23 02:40:00,210.504,210.529,210.491,210.52,64900001.0
2006-05-23 02:41:00,210.537,210.552,210.509,210.525,66600000.0
2006-05-23 02:42:00,210.513,210.529,210.477,210.477,39700000.0
2006-05-23 02:43:00,210.479,210.479,210.458,210.465,58100000.0
2006-05-23 02:44:00,210.454,210.48,210.454,210.48,61800000.0
2006-05-23 02:45:00,210.467,210.479,210.452,210.479,39000000.0
2006-05-23 02:46:00,210.478,210.503,210.478,210.49,46200000.0
2006-05-23 02:47:00,210.476,210.484,210.449,210.449,35100000.0
2006-05-23 02:48:00,210.431,210.477,210.421,210.455,55600000.0
2006-05-23 02:49:00,210.485,210.56,210.485,210.534,25600000.0
2006-05-23 02:50:00,210.522,210.547,210.518,210.523,43100000.0
2006-05-23 02:51:00,210.525,210.525,210.482,210.503,34800000.0
2006-05-23 02:52:00,210.492,210.539,210.492,210.534,55200001.0
2006-05-23 02:53:00,210.516,210.516,210.464,210.473,78500001.0
2006-05-23 02:54:00,210.475,210.525,210.475,210.525,54100001.0
2006-05-23 02:55:00,210.518,210.531,210.494,210.503,64400000.0
2006-05-23 02:56:00,210.495,210.542,210.495,210.542,59300000.0
2006-05-23 02:57:00,210.56,210.59,210.56,210.59,67800000.0
2006-05-23 02:58:00,210.59,210.59,210.525,210.525,45000000.0
2006-05-23 02:59:00,210.518,210.54,210.507,210.54,56200000.0
2006-05-23 03:00:00,210.529,210.547,210.52,210.535,74700000.0
2006-05-23 03:01:00,210.545,210.545,210.52,210.527,32300000.0
2006-05-23 03:02:00,210.539,210.544,210.525,210.525,57400000.0
2006-05-23 03:03:00,210.532,210.538,210.532,210.538,26700000.0
2006-05-23 03:04:00,210.552,210.563,210.541,210.55,62000000.0
2006-05-23 03:05:00,210.548,210.558,210.547,210.547,30200001.0
2006-05-23 03:06:00,210.563,210.604,210.563,210.604,47900000.0
2006-05-23 03:07:00,210.568,210.579,210.567,210.578,29000000.0
2006-05-23 03:08:00,210.62,210.659,210.619,210.659,35800000.0
2006-05-23 03:09:00,210.674,210.674,210.623,210.631,67600001.0
2006-05-23 03:10:00,210.601,210.624,210.585,210.605,34000000.0
2006-05-23 03:11:00,210.607,210.613,210.595,210.595,66200001.0
2006-05-23 03:12:00,210.593,210.593,210.56,210.58,31100000.0
2006-05-23 03:13:00,210.578,210.613,210.555,210.607,50199999.0
2006-05-23 03:14:00,210.611,210.622,210.588,210.588,72799999.0
2006-05-23 03:15:00,210.605,210.627,210.589,210.623,47900001.0
2006-05-23 03:16:00,210.604,210.608,210.576,210.608,40200000.0
2006-05-23 03:17:00,210.612,210.639,210.595,210.632,86699999.0
2006-05-23 03:18:00,210.658,210.658,210.622,210.622,56400002.0
2006-05-23 03:19:00,210.606,210.62,210.601,210.614,52400000.0
2006-05-23 03:20:00,210.594,210.607,210.579,210.593,73900001.0
2006-05-23 03:21:00,210.597,210.597,210.546,210.576,94100000.0
2006-05-23 03:22:00,210.564,210.567,210.548,210.556,85600000.0
2006-05-23 03:23:00,210.562,210.562,210.505,210.515,34300000.0
2006-05-23 03:24:00,210.538,210.624,210.538,210.624,58800000.0
2006-05-23 03:25:00,210.625,210.662,210.614,210.653,64200001.0
2006-05-23 03:26:00,210.639,210.659,210.636,210.659,25100000.0
2006-05-23 03:27:00,210.645,210.675,210.636,210.663,61700000.0
2006-05-23 03:28:00,210.677,210.68,210.647,210.654,70200002.0
2006-05-23 03:29:00,210.648,210.659,210.63,210.658,47800000.0
2006-05-23 03:30:00,210.656,210.687,210.656,210.669,76599999.0
2006-05-23 03:31:00,210.68,210.68,210.64,210.663,40500000.0
2006-05-23 03:32:00,210.661,210.661,210.637,210.637,59500000.0
2006-05-23 03:33:00,210.635,210.644,210.611,210.612,53500000.0
2006-05-23 03:34:00,210.597,210.597,210.581,210.59,54699999.0
2006-05-23 03:35:00,210.584,210.601,210.57,210.57,68900000.0
2006-05-23 03:36:00,210.572,210.587,210.571,210.571,67700000.0
2006-05-23 03:37:00,210.578,210.592,210.556,210.556,82500000.0
2006-05-23 03:38:00,210.568,210.572,210.56,210.569,21200000.0
2006-05-23 03:39:00,210.553,210.585,210.546,210.585,32400000.0
2006-05-23 03:40:00,210.576,210.577,210.557,210.568,59700000.0
2006-05-23 03:41:00,210.556,210.556,210.479,210.481,105199998.0
2006-05-23 03:42:00,210.46,210.519,210.46,210.516,76099999.0
2006-05-23 03:43:00,210.524,210.539,210.52,210.525,45100000.0
2006-05-23 03:44:00,210.516,210.516,210.465,210.465,44500000.0
2006-05-23 03:45:00,210.449,210.471,210.436,210.436,24400000.0
2006-05-23 03:46:00,210.409,210.424,210.409,210.421,59500001.0
2006-05-23 03:47:00,210.426,210.427,210.4,210.423,59500000.0
2006-05-23 03:48:00,210.427,210.446,210.427,210.438,34100000.0
2006-05-23 03:49:00,210.417,210.443,210.416,210.429,21900000.0
2006-05-23 03:50:00,210.424,210.448,210.424,210.424,53200000.0
2006-05-23 03:51:00,210.412,210.423,210.402,210.402,60800001.0
2006-05-23 03:52:00,210.401,210.401,210.354,210.357,62300001.0
2006-05-23 03:53:00,210.393,210.432,210.393,210.417,21800000.0
2006-05-23 03:54:00,210.398,210.409,210.367,210.383,42100000.0
2006-05-23 03:55:00,210.404,210.411,210.393,210.402,39500000.0
2006-05-23 03:56:00,210.396,210.429,210.396,210.416,66400000.0
2006-05-23 03:57:00,210.419,210.448,210.402,210.405,47199999.0
2006-05-23 03:58:00,210.409,210.446,210.409,210.435,68099999.0
2006-05-23 03:59:00,210.429,210.441,210.429,210.433,40500001.0
2006-05-23 04:00:00,210.431,210.438,210.413,210.419,56700000.0
2006-05-23 04:01:00,210.429,210.471,210.429,210.45,55999999.0
2006-05-23 04:02:00,210.439,210.458,210.42,210.42,34400000.0
2006-05-23 04:03:00,210.422,210.437,210.412,210.432,30400000.0
2006-05-23 04:04:00,210.433,210.433,210.4,210.4,33100000.0
2006-05-23 04:05:00,210.422,210.427,210.398,210.418,41000000.0
2006-05-23 04:06:00,210.418,210.427,210.394,210.394,32500000.0
2006-05-23 04:07:00,210.394,210.401,210.305,210.313,60500000.0
2006-05-23 04:08:00,210.347,210.351,210.331,210.351,89600000.0
2006-05-23 04:09:00,210.331,210.347,210.322,210.322,105500002.0
2006-05-23 04:10:00,210.344,210.348,210.31,210.341,35400000.0
2006-05-23 04:11:00,210.388,210.408,210.378,210.402,50900000.0
2006-05-23 04:12:00,210.399,210.426,210.399,210.409,86699999.0
2006-05-23 04:13:00,210.413,210.418,210.41,210.418,36900000.0
2006-05-23 04:14:00,210.41,210.431,210.41,210.431,90700000.0
2006-05-23 04:15:00,210.43,210.43,210.413,210.427,41300000.0
2006-05-23 04:16:00,210.389,210.389,210.363,210.382,28200000.0
2006-05-23 04:17:00,210.367,210.388,210.365,210.388,22800000.0
2006-05-23 04:18:00,210.368,210.382,210.351,210.374,35300000.0
2006-05-23 04:19:00,210.383,210.405,210.383,210.405,36300000.0
2006-05-23 04:20:00,210.399,210.403,210.368,210.381,67300000.0
2006-05-23 04:21:00,210.387,210.398,210.362,210.37,42600000.0
2006-05-23 04:22:00,210.364,210.378,210.357,210.357,40000000.0
2006-05-23 04:23:00,210.383,210.392,210.383,210.392,47000000.0
2006-05-23 04:24:00,210.395,210.398,210.362,210.398,49700000.0
2006-05-23 04:25:00,210.375,210.39,210.368,210.37,41900000.0
2006-05-23 04:26:00,210.361,210.363,210.343,210.352,64600000.0
2006-05-23 04:27:00,210.331,210.362,210.318,210.347,79000000.0
2006-05-23 04:28:00,210.329,210.343,210.329,210.341,35900000.0
2006-05-23 04:29:00,210.346,210.366,210.339,210.358,65100000.0
2006-05-23 04:30:00,210.355,210.36,210.339,210.355,29000000.0
2006-05-23 04:31:00,210.358,210.36,210.332,210.332,39000000.0
2006-05-23 04:32:00,210.316,210.326,210.306,210.319,39500000.0
2006-05-23 04:33:00,210.31,210.322,210.31,210.32,44300001.0
2006-05-23 04:34:00,210.315,210.332,210.309,210.315,34700000.0
2006-05-23 04:35:00,210.315,210.315,210.305,210.305,9900000.0
2006-05-23 04:36:00,210.294,210.322,210.294,210.299,19800000.0
2006-05-23 04:37:00,210.295,210.323,210.295,210.316,48200000.0
2006-05-23 04:38:00,210.32,210.32,210.286,210.307,27000000.0
2006-05-23 04:39:00,210.318,210.337,210.313,210.337,70200001.0
2006-05-23 04:40:00,210.332,210.332,210.307,210.321,25900000.0
2006-05-23 04:41:00,210.336,210.36,210.332,210.36,48400000.0
2006-05-23 04:42:00,210.365,210.385,210.352,210.352,86000001.0
2006-05-23 04:43:00,210.36,210.37,210.35,210.355,50300000.0
2006-05-23 04:44:00,210.37,210.37,210.35,210.36,83600001.0
2006-05-23 04:45:00,210.35,210.365,210.35,210.36,39400000.0
2006-05-23 04:46:00,210.36,210.365,210.35,210.35,41800000.0
2006-05-23 04:47:00,210.363,210.371,210.345,210.346,57100001.0
2006-05-23 04:48:00,210.353,210.353,210.335,210.34,29700000.0
2006-05-23 04:49:00,210.335,210.35,210.335,210.335,33000000.0
2006-05-23 04:50:00,210.333,210.336,210.309,210.336,53300001.0
2006-05-23 04:51:00,210.333,210.333,210.309,210.309,26300000.0
2006-05-23 04:52:00,210.293,210.297,210.284,210.297,47400000.0
2006-05-23 04:53:00,210.314,210.32,210.3,210.305,56000000.0
2006-05-23 04:54:00,210.312,210.331,210.302,210.331,70200001.0
2006-05-23 04:55:00,210.329,210.336,210.309,210.309,25500000.0
2006-05-23 04:56:00,210.311,210.311,210.294,210.297,34000000.0
2006-05-23 04:57:00,210.3,210.3,210.279,210.285,47000000.0
2006-05-23 04:58:00,210.27,210.283,210.265,210.265,65400000.0
2006-05-23 04:59:00,210.278,210.287,210.271,210.271,26000000.0
2006-05-23 05:00:00,210.278,210.292,210.269,210.27,77000000.0
2006-05-23 05:01:00,210.26,210.273,210.254,210.273,77000001.0
2006-05-23 05:02:00,210.265,210.265,210.251,210.253,62600000.0
2006-05-23 05:03:00,210.251,210.26,210.248,210.26,18200000.0
2006-05-23 05:04:00,210.257,210.261,210.246,210.261,42600000.0
2006-05-23 05:05:00,210.267,210.267,210.243,210.247,51000000.0
2006-05-23 05:06:00,210.238,210.262,210.238,210.249,78600000.0
2006-05-23 05:07:00,210.242,210.256,210.222,210.231,58300001.0
2006-05-23 05:08:00,210.221,210.243,210.208,210.208,51700000.0
2006-05-23 05:09:00,210.199,210.23,210.199,210.23,48399999.0
2006-05-23 05:10:00,210.235,210.257,210.23,210.24,61600000.0
2006-05-23 05:11:00,210.244,210.282,210.236,210.282,54100000.0
2006-05-23 05:12:00,210.274,210.287,210.261,210.287,44400001.0
2006-05-23 05:13:00,210.287,210.287,210.248,210.261,61400001.0
2006-05-23 05:14:00,210.281,210.298,210.279,210.298,66700000.0
2006-05-23 05:15:00,210.289,210.289,210.271,210.277,49800000.0
2006-05-23 05:16:00,210.288,210.298,210.283,210.288,59200000.0
2006-05-23 05:17:00,210.271,210.281,210.262,210.263,29500000.0
2006-05-23 05:18:00,210.26,210.26,210.235,210.235,56999998.0
2006-05-23 05:19:00,210.233,210.252,210.224,210.241,70900000.0
2006-05-23 05:20:00,210.258,210.282,210.246,210.279,55500000.0
2006-05-23 05:21:00,210.278,210.28,210.226,210.226,43500000.0
2006-05-23 05:22:00,210.245,210.246,210.221,210.221,45500000.0
2006-05-23 05:23:00,210.222,210.222,210.197,210.201,63800000.0
2006-05-23 05:24:00,210.205,210.212,210.185,210.2,42700000.0
2006-05-23 05:25:00,210.206,210.206,210.192,210.201,55800000.0
2006-05-23 05:26:00,210.178,210.178,210.137,210.151,27200000.0
2006-05-23 05:27:00,210.155,210.155,210.106,210.108,58900001.0
2006-05-23 05:28:00,210.092,210.108,210.069,210.106,27000000.0
2006-05-23 05:29:00,210.116,210.134,210.115,210.133,63000002.0
2006-05-23 05:30:00,210.136,210.153,210.118,210.153,30700000.0
2006-05-23 05:31:00,210.158,210.19,210.149,210.19,59299998.0
2006-05-23 05:32:00,210.215,210.215,210.166,210.166,55200001.0
2006-05-23 05:33:00,210.163,210.183,210.163,210.176,42900000.0
2006-05-23 05:34:00,210.15,210.15,210.13,210.13,10300000.0
2006-05-23 05:35:00,210.112,210.113,210.085,210.086,77500001.0
2006-05-23 05:36:00,210.079,210.104,210.046,210.046,56399999.0
2006-05-23 05:37:00,210.0,210.0,209.923,209.923,35800000.0
2006-05-23 05:38:00,209.932,210.013,209.932,210.013,43800000.0
2006-05-23 05:39:00,210.011,210.03,210.007,210.03,53500000.0
2006-05-23 05:40:00,210.037,210.037,210.024,210.025,40899999.0
2006-05-23 05:41:00,210.025,210.046,210.023,210.045,48200000.0
2006-05-23 05:42:00,210.036,210.054,210.036,210.054,18700000.0
2006-05-23 05:43:00,210.064,210.096,210.061,210.096,54000001.0
2006-05-23 05:44:00,210.117,210.117,210.075,210.09,59200001.0
2006-05-23 05:45:00,210.106,210.144,210.106,210.132,45600000.0
2006-05-23 05:46:00,210.12,210.141,210.12,210.127,40100000.0
2006-05-23 05:47:00,210.126,210.126,210.074,210.074,49400000.0
2006-05-23 05:48:00,210.082,210.108,210.078,210.108,53800000.0
2006-05-23 05:49:00,210.106,210.12,210.1,210.12,37100000.0
2006-05-23 05:50:00,210.104,210.121,210.092,210.12,65200000.0
2006-05-23 05:51:00,210.134,210.143,210.112,210.112,39000000.0
2006-05-23 05:52:00,210.146,210.146,210.107,210.125,46600000.0
2006-05-23 05:53:00,210.12,210.145,210.12,210.145,32900000.0
2006-05-23 05:54:00,210.158,210.177,210.158,210.177,14700000.0
2006-05-23 05:55:00,210.184,210.206,210.177,210.177,68200000.0
2006-05-23 05:56:00,210.171,210.181,210.155,210.163,86600000.0
2006-05-23 05:57:00,210.186,210.186,210.16,210.164,38199999.0
2006-05-23 05:58:00,210.176,210.178,210.159,210.163,45100000.0
2006-05-23 05:59:00,210.153,210.183,210.153,210.17,50000000.0
2006-05-23 06:00:00,210.157,210.157,210.107,210.113,26300000.0
2006-05-23 06:01:00,210.129,210.148,210.12,210.129,43900000.0
2006-05-23 06:02:00,210.128,210.148,210.121,210.148,36400000.0
2006-05-23 06:03:00,210.14,210.15,210.14,210.15,37300000.0
2006-05-23 06:04:00,210.15,210.166,210.144,210.166,91600000.0
2006-05-23 06:05:00,210.163,210.166,210.147,210.147,46000000.0
2006-05-23 06:06:00,210.147,210.148,210.127,210.141,62200000.0
2006-05-23 06:07:00,210.145,210.173,210.141,210.165,58600000.0
2006-05-23 06:08:00,210.155,210.16,210.15,210.16,33300000.0
2006-05-23 06:09:00,210.154,210.18,210.154,210.171,26400000.0
2006-05-23 06:10:00,210.174,210.198,210.174,210.198,30600000.0
2006-05-23 06:11:00,210.179,210.19,210.147,210.147,23400000.0
2006-05-23 06:12:00,210.139,210.154,210.125,210.125,52100000.0
2006-05-23 06:13:00,210.117,210.143,210.117,210.141,76500001.0
2006-05-23 06:14:00,210.142,210.142,210.12,210.137,37400000.0
2006-05-23 06:15:00,210.14,210.14,210.135,210.14,37200001.0
2006-05-23 06:16:00,210.148,210.168,210.148,210.159,56100000.0
2006-05-23 06:17:00,210.15,210.166,210.135,210.155,82300001.0
2006-05-23 06:18:00,210.136,210.148,210.136,210.148,66599999.0
2006-05-23 06:19:00,210.167,210.167,210.133,210.148,65300000.0
2006-05-23 06:20:00,210.165,210.169,210.153,210.161,75199999.0
2006-05-23 06:21:00,210.156,210.165,210.144,210.145,40200001.0
2006-05-23 06:22:00,210.142,210.152,210.116,210.116,50300000.0
2006-05-23 06:23:00,210.126,210.13,210.092,210.102,54100000.0
2006-05-23 06:24:00,210.089,210.126,210.089,210.126,34400000.0
2006-05-23 06:25:00,210.129,210.132,210.12,210.125,53000001.0
2006-05-23 06:26:00,210.128,210.158,210.126,210.158,55300000.0
2006-05-23 06:27:00,210.135,210.135,210.108,210.119,86300001.0
2006-05-23 06:28:00,210.112,210.118,210.082,210.095,59400000.0
2006-05-23 06:29:00,210.094,210.105,210.065,210.105,86100000.0
2006-05-23 06:30:00,210.113,210.119,210.113,210.115,53599999.0
2006-05-23 06:31:00,210.116,210.126,210.108,210.108,48900000.0
2006-05-23 06:32:00,210.1,210.127,210.1,210.121,14500000.0
2006-05-23 06:33:00,210.127,210.136,210.116,210.116,69500000.0
2006-05-23 06:34:00,210.119,210.134,210.113,210.113,30000000.0
2006-05-23 06:35:00,210.1,210.152,210.1,210.136,65399999.0
2006-05-23 06:36:00,210.142,210.145,210.12,210.124,51499999.0
2006-05-23 06:37:00,210.129,210.159,210.129,210.151,29199999.0
2006-05-23 06:38:00,210.176,210.198,210.166,210.166,26800000.0
2006-05-23 06:39:00,210.167,210.176,210.104,210.109,38700000.0
2006-05-23 06:40:00,210.099,210.126,210.099,210.12,82899999.0
2006-05-23 06:41:00,210.125,210.137,210.108,210.123,37900000.0
2006-05-23 06:42:00,210.107,210.107,209.995,209.995,61700000.0
2006-05-23 06:43:00,209.991,210.016,209.893,209.893,38200000.0
2006-05-23 06:44:00,209.895,209.954,209.895,209.954,57900000.0
2006-05-23 06:45:00,209.913,209.913,209.838,209.897,29000000.0
2006-05-23 06:46:00,209.908,209.908,209.726,209.733,57600000.0
2006-05-23 06:47:00,209.758,209.795,209.758,209.78,63300001.0
2006-05-23 06:48:00,209.738,209.738,209.527,209.559,37400000.0
2006-05-23 06:49:00,209.533,209.588,209.528,209.588,47100000.0
2006-05-23 06:50:00,209.599,209.615,209.589,209.603,40000000.0
2006-05-23 06:51:00,209.628,209.64,209.591,209.64,71100000.0
2006-05-23 06:52:00,209.636,209.662,209.617,209.633,57700000.0
2006-05-23 06:53:00,209.63,209.747,209.629,209.747,43700000.0
2006-05-23 06:54:00,209.754,209.791,209.737,209.785,40300000.0
2006-05-23 06:55:00,209.765,209.765,209.696,209.714,40500000.0
2006-05-23 06:56:00,209.693,209.71,209.686,209.691,38600001.0
2006-05-23 06:57:00,209.666,209.692,209.635,209.687,26900000.0
2006-05-23 06:58:00,209.651,209.687,209.651,209.679,42999999.0
2006-05-23 06:59:00,209.644,209.644,209.543,209.579,51100000.0
2006-05-23 07:00:00,209.558,209.558,209.526,209.537,31500000.0
2006-05-23 07:01:00,209.545,209.552,209.469,209.521,72500001.0
2006-05-23 07:02:00,209.536,209.571,209.522,209.522,39699999.0
2006-05-23 07:03:00,209.497,209.525,209.489,209.515,42800000.0
2006-05-23 07:04:00,209.497,209.54,209.497,209.508,46200000.0
2006-05-23 07:05:00,209.514,209.57,209.514,209.552,48300000.0
2006-05-23 07:06:00,209.563,209.643,209.563,209.626,36300000.0
2006-05-23 07:07:00,209.627,209.627,209.546,209.549,69100000.0
2006-05-23 07:08:00,209.576,209.581,209.559,209.577,22300000.0
2006-05-23 07:09:00,209.596,209.604,209.584,209.594,14700000.0
2006-05-23 07:10:00,209.608,209.648,209.576,209.576,46500000.0
2006-05-23 07:11:00,209.553,209.567,209.546,209.56,60300000.0
2006-05-23 07:12:00,209.569,209.612,209.569,209.61,38000000.0
2006-05-23 07:13:00,209.581,209.604,209.568,209.579,39000000.0
2006-05-23 07:14:00,209.569,209.597,209.563,209.593,59500001.0
2006-05-23 07:15:00,209.59,209.631,209.582,209.605,48200000.0
2006-05-23 07:16:00,209.628,209.664,209.628,209.653,31100000.0
2006-05-23 07:17:00,209.667,209.667,209.628,209.645,47000000.0
2006-05-23 07:18:00,209.658,209.668,209.65,209.662,54800001.0
2006-05-23 07:19:00,209.678,209.699,209.666,209.699,45600000.0
2006-05-23 07:20:00,209.685,209.685,209.651,209.679,57700000.0
2006-05-23 07:21:00,209.674,209.695,209.674,209.695,38900000.0
2006-05-23 07:22:00,209.714,209.727,209.7,209.722,44300000.0
2006-05-23 07:23:00,209.724,209.764,209.724,209.739,72700001.0
2006-05-23 07:24:00,209.739,209.789,209.739,209.755,76300000.0
2006-05-23 07:25:00,209.738,209.794,209.738,209.793,51900000.0
2006-05-23 07:26:00,209.8,209.839,209.786,209.839,35100000.0
2006-05-23 07:27:00,209.865,209.89,209.844,209.886,44100000.0
2006-05-23 07:28:00,209.903,209.903,209.856,209.859,51800000.0
2006-05-23 07:29:00,209.867,209.88,209.857,209.86,70099999.0
2006-05-23 07:30:00,209.855,209.864,209.844,209.844,23400000.0
2006-05-23 07:31:00,209.84,209.84,209.798,209.802,58999999.0
2006-05-23 07:32:00,209.765,209.765,209.712,209.721,32800000.0
2006-05-23 07:33:00,209.7,209.716,209.7,209.7,38200000.0
2006-05-23 07:34:00,209.701,209.711,209.687,209.69,41000000.0
2006-05-23 07:35:00,209.703,209.722,209.677,209.722,49900000.0
2006-05-23 07:36:00,209.726,209.726,209.677,209.695,23900000.0
2006-05-23 07:37:00,209.687,209.704,209.677,209.677,81800001.0
2006-05-23 07:38:00,209.658,209.685,209.658,209.685,40500000.0
2006-05-23 07:39:00,209.686,209.703,209.655,209.655,56200000.0
2006-05-23 07:40:00,209.656,209.686,209.642,209.685,37700000.0
2006-05-23 07:41:00,209.69,209.69,209.61,209.61,47100000.0
2006-05-23 07:42:00,209.631,209.676,209.631,209.672,31700000.0
2006-05-23 07:43:00,209.686,209.691,209.673,209.673,21100000.0
2006-05-23 07:44:00,209.669,209.704,209.668,209.69,31700000.0
2006-05-23 07:45:00,209.692,209.692,209.655,209.655,47600000.0
2006-05-23 07:46:00,209.657,209.663,209.638,209.645,63700001.0
2006-05-23 07:47:00,209.652,209.676,209.648,209.652,82000000.0
2006-05-23 07:48:00,209.618,209.618,209.577,209.581,49700000.0
2006-05-23 07:49:00,209.591,209.618,209.579,209.597,24600000.0
2006-05-23 07:50:00,209.617,209.642,209.617,209.617,55900001.0
2006-05-23 07:51:00,209.628,209.636,209.597,209.618,94400001.0
2006-05-23 07:52:00,209.585,209.62,209.56,209.56,34300000.0
2006-05-23 07:53:00,209.546,209.576,209.539,209.564,24500000.0
2006-05-23 07:54:00,209.515,209.527,209.472,209.484,36500000.0
2006-05-23 07:55:00,209.442,209.51,209.442,209.502,65000000.0
2006-05-23 07:56:00,209.501,209.534,209.492,209.494,80900000.0
2006-05-23 07:57:00,209.509,209.53,209.497,209.503,61200000.0
2006-05-23 07:58:00,209.516,209.535,209.506,209.525,66299998.0
2006-05-23 07:59:00,209.538,209.564,209.524,209.564,37400000.0
2006-05-23 08:00:00,209.568,209.568,209.532,209.533,14600000.0
2006-05-23 08:01:00,209.54,209.567,209.515,209.515,40200000.0
2006-05-23 08:02:00,209.503,209.534,209.497,209.531,86399999.0
2006-05-23 08:03:00,209.536,209.545,209.507,209.523,56900001.0
2006-05-23 08:04:00,209.525,209.594,209.525,209.584,31300000.0
2006-05-23 08:05:00,209.585,209.614,209.585,209.607,38700000.0
2006-05-23 08:06:00,209.622,209.622,209.56,209.575,37100000.0
2006-05-23 08:07:00,209.554,209.554,209.533,209.533,35600000.0
2006-05-23 08:08:00,209.547,209.547,209.5,209.51,58800000.0
2006-05-23 08:09:00,209.537,209.546,209.527,209.527,37500000.0
2006-05-23 08:10:00,209.547,209.58,209.538,209.539,39600000.0
2006-05-23 08:11:00,209.539,209.539,209.476,209.476,13800000.0
2006-05-23 08:12:00,209.488,209.523,209.477,209.509,39700000.0
2006-05-23 08:13:00,209.541,209.57,209.541,209.56,39300000.0
2006-05-23 08:14:00,209.546,209.571,209.54,209.555,80500000.0
2006-05-23 08:15:00,209.546,209.559,209.529,209.555,45000000.0
2006-05-23 08:16:00,209.539,209.557,209.522,209.54,25800000.0
2006-05-23 08:17:00,209.545,209.566,209.545,209.566,44400000.0
2006-05-23 08:18:00,209.569,209.58,209.566,209.57,89800001.0
2006-05-23 08:19:00,209.57,209.57,209.551,209.553,73400000.0
2006-05-23 08:20:00,209.545,209.555,209.54,209.54,32700000.0
2006-05-23 08:21:00,209.542,209.559,209.534,209.546,68800000.0
2006-05-23 08:22:00,209.56,209.566,209.542,209.542,71900000.0
2006-05-23 08:23:00,209.541,209.552,209.526,209.526,39300000.0
2006-05-23 08:24:00,209.55,209.588,209.541,209.588,54099999.0
2006-05-23 08:25:00,209.594,209.617,209.575,209.613,42600000.0
2006-05-23 08:26:00,209.614,209.623,209.604,209.61,47100000.0
2006-05-23 08:27:00,209.59,209.59,209.516,209.516,41800001.0
2006-05-23 08:28:00,209.524,209.526,209.462,209.482,72600000.0
2006-05-23 08:29:00,209.501,209.54,209.501,209.535,25400000.0
2006-05-23 08:30:00,209.54,209.555,209.511,209.511,35800000.0
2006-05-23 08:31:00,209.511,209.514,209.482,209.493,47500000.0
2006-05-23 08:32:00,209.508,209.508,209.486,209.494,120600000.0
2006-05-23 08:33:00,209.497,209.512,209.485,209.49,72200000.0
2006-05-23 08:34:00,209.49,209.492,209.465,209.475,47000000.0
2006-05-23 08:35:00,209.459,209.481,209.459,209.479,67700000.0
2006-05-23 08:36:00,209.477,209.486,209.466,209.47,32300000.0
2006-05-23 08:37:00,209.448,209.449,209.435,209.442,91500000.0
2006-05-23 08:38:00,209.447,209.49,209.447,209.468,71099999.0
2006-05-23 08:39:00,209.482,209.491,209.455,209.462,55200000.0
2006-05-23 08:40:00,209.477,209.485,209.453,209.453,58600000.0
2006-05-23 08:41:00,209.456,209.475,209.456,209.462,64799999.0
2006-05-23 08:42:00,209.467,209.477,209.438,209.441,57200000.0
2006-05-23 08:43:00,209.408,209.408,209.333,209.333,21400000.0
2006-05-23 08:44:00,209.339,209.341,209.267,209.267,47000000.0
2006-05-23 08:45:00,209.266,209.301,209.256,209.295,78500001.0
2006-05-23 08:46:00,209.311,209.344,209.311,209.332,21400000.0
2006-05-23 08:47:00,209.309,209.343,209.296,209.32,64600000.0
2006-05-23 08:48:00,209.329,209.348,209.275,209.343,31900000.0
2006-05-23 08:49:00,209.344,209.375,209.343,209.375,36500000.0
2006-05-23 08:50:00,209.36,209.429,209.338,209.429,50100000.0
2006-05-23 08:51:00,209.415,209.461,209.411,209.459,56500000.0
2006-05-23 08:52:00,209.454,209.469,209.407,209.469,69000000.0
2006-05-23 08:53:00,209.464,209.517,209.464,209.517,36300000.0
2006-05-23 08:54:00,209.527,209.545,209.527,209.531,44900000.0
2006-05-23 08:55:00,209.541,209.55,209.517,209.529,49900000.0
2006-05-23 08:56:00,209.508,209.569,209.506,209.569,59800001.0
2006-05-23 08:57:00,209.556,209.596,209.546,209.588,81800000.0
2006-05-23 08:58:00,209.589,209.598,209.571,209.589,53300000.0
2006-05-23 08:59:00,209.606,209.661,209.593,209.661,56000000.0
2006-05-23 09:00:00,209.654,209.654,209.634,209.64,52400000.0
2006-05-23 09:01:00,209.638,209.716,209.638,209.716,72400000.0
2006-05-23 09:02:00,209.729,209.74,209.702,209.712,60700000.0
2006-05-23 09:03:00,209.693,209.71,209.667,209.703,46400000.0
2006-05-23 09:04:00,209.691,209.691,209.653,209.668,81500002.0
2006-05-23 09:05:00,209.677,209.678,209.636,209.643,54700000.0
2006-05-23 09:06:00,209.641,209.654,209.634,209.648,74100000.0
2006-05-23 09:07:00,209.639,209.669,209.639,209.665,17600000.0
2006-05-23 09:08:00,209.645,209.662,209.639,209.645,59900000.0
2006-05-23 09:09:00,209.647,209.647,209.61,209.61,45000000.0
2006-05-23 09:10:00,209.648,209.694,209.648,209.688,37800000.0
2006-05-23 09:11:00,209.686,209.689,209.675,209.675,43200001.0
2006-05-23 09:12:00,209.664,209.692,209.664,209.69,42900000.0
2006-05-23 09:13:00,209.697,209.709,209.693,209.695,31500000.0
2006-05-23 09:14:00,209.688,209.742,209.682,209.701,41500000.0
2006-05-23 09:15:00,209.714,209.747,209.688,209.74,66200000.0
2006-05-23 09:16:00,209.739,209.739,209.709,209.722,15200000.0
2006-05-23 09:17:00,209.728,209.738,209.723,209.737,90299998.0
2006-05-23 09:18:00,209.733,209.748,209.727,209.742,69600000.0
2006-05-23 09:19:00,209.735,209.74,209.695,209.699,62900000.0
2006-05-23 09:20:00,209.709,209.746,209.708,209.735,27200000.0
2006-05-23 09:21:00,209.732,209.744,209.724,209.727,33200000.0
2006-05-23 09:22:00,209.709,209.709,209.667,209.675,69900001.0
2006-05-23 09:23:00,209.69,209.69,209.68,209.682,32000000.0
2006-05-23 09:24:00,209.674,209.674,209.644,209.664,30500000.0
2006-05-23 09:25:00,209.669,209.693,209.66,209.66,66399999.0
2006-05-23 09:26:00,209.665,209.681,209.645,209.665,57799999.0
2006-05-23 09:27:00,209.674,209.678,209.665,209.678,78700000.0
2006-05-23 09:28:00,209.7,209.7,209.652,209.669,47700000.0
2006-05-23 09:29:00,209.659,209.689,209.659,209.67,97100000.0
2006-05-23 09:30:00,209.674,209.719,209.664,209.712,29500000.0
2006-05-23 09:31:00,209.728,209.751,209.692,209.724,69399999.0
2006-05-23 09:32:00,209.74,209.746,209.621,209.621,31400000.0
2006-05-23 09:33:00,209.635,209.688,209.635,209.688,26200000.0
2006-05-23 09:34:00,209.71,209.752,209.645,209.645,61300000.0
2006-05-23 09:35:00,209.614,209.63,209.567,209.63,57800000.0
2006-05-23 09:36:00,209.652,209.67,209.617,209.633,50900000.0
2006-05-23 09:37:00,209.613,209.654,209.605,209.654,76900000.0
2006-05-23 09:38:00,209.645,209.674,209.643,209.643,21000000.0
2006-05-23 09:39:00,209.642,209.68,209.64,209.646,33500000.0
2006-05-23 09:40:00,209.667,209.729,209.667,209.702,28200000.0
2006-05-23 09:41:00,209.668,209.699,209.659,209.699,44200001.0
2006-05-23 09:42:00,209.696,209.702,209.654,209.654,28800000.0
2006-05-23 09:43:00,209.658,209.671,209.634,209.643,63300000.0
2006-05-23 09:44:00,209.634,209.634,209.611,209.629,51400000.0
2006-05-23 09:45:00,209.637,209.654,209.612,209.654,49700000.0
2006-05-23 09:46:00,209.646,209.684,209.642,209.676,47600000.0
2006-05-23 09:47:00,209.683,209.782,209.678,209.752,69600000.0
2006-05-23 09:48:00,209.734,209.734,209.699,209.705,37100000.0
2006-05-23 09:49:00,209.695,209.729,209.695,209.71,49000000.0
2006-05-23 09:50:00,209.729,209.729,209.698,209.698,56799999.0
2006-05-23 09:51:00,209.698,209.698,209.549,209.55,30600000.0
2006-05-23 09:52:00,209.574,209.634,209.562,209.634,53600000.0
2006-05-23 09:53:00,209.654,209.677,209.647,209.67,40900000.0
2006-05-23 09:54:00,209.669,209.7,209.665,209.666,43500000.0
2006-05-23 09:55:00,209.621,209.72,209.545,209.72,12700000.0
2006-05-23 09:56:00,209.744,209.787,209.744,209.76,69700000.0
2006-05-23 09:57:00,209.756,209.82,209.756,209.805,49100001.0
2006-05-23 09:58:00,209.835,209.837,209.777,209.79,65700000.0
2006-05-23 09:59:00,209.805,209.822,209.752,209.761,43500000.0
2006-05-23 10:00:00,209.743,209.774,209.724,209.737,49999999.0
2006-05-23 10:01:00,209.727,209.727,209.689,209.698,66199999.0
2006-05-23 10:02:00,209.707,209.715,209.666,209.666,30599999.0
2006-05-23 10:03:00,209.651,209.69,209.651,209.69,27800000.0
2006-05-23 10:04:00,209.658,209.658,209.589,209.605,64400001.0
2006-05-23 10:05:00,209.622,209.622,209.553,209.553,29700001.0
2006-05-23 10:06:00,209.557,209.578,209.519,209.519,47999999.0
2006-05-23 10:07:00,209.515,209.524,209.456,209.46,29300000.0
2006-05-23 10:08:00,209.461,209.475,209.442,209.442,56800000.0
2006-05-23 10:09:00,209.476,209.515,209.476,209.505,48299999.0
2006-05-23 10:10:00,209.514,209.525,209.497,209.525,65400000.0
2006-05-23 10:11:00,209.532,209.586,209.532,209.586,58699999.0
2006-05-23 10:12:00,209.59,209.595,209.563,209.592,69300001.0
2006-05-23 10:13:00,209.596,209.621,209.595,209.595,32700000.0
2006-05-23 10:14:00,209.606,209.618,209.583,209.583,50600001.0
2006-05-23 10:15:00,209.565,209.595,209.557,209.595,36800000.0
2006-05-23 10:16:00,209.573,209.573,209.513,209.513,67600000.0
2006-05-23 10:17:00,209.508,209.532,209.508,209.529,27400000.0
2006-05-23 10:18:00,209.527,209.544,209.521,209.541,61600000.0
2006-05-23 10:19:00,209.538,209.556,209.538,209.554,30300000.0
2006-05-23 10:20:00,209.564,209.575,209.544,209.564,74400000.0
2006-05-23 10:21:00,209.566,209.583,209.556,209.567,37000000.0
2006-05-23 10:22:00,209.578,209.578,209.526,209.557,33500000.0
2006-05-23 10:23:00,209.574,209.623,209.568,209.623,44900000.0
2006-05-23 10:24:00,209.611,209.611,209.58,209.592,27700000.0
2006-05-23 10:25:00,209.585,209.585,209.57,209.57,48700000.0
2006-05-23 10:26:00,209.574,209.592,209.525,209.545,75299999.0
2006-05-23 10:27:00,209.543,209.543,209.515,209.532,45800000.0
2006-05-23 10:28:00,209.534,209.552,209.534,209.552,67499999.0
2006-05-23 10:29:00,209.571,209.575,209.55,209.573,71900000.0
2006-05-23 10:30:00,209.577,209.6,209.563,209.563,61800000.0
2006-05-23 10:31:00,209.537,209.537,209.493,209.493,41399999.0
2006-05-23 10:32:00,209.491,209.522,209.491,209.522,50700000.0
2006-05-23 10:33:00,209.534,209.534,209.506,209.516,93700000.0
2006-05-23 10:34:00,209.504,209.504,209.452,209.46,27400000.0
2006-05-23 10:35:00,209.472,209.483,209.468,209.468,39700000.0
2006-05-23 10:36:00,209.476,209.492,209.463,209.492,54500000.0
2006-05-23 10:37:00,209.499,209.549,209.497,209.549,38500000.0
2006-05-23 10:38:00,209.558,209.579,209.527,209.527,72600000.0
2006-05-23 10:39:00,209.515,209.545,209.515,209.545,44499999.0
2006-05-23 10:40:00,209.572,209.594,209.572,209.577,89900001.0
2006-05-23 10:41:00,209.589,209.607,209.589,209.604,53400000.0
2006-05-23 10:42:00,209.601,209.632,209.579,209.579,72800000.0
2006-05-23 10:43:00,209.56,209.576,209.553,209.553,56900000.0
2006-05-23 10:44:00,209.554,209.577,209.549,209.569,74599999.0
2006-05-23 10:45:00,209.59,209.599,209.584,209.598,58900000.0
2006-05-23 10:46:00,209.587,209.646,209.587,209.626,47300000.0
2006-05-23 10:47:00,209.63,209.653,209.611,209.64,57200000.0
2006-05-23 10:48:00,209.654,209.67,209.654,209.67,14300000.0
2006-05-23 10:49:00,209.698,209.726,209.687,209.719,76600000.0
2006-05-23 10:50:00,209.744,209.784,209.744,209.754,41600000.0
2006-05-23 10:51:00,209.745,209.745,209.71,209.71,50600000.0
2006-05-23 10:52:00,209.711,209.711,209.656,209.666,33600000.0
2006-05-23 10:53:00,209.659,209.675,209.624,209.627,69300000.0
2006-05-23 10:54:00,209.589,209.589,209.553,209.565,30000000.0
2006-05-23 10:55:00,209.566,209.601,209.56,209.601,37200000.0
2006-05-23 10:56:00,209.609,209.679,209.609,209.671,63400000.0
2006-05-23 10:57:00,209.678,209.693,209.663,209.663,96600001.0
2006-05-23 10:58:00,209.667,209.672,209.603,209.63,56600000.0
2006-05-23 10:59:00,209.609,209.609,209.558,209.562,23200000.0
2006-05-23 11:00:00,209.578,209.599,209.578,209.599,25800000.0
2006-05-23 11:01:00,209.608,209.669,209.602,209.669,56400000.0
2006-05-23 11:02:00,209.66,209.694,209.656,209.682,58100000.0
2006-05-23 11:03:00,209.672,209.672,209.621,209.63,50600000.0
2006-05-23 11:04:00,209.648,209.676,209.637,209.672,38000000.0
2006-05-23 11:05:00,209.669,209.723,209.669,209.706,21700000.0
2006-05-23 11:06:00,209.701,209.703,209.69,209.703,26900000.0
2006-05-23 11:07:00,209.698,209.716,209.697,209.707,59600000.0
2006-05-23 11:08:00,209.737,209.737,209.691,209.7,41100000.0
2006-05-23 11:09:00,209.688,209.705,209.677,209.705,20000000.0
2006-05-23 11:10:00,209.729,209.748,209.708,209.739,52999999.0
2006-05-23 11:11:00,209.759,209.806,209.759,209.802,37900000.0
2006-05-23 11:12:00,209.804,209.809,209.782,209.787,80300001.0
2006-05-23 11:13:00,209.775,209.777,209.743,209.745,34000000.0
2006-05-23 11:14:00,209.744,209.786,209.74,209.778,36000000.0
2006-05-23 11:15:00,209.775,209.805,209.773,209.796,34200000.0
2006-05-23 11:16:00,209.793,209.793,209.77,209.786,47900000.0
2006-05-23 11:17:00,209.776,209.799,209.756,209.799,68200001.0
2006-05-23 11:18:00,209.789,209.798,209.78,209.78,37100001.0
2006-05-23 11:19:00,209.773,209.805,209.773,209.805,27400000.0
2006-05-23 11:20:00,209.804,209.827,209.789,209.82,53099999.0
2006-05-23 11:21:00,209.819,209.85,209.813,209.85,87300000.0
2006-05-23 11:22:00,209.84,209.847,209.779,209.779,29600000.0
2006-05-23 11:23:00,209.762,209.769,209.754,209.754,23900000.0
2006-05-23 11:24:00,209.767,209.767,209.712,209.712,40400000.0
2006-05-23 11:25:00,209.705,209.705,209.684,209.695,70100000.0
2006-05-23 11:26:00,209.681,209.681,209.634,209.66,51600000.0
2006-05-23 11:27:00,209.659,209.661,209.647,209.657,32800000.0
2006-05-23 11:28:00,209.656,209.656,209.634,209.641,28100000.0
2006-05-23 11:29:00,209.654,209.654,209.639,209.645,42800000.0
2006-05-23 11:30:00,209.627,209.631,209.589,209.589,87600000.0
2006-05-23 11:31:00,209.598,209.607,209.585,209.586,52300000.0
2006-05-23 11:32:00,209.594,209.618,209.594,209.609,37200000.0
2006-05-23 11:33:00,209.617,209.648,209.617,209.64,26700000.0
2006-05-23 11:34:00,209.636,209.671,209.629,209.671,81100000.0
2006-05-23 11:35:00,209.656,209.656,209.636,209.652,46900000.0
2006-05-23 11:36:00,209.649,209.67,209.638,209.654,56600000.0
2006-05-23 11:37:00,209.657,209.692,209.657,209.692,29900000.0
2006-05-23 11:38:00,209.714,209.729,209.714,209.729,55400000.0
2006-05-23 11:39:00,209.735,209.767,209.735,209.758,59700000.0
2006-05-23 11:40:00,209.744,209.769,209.744,209.757,62300000.0
2006-05-23 11:41:00,209.744,209.744,209.718,209.726,50500000.0
2006-05-23 11:42:00,209.734,209.739,209.717,209.738,65000000.0
2006-05-23 11:43:00,209.734,209.762,209.718,209.718,51900000.0
2006-05-23 11:44:00,209.736,209.736,209.692,209.698,31600000.0
2006-05-23 11:45:00,209.683,209.689,209.668,209.68,61499999.0
2006-05-23 11:46:00,209.668,209.668,209.633,209.638,45100001.0
2006-05-23 11:47:00,209.635,209.685,209.627,209.676,27500000.0
2006-05-23 11:48:00,209.664,209.664,209.642,209.648,40600000.0
2006-05-23 11:49:00,209.637,209.685,209.637,209.672,49400000.0
2006-05-23 11:50:00,209.679,209.682,209.636,209.636,35500000.0
2006-05-23 11:51:00,209.653,209.653,209.614,209.621,76200000.0
2006-05-23 11:52:00,209.626,209.647,209.626,209.647,23300000.0
2006-05-23 11:53:00,209.664,209.664,209.638,209.654,109600000.0
2006-05-23 11:54:00,209.663,209.682,209.663,209.668,54999998.0
2006-05-23 11:55:00,209.671,209.68,209.661,209.679,51600000.0
2006-05-23 11:56:00,209.684,209.694,209.665,209.68,29800000.0
2006-05-23 11:57:00,209.678,209.694,209.675,209.681,57500000.0
2006-05-23 11:58:00,209.661,209.663,209.617,209.617,35400000.0
2006-05-23 11:59:00,209.616,209.637,209.574,209.637,63699999.0
2006-05-23 12:00:00,209.656,209.725,209.648,209.725,48900000.0
2006-05-23 12:01:00,209.729,209.796,209.729,209.759,38500000.0
2006-05-23 12:02:00,209.761,209.761,209.709,209.718,56300000.0
2006-05-23 12:03:00,209.715,209.743,209.682,209.743,48000001.0
2006-05-23 12:04:00,209.752,209.764,209.742,209.748,65400001.0
2006-05-23 12:05:00,209.747,209.769,209.731,209.768,49000001.0
2006-05-23 12:06:00,209.788,209.809,209.779,209.793,71300001.0
2006-05-23 12:07:00,209.792,209.792,209.735,209.735,56300000.0
2006-05-23 12:08:00,209.722,209.722,209.685,209.685,13800000.0
2006-05-23 12:09:00,209.671,209.689,209.659,209.659,27400000.0
2006-05-23 12:10:00,209.663,209.675,209.649,209.668,41500000.0
2006-05-23 12:11:00,209.672,209.681,209.651,209.675,66900000.0
2006-05-23 12:12:00,209.679,209.693,209.66,209.672,69500000.0
2006-05-23 12:13:00,209.659,209.659,209.598,209.599,46999999.0
2006-05-23 12:14:00,209.586,209.626,209.581,209.618,67999999.0
2006-05-23 12:15:00,209.622,209.643,209.618,209.618,64000000.0
2006-05-23 12:16:00,209.627,209.656,209.625,209.625,73000000.0
2006-05-23 12:17:00,209.643,209.67,209.633,209.67,60100000.0
2006-05-23 12:18:00,209.674,209.676,209.625,209.625,41500000.0
2006-05-23 12:19:00,209.615,209.629,209.614,209.629,41600000.0
2006-05-23 12:20:00,209.625,209.639,209.617,209.623,37300000.0
2006-05-23 12:21:00,209.625,209.635,209.612,209.62,54200000.0
2006-05-23 12:22:00,209.608,209.608,209.563,209.569,38300000.0
2006-05-23 12:23:00,209.579,209.608,209.562,209.602,64100000.0
2006-05-23 12:24:00,209.588,209.602,209.427,209.427,34699999.0
2006-05-23 12:25:00,209.412,209.475,209.412,209.475,46700000.0
2006-05-23 12:26:00,209.478,209.506,209.468,209.506,90200001.0
2006-05-23 12:27:00,209.477,209.504,209.475,209.504,80100000.0
2006-05-23 12:28:00,209.511,209.53,209.485,209.522,67899999.0
2006-05-23 12:29:00,209.542,209.553,209.524,209.536,58900000.0
2006-05-23 12:30:00,209.527,209.53,209.521,209.521,32900000.0
2006-05-23 12:31:00,209.528,209.567,209.528,209.563,49400000.0
2006-05-23 12:32:00,209.578,209.599,209.576,209.59,47000000.0
2006-05-23 12:33:00,209.585,209.59,209.577,209.579,56400000.0
2006-05-23 12:34:00,209.579,209.59,209.578,209.59,48800000.0
2006-05-23 12:35:00,209.597,209.611,209.589,209.603,53399999.0
2006-05-23 12:36:00,209.602,209.613,209.589,209.612,70399999.0
2006-05-23 12:37:00,209.605,209.633,209.581,209.598,58400000.0
2006-05-23 12:38:00,209.578,209.586,209.553,209.582,51700000.0
2006-05-23 12:39:00,209.587,209.606,209.578,209.58,61600000.0
2006-05-23 12:40:00,209.569,209.591,209.549,209.591,59000001.0
2006-05-23 12:41:00,209.611,209.637,209.61,209.61,74100000.0
2006-05-23 12:42:00,209.613,209.625,209.597,209.625,44400000.0
2006-05-23 12:43:00,209.637,209.639,209.615,209.615,37800000.0
2006-05-23 12:44:00,209.611,209.632,209.611,209.62,56900000.0
2006-05-23 12:45:00,209.626,209.659,209.62,209.659,16800000.0
2006-05-23 12:46:00,209.667,209.672,209.655,209.66,55700000.0
2006-05-23 12:47:00,209.658,209.658,209.617,209.642,52600000.0
2006-05-23 12:48:00,209.644,209.692,209.644,209.673,44599999.0
2006-05-23 12:49:00,209.67,209.671,209.59,209.59,74200000.0
2006-05-23 12:50:00,209.594,209.596,209.564,209.564,37800000.0
2006-05-23 12:51:00,209.565,209.602,209.565,209.602,47400000.0
2006-05-23 12:52:00,209.59,209.591,209.57,209.583,36700000.0
2006-05-23 12:53:00,209.581,209.599,209.581,209.582,52899999.0
2006-05-23 12:54:00,209.599,209.599,209.541,209.575,47000000.0
2006-05-23 12:55:00,209.575,209.596,209.575,209.595,85900000.0
2006-05-23 12:56:00,209.586,209.595,209.586,209.595,25200000.0
2006-05-23 12:57:00,209.61,209.651,209.61,209.651,47300000.0
2006-05-23 12:58:00,209.657,209.657,209.604,209.606,49300000.0
2006-05-23 12:59:00,209.604,209.624,209.588,209.624,44500000.0
2006-05-23 13:00:00,209.621,209.635,209.621,209.626,25200000.0
2006-05-23 13:01:00,209.628,209.657,209.624,209.656,36600000.0
2006-05-23 13:02:00,209.654,209.664,209.642,209.645,65700000.0
2006-05-23 13:03:00,209.638,209.673,209.616,209.673,47200000.0
2006-05-23 13:04:00,209.658,209.698,209.658,209.669,32100000.0
2006-05-23 13:05:00,209.684,209.694,209.678,209.685,56200000.0
2006-05-23 13:06:00,209.694,209.732,209.694,209.732,70100000.0
2006-05-23 13:07:00,209.719,209.728,209.689,209.689,46300001.0
2006-05-23 13:08:00,209.671,209.679,209.645,209.645,36200000.0
2006-05-23 13:09:00,209.64,209.661,209.633,209.633,47000000.0
2006-05-23 13:10:00,209.629,209.66,209.629,209.653,29900000.0
2006-05-23 13:11:00,209.638,209.648,209.626,209.64,41500000.0
2006-05-23 13:12:00,209.63,209.63,209.594,209.594,53099999.0
2006-05-23 13:13:00,209.593,209.615,209.593,209.611,35900000.0
2006-05-23 13:14:00,209.628,209.658,209.617,209.626,73400000.0
2006-05-23 13:15:00,209.627,209.665,209.627,209.665,42800000.0
2006-05-23 13:16:00,209.673,209.673,209.654,209.658,57900000.0
2006-05-23 13:17:00,209.645,209.645,209.616,209.616,53300000.0
2006-05-23 13:18:00,209.64,209.642,209.623,209.636,58400000.0
2006-05-23 13:19:00,209.628,209.649,209.627,209.631,17900000.0
2006-05-23 13:20:00,209.66,209.667,209.655,209.662,68900000.0
2006-05-23 13:21:00,209.675,209.702,209.675,209.69,25800000.0
2006-05-23 13:22:00,209.672,209.685,209.672,209.675,45100000.0
2006-05-23 13:23:00,209.68,209.681,209.663,209.663,66200000.0
2006-05-23 13:24:00,209.66,209.66,209.641,209.655,43000000.0
2006-05-23 13:25:00,209.644,209.661,209.644,209.651,54000000.0
2006-05-23 13:26:00,209.657,209.657,209.636,209.64,52700001.0
2006-05-23 13:27:00,209.632,209.654,209.624,209.644,66600001.0
2006-05-23 13:28:00,209.634,209.659,209.634,209.637,16800000.0
2006-05-23 13:29:00,209.628,209.646,209.627,209.642,37900000.0
2006-05-23 13:30:00,209.625,209.633,209.608,209.628,45800000.0
2006-05-23 13:31:00,209.638,209.639,209.615,209.615,45399999.0
2006-05-23 13:32:00,209.612,209.618,209.597,209.618,50800000.0
2006-05-23 13:33:00,209.622,209.63,209.622,209.627,42600000.0
2006-05-23 13:34:00,209.6,209.618,209.591,209.601,46900000.0
2006-05-23 13:35:00,209.593,209.595,209.567,209.567,71499999.0
2006-05-23 13:36:00,209.568,209.575,209.559,209.568,82300001.0
2006-05-23 13:37:00,209.578,209.604,209.578,209.604,18800000.0
2006-05-23 13:38:00,209.606,209.613,209.59,209.607,43700000.0
2006-05-23 13:39:00,209.623,209.625,209.608,209.615,93000001.0
2006-05-23 13:40:00,209.614,209.632,209.606,209.622,52200000.0
2006-05-23 13:41:00,209.631,209.631,209.601,209.605,24700000.0
2006-05-23 13:42:00,209.61,209.613,209.596,209.596,64800001.0
2006-05-23 13:43:00,209.59,209.59,209.518,209.518,51600000.0
2006-05-23 13:44:00,209.51,209.529,209.509,209.523,48900000.0
2006-05-23 13:45:00,209.507,209.535,209.507,209.535,47300000.0
2006-05-23 13:46:00,209.54,209.587,209.54,209.587,63300000.0
2006-05-23 13:47:00,209.598,209.641,209.598,209.618,41800000.0
2006-05-23 13:48:00,209.633,209.691,209.633,209.679,28800000.0
2006-05-23 13:49:00,209.698,209.698,209.672,209.672,27800000.0
2006-05-23 13:50:00,209.673,209.68,209.673,209.68,31400000.0
2006-05-23 13:51:00,209.68,209.68,209.651,209.653,25000000.0
2006-05-23 13:52:00,209.649,209.653,209.642,209.642,36700000.0
2006-05-23 13:53:00,209.642,209.691,209.642,209.68,44900000.0
2006-05-23 13:54:00,209.665,209.681,209.637,209.637,40400000.0
2006-05-23 13:55:00,209.619,209.625,209.618,209.623,35600000.0
2006-05-23 13:56:00,209.614,209.636,209.614,209.625,79600000.0
2006-05-23 13:57:00,209.62,209.625,209.596,209.61,68199999.0
2006-05-23 13:58:00,209.6,209.616,209.6,209.616,36200000.0
2006-05-23 13:59:00,209.618,209.627,209.597,209.627,36800000.0
2006-05-23 14:00:00,209.633,209.68,209.633,209.653,54100001.0
2006-05-23 14:01:00,209.667,209.683,209.664,209.665,51600000.0
2006-05-23 14:02:00,209.664,209.677,209.647,209.65,58200000.0
2006-05-23 14:03:00,209.645,209.684,209.645,209.68,31700000.0
2006-05-23 14:04:00,209.664,209.686,209.636,209.644,40000000.0
2006-05-23 14:05:00,209.632,209.637,209.601,209.602,29400000.0
2006-05-23 14:06:00,209.568,209.585,209.559,209.58,57700001.0
2006-05-23 14:07:00,209.582,209.582,209.565,209.576,26300000.0
2006-05-23 14:08:00,209.584,209.603,209.583,209.603,56100000.0
2006-05-23 14:09:00,209.571,209.571,209.542,209.554,38300000.0
2006-05-23 14:10:00,209.566,209.632,209.566,209.632,44400000.0
2006-05-23 14:11:00,209.648,209.667,209.625,209.638,49600000.0
2006-05-23 14:12:00,209.626,209.626,209.575,209.575,23900000.0
2006-05-23 14:13:00,209.558,209.595,209.558,209.595,57900000.0
2006-05-23 14:14:00,209.63,209.643,209.592,209.63,52000000.0
2006-05-23 14:15:00,209.632,209.632,209.558,209.558,55800000.0
2006-05-23 14:16:00,209.581,209.589,209.567,209.567,25100000.0
2006-05-23 14:17:00,209.563,209.587,209.563,209.566,56600001.0
2006-05-23 14:18:00,209.56,209.565,209.555,209.557,46299999.0
2006-05-23 14:19:00,209.563,209.612,209.563,209.61,43300000.0
2006-05-23 14:20:00,209.614,209.628,209.606,209.617,74000000.0
2006-05-23 14:21:00,209.597,209.597,209.56,209.565,59499998.0
2006-05-23 14:22:00,209.569,209.619,209.569,209.613,46400000.0
2006-05-23 14:23:00,209.605,209.626,209.586,209.626,60199999.0
2006-05-23 14:24:00,209.653,209.688,209.653,209.686,75100001.0
2006-05-23 14:25:00,209.725,209.753,209.71,209.71,42900000.0
2006-05-23 14:26:00,209.721,209.739,209.702,209.717,79899999.0
2006-05-23 14:27:00,209.727,209.771,209.727,209.743,66399999.0
2006-05-23 14:28:00,209.725,209.725,209.691,209.7,56899999.0
2006-05-23 14:29:00,209.689,209.689,209.659,209.686,61300000.0
2006-05-23 14:30:00,209.679,209.701,209.674,209.701,54500000.0
2006-05-23 14:31:00,209.697,209.697,209.655,209.655,45200001.0
2006-05-23 14:32:00,209.695,209.777,209.695,209.738,45500001.0
2006-05-23 14:33:00,209.752,209.76,209.718,209.736,77900000.0
2006-05-23 14:34:00,209.741,209.741,209.715,209.734,43400000.0
2006-05-23 14:35:00,209.744,209.744,209.667,209.667,58400001.0
2006-05-23 14:36:00,209.661,209.716,209.633,209.716,39300001.0
2006-05-23 14:37:00,209.729,209.729,209.694,209.694,41900000.0
2006-05-23 14:38:00,209.702,209.721,209.702,209.713,33900000.0
2006-05-23 14:39:00,209.715,209.741,209.715,209.724,96200000.0
2006-05-23 14:40:00,209.721,209.728,209.708,209.717,42800000.0
2006-05-23 14:41:00,209.725,209.727,209.684,209.684,45900001.0
2006-05-23 14:42:00,209.678,209.699,209.674,209.685,31600000.0
2006-05-23 14:43:00,209.677,209.684,209.665,209.667,47700001.0
2006-05-23 14:44:00,209.68,209.711,209.672,209.703,80099999.0
2006-05-23 14:45:00,209.696,209.696,209.675,209.675,35999999.0
2006-05-23 14:46:00,209.676,209.688,209.652,209.653,37300000.0
2006-05-23 14:47:00,209.655,209.655,209.606,209.606,54200000.0
2006-05-23 14:48:00,209.581,209.583,209.562,209.577,33700000.0
2006-05-23 14:49:00,209.583,209.595,209.573,209.573,22000000.0
2006-05-23 14:50:00,209.561,209.575,209.561,209.575,38500000.0
2006-05-23 14:51:00,209.569,209.585,209.563,209.577,64200000.0
2006-05-23 14:52:00,209.578,209.582,209.556,209.575,30600000.0
2006-05-23 14:53:00,209.587,209.607,209.569,209.585,34000000.0
2006-05-23 14:54:00,209.579,209.621,209.573,209.615,43100000.0
2006-05-23 14:55:00,209.622,209.624,209.614,209.616,42800000.0
2006-05-23 14:56:00,209.627,209.632,209.608,209.608,84500000.0
2006-05-23 14:57:00,209.584,209.619,209.57,209.604,39000000.0
2006-05-23 14:58:00,209.599,209.599,209.571,209.58,70800001.0
2006-05-23 14:59:00,209.571,209.588,209.554,209.554,48899999.0
2006-05-23 15:00:00,209.554,209.554,209.501,209.501,33200000.0
2006-05-23 15:01:00,209.49,209.503,209.474,209.489,48700000.0
2006-05-23 15:02:00,209.497,209.562,209.497,209.546,57500000.0
2006-05-23 15:03:00,209.539,209.581,209.539,209.568,35800000.0
2006-05-23 15:04:00,209.575,209.582,209.516,209.525,70000000.0
2006-05-23 15:05:00,209.513,209.618,209.513,209.616,27400000.0
2006-05-23 15:06:00,209.616,209.623,209.605,209.605,57400000.0
2006-05-23 15:07:00,209.609,209.609,209.564,209.564,54900000.0
2006-05-23 15:08:00,209.572,209.58,209.554,209.554,52700000.0
2006-05-23 15:09:00,209.552,209.564,209.549,209.556,37400000.0
2006-05-23 15:10:00,209.559,209.571,209.542,209.554,48999999.0
2006-05-23 15:11:00,209.564,209.573,209.542,209.573,57699999.0
2006-05-23 15:12:00,209.554,209.554,209.498,209.505,17600000.0
2006-05-23 15:13:00,209.481,209.523,209.479,209.49,44600000.0
2006-05-23 15:14:00,209.463,209.472,209.427,209.427,44600000.0
2006-05-23 15:15:00,209.422,209.449,209.421,209.433,42000000.0
2006-05-23 15:16:00,209.43,209.44,209.413,209.427,38700000.0
2006-05-23 15:17:00,209.434,209.44,209.413,209.427,35200000.0
2006-05-23 15:18:00,209.419,209.432,209.412,209.413,52300001.0
2006-05-23 15:19:00,209.412,209.455,209.4,209.427,36800000.0
2006-05-23 15:20:00,209.419,209.453,209.419,209.453,34400000.0
2006-05-23 15:21:00,209.458,209.468,209.438,209.468,40900000.0
2006-05-23 15:22:00,209.455,209.474,209.434,209.458,29900000.0
2006-05-23 15:23:00,209.434,209.434,209.418,209.421,36600000.0
2006-05-23 15:24:00,209.423,209.473,209.414,209.473,69200001.0
2006-05-23 15:25:00,209.471,209.471,209.442,209.45,64600000.0
2006-05-23 15:26:00,209.453,209.464,209.447,209.464,41800001.0
2006-05-23 15:27:00,209.472,209.476,209.454,209.464,55299999.0
2006-05-23 15:28:00,209.445,209.471,209.444,209.465,33400000.0
2006-05-23 15:29:00,209.464,209.489,209.453,209.484,79000001.0
2006-05-23 15:30:00,209.481,209.526,209.458,209.502,63599999.0
2006-05-23 15:31:00,209.505,209.506,209.441,209.441,61500000.0
2006-05-23 15:32:00,209.435,209.654,209.435,209.654,49300000.0
2006-05-23 15:33:00,209.723,209.723,209.673,209.692,65899999.0
2006-05-23 15:34:00,209.709,209.75,209.699,209.731,44399999.0
2006-05-23 15:35:00,209.744,209.744,209.677,209.73,56299999.0
2006-05-23 15:36:00,209.784,209.814,209.757,209.779,63600000.0
2006-05-23 15:37:00,209.792,209.792,209.657,209.666,39600000.0
2006-05-23 15:38:00,209.667,209.708,209.654,209.708,54100000.0
2006-05-23 15:39:00,209.687,209.687,209.628,209.628,22000000.0
2006-05-23 15:40:00,209.643,209.676,209.626,209.658,48200001.0
2006-05-23 15:41:00,209.676,209.676,209.655,209.668,62500000.0
2006-05-23 15:42:00,209.648,209.668,209.634,209.65,27800000.0
2006-05-23 15:43:00,209.66,209.673,209.63,209.64,53600000.0
2006-05-23 15:44:00,209.64,209.64,209.604,209.609,26800000.0
2006-05-23 15:45:00,209.609,209.633,209.609,209.621,51300001.0
2006-05-23 15:46:00,209.629,209.629,209.584,209.588,85799999.0
2006-05-23 15:47:00,209.572,209.572,209.471,209.501,32400000.0
2006-05-23 15:48:00,209.495,209.518,209.476,209.497,60200000.0
2006-05-23 15:49:00,209.496,209.517,209.481,209.517,77800001.0
2006-05-23 15:50:00,209.516,209.516,209.447,209.492,53500000.0
2006-05-23 15:51:00,209.504,209.506,209.43,209.462,77800000.0
2006-05-23 15:52:00,209.453,209.524,209.442,209.493,49700000.0
2006-05-23 15:53:00,209.495,209.531,209.477,209.531,50300001.0
2006-05-23 15:54:00,209.541,209.541,209.481,209.486,33800000.0
2006-05-23 15:55:00,209.488,209.51,209.486,209.495,34200000.0
2006-05-23 15:56:00,209.5,209.5,209.477,209.48,34200000.0
2006-05-23 15:57:00,209.472,209.484,209.463,209.463,69800000.0
2006-05-23 15:58:00,209.471,209.481,209.426,209.426,20600000.0
2006-05-23 15:59:00,209.427,209.429,209.397,209.4,40200000.0
2006-05-23 16:00:00,209.36,209.41,209.328,209.382,37100000.0
2006-05-23 16:01:00,209.382,209.392,209.333,209.352,70900000.0
2006-05-23 16:02:00,209.357,209.386,209.357,209.363,49000000.0
2006-05-23 16:03:00,209.328,209.355,209.318,209.352,37800001.0
2006-05-23 16:04:00,209.366,209.37,209.31,209.31,44300000.0
2006-05-23 16:05:00,209.306,209.33,209.286,209.322,83000000.0
2006-05-23 16:06:00,209.331,209.34,209.29,209.29,37700000.0
2006-05-23 16:07:00,209.282,209.321,209.282,209.315,36300000.0
2006-05-23 16:08:00,209.359,209.38,209.327,209.335,71600000.0
2006-05-23 16:09:00,209.341,209.377,209.332,209.377,54100000.0
2006-05-23 16:10:00,209.383,209.39,209.363,209.378,40600000.0
2006-05-23 16:11:00,209.362,209.374,209.321,209.331,64600000.0
2006-05-23 16:12:00,209.321,209.322,209.281,209.281,46300000.0
2006-05-23 16:13:00,209.272,209.291,209.254,209.273,78800000.0
2006-05-23 16:14:00,209.273,209.294,209.273,209.287,22800000.0
2006-05-23 16:15:00,209.288,209.298,209.273,209.29,73499999.0
2006-05-23 16:16:00,209.279,209.33,209.263,209.311,25300000.0
2006-05-23 16:17:00,209.305,209.323,209.3,209.311,23800000.0
2006-05-23 16:18:00,209.3,209.323,209.3,209.303,29300000.0
2006-05-23 16:19:00,209.327,209.333,209.289,209.32,66200000.0
2006-05-23 16:20:00,209.337,209.346,209.337,209.343,66100001.0
2006-05-23 16:21:00,209.351,209.353,209.327,209.351,24800000.0
2006-05-23 16:22:00,209.371,209.383,209.34,209.357,68900000.0
2006-05-23 16:23:00,209.343,209.361,209.322,209.323,69100001.0
2006-05-23 16:24:00,209.329,209.329,209.297,209.3,53500000.0
2006-05-23 16:25:00,209.313,209.32,209.291,209.32,20600000.0
2006-05-23 16:26:00,209.329,209.339,209.318,209.322,65599999.0
2006-05-23 16:27:00,209.312,209.345,209.301,209.345,35600000.0
2006-05-23 16:28:00,209.349,209.349,209.313,209.341,68800000.0
2006-05-23 16:29:00,209.344,209.364,209.338,209.338,42800000.0
2006-05-23 16:30:00,209.335,209.346,209.232,209.273,73300001.0
2006-05-23 16:31:00,209.305,209.377,209.283,209.377,53500000.0
2006-05-23 16:32:00,209.393,209.399,209.359,209.368,46200000.0
2006-05-23 16:33:00,209.357,209.365,209.331,209.346,74300000.0
2006-05-23 16:34:00,209.356,209.402,209.354,209.387,36800000.0
2006-05-23 16:35:00,209.354,209.365,209.339,209.34,63500000.0
2006-05-23 16:36:00,209.333,209.333,209.311,209.316,29300000.0
2006-05-23 16:37:00,209.317,209.351,209.279,209.279,60900000.0
2006-05-23 16:38:00,209.274,209.3,209.271,209.282,43200000.0
2006-05-23 16:39:00,209.261,209.298,209.259,209.28,30700000.0
2006-05-23 16:40:00,209.29,209.296,209.228,209.244,33500000.0
2006-05-23 16:41:00,209.241,209.262,209.215,209.24,62299999.0
2006-05-23 16:42:00,209.267,209.283,209.247,209.247,66800000.0
2006-05-23 16:43:00,209.226,209.252,209.223,209.233,69400000.0
2006-05-23 16:44:00,209.222,209.251,209.2,209.2,60800001.0
2006-05-23 16:45:00,209.2,209.215,209.19,209.207,96900000.0
2006-05-23 16:46:00,209.205,209.256,209.205,209.256,80100000.0
2006-05-23 16:47:00,209.27,209.279,209.253,209.276,71599999.0
2006-05-23 16:48:00,209.266,209.272,209.222,209.222,32600000.0
2006-05-23 16:49:00,209.221,209.244,209.212,209.24,63699999.0
2006-05-23 16:50:00,209.237,209.26,209.234,209.26,43400001.0
2006-05-23 16:51:00,209.265,209.296,209.257,209.277,72400001.0
2006-05-23 16:52:00,209.299,209.334,209.292,209.324,55100000.0
2006-05-23 16:53:00,209.33,209.335,209.315,209.321,43800000.0
2006-05-23 16:54:00,209.314,209.336,209.307,209.321,55100000.0
2006-05-23 16:55:00,209.327,209.345,209.3,209.336,110500001.0
2006-05-23 16:56:00,209.346,209.355,209.335,209.341,50000000.0
2006-05-23 16:57:00,209.344,209.348,209.324,209.336,40299999.0
2006-05-23 16:58:00,209.366,209.42,209.366,209.41,24500000.0
2006-05-23 16:59:00,209.445,209.461,209.423,209.447,35500000.0
2006-05-23 17:00:00,209.438,209.438,209.415,209.427,47000000.0
2006-05-23 17:01:00,209.429,209.451,209.411,209.412,49200000.0
2006-05-23 17:02:00,209.429,209.475,209.429,209.473,28400000.0
2006-05-23 17:03:00,209.48,209.49,209.452,209.486,50100000.0
2006-05-23 17:04:00,209.507,209.509,209.461,209.461,50100000.0
2006-05-23 17:05:00,209.464,209.483,209.421,209.421,32600000.0
2006-05-23 17:06:00,209.44,209.449,209.429,209.441,53400000.0
2006-05-23 17:07:00,209.43,209.43,209.377,209.423,69700001.0
2006-05-23 17:08:00,209.434,209.52,209.434,209.469,55800000.0
2006-05-23 17:09:00,209.405,209.448,209.382,209.397,35100000.0
2006-05-23 17:10:00,209.403,209.469,209.401,209.464,87000002.0
2006-05-23 17:11:00,209.479,209.484,209.412,209.435,41700000.0
2006-05-23 17:12:00,209.41,209.43,209.375,209.378,56700000.0
2006-05-23 17:13:00,209.38,209.418,209.372,209.41,43800000.0
2006-05-23 17:14:00,209.433,209.46,209.428,209.46,14800000.0
2006-05-23 17:15:00,209.491,209.496,209.468,209.496,58900000.0
2006-05-23 17:16:00,209.489,209.489,209.457,209.465,73799999.0
2006-05-23 17:17:00,209.438,209.438,209.376,209.376,44800000.0
2006-05-23 17:18:00,209.378,209.385,209.36,209.374,67500001.0
2006-05-23 17:19:00,209.403,209.477,209.381,209.465,59200000.0
2006-05-23 17:20:00,209.465,209.477,209.432,209.457,33300000.0
2006-05-23 17:21:00,209.459,209.459,209.444,209.455,13700000.0
2006-05-23 17:22:00,209.438,209.464,209.434,209.464,14200000.0
2006-05-23 17:23:00,209.496,209.52,209.478,209.52,47700001.0
2006-05-23 17:24:00,209.518,209.527,209.48,209.51,37500000.0
2006-05-23 17:25:00,209.486,209.495,209.389,209.389,66400000.0
2006-05-23 17:26:00,209.364,209.384,209.347,209.372,50499999.0
2006-05-23 17:27:00,209.367,209.381,209.27,209.281,33400000.0
2006-05-23 17:28:00,209.273,209.292,209.258,209.259,47800001.0
2006-05-23 17:29:00,209.284,209.325,209.284,209.301,41100000.0
2006-05-23 17:30:00,209.272,209.288,209.254,209.288,67000000.0
2006-05-23 17:31:00,209.262,209.297,209.259,209.288,75800001.0
2006-05-23 17:32:00,209.292,209.295,209.176,209.183,24900000.0
2006-05-23 17:33:00,209.173,209.202,209.173,209.173,68200000.0
2006-05-23 17:34:00,209.154,209.192,209.154,209.192,52100001.0
2006-05-23 17:35:00,209.19,209.283,209.187,209.283,36500000.0
2006-05-23 17:36:00,209.301,209.34,209.301,209.323,88699999.0
2006-05-23 17:37:00,209.315,209.315,209.295,209.295,41700000.0
2006-05-23 17:38:00,209.278,209.38,209.278,209.372,78299998.0
2006-05-23 17:39:00,209.355,209.399,209.343,209.399,34200000.0
2006-05-23 17:40:00,209.409,209.421,209.379,209.379,71399999.0
2006-05-23 17:41:00,209.37,209.374,209.342,209.368,13000000.0
2006-05-23 17:42:00,209.343,209.343,209.314,209.323,30700000.0
2006-05-23 17:43:00,209.329,209.341,209.315,209.325,32600000.0
2006-05-23 17:44:00,209.333,209.359,209.333,209.347,26000000.0
2006-05-23 17:45:00,209.349,209.35,209.334,209.334,84199999.0
2006-05-23 17:46:00,209.336,209.339,209.306,209.311,68300001.0
2006-05-23 17:47:00,209.34,209.392,209.338,209.384,31200000.0
2006-05-23 17:48:00,209.375,209.394,209.375,209.375,51300000.0
2006-05-23 17:49:00,209.377,209.38,209.354,209.364,53300000.0
2006-05-23 17:50:00,209.387,209.428,209.387,209.393,34600000.0
2006-05-23 17:51:00,209.395,209.43,209.376,209.376,66100000.0
2006-05-23 17:52:00,209.394,209.408,209.394,209.408,28600000.0
2006-05-23 17:53:00,209.383,209.413,209.361,209.413,30600000.0
2006-05-23 17:54:00,209.422,209.426,209.339,209.35,36300000.0
2006-05-23 17:55:00,209.357,209.378,209.346,209.346,38600000.0
2006-05-23 17:56:00,209.338,209.361,209.338,209.341,37000000.0
2006-05-23 17:57:00,209.347,209.384,209.347,209.384,51000000.0
2006-05-23 17:58:00,209.398,209.398,209.357,209.36,89600000.0
2006-05-23 17:59:00,209.372,209.388,209.352,209.38,83399999.0
2006-05-23 18:00:00,209.404,209.406,209.39,209.39,74299999.0
2006-05-23 18:01:00,209.4,209.412,209.301,209.33,592200001.0
2006-05-23 18:02:00,209.334,209.334,209.234,209.234,724000001.0
2006-05-23 18:03:00,209.223,209.291,209.209,209.212,721200002.0
2006-05-23 18:04:00,209.215,209.227,209.2,209.205,433299999.0
2006-05-23 18:05:00,209.222,209.225,209.2,209.205,769900000.0
2006-05-23 18:06:00,209.195,209.225,209.195,209.207,563300001.0
2006-05-23 18:07:00,209.217,209.265,209.215,209.26,770500001.0
2006-05-23 18:08:00,209.269,209.269,209.21,209.21,680699998.0
2006-05-23 18:09:00,209.194,209.211,209.15,209.153,549500000.0
2006-05-23 18:10:00,209.148,209.179,209.13,209.179,588700002.0
2006-05-23 18:11:00,209.183,209.202,209.175,209.182,339900001.0
2006-05-23 18:12:00,209.17,209.177,209.155,209.175,271100002.0
2006-05-23 18:13:00,209.182,209.211,209.181,209.211,480800000.0
2006-05-23 18:14:00,209.219,209.244,209.204,209.225,618199999.0
2006-05-23 18:15:00,209.24,209.261,209.229,209.244,646100000.0
2006-05-23 18:16:00,209.251,209.274,209.22,209.243,594499999.0
2006-05-23 18:17:00,209.243,209.243,209.195,209.195,173400001.0
2006-05-23 18:18:00,209.182,209.203,209.158,209.158,396299999.0
2006-05-23 18:19:00,209.136,209.152,209.106,209.11,412500000.0
2006-05-23 18:20:00,209.124,209.149,209.093,209.093,572599998.0
2006-05-23 18:21:00,209.09,209.126,209.09,209.108,577400000.0
2006-05-23 18:22:00,209.106,209.149,209.1,209.126,522800000.0
2006-05-23 18:23:00,209.133,209.161,209.125,209.151,880600001.0
2006-05-23 18:24:00,209.146,209.185,209.146,209.155,586100000.0
2006-05-23 18:25:00,209.174,209.237,209.161,209.184,428399998.0
2006-05-23 18:26:00,209.174,209.174,209.131,209.132,313300001.0
2006-05-23 18:27:00,209.137,209.179,209.137,209.159,442699999.0
2006-05-23 18:28:00,209.161,209.168,209.138,209.145,435000000.0
2006-05-23 18:29:00,209.158,209.225,209.158,209.188,631600001.0
2006-05-23 18:30:00,209.203,209.254,209.203,209.254,319999997.0
2006-05-23 18:31:00,209.26,209.26,209.237,209.247,332599998.0
2006-05-23 18:32:00,209.243,209.286,209.243,209.272,516600002.0
2006-05-23 18:33:00,209.283,209.29,209.267,209.28,421900002.0
2006-05-23 18:34:00,209.29,209.314,209.27,209.301,470499999.0
2006-05-23 18:35:00,209.299,209.317,209.283,209.283,401000000.0
2006-05-23 18:36:00,209.278,209.307,209.262,209.266,343100003.0
2006-05-23 18:37:00,209.275,209.301,209.269,209.29,147899999.0
2006-05-23 18:38:00,209.295,209.295,209.251,209.273,169600002.0
2006-05-23 18:39:00,209.27,209.276,209.25,209.26,84800000.0
2006-05-23 18:40:00,209.251,209.295,209.249,209.295,302899999.0
2006-05-23 18:41:00,209.287,209.308,209.281,209.285,342399999.0
2006-05-23 18:42:00,209.282,209.299,209.272,209.284,319500001.0
2006-05-23 18:43:00,209.28,209.295,209.269,209.27,93800000.0
2006-05-23 18:44:00,209.272,209.289,209.267,209.272,286799999.0
2006-05-23 18:45:00,209.276,209.313,209.27,209.27,200499999.0
2006-05-23 18:46:00,209.258,209.28,209.258,209.271,155500001.0
2006-05-23 18:47:00,209.275,209.289,209.255,209.255,101300001.0
2006-05-23 18:48:00,209.271,209.29,209.26,209.265,187700001.0
2006-05-23 18:49:00,209.258,209.285,209.255,209.285,185000000.0
2006-05-23 18:50:00,209.301,209.347,209.276,209.347,266099998.0
2006-05-23 18:51:00,209.344,209.35,209.329,209.349,200699998.0
2006-05-23 18:52:00,209.351,209.358,209.323,209.356,268300000.0
2006-05-23 18:53:00,209.359,209.359,209.338,209.339,247200000.0
2006-05-23 18:54:00,209.35,209.36,209.345,209.35,166500001.0
2006-05-23 18:55:00,209.356,209.368,209.343,209.343,237700002.0
2006-05-23 18:56:00,209.348,209.41,209.343,209.397,25500000.0
2006-05-23 18:57:00,209.385,209.402,209.359,209.362,171300000.0
2006-05-23 18:58:00,209.347,209.395,209.317,209.382,280200001.0
2006-05-23 18:59:00,209.385,209.418,209.369,209.418,309899998.0
2006-05-23 19:00:00,209.419,209.445,209.419,209.437,60100000.0
2006-05-23 19:01:00,209.432,209.449,209.399,209.426,96600000.0
2006-05-23 19:02:00,209.44,209.444,209.39,209.42,217400000.0
2006-05-23 19:03:00,209.425,209.433,209.416,209.417,260300001.0
2006-05-23 19:04:00,209.426,209.441,209.413,209.433,166600001.0
2006-05-23 19:05:00,209.43,209.43,209.394,209.424,203500000.0
2006-05-23 19:06:00,209.435,209.453,209.411,209.411,401200000.0
2006-05-23 19:07:00,209.405,209.41,209.378,209.4,333199999.0
2006-05-23 19:08:00,209.398,209.408,209.354,209.354,325700000.0
2006-05-23 19:09:00,209.353,209.355,209.326,209.344,192199998.0
2006-05-23 19:10:00,209.349,209.361,209.348,209.358,120300000.0
2006-05-23 19:11:00,209.36,209.36,209.32,209.327,27300000.0
2006-05-23 19:12:00,209.338,209.417,209.338,209.417,95600000.0
2006-05-23 19:13:00,209.407,209.41,209.372,209.396,169800000.0
2006-05-23 19:14:00,209.395,209.395,209.339,209.383,263600000.0
2006-05-23 19:15:00,209.387,209.401,209.377,209.377,274600002.0
2006-05-23 19:16:00,209.361,209.361,209.304,209.304,59500000.0
2006-05-23 19:17:00,209.323,209.335,209.303,209.322,120600000.0
2006-05-23 19:18:00,209.324,209.351,209.322,209.33,267900002.0
2006-05-23 19:19:00,209.333,209.361,209.322,209.33,218000001.0
2006-05-23 19:20:00,209.325,209.325,209.296,209.296,180400002.0
2006-05-23 19:21:00,209.287,209.287,209.268,209.28,142700000.0
2006-05-23 19:22:00,209.288,209.313,209.282,209.282,114100001.0
2006-05-23 19:23:00,209.286,209.318,209.281,209.301,404500001.0
2006-05-23 19:24:00,209.298,209.298,209.262,209.263,149100000.0
2006-05-23 19:25:00,209.265,209.274,209.255,209.264,259399998.0
2006-05-23 19:26:00,209.265,209.276,209.243,209.269,452600000.0
2006-05-23 19:27:00,209.266,209.308,209.266,209.308,259200000.0
2006-05-23 19:28:00,209.31,209.314,209.284,209.3,202899999.0
2006-05-23 19:29:00,209.302,209.309,209.286,209.297,48800000.0
2006-05-23 19:30:00,209.297,209.359,209.289,209.344,203299999.0
2006-05-23 19:31:00,209.339,209.352,209.292,209.292,115000000.0
2006-05-23 19:32:00,209.282,209.319,209.27,209.295,393199999.0
2006-05-23 19:33:00,209.31,209.338,209.31,209.338,164600000.0
2006-05-23 19:34:00,209.34,209.34,209.314,209.314,276999997.0
2006-05-23 19:35:00,209.301,209.317,209.291,209.299,314499998.0
2006-05-23 19:36:00,209.305,209.318,209.282,209.298,218699998.0
2006-05-23 19:37:00,209.302,209.332,209.302,209.317,90900000.0
2006-05-23 19:38:00,209.331,209.346,209.329,209.346,185999999.0
2006-05-23 19:39:00,209.345,209.345,209.312,209.325,192300000.0
2006-05-23 19:40:00,209.336,209.365,209.326,209.365,260800001.0
2006-05-23 19:41:00,209.355,209.38,209.353,209.353,310500000.0
2006-05-23 19:42:00,209.367,209.403,209.367,209.392,223399997.0
2006-05-23 19:43:00,209.395,209.397,209.366,209.372,34200000.0
2006-05-23 19:44:00,209.364,209.408,209.364,209.399,220800000.0
2006-05-23 19:45:00,209.413,209.477,209.402,209.477,97500000.0
2006-05-23 19:46:00,209.488,209.488,209.408,209.428,198300000.0
2006-05-23 19:47:00,209.409,209.409,209.319,209.336,60400000.0
2006-05-23 19:48:00,209.323,209.354,209.316,209.316,287100000.0
2006-05-23 19:49:00,209.31,209.367,209.31,209.351,136700000.0
2006-05-23 19:50:00,209.355,209.355,209.316,209.327,205800001.0
2006-05-23 19:51:00,209.33,209.353,209.32,209.322,96600000.0
2006-05-23 19:52:00,209.314,209.356,209.295,209.353,119600000.0
2006-05-23 19:53:00,209.37,209.387,209.36,209.37,183000000.0
2006-05-23 19:54:00,209.369,209.382,209.344,209.35,196700001.0
2006-05-23 19:55:00,209.351,209.366,209.347,209.366,53400000.0
2006-05-23 19:56:00,209.373,209.398,209.363,209.398,95600000.0
2006-05-23 19:57:00,209.4,209.417,209.399,209.417,115000000.0
2006-05-23 19:58:00,209.42,209.438,209.417,209.42,260899998.0
2006-05-23 19:59:00,209.427,209.427,209.408,209.408,195700002.0
2006-05-23 20:00:00,209.4,209.4,209.336,209.336,81300000.0
2006-05-23 20:01:00,209.339,209.422,209.339,209.417,110800002.0
2006-05-23 20:02:00,209.422,209.422,209.405,209.416,118300000.0
2006-05-23 20:03:00,209.415,209.433,209.411,209.425,107299999.0
2006-05-23 20:04:00,209.425,209.425,209.403,209.422,133000000.0
2006-05-23 20:05:00,209.432,209.452,209.428,209.442,162099999.0
2006-05-23 20:06:00,209.433,209.437,209.418,209.425,196900000.0
2006-05-23 20:07:00,209.43,209.43,209.4,209.412,113199999.0
2006-05-23 20:08:00,209.415,209.454,209.407,209.428,182600000.0
2006-05-23 20:09:00,209.43,209.43,209.4,209.411,128800000.0
2006-05-23 20:10:00,209.422,209.499,209.422,209.499,209500001.0
2006-05-23 20:11:00,209.514,209.527,209.486,209.514,307599999.0
2006-05-23 20:12:00,209.505,209.532,209.49,209.493,389500001.0
2006-05-23 20:13:00,209.509,209.613,209.486,209.613,193400000.0
2006-05-23 20:14:00,209.631,209.631,209.556,209.575,164500000.0
2006-05-23 20:15:00,209.567,209.574,209.534,209.564,308699999.0
2006-05-23 20:16:00,209.554,209.571,209.542,209.546,139200002.0
2006-05-23 20:17:00,209.535,209.558,209.513,209.525,57900000.0
2006-05-23 20:18:00,209.518,209.531,209.508,209.508,109200000.0
2006-05-23 20:19:00,209.521,209.531,209.501,209.501,101700000.0
2006-05-23 20:20:00,209.494,209.507,209.485,209.488,393899999.0
2006-05-23 20:21:00,209.485,209.506,209.457,209.466,168400001.0
2006-05-23 20:22:00,209.47,209.494,209.462,209.475,181500001.0
2006-05-23 20:23:00,209.472,209.472,209.426,209.439,207200002.0
2006-05-23 20:24:00,209.432,209.434,209.398,209.418,153300000.0
2006-05-23 20:25:00,209.42,209.427,209.408,209.418,272600000.0
2006-05-23 20:26:00,209.433,209.449,209.429,209.438,349000000.0
2006-05-23 20:27:00,209.439,209.472,209.439,209.459,156200000.0
2006-05-23 20:28:00,209.46,209.48,209.45,209.458,307600000.0
2006-05-23 20:29:00,209.472,209.5,209.463,209.483,496700000.0
2006-05-23 20:30:00,209.495,209.529,209.484,209.507,578200002.0
2006-05-23 20:31:00,209.51,209.543,209.503,209.518,415300000.0
2006-05-23 20:32:00,209.522,209.531,209.501,209.504,496500000.0
2006-05-23 20:33:00,209.508,209.516,209.498,209.506,220100002.0
2006-05-23 20:34:00,209.505,209.538,209.494,209.522,149900000.0
2006-05-23 20:35:00,209.525,209.545,209.518,209.545,107900001.0
2006-05-23 20:36:00,209.559,209.598,209.553,209.598,136500001.0
2006-05-23 20:37:00,209.601,209.616,209.597,209.612,105100000.0
2006-05-23 20:38:00,209.602,209.612,209.559,209.559,265499999.0
2006-05-23 20:39:00,209.56,209.575,209.545,209.558,199899999.0
2006-05-23 20:40:00,209.571,209.595,209.561,209.595,392200000.0
2006-05-23 20:41:00,209.604,209.624,209.588,209.616,196299999.0
2006-05-23 20:42:00,209.617,209.63,209.612,209.615,195700000.0
2006-05-23 20:43:00,209.621,209.635,209.62,209.628,253800000.0
2006-05-23 20:44:00,209.638,209.685,209.637,209.665,288000001.0
2006-05-23 20:45:00,209.683,209.726,209.683,209.715,180700000.0
2006-05-23 20:46:00,209.707,209.707,209.672,209.673,290299997.0
2006-05-23 20:47:00,209.668,209.7,209.663,209.663,250300001.0
2006-05-23 20:48:00,209.675,209.687,209.671,209.679,261500002.0
2006-05-23 20:49:00,209.693,209.703,209.682,209.702,138700001.0
2006-05-23 20:50:00,209.698,209.721,209.674,209.692,357099999.0
2006-05-23 20:51:00,209.689,209.72,209.682,209.707,179899999.0
2006-05-23 20:52:00,209.715,209.737,209.693,209.737,99900001.0
2006-05-23 20:53:00,209.738,209.753,209.73,209.737,196300000.0
2006-05-23 20:54:00,209.742,209.748,209.72,209.728,135400002.0
2006-05-23 20:55:00,209.717,209.72,209.68,209.681,290700000.0
2006-05-23 20:56:00,209.682,209.708,209.682,209.705,230000000.0
2006-05-23 20:57:00,209.706,209.723,209.692,209.695,426299999.0
2006-05-23 20:58:00,209.694,209.738,209.675,209.712,362700000.0
2006-05-23 20:59:00,209.714,209.727,209.7,209.709,506700003.0
2006-05-23 21:00:00,209.705,209.708,209.63,209.63,568700001.0
2006-05-23 21:01:00,209.618,209.7,209.616,209.67,386000001.0
2006-05-23 21:02:00,209.668,209.672,209.64,209.642,211300002.0
2006-05-23 21:03:00,209.63,209.646,209.622,209.622,258899999.0
2006-05-23 21:04:00,209.636,209.649,209.633,209.633,114399999.0
2006-05-23 21:05:00,209.633,209.672,209.628,209.653,116000000.0
2006-05-23 21:06:00,209.663,209.694,209.662,209.685,182299999.0
2006-05-23 21:07:00,209.704,209.711,209.682,209.682,185700000.0
2006-05-23 21:08:00,209.673,209.681,209.657,209.661,140800000.0
2006-05-23 21:09:00,209.667,209.728,209.667,209.728,80800001.0
2006-05-23 21:10:00,209.731,209.731,209.713,209.719,90300000.0
2006-05-23 21:11:00,209.728,209.753,209.723,209.753,104300000.0
2006-05-23 21:12:00,209.756,209.765,209.755,209.759,103699999.0
2006-05-23 21:13:00,209.771,209.798,209.751,209.798,140500000.0
2006-05-23 21:14:00,209.813,209.843,209.798,209.828,412799999.0
2006-05-23 21:15:00,209.84,209.856,209.815,209.815,314600001.0
2006-05-23 21:16:00,209.809,209.824,209.801,209.81,72400001.0
2006-05-23 21:17:00,209.812,209.813,209.785,209.793,251000000.0
2006-05-23 21:18:00,209.783,209.791,209.755,209.762,137000000.0
2006-05-23 21:19:00,209.765,209.784,209.764,209.784,267400001.0
2006-05-23 21:20:00,209.778,209.798,209.765,209.785,287699997.0
2006-05-23 21:21:00,209.787,209.81,209.785,209.807,276600002.0
2006-05-23 21:22:00,209.808,209.823,209.797,209.804,175700000.0
2006-05-23 21:23:00,209.808,209.836,209.808,209.836,161199999.0
2006-05-23 21:24:00,209.852,209.876,209.848,209.858,171099999.0
2006-05-23 21:25:00,209.857,209.863,209.842,209.855,313200000.0
2006-05-23 21:26:00,209.844,209.85,209.821,209.821,91300000.0
2006-05-23 21:27:00,209.83,209.837,209.813,209.823,183900001.0
2006-05-23 21:28:00,209.832,209.863,209.832,209.845,102100001.0
2006-05-23 21:29:00,209.853,209.876,209.843,209.873,59300000.0
2006-05-23 21:30:00,209.878,209.888,209.868,209.872,102899999.0
2006-05-23 21:31:00,209.85,209.882,209.85,209.882,64200001.0
2006-05-23 21:32:00,209.887,209.888,209.875,209.882,90200001.0
2006-05-23 21:33:00,209.879,209.884,209.86,209.863,134100000.0
2006-05-23 21:34:00,209.864,209.875,209.854,209.875,170800002.0
2006-05-23 21:35:00,209.872,209.872,209.85,209.85,44100000.0
2006-05-23 21:36:00,209.853,209.853,209.84,209.84,122000001.0
2006-05-23 21:37:00,209.841,209.85,209.841,209.85,129899999.0
2006-05-23 21:38:00,209.845,209.862,209.834,209.834,47300000.0
2006-05-23 21:39:00,209.833,209.836,209.824,209.824,41400000.0
2006-05-23 21:40:00,209.821,209.834,209.815,209.815,24800000.0
2006-05-23 21:41:00,209.794,209.794,209.761,209.781,33700000.0
2006-05-23 21:42:00,209.79,209.817,209.77,209.805,229400003.0
2006-05-23 21:43:00,209.806,209.806,209.789,209.793,56900000.0
2006-05-23 21:44:00,209.789,209.801,209.754,209.795,213399998.0
2006-05-23 21:45:00,209.801,209.812,209.785,209.785,71600000.0
2006-05-23 21:46:00,209.783,209.809,209.782,209.795,127200000.0
2006-05-23 21:47:00,209.792,209.792,209.757,209.767,65699999.0
2006-05-23 21:48:00,209.786,209.794,209.776,209.785,134800001.0
2006-05-23 21:49:00,209.769,209.787,209.769,209.784,69000000.0
2006-05-23 21:50:00,209.793,209.793,209.773,209.779,68299999.0
2006-05-23 21:51:00,209.783,209.822,209.783,209.822,150900002.0
2006-05-23 21:52:00,209.828,209.854,209.819,209.854,66199999.0
2006-05-23 21:53:00,209.865,209.951,209.854,209.951,29100000.0
2006-05-23 21:54:00,209.967,210.031,209.967,210.031,128499999.0
2006-05-23 21:55:00,210.043,210.081,210.009,210.081,56600000.0
2006-05-23 21:56:00,210.123,210.177,210.123,210.15,23000000.0
2006-05-23 21:57:00,210.156,210.198,210.13,210.13,33800000.0
2006-05-23 21:58:00,210.104,210.106,210.063,210.063,37000000.0
2006-05-23 21:59:00,210.065,210.065,210.033,210.048,163099999.0
2006-05-23 22:00:00,210.043,210.065,210.043,210.06,191300000.0
2006-05-23 22:01:00,210.059,210.069,210.04,210.045,151400000.0
2006-05-23 22:02:00,210.025,210.027,210.004,210.004,294700000.0
2006-05-23 22:03:00,210.016,210.046,210.016,210.034,80700000.0
2006-05-23 22:04:00,210.035,210.042,209.976,209.998,142500000.0
2006-05-23 22:05:00,209.982,209.987,209.975,209.979,45400000.0
2006-05-23 22:06:00,209.998,210.012,209.998,210.0,65800000.0
2006-05-23 22:07:00,209.987,209.987,209.949,209.962,55200000.0
2006-05-23 22:08:00,209.957,210.096,209.956,210.073,78400001.0
2006-05-23 22:09:00,210.072,210.076,209.974,209.978,61000000.0
2006-05-23 22:10:00,209.984,209.992,209.974,209.98,28700000.0
2006-05-23 22:11:00,209.956,209.972,209.912,209.967,69400000.0
2006-05-23 22:12:00,209.982,210.011,209.919,209.919,100000000.0
2006-05-23 22:13:00,209.922,209.958,209.922,209.926,60800001.0
2006-05-23 22:14:00,209.903,209.941,209.886,209.933,51900000.0
2006-05-23 22:15:00,209.96,210.045,209.957,210.038,169599999.0
2006-05-23 22:16:00,210.058,210.08,210.03,210.08,232500001.0
2006-05-23 22:17:00,210.077,210.077,209.99,209.996,84299999.0
2006-05-23 22:18:00,209.991,210.016,209.964,210.003,63200000.0
2006-05-23 22:19:00,210.018,210.032,210.0,210.003,73700000.0
2006-05-23 22:20:00,210.002,210.002,209.975,209.989,39600000.0
2006-05-23 22:21:00,210.005,210.074,210.005,210.073,51299999.0
2006-05-23 22:22:00,210.093,210.093,210.078,210.082,79800000.0
2006-05-23 22:23:00,210.09,210.154,210.09,210.149,105500000.0
2006-05-23 22:24:00,210.158,210.158,210.111,210.145,99699999.0
2006-05-23 22:25:00,210.148,210.169,210.125,210.154,64599999.0
2006-05-23 22:26:00,210.151,210.212,210.144,210.212,52300000.0
2006-05-23 22:27:00,210.22,210.228,210.155,210.159,171500000.0
2006-05-23 22:28:00,210.174,210.207,210.173,210.207,66299999.0
2006-05-23 22:29:00,210.216,210.233,210.199,210.199,212100001.0
2006-05-23 22:30:00,210.201,210.213,210.192,210.211,46400000.0
2006-05-23 22:31:00,210.22,210.22,210.192,210.203,51200001.0
2006-05-23 22:32:00,210.201,210.238,210.201,210.235,97000000.0
2006-05-23 22:33:00,210.254,210.254,210.228,210.24,248000001.0
2006-05-23 22:34:00,210.231,210.274,210.216,210.249,256900000.0
2006-05-23 22:35:00,210.252,210.252,210.215,210.225,33900000.0
2006-05-23 22:36:00,210.221,210.233,210.195,210.22,79200000.0
2006-05-23 22:37:00,210.216,210.226,210.185,210.198,65400000.0
2006-05-23 22:38:00,210.215,210.215,210.19,210.19,38300000.0
2006-05-23 22:39:00,210.193,210.23,210.193,210.215,34600000.0
2006-05-23 22:40:00,210.231,210.28,210.231,210.263,63900000.0
2006-05-23 22:41:00,210.293,210.341,210.293,210.298,47500000.0
2006-05-23 22:42:00,210.271,210.271,210.241,210.254,38100000.0
2006-05-23 22:43:00,210.247,210.247,210.233,210.238,68900000.0
2006-05-23 22:44:00,210.248,210.275,210.247,210.272,82500000.0
2006-05-23 22:45:00,210.281,210.297,210.272,210.297,152700001.0
2006-05-23 22:46:00,210.331,210.357,210.3,210.353,49899999.0
2006-05-23 22:47:00,210.38,210.467,210.38,210.417,74300000.0
2006-05-23 22:48:00,210.44,210.578,210.44,210.536,115699999.0
2006-05-23 22:49:00,210.536,210.549,210.505,210.505,22000000.0
2006-05-23 22:50:00,210.488,210.502,210.453,210.502,44700000.0
2006-05-23 22:51:00,210.513,210.527,210.495,210.522,62600000.0
2006-05-23 22:52:00,210.519,210.598,210.519,210.598,30800000.0
2006-05-23 22:53:00,210.607,210.624,210.571,210.601,97399999.0
2006-05-23 22:54:00,210.573,210.573,210.46,210.474,96700001.0
2006-05-23 22:55:00,210.455,210.538,210.448,210.538,37900000.0
2006-05-23 22:56:00,210.545,210.578,210.534,210.55,128199999.0
2006-05-23 22:57:00,210.549,210.562,210.529,210.53,40000000.0
2006-05-23 22:58:00,210.503,210.504,210.478,210.478,45000000.0
2006-05-23 22:59:00,210.455,210.475,210.455,210.465,70000000.0
2006-05-23 23:00:00,210.469,210.551,210.469,210.53,80800000.0
2006-05-23 23:01:00,210.52,210.526,210.41,210.443,37200000.0
2006-05-23 23:02:00,210.493,210.549,210.493,210.525,41000000.0
2006-05-23 23:03:00,210.542,210.583,210.522,210.56,63599999.0
2006-05-23 23:04:00,210.582,210.582,210.482,210.497,64100000.0
2006-05-23 23:05:00,210.533,210.536,210.452,210.456,41100000.0
2006-05-23 23:06:00,210.459,210.508,210.444,210.481,68899999.0
2006-05-23 23:07:00,210.464,210.467,210.424,210.426,67300000.0
2006-05-23 23:08:00,210.437,210.437,210.331,210.403,42600000.0
2006-05-23 23:09:00,210.421,210.431,210.383,210.426,70999999.0
2006-05-23 23:10:00,210.406,210.424,210.385,210.39,63500000.0
2006-05-23 23:11:00,210.365,210.406,210.346,210.368,66900000.0
2006-05-23 23:12:00,210.409,210.435,210.388,210.43,43000000.0
2006-05-23 23:13:00,210.422,210.431,210.388,210.394,73000000.0
2006-05-23 23:14:00,210.385,210.436,210.372,210.411,50300000.0
2006-05-23 23:15:00,210.446,210.45,210.4,210.41,42300000.0
2006-05-23 23:16:00,210.403,210.43,210.386,210.399,59699999.0
2006-05-23 23:17:00,210.394,210.403,210.333,210.349,36300000.0
2006-05-23 23:18:00,210.325,210.351,210.289,210.346,66900000.0
2006-05-23 23:19:00,210.3,210.324,210.272,210.282,30000000.0
2006-05-23 23:20:00,210.313,210.32,210.242,210.264,48300000.0
2006-05-23 23:21:00,210.263,210.316,210.225,210.294,57300000.0
2006-05-23 23:22:00,210.315,210.315,210.23,210.303,73100000.0
2006-05-23 23:23:00,210.322,210.339,210.285,210.315,51100000.0
2006-05-23 23:24:00,210.265,210.312,210.237,210.281,23900000.0
2006-05-23 23:25:00,210.245,210.262,210.222,210.245,83600000.0
2006-05-23 23:26:00,210.275,210.31,210.259,210.31,24000000.0
2006-05-23 23:27:00,210.314,210.333,210.28,210.317,40499999.0
2006-05-23 23:28:00,210.258,210.293,210.24,210.287,66100000.0
2006-05-23 23:29:00,210.25,210.281,210.229,210.256,51300000.0
2006-05-23 23:30:00,210.282,210.282,210.198,210.25,72000001.0
2006-05-23 23:31:00,210.213,210.234,210.189,210.224,76900002.0
2006-05-23 23:32:00,210.226,210.226,210.192,210.198,52800000.0
2006-05-23 23:33:00,210.193,210.38,210.183,210.232,55200000.0
2006-05-23 23:34:00,210.187,210.197,210.158,210.158,61100000.0
2006-05-23 23:35:00,210.143,210.143,210.124,210.131,37300000.0
2006-05-23 23:36:00,210.135,210.141,210.124,210.138,93800000.0
2006-05-23 23:37:00,210.139,210.174,210.138,210.17,69100000.0
2006-05-23 23:38:00,210.194,210.195,210.162,210.162,40200000.0
2006-05-23 23:39:00,210.176,210.181,210.162,210.18,42900000.0
2006-05-23 23:40:00,210.173,210.173,210.084,210.084,70500000.0
2006-05-23 23:41:00,210.098,210.109,210.095,210.105,46399999.0
2006-05-23 23:42:00,210.096,210.118,210.096,210.114,29500000.0
2006-05-23 23:43:00,210.108,210.11,210.092,210.103,49200000.0
2006-05-23 23:44:00,210.09,210.1,210.085,210.09,93399999.0
2006-05-23 23:45:00,210.095,210.095,210.085,210.085,60500000.0
2006-05-23 23:46:00,210.088,210.09,210.085,210.09,39499999.0
2006-05-23 23:47:00,210.095,210.1,210.09,210.09,10400000.0
2006-05-23 23:48:00,210.09,210.1,210.08,210.1,45700000.0
2006-05-23 23:49:00,210.095,210.095,210.078,210.095,75799999.0
2006-05-23 23:50:00,210.09,210.09,210.077,210.085,23800000.0
2006-05-23 23:51:00,210.088,210.095,210.08,210.095,16000000.0
2006-05-23 23:52:00,210.09,210.098,210.085,210.09,51600000.0
2006-05-23 23:53:00,210.095,210.1,210.08,210.08,60500001.0
2006-05-23 23:54:00,210.09,210.1,210.08,210.085,27400000.0
2006-05-23 23:55:00,210.09,210.1,210.085,210.09,26300000.0
2006-05-23 23:56:00,210.105,210.105,210.09,210.095,86000000.0
2006-05-23 23:57:00,210.09,210.105,210.087,210.095,61000000.0
2006-05-23 23:58:00,210.095,210.095,210.083,210.088,79600000.0
2006-05-23 23:59:00,210.1,210.1,210.09,210.09,39600000.0
2006-05-24 00:00:00,210.1,210.1,210.08,210.09,57600001.0
2006-05-24 00:01:00,210.08,210.095,210.08,210.095,38700000.0
2006-05-24 00:02:00,210.087,210.105,210.08,210.105,52500000.0
2006-05-24 00:03:00,210.09,210.098,210.075,210.098,48700000.0
2006-05-24 00:04:00,210.09,210.095,210.085,210.092,57300000.0
2006-05-24 00:05:00,210.09,210.1,210.085,210.09,30600000.0
2006-05-24 00:06:00,210.095,210.098,210.09,210.09,20300000.0
2006-05-24 00:07:00,210.098,210.098,210.08,210.095,24100000.0
2006-05-24 00:08:00,210.092,210.108,210.08,210.1,57100001.0
2006-05-24 00:09:00,210.09,210.1,210.083,210.1,47700000.0
2006-05-24 00:10:00,210.09,210.098,210.08,210.087,24500000.0
2006-05-24 00:11:00,210.085,210.095,210.08,210.088,42699999.0
2006-05-24 00:12:00,210.09,210.1,210.083,210.095,100799999.0
2006-05-24 00:13:00,210.09,210.105,210.088,210.09,75099999.0
2006-05-24 00:14:00,210.1,210.1,210.085,210.085,57400000.0
2006-05-24 00:15:00,210.085,210.103,210.085,210.085,66400000.0
2006-05-24 00:16:00,210.085,210.1,210.085,210.088,39700000.0
2006-05-24 00:17:00,210.09,210.09,210.09,210.09,58900000.0
2006-05-24 00:18:00,210.09,210.1,210.075,210.085,114200000.0
2006-05-24 00:19:00,210.09,210.1,210.085,210.095,30400000.0
2006-05-24 00:20:00,210.09,210.1,210.085,210.085,85500000.0
2006-05-24 00:21:00,210.095,210.095,210.075,210.09,52899999.0
2006-05-24 00:22:00,210.085,210.1,210.085,210.085,29200000.0
2006-05-24 00:23:00,210.1,210.1,210.085,210.095,19600000.0
2006-05-24 00:24:00,210.093,210.1,210.085,210.085,29900000.0
2006-05-24 00:25:00,210.09,210.1,210.08,210.09,59100000.0
2006-05-24 00:26:00,210.09,210.095,210.08,210.08,45000000.0
2006-05-24 00:27:00,210.085,210.1,210.085,210.09,69900000.0
2006-05-24 00:28:00,210.09,210.1,210.085,210.1,41500000.0
2006-05-24 00:29:00,210.092,210.105,210.085,210.098,47700000.0
2006-05-24 00:30:00,210.09,210.09,210.08,210.085,28800000.0
2006-05-24 00:31:00,210.09,210.1,210.09,210.09,30300000.0
2006-05-24 00:32:00,210.09,210.09,210.083,210.09,21200000.0
2006-05-24 00:33:00,210.09,210.095,210.083,210.09,23700000.0
2006-05-24 00:34:00,210.095,210.095,210.095,210.095,18800000.0
2006-05-24 00:35:00,210.085,210.1,210.08,210.1,37200000.0
2006-05-24 00:36:00,210.092,210.103,210.085,210.087,29900000.0
2006-05-24 00:37:00,210.09,210.095,210.085,210.09,49799999.0
2006-05-24 00:38:00,210.09,210.1,210.085,210.09,28400000.0
2006-05-24 00:39:00,210.09,210.095,210.083,210.085,56900000.0
2006-05-24 00:40:00,210.09,210.09,210.085,210.085,28000001.0
2006-05-24 00:41:00,210.09,210.095,210.09,210.095,26000000.0
2006-05-24 00:42:00,210.09,210.1,210.078,210.085,40500000.0
2006-05-24 00:43:00,210.095,210.095,210.083,210.085,20700000.0
2006-05-24 00:44:00,210.095,210.095,210.08,210.095,44600000.0
2006-05-24 00:45:00,210.085,210.095,210.085,210.095,23600000.0
2006-05-24 00:46:00,210.08,210.095,210.08,210.09,28600000.0
2006-05-24 00:47:00,210.098,210.098,210.085,210.085,57200000.0
2006-05-24 00:48:00,210.09,210.1,210.09,210.09,61299999.0
2006-05-24 00:49:00,210.085,210.103,210.083,210.083,41000000.0
2006-05-24 00:50:00,210.105,210.105,210.083,210.09,22000000.0
2006-05-24 00:51:00,210.09,210.105,210.085,210.088,80700002.0
2006-05-24 00:52:00,210.095,210.095,210.09,210.09,18800000.0
2006-05-24 00:53:00,210.09,210.1,210.09,210.1,32500000.0
2006-05-24 00:54:00,210.085,210.105,210.085,210.09,66600000.0
2006-05-24 00:55:00,210.09,210.095,210.085,210.09,40300000.0
2006-05-24 00:56:00,210.09,210.09,210.085,210.09,20400000.0
2006-05-24 00:57:00,210.095,210.105,210.085,210.105,59300000.0
2006-05-24 00:58:00,210.085,210.095,210.083,210.088,58600000.0
2006-05-24 00:59:00,210.09,210.095,210.08,210.085,32000000.0
2006-05-24 01:00:00,210.095,210.095,210.088,210.092,51400000.0
2006-05-24 01:01:00,210.085,210.088,210.08,210.085,26100000.0
2006-05-24 01:02:00,210.093,210.1,210.08,210.097,40900000.0
2006-05-24 01:03:00,210.178,210.453,210.178,210.453,10800000.0
2006-05-24 01:04:00,210.453,210.475,210.429,210.462,74499999.0
2006-05-24 01:05:00,210.495,210.531,210.495,210.504,17100000.0
2006-05-24 01:06:00,210.518,210.549,210.518,210.53,44400000.0
2006-05-24 01:07:00,210.538,210.538,210.503,210.503,30400000.0
2006-05-24 01:08:00,210.512,210.571,210.512,210.571,28100000.0
2006-05-24 01:09:00,210.579,210.579,210.541,210.547,41200000.0
2006-05-24 01:10:00,210.551,210.567,210.551,210.566,28600000.0
2006-05-24 01:11:00,210.571,210.571,210.547,210.565,76500000.0
2006-05-24 01:12:00,210.565,210.565,210.507,210.508,68400000.0
2006-05-24 01:13:00,210.5,210.527,210.484,210.527,46500000.0
2006-05-24 01:14:00,210.527,210.537,210.507,210.507,96400000.0
2006-05-24 01:15:00,210.518,210.528,210.513,210.513,17600000.0
2006-05-24 01:16:00,210.52,210.526,210.515,210.516,100000000.0
2006-05-24 01:17:00,210.507,210.507,210.478,210.478,46700000.0
2006-05-24 01:18:00,210.504,210.528,210.497,210.52,26800000.0
2006-05-24 01:19:00,210.533,210.564,210.533,210.562,46100000.0
2006-05-24 01:20:00,210.574,210.593,210.574,210.579,30400000.0
2006-05-24 01:21:00,210.596,210.631,210.596,210.61,114400000.0
2006-05-24 01:22:00,210.612,210.613,210.596,210.601,68699998.0
2006-05-24 01:23:00,210.601,210.658,210.601,210.656,55400000.0
2006-05-24 01:24:00,210.66,210.722,210.648,210.722,32000000.0
2006-05-24 01:25:00,210.68,210.699,210.669,210.693,35200000.0
2006-05-24 01:26:00,210.674,210.714,210.659,210.714,41699999.0
2006-05-24 01:27:00,210.742,210.769,210.706,210.74,87100002.0
2006-05-24 01:28:00,210.752,210.764,210.722,210.725,32600000.0
2006-05-24 01:29:00,210.727,210.765,210.724,210.764,73600000.0
2006-05-24 01:30:00,210.766,210.768,210.74,210.753,36600000.0
2006-05-24 01:31:00,210.737,210.75,210.72,210.72,60800000.0
2006-05-24 01:32:00,210.742,210.75,210.695,210.695,28100000.0
2006-05-24 01:33:00,210.683,210.734,210.683,210.716,83400001.0
2006-05-24 01:34:00,210.723,210.725,210.69,210.69,20300000.0
2006-05-24 01:35:00,210.704,210.746,210.704,210.719,63200000.0
2006-05-24 01:36:00,210.743,210.752,210.719,210.733,39400000.0
2006-05-24 01:37:00,210.751,210.751,210.694,210.694,29900000.0
2006-05-24 01:38:00,210.69,210.712,210.687,210.689,52300000.0
2006-05-24 01:39:00,210.7,210.732,210.7,210.714,56600000.0
2006-05-24 01:40:00,210.713,210.739,210.71,210.712,58800000.0
2006-05-24 01:41:00,210.723,210.73,210.694,210.694,35100000.0
2006-05-24 01:42:00,210.712,210.717,210.697,210.704,26800000.0
2006-05-24 01:43:00,210.694,210.695,210.649,210.649,47200000.0
2006-05-24 01:44:00,210.621,210.633,210.595,210.604,62200000.0
2006-05-24 01:45:00,210.598,210.639,210.598,210.621,49800000.0
2006-05-24 01:46:00,210.625,210.635,210.578,210.598,52200000.0
2006-05-24 01:47:00,210.587,210.602,210.552,210.563,53100000.0
2006-05-24 01:48:00,210.562,210.606,210.562,210.594,36700000.0
2006-05-24 01:49:00,210.608,210.628,210.599,210.622,43300000.0
2006-05-24 01:50:00,210.641,210.667,210.628,210.667,96100000.0
2006-05-24 01:51:00,210.651,210.671,210.642,210.662,61999998.0
2006-05-24 01:52:00,210.643,210.661,210.643,210.661,42200000.0
2006-05-24 01:53:00,210.648,210.671,210.623,210.635,57800000.0
2006-05-24 01:54:00,210.651,210.656,210.621,210.626,52700000.0
2006-05-24 01:55:00,210.619,210.628,210.597,210.627,54600000.0
2006-05-24 01:56:00,210.642,210.642,210.559,210.559,45700000.0
2006-05-24 01:57:00,210.552,210.578,210.551,210.571,26300000.0
2006-05-24 01:58:00,210.556,210.556,210.515,210.515,20800000.0
2006-05-24 01:59:00,210.513,210.564,210.501,210.501,40400000.0
2006-05-24 02:00:00,210.497,210.559,210.497,210.549,22100000.0
2006-05-24 02:01:00,210.525,210.544,210.495,210.528,64600000.0
2006-05-24 02:02:00,210.52,210.563,210.515,210.55,47100000.0
2006-05-24 02:03:00,210.563,210.577,210.555,210.577,43200000.0
2006-05-24 02:04:00,210.591,210.591,210.565,210.571,57099999.0
2006-05-24 02:05:00,210.578,210.584,210.571,210.574,43300000.0
2006-05-24 02:06:00,210.566,210.631,210.554,210.631,62600001.0
2006-05-24 02:07:00,210.645,210.746,210.639,210.743,32700000.0
2006-05-24 02:08:00,210.742,210.742,210.693,210.7,56400001.0
2006-05-24 02:09:00,210.717,210.751,210.699,210.699,41300000.0
2006-05-24 02:10:00,210.68,210.689,210.665,210.683,51599999.0
2006-05-24 02:11:00,210.692,210.692,210.639,210.639,52400000.0
2006-05-24 02:12:00,210.63,210.668,210.624,210.668,69700000.0
2006-05-24 02:13:00,210.62,210.62,210.542,210.542,38000000.0
2006-05-24 02:14:00,210.53,210.621,210.518,210.604,57599999.0
2006-05-24 02:15:00,210.602,210.614,210.59,210.614,44200000.0
2006-05-24 02:16:00,210.631,210.641,210.617,210.625,91999998.0
2006-05-24 02:17:00,210.633,210.677,210.628,210.649,47200000.0
2006-05-24 02:18:00,210.648,210.679,210.619,210.674,37300000.0
2006-05-24 02:19:00,210.685,210.693,210.664,210.664,46100001.0
2006-05-24 02:20:00,210.638,210.642,210.597,210.597,46600000.0
2006-05-24 02:21:00,210.587,210.587,210.544,210.549,39200000.0
2006-05-24 02:22:00,210.544,210.558,210.528,210.528,60200000.0
2006-05-24 02:23:00,210.532,210.533,210.492,210.492,65800000.0
2006-05-24 02:24:00,210.494,210.5,210.443,210.47,32500000.0
2006-05-24 02:25:00,210.505,210.623,210.505,210.623,72400000.0
2006-05-24 02:26:00,210.667,210.715,210.663,210.714,42600000.0
2006-05-24 02:27:00,210.713,210.725,210.703,210.719,24400000.0
2006-05-24 02:28:00,210.747,210.763,210.698,210.763,59200000.0
2006-05-24 02:29:00,210.794,210.797,210.757,210.758,32000000.0
2006-05-24 02:30:00,210.765,210.771,210.744,210.748,64100000.0
2006-05-24 02:31:00,210.761,210.761,210.741,210.754,71200000.0
2006-05-24 02:32:00,210.753,210.76,210.722,210.722,44700000.0
2006-05-24 02:33:00,210.707,210.707,210.663,210.663,34900000.0
2006-05-24 02:34:00,210.676,210.684,210.668,210.668,18100000.0
2006-05-24 02:35:00,210.647,210.678,210.646,210.665,60899999.0
2006-05-24 02:36:00,210.62,210.633,210.575,210.575,39500000.0
2006-05-24 02:37:00,210.554,210.595,210.554,210.58,53400000.0
2006-05-24 02:38:00,210.573,210.609,210.573,210.609,72500000.0
2006-05-24 02:39:00,210.65,210.677,210.638,210.67,51900000.0
2006-05-24 02:40:00,210.673,210.702,210.666,210.702,33000000.0
2006-05-24 02:41:00,210.713,210.713,210.634,210.634,65800000.0
2006-05-24 02:42:00,210.62,210.674,210.62,210.661,49800000.0
2006-05-24 02:43:00,210.673,210.718,210.667,210.718,31700000.0
2006-05-24 02:44:00,210.708,210.835,210.708,210.835,39200000.0
2006-05-24 02:45:00,210.827,210.847,210.808,210.847,52600000.0
2006-05-24 02:46:00,210.841,210.892,210.841,210.877,31100000.0
2006-05-24 02:47:00,210.887,210.894,210.848,210.888,59000000.0
2006-05-24 02:48:00,210.892,210.892,210.797,210.797,47900000.0
2006-05-24 02:49:00,210.809,210.902,210.809,210.9,47100000.0
2006-05-24 02:50:00,210.883,210.895,210.87,210.875,47200001.0
2006-05-24 02:51:00,210.906,210.927,210.899,210.907,68100000.0
2006-05-24 02:52:00,210.894,210.918,210.891,210.91,38700000.0
2006-05-24 02:53:00,210.899,210.94,210.899,210.924,26000000.0
2006-05-24 02:54:00,210.96,211.131,210.96,211.11,32900000.0
2006-05-24 02:55:00,211.065,211.088,211.049,211.064,48800000.0
2006-05-24 02:56:00,211.039,211.039,210.997,211.026,57800000.0
2006-05-24 02:57:00,211.02,211.107,211.019,211.102,58500000.0
2006-05-24 02:58:00,211.103,211.202,211.101,211.202,21600000.0
2006-05-24 02:59:00,211.188,211.192,211.064,211.064,93900000.0
2006-05-24 03:00:00,211.032,211.107,211.01,211.107,85200002.0
2006-05-24 03:01:00,211.155,211.155,210.992,210.992,38500000.0
2006-05-24 03:02:00,211.001,211.033,210.951,210.951,35000000.0
2006-05-24 03:03:00,210.927,210.955,210.89,210.929,50000000.0
2006-05-24 03:04:00,210.888,210.912,210.867,210.87,46100000.0
2006-05-24 03:05:00,210.87,210.884,210.846,210.863,73200000.0
2006-05-24 03:06:00,210.827,210.827,210.763,210.813,85400000.0
2006-05-24 03:07:00,210.824,210.886,210.824,210.869,50500002.0
2006-05-24 03:08:00,210.871,210.895,210.862,210.883,45300000.0
2006-05-24 03:09:00,210.86,210.909,210.837,210.85,54600000.0
2006-05-24 03:10:00,210.798,210.868,210.791,210.851,77100001.0
2006-05-24 03:11:00,210.848,210.848,210.825,210.833,86799999.0
2006-05-24 03:12:00,210.852,210.858,210.811,210.811,42800000.0
2006-05-24 03:13:00,210.796,210.842,210.77,210.837,18400000.0
2006-05-24 03:14:00,210.826,210.826,210.811,210.812,23800000.0
2006-05-24 03:15:00,210.823,210.858,210.816,210.85,46599999.0
2006-05-24 03:16:00,210.867,210.876,210.849,210.876,44700001.0
2006-05-24 03:17:00,210.861,210.911,210.861,210.895,63500001.0
2006-05-24 03:18:00,210.898,210.955,210.898,210.955,41799999.0
2006-05-24 03:19:00,210.953,210.968,210.944,210.957,42300000.0
2006-05-24 03:20:00,210.957,210.989,210.921,210.921,37900000.0
2006-05-24 03:21:00,210.908,210.908,210.864,210.885,91300000.0
2006-05-24 03:22:00,210.873,210.903,210.861,210.861,91600000.0
2006-05-24 03:23:00,210.85,210.875,210.834,210.866,70500000.0
2006-05-24 03:24:00,210.891,210.951,210.891,210.944,39300000.0
2006-05-24 03:25:00,210.94,210.958,210.923,210.923,59400000.0
2006-05-24 03:26:00,210.944,210.961,210.944,210.961,52900001.0
2006-05-24 03:27:00,210.975,210.985,210.959,210.985,54200000.0
2006-05-24 03:28:00,210.969,210.969,210.904,210.913,46200000.0
2006-05-24 03:29:00,210.917,210.919,210.892,210.892,39800000.0
2006-05-24 03:30:00,210.861,210.879,210.847,210.867,43900000.0
2006-05-24 03:31:00,210.892,210.903,210.853,210.903,50200000.0
2006-05-24 03:32:00,210.918,210.921,210.902,210.902,46599999.0
2006-05-24 03:33:00,210.89,210.895,210.877,210.892,40800000.0
2006-05-24 03:34:00,210.895,210.905,210.877,210.888,48600001.0
2006-05-24 03:35:00,210.882,210.922,210.88,210.922,68199999.0
2006-05-24 03:36:00,210.95,210.986,210.95,210.966,74000001.0
2006-05-24 03:37:00,210.946,210.954,210.908,210.908,38100000.0
2006-05-24 03:38:00,210.901,210.942,210.878,210.942,38000000.0
2006-05-24 03:39:00,210.959,210.979,210.953,210.953,10900000.0
2006-05-24 03:40:00,210.928,210.977,210.928,210.968,34600000.0
2006-05-24 03:41:00,210.962,210.962,210.939,210.957,69800001.0
2006-05-24 03:42:00,210.964,210.999,210.964,210.996,42200000.0
2006-05-24 03:43:00,211.002,211.012,210.97,210.97,70000001.0
2006-05-24 03:44:00,210.953,210.956,210.929,210.938,36600000.0
2006-05-24 03:45:00,210.935,210.955,210.908,210.908,29100000.0
2006-05-24 03:46:00,210.892,210.91,210.883,210.892,27000000.0
2006-05-24 03:47:00,210.914,210.941,210.903,210.941,58300000.0
2006-05-24 03:48:00,210.947,210.962,210.945,210.955,10300000.0
2006-05-24 03:49:00,210.921,210.921,210.888,210.891,45400000.0
2006-05-24 03:50:00,210.897,210.914,210.893,210.893,47800000.0
2006-05-24 03:51:00,210.873,210.873,210.834,210.834,57400000.0
2006-05-24 03:52:00,210.834,210.858,210.828,210.828,67700000.0
2006-05-24 03:53:00,210.82,210.841,210.82,210.841,31000000.0
2006-05-24 03:54:00,210.845,210.845,210.84,210.845,26700000.0
2006-05-24 03:55:00,210.828,210.828,210.763,210.772,74500001.0
2006-05-24 03:56:00,210.764,210.787,210.76,210.76,53200000.0
2006-05-24 03:57:00,210.753,210.795,210.753,210.787,59700000.0
2006-05-24 03:58:00,210.787,210.798,210.773,210.798,48900000.0
2006-05-24 03:59:00,210.796,210.807,210.791,210.797,35900000.0
2006-05-24 04:00:00,210.778,210.788,210.769,210.776,58100000.0
2006-05-24 04:01:00,210.762,210.762,210.692,210.692,59200001.0
2006-05-24 04:02:00,210.676,210.695,210.59,210.632,83100000.0
2006-05-24 04:03:00,210.634,210.667,210.634,210.64,56300000.0
2006-05-24 04:04:00,210.608,210.611,210.579,210.579,35600000.0
2006-05-24 04:05:00,210.562,210.562,210.515,210.515,96000001.0
2006-05-24 04:06:00,210.524,210.549,210.524,210.54,31300000.0
2006-05-24 04:07:00,210.543,210.552,210.538,210.543,21200000.0
2006-05-24 04:08:00,210.555,210.574,210.546,210.564,60900000.0
2006-05-24 04:09:00,210.556,210.592,210.546,210.57,88000001.0
2006-05-24 04:10:00,210.595,210.604,210.574,210.592,37300000.0
2006-05-24 04:11:00,210.612,210.683,210.612,210.63,72399999.0
2006-05-24 04:12:00,210.628,210.686,210.628,210.677,60100000.0
2006-05-24 04:13:00,210.684,210.687,210.619,210.625,55000001.0
2006-05-24 04:14:00,210.623,210.658,210.623,210.658,49699999.0
2006-05-24 04:15:00,210.68,210.753,210.68,210.753,31100000.0
2006-05-24 04:16:00,210.736,210.745,210.729,210.745,24800000.0
2006-05-24 04:17:00,210.729,210.729,210.677,210.691,59400001.0
2006-05-24 04:18:00,210.703,210.767,210.703,210.75,38300000.0
2006-05-24 04:19:00,210.736,210.736,210.702,210.729,44100000.0
2006-05-24 04:20:00,210.73,210.745,210.72,210.72,123700000.0
2006-05-24 04:21:00,210.741,210.799,210.735,210.788,54600000.0
2006-05-24 04:22:00,210.772,210.772,210.7,210.7,43099999.0
2006-05-24 04:23:00,210.726,210.739,210.726,210.739,4800000.0
2006-05-24 04:24:00,210.748,210.792,210.729,210.792,70100001.0
2006-05-24 04:25:00,210.762,210.787,210.749,210.787,28300000.0
2006-05-24 04:26:00,210.793,210.793,210.758,210.786,37100000.0
2006-05-24 04:27:00,210.78,210.81,210.761,210.761,74600000.0
2006-05-24 04:28:00,210.753,210.772,210.742,210.754,51300000.0
2006-05-24 04:29:00,210.749,210.749,210.724,210.724,53700000.0
2006-05-24 04:30:00,210.73,210.735,210.698,210.698,71500001.0
2006-05-24 04:31:00,210.703,210.709,210.698,210.701,41900000.0
2006-05-24 04:32:00,210.701,210.707,210.674,210.696,48400000.0
2006-05-24 04:33:00,210.678,210.678,210.653,210.675,49700001.0
2006-05-24 04:34:00,210.676,210.676,210.57,210.57,64100000.0
2006-05-24 04:35:00,210.555,210.558,210.54,210.544,64700001.0
2006-05-24 04:36:00,210.519,210.533,210.487,210.513,57700000.0
2006-05-24 04:37:00,210.535,210.578,210.518,210.578,99500000.0
2006-05-24 04:38:00,210.598,210.611,210.576,210.576,69900001.0
2006-05-24 04:39:00,210.584,210.608,210.584,210.608,16400000.0
2006-05-24 04:40:00,210.608,210.608,210.576,210.585,34000000.0
2006-05-24 04:41:00,210.604,210.63,210.604,210.625,24200000.0
2006-05-24 04:42:00,210.627,210.627,210.602,210.61,58599999.0
2006-05-24 04:43:00,210.627,210.643,210.605,210.625,29100000.0
2006-05-24 04:44:00,210.647,210.65,210.633,210.633,66600000.0
2006-05-24 04:45:00,210.624,210.662,210.624,210.662,47100000.0
2006-05-24 04:46:00,210.658,210.658,210.576,210.576,19800000.0
2006-05-24 04:47:00,210.567,210.585,210.567,210.585,56299999.0
2006-05-24 04:48:00,210.607,210.607,210.582,210.591,47400000.0
2006-05-24 04:49:00,210.587,210.591,210.575,210.575,49300000.0
2006-05-24 04:50:00,210.573,210.581,210.543,210.581,49400000.0
2006-05-24 04:51:00,210.578,210.578,210.55,210.57,18400000.0
2006-05-24 04:52:00,210.57,210.572,210.555,210.562,92000000.0
2006-05-24 04:53:00,210.574,210.58,210.56,210.566,32800000.0
2006-05-24 04:54:00,210.577,210.628,210.571,210.628,39500000.0
2006-05-24 04:55:00,210.622,210.622,210.604,210.604,30400000.0
2006-05-24 04:56:00,210.629,210.659,210.624,210.659,57900001.0
2006-05-24 04:57:00,210.656,210.668,210.656,210.664,76399999.0
2006-05-24 04:58:00,210.644,210.648,210.63,210.63,36600000.0
2006-05-24 04:59:00,210.625,210.644,210.625,210.634,31400000.0
2006-05-24 05:00:00,210.64,210.65,210.632,210.645,29000000.0
2006-05-24 05:01:00,210.637,210.642,210.621,210.642,56100001.0
2006-05-24 05:02:00,210.635,210.635,210.609,210.62,80000000.0
2006-05-24 05:03:00,210.603,210.603,210.568,210.584,18400000.0
2006-05-24 05:04:00,210.599,210.601,210.587,210.595,91700001.0
2006-05-24 05:05:00,210.605,210.611,210.601,210.606,88000000.0
2006-05-24 05:06:00,210.614,210.621,210.6,210.6,54500000.0
2006-05-24 05:07:00,210.614,210.614,210.606,210.606,13200000.0
2006-05-24 05:08:00,210.623,210.652,210.623,210.647,44000000.0
2006-05-24 05:09:00,210.649,210.654,210.627,210.63,40900000.0
2006-05-24 05:10:00,210.603,210.603,210.534,210.557,48800000.0
2006-05-24 05:11:00,210.556,210.585,210.541,210.585,88100000.0
2006-05-24 05:12:00,210.592,210.619,210.592,210.615,12400000.0
2006-05-24 05:13:00,210.628,210.654,210.599,210.639,42100000.0
2006-05-24 05:14:00,210.645,210.662,210.631,210.662,46500000.0
2006-05-24 05:15:00,210.645,210.645,210.615,210.629,22400000.0
2006-05-24 05:16:00,210.66,210.675,210.655,210.655,39500001.0
2006-05-24 05:17:00,210.654,210.668,210.642,210.649,49100000.0
2006-05-24 05:18:00,210.654,210.669,210.649,210.655,27000000.0
2006-05-24 05:19:00,210.66,210.675,210.657,210.657,47600000.0
2006-05-24 05:20:00,210.667,210.667,210.654,210.66,21600000.0
2006-05-24 05:21:00,210.662,210.673,210.653,210.653,92499999.0
2006-05-24 05:22:00,210.657,210.676,210.65,210.667,76499999.0
2006-05-24 05:23:00,210.68,210.68,210.655,210.668,75000000.0
2006-05-24 05:24:00,210.678,210.688,210.658,210.658,32300000.0
2006-05-24 05:25:00,210.653,210.676,210.641,210.676,53100000.0
2006-05-24 05:26:00,210.673,210.695,210.669,210.685,32300000.0
2006-05-24 05:27:00,210.679,210.679,210.639,210.65,99500001.0
2006-05-24 05:28:00,210.646,210.646,210.612,210.632,33500000.0
2006-05-24 05:29:00,210.632,210.662,210.632,210.648,39500000.0
2006-05-24 05:30:00,210.668,210.676,210.625,210.637,50200000.0
2006-05-24 05:31:00,210.634,210.634,210.615,210.615,16300000.0
2006-05-24 05:32:00,210.629,210.641,210.621,210.621,54800000.0
2006-05-24 05:33:00,210.619,210.691,210.619,210.664,39000000.0
2006-05-24 05:34:00,210.666,210.666,210.651,210.651,30800000.0
2006-05-24 05:35:00,210.675,210.686,210.653,210.653,67500000.0
2006-05-24 05:36:00,210.648,210.661,210.634,210.634,41800000.0
2006-05-24 05:37:00,210.639,210.649,210.622,210.64,53800000.0
2006-05-24 05:38:00,210.644,210.689,210.644,210.661,35000000.0
2006-05-24 05:39:00,210.659,210.684,210.659,210.671,66499999.0
2006-05-24 05:40:00,210.68,210.696,210.68,210.689,25500000.0
2006-05-24 05:41:00,210.661,210.702,210.661,210.692,27100000.0
2006-05-24 05:42:00,210.694,210.708,210.679,210.688,38100000.0
2006-05-24 05:43:00,210.68,210.685,210.674,210.685,67099999.0
2006-05-24 05:44:00,210.689,210.689,210.655,210.677,43500000.0
2006-05-24 05:45:00,210.656,210.656,210.64,210.649,61100001.0
2006-05-24 05:46:00,210.642,210.672,210.642,210.672,87600001.0
2006-05-24 05:47:00,210.696,210.712,210.675,210.679,42400000.0
2006-05-24 05:48:00,210.695,210.734,210.695,210.734,39200000.0
2006-05-24 05:49:00,210.749,210.781,210.749,210.773,38600000.0
2006-05-24 05:50:00,210.749,210.758,210.741,210.746,65100000.0
2006-05-24 05:51:00,210.749,210.764,210.741,210.741,29400000.0
2006-05-24 05:52:00,210.772,210.778,210.757,210.778,72100000.0
2006-05-24 05:53:00,210.764,210.766,210.755,210.766,16800000.0
2006-05-24 05:54:00,210.762,210.763,210.762,210.763,6400000.0
2006-05-24 05:55:00,210.746,210.771,210.746,210.753,25500000.0
2006-05-24 05:56:00,210.75,210.76,210.74,210.745,47700000.0
2006-05-24 05:57:00,210.755,210.755,210.721,210.731,29800000.0
2006-05-24 05:58:00,210.749,210.753,210.731,210.739,38199999.0
2006-05-24 05:59:00,210.747,210.806,210.747,210.806,37800000.0
2006-05-24 06:00:00,210.788,210.788,210.697,210.704,32900000.0
2006-05-24 06:01:00,210.707,210.707,210.671,210.686,30600000.0
2006-05-24 06:02:00,210.69,210.707,210.685,210.707,35900000.0
2006-05-24 06:03:00,210.697,210.705,210.696,210.696,25400000.0
2006-05-24 06:04:00,210.695,210.752,210.694,210.752,46600000.0
2006-05-24 06:05:00,210.745,210.745,210.717,210.733,38300000.0
2006-05-24 06:06:00,210.718,210.718,210.675,210.679,38200000.0
2006-05-24 06:07:00,210.691,210.701,210.677,210.688,36000000.0
2006-05-24 06:08:00,210.684,210.695,210.684,210.687,28300000.0
2006-05-24 06:09:00,210.676,210.705,210.676,210.695,45600000.0
2006-05-24 06:10:00,210.69,210.71,210.681,210.71,35200000.0
2006-05-24 06:11:00,210.742,210.81,210.742,210.81,32000000.0
2006-05-24 06:12:00,210.793,210.841,210.774,210.832,50100001.0
2006-05-24 06:13:00,210.844,210.934,210.844,210.927,76900000.0
2006-05-24 06:14:00,210.933,210.933,210.858,210.858,53300000.0
2006-05-24 06:15:00,210.84,210.875,210.818,210.875,80700000.0
2006-05-24 06:16:00,210.867,210.867,210.818,210.821,33799999.0
2006-05-24 06:17:00,210.818,210.818,210.793,210.793,51700000.0
2006-05-24 06:18:00,210.777,210.791,210.777,210.79,33300000.0
2006-05-24 06:19:00,210.805,210.805,210.749,210.749,78699999.0
2006-05-24 06:20:00,210.757,210.764,210.731,210.764,35800000.0
2006-05-24 06:21:00,210.765,210.779,210.757,210.757,61900000.0
2006-05-24 06:22:00,210.758,210.79,210.758,210.77,28200000.0
2006-05-24 06:23:00,210.791,210.791,210.764,210.764,32000000.0
2006-05-24 06:24:00,210.784,210.796,210.775,210.785,83600001.0
2006-05-24 06:25:00,210.783,210.812,210.783,210.805,62400000.0
2006-05-24 06:26:00,210.806,210.826,210.801,210.826,44500000.0
2006-05-24 06:27:00,210.805,210.818,210.805,210.815,77699999.0
2006-05-24 06:28:00,210.804,210.804,210.79,210.793,43300000.0
2006-05-24 06:29:00,210.79,210.8,210.782,210.795,51800000.0
2006-05-24 06:30:00,210.79,210.79,210.785,210.785,41300000.0
2006-05-24 06:31:00,210.8,210.851,210.8,210.847,45400000.0
2006-05-24 06:32:00,210.846,210.847,210.833,210.837,20900000.0
2006-05-24 06:33:00,210.866,210.919,210.866,210.899,57900000.0
2006-05-24 06:34:00,210.88,210.942,210.877,210.942,44200000.0
2006-05-24 06:35:00,210.96,211.005,210.932,210.933,58000001.0
2006-05-24 06:36:00,210.955,210.964,210.9,210.9,39600000.0
2006-05-24 06:37:00,210.884,210.884,210.839,210.863,47600000.0
2006-05-24 06:38:00,210.895,210.904,210.867,210.877,57500001.0
2006-05-24 06:39:00,210.875,210.875,210.845,210.859,79700000.0
2006-05-24 06:40:00,210.856,210.863,210.822,210.829,69500000.0
2006-05-24 06:41:00,210.829,210.852,210.829,210.846,24400000.0
2006-05-24 06:42:00,210.855,210.86,210.826,210.85,61700001.0
2006-05-24 06:43:00,210.856,210.909,210.848,210.848,42000000.0
2006-05-24 06:44:00,210.839,210.849,210.819,210.837,51699999.0
2006-05-24 06:45:00,210.86,210.892,210.86,210.892,45399999.0
2006-05-24 06:46:00,210.884,210.902,210.883,210.897,62500000.0
2006-05-24 06:47:00,210.899,210.899,210.868,210.871,50600001.0
2006-05-24 06:48:00,210.844,210.844,210.753,210.832,50900000.0
2006-05-24 06:49:00,210.822,210.828,210.805,210.828,41000000.0
2006-05-24 06:50:00,210.826,210.828,210.819,210.828,33000000.0
2006-05-24 06:51:00,210.863,210.904,210.856,210.904,46500000.0
2006-05-24 06:52:00,210.915,210.925,210.911,210.912,45500000.0
2006-05-24 06:53:00,210.917,210.92,210.905,210.914,50999999.0
2006-05-24 06:54:00,210.905,210.905,210.888,210.893,63499999.0
2006-05-24 06:55:00,210.89,210.905,210.882,210.882,25200000.0
2006-05-24 06:56:00,210.875,210.888,210.867,210.888,31100000.0
2006-05-24 06:57:00,210.885,210.885,210.863,210.88,18300000.0
2006-05-24 06:58:00,210.865,210.874,210.859,210.863,81100000.0
2006-05-24 06:59:00,210.85,210.85,210.816,210.834,40100000.0
2006-05-24 07:00:00,210.834,210.849,210.801,210.805,20400000.0
2006-05-24 07:01:00,210.811,210.811,210.79,210.79,16800000.0
2006-05-24 07:02:00,210.792,210.82,210.792,210.819,51500001.0
2006-05-24 07:03:00,210.837,210.847,210.819,210.843,43800000.0
2006-05-24 07:04:00,210.842,210.859,210.834,210.834,36900000.0
2006-05-24 07:05:00,210.834,210.884,210.832,210.884,89400000.0
2006-05-24 07:06:00,210.881,210.904,210.861,210.886,58500000.0
2006-05-24 07:07:00,210.9,210.903,210.855,210.855,45300000.0
2006-05-24 07:08:00,210.883,210.902,210.869,210.869,56500001.0
2006-05-24 07:09:00,210.874,210.874,210.851,210.852,17900000.0
2006-05-24 07:10:00,210.863,210.879,210.86,210.87,83600001.0
2006-05-24 07:11:00,210.866,210.874,210.845,210.874,29700000.0
2006-05-24 07:12:00,210.881,210.887,210.86,210.887,56400000.0
2006-05-24 07:13:00,210.873,210.883,210.869,210.879,57900000.0
2006-05-24 07:14:00,210.86,210.86,210.8,210.831,62900001.0
2006-05-24 07:15:00,210.832,210.836,210.826,210.829,57000000.0
2006-05-24 07:16:00,210.842,210.851,210.825,210.825,43400000.0
2006-05-24 07:17:00,210.823,210.834,210.816,210.827,73400000.0
2006-05-24 07:18:00,210.826,210.847,210.821,210.823,84300000.0
2006-05-24 07:19:00,210.842,210.866,210.84,210.854,46200000.0
2006-05-24 07:20:00,210.852,210.859,210.835,210.835,85300001.0
2006-05-24 07:21:00,210.824,210.824,210.794,210.795,52300001.0
2006-05-24 07:22:00,210.804,210.82,210.786,210.792,48600000.0
2006-05-24 07:23:00,210.794,210.794,210.762,210.782,55300000.0
2006-05-24 07:24:00,210.782,210.785,210.763,210.785,24000000.0
2006-05-24 07:25:00,210.782,210.797,210.781,210.797,37300000.0
2006-05-24 07:26:00,210.802,210.817,210.798,210.798,40500000.0
2006-05-24 07:27:00,210.794,210.804,210.761,210.765,55700000.0
2006-05-24 07:28:00,210.748,210.772,210.747,210.762,46900000.0
2006-05-24 07:29:00,210.789,210.817,210.784,210.798,44400000.0
2006-05-24 07:30:00,210.794,210.815,210.782,210.803,39100000.0
2006-05-24 07:31:00,210.83,210.857,210.777,210.782,94200001.0
2006-05-24 07:32:00,210.792,210.856,210.792,210.856,35300000.0
2006-05-24 07:33:00,210.838,210.852,210.836,210.837,35300001.0
2006-05-24 07:34:00,210.856,210.948,210.856,210.922,49300000.0
2006-05-24 07:35:00,210.943,210.951,210.896,210.896,47199999.0
2006-05-24 07:36:00,210.873,210.901,210.837,210.892,37400000.0
2006-05-24 07:37:00,210.873,210.905,210.861,210.861,36800000.0
2006-05-24 07:38:00,210.856,210.871,210.849,210.858,44100000.0
2006-05-24 07:39:00,210.858,210.886,210.849,210.878,48500000.0
2006-05-24 07:40:00,210.883,210.883,210.844,210.86,61600000.0
2006-05-24 07:41:00,210.888,210.929,210.888,210.924,34700000.0
2006-05-24 07:42:00,210.927,211.064,210.927,211.062,46800000.0
2006-05-24 07:43:00,211.032,211.087,211.004,211.039,29500000.0
2006-05-24 07:44:00,210.991,211.053,210.97,211.01,40300000.0
2006-05-24 07:45:00,210.973,210.996,210.88,210.88,68900000.0
2006-05-24 07:46:00,210.846,210.86,210.819,210.828,30300000.0
2006-05-24 07:47:00,210.829,210.887,210.829,210.887,48300000.0
2006-05-24 07:48:00,210.879,210.893,210.848,210.893,56300001.0
2006-05-24 07:49:00,210.909,210.92,210.84,210.84,26800000.0
2006-05-24 07:50:00,210.836,210.918,210.836,210.892,51600000.0
2006-05-24 07:51:00,210.904,211.002,210.904,211.002,39300000.0
2006-05-24 07:52:00,210.988,211.034,210.988,211.018,96699999.0
2006-05-24 07:53:00,211.03,211.037,210.994,211.003,62099999.0
2006-05-24 07:54:00,210.965,210.965,210.899,210.938,32200000.0
2006-05-24 07:55:00,210.917,210.976,210.917,210.942,44300000.0
2006-05-24 07:56:00,210.916,210.916,210.844,210.852,50900000.0
2006-05-24 07:57:00,210.831,210.87,210.831,210.847,45800000.0
2006-05-24 07:58:00,210.845,210.868,210.826,210.826,106300000.0
2006-05-24 07:59:00,210.842,210.845,210.795,210.825,87200000.0
2006-05-24 08:00:00,210.854,210.863,210.844,210.86,46400000.0
2006-05-24 08:01:00,210.878,210.892,210.816,210.816,44300000.0
2006-05-24 08:02:00,210.819,210.829,210.788,210.795,68000001.0
2006-05-24 08:03:00,210.774,210.828,210.771,210.828,33300000.0
2006-05-24 08:04:00,210.797,210.821,210.782,210.782,33800000.0
2006-05-24 08:05:00,210.753,210.833,210.752,210.821,74600001.0
2006-05-24 08:06:00,210.818,210.82,210.789,210.82,51800001.0
2006-05-24 08:07:00,210.794,210.802,210.783,210.783,53100000.0
2006-05-24 08:08:00,210.783,210.796,210.763,210.763,63000000.0
2006-05-24 08:09:00,210.78,210.784,210.749,210.749,50200000.0
2006-05-24 08:10:00,210.76,210.764,210.721,210.721,45400000.0
2006-05-24 08:11:00,210.739,210.749,210.725,210.732,32600000.0
2006-05-24 08:12:00,210.725,210.725,210.694,210.715,39400000.0
2006-05-24 08:13:00,210.717,210.717,210.7,210.7,32000000.0
2006-05-24 08:14:00,210.701,210.758,210.701,210.758,20200000.0
2006-05-24 08:15:00,210.776,210.791,210.757,210.774,41800000.0
2006-05-24 08:16:00,210.795,210.811,210.762,210.811,52300000.0
2006-05-24 08:17:00,210.807,210.807,210.753,210.78,68500000.0
2006-05-24 08:18:00,210.753,210.801,210.753,210.783,51700000.0
2006-05-24 08:19:00,210.792,210.807,210.75,210.75,44200000.0
2006-05-24 08:20:00,210.753,210.807,210.745,210.807,42200000.0
2006-05-24 08:21:00,210.813,210.824,210.787,210.81,34900000.0
2006-05-24 08:22:00,210.817,210.842,210.808,210.808,57000000.0
2006-05-24 08:23:00,210.795,210.838,210.789,210.828,77600000.0
2006-05-24 08:24:00,210.837,210.837,210.805,210.822,45100000.0
2006-05-24 08:25:00,210.825,210.859,210.804,210.804,64800000.0
2006-05-24 08:26:00,210.78,210.873,210.78,210.854,31000000.0
2006-05-24 08:27:00,210.841,210.893,210.841,210.858,53600000.0
2006-05-24 08:28:00,210.851,210.852,210.829,210.839,80500000.0
2006-05-24 08:29:00,210.852,210.852,210.82,210.828,85100000.0
2006-05-24 08:30:00,210.817,210.817,210.781,210.791,101300000.0
2006-05-24 08:31:00,210.789,210.806,210.769,210.769,57700000.0
2006-05-24 08:32:00,210.776,210.784,210.761,210.775,62699999.0
2006-05-24 08:33:00,210.774,210.801,210.77,210.785,67700000.0
2006-05-24 08:34:00,210.823,210.854,210.805,210.854,92899999.0
2006-05-24 08:35:00,210.83,210.893,210.828,210.885,40500000.0
2006-05-24 08:36:00,210.865,210.865,210.837,210.847,36800000.0
2006-05-24 08:37:00,210.829,210.841,210.82,210.828,46500000.0
2006-05-24 08:38:00,210.826,210.855,210.821,210.845,54300000.0
2006-05-24 08:39:00,210.851,210.861,210.841,210.842,41700000.0
2006-05-24 08:40:00,210.855,210.864,210.831,210.831,40900000.0
2006-05-24 08:41:00,210.808,210.861,210.793,210.861,39199999.0
2006-05-24 08:42:00,210.886,210.916,210.873,210.888,46600000.0
2006-05-24 08:43:00,210.923,210.945,210.922,210.922,34500000.0
2006-05-24 08:44:00,210.936,210.946,210.876,210.903,87400000.0
2006-05-24 08:45:00,210.893,210.922,210.893,210.895,22500000.0
2006-05-24 08:46:00,210.874,210.874,210.843,210.843,52399999.0
2006-05-24 08:47:00,210.834,210.856,210.834,210.837,34299999.0
2006-05-24 08:48:00,210.816,210.83,210.798,210.83,48500001.0
2006-05-24 08:49:00,210.825,210.838,210.797,210.815,77700000.0
2006-05-24 08:50:00,210.825,210.882,210.825,210.882,37400000.0
2006-05-24 08:51:00,210.868,210.887,210.831,210.887,60900000.0
2006-05-24 08:52:00,210.897,210.897,210.835,210.878,53100000.0
2006-05-24 08:53:00,210.876,210.898,210.854,210.863,36300000.0
2006-05-24 08:54:00,210.837,210.858,210.82,210.821,46700001.0
2006-05-24 08:55:00,210.814,210.829,210.803,210.803,32500000.0
2006-05-24 08:56:00,210.768,210.768,210.72,210.735,37600000.0
2006-05-24 08:57:00,210.771,210.797,210.771,210.792,82400000.0
2006-05-24 08:58:00,210.788,210.839,210.775,210.775,68500000.0
2006-05-24 08:59:00,210.763,210.785,210.738,210.778,44800000.0
2006-05-24 09:00:00,210.784,210.799,210.752,210.763,39500000.0
2006-05-24 09:01:00,210.76,210.782,210.757,210.78,43500000.0
2006-05-24 09:02:00,210.799,210.824,210.78,210.81,40400000.0
2006-05-24 09:03:00,210.788,210.788,210.72,210.731,20900000.0
2006-05-24 09:04:00,210.722,210.724,210.685,210.701,25500000.0
2006-05-24 09:05:00,210.7,210.721,210.695,210.715,40100000.0
2006-05-24 09:06:00,210.709,210.743,210.709,210.743,70400000.0
2006-05-24 09:07:00,210.74,210.75,210.74,210.745,34200000.0
2006-05-24 09:08:00,210.735,210.74,210.73,210.73,38300000.0
2006-05-24 09:09:00,210.738,210.742,210.725,210.725,27500000.0
2006-05-24 09:10:00,210.797,210.813,210.742,210.762,49800000.0
2006-05-24 09:11:00,210.734,210.795,210.699,210.758,54300000.0
2006-05-24 09:12:00,210.728,210.805,210.719,210.779,59300000.0
2006-05-24 09:13:00,210.741,210.746,210.69,210.707,51400000.0
2006-05-24 09:14:00,210.722,210.731,210.708,210.708,33500000.0
2006-05-24 09:15:00,210.713,210.742,210.688,210.719,32000000.0
2006-05-24 09:16:00,210.728,210.741,210.717,210.717,26700001.0
2006-05-24 09:17:00,210.721,210.82,210.721,210.82,71300000.0
2006-05-24 09:18:00,210.826,210.842,210.742,210.742,74500000.0
2006-05-24 09:19:00,210.728,210.74,210.716,210.74,24400000.0
2006-05-24 09:20:00,210.761,210.784,210.754,210.781,36200000.0
2006-05-24 09:21:00,210.798,210.861,210.798,210.858,46300000.0
2006-05-24 09:22:00,210.845,210.845,210.788,210.812,69800001.0
2006-05-24 09:23:00,210.827,210.827,210.775,210.775,53200001.0
2006-05-24 09:24:00,210.756,210.76,210.737,210.758,49400000.0
2006-05-24 09:25:00,210.77,210.824,210.77,210.824,34800000.0
2006-05-24 09:26:00,210.808,210.831,210.788,210.795,62000000.0
2006-05-24 09:27:00,210.786,210.791,210.763,210.769,77000000.0
2006-05-24 09:28:00,210.748,210.779,210.706,210.779,35400000.0
2006-05-24 09:29:00,210.756,210.775,210.726,210.775,108300002.0
2006-05-24 09:30:00,210.773,210.809,210.773,210.809,53000000.0
2006-05-24 09:31:00,210.816,210.825,210.75,210.75,29900000.0
2006-05-24 09:32:00,210.73,210.766,210.723,210.75,63799998.0
2006-05-24 09:33:00,210.771,210.772,210.739,210.756,33300000.0
2006-05-24 09:34:00,210.725,210.743,210.669,210.68,32800000.0
2006-05-24 09:35:00,210.68,210.712,210.65,210.695,42300000.0
2006-05-24 09:36:00,210.711,210.716,210.672,210.672,49200000.0
2006-05-24 09:37:00,210.643,210.688,210.643,210.671,67300000.0
2006-05-24 09:38:00,210.667,210.676,210.608,210.608,49800000.0
2006-05-24 09:39:00,210.605,210.605,210.439,210.445,46100000.0
2006-05-24 09:40:00,210.361,210.365,210.282,210.316,23500000.0
2006-05-24 09:41:00,210.317,210.402,210.317,210.378,33700000.0
2006-05-24 09:42:00,210.386,210.419,210.368,210.407,54500000.0
2006-05-24 09:43:00,210.397,210.416,210.345,210.384,43200000.0
2006-05-24 09:44:00,210.348,210.408,210.337,210.408,53999999.0
2006-05-24 09:45:00,210.421,210.471,210.418,210.463,42400000.0
2006-05-24 09:46:00,210.479,210.488,210.451,210.454,38700000.0
2006-05-24 09:47:00,210.438,210.481,210.391,210.478,36200000.0
2006-05-24 09:48:00,210.47,210.484,210.449,210.484,51000000.0
2006-05-24 09:49:00,210.48,210.516,210.469,210.512,66800001.0
2006-05-24 09:50:00,210.514,210.571,210.469,210.571,36200000.0
2006-05-24 09:51:00,210.605,210.623,210.521,210.521,59800000.0
2006-05-24 09:52:00,210.533,210.553,210.519,210.549,60300000.0
2006-05-24 09:53:00,210.568,210.591,210.548,210.548,70200000.0
2006-05-24 09:54:00,210.518,210.518,210.42,210.42,61299999.0
2006-05-24 09:55:00,210.388,210.47,210.359,210.47,58300000.0
2006-05-24 09:56:00,210.496,210.504,210.454,210.479,64599999.0
2006-05-24 09:57:00,210.466,210.48,210.442,210.447,39300000.0
2006-05-24 09:58:00,210.472,210.5,210.466,210.5,75100000.0
2006-05-24 09:59:00,210.537,210.557,210.533,210.555,52400001.0
2006-05-24 10:00:00,210.585,210.623,210.491,210.505,60900000.0
2006-05-24 10:01:00,210.51,210.626,210.51,210.6,40400000.0
2006-05-24 10:02:00,210.623,210.659,210.612,210.652,22700000.0
2006-05-24 10:03:00,210.672,210.695,210.612,210.612,74200000.0
2006-05-24 10:04:00,210.613,210.634,210.556,210.571,40200000.0
2006-05-24 10:05:00,210.63,210.657,210.63,210.648,61200001.0
2006-05-24 10:06:00,210.67,210.702,210.66,210.681,35600000.0
2006-05-24 10:07:00,210.7,210.702,210.607,210.611,52600001.0
2006-05-24 10:08:00,210.609,210.624,210.586,210.596,71300000.0
2006-05-24 10:09:00,210.584,210.59,210.537,210.537,40600000.0
2006-05-24 10:10:00,210.563,210.698,210.563,210.698,40600000.0
2006-05-24 10:11:00,210.681,210.74,210.681,210.74,46500001.0
2006-05-24 10:12:00,210.725,210.756,210.712,210.753,12400000.0
2006-05-24 10:13:00,210.746,210.764,210.733,210.737,31000000.0
2006-05-24 10:14:00,210.725,210.738,210.704,210.733,55100000.0
2006-05-24 10:15:00,210.739,210.744,210.71,210.735,68200000.0
2006-05-24 10:16:00,210.749,210.755,210.717,210.747,44700000.0
2006-05-24 10:17:00,210.735,210.756,210.735,210.746,75800000.0
2006-05-24 10:18:00,210.752,210.796,210.752,210.767,39600000.0
2006-05-24 10:19:00,210.762,210.763,210.637,210.659,57100000.0
2006-05-24 10:20:00,210.67,210.723,210.657,210.722,67300001.0
2006-05-24 10:21:00,210.72,210.72,210.69,210.699,34900000.0
2006-05-24 10:22:00,210.728,210.781,210.728,210.772,73100000.0
2006-05-24 10:23:00,210.788,210.813,210.767,210.813,74300000.0
2006-05-24 10:24:00,210.816,210.83,210.808,210.808,32300000.0
2006-05-24 10:25:00,210.796,210.808,210.773,210.773,53999999.0
2006-05-24 10:26:00,210.757,210.784,210.751,210.776,27900000.0
2006-05-24 10:27:00,210.782,210.782,210.755,210.774,45100000.0
2006-05-24 10:28:00,210.763,210.771,210.744,210.744,75700000.0
2006-05-24 10:29:00,210.764,210.764,210.744,210.754,47400000.0
2006-05-24 10:30:00,210.753,210.846,210.748,210.846,57499999.0
2006-05-24 10:31:00,210.831,210.835,210.795,210.795,26900000.0
2006-05-24 10:32:00,210.784,210.797,210.75,210.752,58700000.0
2006-05-24 10:33:00,210.776,210.793,210.764,210.787,63100001.0
2006-05-24 10:34:00,210.775,210.775,210.688,210.693,27500000.0
2006-05-24 10:35:00,210.691,210.746,210.688,210.731,54700001.0
2006-05-24 10:36:00,210.758,210.818,210.758,210.81,70700000.0
2006-05-24 10:37:00,210.788,210.809,210.759,210.759,45800000.0
2006-05-24 10:38:00,210.728,210.752,210.703,210.703,77800000.0
2006-05-24 10:39:00,210.704,210.72,210.692,210.708,73900000.0
2006-05-24 10:40:00,210.697,210.697,210.672,210.683,34000000.0
2006-05-24 10:41:00,210.701,210.711,210.676,210.699,66799999.0
2006-05-24 10:42:00,210.686,210.705,210.662,210.705,46300000.0
2006-05-24 10:43:00,210.695,210.695,210.64,210.669,42800000.0
2006-05-24 10:44:00,210.687,210.751,210.687,210.751,47200000.0
2006-05-24 10:45:00,210.768,210.768,210.717,210.758,85500000.0
2006-05-24 10:46:00,210.754,210.804,210.754,210.79,77999999.0
2006-05-24 10:47:00,210.805,210.819,210.779,210.783,62600000.0
2006-05-24 10:48:00,210.776,210.813,210.762,210.813,71900000.0
2006-05-24 10:49:00,210.811,210.844,210.793,210.827,49600000.0
2006-05-24 10:50:00,210.815,210.856,210.794,210.827,40800001.0
2006-05-24 10:51:00,210.815,210.815,210.774,210.775,72700000.0
2006-05-24 10:52:00,210.804,210.862,210.804,210.857,17400000.0
2006-05-24 10:53:00,210.846,210.853,210.834,210.853,83500001.0
2006-05-24 10:54:00,210.852,210.861,210.818,210.818,77599999.0
2006-05-24 10:55:00,210.767,210.767,210.725,210.729,49400000.0
2006-05-24 10:56:00,210.694,210.723,210.685,210.7,48400000.0
2006-05-24 10:57:00,210.708,210.738,210.696,210.738,55099999.0
2006-05-24 10:58:00,210.746,210.749,210.727,210.749,20600000.0
2006-05-24 10:59:00,210.711,210.733,210.65,210.65,52500000.0
2006-05-24 11:00:00,210.623,210.674,210.623,210.671,49700000.0
2006-05-24 11:01:00,210.686,210.688,210.663,210.688,58600001.0
2006-05-24 11:02:00,210.694,210.724,210.694,210.724,56699999.0
2006-05-24 11:03:00,210.717,210.74,210.714,210.74,45800000.0
2006-05-24 11:04:00,210.761,210.808,210.755,210.755,54100000.0
2006-05-24 11:05:00,210.736,210.799,210.736,210.764,46300000.0
2006-05-24 11:06:00,210.766,210.769,210.75,210.769,51299999.0
2006-05-24 11:07:00,210.748,210.75,210.731,210.745,40300000.0
2006-05-24 11:08:00,210.755,210.778,210.74,210.77,52500000.0
2006-05-24 11:09:00,210.779,210.848,210.779,210.848,25500000.0
2006-05-24 11:10:00,210.836,210.836,210.709,210.709,37100000.0
2006-05-24 11:11:00,210.695,210.723,210.679,210.697,46500000.0
2006-05-24 11:12:00,210.707,210.707,210.652,210.674,46100000.0
2006-05-24 11:13:00,210.679,210.699,210.67,210.694,47300000.0
2006-05-24 11:14:00,210.708,210.744,210.708,210.72,43200000.0
2006-05-24 11:15:00,210.715,210.715,210.694,210.699,64199999.0
2006-05-24 11:16:00,210.717,210.744,210.703,210.744,70300001.0
2006-05-24 11:17:00,210.77,210.797,210.74,210.797,63200001.0
2006-05-24 11:18:00,210.781,210.844,210.774,210.838,42100000.0
2006-05-24 11:19:00,210.828,210.847,210.825,210.847,24300000.0
2006-05-24 11:20:00,210.859,210.871,210.834,210.835,29500000.0
2006-05-24 11:21:00,210.864,210.889,210.828,210.889,43600000.0
2006-05-24 11:22:00,210.894,210.917,210.89,210.917,61000001.0
2006-05-24 11:23:00,210.923,210.93,210.891,210.891,37800000.0
2006-05-24 11:24:00,210.883,210.915,210.875,210.901,53100000.0
2006-05-24 11:25:00,210.891,210.891,210.872,210.874,31100000.0
2006-05-24 11:26:00,210.885,210.886,210.864,210.871,82900000.0
2006-05-24 11:27:00,210.873,210.875,210.849,210.849,34700000.0
2006-05-24 11:28:00,210.862,210.877,210.861,210.876,28100000.0
2006-05-24 11:29:00,210.894,210.894,210.879,210.885,39500000.0
2006-05-24 11:30:00,210.883,210.892,210.868,210.892,92500000.0
2006-05-24 11:31:00,210.904,210.92,210.885,210.911,46900000.0
2006-05-24 11:32:00,210.903,210.924,210.903,210.915,28600000.0
2006-05-24 11:33:00,210.911,210.961,210.897,210.956,28500000.0
2006-05-24 11:34:00,210.944,210.945,210.914,210.93,36700000.0
2006-05-24 11:35:00,210.901,210.977,210.887,210.932,22300000.0
2006-05-24 11:36:00,210.913,210.913,210.803,210.803,44300000.0
2006-05-24 11:37:00,210.804,210.804,210.783,210.783,48500001.0
2006-05-24 11:38:00,210.754,210.754,210.712,210.721,75400000.0
2006-05-24 11:39:00,210.705,210.725,210.7,210.723,54500000.0
2006-05-24 11:40:00,210.731,210.755,210.731,210.743,35600000.0
2006-05-24 11:41:00,210.725,210.725,210.699,210.712,48200000.0
2006-05-24 11:42:00,210.719,210.769,210.719,210.745,64000000.0
2006-05-24 11:43:00,210.744,210.783,210.732,210.732,94400000.0
2006-05-24 11:44:00,210.774,210.787,210.755,210.778,66800001.0
2006-05-24 11:45:00,210.773,210.797,210.773,210.778,58100000.0
2006-05-24 11:46:00,210.789,210.789,210.773,210.773,42700000.0
2006-05-24 11:47:00,210.771,210.778,210.745,210.745,69299999.0
2006-05-24 11:48:00,210.738,210.738,210.571,210.578,35000000.0
2006-05-24 11:49:00,210.597,210.628,210.587,210.612,54100000.0
2006-05-24 11:50:00,210.613,210.638,210.608,210.609,45500000.0
2006-05-24 11:51:00,210.64,210.669,210.604,210.668,48800001.0
2006-05-24 11:52:00,210.65,210.65,210.61,210.626,42800000.0
2006-05-24 11:53:00,210.627,210.63,210.6,210.6,81500001.0
2006-05-24 11:54:00,210.625,210.642,210.599,210.627,95100000.0
2006-05-24 11:55:00,210.641,210.641,210.559,210.578,53200001.0
2006-05-24 11:56:00,210.585,210.615,210.585,210.612,34699999.0
2006-05-24 11:57:00,210.624,210.647,210.623,210.647,70700000.0
2006-05-24 11:58:00,210.644,210.644,210.615,210.615,87300001.0
2006-05-24 11:59:00,210.623,210.638,210.604,210.629,65600000.0
2006-05-24 12:00:00,210.606,210.606,210.512,210.556,37200000.0
2006-05-24 12:01:00,210.548,210.603,210.542,210.579,50800000.0
2006-05-24 12:02:00,210.581,210.581,210.547,210.573,109800000.0
2006-05-24 12:03:00,210.583,210.583,210.555,210.555,47100000.0
2006-05-24 12:04:00,210.556,210.587,210.542,210.587,58799999.0
2006-05-24 12:05:00,210.613,210.641,210.613,210.613,40900000.0
2006-05-24 12:06:00,210.618,210.662,210.61,210.651,50700001.0
2006-05-24 12:07:00,210.662,210.687,210.655,210.655,64000001.0
2006-05-24 12:08:00,210.664,210.693,210.664,210.686,12600000.0
2006-05-24 12:09:00,210.675,210.679,210.645,210.645,55500000.0
2006-05-24 12:10:00,210.654,210.679,210.643,210.671,58999999.0
2006-05-24 12:11:00,210.663,210.671,210.644,210.665,33100000.0
2006-05-24 12:12:00,210.643,210.648,210.597,210.6,28200000.0
2006-05-24 12:13:00,210.596,210.637,210.575,210.575,25600000.0
2006-05-24 12:14:00,210.561,210.561,210.524,210.538,62600000.0
2006-05-24 12:15:00,210.543,210.552,210.526,210.536,75599999.0
2006-05-24 12:16:00,210.541,210.541,210.496,210.498,31400000.0
2006-05-24 12:17:00,210.508,210.53,210.474,210.49,79200001.0
2006-05-24 12:18:00,210.477,210.509,210.472,210.491,31500000.0
2006-05-24 12:19:00,210.479,210.488,210.472,210.483,38700000.0
2006-05-24 12:20:00,210.473,210.51,210.473,210.51,31900000.0
2006-05-24 12:21:00,210.514,210.535,210.503,210.516,46400000.0
2006-05-24 12:22:00,210.507,210.535,210.507,210.526,49600000.0
2006-05-24 12:23:00,210.57,210.627,210.57,210.627,15600000.0
2006-05-24 12:24:00,210.607,210.624,210.594,210.594,47100000.0
2006-05-24 12:25:00,210.6,210.61,210.567,210.575,70400001.0
2006-05-24 12:26:00,210.559,210.585,210.548,210.585,46000000.0
2006-05-24 12:27:00,210.56,210.56,210.535,210.538,25500000.0
2006-05-24 12:28:00,210.559,210.559,210.537,210.538,77400000.0
2006-05-24 12:29:00,210.534,210.55,210.525,210.542,52699999.0
2006-05-24 12:30:00,210.54,210.583,210.54,210.575,60700000.0
2006-05-24 12:31:00,210.591,210.598,210.578,210.586,73300000.0
2006-05-24 12:32:00,210.596,210.656,210.596,210.656,41000000.0
2006-05-24 12:33:00,210.675,210.678,210.61,210.623,41800000.0
2006-05-24 12:34:00,210.612,210.627,210.605,210.605,36700000.0
2006-05-24 12:35:00,210.612,210.632,210.604,210.616,39400000.0
2006-05-24 12:36:00,210.584,210.584,210.466,210.493,95599999.0
2006-05-24 12:37:00,210.493,210.503,210.465,210.503,90499999.0
2006-05-24 12:38:00,210.502,210.53,210.487,210.529,37200000.0
2006-05-24 12:39:00,210.532,210.539,210.507,210.51,67200000.0
2006-05-24 12:40:00,210.485,210.526,210.455,210.458,41800000.0
2006-05-24 12:41:00,210.425,210.504,210.425,210.499,47200000.0
2006-05-24 12:42:00,210.492,210.511,210.454,210.488,59400001.0
2006-05-24 12:43:00,210.501,210.506,210.483,210.487,45100000.0
2006-05-24 12:44:00,210.496,210.524,210.495,210.512,76399998.0
2006-05-24 12:45:00,210.528,210.566,210.528,210.564,36700000.0
2006-05-24 12:46:00,210.562,210.562,210.507,210.509,36200000.0
2006-05-24 12:47:00,210.526,210.535,210.503,210.535,95300001.0
2006-05-24 12:48:00,210.527,210.551,210.486,210.486,58600001.0
2006-05-24 12:49:00,210.454,210.467,210.436,210.452,78300000.0
2006-05-24 12:50:00,210.473,210.5,210.473,210.493,42200000.0
2006-05-24 12:51:00,210.48,210.48,210.409,210.409,54100000.0
2006-05-24 12:52:00,210.374,210.399,210.36,210.399,48900001.0
2006-05-24 12:53:00,210.39,210.412,210.377,210.377,59800001.0
2006-05-24 12:54:00,210.418,210.445,210.415,210.429,64800002.0
2006-05-24 12:55:00,210.417,210.417,210.362,210.372,53900001.0
2006-05-24 12:56:00,210.363,210.398,210.354,210.398,49700000.0
2006-05-24 12:57:00,210.427,210.45,210.427,210.445,53200000.0
2006-05-24 12:58:00,210.442,210.462,210.441,210.459,63200000.0
2006-05-24 12:59:00,210.456,210.456,210.4,210.41,49100000.0
2006-05-24 13:00:00,210.416,210.508,210.416,210.508,30900000.0
2006-05-24 13:01:00,210.51,210.559,210.497,210.559,55700000.0
2006-05-24 13:02:00,210.539,210.56,210.522,210.55,35800000.0
2006-05-24 13:03:00,210.559,210.564,210.53,210.534,67400000.0
2006-05-24 13:04:00,210.531,210.615,210.519,210.609,32800000.0
2006-05-24 13:05:00,210.62,210.62,210.565,210.569,54499999.0
2006-05-24 13:06:00,210.544,210.544,210.473,210.485,53700000.0
2006-05-24 13:07:00,210.443,210.482,210.405,210.465,80800001.0
2006-05-24 13:08:00,210.495,210.6,210.495,210.598,35300000.0
2006-05-24 13:09:00,210.572,210.597,210.563,210.568,42300000.0
2006-05-24 13:10:00,210.557,210.613,210.55,210.591,39300000.0
2006-05-24 13:11:00,210.58,210.591,210.561,210.588,31500000.0
2006-05-24 13:12:00,210.615,210.724,210.615,210.724,72999998.0
2006-05-24 13:13:00,210.726,210.742,210.708,210.728,39100000.0
2006-05-24 13:14:00,210.726,210.726,210.704,210.708,49600000.0
2006-05-24 13:15:00,210.698,210.715,210.67,210.685,52199999.0
2006-05-24 13:16:00,210.702,210.702,210.662,210.687,36400000.0
2006-05-24 13:17:00,210.682,210.786,210.682,210.696,36400000.0
2006-05-24 13:18:00,210.705,210.731,210.697,210.71,55100000.0
2006-05-24 13:19:00,210.713,210.734,210.713,210.726,56999999.0
2006-05-24 13:20:00,210.764,210.809,210.764,210.795,37200000.0
2006-05-24 13:21:00,210.79,210.818,210.76,210.808,64000000.0
2006-05-24 13:22:00,210.798,210.798,210.739,210.748,39200000.0
2006-05-24 13:23:00,210.744,210.744,210.708,210.727,71400000.0
2006-05-24 13:24:00,210.718,210.718,210.691,210.711,43100001.0
2006-05-24 13:25:00,210.704,210.714,210.679,210.689,116699999.0
2006-05-24 13:26:00,210.706,210.728,210.7,210.725,38700000.0
2006-05-24 13:27:00,210.724,210.75,210.716,210.747,69100000.0
2006-05-24 13:28:00,210.746,210.767,210.731,210.744,52300000.0
2006-05-24 13:29:00,210.7,210.716,210.663,210.668,31000000.0
2006-05-24 13:30:00,210.648,210.699,210.648,210.663,54300000.0
2006-05-24 13:31:00,210.66,210.671,210.649,210.671,29800000.0
2006-05-24 13:32:00,210.67,210.67,210.581,210.582,53000000.0
2006-05-24 13:33:00,210.57,210.588,210.558,210.586,56099999.0
2006-05-24 13:34:00,210.578,210.578,210.548,210.548,46600000.0
2006-05-24 13:35:00,210.527,210.605,210.527,210.605,47400000.0
2006-05-24 13:36:00,210.599,210.625,210.599,210.605,45900000.0
2006-05-24 13:37:00,210.58,210.58,210.501,210.503,25000000.0
2006-05-24 13:38:00,210.524,210.557,210.524,210.545,39900000.0
2006-05-24 13:39:00,210.573,210.578,210.555,210.573,48900000.0
2006-05-24 13:40:00,210.57,210.586,210.564,210.574,46199999.0
2006-05-24 13:41:00,210.607,210.656,210.607,210.656,9400000.0
2006-05-24 13:42:00,210.656,210.672,210.636,210.672,38200000.0
2006-05-24 13:43:00,210.678,210.688,210.66,210.683,50200000.0
2006-05-24 13:44:00,210.674,210.71,210.671,210.686,72700000.0
2006-05-24 13:45:00,210.653,210.669,210.638,210.64,34300000.0
2006-05-24 13:46:00,210.619,210.619,210.601,210.602,35000000.0
2006-05-24 13:47:00,210.609,210.618,210.6,210.607,41800000.0
2006-05-24 13:48:00,210.627,210.663,210.627,210.651,63000001.0
2006-05-24 13:49:00,210.661,210.67,210.658,210.667,43900000.0
2006-05-24 13:50:00,210.671,210.671,210.643,210.65,54899999.0
2006-05-24 13:51:00,210.647,210.647,210.623,210.623,62400000.0
2006-05-24 13:52:00,210.627,210.642,210.627,210.627,45300000.0
2006-05-24 13:53:00,210.607,210.631,210.607,210.621,41900000.0
2006-05-24 13:54:00,210.605,210.619,210.605,210.613,28800000.0
2006-05-24 13:55:00,210.616,210.658,210.612,210.658,41000000.0
2006-05-24 13:56:00,210.653,210.678,210.653,210.67,57300000.0
2006-05-24 13:57:00,210.658,210.658,210.578,210.597,36600000.0
2006-05-24 13:58:00,210.615,210.639,210.596,210.611,72599998.0
2006-05-24 13:59:00,210.611,210.65,210.611,210.65,39000000.0
2006-05-24 14:00:00,210.647,210.676,210.641,210.647,39100000.0
2006-05-24 14:01:00,210.647,210.65,210.625,210.625,31500000.0
2006-05-24 14:02:00,210.621,210.64,210.616,210.638,74800000.0
2006-05-24 14:03:00,210.635,210.652,210.629,210.629,58300000.0
2006-05-24 14:04:00,210.637,210.649,210.609,210.625,56800000.0
2006-05-24 14:05:00,210.619,210.629,210.607,210.629,54100001.0
2006-05-24 14:06:00,210.616,210.627,210.601,210.62,121000000.0
2006-05-24 14:07:00,210.641,210.657,210.606,210.639,54700000.0
2006-05-24 14:08:00,210.64,210.645,210.615,210.645,38200000.0
2006-05-24 14:09:00,210.63,210.664,210.626,210.664,25400000.0
2006-05-24 14:10:00,210.676,210.676,210.651,210.653,50900000.0
2006-05-24 14:11:00,210.655,210.667,210.634,210.634,41800000.0
2006-05-24 14:12:00,210.617,210.625,210.608,210.608,29200000.0
2006-05-24 14:13:00,210.61,210.639,210.606,210.606,40100000.0
2006-05-24 14:14:00,210.609,210.613,210.586,210.601,34600000.0
2006-05-24 14:15:00,210.621,210.621,210.592,210.602,55500000.0
2006-05-24 14:16:00,210.614,210.617,210.591,210.599,62399999.0
2006-05-24 14:17:00,210.585,210.598,210.585,210.595,46000001.0
2006-05-24 14:18:00,210.587,210.595,210.58,210.588,18600000.0
2006-05-24 14:19:00,210.59,210.598,210.58,210.593,60299999.0
2006-05-24 14:20:00,210.592,210.619,210.592,210.618,73099999.0
2006-05-24 14:21:00,210.61,210.617,210.594,210.61,93800000.0
2006-05-24 14:22:00,210.597,210.598,210.541,210.541,70700000.0
2006-05-24 14:23:00,210.559,210.561,210.522,210.53,41100000.0
2006-05-24 14:24:00,210.522,210.522,210.478,210.478,65800001.0
2006-05-24 14:25:00,210.473,210.491,210.457,210.48,44200000.0
2006-05-24 14:26:00,210.486,210.496,210.468,210.468,33600000.0
2006-05-24 14:27:00,210.458,210.482,210.458,210.476,106800000.0
2006-05-24 14:28:00,210.469,210.469,210.428,210.431,75799999.0
2006-05-24 14:29:00,210.413,210.439,210.404,210.409,55000000.0
2006-05-24 14:30:00,210.382,210.395,210.382,210.395,79500001.0
2006-05-24 14:31:00,210.39,210.395,210.39,210.395,42300000.0
2006-05-24 14:32:00,210.39,210.405,210.385,210.39,38200000.0
2006-05-24 14:33:00,210.395,210.4,210.39,210.39,88600000.0
2006-05-24 14:34:00,210.419,210.459,210.419,210.454,25600000.0
2006-05-24 14:35:00,210.473,210.473,210.454,210.454,22700000.0
2006-05-24 14:36:00,210.463,210.465,210.45,210.46,25000000.0
2006-05-24 14:37:00,210.442,210.468,210.422,210.457,59500001.0
2006-05-24 14:38:00,210.467,210.498,210.412,210.412,43100001.0
2006-05-24 14:39:00,210.437,210.449,210.435,210.44,96099999.0
2006-05-24 14:40:00,210.457,210.47,210.393,210.441,41400000.0
2006-05-24 14:41:00,210.508,210.527,210.47,210.525,35100000.0
2006-05-24 14:42:00,210.517,210.558,210.463,210.558,67300000.0
2006-05-24 14:43:00,210.541,210.541,210.523,210.523,45300000.0
2006-05-24 14:44:00,210.53,210.535,210.525,210.535,17200000.0
2006-05-24 14:45:00,210.55,210.557,210.526,210.526,74400001.0
2006-05-24 14:46:00,210.526,210.536,210.525,210.525,48000000.0
2006-05-24 14:47:00,210.532,210.544,210.518,210.535,59500000.0
2006-05-24 14:48:00,210.523,210.554,210.523,210.554,17800000.0
2006-05-24 14:49:00,210.558,210.603,210.558,210.603,20900000.0
2006-05-24 14:50:00,210.602,210.607,210.521,210.528,45500000.0
2006-05-24 14:51:00,210.591,210.603,210.526,210.53,66200000.0
2006-05-24 14:52:00,210.516,210.558,210.501,210.545,33200000.0
2006-05-24 14:53:00,210.563,210.563,210.498,210.516,31800000.0
2006-05-24 14:54:00,210.524,210.553,210.517,210.543,63200001.0
2006-05-24 14:55:00,210.541,210.569,210.523,210.531,76000000.0
2006-05-24 14:56:00,210.523,210.529,210.498,210.498,44000000.0
2006-05-24 14:57:00,210.501,210.527,210.5,210.513,58300001.0
2006-05-24 14:58:00,210.525,210.525,210.52,210.52,33700000.0
2006-05-24 14:59:00,210.51,210.53,210.51,210.52,39199999.0
2006-05-24 15:00:00,210.539,210.616,210.539,210.616,35300000.0
2006-05-24 15:01:00,210.671,210.672,210.553,210.571,79600000.0
2006-05-24 15:02:00,210.597,210.621,210.577,210.613,42200000.0
2006-05-24 15:03:00,210.67,210.735,210.664,210.7,63200000.0
2006-05-24 15:04:00,210.713,210.831,210.71,210.831,66400000.0
2006-05-24 15:05:00,210.798,210.868,210.791,210.839,57599999.0
2006-05-24 15:06:00,210.81,210.817,210.778,210.792,37199999.0
2006-05-24 15:07:00,210.821,210.958,210.821,210.918,63300000.0
2006-05-24 15:08:00,210.92,210.92,210.849,210.887,44700000.0
2006-05-24 15:09:00,210.835,210.835,210.725,210.725,34700000.0
2006-05-24 15:10:00,210.676,210.696,210.665,210.675,37900000.0
2006-05-24 15:11:00,210.622,210.663,210.563,210.563,35400000.0
2006-05-24 15:12:00,210.543,210.6,210.543,210.573,51600000.0
2006-05-24 15:13:00,210.542,210.654,210.532,210.654,57200000.0
2006-05-24 15:14:00,210.67,210.67,210.479,210.48,89199999.0
2006-05-24 15:15:00,210.493,210.547,210.486,210.541,36700000.0
2006-05-24 15:16:00,210.563,210.583,210.526,210.576,31100000.0
2006-05-24 15:17:00,210.617,210.655,210.609,210.609,61699999.0
2006-05-24 15:18:00,210.606,210.622,210.559,210.574,40600000.0
2006-05-24 15:19:00,210.591,210.61,210.571,210.571,67299999.0
2006-05-24 15:20:00,210.572,210.585,210.509,210.522,67900000.0
2006-05-24 15:21:00,210.525,210.572,210.525,210.56,36799999.0
2006-05-24 15:22:00,210.546,210.637,210.546,210.625,33900000.0
2006-05-24 15:23:00,210.626,210.649,210.596,210.6,36700000.0
2006-05-24 15:24:00,210.598,210.599,210.566,210.599,37900000.0
2006-05-24 15:25:00,210.585,210.585,210.536,210.547,64099998.0
2006-05-24 15:26:00,210.511,210.518,210.477,210.478,79399999.0
2006-05-24 15:27:00,210.477,210.532,210.477,210.53,31800000.0
2006-05-24 15:28:00,210.53,210.575,210.524,210.567,40400000.0
2006-05-24 15:29:00,210.559,210.57,210.526,210.526,62000000.0
2006-05-24 15:30:00,210.535,210.547,210.513,210.513,76999999.0
2006-05-24 15:31:00,210.507,210.514,210.453,210.453,110900000.0
2006-05-24 15:32:00,210.446,210.502,210.446,210.484,46399999.0
2006-05-24 15:33:00,210.488,210.512,210.47,210.509,60400000.0
2006-05-24 15:34:00,210.496,210.505,210.48,210.483,48699999.0
2006-05-24 15:35:00,210.5,210.511,210.484,210.502,80500002.0
2006-05-24 15:36:00,210.514,210.514,210.49,210.511,47800000.0
2006-05-24 15:37:00,210.483,210.49,210.471,210.479,46900001.0
2006-05-24 15:38:00,210.468,210.487,210.457,210.476,41300000.0
2006-05-24 15:39:00,210.468,210.508,210.468,210.499,65500000.0
2006-05-24 15:40:00,210.505,210.517,210.441,210.449,27700000.0
2006-05-24 15:41:00,210.451,210.454,210.441,210.454,23000000.0
2006-05-24 15:42:00,210.455,210.478,210.446,210.455,69000000.0
2006-05-24 15:43:00,210.46,210.46,210.422,210.433,46800000.0
2006-05-24 15:44:00,210.455,210.461,210.436,210.436,16500000.0
2006-05-24 15:45:00,210.437,210.468,210.437,210.452,44100000.0
2006-05-24 15:46:00,210.469,210.473,210.439,210.468,46300000.0
2006-05-24 15:47:00,210.495,210.522,210.47,210.522,68200000.0
2006-05-24 15:48:00,210.53,210.563,210.515,210.56,15800000.0
2006-05-24 15:49:00,210.536,210.541,210.51,210.516,43500000.0
2006-05-24 15:50:00,210.531,210.591,210.531,210.591,42099999.0
2006-05-24 15:51:00,210.583,210.589,210.57,210.571,77300000.0
2006-05-24 15:52:00,210.579,210.601,210.564,210.578,40300000.0
2006-05-24 15:53:00,210.598,210.664,210.582,210.664,35500000.0
2006-05-24 15:54:00,210.723,210.765,210.704,210.733,54900000.0
2006-05-24 15:55:00,210.754,210.77,210.73,210.736,21500000.0
2006-05-24 15:56:00,210.723,210.747,210.695,210.745,35000000.0
2006-05-24 15:57:00,210.752,210.774,210.726,210.743,35100000.0
2006-05-24 15:58:00,210.758,210.78,210.758,210.773,16200000.0
2006-05-24 15:59:00,210.762,210.762,210.736,210.743,34600000.0
2006-05-24 16:00:00,210.735,210.745,210.721,210.721,41500000.0
2006-05-24 16:01:00,210.713,210.855,210.711,210.855,31700000.0
2006-05-24 16:02:00,210.845,210.845,210.748,210.769,79199999.0
2006-05-24 16:03:00,210.778,210.797,210.749,210.775,47000000.0
2006-05-24 16:04:00,210.779,210.79,210.752,210.755,42400000.0
2006-05-24 16:05:00,210.74,210.799,210.74,210.757,41100000.0
2006-05-24 16:06:00,210.746,210.77,210.734,210.756,52100000.0
2006-05-24 16:07:00,210.727,210.778,210.721,210.739,42500000.0
2006-05-24 16:08:00,210.787,210.906,210.787,210.886,22900000.0
2006-05-24 16:09:00,210.855,210.855,210.771,210.789,70100001.0
2006-05-24 16:10:00,210.804,210.833,210.78,210.786,67300002.0
2006-05-24 16:11:00,210.782,210.818,210.782,210.818,45400000.0
2006-05-24 16:12:00,210.807,210.807,210.78,210.805,27900000.0
2006-05-24 16:13:00,210.804,210.812,210.72,210.74,30200000.0
2006-05-24 16:14:00,210.74,210.74,210.681,210.681,121100002.0
2006-05-24 16:15:00,210.655,210.655,210.571,210.595,16200000.0
2006-05-24 16:16:00,210.6,210.658,210.6,210.635,38699999.0
2006-05-24 16:17:00,210.609,210.62,210.606,210.609,41799999.0
2006-05-24 16:18:00,210.56,210.593,210.523,210.572,45499999.0
2006-05-24 16:19:00,210.603,210.624,210.565,210.623,55200000.0
2006-05-24 16:20:00,210.628,210.666,210.614,210.614,43300000.0
2006-05-24 16:21:00,210.608,210.662,210.603,210.623,36000000.0
2006-05-24 16:22:00,210.625,210.736,210.597,210.736,60799999.0
2006-05-24 16:23:00,210.735,210.735,210.675,210.689,42299999.0
2006-05-24 16:24:00,210.716,210.754,210.716,210.746,32800000.0
2006-05-24 16:25:00,210.747,210.753,210.723,210.723,24800000.0
2006-05-24 16:26:00,210.706,210.707,210.622,210.623,45100001.0
2006-05-24 16:27:00,210.6,210.63,210.584,210.595,62400000.0
2006-05-24 16:28:00,210.596,210.615,210.574,210.615,38300000.0
2006-05-24 16:29:00,210.608,210.628,210.586,210.628,52600001.0
2006-05-24 16:30:00,210.603,210.615,210.561,210.561,101699999.0
2006-05-24 16:31:00,210.56,210.592,210.559,210.592,91599999.0
2006-05-24 16:32:00,210.578,210.61,210.557,210.558,65000000.0
2006-05-24 16:33:00,210.552,210.552,210.436,210.436,54000000.0
2006-05-24 16:34:00,210.378,210.4,210.337,210.367,51300000.0
2006-05-24 16:35:00,210.323,210.397,210.323,210.358,107800002.0
2006-05-24 16:36:00,210.393,210.422,210.365,210.369,35600000.0
2006-05-24 16:37:00,210.37,210.439,210.368,210.415,68999999.0
2006-05-24 16:38:00,210.419,210.44,210.386,210.386,30700000.0
2006-05-24 16:39:00,210.394,210.424,210.347,210.351,31000000.0
2006-05-24 16:40:00,210.35,210.361,210.307,210.312,79900000.0
2006-05-24 16:41:00,210.312,210.329,210.283,210.283,106799998.0
2006-05-24 16:42:00,210.307,210.326,210.289,210.295,49300000.0
2006-05-24 16:43:00,210.299,210.302,210.275,210.275,63500000.0
2006-05-24 16:44:00,210.259,210.273,210.242,210.242,28700000.0
2006-05-24 16:45:00,210.245,210.279,210.244,210.278,71900000.0
2006-05-24 16:46:00,210.263,210.316,210.263,210.277,66400001.0
2006-05-24 16:47:00,210.298,210.319,210.283,210.319,47200000.0
2006-05-24 16:48:00,210.33,210.338,210.254,210.265,34600000.0
2006-05-24 16:49:00,210.261,210.261,210.217,210.231,29000000.0
2006-05-24 16:50:00,210.226,210.231,210.21,210.229,37400000.0
2006-05-24 16:51:00,210.241,210.271,210.2,210.254,54400001.0
2006-05-24 16:52:00,210.239,210.248,210.206,210.206,58999999.0
2006-05-24 16:53:00,210.199,210.247,210.199,210.247,71700000.0
2006-05-24 16:54:00,210.257,210.302,210.257,210.302,27500000.0
2006-05-24 16:55:00,210.301,210.338,210.299,210.31,50700000.0
2006-05-24 16:56:00,210.32,210.332,210.3,210.32,65899999.0
2006-05-24 16:57:00,210.342,210.361,210.334,210.346,39200001.0
2006-05-24 16:58:00,210.37,210.37,210.344,210.361,49400001.0
2006-05-24 16:59:00,210.377,210.377,210.264,210.282,56100000.0
2006-05-24 17:00:00,210.289,210.35,210.289,210.35,25900000.0
2006-05-24 17:01:00,210.395,210.423,210.382,210.384,66700000.0
2006-05-24 17:02:00,210.403,210.428,210.382,210.408,40200000.0
2006-05-24 17:03:00,210.445,210.566,210.44,210.566,73900000.0
2006-05-24 17:04:00,210.599,210.599,210.481,210.481,74300001.0
2006-05-24 17:05:00,210.45,210.475,210.431,210.455,43700000.0
2006-05-24 17:06:00,210.447,210.447,210.382,210.402,66800001.0
2006-05-24 17:07:00,210.393,210.419,210.392,210.403,51500000.0
2006-05-24 17:08:00,210.398,210.417,210.393,210.415,44300000.0
2006-05-24 17:09:00,210.401,210.427,210.401,210.427,21700000.0
2006-05-24 17:10:00,210.45,210.465,210.41,210.41,69100001.0
2006-05-24 17:11:00,210.416,210.468,210.416,210.43,36100000.0
2006-05-24 17:12:00,210.415,210.499,210.415,210.481,44800000.0
2006-05-24 17:13:00,210.462,210.464,210.431,210.442,48900000.0
2006-05-24 17:14:00,210.456,210.481,210.41,210.413,52700000.0
2006-05-24 17:15:00,210.417,210.474,210.407,210.474,47300000.0
2006-05-24 17:16:00,210.451,210.481,210.436,210.462,42600000.0
2006-05-24 17:17:00,210.425,210.425,210.392,210.392,51700000.0
2006-05-24 17:18:00,210.39,210.513,210.39,210.456,53200000.0
2006-05-24 17:19:00,210.479,210.481,210.426,210.426,56900000.0
2006-05-24 17:20:00,210.413,210.482,210.413,210.469,65400000.0
2006-05-24 17:21:00,210.452,210.452,210.388,210.396,47900000.0
2006-05-24 17:22:00,210.4,210.465,210.4,210.459,52400001.0
2006-05-24 17:23:00,210.478,210.542,210.478,210.542,43200001.0
2006-05-24 17:24:00,210.568,210.597,210.544,210.579,39500000.0
2006-05-24 17:25:00,210.6,210.646,210.6,210.618,49700000.0
2006-05-24 17:26:00,210.626,210.643,210.611,210.643,32900000.0
2006-05-24 17:27:00,210.669,210.699,210.636,210.663,33400000.0
2006-05-24 17:28:00,210.687,210.755,210.687,210.747,43200000.0
2006-05-24 17:29:00,210.77,210.8,210.735,210.735,44000000.0
2006-05-24 17:30:00,210.697,210.724,210.688,210.724,24000000.0
2006-05-24 17:31:00,210.727,210.736,210.653,210.66,45900000.0
2006-05-24 17:32:00,210.644,210.714,210.635,210.714,59300000.0
2006-05-24 17:33:00,210.732,210.76,210.698,210.736,41299999.0
2006-05-24 17:34:00,210.747,210.764,210.747,210.75,73500001.0
2006-05-24 17:35:00,210.753,210.787,210.742,210.784,40600000.0
2006-05-24 17:36:00,210.788,210.825,210.774,210.777,76100000.0
2006-05-24 17:37:00,210.761,210.78,210.735,210.746,36900000.0
2006-05-24 17:38:00,210.753,210.815,210.753,210.815,50600000.0
2006-05-24 17:39:00,210.845,210.848,210.794,210.794,22200000.0
2006-05-24 17:40:00,210.769,210.769,210.72,210.72,26400000.0
2006-05-24 17:41:00,210.737,210.737,210.666,210.666,43600000.0
2006-05-24 17:42:00,210.647,210.647,210.561,210.571,61700000.0
2006-05-24 17:43:00,210.567,210.64,210.567,210.592,26800000.0
2006-05-24 17:44:00,210.568,210.649,210.568,210.633,37900000.0
2006-05-24 17:45:00,210.624,210.642,210.612,210.616,54700000.0
2006-05-24 17:46:00,210.585,210.615,210.548,210.548,25800000.0
2006-05-24 17:47:00,210.569,210.612,210.542,210.612,65000000.0
2006-05-24 17:48:00,210.614,210.614,210.57,210.57,49400000.0
2006-05-24 17:49:00,210.588,210.628,210.573,210.613,29600000.0
2006-05-24 17:50:00,210.635,210.635,210.61,210.61,72600000.0
2006-05-24 17:51:00,210.611,210.631,210.576,210.576,47800000.0
2006-05-24 17:52:00,210.592,210.598,210.586,210.598,32900000.0
2006-05-24 17:53:00,210.577,210.595,210.574,210.595,55200001.0
2006-05-24 17:54:00,210.595,210.641,210.578,210.58,28300000.0
2006-05-24 17:55:00,210.573,210.586,210.569,210.577,32599999.0
2006-05-24 17:56:00,210.576,210.587,210.569,210.569,45000000.0
2006-05-24 17:57:00,210.577,210.618,210.577,210.604,38500001.0
2006-05-24 17:58:00,210.602,210.647,210.602,210.622,52500000.0
2006-05-24 17:59:00,210.634,210.653,210.611,210.611,81299999.0
2006-05-24 18:00:00,210.611,210.611,210.563,210.563,57600000.0
2006-05-24 18:01:00,210.584,210.605,210.578,210.582,442900001.0
2006-05-24 18:02:00,210.598,210.625,210.585,210.589,786400000.0
2006-05-24 18:03:00,210.622,210.678,210.613,210.643,640899999.0
2006-05-24 18:04:00,210.666,210.697,210.665,210.693,393200000.0
2006-05-24 18:05:00,210.697,210.731,210.679,210.698,625100001.0
2006-05-24 18:06:00,210.692,210.715,210.671,210.672,622300001.0
2006-05-24 18:07:00,210.667,210.704,210.662,210.674,830100004.0
2006-05-24 18:08:00,210.68,210.704,210.673,210.704,559500001.0
2006-05-24 18:09:00,210.69,210.69,210.655,210.662,442499998.0
2006-05-24 18:10:00,210.663,210.686,210.645,210.677,534000001.0
2006-05-24 18:11:00,210.666,210.669,210.63,210.645,349100002.0
2006-05-24 18:12:00,210.639,210.696,210.636,210.646,286799998.0
2006-05-24 18:13:00,210.643,210.664,210.634,210.637,462699996.0
2006-05-24 18:14:00,210.645,210.649,210.595,210.632,592800000.0
2006-05-24 18:15:00,210.626,210.626,210.576,210.576,814400000.0
2006-05-24 18:16:00,210.565,210.593,210.561,210.57,738900001.0
2006-05-24 18:17:00,210.573,210.582,210.551,210.551,193600000.0
2006-05-24 18:18:00,210.536,210.568,210.51,210.51,322700000.0
2006-05-24 18:19:00,210.503,210.635,210.503,210.635,495200000.0
2006-05-24 18:20:00,210.631,210.631,210.561,210.561,533200001.0
2006-05-24 18:21:00,210.565,210.601,210.565,210.575,608299998.0
2006-05-24 18:22:00,210.571,210.618,210.568,210.568,555100001.0
2006-05-24 18:23:00,210.567,210.586,210.536,210.576,840699999.0
2006-05-24 18:24:00,210.555,210.604,210.555,210.58,476599997.0
2006-05-24 18:25:00,210.586,210.591,210.542,210.542,552300001.0
2006-05-24 18:26:00,210.536,210.568,210.528,210.545,387399997.0
2006-05-24 18:27:00,210.523,210.532,210.5,210.504,422199999.0
2006-05-24 18:28:00,210.513,210.554,210.5,210.554,424600000.0
2006-05-24 18:29:00,210.558,210.558,210.497,210.546,407400000.0
2006-05-24 18:30:00,210.558,210.598,210.551,210.562,320999998.0
2006-05-24 18:31:00,210.568,210.597,210.559,210.564,344099999.0
2006-05-24 18:32:00,210.555,210.593,210.555,210.561,423899998.0
2006-05-24 18:33:00,210.559,210.559,210.501,210.529,476500002.0
2006-05-24 18:34:00,210.542,210.605,210.541,210.583,495400002.0
2006-05-24 18:35:00,210.578,210.578,210.533,210.533,465399999.0
2006-05-24 18:36:00,210.535,210.578,210.535,210.565,393200001.0
2006-05-24 18:37:00,210.578,210.58,210.557,210.565,106900000.0
2006-05-24 18:38:00,210.577,210.594,210.564,210.587,225000003.0
2006-05-24 18:39:00,210.585,210.594,210.558,210.577,119100000.0
2006-05-24 18:40:00,210.575,210.631,210.575,210.601,319200000.0
2006-05-24 18:41:00,210.591,210.619,210.588,210.619,306900001.0
2006-05-24 18:42:00,210.609,210.615,210.554,210.57,229799999.0
2006-05-24 18:43:00,210.561,210.597,210.561,210.584,161000001.0
2006-05-24 18:44:00,210.598,210.627,210.577,210.577,403099999.0
2006-05-24 18:45:00,210.581,210.624,210.581,210.617,196400000.0
2006-05-24 18:46:00,210.63,210.63,210.605,210.614,178899999.0
2006-05-24 18:47:00,210.6,210.6,210.552,210.554,77600000.0
2006-05-24 18:48:00,210.555,210.555,210.513,210.541,136200000.0
2006-05-24 18:49:00,210.537,210.572,210.519,210.572,162700001.0
2006-05-24 18:50:00,210.572,210.578,210.533,210.563,193900000.0
2006-05-24 18:51:00,210.552,210.557,210.534,210.55,227300000.0
2006-05-24 18:52:00,210.558,210.585,210.558,210.561,282100000.0
2006-05-24 18:53:00,210.558,210.562,210.528,210.546,277699998.0
2006-05-24 18:54:00,210.557,210.557,210.507,210.52,224299997.0
2006-05-24 18:55:00,210.526,210.542,210.513,210.513,235399999.0
2006-05-24 18:56:00,210.512,210.519,210.497,210.519,55700001.0
2006-05-24 18:57:00,210.523,210.529,210.514,210.527,195999998.0
2006-05-24 18:58:00,210.526,210.544,210.502,210.502,374199998.0
2006-05-24 18:59:00,210.482,210.489,210.459,210.477,257400001.0
2006-05-24 19:00:00,210.468,210.485,210.466,210.484,95600001.0
2006-05-24 19:01:00,210.485,210.527,210.485,210.49,141599998.0
2006-05-24 19:02:00,210.496,210.523,210.495,210.519,178600000.0
2006-05-24 19:03:00,210.53,210.559,210.513,210.548,374700001.0
2006-05-24 19:04:00,210.554,210.576,210.548,210.571,126799999.0
2006-05-24 19:05:00,210.581,210.597,210.565,210.565,160700000.0
2006-05-24 19:06:00,210.562,210.586,210.547,210.561,399299998.0
2006-05-24 19:07:00,210.562,210.564,210.541,210.547,254100000.0
2006-05-24 19:08:00,210.541,210.557,210.519,210.526,309000001.0
2006-05-24 19:09:00,210.53,210.569,210.529,210.544,177700000.0
2006-05-24 19:10:00,210.552,210.561,210.528,210.528,146700001.0
2006-05-24 19:11:00,210.523,210.538,210.523,210.535,43799999.0
2006-05-24 19:12:00,210.537,210.549,210.524,210.541,127500000.0
2006-05-24 19:13:00,210.536,210.544,210.531,210.543,135100000.0
2006-05-24 19:14:00,210.539,210.548,210.524,210.532,245000001.0
2006-05-24 19:15:00,210.541,210.595,210.523,210.595,296200001.0
2006-05-24 19:16:00,210.629,210.649,210.611,210.619,30500000.0
2006-05-24 19:17:00,210.63,210.63,210.563,210.587,113400001.0
2006-05-24 19:18:00,210.586,210.608,210.569,210.589,173800001.0
2006-05-24 19:19:00,210.586,210.66,210.586,210.625,208800000.0
2006-05-24 19:20:00,210.638,210.656,210.625,210.625,118800000.0
2006-05-24 19:21:00,210.612,210.612,210.563,210.563,146600001.0
2006-05-24 19:22:00,210.558,210.596,210.558,210.575,129500000.0
2006-05-24 19:23:00,210.574,210.596,210.569,210.569,482099996.0
2006-05-24 19:24:00,210.571,210.607,210.566,210.573,114400000.0
2006-05-24 19:25:00,210.563,210.57,210.549,210.551,301499996.0
2006-05-24 19:26:00,210.552,210.637,210.548,210.637,588599999.0
2006-05-24 19:27:00,210.638,210.659,210.638,210.643,242900001.0
2006-05-24 19:28:00,210.65,210.664,210.647,210.658,283299997.0
2006-05-24 19:29:00,210.645,210.66,210.629,210.645,59400000.0
2006-05-24 19:30:00,210.635,210.635,210.595,210.619,290900001.0
2006-05-24 19:31:00,210.616,210.645,210.616,210.627,155300001.0
2006-05-24 19:32:00,210.62,210.651,210.617,210.62,370599999.0
2006-05-24 19:33:00,210.628,210.674,210.619,210.674,220199998.0
2006-05-24 19:34:00,210.676,210.676,210.615,210.633,261300001.0
2006-05-24 19:35:00,210.621,210.643,210.607,210.63,343800001.0
2006-05-24 19:36:00,210.642,210.642,210.623,210.635,252399999.0
2006-05-24 19:37:00,210.623,210.623,210.558,210.617,99899999.0
2006-05-24 19:38:00,210.611,210.623,210.56,210.615,180600000.0
2006-05-24 19:39:00,210.619,210.643,210.608,210.625,165100000.0
2006-05-24 19:40:00,210.625,210.625,210.568,210.613,325699997.0
2006-05-24 19:41:00,210.639,210.691,210.639,210.641,347699999.0
2006-05-24 19:42:00,210.633,210.742,210.633,210.716,188800001.0
2006-05-24 19:43:00,210.715,210.727,210.702,210.726,104800000.0
2006-05-24 19:44:00,210.733,210.754,210.726,210.726,233100000.0
2006-05-24 19:45:00,210.732,210.765,210.711,210.765,139100000.0
2006-05-24 19:46:00,210.78,210.78,210.744,210.773,176100001.0
2006-05-24 19:47:00,210.771,210.775,210.746,210.773,28100000.0
2006-05-24 19:48:00,210.759,210.815,210.751,210.763,211299999.0
2006-05-24 19:49:00,210.747,210.763,210.723,210.746,125600000.0
2006-05-24 19:50:00,210.746,210.751,210.723,210.75,188800001.0
2006-05-24 19:51:00,210.748,210.748,210.722,210.722,220699998.0
2006-05-24 19:52:00,210.734,210.76,210.724,210.756,132200000.0
2006-05-24 19:53:00,210.765,210.777,210.751,210.752,128000001.0
2006-05-24 19:54:00,210.747,210.79,210.741,210.759,165000000.0
2006-05-24 19:55:00,210.756,210.764,210.751,210.759,88700000.0
2006-05-24 19:56:00,210.765,210.784,210.755,210.78,122700000.0
2006-05-24 19:57:00,210.774,210.786,210.738,210.744,131700001.0
2006-05-24 19:58:00,210.745,210.757,210.71,210.71,280300003.0
2006-05-24 19:59:00,210.73,210.749,210.72,210.741,222000002.0
2006-05-24 20:00:00,210.741,210.745,210.698,210.728,84500001.0
2006-05-24 20:01:00,210.715,210.727,210.683,210.683,102800000.0
2006-05-24 20:02:00,210.676,210.715,210.643,210.665,135900000.0
2006-05-24 20:03:00,210.662,210.682,210.641,210.65,117900000.0
2006-05-24 20:04:00,210.646,210.646,210.604,210.604,92000000.0
2006-05-24 20:05:00,210.599,210.611,210.563,210.59,166800002.0
2006-05-24 20:06:00,210.596,210.624,210.595,210.611,175300000.0
2006-05-24 20:07:00,210.631,210.653,210.631,210.64,159599999.0
2006-05-24 20:08:00,210.648,210.661,210.632,210.632,149400000.0
2006-05-24 20:09:00,210.635,210.642,210.629,210.635,143099999.0
2006-05-24 20:10:00,210.638,210.663,210.638,210.659,167100000.0
2006-05-24 20:11:00,210.672,210.699,210.664,210.672,282400002.0
2006-05-24 20:12:00,210.668,210.697,210.659,210.67,553300000.0
2006-05-24 20:13:00,210.671,210.671,210.64,210.64,203200001.0
2006-05-24 20:14:00,210.636,210.655,210.626,210.626,146000001.0
2006-05-24 20:15:00,210.624,210.643,210.615,210.623,331600000.0
2006-05-24 20:16:00,210.625,210.657,210.621,210.643,207600000.0
2006-05-24 20:17:00,210.658,210.678,210.653,210.668,45800000.0
2006-05-24 20:18:00,210.662,210.675,210.64,210.64,147599999.0
2006-05-24 20:19:00,210.643,210.671,210.585,210.668,110700000.0
2006-05-24 20:20:00,210.657,210.673,210.64,210.658,331700000.0
2006-05-24 20:21:00,210.66,210.71,210.66,210.7,148600000.0
2006-05-24 20:22:00,210.7,210.7,210.672,210.694,161600000.0
2006-05-24 20:23:00,210.695,210.705,210.679,210.679,149200001.0
2006-05-24 20:24:00,210.688,210.741,210.688,210.725,170100000.0
2006-05-24 20:25:00,210.743,210.759,210.727,210.737,268600000.0
2006-05-24 20:26:00,210.745,210.801,210.74,210.801,340200001.0
2006-05-24 20:27:00,210.827,210.838,210.797,210.829,219699999.0
2006-05-24 20:28:00,210.832,210.855,210.817,210.828,409800000.0
2006-05-24 20:29:00,210.847,210.944,210.847,210.906,453699999.0
2006-05-24 20:30:00,210.93,210.992,210.93,210.983,574999999.0
2006-05-24 20:31:00,210.979,210.985,210.941,210.949,437300000.0
2006-05-24 20:32:00,210.945,210.973,210.935,210.938,510100001.0
2006-05-24 20:33:00,210.929,210.939,210.923,210.933,217899998.0
2006-05-24 20:34:00,210.927,210.933,210.909,210.933,127000001.0
2006-05-24 20:35:00,210.934,210.952,210.934,210.952,104200000.0
2006-05-24 20:36:00,210.951,210.951,210.907,210.928,121300000.0
2006-05-24 20:37:00,210.918,210.939,210.914,210.939,69900000.0
2006-05-24 20:38:00,210.936,211.007,210.936,210.983,189400000.0
2006-05-24 20:39:00,210.98,210.98,210.941,210.941,199400000.0
2006-05-24 20:40:00,210.932,210.932,210.878,210.878,376000000.0
2006-05-24 20:41:00,210.896,210.995,210.896,210.995,220500001.0
2006-05-24 20:42:00,211.015,211.061,211.008,211.052,186000001.0
2006-05-24 20:43:00,211.069,211.102,211.069,211.102,281100001.0
2006-05-24 20:44:00,211.089,211.091,211.029,211.06,330800001.0
2006-05-24 20:45:00,211.061,211.088,211.035,211.088,266800001.0
2006-05-24 20:46:00,211.103,211.125,211.083,211.125,281400001.0
2006-05-24 20:47:00,211.136,211.156,211.116,211.131,251600000.0
2006-05-24 20:48:00,211.129,211.129,211.067,211.067,224000000.0
2006-05-24 20:49:00,211.072,211.098,211.048,211.075,145400000.0
2006-05-24 20:50:00,211.087,211.114,211.062,211.111,409300000.0
2006-05-24 20:51:00,211.106,211.106,211.073,211.076,116900000.0
2006-05-24 20:52:00,211.085,211.142,211.085,211.104,79000000.0
2006-05-24 20:53:00,211.101,211.135,211.087,211.107,195999999.0
2006-05-24 20:54:00,211.12,211.12,211.087,211.107,180399999.0
2006-05-24 20:55:00,211.11,211.111,211.09,211.091,295999998.0
2006-05-24 20:56:00,211.093,211.129,211.093,211.102,260700000.0
2006-05-24 20:57:00,211.108,211.161,211.079,211.127,361200000.0
2006-05-24 20:58:00,211.125,211.134,211.096,211.096,297600000.0
2006-05-24 20:59:00,211.101,211.116,211.065,211.112,551699997.0
2006-05-24 21:00:00,211.113,211.113,211.01,211.016,440499999.0
2006-05-24 21:01:00,211.001,211.002,210.953,210.953,334500002.0
2006-05-24 21:02:00,210.944,210.951,210.913,210.913,261200000.0
2006-05-24 21:03:00,210.905,210.934,210.905,210.921,206700000.0
2006-05-24 21:04:00,210.938,210.938,210.913,210.92,104300001.0
2006-05-24 21:05:00,210.922,210.944,210.917,210.933,112100001.0
2006-05-24 21:06:00,210.935,210.935,210.918,210.918,196600001.0
2006-05-24 21:07:00,210.938,210.96,210.931,210.94,217699999.0
2006-05-24 21:08:00,210.939,210.952,210.933,210.948,172300000.0
2006-05-24 21:09:00,210.95,210.953,210.937,210.938,55200000.0
2006-05-24 21:10:00,210.943,210.956,210.943,210.95,106700001.0
2006-05-24 21:11:00,210.951,210.961,210.948,210.948,76500000.0
2006-05-24 21:12:00,210.945,210.948,210.941,210.941,84900000.0
2006-05-24 21:13:00,210.942,210.947,210.925,210.93,101100000.0
2006-05-24 21:14:00,210.927,210.947,210.907,210.907,362799996.0
2006-05-24 21:15:00,210.91,210.923,210.9,210.91,284900002.0
2006-05-24 21:16:00,210.911,210.941,210.902,210.928,92700000.0
2006-05-24 21:17:00,210.933,210.947,210.914,210.922,231000000.0
2006-05-24 21:18:00,210.91,210.917,210.89,210.906,181999998.0
2006-05-24 21:19:00,210.918,210.961,210.912,210.96,265099998.0
2006-05-24 21:20:00,210.966,210.971,210.941,210.959,343000001.0
2006-05-24 21:21:00,210.947,210.948,210.925,210.925,278000001.0
2006-05-24 21:22:00,210.915,210.934,210.907,210.908,177399999.0
2006-05-24 21:23:00,210.903,210.913,210.899,210.913,182299999.0
2006-05-24 21:24:00,210.908,210.918,210.895,210.908,180199999.0
2006-05-24 21:25:00,210.915,210.918,210.873,210.881,311800000.0
2006-05-24 21:26:00,210.88,210.885,210.862,210.862,91699999.0
2006-05-24 21:27:00,210.873,210.896,210.865,210.893,170999999.0
2006-05-24 21:28:00,210.899,210.909,210.886,210.902,203100003.0
2006-05-24 21:29:00,210.907,210.917,210.892,210.908,67599999.0
2006-05-24 21:30:00,210.904,210.904,210.882,210.895,86900000.0
2006-05-24 21:31:00,210.874,210.904,210.874,210.901,60599999.0
2006-05-24 21:32:00,210.897,210.903,210.884,210.902,71600000.0
2006-05-24 21:33:00,210.9,210.916,210.892,210.905,210600000.0
2006-05-24 21:34:00,210.912,210.912,210.891,210.893,143300001.0
2006-05-24 21:35:00,210.886,210.896,210.886,210.892,25100000.0
2006-05-24 21:36:00,210.912,210.923,210.904,210.904,61700000.0
2006-05-24 21:37:00,210.902,210.92,210.895,210.895,136100001.0
2006-05-24 21:38:00,210.875,210.875,210.835,210.839,57899999.0
2006-05-24 21:39:00,210.838,210.859,210.838,210.853,38200000.0
2006-05-24 21:40:00,210.846,210.876,210.846,210.862,49000000.0
2006-05-24 21:41:00,210.856,210.876,210.854,210.876,67800001.0
2006-05-24 21:42:00,210.88,210.88,210.849,210.849,127600000.0
2006-05-24 21:43:00,210.85,210.859,210.841,210.841,53399999.0
2006-05-24 21:44:00,210.84,210.883,210.839,210.859,218899999.0
2006-05-24 21:45:00,210.861,210.875,210.838,210.853,88100000.0
2006-05-24 21:46:00,210.85,210.866,210.826,210.863,137400000.0
2006-05-24 21:47:00,210.866,210.879,210.83,210.874,85100001.0
2006-05-24 21:48:00,210.874,210.88,210.837,210.859,143600000.0
2006-05-24 21:49:00,210.852,210.865,210.838,210.843,64500001.0
2006-05-24 21:50:00,210.87,210.875,210.844,210.867,50400000.0
2006-05-24 21:51:00,210.882,210.911,210.872,210.909,98000000.0
2006-05-24 21:52:00,210.932,210.939,210.927,210.939,32500000.0
2006-05-24 21:53:00,210.951,210.953,210.926,210.926,38500000.0
2006-05-24 21:54:00,210.905,210.908,210.87,210.893,90500000.0
2006-05-24 21:55:00,210.895,210.912,210.884,210.912,100499998.0
2006-05-24 21:56:00,210.913,210.94,210.911,210.94,23900000.0
2006-05-24 21:57:00,210.955,210.964,210.954,210.964,34100000.0
2006-05-24 21:58:00,210.955,210.955,210.908,210.934,62900001.0
2006-05-24 21:59:00,210.953,210.953,210.933,210.94,185299999.0
2006-05-24 22:00:00,210.933,210.963,210.933,210.955,143700000.0
2006-05-24 22:01:00,210.951,210.951,210.895,210.926,187200000.0
2006-05-24 22:02:00,210.92,210.927,210.889,210.907,237300000.0
2006-05-24 22:03:00,210.898,210.898,210.85,210.85,82300001.0
2006-05-24 22:04:00,210.853,210.892,210.853,210.892,188399999.0
2006-05-24 22:05:00,210.895,210.914,210.895,210.91,63100000.0
2006-05-24 22:06:00,210.917,210.934,210.915,210.934,32800000.0
2006-05-24 22:07:00,210.935,210.955,210.935,210.955,78199999.0
2006-05-24 22:08:00,210.964,210.964,210.951,210.96,54699999.0
2006-05-24 22:09:00,210.966,210.981,210.966,210.978,40200000.0
2006-05-24 22:10:00,210.971,210.971,210.951,210.951,20400000.0
2006-05-24 22:11:00,210.945,210.953,210.938,210.938,83000000.0
2006-05-24 22:12:00,210.936,210.936,210.912,210.918,124799999.0
2006-05-24 22:13:00,210.921,210.948,210.916,210.938,73500001.0
2006-05-24 22:14:00,210.928,210.934,210.912,210.912,34000000.0
2006-05-24 22:15:00,210.898,210.924,210.871,210.883,145400000.0
2006-05-24 22:16:00,210.887,210.904,210.887,210.888,239599997.0
2006-05-24 22:17:00,210.898,210.911,210.89,210.895,79699999.0
2006-05-24 22:18:00,210.903,210.93,210.903,210.904,74200001.0
2006-05-24 22:19:00,210.91,210.933,210.91,210.917,56300000.0
2006-05-24 22:20:00,210.917,210.917,210.898,210.916,53200000.0
2006-05-24 22:21:00,210.915,210.915,210.894,210.894,56000000.0
2006-05-24 22:22:00,210.894,210.912,210.885,210.885,95200000.0
2006-05-24 22:23:00,210.876,210.887,210.863,210.868,104199999.0
2006-05-24 22:24:00,210.883,210.913,210.874,210.891,41100000.0
2006-05-24 22:25:00,210.859,210.882,210.859,210.875,91200000.0
2006-05-24 22:26:00,210.872,210.872,210.815,210.823,66800001.0
2006-05-24 22:27:00,210.829,210.842,210.823,210.827,163800001.0
2006-05-24 22:28:00,210.825,210.833,210.81,210.821,43800001.0
2006-05-24 22:29:00,210.818,210.818,210.762,210.764,128300000.0
2006-05-24 22:30:00,210.755,210.756,210.739,210.756,34300000.0
2006-05-24 22:31:00,210.756,210.756,210.729,210.743,85199999.0
2006-05-24 22:32:00,210.734,210.735,210.681,210.707,127200001.0
2006-05-24 22:33:00,210.705,210.705,210.633,210.643,195400000.0
2006-05-24 22:34:00,210.64,210.728,210.635,210.728,331900001.0
2006-05-24 22:35:00,210.731,210.731,210.658,210.658,69400000.0
2006-05-24 22:36:00,210.662,210.691,210.661,210.664,89400000.0
2006-05-24 22:37:00,210.667,210.685,210.654,210.658,67800000.0
2006-05-24 22:38:00,210.681,210.708,210.681,210.708,18300000.0
2006-05-24 22:39:00,210.716,210.722,210.709,210.713,35400000.0
2006-05-24 22:40:00,210.747,210.777,210.747,210.777,102900000.0
2006-05-24 22:41:00,210.79,210.79,210.762,210.79,50000001.0
2006-05-24 22:42:00,210.789,210.789,210.773,210.776,56400000.0
2006-05-24 22:43:00,210.778,210.823,210.776,210.806,102900000.0
2006-05-24 22:44:00,210.792,210.792,210.761,210.783,149599999.0
2006-05-24 22:45:00,210.79,210.803,210.763,210.803,153899999.0
2006-05-24 22:46:00,210.81,210.815,210.784,210.806,56300000.0
2006-05-24 22:47:00,210.813,210.851,210.81,210.833,67300000.0
2006-05-24 22:48:00,210.863,210.891,210.859,210.859,100000000.0
2006-05-24 22:49:00,210.851,210.858,210.838,210.84,66600000.0
2006-05-24 22:50:00,210.863,210.863,210.847,210.855,54600000.0
2006-05-24 22:51:00,210.854,210.854,210.836,210.847,87400001.0
2006-05-24 22:52:00,210.844,210.865,210.844,210.851,50500001.0
2006-05-24 22:53:00,210.847,210.869,210.813,210.869,132300000.0
2006-05-24 22:54:00,210.873,210.882,210.872,210.882,53899999.0
2006-05-24 22:55:00,210.881,210.901,210.881,210.895,82400002.0
2006-05-24 22:56:00,210.914,211.003,210.887,210.938,84499999.0
2006-05-24 22:57:00,210.96,210.997,210.96,210.987,41400000.0
2006-05-24 22:58:00,210.988,210.999,210.976,210.979,39399999.0
2006-05-24 22:59:00,210.975,210.995,210.975,210.985,63099999.0
2006-05-24 23:00:00,210.987,210.997,210.914,210.945,41600000.0
2006-05-24 23:01:00,210.973,211.019,210.955,211.006,39700000.0
2006-05-24 23:02:00,211.0,211.007,210.901,210.901,50300000.0
2006-05-24 23:03:00,210.918,210.986,210.877,210.986,65900000.0
2006-05-24 23:04:00,210.972,210.997,210.917,210.917,87400000.0
2006-05-24 23:05:00,210.909,210.937,210.884,210.901,47900000.0
2006-05-24 23:06:00,210.95,210.95,210.889,210.926,62400000.0
2006-05-24 23:07:00,210.888,210.905,210.86,210.88,79100000.0
2006-05-24 23:08:00,210.947,210.947,210.844,210.895,59800000.0
2006-05-24 23:09:00,210.933,210.933,210.844,210.859,59800001.0
2006-05-24 23:10:00,210.872,210.895,210.831,210.881,57900000.0
2006-05-24 23:11:00,210.877,210.885,210.815,210.842,82900001.0
2006-05-24 23:12:00,210.857,210.894,210.838,210.863,79400001.0
2006-05-24 23:13:00,210.894,210.894,210.787,210.787,74999999.0
2006-05-24 23:14:00,210.8,210.859,210.744,210.835,71800000.0
2006-05-24 23:15:00,210.867,210.912,210.828,210.872,41900000.0
2006-05-24 23:16:00,210.892,210.909,210.843,210.869,68400000.0
2006-05-24 23:17:00,210.882,210.882,210.805,210.837,64500000.0
2006-05-24 23:18:00,210.843,210.969,210.831,210.879,47300001.0
2006-05-24 23:19:00,210.855,210.919,210.855,210.868,37400000.0
2006-05-24 23:20:00,210.864,210.934,210.864,210.93,46300000.0
2006-05-24 23:21:00,210.927,210.945,210.901,210.918,39400000.0
2006-05-24 23:22:00,210.926,211.03,210.926,210.968,50500000.0
2006-05-24 23:23:00,210.977,210.988,210.927,210.977,76200001.0
2006-05-24 23:24:00,210.923,210.968,210.906,210.919,71700000.0
2006-05-24 23:25:00,210.865,210.93,210.837,210.866,59300000.0
2006-05-24 23:26:00,210.852,210.852,210.798,210.802,42900000.0
2006-05-24 23:27:00,210.787,210.889,210.787,210.876,53600001.0
2006-05-24 23:28:00,210.87,210.893,210.807,210.807,84800000.0
2006-05-24 23:29:00,210.849,210.858,210.798,210.823,47500000.0
2006-05-24 23:30:00,210.793,210.938,210.793,210.816,60500000.0
2006-05-24 23:31:00,210.775,210.775,210.719,210.719,23700000.0
2006-05-24 23:32:00,210.73,210.772,210.702,210.772,56700000.0
2006-05-24 23:33:00,210.786,210.805,210.77,210.77,36400000.0
2006-05-24 23:34:00,210.761,210.792,210.752,210.775,49700000.0
2006-05-24 23:35:00,210.768,210.804,210.754,210.801,24800000.0
2006-05-24 23:36:00,210.81,210.81,210.782,210.782,47600000.0
2006-05-24 23:37:00,210.787,210.794,210.778,210.785,80899999.0
2006-05-24 23:38:00,210.802,210.802,210.784,210.799,46900000.0
2006-05-24 23:39:00,210.812,210.832,210.812,210.832,36000000.0
2006-05-24 23:40:00,210.835,210.846,210.82,210.82,42200000.0
2006-05-24 23:41:00,210.834,210.868,210.829,210.865,70800000.0
2006-05-24 23:42:00,210.848,210.862,210.845,210.862,23900000.0
2006-05-24 23:43:00,210.863,210.894,210.863,210.894,61399999.0
2006-05-24 23:44:00,210.89,210.909,210.887,210.904,27200000.0
2006-05-24 23:45:00,210.916,210.916,210.882,210.894,100100000.0
2006-05-24 23:46:00,210.89,210.89,210.855,210.855,36200000.0
2006-05-24 23:47:00,210.864,210.867,210.855,210.856,34200000.0
2006-05-24 23:48:00,210.859,210.88,210.859,210.88,44100000.0
2006-05-24 23:49:00,210.878,210.892,210.868,210.892,56900001.0
2006-05-24 23:50:00,210.892,210.892,210.87,210.872,37700000.0
2006-05-24 23:51:00,210.861,210.862,210.844,210.862,36900000.0
2006-05-24 23:52:00,210.86,210.868,210.855,210.86,40000000.0
2006-05-24 23:53:00,210.865,210.87,210.85,210.85,49000001.0
2006-05-24 23:54:00,210.86,210.87,210.85,210.855,30600000.0
2006-05-24 23:55:00,210.86,210.87,210.855,210.86,38699999.0
2006-05-24 23:56:00,210.875,210.875,210.86,210.865,52900000.0
2006-05-24 23:57:00,210.86,210.875,210.857,210.865,45600000.0
2006-05-24 23:58:00,210.865,210.865,210.853,210.857,48600000.0
2006-05-24 23:59:00,210.87,210.87,210.86,210.86,16300000.0
2006-05-25 00:00:00,210.87,210.87,210.85,210.86,32800000.0
2006-05-25 00:01:00,210.846,210.853,210.841,210.853,30700000.0
2006-05-25 00:02:00,210.845,210.876,210.837,210.874,40400000.0
2006-05-25 00:03:00,210.86,210.865,210.845,210.861,41000000.0
2006-05-25 00:04:00,210.852,210.86,210.852,210.854,34800000.0
2006-05-25 00:05:00,210.848,210.853,210.837,210.841,46200000.0
2006-05-25 00:06:00,210.851,210.859,210.84,210.84,39600000.0
2006-05-25 00:07:00,210.851,210.861,210.84,210.861,33499999.0
2006-05-25 00:08:00,210.865,210.898,210.849,210.865,66600001.0
2006-05-25 00:09:00,210.863,210.911,210.863,210.868,45400001.0
2006-05-25 00:10:00,210.857,210.873,210.855,210.855,55400001.0
2006-05-25 00:11:00,210.845,210.861,210.841,210.848,42000001.0
2006-05-25 00:12:00,210.85,210.86,210.843,210.855,53900000.0
2006-05-25 00:13:00,210.846,210.855,210.834,210.835,43400000.0
2006-05-25 00:14:00,210.835,210.835,210.754,210.754,64599999.0
2006-05-25 00:15:00,210.74,210.744,210.725,210.725,36000000.0
2006-05-25 00:16:00,210.725,210.74,210.725,210.728,51300000.0
2006-05-25 00:17:00,210.731,210.734,210.714,210.714,43700000.0
2006-05-25 00:18:00,210.716,210.734,210.709,210.732,57400000.0
2006-05-25 00:19:00,210.733,210.735,210.705,210.733,54200000.0
2006-05-25 00:20:00,210.729,210.76,210.729,210.736,61600000.0
2006-05-25 00:21:00,210.743,210.767,210.736,210.76,67400000.0
2006-05-25 00:22:00,210.755,210.77,210.755,210.755,34800000.0
2006-05-25 00:23:00,210.776,210.787,210.775,210.783,26200000.0
2006-05-25 00:24:00,210.791,210.791,210.757,210.757,42600000.0
2006-05-25 00:25:00,210.77,210.784,210.761,210.776,63700000.0
2006-05-25 00:26:00,210.779,210.81,210.779,210.786,21300000.0
2006-05-25 00:27:00,210.785,210.8,210.785,210.79,109500002.0
2006-05-25 00:28:00,210.799,210.811,210.793,210.807,43500000.0
2006-05-25 00:29:00,210.802,210.819,210.797,210.815,97000001.0
2006-05-25 00:30:00,210.799,210.799,210.753,210.753,37999999.0
2006-05-25 00:31:00,210.752,210.77,210.752,210.767,22600000.0
2006-05-25 00:32:00,210.772,210.775,210.769,210.773,46900000.0
2006-05-25 00:33:00,210.778,210.813,210.778,210.813,37200000.0
2006-05-25 00:34:00,210.812,210.829,210.81,210.81,30000000.0
2006-05-25 00:35:00,210.795,210.832,210.793,210.832,114999998.0
2006-05-25 00:36:00,210.83,210.842,210.826,210.842,59000000.0
2006-05-25 00:37:00,210.85,210.855,210.845,210.85,56500000.0
2006-05-25 00:38:00,210.85,210.86,210.845,210.85,56600001.0
2006-05-25 00:39:00,210.85,210.855,210.843,210.845,46600000.0
2006-05-25 00:40:00,210.841,210.864,210.823,210.859,31900001.0
2006-05-25 00:41:00,210.872,210.877,210.863,210.863,19600000.0
2006-05-25 00:42:00,210.85,210.86,210.838,210.845,52000000.0
2006-05-25 00:43:00,210.839,210.839,210.793,210.793,19900000.0
2006-05-25 00:44:00,210.803,210.803,210.783,210.797,67399999.0
2006-05-25 00:45:00,210.789,210.805,210.783,210.805,25700000.0
2006-05-25 00:46:00,210.79,210.819,210.79,210.819,42500000.0
2006-05-25 00:47:00,210.832,210.845,210.826,210.835,46800001.0
2006-05-25 00:48:00,210.835,210.866,210.835,210.84,34800000.0
2006-05-25 00:49:00,210.833,210.875,210.833,210.869,44700000.0
2006-05-25 00:50:00,210.892,210.895,210.866,210.882,25500000.0
2006-05-25 00:51:00,210.883,210.943,210.883,210.934,57900000.0
2006-05-25 00:52:00,210.924,210.924,210.882,210.883,40999999.0
2006-05-25 00:53:00,210.871,210.871,210.855,210.867,41500000.0
2006-05-25 00:54:00,210.851,210.941,210.851,210.941,40000000.0
2006-05-25 00:55:00,210.947,210.965,210.947,210.951,62500000.0
2006-05-25 00:56:00,210.95,210.95,210.945,210.95,29300000.0
2006-05-25 00:57:00,210.946,210.946,210.914,210.933,80900000.0
2006-05-25 00:58:00,210.895,210.928,210.888,210.918,54200000.0
2006-05-25 00:59:00,210.902,210.909,210.869,210.882,47900000.0
2006-05-25 01:00:00,210.866,210.874,210.853,210.874,33900000.0
2006-05-25 01:01:00,210.878,210.884,210.868,210.875,43500000.0
2006-05-25 01:02:00,210.874,210.885,210.845,210.885,49400000.0
2006-05-25 01:03:00,210.867,210.889,210.863,210.889,23500000.0
2006-05-25 01:04:00,210.882,210.898,210.861,210.861,40800000.0
2006-05-25 01:05:00,210.867,210.886,210.867,210.875,53200000.0
2006-05-25 01:06:00,210.856,210.906,210.842,210.89,47300000.0
2006-05-25 01:07:00,210.9,210.922,210.9,210.917,32300000.0
2006-05-25 01:08:00,210.917,210.942,210.887,210.907,65000001.0
2006-05-25 01:09:00,210.912,210.928,210.895,210.895,65500001.0
2006-05-25 01:10:00,210.904,210.938,210.904,210.927,26400000.0
2006-05-25 01:11:00,210.948,210.965,210.932,210.932,70699999.0
2006-05-25 01:12:00,210.935,210.935,210.925,210.925,55800000.0
2006-05-25 01:13:00,210.924,210.984,210.917,210.98,59700000.0
2006-05-25 01:14:00,210.989,210.989,210.938,210.938,63699999.0
2006-05-25 01:15:00,210.941,210.985,210.941,210.981,97300000.0
2006-05-25 01:16:00,210.987,211.033,210.987,211.033,64900000.0
2006-05-25 01:17:00,211.038,211.038,211.019,211.02,52500002.0
2006-05-25 01:18:00,211.017,211.017,210.966,210.966,35100000.0
2006-05-25 01:19:00,210.97,211.017,210.97,211.017,48700000.0
2006-05-25 01:20:00,211.023,211.023,210.993,210.993,55000000.0
2006-05-25 01:21:00,210.993,210.993,210.969,210.973,36500000.0
2006-05-25 01:22:00,210.978,210.987,210.972,210.98,35500000.0
2006-05-25 01:23:00,210.969,210.969,210.951,210.951,28600000.0
2006-05-25 01:24:00,210.94,210.94,210.906,210.913,43300000.0
2006-05-25 01:25:00,210.888,210.949,210.886,210.93,41300000.0
2006-05-25 01:26:00,210.956,210.956,210.926,210.926,42300000.0
2006-05-25 01:27:00,210.915,210.915,210.897,210.897,71100000.0
2006-05-25 01:28:00,210.9,210.901,210.888,210.888,34200000.0
2006-05-25 01:29:00,210.897,210.905,210.882,210.904,56900000.0
2006-05-25 01:30:00,210.91,210.933,210.904,210.933,44100000.0
2006-05-25 01:31:00,210.915,210.938,210.914,210.914,70899999.0
2006-05-25 01:32:00,210.922,210.938,210.913,210.937,24800000.0
2006-05-25 01:33:00,210.932,210.937,210.911,210.937,94699999.0
2006-05-25 01:34:00,210.947,210.947,210.927,210.932,19200000.0
2006-05-25 01:35:00,210.948,210.978,210.948,210.972,40700000.0
2006-05-25 01:36:00,210.979,210.988,210.97,210.973,52400001.0
2006-05-25 01:37:00,210.977,210.977,210.96,210.962,46300000.0
2006-05-25 01:38:00,210.95,210.953,210.935,210.935,33100000.0
2006-05-25 01:39:00,210.937,210.981,210.937,210.96,64500000.0
2006-05-25 01:40:00,210.96,210.987,210.957,210.957,75400001.0
2006-05-25 01:41:00,210.972,210.992,210.967,210.967,25600000.0
2006-05-25 01:42:00,210.978,210.978,210.932,210.932,36900000.0
2006-05-25 01:43:00,210.903,210.933,210.903,210.913,42600000.0
2006-05-25 01:44:00,210.888,210.888,210.845,210.858,64099999.0
2006-05-25 01:45:00,210.855,210.865,210.836,210.862,49100000.0
2006-05-25 01:46:00,210.865,210.875,210.852,210.875,45900001.0
2006-05-25 01:47:00,210.858,210.871,210.831,210.831,62899999.0
2006-05-25 01:48:00,210.814,210.862,210.814,210.851,56700000.0
2006-05-25 01:49:00,210.861,210.861,210.823,210.823,59800001.0
2006-05-25 01:50:00,210.827,210.876,210.827,210.872,44700000.0
2006-05-25 01:51:00,210.867,210.941,210.867,210.941,42800001.0
2006-05-25 01:52:00,210.933,210.951,210.921,210.929,64600000.0
2006-05-25 01:53:00,210.917,210.937,210.88,210.887,31400000.0
2006-05-25 01:54:00,210.888,210.89,210.864,210.882,81900000.0
2006-05-25 01:55:00,210.894,210.905,210.875,210.896,25400000.0
2006-05-25 01:56:00,210.897,210.897,210.88,210.882,57300001.0
2006-05-25 01:57:00,210.87,210.899,210.84,210.84,42700000.0
2006-05-25 01:58:00,210.825,210.849,210.788,210.788,29400000.0
2006-05-25 01:59:00,210.779,210.789,210.705,210.705,52700000.0
2006-05-25 02:00:00,210.696,210.767,210.696,210.755,40300000.0
2006-05-25 02:01:00,210.763,210.789,210.743,210.743,33200000.0
2006-05-25 02:02:00,210.748,210.79,210.738,210.772,29300000.0
2006-05-25 02:03:00,210.747,210.747,210.708,210.732,33400000.0
2006-05-25 02:04:00,210.736,210.736,210.673,210.688,49200000.0
2006-05-25 02:05:00,210.703,210.782,210.703,210.779,45200000.0
2006-05-25 02:06:00,210.799,210.837,210.799,210.81,35900000.0
2006-05-25 02:07:00,210.809,210.825,210.79,210.79,53600000.0
2006-05-25 02:08:00,210.793,210.809,210.785,210.806,52200000.0
2006-05-25 02:09:00,210.819,210.836,210.819,210.819,39000000.0
2006-05-25 02:10:00,210.816,210.825,210.814,210.822,30400000.0
2006-05-25 02:11:00,210.819,210.851,210.818,210.843,52900000.0
2006-05-25 02:12:00,210.832,210.832,210.791,210.791,67100000.0
2006-05-25 02:13:00,210.779,210.792,210.776,210.782,58700000.0
2006-05-25 02:14:00,210.792,210.801,210.769,210.788,61600001.0
2006-05-25 02:15:00,210.792,210.792,210.755,210.77,55400000.0
2006-05-25 02:16:00,210.788,210.837,210.788,210.833,54900000.0
2006-05-25 02:17:00,210.838,210.838,210.777,210.777,49200000.0
2006-05-25 02:18:00,210.754,210.771,210.743,210.756,36800000.0
2006-05-25 02:19:00,210.762,210.796,210.762,210.774,30800000.0
2006-05-25 02:20:00,210.798,210.822,210.793,210.817,60100000.0
2006-05-25 02:21:00,210.856,210.873,210.836,210.836,36700000.0
2006-05-25 02:22:00,210.822,210.829,210.78,210.788,39200000.0
2006-05-25 02:23:00,210.809,210.82,210.8,210.813,47300000.0
2006-05-25 02:24:00,210.824,210.828,210.767,210.775,30500000.0
2006-05-25 02:25:00,210.787,210.806,210.781,210.806,89900001.0
2006-05-25 02:26:00,210.81,210.81,210.752,210.752,42200000.0
2006-05-25 02:27:00,210.752,210.778,210.752,210.772,33900000.0
2006-05-25 02:28:00,210.761,210.761,210.7,210.7,34000000.0
2006-05-25 02:29:00,210.695,210.731,210.686,210.731,63000000.0
2006-05-25 02:30:00,210.735,210.755,210.725,210.728,39500000.0
2006-05-25 02:31:00,210.755,210.755,210.729,210.748,30600000.0
2006-05-25 02:32:00,210.741,210.781,210.741,210.78,58600001.0
2006-05-25 02:33:00,210.79,210.795,210.78,210.78,35700000.0
2006-05-25 02:34:00,210.786,210.786,210.777,210.78,26900000.0
2006-05-25 02:35:00,210.775,210.808,210.775,210.808,62099999.0
2006-05-25 02:36:00,210.822,210.828,210.812,210.813,43900000.0
2006-05-25 02:37:00,210.805,210.807,210.784,210.803,88700000.0
2006-05-25 02:38:00,210.795,210.826,210.795,210.804,56500000.0
2006-05-25 02:39:00,210.803,210.825,210.782,210.787,67400000.0
2006-05-25 02:40:00,210.774,210.781,210.761,210.767,46800000.0
2006-05-25 02:41:00,210.787,210.797,210.757,210.797,57799999.0
2006-05-25 02:42:00,210.807,210.849,210.807,210.824,64099999.0
2006-05-25 02:43:00,210.843,210.844,210.804,210.822,47100000.0
2006-05-25 02:44:00,210.815,210.833,210.774,210.775,26800000.0
2006-05-25 02:45:00,210.753,210.817,210.753,210.817,50600000.0
2006-05-25 02:46:00,210.816,210.845,210.813,210.813,38300000.0
2006-05-25 02:47:00,210.817,210.826,210.794,210.798,76100000.0
2006-05-25 02:48:00,210.806,210.85,210.806,210.817,92600000.0
2006-05-25 02:49:00,210.828,210.845,210.828,210.845,27600000.0
2006-05-25 02:50:00,210.842,210.847,210.818,210.818,30900000.0
2006-05-25 02:51:00,210.817,210.817,210.778,210.793,47500000.0
2006-05-25 02:52:00,210.782,210.812,210.782,210.797,26400000.0
2006-05-25 02:53:00,210.778,210.778,210.753,210.774,37800000.0
2006-05-25 02:54:00,210.771,210.787,210.755,210.773,61200000.0
2006-05-25 02:55:00,210.757,210.789,210.757,210.789,35400000.0
2006-05-25 02:56:00,210.779,210.823,210.779,210.822,64200000.0
2006-05-25 02:57:00,210.832,210.844,210.819,210.822,43500000.0
2006-05-25 02:58:00,210.837,210.86,210.837,210.859,57100000.0
2006-05-25 02:59:00,210.855,210.9,210.855,210.88,63200001.0
2006-05-25 03:00:00,210.859,210.892,210.859,210.884,42599999.0
2006-05-25 03:01:00,210.901,210.907,210.888,210.905,44600000.0
2006-05-25 03:02:00,210.896,210.896,210.826,210.826,103300000.0
2006-05-25 03:03:00,210.857,210.862,210.822,210.85,112800000.0
2006-05-25 03:04:00,210.844,210.858,210.829,210.831,58700000.0
2006-05-25 03:05:00,210.798,210.798,210.759,210.768,24800000.0
2006-05-25 03:06:00,210.795,210.81,210.787,210.799,55300000.0
2006-05-25 03:07:00,210.795,210.803,210.78,210.783,52700000.0
2006-05-25 03:08:00,210.779,210.781,210.766,210.766,49400000.0
2006-05-25 03:09:00,210.765,210.802,210.765,210.802,24100000.0
2006-05-25 03:10:00,210.795,210.817,210.795,210.802,59800000.0
2006-05-25 03:11:00,210.795,210.795,210.76,210.76,58700000.0
2006-05-25 03:12:00,210.77,210.78,210.77,210.78,8000000.0
2006-05-25 03:13:00,210.782,210.782,210.74,210.74,62000001.0
2006-05-25 03:14:00,210.744,210.771,210.744,210.752,26700000.0
2006-05-25 03:15:00,210.755,210.768,210.743,210.753,35900000.0
2006-05-25 03:16:00,210.749,210.762,210.744,210.762,22300000.0
2006-05-25 03:17:00,210.76,210.76,210.736,210.751,26200000.0
2006-05-25 03:18:00,210.772,210.773,210.763,210.771,33300000.0
2006-05-25 03:19:00,210.764,210.785,210.756,210.762,48900000.0
2006-05-25 03:20:00,210.746,210.778,210.746,210.763,35800000.0
2006-05-25 03:21:00,210.772,210.772,210.744,210.75,65700000.0
2006-05-25 03:22:00,210.755,210.772,210.755,210.763,42000000.0
2006-05-25 03:23:00,210.765,210.769,210.746,210.746,75099999.0
2006-05-25 03:24:00,210.751,210.758,210.743,210.75,54400000.0
2006-05-25 03:25:00,210.74,210.75,210.732,210.74,44700000.0
2006-05-25 03:26:00,210.738,210.751,210.738,210.745,27900000.0
2006-05-25 03:27:00,210.74,210.75,210.74,210.74,47699999.0
2006-05-25 03:28:00,210.745,210.748,210.725,210.74,53100000.0
2006-05-25 03:29:00,210.733,210.733,210.701,210.728,27200000.0
2006-05-25 03:30:00,210.72,210.746,210.718,210.74,37699999.0
2006-05-25 03:31:00,210.771,210.786,210.761,210.762,85700000.0
2006-05-25 03:32:00,210.76,210.785,210.76,210.772,48200000.0
2006-05-25 03:33:00,210.79,210.801,210.79,210.801,58000000.0
2006-05-25 03:34:00,210.803,210.834,210.803,210.809,55400000.0
2006-05-25 03:35:00,210.79,210.79,210.737,210.746,23100000.0
2006-05-25 03:36:00,210.755,210.778,210.753,210.776,72900001.0
2006-05-25 03:37:00,210.798,210.818,210.792,210.818,20900000.0
2006-05-25 03:38:00,210.829,210.829,210.8,210.802,47800000.0
2006-05-25 03:39:00,210.788,210.82,210.788,210.82,36300000.0
2006-05-25 03:40:00,210.804,210.819,210.798,210.804,18300000.0
2006-05-25 03:41:00,210.787,210.787,210.759,210.775,58300000.0
2006-05-25 03:42:00,210.781,210.8,210.768,210.768,34000000.0
2006-05-25 03:43:00,210.771,210.786,210.768,210.773,28900000.0
2006-05-25 03:44:00,210.781,210.795,210.781,210.785,48299999.0
2006-05-25 03:45:00,210.785,210.79,210.785,210.785,21100000.0
2006-05-25 03:46:00,210.77,210.791,210.763,210.763,39900001.0
2006-05-25 03:47:00,210.767,210.768,210.732,210.732,90399999.0
2006-05-25 03:48:00,210.719,210.732,210.717,210.732,17200000.0
2006-05-25 03:49:00,210.725,210.74,210.725,210.737,31700000.0
2006-05-25 03:50:00,210.727,210.733,210.727,210.733,18000000.0
2006-05-25 03:51:00,210.72,210.725,210.71,210.71,73700000.0
2006-05-25 03:52:00,210.722,210.772,210.722,210.728,42200000.0
2006-05-25 03:53:00,210.721,210.741,210.721,210.741,25900000.0
2006-05-25 03:54:00,210.752,210.76,210.737,210.737,6900000.0
2006-05-25 03:55:00,210.73,210.73,210.71,210.72,47700000.0
2006-05-25 03:56:00,210.71,210.73,210.71,210.72,56000000.0
2006-05-25 03:57:00,210.707,210.708,210.669,210.669,44900000.0
2006-05-25 03:58:00,210.657,210.677,210.657,210.675,40700000.0
2006-05-25 03:59:00,210.673,210.688,210.671,210.686,45800001.0
2006-05-25 04:00:00,210.685,210.685,210.67,210.673,24000000.0
2006-05-25 04:01:00,210.683,210.715,210.683,210.708,79400001.0
2006-05-25 04:02:00,210.706,210.737,210.706,210.718,44200000.0
2006-05-25 04:03:00,210.713,210.724,210.704,210.704,45500000.0
2006-05-25 04:04:00,210.706,210.714,210.691,210.691,24600000.0
2006-05-25 04:05:00,210.694,210.714,210.694,210.708,70800000.0
2006-05-25 04:06:00,210.712,210.712,210.693,210.707,52100000.0
2006-05-25 04:07:00,210.731,210.732,210.723,210.723,15100000.0
2006-05-25 04:08:00,210.747,210.747,210.721,210.733,48300001.0
2006-05-25 04:09:00,210.709,210.73,210.69,210.69,59600000.0
2006-05-25 04:10:00,210.691,210.715,210.681,210.681,51300000.0
2006-05-25 04:11:00,210.686,210.727,210.686,210.72,60300000.0
2006-05-25 04:12:00,210.726,210.753,210.703,210.708,38700000.0
2006-05-25 04:13:00,210.701,210.701,210.675,210.686,28800000.0
2006-05-25 04:14:00,210.687,210.749,210.687,210.742,39900000.0
2006-05-25 04:15:00,210.752,210.772,210.744,210.772,81400001.0
2006-05-25 04:16:00,210.759,210.774,210.755,210.768,53300000.0
2006-05-25 04:17:00,210.753,210.753,210.71,210.73,21500000.0
2006-05-25 04:18:00,210.725,210.749,210.725,210.749,51800001.0
2006-05-25 04:19:00,210.747,210.759,210.745,210.756,79700000.0
2006-05-25 04:20:00,210.747,210.759,210.686,210.686,81500000.0
2006-05-25 04:21:00,210.691,210.691,210.646,210.665,51300000.0
2006-05-25 04:22:00,210.667,210.709,210.667,210.692,63200001.0
2006-05-25 04:23:00,210.704,210.715,210.684,210.697,37100000.0
2006-05-25 04:24:00,210.692,210.715,210.689,210.715,65100000.0
2006-05-25 04:25:00,210.709,210.725,210.702,210.702,33200000.0
2006-05-25 04:26:00,210.702,210.755,210.702,210.75,48800000.0
2006-05-25 04:27:00,210.735,210.747,210.726,210.741,51500000.0
2006-05-25 04:28:00,210.741,210.755,210.741,210.751,34000000.0
2006-05-25 04:29:00,210.75,210.75,210.728,210.736,19600000.0
2006-05-25 04:30:00,210.74,210.776,210.729,210.776,57999999.0
2006-05-25 04:31:00,210.782,210.782,210.759,210.763,39300000.0
2006-05-25 04:32:00,210.756,210.773,210.743,210.77,20700000.0
2006-05-25 04:33:00,210.757,210.773,210.753,210.759,71400000.0
2006-05-25 04:34:00,210.755,210.762,210.738,210.762,28200000.0
2006-05-25 04:35:00,210.776,210.776,210.759,210.76,64899999.0
2006-05-25 04:36:00,210.75,210.788,210.75,210.788,39500000.0
2006-05-25 04:37:00,210.793,210.8,210.774,210.795,36400000.0
2006-05-25 04:38:00,210.808,210.811,210.793,210.81,51500000.0
2006-05-25 04:39:00,210.811,210.811,210.789,210.796,24500000.0
2006-05-25 04:40:00,210.777,210.781,210.757,210.769,17500000.0
2006-05-25 04:41:00,210.772,210.78,210.765,210.775,24200000.0
2006-05-25 04:42:00,210.764,210.764,210.73,210.739,55700000.0
2006-05-25 04:43:00,210.745,210.745,210.723,210.732,41300000.0
2006-05-25 04:44:00,210.745,210.745,210.711,210.72,41100000.0
2006-05-25 04:45:00,210.713,210.731,210.713,210.72,47600001.0
2006-05-25 04:46:00,210.709,210.709,210.679,210.679,29800000.0
2006-05-25 04:47:00,210.696,210.707,210.676,210.676,43300001.0
2006-05-25 04:48:00,210.683,210.683,210.665,210.67,41500000.0
2006-05-25 04:49:00,210.665,210.68,210.665,210.665,21200000.0
2006-05-25 04:50:00,210.671,210.681,210.67,210.671,51500000.0
2006-05-25 04:51:00,210.665,210.665,210.635,210.635,13300000.0
2006-05-25 04:52:00,210.628,210.653,210.628,210.653,68200000.0
2006-05-25 04:53:00,210.663,210.663,210.623,210.627,70900000.0
2006-05-25 04:54:00,210.635,210.635,210.615,210.633,44100000.0
2006-05-25 04:55:00,210.628,210.63,210.624,210.624,21900000.0
2006-05-25 04:56:00,210.64,210.643,210.625,210.625,21200000.0
2006-05-25 04:57:00,210.623,210.625,210.615,210.615,64400000.0
2006-05-25 04:58:00,210.604,210.626,210.604,210.614,65100000.0
2006-05-25 04:59:00,210.62,210.623,210.61,210.62,26300000.0
2006-05-25 05:00:00,210.63,210.671,210.63,210.655,67400001.0
2006-05-25 05:01:00,210.654,210.673,210.63,210.631,40300000.0
2006-05-25 05:02:00,210.629,210.677,210.629,210.649,56000000.0
2006-05-25 05:03:00,210.644,210.66,210.631,210.66,36499999.0
2006-05-25 05:04:00,210.66,210.66,210.635,210.645,23900000.0
2006-05-25 05:05:00,210.655,210.661,210.633,210.633,56400000.0
2006-05-25 05:06:00,210.615,210.625,210.61,210.61,40800000.0
2006-05-25 05:07:00,210.62,210.62,210.61,210.61,8000000.0
2006-05-25 05:08:00,210.61,210.635,210.61,210.62,36600000.0
2006-05-25 05:09:00,210.626,210.652,210.626,210.652,36800000.0
2006-05-25 05:10:00,210.634,210.651,210.629,210.637,63000000.0
2006-05-25 05:11:00,210.634,210.645,210.618,210.645,50700000.0
2006-05-25 05:12:00,210.623,210.623,210.586,210.617,45799999.0
2006-05-25 05:13:00,210.621,210.635,210.614,210.615,57000000.0
2006-05-25 05:14:00,210.625,210.63,210.615,210.623,76900000.0
2006-05-25 05:15:00,210.588,210.588,210.522,210.532,62399999.0
2006-05-25 05:16:00,210.541,210.577,210.523,210.577,45700000.0
2006-05-25 05:17:00,210.589,210.609,210.581,210.594,38500000.0
2006-05-25 05:18:00,210.609,210.616,210.599,210.599,39400000.0
2006-05-25 05:19:00,210.584,210.606,210.584,210.594,80700000.0
2006-05-25 05:20:00,210.613,210.613,210.605,210.606,22800000.0
2006-05-25 05:21:00,210.61,210.625,210.583,210.583,50900000.0
2006-05-25 05:22:00,210.575,210.575,210.521,210.522,48900001.0
2006-05-25 05:23:00,210.538,210.55,210.536,210.539,55500000.0
2006-05-25 05:24:00,210.551,210.562,210.538,210.55,47200000.0
2006-05-25 05:25:00,210.555,210.558,210.545,210.558,66100001.0
2006-05-25 05:26:00,210.549,210.551,210.536,210.543,53899999.0
2006-05-25 05:27:00,210.553,210.555,210.542,210.55,68999999.0
2006-05-25 05:28:00,210.557,210.567,210.55,210.55,42200000.0
2006-05-25 05:29:00,210.553,210.578,210.55,210.563,34300000.0
2006-05-25 05:30:00,210.583,210.585,210.56,210.57,56000001.0
2006-05-25 05:31:00,210.561,210.562,210.542,210.557,14100000.0
2006-05-25 05:32:00,210.587,210.594,210.582,210.588,58299999.0
2006-05-25 05:33:00,210.583,210.613,210.579,210.583,53299999.0
2006-05-25 05:34:00,210.571,210.571,210.541,210.545,21600000.0
2006-05-25 05:35:00,210.571,210.571,210.536,210.536,80300000.0
2006-05-25 05:36:00,210.532,210.551,210.531,210.531,59900000.0
2006-05-25 05:37:00,210.527,210.536,210.51,210.514,39800000.0
2006-05-25 05:38:00,210.51,210.527,210.51,210.525,45500000.0
2006-05-25 05:39:00,210.503,210.503,210.463,210.463,39500000.0
2006-05-25 05:40:00,210.443,210.474,210.442,210.468,53400001.0
2006-05-25 05:41:00,210.444,210.468,210.44,210.467,45900000.0
2006-05-25 05:42:00,210.472,210.487,210.46,210.471,56000000.0
2006-05-25 05:43:00,210.458,210.458,210.432,210.458,16600000.0
2006-05-25 05:44:00,210.462,210.462,210.421,210.438,33900000.0
2006-05-25 05:45:00,210.45,210.477,210.45,210.463,43900000.0
2006-05-25 05:46:00,210.457,210.495,210.457,210.46,74900000.0
2006-05-25 05:47:00,210.464,210.483,210.464,210.483,33300000.0
2006-05-25 05:48:00,210.5,210.512,210.489,210.497,55899999.0
2006-05-25 05:49:00,210.49,210.515,210.487,210.515,65999999.0
2006-05-25 05:50:00,210.514,210.535,210.494,210.535,75700000.0
2006-05-25 05:51:00,210.549,210.578,210.528,210.554,50200000.0
2006-05-25 05:52:00,210.587,210.596,210.569,210.596,56200000.0
2006-05-25 05:53:00,210.576,210.576,210.554,210.56,39000000.0
2006-05-25 05:54:00,210.57,210.605,210.56,210.605,23600000.0
2006-05-25 05:55:00,210.611,210.626,210.593,210.593,37000000.0
2006-05-25 05:56:00,210.596,210.617,210.592,210.602,94300000.0
2006-05-25 05:57:00,210.63,210.63,210.613,210.616,23000000.0
2006-05-25 05:58:00,210.628,210.633,210.621,210.63,34800000.0
2006-05-25 05:59:00,210.627,210.629,210.613,210.613,83200001.0
2006-05-25 06:00:00,210.607,210.611,210.581,210.59,49500000.0
2006-05-25 06:01:00,210.605,210.608,210.59,210.597,54899999.0
2006-05-25 06:02:00,210.599,210.603,210.592,210.596,32000000.0
2006-05-25 06:03:00,210.596,210.632,210.596,210.615,18800000.0
2006-05-25 06:04:00,210.629,210.666,210.618,210.643,35800000.0
2006-05-25 06:05:00,210.647,210.662,210.634,210.662,59600000.0
2006-05-25 06:06:00,210.649,210.653,210.619,210.648,73000000.0
2006-05-25 06:07:00,210.656,210.684,210.651,210.684,41800000.0
2006-05-25 06:08:00,210.67,210.67,210.65,210.655,31100000.0
2006-05-25 06:09:00,210.652,210.695,210.652,210.663,57100000.0
2006-05-25 06:10:00,210.663,210.7,210.663,210.7,16200000.0
2006-05-25 06:11:00,210.731,210.767,210.731,210.742,20600000.0
2006-05-25 06:12:00,210.747,210.763,210.735,210.763,62300000.0
2006-05-25 06:13:00,210.748,210.766,210.748,210.759,55600001.0
2006-05-25 06:14:00,210.749,210.749,210.721,210.746,49300000.0
2006-05-25 06:15:00,210.744,210.744,210.717,210.717,21900000.0
2006-05-25 06:16:00,210.704,210.704,210.689,210.692,20800000.0
2006-05-25 06:17:00,210.702,210.726,210.702,210.713,63700001.0
2006-05-25 06:18:00,210.696,210.73,210.696,210.729,52500000.0
2006-05-25 06:19:00,210.757,210.777,210.748,210.763,56500000.0
2006-05-25 06:20:00,210.771,210.803,210.758,210.793,70900000.0
2006-05-25 06:21:00,210.778,210.778,210.758,210.776,95900000.0
2006-05-25 06:22:00,210.767,210.767,210.742,210.75,80200000.0
2006-05-25 06:23:00,210.772,210.772,210.744,210.757,75300001.0
2006-05-25 06:24:00,210.746,210.761,210.746,210.757,46200000.0
2006-05-25 06:25:00,210.747,210.748,210.735,210.739,13600000.0
2006-05-25 06:26:00,210.739,210.752,210.735,210.74,43000000.0
2006-05-25 06:27:00,210.711,210.72,210.681,210.683,46300000.0
2006-05-25 06:28:00,210.672,210.677,210.609,210.622,35800000.0
2006-05-25 06:29:00,210.631,210.651,210.629,210.649,48600000.0
2006-05-25 06:30:00,210.64,210.64,210.621,210.625,71899999.0
2006-05-25 06:31:00,210.624,210.635,210.603,210.603,53100000.0
2006-05-25 06:32:00,210.595,210.62,210.595,210.62,28600000.0
2006-05-25 06:33:00,210.637,210.647,210.626,210.632,36400000.0
2006-05-25 06:34:00,210.635,210.652,210.634,210.652,34200000.0
2006-05-25 06:35:00,210.642,210.667,210.618,210.618,71200000.0
2006-05-25 06:36:00,210.622,210.632,210.619,210.626,68800001.0
2006-05-25 06:37:00,210.632,210.649,210.623,210.623,28300000.0
2006-05-25 06:38:00,210.639,210.645,210.628,210.642,25800000.0
2006-05-25 06:39:00,210.645,210.654,210.641,210.648,49700000.0
2006-05-25 06:40:00,210.642,210.653,210.639,210.653,43200000.0
2006-05-25 06:41:00,210.653,210.664,210.651,210.66,34700000.0
2006-05-25 06:42:00,210.671,210.72,210.671,210.72,82700000.0
2006-05-25 06:43:00,210.707,210.712,210.685,210.69,31600000.0
2006-05-25 06:44:00,210.687,210.687,210.669,210.669,52200001.0
2006-05-25 06:45:00,210.681,210.709,210.681,210.701,53099999.0
2006-05-25 06:46:00,210.687,210.7,210.681,210.696,55700000.0
2006-05-25 06:47:00,210.69,210.715,210.685,210.715,53800000.0
2006-05-25 06:48:00,210.692,210.704,210.667,210.689,61300000.0
2006-05-25 06:49:00,210.66,210.67,210.652,210.652,34699999.0
2006-05-25 06:50:00,210.644,210.661,210.644,210.654,40500000.0
2006-05-25 06:51:00,210.671,210.671,210.638,210.65,71900000.0
2006-05-25 06:52:00,210.648,210.65,210.638,210.648,60100000.0
2006-05-25 06:53:00,210.646,210.646,210.614,210.622,32300000.0
2006-05-25 06:54:00,210.597,210.626,210.597,210.626,41100000.0
2006-05-25 06:55:00,210.601,210.601,210.575,210.597,42000000.0
2006-05-25 06:56:00,210.604,210.611,210.587,210.606,45400000.0
2006-05-25 06:57:00,210.615,210.615,210.601,210.61,46400000.0
2006-05-25 06:58:00,210.583,210.59,210.57,210.57,55700000.0
2006-05-25 06:59:00,210.558,210.575,210.555,210.565,77000000.0
2006-05-25 07:00:00,210.569,210.602,210.569,210.578,43000000.0
2006-05-25 07:01:00,210.585,210.585,210.575,210.575,22000000.0
2006-05-25 07:02:00,210.583,210.606,210.579,210.603,65000001.0
2006-05-25 07:03:00,210.601,210.601,210.574,210.58,52900000.0
2006-05-25 07:04:00,210.57,210.585,210.57,210.575,65100001.0
2006-05-25 07:05:00,210.587,210.599,210.569,210.599,92100002.0
2006-05-25 07:06:00,210.6,210.608,210.571,210.571,39000000.0
2006-05-25 07:07:00,210.581,210.584,210.562,210.562,35900000.0
2006-05-25 07:08:00,210.587,210.587,210.569,210.584,70000000.0
2006-05-25 07:09:00,210.619,210.636,210.619,210.624,17200000.0
2006-05-25 07:10:00,210.625,210.625,210.587,210.587,57200000.0
2006-05-25 07:11:00,210.583,210.6,210.583,210.583,61300000.0
2006-05-25 07:12:00,210.584,210.584,210.512,210.528,47200000.0
2006-05-25 07:13:00,210.5,210.514,210.485,210.489,45899999.0
2006-05-25 07:14:00,210.469,210.484,210.449,210.475,58200000.0
2006-05-25 07:15:00,210.478,210.498,210.473,210.498,76600000.0
2006-05-25 07:16:00,210.53,210.537,210.524,210.529,48000000.0
2006-05-25 07:17:00,210.52,210.525,210.51,210.517,53000000.0
2006-05-25 07:18:00,210.519,210.56,210.519,210.533,26500000.0
2006-05-25 07:19:00,210.547,210.565,210.535,210.54,71199999.0
2006-05-25 07:20:00,210.538,210.552,210.538,210.551,34200000.0
2006-05-25 07:21:00,210.531,210.546,210.53,210.546,31000000.0
2006-05-25 07:22:00,210.554,210.561,210.518,210.518,43500000.0
2006-05-25 07:23:00,210.514,210.536,210.514,210.521,48800000.0
2006-05-25 07:24:00,210.536,210.544,210.536,210.542,69300001.0
2006-05-25 07:25:00,210.532,210.545,210.52,210.533,72100000.0
2006-05-25 07:26:00,210.53,210.53,210.5,210.526,58200000.0
2006-05-25 07:27:00,210.522,210.528,210.497,210.528,49800000.0
2006-05-25 07:28:00,210.55,210.569,210.544,210.547,71500000.0
2006-05-25 07:29:00,210.564,210.573,210.552,210.559,38600000.0
2006-05-25 07:30:00,210.555,210.559,210.521,210.521,34700000.0
2006-05-25 07:31:00,210.522,210.522,210.501,210.508,70000001.0
2006-05-25 07:32:00,210.505,210.515,210.505,210.511,82500001.0
2006-05-25 07:33:00,210.485,210.501,210.485,210.497,28500000.0
2006-05-25 07:34:00,210.501,210.507,210.479,210.481,70100000.0
2006-05-25 07:35:00,210.496,210.496,210.474,210.491,31400000.0
2006-05-25 07:36:00,210.501,210.507,210.485,210.5,74500000.0
2006-05-25 07:37:00,210.492,210.505,210.49,210.491,66999999.0
2006-05-25 07:38:00,210.484,210.5,210.484,210.498,66299999.0
2006-05-25 07:39:00,210.498,210.506,210.486,210.493,73400001.0
2006-05-25 07:40:00,210.511,210.555,210.493,210.555,50800000.0
2006-05-25 07:41:00,210.57,210.571,210.537,210.557,43000000.0
2006-05-25 07:42:00,210.583,210.613,210.58,210.613,26100000.0
2006-05-25 07:43:00,210.621,210.622,210.569,210.569,36100000.0
2006-05-25 07:44:00,210.563,210.575,210.56,210.56,31100000.0
2006-05-25 07:45:00,210.566,210.593,210.557,210.557,49400000.0
2006-05-25 07:46:00,210.56,210.571,210.547,210.559,29900000.0
2006-05-25 07:47:00,210.582,210.628,210.579,210.628,36300000.0
2006-05-25 07:48:00,210.625,210.626,210.611,210.625,49900001.0
2006-05-25 07:49:00,210.61,210.61,210.588,210.59,21600000.0
2006-05-25 07:50:00,210.59,210.59,210.569,210.587,44500000.0
2006-05-25 07:51:00,210.601,210.602,210.559,210.566,36700000.0
2006-05-25 07:52:00,210.544,210.57,210.515,210.515,40300000.0
2006-05-25 07:53:00,210.506,210.55,210.5,210.549,97900001.0
2006-05-25 07:54:00,210.543,210.548,210.536,210.548,33800000.0
2006-05-25 07:55:00,210.537,210.613,210.537,210.59,29900000.0
2006-05-25 07:56:00,210.603,210.618,210.581,210.585,43100000.0
2006-05-25 07:57:00,210.584,210.603,210.565,210.565,25100000.0
2006-05-25 07:58:00,210.557,210.589,210.551,210.589,41900000.0
2006-05-25 07:59:00,210.588,210.597,210.57,210.59,25000000.0
2006-05-25 08:00:00,210.581,210.581,210.563,210.569,53499999.0
2006-05-25 08:01:00,210.573,210.594,210.567,210.583,44200000.0
2006-05-25 08:02:00,210.578,210.578,210.562,210.565,30100000.0
2006-05-25 08:03:00,210.568,210.579,210.562,210.566,80000001.0
2006-05-25 08:04:00,210.55,210.572,210.524,210.524,57400000.0
2006-05-25 08:05:00,210.526,210.543,210.523,210.538,46000000.0
2006-05-25 08:06:00,210.541,210.551,210.52,210.551,22800000.0
2006-05-25 08:07:00,210.528,210.528,210.489,210.505,34100000.0
2006-05-25 08:08:00,210.508,210.532,210.487,210.509,55200001.0
2006-05-25 08:09:00,210.517,210.528,210.499,210.509,22800000.0
2006-05-25 08:10:00,210.506,210.52,210.495,210.52,70499999.0
2006-05-25 08:11:00,210.528,210.528,210.492,210.502,47000000.0
2006-05-25 08:12:00,210.498,210.498,210.468,210.486,58200000.0
2006-05-25 08:13:00,210.503,210.516,210.496,210.496,22700000.0
2006-05-25 08:14:00,210.485,210.508,210.485,210.506,31100000.0
2006-05-25 08:15:00,210.511,210.533,210.508,210.516,50200000.0
2006-05-25 08:16:00,210.53,210.531,210.511,210.518,34300000.0
2006-05-25 08:17:00,210.518,210.534,210.501,210.534,82800000.0
2006-05-25 08:18:00,210.539,210.542,210.511,210.522,64699999.0
2006-05-25 08:19:00,210.518,210.521,210.466,210.466,46500000.0
2006-05-25 08:20:00,210.438,210.486,210.412,210.462,65000000.0
2006-05-25 08:21:00,210.459,210.486,210.427,210.427,79000000.0
2006-05-25 08:22:00,210.416,210.45,210.416,210.45,31100000.0
2006-05-25 08:23:00,210.469,210.495,210.457,210.477,52300000.0
2006-05-25 08:24:00,210.498,210.517,210.486,210.517,47700000.0
2006-05-25 08:25:00,210.509,210.523,210.495,210.499,37399999.0
2006-05-25 08:26:00,210.477,210.485,210.363,210.369,45400000.0
2006-05-25 08:27:00,210.369,210.417,210.367,210.394,94300000.0
2006-05-25 08:28:00,210.412,210.458,210.404,210.458,87900000.0
2006-05-25 08:29:00,210.493,210.537,210.474,210.474,39399999.0
2006-05-25 08:30:00,210.46,210.498,210.46,210.484,19400000.0
2006-05-25 08:31:00,210.471,210.471,210.42,210.42,51100000.0
2006-05-25 08:32:00,210.455,210.511,210.438,210.479,77800000.0
2006-05-25 08:33:00,210.499,210.519,210.491,210.502,66500000.0
2006-05-25 08:34:00,210.509,210.523,210.488,210.504,81500000.0
2006-05-25 08:35:00,210.475,210.506,210.465,210.505,47799999.0
2006-05-25 08:36:00,210.501,210.514,210.469,210.469,65600000.0
2006-05-25 08:37:00,210.452,210.521,210.452,210.478,91600001.0
2006-05-25 08:38:00,210.478,210.524,210.478,210.51,69900000.0
2006-05-25 08:39:00,210.525,210.557,210.525,210.546,15600000.0
2006-05-25 08:40:00,210.573,210.586,210.556,210.574,33300000.0
2006-05-25 08:41:00,210.582,210.594,210.582,210.582,54100000.0
2006-05-25 08:42:00,210.596,210.633,210.595,210.617,99700000.0
2006-05-25 08:43:00,210.657,210.755,210.657,210.734,35900000.0
2006-05-25 08:44:00,210.734,210.734,210.7,210.726,56200000.0
2006-05-25 08:45:00,210.733,210.751,210.714,210.734,89500000.0
2006-05-25 08:46:00,210.731,210.762,210.712,210.762,73599999.0
2006-05-25 08:47:00,210.763,210.773,210.752,210.773,12500000.0
2006-05-25 08:48:00,210.794,210.802,210.778,210.793,37700000.0
2006-05-25 08:49:00,210.785,210.795,210.693,210.707,43900000.0
2006-05-25 08:50:00,210.721,210.741,210.705,210.719,35900000.0
2006-05-25 08:51:00,210.721,210.754,210.715,210.748,51400000.0
2006-05-25 08:52:00,210.736,210.745,210.675,210.681,69999999.0
2006-05-25 08:53:00,210.667,210.699,210.667,210.678,59000000.0
2006-05-25 08:54:00,210.683,210.694,210.677,210.694,75900000.0
2006-05-25 08:55:00,210.71,210.728,210.71,210.725,22600000.0
2006-05-25 08:56:00,210.693,210.693,210.646,210.652,38100000.0
2006-05-25 08:57:00,210.639,210.675,210.639,210.655,57100000.0
2006-05-25 08:58:00,210.657,210.696,210.657,210.674,60700000.0
2006-05-25 08:59:00,210.671,210.68,210.643,210.656,57000001.0
2006-05-25 09:00:00,210.646,210.652,210.6,210.603,76299999.0
2006-05-25 09:01:00,210.588,210.618,210.588,210.605,82200000.0
2006-05-25 09:02:00,210.615,210.639,210.585,210.585,24700000.0
2006-05-25 09:03:00,210.56,210.599,210.545,210.599,40700000.0
2006-05-25 09:04:00,210.605,210.611,210.548,210.556,49300000.0
2006-05-25 09:05:00,210.553,210.563,210.534,210.563,67700000.0
2006-05-25 09:06:00,210.587,210.635,210.58,210.635,55400001.0
2006-05-25 09:07:00,210.62,210.627,210.592,210.592,48100000.0
2006-05-25 09:08:00,210.588,210.646,210.588,210.638,40300000.0
2006-05-25 09:09:00,210.645,210.645,210.616,210.616,42700000.0
2006-05-25 09:10:00,210.63,210.67,210.617,210.67,48700000.0
2006-05-25 09:11:00,210.686,210.702,210.665,210.665,47699999.0
2006-05-25 09:12:00,210.659,210.702,210.659,210.677,37200000.0
2006-05-25 09:13:00,210.68,210.7,210.662,210.684,48999999.0
2006-05-25 09:14:00,210.7,210.726,210.7,210.708,65099999.0
2006-05-25 09:15:00,210.71,210.733,210.71,210.724,18200000.0
2006-05-25 09:16:00,210.724,210.758,210.724,210.758,38900000.0
2006-05-25 09:17:00,210.762,210.763,210.733,210.763,54700000.0
2006-05-25 09:18:00,210.763,210.785,210.74,210.785,52000000.0
2006-05-25 09:19:00,210.785,210.785,210.772,210.778,38700000.0
2006-05-25 09:20:00,210.751,210.778,210.741,210.755,52400000.0
2006-05-25 09:21:00,210.748,210.756,210.739,210.745,64100001.0
2006-05-25 09:22:00,210.729,210.729,210.691,210.702,50000000.0
2006-05-25 09:23:00,210.726,210.781,210.726,210.767,51800001.0
2006-05-25 09:24:00,210.777,210.782,210.76,210.782,62200000.0
2006-05-25 09:25:00,210.781,210.783,210.751,210.764,44700000.0
2006-05-25 09:26:00,210.753,210.806,210.746,210.8,33600000.0
2006-05-25 09:27:00,210.794,210.802,210.769,210.769,56100000.0
2006-05-25 09:28:00,210.771,210.783,210.756,210.781,37600000.0
2006-05-25 09:29:00,210.764,210.803,210.764,210.803,99600000.0
2006-05-25 09:30:00,210.796,210.796,210.74,210.74,28200000.0
2006-05-25 09:31:00,210.737,210.751,210.686,210.686,28500000.0
2006-05-25 09:32:00,210.652,210.654,210.607,210.607,25900000.0
2006-05-25 09:33:00,210.626,210.685,210.623,210.675,49899999.0
2006-05-25 09:34:00,210.682,210.69,210.661,210.673,40300000.0
2006-05-25 09:35:00,210.664,210.664,210.636,210.637,78900000.0
2006-05-25 09:36:00,210.635,210.69,210.628,210.69,32100000.0
2006-05-25 09:37:00,210.691,210.708,210.686,210.708,61600000.0
2006-05-25 09:38:00,210.699,210.713,210.664,210.67,61100001.0
2006-05-25 09:39:00,210.677,210.677,210.634,210.643,41900000.0
2006-05-25 09:40:00,210.634,210.667,210.628,210.653,33500000.0
2006-05-25 09:41:00,210.648,210.672,210.647,210.647,35000000.0
2006-05-25 09:42:00,210.634,210.634,210.6,210.611,28800000.0
2006-05-25 09:43:00,210.618,210.633,210.613,210.629,46700000.0
2006-05-25 09:44:00,210.609,210.642,210.592,210.6,46600000.0
2006-05-25 09:45:00,210.599,210.619,210.599,210.613,35400000.0
2006-05-25 09:46:00,210.616,210.619,210.61,210.61,32500000.0
2006-05-25 09:47:00,210.628,210.672,210.618,210.632,57600000.0
2006-05-25 09:48:00,210.614,210.614,210.581,210.612,43500000.0
2006-05-25 09:49:00,210.624,210.643,210.592,210.592,20600000.0
2006-05-25 09:50:00,210.601,210.608,210.587,210.606,41100000.0
2006-05-25 09:51:00,210.611,210.632,210.597,210.62,48500001.0
2006-05-25 09:52:00,210.597,210.597,210.557,210.557,50200000.0
2006-05-25 09:53:00,210.57,210.584,210.56,210.578,38700000.0
2006-05-25 09:54:00,210.575,210.599,210.572,210.583,60400000.0
2006-05-25 09:55:00,210.573,210.578,210.553,210.565,44900000.0
2006-05-25 09:56:00,210.548,210.561,210.538,210.54,47000000.0
2006-05-25 09:57:00,210.52,210.543,210.52,210.525,30300000.0
2006-05-25 09:58:00,210.529,210.548,210.498,210.514,20800000.0
2006-05-25 09:59:00,210.512,210.512,210.494,210.495,37900000.0
2006-05-25 10:00:00,210.478,210.508,210.476,210.496,57600000.0
2006-05-25 10:01:00,210.507,210.523,210.485,210.513,74900000.0
2006-05-25 10:02:00,210.534,210.548,210.53,210.548,24200000.0
2006-05-25 10:03:00,210.544,210.545,210.535,210.545,28100000.0
2006-05-25 10:04:00,210.538,210.566,210.538,210.564,76399999.0
2006-05-25 10:05:00,210.564,210.564,210.53,210.533,40500000.0
2006-05-25 10:06:00,210.52,210.52,210.488,210.488,60800000.0
2006-05-25 10:07:00,210.493,210.504,210.493,210.5,31300000.0
2006-05-25 10:08:00,210.496,210.523,210.496,210.515,45600000.0
2006-05-25 10:09:00,210.547,210.588,210.547,210.555,63700000.0
2006-05-25 10:10:00,210.561,210.58,210.561,210.568,27100000.0
2006-05-25 10:11:00,210.539,210.581,210.539,210.581,61800000.0
2006-05-25 10:12:00,210.567,210.569,210.553,210.565,32100000.0
2006-05-25 10:13:00,210.544,210.55,210.523,210.523,53200001.0
2006-05-25 10:14:00,210.507,210.532,210.479,210.479,63200000.0
2006-05-25 10:15:00,210.469,210.495,210.469,210.495,40800000.0
2006-05-25 10:16:00,210.51,210.51,210.477,210.477,45300001.0
2006-05-25 10:17:00,210.482,210.535,210.482,210.535,47100000.0
2006-05-25 10:18:00,210.532,210.537,210.497,210.509,65499999.0
2006-05-25 10:19:00,210.496,210.52,210.495,210.501,43100000.0
2006-05-25 10:20:00,210.511,210.536,210.508,210.525,44600000.0
2006-05-25 10:21:00,210.511,210.526,210.5,210.5,46200000.0
2006-05-25 10:22:00,210.511,210.511,210.491,210.491,48200001.0
2006-05-25 10:23:00,210.485,210.494,210.481,210.491,46600000.0
2006-05-25 10:24:00,210.483,210.508,210.483,210.497,59500000.0
2006-05-25 10:25:00,210.505,210.53,210.503,210.53,30200000.0
2006-05-25 10:26:00,210.523,210.54,210.523,210.54,60300000.0
2006-05-25 10:27:00,210.54,210.569,210.531,210.569,33100000.0
2006-05-25 10:28:00,210.579,210.583,210.561,210.561,54700000.0
2006-05-25 10:29:00,210.561,210.561,210.473,210.477,39600000.0
2006-05-25 10:30:00,210.513,210.592,210.483,210.592,78800001.0
2006-05-25 10:31:00,210.61,210.679,210.61,210.666,65300000.0
2006-05-25 10:32:00,210.671,210.671,210.639,210.648,39500000.0
2006-05-25 10:33:00,210.664,210.664,210.618,210.642,82000000.0
2006-05-25 10:34:00,210.652,210.658,210.645,210.656,39099999.0
2006-05-25 10:35:00,210.662,210.678,210.644,210.644,73199999.0
2006-05-25 10:36:00,210.648,210.669,210.644,210.662,74700000.0
2006-05-25 10:37:00,210.646,210.646,210.616,210.638,28800000.0
2006-05-25 10:38:00,210.634,210.636,210.598,210.598,75999999.0
2006-05-25 10:39:00,210.586,210.603,210.571,210.571,33800000.0
2006-05-25 10:40:00,210.572,210.577,210.519,210.546,25300000.0
2006-05-25 10:41:00,210.583,210.604,210.536,210.551,46700000.0
2006-05-25 10:42:00,210.512,210.512,210.404,210.423,44400000.0
2006-05-25 10:43:00,210.427,210.457,210.418,210.447,68400001.0
2006-05-25 10:44:00,210.461,210.473,210.442,210.465,66200000.0
2006-05-25 10:45:00,210.496,210.561,210.471,210.561,21600000.0
2006-05-25 10:46:00,210.566,210.591,210.561,210.591,32400000.0
2006-05-25 10:47:00,210.588,210.615,210.57,210.599,59600000.0
2006-05-25 10:48:00,210.606,210.606,210.578,210.584,47200000.0
2006-05-25 10:49:00,210.59,210.603,210.522,210.522,52100000.0
2006-05-25 10:50:00,210.483,210.483,210.416,210.418,43900000.0
2006-05-25 10:51:00,210.417,210.44,210.406,210.434,88199999.0
2006-05-25 10:52:00,210.424,210.459,210.41,210.424,60200001.0
2006-05-25 10:53:00,210.422,210.464,210.422,210.464,90200001.0
2006-05-25 10:54:00,210.437,210.455,210.41,210.41,74999999.0
2006-05-25 10:55:00,210.429,210.454,210.429,210.45,61399999.0
2006-05-25 10:56:00,210.456,210.495,210.456,210.467,43400000.0
2006-05-25 10:57:00,210.453,210.453,210.387,210.409,41000000.0
2006-05-25 10:58:00,210.411,210.441,210.392,210.415,49800000.0
2006-05-25 10:59:00,210.42,210.463,210.42,210.453,21400000.0
2006-05-25 11:00:00,210.468,210.47,210.439,210.443,64200000.0
2006-05-25 11:01:00,210.443,210.443,210.415,210.44,52700001.0
2006-05-25 11:02:00,210.438,210.449,210.407,210.429,74600001.0
2006-05-25 11:03:00,210.422,210.422,210.38,210.384,57300000.0
2006-05-25 11:04:00,210.395,210.438,210.381,210.438,51400000.0
2006-05-25 11:05:00,210.456,210.474,210.456,210.469,50099999.0
2006-05-25 11:06:00,210.487,210.506,210.483,210.483,75399999.0
2006-05-25 11:07:00,210.468,210.504,210.468,210.485,24400000.0
2006-05-25 11:08:00,210.5,210.5,210.48,210.49,41400000.0
2006-05-25 11:09:00,210.488,210.492,210.463,210.472,23600000.0
2006-05-25 11:10:00,210.461,210.471,210.447,210.467,40300000.0
2006-05-25 11:11:00,210.473,210.514,210.461,210.502,47300000.0
2006-05-25 11:12:00,210.505,210.505,210.487,210.502,55300000.0
2006-05-25 11:13:00,210.52,210.583,210.516,210.557,23800000.0
2006-05-25 11:14:00,210.567,210.567,210.534,210.535,54200000.0
2006-05-25 11:15:00,210.525,210.525,210.5,210.503,30100000.0
2006-05-25 11:16:00,210.49,210.49,210.451,210.484,65900000.0
2006-05-25 11:17:00,210.477,210.499,210.457,210.499,84100000.0
2006-05-25 11:18:00,210.481,210.507,210.472,210.502,90700001.0
2006-05-25 11:19:00,210.496,210.502,210.478,210.488,36100000.0
2006-05-25 11:20:00,210.465,210.498,210.465,210.479,56200000.0
2006-05-25 11:21:00,210.488,210.504,210.474,210.492,51800000.0
2006-05-25 11:22:00,210.496,210.535,210.492,210.535,37100000.0
2006-05-25 11:23:00,210.541,210.559,210.541,210.547,31100000.0
2006-05-25 11:24:00,210.575,210.636,210.563,210.636,76100000.0
2006-05-25 11:25:00,210.62,210.65,210.605,210.605,50700001.0
2006-05-25 11:26:00,210.6,210.605,210.566,210.605,37200000.0
2006-05-25 11:27:00,210.628,210.632,210.628,210.632,28700000.0
2006-05-25 11:28:00,210.665,210.679,210.662,210.662,32000000.0
2006-05-25 11:29:00,210.652,210.652,210.571,210.59,60000000.0
2006-05-25 11:30:00,210.607,210.609,210.581,210.59,32300000.0
2006-05-25 11:31:00,210.618,210.642,210.618,210.641,27900000.0
2006-05-25 11:32:00,210.615,210.617,210.585,210.585,31199999.0
2006-05-25 11:33:00,210.561,210.603,210.561,210.603,25700000.0
2006-05-25 11:34:00,210.613,210.64,210.579,210.579,55299999.0
2006-05-25 11:35:00,210.563,210.581,210.544,210.55,45300001.0
2006-05-25 11:36:00,210.556,210.598,210.552,210.565,37400000.0
2006-05-25 11:37:00,210.6,210.674,210.6,210.674,39000000.0
2006-05-25 11:38:00,210.675,210.677,210.651,210.668,46700000.0
2006-05-25 11:39:00,210.652,210.666,210.643,210.658,41100000.0
2006-05-25 11:40:00,210.652,210.668,210.651,210.665,69999999.0
2006-05-25 11:41:00,210.673,210.673,210.658,210.665,13200000.0
2006-05-25 11:42:00,210.663,210.664,210.641,210.644,81799999.0
2006-05-25 11:43:00,210.636,210.656,210.606,210.646,58699999.0
2006-05-25 11:44:00,210.683,210.701,210.683,210.695,41900000.0
2006-05-25 11:45:00,210.695,210.703,210.675,210.675,73800000.0
2006-05-25 11:46:00,210.662,210.669,210.655,210.663,54600000.0
2006-05-25 11:47:00,210.651,210.659,210.634,210.634,21800000.0
2006-05-25 11:48:00,210.627,210.64,210.625,210.628,64700001.0
2006-05-25 11:49:00,210.605,210.605,210.571,210.598,60499999.0
2006-05-25 11:50:00,210.608,210.637,210.602,210.602,37300000.0
2006-05-25 11:51:00,210.625,210.657,210.625,210.648,34000000.0
2006-05-25 11:52:00,210.641,210.643,210.617,210.617,40200000.0
2006-05-25 11:53:00,210.615,210.63,210.6,210.602,66499999.0
2006-05-25 11:54:00,210.611,210.614,210.578,210.579,55400001.0
2006-05-25 11:55:00,210.586,210.588,210.579,210.588,82500000.0
2006-05-25 11:56:00,210.585,210.585,210.554,210.57,98200000.0
2006-05-25 11:57:00,210.558,210.579,210.544,210.547,78100002.0
2006-05-25 11:58:00,210.513,210.513,210.454,210.474,50200000.0
2006-05-25 11:59:00,210.508,210.508,210.432,210.463,39000000.0
2006-05-25 12:00:00,210.495,210.495,210.463,210.472,29100000.0
2006-05-25 12:01:00,210.472,210.474,210.434,210.434,42000000.0
2006-05-25 12:02:00,210.436,210.445,210.397,210.397,69700000.0
2006-05-25 12:03:00,210.381,210.392,210.353,210.388,36300000.0
2006-05-25 12:04:00,210.371,210.391,210.371,210.377,23200000.0
2006-05-25 12:05:00,210.366,210.4,210.352,210.395,27900000.0
2006-05-25 12:06:00,210.404,210.444,210.39,210.402,74700000.0
2006-05-25 12:07:00,210.365,210.388,210.333,210.333,94899999.0
2006-05-25 12:08:00,210.349,210.351,210.315,210.32,68000000.0
2006-05-25 12:09:00,210.334,210.366,210.334,210.35,46099999.0
2006-05-25 12:10:00,210.366,210.385,210.346,210.385,46099999.0
2006-05-25 12:11:00,210.391,210.406,210.379,210.385,38000000.0
2006-05-25 12:12:00,210.376,210.398,210.376,210.39,51300000.0
2006-05-25 12:13:00,210.401,210.405,210.37,210.379,64100000.0
2006-05-25 12:14:00,210.376,210.4,210.371,210.387,84400000.0
2006-05-25 12:15:00,210.388,210.409,210.373,210.395,53600000.0
2006-05-25 12:16:00,210.401,210.421,210.396,210.414,94699999.0
2006-05-25 12:17:00,210.417,210.423,210.377,210.392,62200000.0
2006-05-25 12:18:00,210.383,210.401,210.376,210.392,80099999.0
2006-05-25 12:19:00,210.393,210.395,210.375,210.395,30300000.0
2006-05-25 12:20:00,210.4,210.435,210.4,210.435,43300000.0
2006-05-25 12:21:00,210.455,210.465,210.396,210.4,68600000.0
2006-05-25 12:22:00,210.405,210.406,210.361,210.361,43100000.0
2006-05-25 12:23:00,210.351,210.373,210.336,210.373,27200000.0
2006-05-25 12:24:00,210.366,210.388,210.35,210.388,63200000.0
2006-05-25 12:25:00,210.426,210.471,210.426,210.471,33800000.0
2006-05-25 12:26:00,210.445,210.445,210.413,210.428,29600000.0
2006-05-25 12:27:00,210.423,210.437,210.415,210.437,48600001.0
2006-05-25 12:28:00,210.458,210.459,210.431,210.438,48600000.0
2006-05-25 12:29:00,210.438,210.468,210.438,210.445,77200001.0
2006-05-25 12:30:00,210.45,210.471,210.434,210.459,60100000.0
2006-05-25 12:31:00,210.474,210.494,210.472,210.472,64500000.0
2006-05-25 12:32:00,210.489,210.505,210.481,210.498,71100001.0
2006-05-25 12:33:00,210.493,210.523,210.48,210.523,47100000.0
2006-05-25 12:34:00,210.523,210.539,210.502,210.539,50900000.0
2006-05-25 12:35:00,210.541,210.541,210.498,210.498,60300000.0
2006-05-25 12:36:00,210.485,210.519,210.478,210.507,44500000.0
2006-05-25 12:37:00,210.52,210.52,210.488,210.508,59199999.0
2006-05-25 12:38:00,210.504,210.504,210.475,210.497,104099998.0
2006-05-25 12:39:00,210.497,210.53,210.497,210.53,78899999.0
2006-05-25 12:40:00,210.524,210.545,210.511,210.521,33600000.0
2006-05-25 12:41:00,210.525,210.555,210.52,210.52,44500000.0
2006-05-25 12:42:00,210.56,210.589,210.56,210.587,54000000.0
2006-05-25 12:43:00,210.599,210.604,210.577,210.577,28400000.0
2006-05-25 12:44:00,210.567,210.601,210.559,210.601,40699999.0
2006-05-25 12:45:00,210.605,210.61,210.59,210.59,57400000.0
2006-05-25 12:46:00,210.58,210.602,210.573,210.602,51300000.0
2006-05-25 12:47:00,210.617,210.63,210.6,210.63,76600000.0
2006-05-25 12:48:00,210.635,210.645,210.617,210.617,63499999.0
2006-05-25 12:49:00,210.612,210.656,210.605,210.641,71600000.0
2006-05-25 12:50:00,210.654,210.691,210.648,210.67,65400000.0
2006-05-25 12:51:00,210.674,210.716,210.661,210.716,22400000.0
2006-05-25 12:52:00,210.691,210.712,210.682,210.688,36700000.0
2006-05-25 12:53:00,210.673,210.693,210.673,210.679,36500000.0
2006-05-25 12:54:00,210.711,210.713,210.674,210.7,88599999.0
2006-05-25 12:55:00,210.689,210.708,210.681,210.707,68500000.0
2006-05-25 12:56:00,210.69,210.707,210.688,210.696,46400000.0
2006-05-25 12:57:00,210.697,210.706,210.673,210.673,53300000.0
2006-05-25 12:58:00,210.665,210.676,210.644,210.665,54900000.0
2006-05-25 12:59:00,210.662,210.662,210.618,210.628,51400001.0
2006-05-25 13:00:00,210.627,210.644,210.605,210.613,77299999.0
2006-05-25 13:01:00,210.568,210.595,210.551,210.563,30000000.0
2006-05-25 13:02:00,210.541,210.556,210.537,210.556,59100000.0
2006-05-25 13:03:00,210.562,210.566,210.547,210.56,96799999.0
2006-05-25 13:04:00,210.547,210.571,210.519,210.521,51900000.0
2006-05-25 13:05:00,210.522,210.522,210.48,210.502,41300000.0
2006-05-25 13:06:00,210.493,210.51,210.492,210.495,79200001.0
2006-05-25 13:07:00,210.458,210.488,210.444,210.482,57700000.0
2006-05-25 13:08:00,210.492,210.545,210.492,210.545,41500000.0
2006-05-25 13:09:00,210.55,210.55,210.515,210.515,65600001.0
2006-05-25 13:10:00,210.499,210.499,210.383,210.383,40200001.0
2006-05-25 13:11:00,210.363,210.363,210.227,210.227,53900000.0
2006-05-25 13:12:00,210.214,210.226,210.214,210.219,56900000.0
2006-05-25 13:13:00,210.182,210.182,210.129,210.133,50100000.0
2006-05-25 13:14:00,210.158,210.167,210.128,210.147,72500001.0
2006-05-25 13:15:00,210.144,210.161,210.078,210.078,55000000.0
2006-05-25 13:16:00,210.091,210.091,210.011,210.037,59500000.0
2006-05-25 13:17:00,210.021,210.056,210.012,210.052,30000000.0
2006-05-25 13:18:00,210.054,210.074,210.032,210.073,64700000.0
2006-05-25 13:19:00,210.075,210.091,210.042,210.042,50699999.0
2006-05-25 13:20:00,210.073,210.107,210.07,210.107,55400001.0
2006-05-25 13:21:00,210.108,210.109,210.01,210.01,34400000.0
2006-05-25 13:22:00,210.009,210.038,210.009,210.036,42500001.0
2006-05-25 13:23:00,210.07,210.093,210.05,210.093,46300000.0
2006-05-25 13:24:00,210.117,210.132,210.087,210.087,81300002.0
2006-05-25 13:25:00,210.056,210.059,209.995,209.995,52600000.0
2006-05-25 13:26:00,209.999,209.999,209.921,209.921,39900000.0
2006-05-25 13:27:00,209.922,209.924,209.888,209.909,46100001.0
2006-05-25 13:28:00,209.903,209.932,209.875,209.887,58200000.0
2006-05-25 13:29:00,209.882,209.914,209.875,209.879,29200000.0
2006-05-25 13:30:00,209.878,209.902,209.878,209.886,52700000.0
2006-05-25 13:31:00,209.896,209.909,209.879,209.89,42700000.0
2006-05-25 13:32:00,209.883,209.923,209.876,209.892,85100000.0
2006-05-25 13:33:00,209.899,209.922,209.899,209.912,29800001.0
2006-05-25 13:34:00,209.9,209.93,209.9,209.929,22400000.0
2006-05-25 13:35:00,209.925,209.933,209.912,209.925,65700000.0
2006-05-25 13:36:00,209.904,209.931,209.896,209.903,99100000.0
2006-05-25 13:37:00,209.884,209.891,209.823,209.865,40300000.0
2006-05-25 13:38:00,209.877,209.89,209.84,209.84,25600000.0
2006-05-25 13:39:00,209.853,209.882,209.846,209.857,67300000.0
2006-05-25 13:40:00,209.853,209.889,209.852,209.857,77700000.0
2006-05-25 13:41:00,209.874,209.882,209.867,209.867,39599999.0
2006-05-25 13:42:00,209.875,209.877,209.762,209.762,41400000.0
2006-05-25 13:43:00,209.778,209.778,209.681,209.695,56800001.0
2006-05-25 13:44:00,209.716,209.735,209.669,209.727,102400000.0
2006-05-25 13:45:00,209.726,209.738,209.713,209.73,51400000.0
2006-05-25 13:46:00,209.727,209.727,209.712,209.718,62800000.0
2006-05-25 13:47:00,209.731,209.778,209.731,209.749,52700000.0
2006-05-25 13:48:00,209.756,209.765,209.743,209.743,54400000.0
2006-05-25 13:49:00,209.73,209.731,209.7,209.7,56600000.0
2006-05-25 13:50:00,209.679,209.685,209.654,209.683,58599999.0
2006-05-25 13:51:00,209.686,209.686,209.654,209.654,46100001.0
2006-05-25 13:52:00,209.652,209.659,209.638,209.648,46200001.0
2006-05-25 13:53:00,209.634,209.663,209.62,209.62,47200001.0
2006-05-25 13:54:00,209.606,209.67,209.606,209.665,49800000.0
2006-05-25 13:55:00,209.661,209.663,209.635,209.639,48100000.0
2006-05-25 13:56:00,209.636,209.675,209.636,209.669,39800000.0
2006-05-25 13:57:00,209.666,209.684,209.648,209.684,90200001.0
2006-05-25 13:58:00,209.678,209.694,209.665,209.686,43400000.0
2006-05-25 13:59:00,209.692,209.715,209.652,209.678,65300000.0
2006-05-25 14:00:00,209.658,209.697,209.638,209.697,36300000.0
2006-05-25 14:01:00,209.716,209.73,209.715,209.724,51500000.0
2006-05-25 14:02:00,209.732,209.756,209.72,209.744,48299999.0
2006-05-25 14:03:00,209.747,209.838,209.747,209.838,42000000.0
2006-05-25 14:04:00,209.823,209.848,209.814,209.829,62600000.0
2006-05-25 14:05:00,209.811,209.811,209.78,209.806,53200000.0
2006-05-25 14:06:00,209.779,209.791,209.745,209.77,85799998.0
2006-05-25 14:07:00,209.778,209.778,209.738,209.738,34300000.0
2006-05-25 14:08:00,209.729,209.757,209.729,209.73,54800000.0
2006-05-25 14:09:00,209.712,209.734,209.712,209.723,28300000.0
2006-05-25 14:10:00,209.74,209.753,209.558,209.558,55799999.0
2006-05-25 14:11:00,209.53,209.547,209.472,209.484,46200000.0
2006-05-25 14:12:00,209.469,209.495,209.452,209.495,23900000.0
2006-05-25 14:13:00,209.492,209.531,209.492,209.523,68600000.0
2006-05-25 14:14:00,209.504,209.504,209.416,209.426,48400000.0
2006-05-25 14:15:00,209.411,209.414,209.375,209.397,67200000.0
2006-05-25 14:16:00,209.406,209.406,209.351,209.351,40700001.0
2006-05-25 14:17:00,209.372,209.432,209.372,209.431,36700000.0
2006-05-25 14:18:00,209.402,209.436,209.382,209.429,62500000.0
2006-05-25 14:19:00,209.428,209.533,209.423,209.533,69600000.0
2006-05-25 14:20:00,209.558,209.591,209.552,209.56,49900000.0
2006-05-25 14:21:00,209.562,209.598,209.562,209.586,39100001.0
2006-05-25 14:22:00,209.597,209.643,209.597,209.635,53300000.0
2006-05-25 14:23:00,209.657,209.687,209.657,209.67,59700001.0
2006-05-25 14:24:00,209.652,209.674,209.624,209.661,33400000.0
2006-05-25 14:25:00,209.675,209.68,209.675,209.68,13900000.0
2006-05-25 14:26:00,209.7,209.749,209.7,209.724,23900000.0
2006-05-25 14:27:00,209.739,209.765,209.709,209.715,90600000.0
2006-05-25 14:28:00,209.653,209.672,209.634,209.67,45600000.0
2006-05-25 14:29:00,209.69,209.715,209.665,209.668,59399999.0
2006-05-25 14:30:00,209.671,209.709,209.644,209.644,97000000.0
2006-05-25 14:31:00,209.647,209.673,209.619,209.619,79900001.0
2006-05-25 14:32:00,209.612,209.733,209.606,209.733,45900000.0
2006-05-25 14:33:00,209.735,209.747,209.692,209.692,63600000.0
2006-05-25 14:34:00,209.668,209.686,209.628,209.652,56100000.0
2006-05-25 14:35:00,209.636,209.679,209.616,209.672,49199999.0
2006-05-25 14:36:00,209.674,209.685,209.637,209.637,83000000.0
2006-05-25 14:37:00,209.644,209.663,209.578,209.578,39899999.0
2006-05-25 14:38:00,209.589,209.597,209.526,209.57,41400000.0
2006-05-25 14:39:00,209.584,209.584,209.512,209.521,26700000.0
2006-05-25 14:40:00,209.495,209.539,209.464,209.539,22200000.0
2006-05-25 14:41:00,209.589,209.636,209.578,209.634,44299999.0
2006-05-25 14:42:00,209.638,209.658,209.622,209.637,30300000.0
2006-05-25 14:43:00,209.625,209.635,209.604,209.619,45100000.0
2006-05-25 14:44:00,209.625,209.657,209.625,209.645,40100000.0
2006-05-25 14:45:00,209.626,209.669,209.621,209.644,62700000.0
2006-05-25 14:46:00,209.655,209.687,209.641,209.661,40200000.0
2006-05-25 14:47:00,209.675,209.709,209.635,209.709,62600000.0
2006-05-25 14:48:00,209.722,209.734,209.629,209.634,27500000.0
2006-05-25 14:49:00,209.583,209.583,209.493,209.493,91800001.0
2006-05-25 14:50:00,209.43,209.444,209.394,209.444,88800002.0
2006-05-25 14:51:00,209.436,209.479,209.401,209.401,36900000.0
2006-05-25 14:52:00,209.414,209.426,209.392,209.426,81800000.0
2006-05-25 14:53:00,209.411,209.411,209.308,209.311,33200000.0
2006-05-25 14:54:00,209.309,209.319,209.258,209.302,86700000.0
2006-05-25 14:55:00,209.306,209.336,209.28,209.294,41500000.0
2006-05-25 14:56:00,209.272,209.286,209.22,209.286,66600001.0
2006-05-25 14:57:00,209.312,209.32,209.277,209.284,59699999.0
2006-05-25 14:58:00,209.293,209.348,209.279,209.329,58000000.0
2006-05-25 14:59:00,209.347,209.347,209.276,209.276,34400000.0
2006-05-25 15:00:00,209.286,209.298,209.265,209.277,32000000.0
2006-05-25 15:01:00,209.313,209.343,209.283,209.297,31700000.0
2006-05-25 15:02:00,209.272,209.324,209.254,209.315,47700000.0
2006-05-25 15:03:00,209.298,209.374,209.298,209.364,42700001.0
2006-05-25 15:04:00,209.375,209.384,209.348,209.366,23500000.0
2006-05-25 15:05:00,209.359,209.391,209.351,209.366,23700000.0
2006-05-25 15:06:00,209.349,209.395,209.337,209.392,29000000.0
2006-05-25 15:07:00,209.395,209.439,209.376,209.414,108399999.0
2006-05-25 15:08:00,209.433,209.454,209.425,209.432,45900001.0
2006-05-25 15:09:00,209.433,209.47,209.433,209.458,30400000.0
2006-05-25 15:10:00,209.453,209.47,209.42,209.47,44300000.0
2006-05-25 15:11:00,209.471,209.513,209.464,209.513,22200000.0
2006-05-25 15:12:00,209.502,209.502,209.437,209.45,46700000.0
2006-05-25 15:13:00,209.465,209.529,209.465,209.529,50800000.0
2006-05-25 15:14:00,209.528,209.582,209.514,209.57,45800000.0
2006-05-25 15:15:00,209.581,209.612,209.577,209.607,32300000.0
2006-05-25 15:16:00,209.62,209.676,209.605,209.672,38100000.0
2006-05-25 15:17:00,209.692,209.711,209.665,209.67,43900000.0
2006-05-25 15:18:00,209.677,209.698,209.663,209.687,91500000.0
2006-05-25 15:19:00,209.684,209.684,209.635,209.654,55800000.0
2006-05-25 15:20:00,209.652,209.67,209.642,209.653,40700000.0
2006-05-25 15:21:00,209.645,209.648,209.624,209.643,46100000.0
2006-05-25 15:22:00,209.63,209.635,209.613,209.627,35300000.0
2006-05-25 15:23:00,209.624,209.661,209.624,209.661,26700000.0
2006-05-25 15:24:00,209.666,209.667,209.642,209.655,33000000.0
2006-05-25 15:25:00,209.644,209.644,209.592,209.6,55400000.0
2006-05-25 15:26:00,209.593,209.62,209.58,209.58,41200000.0
2006-05-25 15:27:00,209.589,209.654,209.589,209.636,28800000.0
2006-05-25 15:28:00,209.638,209.652,209.59,209.6,85000000.0
2006-05-25 15:29:00,209.599,209.634,209.599,209.618,54400000.0
2006-05-25 15:30:00,209.629,209.635,209.618,209.621,39900000.0
2006-05-25 15:31:00,209.625,209.64,209.604,209.638,42300000.0
2006-05-25 15:32:00,209.634,209.647,209.604,209.647,22500000.0
2006-05-25 15:33:00,209.639,209.647,209.613,209.613,17400000.0
2006-05-25 15:34:00,209.555,209.555,209.502,209.509,26500000.0
2006-05-25 15:35:00,209.506,209.506,209.479,209.483,65499999.0
2006-05-25 15:36:00,209.499,209.499,209.462,209.475,44100000.0
2006-05-25 15:37:00,209.479,209.49,209.457,209.465,45399999.0
2006-05-25 15:38:00,209.437,209.438,209.383,209.432,62000000.0
2006-05-25 15:39:00,209.407,209.413,209.382,209.388,64099999.0
2006-05-25 15:40:00,209.386,209.399,209.366,209.395,38499999.0
2006-05-25 15:41:00,209.407,209.409,209.394,209.405,93499999.0
2006-05-25 15:42:00,209.391,209.405,209.378,209.387,43400000.0
2006-05-25 15:43:00,209.382,209.383,209.361,209.38,58599999.0
2006-05-25 15:44:00,209.367,209.381,209.32,209.354,48700000.0
2006-05-25 15:45:00,209.312,209.312,209.276,209.281,55299999.0
2006-05-25 15:46:00,209.293,209.343,209.293,209.323,27100000.0
2006-05-25 15:47:00,209.306,209.333,209.303,209.329,75299999.0
2006-05-25 15:48:00,209.33,209.344,209.314,209.325,27500000.0
2006-05-25 15:49:00,209.326,209.362,209.309,209.362,56600000.0
2006-05-25 15:50:00,209.365,209.367,209.33,209.33,49499999.0
2006-05-25 15:51:00,209.308,209.343,209.308,209.325,92900001.0
2006-05-25 15:52:00,209.302,209.315,209.277,209.29,39400000.0
2006-05-25 15:53:00,209.294,209.323,209.289,209.308,78100000.0
2006-05-25 15:54:00,209.299,209.341,209.287,209.337,44200000.0
2006-05-25 15:55:00,209.345,209.361,209.329,209.342,40200000.0
2006-05-25 15:56:00,209.372,209.401,209.355,209.401,67099998.0
2006-05-25 15:57:00,209.386,209.43,209.386,209.406,65699999.0
2006-05-25 15:58:00,209.39,209.453,209.389,209.443,25500000.0
2006-05-25 15:59:00,209.463,209.481,209.189,209.189,19200000.0
2006-05-25 16:00:00,209.159,209.408,209.159,209.408,49200001.0
2006-05-25 16:01:00,209.43,209.43,209.35,209.392,62999999.0
2006-05-25 16:02:00,209.428,209.48,209.416,209.436,90199999.0
2006-05-25 16:03:00,209.457,209.457,209.399,209.408,23700000.0
2006-05-25 16:04:00,209.406,209.406,209.354,209.399,49800000.0
2006-05-25 16:05:00,209.411,209.459,209.406,209.452,39800000.0
2006-05-25 16:06:00,209.462,209.487,209.441,209.45,72200000.0
2006-05-25 16:07:00,209.435,209.454,209.417,209.448,73700000.0
2006-05-25 16:08:00,209.434,209.453,209.416,209.453,17200000.0
2006-05-25 16:09:00,209.446,209.478,209.446,209.454,53199999.0
2006-05-25 16:10:00,209.426,209.476,209.415,209.476,37800000.0
2006-05-25 16:11:00,209.465,209.585,209.456,209.58,19600000.0
2006-05-25 16:12:00,209.573,209.609,209.544,209.609,31600000.0
2006-05-25 16:13:00,209.619,209.643,209.605,209.643,34700000.0
2006-05-25 16:14:00,209.625,209.682,209.625,209.682,9900000.0
2006-05-25 16:15:00,209.704,209.721,209.687,209.703,62700000.0
2006-05-25 16:16:00,209.712,209.729,209.69,209.723,68600000.0
2006-05-25 16:17:00,209.721,209.758,209.71,209.758,51300000.0
2006-05-25 16:18:00,209.75,209.798,209.748,209.763,55700000.0
2006-05-25 16:19:00,209.767,209.77,209.721,209.746,30500000.0
2006-05-25 16:20:00,209.757,209.765,209.722,209.722,26700000.0
2006-05-25 16:21:00,209.737,209.743,209.695,209.718,42600000.0
2006-05-25 16:22:00,209.72,209.757,209.708,209.718,77699999.0
2006-05-25 16:23:00,209.716,209.761,209.716,209.745,63900000.0
2006-05-25 16:24:00,209.738,209.738,209.695,209.717,45400001.0
2006-05-25 16:25:00,209.737,209.74,209.698,209.7,51300001.0
2006-05-25 16:26:00,209.692,209.707,209.684,209.684,57899999.0
2006-05-25 16:27:00,209.655,209.655,209.627,209.635,56200000.0
2006-05-25 16:28:00,209.622,209.666,209.617,209.648,56599999.0
2006-05-25 16:29:00,209.662,209.666,209.616,209.651,104100001.0
2006-05-25 16:30:00,209.665,209.691,209.653,209.678,75299999.0
2006-05-25 16:31:00,209.679,209.702,209.675,209.702,91200001.0
2006-05-25 16:32:00,209.712,209.723,209.706,209.723,38700000.0
2006-05-25 16:33:00,209.713,209.774,209.708,209.774,8000000.0
2006-05-25 16:34:00,209.79,209.791,209.686,209.686,23500000.0
2006-05-25 16:35:00,209.624,209.624,209.467,209.481,97600000.0
2006-05-25 16:36:00,209.5,209.514,209.465,209.493,47800000.0
2006-05-25 16:37:00,209.508,209.511,209.457,209.462,48500001.0
2006-05-25 16:38:00,209.45,209.461,209.444,209.444,48900001.0
2006-05-25 16:39:00,209.48,209.507,209.48,209.505,57100000.0
2006-05-25 16:40:00,209.529,209.586,209.529,209.553,32000000.0
2006-05-25 16:41:00,209.547,209.547,209.494,209.497,77100000.0
2006-05-25 16:42:00,209.505,209.518,209.483,209.51,43000000.0
2006-05-25 16:43:00,209.487,209.488,209.481,209.481,37900000.0
2006-05-25 16:44:00,209.477,209.499,209.477,209.499,54100000.0
2006-05-25 16:45:00,209.495,209.496,209.452,209.496,50700000.0
2006-05-25 16:46:00,209.49,209.508,209.475,209.475,22700000.0
2006-05-25 16:47:00,209.486,209.499,209.484,209.499,69100000.0
2006-05-25 16:48:00,209.488,209.488,209.464,209.465,34100000.0
2006-05-25 16:49:00,209.461,209.465,209.442,209.452,63999999.0
2006-05-25 16:50:00,209.478,209.478,209.461,209.465,41000000.0
2006-05-25 16:51:00,209.482,209.5,209.461,209.5,63300000.0
2006-05-25 16:52:00,209.493,209.517,209.478,209.5,40300000.0
2006-05-25 16:53:00,209.466,209.485,209.464,209.477,84000000.0
2006-05-25 16:54:00,209.465,209.51,209.465,209.478,43600000.0
2006-05-25 16:55:00,209.458,209.509,209.458,209.473,101000001.0
2006-05-25 16:56:00,209.467,209.506,209.467,209.481,57400000.0
2006-05-25 16:57:00,209.48,209.502,209.469,209.475,35200000.0
2006-05-25 16:58:00,209.471,209.473,209.447,209.452,54900000.0
2006-05-25 16:59:00,209.454,209.47,209.438,209.438,70000000.0
2006-05-25 17:00:00,209.438,209.461,209.438,209.454,26099999.0
2006-05-25 17:01:00,209.456,209.469,209.437,209.466,32400000.0
2006-05-25 17:02:00,209.461,209.461,209.437,209.454,24200000.0
2006-05-25 17:03:00,209.448,209.464,209.441,209.441,36800000.0
2006-05-25 17:04:00,209.452,209.46,209.435,209.447,65900000.0
2006-05-25 17:05:00,209.445,209.458,209.426,209.426,37100000.0
2006-05-25 17:06:00,209.44,209.44,209.425,209.435,51400001.0
2006-05-25 17:07:00,209.443,209.458,209.383,209.406,64600000.0
2006-05-25 17:08:00,209.435,209.463,209.422,209.445,55000000.0
2006-05-25 17:09:00,209.423,209.445,209.417,209.445,55300000.0
2006-05-25 17:10:00,209.465,209.508,209.465,209.498,63600000.0
2006-05-25 17:11:00,209.504,209.533,209.504,209.533,41799999.0
2006-05-25 17:12:00,209.539,209.56,209.539,209.544,34000000.0
2006-05-25 17:13:00,209.538,209.538,209.501,209.507,39400000.0
2006-05-25 17:14:00,209.503,209.511,209.486,209.49,35400000.0
2006-05-25 17:15:00,209.492,209.499,209.473,209.499,50899999.0
2006-05-25 17:16:00,209.502,209.502,209.457,209.457,34700000.0
2006-05-25 17:17:00,209.474,209.496,209.41,209.41,54600000.0
2006-05-25 17:18:00,209.403,209.428,209.403,209.415,14200000.0
2006-05-25 17:19:00,209.452,209.454,209.422,209.428,33100000.0
2006-05-25 17:20:00,209.443,209.476,209.443,209.471,58200000.0
2006-05-25 17:21:00,209.493,209.493,209.447,209.447,36100000.0
2006-05-25 17:22:00,209.437,209.47,209.437,209.447,54800001.0
2006-05-25 17:23:00,209.428,209.471,209.419,209.471,12000000.0
2006-05-25 17:24:00,209.471,209.475,209.434,209.475,49100000.0
2006-05-25 17:25:00,209.475,209.488,209.466,209.466,28500000.0
2006-05-25 17:26:00,209.466,209.478,209.433,209.433,50599999.0
2006-05-25 17:27:00,209.431,209.468,209.431,209.468,39700000.0
2006-05-25 17:28:00,209.48,209.508,209.48,209.487,40600000.0
2006-05-25 17:29:00,209.506,209.506,209.481,209.495,53700000.0
2006-05-25 17:30:00,209.494,209.53,209.494,209.53,30900000.0
2006-05-25 17:31:00,209.517,209.517,209.494,209.515,38200000.0
2006-05-25 17:32:00,209.512,209.536,209.497,209.536,63100000.0
2006-05-25 17:33:00,209.539,209.553,209.508,209.508,74100000.0
2006-05-25 17:34:00,209.512,209.583,209.512,209.583,50500000.0
2006-05-25 17:35:00,209.581,209.592,209.552,209.552,59500000.0
2006-05-25 17:36:00,209.553,209.569,209.544,209.547,60500000.0
2006-05-25 17:37:00,209.531,209.533,209.504,209.504,94000000.0
2006-05-25 17:38:00,209.496,209.5,209.46,209.493,80500000.0
2006-05-25 17:39:00,209.483,209.495,209.467,209.495,30800000.0
2006-05-25 17:40:00,209.473,209.473,209.452,209.452,58200000.0
2006-05-25 17:41:00,209.472,209.482,209.469,209.482,51999999.0
2006-05-25 17:42:00,209.486,209.486,209.471,209.477,28600000.0
2006-05-25 17:43:00,209.512,209.527,209.487,209.508,63600001.0
2006-05-25 17:44:00,209.5,209.51,209.489,209.51,23200000.0
2006-05-25 17:45:00,209.542,209.542,209.46,209.46,32000000.0
2006-05-25 17:46:00,209.459,209.49,209.45,209.456,68500000.0
2006-05-25 17:47:00,209.485,209.508,209.477,209.508,43300000.0
2006-05-25 17:48:00,209.512,209.512,209.475,209.475,71600000.0
2006-05-25 17:49:00,209.495,209.505,209.486,209.49,48600000.0
2006-05-25 17:50:00,209.495,209.509,209.467,209.467,37000000.0
2006-05-25 17:51:00,209.472,209.472,209.445,209.445,38600000.0
2006-05-25 17:52:00,209.465,209.465,209.425,209.435,46299999.0
2006-05-25 17:53:00,209.418,209.458,209.418,209.446,60600000.0
2006-05-25 17:54:00,209.44,209.467,209.432,209.467,46500001.0
2006-05-25 17:55:00,209.48,209.484,209.461,209.464,68300000.0
2006-05-25 17:56:00,209.479,209.479,209.451,209.451,55200000.0
2006-05-25 17:57:00,209.439,209.473,209.439,209.465,32700000.0
2006-05-25 17:58:00,209.467,209.49,209.459,209.471,48700000.0
2006-05-25 17:59:00,209.46,209.46,209.424,209.437,53400000.0
2006-05-25 18:00:00,209.454,209.454,209.431,209.431,67400000.0
2006-05-25 18:01:00,209.448,209.465,209.416,209.449,483100002.0
2006-05-25 18:02:00,209.447,209.447,209.405,209.405,778799999.0
2006-05-25 18:03:00,209.41,209.418,209.368,209.378,584799999.0
2006-05-25 18:04:00,209.387,209.413,209.371,209.379,478200000.0
2006-05-25 18:05:00,209.397,209.415,209.384,209.386,665200002.0
2006-05-25 18:06:00,209.383,209.451,209.383,209.442,650899997.0
2006-05-25 18:07:00,209.448,209.476,209.439,209.461,699200002.0
2006-05-25 18:08:00,209.464,209.482,209.423,209.451,624899999.0
2006-05-25 18:09:00,209.431,209.432,209.375,209.375,560200004.0
2006-05-25 18:10:00,209.374,209.377,209.346,209.358,434600001.0
2006-05-25 18:11:00,209.358,209.395,209.345,209.375,419899998.0
2006-05-25 18:12:00,209.372,209.392,209.358,209.37,335200000.0
2006-05-25 18:13:00,209.358,209.358,209.297,209.297,472100000.0
2006-05-25 18:14:00,209.303,209.334,209.287,209.325,762799997.0
2006-05-25 18:15:00,209.336,209.336,209.277,209.277,659400000.0
2006-05-25 18:16:00,209.263,209.308,209.26,209.269,612600002.0
2006-05-25 18:17:00,209.275,209.291,209.272,209.282,195400000.0
2006-05-25 18:18:00,209.285,209.3,209.272,209.294,286100000.0
2006-05-25 18:19:00,209.293,209.317,209.289,209.316,422900000.0
2006-05-25 18:20:00,209.317,209.323,209.283,209.287,519500003.0
2006-05-25 18:21:00,209.292,209.327,209.292,209.32,671499999.0
2006-05-25 18:22:00,209.317,209.339,209.298,209.325,503800001.0
2006-05-25 18:23:00,209.31,209.313,209.272,209.276,737100002.0
2006-05-25 18:24:00,209.256,209.304,209.256,209.266,630400000.0
2006-05-25 18:25:00,209.273,209.293,209.253,209.283,602600000.0
2006-05-25 18:26:00,209.281,209.289,209.246,209.28,321300000.0
2006-05-25 18:27:00,209.284,209.29,209.258,209.27,505500001.0
2006-05-25 18:28:00,209.285,209.293,209.267,209.275,394599999.0
2006-05-25 18:29:00,209.284,209.319,209.272,209.287,551600000.0
2006-05-25 18:30:00,209.288,209.329,209.288,209.317,256400001.0
2006-05-25 18:31:00,209.323,209.327,209.304,209.314,427300000.0
2006-05-25 18:32:00,209.311,209.331,209.305,209.327,432600000.0
2006-05-25 18:33:00,209.332,209.339,209.305,209.33,366499999.0
2006-05-25 18:34:00,209.339,209.368,209.328,209.338,411699999.0
2006-05-25 18:35:00,209.336,209.373,209.336,209.352,445199997.0
2006-05-25 18:36:00,209.347,209.37,209.34,209.352,315700001.0
2006-05-25 18:37:00,209.351,209.351,209.278,209.288,119700000.0
2006-05-25 18:38:00,209.272,209.272,209.234,209.259,127200001.0
2006-05-25 18:39:00,209.254,209.275,209.243,209.275,110399999.0
2006-05-25 18:40:00,209.271,209.294,209.266,209.29,303800000.0
2006-05-25 18:41:00,209.274,209.297,209.245,209.26,234200001.0
2006-05-25 18:42:00,209.257,209.273,209.249,209.262,235100000.0
2006-05-25 18:43:00,209.26,209.302,209.26,209.274,160599998.0
2006-05-25 18:44:00,209.273,209.279,209.258,209.259,271200000.0
2006-05-25 18:45:00,209.268,209.299,209.268,209.28,213299998.0
2006-05-25 18:46:00,209.285,209.3,209.285,209.289,175500001.0
2006-05-25 18:47:00,209.276,209.276,209.257,209.262,109200000.0
2006-05-25 18:48:00,209.271,209.285,209.254,209.278,166300000.0
2006-05-25 18:49:00,209.271,209.271,209.219,209.232,161500000.0
2006-05-25 18:50:00,209.233,209.238,209.215,209.238,312499998.0
2006-05-25 18:51:00,209.235,209.248,209.223,209.248,223100000.0
2006-05-25 18:52:00,209.252,209.255,209.227,209.255,261200001.0
2006-05-25 18:53:00,209.257,209.257,209.225,209.225,228399999.0
2006-05-25 18:54:00,209.233,209.27,209.217,209.26,165200000.0
2006-05-25 18:55:00,209.264,209.276,209.237,209.255,262400001.0
2006-05-25 18:56:00,209.272,209.29,209.27,209.29,29300000.0
2006-05-25 18:57:00,209.295,209.3,209.285,209.29,196599999.0
2006-05-25 18:58:00,209.29,209.305,209.28,209.295,275800001.0
2006-05-25 18:59:00,209.28,209.281,209.235,209.241,317100000.0
2006-05-25 19:00:00,209.227,209.239,209.225,209.235,74400001.0
2006-05-25 19:01:00,209.222,209.242,209.204,209.229,125000000.0
2006-05-25 19:02:00,209.228,209.241,209.183,209.186,203000000.0
2006-05-25 19:03:00,209.195,209.234,209.195,209.217,315299999.0
2006-05-25 19:04:00,209.212,209.247,209.212,209.243,206899999.0
2006-05-25 19:05:00,209.24,209.24,209.219,209.23,162800000.0
2006-05-25 19:06:00,209.228,209.256,209.215,209.215,458799998.0
2006-05-25 19:07:00,209.233,209.272,209.23,209.25,301500001.0
2006-05-25 19:08:00,209.244,209.265,209.23,209.243,336400000.0
2006-05-25 19:09:00,209.234,209.234,209.189,209.2,104800000.0
2006-05-25 19:10:00,209.199,209.219,209.199,209.203,160599999.0
2006-05-25 19:11:00,209.199,209.218,209.197,209.216,25600000.0
2006-05-25 19:12:00,209.225,209.24,209.215,209.225,120500000.0
2006-05-25 19:13:00,209.215,209.222,209.191,209.201,185900000.0
2006-05-25 19:14:00,209.193,209.196,209.165,209.165,282300000.0
2006-05-25 19:15:00,209.155,209.174,209.136,209.166,330199999.0
2006-05-25 19:16:00,209.178,209.198,209.174,209.198,52300000.0
2006-05-25 19:17:00,209.22,209.22,209.21,209.215,120999999.0
2006-05-25 19:18:00,209.21,209.225,209.2,209.21,153700001.0
2006-05-25 19:19:00,209.195,209.2,209.14,209.14,214999999.0
2006-05-25 19:20:00,209.127,209.131,209.107,209.108,187299998.0
2006-05-25 19:21:00,209.1,209.117,209.077,209.108,209700001.0
2006-05-25 19:22:00,209.111,209.131,209.088,209.088,145999999.0
2006-05-25 19:23:00,209.081,209.101,209.068,209.099,421500001.0
2006-05-25 19:24:00,209.114,209.122,209.105,209.118,144800000.0
2006-05-25 19:25:00,209.12,209.134,209.114,209.118,274999999.0
2006-05-25 19:26:00,209.113,209.133,209.102,209.118,441299999.0
2006-05-25 19:27:00,209.105,209.122,209.088,209.1,250700001.0
2006-05-25 19:28:00,209.117,209.141,209.114,209.141,165900001.0
2006-05-25 19:29:00,209.141,209.141,209.117,209.124,78000000.0
2006-05-25 19:30:00,209.137,209.173,209.137,209.15,234500000.0
2006-05-25 19:31:00,209.149,209.19,209.149,209.19,156300000.0
2006-05-25 19:32:00,209.196,209.231,209.196,209.217,333599999.0
2006-05-25 19:33:00,209.22,209.228,209.159,209.159,186399997.0
2006-05-25 19:34:00,209.153,209.153,209.135,209.148,173400000.0
2006-05-25 19:35:00,209.143,209.173,209.143,209.168,343099999.0
2006-05-25 19:36:00,209.174,209.192,209.134,209.158,260100001.0
2006-05-25 19:37:00,209.167,209.168,209.088,209.117,83000000.0
2006-05-25 19:38:00,209.127,209.127,209.052,209.052,153000002.0
2006-05-25 19:39:00,209.039,209.053,209.014,209.014,224299999.0
2006-05-25 19:40:00,209.014,209.057,209.014,209.035,245200000.0
2006-05-25 19:41:00,209.056,209.069,209.043,209.043,326200000.0
2006-05-25 19:42:00,209.053,209.1,209.05,209.1,216200000.0
2006-05-25 19:43:00,209.126,209.146,209.114,209.146,67600000.0
2006-05-25 19:44:00,209.148,209.184,209.103,209.103,220200000.0
2006-05-25 19:45:00,209.103,209.139,209.1,209.101,104100000.0
2006-05-25 19:46:00,209.111,209.125,209.107,209.115,148299999.0
2006-05-25 19:47:00,209.122,209.15,209.122,209.15,44200000.0
2006-05-25 19:48:00,209.128,209.157,209.126,209.139,252799999.0
2006-05-25 19:49:00,209.135,209.159,209.131,209.133,156500000.0
2006-05-25 19:50:00,209.13,209.15,209.13,209.135,183200001.0
2006-05-25 19:51:00,209.141,209.174,209.141,209.174,124700001.0
2006-05-25 19:52:00,209.177,209.177,209.136,209.144,147100000.0
2006-05-25 19:53:00,209.148,209.162,209.134,209.134,133400000.0
2006-05-25 19:54:00,209.132,209.185,209.132,209.156,186800003.0
2006-05-25 19:55:00,209.162,209.191,209.157,209.157,36800000.0
2006-05-25 19:56:00,209.153,209.172,209.143,209.17,188500000.0
2006-05-25 19:57:00,209.173,209.202,209.173,209.197,129999999.0
2006-05-25 19:58:00,209.202,209.241,209.197,209.24,248699999.0
2006-05-25 19:59:00,209.242,209.242,209.17,209.17,305700002.0
2006-05-25 20:00:00,209.162,209.162,209.135,209.149,69000000.0
2006-05-25 20:01:00,209.147,209.187,209.147,209.167,121600001.0
2006-05-25 20:02:00,209.163,209.172,209.146,209.15,104500000.0
2006-05-25 20:03:00,209.145,209.17,209.145,209.16,140300001.0
2006-05-25 20:04:00,209.16,209.166,209.155,209.162,145700003.0
2006-05-25 20:05:00,209.165,209.185,209.157,209.158,163100001.0
2006-05-25 20:06:00,209.153,209.188,209.146,209.162,156300000.0
2006-05-25 20:07:00,209.167,209.167,209.105,209.105,118000000.0
2006-05-25 20:08:00,209.101,209.102,209.075,209.078,207200003.0
2006-05-25 20:09:00,209.095,209.136,209.066,209.092,103100000.0
2006-05-25 20:10:00,209.082,209.092,209.072,209.08,169899998.0
2006-05-25 20:11:00,209.09,209.115,209.079,209.115,248200002.0
2006-05-25 20:12:00,209.112,209.133,209.081,209.133,484000000.0
2006-05-25 20:13:00,209.14,209.155,209.096,209.11,221799998.0
2006-05-25 20:14:00,209.102,209.114,209.092,209.092,159700000.0
2006-05-25 20:15:00,209.101,209.121,209.097,209.097,362399999.0
2006-05-25 20:16:00,209.09,209.108,209.081,209.093,180500000.0
2006-05-25 20:17:00,209.092,209.094,209.066,209.073,36500000.0
2006-05-25 20:18:00,209.081,209.102,209.081,209.085,141199999.0
2006-05-25 20:19:00,209.085,209.101,209.085,209.1,150100000.0
2006-05-25 20:20:00,209.097,209.132,209.093,209.132,346999997.0
2006-05-25 20:21:00,209.127,209.127,209.047,209.047,203299999.0
2006-05-25 20:22:00,209.047,209.074,209.017,209.042,174499999.0
2006-05-25 20:23:00,209.047,209.061,209.04,209.057,234799999.0
2006-05-25 20:24:00,209.056,209.067,209.031,209.033,164900003.0
2006-05-25 20:25:00,209.039,209.068,209.039,209.042,261900001.0
2006-05-25 20:26:00,209.048,209.098,209.036,209.047,327900003.0
2006-05-25 20:27:00,209.038,209.082,209.023,209.062,235499998.0
2006-05-25 20:28:00,209.066,209.106,209.066,209.077,358900000.0
2006-05-25 20:29:00,209.099,209.155,209.099,209.14,468400002.0
2006-05-25 20:30:00,209.159,209.251,209.106,209.218,503800003.0
2006-05-25 20:31:00,209.223,209.234,209.189,209.225,373300000.0
2006-05-25 20:32:00,209.241,209.3,209.221,209.244,498000001.0
2006-05-25 20:33:00,209.244,209.273,209.242,209.247,196700001.0
2006-05-25 20:34:00,209.239,209.26,209.216,209.26,94400000.0
2006-05-25 20:35:00,209.247,209.269,209.24,209.258,68300000.0
2006-05-25 20:36:00,209.256,209.273,209.242,209.242,174100000.0
2006-05-25 20:37:00,209.238,209.317,209.22,209.22,97900000.0
2006-05-25 20:38:00,209.225,209.265,209.225,209.265,209200000.0
2006-05-25 20:39:00,209.266,209.266,209.223,209.257,203400000.0
2006-05-25 20:40:00,209.275,209.286,209.255,209.278,366999998.0
2006-05-25 20:41:00,209.287,209.322,209.278,209.308,207200000.0
2006-05-25 20:42:00,209.305,209.328,209.28,209.305,242500000.0
2006-05-25 20:43:00,209.322,209.334,209.292,209.322,297500001.0
2006-05-25 20:44:00,209.328,209.397,209.304,209.343,336600001.0
2006-05-25 20:45:00,209.365,209.384,209.335,209.38,254500001.0
2006-05-25 20:46:00,209.383,209.399,209.36,209.398,304699999.0
2006-05-25 20:47:00,209.422,209.46,209.418,209.425,219400000.0
2006-05-25 20:48:00,209.43,209.469,209.43,209.449,218999999.0
2006-05-25 20:49:00,209.452,209.452,209.384,209.409,139200001.0
2006-05-25 20:50:00,209.407,209.438,209.388,209.42,359700000.0
2006-05-25 20:51:00,209.419,209.451,209.419,209.44,117600000.0
2006-05-25 20:52:00,209.44,209.447,209.418,209.427,78100000.0
2006-05-25 20:53:00,209.423,209.471,209.423,209.453,296800001.0
2006-05-25 20:54:00,209.467,209.485,209.462,209.485,148200000.0
2006-05-25 20:55:00,209.48,209.48,209.427,209.435,357600001.0
2006-05-25 20:56:00,209.433,209.444,209.415,209.42,231700000.0
2006-05-25 20:57:00,209.416,209.425,209.39,209.402,422400004.0
2006-05-25 20:58:00,209.398,209.404,209.374,209.377,313300000.0
2006-05-25 20:59:00,209.37,209.37,209.318,209.336,528700001.0
2006-05-25 21:00:00,209.349,209.363,209.321,209.339,477400001.0
2006-05-25 21:01:00,209.335,209.343,209.303,209.303,357699999.0
2006-05-25 21:02:00,209.303,209.338,209.303,209.327,209099999.0
2006-05-25 21:03:00,209.32,209.33,209.313,209.315,282700002.0
2006-05-25 21:04:00,209.332,209.336,209.303,209.303,111699999.0
2006-05-25 21:05:00,209.295,209.309,209.262,209.273,159000000.0
2006-05-25 21:06:00,209.288,209.319,209.288,209.299,167799999.0
2006-05-25 21:07:00,209.309,209.335,209.304,209.312,240900001.0
2006-05-25 21:08:00,209.309,209.333,209.289,209.289,181500000.0
2006-05-25 21:09:00,209.296,209.308,209.288,209.288,69000000.0
2006-05-25 21:10:00,209.294,209.329,209.276,209.279,61900000.0
2006-05-25 21:11:00,209.261,209.29,209.223,209.26,119900000.0
2006-05-25 21:12:00,209.259,209.27,209.256,209.269,82900000.0
2006-05-25 21:13:00,209.277,209.278,209.234,209.234,160800001.0
2006-05-25 21:14:00,209.237,209.252,209.219,209.219,282700000.0
2006-05-25 21:15:00,209.221,209.268,209.221,209.238,274200001.0
2006-05-25 21:16:00,209.231,209.231,209.137,209.137,73400001.0
2006-05-25 21:17:00,209.139,209.161,209.126,209.152,222100001.0
2006-05-25 21:18:00,209.157,209.218,209.145,209.145,161799999.0
2006-05-25 21:19:00,209.135,209.149,209.09,209.117,212800001.0
2006-05-25 21:20:00,209.122,209.154,209.122,209.154,343100003.0
2006-05-25 21:21:00,209.152,209.152,209.112,209.143,250999998.0
2006-05-25 21:22:00,209.147,209.154,209.116,209.116,217700002.0
2006-05-25 21:23:00,209.124,209.187,209.124,209.177,164300001.0
2006-05-25 21:24:00,209.18,209.199,209.169,209.174,235899999.0
2006-05-25 21:25:00,209.173,209.173,209.147,209.156,238100000.0
2006-05-25 21:26:00,209.148,209.161,209.135,209.14,111299999.0
2006-05-25 21:27:00,209.145,209.145,209.118,209.118,142599998.0
2006-05-25 21:28:00,209.116,209.124,209.103,209.114,98400001.0
2006-05-25 21:29:00,209.119,209.126,209.11,209.117,114899999.0
2006-05-25 21:30:00,209.12,209.13,209.115,209.125,90300000.0
2006-05-25 21:31:00,209.105,209.123,209.105,209.12,70099999.0
2006-05-25 21:32:00,209.12,209.125,209.115,209.122,117100000.0
2006-05-25 21:33:00,209.134,209.25,209.134,209.25,136200000.0
2006-05-25 21:34:00,209.263,209.263,209.187,209.187,145099999.0
2006-05-25 21:35:00,209.193,209.232,209.156,209.156,34700000.0
2006-05-25 21:36:00,209.172,209.234,209.137,209.137,71500000.0
2006-05-25 21:37:00,209.12,209.125,209.12,209.12,120899999.0
2006-05-25 21:38:00,209.128,209.216,209.128,209.198,40200000.0
2006-05-25 21:39:00,209.2,209.238,209.198,209.238,14300000.0
2006-05-25 21:40:00,209.256,209.268,209.23,209.256,64800001.0
2006-05-25 21:41:00,209.277,209.299,209.23,209.23,31000000.0
2006-05-25 21:42:00,209.235,209.246,209.208,209.213,159300000.0
2006-05-25 21:43:00,209.211,209.211,209.201,209.205,82200000.0
2006-05-25 21:44:00,209.133,209.215,209.133,209.193,244800000.0
2006-05-25 21:45:00,209.207,209.209,209.195,209.208,54900000.0
2006-05-25 21:46:00,209.21,209.22,209.205,209.215,108800000.0
2006-05-25 21:47:00,209.22,209.22,209.205,209.21,68900000.0
2006-05-25 21:48:00,209.21,209.213,209.2,209.21,157800000.0
2006-05-25 21:49:00,209.195,209.195,209.171,209.177,34100000.0
2006-05-25 21:50:00,209.187,209.187,209.165,209.17,56500000.0
2006-05-25 21:51:00,209.178,209.201,209.169,209.201,100700000.0
2006-05-25 21:52:00,209.209,209.225,209.209,209.215,78499999.0
2006-05-25 21:53:00,209.22,209.22,209.21,209.21,59400000.0
2006-05-25 21:54:00,209.21,209.22,209.2,209.215,54800000.0
2006-05-25 21:55:00,209.215,209.22,209.21,209.215,106999999.0
2006-05-25 21:56:00,209.222,209.237,209.222,209.223,52000000.0
2006-05-25 21:57:00,209.23,209.243,209.23,209.23,49500000.0
2006-05-25 21:58:00,209.226,209.236,209.208,209.208,79000000.0
2006-05-25 21:59:00,209.214,209.237,209.2,209.217,160800000.0
2006-05-25 22:00:00,209.209,209.209,209.157,209.198,175700000.0
2006-05-25 22:01:00,209.197,209.218,209.186,209.203,235500000.0
2006-05-25 22:02:00,209.203,209.254,209.194,209.232,309600001.0
2006-05-25 22:03:00,209.238,209.238,209.204,209.204,53400000.0
2006-05-25 22:04:00,209.197,209.232,209.197,209.205,171800001.0
2006-05-25 22:05:00,209.205,209.21,209.193,209.201,79700000.0
2006-05-25 22:06:00,209.197,209.214,209.197,209.205,20900000.0
2006-05-25 22:07:00,209.195,209.217,209.195,209.21,103999999.0
2006-05-25 22:08:00,209.21,209.215,209.2,209.21,76500000.0
2006-05-25 22:09:00,209.214,209.221,209.179,209.205,21000000.0
2006-05-25 22:10:00,209.215,209.224,209.205,209.22,53100000.0
2006-05-25 22:11:00,209.225,209.238,209.223,209.225,84900000.0
2006-05-25 22:12:00,209.22,209.22,209.204,209.204,78900000.0
2006-05-25 22:13:00,209.209,209.224,209.209,209.215,39600000.0
2006-05-25 22:14:00,209.213,209.215,209.143,209.143,28800000.0
2006-05-25 22:15:00,209.152,209.186,209.142,209.142,194799998.0
2006-05-25 22:16:00,209.145,209.182,209.144,209.169,201599999.0
2006-05-25 22:17:00,209.184,209.186,209.16,209.16,65099999.0
2006-05-25 22:18:00,209.161,209.164,209.118,209.144,77000001.0
2006-05-25 22:19:00,209.149,209.206,209.149,209.197,123199999.0
2006-05-25 22:20:00,209.196,209.232,209.173,209.232,81900000.0
2006-05-25 22:21:00,209.238,209.276,209.237,209.254,47400000.0
2006-05-25 22:22:00,209.257,209.257,209.206,209.212,71699999.0
2006-05-25 22:23:00,209.211,209.233,209.162,209.192,79200000.0
2006-05-25 22:24:00,209.24,209.24,209.132,209.132,60800000.0
2006-05-25 22:25:00,209.112,209.178,209.112,209.154,77799998.0
2006-05-25 22:26:00,209.161,209.187,209.161,209.172,59300000.0
2006-05-25 22:27:00,209.152,209.152,209.101,209.14,168399999.0
2006-05-25 22:28:00,209.149,209.178,209.12,209.169,48699999.0
2006-05-25 22:29:00,209.162,209.162,209.147,209.157,156199999.0
2006-05-25 22:30:00,209.143,209.143,209.099,209.115,24800000.0
2006-05-25 22:31:00,209.117,209.117,209.072,209.08,59200000.0
2006-05-25 22:32:00,209.073,209.098,209.073,209.079,141099999.0
2006-05-25 22:33:00,209.093,209.108,209.088,209.103,168300000.0
2006-05-25 22:34:00,209.099,209.113,209.066,209.07,331300000.0
2006-05-25 22:35:00,209.066,209.066,209.026,209.026,67500000.0
2006-05-25 22:36:00,209.026,209.056,208.961,208.97,105200001.0
2006-05-25 22:37:00,208.971,209.025,208.971,209.01,74100000.0
2006-05-25 22:38:00,209.023,209.043,209.017,209.033,55100000.0
2006-05-25 22:39:00,209.028,209.062,209.028,209.062,34600000.0
2006-05-25 22:40:00,209.076,209.094,209.076,209.082,111199999.0
2006-05-25 22:41:00,209.094,209.094,209.08,209.086,88400000.0
2006-05-25 22:42:00,209.08,209.085,209.072,209.072,43600000.0
2006-05-25 22:43:00,209.127,209.148,209.101,209.136,118499999.0
2006-05-25 22:44:00,209.147,209.166,209.135,209.135,137200000.0
2006-05-25 22:45:00,209.137,209.137,209.119,209.123,130700001.0
2006-05-25 22:46:00,209.127,209.136,209.02,209.1,70700001.0
2006-05-25 22:47:00,209.055,209.158,209.055,209.158,61999999.0
2006-05-25 22:48:00,209.163,209.268,209.138,209.268,101900001.0
2006-05-25 22:49:00,209.235,209.251,209.192,209.205,24300000.0
2006-05-25 22:50:00,209.173,209.247,209.154,209.228,44200000.0
2006-05-25 22:51:00,209.211,209.224,209.157,209.163,89600000.0
2006-05-25 22:52:00,209.127,209.191,209.127,209.18,42700001.0
2006-05-25 22:53:00,209.186,209.217,209.184,209.217,177900000.0
2006-05-25 22:54:00,209.213,209.225,209.205,209.217,53300000.0
2006-05-25 22:55:00,209.202,209.21,209.181,209.21,57100000.0
2006-05-25 22:56:00,209.217,209.257,209.217,209.247,105100000.0
2006-05-25 22:57:00,209.253,209.282,209.232,209.28,90400001.0
2006-05-25 22:58:00,209.292,209.309,209.29,209.292,34100000.0
2006-05-25 22:59:00,209.285,209.305,209.285,209.295,42800000.0
2006-05-25 23:00:00,209.342,209.381,209.317,209.333,63200000.0
2006-05-25 23:01:00,209.305,209.324,209.257,209.295,23900000.0
2006-05-25 23:02:00,209.232,209.244,209.192,209.195,79500000.0
2006-05-25 23:03:00,209.175,209.219,209.148,209.209,91800000.0
2006-05-25 23:04:00,209.234,209.234,209.175,209.188,56999999.0
2006-05-25 23:05:00,209.201,209.201,209.156,209.171,57000000.0
2006-05-25 23:06:00,209.158,209.186,209.139,209.177,41000000.0
2006-05-25 23:07:00,209.19,209.22,209.169,209.19,61800000.0
2006-05-25 23:08:00,209.202,209.207,209.143,209.167,64999999.0
2006-05-25 23:09:00,209.162,209.166,209.138,209.147,24400000.0
2006-05-25 23:10:00,209.145,209.262,209.14,209.21,58100000.0
2006-05-25 23:11:00,209.22,209.269,209.197,209.259,46100000.0
2006-05-25 23:12:00,209.287,209.287,209.201,209.238,82199999.0
2006-05-25 23:13:00,209.267,209.321,209.267,209.321,28400000.0
2006-05-25 23:14:00,209.319,209.33,209.276,209.29,60700000.0
2006-05-25 23:15:00,209.321,209.352,209.292,209.335,41200000.0
2006-05-25 23:16:00,209.316,209.364,209.301,209.316,53200000.0
2006-05-25 23:17:00,209.33,209.339,209.306,209.325,58800001.0
2006-05-25 23:18:00,209.33,209.368,209.299,209.359,23200000.0
2006-05-25 23:19:00,209.348,209.357,209.339,209.357,20400000.0
2006-05-25 23:20:00,209.36,209.36,209.334,209.35,50300000.0
2006-05-25 23:21:00,209.356,209.356,209.225,209.247,63400000.0
2006-05-25 23:22:00,209.248,209.261,209.242,209.247,76099999.0
2006-05-25 23:23:00,209.242,209.246,209.165,209.187,84199999.0
2006-05-25 23:24:00,209.218,209.297,209.207,209.284,44100001.0
2006-05-25 23:25:00,209.275,209.282,209.242,209.244,59700001.0
2006-05-25 23:26:00,209.251,209.265,209.228,209.235,68899999.0
2006-05-25 23:27:00,209.25,209.385,209.25,209.383,38800000.0
2006-05-25 23:28:00,209.351,209.391,209.328,209.391,59700001.0
2006-05-25 23:29:00,209.42,209.426,209.31,209.344,37200000.0
2006-05-25 23:30:00,209.364,209.385,209.351,209.36,82999998.0
2006-05-25 23:31:00,209.363,209.432,209.363,209.39,35100000.0
2006-05-25 23:32:00,209.414,209.414,209.396,209.396,42900000.0
2006-05-25 23:33:00,209.399,209.412,209.395,209.395,76600001.0
2006-05-25 23:34:00,209.396,209.416,209.396,209.405,64300001.0
2006-05-25 23:35:00,209.406,209.406,209.393,209.393,35200000.0
2006-05-25 23:36:00,209.419,209.505,209.419,209.452,50400000.0
2006-05-25 23:37:00,209.444,209.523,209.444,209.502,42700000.0
2006-05-25 23:38:00,209.51,209.518,209.482,209.487,74100000.0
2006-05-25 23:39:00,209.527,209.534,209.497,209.514,61600000.0
2006-05-25 23:40:00,209.514,209.555,209.513,209.529,72100000.0
2006-05-25 23:41:00,209.503,209.505,209.45,209.505,21600000.0
2006-05-25 23:42:00,209.474,209.511,209.449,209.449,66900001.0
2006-05-25 23:43:00,209.454,209.46,209.396,209.417,31100000.0
2006-05-25 23:44:00,209.42,209.444,209.382,209.395,45900000.0
2006-05-25 23:45:00,209.44,209.476,209.422,209.476,56900000.0
2006-05-25 23:46:00,209.466,209.466,209.433,209.442,80999999.0
2006-05-25 23:47:00,209.447,209.46,209.326,209.326,52100000.0
2006-05-25 23:48:00,209.3,209.31,209.29,209.31,58000000.0
2006-05-25 23:49:00,209.305,209.305,209.287,209.305,85600002.0
2006-05-25 23:50:00,209.3,209.3,209.287,209.295,48700001.0
2006-05-25 23:51:00,209.297,209.305,209.29,209.305,20100000.0
2006-05-25 23:52:00,209.3,209.308,209.295,209.3,47800000.0
2006-05-25 23:53:00,209.305,209.31,209.29,209.29,66100000.0
2006-05-25 23:54:00,209.327,209.447,209.326,209.326,49400000.0
2006-05-25 23:55:00,209.3,209.31,209.295,209.3,42300000.0
2006-05-25 23:56:00,209.315,209.315,209.3,209.31,23600000.0
2006-05-25 23:57:00,209.356,209.558,209.348,209.348,34200000.0
2006-05-25 23:58:00,209.305,209.305,209.293,209.297,81799999.0
2006-05-25 23:59:00,209.31,209.31,209.3,209.3,30100000.0
2006-05-26 00:00:00,209.31,209.31,209.29,209.3,33600000.0
2006-05-26 00:01:00,209.29,209.305,209.29,209.305,46200000.0
2006-05-26 00:02:00,209.318,209.484,209.318,209.484,48100000.0
2006-05-26 00:03:00,209.459,209.459,209.321,209.424,58600000.0
2006-05-26 00:04:00,209.44,209.445,209.435,209.442,34400000.0
2006-05-26 00:05:00,209.44,209.45,209.435,209.44,54500000.0
2006-05-26 00:06:00,209.445,209.447,209.44,209.44,31500000.0
2006-05-26 00:07:00,209.447,209.447,209.43,209.445,21100000.0
2006-05-26 00:08:00,209.442,209.457,209.432,209.457,81400000.0
2006-05-26 00:09:00,209.452,209.483,209.447,209.452,55800000.0
2006-05-26 00:10:00,209.425,209.452,209.411,209.449,50400000.0
2006-05-26 00:11:00,209.455,209.465,209.45,209.458,58199999.0
2006-05-26 00:12:00,209.456,209.51,209.453,209.493,63600000.0
2006-05-26 00:13:00,209.49,209.505,209.487,209.49,57100000.0
2006-05-26 00:14:00,209.499,209.512,209.484,209.484,55000000.0
2006-05-26 00:15:00,209.475,209.493,209.475,209.475,59100001.0
2006-05-26 00:16:00,209.469,209.474,209.458,209.458,23700000.0
2006-05-26 00:17:00,209.473,209.498,209.473,209.493,54900001.0
2006-05-26 00:18:00,209.529,209.542,209.458,209.458,79500001.0
2006-05-26 00:19:00,209.451,209.466,209.447,209.462,60400000.0
2006-05-26 00:20:00,209.461,209.483,209.461,209.467,44900000.0
2006-05-26 00:21:00,209.484,209.503,209.471,209.471,70800000.0
2006-05-26 00:22:00,209.462,209.485,209.462,209.474,50300000.0
2006-05-26 00:23:00,209.486,209.505,209.465,209.505,19000000.0
2006-05-26 00:24:00,209.518,209.536,209.504,209.504,45100001.0
2006-05-26 00:25:00,209.518,209.551,209.518,209.545,21600000.0
2006-05-26 00:26:00,209.532,209.532,209.504,209.508,25100000.0
2006-05-26 00:27:00,209.515,209.53,209.515,209.52,104100001.0
2006-05-26 00:28:00,209.52,209.53,209.515,209.53,43700000.0
2006-05-26 00:29:00,209.522,209.535,209.515,209.528,69700001.0
2006-05-26 00:30:00,209.509,209.515,209.489,209.515,43800000.0
2006-05-26 00:31:00,209.516,209.516,209.499,209.501,18000000.0
2006-05-26 00:32:00,209.505,209.505,209.484,209.484,36400000.0
2006-05-26 00:33:00,209.496,209.536,209.496,209.529,37900000.0
2006-05-26 00:34:00,209.525,209.525,209.515,209.52,44600000.0
2006-05-26 00:35:00,209.536,209.564,209.536,209.561,92899999.0
2006-05-26 00:36:00,209.563,209.609,209.563,209.609,32000000.0
2006-05-26 00:37:00,209.617,209.617,209.601,209.602,40300001.0
2006-05-26 00:38:00,209.592,209.592,209.567,209.576,41700000.0
2006-05-26 00:39:00,209.586,209.602,209.585,209.593,36600000.0
2006-05-26 00:40:00,209.588,209.603,209.58,209.6,41000000.0
2006-05-26 00:41:00,209.598,209.598,209.582,209.597,38600000.0
2006-05-26 00:42:00,209.593,209.593,209.571,209.581,36500000.0
2006-05-26 00:43:00,209.585,209.585,209.56,209.56,16500000.0
2006-05-26 00:44:00,209.578,209.584,209.564,209.578,67500000.0
2006-05-26 00:45:00,209.565,209.575,209.565,209.575,26600001.0
2006-05-26 00:46:00,209.56,209.576,209.56,209.563,37900000.0
2006-05-26 00:47:00,209.562,209.562,209.542,209.542,65600000.0
2006-05-26 00:48:00,209.54,209.543,209.526,209.543,26400000.0
2006-05-26 00:49:00,209.543,209.558,209.526,209.526,80300000.0
2006-05-26 00:50:00,209.545,209.545,209.523,209.53,34900000.0
2006-05-26 00:51:00,209.538,209.555,209.513,209.545,42600000.0
2006-05-26 00:52:00,209.54,209.544,209.506,209.527,30000000.0
2006-05-26 00:53:00,209.517,209.52,209.5,209.505,55200000.0
2006-05-26 00:54:00,209.49,209.531,209.49,209.531,39700000.0
2006-05-26 00:55:00,209.54,209.545,209.535,209.54,40800000.0
2006-05-26 00:56:00,209.532,209.532,209.514,209.519,50100001.0
2006-05-26 00:57:00,209.522,209.522,209.488,209.503,62300000.0
2006-05-26 00:58:00,209.475,209.493,209.475,209.493,56400000.0
2006-05-26 00:59:00,209.506,209.52,209.504,209.511,67499999.0
2006-05-26 01:00:00,209.534,209.546,209.534,209.539,39900000.0
2006-05-26 01:01:00,209.527,209.533,209.523,209.533,47100000.0
2006-05-26 01:02:00,209.54,209.54,209.517,209.521,71100000.0
2006-05-26 01:03:00,209.502,209.526,209.502,209.526,30800000.0
2006-05-26 01:04:00,209.51,209.517,209.486,209.486,51200000.0
2006-05-26 01:05:00,209.49,209.49,209.48,209.485,15600000.0
2006-05-26 01:06:00,209.487,209.513,209.487,209.488,31400000.0
2006-05-26 01:07:00,209.499,209.508,209.494,209.496,33800000.0
2006-05-26 01:08:00,209.514,209.534,209.514,209.524,57000000.0
2006-05-26 01:09:00,209.533,209.554,209.531,209.538,37299999.0
2006-05-26 01:10:00,209.533,209.59,209.529,209.59,43700000.0
2006-05-26 01:11:00,209.597,209.597,209.558,209.579,53800000.0
2006-05-26 01:12:00,209.581,209.589,209.566,209.576,40700000.0
2006-05-26 01:13:00,209.581,209.609,209.568,209.595,33300000.0
2006-05-26 01:14:00,209.594,209.61,209.545,209.567,51100001.0
2006-05-26 01:15:00,209.581,209.647,209.581,209.633,57900000.0
2006-05-26 01:16:00,209.645,209.655,209.637,209.651,63100000.0
2006-05-26 01:17:00,209.657,209.657,209.599,209.599,42100000.0
2006-05-26 01:18:00,209.589,209.608,209.574,209.58,66800000.0
2006-05-26 01:19:00,209.57,209.578,209.53,209.545,28000000.0
2006-05-26 01:20:00,209.54,209.552,209.532,209.532,64900000.0
2006-05-26 01:21:00,209.538,209.55,209.533,209.54,51300000.0
2006-05-26 01:22:00,209.547,209.554,209.539,209.542,44400000.0
2006-05-26 01:23:00,209.536,209.557,209.536,209.55,42600000.0
2006-05-26 01:24:00,209.561,209.565,209.553,209.565,25500000.0
2006-05-26 01:25:00,209.567,209.573,209.533,209.533,28900000.0
2006-05-26 01:26:00,209.559,209.585,209.559,209.566,46600000.0
2006-05-26 01:27:00,209.568,209.568,209.546,209.546,62900001.0
2006-05-26 01:28:00,209.552,209.552,209.526,209.544,68900000.0
2006-05-26 01:29:00,209.5,209.516,209.414,209.414,79099999.0
2006-05-26 01:30:00,209.475,209.641,209.475,209.615,36200000.0
2006-05-26 01:31:00,209.581,209.634,209.572,209.578,45200000.0
2006-05-26 01:32:00,209.56,209.569,209.53,209.531,90100000.0
2006-05-26 01:33:00,209.517,209.523,209.477,209.509,65999999.0
2006-05-26 01:34:00,209.502,209.504,209.488,209.492,72800001.0
2006-05-26 01:35:00,209.481,209.487,209.476,209.484,40900000.0
2006-05-26 01:36:00,209.477,209.477,209.423,209.427,47100000.0
2006-05-26 01:37:00,209.412,209.412,209.359,209.359,43800000.0
2006-05-26 01:38:00,209.364,209.42,209.364,209.418,38300000.0
2006-05-26 01:39:00,209.406,209.442,209.383,209.398,78900000.0
2006-05-26 01:40:00,209.38,209.423,209.373,209.401,41400000.0
2006-05-26 01:41:00,209.383,209.43,209.368,209.39,35400000.0
2006-05-26 01:42:00,209.393,209.442,209.381,209.437,45600000.0
2006-05-26 01:43:00,209.428,209.455,209.417,209.422,59800001.0
2006-05-26 01:44:00,209.397,209.397,209.336,209.336,41900000.0
2006-05-26 01:45:00,209.323,209.357,209.228,209.228,46900000.0
2006-05-26 01:46:00,209.177,209.214,209.067,209.214,75200001.0
2006-05-26 01:47:00,209.227,209.234,209.211,209.23,38300000.0
2006-05-26 01:48:00,209.207,209.226,209.143,209.143,42200000.0
2006-05-26 01:49:00,209.117,209.196,209.087,209.196,46900000.0
2006-05-26 01:50:00,209.205,209.246,209.18,209.19,73000000.0
2006-05-26 01:51:00,209.163,209.233,209.163,209.227,34800000.0
2006-05-26 01:52:00,209.222,209.242,209.189,209.189,37500000.0
2006-05-26 01:53:00,209.168,209.189,209.128,209.143,52000000.0
2006-05-26 01:54:00,209.135,209.155,209.098,209.129,69800001.0
2006-05-26 01:55:00,209.109,209.136,209.099,209.099,67599999.0
2006-05-26 01:56:00,209.076,209.114,209.06,209.066,43200000.0
2006-05-26 01:57:00,209.066,209.13,209.066,209.116,64099999.0
2006-05-26 01:58:00,209.171,209.31,209.171,209.298,38200000.0
2006-05-26 01:59:00,209.317,209.346,209.097,209.097,79500000.0
2006-05-26 02:00:00,209.058,209.113,209.058,209.093,19000000.0
2006-05-26 02:01:00,209.102,209.162,209.102,209.146,57600000.0
2006-05-26 02:02:00,209.153,209.153,209.071,209.071,29200000.0
2006-05-26 02:03:00,209.037,209.037,209.0,209.016,55000000.0
2006-05-26 02:04:00,209.016,209.053,208.992,209.009,42900000.0
2006-05-26 02:05:00,208.998,209.068,208.992,209.067,32600000.0
2006-05-26 02:06:00,209.076,209.085,209.043,209.043,51500000.0
2006-05-26 02:07:00,209.021,209.021,208.961,208.981,26800000.0
2006-05-26 02:08:00,209.006,209.052,209.006,209.017,106999998.0
2006-05-26 02:09:00,209.005,209.043,208.995,209.043,24400000.0
2006-05-26 02:10:00,209.052,209.052,209.006,209.023,41700000.0
2006-05-26 02:11:00,209.015,209.016,208.941,208.958,79100001.0
2006-05-26 02:12:00,208.943,209.017,208.932,209.017,70700000.0
2006-05-26 02:13:00,209.035,209.083,209.035,209.061,23800000.0
2006-05-26 02:14:00,209.072,209.111,209.048,209.111,65100000.0
2006-05-26 02:15:00,209.126,209.163,209.126,209.163,72800000.0
2006-05-26 02:16:00,209.182,209.193,209.107,209.12,42000000.0
2006-05-26 02:17:00,209.136,209.165,209.132,209.132,39700000.0
2006-05-26 02:18:00,209.129,209.157,209.124,209.136,56400000.0
2006-05-26 02:19:00,209.147,209.167,209.138,209.138,41100000.0
2006-05-26 02:20:00,209.128,209.149,209.106,209.132,49300000.0
2006-05-26 02:21:00,209.132,209.132,209.109,209.109,36500000.0
2006-05-26 02:22:00,209.073,209.081,209.064,209.079,55300000.0
2006-05-26 02:23:00,209.089,209.112,209.075,209.105,34300000.0
2006-05-26 02:24:00,209.1,209.157,209.1,209.157,16500000.0
2006-05-26 02:25:00,209.174,209.174,209.121,209.168,44800000.0
2006-05-26 02:26:00,209.191,209.222,209.189,209.213,37700000.0
2006-05-26 02:27:00,209.214,209.221,209.184,209.2,62900000.0
2006-05-26 02:28:00,209.186,209.235,209.169,209.228,86499999.0
2006-05-26 02:29:00,209.235,209.283,209.23,209.283,46400000.0
2006-05-26 02:30:00,209.302,209.302,209.252,209.252,72400000.0
2006-05-26 02:31:00,209.285,209.296,209.258,209.277,29200000.0
2006-05-26 02:32:00,209.277,209.277,209.262,209.264,48800000.0
2006-05-26 02:33:00,209.265,209.27,209.261,209.27,20900000.0
2006-05-26 02:34:00,209.286,209.328,209.283,209.328,8900000.0
2006-05-26 02:35:00,209.337,209.363,209.301,209.363,42900000.0
2006-05-26 02:36:00,209.377,209.399,209.332,209.364,62400000.0
2006-05-26 02:37:00,209.345,209.354,209.309,209.32,71000000.0
2006-05-26 02:38:00,209.297,209.319,209.297,209.313,38200000.0
2006-05-26 02:39:00,209.332,209.373,209.332,209.373,68800000.0
2006-05-26 02:40:00,209.375,209.375,209.357,209.357,53099999.0
2006-05-26 02:41:00,209.371,209.371,209.314,209.323,83699998.0
2006-05-26 02:42:00,209.314,209.316,209.284,209.284,35100000.0
2006-05-26 02:43:00,209.305,209.374,209.305,209.374,55700000.0
2006-05-26 02:44:00,209.372,209.386,209.341,209.344,92499999.0
2006-05-26 02:45:00,209.323,209.341,209.32,209.341,50400001.0
2006-05-26 02:46:00,209.328,209.372,209.328,209.342,23800000.0
2006-05-26 02:47:00,209.329,209.329,209.29,209.308,37500000.0
2006-05-26 02:48:00,209.302,209.302,209.247,209.247,52700000.0
2006-05-26 02:49:00,209.248,209.277,209.248,209.255,56499999.0
2006-05-26 02:50:00,209.242,209.242,209.216,209.23,24900000.0
2006-05-26 02:51:00,209.251,209.256,209.227,209.239,45300000.0
2006-05-26 02:52:00,209.215,209.246,209.215,209.222,31100000.0
2006-05-26 02:53:00,209.228,209.264,209.219,209.255,49000000.0
2006-05-26 02:54:00,209.245,209.261,209.241,209.25,45300000.0
2006-05-26 02:55:00,209.191,209.191,209.159,209.17,37799999.0
2006-05-26 02:56:00,209.146,209.149,209.112,209.146,58300000.0
2006-05-26 02:57:00,209.148,209.197,209.142,209.191,55400000.0
2006-05-26 02:58:00,209.183,209.185,209.167,209.173,33800000.0
2006-05-26 02:59:00,209.146,209.207,209.118,209.207,53100000.0
2006-05-26 03:00:00,209.193,209.223,209.179,209.213,29100000.0
2006-05-26 03:01:00,209.219,209.219,209.192,209.206,23900000.0
2006-05-26 03:02:00,209.22,209.261,209.22,209.246,21300000.0
2006-05-26 03:03:00,209.262,209.279,209.262,209.279,55500000.0
2006-05-26 03:04:00,209.275,209.31,209.275,209.31,41900000.0
2006-05-26 03:05:00,209.3,209.329,209.289,209.313,48400000.0
2006-05-26 03:06:00,209.312,209.32,209.287,209.315,43800000.0
2006-05-26 03:07:00,209.295,209.301,209.291,209.299,12700000.0
2006-05-26 03:08:00,209.306,209.329,209.291,209.32,28000000.0
2006-05-26 03:09:00,209.32,209.324,209.307,209.324,48100000.0
2006-05-26 03:10:00,209.321,209.333,209.305,209.323,34900001.0
2006-05-26 03:11:00,209.344,209.382,209.33,209.33,36700000.0
2006-05-26 03:12:00,209.375,209.375,209.375,209.375,14000000.0
2006-05-26 03:13:00,209.381,209.389,209.363,209.389,31100000.0
2006-05-26 03:14:00,209.391,209.403,209.36,209.36,37400000.0
2006-05-26 03:15:00,209.367,209.391,209.367,209.381,65200001.0
2006-05-26 03:16:00,209.372,209.403,209.358,209.403,64200000.0
2006-05-26 03:17:00,209.324,209.372,209.324,209.338,36400000.0
2006-05-26 03:18:00,209.351,209.487,209.343,209.463,48600000.0
2006-05-26 03:19:00,209.456,209.456,209.43,209.43,56000001.0
2006-05-26 03:20:00,209.429,209.517,209.429,209.513,26900000.0
2006-05-26 03:21:00,209.532,209.563,209.503,209.563,61400000.0
2006-05-26 03:22:00,209.566,209.566,209.466,209.485,67200000.0
2006-05-26 03:23:00,209.499,209.56,209.482,209.555,87799999.0
2006-05-26 03:24:00,209.556,209.565,209.506,209.53,39400000.0
2006-05-26 03:25:00,209.511,209.512,209.488,209.512,28600000.0
2006-05-26 03:26:00,209.505,209.53,209.503,209.524,58100000.0
2006-05-26 03:27:00,209.496,209.496,209.461,209.461,34800000.0
2006-05-26 03:28:00,209.473,209.502,209.473,209.502,24600000.0
2006-05-26 03:29:00,209.511,209.518,209.498,209.518,32800000.0
2006-05-26 03:30:00,209.527,209.551,209.514,209.521,36900000.0
2006-05-26 03:31:00,209.562,209.607,209.506,209.506,53400000.0
2006-05-26 03:32:00,209.486,209.499,209.479,209.483,58800000.0
2006-05-26 03:33:00,209.484,209.489,209.422,209.468,65000000.0
2006-05-26 03:34:00,209.492,209.492,209.465,209.465,42700000.0
2006-05-26 03:35:00,209.472,209.48,209.455,209.455,43500000.0
2006-05-26 03:36:00,209.462,209.502,209.462,209.497,33100000.0
2006-05-26 03:37:00,209.528,209.657,209.51,209.561,33900000.0
2006-05-26 03:38:00,209.53,209.567,209.512,209.567,37900000.0
2006-05-26 03:39:00,209.562,209.637,209.559,209.598,59899999.0
2006-05-26 03:40:00,209.563,209.675,209.562,209.658,39500000.0
2006-05-26 03:41:00,209.65,209.661,209.631,209.661,64900000.0
2006-05-26 03:42:00,209.675,209.682,209.606,209.639,61300000.0
2006-05-26 03:43:00,209.639,209.648,209.622,209.633,53700000.0
2006-05-26 03:44:00,209.646,209.651,209.624,209.624,50600000.0
2006-05-26 03:45:00,209.63,209.651,209.621,209.621,13500000.0
2006-05-26 03:46:00,209.577,209.614,209.577,209.614,49200000.0
2006-05-26 03:47:00,209.641,209.649,209.617,209.649,84899999.0
2006-05-26 03:48:00,209.636,209.637,209.619,209.637,15600000.0
2006-05-26 03:49:00,209.624,209.63,209.612,209.612,23600000.0
2006-05-26 03:50:00,209.616,209.634,209.616,209.634,12000000.0
2006-05-26 03:51:00,209.632,209.632,209.582,209.582,47300000.0
2006-05-26 03:52:00,209.585,209.598,209.515,209.515,72300000.0
2006-05-26 03:53:00,209.49,209.504,209.475,209.497,66800000.0
2006-05-26 03:54:00,209.493,209.513,209.487,209.505,48800000.0
2006-05-26 03:55:00,209.495,209.521,209.481,209.521,23200000.0
2006-05-26 03:56:00,209.519,209.562,209.519,209.536,62500000.0
2006-05-26 03:57:00,209.511,209.511,209.444,209.455,61599999.0
2006-05-26 03:58:00,209.448,209.467,209.434,209.467,81200001.0
2006-05-26 03:59:00,209.472,209.489,209.472,209.487,41200000.0
2006-05-26 04:00:00,209.482,209.492,209.479,209.485,37600000.0
2006-05-26 04:01:00,209.475,209.475,209.448,209.448,47400000.0
2006-05-26 04:02:00,209.447,209.487,209.447,209.468,102700001.0
2006-05-26 04:03:00,209.447,209.447,209.428,209.44,32700000.0
2006-05-26 04:04:00,209.441,209.46,209.432,209.46,69400001.0
2006-05-26 04:05:00,209.473,209.503,209.459,209.503,108899997.0
2006-05-26 04:06:00,209.531,209.579,209.531,209.576,35900000.0
2006-05-26 04:07:00,209.604,209.641,209.604,209.63,27200000.0
2006-05-26 04:08:00,209.63,209.702,209.596,209.641,84700001.0
2006-05-26 04:09:00,209.625,209.628,209.607,209.607,77100000.0
2006-05-26 04:10:00,209.592,209.592,209.49,209.49,43500001.0
2006-05-26 04:11:00,209.501,209.584,209.501,209.583,61300001.0
2006-05-26 04:12:00,209.571,209.571,209.491,209.493,34700000.0
2006-05-26 04:13:00,209.499,209.516,209.497,209.497,26800000.0
2006-05-26 04:14:00,209.48,209.523,209.48,209.522,58800000.0
2006-05-26 04:15:00,209.538,209.568,209.538,209.564,63900000.0
2006-05-26 04:16:00,209.546,209.56,209.534,209.534,24100000.0
2006-05-26 04:17:00,209.528,209.528,209.52,209.525,21200000.0
2006-05-26 04:18:00,209.522,209.541,209.522,209.541,32300000.0
2006-05-26 04:19:00,209.537,209.537,209.507,209.519,35000000.0
2006-05-26 04:20:00,209.528,209.543,209.528,209.532,58600000.0
2006-05-26 04:21:00,209.52,209.52,209.471,209.488,19600000.0
2006-05-26 04:22:00,209.498,209.527,209.498,209.511,51500001.0
2006-05-26 04:23:00,209.518,209.524,209.511,209.519,33400000.0
2006-05-26 04:24:00,209.506,209.539,209.506,209.532,79700000.0
2006-05-26 04:25:00,209.503,209.529,209.494,209.522,35700000.0
2006-05-26 04:26:00,209.527,209.554,209.526,209.554,35700000.0
2006-05-26 04:27:00,209.539,209.606,209.524,209.588,34800000.0
2006-05-26 04:28:00,209.575,209.662,209.575,209.646,49100000.0
2006-05-26 04:29:00,209.648,209.648,209.598,209.598,16500000.0
2006-05-26 04:30:00,209.593,209.617,209.587,209.617,75400002.0
2006-05-26 04:31:00,209.624,209.63,209.616,209.623,17700000.0
2006-05-26 04:32:00,209.634,209.661,209.634,209.645,49000000.0
2006-05-26 04:33:00,209.614,209.621,209.597,209.621,52400000.0
2006-05-26 04:34:00,209.625,209.628,209.618,209.625,27400000.0
2006-05-26 04:35:00,209.629,209.629,209.614,209.627,14800000.0
2006-05-26 04:36:00,209.622,209.654,209.622,209.654,33900000.0
2006-05-26 04:37:00,209.662,209.679,209.658,209.675,42500000.0
2006-05-26 04:38:00,209.67,209.67,209.602,209.627,81499998.0
2006-05-26 04:39:00,209.605,209.605,209.558,209.604,50199999.0
2006-05-26 04:40:00,209.611,209.623,209.605,209.62,40400001.0
2006-05-26 04:41:00,209.627,209.627,209.594,209.594,43500000.0
2006-05-26 04:42:00,209.573,209.573,209.54,209.54,60700001.0
2006-05-26 04:43:00,209.548,209.566,209.542,209.547,24300000.0
2006-05-26 04:44:00,209.555,209.568,209.549,209.554,38700000.0
2006-05-26 04:45:00,209.546,209.588,209.546,209.58,72899999.0
2006-05-26 04:46:00,209.587,209.611,209.587,209.587,47300000.0
2006-05-26 04:47:00,209.595,209.61,209.592,209.593,44000000.0
2006-05-26 04:48:00,209.613,209.647,209.613,209.63,120000000.0
2006-05-26 04:49:00,209.618,209.618,209.598,209.598,47800000.0
2006-05-26 04:50:00,209.595,209.595,209.582,209.59,52600000.0
2006-05-26 04:51:00,209.582,209.582,209.55,209.562,41700000.0
2006-05-26 04:52:00,209.558,209.571,209.537,209.556,40600000.0
2006-05-26 04:53:00,209.575,209.586,209.563,209.566,53399999.0
2006-05-26 04:54:00,209.573,209.599,209.563,209.599,82100001.0
2006-05-26 04:55:00,209.594,209.605,209.58,209.58,14900000.0
2006-05-26 04:56:00,209.585,209.585,209.562,209.562,39200000.0
2006-05-26 04:57:00,209.569,209.579,209.552,209.571,41700000.0
2006-05-26 04:58:00,209.566,209.578,209.55,209.55,53800000.0
2006-05-26 04:59:00,209.542,209.542,209.505,209.505,55500001.0
2006-05-26 05:00:00,209.512,209.513,209.496,209.513,37400000.0
2006-05-26 05:01:00,209.514,209.524,209.511,209.518,46200000.0
2006-05-26 05:02:00,209.501,209.504,209.476,209.476,70599999.0
2006-05-26 05:03:00,209.479,209.486,209.473,209.473,23000000.0
2006-05-26 05:04:00,209.47,209.476,209.453,209.453,28300000.0
2006-05-26 05:05:00,209.455,209.455,209.433,209.443,46600000.0
2006-05-26 05:06:00,209.438,209.451,209.438,209.438,35800000.0
2006-05-26 05:07:00,209.452,209.452,209.432,209.432,48700000.0
2006-05-26 05:08:00,209.434,209.46,209.434,209.455,65799999.0
2006-05-26 05:09:00,209.469,209.505,209.469,209.505,30200000.0
2006-05-26 05:10:00,209.535,209.64,209.535,209.587,38900000.0
2006-05-26 05:11:00,209.583,209.583,209.512,209.533,39700000.0
2006-05-26 05:12:00,209.519,209.553,209.518,209.553,60399999.0
2006-05-26 05:13:00,209.565,209.586,209.544,209.575,57600001.0
2006-05-26 05:14:00,209.586,209.586,209.545,209.573,57800000.0
2006-05-26 05:15:00,209.516,209.516,209.377,209.377,29100000.0
2006-05-26 05:16:00,209.363,209.396,209.325,209.391,30400000.0
2006-05-26 05:17:00,209.343,209.371,209.298,209.371,26700000.0
2006-05-26 05:18:00,209.378,209.384,209.368,209.368,45800000.0
2006-05-26 05:19:00,209.367,209.382,209.356,209.359,65800000.0
2006-05-26 05:20:00,209.373,209.38,209.367,209.38,27799999.0
2006-05-26 05:21:00,209.386,209.396,209.319,209.319,47300000.0
2006-05-26 05:22:00,209.339,209.38,209.339,209.36,33500000.0
2006-05-26 05:23:00,209.358,209.373,209.322,209.373,65800000.0
2006-05-26 05:24:00,209.391,209.401,209.383,209.39,65100000.0
2006-05-26 05:25:00,209.391,209.391,209.363,209.385,103700000.0
2006-05-26 05:26:00,209.374,209.374,209.351,209.355,62200001.0
2006-05-26 05:27:00,209.362,209.363,209.332,209.34,33800000.0
2006-05-26 05:28:00,209.348,209.376,209.33,209.376,45300000.0
2006-05-26 05:29:00,209.375,209.378,209.355,209.358,34600000.0
2006-05-26 05:30:00,209.385,209.402,209.364,209.367,49500000.0
2006-05-26 05:31:00,209.376,209.395,209.375,209.375,21600000.0
2006-05-26 05:32:00,209.379,209.383,209.363,209.363,73900000.0
2006-05-26 05:33:00,209.352,209.356,209.339,209.341,42300000.0
2006-05-26 05:34:00,209.337,209.355,209.337,209.351,71100001.0
2006-05-26 05:35:00,209.353,209.365,209.337,209.36,51700000.0
2006-05-26 05:36:00,209.366,209.381,209.359,209.359,59200000.0
2006-05-26 05:37:00,209.348,209.348,209.315,209.315,34500000.0
2006-05-26 05:38:00,209.307,209.315,209.292,209.315,63399999.0
2006-05-26 05:39:00,209.307,209.309,209.301,209.305,31599999.0
2006-05-26 05:40:00,209.309,209.309,209.3,209.305,28899999.0
2006-05-26 05:41:00,209.304,209.313,209.289,209.313,55500000.0
2006-05-26 05:42:00,209.315,209.324,209.305,209.305,43400000.0
2006-05-26 05:43:00,209.305,209.327,209.305,209.318,46400000.0
2006-05-26 05:44:00,209.324,209.382,209.299,209.382,26400000.0
2006-05-26 05:45:00,209.402,209.529,209.402,209.529,29400000.0
2006-05-26 05:46:00,209.515,209.562,209.498,209.534,55700000.0
2006-05-26 05:47:00,209.547,209.562,209.526,209.534,65400001.0
2006-05-26 05:48:00,209.539,209.539,209.494,209.535,56799999.0
2006-05-26 05:49:00,209.536,209.623,209.531,209.623,39300000.0
2006-05-26 05:50:00,209.615,209.617,209.568,209.568,101400000.0
2006-05-26 05:51:00,209.556,209.586,209.547,209.549,31100000.0
2006-05-26 05:52:00,209.56,209.568,209.53,209.545,72000000.0
2006-05-26 05:53:00,209.523,209.528,209.514,209.514,46900001.0
2006-05-26 05:54:00,209.521,209.539,209.521,209.535,44700000.0
2006-05-26 05:55:00,209.534,209.544,209.525,209.531,59300002.0
2006-05-26 05:56:00,209.528,209.541,209.514,209.516,61000000.0
2006-05-26 05:57:00,209.534,209.534,209.512,209.517,42800000.0
2006-05-26 05:58:00,209.514,209.521,209.489,209.521,19100000.0
2006-05-26 05:59:00,209.53,209.546,209.525,209.531,75200001.0
2006-05-26 06:00:00,209.528,209.535,209.508,209.519,44199999.0
2006-05-26 06:01:00,209.535,209.543,209.519,209.52,71200000.0
2006-05-26 06:02:00,209.522,209.533,209.518,209.533,41000000.0
2006-05-26 06:03:00,209.521,209.57,209.521,209.57,47700000.0
2006-05-26 06:04:00,209.569,209.569,209.534,209.542,49100000.0
2006-05-26 06:05:00,209.538,209.56,209.538,209.56,38400000.0
2006-05-26 06:06:00,209.567,209.603,209.561,209.57,49500000.0
2006-05-26 06:07:00,209.565,209.581,209.557,209.567,46800000.0
2006-05-26 06:08:00,209.573,209.591,209.561,209.577,63800000.0
2006-05-26 06:09:00,209.578,209.593,209.577,209.582,58499999.0
2006-05-26 06:10:00,209.583,209.601,209.583,209.594,30700000.0
2006-05-26 06:11:00,209.593,209.605,209.581,209.605,32700000.0
2006-05-26 06:12:00,209.61,209.61,209.593,209.593,19400000.0
2006-05-26 06:13:00,209.585,209.615,209.583,209.612,43800000.0
2006-05-26 06:14:00,209.616,209.62,209.603,209.605,105600002.0
2006-05-26 06:15:00,209.609,209.616,209.598,209.598,31700000.0
2006-05-26 06:16:00,209.589,209.607,209.581,209.601,34400000.0
2006-05-26 06:17:00,209.598,209.608,209.591,209.593,48600000.0
2006-05-26 06:18:00,209.591,209.619,209.591,209.593,37300000.0
2006-05-26 06:19:00,209.595,209.688,209.589,209.67,36700000.0
2006-05-26 06:20:00,209.676,209.676,209.606,209.635,81799999.0
2006-05-26 06:21:00,209.645,209.678,209.645,209.671,44400000.0
2006-05-26 06:22:00,209.687,209.704,209.647,209.647,26700000.0
2006-05-26 06:23:00,209.664,209.664,209.627,209.627,37500000.0
2006-05-26 06:24:00,209.614,209.641,209.614,209.622,41000000.0
2006-05-26 06:25:00,209.619,209.632,209.615,209.615,39900000.0
2006-05-26 06:26:00,209.609,209.622,209.609,209.62,29900000.0
2006-05-26 06:27:00,209.606,209.618,209.604,209.615,44300000.0
2006-05-26 06:28:00,209.608,209.621,209.608,209.611,72199999.0
2006-05-26 06:29:00,209.611,209.627,209.604,209.615,75600000.0
2006-05-26 06:30:00,209.607,209.607,209.595,209.595,50600000.0
2006-05-26 06:31:00,209.59,209.614,209.583,209.583,59400000.0
2006-05-26 06:32:00,209.554,209.572,209.525,209.54,33500000.0
2006-05-26 06:33:00,209.555,209.571,209.54,209.568,41999999.0
2006-05-26 06:34:00,209.556,209.578,209.541,209.578,57700000.0
2006-05-26 06:35:00,209.572,209.572,209.536,209.536,34500000.0
2006-05-26 06:36:00,209.544,209.557,209.542,209.546,37700000.0
2006-05-26 06:37:00,209.55,209.551,209.532,209.537,59000000.0
2006-05-26 06:38:00,209.557,209.577,209.542,209.575,59400000.0
2006-05-26 06:39:00,209.578,209.588,209.549,209.565,48300000.0
2006-05-26 06:40:00,209.569,209.58,209.545,209.55,88899999.0
2006-05-26 06:41:00,209.549,209.584,209.549,209.584,36300000.0
2006-05-26 06:42:00,209.578,209.583,209.566,209.583,79999999.0
2006-05-26 06:43:00,209.588,209.602,209.583,209.583,28700000.0
2006-05-26 06:44:00,209.587,209.593,209.562,209.565,47000000.0
2006-05-26 06:45:00,209.569,209.59,209.563,209.59,22600000.0
2006-05-26 06:46:00,209.59,209.617,209.59,209.594,59200000.0
2006-05-26 06:47:00,209.594,209.598,209.578,209.578,49000000.0
2006-05-26 06:48:00,209.588,209.605,209.557,209.605,104200002.0
2006-05-26 06:49:00,209.594,209.609,209.579,209.579,38099999.0
2006-05-26 06:50:00,209.588,209.608,209.588,209.595,63400001.0
2006-05-26 06:51:00,209.609,209.609,209.554,209.562,63000000.0
2006-05-26 06:52:00,209.561,209.57,209.559,209.56,50600000.0
2006-05-26 06:53:00,209.561,209.567,209.54,209.543,86700000.0
2006-05-26 06:54:00,209.54,209.556,209.534,209.535,31700000.0
2006-05-26 06:55:00,209.535,209.555,209.535,209.539,53400001.0
2006-05-26 06:56:00,209.534,209.534,209.495,209.505,33800000.0
2006-05-26 06:57:00,209.512,209.512,209.486,209.492,17200000.0
2006-05-26 06:58:00,209.464,209.522,209.464,209.522,47100001.0
2006-05-26 06:59:00,209.526,209.551,209.52,209.55,50900000.0
2006-05-26 07:00:00,209.54,209.54,209.516,209.518,36300000.0
2006-05-26 07:01:00,209.525,209.525,209.515,209.515,19100000.0
2006-05-26 07:02:00,209.518,209.523,209.507,209.518,52500000.0
2006-05-26 07:03:00,209.513,209.513,209.501,209.513,35900000.0
2006-05-26 07:04:00,209.5,209.503,209.488,209.488,58000000.0
2006-05-26 07:05:00,209.498,209.501,209.462,209.491,76200000.0
2006-05-26 07:06:00,209.499,209.506,209.473,209.473,60600000.0
2006-05-26 07:07:00,209.474,209.474,209.447,209.468,42200000.0
2006-05-26 07:08:00,209.494,209.494,209.472,209.486,39300000.0
2006-05-26 07:09:00,209.538,209.549,209.534,209.547,24500000.0
2006-05-26 07:10:00,209.58,209.59,209.57,209.577,66900000.0
2006-05-26 07:11:00,209.587,209.624,209.587,209.617,49700000.0
2006-05-26 07:12:00,209.618,209.618,209.584,209.6,25500000.0
2006-05-26 07:13:00,209.586,209.615,209.586,209.605,33900000.0
2006-05-26 07:14:00,209.596,209.616,209.585,209.598,54700000.0
2006-05-26 07:15:00,209.582,209.585,209.57,209.57,45900000.0
2006-05-26 07:16:00,209.584,209.593,209.573,209.573,31900000.0
2006-05-26 07:17:00,209.575,209.575,209.542,209.543,29000000.0
2006-05-26 07:18:00,209.544,209.562,209.541,209.541,32500000.0
2006-05-26 07:19:00,209.557,209.583,209.55,209.554,47800000.0
2006-05-26 07:20:00,209.538,209.569,209.531,209.569,70200001.0
2006-05-26 07:21:00,209.564,209.59,209.556,209.557,59700000.0
2006-05-26 07:22:00,209.549,209.601,209.54,209.601,28800000.0
2006-05-26 07:23:00,209.625,209.648,209.625,209.633,43200000.0
2006-05-26 07:24:00,209.617,209.64,209.615,209.624,60100000.0
2006-05-26 07:25:00,209.619,209.639,209.599,209.624,62299999.0
2006-05-26 07:26:00,209.631,209.675,209.617,209.671,19000000.0
2006-05-26 07:27:00,209.661,209.672,209.655,209.664,35700000.0
2006-05-26 07:28:00,209.669,209.679,209.66,209.665,86100000.0
2006-05-26 07:29:00,209.686,209.692,209.657,209.692,51700000.0
2006-05-26 07:30:00,209.686,209.689,209.672,209.68,28100000.0
2006-05-26 07:31:00,209.689,209.693,209.675,209.693,89699999.0
2006-05-26 07:32:00,209.69,209.691,209.683,209.691,49800000.0
2006-05-26 07:33:00,209.664,209.677,209.649,209.649,22900000.0
2006-05-26 07:34:00,209.654,209.674,209.653,209.665,39799999.0
2006-05-26 07:35:00,209.664,209.664,209.624,209.643,62800001.0
2006-05-26 07:36:00,209.641,209.659,209.614,209.65,49800000.0
2006-05-26 07:37:00,209.645,209.656,209.62,209.62,64800000.0
2006-05-26 07:38:00,209.601,209.654,209.601,209.653,46300000.0
2006-05-26 07:39:00,209.661,209.674,209.648,209.666,68800000.0
2006-05-26 07:40:00,209.676,209.676,209.644,209.662,55800000.0
2006-05-26 07:41:00,209.656,209.664,209.639,209.65,46300001.0
2006-05-26 07:42:00,209.658,209.663,209.652,209.652,38000000.0
2006-05-26 07:43:00,209.647,209.66,209.644,209.644,18800000.0
2006-05-26 07:44:00,209.634,209.639,209.604,209.604,41399999.0
2006-05-26 07:45:00,209.59,209.59,209.526,209.55,46600000.0
2006-05-26 07:46:00,209.559,209.567,209.514,209.522,37700000.0
2006-05-26 07:47:00,209.524,209.544,209.517,209.522,61600000.0
2006-05-26 07:48:00,209.52,209.584,209.52,209.584,89099999.0
2006-05-26 07:49:00,209.575,209.584,209.559,209.584,48800000.0
2006-05-26 07:50:00,209.591,209.612,209.573,209.573,40800000.0
2006-05-26 07:51:00,209.574,209.582,209.552,209.58,58500000.0
2006-05-26 07:52:00,209.561,209.588,209.56,209.578,51700001.0
2006-05-26 07:53:00,209.585,209.601,209.585,209.6,55299999.0
2006-05-26 07:54:00,209.597,209.604,209.594,209.595,21200000.0
2006-05-26 07:55:00,209.585,209.618,209.585,209.608,78299999.0
2006-05-26 07:56:00,209.601,209.619,209.594,209.6,33100000.0
2006-05-26 07:57:00,209.608,209.621,209.598,209.598,63600001.0
2006-05-26 07:58:00,209.605,209.638,209.605,209.637,56300000.0
2006-05-26 07:59:00,209.642,209.647,209.626,209.645,43400000.0
2006-05-26 08:00:00,209.633,209.633,209.603,209.61,46500000.0
2006-05-26 08:01:00,209.611,209.611,209.555,209.597,32300000.0
2006-05-26 08:02:00,209.61,209.626,209.597,209.626,49400000.0
2006-05-26 08:03:00,209.633,209.637,209.629,209.633,60000000.0
2006-05-26 08:04:00,209.623,209.645,209.618,209.633,21000000.0
2006-05-26 08:05:00,209.634,209.642,209.604,209.604,44400000.0
2006-05-26 08:06:00,209.615,209.615,209.497,209.497,40200000.0
2006-05-26 08:07:00,209.451,209.451,209.416,209.425,39700000.0
2006-05-26 08:08:00,209.417,209.417,209.36,209.36,89400002.0
2006-05-26 08:09:00,209.385,209.393,209.371,209.371,45399999.0
2006-05-26 08:10:00,209.393,209.419,209.391,209.413,38700000.0
2006-05-26 08:11:00,209.459,209.497,209.459,209.497,22400000.0
2006-05-26 08:12:00,209.492,209.577,209.488,209.56,52100000.0
2006-05-26 08:13:00,209.558,209.57,209.548,209.55,62900000.0
2006-05-26 08:14:00,209.551,209.59,209.551,209.59,48299999.0
2006-05-26 08:15:00,209.59,209.612,209.581,209.59,71599998.0
2006-05-26 08:16:00,209.598,209.6,209.58,209.587,48400000.0
2006-05-26 08:17:00,209.596,209.596,209.562,209.568,76600000.0
2006-05-26 08:18:00,209.569,209.583,209.565,209.583,20900000.0
2006-05-26 08:19:00,209.601,209.606,209.593,209.603,51400000.0
2006-05-26 08:20:00,209.647,209.729,209.647,209.72,44300000.0
2006-05-26 08:21:00,209.708,209.708,209.661,209.664,36700000.0
2006-05-26 08:22:00,209.672,209.685,209.672,209.679,37300000.0
2006-05-26 08:23:00,209.69,209.696,209.682,209.683,56000000.0
2006-05-26 08:24:00,209.683,209.698,209.671,209.698,32600000.0
2006-05-26 08:25:00,209.687,209.694,209.666,209.667,53100001.0
2006-05-26 08:26:00,209.624,209.669,209.614,209.661,70599998.0
2006-05-26 08:27:00,209.663,209.669,209.652,209.658,29200000.0
2006-05-26 08:28:00,209.668,209.721,209.668,209.707,49900000.0
2006-05-26 08:29:00,209.715,209.726,209.68,209.68,34300000.0
2006-05-26 08:30:00,209.642,209.663,209.625,209.653,51100000.0
2006-05-26 08:31:00,209.646,209.646,209.588,209.6,42800000.0
2006-05-26 08:32:00,209.616,209.625,209.573,209.618,41000000.0
2006-05-26 08:33:00,209.634,209.651,209.626,209.629,44700000.0
2006-05-26 08:34:00,209.637,209.639,209.588,209.593,72600000.0
2006-05-26 08:35:00,209.579,209.658,209.579,209.658,38200000.0
2006-05-26 08:36:00,209.652,209.652,209.612,209.625,43900000.0
2006-05-26 08:37:00,209.605,209.605,209.554,209.56,82300000.0
2006-05-26 08:38:00,209.555,209.573,209.547,209.558,77000000.0
2006-05-26 08:39:00,209.561,209.561,209.519,209.519,26600000.0
2006-05-26 08:40:00,209.506,209.523,209.48,209.523,61400000.0
2006-05-26 08:41:00,209.535,209.537,209.504,209.525,33700000.0
2006-05-26 08:42:00,209.544,209.564,209.526,209.554,74000000.0
2006-05-26 08:43:00,209.561,209.57,209.515,209.515,32800000.0
2006-05-26 08:44:00,209.515,209.52,209.449,209.449,52600000.0
2006-05-26 08:45:00,209.443,209.46,209.44,209.445,65999999.0
2006-05-26 08:46:00,209.459,209.484,209.447,209.447,30400000.0
2006-05-26 08:47:00,209.436,209.457,209.393,209.393,44399999.0
2006-05-26 08:48:00,209.382,209.422,209.374,209.405,54400000.0
2006-05-26 08:49:00,209.389,209.425,209.384,209.425,50199999.0
2006-05-26 08:50:00,209.436,209.457,209.429,209.438,35500000.0
2006-05-26 08:51:00,209.425,209.448,209.419,209.448,45300000.0
2006-05-26 08:52:00,209.468,209.532,209.466,209.532,97199999.0
2006-05-26 08:53:00,209.519,209.546,209.519,209.53,33500000.0
2006-05-26 08:54:00,209.513,209.549,209.512,209.544,46199999.0
2006-05-26 08:55:00,209.546,209.553,209.52,209.553,34000000.0
2006-05-26 08:56:00,209.538,209.558,209.535,209.535,47700000.0
2006-05-26 08:57:00,209.514,209.541,209.507,209.524,52200000.0
2006-05-26 08:58:00,209.508,209.531,209.496,209.496,92500001.0
2006-05-26 08:59:00,209.495,209.495,209.459,209.462,49100000.0
2006-05-26 09:00:00,209.451,209.481,209.451,209.462,60800001.0
2006-05-26 09:01:00,209.467,209.501,209.467,209.501,68700000.0
2006-05-26 09:02:00,209.537,209.591,209.537,209.575,27000000.0
2006-05-26 09:03:00,209.562,209.562,209.547,209.556,21500000.0
2006-05-26 09:04:00,209.546,209.546,209.531,209.533,65400000.0
2006-05-26 09:05:00,209.532,209.532,209.51,209.528,43600000.0
2006-05-26 09:06:00,209.529,209.561,209.529,209.561,63100000.0
2006-05-26 09:07:00,209.558,209.586,209.556,209.586,14300000.0
2006-05-26 09:08:00,209.591,209.604,209.579,209.579,65800001.0
2006-05-26 09:09:00,209.606,209.64,209.605,209.605,60799999.0
2006-05-26 09:10:00,209.6,209.6,209.55,209.551,54400000.0
2006-05-26 09:11:00,209.537,209.538,209.512,209.515,76800000.0
2006-05-26 09:12:00,209.518,209.614,209.518,209.607,64500000.0
2006-05-26 09:13:00,209.621,209.633,209.601,209.632,36500000.0
2006-05-26 09:14:00,209.642,209.642,209.488,209.488,40300000.0
2006-05-26 09:15:00,209.505,209.52,209.448,209.448,42300000.0
2006-05-26 09:16:00,209.427,209.463,209.427,209.463,33800000.0
2006-05-26 09:17:00,209.427,209.434,209.411,209.421,43900000.0
2006-05-26 09:18:00,209.413,209.417,209.381,209.402,58800001.0
2006-05-26 09:19:00,209.414,209.44,209.414,209.418,22600000.0
2006-05-26 09:20:00,209.417,209.417,209.386,209.386,73400000.0
2006-05-26 09:21:00,209.391,209.4,209.366,209.37,38300000.0
2006-05-26 09:22:00,209.365,209.375,209.36,209.37,56699999.0
2006-05-26 09:23:00,209.385,209.385,209.367,209.37,23900000.0
2006-05-26 09:24:00,209.373,209.375,209.362,209.375,39900000.0
2006-05-26 09:25:00,209.362,209.362,209.307,209.312,52700000.0
2006-05-26 09:26:00,209.322,209.322,209.273,209.28,58500000.0
2006-05-26 09:27:00,209.278,209.325,209.273,209.284,54600000.0
2006-05-26 09:28:00,209.286,209.292,209.276,209.284,50300001.0
2006-05-26 09:29:00,209.26,209.28,209.26,209.27,43800000.0
2006-05-26 09:30:00,209.265,209.27,209.265,209.267,32300000.0
2006-05-26 09:31:00,209.27,209.275,209.267,209.27,42300000.0
2006-05-26 09:32:00,209.283,209.348,209.283,209.337,74100001.0
2006-05-26 09:33:00,209.351,209.358,209.337,209.338,34600000.0
2006-05-26 09:34:00,209.357,209.393,209.357,209.393,56800000.0
2006-05-26 09:35:00,209.386,209.4,209.378,209.382,76100000.0
2006-05-26 09:36:00,209.375,209.381,209.361,209.373,95300001.0
2006-05-26 09:37:00,209.372,209.39,209.363,209.39,36800000.0
2006-05-26 09:38:00,209.359,209.377,209.344,209.353,48700000.0
2006-05-26 09:39:00,209.344,209.344,209.295,209.31,56700000.0
2006-05-26 09:40:00,209.32,209.337,209.318,209.335,54100000.0
2006-05-26 09:41:00,209.35,209.364,209.255,209.255,42299999.0
2006-05-26 09:42:00,209.242,209.255,209.222,209.25,90800001.0
2006-05-26 09:43:00,209.257,209.258,209.225,209.254,20300000.0
2006-05-26 09:44:00,209.276,209.299,209.251,209.299,59500000.0
2006-05-26 09:45:00,209.295,209.311,209.285,209.303,96299998.0
2006-05-26 09:46:00,209.321,209.321,209.28,209.28,42500000.0
2006-05-26 09:47:00,209.291,209.291,209.273,209.273,17900000.0
2006-05-26 09:48:00,209.262,209.263,209.233,209.233,31900000.0
2006-05-26 09:49:00,209.24,209.269,209.24,209.246,42700000.0
2006-05-26 09:50:00,209.273,209.288,209.257,209.263,62000000.0
2006-05-26 09:51:00,209.275,209.281,209.222,209.261,31800000.0
2006-05-26 09:52:00,209.287,209.287,209.222,209.222,54000000.0
2006-05-26 09:53:00,209.203,209.208,209.162,209.162,55800000.0
2006-05-26 09:54:00,209.17,209.218,209.157,209.218,37400000.0
2006-05-26 09:55:00,209.247,209.39,209.247,209.39,20000000.0
2006-05-26 09:56:00,209.411,209.424,209.36,209.393,73000000.0
2006-05-26 09:57:00,209.366,209.366,209.337,209.348,24400000.0
2006-05-26 09:58:00,209.365,209.497,209.364,209.497,30000000.0
2006-05-26 09:59:00,209.537,209.568,209.475,209.475,44100000.0
2006-05-26 10:00:00,209.448,209.459,209.43,209.43,71100000.0
2006-05-26 10:01:00,209.432,209.465,209.426,209.439,41400000.0
2006-05-26 10:02:00,209.471,209.503,209.471,209.488,17400000.0
2006-05-26 10:03:00,209.463,209.506,209.463,209.506,78400000.0
2006-05-26 10:04:00,209.512,209.536,209.512,209.523,25100000.0
2006-05-26 10:05:00,209.514,209.514,209.475,209.487,17700000.0
2006-05-26 10:06:00,209.473,209.487,209.465,209.487,43000000.0
2006-05-26 10:07:00,209.473,209.519,209.46,209.487,62700000.0
2006-05-26 10:08:00,209.472,209.531,209.472,209.531,81200000.0
2006-05-26 10:09:00,209.521,209.539,209.5,209.524,29300000.0
2006-05-26 10:10:00,209.53,209.576,209.514,209.576,54900000.0
2006-05-26 10:11:00,209.562,209.573,209.539,209.573,50899999.0
2006-05-26 10:12:00,209.565,209.659,209.556,209.659,21400000.0
2006-05-26 10:13:00,209.659,209.674,209.615,209.658,36300000.0
2006-05-26 10:14:00,209.662,209.662,209.627,209.635,35300000.0
2006-05-26 10:15:00,209.656,209.657,209.656,209.657,6300000.0
2006-05-26 10:16:00,209.667,209.667,209.632,209.632,23500000.0
2006-05-26 10:17:00,209.628,209.658,209.628,209.647,35100000.0
2006-05-26 10:18:00,209.629,209.652,209.61,209.65,77400000.0
2006-05-26 10:19:00,209.636,209.636,209.577,209.603,62900001.0
2006-05-26 10:20:00,209.595,209.606,209.554,209.557,58900000.0
2006-05-26 10:21:00,209.52,209.553,209.504,209.53,29400000.0
2006-05-26 10:22:00,209.551,209.579,209.525,209.563,31000000.0
2006-05-26 10:23:00,209.574,209.584,209.561,209.57,61700000.0
2006-05-26 10:24:00,209.545,209.615,209.541,209.615,40600000.0
2006-05-26 10:25:00,209.601,209.607,209.568,209.568,48900000.0
2006-05-26 10:26:00,209.575,209.575,209.56,209.57,20400000.0
2006-05-26 10:27:00,209.568,209.57,209.558,209.565,56400001.0
2006-05-26 10:28:00,209.557,209.565,209.55,209.565,15800000.0
2006-05-26 10:29:00,209.584,209.66,209.584,209.655,39400000.0
2006-05-26 10:30:00,209.67,209.678,209.606,209.613,47400000.0
2006-05-26 10:31:00,209.613,209.659,209.598,209.637,19300000.0
2006-05-26 10:32:00,209.635,209.64,209.612,209.62,55100000.0
2006-05-26 10:33:00,209.608,209.615,209.581,209.598,82300001.0
2006-05-26 10:34:00,209.605,209.628,209.598,209.628,38400000.0
2006-05-26 10:35:00,209.613,209.634,209.611,209.612,47700000.0
2006-05-26 10:36:00,209.621,209.632,209.608,209.632,49100000.0
2006-05-26 10:37:00,209.632,209.663,209.624,209.66,34099999.0
2006-05-26 10:38:00,209.647,209.647,209.605,209.605,73100000.0
2006-05-26 10:39:00,209.581,209.581,209.54,209.54,16800000.0
2006-05-26 10:40:00,209.514,209.514,209.481,209.508,26900000.0
2006-05-26 10:41:00,209.525,209.529,209.519,209.528,87300001.0
2006-05-26 10:42:00,209.525,209.551,209.525,209.54,43500000.0
2006-05-26 10:43:00,209.523,209.535,209.509,209.515,42100000.0
2006-05-26 10:44:00,209.515,209.519,209.487,209.507,74000000.0
2006-05-26 10:45:00,209.527,209.527,209.491,209.52,62600000.0
2006-05-26 10:46:00,209.511,209.552,209.511,209.545,41100000.0
2006-05-26 10:47:00,209.56,209.566,209.532,209.533,60800000.0
2006-05-26 10:48:00,209.536,209.537,209.528,209.532,36100000.0
2006-05-26 10:49:00,209.528,209.534,209.517,209.528,60900001.0
2006-05-26 10:50:00,209.521,209.521,209.501,209.501,17300000.0
2006-05-26 10:51:00,209.509,209.553,209.509,209.541,62600000.0
2006-05-26 10:52:00,209.546,209.57,209.536,209.57,23100000.0
2006-05-26 10:53:00,209.577,209.583,209.501,209.508,81800000.0
2006-05-26 10:54:00,209.491,209.521,209.473,209.507,58800000.0
2006-05-26 10:55:00,209.512,209.521,209.51,209.519,43700000.0
2006-05-26 10:56:00,209.507,209.524,209.494,209.494,23000000.0
2006-05-26 10:57:00,209.501,209.506,209.483,209.485,35400000.0
2006-05-26 10:58:00,209.491,209.51,209.481,209.5,25300000.0
2006-05-26 10:59:00,209.493,209.493,209.467,209.477,29500000.0
2006-05-26 11:00:00,209.5,209.515,209.5,209.506,23100000.0
2006-05-26 11:01:00,209.512,209.519,209.478,209.481,41400000.0
2006-05-26 11:02:00,209.465,209.474,209.456,209.474,51400000.0
2006-05-26 11:03:00,209.452,209.47,209.452,209.47,26400000.0
2006-05-26 11:04:00,209.478,209.481,209.461,209.481,37900000.0
2006-05-26 11:05:00,209.487,209.526,209.487,209.518,73300000.0
2006-05-26 11:06:00,209.514,209.528,209.507,209.528,19800000.0
2006-05-26 11:07:00,209.521,209.546,209.513,209.513,23600000.0
2006-05-26 11:08:00,209.514,209.518,209.493,209.503,18600000.0
2006-05-26 11:09:00,209.488,209.488,209.469,209.485,56900000.0
2006-05-26 11:10:00,209.479,209.479,209.43,209.438,56200001.0
2006-05-26 11:11:00,209.426,209.434,209.41,209.41,39000000.0
2006-05-26 11:12:00,209.413,209.471,209.387,209.471,90500001.0
2006-05-26 11:13:00,209.469,209.48,209.443,209.443,77900000.0
2006-05-26 11:14:00,209.454,209.517,209.454,209.464,28000000.0
2006-05-26 11:15:00,209.448,209.466,209.431,209.431,72800000.0
2006-05-26 11:16:00,209.439,209.445,209.426,209.426,29900000.0
2006-05-26 11:17:00,209.412,209.412,209.356,209.376,45400000.0
2006-05-26 11:18:00,209.353,209.372,209.346,209.372,45500000.0
2006-05-26 11:19:00,209.384,209.401,209.38,209.397,48500000.0
2006-05-26 11:20:00,209.391,209.428,209.382,209.415,44500000.0
2006-05-26 11:21:00,209.423,209.438,209.421,209.438,29900000.0
2006-05-26 11:22:00,209.457,209.482,209.446,209.459,40699999.0
2006-05-26 11:23:00,209.466,209.48,209.449,209.449,33500000.0
2006-05-26 11:24:00,209.457,209.47,209.428,209.442,45300000.0
2006-05-26 11:25:00,209.43,209.44,209.418,209.431,53700000.0
2006-05-26 11:26:00,209.428,209.438,209.392,209.392,64199999.0
2006-05-26 11:27:00,209.376,209.404,209.374,209.39,55999999.0
2006-05-26 11:28:00,209.402,209.428,209.402,209.417,46600001.0
2006-05-26 11:29:00,209.425,209.425,209.4,209.406,42699999.0
2006-05-26 11:30:00,209.406,209.425,209.396,209.424,81299999.0
2006-05-26 11:31:00,209.426,209.453,209.426,209.432,48999999.0
2006-05-26 11:32:00,209.428,209.46,209.421,209.46,29300000.0
2006-05-26 11:33:00,209.464,209.468,209.457,209.466,27200000.0
2006-05-26 11:34:00,209.46,209.472,209.426,209.446,67800001.0
2006-05-26 11:35:00,209.437,209.463,209.437,209.463,59999999.0
2006-05-26 11:36:00,209.447,209.461,209.435,209.436,47900000.0
2006-05-26 11:37:00,209.444,209.46,209.442,209.452,54500000.0
2006-05-26 11:38:00,209.472,209.486,209.469,209.486,52800000.0
2006-05-26 11:39:00,209.481,209.49,209.477,209.48,48300000.0
2006-05-26 11:40:00,209.462,209.497,209.462,209.478,82100000.0
2006-05-26 11:41:00,209.477,209.477,209.455,209.455,46299999.0
2006-05-26 11:42:00,209.455,209.465,209.449,209.46,70500001.0
2006-05-26 11:43:00,209.469,209.525,209.469,209.493,51900000.0
2006-05-26 11:44:00,209.525,209.525,209.491,209.507,44900000.0
2006-05-26 11:45:00,209.518,209.548,209.518,209.544,93000000.0
2006-05-26 11:46:00,209.539,209.625,209.539,209.624,55800001.0
2006-05-26 11:47:00,209.607,209.607,209.561,209.566,55800001.0
2006-05-26 11:48:00,209.553,209.585,209.545,209.585,66100000.0
2006-05-26 11:49:00,209.565,209.565,209.52,209.53,57800000.0
2006-05-26 11:50:00,209.513,209.513,209.445,209.445,37200000.0
2006-05-26 11:51:00,209.455,209.455,209.409,209.435,54400000.0
2006-05-26 11:52:00,209.442,209.458,209.437,209.437,32700000.0
2006-05-26 11:53:00,209.45,209.47,209.44,209.443,44000000.0
2006-05-26 11:54:00,209.459,209.472,209.457,209.463,47400000.0
2006-05-26 11:55:00,209.474,209.484,209.461,209.484,48600000.0
2006-05-26 11:56:00,209.478,209.478,209.433,209.436,39800000.0
2006-05-26 11:57:00,209.435,209.456,209.435,209.44,45800001.0
2006-05-26 11:58:00,209.431,209.44,209.403,209.403,63699999.0
2006-05-26 11:59:00,209.409,209.423,209.388,209.423,54000000.0
2006-05-26 12:00:00,209.455,209.455,209.425,209.44,65500001.0
2006-05-26 12:01:00,209.448,209.465,209.432,209.46,43100000.0
2006-05-26 12:02:00,209.482,209.483,209.451,209.459,82799999.0
2006-05-26 12:03:00,209.468,209.468,209.438,209.461,39200000.0
2006-05-26 12:04:00,209.46,209.47,209.455,209.46,59200001.0
2006-05-26 12:05:00,209.465,209.467,209.45,209.459,40900000.0
2006-05-26 12:06:00,209.467,209.467,209.437,209.437,53900000.0
2006-05-26 12:07:00,209.438,209.46,209.438,209.447,55799999.0
2006-05-26 12:08:00,209.445,209.445,209.429,209.432,48800000.0
2006-05-26 12:09:00,209.427,209.432,209.421,209.421,51000000.0
2006-05-26 12:10:00,209.447,209.466,209.447,209.465,22100000.0
2006-05-26 12:11:00,209.463,209.467,209.442,209.442,48200000.0
2006-05-26 12:12:00,209.439,209.452,209.427,209.434,102700002.0
2006-05-26 12:13:00,209.433,209.456,209.429,209.44,49300001.0
2006-05-26 12:14:00,209.445,209.456,209.442,209.456,72100000.0
2006-05-26 12:15:00,209.457,209.467,209.44,209.44,58100000.0
2006-05-26 12:16:00,209.443,209.462,209.443,209.453,67000000.0
2006-05-26 12:17:00,209.467,209.504,209.467,209.496,44100000.0
2006-05-26 12:18:00,209.495,209.501,209.487,209.487,22300000.0
2006-05-26 12:19:00,209.487,209.496,209.487,209.493,44100000.0
2006-05-26 12:20:00,209.49,209.509,209.49,209.508,63100000.0
2006-05-26 12:21:00,209.518,209.536,209.512,209.519,67300000.0
2006-05-26 12:22:00,209.528,209.54,209.528,209.537,41900001.0
2006-05-26 12:23:00,209.556,209.556,209.527,209.527,38200000.0
2006-05-26 12:24:00,209.5,209.511,209.5,209.505,34600000.0
2006-05-26 12:25:00,209.502,209.512,209.502,209.506,33100000.0
2006-05-26 12:26:00,209.492,209.499,209.485,209.495,38900000.0
2006-05-26 12:27:00,209.482,209.483,209.425,209.425,31900000.0
2006-05-26 12:28:00,209.439,209.441,209.416,209.416,37900001.0
2006-05-26 12:29:00,209.417,209.441,209.417,209.432,39100000.0
2006-05-26 12:30:00,209.427,209.45,209.427,209.45,36000000.0
2006-05-26 12:31:00,209.443,209.443,209.398,209.398,32300000.0
2006-05-26 12:32:00,209.402,209.42,209.397,209.418,50399999.0
2006-05-26 12:33:00,209.415,209.415,209.398,209.413,57000000.0
2006-05-26 12:34:00,209.413,209.441,209.406,209.441,53400000.0
2006-05-26 12:35:00,209.447,209.447,209.407,209.419,37400000.0
2006-05-26 12:36:00,209.417,209.422,209.401,209.415,25600000.0
2006-05-26 12:37:00,209.42,209.42,209.398,209.407,37300000.0
2006-05-26 12:38:00,209.419,209.445,209.419,209.445,46300000.0
2006-05-26 12:39:00,209.46,209.493,209.46,209.485,77099999.0
2006-05-26 12:40:00,209.475,209.475,209.448,209.462,34800000.0
2006-05-26 12:41:00,209.457,209.466,209.429,209.429,71999998.0
2006-05-26 12:42:00,209.441,209.475,209.433,209.475,70900000.0
2006-05-26 12:43:00,209.481,209.494,209.467,209.483,48100000.0
2006-05-26 12:44:00,209.48,209.486,209.475,209.486,68900001.0
2006-05-26 12:45:00,209.495,209.498,209.463,209.465,33900000.0
2006-05-26 12:46:00,209.474,209.511,209.474,209.483,48100000.0
2006-05-26 12:47:00,209.473,209.473,209.432,209.437,35400000.0
2006-05-26 12:48:00,209.411,209.427,209.404,209.408,45400000.0
2006-05-26 12:49:00,209.404,209.432,209.401,209.401,46800000.0
2006-05-26 12:50:00,209.42,209.426,209.39,209.404,58100001.0
2006-05-26 12:51:00,209.402,209.425,209.385,209.425,46799999.0
2006-05-26 12:52:00,209.407,209.407,209.406,209.406,9200000.0
2006-05-26 12:53:00,209.379,209.402,209.37,209.37,65400000.0
2006-05-26 12:54:00,209.393,209.393,209.369,209.371,43400000.0
2006-05-26 12:55:00,209.34,209.368,209.321,209.337,89200001.0
2006-05-26 12:56:00,209.323,209.345,209.3,209.345,49499999.0
2006-05-26 12:57:00,209.349,209.389,209.341,209.385,111200000.0
2006-05-26 12:58:00,209.375,209.375,209.323,209.348,35600000.0
2006-05-26 12:59:00,209.357,209.357,209.282,209.291,34300000.0
2006-05-26 13:00:00,209.283,209.321,209.283,209.316,42400000.0
2006-05-26 13:01:00,209.327,209.362,209.327,209.348,37400000.0
2006-05-26 13:02:00,209.36,209.397,209.36,209.397,74000000.0
2006-05-26 13:03:00,209.4,209.423,209.386,209.423,20200000.0
2006-05-26 13:04:00,209.422,209.422,209.384,209.403,61499999.0
2006-05-26 13:05:00,209.423,209.434,209.407,209.434,50800000.0
2006-05-26 13:06:00,209.425,209.455,209.378,209.378,59800000.0
2006-05-26 13:07:00,209.358,209.392,209.358,209.392,51499999.0
2006-05-26 13:08:00,209.379,209.379,209.346,209.37,24300000.0
2006-05-26 13:09:00,209.374,209.394,209.368,209.382,60499999.0
2006-05-26 13:10:00,209.374,209.401,209.371,209.395,44700000.0
2006-05-26 13:11:00,209.378,209.378,209.353,209.362,43600000.0
2006-05-26 13:12:00,209.377,209.389,209.361,209.389,70800001.0
2006-05-26 13:13:00,209.403,209.423,209.394,209.394,35100000.0
2006-05-26 13:14:00,209.392,209.392,209.356,209.381,99500000.0
2006-05-26 13:15:00,209.38,209.394,209.365,209.365,47500001.0
2006-05-26 13:16:00,209.371,209.396,209.368,209.393,69000000.0
2006-05-26 13:17:00,209.396,209.417,209.396,209.413,67600001.0
2006-05-26 13:18:00,209.423,209.441,209.402,209.419,71300001.0
2006-05-26 13:19:00,209.414,209.427,209.38,209.38,38500000.0
2006-05-26 13:20:00,209.397,209.397,209.352,209.362,48000000.0
2006-05-26 13:21:00,209.363,209.378,209.345,209.375,26500000.0
2006-05-26 13:22:00,209.378,209.383,209.358,209.383,49200000.0
2006-05-26 13:23:00,209.394,209.394,209.38,209.39,63099999.0
2006-05-26 13:24:00,209.388,209.388,209.342,209.344,42000000.0
2006-05-26 13:25:00,209.33,209.362,209.33,209.362,55700000.0
2006-05-26 13:26:00,209.378,209.378,209.353,209.366,45200000.0
2006-05-26 13:27:00,209.359,209.407,209.357,209.388,48399999.0
2006-05-26 13:28:00,209.363,209.381,209.363,209.381,17500000.0
2006-05-26 13:29:00,209.403,209.434,209.403,209.412,60500000.0
2006-05-26 13:30:00,209.383,209.383,209.331,209.335,64400000.0
2006-05-26 13:31:00,209.338,209.359,209.332,209.346,106800000.0
2006-05-26 13:32:00,209.353,209.367,209.329,209.356,47000000.0
2006-05-26 13:33:00,209.349,209.363,209.342,209.363,49100000.0
2006-05-26 13:34:00,209.37,209.39,209.351,209.355,34299999.0
2006-05-26 13:35:00,209.359,209.438,209.359,209.422,56800000.0
2006-05-26 13:36:00,209.426,209.439,209.419,209.433,76100000.0
2006-05-26 13:37:00,209.415,209.415,209.41,209.41,11900000.0
2006-05-26 13:38:00,209.402,209.425,209.393,209.403,24100000.0
2006-05-26 13:39:00,209.422,209.442,209.418,209.423,88300000.0
2006-05-26 13:40:00,209.411,209.443,209.411,209.426,65699999.0
2006-05-26 13:41:00,209.433,209.445,209.42,209.445,30700000.0
2006-05-26 13:42:00,209.441,209.45,209.431,209.45,14800000.0
2006-05-26 13:43:00,209.456,209.456,209.42,209.423,47100000.0
2006-05-26 13:44:00,209.425,209.437,209.414,209.429,53900000.0
2006-05-26 13:45:00,209.416,209.433,209.413,209.433,82000000.0
2006-05-26 13:46:00,209.442,209.455,209.432,209.435,20100000.0
2006-05-26 13:47:00,209.439,209.439,209.408,209.408,45500000.0
2006-05-26 13:48:00,209.408,209.415,209.393,209.393,62600000.0
2006-05-26 13:49:00,209.397,209.425,209.384,209.425,46800000.0
2006-05-26 13:50:00,209.441,209.46,209.429,209.46,48799999.0
2006-05-26 13:51:00,209.463,209.476,209.45,209.461,91599998.0
2006-05-26 13:52:00,209.457,209.463,209.454,209.463,22200000.0
2006-05-26 13:53:00,209.47,209.477,209.453,209.458,41700000.0
2006-05-26 13:54:00,209.445,209.457,209.44,209.448,46600000.0
2006-05-26 13:55:00,209.475,209.547,209.475,209.507,63399999.0
2006-05-26 13:56:00,209.501,209.537,209.501,209.52,24700000.0
2006-05-26 13:57:00,209.521,209.581,209.508,209.581,81000000.0
2006-05-26 13:58:00,209.597,209.597,209.523,209.523,60500001.0
2006-05-26 13:59:00,209.513,209.55,209.501,209.55,66500000.0
2006-05-26 14:00:00,209.538,209.553,209.459,209.459,79600000.0
2006-05-26 14:01:00,209.45,209.457,209.408,209.448,58300000.0
2006-05-26 14:02:00,209.459,209.477,209.444,209.444,71700000.0
2006-05-26 14:03:00,209.438,209.468,209.438,209.464,30500000.0
2006-05-26 14:04:00,209.436,209.461,209.43,209.455,52499999.0
2006-05-26 14:05:00,209.457,209.457,209.405,209.405,57600001.0
2006-05-26 14:06:00,209.392,209.392,209.312,209.312,20700000.0
2006-05-26 14:07:00,209.308,209.338,209.304,209.334,37200000.0
2006-05-26 14:08:00,209.326,209.342,209.302,209.342,65300000.0
2006-05-26 14:09:00,209.325,209.356,209.309,209.309,47000000.0
2006-05-26 14:10:00,209.314,209.322,209.254,209.27,41200000.0
2006-05-26 14:11:00,209.287,209.3,209.18,209.217,63900000.0
2006-05-26 14:12:00,209.208,209.294,209.208,209.294,44200000.0
2006-05-26 14:13:00,209.292,209.316,209.259,209.316,47600000.0
2006-05-26 14:14:00,209.352,209.376,209.325,209.376,64900000.0
2006-05-26 14:15:00,209.392,209.397,209.319,209.319,27100000.0
2006-05-26 14:16:00,209.338,209.357,209.332,209.357,51200000.0
2006-05-26 14:17:00,209.334,209.348,209.325,209.325,21100000.0
2006-05-26 14:18:00,209.312,209.334,209.312,209.334,14000000.0
2006-05-26 14:19:00,209.352,209.352,209.302,209.318,35900000.0
2006-05-26 14:20:00,209.316,209.317,209.295,209.295,64500000.0
2006-05-26 14:21:00,209.268,209.289,209.257,209.289,38700000.0
2006-05-26 14:22:00,209.299,209.334,209.289,209.331,44400000.0
2006-05-26 14:23:00,209.342,209.342,209.314,209.322,34600000.0
2006-05-26 14:24:00,209.311,209.326,209.277,209.313,54600000.0
2006-05-26 14:25:00,209.32,209.335,209.32,209.334,40200001.0
2006-05-26 14:26:00,209.334,209.38,209.319,209.369,50099999.0
2006-05-26 14:27:00,209.365,209.376,209.351,209.362,78700000.0
2006-05-26 14:28:00,209.325,209.37,209.322,209.37,27900000.0
2006-05-26 14:29:00,209.371,209.397,209.363,209.378,40200000.0
2006-05-26 14:30:00,209.33,209.33,209.211,209.212,65999999.0
2006-05-26 14:31:00,209.25,209.297,209.25,209.294,39700000.0
2006-05-26 14:32:00,209.308,209.338,209.289,209.322,47100000.0
2006-05-26 14:33:00,209.309,209.346,209.288,209.288,61199999.0
2006-05-26 14:34:00,209.24,209.259,209.191,209.259,28200000.0
2006-05-26 14:35:00,209.327,209.346,209.301,209.308,56700000.0
2006-05-26 14:36:00,209.295,209.303,209.259,209.259,60100000.0
2006-05-26 14:37:00,209.243,209.27,209.241,209.244,31500000.0
2006-05-26 14:38:00,209.238,209.291,209.238,209.291,56799999.0
2006-05-26 14:39:00,209.28,209.303,209.272,209.281,55400000.0
2006-05-26 14:40:00,209.261,209.277,209.208,209.208,40800000.0
2006-05-26 14:41:00,209.201,209.215,209.18,209.2,49700000.0
2006-05-26 14:42:00,209.178,209.178,209.101,209.14,52400000.0
2006-05-26 14:43:00,209.135,209.187,209.126,209.177,46100000.0
2006-05-26 14:44:00,209.166,209.177,209.132,209.17,69500000.0
2006-05-26 14:45:00,209.12,209.186,209.1,209.177,76600000.0
2006-05-26 14:46:00,209.214,209.246,209.196,209.239,44599999.0
2006-05-26 14:47:00,209.248,209.268,209.216,209.231,22500000.0
2006-05-26 14:48:00,209.22,209.257,209.22,209.245,30200001.0
2006-05-26 14:49:00,209.252,209.272,209.179,209.179,41000000.0
2006-05-26 14:50:00,209.164,209.184,209.153,209.153,70700000.0
2006-05-26 14:51:00,209.15,209.172,209.15,209.17,76699999.0
2006-05-26 14:52:00,209.166,209.172,209.142,209.161,20100000.0
2006-05-26 14:53:00,209.172,209.197,209.139,209.161,43100000.0
2006-05-26 14:54:00,209.163,209.185,209.067,209.067,74000001.0
2006-05-26 14:55:00,209.046,209.079,209.018,209.079,67100000.0
2006-05-26 14:56:00,209.09,209.11,209.064,209.079,35000000.0
2006-05-26 14:57:00,209.084,209.094,209.06,209.06,18700000.0
2006-05-26 14:58:00,209.053,209.114,209.052,209.1,60800000.0
2006-05-26 14:59:00,209.099,209.133,209.093,209.105,49900000.0
2006-05-26 15:00:00,209.091,209.105,209.082,209.085,32500000.0
2006-05-26 15:01:00,209.084,209.139,209.084,209.137,77300001.0
2006-05-26 15:02:00,209.129,209.147,209.128,209.132,73400000.0
2006-05-26 15:03:00,209.138,209.16,209.106,209.106,39000000.0
2006-05-26 15:04:00,209.135,209.172,209.135,209.162,43200001.0
2006-05-26 15:05:00,209.159,209.166,209.142,209.154,37500000.0
2006-05-26 15:06:00,209.172,209.177,209.11,209.112,52899999.0
2006-05-26 15:07:00,209.125,209.134,209.112,209.112,57200000.0
2006-05-26 15:08:00,209.141,209.188,209.141,209.148,34000000.0
2006-05-26 15:09:00,209.126,209.139,209.117,209.12,48100000.0
2006-05-26 15:10:00,209.102,209.143,209.092,209.143,48699999.0
2006-05-26 15:11:00,209.145,209.147,209.11,209.11,55599999.0
2006-05-26 15:12:00,209.118,209.121,209.102,209.102,59700000.0
2006-05-26 15:13:00,209.063,209.129,209.063,209.082,81600000.0
2006-05-26 15:14:00,209.089,209.093,209.01,209.011,33000000.0
2006-05-26 15:15:00,208.983,208.988,208.948,208.948,27200000.0
2006-05-26 15:16:00,208.911,208.911,208.824,208.878,50499999.0
2006-05-26 15:17:00,208.904,208.935,208.888,208.933,58900000.0
2006-05-26 15:18:00,208.924,208.931,208.921,208.926,91100001.0
2006-05-26 15:19:00,208.932,208.971,208.89,208.89,66400001.0
2006-05-26 15:20:00,208.848,208.897,208.839,208.897,49600000.0
2006-05-26 15:21:00,208.883,208.883,208.791,208.81,58899999.0
2006-05-26 15:22:00,208.814,208.989,208.81,208.989,68800000.0
2006-05-26 15:23:00,209.065,209.138,209.053,209.108,34300000.0
2006-05-26 15:24:00,209.131,209.131,209.036,209.048,68400001.0
2006-05-26 15:25:00,209.013,209.013,208.95,208.96,45100000.0
2006-05-26 15:26:00,208.91,208.946,208.881,208.881,72700000.0
2006-05-26 15:27:00,208.865,208.927,208.858,208.911,65400000.0
2006-05-26 15:28:00,208.889,208.917,208.88,208.892,75700000.0
2006-05-26 15:29:00,208.881,208.896,208.852,208.868,69900001.0
2006-05-26 15:30:00,208.89,208.92,208.87,208.92,77500001.0
2006-05-26 15:31:00,208.983,209.054,208.973,209.005,75100001.0
2006-05-26 15:32:00,209.009,209.067,209.009,209.043,47800000.0
2006-05-26 15:33:00,209.029,209.066,209.029,209.057,16000000.0
2006-05-26 15:34:00,209.074,209.076,209.03,209.046,39300000.0
2006-05-26 15:35:00,209.056,209.077,209.03,209.035,49600000.0
2006-05-26 15:36:00,209.067,209.067,208.986,209.002,42700000.0
2006-05-26 15:37:00,209.016,209.037,208.924,208.924,56699999.0
2006-05-26 15:38:00,208.899,208.959,208.871,208.959,45500001.0
2006-05-26 15:39:00,208.955,209.035,208.952,209.03,63600001.0
2006-05-26 15:40:00,209.011,209.011,208.954,208.969,39600000.0
2006-05-26 15:41:00,208.97,209.016,208.953,209.016,98600000.0
2006-05-26 15:42:00,209.017,209.032,209.011,209.021,63300000.0
2006-05-26 15:43:00,209.017,209.017,208.906,208.958,41400000.0
2006-05-26 15:44:00,208.968,209.009,208.94,209.007,55100000.0
2006-05-26 15:45:00,208.955,209.041,208.946,209.031,60500001.0
2006-05-26 15:46:00,209.042,209.048,208.966,208.982,47100000.0
2006-05-26 15:47:00,208.971,209.014,208.962,209.014,54700000.0
2006-05-26 15:48:00,209.025,209.113,209.019,209.113,28300000.0
2006-05-26 15:49:00,209.17,209.202,209.112,209.153,43200000.0
2006-05-26 15:50:00,209.162,209.162,209.018,209.018,17400000.0
2006-05-26 15:51:00,208.973,209.041,208.967,209.01,41300000.0
2006-05-26 15:52:00,209.045,209.09,209.029,209.052,23700000.0
2006-05-26 15:53:00,209.051,209.077,209.024,209.024,64900001.0
2006-05-26 15:54:00,209.009,209.031,208.985,208.993,83600001.0
2006-05-26 15:55:00,208.977,209.007,208.976,209.0,49600000.0
2006-05-26 15:56:00,208.98,209.017,208.98,209.003,51000000.0
2006-05-26 15:57:00,208.974,209.004,208.974,208.989,37000000.0
2006-05-26 15:58:00,208.984,208.991,208.965,208.971,67000000.0
2006-05-26 15:59:00,208.994,209.025,208.977,209.017,63700000.0
2006-05-26 16:00:00,209.019,209.025,208.854,208.859,52200000.0
2006-05-26 16:01:00,208.863,208.872,208.845,208.857,56399999.0
2006-05-26 16:02:00,208.8,208.831,208.754,208.767,70600001.0
2006-05-26 16:03:00,208.773,208.836,208.773,208.835,49300002.0
2006-05-26 16:04:00,208.827,208.827,208.784,208.807,47500000.0
2006-05-26 16:05:00,208.803,208.831,208.78,208.78,32700000.0
2006-05-26 16:06:00,208.799,208.813,208.752,208.759,45100000.0
2006-05-26 16:07:00,208.767,208.782,208.75,208.77,62800000.0
2006-05-26 16:08:00,208.793,208.793,208.685,208.707,60200000.0
2006-05-26 16:09:00,208.734,208.781,208.711,208.781,55800000.0
2006-05-26 16:10:00,208.777,208.808,208.758,208.808,30400000.0
2006-05-26 16:11:00,208.827,208.87,208.827,208.852,25800000.0
2006-05-26 16:12:00,208.848,208.848,208.771,208.803,32800000.0
2006-05-26 16:13:00,208.839,208.857,208.798,208.825,67100001.0
2006-05-26 16:14:00,208.824,208.824,208.78,208.795,113800000.0
2006-05-26 16:15:00,208.798,208.864,208.785,208.85,98700000.0
2006-05-26 16:16:00,208.803,208.83,208.742,208.748,35800000.0
2006-05-26 16:17:00,208.698,208.741,208.698,208.731,47100000.0
2006-05-26 16:18:00,208.72,208.74,208.682,208.682,34900000.0
2006-05-26 16:19:00,208.712,208.744,208.712,208.743,60900000.0
2006-05-26 16:20:00,208.744,208.809,208.741,208.792,44600000.0
2006-05-26 16:21:00,208.803,208.862,208.803,208.862,72600000.0
2006-05-26 16:22:00,208.896,208.907,208.875,208.875,27200000.0
2006-05-26 16:23:00,208.859,208.878,208.804,208.804,76900000.0
2006-05-26 16:24:00,208.804,208.809,208.76,208.775,42900000.0
2006-05-26 16:25:00,208.772,208.772,208.652,208.664,64400000.0
2006-05-26 16:26:00,208.633,208.659,208.603,208.613,52000000.0
2006-05-26 16:27:00,208.543,208.58,208.519,208.559,38700000.0
2006-05-26 16:28:00,208.552,208.579,208.549,208.579,35700000.0
2006-05-26 16:29:00,208.589,208.641,208.589,208.628,88500000.0
2006-05-26 16:30:00,208.616,208.65,208.612,208.65,87500001.0
2006-05-26 16:31:00,208.67,208.793,208.67,208.774,35200000.0
2006-05-26 16:32:00,208.759,208.806,208.74,208.774,62699999.0
2006-05-26 16:33:00,208.766,208.776,208.755,208.763,25100000.0
2006-05-26 16:34:00,208.784,208.83,208.784,208.83,57500000.0
2006-05-26 16:35:00,208.824,208.876,208.82,208.876,62900000.0
2006-05-26 16:36:00,208.882,208.882,208.802,208.802,40500000.0
2006-05-26 16:37:00,208.811,208.853,208.799,208.803,90200000.0
2006-05-26 16:38:00,208.8,208.812,208.79,208.798,43400000.0
2006-05-26 16:39:00,208.797,208.818,208.792,208.802,57299999.0
2006-05-26 16:40:00,208.785,208.787,208.776,208.783,60099999.0
2006-05-26 16:41:00,208.802,208.803,208.739,208.749,48000000.0
2006-05-26 16:42:00,208.762,208.775,208.742,208.759,57900000.0
2006-05-26 16:43:00,208.775,208.854,208.775,208.854,25900000.0
2006-05-26 16:44:00,208.857,208.873,208.834,208.844,60000000.0
2006-05-26 16:45:00,208.835,208.923,208.835,208.908,60800000.0
2006-05-26 16:46:00,208.924,208.954,208.918,208.944,34700000.0
2006-05-26 16:47:00,208.951,208.951,208.872,208.892,99699999.0
2006-05-26 16:48:00,208.876,208.912,208.87,208.877,63600000.0
2006-05-26 16:49:00,208.853,208.86,208.819,208.829,60300000.0
2006-05-26 16:50:00,208.808,208.844,208.796,208.844,35100000.0
2006-05-26 16:51:00,208.832,208.866,208.832,208.856,63299999.0
2006-05-26 16:52:00,208.848,208.894,208.841,208.875,53800001.0
2006-05-26 16:53:00,208.869,208.906,208.869,208.872,69800000.0
2006-05-26 16:54:00,208.871,208.935,208.871,208.928,26500000.0
2006-05-26 16:55:00,208.911,208.911,208.852,208.883,112700000.0
2006-05-26 16:56:00,208.884,208.892,208.865,208.886,78800000.0
2006-05-26 16:57:00,208.894,208.899,208.875,208.892,73800000.0
2006-05-26 16:58:00,208.927,208.938,208.909,208.93,60800001.0
2006-05-26 16:59:00,208.884,208.926,208.797,208.797,85299999.0
2006-05-26 17:00:00,208.765,208.806,208.751,208.793,79400000.0
2006-05-26 17:01:00,208.794,208.806,208.753,208.793,83399999.0
2006-05-26 17:02:00,208.804,208.813,208.764,208.765,47000000.0
2006-05-26 17:03:00,208.757,208.825,208.757,208.797,92200000.0
2006-05-26 17:04:00,208.823,208.828,208.775,208.828,76900000.0
2006-05-26 17:05:00,208.848,208.893,208.848,208.884,59999999.0
2006-05-26 17:06:00,208.914,208.915,208.878,208.886,51399999.0
2006-05-26 17:07:00,208.889,208.906,208.881,208.886,64100000.0
2006-05-26 17:08:00,208.875,208.892,208.865,208.87,52999999.0
2006-05-26 17:09:00,208.856,208.885,208.856,208.869,39000000.0
2006-05-26 17:10:00,208.856,208.869,208.835,208.835,59399999.0
2006-05-26 17:11:00,208.828,208.883,208.823,208.883,41700001.0
2006-05-26 17:12:00,208.868,208.888,208.851,208.851,35500000.0
2006-05-26 17:13:00,208.864,208.912,208.864,208.912,35000000.0
2006-05-26 17:14:00,208.892,208.892,208.813,208.821,58600001.0
2006-05-26 17:15:00,208.848,208.881,208.841,208.879,47999999.0
2006-05-26 17:16:00,208.849,208.874,208.823,208.849,24800000.0
2006-05-26 17:17:00,208.838,208.893,208.838,208.877,22500000.0
2006-05-26 17:18:00,208.882,208.9,208.873,208.892,48300000.0
2006-05-26 17:19:00,208.896,208.896,208.833,208.833,72000000.0
2006-05-26 17:20:00,208.824,208.896,208.824,208.828,34500000.0
2006-05-26 17:21:00,208.799,208.841,208.795,208.828,58499999.0
2006-05-26 17:22:00,208.837,208.866,208.817,208.825,45700000.0
2006-05-26 17:23:00,208.823,208.835,208.806,208.823,46600000.0
2006-05-26 17:24:00,208.83,208.902,208.826,208.902,38600000.0
2006-05-26 17:25:00,208.885,208.917,208.876,208.917,45800001.0
2006-05-26 17:26:00,208.935,208.947,208.915,208.915,65900001.0
2006-05-26 17:27:00,208.915,208.929,208.914,208.929,29900000.0
2006-05-26 17:28:00,208.936,208.965,208.918,208.965,76899999.0
2006-05-26 17:29:00,208.981,209.06,208.974,209.06,39200000.0
2006-05-26 17:30:00,209.043,209.062,209.036,209.049,68700000.0
2006-05-26 17:31:00,209.044,209.062,209.017,209.017,65399999.0
2006-05-26 17:32:00,208.994,209.007,208.99,209.007,28600000.0
2006-05-26 17:33:00,209.013,209.058,209.013,209.035,75399999.0
2006-05-26 17:34:00,209.051,209.068,209.026,209.03,79200000.0
2006-05-26 17:35:00,209.02,209.031,209.004,209.004,79599999.0
2006-05-26 17:36:00,209.009,209.042,209.009,209.023,82200001.0
2006-05-26 17:37:00,209.011,209.021,209.002,209.014,58700000.0
2006-05-26 17:38:00,209.006,209.033,209.006,209.025,67599999.0
2006-05-26 17:39:00,209.006,209.046,208.996,209.046,56600001.0
2006-05-26 17:40:00,209.032,209.046,209.031,209.043,8900000.0
2006-05-26 17:41:00,209.066,209.085,209.063,209.065,45200000.0
2006-05-26 17:42:00,209.062,209.062,209.05,209.062,30700000.0
2006-05-26 17:43:00,209.046,209.046,209.012,209.02,42600000.0
2006-05-26 17:44:00,209.002,209.002,208.986,209.0,15800000.0
2006-05-26 17:45:00,209.013,209.025,209.0,209.01,41200000.0
2006-05-26 17:46:00,209.009,209.015,208.969,208.969,85300000.0
2006-05-26 17:47:00,208.979,208.979,208.951,208.966,57599999.0
2006-05-26 17:48:00,208.972,208.972,208.89,208.89,43800000.0
2006-05-26 17:49:00,208.905,208.932,208.886,208.921,48000000.0
2006-05-26 17:50:00,208.908,208.917,208.877,208.877,33800000.0
2006-05-26 17:51:00,208.886,208.886,208.851,208.851,67500001.0
2006-05-26 17:52:00,208.855,208.855,208.836,208.848,49900001.0
2006-05-26 17:53:00,208.819,208.873,208.801,208.873,61599999.0
2006-05-26 17:54:00,208.868,208.894,208.864,208.872,47800000.0
2006-05-26 17:55:00,208.871,208.897,208.846,208.88,50100000.0
2006-05-26 17:56:00,208.902,208.93,208.898,208.92,35800000.0
2006-05-26 17:57:00,208.932,208.955,208.925,208.947,83499999.0
2006-05-26 17:58:00,208.976,208.981,208.958,208.966,48100000.0
2006-05-26 17:59:00,208.963,208.963,208.92,208.935,42600000.0
2006-05-26 18:00:00,208.946,208.949,208.921,208.921,46600000.0
2006-05-26 18:01:00,208.932,208.941,208.895,208.937,521700001.0
2006-05-26 18:02:00,208.936,208.954,208.91,208.93,869700002.0
2006-05-26 18:03:00,208.943,208.951,208.904,208.942,655000002.0
2006-05-26 18:04:00,208.949,208.982,208.949,208.957,485999998.0
2006-05-26 18:05:00,208.97,208.977,208.927,208.927,655999999.0
2006-05-26 18:06:00,208.922,208.973,208.922,208.962,642200001.0
2006-05-26 18:07:00,208.967,208.989,208.954,208.965,730700000.0
2006-05-26 18:08:00,208.973,209.01,208.972,208.995,656200000.0
2006-05-26 18:09:00,209.003,209.018,208.978,208.99,585599998.0
2006-05-26 18:10:00,208.989,209.002,208.978,208.988,510500000.0
2006-05-26 18:11:00,208.971,208.977,208.907,208.907,348800001.0
2006-05-26 18:12:00,208.895,208.952,208.895,208.952,346100003.0
2006-05-26 18:13:00,208.96,208.98,208.952,208.98,443000000.0
2006-05-26 18:14:00,208.987,209.009,208.966,208.986,581200001.0
2006-05-26 18:15:00,208.997,208.998,208.953,208.956,680399999.0
2006-05-26 18:16:00,208.94,208.967,208.93,208.961,654500002.0
2006-05-26 18:17:00,208.975,208.998,208.97,208.977,238900002.0
2006-05-26 18:18:00,208.982,209.004,208.982,208.997,411800002.0
2006-05-26 18:19:00,208.988,208.988,208.922,208.943,432900003.0
2006-05-26 18:20:00,208.94,208.94,208.879,208.894,619800000.0
2006-05-26 18:21:00,208.889,208.908,208.879,208.889,555700000.0
2006-05-26 18:22:00,208.885,208.906,208.853,208.89,572600001.0
2006-05-26 18:23:00,208.895,208.948,208.895,208.907,797299998.0
2006-05-26 18:24:00,208.898,208.919,208.892,208.908,571199999.0
2006-05-26 18:25:00,208.94,209.07,208.94,209.061,477100000.0
2006-05-26 18:26:00,209.047,209.069,209.022,209.022,327299999.0
2006-05-26 18:27:00,209.026,209.062,209.026,209.062,405500003.0
2006-05-26 18:28:00,209.081,209.097,209.027,209.033,346400001.0
2006-05-26 18:29:00,209.033,209.072,209.009,209.009,440300001.0
2006-05-26 18:30:00,208.999,209.009,208.975,208.976,327299998.0
2006-05-26 18:31:00,208.976,209.004,208.968,209.0,419900003.0
2006-05-26 18:32:00,209.001,209.063,209.001,209.06,393300001.0
2006-05-26 18:33:00,209.071,209.072,209.044,209.06,435899999.0
2006-05-26 18:34:00,209.06,209.06,209.012,209.041,491399998.0
2006-05-26 18:35:00,209.051,209.114,209.051,209.099,426900000.0
2006-05-26 18:36:00,209.095,209.111,209.067,209.094,314000000.0
2006-05-26 18:37:00,209.104,209.104,209.071,209.086,220200001.0
2006-05-26 18:38:00,209.096,209.109,209.077,209.095,163300000.0
2006-05-26 18:39:00,209.092,209.097,209.056,209.063,125999999.0
2006-05-26 18:40:00,209.052,209.098,209.052,209.079,326200000.0
2006-05-26 18:41:00,209.072,209.091,209.06,209.086,280800000.0
2006-05-26 18:42:00,209.083,209.093,209.077,209.077,199900000.0
2006-05-26 18:43:00,209.064,209.082,209.034,209.034,173699999.0
2006-05-26 18:44:00,209.043,209.06,209.035,209.04,384600002.0
2006-05-26 18:45:00,209.043,209.058,209.024,209.034,230200000.0
2006-05-26 18:46:00,209.027,209.052,209.027,209.052,214200000.0
2006-05-26 18:47:00,209.054,209.097,209.054,209.087,82100000.0
2006-05-26 18:48:00,209.1,209.115,209.078,209.115,149600000.0
2006-05-26 18:49:00,209.11,209.129,209.105,209.112,175800001.0
2006-05-26 18:50:00,209.114,209.137,209.095,209.137,254699998.0
2006-05-26 18:51:00,209.137,209.158,209.127,209.158,215900001.0
2006-05-26 18:52:00,209.171,209.192,209.161,209.171,268400000.0
2006-05-26 18:53:00,209.167,209.171,209.136,209.145,212300001.0
2006-05-26 18:54:00,209.153,209.182,209.149,209.167,194399999.0
2006-05-26 18:55:00,209.169,209.178,209.139,209.141,296500002.0
2006-05-26 18:56:00,209.153,209.18,209.152,209.18,30600000.0
2006-05-26 18:57:00,209.18,209.18,209.154,209.154,169699999.0
2006-05-26 18:58:00,209.148,209.179,209.116,209.17,270400000.0
2006-05-26 18:59:00,209.157,209.157,209.093,209.102,271400001.0
2006-05-26 19:00:00,209.079,209.095,209.066,209.085,92399999.0
2006-05-26 19:01:00,209.063,209.064,209.007,209.038,130699999.0
2006-05-26 19:02:00,209.045,209.078,209.045,209.062,209900002.0
2006-05-26 19:03:00,209.054,209.07,209.047,209.064,333899999.0
2006-05-26 19:04:00,209.069,209.117,209.069,209.117,190500000.0
2006-05-26 19:05:00,209.13,209.15,209.13,209.134,136600000.0
2006-05-26 19:06:00,209.136,209.173,209.129,209.154,387099999.0
2006-05-26 19:07:00,209.171,209.219,209.166,209.204,323999998.0
2006-05-26 19:08:00,209.201,209.209,209.165,209.2,355199999.0
2006-05-26 19:09:00,209.206,209.215,209.185,209.198,119000000.0
2006-05-26 19:10:00,209.206,209.206,209.185,209.197,107200000.0
2006-05-26 19:11:00,209.193,209.227,209.185,209.205,76500000.0
2006-05-26 19:12:00,209.197,209.2,209.165,209.165,66600000.0
2006-05-26 19:13:00,209.149,209.17,209.135,209.135,138899999.0
2006-05-26 19:14:00,209.135,209.179,209.135,209.163,234699999.0
2006-05-26 19:15:00,209.163,209.198,209.163,209.195,271499999.0
2006-05-26 19:16:00,209.2,209.2,209.173,209.173,50700000.0
2006-05-26 19:17:00,209.194,209.199,209.187,209.194,90300000.0
2006-05-26 19:18:00,209.19,209.216,209.186,209.199,252999999.0
2006-05-26 19:19:00,209.197,209.203,209.159,209.18,244500000.0
2006-05-26 19:20:00,209.175,209.175,209.151,209.154,176899998.0
2006-05-26 19:21:00,209.162,209.165,209.142,209.153,148500000.0
2006-05-26 19:22:00,209.15,209.16,209.142,209.145,118600000.0
2006-05-26 19:23:00,209.15,209.174,209.134,209.134,372000000.0
2006-05-26 19:24:00,209.135,209.145,209.127,209.138,80100000.0
2006-05-26 19:25:00,209.15,209.184,209.141,209.181,189900000.0
2006-05-26 19:26:00,209.174,209.177,209.149,209.163,411999998.0
2006-05-26 19:27:00,209.153,209.189,209.153,209.17,279600001.0
2006-05-26 19:28:00,209.177,209.179,209.164,209.171,201099999.0
2006-05-26 19:29:00,209.165,209.165,209.16,209.165,59600000.0
2006-05-26 19:30:00,209.157,209.18,209.144,209.144,284300001.0
2006-05-26 19:31:00,209.133,209.145,209.127,209.135,137200000.0
2006-05-26 19:32:00,209.125,209.125,209.075,209.075,405699997.0
2006-05-26 19:33:00,209.077,209.095,209.064,209.07,205999998.0
2006-05-26 19:34:00,209.066,209.075,209.055,209.059,215500000.0
2006-05-26 19:35:00,209.057,209.077,209.042,209.068,342200000.0
2006-05-26 19:36:00,209.052,209.091,209.041,209.068,216900000.0
2006-05-26 19:37:00,209.087,209.092,209.078,209.088,105500000.0
2006-05-26 19:38:00,209.084,209.102,209.067,209.102,170199999.0
2006-05-26 19:39:00,209.115,209.128,209.11,209.122,252299999.0
2006-05-26 19:40:00,209.135,209.146,209.123,209.13,286799999.0
2006-05-26 19:41:00,209.135,209.14,209.097,209.1,337999999.0
2006-05-26 19:42:00,209.115,209.128,209.105,209.113,189600000.0
2006-05-26 19:43:00,209.116,209.118,209.109,209.111,76800001.0
2006-05-26 19:44:00,209.105,209.12,209.092,209.102,239700000.0
2006-05-26 19:45:00,209.107,209.111,209.078,209.096,127000000.0
2006-05-26 19:46:00,209.11,209.133,209.106,209.115,177200000.0
2006-05-26 19:47:00,209.122,209.151,209.122,209.151,50400000.0
2006-05-26 19:48:00,209.139,209.153,209.115,209.115,217700001.0
2006-05-26 19:49:00,209.112,209.161,209.112,209.143,154000000.0
2006-05-26 19:50:00,209.143,209.173,209.143,209.15,208499999.0
2006-05-26 19:51:00,209.147,209.175,209.134,209.175,194300000.0
2006-05-26 19:52:00,209.172,209.172,209.125,209.125,168999999.0
2006-05-26 19:53:00,209.122,209.149,209.092,209.092,209300001.0
2006-05-26 19:54:00,209.086,209.116,209.086,209.105,222300000.0
2006-05-26 19:55:00,209.098,209.116,209.085,209.085,48800000.0
2006-05-26 19:56:00,209.082,209.12,209.058,209.099,129600000.0
2006-05-26 19:57:00,209.09,209.111,209.056,209.064,141900000.0
2006-05-26 19:58:00,209.073,209.127,209.063,209.105,253000001.0
2006-05-26 19:59:00,209.126,209.161,209.126,209.127,281000002.0
2006-05-26 20:00:00,209.135,209.16,209.127,209.155,155799998.0
2006-05-26 20:01:00,209.163,209.182,209.161,209.175,146599998.0
2006-05-26 20:02:00,209.171,209.171,209.146,209.152,136900000.0
2006-05-26 20:03:00,209.157,209.191,209.157,209.191,120500001.0
2006-05-26 20:04:00,209.198,209.207,209.179,209.201,158200001.0
2006-05-26 20:05:00,209.211,209.257,209.201,209.253,79000000.0
2006-05-26 20:06:00,209.259,209.303,209.259,209.29,217100001.0
2006-05-26 20:07:00,209.308,209.33,209.292,209.296,169799998.0
2006-05-26 20:08:00,209.291,209.292,209.248,209.248,227800001.0
2006-05-26 20:09:00,209.251,209.274,209.245,209.265,124700001.0
2006-05-26 20:10:00,209.263,209.263,209.229,209.235,119300000.0
2006-05-26 20:11:00,209.245,209.285,209.245,209.28,263900000.0
2006-05-26 20:12:00,209.288,209.335,209.288,209.33,484200000.0
2006-05-26 20:13:00,209.327,209.331,209.289,209.289,177400000.0
2006-05-26 20:14:00,209.287,209.301,209.285,209.29,184900000.0
2006-05-26 20:15:00,209.29,209.297,209.272,209.275,336999999.0
2006-05-26 20:16:00,209.267,209.268,209.241,209.242,219900000.0
2006-05-26 20:17:00,209.247,209.269,209.241,209.265,37700000.0
2006-05-26 20:18:00,209.268,209.278,209.262,209.265,138700001.0
2006-05-26 20:19:00,209.272,209.282,209.254,209.254,115499999.0
2006-05-26 20:20:00,209.24,209.252,209.227,209.233,314400002.0
2006-05-26 20:21:00,209.223,209.236,209.208,209.21,111799999.0
2006-05-26 20:22:00,209.215,209.225,209.198,209.213,208799999.0
2006-05-26 20:23:00,209.208,209.224,209.199,209.202,131500000.0
2006-05-26 20:24:00,209.192,209.203,209.161,209.168,168000000.0
2006-05-26 20:25:00,209.17,209.203,209.17,209.185,260000001.0
2006-05-26 20:26:00,209.194,209.223,209.188,209.217,330000002.0
2006-05-26 20:27:00,209.215,209.215,209.174,209.174,198800000.0
2006-05-26 20:28:00,209.168,209.225,209.168,209.185,374399997.0
2006-05-26 20:29:00,209.195,209.206,209.165,209.17,443499999.0
2006-05-26 20:30:00,209.171,209.188,209.168,209.168,544700002.0
2006-05-26 20:31:00,209.178,209.198,209.171,209.171,329100000.0
2006-05-26 20:32:00,209.17,209.181,209.16,209.166,448100000.0
2006-05-26 20:33:00,209.16,209.172,209.157,209.165,159500000.0
2006-05-26 20:34:00,209.16,209.165,209.153,209.165,153999998.0
2006-05-26 20:35:00,209.163,209.188,209.163,209.188,92700000.0
2006-05-26 20:36:00,209.188,209.188,209.162,209.182,119300000.0
2006-05-26 20:37:00,209.184,209.195,209.178,209.186,64000000.0
2006-05-26 20:38:00,209.178,209.194,209.168,209.175,269200000.0
2006-05-26 20:39:00,209.177,209.183,209.143,209.143,197100000.0
2006-05-26 20:40:00,209.142,209.142,209.111,209.111,371399998.0
2006-05-26 20:41:00,209.121,209.132,209.099,209.132,219600001.0
2006-05-26 20:42:00,209.129,209.129,209.096,209.114,187600000.0
2006-05-26 20:43:00,209.118,209.146,209.118,209.138,219300000.0
2006-05-26 20:44:00,209.14,209.146,209.127,209.137,379500001.0
2006-05-26 20:45:00,209.137,209.137,209.112,209.118,372200001.0
2006-05-26 20:46:00,209.124,209.154,209.113,209.113,209899999.0
2006-05-26 20:47:00,209.11,209.14,209.11,209.121,179400000.0
2006-05-26 20:48:00,209.12,209.138,209.101,209.109,254200002.0
2006-05-26 20:49:00,209.117,209.155,209.101,209.148,153200001.0
2006-05-26 20:50:00,209.144,209.156,209.105,209.105,417799998.0
2006-05-26 20:51:00,209.099,209.141,209.099,209.141,134999999.0
2006-05-26 20:52:00,209.161,209.179,209.157,209.159,115999999.0
2006-05-26 20:53:00,209.151,209.174,209.151,209.158,236899999.0
2006-05-26 20:54:00,209.164,209.171,209.142,209.148,125600000.0
2006-05-26 20:55:00,209.135,209.145,209.125,209.128,296399998.0
2006-05-26 20:56:00,209.132,209.164,209.129,209.164,227500000.0
2006-05-26 20:57:00,209.167,209.169,209.143,209.155,367500002.0
2006-05-26 20:58:00,209.153,209.178,209.142,209.157,354200001.0
2006-05-26 20:59:00,209.164,209.202,209.141,209.183,564900000.0
2006-05-26 21:00:00,209.183,209.19,209.143,209.143,517999998.0
2006-05-26 21:01:00,209.147,209.197,209.147,209.19,387900002.0
2006-05-26 21:02:00,209.191,209.213,209.183,209.205,307300001.0
2006-05-26 21:03:00,209.202,209.227,209.187,209.211,248200001.0
2006-05-26 21:04:00,209.228,209.228,209.191,209.205,96700000.0
2006-05-26 21:05:00,209.199,209.237,209.188,209.188,158099999.0
2006-05-26 21:06:00,209.192,209.224,209.192,209.199,129100000.0
2006-05-26 21:07:00,209.208,209.214,209.185,209.197,185800001.0
2006-05-26 21:08:00,209.19,209.19,209.163,209.17,120799999.0
2006-05-26 21:09:00,209.175,209.219,209.175,209.2,62000000.0
2006-05-26 21:10:00,209.195,209.204,209.183,209.204,83600000.0
2006-05-26 21:11:00,209.21,209.212,209.191,209.191,93200000.0
2006-05-26 21:12:00,209.188,209.203,209.188,209.197,99999999.0
2006-05-26 21:13:00,209.2,209.2,209.172,209.194,179800001.0
2006-05-26 21:14:00,209.197,209.22,209.181,209.191,345700000.0
2006-05-26 21:15:00,209.186,209.189,209.164,209.171,254400001.0
2006-05-26 21:16:00,209.18,209.206,209.172,209.192,76200000.0
2006-05-26 21:17:00,209.203,209.211,209.184,209.197,244700000.0
2006-05-26 21:18:00,209.197,209.211,209.182,209.19,159400000.0
2006-05-26 21:19:00,209.197,209.229,209.197,209.225,194099999.0
2006-05-26 21:20:00,209.233,209.242,209.207,209.22,283699999.0
2006-05-26 21:21:00,209.205,209.205,209.182,209.196,223900001.0
2006-05-26 21:22:00,209.199,209.207,209.179,209.179,166400000.0
2006-05-26 21:23:00,209.176,209.198,209.173,209.173,97700000.0
2006-05-26 21:24:00,209.17,209.177,209.145,209.145,304499998.0
2006-05-26 21:25:00,209.139,209.15,209.128,209.145,275499999.0
2006-05-26 21:26:00,209.144,209.175,209.143,209.149,109600000.0
2006-05-26 21:27:00,209.157,209.157,209.136,209.144,206800000.0
2006-05-26 21:28:00,209.149,209.161,209.141,209.141,126799999.0
2006-05-26 21:29:00,209.14,209.148,209.131,209.14,121800000.0
2006-05-26 21:30:00,209.144,209.155,209.142,209.148,87900000.0
2006-05-26 21:31:00,209.125,209.145,209.124,209.145,79200000.0
2006-05-26 21:32:00,209.144,209.144,209.114,209.132,108500001.0
2006-05-26 21:33:00,209.132,209.144,209.122,209.137,242900001.0
2006-05-26 21:34:00,209.14,209.14,209.124,209.136,144900000.0
2006-05-26 21:35:00,209.134,209.137,209.127,209.127,43499999.0
2006-05-26 21:36:00,209.138,209.138,209.132,209.132,98400000.0
2006-05-26 21:37:00,209.13,209.145,209.121,209.134,105000000.0
2006-05-26 21:38:00,209.136,209.154,209.136,209.138,41100000.0
2006-05-26 21:39:00,209.134,209.138,209.126,209.138,16500000.0
2006-05-26 21:40:00,209.14,209.156,209.14,209.143,44000000.0
2006-05-26 21:41:00,209.145,209.166,209.113,209.113,64799999.0
2006-05-26 21:42:00,209.112,209.149,209.112,209.149,145500000.0
2006-05-26 21:43:00,209.16,209.16,209.155,209.155,90400000.0
2006-05-26 21:44:00,209.165,209.209,209.15,209.204,264700000.0
2006-05-26 21:45:00,209.216,209.245,209.195,209.195,100299999.0
2006-05-26 21:46:00,209.192,209.21,209.19,209.205,119000000.0
2006-05-26 21:47:00,209.214,209.225,209.208,209.217,63000000.0
2006-05-26 21:48:00,209.22,209.223,209.21,209.22,117200000.0
2006-05-26 21:49:00,209.207,209.212,209.181,209.194,96500000.0
2006-05-26 21:50:00,209.221,209.234,209.221,209.224,67800001.0
2006-05-26 21:51:00,209.22,209.23,209.214,209.226,134000000.0
2006-05-26 21:52:00,209.223,209.223,209.202,209.208,36300000.0
2006-05-26 21:53:00,209.213,209.213,209.186,209.195,58600000.0
2006-05-26 21:54:00,209.198,209.209,209.18,209.209,67900001.0
2006-05-26 21:55:00,209.217,209.225,209.215,209.224,60200000.0
2006-05-26 21:56:00,209.225,209.244,209.223,209.243,33400000.0
2006-05-26 21:57:00,209.247,209.247,209.239,209.245,47800000.0
2006-05-26 21:58:00,209.235,209.235,209.2,209.2,67500000.0
2006-05-26 21:59:00,209.201,209.201,209.17,209.172,140299999.0
2006-05-26 22:00:00,209.167,209.205,209.167,209.175,182800000.0
2006-05-26 22:01:00,209.208,209.21,209.189,209.21,185600000.0
2006-05-26 22:02:00,209.199,209.206,209.187,209.192,302500000.0
2006-05-26 22:03:00,209.19,209.19,209.16,209.16,65300000.0
2006-05-26 22:04:00,209.156,209.176,209.153,209.155,173000001.0
2006-05-26 22:05:00,209.142,209.146,209.123,209.123,82200000.0
2006-05-26 22:06:00,209.122,209.148,209.122,209.143,72800000.0
2006-05-26 22:07:00,209.133,209.138,209.132,209.138,67199999.0
2006-05-26 22:08:00,209.137,209.164,209.137,209.15,41700000.0
2006-05-26 22:09:00,209.153,209.163,209.143,209.149,25600000.0
2006-05-26 22:10:00,209.152,209.161,209.149,209.16,13900000.0
2006-05-26 22:11:00,209.155,209.165,209.15,209.155,50600000.0
2006-05-26 22:12:00,209.145,209.154,209.142,209.154,87300000.0
2006-05-26 22:13:00,209.163,209.163,209.149,209.156,37900000.0
2006-05-26 22:14:00,209.154,209.154,209.148,209.148,25000000.0
2006-05-26 22:15:00,209.155,209.182,209.151,209.154,147900000.0
2006-05-26 22:16:00,209.158,209.179,209.158,209.17,247999999.0
2006-05-26 22:17:00,209.171,209.172,209.164,209.165,95000000.0
2006-05-26 22:18:00,209.172,209.188,209.172,209.182,73700000.0
2006-05-26 22:19:00,209.186,209.197,209.174,209.192,86600000.0
2006-05-26 22:20:00,209.2,209.2,209.188,209.2,44700000.0
2006-05-26 22:21:00,209.204,209.223,209.202,209.202,38100000.0
2006-05-26 22:22:00,209.208,209.235,209.199,209.228,95300001.0
2006-05-26 22:23:00,209.241,209.266,209.241,209.241,115200001.0
2006-05-26 22:24:00,209.235,209.253,209.204,209.214,67200000.0
2006-05-26 22:25:00,209.202,209.278,209.202,209.278,83800000.0
2006-05-26 22:26:00,209.293,209.295,209.287,209.295,30000000.0
2006-05-26 22:27:00,209.29,209.298,209.272,209.275,154600000.0
2006-05-26 22:28:00,209.282,209.282,209.262,209.262,38899999.0
2006-05-26 22:29:00,209.265,209.267,209.255,209.26,166899999.0
2006-05-26 22:30:00,209.26,209.265,209.257,209.265,48600000.0
2006-05-26 22:31:00,209.265,209.265,209.257,209.263,92200000.0
2006-05-26 22:32:00,209.257,209.272,209.252,209.257,91200001.0
2006-05-26 22:33:00,209.267,209.275,209.255,209.265,202400000.0
2006-05-26 22:34:00,209.262,209.272,209.257,209.262,316900001.0
2006-05-26 22:35:00,209.272,209.273,209.265,209.265,49700000.0
2006-05-26 22:36:00,209.265,209.277,209.255,209.26,106800001.0
2006-05-26 22:37:00,209.265,209.27,209.26,209.265,60200001.0
2006-05-26 22:38:00,209.28,209.28,209.265,209.265,13100000.0
2006-05-26 22:39:00,209.265,209.275,209.265,209.265,39700000.0
2006-05-26 22:40:00,209.27,209.28,209.265,209.265,76500000.0
2006-05-26 22:41:00,209.275,209.275,209.265,209.275,87800000.0
2006-05-26 22:42:00,209.275,209.275,209.262,209.262,33900000.0
2006-05-26 22:43:00,209.27,209.272,209.26,209.26,87400000.0
2006-05-26 22:44:00,209.265,209.28,209.26,209.265,120399999.0
2006-05-26 22:45:00,209.272,209.278,209.262,209.267,108800000.0
2006-05-26 22:46:00,209.27,209.275,209.265,209.268,49800000.0
2006-05-26 22:47:00,209.262,209.272,209.262,209.268,95400001.0
2006-05-26 22:48:00,209.278,209.278,209.257,209.27,107699999.0
2006-05-26 22:49:00,209.265,209.277,209.262,209.263,36600000.0
2006-05-26 22:50:00,209.268,209.272,209.262,209.267,62300001.0
2006-05-26 22:51:00,209.267,209.278,209.262,209.27,70200000.0
2006-05-26 22:52:00,209.265,209.28,209.265,209.27,80900002.0
2006-05-26 22:53:00,209.27,209.28,209.26,209.273,136600000.0
2006-05-26 22:54:00,209.268,209.27,209.26,209.27,84200000.0
2006-05-26 22:55:00,209.265,209.285,209.265,209.275,89999999.0
2006-05-26 22:56:00,209.27,209.275,209.26,209.26,99800000.0
2006-05-26 22:57:00,209.265,209.275,209.262,209.265,98400001.0
2006-05-26 22:58:00,209.268,209.278,209.262,209.262,38600000.0
2006-05-26 22:59:00,209.255,209.275,209.255,209.265,65100000.0
2006-05-28 23:00:00,209.26,209.275,209.26,209.265,38100000.0
2006-05-28 23:01:00,209.273,209.28,209.26,209.28,32700000.0
2006-05-28 23:02:00,209.27,209.275,209.265,209.275,18000000.0
2006-05-28 23:03:00,209.265,209.287,209.262,209.27,52700000.0
2006-05-28 23:04:00,209.28,209.28,209.265,209.275,50700001.0
2006-05-28 23:05:00,209.268,209.275,209.262,209.27,41600000.0
2006-05-28 23:06:00,209.275,209.285,209.263,209.285,39600000.0
2006-05-28 23:07:00,209.27,209.275,209.265,209.265,36600000.0
2006-05-28 23:08:00,209.275,209.285,209.26,209.285,39800000.0
2006-05-28 23:09:00,209.277,209.277,209.26,209.275,22400000.0
2006-05-28 23:10:00,209.27,209.285,209.265,209.27,53500000.0
2006-05-28 23:11:00,209.265,209.28,209.255,209.265,67899999.0
2006-05-28 23:12:00,209.265,209.275,209.265,209.275,36000000.0
2006-05-28 23:13:00,209.275,209.28,209.262,209.28,28100000.0
2006-05-28 23:14:00,209.267,209.275,209.252,209.27,56900000.0
2006-05-28 23:15:00,209.28,209.28,209.26,209.27,36300000.0
2006-05-28 23:16:00,209.273,209.273,209.27,209.27,7900000.0
2006-05-28 23:17:00,209.275,209.275,209.265,209.27,38600000.0
2006-05-28 23:18:00,209.27,209.272,209.26,209.27,29600000.0
2006-05-28 23:19:00,209.27,209.275,209.26,209.27,32800000.0
2006-05-28 23:20:00,209.275,209.275,209.262,209.265,63099999.0
2006-05-28 23:21:00,209.273,209.28,209.255,209.275,80599999.0
2006-05-28 23:22:00,209.27,209.28,209.265,209.275,74499999.0
2006-05-28 23:23:00,209.27,209.28,209.26,209.27,53100000.0
2006-05-28 23:24:00,209.275,209.28,209.258,209.27,29000000.0
2006-05-28 23:25:00,209.268,209.28,209.265,209.265,40999999.0
2006-05-28 23:26:00,209.27,209.27,209.26,209.26,26700000.0
2006-05-28 23:27:00,209.272,209.285,209.265,209.285,32000000.0
2006-05-28 23:28:00,209.262,209.28,209.262,209.265,58500000.0
2006-05-28 23:29:00,209.27,209.28,209.26,209.26,76000001.0
2006-05-28 23:30:00,209.285,209.285,209.265,209.27,25200000.0
2006-05-28 23:31:00,209.27,209.285,209.265,209.265,71700000.0
2006-05-28 23:32:00,209.28,209.28,209.26,209.265,44800000.0
2006-05-28 23:33:00,209.27,209.277,209.265,209.265,53400001.0
2006-05-28 23:34:00,209.27,209.28,209.268,209.268,65300001.0
2006-05-28 23:35:00,209.27,209.28,209.26,209.27,32000000.0
2006-05-28 23:36:00,209.275,209.285,209.27,209.28,52200000.0
2006-05-28 23:37:00,209.275,209.275,209.26,209.265,33600000.0
2006-05-28 23:38:00,209.275,209.275,209.26,209.272,85899999.0
2006-05-28 23:39:00,209.275,209.275,209.265,209.275,35000000.0
2006-05-28 23:40:00,209.27,209.275,209.26,209.26,55400000.0
2006-05-28 23:41:00,209.275,209.28,209.265,209.275,33200000.0
2006-05-28 23:42:00,209.262,209.28,209.262,209.275,28400000.0
2006-05-28 23:43:00,209.27,209.28,209.265,209.28,43100000.0
2006-05-28 23:44:00,209.27,209.28,209.265,209.27,66099999.0
2006-05-28 23:45:00,209.275,209.275,209.265,209.265,62300000.0
2006-05-28 23:46:00,209.267,209.27,209.265,209.27,58200001.0
2006-05-28 23:47:00,209.275,209.28,209.27,209.27,2800000.0
2006-05-28 23:48:00,209.27,209.28,209.26,209.28,16800000.0
2006-05-28 23:49:00,209.275,209.275,209.257,209.275,47500000.0
2006-05-28 23:50:00,209.27,209.27,209.257,209.265,40400000.0
2006-05-28 23:51:00,209.267,209.275,209.26,209.275,53400000.0
2006-05-28 23:52:00,209.27,209.277,209.265,209.27,40600000.0
2006-05-28 23:53:00,209.275,209.28,209.26,209.26,92900000.0
2006-05-28 23:54:00,209.27,209.28,209.26,209.265,59699999.0
2006-05-28 23:55:00,209.27,209.28,209.265,209.27,34400000.0
2006-05-28 23:56:00,209.285,209.285,209.27,209.28,66000000.0
2006-05-28 23:57:00,209.27,209.285,209.267,209.275,25100000.0
2006-05-28 23:58:00,209.275,209.275,209.262,209.267,59000000.0
2006-05-28 23:59:00,209.28,209.28,209.27,209.27,23500000.0
2006-05-29 00:00:00,209.28,209.28,209.26,209.27,49400000.0
2006-05-29 00:01:00,209.26,209.275,209.26,209.275,44700000.0
2006-05-29 00:02:00,209.264,209.272,209.204,209.204,37800000.0
2006-05-29 00:03:00,209.17,209.173,209.154,209.171,28500000.0
2006-05-29 00:04:00,209.16,209.165,209.155,209.162,41900000.0
2006-05-29 00:05:00,209.16,209.17,209.155,209.16,49800001.0
2006-05-29 00:06:00,209.165,209.168,209.16,209.16,15900000.0
2006-05-29 00:07:00,209.168,209.168,209.15,209.165,12500000.0
2006-05-29 00:08:00,209.164,209.203,209.161,209.203,66600001.0
2006-05-29 00:09:00,209.2,209.21,209.192,209.21,35200000.0
2006-05-29 00:10:00,209.191,209.191,209.165,209.165,29400000.0
2006-05-29 00:11:00,209.141,209.141,209.065,209.065,53800000.0
2006-05-29 00:12:00,209.05,209.064,209.044,209.055,70300000.0
2006-05-29 00:13:00,209.05,209.065,209.047,209.05,45300000.0
2006-05-29 00:14:00,209.06,209.06,209.045,209.045,104100000.0
2006-05-29 00:15:00,209.045,209.063,209.045,209.045,39099999.0
2006-05-29 00:16:00,209.045,209.06,209.045,209.048,47500000.0
2006-05-29 00:17:00,209.05,209.05,209.05,209.05,31900000.0
2006-05-29 00:18:00,209.05,209.06,209.035,209.045,84999999.0
2006-05-29 00:19:00,209.05,209.06,209.045,209.055,56700000.0
2006-05-29 00:20:00,209.05,209.06,209.045,209.045,78799999.0
2006-05-29 00:21:00,209.055,209.055,209.035,209.05,44300000.0
2006-05-29 00:22:00,209.046,209.065,209.028,209.028,48600000.0
2006-05-29 00:23:00,209.04,209.04,209.025,209.035,34300000.0
2006-05-29 00:24:00,208.991,208.991,208.908,208.967,23200000.0
2006-05-29 00:25:00,208.999,209.015,208.992,209.007,79300000.0
2006-05-29 00:26:00,209.004,209.004,208.981,208.981,51300001.0
2006-05-29 00:27:00,208.98,208.981,208.864,208.864,47600000.0
2006-05-29 00:28:00,208.844,208.87,208.831,208.87,56000000.0
2006-05-29 00:29:00,208.874,208.894,208.869,208.893,43300000.0
2006-05-29 00:30:00,208.879,208.879,208.852,208.857,34000000.0
2006-05-29 00:31:00,208.86,208.87,208.86,208.86,32900000.0
2006-05-29 00:32:00,208.863,208.868,208.84,208.84,41600000.0
2006-05-29 00:33:00,208.831,208.849,208.831,208.846,61400000.0
2006-05-29 00:34:00,208.843,208.854,208.833,208.854,40000000.0
2006-05-29 00:35:00,208.844,208.857,208.831,208.854,39100000.0
2006-05-29 00:36:00,208.845,208.86,208.827,208.834,44700000.0
2006-05-29 00:37:00,208.84,208.851,208.837,208.842,53500001.0
2006-05-29 00:38:00,208.84,208.855,208.837,208.855,33100001.0
2006-05-29 00:39:00,208.869,208.89,208.869,208.882,44200000.0
2006-05-29 00:40:00,208.885,208.885,208.855,208.855,37700000.0
2006-05-29 00:41:00,208.86,208.865,208.86,208.865,43000000.0
2006-05-29 00:42:00,208.863,208.881,208.854,208.87,39500000.0
2006-05-29 00:43:00,208.885,208.885,208.873,208.875,43400000.0
2006-05-29 00:44:00,208.888,208.902,208.879,208.902,37800000.0
2006-05-29 00:45:00,208.91,208.944,208.91,208.942,43400000.0
2006-05-29 00:46:00,208.945,208.975,208.938,208.957,56200000.0
2006-05-29 00:47:00,208.968,208.968,208.929,208.929,34800000.0
2006-05-29 00:48:00,208.93,208.949,208.93,208.947,52100000.0
2006-05-29 00:49:00,208.947,208.966,208.947,208.953,46900000.0
2006-05-29 00:50:00,208.975,208.975,208.952,208.96,65200001.0
2006-05-29 00:51:00,208.96,208.975,208.955,208.958,80600000.0
2006-05-29 00:52:00,208.965,208.965,208.96,208.96,11100000.0
2006-05-29 00:53:00,208.96,208.97,208.96,208.97,45000000.0
2006-05-29 00:54:00,208.955,208.975,208.955,208.96,33800000.0
2006-05-29 00:55:00,208.96,208.965,208.955,208.96,71700001.0
2006-05-29 00:56:00,208.967,209.004,208.967,209.004,36200000.0
2006-05-29 00:57:00,209.015,209.025,209.005,209.025,64900001.0
2006-05-29 00:58:00,209.005,209.015,209.002,209.007,56500000.0
2006-05-29 00:59:00,209.001,209.001,208.961,208.961,56500000.0
2006-05-29 01:00:00,208.925,208.925,208.85,208.882,29300000.0
2006-05-29 01:01:00,208.879,208.879,208.811,208.824,45100000.0
2006-05-29 01:02:00,208.842,208.862,208.842,208.856,61900001.0
2006-05-29 01:03:00,208.843,208.86,208.843,208.858,45200001.0
2006-05-29 01:04:00,208.845,208.86,208.843,208.845,57100000.0
2006-05-29 01:05:00,208.855,208.86,208.85,208.86,28400000.0
2006-05-29 01:06:00,208.877,208.947,208.877,208.927,35200000.0
2006-05-29 01:07:00,208.94,208.951,208.903,208.903,29300000.0
2006-05-29 01:08:00,208.885,208.899,208.868,208.868,69300000.0
2006-05-29 01:09:00,208.872,208.902,208.867,208.887,45600000.0
2006-05-29 01:10:00,208.894,208.912,208.894,208.908,52600000.0
2006-05-29 01:11:00,208.919,208.952,208.919,208.934,42700000.0
2006-05-29 01:12:00,208.947,208.953,208.938,208.938,73100001.0
2006-05-29 01:13:00,208.958,208.998,208.958,208.993,49600000.0
2006-05-29 01:14:00,209.004,209.035,209.004,209.008,65500000.0
2006-05-29 01:15:00,209.024,209.097,209.024,209.087,53500000.0
2006-05-29 01:16:00,209.09,209.121,209.085,209.121,46200000.0
2006-05-29 01:17:00,209.108,209.108,209.056,209.064,39000000.0
2006-05-29 01:18:00,209.066,209.067,209.035,209.035,32200000.0
2006-05-29 01:19:00,209.029,209.037,209.007,209.017,49500000.0
2006-05-29 01:20:00,209.029,209.058,209.029,209.039,52500000.0
2006-05-29 01:21:00,209.049,209.066,209.031,209.066,65600000.0
2006-05-29 01:22:00,209.072,209.072,209.056,209.06,61199999.0
2006-05-29 01:23:00,209.053,209.063,209.053,209.057,28100000.0
2006-05-29 01:24:00,209.068,209.08,209.06,209.07,35900000.0
2006-05-29 01:25:00,209.055,209.065,209.048,209.048,36600000.0
2006-05-29 01:26:00,209.06,209.075,209.06,209.06,47400000.0
2006-05-29 01:27:00,209.057,209.063,209.045,209.045,43000000.0
2006-05-29 01:28:00,209.041,209.056,209.039,209.056,60499999.0
2006-05-29 01:29:00,209.051,209.051,208.981,208.995,52099999.0
2006-05-29 01:30:00,209.0,209.007,208.986,208.986,45400000.0
2006-05-29 01:31:00,208.969,208.98,208.964,208.976,41100000.0
2006-05-29 01:32:00,208.981,208.991,208.963,208.991,55700000.0
2006-05-29 01:33:00,208.991,209.0,208.982,208.997,53200000.0
2006-05-29 01:34:00,209.008,209.008,208.997,209.003,55500001.0
2006-05-29 01:35:00,208.995,209.087,208.995,209.034,29100000.0
2006-05-29 01:36:00,209.005,209.052,209.003,209.04,41200000.0
2006-05-29 01:37:00,209.028,209.028,209.002,209.003,31600000.0
2006-05-29 01:38:00,209.003,209.035,209.003,209.029,33800000.0
2006-05-29 01:39:00,209.029,209.045,209.019,209.028,46300000.0
2006-05-29 01:40:00,209.025,209.045,209.02,209.025,90199999.0
2006-05-29 01:41:00,209.042,209.042,208.991,208.991,52500001.0
2006-05-29 01:42:00,209.0,209.0,208.971,208.971,38600000.0
2006-05-29 01:43:00,208.964,209.027,208.964,209.01,40600000.0
2006-05-29 01:44:00,209.002,209.01,208.988,208.999,40800000.0
2006-05-29 01:45:00,208.999,209.033,208.998,209.006,50300000.0
2006-05-29 01:46:00,209.004,209.008,208.971,209.003,73100000.0
2006-05-29 01:47:00,208.984,209.05,208.984,209.05,57500000.0
2006-05-29 01:48:00,209.043,209.043,209.013,209.018,22700000.0
2006-05-29 01:49:00,208.999,208.999,208.917,208.925,28600000.0
2006-05-29 01:50:00,208.945,208.98,208.923,208.98,44800000.0
2006-05-29 01:51:00,208.989,209.034,208.989,209.032,26800000.0
2006-05-29 01:52:00,209.037,209.065,209.031,209.054,50500000.0
2006-05-29 01:53:00,209.062,209.065,209.04,209.042,91200000.0
2006-05-29 01:54:00,209.029,209.029,208.957,209.01,37600000.0
2006-05-29 01:55:00,209.0,209.025,208.976,208.976,37000000.0
2006-05-29 01:56:00,208.951,208.967,208.941,208.943,20100000.0
2006-05-29 01:57:00,208.97,208.97,208.876,208.876,91200000.0
2006-05-29 01:58:00,208.879,208.879,208.837,208.843,35200000.0
2006-05-29 01:59:00,208.853,208.942,208.853,208.942,63300000.0
2006-05-29 02:00:00,208.985,208.985,208.896,208.906,87299999.0
2006-05-29 02:01:00,208.889,208.889,208.846,208.882,36500000.0
2006-05-29 02:02:00,208.912,208.93,208.888,208.906,58100000.0
2006-05-29 02:03:00,208.898,208.898,208.879,208.887,30500000.0
2006-05-29 02:04:00,208.872,208.872,208.807,208.838,63599999.0
2006-05-29 02:05:00,208.854,208.907,208.852,208.907,34100000.0
2006-05-29 02:06:00,208.923,208.939,208.923,208.933,29600000.0
2006-05-29 02:07:00,208.92,208.92,208.873,208.873,17500000.0
2006-05-29 02:08:00,208.877,208.877,208.792,208.815,55500000.0
2006-05-29 02:09:00,208.798,208.798,208.768,208.768,27800000.0
2006-05-29 02:10:00,208.775,208.785,208.749,208.773,72900000.0
2006-05-29 02:11:00,208.767,208.795,208.765,208.784,90400001.0
2006-05-29 02:12:00,208.78,208.803,208.769,208.769,45900000.0
2006-05-29 02:13:00,208.746,208.768,208.732,208.759,65800000.0
2006-05-29 02:14:00,208.764,208.774,208.735,208.764,35600000.0
2006-05-29 02:15:00,208.763,208.763,208.745,208.747,74100001.0
2006-05-29 02:16:00,208.735,208.756,208.727,208.747,56700000.0
2006-05-29 02:17:00,208.752,208.752,208.728,208.733,42700000.0
2006-05-29 02:18:00,208.73,208.754,208.722,208.738,60599998.0
2006-05-29 02:19:00,208.741,208.757,208.736,208.736,55200000.0
2006-05-29 02:20:00,208.751,208.77,208.739,208.739,41300000.0
2006-05-29 02:21:00,208.754,208.772,208.754,208.77,28300000.0
2006-05-29 02:22:00,208.771,208.843,208.771,208.843,85100001.0
2006-05-29 02:23:00,208.842,208.862,208.818,208.85,69200000.0
2006-05-29 02:24:00,208.875,208.909,208.835,208.859,71200000.0
2006-05-29 02:25:00,208.862,208.862,208.81,208.82,40300000.0
2006-05-29 02:26:00,208.826,208.826,208.791,208.806,102100001.0
2006-05-29 02:27:00,208.806,208.827,208.785,208.817,32200000.0
2006-05-29 02:28:00,208.807,208.814,208.767,208.767,97100002.0
2006-05-29 02:29:00,208.764,208.772,208.739,208.75,35200000.0
2006-05-29 02:30:00,208.734,208.74,208.716,208.718,55200000.0
2006-05-29 02:31:00,208.748,208.787,208.748,208.776,71600001.0
2006-05-29 02:32:00,208.759,208.779,208.759,208.776,45499999.0
2006-05-29 02:33:00,208.802,208.835,208.802,208.809,45900000.0
2006-05-29 02:34:00,208.798,208.833,208.798,208.827,57500000.0
2006-05-29 02:35:00,208.825,208.828,208.811,208.825,58000000.0
2006-05-29 02:36:00,208.822,208.822,208.802,208.808,38500000.0
2006-05-29 02:37:00,208.797,208.797,208.769,208.79,105900001.0
2006-05-29 02:38:00,208.774,208.792,208.774,208.783,63699999.0
2006-05-29 02:39:00,208.795,208.8,208.785,208.792,57500001.0
2006-05-29 02:40:00,208.787,208.79,208.779,208.783,42300000.0
2006-05-29 02:41:00,208.806,208.868,208.788,208.85,71700000.0
2006-05-29 02:42:00,208.845,208.869,208.836,208.836,38400000.0
2006-05-29 02:43:00,208.852,208.858,208.823,208.842,35200000.0
2006-05-29 02:44:00,208.842,208.862,208.842,208.85,83899999.0
2006-05-29 02:45:00,208.832,208.849,208.829,208.837,29500000.0
2006-05-29 02:46:00,208.825,208.847,208.825,208.827,64599999.0
2006-05-29 02:47:00,208.805,208.808,208.79,208.808,25400000.0
2006-05-29 02:48:00,208.802,208.818,208.788,208.788,50900001.0
2006-05-29 02:49:00,208.78,208.785,208.764,208.779,70899999.0
2006-05-29 02:50:00,208.79,208.808,208.771,208.807,39100000.0
2006-05-29 02:51:00,208.825,208.825,208.782,208.802,38300000.0
2006-05-29 02:52:00,208.784,208.807,208.777,208.782,53600000.0
2006-05-29 02:53:00,208.76,208.774,208.744,208.771,46700001.0
2006-05-29 02:54:00,208.777,208.819,208.777,208.819,38300000.0
2006-05-29 02:55:00,208.801,208.819,208.796,208.817,29600000.0
2006-05-29 02:56:00,208.814,208.827,208.814,208.814,43999999.0
2006-05-29 02:57:00,208.819,208.854,208.819,208.84,38800000.0
2006-05-29 02:58:00,208.845,208.845,208.829,208.84,90699998.0
2006-05-29 02:59:00,208.836,208.851,208.82,208.851,53500000.0
2006-05-29 03:00:00,208.852,208.864,208.845,208.845,59299999.0
2006-05-29 03:01:00,208.874,208.887,208.874,208.875,35100000.0
2006-05-29 03:02:00,208.879,208.888,208.874,208.874,71600000.0
2006-05-29 03:03:00,208.889,208.899,208.871,208.871,36600001.0
2006-05-29 03:04:00,208.849,208.905,208.849,208.887,36000000.0
2006-05-29 03:05:00,208.872,208.889,208.858,208.867,67000001.0
2006-05-29 03:06:00,208.878,208.885,208.864,208.865,46000000.0
2006-05-29 03:07:00,208.845,208.861,208.839,208.839,30800000.0
2006-05-29 03:08:00,208.842,208.842,208.796,208.796,41000000.0
2006-05-29 03:09:00,208.784,208.805,208.774,208.786,33800000.0
2006-05-29 03:10:00,208.776,208.798,208.773,208.786,41700000.0
2006-05-29 03:11:00,208.788,208.788,208.766,208.766,60700000.0
2006-05-29 03:12:00,208.779,208.784,208.723,208.723,43000000.0
2006-05-29 03:13:00,208.719,208.719,208.697,208.719,43100000.0
2006-05-29 03:14:00,208.75,208.776,208.732,208.732,27200000.0
2006-05-29 03:15:00,208.732,208.762,208.732,208.762,42000000.0
2006-05-29 03:16:00,208.771,208.773,208.765,208.77,19900000.0
2006-05-29 03:17:00,208.759,208.776,208.75,208.775,36900000.0
2006-05-29 03:18:00,208.786,208.786,208.747,208.766,25500000.0
2006-05-29 03:19:00,208.776,208.806,208.773,208.773,40900000.0
2006-05-29 03:20:00,208.738,208.778,208.738,208.772,20200000.0
2006-05-29 03:21:00,208.791,208.795,208.767,208.793,75100000.0
2006-05-29 03:22:00,208.79,208.8,208.785,208.785,72200000.0
2006-05-29 03:23:00,208.799,208.801,208.781,208.789,67099999.0
2006-05-29 03:24:00,208.797,208.799,208.778,208.791,45900000.0
2006-05-29 03:25:00,208.776,208.802,208.764,208.785,44300000.0
2006-05-29 03:26:00,208.771,208.781,208.767,208.769,61500000.0
2006-05-29 03:27:00,208.761,208.78,208.761,208.777,33400000.0
2006-05-29 03:28:00,208.789,208.805,208.782,208.805,43500000.0
2006-05-29 03:29:00,208.813,208.82,208.803,208.82,70399999.0
2006-05-29 03:30:00,208.807,208.81,208.787,208.787,25900000.0
2006-05-29 03:31:00,208.795,208.795,208.767,208.79,49000000.0
2006-05-29 03:32:00,208.787,208.791,208.782,208.782,42400000.0
2006-05-29 03:33:00,208.78,208.788,208.779,208.785,28300000.0
2006-05-29 03:34:00,208.78,208.795,208.775,208.78,57700000.0
2006-05-29 03:35:00,208.772,208.785,208.772,208.775,41600000.0
2006-05-29 03:36:00,208.775,208.779,208.755,208.755,73700000.0
2006-05-29 03:37:00,208.756,208.763,208.75,208.763,66500001.0
2006-05-29 03:38:00,208.751,208.757,208.745,208.756,30700000.0
2006-05-29 03:39:00,208.75,208.766,208.749,208.766,11800000.0
2006-05-29 03:40:00,208.75,208.765,208.75,208.758,52300000.0
2006-05-29 03:41:00,208.74,208.773,208.739,208.766,49800000.0
2006-05-29 03:42:00,208.763,208.763,208.73,208.73,39500000.0
2006-05-29 03:43:00,208.744,208.805,208.744,208.782,19600000.0
2006-05-29 03:44:00,208.781,208.781,208.758,208.76,57100000.0
2006-05-29 03:45:00,208.761,208.762,208.749,208.762,21600000.0
2006-05-29 03:46:00,208.76,208.78,208.76,208.779,43400000.0
2006-05-29 03:47:00,208.791,208.798,208.765,208.797,87900001.0
2006-05-29 03:48:00,208.789,208.801,208.788,208.801,41700000.0
2006-05-29 03:49:00,208.794,208.806,208.794,208.806,42300000.0
2006-05-29 03:50:00,208.808,208.822,208.806,208.817,28800000.0
2006-05-29 03:51:00,208.808,208.809,208.791,208.797,34600000.0
2006-05-29 03:52:00,208.809,208.832,208.809,208.816,80400000.0
2006-05-29 03:53:00,208.825,208.853,208.825,208.849,29000000.0
2006-05-29 03:54:00,208.84,208.84,208.817,208.819,29900000.0
2006-05-29 03:55:00,208.823,208.823,208.806,208.813,38400000.0
2006-05-29 03:56:00,208.8,208.82,208.8,208.81,50599999.0
2006-05-29 03:57:00,208.805,208.822,208.8,208.812,53600001.0
2006-05-29 03:58:00,208.812,208.82,208.79,208.82,64899999.0
2006-05-29 03:59:00,208.816,208.819,208.806,208.811,37400000.0
2006-05-29 04:00:00,208.808,208.833,208.808,208.833,14700000.0
2006-05-29 04:01:00,208.84,208.845,208.835,208.835,67400000.0
2006-05-29 04:02:00,208.833,208.85,208.83,208.835,54700000.0
2006-05-29 04:03:00,208.835,208.835,208.835,208.835,2000000.0
2006-05-29 04:04:00,208.826,208.826,208.808,208.815,42200000.0
2006-05-29 04:05:00,208.819,208.822,208.797,208.81,76900000.0
2006-05-29 04:06:00,208.819,208.835,208.814,208.835,41800000.0
2006-05-29 04:07:00,208.833,208.847,208.817,208.847,44100000.0
2006-05-29 04:08:00,208.855,208.855,208.825,208.855,106900002.0
2006-05-29 04:09:00,208.845,208.845,208.828,208.838,53100000.0
2006-05-29 04:10:00,208.851,208.861,208.841,208.845,48200000.0
2006-05-29 04:11:00,208.85,208.863,208.848,208.853,74600000.0
2006-05-29 04:12:00,208.859,208.907,208.859,208.885,51999999.0
2006-05-29 04:13:00,208.885,208.887,208.876,208.887,51099999.0
2006-05-29 04:14:00,208.88,208.897,208.872,208.88,35400000.0
2006-05-29 04:15:00,208.885,208.892,208.873,208.888,58600000.0
2006-05-29 04:16:00,208.864,208.865,208.852,208.857,14300000.0
2006-05-29 04:17:00,208.864,208.876,208.863,208.863,20100000.0
2006-05-29 04:18:00,208.84,208.843,208.836,208.837,43400002.0
2006-05-29 04:19:00,208.84,208.852,208.835,208.852,31400000.0
2006-05-29 04:20:00,208.845,208.85,208.835,208.835,66499999.0
2006-05-29 04:21:00,208.835,208.84,208.835,208.84,15100000.0
2006-05-29 04:22:00,208.835,208.855,208.835,208.84,69300000.0
2006-05-29 04:23:00,208.85,208.85,208.845,208.845,6400000.0
2006-05-29 04:24:00,208.84,208.851,208.837,208.85,100500000.0
2006-05-29 04:25:00,208.842,208.872,208.842,208.857,33600000.0
2006-05-29 04:26:00,208.859,208.862,208.832,208.841,89500003.0
2006-05-29 04:27:00,208.828,208.853,208.824,208.831,35800000.0
2006-05-29 04:28:00,208.825,208.836,208.814,208.822,81000000.0
2006-05-29 04:29:00,208.822,208.83,208.818,208.82,43400000.0
2006-05-29 04:30:00,208.823,208.823,208.808,208.82,26100000.0
2006-05-29 04:31:00,208.828,208.828,208.816,208.823,33300000.0
2006-05-29 04:32:00,208.82,208.83,208.815,208.825,34800000.0
2006-05-29 04:33:00,208.82,208.831,208.81,208.815,46600000.0
2006-05-29 04:34:00,208.807,208.829,208.805,208.823,37600000.0
2006-05-29 04:35:00,208.819,208.834,208.809,208.813,40200000.0
2006-05-29 04:36:00,208.805,208.82,208.799,208.81,36600000.0
2006-05-29 04:37:00,208.808,208.81,208.79,208.793,39500000.0
2006-05-29 04:38:00,208.787,208.787,208.756,208.784,30500000.0
2006-05-29 04:39:00,208.791,208.799,208.775,208.792,47000000.0
2006-05-29 04:40:00,208.79,208.794,208.78,208.78,22000000.0
2006-05-29 04:41:00,208.785,208.818,208.778,208.818,36000000.0
2006-05-29 04:42:00,208.818,208.826,208.798,208.798,51000000.0
2006-05-29 04:43:00,208.813,208.832,208.81,208.815,41500000.0
2006-05-29 04:44:00,208.825,208.825,208.793,208.793,63099999.0
2006-05-29 04:45:00,208.778,208.807,208.778,208.801,59599999.0
2006-05-29 04:46:00,208.805,208.813,208.802,208.802,35800000.0
2006-05-29 04:47:00,208.806,208.807,208.794,208.8,32800000.0
2006-05-29 04:48:00,208.817,208.824,208.812,208.82,65200000.0
2006-05-29 04:49:00,208.812,208.822,208.807,208.815,45899999.0
2006-05-29 04:50:00,208.82,208.825,208.815,208.82,95500000.0
2006-05-29 04:51:00,208.821,208.833,208.811,208.833,40800000.0
2006-05-29 04:52:00,208.833,208.842,208.826,208.839,46300000.0
2006-05-29 04:53:00,208.85,208.85,208.83,208.835,51400000.0
2006-05-29 04:54:00,208.84,208.845,208.828,208.845,42200000.0
2006-05-29 04:55:00,208.84,208.845,208.835,208.835,55600000.0
2006-05-29 04:56:00,208.847,208.847,208.837,208.837,31200000.0
2006-05-29 04:57:00,208.843,208.845,208.835,208.835,25600000.0
2006-05-29 04:58:00,208.825,208.85,208.825,208.844,51499999.0
2006-05-29 04:59:00,208.85,208.853,208.84,208.84,26500000.0
2006-05-29 05:00:00,208.85,208.865,208.845,208.855,39900000.0
2006-05-29 05:01:00,208.832,208.851,208.827,208.851,41800000.0
2006-05-29 05:02:00,208.845,208.845,208.829,208.839,65600000.0
2006-05-29 05:03:00,208.847,208.863,208.837,208.863,33100000.0
2006-05-29 05:04:00,208.87,208.87,208.857,208.857,40200000.0
2006-05-29 05:05:00,208.862,208.864,208.853,208.864,46300000.0
2006-05-29 05:06:00,208.856,208.869,208.855,208.856,50999999.0
2006-05-29 05:07:00,208.877,208.886,208.869,208.886,29300000.0
2006-05-29 05:08:00,208.878,208.892,208.872,208.876,69100000.0
2006-05-29 05:09:00,208.869,208.895,208.869,208.895,16500000.0
2006-05-29 05:10:00,208.894,208.896,208.874,208.874,45800000.0
2006-05-29 05:11:00,208.869,208.878,208.852,208.86,66100000.0
2006-05-29 05:12:00,208.843,208.846,208.838,208.846,74700001.0
2006-05-29 05:13:00,208.839,208.866,208.831,208.845,86400002.0
2006-05-29 05:14:00,208.852,208.859,208.817,208.82,48100000.0
2006-05-29 05:15:00,208.813,208.821,208.81,208.81,28200000.0
2006-05-29 05:16:00,208.822,208.848,208.822,208.845,40500000.0
2006-05-29 05:17:00,208.84,208.848,208.83,208.84,44500000.0
2006-05-29 05:18:00,208.845,208.845,208.835,208.835,63500000.0
2006-05-29 05:19:00,208.841,208.857,208.839,208.839,104900002.0
2006-05-29 05:20:00,208.839,208.85,208.827,208.834,61700000.0
2006-05-29 05:21:00,208.839,208.851,208.823,208.823,35900000.0
2006-05-29 05:22:00,208.828,208.835,208.818,208.818,44000000.0
2006-05-29 05:23:00,208.827,208.851,208.827,208.832,36500000.0
2006-05-29 05:24:00,208.833,208.833,208.81,208.82,58200001.0
2006-05-29 05:25:00,208.82,208.82,208.791,208.793,101199999.0
2006-05-29 05:26:00,208.784,208.8,208.783,208.793,28500000.0
2006-05-29 05:27:00,208.798,208.8,208.785,208.792,51100000.0
2006-05-29 05:28:00,208.797,208.803,208.789,208.803,38400000.0
2006-05-29 05:29:00,208.802,208.82,208.802,208.815,47600000.0
2006-05-29 05:30:00,208.828,208.828,208.792,208.802,44399999.0
2006-05-29 05:31:00,208.805,208.806,208.79,208.79,45200000.0
2006-05-29 05:32:00,208.805,208.808,208.795,208.798,59000000.0
2006-05-29 05:33:00,208.799,208.835,208.799,208.81,25200000.0
2006-05-29 05:34:00,208.812,208.82,208.808,208.812,40300001.0
2006-05-29 05:35:00,208.813,208.813,208.792,208.807,87599999.0
2006-05-29 05:36:00,208.81,208.842,208.81,208.831,44600000.0
2006-05-29 05:37:00,208.831,208.831,208.805,208.819,18800000.0
2006-05-29 05:38:00,208.82,208.837,208.82,208.835,34200000.0
2006-05-29 05:39:00,208.825,208.826,208.81,208.81,42699999.0
2006-05-29 05:40:00,208.811,208.836,208.808,208.836,28400000.0
2006-05-29 05:41:00,208.817,208.84,208.817,208.835,56200000.0
2006-05-29 05:42:00,208.822,208.822,208.78,208.817,76099999.0
2006-05-29 05:43:00,208.814,208.828,208.805,208.805,56800001.0
2006-05-29 05:44:00,208.801,208.801,208.773,208.788,57600000.0
2006-05-29 05:45:00,208.789,208.789,208.757,208.767,71800001.0
2006-05-29 05:46:00,208.762,208.781,208.762,208.764,55900000.0
2006-05-29 05:47:00,208.763,208.774,208.756,208.774,33200000.0
2006-05-29 05:48:00,208.779,208.779,208.746,208.775,70800001.0
2006-05-29 05:49:00,208.78,208.79,208.776,208.79,31800000.0
2006-05-29 05:50:00,208.776,208.789,208.767,208.788,61600000.0
2006-05-29 05:51:00,208.788,208.81,208.776,208.776,34800000.0
2006-05-29 05:52:00,208.785,208.785,208.739,208.755,77100000.0
2006-05-29 05:53:00,208.742,208.752,208.742,208.752,11500000.0
2006-05-29 05:54:00,208.747,208.758,208.747,208.758,10800000.0
2006-05-29 05:55:00,208.752,208.768,208.751,208.759,31500000.0
2006-05-29 05:56:00,208.759,208.764,208.723,208.723,47800000.0
2006-05-29 05:57:00,208.742,208.744,208.71,208.71,23500000.0
2006-05-29 05:58:00,208.701,208.705,208.694,208.7,59900000.0
2006-05-29 05:59:00,208.697,208.71,208.69,208.699,59800000.0
2006-05-29 06:00:00,208.705,208.72,208.703,208.718,42700000.0
2006-05-29 06:01:00,208.73,208.73,208.707,208.709,46200000.0
2006-05-29 06:02:00,208.711,208.722,208.708,208.722,35500000.0
2006-05-29 06:03:00,208.708,208.743,208.708,208.743,53200000.0
2006-05-29 06:04:00,208.743,208.755,208.73,208.755,79300000.0
2006-05-29 06:05:00,208.755,208.755,208.743,208.755,48200001.0
2006-05-29 06:06:00,208.749,208.75,208.728,208.737,43300000.0
2006-05-29 06:07:00,208.74,208.755,208.74,208.755,21900000.0
2006-05-29 06:08:00,208.737,208.758,208.733,208.758,31100000.0
2006-05-29 06:09:00,208.762,208.781,208.751,208.763,41399999.0
2006-05-29 06:10:00,208.761,208.782,208.751,208.751,48000000.0
2006-05-29 06:11:00,208.761,208.775,208.761,208.768,32000000.0
2006-05-29 06:12:00,208.761,208.761,208.753,208.754,34700000.0
2006-05-29 06:13:00,208.742,208.762,208.732,208.762,43800000.0
2006-05-29 06:14:00,208.761,208.761,208.738,208.757,54900000.0
2006-05-29 06:15:00,208.759,208.759,208.75,208.751,57600001.0
2006-05-29 06:16:00,208.747,208.747,208.744,208.745,21100000.0
2006-05-29 06:17:00,208.745,208.747,208.735,208.747,37500000.0
2006-05-29 06:18:00,208.747,208.783,208.747,208.781,54900001.0
2006-05-29 06:19:00,208.796,208.797,208.771,208.779,50700000.0
2006-05-29 06:20:00,208.785,208.787,208.773,208.787,77700000.0
2006-05-29 06:21:00,208.783,208.793,208.78,208.785,68300000.0
2006-05-29 06:22:00,208.78,208.796,208.772,208.772,27200000.0
2006-05-29 06:23:00,208.788,208.788,208.769,208.779,46699999.0
2006-05-29 06:24:00,208.772,208.814,208.772,208.814,26000000.0
2006-05-29 06:25:00,208.817,208.82,208.81,208.81,46200001.0
2006-05-29 06:26:00,208.809,208.826,208.809,208.826,62500000.0
2006-05-29 06:27:00,208.804,208.822,208.804,208.822,81499999.0
2006-05-29 06:28:00,208.825,208.836,208.814,208.819,43199999.0
2006-05-29 06:29:00,208.82,208.842,208.819,208.827,42000000.0
2006-05-29 06:30:00,208.818,208.818,208.805,208.805,64799999.0
2006-05-29 06:31:00,208.81,208.815,208.8,208.8,53700000.0
2006-05-29 06:32:00,208.8,208.818,208.8,208.812,54100000.0
2006-05-29 06:33:00,208.819,208.839,208.815,208.836,48000000.0
2006-05-29 06:34:00,208.843,208.851,208.835,208.843,56400000.0
2006-05-29 06:35:00,208.84,208.87,208.84,208.843,45600000.0
2006-05-29 06:36:00,208.852,208.863,208.85,208.857,30400000.0
2006-05-29 06:37:00,208.859,208.873,208.851,208.851,16000000.0
2006-05-29 06:38:00,208.857,208.87,208.856,208.864,54700001.0
2006-05-29 06:39:00,208.864,208.872,208.858,208.86,47800000.0
2006-05-29 06:40:00,208.855,208.87,208.854,208.87,61500000.0
2006-05-29 06:41:00,208.873,208.884,208.871,208.88,28300000.0
2006-05-29 06:42:00,208.881,208.887,208.878,208.887,90300001.0
2006-05-29 06:43:00,208.879,208.888,208.868,208.872,56900001.0
2006-05-29 06:44:00,208.879,208.887,208.879,208.885,38700000.0
2006-05-29 06:45:00,208.888,208.902,208.881,208.902,31200000.0
2006-05-29 06:46:00,208.895,208.909,208.895,208.9,76500000.0
2006-05-29 06:47:00,208.89,208.9,208.887,208.9,28200000.0
2006-05-29 06:48:00,208.903,208.919,208.885,208.919,22600000.0
2006-05-29 06:49:00,208.897,208.911,208.895,208.907,34000000.0
2006-05-29 06:50:00,208.899,208.902,208.889,208.889,4500000.0
2006-05-29 06:51:00,208.91,208.919,208.898,208.91,69600000.0
2006-05-29 06:52:00,208.912,208.927,208.911,208.912,49300000.0
2006-05-29 06:53:00,208.911,208.911,208.896,208.91,41400000.0
2006-05-29 06:54:00,208.884,208.912,208.884,208.908,72400000.0
2006-05-29 06:55:00,208.9,208.915,208.889,208.915,35700000.0
2006-05-29 06:56:00,208.925,208.925,208.905,208.915,47500000.0
2006-05-29 06:57:00,208.915,208.915,208.881,208.89,16900000.0
2006-05-29 06:58:00,208.868,208.88,208.868,208.88,33500000.0
2006-05-29 06:59:00,208.873,208.873,208.847,208.87,28500000.0
2006-05-29 07:00:00,208.863,208.867,208.849,208.864,29200000.0
2006-05-29 07:01:00,208.861,208.878,208.861,208.873,55900000.0
2006-05-29 07:02:00,208.872,208.881,208.865,208.875,44600000.0
2006-05-29 07:03:00,208.878,208.882,208.858,208.87,60800000.0
2006-05-29 07:04:00,208.871,208.89,208.871,208.871,23000000.0
2006-05-29 07:05:00,208.88,208.911,208.88,208.911,62100000.0
2006-05-29 07:06:00,208.915,208.925,208.9,208.9,86300000.0
2006-05-29 07:07:00,208.916,208.932,208.916,208.922,52500001.0
2006-05-29 07:08:00,208.949,208.949,208.934,208.934,34300000.0
2006-05-29 07:09:00,208.954,208.958,208.945,208.945,25500000.0
2006-05-29 07:10:00,208.952,208.996,208.952,208.989,53700000.0
2006-05-29 07:11:00,208.983,208.989,208.974,208.98,65600001.0
2006-05-29 07:12:00,208.989,209.035,208.989,209.035,58300001.0
2006-05-29 07:13:00,209.04,209.051,209.024,209.028,45800000.0
2006-05-29 07:14:00,209.022,209.047,209.02,209.03,66000000.0
2006-05-29 07:15:00,209.021,209.021,209.009,209.009,66700001.0
2006-05-29 07:16:00,209.02,209.026,209.009,209.026,42400000.0
2006-05-29 07:17:00,209.02,209.025,209.001,209.017,30800000.0
2006-05-29 07:18:00,209.023,209.04,209.019,209.019,48600000.0
2006-05-29 07:19:00,209.04,209.04,209.026,209.035,53200001.0
2006-05-29 07:20:00,209.03,209.047,209.03,209.04,42900000.0
2006-05-29 07:21:00,209.021,209.036,209.02,209.033,61800000.0
2006-05-29 07:22:00,209.028,209.028,209.011,209.015,82399999.0
2006-05-29 07:23:00,209.015,209.032,209.004,209.008,36200000.0
2006-05-29 07:24:00,208.993,209.004,208.986,209.004,67300001.0
2006-05-29 07:25:00,208.983,209.003,208.983,209.0,58800000.0
2006-05-29 07:26:00,209.007,209.007,208.979,208.99,68500001.0
2006-05-29 07:27:00,208.986,208.996,208.983,208.991,45600000.0
2006-05-29 07:28:00,208.998,208.998,208.977,208.984,36100000.0
2006-05-29 07:29:00,208.997,209.002,208.977,208.996,36700000.0
2006-05-29 07:30:00,208.99,209.0,208.985,208.99,45600000.0
2006-05-29 07:31:00,208.996,209.002,208.983,209.002,66900001.0
2006-05-29 07:32:00,208.995,209.016,208.985,209.016,48999999.0
2006-05-29 07:33:00,208.995,209.01,208.995,209.0,34000000.0
2006-05-29 07:34:00,209.001,209.016,208.997,209.005,47100000.0
2006-05-29 07:35:00,209.022,209.031,209.01,209.029,52000001.0
2006-05-29 07:36:00,209.033,209.033,209.006,209.013,25200000.0
2006-05-29 07:37:00,209.005,209.025,208.991,208.991,86600000.0
2006-05-29 07:38:00,208.985,208.999,208.985,208.997,78900000.0
2006-05-29 07:39:00,209.002,209.017,208.999,209.008,78099999.0
2006-05-29 07:40:00,209.016,209.016,208.995,208.998,24000000.0
2006-05-29 07:41:00,208.999,208.999,208.995,208.995,45500000.0
2006-05-29 07:42:00,209.017,209.019,209.008,209.01,36900000.0
2006-05-29 07:43:00,209.01,209.015,209.0,209.01,37200001.0
2006-05-29 07:44:00,209.008,209.013,208.997,208.999,65000000.0
2006-05-29 07:45:00,208.997,209.013,208.969,208.969,47000000.0
2006-05-29 07:46:00,208.966,208.982,208.964,208.978,46900000.0
2006-05-29 07:47:00,208.98,208.99,208.968,208.977,49900000.0
2006-05-29 07:48:00,208.961,208.978,208.961,208.977,61900001.0
2006-05-29 07:49:00,208.977,208.986,208.974,208.974,37600000.0
2006-05-29 07:50:00,208.967,208.967,208.951,208.961,64600000.0
2006-05-29 07:51:00,208.98,208.98,208.96,208.978,52400000.0
2006-05-29 07:52:00,208.962,208.984,208.951,208.951,24300000.0
2006-05-29 07:53:00,208.946,208.965,208.939,208.954,34700000.0
2006-05-29 07:54:00,208.933,208.933,208.903,208.925,29600000.0
2006-05-29 07:55:00,208.915,208.939,208.915,208.934,43800000.0
2006-05-29 07:56:00,208.931,208.936,208.914,208.92,48799999.0
2006-05-29 07:57:00,208.928,208.954,208.928,208.928,74900000.0
2006-05-29 07:58:00,208.923,208.923,208.899,208.915,72900000.0
2006-05-29 07:59:00,208.909,208.909,208.865,208.865,25900000.0
2006-05-29 08:00:00,208.851,208.868,208.846,208.848,61000000.0
2006-05-29 08:01:00,208.855,208.883,208.855,208.877,26700000.0
2006-05-29 08:02:00,208.885,208.89,208.876,208.876,53800000.0
2006-05-29 08:03:00,208.881,208.904,208.881,208.896,21600000.0
2006-05-29 08:04:00,208.886,208.918,208.886,208.907,53600001.0
2006-05-29 08:05:00,208.915,208.938,208.915,208.93,58000000.0
2006-05-29 08:06:00,208.934,208.939,208.919,208.939,55000000.0
2006-05-29 08:07:00,208.928,208.936,208.924,208.928,27500000.0
2006-05-29 08:08:00,208.947,208.971,208.929,208.953,60200000.0
2006-05-29 08:09:00,208.961,208.961,208.931,208.937,39300000.0
2006-05-29 08:10:00,208.938,208.94,208.927,208.933,34600000.0
2006-05-29 08:11:00,208.953,208.954,208.945,208.954,19800000.0
2006-05-29 08:12:00,208.948,208.948,208.922,208.922,58400000.0
2006-05-29 08:13:00,208.931,208.946,208.931,208.94,21400000.0
2006-05-29 08:14:00,208.933,208.96,208.933,208.96,29000000.0
2006-05-29 08:15:00,208.961,209.015,208.952,208.993,31300000.0
2006-05-29 08:16:00,209.007,209.007,208.977,208.977,17000000.0
2006-05-29 08:17:00,208.987,209.012,208.987,208.988,45799999.0
2006-05-29 08:18:00,208.984,208.99,208.984,208.99,53400001.0
2006-05-29 08:19:00,209.003,209.022,209.003,209.015,43900000.0
2006-05-29 08:20:00,209.015,209.015,208.996,208.996,22300000.0
2006-05-29 08:21:00,208.997,209.007,208.989,208.992,57000000.0
2006-05-29 08:22:00,208.969,208.972,208.951,208.968,33300000.0
2006-05-29 08:23:00,208.972,208.987,208.964,208.964,86300000.0
2006-05-29 08:24:00,208.951,208.951,208.912,208.933,41800001.0
2006-05-29 08:25:00,208.93,208.94,208.93,208.94,34600000.0
2006-05-29 08:26:00,208.922,208.939,208.922,208.93,48200000.0
2006-05-29 08:27:00,208.939,208.941,208.914,208.914,18000000.0
2006-05-29 08:28:00,208.908,208.908,208.894,208.902,69200000.0
2006-05-29 08:29:00,208.905,208.912,208.894,208.91,29100000.0
2006-05-29 08:30:00,208.916,208.933,208.906,208.909,49100001.0
2006-05-29 08:31:00,208.897,208.902,208.871,208.871,35300000.0
2006-05-29 08:32:00,208.874,208.893,208.87,208.88,28000000.0
2006-05-29 08:33:00,208.873,208.873,208.844,208.844,89000000.0
2006-05-29 08:34:00,208.854,208.854,208.839,208.854,63700000.0
2006-05-29 08:35:00,208.843,208.852,208.836,208.85,49700000.0
2006-05-29 08:36:00,208.848,208.869,208.825,208.869,65000000.0
2006-05-29 08:37:00,208.857,208.882,208.85,208.879,94399999.0
2006-05-29 08:38:00,208.882,208.926,208.882,208.91,38800000.0
2006-05-29 08:39:00,208.908,208.908,208.89,208.892,33700001.0
2006-05-29 08:40:00,208.91,208.915,208.91,208.913,22300000.0
2006-05-29 08:41:00,208.903,208.909,208.894,208.899,38100000.0
2006-05-29 08:42:00,208.918,208.934,208.906,208.907,65000000.0
2006-05-29 08:43:00,208.899,208.914,208.896,208.896,35500000.0
2006-05-29 08:44:00,208.928,208.94,208.904,208.904,70800000.0
2006-05-29 08:45:00,208.889,208.909,208.887,208.887,42800000.0
2006-05-29 08:46:00,208.883,208.893,208.882,208.892,56900001.0
2006-05-29 08:47:00,208.896,208.914,208.879,208.879,17500000.0
2006-05-29 08:48:00,208.871,208.883,208.839,208.839,63100000.0
2006-05-29 08:49:00,208.826,208.867,208.826,208.84,65900000.0
2006-05-29 08:50:00,208.831,208.838,208.805,208.816,22000000.0
2006-05-29 08:51:00,208.804,208.849,208.801,208.835,43300000.0
2006-05-29 08:52:00,208.835,208.845,208.818,208.827,56700000.0
2006-05-29 08:53:00,208.807,208.827,208.807,208.818,34700000.0
2006-05-29 08:54:00,208.81,208.821,208.81,208.814,32100000.0
2006-05-29 08:55:00,208.814,208.818,208.806,208.818,28400000.0
2006-05-29 08:56:00,208.795,208.805,208.795,208.8,37100000.0
2006-05-29 08:57:00,208.802,208.833,208.802,208.822,34400000.0
2006-05-29 08:58:00,208.816,208.837,208.816,208.823,92300000.0
2006-05-29 08:59:00,208.837,208.837,208.817,208.821,56599999.0
2006-05-29 09:00:00,208.808,208.815,208.804,208.815,45500000.0
2006-05-29 09:01:00,208.82,208.845,208.82,208.834,25900000.0
2006-05-29 09:02:00,208.836,208.849,208.823,208.827,42999999.0
2006-05-29 09:03:00,208.828,208.852,208.818,208.832,61100001.0
2006-05-29 09:04:00,208.836,208.845,208.831,208.839,53000001.0
2006-05-29 09:05:00,208.848,208.856,208.833,208.856,50599999.0
2006-05-29 09:06:00,208.863,208.88,208.863,208.88,79800001.0
2006-05-29 09:07:00,208.873,208.879,208.864,208.879,50100000.0
2006-05-29 09:08:00,208.878,208.888,208.862,208.862,33900000.0
2006-05-29 09:09:00,208.873,208.884,208.865,208.865,54400000.0
2006-05-29 09:10:00,208.884,208.904,208.875,208.898,94600001.0
2006-05-29 09:11:00,208.895,208.896,208.889,208.889,21600000.0
2006-05-29 09:12:00,208.887,208.893,208.872,208.88,36500000.0
2006-05-29 09:13:00,208.871,208.878,208.864,208.872,31900000.0
2006-05-29 09:14:00,208.87,208.877,208.86,208.865,49000000.0
2006-05-29 09:15:00,208.857,208.858,208.857,208.858,2900000.0
2006-05-29 09:16:00,208.846,208.846,208.83,208.842,27500000.0
2006-05-29 09:17:00,208.842,208.843,208.823,208.842,60800000.0
2006-05-29 09:18:00,208.838,208.843,208.825,208.842,22100000.0
2006-05-29 09:19:00,208.839,208.839,208.828,208.832,67000000.0
2006-05-29 09:20:00,208.832,208.84,208.832,208.832,28400000.0
2006-05-29 09:21:00,208.841,208.873,208.841,208.873,56500000.0
2006-05-29 09:22:00,208.875,208.877,208.861,208.877,86700000.0
2006-05-29 09:23:00,208.891,208.891,208.865,208.87,41000000.0
2006-05-29 09:24:00,208.871,208.876,208.859,208.876,48800000.0
2006-05-29 09:25:00,208.878,208.878,208.848,208.857,32600000.0
2006-05-29 09:26:00,208.874,208.877,208.868,208.87,56200000.0
2006-05-29 09:27:00,208.871,208.884,208.86,208.882,68600000.0
2006-05-29 09:28:00,208.882,208.896,208.866,208.866,97200001.0
2006-05-29 09:29:00,208.851,208.873,208.851,208.852,70800000.0
2006-05-29 09:30:00,208.857,208.886,208.857,208.878,68100000.0
2006-05-29 09:31:00,208.887,208.901,208.88,208.892,92600001.0
2006-05-29 09:32:00,208.89,208.899,208.88,208.88,44300000.0
2006-05-29 09:33:00,208.885,208.886,208.872,208.872,72400000.0
2006-05-29 09:34:00,208.88,208.9,208.88,208.889,70999999.0
2006-05-29 09:35:00,208.88,208.896,208.874,208.887,47200000.0
2006-05-29 09:36:00,208.893,208.893,208.88,208.887,32600000.0
2006-05-29 09:37:00,208.878,208.907,208.878,208.907,59800001.0
2006-05-29 09:38:00,208.898,208.915,208.896,208.9,45899999.0
2006-05-29 09:39:00,208.902,208.902,208.873,208.882,52900000.0
2006-05-29 09:40:00,208.883,208.896,208.883,208.895,31800000.0
2006-05-29 09:41:00,208.891,208.901,208.883,208.883,51000000.0
2006-05-29 09:42:00,208.877,208.902,208.87,208.885,53800000.0
2006-05-29 09:43:00,208.884,208.892,208.87,208.884,58600000.0
2006-05-29 09:44:00,208.875,208.892,208.875,208.892,74500000.0
2006-05-29 09:45:00,208.897,208.899,208.878,208.893,67600002.0
2006-05-29 09:46:00,208.874,208.886,208.867,208.867,68500000.0
2006-05-29 09:47:00,208.878,208.879,208.867,208.871,69399999.0
2006-05-29 09:48:00,208.877,208.902,208.877,208.902,37900000.0
2006-05-29 09:49:00,208.898,208.916,208.898,208.903,37100000.0
2006-05-29 09:50:00,208.913,208.923,208.898,208.898,57000000.0
2006-05-29 09:51:00,208.899,208.92,208.889,208.889,66900001.0
2006-05-29 09:52:00,208.902,208.941,208.902,208.94,31200000.0
2006-05-29 09:53:00,208.952,208.952,208.93,208.937,55599999.0
2006-05-29 09:54:00,208.939,208.958,208.936,208.938,29200000.0
2006-05-29 09:55:00,208.94,208.94,208.916,208.926,27600000.0
2006-05-29 09:56:00,208.918,208.938,208.913,208.925,20700000.0
2006-05-29 09:57:00,208.921,208.945,208.921,208.935,74500001.0
2006-05-29 09:58:00,208.952,208.955,208.947,208.95,17100000.0
2006-05-29 09:59:00,208.948,208.955,208.943,208.943,14200000.0
2006-05-29 10:00:00,208.951,208.979,208.951,208.971,89099998.0
2006-05-29 10:01:00,208.977,208.977,208.946,208.959,52700000.0
2006-05-29 10:02:00,208.977,208.977,208.967,208.967,20400000.0
2006-05-29 10:03:00,208.962,208.964,208.93,208.931,39200000.0
2006-05-29 10:04:00,208.915,208.925,208.844,208.844,43200000.0
2006-05-29 10:05:00,208.836,208.87,208.828,208.87,75799999.0
2006-05-29 10:06:00,208.883,208.89,208.875,208.888,39500000.0
2006-05-29 10:07:00,208.886,208.888,208.873,208.875,30000000.0
2006-05-29 10:08:00,208.869,208.875,208.862,208.863,72900000.0
2006-05-29 10:09:00,208.868,208.871,208.853,208.859,46400000.0
2006-05-29 10:10:00,208.86,208.866,208.841,208.866,38700000.0
2006-05-29 10:11:00,208.855,208.875,208.855,208.87,58700000.0
2006-05-29 10:12:00,208.865,208.87,208.855,208.87,30200000.0
2006-05-29 10:13:00,208.855,208.863,208.846,208.855,54900000.0
2006-05-29 10:14:00,208.852,208.854,208.843,208.854,42000000.0
2006-05-29 10:15:00,208.865,208.865,208.858,208.858,7200000.0
2006-05-29 10:16:00,208.865,208.868,208.855,208.855,39499999.0
2006-05-29 10:17:00,208.85,208.863,208.848,208.863,68000000.0
2006-05-29 10:18:00,208.854,208.887,208.852,208.868,44300000.0
2006-05-29 10:19:00,208.863,208.889,208.852,208.889,39100000.0
2006-05-29 10:20:00,208.897,208.897,208.866,208.869,35100000.0
2006-05-29 10:21:00,208.862,208.874,208.847,208.847,33500000.0
2006-05-29 10:22:00,208.876,208.888,208.866,208.876,55400001.0
2006-05-29 10:23:00,208.881,208.891,208.878,208.882,72199999.0
2006-05-29 10:24:00,208.875,208.885,208.871,208.878,27200000.0
2006-05-29 10:25:00,208.868,208.872,208.863,208.864,32400000.0
2006-05-29 10:26:00,208.872,208.872,208.857,208.867,66100000.0
2006-05-29 10:27:00,208.862,208.881,208.85,208.88,107200000.0
2006-05-29 10:28:00,208.878,208.878,208.852,208.872,79900001.0
2006-05-29 10:29:00,208.889,208.904,208.886,208.904,42200000.0
2006-05-29 10:30:00,208.91,208.925,208.898,208.899,49600000.0
2006-05-29 10:31:00,208.902,208.907,208.886,208.887,66499999.0
2006-05-29 10:32:00,208.887,208.901,208.884,208.884,74900000.0
2006-05-29 10:33:00,208.89,208.901,208.877,208.884,50200000.0
2006-05-29 10:34:00,208.896,208.905,208.889,208.898,57500000.0
2006-05-29 10:35:00,208.902,208.909,208.882,208.882,49500000.0
2006-05-29 10:36:00,208.893,208.92,208.883,208.92,51600000.0
2006-05-29 10:37:00,208.922,208.931,208.909,208.923,26700000.0
2006-05-29 10:38:00,208.923,208.938,208.914,208.935,65800000.0
2006-05-29 10:39:00,208.941,208.947,208.906,208.906,30000000.0
2006-05-29 10:40:00,208.901,208.901,208.873,208.882,42700000.0
2006-05-29 10:41:00,208.884,208.884,208.848,208.863,35500000.0
2006-05-29 10:42:00,208.846,208.846,208.804,208.846,71100000.0
2006-05-29 10:43:00,208.843,208.857,208.843,208.857,58799999.0
2006-05-29 10:44:00,208.862,208.862,208.842,208.857,44700000.0
2006-05-29 10:45:00,208.88,208.886,208.873,208.88,58200000.0
2006-05-29 10:46:00,208.863,208.883,208.862,208.876,36800000.0
2006-05-29 10:47:00,208.881,208.891,208.864,208.879,74400000.0
2006-05-29 10:48:00,208.883,208.892,208.875,208.887,30800000.0
2006-05-29 10:49:00,208.886,208.888,208.872,208.874,87899999.0
2006-05-29 10:50:00,208.854,208.876,208.854,208.859,40300000.0
2006-05-29 10:51:00,208.859,208.871,208.851,208.855,46900000.0
2006-05-29 10:52:00,208.86,208.875,208.856,208.874,44000001.0
2006-05-29 10:53:00,208.87,208.883,208.861,208.87,51500000.0
2006-05-29 10:54:00,208.857,208.882,208.857,208.882,30100000.0
2006-05-29 10:55:00,208.892,208.902,208.892,208.9,27200000.0
2006-05-29 10:56:00,208.895,208.913,208.891,208.895,55499999.0
2006-05-29 10:57:00,208.898,208.903,208.889,208.889,51700000.0
2006-05-29 10:58:00,208.894,208.914,208.892,208.911,30600000.0
2006-05-29 10:59:00,208.915,208.93,208.915,208.93,58999999.0
2006-05-29 11:00:00,208.939,208.953,208.933,208.953,41199999.0
2006-05-29 11:01:00,208.968,208.968,208.948,208.968,42699999.0
2006-05-29 11:02:00,208.964,208.983,208.961,208.983,28700000.0
2006-05-29 11:03:00,208.97,208.99,208.97,208.985,66700002.0
2006-05-29 11:04:00,208.986,208.986,208.951,208.965,27600000.0
2006-05-29 11:05:00,208.959,208.992,208.959,208.982,55800000.0
2006-05-29 11:06:00,208.996,209.049,208.996,209.049,53500000.0
2006-05-29 11:07:00,209.018,209.074,209.009,209.074,30400000.0
2006-05-29 11:08:00,209.098,209.134,209.087,209.134,43400000.0
2006-05-29 11:09:00,209.133,209.235,209.127,209.174,64099999.0
2006-05-29 11:10:00,209.189,209.194,209.174,209.178,46200000.0
2006-05-29 11:11:00,209.186,209.206,209.186,209.2,19000000.0
2006-05-29 11:12:00,209.21,209.22,209.207,209.215,47600000.0
2006-05-29 11:13:00,209.207,209.223,209.198,209.198,63700001.0
2006-05-29 11:14:00,209.198,209.203,209.187,209.203,35900000.0
2006-05-29 11:15:00,209.196,209.202,209.177,209.183,66800000.0
2006-05-29 11:16:00,209.183,209.206,209.183,209.205,42700000.0
2006-05-29 11:17:00,209.198,209.209,209.18,209.183,69500000.0
2006-05-29 11:18:00,209.141,209.141,209.11,209.11,29700000.0
2006-05-29 11:19:00,209.096,209.103,209.092,209.092,18000000.0
2006-05-29 11:20:00,209.076,209.124,209.076,209.1,66600000.0
2006-05-29 11:21:00,209.107,209.111,209.098,209.107,19200000.0
2006-05-29 11:22:00,209.094,209.101,209.087,209.09,32100000.0
2006-05-29 11:23:00,209.083,209.1,209.08,209.08,27100000.0
2006-05-29 11:24:00,209.084,209.105,209.079,209.09,61800001.0
2006-05-29 11:25:00,209.083,209.1,209.083,209.1,55400000.0
2006-05-29 11:26:00,209.099,209.124,209.069,209.124,43100000.0
2006-05-29 11:27:00,209.145,209.151,209.142,209.147,26700000.0
2006-05-29 11:28:00,209.145,209.145,209.124,209.141,33800000.0
2006-05-29 11:29:00,209.166,209.166,209.14,209.151,47400000.0
2006-05-29 11:30:00,209.157,209.2,209.153,209.188,74000000.0
2006-05-29 11:31:00,209.193,209.193,209.167,209.182,17000000.0
2006-05-29 11:32:00,209.148,209.148,209.089,209.093,18000000.0
2006-05-29 11:33:00,209.084,209.092,209.077,209.08,83800000.0
2006-05-29 11:34:00,209.079,209.086,209.059,209.072,64300000.0
2006-05-29 11:35:00,209.052,209.052,209.01,209.01,88799999.0
2006-05-29 11:36:00,209.003,209.031,208.998,209.007,52500000.0
2006-05-29 11:37:00,209.013,209.035,209.013,209.035,9100000.0
2006-05-29 11:38:00,209.034,209.042,209.02,209.03,49400000.0
2006-05-29 11:39:00,209.028,209.064,209.028,209.064,98900002.0
2006-05-29 11:40:00,209.055,209.082,209.055,209.082,69300000.0
2006-05-29 11:41:00,209.09,209.09,209.085,209.09,22000000.0
2006-05-29 11:42:00,209.09,209.095,209.078,209.09,61800000.0
2006-05-29 11:43:00,209.084,209.084,209.031,209.031,45000000.0
2006-05-29 11:44:00,209.054,209.054,209.038,209.038,84300000.0
2006-05-29 11:45:00,209.033,209.059,209.033,209.035,82899999.0
2006-05-29 11:46:00,209.021,209.021,209.006,209.011,51400001.0
2006-05-29 11:47:00,209.008,209.043,209.001,209.034,38900000.0
2006-05-29 11:48:00,209.039,209.058,209.038,209.04,54900000.0
2006-05-29 11:49:00,209.019,209.036,209.019,209.034,75000002.0
2006-05-29 11:50:00,209.033,209.042,209.021,209.021,34300000.0
2006-05-29 11:51:00,209.039,209.056,209.039,209.047,56000000.0
2006-05-29 11:52:00,209.042,209.046,209.029,209.033,46200000.0
2006-05-29 11:53:00,209.042,209.066,209.042,209.044,73800000.0
2006-05-29 11:54:00,209.057,209.069,209.045,209.047,45900000.0
2006-05-29 11:55:00,209.068,209.068,209.036,209.063,26000000.0
2006-05-29 11:56:00,209.075,209.097,209.075,209.085,55799999.0
2006-05-29 11:57:00,209.087,209.092,209.032,209.041,77100001.0
2006-05-29 11:58:00,209.035,209.035,209.012,209.021,51600001.0
2006-05-29 11:59:00,209.04,209.041,209.013,209.013,48400001.0
2006-05-29 12:00:00,209.018,209.022,208.986,208.989,32500000.0
2006-05-29 12:01:00,208.98,208.984,208.962,208.975,24100000.0
2006-05-29 12:02:00,208.99,208.992,208.963,208.988,74799999.0
2006-05-29 12:03:00,208.985,208.985,208.95,208.978,36300000.0
2006-05-29 12:04:00,208.993,208.998,208.976,208.998,51900000.0
2006-05-29 12:05:00,209.005,209.017,208.999,209.009,25300000.0
2006-05-29 12:06:00,209.012,209.031,209.012,209.015,44899999.0
2006-05-29 12:07:00,209.018,209.033,209.017,209.018,129900000.0
2006-05-29 12:08:00,209.016,209.016,209.0,209.003,23100000.0
2006-05-29 12:09:00,209.006,209.03,209.006,209.019,54300000.0
2006-05-29 12:10:00,209.024,209.024,208.992,209.022,25200000.0
2006-05-29 12:11:00,209.022,209.024,209.008,209.008,36200000.0
2006-05-29 12:12:00,208.997,209.012,208.997,209.0,54800000.0
2006-05-29 12:13:00,209.013,209.031,209.006,209.013,53700000.0
2006-05-29 12:14:00,209.007,209.014,208.996,209.014,40300000.0
2006-05-29 12:15:00,209.028,209.064,209.028,209.06,45500000.0
2006-05-29 12:16:00,209.06,209.06,209.032,209.039,53100000.0
2006-05-29 12:17:00,209.014,209.029,208.989,209.007,53100000.0
2006-05-29 12:18:00,209.007,209.01,208.99,209.01,64900000.0
2006-05-29 12:19:00,208.995,209.009,208.995,209.009,24800000.0
2006-05-29 12:20:00,209.009,209.02,209.003,209.012,51799999.0
2006-05-29 12:21:00,209.016,209.031,209.006,209.02,63800000.0
2006-05-29 12:22:00,209.017,209.017,208.991,208.991,27900000.0
2006-05-29 12:23:00,209.005,209.005,208.995,209.005,29100000.0
2006-05-29 12:24:00,208.992,209.002,208.975,208.975,30200000.0
2006-05-29 12:25:00,208.976,209.003,208.976,208.981,38000000.0
2006-05-29 12:26:00,208.96,208.977,208.95,208.977,31100000.0
2006-05-29 12:27:00,208.962,208.979,208.952,208.959,59200001.0
2006-05-29 12:28:00,208.989,208.99,208.973,208.975,72399999.0
2006-05-29 12:29:00,208.977,208.977,208.941,208.941,57100000.0
2006-05-29 12:30:00,208.927,208.947,208.909,208.947,32800000.0
2006-05-29 12:31:00,208.97,208.982,208.954,208.977,29800000.0
2006-05-29 12:32:00,209.0,209.026,209.0,209.022,53300000.0
2006-05-29 12:33:00,209.027,209.04,209.008,209.008,82099998.0
2006-05-29 12:34:00,208.995,208.998,208.986,208.987,55100001.0
2006-05-29 12:35:00,208.988,208.989,208.962,208.984,43799999.0
2006-05-29 12:36:00,208.981,208.99,208.97,208.973,65800001.0
2006-05-29 12:37:00,208.979,209.003,208.972,208.982,41300000.0
2006-05-29 12:38:00,208.979,208.983,208.967,208.972,63100001.0
2006-05-29 12:39:00,208.963,208.975,208.96,208.96,58200000.0
2006-05-29 12:40:00,208.962,208.997,208.962,208.976,18800000.0
2006-05-29 12:41:00,208.987,209.004,208.986,208.986,54599999.0
2006-05-29 12:42:00,208.997,209.039,208.97,208.97,76000000.0
2006-05-29 12:43:00,208.964,209.005,208.96,209.001,40500000.0
2006-05-29 12:44:00,209.003,209.045,209.003,209.045,40600000.0
2006-05-29 12:45:00,209.049,209.077,209.049,209.076,51500000.0
2006-05-29 12:46:00,209.066,209.07,209.053,209.053,57300000.0
2006-05-29 12:47:00,209.052,209.052,209.03,209.04,124999998.0
2006-05-29 12:48:00,209.03,209.043,209.022,209.04,61400000.0
2006-05-29 12:49:00,209.043,209.043,209.0,209.0,66400000.0
2006-05-29 12:50:00,209.006,209.01,208.977,209.01,51500000.0
2006-05-29 12:51:00,209.022,209.032,209.02,209.02,19900000.0
2006-05-29 12:52:00,209.009,209.024,209.009,209.024,6800000.0
2006-05-29 12:53:00,209.014,209.028,209.012,209.012,53200000.0
2006-05-29 12:54:00,209.031,209.031,209.0,209.025,74600000.0
2006-05-29 12:55:00,209.018,209.023,208.998,209.004,59400000.0
2006-05-29 12:56:00,208.992,208.998,208.989,208.99,40300000.0
2006-05-29 12:57:00,208.992,209.002,208.99,209.002,11400000.0
2006-05-29 12:58:00,208.995,208.997,208.981,208.997,64999999.0
2006-05-29 12:59:00,209.002,209.002,208.974,208.983,46500001.0
2006-05-29 13:00:00,208.972,208.983,208.968,208.975,29500000.0
2006-05-29 13:01:00,208.975,208.991,208.963,208.972,32500000.0
2006-05-29 13:02:00,208.965,208.973,208.963,208.97,50300000.0
2006-05-29 13:03:00,208.965,208.98,208.965,208.975,62700001.0
2006-05-29 13:04:00,208.958,208.968,208.954,208.954,75699999.0
2006-05-29 13:05:00,208.973,208.973,208.957,208.963,105000001.0
2006-05-29 13:06:00,208.959,208.979,208.959,208.975,81800000.0
2006-05-29 13:07:00,208.967,208.98,208.967,208.971,67800001.0
2006-05-29 13:08:00,208.964,208.998,208.964,208.998,52100000.0
2006-05-29 13:09:00,209.001,209.001,208.977,208.977,55599998.0
2006-05-29 13:10:00,208.97,208.983,208.97,208.98,37900000.0
2006-05-29 13:11:00,208.985,208.992,208.985,208.985,46600000.0
2006-05-29 13:12:00,208.996,209.004,208.981,209.004,62500001.0
2006-05-29 13:13:00,208.997,209.005,208.993,208.993,27600000.0
2006-05-29 13:14:00,209.005,209.019,208.998,209.008,89500000.0
2006-05-29 13:15:00,209.0,209.019,209.0,209.007,43200000.0
2006-05-29 13:16:00,209.017,209.017,208.998,208.998,59000000.0
2006-05-29 13:17:00,208.993,209.004,208.993,208.995,25100000.0
2006-05-29 13:18:00,209.011,209.011,208.981,209.001,58800000.0
2006-05-29 13:19:00,209.0,209.01,208.99,208.999,69200001.0
2006-05-29 13:20:00,209.018,209.018,208.986,208.986,42000000.0
2006-05-29 13:21:00,208.983,209.01,208.971,209.003,33200000.0
2006-05-29 13:22:00,209.014,209.027,209.014,209.024,59500001.0
2006-05-29 13:23:00,209.035,209.035,209.012,209.012,74200000.0
2006-05-29 13:24:00,209.022,209.031,209.015,209.021,38700000.0
2006-05-29 13:25:00,209.004,209.019,209.003,209.003,37100000.0
2006-05-29 13:26:00,209.016,209.017,208.999,209.008,35200000.0
2006-05-29 13:27:00,208.999,209.024,208.999,209.019,15600000.0
2006-05-29 13:28:00,209.01,209.027,209.01,209.013,41899999.0
2006-05-29 13:29:00,209.001,209.022,209.001,209.015,31900000.0
2006-05-29 13:30:00,209.004,209.017,208.998,208.998,51000000.0
2006-05-29 13:31:00,209.002,209.017,209.002,209.003,21900000.0
2006-05-29 13:32:00,208.996,209.013,208.988,209.0,48100000.0
2006-05-29 13:33:00,208.999,209.012,208.999,209.012,53500001.0
2006-05-29 13:34:00,209.011,209.038,209.011,209.038,9600000.0
2006-05-29 13:35:00,209.024,209.024,209.006,209.021,21300000.0
2006-05-29 13:36:00,209.031,209.047,209.031,209.047,46500000.0
2006-05-29 13:37:00,209.066,209.1,209.064,209.064,47000000.0
2006-05-29 13:38:00,209.049,209.059,209.025,209.039,56699999.0
2006-05-29 13:39:00,209.037,209.047,209.015,209.02,34400000.0
2006-05-29 13:40:00,209.0,209.0,208.947,208.947,61199999.0
2006-05-29 13:41:00,208.938,208.938,208.918,208.931,53800000.0
2006-05-29 13:42:00,208.938,208.938,208.933,208.933,37900000.0
2006-05-29 13:43:00,208.938,208.939,208.93,208.933,42100000.0
2006-05-29 13:44:00,208.933,208.959,208.933,208.958,78100000.0
2006-05-29 13:45:00,208.934,208.947,208.929,208.946,31400000.0
2006-05-29 13:46:00,208.945,208.955,208.945,208.955,72400001.0
2006-05-29 13:47:00,208.961,208.974,208.947,208.971,72000001.0
2006-05-29 13:48:00,208.981,208.991,208.97,208.97,57800001.0
2006-05-29 13:49:00,208.974,208.974,208.96,208.961,76100000.0
2006-05-29 13:50:00,208.97,208.98,208.97,208.98,67800001.0
2006-05-29 13:51:00,208.978,208.978,208.945,208.945,76000000.0
2006-05-29 13:52:00,208.942,208.95,208.935,208.935,27700000.0
2006-05-29 13:53:00,208.92,208.942,208.92,208.933,21900000.0
2006-05-29 13:54:00,208.924,208.933,208.916,208.933,52000001.0
2006-05-29 13:55:00,208.937,208.953,208.936,208.94,30300000.0
2006-05-29 13:56:00,208.928,208.944,208.928,208.938,14800000.0
2006-05-29 13:57:00,208.935,208.935,208.914,208.914,33200000.0
2006-05-29 13:58:00,208.931,208.946,208.931,208.941,33500000.0
2006-05-29 13:59:00,208.941,208.954,208.939,208.939,38600000.0
2006-05-29 14:00:00,208.916,208.933,208.916,208.927,39400001.0
2006-05-29 14:01:00,208.935,208.936,208.899,208.899,44200000.0
2006-05-29 14:02:00,208.883,208.911,208.883,208.892,47000000.0
2006-05-29 14:03:00,208.88,208.902,208.873,208.9,50899999.0
2006-05-29 14:04:00,208.888,208.925,208.888,208.924,51000001.0
2006-05-29 14:05:00,208.92,208.935,208.92,208.935,31400000.0
2006-05-29 14:06:00,208.916,208.929,208.913,208.922,54500000.0
2006-05-29 14:07:00,208.933,208.936,208.93,208.933,14300000.0
2006-05-29 14:08:00,208.934,208.948,208.922,208.948,45000000.0
2006-05-29 14:09:00,208.942,208.958,208.942,208.945,33499999.0
2006-05-29 14:10:00,208.941,208.941,208.928,208.934,33900000.0
2006-05-29 14:11:00,208.929,208.94,208.924,208.924,63400000.0
2006-05-29 14:12:00,208.917,208.939,208.917,208.93,48200001.0
2006-05-29 14:13:00,208.929,208.955,208.923,208.949,65600000.0
2006-05-29 14:14:00,208.948,208.948,208.912,208.93,47500001.0
2006-05-29 14:15:00,208.934,208.934,208.852,208.852,51200001.0
2006-05-29 14:16:00,208.866,208.868,208.858,208.861,31800000.0
2006-05-29 14:17:00,208.853,208.9,208.853,208.9,17600000.0
2006-05-29 14:18:00,208.903,208.903,208.891,208.898,21100000.0
2006-05-29 14:19:00,208.897,208.897,208.877,208.886,23000000.0
2006-05-29 14:20:00,208.877,208.879,208.853,208.853,47800000.0
2006-05-29 14:21:00,208.845,208.861,208.845,208.861,77599997.0
2006-05-29 14:22:00,208.858,208.887,208.858,208.878,72500000.0
2006-05-29 14:23:00,208.875,208.884,208.855,208.884,48500000.0
2006-05-29 14:24:00,208.874,208.885,208.851,208.868,31600000.0
2006-05-29 14:25:00,208.881,208.901,208.881,208.901,18700000.0
2006-05-29 14:26:00,208.893,208.893,208.839,208.839,27900000.0
2006-05-29 14:27:00,208.84,208.869,208.836,208.869,43400001.0
2006-05-29 14:28:00,208.86,208.862,208.846,208.857,30000000.0
2006-05-29 14:29:00,208.845,208.9,208.841,208.9,48600000.0
2006-05-29 14:30:00,208.88,208.906,208.88,208.905,85300001.0
2006-05-29 14:31:00,208.896,208.896,208.888,208.892,29200000.0
2006-05-29 14:32:00,208.884,208.886,208.869,208.885,30300000.0
2006-05-29 14:33:00,208.893,208.893,208.863,208.863,41500000.0
2006-05-29 14:34:00,208.88,208.9,208.874,208.9,31500000.0
2006-05-29 14:35:00,208.915,208.92,208.905,208.905,33800000.0
2006-05-29 14:36:00,208.912,208.912,208.899,208.907,22400000.0
2006-05-29 14:37:00,208.922,208.967,208.922,208.943,76500000.0
2006-05-29 14:38:00,208.94,208.956,208.94,208.955,35900000.0
2006-05-29 14:39:00,208.95,208.958,208.938,208.94,50000000.0
2006-05-29 14:40:00,208.943,208.943,208.925,208.933,45400000.0
2006-05-29 14:41:00,208.955,208.971,208.948,208.958,21900000.0
2006-05-29 14:42:00,208.957,208.96,208.94,208.943,38100000.0
2006-05-29 14:43:00,208.943,208.959,208.937,208.937,20700000.0
2006-05-29 14:44:00,208.936,208.941,208.93,208.939,39800000.0
2006-05-29 14:45:00,208.928,208.938,208.905,208.905,61900000.0
2006-05-29 14:46:00,208.908,208.922,208.908,208.908,47200000.0
2006-05-29 14:47:00,208.908,208.927,208.889,208.92,48800000.0
2006-05-29 14:48:00,208.912,208.918,208.904,208.912,32200001.0
2006-05-29 14:49:00,208.899,208.9,208.876,208.9,39500000.0
2006-05-29 14:50:00,208.901,208.922,208.901,208.903,39000000.0
2006-05-29 14:51:00,208.904,208.922,208.899,208.908,47300000.0
2006-05-29 14:52:00,208.913,208.913,208.883,208.89,23000000.0
2006-05-29 14:53:00,208.88,208.88,208.846,208.875,42300001.0
2006-05-29 14:54:00,208.878,208.886,208.835,208.886,59099999.0
2006-05-29 14:55:00,208.886,208.894,208.859,208.882,33300000.0
2006-05-29 14:56:00,208.9,208.935,208.896,208.916,53599999.0
2006-05-29 14:57:00,208.916,208.938,208.916,208.92,33400000.0
2006-05-29 14:58:00,208.923,208.923,208.911,208.917,59700000.0
2006-05-29 14:59:00,208.909,208.946,208.909,208.945,41000000.0
2006-05-29 15:00:00,208.95,208.953,208.929,208.95,55400000.0
2006-05-29 15:01:00,208.945,208.95,208.933,208.949,76800001.0
2006-05-29 15:02:00,208.947,208.966,208.947,208.955,44000000.0
2006-05-29 15:03:00,208.947,208.963,208.935,208.935,76200000.0
2006-05-29 15:04:00,208.94,208.948,208.922,208.93,39199999.0
2006-05-29 15:05:00,208.929,208.964,208.929,208.944,72499999.0
2006-05-29 15:06:00,208.954,208.973,208.954,208.963,76300000.0
2006-05-29 15:07:00,208.97,208.97,208.942,208.95,70899999.0
2006-05-29 15:08:00,208.956,208.956,208.941,208.941,45200001.0
2006-05-29 15:09:00,208.935,208.94,208.935,208.94,45000000.0
2006-05-29 15:10:00,208.931,208.936,208.918,208.932,43199999.0
2006-05-29 15:11:00,208.928,208.944,208.927,208.944,52900000.0
2006-05-29 15:12:00,208.935,208.935,208.922,208.925,38900000.0
2006-05-29 15:13:00,208.917,208.944,208.917,208.938,76800001.0
2006-05-29 15:14:00,208.94,208.963,208.939,208.963,51800000.0
2006-05-29 15:15:00,208.962,208.971,208.952,208.963,44400000.0
2006-05-29 15:16:00,208.962,208.962,208.945,208.954,56500000.0
2006-05-29 15:17:00,208.952,208.952,208.934,208.948,12800000.0
2006-05-29 15:18:00,208.948,208.972,208.944,208.972,31500000.0
2006-05-29 15:19:00,208.984,208.984,208.952,208.98,46600000.0
2006-05-29 15:20:00,208.987,209.002,208.987,209.002,50300000.0
2006-05-29 15:21:00,208.985,208.985,208.951,208.953,65700000.0
2006-05-29 15:22:00,208.935,208.971,208.932,208.96,50199999.0
2006-05-29 15:23:00,208.948,208.948,208.89,208.89,53799999.0
2006-05-29 15:24:00,208.891,208.905,208.889,208.903,59900000.0
2006-05-29 15:25:00,208.905,208.905,208.878,208.887,36300000.0
2006-05-29 15:26:00,208.888,208.888,208.831,208.834,75400001.0
2006-05-29 15:27:00,208.827,208.843,208.827,208.84,47400000.0
2006-05-29 15:28:00,208.845,208.86,208.845,208.856,45900000.0
2006-05-29 15:29:00,208.84,208.867,208.84,208.851,48000000.0
2006-05-29 15:30:00,208.849,208.858,208.836,208.855,78900000.0
2006-05-29 15:31:00,208.85,208.86,208.845,208.845,47000000.0
2006-05-29 15:32:00,208.861,208.87,208.852,208.87,38000001.0
2006-05-29 15:33:00,208.845,208.866,208.845,208.866,21300000.0
2006-05-29 15:34:00,208.864,208.884,208.864,208.873,35600001.0
2006-05-29 15:35:00,208.886,208.909,208.885,208.899,51800000.0
2006-05-29 15:36:00,208.922,208.922,208.904,208.918,54400000.0
2006-05-29 15:37:00,208.91,208.913,208.896,208.902,58800001.0
2006-05-29 15:38:00,208.906,208.915,208.904,208.911,70700001.0
2006-05-29 15:39:00,208.924,208.94,208.915,208.937,34100000.0
2006-05-29 15:40:00,208.932,208.939,208.928,208.928,28200000.0
2006-05-29 15:41:00,208.94,208.94,208.919,208.94,32900000.0
2006-05-29 15:42:00,208.929,208.947,208.912,208.939,50200000.0
2006-05-29 15:43:00,208.941,208.948,208.921,208.935,36500000.0
2006-05-29 15:44:00,208.941,208.941,208.93,208.937,31100000.0
2006-05-29 15:45:00,208.932,208.944,208.907,208.907,28200000.0
2006-05-29 15:46:00,208.916,208.936,208.901,208.936,46900000.0
2006-05-29 15:47:00,208.942,208.945,208.922,208.945,75400000.0
2006-05-29 15:48:00,208.955,208.977,208.955,208.96,78699999.0
2006-05-29 15:49:00,208.954,208.992,208.952,208.992,63800000.0
2006-05-29 15:50:00,208.999,208.999,208.986,208.988,19600000.0
2006-05-29 15:51:00,208.979,208.987,208.966,208.987,65200000.0
2006-05-29 15:52:00,208.987,208.992,208.96,208.96,48700000.0
2006-05-29 15:53:00,208.97,208.97,208.955,208.955,88600000.0
2006-05-29 15:54:00,208.961,208.972,208.95,208.969,30800000.0
2006-05-29 15:55:00,208.961,208.964,208.945,208.945,49200001.0
2006-05-29 15:56:00,208.951,208.959,208.939,208.939,61600000.0
2006-05-29 15:57:00,208.945,208.972,208.939,208.953,36000000.0
2006-05-29 15:58:00,208.966,208.971,208.949,208.96,81400000.0
2006-05-29 15:59:00,208.974,208.99,208.974,208.99,29700000.0
2006-05-29 16:00:00,208.992,209.066,208.992,209.066,28500000.0
2006-05-29 16:01:00,209.076,209.081,209.042,209.069,38600000.0
2006-05-29 16:02:00,209.052,209.065,209.044,209.06,24300000.0
2006-05-29 16:03:00,209.048,209.05,209.029,209.045,51799999.0
2006-05-29 16:04:00,209.039,209.04,209.015,209.025,49699999.0
2006-05-29 16:05:00,209.015,209.025,209.009,209.015,32300000.0
2006-05-29 16:06:00,209.011,209.015,208.95,208.95,24700000.0
2006-05-29 16:07:00,208.948,209.002,208.948,208.963,48000000.0
2006-05-29 16:08:00,208.976,209.027,208.976,209.027,38800000.0
2006-05-29 16:09:00,209.0,209.031,208.991,209.031,39800000.0
2006-05-29 16:10:00,209.031,209.046,209.023,209.046,38500000.0
2006-05-29 16:11:00,209.045,209.063,209.03,209.052,33100000.0
2006-05-29 16:12:00,209.06,209.06,209.032,209.035,46300000.0
2006-05-29 16:13:00,209.026,209.044,209.012,209.044,27700000.0
2006-05-29 16:14:00,209.03,209.071,209.03,209.063,55400001.0
2006-05-29 16:15:00,209.077,209.083,209.06,209.061,27900000.0
2006-05-29 16:16:00,209.035,209.046,209.035,209.037,73700000.0
2006-05-29 16:17:00,209.029,209.052,209.022,209.052,37700001.0
2006-05-29 16:18:00,209.072,209.086,209.064,209.064,64199999.0
2006-05-29 16:19:00,209.078,209.079,209.066,209.071,41600000.0
2006-05-29 16:20:00,209.066,209.066,209.051,209.051,26400000.0
2006-05-29 16:21:00,209.053,209.056,209.036,209.043,82100001.0
2006-05-29 16:22:00,209.05,209.052,209.035,209.04,76399998.0
2006-05-29 16:23:00,209.038,209.043,209.021,209.031,59900000.0
2006-05-29 16:24:00,209.042,209.054,209.037,209.052,42200000.0
2006-05-29 16:25:00,209.055,209.073,209.039,209.073,42900000.0
2006-05-29 16:26:00,209.075,209.08,209.069,209.069,40200000.0
2006-05-29 16:27:00,209.057,209.08,209.057,209.08,31900000.0
2006-05-29 16:28:00,209.08,209.08,209.056,209.065,25200000.0
2006-05-29 16:29:00,209.063,209.069,209.04,209.069,61200000.0
2006-05-29 16:30:00,209.063,209.064,209.046,209.062,104399999.0
2006-05-29 16:31:00,209.06,209.075,209.05,209.065,65699999.0
2006-05-29 16:32:00,209.063,209.07,209.055,209.065,42700000.0
2006-05-29 16:33:00,209.062,209.072,209.062,209.068,27500000.0
2006-05-29 16:34:00,209.07,209.095,209.07,209.095,45000000.0
2006-05-29 16:35:00,209.085,209.1,209.085,209.09,96600000.0
2006-05-29 16:36:00,209.105,209.117,209.093,209.117,38400000.0
2006-05-29 16:37:00,209.126,209.136,209.114,209.135,47800000.0
2006-05-29 16:38:00,209.125,209.132,209.103,209.103,46900000.0
2006-05-29 16:39:00,209.099,209.112,209.094,209.095,50600000.0
2006-05-29 16:40:00,209.079,209.079,209.067,209.072,28000000.0
2006-05-29 16:41:00,209.076,209.076,209.04,209.04,99300000.0
2006-05-29 16:42:00,209.038,209.038,209.011,209.011,35200000.0
2006-05-29 16:43:00,209.009,209.024,209.008,209.008,16400000.0
2006-05-29 16:44:00,209.003,209.005,208.984,208.996,32400000.0
2006-05-29 16:45:00,209.004,209.05,209.004,209.05,58100000.0
2006-05-29 16:46:00,209.043,209.076,209.043,209.052,48500000.0
2006-05-29 16:47:00,209.059,209.081,209.048,209.081,88599999.0
2006-05-29 16:48:00,209.071,209.075,209.034,209.065,38200000.0
2006-05-29 16:49:00,209.078,209.087,209.071,209.087,58800000.0
2006-05-29 16:50:00,209.102,209.142,209.097,209.113,49900000.0
2006-05-29 16:51:00,209.103,209.105,209.05,209.05,48500000.0
2006-05-29 16:52:00,209.051,209.062,209.034,209.062,38300000.0
2006-05-29 16:53:00,209.044,209.06,209.036,209.045,56900000.0
2006-05-29 16:54:00,209.046,209.06,209.046,209.056,52200000.0
2006-05-29 16:55:00,209.067,209.13,209.067,209.11,61899999.0
2006-05-29 16:56:00,209.111,209.119,209.1,209.1,64700000.0
2006-05-29 16:57:00,209.103,209.131,209.097,209.104,39600000.0
2006-05-29 16:58:00,209.107,209.107,209.087,209.09,27200000.0
2006-05-29 16:59:00,209.096,209.157,209.096,209.109,74400000.0
2006-05-29 17:00:00,209.116,209.186,209.116,209.186,37700000.0
2006-05-29 17:01:00,209.187,209.192,209.165,209.192,47700000.0
2006-05-29 17:02:00,209.197,209.215,209.196,209.214,21000000.0
2006-05-29 17:03:00,209.209,209.221,209.195,209.195,61600000.0
2006-05-29 17:04:00,209.205,209.205,209.18,209.185,53200000.0
2006-05-29 17:05:00,209.178,209.192,209.16,209.16,30000000.0
2006-05-29 17:06:00,209.177,209.217,209.175,209.217,41800000.0
2006-05-29 17:07:00,209.214,209.27,209.205,209.27,50200000.0
2006-05-29 17:08:00,209.241,209.266,209.235,209.255,74499999.0
2006-05-29 17:09:00,209.234,209.242,209.216,209.216,26800000.0
2006-05-29 17:10:00,209.214,209.247,209.214,209.233,52000000.0
2006-05-29 17:11:00,209.226,209.241,209.217,209.223,54400001.0
2006-05-29 17:12:00,209.227,209.248,209.227,209.232,30300000.0
2006-05-29 17:13:00,209.235,209.261,209.231,209.252,31500000.0
2006-05-29 17:14:00,209.252,209.252,209.237,209.246,31900000.0
2006-05-29 17:15:00,209.25,209.25,209.206,209.229,25500000.0
2006-05-29 17:16:00,209.235,209.239,209.222,209.227,32000000.0
2006-05-29 17:17:00,209.215,209.228,209.211,209.212,37600000.0
2006-05-29 17:18:00,209.224,209.243,209.224,209.235,24500000.0
2006-05-29 17:19:00,209.265,209.266,209.23,209.23,69200000.0
2006-05-29 17:20:00,209.222,209.245,209.222,209.238,53100000.0
2006-05-29 17:21:00,209.254,209.258,209.228,209.238,41200000.0
2006-05-29 17:22:00,209.223,209.226,209.205,209.205,44600000.0
2006-05-29 17:23:00,209.194,209.225,209.186,209.207,28100000.0
2006-05-29 17:24:00,209.207,209.214,209.19,209.197,24300000.0
2006-05-29 17:25:00,209.181,209.192,209.164,209.189,58499999.0
2006-05-29 17:26:00,209.198,209.202,209.181,209.186,58100000.0
2006-05-29 17:27:00,209.171,209.171,209.143,209.156,66999999.0
2006-05-29 17:28:00,209.165,209.174,209.146,209.165,70300001.0
2006-05-29 17:29:00,209.186,209.192,209.175,209.175,85300000.0
2006-05-29 17:30:00,209.153,209.162,209.121,209.121,22800000.0
2006-05-29 17:31:00,209.096,209.121,209.096,209.118,54000001.0
2006-05-29 17:32:00,209.113,209.122,209.078,209.095,46900000.0
2006-05-29 17:33:00,209.089,209.102,209.087,209.097,35200000.0
2006-05-29 17:34:00,209.103,209.112,209.096,209.096,33200000.0
2006-05-29 17:35:00,209.081,209.095,209.066,209.095,78299999.0
2006-05-29 17:36:00,209.1,209.108,209.086,209.106,61400000.0
2006-05-29 17:37:00,209.102,209.121,209.094,209.121,30100000.0
2006-05-29 17:38:00,209.122,209.139,209.109,209.13,40900000.0
2006-05-29 17:39:00,209.133,209.156,209.133,209.152,26000000.0
2006-05-29 17:40:00,209.142,209.148,209.133,209.133,16800000.0
2006-05-29 17:41:00,209.134,209.134,209.121,209.121,9600000.0
2006-05-29 17:42:00,209.149,209.15,209.146,209.149,47500000.0
2006-05-29 17:43:00,209.152,209.153,209.138,209.145,60700000.0
2006-05-29 17:44:00,209.138,209.138,209.131,209.131,20300000.0
2006-05-29 17:45:00,209.134,209.136,209.115,209.13,82700000.0
2006-05-29 17:46:00,209.143,209.168,209.136,209.137,52300000.0
2006-05-29 17:47:00,209.157,209.162,209.139,209.148,82900000.0
2006-05-29 17:48:00,209.145,209.154,209.134,209.152,42300001.0
2006-05-29 17:49:00,209.165,209.176,209.157,209.16,51400000.0
2006-05-29 17:50:00,209.167,209.167,209.134,209.144,28100000.0
2006-05-29 17:51:00,209.164,209.172,209.155,209.164,32000000.0
2006-05-29 17:52:00,209.174,209.174,209.144,209.167,20500000.0
2006-05-29 17:53:00,209.146,209.158,209.129,209.129,51700000.0
2006-05-29 17:54:00,209.109,209.115,209.089,209.1,64099999.0
2006-05-29 17:55:00,209.092,209.113,209.086,209.109,63999999.0
2006-05-29 17:56:00,209.114,209.114,209.079,209.079,16800000.0
2006-05-29 17:57:00,209.057,209.072,209.052,209.072,36400000.0
2006-05-29 17:58:00,209.087,209.107,209.079,209.09,47800000.0
2006-05-29 17:59:00,209.076,209.08,209.061,209.066,46000000.0
2006-05-29 18:00:00,209.081,209.081,209.032,209.032,71900000.0
2006-05-29 18:01:00,209.054,209.08,209.027,209.08,538100000.0
2006-05-29 18:02:00,209.102,209.117,209.089,209.103,761700001.0
2006-05-29 18:03:00,209.099,209.116,209.086,209.089,688100001.0
2006-05-29 18:04:00,209.09,209.09,209.052,209.069,543300000.0
2006-05-29 18:05:00,209.094,209.105,209.074,209.076,720999999.0
2006-05-29 18:06:00,209.064,209.1,209.059,209.07,610700000.0
2006-05-29 18:07:00,209.068,209.09,209.058,209.066,671499999.0
2006-05-29 18:08:00,209.067,209.085,209.06,209.085,655300001.0
2006-05-29 18:09:00,209.084,209.101,209.073,209.087,507600000.0
2006-05-29 18:10:00,209.087,209.099,209.068,209.086,491400001.0
2006-05-29 18:11:00,209.085,209.116,209.081,209.116,375700001.0
2006-05-29 18:12:00,209.11,209.116,209.086,209.104,278399999.0
2006-05-29 18:13:00,209.099,209.11,209.085,209.103,454300000.0
2006-05-29 18:14:00,209.1,209.103,209.076,209.103,660600001.0
2006-05-29 18:15:00,209.099,209.122,209.092,209.113,665800003.0
2006-05-29 18:16:00,209.109,209.126,209.101,209.123,656099997.0
2006-05-29 18:17:00,209.129,209.135,209.11,209.11,263300000.0
2006-05-29 18:18:00,209.102,209.127,209.095,209.108,397700003.0
2006-05-29 18:19:00,209.1,209.122,209.079,209.085,472100001.0
2006-05-29 18:20:00,209.083,209.119,209.083,209.093,629600003.0
2006-05-29 18:21:00,209.1,209.12,209.1,209.11,530899999.0
2006-05-29 18:22:00,209.102,209.124,209.093,209.097,460099999.0
2006-05-29 18:23:00,209.1,209.125,209.09,209.115,809200000.0
2006-05-29 18:24:00,209.104,209.146,209.103,209.138,598100002.0
2006-05-29 18:25:00,209.146,209.146,209.118,209.136,552099997.0
2006-05-29 18:26:00,209.142,209.157,209.117,209.12,429299998.0
2006-05-29 18:27:00,209.12,209.135,209.107,209.12,440500001.0
2006-05-29 18:28:00,209.125,209.135,209.11,209.115,353800001.0
2006-05-29 18:29:00,209.12,209.132,209.107,209.12,543599996.0
2006-05-29 18:30:00,209.128,209.151,209.128,209.147,293999999.0
2006-05-29 18:31:00,209.15,209.15,209.115,209.135,386699997.0
2006-05-29 18:32:00,209.132,209.159,209.132,209.157,488300000.0
2006-05-29 18:33:00,209.17,209.212,209.166,209.184,365000000.0
2006-05-29 18:34:00,209.189,209.205,209.164,209.169,537600003.0
2006-05-29 18:35:00,209.15,209.175,209.145,209.155,356199997.0
2006-05-29 18:36:00,209.15,209.172,209.145,209.158,282399999.0
2006-05-29 18:37:00,209.17,209.17,209.155,209.157,153800001.0
2006-05-29 18:38:00,209.163,209.17,209.15,209.165,147000000.0
2006-05-29 18:39:00,209.165,209.175,209.148,209.16,130899998.0
2006-05-29 18:40:00,209.15,209.17,209.148,209.16,232300000.0
2006-05-29 18:41:00,209.15,209.173,209.148,209.16,275099999.0
2006-05-29 18:42:00,209.157,209.168,209.146,209.146,157300000.0
2006-05-29 18:43:00,209.142,209.171,209.142,209.148,86400000.0
2006-05-29 18:44:00,209.153,209.161,209.144,209.155,264200001.0
2006-05-29 18:45:00,209.153,209.17,209.145,209.16,210499997.0
2006-05-29 18:46:00,209.155,209.172,209.155,209.172,235899998.0
2006-05-29 18:47:00,209.17,209.175,209.162,209.162,95100000.0
2006-05-29 18:48:00,209.175,209.191,209.162,209.173,148200001.0
2006-05-29 18:49:00,209.17,209.187,209.168,209.187,209800000.0
2006-05-29 18:50:00,209.196,209.207,209.182,209.207,230299999.0
2006-05-29 18:51:00,209.208,209.232,209.202,209.22,188000000.0
2006-05-29 18:52:00,209.227,209.227,209.197,209.21,288900000.0
2006-05-29 18:53:00,209.213,209.22,209.2,209.2,240400001.0
2006-05-29 18:54:00,209.217,209.23,209.213,209.22,203799999.0
2006-05-29 18:55:00,209.225,209.235,209.199,209.202,274399999.0
2006-05-29 18:56:00,209.215,209.225,209.215,209.225,63099999.0
2006-05-29 18:57:00,209.217,209.217,209.196,209.21,173599999.0
2006-05-29 18:58:00,209.207,209.216,209.191,209.2,334100000.0
2006-05-29 18:59:00,209.182,209.197,209.176,209.192,214600000.0
2006-05-29 19:00:00,209.182,209.2,209.175,209.181,83200001.0
2006-05-29 19:01:00,209.172,209.205,209.172,209.174,73100000.0
2006-05-29 19:02:00,209.167,209.171,209.155,209.155,187500000.0
2006-05-29 19:03:00,209.155,209.165,209.15,209.157,270099999.0
2006-05-29 19:04:00,209.155,209.168,209.15,209.165,142400001.0
2006-05-29 19:05:00,209.159,209.159,209.137,209.143,162000000.0
2006-05-29 19:06:00,209.135,209.135,209.103,209.104,461500001.0
2006-05-29 19:07:00,209.108,209.118,209.097,209.107,277799998.0
2006-05-29 19:08:00,209.108,209.136,209.103,209.133,374799999.0
2006-05-29 19:09:00,209.14,209.145,209.125,209.14,143599999.0
2006-05-29 19:10:00,209.149,209.156,209.141,209.15,112200000.0
2006-05-29 19:11:00,209.16,209.16,209.115,209.12,52400001.0
2006-05-29 19:12:00,209.114,209.158,209.113,209.115,117399999.0
2006-05-29 19:13:00,209.12,209.186,209.085,209.185,171200001.0
2006-05-29 19:14:00,209.193,209.208,209.185,209.199,223599999.0
2006-05-29 19:15:00,209.198,209.198,209.15,209.15,286099998.0
2006-05-29 19:16:00,209.151,209.157,209.15,209.151,40200000.0
2006-05-29 19:17:00,209.171,209.179,209.167,209.175,128400000.0
2006-05-29 19:18:00,209.167,209.18,209.154,209.162,183599998.0
2006-05-29 19:19:00,209.157,209.169,209.131,209.133,182699999.0
2006-05-29 19:20:00,209.133,209.158,209.133,209.158,163699999.0
2006-05-29 19:21:00,209.161,209.168,209.133,209.133,140400002.0
2006-05-29 19:22:00,209.131,209.148,209.131,209.132,112600001.0
2006-05-29 19:23:00,209.13,209.145,209.125,209.132,398500001.0
2006-05-29 19:24:00,209.135,209.145,209.13,209.14,67000000.0
2006-05-29 19:25:00,209.135,209.14,209.13,209.135,274800002.0
2006-05-29 19:26:00,209.13,209.145,209.12,209.13,471199998.0
2006-05-29 19:27:00,209.125,209.135,209.12,209.13,229600002.0
2006-05-29 19:28:00,209.137,209.145,209.124,209.145,184499999.0
2006-05-29 19:29:00,209.147,209.154,209.143,209.154,82200000.0
2006-05-29 19:30:00,209.15,209.165,209.15,209.15,280100000.0
2006-05-29 19:31:00,209.158,209.18,209.158,209.18,130399998.0
2006-05-29 19:32:00,209.185,209.208,209.182,209.182,405900002.0
2006-05-29 19:33:00,209.187,209.203,209.184,209.193,222200002.0
2006-05-29 19:34:00,209.195,209.2,209.183,209.19,220300000.0
2006-05-29 19:35:00,209.183,209.2,209.18,209.18,321100000.0
2006-05-29 19:36:00,209.195,209.2,209.18,209.188,255300001.0
2006-05-29 19:37:00,209.195,209.195,209.185,209.187,108000000.0
2006-05-29 19:38:00,209.193,209.212,209.193,209.212,153600000.0
2006-05-29 19:39:00,209.206,209.206,209.186,209.195,212000002.0
2006-05-29 19:40:00,209.196,209.196,209.167,209.172,246000001.0
2006-05-29 19:41:00,209.183,209.185,209.17,209.17,316199997.0
2006-05-29 19:42:00,209.175,209.19,209.165,209.18,220900002.0
2006-05-29 19:43:00,209.185,209.185,209.177,209.18,45800000.0
2006-05-29 19:44:00,209.183,209.201,209.18,209.185,244599999.0
2006-05-29 19:45:00,209.19,209.205,209.185,209.195,175700003.0
2006-05-29 19:46:00,209.205,209.205,209.19,209.195,189100000.0
2006-05-29 19:47:00,209.197,209.205,209.193,209.205,65900000.0
2006-05-29 19:48:00,209.19,209.215,209.19,209.2,217200002.0
2006-05-29 19:49:00,209.197,209.22,209.197,209.203,150500000.0
2006-05-29 19:50:00,209.197,209.209,209.167,209.167,196400000.0
2006-05-29 19:51:00,209.152,209.162,209.14,209.158,163400001.0
2006-05-29 19:52:00,209.169,209.194,209.169,209.192,163299998.0
2006-05-29 19:53:00,209.203,209.204,209.18,209.183,159900001.0
2006-05-29 19:54:00,209.192,209.241,209.192,209.234,188000000.0
2006-05-29 19:55:00,209.238,209.246,209.232,209.232,120300000.0
2006-05-29 19:56:00,209.232,209.233,209.22,209.228,118400000.0
2006-05-29 19:57:00,209.22,209.229,209.212,209.213,162999999.0
2006-05-29 19:58:00,209.215,209.225,209.202,209.202,292400000.0
2006-05-29 19:59:00,209.207,209.207,209.195,209.195,259399999.0
2006-05-29 20:00:00,209.197,209.198,209.192,209.192,72500000.0
2006-05-29 20:01:00,209.19,209.2,209.185,209.195,96600000.0
2006-05-29 20:02:00,209.195,209.197,209.185,209.19,144700000.0
2006-05-29 20:03:00,209.184,209.196,209.173,209.173,116199999.0
2006-05-29 20:04:00,209.167,209.167,209.156,209.156,148100000.0
2006-05-29 20:05:00,209.152,209.152,209.132,209.132,125000000.0
2006-05-29 20:06:00,209.128,209.134,209.106,209.109,214599999.0
2006-05-29 20:07:00,209.115,209.125,209.104,209.118,178200002.0
2006-05-29 20:08:00,209.121,209.123,209.094,209.096,207600001.0
2006-05-29 20:09:00,209.098,209.098,209.07,209.07,128400000.0
2006-05-29 20:10:00,209.065,209.07,209.054,209.068,117400000.0
2006-05-29 20:11:00,209.077,209.085,209.054,209.068,243900001.0
2006-05-29 20:12:00,209.061,209.083,209.028,209.028,529099999.0
2006-05-29 20:13:00,209.024,209.036,209.002,209.01,197999999.0
2006-05-29 20:14:00,208.999,208.999,208.942,208.942,119100000.0
2006-05-29 20:15:00,208.94,208.959,208.937,208.942,296400001.0
2006-05-29 20:16:00,208.948,208.952,208.932,208.935,260799997.0
2006-05-29 20:17:00,208.936,208.941,208.923,208.923,70200002.0
2006-05-29 20:18:00,208.909,208.909,208.862,208.862,157499999.0
2006-05-29 20:19:00,208.853,208.853,208.795,208.795,174100001.0
2006-05-29 20:20:00,208.789,208.825,208.785,208.821,303700001.0
2006-05-29 20:21:00,208.817,208.817,208.766,208.79,108900000.0
2006-05-29 20:22:00,208.793,208.793,208.763,208.777,181700000.0
2006-05-29 20:23:00,208.761,208.763,208.746,208.752,169300001.0
2006-05-29 20:24:00,208.748,208.765,208.723,208.737,192800001.0
2006-05-29 20:25:00,208.74,208.77,208.74,208.74,255700001.0
2006-05-29 20:26:00,208.74,208.75,208.732,208.745,317999999.0
2006-05-29 20:27:00,208.734,208.738,208.699,208.729,243299999.0
2006-05-29 20:28:00,208.723,208.74,208.707,208.715,414500001.0
2006-05-29 20:29:00,208.732,208.756,208.724,208.735,463099999.0
2006-05-29 20:30:00,208.734,208.746,208.714,208.738,527200002.0
2006-05-29 20:31:00,208.733,208.756,208.717,208.755,370099999.0
2006-05-29 20:32:00,208.767,208.816,208.767,208.797,495300000.0
2006-05-29 20:33:00,208.79,208.8,208.79,208.795,183900000.0
2006-05-29 20:34:00,208.797,208.803,208.787,208.803,124500000.0
2006-05-29 20:35:00,208.8,208.819,208.8,208.819,121800000.0
2006-05-29 20:36:00,208.821,208.822,208.801,208.822,169000001.0
2006-05-29 20:37:00,208.823,208.853,208.823,208.853,95199999.0
2006-05-29 20:38:00,208.843,208.859,208.834,208.836,303499996.0
2006-05-29 20:39:00,208.827,208.845,208.822,208.822,192000001.0
2006-05-29 20:40:00,208.825,208.83,208.81,208.82,381100002.0
2006-05-29 20:41:00,208.826,208.855,208.826,208.848,216100002.0
2006-05-29 20:42:00,208.834,208.834,208.767,208.81,260600001.0
2006-05-29 20:43:00,208.815,208.819,208.794,208.794,279899998.0
2006-05-29 20:44:00,208.798,208.821,208.793,208.821,335700001.0
2006-05-29 20:45:00,208.84,208.887,208.84,208.86,243200000.0
2006-05-29 20:46:00,208.877,208.992,208.877,208.992,226000000.0
2006-05-29 20:47:00,209.004,209.014,208.998,209.002,251300002.0
2006-05-29 20:48:00,208.995,208.998,208.963,208.963,211799999.0
2006-05-29 20:49:00,208.979,209.019,208.979,209.007,191699999.0
2006-05-29 20:50:00,208.992,208.992,208.933,208.933,326100003.0
2006-05-29 20:51:00,208.917,208.94,208.915,208.922,154899999.0
2006-05-29 20:52:00,208.925,208.93,208.915,208.925,99200000.0
2006-05-29 20:53:00,208.92,208.943,208.92,208.928,243700002.0
2006-05-29 20:54:00,208.927,208.939,208.919,208.931,172299999.0
2006-05-29 20:55:00,208.925,208.935,208.915,208.918,287999999.0
2006-05-29 20:56:00,208.914,208.928,208.905,208.91,208600002.0
2006-05-29 20:57:00,208.906,208.916,208.887,208.887,405200003.0
2006-05-29 20:58:00,208.88,208.901,208.875,208.889,375100003.0
2006-05-29 20:59:00,208.893,208.893,208.876,208.893,536200000.0
2006-05-29 21:00:00,208.888,208.892,208.858,208.86,395400000.0
2006-05-29 21:01:00,208.857,208.87,208.85,208.85,420300002.0
2006-05-29 21:02:00,208.841,208.846,208.818,208.819,291299999.0
2006-05-29 21:03:00,208.813,208.823,208.797,208.798,262400003.0
2006-05-29 21:04:00,208.818,208.884,208.818,208.884,88200000.0
2006-05-29 21:05:00,208.9,208.914,208.89,208.905,100499999.0
2006-05-29 21:06:00,208.896,208.896,208.873,208.873,148600000.0
2006-05-29 21:07:00,208.888,208.9,208.875,208.878,234200001.0
2006-05-29 21:08:00,208.883,208.899,208.876,208.877,163100000.0
2006-05-29 21:09:00,208.876,208.876,208.832,208.839,75699999.0
2006-05-29 21:10:00,208.84,208.858,208.84,208.842,77900000.0
2006-05-29 21:11:00,208.843,208.854,208.842,208.846,58300000.0
2006-05-29 21:12:00,208.842,208.859,208.832,208.857,106500001.0
2006-05-29 21:13:00,208.862,208.862,208.84,208.841,145899999.0
2006-05-29 21:14:00,208.844,208.879,208.844,208.869,336499999.0
2006-05-29 21:15:00,208.878,208.885,208.863,208.87,264800000.0
2006-05-29 21:16:00,208.871,208.886,208.869,208.871,114700000.0
2006-05-29 21:17:00,208.875,208.886,208.862,208.875,299899999.0
2006-05-29 21:18:00,208.875,208.885,208.86,208.87,175500000.0
2006-05-29 21:19:00,208.873,208.887,208.87,208.885,268500001.0
2006-05-29 21:20:00,208.887,208.893,208.865,208.893,329800000.0
2006-05-29 21:21:00,208.893,208.905,208.885,208.89,252800002.0
2006-05-29 21:22:00,208.9,208.905,208.885,208.885,221299999.0
2006-05-29 21:23:00,208.885,208.895,208.885,208.89,135900001.0
2006-05-29 21:24:00,208.89,208.898,208.871,208.875,165900000.0
2006-05-29 21:25:00,208.88,208.897,208.871,208.888,253800001.0
2006-05-29 21:26:00,208.89,208.9,208.88,208.88,95800000.0
2006-05-29 21:27:00,208.887,208.891,208.873,208.875,158000002.0
2006-05-29 21:28:00,208.878,208.878,208.86,208.872,112000001.0
2006-05-29 21:29:00,208.878,208.887,208.864,208.878,88900000.0
2006-05-29 21:30:00,208.878,208.887,208.866,208.887,123599999.0
2006-05-29 21:31:00,208.875,208.892,208.875,208.89,79999999.0
2006-05-29 21:32:00,208.89,208.895,208.885,208.892,90100000.0
2006-05-29 21:33:00,208.89,208.9,208.88,208.89,118500000.0
2006-05-29 21:34:00,208.895,208.895,208.885,208.89,174399998.0
2006-05-29 21:35:00,208.883,208.887,208.881,208.884,18200000.0
2006-05-29 21:36:00,208.901,208.911,208.889,208.908,65100000.0
2006-05-29 21:37:00,208.91,208.915,208.91,208.91,99500000.0
2006-05-29 21:38:00,208.905,208.914,208.883,208.883,35800000.0
2006-05-29 21:39:00,208.882,208.886,208.871,208.885,56400000.0
2006-05-29 21:40:00,208.88,208.89,208.88,208.88,77300001.0
2006-05-29 21:41:00,208.872,208.88,208.865,208.879,20100000.0
2006-05-29 21:42:00,208.885,208.893,208.873,208.885,201000000.0
2006-05-29 21:43:00,208.89,208.89,208.885,208.885,58800000.0
2006-05-29 21:44:00,208.879,208.879,208.831,208.858,231299999.0
2006-05-29 21:45:00,208.865,208.865,208.86,208.86,78100000.0
2006-05-29 21:46:00,208.86,208.873,208.855,208.873,118800000.0
2006-05-29 21:47:00,208.88,208.88,208.865,208.87,63599999.0
2006-05-29 21:48:00,208.867,208.87,208.852,208.87,194200000.0
2006-05-29 21:49:00,208.857,208.88,208.857,208.87,80600001.0
2006-05-29 21:50:00,208.887,208.887,208.871,208.887,31400000.0
2006-05-29 21:51:00,208.898,208.941,208.898,208.923,125599998.0
2006-05-29 21:52:00,208.933,208.933,208.905,208.905,76100001.0
2006-05-29 21:53:00,208.894,208.894,208.875,208.879,21100000.0
2006-05-29 21:54:00,208.877,208.882,208.863,208.87,66600000.0
2006-05-29 21:55:00,208.865,208.874,208.864,208.874,59800000.0
2006-05-29 21:56:00,208.872,208.872,208.86,208.86,32400001.0
2006-05-29 21:57:00,208.86,208.865,208.86,208.865,76100000.0
2006-05-29 21:58:00,208.861,208.861,208.84,208.85,66599999.0
2006-05-29 21:59:00,208.863,208.863,208.843,208.851,205900001.0
2006-05-29 22:00:00,208.843,208.87,208.843,208.865,176300000.0
2006-05-29 22:01:00,208.87,208.875,208.85,208.87,172400000.0
2006-05-29 22:02:00,208.855,208.855,208.828,208.828,311400002.0
2006-05-29 22:03:00,208.825,208.825,208.81,208.81,119499999.0
2006-05-29 22:04:00,208.808,208.83,208.808,208.82,128700000.0
2006-05-29 22:05:00,208.815,208.82,208.81,208.81,77299999.0
2006-05-29 22:06:00,208.808,208.822,208.808,208.82,38500000.0
2006-05-29 22:07:00,208.815,208.82,208.815,208.82,55000000.0
2006-05-29 22:08:00,208.834,208.912,208.834,208.893,67400001.0
2006-05-29 22:09:00,208.895,208.896,208.883,208.884,49700000.0
2006-05-29 22:10:00,208.88,208.885,208.875,208.88,35100000.0
2006-05-29 22:11:00,208.872,208.876,208.817,208.821,79300000.0
2006-05-29 22:12:00,208.831,208.863,208.829,208.863,101900002.0
2006-05-29 22:13:00,208.88,208.889,208.877,208.878,37100000.0
2006-05-29 22:14:00,208.891,208.91,208.891,208.897,41600000.0
2006-05-29 22:15:00,208.904,208.935,208.901,208.901,189400000.0
2006-05-29 22:16:00,208.901,208.905,208.889,208.9,189000001.0
2006-05-29 22:17:00,208.905,208.915,208.905,208.905,48000000.0
2006-05-29 22:18:00,208.908,208.912,208.903,208.905,116500002.0
2006-05-29 22:19:00,208.902,208.91,208.893,208.898,55900000.0
2006-05-29 22:20:00,208.9,208.9,208.887,208.9,36400000.0
2006-05-29 22:21:00,208.9,208.91,208.892,208.892,47200000.0
2006-05-29 22:22:00,208.895,208.899,208.885,208.89,66800000.0
2006-05-29 22:23:00,208.892,208.905,208.887,208.887,77400000.0
2006-05-29 22:24:00,208.898,208.908,208.882,208.905,50400000.0
2006-05-29 22:25:00,208.892,208.9,208.887,208.9,70800000.0
2006-05-29 22:26:00,208.902,208.905,208.898,208.905,31400000.0
2006-05-29 22:27:00,208.905,208.921,208.899,208.899,133300000.0
2006-05-29 22:28:00,208.91,208.917,208.903,208.904,33899999.0
2006-05-29 22:29:00,208.905,208.907,208.895,208.9,172100001.0
2006-05-29 22:30:00,208.9,208.905,208.898,208.905,50700000.0
2006-05-29 22:31:00,208.905,208.905,208.898,208.903,50999999.0
2006-05-29 22:32:00,208.879,208.884,208.808,208.884,118500001.0
2006-05-29 22:33:00,208.884,208.898,208.863,208.892,224799999.0
2006-05-29 22:34:00,208.898,208.915,208.894,208.909,259600000.0
2006-05-29 22:35:00,208.922,208.923,208.915,208.915,51500000.0
2006-05-29 22:36:00,208.915,208.928,208.905,208.91,85800000.0
2006-05-29 22:37:00,208.917,208.932,208.917,208.932,64899999.0
2006-05-29 22:38:00,208.95,208.95,208.935,208.935,20000000.0
2006-05-29 22:39:00,208.939,208.971,208.939,208.953,38100000.0
2006-05-29 22:40:00,208.959,208.982,208.957,208.957,77100000.0
2006-05-29 22:41:00,208.969,208.973,208.953,208.973,66700000.0
2006-05-29 22:42:00,208.967,208.967,208.952,208.952,41600000.0
2006-05-29 22:43:00,208.964,208.97,208.96,208.96,79499999.0
2006-05-29 22:44:00,208.965,208.98,208.96,208.965,132499998.0
2006-05-29 22:45:00,208.972,208.978,208.963,208.978,112500000.0
2006-05-29 22:46:00,208.973,208.979,208.971,208.977,74999999.0
2006-05-29 22:47:00,208.971,208.978,208.97,208.971,54000000.0
2006-05-29 22:48:00,208.98,208.98,208.961,208.962,85999998.0
2006-05-29 22:49:00,208.955,208.967,208.952,208.953,34500000.0
2006-05-29 22:50:00,208.958,208.962,208.952,208.957,84800000.0
2006-05-29 22:51:00,208.957,208.968,208.952,208.96,94099999.0
2006-05-29 22:52:00,208.955,208.971,208.955,208.96,25100000.0
2006-05-29 22:53:00,208.961,208.978,208.954,208.971,111400000.0
2006-05-29 22:54:00,208.973,208.99,208.973,208.99,62400000.0
2006-05-29 22:55:00,208.987,209.013,208.987,209.011,56000000.0
2006-05-29 22:56:00,209.013,209.037,209.011,209.024,89200001.0
2006-05-29 22:57:00,209.035,209.045,209.032,209.035,65900000.0
2006-05-29 22:58:00,209.039,209.055,209.031,209.055,21900000.0
2006-05-29 22:59:00,209.055,209.076,209.054,209.073,74899999.0
2006-05-29 23:00:00,209.08,209.093,209.013,209.052,57400000.0
2006-05-29 23:01:00,209.125,209.125,209.03,209.077,77299999.0
2006-05-29 23:02:00,209.094,209.107,209.07,209.087,44700000.0
2006-05-29 23:03:00,209.041,209.08,209.026,209.07,71300001.0
2006-05-29 23:04:00,209.099,209.104,209.065,209.104,85000002.0
2006-05-29 23:05:00,209.092,209.092,209.076,209.081,26100000.0
2006-05-29 23:06:00,209.096,209.109,209.072,209.089,33900000.0
2006-05-29 23:07:00,209.069,209.1,209.06,209.1,54000000.0
2006-05-29 23:08:00,209.083,209.115,209.06,209.115,56300001.0
2006-05-29 23:09:00,209.066,209.097,209.04,209.085,23400000.0
2006-05-29 23:10:00,209.105,209.105,209.053,209.08,42700000.0
2006-05-29 23:11:00,209.045,209.049,209.007,209.014,62500001.0
2006-05-29 23:12:00,209.045,209.08,209.044,209.062,33900000.0
2006-05-29 23:13:00,209.053,209.065,209.052,209.065,23500000.0
2006-05-29 23:14:00,209.048,209.066,209.033,209.066,69700000.0
2006-05-29 23:15:00,209.103,209.105,209.063,209.071,78100000.0
2006-05-29 23:16:00,209.061,209.068,209.044,209.068,44099999.0
2006-05-29 23:17:00,209.061,209.098,209.051,209.073,59300000.0
2006-05-29 23:18:00,209.06,209.06,209.036,209.036,24200000.0
2006-05-29 23:19:00,209.055,209.102,209.055,209.085,21700000.0
2006-05-29 23:20:00,209.082,209.1,209.079,209.079,48800000.0
2006-05-29 23:21:00,209.093,209.093,208.984,209.049,59000000.0
2006-05-29 23:22:00,209.064,209.064,208.991,209.028,63700000.0
2006-05-29 23:23:00,209.049,209.064,209.04,209.04,73800000.0
2006-05-29 23:24:00,208.998,209.078,208.985,209.07,39500000.0
2006-05-29 23:25:00,209.063,209.066,208.984,209.005,57000000.0
2006-05-29 23:26:00,209.013,209.051,208.99,208.99,43500000.0
2006-05-29 23:27:00,209.044,209.075,209.04,209.075,23600000.0
2006-05-29 23:28:00,209.07,209.093,209.03,209.075,75399999.0
2006-05-29 23:29:00,209.072,209.072,209.024,209.024,29200000.0
2006-05-29 23:30:00,209.017,209.066,209.017,209.066,66800000.0
2006-05-29 23:31:00,209.065,209.079,209.042,209.042,51300000.0
2006-05-29 23:32:00,209.06,209.083,209.052,209.083,46300000.0
2006-05-29 23:33:00,209.074,209.089,209.007,209.008,74500001.0
2006-05-29 23:34:00,209.037,209.042,208.946,208.946,70900001.0
2006-05-29 23:35:00,208.985,209.107,208.985,209.034,61700000.0
2006-05-29 23:36:00,209.088,209.093,209.024,209.037,80100002.0
2006-05-29 23:37:00,209.02,209.075,209.02,209.066,57500000.0
2006-05-29 23:38:00,209.061,209.073,209.029,209.054,26300000.0
2006-05-29 23:39:00,209.04,209.049,208.99,209.004,63500000.0
2006-05-29 23:40:00,209.003,209.007,208.984,208.997,59800000.0
2006-05-29 23:41:00,209.01,209.01,208.982,208.995,55300000.0
2006-05-29 23:42:00,208.992,209.009,208.982,208.995,72600000.0
2006-05-29 23:43:00,208.994,209.005,208.984,209.0,56300001.0
2006-05-29 23:44:00,208.992,209.013,208.991,208.992,59900000.0
2006-05-29 23:45:00,209.0,209.009,208.995,208.995,72500000.0
2006-05-29 23:46:00,209.003,209.015,209.003,209.004,29500000.0
2006-05-29 23:47:00,208.994,208.994,208.969,208.969,20300000.0
2006-05-29 23:48:00,208.957,208.96,208.932,208.947,30200000.0
2006-05-29 23:49:00,208.935,208.935,208.917,208.935,75000000.0
2006-05-29 23:50:00,208.927,208.927,208.913,208.923,9800000.0
2006-05-29 23:51:00,208.927,208.935,208.92,208.935,40099999.0
2006-05-29 23:52:00,208.93,208.938,208.925,208.93,72600000.0
2006-05-29 23:53:00,208.935,208.94,208.92,208.92,67900000.0
2006-05-29 23:54:00,208.93,208.94,208.92,208.925,61400000.0
2006-05-29 23:55:00,208.93,208.94,208.925,208.93,25200000.0
2006-05-29 23:56:00,208.945,208.945,208.93,208.935,53000001.0
2006-05-29 23:57:00,208.93,208.945,208.927,208.935,52199999.0
2006-05-29 23:58:00,208.935,208.935,208.923,208.927,85500001.0
2006-05-29 23:59:00,208.94,208.94,208.93,208.93,30800000.0
2006-05-30 00:00:00,208.934,208.934,208.882,208.887,55000000.0
2006-05-30 00:01:00,208.88,208.889,208.859,208.889,60199999.0
2006-05-30 00:02:00,208.852,208.903,208.806,208.903,29099999.0
2006-05-30 00:03:00,208.91,208.918,208.895,208.918,59400000.0
2006-05-30 00:04:00,208.91,208.915,208.905,208.912,41200000.0
2006-05-30 00:05:00,208.91,208.92,208.905,208.91,57100001.0
2006-05-30 00:06:00,208.941,209.038,208.941,209.031,21000000.0
2006-05-30 00:07:00,209.053,209.062,209.042,209.062,36299999.0
2006-05-30 00:08:00,209.057,209.057,209.032,209.057,49300000.0
2006-05-30 00:09:00,209.047,209.056,209.032,209.056,58300000.0
2006-05-30 00:10:00,209.05,209.058,209.04,209.047,33200001.0
2006-05-30 00:11:00,209.045,209.055,209.04,209.048,46399999.0
2006-05-30 00:12:00,209.05,209.06,209.042,209.055,60000000.0
2006-05-30 00:13:00,209.05,209.065,209.047,209.05,66800001.0
2006-05-30 00:14:00,209.064,209.07,209.053,209.055,95200002.0
2006-05-30 00:15:00,209.055,209.076,209.055,209.062,66599999.0
2006-05-30 00:16:00,209.066,209.092,209.066,209.085,56600000.0
2006-05-30 00:17:00,209.09,209.09,209.09,209.09,41200000.0
2006-05-30 00:18:00,209.092,209.104,209.078,209.085,73700000.0
2006-05-30 00:19:00,209.09,209.1,209.085,209.095,37700000.0
2006-05-30 00:20:00,209.09,209.1,209.085,209.085,88500000.0
2006-05-30 00:21:00,209.095,209.095,209.075,209.09,56600000.0
2006-05-30 00:22:00,209.076,209.08,209.058,209.063,24200000.0
2006-05-30 00:23:00,209.073,209.073,209.043,209.055,38100000.0
2006-05-30 00:24:00,209.058,209.074,209.055,209.055,15200000.0
2006-05-30 00:25:00,209.06,209.07,209.05,209.06,40600000.0
2006-05-30 00:26:00,209.06,209.065,209.05,209.05,30400000.0
2006-05-30 00:27:00,209.055,209.07,209.055,209.06,52900000.0
2006-05-30 00:28:00,209.06,209.07,209.055,209.07,38600000.0
2006-05-30 00:29:00,209.062,209.075,209.055,209.068,55799999.0
2006-05-30 00:30:00,209.06,209.06,209.05,209.055,34000000.0
2006-05-30 00:31:00,209.06,209.07,209.06,209.06,56600001.0
2006-05-30 00:32:00,209.06,209.06,209.053,209.06,32200000.0
2006-05-30 00:33:00,209.06,209.065,209.053,209.06,37200000.0
2006-05-30 00:34:00,209.065,209.065,209.065,209.065,15500000.0
2006-05-30 00:35:00,209.055,209.07,209.05,209.07,63500001.0
2006-05-30 00:36:00,209.062,209.073,209.055,209.057,39100000.0
2006-05-30 00:37:00,209.06,209.065,209.055,209.06,58900000.0
2006-05-30 00:38:00,209.06,209.07,209.055,209.06,38100000.0
2006-05-30 00:39:00,209.06,209.065,209.053,209.055,62999999.0
2006-05-30 00:40:00,209.06,209.06,209.055,209.055,15100000.0
2006-05-30 00:41:00,209.06,209.065,209.06,209.065,15600000.0
2006-05-30 00:42:00,209.06,209.07,209.048,209.055,27600000.0
2006-05-30 00:43:00,209.065,209.065,209.053,209.055,18700000.0
2006-05-30 00:44:00,209.065,209.065,209.05,209.065,32000000.0
2006-05-30 00:45:00,209.055,209.065,209.055,209.065,13600000.0
2006-05-30 00:46:00,209.05,209.065,209.05,209.06,48300000.0
2006-05-30 00:47:00,209.068,209.068,209.055,209.055,50100000.0
2006-05-30 00:48:00,209.06,209.07,209.06,209.06,41800000.0
2006-05-30 00:49:00,209.055,209.073,209.053,209.053,24500000.0
2006-05-30 00:50:00,209.112,209.178,209.112,209.169,47300000.0
2006-05-30 00:51:00,209.172,209.192,209.172,209.178,67499999.0
2006-05-30 00:52:00,209.197,209.211,209.197,209.211,30600000.0
2006-05-30 00:53:00,209.22,209.253,209.22,209.253,62100000.0
2006-05-30 00:54:00,209.241,209.254,209.231,209.234,74300000.0
2006-05-30 00:55:00,209.23,209.235,209.225,209.23,83800002.0
2006-05-30 00:56:00,209.232,209.247,209.232,209.247,31500000.0
2006-05-30 00:57:00,209.25,209.263,209.234,209.263,68000000.0
2006-05-30 00:58:00,209.244,209.262,209.244,209.262,47000000.0
2006-05-30 00:59:00,209.278,209.278,209.263,209.272,39800000.0
2006-05-30 01:00:00,209.272,209.272,209.263,209.269,18300000.0
2006-05-30 01:01:00,209.234,209.234,209.12,209.18,51100001.0
2006-05-30 01:02:00,209.206,209.224,209.2,209.224,44700000.0
2006-05-30 01:03:00,209.213,209.226,209.212,209.215,29000000.0
2006-05-30 01:04:00,209.186,209.186,209.149,209.149,50800001.0
2006-05-30 01:05:00,209.15,209.15,209.14,209.145,7500000.0
2006-05-30 01:06:00,209.136,209.151,209.13,209.145,35500000.0
2006-05-30 01:07:00,209.159,209.171,209.159,209.168,29500000.0
2006-05-30 01:08:00,209.173,209.173,209.163,209.163,42400001.0
2006-05-30 01:09:00,209.166,209.168,209.15,209.15,50600000.0
2006-05-30 01:10:00,209.159,209.183,209.159,209.162,23600000.0
2006-05-30 01:11:00,209.159,209.159,209.136,209.153,77299999.0
2006-05-30 01:12:00,209.159,209.169,209.142,209.155,69700000.0
2006-05-30 01:13:00,209.134,209.134,209.094,209.094,18400000.0
2006-05-30 01:14:00,209.053,209.124,209.053,209.088,59700000.0
2006-05-30 01:15:00,209.095,209.095,209.064,209.069,61300000.0
2006-05-30 01:16:00,209.069,209.082,209.059,209.076,38800000.0
2006-05-30 01:17:00,209.073,209.073,209.047,209.071,32900000.0
2006-05-30 01:18:00,209.089,209.1,209.086,209.098,50400000.0
2006-05-30 01:19:00,209.102,209.119,209.093,209.112,66200001.0
2006-05-30 01:20:00,209.116,209.129,209.105,209.111,64500000.0
2006-05-30 01:21:00,209.121,209.142,209.115,209.115,72000001.0
2006-05-30 01:22:00,209.109,209.113,209.092,209.094,41400000.0
2006-05-30 01:23:00,209.078,209.093,209.074,209.08,47500000.0
2006-05-30 01:24:00,209.085,209.09,209.075,209.087,41500000.0
2006-05-30 01:25:00,209.071,209.071,209.03,209.03,30900000.0
2006-05-30 01:26:00,209.045,209.068,209.034,209.048,51200000.0
2006-05-30 01:27:00,209.045,209.06,209.037,209.04,34500000.0
2006-05-30 01:28:00,209.034,209.04,209.021,209.021,49499999.0
2006-05-30 01:29:00,209.011,209.023,209.0,209.0,58799999.0
2006-05-30 01:30:00,209.003,209.003,208.967,208.996,48600000.0
2006-05-30 01:31:00,209.013,209.068,209.013,209.03,69000000.0
2006-05-30 01:32:00,209.041,209.047,209.031,209.036,47200000.0
2006-05-30 01:33:00,209.044,209.056,209.037,209.043,36800000.0
2006-05-30 01:34:00,209.053,209.054,209.038,209.038,38700000.0
2006-05-30 01:35:00,209.029,209.032,209.019,209.032,59500000.0
2006-05-30 01:36:00,209.038,209.05,209.034,209.034,38300000.0
2006-05-30 01:37:00,209.047,209.047,209.021,209.021,32400000.0
2006-05-30 01:38:00,209.008,209.028,209.008,209.019,25200000.0
2006-05-30 01:39:00,209.026,209.053,209.026,209.037,48300001.0
2006-05-30 01:40:00,209.027,209.046,209.027,209.03,80300000.0
2006-05-30 01:41:00,209.061,209.097,209.061,209.068,25800001.0
2006-05-30 01:42:00,209.062,209.062,209.032,209.056,19600000.0
2006-05-30 01:43:00,209.051,209.052,209.037,209.046,24500000.0
2006-05-30 01:44:00,209.05,209.071,209.047,209.059,25200000.0
2006-05-30 01:45:00,209.063,209.073,209.056,209.066,86800001.0
2006-05-30 01:46:00,209.064,209.082,209.055,209.082,64500000.0
2006-05-30 01:47:00,209.066,209.069,209.051,209.068,73099999.0
2006-05-30 01:48:00,209.081,209.082,209.064,209.064,39400001.0
2006-05-30 01:49:00,209.076,209.076,209.028,209.034,38400000.0
2006-05-30 01:50:00,209.06,209.198,209.06,209.194,70600001.0
2006-05-30 01:51:00,209.175,209.251,209.175,209.251,42300000.0
2006-05-30 01:52:00,209.267,209.296,209.262,209.276,84500000.0
2006-05-30 01:53:00,209.286,209.322,209.286,209.312,29500000.0
2006-05-30 01:54:00,209.313,209.313,209.264,209.309,47899999.0
2006-05-30 01:55:00,209.312,209.389,209.312,209.371,43600000.0
2006-05-30 01:56:00,209.343,209.343,209.296,209.296,46300000.0
2006-05-30 01:57:00,209.322,209.345,209.316,209.326,70499998.0
2006-05-30 01:58:00,209.319,209.319,209.294,209.3,31400000.0
2006-05-30 01:59:00,209.298,209.313,209.295,209.295,52900000.0
2006-05-30 02:00:00,209.296,209.345,209.296,209.337,27000000.0
2006-05-30 02:01:00,209.336,209.385,209.33,209.363,43800000.0
2006-05-30 02:02:00,209.359,209.372,209.331,209.344,80100000.0
2006-05-30 02:03:00,209.353,209.365,209.34,209.358,39000000.0
2006-05-30 02:04:00,209.358,209.365,209.336,209.352,38900000.0
2006-05-30 02:05:00,209.379,209.413,209.379,209.39,51100000.0
2006-05-30 02:06:00,209.38,209.396,209.375,209.39,17800000.0
2006-05-30 02:07:00,209.423,209.479,209.394,209.479,56400000.0
2006-05-30 02:08:00,209.491,209.504,209.468,209.476,79499999.0
2006-05-30 02:09:00,209.471,209.471,209.424,209.429,28500000.0
2006-05-30 02:10:00,209.428,209.428,209.392,209.4,54200000.0
2006-05-30 02:11:00,209.387,209.445,209.387,209.445,74299999.0
2006-05-30 02:12:00,209.459,209.477,209.43,209.442,41100000.0
2006-05-30 02:13:00,209.429,209.485,209.418,209.485,51999999.0
2006-05-30 02:14:00,209.492,209.549,209.492,209.549,50000000.0
2006-05-30 02:15:00,209.564,209.622,209.564,209.592,62000000.0
2006-05-30 02:16:00,209.593,209.594,209.569,209.58,79800000.0
2006-05-30 02:17:00,209.577,209.577,209.535,209.535,88900003.0
2006-05-30 02:18:00,209.527,209.564,209.527,209.551,40300000.0
2006-05-30 02:19:00,209.53,209.531,209.479,209.479,27200000.0
2006-05-30 02:20:00,209.483,209.523,209.481,209.523,21200000.0
2006-05-30 02:21:00,209.548,209.549,209.526,209.526,26700000.0
2006-05-30 02:22:00,209.52,209.521,209.483,209.486,32100000.0
2006-05-30 02:23:00,209.487,209.493,209.471,209.476,42900000.0
2006-05-30 02:24:00,209.473,209.482,209.459,209.46,32800000.0
2006-05-30 02:25:00,209.444,209.444,209.407,209.432,47400000.0
2006-05-30 02:26:00,209.442,209.461,209.433,209.433,37000000.0
2006-05-30 02:27:00,209.422,209.435,209.39,209.39,70600000.0
2006-05-30 02:28:00,209.384,209.384,209.349,209.359,78000000.0
2006-05-30 02:29:00,209.371,209.372,209.317,209.317,43200000.0
2006-05-30 02:30:00,209.309,209.385,209.309,209.349,61000001.0
2006-05-30 02:31:00,209.377,209.393,209.375,209.375,34100000.0
2006-05-30 02:32:00,209.367,209.367,209.333,209.333,30800000.0
2006-05-30 02:33:00,209.331,209.348,209.331,209.348,32600000.0
2006-05-30 02:34:00,209.367,209.372,209.363,209.372,34700000.0
2006-05-30 02:35:00,209.373,209.383,209.36,209.368,75900000.0
2006-05-30 02:36:00,209.362,209.362,209.34,209.348,41199999.0
2006-05-30 02:37:00,209.341,209.364,209.331,209.362,52800000.0
2006-05-30 02:38:00,209.341,209.36,209.341,209.348,43200000.0
2006-05-30 02:39:00,209.364,209.425,209.364,209.4,46100000.0
2006-05-30 02:40:00,209.404,209.405,209.391,209.395,72600001.0
2006-05-30 02:41:00,209.421,209.422,209.4,209.401,70900001.0
2006-05-30 02:42:00,209.395,209.406,209.392,209.392,47500000.0
2006-05-30 02:43:00,209.407,209.41,209.397,209.41,28900000.0
2006-05-30 02:44:00,209.395,209.412,209.391,209.412,73400001.0
2006-05-30 02:45:00,209.399,209.405,209.387,209.405,29500000.0
2006-05-30 02:46:00,209.395,209.419,209.395,209.412,33900000.0
2006-05-30 02:47:00,209.426,209.436,209.417,209.432,50700001.0
2006-05-30 02:48:00,209.428,209.44,209.416,209.421,45900000.0
2006-05-30 02:49:00,209.427,209.448,209.427,209.445,46800000.0
2006-05-30 02:50:00,209.453,209.503,209.438,209.503,70100000.0
2006-05-30 02:51:00,209.497,209.497,209.458,209.458,46600000.0
2006-05-30 02:52:00,209.438,209.469,209.438,209.469,52900000.0
2006-05-30 02:53:00,209.459,209.505,209.419,209.419,23200000.0
2006-05-30 02:54:00,209.38,209.417,209.38,209.417,80900000.0
2006-05-30 02:55:00,209.407,209.43,209.388,209.407,38400000.0
2006-05-30 02:56:00,209.404,209.481,209.402,209.481,85300000.0
2006-05-30 02:57:00,209.485,209.485,209.415,209.415,33500000.0
2006-05-30 02:58:00,209.413,209.43,209.413,209.43,37399999.0
2006-05-30 02:59:00,209.427,209.432,209.41,209.421,45400000.0
2006-05-30 03:00:00,209.404,209.412,209.336,209.336,70399999.0
2006-05-30 03:01:00,209.351,209.353,209.319,209.319,54200000.0
2006-05-30 03:02:00,209.289,209.303,209.277,209.288,31600000.0
2006-05-30 03:03:00,209.286,209.292,209.283,209.285,55000000.0
2006-05-30 03:04:00,209.299,209.334,209.299,209.325,32500000.0
2006-05-30 03:05:00,209.321,209.324,209.315,209.315,34300000.0
2006-05-30 03:06:00,209.333,209.355,209.333,209.349,61200000.0
2006-05-30 03:07:00,209.309,209.309,209.256,209.256,37999999.0
2006-05-30 03:08:00,209.261,209.281,209.252,209.27,43900000.0
2006-05-30 03:09:00,209.272,209.288,209.262,209.27,48100000.0
2006-05-30 03:10:00,209.255,209.277,209.255,209.266,58900001.0
2006-05-30 03:11:00,209.27,209.29,209.243,209.243,49800000.0
2006-05-30 03:12:00,209.263,209.298,209.263,209.298,21200000.0
2006-05-30 03:13:00,209.322,209.338,209.309,209.338,48100000.0
2006-05-30 03:14:00,209.351,209.369,209.342,209.365,84600001.0
2006-05-30 03:15:00,209.328,209.328,209.285,209.294,39000000.0
2006-05-30 03:16:00,209.273,209.286,209.254,209.281,37000000.0
2006-05-30 03:17:00,209.29,209.29,209.266,209.271,49800000.0
2006-05-30 03:18:00,209.304,209.305,209.282,209.305,20700000.0
2006-05-30 03:19:00,209.322,209.326,209.304,209.315,31100000.0
2006-05-30 03:20:00,209.283,209.289,209.271,209.271,39300000.0
2006-05-30 03:21:00,209.278,209.294,209.271,209.29,59100000.0
2006-05-30 03:22:00,209.288,209.296,209.273,209.28,68700000.0
2006-05-30 03:23:00,209.293,209.293,209.261,209.261,58000001.0
2006-05-30 03:24:00,209.276,209.288,209.276,209.28,104400000.0
2006-05-30 03:25:00,209.272,209.277,209.259,209.26,20300000.0
2006-05-30 03:26:00,209.256,209.272,209.256,209.272,55999999.0
2006-05-30 03:27:00,209.271,209.29,209.271,209.287,46900000.0
2006-05-30 03:28:00,209.295,209.298,209.275,209.29,45400000.0
2006-05-30 03:29:00,209.304,209.323,209.304,209.31,53500001.0
2006-05-30 03:30:00,209.288,209.29,209.258,209.258,21800000.0
2006-05-30 03:31:00,209.282,209.291,209.271,209.279,38000000.0
2006-05-30 03:32:00,209.281,209.302,209.281,209.292,45100000.0
2006-05-30 03:33:00,209.295,209.314,209.295,209.3,53000000.0
2006-05-30 03:34:00,209.295,209.305,209.285,209.29,60200000.0
2006-05-30 03:35:00,209.281,209.295,209.28,209.285,51500000.0
2006-05-30 03:36:00,209.295,209.307,209.292,209.292,65500000.0
2006-05-30 03:37:00,209.308,209.316,209.305,209.305,38300000.0
2006-05-30 03:38:00,209.314,209.321,209.276,209.294,59000001.0
2006-05-30 03:39:00,209.287,209.289,209.281,209.289,22400000.0
2006-05-30 03:40:00,209.271,209.292,209.271,209.282,40500000.0
2006-05-30 03:41:00,209.278,209.299,209.274,209.289,45300000.0
2006-05-30 03:42:00,209.283,209.298,209.274,209.274,78300001.0
2006-05-30 03:43:00,209.279,209.288,209.25,209.25,71799999.0
2006-05-30 03:44:00,209.252,209.282,209.252,209.282,43700000.0
2006-05-30 03:45:00,209.28,209.28,209.252,209.253,43400000.0
2006-05-30 03:46:00,209.214,209.241,209.214,209.224,48300001.0
2006-05-30 03:47:00,209.249,209.266,209.234,209.255,54300000.0
2006-05-30 03:48:00,209.25,209.259,209.234,209.234,46899999.0
2006-05-30 03:49:00,209.221,209.221,209.186,209.205,36200000.0
2006-05-30 03:50:00,209.21,209.225,209.197,209.197,24400000.0
2006-05-30 03:51:00,209.187,209.196,209.142,209.142,70200000.0
2006-05-30 03:52:00,209.132,209.146,209.123,209.123,82000000.0
2006-05-30 03:53:00,209.137,209.184,209.137,209.184,14200000.0
2006-05-30 03:54:00,209.179,209.192,209.167,209.181,85300001.0
2006-05-30 03:55:00,209.184,209.191,209.174,209.178,33900000.0
2006-05-30 03:56:00,209.167,209.202,209.167,209.192,51199999.0
2006-05-30 03:57:00,209.186,209.219,209.186,209.21,68700000.0
2006-05-30 03:58:00,209.224,209.236,209.208,209.235,42500000.0
2006-05-30 03:59:00,209.247,209.292,209.247,209.28,54100000.0
2006-05-30 04:00:00,209.255,209.256,209.235,209.235,33100000.0
2006-05-30 04:01:00,209.229,209.236,209.215,209.215,54300000.0
2006-05-30 04:02:00,209.226,209.285,209.226,209.259,49100000.0
2006-05-30 04:03:00,209.262,209.284,209.262,209.284,31100000.0
2006-05-30 04:04:00,209.281,209.301,209.27,209.301,39900001.0
2006-05-30 04:05:00,209.301,209.304,209.281,209.3,55400000.0
2006-05-30 04:06:00,209.295,209.339,209.295,209.337,74499999.0
2006-05-30 04:07:00,209.319,209.319,209.278,209.278,62400001.0
2006-05-30 04:08:00,209.32,209.337,209.298,209.337,45600000.0
2006-05-30 04:09:00,209.362,209.38,209.328,209.362,61600000.0
2006-05-30 04:10:00,209.403,209.406,209.375,209.38,49500000.0
2006-05-30 04:11:00,209.387,209.396,209.35,209.35,45500000.0
2006-05-30 04:12:00,209.345,209.383,209.345,209.361,59300000.0
2006-05-30 04:13:00,209.357,209.357,209.335,209.335,59100000.0
2006-05-30 04:14:00,209.33,209.345,209.33,209.345,53900000.0
2006-05-30 04:15:00,209.352,209.352,209.313,209.335,67299999.0
2006-05-30 04:16:00,209.316,209.326,209.309,209.326,25300000.0
2006-05-30 04:17:00,209.339,209.339,209.328,209.335,61600000.0
2006-05-30 04:18:00,209.305,209.308,209.279,209.279,36799999.0
2006-05-30 04:19:00,209.277,209.292,209.25,209.292,63500001.0
2006-05-30 04:20:00,209.286,209.29,209.269,209.273,53700000.0
2006-05-30 04:21:00,209.262,209.275,209.247,209.255,72800000.0
2006-05-30 04:22:00,209.247,209.282,209.247,209.272,23900000.0
2006-05-30 04:23:00,209.283,209.283,209.272,209.272,11200000.0
2006-05-30 04:24:00,209.268,209.277,209.258,209.272,97500000.0
2006-05-30 04:25:00,209.246,209.26,209.239,209.257,37300000.0
2006-05-30 04:26:00,209.265,209.273,209.222,209.252,30400000.0
2006-05-30 04:27:00,209.247,209.277,209.24,209.266,25500000.0
2006-05-30 04:28:00,209.264,209.287,209.258,209.272,54900000.0
2006-05-30 04:29:00,209.269,209.284,209.263,209.263,16000000.0
2006-05-30 04:30:00,209.261,209.261,209.243,209.244,46000001.0
2006-05-30 04:31:00,209.25,209.266,209.247,209.266,40400000.0
2006-05-30 04:32:00,209.273,209.283,209.27,209.27,34000000.0
2006-05-30 04:33:00,209.266,209.297,209.266,209.297,32800000.0
2006-05-30 04:34:00,209.297,209.305,209.294,209.304,40300000.0
2006-05-30 04:35:00,209.311,209.311,209.299,209.299,5200000.0
2006-05-30 04:36:00,209.282,209.306,209.282,209.306,39400000.0
2006-05-30 04:37:00,209.31,209.315,209.296,209.301,46300000.0
2006-05-30 04:38:00,209.303,209.323,209.299,209.314,66000000.0
2006-05-30 04:39:00,209.312,209.386,209.312,209.385,31900000.0
2006-05-30 04:40:00,209.376,209.382,209.334,209.334,27800000.0
2006-05-30 04:41:00,209.323,209.323,209.301,209.301,53500001.0
2006-05-30 04:42:00,209.278,209.303,209.26,209.26,69600000.0
2006-05-30 04:43:00,209.258,209.282,209.241,209.251,32900000.0
2006-05-30 04:44:00,209.253,209.253,209.229,209.239,74000001.0
2006-05-30 04:45:00,209.253,209.296,209.232,209.239,69600000.0
2006-05-30 04:46:00,209.234,209.27,209.233,209.27,10800000.0
2006-05-30 04:47:00,209.285,209.339,209.274,209.339,59900000.0
2006-05-30 04:48:00,209.355,209.355,209.304,209.304,87900001.0
2006-05-30 04:49:00,209.281,209.301,209.267,209.281,38900000.0
2006-05-30 04:50:00,209.277,209.3,209.271,209.3,36000000.0
2006-05-30 04:51:00,209.283,209.29,209.251,209.269,29300000.0
2006-05-30 04:52:00,209.3,209.336,209.292,209.292,54500000.0
2006-05-30 04:53:00,209.277,209.277,209.215,209.255,52200000.0
2006-05-30 04:54:00,209.22,209.22,209.116,209.143,45900000.0
2006-05-30 04:55:00,209.173,209.22,209.173,209.22,16100000.0
2006-05-30 04:56:00,209.217,209.239,209.204,209.22,45500000.0
2006-05-30 04:57:00,209.239,209.327,209.234,209.323,65500000.0
2006-05-30 04:58:00,209.293,209.329,209.28,209.283,66200000.0
2006-05-30 04:59:00,209.263,209.263,209.225,209.245,34200000.0
2006-05-30 05:00:00,209.258,209.364,209.255,209.31,32200000.0
2006-05-30 05:01:00,209.289,209.289,209.241,209.248,61600001.0
2006-05-30 05:02:00,209.233,209.233,209.199,209.211,37500000.0
2006-05-30 05:03:00,209.23,209.232,209.177,209.194,48600000.0
2006-05-30 05:04:00,209.158,209.194,209.152,209.183,59400000.0
2006-05-30 05:05:00,209.205,209.222,209.188,209.202,31400000.0
2006-05-30 05:06:00,209.201,209.267,209.201,209.247,54200000.0
2006-05-30 05:07:00,209.253,209.28,209.237,209.237,70800001.0
2006-05-30 05:08:00,209.227,209.234,209.216,209.219,64200001.0
2006-05-30 05:09:00,209.23,209.253,209.23,209.247,54099999.0
2006-05-30 05:10:00,209.235,209.235,209.205,209.205,65800000.0
2006-05-30 05:11:00,209.199,209.208,209.175,209.186,54500000.0
2006-05-30 05:12:00,209.178,209.275,209.178,209.275,36600000.0
2006-05-30 05:13:00,209.277,209.311,209.251,209.292,24900000.0
2006-05-30 05:14:00,209.317,209.331,209.299,209.33,92200000.0
2006-05-30 05:15:00,209.306,209.306,209.255,209.264,27900000.0
2006-05-30 05:16:00,209.294,209.322,209.294,209.312,63400001.0
2006-05-30 05:17:00,209.311,209.343,209.311,209.315,25300000.0
2006-05-30 05:18:00,209.327,209.336,209.301,209.31,47000000.0
2006-05-30 05:19:00,209.353,209.368,209.312,209.34,64800001.0
2006-05-30 05:20:00,209.332,209.332,209.251,209.254,33400000.0
2006-05-30 05:21:00,209.267,209.289,209.235,209.289,53900000.0
2006-05-30 05:22:00,209.306,209.313,209.287,209.296,60600001.0
2006-05-30 05:23:00,209.299,209.299,209.265,209.265,35600000.0
2006-05-30 05:24:00,209.262,209.262,209.236,209.248,72200000.0
2006-05-30 05:25:00,209.26,209.283,209.258,209.283,84000000.0
2006-05-30 05:26:00,209.278,209.367,209.274,209.362,45200000.0
2006-05-30 05:27:00,209.363,209.363,209.329,209.334,59800001.0
2006-05-30 05:28:00,209.33,209.368,209.318,209.365,42700000.0
2006-05-30 05:29:00,209.336,209.336,209.244,209.262,32700000.0
2006-05-30 05:30:00,209.281,209.358,209.281,209.354,29900000.0
2006-05-30 05:31:00,209.357,209.357,209.312,209.312,35900000.0
2006-05-30 05:32:00,209.29,209.311,209.256,209.272,62500000.0
2006-05-30 05:33:00,209.226,209.362,209.184,209.353,47600000.0
2006-05-30 05:34:00,209.327,209.327,209.27,209.27,38300001.0
2006-05-30 05:35:00,209.27,209.27,209.239,209.252,70900001.0
2006-05-30 05:36:00,209.266,209.358,209.266,209.348,29400000.0
2006-05-30 05:37:00,209.344,209.359,209.31,209.349,76300000.0
2006-05-30 05:38:00,209.359,209.379,209.324,209.333,72900000.0
2006-05-30 05:39:00,209.335,209.342,209.269,209.276,35000000.0
2006-05-30 05:40:00,209.284,209.304,209.273,209.304,24600000.0
2006-05-30 05:41:00,209.311,209.334,209.289,209.334,60900001.0
2006-05-30 05:42:00,209.333,209.333,209.299,209.311,20700000.0
2006-05-30 05:43:00,209.291,209.312,209.244,209.244,61100001.0
2006-05-30 05:44:00,209.234,209.243,209.208,209.243,36300000.0
2006-05-30 05:45:00,209.247,209.247,209.154,209.158,57800000.0
2006-05-30 05:46:00,209.146,209.208,209.146,209.197,46500001.0
2006-05-30 05:47:00,209.201,209.201,209.174,209.188,34800000.0
2006-05-30 05:48:00,209.192,209.192,209.172,209.184,85100000.0
2006-05-30 05:49:00,209.169,209.181,209.155,209.18,58600001.0
2006-05-30 05:50:00,209.153,209.178,209.153,209.165,57000000.0
2006-05-30 05:51:00,209.146,209.177,209.108,209.162,30100000.0
2006-05-30 05:52:00,209.195,209.224,209.176,209.224,60899999.0
2006-05-30 05:53:00,209.215,209.238,209.21,209.221,24900000.0
2006-05-30 05:54:00,209.23,209.263,209.212,209.261,43000000.0
2006-05-30 05:55:00,209.266,209.28,209.243,209.28,76500000.0
2006-05-30 05:56:00,209.294,209.299,209.249,209.249,81100000.0
2006-05-30 05:57:00,209.275,209.298,209.265,209.298,44900000.0
2006-05-30 05:58:00,209.321,209.329,209.306,209.316,20200000.0
2006-05-30 05:59:00,209.316,209.322,209.298,209.298,60700000.0
2006-05-30 06:00:00,209.301,209.321,209.301,209.319,62000001.0
2006-05-30 06:01:00,209.331,209.34,209.241,209.241,28700000.0
2006-05-30 06:02:00,209.224,209.243,209.213,209.243,35900000.0
2006-05-30 06:03:00,209.24,209.261,209.215,209.215,20800000.0
2006-05-30 06:04:00,209.21,209.227,209.188,209.227,50800000.0
2006-05-30 06:05:00,209.232,209.236,209.218,209.235,48900000.0
2006-05-30 06:06:00,209.225,209.225,209.168,209.183,71700000.0
2006-05-30 06:07:00,209.185,209.214,209.179,209.214,21600000.0
2006-05-30 06:08:00,209.196,209.217,209.181,209.217,59100000.0
2006-05-30 06:09:00,209.209,209.244,209.209,209.224,60600000.0
2006-05-30 06:10:00,209.23,209.252,209.23,209.244,33900000.0
2006-05-30 06:11:00,209.248,209.266,209.235,209.257,45000000.0
2006-05-30 06:12:00,209.269,209.287,209.264,209.268,45100000.0
2006-05-30 06:13:00,209.255,209.266,209.253,209.253,27300000.0
2006-05-30 06:14:00,209.239,209.239,209.213,209.213,78599999.0
2006-05-30 06:15:00,209.206,209.213,209.191,209.213,66700000.0
2006-05-30 06:16:00,209.215,209.233,209.213,209.226,69600000.0
2006-05-30 06:17:00,209.229,209.247,209.225,209.225,28700000.0
2006-05-30 06:18:00,209.214,209.228,209.2,209.2,37800000.0
2006-05-30 06:19:00,209.218,209.239,209.207,209.225,49800001.0
2006-05-30 06:20:00,209.242,209.247,209.228,209.246,46700000.0
2006-05-30 06:21:00,209.243,209.246,209.22,209.223,35400000.0
2006-05-30 06:22:00,209.219,209.233,209.205,209.205,29000000.0
2006-05-30 06:23:00,209.222,209.225,209.211,209.212,57900000.0
2006-05-30 06:24:00,209.195,209.229,209.195,209.213,37100000.0
2006-05-30 06:25:00,209.21,209.216,209.2,209.2,53200001.0
2006-05-30 06:26:00,209.201,209.237,209.201,209.237,57700000.0
2006-05-30 06:27:00,209.22,209.227,209.202,209.222,69200000.0
2006-05-30 06:28:00,209.22,209.224,209.206,209.21,40600000.0
2006-05-30 06:29:00,209.21,209.21,209.189,209.205,83900000.0
2006-05-30 06:30:00,209.21,209.21,209.205,209.205,61700000.0
2006-05-30 06:31:00,209.21,209.221,209.202,209.202,70900000.0
2006-05-30 06:32:00,209.2,209.215,209.2,209.202,29900000.0
2006-05-30 06:33:00,209.211,209.232,209.209,209.228,50000000.0
2006-05-30 06:34:00,209.227,209.246,209.213,209.246,21300000.0
2006-05-30 06:35:00,209.248,209.284,209.248,209.279,57400000.0
2006-05-30 06:36:00,209.288,209.292,209.278,209.28,31700000.0
2006-05-30 06:37:00,209.287,209.319,209.287,209.301,19700000.0
2006-05-30 06:38:00,209.293,209.293,209.261,209.271,31800000.0
2006-05-30 06:39:00,209.275,209.302,209.275,209.29,34800000.0
2006-05-30 06:40:00,209.282,209.288,209.265,209.275,46900000.0
2006-05-30 06:41:00,209.268,209.285,209.265,209.285,36200000.0
2006-05-30 06:42:00,209.294,209.309,209.294,209.299,52100000.0
2006-05-30 06:43:00,209.295,209.31,209.293,209.294,43399999.0
2006-05-30 06:44:00,209.292,209.292,209.278,209.278,45800000.0
2006-05-30 06:45:00,209.281,209.287,209.273,209.287,58600000.0
2006-05-30 06:46:00,209.283,209.316,209.283,209.308,82300000.0
2006-05-30 06:47:00,209.3,209.31,209.298,209.31,22500000.0
2006-05-30 06:48:00,209.317,209.317,209.296,209.313,71500001.0
2006-05-30 06:49:00,209.288,209.307,209.288,209.295,39000000.0
2006-05-30 06:50:00,209.294,209.294,209.277,209.288,31400000.0
2006-05-30 06:51:00,209.301,209.308,209.288,209.3,59100000.0
2006-05-30 06:52:00,209.29,209.297,209.283,209.283,72500001.0
2006-05-30 06:53:00,209.273,209.284,209.255,209.279,58200000.0
2006-05-30 06:54:00,209.25,209.258,209.245,209.258,67399999.0
2006-05-30 06:55:00,209.263,209.279,209.263,209.268,58900001.0
2006-05-30 06:56:00,209.277,209.277,209.219,209.219,17600000.0
2006-05-30 06:57:00,209.174,209.203,209.164,209.184,35600000.0
2006-05-30 06:58:00,209.188,209.213,209.188,209.212,44500000.0
2006-05-30 06:59:00,209.201,209.227,209.201,209.215,51799999.0
2006-05-30 07:00:00,209.211,209.222,209.193,209.202,59300000.0
2006-05-30 07:01:00,209.232,209.258,209.214,209.214,65200000.0
2006-05-30 07:02:00,209.197,209.217,209.193,209.209,52500000.0
2006-05-30 07:03:00,209.203,209.215,209.198,209.215,32700000.0
2006-05-30 07:04:00,209.209,209.225,209.209,209.209,39600000.0
2006-05-30 07:05:00,209.22,209.242,209.22,209.237,102300000.0
2006-05-30 07:06:00,209.235,209.245,209.22,209.22,53500000.0
2006-05-30 07:07:00,209.228,209.228,209.202,209.202,31500000.0
2006-05-30 07:08:00,209.227,209.227,209.187,209.187,31900000.0
2006-05-30 07:09:00,209.197,209.208,209.185,209.185,81100001.0
2006-05-30 07:10:00,209.199,209.217,209.199,209.215,24500000.0
2006-05-30 07:11:00,209.234,209.257,209.215,209.247,55400000.0
2006-05-30 07:12:00,209.265,209.294,209.25,209.294,53100001.0
2006-05-30 07:13:00,209.278,209.278,209.259,209.274,34400000.0
2006-05-30 07:14:00,209.277,209.319,209.277,209.319,48100000.0
2006-05-30 07:15:00,209.316,209.316,209.283,209.283,63500000.0
2006-05-30 07:16:00,209.302,209.316,209.302,209.315,18000000.0
2006-05-30 07:17:00,209.319,209.321,209.29,209.3,35400000.0
2006-05-30 07:18:00,209.299,209.306,209.28,209.28,44500000.0
2006-05-30 07:19:00,209.295,209.3,209.285,209.295,33100000.0
2006-05-30 07:20:00,209.278,209.278,209.251,209.274,49800000.0
2006-05-30 07:21:00,209.257,209.265,209.25,209.265,31900001.0
2006-05-30 07:22:00,209.274,209.283,209.273,209.283,18600000.0
2006-05-30 07:23:00,209.283,209.287,209.267,209.278,49100000.0
2006-05-30 07:24:00,209.284,209.284,209.265,209.279,27400000.0
2006-05-30 07:25:00,209.275,209.289,209.256,209.27,53700001.0
2006-05-30 07:26:00,209.269,209.269,209.239,209.239,48000000.0
2006-05-30 07:27:00,209.233,209.266,209.233,209.25,43800000.0
2006-05-30 07:28:00,209.26,209.27,209.247,209.249,93000000.0
2006-05-30 07:29:00,209.254,209.261,209.23,209.245,110900000.0
2006-05-30 07:30:00,209.245,209.263,209.245,209.251,22000000.0
2006-05-30 07:31:00,209.253,209.253,209.229,209.238,63099999.0
2006-05-30 07:32:00,209.23,209.26,209.226,209.26,16200000.0
2006-05-30 07:33:00,209.249,209.273,209.249,209.255,72100000.0
2006-05-30 07:34:00,209.255,209.272,209.254,209.261,35800000.0
2006-05-30 07:35:00,209.273,209.273,209.248,209.249,53600000.0
2006-05-30 07:36:00,209.243,209.255,209.223,209.248,61500001.0
2006-05-30 07:37:00,209.241,209.259,209.206,209.206,57800000.0
2006-05-30 07:38:00,209.199,209.227,209.199,209.227,40400000.0
2006-05-30 07:39:00,209.231,209.233,209.208,209.225,36400000.0
2006-05-30 07:40:00,209.239,209.242,209.215,209.242,37899999.0
2006-05-30 07:41:00,209.24,209.24,209.208,209.208,14100000.0
2006-05-30 07:42:00,209.22,209.222,209.203,209.213,26500000.0
2006-05-30 07:43:00,209.212,209.225,209.193,209.225,18300000.0
2006-05-30 07:44:00,209.243,209.247,209.226,209.232,72999998.0
2006-05-30 07:45:00,209.227,209.239,209.207,209.207,60400000.0
2006-05-30 07:46:00,209.205,209.221,209.201,209.203,47500000.0
2006-05-30 07:47:00,209.195,209.216,209.191,209.205,57300000.0
2006-05-30 07:48:00,209.198,209.213,209.198,209.212,54700000.0
2006-05-30 07:49:00,209.208,209.208,209.194,209.207,36400000.0
2006-05-30 07:50:00,209.205,209.205,209.173,209.173,52300000.0
2006-05-30 07:51:00,209.188,209.199,209.144,209.147,50800000.0
2006-05-30 07:52:00,209.126,209.204,209.119,209.204,53700000.0
2006-05-30 07:53:00,209.208,209.208,209.158,209.167,54200000.0
2006-05-30 07:54:00,209.164,209.192,209.164,209.183,16000000.0
2006-05-30 07:55:00,209.162,209.186,209.162,209.17,61099999.0
2006-05-30 07:56:00,209.171,209.206,209.171,209.189,66600000.0
2006-05-30 07:57:00,209.19,209.19,209.158,209.158,64100000.0
2006-05-30 07:58:00,209.16,209.209,209.151,209.209,60600000.0
2006-05-30 07:59:00,209.211,209.245,209.198,209.245,39900000.0
2006-05-30 08:00:00,209.28,209.283,209.178,209.181,40200000.0
2006-05-30 08:01:00,209.193,209.226,209.193,209.205,27000000.0
2006-05-30 08:02:00,209.21,209.215,209.207,209.211,42400000.0
2006-05-30 08:03:00,209.216,209.222,209.208,209.215,30300000.0
2006-05-30 08:04:00,209.187,209.192,209.119,209.119,51900000.0
2006-05-30 08:05:00,209.119,209.165,209.119,209.164,32000000.0
2006-05-30 08:06:00,209.175,209.19,209.161,209.19,38200000.0
2006-05-30 08:07:00,209.166,209.177,209.15,209.15,58100001.0
2006-05-30 08:08:00,209.131,209.157,209.115,209.131,31300000.0
2006-05-30 08:09:00,209.145,209.163,209.116,209.128,22400000.0
2006-05-30 08:10:00,209.068,209.162,209.063,209.141,43500000.0
2006-05-30 08:11:00,209.143,209.212,209.137,209.212,33500000.0
2006-05-30 08:12:00,209.254,209.264,209.219,209.226,29000000.0
2006-05-30 08:13:00,209.212,209.219,209.172,209.213,69500000.0
2006-05-30 08:14:00,209.208,209.256,209.208,209.225,44400001.0
2006-05-30 08:15:00,209.214,209.23,209.205,209.212,34900000.0
2006-05-30 08:16:00,209.273,209.358,209.273,209.35,50300000.0
2006-05-30 08:17:00,209.362,209.369,209.332,209.337,88700000.0
2006-05-30 08:18:00,209.324,209.35,209.315,209.35,42200000.0
2006-05-30 08:19:00,209.366,209.371,209.351,209.365,73900001.0
2006-05-30 08:20:00,209.366,209.443,209.364,209.432,64900000.0
2006-05-30 08:21:00,209.411,209.417,209.38,209.38,46400000.0
2006-05-30 08:22:00,209.382,209.41,209.341,209.341,59800000.0
2006-05-30 08:23:00,209.346,209.392,209.341,209.385,71000001.0
2006-05-30 08:24:00,209.404,209.411,209.385,209.411,97899998.0
2006-05-30 08:25:00,209.407,209.451,209.407,209.435,34000000.0
2006-05-30 08:26:00,209.42,209.459,209.42,209.437,36500000.0
2006-05-30 08:27:00,209.444,209.45,209.425,209.442,66899999.0
2006-05-30 08:28:00,209.453,209.473,209.453,209.462,73500000.0
2006-05-30 08:29:00,209.455,209.49,209.455,209.49,32100001.0
2006-05-30 08:30:00,209.499,209.513,209.475,209.495,47300000.0
2006-05-30 08:31:00,209.481,209.481,209.392,209.403,46200000.0
2006-05-30 08:32:00,209.404,209.411,209.397,209.397,51000000.0
2006-05-30 08:33:00,209.389,209.43,209.388,209.395,87000001.0
2006-05-30 08:34:00,209.401,209.426,209.386,209.397,44000000.0
2006-05-30 08:35:00,209.391,209.421,209.391,209.404,53499999.0
2006-05-30 08:36:00,209.38,209.405,209.375,209.39,39800000.0
2006-05-30 08:37:00,209.359,209.359,209.345,209.345,47900000.0
2006-05-30 08:38:00,209.348,209.399,209.348,209.351,72400000.0
2006-05-30 08:39:00,209.335,209.345,209.317,209.317,29100000.0
2006-05-30 08:40:00,209.337,209.372,209.337,209.349,47300001.0
2006-05-30 08:41:00,209.338,209.383,209.338,209.376,56000000.0
2006-05-30 08:42:00,209.365,209.373,209.346,209.357,53600000.0
2006-05-30 08:43:00,209.346,209.393,209.341,209.362,73500000.0
2006-05-30 08:44:00,209.342,209.383,209.342,209.361,43800000.0
2006-05-30 08:45:00,209.356,209.364,209.331,209.333,27700000.0
2006-05-30 08:46:00,209.325,209.371,209.318,209.371,36700000.0
2006-05-30 08:47:00,209.372,209.376,209.35,209.352,39000000.0
2006-05-30 08:48:00,209.36,209.362,209.335,209.342,31800000.0
2006-05-30 08:49:00,209.338,209.357,209.326,209.326,72900000.0
2006-05-30 08:50:00,209.329,209.348,209.329,209.342,44200000.0
2006-05-30 08:51:00,209.338,209.349,209.338,209.347,68899999.0
2006-05-30 08:52:00,209.346,209.355,209.319,209.355,77600000.0
2006-05-30 08:53:00,209.344,209.352,209.333,209.333,32400000.0
2006-05-30 08:54:00,209.322,209.337,209.321,209.327,44300000.0
2006-05-30 08:55:00,209.325,209.37,209.316,209.37,67400002.0
2006-05-30 08:56:00,209.354,209.394,209.354,209.383,79200000.0
2006-05-30 08:57:00,209.353,209.353,209.304,209.304,9800000.0
2006-05-30 08:58:00,209.306,209.321,209.272,209.272,40199999.0
2006-05-30 08:59:00,209.292,209.346,209.292,209.307,28700000.0
2006-05-30 09:00:00,209.294,209.355,209.294,209.355,25400000.0
2006-05-30 09:01:00,209.362,209.383,209.338,209.38,38700000.0
2006-05-30 09:02:00,209.432,209.522,209.432,209.522,43300000.0
2006-05-30 09:03:00,209.494,209.497,209.471,209.497,20100000.0
2006-05-30 09:04:00,209.488,209.551,209.479,209.518,75900000.0
2006-05-30 09:05:00,209.523,209.56,209.519,209.56,44200000.0
2006-05-30 09:06:00,209.562,209.584,209.543,209.584,77900000.0
2006-05-30 09:07:00,209.591,209.641,209.586,209.635,69800001.0
2006-05-30 09:08:00,209.616,209.638,209.611,209.611,27500000.0
2006-05-30 09:09:00,209.614,209.626,209.585,209.585,52500000.0
2006-05-30 09:10:00,209.611,209.615,209.566,209.566,38400000.0
2006-05-30 09:11:00,209.539,209.552,209.516,209.53,49399999.0
2006-05-30 09:12:00,209.513,209.513,209.467,209.495,37500000.0
2006-05-30 09:13:00,209.493,209.5,209.477,209.477,27900000.0
2006-05-30 09:14:00,209.475,209.475,209.389,209.389,36100000.0
2006-05-30 09:15:00,209.417,209.445,209.399,209.445,39600000.0
2006-05-30 09:16:00,209.471,209.477,209.455,209.455,27100000.0
2006-05-30 09:17:00,209.426,209.432,209.392,209.413,58800001.0
2006-05-30 09:18:00,209.423,209.461,209.423,209.447,45600000.0
2006-05-30 09:19:00,209.429,209.472,209.416,209.472,66299999.0
2006-05-30 09:20:00,209.456,209.468,209.445,209.46,49000000.0
2006-05-30 09:21:00,209.442,209.442,209.385,209.405,63000000.0
2006-05-30 09:22:00,209.409,209.427,209.396,209.427,43900000.0
2006-05-30 09:23:00,209.451,209.451,209.425,209.433,27900000.0
2006-05-30 09:24:00,209.437,209.437,209.419,209.437,79900001.0
2006-05-30 09:25:00,209.434,209.45,209.425,209.44,56699998.0
2006-05-30 09:26:00,209.461,209.471,209.438,209.455,58600000.0
2006-05-30 09:27:00,209.454,209.454,209.427,209.449,50000000.0
2006-05-30 09:28:00,209.458,209.488,209.44,209.467,40100000.0
2006-05-30 09:29:00,209.432,209.452,209.424,209.444,59000000.0
2006-05-30 09:30:00,209.465,209.477,209.426,209.426,67100000.0
2006-05-30 09:31:00,209.44,209.456,209.427,209.453,79400000.0
2006-05-30 09:32:00,209.446,209.455,209.414,209.419,55800000.0
2006-05-30 09:33:00,209.395,209.414,209.367,209.404,34500000.0
2006-05-30 09:34:00,209.4,209.421,209.394,209.412,53500000.0
2006-05-30 09:35:00,209.403,209.405,209.382,209.405,84700001.0
2006-05-30 09:36:00,209.407,209.407,209.387,209.403,29500000.0
2006-05-30 09:37:00,209.388,209.415,209.388,209.415,65700000.0
2006-05-30 09:38:00,209.415,209.437,209.403,209.424,51800000.0
2006-05-30 09:39:00,209.45,209.499,209.45,209.499,55899999.0
2006-05-30 09:40:00,209.511,209.511,209.483,209.483,37100000.0
2006-05-30 09:41:00,209.463,209.507,209.461,209.465,50800000.0
2006-05-30 09:42:00,209.456,209.488,209.449,209.488,57500000.0
2006-05-30 09:43:00,209.502,209.515,209.485,209.488,38200000.0
2006-05-30 09:44:00,209.474,209.474,209.442,209.446,67900000.0
2006-05-30 09:45:00,209.45,209.502,209.428,209.502,51800000.0
2006-05-30 09:46:00,209.514,209.514,209.471,209.471,35700000.0
2006-05-30 09:47:00,209.466,209.494,209.44,209.467,85400000.0
2006-05-30 09:48:00,209.441,209.441,209.411,209.411,50700000.0
2006-05-30 09:49:00,209.421,209.475,209.421,209.468,49100000.0
2006-05-30 09:50:00,209.481,209.507,209.467,209.485,46200000.0
2006-05-30 09:51:00,209.468,209.468,209.432,209.432,69700000.0
2006-05-30 09:52:00,209.426,209.427,209.384,209.395,80600000.0
2006-05-30 09:53:00,209.406,209.409,209.382,209.398,52200000.0
2006-05-30 09:54:00,209.399,209.414,209.337,209.345,35400000.0
2006-05-30 09:55:00,209.357,209.362,209.316,209.335,31300000.0
2006-05-30 09:56:00,209.352,209.404,209.352,209.395,44200000.0
2006-05-30 09:57:00,209.359,209.392,209.343,209.343,84599999.0
2006-05-30 09:58:00,209.353,209.355,209.327,209.327,20600000.0
2006-05-30 09:59:00,209.355,209.38,209.355,209.38,8700000.0
2006-05-30 10:00:00,209.399,209.429,209.397,209.422,39100000.0
2006-05-30 10:01:00,209.424,209.435,209.402,209.402,31400000.0
2006-05-30 10:02:00,209.411,209.411,209.387,209.387,18700000.0
2006-05-30 10:03:00,209.402,209.426,209.402,209.418,59800000.0
2006-05-30 10:04:00,209.419,209.463,209.419,209.463,27700000.0
2006-05-30 10:05:00,209.464,209.464,209.419,209.451,26300000.0
2006-05-30 10:06:00,209.463,209.478,209.457,209.477,57800000.0
2006-05-30 10:07:00,209.486,209.497,209.482,209.493,36600000.0
2006-05-30 10:08:00,209.509,209.534,209.509,209.522,20400000.0
2006-05-30 10:09:00,209.56,209.654,209.56,209.631,25000000.0
2006-05-30 10:10:00,209.628,209.628,209.569,209.598,51599999.0
2006-05-30 10:11:00,209.579,209.589,209.571,209.588,40100000.0
2006-05-30 10:12:00,209.591,209.602,209.59,209.601,29200000.0
2006-05-30 10:13:00,209.587,209.638,209.581,209.627,56200000.0
2006-05-30 10:14:00,209.63,209.652,209.626,209.648,31600000.0
2006-05-30 10:15:00,209.646,209.646,209.616,209.619,38200000.0
2006-05-30 10:16:00,209.629,209.635,209.594,209.594,56600001.0
2006-05-30 10:17:00,209.582,209.594,209.582,209.594,85200000.0
2006-05-30 10:18:00,209.597,209.614,209.594,209.607,51900000.0
2006-05-30 10:19:00,209.59,209.615,209.581,209.585,38700000.0
2006-05-30 10:20:00,209.568,209.568,209.508,209.542,63000000.0
2006-05-30 10:21:00,209.531,209.552,209.526,209.544,25800000.0
2006-05-30 10:22:00,209.558,209.607,209.543,209.6,34400000.0
2006-05-30 10:23:00,209.604,209.604,209.567,209.576,96699999.0
2006-05-30 10:24:00,209.584,209.653,209.584,209.653,30100000.0
2006-05-30 10:25:00,209.678,209.706,209.674,209.675,41900000.0
2006-05-30 10:26:00,209.667,209.707,209.667,209.707,33700000.0
2006-05-30 10:27:00,209.712,209.713,209.69,209.703,107300002.0
2006-05-30 10:28:00,209.688,209.688,209.669,209.683,33500000.0
2006-05-30 10:29:00,209.684,209.684,209.629,209.63,42300000.0
2006-05-30 10:30:00,209.627,209.662,209.623,209.662,77099999.0
2006-05-30 10:31:00,209.657,209.675,209.648,209.659,33100000.0
2006-05-30 10:32:00,209.682,209.735,209.682,209.698,35200000.0
2006-05-30 10:33:00,209.715,209.753,209.715,209.729,66900000.0
2006-05-30 10:34:00,209.73,209.734,209.698,209.699,25200000.0
2006-05-30 10:35:00,209.691,209.707,209.685,209.69,46600000.0
2006-05-30 10:36:00,209.693,209.701,209.678,209.691,59500000.0
2006-05-30 10:37:00,209.693,209.697,209.683,209.687,58699998.0
2006-05-30 10:38:00,209.692,209.692,209.659,209.677,34800000.0
2006-05-30 10:39:00,209.704,209.724,209.701,209.722,59700000.0
2006-05-30 10:40:00,209.721,209.734,209.701,209.726,29500000.0
2006-05-30 10:41:00,209.732,209.733,209.707,209.71,46900000.0
2006-05-30 10:42:00,209.694,209.704,209.687,209.704,56600000.0
2006-05-30 10:43:00,209.683,209.701,209.669,209.678,72400000.0
2006-05-30 10:44:00,209.67,209.696,209.661,209.69,59800000.0
2006-05-30 10:45:00,209.702,209.702,209.673,209.688,53500000.0
2006-05-30 10:46:00,209.67,209.711,209.67,209.711,46900000.0
2006-05-30 10:47:00,209.718,209.736,209.699,209.71,101999999.0
2006-05-30 10:48:00,209.704,209.704,209.664,209.673,36400000.0
2006-05-30 10:49:00,209.691,209.781,209.691,209.752,50600000.0
2006-05-30 10:50:00,209.766,209.787,209.757,209.782,56900000.0
2006-05-30 10:51:00,209.77,209.802,209.754,209.799,63300000.0
2006-05-30 10:52:00,209.824,209.824,209.804,209.804,53600000.0
2006-05-30 10:53:00,209.812,209.812,209.779,209.798,80700001.0
2006-05-30 10:54:00,209.786,209.817,209.778,209.817,32100000.0
2006-05-30 10:55:00,209.812,209.84,209.803,209.84,30700000.0
2006-05-30 10:56:00,209.824,209.839,209.815,209.816,54100000.0
2006-05-30 10:57:00,209.817,209.817,209.729,209.729,41800000.0
2006-05-30 10:58:00,209.744,209.751,209.712,209.73,62299999.0
2006-05-30 10:59:00,209.725,209.743,209.722,209.734,69400000.0
2006-05-30 11:00:00,209.748,209.772,209.742,209.772,29000000.0
2006-05-30 11:01:00,209.799,209.805,209.787,209.802,43700001.0
2006-05-30 11:02:00,209.792,209.792,209.768,209.79,34700000.0
2006-05-30 11:03:00,209.789,209.798,209.76,209.78,41900000.0
2006-05-30 11:04:00,209.812,209.828,209.799,209.828,44300000.0
2006-05-30 11:05:00,209.837,209.862,209.827,209.827,51099999.0
2006-05-30 11:06:00,209.825,209.837,209.818,209.833,90000000.0
2006-05-30 11:07:00,209.807,209.84,209.8,209.81,16600000.0
2006-05-30 11:08:00,209.808,209.873,209.798,209.873,46000000.0
2006-05-30 11:09:00,209.903,209.921,209.882,209.911,70999999.0
2006-05-30 11:10:00,209.91,209.91,209.882,209.89,55900000.0
2006-05-30 11:11:00,209.895,209.9,209.888,209.897,52500000.0
2006-05-30 11:12:00,209.909,209.909,209.857,209.887,47300000.0
2006-05-30 11:13:00,209.881,209.934,209.878,209.915,72800000.0
2006-05-30 11:14:00,209.916,209.919,209.892,209.892,46900000.0
2006-05-30 11:15:00,209.884,209.909,209.883,209.894,46900000.0
2006-05-30 11:16:00,209.897,209.897,209.884,209.895,57700000.0
2006-05-30 11:17:00,209.885,209.9,209.856,209.897,56400000.0
2006-05-30 11:18:00,209.879,209.894,209.879,209.892,45100000.0
2006-05-30 11:19:00,209.878,209.878,209.867,209.874,13700000.0
2006-05-30 11:20:00,209.863,209.875,209.851,209.87,42400000.0
2006-05-30 11:21:00,209.882,209.898,209.88,209.898,54400001.0
2006-05-30 11:22:00,209.894,209.894,209.873,209.873,22100000.0
2006-05-30 11:23:00,209.862,209.87,209.857,209.869,55400000.0
2006-05-30 11:24:00,209.884,209.904,209.877,209.89,53400000.0
2006-05-30 11:25:00,209.877,209.882,209.872,209.872,30300000.0
2006-05-30 11:26:00,209.878,209.887,209.865,209.873,28600000.0
2006-05-30 11:27:00,209.865,209.868,209.835,209.858,38700000.0
2006-05-30 11:28:00,209.867,209.876,209.867,209.874,62000001.0
2006-05-30 11:29:00,209.9,209.925,209.895,209.922,45000000.0
2006-05-30 11:30:00,209.916,209.93,209.902,209.923,48900000.0
2006-05-30 11:31:00,209.932,209.945,209.912,209.925,38400000.0
2006-05-30 11:32:00,209.921,209.954,209.921,209.95,26400000.0
2006-05-30 11:33:00,209.94,210.021,209.94,210.016,46100001.0
2006-05-30 11:34:00,210.023,210.034,209.99,210.015,56300000.0
2006-05-30 11:35:00,209.995,210.01,209.995,209.998,29800000.0
2006-05-30 11:36:00,209.979,210.01,209.968,209.993,66600000.0
2006-05-30 11:37:00,209.993,209.993,209.982,209.989,40400000.0
2006-05-30 11:38:00,210.003,210.004,209.978,210.004,32100000.0
2006-05-30 11:39:00,210.0,210.028,210.0,210.023,53000000.0
2006-05-30 11:40:00,209.999,210.009,209.977,209.987,84400000.0
2006-05-30 11:41:00,210.007,210.039,210.007,210.028,19800000.0
2006-05-30 11:42:00,210.026,210.037,210.019,210.037,54500000.0
2006-05-30 11:43:00,210.04,210.055,210.02,210.02,73900000.0
2006-05-30 11:44:00,210.046,210.046,210.023,210.025,46900000.0
2006-05-30 11:45:00,210.022,210.08,210.022,210.076,60600000.0
2006-05-30 11:46:00,210.069,210.069,210.048,210.051,74600000.0
2006-05-30 11:47:00,210.059,210.099,210.053,210.081,98200000.0
2006-05-30 11:48:00,210.062,210.076,210.053,210.059,29800000.0
2006-05-30 11:49:00,210.031,210.09,210.002,210.09,45200000.0
2006-05-30 11:50:00,210.114,210.228,210.114,210.223,47900000.0
2006-05-30 11:51:00,210.252,210.266,210.238,210.238,49700000.0
2006-05-30 11:52:00,210.211,210.241,210.186,210.241,52600000.0
2006-05-30 11:53:00,210.254,210.255,210.228,210.228,44200000.0
2006-05-30 11:54:00,210.24,210.254,210.228,210.228,31100000.0
2006-05-30 11:55:00,210.227,210.227,210.184,210.184,56900000.0
2006-05-30 11:56:00,210.184,210.19,210.154,210.171,43800000.0
2006-05-30 11:57:00,210.174,210.188,210.116,210.116,56000000.0
2006-05-30 11:58:00,210.095,210.12,210.095,210.098,30500000.0
2006-05-30 11:59:00,210.129,210.169,210.125,210.169,89499999.0
2006-05-30 12:00:00,210.19,210.197,210.175,210.197,60300000.0
2006-05-30 12:01:00,210.24,210.402,210.24,210.344,55399999.0
2006-05-30 12:02:00,210.305,210.305,210.242,210.242,89100000.0
2006-05-30 12:03:00,210.215,210.236,210.182,210.234,65200000.0
2006-05-30 12:04:00,210.248,210.339,210.248,210.328,41000000.0
2006-05-30 12:05:00,210.323,210.374,210.307,210.337,49799999.0
2006-05-30 12:06:00,210.337,210.348,210.314,210.314,31800000.0
2006-05-30 12:07:00,210.332,210.333,210.258,210.258,53900000.0
2006-05-30 12:08:00,210.222,210.222,210.158,210.166,30000000.0
2006-05-30 12:09:00,210.188,210.228,210.188,210.216,45600000.0
2006-05-30 12:10:00,210.24,210.242,210.221,210.238,42000000.0
2006-05-30 12:11:00,210.254,210.262,210.236,210.254,76399999.0
2006-05-30 12:12:00,210.247,210.248,210.206,210.219,84100000.0
2006-05-30 12:13:00,210.213,210.216,210.195,210.216,84100000.0
2006-05-30 12:14:00,210.237,210.256,210.222,210.254,64500000.0
2006-05-30 12:15:00,210.263,210.272,210.243,210.243,78000000.0
2006-05-30 12:16:00,210.225,210.225,210.204,210.205,49000000.0
2006-05-30 12:17:00,210.214,210.26,210.214,210.26,69800000.0
2006-05-30 12:18:00,210.26,210.274,210.256,210.259,58500001.0
2006-05-30 12:19:00,210.246,210.246,210.202,210.221,43100000.0
2006-05-30 12:20:00,210.221,210.24,210.206,210.234,48400000.0
2006-05-30 12:21:00,210.251,210.268,210.243,210.265,84700000.0
2006-05-30 12:22:00,210.278,210.279,210.204,210.204,39500000.0
2006-05-30 12:23:00,210.21,210.213,210.195,210.195,36600000.0
2006-05-30 12:24:00,210.18,210.186,210.173,210.175,53599999.0
2006-05-30 12:25:00,210.176,210.22,210.176,210.22,48900000.0
2006-05-30 12:26:00,210.195,210.2,210.168,210.198,41800000.0
2006-05-30 12:27:00,210.173,210.173,210.148,210.148,5500000.0
2006-05-30 12:28:00,210.146,210.146,210.102,210.102,44200000.0
2006-05-30 12:29:00,210.106,210.131,210.101,210.105,57700000.0
2006-05-30 12:30:00,210.091,210.108,210.081,210.104,79300000.0
2006-05-30 12:31:00,210.107,210.109,210.082,210.083,60600000.0
2006-05-30 12:32:00,210.092,210.101,210.065,210.091,49900000.0
2006-05-30 12:33:00,210.092,210.134,210.084,210.134,49400000.0
2006-05-30 12:34:00,210.139,210.139,210.129,210.129,11800000.0
2006-05-30 12:35:00,210.134,210.145,210.114,210.138,74500001.0
2006-05-30 12:36:00,210.131,210.175,210.126,210.175,45999999.0
2006-05-30 12:37:00,210.181,210.198,210.174,210.189,54700000.0
2006-05-30 12:38:00,210.193,210.217,210.189,210.217,36000000.0
2006-05-30 12:39:00,210.219,210.229,210.214,210.218,29500000.0
2006-05-30 12:40:00,210.222,210.225,210.209,210.209,61600000.0
2006-05-30 12:41:00,210.22,210.26,210.196,210.196,56200001.0
2006-05-30 12:42:00,210.191,210.22,210.174,210.192,55100000.0
2006-05-30 12:43:00,210.204,210.229,210.204,210.215,33500000.0
2006-05-30 12:44:00,210.211,210.219,210.206,210.21,26400000.0
2006-05-30 12:45:00,210.206,210.223,210.201,210.223,54600000.0
2006-05-30 12:46:00,210.178,210.204,210.15,210.204,50000000.0
2006-05-30 12:47:00,210.211,210.292,210.204,210.292,80000001.0
2006-05-30 12:48:00,210.289,210.293,210.268,210.275,69300001.0
2006-05-30 12:49:00,210.259,210.272,210.242,210.242,55300000.0
2006-05-30 12:50:00,210.254,210.265,210.241,210.241,105300001.0
2006-05-30 12:51:00,210.223,210.223,210.178,210.21,50800000.0
2006-05-30 12:52:00,210.205,210.205,210.15,210.15,32900000.0
2006-05-30 12:53:00,210.159,210.176,210.159,210.165,75599999.0
2006-05-30 12:54:00,210.19,210.207,210.174,210.207,54100000.0
2006-05-30 12:55:00,210.193,210.193,210.158,210.177,48100000.0
2006-05-30 12:56:00,210.169,210.179,210.167,210.175,47100000.0
2006-05-30 12:57:00,210.184,210.189,210.174,210.175,66400000.0
2006-05-30 12:58:00,210.183,210.194,210.171,210.186,48700000.0
2006-05-30 12:59:00,210.189,210.189,210.153,210.169,48700001.0
2006-05-30 13:00:00,210.185,210.211,210.169,210.197,36700000.0
2006-05-30 13:01:00,210.191,210.207,210.173,210.207,37100000.0
2006-05-30 13:02:00,210.209,210.234,210.198,210.234,61900000.0
2006-05-30 13:03:00,210.249,210.255,210.224,210.243,39500000.0
2006-05-30 13:04:00,210.246,210.246,210.216,210.216,40000000.0
2006-05-30 13:05:00,210.225,210.225,210.201,210.216,70700000.0
2006-05-30 13:06:00,210.214,210.243,210.182,210.182,81100000.0
2006-05-30 13:07:00,210.168,210.178,210.16,210.169,63200000.0
2006-05-30 13:08:00,210.169,210.186,210.169,210.184,46699999.0
2006-05-30 13:09:00,210.183,210.195,210.139,210.139,63700001.0
2006-05-30 13:10:00,210.133,210.143,210.129,210.143,74600000.0
2006-05-30 13:11:00,210.136,210.137,210.125,210.135,42000001.0
2006-05-30 13:12:00,210.137,210.142,210.117,210.142,45300001.0
2006-05-30 13:13:00,210.144,210.154,210.118,210.118,43200000.0
2006-05-30 13:14:00,210.126,210.146,210.122,210.136,64200000.0
2006-05-30 13:15:00,210.128,210.143,210.111,210.121,82900001.0
2006-05-30 13:16:00,210.124,210.145,210.101,210.145,57100000.0
2006-05-30 13:17:00,210.155,210.155,210.138,210.138,70400002.0
2006-05-30 13:18:00,210.148,210.148,210.12,210.144,44200000.0
2006-05-30 13:19:00,210.126,210.154,210.125,210.139,46600001.0
2006-05-30 13:20:00,210.159,210.172,210.153,210.157,69300000.0
2006-05-30 13:21:00,210.14,210.14,210.109,210.122,31700000.0
2006-05-30 13:22:00,210.108,210.129,210.103,210.117,73800002.0
2006-05-30 13:23:00,210.137,210.185,210.136,210.172,51800000.0
2006-05-30 13:24:00,210.166,210.188,210.147,210.188,58700000.0
2006-05-30 13:25:00,210.17,210.191,210.168,210.173,62600000.0
2006-05-30 13:26:00,210.184,210.184,210.157,210.168,28100000.0
2006-05-30 13:27:00,210.155,210.163,210.145,210.145,21400000.0
2006-05-30 13:28:00,210.118,210.166,210.118,210.166,23500000.0
2006-05-30 13:29:00,210.189,210.203,210.184,210.203,41900000.0
2006-05-30 13:30:00,210.196,210.208,210.186,210.198,35000000.0
2006-05-30 13:31:00,210.205,210.223,210.198,210.205,70600000.0
2006-05-30 13:32:00,210.205,210.224,210.186,210.188,105400000.0
2006-05-30 13:33:00,210.179,210.184,210.178,210.178,52000000.0
2006-05-30 13:34:00,210.171,210.192,210.166,210.181,45000001.0
2006-05-30 13:35:00,210.185,210.229,210.182,210.229,15200000.0
2006-05-30 13:36:00,210.227,210.231,210.162,210.162,26500000.0
2006-05-30 13:37:00,210.149,210.24,210.131,210.172,60800000.0
2006-05-30 13:38:00,210.174,210.202,210.107,210.107,31900000.0
2006-05-30 13:39:00,210.125,210.152,210.099,210.133,65799999.0
2006-05-30 13:40:00,210.118,210.249,210.118,210.206,44700000.0
2006-05-30 13:41:00,210.194,210.194,210.148,210.154,69600001.0
2006-05-30 13:42:00,210.19,210.226,210.184,210.226,30700001.0
2006-05-30 13:43:00,210.249,210.288,210.232,210.244,72299999.0
2006-05-30 13:44:00,210.232,210.314,210.232,210.308,88200001.0
2006-05-30 13:45:00,210.289,210.295,210.245,210.25,46300000.0
2006-05-30 13:46:00,210.233,210.283,210.225,210.283,56500000.0
2006-05-30 13:47:00,210.289,210.289,210.214,210.222,54499999.0
2006-05-30 13:48:00,210.244,210.271,210.244,210.246,51200000.0
2006-05-30 13:49:00,210.271,210.286,210.225,210.235,64700000.0
2006-05-30 13:50:00,210.236,210.249,210.216,210.223,61300001.0
2006-05-30 13:51:00,210.226,210.226,210.201,210.217,24500000.0
2006-05-30 13:52:00,210.211,210.223,210.205,210.208,72899999.0
2006-05-30 13:53:00,210.192,210.223,210.191,210.191,67299999.0
2006-05-30 13:54:00,210.187,210.207,210.185,210.207,48099999.0
2006-05-30 13:55:00,210.214,210.217,210.178,210.2,47100000.0
2006-05-30 13:56:00,210.204,210.211,210.183,210.208,81600000.0
2006-05-30 13:57:00,210.204,210.204,210.13,210.148,67400000.0
2006-05-30 13:58:00,210.143,210.196,210.138,210.186,80000000.0
2006-05-30 13:59:00,210.164,210.178,210.145,210.154,56399999.0
2006-05-30 14:00:00,210.127,210.139,210.094,210.106,51400000.0
2006-05-30 14:01:00,210.121,210.125,210.065,210.07,81100000.0
2006-05-30 14:02:00,210.066,210.117,210.062,210.086,49700000.0
2006-05-30 14:03:00,210.075,210.092,210.062,210.062,37700000.0
2006-05-30 14:04:00,210.081,210.102,210.071,210.098,51500000.0
2006-05-30 14:05:00,210.102,210.173,210.098,210.158,58800000.0
2006-05-30 14:06:00,210.181,210.223,210.177,210.223,49200000.0
2006-05-30 14:07:00,210.232,210.235,210.215,210.224,45100000.0
2006-05-30 14:08:00,210.208,210.302,210.208,210.282,61799999.0
2006-05-30 14:09:00,210.247,210.258,210.226,210.23,35800000.0
2006-05-30 14:10:00,210.24,210.257,210.234,210.239,26300000.0
2006-05-30 14:11:00,210.247,210.265,210.24,210.255,66100000.0
2006-05-30 14:12:00,210.261,210.284,210.261,210.272,47800000.0
2006-05-30 14:13:00,210.277,210.3,210.265,210.288,37400000.0
2006-05-30 14:14:00,210.291,210.343,210.271,210.343,34100000.0
2006-05-30 14:15:00,210.325,210.325,210.261,210.261,42400000.0
2006-05-30 14:16:00,210.252,210.264,210.218,210.234,45499999.0
2006-05-30 14:17:00,210.203,210.303,210.203,210.28,39000000.0
2006-05-30 14:18:00,210.275,210.315,210.256,210.315,86499999.0
2006-05-30 14:19:00,210.304,210.309,210.266,210.301,34900000.0
2006-05-30 14:20:00,210.328,210.36,210.315,210.342,75800001.0
2006-05-30 14:21:00,210.357,210.379,210.339,210.349,47700000.0
2006-05-30 14:22:00,210.339,210.364,210.333,210.357,61200002.0
2006-05-30 14:23:00,210.36,210.378,210.334,210.376,28400000.0
2006-05-30 14:24:00,210.359,210.379,210.332,210.339,56300000.0
2006-05-30 14:25:00,210.32,210.332,210.28,210.292,37100000.0
2006-05-30 14:26:00,210.276,210.327,210.272,210.313,76800000.0
2006-05-30 14:27:00,210.315,210.321,210.272,210.282,103199999.0
2006-05-30 14:28:00,210.25,210.281,210.246,210.266,41100000.0
2006-05-30 14:29:00,210.249,210.262,210.235,210.262,27800000.0
2006-05-30 14:30:00,210.237,210.272,210.237,210.258,77600001.0
2006-05-30 14:31:00,210.292,210.395,210.292,210.38,32300000.0
2006-05-30 14:32:00,210.368,210.397,210.364,210.367,41500000.0
2006-05-30 14:33:00,210.382,210.411,210.382,210.407,70199999.0
2006-05-30 14:34:00,210.437,210.455,210.409,210.455,43300000.0
2006-05-30 14:35:00,210.468,210.476,210.446,210.446,61799999.0
2006-05-30 14:36:00,210.465,210.465,210.43,210.435,32900000.0
2006-05-30 14:37:00,210.442,210.448,210.38,210.38,53399999.0
2006-05-30 14:38:00,210.393,210.393,210.352,210.37,84399999.0
2006-05-30 14:39:00,210.381,210.433,210.381,210.421,80700001.0
2006-05-30 14:40:00,210.427,210.434,210.417,210.418,45700000.0
2006-05-30 14:41:00,210.421,210.461,210.399,210.461,44200000.0
2006-05-30 14:42:00,210.494,210.518,210.483,210.518,32500000.0
2006-05-30 14:43:00,210.512,210.515,210.486,210.486,70999999.0
2006-05-30 14:44:00,210.482,210.485,210.463,210.463,69900000.0
2006-05-30 14:45:00,210.469,210.57,210.469,210.563,28900000.0
2006-05-30 14:46:00,210.553,210.584,210.544,210.558,33500000.0
2006-05-30 14:47:00,210.554,210.615,210.534,210.615,50900001.0
2006-05-30 14:48:00,210.642,210.685,210.642,210.678,32500000.0
2006-05-30 14:49:00,210.705,210.744,210.692,210.711,35900000.0
2006-05-30 14:50:00,210.727,210.738,210.652,210.652,49000000.0
2006-05-30 14:51:00,210.638,210.678,210.634,210.667,60500000.0
2006-05-30 14:52:00,210.692,210.742,210.692,210.707,57199998.0
2006-05-30 14:53:00,210.694,210.694,210.655,210.667,27700000.0
2006-05-30 14:54:00,210.659,210.711,210.647,210.711,55600000.0
2006-05-30 14:55:00,210.723,210.756,210.708,210.727,60400000.0
2006-05-30 14:56:00,210.744,210.744,210.646,210.646,47400000.0
2006-05-30 14:57:00,210.653,210.765,210.653,210.75,36600000.0
2006-05-30 14:58:00,210.748,210.752,210.73,210.73,74800000.0
2006-05-30 14:59:00,210.726,210.787,210.724,210.785,63900001.0
2006-05-30 15:00:00,210.773,210.773,210.742,210.746,26400000.0
2006-05-30 15:01:00,210.769,210.789,210.752,210.785,50800001.0
2006-05-30 15:02:00,210.785,210.827,210.775,210.827,72100000.0
2006-05-30 15:03:00,210.832,210.837,210.8,210.803,19800000.0
2006-05-30 15:04:00,210.849,210.906,210.849,210.906,36100000.0
2006-05-30 15:05:00,210.904,210.93,210.883,210.919,31000000.0
2006-05-30 15:06:00,210.894,210.913,210.875,210.877,58999999.0
2006-05-30 15:07:00,210.855,210.881,210.824,210.846,48400000.0
2006-05-30 15:08:00,210.836,210.839,210.814,210.826,23100000.0
2006-05-30 15:09:00,210.797,210.797,210.76,210.768,36600000.0
2006-05-30 15:10:00,210.76,210.76,210.727,210.738,25000000.0
2006-05-30 15:11:00,210.726,210.751,210.726,210.751,56300000.0
2006-05-30 15:12:00,210.736,210.743,210.707,210.721,24800000.0
2006-05-30 15:13:00,210.701,210.737,210.701,210.717,46500000.0
2006-05-30 15:14:00,210.721,210.724,210.679,210.724,58500000.0
2006-05-30 15:15:00,210.734,210.737,210.668,210.672,37300000.0
2006-05-30 15:16:00,210.67,210.67,210.645,210.653,48499999.0
2006-05-30 15:17:00,210.653,210.729,210.639,210.729,37800000.0
2006-05-30 15:18:00,210.725,210.726,210.643,210.65,51500001.0
2006-05-30 15:19:00,210.685,210.709,210.665,210.697,54300000.0
2006-05-30 15:20:00,210.696,210.737,210.693,210.737,33000000.0
2006-05-30 15:21:00,210.717,210.778,210.717,210.748,50400000.0
2006-05-30 15:22:00,210.726,210.738,210.704,210.704,26100000.0
2006-05-30 15:23:00,210.698,210.711,210.683,210.69,34300000.0
2006-05-30 15:24:00,210.66,210.66,210.617,210.617,57900000.0
2006-05-30 15:25:00,210.604,210.633,210.589,210.633,69200000.0
2006-05-30 15:26:00,210.635,210.635,210.515,210.515,76900000.0
2006-05-30 15:27:00,210.519,210.522,210.496,210.511,62200000.0
2006-05-30 15:28:00,210.535,210.554,210.492,210.501,40900000.0
2006-05-30 15:29:00,210.478,210.478,210.446,210.476,71500000.0
2006-05-30 15:30:00,210.484,210.542,210.47,210.542,47200000.0
2006-05-30 15:31:00,210.56,210.601,210.547,210.601,58199999.0
2006-05-30 15:32:00,210.597,210.641,210.592,210.615,38900000.0
2006-05-30 15:33:00,210.616,210.624,210.584,210.622,30400000.0
2006-05-30 15:34:00,210.601,210.612,210.574,210.595,41099999.0
2006-05-30 15:35:00,210.593,210.606,210.577,210.591,39500000.0
2006-05-30 15:36:00,210.616,210.652,210.591,210.652,32800000.0
2006-05-30 15:37:00,210.661,210.703,210.644,210.703,23800000.0
2006-05-30 15:38:00,210.708,210.746,210.686,210.725,39500000.0
2006-05-30 15:39:00,210.724,210.726,210.654,210.654,9200000.0
2006-05-30 15:40:00,210.635,210.637,210.578,210.598,42000000.0
2006-05-30 15:41:00,210.623,210.65,210.592,210.644,37200000.0
2006-05-30 15:42:00,210.665,210.681,210.653,210.67,32700000.0
2006-05-30 15:43:00,210.676,210.676,210.596,210.596,72100001.0
2006-05-30 15:44:00,210.597,210.631,210.588,210.631,69999999.0
2006-05-30 15:45:00,210.575,210.575,210.497,210.499,33000000.0
2006-05-30 15:46:00,210.52,210.524,210.492,210.505,48300000.0
2006-05-30 15:47:00,210.496,210.577,210.494,210.577,64300000.0
2006-05-30 15:48:00,210.609,210.617,210.592,210.594,54600000.0
2006-05-30 15:49:00,210.585,210.647,210.578,210.647,62200000.0
2006-05-30 15:50:00,210.655,210.655,210.64,210.652,40799999.0
2006-05-30 15:51:00,210.65,210.658,210.648,210.656,30900000.0
2006-05-30 15:52:00,210.634,210.634,210.578,210.578,26900000.0
2006-05-30 15:53:00,210.583,210.767,210.567,210.762,31700000.0
2006-05-30 15:54:00,210.763,210.804,210.744,210.76,59000000.0
2006-05-30 15:55:00,210.751,210.76,210.642,210.644,60099999.0
2006-05-30 15:56:00,210.648,210.678,210.647,210.662,24300000.0
2006-05-30 15:57:00,210.662,210.717,210.632,210.632,23500000.0
2006-05-30 15:58:00,210.591,210.674,210.588,210.667,45900000.0
2006-05-30 15:59:00,210.674,210.713,210.674,210.713,34400000.0
2006-05-30 16:00:00,210.704,210.704,210.689,210.702,13400000.0
2006-05-30 16:01:00,210.735,210.744,210.678,210.723,36800000.0
2006-05-30 16:02:00,210.708,210.821,210.708,210.768,68500000.0
2006-05-30 16:03:00,210.762,210.77,210.728,210.749,115900000.0
2006-05-30 16:04:00,210.777,210.846,210.754,210.834,30500000.0
2006-05-30 16:05:00,210.852,210.858,210.78,210.78,93300001.0
2006-05-30 16:06:00,210.76,210.812,210.744,210.785,60200000.0
2006-05-30 16:07:00,210.744,210.744,210.688,210.693,48500000.0
2006-05-30 16:08:00,210.675,210.723,210.668,210.723,31000000.0
2006-05-30 16:09:00,210.72,210.73,210.672,210.718,68400000.0
2006-05-30 16:10:00,210.7,210.729,210.684,210.729,29000000.0
2006-05-30 16:11:00,210.735,210.752,210.721,210.74,46900000.0
2006-05-30 16:12:00,210.754,210.754,210.694,210.725,32900000.0
2006-05-30 16:13:00,210.723,210.747,210.7,210.747,48399999.0
2006-05-30 16:14:00,210.724,210.739,210.715,210.719,54100000.0
2006-05-30 16:15:00,210.745,210.784,210.733,210.784,32700000.0
2006-05-30 16:16:00,210.775,210.814,210.767,210.814,27900000.0
2006-05-30 16:17:00,210.821,210.846,210.821,210.841,24800000.0
2006-05-30 16:18:00,210.85,210.903,210.85,210.859,55299999.0
2006-05-30 16:19:00,210.85,210.865,210.802,210.865,57000000.0
2006-05-30 16:20:00,210.844,210.865,210.819,210.819,66400000.0
2006-05-30 16:21:00,210.818,210.821,210.696,210.696,54300000.0
2006-05-30 16:22:00,210.714,210.731,210.714,210.723,78100000.0
2006-05-30 16:23:00,210.718,210.736,210.713,210.726,93100000.0
2006-05-30 16:24:00,210.747,210.747,210.712,210.715,20100000.0
2006-05-30 16:25:00,210.724,210.724,210.68,210.696,35700000.0
2006-05-30 16:26:00,210.704,210.727,210.692,210.692,69000000.0
2006-05-30 16:27:00,210.687,210.71,210.68,210.697,43900000.0
2006-05-30 16:28:00,210.702,210.709,210.636,210.636,18800000.0
2006-05-30 16:29:00,210.626,210.64,210.619,210.64,64300000.0
2006-05-30 16:30:00,210.639,210.676,210.635,210.676,53700000.0
2006-05-30 16:31:00,210.659,210.678,210.633,210.633,76400000.0
2006-05-30 16:32:00,210.616,210.648,210.605,210.641,53400000.0
2006-05-30 16:33:00,210.637,210.705,210.637,210.705,27400000.0
2006-05-30 16:34:00,210.734,210.748,210.711,210.714,67700000.0
2006-05-30 16:35:00,210.691,210.712,210.672,210.685,29900000.0
2006-05-30 16:36:00,210.678,210.725,210.662,210.692,35700000.0
2006-05-30 16:37:00,210.685,210.723,210.684,210.718,54300000.0
2006-05-30 16:38:00,210.669,210.697,210.644,210.661,18300000.0
2006-05-30 16:39:00,210.65,210.694,210.629,210.629,79200001.0
2006-05-30 16:40:00,210.621,210.647,210.618,210.633,42000000.0
2006-05-30 16:41:00,210.652,210.653,210.575,210.61,60500000.0
2006-05-30 16:42:00,210.634,210.651,210.634,210.639,71199998.0
2006-05-30 16:43:00,210.628,210.694,210.628,210.694,15000000.0
2006-05-30 16:44:00,210.738,210.755,210.634,210.634,56999999.0
2006-05-30 16:45:00,210.616,210.679,210.616,210.663,37800000.0
2006-05-30 16:46:00,210.65,210.676,210.636,210.637,31100000.0
2006-05-30 16:47:00,210.632,210.642,210.614,210.622,78300000.0
2006-05-30 16:48:00,210.624,210.624,210.578,210.588,38100000.0
2006-05-30 16:49:00,210.616,210.647,210.598,210.647,69200001.0
2006-05-30 16:50:00,210.651,210.661,210.618,210.626,43900000.0
2006-05-30 16:51:00,210.637,210.675,210.637,210.674,59000000.0
2006-05-30 16:52:00,210.685,210.698,210.675,210.682,52400000.0
2006-05-30 16:53:00,210.649,210.668,210.625,210.625,73600000.0
2006-05-30 16:54:00,210.612,210.644,210.612,210.636,56500001.0
2006-05-30 16:55:00,210.641,210.685,210.641,210.663,79399999.0
2006-05-30 16:56:00,210.677,210.714,210.67,210.714,56800000.0
2006-05-30 16:57:00,210.716,210.793,210.699,210.793,75500001.0
2006-05-30 16:58:00,210.83,210.895,210.83,210.888,53199999.0
2006-05-30 16:59:00,210.91,210.962,210.901,210.962,69300000.0
2006-05-30 17:00:00,210.979,210.979,210.893,210.905,72900000.0
2006-05-30 17:01:00,210.925,210.941,210.913,210.923,30700000.0
2006-05-30 17:02:00,210.922,210.924,210.9,210.924,35800000.0
2006-05-30 17:03:00,210.897,210.897,210.832,210.845,65500000.0
2006-05-30 17:04:00,210.848,210.922,210.827,210.912,53500000.0
2006-05-30 17:05:00,210.958,210.988,210.867,210.926,80700001.0
2006-05-30 17:06:00,210.963,210.989,210.947,210.974,72500000.0
2006-05-30 17:07:00,210.937,210.937,210.901,210.932,46900000.0
2006-05-30 17:08:00,210.932,210.958,210.923,210.923,58699999.0
2006-05-30 17:09:00,210.9,210.916,210.892,210.9,79600001.0
2006-05-30 17:10:00,210.897,210.968,210.861,210.861,76200001.0
2006-05-30 17:11:00,210.847,210.857,210.803,210.803,35300000.0
2006-05-30 17:12:00,210.774,210.8,210.76,210.786,32900000.0
2006-05-30 17:13:00,210.79,210.808,210.778,210.784,56100001.0
2006-05-30 17:14:00,210.781,210.846,210.764,210.846,43899999.0
2006-05-30 17:15:00,210.869,210.869,210.814,210.83,58700000.0
2006-05-30 17:16:00,210.792,210.809,210.759,210.765,56200001.0
2006-05-30 17:17:00,210.759,210.785,210.75,210.769,45900000.0
2006-05-30 17:18:00,210.771,210.771,210.719,210.719,30500000.0
2006-05-30 17:19:00,210.738,210.738,210.681,210.713,84700000.0
2006-05-30 17:20:00,210.721,210.764,210.721,210.756,61700000.0
2006-05-30 17:21:00,210.762,210.762,210.742,210.749,75500001.0
2006-05-30 17:22:00,210.75,210.787,210.75,210.771,29500000.0
2006-05-30 17:23:00,210.776,210.776,210.755,210.775,25600000.0
2006-05-30 17:24:00,210.773,210.818,210.755,210.818,32900000.0
2006-05-30 17:25:00,210.815,210.861,210.815,210.858,53000000.0
2006-05-30 17:26:00,210.869,210.89,210.861,210.861,50500000.0
2006-05-30 17:27:00,210.849,210.92,210.849,210.92,28100000.0
2006-05-30 17:28:00,210.93,210.93,210.863,210.863,44900000.0
2006-05-30 17:29:00,210.877,210.877,210.823,210.836,63900000.0
2006-05-30 17:30:00,210.828,210.892,210.828,210.892,59400000.0
2006-05-30 17:31:00,210.883,210.904,210.878,210.904,30700000.0
2006-05-30 17:32:00,210.928,210.965,210.901,210.951,34500000.0
2006-05-30 17:33:00,210.95,211.007,210.95,211.007,34800000.0
2006-05-30 17:34:00,211.02,211.037,210.984,210.984,59399999.0
2006-05-30 17:35:00,210.973,211.046,210.96,211.046,102100001.0
2006-05-30 17:36:00,211.048,211.083,211.046,211.083,48000000.0
2006-05-30 17:37:00,211.105,211.109,211.063,211.107,54600001.0
2006-05-30 17:38:00,211.103,211.15,211.103,211.128,45700000.0
2006-05-30 17:39:00,211.14,211.199,211.14,211.193,37400000.0
2006-05-30 17:40:00,211.161,211.174,211.117,211.117,21800000.0
2006-05-30 17:41:00,211.108,211.138,211.1,211.114,59999999.0
2006-05-30 17:42:00,211.125,211.125,211.07,211.075,76000000.0
2006-05-30 17:43:00,211.069,211.081,211.038,211.045,43700000.0
2006-05-30 17:44:00,211.041,211.041,211.009,211.012,40999999.0
2006-05-30 17:45:00,211.017,211.024,210.985,211.023,53100000.0
2006-05-30 17:46:00,211.036,211.096,211.028,211.06,85100001.0
2006-05-30 17:47:00,211.091,211.11,211.075,211.11,46899999.0
2006-05-30 17:48:00,211.123,211.152,211.116,211.116,26700000.0
2006-05-30 17:49:00,211.118,211.118,211.075,211.117,52200001.0
2006-05-30 17:50:00,211.147,211.147,211.13,211.132,44000000.0
2006-05-30 17:51:00,211.137,211.137,211.1,211.1,36800000.0
2006-05-30 17:52:00,211.106,211.164,211.093,211.156,43700000.0
2006-05-30 17:53:00,211.16,211.161,211.132,211.138,77300000.0
2006-05-30 17:54:00,211.134,211.148,211.122,211.142,51700000.0
2006-05-30 17:55:00,211.142,211.156,211.102,211.102,43300001.0
2006-05-30 17:56:00,211.093,211.099,211.036,211.054,33000000.0
2006-05-30 17:57:00,211.042,211.077,211.042,211.072,58899999.0
2006-05-30 17:58:00,211.082,211.086,211.037,211.062,51400000.0
2006-05-30 17:59:00,211.084,211.162,211.084,211.125,46900000.0
2006-05-30 18:00:00,211.131,211.131,211.066,211.11,43800000.0
2006-05-30 18:01:00,211.135,211.17,211.125,211.137,574299998.0
2006-05-30 18:02:00,211.168,211.198,211.131,211.198,691600000.0
2006-05-30 18:03:00,211.218,211.248,211.202,211.205,572100001.0
2006-05-30 18:04:00,211.22,211.247,211.205,211.23,476000001.0
2006-05-30 18:05:00,211.246,211.246,211.19,211.19,751200000.0
2006-05-30 18:06:00,211.175,211.211,211.174,211.186,723600000.0
2006-05-30 18:07:00,211.19,211.203,211.167,211.182,746300000.0
2006-05-30 18:08:00,211.188,211.206,211.182,211.198,675500001.0
2006-05-30 18:09:00,211.19,211.201,211.163,211.19,510400001.0
2006-05-30 18:10:00,211.185,211.185,211.1,211.1,509000000.0
2006-05-30 18:11:00,211.078,211.094,211.028,211.06,381600000.0
2006-05-30 18:12:00,211.056,211.07,211.027,211.06,305300001.0
2006-05-30 18:13:00,211.06,211.089,211.042,211.073,565999999.0
2006-05-30 18:14:00,211.094,211.106,211.073,211.076,698800001.0
2006-05-30 18:15:00,211.072,211.072,211.015,211.05,786800000.0
2006-05-30 18:16:00,211.054,211.084,211.033,211.033,546899999.0
2006-05-30 18:17:00,211.029,211.029,211.0,211.005,263800000.0
2006-05-30 18:18:00,211.0,211.034,210.995,211.004,318800000.0
2006-05-30 18:19:00,210.988,211.009,210.956,210.962,482800000.0
2006-05-30 18:20:00,210.977,211.007,210.971,210.977,727600003.0
2006-05-30 18:21:00,210.979,211.054,210.959,211.025,575200000.0
2006-05-30 18:22:00,211.03,211.071,211.03,211.034,435200000.0
2006-05-30 18:23:00,211.053,211.096,211.044,211.09,792000002.0
2006-05-30 18:24:00,211.065,211.067,211.015,211.019,539499999.0
2006-05-30 18:25:00,211.02,211.031,210.995,211.001,507100000.0
2006-05-30 18:26:00,210.995,211.013,210.977,210.98,388000000.0
2006-05-30 18:27:00,210.977,210.989,210.956,210.978,347699999.0
2006-05-30 18:28:00,210.984,211.02,210.976,211.008,319899999.0
2006-05-30 18:29:00,211.018,211.025,210.967,210.978,536100005.0
2006-05-30 18:30:00,210.984,211.052,210.984,211.032,224400000.0
2006-05-30 18:31:00,211.049,211.049,210.991,211.02,354200000.0
2006-05-30 18:32:00,211.008,211.05,211.006,211.02,401500001.0
2006-05-30 18:33:00,211.021,211.061,210.916,210.916,489900000.0
2006-05-30 18:34:00,210.924,210.95,210.917,210.95,405800001.0
2006-05-30 18:35:00,210.952,210.984,210.948,210.96,360700001.0
2006-05-30 18:36:00,210.967,210.996,210.961,210.996,212800000.0
2006-05-30 18:37:00,211.004,211.004,210.972,210.977,172600001.0
2006-05-30 18:38:00,210.99,211.027,210.989,211.027,144700001.0
2006-05-30 18:39:00,211.033,211.042,211.007,211.03,116200000.0
2006-05-30 18:40:00,211.019,211.045,211.019,211.037,312800003.0
2006-05-30 18:41:00,211.029,211.048,210.989,211.046,186500000.0
2006-05-30 18:42:00,211.052,211.06,211.035,211.042,316899999.0
2006-05-30 18:43:00,211.038,211.066,211.038,211.042,133000000.0
2006-05-30 18:44:00,211.046,211.061,211.015,211.02,333600003.0
2006-05-30 18:45:00,211.025,211.071,211.004,211.004,226299998.0
2006-05-30 18:46:00,210.981,210.988,210.96,210.96,122200000.0
2006-05-30 18:47:00,210.956,210.972,210.944,210.962,82600000.0
2006-05-30 18:48:00,210.973,210.988,210.953,210.974,150600000.0
2006-05-30 18:49:00,210.961,210.961,210.913,210.923,161900000.0
2006-05-30 18:50:00,210.917,210.917,210.867,210.898,281800000.0
2006-05-30 18:51:00,210.891,210.907,210.856,210.891,224500001.0
2006-05-30 18:52:00,210.907,210.907,210.848,210.859,294000001.0
2006-05-30 18:53:00,210.851,210.873,210.817,210.829,210700000.0
2006-05-30 18:54:00,210.841,210.85,210.831,210.84,147400000.0
2006-05-30 18:55:00,210.837,210.839,210.801,210.809,290500000.0
2006-05-30 18:56:00,210.801,210.825,210.773,210.825,48499999.0
2006-05-30 18:57:00,210.826,210.84,210.815,210.827,186100002.0
2006-05-30 18:58:00,210.83,210.852,210.826,210.852,379499997.0
2006-05-30 18:59:00,210.844,210.856,210.818,210.847,268100002.0
2006-05-30 19:00:00,210.836,210.852,210.827,210.827,87000000.0
2006-05-30 19:01:00,210.829,210.84,210.82,210.826,118400001.0
2006-05-30 19:02:00,210.823,210.85,210.823,210.826,194400000.0
2006-05-30 19:03:00,210.821,210.837,210.808,210.824,312000001.0
2006-05-30 19:04:00,210.83,210.849,210.826,210.836,172200001.0
2006-05-30 19:05:00,210.832,210.832,210.8,210.825,168500000.0
2006-05-30 19:06:00,210.824,210.869,210.821,210.849,352000000.0
2006-05-30 19:07:00,210.865,210.881,210.851,210.865,328700000.0
2006-05-30 19:08:00,210.864,210.879,210.848,210.855,290699999.0
2006-05-30 19:09:00,210.856,210.876,210.851,210.871,182100001.0
2006-05-30 19:10:00,210.88,210.899,210.88,210.89,156500001.0
2006-05-30 19:11:00,210.886,210.911,210.881,210.911,54300000.0
2006-05-30 19:12:00,210.921,210.938,210.921,210.934,87000000.0
2006-05-30 19:13:00,210.939,210.993,210.939,210.993,183300000.0
2006-05-30 19:14:00,210.993,210.993,210.937,210.947,230399999.0
2006-05-30 19:15:00,210.943,210.95,210.92,210.95,292900002.0
2006-05-30 19:16:00,210.963,210.963,210.926,210.937,29200000.0
2006-05-30 19:17:00,210.953,210.953,210.924,210.932,76200000.0
2006-05-30 19:18:00,210.926,210.964,210.926,210.964,205300000.0
2006-05-30 19:19:00,210.96,210.97,210.91,210.931,187100000.0
2006-05-30 19:20:00,210.92,210.958,210.92,210.958,216599997.0
2006-05-30 19:21:00,210.958,210.958,210.93,210.94,128600000.0
2006-05-30 19:22:00,210.942,210.98,210.922,210.969,84300000.0
2006-05-30 19:23:00,210.973,210.991,210.946,210.946,347600001.0
2006-05-30 19:24:00,210.935,210.935,210.866,210.869,124000002.0
2006-05-30 19:25:00,210.852,210.904,210.852,210.884,187000000.0
2006-05-30 19:26:00,210.882,210.9,210.867,210.87,493700002.0
2006-05-30 19:27:00,210.876,210.947,210.876,210.947,234200001.0
2006-05-30 19:28:00,210.964,210.966,210.937,210.964,294000002.0
2006-05-30 19:29:00,210.958,210.958,210.9,210.9,61800000.0
2006-05-30 19:30:00,210.882,210.945,210.882,210.918,324899999.0
2006-05-30 19:31:00,210.917,210.957,210.917,210.941,127799998.0
2006-05-30 19:32:00,210.945,210.966,210.923,210.963,434599998.0
2006-05-30 19:33:00,210.974,211.0,210.941,210.966,176300001.0
2006-05-30 19:34:00,210.981,210.996,210.97,210.981,253899999.0
2006-05-30 19:35:00,210.977,211.019,210.977,210.977,365700000.0
2006-05-30 19:36:00,210.991,211.047,210.977,211.014,289500001.0
2006-05-30 19:37:00,211.025,211.025,211.011,211.011,78000000.0
2006-05-30 19:38:00,211.023,211.07,211.023,211.057,134300000.0
2006-05-30 19:39:00,211.061,211.108,211.061,211.08,183700000.0
2006-05-30 19:40:00,211.072,211.072,211.021,211.063,244800000.0
2006-05-30 19:41:00,211.065,211.067,211.007,211.007,408100001.0
2006-05-30 19:42:00,211.002,211.004,210.981,210.988,180799999.0
2006-05-30 19:43:00,210.987,211.015,210.977,211.015,57100000.0
2006-05-30 19:44:00,211.028,211.065,211.028,211.051,184200001.0
2006-05-30 19:45:00,211.055,211.055,211.031,211.049,133700001.0
2006-05-30 19:46:00,211.062,211.079,211.059,211.066,171900000.0
2006-05-30 19:47:00,211.064,211.073,211.049,211.073,69700001.0
2006-05-30 19:48:00,211.052,211.073,211.02,211.02,178000000.0
2006-05-30 19:49:00,211.009,211.049,211.009,211.048,153400000.0
2006-05-30 19:50:00,211.051,211.076,211.051,211.057,122800001.0
2006-05-30 19:51:00,211.052,211.053,211.041,211.042,146100000.0
2006-05-30 19:52:00,211.044,211.044,211.019,211.03,127600000.0
2006-05-30 19:53:00,211.033,211.037,211.015,211.021,158700000.0
2006-05-30 19:54:00,211.014,211.025,211.005,211.018,115200000.0
2006-05-30 19:55:00,211.02,211.035,211.02,211.021,52500000.0
2006-05-30 19:56:00,211.016,211.016,210.939,210.96,91900000.0
2006-05-30 19:57:00,210.945,210.945,210.912,210.939,164400000.0
2006-05-30 19:58:00,210.936,210.95,210.926,210.937,223099998.0
2006-05-30 19:59:00,210.963,211.031,210.963,211.031,256700000.0
2006-05-30 20:00:00,211.038,211.054,210.992,210.992,45200000.0
2006-05-30 20:01:00,210.98,210.987,210.962,210.975,108100000.0
2006-05-30 20:02:00,210.983,211.038,210.972,211.024,172700001.0
2006-05-30 20:03:00,211.026,211.077,211.012,211.075,143800000.0
2006-05-30 20:04:00,211.082,211.109,211.075,211.1,114400000.0
2006-05-30 20:05:00,211.105,211.129,211.1,211.119,109800000.0
2006-05-30 20:06:00,211.115,211.134,211.098,211.134,227700002.0
2006-05-30 20:07:00,211.151,211.151,211.111,211.115,187100001.0
2006-05-30 20:08:00,211.109,211.121,211.095,211.099,180100000.0
2006-05-30 20:09:00,211.105,211.125,211.095,211.122,146499999.0
2006-05-30 20:10:00,211.125,211.14,211.114,211.124,166500001.0
2006-05-30 20:11:00,211.129,211.149,211.116,211.123,323399999.0
2006-05-30 20:12:00,211.12,211.145,211.118,211.13,448800001.0
2006-05-30 20:13:00,211.137,211.15,211.118,211.137,199800000.0
2006-05-30 20:14:00,211.132,211.139,211.114,211.114,208899999.0
2006-05-30 20:15:00,211.118,211.137,211.11,211.115,292500003.0
2006-05-30 20:16:00,211.112,211.137,211.106,211.114,177500000.0
2006-05-30 20:17:00,211.12,211.132,211.115,211.12,59100000.0
2006-05-30 20:18:00,211.113,211.113,211.1,211.103,154600000.0
2006-05-30 20:19:00,211.105,211.136,211.091,211.136,192399999.0
2006-05-30 20:20:00,211.131,211.147,211.124,211.131,281800000.0
2006-05-30 20:21:00,211.127,211.138,211.117,211.12,143200000.0
2006-05-30 20:22:00,211.129,211.141,211.119,211.141,239200002.0
2006-05-30 20:23:00,211.135,211.145,211.125,211.13,150800001.0
2006-05-30 20:24:00,211.125,211.144,211.095,211.107,185500002.0
2006-05-30 20:25:00,211.112,211.143,211.112,211.112,257300001.0
2006-05-30 20:26:00,211.12,211.16,211.12,211.128,300900001.0
2006-05-30 20:27:00,211.125,211.15,211.119,211.14,151600000.0
2006-05-30 20:28:00,211.146,211.165,211.136,211.137,396299999.0
2006-05-30 20:29:00,211.138,211.152,211.119,211.13,483499998.0
2006-05-30 20:30:00,211.127,211.137,211.083,211.137,561299999.0
2006-05-30 20:31:00,211.142,211.148,211.116,211.132,398300000.0
2006-05-30 20:32:00,211.131,211.14,211.084,211.1,498600002.0
2006-05-30 20:33:00,211.093,211.113,211.036,211.073,192100001.0
2006-05-30 20:34:00,211.08,211.095,211.025,211.04,124100000.0
2006-05-30 20:35:00,211.022,211.033,210.991,210.991,120500000.0
2006-05-30 20:36:00,210.98,210.98,210.963,210.968,157600002.0
2006-05-30 20:37:00,210.97,211.012,210.97,211.01,108299999.0
2006-05-30 20:38:00,210.992,211.013,210.984,210.986,184000001.0
2006-05-30 20:39:00,210.993,211.03,210.993,211.013,239200001.0
2006-05-30 20:40:00,211.022,211.032,210.994,211.0,310600000.0
2006-05-30 20:41:00,211.002,211.016,210.987,210.998,176100000.0
2006-05-30 20:42:00,210.988,211.013,210.986,211.005,253599998.0
2006-05-30 20:43:00,211.0,211.001,210.982,210.982,299100001.0
2006-05-30 20:44:00,210.979,211.001,210.962,210.991,380600001.0
2006-05-30 20:45:00,210.997,211.005,210.984,211.002,264200000.0
2006-05-30 20:46:00,211.011,211.045,211.011,211.034,269699999.0
2006-05-30 20:47:00,211.037,211.058,211.037,211.042,237699998.0
2006-05-30 20:48:00,211.038,211.057,211.032,211.051,206200000.0
2006-05-30 20:49:00,211.059,211.064,211.036,211.062,154500001.0
2006-05-30 20:50:00,211.065,211.095,211.062,211.094,343000000.0
2006-05-30 20:51:00,211.094,211.136,211.089,211.124,148399999.0
2006-05-30 20:52:00,211.132,211.132,211.115,211.125,105900000.0
2006-05-30 20:53:00,211.127,211.139,211.113,211.113,257200000.0
2006-05-30 20:54:00,211.1,211.114,211.085,211.105,128800000.0
2006-05-30 20:55:00,211.113,211.176,211.113,211.139,310999999.0
2006-05-30 20:56:00,211.135,211.138,211.095,211.095,280700000.0
2006-05-30 20:57:00,211.091,211.122,211.076,211.095,333500001.0
2006-05-30 20:58:00,211.097,211.166,211.087,211.157,414000000.0
2006-05-30 20:59:00,211.167,211.2,211.147,211.193,605900000.0
2006-05-30 21:00:00,211.2,211.2,211.154,211.188,442099999.0
2006-05-30 21:01:00,211.197,211.203,211.179,211.189,418100000.0
2006-05-30 21:02:00,211.185,211.194,211.169,211.17,230699999.0
2006-05-30 21:03:00,211.16,211.183,211.16,211.181,222100000.0
2006-05-30 21:04:00,211.199,211.212,211.181,211.192,125600002.0
2006-05-30 21:05:00,211.19,211.21,211.181,211.188,100600000.0
2006-05-30 21:06:00,211.185,211.193,211.18,211.18,222500003.0
2006-05-30 21:07:00,211.191,211.223,211.191,211.214,300700001.0
2006-05-30 21:08:00,211.208,211.208,211.134,211.161,182500001.0
2006-05-30 21:09:00,211.168,211.178,211.151,211.174,54100000.0
2006-05-30 21:10:00,211.168,211.168,211.144,211.164,99200000.0
2006-05-30 21:11:00,211.168,211.169,211.157,211.165,110300000.0
2006-05-30 21:12:00,211.168,211.173,211.163,211.163,86300000.0
2006-05-30 21:13:00,211.173,211.191,211.167,211.173,187900000.0
2006-05-30 21:14:00,211.17,211.23,211.17,211.23,399599998.0
2006-05-30 21:15:00,211.242,211.331,211.242,211.323,265900001.0
2006-05-30 21:16:00,211.343,211.375,211.318,211.318,44000000.0
2006-05-30 21:17:00,211.311,211.316,211.275,211.297,235599998.0
2006-05-30 21:18:00,211.293,211.308,211.26,211.27,162099999.0
2006-05-30 21:19:00,211.264,211.292,211.262,211.292,257199999.0
2006-05-30 21:20:00,211.299,211.322,211.279,211.283,325099999.0
2006-05-30 21:21:00,211.261,211.264,211.219,211.247,219400002.0
2006-05-30 21:22:00,211.252,211.252,211.205,211.222,177200000.0
2006-05-30 21:23:00,211.225,211.251,211.203,211.216,116000000.0
2006-05-30 21:24:00,211.207,211.238,211.206,211.206,150300001.0
2006-05-30 21:25:00,211.191,211.244,211.191,211.232,295400001.0
2006-05-30 21:26:00,211.237,211.243,211.221,211.221,76500000.0
2006-05-30 21:27:00,211.234,211.261,211.233,211.246,103999999.0
2006-05-30 21:28:00,211.244,211.247,211.22,211.242,84800000.0
2006-05-30 21:29:00,211.259,211.283,211.256,211.281,62400000.0
2006-05-30 21:30:00,211.284,211.298,211.262,211.298,98100000.0
2006-05-30 21:31:00,211.278,211.28,211.25,211.25,36800000.0
2006-05-30 21:32:00,211.249,211.25,211.239,211.244,135300001.0
2006-05-30 21:33:00,211.243,211.266,211.243,211.266,160900001.0
2006-05-30 21:34:00,211.269,211.27,211.241,211.244,92700000.0
2006-05-30 21:35:00,211.226,211.244,211.216,211.231,41300000.0
2006-05-30 21:36:00,211.24,211.26,211.227,211.246,68700000.0
2006-05-30 21:37:00,211.255,211.273,211.247,211.247,118700000.0
2006-05-30 21:38:00,211.235,211.256,211.235,211.245,47500000.0
2006-05-30 21:39:00,211.252,211.269,211.248,211.254,64700000.0
2006-05-30 21:40:00,211.254,211.286,211.254,211.27,65800001.0
2006-05-30 21:41:00,211.277,211.297,211.272,211.279,31700000.0
2006-05-30 21:42:00,211.281,211.285,211.261,211.267,138200000.0
2006-05-30 21:43:00,211.267,211.269,211.26,211.265,77600000.0
2006-05-30 21:44:00,211.258,211.267,211.22,211.233,195100000.0
2006-05-30 21:45:00,211.247,211.333,211.247,211.265,123100000.0
2006-05-30 21:46:00,211.259,211.269,211.249,211.257,141900000.0
2006-05-30 21:47:00,211.261,211.27,211.235,211.249,91200000.0
2006-05-30 21:48:00,211.249,211.27,211.222,211.239,157499999.0
2006-05-30 21:49:00,211.216,211.227,211.206,211.218,90599999.0
2006-05-30 21:50:00,211.237,211.24,211.209,211.217,74200000.0
2006-05-30 21:51:00,211.222,211.231,211.222,211.228,127500001.0
2006-05-30 21:52:00,211.225,211.247,211.225,211.243,17800000.0
2006-05-30 21:53:00,211.243,211.243,211.226,211.23,29000000.0
2006-05-30 21:54:00,211.23,211.249,211.226,211.243,57200000.0
2006-05-30 21:55:00,211.248,211.262,211.248,211.262,94400001.0
2006-05-30 21:56:00,211.271,211.288,211.271,211.285,30200000.0
2006-05-30 21:57:00,211.297,211.305,211.273,211.283,50500000.0
2006-05-30 21:58:00,211.29,211.311,211.282,211.282,49499999.0
2006-05-30 21:59:00,211.297,211.323,211.297,211.315,187599998.0
2006-05-30 22:00:00,211.323,211.372,211.323,211.349,176899999.0
2006-05-30 22:01:00,211.348,211.358,211.288,211.358,165400001.0
2006-05-30 22:02:00,211.355,211.369,211.336,211.34,349499998.0
2006-05-30 22:03:00,211.334,211.334,211.257,211.257,109000002.0
2006-05-30 22:04:00,211.248,211.283,211.248,211.276,150199999.0
2006-05-30 22:05:00,211.271,211.272,211.233,211.233,48200000.0
2006-05-30 22:06:00,211.226,211.244,211.223,211.244,41500001.0
2006-05-30 22:07:00,211.241,211.241,211.21,211.225,71700000.0
2006-05-30 22:08:00,211.228,211.228,211.201,211.222,73100000.0
2006-05-30 22:09:00,211.235,211.255,211.235,211.255,57000000.0
2006-05-30 22:10:00,211.267,211.267,211.251,211.251,75300000.0
2006-05-30 22:11:00,211.248,211.26,211.239,211.239,37400000.0
2006-05-30 22:12:00,211.245,211.264,211.236,211.264,122300000.0
2006-05-30 22:13:00,211.269,211.269,211.241,211.261,40700000.0
2006-05-30 22:14:00,211.27,211.271,211.252,211.252,34700000.0
2006-05-30 22:15:00,211.251,211.275,211.242,211.242,151299999.0
2006-05-30 22:16:00,211.243,211.243,211.223,211.225,224700000.0
2006-05-30 22:17:00,211.222,211.247,211.218,211.23,76900001.0
2006-05-30 22:18:00,211.227,211.227,211.214,211.215,70000000.0
2006-05-30 22:19:00,211.22,211.238,211.215,211.225,61100000.0
2006-05-30 22:20:00,211.239,211.264,211.239,211.243,42300000.0
2006-05-30 22:21:00,211.235,211.25,211.224,211.224,39900000.0
2006-05-30 22:22:00,211.228,211.242,211.225,211.236,43700000.0
2006-05-30 22:23:00,211.24,211.247,211.221,211.221,89300000.0
2006-05-30 22:24:00,211.228,211.243,211.213,211.242,48300000.0
2006-05-30 22:25:00,211.233,211.246,211.224,211.243,75699999.0
2006-05-30 22:26:00,211.239,211.239,211.231,211.237,57200000.0
2006-05-30 22:27:00,211.242,211.268,211.242,211.254,227800000.0
2006-05-30 22:28:00,211.248,211.248,211.228,211.234,39800001.0
2006-05-30 22:29:00,211.244,211.251,211.229,211.246,143500002.0
2006-05-30 22:30:00,211.247,211.249,211.231,211.249,25300000.0
2006-05-30 22:31:00,211.259,211.268,211.247,211.268,64400000.0
2006-05-30 22:32:00,211.271,211.299,211.268,211.269,149300002.0
2006-05-30 22:33:00,211.28,211.293,211.271,211.284,179600000.0
2006-05-30 22:34:00,211.285,211.303,211.283,211.29,238800000.0
2006-05-30 22:35:00,211.308,211.322,211.306,211.306,57800000.0
2006-05-30 22:36:00,211.301,211.304,211.28,211.28,102300000.0
2006-05-30 22:37:00,211.281,211.289,211.254,211.254,73300000.0
2006-05-30 22:38:00,211.301,211.301,211.266,211.27,39800000.0
2006-05-30 22:39:00,211.268,211.275,211.249,211.275,53200000.0
2006-05-30 22:40:00,211.283,211.283,211.222,211.222,103200001.0
2006-05-30 22:41:00,211.235,211.279,211.235,211.256,68800000.0
2006-05-30 22:42:00,211.242,211.242,211.203,211.211,45699999.0
2006-05-30 22:43:00,211.202,211.223,211.189,211.189,98999997.0
2006-05-30 22:44:00,211.186,211.213,211.182,211.191,111100000.0
2006-05-30 22:45:00,211.204,211.223,211.198,211.223,139200000.0
2006-05-30 22:46:00,211.213,211.222,211.205,211.217,54100000.0
2006-05-30 22:47:00,211.217,211.258,211.217,211.246,55800000.0
2006-05-30 22:48:00,211.261,211.267,211.246,211.26,74400000.0
2006-05-30 22:49:00,211.261,211.31,211.261,211.31,40200000.0
2006-05-30 22:50:00,211.313,211.313,211.267,211.285,67899999.0
2006-05-30 22:51:00,211.286,211.304,211.277,211.287,66500000.0
2006-05-30 22:52:00,211.29,211.298,211.263,211.263,53500000.0
2006-05-30 22:53:00,211.262,211.272,211.239,211.27,139800000.0
2006-05-30 22:54:00,211.257,211.257,211.209,211.238,80799999.0
2006-05-30 22:55:00,211.233,211.235,211.194,211.207,71300000.0
2006-05-30 22:56:00,211.206,211.244,211.206,211.225,81300000.0
2006-05-30 22:57:00,211.237,211.255,211.235,211.241,55000000.0
2006-05-30 22:58:00,211.234,211.234,211.206,211.211,35400000.0
2006-05-30 22:59:00,211.205,211.225,211.205,211.215,78799999.0
2006-05-30 23:00:00,211.216,211.275,211.201,211.275,64300001.0
2006-05-30 23:01:00,211.31,211.317,211.24,211.268,31300000.0
2006-05-30 23:02:00,211.332,211.344,211.285,211.327,38299999.0
2006-05-30 23:03:00,211.288,211.377,211.285,211.377,65700000.0
2006-05-30 23:04:00,211.407,211.411,211.342,211.384,43099999.0
2006-05-30 23:05:00,211.378,211.41,211.359,211.399,40600001.0
2006-05-30 23:06:00,211.368,211.411,211.35,211.411,19200000.0
2006-05-30 23:07:00,211.421,211.429,211.364,211.404,50900000.0
2006-05-30 23:08:00,211.403,211.449,211.373,211.449,29600000.0
2006-05-30 23:09:00,211.408,211.43,211.396,211.43,62800000.0
2006-05-30 23:10:00,211.415,211.415,211.304,211.39,61799999.0
2006-05-30 23:11:00,211.373,211.418,211.353,211.365,79800002.0
2006-05-30 23:12:00,211.325,211.355,211.282,211.322,35400000.0
2006-05-30 23:13:00,211.307,211.318,211.243,211.243,42799999.0
2006-05-30 23:14:00,211.262,211.277,211.224,211.24,48000000.0
2006-05-30 23:15:00,211.273,211.294,211.234,211.239,76200001.0
2006-05-30 23:16:00,211.303,211.32,211.249,211.299,50600000.0
2006-05-30 23:17:00,211.285,211.316,211.257,211.306,29900000.0
2006-05-30 23:18:00,211.302,211.302,211.182,211.192,55400000.0
2006-05-30 23:19:00,211.199,211.211,211.158,211.194,35400000.0
2006-05-30 23:20:00,211.22,211.23,211.178,211.204,103500000.0
2006-05-30 23:21:00,211.217,211.232,211.171,211.203,70300001.0
2006-05-30 23:22:00,211.189,211.245,211.171,211.245,45800000.0
2006-05-30 23:23:00,211.218,211.339,211.202,211.329,45500000.0
2006-05-30 23:24:00,211.263,211.334,211.246,211.319,27000000.0
2006-05-30 23:25:00,211.286,211.325,211.271,211.312,60899999.0
2006-05-30 23:26:00,211.314,211.314,211.294,211.294,30900000.0
2006-05-30 23:27:00,211.307,211.324,211.278,211.285,37400000.0
2006-05-30 23:28:00,211.252,211.277,211.25,211.25,34100000.0
2006-05-30 23:29:00,211.241,211.248,211.229,211.229,49000000.0
2006-05-30 23:30:00,211.259,211.259,211.243,211.245,74000000.0
2006-05-30 23:31:00,211.239,211.253,211.226,211.226,64100001.0
2006-05-30 23:32:00,211.24,211.24,211.22,211.225,43000000.0
2006-05-30 23:33:00,211.23,211.238,211.225,211.225,56200001.0
2006-05-30 23:34:00,211.23,211.24,211.228,211.228,30800000.0
2006-05-30 23:35:00,211.231,211.248,211.221,211.239,33000000.0
2006-05-30 23:36:00,211.245,211.255,211.24,211.25,60799999.0
2006-05-30 23:37:00,211.24,211.245,211.23,211.245,49300000.0
2006-05-30 23:38:00,211.245,211.245,211.23,211.242,77799999.0
2006-05-30 23:39:00,211.245,211.245,211.235,211.245,47400000.0
2006-05-30 23:40:00,211.24,211.245,211.23,211.23,83700001.0
2006-05-30 23:41:00,211.245,211.25,211.235,211.245,46099999.0
2006-05-30 23:42:00,211.232,211.25,211.232,211.245,26700000.0
2006-05-30 23:43:00,211.24,211.25,211.235,211.25,60600000.0
2006-05-30 23:44:00,211.24,211.25,211.235,211.24,101699999.0
2006-05-30 23:45:00,211.245,211.245,211.235,211.235,36500000.0
2006-05-30 23:46:00,211.237,211.24,211.235,211.24,50900000.0
2006-05-30 23:47:00,211.245,211.25,211.24,211.24,11200000.0
2006-05-30 23:48:00,211.24,211.25,211.23,211.25,26400000.0
2006-05-30 23:49:00,211.245,211.245,211.227,211.245,89500000.0
2006-05-30 23:50:00,211.24,211.24,211.227,211.235,47700001.0
2006-05-30 23:51:00,211.237,211.245,211.23,211.245,49400000.0
2006-05-30 23:52:00,211.24,211.248,211.235,211.24,30700000.0
2006-05-30 23:53:00,211.245,211.25,211.23,211.23,64500000.0
2006-05-30 23:54:00,211.24,211.25,211.23,211.235,50900000.0
2006-05-30 23:55:00,211.24,211.25,211.235,211.24,28300000.0
2006-05-30 23:56:00,211.25,211.255,211.24,211.245,55200000.0
2006-05-30 23:57:00,211.24,211.255,211.237,211.245,73799999.0
2006-05-30 23:58:00,211.245,211.245,211.233,211.237,63700001.0
2006-05-30 23:59:00,211.25,211.25,211.24,211.24,28200000.0
2006-05-31 00:00:00,211.25,211.25,211.23,211.24,28600000.0
2006-05-31 00:01:00,211.23,211.245,211.23,211.245,13200000.0
2006-05-31 00:02:00,211.237,211.255,211.23,211.255,41600001.0
2006-05-31 00:03:00,211.24,211.248,211.225,211.248,44500000.0
2006-05-31 00:04:00,211.24,211.245,211.235,211.242,39900000.0
2006-05-31 00:05:00,211.24,211.25,211.235,211.24,35500000.0
2006-05-31 00:06:00,211.245,211.248,211.24,211.24,24000000.0
2006-05-31 00:07:00,211.248,211.248,211.23,211.245,21000000.0
2006-05-31 00:08:00,211.242,211.257,211.23,211.25,45900000.0
2006-05-31 00:09:00,211.24,211.25,211.232,211.25,61300000.0
2006-05-31 00:10:00,211.24,211.248,211.23,211.237,29300000.0
2006-05-31 00:11:00,211.235,211.245,211.23,211.238,68499999.0
2006-05-31 00:12:00,211.24,211.25,211.232,211.245,73700000.0
2006-05-31 00:13:00,211.24,211.255,211.237,211.24,79500000.0
2006-05-31 00:14:00,211.25,211.25,211.235,211.235,66000000.0
2006-05-31 00:15:00,211.215,211.215,210.998,210.998,60100001.0
2006-05-31 00:16:00,210.975,210.986,210.971,210.971,84500000.0
2006-05-31 00:17:00,210.973,210.976,210.971,210.971,28900000.0
2006-05-31 00:18:00,210.973,210.981,210.96,210.975,54699999.0
2006-05-31 00:19:00,210.98,210.99,210.975,210.985,39500000.0
2006-05-31 00:20:00,210.98,210.99,210.975,210.975,49700000.0
2006-05-31 00:21:00,210.99,210.994,210.969,210.969,41100001.0
2006-05-31 00:22:00,210.955,210.97,210.955,210.955,41299999.0
2006-05-31 00:23:00,210.978,210.993,210.97,210.988,42900001.0
2006-05-31 00:24:00,210.997,210.997,210.975,210.975,40899999.0
2006-05-31 00:25:00,210.98,210.98,210.953,210.954,67500001.0
2006-05-31 00:26:00,210.959,210.979,210.945,210.945,80300000.0
2006-05-31 00:27:00,210.94,210.946,210.926,210.926,95400001.0
2006-05-31 00:28:00,210.92,210.93,210.915,210.93,37900000.0
2006-05-31 00:29:00,210.917,210.919,210.894,210.894,52000000.0
2006-05-31 00:30:00,210.88,210.88,210.846,210.849,29000000.0
2006-05-31 00:31:00,210.857,210.858,210.848,210.848,59599999.0
2006-05-31 00:32:00,210.848,210.862,210.838,210.862,35900000.0
2006-05-31 00:33:00,210.87,210.875,210.863,210.87,38300000.0
2006-05-31 00:34:00,210.875,210.875,210.875,210.875,10000000.0
2006-05-31 00:35:00,210.865,210.883,210.861,210.875,80100000.0
2006-05-31 00:36:00,210.854,210.854,210.83,210.835,31600000.0
2006-05-31 00:37:00,210.839,210.874,210.831,210.874,60500000.0
2006-05-31 00:38:00,210.879,210.881,210.87,210.877,36600000.0
2006-05-31 00:39:00,210.879,210.898,210.871,210.891,52300000.0
2006-05-31 00:40:00,210.9,210.9,210.895,210.895,14500000.0
2006-05-31 00:41:00,210.904,210.917,210.904,210.916,22000000.0
2006-05-31 00:42:00,210.914,210.918,210.901,210.902,42999999.0
2006-05-31 00:43:00,210.91,210.91,210.891,210.9,38500000.0
2006-05-31 00:44:00,210.916,210.93,210.902,210.93,33100000.0
2006-05-31 00:45:00,210.934,210.937,210.929,210.929,32600000.0
2006-05-31 00:46:00,210.92,210.935,210.92,210.93,71099999.0
2006-05-31 00:47:00,210.943,210.946,210.929,210.929,54299999.0
2006-05-31 00:48:00,210.932,210.952,210.932,210.94,24100000.0
2006-05-31 00:49:00,210.937,210.955,210.933,210.933,42900000.0
2006-05-31 00:50:00,210.959,210.959,210.933,210.933,37000000.0
2006-05-31 00:51:00,210.929,210.956,210.929,210.943,67399999.0
2006-05-31 00:52:00,210.96,210.969,210.96,210.963,17000000.0
2006-05-31 00:53:00,210.958,211.02,210.958,210.991,35400000.0
2006-05-31 00:54:00,210.974,211.007,210.966,210.97,61600000.0
2006-05-31 00:55:00,210.97,211.016,210.969,211.016,24200000.0
2006-05-31 00:56:00,211.016,211.085,211.013,211.075,49800000.0
2006-05-31 00:57:00,211.065,211.065,211.027,211.042,79900002.0
2006-05-31 00:58:00,211.018,211.042,211.013,211.013,44300000.0
2006-05-31 00:59:00,211.018,211.018,210.998,210.998,57200000.0
2006-05-31 01:00:00,211.015,211.022,211.004,211.004,38600000.0
2006-05-31 01:01:00,210.959,210.959,210.925,210.944,54000000.0
2006-05-31 01:02:00,210.949,210.957,210.939,210.957,55000000.0
2006-05-31 01:03:00,210.956,211.01,210.956,211.008,40400000.0
2006-05-31 01:04:00,210.987,211.0,210.967,210.985,46900000.0
2006-05-31 01:05:00,210.992,210.997,210.978,210.989,26400000.0
2006-05-31 01:06:00,211.001,211.024,211.001,211.005,37500000.0
2006-05-31 01:07:00,211.024,211.063,211.024,211.063,24700000.0
2006-05-31 01:08:00,211.078,211.081,211.064,211.079,73500000.0
2006-05-31 01:09:00,211.067,211.075,211.043,211.043,31300000.0
2006-05-31 01:10:00,211.056,211.094,211.056,211.079,26900000.0
2006-05-31 01:11:00,211.094,211.139,211.091,211.091,89600001.0
2006-05-31 01:12:00,211.093,211.11,211.081,211.095,77799999.0
2006-05-31 01:13:00,211.097,211.117,211.089,211.111,42900000.0
2006-05-31 01:14:00,211.108,211.127,211.108,211.112,39500000.0
2006-05-31 01:15:00,211.121,211.121,211.1,211.113,41000000.0
2006-05-31 01:16:00,211.119,211.182,211.119,211.18,68900001.0
2006-05-31 01:17:00,211.187,211.187,211.154,211.154,41100000.0
2006-05-31 01:18:00,211.149,211.149,211.124,211.124,53000000.0
2006-05-31 01:19:00,211.12,211.135,211.101,211.108,57900000.0
2006-05-31 01:20:00,211.109,211.109,211.085,211.09,74399999.0
2006-05-31 01:21:00,211.092,211.094,211.073,211.09,82400000.0
2006-05-31 01:22:00,211.098,211.105,211.091,211.1,47400000.0
2006-05-31 01:23:00,211.095,211.118,211.095,211.115,71400000.0
2006-05-31 01:24:00,211.124,211.128,211.109,211.119,41900000.0
2006-05-31 01:25:00,211.111,211.142,211.111,211.126,23700000.0
2006-05-31 01:26:00,211.137,211.15,211.134,211.134,59700000.0
2006-05-31 01:27:00,211.135,211.149,211.128,211.139,52500001.0
2006-05-31 01:28:00,211.143,211.143,211.135,211.143,38500001.0
2006-05-31 01:29:00,211.134,211.179,211.133,211.176,87999999.0
2006-05-31 01:30:00,211.181,211.19,211.17,211.19,84500002.0
2006-05-31 01:31:00,211.19,211.198,211.189,211.19,43900001.0
2006-05-31 01:32:00,211.201,211.212,211.185,211.212,25900000.0
2006-05-31 01:33:00,211.206,211.206,211.169,211.205,72400000.0
2006-05-31 01:34:00,211.211,211.211,211.168,211.168,57099999.0
2006-05-31 01:35:00,211.169,211.182,211.169,211.174,59699999.0
2006-05-31 01:36:00,211.179,211.191,211.171,211.171,31500000.0
2006-05-31 01:37:00,211.177,211.184,211.165,211.177,24900000.0
2006-05-31 01:38:00,211.163,211.197,211.163,211.194,51400000.0
2006-05-31 01:39:00,211.198,211.241,211.198,211.213,67999999.0
2006-05-31 01:40:00,211.206,211.233,211.199,211.199,76399999.0
2006-05-31 01:41:00,211.197,211.242,211.196,211.231,57600000.0
2006-05-31 01:42:00,211.24,211.293,211.228,211.293,34600000.0
2006-05-31 01:43:00,211.298,211.298,211.234,211.236,63200002.0
2006-05-31 01:44:00,211.227,211.247,211.218,211.238,52900001.0
2006-05-31 01:45:00,211.238,211.263,211.231,211.261,89600001.0
2006-05-31 01:46:00,211.261,211.275,211.233,211.275,89700000.0
2006-05-31 01:47:00,211.27,211.278,211.264,211.274,61400000.0
2006-05-31 01:48:00,211.266,211.266,211.242,211.251,23400000.0
2006-05-31 01:49:00,211.267,211.271,211.25,211.251,30200000.0
2006-05-31 01:50:00,211.256,211.284,211.252,211.259,64500000.0
2006-05-31 01:51:00,211.233,211.262,211.229,211.256,42800000.0
2006-05-31 01:52:00,211.258,211.272,211.249,211.253,59799999.0
2006-05-31 01:53:00,211.257,211.29,211.257,211.264,36700000.0
2006-05-31 01:54:00,211.26,211.284,211.242,211.255,58200001.0
2006-05-31 01:55:00,211.25,211.254,211.197,211.197,37800000.0
2006-05-31 01:56:00,211.184,211.19,211.109,211.109,48300000.0
2006-05-31 01:57:00,211.117,211.117,211.082,211.084,78600000.0
2006-05-31 01:58:00,211.098,211.114,211.077,211.081,66900001.0
2006-05-31 01:59:00,211.105,211.158,211.105,211.146,46800000.0
2006-05-31 02:00:00,211.156,211.17,211.135,211.152,50499999.0
2006-05-31 02:01:00,211.157,211.207,211.157,211.194,36300000.0
2006-05-31 02:02:00,211.22,211.232,211.199,211.223,15600000.0
2006-05-31 02:03:00,211.221,211.221,211.192,211.193,34200000.0
2006-05-31 02:04:00,211.196,211.227,211.183,211.214,50800000.0
2006-05-31 02:05:00,211.203,211.228,211.202,211.228,45100000.0
2006-05-31 02:06:00,211.226,211.226,211.201,211.205,29900000.0
2006-05-31 02:07:00,211.224,211.267,211.224,211.254,19900000.0
2006-05-31 02:08:00,211.265,211.265,211.253,211.255,58600000.0
2006-05-31 02:09:00,211.244,211.256,211.236,211.236,37300000.0
2006-05-31 02:10:00,211.233,211.241,211.219,211.23,67700000.0
2006-05-31 02:11:00,211.234,211.267,211.234,211.267,57400000.0
2006-05-31 02:12:00,211.263,211.263,211.241,211.255,41100000.0
2006-05-31 02:13:00,211.241,211.241,211.213,211.214,63200000.0
2006-05-31 02:14:00,211.223,211.238,211.214,211.237,36200000.0
2006-05-31 02:15:00,211.247,211.256,211.237,211.256,51400000.0
2006-05-31 02:16:00,211.26,211.273,211.248,211.266,50099999.0
2006-05-31 02:17:00,211.272,211.272,211.252,211.262,31300000.0
2006-05-31 02:18:00,211.253,211.285,211.253,211.285,61400000.0
2006-05-31 02:19:00,211.299,211.305,211.289,211.295,46700000.0
2006-05-31 02:20:00,211.301,211.315,211.295,211.307,27500000.0
2006-05-31 02:21:00,211.312,211.312,211.297,211.297,26600000.0
2006-05-31 02:22:00,211.282,211.314,211.251,211.251,70600000.0
2006-05-31 02:23:00,211.24,211.244,211.226,211.226,38000000.0
2006-05-31 02:24:00,211.229,211.251,211.229,211.239,49300000.0
2006-05-31 02:25:00,211.247,211.252,211.222,211.252,45800000.0
2006-05-31 02:26:00,211.258,211.258,211.216,211.241,59400000.0
2006-05-31 02:27:00,211.235,211.235,211.185,211.202,40300000.0
2006-05-31 02:28:00,211.209,211.243,211.209,211.232,67200000.0
2006-05-31 02:29:00,211.234,211.234,211.22,211.23,45300000.0
2006-05-31 02:30:00,211.226,211.236,211.21,211.21,51400000.0
2006-05-31 02:31:00,211.239,211.239,211.207,211.208,48500000.0
2006-05-31 02:32:00,211.208,211.227,211.208,211.212,24400000.0
2006-05-31 02:33:00,211.213,211.22,211.187,211.187,28000000.0
2006-05-31 02:34:00,211.195,211.203,211.179,211.179,16900000.0
2006-05-31 02:35:00,211.161,211.161,211.108,211.117,72599999.0
2006-05-31 02:36:00,211.124,211.136,211.1,211.119,43000000.0
2006-05-31 02:37:00,211.113,211.149,211.092,211.149,53900000.0
2006-05-31 02:38:00,211.136,211.146,211.13,211.14,81399998.0
2006-05-31 02:39:00,211.149,211.149,211.121,211.131,97400001.0
2006-05-31 02:40:00,211.127,211.127,211.108,211.108,55200000.0
2006-05-31 02:41:00,211.121,211.121,211.075,211.078,52200000.0
2006-05-31 02:42:00,211.089,211.119,211.089,211.099,29000000.0
2006-05-31 02:43:00,211.116,211.142,211.112,211.136,48200000.0
2006-05-31 02:44:00,211.125,211.165,211.125,211.165,42600000.0
2006-05-31 02:45:00,211.152,211.167,211.147,211.158,54799999.0
2006-05-31 02:46:00,211.143,211.146,211.103,211.103,44500000.0
2006-05-31 02:47:00,211.104,211.119,211.104,211.115,37300001.0
2006-05-31 02:48:00,211.108,211.108,211.077,211.077,98899998.0
2006-05-31 02:49:00,211.077,211.079,211.024,211.035,32200000.0
2006-05-31 02:50:00,211.023,211.042,211.019,211.04,44700000.0
2006-05-31 02:51:00,211.063,211.087,211.041,211.082,31900001.0
2006-05-31 02:52:00,211.064,211.097,211.062,211.097,37500000.0
2006-05-31 02:53:00,211.095,211.131,211.09,211.09,35000000.0
2006-05-31 02:54:00,211.084,211.105,211.084,211.103,46000000.0
2006-05-31 02:55:00,211.049,211.095,211.049,211.095,33000000.0
2006-05-31 02:56:00,211.073,211.101,211.057,211.057,102800000.0
2006-05-31 02:57:00,211.051,211.077,211.039,211.077,60600000.0
2006-05-31 02:58:00,211.088,211.088,211.077,211.086,52700000.0
2006-05-31 02:59:00,211.043,211.078,211.018,211.078,99500001.0
2006-05-31 03:00:00,211.088,211.109,211.088,211.102,55600000.0
2006-05-31 03:01:00,211.12,211.12,211.077,211.077,21900000.0
2006-05-31 03:02:00,211.057,211.057,210.962,210.962,47299999.0
2006-05-31 03:03:00,210.972,210.99,210.972,210.99,33000000.0
2006-05-31 03:04:00,210.99,210.99,210.96,210.977,61800000.0
2006-05-31 03:05:00,210.984,210.991,210.907,210.907,41800000.0
2006-05-31 03:06:00,210.897,210.93,210.897,210.924,47000000.0
2006-05-31 03:07:00,210.922,210.941,210.907,210.925,53200000.0
2006-05-31 03:08:00,210.938,210.957,210.925,210.953,24100000.0
2006-05-31 03:09:00,210.941,210.941,210.9,210.91,59300000.0
2006-05-31 03:10:00,210.876,210.906,210.866,210.894,46499999.0
2006-05-31 03:11:00,210.892,210.892,210.851,210.851,68700000.0
2006-05-31 03:12:00,210.862,210.862,210.804,210.831,48900000.0
2006-05-31 03:13:00,210.809,210.811,210.774,210.791,60300000.0
2006-05-31 03:14:00,210.801,210.83,210.793,210.794,75100000.0
2006-05-31 03:15:00,210.817,210.851,210.817,210.851,34600000.0
2006-05-31 03:16:00,210.869,210.891,210.869,210.891,12400000.0
2006-05-31 03:17:00,210.879,210.944,210.879,210.939,50300000.0
2006-05-31 03:18:00,210.944,210.958,210.932,210.941,40300000.0
2006-05-31 03:19:00,210.941,210.945,210.929,210.943,40600000.0
2006-05-31 03:20:00,210.936,210.948,210.921,210.921,31400000.0
2006-05-31 03:21:00,210.923,210.927,210.905,210.922,50900000.0
2006-05-31 03:22:00,210.907,210.917,210.887,210.887,48100000.0
2006-05-31 03:23:00,210.896,210.896,210.849,210.891,74700000.0
2006-05-31 03:24:00,210.915,210.948,210.895,210.948,57100000.0
2006-05-31 03:25:00,210.946,210.946,210.923,210.923,77800000.0
2006-05-31 03:26:00,210.926,210.965,210.926,210.965,33400000.0
2006-05-31 03:27:00,210.954,210.958,210.945,210.956,38000000.0
2006-05-31 03:28:00,210.96,210.96,210.935,210.951,46400000.0
2006-05-31 03:29:00,210.964,210.977,210.958,210.97,65600000.0
2006-05-31 03:30:00,210.961,210.979,210.961,210.965,37300000.0
2006-05-31 03:31:00,210.986,211.033,210.979,211.033,35600000.0
2006-05-31 03:32:00,211.036,211.036,211.003,211.008,50400000.0
2006-05-31 03:33:00,211.007,211.012,211.0,211.006,26300000.0
2006-05-31 03:34:00,211.01,211.061,211.01,211.031,76500001.0
2006-05-31 03:35:00,211.014,211.017,210.971,210.971,41400000.0
2006-05-31 03:36:00,210.972,211.05,210.968,211.05,71100001.0
2006-05-31 03:37:00,211.058,211.068,211.024,211.035,61500001.0
2006-05-31 03:38:00,211.023,211.023,210.983,210.998,82300001.0
2006-05-31 03:39:00,210.985,211.016,210.985,211.016,41400000.0
2006-05-31 03:40:00,211.008,211.088,211.008,211.088,50699999.0
2006-05-31 03:41:00,211.09,211.09,211.024,211.033,83299999.0
2006-05-31 03:42:00,211.033,211.049,211.027,211.027,28400000.0
2006-05-31 03:43:00,211.046,211.06,210.999,211.01,59900000.0
2006-05-31 03:44:00,211.017,211.021,210.994,210.994,45300000.0
2006-05-31 03:45:00,210.989,211.002,210.975,210.975,20300000.0
2006-05-31 03:46:00,210.966,210.986,210.964,210.975,31999999.0
2006-05-31 03:47:00,210.987,210.992,210.965,210.992,73699999.0
2006-05-31 03:48:00,210.986,210.994,210.974,210.985,14000000.0
2006-05-31 03:49:00,210.972,210.974,210.967,210.97,29100000.0
2006-05-31 03:50:00,210.956,210.956,210.948,210.953,11400000.0
2006-05-31 03:51:00,210.953,210.972,210.952,210.952,18700000.0
2006-05-31 03:52:00,210.954,210.96,210.952,210.96,36000000.0
2006-05-31 03:53:00,210.959,210.975,210.947,210.975,83700001.0
2006-05-31 03:54:00,210.985,211.003,210.985,210.998,25100000.0
2006-05-31 03:55:00,211.009,211.012,210.988,211.004,38400000.0
2006-05-31 03:56:00,211.012,211.051,211.012,211.032,28500000.0
2006-05-31 03:57:00,211.034,211.079,211.034,211.067,87200000.0
2006-05-31 03:58:00,211.068,211.095,211.057,211.09,70200000.0
2006-05-31 03:59:00,211.135,211.24,211.135,211.223,33300000.0
2006-05-31 04:00:00,211.182,211.182,211.159,211.159,24200000.0
2006-05-31 04:01:00,211.167,211.178,211.137,211.137,56900000.0
2006-05-31 04:02:00,211.128,211.164,211.128,211.142,39900000.0
2006-05-31 04:03:00,211.146,211.165,211.146,211.163,64900000.0
2006-05-31 04:04:00,211.149,211.163,211.149,211.149,39700000.0
2006-05-31 04:05:00,211.149,211.167,211.145,211.157,71000000.0
2006-05-31 04:06:00,211.172,211.182,211.16,211.17,40900000.0
2006-05-31 04:07:00,211.166,211.166,211.137,211.146,28300000.0
2006-05-31 04:08:00,211.172,211.172,211.15,211.163,48400000.0
2006-05-31 04:09:00,211.159,211.194,211.159,211.189,72500000.0
2006-05-31 04:10:00,211.196,211.196,211.144,211.144,58299999.0
2006-05-31 04:11:00,211.143,211.165,211.136,211.146,38400000.0
2006-05-31 04:12:00,211.141,211.167,211.137,211.137,38900000.0
2006-05-31 04:13:00,211.128,211.145,211.126,211.145,52900000.0
2006-05-31 04:14:00,211.135,211.15,211.133,211.148,70100000.0
2006-05-31 04:15:00,211.15,211.154,211.132,211.141,31900000.0
2006-05-31 04:16:00,211.121,211.121,211.108,211.116,65200000.0
2006-05-31 04:17:00,211.11,211.11,211.098,211.108,54800000.0
2006-05-31 04:18:00,211.103,211.126,211.091,211.104,53200000.0
2006-05-31 04:19:00,211.097,211.116,211.087,211.116,36600000.0
2006-05-31 04:20:00,211.105,211.105,211.055,211.055,26300000.0
2006-05-31 04:21:00,211.039,211.052,211.039,211.052,23500000.0
2006-05-31 04:22:00,211.055,211.075,211.055,211.06,38500000.0
2006-05-31 04:23:00,211.071,211.071,211.056,211.067,46300000.0
2006-05-31 04:24:00,211.069,211.069,211.024,211.058,52100000.0
2006-05-31 04:25:00,211.033,211.064,211.033,211.064,63900001.0
2006-05-31 04:26:00,211.071,211.076,211.043,211.057,20200000.0
2006-05-31 04:27:00,211.039,211.064,211.022,211.048,34000000.0
2006-05-31 04:28:00,211.051,211.063,211.042,211.046,18200000.0
2006-05-31 04:29:00,211.057,211.072,211.057,211.061,29900000.0
2006-05-31 04:30:00,211.062,211.069,211.052,211.064,43400000.0
2006-05-31 04:31:00,211.071,211.085,211.066,211.085,27200000.0
2006-05-31 04:32:00,211.093,211.1,211.049,211.049,30600000.0
2006-05-31 04:33:00,211.025,211.03,211.023,211.03,27600000.0
2006-05-31 04:34:00,211.019,211.029,211.006,211.026,66900002.0
2006-05-31 04:35:00,211.03,211.088,211.025,211.088,46700000.0
2006-05-31 04:36:00,211.059,211.066,211.041,211.05,11200000.0
2006-05-31 04:37:00,211.055,211.085,211.055,211.065,61700000.0
2006-05-31 04:38:00,211.062,211.062,211.034,211.043,46600000.0
2006-05-31 04:39:00,211.058,211.087,211.058,211.087,61400001.0
2006-05-31 04:40:00,211.079,211.079,211.054,211.059,86299999.0
2006-05-31 04:41:00,211.064,211.076,211.06,211.073,52100000.0
2006-05-31 04:42:00,211.072,211.087,211.06,211.06,65300000.0
2006-05-31 04:43:00,211.07,211.072,211.047,211.05,30400000.0
2006-05-31 04:44:00,211.069,211.073,211.025,211.04,42500000.0
2006-05-31 04:45:00,211.032,211.049,211.018,211.029,32500000.0
2006-05-31 04:46:00,211.029,211.044,211.024,211.024,14800000.0
2006-05-31 04:47:00,211.028,211.052,211.028,211.052,44700000.0
2006-05-31 04:48:00,211.078,211.101,211.078,211.09,41000000.0
2006-05-31 04:49:00,211.086,211.101,211.062,211.062,51500001.0
2006-05-31 04:50:00,211.057,211.062,211.048,211.058,73799999.0
2006-05-31 04:51:00,211.053,211.053,211.021,211.021,19200000.0
2006-05-31 04:52:00,211.011,211.034,211.011,211.033,96400000.0
2006-05-31 04:53:00,211.04,211.04,211.02,211.025,43700000.0
2006-05-31 04:54:00,211.036,211.049,211.024,211.049,81199998.0
2006-05-31 04:55:00,211.047,211.048,211.036,211.036,41900000.0
2006-05-31 04:56:00,211.047,211.061,211.043,211.047,33000000.0
2006-05-31 04:57:00,211.048,211.048,211.028,211.028,65100001.0
2006-05-31 04:58:00,211.024,211.069,211.024,211.055,49100000.0
2006-05-31 04:59:00,211.053,211.053,211.017,211.025,15800000.0
2006-05-31 05:00:00,211.008,211.008,210.974,211.004,24500000.0
2006-05-31 05:01:00,210.999,211.026,210.991,211.007,52400000.0
2006-05-31 05:02:00,210.991,210.991,210.961,210.987,68400000.0
2006-05-31 05:03:00,210.982,210.982,210.966,210.979,36800000.0
2006-05-31 05:04:00,210.977,210.977,210.964,210.973,26600000.0
2006-05-31 05:05:00,210.98,210.993,210.968,210.993,86399998.0
2006-05-31 05:06:00,210.996,211.018,210.996,211.0,101100001.0
2006-05-31 05:07:00,211.0,211.031,211.0,211.017,53100000.0
2006-05-31 05:08:00,211.017,211.054,211.017,211.032,49700000.0
2006-05-31 05:09:00,211.029,211.052,211.029,211.052,48500000.0
2006-05-31 05:10:00,211.047,211.049,211.026,211.032,55700000.0
2006-05-31 05:11:00,211.03,211.04,211.02,211.04,76800000.0
2006-05-31 05:12:00,211.031,211.042,211.029,211.042,45600001.0
2006-05-31 05:13:00,211.034,211.034,210.982,210.982,45100000.0
2006-05-31 05:14:00,210.99,211.004,210.987,211.0,78700001.0
2006-05-31 05:15:00,211.004,211.01,210.983,210.997,55100000.0
2006-05-31 05:16:00,211.0,211.011,210.986,211.004,19600000.0
2006-05-31 05:17:00,210.994,211.009,210.988,210.999,47499999.0
2006-05-31 05:18:00,210.99,210.99,210.974,210.98,32200000.0
2006-05-31 05:19:00,210.993,211.025,210.993,211.007,56300000.0
2006-05-31 05:20:00,211.021,211.021,210.982,210.991,45400000.0
2006-05-31 05:21:00,210.991,211.0,210.967,210.967,34000000.0
2006-05-31 05:22:00,210.972,210.988,210.972,210.975,18800000.0
2006-05-31 05:23:00,210.983,210.998,210.974,210.987,40100000.0
2006-05-31 05:24:00,210.993,210.993,210.96,210.98,87900000.0
2006-05-31 05:25:00,210.986,210.988,210.969,210.978,47900000.0
2006-05-31 05:26:00,210.971,210.981,210.964,210.967,25800000.0
2006-05-31 05:27:00,210.972,210.979,210.965,210.971,57400001.0
2006-05-31 05:28:00,210.973,210.973,210.96,210.967,51499999.0
2006-05-31 05:29:00,210.955,210.966,210.943,210.943,47400000.0
2006-05-31 05:30:00,210.93,210.932,210.909,210.91,72400000.0
2006-05-31 05:31:00,210.91,210.924,210.906,210.906,20000000.0
2006-05-31 05:32:00,210.913,210.925,210.91,210.911,63700001.0
2006-05-31 05:33:00,210.906,210.926,210.905,210.926,49500000.0
2006-05-31 05:34:00,210.927,210.965,210.919,210.965,62700002.0
2006-05-31 05:35:00,210.98,211.002,210.968,211.002,73000001.0
2006-05-31 05:36:00,211.009,211.037,211.002,211.032,61500001.0
2006-05-31 05:37:00,211.042,211.057,211.017,211.057,14800000.0
2006-05-31 05:38:00,211.059,211.076,211.034,211.05,48900000.0
2006-05-31 05:39:00,211.047,211.077,211.043,211.077,32700000.0
2006-05-31 05:40:00,211.092,211.092,211.079,211.079,24100000.0
2006-05-31 05:41:00,211.047,211.076,211.047,211.075,47500000.0
2006-05-31 05:42:00,211.059,211.059,211.029,211.047,34700000.0
2006-05-31 05:43:00,211.053,211.094,211.053,211.092,25800000.0
2006-05-31 05:44:00,211.113,211.113,211.091,211.099,43800000.0
2006-05-31 05:45:00,211.09,211.09,211.068,211.07,49199999.0
2006-05-31 05:46:00,211.052,211.102,211.052,211.077,32000000.0
2006-05-31 05:47:00,211.07,211.07,211.052,211.052,28300000.0
2006-05-31 05:48:00,211.053,211.053,211.024,211.04,59899998.0
2006-05-31 05:49:00,211.037,211.08,211.031,211.08,37200000.0
2006-05-31 05:50:00,211.082,211.095,211.078,211.086,57900000.0
2006-05-31 05:51:00,211.083,211.091,211.035,211.035,23400000.0
2006-05-31 05:52:00,211.059,211.067,211.042,211.061,63900000.0
2006-05-31 05:53:00,211.045,211.056,211.038,211.056,26900000.0
2006-05-31 05:54:00,211.042,211.043,211.042,211.043,9900000.0
2006-05-31 05:55:00,211.026,211.052,211.026,211.045,36100000.0
2006-05-31 05:56:00,211.056,211.072,211.036,211.044,67799999.0
2006-05-31 05:57:00,211.074,211.076,211.046,211.051,22500000.0
2006-05-31 05:58:00,211.072,211.085,211.072,211.079,52000000.0
2006-05-31 05:59:00,211.074,211.087,211.068,211.075,89299999.0
2006-05-31 06:00:00,211.075,211.089,211.065,211.089,28100000.0
2006-05-31 06:01:00,211.1,211.1,211.069,211.078,59300000.0
2006-05-31 06:02:00,211.082,211.088,211.068,211.081,23200000.0
2006-05-31 06:03:00,211.064,211.066,211.061,211.062,27200000.0
2006-05-31 06:04:00,211.056,211.066,211.045,211.065,53100000.0
2006-05-31 06:05:00,211.048,211.051,211.008,211.051,20400000.0
2006-05-31 06:06:00,211.059,211.066,211.042,211.056,85499998.0
2006-05-31 06:07:00,211.06,211.089,211.06,211.089,18700000.0
2006-05-31 06:08:00,211.081,211.091,211.081,211.091,45900000.0
2006-05-31 06:09:00,211.082,211.098,211.081,211.081,43100000.0
2006-05-31 06:10:00,211.079,211.107,211.079,211.107,18900000.0
2006-05-31 06:11:00,211.111,211.125,211.108,211.122,27200000.0
2006-05-31 06:12:00,211.123,211.134,211.108,211.108,22600000.0
2006-05-31 06:13:00,211.115,211.16,211.115,211.16,64099999.0
2006-05-31 06:14:00,211.158,211.158,211.123,211.148,55300000.0
2006-05-31 06:15:00,211.142,211.142,211.118,211.118,60800001.0
2006-05-31 06:16:00,211.112,211.119,211.109,211.114,27500000.0
2006-05-31 06:17:00,211.118,211.124,211.111,211.114,68500000.0
2006-05-31 06:18:00,211.106,211.125,211.106,211.108,22000000.0
2006-05-31 06:19:00,211.122,211.153,211.097,211.141,67200000.0
2006-05-31 06:20:00,211.151,211.155,211.125,211.126,38000000.0
2006-05-31 06:21:00,211.117,211.146,211.117,211.146,55100000.0
2006-05-31 06:22:00,211.175,211.212,211.175,211.195,32200000.0
2006-05-31 06:23:00,211.223,211.225,211.197,211.22,56500000.0
2006-05-31 06:24:00,211.211,211.226,211.19,211.193,80700001.0
2006-05-31 06:25:00,211.167,211.19,211.159,211.176,40300000.0
2006-05-31 06:26:00,211.168,211.177,211.14,211.144,46700000.0
2006-05-31 06:27:00,211.123,211.131,211.102,211.11,52300000.0
2006-05-31 06:28:00,211.104,211.126,211.102,211.126,26000000.0
2006-05-31 06:29:00,211.13,211.132,211.112,211.118,38900000.0
2006-05-31 06:30:00,211.104,211.104,211.094,211.095,61900000.0
2006-05-31 06:31:00,211.108,211.126,211.108,211.11,36900000.0
2006-05-31 06:32:00,211.111,211.139,211.111,211.137,26800000.0
2006-05-31 06:33:00,211.151,211.163,211.146,211.148,24800000.0
2006-05-31 06:34:00,211.153,211.165,211.153,211.164,50100001.0
2006-05-31 06:35:00,211.153,211.164,211.142,211.142,50700000.0
2006-05-31 06:36:00,211.145,211.161,211.136,211.161,49600000.0
2006-05-31 06:37:00,211.171,211.176,211.16,211.16,60600000.0
2006-05-31 06:38:00,211.179,211.2,211.168,211.2,42999999.0
2006-05-31 06:39:00,211.221,211.248,211.221,211.242,41300000.0
2006-05-31 06:40:00,211.243,211.294,211.243,211.275,43700000.0
2006-05-31 06:41:00,211.264,211.269,211.248,211.248,21900000.0
2006-05-31 06:42:00,211.23,211.23,211.178,211.178,79700000.0
2006-05-31 06:43:00,211.172,211.183,211.16,211.179,38400000.0
2006-05-31 06:44:00,211.177,211.177,211.15,211.15,13700000.0
2006-05-31 06:45:00,211.139,211.155,211.114,211.155,25800000.0
2006-05-31 06:46:00,211.159,211.182,211.159,211.164,85900000.0
2006-05-31 06:47:00,211.159,211.168,211.15,211.16,82500000.0
2006-05-31 06:48:00,211.153,211.153,211.115,211.141,82500000.0
2006-05-31 06:49:00,211.116,211.116,211.098,211.1,45400000.0
2006-05-31 06:50:00,211.086,211.086,211.066,211.066,17100000.0
2006-05-31 06:51:00,211.08,211.093,211.068,211.08,53200000.0
2006-05-31 06:52:00,211.075,211.075,211.059,211.064,78200000.0
2006-05-31 06:53:00,211.055,211.083,211.029,211.083,28300000.0
2006-05-31 06:54:00,211.063,211.063,211.037,211.038,54200000.0
2006-05-31 06:55:00,211.027,211.039,211.02,211.025,37100000.0
2006-05-31 06:56:00,211.033,211.033,211.014,211.025,77100000.0
2006-05-31 06:57:00,211.026,211.028,211.006,211.028,70100001.0
2006-05-31 06:58:00,211.02,211.033,211.015,211.027,57800000.0
2006-05-31 06:59:00,211.03,211.054,211.026,211.032,45800000.0
2006-05-31 07:00:00,211.027,211.054,211.027,211.035,34800000.0
2006-05-31 07:01:00,211.035,211.035,211.004,211.01,19500000.0
2006-05-31 07:02:00,211.018,211.032,211.0,211.018,51500001.0
2006-05-31 07:03:00,211.019,211.022,211.001,211.013,32000001.0
2006-05-31 07:04:00,211.01,211.013,210.975,210.975,46399999.0
2006-05-31 07:05:00,210.977,210.992,210.97,210.992,69799999.0
2006-05-31 07:06:00,210.995,211.007,210.976,210.976,79600002.0
2006-05-31 07:07:00,210.979,210.989,210.975,210.975,29000000.0
2006-05-31 07:08:00,210.992,210.992,210.968,210.968,44900000.0
2006-05-31 07:09:00,210.983,210.985,210.96,210.96,24700000.0
2006-05-31 07:10:00,210.946,210.946,210.873,210.9,39200000.0
2006-05-31 07:11:00,210.921,210.936,210.899,210.902,67000000.0
2006-05-31 07:12:00,210.902,210.925,210.885,210.925,40799999.0
2006-05-31 07:13:00,210.911,210.929,210.911,210.927,58600000.0
2006-05-31 07:14:00,210.92,210.95,210.913,210.939,56000001.0
2006-05-31 07:15:00,210.931,210.936,210.92,210.92,30000000.0
2006-05-31 07:16:00,210.938,210.939,210.89,210.89,25900000.0
2006-05-31 07:17:00,210.887,210.898,210.85,210.85,36500000.0
2006-05-31 07:18:00,210.855,210.865,210.846,210.848,33500000.0
2006-05-31 07:19:00,210.865,210.908,210.865,210.908,50200000.0
2006-05-31 07:20:00,210.911,210.913,210.896,210.896,16200000.0
2006-05-31 07:21:00,210.882,210.904,210.882,210.892,31200000.0
2006-05-31 07:22:00,210.895,210.913,210.895,210.913,19900000.0
2006-05-31 07:23:00,210.929,210.949,210.9,210.91,52300000.0
2006-05-31 07:24:00,210.911,210.926,210.903,210.92,92300001.0
2006-05-31 07:25:00,210.915,210.928,210.863,210.875,73200000.0
2006-05-31 07:26:00,210.884,210.892,210.867,210.885,40100000.0
2006-05-31 07:27:00,210.892,210.906,210.88,210.896,68300001.0
2006-05-31 07:28:00,210.905,210.934,210.9,210.906,63200000.0
2006-05-31 07:29:00,210.915,210.936,210.894,210.936,60600000.0
2006-05-31 07:30:00,210.94,210.95,210.935,210.94,39400000.0
2006-05-31 07:31:00,210.945,210.945,210.935,210.945,48300000.0
2006-05-31 07:32:00,210.935,210.935,210.894,210.895,19700000.0
2006-05-31 07:33:00,210.872,210.906,210.872,210.892,63000000.0
2006-05-31 07:34:00,210.892,210.913,210.891,210.905,52200000.0
2006-05-31 07:35:00,210.913,210.913,210.896,210.905,46700000.0
2006-05-31 07:36:00,210.913,210.921,210.899,210.905,32200000.0
2006-05-31 07:37:00,210.902,210.93,210.902,210.93,78599999.0
2006-05-31 07:38:00,210.935,210.945,210.905,210.905,47400000.0
2006-05-31 07:39:00,210.897,210.897,210.881,210.884,40900000.0
2006-05-31 07:40:00,210.912,210.926,210.89,210.919,27400000.0
2006-05-31 07:41:00,210.926,210.929,210.917,210.921,28800000.0
2006-05-31 07:42:00,210.919,210.919,210.887,210.897,45700000.0
2006-05-31 07:43:00,210.899,210.921,210.894,210.918,52899999.0
2006-05-31 07:44:00,210.914,210.915,210.896,210.9,49599999.0
2006-05-31 07:45:00,210.899,210.918,210.884,210.911,81999999.0
2006-05-31 07:46:00,210.913,210.916,210.885,210.885,72200000.0
2006-05-31 07:47:00,210.879,210.894,210.867,210.872,47900000.0
2006-05-31 07:48:00,210.855,210.885,210.855,210.885,92900002.0
2006-05-31 07:49:00,210.881,210.885,210.871,210.885,34100000.0
2006-05-31 07:50:00,210.886,210.886,210.857,210.857,56200001.0
2006-05-31 07:51:00,210.868,210.892,210.86,210.892,62600000.0
2006-05-31 07:52:00,210.884,210.905,210.873,210.873,55300000.0
2006-05-31 07:53:00,210.866,210.872,210.848,210.872,50800000.0
2006-05-31 07:54:00,210.858,210.885,210.837,210.885,26300000.0
2006-05-31 07:55:00,210.882,210.888,210.837,210.863,51500001.0
2006-05-31 07:56:00,210.859,210.875,210.855,210.86,40400000.0
2006-05-31 07:57:00,210.862,210.893,210.861,210.868,36700000.0
2006-05-31 07:58:00,210.866,210.866,210.841,210.863,84200002.0
2006-05-31 07:59:00,210.873,210.918,210.873,210.918,45700000.0
2006-05-31 08:00:00,210.903,210.903,210.848,210.852,36600000.0
2006-05-31 08:01:00,210.841,210.841,210.777,210.777,54900000.0
2006-05-31 08:02:00,210.787,210.824,210.787,210.803,40600000.0
2006-05-31 08:03:00,210.81,210.835,210.81,210.835,21200000.0
2006-05-31 08:04:00,210.835,210.86,210.835,210.844,45000001.0
2006-05-31 08:05:00,210.844,210.868,210.844,210.866,36900000.0
2006-05-31 08:06:00,210.879,210.924,210.866,210.924,50300000.0
2006-05-31 08:07:00,210.926,210.93,210.903,210.92,44799999.0
2006-05-31 08:08:00,210.923,210.93,210.88,210.88,60800000.0
2006-05-31 08:09:00,210.87,210.87,210.839,210.861,37300000.0
2006-05-31 08:10:00,210.858,210.858,210.785,210.785,51700000.0
2006-05-31 08:11:00,210.792,210.792,210.75,210.77,53000000.0
2006-05-31 08:12:00,210.761,210.777,210.715,210.715,27700000.0
2006-05-31 08:13:00,210.71,210.752,210.71,210.752,36500000.0
2006-05-31 08:14:00,210.773,210.805,210.76,210.76,28700001.0
2006-05-31 08:15:00,210.647,210.647,210.485,210.559,52400000.0
2006-05-31 08:16:00,210.591,210.671,210.58,210.641,34000000.0
2006-05-31 08:17:00,210.575,210.627,210.524,210.561,58100000.0
2006-05-31 08:18:00,210.557,210.604,210.549,210.578,60900000.0
2006-05-31 08:19:00,210.579,210.587,210.458,210.505,37200000.0
2006-05-31 08:20:00,210.523,210.551,210.515,210.531,69700001.0
2006-05-31 08:21:00,210.532,210.557,210.473,210.473,78200000.0
2006-05-31 08:22:00,210.456,210.48,210.44,210.458,54500000.0
2006-05-31 08:23:00,210.451,210.566,210.426,210.566,59800000.0
2006-05-31 08:24:00,210.55,210.55,210.462,210.5,37200000.0
2006-05-31 08:25:00,210.514,210.577,210.514,210.554,30100000.0
2006-05-31 08:26:00,210.544,210.607,210.544,210.607,50400000.0
2006-05-31 08:27:00,210.63,210.636,210.607,210.607,17500000.0
2006-05-31 08:28:00,210.588,210.594,210.521,210.521,72899999.0
2006-05-31 08:29:00,210.522,210.544,210.475,210.475,86200002.0
2006-05-31 08:30:00,210.443,210.47,210.409,210.44,31200000.0
2006-05-31 08:31:00,210.472,210.517,210.447,210.517,35800000.0
2006-05-31 08:32:00,210.559,210.574,210.484,210.484,49399999.0
2006-05-31 08:33:00,210.472,210.534,210.459,210.459,54900000.0
2006-05-31 08:34:00,210.448,210.522,210.432,210.522,53300000.0
2006-05-31 08:35:00,210.516,210.516,210.472,210.503,41199999.0
2006-05-31 08:36:00,210.513,210.513,210.46,210.46,35300000.0
2006-05-31 08:37:00,210.403,210.433,210.364,210.433,98500000.0
2006-05-31 08:38:00,210.434,210.434,210.33,210.33,55200000.0
2006-05-31 08:39:00,210.32,210.363,210.311,210.34,75500000.0
2006-05-31 08:40:00,210.335,210.387,210.329,210.387,36500000.0
2006-05-31 08:41:00,210.405,210.414,210.376,210.376,36100000.0
2006-05-31 08:42:00,210.372,210.386,210.294,210.294,86100000.0
2006-05-31 08:43:00,210.278,210.298,210.246,210.246,26600000.0
2006-05-31 08:44:00,210.254,210.274,210.195,210.226,64300000.0
2006-05-31 08:45:00,210.237,210.237,210.087,210.087,35400000.0
2006-05-31 08:46:00,210.084,210.147,210.084,210.143,60700000.0
2006-05-31 08:47:00,210.158,210.186,210.126,210.166,62999999.0
2006-05-31 08:48:00,210.188,210.221,210.171,210.185,43500000.0
2006-05-31 08:49:00,210.19,210.209,210.147,210.195,65899999.0
2006-05-31 08:50:00,210.199,210.233,210.189,210.228,59600000.0
2006-05-31 08:51:00,210.2,210.221,210.181,210.209,27000000.0
2006-05-31 08:52:00,210.225,210.244,210.126,210.244,55000000.0
2006-05-31 08:53:00,210.234,210.249,210.212,210.217,50600000.0
2006-05-31 08:54:00,210.207,210.238,210.201,210.205,45799999.0
2006-05-31 08:55:00,210.216,210.217,210.184,210.206,36300000.0
2006-05-31 08:56:00,210.189,210.21,210.18,210.21,48300000.0
2006-05-31 08:57:00,210.235,210.285,210.235,210.285,75500000.0
2006-05-31 08:58:00,210.292,210.308,210.289,210.302,71800000.0
2006-05-31 08:59:00,210.306,210.331,210.294,210.331,57200000.0
2006-05-31 09:00:00,210.346,210.369,210.338,210.355,52800000.0
2006-05-31 09:01:00,210.335,210.357,210.327,210.347,39700000.0
2006-05-31 09:02:00,210.347,210.352,210.286,210.286,22700000.0
2006-05-31 09:03:00,210.282,210.304,210.282,210.297,30300000.0
2006-05-31 09:04:00,210.275,210.281,210.218,210.221,54000000.0
2006-05-31 09:05:00,210.206,210.206,210.14,210.199,39000000.0
2006-05-31 09:06:00,210.201,210.298,210.201,210.293,75400000.0
2006-05-31 09:07:00,210.297,210.297,210.244,210.249,53700000.0
2006-05-31 09:08:00,210.25,210.28,210.25,210.268,47400000.0
2006-05-31 09:09:00,210.289,210.308,210.283,210.284,31500000.0
2006-05-31 09:10:00,210.324,210.331,210.3,210.3,36400000.0
2006-05-31 09:11:00,210.298,210.312,210.275,210.293,49400000.0
2006-05-31 09:12:00,210.309,210.325,210.295,210.322,77400001.0
2006-05-31 09:13:00,210.321,210.324,210.276,210.3,42300000.0
2006-05-31 09:14:00,210.288,210.288,210.259,210.28,69399998.0
2006-05-31 09:15:00,210.286,210.3,210.27,210.295,47700000.0
2006-05-31 09:16:00,210.293,210.293,210.27,210.27,43600000.0
2006-05-31 09:17:00,210.257,210.271,210.246,210.271,70000000.0
2006-05-31 09:18:00,210.246,210.263,210.183,210.199,58400000.0
2006-05-31 09:19:00,210.174,210.174,210.154,210.16,58200000.0
2006-05-31 09:20:00,210.157,210.25,210.157,210.242,52799999.0
2006-05-31 09:21:00,210.256,210.315,210.256,210.31,71099999.0
2006-05-31 09:22:00,210.301,210.369,210.301,210.352,38100000.0
2006-05-31 09:23:00,210.367,210.367,210.293,210.293,37500000.0
2006-05-31 09:24:00,210.29,210.338,210.289,210.338,88000001.0
2006-05-31 09:25:00,210.338,210.353,210.306,210.353,65400001.0
2006-05-31 09:26:00,210.365,210.365,210.313,210.313,43300000.0
2006-05-31 09:27:00,210.315,210.316,210.301,210.304,64500000.0
2006-05-31 09:28:00,210.324,210.324,210.287,210.315,39400000.0
2006-05-31 09:29:00,210.288,210.335,210.288,210.312,32800000.0
2006-05-31 09:30:00,210.302,210.316,210.286,210.292,50600000.0
2006-05-31 09:31:00,210.289,210.334,210.289,210.334,67300001.0
2006-05-31 09:32:00,210.316,210.326,210.287,210.287,24300000.0
2006-05-31 09:33:00,210.283,210.297,210.274,210.29,41800000.0
2006-05-31 09:34:00,210.298,210.299,210.272,210.283,64900000.0
2006-05-31 09:35:00,210.288,210.326,210.27,210.326,84999999.0
2006-05-31 09:36:00,210.342,210.401,210.326,210.329,91500001.0
2006-05-31 09:37:00,210.315,210.345,210.311,210.345,59700000.0
2006-05-31 09:38:00,210.321,210.346,210.313,210.333,37400000.0
2006-05-31 09:39:00,210.338,210.338,210.281,210.285,62100000.0
2006-05-31 09:40:00,210.285,210.297,210.284,210.284,34000000.0
2006-05-31 09:41:00,210.26,210.26,210.199,210.213,37000000.0
2006-05-31 09:42:00,210.199,210.213,210.179,210.207,87000001.0
2006-05-31 09:43:00,210.198,210.215,210.179,210.21,41699999.0
2006-05-31 09:44:00,210.199,210.227,210.19,210.218,49900000.0
2006-05-31 09:45:00,210.212,210.219,210.158,210.16,60700001.0
2006-05-31 09:46:00,210.153,210.195,210.153,210.187,62000000.0
2006-05-31 09:47:00,210.209,210.277,210.209,210.277,20600000.0
2006-05-31 09:48:00,210.278,210.278,210.251,210.262,58100001.0
2006-05-31 09:49:00,210.239,210.247,210.202,210.202,29900000.0
2006-05-31 09:50:00,210.2,210.2,210.17,210.195,46000000.0
2006-05-31 09:51:00,210.203,210.236,210.193,210.215,50200000.0
2006-05-31 09:52:00,210.229,210.246,210.211,210.24,90000000.0
2006-05-31 09:53:00,210.243,210.258,210.224,210.227,45000000.0
2006-05-31 09:54:00,210.217,210.261,210.196,210.261,62599999.0
2006-05-31 09:55:00,210.312,210.391,210.312,210.385,38200000.0
2006-05-31 09:56:00,210.388,210.418,210.388,210.408,54299999.0
2006-05-31 09:57:00,210.394,210.415,210.375,210.375,52400000.0
2006-05-31 09:58:00,210.387,210.429,210.386,210.429,41500000.0
2006-05-31 09:59:00,210.43,210.478,210.41,210.45,66100000.0
2006-05-31 10:00:00,210.436,210.455,210.416,210.449,57600000.0
2006-05-31 10:01:00,210.43,210.442,210.36,210.36,78700001.0
2006-05-31 10:02:00,210.363,210.363,210.302,210.302,21500000.0
2006-05-31 10:03:00,210.255,210.267,210.237,210.25,45999999.0
2006-05-31 10:04:00,210.241,210.241,210.193,210.193,39300001.0
2006-05-31 10:05:00,210.199,210.202,210.156,210.165,37900000.0
2006-05-31 10:06:00,210.21,210.255,210.203,210.255,25800000.0
2006-05-31 10:07:00,210.281,210.281,210.263,210.27,20300000.0
2006-05-31 10:08:00,210.232,210.244,210.203,210.203,84799999.0
2006-05-31 10:09:00,210.206,210.208,210.174,210.193,30700000.0
2006-05-31 10:10:00,210.228,210.263,210.196,210.263,70200001.0
2006-05-31 10:11:00,210.263,210.269,210.239,210.253,36300000.0
2006-05-31 10:12:00,210.24,210.274,210.236,210.273,35700000.0
2006-05-31 10:13:00,210.264,210.297,210.264,210.286,45400000.0
2006-05-31 10:14:00,210.273,210.352,210.273,210.352,60200000.0
2006-05-31 10:15:00,210.352,210.357,210.293,210.309,54300000.0
2006-05-31 10:16:00,210.293,210.293,210.265,210.286,33100000.0
2006-05-31 10:17:00,210.29,210.315,210.28,210.315,41600000.0
2006-05-31 10:18:00,210.32,210.322,210.29,210.297,64900000.0
2006-05-31 10:19:00,210.286,210.304,210.282,210.304,61400000.0
2006-05-31 10:20:00,210.309,210.32,210.287,210.297,54300000.0
2006-05-31 10:21:00,210.289,210.297,210.255,210.273,55900001.0
2006-05-31 10:22:00,210.295,210.338,210.286,210.297,60599999.0
2006-05-31 10:23:00,210.271,210.29,210.256,210.256,47000000.0
2006-05-31 10:24:00,210.22,210.242,210.187,210.187,51000000.0
2006-05-31 10:25:00,210.189,210.226,210.189,210.224,22100000.0
2006-05-31 10:26:00,210.244,210.279,210.244,210.279,15500000.0
2006-05-31 10:27:00,210.297,210.305,210.265,210.28,93900000.0
2006-05-31 10:28:00,210.293,210.324,210.284,210.294,50900000.0
2006-05-31 10:29:00,210.288,210.297,210.245,210.292,48400000.0
2006-05-31 10:30:00,210.298,210.313,210.171,210.171,53400000.0
2006-05-31 10:31:00,210.138,210.29,210.138,210.265,54000000.0
2006-05-31 10:32:00,210.259,210.271,210.225,210.225,73100001.0
2006-05-31 10:33:00,210.19,210.219,210.091,210.091,44300000.0
2006-05-31 10:34:00,210.077,210.107,210.074,210.09,39000000.0
2006-05-31 10:35:00,210.11,210.134,210.11,210.117,48000000.0
2006-05-31 10:36:00,210.135,210.141,210.102,210.125,71800000.0
2006-05-31 10:37:00,210.134,210.137,210.091,210.096,47199999.0
2006-05-31 10:38:00,210.122,210.135,210.115,210.119,46300000.0
2006-05-31 10:39:00,210.12,210.13,210.109,210.113,32400000.0
2006-05-31 10:40:00,210.123,210.149,210.117,210.132,64500000.0
2006-05-31 10:41:00,210.146,210.146,210.086,210.104,32200000.0
2006-05-31 10:42:00,210.097,210.104,210.059,210.059,48300000.0
2006-05-31 10:43:00,210.044,210.05,210.038,210.05,49700000.0
2006-05-31 10:44:00,210.054,210.091,210.049,210.079,52699999.0
2006-05-31 10:45:00,210.104,210.115,210.101,210.109,60300000.0
2006-05-31 10:46:00,210.099,210.177,210.099,210.171,44100000.0
2006-05-31 10:47:00,210.181,210.217,210.178,210.181,47700000.0
2006-05-31 10:48:00,210.174,210.174,210.124,210.135,59100001.0
2006-05-31 10:49:00,210.139,210.155,210.127,210.138,79200000.0
2006-05-31 10:50:00,210.129,210.14,210.107,210.131,71400000.0
2006-05-31 10:51:00,210.132,210.164,210.129,210.135,41100000.0
2006-05-31 10:52:00,210.134,210.151,210.125,210.143,90499999.0
2006-05-31 10:53:00,210.162,210.174,210.145,210.153,48899999.0
2006-05-31 10:54:00,210.145,210.178,210.145,210.178,29900000.0
2006-05-31 10:55:00,210.183,210.212,210.182,210.212,75300000.0
2006-05-31 10:56:00,210.219,210.227,210.192,210.203,74500000.0
2006-05-31 10:57:00,210.211,210.211,210.17,210.17,44600000.0
2006-05-31 10:58:00,210.162,210.162,210.135,210.157,21500000.0
2006-05-31 10:59:00,210.143,210.143,210.104,210.109,33700000.0
2006-05-31 11:00:00,210.135,210.135,210.056,210.063,56300000.0
2006-05-31 11:01:00,210.059,210.059,210.016,210.024,37200000.0
2006-05-31 11:02:00,209.994,210.026,209.984,210.026,38100001.0
2006-05-31 11:03:00,210.042,210.072,210.042,210.063,32700000.0
2006-05-31 11:04:00,210.068,210.068,210.029,210.03,59299999.0
2006-05-31 11:05:00,210.017,210.135,210.017,210.135,56300000.0
2006-05-31 11:06:00,210.154,210.154,210.115,210.146,22700000.0
2006-05-31 11:07:00,210.143,210.153,210.127,210.137,25900000.0
2006-05-31 11:08:00,210.151,210.172,210.13,210.162,43300000.0
2006-05-31 11:09:00,210.156,210.188,210.156,210.188,23600000.0
2006-05-31 11:10:00,210.188,210.207,210.171,210.18,58000000.0
2006-05-31 11:11:00,210.172,210.181,210.168,210.172,29000000.0
2006-05-31 11:12:00,210.17,210.17,210.148,210.17,75999999.0
2006-05-31 11:13:00,210.185,210.207,210.164,210.202,30000000.0
2006-05-31 11:14:00,210.224,210.227,210.192,210.216,52000000.0
2006-05-31 11:15:00,210.237,210.268,210.224,210.268,63899999.0
2006-05-31 11:16:00,210.275,210.296,210.27,210.296,45600000.0
2006-05-31 11:17:00,210.299,210.34,210.299,210.34,77300000.0
2006-05-31 11:18:00,210.331,210.342,210.317,210.324,88000000.0
2006-05-31 11:19:00,210.342,210.372,210.325,210.342,56800000.0
2006-05-31 11:20:00,210.348,210.348,210.31,210.318,41600000.0
2006-05-31 11:21:00,210.323,210.33,210.316,210.33,27300000.0
2006-05-31 11:22:00,210.334,210.339,210.325,210.329,20200000.0
2006-05-31 11:23:00,210.312,210.312,210.292,210.295,39600000.0
2006-05-31 11:24:00,210.304,210.324,210.292,210.292,34300000.0
2006-05-31 11:25:00,210.271,210.278,210.248,210.256,56499999.0
2006-05-31 11:26:00,210.24,210.271,210.24,210.257,29100000.0
2006-05-31 11:27:00,210.264,210.269,210.25,210.265,36600000.0
2006-05-31 11:28:00,210.28,210.28,210.263,210.263,43300000.0
2006-05-31 11:29:00,210.27,210.27,210.228,210.228,52000000.0
2006-05-31 11:30:00,210.232,210.271,210.232,210.237,52000001.0
2006-05-31 11:31:00,210.245,210.276,210.234,210.276,14900000.0
2006-05-31 11:32:00,210.291,210.319,210.291,210.319,24300000.0
2006-05-31 11:33:00,210.321,210.335,210.319,210.335,30700000.0
2006-05-31 11:34:00,210.343,210.356,210.327,210.335,41600000.0
2006-05-31 11:35:00,210.339,210.375,210.339,210.372,56200000.0
2006-05-31 11:36:00,210.384,210.392,210.368,210.381,65299999.0
2006-05-31 11:37:00,210.391,210.398,210.377,210.379,22800000.0
2006-05-31 11:38:00,210.379,210.394,210.367,210.394,28900000.0
2006-05-31 11:39:00,210.389,210.39,210.375,210.386,35400000.0
2006-05-31 11:40:00,210.376,210.383,210.336,210.336,49000001.0
2006-05-31 11:41:00,210.319,210.321,210.303,210.321,20700000.0
2006-05-31 11:42:00,210.349,210.374,210.333,210.342,61500000.0
2006-05-31 11:43:00,210.338,210.425,210.338,210.381,76199999.0
2006-05-31 11:44:00,210.404,210.404,210.344,210.373,52400000.0
2006-05-31 11:45:00,210.397,210.415,210.372,210.415,44700000.0
2006-05-31 11:46:00,210.452,210.485,210.452,210.457,52200000.0
2006-05-31 11:47:00,210.449,210.469,210.442,210.466,31800000.0
2006-05-31 11:48:00,210.486,210.508,210.472,210.472,40700000.0
2006-05-31 11:49:00,210.443,210.459,210.439,210.451,54900000.0
2006-05-31 11:50:00,210.459,210.462,210.409,210.409,58499999.0
2006-05-31 11:51:00,210.426,210.459,210.425,210.448,68500001.0
2006-05-31 11:52:00,210.449,210.461,210.428,210.428,20100000.0
2006-05-31 11:53:00,210.419,210.432,210.406,210.408,88700001.0
2006-05-31 11:54:00,210.431,210.455,210.405,210.426,79300000.0
2006-05-31 11:55:00,210.458,210.468,210.449,210.455,46700000.0
2006-05-31 11:56:00,210.453,210.457,210.421,210.432,36400000.0
2006-05-31 11:57:00,210.444,210.46,210.438,210.459,49800000.0
2006-05-31 11:58:00,210.446,210.446,210.412,210.42,48599999.0
2006-05-31 11:59:00,210.437,210.438,210.394,210.432,40700000.0
2006-05-31 12:00:00,210.484,210.495,210.43,210.436,24200000.0
2006-05-31 12:01:00,210.441,210.458,210.426,210.444,57199999.0
2006-05-31 12:02:00,210.454,210.455,210.426,210.455,66200000.0
2006-05-31 12:03:00,210.468,210.477,210.442,210.47,73600001.0
2006-05-31 12:04:00,210.462,210.462,210.44,210.449,31400000.0
2006-05-31 12:05:00,210.467,210.473,210.458,210.458,25100000.0
2006-05-31 12:06:00,210.484,210.532,210.484,210.517,40300000.0
2006-05-31 12:07:00,210.534,210.564,210.534,210.537,89300001.0
2006-05-31 12:08:00,210.544,210.549,210.522,210.522,20300000.0
2006-05-31 12:09:00,210.511,210.518,210.442,210.442,50000000.0
2006-05-31 12:10:00,210.449,210.449,210.367,210.367,36800000.0
2006-05-31 12:11:00,210.34,210.34,210.311,210.321,19500000.0
2006-05-31 12:12:00,210.314,210.34,210.314,210.32,96400000.0
2006-05-31 12:13:00,210.346,210.365,210.336,210.346,47000000.0
2006-05-31 12:14:00,210.346,210.346,210.326,210.326,87299999.0
2006-05-31 12:15:00,210.317,210.333,210.287,210.287,55700000.0
2006-05-31 12:16:00,210.3,210.307,210.28,210.28,99300000.0
2006-05-31 12:17:00,210.282,210.32,210.281,210.32,103200001.0
2006-05-31 12:18:00,210.329,210.335,210.303,210.305,75300000.0
2006-05-31 12:19:00,210.316,210.365,210.316,210.365,51200000.0
2006-05-31 12:20:00,210.362,210.406,210.361,210.401,43600000.0
2006-05-31 12:21:00,210.409,210.422,210.388,210.397,98899999.0
2006-05-31 12:22:00,210.409,210.415,210.387,210.387,37400000.0
2006-05-31 12:23:00,210.41,210.434,210.41,210.415,15000000.0
2006-05-31 12:24:00,210.397,210.414,210.388,210.39,78800001.0
2006-05-31 12:25:00,210.395,210.414,210.395,210.405,49000000.0
2006-05-31 12:26:00,210.392,210.398,210.382,210.398,61500000.0
2006-05-31 12:27:00,210.379,210.393,210.373,210.373,53500000.0
2006-05-31 12:28:00,210.396,210.396,210.371,210.371,80600001.0
2006-05-31 12:29:00,210.368,210.368,210.347,210.36,82300000.0
2006-05-31 12:30:00,210.356,210.356,210.343,210.343,35000000.0
2006-05-31 12:31:00,210.33,210.33,210.301,210.323,36500000.0
2006-05-31 12:32:00,210.337,210.347,210.312,210.347,32500000.0
2006-05-31 12:33:00,210.357,210.357,210.342,210.356,75800000.0
2006-05-31 12:34:00,210.349,210.349,210.319,210.319,49100001.0
2006-05-31 12:35:00,210.319,210.327,210.311,210.315,38900000.0
2006-05-31 12:36:00,210.3,210.315,210.288,210.303,75699999.0
2006-05-31 12:37:00,210.3,210.3,210.275,210.289,80400001.0
2006-05-31 12:38:00,210.283,210.283,210.243,210.258,64700000.0
2006-05-31 12:39:00,210.264,210.285,210.264,210.285,67499999.0
2006-05-31 12:40:00,210.29,210.298,210.273,210.273,85000000.0
2006-05-31 12:41:00,210.275,210.288,210.266,210.266,79900000.0
2006-05-31 12:42:00,210.278,210.296,210.267,210.28,85700000.0
2006-05-31 12:43:00,210.279,210.279,210.261,210.276,13000000.0
2006-05-31 12:44:00,210.276,210.276,210.257,210.261,37400000.0
2006-05-31 12:45:00,210.264,210.269,210.256,210.256,52300000.0
2006-05-31 12:46:00,210.236,210.236,210.206,210.211,25400000.0
2006-05-31 12:47:00,210.209,210.259,210.209,210.257,47100000.0
2006-05-31 12:48:00,210.251,210.274,210.235,210.235,89700000.0
2006-05-31 12:49:00,210.219,210.227,210.202,210.202,91400000.0
2006-05-31 12:50:00,210.213,210.255,210.193,210.255,36700000.0
2006-05-31 12:51:00,210.251,210.256,210.212,210.224,85000001.0
2006-05-31 12:52:00,210.223,210.237,210.208,210.229,26000000.0
2006-05-31 12:53:00,210.232,210.259,210.206,210.206,26700000.0
2006-05-31 12:54:00,210.242,210.26,210.228,210.26,64600001.0
2006-05-31 12:55:00,210.266,210.3,210.258,210.3,64600000.0
2006-05-31 12:56:00,210.288,210.316,210.28,210.28,48900000.0
2006-05-31 12:57:00,210.294,210.321,210.279,210.31,35200000.0
2006-05-31 12:58:00,210.306,210.323,210.286,210.323,50900000.0
2006-05-31 12:59:00,210.347,210.356,210.313,210.343,30000000.0
2006-05-31 13:00:00,210.349,210.367,210.33,210.335,43100000.0
2006-05-31 13:01:00,210.335,210.355,210.324,210.355,30500000.0
2006-05-31 13:02:00,210.351,210.351,210.323,210.34,48000000.0
2006-05-31 13:03:00,210.349,210.351,210.301,210.332,61800001.0
2006-05-31 13:04:00,210.343,210.369,210.33,210.366,71300001.0
2006-05-31 13:05:00,210.387,210.387,210.369,210.373,42100000.0
2006-05-31 13:06:00,210.365,210.39,210.365,210.383,54800000.0
2006-05-31 13:07:00,210.384,210.405,210.379,210.38,39300000.0
2006-05-31 13:08:00,210.358,210.358,210.32,210.349,44800000.0
2006-05-31 13:09:00,210.352,210.382,210.346,210.371,31600000.0
2006-05-31 13:10:00,210.382,210.406,210.379,210.4,77000001.0
2006-05-31 13:11:00,210.383,210.383,210.355,210.358,13900000.0
2006-05-31 13:12:00,210.346,210.359,210.341,210.356,44500000.0
2006-05-31 13:13:00,210.35,210.366,210.345,210.358,30800000.0
2006-05-31 13:14:00,210.363,210.368,210.34,210.349,47600000.0
2006-05-31 13:15:00,210.343,210.359,210.304,210.317,37200000.0
2006-05-31 13:16:00,210.325,210.381,210.321,210.36,69200001.0
2006-05-31 13:17:00,210.342,210.351,210.327,210.327,40400000.0
2006-05-31 13:18:00,210.347,210.35,210.318,210.33,66300000.0
2006-05-31 13:19:00,210.32,210.327,210.307,210.308,35500000.0
2006-05-31 13:20:00,210.327,210.333,210.307,210.323,75500000.0
2006-05-31 13:21:00,210.322,210.356,210.319,210.338,65199999.0
2006-05-31 13:22:00,210.32,210.339,210.311,210.337,39400000.0
2006-05-31 13:23:00,210.348,210.359,210.336,210.351,71200000.0
2006-05-31 13:24:00,210.367,210.47,210.367,210.47,58199999.0
2006-05-31 13:25:00,210.455,210.504,210.455,210.497,41100000.0
2006-05-31 13:26:00,210.512,210.516,210.485,210.485,46800000.0
2006-05-31 13:27:00,210.473,210.529,210.462,210.518,51799999.0
2006-05-31 13:28:00,210.497,210.535,210.497,210.535,44199999.0
2006-05-31 13:29:00,210.529,210.579,210.529,210.57,68400000.0
2006-05-31 13:30:00,210.571,210.571,210.535,210.538,50900000.0
2006-05-31 13:31:00,210.532,210.54,210.515,210.519,71600000.0
2006-05-31 13:32:00,210.504,210.524,210.491,210.507,78099999.0
2006-05-31 13:33:00,210.497,210.497,210.479,210.482,56200000.0
2006-05-31 13:34:00,210.492,210.506,210.483,210.49,43300000.0
2006-05-31 13:35:00,210.471,210.495,210.442,210.457,47400000.0
2006-05-31 13:36:00,210.443,210.443,210.424,210.429,32800000.0
2006-05-31 13:37:00,210.424,210.442,210.409,210.433,62900000.0
2006-05-31 13:38:00,210.449,210.491,210.449,210.484,21500000.0
2006-05-31 13:39:00,210.485,210.485,210.435,210.469,87299999.0
2006-05-31 13:40:00,210.467,210.49,210.445,210.445,68900000.0
2006-05-31 13:41:00,210.437,210.443,210.421,210.437,66900000.0
2006-05-31 13:42:00,210.432,210.445,210.425,210.445,35100000.0
2006-05-31 13:43:00,210.458,210.459,210.446,210.457,45100000.0
2006-05-31 13:44:00,210.464,210.518,210.464,210.518,34800000.0
2006-05-31 13:45:00,210.5,210.505,210.483,210.49,50300000.0
2006-05-31 13:46:00,210.489,210.497,210.456,210.458,56800001.0
2006-05-31 13:47:00,210.449,210.449,210.405,210.413,60199999.0
2006-05-31 13:48:00,210.424,210.444,210.421,210.422,52099999.0
2006-05-31 13:49:00,210.427,210.44,210.416,210.44,40900000.0
2006-05-31 13:50:00,210.452,210.452,210.375,210.379,48399999.0
2006-05-31 13:51:00,210.392,210.395,210.369,210.379,66000000.0
2006-05-31 13:52:00,210.369,210.399,210.362,210.399,32500000.0
2006-05-31 13:53:00,210.396,210.414,210.373,210.396,49900000.0
2006-05-31 13:54:00,210.391,210.391,210.357,210.36,49400000.0
2006-05-31 13:55:00,210.348,210.371,210.347,210.358,49199999.0
2006-05-31 13:56:00,210.334,210.359,210.334,210.348,64900000.0
2006-05-31 13:57:00,210.344,210.352,210.325,210.347,59399999.0
2006-05-31 13:58:00,210.319,210.319,210.261,210.261,83899999.0
2006-05-31 13:59:00,210.245,210.263,210.232,210.26,61000002.0
2006-05-31 14:00:00,210.244,210.284,210.244,210.272,34000000.0
2006-05-31 14:01:00,210.277,210.289,210.277,210.289,40100001.0
2006-05-31 14:02:00,210.305,210.346,210.305,210.327,26200000.0
2006-05-31 14:03:00,210.318,210.346,210.318,210.344,46300000.0
2006-05-31 14:04:00,210.323,210.375,210.323,210.375,54000000.0
2006-05-31 14:05:00,210.373,210.397,210.366,210.397,15200000.0
2006-05-31 14:06:00,210.393,210.409,210.35,210.362,21300000.0
2006-05-31 14:07:00,210.366,210.373,210.353,210.373,27800000.0
2006-05-31 14:08:00,210.379,210.385,210.363,210.367,40900000.0
2006-05-31 14:09:00,210.336,210.336,210.31,210.317,10000000.0
2006-05-31 14:10:00,210.316,210.331,210.311,210.318,37400000.0
2006-05-31 14:11:00,210.328,210.354,210.328,210.354,45500000.0
2006-05-31 14:12:00,210.336,210.336,210.299,210.324,29800000.0
2006-05-31 14:13:00,210.317,210.351,210.317,210.345,39600000.0
2006-05-31 14:14:00,210.356,210.371,210.349,210.371,39100000.0
2006-05-31 14:15:00,210.353,210.383,210.312,210.379,62900001.0
2006-05-31 14:16:00,210.414,210.438,210.392,210.426,28300000.0
2006-05-31 14:17:00,210.414,210.445,210.414,210.428,37400001.0
2006-05-31 14:18:00,210.436,210.452,210.413,210.441,69300001.0
2006-05-31 14:19:00,210.421,210.434,210.397,210.418,49700000.0
2006-05-31 14:20:00,210.416,210.426,210.381,210.412,64800000.0
2006-05-31 14:21:00,210.413,210.452,210.411,210.441,68300000.0
2006-05-31 14:22:00,210.431,210.462,210.427,210.455,56500000.0
2006-05-31 14:23:00,210.448,210.468,210.418,210.468,47400000.0
2006-05-31 14:24:00,210.452,210.452,210.403,210.41,46700000.0
2006-05-31 14:25:00,210.398,210.425,210.391,210.425,26200000.0
2006-05-31 14:26:00,210.431,210.431,210.362,210.362,15100000.0
2006-05-31 14:27:00,210.35,210.4,210.35,210.4,47300000.0
2006-05-31 14:28:00,210.373,210.373,210.34,210.348,23500000.0
2006-05-31 14:29:00,210.368,210.41,210.351,210.41,67499999.0
2006-05-31 14:30:00,210.434,210.459,210.414,210.414,61700000.0
2006-05-31 14:31:00,210.416,210.454,210.416,210.448,28400000.0
2006-05-31 14:32:00,210.439,210.439,210.417,210.42,14100000.0
2006-05-31 14:33:00,210.424,210.445,210.41,210.445,80300000.0
2006-05-31 14:34:00,210.459,210.481,210.455,210.464,45700000.0
2006-05-31 14:35:00,210.479,210.479,210.451,210.453,27800000.0
2006-05-31 14:36:00,210.454,210.454,210.424,210.435,14400000.0
2006-05-31 14:37:00,210.435,210.435,210.401,210.401,46700000.0
2006-05-31 14:38:00,210.402,210.408,210.4,210.405,59600000.0
2006-05-31 14:39:00,210.404,210.42,210.4,210.406,88599998.0
2006-05-31 14:40:00,210.415,210.428,210.412,210.416,50100001.0
2006-05-31 14:41:00,210.439,210.445,210.424,210.424,27000000.0
2006-05-31 14:42:00,210.447,210.458,210.424,210.43,50300000.0
2006-05-31 14:43:00,210.43,210.436,210.392,210.392,67399999.0
2006-05-31 14:44:00,210.369,210.369,210.346,210.363,25500000.0
2006-05-31 14:45:00,210.355,210.392,210.352,210.378,37300000.0
2006-05-31 14:46:00,210.358,210.358,210.332,210.354,40800000.0
2006-05-31 14:47:00,210.365,210.418,210.365,210.402,92000001.0
2006-05-31 14:48:00,210.384,210.402,210.384,210.395,42100000.0
2006-05-31 14:49:00,210.402,210.413,210.378,210.385,49500000.0
2006-05-31 14:50:00,210.375,210.385,210.35,210.35,51200000.0
2006-05-31 14:51:00,210.349,210.376,210.33,210.343,57800000.0
2006-05-31 14:52:00,210.365,210.369,210.309,210.311,28300000.0
2006-05-31 14:53:00,210.298,210.342,210.298,210.327,29600000.0
2006-05-31 14:54:00,210.331,210.356,210.324,210.344,60400000.0
2006-05-31 14:55:00,210.341,210.353,210.312,210.312,43400001.0
2006-05-31 14:56:00,210.303,210.362,210.293,210.344,81400000.0
2006-05-31 14:57:00,210.336,210.344,210.289,210.289,51699998.0
2006-05-31 14:58:00,210.274,210.274,210.235,210.235,46800000.0
2006-05-31 14:59:00,210.242,210.306,210.242,210.285,53500000.0
2006-05-31 15:00:00,210.268,210.268,210.239,210.258,56400000.0
2006-05-31 15:01:00,210.238,210.238,210.195,210.195,30600000.0
2006-05-31 15:02:00,210.203,210.234,210.203,210.23,28000000.0
2006-05-31 15:03:00,210.232,210.249,210.229,210.229,78899999.0
2006-05-31 15:04:00,210.221,210.232,210.215,210.23,33800000.0
2006-05-31 15:05:00,210.223,210.266,210.221,210.251,20300000.0
2006-05-31 15:06:00,210.244,210.266,210.239,210.24,27600000.0
2006-05-31 15:07:00,210.233,210.242,210.209,210.215,70500000.0
2006-05-31 15:08:00,210.203,210.203,210.174,210.185,65200001.0
2006-05-31 15:09:00,210.179,210.179,210.155,210.155,59100000.0
2006-05-31 15:10:00,210.153,210.187,210.153,210.187,19600000.0
2006-05-31 15:11:00,210.155,210.155,210.076,210.1,29400000.0
2006-05-31 15:12:00,210.117,210.138,210.084,210.122,50300000.0
2006-05-31 15:13:00,210.124,210.138,210.113,210.134,38800000.0
2006-05-31 15:14:00,210.134,210.145,210.125,210.145,56899999.0
2006-05-31 15:15:00,210.137,210.146,210.1,210.112,40200000.0
2006-05-31 15:16:00,210.119,210.119,210.108,210.115,39400000.0
2006-05-31 15:17:00,210.119,210.119,210.07,210.07,27800000.0
2006-05-31 15:18:00,210.077,210.116,210.077,210.094,41000000.0
2006-05-31 15:19:00,210.07,210.086,210.019,210.074,70700001.0
2006-05-31 15:20:00,210.077,210.098,210.049,210.068,49500000.0
2006-05-31 15:21:00,210.062,210.062,209.993,210.003,45700000.0
2006-05-31 15:22:00,210.01,210.093,210.01,210.091,57599999.0
2006-05-31 15:23:00,210.107,210.16,210.088,210.088,22300000.0
2006-05-31 15:24:00,210.092,210.096,210.059,210.073,48000000.0
2006-05-31 15:25:00,210.096,210.127,210.096,210.113,21600000.0
2006-05-31 15:26:00,210.111,210.124,210.108,210.119,45400000.0
2006-05-31 15:27:00,210.121,210.135,210.116,210.123,53200000.0
2006-05-31 15:28:00,210.119,210.119,210.096,210.104,48300000.0
2006-05-31 15:29:00,210.086,210.095,210.057,210.075,55000000.0
2006-05-31 15:30:00,210.068,210.191,210.057,210.177,56599999.0
2006-05-31 15:31:00,210.165,210.189,210.161,210.165,114300001.0
2006-05-31 15:32:00,210.154,210.181,210.137,210.142,52700000.0
2006-05-31 15:33:00,210.145,210.151,210.074,210.074,75699999.0
2006-05-31 15:34:00,210.087,210.125,210.087,210.116,63300000.0
2006-05-31 15:35:00,210.105,210.105,210.05,210.05,40099999.0
2006-05-31 15:36:00,210.053,210.053,209.995,210.021,56600000.0
2006-05-31 15:37:00,210.016,210.039,210.013,210.029,39900000.0
2006-05-31 15:38:00,210.018,210.086,210.017,210.086,41500000.0
2006-05-31 15:39:00,210.091,210.106,210.071,210.078,31699999.0
2006-05-31 15:40:00,210.09,210.094,210.072,210.085,46700000.0
2006-05-31 15:41:00,210.105,210.124,210.054,210.056,52400000.0
2006-05-31 15:42:00,210.067,210.078,210.053,210.077,99800001.0
2006-05-31 15:43:00,210.084,210.111,210.069,210.094,91400001.0
2006-05-31 15:44:00,210.104,210.118,210.09,210.106,41900000.0
2006-05-31 15:45:00,210.108,210.124,210.097,210.097,49400000.0
2006-05-31 15:46:00,210.13,210.183,210.13,210.175,45600000.0
2006-05-31 15:47:00,210.183,210.203,210.174,210.191,74600000.0
2006-05-31 15:48:00,210.185,210.185,210.151,210.154,40300001.0
2006-05-31 15:49:00,210.159,210.172,210.153,210.165,44500000.0
2006-05-31 15:50:00,210.153,210.203,210.152,210.177,76000000.0
2006-05-31 15:51:00,210.177,210.184,210.129,210.162,51700000.0
2006-05-31 15:52:00,210.144,210.159,210.123,210.147,58900000.0
2006-05-31 15:53:00,210.16,210.16,210.115,210.12,58800000.0
2006-05-31 15:54:00,210.118,210.124,210.103,210.124,70900001.0
2006-05-31 15:55:00,210.127,210.18,210.121,210.18,63700000.0
2006-05-31 15:56:00,210.169,210.169,210.124,210.124,44100000.0
2006-05-31 15:57:00,210.131,210.2,210.131,210.2,86100002.0
2006-05-31 15:58:00,210.156,210.156,210.11,210.11,39800000.0
2006-05-31 15:59:00,210.112,210.124,210.101,210.124,76300001.0
2006-05-31 16:00:00,210.135,210.207,210.135,210.201,43900000.0
2006-05-31 16:01:00,210.184,210.198,210.143,210.191,48800000.0
2006-05-31 16:02:00,210.225,210.291,210.225,210.271,30700000.0
2006-05-31 16:03:00,210.285,210.313,210.271,210.294,34700000.0
2006-05-31 16:04:00,210.301,210.342,210.293,210.328,66000000.0
2006-05-31 16:05:00,210.326,210.342,210.251,210.261,50400000.0
2006-05-31 16:06:00,210.284,210.319,210.284,210.292,65200000.0
2006-05-31 16:07:00,210.311,210.341,210.299,210.325,36900000.0
2006-05-31 16:08:00,210.332,210.372,210.329,210.372,62500000.0
2006-05-31 16:09:00,210.381,210.381,210.335,210.365,85599998.0
2006-05-31 16:10:00,210.349,210.363,210.315,210.363,28700000.0
2006-05-31 16:11:00,210.363,210.43,210.36,210.415,33600000.0
2006-05-31 16:12:00,210.456,210.482,210.453,210.455,40300000.0
2006-05-31 16:13:00,210.433,210.489,210.431,210.483,38300000.0
2006-05-31 16:14:00,210.446,210.457,210.423,210.457,37400000.0
2006-05-31 16:15:00,210.489,210.489,210.426,210.443,57700000.0
2006-05-31 16:16:00,210.445,210.487,210.445,210.45,10200000.0
2006-05-31 16:17:00,210.411,210.441,210.399,210.43,59400000.0
2006-05-31 16:18:00,210.405,210.413,210.352,210.352,39800000.0
2006-05-31 16:19:00,210.37,210.392,210.37,210.392,49300000.0
2006-05-31 16:20:00,210.4,210.413,210.369,210.369,35800000.0
2006-05-31 16:21:00,210.384,210.417,210.364,210.364,29900000.0
2006-05-31 16:22:00,210.35,210.36,210.323,210.323,40000000.0
2006-05-31 16:23:00,210.332,210.358,210.327,210.342,90300000.0
2006-05-31 16:24:00,210.336,210.336,210.303,210.317,25600000.0
2006-05-31 16:25:00,210.321,210.321,210.296,210.315,35400000.0
2006-05-31 16:26:00,210.315,210.319,210.271,210.271,56900001.0
2006-05-31 16:27:00,210.27,210.27,210.252,210.267,44500000.0
2006-05-31 16:28:00,210.277,210.29,210.263,210.263,46300000.0
2006-05-31 16:29:00,210.263,210.311,210.263,210.304,47100000.0
2006-05-31 16:30:00,210.3,210.315,210.282,210.315,90700000.0
2006-05-31 16:31:00,210.331,210.376,210.315,210.376,40000000.0
2006-05-31 16:32:00,210.35,210.381,210.35,210.359,81600001.0
2006-05-31 16:33:00,210.36,210.372,210.358,210.372,20000000.0
2006-05-31 16:34:00,210.366,210.379,210.343,210.369,41500000.0
2006-05-31 16:35:00,210.372,210.394,210.366,210.393,76400000.0
2006-05-31 16:36:00,210.431,210.475,210.431,210.462,45600000.0
2006-05-31 16:37:00,210.462,210.462,210.43,210.446,66500000.0
2006-05-31 16:38:00,210.424,210.424,210.394,210.399,56200001.0
2006-05-31 16:39:00,210.407,210.442,210.407,210.424,42800000.0
2006-05-31 16:40:00,210.419,210.434,210.402,210.402,65900000.0
2006-05-31 16:41:00,210.391,210.419,210.367,210.371,106699999.0
2006-05-31 16:42:00,210.385,210.401,210.37,210.382,51100000.0
2006-05-31 16:43:00,210.394,210.413,210.361,210.361,47400001.0
2006-05-31 16:44:00,210.326,210.329,210.298,210.321,46600000.0
2006-05-31 16:45:00,210.326,210.381,210.326,210.379,45800000.0
2006-05-31 16:46:00,210.38,210.401,210.358,210.358,54200000.0
2006-05-31 16:47:00,210.347,210.359,210.306,210.306,52300000.0
2006-05-31 16:48:00,210.297,210.301,210.245,210.254,52200001.0
2006-05-31 16:49:00,210.27,210.277,210.254,210.277,54600000.0
2006-05-31 16:50:00,210.255,210.291,210.252,210.272,62100000.0
2006-05-31 16:51:00,210.291,210.291,210.248,210.26,38600000.0
2006-05-31 16:52:00,210.253,210.265,210.24,210.243,51499999.0
2006-05-31 16:53:00,210.241,210.279,210.241,210.252,80800000.0
2006-05-31 16:54:00,210.218,210.233,210.184,210.184,63200000.0
2006-05-31 16:55:00,210.161,210.195,210.161,210.176,87600001.0
2006-05-31 16:56:00,210.165,210.165,210.122,210.125,84300000.0
2006-05-31 16:57:00,210.129,210.141,210.106,210.116,32600000.0
2006-05-31 16:58:00,210.089,210.089,210.032,210.039,51599999.0
2006-05-31 16:59:00,210.038,210.038,209.68,209.7,62000001.0
2006-05-31 17:00:00,209.712,209.865,209.703,209.827,45200000.0
2006-05-31 17:01:00,209.853,209.965,209.853,209.965,75599999.0
2006-05-31 17:02:00,210.017,210.112,210.017,210.1,24600000.0
2006-05-31 17:03:00,210.058,210.063,209.985,209.985,68799999.0
2006-05-31 17:04:00,209.999,209.999,209.904,209.915,91200001.0
2006-05-31 17:05:00,209.929,209.954,209.903,209.928,45000000.0
2006-05-31 17:06:00,209.967,210.015,209.967,210.015,75899999.0
2006-05-31 17:07:00,210.003,210.029,209.99,209.99,91399999.0
2006-05-31 17:08:00,209.998,210.066,209.998,210.066,28100000.0
2006-05-31 17:09:00,210.054,210.061,210.04,210.04,80499999.0
2006-05-31 17:10:00,210.023,210.044,209.995,210.037,55900000.0
2006-05-31 17:11:00,210.017,210.017,209.981,210.01,49500001.0
2006-05-31 17:12:00,210.014,210.046,210.01,210.035,36700000.0
2006-05-31 17:13:00,210.078,210.12,210.01,210.101,45800000.0
2006-05-31 17:14:00,210.112,210.112,210.036,210.048,23100000.0
2006-05-31 17:15:00,210.068,210.095,210.035,210.095,48200000.0
2006-05-31 17:16:00,210.109,210.116,210.067,210.098,61700000.0
2006-05-31 17:17:00,210.112,210.142,210.095,210.097,65000000.0
2006-05-31 17:18:00,210.062,210.079,210.048,210.049,39300000.0
2006-05-31 17:19:00,210.054,210.082,210.031,210.073,50000000.0
2006-05-31 17:20:00,210.09,210.12,210.09,210.101,51900000.0
2006-05-31 17:21:00,210.131,210.163,210.111,210.156,80600000.0
2006-05-31 17:22:00,210.14,210.185,210.109,210.12,87699999.0
2006-05-31 17:23:00,210.114,210.114,210.049,210.059,43100000.0
2006-05-31 17:24:00,210.042,210.042,209.98,209.992,30500000.0
2006-05-31 17:25:00,209.979,209.988,209.945,209.957,65500000.0
2006-05-31 17:26:00,209.971,210.005,209.971,209.999,56000000.0
2006-05-31 17:27:00,210.023,210.058,210.02,210.051,36300000.0
2006-05-31 17:28:00,210.072,210.104,210.072,210.082,80200000.0
2006-05-31 17:29:00,210.096,210.101,210.062,210.062,51200000.0
2006-05-31 17:30:00,210.039,210.126,210.039,210.126,31800000.0
2006-05-31 17:31:00,210.13,210.2,210.121,210.2,33400000.0
2006-05-31 17:32:00,210.202,210.205,210.124,210.189,26400000.0
2006-05-31 17:33:00,210.192,210.208,210.151,210.173,23300000.0
2006-05-31 17:34:00,210.196,210.224,210.187,210.224,66600000.0
2006-05-31 17:35:00,210.245,210.271,210.239,210.243,50200000.0
2006-05-31 17:36:00,210.235,210.259,210.215,210.254,131600001.0
2006-05-31 17:37:00,210.239,210.283,210.239,210.279,60100000.0
2006-05-31 17:38:00,210.293,210.339,210.288,210.339,60000000.0
2006-05-31 17:39:00,210.342,210.342,210.225,210.225,30100000.0
2006-05-31 17:40:00,210.165,210.207,210.152,210.207,54800000.0
2006-05-31 17:41:00,210.185,210.199,210.177,210.19,53900000.0
2006-05-31 17:42:00,210.201,210.242,210.201,210.234,39600000.0
2006-05-31 17:43:00,210.233,210.256,210.213,210.254,34800000.0
2006-05-31 17:44:00,210.246,210.253,210.224,210.248,46000000.0
2006-05-31 17:45:00,210.249,210.256,210.228,210.242,22400000.0
2006-05-31 17:46:00,210.239,210.271,210.226,210.235,66600000.0
2006-05-31 17:47:00,210.259,210.265,210.244,210.246,61200000.0
2006-05-31 17:48:00,210.243,210.26,210.231,210.232,21100000.0
2006-05-31 17:49:00,210.24,210.248,210.214,210.226,45000000.0
2006-05-31 17:50:00,210.232,210.234,210.206,210.206,33200000.0
2006-05-31 17:51:00,210.217,210.276,210.217,210.27,53599999.0
2006-05-31 17:52:00,210.305,210.305,210.255,210.26,40200000.0
2006-05-31 17:53:00,210.233,210.239,210.202,210.22,85500000.0
2006-05-31 17:54:00,210.211,210.24,210.211,210.233,54400000.0
2006-05-31 17:55:00,210.248,210.294,210.248,210.294,24400000.0
2006-05-31 17:56:00,210.289,210.331,210.282,210.313,57700001.0
2006-05-31 17:57:00,210.298,210.316,210.287,210.299,23300000.0
2006-05-31 17:58:00,210.3,210.3,210.247,210.251,73700002.0
2006-05-31 17:59:00,210.238,210.257,210.222,210.241,81900001.0
2006-05-31 18:00:00,210.262,210.262,210.227,210.227,37100000.0
2006-05-31 18:01:00,210.25,210.27,210.235,210.249,504799998.0
2006-05-31 18:02:00,210.272,210.341,210.272,210.341,699700000.0
2006-05-31 18:03:00,210.348,210.357,210.302,210.322,618800002.0
2006-05-31 18:04:00,210.341,210.361,210.327,210.335,423799999.0
2006-05-31 18:05:00,210.368,210.385,210.353,210.36,687300002.0
2006-05-31 18:06:00,210.353,210.4,210.342,210.366,640100001.0
2006-05-31 18:07:00,210.362,210.388,210.319,210.35,737500002.0
2006-05-31 18:08:00,210.358,210.38,210.345,210.38,694800000.0
2006-05-31 18:09:00,210.368,210.382,210.328,210.35,540700000.0
2006-05-31 18:10:00,210.356,210.39,210.339,210.39,534399999.0
2006-05-31 18:11:00,210.386,210.393,210.361,210.371,298100001.0
2006-05-31 18:12:00,210.367,210.422,210.363,210.405,293100000.0
2006-05-31 18:13:00,210.438,210.446,210.421,210.443,417700001.0
2006-05-31 18:14:00,210.438,210.449,210.404,210.422,633799998.0
2006-05-31 18:15:00,210.436,210.452,210.419,210.423,651300002.0
2006-05-31 18:16:00,210.423,210.495,210.409,210.471,682800002.0
2006-05-31 18:17:00,210.469,210.481,210.418,210.438,211500000.0
2006-05-31 18:18:00,210.453,210.501,210.452,210.495,403300003.0
2006-05-31 18:19:00,210.48,210.513,210.434,210.463,402000000.0
2006-05-31 18:20:00,210.452,210.491,210.436,210.472,544900001.0
2006-05-31 18:21:00,210.474,210.486,210.426,210.437,547300000.0
2006-05-31 18:22:00,210.42,210.435,210.384,210.396,506800001.0
2006-05-31 18:23:00,210.395,210.436,210.393,210.419,819600002.0
2006-05-31 18:24:00,210.407,210.448,210.407,210.43,563400002.0
2006-05-31 18:25:00,210.433,210.433,210.397,210.422,482499999.0
2006-05-31 18:26:00,210.422,210.428,210.4,210.414,350600001.0
2006-05-31 18:27:00,210.421,210.437,210.401,210.435,399299998.0
2006-05-31 18:28:00,210.452,210.486,210.44,210.463,383200001.0
2006-05-31 18:29:00,210.463,210.48,210.436,210.452,549600001.0
2006-05-31 18:30:00,210.45,210.466,210.438,210.442,335999996.0
2006-05-31 18:31:00,210.449,210.463,210.435,210.459,339900002.0
2006-05-31 18:32:00,210.454,210.478,210.449,210.453,532800002.0
2006-05-31 18:33:00,210.457,210.483,210.449,210.453,470299998.0
2006-05-31 18:34:00,210.461,210.483,210.435,210.44,528499999.0
2006-05-31 18:35:00,210.428,210.449,210.406,210.415,455099999.0
2006-05-31 18:36:00,210.402,210.414,210.383,210.383,269600000.0
2006-05-31 18:37:00,210.396,210.417,210.383,210.398,205400001.0
2006-05-31 18:38:00,210.402,210.407,210.391,210.4,147100001.0
2006-05-31 18:39:00,210.412,210.42,210.384,210.392,127200001.0
2006-05-31 18:40:00,210.377,210.402,210.377,210.388,285400002.0
2006-05-31 18:41:00,210.38,210.404,210.379,210.397,290500000.0
2006-05-31 18:42:00,210.4,210.4,210.372,210.375,258100000.0
2006-05-31 18:43:00,210.369,210.392,210.362,210.367,120400000.0
2006-05-31 18:44:00,210.372,210.381,210.351,210.353,266000000.0
2006-05-31 18:45:00,210.347,210.369,210.344,210.358,181600000.0
2006-05-31 18:46:00,210.362,210.362,210.348,210.355,161300000.0
2006-05-31 18:47:00,210.347,210.349,210.315,210.317,75200000.0
2006-05-31 18:48:00,210.325,210.337,210.307,210.322,149600000.0
2006-05-31 18:49:00,210.312,210.33,210.295,210.328,186899999.0
2006-05-31 18:50:00,210.34,210.348,210.32,210.343,212300000.0
2006-05-31 18:51:00,210.332,210.341,210.313,210.325,201299999.0
2006-05-31 18:52:00,210.33,210.361,210.33,210.348,272100001.0
2006-05-31 18:53:00,210.352,210.358,210.338,210.341,265600000.0
2006-05-31 18:54:00,210.355,210.366,210.354,210.36,239499999.0
2006-05-31 18:55:00,210.371,210.393,210.358,210.393,299199999.0
2006-05-31 18:56:00,210.407,210.421,210.396,210.419,31200000.0
2006-05-31 18:57:00,210.418,210.441,210.418,210.428,200899999.0
2006-05-31 18:58:00,210.427,210.427,210.39,210.391,268900000.0
2006-05-31 18:59:00,210.371,210.384,210.356,210.367,272499998.0
2006-05-31 19:00:00,210.359,210.39,210.356,210.39,78700000.0
2006-05-31 19:01:00,210.391,210.419,210.384,210.384,98000000.0
2006-05-31 19:02:00,210.38,210.389,210.373,210.376,234800002.0
2006-05-31 19:03:00,210.375,210.386,210.365,210.369,281799998.0
2006-05-31 19:04:00,210.374,210.456,210.374,210.446,156900001.0
2006-05-31 19:05:00,210.45,210.46,210.403,210.421,107600000.0
2006-05-31 19:06:00,210.422,210.475,210.382,210.45,435700003.0
2006-05-31 19:07:00,210.463,210.491,210.43,210.467,274800000.0
2006-05-31 19:08:00,210.461,210.469,210.438,210.465,360899999.0
2006-05-31 19:09:00,210.477,210.499,210.474,210.49,153899999.0
2006-05-31 19:10:00,210.494,210.5,210.459,210.459,83099999.0
2006-05-31 19:11:00,210.462,210.488,210.462,210.482,36000000.0
2006-05-31 19:12:00,210.482,210.507,210.48,210.49,114800000.0
2006-05-31 19:13:00,210.487,210.504,210.475,210.48,135200000.0
2006-05-31 19:14:00,210.483,210.483,210.406,210.429,235100001.0
2006-05-31 19:15:00,210.422,210.427,210.413,210.42,300799998.0
2006-05-31 19:16:00,210.429,210.431,210.402,210.403,47600000.0
2006-05-31 19:17:00,210.42,210.424,210.407,210.417,104800000.0
2006-05-31 19:18:00,210.403,210.42,210.389,210.4,182400002.0
2006-05-31 19:19:00,210.403,210.439,210.403,210.427,202099999.0
2006-05-31 19:20:00,210.425,210.427,210.399,210.412,149700001.0
2006-05-31 19:21:00,210.415,210.435,210.415,210.435,155700000.0
2006-05-31 19:22:00,210.441,210.456,210.424,210.456,72200000.0
2006-05-31 19:23:00,210.465,210.505,210.463,210.463,451799999.0
2006-05-31 19:24:00,210.451,210.453,210.433,210.442,127300000.0
2006-05-31 19:25:00,210.431,210.451,210.431,210.451,232600000.0
2006-05-31 19:26:00,210.446,210.459,210.429,210.433,450900000.0
2006-05-31 19:27:00,210.418,210.439,210.418,210.438,326199999.0
2006-05-31 19:28:00,210.45,210.461,210.432,210.457,167100001.0
2006-05-31 19:29:00,210.457,210.459,210.447,210.455,65300000.0
2006-05-31 19:30:00,210.451,210.47,210.449,210.451,249100000.0
2006-05-31 19:31:00,210.445,210.457,210.444,210.445,148699999.0
2006-05-31 19:32:00,210.441,210.463,210.433,210.448,405000002.0
2006-05-31 19:33:00,210.454,210.456,210.442,210.448,223199998.0
2006-05-31 19:34:00,210.45,210.464,210.445,210.45,173100000.0
2006-05-31 19:35:00,210.442,210.461,210.44,210.44,301699999.0
2006-05-31 19:36:00,210.455,210.458,210.434,210.453,238100001.0
2006-05-31 19:37:00,210.462,210.462,210.44,210.446,99899999.0
2006-05-31 19:38:00,210.456,210.485,210.449,210.478,164999999.0
2006-05-31 19:39:00,210.471,210.471,210.425,210.439,228100001.0
2006-05-31 19:40:00,210.444,210.446,210.417,210.42,234600000.0
2006-05-31 19:41:00,210.436,210.437,210.412,210.412,291599999.0
2006-05-31 19:42:00,210.416,210.434,210.407,210.428,175000000.0
2006-05-31 19:43:00,210.423,210.423,210.346,210.346,43900000.0
2006-05-31 19:44:00,210.343,210.409,210.328,210.375,254600000.0
2006-05-31 19:45:00,210.384,210.418,210.384,210.397,146600000.0
2006-05-31 19:46:00,210.413,210.441,210.412,210.417,130200000.0
2006-05-31 19:47:00,210.412,210.423,210.405,210.415,53100000.0
2006-05-31 19:48:00,210.398,210.415,210.393,210.407,232799997.0
2006-05-31 19:49:00,210.41,210.444,210.41,210.422,170900001.0
2006-05-31 19:50:00,210.419,210.439,210.412,210.415,170000000.0
2006-05-31 19:51:00,210.423,210.459,210.423,210.453,133200000.0
2006-05-31 19:52:00,210.47,210.479,210.443,210.452,116800000.0
2006-05-31 19:53:00,210.468,210.493,210.465,210.465,125200000.0
2006-05-31 19:54:00,210.461,210.486,210.458,210.463,180699999.0
2006-05-31 19:55:00,210.47,210.523,210.47,210.511,85100000.0
2006-05-31 19:56:00,210.525,210.54,210.516,210.518,125100001.0
2006-05-31 19:57:00,210.508,210.517,210.501,210.517,130999999.0
2006-05-31 19:58:00,210.506,210.535,210.506,210.522,276500000.0
2006-05-31 19:59:00,210.526,210.534,210.51,210.51,181400001.0
2006-05-31 20:00:00,210.51,210.515,210.51,210.51,135500000.0
2006-05-31 20:01:00,210.505,210.535,210.424,210.424,135000001.0
2006-05-31 20:02:00,210.42,210.512,210.404,210.492,149399999.0
2006-05-31 20:03:00,210.488,210.504,210.447,210.447,86900001.0
2006-05-31 20:04:00,210.442,210.465,210.403,210.403,97300000.0
2006-05-31 20:05:00,210.386,210.45,210.383,210.42,166100001.0
2006-05-31 20:06:00,210.434,210.47,210.432,210.452,217699999.0
2006-05-31 20:07:00,210.48,210.517,210.464,210.517,162900001.0
2006-05-31 20:08:00,210.523,210.527,210.463,210.463,226300000.0
2006-05-31 20:09:00,210.475,210.556,210.465,210.547,144600000.0
2006-05-31 20:10:00,210.563,210.611,210.563,210.585,158300000.0
2006-05-31 20:11:00,210.58,210.591,210.56,210.566,288200000.0
2006-05-31 20:12:00,210.575,210.627,210.575,210.582,486500002.0
2006-05-31 20:13:00,210.586,210.601,210.578,210.585,168799999.0
2006-05-31 20:14:00,210.578,210.598,210.535,210.55,175400000.0
2006-05-31 20:15:00,210.557,210.598,210.546,210.577,289100001.0
2006-05-31 20:16:00,210.572,210.575,210.529,210.539,183300000.0
2006-05-31 20:17:00,210.538,210.553,210.531,210.547,31000000.0
2006-05-31 20:18:00,210.537,210.537,210.499,210.499,154200000.0
2006-05-31 20:19:00,210.499,210.521,210.471,210.485,162500000.0
2006-05-31 20:20:00,210.489,210.51,210.46,210.51,289900003.0
2006-05-31 20:21:00,210.512,210.541,210.494,210.51,122500001.0
2006-05-31 20:22:00,210.509,210.509,210.482,210.493,242500001.0
2006-05-31 20:23:00,210.495,210.506,210.473,210.493,165500001.0
2006-05-31 20:24:00,210.497,210.507,210.465,210.465,181900002.0
2006-05-31 20:25:00,210.447,210.461,210.385,210.385,285700001.0
2006-05-31 20:26:00,210.388,210.435,210.377,210.412,316600000.0
2006-05-31 20:27:00,210.422,210.485,210.419,210.465,221599999.0
2006-05-31 20:28:00,210.473,210.507,210.468,210.502,274500000.0
2006-05-31 20:29:00,210.513,210.523,210.462,210.468,567400000.0
2006-05-31 20:30:00,210.475,210.475,210.449,210.464,542300002.0
2006-05-31 20:31:00,210.465,210.517,210.465,210.49,390399998.0
2006-05-31 20:32:00,210.49,210.493,210.428,210.458,489099996.0
2006-05-31 20:33:00,210.452,210.507,210.411,210.469,140700000.0
2006-05-31 20:34:00,210.464,210.52,210.427,210.52,155000000.0
2006-05-31 20:35:00,210.536,210.605,210.536,210.569,119000001.0
2006-05-31 20:36:00,210.555,210.615,210.526,210.615,123300001.0
2006-05-31 20:37:00,210.616,210.629,210.579,210.601,81300000.0
2006-05-31 20:38:00,210.592,210.624,210.558,210.621,267399999.0
2006-05-31 20:39:00,210.639,210.725,210.633,210.725,336100003.0
2006-05-31 20:40:00,210.737,210.74,210.693,210.705,395800003.0
2006-05-31 20:41:00,210.713,210.77,210.705,210.735,204200001.0
2006-05-31 20:42:00,210.744,210.813,210.744,210.798,153700000.0
2006-05-31 20:43:00,210.797,210.81,210.774,210.774,318700000.0
2006-05-31 20:44:00,210.777,210.777,210.7,210.723,314000001.0
2006-05-31 20:45:00,210.724,210.752,210.724,210.742,180899999.0
2006-05-31 20:46:00,210.746,210.746,210.674,210.674,208100000.0
2006-05-31 20:47:00,210.652,210.66,210.605,210.651,224699999.0
2006-05-31 20:48:00,210.679,210.693,210.646,210.646,272000000.0
2006-05-31 20:49:00,210.639,210.656,210.613,210.625,137500001.0
2006-05-31 20:50:00,210.604,210.613,210.578,210.613,301399999.0
2006-05-31 20:51:00,210.62,210.65,210.619,210.647,155200000.0
2006-05-31 20:52:00,210.66,210.66,210.598,210.616,97399999.0
2006-05-31 20:53:00,210.608,210.621,210.594,210.594,266800002.0
2006-05-31 20:54:00,210.583,210.584,210.563,210.58,128200000.0
2006-05-31 20:55:00,210.587,210.61,210.585,210.595,283700002.0
2006-05-31 20:56:00,210.597,210.617,210.591,210.597,214600000.0
2006-05-31 20:57:00,210.597,210.607,210.573,210.588,305599998.0
2006-05-31 20:58:00,210.585,210.638,210.576,210.626,421900000.0
2006-05-31 20:59:00,210.623,210.623,210.525,210.535,525800004.0
2006-05-31 21:00:00,210.523,210.55,210.5,210.5,443800001.0
2006-05-31 21:01:00,210.499,210.527,210.467,210.467,352800001.0
2006-05-31 21:02:00,210.468,210.524,210.468,210.512,273299999.0
2006-05-31 21:03:00,210.512,210.523,210.502,210.516,305699999.0
2006-05-31 21:04:00,210.526,210.526,210.488,210.488,78200000.0
2006-05-31 21:05:00,210.487,210.54,210.487,210.507,145400000.0
2006-05-31 21:06:00,210.505,210.516,210.495,210.511,184100001.0
2006-05-31 21:07:00,210.521,210.549,210.515,210.549,153500000.0
2006-05-31 21:08:00,210.561,210.595,210.549,210.587,215599999.0
2006-05-31 21:09:00,210.588,210.588,210.557,210.567,81900000.0
2006-05-31 21:10:00,210.553,210.553,210.461,210.501,63500000.0
2006-05-31 21:11:00,210.496,210.498,210.459,210.462,67200000.0
2006-05-31 21:12:00,210.457,210.478,210.443,210.443,58800000.0
2006-05-31 21:13:00,210.451,210.466,210.448,210.449,167599999.0
2006-05-31 21:14:00,210.449,210.462,210.43,210.433,366200001.0
2006-05-31 21:15:00,210.433,210.459,210.43,210.44,302499999.0
2006-05-31 21:16:00,210.442,210.478,210.442,210.45,92600000.0
2006-05-31 21:17:00,210.458,210.498,210.451,210.472,235000000.0
2006-05-31 21:18:00,210.474,210.482,210.45,210.46,124200000.0
2006-05-31 21:19:00,210.463,210.489,210.457,210.489,282200004.0
2006-05-31 21:20:00,210.495,210.498,210.47,210.495,355400002.0
2006-05-31 21:21:00,210.488,210.488,210.453,210.453,237600000.0
2006-05-31 21:22:00,210.466,210.477,210.45,210.455,210699999.0
2006-05-31 21:23:00,210.457,210.472,210.457,210.467,145900000.0
2006-05-31 21:24:00,210.458,210.469,210.445,210.45,147400000.0
2006-05-31 21:25:00,210.45,210.471,210.44,210.455,288500003.0
2006-05-31 21:26:00,210.446,210.448,210.422,210.422,132000000.0
2006-05-31 21:27:00,210.432,210.441,210.424,210.427,121499999.0
2006-05-31 21:28:00,210.426,210.426,210.41,210.422,90300000.0
2006-05-31 21:29:00,210.427,210.446,210.407,210.442,61800000.0
2006-05-31 21:30:00,210.446,210.447,210.428,210.428,58800000.0
2006-05-31 21:31:00,210.404,210.424,210.404,210.424,77999999.0
2006-05-31 21:32:00,210.427,210.427,210.406,210.406,60500000.0
2006-05-31 21:33:00,210.404,210.419,210.394,210.412,164000001.0
2006-05-31 21:34:00,210.422,210.422,210.399,210.414,125800001.0
2006-05-31 21:35:00,210.415,210.42,210.415,210.415,33500000.0
2006-05-31 21:36:00,210.425,210.425,210.42,210.42,73100000.0
2006-05-31 21:37:00,210.427,210.448,210.427,210.434,126599999.0
2006-05-31 21:38:00,210.429,210.457,210.429,210.444,60200000.0
2006-05-31 21:39:00,210.445,210.445,210.416,210.416,42400000.0
2006-05-31 21:40:00,210.41,210.42,210.41,210.41,50800000.0
2006-05-31 21:41:00,210.4,210.402,210.383,210.391,22700000.0
2006-05-31 21:42:00,210.397,210.412,210.391,210.404,123500000.0
2006-05-31 21:43:00,210.412,210.414,210.407,210.407,69800001.0
2006-05-31 21:44:00,210.403,210.41,210.375,210.391,192800000.0
2006-05-31 21:45:00,210.397,210.402,210.391,210.391,45400000.0
2006-05-31 21:46:00,210.39,210.412,210.386,210.403,123500000.0
2006-05-31 21:47:00,210.419,210.432,210.407,210.407,101299999.0
2006-05-31 21:48:00,210.395,210.395,210.368,210.38,112000000.0
2006-05-31 21:49:00,210.368,210.399,210.368,210.385,63200000.0
2006-05-31 21:50:00,210.386,210.386,210.343,210.355,47300000.0
2006-05-31 21:51:00,210.344,210.386,210.344,210.37,142100000.0
2006-05-31 21:52:00,210.373,210.396,210.373,210.378,18700000.0
2006-05-31 21:53:00,210.381,210.394,210.37,210.394,23500000.0
2006-05-31 21:54:00,210.407,210.444,210.407,210.442,60000000.0
2006-05-31 21:55:00,210.434,210.45,210.423,210.45,36700000.0
2006-05-31 21:56:00,210.462,210.477,210.462,210.47,22700000.0
2006-05-31 21:57:00,210.468,210.468,210.455,210.455,77100000.0
2006-05-31 21:58:00,210.46,210.478,210.457,210.458,69099999.0
2006-05-31 21:59:00,210.455,210.455,210.371,210.371,130300000.0
2006-05-31 22:00:00,210.359,210.449,210.359,210.445,243000000.0
2006-05-31 22:01:00,210.455,210.455,210.424,210.446,187800001.0
2006-05-31 22:02:00,210.454,210.477,210.453,210.475,213100000.0
2006-05-31 22:03:00,210.483,210.494,210.468,210.48,99300000.0
2006-05-31 22:04:00,210.481,210.524,210.481,210.515,102700001.0
2006-05-31 22:05:00,210.512,210.513,210.488,210.492,79099998.0
2006-05-31 22:06:00,210.476,210.496,210.476,210.496,49300000.0
2006-05-31 22:07:00,210.494,210.497,210.486,210.49,61699999.0
2006-05-31 22:08:00,210.49,210.49,210.477,210.489,58900000.0
2006-05-31 22:09:00,210.491,210.499,210.491,210.499,39500001.0
2006-05-31 22:10:00,210.486,210.519,210.486,210.502,59899999.0
2006-05-31 22:11:00,210.491,210.511,210.485,210.485,79400001.0
2006-05-31 22:12:00,210.477,210.487,210.475,210.48,96800001.0
2006-05-31 22:13:00,210.484,210.484,210.463,210.475,61700000.0
2006-05-31 22:14:00,210.484,210.504,210.484,210.503,26900000.0
2006-05-31 22:15:00,210.509,210.532,210.495,210.496,137500000.0
2006-05-31 22:16:00,210.491,210.495,210.468,210.468,209699998.0
2006-05-31 22:17:00,210.465,210.469,210.454,210.455,55900000.0
2006-05-31 22:18:00,210.46,210.47,210.457,210.457,62300000.0
2006-05-31 22:19:00,210.455,210.465,210.45,210.455,89800000.0
2006-05-31 22:20:00,210.487,210.515,210.483,210.485,55200000.0
2006-05-31 22:21:00,210.491,210.545,210.491,210.517,53000000.0
2006-05-31 22:22:00,210.508,210.519,210.472,210.472,65500000.0
2006-05-31 22:23:00,210.471,210.475,210.455,210.458,110000000.0
2006-05-31 22:24:00,210.469,210.474,210.437,210.442,65400001.0
2006-05-31 22:25:00,210.426,210.461,210.425,210.46,63300000.0
2006-05-31 22:26:00,210.467,210.472,210.46,210.46,30400000.0
2006-05-31 22:27:00,210.455,210.477,210.449,210.449,165200000.0
2006-05-31 22:28:00,210.455,210.458,210.44,210.445,27000000.0
2006-05-31 22:29:00,210.442,210.443,210.428,210.437,122500000.0
2006-05-31 22:30:00,210.444,210.46,210.444,210.46,57500001.0
2006-05-31 22:31:00,210.465,210.479,210.458,210.458,69699999.0
2006-05-31 22:32:00,210.449,210.468,210.443,210.456,82000001.0
2006-05-31 22:33:00,210.463,210.463,210.437,210.441,202999999.0
2006-05-31 22:34:00,210.443,210.499,210.443,210.497,272700001.0
2006-05-31 22:35:00,210.518,210.549,210.518,210.549,60900000.0
2006-05-31 22:36:00,210.555,210.568,210.547,210.552,79999999.0
2006-05-31 22:37:00,210.557,210.56,210.543,210.543,71600000.0
2006-05-31 22:38:00,210.553,210.553,210.538,210.538,45700000.0
2006-05-31 22:39:00,210.527,210.527,210.475,210.475,74500000.0
2006-05-31 22:40:00,210.466,210.474,210.443,210.457,77300000.0
2006-05-31 22:41:00,210.469,210.475,210.456,210.459,46200000.0
2006-05-31 22:42:00,210.46,210.479,210.46,210.477,40300000.0
2006-05-31 22:43:00,210.505,210.553,210.505,210.535,74500000.0
2006-05-31 22:44:00,210.54,210.555,210.52,210.535,140199999.0
2006-05-31 22:45:00,210.544,210.57,210.531,210.57,84500000.0
2006-05-31 22:46:00,210.576,210.588,210.554,210.571,73400000.0
2006-05-31 22:47:00,210.569,210.577,210.548,210.552,70800000.0
2006-05-31 22:48:00,210.556,210.556,210.509,210.543,80300000.0
2006-05-31 22:49:00,210.526,210.526,210.47,210.47,25100000.0
2006-05-31 22:50:00,210.458,210.491,210.443,210.486,51099999.0
2006-05-31 22:51:00,210.482,210.486,210.455,210.455,64100000.0
2006-05-31 22:52:00,210.454,210.5,210.454,210.467,30900000.0
2006-05-31 22:53:00,210.463,210.481,210.458,210.468,172099997.0
2006-05-31 22:54:00,210.455,210.463,210.45,210.462,47700000.0
2006-05-31 22:55:00,210.462,210.504,210.462,210.502,67500000.0
2006-05-31 22:56:00,210.501,210.517,210.481,210.497,91400000.0
2006-05-31 22:57:00,210.505,210.537,210.501,210.501,112200001.0
2006-05-31 22:58:00,210.507,210.534,210.507,210.511,46000000.0
2006-05-31 22:59:00,210.505,210.525,210.505,210.515,92700001.0
2006-05-31 23:00:00,210.495,210.548,210.486,210.495,70799999.0
2006-05-31 23:01:00,210.52,210.54,210.473,210.511,39800000.0
2006-05-31 23:02:00,210.53,210.55,210.489,210.514,40100000.0
2006-05-31 23:03:00,210.492,210.553,210.481,210.541,54199999.0
2006-05-31 23:04:00,210.51,210.576,210.505,210.557,35100000.0
2006-05-31 23:05:00,210.535,210.543,210.471,210.471,40400000.0
2006-05-31 23:06:00,210.485,210.509,210.443,210.446,91800001.0
2006-05-31 23:07:00,210.403,210.454,210.396,210.42,79500000.0
2006-05-31 23:08:00,210.453,210.471,210.394,210.41,40200000.0
2006-05-31 23:09:00,210.404,210.489,210.399,210.484,40000000.0
2006-05-31 23:10:00,210.455,210.494,210.428,210.494,108099999.0
2006-05-31 23:11:00,210.488,210.488,210.415,210.442,91999999.0
2006-05-31 23:12:00,210.472,210.48,210.402,210.411,76300001.0
2006-05-31 23:13:00,210.449,210.46,210.406,210.436,56200001.0
2006-05-31 23:14:00,210.413,210.473,210.384,210.455,72700000.0
2006-05-31 23:15:00,210.408,210.509,210.408,210.479,50600000.0
2006-05-31 23:16:00,210.447,210.464,210.412,210.453,92500000.0
2006-05-31 23:17:00,210.483,210.508,210.434,210.508,29500000.0
2006-05-31 23:18:00,210.483,210.506,210.448,210.456,40500000.0
2006-05-31 23:19:00,210.445,210.525,210.425,210.525,33400000.0
2006-05-31 23:20:00,210.527,210.527,210.456,210.468,65500000.0
2006-05-31 23:21:00,210.497,210.518,210.475,210.489,39900000.0
2006-05-31 23:22:00,210.474,210.541,210.451,210.541,35900000.0
2006-05-31 23:23:00,210.545,210.554,210.488,210.503,62500000.0
2006-05-31 23:24:00,210.497,210.528,210.49,210.528,24800000.0
2006-05-31 23:25:00,210.515,210.53,210.476,210.48,43400001.0
2006-05-31 23:26:00,210.512,210.53,210.431,210.431,25000000.0
2006-05-31 23:27:00,210.524,210.546,210.476,210.501,47400000.0
2006-05-31 23:28:00,210.559,210.588,210.467,210.545,91800001.0
2006-05-31 23:29:00,210.599,210.608,210.518,210.518,37400000.0
2006-05-31 23:30:00,210.56,210.605,210.544,210.567,47000000.0
2006-05-31 23:31:00,210.546,210.606,210.526,210.587,66800000.0
2006-05-31 23:32:00,210.523,210.583,210.506,210.559,37200000.0
2006-05-31 23:33:00,210.542,210.556,210.524,210.543,64100000.0
2006-05-31 23:34:00,210.577,210.583,210.523,210.545,46899999.0
2006-05-31 23:35:00,210.535,210.575,210.531,210.575,43600000.0
2006-05-31 23:36:00,210.565,210.58,210.527,210.536,58600001.0
2006-05-31 23:37:00,210.575,210.592,210.548,210.577,66399998.0
2006-05-31 23:38:00,210.62,210.62,210.542,210.573,65599999.0
2006-05-31 23:39:00,210.57,210.6,210.549,210.575,56600000.0
2006-05-31 23:40:00,210.576,210.593,210.547,210.55,40999999.0
2006-05-31 23:41:00,210.605,210.618,210.534,210.569,46800000.0
2006-05-31 23:42:00,210.54,210.627,210.534,210.588,49600000.0
2006-05-31 23:43:00,210.558,210.609,210.549,210.591,56800000.0
2006-05-31 23:44:00,210.574,210.59,210.545,210.573,44200000.0
2006-05-31 23:45:00,210.562,210.59,210.544,210.565,81799999.0
2006-05-31 23:46:00,210.577,210.629,210.554,210.629,66600001.0
2006-05-31 23:47:00,210.588,210.685,210.579,210.665,34700000.0
2006-05-31 23:48:00,210.595,210.644,210.575,210.618,47400000.0
2006-05-31 23:49:00,210.587,210.595,210.558,210.589,90700001.0
2006-05-31 23:50:00,210.604,210.613,210.56,210.581,59400000.0
2006-05-31 23:51:00,210.605,210.616,210.543,210.594,34600000.0
2006-05-31 23:52:00,210.591,210.651,210.58,210.645,70500000.0
2006-05-31 23:53:00,210.628,210.676,210.6,210.621,45900000.0
2006-05-31 23:54:00,210.683,210.731,210.63,210.63,43700000.0
2006-05-31 23:55:00,210.635,210.669,210.598,210.598,30300000.0
2006-05-31 23:56:00,210.607,210.678,210.607,210.631,64800001.0
2006-05-31 23:57:00,210.643,210.695,210.637,210.65,32700000.0
2006-05-31 23:58:00,210.633,210.67,210.61,210.62,83299999.0
2006-05-31 23:59:00,210.662,210.662,210.56,210.56,26700000.0
2006-06-01 00:00:00,210.53,210.53,210.51,210.52,38100000.0
2006-06-01 00:01:00,210.51,210.525,210.51,210.525,15100000.0
2006-06-01 00:02:00,210.517,210.535,210.51,210.535,29800000.0
2006-06-01 00:03:00,210.52,210.528,210.505,210.528,67600001.0
2006-06-01 00:04:00,210.52,210.525,210.515,210.522,44000000.0
2006-06-01 00:05:00,210.52,210.53,210.515,210.52,37000000.0
2006-06-01 00:06:00,210.55,210.629,210.55,210.629,36799999.0
2006-06-01 00:07:00,210.652,210.652,210.625,210.642,25800000.0
2006-06-01 00:08:00,210.66,210.778,210.66,210.743,52400000.0
2006-06-01 00:09:00,210.725,210.725,210.693,210.704,61300000.0
2006-06-01 00:10:00,210.683,210.683,210.644,210.644,51600001.0
2006-06-01 00:11:00,210.635,210.656,210.635,210.646,48600000.0
2006-06-01 00:12:00,210.649,210.703,210.649,210.677,44800000.0
2006-06-01 00:13:00,210.671,210.689,210.671,210.679,65900000.0
2006-06-01 00:14:00,210.688,210.689,210.667,210.667,73400001.0
2006-06-01 00:15:00,210.668,210.68,210.668,210.67,29600000.0
2006-06-01 00:16:00,210.673,210.68,210.662,210.662,50600000.0
2006-06-01 00:17:00,210.66,210.66,210.66,210.66,56900001.0
2006-06-01 00:18:00,210.66,210.67,210.645,210.655,58700000.0
2006-06-01 00:19:00,210.654,210.654,210.596,210.596,40700000.0
2006-06-01 00:20:00,210.58,210.59,210.575,210.575,51099999.0
2006-06-01 00:21:00,210.587,210.593,210.572,210.589,36600000.0
2006-06-01 00:22:00,210.564,210.564,210.453,210.453,48699999.0
2006-06-01 00:23:00,210.455,210.564,210.448,210.564,54100000.0
2006-06-01 00:24:00,210.593,210.593,210.559,210.559,24300000.0
2006-06-01 00:25:00,210.572,210.622,210.572,210.605,33000000.0
2006-06-01 00:26:00,210.602,210.619,210.602,210.608,69400000.0
2006-06-01 00:27:00,210.607,210.612,210.547,210.547,54900000.0
2006-06-01 00:28:00,210.537,210.547,210.529,210.547,50500001.0
2006-06-01 00:29:00,210.542,210.555,210.535,210.54,74000000.0
2006-06-01 00:30:00,210.54,210.54,210.53,210.535,36400000.0
2006-06-01 00:31:00,210.54,210.55,210.54,210.54,33300000.0
2006-06-01 00:32:00,210.542,210.548,210.537,210.548,74400001.0
2006-06-01 00:33:00,210.545,210.547,210.533,210.545,94400000.0
2006-06-01 00:34:00,210.554,210.567,210.552,210.552,46400000.0
2006-06-01 00:35:00,210.546,210.573,210.543,210.573,39100000.0
2006-06-01 00:36:00,210.573,210.583,210.558,210.558,48400000.0
2006-06-01 00:37:00,210.56,210.562,210.553,210.558,70600001.0
2006-06-01 00:38:00,210.566,210.61,210.566,210.61,95000002.0
2006-06-01 00:39:00,210.623,210.635,210.62,210.625,37500000.0
2006-06-01 00:40:00,210.624,210.624,210.603,210.603,16000000.0
2006-06-01 00:41:00,210.6,210.605,210.6,210.605,24000000.0
2006-06-01 00:42:00,210.598,210.603,210.584,210.586,33500000.0
2006-06-01 00:43:00,210.591,210.591,210.567,210.567,49399999.0
2006-06-01 00:44:00,210.575,210.575,210.56,210.575,52800000.0
2006-06-01 00:45:00,210.554,210.556,210.554,210.556,14400000.0
2006-06-01 00:46:00,210.529,210.566,210.529,210.566,42900000.0
2006-06-01 00:47:00,210.558,210.558,210.545,210.545,51700000.0
2006-06-01 00:48:00,210.55,210.56,210.55,210.55,57600000.0
2006-06-01 00:49:00,210.545,210.563,210.543,210.543,61100000.0
2006-06-01 00:50:00,210.553,210.553,210.507,210.51,51700000.0
2006-06-01 00:51:00,210.507,210.522,210.498,210.501,61900000.0
2006-06-01 00:52:00,210.508,210.508,210.506,210.507,11200000.0
2006-06-01 00:53:00,210.512,210.525,210.507,210.514,32100000.0
2006-06-01 00:54:00,210.497,210.53,210.497,210.503,54500000.0
2006-06-01 00:55:00,210.484,210.485,210.473,210.475,55900000.0
2006-06-01 00:56:00,210.475,210.502,210.475,210.502,19000000.0
2006-06-01 00:57:00,210.515,210.518,210.501,210.518,90500001.0
2006-06-01 00:58:00,210.491,210.499,210.479,210.481,46200000.0
2006-06-01 00:59:00,210.49,210.527,210.49,210.515,32900000.0
2006-06-01 01:00:00,210.49,210.499,210.437,210.499,41800001.0
2006-06-01 01:01:00,210.523,210.523,210.507,210.515,49700000.0
2006-06-01 01:02:00,210.572,210.578,210.559,210.562,36100000.0
2006-06-01 01:03:00,210.548,210.574,210.548,210.57,26100000.0
2006-06-01 01:04:00,210.555,210.57,210.553,210.555,31000000.0
2006-06-01 01:05:00,210.567,210.578,210.566,210.573,51300000.0
2006-06-01 01:06:00,210.579,210.623,210.579,210.614,37800000.0
2006-06-01 01:07:00,210.621,210.647,210.612,210.647,64200001.0
2006-06-01 01:08:00,210.65,210.65,210.612,210.612,35200000.0
2006-06-01 01:09:00,210.62,210.635,210.602,210.602,42500000.0
2006-06-01 01:10:00,210.616,210.649,210.609,210.609,47600000.0
2006-06-01 01:11:00,210.61,210.63,210.608,210.623,42300000.0
2006-06-01 01:12:00,210.63,210.63,210.607,210.62,51600001.0
2006-06-01 01:13:00,210.631,210.647,210.629,210.647,22400000.0
2006-06-01 01:14:00,210.64,210.652,210.615,210.615,61900000.0
2006-06-01 01:15:00,210.635,210.651,210.632,210.644,20400000.0
2006-06-01 01:16:00,210.637,210.658,210.637,210.654,72400001.0
2006-06-01 01:17:00,210.646,210.656,210.613,210.642,50000000.0
2006-06-01 01:18:00,210.638,210.638,210.612,210.635,39000000.0
2006-06-01 01:19:00,210.64,210.651,210.625,210.637,43200000.0
2006-06-01 01:20:00,210.625,210.625,210.594,210.6,65600000.0
2006-06-01 01:21:00,210.591,210.591,210.53,210.538,65900001.0
2006-06-01 01:22:00,210.535,210.573,210.535,210.573,42600000.0
2006-06-01 01:23:00,210.568,210.568,210.551,210.551,57300000.0
2006-06-01 01:24:00,210.56,210.572,210.557,210.567,63400001.0
2006-06-01 01:25:00,210.554,210.573,210.554,210.556,49100001.0
2006-06-01 01:26:00,210.563,210.57,210.548,210.553,39900000.0
2006-06-01 01:27:00,210.552,210.568,210.552,210.557,29300000.0
2006-06-01 01:28:00,210.552,210.557,210.544,210.557,21400000.0
2006-06-01 01:29:00,210.563,210.579,210.556,210.567,114399999.0
2006-06-01 01:30:00,210.572,210.575,210.565,210.575,27800000.0
2006-06-01 01:31:00,210.575,210.581,210.563,210.563,41700000.0
2006-06-01 01:32:00,210.586,210.607,210.585,210.585,21200000.0
2006-06-01 01:33:00,210.576,210.597,210.575,210.575,36900000.0
2006-06-01 01:34:00,210.588,210.594,210.56,210.56,39800000.0
2006-06-01 01:35:00,210.551,210.555,210.544,210.553,24800000.0
2006-06-01 01:36:00,210.562,210.57,210.56,210.56,44300000.0
2006-06-01 01:37:00,210.571,210.571,210.545,210.545,39800000.0
2006-06-01 01:38:00,210.535,210.566,210.535,210.566,59100000.0
2006-06-01 01:39:00,210.574,210.594,210.57,210.584,31700000.0
2006-06-01 01:40:00,210.583,210.592,210.57,210.575,103000001.0
2006-06-01 01:41:00,210.575,210.575,210.544,210.544,18400000.0
2006-06-01 01:42:00,210.556,210.563,210.548,210.563,29200000.0
2006-06-01 01:43:00,210.553,210.57,210.553,210.565,49100000.0
2006-06-01 01:44:00,210.56,210.564,210.543,210.556,23700000.0
2006-06-01 01:45:00,210.559,210.567,210.545,210.567,94800000.0
2006-06-01 01:46:00,210.577,210.589,210.547,210.575,28100000.0
2006-06-01 01:47:00,210.542,210.542,210.499,210.521,75600001.0
2006-06-01 01:48:00,210.517,210.517,210.487,210.498,55800000.0
2006-06-01 01:49:00,210.493,210.493,210.43,210.43,30000000.0
2006-06-01 01:50:00,210.436,210.444,210.416,210.433,80400001.0
2006-06-01 01:51:00,210.42,210.443,210.42,210.437,54600001.0
2006-06-01 01:52:00,210.412,210.42,210.406,210.42,33300000.0
2006-06-01 01:53:00,210.428,210.464,210.428,210.464,26700000.0
2006-06-01 01:54:00,210.474,210.515,210.468,210.49,57300000.0
2006-06-01 01:55:00,210.495,210.505,210.467,210.467,28600000.0
2006-06-01 01:56:00,210.475,210.489,210.469,210.472,24300000.0
2006-06-01 01:57:00,210.484,210.484,210.457,210.457,39600000.0
2006-06-01 01:58:00,210.462,210.462,210.444,210.458,38500000.0
2006-06-01 01:59:00,210.469,210.469,210.436,210.436,28400000.0
2006-06-01 02:00:00,210.423,210.475,210.423,210.475,21100000.0
2006-06-01 02:01:00,210.504,210.534,210.497,210.516,41000001.0
2006-06-01 02:02:00,210.561,210.579,210.553,210.563,40900000.0
2006-06-01 02:03:00,210.558,210.56,210.543,210.56,41500000.0
2006-06-01 02:04:00,210.581,210.602,210.57,210.57,73099998.0
2006-06-01 02:05:00,210.573,210.582,210.568,210.582,53000000.0
2006-06-01 02:06:00,210.585,210.588,210.573,210.583,53300000.0
2006-06-01 02:07:00,210.585,210.585,210.545,210.545,20000000.0
2006-06-01 02:08:00,210.534,210.557,210.492,210.492,60100000.0
2006-06-01 02:09:00,210.492,210.507,210.492,210.496,34300000.0
2006-06-01 02:10:00,210.505,210.536,210.505,210.526,45700000.0
2006-06-01 02:11:00,210.517,210.522,210.509,210.522,72500001.0
2006-06-01 02:12:00,210.523,210.544,210.519,210.544,84899999.0
2006-06-01 02:13:00,210.539,210.566,210.528,210.554,45399999.0
2006-06-01 02:14:00,210.546,210.552,210.528,210.533,37100000.0
2006-06-01 02:15:00,210.535,210.571,210.535,210.551,31300000.0
2006-06-01 02:16:00,210.529,210.54,210.486,210.486,60099999.0
2006-06-01 02:17:00,210.493,210.519,210.493,210.509,86200000.0
2006-06-01 02:18:00,210.492,210.495,210.467,210.467,38300000.0
2006-06-01 02:19:00,210.441,210.465,210.412,210.412,30700000.0
2006-06-01 02:20:00,210.392,210.41,210.37,210.377,38000000.0
2006-06-01 02:21:00,210.385,210.385,210.365,210.372,46300000.0
2006-06-01 02:22:00,210.37,210.397,210.37,210.391,33100000.0
2006-06-01 02:23:00,210.399,210.406,210.368,210.368,46899999.0
2006-06-01 02:24:00,210.36,210.44,210.359,210.437,38500000.0
2006-06-01 02:25:00,210.439,210.439,210.39,210.394,68500000.0
2006-06-01 02:26:00,210.389,210.389,210.363,210.368,82300000.0
2006-06-01 02:27:00,210.363,210.383,210.36,210.36,36200000.0
2006-06-01 02:28:00,210.351,210.379,210.344,210.355,88700000.0
2006-06-01 02:29:00,210.35,210.377,210.337,210.372,26400000.0
2006-06-01 02:30:00,210.377,210.387,210.358,210.367,50200000.0
2006-06-01 02:31:00,210.378,210.378,210.306,210.313,52400000.0
2006-06-01 02:32:00,210.331,210.347,210.316,210.32,68500000.0
2006-06-01 02:33:00,210.325,210.329,210.184,210.191,58199999.0
2006-06-01 02:34:00,210.206,210.275,210.206,210.275,22500000.0
2006-06-01 02:35:00,210.288,210.319,210.287,210.312,45700000.0
2006-06-01 02:36:00,210.303,210.366,210.303,210.333,71100000.0
2006-06-01 02:37:00,210.347,210.386,210.337,210.386,76899999.0
2006-06-01 02:38:00,210.369,210.398,210.369,210.371,39899999.0
2006-06-01 02:39:00,210.371,210.379,210.341,210.346,45700000.0
2006-06-01 02:40:00,210.34,210.342,210.329,210.34,76599999.0
2006-06-01 02:41:00,210.362,210.362,210.323,210.327,48800000.0
2006-06-01 02:42:00,210.331,210.369,210.327,210.327,44100000.0
2006-06-01 02:43:00,210.345,210.36,210.338,210.353,36800000.0
2006-06-01 02:44:00,210.362,210.403,210.354,210.403,28200000.0
2006-06-01 02:45:00,210.405,210.405,210.373,210.4,85199998.0
2006-06-01 02:46:00,210.407,210.415,210.38,210.393,44299999.0
2006-06-01 02:47:00,210.389,210.397,210.365,210.376,57599999.0
2006-06-01 02:48:00,210.384,210.388,210.364,210.364,89600000.0
2006-06-01 02:49:00,210.361,210.435,210.358,210.425,38300000.0
2006-06-01 02:50:00,210.424,210.433,210.351,210.356,65700001.0
2006-06-01 02:51:00,210.382,210.385,210.335,210.341,30000000.0
2006-06-01 02:52:00,210.337,210.401,210.337,210.393,41000000.0
2006-06-01 02:53:00,210.366,210.392,210.347,210.347,91600001.0
2006-06-01 02:54:00,210.317,210.332,210.303,210.314,63199999.0
2006-06-01 02:55:00,210.296,210.358,210.296,210.358,19500000.0
2006-06-01 02:56:00,210.346,210.346,210.306,210.309,62900001.0
2006-06-01 02:57:00,210.329,210.344,210.317,210.326,53799999.0
2006-06-01 02:58:00,210.328,210.328,210.308,210.327,27500000.0
2006-06-01 02:59:00,210.316,210.322,210.299,210.322,27500000.0
2006-06-01 03:00:00,210.323,210.344,210.323,210.335,44000000.0
2006-06-01 03:01:00,210.344,210.344,210.303,210.303,59500001.0
2006-06-01 03:02:00,210.305,210.319,210.29,210.312,41600000.0
2006-06-01 03:03:00,210.312,210.353,210.285,210.303,53900000.0
2006-06-01 03:04:00,210.307,210.312,210.282,210.3,53800000.0
2006-06-01 03:05:00,210.28,210.316,210.276,210.312,25100000.0
2006-06-01 03:06:00,210.31,210.34,210.308,210.308,51800000.0
2006-06-01 03:07:00,210.267,210.267,210.239,210.242,21300000.0
2006-06-01 03:08:00,210.251,210.293,210.24,210.291,45300001.0
2006-06-01 03:09:00,210.282,210.282,210.219,210.244,59900000.0
2006-06-01 03:10:00,210.229,210.257,210.222,210.241,42000000.0
2006-06-01 03:11:00,210.248,210.271,210.239,210.255,80500000.0
2006-06-01 03:12:00,210.272,210.303,210.272,210.289,57100000.0
2006-06-01 03:13:00,210.285,210.285,210.26,210.26,27200000.0
2006-06-01 03:14:00,210.267,210.269,210.249,210.254,39600000.0
2006-06-01 03:15:00,210.245,210.245,210.206,210.219,41800000.0
2006-06-01 03:16:00,210.199,210.237,210.199,210.23,81699999.0
2006-06-01 03:17:00,210.226,210.264,210.226,210.251,28100000.0
2006-06-01 03:18:00,210.272,210.299,210.272,210.299,76900001.0
2006-06-01 03:19:00,210.295,210.303,210.257,210.257,61500001.0
2006-06-01 03:20:00,210.236,210.248,210.211,210.213,23100000.0
2006-06-01 03:21:00,210.225,210.235,210.21,210.225,64900001.0
2006-06-01 03:22:00,210.235,210.246,210.22,210.22,74500000.0
2006-06-01 03:23:00,210.22,210.22,210.163,210.163,53600000.0
2006-06-01 03:24:00,210.167,210.17,210.107,210.107,42000000.0
2006-06-01 03:25:00,210.05,210.095,210.033,210.09,38400000.0
2006-06-01 03:26:00,210.091,210.145,210.091,210.145,29600000.0
2006-06-01 03:27:00,210.13,210.13,210.091,210.098,43300000.0
2006-06-01 03:28:00,210.092,210.097,210.077,210.09,41100000.0
2006-06-01 03:29:00,210.076,210.093,210.062,210.083,25800000.0
2006-06-01 03:30:00,210.072,210.092,210.072,210.076,77600001.0
2006-06-01 03:31:00,210.091,210.098,210.061,210.098,43800000.0
2006-06-01 03:32:00,210.093,210.093,210.014,210.014,45700000.0
2006-06-01 03:33:00,210.005,210.019,209.969,210.019,52000001.0
2006-06-01 03:34:00,210.02,210.041,210.007,210.007,84900001.0
2006-06-01 03:35:00,210.003,210.026,209.99,210.003,51900000.0
2006-06-01 03:36:00,210.016,210.051,210.016,210.02,85100002.0
2006-06-01 03:37:00,210.04,210.065,210.04,210.065,8700000.0
2006-06-01 03:38:00,210.077,210.092,210.068,210.092,62900001.0
2006-06-01 03:39:00,210.077,210.094,210.063,210.09,81200001.0
2006-06-01 03:40:00,210.066,210.079,210.064,210.079,60500000.0
2006-06-01 03:41:00,210.08,210.104,210.077,210.104,94500001.0
2006-06-01 03:42:00,210.109,210.112,210.095,210.097,60000000.0
2006-06-01 03:43:00,210.11,210.126,210.043,210.051,40700000.0
2006-06-01 03:44:00,210.059,210.069,210.051,210.067,61900000.0
2006-06-01 03:45:00,210.077,210.083,210.058,210.064,65700001.0
2006-06-01 03:46:00,210.041,210.067,210.041,210.063,59900000.0
2006-06-01 03:47:00,210.076,210.09,210.055,210.079,79800000.0
2006-06-01 03:48:00,210.069,210.079,210.051,210.071,46900001.0
2006-06-01 03:49:00,210.087,210.152,210.087,210.152,57700000.0
2006-06-01 03:50:00,210.156,210.158,210.136,210.139,57400001.0
2006-06-01 03:51:00,210.122,210.122,210.091,210.1,37900000.0
2006-06-01 03:52:00,210.099,210.106,210.058,210.058,70999999.0
2006-06-01 03:53:00,210.052,210.067,210.052,210.059,17600000.0
2006-06-01 03:54:00,210.057,210.057,210.021,210.043,70800001.0
2006-06-01 03:55:00,210.049,210.049,210.011,210.016,46000000.0
2006-06-01 03:56:00,209.995,210.041,209.974,210.039,45800000.0
2006-06-01 03:57:00,210.038,210.038,209.996,210.005,52800000.0
2006-06-01 03:58:00,209.996,210.0,209.985,209.99,48900000.0
2006-06-01 03:59:00,209.986,210.005,209.986,209.994,32800001.0
2006-06-01 04:00:00,210.009,210.027,210.009,210.02,45400000.0
2006-06-01 04:01:00,210.011,210.043,210.006,210.023,36300000.0
2006-06-01 04:02:00,210.013,210.041,210.013,210.036,59400000.0
2006-06-01 04:03:00,210.059,210.063,210.038,210.048,48200000.0
2006-06-01 04:04:00,210.028,210.042,210.026,210.042,26600000.0
2006-06-01 04:05:00,210.048,210.06,210.043,210.058,71900000.0
2006-06-01 04:06:00,210.059,210.059,210.035,210.035,40600000.0
2006-06-01 04:07:00,210.032,210.038,210.011,210.022,72500000.0
2006-06-01 04:08:00,210.033,210.047,210.022,210.047,79800000.0
2006-06-01 04:09:00,210.042,210.054,210.032,210.05,102800000.0
2006-06-01 04:10:00,210.065,210.086,210.058,210.06,26800000.0
2006-06-01 04:11:00,210.066,210.086,210.064,210.07,52400000.0
2006-06-01 04:12:00,210.079,210.124,210.079,210.099,52700000.0
2006-06-01 04:13:00,210.111,210.131,210.108,210.131,83500001.0
2006-06-01 04:14:00,210.135,210.203,210.135,210.203,79000001.0
2006-06-01 04:15:00,210.218,210.218,210.197,210.209,56700000.0
2006-06-01 04:16:00,210.184,210.194,210.175,210.175,51800000.0
2006-06-01 04:17:00,210.174,210.18,210.161,210.166,31100000.0
2006-06-01 04:18:00,210.134,210.149,210.134,210.149,53800000.0
2006-06-01 04:19:00,210.15,210.162,210.145,210.162,46200001.0
2006-06-01 04:20:00,210.144,210.144,210.075,210.076,47600000.0
2006-06-01 04:21:00,210.067,210.094,210.067,210.081,41500000.0
2006-06-01 04:22:00,210.07,210.07,210.053,210.053,52000000.0
2006-06-01 04:23:00,210.055,210.087,210.055,210.063,48300001.0
2006-06-01 04:24:00,210.051,210.075,210.047,210.075,75200000.0
2006-06-01 04:25:00,210.06,210.071,210.058,210.068,23500000.0
2006-06-01 04:26:00,210.078,210.1,210.077,210.084,92399999.0
2006-06-01 04:27:00,210.068,210.096,210.066,210.078,38700000.0
2006-06-01 04:28:00,210.063,210.069,210.044,210.047,20100000.0
2006-06-01 04:29:00,210.051,210.056,210.044,210.047,24400000.0
2006-06-01 04:30:00,210.063,210.104,210.063,210.104,36600000.0
2006-06-01 04:31:00,210.111,210.12,210.088,210.12,40900000.0
2006-06-01 04:32:00,210.134,210.144,210.117,210.117,30100000.0
2006-06-01 04:33:00,210.062,210.062,209.974,209.98,55600000.0
2006-06-01 04:34:00,209.972,210.012,209.962,210.012,28400000.0
2006-06-01 04:35:00,210.025,210.035,210.006,210.024,91900000.0
2006-06-01 04:36:00,210.024,210.104,210.024,210.104,12700000.0
2006-06-01 04:37:00,210.106,210.106,210.051,210.076,48800000.0
2006-06-01 04:38:00,210.08,210.081,210.069,210.075,35100001.0
2006-06-01 04:39:00,210.047,210.047,209.969,209.98,39500000.0
2006-06-01 04:40:00,209.985,210.001,209.985,209.994,49100000.0
2006-06-01 04:41:00,210.02,210.042,210.02,210.036,32300000.0
2006-06-01 04:42:00,210.037,210.048,210.02,210.02,47000000.0
2006-06-01 04:43:00,210.022,210.074,210.016,210.054,42100000.0
2006-06-01 04:44:00,210.068,210.068,210.015,210.015,84100001.0
2006-06-01 04:45:00,210.002,210.02,209.988,209.999,41900000.0
2006-06-01 04:46:00,209.997,210.011,209.997,210.0,32299999.0
2006-06-01 04:47:00,210.018,210.034,210.018,210.025,30100000.0
2006-06-01 04:48:00,210.04,210.058,210.033,210.033,62500000.0
2006-06-01 04:49:00,210.019,210.022,210.01,210.02,23400000.0
2006-06-01 04:50:00,210.021,210.021,209.997,210.004,85300002.0
2006-06-01 04:51:00,209.999,210.019,209.986,210.017,33900000.0
2006-06-01 04:52:00,210.015,210.035,210.015,210.035,40900000.0
2006-06-01 04:53:00,210.042,210.042,210.007,210.029,57300000.0
2006-06-01 04:54:00,210.038,210.041,210.023,210.03,55299999.0
2006-06-01 04:55:00,210.028,210.047,210.02,210.02,21500000.0
2006-06-01 04:56:00,210.022,210.033,210.013,210.019,64200000.0
2006-06-01 04:57:00,210.015,210.015,209.976,209.986,60200000.0
2006-06-01 04:58:00,209.976,210.026,209.976,210.02,60799999.0
2006-06-01 04:59:00,210.032,210.036,210.014,210.014,15000000.0
2006-06-01 05:00:00,210.025,210.052,210.025,210.038,36400000.0
2006-06-01 05:01:00,210.026,210.042,210.015,210.042,61600000.0
2006-06-01 05:02:00,210.026,210.04,210.015,210.036,43800000.0
2006-06-01 05:03:00,210.038,210.045,210.026,210.039,20000000.0
2006-06-01 05:04:00,210.031,210.036,210.017,210.023,23300000.0
2006-06-01 05:05:00,210.024,210.045,210.01,210.045,42200000.0
2006-06-01 05:06:00,210.047,210.058,210.011,210.011,26600000.0
2006-06-01 05:07:00,210.016,210.025,210.01,210.025,57800001.0
2006-06-01 05:08:00,210.023,210.049,210.023,210.027,55599999.0
2006-06-01 05:09:00,210.022,210.059,210.022,210.059,35600000.0
2006-06-01 05:10:00,210.064,210.079,210.046,210.067,35400000.0
2006-06-01 05:11:00,210.065,210.102,210.037,210.102,80400000.0
2006-06-01 05:12:00,210.099,210.099,210.084,210.09,46899999.0
2006-06-01 05:13:00,210.081,210.091,210.064,210.072,71600000.0
2006-06-01 05:14:00,210.089,210.099,210.083,210.087,65500000.0
2006-06-01 05:15:00,210.08,210.08,210.057,210.057,15500000.0
2006-06-01 05:16:00,210.064,210.082,210.064,210.073,46300000.0
2006-06-01 05:17:00,210.06,210.067,210.05,210.06,57700000.0
2006-06-01 05:18:00,210.069,210.077,210.066,210.066,30700000.0
2006-06-01 05:19:00,210.067,210.077,210.056,210.064,61600001.0
2006-06-01 05:20:00,210.085,210.089,210.082,210.084,21100000.0
2006-06-01 05:21:00,210.087,210.1,210.08,210.08,39000000.0
2006-06-01 05:22:00,210.083,210.086,210.072,210.073,57300001.0
2006-06-01 05:23:00,210.09,210.125,210.09,210.11,88100000.0
2006-06-01 05:24:00,210.12,210.121,210.098,210.11,44200000.0
2006-06-01 05:25:00,210.086,210.096,210.078,210.096,96099999.0
2006-06-01 05:26:00,210.09,210.096,210.083,210.092,40900000.0
2006-06-01 05:27:00,210.097,210.099,210.089,210.098,51000000.0
2006-06-01 05:28:00,210.102,210.102,210.086,210.102,55600000.0
2006-06-01 05:29:00,210.102,210.127,210.102,210.117,54300000.0
2006-06-01 05:30:00,210.137,210.145,210.117,210.125,20300000.0
2006-06-01 05:31:00,210.119,210.133,210.111,210.127,29300000.0
2006-06-01 05:32:00,210.151,210.155,210.136,210.137,47100000.0
2006-06-01 05:33:00,210.128,210.16,210.121,210.14,38700000.0
2006-06-01 05:34:00,210.132,210.132,210.128,210.128,17400000.0
2006-06-01 05:35:00,210.12,210.12,210.089,210.101,48200000.0
2006-06-01 05:36:00,210.095,210.137,210.095,210.128,44300000.0
2006-06-01 05:37:00,210.139,210.147,210.112,210.112,43900000.0
2006-06-01 05:38:00,210.116,210.145,210.116,210.128,60500000.0
2006-06-01 05:39:00,210.117,210.12,210.112,210.115,22400000.0
2006-06-01 05:40:00,210.135,210.162,210.135,210.158,34000000.0
2006-06-01 05:41:00,210.137,210.188,210.137,210.155,45100000.0
2006-06-01 05:42:00,210.135,210.167,210.13,210.15,30100000.0
2006-06-01 05:43:00,210.142,210.161,210.138,210.158,43100000.0
2006-06-01 05:44:00,210.167,210.167,210.13,210.139,66500000.0
2006-06-01 05:45:00,210.139,210.157,210.139,210.157,40000001.0
2006-06-01 05:46:00,210.151,210.181,210.151,210.178,53199999.0
2006-06-01 05:47:00,210.177,210.209,210.164,210.209,22700000.0
2006-06-01 05:48:00,210.217,210.217,210.17,210.189,48200000.0
2006-06-01 05:49:00,210.181,210.181,210.144,210.144,39500000.0
2006-06-01 05:50:00,210.117,210.135,210.115,210.118,76500001.0
2006-06-01 05:51:00,210.116,210.143,210.112,210.112,63000000.0
2006-06-01 05:52:00,210.133,210.147,210.12,210.147,32200000.0
2006-06-01 05:53:00,210.136,210.146,210.13,210.146,20100000.0
2006-06-01 05:54:00,210.139,210.15,210.136,210.15,53200000.0
2006-06-01 05:55:00,210.14,210.179,210.123,210.123,48700000.0
2006-06-01 05:56:00,210.137,210.185,210.124,210.157,73600000.0
2006-06-01 05:57:00,210.196,210.205,210.187,210.195,59500001.0
2006-06-01 05:58:00,210.176,210.176,210.098,210.098,18600000.0
2006-06-01 05:59:00,210.098,210.152,210.098,210.152,95100000.0
2006-06-01 06:00:00,210.153,210.16,210.124,210.16,50400002.0
2006-06-01 06:01:00,210.174,210.174,210.117,210.136,52500000.0
2006-06-01 06:02:00,210.147,210.178,210.114,210.114,29100000.0
2006-06-01 06:03:00,210.059,210.059,210.032,210.046,55400000.0
2006-06-01 06:04:00,210.019,210.019,209.992,210.011,81699999.0
2006-06-01 06:05:00,210.013,210.02,209.973,209.977,64200000.0
2006-06-01 06:06:00,209.966,209.987,209.957,209.976,55400000.0
2006-06-01 06:07:00,209.991,210.005,209.972,209.988,49900000.0
2006-06-01 06:08:00,210.001,210.001,209.954,209.993,57500000.0
2006-06-01 06:09:00,209.996,210.024,209.996,210.014,34400000.0
2006-06-01 06:10:00,210.01,210.02,210.003,210.02,33000000.0
2006-06-01 06:11:00,210.009,210.025,210.009,210.01,19000000.0
2006-06-01 06:12:00,210.001,210.025,209.998,209.998,30100000.0
2006-06-01 06:13:00,209.998,210.025,209.998,210.022,46100000.0
2006-06-01 06:14:00,210.019,210.025,210.011,210.017,88100001.0
2006-06-01 06:15:00,210.022,210.022,210.005,210.005,59700000.0
2006-06-01 06:16:00,210.005,210.009,209.987,209.987,46200001.0
2006-06-01 06:17:00,209.988,209.988,209.967,209.985,32300000.0
2006-06-01 06:18:00,209.972,209.98,209.972,209.975,13000000.0
2006-06-01 06:19:00,209.985,209.985,209.951,209.955,22200000.0
2006-06-01 06:20:00,209.964,209.977,209.953,209.977,98600001.0
2006-06-01 06:21:00,209.974,209.99,209.97,209.99,67300000.0
2006-06-01 06:22:00,209.988,210.039,209.988,210.014,68300001.0
2006-06-01 06:23:00,210.026,210.026,210.004,210.01,68500000.0
2006-06-01 06:24:00,209.991,210.012,209.985,209.985,37100000.0
2006-06-01 06:25:00,209.983,209.991,209.978,209.978,33800000.0
2006-06-01 06:26:00,209.98,209.997,209.97,209.995,61300000.0
2006-06-01 06:27:00,209.976,210.007,209.966,210.007,82500000.0
2006-06-01 06:28:00,210.016,210.027,209.998,210.002,38000000.0
2006-06-01 06:29:00,209.999,210.038,209.999,210.012,69299999.0
2006-06-01 06:30:00,209.979,209.979,209.935,209.944,49400000.0
2006-06-01 06:31:00,209.948,209.979,209.936,209.979,61200000.0
2006-06-01 06:32:00,209.959,209.969,209.95,209.95,46500000.0
2006-06-01 06:33:00,209.955,209.972,209.949,209.964,36300000.0
2006-06-01 06:34:00,209.984,210.013,209.984,210.013,26300000.0
2006-06-01 06:35:00,210.015,210.035,210.01,210.028,79800000.0
2006-06-01 06:36:00,210.047,210.064,210.047,210.056,75199999.0
2006-06-01 06:37:00,210.047,210.047,210.034,210.034,22600000.0
2006-06-01 06:38:00,210.048,210.058,210.016,210.02,32600000.0
2006-06-01 06:39:00,210.024,210.075,210.024,210.062,64900000.0
2006-06-01 06:40:00,210.056,210.082,210.056,210.082,28500000.0
2006-06-01 06:41:00,210.077,210.082,210.051,210.051,34300000.0
2006-06-01 06:42:00,210.047,210.051,210.045,210.048,44900000.0
2006-06-01 06:43:00,210.065,210.092,210.065,210.08,80499998.0
2006-06-01 06:44:00,210.092,210.103,210.09,210.09,24200000.0
2006-06-01 06:45:00,210.078,210.079,210.057,210.079,58300000.0
2006-06-01 06:46:00,210.069,210.076,210.058,210.069,57600000.0
2006-06-01 06:47:00,210.042,210.071,210.042,210.071,22600000.0
2006-06-01 06:48:00,210.074,210.074,210.053,210.065,63900001.0
2006-06-01 06:49:00,210.057,210.084,210.057,210.077,28600001.0
2006-06-01 06:50:00,210.08,210.092,210.077,210.092,57799999.0
2006-06-01 06:51:00,210.088,210.088,210.048,210.053,67800001.0
2006-06-01 06:52:00,210.051,210.075,210.051,210.067,58300000.0
2006-06-01 06:53:00,210.06,210.06,210.021,210.045,39000000.0
2006-06-01 06:54:00,210.033,210.044,210.026,210.027,52200000.0
2006-06-01 06:55:00,210.03,210.046,210.03,210.033,66899999.0
2006-06-01 06:56:00,210.049,210.049,210.005,210.01,41500000.0
2006-06-01 06:57:00,210.005,210.008,209.985,210.008,25300000.0
2006-06-01 06:58:00,210.008,210.074,210.008,210.074,58200000.0
2006-06-01 06:59:00,210.078,210.086,210.064,210.082,61800001.0
2006-06-01 07:00:00,210.089,210.11,210.082,210.092,16000000.0
2006-06-01 07:01:00,210.087,210.087,210.062,210.062,30700000.0
2006-06-01 07:02:00,210.067,210.089,210.067,210.08,59099999.0
2006-06-01 07:03:00,210.063,210.065,210.048,210.061,61400001.0
2006-06-01 07:04:00,210.041,210.041,210.013,210.013,24000000.0
2006-06-01 07:05:00,210.019,210.024,209.993,210.005,65500000.0
2006-06-01 07:06:00,210.0,210.025,210.0,210.003,39900000.0
2006-06-01 07:07:00,210.011,210.031,210.01,210.023,81900001.0
2006-06-01 07:08:00,210.039,210.039,210.018,210.03,68600000.0
2006-06-01 07:09:00,210.045,210.045,210.015,210.015,35400000.0
2006-06-01 07:10:00,210.023,210.026,210.009,210.026,34600000.0
2006-06-01 07:11:00,210.036,210.046,210.013,210.018,49400000.0
2006-06-01 07:12:00,210.029,210.046,210.016,210.037,40000000.0
2006-06-01 07:13:00,210.033,210.072,210.033,210.042,55300000.0
2006-06-01 07:14:00,210.033,210.072,210.033,210.072,59300000.0
2006-06-01 07:15:00,210.074,210.075,210.045,210.051,42700000.0
2006-06-01 07:16:00,210.062,210.081,210.056,210.062,59800000.0
2006-06-01 07:17:00,210.066,210.085,210.059,210.085,49100000.0
2006-06-01 07:18:00,210.083,210.083,210.054,210.066,44800000.0
2006-06-01 07:19:00,210.086,210.095,210.078,210.093,57100000.0
2006-06-01 07:20:00,210.097,210.117,210.084,210.117,90900002.0
2006-06-01 07:21:00,210.108,210.115,210.093,210.099,45100000.0
2006-06-01 07:22:00,210.105,210.112,210.104,210.107,34500000.0
2006-06-01 07:23:00,210.105,210.126,210.101,210.112,77600000.0
2006-06-01 07:24:00,210.115,210.14,210.115,210.14,42000001.0
2006-06-01 07:25:00,210.132,210.144,210.109,210.122,53000000.0
2006-06-01 07:26:00,210.122,210.131,210.107,210.116,46099999.0
2006-06-01 07:27:00,210.101,210.109,210.095,210.101,43200000.0
2006-06-01 07:28:00,210.111,210.132,210.105,210.108,69200000.0
2006-06-01 07:29:00,210.125,210.137,210.115,210.128,55000000.0
2006-06-01 07:30:00,210.119,210.13,210.111,210.12,25200000.0
2006-06-01 07:31:00,210.143,210.168,210.143,210.156,92000000.0
2006-06-01 07:32:00,210.12,210.12,210.04,210.056,40700000.0
2006-06-01 07:33:00,210.01,210.092,210.01,210.092,56400001.0
2006-06-01 07:34:00,210.113,210.129,210.107,210.107,22100000.0
2006-06-01 07:35:00,210.11,210.11,210.073,210.106,61200000.0
2006-06-01 07:36:00,210.11,210.11,210.062,210.065,28200000.0
2006-06-01 07:37:00,210.051,210.071,210.025,210.025,43300000.0
2006-06-01 07:38:00,210.008,210.026,210.007,210.026,64100000.0
2006-06-01 07:39:00,210.023,210.023,209.991,209.995,74000001.0
2006-06-01 07:40:00,210.006,210.015,209.979,209.991,59400000.0
2006-06-01 07:41:00,209.995,209.995,209.989,209.993,28400000.0
2006-06-01 07:42:00,210.001,210.001,209.989,209.993,44200000.0
2006-06-01 07:43:00,209.998,210.012,209.998,210.002,36400000.0
2006-06-01 07:44:00,209.997,210.024,209.995,210.01,65400000.0
2006-06-01 07:45:00,210.028,210.072,210.028,210.045,72800000.0
2006-06-01 07:46:00,210.049,210.06,210.041,210.056,38000000.0
2006-06-01 07:47:00,210.068,210.099,210.068,210.08,37600000.0
2006-06-01 07:48:00,210.07,210.091,210.065,210.075,56500001.0
2006-06-01 07:49:00,210.073,210.075,210.047,210.047,55000000.0
2006-06-01 07:50:00,210.065,210.082,210.065,210.078,30000000.0
2006-06-01 07:51:00,210.097,210.138,210.085,210.138,71300000.0
2006-06-01 07:52:00,210.132,210.151,210.123,210.123,63900000.0
2006-06-01 07:53:00,210.117,210.131,210.107,210.109,63999999.0
2006-06-01 07:54:00,210.105,210.123,210.105,210.108,66099999.0
2006-06-01 07:55:00,210.086,210.133,210.086,210.133,36900000.0
2006-06-01 07:56:00,210.143,210.171,210.143,210.157,46900000.0
2006-06-01 07:57:00,210.157,210.157,210.111,210.111,20900000.0
2006-06-01 07:58:00,210.097,210.116,210.078,210.097,87000001.0
2006-06-01 07:59:00,210.083,210.083,210.056,210.073,38300000.0
2006-06-01 08:00:00,210.085,210.096,210.073,210.075,65500000.0
2006-06-01 08:01:00,210.078,210.12,210.071,210.12,63800000.0
2006-06-01 08:02:00,210.135,210.135,210.108,210.108,66800001.0
2006-06-01 08:03:00,210.095,210.103,210.083,210.103,83100000.0
2006-06-01 08:04:00,210.089,210.145,210.089,210.135,62900000.0
2006-06-01 08:05:00,210.142,210.162,210.125,210.125,52100000.0
2006-06-01 08:06:00,210.132,210.132,210.097,210.104,40600000.0
2006-06-01 08:07:00,210.097,210.153,210.097,210.138,74500000.0
2006-06-01 08:08:00,210.146,210.146,210.083,210.117,58700000.0
2006-06-01 08:09:00,210.152,210.158,210.134,210.134,31400000.0
2006-06-01 08:10:00,210.144,210.146,210.108,210.124,38800000.0
2006-06-01 08:11:00,210.135,210.135,210.113,210.126,35200001.0
2006-06-01 08:12:00,210.136,210.205,210.136,210.184,33900000.0
2006-06-01 08:13:00,210.196,210.196,210.168,210.17,35500000.0
2006-06-01 08:14:00,210.166,210.179,210.163,210.163,24900000.0
2006-06-01 08:15:00,210.148,210.153,210.135,210.153,42200000.0
2006-06-01 08:16:00,210.168,210.193,210.156,210.172,36500000.0
2006-06-01 08:17:00,210.18,210.2,210.17,210.183,54999999.0
2006-06-01 08:18:00,210.175,210.175,210.155,210.155,30200000.0
2006-06-01 08:19:00,210.151,210.155,210.115,210.115,21700000.0
2006-06-01 08:20:00,210.12,210.123,210.095,210.11,71800000.0
2006-06-01 08:21:00,210.091,210.091,210.07,210.07,68499999.0
2006-06-01 08:22:00,210.092,210.113,210.092,210.113,45000000.0
2006-06-01 08:23:00,210.118,210.151,210.113,210.124,75900001.0
2006-06-01 08:24:00,210.147,210.161,210.147,210.161,35400001.0
2006-06-01 08:25:00,210.158,210.172,210.154,210.154,41800000.0
2006-06-01 08:26:00,210.145,210.154,210.131,210.138,59999999.0
2006-06-01 08:27:00,210.138,210.138,210.099,210.099,17900000.0
2006-06-01 08:28:00,210.114,210.128,210.101,210.101,63700000.0
2006-06-01 08:29:00,210.107,210.127,210.088,210.088,48300001.0
2006-06-01 08:30:00,210.077,210.087,210.05,210.067,69200000.0
2006-06-01 08:31:00,210.072,210.096,210.072,210.083,66000000.0
2006-06-01 08:32:00,210.098,210.132,210.098,210.132,29000000.0
2006-06-01 08:33:00,210.126,210.135,210.089,210.091,105000000.0
2006-06-01 08:34:00,210.091,210.091,210.064,210.089,71900000.0
2006-06-01 08:35:00,210.083,210.112,210.083,210.112,19800000.0
2006-06-01 08:36:00,210.1,210.1,210.066,210.097,56700000.0
2006-06-01 08:37:00,210.08,210.095,210.033,210.033,87999999.0
2006-06-01 08:38:00,210.031,210.067,210.03,210.036,51600000.0
2006-06-01 08:39:00,210.026,210.028,210.008,210.02,26000000.0
2006-06-01 08:40:00,210.041,210.083,210.039,210.082,29300000.0
2006-06-01 08:41:00,210.078,210.12,210.077,210.115,24800000.0
2006-06-01 08:42:00,210.13,210.14,210.079,210.079,45100000.0
2006-06-01 08:43:00,210.095,210.095,210.065,210.065,90400001.0
2006-06-01 08:44:00,210.084,210.084,210.029,210.034,58300000.0
2006-06-01 08:45:00,210.017,210.029,209.996,210.015,56100000.0
2006-06-01 08:46:00,209.998,210.026,209.998,210.013,52000001.0
2006-06-01 08:47:00,210.005,210.028,210.0,210.018,53300000.0
2006-06-01 08:48:00,210.019,210.019,209.997,210.004,27200000.0
2006-06-01 08:49:00,210.006,210.021,209.988,210.013,44400000.0
2006-06-01 08:50:00,210.024,210.055,210.024,210.055,68400000.0
2006-06-01 08:51:00,210.037,210.054,210.023,210.054,45100000.0
2006-06-01 08:52:00,210.067,210.086,210.064,210.083,84600000.0
2006-06-01 08:53:00,210.065,210.084,210.065,210.084,27800000.0
2006-06-01 08:54:00,210.075,210.08,210.074,210.079,42600001.0
2006-06-01 08:55:00,210.104,210.115,210.083,210.092,40400000.0
2006-06-01 08:56:00,210.072,210.074,210.056,210.061,42500000.0
2006-06-01 08:57:00,210.063,210.063,210.02,210.02,61100001.0
2006-06-01 08:58:00,210.0,210.025,209.972,209.972,72899999.0
2006-06-01 08:59:00,209.985,209.991,209.959,209.991,29700000.0
2006-06-01 09:00:00,209.989,210.009,209.985,210.009,36000000.0
2006-06-01 09:01:00,210.013,210.013,209.927,209.927,62199999.0
2006-06-01 09:02:00,209.939,209.949,209.912,209.921,19300000.0
2006-06-01 09:03:00,209.932,209.962,209.932,209.962,36500000.0
2006-06-01 09:04:00,209.959,209.975,209.956,209.975,32300000.0
2006-06-01 09:05:00,209.982,209.982,209.945,209.953,42300000.0
2006-06-01 09:06:00,209.949,209.987,209.947,209.987,66000000.0
2006-06-01 09:07:00,209.994,210.013,209.994,210.005,16800000.0
2006-06-01 09:08:00,210.006,210.031,210.006,210.014,29100000.0
2006-06-01 09:09:00,210.016,210.018,210.005,210.005,33800000.0
2006-06-01 09:10:00,210.017,210.018,209.999,210.015,45100000.0
2006-06-01 09:11:00,210.002,210.002,209.98,209.984,21900000.0
2006-06-01 09:12:00,210.004,210.027,209.989,209.997,78200000.0
2006-06-01 09:13:00,209.999,210.013,209.989,209.989,28000000.0
2006-06-01 09:14:00,209.965,210.069,209.946,210.065,67700000.0
2006-06-01 09:15:00,210.067,210.115,210.067,210.085,32200000.0
2006-06-01 09:16:00,210.073,210.111,210.066,210.111,41900000.0
2006-06-01 09:17:00,210.128,210.195,210.128,210.176,33700000.0
2006-06-01 09:18:00,210.184,210.219,210.18,210.214,65000000.0
2006-06-01 09:19:00,210.189,210.189,210.146,210.175,45000000.0
2006-06-01 09:20:00,210.186,210.197,210.173,210.186,58000001.0
2006-06-01 09:21:00,210.185,210.185,210.098,210.11,44500000.0
2006-06-01 09:22:00,210.106,210.154,210.106,210.14,92500001.0
2006-06-01 09:23:00,210.168,210.168,210.104,210.104,29700000.0
2006-06-01 09:24:00,210.097,210.101,210.083,210.101,69199999.0
2006-06-01 09:25:00,210.111,210.127,210.111,210.119,68100000.0
2006-06-01 09:26:00,210.128,210.137,210.113,210.113,56000001.0
2006-06-01 09:27:00,210.12,210.12,210.085,210.108,73000000.0
2006-06-01 09:28:00,210.126,210.126,210.062,210.073,65900000.0
2006-06-01 09:29:00,210.067,210.106,210.058,210.1,67700000.0
2006-06-01 09:30:00,210.114,210.14,210.114,210.137,27200000.0
2006-06-01 09:31:00,210.133,210.164,210.127,210.13,57200000.0
2006-06-01 09:32:00,210.11,210.129,210.071,210.12,53700000.0
2006-06-01 09:33:00,210.119,210.164,210.118,210.163,53500000.0
2006-06-01 09:34:00,210.184,210.193,210.135,210.142,53099999.0
2006-06-01 09:35:00,210.144,210.153,210.107,210.135,67200001.0
2006-06-01 09:36:00,210.2,210.307,210.2,210.28,46200000.0
2006-06-01 09:37:00,210.241,210.241,210.178,210.2,78000001.0
2006-06-01 09:38:00,210.175,210.175,210.139,210.153,34500000.0
2006-06-01 09:39:00,210.167,210.167,209.971,209.98,41300000.0
2006-06-01 09:40:00,209.973,210.052,209.969,210.05,40300000.0
2006-06-01 09:41:00,210.042,210.047,209.942,209.942,15700000.0
2006-06-01 09:42:00,209.916,209.949,209.916,209.935,69199999.0
2006-06-01 09:43:00,209.939,210.0,209.939,210.0,59800000.0
2006-06-01 09:44:00,210.016,210.06,210.007,210.042,33400000.0
2006-06-01 09:45:00,210.051,210.106,210.034,210.106,37600000.0
2006-06-01 09:46:00,210.114,210.114,210.085,210.104,64399999.0
2006-06-01 09:47:00,210.103,210.232,210.076,210.232,12800000.0
2006-06-01 09:48:00,210.275,210.302,210.254,210.264,54000000.0
2006-06-01 09:49:00,210.267,210.277,210.211,210.211,76600000.0
2006-06-01 09:50:00,210.214,210.223,210.198,210.198,71400000.0
2006-06-01 09:51:00,210.194,210.228,210.183,210.228,47000000.0
2006-06-01 09:52:00,210.248,210.248,210.207,210.215,49700000.0
2006-06-01 09:53:00,210.229,210.235,210.197,210.208,28900000.0
2006-06-01 09:54:00,210.209,210.229,210.195,210.214,60800000.0
2006-06-01 09:55:00,210.224,210.235,210.219,210.232,52600000.0
2006-06-01 09:56:00,210.23,210.243,210.223,210.228,49100000.0
2006-06-01 09:57:00,210.212,210.228,210.184,210.184,61000001.0
2006-06-01 09:58:00,210.168,210.195,210.135,210.175,71699999.0
2006-06-01 09:59:00,210.17,210.186,210.165,210.176,64000000.0
2006-06-01 10:00:00,210.188,210.291,210.188,210.287,61499998.0
2006-06-01 10:01:00,210.307,210.368,210.307,210.357,49800000.0
2006-06-01 10:02:00,210.396,210.403,210.34,210.357,32600000.0
2006-06-01 10:03:00,210.353,210.358,210.326,210.326,26300000.0
2006-06-01 10:04:00,210.299,210.299,210.26,210.293,33900000.0
2006-06-01 10:05:00,210.318,210.339,210.309,210.328,43000000.0
2006-06-01 10:06:00,210.32,210.363,210.312,210.353,33900000.0
2006-06-01 10:07:00,210.353,210.359,210.329,210.337,30100000.0
2006-06-01 10:08:00,210.331,210.338,210.321,210.325,40000000.0
2006-06-01 10:09:00,210.339,210.362,210.338,210.341,62700000.0
2006-06-01 10:10:00,210.349,210.415,210.349,210.414,35400000.0
2006-06-01 10:11:00,210.39,210.41,210.39,210.407,35600000.0
2006-06-01 10:12:00,210.376,210.376,210.324,210.34,46900000.0
2006-06-01 10:13:00,210.323,210.341,210.32,210.328,33600000.0
2006-06-01 10:14:00,210.326,210.335,210.311,210.335,55300000.0
2006-06-01 10:15:00,210.34,210.34,210.286,210.286,28200000.0
2006-06-01 10:16:00,210.281,210.281,210.243,210.243,52500000.0
2006-06-01 10:17:00,210.251,210.285,210.25,210.285,36100000.0
2006-06-01 10:18:00,210.294,210.304,210.277,210.288,42200000.0
2006-06-01 10:19:00,210.276,210.286,210.269,210.277,76100000.0
2006-06-01 10:20:00,210.273,210.274,210.243,210.252,50299999.0
2006-06-01 10:21:00,210.245,210.26,210.228,210.228,41900000.0
2006-06-01 10:22:00,210.247,210.253,210.228,210.232,20800000.0
2006-06-01 10:23:00,210.267,210.322,210.261,210.322,55000000.0
2006-06-01 10:24:00,210.333,210.354,210.333,210.345,65499999.0
2006-06-01 10:25:00,210.336,210.336,210.301,210.301,32700000.0
2006-06-01 10:26:00,210.312,210.314,210.299,210.314,54500000.0
2006-06-01 10:27:00,210.313,210.313,210.293,210.31,41700000.0
2006-06-01 10:28:00,210.313,210.313,210.282,210.282,51300000.0
2006-06-01 10:29:00,210.29,210.313,210.285,210.288,23100000.0
2006-06-01 10:30:00,210.29,210.315,210.268,210.268,60500000.0
2006-06-01 10:31:00,210.252,210.254,210.217,210.217,69100000.0
2006-06-01 10:32:00,210.21,210.227,210.187,210.227,60500000.0
2006-06-01 10:33:00,210.23,210.248,210.214,210.223,121799999.0
2006-06-01 10:34:00,210.244,210.265,210.229,210.239,21900000.0
2006-06-01 10:35:00,210.25,210.307,210.25,210.288,85700000.0
2006-06-01 10:36:00,210.301,210.317,210.293,210.317,63500001.0
2006-06-01 10:37:00,210.313,210.313,210.296,210.303,56900000.0
2006-06-01 10:38:00,210.3,210.313,210.29,210.29,68900001.0
2006-06-01 10:39:00,210.298,210.312,210.282,210.286,71300000.0
2006-06-01 10:40:00,210.309,210.328,210.284,210.284,28300000.0
2006-06-01 10:41:00,210.283,210.289,210.276,210.289,40200000.0
2006-06-01 10:42:00,210.276,210.285,210.263,210.284,88600000.0
2006-06-01 10:43:00,210.282,210.304,210.252,210.252,37000000.0
2006-06-01 10:44:00,210.238,210.238,210.208,210.221,68100001.0
2006-06-01 10:45:00,210.223,210.223,210.154,210.174,33900000.0
2006-06-01 10:46:00,210.164,210.181,210.135,210.135,28400000.0
2006-06-01 10:47:00,210.131,210.163,210.101,210.156,88399998.0
2006-06-01 10:48:00,210.152,210.156,210.083,210.085,35200000.0
2006-06-01 10:49:00,210.099,210.146,210.099,210.127,77000001.0
2006-06-01 10:50:00,210.131,210.149,210.128,210.13,42000000.0
2006-06-01 10:51:00,210.132,210.155,210.128,210.138,67600000.0
2006-06-01 10:52:00,210.134,210.134,210.12,210.132,16800000.0
2006-06-01 10:53:00,210.113,210.124,210.08,210.085,43000000.0
2006-06-01 10:54:00,210.073,210.115,210.073,210.115,31900000.0
2006-06-01 10:55:00,210.121,210.161,210.113,210.161,52100000.0
2006-06-01 10:56:00,210.157,210.165,210.132,210.141,50300000.0
2006-06-01 10:57:00,210.143,210.197,210.143,210.189,42500000.0
2006-06-01 10:58:00,210.183,210.183,210.143,210.157,21400000.0
2006-06-01 10:59:00,210.154,210.165,210.148,210.165,96400000.0
2006-06-01 11:00:00,210.187,210.187,210.153,210.16,102699999.0
2006-06-01 11:01:00,210.173,210.2,210.173,210.2,24000000.0
2006-06-01 11:02:00,210.199,210.282,210.199,210.263,32800000.0
2006-06-01 11:03:00,210.287,210.327,210.287,210.315,50399999.0
2006-06-01 11:04:00,210.323,210.365,210.306,210.347,61600000.0
2006-06-01 11:05:00,210.329,210.329,210.317,210.318,61000001.0
2006-06-01 11:06:00,210.312,210.338,210.312,210.338,35600000.0
2006-06-01 11:07:00,210.341,210.348,210.305,210.305,24100000.0
2006-06-01 11:08:00,210.322,210.322,210.294,210.306,47700000.0
2006-06-01 11:09:00,210.309,210.318,210.29,210.318,71899999.0
2006-06-01 11:10:00,210.315,210.321,210.305,210.305,45900000.0
2006-06-01 11:11:00,210.307,210.343,210.307,210.343,64700000.0
2006-06-01 11:12:00,210.353,210.353,210.333,210.345,56100000.0
2006-06-01 11:13:00,210.343,210.366,210.343,210.359,43500000.0
2006-06-01 11:14:00,210.366,210.368,210.343,210.343,28400000.0
2006-06-01 11:15:00,210.348,210.38,210.337,210.38,59400000.0
2006-06-01 11:16:00,210.393,210.424,210.37,210.424,40400000.0
2006-06-01 11:17:00,210.427,210.457,210.391,210.457,37200000.0
2006-06-01 11:18:00,210.459,210.471,210.445,210.466,49400000.0
2006-06-01 11:19:00,210.462,210.487,210.462,210.487,36100000.0
2006-06-01 11:20:00,210.499,210.525,210.495,210.495,51300000.0
2006-06-01 11:21:00,210.488,210.496,210.476,210.489,37800000.0
2006-06-01 11:22:00,210.481,210.503,210.472,210.503,85900001.0
2006-06-01 11:23:00,210.498,210.508,210.496,210.496,35500000.0
2006-06-01 11:24:00,210.489,210.497,210.466,210.476,57800000.0
2006-06-01 11:25:00,210.482,210.493,210.474,210.478,27600000.0
2006-06-01 11:26:00,210.487,210.492,210.461,210.492,75799999.0
2006-06-01 11:27:00,210.496,210.504,210.481,210.504,54400000.0
2006-06-01 11:28:00,210.505,210.511,210.494,210.511,62200001.0
2006-06-01 11:29:00,210.515,210.515,210.479,210.489,39099999.0
2006-06-01 11:30:00,210.488,210.501,210.474,210.477,53000000.0
2006-06-01 11:31:00,210.478,210.503,210.461,210.503,35399999.0
2006-06-01 11:32:00,210.487,210.504,210.483,210.483,46800000.0
2006-06-01 11:33:00,210.48,210.51,210.466,210.5,70700000.0
2006-06-01 11:34:00,210.505,210.525,210.505,210.514,21600000.0
2006-06-01 11:35:00,210.496,210.518,210.496,210.516,58600001.0
2006-06-01 11:36:00,210.522,210.543,210.516,210.517,47100000.0
2006-06-01 11:37:00,210.521,210.542,210.521,210.541,45699999.0
2006-06-01 11:38:00,210.538,210.548,210.528,210.547,60599999.0
2006-06-01 11:39:00,210.541,210.546,210.536,210.54,67500000.0
2006-06-01 11:40:00,210.526,210.54,210.526,210.532,29000000.0
2006-06-01 11:41:00,210.536,210.541,210.518,210.529,83000001.0
2006-06-01 11:42:00,210.529,210.538,210.52,210.538,55700000.0
2006-06-01 11:43:00,210.542,210.548,210.504,210.504,52000000.0
2006-06-01 11:44:00,210.524,210.524,210.497,210.498,82000001.0
2006-06-01 11:45:00,210.496,210.512,210.487,210.509,26300000.0
2006-06-01 11:46:00,210.512,210.569,210.495,210.569,60700000.0
2006-06-01 11:47:00,210.605,210.666,210.605,210.64,49900000.0
2006-06-01 11:48:00,210.637,210.642,210.599,210.61,33900000.0
2006-06-01 11:49:00,210.599,210.614,210.581,210.581,42500000.0
2006-06-01 11:50:00,210.588,210.628,210.588,210.609,35600000.0
2006-06-01 11:51:00,210.613,210.687,210.613,210.671,56600001.0
2006-06-01 11:52:00,210.67,210.68,210.622,210.622,49400001.0
2006-06-01 11:53:00,210.635,210.694,210.635,210.656,93900001.0
2006-06-01 11:54:00,210.661,210.686,210.647,210.66,41000000.0
2006-06-01 11:55:00,210.673,210.673,210.62,210.627,44900000.0
2006-06-01 11:56:00,210.635,210.643,210.616,210.624,28500000.0
2006-06-01 11:57:00,210.628,210.651,210.628,210.649,47400000.0
2006-06-01 11:58:00,210.641,210.648,210.603,210.609,18400000.0
2006-06-01 11:59:00,210.624,210.624,210.602,210.602,42200000.0
2006-06-01 12:00:00,210.608,210.632,210.586,210.632,62800001.0
2006-06-01 12:01:00,210.64,210.644,210.611,210.619,54300000.0
2006-06-01 12:02:00,210.633,210.641,210.611,210.631,90400002.0
2006-06-01 12:03:00,210.647,210.647,210.61,210.612,26700000.0
2006-06-01 12:04:00,210.621,210.621,210.571,210.579,69799999.0
2006-06-01 12:05:00,210.589,210.612,210.588,210.605,32300000.0
2006-06-01 12:06:00,210.613,210.626,210.597,210.605,53500000.0
2006-06-01 12:07:00,210.594,210.594,210.576,210.576,56400000.0
2006-06-01 12:08:00,210.575,210.613,210.572,210.598,45700000.0
2006-06-01 12:09:00,210.583,210.583,210.555,210.555,59800001.0
2006-06-01 12:10:00,210.576,210.598,210.576,210.596,34800000.0
2006-06-01 12:11:00,210.578,210.595,210.563,210.587,42200000.0
2006-06-01 12:12:00,210.568,210.569,210.558,210.569,75300000.0
2006-06-01 12:13:00,210.577,210.614,210.577,210.608,42700000.0
2006-06-01 12:14:00,210.615,210.62,210.6,210.603,38100000.0
2006-06-01 12:15:00,210.607,210.619,210.593,210.593,29100000.0
2006-06-01 12:16:00,210.57,210.574,210.558,210.558,124600001.0
2006-06-01 12:17:00,210.553,210.56,210.538,210.56,55500000.0
2006-06-01 12:18:00,210.558,210.567,210.549,210.567,33300001.0
2006-06-01 12:19:00,210.578,210.592,210.553,210.553,60500000.0
2006-06-01 12:20:00,210.526,210.555,210.526,210.55,51400000.0
2006-06-01 12:21:00,210.557,210.569,210.548,210.558,94800000.0
2006-06-01 12:22:00,210.556,210.556,210.519,210.52,45799999.0
2006-06-01 12:23:00,210.547,210.547,210.524,210.525,26400000.0
2006-06-01 12:24:00,210.516,210.542,210.501,210.501,48100000.0
2006-06-01 12:25:00,210.495,210.495,210.47,210.47,36200000.0
2006-06-01 12:26:00,210.449,210.502,210.439,210.502,58999999.0
2006-06-01 12:27:00,210.494,210.494,210.476,210.476,36500000.0
2006-06-01 12:28:00,210.495,210.501,210.48,210.484,53800001.0
2006-06-01 12:29:00,210.5,210.515,210.485,210.495,42600000.0
2006-06-01 12:30:00,210.481,210.505,210.466,210.505,29800000.0
2006-06-01 12:31:00,210.512,210.515,210.494,210.508,64700000.0
2006-06-01 12:32:00,210.522,210.532,210.49,210.505,58100000.0
2006-06-01 12:33:00,210.504,210.505,210.494,210.505,35200000.0
2006-06-01 12:34:00,210.504,210.516,210.499,210.506,37600001.0
2006-06-01 12:35:00,210.51,210.517,210.481,210.503,45800000.0
2006-06-01 12:36:00,210.506,210.52,210.49,210.501,79100000.0
2006-06-01 12:37:00,210.518,210.531,210.497,210.497,66700000.0
2006-06-01 12:38:00,210.492,210.524,210.483,210.524,40900000.0
2006-06-01 12:39:00,210.529,210.566,210.529,210.566,63199999.0
2006-06-01 12:40:00,210.573,210.641,210.563,210.589,36400000.0
2006-06-01 12:41:00,210.568,210.755,210.568,210.75,32000000.0
2006-06-01 12:42:00,210.751,210.751,210.699,210.706,30900000.0
2006-06-01 12:43:00,210.687,210.687,210.64,210.642,56900000.0
2006-06-01 12:44:00,210.632,210.638,210.597,210.606,74300001.0
2006-06-01 12:45:00,210.612,210.612,210.557,210.56,48099999.0
2006-06-01 12:46:00,210.561,210.611,210.561,210.574,48300001.0
2006-06-01 12:47:00,210.597,210.622,210.582,210.617,57200001.0
2006-06-01 12:48:00,210.627,210.657,210.61,210.621,41900000.0
2006-06-01 12:49:00,210.641,210.658,210.622,210.646,79500000.0
2006-06-01 12:50:00,210.653,210.663,210.638,210.649,60400001.0
2006-06-01 12:51:00,210.636,210.636,210.592,210.613,87500000.0
2006-06-01 12:52:00,210.593,210.596,210.579,210.585,45100001.0
2006-06-01 12:53:00,210.573,210.604,210.573,210.585,60299998.0
2006-06-01 12:54:00,210.607,210.617,210.59,210.59,43600000.0
2006-06-01 12:55:00,210.578,210.637,210.578,210.637,84500001.0
2006-06-01 12:56:00,210.666,210.688,210.658,210.688,88100001.0
2006-06-01 12:57:00,210.688,210.688,210.656,210.664,18300000.0
2006-06-01 12:58:00,210.67,210.688,210.668,210.673,39500000.0
2006-06-01 12:59:00,210.7,210.734,210.686,210.707,37200000.0
2006-06-01 13:00:00,210.701,210.735,210.697,210.735,34700000.0
2006-06-01 13:01:00,210.734,210.734,210.702,210.711,41000000.0
2006-06-01 13:02:00,210.697,210.697,210.672,210.69,55100000.0
2006-06-01 13:03:00,210.686,210.699,210.675,210.675,30900000.0
2006-06-01 13:04:00,210.671,210.679,210.656,210.662,54700000.0
2006-06-01 13:05:00,210.684,210.722,210.66,210.66,52499999.0
2006-06-01 13:06:00,210.654,210.704,210.653,210.704,66300000.0
2006-06-01 13:07:00,210.686,210.686,210.66,210.662,23900000.0
2006-06-01 13:08:00,210.647,210.687,210.644,210.686,29900000.0
2006-06-01 13:09:00,210.692,210.695,210.673,210.673,42500000.0
2006-06-01 13:10:00,210.679,210.701,210.66,210.685,43500000.0
2006-06-01 13:11:00,210.724,210.785,210.724,210.742,48199999.0
2006-06-01 13:12:00,210.766,210.788,210.746,210.771,43100000.0
2006-06-01 13:13:00,210.793,210.811,210.759,210.759,31200000.0
2006-06-01 13:14:00,210.753,210.77,210.721,210.729,62400001.0
2006-06-01 13:15:00,210.724,210.743,210.702,210.721,29500000.0
2006-06-01 13:16:00,210.723,210.731,210.672,210.731,47700000.0
2006-06-01 13:17:00,210.751,210.767,210.743,210.759,39600000.0
2006-06-01 13:18:00,210.787,210.787,210.717,210.728,62400000.0
2006-06-01 13:19:00,210.715,210.718,210.671,210.671,28800000.0
2006-06-01 13:20:00,210.697,210.781,210.697,210.748,88200001.0
2006-06-01 13:21:00,210.734,210.746,210.698,210.728,30600000.0
2006-06-01 13:22:00,210.715,210.746,210.71,210.746,25700000.0
2006-06-01 13:23:00,210.746,210.746,210.675,210.703,48500000.0
2006-06-01 13:24:00,210.711,210.718,210.698,210.718,40600000.0
2006-06-01 13:25:00,210.696,210.719,210.692,210.694,43800000.0
2006-06-01 13:26:00,210.684,210.689,210.65,210.657,42600000.0
2006-06-01 13:27:00,210.673,210.695,210.637,210.695,80900000.0
2006-06-01 13:28:00,210.686,210.733,210.686,210.733,20500000.0
2006-06-01 13:29:00,210.729,210.729,210.708,210.723,23500000.0
2006-06-01 13:30:00,210.707,210.709,210.663,210.663,82700000.0
2006-06-01 13:31:00,210.654,210.695,210.641,210.695,41300000.0
2006-06-01 13:32:00,210.705,210.705,210.677,210.704,78100001.0
2006-06-01 13:33:00,210.704,210.709,210.688,210.694,26700000.0
2006-06-01 13:34:00,210.668,210.704,210.668,210.681,40700000.0
2006-06-01 13:35:00,210.666,210.686,210.664,210.668,59099999.0
2006-06-01 13:36:00,210.656,210.688,210.656,210.683,44300000.0
2006-06-01 13:37:00,210.692,210.704,210.653,210.656,89300001.0
2006-06-01 13:38:00,210.642,210.654,210.622,210.628,41400000.0
2006-06-01 13:39:00,210.628,210.659,210.627,210.651,47100000.0
2006-06-01 13:40:00,210.652,210.656,210.637,210.647,86500000.0
2006-06-01 13:41:00,210.66,210.681,210.656,210.681,20400000.0
2006-06-01 13:42:00,210.692,210.7,210.676,210.676,49700000.0
2006-06-01 13:43:00,210.676,210.676,210.656,210.667,57200000.0
2006-06-01 13:44:00,210.677,210.733,210.677,210.73,63300000.0
2006-06-01 13:45:00,210.727,210.752,210.689,210.744,50200000.0
2006-06-01 13:46:00,210.727,210.759,210.713,210.739,61700000.0
2006-06-01 13:47:00,210.737,210.774,210.733,210.742,49400000.0
2006-06-01 13:48:00,210.735,210.755,210.706,210.737,48700000.0
2006-06-01 13:49:00,210.744,210.755,210.732,210.755,52700000.0
2006-06-01 13:50:00,210.765,210.765,210.752,210.754,48200000.0
2006-06-01 13:51:00,210.756,210.756,210.684,210.692,33500000.0
2006-06-01 13:52:00,210.678,210.678,210.658,210.665,20800000.0
2006-06-01 13:53:00,210.644,210.644,210.609,210.625,84700002.0
2006-06-01 13:54:00,210.639,210.656,210.639,210.655,34000000.0
2006-06-01 13:55:00,210.647,210.656,210.643,210.646,41800000.0
2006-06-01 13:56:00,210.616,210.641,210.612,210.615,58500000.0
2006-06-01 13:57:00,210.614,210.614,210.578,210.578,74100002.0
2006-06-01 13:58:00,210.586,210.595,210.561,210.561,70700000.0
2006-06-01 13:59:00,210.559,210.579,210.546,210.567,51599999.0
2006-06-01 14:00:00,210.565,210.573,210.523,210.531,66400001.0
2006-06-01 14:01:00,210.538,210.538,210.504,210.514,60599999.0
2006-06-01 14:02:00,210.516,210.537,210.512,210.52,29500000.0
2006-06-01 14:03:00,210.522,210.563,210.522,210.538,71100000.0
2006-06-01 14:04:00,210.551,210.558,210.519,210.53,68700001.0
2006-06-01 14:05:00,210.536,210.541,210.505,210.525,58000001.0
2006-06-01 14:06:00,210.491,210.491,210.421,210.438,83200000.0
2006-06-01 14:07:00,210.462,210.484,210.462,210.478,27900000.0
2006-06-01 14:08:00,210.477,210.524,210.477,210.524,50100000.0
2006-06-01 14:09:00,210.516,210.527,210.509,210.516,54499999.0
2006-06-01 14:10:00,210.524,210.534,210.513,210.518,67100000.0
2006-06-01 14:11:00,210.522,210.532,210.509,210.518,94300000.0
2006-06-01 14:12:00,210.502,210.523,210.492,210.523,58699999.0
2006-06-01 14:13:00,210.521,210.542,210.517,210.531,49000000.0
2006-06-01 14:14:00,210.533,210.545,210.526,210.545,52200000.0
2006-06-01 14:15:00,210.548,210.548,210.518,210.537,65699999.0
2006-06-01 14:16:00,210.568,210.568,210.553,210.556,55600001.0
2006-06-01 14:17:00,210.55,210.588,210.55,210.57,64800000.0
2006-06-01 14:18:00,210.594,210.612,210.579,210.597,69300000.0
2006-06-01 14:19:00,210.581,210.606,210.572,210.589,53600001.0
2006-06-01 14:20:00,210.582,210.592,210.563,210.563,122000001.0
2006-06-01 14:21:00,210.55,210.626,210.548,210.626,77300000.0
2006-06-01 14:22:00,210.636,210.703,210.636,210.683,73500000.0
2006-06-01 14:23:00,210.667,210.709,210.64,210.682,21600000.0
2006-06-01 14:24:00,210.661,210.68,210.633,210.633,54899999.0
2006-06-01 14:25:00,210.628,210.668,210.617,210.624,45399999.0
2006-06-01 14:26:00,210.598,210.629,210.591,210.602,72499999.0
2006-06-01 14:27:00,210.621,210.68,210.621,210.662,92800000.0
2006-06-01 14:28:00,210.663,210.686,210.663,210.682,61299998.0
2006-06-01 14:29:00,210.63,210.653,210.553,210.553,57300000.0
2006-06-01 14:30:00,210.492,210.655,210.492,210.628,56600001.0
2006-06-01 14:31:00,210.623,210.715,210.623,210.709,63500000.0
2006-06-01 14:32:00,210.697,210.707,210.618,210.618,55700000.0
2006-06-01 14:33:00,210.608,210.623,210.593,210.623,62100001.0
2006-06-01 14:34:00,210.642,210.653,210.613,210.634,48900000.0
2006-06-01 14:35:00,210.633,210.663,210.622,210.63,47300000.0
2006-06-01 14:36:00,210.634,210.637,210.586,210.589,54800001.0
2006-06-01 14:37:00,210.597,210.609,210.585,210.588,36600000.0
2006-06-01 14:38:00,210.596,210.604,210.581,210.585,39200000.0
2006-06-01 14:39:00,210.58,210.596,210.568,210.584,53300000.0
2006-06-01 14:40:00,210.604,210.625,210.575,210.619,69300000.0
2006-06-01 14:41:00,210.627,210.63,210.603,210.613,21000000.0
2006-06-01 14:42:00,210.606,210.614,210.586,210.611,37700000.0
2006-06-01 14:43:00,210.601,210.601,210.561,210.561,29900000.0
2006-06-01 14:44:00,210.571,210.581,210.56,210.569,66700000.0
2006-06-01 14:45:00,210.554,210.596,210.538,210.596,44900000.0
2006-06-01 14:46:00,210.613,210.621,210.554,210.554,27900000.0
2006-06-01 14:47:00,210.543,210.597,210.539,210.595,26200000.0
2006-06-01 14:48:00,210.548,210.548,210.422,210.422,19600000.0
2006-06-01 14:49:00,210.408,210.433,210.349,210.349,73300000.0
2006-06-01 14:50:00,210.356,210.387,210.348,210.38,37000000.0
2006-06-01 14:51:00,210.368,210.386,210.345,210.38,41300000.0
2006-06-01 14:52:00,210.397,210.42,210.396,210.408,35000000.0
2006-06-01 14:53:00,210.398,210.398,210.366,210.39,52800000.0
2006-06-01 14:54:00,210.377,210.381,210.339,210.339,33500000.0
2006-06-01 14:55:00,210.357,210.357,210.265,210.265,42300000.0
2006-06-01 14:56:00,210.272,210.314,210.259,210.306,42100000.0
2006-06-01 14:57:00,210.309,210.324,210.302,210.315,80499999.0
2006-06-01 14:58:00,210.323,210.367,210.323,210.327,55400000.0
2006-06-01 14:59:00,210.339,210.345,210.319,210.342,61999999.0
2006-06-01 15:00:00,210.352,210.356,210.263,210.266,39799999.0
2006-06-01 15:01:00,210.271,210.304,210.26,210.278,70900001.0
2006-06-01 15:02:00,210.254,210.29,210.247,210.29,95099999.0
2006-06-01 15:03:00,210.28,210.342,210.28,210.333,81999999.0
2006-06-01 15:04:00,210.337,210.352,210.321,210.344,33500000.0
2006-06-01 15:05:00,210.325,210.325,210.287,210.287,32700000.0
2006-06-01 15:06:00,210.271,210.28,210.23,210.23,14700000.0
2006-06-01 15:07:00,210.251,210.342,210.251,210.315,83799998.0
2006-06-01 15:08:00,210.338,210.367,210.33,210.339,32900000.0
2006-06-01 15:09:00,210.346,210.35,210.332,210.339,34500000.0
2006-06-01 15:10:00,210.346,210.416,210.346,210.408,31900000.0
2006-06-01 15:11:00,210.407,210.419,210.37,210.389,58400000.0
2006-06-01 15:12:00,210.374,210.38,210.353,210.38,33600000.0
2006-06-01 15:13:00,210.384,210.423,210.384,210.423,60299999.0
2006-06-01 15:14:00,210.436,210.436,210.375,210.385,39700000.0
2006-06-01 15:15:00,210.37,210.37,210.302,210.304,35400000.0
2006-06-01 15:16:00,210.305,210.327,210.305,210.322,32100000.0
2006-06-01 15:17:00,210.34,210.361,210.319,210.319,46700000.0
2006-06-01 15:18:00,210.317,210.336,210.302,210.306,24400000.0
2006-06-01 15:19:00,210.304,210.304,210.28,210.302,54200001.0
2006-06-01 15:20:00,210.304,210.337,210.304,210.337,97299999.0
2006-06-01 15:21:00,210.32,210.356,210.319,210.341,59199999.0
2006-06-01 15:22:00,210.329,210.381,210.329,210.356,40900000.0
2006-06-01 15:23:00,210.334,210.373,210.334,210.373,19100000.0
2006-06-01 15:24:00,210.376,210.376,210.324,210.324,47300000.0
2006-06-01 15:25:00,210.335,210.353,210.317,210.339,21600000.0
2006-06-01 15:26:00,210.358,210.364,210.329,210.352,42600000.0
2006-06-01 15:27:00,210.37,210.378,210.347,210.359,27900000.0
2006-06-01 15:28:00,210.358,210.401,210.358,210.401,64099998.0
2006-06-01 15:29:00,210.385,210.401,210.355,210.401,54300000.0
2006-06-01 15:30:00,210.412,210.412,210.399,210.407,65300000.0
2006-06-01 15:31:00,210.405,210.405,210.361,210.361,52500000.0
2006-06-01 15:32:00,210.38,210.419,210.38,210.419,44600000.0
2006-06-01 15:33:00,210.393,210.411,210.385,210.39,65399999.0
2006-06-01 15:34:00,210.374,210.397,210.374,210.378,69300000.0
2006-06-01 15:35:00,210.387,210.415,210.374,210.415,41000000.0
2006-06-01 15:36:00,210.426,210.426,210.374,210.386,45600000.0
2006-06-01 15:37:00,210.372,210.392,210.332,210.392,56600000.0
2006-06-01 15:38:00,210.393,210.393,210.272,210.285,53099999.0
2006-06-01 15:39:00,210.289,210.407,210.289,210.406,66500002.0
2006-06-01 15:40:00,210.393,210.393,210.353,210.353,52800001.0
2006-06-01 15:41:00,210.354,210.359,210.326,210.35,24800000.0
2006-06-01 15:42:00,210.358,210.398,210.358,210.379,45100000.0
2006-06-01 15:43:00,210.372,210.372,210.316,210.316,44000000.0
2006-06-01 15:44:00,210.307,210.318,210.307,210.31,37300001.0
2006-06-01 15:45:00,210.322,210.342,210.319,210.319,43500000.0
2006-06-01 15:46:00,210.342,210.351,210.317,210.333,34100000.0
2006-06-01 15:47:00,210.325,210.343,210.318,210.32,98200000.0
2006-06-01 15:48:00,210.299,210.315,210.271,210.315,39400000.0
2006-06-01 15:49:00,210.293,210.313,210.245,210.245,71600000.0
2006-06-01 15:50:00,210.215,210.229,210.191,210.229,29400000.0
2006-06-01 15:51:00,210.245,210.299,210.231,210.299,63800000.0
2006-06-01 15:52:00,210.293,210.293,210.277,210.277,73099999.0
2006-06-01 15:53:00,210.288,210.303,210.27,210.298,36500000.0
2006-06-01 15:54:00,210.309,210.343,210.297,210.333,45800000.0
2006-06-01 15:55:00,210.333,210.346,210.318,210.333,28400000.0
2006-06-01 15:56:00,210.327,210.352,210.322,210.339,54300000.0
2006-06-01 15:57:00,210.326,210.351,210.326,210.331,29200000.0
2006-06-01 15:58:00,210.33,210.33,210.285,210.285,25500000.0
2006-06-01 15:59:00,210.276,210.282,210.271,210.272,45200000.0
2006-06-01 16:00:00,210.272,210.297,210.233,210.295,67000000.0
2006-06-01 16:01:00,210.278,210.288,210.242,210.282,47700000.0
2006-06-01 16:02:00,210.275,210.306,210.219,210.299,90100000.0
2006-06-01 16:03:00,210.272,210.297,210.198,210.198,39800000.0
2006-06-01 16:04:00,210.156,210.22,210.143,210.207,38000000.0
2006-06-01 16:05:00,210.187,210.204,210.139,210.154,93500000.0
2006-06-01 16:06:00,210.184,210.21,210.146,210.146,15800000.0
2006-06-01 16:07:00,210.165,210.21,210.165,210.21,50200000.0
2006-06-01 16:08:00,210.205,210.231,210.168,210.201,54400000.0
2006-06-01 16:09:00,210.197,210.223,210.177,210.22,56899999.0
2006-06-01 16:10:00,210.201,210.236,210.18,210.236,59400000.0
2006-06-01 16:11:00,210.254,210.272,210.226,210.226,22200000.0
2006-06-01 16:12:00,210.205,210.205,210.177,210.203,40900000.0
2006-06-01 16:13:00,210.209,210.286,210.209,210.283,64700000.0
2006-06-01 16:14:00,210.271,210.277,210.218,210.249,50400000.0
2006-06-01 16:15:00,210.255,210.307,210.255,210.302,51200000.0
2006-06-01 16:16:00,210.28,210.28,210.242,210.262,41600001.0
2006-06-01 16:17:00,210.269,210.29,210.224,210.271,51700001.0
2006-06-01 16:18:00,210.269,210.303,210.259,210.259,63200001.0
2006-06-01 16:19:00,210.28,210.286,210.232,210.257,59900000.0
2006-06-01 16:20:00,210.267,210.271,210.14,210.142,65699999.0
2006-06-01 16:21:00,210.159,210.168,210.115,210.124,29900000.0
2006-06-01 16:22:00,210.156,210.182,210.139,210.182,80800001.0
2006-06-01 16:23:00,210.176,210.206,210.173,210.181,54000000.0
2006-06-01 16:24:00,210.188,210.188,210.116,210.116,58899999.0
2006-06-01 16:25:00,210.107,210.145,210.079,210.145,55600000.0
2006-06-01 16:26:00,210.16,210.17,210.146,210.164,22400000.0
2006-06-01 16:27:00,210.177,210.185,210.151,210.151,41800000.0
2006-06-01 16:28:00,210.158,210.195,210.158,210.195,35100000.0
2006-06-01 16:29:00,210.185,210.2,210.173,210.196,55600000.0
2006-06-01 16:30:00,210.174,210.203,210.165,210.169,77900000.0
2006-06-01 16:31:00,210.165,210.166,210.088,210.154,62200001.0
2006-06-01 16:32:00,210.158,210.192,210.151,210.157,43300000.0
2006-06-01 16:33:00,210.155,210.159,210.11,210.11,26700000.0
2006-06-01 16:34:00,210.076,210.142,210.072,210.098,39100000.0
2006-06-01 16:35:00,210.078,210.12,210.071,210.115,45600000.0
2006-06-01 16:36:00,210.118,210.141,210.09,210.09,40700000.0
2006-06-01 16:37:00,210.044,210.086,210.017,210.064,45600001.0
2006-06-01 16:38:00,210.069,210.09,210.034,210.034,35300000.0
2006-06-01 16:39:00,210.039,210.039,209.989,209.992,24000000.0
2006-06-01 16:40:00,209.996,210.026,209.996,210.005,31300000.0
2006-06-01 16:41:00,210.026,210.034,209.997,210.015,40900000.0
2006-06-01 16:42:00,210.053,210.088,210.025,210.059,33000000.0
2006-06-01 16:43:00,210.086,210.097,210.054,210.054,32800001.0
2006-06-01 16:44:00,210.042,210.042,209.994,210.025,67900001.0
2006-06-01 16:45:00,210.025,210.033,209.986,210.025,79800000.0
2006-06-01 16:46:00,210.02,210.106,210.02,210.106,66900000.0
2006-06-01 16:47:00,210.139,210.183,210.139,210.153,86500001.0
2006-06-01 16:48:00,210.159,210.185,210.145,210.174,43700000.0
2006-06-01 16:49:00,210.169,210.177,210.141,210.177,33200000.0
2006-06-01 16:50:00,210.169,210.196,210.089,210.089,38200000.0
2006-06-01 16:51:00,210.093,210.125,210.026,210.099,55500000.0
2006-06-01 16:52:00,210.11,210.11,210.009,210.015,79500001.0
2006-06-01 16:53:00,210.007,210.036,209.999,210.029,57400001.0
2006-06-01 16:54:00,210.03,210.063,209.985,209.985,67200001.0
2006-06-01 16:55:00,209.98,209.999,209.923,209.934,48599999.0
2006-06-01 16:56:00,209.929,210.019,209.893,210.019,76600000.0
2006-06-01 16:57:00,210.03,210.046,210.0,210.0,40000000.0
2006-06-01 16:58:00,210.005,210.005,209.959,209.96,67999999.0
2006-06-01 16:59:00,209.95,209.969,209.909,209.909,69700000.0
2006-06-01 17:00:00,209.915,209.956,209.915,209.95,36800000.0
2006-06-01 17:01:00,209.96,210.014,209.953,209.997,82800000.0
2006-06-01 17:02:00,210.009,210.016,209.937,209.946,23300000.0
2006-06-01 17:03:00,209.927,209.97,209.915,209.915,61100000.0
2006-06-01 17:04:00,209.927,209.954,209.922,209.922,77600001.0
2006-06-01 17:05:00,209.924,209.943,209.906,209.922,82399999.0
2006-06-01 17:06:00,209.947,209.953,209.915,209.924,90700000.0
2006-06-01 17:07:00,209.914,209.928,209.903,209.928,73399998.0
2006-06-01 17:08:00,209.915,209.961,209.911,209.961,60100000.0
2006-06-01 17:09:00,209.951,209.965,209.939,209.963,40000000.0
2006-06-01 17:10:00,209.962,209.968,209.906,209.908,51700000.0
2006-06-01 17:11:00,209.921,209.961,209.921,209.928,89400001.0
2006-06-01 17:12:00,209.925,209.937,209.909,209.914,60300000.0
2006-06-01 17:13:00,209.934,209.982,209.934,209.982,46200000.0
2006-06-01 17:14:00,209.981,209.981,209.94,209.94,34100000.0
2006-06-01 17:15:00,209.931,209.94,209.899,209.938,35100000.0
2006-06-01 17:16:00,209.944,209.944,209.913,209.913,10100000.0
2006-06-01 17:17:00,209.904,209.927,209.881,209.881,12300000.0
2006-06-01 17:18:00,209.882,209.882,209.856,209.856,33900000.0
2006-06-01 17:19:00,209.868,209.895,209.838,209.885,77599999.0
2006-06-01 17:20:00,209.881,209.943,209.877,209.935,37700000.0
2006-06-01 17:21:00,209.935,209.935,209.878,209.885,37100001.0
2006-06-01 17:22:00,209.878,209.903,209.854,209.893,46600000.0
2006-06-01 17:23:00,209.903,209.946,209.903,209.945,35400000.0
2006-06-01 17:24:00,209.954,209.967,209.944,209.95,44800001.0
2006-06-01 17:25:00,209.934,209.951,209.917,209.949,39600000.0
2006-06-01 17:26:00,209.975,210.037,209.975,210.023,24000000.0
2006-06-01 17:27:00,210.017,210.076,210.017,210.076,23800000.0
2006-06-01 17:28:00,210.076,210.076,210.028,210.031,32600000.0
2006-06-01 17:29:00,210.047,210.047,209.982,210.007,42500000.0
2006-06-01 17:30:00,210.029,210.047,210.015,210.032,95999998.0
2006-06-01 17:31:00,210.035,210.061,209.986,209.986,37100000.0
2006-06-01 17:32:00,209.96,209.964,209.899,209.908,36000000.0
2006-06-01 17:33:00,209.89,209.892,209.85,209.859,45900000.0
2006-06-01 17:34:00,209.857,209.901,209.857,209.901,51200000.0
2006-06-01 17:35:00,209.892,209.914,209.873,209.914,33100000.0
2006-06-01 17:36:00,209.93,209.969,209.929,209.969,74399999.0
2006-06-01 17:37:00,209.993,210.025,209.993,210.025,21100000.0
2006-06-01 17:38:00,210.021,210.061,210.019,210.061,57900000.0
2006-06-01 17:39:00,210.038,210.038,210.007,210.031,60600000.0
2006-06-01 17:40:00,210.029,210.043,210.018,210.025,39200000.0
2006-06-01 17:41:00,210.039,210.046,210.023,210.046,54000001.0
2006-06-01 17:42:00,210.064,210.065,210.042,210.059,32000000.0
2006-06-01 17:43:00,210.05,210.05,209.999,210.026,29000000.0
2006-06-01 17:44:00,210.03,210.054,210.015,210.047,36700000.0
2006-06-01 17:45:00,210.056,210.067,210.043,210.053,61899999.0
2006-06-01 17:46:00,210.082,210.099,210.066,210.066,55700000.0
2006-06-01 17:47:00,210.073,210.073,210.033,210.033,52100000.0
2006-06-01 17:48:00,210.026,210.044,210.017,210.044,27900000.0
2006-06-01 17:49:00,210.072,210.123,210.072,210.109,42600000.0
2006-06-01 17:50:00,210.113,210.125,210.099,210.116,39400000.0
2006-06-01 17:51:00,210.122,210.171,210.113,210.155,60900001.0
2006-06-01 17:52:00,210.175,210.195,210.166,210.195,32500000.0
2006-06-01 17:53:00,210.174,210.174,210.143,210.146,57300000.0
2006-06-01 17:54:00,210.141,210.141,210.113,210.122,34200000.0
2006-06-01 17:55:00,210.112,210.13,210.086,210.118,22000000.0
2006-06-01 17:56:00,210.091,210.091,210.041,210.052,50399999.0
2006-06-01 17:57:00,210.047,210.088,210.047,210.082,27700000.0
2006-06-01 17:58:00,210.066,210.091,210.066,210.077,42200000.0
2006-06-01 17:59:00,210.077,210.088,210.047,210.048,54500000.0
2006-06-01 18:00:00,210.058,210.064,210.016,210.016,106700000.0
2006-06-01 18:01:00,210.052,210.072,210.034,210.038,474600001.0
2006-06-01 18:02:00,210.036,210.047,210.001,210.04,774500001.0
2006-06-01 18:03:00,210.051,210.063,210.037,210.046,669600000.0
2006-06-01 18:04:00,210.047,210.047,210.011,210.011,444799999.0
2006-06-01 18:05:00,210.03,210.07,210.029,210.061,623500003.0
2006-06-01 18:06:00,210.061,210.14,210.061,210.132,775100002.0
2006-06-01 18:07:00,210.155,210.165,210.12,210.12,720600001.0
2006-06-01 18:08:00,210.112,210.118,210.062,210.062,773800000.0
2006-06-01 18:09:00,210.037,210.068,210.008,210.047,650099997.0
2006-06-01 18:10:00,210.04,210.072,210.04,210.058,558100002.0
2006-06-01 18:11:00,210.055,210.08,210.046,210.06,358899999.0
2006-06-01 18:12:00,210.049,210.064,210.023,210.054,271900004.0
2006-06-01 18:13:00,210.051,210.06,210.028,210.03,378500001.0
2006-06-01 18:14:00,210.051,210.089,210.05,210.077,652099998.0
2006-06-01 18:15:00,210.072,210.072,210.015,210.063,737399995.0
2006-06-01 18:16:00,210.075,210.105,210.054,210.1,627900003.0
2006-06-01 18:17:00,210.102,210.102,210.059,210.064,248300000.0
2006-06-01 18:18:00,210.061,210.085,210.026,210.055,335500000.0
2006-06-01 18:19:00,210.056,210.09,210.052,210.069,416100000.0
2006-06-01 18:20:00,210.072,210.084,210.041,210.055,536700000.0
2006-06-01 18:21:00,210.055,210.079,210.044,210.065,549600001.0
2006-06-01 18:22:00,210.062,210.072,210.045,210.065,637499996.0
2006-06-01 18:23:00,210.07,210.091,210.051,210.068,694899999.0
2006-06-01 18:24:00,210.052,210.109,210.048,210.108,525600002.0
2006-06-01 18:25:00,210.117,210.126,210.09,210.092,527200004.0
2006-06-01 18:26:00,210.085,210.095,210.066,210.077,314099997.0
2006-06-01 18:27:00,210.082,210.109,210.074,210.087,391100000.0
2006-06-01 18:28:00,210.097,210.114,210.086,210.087,430200004.0
2006-06-01 18:29:00,210.105,210.148,210.102,210.134,473100000.0
2006-06-01 18:30:00,210.139,210.141,210.114,210.115,265100002.0
2006-06-01 18:31:00,210.11,210.117,210.082,210.082,350800000.0
2006-06-01 18:32:00,210.109,210.16,210.097,210.098,491999999.0
2006-06-01 18:33:00,210.095,210.109,210.072,210.083,434400002.0
2006-06-01 18:34:00,210.081,210.099,210.062,210.083,456200002.0
2006-06-01 18:35:00,210.078,210.087,210.051,210.067,551600002.0
2006-06-01 18:36:00,210.068,210.087,210.053,210.072,344100000.0
2006-06-01 18:37:00,210.083,210.101,210.066,210.085,183300001.0
2006-06-01 18:38:00,210.096,210.119,210.09,210.114,186599999.0
2006-06-01 18:39:00,210.112,210.12,210.088,210.1,162499997.0
2006-06-01 18:40:00,210.089,210.108,210.078,210.098,252000001.0
2006-06-01 18:41:00,210.084,210.099,210.07,210.087,292599999.0
2006-06-01 18:42:00,210.087,210.096,210.075,210.075,291100001.0
2006-06-01 18:43:00,210.075,210.102,210.075,210.077,195399999.0
2006-06-01 18:44:00,210.087,210.099,210.081,210.09,326000000.0
2006-06-01 18:45:00,210.082,210.106,210.06,210.102,230699999.0
2006-06-01 18:46:00,210.103,210.112,210.095,210.106,163500001.0
2006-06-01 18:47:00,210.097,210.102,210.08,210.09,98900000.0
2006-06-01 18:48:00,210.098,210.1,210.076,210.1,159100000.0
2006-06-01 18:49:00,210.098,210.106,210.089,210.099,209000001.0
2006-06-01 18:50:00,210.105,210.116,210.092,210.112,262699999.0
2006-06-01 18:51:00,210.11,210.127,210.101,210.121,162900000.0
2006-06-01 18:52:00,210.127,210.127,210.097,210.11,308600002.0
2006-06-01 18:53:00,210.113,210.116,210.096,210.099,248000000.0
2006-06-01 18:54:00,210.11,210.12,210.105,210.11,212800000.0
2006-06-01 18:55:00,210.113,210.12,210.083,210.09,230100001.0
2006-06-01 18:56:00,210.097,210.097,210.089,210.089,28300000.0
2006-06-01 18:57:00,210.082,210.087,210.07,210.078,138500000.0
2006-06-01 18:58:00,210.073,210.073,210.023,210.062,341900002.0
2006-06-01 18:59:00,210.052,210.103,210.052,210.068,289000001.0
2006-06-01 19:00:00,210.065,210.078,210.061,210.069,73300000.0
2006-06-01 19:01:00,210.057,210.08,210.044,210.06,109000001.0
2006-06-01 19:02:00,210.06,210.08,210.05,210.062,214499999.0
2006-06-01 19:03:00,210.062,210.064,210.049,210.056,318500000.0
2006-06-01 19:04:00,210.062,210.107,210.062,210.107,223400001.0
2006-06-01 19:05:00,210.114,210.131,210.096,210.125,186800001.0
2006-06-01 19:06:00,210.129,210.157,210.122,210.13,416100002.0
2006-06-01 19:07:00,210.125,210.125,210.082,210.082,337000002.0
2006-06-01 19:08:00,210.075,210.096,210.058,210.094,340200001.0
2006-06-01 19:09:00,210.101,210.114,210.084,210.102,167300001.0
2006-06-01 19:10:00,210.101,210.101,210.084,210.091,112600000.0
2006-06-01 19:11:00,210.087,210.093,210.078,210.093,22400000.0
2006-06-01 19:12:00,210.098,210.112,210.092,210.107,144300002.0
2006-06-01 19:13:00,210.1,210.1,210.075,210.075,180000000.0
2006-06-01 19:14:00,210.078,210.094,210.068,210.068,233700002.0
2006-06-01 19:15:00,210.059,210.067,210.034,210.049,358000003.0
2006-06-01 19:16:00,210.078,210.081,210.055,210.067,25400000.0
2006-06-01 19:17:00,210.098,210.149,210.092,210.122,139700002.0
2006-06-01 19:18:00,210.123,210.155,210.119,210.15,158600000.0
2006-06-01 19:19:00,210.15,210.192,210.138,210.169,164899999.0
2006-06-01 19:20:00,210.162,210.162,210.103,210.123,188500002.0
2006-06-01 19:21:00,210.122,210.134,210.116,210.116,161600001.0
2006-06-01 19:22:00,210.115,210.128,210.099,210.115,122499998.0
2006-06-01 19:23:00,210.123,210.163,210.121,210.141,369700001.0
2006-06-01 19:24:00,210.144,210.149,210.126,210.133,112000001.0
2006-06-01 19:25:00,210.126,210.132,210.114,210.132,184799999.0
2006-06-01 19:26:00,210.123,210.135,210.1,210.11,492300001.0
2006-06-01 19:27:00,210.096,210.124,210.088,210.101,257900002.0
2006-06-01 19:28:00,210.105,210.109,210.087,210.109,243400000.0
2006-06-01 19:29:00,210.11,210.136,210.101,210.135,62600000.0
2006-06-01 19:30:00,210.135,210.176,210.135,210.165,263600001.0
2006-06-01 19:31:00,210.172,210.189,210.161,210.18,209199999.0
2006-06-01 19:32:00,210.18,210.195,210.178,210.18,350100000.0
2006-06-01 19:33:00,210.185,210.199,210.177,210.177,225600001.0
2006-06-01 19:34:00,210.177,210.185,210.167,210.179,269700003.0
2006-06-01 19:35:00,210.17,210.194,210.159,210.162,327700000.0
2006-06-01 19:36:00,210.17,210.189,210.165,210.177,264800002.0
2006-06-01 19:37:00,210.186,210.187,210.176,210.186,102599999.0
2006-06-01 19:38:00,210.192,210.194,210.165,210.165,257299999.0
2006-06-01 19:39:00,210.158,210.16,210.143,210.153,241399999.0
2006-06-01 19:40:00,210.158,210.161,210.135,210.147,276400001.0
2006-06-01 19:41:00,210.157,210.168,210.143,210.143,308299999.0
2006-06-01 19:42:00,210.143,210.154,210.13,210.141,183300001.0
2006-06-01 19:43:00,210.15,210.168,210.15,210.168,82199999.0
2006-06-01 19:44:00,210.176,210.239,210.176,210.238,193999999.0
2006-06-01 19:45:00,210.238,210.251,210.234,210.238,140400000.0
2006-06-01 19:46:00,210.248,210.252,210.24,210.245,113800000.0
2006-06-01 19:47:00,210.235,210.235,210.199,210.209,53200000.0
2006-06-01 19:48:00,210.19,210.224,210.19,210.208,229600000.0
2006-06-01 19:49:00,210.202,210.222,210.2,210.21,130200000.0
2006-06-01 19:50:00,210.209,210.229,210.207,210.207,165900000.0
2006-06-01 19:51:00,210.202,210.202,210.187,210.2,195199999.0
2006-06-01 19:52:00,210.197,210.198,210.181,210.19,178600000.0
2006-06-01 19:53:00,210.195,210.208,210.19,210.2,183700000.0
2006-06-01 19:54:00,210.198,210.207,210.176,210.203,110600000.0
2006-06-01 19:55:00,210.222,210.265,210.222,210.265,49700000.0
2006-06-01 19:56:00,210.275,210.287,210.255,210.269,143700000.0
2006-06-01 19:57:00,210.256,210.272,210.235,210.243,132500000.0
2006-06-01 19:58:00,210.229,210.231,210.169,210.169,245000002.0
2006-06-01 19:59:00,210.174,210.19,210.172,210.185,215400000.0
2006-06-01 20:00:00,210.189,210.195,210.159,210.163,94500000.0
2006-06-01 20:01:00,210.16,210.168,210.15,210.157,87400001.0
2006-06-01 20:02:00,210.151,210.158,210.129,210.132,150900002.0
2006-06-01 20:03:00,210.129,210.168,210.129,210.157,159999999.0
2006-06-01 20:04:00,210.162,210.164,210.148,210.148,145200000.0
2006-06-01 20:05:00,210.142,210.156,210.131,210.143,182100002.0
2006-06-01 20:06:00,210.145,210.198,210.143,210.183,287000003.0
2006-06-01 20:07:00,210.202,210.202,210.168,210.186,147400000.0
2006-06-01 20:08:00,210.183,210.197,210.166,210.175,139200000.0
2006-06-01 20:09:00,210.182,210.193,210.172,210.182,108500000.0
2006-06-01 20:10:00,210.18,210.188,210.167,210.168,150100000.0
2006-06-01 20:11:00,210.18,210.205,210.177,210.177,293700000.0
2006-06-01 20:12:00,210.174,210.207,210.174,210.204,514100000.0
2006-06-01 20:13:00,210.214,210.223,210.202,210.223,240000001.0
2006-06-01 20:14:00,210.222,210.222,210.2,210.2,231900000.0
2006-06-01 20:15:00,210.208,210.224,210.202,210.205,338300002.0
2006-06-01 20:16:00,210.2,210.206,210.178,210.18,179399999.0
2006-06-01 20:17:00,210.18,210.191,210.17,210.17,52500000.0
2006-06-01 20:18:00,210.17,210.192,210.169,210.172,178900001.0
2006-06-01 20:19:00,210.185,210.192,210.165,210.169,96599999.0
2006-06-01 20:20:00,210.162,210.175,210.143,210.152,319399999.0
2006-06-01 20:21:00,210.145,210.157,210.122,210.138,151600001.0
2006-06-01 20:22:00,210.15,210.161,210.121,210.161,219799999.0
2006-06-01 20:23:00,210.166,210.176,210.157,210.16,225300000.0
2006-06-01 20:24:00,210.158,210.181,210.142,210.157,206500000.0
2006-06-01 20:25:00,210.171,210.191,210.167,210.17,218400000.0
2006-06-01 20:26:00,210.171,210.188,210.165,210.176,329099999.0
2006-06-01 20:27:00,210.17,210.183,210.157,210.183,213400000.0
2006-06-01 20:28:00,210.178,210.18,210.147,210.15,432299999.0
2006-06-01 20:29:00,210.163,210.191,210.16,210.165,392400001.0
2006-06-01 20:30:00,210.167,210.176,210.148,210.153,509299999.0
2006-06-01 20:31:00,210.167,210.192,210.155,210.186,342399999.0
2006-06-01 20:32:00,210.2,210.2,210.172,210.184,508999997.0
2006-06-01 20:33:00,210.182,210.205,210.182,210.196,144000000.0
2006-06-01 20:34:00,210.184,210.184,210.163,210.182,151100002.0
2006-06-01 20:35:00,210.178,210.181,210.158,210.158,89600000.0
2006-06-01 20:36:00,210.155,210.155,210.145,210.155,141999999.0
2006-06-01 20:37:00,210.148,210.153,210.139,210.139,114999999.0
2006-06-01 20:38:00,210.14,210.161,210.128,210.158,298700001.0
2006-06-01 20:39:00,210.162,210.179,210.147,210.164,266499999.0
2006-06-01 20:40:00,210.179,210.183,210.16,210.177,392799998.0
2006-06-01 20:41:00,210.181,210.186,210.156,210.186,169099999.0
2006-06-01 20:42:00,210.185,210.198,210.18,210.185,166800000.0
2006-06-01 20:43:00,210.179,210.179,210.144,210.144,332000001.0
2006-06-01 20:44:00,210.145,210.157,210.134,210.141,370900004.0
2006-06-01 20:45:00,210.149,210.156,210.135,210.148,208899999.0
2006-06-01 20:46:00,210.149,210.165,210.137,210.148,189300000.0
2006-06-01 20:47:00,210.145,210.157,210.135,210.138,260900000.0
2006-06-01 20:48:00,210.135,210.146,210.117,210.127,224899999.0
2006-06-01 20:49:00,210.135,210.135,210.101,210.101,184500001.0
2006-06-01 20:50:00,210.098,210.136,210.098,210.13,390700002.0
2006-06-01 20:51:00,210.121,210.121,210.092,210.096,131599998.0
2006-06-01 20:52:00,210.093,210.093,210.071,210.085,79800000.0
2006-06-01 20:53:00,210.076,210.087,210.061,210.061,247600001.0
2006-06-01 20:54:00,210.066,210.082,210.051,210.079,101400000.0
2006-06-01 20:55:00,210.079,210.089,210.06,210.068,285500002.0
2006-06-01 20:56:00,210.066,210.087,210.052,210.063,169500000.0
2006-06-01 20:57:00,210.06,210.069,210.031,210.031,407899996.0
2006-06-01 20:58:00,210.039,210.075,210.029,210.067,317499999.0
2006-06-01 20:59:00,210.08,210.096,210.054,210.067,555600003.0
2006-06-01 21:00:00,210.073,210.097,210.07,210.082,474100000.0
2006-06-01 21:01:00,210.079,210.079,210.036,210.036,368899999.0
2006-06-01 21:02:00,210.036,210.067,210.036,210.062,244799998.0
2006-06-01 21:03:00,210.059,210.097,210.045,210.097,248299999.0
2006-06-01 21:04:00,210.121,210.152,210.09,210.143,95900000.0
2006-06-01 21:05:00,210.146,210.169,210.135,210.137,87300000.0
2006-06-01 21:06:00,210.126,210.131,210.106,210.109,187800000.0
2006-06-01 21:07:00,210.12,210.12,210.085,210.11,179599998.0
2006-06-01 21:08:00,210.111,210.111,210.088,210.091,124500000.0
2006-06-01 21:09:00,210.096,210.114,210.094,210.107,64000000.0
2006-06-01 21:10:00,210.099,210.099,210.074,210.074,100099999.0
2006-06-01 21:11:00,210.065,210.106,210.065,210.093,64100000.0
2006-06-01 21:12:00,210.095,210.103,210.088,210.093,61100000.0
2006-06-01 21:13:00,210.094,210.108,210.078,210.078,158000001.0
2006-06-01 21:14:00,210.074,210.103,210.071,210.078,279500000.0
2006-06-01 21:15:00,210.077,210.092,210.07,210.08,352700000.0
2006-06-01 21:16:00,210.081,210.088,210.068,210.078,97900000.0
2006-06-01 21:17:00,210.085,210.096,210.072,210.079,173000000.0
2006-06-01 21:18:00,210.073,210.078,210.041,210.052,191200001.0
2006-06-01 21:19:00,210.053,210.07,210.048,210.07,221500001.0
2006-06-01 21:20:00,210.077,210.108,210.064,210.108,288400002.0
2006-06-01 21:21:00,210.108,210.108,210.085,210.09,231700001.0
2006-06-01 21:22:00,210.092,210.092,210.049,210.063,176200000.0
2006-06-01 21:23:00,210.058,210.058,210.026,210.045,153000000.0
2006-06-01 21:24:00,210.057,210.108,210.057,210.085,200899998.0
2006-06-01 21:25:00,210.077,210.096,210.065,210.07,259900000.0
2006-06-01 21:26:00,210.068,210.083,210.052,210.058,102900000.0
2006-06-01 21:27:00,210.073,210.089,210.069,210.081,148300000.0
2006-06-01 21:28:00,210.088,210.088,210.071,210.075,88000000.0
2006-06-01 21:29:00,210.078,210.088,210.068,210.079,71100000.0
2006-06-01 21:30:00,210.08,210.093,210.07,210.087,97800000.0
2006-06-01 21:31:00,210.063,210.099,210.063,210.09,62299999.0
2006-06-01 21:32:00,210.09,210.107,210.078,210.078,100999999.0
2006-06-01 21:33:00,210.064,210.07,210.043,210.045,156800000.0
2006-06-01 21:34:00,210.047,210.049,210.042,210.049,158800001.0
2006-06-01 21:35:00,210.042,210.042,210.025,210.025,55400000.0
2006-06-01 21:36:00,210.03,210.03,209.997,209.997,60000000.0
2006-06-01 21:37:00,210.0,210.029,210.0,210.012,118199999.0
2006-06-01 21:38:00,210.006,210.026,209.998,210.026,62599999.0
2006-06-01 21:39:00,210.031,210.038,210.019,210.028,51500000.0
2006-06-01 21:40:00,210.006,210.014,210.001,210.001,62700000.0
2006-06-01 21:41:00,209.997,210.007,209.974,209.974,47300000.0
2006-06-01 21:42:00,209.974,209.981,209.953,209.981,124700000.0
2006-06-01 21:43:00,209.985,210.009,209.977,209.997,68600000.0
2006-06-01 21:44:00,209.99,210.001,209.953,209.986,261199999.0
2006-06-01 21:45:00,209.992,209.997,209.982,209.982,93299998.0
2006-06-01 21:46:00,209.98,210.001,209.972,209.979,99700000.0
2006-06-01 21:47:00,209.985,210.002,209.959,209.996,96399999.0
2006-06-01 21:48:00,210.002,210.015,209.984,209.993,232100003.0
2006-06-01 21:49:00,209.977,209.994,209.977,209.991,77300000.0
2006-06-01 21:50:00,210.016,210.016,209.985,209.986,56200000.0
2006-06-01 21:51:00,209.979,209.991,209.963,209.988,171200001.0
2006-06-01 21:52:00,209.987,209.996,209.972,209.972,14200000.0
2006-06-01 21:53:00,209.976,209.989,209.972,209.987,54499999.0
2006-06-01 21:54:00,209.988,210.009,209.961,210.009,95500000.0
2006-06-01 21:55:00,210.005,210.012,209.994,209.998,95399999.0
2006-06-01 21:56:00,210.003,210.038,210.002,210.038,55700000.0
2006-06-01 21:57:00,210.039,210.073,210.03,210.042,41399999.0
2006-06-01 21:58:00,210.03,210.043,210.015,210.018,102800000.0
2006-06-01 21:59:00,210.027,210.04,210.018,210.023,165300000.0
2006-06-01 22:00:00,210.013,210.041,210.013,210.027,161699999.0
2006-06-01 22:01:00,210.031,210.035,210.009,210.015,170500000.0
2006-06-01 22:02:00,210.001,210.017,209.998,210.008,224599998.0
2006-06-01 22:03:00,210.013,210.018,209.996,210.005,105599998.0
2006-06-01 22:04:00,210.004,210.015,209.97,209.995,146100001.0
2006-06-01 22:05:00,209.982,209.994,209.978,209.982,73600000.0
2006-06-01 22:06:00,209.975,209.996,209.971,209.993,27099999.0
2006-06-01 22:07:00,209.986,210.008,209.986,210.005,48600000.0
2006-06-01 22:08:00,210.015,210.019,210.007,210.019,68800000.0
2006-06-01 22:09:00,210.007,210.007,209.974,209.98,29600000.0
2006-06-01 22:10:00,209.975,209.994,209.965,209.99,63899999.0
2006-06-01 22:11:00,209.991,210.01,209.988,209.988,94600000.0
2006-06-01 22:12:00,210.005,210.015,209.974,209.976,50700000.0
2006-06-01 22:13:00,209.973,209.99,209.971,209.984,58999999.0
2006-06-01 22:14:00,209.977,209.977,209.953,209.953,68800000.0
2006-06-01 22:15:00,209.961,209.974,209.936,209.95,159200000.0
2006-06-01 22:16:00,209.962,209.981,209.962,209.98,217400000.0
2006-06-01 22:17:00,209.986,209.999,209.976,209.976,69500001.0
2006-06-01 22:18:00,209.974,209.974,209.94,209.94,102500001.0
2006-06-01 22:19:00,209.937,209.948,209.927,209.945,66099999.0
2006-06-01 22:20:00,209.947,209.947,209.928,209.933,50600000.0
2006-06-01 22:21:00,209.94,209.948,209.915,209.915,48700000.0
2006-06-01 22:22:00,209.916,209.917,209.902,209.902,60900000.0
2006-06-01 22:23:00,209.907,209.932,209.898,209.907,55100000.0
2006-06-01 22:24:00,209.921,209.956,209.91,209.933,85500000.0
2006-06-01 22:25:00,209.912,209.918,209.905,209.917,77099998.0
2006-06-01 22:26:00,209.921,209.927,209.904,209.927,36100000.0
2006-06-01 22:27:00,209.93,209.937,209.912,209.92,189200000.0
2006-06-01 22:28:00,209.936,209.957,209.936,209.949,25000000.0
2006-06-01 22:29:00,209.96,209.977,209.956,209.975,168000002.0
2006-06-01 22:30:00,209.976,209.979,209.96,209.979,41500000.0
2006-06-01 22:31:00,209.982,209.982,209.963,209.965,64300000.0
2006-06-01 22:32:00,209.96,209.986,209.96,209.969,109799999.0
2006-06-01 22:33:00,209.97,209.973,209.952,209.962,191800001.0
2006-06-01 22:34:00,209.961,209.97,209.946,209.946,249100000.0
2006-06-01 22:35:00,209.956,209.965,209.953,209.955,67700001.0
2006-06-01 22:36:00,209.958,209.977,209.946,209.96,104400000.0
2006-06-01 22:37:00,209.961,209.961,209.948,209.948,88499999.0
2006-06-01 22:38:00,209.969,209.974,209.96,209.96,23900000.0
2006-06-01 22:39:00,209.957,209.971,209.957,209.962,42300000.0
2006-06-01 22:40:00,209.97,209.98,209.965,209.965,76400001.0
2006-06-01 22:41:00,209.977,209.983,209.97,209.983,53700000.0
2006-06-01 22:42:00,210.008,210.041,210.008,210.039,31400000.0
2006-06-01 22:43:00,210.051,210.051,210.013,210.013,89800001.0
2006-06-01 22:44:00,210.012,210.026,210.003,210.021,125800001.0
2006-06-01 22:45:00,210.03,210.03,210.012,210.025,116199999.0
2006-06-01 22:46:00,210.031,210.037,210.028,210.03,53100000.0
2006-06-01 22:47:00,210.024,210.06,210.024,210.06,61000000.0
2006-06-01 22:48:00,210.079,210.081,210.05,210.079,110800000.0
2006-06-01 22:49:00,210.081,210.089,210.073,210.073,63099999.0
2006-06-01 22:50:00,210.081,210.108,210.065,210.108,58000001.0
2006-06-01 22:51:00,210.117,210.127,210.112,210.12,66000000.0
2006-06-01 22:52:00,210.115,210.125,210.115,210.12,43400000.0
2006-06-01 22:53:00,210.121,210.148,210.121,210.148,92700000.0
2006-06-01 22:54:00,210.141,210.141,210.116,210.125,56300000.0
2006-06-01 22:55:00,210.12,210.174,210.117,210.174,65800000.0
2006-06-01 22:56:00,210.175,210.175,210.15,210.15,69500000.0
2006-06-01 22:57:00,210.154,210.168,210.15,210.153,44100000.0
2006-06-01 22:58:00,210.18,210.234,210.18,210.198,29200000.0
2006-06-01 22:59:00,210.185,210.205,210.185,210.195,82800001.0
2006-06-01 23:00:00,210.22,210.263,210.207,210.236,53800000.0
2006-06-01 23:01:00,210.221,210.256,210.211,210.244,43100000.0
2006-06-01 23:02:00,210.211,210.24,210.197,210.212,31600000.0
2006-06-01 23:03:00,210.22,210.224,210.141,210.141,63599999.0
2006-06-01 23:04:00,210.178,210.198,210.132,210.18,49000000.0
2006-06-01 23:05:00,210.189,210.228,210.182,210.201,24400000.0
2006-06-01 23:06:00,210.218,210.219,210.169,210.2,38000000.0
2006-06-01 23:07:00,210.154,210.186,210.149,210.171,22300000.0
2006-06-01 23:08:00,210.179,210.195,210.134,210.155,54999999.0
2006-06-01 23:09:00,210.17,210.179,210.14,210.144,31600000.0
2006-06-01 23:10:00,210.142,210.167,210.086,210.086,45600000.0
2006-06-01 23:11:00,210.069,210.136,210.069,210.112,40200000.0
2006-06-01 23:12:00,210.109,210.134,210.078,210.084,40400000.0
2006-06-01 23:13:00,210.061,210.105,210.053,210.064,51799999.0
2006-06-01 23:14:00,210.037,210.063,209.99,210.02,37600000.0
2006-06-01 23:15:00,210.024,210.047,209.953,209.961,57700000.0
2006-06-01 23:16:00,209.998,210.123,209.998,210.123,35800000.0
2006-06-01 23:17:00,210.055,210.08,210.014,210.069,45300000.0
2006-06-01 23:18:00,210.05,210.078,209.99,210.078,74800000.0
2006-06-01 23:19:00,210.039,210.039,209.99,210.011,57400001.0
2006-06-01 23:20:00,210.027,210.047,209.998,210.022,45900000.0
2006-06-01 23:21:00,210.058,210.058,209.951,209.982,53200000.0
2006-06-01 23:22:00,209.997,210.073,209.997,210.003,82899999.0
2006-06-01 23:23:00,210.011,210.038,209.99,210.015,46700000.0
2006-06-01 23:24:00,210.041,210.049,209.994,210.019,37400000.0
2006-06-01 23:25:00,209.993,210.06,209.993,210.059,22800000.0
2006-06-01 23:26:00,210.04,210.067,210.005,210.005,66600000.0
2006-06-01 23:27:00,210.082,210.101,210.004,210.021,39000000.0
2006-06-01 23:28:00,209.99,210.082,209.99,210.034,75500001.0
2006-06-01 23:29:00,210.046,210.083,210.027,210.027,50300000.0
2006-06-01 23:30:00,210.083,210.123,210.052,210.098,67100001.0
2006-06-01 23:31:00,210.14,210.161,210.063,210.088,61900001.0
2006-06-01 23:32:00,210.124,210.124,210.085,210.085,62700000.0
2006-06-01 23:33:00,210.095,210.129,210.095,210.129,47300000.0
2006-06-01 23:34:00,210.135,210.135,210.108,210.115,39700000.0
2006-06-01 23:35:00,210.116,210.132,210.1,210.12,26200000.0
2006-06-01 23:36:00,210.137,210.151,210.133,210.133,65000000.0
2006-06-01 23:37:00,210.118,210.123,210.077,210.077,36300000.0
2006-06-01 23:38:00,210.073,210.078,210.055,210.078,56200000.0
2006-06-01 23:39:00,210.088,210.089,210.083,210.088,51700001.0
2006-06-01 23:40:00,210.073,210.073,210.032,210.032,82700000.0
2006-06-01 23:41:00,210.048,210.065,210.045,210.063,20700000.0
2006-06-01 23:42:00,210.047,210.056,210.039,210.045,37500001.0
2006-06-01 23:43:00,210.04,210.055,210.033,210.055,33800000.0
2006-06-01 23:44:00,210.048,210.058,210.023,210.053,52000000.0
2006-06-01 23:45:00,210.062,210.062,210.045,210.045,64100000.0
2006-06-01 23:46:00,210.052,210.063,210.052,210.06,65000000.0
2006-06-01 23:47:00,210.059,210.069,210.038,210.038,48499999.0
2006-06-01 23:48:00,210.035,210.05,210.031,210.05,61400001.0
2006-06-01 23:49:00,210.047,210.053,210.032,210.053,65000000.0
2006-06-01 23:50:00,210.045,210.045,210.005,210.005,25800000.0
2006-06-01 23:51:00,210.002,210.018,210.002,210.017,42700000.0
2006-06-01 23:52:00,210.01,210.023,210.01,210.019,23100000.0
2006-06-01 23:53:00,210.017,210.024,209.985,209.985,65599999.0
2006-06-01 23:54:00,209.995,210.023,209.991,210.004,31700000.0
2006-06-01 23:55:00,210.015,210.035,210.015,210.023,20000000.0
2006-06-01 23:56:00,210.04,210.055,210.031,210.055,81900000.0
2006-06-01 23:57:00,210.05,210.075,210.049,210.075,57500000.0
2006-06-01 23:58:00,210.084,210.095,210.068,210.092,65900000.0
2006-06-01 23:59:00,210.109,210.129,210.093,210.093,37399999.0
2006-06-02 00:00:00,210.117,210.141,210.115,210.118,15500000.0
2006-06-02 00:01:00,210.102,210.111,210.102,210.102,34800001.0
2006-06-02 00:02:00,210.072,210.072,210.034,210.055,45100000.0
2006-06-02 00:03:00,210.046,210.078,210.046,210.078,61400000.0
2006-06-02 00:04:00,210.053,210.055,210.016,210.055,65799999.0
2006-06-02 00:05:00,210.059,210.066,210.041,210.043,50800001.0
2006-06-02 00:06:00,210.037,210.06,210.037,210.047,35200000.0
2006-06-02 00:07:00,210.041,210.041,210.007,210.01,38200000.0
2006-06-02 00:08:00,210.0,210.01,209.985,210.01,72400001.0
2006-06-02 00:09:00,210.003,210.048,209.991,210.048,28800000.0
2006-06-02 00:10:00,210.054,210.072,210.034,210.048,67699999.0
2006-06-02 00:11:00,210.045,210.055,210.04,210.048,49400001.0
2006-06-02 00:12:00,210.048,210.048,210.03,210.03,76700001.0
2006-06-02 00:13:00,210.028,210.048,210.028,210.034,58300000.0
2006-06-02 00:14:00,210.055,210.06,210.043,210.047,98099999.0
2006-06-02 00:15:00,210.045,210.063,210.045,210.045,50999999.0
2006-06-02 00:16:00,210.047,210.077,210.047,210.058,43400000.0
2006-06-02 00:17:00,210.065,210.085,210.065,210.085,61499999.0
2006-06-02 00:18:00,210.087,210.09,210.067,210.076,77100000.0
2006-06-02 00:19:00,210.078,210.091,210.07,210.085,59700000.0
2006-06-02 00:20:00,210.076,210.077,210.057,210.057,87800001.0
2006-06-02 00:21:00,210.052,210.052,209.984,209.984,39500001.0
2006-06-02 00:22:00,209.983,210.007,209.967,209.972,62699999.0
2006-06-02 00:23:00,209.978,209.978,209.945,209.97,38900000.0
2006-06-02 00:24:00,209.977,209.989,209.975,209.975,28700000.0
2006-06-02 00:25:00,209.991,210.003,209.968,210.0,38100000.0
2006-06-02 00:26:00,210.005,210.01,209.997,209.999,43500000.0
2006-06-02 00:27:00,210.007,210.02,209.994,209.995,60900000.0
2006-06-02 00:28:00,209.985,210.009,209.976,210.009,26600000.0
2006-06-02 00:29:00,210.001,210.015,209.993,210.015,50300000.0
2006-06-02 00:30:00,210.003,210.003,209.974,209.977,37300000.0
2006-06-02 00:31:00,209.985,210.009,209.985,210.0,33500000.0
2006-06-02 00:32:00,210.001,210.002,209.976,209.976,41400001.0
2006-06-02 00:33:00,209.975,210.001,209.975,209.998,41800001.0
2006-06-02 00:34:00,209.99,209.99,209.98,209.98,23100000.0
2006-06-02 00:35:00,209.951,209.959,209.939,209.939,82600001.0
2006-06-02 00:36:00,209.915,209.924,209.903,209.924,34200000.0
2006-06-02 00:37:00,209.931,209.949,209.925,209.946,65400000.0
2006-06-02 00:38:00,209.954,209.962,209.944,209.95,54600000.0
2006-06-02 00:39:00,209.955,209.963,209.945,209.945,60100001.0
2006-06-02 00:40:00,209.948,209.967,209.942,209.962,37900000.0
2006-06-02 00:41:00,209.98,209.997,209.976,209.976,22800000.0
2006-06-02 00:42:00,209.962,209.965,209.951,209.952,26600000.0
2006-06-02 00:43:00,209.972,209.983,209.969,209.97,38200000.0
2006-06-02 00:44:00,209.975,209.975,209.96,209.975,46800000.0
2006-06-02 00:45:00,209.985,209.999,209.985,209.99,60400001.0
2006-06-02 00:46:00,209.968,209.97,209.959,209.968,38100000.0
2006-06-02 00:47:00,209.977,209.984,209.95,209.95,59100000.0
2006-06-02 00:48:00,209.949,209.955,209.945,209.955,30300000.0
2006-06-02 00:49:00,209.957,209.981,209.957,209.963,36000000.0
2006-06-02 00:50:00,209.966,209.966,209.901,209.901,53500001.0
2006-06-02 00:51:00,209.872,209.902,209.839,209.839,45300000.0
2006-06-02 00:52:00,209.842,209.842,209.787,209.795,33700001.0
2006-06-02 00:53:00,209.816,209.849,209.816,209.825,29200000.0
2006-06-02 00:54:00,209.807,209.842,209.807,209.829,32000000.0
2006-06-02 00:55:00,209.818,209.855,209.816,209.855,24100000.0
2006-06-02 00:56:00,209.858,209.858,209.827,209.827,47500000.0
2006-06-02 00:57:00,209.818,209.832,209.799,209.832,43500000.0
2006-06-02 00:58:00,209.817,209.831,209.773,209.815,26800000.0
2006-06-02 00:59:00,209.826,209.826,209.805,209.812,59100001.0
2006-06-02 01:00:00,209.827,209.847,209.827,209.847,27400000.0
2006-06-02 01:01:00,209.85,209.86,209.845,209.86,29700000.0
2006-06-02 01:02:00,209.877,209.902,209.877,209.882,52500000.0
2006-06-02 01:03:00,209.857,209.88,209.854,209.88,47400002.0
2006-06-02 01:04:00,209.875,209.896,209.868,209.868,54300000.0
2006-06-02 01:05:00,209.868,209.906,209.868,209.893,56999999.0
2006-06-02 01:06:00,209.901,209.929,209.901,209.929,76500001.0
2006-06-02 01:07:00,209.944,209.964,209.944,209.953,61299999.0
2006-06-02 01:08:00,209.959,209.969,209.956,209.956,43900000.0
2006-06-02 01:09:00,209.972,210.039,209.972,210.015,34900000.0
2006-06-02 01:10:00,210.015,210.028,209.989,209.989,36600000.0
2006-06-02 01:11:00,209.99,210.015,209.99,210.004,30200000.0
2006-06-02 01:12:00,210.022,210.044,210.019,210.042,61400000.0
2006-06-02 01:13:00,210.035,210.035,210.0,210.012,41500000.0
2006-06-02 01:14:00,210.0,210.008,209.992,209.992,48600000.0
2006-06-02 01:15:00,210.014,210.036,210.014,210.015,32700000.0
2006-06-02 01:16:00,210.027,210.03,210.015,210.023,41700000.0
2006-06-02 01:17:00,210.021,210.023,209.992,210.023,17900000.0
2006-06-02 01:18:00,210.04,210.046,210.021,210.022,41600000.0
2006-06-02 01:19:00,210.014,210.03,209.995,210.029,75500000.0
2006-06-02 01:20:00,210.034,210.04,210.021,210.023,59900000.0
2006-06-02 01:21:00,210.029,210.047,210.028,210.032,92800000.0
2006-06-02 01:22:00,210.034,210.04,210.027,210.031,43600000.0
2006-06-02 01:23:00,210.028,210.037,210.011,210.011,37100000.0
2006-06-02 01:24:00,210.0,210.0,209.981,209.997,45900000.0
2006-06-02 01:25:00,209.988,210.002,209.984,210.002,52199999.0
2006-06-02 01:26:00,210.0,210.015,210.0,210.0,47400001.0
2006-06-02 01:27:00,210.005,210.031,210.005,210.02,48200000.0
2006-06-02 01:28:00,210.025,210.03,210.024,210.025,61600000.0
2006-06-02 01:29:00,210.018,210.033,210.005,210.013,53199999.0
2006-06-02 01:30:00,210.013,210.022,210.009,210.022,15700000.0
2006-06-02 01:31:00,210.013,210.013,209.991,209.998,54500000.0
2006-06-02 01:32:00,210.005,210.005,209.975,209.98,44400000.0
2006-06-02 01:33:00,209.975,209.987,209.969,209.987,65099999.0
2006-06-02 01:34:00,210.005,210.007,209.995,209.995,40900000.0
2006-06-02 01:35:00,209.985,209.985,209.942,209.942,27600000.0
2006-06-02 01:36:00,209.941,209.973,209.941,209.961,45500000.0
2006-06-02 01:37:00,209.97,209.97,209.955,209.955,73699999.0
2006-06-02 01:38:00,209.955,209.986,209.955,209.977,77899999.0
2006-06-02 01:39:00,209.976,209.977,209.956,209.965,50299999.0
2006-06-02 01:40:00,209.965,209.983,209.961,209.972,68700000.0
2006-06-02 01:41:00,209.966,209.966,209.941,209.956,29000000.0
2006-06-02 01:42:00,209.983,210.021,209.971,210.021,15500000.0
2006-06-02 01:43:00,210.039,210.111,210.039,210.064,50599999.0
2006-06-02 01:44:00,210.033,210.064,210.025,210.06,41900000.0
2006-06-02 01:45:00,210.057,210.061,210.038,210.06,54999999.0
2006-06-02 01:46:00,210.063,210.116,210.063,210.116,109300000.0
2006-06-02 01:47:00,210.103,210.125,210.092,210.125,42500000.0
2006-06-02 01:48:00,210.152,210.168,210.115,210.143,67600000.0
2006-06-02 01:49:00,210.135,210.135,210.094,210.099,49800001.0
2006-06-02 01:50:00,210.095,210.125,210.092,210.099,63200000.0
2006-06-02 01:51:00,210.091,210.109,210.042,210.058,49300000.0
2006-06-02 01:52:00,210.02,210.02,209.988,210.007,52500001.0
2006-06-02 01:53:00,210.001,210.021,209.976,209.98,27900000.0
2006-06-02 01:54:00,209.983,210.001,209.97,209.993,69600000.0
2006-06-02 01:55:00,210.007,210.018,209.947,209.947,55600000.0
2006-06-02 01:56:00,209.956,209.971,209.95,209.952,17900000.0
2006-06-02 01:57:00,209.959,209.959,209.864,209.872,34600000.0
2006-06-02 01:58:00,209.893,209.949,209.893,209.949,26400000.0
2006-06-02 01:59:00,209.935,209.948,209.919,209.919,71599999.0
2006-06-02 02:00:00,209.924,209.994,209.924,209.983,23300000.0
2006-06-02 02:01:00,209.985,210.013,209.98,209.98,39600000.0
2006-06-02 02:02:00,209.997,209.997,209.942,209.947,46700000.0
2006-06-02 02:03:00,209.917,209.921,209.875,209.921,29100000.0
2006-06-02 02:04:00,209.932,209.938,209.896,209.901,91299999.0
2006-06-02 02:05:00,209.917,209.917,209.858,209.862,59900000.0
2006-06-02 02:06:00,209.864,209.888,209.858,209.888,22800000.0
2006-06-02 02:07:00,209.911,209.932,209.899,209.921,57499999.0
2006-06-02 02:08:00,209.919,209.954,209.902,209.917,84399999.0
2006-06-02 02:09:00,209.908,209.908,209.879,209.879,73200003.0
2006-06-02 02:10:00,209.891,209.907,209.881,209.907,52700000.0
2006-06-02 02:11:00,209.907,209.956,209.885,209.956,59399999.0
2006-06-02 02:12:00,209.98,210.048,209.98,210.02,46600000.0
2006-06-02 02:13:00,210.011,210.011,209.972,209.972,33400000.0
2006-06-02 02:14:00,209.973,210.001,209.973,209.985,81000002.0
2006-06-02 02:15:00,209.974,209.974,209.936,209.956,69600001.0
2006-06-02 02:16:00,209.961,209.967,209.953,209.955,44000000.0
2006-06-02 02:17:00,209.959,209.996,209.959,209.983,38200000.0
2006-06-02 02:18:00,209.972,209.984,209.972,209.974,28700000.0
2006-06-02 02:19:00,209.962,209.969,209.948,209.948,93000002.0
2006-06-02 02:20:00,209.959,209.982,209.959,209.976,50500000.0
2006-06-02 02:21:00,209.986,209.991,209.98,209.984,64800000.0
2006-06-02 02:22:00,209.967,209.967,209.93,209.93,28600000.0
2006-06-02 02:23:00,209.935,209.969,209.935,209.954,36500000.0
2006-06-02 02:24:00,209.946,209.946,209.927,209.93,20300000.0
2006-06-02 02:25:00,209.932,209.932,209.898,209.908,63500001.0
2006-06-02 02:26:00,209.919,209.919,209.881,209.884,50600000.0
2006-06-02 02:27:00,209.891,209.912,209.891,209.908,66499999.0
2006-06-02 02:28:00,209.912,209.913,209.9,209.903,49400000.0
2006-06-02 02:29:00,209.907,209.942,209.895,209.942,56499999.0
2006-06-02 02:30:00,209.955,209.958,209.907,209.91,76700002.0
2006-06-02 02:31:00,209.931,209.931,209.909,209.909,35400000.0
2006-06-02 02:32:00,209.906,209.918,209.9,209.905,39800000.0
2006-06-02 02:33:00,209.914,209.922,209.91,209.91,41800000.0
2006-06-02 02:34:00,209.918,209.918,209.91,209.91,38500000.0
2006-06-02 02:35:00,209.909,209.947,209.909,209.92,50000001.0
2006-06-02 02:36:00,209.928,209.945,209.928,209.945,66099999.0
2006-06-02 02:37:00,209.952,209.995,209.952,209.99,44500000.0
2006-06-02 02:38:00,209.98,209.996,209.964,209.966,61400000.0
2006-06-02 02:39:00,209.977,209.977,209.962,209.97,48800000.0
2006-06-02 02:40:00,209.967,209.972,209.96,209.963,68700001.0
2006-06-02 02:41:00,209.994,209.999,209.979,209.981,28800000.0
2006-06-02 02:42:00,209.974,209.975,209.956,209.958,48200000.0
2006-06-02 02:43:00,209.957,209.957,209.909,209.924,56800001.0
2006-06-02 02:44:00,209.923,209.95,209.923,209.95,43000000.0
2006-06-02 02:45:00,209.957,209.986,209.947,209.986,33300000.0
2006-06-02 02:46:00,209.992,210.024,209.992,210.018,37800000.0
2006-06-02 02:47:00,210.021,210.021,209.985,209.985,27800000.0
2006-06-02 02:48:00,209.968,209.98,209.953,209.953,50800000.0
2006-06-02 02:49:00,209.948,209.948,209.917,209.93,42900000.0
2006-06-02 02:50:00,209.946,209.989,209.946,209.984,69800000.0
2006-06-02 02:51:00,210.001,210.008,209.964,210.008,33300000.0
2006-06-02 02:52:00,209.995,210.022,209.993,210.022,45300000.0
2006-06-02 02:53:00,210.018,210.059,210.018,210.059,52700000.0
2006-06-02 02:54:00,210.062,210.089,210.049,210.052,31300000.0
2006-06-02 02:55:00,210.028,210.04,209.996,210.03,30900000.0
2006-06-02 02:56:00,210.03,210.043,210.026,210.031,58400001.0
2006-06-02 02:57:00,210.039,210.063,210.039,210.063,65100001.0
2006-06-02 02:58:00,210.067,210.069,210.05,210.069,56600000.0
2006-06-02 02:59:00,210.063,210.071,210.044,210.06,38000000.0
2006-06-02 03:00:00,210.043,210.136,210.043,210.1,45800000.0
2006-06-02 03:01:00,210.119,210.12,210.093,210.103,62199999.0
2006-06-02 03:02:00,210.102,210.104,210.077,210.077,58099999.0
2006-06-02 03:03:00,210.095,210.114,210.095,210.099,21000000.0
2006-06-02 03:04:00,210.098,210.102,210.079,210.089,33600000.0
2006-06-02 03:05:00,210.082,210.096,210.082,210.093,47900001.0
2006-06-02 03:06:00,210.113,210.12,210.088,210.105,68100000.0
2006-06-02 03:07:00,210.088,210.139,210.088,210.117,55700001.0
2006-06-02 03:08:00,210.124,210.154,210.118,210.143,33100000.0
2006-06-02 03:09:00,210.138,210.138,210.123,210.135,45500000.0
2006-06-02 03:10:00,210.12,210.124,210.102,210.11,54900000.0
2006-06-02 03:11:00,210.118,210.144,210.109,210.131,48600000.0
2006-06-02 03:12:00,210.142,210.142,210.138,210.138,6500000.0
2006-06-02 03:13:00,210.14,210.14,210.128,210.128,59900000.0
2006-06-02 03:14:00,210.129,210.141,210.12,210.12,23200000.0
2006-06-02 03:15:00,210.126,210.136,210.118,210.136,30500000.0
2006-06-02 03:16:00,210.123,210.123,210.088,210.096,24700000.0
2006-06-02 03:17:00,210.082,210.114,210.082,210.112,57100000.0
2006-06-02 03:18:00,210.128,210.128,210.092,210.114,25500000.0
2006-06-02 03:19:00,210.121,210.145,210.116,210.145,82500001.0
2006-06-02 03:20:00,210.154,210.177,210.151,210.157,67299998.0
2006-06-02 03:21:00,210.172,210.182,210.152,210.18,62100000.0
2006-06-02 03:22:00,210.18,210.201,210.178,210.178,83100000.0
2006-06-02 03:23:00,210.194,210.194,210.161,210.168,61900000.0
2006-06-02 03:24:00,210.187,210.208,210.149,210.149,67500000.0
2006-06-02 03:25:00,210.123,210.123,210.092,210.106,34300000.0
2006-06-02 03:26:00,210.122,210.168,210.122,210.158,33600000.0
2006-06-02 03:27:00,210.13,210.142,210.125,210.142,36600000.0
2006-06-02 03:28:00,210.154,210.166,210.144,210.166,37200000.0
2006-06-02 03:29:00,210.171,210.171,210.14,210.14,32400000.0
2006-06-02 03:30:00,210.133,210.155,210.113,210.113,71800000.0
2006-06-02 03:31:00,210.13,210.13,210.089,210.112,52400000.0
2006-06-02 03:32:00,210.112,210.112,210.077,210.077,56000000.0
2006-06-02 03:33:00,210.072,210.08,210.071,210.08,44300000.0
2006-06-02 03:34:00,210.083,210.104,210.083,210.097,45500000.0
2006-06-02 03:35:00,210.089,210.106,210.081,210.082,44199999.0
2006-06-02 03:36:00,210.1,210.119,210.082,210.095,72699999.0
2006-06-02 03:37:00,210.137,210.145,210.117,210.136,55800000.0
2006-06-02 03:38:00,210.135,210.149,210.116,210.149,40500000.0
2006-06-02 03:39:00,210.16,210.165,210.155,210.155,65300001.0
2006-06-02 03:40:00,210.128,210.148,210.128,210.142,33900000.0
2006-06-02 03:41:00,210.14,210.173,210.138,210.167,64700000.0
2006-06-02 03:42:00,210.172,210.179,210.161,210.165,77600000.0
2006-06-02 03:43:00,210.165,210.165,210.135,210.135,38700001.0
2006-06-02 03:44:00,210.143,210.147,210.134,210.141,40300000.0
2006-06-02 03:45:00,210.144,210.181,210.144,210.174,72200000.0
2006-06-02 03:46:00,210.169,210.211,210.169,210.193,65699999.0
2006-06-02 03:47:00,210.211,210.223,210.187,210.211,42400000.0
2006-06-02 03:48:00,210.196,210.2,210.179,210.2,15100000.0
2006-06-02 03:49:00,210.191,210.191,210.174,210.185,48899999.0
2006-06-02 03:50:00,210.186,210.197,210.186,210.188,34100000.0
2006-06-02 03:51:00,210.199,210.234,210.199,210.221,71799999.0
2006-06-02 03:52:00,210.208,210.224,210.205,210.224,36100000.0
2006-06-02 03:53:00,210.231,210.243,210.205,210.216,44100000.0
2006-06-02 03:54:00,210.225,210.241,210.225,210.231,46399999.0
2006-06-02 03:55:00,210.221,210.221,210.157,210.159,47000000.0
2006-06-02 03:56:00,210.15,210.182,210.149,210.175,49700000.0
2006-06-02 03:57:00,210.169,210.201,210.163,210.192,80299999.0
2006-06-02 03:58:00,210.183,210.183,210.158,210.159,59500000.0
2006-06-02 03:59:00,210.161,210.169,210.103,210.103,54099999.0
2006-06-02 04:00:00,210.101,210.131,210.101,210.127,21900000.0
2006-06-02 04:01:00,210.135,210.146,210.128,210.128,38300000.0
2006-06-02 04:02:00,210.128,210.156,210.128,210.132,47400000.0
2006-06-02 04:03:00,210.132,210.132,210.098,210.098,54700000.0
2006-06-02 04:04:00,210.103,210.139,210.096,210.136,56600001.0
2006-06-02 04:05:00,210.145,210.155,210.124,210.146,71800000.0
2006-06-02 04:06:00,210.159,210.165,210.149,210.151,54400000.0
2006-06-02 04:07:00,210.161,210.164,210.145,210.151,42700000.0
2006-06-02 04:08:00,210.165,210.165,210.14,210.16,68800000.0
2006-06-02 04:09:00,210.144,210.154,210.132,210.15,93500000.0
2006-06-02 04:10:00,210.161,210.191,210.153,210.168,40700000.0
2006-06-02 04:11:00,210.168,210.186,210.166,210.166,46400000.0
2006-06-02 04:12:00,210.161,210.19,210.161,210.17,80500000.0
2006-06-02 04:13:00,210.165,210.165,210.136,210.136,61800000.0
2006-06-02 04:14:00,210.124,210.139,210.11,210.12,44600000.0
2006-06-02 04:15:00,210.127,210.151,210.127,210.147,64500000.0
2006-06-02 04:16:00,210.126,210.134,210.119,210.121,20300000.0
2006-06-02 04:17:00,210.117,210.135,210.11,210.135,40900001.0
2006-06-02 04:18:00,210.134,210.147,210.123,210.147,53000000.0
2006-06-02 04:19:00,210.147,210.148,210.138,210.147,48400001.0
2006-06-02 04:20:00,210.136,210.141,210.12,210.12,29500000.0
2006-06-02 04:21:00,210.115,210.12,210.115,210.12,17900000.0
2006-06-02 04:22:00,210.117,210.148,210.117,210.135,51000000.0
2006-06-02 04:23:00,210.153,210.153,210.138,210.143,90300001.0
2006-06-02 04:24:00,210.138,210.149,210.133,210.149,58400000.0
2006-06-02 04:25:00,210.132,210.14,210.124,210.124,67500001.0
2006-06-02 04:26:00,210.126,210.14,210.122,210.131,54700000.0
2006-06-02 04:27:00,210.117,210.132,210.109,210.132,22000000.0
2006-06-02 04:28:00,210.14,210.164,210.135,210.135,25300000.0
2006-06-02 04:29:00,210.13,210.144,210.129,210.137,75099998.0
2006-06-02 04:30:00,210.135,210.135,210.106,210.113,24800000.0
2006-06-02 04:31:00,210.118,210.12,210.108,210.12,52400000.0
2006-06-02 04:32:00,210.12,210.13,210.115,210.125,37900000.0
2006-06-02 04:33:00,210.115,210.12,210.113,210.12,31700000.0
2006-06-02 04:34:00,210.116,210.159,210.11,210.159,24500000.0
2006-06-02 04:35:00,210.172,210.191,210.167,210.177,50200000.0
2006-06-02 04:36:00,210.165,210.185,210.165,210.18,17800000.0
2006-06-02 04:37:00,210.177,210.178,210.156,210.167,32400000.0
2006-06-02 04:38:00,210.18,210.187,210.168,210.187,52999999.0
2006-06-02 04:39:00,210.182,210.182,210.144,210.166,34100000.0
2006-06-02 04:40:00,210.17,210.174,210.162,210.167,75600000.0
2006-06-02 04:41:00,210.177,210.191,210.174,210.188,27700000.0
2006-06-02 04:42:00,210.187,210.199,210.17,210.17,73000000.0
2006-06-02 04:43:00,210.183,210.203,210.182,210.186,74500000.0
2006-06-02 04:44:00,210.194,210.194,210.166,210.178,49800000.0
2006-06-02 04:45:00,210.171,210.189,210.169,210.18,91100000.0
2006-06-02 04:46:00,210.187,210.189,210.171,210.171,73100000.0
2006-06-02 04:47:00,210.17,210.17,210.142,210.15,35900000.0
2006-06-02 04:48:00,210.158,210.165,210.141,210.16,56700000.0
2006-06-02 04:49:00,210.155,210.17,210.155,210.155,26700000.0
2006-06-02 04:50:00,210.158,210.16,210.15,210.152,64200000.0
2006-06-02 04:51:00,210.152,210.155,210.143,210.151,23200000.0
2006-06-02 04:52:00,210.146,210.17,210.146,210.17,68800001.0
2006-06-02 04:53:00,210.18,210.18,210.15,210.171,44600000.0
2006-06-02 04:54:00,210.178,210.183,210.161,210.183,44800000.0
2006-06-02 04:55:00,210.18,210.185,210.175,210.175,40700000.0
2006-06-02 04:56:00,210.183,210.184,210.169,210.169,49300000.0
2006-06-02 04:57:00,210.172,210.177,210.166,210.166,43600000.0
2006-06-02 04:58:00,210.157,210.178,210.157,210.164,68700000.0
2006-06-02 04:59:00,210.175,210.18,210.163,210.163,9400000.0
2006-06-02 05:00:00,210.17,210.189,210.166,210.182,47300000.0
2006-06-02 05:01:00,210.18,210.193,210.174,210.193,68200000.0
2006-06-02 05:02:00,210.191,210.213,210.187,210.191,76600000.0
2006-06-02 05:03:00,210.182,210.205,210.177,210.184,66800000.0
2006-06-02 05:04:00,210.194,210.196,210.19,210.19,30000000.0
2006-06-02 05:05:00,210.193,210.195,210.186,210.188,33400000.0
2006-06-02 05:06:00,210.18,210.198,210.18,210.186,35800000.0
2006-06-02 05:07:00,210.192,210.192,210.171,210.176,34100000.0
2006-06-02 05:08:00,210.18,210.205,210.18,210.19,58200000.0
2006-06-02 05:09:00,210.188,210.211,210.188,210.211,57200000.0
2006-06-02 05:10:00,210.216,210.244,210.213,210.23,56600000.0
2006-06-02 05:11:00,210.23,210.237,210.22,210.233,49000000.0
2006-06-02 05:12:00,210.227,210.245,210.227,210.245,33900000.0
2006-06-02 05:13:00,210.237,210.237,210.211,210.211,66399999.0
2006-06-02 05:14:00,210.217,210.228,210.209,210.216,52600000.0
2006-06-02 05:15:00,210.214,210.225,210.213,210.217,41299999.0
2006-06-02 05:16:00,210.23,210.245,210.228,210.24,31000000.0
2006-06-02 05:17:00,210.231,210.247,210.228,210.247,47400000.0
2006-06-02 05:18:00,210.256,210.256,210.237,210.237,44500001.0
2006-06-02 05:19:00,210.24,210.255,210.237,210.237,79000001.0
2006-06-02 05:20:00,210.243,210.243,210.208,210.208,11500000.0
2006-06-02 05:21:00,210.212,210.226,210.201,210.205,20600000.0
2006-06-02 05:22:00,210.221,210.243,210.221,210.226,16100000.0
2006-06-02 05:23:00,210.24,210.263,210.24,210.25,62500000.0
2006-06-02 05:24:00,210.255,210.255,210.236,210.247,53200000.0
2006-06-02 05:25:00,210.26,210.283,210.256,210.283,90600001.0
2006-06-02 05:26:00,210.281,210.289,210.262,210.272,24500000.0
2006-06-02 05:27:00,210.279,210.289,210.267,210.272,31900000.0
2006-06-02 05:28:00,210.271,210.271,210.249,210.271,41600000.0
2006-06-02 05:29:00,210.262,210.267,210.25,210.25,71700001.0
2006-06-02 05:30:00,210.263,210.265,210.24,210.25,44200001.0
2006-06-02 05:31:00,210.248,210.254,210.239,210.245,16900000.0
2006-06-02 05:32:00,210.262,210.262,210.244,210.253,96899999.0
2006-06-02 05:33:00,210.255,210.266,210.25,210.252,35000000.0
2006-06-02 05:34:00,210.241,210.241,210.211,210.225,39300000.0
2006-06-02 05:35:00,210.224,210.228,210.207,210.207,71500000.0
2006-06-02 05:36:00,210.198,210.23,210.198,210.219,26700000.0
2006-06-02 05:37:00,210.216,210.216,210.151,210.151,35800000.0
2006-06-02 05:38:00,210.15,210.175,210.144,210.175,63400000.0
2006-06-02 05:39:00,210.167,210.167,210.139,210.139,45100000.0
2006-06-02 05:40:00,210.142,210.142,210.128,210.128,33800000.0
2006-06-02 05:41:00,210.126,210.136,210.118,210.13,42300000.0
2006-06-02 05:42:00,210.127,210.142,210.126,210.126,47599999.0
2006-06-02 05:43:00,210.135,210.148,210.135,210.138,51600000.0
2006-06-02 05:44:00,210.141,210.141,210.113,210.129,51400000.0
2006-06-02 05:45:00,210.131,210.131,210.121,210.121,49100000.0
2006-06-02 05:46:00,210.112,210.128,210.1,210.119,67600000.0
2006-06-02 05:47:00,210.129,210.147,210.129,210.147,16500000.0
2006-06-02 05:48:00,210.155,210.16,210.142,210.153,63500001.0
2006-06-02 05:49:00,210.156,210.184,210.156,210.184,71099999.0
2006-06-02 05:50:00,210.174,210.185,210.167,210.176,62700000.0
2006-06-02 05:51:00,210.174,210.195,210.163,210.163,45999999.0
2006-06-02 05:52:00,210.18,210.18,210.16,210.18,33000000.0
2006-06-02 05:53:00,210.17,210.173,210.168,210.173,58299999.0
2006-06-02 05:54:00,210.164,210.171,210.164,210.171,6800000.0
2006-06-02 05:55:00,210.164,210.175,210.158,210.169,69600000.0
2006-06-02 05:56:00,210.163,210.163,210.113,210.113,36500000.0
2006-06-02 05:57:00,210.13,210.131,210.116,210.116,51200000.0
2006-06-02 05:58:00,210.127,210.132,210.118,210.122,40700000.0
2006-06-02 05:59:00,210.119,210.13,210.113,210.113,74100000.0
2006-06-02 06:00:00,210.113,210.127,210.107,210.113,10400000.0
2006-06-02 06:01:00,210.12,210.12,210.096,210.107,52400000.0
2006-06-02 06:02:00,210.108,210.108,210.085,210.095,58200000.0
2006-06-02 06:03:00,210.079,210.104,210.079,210.104,30100000.0
2006-06-02 06:04:00,210.104,210.104,210.078,210.083,53600000.0
2006-06-02 06:05:00,210.063,210.063,210.027,210.043,38200000.0
2006-06-02 06:06:00,210.041,210.046,210.017,210.033,47700000.0
2006-06-02 06:07:00,210.034,210.056,210.025,210.056,49900000.0
2006-06-02 06:08:00,210.046,210.047,210.027,210.027,20400000.0
2006-06-02 06:09:00,210.017,210.029,209.987,209.995,47700000.0
2006-06-02 06:10:00,210.009,210.054,210.009,210.04,21600000.0
2006-06-02 06:11:00,210.031,210.032,210.012,210.032,54500000.0
2006-06-02 06:12:00,210.025,210.028,209.999,210.018,52200000.0
2006-06-02 06:13:00,209.995,210.025,209.995,210.025,40800000.0
2006-06-02 06:14:00,210.018,210.018,209.985,210.0,85999999.0
2006-06-02 06:15:00,209.986,210.0,209.955,210.0,30100000.0
2006-06-02 06:16:00,210.012,210.017,210.012,210.017,27100000.0
2006-06-02 06:17:00,210.016,210.016,209.994,210.003,37800000.0
2006-06-02 06:18:00,209.996,210.016,209.996,210.011,38400000.0
2006-06-02 06:19:00,210.038,210.04,210.008,210.03,63200000.0
2006-06-02 06:20:00,210.045,210.055,210.03,210.055,41300000.0
2006-06-02 06:21:00,210.052,210.053,210.044,210.046,62200000.0
2006-06-02 06:22:00,210.037,210.054,210.032,210.032,35500000.0
2006-06-02 06:23:00,210.05,210.063,210.026,210.063,69499999.0
2006-06-02 06:24:00,210.064,210.085,210.053,210.056,10400000.0
2006-06-02 06:25:00,210.047,210.076,210.038,210.073,51699999.0
2006-06-02 06:26:00,210.077,210.09,210.059,210.078,63100000.0
2006-06-02 06:27:00,210.068,210.085,210.067,210.083,43400000.0
2006-06-02 06:28:00,210.086,210.111,210.082,210.111,42200000.0
2006-06-02 06:29:00,210.122,210.138,210.115,210.126,53200000.0
2006-06-02 06:30:00,210.121,210.131,210.118,210.131,47800000.0
2006-06-02 06:31:00,210.105,210.118,210.06,210.06,45200000.0
2006-06-02 06:32:00,210.037,210.054,209.987,210.009,35800000.0
2006-06-02 06:33:00,210.025,210.056,210.025,210.038,61700000.0
2006-06-02 06:34:00,210.034,210.043,210.031,210.042,67500001.0
2006-06-02 06:35:00,210.043,210.054,210.029,210.04,47300000.0
2006-06-02 06:36:00,210.047,210.066,210.047,210.055,40600001.0
2006-06-02 06:37:00,210.04,210.04,210.012,210.012,30400000.0
2006-06-02 06:38:00,210.048,210.06,210.03,210.052,38800000.0
2006-06-02 06:39:00,210.059,210.059,210.01,210.01,39900000.0
2006-06-02 06:40:00,210.014,210.039,210.012,210.036,69000000.0
2006-06-02 06:41:00,210.035,210.049,210.026,210.038,46600000.0
2006-06-02 06:42:00,210.04,210.047,210.031,210.031,87899997.0
2006-06-02 06:43:00,210.03,210.062,210.03,210.056,40000000.0
2006-06-02 06:44:00,210.075,210.105,210.075,210.105,37800001.0
2006-06-02 06:45:00,210.101,210.112,210.089,210.112,52000000.0
2006-06-02 06:46:00,210.106,210.127,210.106,210.127,88800000.0
2006-06-02 06:47:00,210.142,210.144,210.112,210.125,83600001.0
2006-06-02 06:48:00,210.134,210.157,210.119,210.157,51300000.0
2006-06-02 06:49:00,210.146,210.164,210.146,210.158,23000000.0
2006-06-02 06:50:00,210.144,210.144,210.124,210.124,15700000.0
2006-06-02 06:51:00,210.137,210.137,210.097,210.111,48300000.0
2006-06-02 06:52:00,210.105,210.131,210.105,210.118,83200000.0
2006-06-02 06:53:00,210.122,210.128,210.111,210.128,28400000.0
2006-06-02 06:54:00,210.102,210.115,210.102,210.11,29800000.0
2006-06-02 06:55:00,210.101,210.128,210.095,210.128,24000000.0
2006-06-02 06:56:00,210.135,210.135,210.099,210.112,35499999.0
2006-06-02 06:57:00,210.111,210.118,210.094,210.106,43700000.0
2006-06-02 06:58:00,210.086,210.095,210.075,210.075,54600000.0
2006-06-02 06:59:00,210.073,210.097,210.073,210.097,48600000.0
2006-06-02 07:00:00,210.104,210.115,210.077,210.088,50600000.0
2006-06-02 07:01:00,210.109,210.115,210.052,210.052,43400000.0
2006-06-02 07:02:00,210.052,210.069,210.046,210.069,59400001.0
2006-06-02 07:03:00,210.063,210.063,210.034,210.045,28500000.0
2006-06-02 07:04:00,210.038,210.05,210.03,210.03,21200000.0
2006-06-02 07:05:00,210.037,210.051,210.02,210.051,74200000.0
2006-06-02 07:06:00,210.055,210.063,210.036,210.036,60400000.0
2006-06-02 07:07:00,210.047,210.047,210.033,210.033,47800000.0
2006-06-02 07:08:00,210.066,210.073,210.055,210.055,61299999.0
2006-06-02 07:09:00,210.072,210.072,210.033,210.033,24000000.0
2006-06-02 07:10:00,210.038,210.065,210.036,210.036,26700000.0
2006-06-02 07:11:00,210.039,210.051,210.017,210.04,35100000.0
2006-06-02 07:12:00,210.05,210.094,210.046,210.085,32900000.0
2006-06-02 07:13:00,210.061,210.073,210.059,210.059,78900000.0
2006-06-02 07:14:00,210.052,210.069,210.05,210.05,34600000.0
2006-06-02 07:15:00,210.04,210.04,210.029,210.029,51000000.0
2006-06-02 07:16:00,210.045,210.074,210.045,210.067,57600000.0
2006-06-02 07:17:00,210.107,210.107,210.078,210.082,69299999.0
2006-06-02 07:18:00,210.085,210.126,210.085,210.118,27100000.0
2006-06-02 07:19:00,210.127,210.127,210.093,210.12,69400001.0
2006-06-02 07:20:00,210.122,210.13,210.118,210.13,22800000.0
2006-06-02 07:21:00,210.104,210.104,210.093,210.101,47100000.0
2006-06-02 07:22:00,210.105,210.109,210.087,210.098,39000000.0
2006-06-02 07:23:00,210.109,210.133,210.108,210.133,41600000.0
2006-06-02 07:24:00,210.128,210.141,210.119,210.14,43400000.0
2006-06-02 07:25:00,210.132,210.149,210.119,210.132,38300000.0
2006-06-02 07:26:00,210.133,210.137,210.11,210.135,67799999.0
2006-06-02 07:27:00,210.135,210.14,210.127,210.14,48600001.0
2006-06-02 07:28:00,210.138,210.145,210.127,210.133,66200000.0
2006-06-02 07:29:00,210.155,210.172,210.146,210.172,68600000.0
2006-06-02 07:30:00,210.183,210.203,210.18,210.195,23400000.0
2006-06-02 07:31:00,210.204,210.209,210.193,210.199,80000001.0
2006-06-02 07:32:00,210.194,210.21,210.194,210.21,38000000.0
2006-06-02 07:33:00,210.197,210.232,210.197,210.214,43800000.0
2006-06-02 07:34:00,210.203,210.203,210.179,210.19,28400000.0
2006-06-02 07:35:00,210.206,210.206,210.176,210.191,31200000.0
2006-06-02 07:36:00,210.194,210.197,210.161,210.197,62800001.0
2006-06-02 07:37:00,210.202,210.241,210.196,210.212,46600000.0
2006-06-02 07:38:00,210.193,210.231,210.189,210.231,38000000.0
2006-06-02 07:39:00,210.217,210.238,210.198,210.198,72300002.0
2006-06-02 07:40:00,210.208,210.221,210.208,210.208,39400000.0
2006-06-02 07:41:00,210.2,210.202,210.189,210.202,41100000.0
2006-06-02 07:42:00,210.217,210.217,210.177,210.178,74100000.0
2006-06-02 07:43:00,210.17,210.175,210.16,210.17,38000000.0
2006-06-02 07:44:00,210.176,210.181,210.167,210.167,46299999.0
2006-06-02 07:45:00,210.174,210.189,210.164,210.172,83100001.0
2006-06-02 07:46:00,210.175,210.185,210.169,210.181,45600000.0
2006-06-02 07:47:00,210.18,210.199,210.173,210.193,37000000.0
2006-06-02 07:48:00,210.194,210.236,210.194,210.235,44200000.0
2006-06-02 07:49:00,210.226,210.252,210.212,210.251,48900000.0
2006-06-02 07:50:00,210.261,210.268,210.252,210.252,38700000.0
2006-06-02 07:51:00,210.274,210.281,210.259,210.278,70900000.0
2006-06-02 07:52:00,210.265,210.29,210.263,210.263,50499999.0
2006-06-02 07:53:00,210.256,210.275,210.249,210.27,41900000.0
2006-06-02 07:54:00,210.254,210.254,210.233,210.238,8800000.0
2006-06-02 07:55:00,210.205,210.268,210.205,210.268,43800000.0
2006-06-02 07:56:00,210.279,210.286,210.265,210.284,58999999.0
2006-06-02 07:57:00,210.299,210.299,210.269,210.269,56899999.0
2006-06-02 07:58:00,210.267,210.281,210.254,210.281,47100000.0
2006-06-02 07:59:00,210.282,210.282,210.264,210.28,36600000.0
2006-06-02 08:00:00,210.287,210.288,210.27,210.272,35700000.0
2006-06-02 08:01:00,210.271,210.271,210.237,210.25,37600000.0
2006-06-02 08:02:00,210.256,210.256,210.247,210.251,39100000.0
2006-06-02 08:03:00,210.263,210.29,210.263,210.29,28200000.0
2006-06-02 08:04:00,210.28,210.298,210.272,210.278,27000000.0
2006-06-02 08:05:00,210.285,210.304,210.285,210.298,43000000.0
2006-06-02 08:06:00,210.307,210.32,210.294,210.32,56200000.0
2006-06-02 08:07:00,210.303,210.32,210.284,210.317,48400001.0
2006-06-02 08:08:00,210.311,210.323,210.28,210.298,22600000.0
2006-06-02 08:09:00,210.309,210.353,210.309,210.33,29000000.0
2006-06-02 08:10:00,210.321,210.328,210.302,210.312,24800000.0
2006-06-02 08:11:00,210.314,210.314,210.289,210.289,43700000.0
2006-06-02 08:12:00,210.285,210.304,210.279,210.297,53300000.0
2006-06-02 08:13:00,210.304,210.307,210.298,210.307,19600000.0
2006-06-02 08:14:00,210.31,210.321,210.306,210.306,26000000.0
2006-06-02 08:15:00,210.295,210.295,210.277,210.293,20000000.0
2006-06-02 08:16:00,210.289,210.289,210.266,210.266,39100000.0
2006-06-02 08:17:00,210.272,210.272,210.053,210.053,58600000.0
2006-06-02 08:18:00,210.072,210.072,210.023,210.052,24300000.0
2006-06-02 08:19:00,210.06,210.069,210.036,210.036,34700000.0
2006-06-02 08:20:00,210.023,210.082,210.016,210.082,48800000.0
2006-06-02 08:21:00,210.096,210.118,210.092,210.118,53500001.0
2006-06-02 08:22:00,210.117,210.128,210.094,210.094,55400001.0
2006-06-02 08:23:00,210.086,210.117,210.08,210.09,119500001.0
2006-06-02 08:24:00,210.088,210.107,210.067,210.107,20300000.0
2006-06-02 08:25:00,210.096,210.097,210.081,210.091,62699999.0
2006-06-02 08:26:00,210.078,210.097,210.078,210.097,83000000.0
2006-06-02 08:27:00,210.115,210.142,210.115,210.126,42300001.0
2006-06-02 08:28:00,210.135,210.162,210.135,210.155,70100000.0
2006-06-02 08:29:00,210.163,210.163,210.149,210.156,21600000.0
2006-06-02 08:30:00,210.149,210.162,210.125,210.162,40100000.0
2006-06-02 08:31:00,210.165,210.173,210.137,210.137,71699999.0
2006-06-02 08:32:00,210.142,210.158,210.123,210.127,20000000.0
2006-06-02 08:33:00,210.114,210.125,210.095,210.1,51900000.0
2006-06-02 08:34:00,210.095,210.107,210.074,210.107,67900000.0
2006-06-02 08:35:00,210.083,210.102,210.078,210.102,29700000.0
2006-06-02 08:36:00,210.094,210.141,210.064,210.141,38400000.0
2006-06-02 08:37:00,210.134,210.135,210.113,210.135,94900000.0
2006-06-02 08:38:00,210.138,210.138,210.109,210.113,53300000.0
2006-06-02 08:39:00,210.126,210.138,210.122,210.122,37600000.0
2006-06-02 08:40:00,210.129,210.168,210.127,210.168,69900000.0
2006-06-02 08:41:00,210.177,210.191,210.138,210.138,36600000.0
2006-06-02 08:42:00,210.14,210.159,210.124,210.125,47700000.0
2006-06-02 08:43:00,210.137,210.137,210.082,210.082,81100000.0
2006-06-02 08:44:00,210.085,210.101,210.077,210.087,66599999.0
2006-06-02 08:45:00,210.085,210.11,210.079,210.091,55400000.0
2006-06-02 08:46:00,210.083,210.104,210.082,210.091,24200000.0
2006-06-02 08:47:00,210.075,210.076,210.059,210.071,43699999.0
2006-06-02 08:48:00,210.055,210.072,210.055,210.07,34800000.0
2006-06-02 08:49:00,210.061,210.077,210.011,210.011,50700000.0
2006-06-02 08:50:00,210.003,210.01,209.98,209.997,47399999.0
2006-06-02 08:51:00,209.991,210.008,209.983,210.008,46800000.0
2006-06-02 08:52:00,210.03,210.053,210.011,210.053,45000000.0
2006-06-02 08:53:00,210.042,210.068,210.042,210.068,47400000.0
2006-06-02 08:54:00,210.066,210.077,210.066,210.073,60299999.0
2006-06-02 08:55:00,210.068,210.08,210.055,210.08,43900000.0
2006-06-02 08:56:00,210.061,210.065,210.05,210.065,48700000.0
2006-06-02 08:57:00,210.072,210.091,210.072,210.09,67800000.0
2006-06-02 08:58:00,210.093,210.112,210.093,210.11,50300000.0
2006-06-02 08:59:00,210.116,210.145,210.078,210.145,57300000.0
2006-06-02 09:00:00,210.169,210.208,210.169,210.187,28100000.0
2006-06-02 09:01:00,210.178,210.196,210.164,210.165,101000001.0
2006-06-02 09:02:00,210.166,210.176,210.149,210.16,50100000.0
2006-06-02 09:03:00,210.181,210.213,210.181,210.201,14200000.0
2006-06-02 09:04:00,210.183,210.232,210.183,210.216,49600001.0
2006-06-02 09:05:00,210.212,210.234,210.199,210.2,84899999.0
2006-06-02 09:06:00,210.194,210.229,210.194,210.229,39500000.0
2006-06-02 09:07:00,210.213,210.213,210.174,210.174,23800000.0
2006-06-02 09:08:00,210.157,210.169,210.152,210.152,38700000.0
2006-06-02 09:09:00,210.148,210.152,210.133,210.141,29100000.0
2006-06-02 09:10:00,210.152,210.152,210.119,210.131,19200000.0
2006-06-02 09:11:00,210.104,210.104,210.036,210.036,18800000.0
2006-06-02 09:12:00,210.044,210.051,210.01,210.03,64200001.0
2006-06-02 09:13:00,210.031,210.047,210.012,210.012,52000000.0
2006-06-02 09:14:00,210.024,210.06,210.024,210.05,69799998.0
2006-06-02 09:15:00,210.075,210.092,210.055,210.085,49599999.0
2006-06-02 09:16:00,210.11,210.124,210.08,210.094,24200000.0
2006-06-02 09:17:00,210.142,210.159,210.125,210.159,65700001.0
2006-06-02 09:18:00,210.19,210.227,210.166,210.22,48600000.0
2006-06-02 09:19:00,210.222,210.222,210.146,210.15,40700000.0
2006-06-02 09:20:00,210.127,210.127,210.091,210.123,53700000.0
2006-06-02 09:21:00,210.143,210.143,210.11,210.133,43900000.0
2006-06-02 09:22:00,210.136,210.179,210.136,210.179,56600000.0
2006-06-02 09:23:00,210.179,210.203,210.165,210.165,25000000.0
2006-06-02 09:24:00,210.181,210.196,210.178,210.19,42900001.0
2006-06-02 09:25:00,210.182,210.187,210.165,210.187,57900000.0
2006-06-02 09:26:00,210.195,210.197,210.175,210.175,105700000.0
2006-06-02 09:27:00,210.161,210.184,210.146,210.171,40900000.0
2006-06-02 09:28:00,210.183,210.219,210.171,210.219,49300000.0
2006-06-02 09:29:00,210.194,210.215,210.193,210.205,83500001.0
2006-06-02 09:30:00,210.175,210.175,210.14,210.14,37200000.0
2006-06-02 09:31:00,210.135,210.145,210.092,210.092,42400000.0
2006-06-02 09:32:00,210.074,210.074,210.009,210.033,36800000.0
2006-06-02 09:33:00,210.034,210.048,210.02,210.02,42300000.0
2006-06-02 09:34:00,210.021,210.04,209.993,210.04,63799999.0
2006-06-02 09:35:00,210.04,210.04,209.99,209.99,57700000.0
2006-06-02 09:36:00,209.997,210.006,209.98,209.999,59600000.0
2006-06-02 09:37:00,209.991,210.006,209.99,210.003,62699999.0
2006-06-02 09:38:00,209.994,210.015,209.986,210.005,53800000.0
2006-06-02 09:39:00,210.032,210.088,210.032,210.063,38000000.0
2006-06-02 09:40:00,210.067,210.115,210.062,210.115,62700000.0
2006-06-02 09:41:00,210.13,210.151,210.109,210.109,55800000.0
2006-06-02 09:42:00,210.108,210.137,210.104,210.114,63700001.0
2006-06-02 09:43:00,210.13,210.15,210.116,210.15,40500000.0
2006-06-02 09:44:00,210.157,210.182,210.157,210.158,47900000.0
2006-06-02 09:45:00,210.141,210.152,210.119,210.145,52700000.0
2006-06-02 09:46:00,210.134,210.134,210.1,210.1,41000000.0
2006-06-02 09:47:00,210.119,210.173,210.119,210.173,37600000.0
2006-06-02 09:48:00,210.168,210.168,210.147,210.148,27400000.0
2006-06-02 09:49:00,210.127,210.145,210.126,210.137,39600000.0
2006-06-02 09:50:00,210.148,210.148,210.113,210.132,72800000.0
2006-06-02 09:51:00,210.123,210.123,210.098,210.107,28800000.0
2006-06-02 09:52:00,210.123,210.179,210.123,210.165,73099999.0
2006-06-02 09:53:00,210.178,210.195,210.107,210.107,75700001.0
2006-06-02 09:54:00,210.111,210.149,210.11,210.115,59400000.0
2006-06-02 09:55:00,210.122,210.167,210.122,210.167,31300000.0
2006-06-02 09:56:00,210.166,210.18,210.152,210.152,38600000.0
2006-06-02 09:57:00,210.117,210.125,210.107,210.107,40700000.0
2006-06-02 09:58:00,210.115,210.115,210.093,210.098,52700000.0
2006-06-02 09:59:00,210.101,210.104,210.101,210.104,8000000.0
2006-06-02 10:00:00,210.091,210.115,210.091,210.109,52200000.0
2006-06-02 10:01:00,210.115,210.12,210.097,210.1,59200000.0
2006-06-02 10:02:00,210.115,210.115,210.083,210.083,26100000.0
2006-06-02 10:03:00,210.079,210.1,210.076,210.085,40700000.0
2006-06-02 10:04:00,210.072,210.073,210.041,210.042,36600000.0
2006-06-02 10:05:00,210.06,210.085,210.06,210.085,30700000.0
2006-06-02 10:06:00,210.117,210.172,210.117,210.172,28700000.0
2006-06-02 10:07:00,210.183,210.192,210.169,210.169,47400000.0
2006-06-02 10:08:00,210.152,210.161,210.14,210.149,35800000.0
2006-06-02 10:09:00,210.151,210.151,210.127,210.131,76200000.0
2006-06-02 10:10:00,210.135,210.136,210.084,210.11,27600000.0
2006-06-02 10:11:00,210.085,210.106,210.067,210.077,37300000.0
2006-06-02 10:12:00,210.058,210.093,210.043,210.093,34400001.0
2006-06-02 10:13:00,210.084,210.093,210.08,210.08,108100002.0
2006-06-02 10:14:00,210.094,210.094,210.042,210.057,69100000.0
2006-06-02 10:15:00,210.059,210.066,210.043,210.043,102800001.0
2006-06-02 10:16:00,210.045,210.068,210.044,210.056,39400000.0
2006-06-02 10:17:00,210.043,210.073,210.043,210.073,93099999.0
2006-06-02 10:18:00,210.068,210.083,210.062,210.081,55100000.0
2006-06-02 10:19:00,210.08,210.128,210.075,210.128,67300000.0
2006-06-02 10:20:00,210.14,210.15,210.122,210.15,47600000.0
2006-06-02 10:21:00,210.145,210.174,210.145,210.155,67400000.0
2006-06-02 10:22:00,210.158,210.158,210.11,210.126,80100000.0
2006-06-02 10:23:00,210.133,210.148,210.129,210.148,75800001.0
2006-06-02 10:24:00,210.13,210.15,210.109,210.133,54899999.0
2006-06-02 10:25:00,210.168,210.205,210.144,210.157,63400000.0
2006-06-02 10:26:00,210.255,210.287,210.229,210.271,41100000.0
2006-06-02 10:27:00,210.296,210.296,210.231,210.231,79600001.0
2006-06-02 10:28:00,210.224,210.247,210.224,210.247,23200000.0
2006-06-02 10:29:00,210.252,210.252,210.236,210.239,84500000.0
2006-06-02 10:30:00,210.254,210.28,210.254,210.28,50200000.0
2006-06-02 10:31:00,210.268,210.277,210.243,210.248,30700000.0
2006-06-02 10:32:00,210.229,210.229,210.185,210.185,36200000.0
2006-06-02 10:33:00,210.195,210.279,210.195,210.263,113400001.0
2006-06-02 10:34:00,210.282,210.3,210.242,210.242,23000000.0
2006-06-02 10:35:00,210.227,210.253,210.227,210.236,64900000.0
2006-06-02 10:36:00,210.263,210.33,210.263,210.33,48600000.0
2006-06-02 10:37:00,210.348,210.379,210.348,210.377,35000000.0
2006-06-02 10:38:00,210.382,210.394,210.378,210.392,53300000.0
2006-06-02 10:39:00,210.394,210.398,210.387,210.39,33800000.0
2006-06-02 10:40:00,210.383,210.383,210.361,210.372,48900000.0
2006-06-02 10:41:00,210.395,210.421,210.395,210.406,39400000.0
2006-06-02 10:42:00,210.394,210.394,210.367,210.392,65499999.0
2006-06-02 10:43:00,210.402,210.402,210.373,210.39,81200000.0
2006-06-02 10:44:00,210.393,210.406,210.387,210.398,52600000.0
2006-06-02 10:45:00,210.409,210.409,210.357,210.39,50400000.0
2006-06-02 10:46:00,210.373,210.379,210.361,210.361,39600000.0
2006-06-02 10:47:00,210.363,210.391,210.352,210.37,88400001.0
2006-06-02 10:48:00,210.368,210.368,210.347,210.356,40800000.0
2006-06-02 10:49:00,210.355,210.359,210.334,210.349,52900001.0
2006-06-02 10:50:00,210.34,210.353,210.322,210.333,44900000.0
2006-06-02 10:51:00,210.347,210.35,210.328,210.333,55100001.0
2006-06-02 10:52:00,210.348,210.348,210.32,210.325,52600000.0
2006-06-02 10:53:00,210.286,210.313,210.269,210.282,49800000.0
2006-06-02 10:54:00,210.253,210.259,210.241,210.259,34700001.0
2006-06-02 10:55:00,210.255,210.255,210.222,210.231,52400000.0
2006-06-02 10:56:00,210.229,210.248,210.226,210.232,52200000.0
2006-06-02 10:57:00,210.256,210.283,210.247,210.283,22200000.0
2006-06-02 10:58:00,210.278,210.293,210.263,210.282,51700000.0
2006-06-02 10:59:00,210.269,210.269,210.252,210.265,36700000.0
2006-06-02 11:00:00,210.281,210.281,210.239,210.252,104500000.0
2006-06-02 11:01:00,210.274,210.287,210.27,210.27,42600001.0
2006-06-02 11:02:00,210.272,210.297,210.266,210.297,43500000.0
2006-06-02 11:03:00,210.292,210.297,210.266,210.268,36100000.0
2006-06-02 11:04:00,210.279,210.29,210.264,210.283,61900000.0
2006-06-02 11:05:00,210.28,210.33,210.28,210.33,55800000.0
2006-06-02 11:06:00,210.324,210.325,210.303,210.317,38000000.0
2006-06-02 11:07:00,210.302,210.315,210.295,210.295,51600000.0
2006-06-02 11:08:00,210.317,210.325,210.303,210.312,66300002.0
2006-06-02 11:09:00,210.298,210.321,210.291,210.305,57000000.0
2006-06-02 11:10:00,210.311,210.321,210.3,210.315,36000000.0
2006-06-02 11:11:00,210.315,210.316,210.308,210.316,20700000.0
2006-06-02 11:12:00,210.33,210.332,210.288,210.332,58000000.0
2006-06-02 11:13:00,210.328,210.328,210.289,210.289,34900000.0
2006-06-02 11:14:00,210.313,210.361,210.313,210.361,35300000.0
2006-06-02 11:15:00,210.373,210.418,210.365,210.418,71599999.0
2006-06-02 11:16:00,210.442,210.469,210.437,210.469,55999999.0
2006-06-02 11:17:00,210.467,210.472,210.451,210.454,65000001.0
2006-06-02 11:18:00,210.426,210.427,210.416,210.426,16100000.0
2006-06-02 11:19:00,210.42,210.423,210.417,210.423,52999999.0
2006-06-02 11:20:00,210.414,210.439,210.408,210.412,31300000.0
2006-06-02 11:21:00,210.401,210.416,210.393,210.4,65000001.0
2006-06-02 11:22:00,210.396,210.396,210.37,210.388,42200000.0
2006-06-02 11:23:00,210.372,210.372,210.355,210.355,34500000.0
2006-06-02 11:24:00,210.362,210.371,210.356,210.364,52300000.0
2006-06-02 11:25:00,210.349,210.364,210.346,210.356,25900000.0
2006-06-02 11:26:00,210.352,210.363,210.34,210.343,51900000.0
2006-06-02 11:27:00,210.329,210.334,210.321,210.33,29800000.0
2006-06-02 11:28:00,210.325,210.34,210.325,210.34,13600000.0
2006-06-02 11:29:00,210.365,210.365,210.334,210.347,29400000.0
2006-06-02 11:30:00,210.349,210.354,210.334,210.335,54100000.0
2006-06-02 11:31:00,210.337,210.34,210.319,210.34,41400000.0
2006-06-02 11:32:00,210.343,210.353,210.31,210.31,42400000.0
2006-06-02 11:33:00,210.311,210.32,210.307,210.316,17000000.0
2006-06-02 11:34:00,210.325,210.395,210.324,210.395,61199999.0
2006-06-02 11:35:00,210.394,210.407,210.382,210.382,35500000.0
2006-06-02 11:36:00,210.369,210.388,210.358,210.368,52400000.0
2006-06-02 11:37:00,210.382,210.41,210.382,210.399,50800000.0
2006-06-02 11:38:00,210.396,210.409,210.385,210.394,42700000.0
2006-06-02 11:39:00,210.383,210.399,210.383,210.398,37900000.0
2006-06-02 11:40:00,210.389,210.416,210.389,210.406,84600000.0
2006-06-02 11:41:00,210.432,210.478,210.432,210.475,19900000.0
2006-06-02 11:42:00,210.47,210.478,210.46,210.478,91299999.0
2006-06-02 11:43:00,210.477,210.493,210.473,210.473,51600000.0
2006-06-02 11:44:00,210.508,210.512,210.488,210.503,40600000.0
2006-06-02 11:45:00,210.521,210.569,210.521,210.569,52300001.0
2006-06-02 11:46:00,210.562,210.567,210.55,210.561,43900000.0
2006-06-02 11:47:00,210.568,210.582,210.568,210.568,30100000.0
2006-06-02 11:48:00,210.573,210.594,210.569,210.593,33400000.0
2006-06-02 11:49:00,210.604,210.63,210.603,210.611,47600000.0
2006-06-02 11:50:00,210.604,210.604,210.541,210.541,28200000.0
2006-06-02 11:51:00,210.543,210.577,210.543,210.577,46800000.0
2006-06-02 11:52:00,210.576,210.669,210.576,210.669,36800000.0
2006-06-02 11:53:00,210.685,210.722,210.685,210.695,86200002.0
2006-06-02 11:54:00,210.693,210.693,210.659,210.669,18700000.0
2006-06-02 11:55:00,210.682,210.682,210.641,210.65,48500000.0
2006-06-02 11:56:00,210.649,210.668,210.648,210.652,61200001.0
2006-06-02 11:57:00,210.648,210.68,210.648,210.656,40400000.0
2006-06-02 11:58:00,210.635,210.644,210.594,210.594,58199998.0
2006-06-02 11:59:00,210.603,210.603,210.575,210.576,50600000.0
2006-06-02 12:00:00,210.582,210.582,210.556,210.572,37400000.0
2006-06-02 12:01:00,210.562,210.585,210.553,210.584,59400000.0
2006-06-02 12:02:00,210.59,210.59,210.559,210.583,38000000.0
2006-06-02 12:03:00,210.591,210.591,210.557,210.576,60200000.0
2006-06-02 12:04:00,210.575,210.575,210.542,210.57,46899999.0
2006-06-02 12:05:00,210.57,210.57,210.544,210.544,25700000.0
2006-06-02 12:06:00,210.534,210.534,210.483,210.483,45400000.0
2006-06-02 12:07:00,210.49,210.493,210.452,210.456,67600000.0
2006-06-02 12:08:00,210.448,210.448,210.42,210.42,26600000.0
2006-06-02 12:09:00,210.408,210.427,210.408,210.418,46700001.0
2006-06-02 12:10:00,210.426,210.428,210.397,210.413,38300000.0
2006-06-02 12:11:00,210.404,210.428,210.397,210.409,30800000.0
2006-06-02 12:12:00,210.408,210.452,210.408,210.441,49400000.0
2006-06-02 12:13:00,210.46,210.466,210.447,210.462,48000000.0
2006-06-02 12:14:00,210.455,210.474,210.447,210.467,31600000.0
2006-06-02 12:15:00,210.481,210.537,210.481,210.537,85400001.0
2006-06-02 12:16:00,210.538,210.551,210.52,210.52,70200000.0
2006-06-02 12:17:00,210.515,210.528,210.489,210.502,54600000.0
2006-06-02 12:18:00,210.501,210.515,210.497,210.497,43800000.0
2006-06-02 12:19:00,210.497,210.507,210.494,210.501,29700000.0
2006-06-02 12:20:00,210.497,210.525,210.497,210.525,46600000.0
2006-06-02 12:21:00,210.543,210.589,210.54,210.57,68600001.0
2006-06-02 12:22:00,210.554,210.554,210.502,210.515,39899999.0
2006-06-02 12:23:00,210.544,210.545,210.528,210.536,51600000.0
2006-06-02 12:24:00,210.53,210.555,210.53,210.555,23100000.0
2006-06-02 12:25:00,210.551,210.594,210.547,210.594,58500000.0
2006-06-02 12:26:00,210.588,210.605,210.574,210.605,38400000.0
2006-06-02 12:27:00,210.595,210.602,210.587,210.602,62200000.0
2006-06-02 12:28:00,210.573,210.589,210.538,210.573,62600000.0
2006-06-02 12:29:00,210.564,210.566,210.537,210.539,64399999.0
2006-06-02 12:30:00,210.543,210.576,210.543,210.575,34600000.0
2006-06-02 12:31:00,210.574,210.633,210.574,210.623,58100000.0
2006-06-02 12:32:00,210.622,210.632,210.607,210.621,36200000.0
2006-06-02 12:33:00,210.606,210.634,210.591,210.634,43299999.0
2006-06-02 12:34:00,210.636,210.636,210.582,210.595,49300000.0
2006-06-02 12:35:00,210.589,210.589,210.555,210.57,70499999.0
2006-06-02 12:36:00,210.562,210.562,210.544,210.553,44000000.0
2006-06-02 12:37:00,210.551,210.558,210.525,210.525,75200001.0
2006-06-02 12:38:00,210.525,210.535,210.521,210.531,63199999.0
2006-06-02 12:39:00,210.527,210.527,210.493,210.493,57700000.0
2006-06-02 12:40:00,210.47,210.47,210.424,210.424,46400000.0
2006-06-02 12:41:00,210.43,210.43,210.382,210.382,66800000.0
2006-06-02 12:42:00,210.391,210.415,210.384,210.415,67000000.0
2006-06-02 12:43:00,210.423,210.484,210.423,210.48,47900001.0
2006-06-02 12:44:00,210.509,210.523,210.506,210.516,22100000.0
2006-06-02 12:45:00,210.522,210.522,210.492,210.5,51300000.0
2006-06-02 12:46:00,210.489,210.489,210.457,210.473,34800000.0
2006-06-02 12:47:00,210.489,210.489,210.465,210.48,57300000.0
2006-06-02 12:48:00,210.474,210.476,210.433,210.447,35100000.0
2006-06-02 12:49:00,210.451,210.46,210.434,210.434,77600000.0
2006-06-02 12:50:00,210.447,210.478,210.428,210.478,47800000.0
2006-06-02 12:51:00,210.479,210.506,210.472,210.5,55600000.0
2006-06-02 12:52:00,210.489,210.504,210.489,210.504,4200000.0
2006-06-02 12:53:00,210.507,210.542,210.507,210.525,38199999.0
2006-06-02 12:54:00,210.559,210.559,210.517,210.552,58600000.0
2006-06-02 12:55:00,210.568,210.568,210.552,210.562,36200000.0
2006-06-02 12:56:00,210.549,210.556,210.541,210.554,53000001.0
2006-06-02 12:57:00,210.562,210.567,210.56,210.561,23500000.0
2006-06-02 12:58:00,210.551,210.551,210.515,210.523,77400000.0
2006-06-02 12:59:00,210.521,210.521,210.437,210.439,49799999.0
2006-06-02 13:00:00,210.44,210.472,210.436,210.465,35700000.0
2006-06-02 13:01:00,210.49,210.504,210.459,210.459,44700000.0
2006-06-02 13:02:00,210.443,210.451,210.421,210.446,89100000.0
2006-06-02 13:03:00,210.466,210.489,210.466,210.473,48900000.0
2006-06-02 13:04:00,210.474,210.474,210.435,210.435,51500000.0
2006-06-02 13:05:00,210.446,210.446,210.424,210.426,40200000.0
2006-06-02 13:06:00,210.415,210.44,210.415,210.434,57500001.0
2006-06-02 13:07:00,210.428,210.463,210.428,210.463,28000000.0
2006-06-02 13:08:00,210.467,210.48,210.384,210.384,54200000.0
2006-06-02 13:09:00,210.37,210.41,210.37,210.401,35700000.0
2006-06-02 13:10:00,210.412,210.437,210.412,210.43,36799999.0
2006-06-02 13:11:00,210.42,210.42,210.395,210.409,31200000.0
2006-06-02 13:12:00,210.418,210.446,210.41,210.446,68500000.0
2006-06-02 13:13:00,210.451,210.458,210.445,210.445,30400000.0
2006-06-02 13:14:00,210.447,210.468,210.436,210.462,73900000.0
2006-06-02 13:15:00,210.485,210.517,210.478,210.505,54900000.0
2006-06-02 13:16:00,210.51,210.525,210.494,210.503,67300000.0
2006-06-02 13:17:00,210.495,210.503,210.495,210.5,76499999.0
2006-06-02 13:18:00,210.524,210.533,210.503,210.533,37300000.0
2006-06-02 13:19:00,210.524,210.524,210.503,210.503,66400001.0
2006-06-02 13:20:00,210.537,210.56,210.537,210.548,83900000.0
2006-06-02 13:21:00,210.555,210.574,210.55,210.556,19100000.0
2006-06-02 13:22:00,210.56,210.561,210.524,210.531,79100001.0
2006-06-02 13:23:00,210.549,210.556,210.531,210.556,49800000.0
2006-06-02 13:24:00,210.563,210.595,210.554,210.595,75800000.0
2006-06-02 13:25:00,210.586,210.59,210.558,210.568,99700001.0
2006-06-02 13:26:00,210.585,210.585,210.56,210.563,27500000.0
2006-06-02 13:27:00,210.558,210.578,210.557,210.565,38700000.0
2006-06-02 13:28:00,210.561,210.602,210.561,210.594,24200000.0
2006-06-02 13:29:00,210.568,210.569,210.552,210.569,31900000.0
2006-06-02 13:30:00,210.561,210.591,210.547,210.591,63400001.0
2006-06-02 13:31:00,210.596,210.627,210.591,210.611,70900000.0
2006-06-02 13:32:00,210.607,210.638,210.603,210.619,56700000.0
2006-06-02 13:33:00,210.612,210.637,210.612,210.637,24700000.0
2006-06-02 13:34:00,210.631,210.655,210.612,210.631,72200000.0
2006-06-02 13:35:00,210.611,210.612,210.587,210.609,33400000.0
2006-06-02 13:36:00,210.6,210.6,210.585,210.585,48200000.0
2006-06-02 13:37:00,210.581,210.588,210.572,210.572,46899999.0
2006-06-02 13:38:00,210.57,210.594,210.57,210.578,68999999.0
2006-06-02 13:39:00,210.584,210.584,210.554,210.557,51699999.0
2006-06-02 13:40:00,210.553,210.579,210.544,210.544,102499999.0
2006-06-02 13:41:00,210.539,210.539,210.502,210.502,8800000.0
2006-06-02 13:42:00,210.498,210.498,210.493,210.493,46000000.0
2006-06-02 13:43:00,210.489,210.495,210.471,210.476,35900000.0
2006-06-02 13:44:00,210.464,210.486,210.441,210.486,43200000.0
2006-06-02 13:45:00,210.475,210.495,210.475,210.48,64400000.0
2006-06-02 13:46:00,210.474,210.48,210.471,210.471,44600000.0
2006-06-02 13:47:00,210.462,210.462,210.418,210.424,68400001.0
2006-06-02 13:48:00,210.429,210.431,210.407,210.41,91399999.0
2006-06-02 13:49:00,210.422,210.436,210.417,210.419,32400000.0
2006-06-02 13:50:00,210.426,210.437,210.421,210.437,41499999.0
2006-06-02 13:51:00,210.445,210.463,210.433,210.435,38400000.0
2006-06-02 13:52:00,210.442,210.448,210.434,210.434,32500000.0
2006-06-02 13:53:00,210.423,210.446,210.413,210.423,50300000.0
2006-06-02 13:54:00,210.429,210.453,210.424,210.433,39400000.0
2006-06-02 13:55:00,210.434,210.441,210.427,210.44,26000000.0
2006-06-02 13:56:00,210.423,210.451,210.392,210.422,36000000.0
2006-06-02 13:57:00,210.388,210.4,210.351,210.38,31000000.0
2006-06-02 13:58:00,210.371,210.38,210.361,210.377,28000000.0
2006-06-02 13:59:00,210.38,210.392,210.376,210.388,96600001.0
2006-06-02 14:00:00,210.374,210.388,210.356,210.364,56099999.0
2006-06-02 14:01:00,210.364,210.399,210.361,210.399,20100000.0
2006-06-02 14:02:00,210.405,210.412,210.387,210.399,107500000.0
2006-06-02 14:03:00,210.388,210.421,210.388,210.421,45500000.0
2006-06-02 14:04:00,210.414,210.437,210.4,210.419,47700000.0
2006-06-02 14:05:00,210.414,210.429,210.398,210.429,70300000.0
2006-06-02 14:06:00,210.393,210.428,210.385,210.421,44500000.0
2006-06-02 14:07:00,210.444,210.458,210.444,210.45,45000000.0
2006-06-02 14:08:00,210.436,210.451,210.422,210.445,48099999.0
2006-06-02 14:09:00,210.436,210.474,210.436,210.44,68600002.0
2006-06-02 14:10:00,210.424,210.484,210.424,210.484,33800000.0
2006-06-02 14:11:00,210.465,210.492,210.447,210.452,56599999.0
2006-06-02 14:12:00,210.439,210.451,210.436,210.45,25500000.0
2006-06-02 14:13:00,210.446,210.47,210.443,210.443,50000000.0
2006-06-02 14:14:00,210.444,210.468,210.437,210.468,66600000.0
2006-06-02 14:15:00,210.464,210.464,210.421,210.421,46399999.0
2006-06-02 14:16:00,210.448,210.468,210.448,210.46,43700000.0
2006-06-02 14:17:00,210.466,210.494,210.466,210.491,31900000.0
2006-06-02 14:18:00,210.486,210.506,210.484,210.492,48500000.0
2006-06-02 14:19:00,210.516,210.573,210.516,210.569,35000000.0
2006-06-02 14:20:00,210.562,210.562,210.531,210.55,65600000.0
2006-06-02 14:21:00,210.531,210.553,210.512,210.553,45499999.0
2006-06-02 14:22:00,210.554,210.614,210.55,210.606,56500000.0
2006-06-02 14:23:00,210.625,210.654,210.625,210.654,29300000.0
2006-06-02 14:24:00,210.637,210.651,210.609,210.61,27900000.0
2006-06-02 14:25:00,210.594,210.604,210.577,210.604,49300000.0
2006-06-02 14:26:00,210.59,210.634,210.574,210.634,22700000.0
2006-06-02 14:27:00,210.65,210.658,210.644,210.658,96399999.0
2006-06-02 14:28:00,210.64,210.64,210.635,210.64,31400001.0
2006-06-02 14:29:00,210.635,210.65,210.635,210.65,76700001.0
2006-06-02 14:30:00,210.632,210.645,210.632,210.645,95000000.0
2006-06-02 14:31:00,210.181,210.319,210.181,210.242,52899999.0
2006-06-02 14:32:00,210.293,210.432,210.293,210.37,19000000.0
2006-06-02 14:33:00,210.326,210.326,210.168,210.22,20300000.0
2006-06-02 14:34:00,210.236,210.288,210.219,210.288,37900000.0
2006-06-02 14:35:00,210.358,210.39,210.333,210.366,41500000.0
2006-06-02 14:36:00,210.418,210.446,210.339,210.437,60599999.0
2006-06-02 14:37:00,210.414,210.499,210.366,210.476,43300000.0
2006-06-02 14:38:00,210.488,210.536,210.488,210.492,48100000.0
2006-06-02 14:39:00,210.498,210.515,210.464,210.485,50400000.0
2006-06-02 14:40:00,210.488,210.525,210.482,210.506,53100000.0
2006-06-02 14:41:00,210.543,210.565,210.529,210.565,50600000.0
2006-06-02 14:42:00,210.62,210.681,210.612,210.655,41800000.0
2006-06-02 14:43:00,210.675,210.731,210.64,210.64,29800000.0
2006-06-02 14:44:00,210.582,210.603,210.506,210.511,52900000.0
2006-06-02 14:45:00,210.525,210.584,210.523,210.576,58500000.0
2006-06-02 14:46:00,210.608,210.642,210.554,210.554,28000000.0
2006-06-02 14:47:00,210.597,210.61,210.558,210.61,62900000.0
2006-06-02 14:48:00,210.635,210.67,210.568,210.582,24500000.0
2006-06-02 14:49:00,210.573,210.639,210.568,210.627,33900000.0
2006-06-02 14:50:00,210.617,210.617,210.557,210.586,75100001.0
2006-06-02 14:51:00,210.592,210.608,210.523,210.562,66200000.0
2006-06-02 14:52:00,210.57,210.57,210.435,210.45,62400000.0
2006-06-02 14:53:00,210.452,210.472,210.368,210.376,47300000.0
2006-06-02 14:54:00,210.371,210.428,210.367,210.428,69700000.0
2006-06-02 14:55:00,210.452,210.452,210.374,210.374,50900000.0
2006-06-02 14:56:00,210.393,210.455,210.393,210.447,44000000.0
2006-06-02 14:57:00,210.457,210.457,210.409,210.457,32200000.0
2006-06-02 14:58:00,210.477,210.515,210.477,210.494,39100000.0
2006-06-02 14:59:00,210.482,210.511,210.462,210.489,54900000.0
2006-06-02 15:00:00,210.514,210.518,210.446,210.446,45100000.0
2006-06-02 15:01:00,210.43,210.502,210.43,210.479,63300000.0
2006-06-02 15:02:00,210.459,210.498,210.457,210.493,29800000.0
2006-06-02 15:03:00,210.499,210.539,210.488,210.539,38200000.0
2006-06-02 15:04:00,210.535,210.549,210.524,210.543,50600000.0
2006-06-02 15:05:00,210.524,210.533,210.428,210.428,44200001.0
2006-06-02 15:06:00,210.438,210.449,210.406,210.414,28500000.0
2006-06-02 15:07:00,210.418,210.433,210.388,210.42,49400000.0
2006-06-02 15:08:00,210.451,210.465,210.437,210.449,60800000.0
2006-06-02 15:09:00,210.458,210.461,210.416,210.424,48000001.0
2006-06-02 15:10:00,210.434,210.448,210.386,210.393,57400000.0
2006-06-02 15:11:00,210.383,210.425,210.379,210.425,31800000.0
2006-06-02 15:12:00,210.424,210.442,210.387,210.387,64900000.0
2006-06-02 15:13:00,210.33,210.377,210.317,210.33,63800000.0
2006-06-02 15:14:00,210.322,210.324,210.206,210.206,67800001.0
2006-06-02 15:15:00,210.187,210.19,210.12,210.141,42600000.0
2006-06-02 15:16:00,210.15,210.226,210.136,210.187,75699999.0
2006-06-02 15:17:00,210.15,210.15,210.093,210.115,62600001.0
2006-06-02 15:18:00,210.132,210.163,210.132,210.15,57400000.0
2006-06-02 15:19:00,210.161,210.199,210.146,210.184,32600000.0
2006-06-02 15:20:00,210.165,210.212,210.162,210.212,54700000.0
2006-06-02 15:21:00,210.202,210.203,210.15,210.153,58499999.0
2006-06-02 15:22:00,210.161,210.221,210.161,210.181,44400000.0
2006-06-02 15:23:00,210.17,210.246,210.17,210.211,56600001.0
2006-06-02 15:24:00,210.202,210.243,210.182,210.182,52600000.0
2006-06-02 15:25:00,210.189,210.199,210.169,210.177,17900000.0
2006-06-02 15:26:00,210.191,210.202,210.181,210.192,74500000.0
2006-06-02 15:27:00,210.191,210.246,210.191,210.213,76400003.0
2006-06-02 15:28:00,210.192,210.209,210.165,210.18,63400000.0
2006-06-02 15:29:00,210.166,210.227,210.163,210.226,39300000.0
2006-06-02 15:30:00,210.23,210.248,210.213,210.248,49400001.0
2006-06-02 15:31:00,210.251,210.283,210.206,210.206,50700000.0
2006-06-02 15:32:00,210.201,210.227,210.201,210.227,31800000.0
2006-06-02 15:33:00,210.212,210.251,210.212,210.251,48600001.0
2006-06-02 15:34:00,210.26,210.283,210.25,210.253,57500000.0
2006-06-02 15:35:00,210.255,210.285,210.219,210.219,53299999.0
2006-06-02 15:36:00,210.206,210.206,210.121,210.147,34500000.0
2006-06-02 15:37:00,210.151,210.178,210.14,210.14,27500000.0
2006-06-02 15:38:00,210.12,210.12,210.047,210.089,54100000.0
2006-06-02 15:39:00,210.092,210.115,210.086,210.099,36700000.0
2006-06-02 15:40:00,210.091,210.103,210.072,210.091,56900000.0
2006-06-02 15:41:00,210.094,210.107,210.078,210.095,39000000.0
2006-06-02 15:42:00,210.109,210.13,210.102,210.123,42400000.0
2006-06-02 15:43:00,210.127,210.141,210.101,210.101,39500000.0
2006-06-02 15:44:00,210.132,210.16,210.128,210.139,49200000.0
2006-06-02 15:45:00,210.138,210.163,210.137,210.138,58500001.0
2006-06-02 15:46:00,210.133,210.207,210.133,210.204,48000001.0
2006-06-02 15:47:00,210.211,210.227,210.189,210.219,74399999.0
2006-06-02 15:48:00,210.217,210.222,210.189,210.222,47000001.0
2006-06-02 15:49:00,210.211,210.211,210.159,210.168,82699998.0
2006-06-02 15:50:00,210.125,210.13,210.104,210.109,35299999.0
2006-06-02 15:51:00,210.117,210.19,210.117,210.157,68600001.0
2006-06-02 15:52:00,210.145,210.145,210.112,210.113,71400001.0
2006-06-02 15:53:00,210.125,210.125,210.08,210.092,53100001.0
2006-06-02 15:54:00,210.112,210.112,210.064,210.081,50000000.0
2006-06-02 15:55:00,210.055,210.108,210.008,210.108,26400000.0
2006-06-02 15:56:00,210.149,210.158,210.125,210.125,42300000.0
2006-06-02 15:57:00,210.105,210.105,210.018,210.028,36300000.0
2006-06-02 15:58:00,210.034,210.034,209.974,209.974,27900000.0
2006-06-02 15:59:00,209.968,209.986,209.968,209.979,26999999.0
2006-06-02 16:00:00,209.965,209.985,209.965,209.985,60200000.0
2006-06-02 16:01:00,209.981,209.995,209.96,209.995,52699999.0
2006-06-02 16:02:00,209.985,210.05,209.982,210.046,46300000.0
2006-06-02 16:03:00,210.048,210.098,210.035,210.085,46300000.0
2006-06-02 16:04:00,210.06,210.098,210.015,210.089,76900001.0
2006-06-02 16:05:00,210.085,210.15,210.085,210.092,84199999.0
2006-06-02 16:06:00,210.088,210.173,210.079,210.173,37000000.0
2006-06-02 16:07:00,210.177,210.284,210.177,210.25,27200000.0
2006-06-02 16:08:00,210.225,210.259,210.205,210.229,26800000.0
2006-06-02 16:09:00,210.194,210.23,210.187,210.23,28300000.0
2006-06-02 16:10:00,210.213,210.232,210.207,210.228,48300000.0
2006-06-02 16:11:00,210.207,210.208,210.174,210.174,64600000.0
2006-06-02 16:12:00,210.171,210.192,210.152,210.192,38900000.0
2006-06-02 16:13:00,210.196,210.281,210.195,210.281,67299999.0
2006-06-02 16:14:00,210.3,210.302,210.254,210.291,51000000.0
2006-06-02 16:15:00,210.319,210.33,210.301,210.301,43899999.0
2006-06-02 16:16:00,210.262,210.262,210.246,210.256,21200000.0
2006-06-02 16:17:00,210.232,210.247,210.223,210.238,48100000.0
2006-06-02 16:18:00,210.223,210.275,210.222,210.274,39200000.0
2006-06-02 16:19:00,210.289,210.301,210.25,210.301,75000000.0
2006-06-02 16:20:00,210.322,210.335,210.305,210.305,103900000.0
2006-06-02 16:21:00,210.305,210.344,210.29,210.29,63399999.0
2006-06-02 16:22:00,210.292,210.299,210.275,210.275,55399999.0
2006-06-02 16:23:00,210.279,210.327,210.279,210.293,79400000.0
2006-06-02 16:24:00,210.302,210.302,210.273,210.273,41000001.0
2006-06-02 16:25:00,210.283,210.339,210.283,210.339,35400000.0
2006-06-02 16:26:00,210.327,210.343,210.321,210.338,42500000.0
2006-06-02 16:27:00,210.338,210.364,210.338,210.357,51800000.0
2006-06-02 16:28:00,210.37,210.421,210.37,210.418,49200000.0
2006-06-02 16:29:00,210.402,210.435,210.369,210.435,46200000.0
2006-06-02 16:30:00,210.431,210.443,210.405,210.408,48400000.0
2006-06-02 16:31:00,210.407,210.414,210.352,210.36,40900000.0
2006-06-02 16:32:00,210.363,210.397,210.363,210.377,62899999.0
2006-06-02 16:33:00,210.364,210.368,210.304,210.304,56600001.0
2006-06-02 16:34:00,210.29,210.31,210.283,210.301,81199999.0
2006-06-02 16:35:00,210.293,210.303,210.287,210.29,37300000.0
2006-06-02 16:36:00,210.305,210.315,210.284,210.299,31100000.0
2006-06-02 16:37:00,210.321,210.359,210.308,210.312,51800000.0
2006-06-02 16:38:00,210.299,210.332,210.291,210.303,33100000.0
2006-06-02 16:39:00,210.307,210.348,210.307,210.34,56599999.0
2006-06-02 16:40:00,210.341,210.36,210.323,210.323,44499999.0
2006-06-02 16:41:00,210.336,210.341,210.302,210.318,36400000.0
2006-06-02 16:42:00,210.358,210.388,210.345,210.373,41400000.0
2006-06-02 16:43:00,210.313,210.313,210.15,210.15,59100000.0
2006-06-02 16:44:00,210.08,210.138,210.044,210.084,41900000.0
2006-06-02 16:45:00,210.109,210.135,210.074,210.088,93200000.0
2006-06-02 16:46:00,210.064,210.106,210.064,210.103,47400000.0
2006-06-02 16:47:00,210.127,210.134,210.099,210.103,48900000.0
2006-06-02 16:48:00,210.112,210.135,210.05,210.056,79300001.0
2006-06-02 16:49:00,210.046,210.061,210.012,210.045,71700001.0
2006-06-02 16:50:00,210.064,210.082,210.029,210.029,67900000.0
2006-06-02 16:51:00,210.031,210.046,210.007,210.007,99500002.0
2006-06-02 16:52:00,210.02,210.069,210.02,210.069,16100000.0
2006-06-02 16:53:00,210.035,210.035,209.996,209.996,55800000.0
2006-06-02 16:54:00,209.998,210.005,209.896,209.901,42200000.0
2006-06-02 16:55:00,209.915,209.927,209.848,209.886,23900000.0
2006-06-02 16:56:00,209.901,209.928,209.901,209.92,61900000.0
2006-06-02 16:57:00,209.916,209.98,209.902,209.969,40900000.0
2006-06-02 16:58:00,209.991,210.002,209.986,210.002,42400000.0
2006-06-02 16:59:00,209.998,210.112,209.983,210.112,63800001.0
2006-06-02 17:00:00,210.143,210.177,210.123,210.126,55900000.0
2006-06-02 17:01:00,210.134,210.149,210.086,210.094,67500000.0
2006-06-02 17:02:00,210.1,210.126,210.088,210.11,49500000.0
2006-06-02 17:03:00,210.084,210.084,210.036,210.063,42000000.0
2006-06-02 17:04:00,210.094,210.094,210.064,210.088,58400000.0
2006-06-02 17:05:00,210.086,210.108,210.085,210.085,29600000.0
2006-06-02 17:06:00,210.104,210.141,210.104,210.138,22500000.0
2006-06-02 17:07:00,210.116,210.116,210.095,210.103,39000000.0
2006-06-02 17:08:00,210.097,210.145,210.097,210.128,52800001.0
2006-06-02 17:09:00,210.093,210.103,210.076,210.076,46500000.0
2006-06-02 17:10:00,210.08,210.121,210.07,210.11,71200001.0
2006-06-02 17:11:00,210.099,210.099,210.063,210.07,48600000.0
2006-06-02 17:12:00,210.105,210.181,210.105,210.172,27800000.0
2006-06-02 17:13:00,210.165,210.189,210.148,210.189,38300000.0
2006-06-02 17:14:00,210.166,210.177,210.15,210.158,64400000.0
2006-06-02 17:15:00,210.171,210.211,210.141,210.186,48200000.0
2006-06-02 17:16:00,210.17,210.17,210.12,210.12,11100000.0
2006-06-02 17:17:00,210.097,210.109,210.075,210.106,29900000.0
2006-06-02 17:18:00,210.095,210.112,210.06,210.06,50000001.0
2006-06-02 17:19:00,210.086,210.152,210.086,210.135,71900001.0
2006-06-02 17:20:00,210.139,210.149,210.113,210.113,71300001.0
2006-06-02 17:21:00,210.124,210.126,210.064,210.064,15900000.0
2006-06-02 17:22:00,210.042,210.108,210.042,210.108,11500000.0
2006-06-02 17:23:00,210.1,210.1,210.068,210.084,43500000.0
2006-06-02 17:24:00,210.099,210.129,210.099,210.122,36100000.0
2006-06-02 17:25:00,210.107,210.13,210.089,210.13,39000000.0
2006-06-02 17:26:00,210.129,210.129,210.081,210.108,38100000.0
2006-06-02 17:27:00,210.109,210.126,210.048,210.056,46200001.0
2006-06-02 17:28:00,210.044,210.054,210.011,210.011,25400000.0
2006-06-02 17:29:00,210.029,210.047,210.01,210.037,68100000.0
2006-06-02 17:30:00,210.029,210.065,210.029,210.062,59900000.0
2006-06-02 17:31:00,210.051,210.076,210.047,210.064,18700000.0
2006-06-02 17:32:00,210.068,210.084,210.048,210.066,20800000.0
2006-06-02 17:33:00,210.067,210.091,210.067,210.08,48300000.0
2006-06-02 17:34:00,210.072,210.072,210.027,210.027,59099999.0
2006-06-02 17:35:00,210.008,210.025,209.998,210.022,41100000.0
2006-06-02 17:36:00,210.033,210.089,210.015,210.089,84600001.0
2006-06-02 17:37:00,210.09,210.101,210.078,210.096,37600000.0
2006-06-02 17:38:00,210.115,210.124,210.099,210.12,69900000.0
2006-06-02 17:39:00,210.099,210.13,210.078,210.13,72200000.0
2006-06-02 17:40:00,210.115,210.122,210.094,210.101,38800000.0
2006-06-02 17:41:00,210.116,210.14,210.1,210.14,8700000.0
2006-06-02 17:42:00,210.144,210.158,210.123,210.134,28700000.0
2006-06-02 17:43:00,210.137,210.141,210.058,210.078,26500000.0
2006-06-02 17:44:00,210.074,210.074,210.04,210.04,35300000.0
2006-06-02 17:45:00,210.045,210.105,210.045,210.096,57100000.0
2006-06-02 17:46:00,210.099,210.14,210.092,210.105,43400000.0
2006-06-02 17:47:00,210.131,210.131,210.106,210.125,58500001.0
2006-06-02 17:48:00,210.136,210.182,210.136,210.155,38000000.0
2006-06-02 17:49:00,210.166,210.172,210.145,210.153,54399999.0
2006-06-02 17:50:00,210.146,210.146,210.1,210.1,40300000.0
2006-06-02 17:51:00,210.094,210.108,210.047,210.047,30000000.0
2006-06-02 17:52:00,210.049,210.052,210.022,210.047,31400000.0
2006-06-02 17:53:00,210.049,210.049,209.978,209.99,34600000.0
2006-06-02 17:54:00,209.986,210.008,209.986,210.0,41000000.0
2006-06-02 17:55:00,209.958,209.958,209.872,209.899,23400000.0
2006-06-02 17:56:00,209.917,209.929,209.901,209.922,71900000.0
2006-06-02 17:57:00,209.931,209.952,209.931,209.95,32300000.0
2006-06-02 17:58:00,209.985,210.064,209.985,210.049,72800001.0
2006-06-02 17:59:00,210.039,210.105,210.029,210.048,42100000.0
2006-06-02 18:00:00,210.064,210.064,210.031,210.031,73300002.0
2006-06-02 18:01:00,210.07,210.115,210.07,210.095,485600000.0
2006-06-02 18:02:00,210.095,210.13,210.063,210.126,829099998.0
2006-06-02 18:03:00,210.148,210.148,210.109,210.115,630399997.0
2006-06-02 18:04:00,210.116,210.116,210.041,210.041,491399998.0
2006-06-02 18:05:00,210.03,210.031,209.964,209.981,705599999.0
2006-06-02 18:06:00,209.981,210.021,209.979,210.002,735099999.0
2006-06-02 18:07:00,209.999,210.01,209.952,210.005,684200002.0
2006-06-02 18:08:00,210.019,210.057,210.016,210.057,621100001.0
2006-06-02 18:09:00,210.055,210.076,210.025,210.027,565999998.0
2006-06-02 18:10:00,210.017,210.028,210.0,210.02,467100001.0
2006-06-02 18:11:00,210.006,210.008,209.942,209.95,372300001.0
2006-06-02 18:12:00,209.926,209.934,209.9,209.912,288699999.0
2006-06-02 18:13:00,209.919,209.934,209.908,209.925,466499999.0
2006-06-02 18:14:00,209.929,209.983,209.929,209.952,632400004.0
2006-06-02 18:15:00,209.967,209.977,209.936,209.95,725899999.0
2006-06-02 18:16:00,209.957,210.008,209.952,210.008,736100000.0
2006-06-02 18:17:00,210.028,210.066,210.02,210.02,229400001.0
2006-06-02 18:18:00,210.006,210.032,209.996,210.023,349100002.0
2006-06-02 18:19:00,210.015,210.037,209.966,210.004,541799998.0
2006-06-02 18:20:00,210.009,210.045,209.997,210.004,487800000.0
2006-06-02 18:21:00,210.006,210.021,209.989,210.01,553099999.0
2006-06-02 18:22:00,210.004,210.02,209.984,209.991,376300000.0
2006-06-02 18:23:00,209.99,210.018,209.983,209.989,845100000.0
2006-06-02 18:24:00,209.97,210.0,209.965,209.995,604700001.0
2006-06-02 18:25:00,210.008,210.058,210.008,210.058,431100002.0
2006-06-02 18:26:00,210.06,210.064,210.032,210.038,306400002.0
2006-06-02 18:27:00,210.048,210.105,210.048,210.064,457999998.0
2006-06-02 18:28:00,210.071,210.133,210.071,210.098,329399999.0
2006-06-02 18:29:00,210.096,210.099,210.068,210.082,466700001.0
2006-06-02 18:30:00,210.084,210.094,210.071,210.079,236300001.0
2006-06-02 18:31:00,210.07,210.079,210.049,210.057,367000001.0
2006-06-02 18:32:00,210.045,210.059,210.029,210.033,474000000.0
2006-06-02 18:33:00,210.038,210.068,210.031,210.049,432500001.0
2006-06-02 18:34:00,210.065,210.084,210.054,210.06,493000001.0
2006-06-02 18:35:00,210.052,210.08,210.042,210.055,397899999.0
2006-06-02 18:36:00,210.048,210.06,210.014,210.031,317100000.0
2006-06-02 18:37:00,210.041,210.042,210.027,210.032,211699999.0
2006-06-02 18:38:00,210.041,210.041,210.021,210.034,198500001.0
2006-06-02 18:39:00,210.043,210.058,210.025,210.055,122600001.0
2006-06-02 18:40:00,210.044,210.083,210.039,210.083,367000001.0
2006-06-02 18:41:00,210.08,210.097,210.076,210.082,237800001.0
2006-06-02 18:42:00,210.094,210.148,210.094,210.107,243099999.0
2006-06-02 18:43:00,210.098,210.113,210.071,210.113,149699998.0
2006-06-02 18:44:00,210.118,210.118,210.089,210.092,349600001.0
2006-06-02 18:45:00,210.1,210.127,210.096,210.127,175600000.0
2006-06-02 18:46:00,210.127,210.152,210.125,210.152,210400001.0
2006-06-02 18:47:00,210.14,210.14,210.088,210.121,103399999.0
2006-06-02 18:48:00,210.131,210.131,210.106,210.12,155500000.0
2006-06-02 18:49:00,210.118,210.127,210.108,210.113,192899999.0
2006-06-02 18:50:00,210.12,210.138,210.12,210.131,238400000.0
2006-06-02 18:51:00,210.125,210.142,210.107,210.123,214100001.0
2006-06-02 18:52:00,210.127,210.145,210.119,210.133,242699998.0
2006-06-02 18:53:00,210.13,210.13,210.081,210.085,240700001.0
2006-06-02 18:54:00,210.095,210.131,210.095,210.117,223399998.0
2006-06-02 18:55:00,210.135,210.167,210.131,210.133,197500001.0
2006-06-02 18:56:00,210.155,210.18,210.155,210.169,52100000.0
2006-06-02 18:57:00,210.161,210.161,210.135,210.14,175399999.0
2006-06-02 18:58:00,210.143,210.176,210.137,210.147,325300001.0
2006-06-02 18:59:00,210.133,210.145,210.107,210.135,283499999.0
2006-06-02 19:00:00,210.13,210.165,210.128,210.147,61000000.0
2006-06-02 19:01:00,210.141,210.163,210.125,210.143,104000001.0
2006-06-02 19:02:00,210.147,210.176,210.141,210.141,194899999.0
2006-06-02 19:03:00,210.136,210.174,210.12,210.145,226800000.0
2006-06-02 19:04:00,210.155,210.174,210.15,210.15,197400000.0
2006-06-02 19:05:00,210.143,210.153,210.118,210.146,147700000.0
2006-06-02 19:06:00,210.148,210.148,210.108,210.13,449300002.0
2006-06-02 19:07:00,210.134,210.145,210.114,210.119,319300001.0
2006-06-02 19:08:00,210.117,210.142,210.108,210.123,368700002.0
2006-06-02 19:09:00,210.128,210.187,210.128,210.18,174400000.0
2006-06-02 19:10:00,210.193,210.2,210.163,210.163,150500002.0
2006-06-02 19:11:00,210.163,210.166,210.152,210.152,22600000.0
2006-06-02 19:12:00,210.148,210.167,210.137,210.167,72000001.0
2006-06-02 19:13:00,210.165,210.176,210.158,210.167,167799999.0
2006-06-02 19:14:00,210.175,210.217,210.175,210.205,262199999.0
2006-06-02 19:15:00,210.208,210.208,210.166,210.179,337499999.0
2006-06-02 19:16:00,210.19,210.207,210.188,210.188,21900000.0
2006-06-02 19:17:00,210.205,210.237,210.205,210.237,147400000.0
2006-06-02 19:18:00,210.231,210.231,210.19,210.224,230600001.0
2006-06-02 19:19:00,210.228,210.238,210.191,210.22,233300001.0
2006-06-02 19:20:00,210.219,210.223,210.208,210.211,116000000.0
2006-06-02 19:21:00,210.207,210.213,210.196,210.201,114200000.0
2006-06-02 19:22:00,210.199,210.202,210.183,210.192,144300000.0
2006-06-02 19:23:00,210.195,210.2,210.147,210.16,485900003.0
2006-06-02 19:24:00,210.161,210.168,210.15,210.15,109400000.0
2006-06-02 19:25:00,210.165,210.214,210.165,210.211,201400001.0
2006-06-02 19:26:00,210.216,210.251,210.216,210.231,437500000.0
2006-06-02 19:27:00,210.221,210.254,210.221,210.239,290100000.0
2006-06-02 19:28:00,210.248,210.264,210.239,210.264,208200001.0
2006-06-02 19:29:00,210.261,210.265,210.25,210.262,49000000.0
2006-06-02 19:30:00,210.256,210.28,210.241,210.25,268700002.0
2006-06-02 19:31:00,210.249,210.274,210.248,210.272,123600000.0
2006-06-02 19:32:00,210.265,210.284,210.253,210.255,364300001.0
2006-06-02 19:33:00,210.265,210.287,210.247,210.266,125800001.0
2006-06-02 19:34:00,210.258,210.264,210.237,210.241,249400001.0
2006-06-02 19:35:00,210.24,210.278,210.239,210.239,263300000.0
2006-06-02 19:36:00,210.24,210.263,210.24,210.25,223000000.0
2006-06-02 19:37:00,210.26,210.267,210.255,210.255,70300000.0
2006-06-02 19:38:00,210.25,210.256,210.235,210.235,220600000.0
2006-06-02 19:39:00,210.223,210.245,210.207,210.207,217299999.0
2006-06-02 19:40:00,210.22,210.246,210.22,210.237,262100000.0
2006-06-02 19:41:00,210.248,210.252,210.223,210.223,315700000.0
2006-06-02 19:42:00,210.225,210.242,210.214,210.224,224999999.0
2006-06-02 19:43:00,210.23,210.239,210.23,210.239,65000001.0
2006-06-02 19:44:00,210.238,210.248,210.225,210.225,221200000.0
2006-06-02 19:45:00,210.23,210.245,210.225,210.235,124000000.0
2006-06-02 19:46:00,210.248,210.256,210.243,210.246,121200000.0
2006-06-02 19:47:00,210.243,210.249,210.187,210.187,69800000.0
2006-06-02 19:48:00,210.164,210.206,210.164,210.18,211499999.0
2006-06-02 19:49:00,210.176,210.199,210.163,210.173,123700000.0
2006-06-02 19:50:00,210.171,210.187,210.171,210.183,195100001.0
2006-06-02 19:51:00,210.186,210.205,210.179,210.197,170999999.0
2006-06-02 19:52:00,210.216,210.23,210.195,210.226,150100001.0
2006-06-02 19:53:00,210.234,210.242,210.222,210.223,211100002.0
2006-06-02 19:54:00,210.222,210.259,210.221,210.247,165299999.0
2006-06-02 19:55:00,210.249,210.256,210.242,210.242,50799999.0
2006-06-02 19:56:00,210.248,210.276,210.243,210.257,151799999.0
2006-06-02 19:57:00,210.27,210.286,210.266,210.273,122300000.0
2006-06-02 19:58:00,210.255,210.255,210.214,210.214,214600000.0
2006-06-02 19:59:00,210.209,210.222,210.202,210.206,276500000.0
2006-06-02 20:00:00,210.216,210.244,210.216,210.239,115400000.0
2006-06-02 20:01:00,210.234,210.244,210.221,210.227,100000000.0
2006-06-02 20:02:00,210.225,210.23,210.21,210.21,161800000.0
2006-06-02 20:03:00,210.201,210.22,210.167,210.202,75000000.0
2006-06-02 20:04:00,210.208,210.232,210.192,210.192,152000001.0
2006-06-02 20:05:00,210.179,210.179,210.079,210.137,139600000.0
2006-06-02 20:06:00,210.13,210.143,210.114,210.119,193100000.0
2006-06-02 20:07:00,210.13,210.137,210.124,210.137,130000000.0
2006-06-02 20:08:00,210.145,210.165,210.122,210.122,192800000.0
2006-06-02 20:09:00,210.143,210.202,210.143,210.195,123399999.0
2006-06-02 20:10:00,210.203,210.208,210.178,210.19,126700000.0
2006-06-02 20:11:00,210.196,210.203,210.159,210.161,316700002.0
2006-06-02 20:12:00,210.16,210.189,210.157,210.171,467200000.0
2006-06-02 20:13:00,210.177,210.192,210.17,210.184,183699999.0
2006-06-02 20:14:00,210.179,210.179,210.15,210.15,147900001.0
2006-06-02 20:15:00,210.166,210.202,210.166,210.19,288699998.0
2006-06-02 20:16:00,210.189,210.196,210.178,210.18,193000001.0
2006-06-02 20:17:00,210.177,210.177,210.159,210.165,33900000.0
2006-06-02 20:18:00,210.162,210.175,210.151,210.161,180500000.0
2006-06-02 20:19:00,210.177,210.195,210.164,210.177,166000000.0
2006-06-02 20:20:00,210.195,210.23,210.195,210.23,359800002.0
2006-06-02 20:21:00,210.234,210.244,210.223,210.23,209100002.0
2006-06-02 20:22:00,210.235,210.249,210.218,210.229,205600001.0
2006-06-02 20:23:00,210.224,210.238,210.21,210.21,242500000.0
2006-06-02 20:24:00,210.206,210.212,210.181,210.189,203299999.0
2006-06-02 20:25:00,210.182,210.192,210.147,210.147,296599997.0
2006-06-02 20:26:00,210.145,210.17,210.145,210.17,304699998.0
2006-06-02 20:27:00,210.167,210.197,210.155,210.197,254300000.0
2006-06-02 20:28:00,210.187,210.219,210.184,210.185,463100001.0
2006-06-02 20:29:00,210.192,210.192,210.13,210.147,551299999.0
2006-06-02 20:30:00,210.152,210.163,210.144,210.155,442599999.0
2006-06-02 20:31:00,210.157,210.175,210.149,210.16,495400000.0
2006-06-02 20:32:00,210.167,210.183,210.157,210.174,611800000.0
2006-06-02 20:33:00,210.167,210.179,210.15,210.15,179999999.0
2006-06-02 20:34:00,210.135,210.146,210.12,210.13,128300002.0
2006-06-02 20:35:00,210.124,210.147,210.124,210.129,132499998.0
2006-06-02 20:36:00,210.133,210.162,210.133,210.161,167700001.0
2006-06-02 20:37:00,210.173,210.177,210.167,210.168,74500000.0
2006-06-02 20:38:00,210.16,210.176,210.151,210.163,265599999.0
2006-06-02 20:39:00,210.171,210.175,210.143,210.148,289899999.0
2006-06-02 20:40:00,210.154,210.157,210.131,210.148,348600003.0
2006-06-02 20:41:00,210.153,210.162,210.141,210.158,156700000.0
2006-06-02 20:42:00,210.16,210.19,210.16,210.168,259200001.0
2006-06-02 20:43:00,210.165,210.17,210.147,210.151,329899999.0
2006-06-02 20:44:00,210.145,210.148,210.116,210.141,328299997.0
2006-06-02 20:45:00,210.156,210.171,210.153,210.171,220200001.0
2006-06-02 20:46:00,210.184,210.203,210.166,210.195,249100000.0
2006-06-02 20:47:00,210.191,210.2,210.165,210.165,272600001.0
2006-06-02 20:48:00,210.156,210.178,210.137,210.137,195600000.0
2006-06-02 20:49:00,210.152,210.223,210.152,210.223,91500000.0
2006-06-02 20:50:00,210.22,210.22,210.183,210.183,381000002.0
2006-06-02 20:51:00,210.175,210.203,210.164,210.166,135600000.0
2006-06-02 20:52:00,210.165,210.165,210.152,210.165,106900001.0
2006-06-02 20:53:00,210.16,210.176,210.155,210.16,236199999.0
2006-06-02 20:54:00,210.17,210.202,210.17,210.195,158700001.0
2006-06-02 20:55:00,210.198,210.22,210.183,210.183,346599999.0
2006-06-02 20:56:00,210.181,210.22,210.181,210.215,252500002.0
2006-06-02 20:57:00,210.217,210.24,210.199,210.227,309400000.0
2006-06-02 20:58:00,210.24,210.285,210.222,210.285,363200000.0
2006-06-02 20:59:00,210.291,210.307,210.246,210.246,541900000.0
2006-06-02 21:00:00,210.225,210.225,210.18,210.194,492100000.0
2006-06-02 21:01:00,210.189,210.196,210.162,210.162,360300000.0
2006-06-02 21:02:00,210.154,210.17,210.14,210.164,250200002.0
2006-06-02 21:03:00,210.165,210.192,210.137,210.137,206700000.0
2006-06-02 21:04:00,210.177,210.226,210.14,210.226,105499999.0
2006-06-02 21:05:00,210.238,210.261,210.225,210.236,107200000.0
2006-06-02 21:06:00,210.238,210.265,210.238,210.244,190500002.0
2006-06-02 21:07:00,210.252,210.265,210.214,210.231,226300001.0
2006-06-02 21:08:00,210.222,210.222,210.196,210.211,157300002.0
2006-06-02 21:09:00,210.218,210.22,210.187,210.187,90300000.0
2006-06-02 21:10:00,210.184,210.201,210.168,210.171,56300000.0
2006-06-02 21:11:00,210.175,210.181,210.163,210.175,112400001.0
2006-06-02 21:12:00,210.187,210.214,210.181,210.195,82600000.0
2006-06-02 21:13:00,210.203,210.205,210.189,210.205,165700002.0
2006-06-02 21:14:00,210.207,210.208,210.178,210.178,333900000.0
2006-06-02 21:15:00,210.184,210.203,210.18,210.197,307700000.0
2006-06-02 21:16:00,210.2,210.207,210.192,210.192,89800000.0
2006-06-02 21:17:00,210.198,210.209,210.161,210.173,218199999.0
2006-06-02 21:18:00,210.168,210.181,210.153,210.155,192000001.0
2006-06-02 21:19:00,210.153,210.171,210.144,210.171,198200000.0
2006-06-02 21:20:00,210.177,210.183,210.155,210.183,381799999.0
2006-06-02 21:21:00,210.188,210.201,210.168,210.17,257199999.0
2006-06-02 21:22:00,210.175,210.183,210.149,210.163,159000001.0
2006-06-02 21:23:00,210.17,210.173,210.15,210.152,160100001.0
2006-06-02 21:24:00,210.137,210.151,210.129,210.132,169899999.0
2006-06-02 21:25:00,210.131,210.158,210.121,210.139,336300001.0
2006-06-02 21:26:00,210.132,210.132,210.11,210.11,169599999.0
2006-06-02 21:27:00,210.117,210.117,210.099,210.111,177300000.0
2006-06-02 21:28:00,210.114,210.12,210.095,210.119,91000000.0
2006-06-02 21:29:00,210.137,210.167,210.134,210.144,51900000.0
2006-06-02 21:30:00,210.133,210.153,210.128,210.147,120500000.0
2006-06-02 21:31:00,210.125,210.135,210.117,210.129,69800000.0
2006-06-02 21:32:00,210.13,210.135,210.125,210.132,93600001.0
2006-06-02 21:33:00,210.127,210.14,210.116,210.123,165300001.0
2006-06-02 21:34:00,210.136,210.136,210.067,210.084,161499999.0
2006-06-02 21:35:00,210.071,210.073,210.066,210.068,51700001.0
2006-06-02 21:36:00,210.077,210.085,210.068,210.085,91400001.0
2006-06-02 21:37:00,210.096,210.119,210.096,210.108,129300000.0
2006-06-02 21:38:00,210.107,210.141,210.107,210.141,46300000.0
2006-06-02 21:39:00,210.15,210.152,210.142,210.149,58900000.0
2006-06-02 21:40:00,210.155,210.178,210.155,210.175,67600001.0
2006-06-02 21:41:00,210.18,210.197,210.157,210.157,45100000.0
2006-06-02 21:42:00,210.16,210.19,210.159,210.163,146600000.0
2006-06-02 21:43:00,210.166,210.182,210.165,210.182,69499998.0
2006-06-02 21:44:00,210.183,210.183,210.148,210.17,211900001.0
2006-06-02 21:45:00,210.168,210.172,210.162,210.162,76500000.0
2006-06-02 21:46:00,210.157,210.162,210.146,210.162,117000001.0
2006-06-02 21:47:00,210.165,210.165,210.14,210.15,57800000.0
2006-06-02 21:48:00,210.151,210.167,210.15,210.167,139100000.0
2006-06-02 21:49:00,210.161,210.197,210.161,210.182,91500000.0
2006-06-02 21:50:00,210.203,210.203,210.195,210.2,38300000.0
2006-06-02 21:51:00,210.2,210.205,210.2,210.2,153100001.0
2006-06-02 21:52:00,210.184,210.193,210.175,210.177,9000000.0
2006-06-02 21:53:00,210.191,210.192,210.177,210.192,37200000.0
2006-06-02 21:54:00,210.19,210.197,210.177,210.188,69800000.0
2006-06-02 21:55:00,210.193,210.193,210.184,210.187,60500000.0
2006-06-02 21:56:00,210.178,210.195,210.178,210.182,59200000.0
2006-06-02 21:57:00,210.178,210.187,210.16,210.16,43300001.0
2006-06-02 21:58:00,210.16,210.181,210.154,210.154,35900000.0
2006-06-02 21:59:00,210.169,210.18,210.159,210.162,165100000.0
2006-06-02 22:00:00,210.153,210.18,210.153,210.175,224000000.0
2006-06-02 22:01:00,210.173,210.173,210.112,210.134,181900002.0
2006-06-02 22:02:00,210.118,210.13,210.092,210.126,232999998.0
2006-06-02 22:03:00,210.13,210.161,210.13,210.148,103400000.0
2006-06-02 22:04:00,210.145,210.176,210.145,210.145,108900000.0
2006-06-02 22:05:00,210.13,210.132,210.114,210.119,123000000.0
2006-06-02 22:06:00,210.122,210.143,210.122,210.141,41900001.0
2006-06-02 22:07:00,210.125,210.134,210.117,210.129,108199999.0
2006-06-02 22:08:00,210.13,210.135,210.115,210.115,46100000.0
2006-06-02 22:09:00,210.108,210.134,210.108,210.118,25200000.0
2006-06-02 22:10:00,210.12,210.145,210.12,210.133,39100001.0
2006-06-02 22:11:00,210.134,210.134,210.106,210.128,123000000.0
2006-06-02 22:12:00,210.125,210.135,210.121,210.135,102799999.0
2006-06-02 22:13:00,210.149,210.156,210.143,210.148,48900000.0
2006-06-02 22:14:00,210.145,210.152,210.14,210.148,57600000.0
2006-06-02 22:15:00,210.149,210.171,210.138,210.141,142899999.0
2006-06-02 22:16:00,210.147,210.16,210.147,210.153,179999999.0
2006-06-02 22:17:00,210.152,210.156,210.144,210.146,72100002.0
2006-06-02 22:18:00,210.153,210.21,210.153,210.192,75700000.0
2006-06-02 22:19:00,210.194,210.202,210.185,210.185,97900001.0
2006-06-02 22:20:00,210.182,210.201,210.165,210.198,79900000.0
2006-06-02 22:21:00,210.199,210.199,210.183,210.189,39700000.0
2006-06-02 22:22:00,210.19,210.19,210.175,210.179,45100000.0
2006-06-02 22:23:00,210.18,210.206,210.162,210.162,97200000.0
2006-06-02 22:24:00,210.172,210.18,210.146,210.178,77700000.0
2006-06-02 22:25:00,210.171,210.174,210.163,210.166,58500000.0
2006-06-02 22:26:00,210.158,210.16,210.143,210.16,56100000.0
2006-06-02 22:27:00,210.161,210.173,210.151,210.155,178800001.0
2006-06-02 22:28:00,210.171,210.174,210.154,210.158,50199999.0
2006-06-02 22:29:00,210.144,210.155,210.123,210.125,160600000.0
2006-06-02 22:30:00,210.129,210.138,210.109,210.138,63999999.0
2006-06-02 22:31:00,210.15,210.151,210.129,210.146,87900000.0
2006-06-02 22:32:00,210.143,210.154,210.132,210.141,101900000.0
2006-06-02 22:33:00,210.136,210.141,210.109,210.134,242500000.0
2006-06-02 22:34:00,210.132,210.148,210.127,210.139,270500000.0
2006-06-02 22:35:00,210.156,210.156,210.136,210.145,48300000.0
2006-06-02 22:36:00,210.145,210.159,210.122,210.122,75100000.0
2006-06-02 22:37:00,210.124,210.132,210.109,210.109,73500001.0
2006-06-02 22:38:00,210.133,210.133,210.096,210.096,21600000.0
2006-06-02 22:39:00,210.084,210.107,210.081,210.107,39100000.0
2006-06-02 22:40:00,210.119,210.132,210.1,210.102,63600000.0
2006-06-02 22:41:00,210.13,210.151,210.13,210.151,39900000.0
2006-06-02 22:42:00,210.152,210.152,210.131,210.131,48700000.0
2006-06-02 22:43:00,210.143,210.152,210.134,210.134,61700001.0
2006-06-02 22:44:00,210.14,210.18,210.139,210.174,159100000.0
2006-06-02 22:45:00,210.18,210.19,210.16,210.19,127500002.0
2006-06-02 22:46:00,210.193,210.214,210.193,210.214,64100000.0
2006-06-02 22:47:00,210.213,210.226,210.213,210.218,69300000.0
2006-06-02 22:48:00,210.22,210.22,210.186,210.215,78100000.0
2006-06-02 22:49:00,210.211,210.222,210.2,210.205,35799999.0
2006-06-02 22:50:00,210.21,210.24,210.21,210.239,62400000.0
2006-06-02 22:51:00,210.241,210.241,210.208,210.238,49600000.0
2006-06-02 22:52:00,210.237,210.262,210.237,210.242,79699998.0
2006-06-02 22:53:00,210.232,210.232,210.139,210.197,132100001.0
2006-06-02 22:54:00,210.196,210.218,210.191,210.218,56100000.0
2006-06-02 22:55:00,210.213,210.231,210.186,210.225,46200000.0
2006-06-02 22:56:00,210.232,210.275,210.23,210.256,101899998.0
2006-06-02 22:57:00,210.264,210.278,210.258,210.262,134400000.0
2006-06-02 22:58:00,210.269,210.279,210.251,210.251,30400000.0
2006-06-02 22:59:00,210.245,210.265,210.245,210.255,40400000.0
2006-06-04 23:00:00,210.255,210.265,210.25,210.255,43200000.0
2006-06-04 23:01:00,210.263,210.27,210.25,210.27,58000000.0
2006-06-04 23:02:00,210.26,210.265,210.255,210.265,18400000.0
2006-06-04 23:03:00,210.255,210.278,210.252,210.26,43500000.0
2006-06-04 23:04:00,210.27,210.27,210.255,210.265,29000000.0
2006-06-04 23:05:00,210.258,210.265,210.252,210.26,38100000.0
2006-06-04 23:06:00,210.265,210.275,210.253,210.275,40500001.0
2006-06-04 23:07:00,210.26,210.265,210.255,210.255,23500000.0
2006-06-04 23:08:00,210.265,210.275,210.25,210.275,68500001.0
2006-06-04 23:09:00,210.26,210.267,210.25,210.265,33400000.0
2006-06-04 23:10:00,210.26,210.275,210.255,210.26,49800000.0
2006-06-04 23:11:00,210.255,210.27,210.245,210.252,104500000.0
2006-06-04 23:12:00,210.255,210.265,210.255,210.265,20300000.0
2006-06-04 23:13:00,210.265,210.27,210.252,210.27,45000000.0
2006-06-04 23:14:00,210.257,210.265,210.243,210.26,85500000.0
2006-06-04 23:15:00,210.27,210.27,210.25,210.26,55800000.0
2006-06-04 23:16:00,210.26,210.263,210.26,210.263,2000000.0
2006-06-04 23:17:00,210.265,210.265,210.255,210.26,31400000.0
2006-06-04 23:18:00,210.26,210.262,210.25,210.26,30800000.0
2006-06-04 23:19:00,210.26,210.265,210.25,210.26,56000000.0
2006-06-04 23:20:00,210.265,210.265,210.252,210.255,45000000.0
2006-06-04 23:21:00,210.263,210.27,210.245,210.265,61600000.0
2006-06-04 23:22:00,210.272,210.33,210.272,210.33,75700001.0
2006-06-04 23:23:00,210.26,210.27,210.25,210.26,46300000.0
2006-06-04 23:24:00,210.265,210.27,210.248,210.26,31400000.0
2006-06-04 23:25:00,210.258,210.27,210.255,210.255,37400001.0
2006-06-04 23:26:00,210.272,210.294,210.272,210.28,56199999.0
2006-06-04 23:27:00,210.287,210.305,210.276,210.283,31500000.0
2006-06-04 23:28:00,210.253,210.295,210.253,210.26,117900001.0
2006-06-04 23:29:00,210.26,210.27,210.25,210.25,58300000.0
2006-06-04 23:30:00,210.275,210.275,210.255,210.26,27100000.0
2006-06-04 23:31:00,210.26,210.275,210.255,210.255,60500000.0
2006-06-04 23:32:00,210.279,210.287,210.267,210.281,58500001.0
2006-06-04 23:33:00,210.238,210.287,210.238,210.259,34300000.0
2006-06-04 23:34:00,210.26,210.27,210.258,210.258,41900000.0
2006-06-04 23:35:00,210.26,210.27,210.25,210.26,39200000.0
2006-06-04 23:36:00,210.268,210.297,210.268,210.297,50100000.0
2006-06-04 23:37:00,210.28,210.304,210.261,210.261,38900000.0
2006-06-04 23:38:00,210.265,210.265,210.25,210.262,51499999.0
2006-06-04 23:39:00,210.265,210.265,210.255,210.265,65000000.0
2006-06-04 23:40:00,210.26,210.265,210.25,210.25,77600000.0
2006-06-04 23:41:00,210.265,210.27,210.255,210.265,44300000.0
2006-06-04 23:42:00,210.252,210.27,210.252,210.265,49399999.0
2006-06-04 23:43:00,210.26,210.27,210.255,210.27,37400000.0
2006-06-04 23:44:00,210.26,210.27,210.255,210.26,55300000.0
2006-06-04 23:45:00,210.258,210.325,210.248,210.289,88700001.0
2006-06-04 23:46:00,210.257,210.26,210.255,210.26,46299999.0
2006-06-04 23:47:00,210.265,210.27,210.26,210.26,27400000.0
2006-06-04 23:48:00,210.26,210.27,210.25,210.27,31600000.0
2006-06-04 23:49:00,210.277,210.332,210.267,210.273,80200000.0
2006-06-04 23:50:00,210.26,210.26,210.248,210.255,37600000.0
2006-06-04 23:51:00,210.257,210.265,210.25,210.265,25900000.0
2006-06-04 23:52:00,210.26,210.267,210.255,210.26,24400000.0
2006-06-04 23:53:00,210.265,210.27,210.25,210.25,71900000.0
2006-06-04 23:54:00,210.26,210.27,210.25,210.255,107199999.0
2006-06-04 23:55:00,210.277,210.312,210.275,210.275,30900000.0
2006-06-04 23:56:00,210.275,210.275,210.26,210.265,53400000.0
2006-06-04 23:57:00,210.26,210.275,210.257,210.265,40700000.0
2006-06-04 23:58:00,210.273,210.314,210.265,210.265,51100000.0
2006-06-04 23:59:00,210.26,210.26,210.234,210.25,42200000.0
2006-06-05 00:00:00,210.248,210.291,210.241,210.291,16800000.0
2006-06-05 00:01:00,210.282,210.298,210.253,210.282,107900000.0
2006-06-05 00:02:00,210.258,210.272,210.25,210.261,25000000.0
2006-06-05 00:03:00,210.279,210.304,210.266,210.304,35500000.0
2006-06-05 00:04:00,210.24,210.245,210.235,210.242,39400000.0
2006-06-05 00:05:00,210.24,210.25,210.235,210.24,43300000.0
2006-06-05 00:06:00,210.245,210.248,210.24,210.24,19500000.0
2006-06-05 00:07:00,210.248,210.248,210.23,210.245,32500001.0
2006-06-05 00:08:00,210.244,210.267,210.243,210.266,49800000.0
2006-06-05 00:09:00,210.258,210.283,210.247,210.283,28300000.0
2006-06-05 00:10:00,210.395,210.409,210.246,210.246,55400000.0
2006-06-05 00:11:00,210.368,210.393,210.26,210.342,49800000.0
2006-06-05 00:12:00,210.357,210.381,210.351,210.365,51200000.0
2006-06-05 00:13:00,210.407,210.428,210.343,210.395,87600000.0
2006-06-05 00:14:00,210.334,210.334,210.246,210.306,71200000.0
2006-06-05 00:15:00,210.312,210.313,210.273,210.273,55000000.0
2006-06-05 00:16:00,210.275,210.29,210.275,210.278,41700000.0
2006-06-05 00:17:00,210.28,210.28,210.28,210.28,37000000.0
2006-06-05 00:18:00,210.28,210.29,210.265,210.275,69700000.0
2006-06-05 00:19:00,210.283,210.299,210.281,210.299,33900000.0
2006-06-05 00:20:00,210.293,210.294,210.275,210.275,57800000.0
2006-06-05 00:21:00,210.285,210.285,210.265,210.28,39600000.0
2006-06-05 00:22:00,210.264,210.273,210.259,210.271,38400000.0
2006-06-05 00:23:00,210.288,210.288,210.267,210.275,75700000.0
2006-06-05 00:24:00,210.272,210.28,210.265,210.265,37400000.0
2006-06-05 00:25:00,210.275,210.28,210.26,210.27,12900000.0
2006-06-05 00:26:00,210.279,210.336,210.265,210.265,81100000.0
2006-06-05 00:27:00,210.258,210.277,210.254,210.26,82700000.0
2006-06-05 00:28:00,210.254,210.254,210.21,210.21,41800000.0
2006-06-05 00:29:00,210.206,210.245,210.205,210.234,63600000.0
2006-06-05 00:30:00,210.234,210.242,210.22,210.221,18200000.0
2006-06-05 00:31:00,210.222,210.234,210.221,210.221,40499999.0
2006-06-05 00:32:00,210.214,210.217,210.207,210.216,43000000.0
2006-06-05 00:33:00,210.21,210.215,210.202,210.21,32200000.0
2006-06-05 00:34:00,210.207,210.215,210.195,210.195,71900001.0
2006-06-05 00:35:00,210.195,210.206,210.184,210.202,51999999.0
2006-06-05 00:36:00,210.189,210.22,210.189,210.19,27200000.0
2006-06-05 00:37:00,210.192,210.207,210.191,210.205,32800000.0
2006-06-05 00:38:00,210.155,210.155,210.104,210.105,53300000.0
2006-06-05 00:39:00,210.099,210.119,210.092,210.111,29600000.0
2006-06-05 00:40:00,210.116,210.139,210.103,210.138,47400000.0
2006-06-05 00:41:00,210.158,210.197,210.158,210.197,27600000.0
2006-06-05 00:42:00,210.206,210.241,210.206,210.225,45400000.0
2006-06-05 00:43:00,210.232,210.237,210.163,210.163,23100000.0
2006-06-05 00:44:00,210.14,210.14,210.125,210.14,60400000.0
2006-06-05 00:45:00,210.138,210.138,210.127,210.134,20500000.0
2006-06-05 00:46:00,210.131,210.167,210.131,210.167,32200000.0
2006-06-05 00:47:00,210.171,210.171,210.138,210.138,52100000.0
2006-06-05 00:48:00,210.148,210.174,210.148,210.174,80300000.0
2006-06-05 00:49:00,210.18,210.211,210.18,210.191,36700000.0
2006-06-05 00:50:00,210.21,210.21,210.165,210.165,34000000.0
2006-06-05 00:51:00,210.155,210.164,210.139,210.139,53200000.0
2006-06-05 00:52:00,210.141,210.158,210.141,210.145,74200000.0
2006-06-05 00:53:00,210.15,210.167,210.15,210.167,56500000.0
2006-06-05 00:54:00,210.16,210.184,210.16,210.164,40300000.0
2006-06-05 00:55:00,210.162,210.168,210.153,210.153,31700000.0
2006-06-05 00:56:00,210.153,210.167,210.153,210.167,31000000.0
2006-06-05 00:57:00,210.173,210.173,210.152,210.169,33800000.0
2006-06-05 00:58:00,210.151,210.172,210.15,210.152,40000000.0
2006-06-05 00:59:00,210.16,210.161,210.143,210.151,49300000.0
2006-06-05 01:00:00,210.159,210.169,210.151,210.169,65000000.0
2006-06-05 01:01:00,210.162,210.176,210.154,210.163,62600000.0
2006-06-05 01:02:00,210.185,210.221,210.185,210.197,67100000.0
2006-06-05 01:03:00,210.181,210.21,210.181,210.21,52199999.0
2006-06-05 01:04:00,210.213,210.243,210.213,210.231,32600000.0
2006-06-05 01:05:00,210.235,210.256,210.215,210.254,35100000.0
2006-06-05 01:06:00,210.26,210.267,210.239,210.249,52300000.0
2006-06-05 01:07:00,210.26,210.273,210.252,210.273,36000000.0
2006-06-05 01:08:00,210.287,210.288,210.259,210.259,39600000.0
2006-06-05 01:09:00,210.241,210.253,210.211,210.211,54400000.0
2006-06-05 01:10:00,210.196,210.201,210.186,210.197,47200000.0
2006-06-05 01:11:00,210.201,210.223,210.19,210.193,49399999.0
2006-06-05 01:12:00,210.178,210.178,210.148,210.164,52700000.0
2006-06-05 01:13:00,210.171,210.182,210.167,210.167,17900000.0
2006-06-05 01:14:00,210.165,210.198,210.165,210.175,66700000.0
2006-06-05 01:15:00,210.204,210.245,210.204,210.245,8100000.0
2006-06-05 01:16:00,210.243,210.259,210.236,210.259,60900000.0
2006-06-05 01:17:00,210.273,210.285,210.269,210.271,61399999.0
2006-06-05 01:18:00,210.274,210.302,210.268,210.299,21900000.0
2006-06-05 01:19:00,210.3,210.312,210.285,210.297,55000000.0
2006-06-05 01:20:00,210.294,210.294,210.273,210.273,75300000.0
2006-06-05 01:21:00,210.272,210.272,210.254,210.268,64200000.0
2006-06-05 01:22:00,210.278,210.286,210.272,210.28,27400000.0
2006-06-05 01:23:00,210.273,210.287,210.273,210.285,38200000.0
2006-06-05 01:24:00,210.29,210.292,210.27,210.292,74099999.0
2006-06-05 01:25:00,210.28,210.28,210.252,210.252,62699999.0
2006-06-05 01:26:00,210.239,210.256,210.239,210.252,45600000.0
2006-06-05 01:27:00,210.255,210.274,210.255,210.262,32600000.0
2006-06-05 01:28:00,210.267,210.283,210.26,210.277,54700000.0
2006-06-05 01:29:00,210.27,210.274,210.254,210.268,43200000.0
2006-06-05 01:30:00,210.275,210.278,210.27,210.277,49800000.0
2006-06-05 01:31:00,210.266,210.274,210.254,210.254,39200000.0
2006-06-05 01:32:00,210.269,210.269,210.25,210.258,40200000.0
2006-06-05 01:33:00,210.251,210.28,210.25,210.27,66100000.0
2006-06-05 01:34:00,210.297,210.312,210.254,210.286,47400000.0
2006-06-05 01:35:00,210.32,210.333,210.288,210.291,51399999.0
2006-06-05 01:36:00,210.334,210.341,210.277,210.291,60700001.0
2006-06-05 01:37:00,210.316,210.316,210.29,210.29,29700000.0
2006-06-05 01:38:00,210.274,210.287,210.274,210.284,32500000.0
2006-06-05 01:39:00,210.285,210.304,210.281,210.281,71099999.0
2006-06-05 01:40:00,210.276,210.343,210.269,210.331,68100001.0
2006-06-05 01:41:00,210.334,210.334,210.289,210.289,20000000.0
2006-06-05 01:42:00,210.285,210.301,210.263,210.299,53700000.0
2006-06-05 01:43:00,210.278,210.281,210.255,210.26,17500000.0
2006-06-05 01:44:00,210.253,210.262,210.242,210.262,21300000.0
2006-06-05 01:45:00,210.267,210.275,210.252,210.272,46800000.0
2006-06-05 01:46:00,210.288,210.312,210.287,210.312,69200000.0
2006-06-05 01:47:00,210.293,210.313,210.293,210.312,49600000.0
2006-06-05 01:48:00,210.324,210.324,210.3,210.314,30600000.0
2006-06-05 01:49:00,210.319,210.319,210.293,210.31,65400000.0
2006-06-05 01:50:00,210.308,210.317,210.296,210.312,37800000.0
2006-06-05 01:51:00,210.301,210.318,210.301,210.314,38200001.0
2006-06-05 01:52:00,210.304,210.317,210.294,210.3,27200000.0
2006-06-05 01:53:00,210.287,210.312,210.287,210.3,64300002.0
2006-06-05 01:54:00,210.312,210.341,210.312,210.327,50800000.0
2006-06-05 01:55:00,210.333,210.344,210.315,210.323,60600000.0
2006-06-05 01:56:00,210.333,210.35,210.315,210.325,21600000.0
2006-06-05 01:57:00,210.313,210.325,210.306,210.308,28400000.0
2006-06-05 01:58:00,210.304,210.312,210.278,210.312,38900000.0
2006-06-05 01:59:00,210.313,210.335,210.3,210.334,55400001.0
2006-06-05 02:00:00,210.332,210.346,210.297,210.338,40600000.0
2006-06-05 02:01:00,210.328,210.328,210.302,210.302,59400000.0
2006-06-05 02:02:00,210.326,210.336,210.312,210.322,33600000.0
2006-06-05 02:03:00,210.31,210.311,210.293,210.311,35600001.0
2006-06-05 02:04:00,210.32,210.321,210.3,210.3,26500000.0
2006-06-05 02:05:00,210.304,210.33,210.303,210.33,39300000.0
2006-06-05 02:06:00,210.333,210.333,210.306,210.306,37600001.0
2006-06-05 02:07:00,210.3,210.309,210.29,210.298,11900000.0
2006-06-05 02:08:00,210.296,210.324,210.293,210.309,53800000.0
2006-06-05 02:09:00,210.315,210.326,210.315,210.324,33900000.0
2006-06-05 02:10:00,210.315,210.318,210.301,210.315,58600000.0
2006-06-05 02:11:00,210.308,210.317,210.29,210.29,56700000.0
2006-06-05 02:12:00,210.28,210.295,210.277,210.29,49100000.0
2006-06-05 02:13:00,210.287,210.308,210.287,210.298,75999999.0
2006-06-05 02:14:00,210.311,210.344,210.311,210.325,48400000.0
2006-06-05 02:15:00,210.33,210.335,210.283,210.296,77599999.0
2006-06-05 02:16:00,210.306,210.317,210.297,210.305,74000000.0
2006-06-05 02:17:00,210.3,210.3,210.274,210.274,23800000.0
2006-06-05 02:18:00,210.268,210.293,210.268,210.286,57700000.0
2006-06-05 02:19:00,210.271,210.287,210.259,210.259,36400000.0
2006-06-05 02:20:00,210.254,210.254,210.226,210.233,38100000.0
2006-06-05 02:21:00,210.246,210.246,210.207,210.222,33400001.0
2006-06-05 02:22:00,210.228,210.262,210.227,210.232,73400001.0
2006-06-05 02:23:00,210.226,210.245,210.208,210.235,49000000.0
2006-06-05 02:24:00,210.243,210.243,210.206,210.209,40500000.0
2006-06-05 02:25:00,210.213,210.213,210.156,210.19,60400000.0
2006-06-05 02:26:00,210.205,210.212,210.192,210.195,100199999.0
2006-06-05 02:27:00,210.198,210.223,210.198,210.22,68700000.0
2006-06-05 02:28:00,210.215,210.218,210.196,210.197,35400000.0
2006-06-05 02:29:00,210.206,210.212,210.205,210.207,35300000.0
2006-06-05 02:30:00,210.227,210.239,210.204,210.204,51200000.0
2006-06-05 02:31:00,210.229,210.238,210.21,210.227,58300000.0
2006-06-05 02:32:00,210.231,210.258,210.231,210.258,18600000.0
2006-06-05 02:33:00,210.27,210.277,210.251,210.268,63000001.0
2006-06-05 02:34:00,210.266,210.313,210.258,210.299,62199999.0
2006-06-05 02:35:00,210.303,210.306,210.285,210.29,65900000.0
2006-06-05 02:36:00,210.294,210.303,210.293,210.298,47900000.0
2006-06-05 02:37:00,210.301,210.372,210.301,210.372,31400000.0
2006-06-05 02:38:00,210.365,210.401,210.365,210.399,38100000.0
2006-06-05 02:39:00,210.398,210.398,210.331,210.351,66500000.0
2006-06-05 02:40:00,210.348,210.348,210.332,210.341,29600000.0
2006-06-05 02:41:00,210.374,210.374,210.342,210.363,63400001.0
2006-06-05 02:42:00,210.36,210.367,210.324,210.324,36600000.0
2006-06-05 02:43:00,210.353,210.385,210.353,210.383,33800000.0
2006-06-05 02:44:00,210.378,210.401,210.378,210.401,59100000.0
2006-06-05 02:45:00,210.39,210.432,210.383,210.432,59299999.0
2006-06-05 02:46:00,210.429,210.429,210.376,210.376,22800000.0
2006-06-05 02:47:00,210.343,210.373,210.317,210.317,80099999.0
2006-06-05 02:48:00,210.294,210.31,210.246,210.246,45900000.0
2006-06-05 02:49:00,210.242,210.248,210.229,210.24,64200002.0
2006-06-05 02:50:00,210.247,210.293,210.247,210.288,66300000.0
2006-06-05 02:51:00,210.32,210.353,210.31,210.338,27600000.0
2006-06-05 02:52:00,210.275,210.293,210.203,210.203,35800000.0
2006-06-05 02:53:00,210.187,210.217,210.187,210.205,34800000.0
2006-06-05 02:54:00,210.179,210.231,210.125,210.231,23300000.0
2006-06-05 02:55:00,210.241,210.255,210.212,210.242,60800000.0
2006-06-05 02:56:00,210.246,210.258,210.239,210.249,83199999.0
2006-06-05 02:57:00,210.253,210.27,210.234,210.235,45000000.0
2006-06-05 02:58:00,210.228,210.228,210.196,210.197,42500000.0
2006-06-05 02:59:00,210.182,210.187,210.142,210.144,58000001.0
2006-06-05 03:00:00,210.121,210.174,210.121,210.155,101900000.0
2006-06-05 03:01:00,210.168,210.173,210.155,210.169,48700000.0
2006-06-05 03:02:00,210.178,210.187,210.17,210.183,45200000.0
2006-06-05 03:03:00,210.204,210.219,210.189,210.2,52600000.0
2006-06-05 03:04:00,210.193,210.22,210.193,210.206,45700000.0
2006-06-05 03:05:00,210.193,210.193,210.181,210.183,50900001.0
2006-06-05 03:06:00,210.201,210.215,210.189,210.215,22100000.0
2006-06-05 03:07:00,210.203,210.221,210.198,210.198,33100000.0
2006-06-05 03:08:00,210.209,210.221,210.194,210.194,26700000.0
2006-06-05 03:09:00,210.192,210.197,210.185,210.196,50700000.0
2006-06-05 03:10:00,210.186,210.21,210.186,210.194,43000000.0
2006-06-05 03:11:00,210.192,210.208,210.181,210.187,41100000.0
2006-06-05 03:12:00,210.193,210.193,210.188,210.188,16300000.0
2006-06-05 03:13:00,210.187,210.191,210.162,210.162,66700000.0
2006-06-05 03:14:00,210.146,210.146,210.081,210.081,29000000.0
2006-06-05 03:15:00,210.081,210.108,210.081,210.108,58899999.0
2006-06-05 03:16:00,210.11,210.146,210.109,210.146,45400001.0
2006-06-05 03:17:00,210.148,210.178,210.145,210.178,42200000.0
2006-06-05 03:18:00,210.162,210.171,210.147,210.158,49000000.0
2006-06-05 03:19:00,210.168,210.207,210.168,210.195,56200000.0
2006-06-05 03:20:00,210.19,210.21,210.187,210.187,82700000.0
2006-06-05 03:21:00,210.195,210.22,210.18,210.18,72300000.0
2006-06-05 03:22:00,210.174,210.197,210.174,210.192,84100000.0
2006-06-05 03:23:00,210.205,210.205,210.172,210.179,52299999.0
2006-06-05 03:24:00,210.194,210.205,210.177,210.195,70800000.0
2006-06-05 03:25:00,210.194,210.199,210.174,210.178,51000000.0
2006-06-05 03:26:00,210.173,210.217,210.173,210.217,54600000.0
2006-06-05 03:27:00,210.221,210.227,210.189,210.189,46700000.0
2006-06-05 03:28:00,210.191,210.202,210.18,210.198,29300000.0
2006-06-05 03:29:00,210.202,210.209,210.191,210.204,19300000.0
2006-06-05 03:30:00,210.183,210.183,210.16,210.162,58899999.0
2006-06-05 03:31:00,210.173,210.173,210.139,210.158,42100000.0
2006-06-05 03:32:00,210.159,210.163,210.147,210.163,49100000.0
2006-06-05 03:33:00,210.155,210.166,210.152,210.157,33400000.0
2006-06-05 03:34:00,210.147,210.161,210.142,210.142,50700000.0
2006-06-05 03:35:00,210.13,210.164,210.13,210.155,64300000.0
2006-06-05 03:36:00,210.168,210.185,210.168,210.172,23500000.0
2006-06-05 03:37:00,210.174,210.174,210.157,210.157,23100000.0
2006-06-05 03:38:00,210.158,210.172,210.149,210.172,52200000.0
2006-06-05 03:39:00,210.168,210.168,210.155,210.155,23400000.0
2006-06-05 03:40:00,210.134,210.174,210.134,210.17,33800000.0
2006-06-05 03:41:00,210.171,210.171,210.127,210.134,92899999.0
2006-06-05 03:42:00,210.145,210.167,210.145,210.152,43800000.0
2006-06-05 03:43:00,210.155,210.157,210.124,210.125,40400000.0
2006-06-05 03:44:00,210.129,210.139,210.128,210.137,45299999.0
2006-06-05 03:45:00,210.151,210.172,210.145,210.145,89300001.0
2006-06-05 03:46:00,210.153,210.169,210.131,210.149,36600000.0
2006-06-05 03:47:00,210.162,210.162,210.129,210.154,99100000.0
2006-06-05 03:48:00,210.137,210.144,210.13,210.142,33300000.0
2006-06-05 03:49:00,210.136,210.152,210.136,210.136,17600000.0
2006-06-05 03:50:00,210.14,210.16,210.14,210.16,2100000.0
2006-06-05 03:51:00,210.168,210.172,210.156,210.157,40800000.0
2006-06-05 03:52:00,210.163,210.165,210.145,210.145,50200000.0
2006-06-05 03:53:00,210.136,210.144,210.132,210.142,28700000.0
2006-06-05 03:54:00,210.139,210.148,210.126,210.133,25900000.0
2006-06-05 03:55:00,210.134,210.134,210.107,210.119,29500000.0
2006-06-05 03:56:00,210.108,210.12,210.108,210.109,63700000.0
2006-06-05 03:57:00,210.102,210.115,210.089,210.108,65800000.0
2006-06-05 03:58:00,210.105,210.105,210.072,210.088,84400001.0
2006-06-05 03:59:00,210.079,210.096,210.078,210.091,33300000.0
2006-06-05 04:00:00,210.09,210.115,210.09,210.115,55800001.0
2006-06-05 04:01:00,210.117,210.121,210.099,210.108,56200000.0
2006-06-05 04:02:00,210.112,210.13,210.11,210.115,43600000.0
2006-06-05 04:03:00,210.111,210.127,210.108,210.115,64900000.0
2006-06-05 04:04:00,210.13,210.135,210.119,210.133,28700000.0
2006-06-05 04:05:00,210.141,210.164,210.141,210.156,38700000.0
2006-06-05 04:06:00,210.149,210.169,210.133,210.167,85100001.0
2006-06-05 04:07:00,210.17,210.176,210.165,210.176,46700000.0
2006-06-05 04:08:00,210.21,210.222,210.183,210.222,78400000.0
2006-06-05 04:09:00,210.217,210.218,210.198,210.202,43300000.0
2006-06-05 04:10:00,210.216,210.233,210.193,210.193,54300000.0
2006-06-05 04:11:00,210.186,210.191,210.174,210.191,58100000.0
2006-06-05 04:12:00,210.18,210.205,210.18,210.19,39800000.0
2006-06-05 04:13:00,210.195,210.205,210.192,210.192,34400000.0
2006-06-05 04:14:00,210.193,210.22,210.193,210.22,58700000.0
2006-06-05 04:15:00,210.23,210.242,210.217,210.242,48200000.0
2006-06-05 04:16:00,210.234,210.254,210.234,210.238,39000000.0
2006-06-05 04:17:00,210.246,210.246,210.23,210.23,43999999.0
2006-06-05 04:18:00,210.235,210.244,210.231,210.235,35800000.0
2006-06-05 04:19:00,210.23,210.242,210.225,210.242,23000000.0
2006-06-05 04:20:00,210.232,210.233,210.219,210.222,69400001.0
2006-06-05 04:21:00,210.221,210.243,210.217,210.243,53100000.0
2006-06-05 04:22:00,210.254,210.337,210.254,210.33,76999999.0
2006-06-05 04:23:00,210.32,210.32,210.295,210.295,4800000.0
2006-06-05 04:24:00,210.26,210.271,210.257,210.27,35000000.0
2006-06-05 04:25:00,210.254,210.267,210.245,210.245,32500000.0
2006-06-05 04:26:00,210.243,210.25,210.23,210.24,32900000.0
2006-06-05 04:27:00,210.227,210.254,210.222,210.251,40000000.0
2006-06-05 04:28:00,210.253,210.27,210.253,210.264,8800000.0
2006-06-05 04:29:00,210.282,210.302,210.282,210.29,23000000.0
2006-06-05 04:30:00,210.278,210.287,210.26,210.287,59100000.0
2006-06-05 04:31:00,210.292,210.292,210.28,210.29,99500000.0
2006-06-05 04:32:00,210.29,210.308,210.286,210.304,34600000.0
2006-06-05 04:33:00,210.295,210.3,210.293,210.3,37400000.0
2006-06-05 04:34:00,210.292,210.302,210.284,210.284,37100000.0
2006-06-05 04:35:00,210.292,210.292,210.276,210.285,47199999.0
2006-06-05 04:36:00,210.267,210.287,210.266,210.274,55399999.0
2006-06-05 04:37:00,210.271,210.288,210.265,210.278,68100000.0
2006-06-05 04:38:00,210.294,210.309,210.286,210.286,29000000.0
2006-06-05 04:39:00,210.285,210.297,210.277,210.297,53499999.0
2006-06-05 04:40:00,210.3,210.312,210.292,210.292,35200000.0
2006-06-05 04:41:00,210.294,210.301,210.283,210.29,63100000.0
2006-06-05 04:42:00,210.284,210.292,210.261,210.261,79800000.0
2006-06-05 04:43:00,210.264,210.269,210.25,210.262,33600000.0
2006-06-05 04:44:00,210.276,210.276,210.249,210.252,28800000.0
2006-06-05 04:45:00,210.24,210.255,210.24,210.25,73599999.0
2006-06-05 04:46:00,210.252,210.257,210.248,210.248,22400000.0
2006-06-05 04:47:00,210.263,210.271,210.251,210.257,41500000.0
2006-06-05 04:48:00,210.276,210.285,210.263,210.263,50900001.0
2006-06-05 04:49:00,210.256,210.274,210.255,210.255,21600000.0
2006-06-05 04:50:00,210.262,210.275,210.254,210.254,48700000.0
2006-06-05 04:51:00,210.252,210.27,210.241,210.27,31400000.0
2006-06-05 04:52:00,210.27,210.275,210.26,210.27,60800001.0
2006-06-05 04:53:00,210.273,210.273,210.243,210.255,30000000.0
2006-06-05 04:54:00,210.264,210.269,210.248,210.257,31800000.0
2006-06-05 04:55:00,210.256,210.27,210.256,210.263,20000000.0
2006-06-05 04:56:00,210.27,210.285,210.262,210.27,36800000.0
2006-06-05 04:57:00,210.277,210.29,210.277,210.283,45100000.0
2006-06-05 04:58:00,210.278,210.291,210.265,210.268,63800001.0
2006-06-05 04:59:00,210.262,210.265,210.245,210.265,21600000.0
2006-06-05 05:00:00,210.269,210.276,210.258,210.266,44600000.0
2006-06-05 05:01:00,210.262,210.282,210.257,210.282,90500000.0
2006-06-05 05:02:00,210.276,210.277,210.267,210.272,46600000.0
2006-06-05 05:03:00,210.275,210.279,210.273,210.277,33500000.0
2006-06-05 05:04:00,210.268,210.271,210.257,210.271,37400000.0
2006-06-05 05:05:00,210.278,210.279,210.259,210.279,43900000.0
2006-06-05 05:06:00,210.271,210.28,210.263,210.263,111300000.0
2006-06-05 05:07:00,210.255,210.255,210.235,210.235,6400000.0
2006-06-05 05:08:00,210.225,210.259,210.225,210.241,62100000.0
2006-06-05 05:09:00,210.24,210.261,210.24,210.261,49399999.0
2006-06-05 05:10:00,210.256,210.256,210.226,210.226,50200000.0
2006-06-05 05:11:00,210.212,210.225,210.212,210.217,58100001.0
2006-06-05 05:12:00,210.201,210.213,210.2,210.213,39300000.0
2006-06-05 05:13:00,210.215,210.225,210.201,210.201,45900000.0
2006-06-05 05:14:00,210.21,210.228,210.21,210.228,41200000.0
2006-06-05 05:15:00,210.22,210.221,210.206,210.215,37100001.0
2006-06-05 05:16:00,210.228,210.244,210.222,210.24,15200000.0
2006-06-05 05:17:00,210.235,210.249,210.228,210.233,44700000.0
2006-06-05 05:18:00,210.241,210.251,210.241,210.244,35900000.0
2006-06-05 05:19:00,210.247,210.253,210.234,210.237,34500000.0
2006-06-05 05:20:00,210.247,210.247,210.225,210.225,23600000.0
2006-06-05 05:21:00,210.218,210.219,210.184,210.2,25900000.0
2006-06-05 05:22:00,210.212,210.218,210.203,210.204,77400000.0
2006-06-05 05:23:00,210.217,210.241,210.217,210.23,56800000.0
2006-06-05 05:24:00,210.238,210.24,210.22,210.23,76500001.0
2006-06-05 05:25:00,210.236,210.243,210.225,210.239,46100000.0
2006-06-05 05:26:00,210.235,210.263,210.235,210.243,70700001.0
2006-06-05 05:27:00,210.247,210.249,210.227,210.232,71000001.0
2006-06-05 05:28:00,210.243,210.276,210.243,210.274,42100000.0
2006-06-05 05:29:00,210.268,210.283,210.254,210.283,60000001.0
2006-06-05 05:30:00,210.305,210.308,210.245,210.248,29900000.0
2006-06-05 05:31:00,210.228,210.245,210.228,210.245,20100000.0
2006-06-05 05:32:00,210.265,210.288,210.254,210.254,72199999.0
2006-06-05 05:33:00,210.247,210.279,210.247,210.267,26800000.0
2006-06-05 05:34:00,210.266,210.266,210.264,210.264,25000001.0
2006-06-05 05:35:00,210.262,210.262,210.243,210.251,60000000.0
2006-06-05 05:36:00,210.23,210.267,210.23,210.256,49200000.0
2006-06-05 05:37:00,210.261,210.269,210.236,210.248,49600000.0
2006-06-05 05:38:00,210.236,210.255,210.236,210.24,47800000.0
2006-06-05 05:39:00,210.233,210.241,210.222,210.222,54200000.0
2006-06-05 05:40:00,210.214,210.237,210.195,210.237,35500000.0
2006-06-05 05:41:00,210.227,210.25,210.19,210.19,43700000.0
2006-06-05 05:42:00,210.151,210.164,210.151,210.164,9600000.0
2006-06-05 05:43:00,210.151,210.16,210.144,210.16,43200001.0
2006-06-05 05:44:00,210.181,210.199,210.164,210.199,70600000.0
2006-06-05 05:45:00,210.2,210.2,210.168,210.177,27200000.0
2006-06-05 05:46:00,210.152,210.196,210.152,210.18,69200000.0
2006-06-05 05:47:00,210.18,210.18,210.163,210.175,28900000.0
2006-06-05 05:48:00,210.188,210.199,210.179,210.199,71900000.0
2006-06-05 05:49:00,210.197,210.204,210.189,210.195,37200000.0
2006-06-05 05:50:00,210.174,210.199,210.174,210.199,55600000.0
2006-06-05 05:51:00,210.193,210.193,210.16,210.16,44800000.0
2006-06-05 05:52:00,210.175,210.175,210.138,210.154,131500000.0
2006-06-05 05:53:00,210.144,210.176,210.144,210.176,20500000.0
2006-06-05 05:54:00,210.159,210.159,210.156,210.156,6000000.0
2006-06-05 05:55:00,210.144,210.189,210.144,210.18,48400000.0
2006-06-05 05:56:00,210.173,210.173,210.132,210.148,73999999.0
2006-06-05 05:57:00,210.175,210.175,210.121,210.121,57300001.0
2006-06-05 05:58:00,210.13,210.153,210.124,210.153,25800000.0
2006-06-05 05:59:00,210.157,210.162,210.134,210.162,71900000.0
2006-06-05 06:00:00,210.17,210.18,210.155,210.162,48500000.0
2006-06-05 06:01:00,210.179,210.197,210.168,210.172,27200000.0
2006-06-05 06:02:00,210.17,210.183,210.165,210.183,48399999.0
2006-06-05 06:03:00,210.169,210.178,210.169,210.172,36300000.0
2006-06-05 06:04:00,210.173,210.192,210.172,210.181,75200000.0
2006-06-05 06:05:00,210.194,210.205,210.18,210.185,60400001.0
2006-06-05 06:06:00,210.181,210.186,210.158,210.174,57700000.0
2006-06-05 06:07:00,210.179,210.181,210.171,210.181,21000000.0
2006-06-05 06:08:00,210.156,210.156,210.143,210.152,28300000.0
2006-06-05 06:09:00,210.145,210.16,210.145,210.147,57700001.0
2006-06-05 06:10:00,210.141,210.148,210.141,210.148,6400000.0
2006-06-05 06:11:00,210.13,210.133,210.107,210.133,70600000.0
2006-06-05 06:12:00,210.135,210.143,210.135,210.143,8000000.0
2006-06-05 06:13:00,210.125,210.16,210.125,210.159,39700000.0
2006-06-05 06:14:00,210.157,210.157,210.135,210.155,46100000.0
2006-06-05 06:15:00,210.17,210.17,210.165,210.17,49900000.0
2006-06-05 06:16:00,210.17,210.172,210.17,210.172,20300000.0
2006-06-05 06:17:00,210.183,210.199,210.18,210.184,61500000.0
2006-06-05 06:18:00,210.171,210.188,210.171,210.177,21000000.0
2006-06-05 06:19:00,210.187,210.187,210.159,210.165,42900000.0
2006-06-05 06:20:00,210.158,210.164,210.128,210.144,68800001.0
2006-06-05 06:21:00,210.135,210.138,210.114,210.13,70300000.0
2006-06-05 06:22:00,210.135,210.185,210.135,210.18,75600002.0
2006-06-05 06:23:00,210.206,210.208,210.187,210.203,58400000.0
2006-06-05 06:24:00,210.215,210.233,210.211,210.211,71200001.0
2006-06-05 06:25:00,210.22,210.226,210.212,210.212,28400000.0
2006-06-05 06:26:00,210.206,210.216,210.195,210.216,85900000.0
2006-06-05 06:27:00,210.194,210.221,210.194,210.221,37500000.0
2006-06-05 06:28:00,210.221,210.228,210.214,210.22,54199999.0
2006-06-05 06:29:00,210.222,210.238,210.22,210.227,42300000.0
2006-06-05 06:30:00,210.214,210.222,210.207,210.207,48100002.0
2006-06-05 06:31:00,210.21,210.215,210.2,210.2,89400000.0
2006-06-05 06:32:00,210.188,210.192,210.163,210.163,54699998.0
2006-06-05 06:33:00,210.166,210.172,210.156,210.162,43000000.0
2006-06-05 06:34:00,210.143,210.143,210.101,210.114,29000000.0
2006-06-05 06:35:00,210.109,210.138,210.109,210.113,79300000.0
2006-06-05 06:36:00,210.129,210.153,210.129,210.145,61900000.0
2006-06-05 06:37:00,210.153,210.188,210.153,210.181,53800000.0
2006-06-05 06:38:00,210.177,210.177,210.128,210.135,38300000.0
2006-06-05 06:39:00,210.136,210.154,210.128,210.154,23900000.0
2006-06-05 06:40:00,210.157,210.165,210.109,210.126,109300002.0
2006-06-05 06:41:00,210.118,210.124,210.105,210.105,42000000.0
2006-06-05 06:42:00,210.104,210.119,210.104,210.119,37800000.0
2006-06-05 06:43:00,210.118,210.126,210.103,210.125,32700000.0
2006-06-05 06:44:00,210.133,210.135,210.13,210.135,21700000.0
2006-06-05 06:45:00,210.125,210.125,210.091,210.111,47900000.0
2006-06-05 06:46:00,210.108,210.151,210.108,210.15,85000001.0
2006-06-05 06:47:00,210.148,210.151,210.137,210.145,28700000.0
2006-06-05 06:48:00,210.142,210.145,210.122,210.145,91299999.0
2006-06-05 06:49:00,210.126,210.158,210.126,210.151,47199999.0
2006-06-05 06:50:00,210.145,210.155,210.145,210.145,13600000.0
2006-06-05 06:51:00,210.171,210.18,210.158,210.169,81799999.0
2006-06-05 06:52:00,210.15,210.157,210.142,210.143,52300000.0
2006-06-05 06:53:00,210.147,210.152,210.128,210.135,44599999.0
2006-06-05 06:54:00,210.109,210.147,210.109,210.144,52400000.0
2006-06-05 06:55:00,210.131,210.131,210.101,210.118,37200000.0
2006-06-05 06:56:00,210.125,210.125,210.105,210.115,27800000.0
2006-06-05 06:57:00,210.123,210.123,210.108,210.118,30300000.0
2006-06-05 06:58:00,210.095,210.111,210.095,210.11,38700000.0
2006-06-05 06:59:00,210.113,210.135,210.113,210.125,47200000.0
2006-06-05 07:00:00,210.125,210.155,210.125,210.138,38800000.0
2006-06-05 07:01:00,210.13,210.151,210.13,210.151,39600000.0
2006-06-05 07:02:00,210.134,210.159,210.129,210.154,53400000.0
2006-06-05 07:03:00,210.153,210.169,210.144,210.169,34600000.0
2006-06-05 07:04:00,210.167,210.183,210.167,210.168,21900000.0
2006-06-05 07:05:00,210.18,210.197,210.177,210.185,69799999.0
2006-06-05 07:06:00,210.197,210.243,210.197,210.226,44900000.0
2006-06-05 07:07:00,210.231,210.238,210.22,210.231,44600000.0
2006-06-05 07:08:00,210.248,210.248,210.21,210.219,43600000.0
2006-06-05 07:09:00,210.245,210.261,210.239,210.239,43700000.0
2006-06-05 07:10:00,210.245,210.265,210.237,210.265,45399999.0
2006-06-05 07:11:00,210.278,210.304,210.278,210.294,53000000.0
2006-06-05 07:12:00,210.289,210.293,210.273,210.284,62500000.0
2006-06-05 07:13:00,210.263,210.29,210.263,210.29,29500000.0
2006-06-05 07:14:00,210.285,210.285,210.263,210.263,64700000.0
2006-06-05 07:15:00,210.243,210.244,210.215,210.215,70000000.0
2006-06-05 07:16:00,210.229,210.234,210.217,210.224,39500000.0
2006-06-05 07:17:00,210.215,210.274,210.215,210.27,33800000.0
2006-06-05 07:18:00,210.268,210.268,210.237,210.238,58400001.0
2006-06-05 07:19:00,210.253,210.255,210.24,210.253,52200000.0
2006-06-05 07:20:00,210.238,210.257,210.218,210.257,27700000.0
2006-06-05 07:21:00,210.248,210.248,210.237,210.241,51800001.0
2006-06-05 07:22:00,210.242,210.244,210.218,210.22,28800000.0
2006-06-05 07:23:00,210.216,210.217,210.196,210.21,49000000.0
2006-06-05 07:24:00,210.22,210.233,210.207,210.233,30600000.0
2006-06-05 07:25:00,210.226,210.24,210.223,210.24,51900000.0
2006-06-05 07:26:00,210.238,210.254,210.215,210.254,40700000.0
2006-06-05 07:27:00,210.255,210.266,210.247,210.247,61700000.0
2006-06-05 07:28:00,210.25,210.25,210.225,210.234,81500001.0
2006-06-05 07:29:00,210.237,210.258,210.231,210.252,44800000.0
2006-06-05 07:30:00,210.254,210.269,210.247,210.247,19200000.0
2006-06-05 07:31:00,210.245,210.25,210.229,210.25,84199999.0
2006-06-05 07:32:00,210.243,210.262,210.228,210.262,42300000.0
2006-06-05 07:33:00,210.241,210.26,210.24,210.244,28600000.0
2006-06-05 07:34:00,210.24,210.25,210.235,210.235,43800000.0
2006-06-05 07:35:00,210.25,210.27,210.247,210.27,64600000.0
2006-06-05 07:36:00,210.273,210.273,210.245,210.253,48200001.0
2006-06-05 07:37:00,210.244,210.268,210.244,210.254,57900001.0
2006-06-05 07:38:00,210.254,210.269,210.254,210.254,36200000.0
2006-06-05 07:39:00,210.255,210.279,210.255,210.269,39700000.0
2006-06-05 07:40:00,210.286,210.298,210.285,210.297,41100000.0
2006-06-05 07:41:00,210.297,210.297,210.255,210.255,13500000.0
2006-06-05 07:42:00,210.26,210.276,210.26,210.268,30200000.0
2006-06-05 07:43:00,210.266,210.27,210.248,210.267,54500001.0
2006-06-05 07:44:00,210.27,210.28,210.265,210.267,31400000.0
2006-06-05 07:45:00,210.283,210.304,210.278,210.278,63699999.0
2006-06-05 07:46:00,210.275,210.293,210.275,210.29,56900000.0
2006-06-05 07:47:00,210.291,210.312,210.287,210.298,52600000.0
2006-06-05 07:48:00,210.285,210.295,210.285,210.295,48700000.0
2006-06-05 07:49:00,210.292,210.295,210.285,210.29,42300000.0
2006-06-05 07:50:00,210.28,210.28,210.248,210.274,69200000.0
2006-06-05 07:51:00,210.295,210.3,210.28,210.298,85900000.0
2006-06-05 07:52:00,210.285,210.308,210.285,210.29,102699999.0
2006-06-05 07:53:00,210.28,210.28,210.25,210.257,37700000.0
2006-06-05 07:54:00,210.245,210.266,210.236,210.266,30000000.0
2006-06-05 07:55:00,210.239,210.27,210.239,210.27,73200000.0
2006-06-05 07:56:00,210.28,210.291,210.268,210.277,64700000.0
2006-06-05 07:57:00,210.296,210.327,210.296,210.313,41900000.0
2006-06-05 07:58:00,210.321,210.334,210.321,210.328,72700000.0
2006-06-05 07:59:00,210.327,210.335,210.325,210.33,19800000.0
2006-06-05 08:00:00,210.325,210.325,210.315,210.32,69799999.0
2006-06-05 08:01:00,210.315,210.315,210.262,210.293,43000001.0
2006-06-05 08:02:00,210.302,210.302,210.279,210.294,60300000.0
2006-06-05 08:03:00,210.285,210.294,210.282,210.291,25100000.0
2006-06-05 08:04:00,210.292,210.328,210.292,210.312,27200000.0
2006-06-05 08:05:00,210.317,210.353,210.317,210.317,27900000.0
2006-06-05 08:06:00,210.329,210.398,210.329,210.398,38300000.0
2006-06-05 08:07:00,210.388,210.396,210.374,210.389,75000001.0
2006-06-05 08:08:00,210.395,210.443,210.373,210.42,36300000.0
2006-06-05 08:09:00,210.442,210.448,210.424,210.424,38800000.0
2006-06-05 08:10:00,210.412,210.412,210.38,210.38,46500000.0
2006-06-05 08:11:00,210.394,210.394,210.343,210.388,83100000.0
2006-06-05 08:12:00,210.396,210.42,210.384,210.384,24500000.0
2006-06-05 08:13:00,210.394,210.406,210.362,210.362,57599999.0
2006-06-05 08:14:00,210.371,210.43,210.371,210.416,29900000.0
2006-06-05 08:15:00,210.413,210.445,210.413,210.432,68100000.0
2006-06-05 08:16:00,210.441,210.441,210.413,210.416,23200000.0
2006-06-05 08:17:00,210.4,210.4,210.382,210.382,59100000.0
2006-06-05 08:18:00,210.372,210.395,210.364,210.382,62800000.0
2006-06-05 08:19:00,210.4,210.418,210.4,210.404,66000001.0
2006-06-05 08:20:00,210.397,210.397,210.372,210.381,32999999.0
2006-06-05 08:21:00,210.365,210.374,210.347,210.367,96199999.0
2006-06-05 08:22:00,210.387,210.414,210.387,210.411,20800000.0
2006-06-05 08:23:00,210.405,210.405,210.377,210.382,65900000.0
2006-06-05 08:24:00,210.383,210.412,210.368,210.412,38900000.0
2006-06-05 08:25:00,210.41,210.419,210.398,210.398,35799999.0
2006-06-05 08:26:00,210.38,210.399,210.376,210.376,42200000.0
2006-06-05 08:27:00,210.381,210.387,210.371,210.379,79400000.0
2006-06-05 08:28:00,210.367,210.394,210.361,210.37,63800000.0
2006-06-05 08:29:00,210.364,210.364,210.35,210.357,50899999.0
2006-06-05 08:30:00,210.36,210.41,210.36,210.41,43200000.0
2006-06-05 08:31:00,210.406,210.408,210.361,210.361,66100000.0
2006-06-05 08:32:00,210.364,210.38,210.348,210.354,26700000.0
2006-06-05 08:33:00,210.354,210.377,210.354,210.364,100800001.0
2006-06-05 08:34:00,210.375,210.388,210.357,210.388,84400000.0
2006-06-05 08:35:00,210.375,210.382,210.365,210.382,37200000.0
2006-06-05 08:36:00,210.382,210.395,210.378,210.378,46600000.0
2006-06-05 08:37:00,210.356,210.384,210.356,210.378,59500000.0
2006-06-05 08:38:00,210.379,210.392,210.364,210.366,76300000.0
2006-06-05 08:39:00,210.374,210.39,210.373,210.373,23200000.0
2006-06-05 08:40:00,210.382,210.388,210.378,210.378,42300000.0
2006-06-05 08:41:00,210.373,210.384,210.373,210.376,54200000.0
2006-06-05 08:42:00,210.357,210.374,210.337,210.359,64900000.0
2006-06-05 08:43:00,210.359,210.37,210.329,210.329,14500000.0
2006-06-05 08:44:00,210.324,210.342,210.309,210.309,64700000.0
2006-06-05 08:45:00,210.304,210.334,210.304,210.318,40800000.0
2006-06-05 08:46:00,210.318,210.346,210.318,210.333,33800000.0
2006-06-05 08:47:00,210.314,210.346,210.314,210.332,29800000.0
2006-06-05 08:48:00,210.33,210.338,210.309,210.309,35500000.0
2006-06-05 08:49:00,210.297,210.331,210.286,210.331,56900000.0
2006-06-05 08:50:00,210.333,210.343,210.311,210.343,36100000.0
2006-06-05 08:51:00,210.337,210.35,210.324,210.324,26300000.0
2006-06-05 08:52:00,210.332,210.365,210.332,210.365,42900000.0
2006-06-05 08:53:00,210.342,210.342,210.325,210.329,40800000.0
2006-06-05 08:54:00,210.338,210.369,210.333,210.343,27400000.0
2006-06-05 08:55:00,210.355,210.357,210.329,210.342,53800000.0
2006-06-05 08:56:00,210.319,210.319,210.263,210.263,43200000.0
2006-06-05 08:57:00,210.217,210.217,210.168,210.193,49499999.0
2006-06-05 08:58:00,210.215,210.217,210.19,210.19,89499999.0
2006-06-05 08:59:00,210.19,210.194,210.161,210.194,65399999.0
2006-06-05 09:00:00,210.207,210.23,210.206,210.22,59300000.0
2006-06-05 09:01:00,210.216,210.217,210.188,210.201,50600000.0
2006-06-05 09:02:00,210.178,210.187,210.152,210.187,48300000.0
2006-06-05 09:03:00,210.199,210.203,210.161,210.161,26000000.0
2006-06-05 09:04:00,210.111,210.134,210.101,210.12,28900000.0
2006-06-05 09:05:00,210.131,210.149,210.131,210.136,40200000.0
2006-06-05 09:06:00,210.128,210.172,210.115,210.172,62399999.0
2006-06-05 09:07:00,210.171,210.208,210.169,210.181,48900000.0
2006-06-05 09:08:00,210.169,210.181,210.164,210.164,54799999.0
2006-06-05 09:09:00,210.169,210.175,210.139,210.139,40200000.0
2006-06-05 09:10:00,210.145,210.151,210.126,210.141,41800000.0
2006-06-05 09:11:00,210.137,210.161,210.137,210.161,49199999.0
2006-06-05 09:12:00,210.172,210.208,210.16,210.208,102700001.0
2006-06-05 09:13:00,210.207,210.232,210.205,210.232,37300000.0
2006-06-05 09:14:00,210.236,210.243,210.216,210.241,48199999.0
2006-06-05 09:15:00,210.23,210.23,210.225,210.225,16400000.0
2006-06-05 09:16:00,210.205,210.218,210.194,210.218,22000000.0
2006-06-05 09:17:00,210.208,210.208,210.167,210.17,32100000.0
2006-06-05 09:18:00,210.133,210.168,210.116,210.168,31900000.0
2006-06-05 09:19:00,210.145,210.172,210.145,210.172,70300001.0
2006-06-05 09:20:00,210.168,210.168,210.139,210.139,23900000.0
2006-06-05 09:21:00,210.138,210.138,210.112,210.113,37400000.0
2006-06-05 09:22:00,210.121,210.154,210.11,210.154,32100000.0
2006-06-05 09:23:00,210.184,210.184,210.133,210.133,44100000.0
2006-06-05 09:24:00,210.119,210.173,210.105,210.173,54300000.0
2006-06-05 09:25:00,210.18,210.224,210.163,210.224,30300000.0
2006-06-05 09:26:00,210.231,210.261,210.217,210.226,91200000.0
2006-06-05 09:27:00,210.238,210.266,210.234,210.263,39400000.0
2006-06-05 09:28:00,210.281,210.302,210.262,210.262,59400000.0
2006-06-05 09:29:00,210.228,210.285,210.228,210.285,66200000.0
2006-06-05 09:30:00,210.252,210.252,210.18,210.18,26400000.0
2006-06-05 09:31:00,210.173,210.285,210.168,210.285,57300000.0
2006-06-05 09:32:00,210.295,210.414,210.288,210.414,35600000.0
2006-06-05 09:33:00,210.439,210.496,210.429,210.496,56099999.0
2006-06-05 09:34:00,210.503,210.503,210.438,210.442,64400001.0
2006-06-05 09:35:00,210.447,210.478,210.428,210.458,53900000.0
2006-06-05 09:36:00,210.469,210.469,210.421,210.421,41800000.0
2006-06-05 09:37:00,210.418,210.46,210.418,210.46,79200001.0
2006-06-05 09:38:00,210.47,210.54,210.47,210.532,23900000.0
2006-06-05 09:39:00,210.547,210.547,210.494,210.51,70300001.0
2006-06-05 09:40:00,210.519,210.537,210.519,210.537,51000000.0
2006-06-05 09:41:00,210.538,210.562,210.538,210.55,39100000.0
2006-06-05 09:42:00,210.519,210.519,210.487,210.497,36700000.0
2006-06-05 09:43:00,210.493,210.512,210.47,210.512,47400000.0
2006-06-05 09:44:00,210.504,210.504,210.473,210.487,46700000.0
2006-06-05 09:45:00,210.479,210.516,210.431,210.516,71100001.0
2006-06-05 09:46:00,210.569,210.585,210.56,210.581,48000000.0
2006-06-05 09:47:00,210.592,210.662,210.583,210.608,53400001.0
2006-06-05 09:48:00,210.578,210.608,210.576,210.599,64600000.0
2006-06-05 09:49:00,210.589,210.782,210.589,210.746,48100001.0
2006-06-05 09:50:00,210.691,210.742,210.654,210.665,40100000.0
2006-06-05 09:51:00,210.586,210.716,210.586,210.716,62399999.0
2006-06-05 09:52:00,210.743,210.744,210.724,210.741,52400000.0
2006-06-05 09:53:00,210.733,210.733,210.642,210.645,54700001.0
2006-06-05 09:54:00,210.644,210.69,210.642,210.669,78700001.0
2006-06-05 09:55:00,210.698,210.749,210.698,210.749,46000000.0
2006-06-05 09:56:00,210.803,210.843,210.772,210.805,43500000.0
2006-06-05 09:57:00,210.8,210.814,210.743,210.743,40200001.0
2006-06-05 09:58:00,210.72,210.739,210.709,210.71,46100000.0
2006-06-05 09:59:00,210.727,210.771,210.721,210.721,39600000.0
2006-06-05 10:00:00,210.7,210.732,210.691,210.728,64100000.0
2006-06-05 10:01:00,210.728,210.728,210.698,210.703,62500000.0
2006-06-05 10:02:00,210.718,210.718,210.678,210.678,12800000.0
2006-06-05 10:03:00,210.668,210.684,210.666,210.666,33300000.0
2006-06-05 10:04:00,210.647,210.683,210.647,210.683,22300000.0
2006-06-05 10:05:00,210.695,210.72,210.682,210.72,50200001.0
2006-06-05 10:06:00,210.74,210.749,210.74,210.74,26700000.0
2006-06-05 10:07:00,210.741,210.741,210.645,210.653,42700000.0
2006-06-05 10:08:00,210.649,210.668,210.63,210.635,51400000.0
2006-06-05 10:09:00,210.622,210.622,210.578,210.596,37100000.0
2006-06-05 10:10:00,210.587,210.593,210.571,210.571,50500000.0
2006-06-05 10:11:00,210.552,210.579,210.503,210.519,27800000.0
2006-06-05 10:12:00,210.519,210.523,210.478,210.51,24300000.0
2006-06-05 10:13:00,210.515,210.531,210.499,210.51,52100000.0
2006-06-05 10:14:00,210.517,210.563,210.517,210.555,40700000.0
2006-06-05 10:15:00,210.576,210.587,210.545,210.566,44300000.0
2006-06-05 10:16:00,210.551,210.603,210.535,210.585,75500001.0
2006-06-05 10:17:00,210.589,210.608,210.553,210.576,42800000.0
2006-06-05 10:18:00,210.574,210.623,210.573,210.614,75900000.0
2006-06-05 10:19:00,210.608,210.661,210.608,210.64,36200000.0
2006-06-05 10:20:00,210.637,210.647,210.624,210.644,78400000.0
2006-06-05 10:21:00,210.637,210.643,210.632,210.641,59299999.0
2006-06-05 10:22:00,210.646,210.655,210.611,210.64,46299999.0
2006-06-05 10:23:00,210.637,210.645,210.624,210.645,36700000.0
2006-06-05 10:24:00,210.668,210.736,210.668,210.736,28400000.0
2006-06-05 10:25:00,210.734,210.742,210.703,210.703,29799999.0
2006-06-05 10:26:00,210.693,210.719,210.65,210.665,68500000.0
2006-06-05 10:27:00,210.663,210.663,210.598,210.605,56500000.0
2006-06-05 10:28:00,210.577,210.627,210.561,210.607,41200000.0
2006-06-05 10:29:00,210.624,210.624,210.582,210.594,40000000.0
2006-06-05 10:30:00,210.611,210.619,210.558,210.599,81700000.0
2006-06-05 10:31:00,210.579,210.599,210.575,210.582,96299999.0
2006-06-05 10:32:00,210.592,210.603,210.571,210.586,58800000.0
2006-06-05 10:33:00,210.605,210.63,210.6,210.608,51300000.0
2006-06-05 10:34:00,210.622,210.639,210.622,210.632,16500000.0
2006-06-05 10:35:00,210.624,210.648,210.61,210.637,69399999.0
2006-06-05 10:36:00,210.654,210.659,210.639,210.656,61200000.0
2006-06-05 10:37:00,210.65,210.652,210.628,210.628,36800000.0
2006-06-05 10:38:00,210.615,210.633,210.607,210.613,49300001.0
2006-06-05 10:39:00,210.599,210.615,210.589,210.615,13400000.0
2006-06-05 10:40:00,210.638,210.664,210.62,210.622,67500001.0
2006-06-05 10:41:00,210.64,210.646,210.604,210.621,28100000.0
2006-06-05 10:42:00,210.624,210.628,210.61,210.625,23000000.0
2006-06-05 10:43:00,210.603,210.619,210.578,210.578,85500000.0
2006-06-05 10:44:00,210.579,210.59,210.559,210.578,33700000.0
2006-06-05 10:45:00,210.588,210.588,210.547,210.555,25200000.0
2006-06-05 10:46:00,210.563,210.596,210.563,210.591,18400000.0
2006-06-05 10:47:00,210.602,210.629,210.598,210.62,46300000.0
2006-06-05 10:48:00,210.605,210.605,210.56,210.56,23200000.0
2006-06-05 10:49:00,210.536,210.618,210.526,210.618,39800000.0
2006-06-05 10:50:00,210.63,210.648,210.623,210.623,33300000.0
2006-06-05 10:51:00,210.632,210.647,210.628,210.628,69499999.0
2006-06-05 10:52:00,210.625,210.655,210.615,210.655,28100000.0
2006-06-05 10:53:00,210.652,210.698,210.649,210.698,42400000.0
2006-06-05 10:54:00,210.68,210.68,210.651,210.664,18700000.0
2006-06-05 10:55:00,210.674,210.686,210.658,210.658,49200000.0
2006-06-05 10:56:00,210.64,210.723,210.64,210.71,78900000.0
2006-06-05 10:57:00,210.702,210.709,210.676,210.676,47099999.0
2006-06-05 10:58:00,210.683,210.687,210.616,210.616,44699999.0
2006-06-05 10:59:00,210.617,210.631,210.59,210.603,41300000.0
2006-06-05 11:00:00,210.605,210.605,210.579,210.592,23500000.0
2006-06-05 11:01:00,210.604,210.604,210.574,210.598,33600000.0
2006-06-05 11:02:00,210.59,210.596,210.571,210.59,103399999.0
2006-06-05 11:03:00,210.587,210.604,210.572,210.572,61700001.0
2006-06-05 11:04:00,210.588,210.608,210.588,210.603,41500000.0
2006-06-05 11:05:00,210.602,210.614,210.589,210.589,32300001.0
2006-06-05 11:06:00,210.598,210.616,210.595,210.616,49200000.0
2006-06-05 11:07:00,210.606,210.613,210.584,210.584,40700000.0
2006-06-05 11:08:00,210.599,210.634,210.599,210.634,51300000.0
2006-06-05 11:09:00,210.62,210.62,210.584,210.601,49400000.0
2006-06-05 11:10:00,210.614,210.641,210.583,210.583,32000000.0
2006-06-05 11:11:00,210.575,210.584,210.553,210.553,38200000.0
2006-06-05 11:12:00,210.548,210.566,210.537,210.566,39800000.0
2006-06-05 11:13:00,210.567,210.57,210.53,210.53,39700000.0
2006-06-05 11:14:00,210.528,210.54,210.516,210.54,47700000.0
2006-06-05 11:15:00,210.538,210.552,210.52,210.552,30500000.0
2006-06-05 11:16:00,210.559,210.561,210.553,210.553,45200000.0
2006-06-05 11:17:00,210.541,210.58,210.535,210.58,62400000.0
2006-06-05 11:18:00,210.564,210.59,210.559,210.59,18000000.0
2006-06-05 11:19:00,210.6,210.614,210.6,210.611,17200000.0
2006-06-05 11:20:00,210.599,210.619,210.599,210.604,38600000.0
2006-06-05 11:21:00,210.616,210.618,210.597,210.612,89100000.0
2006-06-05 11:22:00,210.603,210.603,210.574,210.585,26900000.0
2006-06-05 11:23:00,210.585,210.594,210.556,210.557,51000001.0
2006-06-05 11:24:00,210.59,210.59,210.526,210.554,23800000.0
2006-06-05 11:25:00,210.507,210.599,210.507,210.585,25500000.0
2006-06-05 11:26:00,210.583,210.592,210.563,210.591,54000000.0
2006-06-05 11:27:00,210.583,210.583,210.556,210.556,36400000.0
2006-06-05 11:28:00,210.58,210.581,210.561,210.58,57100000.0
2006-06-05 11:29:00,210.596,210.596,210.572,210.583,43200000.0
2006-06-05 11:30:00,210.587,210.598,210.567,210.587,75900000.0
2006-06-05 11:31:00,210.595,210.595,210.563,210.57,20300000.0
2006-06-05 11:32:00,210.566,210.589,210.566,210.576,43800000.0
2006-06-05 11:33:00,210.565,210.579,210.556,210.569,53499999.0
2006-06-05 11:34:00,210.567,210.571,210.54,210.553,43700000.0
2006-06-05 11:35:00,210.534,210.576,210.532,210.576,53500000.0
2006-06-05 11:36:00,210.578,210.61,210.567,210.602,96100000.0
2006-06-05 11:37:00,210.604,210.604,210.591,210.597,36699999.0
2006-06-05 11:38:00,210.589,210.589,210.559,210.563,29500000.0
2006-06-05 11:39:00,210.548,210.565,210.546,210.565,33100000.0
2006-06-05 11:40:00,210.55,210.59,210.55,210.58,84299999.0
2006-06-05 11:41:00,210.574,210.578,210.56,210.573,54900000.0
2006-06-05 11:42:00,210.582,210.607,210.582,210.593,71700000.0
2006-06-05 11:43:00,210.586,210.603,210.581,210.588,56200000.0
2006-06-05 11:44:00,210.594,210.594,210.568,210.575,48800000.0
2006-06-05 11:45:00,210.577,210.6,210.575,210.6,55800000.0
2006-06-05 11:46:00,210.606,210.606,210.564,210.564,33500000.0
2006-06-05 11:47:00,210.568,210.588,210.568,210.586,22800000.0
2006-06-05 11:48:00,210.596,210.606,210.573,210.573,44900000.0
2006-06-05 11:49:00,210.565,210.599,210.565,210.599,65299999.0
2006-06-05 11:50:00,210.612,210.64,210.612,210.62,27300000.0
2006-06-05 11:51:00,210.629,210.629,210.61,210.618,67600000.0
2006-06-05 11:52:00,210.612,210.647,210.596,210.647,46900000.0
2006-06-05 11:53:00,210.665,210.665,210.636,210.642,67400000.0
2006-06-05 11:54:00,210.647,210.647,210.623,210.631,30700000.0
2006-06-05 11:55:00,210.638,210.638,210.626,210.626,56400001.0
2006-06-05 11:56:00,210.617,210.62,210.604,210.62,50299999.0
2006-06-05 11:57:00,210.63,210.64,210.623,210.627,52600000.0
2006-06-05 11:58:00,210.638,210.657,210.638,210.657,49000000.0
2006-06-05 11:59:00,210.672,210.672,210.648,210.664,58300000.0
2006-06-05 12:00:00,210.676,210.68,210.655,210.68,64500000.0
2006-06-05 12:01:00,210.671,210.671,210.649,210.664,44800000.0
2006-06-05 12:02:00,210.671,210.671,210.645,210.647,97500000.0
2006-06-05 12:03:00,210.645,210.666,210.616,210.656,48900000.0
2006-06-05 12:04:00,210.652,210.652,210.614,210.62,59400001.0
2006-06-05 12:05:00,210.622,210.622,210.587,210.587,67300000.0
2006-06-05 12:06:00,210.62,210.709,210.62,210.709,31800000.0
2006-06-05 12:07:00,210.73,210.734,210.705,210.712,54900000.0
2006-06-05 12:08:00,210.734,210.762,210.734,210.755,18100000.0
2006-06-05 12:09:00,210.75,210.755,210.74,210.74,55400001.0
2006-06-05 12:10:00,210.743,210.743,210.7,210.713,29400000.0
2006-06-05 12:11:00,210.709,210.709,210.685,210.704,51200001.0
2006-06-05 12:12:00,210.711,210.726,210.653,210.653,51900000.0
2006-06-05 12:13:00,210.646,210.655,210.606,210.638,66200001.0
2006-06-05 12:14:00,210.641,210.655,210.624,210.632,28400000.0
2006-06-05 12:15:00,210.623,210.623,210.59,210.59,87499999.0
2006-06-05 12:16:00,210.598,210.61,210.586,210.597,49600000.0
2006-06-05 12:17:00,210.599,210.609,210.582,210.598,53700001.0
2006-06-05 12:18:00,210.605,210.64,210.605,210.64,18800000.0
2006-06-05 12:19:00,210.641,210.647,210.632,210.647,40700000.0
2006-06-05 12:20:00,210.649,210.669,210.647,210.659,54199999.0
2006-06-05 12:21:00,210.669,210.686,210.655,210.655,57500000.0
2006-06-05 12:22:00,210.653,210.653,210.63,210.63,39300000.0
2006-06-05 12:23:00,210.647,210.652,210.641,210.647,37700000.0
2006-06-05 12:24:00,210.632,210.648,210.632,210.647,45000000.0
2006-06-05 12:25:00,210.643,210.671,210.643,210.668,28000000.0
2006-06-05 12:26:00,210.65,210.654,210.64,210.653,54599998.0
2006-06-05 12:27:00,210.635,210.642,210.633,210.637,65500000.0
2006-06-05 12:28:00,210.645,210.645,210.625,210.63,47300001.0
2006-06-05 12:29:00,210.629,210.632,210.605,210.625,43800001.0
2006-06-05 12:30:00,210.641,210.641,210.603,210.614,103200001.0
2006-06-05 12:31:00,210.609,210.609,210.547,210.547,48699999.0
2006-06-05 12:32:00,210.568,210.584,210.549,210.581,41200001.0
2006-06-05 12:33:00,210.588,210.597,210.585,210.591,72600001.0
2006-06-05 12:34:00,210.584,210.595,210.578,210.595,12000000.0
2006-06-05 12:35:00,210.612,210.623,210.608,210.613,61700000.0
2006-06-05 12:36:00,210.614,210.641,210.605,210.62,53100000.0
2006-06-05 12:37:00,210.637,210.657,210.625,210.625,57100000.0
2006-06-05 12:38:00,210.62,210.627,210.608,210.627,30600000.0
2006-06-05 12:39:00,210.606,210.632,210.583,210.632,51700000.0
2006-06-05 12:40:00,210.645,210.656,210.631,210.631,37000000.0
2006-06-05 12:41:00,210.635,210.635,210.599,210.599,77400000.0
2006-06-05 12:42:00,210.61,210.649,210.603,210.635,39400000.0
2006-06-05 12:43:00,210.65,210.669,210.648,210.666,42200000.0
2006-06-05 12:44:00,210.674,210.674,210.656,210.661,37900000.0
2006-06-05 12:45:00,210.665,210.678,210.658,210.669,65000001.0
2006-06-05 12:46:00,210.666,210.684,210.663,210.663,36400000.0
2006-06-05 12:47:00,210.664,210.666,210.65,210.666,47300000.0
2006-06-05 12:48:00,210.666,210.695,210.66,210.66,29900000.0
2006-06-05 12:49:00,210.642,210.651,210.621,210.621,84599999.0
2006-06-05 12:50:00,210.637,210.655,210.631,210.631,85600000.0
2006-06-05 12:51:00,210.617,210.62,210.594,210.62,70099999.0
2006-06-05 12:52:00,210.613,210.637,210.613,210.616,25600000.0
2006-06-05 12:53:00,210.609,210.623,210.609,210.609,53400000.0
2006-06-05 12:54:00,210.64,210.657,210.625,210.657,84599998.0
2006-06-05 12:55:00,210.647,210.656,210.633,210.656,87900001.0
2006-06-05 12:56:00,210.657,210.676,210.657,210.667,16000000.0
2006-06-05 12:57:00,210.669,210.682,210.662,210.678,42900000.0
2006-06-05 12:58:00,210.682,210.682,210.662,210.67,59400000.0
2006-06-05 12:59:00,210.675,210.679,210.647,210.655,74299999.0
2006-06-05 13:00:00,210.635,210.665,210.616,210.665,60500000.0
2006-06-05 13:01:00,210.658,210.672,210.638,210.638,53500000.0
2006-06-05 13:02:00,210.623,210.645,210.62,210.622,88199999.0
2006-06-05 13:03:00,210.62,210.62,210.594,210.615,21500000.0
2006-06-05 13:04:00,210.613,210.613,210.558,210.558,69300000.0
2006-06-05 13:05:00,210.574,210.595,210.569,210.591,72100000.0
2006-06-05 13:06:00,210.588,210.596,210.574,210.59,96499999.0
2006-06-05 13:07:00,210.578,210.58,210.569,210.58,50900000.0
2006-06-05 13:08:00,210.577,210.59,210.558,210.575,68299999.0
2006-06-05 13:09:00,210.583,210.583,210.554,210.554,24700000.0
2006-06-05 13:10:00,210.548,210.564,210.548,210.561,34700000.0
2006-06-05 13:11:00,210.56,210.561,210.55,210.561,38700000.0
2006-06-05 13:12:00,210.562,210.57,210.544,210.568,58800000.0
2006-06-05 13:13:00,210.561,210.582,210.561,210.575,38700000.0
2006-06-05 13:14:00,210.594,210.609,210.589,210.603,101599999.0
2006-06-05 13:15:00,210.601,210.616,210.589,210.599,48800000.0
2006-06-05 13:16:00,210.606,210.607,210.583,210.583,79400001.0
2006-06-05 13:17:00,210.564,210.576,210.556,210.565,37400000.0
2006-06-05 13:18:00,210.581,210.582,210.556,210.568,55300000.0
2006-06-05 13:19:00,210.565,210.582,210.562,210.562,34300000.0
2006-06-05 13:20:00,210.593,210.596,210.57,210.592,43600000.0
2006-06-05 13:21:00,210.591,210.609,210.574,210.602,34700000.0
2006-06-05 13:22:00,210.594,210.607,210.592,210.607,61400000.0
2006-06-05 13:23:00,210.611,210.62,210.584,210.584,72100000.0
2006-06-05 13:24:00,210.597,210.623,210.597,210.623,34100000.0
2006-06-05 13:25:00,210.611,210.624,210.604,210.604,73000000.0
2006-06-05 13:26:00,210.612,210.612,210.595,210.606,39700000.0
2006-06-05 13:27:00,210.587,210.587,210.554,210.559,34500000.0
2006-06-05 13:28:00,210.562,210.562,210.524,210.525,61899999.0
2006-06-05 13:29:00,210.503,210.512,210.498,210.51,38400000.0
2006-06-05 13:30:00,210.504,210.518,210.503,210.506,46300000.0
2006-06-05 13:31:00,210.516,210.54,210.503,210.52,62700000.0
2006-06-05 13:32:00,210.505,210.51,210.488,210.5,73100000.0
2006-06-05 13:33:00,210.498,210.555,210.498,210.555,29200000.0
2006-06-05 13:34:00,210.527,210.527,210.444,210.444,55000000.0
2006-06-05 13:35:00,210.421,210.443,210.413,210.44,58799999.0
2006-06-05 13:36:00,210.444,210.473,210.444,210.454,47900001.0
2006-06-05 13:37:00,210.462,210.476,210.416,210.476,33900000.0
2006-06-05 13:38:00,210.454,210.454,210.409,210.409,33000000.0
2006-06-05 13:39:00,210.406,210.436,210.385,210.436,85600000.0
2006-06-05 13:40:00,210.438,210.463,210.412,210.412,56700000.0
2006-06-05 13:41:00,210.41,210.41,210.381,210.395,22000000.0
2006-06-05 13:42:00,210.401,210.403,210.377,210.377,22800000.0
2006-06-05 13:43:00,210.375,210.38,210.362,210.373,39800000.0
2006-06-05 13:44:00,210.374,210.383,210.352,210.376,46100000.0
2006-06-05 13:45:00,210.364,210.369,210.353,210.353,34400000.0
2006-06-05 13:46:00,210.351,210.367,210.351,210.365,68900000.0
2006-06-05 13:47:00,210.38,210.408,210.373,210.408,36600000.0
2006-06-05 13:48:00,210.42,210.423,210.379,210.379,42099999.0
2006-06-05 13:49:00,210.39,210.402,210.384,210.399,52200001.0
2006-06-05 13:50:00,210.399,210.436,210.384,210.428,34400000.0
2006-06-05 13:51:00,210.442,210.446,210.418,210.422,77700000.0
2006-06-05 13:52:00,210.431,210.454,210.431,210.45,14800000.0
2006-06-05 13:53:00,210.44,210.459,210.428,210.441,50000000.0
2006-06-05 13:54:00,210.441,210.449,210.421,210.437,56300001.0
2006-06-05 13:55:00,210.452,210.48,210.452,210.461,30400000.0
2006-06-05 13:56:00,210.446,210.471,210.446,210.471,39299999.0
2006-06-05 13:57:00,210.481,210.489,210.471,210.489,32400000.0
2006-06-05 13:58:00,210.488,210.499,210.487,210.499,49500001.0
2006-06-05 13:59:00,210.494,210.497,210.457,210.466,16700000.0
2006-06-05 14:00:00,210.441,210.441,210.369,210.415,41800000.0
2006-06-05 14:01:00,210.437,210.44,210.426,210.428,70499999.0
2006-06-05 14:02:00,210.414,210.414,210.371,210.371,32300000.0
2006-06-05 14:03:00,210.362,210.372,210.258,210.281,79000001.0
2006-06-05 14:04:00,210.272,210.319,210.272,210.311,49100000.0
2006-06-05 14:05:00,210.319,210.335,210.303,210.311,67100000.0
2006-06-05 14:06:00,210.311,210.325,210.271,210.298,33100000.0
2006-06-05 14:07:00,210.31,210.31,210.191,210.191,28600000.0
2006-06-05 14:08:00,210.156,210.166,210.132,210.162,55300001.0
2006-06-05 14:09:00,210.157,210.167,210.146,210.146,65300000.0
2006-06-05 14:10:00,210.165,210.182,210.136,210.136,45900000.0
2006-06-05 14:11:00,210.121,210.132,210.093,210.132,95600000.0
2006-06-05 14:12:00,210.137,210.145,210.084,210.108,45200001.0
2006-06-05 14:13:00,210.137,210.164,210.113,210.122,74800001.0
2006-06-05 14:14:00,210.128,210.144,210.096,210.096,33600000.0
2006-06-05 14:15:00,210.106,210.158,210.106,210.157,26200000.0
2006-06-05 14:16:00,210.186,210.186,210.121,210.121,47000000.0
2006-06-05 14:17:00,210.113,210.153,210.113,210.153,45000001.0
2006-06-05 14:18:00,210.156,210.189,210.149,210.189,32000000.0
2006-06-05 14:19:00,210.192,210.193,210.161,210.186,39600000.0
2006-06-05 14:20:00,210.175,210.175,210.076,210.081,44000000.0
2006-06-05 14:21:00,210.074,210.111,210.072,210.108,43499999.0
2006-06-05 14:22:00,210.079,210.079,210.027,210.027,52000000.0
2006-06-05 14:23:00,210.018,210.086,209.991,210.086,51400000.0
2006-06-05 14:24:00,210.086,210.086,210.049,210.049,71199999.0
2006-06-05 14:25:00,210.044,210.055,210.033,210.055,31300000.0
2006-06-05 14:26:00,210.045,210.061,210.022,210.022,27500000.0
2006-06-05 14:27:00,210.018,210.034,210.012,210.025,81000001.0
2006-06-05 14:28:00,210.01,210.036,210.005,210.036,71200000.0
2006-06-05 14:29:00,209.988,210.039,209.986,210.025,63100000.0
2006-06-05 14:30:00,210.008,210.026,210.0,210.02,79900000.0
2006-06-05 14:31:00,210.023,210.023,210.013,210.013,48400000.0
2006-06-05 14:32:00,210.022,210.04,210.018,210.035,31100000.0
2006-06-05 14:33:00,210.042,210.042,210.022,210.023,52400000.0
2006-06-05 14:34:00,210.044,210.057,210.044,210.048,31800000.0
2006-06-05 14:35:00,210.051,210.051,210.023,210.031,48100000.0
2006-06-05 14:36:00,210.038,210.038,210.018,210.026,39299999.0
2006-06-05 14:37:00,210.031,210.035,209.987,209.987,65800000.0
2006-06-05 14:38:00,209.997,210.029,209.972,209.972,43200000.0
2006-06-05 14:39:00,209.965,210.023,209.965,209.986,63400001.0
2006-06-05 14:40:00,209.974,209.984,209.934,209.934,39100000.0
2006-06-05 14:41:00,209.953,209.961,209.927,209.927,42000000.0
2006-06-05 14:42:00,209.944,209.997,209.944,209.988,67600001.0
2006-06-05 14:43:00,209.975,209.975,209.951,209.951,56499999.0
2006-06-05 14:44:00,209.964,209.976,209.958,209.974,62300000.0
2006-06-05 14:45:00,209.968,209.979,209.938,209.938,51600000.0
2006-06-05 14:46:00,209.937,209.937,209.901,209.901,41700000.0
2006-06-05 14:47:00,209.915,209.973,209.915,209.968,25500000.0
2006-06-05 14:48:00,209.987,210.053,209.987,210.053,39000000.0
2006-06-05 14:49:00,210.043,210.052,210.021,210.026,38300000.0
2006-06-05 14:50:00,210.03,210.033,209.992,210.018,57200000.0
2006-06-05 14:51:00,209.986,210.047,209.984,210.041,40600000.0
2006-06-05 14:52:00,210.053,210.053,210.023,210.042,38600000.0
2006-06-05 14:53:00,210.05,210.061,209.999,210.007,29500000.0
2006-06-05 14:54:00,209.995,210.004,209.971,209.975,51700000.0
2006-06-05 14:55:00,209.977,210.031,209.963,210.03,37600000.0
2006-06-05 14:56:00,210.039,210.039,209.997,210.026,24300000.0
2006-06-05 14:57:00,210.039,210.047,210.01,210.01,85100002.0
2006-06-05 14:58:00,210.006,210.037,209.989,209.989,40500001.0
2006-06-05 14:59:00,209.979,210.019,209.979,209.996,47400000.0
2006-06-05 15:00:00,210.004,210.008,209.938,209.973,54700000.0
2006-06-05 15:01:00,209.973,210.001,209.961,209.968,44800000.0
2006-06-05 15:02:00,209.975,209.983,209.941,209.965,62300000.0
2006-06-05 15:03:00,209.978,210.001,209.952,209.976,53000000.0
2006-06-05 15:04:00,210.007,210.031,209.996,210.001,31100000.0
2006-06-05 15:05:00,209.98,210.014,209.977,209.992,31600000.0
2006-06-05 15:06:00,209.994,210.003,209.962,209.972,34900000.0
2006-06-05 15:07:00,209.988,209.988,209.964,209.976,59099999.0
2006-06-05 15:08:00,210.0,210.0,209.97,209.974,27300000.0
2006-06-05 15:09:00,209.967,209.967,209.95,209.95,48200000.0
2006-06-05 15:10:00,209.928,209.928,209.893,209.904,38900000.0
2006-06-05 15:11:00,209.896,209.909,209.881,209.909,55000000.0
2006-06-05 15:12:00,209.895,209.918,209.887,209.918,38400000.0
2006-06-05 15:13:00,209.91,209.931,209.908,209.931,50100000.0
2006-06-05 15:14:00,209.932,209.957,209.907,209.957,67000000.0
2006-06-05 15:15:00,209.958,209.964,209.95,209.959,22500000.0
2006-06-05 15:16:00,209.948,209.948,209.902,209.902,76200001.0
2006-06-05 15:17:00,209.901,209.915,209.891,209.915,78000000.0
2006-06-05 15:18:00,209.922,209.934,209.895,209.91,47400000.0
2006-06-05 15:19:00,209.919,209.919,209.89,209.903,46800000.0
2006-06-05 15:20:00,209.891,209.894,209.876,209.892,47100000.0
2006-06-05 15:21:00,209.879,209.925,209.878,209.917,44900000.0
2006-06-05 15:22:00,209.907,209.917,209.892,209.913,56600001.0
2006-06-05 15:23:00,209.91,209.92,209.908,209.914,39100000.0
2006-06-05 15:24:00,209.915,209.928,209.889,209.928,57700001.0
2006-06-05 15:25:00,209.946,209.954,209.931,209.946,51400001.0
2006-06-05 15:26:00,209.943,209.953,209.939,209.948,55100000.0
2006-06-05 15:27:00,209.964,210.03,209.964,210.023,69699999.0
2006-06-05 15:28:00,210.005,210.032,210.005,210.02,29000000.0
2006-06-05 15:29:00,210.005,210.013,209.986,210.006,58799999.0
2006-06-05 15:30:00,210.005,210.012,209.997,210.006,47000000.0
2006-06-05 15:31:00,209.998,210.008,209.978,209.978,39000000.0
2006-06-05 15:32:00,209.975,209.994,209.97,209.981,71399999.0
2006-06-05 15:33:00,209.974,209.984,209.964,209.97,87500001.0
2006-06-05 15:34:00,209.961,209.97,209.936,209.943,42200000.0
2006-06-05 15:35:00,209.953,209.974,209.945,209.974,62700000.0
2006-06-05 15:36:00,210.009,210.017,209.987,210.01,30000000.0
2006-06-05 15:37:00,210.021,210.034,210.01,210.034,25200000.0
2006-06-05 15:38:00,210.033,210.033,209.99,210.032,76900000.0
2006-06-05 15:39:00,210.053,210.065,210.037,210.05,72900001.0
2006-06-05 15:40:00,210.044,210.054,210.025,210.033,58900000.0
2006-06-05 15:41:00,210.032,210.041,210.012,210.037,39100000.0
2006-06-05 15:42:00,210.03,210.031,210.016,210.019,35000000.0
2006-06-05 15:43:00,210.025,210.028,210.006,210.028,41900000.0
2006-06-05 15:44:00,210.034,210.059,210.022,210.022,24700000.0
2006-06-05 15:45:00,209.999,210.01,209.997,209.999,25800000.0
2006-06-05 15:46:00,210.013,210.021,209.971,209.977,50400001.0
2006-06-05 15:47:00,209.963,209.963,209.934,209.948,56600000.0
2006-06-05 15:48:00,209.964,209.967,209.95,209.952,46500000.0
2006-06-05 15:49:00,209.958,209.971,209.954,209.97,58399999.0
2006-06-05 15:50:00,209.964,209.978,209.953,209.97,91900000.0
2006-06-05 15:51:00,209.979,210.039,209.979,210.03,81500000.0
2006-06-05 15:52:00,210.023,210.023,209.993,210.014,69300001.0
2006-06-05 15:53:00,210.045,210.048,210.036,210.036,37100000.0
2006-06-05 15:54:00,210.037,210.037,210.015,210.026,56499999.0
2006-06-05 15:55:00,210.018,210.038,210.006,210.034,57600000.0
2006-06-05 15:56:00,210.033,210.049,209.984,210.007,76500000.0
2006-06-05 15:57:00,210.001,210.011,209.989,209.998,39700000.0
2006-06-05 15:58:00,209.989,210.002,209.976,210.001,50100000.0
2006-06-05 15:59:00,210.03,210.044,209.922,209.94,72300001.0
2006-06-05 16:00:00,209.972,210.008,209.915,210.008,47200000.0
2006-06-05 16:01:00,210.031,210.046,210.023,210.033,76700000.0
2006-06-05 16:02:00,210.025,210.069,210.025,210.058,23300000.0
2006-06-05 16:03:00,210.067,210.077,210.001,210.016,51700000.0
2006-06-05 16:04:00,210.002,210.006,209.977,209.984,34700000.0
2006-06-05 16:05:00,209.978,209.995,209.956,209.956,65500001.0
2006-06-05 16:06:00,209.946,209.965,209.935,209.96,33700000.0
2006-06-05 16:07:00,209.941,209.994,209.938,209.967,31100000.0
2006-06-05 16:08:00,209.969,210.018,209.968,210.016,31600000.0
2006-06-05 16:09:00,209.989,209.989,209.953,209.971,65500000.0
2006-06-05 16:10:00,209.95,209.956,209.93,209.956,27000000.0
2006-06-05 16:11:00,209.958,209.958,209.931,209.945,44500000.0
2006-06-05 16:12:00,209.969,210.028,209.969,210.028,25500000.0
2006-06-05 16:13:00,210.023,210.04,210.002,210.005,36700000.0
2006-06-05 16:14:00,209.992,210.008,209.943,209.946,59000001.0
2006-06-05 16:15:00,209.958,209.981,209.943,209.98,41900000.0
2006-06-05 16:16:00,209.935,209.935,209.914,209.932,17400000.0
2006-06-05 16:17:00,209.944,209.965,209.923,209.959,39100000.0
2006-06-05 16:18:00,209.953,209.953,209.925,209.933,58900000.0
2006-06-05 16:19:00,209.93,209.971,209.915,209.968,55700000.0
2006-06-05 16:20:00,209.956,209.972,209.948,209.95,38600000.0
2006-06-05 16:21:00,209.949,209.963,209.93,209.945,42700000.0
2006-06-05 16:22:00,209.964,209.979,209.944,209.966,39300000.0
2006-06-05 16:23:00,209.979,210.011,209.978,209.99,69800000.0
2006-06-05 16:24:00,209.995,209.995,209.898,209.898,26599999.0
2006-06-05 16:25:00,209.876,209.885,209.854,209.88,24700000.0
2006-06-05 16:26:00,209.885,209.911,209.885,209.898,32600001.0
2006-06-05 16:27:00,209.883,209.921,209.881,209.921,22100000.0
2006-06-05 16:28:00,209.898,209.906,209.893,209.9,73700001.0
2006-06-05 16:29:00,209.894,209.907,209.892,209.898,38400000.0
2006-06-05 16:30:00,209.894,209.988,209.894,209.988,79500001.0
2006-06-05 16:31:00,209.991,209.992,209.961,209.977,63800001.0
2006-06-05 16:32:00,209.986,210.008,209.978,209.978,52100000.0
2006-06-05 16:33:00,209.963,210.054,209.958,210.015,53000001.0
2006-06-05 16:34:00,210.004,210.004,209.975,209.989,50700000.0
2006-06-05 16:35:00,209.967,209.967,209.93,209.934,96799999.0
2006-06-05 16:36:00,209.93,209.93,209.896,209.905,77100001.0
2006-06-05 16:37:00,209.922,209.946,209.922,209.946,43500000.0
2006-06-05 16:38:00,209.91,209.916,209.859,209.859,56900000.0
2006-06-05 16:39:00,209.834,209.879,209.834,209.87,26000000.0
2006-06-05 16:40:00,209.849,209.867,209.837,209.837,57300000.0
2006-06-05 16:41:00,209.849,209.849,209.823,209.828,51400000.0
2006-06-05 16:42:00,209.826,209.826,209.772,209.772,47100000.0
2006-06-05 16:43:00,209.76,209.816,209.76,209.81,64600001.0
2006-06-05 16:44:00,209.819,209.866,209.819,209.844,52700000.0
2006-06-05 16:45:00,209.842,209.849,209.839,209.844,90500000.0
2006-06-05 16:46:00,209.843,209.854,209.798,209.798,30700000.0
2006-06-05 16:47:00,209.821,209.834,209.802,209.823,81200000.0
2006-06-05 16:48:00,209.828,209.841,209.812,209.828,50500000.0
2006-06-05 16:49:00,209.824,209.824,209.786,209.8,49600000.0
2006-06-05 16:50:00,209.803,209.85,209.786,209.827,43099999.0
2006-06-05 16:51:00,209.825,209.834,209.82,209.825,93999999.0
2006-06-05 16:52:00,209.811,209.815,209.795,209.815,18800000.0
2006-06-05 16:53:00,209.79,209.818,209.783,209.783,90800001.0
2006-06-05 16:54:00,209.778,209.797,209.758,209.758,54700001.0
2006-06-05 16:55:00,209.75,209.773,209.728,209.756,50900000.0
2006-06-05 16:56:00,209.758,209.837,209.758,209.825,44400000.0
2006-06-05 16:57:00,209.821,209.838,209.799,209.806,67200001.0
2006-06-05 16:58:00,209.803,209.803,209.771,209.785,40300000.0
2006-06-05 16:59:00,209.797,209.803,209.769,209.799,40700000.0
2006-06-05 17:00:00,209.778,209.8,209.76,209.788,61799999.0
2006-06-05 17:01:00,209.792,209.804,209.758,209.778,51600000.0
2006-06-05 17:02:00,209.794,209.806,209.783,209.79,39400000.0
2006-06-05 17:03:00,209.786,209.801,209.777,209.792,54800000.0
2006-06-05 17:04:00,209.811,209.82,209.797,209.798,60199999.0
2006-06-05 17:05:00,209.798,209.812,209.776,209.777,80000000.0
2006-06-05 17:06:00,209.8,209.803,209.789,209.789,50099999.0
2006-06-05 17:07:00,209.776,209.827,209.769,209.827,62600000.0
2006-06-05 17:08:00,209.835,209.869,209.835,209.863,42000000.0
2006-06-05 17:09:00,209.861,209.888,209.852,209.887,75899998.0
2006-06-05 17:10:00,209.906,209.939,209.891,209.934,51900000.0
2006-06-05 17:11:00,209.923,209.923,209.873,209.873,27500000.0
2006-06-05 17:12:00,209.867,209.895,209.867,209.883,30400000.0
2006-06-05 17:13:00,209.882,209.915,209.876,209.908,35100000.0
2006-06-05 17:14:00,209.904,209.904,209.837,209.837,30500000.0
2006-06-05 17:15:00,209.836,209.871,209.828,209.869,28800000.0
2006-06-05 17:16:00,209.86,209.86,209.828,209.84,38600000.0
2006-06-05 17:17:00,209.844,209.863,209.844,209.844,61700000.0
2006-06-05 17:18:00,209.843,209.862,209.843,209.858,52500000.0
2006-06-05 17:19:00,209.876,209.878,209.855,209.861,92000000.0
2006-06-05 17:20:00,209.86,209.893,209.86,209.877,64900001.0
2006-06-05 17:21:00,209.879,209.886,209.858,209.858,103000001.0
2006-06-05 17:22:00,209.838,209.861,209.838,209.861,34900000.0
2006-06-05 17:23:00,209.864,209.881,209.861,209.881,42200000.0
2006-06-05 17:24:00,209.879,209.89,209.859,209.89,28500000.0
2006-06-05 17:25:00,209.877,209.915,209.869,209.91,60600001.0
2006-06-05 17:26:00,209.892,209.915,209.88,209.88,51800000.0
2006-06-05 17:27:00,209.874,209.899,209.874,209.893,23700000.0
2006-06-05 17:28:00,209.894,209.894,209.875,209.879,68600000.0
2006-06-05 17:29:00,209.896,209.902,209.888,209.892,35900000.0
2006-06-05 17:30:00,209.894,209.9,209.84,209.84,24700000.0
2006-06-05 17:31:00,209.808,209.841,209.808,209.829,37000001.0
2006-06-05 17:32:00,209.822,209.827,209.767,209.791,28600000.0
2006-06-05 17:33:00,209.817,209.838,209.737,209.74,35500000.0
2006-06-05 17:34:00,209.746,209.772,209.746,209.772,45600000.0
2006-06-05 17:35:00,209.773,209.796,209.748,209.748,58900001.0
2006-06-05 17:36:00,209.751,209.768,209.735,209.768,79900001.0
2006-06-05 17:37:00,209.78,209.812,209.78,209.812,16700000.0
2006-06-05 17:38:00,209.798,209.834,209.798,209.834,75900000.0
2006-06-05 17:39:00,209.821,209.821,209.793,209.819,27600000.0
2006-06-05 17:40:00,209.8,209.803,209.781,209.781,73500001.0
2006-06-05 17:41:00,209.783,209.812,209.774,209.808,29800000.0
2006-06-05 17:42:00,209.823,209.823,209.798,209.811,62299999.0
2006-06-05 17:43:00,209.811,209.819,209.801,209.819,31200000.0
2006-06-05 17:44:00,209.822,209.827,209.808,209.815,40100000.0
2006-06-05 17:45:00,209.829,209.829,209.812,209.812,44900000.0
2006-06-05 17:46:00,209.813,209.835,209.801,209.813,72600000.0
2006-06-05 17:47:00,209.833,209.833,209.81,209.828,26200000.0
2006-06-05 17:48:00,209.834,209.843,209.825,209.827,48600000.0
2006-06-05 17:49:00,209.848,209.863,209.831,209.844,39100000.0
2006-06-05 17:50:00,209.843,209.852,209.828,209.836,40700000.0
2006-06-05 17:51:00,209.84,209.84,209.813,209.815,31300000.0
2006-06-05 17:52:00,209.815,209.823,209.793,209.823,18700000.0
2006-06-05 17:53:00,209.82,209.824,209.795,209.795,61900000.0
2006-06-05 17:54:00,209.774,209.832,209.774,209.823,37400000.0
2006-06-05 17:55:00,209.813,209.819,209.796,209.817,56899999.0
2006-06-05 17:56:00,209.819,209.836,209.809,209.819,59800000.0
2006-06-05 17:57:00,209.812,209.834,209.812,209.823,44500000.0
2006-06-05 17:58:00,209.81,209.825,209.775,209.775,65599998.0
2006-06-05 17:59:00,209.77,209.78,209.76,209.765,32300000.0
2006-06-05 18:00:00,209.784,209.784,209.76,209.76,71600000.0
2006-06-05 18:01:00,209.785,209.798,209.773,209.773,441499999.0
2006-06-05 18:02:00,209.774,209.774,209.661,209.667,917600000.0
2006-06-05 18:03:00,209.65,209.65,209.616,209.62,654400003.0
2006-06-05 18:04:00,209.632,209.694,209.632,209.677,561600002.0
2006-06-05 18:05:00,209.694,209.694,209.65,209.65,667600001.0
2006-06-05 18:06:00,209.635,209.665,209.635,209.647,551600000.0
2006-06-05 18:07:00,209.647,209.665,209.635,209.645,770399999.0
2006-06-05 18:08:00,209.645,209.665,209.64,209.665,546300001.0
2006-06-05 18:09:00,209.65,209.665,209.64,209.645,500399998.0
2006-06-05 18:10:00,209.65,209.66,209.64,209.655,532500001.0
2006-06-05 18:11:00,209.65,209.66,209.64,209.65,383600000.0
2006-06-05 18:12:00,209.645,209.665,209.64,209.645,361899999.0
2006-06-05 18:13:00,209.65,209.665,209.64,209.64,517199999.0
2006-06-05 18:14:00,209.65,209.665,209.64,209.65,592100002.0
2006-06-05 18:15:00,209.662,209.667,209.64,209.65,676300001.0
2006-06-05 18:16:00,209.655,209.665,209.64,209.655,637900002.0
2006-06-05 18:17:00,209.66,209.665,209.645,209.645,192400000.0
2006-06-05 18:18:00,209.647,209.667,209.635,209.65,420600001.0
2006-06-05 18:19:00,209.642,209.665,209.637,209.665,443800000.0
2006-06-05 18:20:00,209.665,209.665,209.637,209.637,503200002.0
2006-06-05 18:21:00,209.637,209.655,209.606,209.652,546100002.0
2006-06-05 18:22:00,209.65,209.675,209.62,209.652,477300000.0
2006-06-05 18:23:00,209.65,209.665,209.637,209.655,775200001.0
2006-06-05 18:24:00,209.64,209.665,209.635,209.65,455199999.0
2006-06-05 18:25:00,209.66,209.665,209.64,209.65,565799999.0
2006-06-05 18:26:00,209.655,209.665,209.64,209.647,338100001.0
2006-06-05 18:27:00,209.65,209.665,209.637,209.65,382299999.0
2006-06-05 18:28:00,209.655,209.665,209.64,209.645,320900001.0
2006-06-05 18:29:00,209.65,209.662,209.637,209.65,424800000.0
2006-06-05 18:30:00,209.655,209.665,209.645,209.65,357700001.0
2006-06-05 18:31:00,209.655,209.66,209.64,209.652,283600001.0
2006-06-05 18:32:00,209.648,209.665,209.64,209.65,472100002.0
2006-06-05 18:33:00,209.655,209.667,209.645,209.652,524700000.0
2006-06-05 18:34:00,209.66,209.665,209.64,209.655,490600002.0
2006-06-05 18:35:00,209.65,209.665,209.635,209.64,424500001.0
2006-06-05 18:36:00,209.64,209.66,209.64,209.65,308900001.0
2006-06-05 18:37:00,209.66,209.66,209.645,209.647,177000000.0
2006-06-05 18:38:00,209.653,209.66,209.64,209.655,127400000.0
2006-06-05 18:39:00,209.655,209.665,209.637,209.65,115000000.0
2006-06-05 18:40:00,209.637,209.66,209.637,209.65,284099998.0
2006-06-05 18:41:00,209.64,209.66,209.64,209.65,306600001.0
2006-06-05 18:42:00,209.65,209.66,209.645,209.645,281200001.0
2006-06-05 18:43:00,209.64,209.665,209.64,209.64,178099999.0
2006-06-05 18:44:00,209.645,209.66,209.64,209.642,370099998.0
2006-06-05 18:45:00,209.645,209.665,209.64,209.65,224799999.0
2006-06-05 18:46:00,209.645,209.655,209.645,209.655,199200000.0
2006-06-05 18:47:00,209.65,209.655,209.642,209.642,90200000.0
2006-06-05 18:48:00,209.655,209.665,209.64,209.66,161100000.0
2006-06-05 18:49:00,209.655,209.66,209.642,209.65,119500000.0
2006-06-05 18:50:00,209.655,209.66,209.64,209.66,218700000.0
2006-06-05 18:51:00,209.655,209.665,209.64,209.66,232800000.0
2006-06-05 18:52:00,209.667,209.667,209.637,209.65,310500001.0
2006-06-05 18:53:00,209.653,209.66,209.64,209.64,230900001.0
2006-06-05 18:54:00,209.65,209.66,209.645,209.65,215200001.0
2006-06-05 18:55:00,209.655,209.665,209.635,209.64,315800000.0
2006-06-05 18:56:00,209.65,209.655,209.645,209.655,68400000.0
2006-06-05 18:57:00,209.655,209.66,209.645,209.65,151300000.0
2006-06-05 18:58:00,209.65,209.665,209.64,209.655,345000002.0
2006-06-05 18:59:00,209.65,209.66,209.64,209.655,250399999.0
2006-06-05 19:00:00,209.66,209.752,209.607,209.737,149800001.0
2006-06-05 19:01:00,209.65,209.66,209.642,209.65,148300000.0
2006-06-05 19:02:00,209.65,209.66,209.645,209.645,257600001.0
2006-06-05 19:03:00,209.662,209.85,209.662,209.669,316300001.0
2006-06-05 19:04:00,209.645,209.657,209.64,209.655,162900000.0
2006-06-05 19:05:00,209.655,209.655,209.64,209.65,191899999.0
2006-06-05 19:06:00,209.65,209.665,209.635,209.65,376400000.0
2006-06-05 19:07:00,209.655,209.66,209.64,209.647,269300000.0
2006-06-05 19:08:00,209.645,209.662,209.632,209.65,356200000.0
2006-06-05 19:09:00,209.65,209.655,209.635,209.65,130599999.0
2006-06-05 19:10:00,209.839,209.855,209.669,209.669,94000001.0
2006-06-05 19:11:00,209.65,209.655,209.65,209.65,22800000.0
2006-06-05 19:12:00,209.65,209.66,209.65,209.66,74800000.0
2006-06-05 19:13:00,209.655,209.665,209.645,209.65,192400000.0
2006-06-05 19:14:00,209.65,209.66,209.64,209.65,244999999.0
2006-06-05 19:15:00,209.655,209.655,209.645,209.65,309500002.0
2006-06-05 19:16:00,209.655,209.655,209.642,209.642,59300000.0
2006-06-05 19:17:00,209.66,209.66,209.65,209.655,116199999.0
2006-06-05 19:18:00,209.65,209.665,209.64,209.65,105700000.0
2006-06-05 19:19:00,209.65,209.667,209.645,209.65,177400000.0
2006-06-05 19:20:00,209.65,209.655,209.645,209.65,144499999.0
2006-06-05 19:21:00,209.65,209.655,209.64,209.65,167899999.0
2006-06-05 19:22:00,209.65,209.66,209.645,209.65,162300002.0
2006-06-05 19:23:00,209.65,209.665,209.645,209.652,484500000.0
2006-06-05 19:24:00,209.655,209.665,209.65,209.66,108800000.0
2006-06-05 19:25:00,209.671,209.848,209.671,209.818,204400000.0
2006-06-05 19:26:00,209.872,209.884,209.793,209.835,444099999.0
2006-06-05 19:27:00,209.807,209.869,209.777,209.804,219599999.0
2006-06-05 19:28:00,209.801,209.809,209.674,209.674,252900000.0
2006-06-05 19:29:00,209.655,209.655,209.65,209.655,66399999.0
2006-06-05 19:30:00,209.65,209.665,209.65,209.65,270700001.0
2006-06-05 19:31:00,209.645,209.66,209.645,209.652,169000000.0
2006-06-05 19:32:00,209.65,209.665,209.647,209.65,345500000.0
2006-06-05 19:33:00,209.655,209.665,209.65,209.655,125900000.0
2006-06-05 19:34:00,209.655,209.66,209.642,209.65,285799999.0
2006-06-05 19:35:00,209.642,209.66,209.64,209.65,250000000.0
2006-06-05 19:36:00,209.655,209.66,209.64,209.648,186800000.0
2006-06-05 19:37:00,209.655,209.655,209.645,209.65,68100000.0
2006-06-05 19:38:00,209.65,209.655,209.645,209.655,188100002.0
2006-06-05 19:39:00,209.65,209.655,209.637,209.645,201999999.0
2006-06-05 19:40:00,209.65,209.655,209.632,209.64,285300000.0
2006-06-05 19:41:00,209.65,209.655,209.64,209.64,330400001.0
2006-06-05 19:42:00,209.645,209.66,209.635,209.65,205800001.0
2006-06-05 19:43:00,209.655,209.655,209.647,209.65,65999999.0
2006-06-05 19:44:00,209.65,209.665,209.645,209.645,241500000.0
2006-06-05 19:45:00,209.65,209.665,209.645,209.655,125699998.0
2006-06-05 19:46:00,209.665,209.665,209.65,209.655,103000001.0
2006-06-05 19:47:00,209.655,209.657,209.65,209.655,49900000.0
2006-06-05 19:48:00,209.64,209.665,209.64,209.65,208200001.0
2006-06-05 19:49:00,209.645,209.665,209.645,209.65,151200000.0
2006-06-05 19:50:00,209.65,209.665,209.65,209.655,119100000.0
2006-06-05 19:51:00,209.655,209.665,209.65,209.66,208000002.0
2006-06-05 19:52:00,209.66,209.66,209.645,209.65,134200000.0
2006-06-05 19:53:00,209.655,209.66,209.642,209.65,149700001.0
2006-06-05 19:54:00,209.647,209.657,209.64,209.65,198599999.0
2006-06-05 19:55:00,209.65,209.66,209.65,209.65,76200000.0
2006-06-05 19:56:00,209.66,209.71,209.658,209.702,117000000.0
2006-06-05 19:57:00,209.703,209.733,209.703,209.727,152099998.0
2006-06-05 19:58:00,209.735,209.745,209.722,209.722,340799999.0
2006-06-05 19:59:00,209.73,209.735,209.725,209.725,289199999.0
2006-06-05 20:00:00,209.736,209.754,209.736,209.748,70700000.0
2006-06-05 20:01:00,209.756,209.787,209.756,209.785,88200000.0
2006-06-05 20:02:00,209.785,209.798,209.758,209.795,148200003.0
2006-06-05 20:03:00,209.799,209.825,209.799,209.82,149199999.0
2006-06-05 20:04:00,209.824,209.857,209.824,209.84,157600000.0
2006-06-05 20:05:00,209.845,209.864,209.833,209.856,134099999.0
2006-06-05 20:06:00,209.862,209.869,209.849,209.86,276799999.0
2006-06-05 20:07:00,209.869,209.869,209.846,209.859,142799999.0
2006-06-05 20:08:00,209.866,209.877,209.837,209.838,139300001.0
2006-06-05 20:09:00,209.851,209.867,209.844,209.867,121000000.0
2006-06-05 20:10:00,209.87,209.883,209.85,209.873,145300000.0
2006-06-05 20:11:00,209.878,209.891,209.848,209.872,343500001.0
2006-06-05 20:12:00,209.873,209.921,209.873,209.901,479500000.0
2006-06-05 20:13:00,209.915,210.026,209.915,210.026,162100000.0
2006-06-05 20:14:00,210.026,210.026,209.925,209.958,197099999.0
2006-06-05 20:15:00,209.931,209.936,209.763,209.874,248800000.0
2006-06-05 20:16:00,209.891,210.022,209.891,209.998,159800000.0
2006-06-05 20:17:00,210.01,210.02,210.005,210.015,67699999.0
2006-06-05 20:18:00,210.015,210.02,210.005,210.005,118200000.0
2006-06-05 20:19:00,210.015,210.015,210.005,210.005,99300000.0
2006-06-05 20:20:00,210.005,210.02,210.0,210.015,370800002.0
2006-06-05 20:21:00,210.002,210.002,209.773,209.809,145000000.0
2006-06-05 20:22:00,209.805,209.824,209.775,209.797,231500001.0
2006-06-05 20:23:00,209.807,209.83,209.779,209.798,159600000.0
2006-06-05 20:24:00,209.799,209.816,209.693,209.764,128000000.0
2006-06-05 20:25:00,209.8,209.82,209.777,209.797,268800000.0
2006-06-05 20:26:00,209.8,209.85,209.794,209.85,247000000.0
2006-06-05 20:27:00,209.858,209.895,209.833,209.895,172800001.0
2006-06-05 20:28:00,209.891,209.931,209.872,209.886,317500002.0
2006-06-05 20:29:00,209.884,209.894,209.869,209.875,497800004.0
2006-06-05 20:30:00,209.887,209.905,209.881,209.886,528499998.0
2006-06-05 20:31:00,209.882,209.899,209.843,209.864,385099998.0
2006-06-05 20:32:00,209.869,209.912,209.868,209.897,508100001.0
2006-06-05 20:33:00,209.912,210.136,209.911,210.036,190199999.0
2006-06-05 20:34:00,210.028,210.103,210.023,210.097,169100001.0
2006-06-05 20:35:00,210.081,210.088,209.99,210.02,121199999.0
2006-06-05 20:36:00,210.031,210.048,210.003,210.003,149400001.0
2006-06-05 20:37:00,209.986,210.01,209.952,210.01,104400000.0
2006-06-05 20:38:00,210.015,210.029,209.99,210.01,176099999.0
2006-06-05 20:39:00,210.021,210.065,210.019,210.047,186600000.0
2006-06-05 20:40:00,210.059,210.072,210.041,210.044,340000000.0
2006-06-05 20:41:00,210.046,210.075,210.031,210.058,181400000.0
2006-06-05 20:42:00,210.063,210.109,210.022,210.052,182700001.0
2006-06-05 20:43:00,210.049,210.128,210.049,210.063,304600001.0
2006-06-05 20:44:00,210.067,210.126,210.054,210.124,344100001.0
2006-06-05 20:45:00,210.125,210.144,210.033,210.039,241700003.0
2006-06-05 20:46:00,210.034,210.069,210.021,210.023,210700001.0
2006-06-05 20:47:00,210.013,210.05,209.966,209.966,259800000.0
2006-06-05 20:48:00,209.961,209.993,209.952,209.977,222400000.0
2006-06-05 20:49:00,210.008,210.087,209.965,210.036,129800000.0
2006-06-05 20:50:00,210.023,210.055,210.013,210.047,380199999.0
2006-06-05 20:51:00,210.027,210.05,209.962,209.962,139100000.0
2006-06-05 20:52:00,209.972,210.049,209.972,210.041,118800001.0
2006-06-05 20:53:00,210.061,210.113,210.048,210.057,227900000.0
2006-06-05 20:54:00,210.062,210.127,210.062,210.062,126099999.0
2006-06-05 20:55:00,210.053,210.119,210.023,210.107,261800000.0
2006-06-05 20:56:00,210.112,210.112,210.048,210.048,162000001.0
2006-06-05 20:57:00,210.041,210.067,210.022,210.067,395400003.0
2006-06-05 20:58:00,210.056,210.056,209.939,209.939,390600000.0
2006-06-05 20:59:00,209.928,209.966,209.87,209.953,530800002.0
2006-06-05 21:00:00,209.966,209.978,209.929,209.929,496199997.0
2006-06-05 21:01:00,209.925,209.933,209.866,209.904,470900001.0
2006-06-05 21:02:00,209.919,209.962,209.917,209.96,302800001.0
2006-06-05 21:03:00,209.962,209.985,209.961,209.979,271700000.0
2006-06-05 21:04:00,210.009,210.062,209.997,210.042,117099999.0
2006-06-05 21:05:00,210.036,210.051,209.987,210.014,98700000.0
2006-06-05 21:06:00,210.02,210.043,210.01,210.033,172200001.0
2006-06-05 21:07:00,210.048,210.048,210.018,210.037,218199999.0
2006-06-05 21:08:00,210.036,210.037,210.009,210.018,170000000.0
2006-06-05 21:09:00,210.021,210.023,210.011,210.017,92000000.0
2006-06-05 21:10:00,210.011,210.011,209.987,209.99,139999999.0
2006-06-05 21:11:00,209.99,210.001,209.969,209.985,99100001.0
2006-06-05 21:12:00,209.989,210.011,209.989,210.003,73300000.0
2006-06-05 21:13:00,210.002,210.015,209.984,209.992,192400000.0
2006-06-05 21:14:00,210.002,210.075,210.002,210.065,333600000.0
2006-06-05 21:15:00,210.07,210.073,210.038,210.038,331500002.0
2006-06-05 21:16:00,210.031,210.044,210.03,210.037,64900000.0
2006-06-05 21:17:00,210.042,210.054,210.019,210.035,281799999.0
2006-06-05 21:18:00,210.036,210.066,210.036,210.055,177700000.0
2006-06-05 21:19:00,210.064,210.095,210.062,210.095,203800001.0
2006-06-05 21:20:00,210.091,210.091,210.052,210.075,398200000.0
2006-06-05 21:21:00,210.066,210.069,210.043,210.043,209999999.0
2006-06-05 21:22:00,210.07,210.089,210.06,210.06,178300000.0
2006-06-05 21:23:00,210.058,210.084,210.053,210.072,128300001.0
2006-06-05 21:24:00,210.068,210.079,210.036,210.073,154299999.0
2006-06-05 21:25:00,210.076,210.078,210.046,210.046,274899999.0
2006-06-05 21:26:00,210.05,210.078,210.041,210.041,117500000.0
2006-06-05 21:27:00,210.053,210.063,210.043,210.047,123300000.0
2006-06-05 21:28:00,210.044,210.044,210.016,210.018,98799999.0
2006-06-05 21:29:00,210.02,210.023,210.001,210.001,60600000.0
2006-06-05 21:30:00,210.0,210.006,209.97,209.981,70600000.0
2006-06-05 21:31:00,209.963,209.981,209.953,209.977,115600000.0
2006-06-05 21:32:00,209.98,210.033,209.972,210.015,95700000.0
2006-06-05 21:33:00,210.01,210.028,210.002,210.015,133000001.0
2006-06-05 21:34:00,210.029,210.037,210.022,210.024,89000000.0
2006-06-05 21:35:00,210.019,210.027,209.989,209.989,28500000.0
2006-06-05 21:36:00,209.997,210.003,209.988,209.992,52200000.0
2006-06-05 21:37:00,209.988,209.996,209.984,209.996,94200000.0
2006-06-05 21:38:00,209.994,210.009,209.983,209.983,40800000.0
2006-06-05 21:39:00,209.973,209.977,209.954,209.963,35500000.0
2006-06-05 21:40:00,209.959,209.971,209.955,209.955,20000000.0
2006-06-05 21:41:00,209.961,209.991,209.961,209.987,56800000.0
2006-06-05 21:42:00,209.993,210.003,209.98,209.986,141499998.0
2006-06-05 21:43:00,209.992,209.992,209.95,209.95,63200000.0
2006-06-05 21:44:00,209.939,209.942,209.904,209.904,238100001.0
2006-06-05 21:45:00,209.909,209.939,209.909,209.915,98000000.0
2006-06-05 21:46:00,209.91,209.924,209.903,209.914,133599998.0
2006-06-05 21:47:00,209.914,209.938,209.895,209.895,59300000.0
2006-06-05 21:48:00,209.893,209.916,209.872,209.916,102200000.0
2006-06-05 21:49:00,209.925,209.957,209.925,209.937,63100000.0
2006-06-05 21:50:00,209.961,209.985,209.961,209.985,12700000.0
2006-06-05 21:51:00,209.987,210.003,209.979,209.98,132800000.0
2006-06-05 21:52:00,209.972,209.992,209.954,209.954,29400000.0
2006-06-05 21:53:00,209.961,209.976,209.961,209.969,28800000.0
2006-06-05 21:54:00,209.959,209.969,209.939,209.965,53100000.0
2006-06-05 21:55:00,209.965,209.972,209.948,209.948,49900001.0
2006-06-05 21:56:00,209.95,209.958,209.95,209.95,58200000.0
2006-06-05 21:57:00,209.95,209.955,209.95,209.955,53500001.0
2006-06-05 21:58:00,209.955,209.96,209.94,209.945,66200001.0
2006-06-05 21:59:00,209.957,209.974,209.925,209.949,162200000.0
2006-06-05 22:00:00,209.95,209.989,209.95,209.967,182299999.0
2006-06-05 22:01:00,209.971,209.973,209.951,209.964,184000001.0
2006-06-05 22:02:00,209.952,209.952,209.93,209.94,263900000.0
2006-06-05 22:03:00,209.943,209.943,209.912,209.912,90100000.0
2006-06-05 22:04:00,209.913,209.985,209.913,209.971,111299999.0
2006-06-05 22:05:00,209.977,209.977,209.953,209.953,95000000.0
2006-06-05 22:06:00,209.961,210.005,209.961,210.002,38500000.0
2006-06-05 22:07:00,209.994,210.0,209.985,209.999,60600000.0
2006-06-05 22:08:00,209.996,210.006,209.983,209.989,45700000.0
2006-06-05 22:09:00,209.976,209.976,209.941,209.943,36800000.0
2006-06-05 22:10:00,209.944,209.958,209.944,209.944,16800000.0
2006-06-05 22:11:00,209.933,209.958,209.929,209.945,83099999.0
2006-06-05 22:12:00,209.944,209.944,209.92,209.934,83799999.0
2006-06-05 22:13:00,209.952,209.996,209.952,209.996,53000000.0
2006-06-05 22:14:00,210.023,210.039,210.005,210.025,38600000.0
2006-06-05 22:15:00,210.051,210.095,210.043,210.043,169700002.0
2006-06-05 22:16:00,210.043,210.053,210.03,210.03,221999999.0
2006-06-05 22:17:00,210.022,210.039,209.968,209.968,49200000.0
2006-06-05 22:18:00,209.96,209.968,209.924,209.949,94699999.0
2006-06-05 22:19:00,209.961,209.982,209.961,209.965,89400000.0
2006-06-05 22:20:00,209.962,209.962,209.935,209.949,59899999.0
2006-06-05 22:21:00,209.954,209.975,209.945,209.945,26300000.0
2006-06-05 22:22:00,209.943,209.959,209.941,209.948,65600001.0
2006-06-05 22:23:00,209.953,209.968,209.949,209.957,94400001.0
2006-06-05 22:24:00,209.968,209.975,209.951,209.975,54500000.0
2006-06-05 22:25:00,209.966,210.003,209.965,210.003,83300001.0
2006-06-05 22:26:00,210.02,210.045,210.02,210.032,87599999.0
2006-06-05 22:27:00,209.998,210.027,209.998,210.005,249600000.0
2006-06-05 22:28:00,210.041,210.083,210.041,210.069,30000000.0
2006-06-05 22:29:00,210.088,210.161,210.088,210.154,182900000.0
2006-06-05 22:30:00,210.143,210.143,210.076,210.087,31900000.0
2006-06-05 22:31:00,210.077,210.077,210.0,210.033,59199999.0
2006-06-05 22:32:00,210.029,210.078,210.029,210.065,90900000.0
2006-06-05 22:33:00,210.069,210.069,210.036,210.05,164800000.0
2006-06-05 22:34:00,210.041,210.069,210.028,210.059,331299999.0
2006-06-05 22:35:00,210.071,210.071,210.031,210.054,54200000.0
2006-06-05 22:36:00,210.051,210.068,210.028,210.059,50800000.0
2006-06-05 22:37:00,210.038,210.044,210.02,210.02,51500000.0
2006-06-05 22:38:00,210.033,210.033,210.024,210.025,19600000.0
2006-06-05 22:39:00,210.029,210.056,210.029,210.056,42800000.0
2006-06-05 22:40:00,210.06,210.06,210.012,210.012,39500000.0
2006-06-05 22:41:00,210.017,210.017,209.984,210.008,59100000.0
2006-06-05 22:42:00,210.003,210.003,209.973,209.973,21000000.0
2006-06-05 22:43:00,209.98,210.002,209.979,209.98,84000001.0
2006-06-05 22:44:00,209.987,210.009,209.983,209.995,114399999.0
2006-06-05 22:45:00,210.0,210.006,209.979,210.006,122100001.0
2006-06-05 22:46:00,209.997,210.009,209.993,209.999,58899999.0
2006-06-05 22:47:00,209.995,210.02,209.995,210.015,94100001.0
2006-06-05 22:48:00,210.033,210.043,210.023,210.032,81000000.0
2006-06-05 22:49:00,210.031,210.039,210.025,210.035,38800000.0
2006-06-05 22:50:00,210.042,210.042,210.03,210.035,47600000.0
2006-06-05 22:51:00,210.051,210.067,210.039,210.067,91100000.0
2006-06-05 22:52:00,210.063,210.08,210.062,210.07,38200000.0
2006-06-05 22:53:00,210.074,210.092,210.069,210.089,114000000.0
2006-06-05 22:54:00,210.09,210.094,210.087,210.093,48100000.0
2006-06-05 22:55:00,210.088,210.123,210.088,210.109,33600000.0
2006-06-05 22:56:00,210.103,210.113,210.064,210.064,79100000.0
2006-06-05 22:57:00,210.064,210.089,210.051,210.073,96599999.0
2006-06-05 22:58:00,210.078,210.086,210.07,210.081,45699999.0
2006-06-05 22:59:00,210.075,210.095,210.075,210.085,80800001.0
2006-06-05 23:00:00,210.08,210.095,210.08,210.085,59500000.0
2006-06-05 23:01:00,210.084,210.098,210.073,210.091,15800000.0
2006-06-05 23:02:00,210.065,210.109,210.053,210.087,55200000.0
2006-06-05 23:03:00,210.059,210.101,210.059,210.083,39100000.0
2006-06-05 23:04:00,210.096,210.122,210.096,210.105,21200000.0
2006-06-05 23:05:00,210.094,210.109,210.08,210.081,36300000.0
2006-06-05 23:06:00,210.028,210.059,210.003,210.046,27200000.0
2006-06-05 23:07:00,210.064,210.068,210.006,210.006,55800001.0
2006-06-05 23:08:00,210.055,210.083,209.993,210.083,50000000.0
2006-06-05 23:09:00,210.062,210.082,210.031,210.08,58300000.0
2006-06-05 23:10:00,210.092,210.099,210.033,210.045,74400000.0
2006-06-05 23:11:00,210.023,210.134,210.023,210.1,61900001.0
2006-06-05 23:12:00,210.135,210.141,210.082,210.097,30700000.0
2006-06-05 23:13:00,210.069,210.119,210.055,210.119,70200000.0
2006-06-05 23:14:00,210.111,210.147,210.09,210.132,55800000.0
2006-06-05 23:15:00,210.116,210.173,210.115,210.173,53700001.0
2006-06-05 23:16:00,210.145,210.158,210.094,210.121,38100000.0
2006-06-05 23:17:00,210.142,210.154,210.123,210.151,62700000.0
2006-06-05 23:18:00,210.124,210.148,210.094,210.125,46800000.0
2006-06-05 23:19:00,210.144,210.169,210.097,210.135,70900000.0
2006-06-05 23:20:00,210.136,210.169,210.118,210.12,50000000.0
2006-06-05 23:21:00,210.131,210.168,210.101,210.138,42500000.0
2006-06-05 23:22:00,210.144,210.163,210.097,210.15,54000000.0
2006-06-05 23:23:00,210.125,210.15,210.084,210.137,50000000.0
2006-06-05 23:24:00,210.152,210.154,210.071,210.071,37700000.0
2006-06-05 23:25:00,210.114,210.119,210.053,210.075,44100000.0
2006-06-05 23:26:00,210.109,210.122,210.082,210.096,41600000.0
2006-06-05 23:27:00,210.144,210.154,210.07,210.093,22000000.0
2006-06-05 23:28:00,210.079,210.096,210.06,210.06,52100000.0
2006-06-05 23:29:00,210.058,210.065,210.041,210.041,35300000.0
2006-06-05 23:30:00,210.072,210.072,210.037,210.037,86900001.0
2006-06-05 23:31:00,210.026,210.043,210.008,210.008,76699999.0
2006-06-05 23:32:00,210.012,210.012,209.968,209.971,35800000.0
2006-06-05 23:33:00,209.963,209.963,209.919,209.953,49900001.0
2006-06-05 23:34:00,209.981,210.042,209.981,210.029,44900000.0
2006-06-05 23:35:00,210.001,210.033,209.98,210.025,61599999.0
2006-06-05 23:36:00,210.044,210.069,210.013,210.013,21100000.0
2006-06-05 23:37:00,209.999,210.011,209.979,209.979,29900000.0
2006-06-05 23:38:00,209.983,209.987,209.966,209.987,40800000.0
2006-06-05 23:39:00,209.988,209.988,209.95,209.98,43999999.0
2006-06-05 23:40:00,209.98,209.985,209.97,209.97,79000000.0
2006-06-05 23:41:00,209.985,209.99,209.975,209.985,59000001.0
2006-06-05 23:42:00,209.972,209.99,209.972,209.985,18600000.0
2006-06-05 23:43:00,209.98,209.99,209.975,209.99,30800000.0
2006-06-05 23:44:00,209.98,209.99,209.975,209.98,48200000.0
2006-06-05 23:45:00,209.985,209.985,209.975,209.975,54100000.0
2006-06-05 23:46:00,209.977,209.98,209.975,209.98,48699999.0
2006-06-05 23:47:00,209.985,209.99,209.98,209.98,15100000.0
2006-06-05 23:48:00,209.98,209.99,209.97,209.99,31100000.0
2006-06-05 23:49:00,209.985,209.985,209.968,209.985,78000000.0
2006-06-05 23:50:00,209.98,209.98,209.967,209.975,21200000.0
2006-06-05 23:51:00,209.977,209.985,209.97,209.985,25800000.0
2006-06-05 23:52:00,209.98,209.988,209.975,209.98,36200001.0
2006-06-05 23:53:00,209.985,209.99,209.97,209.97,82199999.0
2006-06-05 23:54:00,209.98,209.99,209.97,209.975,39700000.0
2006-06-05 23:55:00,209.98,209.99,209.975,209.98,41000000.0
2006-06-05 23:56:00,209.995,209.995,209.98,209.99,64000001.0
2006-06-05 23:57:00,209.98,209.995,209.977,209.985,57400000.0
2006-06-05 23:58:00,209.985,209.985,209.973,209.977,95400000.0
2006-06-05 23:59:00,209.99,209.99,209.98,209.98,19200000.0
2006-06-06 00:00:00,209.99,209.99,209.97,209.98,23900000.0
2006-06-06 00:01:00,209.97,209.985,209.97,209.985,11400000.0
2006-06-06 00:02:00,209.977,209.995,209.97,209.995,79600000.0
2006-06-06 00:03:00,209.978,209.979,209.957,209.964,31600000.0
2006-06-06 00:04:00,209.95,209.955,209.945,209.952,48700000.0
2006-06-06 00:05:00,209.949,209.965,209.941,209.965,25700000.0
2006-06-06 00:06:00,209.971,209.971,209.947,209.947,11200000.0
2006-06-06 00:07:00,209.954,209.98,209.951,209.98,45000000.0
2006-06-06 00:08:00,209.992,210.008,209.953,210.008,53900000.0
2006-06-06 00:09:00,209.998,209.998,209.959,209.996,38200000.0
2006-06-06 00:10:00,210.006,210.046,210.006,210.037,31500000.0
2006-06-06 00:11:00,210.05,210.064,210.024,210.043,83500000.0
2006-06-06 00:12:00,210.049,210.062,210.036,210.039,70800000.0
2006-06-06 00:13:00,210.029,210.045,210.002,210.002,68200000.0
2006-06-06 00:14:00,209.998,210.015,209.981,210.002,48700000.0
2006-06-06 00:15:00,210.007,210.023,210.007,210.01,55400000.0
2006-06-06 00:16:00,210.013,210.02,210.007,210.007,59400000.0
2006-06-06 00:17:00,210.013,210.016,210.011,210.011,32500000.0
2006-06-06 00:18:00,209.998,210.022,209.968,209.968,82899999.0
2006-06-06 00:19:00,209.961,209.969,209.954,209.96,26300000.0
2006-06-06 00:20:00,209.958,209.981,209.958,209.962,81499999.0
2006-06-06 00:21:00,209.975,209.975,209.955,209.97,77400001.0
2006-06-06 00:22:00,209.965,209.98,209.965,209.965,63300000.0
2006-06-06 00:23:00,209.98,209.98,209.965,209.975,44700000.0
2006-06-06 00:24:00,209.973,209.98,209.965,209.965,40200000.0
2006-06-06 00:25:00,209.975,209.98,209.96,209.97,29100000.0
2006-06-06 00:26:00,209.97,209.975,209.96,209.96,62000000.0
2006-06-06 00:27:00,209.965,209.98,209.965,209.97,53900000.0
2006-06-06 00:28:00,209.972,209.995,209.969,209.995,20200000.0
2006-06-06 00:29:00,209.992,210.005,209.985,209.998,87000000.0
2006-06-06 00:30:00,209.987,209.987,209.963,209.967,37200000.0
2006-06-06 00:31:00,209.984,210.018,209.984,209.99,44000002.0
2006-06-06 00:32:00,209.991,210.061,209.991,210.061,44199999.0
2006-06-06 00:33:00,210.074,210.076,210.015,210.039,36900000.0
2006-06-06 00:34:00,210.05,210.066,210.031,210.066,34700000.0
2006-06-06 00:35:00,210.04,210.052,210.027,210.034,46500000.0
2006-06-06 00:36:00,210.063,210.18,210.063,210.18,38700000.0
2006-06-06 00:37:00,210.166,210.166,210.043,210.108,33400000.0
2006-06-06 00:38:00,210.132,210.138,210.062,210.062,60700000.0
2006-06-06 00:39:00,210.067,210.106,210.067,210.089,42399999.0
2006-06-06 00:40:00,210.127,210.199,210.127,210.199,26100001.0
2006-06-06 00:41:00,210.228,210.228,210.177,210.183,25300000.0
2006-06-06 00:42:00,210.161,210.185,210.138,210.158,32200000.0
2006-06-06 00:43:00,210.168,210.19,210.168,210.178,63300000.0
2006-06-06 00:44:00,210.189,210.198,210.181,210.195,37400000.0
2006-06-06 00:45:00,210.193,210.193,210.139,210.14,104200001.0
2006-06-06 00:46:00,210.129,210.193,210.129,210.193,38100000.0
2006-06-06 00:47:00,210.201,210.201,210.132,210.132,61000000.0
2006-06-06 00:48:00,210.134,210.174,210.134,210.174,39799999.0
2006-06-06 00:49:00,210.173,210.188,210.161,210.169,20300000.0
2006-06-06 00:50:00,210.189,210.189,210.16,210.16,37000000.0
2006-06-06 00:51:00,210.159,210.166,210.132,210.132,40100000.0
2006-06-06 00:52:00,210.149,210.175,210.149,210.175,19900000.0
2006-06-06 00:53:00,210.192,210.199,210.155,210.155,41100000.0
2006-06-06 00:54:00,210.118,210.135,210.041,210.041,39800000.0
2006-06-06 00:55:00,210.029,210.041,210.011,210.034,28000000.0
2006-06-06 00:56:00,210.044,210.044,210.032,210.039,48500000.0
2006-06-06 00:57:00,210.041,210.069,210.026,210.069,83200000.0
2006-06-06 00:58:00,210.06,210.118,210.06,210.109,53600001.0
2006-06-06 00:59:00,210.096,210.098,210.065,210.078,58599999.0
2006-06-06 01:00:00,210.064,210.095,210.049,210.095,56099999.0
2006-06-06 01:01:00,210.085,210.092,210.078,210.078,52500000.0
2006-06-06 01:02:00,210.085,210.085,209.987,210.03,95000001.0
2006-06-06 01:03:00,210.008,210.07,210.002,210.07,24000000.0
2006-06-06 01:04:00,210.091,210.105,210.065,210.07,66100000.0
2006-06-06 01:05:00,210.073,210.082,210.063,210.082,60800000.0
2006-06-06 01:06:00,210.09,210.106,210.09,210.093,79900000.0
2006-06-06 01:07:00,210.094,210.094,210.071,210.071,56800000.0
2006-06-06 01:08:00,210.06,210.06,210.031,210.038,51200000.0
2006-06-06 01:09:00,210.06,210.076,210.053,210.062,49799999.0
2006-06-06 01:10:00,210.086,210.097,210.054,210.054,39500000.0
2006-06-06 01:11:00,210.058,210.094,210.036,210.036,53700001.0
2006-06-06 01:12:00,210.04,210.05,210.035,210.036,100100001.0
2006-06-06 01:13:00,210.039,210.07,210.035,210.065,29400000.0
2006-06-06 01:14:00,210.072,210.087,210.072,210.075,56100000.0
2006-06-06 01:15:00,210.091,210.112,210.091,210.091,45600001.0
2006-06-06 01:16:00,210.093,210.114,210.093,210.107,57799999.0
2006-06-06 01:17:00,210.092,210.092,210.043,210.061,52400000.0
2006-06-06 01:18:00,210.068,210.079,210.065,210.07,48900000.0
2006-06-06 01:19:00,210.079,210.093,210.037,210.075,92099999.0
2006-06-06 01:20:00,210.086,210.102,210.076,210.1,83100000.0
2006-06-06 01:21:00,210.099,210.099,210.075,210.075,80200001.0
2006-06-06 01:22:00,210.072,210.084,210.057,210.057,48700001.0
2006-06-06 01:23:00,210.048,210.086,210.048,210.077,50200000.0
2006-06-06 01:24:00,210.089,210.09,210.078,210.088,41300000.0
2006-06-06 01:25:00,210.077,210.084,210.054,210.054,57000000.0
2006-06-06 01:26:00,210.058,210.115,210.058,210.088,48900000.0
2006-06-06 01:27:00,210.084,210.158,210.084,210.119,31900000.0
2006-06-06 01:28:00,210.121,210.172,210.121,210.167,46700001.0
2006-06-06 01:29:00,210.162,210.199,210.134,210.199,68900000.0
2006-06-06 01:30:00,210.226,210.253,210.221,210.253,38200000.0
2006-06-06 01:31:00,210.253,210.299,210.247,210.292,18600000.0
2006-06-06 01:32:00,210.314,210.329,210.27,210.28,66500000.0
2006-06-06 01:33:00,210.267,210.267,210.229,210.258,62200000.0
2006-06-06 01:34:00,210.275,210.28,210.26,210.26,22100000.0
2006-06-06 01:35:00,210.262,210.277,210.262,210.264,55899999.0
2006-06-06 01:36:00,210.269,210.299,210.269,210.283,58100000.0
2006-06-06 01:37:00,210.298,210.302,210.287,210.287,42400000.0
2006-06-06 01:38:00,210.282,210.306,210.253,210.253,19200000.0
2006-06-06 01:39:00,210.238,210.263,210.227,210.261,58400000.0
2006-06-06 01:40:00,210.261,210.265,210.244,210.246,58500001.0
2006-06-06 01:41:00,210.245,210.254,210.236,210.248,65700000.0
2006-06-06 01:42:00,210.248,210.248,210.205,210.205,27100000.0
2006-06-06 01:43:00,210.195,210.225,210.195,210.211,75700000.0
2006-06-06 01:44:00,210.215,210.239,210.212,210.239,77300001.0
2006-06-06 01:45:00,210.225,210.246,210.221,210.24,36700000.0
2006-06-06 01:46:00,210.221,210.221,210.173,210.217,98400000.0
2006-06-06 01:47:00,210.204,210.246,210.195,210.246,28100000.0
2006-06-06 01:48:00,210.25,210.25,210.221,210.235,42300000.0
2006-06-06 01:49:00,210.231,210.231,210.166,210.168,55399999.0
2006-06-06 01:50:00,210.163,210.212,210.146,210.188,50300000.0
2006-06-06 01:51:00,210.165,210.176,210.156,210.169,35800000.0
2006-06-06 01:52:00,210.151,210.176,210.151,210.171,44200000.0
2006-06-06 01:53:00,210.173,210.201,210.16,210.174,44000000.0
2006-06-06 01:54:00,210.181,210.181,210.146,210.166,64600000.0
2006-06-06 01:55:00,210.182,210.217,210.182,210.213,43600000.0
2006-06-06 01:56:00,210.225,210.225,210.2,210.2,40399999.0
2006-06-06 01:57:00,210.212,210.212,210.094,210.094,44200000.0
2006-06-06 01:58:00,210.094,210.107,210.077,210.09,50800000.0
2006-06-06 01:59:00,210.089,210.106,210.076,210.076,40700000.0
2006-06-06 02:00:00,210.079,210.117,210.079,210.099,23100000.0
2006-06-06 02:01:00,210.089,210.113,210.086,210.097,53900000.0
2006-06-06 02:02:00,210.088,210.115,210.087,210.111,45400000.0
2006-06-06 02:03:00,210.098,210.112,210.08,210.109,69400000.0
2006-06-06 02:04:00,210.108,210.13,210.087,210.115,73400000.0
2006-06-06 02:05:00,210.097,210.097,210.042,210.055,30900000.0
2006-06-06 02:06:00,210.04,210.1,210.034,210.1,44699999.0
2006-06-06 02:07:00,210.108,210.123,210.088,210.105,61200000.0
2006-06-06 02:08:00,210.114,210.125,210.107,210.114,48700000.0
2006-06-06 02:09:00,210.102,210.125,210.091,210.125,55600000.0
2006-06-06 02:10:00,210.135,210.141,210.129,210.137,73200001.0
2006-06-06 02:11:00,210.125,210.125,210.111,210.115,127200001.0
2006-06-06 02:12:00,210.106,210.118,210.096,210.115,35000000.0
2006-06-06 02:13:00,210.109,210.117,210.084,210.084,34900000.0
2006-06-06 02:14:00,210.096,210.136,210.096,210.108,30800000.0
2006-06-06 02:15:00,210.109,210.124,210.088,210.124,60800000.0
2006-06-06 02:16:00,210.135,210.163,210.135,210.144,50700000.0
2006-06-06 02:17:00,210.148,210.163,210.127,210.127,30200000.0
2006-06-06 02:18:00,210.108,210.114,210.089,210.105,34800000.0
2006-06-06 02:19:00,210.107,210.116,210.096,210.096,54700000.0
2006-06-06 02:20:00,210.112,210.134,210.112,210.132,47800000.0
2006-06-06 02:21:00,210.139,210.15,210.125,210.15,50000000.0
2006-06-06 02:22:00,210.138,210.181,210.136,210.152,41500000.0
2006-06-06 02:23:00,210.154,210.195,210.154,210.186,41500000.0
2006-06-06 02:24:00,210.189,210.189,210.177,210.179,25300000.0
2006-06-06 02:25:00,210.187,210.187,210.163,210.17,42399999.0
2006-06-06 02:26:00,210.172,210.172,210.142,210.155,75200001.0
2006-06-06 02:27:00,210.151,210.154,210.132,210.143,86299998.0
2006-06-06 02:28:00,210.134,210.174,210.121,210.174,46399999.0
2006-06-06 02:29:00,210.188,210.213,210.186,210.202,70899999.0
2006-06-06 02:30:00,210.195,210.195,210.172,210.172,66800000.0
2006-06-06 02:31:00,210.195,210.2,210.17,210.17,25100000.0
2006-06-06 02:32:00,210.16,210.16,210.148,210.148,44500000.0
2006-06-06 02:33:00,210.169,210.233,210.169,210.224,29400000.0
2006-06-06 02:34:00,210.239,210.269,210.239,210.263,25100000.0
2006-06-06 02:35:00,210.251,210.277,210.251,210.267,78800001.0
2006-06-06 02:36:00,210.264,210.302,210.248,210.302,19000000.0
2006-06-06 02:37:00,210.308,210.343,210.295,210.325,82600000.0
2006-06-06 02:38:00,210.3,210.308,210.25,210.25,64600001.0
2006-06-06 02:39:00,210.26,210.289,210.258,210.265,51800000.0
2006-06-06 02:40:00,210.256,210.256,210.222,210.225,64699999.0
2006-06-06 02:41:00,210.251,210.264,210.217,210.264,43800000.0
2006-06-06 02:42:00,210.262,210.275,210.246,210.246,35900000.0
2006-06-06 02:43:00,210.254,210.265,210.248,210.263,59600000.0
2006-06-06 02:44:00,210.253,210.275,210.245,210.27,30400000.0
2006-06-06 02:45:00,210.259,210.261,210.247,210.258,50900000.0
2006-06-06 02:46:00,210.252,210.273,210.252,210.268,54200000.0
2006-06-06 02:47:00,210.273,210.293,210.259,210.293,33000000.0
2006-06-06 02:48:00,210.303,210.325,210.298,210.316,64100000.0
2006-06-06 02:49:00,210.322,210.329,210.317,210.329,22100000.0
2006-06-06 02:50:00,210.328,210.33,210.286,210.3,73800000.0
2006-06-06 02:51:00,210.31,210.31,210.273,210.299,80400000.0
2006-06-06 02:52:00,210.288,210.304,210.28,210.283,28500000.0
2006-06-06 02:53:00,210.268,210.297,210.268,210.29,27000000.0
2006-06-06 02:54:00,210.29,210.307,210.282,210.303,36400000.0
2006-06-06 02:55:00,210.291,210.307,210.274,210.283,26400000.0
2006-06-06 02:56:00,210.267,210.278,210.262,210.276,38900000.0
2006-06-06 02:57:00,210.284,210.305,210.284,210.305,53700000.0
2006-06-06 02:58:00,210.31,210.31,210.295,210.31,24400000.0
2006-06-06 02:59:00,210.293,210.347,210.29,210.299,43400000.0
2006-06-06 03:00:00,210.285,210.3,210.273,210.292,63700000.0
2006-06-06 03:01:00,210.318,210.335,210.318,210.335,18400000.0
2006-06-06 03:02:00,210.362,210.382,210.343,210.343,42900000.0
2006-06-06 03:03:00,210.349,210.349,210.338,210.34,46100000.0
2006-06-06 03:04:00,210.338,210.338,210.283,210.313,65600001.0
2006-06-06 03:05:00,210.313,210.321,210.285,210.285,22700000.0
2006-06-06 03:06:00,210.296,210.316,210.292,210.316,29900000.0
2006-06-06 03:07:00,210.297,210.31,210.288,210.288,51400001.0
2006-06-06 03:08:00,210.318,210.373,210.318,210.366,42500000.0
2006-06-06 03:09:00,210.368,210.368,210.345,210.357,39400000.0
2006-06-06 03:10:00,210.341,210.373,210.337,210.348,47099999.0
2006-06-06 03:11:00,210.336,210.336,210.298,210.321,52700000.0
2006-06-06 03:12:00,210.32,210.32,210.29,210.29,43000001.0
2006-06-06 03:13:00,210.264,210.272,210.251,210.271,48499999.0
2006-06-06 03:14:00,210.279,210.291,210.271,210.271,31100000.0
2006-06-06 03:15:00,210.279,210.306,210.278,210.289,42799999.0
2006-06-06 03:16:00,210.284,210.284,210.27,210.277,55300001.0
2006-06-06 03:17:00,210.276,210.314,210.276,210.287,38300000.0
2006-06-06 03:18:00,210.27,210.27,210.194,210.194,40300000.0
2006-06-06 03:19:00,210.17,210.17,210.128,210.13,61300000.0
2006-06-06 03:20:00,210.137,210.176,210.134,210.145,47500001.0
2006-06-06 03:21:00,210.17,210.179,210.15,210.167,74900000.0
2006-06-06 03:22:00,210.17,210.209,210.17,210.203,50100000.0
2006-06-06 03:23:00,210.22,210.22,210.183,210.183,66800001.0
2006-06-06 03:24:00,210.197,210.209,210.175,210.209,72200001.0
2006-06-06 03:25:00,210.208,210.208,210.183,210.188,51299999.0
2006-06-06 03:26:00,210.185,210.198,210.185,210.188,23900000.0
2006-06-06 03:27:00,210.174,210.185,210.169,210.185,23900000.0
2006-06-06 03:28:00,210.183,210.183,210.146,210.155,45900000.0
2006-06-06 03:29:00,210.161,210.171,210.161,210.166,34800000.0
2006-06-06 03:30:00,210.169,210.194,210.169,210.183,59000001.0
2006-06-06 03:31:00,210.211,210.211,210.159,210.182,42000000.0
2006-06-06 03:32:00,210.186,210.186,210.176,210.184,50299999.0
2006-06-06 03:33:00,210.19,210.208,210.188,210.208,64900000.0
2006-06-06 03:34:00,210.211,210.214,210.193,210.193,36200000.0
2006-06-06 03:35:00,210.167,210.205,210.167,210.2,36800000.0
2006-06-06 03:36:00,210.203,210.208,210.189,210.2,71300000.0
2006-06-06 03:37:00,210.224,210.224,210.199,210.199,23100000.0
2006-06-06 03:38:00,210.186,210.203,210.155,210.203,32200000.0
2006-06-06 03:39:00,210.206,210.209,210.202,210.209,32099999.0
2006-06-06 03:40:00,210.195,210.218,210.195,210.215,73800001.0
2006-06-06 03:41:00,210.217,210.217,210.195,210.203,72300000.0
2006-06-06 03:42:00,210.205,210.229,210.205,210.213,71000001.0
2006-06-06 03:43:00,210.221,210.23,210.206,210.206,47500000.0
2006-06-06 03:44:00,210.208,210.208,210.197,210.2,42200000.0
2006-06-06 03:45:00,210.198,210.216,210.198,210.216,52500000.0
2006-06-06 03:46:00,210.19,210.19,210.166,210.166,58499999.0
2006-06-06 03:47:00,210.168,210.168,210.135,210.153,69800000.0
2006-06-06 03:48:00,210.152,210.165,210.137,210.156,91300000.0
2006-06-06 03:49:00,210.152,210.183,210.152,210.183,40500000.0
2006-06-06 03:50:00,210.2,210.22,210.2,210.22,11600000.0
2006-06-06 03:51:00,210.228,210.235,210.212,210.227,38200000.0
2006-06-06 03:52:00,210.235,210.238,210.215,210.228,54800000.0
2006-06-06 03:53:00,210.233,210.245,210.233,210.237,14700000.0
2006-06-06 03:54:00,210.237,210.237,210.222,210.222,23000000.0
2006-06-06 03:55:00,210.214,210.214,210.19,210.205,42700000.0
2006-06-06 03:56:00,210.198,210.22,210.187,210.218,41600000.0
2006-06-06 03:57:00,210.221,210.225,210.197,210.204,86399999.0
2006-06-06 03:58:00,210.207,210.21,210.194,210.198,38500000.0
2006-06-06 03:59:00,210.195,210.243,210.195,210.243,51400000.0
2006-06-06 04:00:00,210.243,210.243,210.224,210.225,31400000.0
2006-06-06 04:01:00,210.222,210.229,210.211,210.214,41100001.0
2006-06-06 04:02:00,210.203,210.224,210.203,210.22,56500000.0
2006-06-06 04:03:00,210.239,210.239,210.204,210.223,26300000.0
2006-06-06 04:04:00,210.234,210.236,210.226,210.226,28200000.0
2006-06-06 04:05:00,210.223,210.223,210.201,210.204,38400000.0
2006-06-06 04:06:00,210.212,210.22,210.203,210.21,50799999.0
2006-06-06 04:07:00,210.212,210.227,210.198,210.227,23000000.0
2006-06-06 04:08:00,210.245,210.27,210.235,210.253,55000000.0
2006-06-06 04:09:00,210.24,210.245,210.232,210.232,111900000.0
2006-06-06 04:10:00,210.249,210.266,210.247,210.248,37800000.0
2006-06-06 04:11:00,210.267,210.282,210.256,210.282,80300000.0
2006-06-06 04:12:00,210.264,210.277,210.254,210.254,42600000.0
2006-06-06 04:13:00,210.249,210.265,210.247,210.265,38400000.0
2006-06-06 04:14:00,210.254,210.275,210.254,210.274,43500000.0
2006-06-06 04:15:00,210.286,210.32,210.286,210.32,71300000.0
2006-06-06 04:16:00,210.301,210.321,210.292,210.295,57000000.0
2006-06-06 04:17:00,210.294,210.299,210.277,210.292,52700000.0
2006-06-06 04:18:00,210.305,210.318,210.295,210.295,35000000.0
2006-06-06 04:19:00,210.304,210.35,210.295,210.35,35400000.0
2006-06-06 04:20:00,210.34,210.345,210.301,210.301,61600000.0
2006-06-06 04:21:00,210.297,210.304,210.297,210.302,38600000.0
2006-06-06 04:22:00,210.293,210.295,210.27,210.27,56100000.0
2006-06-06 04:23:00,210.269,210.304,210.269,210.296,34800000.0
2006-06-06 04:24:00,210.287,210.297,210.275,210.297,30900000.0
2006-06-06 04:25:00,210.285,210.295,210.285,210.29,61199999.0
2006-06-06 04:26:00,210.297,210.308,210.26,210.27,38700000.0
2006-06-06 04:27:00,210.259,210.291,210.259,210.277,36200000.0
2006-06-06 04:28:00,210.277,210.303,210.277,210.291,16400000.0
2006-06-06 04:29:00,210.298,210.306,210.276,210.276,25900000.0
2006-06-06 04:30:00,210.275,210.277,210.254,210.254,57799999.0
2006-06-06 04:31:00,210.253,210.284,210.246,210.284,32300000.0
2006-06-06 04:32:00,210.291,210.302,210.291,210.293,64099999.0
2006-06-06 04:33:00,210.278,210.292,210.278,210.283,47300001.0
2006-06-06 04:34:00,210.269,210.323,210.256,210.323,28300000.0
2006-06-06 04:35:00,210.319,210.319,210.295,210.304,33900000.0
2006-06-06 04:36:00,210.299,210.324,210.297,210.3,35400000.0
2006-06-06 04:37:00,210.304,210.33,210.304,210.311,32100000.0
2006-06-06 04:38:00,210.321,210.337,210.32,210.32,26400000.0
2006-06-06 04:39:00,210.322,210.363,210.322,210.363,21400000.0
2006-06-06 04:40:00,210.369,210.37,210.346,210.369,46200000.0
2006-06-06 04:41:00,210.392,210.396,210.377,210.383,30400000.0
2006-06-06 04:42:00,210.384,210.385,210.335,210.352,59699999.0
2006-06-06 04:43:00,210.366,210.375,210.354,210.362,43300000.0
2006-06-06 04:44:00,210.374,210.374,210.337,210.34,34400000.0
2006-06-06 04:45:00,210.325,210.362,210.325,210.345,40900000.0
2006-06-06 04:46:00,210.352,210.369,210.352,210.353,45999999.0
2006-06-06 04:47:00,210.349,210.349,210.332,210.34,18200000.0
2006-06-06 04:48:00,210.353,210.355,210.328,210.335,35700000.0
2006-06-06 04:49:00,210.322,210.329,210.285,210.285,51500000.0
2006-06-06 04:50:00,210.266,210.294,210.266,210.287,56300000.0
2006-06-06 04:51:00,210.29,210.301,210.28,210.301,26000000.0
2006-06-06 04:52:00,210.295,210.295,210.264,210.293,72800000.0
2006-06-06 04:53:00,210.311,210.311,210.291,210.31,78900001.0
2006-06-06 04:54:00,210.328,210.353,210.325,210.345,57400000.0
2006-06-06 04:55:00,210.346,210.362,210.346,210.352,81700000.0
2006-06-06 04:56:00,210.357,210.368,210.339,210.357,36400000.0
2006-06-06 04:57:00,210.343,210.345,210.335,210.335,55800001.0
2006-06-06 04:58:00,210.327,210.345,210.327,210.335,51200000.0
2006-06-06 04:59:00,210.34,210.343,210.33,210.33,13600000.0
2006-06-06 05:00:00,210.342,210.368,210.339,210.361,50200001.0
2006-06-06 05:01:00,210.361,210.372,210.355,210.372,51600000.0
2006-06-06 05:02:00,210.37,210.375,210.362,210.37,74100000.0
2006-06-06 05:03:00,210.376,210.377,210.333,210.333,41000001.0
2006-06-06 05:04:00,210.322,210.34,210.322,210.324,19500000.0
2006-06-06 05:05:00,210.319,210.332,210.309,210.326,47700000.0
2006-06-06 05:06:00,210.31,210.333,210.31,210.312,31700000.0
2006-06-06 05:07:00,210.31,210.31,210.292,210.292,38900000.0
2006-06-06 05:08:00,210.297,210.321,210.297,210.315,57000001.0
2006-06-06 05:09:00,210.315,210.317,210.301,210.302,22200000.0
2006-06-06 05:10:00,210.299,210.324,210.299,210.31,48100001.0
2006-06-06 05:11:00,210.278,210.28,210.242,210.28,49400000.0
2006-06-06 05:12:00,210.279,210.303,210.279,210.303,88900000.0
2006-06-06 05:13:00,210.314,210.348,210.305,210.327,47000000.0
2006-06-06 05:14:00,210.325,210.325,210.294,210.306,55400000.0
2006-06-06 05:15:00,210.295,210.304,210.286,210.301,19200000.0
2006-06-06 05:16:00,210.318,210.35,210.311,210.343,45900000.0
2006-06-06 05:17:00,210.328,210.333,210.315,210.322,31100000.0
2006-06-06 05:18:00,210.318,210.318,210.296,210.296,56200000.0
2006-06-06 05:19:00,210.316,210.334,210.314,210.316,45300000.0
2006-06-06 05:20:00,210.322,210.322,210.28,210.28,35400000.0
2006-06-06 05:21:00,210.282,210.288,210.254,210.28,47100000.0
2006-06-06 05:22:00,210.298,210.313,210.293,210.297,61800000.0
2006-06-06 05:23:00,210.307,210.319,210.301,210.301,54700000.0
2006-06-06 05:24:00,210.311,210.326,210.301,210.317,44300001.0
2006-06-06 05:25:00,210.329,210.345,210.323,210.345,94100000.0
2006-06-06 05:26:00,210.345,210.362,210.345,210.353,36600000.0
2006-06-06 05:27:00,210.358,210.365,210.344,210.351,54799999.0
2006-06-06 05:28:00,210.347,210.347,210.318,210.319,25500000.0
2006-06-06 05:29:00,210.308,210.322,210.308,210.31,52800000.0
2006-06-06 05:30:00,210.317,210.317,210.289,210.305,38099999.0
2006-06-06 05:31:00,210.304,210.304,210.278,210.278,62800001.0
2006-06-06 05:32:00,210.293,210.293,210.276,210.279,53599999.0
2006-06-06 05:33:00,210.268,210.276,210.253,210.253,56800000.0
2006-06-06 05:34:00,210.25,210.25,210.25,210.25,3700000.0
2006-06-06 05:35:00,210.255,210.255,210.24,210.25,89300001.0
2006-06-06 05:36:00,210.245,210.265,210.245,210.252,40600001.0
2006-06-06 05:37:00,210.248,210.248,210.219,210.223,33100000.0
2006-06-06 05:38:00,210.221,210.235,210.219,210.235,23000000.0
2006-06-06 05:39:00,210.227,210.26,210.227,210.244,30400000.0
2006-06-06 05:40:00,210.243,210.253,210.241,210.253,24800000.0
2006-06-06 05:41:00,210.23,210.264,210.229,210.264,40600000.0
2006-06-06 05:42:00,210.261,210.261,210.245,210.255,6500000.0
2006-06-06 05:43:00,210.246,210.269,210.246,210.256,56100000.0
2006-06-06 05:44:00,210.269,210.269,210.23,210.243,30700000.0
2006-06-06 05:45:00,210.245,210.245,210.24,210.24,66800000.0
2006-06-06 05:46:00,210.228,210.258,210.228,210.249,75200000.0
2006-06-06 05:47:00,210.244,210.252,210.221,210.252,48300000.0
2006-06-06 05:48:00,210.26,210.26,210.235,210.245,62199999.0
2006-06-06 05:49:00,210.242,210.274,210.242,210.274,47900000.0
2006-06-06 05:50:00,210.259,210.294,210.259,210.278,75699999.0
2006-06-06 05:51:00,210.275,210.285,210.253,210.253,32700000.0
2006-06-06 05:52:00,210.287,210.289,210.268,210.289,53700000.0
2006-06-06 05:53:00,210.281,210.306,210.281,210.306,18300000.0
2006-06-06 05:54:00,210.31,210.315,210.31,210.315,6400000.0
2006-06-06 05:55:00,210.304,210.318,210.27,210.271,55600001.0
2006-06-06 05:56:00,210.27,210.28,210.26,210.265,87200002.0
2006-06-06 05:57:00,210.29,210.29,210.274,210.277,28000000.0
2006-06-06 05:58:00,210.29,210.299,210.285,210.29,73100001.0
2006-06-06 05:59:00,210.29,210.302,210.28,210.281,44900000.0
2006-06-06 06:00:00,210.277,210.285,210.262,210.285,58499998.0
2006-06-06 06:01:00,210.305,210.308,210.29,210.297,48300000.0
2006-06-06 06:02:00,210.294,210.294,210.276,210.293,66700001.0
2006-06-06 06:03:00,210.271,210.284,210.264,210.284,25900000.0
2006-06-06 06:04:00,210.289,210.297,210.28,210.283,45800000.0
2006-06-06 06:05:00,210.274,210.288,210.263,210.288,58400000.0
2006-06-06 06:06:00,210.285,210.289,210.265,210.282,61600000.0
2006-06-06 06:07:00,210.29,210.291,210.281,210.291,29300000.0
2006-06-06 06:08:00,210.27,210.275,210.267,210.273,35600000.0
2006-06-06 06:09:00,210.276,210.301,210.276,210.284,70000001.0
2006-06-06 06:10:00,210.285,210.301,210.273,210.286,78199999.0
2006-06-06 06:11:00,210.273,210.3,210.261,210.3,37500000.0
2006-06-06 06:12:00,210.309,210.309,210.283,210.283,58000000.0
2006-06-06 06:13:00,210.296,210.317,210.295,210.317,39100000.0
2006-06-06 06:14:00,210.322,210.347,210.303,210.331,51800000.0
2006-06-06 06:15:00,210.311,210.311,210.266,210.286,40100000.0
2006-06-06 06:16:00,210.288,210.3,210.288,210.292,37400000.0
2006-06-06 06:17:00,210.295,210.306,210.284,210.306,56200000.0
2006-06-06 06:18:00,210.282,210.282,210.253,210.253,34500001.0
2006-06-06 06:19:00,210.275,210.29,210.266,210.275,47299999.0
2006-06-06 06:20:00,210.284,210.286,210.257,210.263,51200000.0
2006-06-06 06:21:00,210.254,210.262,210.248,210.26,46000000.0
2006-06-06 06:22:00,210.259,210.262,210.232,210.232,90500001.0
2006-06-06 06:23:00,210.236,210.239,210.201,210.223,48699999.0
2006-06-06 06:24:00,210.215,210.224,210.124,210.124,28000000.0
2006-06-06 06:25:00,210.096,210.145,210.096,210.128,23400000.0
2006-06-06 06:26:00,210.122,210.213,210.111,210.213,54400000.0
2006-06-06 06:27:00,210.202,210.232,210.202,210.225,52799999.0
2006-06-06 06:28:00,210.223,210.232,210.214,210.22,45800000.0
2006-06-06 06:29:00,210.214,210.248,210.214,210.227,37200000.0
2006-06-06 06:30:00,210.256,210.272,210.246,210.262,58600001.0
2006-06-06 06:31:00,210.261,210.277,210.244,210.277,76900000.0
2006-06-06 06:32:00,210.283,210.29,210.248,210.248,65500000.0
2006-06-06 06:33:00,210.244,210.252,210.235,210.235,76100001.0
2006-06-06 06:34:00,210.233,210.252,210.233,210.252,35900000.0
2006-06-06 06:35:00,210.24,210.252,210.223,210.223,50200001.0
2006-06-06 06:36:00,210.233,210.278,210.232,210.278,40700000.0
2006-06-06 06:37:00,210.279,210.279,210.249,210.249,51499999.0
2006-06-06 06:38:00,210.262,210.262,210.243,210.252,55000001.0
2006-06-06 06:39:00,210.266,210.286,210.266,210.286,35500000.0
2006-06-06 06:40:00,210.28,210.293,210.263,210.27,77700000.0
2006-06-06 06:41:00,210.261,210.287,210.261,210.287,27000000.0
2006-06-06 06:42:00,210.29,210.29,210.274,210.29,99100000.0
2006-06-06 06:43:00,210.294,210.315,210.294,210.308,63200000.0
2006-06-06 06:44:00,210.304,210.304,210.288,210.302,48600000.0
2006-06-06 06:45:00,210.313,210.327,210.288,210.327,61900000.0
2006-06-06 06:46:00,210.323,210.325,210.292,210.292,73800000.0
2006-06-06 06:47:00,210.284,210.313,210.284,210.313,19500000.0
2006-06-06 06:48:00,210.313,210.313,210.284,210.311,70600000.0
2006-06-06 06:49:00,210.286,210.312,210.286,210.303,76800001.0
2006-06-06 06:50:00,210.284,210.307,210.284,210.301,52700001.0
2006-06-06 06:51:00,210.318,210.331,210.294,210.313,71500000.0
2006-06-06 06:52:00,210.307,210.341,210.307,210.313,72099998.0
2006-06-06 06:53:00,210.314,210.316,210.29,210.316,106500001.0
2006-06-06 06:54:00,210.286,210.287,210.268,210.276,54300000.0
2006-06-06 06:55:00,210.267,210.282,210.251,210.282,55899999.0
2006-06-06 06:56:00,210.303,210.307,210.298,210.307,28500000.0
2006-06-06 06:57:00,210.289,210.32,210.289,210.32,62399999.0
2006-06-06 06:58:00,210.31,210.322,210.296,210.307,42700000.0
2006-06-06 06:59:00,210.306,210.306,210.28,210.301,29800000.0
2006-06-06 07:00:00,210.299,210.311,210.292,210.298,24600000.0
2006-06-06 07:01:00,210.299,210.31,210.271,210.31,46600000.0
2006-06-06 07:02:00,210.317,210.323,210.29,210.306,69099999.0
2006-06-06 07:03:00,210.303,210.31,210.293,210.31,37000000.0
2006-06-06 07:04:00,210.3,210.305,210.281,210.281,46200001.0
2006-06-06 07:05:00,210.288,210.319,210.286,210.319,55600001.0
2006-06-06 07:06:00,210.327,210.339,210.316,210.316,60199999.0
2006-06-06 07:07:00,210.326,210.336,210.317,210.317,44400000.0
2006-06-06 07:08:00,210.332,210.334,210.317,210.329,43500000.0
2006-06-06 07:09:00,210.351,210.351,210.329,210.333,45500000.0
2006-06-06 07:10:00,210.347,210.373,210.333,210.334,64000000.0
2006-06-06 07:11:00,210.331,210.339,210.318,210.327,30300000.0
2006-06-06 07:12:00,210.327,210.329,210.304,210.329,27100000.0
2006-06-06 07:13:00,210.313,210.33,210.313,210.326,95300001.0
2006-06-06 07:14:00,210.32,210.33,210.315,210.325,69400000.0
2006-06-06 07:15:00,210.324,210.331,210.316,210.327,39000000.0
2006-06-06 07:16:00,210.339,210.339,210.328,210.337,31900000.0
2006-06-06 07:17:00,210.352,210.371,210.352,210.357,63999999.0
2006-06-06 07:18:00,210.367,210.384,210.367,210.367,45599999.0
2006-06-06 07:19:00,210.385,210.39,210.375,210.385,61300000.0
2006-06-06 07:20:00,210.389,210.414,210.389,210.414,32200000.0
2006-06-06 07:21:00,210.41,210.421,210.399,210.406,44700000.0
2006-06-06 07:22:00,210.407,210.408,210.394,210.406,36500000.0
2006-06-06 07:23:00,210.408,210.41,210.383,210.394,47300000.0
2006-06-06 07:24:00,210.399,210.403,210.382,210.403,56200000.0
2006-06-06 07:25:00,210.405,210.419,210.393,210.408,49900000.0
2006-06-06 07:26:00,210.42,210.42,210.387,210.397,20300000.0
2006-06-06 07:27:00,210.4,210.42,210.4,210.418,53100001.0
2006-06-06 07:28:00,210.419,210.431,210.408,210.431,53700000.0
2006-06-06 07:29:00,210.436,210.436,210.408,210.418,73100000.0
2006-06-06 07:30:00,210.415,210.436,210.415,210.428,30400000.0
2006-06-06 07:31:00,210.431,210.431,210.41,210.418,51900000.0
2006-06-06 07:32:00,210.415,210.424,210.407,210.424,29400000.0
2006-06-06 07:33:00,210.409,210.423,210.396,210.402,63800000.0
2006-06-06 07:34:00,210.404,210.404,210.388,210.388,68100001.0
2006-06-06 07:35:00,210.397,210.398,210.38,210.393,36600000.0
2006-06-06 07:36:00,210.401,210.409,210.385,210.4,31900000.0
2006-06-06 07:37:00,210.393,210.412,210.387,210.387,59900000.0
2006-06-06 07:38:00,210.38,210.395,210.38,210.395,34300000.0
2006-06-06 07:39:00,210.399,210.412,210.39,210.39,65100000.0
2006-06-06 07:40:00,210.405,210.414,210.395,210.414,17500000.0
2006-06-06 07:41:00,210.415,210.415,210.405,210.405,34700000.0
2006-06-06 07:42:00,210.421,210.421,210.399,210.405,21100000.0
2006-06-06 07:43:00,210.411,210.419,210.402,210.416,19300000.0
2006-06-06 07:44:00,210.42,210.436,210.414,210.42,41400001.0
2006-06-06 07:45:00,210.406,210.406,210.342,210.343,57100000.0
2006-06-06 07:46:00,210.336,210.408,210.335,210.408,58000000.0
2006-06-06 07:47:00,210.424,210.446,210.418,210.433,55700000.0
2006-06-06 07:48:00,210.424,210.433,210.42,210.428,57800000.0
2006-06-06 07:49:00,210.412,210.412,210.393,210.397,24900000.0
2006-06-06 07:50:00,210.388,210.411,210.386,210.386,48000001.0
2006-06-06 07:51:00,210.402,210.406,210.383,210.406,65900000.0
2006-06-06 07:52:00,210.399,210.423,210.394,210.394,87299999.0
2006-06-06 07:53:00,210.388,210.388,210.369,210.37,35400000.0
2006-06-06 07:54:00,210.365,210.397,210.365,210.378,22200000.0
2006-06-06 07:55:00,210.354,210.387,210.354,210.387,40900001.0
2006-06-06 07:56:00,210.383,210.383,210.351,210.369,69300000.0
2006-06-06 07:57:00,210.38,210.41,210.366,210.407,51300000.0
2006-06-06 07:58:00,210.42,210.422,210.372,210.388,71600000.0
2006-06-06 07:59:00,210.379,210.398,210.36,210.398,23000000.0
2006-06-06 08:00:00,210.409,210.412,210.357,210.361,31100000.0
2006-06-06 08:01:00,210.357,210.357,210.326,210.347,31200000.0
2006-06-06 08:02:00,210.347,210.357,210.305,210.357,52800000.0
2006-06-06 08:03:00,210.362,210.362,210.331,210.336,25900000.0
2006-06-06 08:04:00,210.328,210.369,210.328,210.362,37400000.0
2006-06-06 08:05:00,210.371,210.395,210.368,210.395,41000000.0
2006-06-06 08:06:00,210.401,210.401,210.377,210.401,43800000.0
2006-06-06 08:07:00,210.394,210.413,210.391,210.409,76900000.0
2006-06-06 08:08:00,210.44,210.455,210.429,210.439,43400000.0
2006-06-06 08:09:00,210.458,210.497,210.449,210.491,43200000.0
2006-06-06 08:10:00,210.48,210.48,210.441,210.45,55100000.0
2006-06-06 08:11:00,210.485,210.485,210.416,210.421,35800000.0
2006-06-06 08:12:00,210.408,210.434,210.395,210.413,48100000.0
2006-06-06 08:13:00,210.421,210.432,210.399,210.399,36900000.0
2006-06-06 08:14:00,210.391,210.404,210.361,210.368,76600000.0
2006-06-06 08:15:00,210.336,210.336,210.282,210.287,43700000.0
2006-06-06 08:16:00,210.289,210.297,210.264,210.287,25500000.0
2006-06-06 08:17:00,210.291,210.293,210.244,210.258,65700000.0
2006-06-06 08:18:00,210.253,210.29,210.233,210.262,59100000.0
2006-06-06 08:19:00,210.255,210.287,210.236,210.287,50100001.0
2006-06-06 08:20:00,210.291,210.291,210.247,210.247,35200000.0
2006-06-06 08:21:00,210.249,210.28,210.248,210.271,80599999.0
2006-06-06 08:22:00,210.267,210.279,210.252,210.257,69199999.0
2006-06-06 08:23:00,210.29,210.334,210.273,210.334,77899999.0
2006-06-06 08:24:00,210.338,210.348,210.32,210.346,36600000.0
2006-06-06 08:25:00,210.335,210.362,210.335,210.362,46700000.0
2006-06-06 08:26:00,210.355,210.376,210.346,210.351,56100000.0
2006-06-06 08:27:00,210.345,210.345,210.302,210.302,20800000.0
2006-06-06 08:28:00,210.295,210.3,210.279,210.299,43000000.0
2006-06-06 08:29:00,210.287,210.31,210.249,210.249,63700000.0
2006-06-06 08:30:00,210.246,210.295,210.246,210.295,74199999.0
2006-06-06 08:31:00,210.304,210.332,210.304,210.313,56199999.0
2006-06-06 08:32:00,210.327,210.372,210.327,210.354,49699999.0
2006-06-06 08:33:00,210.348,210.447,210.348,210.438,98500001.0
2006-06-06 08:34:00,210.447,210.447,210.41,210.437,48600000.0
2006-06-06 08:35:00,210.414,210.414,210.402,210.402,20700000.0
2006-06-06 08:36:00,210.383,210.402,210.376,210.396,34900000.0
2006-06-06 08:37:00,210.387,210.423,210.384,210.423,47200000.0
2006-06-06 08:38:00,210.435,210.445,210.408,210.414,66600001.0
2006-06-06 08:39:00,210.437,210.468,210.432,210.453,18100000.0
2006-06-06 08:40:00,210.486,210.499,210.486,210.499,83900001.0
2006-06-06 08:41:00,210.523,210.571,210.523,210.544,65300000.0
2006-06-06 08:42:00,210.532,210.532,210.481,210.491,83000000.0
2006-06-06 08:43:00,210.491,210.492,210.45,210.45,55100000.0
2006-06-06 08:44:00,210.472,210.501,210.463,210.491,90499999.0
2006-06-06 08:45:00,210.489,210.507,210.483,210.495,48900000.0
2006-06-06 08:46:00,210.506,210.523,210.492,210.492,34800000.0
2006-06-06 08:47:00,210.486,210.511,210.486,210.496,37200000.0
2006-06-06 08:48:00,210.494,210.494,210.481,210.482,19100000.0
2006-06-06 08:49:00,210.474,210.488,210.465,210.478,63800000.0
2006-06-06 08:50:00,210.482,210.489,210.44,210.457,43999999.0
2006-06-06 08:51:00,210.435,210.448,210.426,210.426,56100000.0
2006-06-06 08:52:00,210.431,210.468,210.431,210.468,40400000.0
2006-06-06 08:53:00,210.488,210.576,210.488,210.566,45400000.0
2006-06-06 08:54:00,210.556,210.593,210.556,210.585,41299999.0
2006-06-06 08:55:00,210.561,210.566,210.524,210.524,29400000.0
2006-06-06 08:56:00,210.502,210.513,210.434,210.44,55200000.0
2006-06-06 08:57:00,210.448,210.472,210.446,210.449,64300001.0
2006-06-06 08:58:00,210.448,210.491,210.448,210.47,60500000.0
2006-06-06 08:59:00,210.488,210.488,210.472,210.487,62400000.0
2006-06-06 09:00:00,210.479,210.513,210.479,210.513,35900000.0
2006-06-06 09:01:00,210.487,210.496,210.44,210.44,44400000.0
2006-06-06 09:02:00,210.417,210.417,210.377,210.379,37200000.0
2006-06-06 09:03:00,210.378,210.385,210.375,210.377,40900000.0
2006-06-06 09:04:00,210.36,210.36,210.291,210.298,33300000.0
2006-06-06 09:05:00,210.302,210.35,210.302,210.346,42400000.0
2006-06-06 09:06:00,210.328,210.362,210.304,210.346,64300000.0
2006-06-06 09:07:00,210.34,210.344,210.307,210.336,54700000.0
2006-06-06 09:08:00,210.347,210.372,210.347,210.359,19500000.0
2006-06-06 09:09:00,210.356,210.356,210.337,210.34,41500000.0
2006-06-06 09:10:00,210.366,210.366,210.292,210.294,28900000.0
2006-06-06 09:11:00,210.279,210.279,210.248,210.248,24000000.0
2006-06-06 09:12:00,210.249,210.278,210.249,210.272,49500000.0
2006-06-06 09:13:00,210.28,210.319,210.279,210.297,51500000.0
2006-06-06 09:14:00,210.284,210.296,210.267,210.272,64100001.0
2006-06-06 09:15:00,210.267,210.285,210.258,210.258,72700000.0
2006-06-06 09:16:00,210.244,210.267,210.24,210.243,85500000.0
2006-06-06 09:17:00,210.234,210.238,210.202,210.236,87300000.0
2006-06-06 09:18:00,210.24,210.329,210.24,210.329,76000000.0
2006-06-06 09:19:00,210.328,210.359,210.31,210.359,22000000.0
2006-06-06 09:20:00,210.372,210.372,210.323,210.33,29200000.0
2006-06-06 09:21:00,210.336,210.336,210.307,210.317,46200000.0
2006-06-06 09:22:00,210.317,210.317,210.285,210.304,80700000.0
2006-06-06 09:23:00,210.305,210.305,210.264,210.264,56400001.0
2006-06-06 09:24:00,210.266,210.282,210.257,210.282,41500000.0
2006-06-06 09:25:00,210.286,210.343,210.286,210.343,32800000.0
2006-06-06 09:26:00,210.37,210.382,210.358,210.368,83200001.0
2006-06-06 09:27:00,210.391,210.403,210.385,210.396,49300000.0
2006-06-06 09:28:00,210.406,210.412,210.397,210.405,22400000.0
2006-06-06 09:29:00,210.376,210.391,210.363,210.37,71000000.0
2006-06-06 09:30:00,210.368,210.377,210.346,210.346,35200000.0
2006-06-06 09:31:00,210.342,210.347,210.295,210.308,84499999.0
2006-06-06 09:32:00,210.31,210.312,210.282,210.282,35799999.0
2006-06-06 09:33:00,210.285,210.314,210.281,210.313,47400000.0
2006-06-06 09:34:00,210.318,210.328,210.305,210.313,38400000.0
2006-06-06 09:35:00,210.325,210.335,210.295,210.311,66299999.0
2006-06-06 09:36:00,210.317,210.329,210.302,210.314,111800000.0
2006-06-06 09:37:00,210.302,210.302,210.245,210.285,42800000.0
2006-06-06 09:38:00,210.28,210.3,210.275,210.275,46100000.0
2006-06-06 09:39:00,210.276,210.276,210.243,210.259,69499999.0
2006-06-06 09:40:00,210.256,210.256,210.237,210.254,51100000.0
2006-06-06 09:41:00,210.254,210.258,210.241,210.257,66800000.0
2006-06-06 09:42:00,210.267,210.298,210.267,210.286,23500000.0
2006-06-06 09:43:00,210.269,210.269,210.224,210.254,24100000.0
2006-06-06 09:44:00,210.255,210.297,210.244,210.29,33200000.0
2006-06-06 09:45:00,210.303,210.328,210.303,210.322,72200000.0
2006-06-06 09:46:00,210.294,210.322,210.279,210.309,41300000.0
2006-06-06 09:47:00,210.318,210.356,210.313,210.338,83099999.0
2006-06-06 09:48:00,210.339,210.38,210.339,210.363,40600000.0
2006-06-06 09:49:00,210.356,210.362,210.332,210.332,44100000.0
2006-06-06 09:50:00,210.344,210.367,210.32,210.352,35500000.0
2006-06-06 09:51:00,210.346,210.346,210.311,210.311,25900000.0
2006-06-06 09:52:00,210.315,210.331,210.29,210.29,73000000.0
2006-06-06 09:53:00,210.29,210.29,210.263,210.263,65599999.0
2006-06-06 09:54:00,210.268,210.27,210.217,210.258,60700000.0
2006-06-06 09:55:00,210.26,210.26,210.249,210.258,59499999.0
2006-06-06 09:56:00,210.257,210.299,210.257,210.286,60199999.0
2006-06-06 09:57:00,210.273,210.294,210.257,210.28,61200000.0
2006-06-06 09:58:00,210.305,210.312,210.287,210.296,32900000.0
2006-06-06 09:59:00,210.304,210.328,210.288,210.312,34200000.0
2006-06-06 10:00:00,210.319,210.344,210.319,210.33,75899999.0
2006-06-06 10:01:00,210.329,210.329,210.292,210.299,79000000.0
2006-06-06 10:02:00,210.333,210.351,210.333,210.336,23200000.0
2006-06-06 10:03:00,210.327,210.345,210.313,210.34,72600000.0
2006-06-06 10:04:00,210.346,210.36,210.314,210.326,56700001.0
2006-06-06 10:05:00,210.327,210.327,210.303,210.303,34300000.0
2006-06-06 10:06:00,210.293,210.321,210.285,210.321,46000000.0
2006-06-06 10:07:00,210.326,210.336,210.32,210.336,26500000.0
2006-06-06 10:08:00,210.336,210.342,210.321,210.33,53800000.0
2006-06-06 10:09:00,210.327,210.328,210.304,210.316,56499999.0
2006-06-06 10:10:00,210.322,210.322,210.299,210.32,59200000.0
2006-06-06 10:11:00,210.316,210.346,210.316,210.338,55299999.0
2006-06-06 10:12:00,210.344,210.371,210.344,210.37,34900000.0
2006-06-06 10:13:00,210.359,210.363,210.323,210.333,71300000.0
2006-06-06 10:14:00,210.347,210.359,210.321,210.35,69899999.0
2006-06-06 10:15:00,210.377,210.377,210.36,210.364,21000000.0
2006-06-06 10:16:00,210.371,210.394,210.365,210.383,41800000.0
2006-06-06 10:17:00,210.362,210.38,210.362,210.362,43500000.0
2006-06-06 10:18:00,210.35,210.367,210.35,210.36,85400000.0
2006-06-06 10:19:00,210.356,210.367,210.335,210.346,49300001.0
2006-06-06 10:20:00,210.361,210.377,210.357,210.374,66500000.0
2006-06-06 10:21:00,210.361,210.361,210.338,210.338,31200000.0
2006-06-06 10:22:00,210.346,210.357,210.325,210.335,22800000.0
2006-06-06 10:23:00,210.332,210.348,210.332,210.333,46600000.0
2006-06-06 10:24:00,210.323,210.34,210.307,210.34,25900000.0
2006-06-06 10:25:00,210.347,210.35,210.338,210.35,21900000.0
2006-06-06 10:26:00,210.361,210.361,210.318,210.357,29300000.0
2006-06-06 10:27:00,210.364,210.364,210.342,210.36,50400000.0
2006-06-06 10:28:00,210.361,210.372,210.353,210.372,91199999.0
2006-06-06 10:29:00,210.382,210.382,210.329,210.33,71800001.0
2006-06-06 10:30:00,210.329,210.341,210.327,210.336,52900000.0
2006-06-06 10:31:00,210.323,210.327,210.304,210.306,23100000.0
2006-06-06 10:32:00,210.31,210.322,210.295,210.3,77900001.0
2006-06-06 10:33:00,210.305,210.305,210.281,210.282,73600000.0
2006-06-06 10:34:00,210.299,210.313,210.281,210.281,6100000.0
2006-06-06 10:35:00,210.278,210.309,210.278,210.291,23300000.0
2006-06-06 10:36:00,210.294,210.301,210.281,210.3,76800000.0
2006-06-06 10:37:00,210.301,210.311,210.295,210.308,34700000.0
2006-06-06 10:38:00,210.309,210.327,210.305,210.316,76600001.0
2006-06-06 10:39:00,210.322,210.328,210.308,210.308,33400000.0
2006-06-06 10:40:00,210.303,210.316,210.282,210.297,42900000.0
2006-06-06 10:41:00,210.311,210.311,210.286,210.304,49800000.0
2006-06-06 10:42:00,210.294,210.323,210.282,210.323,60900000.0
2006-06-06 10:43:00,210.321,210.347,210.304,210.304,69400000.0
2006-06-06 10:44:00,210.293,210.293,210.165,210.165,53500000.0
2006-06-06 10:45:00,210.156,210.156,210.096,210.1,40700000.0
2006-06-06 10:46:00,210.08,210.094,210.069,210.07,78000001.0
2006-06-06 10:47:00,210.068,210.104,210.051,210.072,41800000.0
2006-06-06 10:48:00,210.075,210.098,210.073,210.076,49100000.0
2006-06-06 10:49:00,210.066,210.066,210.012,210.021,64700000.0
2006-06-06 10:50:00,210.034,210.077,210.034,210.059,29500000.0
2006-06-06 10:51:00,210.068,210.103,210.058,210.101,36400000.0
2006-06-06 10:52:00,210.121,210.121,210.087,210.105,40100001.0
2006-06-06 10:53:00,210.102,210.102,210.062,210.071,47000000.0
2006-06-06 10:54:00,210.06,210.095,210.054,210.083,57400000.0
2006-06-06 10:55:00,210.086,210.092,210.067,210.076,44100000.0
2006-06-06 10:56:00,210.068,210.084,210.049,210.049,72300001.0
2006-06-06 10:57:00,210.041,210.051,210.029,210.037,53000000.0
2006-06-06 10:58:00,210.037,210.048,210.026,210.048,42400000.0
2006-06-06 10:59:00,210.05,210.059,210.037,210.047,70700000.0
2006-06-06 11:00:00,210.073,210.081,210.054,210.068,19100000.0
2006-06-06 11:01:00,210.079,210.082,210.067,210.067,59699999.0
2006-06-06 11:02:00,210.069,210.08,210.063,210.08,89800001.0
2006-06-06 11:03:00,210.082,210.116,210.082,210.116,67100000.0
2006-06-06 11:04:00,210.126,210.13,210.108,210.13,23100000.0
2006-06-06 11:05:00,210.131,210.143,210.12,210.12,56000001.0
2006-06-06 11:06:00,210.133,210.17,210.133,210.17,35800000.0
2006-06-06 11:07:00,210.15,210.175,210.146,210.154,53400000.0
2006-06-06 11:08:00,210.158,210.169,210.146,210.153,56199999.0
2006-06-06 11:09:00,210.134,210.134,210.116,210.133,40399999.0
2006-06-06 11:10:00,210.14,210.143,210.123,210.127,30300000.0
2006-06-06 11:11:00,210.111,210.139,210.107,210.111,51700000.0
2006-06-06 11:12:00,210.137,210.171,210.137,210.163,40000000.0
2006-06-06 11:13:00,210.149,210.149,210.127,210.132,45700000.0
2006-06-06 11:14:00,210.133,210.151,210.123,210.132,28400000.0
2006-06-06 11:15:00,210.109,210.119,210.083,210.083,53300000.0
2006-06-06 11:16:00,210.074,210.074,210.046,210.056,40700000.0
2006-06-06 11:17:00,210.052,210.052,210.02,210.04,54500001.0
2006-06-06 11:18:00,210.024,210.046,210.024,210.035,17200000.0
2006-06-06 11:19:00,210.03,210.052,210.03,210.052,43400000.0
2006-06-06 11:20:00,210.052,210.104,210.052,210.093,46800001.0
2006-06-06 11:21:00,210.108,210.11,210.1,210.102,27200000.0
2006-06-06 11:22:00,210.093,210.093,210.062,210.072,53900000.0
2006-06-06 11:23:00,210.074,210.094,210.074,210.09,39500000.0
2006-06-06 11:24:00,210.107,210.129,210.086,210.086,60300002.0
2006-06-06 11:25:00,210.065,210.075,210.045,210.059,31000000.0
2006-06-06 11:26:00,210.048,210.063,210.022,210.044,33900000.0
2006-06-06 11:27:00,210.042,210.049,209.995,210.013,29300000.0
2006-06-06 11:28:00,209.993,209.995,209.955,209.983,34700000.0
2006-06-06 11:29:00,209.984,209.984,209.933,209.933,23500000.0
2006-06-06 11:30:00,209.929,209.954,209.928,209.953,36900000.0
2006-06-06 11:31:00,209.98,209.985,209.97,209.974,46200000.0
2006-06-06 11:32:00,209.937,209.937,209.892,209.913,30200000.0
2006-06-06 11:33:00,209.923,209.97,209.923,209.96,29500000.0
2006-06-06 11:34:00,209.94,209.948,209.916,209.916,73400001.0
2006-06-06 11:35:00,209.888,209.891,209.876,209.882,73600000.0
2006-06-06 11:36:00,209.899,209.916,209.893,209.91,63400000.0
2006-06-06 11:37:00,209.927,209.946,209.927,209.94,29600000.0
2006-06-06 11:38:00,209.936,209.942,209.917,209.942,35100000.0
2006-06-06 11:39:00,209.94,209.986,209.94,209.979,43300000.0
2006-06-06 11:40:00,209.972,209.997,209.972,209.988,49000000.0
2006-06-06 11:41:00,209.985,209.996,209.975,209.988,58000001.0
2006-06-06 11:42:00,209.994,210.015,209.99,210.007,43800000.0
2006-06-06 11:43:00,209.999,210.03,209.984,209.986,78400000.0
2006-06-06 11:44:00,210.007,210.024,210.001,210.007,57599999.0
2006-06-06 11:45:00,209.997,210.018,209.997,210.015,34200000.0
2006-06-06 11:46:00,210.021,210.057,210.021,210.056,35100000.0
2006-06-06 11:47:00,210.053,210.06,210.038,210.052,42600000.0
2006-06-06 11:48:00,210.058,210.072,210.051,210.069,88499999.0
2006-06-06 11:49:00,210.075,210.113,210.075,210.113,33100000.0
2006-06-06 11:50:00,210.104,210.118,210.091,210.099,36999999.0
2006-06-06 11:51:00,210.103,210.103,210.045,210.045,35900000.0
2006-06-06 11:52:00,210.045,210.068,210.045,210.059,28000000.0
2006-06-06 11:53:00,210.072,210.081,210.057,210.07,55499999.0
2006-06-06 11:54:00,210.089,210.102,210.071,210.093,104599999.0
2006-06-06 11:55:00,210.096,210.096,210.084,210.091,25300000.0
2006-06-06 11:56:00,210.094,210.116,210.094,210.106,65099999.0
2006-06-06 11:57:00,210.106,210.132,210.106,210.132,31500000.0
2006-06-06 11:58:00,210.121,210.121,210.098,210.107,58500000.0
2006-06-06 11:59:00,210.144,210.144,210.123,210.131,28200000.0
2006-06-06 12:00:00,210.141,210.141,210.119,210.13,37100001.0
2006-06-06 12:01:00,210.129,210.142,210.129,210.137,39200000.0
2006-06-06 12:02:00,210.14,210.14,210.123,210.14,63600001.0
2006-06-06 12:03:00,210.148,210.148,210.121,210.136,64600000.0
2006-06-06 12:04:00,210.133,210.133,210.115,210.131,48500000.0
2006-06-06 12:05:00,210.131,210.131,210.11,210.11,42799999.0
2006-06-06 12:06:00,210.12,210.177,210.12,210.163,51100000.0
2006-06-06 12:07:00,210.17,210.182,210.127,210.138,47300000.0
2006-06-06 12:08:00,210.136,210.153,210.125,210.143,52500000.0
2006-06-06 12:09:00,210.156,210.178,210.149,210.178,30000000.0
2006-06-06 12:10:00,210.218,210.218,210.202,210.203,49699999.0
2006-06-06 12:11:00,210.207,210.207,210.175,210.186,32000000.0
2006-06-06 12:12:00,210.196,210.219,210.182,210.219,54300000.0
2006-06-06 12:13:00,210.219,210.254,210.208,210.245,47500000.0
2006-06-06 12:14:00,210.247,210.253,210.204,210.204,36100000.0
2006-06-06 12:15:00,210.2,210.225,210.179,210.179,63800000.0
2006-06-06 12:16:00,210.167,210.193,210.152,210.153,55100000.0
2006-06-06 12:17:00,210.165,210.173,210.109,210.127,74699999.0
2006-06-06 12:18:00,210.112,210.112,210.091,210.093,29400000.0
2006-06-06 12:19:00,210.094,210.132,210.094,210.108,51900000.0
2006-06-06 12:20:00,210.097,210.117,210.087,210.087,51500000.0
2006-06-06 12:21:00,210.1,210.101,210.034,210.068,70400000.0
2006-06-06 12:22:00,210.056,210.096,210.018,210.018,43700000.0
2006-06-06 12:23:00,210.01,210.01,209.978,209.99,40600000.0
2006-06-06 12:24:00,209.987,210.002,209.909,209.913,41500000.0
2006-06-06 12:25:00,209.911,209.938,209.901,209.93,67800001.0
2006-06-06 12:26:00,209.916,209.928,209.91,209.925,33300000.0
2006-06-06 12:27:00,209.917,209.928,209.892,209.921,40500000.0
2006-06-06 12:28:00,209.933,209.987,209.911,209.981,33400000.0
2006-06-06 12:29:00,210.002,210.014,209.978,209.98,75600000.0
2006-06-06 12:30:00,209.946,209.971,209.933,209.948,47700000.0
2006-06-06 12:31:00,209.934,209.943,209.919,209.925,65200000.0
2006-06-06 12:32:00,209.932,209.941,209.894,209.927,30600000.0
2006-06-06 12:33:00,209.937,209.937,209.919,209.932,67800000.0
2006-06-06 12:34:00,209.933,209.933,209.901,209.901,39899999.0
2006-06-06 12:35:00,209.904,209.948,209.903,209.947,45400000.0
2006-06-06 12:36:00,209.947,209.975,209.935,209.975,91200000.0
2006-06-06 12:37:00,209.988,210.003,209.958,210.003,63700000.0
2006-06-06 12:38:00,210.0,210.024,209.978,210.024,58700000.0
2006-06-06 12:39:00,210.021,210.042,210.016,210.036,85999999.0
2006-06-06 12:40:00,210.042,210.042,210.02,210.032,49700001.0
2006-06-06 12:41:00,210.042,210.052,210.027,210.032,71800001.0
2006-06-06 12:42:00,210.034,210.034,209.999,210.004,68200001.0
2006-06-06 12:43:00,210.004,210.013,209.994,210.002,61400000.0
2006-06-06 12:44:00,209.993,209.993,209.973,209.98,44800000.0
2006-06-06 12:45:00,209.98,209.988,209.961,209.975,43099999.0
2006-06-06 12:46:00,209.968,209.975,209.958,209.968,25600000.0
2006-06-06 12:47:00,209.99,210.02,209.968,210.02,99100001.0
2006-06-06 12:48:00,210.021,210.033,209.99,210.0,38800000.0
2006-06-06 12:49:00,210.003,210.023,209.986,209.986,50400000.0
2006-06-06 12:50:00,210.008,210.026,210.002,210.002,41700000.0
2006-06-06 12:51:00,209.997,210.026,209.993,210.026,48699999.0
2006-06-06 12:52:00,210.035,210.069,210.035,210.042,73500000.0
2006-06-06 12:53:00,210.034,210.076,210.034,210.061,20100000.0
2006-06-06 12:54:00,210.086,210.086,210.032,210.066,56199999.0
2006-06-06 12:55:00,210.06,210.071,210.041,210.045,41500000.0
2006-06-06 12:56:00,210.034,210.036,210.007,210.023,40900000.0
2006-06-06 12:57:00,210.01,210.01,209.974,209.974,15400000.0
2006-06-06 12:58:00,209.964,210.011,209.964,209.999,61400001.0
2006-06-06 12:59:00,210.002,210.002,209.982,209.99,49800000.0
2006-06-06 13:00:00,209.979,210.016,209.979,210.016,71300000.0
2006-06-06 13:01:00,210.038,210.069,210.036,210.036,41900000.0
2006-06-06 13:02:00,210.033,210.065,210.033,210.065,60200000.0
2006-06-06 13:03:00,210.063,210.076,210.043,210.043,49800000.0
2006-06-06 13:04:00,210.029,210.041,210.011,210.021,57599999.0
2006-06-06 13:05:00,210.039,210.039,210.022,210.031,51700001.0
2006-06-06 13:06:00,210.021,210.022,209.999,210.006,49300000.0
2006-06-06 13:07:00,209.998,210.026,209.988,210.013,85800000.0
2006-06-06 13:08:00,210.005,210.012,209.995,210.006,72500000.0
2006-06-06 13:09:00,209.996,210.017,209.975,209.975,34900000.0
2006-06-06 13:10:00,209.948,209.948,209.933,209.948,23400000.0
2006-06-06 13:11:00,209.945,209.945,209.911,209.911,25600000.0
2006-06-06 13:12:00,209.912,209.939,209.911,209.939,38700000.0
2006-06-06 13:13:00,209.937,209.95,209.934,209.934,58900001.0
2006-06-06 13:14:00,209.947,209.972,209.945,209.959,57700000.0
2006-06-06 13:15:00,209.946,209.965,209.942,209.942,35400000.0
2006-06-06 13:16:00,209.947,209.954,209.929,209.947,55099999.0
2006-06-06 13:17:00,209.937,209.954,209.923,209.923,47200000.0
2006-06-06 13:18:00,209.939,209.939,209.884,209.904,67100000.0
2006-06-06 13:19:00,209.89,209.912,209.878,209.907,65400000.0
2006-06-06 13:20:00,209.937,209.937,209.915,209.92,79200000.0
2006-06-06 13:21:00,209.921,209.938,209.91,209.927,23900000.0
2006-06-06 13:22:00,209.914,209.952,209.912,209.952,27400000.0
2006-06-06 13:23:00,209.966,210.074,209.966,210.074,58100000.0
2006-06-06 13:24:00,210.072,210.073,210.05,210.071,50200000.0
2006-06-06 13:25:00,210.056,210.096,210.056,210.096,73400000.0
2006-06-06 13:26:00,210.105,210.105,210.063,210.063,66900001.0
2006-06-06 13:27:00,210.067,210.103,210.067,210.102,30200001.0
2006-06-06 13:28:00,210.094,210.109,210.094,210.1,53099999.0
2006-06-06 13:29:00,210.081,210.103,210.075,210.081,69400000.0
2006-06-06 13:30:00,210.076,210.089,210.055,210.055,43000000.0
2006-06-06 13:31:00,210.066,210.08,210.06,210.078,59200000.0
2006-06-06 13:32:00,210.065,210.08,210.031,210.035,77699999.0
2006-06-06 13:33:00,210.045,210.053,210.019,210.019,30700000.0
2006-06-06 13:34:00,210.015,210.04,210.0,210.04,73300001.0
2006-06-06 13:35:00,210.039,210.053,210.035,210.053,19000000.0
2006-06-06 13:36:00,210.056,210.067,210.023,210.057,68500000.0
2006-06-06 13:37:00,210.035,210.062,210.014,210.037,34700000.0
2006-06-06 13:38:00,210.051,210.087,210.044,210.066,60300001.0
2006-06-06 13:39:00,210.094,210.114,210.085,210.088,47000000.0
2006-06-06 13:40:00,210.08,210.082,210.063,210.075,87400002.0
2006-06-06 13:41:00,210.062,210.062,210.008,210.013,41300000.0
2006-06-06 13:42:00,210.018,210.018,209.976,209.977,39700000.0
2006-06-06 13:43:00,209.978,209.988,209.96,209.969,33300000.0
2006-06-06 13:44:00,209.96,209.999,209.959,209.998,52900001.0
2006-06-06 13:45:00,209.986,210.002,209.978,210.002,27000000.0
2006-06-06 13:46:00,209.997,210.013,209.994,210.008,33400000.0
2006-06-06 13:47:00,210.007,210.012,209.978,209.978,52800000.0
2006-06-06 13:48:00,209.987,210.014,209.987,209.992,68700000.0
2006-06-06 13:49:00,209.993,209.993,209.957,209.975,38200000.0
2006-06-06 13:50:00,209.987,209.991,209.987,209.991,57300001.0
2006-06-06 13:51:00,209.991,209.991,209.963,209.97,48499999.0
2006-06-06 13:52:00,209.971,209.977,209.971,209.977,29900000.0
2006-06-06 13:53:00,209.969,209.983,209.961,209.961,40400000.0
2006-06-06 13:54:00,209.941,209.952,209.94,209.947,27800000.0
2006-06-06 13:55:00,209.936,209.944,209.928,209.944,28300000.0
2006-06-06 13:56:00,209.937,209.985,209.937,209.985,31800000.0
2006-06-06 13:57:00,209.99,209.99,209.949,209.984,38200000.0
2006-06-06 13:58:00,209.982,209.988,209.967,209.988,80000002.0
2006-06-06 13:59:00,209.979,210.016,209.979,210.001,73600000.0
2006-06-06 14:00:00,209.971,209.99,209.962,209.974,47600000.0
2006-06-06 14:01:00,209.987,210.005,209.979,210.0,52500000.0
2006-06-06 14:02:00,210.014,210.034,210.002,210.034,56500000.0
2006-06-06 14:03:00,210.034,210.047,210.005,210.03,36300000.0
2006-06-06 14:04:00,210.037,210.068,210.037,210.066,50600000.0
2006-06-06 14:05:00,210.078,210.088,210.058,210.088,57499999.0
2006-06-06 14:06:00,210.06,210.064,210.037,210.037,57200000.0
2006-06-06 14:07:00,210.022,210.022,209.993,209.995,41000000.0
2006-06-06 14:08:00,209.989,210.056,209.989,210.056,43500000.0
2006-06-06 14:09:00,210.063,210.085,210.042,210.053,69800001.0
2006-06-06 14:10:00,210.044,210.062,210.041,210.062,22500000.0
2006-06-06 14:11:00,210.074,210.181,210.074,210.181,39200000.0
2006-06-06 14:12:00,210.181,210.249,210.175,210.228,44100000.0
2006-06-06 14:13:00,210.228,210.329,210.228,210.254,33500000.0
2006-06-06 14:14:00,210.242,210.242,210.109,210.121,43800000.0
2006-06-06 14:15:00,210.123,210.166,210.099,210.166,50400000.0
2006-06-06 14:16:00,210.183,210.22,210.161,210.207,54300001.0
2006-06-06 14:17:00,210.19,210.245,210.19,210.218,98900000.0
2006-06-06 14:18:00,210.211,210.212,210.166,210.166,39799999.0
2006-06-06 14:19:00,210.139,210.159,210.126,210.145,59800000.0
2006-06-06 14:20:00,210.138,210.19,210.138,210.166,84999999.0
2006-06-06 14:21:00,210.174,210.199,210.168,210.194,20700000.0
2006-06-06 14:22:00,210.199,210.214,210.192,210.207,54900001.0
2006-06-06 14:23:00,210.209,210.246,210.192,210.246,58699999.0
2006-06-06 14:24:00,210.226,210.226,210.185,210.205,25000000.0
2006-06-06 14:25:00,210.235,210.236,210.219,210.231,81899999.0
2006-06-06 14:26:00,210.236,210.242,210.22,210.22,57900000.0
2006-06-06 14:27:00,210.226,210.238,210.204,210.213,56700000.0
2006-06-06 14:28:00,210.167,210.186,210.156,210.173,35900000.0
2006-06-06 14:29:00,210.136,210.184,210.119,210.144,27500000.0
2006-06-06 14:30:00,210.111,210.137,210.111,210.135,39300000.0
2006-06-06 14:31:00,210.134,210.166,210.127,210.143,32400000.0
2006-06-06 14:32:00,210.175,210.201,210.162,210.181,65199999.0
2006-06-06 14:33:00,210.18,210.222,210.177,210.209,60199999.0
2006-06-06 14:34:00,210.203,210.283,210.203,210.283,67600000.0
2006-06-06 14:35:00,210.289,210.289,210.226,210.263,34000000.0
2006-06-06 14:36:00,210.269,210.286,210.268,210.273,45500000.0
2006-06-06 14:37:00,210.265,210.282,210.247,210.247,51000000.0
2006-06-06 14:38:00,210.238,210.307,210.236,210.307,34900000.0
2006-06-06 14:39:00,210.295,210.338,210.291,210.327,36300000.0
2006-06-06 14:40:00,210.337,210.362,210.328,210.36,49200000.0
2006-06-06 14:41:00,210.357,210.374,210.343,210.359,33700000.0
2006-06-06 14:42:00,210.366,210.378,210.353,210.358,61300000.0
2006-06-06 14:43:00,210.361,210.372,210.329,210.329,36000001.0
2006-06-06 14:44:00,210.326,210.345,210.323,210.333,67400000.0
2006-06-06 14:45:00,210.32,210.355,210.32,210.337,31500000.0
2006-06-06 14:46:00,210.337,210.384,210.337,210.384,56499999.0
2006-06-06 14:47:00,210.397,210.397,210.345,210.346,47300000.0
2006-06-06 14:48:00,210.36,210.374,210.327,210.327,43500000.0
2006-06-06 14:49:00,210.33,210.351,210.325,210.325,43100000.0
2006-06-06 14:50:00,210.313,210.361,210.313,210.34,72200000.0
2006-06-06 14:51:00,210.342,210.359,210.325,210.34,73700000.0
2006-06-06 14:52:00,210.332,210.341,210.3,210.34,33500000.0
2006-06-06 14:53:00,210.343,210.344,210.297,210.297,64499999.0
2006-06-06 14:54:00,210.287,210.323,210.287,210.29,59800000.0
2006-06-06 14:55:00,210.283,210.341,210.269,210.331,63100000.0
2006-06-06 14:56:00,210.345,210.345,210.302,210.306,52900000.0
2006-06-06 14:57:00,210.299,210.325,210.296,210.325,24400000.0
2006-06-06 14:58:00,210.343,210.343,210.318,210.336,52900000.0
2006-06-06 14:59:00,210.307,210.307,210.275,210.279,46800000.0
2006-06-06 15:00:00,210.299,210.311,210.291,210.31,41600000.0
2006-06-06 15:01:00,210.321,210.327,210.303,210.315,67200000.0
2006-06-06 15:02:00,210.319,210.334,210.301,210.325,29700000.0
2006-06-06 15:03:00,210.322,210.335,210.322,210.325,56600000.0
2006-06-06 15:04:00,210.313,210.313,210.283,210.309,38400000.0
2006-06-06 15:05:00,210.306,210.32,210.295,210.32,44400000.0
2006-06-06 15:06:00,210.356,210.407,210.356,210.405,38200000.0
2006-06-06 15:07:00,210.418,210.439,210.401,210.422,39000000.0
2006-06-06 15:08:00,210.44,210.454,210.421,210.437,57199999.0
2006-06-06 15:09:00,210.44,210.44,210.416,210.416,21600000.0
2006-06-06 15:10:00,210.412,210.465,210.412,210.462,58699999.0
2006-06-06 15:11:00,210.463,210.472,210.436,210.46,57400000.0
2006-06-06 15:12:00,210.446,210.468,210.442,210.456,62600001.0
2006-06-06 15:13:00,210.44,210.459,210.44,210.457,41700000.0
2006-06-06 15:14:00,210.442,210.442,210.39,210.402,42400000.0
2006-06-06 15:15:00,210.396,210.411,210.388,210.405,41300001.0
2006-06-06 15:16:00,210.417,210.417,210.396,210.404,44300000.0
2006-06-06 15:17:00,210.401,210.416,210.393,210.416,29700000.0
2006-06-06 15:18:00,210.408,210.42,210.393,210.412,29300000.0
2006-06-06 15:19:00,210.425,210.425,210.404,210.424,41200000.0
2006-06-06 15:20:00,210.411,210.414,210.372,210.378,45500000.0
2006-06-06 15:21:00,210.357,210.374,210.34,210.34,37400000.0
2006-06-06 15:22:00,210.315,210.381,210.315,210.37,45500000.0
2006-06-06 15:23:00,210.379,210.443,210.378,210.443,58300000.0
2006-06-06 15:24:00,210.438,210.438,210.402,210.402,69600000.0
2006-06-06 15:25:00,210.405,210.411,210.382,210.382,33600000.0
2006-06-06 15:26:00,210.398,210.464,210.398,210.452,61500000.0
2006-06-06 15:27:00,210.454,210.475,210.437,210.437,25600000.0
2006-06-06 15:28:00,210.45,210.474,210.45,210.467,41300000.0
2006-06-06 15:29:00,210.456,210.484,210.456,210.484,83500000.0
2006-06-06 15:30:00,210.495,210.498,210.478,210.49,75200001.0
2006-06-06 15:31:00,210.453,210.48,210.414,210.414,102600000.0
2006-06-06 15:32:00,210.417,210.466,210.415,210.442,29000000.0
2006-06-06 15:33:00,210.431,210.444,210.431,210.444,30600000.0
2006-06-06 15:34:00,210.442,210.451,210.414,210.414,31900000.0
2006-06-06 15:35:00,210.384,210.384,210.368,210.368,2600000.0
2006-06-06 15:36:00,210.37,210.453,210.344,210.435,41600000.0
2006-06-06 15:37:00,210.418,210.555,210.418,210.555,19700000.0
2006-06-06 15:38:00,210.55,210.55,210.478,210.478,45900000.0
2006-06-06 15:39:00,210.486,210.508,210.441,210.441,55000000.0
2006-06-06 15:40:00,210.454,210.462,210.42,210.42,46600001.0
2006-06-06 15:41:00,210.431,210.511,210.414,210.505,29900000.0
2006-06-06 15:42:00,210.504,210.513,210.473,210.497,48700000.0
2006-06-06 15:43:00,210.497,210.497,210.467,210.468,63100000.0
2006-06-06 15:44:00,210.463,210.483,210.463,210.472,42600000.0
2006-06-06 15:45:00,210.454,210.486,210.454,210.466,56299999.0
2006-06-06 15:46:00,210.497,210.528,210.477,210.506,37900000.0
2006-06-06 15:47:00,210.519,210.531,210.487,210.493,66400000.0
2006-06-06 15:48:00,210.485,210.522,210.479,210.495,65400001.0
2006-06-06 15:49:00,210.487,210.529,210.454,210.529,41100000.0
2006-06-06 15:50:00,210.536,210.544,210.524,210.544,41800000.0
2006-06-06 15:51:00,210.542,210.543,210.512,210.518,46500000.0
2006-06-06 15:52:00,210.514,210.515,210.493,210.5,48800001.0
2006-06-06 15:53:00,210.502,210.502,210.465,210.472,37800000.0
2006-06-06 15:54:00,210.476,210.495,210.458,210.495,31600000.0
2006-06-06 15:55:00,210.484,210.522,210.473,210.49,50100000.0
2006-06-06 15:56:00,210.481,210.522,210.466,210.516,87100000.0
2006-06-06 15:57:00,210.511,210.565,210.511,210.552,41400000.0
2006-06-06 15:58:00,210.556,210.567,210.542,210.567,25899999.0
2006-06-06 15:59:00,210.578,210.578,210.528,210.53,31500000.0
2006-06-06 16:00:00,210.512,210.516,210.431,210.431,13700000.0
2006-06-06 16:01:00,210.411,210.485,210.405,210.485,46300000.0
2006-06-06 16:02:00,210.486,210.527,210.486,210.527,64100001.0
2006-06-06 16:03:00,210.546,210.603,210.539,210.603,33500000.0
2006-06-06 16:04:00,210.608,210.61,210.568,210.605,41900001.0
2006-06-06 16:05:00,210.628,210.628,210.586,210.611,25400000.0
2006-06-06 16:06:00,210.608,210.616,210.587,210.592,28300000.0
2006-06-06 16:07:00,210.573,210.622,210.573,210.594,70800001.0
2006-06-06 16:08:00,210.587,210.628,210.574,210.628,42100000.0
2006-06-06 16:09:00,210.647,210.676,210.636,210.673,67400000.0
2006-06-06 16:10:00,210.661,210.705,210.661,210.705,26200000.0
2006-06-06 16:11:00,210.693,210.71,210.673,210.71,31700000.0
2006-06-06 16:12:00,210.745,210.745,210.691,210.691,40800000.0
2006-06-06 16:13:00,210.682,210.688,210.643,210.668,97300001.0
2006-06-06 16:14:00,210.676,210.715,210.676,210.715,18200000.0
2006-06-06 16:15:00,210.723,210.727,210.648,210.657,66400000.0
2006-06-06 16:16:00,210.621,210.659,210.607,210.616,46300000.0
2006-06-06 16:17:00,210.618,210.672,210.618,210.644,28000000.0
2006-06-06 16:18:00,210.64,210.688,210.64,210.674,55500000.0
2006-06-06 16:19:00,210.7,210.722,210.7,210.702,61100000.0
2006-06-06 16:20:00,210.709,210.72,210.699,210.699,32800000.0
2006-06-06 16:21:00,210.707,210.712,210.616,210.617,33000000.0
2006-06-06 16:22:00,210.629,210.638,210.599,210.609,92099999.0
2006-06-06 16:23:00,210.598,210.625,210.596,210.596,57800000.0
2006-06-06 16:24:00,210.604,210.629,210.6,210.628,23600000.0
2006-06-06 16:25:00,210.642,210.642,210.612,210.627,68300001.0
2006-06-06 16:26:00,210.617,210.636,210.614,210.636,24900000.0
2006-06-06 16:27:00,210.609,210.635,210.595,210.61,27000000.0
2006-06-06 16:28:00,210.582,210.62,210.58,210.62,34800000.0
2006-06-06 16:29:00,210.647,210.674,210.647,210.665,55100000.0
2006-06-06 16:30:00,210.649,210.689,210.649,210.689,40500000.0
2006-06-06 16:31:00,210.697,210.753,210.697,210.75,75300000.0
2006-06-06 16:32:00,210.757,210.757,210.727,210.743,46300000.0
2006-06-06 16:33:00,210.736,210.774,210.734,210.739,40100000.0
2006-06-06 16:34:00,210.746,210.773,210.746,210.762,28900000.0
2006-06-06 16:35:00,210.743,210.754,210.731,210.747,51800000.0
2006-06-06 16:36:00,210.771,210.797,210.77,210.776,18000000.0
2006-06-06 16:37:00,210.782,210.816,210.782,210.803,80300001.0
2006-06-06 16:38:00,210.82,210.842,210.777,210.777,39799999.0
2006-06-06 16:39:00,210.796,210.915,210.796,210.915,43700000.0
2006-06-06 16:40:00,210.904,210.918,210.887,210.901,60199999.0
2006-06-06 16:41:00,210.903,210.941,210.865,210.941,96600000.0
2006-06-06 16:42:00,210.932,210.939,210.878,210.921,30400000.0
2006-06-06 16:43:00,210.898,210.972,210.898,210.967,37400000.0
2006-06-06 16:44:00,210.949,210.953,210.915,210.94,49400000.0
2006-06-06 16:45:00,210.949,210.978,210.944,210.964,88299999.0
2006-06-06 16:46:00,210.982,211.019,210.976,211.011,32500000.0
2006-06-06 16:47:00,211.046,211.113,211.042,211.042,48600000.0
2006-06-06 16:48:00,211.021,211.026,210.921,210.921,69900000.0
2006-06-06 16:49:00,210.919,211.014,210.919,211.002,63599999.0
2006-06-06 16:50:00,211.012,211.022,210.965,210.965,37400000.0
2006-06-06 16:51:00,210.96,211.02,210.948,210.948,83099999.0
2006-06-06 16:52:00,210.939,210.969,210.933,210.952,83400001.0
2006-06-06 16:53:00,210.945,210.945,210.889,210.905,59500001.0
2006-06-06 16:54:00,210.886,210.903,210.877,210.877,32800000.0
2006-06-06 16:55:00,210.881,210.92,210.866,210.896,68800001.0
2006-06-06 16:56:00,210.888,210.906,210.874,210.897,57000000.0
2006-06-06 16:57:00,210.917,210.948,210.917,210.948,38800000.0
2006-06-06 16:58:00,210.958,211.049,210.935,211.043,66300001.0
2006-06-06 16:59:00,211.077,211.112,211.058,211.091,48100000.0
2006-06-06 17:00:00,211.1,211.114,211.059,211.059,16200000.0
2006-06-06 17:01:00,211.062,211.087,211.045,211.062,48400000.0
2006-06-06 17:02:00,211.071,211.098,211.058,211.098,51500000.0
2006-06-06 17:03:00,211.062,211.07,210.999,210.999,76500000.0
2006-06-06 17:04:00,210.979,210.98,210.945,210.962,54599999.0
2006-06-06 17:05:00,210.97,210.981,210.882,210.882,49699999.0
2006-06-06 17:06:00,210.922,210.936,210.892,210.911,48700000.0
2006-06-06 17:07:00,210.924,210.924,210.893,210.909,59100000.0
2006-06-06 17:08:00,210.894,210.912,210.881,210.912,36700000.0
2006-06-06 17:09:00,210.902,210.913,210.902,210.913,23200000.0
2006-06-06 17:10:00,210.915,210.939,210.914,210.915,59700000.0
2006-06-06 17:11:00,210.916,210.916,210.895,210.895,21400000.0
2006-06-06 17:12:00,210.896,210.909,210.888,210.888,26100000.0
2006-06-06 17:13:00,210.911,210.938,210.894,210.909,55899999.0
2006-06-06 17:14:00,210.91,210.932,210.903,210.917,35000000.0
2006-06-06 17:15:00,210.916,210.992,210.891,210.992,67300001.0
2006-06-06 17:16:00,211.015,211.024,210.975,210.975,24800000.0
2006-06-06 17:17:00,210.931,210.966,210.927,210.953,43800000.0
2006-06-06 17:18:00,210.951,210.974,210.947,210.947,39000000.0
2006-06-06 17:19:00,210.97,210.97,210.917,210.93,61400000.0
2006-06-06 17:20:00,210.92,210.92,210.895,210.895,52000000.0
2006-06-06 17:21:00,210.919,210.937,210.91,210.937,62000000.0
2006-06-06 17:22:00,210.943,210.984,210.927,210.965,45900000.0
2006-06-06 17:23:00,210.943,210.943,210.866,210.883,58800000.0
2006-06-06 17:24:00,210.9,210.921,210.89,210.915,59600000.0
2006-06-06 17:25:00,210.895,210.917,210.869,210.911,90300001.0
2006-06-06 17:26:00,210.92,210.977,210.919,210.924,65999999.0
2006-06-06 17:27:00,210.904,211.008,210.904,211.008,32700000.0
2006-06-06 17:28:00,211.028,211.028,210.975,210.975,40400000.0
2006-06-06 17:29:00,210.991,210.994,210.962,210.966,65000000.0
2006-06-06 17:30:00,210.948,211.016,210.948,210.994,49699999.0
2006-06-06 17:31:00,210.985,211.014,210.968,210.968,61500000.0
2006-06-06 17:32:00,210.939,210.94,210.926,210.926,85800000.0
2006-06-06 17:33:00,210.914,210.919,210.876,210.883,26600000.0
2006-06-06 17:34:00,210.88,210.913,210.878,210.913,40000001.0
2006-06-06 17:35:00,210.899,210.919,210.895,210.915,88500001.0
2006-06-06 17:36:00,210.927,210.932,210.892,210.913,54300000.0
2006-06-06 17:37:00,210.9,210.9,210.846,210.879,53200000.0
2006-06-06 17:38:00,210.886,210.892,210.862,210.882,72000000.0
2006-06-06 17:39:00,210.88,210.881,210.799,210.808,59000000.0
2006-06-06 17:40:00,210.811,210.845,210.811,210.843,20800000.0
2006-06-06 17:41:00,210.86,210.882,210.852,210.856,59300000.0
2006-06-06 17:42:00,210.856,210.89,210.856,210.872,38799999.0
2006-06-06 17:43:00,210.864,210.869,210.834,210.845,47700000.0
2006-06-06 17:44:00,210.819,210.826,210.803,210.808,55700000.0
2006-06-06 17:45:00,210.802,210.827,210.79,210.813,60000000.0
2006-06-06 17:46:00,210.815,210.825,210.793,210.793,47400000.0
2006-06-06 17:47:00,210.811,210.826,210.795,210.826,26000000.0
2006-06-06 17:48:00,210.847,210.865,210.838,210.853,58700000.0
2006-06-06 17:49:00,210.872,210.872,210.827,210.827,67500001.0
2006-06-06 17:50:00,210.837,210.837,210.806,210.806,45100000.0
2006-06-06 17:51:00,210.801,210.815,210.763,210.772,54400000.0
2006-06-06 17:52:00,210.753,210.76,210.738,210.749,47300000.0
2006-06-06 17:53:00,210.754,210.8,210.737,210.8,53900000.0
2006-06-06 17:54:00,210.78,210.819,210.765,210.766,46700000.0
2006-06-06 17:55:00,210.756,210.761,210.714,210.752,77199999.0
2006-06-06 17:56:00,210.738,210.768,210.715,210.764,30700000.0
2006-06-06 17:57:00,210.748,210.764,210.725,210.73,27900000.0
2006-06-06 17:58:00,210.673,210.745,210.673,210.745,109700000.0
2006-06-06 17:59:00,210.748,210.758,210.725,210.725,64100000.0
2006-06-06 18:00:00,210.72,210.72,210.65,210.65,74000000.0
2006-06-06 18:01:00,210.676,210.691,210.669,210.685,525400002.0
2006-06-06 18:02:00,210.704,210.741,210.697,210.7,736900000.0
2006-06-06 18:03:00,210.698,210.747,210.698,210.732,634700000.0
2006-06-06 18:04:00,210.748,210.773,210.738,210.753,444900000.0
2006-06-06 18:05:00,210.777,210.832,210.75,210.811,743299995.0
2006-06-06 18:06:00,210.817,210.858,210.805,210.844,724900000.0
2006-06-06 18:07:00,210.846,210.86,210.811,210.811,854800000.0
2006-06-06 18:08:00,210.81,210.865,210.805,210.865,662400000.0
2006-06-06 18:09:00,210.873,210.873,210.807,210.807,574299999.0
2006-06-06 18:10:00,210.804,210.832,210.787,210.799,577500002.0
2006-06-06 18:11:00,210.791,210.828,210.785,210.801,386599999.0
2006-06-06 18:12:00,210.795,210.811,210.765,210.793,238500000.0
2006-06-06 18:13:00,210.794,210.819,210.78,210.79,469700001.0
2006-06-06 18:14:00,210.795,210.831,210.79,210.807,566700000.0
2006-06-06 18:15:00,210.811,210.816,210.778,210.797,560400001.0
2006-06-06 18:16:00,210.791,210.807,210.764,210.786,613700000.0
2006-06-06 18:17:00,210.781,210.789,210.729,210.729,241500001.0
2006-06-06 18:18:00,210.73,210.766,210.73,210.74,313600000.0
2006-06-06 18:19:00,210.745,210.793,210.744,210.793,526500001.0
2006-06-06 18:20:00,210.81,210.823,210.766,210.766,572699997.0
2006-06-06 18:21:00,210.76,210.785,210.746,210.77,529100000.0
2006-06-06 18:22:00,210.76,210.783,210.751,210.765,420599997.0
2006-06-06 18:23:00,210.76,210.78,210.748,210.756,727700001.0
2006-06-06 18:24:00,210.733,210.763,210.708,210.713,573199999.0
2006-06-06 18:25:00,210.726,210.754,210.706,210.728,665800000.0
2006-06-06 18:26:00,210.732,210.739,210.71,210.725,359500001.0
2006-06-06 18:27:00,210.725,210.725,210.697,210.711,369700000.0
2006-06-06 18:28:00,210.73,210.766,210.728,210.735,325500000.0
2006-06-06 18:29:00,210.743,210.766,210.722,210.743,535700001.0
2006-06-06 18:30:00,210.751,210.79,210.751,210.783,249200001.0
2006-06-06 18:31:00,210.79,210.79,210.748,210.77,341000000.0
2006-06-06 18:32:00,210.748,210.784,210.748,210.778,422699999.0
2006-06-06 18:33:00,210.777,210.777,210.727,210.732,394200001.0
2006-06-06 18:34:00,210.735,210.746,210.701,210.709,419000000.0
2006-06-06 18:35:00,210.697,210.719,210.669,210.669,367300001.0
2006-06-06 18:36:00,210.657,210.692,210.656,210.658,288799998.0
2006-06-06 18:37:00,210.659,210.686,210.615,210.615,184800001.0
2006-06-06 18:38:00,210.6,210.651,210.55,210.651,163900000.0
2006-06-06 18:39:00,210.657,210.664,210.621,210.632,97900000.0
2006-06-06 18:40:00,210.619,210.64,210.614,210.63,297100001.0
2006-06-06 18:41:00,210.62,210.638,210.62,210.623,276699999.0
2006-06-06 18:42:00,210.633,210.657,210.631,210.635,266000001.0
2006-06-06 18:43:00,210.638,210.693,210.638,210.672,170000001.0
2006-06-06 18:44:00,210.689,210.706,210.681,210.696,392500000.0
2006-06-06 18:45:00,210.704,210.713,210.671,210.671,235600002.0
2006-06-06 18:46:00,210.658,210.682,210.658,210.672,220199999.0
2006-06-06 18:47:00,210.68,210.744,210.68,210.709,101400000.0
2006-06-06 18:48:00,210.722,210.763,210.703,210.75,193600001.0
2006-06-06 18:49:00,210.75,210.75,210.707,210.713,170100001.0
2006-06-06 18:50:00,210.707,210.707,210.671,210.686,305299998.0
2006-06-06 18:51:00,210.681,210.733,210.679,210.711,205800000.0
2006-06-06 18:52:00,210.731,210.756,210.73,210.748,298200000.0
2006-06-06 18:53:00,210.744,210.775,210.736,210.75,277900002.0
2006-06-06 18:54:00,210.757,210.765,210.714,210.714,206599998.0
2006-06-06 18:55:00,210.717,210.731,210.682,210.693,322700001.0
2006-06-06 18:56:00,210.696,210.767,210.688,210.767,30500000.0
2006-06-06 18:57:00,210.761,210.761,210.742,210.743,177100001.0
2006-06-06 18:58:00,210.74,210.763,210.733,210.752,365799999.0
2006-06-06 18:59:00,210.738,210.754,210.705,210.709,223099999.0
2006-06-06 19:00:00,210.695,210.695,210.678,210.686,67700000.0
2006-06-06 19:01:00,210.675,210.688,210.65,210.65,130900001.0
2006-06-06 19:02:00,210.64,210.641,210.625,210.625,131199999.0
2006-06-06 19:03:00,210.629,210.647,210.615,210.647,221300001.0
2006-06-06 19:04:00,210.65,210.683,210.639,210.683,142300002.0
2006-06-06 19:05:00,210.688,210.693,210.668,210.693,159899999.0
2006-06-06 19:06:00,210.694,210.694,210.649,210.673,454200000.0
2006-06-06 19:07:00,210.678,210.692,210.669,210.677,307700001.0
2006-06-06 19:08:00,210.676,210.701,210.665,210.673,300600000.0
2006-06-06 19:09:00,210.669,210.705,210.655,210.705,175699999.0
2006-06-06 19:10:00,210.712,210.716,210.685,210.685,174000000.0
2006-06-06 19:11:00,210.698,210.726,210.698,210.725,19200000.0
2006-06-06 19:12:00,210.73,210.738,210.721,210.724,90000000.0
2006-06-06 19:13:00,210.718,210.746,210.718,210.728,124499999.0
2006-06-06 19:14:00,210.72,210.743,210.713,210.728,180999999.0
2006-06-06 19:15:00,210.732,210.732,210.71,210.714,267300000.0
2006-06-06 19:16:00,210.715,210.718,210.677,210.677,33200000.0
2006-06-06 19:17:00,210.691,210.693,210.645,210.647,85400000.0
2006-06-06 19:18:00,210.64,210.673,210.629,210.664,181200001.0
2006-06-06 19:19:00,210.666,210.678,210.645,210.65,244599998.0
2006-06-06 19:20:00,210.649,210.658,210.629,210.632,154800002.0
2006-06-06 19:21:00,210.634,210.654,210.634,210.642,182100000.0
2006-06-06 19:22:00,210.642,210.648,210.63,210.648,130300000.0
2006-06-06 19:23:00,210.656,210.705,210.656,210.669,411300000.0
2006-06-06 19:24:00,210.666,210.68,210.662,210.677,95100000.0
2006-06-06 19:25:00,210.672,210.672,210.655,210.658,196100000.0
2006-06-06 19:26:00,210.659,210.718,210.659,210.711,482599999.0
2006-06-06 19:27:00,210.71,210.73,210.705,210.705,223100000.0
2006-06-06 19:28:00,210.707,210.715,210.694,210.715,257599999.0
2006-06-06 19:29:00,210.72,210.741,210.72,210.741,68300000.0
2006-06-06 19:30:00,210.75,210.783,210.744,210.751,244099999.0
2006-06-06 19:31:00,210.742,210.742,210.708,210.718,109000000.0
2006-06-06 19:32:00,210.717,210.741,210.706,210.732,323999999.0
2006-06-06 19:33:00,210.737,210.742,210.689,210.732,153299999.0
2006-06-06 19:34:00,210.737,210.746,210.725,210.731,244399998.0
2006-06-06 19:35:00,210.719,210.742,210.712,210.724,292600001.0
2006-06-06 19:36:00,210.73,210.73,210.71,210.718,167499999.0
2006-06-06 19:37:00,210.72,210.72,210.691,210.693,100100001.0
2006-06-06 19:38:00,210.697,210.747,210.697,210.731,183400000.0
2006-06-06 19:39:00,210.737,210.737,210.711,210.723,232099999.0
2006-06-06 19:40:00,210.732,210.743,210.701,210.723,274800001.0
2006-06-06 19:41:00,210.718,210.733,210.669,210.669,370300001.0
2006-06-06 19:42:00,210.667,210.736,210.667,210.717,176299999.0
2006-06-06 19:43:00,210.725,210.735,210.718,210.72,54800000.0
2006-06-06 19:44:00,210.72,210.752,210.703,210.703,242500001.0
2006-06-06 19:45:00,210.701,210.72,210.686,210.713,131700000.0
2006-06-06 19:46:00,210.735,210.757,210.704,210.736,125999999.0
2006-06-06 19:47:00,210.735,210.75,210.727,210.75,60200000.0
2006-06-06 19:48:00,210.739,210.761,210.729,210.75,264699999.0
2006-06-06 19:49:00,210.738,210.749,210.726,210.739,150400001.0
2006-06-06 19:50:00,210.739,210.757,210.729,210.735,203900002.0
2006-06-06 19:51:00,210.737,210.755,210.723,210.738,102600000.0
2006-06-06 19:52:00,210.755,210.773,210.755,210.761,144600001.0
2006-06-06 19:53:00,210.766,210.771,210.733,210.75,163600000.0
2006-06-06 19:54:00,210.746,210.758,210.734,210.755,170100000.0
2006-06-06 19:55:00,210.756,210.772,210.752,210.76,65800000.0
2006-06-06 19:56:00,210.766,210.787,210.753,210.787,172299999.0
2006-06-06 19:57:00,210.789,210.8,210.78,210.792,111999999.0
2006-06-06 19:58:00,210.79,210.804,210.768,210.774,270600000.0
2006-06-06 19:59:00,210.778,210.794,210.752,210.752,238900001.0
2006-06-06 20:00:00,210.761,210.768,210.736,210.747,94500001.0
2006-06-06 20:01:00,210.747,210.755,210.729,210.737,78300000.0
2006-06-06 20:02:00,210.73,210.733,210.691,210.702,157400000.0
2006-06-06 20:03:00,210.703,210.742,210.703,210.742,90500000.0
2006-06-06 20:04:00,210.754,210.763,210.754,210.754,108300000.0
2006-06-06 20:05:00,210.752,210.756,210.742,210.742,192399999.0
2006-06-06 20:06:00,210.743,210.769,210.742,210.742,185800001.0
2006-06-06 20:07:00,210.743,210.743,210.719,210.738,169400002.0
2006-06-06 20:08:00,210.751,210.783,210.731,210.768,211200001.0
2006-06-06 20:09:00,210.77,210.77,210.731,210.731,102000000.0
2006-06-06 20:10:00,210.729,210.748,210.712,210.721,136300001.0
2006-06-06 20:11:00,210.72,210.72,210.689,210.693,309800002.0
2006-06-06 20:12:00,210.689,210.708,210.68,210.692,529800001.0
2006-06-06 20:13:00,210.704,210.753,210.704,210.73,190499999.0
2006-06-06 20:14:00,210.733,210.736,210.711,210.711,207299997.0
2006-06-06 20:15:00,210.712,210.715,210.697,210.703,313900001.0
2006-06-06 20:16:00,210.697,210.707,210.677,210.68,246000001.0
2006-06-06 20:17:00,210.687,210.732,210.687,210.724,64100001.0
2006-06-06 20:18:00,210.73,210.751,210.726,210.732,124600000.0
2006-06-06 20:19:00,210.743,210.743,210.728,210.734,117500000.0
2006-06-06 20:20:00,210.73,210.742,210.722,210.727,332600002.0
2006-06-06 20:21:00,210.728,210.761,210.728,210.738,158500000.0
2006-06-06 20:22:00,210.738,210.738,210.69,210.707,260699997.0
2006-06-06 20:23:00,210.698,210.698,210.635,210.635,173800001.0
2006-06-06 20:24:00,210.639,210.68,210.639,210.665,223700000.0
2006-06-06 20:25:00,210.679,210.699,210.668,210.67,254099999.0
2006-06-06 20:26:00,210.672,210.687,210.667,210.669,321999999.0
2006-06-06 20:27:00,210.659,210.67,210.639,210.649,161600001.0
2006-06-06 20:28:00,210.645,210.665,210.636,210.637,363000001.0
2006-06-06 20:29:00,210.649,210.666,210.642,210.645,408899999.0
2006-06-06 20:30:00,210.659,210.708,210.659,210.699,542000001.0
2006-06-06 20:31:00,210.702,210.709,210.685,210.697,401400000.0
2006-06-06 20:32:00,210.705,210.717,210.692,210.711,500800001.0
2006-06-06 20:33:00,210.7,210.732,210.69,210.7,158400000.0
2006-06-06 20:34:00,210.697,210.73,210.697,210.73,106800001.0
2006-06-06 20:35:00,210.734,210.744,210.728,210.737,144800001.0
2006-06-06 20:36:00,210.733,210.733,210.719,210.727,129299998.0
2006-06-06 20:37:00,210.725,210.739,210.725,210.735,119900001.0
2006-06-06 20:38:00,210.731,210.731,210.678,210.678,241600000.0
2006-06-06 20:39:00,210.669,210.681,210.642,210.642,180200000.0
2006-06-06 20:40:00,210.65,210.672,210.648,210.655,400500000.0
2006-06-06 20:41:00,210.645,210.645,210.603,210.603,231700000.0
2006-06-06 20:42:00,210.6,210.641,210.599,210.63,271200001.0
2006-06-06 20:43:00,210.631,210.644,210.593,210.593,335300001.0
2006-06-06 20:44:00,210.598,210.62,210.584,210.615,380300000.0
2006-06-06 20:45:00,210.639,210.655,210.614,210.622,246699999.0
2006-06-06 20:46:00,210.616,210.673,210.616,210.67,306400000.0
2006-06-06 20:47:00,210.666,210.683,210.659,210.661,242700000.0
2006-06-06 20:48:00,210.662,210.678,210.66,210.66,215900001.0
2006-06-06 20:49:00,210.675,210.685,210.668,210.683,100100000.0
2006-06-06 20:50:00,210.673,210.692,210.662,210.662,337200000.0
2006-06-06 20:51:00,210.653,210.665,210.647,210.665,145500000.0
2006-06-06 20:52:00,210.675,210.678,210.666,210.669,102300000.0
2006-06-06 20:53:00,210.66,210.68,210.656,210.66,254799999.0
2006-06-06 20:54:00,210.669,210.705,210.665,210.705,151199996.0
2006-06-06 20:55:00,210.694,210.694,210.63,210.638,298800001.0
2006-06-06 20:56:00,210.628,210.64,210.594,210.64,205800001.0
2006-06-06 20:57:00,210.635,210.635,210.597,210.632,359900000.0
2006-06-06 20:58:00,210.625,210.632,210.59,210.59,353600000.0
2006-06-06 20:59:00,210.578,210.612,210.563,210.606,598399998.0
2006-06-06 21:00:00,210.605,210.626,210.593,210.62,388999998.0
2006-06-06 21:01:00,210.632,210.661,210.629,210.637,439000001.0
2006-06-06 21:02:00,210.639,210.689,210.63,210.658,243200000.0
2006-06-06 21:03:00,210.654,210.666,210.643,210.662,200299999.0
2006-06-06 21:04:00,210.677,210.677,210.656,210.667,86100000.0
2006-06-06 21:05:00,210.669,210.682,210.656,210.674,153900000.0
2006-06-06 21:06:00,210.669,210.669,210.638,210.661,138899999.0
2006-06-06 21:07:00,210.681,210.683,210.654,210.667,176600000.0
2006-06-06 21:08:00,210.663,210.677,210.623,210.648,152800000.0
2006-06-06 21:09:00,210.651,210.66,210.634,210.645,90399999.0
2006-06-06 21:10:00,210.65,210.682,210.642,210.645,90000001.0
2006-06-06 21:11:00,210.647,210.686,210.647,210.667,55100000.0
2006-06-06 21:12:00,210.671,210.671,210.656,210.659,188099998.0
2006-06-06 21:13:00,210.671,210.681,210.665,210.677,174200000.0
2006-06-06 21:14:00,210.673,210.676,210.645,210.665,389900000.0
2006-06-06 21:15:00,210.657,210.666,210.641,210.651,274900000.0
2006-06-06 21:16:00,210.649,210.666,210.64,210.65,74800000.0
2006-06-06 21:17:00,210.655,210.665,210.645,210.655,207500000.0
2006-06-06 21:18:00,210.655,210.665,210.637,210.642,161300000.0
2006-06-06 21:19:00,210.638,210.641,210.615,210.626,222099999.0
2006-06-06 21:20:00,210.618,210.618,210.579,210.593,334800001.0
2006-06-06 21:21:00,210.593,210.614,210.592,210.594,259000000.0
2006-06-06 21:22:00,210.597,210.597,210.559,210.579,179599999.0
2006-06-06 21:23:00,210.582,210.601,210.573,210.594,128099999.0
2006-06-06 21:24:00,210.591,210.605,210.587,210.597,177900000.0
2006-06-06 21:25:00,210.601,210.625,210.593,210.603,266100000.0
2006-06-06 21:26:00,210.603,210.619,210.6,210.601,113000000.0
2006-06-06 21:27:00,210.608,210.611,210.596,210.605,160500001.0
2006-06-06 21:28:00,210.61,210.623,210.598,210.599,126400000.0
2006-06-06 21:29:00,210.598,210.6,210.584,210.59,107699999.0
2006-06-06 21:30:00,210.587,210.587,210.564,210.575,92700000.0
2006-06-06 21:31:00,210.555,210.575,210.555,210.575,60799999.0
2006-06-06 21:32:00,210.577,210.585,210.555,210.564,184600001.0
2006-06-06 21:33:00,210.561,210.571,210.548,210.56,133799999.0
2006-06-06 21:34:00,210.554,210.554,210.526,210.532,201600002.0
2006-06-06 21:35:00,210.53,210.549,210.53,210.545,80800000.0
2006-06-06 21:36:00,210.56,210.564,210.56,210.561,83900000.0
2006-06-06 21:37:00,210.558,210.558,210.535,210.535,157899999.0
2006-06-06 21:38:00,210.537,210.611,210.537,210.576,59099999.0
2006-06-06 21:39:00,210.563,210.563,210.54,210.54,29000000.0
2006-06-06 21:40:00,210.549,210.593,210.549,210.575,60500000.0
2006-06-06 21:41:00,210.566,210.588,210.565,210.588,23100000.0
2006-06-06 21:42:00,210.594,210.612,210.572,210.594,152600000.0
2006-06-06 21:43:00,210.594,210.594,210.572,210.584,76400000.0
2006-06-06 21:44:00,210.585,210.595,210.555,210.572,232600001.0
2006-06-06 21:45:00,210.577,210.606,210.577,210.591,109599999.0
2006-06-06 21:46:00,210.593,210.648,210.592,210.648,127500000.0
2006-06-06 21:47:00,210.666,210.695,210.666,210.687,53200000.0
2006-06-06 21:48:00,210.687,210.699,210.672,210.691,175599998.0
2006-06-06 21:49:00,210.681,210.711,210.681,210.689,72600000.0
2006-06-06 21:50:00,210.698,210.715,210.688,210.715,29100000.0
2006-06-06 21:51:00,210.72,210.727,210.701,210.727,97700000.0
2006-06-06 21:52:00,210.737,210.744,210.727,210.735,59400000.0
2006-06-06 21:53:00,210.735,210.735,210.694,210.694,36900000.0
2006-06-06 21:54:00,210.692,210.701,210.679,210.693,107299999.0
2006-06-06 21:55:00,210.696,210.7,210.677,210.685,52700001.0
2006-06-06 21:56:00,210.691,210.698,210.683,210.683,25300000.0
2006-06-06 21:57:00,210.676,210.676,210.65,210.65,26900000.0
2006-06-06 21:58:00,210.655,210.686,210.655,210.673,57300000.0
2006-06-06 21:59:00,210.69,210.695,210.664,210.664,196600001.0
2006-06-06 22:00:00,210.658,210.742,210.658,210.742,201800000.0
2006-06-06 22:01:00,210.758,210.776,210.738,210.775,218999997.0
2006-06-06 22:02:00,210.768,210.771,210.752,210.765,258299999.0
2006-06-06 22:03:00,210.778,210.778,210.757,210.757,78900002.0
2006-06-06 22:04:00,210.746,210.772,210.746,210.753,111100000.0
2006-06-06 22:05:00,210.743,210.743,210.692,210.699,59299999.0
2006-06-06 22:06:00,210.698,210.709,210.696,210.697,51100000.0
2006-06-06 22:07:00,210.693,210.718,210.693,210.704,62000001.0
2006-06-06 22:08:00,210.705,210.728,210.703,210.722,68300000.0
2006-06-06 22:09:00,210.718,210.725,210.717,210.721,53699999.0
2006-06-06 22:10:00,210.721,210.726,210.715,210.72,41400000.0
2006-06-06 22:11:00,210.714,210.726,210.712,210.715,71200000.0
2006-06-06 22:12:00,210.705,210.707,210.695,210.695,76600001.0
2006-06-06 22:13:00,210.688,210.688,210.665,210.675,53300000.0
2006-06-06 22:14:00,210.679,210.687,210.659,210.659,52400000.0
2006-06-06 22:15:00,210.649,210.685,210.624,210.624,132800000.0
2006-06-06 22:16:00,210.631,210.665,210.631,210.66,159400000.0
2006-06-06 22:17:00,210.665,210.67,210.66,210.663,97500000.0
2006-06-06 22:18:00,210.671,210.68,210.668,210.675,90699999.0
2006-06-06 22:19:00,210.683,210.714,210.683,210.687,107300001.0
2006-06-06 22:20:00,210.689,210.705,210.664,210.705,55100000.0
2006-06-06 22:21:00,210.708,210.755,210.708,210.739,69299999.0
2006-06-06 22:22:00,210.742,210.771,210.738,210.749,110900000.0
2006-06-06 22:23:00,210.738,210.746,210.711,210.711,104000000.0
2006-06-06 22:24:00,210.718,210.732,210.704,210.732,74800000.0
2006-06-06 22:25:00,210.72,210.72,210.705,210.705,85400000.0
2006-06-06 22:26:00,210.696,210.696,210.676,210.677,38999999.0
2006-06-06 22:27:00,210.679,210.704,210.67,210.67,184400000.0
2006-06-06 22:28:00,210.682,210.69,210.678,210.679,56200000.0
2006-06-06 22:29:00,210.685,210.688,210.675,210.68,187700000.0
2006-06-06 22:30:00,210.685,210.703,210.685,210.696,54999999.0
2006-06-06 22:31:00,210.699,210.728,210.698,210.723,65300000.0
2006-06-06 22:32:00,210.734,210.749,210.734,210.738,115600000.0
2006-06-06 22:33:00,210.741,210.741,210.688,210.688,211300000.0
2006-06-06 22:34:00,210.687,210.693,210.677,210.683,334700000.0
2006-06-06 22:35:00,210.691,210.712,210.683,210.704,53600001.0
2006-06-06 22:36:00,210.703,210.712,210.687,210.692,111500000.0
2006-06-06 22:37:00,210.695,210.7,210.69,210.695,75299999.0
2006-06-06 22:38:00,210.721,210.733,210.721,210.726,23900000.0
2006-06-06 22:39:00,210.725,210.737,210.708,210.708,30900000.0
2006-06-06 22:40:00,210.71,210.72,210.705,210.705,77000000.0
2006-06-06 22:41:00,210.739,210.739,210.718,210.733,98899999.0
2006-06-06 22:42:00,210.732,210.741,210.717,210.738,37400000.0
2006-06-06 22:43:00,210.745,210.745,210.729,210.73,72000000.0
2006-06-06 22:44:00,210.733,210.74,210.721,210.724,106000001.0
2006-06-06 22:45:00,210.736,210.736,210.721,210.736,108000000.0
2006-06-06 22:46:00,210.745,210.745,210.719,210.733,46999999.0
2006-06-06 22:47:00,210.732,210.749,210.732,210.746,67600000.0
2006-06-06 22:48:00,210.754,210.754,210.724,210.734,134900000.0
2006-06-06 22:49:00,210.738,210.756,210.738,210.756,37800000.0
2006-06-06 22:50:00,210.766,210.783,210.759,210.777,53800000.0
2006-06-06 22:51:00,210.778,210.778,210.753,210.753,87599999.0
2006-06-06 22:52:00,210.747,210.773,210.747,210.773,51400000.0
2006-06-06 22:53:00,210.772,210.776,210.746,210.764,138500000.0
2006-06-06 22:54:00,210.758,210.76,210.753,210.753,64600000.0
2006-06-06 22:55:00,210.743,210.767,210.737,210.767,62000000.0
2006-06-06 22:56:00,210.767,210.79,210.759,210.772,87000000.0
2006-06-06 22:57:00,210.777,210.787,210.777,210.782,38200000.0
2006-06-06 22:58:00,210.787,210.8,210.78,210.799,41900000.0
2006-06-06 22:59:00,210.795,210.815,210.795,210.805,71400000.0
2006-06-06 23:00:00,210.792,210.792,210.73,210.731,46500000.0
2006-06-06 23:01:00,210.792,210.802,210.738,210.794,43200000.0
2006-06-06 23:02:00,210.768,210.794,210.732,210.765,84100000.0
2006-06-06 23:03:00,210.743,210.8,210.743,210.769,41900000.0
2006-06-06 23:04:00,210.795,210.798,210.731,210.741,67699999.0
2006-06-06 23:05:00,210.764,210.773,210.721,210.739,60799999.0
2006-06-06 23:06:00,210.764,210.778,210.723,210.771,62299999.0
2006-06-06 23:07:00,210.734,210.734,210.673,210.673,16800000.0
2006-06-06 23:08:00,210.693,210.744,210.691,210.744,40700000.0
2006-06-06 23:09:00,210.729,210.767,210.713,210.751,28700000.0
2006-06-06 23:10:00,210.787,210.859,210.753,210.789,52400000.0
2006-06-06 23:11:00,210.797,210.815,210.678,210.719,83299999.0
2006-06-06 23:12:00,210.708,210.738,210.656,210.662,72400001.0
2006-06-06 23:13:00,210.612,210.649,210.584,210.613,57300000.0
2006-06-06 23:14:00,210.588,210.646,210.564,210.631,75900002.0
2006-06-06 23:15:00,210.702,210.702,210.603,210.617,65700001.0
2006-06-06 23:16:00,210.622,210.636,210.559,210.569,37100000.0
2006-06-06 23:17:00,210.577,210.59,210.515,210.515,58899999.0
2006-06-06 23:18:00,210.554,210.577,210.524,210.552,39200000.0
2006-06-06 23:19:00,210.587,210.594,210.555,210.576,34400000.0
2006-06-06 23:20:00,210.61,210.61,210.535,210.545,89799999.0
2006-06-06 23:21:00,210.573,210.584,210.517,210.517,84099999.0
2006-06-06 23:22:00,210.572,210.591,210.538,210.556,67500001.0
2006-06-06 23:23:00,210.58,210.653,210.576,210.62,83799999.0
2006-06-06 23:24:00,210.644,210.648,210.613,210.643,34500000.0
2006-06-06 23:25:00,210.627,210.637,210.554,210.588,90800001.0
2006-06-06 23:26:00,210.632,210.65,210.551,210.551,24400000.0
2006-06-06 23:27:00,210.597,210.785,210.576,210.785,67300000.0
2006-06-06 23:28:00,210.796,210.802,210.708,210.743,64300001.0
2006-06-06 23:29:00,210.76,210.767,210.651,210.651,35900000.0
2006-06-06 23:30:00,210.684,210.684,210.668,210.679,70700000.0
2006-06-06 23:31:00,210.685,210.713,210.685,210.693,48300000.0
2006-06-06 23:32:00,210.71,210.71,210.665,210.674,71500001.0
2006-06-06 23:33:00,210.658,210.669,210.632,210.632,45400000.0
2006-06-06 23:34:00,210.624,210.638,210.617,210.628,42600000.0
2006-06-06 23:35:00,210.634,210.636,210.59,210.59,72500001.0
2006-06-06 23:36:00,210.597,210.603,210.588,210.599,52300000.0
2006-06-06 23:37:00,210.59,210.628,210.581,210.609,50600000.0
2006-06-06 23:38:00,210.617,210.621,210.604,210.621,53200000.0
2006-06-06 23:39:00,210.625,210.625,210.615,210.625,29400000.0
2006-06-06 23:40:00,210.625,210.625,210.61,210.61,69600000.0
2006-06-06 23:41:00,210.625,210.63,210.615,210.625,28700000.0
2006-06-06 23:42:00,210.612,210.63,210.612,210.625,24300000.0
2006-06-06 23:43:00,210.62,210.63,210.615,210.63,40899999.0
2006-06-06 23:44:00,210.62,210.63,210.615,210.62,65600000.0
2006-06-06 23:45:00,210.625,210.625,210.615,210.615,39500000.0
2006-06-06 23:46:00,210.617,210.62,210.615,210.62,53500000.0
2006-06-06 23:47:00,210.625,210.63,210.62,210.62,28300000.0
2006-06-06 23:48:00,210.62,210.63,210.61,210.63,27100000.0
2006-06-06 23:49:00,210.625,210.625,210.607,210.625,71900001.0
2006-06-06 23:50:00,210.62,210.62,210.607,210.615,42699999.0
2006-06-06 23:51:00,210.617,210.625,210.61,210.625,28700000.0
2006-06-06 23:52:00,210.62,210.627,210.615,210.62,29500000.0
2006-06-06 23:53:00,210.625,210.63,210.61,210.61,58300000.0
2006-06-06 23:54:00,210.62,210.63,210.61,210.615,39100000.0
2006-06-06 23:55:00,210.62,210.63,210.615,210.62,12600000.0
2006-06-06 23:56:00,210.635,210.635,210.62,210.625,86800001.0
2006-06-06 23:57:00,210.62,210.635,210.617,210.625,33900000.0
2006-06-06 23:58:00,210.625,210.625,210.613,210.617,51900000.0
2006-06-06 23:59:00,210.63,210.63,210.62,210.62,21800000.0
2006-06-07 00:00:00,210.63,210.63,210.61,210.62,51099999.0
2006-06-07 00:01:00,210.61,210.625,210.61,210.625,16200000.0
2006-06-07 00:02:00,210.554,210.554,210.425,210.503,24000000.0
2006-06-07 00:03:00,210.487,210.519,210.4,210.519,33000000.0
2006-06-07 00:04:00,210.544,210.565,210.544,210.562,34300000.0
2006-06-07 00:05:00,210.56,210.57,210.555,210.56,65100001.0
2006-06-07 00:06:00,210.552,210.565,210.552,210.563,15400000.0
2006-06-07 00:07:00,210.572,210.572,210.546,210.563,19700000.0
2006-06-07 00:08:00,210.562,210.578,210.55,210.57,46300000.0
2006-06-07 00:09:00,210.558,210.558,210.542,210.555,26900000.0
2006-06-07 00:10:00,210.545,210.555,210.544,210.546,84600001.0
2006-06-07 00:11:00,210.548,210.575,210.548,210.56,55199999.0
2006-06-07 00:12:00,210.569,210.594,210.569,210.594,131600000.0
2006-06-07 00:13:00,210.568,210.568,210.449,210.557,56200000.0
2006-06-07 00:14:00,210.585,210.588,210.573,210.575,57200001.0
2006-06-07 00:15:00,210.575,210.58,210.563,210.563,36400000.0
2006-06-07 00:16:00,210.556,210.556,210.406,210.406,52500000.0
2006-06-07 00:17:00,210.405,210.526,210.405,210.526,21100000.0
2006-06-07 00:18:00,210.54,210.55,210.525,210.535,50300000.0
2006-06-07 00:19:00,210.54,210.55,210.535,210.545,32000000.0
2006-06-07 00:20:00,210.538,210.538,210.518,210.518,64400000.0
2006-06-07 00:21:00,210.542,210.595,210.542,210.59,21800000.0
2006-06-07 00:22:00,210.582,210.592,210.55,210.55,66100000.0
2006-06-07 00:23:00,210.56,210.56,210.545,210.545,38400000.0
2006-06-07 00:24:00,210.571,210.613,210.571,210.588,45900000.0
2006-06-07 00:25:00,210.595,210.6,210.58,210.59,24100000.0
2006-06-07 00:26:00,210.586,210.595,210.571,210.586,33000000.0
2006-06-07 00:27:00,210.595,210.61,210.593,210.593,49800000.0
2006-06-07 00:28:00,210.591,210.615,210.587,210.615,36400000.0
2006-06-07 00:29:00,210.612,210.636,210.606,210.612,59300000.0
2006-06-07 00:30:00,210.603,210.608,210.598,210.605,43700000.0
2006-06-07 00:31:00,210.61,210.62,210.61,210.61,30200000.0
2006-06-07 00:32:00,210.615,210.626,210.613,210.626,47700001.0
2006-06-07 00:33:00,210.634,210.641,210.626,210.626,41000000.0
2006-06-07 00:34:00,210.625,210.656,210.62,210.656,24100000.0
2006-06-07 00:35:00,210.652,210.658,210.643,210.645,53200000.0
2006-06-07 00:36:00,210.632,210.643,210.625,210.627,28800000.0
2006-06-07 00:37:00,210.63,210.635,210.625,210.63,35700000.0
2006-06-07 00:38:00,210.623,210.623,210.601,210.608,25600000.0
2006-06-07 00:39:00,210.614,210.628,210.614,210.616,92900002.0
2006-06-07 00:40:00,210.627,210.643,210.624,210.624,25500000.0
2006-06-07 00:41:00,210.629,210.638,210.624,210.637,66700000.0
2006-06-07 00:42:00,210.63,210.64,210.618,210.625,27800000.0
2006-06-07 00:43:00,210.642,210.642,210.627,210.627,41799999.0
2006-06-07 00:44:00,210.637,210.643,210.624,210.643,47699999.0
2006-06-07 00:45:00,210.627,210.633,210.627,210.633,14400000.0
2006-06-07 00:46:00,210.607,210.619,210.606,210.606,19100000.0
2006-06-07 00:47:00,210.611,210.617,210.604,210.606,40300000.0
2006-06-07 00:48:00,210.609,210.624,210.603,210.603,41500000.0
2006-06-07 00:49:00,210.595,210.613,210.593,210.593,64599999.0
2006-06-07 00:50:00,210.636,210.636,210.616,210.619,51600000.0
2006-06-07 00:51:00,210.616,210.628,210.609,210.609,48000000.0
2006-06-07 00:52:00,210.621,210.639,210.608,210.608,16200000.0
2006-06-07 00:53:00,210.604,210.643,210.604,210.643,36600000.0
2006-06-07 00:54:00,210.629,210.629,210.598,210.603,67400001.0
2006-06-07 00:55:00,210.593,210.614,210.584,210.61,40000000.0
2006-06-07 00:56:00,210.603,210.603,210.592,210.599,28000000.0
2006-06-07 00:57:00,210.607,210.63,210.598,210.63,51299999.0
2006-06-07 00:58:00,210.614,210.62,210.598,210.601,58500000.0
2006-06-07 00:59:00,210.594,210.594,210.566,210.59,71799999.0
2006-06-07 01:00:00,210.602,210.602,210.592,210.599,45400000.0
2006-06-07 01:01:00,210.603,210.626,210.603,210.622,45200000.0
2006-06-07 01:02:00,210.631,210.638,210.615,210.636,88100001.0
2006-06-07 01:03:00,210.622,210.646,210.622,210.646,16700000.0
2006-06-07 01:04:00,210.645,210.65,210.632,210.635,51000000.0
2006-06-07 01:05:00,210.645,210.66,210.645,210.66,22400000.0
2006-06-07 01:06:00,210.658,210.669,210.646,210.651,46499999.0
2006-06-07 01:07:00,210.667,210.674,210.635,210.635,41400000.0
2006-06-07 01:08:00,210.635,210.635,210.625,210.625,43100000.0
2006-06-07 01:09:00,210.623,210.623,210.595,210.595,45600000.0
2006-06-07 01:10:00,210.597,210.613,210.597,210.599,39300000.0
2006-06-07 01:11:00,210.6,210.612,210.585,210.592,61200000.0
2006-06-07 01:12:00,210.587,210.587,210.558,210.57,75400000.0
2006-06-07 01:13:00,210.582,210.597,210.579,210.597,17400000.0
2006-06-07 01:14:00,210.589,210.599,210.565,210.565,62300001.0
2006-06-07 01:15:00,210.575,210.586,210.568,210.586,26300000.0
2006-06-07 01:16:00,210.588,210.614,210.588,210.605,51100000.0
2006-06-07 01:17:00,210.603,210.627,210.586,210.62,29900000.0
2006-06-07 01:18:00,210.626,210.643,210.611,210.643,53400000.0
2006-06-07 01:19:00,210.67,210.687,210.654,210.687,38900000.0
2006-06-07 01:20:00,210.694,210.705,210.683,210.683,50300000.0
2006-06-07 01:21:00,210.687,210.688,210.655,210.655,50400000.0
2006-06-07 01:22:00,210.664,210.688,210.647,210.647,44100000.0
2006-06-07 01:23:00,210.627,210.627,210.612,210.622,27600000.0
2006-06-07 01:24:00,210.64,210.671,210.634,210.638,74600001.0
2006-06-07 01:25:00,210.611,210.621,210.605,210.619,61100002.0
2006-06-07 01:26:00,210.63,210.63,210.579,210.589,42100001.0
2006-06-07 01:27:00,210.601,210.617,210.582,210.589,38000000.0
2006-06-07 01:28:00,210.586,210.599,210.554,210.554,67499999.0
2006-06-07 01:29:00,210.522,210.54,210.475,210.513,71600000.0
2006-06-07 01:30:00,210.503,210.529,210.487,210.528,46000000.0
2006-06-07 01:31:00,210.515,210.544,210.511,210.532,44700000.0
2006-06-07 01:32:00,210.55,210.554,210.514,210.518,28400000.0
2006-06-07 01:33:00,210.515,210.521,210.486,210.505,45099999.0
2006-06-07 01:34:00,210.541,210.576,210.541,210.567,23800000.0
2006-06-07 01:35:00,210.564,210.619,210.564,210.616,48600000.0
2006-06-07 01:36:00,210.629,210.645,210.611,210.623,44800000.0
2006-06-07 01:37:00,210.642,210.642,210.606,210.61,55000000.0
2006-06-07 01:38:00,210.604,210.63,210.604,210.622,36700000.0
2006-06-07 01:39:00,210.618,210.657,210.609,210.653,60600001.0
2006-06-07 01:40:00,210.656,210.656,210.588,210.6,63300000.0
2006-06-07 01:41:00,210.603,210.603,210.587,210.591,36300000.0
2006-06-07 01:42:00,210.605,210.605,210.595,210.605,33100000.0
2006-06-07 01:43:00,210.592,210.602,210.579,210.583,30900000.0
2006-06-07 01:44:00,210.579,210.603,210.572,210.576,36600000.0
2006-06-07 01:45:00,210.57,210.582,210.565,210.575,74499999.0
2006-06-07 01:46:00,210.571,210.597,210.545,210.597,49800000.0
2006-06-07 01:47:00,210.577,210.577,210.554,210.574,90500001.0
2006-06-07 01:48:00,210.565,210.565,210.533,210.542,53700000.0
2006-06-07 01:49:00,210.569,210.58,210.56,210.56,41000000.0
2006-06-07 01:50:00,210.568,210.595,210.565,210.582,63099999.0
2006-06-07 01:51:00,210.566,210.628,210.566,210.62,47700001.0
2006-06-07 01:52:00,210.61,210.625,210.582,210.584,45800000.0
2006-06-07 01:53:00,210.567,210.589,210.542,210.554,54000000.0
2006-06-07 01:54:00,210.555,210.555,210.5,210.5,112499999.0
2006-06-07 01:55:00,210.491,210.516,210.491,210.507,73100000.0
2006-06-07 01:56:00,210.512,210.514,210.472,210.473,69700001.0
2006-06-07 01:57:00,210.477,210.509,210.476,210.509,49800000.0
2006-06-07 01:58:00,210.514,210.514,210.462,210.48,28700000.0
2006-06-07 01:59:00,210.481,210.508,210.481,210.502,64600000.0
2006-06-07 02:00:00,210.499,210.519,210.499,210.5,52900000.0
2006-06-07 02:01:00,210.492,210.517,210.492,210.504,65200000.0
2006-06-07 02:02:00,210.516,210.537,210.507,210.526,32700000.0
2006-06-07 02:03:00,210.527,210.53,210.496,210.496,40499999.0
2006-06-07 02:04:00,210.483,210.529,210.456,210.515,36200000.0
2006-06-07 02:05:00,210.519,210.519,210.511,210.513,44800000.0
2006-06-07 02:06:00,210.506,210.512,210.445,210.445,25100000.0
2006-06-07 02:07:00,210.424,210.445,210.401,210.407,50700000.0
2006-06-07 02:08:00,210.411,210.431,210.396,210.428,69599999.0
2006-06-07 02:09:00,210.424,210.424,210.414,210.421,80600000.0
2006-06-07 02:10:00,210.437,210.45,210.419,210.443,80099998.0
2006-06-07 02:11:00,210.45,210.48,210.45,210.465,107800000.0
2006-06-07 02:12:00,210.457,210.51,210.439,210.51,70100001.0
2006-06-07 02:13:00,210.511,210.515,210.502,210.502,54400000.0
2006-06-07 02:14:00,210.504,210.519,210.487,210.507,41800000.0
2006-06-07 02:15:00,210.51,210.529,210.503,210.503,93200000.0
2006-06-07 02:16:00,210.512,210.512,210.477,210.477,54700000.0
2006-06-07 02:17:00,210.489,210.515,210.479,210.51,28300000.0
2006-06-07 02:18:00,210.501,210.504,210.487,210.502,43500001.0
2006-06-07 02:19:00,210.503,210.519,210.497,210.498,53300000.0
2006-06-07 02:20:00,210.509,210.523,210.509,210.509,35900000.0
2006-06-07 02:21:00,210.518,210.523,210.508,210.508,57300000.0
2006-06-07 02:22:00,210.49,210.501,210.485,210.499,43200000.0
2006-06-07 02:23:00,210.506,210.524,210.488,210.511,40700000.0
2006-06-07 02:24:00,210.516,210.528,210.515,210.52,25400000.0
2006-06-07 02:25:00,210.53,210.53,210.512,210.52,48000000.0
2006-06-07 02:26:00,210.527,210.545,210.518,210.518,59100001.0
2006-06-07 02:27:00,210.514,210.558,210.514,210.55,41900000.0
2006-06-07 02:28:00,210.555,210.574,210.547,210.547,55000000.0
2006-06-07 02:29:00,210.545,210.571,210.531,210.571,18100000.0
2006-06-07 02:30:00,210.575,210.575,210.551,210.551,38900000.0
2006-06-07 02:31:00,210.575,210.58,210.56,210.56,35500000.0
2006-06-07 02:32:00,210.546,210.558,210.546,210.554,48900000.0
2006-06-07 02:33:00,210.562,210.568,210.547,210.556,32300000.0
2006-06-07 02:34:00,210.559,210.576,210.557,210.558,47400000.0
2006-06-07 02:35:00,210.57,210.58,210.565,210.575,110800001.0
2006-06-07 02:36:00,210.58,210.585,210.576,210.58,16300000.0
2006-06-07 02:37:00,210.575,210.58,210.56,210.58,43500000.0
2006-06-07 02:38:00,210.569,210.601,210.569,210.587,71700000.0
2006-06-07 02:39:00,210.598,210.618,210.591,210.596,61300000.0
2006-06-07 02:40:00,210.584,210.598,210.572,210.577,58099999.0
2006-06-07 02:41:00,210.603,210.61,210.59,210.591,36900000.0
2006-06-07 02:42:00,210.575,210.575,210.532,210.532,59199998.0
2006-06-07 02:43:00,210.533,210.533,210.51,210.525,35300000.0
2006-06-07 02:44:00,210.528,210.559,210.528,210.559,48700001.0
2006-06-07 02:45:00,210.554,210.554,210.52,210.542,35100000.0
2006-06-07 02:46:00,210.529,210.532,210.519,210.519,49300000.0
2006-06-07 02:47:00,210.528,210.53,210.49,210.505,29700000.0
2006-06-07 02:48:00,210.512,210.547,210.508,210.544,60100000.0
2006-06-07 02:49:00,210.552,210.569,210.545,210.545,60200000.0
2006-06-07 02:50:00,210.537,210.549,210.529,210.534,73100001.0
2006-06-07 02:51:00,210.54,210.54,210.503,210.523,30300000.0
2006-06-07 02:52:00,210.506,210.515,210.482,210.503,37100000.0
2006-06-07 02:53:00,210.497,210.509,210.469,210.48,37200000.0
2006-06-07 02:54:00,210.485,210.53,210.485,210.53,54800000.0
2006-06-07 02:55:00,210.52,210.535,210.509,210.52,48100000.0
2006-06-07 02:56:00,210.501,210.52,210.497,210.517,49999999.0
2006-06-07 02:57:00,210.516,210.523,210.504,210.523,36700000.0
2006-06-07 02:58:00,210.54,210.548,210.52,210.52,28800000.0
2006-06-07 02:59:00,210.494,210.498,210.472,210.498,79700002.0
2006-06-07 03:00:00,210.473,210.498,210.46,210.462,37500000.0
2006-06-07 03:01:00,210.457,210.491,210.446,210.487,55500000.0
2006-06-07 03:02:00,210.48,210.493,210.474,210.475,48500001.0
2006-06-07 03:03:00,210.484,210.493,210.465,210.467,48700000.0
2006-06-07 03:04:00,210.464,210.498,210.447,210.484,86000000.0
2006-06-07 03:05:00,210.489,210.502,210.489,210.489,16400000.0
2006-06-07 03:06:00,210.498,210.507,210.479,210.507,55899999.0
2006-06-07 03:07:00,210.484,210.5,210.475,210.475,84899999.0
2006-06-07 03:08:00,210.481,210.493,210.471,210.486,53900000.0
2006-06-07 03:09:00,210.488,210.522,210.484,210.508,54700000.0
2006-06-07 03:10:00,210.471,210.497,210.466,210.473,24600000.0
2006-06-07 03:11:00,210.477,210.479,210.449,210.452,90800001.0
2006-06-07 03:12:00,210.461,210.478,210.45,210.478,39100000.0
2006-06-07 03:13:00,210.487,210.502,210.475,210.495,56400000.0
2006-06-07 03:14:00,210.502,210.516,210.489,210.489,47600000.0
2006-06-07 03:15:00,210.502,210.518,210.453,210.458,30800000.0
2006-06-07 03:16:00,210.429,210.429,210.393,210.428,30700000.0
2006-06-07 03:17:00,210.431,210.484,210.431,210.457,39000000.0
2006-06-07 03:18:00,210.463,210.463,210.416,210.436,34800000.0
2006-06-07 03:19:00,210.454,210.501,210.454,210.472,37500000.0
2006-06-07 03:20:00,210.449,210.478,210.449,210.465,55500000.0
2006-06-07 03:21:00,210.464,210.464,210.403,210.403,87599999.0
2006-06-07 03:22:00,210.391,210.425,210.387,210.425,53200000.0
2006-06-07 03:23:00,210.447,210.458,210.427,210.44,52300000.0
2006-06-07 03:24:00,210.459,210.505,210.459,210.505,73500000.0
2006-06-07 03:25:00,210.494,210.494,210.466,210.469,20100000.0
2006-06-07 03:26:00,210.456,210.488,210.456,210.488,38200000.0
2006-06-07 03:27:00,210.479,210.502,210.478,210.502,44599999.0
2006-06-07 03:28:00,210.493,210.493,210.458,210.465,24200000.0
2006-06-07 03:29:00,210.472,210.493,210.472,210.488,30800000.0
2006-06-07 03:30:00,210.474,210.485,210.471,210.475,47900001.0
2006-06-07 03:31:00,210.493,210.505,210.481,210.505,85099998.0
2006-06-07 03:32:00,210.492,210.492,210.449,210.452,37800000.0
2006-06-07 03:33:00,210.441,210.441,210.398,210.401,34400000.0
2006-06-07 03:34:00,210.406,210.426,210.376,210.415,74999999.0
2006-06-07 03:35:00,210.41,210.418,210.39,210.398,82200000.0
2006-06-07 03:36:00,210.405,210.405,210.377,210.382,66200000.0
2006-06-07 03:37:00,210.405,210.405,210.372,210.372,22300000.0
2006-06-07 03:38:00,210.37,210.408,210.366,210.408,28000000.0
2006-06-07 03:39:00,210.412,210.435,210.394,210.435,39100000.0
2006-06-07 03:40:00,210.415,210.434,210.413,210.423,35500000.0
2006-06-07 03:41:00,210.436,210.436,210.41,210.42,81700000.0
2006-06-07 03:42:00,210.422,210.446,210.42,210.42,67700000.0
2006-06-07 03:43:00,210.437,210.441,210.42,210.423,52700000.0
2006-06-07 03:44:00,210.43,210.45,210.43,210.447,45100000.0
2006-06-07 03:45:00,210.464,210.488,210.464,210.469,67099999.0
2006-06-07 03:46:00,210.455,210.477,210.439,210.439,58200000.0
2006-06-07 03:47:00,210.457,210.518,210.457,210.513,104500000.0
2006-06-07 03:48:00,210.514,210.514,210.494,210.513,21100000.0
2006-06-07 03:49:00,210.509,210.511,210.484,210.484,23700000.0
2006-06-07 03:50:00,210.481,210.522,210.481,210.485,56800000.0
2006-06-07 03:51:00,210.478,210.488,210.464,210.484,51999999.0
2006-06-07 03:52:00,210.496,210.515,210.473,210.473,42200000.0
2006-06-07 03:53:00,210.465,210.483,210.465,210.472,48100000.0
2006-06-07 03:54:00,210.475,210.489,210.473,210.473,43899999.0
2006-06-07 03:55:00,210.474,210.487,210.471,210.487,27200000.0
2006-06-07 03:56:00,210.493,210.514,210.492,210.505,30000000.0
2006-06-07 03:57:00,210.511,210.544,210.511,210.516,105200000.0
2006-06-07 03:58:00,210.523,210.567,210.523,210.546,57999999.0
2006-06-07 03:59:00,210.548,210.556,210.541,210.549,36200000.0
2006-06-07 04:00:00,210.546,210.548,210.537,210.542,45900000.0
2006-06-07 04:01:00,210.54,210.548,210.54,210.543,45000000.0
2006-06-07 04:02:00,210.545,210.59,210.545,210.582,47300000.0
2006-06-07 04:03:00,210.584,210.592,210.569,210.569,45400000.0
2006-06-07 04:04:00,210.565,210.609,210.559,210.609,70600001.0
2006-06-07 04:05:00,210.615,210.628,210.605,210.628,51100000.0
2006-06-07 04:06:00,210.636,210.636,210.624,210.635,54600000.0
2006-06-07 04:07:00,210.629,210.642,210.623,210.641,57100001.0
2006-06-07 04:08:00,210.64,210.64,210.625,210.64,94900000.0
2006-06-07 04:09:00,210.635,210.654,210.628,210.628,71200001.0
2006-06-07 04:10:00,210.64,210.643,210.616,210.616,34200000.0
2006-06-07 04:11:00,210.634,210.65,210.62,210.624,51800000.0
2006-06-07 04:12:00,210.621,210.659,210.621,210.659,62099999.0
2006-06-07 04:13:00,210.669,210.685,210.666,210.685,39000001.0
2006-06-07 04:14:00,210.657,210.699,210.641,210.688,48100000.0
2006-06-07 04:15:00,210.689,210.7,210.659,210.665,48700000.0
2006-06-07 04:16:00,210.633,210.66,210.626,210.647,33200000.0
2006-06-07 04:17:00,210.645,210.664,210.632,210.664,56400000.0
2006-06-07 04:18:00,210.661,210.663,210.64,210.659,74300000.0
2006-06-07 04:19:00,210.675,210.682,210.665,210.682,23100000.0
2006-06-07 04:20:00,210.665,210.666,210.638,210.647,30900000.0
2006-06-07 04:21:00,210.647,210.656,210.647,210.651,27100000.0
2006-06-07 04:22:00,210.642,210.65,210.632,210.632,35900000.0
2006-06-07 04:23:00,210.643,210.645,210.626,210.63,27500000.0
2006-06-07 04:24:00,210.63,210.647,210.625,210.647,103800000.0
2006-06-07 04:25:00,210.635,210.645,210.635,210.64,38500000.0
2006-06-07 04:26:00,210.635,210.635,210.606,210.613,46800000.0
2006-06-07 04:27:00,210.598,210.627,210.594,210.627,51899999.0
2006-06-07 04:28:00,210.623,210.634,210.61,210.611,30200000.0
2006-06-07 04:29:00,210.626,210.626,210.557,210.557,40000000.0
2006-06-07 04:30:00,210.558,210.568,210.549,210.549,65000000.0
2006-06-07 04:31:00,210.533,210.537,210.489,210.498,75900002.0
2006-06-07 04:32:00,210.515,210.624,210.515,210.624,26000000.0
2006-06-07 04:33:00,210.609,210.609,210.588,210.593,23600000.0
2006-06-07 04:34:00,210.579,210.585,210.565,210.582,59600000.0
2006-06-07 04:35:00,210.582,210.617,210.581,210.603,93500000.0
2006-06-07 04:36:00,210.582,210.619,210.582,210.619,45399999.0
2006-06-07 04:37:00,210.617,210.627,210.602,210.605,45699999.0
2006-06-07 04:38:00,210.61,210.616,210.6,210.6,55899999.0
2006-06-07 04:39:00,210.6,210.627,210.599,210.627,57700000.0
2006-06-07 04:40:00,210.635,210.638,210.609,210.623,72400001.0
2006-06-07 04:41:00,210.628,210.629,210.602,210.629,26100000.0
2006-06-07 04:42:00,210.631,210.633,210.612,210.617,79899999.0
2006-06-07 04:43:00,210.624,210.636,210.609,210.61,47500000.0
2006-06-07 04:44:00,210.63,210.63,210.601,210.624,21300000.0
2006-06-07 04:45:00,210.62,210.635,210.62,210.63,33200000.0
2006-06-07 04:46:00,210.624,210.624,210.599,210.599,20700000.0
2006-06-07 04:47:00,210.612,210.627,210.612,210.627,35500000.0
2006-06-07 04:48:00,210.644,210.66,210.629,210.657,53600000.0
2006-06-07 04:49:00,210.657,210.684,210.657,210.68,56800000.0
2006-06-07 04:50:00,210.688,210.704,210.675,210.704,67600000.0
2006-06-07 04:51:00,210.707,210.707,210.693,210.693,17600000.0
2006-06-07 04:52:00,210.679,210.685,210.659,210.685,49600000.0
2006-06-07 04:53:00,210.695,210.695,210.666,210.681,95100000.0
2006-06-07 04:54:00,210.692,210.694,210.675,210.694,46300000.0
2006-06-07 04:55:00,210.699,210.723,210.692,210.692,70000000.0
2006-06-07 04:56:00,210.686,210.686,210.662,210.668,18400000.0
2006-06-07 04:57:00,210.658,210.674,210.652,210.672,62700000.0
2006-06-07 04:58:00,210.66,210.667,210.632,210.638,22100000.0
2006-06-07 04:59:00,210.636,210.647,210.628,210.642,31500000.0
2006-06-07 05:00:00,210.66,210.664,210.645,210.655,37700000.0
2006-06-07 05:01:00,210.663,210.684,210.659,210.677,50500000.0
2006-06-07 05:02:00,210.664,210.664,210.64,210.643,61800000.0
2006-06-07 05:03:00,210.628,210.649,210.615,210.615,56500000.0
2006-06-07 05:04:00,210.616,210.616,210.605,210.614,41600000.0
2006-06-07 05:05:00,210.63,210.675,210.63,210.674,38900000.0
2006-06-07 05:06:00,210.663,210.675,210.66,210.66,45500000.0
2006-06-07 05:07:00,210.663,210.663,210.647,210.647,7600000.0
2006-06-07 05:08:00,210.631,210.699,210.631,210.677,75800001.0
2006-06-07 05:09:00,210.667,210.667,210.639,210.661,30900000.0
2006-06-07 05:10:00,210.655,210.655,210.628,210.64,31100000.0
2006-06-07 05:11:00,210.643,210.661,210.637,210.655,55000000.0
2006-06-07 05:12:00,210.64,210.645,210.635,210.645,25300000.0
2006-06-07 05:13:00,210.652,210.69,210.652,210.662,87900000.0
2006-06-07 05:14:00,210.665,210.665,210.643,210.648,83299999.0
2006-06-07 05:15:00,210.638,210.643,210.627,210.636,23500000.0
2006-06-07 05:16:00,210.643,210.659,210.632,210.653,17800000.0
2006-06-07 05:17:00,210.642,210.66,210.64,210.659,49300000.0
2006-06-07 05:18:00,210.67,210.675,210.663,210.666,36800000.0
2006-06-07 05:19:00,210.668,210.675,210.656,210.656,42700001.0
2006-06-07 05:20:00,210.673,210.673,210.665,210.672,36399999.0
2006-06-07 05:21:00,210.682,210.703,210.682,210.684,60600000.0
2006-06-07 05:22:00,210.688,210.711,210.685,210.695,42900000.0
2006-06-07 05:23:00,210.698,210.703,210.677,210.689,68300000.0
2006-06-07 05:24:00,210.694,210.701,210.674,210.691,58200000.0
2006-06-07 05:25:00,210.699,210.71,210.699,210.703,91900000.0
2006-06-07 05:26:00,210.679,210.697,210.66,210.685,19700000.0
2006-06-07 05:27:00,210.686,210.708,210.677,210.682,46500000.0
2006-06-07 05:28:00,210.691,210.696,210.685,210.688,44900000.0
2006-06-07 05:29:00,210.68,210.699,210.68,210.68,53200000.0
2006-06-07 05:30:00,210.697,210.704,210.668,210.675,29400000.0
2006-06-07 05:31:00,210.67,210.67,210.657,210.657,41500000.0
2006-06-07 05:32:00,210.678,210.689,210.671,210.671,44800000.0
2006-06-07 05:33:00,210.673,210.69,210.669,210.673,49300000.0
2006-06-07 05:34:00,210.67,210.67,210.67,210.67,11600000.0
2006-06-07 05:35:00,210.672,210.672,210.649,210.652,47200000.0
2006-06-07 05:36:00,210.644,210.666,210.643,210.653,14800000.0
2006-06-07 05:37:00,210.658,210.669,210.643,210.643,40200000.0
2006-06-07 05:38:00,210.636,210.645,210.623,210.623,60900001.0
2006-06-07 05:39:00,210.614,210.625,210.61,210.61,48800000.0
2006-06-07 05:40:00,210.605,210.631,210.592,210.631,51800000.0
2006-06-07 05:41:00,210.619,210.643,210.614,210.633,37800000.0
2006-06-07 05:42:00,210.629,210.629,210.603,210.61,22700000.0
2006-06-07 05:43:00,210.609,210.637,210.609,210.619,21500000.0
2006-06-07 05:44:00,210.625,210.625,210.6,210.613,30000000.0
2006-06-07 05:45:00,210.615,210.615,210.61,210.61,34800000.0
2006-06-07 05:46:00,210.595,210.617,210.587,210.587,65000000.0
2006-06-07 05:47:00,210.579,210.594,210.568,210.594,55300001.0
2006-06-07 05:48:00,210.611,210.622,210.584,210.622,70299999.0
2006-06-07 05:49:00,210.629,210.639,210.614,210.617,54400000.0
2006-06-07 05:50:00,210.595,210.608,210.59,210.603,105400001.0
2006-06-07 05:51:00,210.601,210.632,210.601,210.601,54200000.0
2006-06-07 05:52:00,210.62,210.635,210.604,210.635,52000000.0
2006-06-07 05:53:00,210.628,210.628,210.613,210.616,37800000.0
2006-06-07 05:54:00,210.593,210.593,210.592,210.592,6400000.0
2006-06-07 05:55:00,210.569,210.575,210.542,210.543,43300000.0
2006-06-07 05:56:00,210.54,210.561,210.54,210.552,84800000.0
2006-06-07 05:57:00,210.57,210.57,210.542,210.55,32900000.0
2006-06-07 05:58:00,210.567,210.572,210.558,210.562,47800000.0
2006-06-07 05:59:00,210.56,210.572,210.555,210.56,68000000.0
2006-06-07 06:00:00,210.571,210.589,210.569,210.587,23200000.0
2006-06-07 06:01:00,210.601,210.606,210.58,210.588,60300001.0
2006-06-07 06:02:00,210.59,210.596,210.584,210.588,50400000.0
2006-06-07 06:03:00,210.571,210.578,210.563,210.563,27700000.0
2006-06-07 06:04:00,210.556,210.567,210.545,210.567,70500000.0
2006-06-07 06:05:00,210.567,210.582,210.565,210.582,22600000.0
2006-06-07 06:06:00,210.577,210.578,210.554,210.57,51700000.0
2006-06-07 06:07:00,210.579,210.611,210.577,210.593,52399998.0
2006-06-07 06:08:00,210.592,210.611,210.592,210.611,48600000.0
2006-06-07 06:09:00,210.611,210.628,210.61,210.62,69800001.0
2006-06-07 06:10:00,210.623,210.652,210.623,210.628,61000000.0
2006-06-07 06:11:00,210.611,210.649,210.611,210.649,54799999.0
2006-06-07 06:12:00,210.647,210.651,210.647,210.651,34500000.0
2006-06-07 06:13:00,210.629,210.642,210.625,210.637,46199999.0
2006-06-07 06:14:00,210.63,210.641,210.619,210.638,27800000.0
2006-06-07 06:15:00,210.626,210.631,210.617,210.617,39500000.0
2006-06-07 06:16:00,210.61,210.612,210.61,210.612,10200000.0
2006-06-07 06:17:00,210.619,210.627,210.614,210.627,51200000.0
2006-06-07 06:18:00,210.62,210.63,210.62,210.625,27600000.0
2006-06-07 06:19:00,210.651,210.676,210.641,210.663,30400000.0
2006-06-07 06:20:00,210.678,210.685,210.669,210.673,45000000.0
2006-06-07 06:21:00,210.658,210.681,210.65,210.651,58300000.0
2006-06-07 06:22:00,210.612,210.633,210.601,210.605,36000000.0
2006-06-07 06:23:00,210.621,210.626,210.605,210.605,39700001.0
2006-06-07 06:24:00,210.59,210.612,210.59,210.599,54600000.0
2006-06-07 06:25:00,210.598,210.622,210.598,210.611,34800000.0
2006-06-07 06:26:00,210.603,210.635,210.598,210.635,52799999.0
2006-06-07 06:27:00,210.621,210.639,210.592,210.603,56400000.0
2006-06-07 06:28:00,210.604,210.615,210.594,210.6,55000000.0
2006-06-07 06:29:00,210.605,210.614,210.587,210.605,69699999.0
2006-06-07 06:30:00,210.6,210.6,210.595,210.595,39900000.0
2006-06-07 06:31:00,210.59,210.605,210.59,210.605,50400000.0
2006-06-07 06:32:00,210.591,210.61,210.591,210.598,37900000.0
2006-06-07 06:33:00,210.601,210.635,210.601,210.635,27200000.0
2006-06-07 06:34:00,210.634,210.635,210.617,210.635,52900001.0
2006-06-07 06:35:00,210.625,210.64,210.623,210.623,51100000.0
2006-06-07 06:36:00,210.63,210.637,210.625,210.635,64700000.0
2006-06-07 06:37:00,210.629,210.629,210.6,210.6,39800000.0
2006-06-07 06:38:00,210.613,210.634,210.601,210.601,42700000.0
2006-06-07 06:39:00,210.603,210.633,210.603,210.633,77000002.0
2006-06-07 06:40:00,210.625,210.634,210.617,210.625,66400000.0
2006-06-07 06:41:00,210.606,210.606,210.582,210.59,20500000.0
2006-06-07 06:42:00,210.585,210.586,210.574,210.586,62600001.0
2006-06-07 06:43:00,210.587,210.626,210.587,210.625,50300000.0
2006-06-07 06:44:00,210.633,210.635,210.63,210.635,19200000.0
2006-06-07 06:45:00,210.635,210.635,210.62,210.635,40100001.0
2006-06-07 06:46:00,210.625,210.64,210.625,210.635,60800000.0
2006-06-07 06:47:00,210.63,210.64,210.627,210.64,42600000.0
2006-06-07 06:48:00,210.64,210.643,210.618,210.643,60999999.0
2006-06-07 06:49:00,210.62,210.637,210.62,210.63,45500001.0
2006-06-07 06:50:00,210.625,210.635,210.625,210.625,6800000.0
2006-06-07 06:51:00,210.645,210.645,210.62,210.63,92100000.0
2006-06-07 06:52:00,210.63,210.635,210.627,210.63,38400000.0
2006-06-07 06:53:00,210.632,210.645,210.62,210.645,49100000.0
2006-06-07 06:54:00,210.622,210.635,210.622,210.63,46800000.0
2006-06-07 06:55:00,210.625,210.635,210.62,210.635,30200000.0
2006-06-07 06:56:00,210.645,210.645,210.625,210.635,29500000.0
2006-06-07 06:57:00,210.64,210.64,210.623,210.635,38600000.0
2006-06-07 06:58:00,210.62,210.636,210.62,210.63,26300000.0
2006-06-07 06:59:00,210.628,210.645,210.625,210.635,59700001.0
2006-06-07 07:00:00,210.63,210.645,210.625,210.628,28700000.0
2006-06-07 07:01:00,210.635,210.635,210.625,210.625,12900000.0
2006-06-07 07:02:00,210.63,210.64,210.62,210.635,54099999.0
2006-06-07 07:03:00,210.642,210.648,210.632,210.639,56599999.0
2006-06-07 07:04:00,210.63,210.645,210.621,210.621,74499999.0
2006-06-07 07:05:00,210.627,210.651,210.623,210.651,78700000.0
2006-06-07 07:06:00,210.661,210.675,210.643,210.648,43300000.0
2006-06-07 07:07:00,210.655,210.676,210.65,210.664,52699999.0
2006-06-07 07:08:00,210.696,210.715,210.696,210.709,38300000.0
2006-06-07 07:09:00,210.715,210.728,210.702,210.714,47000000.0
2006-06-07 07:10:00,210.715,210.715,210.676,210.68,28700000.0
2006-06-07 07:11:00,210.684,210.697,210.683,210.695,45000000.0
2006-06-07 07:12:00,210.709,210.724,210.691,210.71,48100000.0
2006-06-07 07:13:00,210.69,210.697,210.68,210.68,36800000.0
2006-06-07 07:14:00,210.673,210.699,210.672,210.699,65800000.0
2006-06-07 07:15:00,210.698,210.707,210.675,210.675,49800000.0
2006-06-07 07:16:00,210.688,210.692,210.682,210.683,32200000.0
2006-06-07 07:17:00,210.687,210.702,210.677,210.68,76400000.0
2006-06-07 07:18:00,210.685,210.685,210.66,210.66,70999999.0
2006-06-07 07:19:00,210.69,210.71,210.687,210.71,40300000.0
2006-06-07 07:20:00,210.702,210.705,210.686,210.705,29000000.0
2006-06-07 07:21:00,210.691,210.695,210.681,210.684,29300000.0
2006-06-07 07:22:00,210.668,210.668,210.641,210.655,32700000.0
2006-06-07 07:23:00,210.661,210.675,210.64,210.64,36200000.0
2006-06-07 07:24:00,210.643,210.655,210.637,210.655,66200001.0
2006-06-07 07:25:00,210.653,210.67,210.644,210.66,35600000.0
2006-06-07 07:26:00,210.671,210.694,210.666,210.694,27600000.0
2006-06-07 07:27:00,210.691,210.691,210.656,210.683,52899999.0
2006-06-07 07:28:00,210.695,210.7,210.68,210.685,34600000.0
2006-06-07 07:29:00,210.7,210.7,210.68,210.695,76000000.0
2006-06-07 07:30:00,210.692,210.708,210.691,210.693,28500000.0
2006-06-07 07:31:00,210.695,210.695,210.685,210.695,52900000.0
2006-06-07 07:32:00,210.685,210.693,210.671,210.693,45000000.0
2006-06-07 07:33:00,210.682,210.701,210.682,210.688,53400001.0
2006-06-07 07:34:00,210.693,210.737,210.691,210.73,32300000.0
2006-06-07 07:35:00,210.74,210.74,210.714,210.731,45100000.0
2006-06-07 07:36:00,210.736,210.79,210.723,210.775,21900000.0
2006-06-07 07:37:00,210.76,210.778,210.756,210.76,65999999.0
2006-06-07 07:38:00,210.747,210.784,210.747,210.784,15200000.0
2006-06-07 07:39:00,210.792,210.808,210.764,210.764,40000000.0
2006-06-07 07:40:00,210.774,210.787,210.773,210.777,46199999.0
2006-06-07 07:41:00,210.77,210.77,210.746,210.746,30400001.0
2006-06-07 07:42:00,210.751,210.789,210.742,210.781,38300000.0
2006-06-07 07:43:00,210.782,210.783,210.757,210.76,35700000.0
2006-06-07 07:44:00,210.772,210.8,210.772,210.787,25300000.0
2006-06-07 07:45:00,210.793,210.81,210.787,210.801,64199999.0
2006-06-07 07:46:00,210.81,210.839,210.81,210.837,40200000.0
2006-06-07 07:47:00,210.843,210.843,210.812,210.823,53400001.0
2006-06-07 07:48:00,210.812,210.827,210.797,210.797,35000000.0
2006-06-07 07:49:00,210.78,210.786,210.772,210.786,20400000.0
2006-06-07 07:50:00,210.782,210.782,210.744,210.745,57800000.0
2006-06-07 07:51:00,210.768,210.801,210.757,210.795,37600000.0
2006-06-07 07:52:00,210.779,210.802,210.777,210.781,54600000.0
2006-06-07 07:53:00,210.756,210.78,210.748,210.767,57499999.0
2006-06-07 07:54:00,210.751,210.768,210.741,210.768,12200000.0
2006-06-07 07:55:00,210.765,210.85,210.765,210.792,35400000.0
2006-06-07 07:56:00,210.778,210.81,210.775,210.797,53000000.0
2006-06-07 07:57:00,210.778,210.814,210.772,210.775,55800000.0
2006-06-07 07:58:00,210.762,210.762,210.723,210.724,75599999.0
2006-06-07 07:59:00,210.714,210.742,210.707,210.741,36300000.0
2006-06-07 08:00:00,210.746,210.746,210.681,210.687,45400000.0
2006-06-07 08:01:00,210.684,210.725,210.679,210.719,32400000.0
2006-06-07 08:02:00,210.728,210.728,210.702,210.711,39100000.0
2006-06-07 08:03:00,210.711,210.712,210.686,210.697,47300000.0
2006-06-07 08:04:00,210.674,210.719,210.674,210.707,34300000.0
2006-06-07 08:05:00,210.707,210.759,210.707,210.749,41100000.0
2006-06-07 08:06:00,210.762,210.762,210.713,210.745,58400000.0
2006-06-07 08:07:00,210.754,210.772,210.742,210.768,29700000.0
2006-06-07 08:08:00,210.78,210.781,210.746,210.746,36500000.0
2006-06-07 08:09:00,210.762,210.762,210.722,210.733,33300000.0
2006-06-07 08:10:00,210.764,210.771,210.713,210.713,19300000.0
2006-06-07 08:11:00,210.736,210.76,210.736,210.76,27500000.0
2006-06-07 08:12:00,210.756,210.767,210.737,210.737,66099999.0
2006-06-07 08:13:00,210.715,210.727,210.692,210.692,54700001.0
2006-06-07 08:14:00,210.671,210.689,210.666,210.681,42000000.0
2006-06-07 08:15:00,210.68,210.68,210.587,210.594,22500000.0
2006-06-07 08:16:00,210.578,210.588,210.571,210.588,51900000.0
2006-06-07 08:17:00,210.596,210.607,210.566,210.605,47300000.0
2006-06-07 08:18:00,210.599,210.599,210.576,210.584,27000000.0
2006-06-07 08:19:00,210.605,210.612,210.584,210.584,54400000.0
2006-06-07 08:20:00,210.595,210.616,210.59,210.616,41200000.0
2006-06-07 08:21:00,210.62,210.648,210.6,210.6,34300000.0
2006-06-07 08:22:00,210.592,210.592,210.573,210.573,51500000.0
2006-06-07 08:23:00,210.554,210.584,210.546,210.584,54700000.0
2006-06-07 08:24:00,210.599,210.599,210.592,210.593,53000000.0
2006-06-07 08:25:00,210.579,210.604,210.566,210.602,39700000.0
2006-06-07 08:26:00,210.6,210.602,210.581,210.59,39400000.0
2006-06-07 08:27:00,210.604,210.621,210.602,210.602,32500000.0
2006-06-07 08:28:00,210.616,210.627,210.611,210.611,81700000.0
2006-06-07 08:29:00,210.617,210.639,210.617,210.621,44600000.0
2006-06-07 08:30:00,210.614,210.622,210.581,210.604,79100000.0
2006-06-07 08:31:00,210.601,210.665,210.593,210.662,29400000.0
2006-06-07 08:32:00,210.645,210.645,210.578,210.585,31600000.0
2006-06-07 08:33:00,210.568,210.589,210.553,210.558,106299998.0
2006-06-07 08:34:00,210.572,210.578,210.552,210.573,88200000.0
2006-06-07 08:35:00,210.547,210.551,210.533,210.551,70400001.0
2006-06-07 08:36:00,210.548,210.565,210.535,210.565,55300000.0
2006-06-07 08:37:00,210.547,210.549,210.525,210.525,84100000.0
2006-06-07 08:38:00,210.519,210.541,210.482,210.536,94400002.0
2006-06-07 08:39:00,210.563,210.568,210.545,210.55,65400000.0
2006-06-07 08:40:00,210.584,210.587,210.552,210.573,34500000.0
2006-06-07 08:41:00,210.589,210.591,210.573,210.573,44900000.0
2006-06-07 08:42:00,210.575,210.613,210.562,210.598,39600000.0
2006-06-07 08:43:00,210.582,210.582,210.545,210.545,32900000.0
2006-06-07 08:44:00,210.564,210.577,210.546,210.564,120300000.0
2006-06-07 08:45:00,210.561,210.623,210.561,210.603,36400000.0
2006-06-07 08:46:00,210.596,210.616,210.593,210.616,58700000.0
2006-06-07 08:47:00,210.606,210.625,210.602,210.602,46400000.0
2006-06-07 08:48:00,210.612,210.612,210.595,210.598,55700000.0
2006-06-07 08:49:00,210.569,210.594,210.569,210.58,89899999.0
2006-06-07 08:50:00,210.602,210.628,210.599,210.607,22700000.0
2006-06-07 08:51:00,210.595,210.641,210.595,210.622,43600000.0
2006-06-07 08:52:00,210.611,210.619,210.59,210.604,78000000.0
2006-06-07 08:53:00,210.582,210.61,210.582,210.61,56200000.0
2006-06-07 08:54:00,210.609,210.644,210.609,210.644,55399999.0
2006-06-07 08:55:00,210.654,210.667,210.634,210.667,66600000.0
2006-06-07 08:56:00,210.65,210.65,210.588,210.597,34000000.0
2006-06-07 08:57:00,210.606,210.65,210.606,210.627,24700000.0
2006-06-07 08:58:00,210.608,210.639,210.604,210.62,65000000.0
2006-06-07 08:59:00,210.645,210.654,210.63,210.654,38500000.0
2006-06-07 09:00:00,210.664,210.683,210.656,210.656,37800000.0
2006-06-07 09:01:00,210.63,210.631,210.603,210.63,54900000.0
2006-06-07 09:02:00,210.647,210.676,210.601,210.601,24300000.0
2006-06-07 09:03:00,210.615,210.656,210.615,210.656,21900000.0
2006-06-07 09:04:00,210.648,210.668,210.638,210.668,30100000.0
2006-06-07 09:05:00,210.69,210.695,210.667,210.68,49700000.0
2006-06-07 09:06:00,210.674,210.732,210.669,210.703,83100002.0
2006-06-07 09:07:00,210.685,210.685,210.666,210.67,15200000.0
2006-06-07 09:08:00,210.66,210.69,210.66,210.668,18400000.0
2006-06-07 09:09:00,210.683,210.706,210.677,210.677,37900000.0
2006-06-07 09:10:00,210.709,210.709,210.693,210.703,24700000.0
2006-06-07 09:11:00,210.707,210.718,210.685,210.71,49900000.0
2006-06-07 09:12:00,210.716,210.716,210.683,210.698,72100002.0
2006-06-07 09:13:00,210.698,210.712,210.68,210.68,17800000.0
2006-06-07 09:14:00,210.647,210.647,210.588,210.592,52800000.0
2006-06-07 09:15:00,210.588,210.67,210.588,210.67,15100000.0
2006-06-07 09:16:00,210.692,210.692,210.638,210.638,23600000.0
2006-06-07 09:17:00,210.63,210.651,210.63,210.639,39799999.0
2006-06-07 09:18:00,210.638,210.658,210.635,210.647,47800000.0
2006-06-07 09:19:00,210.624,210.624,210.595,210.595,33900000.0
2006-06-07 09:20:00,210.589,210.607,210.581,210.595,114599999.0
2006-06-07 09:21:00,210.598,210.641,210.598,210.623,64400000.0
2006-06-07 09:22:00,210.603,210.625,210.603,210.613,77600001.0
2006-06-07 09:23:00,210.627,210.627,210.576,210.579,41500000.0
2006-06-07 09:24:00,210.588,210.604,210.584,210.592,43499999.0
2006-06-07 09:25:00,210.571,210.595,210.542,210.59,50600000.0
2006-06-07 09:26:00,210.613,210.615,210.583,210.589,54000000.0
2006-06-07 09:27:00,210.587,210.611,210.58,210.61,42700000.0
2006-06-07 09:28:00,210.617,210.617,210.575,210.59,53600000.0
2006-06-07 09:29:00,210.573,210.594,210.547,210.559,59500000.0
2006-06-07 09:30:00,210.55,210.57,210.535,210.564,41000000.0
2006-06-07 09:31:00,210.554,210.563,210.536,210.536,38100000.0
2006-06-07 09:32:00,210.516,210.516,210.41,210.41,68399999.0
2006-06-07 09:33:00,210.417,210.425,210.388,210.413,55700000.0
2006-06-07 09:34:00,210.462,210.49,210.454,210.49,66100001.0
2006-06-07 09:35:00,210.483,210.49,210.435,210.49,38100000.0
2006-06-07 09:36:00,210.502,210.502,210.479,210.48,37700000.0
2006-06-07 09:37:00,210.452,210.454,210.424,210.454,39600000.0
2006-06-07 09:38:00,210.425,210.432,210.415,210.42,43600000.0
2006-06-07 09:39:00,210.422,210.471,210.422,210.445,51399999.0
2006-06-07 09:40:00,210.443,210.451,210.415,210.415,36500000.0
2006-06-07 09:41:00,210.389,210.4,210.374,210.4,66799999.0
2006-06-07 09:42:00,210.401,210.414,210.398,210.398,40600001.0
2006-06-07 09:43:00,210.384,210.398,210.372,210.397,46700001.0
2006-06-07 09:44:00,210.389,210.423,210.382,210.418,35900000.0
2006-06-07 09:45:00,210.424,210.428,210.412,210.428,33400000.0
2006-06-07 09:46:00,210.432,210.488,210.432,210.464,38200000.0
2006-06-07 09:47:00,210.46,210.46,210.437,210.443,35400000.0
2006-06-07 09:48:00,210.446,210.478,210.446,210.478,24200000.0
2006-06-07 09:49:00,210.477,210.494,210.477,210.478,51300000.0
2006-06-07 09:50:00,210.482,210.511,210.481,210.501,63400001.0
2006-06-07 09:51:00,210.526,210.573,210.526,210.537,50900000.0
2006-06-07 09:52:00,210.548,210.548,210.44,210.44,48100000.0
2006-06-07 09:53:00,210.449,210.488,210.448,210.485,62400000.0
2006-06-07 09:54:00,210.48,210.516,210.48,210.506,87400000.0
2006-06-07 09:55:00,210.501,210.574,210.492,210.574,45900000.0
2006-06-07 09:56:00,210.572,210.591,210.566,210.589,40600000.0
2006-06-07 09:57:00,210.568,210.581,210.541,210.549,32900000.0
2006-06-07 09:58:00,210.588,210.615,210.588,210.615,43699999.0
2006-06-07 09:59:00,210.627,210.639,210.59,210.596,75000000.0
2006-06-07 10:00:00,210.588,210.61,210.565,210.607,96200000.0
2006-06-07 10:01:00,210.621,210.641,210.601,210.633,73800000.0
2006-06-07 10:02:00,210.662,210.663,210.613,210.613,63900000.0
2006-06-07 10:03:00,210.601,210.603,210.577,210.602,46399999.0
2006-06-07 10:04:00,210.612,210.637,210.612,210.635,38300000.0
2006-06-07 10:05:00,210.648,210.648,210.618,210.618,39400000.0
2006-06-07 10:06:00,210.637,210.637,210.608,210.612,35500000.0
2006-06-07 10:07:00,210.627,210.641,210.62,210.627,70500000.0
2006-06-07 10:08:00,210.613,210.669,210.613,210.669,57000000.0
2006-06-07 10:09:00,210.677,210.685,210.658,210.658,41699999.0
2006-06-07 10:10:00,210.651,210.677,210.617,210.677,23800000.0
2006-06-07 10:11:00,210.669,210.683,210.669,210.683,38200000.0
2006-06-07 10:12:00,210.656,210.656,210.614,210.637,30700000.0
2006-06-07 10:13:00,210.626,210.631,210.582,210.592,32100000.0
2006-06-07 10:14:00,210.607,210.627,210.588,210.588,31100000.0
2006-06-07 10:15:00,210.591,210.617,210.581,210.612,54600000.0
2006-06-07 10:16:00,210.632,210.641,210.619,210.628,38300000.0
2006-06-07 10:17:00,210.621,210.621,210.598,210.617,52000000.0
2006-06-07 10:18:00,210.602,210.627,210.602,210.617,72200000.0
2006-06-07 10:19:00,210.614,210.624,210.597,210.602,43100000.0
2006-06-07 10:20:00,210.602,210.619,210.573,210.619,60700000.0
2006-06-07 10:21:00,210.61,210.61,210.588,210.602,61600000.0
2006-06-07 10:22:00,210.597,210.597,210.531,210.538,55300001.0
2006-06-07 10:23:00,210.531,210.531,210.498,210.507,81399999.0
2006-06-07 10:24:00,210.494,210.538,210.494,210.538,32900000.0
2006-06-07 10:25:00,210.555,210.593,210.553,210.578,48100000.0
2006-06-07 10:26:00,210.607,210.633,210.607,210.614,73499999.0
2006-06-07 10:27:00,210.644,210.682,210.644,210.677,42900000.0
2006-06-07 10:28:00,210.668,210.692,210.668,210.679,45700000.0
2006-06-07 10:29:00,210.685,210.685,210.662,210.673,86500001.0
2006-06-07 10:30:00,210.682,210.686,210.665,210.681,74200000.0
2006-06-07 10:31:00,210.651,210.67,210.625,210.638,45400000.0
2006-06-07 10:32:00,210.617,210.629,210.612,210.612,69600002.0
2006-06-07 10:33:00,210.62,210.641,210.618,210.618,48600000.0
2006-06-07 10:34:00,210.618,210.619,210.579,210.58,24000000.0
2006-06-07 10:35:00,210.573,210.587,210.569,210.57,59800001.0
2006-06-07 10:36:00,210.586,210.589,210.575,210.58,51500000.0
2006-06-07 10:37:00,210.585,210.62,210.585,210.617,35600000.0
2006-06-07 10:38:00,210.609,210.611,210.599,210.605,51400000.0
2006-06-07 10:39:00,210.618,210.632,210.603,210.603,16700000.0
2006-06-07 10:40:00,210.591,210.602,210.579,210.585,88100000.0
2006-06-07 10:41:00,210.599,210.617,210.599,210.606,36800000.0
2006-06-07 10:42:00,210.592,210.593,210.569,210.577,70799999.0
2006-06-07 10:43:00,210.571,210.577,210.568,210.57,63400000.0
2006-06-07 10:44:00,210.577,210.585,210.567,210.58,50300000.0
2006-06-07 10:45:00,210.593,210.608,210.565,210.608,60200002.0
2006-06-07 10:46:00,210.598,210.618,210.598,210.616,41500000.0
2006-06-07 10:47:00,210.621,210.641,210.606,210.627,75900000.0
2006-06-07 10:48:00,210.64,210.649,210.633,210.64,33600001.0
2006-06-07 10:49:00,210.641,210.655,210.633,210.64,87299999.0
2006-06-07 10:50:00,210.664,210.706,210.664,210.695,39000000.0
2006-06-07 10:51:00,210.715,210.737,210.709,210.728,55900000.0
2006-06-07 10:52:00,210.719,210.719,210.665,210.665,35100000.0
2006-06-07 10:53:00,210.647,210.647,210.63,210.645,93500000.0
2006-06-07 10:54:00,210.636,210.662,210.636,210.662,50100000.0
2006-06-07 10:55:00,210.659,210.659,210.636,210.65,39400000.0
2006-06-07 10:56:00,210.646,210.661,210.642,210.644,63100000.0
2006-06-07 10:57:00,210.641,210.641,210.594,210.594,46100000.0
2006-06-07 10:58:00,210.602,210.612,210.584,210.597,46599999.0
2006-06-07 10:59:00,210.598,210.621,210.598,210.599,28300000.0
2006-06-07 11:00:00,210.622,210.665,210.622,210.657,24100000.0
2006-06-07 11:01:00,210.674,210.68,210.664,210.675,78500000.0
2006-06-07 11:02:00,210.664,210.666,210.644,210.666,18100000.0
2006-06-07 11:03:00,210.664,210.664,210.643,210.647,37500000.0
2006-06-07 11:04:00,210.651,210.651,210.585,210.602,38500000.0
2006-06-07 11:05:00,210.599,210.624,210.599,210.624,22100000.0
2006-06-07 11:06:00,210.65,210.689,210.65,210.689,37000000.0
2006-06-07 11:07:00,210.678,210.71,210.678,210.706,46900001.0
2006-06-07 11:08:00,210.72,210.72,210.67,210.68,55700000.0
2006-06-07 11:09:00,210.678,210.7,210.678,210.7,25100000.0
2006-06-07 11:10:00,210.702,210.702,210.666,210.666,34300000.0
2006-06-07 11:11:00,210.672,210.689,210.631,210.637,41300000.0
2006-06-07 11:12:00,210.653,210.68,210.653,210.675,47600000.0
2006-06-07 11:13:00,210.666,210.667,210.637,210.637,52100001.0
2006-06-07 11:14:00,210.648,210.693,210.648,210.685,46100000.0
2006-06-07 11:15:00,210.666,210.671,210.641,210.648,72699999.0
2006-06-07 11:16:00,210.641,210.646,210.629,210.638,97600002.0
2006-06-07 11:17:00,210.626,210.642,210.608,210.612,70200000.0
2006-06-07 11:18:00,210.599,210.599,210.586,210.591,33500000.0
2006-06-07 11:19:00,210.582,210.6,210.582,210.599,30100000.0
2006-06-07 11:20:00,210.594,210.615,210.587,210.6,36500000.0
2006-06-07 11:21:00,210.613,210.627,210.613,210.626,25300000.0
2006-06-07 11:22:00,210.62,210.628,210.602,210.602,72800001.0
2006-06-07 11:23:00,210.604,210.636,210.604,210.624,23500000.0
2006-06-07 11:24:00,210.624,210.644,210.624,210.633,35100000.0
2006-06-07 11:25:00,210.623,210.644,210.623,210.624,52400000.0
2006-06-07 11:26:00,210.626,210.64,210.606,210.633,59600000.0
2006-06-07 11:27:00,210.636,210.649,210.635,210.638,36200000.0
2006-06-07 11:28:00,210.642,210.647,210.627,210.643,48099999.0
2006-06-07 11:29:00,210.662,210.662,210.638,210.66,54500000.0
2006-06-07 11:30:00,210.657,210.677,210.641,210.667,52900000.0
2006-06-07 11:31:00,210.677,210.718,210.661,210.718,32900000.0
2006-06-07 11:32:00,210.732,210.732,210.694,210.695,40100001.0
2006-06-07 11:33:00,210.701,210.722,210.701,210.714,44700001.0
2006-06-07 11:34:00,210.723,210.746,210.723,210.727,65900000.0
2006-06-07 11:35:00,210.706,210.738,210.706,210.738,30200000.0
2006-06-07 11:36:00,210.744,210.774,210.738,210.742,58700000.0
2006-06-07 11:37:00,210.747,210.765,210.747,210.76,43500000.0
2006-06-07 11:38:00,210.763,210.763,210.742,210.749,27700000.0
2006-06-07 11:39:00,210.745,210.77,210.745,210.77,41100000.0
2006-06-07 11:40:00,210.758,210.787,210.753,210.777,37500000.0
2006-06-07 11:41:00,210.78,210.799,210.773,210.799,27100000.0
2006-06-07 11:42:00,210.81,210.816,210.784,210.792,70300000.0
2006-06-07 11:43:00,210.793,210.833,210.782,210.824,60000000.0
2006-06-07 11:44:00,210.845,210.845,210.808,210.808,66500000.0
2006-06-07 11:45:00,210.795,210.795,210.733,210.733,58400000.0
2006-06-07 11:46:00,210.729,210.74,210.708,210.708,42200000.0
2006-06-07 11:47:00,210.718,210.754,210.718,210.737,40700000.0
2006-06-07 11:48:00,210.723,210.737,210.723,210.732,70799998.0
2006-06-07 11:49:00,210.711,210.739,210.711,210.728,69299998.0
2006-06-07 11:50:00,210.736,210.754,210.734,210.741,62200001.0
2006-06-07 11:51:00,210.761,210.783,210.757,210.781,29600000.0
2006-06-07 11:52:00,210.792,210.806,210.781,210.795,36200000.0
2006-06-07 11:53:00,210.803,210.803,210.722,210.722,108600000.0
2006-06-07 11:54:00,210.71,210.727,210.68,210.68,53900000.0
2006-06-07 11:55:00,210.696,210.696,210.643,210.65,42300000.0
2006-06-07 11:56:00,210.652,210.66,210.632,210.65,67799999.0
2006-06-07 11:57:00,210.66,210.66,210.629,210.638,45100000.0
2006-06-07 11:58:00,210.625,210.629,210.607,210.608,45000000.0
2006-06-07 11:59:00,210.622,210.632,210.605,210.605,49400000.0
2006-06-07 12:00:00,210.626,210.674,210.626,210.66,40200000.0
2006-06-07 12:01:00,210.659,210.664,210.636,210.636,46600000.0
2006-06-07 12:02:00,210.64,210.683,210.639,210.682,57900001.0
2006-06-07 12:03:00,210.689,210.707,210.668,210.696,38600000.0
2006-06-07 12:04:00,210.71,210.742,210.71,210.742,59700000.0
2006-06-07 12:05:00,210.743,210.743,210.723,210.729,34100000.0
2006-06-07 12:06:00,210.738,210.803,210.73,210.795,50400000.0
2006-06-07 12:07:00,210.796,210.827,210.796,210.818,50100000.0
2006-06-07 12:08:00,210.823,210.823,210.786,210.786,38899999.0
2006-06-07 12:09:00,210.78,210.784,210.72,210.72,41400000.0
2006-06-07 12:10:00,210.732,210.735,210.683,210.683,58899999.0
2006-06-07 12:11:00,210.659,210.659,210.602,210.636,34100000.0
2006-06-07 12:12:00,210.652,210.669,210.612,210.66,55900000.0
2006-06-07 12:13:00,210.664,210.67,210.591,210.591,41400000.0
2006-06-07 12:14:00,210.563,210.584,210.553,210.575,62800000.0
2006-06-07 12:15:00,210.587,210.609,210.582,210.583,97600000.0
2006-06-07 12:16:00,210.581,210.597,210.572,210.576,56800000.0
2006-06-07 12:17:00,210.573,210.672,210.573,210.672,29800000.0
2006-06-07 12:18:00,210.698,210.705,210.683,210.7,60599999.0
2006-06-07 12:19:00,210.705,210.739,210.698,210.739,29000000.0
2006-06-07 12:20:00,210.752,210.796,210.752,210.772,43500000.0
2006-06-07 12:21:00,210.768,210.783,210.747,210.764,79800000.0
2006-06-07 12:22:00,210.751,210.788,210.724,210.765,54300000.0
2006-06-07 12:23:00,210.783,210.836,210.773,210.836,18800000.0
2006-06-07 12:24:00,210.847,210.866,210.829,210.829,27600000.0
2006-06-07 12:25:00,210.825,210.84,210.821,210.84,24200000.0
2006-06-07 12:26:00,210.827,210.85,210.827,210.85,30800000.0
2006-06-07 12:27:00,210.841,210.852,210.83,210.83,64500000.0
2006-06-07 12:28:00,210.852,210.852,210.813,210.814,35700000.0
2006-06-07 12:29:00,210.808,210.837,210.803,210.803,47000000.0
2006-06-07 12:30:00,210.764,210.764,210.715,210.718,22300000.0
2006-06-07 12:31:00,210.72,210.724,210.688,210.69,34300000.0
2006-06-07 12:32:00,210.707,210.722,210.684,210.718,69200000.0
2006-06-07 12:33:00,210.714,210.714,210.675,210.695,33900000.0
2006-06-07 12:34:00,210.688,210.712,210.674,210.693,84399999.0
2006-06-07 12:35:00,210.71,210.782,210.71,210.773,26300000.0
2006-06-07 12:36:00,210.774,210.812,210.774,210.792,51600000.0
2006-06-07 12:37:00,210.803,210.808,210.782,210.805,81000000.0
2006-06-07 12:38:00,210.804,210.841,210.796,210.841,46800000.0
2006-06-07 12:39:00,210.84,210.852,210.812,210.812,67700000.0
2006-06-07 12:40:00,210.79,210.806,210.762,210.762,38700000.0
2006-06-07 12:41:00,210.766,210.817,210.763,210.763,24700000.0
2006-06-07 12:42:00,210.763,210.779,210.735,210.735,53600000.0
2006-06-07 12:43:00,210.74,210.745,210.712,210.714,33000000.0
2006-06-07 12:44:00,210.717,210.751,210.717,210.746,22300000.0
2006-06-07 12:45:00,210.757,210.775,210.753,210.767,32800000.0
2006-06-07 12:46:00,210.756,210.768,210.747,210.753,27800000.0
2006-06-07 12:47:00,210.748,210.748,210.71,210.735,74399999.0
2006-06-07 12:48:00,210.729,210.743,210.724,210.732,25700000.0
2006-06-07 12:49:00,210.723,210.739,210.716,210.719,73200001.0
2006-06-07 12:50:00,210.743,210.792,210.743,210.792,53700000.0
2006-06-07 12:51:00,210.776,210.804,210.754,210.804,32800000.0
2006-06-07 12:52:00,210.807,210.845,210.799,210.845,43300000.0
2006-06-07 12:53:00,210.831,210.846,210.826,210.831,64499999.0
2006-06-07 12:54:00,210.855,210.856,210.811,210.812,49700001.0
2006-06-07 12:55:00,210.798,210.827,210.798,210.817,43500000.0
2006-06-07 12:56:00,210.805,210.816,210.79,210.807,36100000.0
2006-06-07 12:57:00,210.82,210.838,210.792,210.809,40400000.0
2006-06-07 12:58:00,210.813,210.831,210.78,210.78,49100000.0
2006-06-07 12:59:00,210.763,210.789,210.743,210.769,45700000.0
2006-06-07 13:00:00,210.759,210.779,210.742,210.746,34800000.0
2006-06-07 13:01:00,210.755,210.782,210.755,210.762,23300000.0
2006-06-07 13:02:00,210.758,210.792,210.758,210.792,40400000.0
2006-06-07 13:03:00,210.801,210.801,210.765,210.765,66299999.0
2006-06-07 13:04:00,210.752,210.752,210.707,210.739,53100001.0
2006-06-07 13:05:00,210.758,210.758,210.739,210.757,54000000.0
2006-06-07 13:06:00,210.758,210.8,210.758,210.8,75700002.0
2006-06-07 13:07:00,210.805,210.81,210.78,210.793,87499999.0
2006-06-07 13:08:00,210.772,210.808,210.772,210.808,29600000.0
2006-06-07 13:09:00,210.819,210.835,210.814,210.814,60600000.0
2006-06-07 13:10:00,210.796,210.796,210.78,210.79,25300000.0
2006-06-07 13:11:00,210.779,210.781,210.753,210.753,53400000.0
2006-06-07 13:12:00,210.745,210.753,210.737,210.748,74100001.0
2006-06-07 13:13:00,210.732,210.753,210.721,210.746,46600000.0
2006-06-07 13:14:00,210.762,210.762,210.737,210.754,66700001.0
2006-06-07 13:15:00,210.745,210.782,210.745,210.779,48800000.0
2006-06-07 13:16:00,210.792,210.809,210.792,210.799,66900000.0
2006-06-07 13:17:00,210.793,210.793,210.758,210.763,86800000.0
2006-06-07 13:18:00,210.784,210.787,210.751,210.762,60400000.0
2006-06-07 13:19:00,210.762,210.786,210.762,210.784,36000000.0
2006-06-07 13:20:00,210.805,210.805,210.767,210.767,90400001.0
2006-06-07 13:21:00,210.774,210.805,210.774,210.79,53000000.0
2006-06-07 13:22:00,210.783,210.805,210.783,210.802,53200000.0
2006-06-07 13:23:00,210.821,210.851,210.81,210.851,57400000.0
2006-06-07 13:24:00,210.865,210.865,210.826,210.835,35700000.0
2006-06-07 13:25:00,210.813,210.813,210.738,210.738,47900000.0
2006-06-07 13:26:00,210.736,210.756,210.731,210.755,23000000.0
2006-06-07 13:27:00,210.743,210.762,210.727,210.754,57800000.0
2006-06-07 13:28:00,210.738,210.787,210.738,210.787,27400000.0
2006-06-07 13:29:00,210.784,210.805,210.774,210.805,37200000.0
2006-06-07 13:30:00,210.788,210.788,210.743,210.747,49500000.0
2006-06-07 13:31:00,210.751,210.762,210.731,210.731,61000000.0
2006-06-07 13:32:00,210.708,210.724,210.683,210.687,111699999.0
2006-06-07 13:33:00,210.697,210.745,210.697,210.745,68300000.0
2006-06-07 13:34:00,210.713,210.761,210.713,210.761,39100000.0
2006-06-07 13:35:00,210.774,210.805,210.767,210.805,67400000.0
2006-06-07 13:36:00,210.796,210.811,210.792,210.794,75500000.0
2006-06-07 13:37:00,210.789,210.801,210.777,210.79,29900000.0
2006-06-07 13:38:00,210.766,210.772,210.735,210.735,44300000.0
2006-06-07 13:39:00,210.721,210.721,210.676,210.682,78900001.0
2006-06-07 13:40:00,210.66,210.696,210.659,210.673,65700000.0
2006-06-07 13:41:00,210.688,210.688,210.68,210.688,31400000.0
2006-06-07 13:42:00,210.685,210.685,210.68,210.68,45400000.0
2006-06-07 13:43:00,210.685,210.685,210.639,210.641,80300001.0
2006-06-07 13:44:00,210.639,210.656,210.633,210.649,91800001.0
2006-06-07 13:45:00,210.654,210.672,210.636,210.647,12600000.0
2006-06-07 13:46:00,210.631,210.631,210.601,210.627,59500000.0
2006-06-07 13:47:00,210.631,210.631,210.598,210.599,77400001.0
2006-06-07 13:48:00,210.602,210.612,210.587,210.587,49700000.0
2006-06-07 13:49:00,210.591,210.597,210.572,210.59,54000000.0
2006-06-07 13:50:00,210.6,210.604,210.582,210.604,32000000.0
2006-06-07 13:51:00,210.615,210.617,210.602,210.617,87499999.0
2006-06-07 13:52:00,210.607,210.607,210.566,210.574,51000000.0
2006-06-07 13:53:00,210.564,210.586,210.554,210.576,26000000.0
2006-06-07 13:54:00,210.571,210.611,210.571,210.6,59100000.0
2006-06-07 13:55:00,210.586,210.595,210.581,210.595,33200000.0
2006-06-07 13:56:00,210.599,210.614,210.573,210.577,49200000.0
2006-06-07 13:57:00,210.584,210.594,210.564,210.594,44200001.0
2006-06-07 13:58:00,210.587,210.587,210.546,210.56,40400000.0
2006-06-07 13:59:00,210.553,210.567,210.523,210.534,18700000.0
2006-06-07 14:00:00,210.522,210.538,210.457,210.457,50900001.0
2006-06-07 14:01:00,210.442,210.452,210.432,210.444,41200000.0
2006-06-07 14:02:00,210.443,210.479,210.435,210.439,44000000.0
2006-06-07 14:03:00,210.447,210.498,210.447,210.49,32700000.0
2006-06-07 14:04:00,210.463,210.482,210.454,210.482,45100000.0
2006-06-07 14:05:00,210.52,210.608,210.52,210.608,45799999.0
2006-06-07 14:06:00,210.598,210.622,210.579,210.613,38700000.0
2006-06-07 14:07:00,210.611,210.611,210.564,210.564,18000000.0
2006-06-07 14:08:00,210.602,210.654,210.602,210.645,35600000.0
2006-06-07 14:09:00,210.621,210.621,210.61,210.612,42600000.0
2006-06-07 14:10:00,210.626,210.635,210.607,210.617,23100000.0
2006-06-07 14:11:00,210.604,210.619,210.594,210.596,62400000.0
2006-06-07 14:12:00,210.593,210.615,210.593,210.615,40900000.0
2006-06-07 14:13:00,210.606,210.622,210.591,210.602,34200000.0
2006-06-07 14:14:00,210.604,210.632,210.582,210.632,32600000.0
2006-06-07 14:15:00,210.636,210.636,210.598,210.61,33600000.0
2006-06-07 14:16:00,210.632,210.632,210.6,210.604,27200000.0
2006-06-07 14:17:00,210.59,210.608,210.59,210.608,38599999.0
2006-06-07 14:18:00,210.606,210.63,210.598,210.63,37600000.0
2006-06-07 14:19:00,210.624,210.629,210.608,210.629,19700000.0
2006-06-07 14:20:00,210.618,210.631,210.607,210.611,84199999.0
2006-06-07 14:21:00,210.605,210.63,210.597,210.618,95699999.0
2006-06-07 14:22:00,210.613,210.666,210.612,210.658,30900000.0
2006-06-07 14:23:00,210.661,210.664,210.642,210.642,42600000.0
2006-06-07 14:24:00,210.641,210.674,210.641,210.643,38700000.0
2006-06-07 14:25:00,210.646,210.665,210.642,210.642,78100001.0
2006-06-07 14:26:00,210.641,210.641,210.615,210.615,36700001.0
2006-06-07 14:27:00,210.635,210.644,210.625,210.639,47500000.0
2006-06-07 14:28:00,210.616,210.624,210.606,210.624,23400000.0
2006-06-07 14:29:00,210.624,210.645,210.624,210.645,20200000.0
2006-06-07 14:30:00,210.631,210.672,210.631,210.648,74600001.0
2006-06-07 14:31:00,210.644,210.648,210.626,210.648,34100001.0
2006-06-07 14:32:00,210.649,210.675,210.643,210.675,49400000.0
2006-06-07 14:33:00,210.686,210.709,210.68,210.706,49499999.0
2006-06-07 14:34:00,210.708,210.711,210.674,210.682,95400000.0
2006-06-07 14:35:00,210.685,210.703,210.667,210.7,35400000.0
2006-06-07 14:36:00,210.708,210.708,210.688,210.689,19900000.0
2006-06-07 14:37:00,210.681,210.681,210.653,210.665,68400001.0
2006-06-07 14:38:00,210.678,210.689,210.662,210.667,46800001.0
2006-06-07 14:39:00,210.668,210.706,210.668,210.676,71000000.0
2006-06-07 14:40:00,210.672,210.678,210.656,210.67,31900000.0
2006-06-07 14:41:00,210.688,210.72,210.688,210.707,76700000.0
2006-06-07 14:42:00,210.702,210.705,210.677,210.68,69400001.0
2006-06-07 14:43:00,210.688,210.707,210.686,210.693,19000000.0
2006-06-07 14:44:00,210.71,210.717,210.698,210.713,60900000.0
2006-06-07 14:45:00,210.721,210.767,210.721,210.753,38700000.0
2006-06-07 14:46:00,210.736,210.749,210.718,210.727,38200000.0
2006-06-07 14:47:00,210.729,210.755,210.72,210.749,45300000.0
2006-06-07 14:48:00,210.75,210.769,210.75,210.769,28400000.0
2006-06-07 14:49:00,210.751,210.751,210.736,210.744,38800000.0
2006-06-07 14:50:00,210.734,210.75,210.726,210.743,61200000.0
2006-06-07 14:51:00,210.742,210.75,210.734,210.74,78100000.0
2006-06-07 14:52:00,210.744,210.745,210.718,210.734,26800000.0
2006-06-07 14:53:00,210.745,210.772,210.73,210.73,51100000.0
2006-06-07 14:54:00,210.721,210.765,210.721,210.76,45000000.0
2006-06-07 14:55:00,210.775,210.8,210.769,210.8,80200000.0
2006-06-07 14:56:00,210.814,210.814,210.791,210.805,46300000.0
2006-06-07 14:57:00,210.829,210.85,210.804,210.85,40400000.0
2006-06-07 14:58:00,210.845,210.845,210.785,210.808,84099999.0
2006-06-07 14:59:00,210.806,210.829,210.801,210.826,36300000.0
2006-06-07 15:00:00,210.834,210.834,210.812,210.812,21600000.0
2006-06-07 15:01:00,210.814,210.828,210.81,210.825,112500001.0
2006-06-07 15:02:00,210.81,210.83,210.799,210.817,41600000.0
2006-06-07 15:03:00,210.802,210.823,210.799,210.799,48400000.0
2006-06-07 15:04:00,210.806,210.826,210.786,210.79,50900001.0
2006-06-07 15:05:00,210.781,210.813,210.781,210.811,47500000.0
2006-06-07 15:06:00,210.812,210.838,210.804,210.825,72399999.0
2006-06-07 15:07:00,210.826,210.826,210.77,210.798,67400000.0
2006-06-07 15:08:00,210.784,210.795,210.77,210.795,21900000.0
2006-06-07 15:09:00,210.801,210.811,210.786,210.79,40100000.0
2006-06-07 15:10:00,210.775,210.775,210.732,210.744,58999999.0
2006-06-07 15:11:00,210.74,210.743,210.716,210.743,53200000.0
2006-06-07 15:12:00,210.725,210.725,210.708,210.72,59200000.0
2006-06-07 15:13:00,210.715,210.759,210.715,210.759,95800000.0
2006-06-07 15:14:00,210.751,210.751,210.727,210.743,24200000.0
2006-06-07 15:15:00,210.754,210.779,210.75,210.779,40200000.0
2006-06-07 15:16:00,210.799,210.799,210.754,210.757,40500000.0
2006-06-07 15:17:00,210.767,210.767,210.742,210.763,18800000.0
2006-06-07 15:18:00,210.751,210.751,210.699,210.71,23900000.0
2006-06-07 15:19:00,210.717,210.717,210.686,210.687,67600000.0
2006-06-07 15:20:00,210.663,210.667,210.622,210.64,70700000.0
2006-06-07 15:21:00,210.637,210.645,210.62,210.623,46400001.0
2006-06-07 15:22:00,210.589,210.619,210.575,210.61,43200000.0
2006-06-07 15:23:00,210.623,210.645,210.623,210.637,41300000.0
2006-06-07 15:24:00,210.64,210.641,210.625,210.636,37500000.0
2006-06-07 15:25:00,210.642,210.642,210.583,210.594,34700000.0
2006-06-07 15:26:00,210.6,210.617,210.594,210.609,82900002.0
2006-06-07 15:27:00,210.619,210.649,210.619,210.638,34500000.0
2006-06-07 15:28:00,210.631,210.637,210.619,210.631,45400001.0
2006-06-07 15:29:00,210.629,210.645,210.615,210.645,27100000.0
2006-06-07 15:30:00,210.655,210.666,210.648,210.665,64600000.0
2006-06-07 15:31:00,210.654,210.654,210.611,210.611,53000000.0
2006-06-07 15:32:00,210.608,210.794,210.608,210.772,63300000.0
2006-06-07 15:33:00,210.82,210.891,210.788,210.891,90300000.0
2006-06-07 15:34:00,210.927,210.927,210.874,210.875,50800000.0
2006-06-07 15:35:00,210.888,210.939,210.888,210.932,32200000.0
2006-06-07 15:36:00,210.941,210.954,210.911,210.954,36100000.0
2006-06-07 15:37:00,210.941,210.941,210.872,210.884,26500000.0
2006-06-07 15:38:00,210.868,210.868,210.816,210.816,40800000.0
2006-06-07 15:39:00,210.811,210.854,210.805,210.835,20400000.0
2006-06-07 15:40:00,210.817,210.817,210.777,210.777,35800000.0
2006-06-07 15:41:00,210.807,210.841,210.807,210.827,35100000.0
2006-06-07 15:42:00,210.801,210.819,210.791,210.804,84199999.0
2006-06-07 15:43:00,210.789,210.798,210.754,210.762,64800000.0
2006-06-07 15:44:00,210.763,210.809,210.747,210.749,40100000.0
2006-06-07 15:45:00,210.714,210.714,210.678,210.68,41100000.0
2006-06-07 15:46:00,210.693,210.707,210.679,210.69,59100000.0
2006-06-07 15:47:00,210.687,210.699,210.663,210.688,48700000.0
2006-06-07 15:48:00,210.688,210.688,210.642,210.642,43100000.0
2006-06-07 15:49:00,210.636,210.642,210.6,210.601,62899999.0
2006-06-07 15:50:00,210.609,210.635,210.581,210.604,61700000.0
2006-06-07 15:51:00,210.614,210.666,210.614,210.666,67300000.0
2006-06-07 15:52:00,210.667,210.706,210.662,210.679,65900000.0
2006-06-07 15:53:00,210.686,210.701,210.668,210.681,101200000.0
2006-06-07 15:54:00,210.675,210.675,210.627,210.628,41100000.0
2006-06-07 15:55:00,210.615,210.671,210.615,210.671,35000001.0
2006-06-07 15:56:00,210.647,210.653,210.618,210.653,21800000.0
2006-06-07 15:57:00,210.668,210.668,210.613,210.64,49600000.0
2006-06-07 15:58:00,210.661,210.661,210.633,210.642,31900000.0
2006-06-07 15:59:00,210.649,210.649,210.59,210.633,58700001.0
2006-06-07 16:00:00,210.663,210.718,210.643,210.716,63500000.0
2006-06-07 16:01:00,210.731,210.765,210.723,210.752,40300000.0
2006-06-07 16:02:00,210.727,210.75,210.724,210.747,18900000.0
2006-06-07 16:03:00,210.743,210.772,210.736,210.753,87399999.0
2006-06-07 16:04:00,210.736,210.736,210.707,210.727,34100000.0
2006-06-07 16:05:00,210.742,210.742,210.71,210.71,53400000.0
2006-06-07 16:06:00,210.735,210.784,210.735,210.748,40800000.0
2006-06-07 16:07:00,210.754,210.801,210.748,210.8,42200000.0
2006-06-07 16:08:00,210.835,210.841,210.789,210.793,52500001.0
2006-06-07 16:09:00,210.808,210.858,210.808,210.858,55900001.0
2006-06-07 16:10:00,210.836,210.85,210.82,210.848,58000000.0
2006-06-07 16:11:00,210.841,210.872,210.839,210.857,92300000.0
2006-06-07 16:12:00,210.851,210.851,210.819,210.833,41900000.0
2006-06-07 16:13:00,210.83,210.847,210.818,210.834,82800000.0
2006-06-07 16:14:00,210.835,210.835,210.798,210.802,38000001.0
2006-06-07 16:15:00,210.801,210.852,210.789,210.852,47700000.0
2006-06-07 16:16:00,210.838,210.867,210.833,210.867,48200000.0
2006-06-07 16:17:00,210.894,210.916,210.867,210.886,33600000.0
2006-06-07 16:18:00,210.866,210.879,210.85,210.858,39800000.0
2006-06-07 16:19:00,210.871,210.871,210.805,210.818,63800001.0
2006-06-07 16:20:00,210.818,210.837,210.788,210.788,57300000.0
2006-06-07 16:21:00,210.796,210.835,210.796,210.815,40500000.0
2006-06-07 16:22:00,210.834,210.834,210.776,210.784,75200000.0
2006-06-07 16:23:00,210.777,210.784,210.742,210.745,80200000.0
2006-06-07 16:24:00,210.74,210.74,210.718,210.718,39300000.0
2006-06-07 16:25:00,210.727,210.737,210.722,210.737,51500000.0
2006-06-07 16:26:00,210.729,210.768,210.727,210.768,55800000.0
2006-06-07 16:27:00,210.737,210.737,210.685,210.688,40300000.0
2006-06-07 16:28:00,210.691,210.691,210.661,210.674,43700000.0
2006-06-07 16:29:00,210.674,210.683,210.646,210.667,80500001.0
2006-06-07 16:30:00,210.669,210.701,210.669,210.701,74200001.0
2006-06-07 16:31:00,210.695,210.725,210.691,210.721,25300000.0
2006-06-07 16:32:00,210.732,210.741,210.726,210.727,81699999.0
2006-06-07 16:33:00,210.701,210.722,210.678,210.694,59200000.0
2006-06-07 16:34:00,210.709,210.734,210.703,210.713,83700000.0
2006-06-07 16:35:00,210.689,210.753,210.689,210.753,35300000.0
2006-06-07 16:36:00,210.761,210.761,210.724,210.724,57700001.0
2006-06-07 16:37:00,210.722,210.731,210.702,210.731,55000000.0
2006-06-07 16:38:00,210.727,210.735,210.686,210.686,35700000.0
2006-06-07 16:39:00,210.718,210.763,210.71,210.738,83000002.0
2006-06-07 16:40:00,210.749,210.765,210.725,210.725,26700000.0
2006-06-07 16:41:00,210.73,210.73,210.716,210.722,71000000.0
2006-06-07 16:42:00,210.738,210.744,210.707,210.715,66500000.0
2006-06-07 16:43:00,210.712,210.778,210.712,210.778,40100000.0
2006-06-07 16:44:00,210.785,210.805,210.775,210.789,62599999.0
2006-06-07 16:45:00,210.79,210.814,210.79,210.8,49200000.0
2006-06-07 16:46:00,210.784,210.786,210.759,210.759,30600000.0
2006-06-07 16:47:00,210.773,210.777,210.762,210.777,91999999.0
2006-06-07 16:48:00,210.745,210.767,210.733,210.751,25700000.0
2006-06-07 16:49:00,210.753,210.755,210.722,210.726,56400000.0
2006-06-07 16:50:00,210.728,210.73,210.702,210.702,25500000.0
2006-06-07 16:51:00,210.72,210.755,210.72,210.749,70500000.0
2006-06-07 16:52:00,210.748,210.753,210.709,210.716,40900000.0
2006-06-07 16:53:00,210.701,210.735,210.697,210.697,51900000.0
2006-06-07 16:54:00,210.687,210.722,210.687,210.708,52900000.0
2006-06-07 16:55:00,210.711,210.752,210.711,210.752,77199999.0
2006-06-07 16:56:00,210.751,210.763,210.746,210.763,53000000.0
2006-06-07 16:57:00,210.767,210.798,210.747,210.798,30900000.0
2006-06-07 16:58:00,210.809,210.823,210.747,210.747,56500000.0
2006-06-07 16:59:00,210.734,210.734,210.706,210.734,45900000.0
2006-06-07 17:00:00,210.72,210.72,210.685,210.702,20800000.0
2006-06-07 17:01:00,210.721,210.734,210.707,210.715,39399999.0
2006-06-07 17:02:00,210.716,210.722,210.709,210.72,71700000.0
2006-06-07 17:03:00,210.728,210.752,210.715,210.752,37600000.0
2006-06-07 17:04:00,210.78,210.796,210.773,210.777,77000002.0
2006-06-07 17:05:00,210.775,210.781,210.751,210.752,60400001.0
2006-06-07 17:06:00,210.764,210.764,210.7,210.7,51799999.0
2006-06-07 17:07:00,210.704,210.741,210.704,210.741,62200001.0
2006-06-07 17:08:00,210.728,210.735,210.723,210.724,54600000.0
2006-06-07 17:09:00,210.711,210.715,210.686,210.686,45700000.0
2006-06-07 17:10:00,210.685,210.694,210.654,210.671,39600000.0
2006-06-07 17:11:00,210.684,210.765,210.684,210.765,23800000.0
2006-06-07 17:12:00,210.774,210.792,210.766,210.783,23900000.0
2006-06-07 17:13:00,210.788,210.814,210.78,210.785,33600000.0
2006-06-07 17:14:00,210.767,210.807,210.767,210.799,29800000.0
2006-06-07 17:15:00,210.81,210.819,210.789,210.805,62499999.0
2006-06-07 17:16:00,210.809,210.813,210.753,210.753,36700000.0
2006-06-07 17:17:00,210.766,210.805,210.766,210.79,35000000.0
2006-06-07 17:18:00,210.789,210.789,210.754,210.754,34700000.0
2006-06-07 17:19:00,210.782,210.782,210.711,210.711,52700000.0
2006-06-07 17:20:00,210.723,210.755,210.717,210.717,63300001.0
2006-06-07 17:21:00,210.706,210.713,210.687,210.687,38100000.0
2006-06-07 17:22:00,210.687,210.719,210.674,210.713,75600002.0
2006-06-07 17:23:00,210.739,210.799,210.739,210.789,65699999.0
2006-06-07 17:24:00,210.796,210.81,210.767,210.774,43500000.0
2006-06-07 17:25:00,210.759,210.759,210.717,210.728,32000000.0
2006-06-07 17:26:00,210.726,210.738,210.715,210.73,39800000.0
2006-06-07 17:27:00,210.726,210.745,210.707,210.721,34300000.0
2006-06-07 17:28:00,210.717,210.728,210.705,210.706,29700000.0
2006-06-07 17:29:00,210.721,210.765,210.721,210.765,43500000.0
2006-06-07 17:30:00,210.754,210.787,210.747,210.773,79400000.0
2006-06-07 17:31:00,210.777,210.805,210.769,210.769,49800000.0
2006-06-07 17:32:00,210.756,210.765,210.754,210.765,68200001.0
2006-06-07 17:33:00,210.758,210.769,210.755,210.755,46700001.0
2006-06-07 17:34:00,210.756,210.769,210.748,210.759,52100000.0
2006-06-07 17:35:00,210.756,210.777,210.756,210.777,75900002.0
2006-06-07 17:36:00,210.775,210.775,210.709,210.709,48300000.0
2006-06-07 17:37:00,210.706,210.715,210.7,210.7,27500000.0
2006-06-07 17:38:00,210.678,210.695,210.672,210.695,50400000.0
2006-06-07 17:39:00,210.686,210.696,210.678,210.696,37200000.0
2006-06-07 17:40:00,210.689,210.7,210.663,210.682,40700000.0
2006-06-07 17:41:00,210.709,210.722,210.693,210.693,16400000.0
2006-06-07 17:42:00,210.683,210.702,210.67,210.702,57399999.0
2006-06-07 17:43:00,210.71,210.73,210.71,210.721,63999999.0
2006-06-07 17:44:00,210.721,210.753,210.721,210.749,24800000.0
2006-06-07 17:45:00,210.762,210.779,210.707,210.707,72000000.0
2006-06-07 17:46:00,210.695,210.735,210.685,210.694,68400000.0
2006-06-07 17:47:00,210.705,210.705,210.666,210.686,42900000.0
2006-06-07 17:48:00,210.704,210.704,210.684,210.695,76800000.0
2006-06-07 17:49:00,210.702,210.702,210.624,210.624,46200000.0
2006-06-07 17:50:00,210.621,210.651,210.617,210.629,48000000.0
2006-06-07 17:51:00,210.643,210.669,210.637,210.662,67400001.0
2006-06-07 17:52:00,210.682,210.7,210.67,210.694,83500000.0
2006-06-07 17:53:00,210.69,210.694,210.64,210.665,55300000.0
2006-06-07 17:54:00,210.651,210.67,210.641,210.647,16900000.0
2006-06-07 17:55:00,210.647,210.654,210.605,210.615,69900000.0
2006-06-07 17:56:00,210.601,210.629,210.579,210.61,53500000.0
2006-06-07 17:57:00,210.591,210.592,210.58,210.581,26900000.0
2006-06-07 17:58:00,210.58,210.601,210.566,210.574,53600000.0
2006-06-07 17:59:00,210.568,210.59,210.567,210.567,59500001.0
2006-06-07 18:00:00,210.588,210.616,210.571,210.582,61500000.0
2006-06-07 18:01:00,210.592,210.604,210.564,210.576,462600000.0
2006-06-07 18:02:00,210.585,210.604,210.514,210.604,761299999.0
2006-06-07 18:03:00,210.622,210.682,210.606,210.637,715100002.0
2006-06-07 18:04:00,210.637,210.637,210.582,210.602,558000002.0
2006-06-07 18:05:00,210.63,210.668,210.615,210.615,807699994.0
2006-06-07 18:06:00,210.615,210.647,210.613,210.632,593899998.0
2006-06-07 18:07:00,210.636,210.702,210.636,210.644,690299999.0
2006-06-07 18:08:00,210.636,210.664,210.611,210.647,667600000.0
2006-06-07 18:09:00,210.636,210.671,210.633,210.635,527299999.0
2006-06-07 18:10:00,210.638,210.676,210.638,210.662,630299999.0
2006-06-07 18:11:00,210.658,210.671,210.644,210.659,420100000.0
2006-06-07 18:12:00,210.652,210.676,210.637,210.652,286500000.0
2006-06-07 18:13:00,210.657,210.699,210.657,210.686,463599998.0
2006-06-07 18:14:00,210.684,210.684,210.626,210.64,638499998.0
2006-06-07 18:15:00,210.641,210.658,210.616,210.63,599400001.0
2006-06-07 18:16:00,210.633,210.659,210.62,210.654,695399999.0
2006-06-07 18:17:00,210.677,210.705,210.631,210.631,271800000.0
2006-06-07 18:18:00,210.618,210.647,210.602,210.602,470900000.0
2006-06-07 18:19:00,210.586,210.632,210.586,210.628,516600002.0
2006-06-07 18:20:00,210.64,210.655,210.612,210.612,580000001.0
2006-06-07 18:21:00,210.613,210.637,210.611,210.615,595899998.0
2006-06-07 18:22:00,210.605,210.645,210.6,210.603,525199999.0
2006-06-07 18:23:00,210.601,210.625,210.581,210.598,817000004.0
2006-06-07 18:24:00,210.582,210.615,210.579,210.605,553000001.0
2006-06-07 18:25:00,210.615,210.615,210.578,210.603,562399997.0
2006-06-07 18:26:00,210.599,210.611,210.569,210.571,348100000.0
2006-06-07 18:27:00,210.572,210.59,210.564,210.57,383900000.0
2006-06-07 18:28:00,210.572,210.591,210.566,210.573,389200000.0
2006-06-07 18:29:00,210.586,210.611,210.568,210.59,503000000.0
2006-06-07 18:30:00,210.591,210.599,210.566,210.573,323900002.0
2006-06-07 18:31:00,210.58,210.598,210.566,210.585,273500002.0
2006-06-07 18:32:00,210.587,210.629,210.587,210.599,524600003.0
2006-06-07 18:33:00,210.607,210.632,210.594,210.626,548499995.0
2006-06-07 18:34:00,210.622,210.653,210.599,210.638,504700002.0
2006-06-07 18:35:00,210.628,210.628,210.565,210.565,416800000.0
2006-06-07 18:36:00,210.564,210.615,210.564,210.609,349500001.0
2006-06-07 18:37:00,210.622,210.634,210.578,210.578,193899999.0
2006-06-07 18:38:00,210.578,210.58,210.555,210.574,164399999.0
2006-06-07 18:39:00,210.583,210.623,210.583,210.623,151700001.0
2006-06-07 18:40:00,210.614,210.627,210.595,210.62,344600000.0
2006-06-07 18:41:00,210.608,210.621,210.595,210.595,214700000.0
2006-06-07 18:42:00,210.595,210.609,210.57,210.57,249499998.0
2006-06-07 18:43:00,210.569,210.621,210.569,210.604,130600000.0
2006-06-07 18:44:00,210.614,210.627,210.604,210.612,295999999.0
2006-06-07 18:45:00,210.6,210.617,210.583,210.59,200200000.0
2006-06-07 18:46:00,210.597,210.65,210.597,210.633,166600001.0
2006-06-07 18:47:00,210.629,210.629,210.579,210.601,49900000.0
2006-06-07 18:48:00,210.616,210.627,210.603,210.627,193000000.0
2006-06-07 18:49:00,210.607,210.607,210.563,210.596,158900001.0
2006-06-07 18:50:00,210.601,210.613,210.568,210.599,221300000.0
2006-06-07 18:51:00,210.598,210.635,210.579,210.626,240900001.0
2006-06-07 18:52:00,210.626,210.626,210.569,210.575,351200001.0
2006-06-07 18:53:00,210.574,210.607,210.569,210.585,183600000.0
2006-06-07 18:54:00,210.602,210.602,210.581,210.59,193100000.0
2006-06-07 18:55:00,210.594,210.603,210.575,210.58,218700000.0
2006-06-07 18:56:00,210.593,210.622,210.592,210.622,31500000.0
2006-06-07 18:57:00,210.628,210.635,210.605,210.62,180099999.0
2006-06-07 18:58:00,210.616,210.624,210.6,210.623,339300000.0
2006-06-07 18:59:00,210.608,210.612,210.572,210.597,257999999.0
2006-06-07 19:00:00,210.585,210.603,210.583,210.595,89600001.0
2006-06-07 19:01:00,210.588,210.597,210.574,210.59,86400000.0
2006-06-07 19:02:00,210.585,210.607,210.585,210.601,251400000.0
2006-06-07 19:03:00,210.601,210.606,210.581,210.59,254499998.0
2006-06-07 19:04:00,210.593,210.609,210.588,210.597,200699999.0
2006-06-07 19:05:00,210.58,210.599,210.577,210.583,149000000.0
2006-06-07 19:06:00,210.58,210.594,210.555,210.585,460900001.0
2006-06-07 19:07:00,210.592,210.599,210.57,210.578,232700000.0
2006-06-07 19:08:00,210.559,210.577,210.518,210.539,356100003.0
2006-06-07 19:09:00,210.535,210.556,210.532,210.547,128600000.0
2006-06-07 19:10:00,210.555,210.558,210.543,210.558,146400000.0
2006-06-07 19:11:00,210.56,210.568,210.556,210.565,22600000.0
2006-06-07 19:12:00,210.565,210.582,210.557,210.569,57400000.0
2006-06-07 19:13:00,210.566,210.571,210.551,210.551,180199999.0
2006-06-07 19:14:00,210.561,210.597,210.555,210.584,208900000.0
2006-06-07 19:15:00,210.599,210.619,210.597,210.617,288000001.0
2006-06-07 19:16:00,210.626,210.628,210.604,210.604,36200000.0
2006-06-07 19:17:00,210.613,210.613,210.591,210.605,137300000.0
2006-06-07 19:18:00,210.598,210.613,210.583,210.59,158900000.0
2006-06-07 19:19:00,210.595,210.617,210.595,210.607,206800002.0
2006-06-07 19:20:00,210.615,210.636,210.606,210.612,163300000.0
2006-06-07 19:21:00,210.61,210.617,210.582,210.617,74600000.0
2006-06-07 19:22:00,210.627,210.727,210.627,210.697,174500000.0
2006-06-07 19:23:00,210.696,210.696,210.602,210.602,445699999.0
2006-06-07 19:24:00,210.6,210.634,210.6,210.634,170100001.0
2006-06-07 19:25:00,210.64,210.66,210.639,210.66,155100001.0
2006-06-07 19:26:00,210.657,210.663,210.621,210.648,506800000.0
2006-06-07 19:27:00,210.641,210.668,210.639,210.65,378000003.0
2006-06-07 19:28:00,210.648,210.648,210.614,210.627,237700000.0
2006-06-07 19:29:00,210.631,210.67,210.631,210.667,120299999.0
2006-06-07 19:30:00,210.656,210.673,210.641,210.641,209000000.0
2006-06-07 19:31:00,210.637,210.658,210.637,210.656,112700001.0
2006-06-07 19:32:00,210.651,210.674,210.599,210.616,331400001.0
2006-06-07 19:33:00,210.623,210.684,210.623,210.663,169200000.0
2006-06-07 19:34:00,210.661,210.678,210.627,210.633,218400000.0
2006-06-07 19:35:00,210.626,210.663,210.607,210.633,304800000.0
2006-06-07 19:36:00,210.631,210.632,210.599,210.601,226800002.0
2006-06-07 19:37:00,210.601,210.601,210.58,210.582,102600000.0
2006-06-07 19:38:00,210.586,210.604,210.578,210.578,176300002.0
2006-06-07 19:39:00,210.579,210.601,210.566,210.579,249700001.0
2006-06-07 19:40:00,210.574,210.58,210.546,210.546,268500001.0
2006-06-07 19:41:00,210.538,210.545,210.515,210.528,308700000.0
2006-06-07 19:42:00,210.553,210.565,210.52,210.542,130200000.0
2006-06-07 19:43:00,210.555,210.566,210.546,210.55,57899999.0
2006-06-07 19:44:00,210.549,210.579,210.518,210.527,257299999.0
2006-06-07 19:45:00,210.536,210.568,210.536,210.56,138600000.0
2006-06-07 19:46:00,210.574,210.587,210.556,210.576,163299999.0
2006-06-07 19:47:00,210.587,210.629,210.587,210.629,35900000.0
2006-06-07 19:48:00,210.618,210.654,210.607,210.645,232100000.0
2006-06-07 19:49:00,210.642,210.651,210.615,210.625,166100000.0
2006-06-07 19:50:00,210.621,210.634,210.619,210.633,199999998.0
2006-06-07 19:51:00,210.632,210.66,210.632,210.651,151300001.0
2006-06-07 19:52:00,210.654,210.678,210.635,210.666,117000001.0
2006-06-07 19:53:00,210.666,210.676,210.653,210.676,160900001.0
2006-06-07 19:54:00,210.679,210.699,210.676,210.697,200100000.0
2006-06-07 19:55:00,210.696,210.7,210.683,210.69,77300000.0
2006-06-07 19:56:00,210.69,210.69,210.674,210.678,117300001.0
2006-06-07 19:57:00,210.68,210.698,210.674,210.682,221200000.0
2006-06-07 19:58:00,210.669,210.674,210.653,210.658,265199998.0
2006-06-07 19:59:00,210.666,210.688,210.65,210.665,257899997.0
2006-06-07 20:00:00,210.666,210.676,210.646,210.657,80400000.0
2006-06-07 20:01:00,210.659,210.674,210.657,210.665,127199999.0
2006-06-07 20:02:00,210.671,210.694,210.671,210.688,129900001.0
2006-06-07 20:03:00,210.685,210.699,210.681,210.693,137400003.0
2006-06-07 20:04:00,210.69,210.695,210.685,210.685,161800002.0
2006-06-07 20:05:00,210.684,210.71,210.683,210.7,133200000.0
2006-06-07 20:06:00,210.698,210.718,210.681,210.681,207200001.0
2006-06-07 20:07:00,210.701,210.708,210.691,210.707,184300000.0
2006-06-07 20:08:00,210.723,210.765,210.714,210.714,178900001.0
2006-06-07 20:09:00,210.711,210.728,210.702,210.712,152599999.0
2006-06-07 20:10:00,210.702,210.707,210.675,210.688,140600000.0
2006-06-07 20:11:00,210.692,210.716,210.669,210.698,311300001.0
2006-06-07 20:12:00,210.685,210.719,210.62,210.663,503700001.0
2006-06-07 20:13:00,210.671,210.685,210.644,210.655,132200000.0
2006-06-07 20:14:00,210.659,210.693,210.659,210.681,150900000.0
2006-06-07 20:15:00,210.69,210.697,210.67,210.67,317300001.0
2006-06-07 20:16:00,210.666,210.701,210.666,210.691,166200000.0
2006-06-07 20:17:00,210.71,210.72,210.692,210.711,94000000.0
2006-06-07 20:18:00,210.706,210.706,210.665,210.665,165200001.0
2006-06-07 20:19:00,210.672,210.672,210.652,210.655,141300001.0
2006-06-07 20:20:00,210.655,210.7,210.65,210.7,328600002.0
2006-06-07 20:21:00,210.707,210.742,210.707,210.713,142700000.0
2006-06-07 20:22:00,210.716,210.734,210.705,210.723,242900000.0
2006-06-07 20:23:00,210.719,210.719,210.609,210.674,150300000.0
2006-06-07 20:24:00,210.673,210.692,210.653,210.653,165799999.0
2006-06-07 20:25:00,210.656,210.667,210.633,210.633,281200001.0
2006-06-07 20:26:00,210.627,210.638,210.616,210.638,310100000.0
2006-06-07 20:27:00,210.645,210.67,210.636,210.67,169200000.0
2006-06-07 20:28:00,210.673,210.679,210.65,210.65,524300000.0
2006-06-07 20:29:00,210.657,210.672,210.642,210.645,535599996.0
2006-06-07 20:30:00,210.655,210.677,210.648,210.648,536300001.0
2006-06-07 20:31:00,210.652,210.656,210.636,210.64,449000005.0
2006-06-07 20:32:00,210.65,210.674,210.648,210.669,508900002.0
2006-06-07 20:33:00,210.672,210.707,210.672,210.702,226100001.0
2006-06-07 20:34:00,210.703,210.719,210.695,210.712,146500001.0
2006-06-07 20:35:00,210.703,210.703,210.68,210.68,129900001.0
2006-06-07 20:36:00,210.681,210.699,210.668,210.699,94800000.0
2006-06-07 20:37:00,210.695,210.698,210.687,210.687,94400000.0
2006-06-07 20:38:00,210.675,210.683,210.648,210.665,248199999.0
2006-06-07 20:39:00,210.66,210.685,210.654,210.663,242499997.0
2006-06-07 20:40:00,210.677,210.699,210.654,210.654,428300001.0
2006-06-07 20:41:00,210.645,210.651,210.623,210.651,111100000.0
2006-06-07 20:42:00,210.652,210.653,210.637,210.644,188100000.0
2006-06-07 20:43:00,210.642,210.642,210.613,210.613,329200001.0
2006-06-07 20:44:00,210.608,210.612,210.588,210.609,329999999.0
2006-06-07 20:45:00,210.625,210.657,210.625,210.639,261500000.0
2006-06-07 20:46:00,210.633,210.64,210.62,210.636,217900000.0
2006-06-07 20:47:00,210.64,210.663,210.64,210.655,256899999.0
2006-06-07 20:48:00,210.666,210.679,210.661,210.661,333799999.0
2006-06-07 20:49:00,210.659,210.659,210.636,210.645,108500000.0
2006-06-07 20:50:00,210.64,210.659,210.635,210.64,320900001.0
2006-06-07 20:51:00,210.631,210.64,210.617,210.623,151000001.0
2006-06-07 20:52:00,210.625,210.631,210.616,210.625,79300001.0
2006-06-07 20:53:00,210.616,210.631,210.603,210.603,194200000.0
2006-06-07 20:54:00,210.606,210.619,210.598,210.612,161300001.0
2006-06-07 20:55:00,210.605,210.605,210.582,210.588,324100000.0
2006-06-07 20:56:00,210.598,210.622,210.598,210.608,200700001.0
2006-06-07 20:57:00,210.616,210.66,210.616,210.65,368099999.0
2006-06-07 20:58:00,210.649,210.669,210.638,210.643,352500001.0
2006-06-07 20:59:00,210.639,210.639,210.615,210.627,503200001.0
2006-06-07 21:00:00,210.613,210.642,210.613,210.619,430999999.0
2006-06-07 21:01:00,210.614,210.625,210.593,210.593,331000000.0
2006-06-07 21:02:00,210.593,210.619,210.585,210.601,193700000.0
2006-06-07 21:03:00,210.602,210.615,210.602,210.605,221700001.0
2006-06-07 21:04:00,210.628,210.641,210.628,210.63,108800000.0
2006-06-07 21:05:00,210.628,210.634,210.608,210.608,153900001.0
2006-06-07 21:06:00,210.608,210.622,210.604,210.614,191299999.0
2006-06-07 21:07:00,210.637,210.647,210.623,210.628,249000001.0
2006-06-07 21:08:00,210.625,210.627,210.612,210.615,218900001.0
2006-06-07 21:09:00,210.621,210.621,210.606,210.613,57600001.0
2006-06-07 21:10:00,210.614,210.619,210.607,210.616,93500001.0
2006-06-07 21:11:00,210.621,210.637,210.621,210.626,65300000.0
2006-06-07 21:12:00,210.627,210.636,210.626,210.628,135799999.0
2006-06-07 21:13:00,210.637,210.644,210.623,210.644,169599999.0
2006-06-07 21:14:00,210.65,210.667,210.639,210.655,346699998.0
2006-06-07 21:15:00,210.662,210.679,210.655,210.662,275899998.0
2006-06-07 21:16:00,210.66,210.67,210.655,210.66,84799999.0
2006-06-07 21:17:00,210.662,210.662,210.639,210.64,261500001.0
2006-06-07 21:18:00,210.634,210.649,210.618,210.623,185300000.0
2006-06-07 21:19:00,210.625,210.656,210.623,210.637,295900002.0
2006-06-07 21:20:00,210.639,210.647,210.613,210.628,332199998.0
2006-06-07 21:21:00,210.617,210.619,210.599,210.6,258600003.0
2006-06-07 21:22:00,210.595,210.603,210.57,210.57,258499999.0
2006-06-07 21:23:00,210.568,210.593,210.568,210.593,138300001.0
2006-06-07 21:24:00,210.597,210.605,210.584,210.585,171500000.0
2006-06-07 21:25:00,210.58,210.595,210.57,210.585,268200000.0
2006-06-07 21:26:00,210.581,210.591,210.571,210.571,146700000.0
2006-06-07 21:27:00,210.584,210.606,210.582,210.585,151600001.0
2006-06-07 21:28:00,210.593,210.601,210.587,210.595,171399999.0
2006-06-07 21:29:00,210.598,210.598,210.576,210.584,101500001.0
2006-06-07 21:30:00,210.572,210.581,210.531,210.58,98800001.0
2006-06-07 21:31:00,210.572,210.606,210.572,210.601,105700000.0
2006-06-07 21:32:00,210.601,210.613,210.597,210.612,76400000.0
2006-06-07 21:33:00,210.607,210.614,210.594,210.602,173400000.0
2006-06-07 21:34:00,210.611,210.623,210.611,210.62,105200000.0
2006-06-07 21:35:00,210.613,210.619,210.61,210.615,39600000.0
2006-06-07 21:36:00,210.622,210.622,210.61,210.61,112300000.0
2006-06-07 21:37:00,210.605,210.605,210.568,210.57,116200000.0
2006-06-07 21:38:00,210.565,210.599,210.565,210.573,40200000.0
2006-06-07 21:39:00,210.575,210.584,210.56,210.56,55499999.0
2006-06-07 21:40:00,210.557,210.588,210.557,210.579,34600000.0
2006-06-07 21:41:00,210.581,210.595,210.577,210.588,25600000.0
2006-06-07 21:42:00,210.595,210.602,210.576,210.601,137500000.0
2006-06-07 21:43:00,210.608,210.608,210.596,210.603,47900000.0
2006-06-07 21:44:00,210.605,210.613,210.577,210.598,182700001.0
2006-06-07 21:45:00,210.6,210.6,210.58,210.58,58600000.0
2006-06-07 21:46:00,210.578,210.583,210.566,210.575,116499999.0
2006-06-07 21:47:00,210.58,210.58,210.565,210.57,51000000.0
2006-06-07 21:48:00,210.57,210.573,210.56,210.57,104400000.0
2006-06-07 21:49:00,210.536,210.551,210.536,210.546,78000000.0
2006-06-07 21:50:00,210.565,210.569,210.562,210.569,37800000.0
2006-06-07 21:51:00,210.565,210.565,210.537,210.55,104400000.0
2006-06-07 21:52:00,210.552,210.567,210.548,210.55,13300000.0
2006-06-07 21:53:00,210.55,210.55,210.54,210.54,83800001.0
2006-06-07 21:54:00,210.547,210.56,210.54,210.554,55200000.0
2006-06-07 21:55:00,210.558,210.565,210.549,210.549,57400000.0
2006-06-07 21:56:00,210.547,210.552,210.542,210.542,45300001.0
2006-06-07 21:57:00,210.546,210.575,210.546,210.56,45000000.0
2006-06-07 21:58:00,210.562,210.59,210.561,210.579,48299999.0
2006-06-07 21:59:00,210.588,210.588,210.542,210.543,202000003.0
2006-06-07 22:00:00,210.537,210.563,210.537,210.549,241900001.0
2006-06-07 22:01:00,210.556,210.574,210.549,210.555,167299999.0
2006-06-07 22:02:00,210.541,210.557,210.533,210.54,318799999.0
2006-06-07 22:03:00,210.541,210.549,210.525,210.533,52300000.0
2006-06-07 22:04:00,210.528,210.55,210.528,210.546,139599999.0
2006-06-07 22:05:00,210.549,210.561,210.549,210.55,77900000.0
2006-06-07 22:06:00,210.552,210.578,210.552,210.573,36600000.0
2006-06-07 22:07:00,210.566,210.577,210.566,210.577,63700000.0
2006-06-07 22:08:00,210.579,210.594,210.567,210.594,60200000.0
2006-06-07 22:09:00,210.598,210.615,210.596,210.615,28500000.0
2006-06-07 22:10:00,210.618,210.618,210.594,210.594,31400000.0
2006-06-07 22:11:00,210.59,210.617,210.59,210.606,81500001.0
2006-06-07 22:12:00,210.606,210.606,210.582,210.582,112099999.0
2006-06-07 22:13:00,210.585,210.587,210.564,210.576,79399999.0
2006-06-07 22:14:00,210.577,210.593,210.577,210.591,35900000.0
2006-06-07 22:15:00,210.607,210.643,210.605,210.612,137199999.0
2006-06-07 22:16:00,210.614,210.625,210.607,210.607,188399999.0
2006-06-07 22:17:00,210.607,210.636,210.607,210.62,85500000.0
2006-06-07 22:18:00,210.628,210.636,210.603,210.603,101500000.0
2006-06-07 22:19:00,210.597,210.629,210.572,210.572,50600000.0
2006-06-07 22:20:00,210.563,210.563,210.535,210.556,53800000.0
2006-06-07 22:21:00,210.552,210.571,210.552,210.552,54800001.0
2006-06-07 22:22:00,210.555,210.567,210.555,210.559,112899999.0
2006-06-07 22:23:00,210.568,210.583,210.56,210.56,129899998.0
2006-06-07 22:24:00,210.571,210.59,210.559,210.59,58999999.0
2006-06-07 22:25:00,210.564,210.567,210.558,210.567,81500001.0
2006-06-07 22:26:00,210.57,210.57,210.56,210.565,48300000.0
2006-06-07 22:27:00,210.565,210.58,210.558,210.558,174399999.0
2006-06-07 22:28:00,210.564,210.568,210.551,210.559,40699999.0
2006-06-07 22:29:00,210.557,210.557,210.537,210.555,124600000.0
2006-06-07 22:30:00,210.563,210.573,210.563,210.563,53699999.0
2006-06-07 22:31:00,210.553,210.553,210.541,210.551,67900000.0
2006-06-07 22:32:00,210.548,210.563,210.543,210.548,126300001.0
2006-06-07 22:33:00,210.56,210.569,210.55,210.55,239000000.0
2006-06-07 22:34:00,210.544,210.559,210.542,210.551,253599998.0
2006-06-07 22:35:00,210.564,210.567,210.557,210.557,52900000.0
2006-06-07 22:36:00,210.564,210.584,210.56,210.56,92200001.0
2006-06-07 22:37:00,210.563,210.57,210.554,210.57,70599999.0
2006-06-07 22:38:00,210.589,210.589,210.57,210.579,40700001.0
2006-06-07 22:39:00,210.581,210.582,210.576,210.576,36100000.0
2006-06-07 22:40:00,210.589,210.599,210.582,210.583,51100000.0
2006-06-07 22:41:00,210.6,210.602,210.584,210.602,65600000.0
2006-06-07 22:42:00,210.604,210.604,210.593,210.594,31400000.0
2006-06-07 22:43:00,210.592,210.592,210.551,210.554,74700000.0
2006-06-07 22:44:00,210.56,210.595,210.56,210.573,121600000.0
2006-06-07 22:45:00,210.588,210.605,210.585,210.589,131099999.0
2006-06-07 22:46:00,210.589,210.593,210.573,210.573,60500000.0
2006-06-07 22:47:00,210.563,210.578,210.563,210.575,105700000.0
2006-06-07 22:48:00,210.595,210.609,210.58,210.588,72700000.0
2006-06-07 22:49:00,210.577,210.592,210.574,210.589,62500001.0
2006-06-07 22:50:00,210.607,210.648,210.607,210.648,67499999.0
2006-06-07 22:51:00,210.65,210.656,210.616,210.616,77300001.0
2006-06-07 22:52:00,210.619,210.625,210.607,210.608,70200000.0
2006-06-07 22:53:00,210.614,210.644,210.611,210.611,79800000.0
2006-06-07 22:54:00,210.597,210.597,210.586,210.593,82700001.0
2006-06-07 22:55:00,210.583,210.607,210.582,210.595,69099999.0
2006-06-07 22:56:00,210.586,210.586,210.566,210.569,133800000.0
2006-06-07 22:57:00,210.574,210.579,210.568,210.568,72100000.0
2006-06-07 22:58:00,210.559,210.562,210.541,210.557,33900000.0
2006-06-07 22:59:00,210.545,210.565,210.545,210.555,60300000.0
2006-06-07 23:00:00,210.527,210.583,210.508,210.567,35900000.0
2006-06-07 23:01:00,210.58,210.6,210.53,210.554,38700000.0
2006-06-07 23:02:00,210.593,210.603,210.52,210.603,49900000.0
2006-06-07 23:03:00,210.59,210.628,210.545,210.584,65500000.0
2006-06-07 23:04:00,210.625,210.63,210.569,210.6,86599999.0
2006-06-07 23:05:00,210.573,210.635,210.559,210.626,52500001.0
2006-06-07 23:06:00,210.598,210.659,210.583,210.659,36900000.0
2006-06-07 23:07:00,210.641,210.66,210.614,210.62,71400000.0
2006-06-07 23:08:00,210.606,210.629,210.589,210.629,33700000.0
2006-06-07 23:09:00,210.635,210.656,210.597,210.634,35100000.0
2006-06-07 23:10:00,210.633,210.655,210.614,210.614,57100000.0
2006-06-07 23:11:00,210.598,210.617,210.587,210.616,77500000.0
2006-06-07 23:12:00,210.635,210.635,210.571,210.574,39200000.0
2006-06-07 23:13:00,210.6,210.684,210.582,210.673,31900000.0
2006-06-07 23:14:00,210.673,210.673,210.606,210.668,62500000.0
2006-06-07 23:15:00,210.684,210.693,210.636,210.675,39600000.0
2006-06-07 23:16:00,210.65,210.667,210.604,210.629,71900000.0
2006-06-07 23:17:00,210.572,210.602,210.536,210.549,47900000.0
2006-06-07 23:18:00,210.54,210.57,210.52,210.545,25200000.0
2006-06-07 23:19:00,210.551,210.581,210.511,210.581,76400000.0
2006-06-07 23:20:00,210.586,210.594,210.548,210.567,55900000.0
2006-06-07 23:21:00,210.582,210.61,210.551,210.573,55300000.0
2006-06-07 23:22:00,210.566,210.605,210.559,210.598,65200001.0
2006-06-07 23:23:00,210.582,210.634,210.574,210.596,42300000.0
2006-06-07 23:24:00,210.611,210.633,210.578,210.578,44799999.0
2006-06-07 23:25:00,210.595,210.609,210.523,210.553,25700000.0
2006-06-07 23:26:00,210.548,210.588,210.535,210.551,47900000.0
2006-06-07 23:27:00,210.534,210.581,210.521,210.58,48500000.0
2006-06-07 23:28:00,210.585,210.625,210.526,210.526,82300000.0
2006-06-07 23:29:00,210.524,210.571,210.524,210.555,30400000.0
2006-06-07 23:30:00,210.579,210.579,210.549,210.551,24300000.0
2006-06-07 23:31:00,210.545,210.555,210.503,210.503,51800000.0
2006-06-07 23:32:00,210.516,210.531,210.502,210.527,45999999.0
2006-06-07 23:33:00,210.539,210.549,210.52,210.52,50400000.0
2006-06-07 23:34:00,210.523,210.538,210.517,210.532,58699999.0
2006-06-07 23:35:00,210.541,210.57,210.533,210.565,85700001.0
2006-06-07 23:36:00,210.573,210.577,210.557,210.564,68800001.0
2006-06-07 23:37:00,210.559,210.559,210.512,210.512,37200000.0
2006-06-07 23:38:00,210.519,210.519,210.495,210.506,49399999.0
2006-06-07 23:39:00,210.518,210.53,210.514,210.53,56999999.0
2006-06-07 23:40:00,210.535,210.535,210.52,210.52,70500000.0
2006-06-07 23:41:00,210.535,210.54,210.525,210.535,18000000.0
2006-06-07 23:42:00,210.523,210.54,210.523,210.535,39000000.0
2006-06-07 23:43:00,210.53,210.54,210.525,210.54,65700002.0
2006-06-07 23:44:00,210.53,210.54,210.525,210.53,61500001.0
2006-06-07 23:45:00,210.535,210.535,210.525,210.525,64200000.0
2006-06-07 23:46:00,210.528,210.53,210.525,210.53,29900000.0
2006-06-07 23:47:00,210.535,210.54,210.53,210.53,22000000.0
2006-06-07 23:48:00,210.53,210.54,210.52,210.54,49700000.0
2006-06-07 23:49:00,210.535,210.535,210.518,210.535,83900001.0
2006-06-07 23:50:00,210.53,210.53,210.517,210.525,28000000.0
2006-06-07 23:51:00,210.528,210.535,210.52,210.535,26600000.0
2006-06-07 23:52:00,210.53,210.538,210.525,210.53,14200000.0
2006-06-07 23:53:00,210.535,210.54,210.52,210.52,50300000.0
2006-06-07 23:54:00,210.53,210.54,210.52,210.525,84800001.0
2006-06-07 23:55:00,210.53,210.54,210.525,210.53,23500000.0
2006-06-07 23:56:00,210.545,210.545,210.53,210.535,46199999.0
2006-06-07 23:57:00,210.53,210.545,210.527,210.535,31200000.0
2006-06-07 23:58:00,210.535,210.535,210.523,210.528,100000000.0
2006-06-07 23:59:00,210.54,210.54,210.53,210.53,24400000.0
2006-06-08 00:00:00,210.54,210.54,210.52,210.53,82700002.0
2006-06-08 00:01:00,210.52,210.535,210.52,210.535,38499999.0
2006-06-08 00:02:00,210.527,210.545,210.52,210.545,15100000.0
2006-06-08 00:03:00,210.53,210.538,210.515,210.538,56500000.0
2006-06-08 00:04:00,210.53,210.535,210.525,210.532,36300000.0
2006-06-08 00:05:00,210.53,210.54,210.525,210.53,49400001.0
2006-06-08 00:06:00,210.535,210.538,210.53,210.53,25400001.0
2006-06-08 00:07:00,210.538,210.538,210.52,210.535,43000000.0
2006-06-08 00:08:00,210.532,210.548,210.52,210.54,37400000.0
2006-06-08 00:09:00,210.53,210.54,210.523,210.54,33200000.0
2006-06-08 00:10:00,210.53,210.538,210.52,210.527,40700000.0
2006-06-08 00:11:00,210.525,210.535,210.52,210.528,61200000.0
2006-06-08 00:12:00,210.53,210.54,210.523,210.535,47800000.0
2006-06-08 00:13:00,210.53,210.545,210.528,210.53,53700000.0
2006-06-08 00:14:00,210.54,210.54,210.525,210.525,96800000.0
2006-06-08 00:15:00,210.525,210.543,210.525,210.525,51500000.0
2006-06-08 00:16:00,210.525,210.54,210.525,210.528,80100001.0
2006-06-08 00:17:00,210.53,210.53,210.53,210.53,38500000.0
2006-06-08 00:18:00,210.53,210.54,210.515,210.525,71100000.0
2006-06-08 00:19:00,210.53,210.54,210.525,210.535,35900000.0
2006-06-08 00:20:00,210.53,210.54,210.525,210.525,97400001.0
2006-06-08 00:21:00,210.535,210.535,210.515,210.53,80900001.0
2006-06-08 00:22:00,210.525,210.54,210.525,210.525,30300000.0
2006-06-08 00:23:00,210.54,210.54,210.525,210.525,40300000.0
2006-06-08 00:24:00,210.533,210.54,210.525,210.525,56199999.0
2006-06-08 00:25:00,210.53,210.54,210.52,210.53,65099999.0
2006-06-08 00:26:00,210.53,210.535,210.52,210.52,34800000.0
2006-06-08 00:27:00,210.525,210.54,210.525,210.53,46600000.0
2006-06-08 00:28:00,210.53,210.54,210.525,210.54,40400000.0
2006-06-08 00:29:00,210.532,210.545,210.525,210.538,36400000.0
2006-06-08 00:30:00,210.53,210.53,210.52,210.525,24400000.0
2006-06-08 00:31:00,210.53,210.54,210.53,210.53,38800000.0
2006-06-08 00:32:00,210.53,210.53,210.523,210.53,28800000.0
2006-06-08 00:33:00,210.53,210.535,210.523,210.53,67800000.0
2006-06-08 00:34:00,210.535,210.535,210.535,210.535,8000000.0
2006-06-08 00:35:00,210.525,210.54,210.52,210.54,48500000.0
2006-06-08 00:36:00,210.532,210.543,210.525,210.527,81600000.0
2006-06-08 00:37:00,210.53,210.535,210.525,210.53,39100000.0
2006-06-08 00:38:00,210.53,210.54,210.525,210.53,21800000.0
2006-06-08 00:39:00,210.53,210.535,210.523,210.525,58100000.0
2006-06-08 00:40:00,210.53,210.53,210.525,210.525,20800000.0
2006-06-08 00:41:00,210.53,210.535,210.53,210.535,32600001.0
2006-06-08 00:42:00,210.53,210.54,210.518,210.525,30200000.0
2006-06-08 00:43:00,210.535,210.535,210.523,210.525,22600000.0
2006-06-08 00:44:00,210.535,210.535,210.52,210.535,35900000.0
2006-06-08 00:45:00,210.525,210.535,210.525,210.535,5500000.0
2006-06-08 00:46:00,210.52,210.535,210.52,210.53,55699999.0
2006-06-08 00:47:00,210.538,210.538,210.525,210.525,42800000.0
2006-06-08 00:48:00,210.53,210.54,210.53,210.53,83000002.0
2006-06-08 00:49:00,210.525,210.543,210.523,210.523,33100000.0
2006-06-08 00:50:00,210.545,210.545,210.523,210.53,51900001.0
2006-06-08 00:51:00,210.53,210.545,210.525,210.528,76099999.0
2006-06-08 00:52:00,210.535,210.535,210.53,210.53,10600000.0
2006-06-08 00:53:00,210.53,210.54,210.53,210.54,42300000.0
2006-06-08 00:54:00,210.525,210.545,210.525,210.53,66199999.0
2006-06-08 00:55:00,210.53,210.535,210.525,210.53,28200000.0
2006-06-08 00:56:00,210.53,210.53,210.525,210.53,45100000.0
2006-06-08 00:57:00,210.535,210.545,210.525,210.545,78100001.0
2006-06-08 00:58:00,210.525,210.535,210.523,210.528,39800000.0
2006-06-08 00:59:00,210.533,210.56,210.531,210.559,28500000.0
2006-06-08 01:00:00,210.565,210.565,210.542,210.554,30600000.0
2006-06-08 01:01:00,210.54,210.54,210.526,210.527,62100000.0
2006-06-08 01:02:00,210.53,210.54,210.519,210.535,67900000.0
2006-06-08 01:03:00,210.514,210.555,210.512,210.548,58600000.0
2006-06-08 01:04:00,210.551,210.566,210.545,210.545,50100000.0
2006-06-08 01:05:00,210.562,210.582,210.562,210.582,9700000.0
2006-06-08 01:06:00,210.577,210.577,210.55,210.55,30200000.0
2006-06-08 01:07:00,210.555,210.56,210.55,210.55,26600000.0
2006-06-08 01:08:00,210.558,210.561,210.547,210.547,35900000.0
2006-06-08 01:09:00,210.549,210.551,210.532,210.532,61500000.0
2006-06-08 01:10:00,210.519,210.519,210.487,210.49,51700000.0
2006-06-08 01:11:00,210.501,210.532,210.501,210.514,45900000.0
2006-06-08 01:12:00,210.526,210.53,210.514,210.53,41500000.0
2006-06-08 01:13:00,210.53,210.53,210.513,210.52,9700000.0
2006-06-08 01:14:00,210.505,210.524,210.496,210.51,81999999.0
2006-06-08 01:15:00,210.522,210.524,210.511,210.522,51900000.0
2006-06-08 01:16:00,210.522,210.54,210.522,210.535,70000000.0
2006-06-08 01:17:00,210.538,210.555,210.529,210.536,37400001.0
2006-06-08 01:18:00,210.538,210.543,210.531,210.539,53699999.0
2006-06-08 01:19:00,210.536,210.536,210.514,210.526,47000000.0
2006-06-08 01:20:00,210.533,210.538,210.528,210.53,46400000.0
2006-06-08 01:21:00,210.543,210.563,210.542,210.551,57000000.0
2006-06-08 01:22:00,210.553,210.562,210.544,210.545,22900000.0
2006-06-08 01:23:00,210.544,210.607,210.544,210.607,27100000.0
2006-06-08 01:24:00,210.621,210.621,210.595,210.602,39500000.0
2006-06-08 01:25:00,210.585,210.595,210.578,210.578,41300000.0
2006-06-08 01:26:00,210.589,210.607,210.585,210.607,58500000.0
2006-06-08 01:27:00,210.602,210.602,210.583,210.598,47399999.0
2006-06-08 01:28:00,210.603,210.64,210.603,210.64,45100002.0
2006-06-08 01:29:00,210.653,210.669,210.642,210.667,55600000.0
2006-06-08 01:30:00,210.676,210.685,210.664,210.68,41800000.0
2006-06-08 01:31:00,210.672,210.673,210.604,210.604,54900000.0
2006-06-08 01:32:00,210.617,210.617,210.589,210.589,53000000.0
2006-06-08 01:33:00,210.577,210.583,210.563,210.578,86300001.0
2006-06-08 01:34:00,210.602,210.612,210.59,210.59,32000000.0
2006-06-08 01:35:00,210.593,210.608,210.593,210.595,24500000.0
2006-06-08 01:36:00,210.602,210.61,210.6,210.6,56200000.0
2006-06-08 01:37:00,210.598,210.598,210.558,210.568,38100000.0
2006-06-08 01:38:00,210.568,210.585,210.546,210.546,50099999.0
2006-06-08 01:39:00,210.547,210.555,210.528,210.543,27500000.0
2006-06-08 01:40:00,210.531,210.542,210.505,210.505,55100000.0
2006-06-08 01:41:00,210.51,210.537,210.51,210.527,51400000.0
2006-06-08 01:42:00,210.525,210.525,210.499,210.519,17900000.0
2006-06-08 01:43:00,210.502,210.528,210.502,210.528,53200000.0
2006-06-08 01:44:00,210.539,210.554,210.533,210.547,45199999.0
2006-06-08 01:45:00,210.55,210.563,210.545,210.555,29900000.0
2006-06-08 01:46:00,210.563,210.585,210.557,210.569,42700000.0
2006-06-08 01:47:00,210.547,210.585,210.547,210.561,44199999.0
2006-06-08 01:48:00,210.564,210.602,210.564,210.602,30700000.0
2006-06-08 01:49:00,210.634,210.634,210.586,210.592,42100000.0
2006-06-08 01:50:00,210.583,210.6,210.575,210.584,60000000.0
2006-06-08 01:51:00,210.57,210.59,210.57,210.581,52100000.0
2006-06-08 01:52:00,210.582,210.59,210.568,210.585,61799999.0
2006-06-08 01:53:00,210.589,210.611,210.583,210.588,47700000.0
2006-06-08 01:54:00,210.586,210.586,210.554,210.566,59400000.0
2006-06-08 01:55:00,210.572,210.611,210.572,210.599,44000000.0
2006-06-08 01:56:00,210.598,210.611,210.595,210.604,41900000.0
2006-06-08 01:57:00,210.613,210.625,210.591,210.602,38500000.0
2006-06-08 01:58:00,210.601,210.606,210.575,210.588,56600000.0
2006-06-08 01:59:00,210.595,210.611,210.587,210.608,35100000.0
2006-06-08 02:00:00,210.597,210.611,210.592,210.601,29000000.0
2006-06-08 02:01:00,210.597,210.615,210.59,210.602,47200000.0
2006-06-08 02:02:00,210.62,210.637,210.594,210.608,53000001.0
2006-06-08 02:03:00,210.616,210.636,210.612,210.612,33400000.0
2006-06-08 02:04:00,210.617,210.657,210.606,210.642,39000000.0
2006-06-08 02:05:00,210.673,210.718,210.673,210.718,20300000.0
2006-06-08 02:06:00,210.711,210.711,210.676,210.69,35300000.0
2006-06-08 02:07:00,210.712,210.725,210.704,210.704,18300000.0
2006-06-08 02:08:00,210.7,210.723,210.676,210.676,88600000.0
2006-06-08 02:09:00,210.675,210.719,210.675,210.719,46800000.0
2006-06-08 02:10:00,210.725,210.729,210.703,210.729,73000000.0
2006-06-08 02:11:00,210.724,210.726,210.706,210.715,72000000.0
2006-06-08 02:12:00,210.707,210.732,210.696,210.732,73299999.0
2006-06-08 02:13:00,210.727,210.732,210.715,210.725,39500000.0
2006-06-08 02:14:00,210.722,210.737,210.716,210.722,61300001.0
2006-06-08 02:15:00,210.712,210.713,210.689,210.689,78100000.0
2006-06-08 02:16:00,210.677,210.679,210.656,210.67,43800000.0
2006-06-08 02:17:00,210.67,210.67,210.648,210.653,41400000.0
2006-06-08 02:18:00,210.634,210.64,210.607,210.607,41100000.0
2006-06-08 02:19:00,210.594,210.642,210.594,210.62,40900001.0
2006-06-08 02:20:00,210.616,210.616,210.599,210.613,31800000.0
2006-06-08 02:21:00,210.622,210.622,210.6,210.608,37700000.0
2006-06-08 02:22:00,210.602,210.644,210.602,210.632,42000001.0
2006-06-08 02:23:00,210.618,210.627,210.59,210.612,64800000.0
2006-06-08 02:24:00,210.618,210.644,210.618,210.643,32300000.0
2006-06-08 02:25:00,210.66,210.66,210.636,210.642,48100000.0
2006-06-08 02:26:00,210.642,210.643,210.624,210.637,45400000.0
2006-06-08 02:27:00,210.645,210.654,210.634,210.634,66199999.0
2006-06-08 02:28:00,210.635,210.664,210.635,210.651,54400000.0
2006-06-08 02:29:00,210.661,210.662,210.649,210.655,24200000.0
2006-06-08 02:30:00,210.665,210.675,210.652,210.652,80200001.0
2006-06-08 02:31:00,210.675,210.675,210.651,210.655,59000000.0
2006-06-08 02:32:00,210.665,210.676,210.659,210.659,22000000.0
2006-06-08 02:33:00,210.668,210.68,210.668,210.67,23500000.0
2006-06-08 02:34:00,210.687,210.694,210.687,210.69,17000000.0
2006-06-08 02:35:00,210.685,210.69,210.677,210.686,60300000.0
2006-06-08 02:36:00,210.689,210.692,210.651,210.665,49500000.0
2006-06-08 02:37:00,210.667,210.682,210.661,210.68,66500000.0
2006-06-08 02:38:00,210.668,210.689,210.668,210.685,87500000.0
2006-06-08 02:39:00,210.693,210.693,210.679,210.69,69600000.0
2006-06-08 02:40:00,210.696,210.715,210.696,210.705,60899999.0
2006-06-08 02:41:00,210.735,210.738,210.718,210.72,94599998.0
2006-06-08 02:42:00,210.713,210.715,210.686,210.686,46400000.0
2006-06-08 02:43:00,210.697,210.714,210.693,210.706,35400000.0
2006-06-08 02:44:00,210.696,210.712,210.689,210.705,79700001.0
2006-06-08 02:45:00,210.699,210.74,210.699,210.74,76400002.0
2006-06-08 02:46:00,210.731,210.753,210.731,210.736,53700000.0
2006-06-08 02:47:00,210.752,210.77,210.752,210.77,34500000.0
2006-06-08 02:48:00,210.773,210.795,210.764,210.774,51900000.0
2006-06-08 02:49:00,210.775,210.783,210.766,210.77,47400000.0
2006-06-08 02:50:00,210.762,210.768,210.724,210.725,93100000.0
2006-06-08 02:51:00,210.745,210.765,210.728,210.748,60800000.0
2006-06-08 02:52:00,210.728,210.749,210.721,210.749,52399999.0
2006-06-08 02:53:00,210.746,210.756,210.735,210.745,35500000.0
2006-06-08 02:54:00,210.738,210.783,210.738,210.783,75200000.0
2006-06-08 02:55:00,210.769,210.818,210.769,210.818,28400000.0
2006-06-08 02:56:00,210.811,210.834,210.804,210.804,49500000.0
2006-06-08 02:57:00,210.798,210.798,210.784,210.789,22400000.0
2006-06-08 02:58:00,210.785,210.785,210.763,210.78,51700000.0
2006-06-08 02:59:00,210.763,210.783,210.751,210.782,77800000.0
2006-06-08 03:00:00,210.767,210.767,210.719,210.719,77699999.0
2006-06-08 03:01:00,210.734,210.734,210.69,210.69,45000000.0
2006-06-08 03:02:00,210.696,210.78,210.696,210.767,39899999.0
2006-06-08 03:03:00,210.757,210.757,210.73,210.742,9300000.0
2006-06-08 03:04:00,210.742,210.744,210.715,210.731,61499999.0
2006-06-08 03:05:00,210.727,210.74,210.727,210.739,13700000.0
2006-06-08 03:06:00,210.762,210.778,210.757,210.777,47000000.0
2006-06-08 03:07:00,210.767,210.79,210.767,210.768,21500000.0
2006-06-08 03:08:00,210.809,210.83,210.791,210.802,54599998.0
2006-06-08 03:09:00,210.812,210.813,210.795,210.807,37700000.0
2006-06-08 03:10:00,210.791,210.813,210.786,210.799,41200000.0
2006-06-08 03:11:00,210.797,210.798,210.775,210.778,51400000.0
2006-06-08 03:12:00,210.793,210.806,210.793,210.799,33100000.0
2006-06-08 03:13:00,210.809,210.852,210.809,210.839,32500000.0
2006-06-08 03:14:00,210.844,210.858,210.807,210.807,34100001.0
2006-06-08 03:15:00,210.804,210.823,210.79,210.81,31900000.0
2006-06-08 03:16:00,210.814,210.814,210.795,210.808,66700000.0
2006-06-08 03:17:00,210.784,210.788,210.775,210.775,21100000.0
2006-06-08 03:18:00,210.77,210.772,210.7,210.759,61000001.0
2006-06-08 03:19:00,210.779,210.789,210.723,210.728,34500000.0
2006-06-08 03:20:00,210.718,210.734,210.714,210.719,60199999.0
2006-06-08 03:21:00,210.76,210.77,210.743,210.751,60200000.0
2006-06-08 03:22:00,210.746,210.772,210.746,210.757,64300000.0
2006-06-08 03:23:00,210.763,210.765,210.739,210.739,59200000.0
2006-06-08 03:24:00,210.749,210.774,210.749,210.774,60800000.0
2006-06-08 03:25:00,210.763,210.772,210.747,210.754,71999999.0
2006-06-08 03:26:00,210.742,210.767,210.742,210.767,43100000.0
2006-06-08 03:27:00,210.776,210.843,210.776,210.843,12500000.0
2006-06-08 03:28:00,210.815,210.815,210.76,210.793,36100000.0
2006-06-08 03:29:00,210.794,210.794,210.771,210.783,85200000.0
2006-06-08 03:30:00,210.752,210.776,210.752,210.76,37200000.0
2006-06-08 03:31:00,210.78,210.78,210.698,210.72,47100000.0
2006-06-08 03:32:00,210.727,210.727,210.707,210.717,56799999.0
2006-06-08 03:33:00,210.717,210.733,210.714,210.733,90600000.0
2006-06-08 03:34:00,210.728,210.758,210.728,210.74,85200002.0
2006-06-08 03:35:00,210.721,210.722,210.682,210.682,38300000.0
2006-06-08 03:36:00,210.689,210.707,210.663,210.663,39900000.0
2006-06-08 03:37:00,210.673,210.673,210.643,210.644,54599999.0
2006-06-08 03:38:00,210.652,210.666,210.652,210.666,20500000.0
2006-06-08 03:39:00,210.665,210.687,210.665,210.687,44300000.0
2006-06-08 03:40:00,210.678,210.711,210.678,210.698,35000000.0
2006-06-08 03:41:00,210.69,210.701,210.684,210.697,71500000.0
2006-06-08 03:42:00,210.698,210.719,210.693,210.7,95400000.0
2006-06-08 03:43:00,210.717,210.75,210.717,210.738,75100000.0
2006-06-08 03:44:00,210.747,210.753,210.725,210.725,54199999.0
2006-06-08 03:45:00,210.702,210.717,210.631,210.631,35500000.0
2006-06-08 03:46:00,210.611,210.653,210.611,210.651,62800000.0
2006-06-08 03:47:00,210.665,210.665,210.628,210.635,59600000.0
2006-06-08 03:48:00,210.624,210.642,210.62,210.642,29400000.0
2006-06-08 03:49:00,210.643,210.648,210.632,210.632,54700000.0
2006-06-08 03:50:00,210.628,210.659,210.622,210.631,56800000.0
2006-06-08 03:51:00,210.644,210.655,210.64,210.64,44700000.0
2006-06-08 03:52:00,210.649,210.681,210.649,210.681,46700000.0
2006-06-08 03:53:00,210.69,210.7,210.69,210.695,29799999.0
2006-06-08 03:54:00,210.71,210.744,210.71,210.744,20600000.0
2006-06-08 03:55:00,210.739,210.751,210.714,210.751,36900000.0
2006-06-08 03:56:00,210.77,210.782,210.759,210.77,52100000.0
2006-06-08 03:57:00,210.775,210.782,210.758,210.768,51200000.0
2006-06-08 03:58:00,210.76,210.765,210.75,210.765,57000000.0
2006-06-08 03:59:00,210.756,210.76,210.746,210.757,39500000.0
2006-06-08 04:00:00,210.753,210.757,210.747,210.757,46900001.0
2006-06-08 04:01:00,210.752,210.752,210.737,210.75,67099999.0
2006-06-08 04:02:00,210.758,210.79,210.758,210.787,82300001.0
2006-06-08 04:03:00,210.8,210.815,210.787,210.798,60900000.0
2006-06-08 04:04:00,210.785,210.799,210.77,210.782,68800001.0
2006-06-08 04:05:00,210.778,210.779,210.761,210.778,60400000.0
2006-06-08 04:06:00,210.784,210.795,210.762,210.795,72500000.0
2006-06-08 04:07:00,210.788,210.788,210.758,210.758,27400000.0
2006-06-08 04:08:00,210.785,210.807,210.776,210.807,76000001.0
2006-06-08 04:09:00,210.823,210.857,210.802,210.802,74500000.0
2006-06-08 04:10:00,210.788,210.808,210.775,210.798,73400001.0
2006-06-08 04:11:00,210.822,210.848,210.807,210.807,82300000.0
2006-06-08 04:12:00,210.797,210.819,210.797,210.808,51400000.0
2006-06-08 04:13:00,210.798,210.798,210.78,210.79,34900000.0
2006-06-08 04:14:00,210.776,210.781,210.753,210.76,54800000.0
2006-06-08 04:15:00,210.765,210.792,210.765,210.787,61500000.0
2006-06-08 04:16:00,210.774,210.792,210.756,210.756,23900000.0
2006-06-08 04:17:00,210.734,210.734,210.711,210.719,33500000.0
2006-06-08 04:18:00,210.726,210.726,210.703,210.711,27000000.0
2006-06-08 04:19:00,210.718,210.721,210.7,210.707,40300000.0
2006-06-08 04:20:00,210.704,210.735,210.704,210.717,39200000.0
2006-06-08 04:21:00,210.713,210.713,210.693,210.705,29100000.0
2006-06-08 04:22:00,210.703,210.734,210.703,210.72,54100000.0
2006-06-08 04:23:00,210.729,210.741,210.712,210.712,20800000.0
2006-06-08 04:24:00,210.715,210.76,210.715,210.755,54499999.0
2006-06-08 04:25:00,210.75,210.772,210.75,210.768,69600000.0
2006-06-08 04:26:00,210.774,210.785,210.759,210.785,54800000.0
2006-06-08 04:27:00,210.782,210.818,210.782,210.8,61800000.0
2006-06-08 04:28:00,210.806,210.826,210.803,210.803,40900000.0
2006-06-08 04:29:00,210.798,210.824,210.795,210.816,46500000.0
2006-06-08 04:30:00,210.812,210.812,210.777,210.789,57300001.0
2006-06-08 04:31:00,210.788,210.788,210.77,210.783,94400000.0
2006-06-08 04:32:00,210.782,210.793,210.778,210.79,33800000.0
2006-06-08 04:33:00,210.789,210.814,210.789,210.814,53799999.0
2006-06-08 04:34:00,210.806,210.806,210.786,210.786,37300000.0
2006-06-08 04:35:00,210.795,210.809,210.795,210.798,13600000.0
2006-06-08 04:36:00,210.8,210.848,210.8,210.848,14800000.0
2006-06-08 04:37:00,210.832,210.832,210.764,210.794,51400000.0
2006-06-08 04:38:00,210.808,210.814,210.795,210.803,70500001.0
2006-06-08 04:39:00,210.81,210.823,210.809,210.82,60900002.0
2006-06-08 04:40:00,210.811,210.811,210.775,210.784,57000000.0
2006-06-08 04:41:00,210.784,210.796,210.78,210.788,42199999.0
2006-06-08 04:42:00,210.787,210.807,210.773,210.773,42300000.0
2006-06-08 04:43:00,210.778,210.778,210.753,210.757,55000000.0
2006-06-08 04:44:00,210.775,210.781,210.765,210.765,35900000.0
2006-06-08 04:45:00,210.752,210.776,210.748,210.748,26600000.0
2006-06-08 04:46:00,210.74,210.745,210.73,210.73,63100000.0
2006-06-08 04:47:00,210.749,210.775,210.749,210.775,54600000.0
2006-06-08 04:48:00,210.789,210.789,210.764,210.776,58300000.0
2006-06-08 04:49:00,210.775,210.79,210.765,210.77,63400000.0
2006-06-08 04:50:00,210.777,210.777,210.762,210.762,45800000.0
2006-06-08 04:51:00,210.767,210.776,210.76,210.76,68500000.0
2006-06-08 04:52:00,210.763,210.77,210.743,210.757,47000000.0
2006-06-08 04:53:00,210.775,210.787,210.76,210.76,60900000.0
2006-06-08 04:54:00,210.763,210.786,210.753,210.784,41600000.0
2006-06-08 04:55:00,210.78,210.785,210.775,210.775,41100001.0
2006-06-08 04:56:00,210.79,210.801,210.783,210.783,40499999.0
2006-06-08 04:57:00,210.781,210.807,210.777,210.784,38300000.0
2006-06-08 04:58:00,210.76,210.788,210.743,210.743,45000000.0
2006-06-08 04:59:00,210.729,210.746,210.713,210.713,46800000.0
2006-06-08 05:00:00,210.722,210.782,210.722,210.758,51100000.0
2006-06-08 05:01:00,210.748,210.748,210.705,210.726,52900000.0
2006-06-08 05:02:00,210.729,210.743,210.712,210.72,47499999.0
2006-06-08 05:03:00,210.726,210.731,210.696,210.702,53700000.0
2006-06-08 05:04:00,210.706,210.709,210.691,210.691,16300000.0
2006-06-08 05:05:00,210.696,210.715,210.683,210.715,33200000.0
2006-06-08 05:06:00,210.702,210.708,210.686,210.696,43700000.0
2006-06-08 05:07:00,210.708,210.713,210.697,210.71,31400000.0
2006-06-08 05:08:00,210.702,210.74,210.702,210.739,55600000.0
2006-06-08 05:09:00,210.742,210.777,210.742,210.777,23600000.0
2006-06-08 05:10:00,210.783,210.794,210.762,210.775,85500000.0
2006-06-08 05:11:00,210.773,210.789,210.754,210.772,86500000.0
2006-06-08 05:12:00,210.76,210.762,210.739,210.743,51399999.0
2006-06-08 05:13:00,210.726,210.726,210.686,210.687,95099999.0
2006-06-08 05:14:00,210.697,210.714,210.696,210.703,48700000.0
2006-06-08 05:15:00,210.702,210.702,210.682,210.685,76100000.0
2006-06-08 05:16:00,210.683,210.699,210.664,210.699,31000000.0
2006-06-08 05:17:00,210.709,210.736,210.709,210.726,43000000.0
2006-06-08 05:18:00,210.738,210.743,210.729,210.74,44299999.0
2006-06-08 05:19:00,210.75,210.767,210.741,210.741,51000000.0
2006-06-08 05:20:00,210.753,210.753,210.744,210.746,32000000.0
2006-06-08 05:21:00,210.743,210.748,210.714,210.73,73600001.0
2006-06-08 05:22:00,210.745,210.75,210.735,210.735,40800000.0
2006-06-08 05:23:00,210.745,210.755,210.74,210.74,64700000.0
2006-06-08 05:24:00,210.744,210.744,210.718,210.73,80100000.0
2006-06-08 05:25:00,210.729,210.729,210.71,210.728,118700000.0
2006-06-08 05:26:00,210.727,210.751,210.727,210.736,39500000.0
2006-06-08 05:27:00,210.738,210.738,210.716,210.723,52900000.0
2006-06-08 05:28:00,210.728,210.737,210.723,210.728,64800000.0
2006-06-08 05:29:00,210.717,210.725,210.711,210.716,60799999.0
2006-06-08 05:30:00,210.736,210.741,210.715,210.723,40800001.0
2006-06-08 05:31:00,210.719,210.734,210.714,210.714,52500000.0
2006-06-08 05:32:00,210.739,210.752,210.738,210.745,92700000.0
2006-06-08 05:33:00,210.738,210.773,210.731,210.744,34500000.0
2006-06-08 05:34:00,210.741,210.745,210.737,210.74,47000000.0
2006-06-08 05:35:00,210.747,210.747,210.724,210.74,61800000.0
2006-06-08 05:36:00,210.737,210.759,210.734,210.752,34800000.0
2006-06-08 05:37:00,210.761,210.761,210.735,210.749,16800000.0
2006-06-08 05:38:00,210.755,210.793,210.755,210.79,34700000.0
2006-06-08 05:39:00,210.787,210.788,210.773,210.773,35400000.0
2006-06-08 05:40:00,210.773,210.82,210.773,210.82,28800000.0
2006-06-08 05:41:00,210.839,210.854,210.803,210.854,58800000.0
2006-06-08 05:42:00,210.872,210.877,210.87,210.87,23500000.0
2006-06-08 05:43:00,210.874,210.884,210.867,210.882,41599999.0
2006-06-08 05:44:00,210.88,210.88,210.831,210.848,31900000.0
2006-06-08 05:45:00,210.852,210.852,210.841,210.841,40500000.0
2006-06-08 05:46:00,210.832,210.865,210.832,210.835,36400000.0
2006-06-08 05:47:00,210.84,210.851,210.815,210.817,27100000.0
2006-06-08 05:48:00,210.814,210.814,210.752,210.78,58700000.0
2006-06-08 05:49:00,210.778,210.809,210.773,210.808,38299999.0
2006-06-08 05:50:00,210.786,210.798,210.774,210.784,83200000.0
2006-06-08 05:51:00,210.78,210.83,210.776,210.801,55700001.0
2006-06-08 05:52:00,210.82,210.82,210.8,210.82,77200001.0
2006-06-08 05:53:00,210.801,210.801,210.785,210.796,36400000.0
2006-06-08 05:54:00,210.778,210.778,210.777,210.777,3200000.0
2006-06-08 05:55:00,210.763,210.785,210.748,210.748,48700000.0
2006-06-08 05:56:00,210.743,210.772,210.743,210.754,35000000.0
2006-06-08 05:57:00,210.766,210.766,210.718,210.718,64399999.0
2006-06-08 05:58:00,210.729,210.77,210.724,210.77,38600000.0
2006-06-08 05:59:00,210.773,210.786,210.764,210.769,49900000.0
2006-06-08 06:00:00,210.77,210.783,210.765,210.773,29800000.0
2006-06-08 06:01:00,210.79,210.802,210.78,210.787,60300000.0
2006-06-08 06:02:00,210.79,210.798,210.785,210.795,35400000.0
2006-06-08 06:03:00,210.783,210.801,210.783,210.793,58100000.0
2006-06-08 06:04:00,210.793,210.812,210.79,210.812,79500000.0
2006-06-08 06:05:00,210.813,210.813,210.782,210.79,24500000.0
2006-06-08 06:06:00,210.788,210.833,210.779,210.823,49400000.0
2006-06-08 06:07:00,210.827,210.827,210.813,210.822,31900000.0
2006-06-08 06:08:00,210.806,210.822,210.805,210.805,75300000.0
2006-06-08 06:09:00,210.8,210.823,210.8,210.801,64300000.0
2006-06-08 06:10:00,210.801,210.801,210.787,210.801,49399999.0
2006-06-08 06:11:00,210.797,210.803,210.782,210.782,41299999.0
2006-06-08 06:12:00,210.76,210.797,210.76,210.782,82499999.0
2006-06-08 06:13:00,210.776,210.801,210.776,210.8,50600000.0
2006-06-08 06:14:00,210.803,210.808,210.785,210.806,63700000.0
2006-06-08 06:15:00,210.799,210.799,210.773,210.788,39900000.0
2006-06-08 06:16:00,210.794,210.794,210.772,210.781,62200000.0
2006-06-08 06:17:00,210.789,210.799,210.784,210.785,47999999.0
2006-06-08 06:18:00,210.774,210.797,210.774,210.793,45300000.0
2006-06-08 06:19:00,210.799,210.799,210.753,210.776,22700000.0
2006-06-08 06:20:00,210.792,210.792,210.773,210.787,61600001.0
2006-06-08 06:21:00,210.785,210.795,210.785,210.785,63500000.0
2006-06-08 06:22:00,210.776,210.78,210.753,210.753,34300000.0
2006-06-08 06:23:00,210.776,210.779,210.768,210.778,46900000.0
2006-06-08 06:24:00,210.766,210.78,210.766,210.772,28000000.0
2006-06-08 06:25:00,210.776,210.792,210.776,210.779,39400000.0
2006-06-08 06:26:00,210.776,210.787,210.772,210.782,60400000.0
2006-06-08 06:27:00,210.763,210.797,210.763,210.797,43300000.0
2006-06-08 06:28:00,210.795,210.797,210.782,210.789,57899999.0
2006-06-08 06:29:00,210.798,210.812,210.791,210.806,36900000.0
2006-06-08 06:30:00,210.816,210.826,210.811,210.813,44500000.0
2006-06-08 06:31:00,210.809,210.833,210.802,210.802,96500001.0
2006-06-08 06:32:00,210.78,210.795,210.78,210.782,21100000.0
2006-06-08 06:33:00,210.789,210.809,210.788,210.807,48700000.0
2006-06-08 06:34:00,210.813,210.83,210.811,210.83,24600000.0
2006-06-08 06:35:00,210.822,210.822,210.808,210.808,51100001.0
2006-06-08 06:36:00,210.8,210.807,210.783,210.793,37000000.0
2006-06-08 06:37:00,210.781,210.781,210.765,210.765,22500000.0
2006-06-08 06:38:00,210.782,210.791,210.762,210.791,36700000.0
2006-06-08 06:39:00,210.792,210.798,210.756,210.756,90199999.0
2006-06-08 06:40:00,210.741,210.757,210.725,210.757,78700000.0
2006-06-08 06:41:00,210.767,210.813,210.767,210.813,65100001.0
2006-06-08 06:42:00,210.82,210.833,210.814,210.814,65700000.0
2006-06-08 06:43:00,210.808,210.814,210.766,210.766,42200000.0
2006-06-08 06:44:00,210.759,210.773,210.759,210.76,62300000.0
2006-06-08 06:45:00,210.752,210.752,210.71,210.725,19600000.0
2006-06-08 06:46:00,210.715,210.732,210.715,210.73,26200000.0
2006-06-08 06:47:00,210.731,210.756,210.731,210.739,52000000.0
2006-06-08 06:48:00,210.745,210.748,210.726,210.748,42900000.0
2006-06-08 06:49:00,210.719,210.749,210.719,210.745,63900001.0
2006-06-08 06:50:00,210.752,210.777,210.752,210.77,22000000.0
2006-06-08 06:51:00,210.782,210.782,210.753,210.767,52600000.0
2006-06-08 06:52:00,210.769,210.771,210.752,210.753,53700000.0
2006-06-08 06:53:00,210.752,210.772,210.739,210.772,12000000.0
2006-06-08 06:54:00,210.747,210.751,210.738,210.747,39000000.0
2006-06-08 06:55:00,210.748,210.769,210.746,210.769,54400000.0
2006-06-08 06:56:00,210.778,210.778,210.75,210.763,45499999.0
2006-06-08 06:57:00,210.775,210.783,210.764,210.783,35800000.0
2006-06-08 06:58:00,210.768,210.78,210.768,210.78,39300000.0
2006-06-08 06:59:00,210.776,210.785,210.748,210.748,40000000.0
2006-06-08 07:00:00,210.744,210.778,210.735,210.743,50200000.0
2006-06-08 07:01:00,210.76,210.766,210.753,210.765,49200000.0
2006-06-08 07:02:00,210.755,210.765,210.752,210.757,53700000.0
2006-06-08 07:03:00,210.76,210.782,210.76,210.782,41600000.0
2006-06-08 07:04:00,210.778,210.78,210.759,210.759,53999998.0
2006-06-08 07:05:00,210.771,210.804,210.761,210.804,64800000.0
2006-06-08 07:06:00,210.8,210.817,210.787,210.787,66800000.0
2006-06-08 07:07:00,210.795,210.808,210.795,210.802,68900001.0
2006-06-08 07:08:00,210.821,210.824,210.806,210.815,20800000.0
2006-06-08 07:09:00,210.842,210.869,210.842,210.855,39700000.0
2006-06-08 07:10:00,210.854,210.864,210.834,210.852,26500000.0
2006-06-08 07:11:00,210.843,210.868,210.843,210.853,68900001.0
2006-06-08 07:12:00,210.83,210.83,210.795,210.828,43000000.0
2006-06-08 07:13:00,210.816,210.855,210.816,210.855,53300001.0
2006-06-08 07:14:00,210.852,210.86,210.831,210.849,52600000.0
2006-06-08 07:15:00,210.853,210.854,210.843,210.854,50800000.0
2006-06-08 07:16:00,210.884,210.897,210.882,210.883,53999999.0
2006-06-08 07:17:00,210.901,210.909,210.886,210.895,73099999.0
2006-06-08 07:18:00,210.889,210.889,210.861,210.861,74100000.0
2006-06-08 07:19:00,210.878,210.893,210.87,210.878,68700001.0
2006-06-08 07:20:00,210.861,210.88,210.844,210.88,54000000.0
2006-06-08 07:21:00,210.863,210.878,210.847,210.878,41500000.0
2006-06-08 07:22:00,210.883,210.902,210.882,210.902,55899999.0
2006-06-08 07:23:00,210.908,210.922,210.873,210.922,52700000.0
2006-06-08 07:24:00,210.922,210.922,210.863,210.863,29000000.0
2006-06-08 07:25:00,210.843,210.857,210.839,210.857,93500000.0
2006-06-08 07:26:00,210.86,210.86,210.828,210.833,43100000.0
2006-06-08 07:27:00,210.835,210.846,210.809,210.834,61300000.0
2006-06-08 07:28:00,210.845,210.854,210.82,210.825,75600001.0
2006-06-08 07:29:00,210.848,210.855,210.831,210.855,43800000.0
2006-06-08 07:30:00,210.847,210.868,210.844,210.849,39800000.0
2006-06-08 07:31:00,210.864,210.908,210.864,210.908,48100000.0
2006-06-08 07:32:00,210.906,210.946,210.898,210.946,20500000.0
2006-06-08 07:33:00,210.903,210.903,210.864,210.87,29100000.0
2006-06-08 07:34:00,210.87,210.885,210.85,210.85,47900000.0
2006-06-08 07:35:00,210.859,210.865,210.843,210.861,42999999.0
2006-06-08 07:36:00,210.877,210.895,210.872,210.876,61700001.0
2006-06-08 07:37:00,210.86,210.866,210.852,210.866,50600000.0
2006-06-08 07:38:00,210.864,210.876,210.854,210.859,70400000.0
2006-06-08 07:39:00,210.859,210.884,210.855,210.876,63899998.0
2006-06-08 07:40:00,210.894,210.908,210.876,210.876,27700000.0
2006-06-08 07:41:00,210.884,210.916,210.884,210.905,35900000.0
2006-06-08 07:42:00,210.92,210.943,210.884,210.887,54600000.0
2006-06-08 07:43:00,210.889,210.93,210.889,210.918,37400000.0
2006-06-08 07:44:00,210.917,210.981,210.917,210.972,49100000.0
2006-06-08 07:45:00,210.967,210.97,210.924,210.924,67200000.0
2006-06-08 07:46:00,210.92,210.973,210.92,210.973,42900000.0
2006-06-08 07:47:00,210.998,211.018,210.957,211.005,63900001.0
2006-06-08 07:48:00,211.009,211.02,210.988,211.002,45500000.0
2006-06-08 07:49:00,211.007,211.008,210.987,210.995,44300001.0
2006-06-08 07:50:00,210.997,210.997,210.981,210.991,50300000.0
2006-06-08 07:51:00,211.017,211.036,211.003,211.008,64500001.0
2006-06-08 07:52:00,210.984,211.006,210.971,210.971,78299999.0
2006-06-08 07:53:00,210.978,211.016,210.978,210.98,66500000.0
2006-06-08 07:54:00,210.982,210.983,210.954,210.979,39900000.0
2006-06-08 07:55:00,210.963,210.981,210.963,210.976,26000000.0
2006-06-08 07:56:00,210.969,210.983,210.952,210.954,73600000.0
2006-06-08 07:57:00,210.954,210.982,210.954,210.963,79099999.0
2006-06-08 07:58:00,210.977,211.002,210.959,211.002,36900000.0
2006-06-08 07:59:00,211.0,211.02,211.0,211.017,47099999.0
2006-06-08 08:00:00,211.017,211.018,210.975,210.975,59700001.0
2006-06-08 08:01:00,210.982,211.007,210.982,210.993,46699999.0
2006-06-08 08:02:00,210.991,210.995,210.981,210.992,55500000.0
2006-06-08 08:03:00,210.998,211.007,210.986,210.989,33100000.0
2006-06-08 08:04:00,210.975,211.002,210.974,210.996,54299999.0
2006-06-08 08:05:00,211.016,211.026,211.005,211.015,107000000.0
2006-06-08 08:06:00,211.026,211.026,210.989,211.0,29900000.0
2006-06-08 08:07:00,210.992,211.029,210.992,211.029,49900000.0
2006-06-08 08:08:00,211.05,211.05,211.009,211.009,32300000.0
2006-06-08 08:09:00,211.029,211.034,210.992,210.992,60700000.0
2006-06-08 08:10:00,210.984,210.993,210.97,210.988,24000000.0
2006-06-08 08:11:00,211.022,211.049,211.022,211.038,24300000.0
2006-06-08 08:12:00,211.021,211.03,210.954,210.954,47000000.0
2006-06-08 08:13:00,210.96,210.988,210.96,210.966,32200000.0
2006-06-08 08:14:00,210.943,210.943,210.927,210.928,34800000.0
2006-06-08 08:15:00,210.911,210.926,210.887,210.913,68200000.0
2006-06-08 08:16:00,210.929,210.953,210.911,210.953,43099999.0
2006-06-08 08:17:00,210.963,210.965,210.94,210.94,83800002.0
2006-06-08 08:18:00,210.935,210.955,210.929,210.929,32700000.0
2006-06-08 08:19:00,210.935,210.944,210.924,210.925,53300000.0
2006-06-08 08:20:00,210.936,210.945,210.935,210.935,35200000.0
2006-06-08 08:21:00,210.94,210.94,210.932,210.938,48000000.0
2006-06-08 08:22:00,210.951,210.982,210.951,210.953,89300000.0
2006-06-08 08:23:00,210.954,210.995,210.954,210.99,53400000.0
2006-06-08 08:24:00,210.988,211.011,210.97,211.011,48600001.0
2006-06-08 08:25:00,210.999,211.007,210.982,210.987,37300000.0
2006-06-08 08:26:00,210.961,210.974,210.947,210.947,66200000.0
2006-06-08 08:27:00,210.943,210.953,210.937,210.94,28800000.0
2006-06-08 08:28:00,210.937,210.957,210.936,210.946,58700000.0
2006-06-08 08:29:00,210.938,210.938,210.91,210.922,32200000.0
2006-06-08 08:30:00,210.922,210.94,210.914,210.938,67499999.0
2006-06-08 08:31:00,210.93,210.93,210.905,210.913,44000000.0
2006-06-08 08:32:00,210.914,210.919,210.906,210.909,45399999.0
2006-06-08 08:33:00,210.893,210.915,210.861,210.861,75799999.0
2006-06-08 08:34:00,210.845,210.845,210.732,210.796,58900000.0
2006-06-08 08:35:00,210.766,210.766,210.725,210.751,38700000.0
2006-06-08 08:36:00,210.738,210.739,210.713,210.736,45600000.0
2006-06-08 08:37:00,210.71,210.745,210.695,210.695,37200000.0
2006-06-08 08:38:00,210.678,210.715,210.664,210.687,73500000.0
2006-06-08 08:39:00,210.694,210.694,210.634,210.634,47000000.0
2006-06-08 08:40:00,210.682,210.728,210.682,210.707,49700001.0
2006-06-08 08:41:00,210.715,210.753,210.715,210.745,25900000.0
2006-06-08 08:42:00,210.763,210.763,210.716,210.733,44300000.0
2006-06-08 08:43:00,210.723,210.745,210.723,210.732,35800000.0
2006-06-08 08:44:00,210.748,210.777,210.745,210.745,70700000.0
2006-06-08 08:45:00,210.736,210.755,210.736,210.739,28900000.0
2006-06-08 08:46:00,210.756,210.786,210.756,210.756,54600000.0
2006-06-08 08:47:00,210.743,210.795,210.735,210.786,73800000.0
2006-06-08 08:48:00,210.798,210.798,210.767,210.778,49000000.0
2006-06-08 08:49:00,210.787,210.819,210.781,210.811,27900000.0
2006-06-08 08:50:00,210.817,210.82,210.797,210.806,42300000.0
2006-06-08 08:51:00,210.781,210.829,210.775,210.827,50100000.0
2006-06-08 08:52:00,210.838,210.873,210.838,210.871,42200000.0
2006-06-08 08:53:00,210.864,210.887,210.864,210.875,38500000.0
2006-06-08 08:54:00,210.871,210.879,210.84,210.84,52699999.0
2006-06-08 08:55:00,210.831,210.86,210.828,210.854,86700001.0
2006-06-08 08:56:00,210.849,210.874,210.847,210.864,50800000.0
2006-06-08 08:57:00,210.874,210.876,210.835,210.835,74800000.0
2006-06-08 08:58:00,210.825,210.828,210.782,210.782,52599999.0
2006-06-08 08:59:00,210.793,210.813,210.78,210.806,25400000.0
2006-06-08 09:00:00,210.804,210.821,210.799,210.809,94199999.0
2006-06-08 09:01:00,210.798,210.82,210.798,210.81,48100000.0
2006-06-08 09:02:00,210.799,210.802,210.778,210.78,49600000.0
2006-06-08 09:03:00,210.747,210.747,210.698,210.707,23400000.0
2006-06-08 09:04:00,210.683,210.696,210.653,210.659,45700000.0
2006-06-08 09:05:00,210.65,210.654,210.623,210.639,50200001.0
2006-06-08 09:06:00,210.658,210.748,210.658,210.748,57200000.0
2006-06-08 09:07:00,210.755,210.768,210.749,210.768,60000000.0
2006-06-08 09:08:00,210.77,210.79,210.748,210.771,32300000.0
2006-06-08 09:09:00,210.807,210.813,210.704,210.704,30300000.0
2006-06-08 09:10:00,210.718,210.739,210.703,210.725,38000000.0
2006-06-08 09:11:00,210.703,210.724,210.681,210.719,37400000.0
2006-06-08 09:12:00,210.727,210.746,210.71,210.71,46900000.0
2006-06-08 09:13:00,210.706,210.719,210.697,210.699,29000000.0
2006-06-08 09:14:00,210.696,210.709,210.665,210.698,54600000.0
2006-06-08 09:15:00,210.68,210.701,210.666,210.677,57300001.0
2006-06-08 09:16:00,210.668,210.727,210.661,210.727,42400001.0
2006-06-08 09:17:00,210.736,210.736,210.65,210.65,59700000.0
2006-06-08 09:18:00,210.645,210.707,210.645,210.703,57000000.0
2006-06-08 09:19:00,210.683,210.705,210.659,210.705,43400000.0
2006-06-08 09:20:00,210.675,210.723,210.659,210.707,47600000.0
2006-06-08 09:21:00,210.675,210.675,210.589,210.589,54900000.0
2006-06-08 09:22:00,210.554,210.59,210.544,210.583,48000000.0
2006-06-08 09:23:00,210.619,210.626,210.578,210.591,44000000.0
2006-06-08 09:24:00,210.609,210.61,210.577,210.609,36900000.0
2006-06-08 09:25:00,210.603,210.624,210.582,210.624,54500001.0
2006-06-08 09:26:00,210.63,210.63,210.548,210.59,67300001.0
2006-06-08 09:27:00,210.609,210.621,210.599,210.605,59100000.0
2006-06-08 09:28:00,210.624,210.626,210.584,210.606,52700000.0
2006-06-08 09:29:00,210.603,210.625,210.563,210.61,60400000.0
2006-06-08 09:30:00,210.628,210.633,210.592,210.625,41500000.0
2006-06-08 09:31:00,210.598,210.598,210.551,210.587,33700000.0
2006-06-08 09:32:00,210.578,210.592,210.565,210.565,41500000.0
2006-06-08 09:33:00,210.566,210.583,210.559,210.564,49700001.0
2006-06-08 09:34:00,210.575,210.588,210.559,210.559,41700000.0
2006-06-08 09:35:00,210.547,210.561,210.512,210.516,75999999.0
2006-06-08 09:36:00,210.52,210.521,210.508,210.521,35500000.0
2006-06-08 09:37:00,210.525,210.557,210.521,210.557,48400000.0
2006-06-08 09:38:00,210.536,210.552,210.526,210.552,42400000.0
2006-06-08 09:39:00,210.556,210.556,210.529,210.548,43899999.0
2006-06-08 09:40:00,210.542,210.583,210.531,210.583,38200000.0
2006-06-08 09:41:00,210.594,210.603,210.58,210.585,78700000.0
2006-06-08 09:42:00,210.55,210.55,210.502,210.502,46300000.0
2006-06-08 09:43:00,210.503,210.528,210.503,210.521,52700001.0
2006-06-08 09:44:00,210.507,210.529,210.476,210.529,67000001.0
2006-06-08 09:45:00,210.526,210.536,210.513,210.525,39600000.0
2006-06-08 09:46:00,210.515,210.515,210.49,210.49,64499999.0
2006-06-08 09:47:00,210.502,210.502,210.46,210.46,33600000.0
2006-06-08 09:48:00,210.468,210.529,210.468,210.529,27900000.0
2006-06-08 09:49:00,210.538,210.563,210.527,210.527,49800000.0
2006-06-08 09:50:00,210.538,210.555,210.533,210.548,62599999.0
2006-06-08 09:51:00,210.548,210.593,210.53,210.593,74600001.0
2006-06-08 09:52:00,210.62,210.626,210.597,210.597,77800000.0
2006-06-08 09:53:00,210.607,210.607,210.559,210.592,61600000.0
2006-06-08 09:54:00,210.59,210.616,210.585,210.585,48200000.0
2006-06-08 09:55:00,210.572,210.655,210.568,210.646,44000000.0
2006-06-08 09:56:00,210.645,210.737,210.645,210.737,22000000.0
2006-06-08 09:57:00,210.715,210.724,210.705,210.724,38700000.0
2006-06-08 09:58:00,210.739,210.747,210.715,210.747,51100001.0
2006-06-08 09:59:00,210.782,210.797,210.7,210.7,66600000.0
2006-06-08 10:00:00,210.703,210.703,210.538,210.538,61800000.0
2006-06-08 10:01:00,210.528,210.579,210.509,210.571,113600002.0
2006-06-08 10:02:00,210.595,210.596,210.477,210.523,63000001.0
2006-06-08 10:03:00,210.57,210.599,210.548,210.562,58400000.0
2006-06-08 10:04:00,210.54,210.548,210.512,210.512,53400000.0
2006-06-08 10:05:00,210.525,210.535,210.507,210.53,39400000.0
2006-06-08 10:06:00,210.535,210.547,210.518,210.546,37600000.0
2006-06-08 10:07:00,210.553,210.555,210.473,210.5,44800000.0
2006-06-08 10:08:00,210.512,210.541,210.512,210.522,49100000.0
2006-06-08 10:09:00,210.524,210.525,210.444,210.444,22900000.0
2006-06-08 10:10:00,210.431,210.45,210.42,210.45,24800000.0
2006-06-08 10:11:00,210.429,210.445,210.429,210.445,43900000.0
2006-06-08 10:12:00,210.43,210.463,210.418,210.463,34900000.0
2006-06-08 10:13:00,210.461,210.469,210.451,210.462,43400000.0
2006-06-08 10:14:00,210.478,210.502,210.478,210.5,43400000.0
2006-06-08 10:15:00,210.498,210.508,210.486,210.508,23600000.0
2006-06-08 10:16:00,210.534,210.545,210.506,210.506,25300000.0
2006-06-08 10:17:00,210.493,210.522,210.493,210.522,45000000.0
2006-06-08 10:18:00,210.519,210.555,210.514,210.555,90100000.0
2006-06-08 10:19:00,210.551,210.551,210.507,210.524,31700000.0
2006-06-08 10:20:00,210.527,210.527,210.482,210.486,53400000.0
2006-06-08 10:21:00,210.478,210.49,210.478,210.49,35700000.0
2006-06-08 10:22:00,210.496,210.496,210.453,210.474,27100000.0
2006-06-08 10:23:00,210.481,210.5,210.474,210.494,75500000.0
2006-06-08 10:24:00,210.493,210.564,210.493,210.517,70600000.0
2006-06-08 10:25:00,210.498,210.541,210.495,210.506,83000000.0
2006-06-08 10:26:00,210.542,210.563,210.508,210.563,50700000.0
2006-06-08 10:27:00,210.574,210.592,210.562,210.577,28100000.0
2006-06-08 10:28:00,210.563,210.563,210.535,210.558,29600000.0
2006-06-08 10:29:00,210.56,210.56,210.51,210.511,43299999.0
2006-06-08 10:30:00,210.494,210.494,210.183,210.183,45800000.0
2006-06-08 10:31:00,210.135,210.262,210.135,210.246,39000000.0
2006-06-08 10:32:00,210.259,210.269,210.215,210.242,68200000.0
2006-06-08 10:33:00,210.248,210.263,210.177,210.263,66100000.0
2006-06-08 10:34:00,210.275,210.281,210.26,210.26,33800000.0
2006-06-08 10:35:00,210.269,210.29,210.255,210.264,48300000.0
2006-06-08 10:36:00,210.293,210.309,210.28,210.288,44100000.0
2006-06-08 10:37:00,210.279,210.328,210.277,210.328,45100000.0
2006-06-08 10:38:00,210.348,210.376,210.334,210.334,55000000.0
2006-06-08 10:39:00,210.325,210.369,210.323,210.348,78799999.0
2006-06-08 10:40:00,210.331,210.346,210.316,210.316,78500000.0
2006-06-08 10:41:00,210.315,210.322,210.302,210.302,77399999.0
2006-06-08 10:42:00,210.295,210.302,210.29,210.298,46400000.0
2006-06-08 10:43:00,210.302,210.302,210.267,210.27,63300000.0
2006-06-08 10:44:00,210.263,210.272,210.244,210.248,55999999.0
2006-06-08 10:45:00,210.248,210.248,210.19,210.227,37700000.0
2006-06-08 10:46:00,210.213,210.253,210.213,210.239,56100000.0
2006-06-08 10:47:00,210.23,210.232,210.214,210.225,86100000.0
2006-06-08 10:48:00,210.24,210.251,210.217,210.228,49800000.0
2006-06-08 10:49:00,210.234,210.264,210.231,210.264,71800000.0
2006-06-08 10:50:00,210.27,210.286,210.258,210.267,44700000.0
2006-06-08 10:51:00,210.295,210.327,210.287,210.315,67200000.0
2006-06-08 10:52:00,210.326,210.348,210.325,210.339,48500000.0
2006-06-08 10:53:00,210.338,210.391,210.338,210.386,100400000.0
2006-06-08 10:54:00,210.395,210.395,210.368,210.378,58300000.0
2006-06-08 10:55:00,210.382,210.386,210.366,210.384,38100000.0
2006-06-08 10:56:00,210.383,210.414,210.383,210.4,49800000.0
2006-06-08 10:57:00,210.415,210.456,210.398,210.398,36200000.0
2006-06-08 10:58:00,210.387,210.398,210.343,210.343,25500000.0
2006-06-08 10:59:00,210.32,210.327,210.318,210.327,24600000.0
2006-06-08 11:00:00,210.345,210.347,210.33,210.33,15100000.0
2006-06-08 11:01:00,210.341,210.368,210.341,210.368,50500000.0
2006-06-08 11:02:00,210.369,210.393,210.367,210.375,21400000.0
2006-06-08 11:03:00,210.375,210.387,210.37,210.371,41000000.0
2006-06-08 11:04:00,210.377,210.407,210.375,210.407,59800000.0
2006-06-08 11:05:00,210.401,210.419,210.4,210.404,39800001.0
2006-06-08 11:06:00,210.409,210.411,210.399,210.411,37400000.0
2006-06-08 11:07:00,210.397,210.405,210.394,210.394,37400000.0
2006-06-08 11:08:00,210.413,210.413,210.362,210.37,40099999.0
2006-06-08 11:09:00,210.366,210.395,210.366,210.377,57900000.0
2006-06-08 11:10:00,210.374,210.39,210.362,210.382,41700000.0
2006-06-08 11:11:00,210.378,210.393,210.375,210.393,22800000.0
2006-06-08 11:12:00,210.399,210.406,210.376,210.406,37200000.0
2006-06-08 11:13:00,210.407,210.408,210.388,210.392,43300000.0
2006-06-08 11:14:00,210.395,210.412,210.388,210.399,30900000.0
2006-06-08 11:15:00,210.4,210.41,210.38,210.41,37600000.0
2006-06-08 11:16:00,210.43,210.455,210.43,210.441,54900000.0
2006-06-08 11:17:00,210.428,210.485,210.425,210.483,53400000.0
2006-06-08 11:18:00,210.469,210.482,210.463,210.47,37000000.0
2006-06-08 11:19:00,210.457,210.458,210.444,210.458,17600000.0
2006-06-08 11:20:00,210.449,210.464,210.436,210.447,42200000.0
2006-06-08 11:21:00,210.446,210.488,210.446,210.488,66199999.0
2006-06-08 11:22:00,210.491,210.496,210.474,210.474,49500000.0
2006-06-08 11:23:00,210.458,210.508,210.458,210.508,44900000.0
2006-06-08 11:24:00,210.506,210.506,210.48,210.487,13200000.0
2006-06-08 11:25:00,210.463,210.463,210.392,210.399,67299999.0
2006-06-08 11:26:00,210.391,210.403,210.375,210.386,70600001.0
2006-06-08 11:27:00,210.387,210.387,210.383,210.383,11200000.0
2006-06-08 11:28:00,210.397,210.406,210.378,210.401,45100000.0
2006-06-08 11:29:00,210.41,210.424,210.38,210.396,51800000.0
2006-06-08 11:30:00,210.376,210.382,210.354,210.361,55300000.0
2006-06-08 11:31:00,210.375,210.375,210.363,210.371,26600000.0
2006-06-08 11:32:00,210.353,210.37,210.334,210.358,33100000.0
2006-06-08 11:33:00,210.362,210.386,210.362,210.373,86700000.0
2006-06-08 11:34:00,210.355,210.36,210.33,210.35,38000000.0
2006-06-08 11:35:00,210.332,210.347,210.323,210.347,25800000.0
2006-06-08 11:36:00,210.359,210.438,210.359,210.438,67000000.0
2006-06-08 11:37:00,210.449,210.469,210.435,210.435,24200000.0
2006-06-08 11:38:00,210.437,210.441,210.296,210.296,39499999.0
2006-06-08 11:39:00,210.263,210.285,210.26,210.274,69200000.0
2006-06-08 11:40:00,210.254,210.254,210.2,210.232,48300000.0
2006-06-08 11:41:00,210.246,210.257,210.24,210.24,54500000.0
2006-06-08 11:42:00,210.236,210.273,210.236,210.273,40700000.0
2006-06-08 11:43:00,210.278,210.325,210.252,210.32,97600000.0
2006-06-08 11:44:00,210.346,210.346,210.314,210.33,42600000.0
2006-06-08 11:45:00,210.331,210.343,210.323,210.327,66199999.0
2006-06-08 11:46:00,210.325,210.337,210.308,210.336,57900000.0
2006-06-08 11:47:00,210.334,210.334,210.275,210.275,41199999.0
2006-06-08 11:48:00,210.263,210.326,210.263,210.326,61500000.0
2006-06-08 11:49:00,210.321,210.364,210.321,210.357,36700000.0
2006-06-08 11:50:00,210.34,210.343,210.318,210.318,21600000.0
2006-06-08 11:51:00,210.314,210.334,210.314,210.325,52300000.0
2006-06-08 11:52:00,210.329,210.342,210.323,210.33,53800000.0
2006-06-08 11:53:00,210.347,210.355,210.298,210.314,80500000.0
2006-06-08 11:54:00,210.329,210.342,210.307,210.319,45700000.0
2006-06-08 11:55:00,210.336,210.336,210.307,210.334,40099999.0
2006-06-08 11:56:00,210.334,210.343,210.32,210.34,95399999.0
2006-06-08 11:57:00,210.342,210.345,210.33,210.33,54300001.0
2006-06-08 11:58:00,210.328,210.343,210.282,210.289,21900000.0
2006-06-08 11:59:00,210.32,210.332,210.3,210.312,60699999.0
2006-06-08 12:00:00,210.33,210.362,210.323,210.355,39700000.0
2006-06-08 12:01:00,210.342,210.35,210.338,210.343,51500000.0
2006-06-08 12:02:00,210.338,210.35,210.331,210.35,52000000.0
2006-06-08 12:03:00,210.36,210.36,210.328,210.346,33200000.0
2006-06-08 12:04:00,210.346,210.442,210.339,210.427,38999999.0
2006-06-08 12:05:00,210.422,210.422,210.375,210.375,43800000.0
2006-06-08 12:06:00,210.397,210.408,210.385,210.385,53200000.0
2006-06-08 12:07:00,210.386,210.398,210.382,210.385,39600000.0
2006-06-08 12:08:00,210.386,210.461,210.383,210.461,40399999.0
2006-06-08 12:09:00,210.441,210.452,210.432,210.432,44800000.0
2006-06-08 12:10:00,210.454,210.461,210.442,210.442,43300000.0
2006-06-08 12:11:00,210.434,210.458,210.409,210.458,48400000.0
2006-06-08 12:12:00,210.472,210.487,210.472,210.481,85800000.0
2006-06-08 12:13:00,210.479,210.496,210.471,210.475,83800001.0
2006-06-08 12:14:00,210.469,210.545,210.469,210.545,87299999.0
2006-06-08 12:15:00,210.552,210.58,210.552,210.552,51700000.0
2006-06-08 12:16:00,210.547,210.563,210.523,210.523,46000000.0
2006-06-08 12:17:00,210.523,210.56,210.523,210.56,62100001.0
2006-06-08 12:18:00,210.564,210.568,210.544,210.562,35000000.0
2006-06-08 12:19:00,210.559,210.579,210.559,210.559,50400000.0
2006-06-08 12:20:00,210.56,210.611,210.56,210.583,60300000.0
2006-06-08 12:21:00,210.585,210.591,210.541,210.567,80700000.0
2006-06-08 12:22:00,210.59,210.606,210.59,210.6,41000000.0
2006-06-08 12:23:00,210.619,210.619,210.559,210.579,44900000.0
2006-06-08 12:24:00,210.567,210.59,210.567,210.589,45800000.0
2006-06-08 12:25:00,210.588,210.646,210.577,210.646,46300000.0
2006-06-08 12:26:00,210.655,210.666,210.644,210.648,64999999.0
2006-06-08 12:27:00,210.626,210.635,210.605,210.605,61899999.0
2006-06-08 12:28:00,210.613,210.617,210.591,210.601,39400000.0
2006-06-08 12:29:00,210.591,210.591,210.533,210.533,49200001.0
2006-06-08 12:30:00,210.512,210.537,210.512,210.534,29500000.0
2006-06-08 12:31:00,210.539,210.543,210.493,210.493,45700001.0
2006-06-08 12:32:00,210.502,210.521,210.482,210.482,74500001.0
2006-06-08 12:33:00,210.477,210.483,210.47,210.483,101199999.0
2006-06-08 12:34:00,210.476,210.476,210.452,210.458,22200000.0
2006-06-08 12:35:00,210.479,210.549,210.479,210.549,46200000.0
2006-06-08 12:36:00,210.545,210.565,210.543,210.544,56000000.0
2006-06-08 12:37:00,210.543,210.546,210.519,210.546,52400000.0
2006-06-08 12:38:00,210.545,210.545,210.515,210.52,46600000.0
2006-06-08 12:39:00,210.51,210.515,210.5,210.5,84900000.0
2006-06-08 12:40:00,210.494,210.503,210.481,210.499,23100000.0
2006-06-08 12:41:00,210.505,210.507,210.487,210.487,67900000.0
2006-06-08 12:42:00,210.493,210.501,210.477,210.482,54800000.0
2006-06-08 12:43:00,210.481,210.481,210.457,210.468,33200000.0
2006-06-08 12:44:00,210.467,210.469,210.451,210.453,20500000.0
2006-06-08 12:45:00,210.457,210.477,210.455,210.468,60100000.0
2006-06-08 12:46:00,210.463,210.466,210.437,210.445,38000000.0
2006-06-08 12:47:00,210.452,210.455,210.439,210.449,67700000.0
2006-06-08 12:48:00,210.45,210.492,210.45,210.492,42300000.0
2006-06-08 12:49:00,210.492,210.501,210.463,210.463,42200000.0
2006-06-08 12:50:00,210.473,210.473,210.451,210.473,47300000.0
2006-06-08 12:51:00,210.48,210.505,210.48,210.498,31900000.0
2006-06-08 12:52:00,210.496,210.517,210.496,210.517,24600000.0
2006-06-08 12:53:00,210.503,210.503,210.477,210.477,47900000.0
2006-06-08 12:54:00,210.516,210.522,210.472,210.516,39900000.0
2006-06-08 12:55:00,210.512,210.518,210.502,210.512,47900000.0
2006-06-08 12:56:00,210.498,210.505,210.487,210.489,87100001.0
2006-06-08 12:57:00,210.495,210.502,210.476,210.476,33499999.0
2006-06-08 12:58:00,210.463,210.505,210.453,210.475,59800000.0
2006-06-08 12:59:00,210.489,210.503,210.459,210.46,66300000.0
2006-06-08 13:00:00,210.434,210.452,210.428,210.447,50200001.0
2006-06-08 13:01:00,210.449,210.449,210.418,210.442,58500001.0
2006-06-08 13:02:00,210.437,210.437,210.4,210.425,79600000.0
2006-06-08 13:03:00,210.439,210.459,210.408,210.408,70399999.0
2006-06-08 13:04:00,210.406,210.409,210.394,210.402,44800000.0
2006-06-08 13:05:00,210.428,210.466,210.428,210.44,48100000.0
2006-06-08 13:06:00,210.428,210.439,210.428,210.434,86200000.0
2006-06-08 13:07:00,210.41,210.41,210.385,210.385,26300000.0
2006-06-08 13:08:00,210.379,210.398,210.379,210.397,23400000.0
2006-06-08 13:09:00,210.4,210.423,210.396,210.396,39800000.0
2006-06-08 13:10:00,210.393,210.411,210.389,210.389,26900000.0
2006-06-08 13:11:00,210.392,210.436,210.392,210.436,37100001.0
2006-06-08 13:12:00,210.447,210.51,210.436,210.51,58300000.0
2006-06-08 13:13:00,210.517,210.535,210.51,210.527,49600000.0
2006-06-08 13:14:00,210.519,210.519,210.499,210.5,37300000.0
2006-06-08 13:15:00,210.494,210.516,210.484,210.491,44600000.0
2006-06-08 13:16:00,210.495,210.509,210.486,210.504,66900001.0
2006-06-08 13:17:00,210.503,210.519,210.503,210.505,66000000.0
2006-06-08 13:18:00,210.527,210.527,210.476,210.493,68600001.0
2006-06-08 13:19:00,210.483,210.483,210.435,210.435,52200001.0
2006-06-08 13:20:00,210.452,210.468,210.437,210.455,45899999.0
2006-06-08 13:21:00,210.466,210.491,210.448,210.448,26000000.0
2006-06-08 13:22:00,210.424,210.432,210.401,210.401,57699999.0
2006-06-08 13:23:00,210.436,210.436,210.402,210.402,44700000.0
2006-06-08 13:24:00,210.4,210.41,210.388,210.409,17800000.0
2006-06-08 13:25:00,210.395,210.427,210.395,210.427,44999999.0
2006-06-08 13:26:00,210.452,210.505,210.452,210.468,47500000.0
2006-06-08 13:27:00,210.456,210.472,210.449,210.449,41800000.0
2006-06-08 13:28:00,210.434,210.457,210.428,210.451,40100000.0
2006-06-08 13:29:00,210.44,210.471,210.44,210.471,38100000.0
2006-06-08 13:30:00,210.474,210.489,210.472,210.477,66600000.0
2006-06-08 13:31:00,210.488,210.493,210.473,210.485,53700000.0
2006-06-08 13:32:00,210.489,210.489,210.474,210.488,92300000.0
2006-06-08 13:33:00,210.506,210.539,210.506,210.531,51800001.0
2006-06-08 13:34:00,210.495,210.495,210.47,210.475,46900001.0
2006-06-08 13:35:00,210.485,210.49,210.485,210.49,32000000.0
2006-06-08 13:36:00,210.491,210.52,210.491,210.518,43300000.0
2006-06-08 13:37:00,210.527,210.527,210.509,210.512,21800000.0
2006-06-08 13:38:00,210.497,210.503,210.481,210.498,62000000.0
2006-06-08 13:39:00,210.515,210.537,210.515,210.533,45300000.0
2006-06-08 13:40:00,210.529,210.537,210.503,210.503,43400000.0
2006-06-08 13:41:00,210.513,210.52,210.511,210.518,39199999.0
2006-06-08 13:42:00,210.518,210.518,210.506,210.509,45400000.0
2006-06-08 13:43:00,210.526,210.546,210.524,210.524,34600000.0
2006-06-08 13:44:00,210.513,210.597,210.513,210.525,58400000.0
2006-06-08 13:45:00,210.493,210.59,210.493,210.545,73500002.0
2006-06-08 13:46:00,210.55,210.583,210.524,210.524,39800000.0
2006-06-08 13:47:00,210.515,210.562,210.497,210.537,47900000.0
2006-06-08 13:48:00,210.526,210.526,210.496,210.496,45400000.0
2006-06-08 13:49:00,210.471,210.472,210.444,210.462,65800001.0
2006-06-08 13:50:00,210.471,210.48,210.443,210.46,32600000.0
2006-06-08 13:51:00,210.469,210.471,210.451,210.452,49800000.0
2006-06-08 13:52:00,210.5,210.637,210.5,210.637,25600000.0
2006-06-08 13:53:00,210.645,210.819,210.645,210.742,45800000.0
2006-06-08 13:54:00,210.72,210.771,210.701,210.771,91600000.0
2006-06-08 13:55:00,210.832,210.922,210.832,210.902,42000000.0
2006-06-08 13:56:00,210.851,210.907,210.839,210.907,35000000.0
2006-06-08 13:57:00,210.87,210.883,210.825,210.848,35800000.0
2006-06-08 13:58:00,210.829,210.856,210.829,210.832,27600000.0
2006-06-08 13:59:00,210.823,210.83,210.681,210.684,37500000.0
2006-06-08 14:00:00,210.645,210.659,210.598,210.598,26000000.0
2006-06-08 14:01:00,210.565,210.67,210.557,210.67,34900000.0
2006-06-08 14:02:00,210.65,210.723,210.641,210.719,39100000.0
2006-06-08 14:03:00,210.673,210.673,210.587,210.616,76899999.0
2006-06-08 14:04:00,210.64,210.684,210.63,210.676,63000000.0
2006-06-08 14:05:00,210.681,210.687,210.617,210.653,78900000.0
2006-06-08 14:06:00,210.633,210.656,210.623,210.63,38500000.0
2006-06-08 14:07:00,210.62,210.622,210.598,210.622,27200000.0
2006-06-08 14:08:00,210.611,210.645,210.611,210.637,69100000.0
2006-06-08 14:09:00,210.605,210.657,210.605,210.654,27900000.0
2006-06-08 14:10:00,210.69,210.788,210.69,210.751,78000001.0
2006-06-08 14:11:00,210.766,210.769,210.733,210.752,54500000.0
2006-06-08 14:12:00,210.758,210.779,210.751,210.777,45400000.0
2006-06-08 14:13:00,210.804,210.849,210.804,210.821,46000000.0
2006-06-08 14:14:00,210.839,210.927,210.839,210.927,55200001.0
2006-06-08 14:15:00,210.938,210.962,210.905,210.962,48400000.0
2006-06-08 14:16:00,210.993,210.993,210.915,210.915,52500000.0
2006-06-08 14:17:00,210.914,210.914,210.896,210.91,21300000.0
2006-06-08 14:18:00,210.916,210.933,210.883,210.933,70100000.0
2006-06-08 14:19:00,210.949,210.999,210.949,210.974,64800001.0
2006-06-08 14:20:00,210.966,211.014,210.966,211.0,36800000.0
2006-06-08 14:21:00,210.981,210.983,210.963,210.983,61300000.0
2006-06-08 14:22:00,210.965,211.001,210.953,211.0,58800000.0
2006-06-08 14:23:00,210.99,210.99,210.947,210.955,50200000.0
2006-06-08 14:24:00,210.944,210.997,210.934,210.946,52000001.0
2006-06-08 14:25:00,210.92,210.926,210.88,210.926,75500000.0
2006-06-08 14:26:00,210.932,210.933,210.872,210.872,41600000.0
2006-06-08 14:27:00,210.862,210.899,210.856,210.894,66000000.0
2006-06-08 14:28:00,210.874,210.874,210.854,210.865,68400001.0
2006-06-08 14:29:00,210.845,210.868,210.733,210.733,41100000.0
2006-06-08 14:30:00,210.689,210.737,210.689,210.737,66400000.0
2006-06-08 14:31:00,210.74,210.745,210.74,210.745,4600000.0
2006-06-08 14:32:00,210.722,210.722,210.685,210.685,52699999.0
2006-06-08 14:33:00,210.61,210.727,210.516,210.727,76900001.0
2006-06-08 14:34:00,210.738,210.741,210.52,210.652,48700000.0
2006-06-08 14:35:00,210.687,210.725,210.687,210.725,46700000.0
2006-06-08 14:36:00,210.745,210.745,210.735,210.74,40099999.0
2006-06-08 14:37:00,210.74,210.745,210.73,210.73,50499999.0
2006-06-08 14:38:00,210.735,210.772,210.735,210.772,93700000.0
2006-06-08 14:39:00,210.771,210.774,210.741,210.741,51000000.0
2006-06-08 14:40:00,210.74,210.745,210.73,210.735,31100000.0
2006-06-08 14:41:00,210.704,210.704,210.597,210.62,56500001.0
2006-06-08 14:42:00,210.626,210.626,210.584,210.622,47900000.0
2006-06-08 14:43:00,210.594,210.613,210.561,210.574,41500000.0
2006-06-08 14:44:00,210.595,210.617,210.544,210.544,26000000.0
2006-06-08 14:45:00,210.461,210.515,210.452,210.486,22700000.0
2006-06-08 14:46:00,210.49,210.518,210.487,210.511,54600000.0
2006-06-08 14:47:00,210.528,210.581,210.52,210.553,41400000.0
2006-06-08 14:48:00,210.557,210.601,210.552,210.601,54100000.0
2006-06-08 14:49:00,210.614,210.62,210.584,210.589,75900000.0
2006-06-08 14:50:00,210.574,210.601,210.535,210.601,35400000.0
2006-06-08 14:51:00,210.588,210.676,210.588,210.607,53300000.0
2006-06-08 14:52:00,210.598,210.631,210.585,210.611,49099999.0
2006-06-08 14:53:00,210.593,210.597,210.577,210.577,60500000.0
2006-06-08 14:54:00,210.6,210.685,210.573,210.685,38200000.0
2006-06-08 14:55:00,210.7,210.751,210.689,210.751,45000000.0
2006-06-08 14:56:00,210.756,210.756,210.697,210.708,64000000.0
2006-06-08 14:57:00,210.701,210.739,210.69,210.712,70000000.0
2006-06-08 14:58:00,210.703,210.726,210.678,210.678,51300000.0
2006-06-08 14:59:00,210.667,210.673,210.592,210.63,51300000.0
2006-06-08 15:00:00,210.629,210.629,210.569,210.57,39900000.0
2006-06-08 15:01:00,210.584,210.584,210.546,210.554,42700000.0
2006-06-08 15:02:00,210.551,210.568,210.521,210.559,64000001.0
2006-06-08 15:03:00,210.564,210.572,210.539,210.571,57600000.0
2006-06-08 15:04:00,210.562,210.568,210.547,210.563,26900000.0
2006-06-08 15:05:00,210.557,210.579,210.548,210.55,66600000.0
2006-06-08 15:06:00,210.587,210.628,210.587,210.628,22900000.0
2006-06-08 15:07:00,210.657,210.657,210.608,210.608,71500000.0
2006-06-08 15:08:00,210.621,210.646,210.621,210.637,21600000.0
2006-06-08 15:09:00,210.643,210.655,210.617,210.632,25400000.0
2006-06-08 15:10:00,210.625,210.639,210.62,210.622,40500000.0
2006-06-08 15:11:00,210.608,210.608,210.55,210.553,47899999.0
2006-06-08 15:12:00,210.497,210.497,210.383,210.411,62700000.0
2006-06-08 15:13:00,210.387,210.387,210.315,210.338,65600000.0
2006-06-08 15:14:00,210.326,210.369,210.309,210.369,57200000.0
2006-06-08 15:15:00,210.37,210.404,210.367,210.404,35100000.0
2006-06-08 15:16:00,210.427,210.441,210.418,210.441,40600000.0
2006-06-08 15:17:00,210.412,210.412,210.308,210.313,38600000.0
2006-06-08 15:18:00,210.296,210.307,210.292,210.305,43499999.0
2006-06-08 15:19:00,210.301,210.348,210.288,210.317,82700000.0
2006-06-08 15:20:00,210.317,210.356,210.317,210.351,38800000.0
2006-06-08 15:21:00,210.343,210.348,210.225,210.225,46400001.0
2006-06-08 15:22:00,210.21,210.227,210.191,210.197,45500000.0
2006-06-08 15:23:00,210.215,210.268,210.215,210.26,26200000.0
2006-06-08 15:24:00,210.263,210.287,210.249,210.27,36300000.0
2006-06-08 15:25:00,210.267,210.369,210.267,210.369,35000000.0
2006-06-08 15:26:00,210.37,210.378,210.26,210.26,72000000.0
2006-06-08 15:27:00,210.243,210.275,210.221,210.229,61700000.0
2006-06-08 15:28:00,210.223,210.276,210.213,210.276,74700001.0
2006-06-08 15:29:00,210.297,210.366,210.297,210.359,87800000.0
2006-06-08 15:30:00,210.359,210.376,210.318,210.318,49600000.0
2006-06-08 15:31:00,210.288,210.317,210.287,210.301,53300000.0
2006-06-08 15:32:00,210.319,210.334,210.274,210.286,25600000.0
2006-06-08 15:33:00,210.307,210.328,210.214,210.214,73900001.0
2006-06-08 15:34:00,210.235,210.323,210.235,210.316,10800000.0
2006-06-08 15:35:00,210.309,210.323,210.296,210.32,43400001.0
2006-06-08 15:36:00,210.318,210.34,210.275,210.34,88599998.0
2006-06-08 15:37:00,210.344,210.347,210.307,210.315,36800000.0
2006-06-08 15:38:00,210.328,210.328,210.284,210.29,59300001.0
2006-06-08 15:39:00,210.294,210.308,210.225,210.24,55600000.0
2006-06-08 15:40:00,210.267,210.286,210.246,210.273,52499999.0
2006-06-08 15:41:00,210.277,210.277,210.224,210.251,29100000.0
2006-06-08 15:42:00,210.265,210.278,210.246,210.255,49100000.0
2006-06-08 15:43:00,210.266,210.344,210.249,210.344,73100000.0
2006-06-08 15:44:00,210.35,210.37,210.306,210.37,86200000.0
2006-06-08 15:45:00,210.395,210.418,210.345,210.345,60699999.0
2006-06-08 15:46:00,210.381,210.466,210.381,210.457,55499999.0
2006-06-08 15:47:00,210.462,210.538,210.462,210.538,40500000.0
2006-06-08 15:48:00,210.551,210.558,210.493,210.493,49600000.0
2006-06-08 15:49:00,210.504,210.505,210.46,210.49,66100000.0
2006-06-08 15:50:00,210.503,210.512,210.466,210.492,31600000.0
2006-06-08 15:51:00,210.51,210.527,210.505,210.515,70400000.0
2006-06-08 15:52:00,210.503,210.524,210.489,210.498,47100000.0
2006-06-08 15:53:00,210.518,210.518,210.487,210.492,46500000.0
2006-06-08 15:54:00,210.504,210.595,210.494,210.595,76799999.0
2006-06-08 15:55:00,210.603,210.635,210.598,210.635,27300000.0
2006-06-08 15:56:00,210.6,210.6,210.536,210.561,41899999.0
2006-06-08 15:57:00,210.552,210.586,210.534,210.56,14100000.0
2006-06-08 15:58:00,210.51,210.51,210.43,210.438,33999999.0
2006-06-08 15:59:00,210.467,210.477,210.355,210.355,35600000.0
2006-06-08 16:00:00,210.35,210.481,210.35,210.474,29300000.0
2006-06-08 16:01:00,210.487,210.511,210.466,210.496,80900001.0
2006-06-08 16:02:00,210.481,210.482,210.464,210.473,23100000.0
2006-06-08 16:03:00,210.474,210.474,210.436,210.445,48500000.0
2006-06-08 16:04:00,210.441,210.458,210.426,210.45,37300000.0
2006-06-08 16:05:00,210.464,210.464,210.436,210.455,65700000.0
2006-06-08 16:06:00,210.446,210.511,210.435,210.511,62799999.0
2006-06-08 16:07:00,210.503,210.594,210.503,210.583,38300000.0
2006-06-08 16:08:00,210.576,210.6,210.566,210.589,55400000.0
2006-06-08 16:09:00,210.605,210.667,210.605,210.637,48800000.0
2006-06-08 16:10:00,210.585,210.585,210.511,210.526,46600000.0
2006-06-08 16:11:00,210.492,210.507,210.483,210.485,40200000.0
2006-06-08 16:12:00,210.499,210.532,210.489,210.532,37100000.0
2006-06-08 16:13:00,210.537,210.55,210.514,210.538,25900000.0
2006-06-08 16:14:00,210.535,210.543,210.522,210.534,36700000.0
2006-06-08 16:15:00,210.551,210.56,210.53,210.552,35000000.0
2006-06-08 16:16:00,210.536,210.542,210.526,210.542,41199999.0
2006-06-08 16:17:00,210.539,210.575,210.536,210.571,39100000.0
2006-06-08 16:18:00,210.567,210.586,210.559,210.562,45800000.0
2006-06-08 16:19:00,210.59,210.596,210.54,210.57,48800000.0
2006-06-08 16:20:00,210.579,210.588,210.544,210.544,41500000.0
2006-06-08 16:21:00,210.54,210.54,210.501,210.519,40400000.0
2006-06-08 16:22:00,210.551,210.573,210.532,210.573,47200000.0
2006-06-08 16:23:00,210.58,210.582,210.555,210.577,80300001.0
2006-06-08 16:24:00,210.588,210.588,210.541,210.556,53899999.0
2006-06-08 16:25:00,210.564,210.565,210.543,210.547,22800000.0
2006-06-08 16:26:00,210.547,210.569,210.546,210.557,28400000.0
2006-06-08 16:27:00,210.557,210.557,210.525,210.537,38700001.0
2006-06-08 16:28:00,210.56,210.565,210.509,210.512,52200000.0
2006-06-08 16:29:00,210.51,210.526,210.5,210.5,62000001.0
2006-06-08 16:30:00,210.47,210.47,210.418,210.425,74800000.0
2006-06-08 16:31:00,210.416,210.437,210.409,210.431,52700000.0
2006-06-08 16:32:00,210.439,210.44,210.409,210.409,33900000.0
2006-06-08 16:33:00,210.398,210.426,210.397,210.413,40000000.0
2006-06-08 16:34:00,210.384,210.384,210.341,210.372,22400000.0
2006-06-08 16:35:00,210.371,210.38,210.358,210.378,43300000.0
2006-06-08 16:36:00,210.371,210.371,210.265,210.265,25200000.0
2006-06-08 16:37:00,210.263,210.332,210.263,210.311,70100000.0
2006-06-08 16:38:00,210.317,210.335,210.278,210.278,56500000.0
2006-06-08 16:39:00,210.281,210.282,210.255,210.26,56800000.0
2006-06-08 16:40:00,210.275,210.304,210.25,210.304,42000000.0
2006-06-08 16:41:00,210.324,210.338,210.314,210.332,45800000.0
2006-06-08 16:42:00,210.333,210.335,210.306,210.328,38200000.0
2006-06-08 16:43:00,210.315,210.327,210.309,210.327,14000000.0
2006-06-08 16:44:00,210.329,210.351,210.313,210.318,52800000.0
2006-06-08 16:45:00,210.306,210.328,210.295,210.295,105099999.0
2006-06-08 16:46:00,210.295,210.321,210.283,210.29,41500000.0
2006-06-08 16:47:00,210.31,210.313,210.27,210.273,76499999.0
2006-06-08 16:48:00,210.258,210.258,210.214,210.236,46000000.0
2006-06-08 16:49:00,210.248,210.266,210.243,210.266,52400000.0
2006-06-08 16:50:00,210.286,210.311,210.273,210.296,61400000.0
2006-06-08 16:51:00,210.304,210.344,210.294,210.294,70900000.0
2006-06-08 16:52:00,210.293,210.293,210.262,210.264,26800000.0
2006-06-08 16:53:00,210.258,210.264,210.24,210.259,53400000.0
2006-06-08 16:54:00,210.26,210.273,210.241,210.258,43900000.0
2006-06-08 16:55:00,210.261,210.277,210.25,210.25,47400000.0
2006-06-08 16:56:00,210.232,210.244,210.223,210.229,83699999.0
2006-06-08 16:57:00,210.233,210.258,210.217,210.217,59000000.0
2006-06-08 16:58:00,210.21,210.23,210.186,210.204,33500000.0
2006-06-08 16:59:00,210.178,210.237,210.176,210.187,65799999.0
2006-06-08 17:00:00,210.197,210.197,210.156,210.185,41400000.0
2006-06-08 17:01:00,210.201,210.238,210.194,210.231,48700000.0
2006-06-08 17:02:00,210.238,210.278,210.235,210.278,47000000.0
2006-06-08 17:03:00,210.281,210.293,210.255,210.255,55100000.0
2006-06-08 17:04:00,210.28,210.28,210.242,210.258,37200000.0
2006-06-08 17:05:00,210.258,210.288,210.258,210.28,44000000.0
2006-06-08 17:06:00,210.304,210.304,210.266,210.288,71800000.0
2006-06-08 17:07:00,210.277,210.277,210.259,210.277,32300000.0
2006-06-08 17:08:00,210.279,210.284,210.268,210.28,49900000.0
2006-06-08 17:09:00,210.273,210.276,210.201,210.228,86300001.0
2006-06-08 17:10:00,210.235,210.279,210.235,210.261,59600000.0
2006-06-08 17:11:00,210.275,210.294,210.27,210.28,40300000.0
2006-06-08 17:12:00,210.281,210.286,210.259,210.259,32600000.0
2006-06-08 17:13:00,210.261,210.282,210.25,210.255,39300000.0
2006-06-08 17:14:00,210.255,210.255,210.219,210.219,45000000.0
2006-06-08 17:15:00,210.223,210.282,210.21,210.282,42200000.0
2006-06-08 17:16:00,210.278,210.304,210.26,210.291,40300000.0
2006-06-08 17:17:00,210.268,210.28,210.245,210.245,52199999.0
2006-06-08 17:18:00,210.236,210.256,210.236,210.256,37300000.0
2006-06-08 17:19:00,210.286,210.301,210.265,210.281,73400000.0
2006-06-08 17:20:00,210.297,210.326,210.297,210.311,41900000.0
2006-06-08 17:21:00,210.331,210.356,210.331,210.353,37800001.0
2006-06-08 17:22:00,210.344,210.39,210.344,210.39,20000000.0
2006-06-08 17:23:00,210.404,210.43,210.39,210.396,21600000.0
2006-06-08 17:24:00,210.382,210.453,210.382,210.453,21400000.0
2006-06-08 17:25:00,210.432,210.512,210.432,210.474,53400000.0
2006-06-08 17:26:00,210.462,210.486,210.457,210.466,70399999.0
2006-06-08 17:27:00,210.453,210.456,210.438,210.455,20200000.0
2006-06-08 17:28:00,210.444,210.444,210.407,210.407,75600000.0
2006-06-08 17:29:00,210.448,210.509,210.421,210.509,41100000.0
2006-06-08 17:30:00,210.52,210.536,210.503,210.522,76099999.0
2006-06-08 17:31:00,210.537,210.565,210.532,210.541,49700000.0
2006-06-08 17:32:00,210.544,210.572,210.544,210.572,67699999.0
2006-06-08 17:33:00,210.569,210.586,210.563,210.57,30900000.0
2006-06-08 17:34:00,210.574,210.585,210.574,210.578,24200000.0
2006-06-08 17:35:00,210.562,210.574,210.526,210.526,46100000.0
2006-06-08 17:36:00,210.535,210.549,210.49,210.49,62100001.0
2006-06-08 17:37:00,210.482,210.504,210.48,210.495,97800000.0
2006-06-08 17:38:00,210.495,210.517,210.491,210.498,81100000.0
2006-06-08 17:39:00,210.492,210.516,210.489,210.49,45000000.0
2006-06-08 17:40:00,210.478,210.535,210.468,210.513,71000000.0
2006-06-08 17:41:00,210.519,210.519,210.483,210.488,24800000.0
2006-06-08 17:42:00,210.495,210.495,210.447,210.449,24000000.0
2006-06-08 17:43:00,210.447,210.456,210.425,210.436,55799999.0
2006-06-08 17:44:00,210.426,210.439,210.42,210.439,14400000.0
2006-06-08 17:45:00,210.454,210.457,210.442,210.443,78199998.0
2006-06-08 17:46:00,210.446,210.461,210.417,210.418,44800000.0
2006-06-08 17:47:00,210.438,210.448,210.422,210.444,37700000.0
2006-06-08 17:48:00,210.452,210.452,210.4,210.4,45800000.0
2006-06-08 17:49:00,210.422,210.422,210.367,210.367,81900000.0
2006-06-08 17:50:00,210.375,210.375,210.261,210.268,25600000.0
2006-06-08 17:51:00,210.3,210.351,210.3,210.332,53599999.0
2006-06-08 17:52:00,210.352,210.363,210.269,210.313,29300000.0
2006-06-08 17:53:00,210.324,210.329,210.311,210.311,33300000.0
2006-06-08 17:54:00,210.325,210.388,210.325,210.351,27900000.0
2006-06-08 17:55:00,210.35,210.38,210.342,210.374,41500000.0
2006-06-08 17:56:00,210.378,210.395,210.37,210.382,42800000.0
2006-06-08 17:57:00,210.379,210.399,210.379,210.388,86200001.0
2006-06-08 17:58:00,210.393,210.43,210.382,210.411,63000000.0
2006-06-08 17:59:00,210.419,210.432,210.375,210.395,67300000.0
2006-06-08 18:00:00,210.419,210.419,210.376,210.376,44800000.0
2006-06-08 18:01:00,210.385,210.391,210.353,210.353,458299999.0
2006-06-08 18:02:00,210.351,210.362,210.312,210.312,842900000.0
2006-06-08 18:03:00,210.328,210.366,210.326,210.346,609700002.0
2006-06-08 18:04:00,210.359,210.39,210.351,210.381,402800000.0
2006-06-08 18:05:00,210.394,210.4,210.347,210.386,639900002.0
2006-06-08 18:06:00,210.372,210.398,210.366,210.37,586100002.0
2006-06-08 18:07:00,210.363,210.398,210.337,210.35,776900004.0
2006-06-08 18:08:00,210.35,210.452,210.342,210.452,636300003.0
2006-06-08 18:09:00,210.478,210.539,210.444,210.49,600100001.0
2006-06-08 18:10:00,210.495,210.521,210.495,210.5,550200001.0
2006-06-08 18:11:00,210.482,210.488,210.439,210.461,363999997.0
2006-06-08 18:12:00,210.452,210.459,210.421,210.421,283399999.0
2006-06-08 18:13:00,210.413,210.437,210.404,210.423,491000003.0
2006-06-08 18:14:00,210.423,210.455,210.401,210.455,582599998.0
2006-06-08 18:15:00,210.477,210.501,210.418,210.45,767600002.0
2006-06-08 18:16:00,210.446,210.446,210.388,210.425,585499998.0
2006-06-08 18:17:00,210.422,210.422,210.363,210.394,248899999.0
2006-06-08 18:18:00,210.406,210.495,210.388,210.475,433099999.0
2006-06-08 18:19:00,210.48,210.489,210.438,210.465,456299999.0
2006-06-08 18:20:00,210.471,210.489,210.42,210.42,556500005.0
2006-06-08 18:21:00,210.428,210.5,210.428,210.473,528799999.0
2006-06-08 18:22:00,210.477,210.513,210.477,210.49,513599999.0
2006-06-08 18:23:00,210.488,210.514,210.469,210.484,779000002.0
2006-06-08 18:24:00,210.449,210.475,210.383,210.41,508299999.0
2006-06-08 18:25:00,210.438,210.485,210.428,210.46,519500000.0
2006-06-08 18:26:00,210.458,210.461,210.337,210.337,372600000.0
2006-06-08 18:27:00,210.338,210.398,210.336,210.398,443100001.0
2006-06-08 18:28:00,210.412,210.418,210.389,210.389,362000001.0
2006-06-08 18:29:00,210.394,210.418,210.376,210.407,462700002.0
2006-06-08 18:30:00,210.417,210.458,210.411,210.445,373100000.0
2006-06-08 18:31:00,210.45,210.472,210.419,210.46,371199998.0
2006-06-08 18:32:00,210.449,210.461,210.389,210.389,380000000.0
2006-06-08 18:33:00,210.391,210.437,210.388,210.426,368599999.0
2006-06-08 18:34:00,210.435,210.435,210.361,210.387,573199996.0
2006-06-08 18:35:00,210.37,210.382,210.339,210.339,524900002.0
2006-06-08 18:36:00,210.342,210.386,210.342,210.382,291000000.0
2006-06-08 18:37:00,210.393,210.398,210.34,210.34,191999999.0
2006-06-08 18:38:00,210.342,210.347,210.305,210.347,146100000.0
2006-06-08 18:39:00,210.355,210.375,210.342,210.375,153199999.0
2006-06-08 18:40:00,210.366,210.389,210.364,210.369,291700000.0
2006-06-08 18:41:00,210.368,210.385,210.356,210.368,224400001.0
2006-06-08 18:42:00,210.377,210.388,210.358,210.358,228200003.0
2006-06-08 18:43:00,210.35,210.393,210.35,210.379,122600000.0
2006-06-08 18:44:00,210.392,210.461,210.392,210.395,321400000.0
2006-06-08 18:45:00,210.395,210.427,210.387,210.387,212100001.0
2006-06-08 18:46:00,210.38,210.393,210.356,210.384,145100000.0
2006-06-08 18:47:00,210.384,210.413,210.345,210.345,105700000.0
2006-06-08 18:48:00,210.36,210.374,210.341,210.346,189100001.0
2006-06-08 18:49:00,210.336,210.352,210.328,210.352,179200000.0
2006-06-08 18:50:00,210.365,210.378,210.347,210.358,294399999.0
2006-06-08 18:51:00,210.35,210.368,210.35,210.368,246200000.0
2006-06-08 18:52:00,210.386,210.394,210.353,210.375,315100000.0
2006-06-08 18:53:00,210.38,210.38,210.36,210.36,240500000.0
2006-06-08 18:54:00,210.372,210.382,210.361,210.365,202399999.0
2006-06-08 18:55:00,210.37,210.387,210.349,210.363,309399999.0
2006-06-08 18:56:00,210.378,210.379,210.355,210.355,58599999.0
2006-06-08 18:57:00,210.348,210.382,210.348,210.363,215000001.0
2006-06-08 18:58:00,210.363,210.395,210.333,210.371,310300000.0
2006-06-08 18:59:00,210.394,210.403,210.357,210.386,237100000.0
2006-06-08 19:00:00,210.375,210.403,210.368,210.392,41900000.0
2006-06-08 19:01:00,210.39,210.414,210.38,210.414,98200000.0
2006-06-08 19:02:00,210.424,210.445,210.41,210.423,257199998.0
2006-06-08 19:03:00,210.415,210.502,210.405,210.44,322899999.0
2006-06-08 19:04:00,210.444,210.445,210.397,210.415,156699999.0
2006-06-08 19:05:00,210.406,210.431,210.381,210.398,159300001.0
2006-06-08 19:06:00,210.405,210.427,210.392,210.427,381500001.0
2006-06-08 19:07:00,210.451,210.488,210.444,210.459,263999999.0
2006-06-08 19:08:00,210.456,210.513,210.424,210.45,424100001.0
2006-06-08 19:09:00,210.445,210.478,210.445,210.467,222699997.0
2006-06-08 19:10:00,210.478,210.482,210.455,210.479,163799999.0
2006-06-08 19:11:00,210.466,210.466,210.427,210.428,55300000.0
2006-06-08 19:12:00,210.432,210.463,210.425,210.461,116700000.0
2006-06-08 19:13:00,210.463,210.464,210.446,210.451,136500001.0
2006-06-08 19:14:00,210.446,210.454,210.426,210.434,270699997.0
2006-06-08 19:15:00,210.437,210.447,210.422,210.445,362400001.0
2006-06-08 19:16:00,210.461,210.492,210.461,210.461,57900001.0
2006-06-08 19:17:00,210.477,210.506,210.477,210.485,132500000.0
2006-06-08 19:18:00,210.48,210.504,210.473,210.484,231100000.0
2006-06-08 19:19:00,210.478,210.501,210.467,210.495,215700000.0
2006-06-08 19:20:00,210.497,210.515,210.477,210.477,216600001.0
2006-06-08 19:21:00,210.472,210.49,210.465,210.465,161800000.0
2006-06-08 19:22:00,210.462,210.482,210.455,210.463,103400000.0
2006-06-08 19:23:00,210.459,210.497,210.454,210.462,446500000.0
2006-06-08 19:24:00,210.46,210.46,210.411,210.417,109799998.0
2006-06-08 19:25:00,210.409,210.432,210.409,210.416,318699999.0
2006-06-08 19:26:00,210.405,210.418,210.37,210.399,444000000.0
2006-06-08 19:27:00,210.39,210.405,210.39,210.4,243499998.0
2006-06-08 19:28:00,210.398,210.398,210.363,210.389,257400004.0
2006-06-08 19:29:00,210.387,210.387,210.372,210.378,87799999.0
2006-06-08 19:30:00,210.365,210.383,210.326,210.35,188699999.0
2006-06-08 19:31:00,210.337,210.359,210.337,210.35,165900002.0
2006-06-08 19:32:00,210.358,210.4,210.358,210.364,443999999.0
2006-06-08 19:33:00,210.369,210.396,210.369,210.392,168399999.0
2006-06-08 19:34:00,210.41,210.436,210.407,210.41,292100003.0
2006-06-08 19:35:00,210.404,210.427,210.403,210.421,325199998.0
2006-06-08 19:36:00,210.428,210.448,210.423,210.428,193899999.0
2006-06-08 19:37:00,210.433,210.433,210.412,210.416,109000001.0
2006-06-08 19:38:00,210.422,210.423,210.399,210.417,187600001.0
2006-06-08 19:39:00,210.425,210.438,210.409,210.409,222299998.0
2006-06-08 19:40:00,210.411,210.428,210.401,210.411,267900002.0
2006-06-08 19:41:00,210.415,210.415,210.382,210.39,378600002.0
2006-06-08 19:42:00,210.381,210.381,210.273,210.288,152799999.0
2006-06-08 19:43:00,210.299,210.319,210.29,210.319,61100000.0
2006-06-08 19:44:00,210.316,210.331,210.298,210.304,216599999.0
2006-06-08 19:45:00,210.306,210.322,210.29,210.32,101600000.0
2006-06-08 19:46:00,210.333,210.335,210.291,210.329,148400001.0
2006-06-08 19:47:00,210.329,210.334,210.316,210.323,68900000.0
2006-06-08 19:48:00,210.308,210.335,210.296,210.309,222800000.0
2006-06-08 19:49:00,210.309,210.321,210.284,210.284,168100001.0
2006-06-08 19:50:00,210.288,210.336,210.288,210.31,146100000.0
2006-06-08 19:51:00,210.318,210.328,210.308,210.31,121200000.0
2006-06-08 19:52:00,210.312,210.312,210.256,210.257,175000002.0
2006-06-08 19:53:00,210.258,210.265,210.241,210.257,164600000.0
2006-06-08 19:54:00,210.254,210.271,210.245,210.245,155800000.0
2006-06-08 19:55:00,210.239,210.261,210.238,210.25,73100000.0
2006-06-08 19:56:00,210.255,210.277,210.243,210.272,115900000.0
2006-06-08 19:57:00,210.273,210.301,210.272,210.29,136799999.0
2006-06-08 19:58:00,210.278,210.281,210.256,210.256,297599999.0
2006-06-08 19:59:00,210.252,210.252,210.211,210.226,162300000.0
2006-06-08 20:00:00,210.244,210.289,210.244,210.273,73600001.0
2006-06-08 20:01:00,210.284,210.323,210.284,210.312,129200000.0
2006-06-08 20:02:00,210.32,210.361,210.314,210.345,152299998.0
2006-06-08 20:03:00,210.339,210.347,210.308,210.327,132700000.0
2006-06-08 20:04:00,210.333,210.353,210.333,210.345,156799999.0
2006-06-08 20:05:00,210.341,210.355,210.325,210.348,130400001.0
2006-06-08 20:06:00,210.352,210.369,210.35,210.362,181200001.0
2006-06-08 20:07:00,210.371,210.371,210.339,210.35,174900000.0
2006-06-08 20:08:00,210.361,210.38,210.344,210.36,235500001.0
2006-06-08 20:09:00,210.362,210.362,210.317,210.348,106199999.0
2006-06-08 20:10:00,210.352,210.402,210.335,210.402,99000000.0
2006-06-08 20:11:00,210.411,210.411,210.383,210.392,240800000.0
2006-06-08 20:12:00,210.386,210.412,210.355,210.355,525999998.0
2006-06-08 20:13:00,210.355,210.374,210.344,210.371,221100001.0
2006-06-08 20:14:00,210.369,210.4,210.369,210.373,154499999.0
2006-06-08 20:15:00,210.372,210.384,210.353,210.371,414400001.0
2006-06-08 20:16:00,210.373,210.393,210.363,210.381,174400001.0
2006-06-08 20:17:00,210.38,210.389,210.363,210.382,56000000.0
2006-06-08 20:18:00,210.376,210.376,210.303,210.303,147800000.0
2006-06-08 20:19:00,210.3,210.3,210.274,210.277,140599999.0
2006-06-08 20:20:00,210.276,210.294,210.258,210.294,252800001.0
2006-06-08 20:21:00,210.293,210.318,210.288,210.291,146900000.0
2006-06-08 20:22:00,210.3,210.327,210.296,210.327,169000000.0
2006-06-08 20:23:00,210.335,210.347,210.329,210.331,158700000.0
2006-06-08 20:24:00,210.336,210.35,210.325,210.336,126599999.0
2006-06-08 20:25:00,210.339,210.371,210.335,210.371,278300001.0
2006-06-08 20:26:00,210.375,210.382,210.354,210.372,387100001.0
2006-06-08 20:27:00,210.37,210.377,210.353,210.374,208500000.0
2006-06-08 20:28:00,210.379,210.436,210.379,210.394,384400002.0
2006-06-08 20:29:00,210.411,210.424,210.4,210.405,455199999.0
2006-06-08 20:30:00,210.41,210.437,210.407,210.422,528199999.0
2006-06-08 20:31:00,210.43,210.43,210.398,210.398,472500002.0
2006-06-08 20:32:00,210.392,210.404,210.365,210.38,490000003.0
2006-06-08 20:33:00,210.375,210.408,210.375,210.401,203700000.0
2006-06-08 20:34:00,210.407,210.45,210.401,210.42,159900000.0
2006-06-08 20:35:00,210.409,210.414,210.4,210.4,113500001.0
2006-06-08 20:36:00,210.397,210.397,210.364,210.376,116700000.0
2006-06-08 20:37:00,210.369,210.372,210.363,210.365,114300000.0
2006-06-08 20:38:00,210.341,210.347,210.309,210.309,249500000.0
2006-06-08 20:39:00,210.305,210.305,210.267,210.268,197000000.0
2006-06-08 20:40:00,210.27,210.287,210.238,210.251,412499999.0
2006-06-08 20:41:00,210.261,210.305,210.261,210.287,191300000.0
2006-06-08 20:42:00,210.288,210.317,210.287,210.306,321299998.0
2006-06-08 20:43:00,210.318,210.37,210.312,210.351,287800000.0
2006-06-08 20:44:00,210.373,210.401,210.373,210.395,301199998.0
2006-06-08 20:45:00,210.395,210.395,210.371,210.378,219599999.0
2006-06-08 20:46:00,210.37,210.37,210.341,210.348,246800000.0
2006-06-08 20:47:00,210.347,210.373,210.34,210.357,244700000.0
2006-06-08 20:48:00,210.364,210.364,210.336,210.337,217000000.0
2006-06-08 20:49:00,210.356,210.39,210.356,210.39,117400001.0
2006-06-08 20:50:00,210.392,210.415,210.387,210.387,353999998.0
2006-06-08 20:51:00,210.375,210.404,210.368,210.373,161600001.0
2006-06-08 20:52:00,210.373,210.392,210.362,210.384,80700000.0
2006-06-08 20:53:00,210.383,210.414,210.375,210.399,278700001.0
2006-06-08 20:54:00,210.404,210.411,210.385,210.399,148499999.0
2006-06-08 20:55:00,210.382,210.382,210.337,210.343,314400001.0
2006-06-08 20:56:00,210.338,210.356,210.332,210.332,202100000.0
2006-06-08 20:57:00,210.32,210.32,210.281,210.307,377600001.0
2006-06-08 20:58:00,210.305,210.334,210.292,210.334,296499999.0
2006-06-08 20:59:00,210.347,210.372,210.317,210.33,541500003.0
2006-06-08 21:00:00,210.313,210.318,210.29,210.29,425200004.0
2006-06-08 21:01:00,210.3,210.349,210.287,210.327,391899998.0
2006-06-08 21:02:00,210.327,210.35,210.32,210.35,237800000.0
2006-06-08 21:03:00,210.351,210.362,210.345,210.346,340299999.0
2006-06-08 21:04:00,210.382,210.388,210.369,210.373,114699998.0
2006-06-08 21:05:00,210.37,210.399,210.364,210.374,139800000.0
2006-06-08 21:06:00,210.368,210.368,210.332,210.332,126600000.0
2006-06-08 21:07:00,210.346,210.356,210.331,210.347,219100001.0
2006-06-08 21:08:00,210.339,210.354,210.309,210.345,214899998.0
2006-06-08 21:09:00,210.348,210.364,210.334,210.347,54099999.0
2006-06-08 21:10:00,210.363,210.388,210.351,210.385,85400001.0
2006-06-08 21:11:00,210.395,210.423,210.395,210.421,93900000.0
2006-06-08 21:12:00,210.42,210.423,210.407,210.407,89800000.0
2006-06-08 21:13:00,210.41,210.426,210.406,210.412,116799999.0
2006-06-08 21:14:00,210.412,210.433,210.403,210.413,351600001.0
2006-06-08 21:15:00,210.422,210.447,210.414,210.414,279800003.0
2006-06-08 21:16:00,210.412,210.421,210.403,210.408,70800000.0
2006-06-08 21:17:00,210.4,210.429,210.365,210.365,267500002.0
2006-06-08 21:18:00,210.358,210.381,210.351,210.361,163199999.0
2006-06-08 21:19:00,210.366,210.396,210.366,210.376,202500000.0
2006-06-08 21:20:00,210.371,210.385,210.34,210.365,273100000.0
2006-06-08 21:21:00,210.355,210.371,210.306,210.33,236000001.0
2006-06-08 21:22:00,210.33,210.35,210.323,210.325,205200001.0
2006-06-08 21:23:00,210.328,210.362,210.328,210.355,70300000.0
2006-06-08 21:24:00,210.36,210.381,210.354,210.359,231899999.0
2006-06-08 21:25:00,210.347,210.374,210.347,210.363,336900000.0
2006-06-08 21:26:00,210.366,210.382,210.348,210.375,108600001.0
2006-06-08 21:27:00,210.388,210.396,210.372,210.396,164400000.0
2006-06-08 21:28:00,210.403,210.403,210.356,210.367,172000000.0
2006-06-08 21:29:00,210.369,210.372,210.341,210.358,82300000.0
2006-06-08 21:30:00,210.358,210.379,210.334,210.36,100500000.0
2006-06-08 21:31:00,210.34,210.36,210.34,210.356,97400000.0
2006-06-08 21:32:00,210.358,210.358,210.335,210.343,103399998.0
2006-06-08 21:33:00,210.34,210.363,210.34,210.345,106200000.0
2006-06-08 21:34:00,210.352,210.354,210.328,210.332,141800000.0
2006-06-08 21:35:00,210.328,210.339,210.328,210.334,41200000.0
2006-06-08 21:36:00,210.342,210.342,210.33,210.33,93400000.0
2006-06-08 21:37:00,210.337,210.37,210.337,210.347,115700000.0
2006-06-08 21:38:00,210.334,210.363,210.334,210.354,39000000.0
2006-06-08 21:39:00,210.36,210.36,210.36,210.36,33600000.0
2006-06-08 21:40:00,210.357,210.366,210.353,210.353,66200001.0
2006-06-08 21:41:00,210.341,210.347,210.328,210.347,34100000.0
2006-06-08 21:42:00,210.35,210.351,210.323,210.328,179000000.0
2006-06-08 21:43:00,210.335,210.347,210.335,210.338,43400000.0
2006-06-08 21:44:00,210.338,210.356,210.32,210.333,222999999.0
2006-06-08 21:45:00,210.339,210.345,210.337,210.34,89200000.0
2006-06-08 21:46:00,210.34,210.351,210.331,210.345,103000000.0
2006-06-08 21:47:00,210.348,210.348,210.326,210.338,61300001.0
2006-06-08 21:48:00,210.346,210.374,210.346,210.354,121800001.0
2006-06-08 21:49:00,210.34,210.356,210.338,210.338,75100000.0
2006-06-08 21:50:00,210.347,210.347,210.329,210.337,35200000.0
2006-06-08 21:51:00,210.339,210.345,210.323,210.323,124300000.0
2006-06-08 21:52:00,210.317,210.317,210.291,210.304,30300000.0
2006-06-08 21:53:00,210.306,210.306,210.286,210.304,35200000.0
2006-06-08 21:54:00,210.309,210.315,210.298,210.306,99600000.0
2006-06-08 21:55:00,210.303,210.31,210.3,210.305,78000000.0
2006-06-08 21:56:00,210.297,210.297,210.279,210.279,42999999.0
2006-06-08 21:57:00,210.282,210.308,210.282,210.305,43900000.0
2006-06-08 21:58:00,210.317,210.376,210.317,210.343,88200000.0
2006-06-08 21:59:00,210.351,210.363,210.335,210.343,212100001.0
2006-06-08 22:00:00,210.331,210.369,210.316,210.348,191800001.0
2006-06-08 22:01:00,210.351,210.367,210.331,210.335,172300000.0
2006-06-08 22:02:00,210.323,210.338,210.317,210.328,329100001.0
2006-06-08 22:03:00,210.338,210.352,210.323,210.329,93800000.0
2006-06-08 22:04:00,210.32,210.35,210.303,210.303,80100000.0
2006-06-08 22:05:00,210.299,210.299,210.287,210.29,139599999.0
2006-06-08 22:06:00,210.285,210.323,210.283,210.323,26400000.0
2006-06-08 22:07:00,210.325,210.332,210.323,210.323,91900000.0
2006-06-08 22:08:00,210.316,210.316,210.298,210.303,70000000.0
2006-06-08 22:09:00,210.306,210.317,210.306,210.317,28700000.0
2006-06-08 22:10:00,210.319,210.319,210.304,210.304,51800000.0
2006-06-08 22:11:00,210.297,210.359,210.297,210.35,105799999.0
2006-06-08 22:12:00,210.354,210.354,210.327,210.33,94200001.0
2006-06-08 22:13:00,210.332,210.332,210.304,210.315,42300000.0
2006-06-08 22:14:00,210.315,210.326,210.312,210.32,45500001.0
2006-06-08 22:15:00,210.328,210.358,210.326,210.332,189099999.0
2006-06-08 22:16:00,210.335,210.342,210.323,210.333,204799999.0
2006-06-08 22:17:00,210.34,210.343,210.308,210.334,61799999.0
2006-06-08 22:18:00,210.336,210.346,210.332,210.335,46100000.0
2006-06-08 22:19:00,210.342,210.357,210.338,210.338,61099999.0
2006-06-08 22:20:00,210.337,210.361,210.315,210.361,91499998.0
2006-06-08 22:21:00,210.371,210.372,210.35,210.352,71000000.0
2006-06-08 22:22:00,210.358,210.379,210.349,210.369,112700001.0
2006-06-08 22:23:00,210.365,210.365,210.331,210.35,101900001.0
2006-06-08 22:24:00,210.351,210.351,210.322,210.344,41200000.0
2006-06-08 22:25:00,210.328,210.328,210.313,210.325,74500001.0
2006-06-08 22:26:00,210.326,210.326,210.305,210.314,13500000.0
2006-06-08 22:27:00,210.315,210.33,210.308,210.308,174500000.0
2006-06-08 22:28:00,210.311,210.311,210.282,210.282,51300000.0
2006-06-08 22:29:00,210.288,210.301,210.282,210.284,200300001.0
2006-06-08 22:30:00,210.284,210.321,210.284,210.321,62100000.0
2006-06-08 22:31:00,210.327,210.332,210.323,210.332,69700000.0
2006-06-08 22:32:00,210.327,210.342,210.32,210.333,94500000.0
2006-06-08 22:33:00,210.347,210.36,210.334,210.351,244500001.0
2006-06-08 22:34:00,210.327,210.35,210.322,210.322,316699998.0
2006-06-08 22:35:00,210.332,210.355,210.322,210.353,48300000.0
2006-06-08 22:36:00,210.362,210.401,210.362,210.39,156100000.0
2006-06-08 22:37:00,210.392,210.392,210.368,210.378,68200000.0
2006-06-08 22:38:00,210.403,210.415,210.403,210.408,18600000.0
2006-06-08 22:39:00,210.404,210.422,210.404,210.414,51900000.0
2006-06-08 22:40:00,210.42,210.441,210.415,210.415,81399999.0
2006-06-08 22:41:00,210.42,210.42,210.387,210.412,77500000.0
2006-06-08 22:42:00,210.411,210.411,210.374,210.374,59999999.0
2006-06-08 22:43:00,210.378,210.39,210.371,210.381,123699998.0
2006-06-08 22:44:00,210.387,210.403,210.383,210.394,90900000.0
2006-06-08 22:45:00,210.399,210.403,210.383,210.386,101900000.0
2006-06-08 22:46:00,210.369,210.373,210.357,210.359,64200000.0
2006-06-08 22:47:00,210.348,210.365,210.334,210.36,76700001.0
2006-06-08 22:48:00,210.372,210.394,210.367,210.394,110700000.0
2006-06-08 22:49:00,210.389,210.389,210.36,210.36,91500000.0
2006-06-08 22:50:00,210.355,210.355,210.335,210.352,36500000.0
2006-06-08 22:51:00,210.359,210.374,210.342,210.374,77300000.0
2006-06-08 22:52:00,210.38,210.388,210.377,210.385,51800000.0
2006-06-08 22:53:00,210.39,210.404,210.372,210.4,125900000.0
2006-06-08 22:54:00,210.399,210.409,210.394,210.409,81700000.0
2006-06-08 22:55:00,210.399,210.403,210.371,210.4,58200000.0
2006-06-08 22:56:00,210.403,210.423,210.402,210.416,96800000.0
2006-06-08 22:57:00,210.425,210.44,210.419,210.432,69800000.0
2006-06-08 22:58:00,210.429,210.429,210.406,210.406,40400000.0
2006-06-08 22:59:00,210.395,210.415,210.395,210.405,63100000.0
2006-06-08 23:00:00,210.412,210.428,210.346,210.348,29800000.0
2006-06-08 23:01:00,210.386,210.411,210.357,210.407,75200000.0
2006-06-08 23:02:00,210.444,210.446,210.381,210.398,78100001.0
2006-06-08 23:03:00,210.43,210.455,210.366,210.385,32400000.0
2006-06-08 23:04:00,210.415,210.428,210.338,210.409,51600000.0
2006-06-08 23:05:00,210.35,210.405,210.322,210.402,58199999.0
2006-06-08 23:06:00,210.371,210.409,210.342,210.389,47800000.0
2006-06-08 23:07:00,210.355,210.386,210.347,210.386,34000000.0
2006-06-08 23:08:00,210.394,210.465,210.383,210.465,34200000.0
2006-06-08 23:09:00,210.446,210.534,210.434,210.514,50500001.0
2006-06-08 23:10:00,210.484,210.504,210.463,210.49,71800001.0
2006-06-08 23:11:00,210.475,210.566,210.475,210.543,67200000.0
2006-06-08 23:12:00,210.522,210.578,210.504,210.578,12300000.0
2006-06-08 23:13:00,210.567,210.597,210.544,210.588,52900000.0
2006-06-08 23:14:00,210.607,210.607,210.542,210.579,51700001.0
2006-06-08 23:15:00,210.574,210.583,210.529,210.566,49800000.0
2006-06-08 23:16:00,210.566,210.597,210.556,210.573,79000000.0
2006-06-08 23:17:00,210.572,210.572,210.504,210.513,42100000.0
2006-06-08 23:18:00,210.512,210.548,210.473,210.546,58600000.0
2006-06-08 23:19:00,210.552,210.552,210.458,210.514,23700000.0
2006-06-08 23:20:00,210.514,210.516,210.475,210.505,52400000.0
2006-06-08 23:21:00,210.503,210.504,210.438,210.464,65599999.0
2006-06-08 23:22:00,210.457,210.484,210.439,210.444,42200000.0
2006-06-08 23:23:00,210.424,210.458,210.412,210.444,57800000.0
2006-06-08 23:24:00,210.418,210.453,210.418,210.435,70000000.0
2006-06-08 23:25:00,210.457,210.476,210.419,210.473,76000000.0
2006-06-08 23:26:00,210.484,210.484,210.425,210.45,56400000.0
2006-06-08 23:27:00,210.457,210.483,210.433,210.456,22700000.0
2006-06-08 23:28:00,210.458,210.495,210.448,210.475,76099999.0
2006-06-08 23:29:00,210.471,210.504,210.454,210.487,35400000.0
2006-06-08 23:30:00,210.493,210.515,210.451,210.453,78700000.0
2006-06-08 23:31:00,210.452,210.522,210.452,210.508,35000000.0
2006-06-08 23:32:00,210.518,210.546,210.443,210.546,46500000.0
2006-06-08 23:33:00,210.574,210.574,210.555,210.555,52800001.0
2006-06-08 23:34:00,210.552,210.552,210.472,210.472,53900000.0
2006-06-08 23:35:00,210.465,210.498,210.462,210.485,80500002.0
2006-06-08 23:36:00,210.477,210.484,210.467,210.467,46200000.0
2006-06-08 23:37:00,210.464,210.464,210.44,210.44,31600000.0
2006-06-08 23:38:00,210.443,210.443,210.426,210.434,42800000.0
2006-06-08 23:39:00,210.439,210.45,210.43,210.431,35900000.0
2006-06-08 23:40:00,210.417,210.441,210.416,210.427,87800001.0
2006-06-08 23:41:00,210.445,210.45,210.435,210.445,33100000.0
2006-06-08 23:42:00,210.433,210.45,210.433,210.445,49500000.0
2006-06-08 23:43:00,210.44,210.45,210.435,210.45,68700000.0
2006-06-08 23:44:00,210.44,210.45,210.435,210.44,65300001.0
2006-06-08 23:45:00,210.445,210.445,210.435,210.435,59400001.0
2006-06-08 23:46:00,210.438,210.44,210.435,210.44,53500000.0
2006-06-08 23:47:00,210.445,210.45,210.44,210.44,8400000.0
2006-06-08 23:48:00,210.44,210.45,210.43,210.45,24700000.0
2006-06-08 23:49:00,210.445,210.445,210.428,210.445,49900000.0
2006-06-08 23:50:00,210.44,210.44,210.428,210.435,21000000.0
2006-06-08 23:51:00,210.438,210.445,210.43,210.445,22400000.0
2006-06-08 23:52:00,210.44,210.447,210.435,210.44,20800000.0
2006-06-08 23:53:00,210.445,210.45,210.43,210.43,46800000.0
2006-06-08 23:54:00,210.44,210.45,210.43,210.435,48500000.0
2006-06-08 23:55:00,210.44,210.45,210.435,210.44,43700000.0
2006-06-08 23:56:00,210.455,210.455,210.44,210.45,58600000.0
2006-06-08 23:57:00,210.44,210.455,210.437,210.445,51400000.0
2006-06-08 23:58:00,210.445,210.445,210.433,210.438,102699998.0
2006-06-08 23:59:00,210.45,210.45,210.44,210.44,37900000.0
2006-06-09 00:00:00,210.45,210.45,210.43,210.44,37400000.0
2006-06-09 00:01:00,210.43,210.445,210.43,210.445,27100000.0
2006-06-09 00:02:00,210.437,210.455,210.43,210.455,54800000.0
2006-06-09 00:03:00,210.44,210.448,210.425,210.448,47800000.0
2006-06-09 00:04:00,210.44,210.445,210.435,210.442,29800000.0
2006-06-09 00:05:00,210.44,210.45,210.435,210.44,54399999.0
2006-06-09 00:06:00,210.445,210.447,210.44,210.44,4800000.0
2006-06-09 00:07:00,210.447,210.447,210.43,210.445,25600000.0
2006-06-09 00:08:00,210.442,210.458,210.43,210.45,63499999.0
2006-06-09 00:09:00,210.44,210.45,210.433,210.45,54099999.0
2006-06-09 00:10:00,210.44,210.448,210.43,210.437,23600000.0
2006-06-09 00:11:00,210.435,210.445,210.43,210.438,71400000.0
2006-06-09 00:12:00,210.44,210.45,210.433,210.445,79299999.0
2006-06-09 00:13:00,210.44,210.455,210.438,210.44,31700000.0
2006-06-09 00:14:00,210.45,210.45,210.435,210.435,70200000.0
2006-06-09 00:15:00,210.435,210.452,210.435,210.435,53500000.0
2006-06-09 00:16:00,210.435,210.45,210.435,210.438,48600000.0
2006-06-09 00:17:00,210.44,210.44,210.44,210.44,22200000.0
2006-06-09 00:18:00,210.44,210.45,210.425,210.435,79400001.0
2006-06-09 00:19:00,210.44,210.45,210.435,210.445,61700000.0
2006-06-09 00:20:00,210.44,210.45,210.435,210.435,79900000.0
2006-06-09 00:21:00,210.445,210.445,210.425,210.44,63000000.0
2006-06-09 00:22:00,210.435,210.45,210.435,210.435,45500000.0
2006-06-09 00:23:00,210.45,210.45,210.435,210.435,46600001.0
2006-06-09 00:24:00,210.389,210.389,209.909,209.909,60000000.0
2006-06-09 00:25:00,209.851,209.892,209.83,209.882,50900000.0
2006-06-09 00:26:00,209.897,209.923,209.888,209.916,67200002.0
2006-06-09 00:27:00,209.913,209.924,209.869,209.869,33400000.0
2006-06-09 00:28:00,209.877,209.913,209.85,209.85,41900000.0
2006-06-09 00:29:00,209.829,209.835,209.698,209.698,76100000.0
2006-06-09 00:30:00,209.698,209.749,209.698,209.721,58200001.0
2006-06-09 00:31:00,209.717,209.726,209.658,209.658,80300000.0
2006-06-09 00:32:00,209.656,209.695,209.65,209.695,20700000.0
2006-06-09 00:33:00,209.704,209.707,209.656,209.656,50500001.0
2006-06-09 00:34:00,209.654,209.668,209.652,209.668,28400000.0
2006-06-09 00:35:00,209.677,209.72,209.677,209.72,66000001.0
2006-06-09 00:36:00,209.714,209.722,209.704,209.717,58500001.0
2006-06-09 00:37:00,209.706,209.721,209.678,209.678,49000000.0
2006-06-09 00:38:00,209.667,209.671,209.624,209.63,35900000.0
2006-06-09 00:39:00,209.627,209.643,209.597,209.63,28200000.0
2006-06-09 00:40:00,209.626,209.654,209.619,209.633,44900000.0
2006-06-09 00:41:00,209.649,209.672,209.649,209.668,13900000.0
2006-06-09 00:42:00,209.662,209.664,209.65,209.651,47300000.0
2006-06-09 00:43:00,209.665,209.665,209.653,209.655,44799999.0
2006-06-09 00:44:00,209.671,209.683,209.654,209.683,35100000.0
2006-06-09 00:45:00,209.684,209.696,209.663,209.669,51300000.0
2006-06-09 00:46:00,209.672,209.69,209.668,209.675,69300000.0
2006-06-09 00:47:00,209.688,209.688,209.675,209.675,33100000.0
2006-06-09 00:48:00,209.694,209.762,209.694,209.757,48100000.0
2006-06-09 00:49:00,209.761,209.795,209.761,209.78,36200000.0
2006-06-09 00:50:00,209.83,209.836,209.806,209.827,44800000.0
2006-06-09 00:51:00,209.831,209.844,209.808,209.828,37700000.0
2006-06-09 00:52:00,209.86,209.906,209.86,209.898,33900000.0
2006-06-09 00:53:00,209.865,209.865,209.819,209.83,50000000.0
2006-06-09 00:54:00,209.824,209.862,209.824,209.86,62500000.0
2006-06-09 00:55:00,209.851,209.855,209.834,209.855,57200000.0
2006-06-09 00:56:00,209.87,209.893,209.87,209.89,43400000.0
2006-06-09 00:57:00,209.889,209.901,209.877,209.891,89200001.0
2006-06-09 00:58:00,209.87,209.9,209.87,209.9,43800000.0
2006-06-09 00:59:00,209.906,209.934,209.906,209.912,50900000.0
2006-06-09 01:00:00,209.928,209.947,209.928,209.945,42700001.0
2006-06-09 01:01:00,209.943,209.987,209.943,209.987,49500000.0
2006-06-09 01:02:00,210.001,210.001,209.975,209.996,76500000.0
2006-06-09 01:03:00,209.987,210.004,209.981,209.987,40100000.0
2006-06-09 01:04:00,209.99,209.992,209.975,209.975,56699999.0
2006-06-09 01:05:00,209.968,209.998,209.966,209.984,51500000.0
2006-06-09 01:06:00,209.981,209.981,209.963,209.963,56500000.0
2006-06-09 01:07:00,209.969,209.969,209.959,209.96,38500000.0
2006-06-09 01:08:00,209.966,209.969,209.948,209.948,34600001.0
2006-06-09 01:09:00,209.95,209.957,209.94,209.94,33800000.0
2006-06-09 01:10:00,209.945,209.96,209.945,209.95,36200000.0
2006-06-09 01:11:00,209.953,209.97,209.943,209.95,74000000.0
2006-06-09 01:12:00,209.954,209.963,209.944,209.955,113700002.0
2006-06-09 01:13:00,209.973,209.976,209.955,209.958,67999999.0
2006-06-09 01:14:00,209.968,209.977,209.927,209.927,55400000.0
2006-06-09 01:15:00,209.949,209.956,209.932,209.947,68100000.0
2006-06-09 01:16:00,209.938,209.94,209.914,209.914,45900000.0
2006-06-09 01:17:00,209.913,209.941,209.91,209.937,26300000.0
2006-06-09 01:18:00,209.942,209.959,209.929,209.95,46699999.0
2006-06-09 01:19:00,209.936,209.943,209.918,209.941,49999999.0
2006-06-09 01:20:00,209.947,209.958,209.936,209.955,66300001.0
2006-06-09 01:21:00,209.97,209.983,209.965,209.977,46000000.0
2006-06-09 01:22:00,209.985,210.013,209.978,210.003,21100000.0
2006-06-09 01:23:00,209.996,210.002,209.976,209.985,46399999.0
2006-06-09 01:24:00,209.993,210.008,209.972,210.008,62100000.0
2006-06-09 01:25:00,209.999,210.0,209.98,209.98,20900000.0
2006-06-09 01:26:00,209.982,210.01,209.982,209.992,44700000.0
2006-06-09 01:27:00,209.986,209.992,209.956,209.978,57200000.0
2006-06-09 01:28:00,209.973,209.973,209.952,209.973,43000000.0
2006-06-09 01:29:00,209.983,210.009,209.983,210.004,68800000.0
2006-06-09 01:30:00,209.992,210.008,209.967,209.971,51700000.0
2006-06-09 01:31:00,209.933,209.95,209.924,209.925,60100000.0
2006-06-09 01:32:00,209.928,209.953,209.923,209.93,75300000.0
2006-06-09 01:33:00,209.92,209.957,209.92,209.935,40100000.0
2006-06-09 01:34:00,209.941,209.941,209.906,209.911,56800000.0
2006-06-09 01:35:00,209.914,209.922,209.883,209.883,63900000.0
2006-06-09 01:36:00,209.875,209.882,209.862,209.863,49100001.0
2006-06-09 01:37:00,209.887,209.914,209.887,209.905,15800000.0
2006-06-09 01:38:00,209.895,210.003,209.895,210.003,57100000.0
2006-06-09 01:39:00,210.006,210.024,209.981,209.988,29100000.0
2006-06-09 01:40:00,209.977,210.004,209.975,209.977,56700000.0
2006-06-09 01:41:00,209.985,210.013,209.985,210.005,20400000.0
2006-06-09 01:42:00,210.032,210.049,209.997,210.026,43599999.0
2006-06-09 01:43:00,210.012,210.012,209.978,209.987,46099999.0
2006-06-09 01:44:00,209.984,210.005,209.975,210.003,18700000.0
2006-06-09 01:45:00,210.007,210.023,209.98,209.98,50600000.0
2006-06-09 01:46:00,209.98,210.021,209.98,210.01,35200000.0
2006-06-09 01:47:00,210.009,210.036,210.009,210.024,65900001.0
2006-06-09 01:48:00,210.03,210.035,210.03,210.035,25900000.0
2006-06-09 01:49:00,210.033,210.033,209.978,209.985,33600000.0
2006-06-09 01:50:00,209.995,210.003,209.982,209.997,99599999.0
2006-06-09 01:51:00,209.987,210.02,209.987,210.015,43600000.0
2006-06-09 01:52:00,210.012,210.039,210.007,210.012,27100000.0
2006-06-09 01:53:00,209.986,210.001,209.983,210.001,30800000.0
2006-06-09 01:54:00,210.01,210.044,210.008,210.042,40200000.0
2006-06-09 01:55:00,210.04,210.04,209.996,210.035,45100001.0
2006-06-09 01:56:00,210.048,210.066,210.047,210.056,18600000.0
2006-06-09 01:57:00,210.052,210.052,210.026,210.034,42700000.0
2006-06-09 01:58:00,210.05,210.061,210.035,210.039,86700000.0
2006-06-09 01:59:00,210.047,210.062,210.03,210.03,67000000.0
2006-06-09 02:00:00,210.032,210.035,210.017,210.028,21800000.0
2006-06-09 02:01:00,210.033,210.056,210.033,210.034,41500000.0
2006-06-09 02:02:00,210.02,210.02,209.98,209.98,54400000.0
2006-06-09 02:03:00,209.966,209.966,209.893,209.896,55700000.0
2006-06-09 02:04:00,209.888,209.903,209.855,209.858,19900000.0
2006-06-09 02:05:00,209.838,209.857,209.83,209.856,46100000.0
2006-06-09 02:06:00,209.857,209.863,209.833,209.838,26800000.0
2006-06-09 02:07:00,209.859,209.89,209.859,209.871,51900001.0
2006-06-09 02:08:00,209.867,209.867,209.813,209.813,55699999.0
2006-06-09 02:09:00,209.796,209.807,209.793,209.793,13700000.0
2006-06-09 02:10:00,209.796,209.814,209.795,209.811,33200000.0
2006-06-09 02:11:00,209.816,209.82,209.79,209.795,95000000.0
2006-06-09 02:12:00,209.793,209.812,209.791,209.812,38000001.0
2006-06-09 02:13:00,209.788,209.818,209.765,209.804,33700000.0
2006-06-09 02:14:00,209.801,209.801,209.752,209.791,78600000.0
2006-06-09 02:15:00,209.811,209.826,209.811,209.826,80300001.0
2006-06-09 02:16:00,209.832,209.834,209.799,209.805,88599999.0
2006-06-09 02:17:00,209.799,209.799,209.738,209.754,28000000.0
2006-06-09 02:18:00,209.746,209.788,209.746,209.776,40700000.0
2006-06-09 02:19:00,209.77,209.772,209.753,209.755,32900000.0
2006-06-09 02:20:00,209.755,209.758,209.738,209.758,29800000.0
2006-06-09 02:21:00,209.771,209.787,209.757,209.787,30200000.0
2006-06-09 02:22:00,209.797,209.848,209.797,209.834,52300001.0
2006-06-09 02:23:00,209.846,209.891,209.846,209.88,38800000.0
2006-06-09 02:24:00,209.884,209.891,209.847,209.858,46800000.0
2006-06-09 02:25:00,209.839,209.839,209.809,209.83,40000000.0
2006-06-09 02:26:00,209.837,209.837,209.808,209.808,58600001.0
2006-06-09 02:27:00,209.808,209.83,209.808,209.822,65700000.0
2006-06-09 02:28:00,209.809,209.816,209.781,209.794,46600000.0
2006-06-09 02:29:00,209.803,209.806,209.798,209.798,41800000.0
2006-06-09 02:30:00,209.791,209.799,209.748,209.748,48900000.0
2006-06-09 02:31:00,209.773,209.822,209.773,209.822,43500000.0
2006-06-09 02:32:00,209.836,209.845,209.814,209.814,34000000.0
2006-06-09 02:33:00,209.801,209.801,209.779,209.779,57700000.0
2006-06-09 02:34:00,209.789,209.795,209.777,209.782,32300000.0
2006-06-09 02:35:00,209.774,209.807,209.774,209.807,54500000.0
2006-06-09 02:36:00,209.806,209.813,209.795,209.812,42600000.0
2006-06-09 02:37:00,209.831,209.892,209.831,209.885,45400000.0
2006-06-09 02:38:00,209.875,209.893,209.862,209.891,51700000.0
2006-06-09 02:39:00,209.898,209.922,209.882,209.894,88900000.0
2006-06-09 02:40:00,209.88,209.88,209.846,209.877,53900000.0
2006-06-09 02:41:00,209.901,209.901,209.854,209.857,43000000.0
2006-06-09 02:42:00,209.837,209.866,209.833,209.852,36300000.0
2006-06-09 02:43:00,209.877,209.898,209.877,209.893,61900000.0
2006-06-09 02:44:00,209.889,209.908,209.867,209.892,30000000.0
2006-06-09 02:45:00,209.875,209.907,209.866,209.9,47199999.0
2006-06-09 02:46:00,209.902,209.975,209.902,209.974,34200000.0
2006-06-09 02:47:00,209.967,210.0,209.954,210.0,44599999.0
2006-06-09 02:48:00,210.003,210.031,209.996,210.018,53100000.0
2006-06-09 02:49:00,210.023,210.023,209.982,209.989,53400000.0
2006-06-09 02:50:00,209.986,210.005,209.986,209.992,44300000.0
2006-06-09 02:51:00,210.012,210.012,209.983,209.983,28000000.0
2006-06-09 02:52:00,209.956,209.988,209.956,209.976,36600000.0
2006-06-09 02:53:00,209.965,209.987,209.951,209.987,47499999.0
2006-06-09 02:54:00,209.983,210.01,209.983,210.0,65000000.0
2006-06-09 02:55:00,209.965,209.985,209.956,209.985,62800001.0
2006-06-09 02:56:00,209.988,210.023,209.988,210.016,64100000.0
2006-06-09 02:57:00,210.018,210.018,209.989,210.018,42900000.0
2006-06-09 02:58:00,210.031,210.038,210.012,210.027,56500001.0
2006-06-09 02:59:00,210.019,210.029,210.009,210.025,36200000.0
2006-06-09 03:00:00,210.001,210.001,209.962,209.964,66100000.0
2006-06-09 03:01:00,209.982,209.982,209.918,209.918,101600002.0
2006-06-09 03:02:00,209.914,209.956,209.912,209.912,30100000.0
2006-06-09 03:03:00,209.917,209.947,209.911,209.932,24100000.0
2006-06-09 03:04:00,209.921,209.962,209.921,209.956,57100001.0
2006-06-09 03:05:00,209.95,209.955,209.94,209.94,18100000.0
2006-06-09 03:06:00,209.952,209.964,209.942,209.959,31800000.0
2006-06-09 03:07:00,209.939,209.96,209.937,209.937,30300000.0
2006-06-09 03:08:00,209.943,209.98,209.936,209.978,82899999.0
2006-06-09 03:09:00,209.982,209.982,209.951,209.965,62600000.0
2006-06-09 03:10:00,209.952,209.973,209.939,209.963,60600000.0
2006-06-09 03:11:00,209.977,209.98,209.962,209.963,32800000.0
2006-06-09 03:12:00,209.975,209.975,209.975,209.975,8000000.0
2006-06-09 03:13:00,209.978,209.988,209.959,209.988,39900000.0
2006-06-09 03:14:00,209.998,210.02,209.977,209.977,55399999.0
2006-06-09 03:15:00,209.974,210.009,209.966,210.009,51000000.0
2006-06-09 03:16:00,210.01,210.01,209.977,209.98,22200000.0
2006-06-09 03:17:00,209.965,209.981,209.965,209.981,33900000.0
2006-06-09 03:18:00,210.007,210.011,210.004,210.006,22000000.0
2006-06-09 03:19:00,209.997,210.032,209.987,209.987,58100000.0
2006-06-09 03:20:00,209.988,210.029,209.988,210.008,37000000.0
2006-06-09 03:21:00,210.01,210.05,210.01,210.043,50700000.0
2006-06-09 03:22:00,210.042,210.042,209.985,209.985,73900001.0
2006-06-09 03:23:00,210.0,210.04,209.985,210.035,48300000.0
2006-06-09 03:24:00,210.056,210.107,210.05,210.107,77499998.0
2006-06-09 03:25:00,210.106,210.123,210.094,210.111,97800002.0
2006-06-09 03:26:00,210.1,210.14,210.1,210.14,43900000.0
2006-06-09 03:27:00,210.13,210.13,210.115,210.127,41599999.0
2006-06-09 03:28:00,210.128,210.13,210.118,210.12,37000000.0
2006-06-09 03:29:00,210.113,210.132,210.107,210.131,45700000.0
2006-06-09 03:30:00,210.123,210.135,210.094,210.094,57800000.0
2006-06-09 03:31:00,210.098,210.098,210.043,210.043,36700000.0
2006-06-09 03:32:00,210.044,210.085,210.044,210.084,81499998.0
2006-06-09 03:33:00,210.087,210.087,210.072,210.077,38600000.0
2006-06-09 03:34:00,210.075,210.106,210.075,210.075,66800001.0
2006-06-09 03:35:00,210.06,210.079,210.033,210.033,37300000.0
2006-06-09 03:36:00,210.029,210.047,210.029,210.038,35400000.0
2006-06-09 03:37:00,210.057,210.057,210.033,210.033,25800000.0
2006-06-09 03:38:00,210.044,210.105,210.044,210.105,28100000.0
2006-06-09 03:39:00,210.113,210.137,210.106,210.128,26900000.0
2006-06-09 03:40:00,210.092,210.113,210.092,210.113,52700000.0
2006-06-09 03:41:00,210.11,210.11,210.061,210.066,68200000.0
2006-06-09 03:42:00,210.06,210.079,210.047,210.047,55900000.0
2006-06-09 03:43:00,210.056,210.059,210.034,210.035,55200000.0
2006-06-09 03:44:00,210.034,210.034,210.016,210.032,36600000.0
2006-06-09 03:45:00,210.043,210.045,210.038,210.038,18400000.0
2006-06-09 03:46:00,210.02,210.035,210.02,210.025,75500001.0
2006-06-09 03:47:00,210.05,210.09,210.049,210.083,69700000.0
2006-06-09 03:48:00,210.078,210.085,210.07,210.083,28300000.0
2006-06-09 03:49:00,210.067,210.082,210.057,210.082,35199999.0
2006-06-09 03:50:00,210.068,210.068,210.04,210.04,23500000.0
2006-06-09 03:51:00,210.045,210.046,210.02,210.02,62300000.0
2006-06-09 03:52:00,210.019,210.019,209.999,209.999,32000000.0
2006-06-09 03:53:00,210.003,210.025,210.003,210.005,28400000.0
2006-06-09 03:54:00,210.0,210.029,210.0,210.029,25100000.0
2006-06-09 03:55:00,210.028,210.028,209.993,210.007,51100001.0
2006-06-09 03:56:00,209.999,210.028,209.999,210.019,64700001.0
2006-06-09 03:57:00,210.021,210.061,210.021,210.056,61299999.0
2006-06-09 03:58:00,210.056,210.056,210.036,210.041,76600000.0
2006-06-09 03:59:00,210.037,210.059,210.037,210.047,32300000.0
2006-06-09 04:00:00,210.044,210.048,210.042,210.048,27600000.0
2006-06-09 04:01:00,210.055,210.07,210.055,210.065,43999999.0
2006-06-09 04:02:00,210.061,210.063,210.012,210.012,94100000.0
2006-06-09 04:03:00,210.028,210.046,210.028,210.028,16600000.0
2006-06-09 04:04:00,210.013,210.032,210.006,210.032,21800000.0
2006-06-09 04:05:00,210.036,210.036,209.995,209.995,75400000.0
2006-06-09 04:06:00,210.005,210.018,209.992,210.006,54500000.0
2006-06-09 04:07:00,210.001,210.006,209.989,209.99,24300000.0
2006-06-09 04:08:00,210.02,210.02,210.005,210.02,48200000.0
2006-06-09 04:09:00,210.008,210.011,209.993,209.993,63100000.0
2006-06-09 04:10:00,210.005,210.017,209.993,210.003,50700001.0
2006-06-09 04:11:00,210.003,210.01,209.987,209.987,53099999.0
2006-06-09 04:12:00,209.989,210.025,209.986,209.991,74500000.0
2006-06-09 04:13:00,209.996,210.008,209.976,209.976,68900001.0
2006-06-09 04:14:00,209.96,209.975,209.96,209.975,45100000.0
2006-06-09 04:15:00,209.985,209.995,209.976,209.988,76200001.0
2006-06-09 04:16:00,209.974,209.996,209.972,209.972,22500000.0
2006-06-09 04:17:00,209.966,209.978,209.955,209.978,29100000.0
2006-06-09 04:18:00,209.964,209.964,209.946,209.951,20000000.0
2006-06-09 04:19:00,209.971,209.994,209.951,209.994,24200000.0
2006-06-09 04:20:00,209.997,210.005,209.98,209.98,45500000.0
2006-06-09 04:21:00,209.972,209.979,209.964,209.971,61600000.0
2006-06-09 04:22:00,209.967,209.991,209.967,209.973,29300000.0
2006-06-09 04:23:00,209.988,209.988,209.987,209.987,21900000.0
2006-06-09 04:24:00,209.99,209.99,209.973,209.99,43500000.0
2006-06-09 04:25:00,209.968,209.971,209.959,209.968,54400000.0
2006-06-09 04:26:00,209.97,209.981,209.96,209.973,59500000.0
2006-06-09 04:27:00,209.962,209.985,209.947,209.954,38600000.0
2006-06-09 04:28:00,209.956,209.975,209.956,209.965,13300000.0
2006-06-09 04:29:00,209.972,209.984,209.971,209.973,42600000.0
2006-06-09 04:30:00,209.985,210.004,209.985,209.992,52700000.0
2006-06-09 04:31:00,209.983,209.983,209.947,209.954,55199999.0
2006-06-09 04:32:00,209.959,209.973,209.943,209.959,49400000.0
2006-06-09 04:33:00,209.97,209.981,209.97,209.98,47200000.0
2006-06-09 04:34:00,209.973,209.985,209.965,209.98,44100000.0
2006-06-09 04:35:00,209.985,209.985,209.975,209.975,10800000.0
2006-06-09 04:36:00,209.965,209.988,209.965,209.981,25499999.0
2006-06-09 04:37:00,209.98,209.993,209.97,209.98,29000000.0
2006-06-09 04:38:00,209.988,209.994,209.976,209.984,68400001.0
2006-06-09 04:39:00,209.992,210.009,209.992,210.003,25100000.0
2006-06-09 04:40:00,209.992,210.004,209.976,210.002,73899999.0
2006-06-09 04:41:00,209.998,209.998,209.973,209.977,42500000.0
2006-06-09 04:42:00,209.97,209.98,209.958,209.958,80199999.0
2006-06-09 04:43:00,209.962,209.962,209.917,209.923,60900000.0
2006-06-09 04:44:00,209.956,209.96,209.945,209.952,28300000.0
2006-06-09 04:45:00,209.937,209.948,209.925,209.94,44200000.0
2006-06-09 04:46:00,209.937,209.937,209.924,209.924,40300001.0
2006-06-09 04:47:00,209.94,209.945,209.935,209.94,30400000.0
2006-06-09 04:48:00,209.956,209.967,209.952,209.953,67299999.0
2006-06-09 04:49:00,209.944,209.956,209.941,209.945,21700000.0
2006-06-09 04:50:00,209.946,209.946,209.933,209.934,40400000.0
2006-06-09 04:51:00,209.932,209.95,209.923,209.95,41500000.0
2006-06-09 04:52:00,209.95,209.955,209.94,209.95,78000000.0
2006-06-09 04:53:00,209.955,209.955,209.925,209.94,44600000.0
2006-06-09 04:54:00,209.947,209.947,209.925,209.938,82400001.0
2006-06-09 04:55:00,209.927,209.929,209.916,209.916,46200000.0
2006-06-09 04:56:00,209.932,209.946,209.919,209.946,28300000.0
2006-06-09 04:57:00,209.94,209.946,209.927,209.927,56500000.0
2006-06-09 04:58:00,209.915,209.938,209.915,209.925,60700000.0
2006-06-09 04:59:00,209.93,209.933,209.92,209.93,37600000.0
2006-06-09 05:00:00,209.932,209.952,209.929,209.937,37100001.0
2006-06-09 05:01:00,209.93,209.942,209.924,209.942,48900000.0
2006-06-09 05:02:00,209.943,209.96,209.934,209.934,30200000.0
2006-06-09 05:03:00,209.933,209.935,209.929,209.935,12600000.0
2006-06-09 05:04:00,209.937,209.942,209.93,209.93,9900000.0
2006-06-09 05:05:00,209.926,209.927,209.908,209.919,58000000.0
2006-06-09 05:06:00,209.899,209.912,209.894,209.898,42100000.0
2006-06-09 05:07:00,209.913,209.933,209.913,209.922,24400000.0
2006-06-09 05:08:00,209.922,209.946,209.922,209.933,71800000.0
2006-06-09 05:09:00,209.929,209.948,209.929,209.948,51800000.0
2006-06-09 05:10:00,209.94,209.945,209.925,209.93,66599999.0
2006-06-09 05:11:00,209.93,209.94,209.92,209.94,107400000.0
2006-06-09 05:12:00,209.931,209.943,209.93,209.943,56100000.0
2006-06-09 05:13:00,209.938,209.945,209.918,209.925,54000001.0
2006-06-09 05:14:00,209.935,209.94,209.925,209.933,53900000.0
2006-06-09 05:15:00,209.928,209.93,209.92,209.92,32800000.0
2006-06-09 05:16:00,209.93,209.945,209.928,209.94,44700000.0
2006-06-09 05:17:00,209.93,209.938,209.92,209.93,37300000.0
2006-06-09 05:18:00,209.941,209.969,209.935,209.935,29500000.0
2006-06-09 05:19:00,209.93,209.945,209.927,209.927,81100000.0
2006-06-09 05:20:00,209.946,209.948,209.938,209.938,31000000.0
2006-06-09 05:21:00,209.932,209.937,209.91,209.915,50600000.0
2006-06-09 05:22:00,209.919,209.936,209.916,209.923,24000000.0
2006-06-09 05:23:00,209.935,209.945,209.93,209.93,54300000.0
2006-06-09 05:24:00,209.938,209.94,209.92,209.93,54500000.0
2006-06-09 05:25:00,209.931,209.934,209.91,209.934,49200000.0
2006-06-09 05:26:00,209.93,209.942,209.925,209.925,31999999.0
2006-06-09 05:27:00,209.928,209.928,209.9,209.904,47600000.0
2006-06-09 05:28:00,209.908,209.913,209.898,209.899,55400000.0
2006-06-09 05:29:00,209.888,209.901,209.888,209.889,44800000.0
2006-06-09 05:30:00,209.918,209.924,209.901,209.91,31900000.0
2006-06-09 05:31:00,209.913,209.919,209.907,209.907,25500000.0
2006-06-09 05:32:00,209.921,209.921,209.89,209.89,68700000.0
2006-06-09 05:33:00,209.887,209.896,209.871,209.871,39400000.0
2006-06-09 05:34:00,209.878,209.883,209.857,209.883,28000000.0
2006-06-09 05:35:00,209.897,209.897,209.873,209.89,70300001.0
2006-06-09 05:36:00,209.869,209.888,209.865,209.874,39100000.0
2006-06-09 05:37:00,209.876,209.88,209.853,209.871,27000000.0
2006-06-09 05:38:00,209.87,209.887,209.87,209.88,49000000.0
2006-06-09 05:39:00,209.866,209.866,209.856,209.856,22800000.0
2006-06-09 05:40:00,209.858,209.884,209.851,209.884,49399999.0
2006-06-09 05:41:00,209.885,209.885,209.858,209.868,42000000.0
2006-06-09 05:42:00,209.845,209.845,209.845,209.845,27799999.0
2006-06-09 05:43:00,209.852,209.862,209.846,209.854,33700000.0
2006-06-09 05:44:00,209.869,209.869,209.831,209.839,35300000.0
2006-06-09 05:45:00,209.833,209.833,209.823,209.828,41400000.0
2006-06-09 05:46:00,209.819,209.843,209.819,209.83,58500000.0
2006-06-09 05:47:00,209.846,209.872,209.846,209.861,40000000.0
2006-06-09 05:48:00,209.857,209.867,209.844,209.867,52000000.0
2006-06-09 05:49:00,209.864,209.865,209.84,209.865,51900001.0
2006-06-09 05:50:00,209.851,209.9,209.851,209.893,86399999.0
2006-06-09 05:51:00,209.897,209.945,209.897,209.927,79099999.0
2006-06-09 05:52:00,209.945,209.97,209.937,209.97,81500000.0
2006-06-09 05:53:00,209.955,209.995,209.951,209.995,35400000.0
2006-06-09 05:54:00,209.997,210.016,209.99,210.016,46500000.0
2006-06-09 05:55:00,210.003,210.025,210.0,210.02,49199999.0
2006-06-09 05:56:00,210.016,210.026,209.995,210.002,107900001.0
2006-06-09 05:57:00,210.013,210.013,209.979,210.001,23500000.0
2006-06-09 05:58:00,209.998,210.024,209.979,210.024,46699999.0
2006-06-09 05:59:00,210.033,210.058,210.018,210.018,25500000.0
2006-06-09 06:00:00,210.015,210.028,210.007,210.02,27000000.0
2006-06-09 06:01:00,210.02,210.038,210.011,210.022,31600000.0
2006-06-09 06:02:00,210.017,210.021,210.0,210.0,27500000.0
2006-06-09 06:03:00,210.001,210.001,209.963,209.97,35900000.0
2006-06-09 06:04:00,209.956,209.974,209.946,209.961,35800000.0
2006-06-09 06:05:00,209.961,209.981,209.961,209.981,49300000.0
2006-06-09 06:06:00,209.969,209.969,209.916,209.949,110200000.0
2006-06-09 06:07:00,209.965,209.976,209.963,209.973,45699999.0
2006-06-09 06:08:00,209.946,209.955,209.941,209.953,120900002.0
2006-06-09 06:09:00,209.941,209.956,209.935,209.94,57000000.0
2006-06-09 06:10:00,209.949,209.949,209.915,209.927,36400000.0
2006-06-09 06:11:00,209.913,209.933,209.909,209.927,35900001.0
2006-06-09 06:12:00,209.932,209.946,209.932,209.946,5900000.0
2006-06-09 06:13:00,209.936,209.941,209.922,209.935,72600001.0
2006-06-09 06:14:00,209.934,209.941,209.917,209.937,106900000.0
2006-06-09 06:15:00,209.935,209.935,209.917,209.927,44400000.0
2006-06-09 06:16:00,209.926,209.926,209.918,209.918,13200000.0
2006-06-09 06:17:00,209.917,209.922,209.909,209.912,55000000.0
2006-06-09 06:18:00,209.901,209.923,209.901,209.91,20100000.0
2006-06-09 06:19:00,209.924,209.933,209.907,209.916,40400000.0
2006-06-09 06:20:00,209.923,209.923,209.905,209.918,71500001.0
2006-06-09 06:21:00,209.916,209.927,209.909,209.909,35100000.0
2006-06-09 06:22:00,209.908,209.938,209.908,209.92,41300001.0
2006-06-09 06:23:00,209.942,209.942,209.906,209.911,64799999.0
2006-06-09 06:24:00,209.909,209.947,209.909,209.937,27100000.0
2006-06-09 06:25:00,209.93,209.937,209.923,209.928,33500000.0
2006-06-09 06:26:00,209.928,209.959,209.927,209.959,52600000.0
2006-06-09 06:27:00,209.945,209.98,209.945,209.98,60199999.0
2006-06-09 06:28:00,209.977,209.977,209.954,209.96,53800000.0
2006-06-09 06:29:00,209.963,209.97,209.941,209.941,29600000.0
2006-06-09 06:30:00,209.929,209.948,209.92,209.92,38600000.0
2006-06-09 06:31:00,209.92,209.933,209.912,209.933,65800000.0
2006-06-09 06:32:00,209.912,209.915,209.901,209.901,34300000.0
2006-06-09 06:33:00,209.909,209.922,209.908,209.91,44000000.0
2006-06-09 06:34:00,209.898,209.912,209.894,209.909,48700000.0
2006-06-09 06:35:00,209.907,209.924,209.894,209.894,41199999.0
2006-06-09 06:36:00,209.907,209.924,209.907,209.917,37800000.0
2006-06-09 06:37:00,209.918,209.927,209.915,209.915,30300000.0
2006-06-09 06:38:00,209.938,209.946,209.927,209.928,26800000.0
2006-06-09 06:39:00,209.927,209.938,209.91,209.912,67000001.0
2006-06-09 06:40:00,209.903,209.913,209.895,209.913,59300000.0
2006-06-09 06:41:00,209.916,209.932,209.916,209.918,33700000.0
2006-06-09 06:42:00,209.911,209.931,209.911,209.931,60000000.0
2006-06-09 06:43:00,209.931,209.94,209.918,209.921,35100000.0
2006-06-09 06:44:00,209.925,209.93,209.925,209.927,52899999.0
2006-06-09 06:45:00,209.925,209.925,209.91,209.925,55200000.0
2006-06-09 06:46:00,209.915,209.932,209.915,209.931,67899999.0
2006-06-09 06:47:00,209.923,209.923,209.897,209.901,24300000.0
2006-06-09 06:48:00,209.887,209.907,209.86,209.907,57400000.0
2006-06-09 06:49:00,209.873,209.877,209.845,209.875,17000000.0
2006-06-09 06:50:00,209.88,209.889,209.865,209.865,26400000.0
2006-06-09 06:51:00,209.868,209.868,209.842,209.844,90200000.0
2006-06-09 06:52:00,209.837,209.844,209.819,209.844,38500000.0
2006-06-09 06:53:00,209.845,209.861,209.838,209.848,31900000.0
2006-06-09 06:54:00,209.824,209.824,209.807,209.818,42500000.0
2006-06-09 06:55:00,209.808,209.822,209.791,209.822,26700000.0
2006-06-09 06:56:00,209.843,209.843,209.817,209.829,75800001.0
2006-06-09 06:57:00,209.844,209.844,209.822,209.835,60700000.0
2006-06-09 06:58:00,209.821,209.841,209.817,209.817,29100000.0
2006-06-09 06:59:00,209.803,209.824,209.792,209.795,43200000.0
2006-06-09 07:00:00,209.748,209.748,209.69,209.696,22300000.0
2006-06-09 07:01:00,209.71,209.745,209.679,209.744,31200000.0
2006-06-09 07:02:00,209.745,209.745,209.7,209.721,32500000.0
2006-06-09 07:03:00,209.719,209.719,209.696,209.712,61100000.0
2006-06-09 07:04:00,209.713,209.721,209.692,209.717,78200001.0
2006-06-09 07:05:00,209.715,209.75,209.713,209.75,70600000.0
2006-06-09 07:06:00,209.75,209.756,209.734,209.735,92100001.0
2006-06-09 07:07:00,209.754,209.775,209.754,209.764,48100000.0
2006-06-09 07:08:00,209.787,209.787,209.772,209.775,36900000.0
2006-06-09 07:09:00,209.799,209.814,209.79,209.79,49200001.0
2006-06-09 07:10:00,209.793,209.812,209.78,209.783,25400000.0
2006-06-09 07:11:00,209.778,209.781,209.766,209.777,49400000.0
2006-06-09 07:12:00,209.785,209.8,209.778,209.778,67499999.0
2006-06-09 07:13:00,209.756,209.785,209.756,209.785,46300000.0
2006-06-09 07:14:00,209.777,209.787,209.767,209.783,41500000.0
2006-06-09 07:15:00,209.779,209.779,209.76,209.76,69300001.0
2006-06-09 07:16:00,209.776,209.778,209.758,209.768,102000000.0
2006-06-09 07:17:00,209.782,209.8,209.761,209.766,24400000.0
2006-06-09 07:18:00,209.775,209.789,209.773,209.783,26900000.0
2006-06-09 07:19:00,209.806,209.839,209.788,209.839,86699999.0
2006-06-09 07:20:00,209.827,209.827,209.799,209.823,46100001.0
2006-06-09 07:21:00,209.817,209.826,209.815,209.82,51900000.0
2006-06-09 07:22:00,209.821,209.835,209.803,209.835,28700000.0
2006-06-09 07:23:00,209.863,209.903,209.863,209.884,23600000.0
2006-06-09 07:24:00,209.882,209.882,209.841,209.841,61700000.0
2006-06-09 07:25:00,209.834,209.843,209.813,209.824,49200000.0
2006-06-09 07:26:00,209.82,209.82,209.79,209.815,23600000.0
2006-06-09 07:27:00,209.814,209.814,209.784,209.785,30000000.0
2006-06-09 07:28:00,209.787,209.803,209.78,209.785,64800001.0
2006-06-09 07:29:00,209.803,209.808,209.788,209.805,123299999.0
2006-06-09 07:30:00,209.796,209.825,209.789,209.819,85000000.0
2006-06-09 07:31:00,209.823,209.858,209.823,209.848,69200000.0
2006-06-09 07:32:00,209.841,209.844,209.828,209.832,36400000.0
2006-06-09 07:33:00,209.798,209.825,209.793,209.825,31000000.0
2006-06-09 07:34:00,209.835,209.866,209.835,209.86,68900001.0
2006-06-09 07:35:00,209.88,209.89,209.874,209.885,86799998.0
2006-06-09 07:36:00,209.878,209.882,209.844,209.858,31500000.0
2006-06-09 07:37:00,209.85,209.863,209.825,209.853,52100000.0
2006-06-09 07:38:00,209.85,209.875,209.85,209.875,57300000.0
2006-06-09 07:39:00,209.875,209.886,209.858,209.878,49800000.0
2006-06-09 07:40:00,209.882,209.882,209.853,209.871,31800000.0
2006-06-09 07:41:00,209.877,209.877,209.86,209.86,61900000.0
2006-06-09 07:42:00,209.872,209.896,209.872,209.892,36799999.0
2006-06-09 07:43:00,209.878,209.9,209.874,209.897,52000000.0
2006-06-09 07:44:00,209.898,209.915,209.892,209.899,29100000.0
2006-06-09 07:45:00,209.903,209.909,209.885,209.902,42500000.0
2006-06-09 07:46:00,209.892,209.907,209.874,209.891,52400000.0
2006-06-09 07:47:00,209.887,209.891,209.867,209.884,46800000.0
2006-06-09 07:48:00,209.877,209.89,209.865,209.871,120800002.0
2006-06-09 07:49:00,209.858,209.86,209.846,209.854,31200001.0
2006-06-09 07:50:00,209.849,209.849,209.835,209.842,53800000.0
2006-06-09 07:51:00,209.855,209.899,209.833,209.899,48900000.0
2006-06-09 07:52:00,209.898,209.914,209.866,209.866,50300000.0
2006-06-09 07:53:00,209.865,209.915,209.865,209.915,50000000.0
2006-06-09 07:54:00,209.938,209.938,209.898,209.915,53400001.0
2006-06-09 07:55:00,209.894,209.939,209.894,209.939,71900000.0
2006-06-09 07:56:00,209.946,209.96,209.939,209.943,75200000.0
2006-06-09 07:57:00,209.951,209.965,209.944,209.944,52100001.0
2006-06-09 07:58:00,209.942,209.942,209.904,209.937,61000000.0
2006-06-09 07:59:00,209.94,209.998,209.93,209.998,21000000.0
2006-06-09 08:00:00,210.007,210.007,209.985,209.995,27600000.0
2006-06-09 08:01:00,210.007,210.007,209.961,209.985,54300000.0
2006-06-09 08:02:00,210.003,210.05,210.003,210.05,70400000.0
2006-06-09 08:03:00,210.06,210.064,210.032,210.042,68100001.0
2006-06-09 08:04:00,210.025,210.058,210.025,210.05,20000000.0
2006-06-09 08:05:00,210.056,210.056,210.015,210.015,41500000.0
2006-06-09 08:06:00,210.016,210.034,210.002,210.028,24800000.0
2006-06-09 08:07:00,210.01,210.033,210.008,210.01,31200000.0
2006-06-09 08:08:00,210.015,210.02,209.97,209.97,51200001.0
2006-06-09 08:09:00,209.963,209.984,209.944,209.961,28300000.0
2006-06-09 08:10:00,209.959,209.988,209.951,209.988,39300000.0
2006-06-09 08:11:00,210.005,210.005,209.98,209.98,36700000.0
2006-06-09 08:12:00,209.977,210.002,209.976,209.995,63499999.0
2006-06-09 08:13:00,209.997,209.997,209.948,209.948,37800000.0
2006-06-09 08:14:00,209.942,209.983,209.942,209.983,49500001.0
2006-06-09 08:15:00,209.98,210.002,209.966,210.002,36700000.0
2006-06-09 08:16:00,210.0,210.019,209.982,210.019,34800000.0
2006-06-09 08:17:00,210.041,210.075,210.036,210.06,47400000.0
2006-06-09 08:18:00,210.05,210.05,210.032,210.037,16200000.0
2006-06-09 08:19:00,210.054,210.085,210.054,210.06,35700000.0
2006-06-09 08:20:00,210.056,210.105,210.053,210.09,38800000.0
2006-06-09 08:21:00,210.084,210.13,210.075,210.075,45100000.0
2006-06-09 08:22:00,210.064,210.086,210.064,210.066,86500002.0
2006-06-09 08:23:00,210.063,210.082,210.063,210.07,37300000.0
2006-06-09 08:24:00,210.071,210.071,210.05,210.066,36599999.0
2006-06-09 08:25:00,210.04,210.051,210.029,210.037,40500000.0
2006-06-09 08:26:00,210.02,210.035,210.02,210.035,39799999.0
2006-06-09 08:27:00,210.052,210.061,210.039,210.05,45000000.0
2006-06-09 08:28:00,210.045,210.045,210.012,210.012,78699998.0
2006-06-09 08:29:00,210.005,210.031,209.987,210.026,49300000.0
2006-06-09 08:30:00,210.01,210.02,209.986,210.003,59900001.0
2006-06-09 08:31:00,209.985,209.986,209.941,209.941,53800000.0
2006-06-09 08:32:00,209.931,209.941,209.921,209.924,46400000.0
2006-06-09 08:33:00,209.91,209.931,209.896,209.9,63500000.0
2006-06-09 08:34:00,209.923,210.003,209.921,210.003,68299999.0
2006-06-09 08:35:00,209.997,209.997,209.962,209.974,63500000.0
2006-06-09 08:36:00,209.946,209.946,209.877,209.9,47100000.0
2006-06-09 08:37:00,209.887,209.896,209.868,209.896,65600000.0
2006-06-09 08:38:00,209.91,209.923,209.875,209.905,67799999.0
2006-06-09 08:39:00,209.911,209.921,209.89,209.894,69400000.0
2006-06-09 08:40:00,209.878,209.878,209.862,209.874,58900000.0
2006-06-09 08:41:00,209.864,209.864,209.842,209.842,30800000.0
2006-06-09 08:42:00,209.854,209.88,209.826,209.826,67300000.0
2006-06-09 08:43:00,209.821,209.832,209.803,209.807,53299999.0
2006-06-09 08:44:00,209.816,209.828,209.774,209.805,95300000.0
2006-06-09 08:45:00,209.809,209.822,209.807,209.807,89199999.0
2006-06-09 08:46:00,209.802,209.804,209.787,209.791,20800000.0
2006-06-09 08:47:00,209.789,209.816,209.789,209.797,18000000.0
2006-06-09 08:48:00,209.802,209.817,209.802,209.817,20500000.0
2006-06-09 08:49:00,209.817,209.849,209.809,209.843,44400000.0
2006-06-09 08:50:00,209.868,209.918,209.868,209.918,50699999.0
2006-06-09 08:51:00,209.903,209.962,209.899,209.962,91000001.0
2006-06-09 08:52:00,209.966,209.966,209.932,209.945,50800000.0
2006-06-09 08:53:00,209.922,209.951,209.922,209.942,43000000.0
2006-06-09 08:54:00,209.924,209.955,209.924,209.955,59500000.0
2006-06-09 08:55:00,209.968,209.979,209.954,209.979,53300000.0
2006-06-09 08:56:00,209.959,209.971,209.953,209.953,91300002.0
2006-06-09 08:57:00,209.946,209.977,209.943,209.95,45400000.0
2006-06-09 08:58:00,209.96,210.065,209.96,210.043,41499999.0
2006-06-09 08:59:00,210.045,210.045,210.009,210.013,23700000.0
2006-06-09 09:00:00,210.006,210.006,209.978,209.986,39500000.0
2006-06-09 09:01:00,209.97,210.007,209.96,209.96,61700001.0
2006-06-09 09:02:00,209.978,210.031,209.978,209.999,30500000.0
2006-06-09 09:03:00,210.002,210.005,209.978,209.994,40200001.0
2006-06-09 09:04:00,209.994,210.046,209.994,210.035,26100000.0
2006-06-09 09:05:00,210.029,210.035,210.016,210.024,27900000.0
2006-06-09 09:06:00,210.004,210.004,209.915,209.915,50900000.0
2006-06-09 09:07:00,209.913,209.933,209.908,209.909,48200000.0
2006-06-09 09:08:00,209.908,209.925,209.861,209.861,49100001.0
2006-06-09 09:09:00,209.836,209.836,209.741,209.741,63300000.0
2006-06-09 09:10:00,209.78,209.827,209.78,209.812,37400000.0
2006-06-09 09:11:00,209.812,209.841,209.812,209.841,25800000.0
2006-06-09 09:12:00,209.864,209.887,209.852,209.865,56900000.0
2006-06-09 09:13:00,209.875,209.894,209.858,209.894,76100001.0
2006-06-09 09:14:00,209.904,209.904,209.893,209.893,79400000.0
2006-06-09 09:15:00,209.925,209.925,209.882,209.888,43000000.0
2006-06-09 09:16:00,209.888,209.892,209.878,209.88,41299999.0
2006-06-09 09:17:00,209.86,209.86,209.812,209.835,50600000.0
2006-06-09 09:18:00,209.828,209.829,209.783,209.803,60400000.0
2006-06-09 09:19:00,209.792,209.822,209.778,209.822,35100000.0
2006-06-09 09:20:00,209.832,209.832,209.822,209.822,17900000.0
2006-06-09 09:21:00,209.811,209.841,209.804,209.832,50400000.0
2006-06-09 09:22:00,209.816,209.836,209.81,209.835,78800001.0
2006-06-09 09:23:00,209.857,209.857,209.809,209.809,32300000.0
2006-06-09 09:24:00,209.8,209.809,209.785,209.799,60700000.0
2006-06-09 09:25:00,209.788,209.788,209.757,209.77,46500000.0
2006-06-09 09:26:00,209.792,209.823,209.792,209.818,73800000.0
2006-06-09 09:27:00,209.825,209.858,209.825,209.853,52499999.0
2006-06-09 09:28:00,209.862,209.93,209.862,209.93,37100000.0
2006-06-09 09:29:00,209.924,209.944,209.892,209.895,37100000.0
2006-06-09 09:30:00,209.887,209.891,209.857,209.857,37599999.0
2006-06-09 09:31:00,209.855,209.867,209.841,209.849,64400000.0
2006-06-09 09:32:00,209.849,209.865,209.834,209.834,77700000.0
2006-06-09 09:33:00,209.836,209.906,209.834,209.89,47300000.0
2006-06-09 09:34:00,209.879,209.879,209.847,209.878,51800000.0
2006-06-09 09:35:00,209.873,209.987,209.873,209.979,49300001.0
2006-06-09 09:36:00,209.98,210.009,209.976,209.992,53200000.0
2006-06-09 09:37:00,209.957,210.031,209.957,210.031,80600001.0
2006-06-09 09:38:00,210.021,210.051,210.015,210.036,45000000.0
2006-06-09 09:39:00,210.033,210.033,209.957,209.96,87499999.0
2006-06-09 09:40:00,209.935,209.935,209.913,209.918,35200000.0
2006-06-09 09:41:00,209.896,209.896,209.868,209.883,36000000.0
2006-06-09 09:42:00,209.891,209.914,209.88,209.914,38700000.0
2006-06-09 09:43:00,209.897,209.938,209.897,209.922,17900000.0
2006-06-09 09:44:00,209.913,209.947,209.91,209.911,57600000.0
2006-06-09 09:45:00,209.902,209.917,209.9,209.906,31500000.0
2006-06-09 09:46:00,209.895,209.929,209.895,209.901,65300000.0
2006-06-09 09:47:00,209.908,209.924,209.896,209.923,44700000.0
2006-06-09 09:48:00,209.937,209.944,209.912,209.912,31400000.0
2006-06-09 09:49:00,209.919,209.965,209.919,209.957,44900000.0
2006-06-09 09:50:00,209.954,209.961,209.93,209.951,60100000.0
2006-06-09 09:51:00,209.948,209.948,209.929,209.929,24100000.0
2006-06-09 09:52:00,209.937,209.94,209.927,209.933,92499999.0
2006-06-09 09:53:00,209.941,209.941,209.921,209.924,46800000.0
2006-06-09 09:54:00,209.915,209.928,209.899,209.928,67700000.0
2006-06-09 09:55:00,209.95,209.974,209.95,209.965,27900000.0
2006-06-09 09:56:00,209.954,209.965,209.939,209.954,53200000.0
2006-06-09 09:57:00,209.932,209.938,209.93,209.93,45700000.0
2006-06-09 09:58:00,209.928,209.955,209.928,209.948,44700000.0
2006-06-09 09:59:00,209.923,209.936,209.894,209.894,58200000.0
2006-06-09 10:00:00,209.9,209.909,209.872,209.872,65800001.0
2006-06-09 10:01:00,209.872,209.912,209.866,209.894,85600000.0
2006-06-09 10:02:00,209.92,209.931,209.917,209.931,25900000.0
2006-06-09 10:03:00,209.922,209.949,209.914,209.949,28300000.0
2006-06-09 10:04:00,209.955,209.97,209.935,209.935,37000000.0
2006-06-09 10:05:00,209.942,209.942,209.914,209.915,21800000.0
2006-06-09 10:06:00,209.906,209.916,209.891,209.903,53200001.0
2006-06-09 10:07:00,209.892,209.892,209.871,209.88,36500000.0
2006-06-09 10:08:00,209.861,209.896,209.861,209.896,14700000.0
2006-06-09 10:09:00,209.915,209.92,209.905,209.91,45000000.0
2006-06-09 10:10:00,209.915,209.92,209.902,209.92,33400000.0
2006-06-09 10:11:00,209.905,209.925,209.905,209.92,58600000.0
2006-06-09 10:12:00,209.905,209.907,209.882,209.907,50300000.0
2006-06-09 10:13:00,209.896,209.906,209.88,209.88,26200000.0
2006-06-09 10:14:00,209.882,209.888,209.867,209.867,37100000.0
2006-06-09 10:15:00,209.868,209.892,209.85,209.892,76900000.0
2006-06-09 10:16:00,209.908,209.911,209.897,209.897,47100000.0
2006-06-09 10:17:00,209.886,209.9,209.886,209.897,58100000.0
2006-06-09 10:18:00,209.884,209.9,209.876,209.9,61700001.0
2006-06-09 10:19:00,209.896,209.896,209.878,209.895,43200000.0
2006-06-09 10:20:00,209.897,209.897,209.865,209.882,61000000.0
2006-06-09 10:21:00,209.869,209.882,209.86,209.866,69300001.0
2006-06-09 10:22:00,209.885,209.897,209.874,209.885,27700000.0
2006-06-09 10:23:00,209.886,209.894,209.872,209.887,65300000.0
2006-06-09 10:24:00,209.878,209.88,209.865,209.88,34099999.0
2006-06-09 10:25:00,209.892,209.911,209.892,209.902,62699999.0
2006-06-09 10:26:00,209.92,209.925,209.911,209.911,37400000.0
2006-06-09 10:27:00,209.932,209.954,209.929,209.951,81400000.0
2006-06-09 10:28:00,209.943,209.946,209.929,209.934,53300001.0
2006-06-09 10:29:00,209.943,209.943,209.914,209.917,51099999.0
2006-06-09 10:30:00,209.905,209.938,209.889,209.938,69900000.0
2006-06-09 10:31:00,209.935,209.948,209.926,209.926,59800000.0
2006-06-09 10:32:00,209.919,209.932,209.892,209.892,80199999.0
2006-06-09 10:33:00,209.907,209.941,209.907,209.923,104799999.0
2006-06-09 10:34:00,209.928,209.936,209.91,209.91,58600000.0
2006-06-09 10:35:00,209.915,209.934,209.913,209.922,53600000.0
2006-06-09 10:36:00,209.934,209.934,209.914,209.92,54100001.0
2006-06-09 10:37:00,209.911,209.929,209.908,209.923,27100000.0
2006-06-09 10:38:00,209.92,209.933,209.91,209.931,53700000.0
2006-06-09 10:39:00,209.936,209.956,209.933,209.939,58600001.0
2006-06-09 10:40:00,209.937,209.965,209.927,209.965,26600000.0
2006-06-09 10:41:00,209.971,209.971,209.92,209.951,59000000.0
2006-06-09 10:42:00,209.961,209.977,209.946,209.977,69100001.0
2006-06-09 10:43:00,209.98,210.006,209.977,210.006,73200000.0
2006-06-09 10:44:00,210.01,210.01,209.973,210.005,53800001.0
2006-06-09 10:45:00,210.007,210.007,209.968,209.995,56300000.0
2006-06-09 10:46:00,209.971,209.998,209.971,209.982,36500000.0
2006-06-09 10:47:00,209.978,209.978,209.935,209.951,80099999.0
2006-06-09 10:48:00,209.948,209.96,209.939,209.939,69100000.0
2006-06-09 10:49:00,209.93,209.965,209.92,209.965,34600000.0
2006-06-09 10:50:00,209.949,209.95,209.917,209.95,23100000.0
2006-06-09 10:51:00,209.953,209.953,209.896,209.923,45400000.0
2006-06-09 10:52:00,209.923,209.923,209.894,209.903,41800000.0
2006-06-09 10:53:00,209.9,209.909,209.89,209.9,63700000.0
2006-06-09 10:54:00,209.885,209.898,209.882,209.892,50900000.0
2006-06-09 10:55:00,209.878,209.878,209.864,209.875,54900001.0
2006-06-09 10:56:00,209.857,209.875,209.846,209.865,59799999.0
2006-06-09 10:57:00,209.874,209.892,209.868,209.879,35300000.0
2006-06-09 10:58:00,209.881,209.887,209.855,209.873,54500000.0
2006-06-09 10:59:00,209.854,209.868,209.834,209.868,37299999.0
2006-06-09 11:00:00,209.884,209.884,209.871,209.877,18200000.0
2006-06-09 11:01:00,209.897,209.91,209.888,209.91,50400000.0
2006-06-09 11:02:00,209.919,209.944,209.914,209.923,65000000.0
2006-06-09 11:03:00,209.931,209.947,209.925,209.937,59100000.0
2006-06-09 11:04:00,209.936,209.94,209.91,209.937,32300000.0
2006-06-09 11:05:00,209.932,209.935,209.925,209.929,29700000.0
2006-06-09 11:06:00,209.915,209.915,209.863,209.887,104600000.0
2006-06-09 11:07:00,209.886,209.922,209.886,209.899,40900000.0
2006-06-09 11:08:00,209.921,209.93,209.909,209.92,33600000.0
2006-06-09 11:09:00,209.905,209.924,209.892,209.924,52299999.0
2006-06-09 11:10:00,209.94,209.942,209.92,209.929,23700000.0
2006-06-09 11:11:00,209.936,209.951,209.932,209.948,60100001.0
2006-06-09 11:12:00,209.959,209.959,209.932,209.954,37900000.0
2006-06-09 11:13:00,209.957,209.971,209.931,209.947,36900000.0
2006-06-09 11:14:00,209.95,209.95,209.901,209.906,48700000.0
2006-06-09 11:15:00,209.896,209.896,209.872,209.886,34600000.0
2006-06-09 11:16:00,209.905,209.973,209.905,209.973,38100000.0
2006-06-09 11:17:00,209.968,210.003,209.964,210.003,82400000.0
2006-06-09 11:18:00,209.973,209.975,209.955,209.955,40100000.0
2006-06-09 11:19:00,209.937,209.937,209.92,209.924,32500000.0
2006-06-09 11:20:00,209.919,209.947,209.894,209.947,79800000.0
2006-06-09 11:21:00,209.965,209.966,209.949,209.966,40799999.0
2006-06-09 11:22:00,209.979,209.992,209.974,209.992,31300000.0
2006-06-09 11:23:00,210.002,210.007,209.935,209.935,26600000.0
2006-06-09 11:24:00,209.953,209.971,209.948,209.964,45600000.0
2006-06-09 11:25:00,209.945,209.945,209.92,209.928,66300001.0
2006-06-09 11:26:00,209.921,209.942,209.896,209.942,50800000.0
2006-06-09 11:27:00,209.931,209.932,209.921,209.925,29900000.0
2006-06-09 11:28:00,209.936,209.966,209.931,209.966,34100000.0
2006-06-09 11:29:00,209.997,209.997,209.936,209.941,48500001.0
2006-06-09 11:30:00,209.948,209.998,209.948,209.971,58600000.0
2006-06-09 11:31:00,209.977,209.979,209.953,209.972,43400000.0
2006-06-09 11:32:00,209.946,209.946,209.888,209.888,41500000.0
2006-06-09 11:33:00,209.871,209.973,209.869,209.953,58199999.0
2006-06-09 11:34:00,209.943,209.966,209.943,209.965,65999999.0
2006-06-09 11:35:00,209.939,209.945,209.92,209.945,70400000.0
2006-06-09 11:36:00,209.946,209.96,209.931,209.938,56900000.0
2006-06-09 11:37:00,209.933,209.936,209.922,209.936,44199999.0
2006-06-09 11:38:00,209.936,209.946,209.919,209.946,60000000.0
2006-06-09 11:39:00,209.944,209.95,209.935,209.946,67600000.0
2006-06-09 11:40:00,209.941,209.984,209.941,209.984,65399999.0
2006-06-09 11:41:00,209.995,210.001,209.987,209.987,24700000.0
2006-06-09 11:42:00,209.979,210.025,209.978,210.016,104099999.0
2006-06-09 11:43:00,210.014,210.015,209.987,209.987,61400001.0
2006-06-09 11:44:00,210.006,210.006,209.975,209.975,45300000.0
2006-06-09 11:45:00,209.961,209.983,209.961,209.976,71100001.0
2006-06-09 11:46:00,209.98,209.999,209.98,209.983,41000000.0
2006-06-09 11:47:00,209.978,209.982,209.969,209.969,25600000.0
2006-06-09 11:48:00,209.971,209.981,209.971,209.979,48700000.0
2006-06-09 11:49:00,209.961,209.969,209.946,209.96,40900000.0
2006-06-09 11:50:00,209.96,209.968,209.946,209.946,47900000.0
2006-06-09 11:51:00,209.971,209.984,209.971,209.973,66600001.0
2006-06-09 11:52:00,209.974,209.988,209.952,209.965,22100000.0
2006-06-09 11:53:00,209.975,209.975,209.897,209.897,66500000.0
2006-06-09 11:54:00,209.911,209.925,209.903,209.907,19200000.0
2006-06-09 11:55:00,209.913,209.916,209.897,209.906,31800000.0
2006-06-09 11:56:00,209.894,209.894,209.865,209.888,46500000.0
2006-06-09 11:57:00,209.878,209.94,209.876,209.94,36100000.0
2006-06-09 11:58:00,209.938,209.938,209.894,209.894,71299999.0
2006-06-09 11:59:00,209.911,209.917,209.9,209.915,29500000.0
2006-06-09 12:00:00,209.931,209.931,209.914,209.93,67300000.0
2006-06-09 12:01:00,209.934,209.945,209.897,209.9,81999999.0
2006-06-09 12:02:00,209.907,209.907,209.85,209.858,67099999.0
2006-06-09 12:03:00,209.852,209.852,209.813,209.834,57700000.0
2006-06-09 12:04:00,209.834,209.847,209.824,209.825,60400000.0
2006-06-09 12:05:00,209.826,209.836,209.805,209.805,41100000.0
2006-06-09 12:06:00,209.815,209.877,209.815,209.877,35100000.0
2006-06-09 12:07:00,209.887,209.887,209.866,209.88,39500000.0
2006-06-09 12:08:00,209.899,209.92,209.894,209.92,57500000.0
2006-06-09 12:09:00,209.894,209.924,209.884,209.918,25100000.0
2006-06-09 12:10:00,209.928,209.942,209.907,209.938,48600000.0
2006-06-09 12:11:00,209.926,209.926,209.871,209.903,70300001.0
2006-06-09 12:12:00,209.896,209.915,209.887,209.914,71400000.0
2006-06-09 12:13:00,209.915,209.915,209.896,209.902,46800000.0
2006-06-09 12:14:00,209.904,209.916,209.903,209.903,51200000.0
2006-06-09 12:15:00,209.887,209.915,209.863,209.863,40600000.0
2006-06-09 12:16:00,209.845,209.85,209.809,209.809,78300000.0
2006-06-09 12:17:00,209.825,209.903,209.818,209.903,61800000.0
2006-06-09 12:18:00,209.919,209.934,209.917,209.917,35400000.0
2006-06-09 12:19:00,209.904,209.904,209.846,209.868,62500001.0
2006-06-09 12:20:00,209.863,209.863,209.841,209.86,65900001.0
2006-06-09 12:21:00,209.859,209.868,209.842,209.859,34200000.0
2006-06-09 12:22:00,209.872,209.883,209.872,209.88,25100000.0
2006-06-09 12:23:00,209.893,209.916,209.883,209.916,23800000.0
2006-06-09 12:24:00,209.915,209.937,209.915,209.927,44199999.0
2006-06-09 12:25:00,209.94,209.997,209.94,209.997,63900000.0
2006-06-09 12:26:00,209.986,209.995,209.971,209.995,64900000.0
2006-06-09 12:27:00,209.986,210.003,209.986,210.001,24100000.0
2006-06-09 12:28:00,209.996,209.996,209.964,209.968,32200000.0
2006-06-09 12:29:00,209.965,209.974,209.941,209.941,76400001.0
2006-06-09 12:30:00,209.934,209.934,209.921,209.934,52900000.0
2006-06-09 12:31:00,209.939,209.943,209.906,209.908,50400000.0
2006-06-09 12:32:00,209.91,209.933,209.898,209.933,39699999.0
2006-06-09 12:33:00,209.927,209.932,209.922,209.927,19800000.0
2006-06-09 12:34:00,209.926,209.928,209.896,209.897,63400000.0
2006-06-09 12:35:00,209.924,209.946,209.904,209.934,25200000.0
2006-06-09 12:36:00,209.933,209.946,209.927,209.927,80500001.0
2006-06-09 12:37:00,209.934,209.949,209.917,209.922,102400000.0
2006-06-09 12:38:00,209.915,209.915,209.886,209.9,85500001.0
2006-06-09 12:39:00,209.89,209.928,209.89,209.928,68300000.0
2006-06-09 12:40:00,209.941,209.977,209.941,209.947,47900000.0
2006-06-09 12:41:00,209.949,209.972,209.949,209.953,114599998.0
2006-06-09 12:42:00,209.959,209.962,209.939,209.942,54400000.0
2006-06-09 12:43:00,209.939,209.965,209.926,209.965,23500000.0
2006-06-09 12:44:00,209.971,209.978,209.966,209.971,33800000.0
2006-06-09 12:45:00,209.966,209.979,209.947,209.979,41300000.0
2006-06-09 12:46:00,209.975,209.995,209.969,209.973,39400000.0
2006-06-09 12:47:00,209.968,209.98,209.939,209.98,81600000.0
2006-06-09 12:48:00,209.966,209.989,209.966,209.982,59500000.0
2006-06-09 12:49:00,209.982,210.016,209.982,209.983,90200001.0
2006-06-09 12:50:00,209.998,210.011,209.997,209.999,36800000.0
2006-06-09 12:51:00,209.998,210.003,209.989,209.99,51499999.0
2006-06-09 12:52:00,209.983,210.04,209.983,210.035,44200000.0
2006-06-09 12:53:00,210.013,210.013,209.953,209.953,33600001.0
2006-06-09 12:54:00,209.982,209.99,209.969,209.99,80000000.0
2006-06-09 12:55:00,209.982,209.989,209.974,209.988,41600000.0
2006-06-09 12:56:00,209.988,209.995,209.988,209.992,11700000.0
2006-06-09 12:57:00,209.987,209.998,209.978,209.998,48900000.0
2006-06-09 12:58:00,209.995,210.004,209.973,209.973,49000000.0
2006-06-09 12:59:00,209.969,209.969,209.932,209.941,34400000.0
2006-06-09 13:00:00,209.926,209.942,209.919,209.93,37100000.0
2006-06-09 13:01:00,209.915,209.927,209.895,209.92,38400000.0
2006-06-09 13:02:00,209.896,209.906,209.874,209.884,58600000.0
2006-06-09 13:03:00,209.879,209.902,209.861,209.883,79100000.0
2006-06-09 13:04:00,209.898,209.958,209.898,209.908,59000000.0
2006-06-09 13:05:00,209.916,209.922,209.902,209.918,68500000.0
2006-06-09 13:06:00,209.933,209.945,209.918,209.92,76100000.0
2006-06-09 13:07:00,209.914,209.937,209.885,209.885,40300000.0
2006-06-09 13:08:00,209.861,209.9,209.861,209.898,62500001.0
2006-06-09 13:09:00,209.913,209.913,209.89,209.89,112700000.0
2006-06-09 13:10:00,209.904,209.934,209.904,209.925,54300000.0
2006-06-09 13:11:00,209.936,209.943,209.925,209.937,49000001.0
2006-06-09 13:12:00,209.945,209.945,209.915,209.933,59300001.0
2006-06-09 13:13:00,209.935,209.946,209.928,209.929,37300000.0
2006-06-09 13:14:00,209.959,209.998,209.937,209.998,40300000.0
2006-06-09 13:15:00,209.985,210.002,209.969,209.978,40900000.0
2006-06-09 13:16:00,209.977,209.977,209.93,209.942,67600000.0
2006-06-09 13:17:00,209.926,209.936,209.91,209.91,57100000.0
2006-06-09 13:18:00,209.915,209.938,209.906,209.934,75900000.0
2006-06-09 13:19:00,209.93,209.951,209.93,209.933,54200000.0
2006-06-09 13:20:00,209.959,209.959,209.927,209.928,48900000.0
2006-06-09 13:21:00,209.929,209.941,209.891,209.914,49700000.0
2006-06-09 13:22:00,209.904,209.942,209.904,209.94,53200000.0
2006-06-09 13:23:00,209.952,209.994,209.933,209.994,47100000.0
2006-06-09 13:24:00,210.009,210.009,209.97,210.0,23100000.0
2006-06-09 13:25:00,210.008,210.027,209.988,210.007,43800000.0
2006-06-09 13:26:00,210.025,210.025,210.007,210.012,57300000.0
2006-06-09 13:27:00,209.998,210.037,209.989,210.035,40200000.0
2006-06-09 13:28:00,210.039,210.07,210.026,210.026,28300000.0
2006-06-09 13:29:00,209.993,210.043,209.991,210.003,81800001.0
2006-06-09 13:30:00,209.977,209.991,209.958,209.965,82300001.0
2006-06-09 13:31:00,209.959,209.999,209.959,209.999,48800000.0
2006-06-09 13:32:00,210.005,210.018,209.997,210.008,67300000.0
2006-06-09 13:33:00,210.027,210.05,210.022,210.036,51000000.0
2006-06-09 13:34:00,210.047,210.065,210.033,210.051,64999999.0
2006-06-09 13:35:00,210.06,210.07,210.045,210.048,30700000.0
2006-06-09 13:36:00,210.032,210.112,210.032,210.112,34000000.0
2006-06-09 13:37:00,210.104,210.104,210.066,210.075,30200000.0
2006-06-09 13:38:00,210.058,210.067,210.034,210.061,27600000.0
2006-06-09 13:39:00,210.072,210.092,210.026,210.027,32600000.0
2006-06-09 13:40:00,209.999,210.022,209.98,209.98,47300000.0
2006-06-09 13:41:00,209.985,209.985,209.943,209.943,24800000.0
2006-06-09 13:42:00,209.957,209.957,209.907,209.907,22800000.0
2006-06-09 13:43:00,209.901,209.901,209.886,209.892,74900000.0
2006-06-09 13:44:00,209.887,209.887,209.85,209.872,58900000.0
2006-06-09 13:45:00,209.849,209.872,209.849,209.861,43299999.0
2006-06-09 13:46:00,209.874,209.893,209.874,209.893,36600000.0
2006-06-09 13:47:00,209.9,209.915,209.882,209.882,93199999.0
2006-06-09 13:48:00,209.874,209.874,209.837,209.837,39700000.0
2006-06-09 13:49:00,209.832,209.832,209.808,209.809,50300000.0
2006-06-09 13:50:00,209.811,209.811,209.792,209.8,80000001.0
2006-06-09 13:51:00,209.8,209.813,209.783,209.803,55600000.0
2006-06-09 13:52:00,209.799,209.836,209.799,209.836,28900000.0
2006-06-09 13:53:00,209.858,209.942,209.858,209.939,38099999.0
2006-06-09 13:54:00,209.93,209.964,209.93,209.962,39000000.0
2006-06-09 13:55:00,209.965,209.976,209.938,209.94,28500000.0
2006-06-09 13:56:00,209.926,209.963,209.926,209.958,33500000.0
2006-06-09 13:57:00,209.966,209.99,209.961,209.99,34600000.0
2006-06-09 13:58:00,209.986,209.986,209.957,209.978,36700000.0
2006-06-09 13:59:00,209.979,209.99,209.945,209.956,61099999.0
2006-06-09 14:00:00,209.95,209.985,209.95,209.985,62399999.0
2006-06-09 14:01:00,209.998,210.001,209.973,209.975,35300000.0
2006-06-09 14:02:00,209.966,209.99,209.962,209.967,50700000.0
2006-06-09 14:03:00,209.948,209.972,209.948,209.971,25700000.0
2006-06-09 14:04:00,209.948,210.005,209.947,210.005,55000001.0
2006-06-09 14:05:00,209.997,210.019,209.994,210.019,24400000.0
2006-06-09 14:06:00,209.997,210.01,209.989,210.008,34900000.0
2006-06-09 14:07:00,210.024,210.024,209.998,209.999,50999999.0
2006-06-09 14:08:00,210.003,210.085,210.003,210.083,53300001.0
2006-06-09 14:09:00,210.078,210.078,210.059,210.067,23199999.0
2006-06-09 14:10:00,210.075,210.086,210.037,210.037,27800000.0
2006-06-09 14:11:00,210.028,210.063,210.028,210.049,49900000.0
2006-06-09 14:12:00,210.032,210.032,210.012,210.023,53900001.0
2006-06-09 14:13:00,210.005,210.017,209.994,210.009,61800000.0
2006-06-09 14:14:00,210.014,210.014,209.976,209.991,60099999.0
2006-06-09 14:15:00,210.001,210.001,209.969,209.969,38900000.0
2006-06-09 14:16:00,209.987,210.005,209.978,210.005,17300000.0
2006-06-09 14:17:00,209.989,209.998,209.984,209.998,31100000.0
2006-06-09 14:18:00,210.012,210.047,210.012,210.032,64900000.0
2006-06-09 14:19:00,210.036,210.064,210.036,210.049,38200000.0
2006-06-09 14:20:00,210.048,210.068,210.034,210.065,72199999.0
2006-06-09 14:21:00,210.05,210.072,210.046,210.06,53800000.0
2006-06-09 14:22:00,210.058,210.088,210.055,210.079,40000000.0
2006-06-09 14:23:00,210.083,210.117,210.061,210.11,24500000.0
2006-06-09 14:24:00,210.098,210.14,210.098,210.129,45000000.0
2006-06-09 14:25:00,210.122,210.122,210.057,210.065,42500000.0
2006-06-09 14:26:00,210.078,210.078,210.038,210.065,50400001.0
2006-06-09 14:27:00,210.057,210.095,210.043,210.095,39000000.0
2006-06-09 14:28:00,210.08,210.112,210.07,210.112,21800000.0
2006-06-09 14:29:00,210.119,210.119,209.888,209.888,29600000.0
2006-06-09 14:30:00,209.847,209.86,209.847,209.86,56200000.0
2006-06-09 14:31:00,209.881,209.922,209.86,209.86,19900000.0
2006-06-09 14:32:00,209.917,209.917,209.87,209.909,56200000.0
2006-06-09 14:33:00,209.921,209.949,209.904,209.921,54000001.0
2006-06-09 14:34:00,209.918,210.007,209.915,209.995,40600000.0
2006-06-09 14:35:00,210.017,210.017,209.934,209.939,35700000.0
2006-06-09 14:36:00,209.96,209.973,209.896,209.901,56900000.0
2006-06-09 14:37:00,209.902,209.902,209.844,209.845,23000000.0
2006-06-09 14:38:00,209.87,209.912,209.866,209.903,48199999.0
2006-06-09 14:39:00,209.912,209.936,209.903,209.929,70900001.0
2006-06-09 14:40:00,209.938,209.98,209.92,209.98,44100001.0
2006-06-09 14:41:00,210.011,210.011,209.946,209.946,20800000.0
2006-06-09 14:42:00,209.934,209.942,209.911,209.926,71699999.0
2006-06-09 14:43:00,209.911,209.956,209.907,209.921,35200000.0
2006-06-09 14:44:00,209.896,209.896,209.848,209.862,31900000.0
2006-06-09 14:45:00,209.86,209.915,209.852,209.893,67200000.0
2006-06-09 14:46:00,209.893,209.912,209.892,209.893,27500000.0
2006-06-09 14:47:00,209.875,209.906,209.851,209.895,41800000.0
2006-06-09 14:48:00,209.877,209.889,209.859,209.877,44000000.0
2006-06-09 14:49:00,209.868,209.871,209.843,209.847,51800000.0
2006-06-09 14:50:00,209.853,209.876,209.823,209.835,50300000.0
2006-06-09 14:51:00,209.842,209.895,209.842,209.865,67200000.0
2006-06-09 14:52:00,209.878,209.878,209.839,209.856,46600000.0
2006-06-09 14:53:00,209.859,209.878,209.852,209.852,29000000.0
2006-06-09 14:54:00,209.811,209.841,209.783,209.79,74500001.0
2006-06-09 14:55:00,209.796,209.834,209.796,209.815,63100000.0
2006-06-09 14:56:00,209.824,209.839,209.784,209.784,79599999.0
2006-06-09 14:57:00,209.782,209.79,209.763,209.785,53300000.0
2006-06-09 14:58:00,209.794,209.802,209.766,209.766,69900000.0
2006-06-09 14:59:00,209.736,209.782,209.719,209.76,32900000.0
2006-06-09 15:00:00,209.755,209.787,209.723,209.768,66100001.0
2006-06-09 15:01:00,209.777,209.777,209.741,209.749,56400000.0
2006-06-09 15:02:00,209.75,209.835,209.75,209.832,35200000.0
2006-06-09 15:03:00,209.81,209.81,209.738,209.738,53599999.0
2006-06-09 15:04:00,209.743,209.756,209.732,209.748,47500000.0
2006-06-09 15:05:00,209.758,209.781,209.751,209.751,22200000.0
2006-06-09 15:06:00,209.764,209.771,209.692,209.698,50200000.0
2006-06-09 15:07:00,209.703,209.737,209.679,209.73,91399999.0
2006-06-09 15:08:00,209.724,209.724,209.699,209.701,34500000.0
2006-06-09 15:09:00,209.687,209.689,209.647,209.668,51000000.0
2006-06-09 15:10:00,209.694,209.714,209.68,209.701,47600000.0
2006-06-09 15:11:00,209.712,209.747,209.712,209.747,49300000.0
2006-06-09 15:12:00,209.72,209.72,209.684,209.693,54300001.0
2006-06-09 15:13:00,209.685,209.704,209.685,209.704,52500000.0
2006-06-09 15:14:00,209.705,209.705,209.637,209.637,57700000.0
2006-06-09 15:15:00,209.65,209.672,209.64,209.656,47500000.0
2006-06-09 15:16:00,209.667,209.667,209.604,209.608,112300002.0
2006-06-09 15:17:00,209.598,209.695,209.578,209.694,32600001.0
2006-06-09 15:18:00,209.712,209.737,209.688,209.737,42900000.0
2006-06-09 15:19:00,209.778,209.843,209.778,209.837,74000001.0
2006-06-09 15:20:00,209.819,209.847,209.819,209.847,75200001.0
2006-06-09 15:21:00,209.836,209.84,209.806,209.81,35600000.0
2006-06-09 15:22:00,209.794,209.821,209.79,209.81,43700000.0
2006-06-09 15:23:00,209.788,209.788,209.766,209.772,39200000.0
2006-06-09 15:24:00,209.801,209.826,209.785,209.821,41100000.0
2006-06-09 15:25:00,209.835,209.859,209.824,209.848,25900000.0
2006-06-09 15:26:00,209.873,209.907,209.833,209.907,43700000.0
2006-06-09 15:27:00,209.894,209.912,209.868,209.884,34400001.0
2006-06-09 15:28:00,209.887,209.909,209.844,209.903,43700000.0
2006-06-09 15:29:00,209.908,209.963,209.908,209.923,74800001.0
2006-06-09 15:30:00,209.907,209.915,209.863,209.915,55800001.0
2006-06-09 15:31:00,209.921,209.93,209.871,209.871,67000000.0
2006-06-09 15:32:00,209.84,209.887,209.825,209.825,91300000.0
2006-06-09 15:33:00,209.82,209.827,209.779,209.779,47000001.0
2006-06-09 15:34:00,209.745,209.779,209.745,209.779,35800000.0
2006-06-09 15:35:00,209.779,209.809,209.778,209.795,67800000.0
2006-06-09 15:36:00,209.821,209.821,209.769,209.776,48600000.0
2006-06-09 15:37:00,209.784,209.805,209.774,209.798,83199999.0
2006-06-09 15:38:00,209.81,209.81,209.766,209.771,24800000.0
2006-06-09 15:39:00,209.795,209.803,209.778,209.778,29000000.0
2006-06-09 15:40:00,209.797,209.801,209.754,209.769,35900000.0
2006-06-09 15:41:00,209.792,209.8,209.76,209.8,69599999.0
2006-06-09 15:42:00,209.794,209.798,209.784,209.784,15600000.0
2006-06-09 15:43:00,209.776,209.776,209.736,209.76,26000000.0
2006-06-09 15:44:00,209.775,209.794,209.774,209.79,32800000.0
2006-06-09 15:45:00,209.787,209.802,209.742,209.742,42100000.0
2006-06-09 15:46:00,209.772,209.78,209.746,209.769,69000000.0
2006-06-09 15:47:00,209.776,209.788,209.758,209.773,55900000.0
2006-06-09 15:48:00,209.772,209.785,209.76,209.785,56900000.0
2006-06-09 15:49:00,209.776,209.785,209.753,209.761,23200000.0
2006-06-09 15:50:00,209.755,209.755,209.726,209.739,47300001.0
2006-06-09 15:51:00,209.741,209.757,209.732,209.757,41800000.0
2006-06-09 15:52:00,209.756,209.809,209.748,209.787,46000001.0
2006-06-09 15:53:00,209.793,209.827,209.772,209.822,43600000.0
2006-06-09 15:54:00,209.817,209.817,209.792,209.802,63000001.0
2006-06-09 15:55:00,209.795,209.816,209.787,209.812,30100000.0
2006-06-09 15:56:00,209.805,209.817,209.773,209.774,40900000.0
2006-06-09 15:57:00,209.771,209.806,209.771,209.8,75500001.0
2006-06-09 15:58:00,209.796,209.796,209.768,209.792,26500000.0
2006-06-09 15:59:00,209.806,209.806,209.766,209.766,58300000.0
2006-06-09 16:00:00,209.754,209.802,209.738,209.795,33000000.0
2006-06-09 16:01:00,209.801,209.845,209.794,209.845,21800000.0
2006-06-09 16:02:00,209.836,209.872,209.836,209.868,11200000.0
2006-06-09 16:03:00,209.894,209.899,209.846,209.855,35100000.0
2006-06-09 16:04:00,209.832,209.832,209.772,209.788,32900000.0
2006-06-09 16:05:00,209.788,209.832,209.776,209.828,78000000.0
2006-06-09 16:06:00,209.819,209.843,209.789,209.789,71000000.0
2006-06-09 16:07:00,209.795,209.807,209.771,209.79,35400000.0
2006-06-09 16:08:00,209.817,209.858,209.817,209.858,42000000.0
2006-06-09 16:09:00,209.901,209.923,209.884,209.923,73100001.0
2006-06-09 16:10:00,209.911,209.976,209.907,209.944,30900000.0
2006-06-09 16:11:00,209.903,209.903,209.821,209.821,38900000.0
2006-06-09 16:12:00,209.84,209.882,209.84,209.862,35900000.0
2006-06-09 16:13:00,209.849,209.881,209.842,209.881,36800000.0
2006-06-09 16:14:00,209.878,209.902,209.828,209.838,38300000.0
2006-06-09 16:15:00,209.861,209.869,209.826,209.842,52900000.0
2006-06-09 16:16:00,209.813,209.844,209.802,209.844,21800000.0
2006-06-09 16:17:00,209.838,209.845,209.823,209.833,47900001.0
2006-06-09 16:18:00,209.797,209.839,209.797,209.832,63700000.0
2006-06-09 16:19:00,209.854,209.854,209.771,209.787,71500000.0
2006-06-09 16:20:00,209.802,209.816,209.779,209.783,77800002.0
2006-06-09 16:21:00,209.803,209.817,209.789,209.802,77600001.0
2006-06-09 16:22:00,209.808,209.808,209.777,209.803,64100000.0
2006-06-09 16:23:00,209.804,209.804,209.776,209.793,47600000.0
2006-06-09 16:24:00,209.779,209.809,209.779,209.805,32000000.0
2006-06-09 16:25:00,209.802,209.802,209.742,209.755,29500000.0
2006-06-09 16:26:00,209.746,209.793,209.741,209.769,38700000.0
2006-06-09 16:27:00,209.741,209.766,209.736,209.765,51000001.0
2006-06-09 16:28:00,209.766,209.791,209.747,209.767,59799999.0
2006-06-09 16:29:00,209.759,209.765,209.737,209.75,62300000.0
2006-06-09 16:30:00,209.746,209.772,209.746,209.772,52999999.0
2006-06-09 16:31:00,209.758,209.8,209.758,209.775,71500000.0
2006-06-09 16:32:00,209.771,209.802,209.771,209.802,71900001.0
2006-06-09 16:33:00,209.784,209.806,209.764,209.777,29900000.0
2006-06-09 16:34:00,209.757,209.784,209.742,209.772,55900000.0
2006-06-09 16:35:00,209.768,209.807,209.768,209.799,50400000.0
2006-06-09 16:36:00,209.796,209.805,209.777,209.78,56600001.0
2006-06-09 16:37:00,209.78,209.814,209.78,209.801,27100000.0
2006-06-09 16:38:00,209.786,209.809,209.771,209.784,44900000.0
2006-06-09 16:39:00,209.769,209.771,209.744,209.756,52500000.0
2006-06-09 16:40:00,209.743,209.782,209.735,209.735,72900000.0
2006-06-09 16:41:00,209.749,209.76,209.73,209.759,51000000.0
2006-06-09 16:42:00,209.778,209.782,209.697,209.697,45800000.0
2006-06-09 16:43:00,209.701,209.724,209.678,209.679,51800000.0
2006-06-09 16:44:00,209.69,209.739,209.69,209.723,75600000.0
2006-06-09 16:45:00,209.713,209.76,209.712,209.76,71700001.0
2006-06-09 16:46:00,209.74,209.778,209.73,209.73,33900000.0
2006-06-09 16:47:00,209.724,209.728,209.711,209.728,88400000.0
2006-06-09 16:48:00,209.728,209.735,209.698,209.703,28700000.0
2006-06-09 16:49:00,209.701,209.739,209.692,209.739,35400000.0
2006-06-09 16:50:00,209.728,209.787,209.728,209.782,49600000.0
2006-06-09 16:51:00,209.785,209.785,209.729,209.747,89100001.0
2006-06-09 16:52:00,209.738,209.739,209.711,209.711,93900001.0
2006-06-09 16:53:00,209.703,209.738,209.703,209.72,75800000.0
2006-06-09 16:54:00,209.716,209.769,209.716,209.769,44200000.0
2006-06-09 16:55:00,209.764,209.764,209.719,209.725,103800000.0
2006-06-09 16:56:00,209.721,209.722,209.699,209.7,99199999.0
2006-06-09 16:57:00,209.693,209.709,209.675,209.683,49599999.0
2006-06-09 16:58:00,209.694,209.704,209.637,209.637,75299999.0
2006-06-09 16:59:00,209.638,209.705,209.638,209.68,52500000.0
2006-06-09 17:00:00,209.679,209.717,209.668,209.707,33800000.0
2006-06-09 17:01:00,209.726,209.752,209.726,209.729,62500000.0
2006-06-09 17:02:00,209.737,209.756,209.737,209.755,28300000.0
2006-06-09 17:03:00,209.747,209.747,209.725,209.725,53600000.0
2006-06-09 17:04:00,209.748,209.78,209.748,209.765,39600000.0
2006-06-09 17:05:00,209.759,209.796,209.759,209.761,54200000.0
2006-06-09 17:06:00,209.766,209.767,209.751,209.76,74900000.0
2006-06-09 17:07:00,209.736,209.736,209.714,209.722,39900000.0
2006-06-09 17:08:00,209.718,209.768,209.718,209.768,57899998.0
2006-06-09 17:09:00,209.741,209.741,209.713,209.719,21300000.0
2006-06-09 17:10:00,209.741,209.748,209.712,209.718,70100000.0
2006-06-09 17:11:00,209.71,209.743,209.708,209.743,55000001.0
2006-06-09 17:12:00,209.745,209.754,209.738,209.749,49099999.0
2006-06-09 17:13:00,209.763,209.781,209.737,209.749,71899998.0
2006-06-09 17:14:00,209.757,209.77,209.72,209.749,53400000.0
2006-06-09 17:15:00,209.752,209.797,209.727,209.797,37600000.0
2006-06-09 17:16:00,209.795,209.816,209.792,209.805,52900000.0
2006-06-09 17:17:00,209.806,209.828,209.767,209.767,37700000.0
2006-06-09 17:18:00,209.779,209.792,209.764,209.764,43200000.0
2006-06-09 17:19:00,209.78,209.78,209.737,209.737,51000000.0
2006-06-09 17:20:00,209.724,209.753,209.709,209.724,92199999.0
2006-06-09 17:21:00,209.727,209.787,209.727,209.765,63399999.0
2006-06-09 17:22:00,209.756,209.781,209.736,209.736,31000000.0
2006-06-09 17:23:00,209.719,209.767,209.719,209.767,15300000.0
2006-06-09 17:24:00,209.788,209.793,209.732,209.737,20300000.0
2006-06-09 17:25:00,209.757,209.802,209.757,209.802,42300000.0
2006-06-09 17:26:00,209.817,209.817,209.773,209.775,35300000.0
2006-06-09 17:27:00,209.774,209.789,209.701,209.713,42200000.0
2006-06-09 17:28:00,209.706,209.719,209.691,209.701,30900000.0
2006-06-09 17:29:00,209.716,209.73,209.698,209.71,55200000.0
2006-06-09 17:30:00,209.7,209.731,209.694,209.716,39800000.0
2006-06-09 17:31:00,209.717,209.729,209.697,209.708,69700001.0
2006-06-09 17:32:00,209.706,209.765,209.706,209.765,51900000.0
2006-06-09 17:33:00,209.766,209.777,209.744,209.744,42800001.0
2006-06-09 17:34:00,209.757,209.8,209.757,209.8,44700000.0
2006-06-09 17:35:00,209.786,209.795,209.767,209.769,69800000.0
2006-06-09 17:36:00,209.755,209.755,209.701,209.72,63400000.0
2006-06-09 17:37:00,209.742,209.821,209.742,209.819,35500000.0
2006-06-09 17:38:00,209.807,209.835,209.807,209.816,50099999.0
2006-06-09 17:39:00,209.815,209.839,209.806,209.839,28500000.0
2006-06-09 17:40:00,209.813,209.813,209.764,209.784,41500001.0
2006-06-09 17:41:00,209.826,209.845,209.822,209.823,59700000.0
2006-06-09 17:42:00,209.816,209.839,209.794,209.808,47300000.0
2006-06-09 17:43:00,209.79,209.828,209.787,209.828,51399999.0
2006-06-09 17:44:00,209.818,209.818,209.79,209.79,29300000.0
2006-06-09 17:45:00,209.788,209.788,209.754,209.754,64499999.0
2006-06-09 17:46:00,209.747,209.761,209.724,209.727,78200000.0
2006-06-09 17:47:00,209.756,209.79,209.752,209.782,72000000.0
2006-06-09 17:48:00,209.788,209.845,209.787,209.83,52600000.0
2006-06-09 17:49:00,209.864,209.866,209.846,209.85,30200000.0
2006-06-09 17:50:00,209.849,209.849,209.805,209.81,59400000.0
2006-06-09 17:51:00,209.83,209.842,209.807,209.807,65099999.0
2006-06-09 17:52:00,209.832,209.853,209.832,209.853,37899999.0
2006-06-09 17:53:00,209.825,209.851,209.825,209.849,25000000.0
2006-06-09 17:54:00,209.845,209.846,209.82,209.826,81900001.0
2006-06-09 17:55:00,209.809,209.826,209.789,209.826,60500000.0
2006-06-09 17:56:00,209.819,209.828,209.771,209.776,54100000.0
2006-06-09 17:57:00,209.772,209.784,209.749,209.749,30900000.0
2006-06-09 17:58:00,209.746,209.76,209.731,209.733,63900000.0
2006-06-09 17:59:00,209.728,209.825,209.728,209.776,75200000.0
2006-06-09 18:00:00,209.797,209.797,209.757,209.757,44500000.0
2006-06-09 18:01:00,209.76,209.78,209.752,209.78,538900002.0
2006-06-09 18:02:00,209.798,209.821,209.772,209.821,760800003.0
2006-06-09 18:03:00,209.833,209.87,209.832,209.847,624400002.0
2006-06-09 18:04:00,209.857,209.867,209.823,209.823,504699997.0
2006-06-09 18:05:00,209.833,209.844,209.807,209.808,656899998.0
2006-06-09 18:06:00,209.788,209.829,209.788,209.797,685099999.0
2006-06-09 18:07:00,209.792,209.819,209.779,209.786,692300001.0
2006-06-09 18:08:00,209.789,209.814,209.781,209.813,713899999.0
2006-06-09 18:09:00,209.816,209.855,209.807,209.822,474800000.0
2006-06-09 18:10:00,209.826,209.849,209.821,209.835,430600000.0
2006-06-09 18:11:00,209.825,209.834,209.808,209.82,391100000.0
2006-06-09 18:12:00,209.818,209.84,209.818,209.834,277500001.0
2006-06-09 18:13:00,209.84,209.867,209.832,209.86,493100003.0
2006-06-09 18:14:00,209.862,209.862,209.827,209.835,626300004.0
2006-06-09 18:15:00,209.842,209.852,209.811,209.828,714899998.0
2006-06-09 18:16:00,209.832,209.832,209.792,209.811,752500002.0
2006-06-09 18:17:00,209.825,209.846,209.816,209.816,271300001.0
2006-06-09 18:18:00,209.818,209.845,209.81,209.828,429699999.0
2006-06-09 18:19:00,209.824,209.875,209.824,209.875,470400002.0
2006-06-09 18:20:00,209.885,209.89,209.837,209.861,506900000.0
2006-06-09 18:21:00,209.871,209.893,209.858,209.872,478200000.0
2006-06-09 18:22:00,209.867,209.896,209.867,209.894,484100001.0
2006-06-09 18:23:00,209.9,209.915,209.887,209.905,790600001.0
2006-06-09 18:24:00,209.89,209.923,209.885,209.9,560800001.0
2006-06-09 18:25:00,209.905,209.905,209.871,209.88,485600000.0
2006-06-09 18:26:00,209.879,209.905,209.874,209.879,345999999.0
2006-06-09 18:27:00,209.881,209.893,209.87,209.88,365899999.0
2006-06-09 18:28:00,209.89,209.912,209.878,209.878,369800000.0
2006-06-09 18:29:00,209.886,209.91,209.882,209.905,542200001.0
2006-06-09 18:30:00,209.909,209.92,209.886,209.893,303899999.0
2006-06-09 18:31:00,209.88,209.892,209.863,209.87,342400002.0
2006-06-09 18:32:00,209.855,209.879,209.838,209.844,430500000.0
2006-06-09 18:33:00,209.851,209.895,209.843,209.87,492200002.0
2006-06-09 18:34:00,209.885,209.911,209.87,209.905,534800001.0
2006-06-09 18:35:00,209.909,209.937,209.904,209.916,419200002.0
2006-06-09 18:36:00,209.918,209.946,209.918,209.925,297299998.0
2006-06-09 18:37:00,209.923,209.923,209.893,209.905,193000000.0
2006-06-09 18:38:00,209.909,209.912,209.89,209.905,198100000.0
2006-06-09 18:39:00,209.9,209.91,209.873,209.877,100000000.0
2006-06-09 18:40:00,209.864,209.895,209.864,209.895,246200001.0
2006-06-09 18:41:00,209.89,209.907,209.888,209.906,221200000.0
2006-06-09 18:42:00,209.915,209.92,209.901,209.904,206800000.0
2006-06-09 18:43:00,209.897,209.913,209.884,209.884,114300000.0
2006-06-09 18:44:00,209.89,209.917,209.89,209.906,338700000.0
2006-06-09 18:45:00,209.907,209.933,209.899,209.91,198999999.0
2006-06-09 18:46:00,209.899,209.912,209.898,209.911,225200000.0
2006-06-09 18:47:00,209.91,209.914,209.904,209.911,106200001.0
2006-06-09 18:48:00,209.921,209.928,209.901,209.92,189399997.0
2006-06-09 18:49:00,209.916,209.922,209.899,209.904,149099999.0
2006-06-09 18:50:00,209.906,209.915,209.894,209.904,253200000.0
2006-06-09 18:51:00,209.901,209.945,209.901,209.945,287999997.0
2006-06-09 18:52:00,209.95,209.952,209.92,209.931,280999999.0
2006-06-09 18:53:00,209.93,209.942,209.91,209.911,211700000.0
2006-06-09 18:54:00,209.919,209.919,209.901,209.902,199400000.0
2006-06-09 18:55:00,209.898,209.905,209.88,209.882,281199998.0
2006-06-09 18:56:00,209.885,209.915,209.875,209.915,38400000.0
2006-06-09 18:57:00,209.912,209.924,209.894,209.91,178000000.0
2006-06-09 18:58:00,209.917,209.934,209.904,209.916,398899998.0
2006-06-09 18:59:00,209.904,209.907,209.885,209.898,208400001.0
2006-06-09 19:00:00,209.881,209.9,209.868,209.9,83800001.0
2006-06-09 19:01:00,209.9,209.91,209.892,209.9,67100000.0
2006-06-09 19:02:00,209.893,209.902,209.878,209.89,283500002.0
2006-06-09 19:03:00,209.886,209.9,209.882,209.895,341599998.0
2006-06-09 19:04:00,209.896,209.909,209.888,209.9,161899999.0
2006-06-09 19:05:00,209.887,209.89,209.863,209.885,197100000.0
2006-06-09 19:06:00,209.887,209.901,209.864,209.873,408900000.0
2006-06-09 19:07:00,209.883,209.917,209.878,209.915,291900002.0
2006-06-09 19:08:00,209.923,209.984,209.923,209.984,396000001.0
2006-06-09 19:09:00,209.978,209.978,209.924,209.924,169500001.0
2006-06-09 19:10:00,209.925,209.938,209.898,209.913,152200000.0
2006-06-09 19:11:00,209.902,209.902,209.872,209.872,47400001.0
2006-06-09 19:12:00,209.874,209.922,209.874,209.922,82600000.0
2006-06-09 19:13:00,209.924,209.928,209.906,209.917,174999999.0
2006-06-09 19:14:00,209.914,209.916,209.883,209.896,220999998.0
2006-06-09 19:15:00,209.898,209.898,209.88,209.886,282100001.0
2006-06-09 19:16:00,209.897,209.897,209.854,209.858,74900001.0
2006-06-09 19:17:00,209.88,209.888,209.86,209.888,98200000.0
2006-06-09 19:18:00,209.893,209.906,209.86,209.86,155000000.0
2006-06-09 19:19:00,209.853,209.882,209.85,209.853,168000000.0
2006-06-09 19:20:00,209.853,209.863,209.839,209.863,168599999.0
2006-06-09 19:21:00,209.869,209.871,209.856,209.863,128800001.0
2006-06-09 19:22:00,209.861,209.878,209.861,209.867,95899999.0
2006-06-09 19:23:00,209.87,209.895,209.869,209.875,397099998.0
2006-06-09 19:24:00,209.869,209.869,209.828,209.835,127800000.0
2006-06-09 19:25:00,209.82,209.837,209.815,209.818,222199999.0
2006-06-09 19:26:00,209.809,209.831,209.801,209.817,472199999.0
2006-06-09 19:27:00,209.812,209.834,209.812,209.812,286700000.0
2006-06-09 19:28:00,209.822,209.828,209.8,209.821,317600001.0
2006-06-09 19:29:00,209.822,209.823,209.808,209.823,60100000.0
2006-06-09 19:30:00,209.817,209.831,209.802,209.81,224800000.0
2006-06-09 19:31:00,209.803,209.818,209.795,209.818,124700000.0
2006-06-09 19:32:00,209.817,209.827,209.8,209.809,408100001.0
2006-06-09 19:33:00,209.817,209.835,209.813,209.832,202200001.0
2006-06-09 19:34:00,209.824,209.828,209.795,209.795,258500001.0
2006-06-09 19:35:00,209.777,209.786,209.732,209.76,325500000.0
2006-06-09 19:36:00,209.765,209.771,209.749,209.751,181800000.0
2006-06-09 19:37:00,209.749,209.758,209.722,209.732,96900001.0
2006-06-09 19:38:00,209.73,209.734,209.701,209.717,181200001.0
2006-06-09 19:39:00,209.711,209.711,209.678,209.685,197099999.0
2006-06-09 19:40:00,209.694,209.717,209.686,209.699,217800000.0
2006-06-09 19:41:00,209.707,209.732,209.693,209.693,300799998.0
2006-06-09 19:42:00,209.701,209.734,209.701,209.717,215600000.0
2006-06-09 19:43:00,209.716,209.716,209.684,209.684,59300000.0
2006-06-09 19:44:00,209.679,209.696,209.663,209.667,240399999.0
2006-06-09 19:45:00,209.668,209.706,209.655,209.678,128900001.0
2006-06-09 19:46:00,209.684,209.684,209.668,209.675,162800002.0
2006-06-09 19:47:00,209.67,209.706,209.661,209.679,82300002.0
2006-06-09 19:48:00,209.659,209.681,209.65,209.652,244900001.0
2006-06-09 19:49:00,209.653,209.684,209.645,209.645,147800000.0
2006-06-09 19:50:00,209.641,209.656,209.641,209.645,161999999.0
2006-06-09 19:51:00,209.657,209.671,209.653,209.667,142600001.0
2006-06-09 19:52:00,209.672,209.677,209.658,209.66,127400000.0
2006-06-09 19:53:00,209.67,209.69,209.67,209.685,144600000.0
2006-06-09 19:54:00,209.687,209.702,209.681,209.69,195900001.0
2006-06-09 19:55:00,209.683,209.698,209.674,209.689,53900000.0
2006-06-09 19:56:00,209.69,209.69,209.663,209.685,130300000.0
2006-06-09 19:57:00,209.681,209.706,209.681,209.688,118799999.0
2006-06-09 19:58:00,209.697,209.709,209.683,209.683,279600001.0
2006-06-09 19:59:00,209.692,209.707,209.692,209.702,236000000.0
2006-06-09 20:00:00,209.709,209.714,209.7,209.7,107000000.0
2006-06-09 20:01:00,209.701,209.713,209.69,209.697,113600000.0
2006-06-09 20:02:00,209.682,209.682,209.625,209.641,127700000.0
2006-06-09 20:03:00,209.635,209.644,209.622,209.634,139700001.0
2006-06-09 20:04:00,209.641,209.651,209.641,209.644,161800002.0
2006-06-09 20:05:00,209.639,209.642,209.619,209.632,95200000.0
2006-06-09 20:06:00,209.634,209.653,209.629,209.644,158200000.0
2006-06-09 20:07:00,209.66,209.666,209.653,209.661,161399999.0
2006-06-09 20:08:00,209.654,209.654,209.586,209.586,184000000.0
2006-06-09 20:09:00,209.606,209.619,209.595,209.619,140600000.0
2006-06-09 20:10:00,209.621,209.629,209.608,209.62,147200001.0
2006-06-09 20:11:00,209.621,209.621,209.594,209.608,260700001.0
2006-06-09 20:12:00,209.623,209.657,209.623,209.635,557600002.0
2006-06-09 20:13:00,209.643,209.647,209.63,209.637,173300000.0
2006-06-09 20:14:00,209.636,209.649,209.633,209.633,242600000.0
2006-06-09 20:15:00,209.631,209.633,209.611,209.615,280199999.0
2006-06-09 20:16:00,209.622,209.644,209.614,209.632,151200000.0
2006-06-09 20:17:00,209.64,209.65,209.635,209.645,21300000.0
2006-06-09 20:18:00,209.649,209.665,209.645,209.645,127799999.0
2006-06-09 20:19:00,209.658,209.67,209.653,209.654,188300000.0
2006-06-09 20:20:00,209.655,209.669,209.65,209.66,326499998.0
2006-06-09 20:21:00,209.66,209.68,209.66,209.668,124600000.0
2006-06-09 20:22:00,209.673,209.673,209.649,209.659,165900001.0
2006-06-09 20:23:00,209.656,209.676,209.646,209.66,163899999.0
2006-06-09 20:24:00,209.662,209.677,209.652,209.652,141200000.0
2006-06-09 20:25:00,209.65,209.673,209.65,209.661,316700002.0
2006-06-09 20:26:00,209.662,209.683,209.658,209.668,325999998.0
2006-06-09 20:27:00,209.662,209.681,209.651,209.673,186900000.0
2006-06-09 20:28:00,209.672,209.692,209.66,209.66,440299996.0
2006-06-09 20:29:00,209.67,209.704,209.67,209.674,439000002.0
2006-06-09 20:30:00,209.679,209.693,209.67,209.69,548599997.0
2006-06-09 20:31:00,209.685,209.691,209.663,209.663,441900001.0
2006-06-09 20:32:00,209.66,209.675,209.653,209.665,500499998.0
2006-06-09 20:33:00,209.66,209.67,209.66,209.665,175100001.0
2006-06-09 20:34:00,209.66,209.665,209.653,209.665,125000000.0
2006-06-09 20:35:00,209.664,209.68,209.664,209.676,121100001.0
2006-06-09 20:36:00,209.672,209.672,209.652,209.672,104200000.0
2006-06-09 20:37:00,209.672,209.684,209.672,209.676,99999999.0
2006-06-09 20:38:00,209.677,209.695,209.666,209.683,160800000.0
2006-06-09 20:39:00,209.689,209.7,209.678,209.685,230600002.0
2006-06-09 20:40:00,209.703,209.72,209.688,209.7,301899999.0
2006-06-09 20:41:00,209.7,209.709,209.691,209.708,146500000.0
2006-06-09 20:42:00,209.711,209.736,209.711,209.725,246000001.0
2006-06-09 20:43:00,209.726,209.74,209.723,209.723,322899999.0
2006-06-09 20:44:00,209.723,209.733,209.713,209.72,280100000.0
2006-06-09 20:45:00,209.731,209.74,209.713,209.732,222699999.0
2006-06-09 20:46:00,209.731,209.732,209.709,209.718,230400000.0
2006-06-09 20:47:00,209.717,209.732,209.711,209.72,226300000.0
2006-06-09 20:48:00,209.723,209.736,209.705,209.722,193100001.0
2006-06-09 20:49:00,209.733,209.739,209.704,209.722,150800000.0
2006-06-09 20:50:00,209.72,209.739,209.715,209.72,377499997.0
2006-06-09 20:51:00,209.711,209.732,209.695,209.708,166900001.0
2006-06-09 20:52:00,209.713,209.713,209.696,209.698,90400001.0
2006-06-09 20:53:00,209.692,209.727,209.692,209.698,288199998.0
2006-06-09 20:54:00,209.698,209.715,209.693,209.71,180300000.0
2006-06-09 20:55:00,209.718,209.746,209.715,209.732,261199999.0
2006-06-09 20:56:00,209.734,209.749,209.705,209.732,221199999.0
2006-06-09 20:57:00,209.735,209.763,209.735,209.749,339000000.0
2006-06-09 20:58:00,209.749,209.753,209.711,209.737,372300002.0
2006-06-09 20:59:00,209.746,209.776,209.73,209.776,463100001.0
2006-06-09 21:00:00,209.775,209.775,209.731,209.741,491100002.0
2006-06-09 21:01:00,209.737,209.754,209.721,209.721,418199998.0
2006-06-09 21:02:00,209.723,209.751,209.723,209.738,236600001.0
2006-06-09 21:03:00,209.735,209.757,209.731,209.746,287000000.0
2006-06-09 21:04:00,209.763,209.769,209.755,209.76,94000000.0
2006-06-09 21:05:00,209.758,209.78,209.748,209.764,166100000.0
2006-06-09 21:06:00,209.76,209.76,209.745,209.746,167100002.0
2006-06-09 21:07:00,209.755,209.773,209.742,209.764,200599999.0
2006-06-09 21:08:00,209.768,209.782,209.761,209.77,184699999.0
2006-06-09 21:09:00,209.769,209.776,209.762,209.768,47700000.0
2006-06-09 21:10:00,209.764,209.767,209.757,209.765,68500000.0
2006-06-09 21:11:00,209.768,209.774,209.759,209.773,118000000.0
2006-06-09 21:12:00,209.774,209.776,209.765,209.765,86000000.0
2006-06-09 21:13:00,209.765,209.776,209.75,209.768,132900000.0
2006-06-09 21:14:00,209.769,209.776,209.757,209.761,450900001.0
2006-06-09 21:15:00,209.758,209.758,209.731,209.743,339400003.0
2006-06-09 21:16:00,209.74,209.751,209.73,209.747,91600000.0
2006-06-09 21:17:00,209.758,209.781,209.753,209.768,294800002.0
2006-06-09 21:18:00,209.764,209.77,209.738,209.748,140700001.0
2006-06-09 21:19:00,209.754,209.781,209.752,209.781,279699998.0
2006-06-09 21:20:00,209.777,209.777,209.743,209.767,422600004.0
2006-06-09 21:21:00,209.774,209.782,209.765,209.77,228300000.0
2006-06-09 21:22:00,209.766,209.785,209.757,209.757,164400000.0
2006-06-09 21:23:00,209.755,209.77,209.747,209.76,126400000.0
2006-06-09 21:24:00,209.76,209.778,209.756,209.768,207999998.0
2006-06-09 21:25:00,209.759,209.775,209.749,209.759,411199998.0
2006-06-09 21:26:00,209.755,209.755,209.738,209.74,91500000.0
2006-06-09 21:27:00,209.758,209.802,209.757,209.802,163000001.0
2006-06-09 21:28:00,209.812,209.812,209.759,209.76,112100000.0
2006-06-09 21:29:00,209.751,209.751,209.712,209.712,53500000.0
2006-06-09 21:30:00,209.705,209.731,209.705,209.718,57600000.0
2006-06-09 21:31:00,209.705,209.724,209.702,209.724,39500000.0
2006-06-09 21:32:00,209.733,209.759,209.719,209.739,104100000.0
2006-06-09 21:33:00,209.734,209.735,209.7,209.712,163100000.0
2006-06-09 21:34:00,209.715,209.722,209.701,209.709,104399999.0
2006-06-09 21:35:00,209.707,209.716,209.706,209.706,58200000.0
2006-06-09 21:36:00,209.72,209.725,209.715,209.715,57700000.0
2006-06-09 21:37:00,209.713,209.72,209.712,209.718,170800001.0
2006-06-09 21:38:00,209.715,209.735,209.715,209.718,59600000.0
2006-06-09 21:39:00,209.718,209.718,209.712,209.712,43000000.0
2006-06-09 21:40:00,209.714,209.729,209.713,209.713,60500000.0
2006-06-09 21:41:00,209.715,209.733,209.713,209.713,48900000.0
2006-06-09 21:42:00,209.711,209.712,209.691,209.712,134600000.0
2006-06-09 21:43:00,209.718,209.718,209.698,209.698,41300000.0
2006-06-09 21:44:00,209.7,209.724,209.69,209.714,198200002.0
2006-06-09 21:45:00,209.725,209.725,209.71,209.71,65600000.0
2006-06-09 21:46:00,209.708,209.713,209.681,209.688,147200001.0
2006-06-09 21:47:00,209.692,209.698,209.677,209.694,67100000.0
2006-06-09 21:48:00,209.7,209.705,209.682,209.703,121000000.0
2006-06-09 21:49:00,209.694,209.714,209.694,209.705,74500000.0
2006-06-09 21:50:00,209.716,209.716,209.687,209.691,29200000.0
2006-06-09 21:51:00,209.69,209.702,209.666,209.666,105500001.0
2006-06-09 21:52:00,209.669,209.709,209.669,209.697,34300000.0
2006-06-09 21:53:00,209.705,209.715,209.7,209.715,22500000.0
2006-06-09 21:54:00,209.717,209.725,209.696,209.717,66700000.0
2006-06-09 21:55:00,209.71,209.711,209.692,209.692,99300002.0
2006-06-09 21:56:00,209.69,209.715,209.69,209.715,49700000.0
2006-06-09 21:57:00,209.723,209.735,209.714,209.734,54700000.0
2006-06-09 21:58:00,209.741,209.768,209.738,209.755,74800000.0
2006-06-09 21:59:00,209.758,209.758,209.719,209.729,167300000.0
2006-06-09 22:00:00,209.72,209.754,209.705,209.731,197199998.0
2006-06-09 22:01:00,209.732,209.741,209.715,209.738,181100001.0
2006-06-09 22:02:00,209.735,209.757,209.735,209.757,314400001.0
2006-06-09 22:03:00,209.77,209.773,209.756,209.76,119400000.0
2006-06-09 22:04:00,209.756,209.778,209.756,209.756,134200000.0
2006-06-09 22:05:00,209.753,209.762,209.75,209.759,116300001.0
2006-06-09 22:06:00,209.766,209.781,209.766,209.779,46100000.0
2006-06-09 22:07:00,209.777,209.803,209.777,209.799,71699999.0
2006-06-09 22:08:00,209.803,209.819,209.8,209.802,120900000.0
2006-06-09 22:09:00,209.805,209.814,209.726,209.726,51800000.0
2006-06-09 22:10:00,209.721,209.727,209.717,209.727,23600000.0
2006-06-09 22:11:00,209.732,209.812,209.732,209.812,44900000.0
2006-06-09 22:12:00,209.802,209.802,209.765,209.777,82100000.0
2006-06-09 22:13:00,209.783,209.806,209.782,209.798,15600000.0
2006-06-09 22:14:00,209.797,209.797,209.79,209.79,26800000.0
2006-06-09 22:15:00,209.791,209.816,209.774,209.774,143000000.0
2006-06-09 22:16:00,209.778,209.795,209.776,209.792,213500002.0
2006-06-09 22:17:00,209.792,209.796,209.779,209.779,66899999.0
2006-06-09 22:18:00,209.778,209.783,209.758,209.758,158400000.0
2006-06-09 22:19:00,209.752,209.757,209.723,209.723,59600001.0
2006-06-09 22:20:00,209.726,209.74,209.724,209.735,87300000.0
2006-06-09 22:21:00,209.726,209.726,209.712,209.713,35900000.0
2006-06-09 22:22:00,209.715,209.725,209.686,209.722,89000000.0
2006-06-09 22:23:00,209.733,209.745,209.727,209.727,88200000.0
2006-06-09 22:24:00,209.736,209.744,209.719,209.73,39100000.0
2006-06-09 22:25:00,209.71,209.754,209.69,209.75,82199999.0
2006-06-09 22:26:00,209.754,209.78,209.754,209.78,70999999.0
2006-06-09 22:27:00,209.785,209.79,209.737,209.737,207800001.0
2006-06-09 22:28:00,209.738,209.738,209.686,209.71,58500002.0
2006-06-09 22:29:00,209.715,209.718,209.705,209.71,144300000.0
2006-06-09 22:30:00,209.711,209.719,209.711,209.718,43300000.0
2006-06-09 22:31:00,209.718,209.744,209.718,209.725,44900000.0
2006-06-09 22:32:00,209.71,209.713,209.669,209.669,118800000.0
2006-06-09 22:33:00,209.671,209.734,209.657,209.665,246400001.0
2006-06-09 22:34:00,209.681,209.704,209.681,209.697,248899998.0
2006-06-09 22:35:00,209.717,209.73,209.714,209.73,41500000.0
2006-06-09 22:36:00,209.742,209.764,209.742,209.742,80200001.0
2006-06-09 22:37:00,209.738,209.738,209.709,209.722,60000000.0
2006-06-09 22:38:00,209.74,209.74,209.725,209.725,35500000.0
2006-06-09 22:39:00,209.72,209.72,209.715,209.716,38300000.0
2006-06-09 22:40:00,209.718,209.723,209.705,209.705,54100001.0
2006-06-09 22:41:00,209.712,209.72,209.695,209.72,53200000.0
2006-06-09 22:42:00,209.725,209.725,209.713,209.713,35100000.0
2006-06-09 22:43:00,209.723,209.741,209.721,209.721,88200000.0
2006-06-09 22:44:00,209.726,209.755,209.722,209.75,128700000.0
2006-06-09 22:45:00,209.756,209.756,209.727,209.74,98100001.0
2006-06-09 22:46:00,209.727,209.744,209.712,209.744,85900001.0
2006-06-09 22:47:00,209.702,209.715,209.7,209.703,74000000.0
2006-06-09 22:48:00,209.713,209.72,209.697,209.697,121800000.0
2006-06-09 22:49:00,209.685,209.697,209.683,209.683,50600001.0
2006-06-09 22:50:00,209.69,209.7,209.687,209.695,48100000.0
2006-06-09 22:51:00,209.696,209.696,209.666,209.666,95500000.0
2006-06-09 22:52:00,209.657,209.682,209.657,209.678,45900000.0
2006-06-09 22:53:00,209.677,209.683,209.629,209.662,107700000.0
2006-06-09 22:54:00,209.661,209.683,209.645,209.683,49900000.0
2006-06-09 22:55:00,209.672,209.672,209.627,209.647,69400000.0
2006-06-09 22:56:00,209.631,209.631,209.581,209.583,96900000.0
2006-06-09 22:57:00,209.593,209.615,209.593,209.615,86500001.0
2006-06-09 22:58:00,209.636,209.663,209.596,209.596,28400000.0
2006-06-09 22:59:00,209.575,209.595,209.575,209.585,77499999.0
2006-06-11 23:00:00,209.58,209.595,209.58,209.585,51000001.0
2006-06-11 23:01:00,209.593,209.6,209.58,209.6,29500000.0
2006-06-11 23:02:00,209.59,209.595,209.585,209.595,16700000.0
2006-06-11 23:03:00,209.585,209.608,209.583,209.59,54700000.0
2006-06-11 23:04:00,209.6,209.6,209.585,209.595,28000000.0
2006-06-11 23:05:00,209.588,209.595,209.583,209.59,28400000.0
2006-06-11 23:06:00,209.595,209.605,209.583,209.605,40700000.0
2006-06-11 23:07:00,209.59,209.595,209.585,209.585,55999999.0
2006-06-11 23:08:00,209.595,209.605,209.58,209.605,51800000.0
2006-06-11 23:09:00,209.59,209.598,209.58,209.595,29100000.0
2006-06-11 23:10:00,209.59,209.605,209.585,209.59,52600000.0
2006-06-11 23:11:00,209.585,209.6,209.575,209.585,54700000.0
2006-06-11 23:12:00,209.585,209.595,209.585,209.595,17200000.0
2006-06-11 23:13:00,209.595,209.6,209.582,209.6,29500000.0
2006-06-11 23:14:00,209.587,209.595,209.573,209.59,55500001.0
2006-06-11 23:15:00,209.6,209.6,209.58,209.59,63300001.0
2006-06-11 23:16:00,209.59,209.593,209.59,209.593,20800000.0
2006-06-11 23:17:00,209.595,209.595,209.585,209.59,36700000.0
2006-06-11 23:18:00,209.59,209.593,209.58,209.59,36300000.0
2006-06-11 23:19:00,209.59,209.595,209.58,209.59,27900000.0
2006-06-11 23:20:00,209.595,209.595,209.583,209.585,45900000.0
2006-06-11 23:21:00,209.593,209.6,209.575,209.595,66000000.0
2006-06-11 23:22:00,209.59,209.6,209.585,209.595,96699999.0
2006-06-11 23:23:00,209.59,209.6,209.58,209.59,45900000.0
2006-06-11 23:24:00,209.595,209.6,209.578,209.59,44599999.0
2006-06-11 23:25:00,209.588,209.6,209.585,209.585,28300000.0
2006-06-11 23:26:00,209.59,209.59,209.58,209.58,29100000.0
2006-06-11 23:27:00,209.592,209.605,209.585,209.605,77200000.0
2006-06-11 23:28:00,209.583,209.6,209.583,209.585,75000001.0
2006-06-11 23:29:00,209.59,209.6,209.58,209.58,36000000.0
2006-06-11 23:30:00,209.605,209.605,209.585,209.59,43200000.0
2006-06-11 23:31:00,209.59,209.605,209.585,209.585,31900000.0
2006-06-11 23:32:00,209.6,209.6,209.58,209.585,40400000.0
2006-06-11 23:33:00,209.59,209.598,209.585,209.585,32700000.0
2006-06-11 23:34:00,209.59,209.6,209.588,209.588,54900000.0
2006-06-11 23:35:00,209.59,209.6,209.58,209.59,30200000.0
2006-06-11 23:36:00,209.595,209.605,209.59,209.6,53899999.0
2006-06-11 23:37:00,209.595,209.595,209.58,209.585,43100000.0
2006-06-11 23:38:00,209.595,209.595,209.58,209.592,62200000.0
2006-06-11 23:39:00,209.595,209.595,209.585,209.595,41800000.0
2006-06-11 23:40:00,209.59,209.595,209.58,209.58,37500000.0
2006-06-11 23:41:00,209.595,209.6,209.585,209.595,38200000.0
2006-06-11 23:42:00,209.583,209.6,209.583,209.595,60600000.0
2006-06-11 23:43:00,209.59,209.6,209.585,209.6,58000001.0
2006-06-11 23:44:00,209.59,209.6,209.585,209.59,70699999.0
2006-06-11 23:45:00,209.595,209.595,209.585,209.585,50099999.0
2006-06-11 23:46:00,209.588,209.59,209.585,209.59,44500000.0
2006-06-11 23:47:00,209.595,209.6,209.59,209.59,31900000.0
2006-06-11 23:48:00,209.59,209.6,209.58,209.6,37900000.0
2006-06-11 23:49:00,209.595,209.595,209.578,209.595,73399999.0
2006-06-11 23:50:00,209.59,209.59,209.577,209.585,22100000.0
2006-06-11 23:51:00,209.588,209.595,209.58,209.595,14000000.0
2006-06-11 23:52:00,209.59,209.598,209.585,209.59,39200000.0
2006-06-11 23:53:00,209.595,209.6,209.58,209.58,51900000.0
2006-06-11 23:54:00,209.59,209.6,209.58,209.585,83800002.0
2006-06-11 23:55:00,209.59,209.6,209.585,209.59,26700000.0
2006-06-11 23:56:00,209.605,209.605,209.59,209.595,42699999.0
2006-06-11 23:57:00,209.59,209.605,209.587,209.595,66000001.0
2006-06-11 23:58:00,209.595,209.595,209.583,209.588,69200000.0
2006-06-11 23:59:00,209.6,209.6,209.59,209.59,15600000.0
2006-06-12 00:00:00,209.6,209.6,209.58,209.59,50699999.0
2006-06-12 00:01:00,209.58,209.595,209.58,209.595,13500000.0
2006-06-12 00:02:00,209.587,209.605,209.58,209.605,30300000.0
2006-06-12 00:03:00,209.59,209.598,209.575,209.598,48000000.0
2006-06-12 00:04:00,209.59,209.595,209.585,209.592,66800001.0
2006-06-12 00:05:00,209.59,209.6,209.585,209.59,32100000.0
2006-06-12 00:06:00,209.595,209.598,209.59,209.59,22300000.0
2006-06-12 00:07:00,209.598,209.598,209.58,209.595,34200000.0
2006-06-12 00:08:00,209.592,209.608,209.58,209.6,54200000.0
2006-06-12 00:09:00,209.611,209.863,209.611,209.863,53100000.0
2006-06-12 00:10:00,209.838,209.838,209.719,209.719,51900001.0
2006-06-12 00:11:00,209.712,209.718,209.697,209.703,47300000.0
2006-06-12 00:12:00,209.715,209.822,209.715,209.822,77800000.0
2006-06-12 00:13:00,209.811,209.839,209.723,209.839,42700000.0
2006-06-12 00:14:00,209.862,209.862,209.747,209.747,46100000.0
2006-06-12 00:15:00,209.735,209.752,209.735,209.735,41100000.0
2006-06-12 00:16:00,209.735,209.75,209.735,209.738,44400000.0
2006-06-12 00:17:00,209.74,209.74,209.74,209.74,34300000.0
2006-06-12 00:18:00,209.74,209.75,209.725,209.735,129400000.0
2006-06-12 00:19:00,209.74,209.75,209.735,209.745,48700000.0
2006-06-12 00:20:00,209.74,209.75,209.735,209.735,83000001.0
2006-06-12 00:21:00,209.745,209.745,209.725,209.74,37000000.0
2006-06-12 00:22:00,209.735,209.75,209.735,209.735,52299999.0
2006-06-12 00:23:00,209.773,209.948,209.773,209.948,22400000.0
2006-06-12 00:24:00,209.973,209.98,209.965,209.965,41500000.0
2006-06-12 00:25:00,209.975,209.98,209.96,209.97,52000000.0
2006-06-12 00:26:00,209.964,209.964,209.942,209.942,44600001.0
2006-06-12 00:27:00,209.943,209.95,209.93,209.95,99000001.0
2006-06-12 00:28:00,209.95,209.96,209.945,209.96,25400000.0
2006-06-12 00:29:00,209.952,209.965,209.945,209.958,72200000.0
2006-06-12 00:30:00,209.954,209.964,209.947,209.949,59400000.0
2006-06-12 00:31:00,209.95,209.96,209.95,209.95,48600001.0
2006-06-12 00:32:00,209.947,209.947,209.931,209.933,48500000.0
2006-06-12 00:33:00,209.93,209.935,209.923,209.93,44300000.0
2006-06-12 00:34:00,209.935,209.935,209.935,209.935,19600000.0
2006-06-12 00:35:00,209.925,209.94,209.92,209.94,76600000.0
2006-06-12 00:36:00,209.932,209.942,209.925,209.927,56400000.0
2006-06-12 00:37:00,209.93,209.935,209.925,209.93,49300000.0
2006-06-12 00:38:00,209.933,209.949,209.933,209.94,41100000.0
2006-06-12 00:39:00,209.942,209.952,209.938,209.944,38000000.0
2006-06-12 00:40:00,209.941,209.941,209.916,209.916,25900000.0
2006-06-12 00:41:00,209.905,209.905,209.887,209.889,31900000.0
2006-06-12 00:42:00,209.88,209.89,209.868,209.875,51300000.0
2006-06-12 00:43:00,209.885,209.885,209.873,209.875,23800000.0
2006-06-12 00:44:00,209.885,209.885,209.87,209.885,22800000.0
2006-06-12 00:45:00,209.875,209.885,209.875,209.885,9600000.0
2006-06-12 00:46:00,209.87,209.885,209.87,209.88,30800000.0
2006-06-12 00:47:00,209.888,209.888,209.875,209.875,33300000.0
2006-06-12 00:48:00,209.88,209.89,209.88,209.88,47200000.0
2006-06-12 00:49:00,209.875,209.893,209.873,209.873,44500000.0
2006-06-12 00:50:00,209.895,209.895,209.873,209.88,29800000.0
2006-06-12 00:51:00,209.88,209.895,209.875,209.878,43200000.0
2006-06-12 00:52:00,209.885,209.885,209.88,209.88,14800000.0
2006-06-12 00:53:00,209.885,209.922,209.885,209.922,42999999.0
2006-06-12 00:54:00,209.915,209.935,209.915,209.92,45900000.0
2006-06-12 00:55:00,209.924,209.935,209.92,209.935,35500000.0
2006-06-12 00:56:00,209.938,209.951,209.936,209.941,56800000.0
2006-06-12 00:57:00,209.945,209.948,209.931,209.948,62300000.0
2006-06-12 00:58:00,209.925,209.935,209.922,209.928,36500000.0
2006-06-12 00:59:00,209.934,209.949,209.932,209.942,48900000.0
2006-06-12 01:00:00,209.953,209.957,209.945,209.957,60900001.0
2006-06-12 01:01:00,209.962,209.981,209.962,209.981,52300000.0
2006-06-12 01:02:00,210.001,210.048,210.001,210.048,80800000.0
2006-06-12 01:03:00,210.014,210.028,209.999,209.999,37100000.0
2006-06-12 01:04:00,209.975,209.987,209.969,209.969,50500000.0
2006-06-12 01:05:00,209.975,209.98,209.97,209.98,14300000.0
2006-06-12 01:06:00,209.975,209.98,209.965,209.965,35000000.0
2006-06-12 01:07:00,209.984,210.015,209.984,210.015,43100000.0
2006-06-12 01:08:00,210.02,210.02,210.011,210.012,11900000.0
2006-06-12 01:09:00,210.014,210.027,209.997,209.997,36900000.0
2006-06-12 01:10:00,209.982,210.001,209.978,209.978,49599999.0
2006-06-12 01:11:00,209.979,209.984,209.946,209.949,53000001.0
2006-06-12 01:12:00,209.94,209.951,209.913,209.935,29100000.0
2006-06-12 01:13:00,209.928,209.928,209.907,209.912,7200000.0
2006-06-12 01:14:00,209.875,209.885,209.855,209.855,62700000.0
2006-06-12 01:15:00,209.861,209.883,209.861,209.864,19400000.0
2006-06-12 01:16:00,209.869,209.881,209.868,209.874,51599999.0
2006-06-12 01:17:00,209.887,209.906,209.887,209.898,30300000.0
2006-06-12 01:18:00,209.898,209.898,209.866,209.892,72400001.0
2006-06-12 01:19:00,209.9,209.912,209.89,209.905,46400000.0
2006-06-12 01:20:00,209.908,209.908,209.892,209.899,93500000.0
2006-06-12 01:21:00,209.903,209.918,209.889,209.916,77999999.0
2006-06-12 01:22:00,209.932,209.939,209.898,209.921,42600000.0
2006-06-12 01:23:00,209.915,209.915,209.887,209.894,31100000.0
2006-06-12 01:24:00,209.909,209.932,209.904,209.932,61200000.0
2006-06-12 01:25:00,209.928,209.935,209.919,209.929,26500000.0
2006-06-12 01:26:00,209.922,209.942,209.922,209.942,56200000.0
2006-06-12 01:27:00,209.949,209.955,209.935,209.935,28200000.0
2006-06-12 01:28:00,209.942,209.974,209.942,209.974,59399999.0
2006-06-12 01:29:00,209.979,210.024,209.979,210.024,82900000.0
2006-06-12 01:30:00,210.032,210.032,210.014,210.029,40699999.0
2006-06-12 01:31:00,210.024,210.034,210.018,210.021,37799999.0
2006-06-12 01:32:00,210.04,210.057,210.032,210.042,44000000.0
2006-06-12 01:33:00,210.042,210.055,210.024,210.033,72300000.0
2006-06-12 01:34:00,210.032,210.032,209.97,209.984,48100000.0
2006-06-12 01:35:00,209.988,209.989,209.974,209.984,46200000.0
2006-06-12 01:36:00,209.982,209.989,209.97,209.97,28000000.0
2006-06-12 01:37:00,209.974,209.974,209.956,209.961,61800000.0
2006-06-12 01:38:00,209.93,209.93,209.874,209.874,56400001.0
2006-06-12 01:39:00,209.859,209.859,209.826,209.826,50100000.0
2006-06-12 01:40:00,209.813,209.86,209.809,209.835,75100000.0
2006-06-12 01:41:00,209.849,209.863,209.83,209.84,42900000.0
2006-06-12 01:42:00,209.851,209.851,209.833,209.838,20700000.0
2006-06-12 01:43:00,209.829,209.885,209.829,209.883,36800000.0
2006-06-12 01:44:00,209.887,209.889,209.857,209.864,47700000.0
2006-06-12 01:45:00,209.865,209.898,209.865,209.898,37400000.0
2006-06-12 01:46:00,209.908,209.919,209.897,209.917,56600000.0
2006-06-12 01:47:00,209.894,209.906,209.894,209.903,59700001.0
2006-06-12 01:48:00,209.9,209.9,209.871,209.871,20800000.0
2006-06-12 01:49:00,209.886,209.89,209.873,209.883,38100000.0
2006-06-12 01:50:00,209.919,209.984,209.919,209.984,76600000.0
2006-06-12 01:51:00,210.001,210.04,210.001,210.04,44300000.0
2006-06-12 01:52:00,210.051,210.059,210.036,210.047,31400000.0
2006-06-12 01:53:00,210.021,210.023,210.006,210.006,15800000.0
2006-06-12 01:54:00,210.004,210.014,209.988,209.998,55500000.0
2006-06-12 01:55:00,209.995,209.995,209.979,209.979,59200000.0
2006-06-12 01:56:00,209.979,210.004,209.978,209.995,22700000.0
2006-06-12 01:57:00,210.02,210.051,210.017,210.035,36900000.0
2006-06-12 01:58:00,210.04,210.04,210.013,210.015,56399998.0
2006-06-12 01:59:00,210.021,210.057,210.021,210.043,43899999.0
2006-06-12 02:00:00,210.047,210.068,210.03,210.065,28300000.0
2006-06-12 02:01:00,210.05,210.059,210.025,210.025,46600000.0
2006-06-12 02:02:00,210.047,210.047,210.007,210.007,61899998.0
2006-06-12 02:03:00,209.99,210.0,209.974,209.995,45400000.0
2006-06-12 02:04:00,209.991,209.991,209.936,209.936,72900001.0
2006-06-12 02:05:00,209.952,209.98,209.946,209.972,45000000.0
2006-06-12 02:06:00,209.986,209.992,209.945,209.945,61400000.0
2006-06-12 02:07:00,209.958,209.98,209.958,209.965,22200000.0
2006-06-12 02:08:00,209.973,209.989,209.964,209.982,68300000.0
2006-06-12 02:09:00,209.982,209.987,209.969,209.969,36700000.0
2006-06-12 02:10:00,209.973,209.997,209.962,209.962,97899998.0
2006-06-12 02:11:00,209.954,209.957,209.903,209.927,115299999.0
2006-06-12 02:12:00,209.929,209.937,209.916,209.937,51500000.0
2006-06-12 02:13:00,209.94,209.963,209.94,209.95,35900000.0
2006-06-12 02:14:00,209.945,209.945,209.914,209.933,41000000.0
2006-06-12 02:15:00,209.933,209.933,209.905,209.905,82499998.0
2006-06-12 02:16:00,209.898,209.939,209.898,209.91,36200000.0
2006-06-12 02:17:00,209.921,209.941,209.905,209.94,30100000.0
2006-06-12 02:18:00,209.941,209.97,209.941,209.955,39800000.0
2006-06-12 02:19:00,209.957,209.976,209.949,209.949,28500000.0
2006-06-12 02:20:00,209.962,210.024,209.962,210.024,39800000.0
2006-06-12 02:21:00,210.034,210.034,210.011,210.021,59600000.0
2006-06-12 02:22:00,210.011,210.036,210.011,210.023,34700000.0
2006-06-12 02:23:00,210.035,210.039,210.014,210.032,41800000.0
2006-06-12 02:24:00,210.042,210.049,210.037,210.047,30200000.0
2006-06-12 02:25:00,210.056,210.056,210.034,210.046,61799999.0
2006-06-12 02:26:00,210.054,210.086,210.045,210.063,51700000.0
2006-06-12 02:27:00,210.071,210.11,210.071,210.102,32600000.0
2006-06-12 02:28:00,210.102,210.105,210.086,210.087,51400000.0
2006-06-12 02:29:00,210.086,210.086,210.069,210.079,34600000.0
2006-06-12 02:30:00,210.083,210.093,210.071,210.071,61499999.0
2006-06-12 02:31:00,210.082,210.082,210.039,210.057,37999999.0
2006-06-12 02:32:00,210.059,210.063,210.056,210.062,53500000.0
2006-06-12 02:33:00,210.075,210.085,210.056,210.07,33100000.0
2006-06-12 02:34:00,210.086,210.098,210.086,210.098,26000000.0
2006-06-12 02:35:00,210.09,210.105,210.09,210.103,69599999.0
2006-06-12 02:36:00,210.099,210.099,210.072,210.092,36300000.0
2006-06-12 02:37:00,210.11,210.111,210.091,210.11,44100000.0
2006-06-12 02:38:00,210.092,210.131,210.092,210.129,48300000.0
2006-06-12 02:39:00,210.137,210.137,210.098,210.099,56500000.0
2006-06-12 02:40:00,210.103,210.103,210.068,210.075,72800000.0
2006-06-12 02:41:00,210.108,210.125,210.101,210.114,49399999.0
2006-06-12 02:42:00,210.104,210.116,210.079,210.079,47500000.0
2006-06-12 02:43:00,210.093,210.111,210.093,210.111,43300000.0
2006-06-12 02:44:00,210.105,210.138,210.105,210.138,62200000.0
2006-06-12 02:45:00,210.123,210.145,210.122,210.129,55800000.0
2006-06-12 02:46:00,210.122,210.142,210.122,210.131,41600001.0
2006-06-12 02:47:00,210.141,210.156,210.121,210.156,21100000.0
2006-06-12 02:48:00,210.162,210.17,210.145,210.145,72700000.0
2006-06-12 02:49:00,210.147,210.166,210.132,210.152,69799998.0
2006-06-12 02:50:00,210.159,210.173,210.152,210.155,98400000.0
2006-06-12 02:51:00,210.14,210.16,210.093,210.155,46900000.0
2006-06-12 02:52:00,210.147,210.176,210.146,210.176,51700000.0
2006-06-12 02:53:00,210.191,210.22,210.18,210.208,60300000.0
2006-06-12 02:54:00,210.208,210.219,210.185,210.21,60700000.0
2006-06-12 02:55:00,210.195,210.206,210.141,210.155,54299999.0
2006-06-12 02:56:00,210.145,210.16,210.111,210.111,75000000.0
2006-06-12 02:57:00,210.095,210.1,210.064,210.1,58900001.0
2006-06-12 02:58:00,210.11,210.11,210.082,210.082,36100000.0
2006-06-12 02:59:00,210.067,210.073,210.054,210.06,69699999.0
2006-06-12 03:00:00,210.042,210.047,210.028,210.028,87099999.0
2006-06-12 03:01:00,210.03,210.03,209.992,209.992,31600000.0
2006-06-12 03:02:00,210.002,210.028,210.002,210.004,20600000.0
2006-06-12 03:03:00,210.028,210.052,210.028,210.038,50400001.0
2006-06-12 03:04:00,210.044,210.072,210.039,210.072,79299999.0
2006-06-12 03:05:00,210.056,210.057,210.039,210.039,22700000.0
2006-06-12 03:06:00,210.053,210.071,210.053,210.053,63700000.0
2006-06-12 03:07:00,210.031,210.031,209.975,210.006,77900000.0
2006-06-12 03:08:00,210.018,210.019,210.004,210.01,41800000.0
2006-06-12 03:09:00,210.011,210.011,209.94,209.95,24300000.0
2006-06-12 03:10:00,209.947,209.973,209.934,209.968,51900001.0
2006-06-12 03:11:00,209.99,210.014,209.988,209.996,111999999.0
2006-06-12 03:12:00,210.007,210.007,209.977,209.994,76600000.0
2006-06-12 03:13:00,209.996,209.996,209.978,209.978,62800000.0
2006-06-12 03:14:00,209.972,209.972,209.937,209.937,59200001.0
2006-06-12 03:15:00,209.933,209.959,209.927,209.959,35700000.0
2006-06-12 03:16:00,209.954,209.959,209.938,209.959,23700000.0
2006-06-12 03:17:00,209.97,209.987,209.965,209.987,30700000.0
2006-06-12 03:18:00,209.993,210.005,209.983,210.005,25000000.0
2006-06-12 03:19:00,210.017,210.032,210.012,210.032,50900000.0
2006-06-12 03:20:00,210.032,210.051,210.022,210.029,32700000.0
2006-06-12 03:21:00,210.04,210.076,210.031,210.046,82600000.0
2006-06-12 03:22:00,210.048,210.077,210.042,210.049,47900000.0
2006-06-12 03:23:00,210.056,210.058,210.017,210.017,80100000.0
2006-06-12 03:24:00,210.03,210.046,210.018,210.03,89700001.0
2006-06-12 03:25:00,210.023,210.043,210.02,210.029,33000000.0
2006-06-12 03:26:00,210.024,210.035,210.024,210.035,29400000.0
2006-06-12 03:27:00,210.026,210.029,210.007,210.007,50500001.0
2006-06-12 03:28:00,210.006,210.023,210.003,210.012,34300000.0
2006-06-12 03:29:00,210.014,210.026,210.014,210.019,49600000.0
2006-06-12 03:30:00,209.996,209.996,209.955,209.955,14300000.0
2006-06-12 03:31:00,209.97,209.973,209.948,209.973,33800000.0
2006-06-12 03:32:00,209.971,209.974,209.961,209.97,62100001.0
2006-06-12 03:33:00,209.955,209.968,209.955,209.968,38900000.0
2006-06-12 03:34:00,209.971,209.971,209.946,209.967,55799999.0
2006-06-12 03:35:00,209.961,209.975,209.961,209.965,46900000.0
2006-06-12 03:36:00,209.965,209.966,209.944,209.944,60800000.0
2006-06-12 03:37:00,209.954,209.954,209.923,209.923,21200000.0
2006-06-12 03:38:00,209.935,209.945,209.932,209.945,42000000.0
2006-06-12 03:39:00,209.936,209.974,209.936,209.973,35300000.0
2006-06-12 03:40:00,209.956,209.996,209.954,209.996,72600001.0
2006-06-12 03:41:00,209.992,209.997,209.968,209.975,73700001.0
2006-06-12 03:42:00,209.966,209.976,209.959,209.959,80200001.0
2006-06-12 03:43:00,209.96,209.996,209.96,209.996,20700000.0
2006-06-12 03:44:00,210.006,210.006,209.965,209.977,32500000.0
2006-06-12 03:45:00,209.975,209.987,209.961,209.961,80900000.0
2006-06-12 03:46:00,209.958,209.973,209.956,209.969,22200000.0
2006-06-12 03:47:00,209.984,209.987,209.954,209.982,63800000.0
2006-06-12 03:48:00,209.972,209.976,209.958,209.972,23900000.0
2006-06-12 03:49:00,209.962,209.979,209.962,209.977,53300000.0
2006-06-12 03:50:00,209.967,209.973,209.967,209.973,6400000.0
2006-06-12 03:51:00,209.962,209.975,209.954,209.954,43200000.0
2006-06-12 03:52:00,209.955,209.974,209.955,209.971,69800000.0
2006-06-12 03:53:00,209.979,209.986,209.968,209.97,36500001.0
2006-06-12 03:54:00,209.965,209.965,209.96,209.965,67600000.0
2006-06-12 03:55:00,209.976,209.976,209.902,209.902,34499999.0
2006-06-12 03:56:00,209.888,209.935,209.888,209.932,65299999.0
2006-06-12 03:57:00,209.934,209.951,209.93,209.941,51500000.0
2006-06-12 03:58:00,209.95,209.955,209.939,209.955,61600001.0
2006-06-12 03:59:00,209.944,209.944,209.927,209.938,54800000.0
2006-06-12 04:00:00,209.932,209.937,209.929,209.937,65200000.0
2006-06-12 04:01:00,209.944,209.956,209.934,209.956,41900000.0
2006-06-12 04:02:00,209.964,209.991,209.964,209.982,52300000.0
2006-06-12 04:03:00,209.997,210.008,209.969,209.97,74499999.0
2006-06-12 04:04:00,209.968,209.982,209.967,209.981,47700000.0
2006-06-12 04:05:00,209.971,210.0,209.971,209.987,84399999.0
2006-06-12 04:06:00,209.996,210.002,209.981,210.002,66900000.0
2006-06-12 04:07:00,210.008,210.008,209.984,209.993,46100001.0
2006-06-12 04:08:00,210.02,210.02,210.005,210.02,64300002.0
2006-06-12 04:09:00,210.005,210.015,209.977,209.977,70699999.0
2006-06-12 04:10:00,209.993,210.02,209.993,210.009,72200000.0
2006-06-12 04:11:00,210.023,210.041,210.007,210.007,56900000.0
2006-06-12 04:12:00,210.008,210.04,210.008,210.024,61200000.0
2006-06-12 04:13:00,210.043,210.069,210.043,210.062,72800000.0
2006-06-12 04:14:00,210.05,210.07,210.049,210.058,93600000.0
2006-06-12 04:15:00,210.057,210.057,210.024,210.045,51400000.0
2006-06-12 04:16:00,210.029,210.045,210.025,210.045,23100000.0
2006-06-12 04:17:00,210.045,210.048,210.037,210.042,22500000.0
2006-06-12 04:18:00,210.033,210.033,210.022,210.022,21499999.0
2006-06-12 04:19:00,210.018,210.03,210.007,210.03,44600000.0
2006-06-12 04:20:00,210.023,210.023,210.01,210.012,67100000.0
2006-06-12 04:21:00,210.013,210.015,210.009,210.012,13900000.0
2006-06-12 04:22:00,210.005,210.028,210.005,210.016,32000000.0
2006-06-12 04:23:00,210.027,210.027,210.016,210.019,36700000.0
2006-06-12 04:24:00,210.02,210.025,210.011,210.023,49900000.0
2006-06-12 04:25:00,210.002,210.016,210.002,210.011,46400000.0
2006-06-12 04:26:00,210.014,210.023,210.0,210.005,50399999.0
2006-06-12 04:27:00,209.988,210.01,209.983,210.003,66400000.0
2006-06-12 04:28:00,209.991,210.001,209.986,209.994,15400000.0
2006-06-12 04:29:00,210.001,210.008,209.996,210.0,33899999.0
2006-06-12 04:30:00,210.012,210.026,210.012,210.02,41200000.0
2006-06-12 04:31:00,210.029,210.046,210.026,210.046,49300000.0
2006-06-12 04:32:00,210.056,210.056,210.031,210.031,30900000.0
2006-06-12 04:33:00,210.019,210.029,210.006,210.025,42199999.0
2006-06-12 04:34:00,210.019,210.033,210.006,210.031,37100000.0
2006-06-12 04:35:00,210.039,210.039,210.031,210.031,9700000.0
2006-06-12 04:36:00,210.022,210.045,210.022,210.045,39499999.0
2006-06-12 04:37:00,210.047,210.049,210.03,210.045,38300000.0
2006-06-12 04:38:00,210.062,210.07,210.054,210.058,67100000.0
2006-06-12 04:39:00,210.055,210.058,210.043,210.053,31100000.0
2006-06-12 04:40:00,210.038,210.038,209.999,210.007,42900000.0
2006-06-12 04:41:00,210.019,210.042,210.019,210.042,19900000.0
2006-06-12 04:42:00,210.034,210.034,210.009,210.01,63500000.0
2006-06-12 04:43:00,210.022,210.047,210.014,210.04,71099999.0
2006-06-12 04:44:00,210.059,210.065,210.035,210.065,73199999.0
2006-06-12 04:45:00,210.068,210.114,210.068,210.102,49899999.0
2006-06-12 04:46:00,210.108,210.122,210.108,210.112,19800000.0
2006-06-12 04:47:00,210.121,210.127,210.104,210.109,69799999.0
2006-06-12 04:48:00,210.122,210.136,210.112,210.13,46100000.0
2006-06-12 04:49:00,210.119,210.126,210.109,210.109,43700001.0
2006-06-12 04:50:00,210.109,210.118,210.104,210.104,65200001.0
2006-06-12 04:51:00,210.103,210.111,210.094,210.108,48600001.0
2006-06-12 04:52:00,210.103,210.109,210.097,210.109,79800000.0
2006-06-12 04:53:00,210.116,210.116,210.09,210.101,38600000.0
2006-06-12 04:54:00,210.108,210.124,210.095,210.124,53800000.0
2006-06-12 04:55:00,210.114,210.114,210.106,210.112,48700000.0
2006-06-12 04:56:00,210.118,210.118,210.1,210.101,43400000.0
2006-06-12 04:57:00,210.095,210.095,210.061,210.061,55999999.0
2006-06-12 04:58:00,210.048,210.074,210.048,210.069,72700002.0
2006-06-12 04:59:00,210.082,210.089,210.074,210.082,32100000.0
2006-06-12 05:00:00,210.088,210.1,210.085,210.096,50500000.0
2006-06-12 05:01:00,210.096,210.117,210.094,210.113,33200000.0
2006-06-12 05:02:00,210.114,210.124,210.103,210.11,37500000.0
2006-06-12 05:03:00,210.113,210.136,210.112,210.136,19600000.0
2006-06-12 05:04:00,210.14,210.152,210.136,210.152,41099999.0
2006-06-12 05:05:00,210.166,210.177,210.166,210.175,41100000.0
2006-06-12 05:06:00,210.173,210.2,210.173,210.188,26500000.0
2006-06-12 05:07:00,210.197,210.2,210.19,210.19,64000001.0
2006-06-12 05:08:00,210.19,210.218,210.19,210.198,86100001.0
2006-06-12 05:09:00,210.204,210.22,210.204,210.213,27300000.0
2006-06-12 05:10:00,210.194,210.198,210.17,210.185,29400000.0
2006-06-12 05:11:00,210.183,210.195,210.164,210.192,77499999.0
2006-06-12 05:12:00,210.163,210.165,210.146,210.156,70500000.0
2006-06-12 05:13:00,210.151,210.179,210.122,210.161,61800000.0
2006-06-12 05:14:00,210.175,210.188,210.163,210.168,54900000.0
2006-06-12 05:15:00,210.166,210.196,210.166,210.192,55100000.0
2006-06-12 05:16:00,210.208,210.226,210.202,210.22,40600000.0
2006-06-12 05:17:00,210.208,210.243,210.207,210.24,29800000.0
2006-06-12 05:18:00,210.249,210.249,210.197,210.197,64600001.0
2006-06-12 05:19:00,210.201,210.222,210.195,210.207,30800000.0
2006-06-12 05:20:00,210.216,210.217,210.201,210.217,24300000.0
2006-06-12 05:21:00,210.213,210.213,210.174,210.19,33500000.0
2006-06-12 05:22:00,210.207,210.212,210.196,210.196,69900000.0
2006-06-12 05:23:00,210.207,210.225,210.207,210.216,36600000.0
2006-06-12 05:24:00,210.223,210.223,210.197,210.201,50200000.0
2006-06-12 05:25:00,210.21,210.225,210.203,210.225,48300000.0
2006-06-12 05:26:00,210.22,210.235,210.205,210.205,74500001.0
2006-06-12 05:27:00,210.211,210.225,210.21,210.218,85000000.0
2006-06-12 05:28:00,210.231,210.243,210.227,210.23,41899999.0
2006-06-12 05:29:00,210.216,210.219,210.194,210.198,54700000.0
2006-06-12 05:30:00,210.216,210.222,210.201,210.21,51100000.0
2006-06-12 05:31:00,210.202,210.202,210.17,210.17,28900000.0
2006-06-12 05:32:00,210.181,210.181,210.153,210.158,73300000.0
2006-06-12 05:33:00,210.153,210.185,210.153,210.176,84900002.0
2006-06-12 05:34:00,210.174,210.192,210.174,210.182,70899999.0
2006-06-12 05:35:00,210.198,210.221,210.188,210.218,64800000.0
2006-06-12 05:36:00,210.206,210.211,210.189,210.196,53900000.0
2006-06-12 05:37:00,210.195,210.2,210.175,210.183,51800001.0
2006-06-12 05:38:00,210.175,210.199,210.175,210.195,39300000.0
2006-06-12 05:39:00,210.193,210.199,210.192,210.195,26000000.0
2006-06-12 05:40:00,210.205,210.211,210.205,210.211,49300000.0
2006-06-12 05:41:00,210.217,210.217,210.188,210.213,43600000.0
2006-06-12 05:42:00,210.201,210.22,210.197,210.22,48000000.0
2006-06-12 05:43:00,210.221,210.233,210.217,210.233,38500000.0
2006-06-12 05:44:00,210.245,210.245,210.22,210.233,63200000.0
2006-06-12 05:45:00,210.232,210.232,210.209,210.21,57500001.0
2006-06-12 05:46:00,210.188,210.199,210.17,210.17,87199999.0
2006-06-12 05:47:00,210.185,210.205,210.185,210.205,19600000.0
2006-06-12 05:48:00,210.218,210.229,210.211,210.229,57500000.0
2006-06-12 05:49:00,210.212,210.228,210.212,210.216,16200000.0
2006-06-12 05:50:00,210.199,210.226,210.199,210.217,78500001.0
2006-06-12 05:51:00,210.223,210.228,210.203,210.204,43800000.0
2006-06-12 05:52:00,210.233,210.247,210.22,210.247,82799999.0
2006-06-12 05:53:00,210.24,210.241,210.233,210.236,47600000.0
2006-06-12 05:54:00,210.235,210.25,210.235,210.25,10400000.0
2006-06-12 05:55:00,210.256,210.278,210.251,210.258,32600000.0
2006-06-12 05:56:00,210.258,210.292,210.257,210.275,65799999.0
2006-06-12 05:57:00,210.307,210.314,210.279,210.288,24700000.0
2006-06-12 05:58:00,210.309,210.314,210.282,210.284,30500000.0
2006-06-12 05:59:00,210.285,210.31,210.285,210.306,51500000.0
2006-06-12 06:00:00,210.301,210.302,210.268,210.275,21800000.0
2006-06-12 06:01:00,210.285,210.288,210.27,210.278,58500001.0
2006-06-12 06:02:00,210.281,210.289,210.269,210.282,43500000.0
2006-06-12 06:03:00,210.271,210.283,210.248,210.248,34900000.0
2006-06-12 06:04:00,210.244,210.257,210.236,210.242,53800000.0
2006-06-12 06:05:00,210.245,210.264,210.245,210.264,30000000.0
2006-06-12 06:06:00,210.253,210.253,210.213,210.237,79000000.0
2006-06-12 06:07:00,210.249,210.25,210.239,210.25,25100000.0
2006-06-12 06:08:00,210.205,210.205,210.193,210.201,40899999.0
2006-06-12 06:09:00,210.191,210.207,210.191,210.194,62999999.0
2006-06-12 06:10:00,210.196,210.219,210.196,210.219,7900000.0
2006-06-12 06:11:00,210.219,210.23,210.216,210.226,65400001.0
2006-06-12 06:12:00,210.23,210.245,210.221,210.225,21700000.0
2006-06-12 06:13:00,210.227,210.228,210.203,210.21,46900000.0
2006-06-12 06:14:00,210.206,210.213,210.197,210.208,64600000.0
2006-06-12 06:15:00,210.216,210.22,210.205,210.205,49700000.0
2006-06-12 06:16:00,210.198,210.214,210.196,210.214,28300000.0
2006-06-12 06:17:00,210.212,210.22,210.196,210.212,34800000.0
2006-06-12 06:18:00,210.204,210.221,210.204,210.215,18400000.0
2006-06-12 06:19:00,210.23,210.23,210.208,210.215,49700000.0
2006-06-12 06:20:00,210.221,210.221,210.2,210.21,98500000.0
2006-06-12 06:21:00,210.208,210.225,210.208,210.215,43800000.0
2006-06-12 06:22:00,210.21,210.226,210.208,210.209,36900000.0
2006-06-12 06:23:00,210.226,210.226,210.203,210.216,59800000.0
2006-06-12 06:24:00,210.21,210.23,210.21,210.22,23300000.0
2006-06-12 06:25:00,210.218,210.23,210.218,210.22,31400000.0
2006-06-12 06:26:00,210.22,210.25,210.22,210.25,51700000.0
2006-06-12 06:27:00,210.236,210.249,210.217,210.226,69600001.0
2006-06-12 06:28:00,210.226,210.237,210.221,210.224,42599999.0
2006-06-12 06:29:00,210.225,210.234,210.212,210.218,65900000.0
2006-06-12 06:30:00,210.213,210.216,210.206,210.206,34500000.0
2006-06-12 06:31:00,210.21,210.215,210.2,210.215,49200000.0
2006-06-12 06:32:00,210.2,210.215,210.2,210.202,37700000.0
2006-06-12 06:33:00,210.216,210.234,210.215,210.227,52600000.0
2006-06-12 06:34:00,210.232,210.25,210.229,210.25,55800001.0
2006-06-12 06:35:00,210.244,210.262,210.234,210.234,36000000.0
2006-06-12 06:36:00,210.25,210.273,210.25,210.273,23600000.0
2006-06-12 06:37:00,210.277,210.277,210.252,210.258,52300001.0
2006-06-12 06:38:00,210.279,210.284,210.262,210.263,53500000.0
2006-06-12 06:39:00,210.263,210.277,210.26,210.263,34500000.0
2006-06-12 06:40:00,210.252,210.278,210.252,210.265,45400000.0
2006-06-12 06:41:00,210.254,210.257,210.239,210.255,12600000.0
2006-06-12 06:42:00,210.256,210.256,210.236,210.238,40900000.0
2006-06-12 06:43:00,210.238,210.244,210.203,210.203,55900000.0
2006-06-12 06:44:00,210.212,210.22,210.201,210.215,63100000.0
2006-06-12 06:45:00,210.215,210.215,210.2,210.215,38700000.0
2006-06-12 06:46:00,210.211,210.223,210.211,210.216,71800000.0
2006-06-12 06:47:00,210.213,210.226,210.213,210.224,26900000.0
2006-06-12 06:48:00,210.214,210.214,210.181,210.211,67499998.0
2006-06-12 06:49:00,210.19,210.212,210.19,210.203,63900000.0
2006-06-12 06:50:00,210.193,210.197,210.182,210.182,27100000.0
2006-06-12 06:51:00,210.195,210.195,210.17,210.18,70800000.0
2006-06-12 06:52:00,210.184,210.199,210.184,210.196,48600000.0
2006-06-12 06:53:00,210.196,210.209,210.174,210.209,28600000.0
2006-06-12 06:54:00,210.189,210.2,210.18,210.183,74800000.0
2006-06-12 06:55:00,210.175,210.185,210.17,210.185,21900000.0
2006-06-12 06:56:00,210.192,210.192,210.165,210.175,52000000.0
2006-06-12 06:57:00,210.176,210.176,210.147,210.158,60900000.0
2006-06-12 06:58:00,210.145,210.169,210.145,210.154,25400000.0
2006-06-12 06:59:00,210.145,210.148,210.126,210.148,52700000.0
2006-06-12 07:00:00,210.141,210.142,210.123,210.123,25400000.0
2006-06-12 07:01:00,210.13,210.135,210.13,210.131,12300000.0
2006-06-12 07:02:00,210.14,210.15,210.13,210.145,65400000.0
2006-06-12 07:03:00,210.149,210.17,210.149,210.17,42200000.0
2006-06-12 07:04:00,210.161,210.163,210.15,210.154,51300000.0
2006-06-12 07:05:00,210.17,210.197,210.168,210.197,48700000.0
2006-06-12 07:06:00,210.196,210.199,210.18,210.18,82199998.0
2006-06-12 07:07:00,210.187,210.187,210.177,210.181,34700000.0
2006-06-12 07:08:00,210.21,210.21,210.194,210.194,40600000.0
2006-06-12 07:09:00,210.215,210.223,210.2,210.2,38900000.0
2006-06-12 07:10:00,210.202,210.209,210.188,210.191,52000000.0
2006-06-12 07:11:00,210.179,210.179,210.142,210.163,42100000.0
2006-06-12 07:12:00,210.172,210.196,210.156,210.196,46500000.0
2006-06-12 07:13:00,210.178,210.191,210.162,210.191,70700001.0
2006-06-12 07:14:00,210.194,210.219,210.194,210.2,63500000.0
2006-06-12 07:15:00,210.189,210.189,210.163,210.163,19300000.0
2006-06-12 07:16:00,210.179,210.187,210.179,210.186,27100000.0
2006-06-12 07:17:00,210.201,210.216,210.192,210.192,63299999.0
2006-06-12 07:18:00,210.19,210.196,210.173,210.173,51000001.0
2006-06-12 07:19:00,210.18,210.18,210.161,210.174,35800000.0
2006-06-12 07:20:00,210.17,210.177,210.162,210.177,30600000.0
2006-06-12 07:21:00,210.162,210.167,210.158,210.162,83799999.0
2006-06-12 07:22:00,210.16,210.16,210.15,210.155,39800000.0
2006-06-12 07:23:00,210.167,210.19,210.165,210.165,69300000.0
2006-06-12 07:24:00,210.168,210.173,210.153,210.17,25400000.0
2006-06-12 07:25:00,210.165,210.179,210.156,210.17,60199999.0
2006-06-12 07:26:00,210.168,210.168,210.133,210.15,45999999.0
2006-06-12 07:27:00,210.149,210.17,210.143,210.17,39900000.0
2006-06-12 07:28:00,210.175,210.183,210.161,210.165,66900000.0
2006-06-12 07:29:00,210.184,210.192,210.172,210.185,40500000.0
2006-06-12 07:30:00,210.181,210.186,210.17,210.175,39400000.0
2006-06-12 07:31:00,210.172,210.172,210.149,210.158,72999999.0
2006-06-12 07:32:00,210.152,210.168,210.15,210.168,19900000.0
2006-06-12 07:33:00,210.147,210.159,210.135,210.135,48099999.0
2006-06-12 07:34:00,210.138,210.152,210.128,210.128,48300001.0
2006-06-12 07:35:00,210.133,210.133,210.116,210.124,28000000.0
2006-06-12 07:36:00,210.134,210.134,210.113,210.121,52400000.0
2006-06-12 07:37:00,210.117,210.131,210.113,210.126,71600001.0
2006-06-12 07:38:00,210.125,210.139,210.123,210.123,72199999.0
2006-06-12 07:39:00,210.117,210.131,210.103,210.103,50499999.0
2006-06-12 07:40:00,210.114,210.131,210.106,210.131,80000001.0
2006-06-12 07:41:00,210.139,210.143,210.138,210.143,40200000.0
2006-06-12 07:42:00,210.142,210.193,210.136,210.147,54100000.0
2006-06-12 07:43:00,210.147,210.156,210.131,210.136,63400000.0
2006-06-12 07:44:00,210.147,210.162,210.147,210.147,41700000.0
2006-06-12 07:45:00,210.147,210.184,210.118,210.183,47100001.0
2006-06-12 07:46:00,210.19,210.19,210.171,210.183,51100000.0
2006-06-12 07:47:00,210.181,210.207,210.18,210.202,47800000.0
2006-06-12 07:48:00,210.188,210.227,210.181,210.227,38800000.0
2006-06-12 07:49:00,210.236,210.242,210.227,210.229,51300000.0
2006-06-12 07:50:00,210.23,210.243,210.218,210.218,89300001.0
2006-06-12 07:51:00,210.221,210.221,210.19,210.207,54500000.0
2006-06-12 07:52:00,210.191,210.211,210.191,210.197,49000000.0
2006-06-12 07:53:00,210.205,210.247,210.205,210.247,57700000.0
2006-06-12 07:54:00,210.241,210.241,210.23,210.241,7600000.0
2006-06-12 07:55:00,210.213,210.249,210.213,210.247,55800000.0
2006-06-12 07:56:00,210.249,210.309,210.249,210.281,53700000.0
2006-06-12 07:57:00,210.295,210.343,210.295,210.317,39000000.0
2006-06-12 07:58:00,210.313,210.328,210.306,210.31,60100000.0
2006-06-12 07:59:00,210.301,210.326,210.291,210.323,41599999.0
2006-06-12 08:00:00,210.316,210.316,210.285,210.285,47300000.0
2006-06-12 08:01:00,210.292,210.334,210.292,210.334,36600000.0
2006-06-12 08:02:00,210.338,210.338,210.289,210.302,58600001.0
2006-06-12 08:03:00,210.294,210.294,210.268,210.28,38099999.0
2006-06-12 08:04:00,210.27,210.289,210.252,210.252,65900000.0
2006-06-12 08:05:00,210.243,210.265,210.237,210.257,93599999.0
2006-06-12 08:06:00,210.275,210.276,210.259,210.275,41100000.0
2006-06-12 08:07:00,210.267,210.287,210.267,210.277,42100000.0
2006-06-12 08:08:00,210.28,210.28,210.247,210.247,29599999.0
2006-06-12 08:09:00,210.26,210.287,210.251,210.281,44400000.0
2006-06-12 08:10:00,210.287,210.287,210.251,210.251,18900000.0
2006-06-12 08:11:00,210.237,210.237,210.177,210.183,23300000.0
2006-06-12 08:12:00,210.189,210.196,210.168,210.176,32000000.0
2006-06-12 08:13:00,210.18,210.187,210.18,210.18,14100000.0
2006-06-12 08:14:00,210.175,210.185,210.173,210.173,32900000.0
2006-06-12 08:15:00,210.169,210.181,210.158,210.158,31900000.0
2006-06-12 08:16:00,210.19,210.203,210.179,210.179,36500000.0
2006-06-12 08:17:00,210.193,210.209,210.193,210.207,88300001.0
2006-06-12 08:18:00,210.206,210.206,210.187,210.187,65100000.0
2006-06-12 08:19:00,210.188,210.195,210.178,210.178,60100000.0
2006-06-12 08:20:00,210.176,210.188,210.17,210.188,26500000.0
2006-06-12 08:21:00,210.19,210.19,210.161,210.172,60800000.0
2006-06-12 08:22:00,210.178,210.207,210.178,210.201,17500000.0
2006-06-12 08:23:00,210.201,210.201,210.178,210.191,85000000.0
2006-06-12 08:24:00,210.199,210.205,210.185,210.205,34600001.0
2006-06-12 08:25:00,210.202,210.21,210.198,210.21,62100001.0
2006-06-12 08:26:00,210.189,210.216,210.189,210.203,64000001.0
2006-06-12 08:27:00,210.203,210.239,210.198,210.238,12800000.0
2006-06-12 08:28:00,210.259,210.271,210.253,210.255,64700000.0
2006-06-12 08:29:00,210.242,210.252,210.231,210.231,22500000.0
2006-06-12 08:30:00,210.218,210.251,210.218,210.249,39500000.0
2006-06-12 08:31:00,210.264,210.322,210.264,210.315,30900000.0
2006-06-12 08:32:00,210.349,210.388,210.349,210.356,24800000.0
2006-06-12 08:33:00,210.343,210.361,210.33,210.337,77300000.0
2006-06-12 08:34:00,210.346,210.366,210.326,210.366,70800000.0
2006-06-12 08:35:00,210.351,210.371,210.343,210.371,51800000.0
2006-06-12 08:36:00,210.374,210.413,210.374,210.413,47100000.0
2006-06-12 08:37:00,210.381,210.39,210.364,210.371,62600001.0
2006-06-12 08:38:00,210.359,210.371,210.337,210.347,30400000.0
2006-06-12 08:39:00,210.351,210.351,210.271,210.271,19300000.0
2006-06-12 08:40:00,210.247,210.247,210.206,210.208,36600000.0
2006-06-12 08:41:00,210.217,210.27,210.217,210.269,29900000.0
2006-06-12 08:42:00,210.283,210.291,210.223,210.223,70400000.0
2006-06-12 08:43:00,210.216,210.234,210.207,210.207,36600000.0
2006-06-12 08:44:00,210.219,210.236,210.199,210.22,55400001.0
2006-06-12 08:45:00,210.215,210.221,210.184,210.209,50300000.0
2006-06-12 08:46:00,210.218,210.245,210.218,210.233,24200000.0
2006-06-12 08:47:00,210.24,210.283,210.24,210.276,20900000.0
2006-06-12 08:48:00,210.277,210.32,210.272,210.308,28300000.0
2006-06-12 08:49:00,210.289,210.294,210.275,210.275,36300000.0
2006-06-12 08:50:00,210.26,210.298,210.238,210.298,65600000.0
2006-06-12 08:51:00,210.281,210.283,210.265,210.283,47099999.0
2006-06-12 08:52:00,210.291,210.304,210.272,210.304,56700000.0
2006-06-12 08:53:00,210.297,210.306,210.233,210.277,32900000.0
2006-06-12 08:54:00,210.282,210.29,210.254,210.27,20800000.0
2006-06-12 08:55:00,210.267,210.28,210.255,210.28,35800000.0
2006-06-12 08:56:00,210.25,210.265,210.231,210.231,38800000.0
2006-06-12 08:57:00,210.215,210.237,210.206,210.212,67000000.0
2006-06-12 08:58:00,210.199,210.23,210.199,210.211,95700000.0
2006-06-12 08:59:00,210.228,210.245,210.219,210.245,66299999.0
2006-06-12 09:00:00,210.245,210.282,210.245,210.282,44500000.0
2006-06-12 09:01:00,210.272,210.273,210.257,210.27,54699999.0
2006-06-12 09:02:00,210.292,210.334,210.292,210.322,56800000.0
2006-06-12 09:03:00,210.332,210.364,210.324,210.364,47500000.0
2006-06-12 09:04:00,210.369,210.427,210.369,210.411,57000001.0
2006-06-12 09:05:00,210.405,210.415,210.392,210.413,39000000.0
2006-06-12 09:06:00,210.396,210.396,210.366,210.38,47300000.0
2006-06-12 09:07:00,210.373,210.382,210.364,210.376,53799999.0
2006-06-12 09:08:00,210.364,210.381,210.364,210.365,19300000.0
2006-06-12 09:09:00,210.374,210.409,210.366,210.394,35200000.0
2006-06-12 09:10:00,210.41,210.41,210.394,210.405,33600000.0
2006-06-12 09:11:00,210.396,210.396,210.355,210.355,24900000.0
2006-06-12 09:12:00,210.341,210.341,210.305,210.325,52000000.0
2006-06-12 09:13:00,210.325,210.334,210.3,210.31,62500000.0
2006-06-12 09:14:00,210.309,210.334,210.294,210.334,56300000.0
2006-06-12 09:15:00,210.342,210.346,210.323,210.331,57000001.0
2006-06-12 09:16:00,210.322,210.328,210.289,210.292,74199999.0
2006-06-12 09:17:00,210.284,210.29,210.254,210.254,37700000.0
2006-06-12 09:18:00,210.25,210.298,210.25,210.298,50300000.0
2006-06-12 09:19:00,210.288,210.288,210.262,210.27,46700000.0
2006-06-12 09:20:00,210.27,210.27,210.27,210.27,800000.0
2006-06-12 09:21:00,210.273,210.275,210.262,210.27,50000000.0
2006-06-12 09:22:00,210.265,210.275,210.26,210.27,42500000.0
2006-06-12 09:23:00,210.287,210.287,210.234,210.234,55300000.0
2006-06-12 09:24:00,210.234,210.242,210.211,210.24,45500001.0
2006-06-12 09:25:00,210.237,210.237,210.218,210.226,57899999.0
2006-06-12 09:26:00,210.254,210.265,210.242,210.265,47700000.0
2006-06-12 09:27:00,210.266,210.274,210.257,210.265,63300000.0
2006-06-12 09:28:00,210.285,210.29,210.26,210.285,33500000.0
2006-06-12 09:29:00,210.271,210.296,210.271,210.289,72200000.0
2006-06-12 09:30:00,210.289,210.299,210.267,210.267,57699999.0
2006-06-12 09:31:00,210.269,210.292,210.269,210.285,28800000.0
2006-06-12 09:32:00,210.285,210.306,210.277,210.306,45800000.0
2006-06-12 09:33:00,210.339,210.357,210.338,210.35,54200000.0
2006-06-12 09:34:00,210.366,210.376,210.341,210.363,68500000.0
2006-06-12 09:35:00,210.371,210.438,210.371,210.41,53100000.0
2006-06-12 09:36:00,210.421,210.425,210.396,210.396,53699998.0
2006-06-12 09:37:00,210.39,210.398,210.363,210.373,31400000.0
2006-06-12 09:38:00,210.358,210.394,210.358,210.383,32600000.0
2006-06-12 09:39:00,210.38,210.38,210.333,210.342,44900000.0
2006-06-12 09:40:00,210.338,210.369,210.333,210.36,37100000.0
2006-06-12 09:41:00,210.351,210.376,210.351,210.376,25500000.0
2006-06-12 09:42:00,210.369,210.392,210.367,210.379,65099999.0
2006-06-12 09:43:00,210.372,210.405,210.371,210.405,41200000.0
2006-06-12 09:44:00,210.399,210.404,210.372,210.404,59199999.0
2006-06-12 09:45:00,210.409,210.409,210.374,210.374,34200000.0
2006-06-12 09:46:00,210.38,210.39,210.379,210.387,31100000.0
2006-06-12 09:47:00,210.404,210.404,210.39,210.39,42699999.0
2006-06-12 09:48:00,210.4,210.41,210.388,210.397,57000001.0
2006-06-12 09:49:00,210.408,210.431,210.378,210.378,82100001.0
2006-06-12 09:50:00,210.385,210.385,210.344,210.366,47800000.0
2006-06-12 09:51:00,210.362,210.362,210.305,210.305,35800000.0
2006-06-12 09:52:00,210.305,210.31,210.284,210.31,52199999.0
2006-06-12 09:53:00,210.32,210.334,210.31,210.322,73300001.0
2006-06-12 09:54:00,210.321,210.363,210.321,210.335,78800000.0
2006-06-12 09:55:00,210.352,210.36,210.339,210.352,61999999.0
2006-06-12 09:56:00,210.352,210.359,210.329,210.345,41500000.0
2006-06-12 09:57:00,210.328,210.348,210.321,210.321,32300000.0
2006-06-12 09:58:00,210.325,210.34,210.312,210.327,78099999.0
2006-06-12 09:59:00,210.337,210.337,210.311,210.311,73800000.0
2006-06-12 10:00:00,210.307,210.324,210.304,210.319,34100000.0
2006-06-12 10:01:00,210.327,210.327,210.286,210.314,64300000.0
2006-06-12 10:02:00,210.344,210.348,210.327,210.334,27100000.0
2006-06-12 10:03:00,210.327,210.33,210.318,210.323,62000001.0
2006-06-12 10:04:00,210.317,210.336,210.317,210.323,46300000.0
2006-06-12 10:05:00,210.341,210.35,210.327,210.35,67500001.0
2006-06-12 10:06:00,210.364,210.4,210.359,210.398,26700000.0
2006-06-12 10:07:00,210.391,210.435,210.386,210.426,73700001.0
2006-06-12 10:08:00,210.425,210.445,210.4,210.431,92699999.0
2006-06-12 10:09:00,210.439,210.443,210.413,210.426,62000001.0
2006-06-12 10:10:00,210.419,210.424,210.404,210.424,31200000.0
2006-06-12 10:11:00,210.407,210.427,210.407,210.426,49000001.0
2006-06-12 10:12:00,210.43,210.459,210.43,210.459,46300000.0
2006-06-12 10:13:00,210.453,210.511,210.453,210.511,43700000.0
2006-06-12 10:14:00,210.555,210.614,210.555,210.612,27200000.0
2006-06-12 10:15:00,210.605,210.634,210.605,210.608,87499999.0
2006-06-12 10:16:00,210.627,210.665,210.613,210.66,63200002.0
2006-06-12 10:17:00,210.651,210.667,210.65,210.659,46100000.0
2006-06-12 10:18:00,210.642,210.674,210.64,210.669,74799999.0
2006-06-12 10:19:00,210.672,210.713,210.672,210.712,31000000.0
2006-06-12 10:20:00,210.702,210.702,210.648,210.651,50200000.0
2006-06-12 10:21:00,210.629,210.643,210.622,210.627,40100000.0
2006-06-12 10:22:00,210.632,210.632,210.597,210.608,34500000.0
2006-06-12 10:23:00,210.633,210.635,210.625,210.631,41500000.0
2006-06-12 10:24:00,210.624,210.652,210.621,210.652,22400000.0
2006-06-12 10:25:00,210.665,210.674,210.647,210.647,31700000.0
2006-06-12 10:26:00,210.627,210.631,210.563,210.568,57000000.0
2006-06-12 10:27:00,210.584,210.586,210.554,210.572,62799999.0
2006-06-12 10:28:00,210.565,210.6,210.557,210.6,50300000.0
2006-06-12 10:29:00,210.614,210.628,210.595,210.628,79599998.0
2006-06-12 10:30:00,210.647,210.654,210.607,210.607,54700001.0
2006-06-12 10:31:00,210.583,210.712,210.577,210.712,30600000.0
2006-06-12 10:32:00,210.737,210.737,210.7,210.7,107299998.0
2006-06-12 10:33:00,210.692,210.718,210.688,210.71,65700000.0
2006-06-12 10:34:00,210.732,210.743,210.676,210.69,54300000.0
2006-06-12 10:35:00,210.681,210.681,210.665,210.667,44100000.0
2006-06-12 10:36:00,210.679,210.682,210.648,210.648,63800000.0
2006-06-12 10:37:00,210.667,210.701,210.667,210.684,49800000.0
2006-06-12 10:38:00,210.686,210.72,210.686,210.72,54299999.0
2006-06-12 10:39:00,210.733,210.747,210.724,210.727,62200000.0
2006-06-12 10:40:00,210.731,210.757,210.731,210.754,34200000.0
2006-06-12 10:41:00,210.766,210.769,210.734,210.745,67600001.0
2006-06-12 10:42:00,210.742,210.75,210.724,210.726,64100000.0
2006-06-12 10:43:00,210.716,210.743,210.713,210.713,48400000.0
2006-06-12 10:44:00,210.719,210.725,210.687,210.693,57900000.0
2006-06-12 10:45:00,210.703,210.745,210.692,210.745,43200000.0
2006-06-12 10:46:00,210.72,210.757,210.72,210.752,40700001.0
2006-06-12 10:47:00,210.754,210.78,210.742,210.769,70900000.0
2006-06-12 10:48:00,210.8,210.824,210.777,210.814,72299999.0
2006-06-12 10:49:00,210.817,210.844,210.805,210.828,44300000.0
2006-06-12 10:50:00,210.818,210.846,210.799,210.799,67300000.0
2006-06-12 10:51:00,210.791,210.812,210.786,210.79,64800001.0
2006-06-12 10:52:00,210.802,210.825,210.767,210.776,69200000.0
2006-06-12 10:53:00,210.763,210.801,210.756,210.767,74800000.0
2006-06-12 10:54:00,210.751,210.762,210.732,210.752,59200000.0
2006-06-12 10:55:00,210.743,210.853,210.74,210.853,96100000.0
2006-06-12 10:56:00,210.831,210.855,210.817,210.836,45800000.0
2006-06-12 10:57:00,210.834,210.841,210.81,210.815,54300000.0
2006-06-12 10:58:00,210.801,210.801,210.769,210.79,35400000.0
2006-06-12 10:59:00,210.799,210.815,210.796,210.796,14800000.0
2006-06-12 11:00:00,210.802,210.814,210.768,210.768,106400001.0
2006-06-12 11:01:00,210.791,210.815,210.791,210.811,47800000.0
2006-06-12 11:02:00,210.781,210.781,210.753,210.776,40200000.0
2006-06-12 11:03:00,210.765,210.765,210.732,210.735,74799999.0
2006-06-12 11:04:00,210.736,210.766,210.726,210.762,39100000.0
2006-06-12 11:05:00,210.749,210.801,210.749,210.801,28800000.0
2006-06-12 11:06:00,210.815,210.839,210.81,210.839,64799999.0
2006-06-12 11:07:00,210.84,210.843,210.787,210.787,54800001.0
2006-06-12 11:08:00,210.805,210.816,210.79,210.796,74700001.0
2006-06-12 11:09:00,210.792,210.807,210.784,210.798,35500000.0
2006-06-12 11:10:00,210.792,210.792,210.779,210.781,55200000.0
2006-06-12 11:11:00,210.78,210.785,210.775,210.78,24000000.0
2006-06-12 11:12:00,210.787,210.792,210.778,210.792,92000000.0
2006-06-12 11:13:00,210.788,210.802,210.778,210.778,65600001.0
2006-06-12 11:14:00,210.779,210.786,210.77,210.778,28400000.0
2006-06-12 11:15:00,210.773,210.802,210.768,210.802,51199999.0
2006-06-12 11:16:00,210.795,210.811,210.791,210.809,26800000.0
2006-06-12 11:17:00,210.795,210.801,210.761,210.801,65400001.0
2006-06-12 11:18:00,210.785,210.793,210.78,210.782,76800001.0
2006-06-12 11:19:00,210.774,210.794,210.774,210.781,33800000.0
2006-06-12 11:20:00,210.75,210.75,210.709,210.72,38700000.0
2006-06-12 11:21:00,210.694,210.713,210.678,210.7,77300000.0
2006-06-12 11:22:00,210.692,210.692,210.662,210.679,60900000.0
2006-06-12 11:23:00,210.7,210.733,210.7,210.719,26200000.0
2006-06-12 11:24:00,210.732,210.748,210.721,210.739,73699999.0
2006-06-12 11:25:00,210.744,210.753,210.722,210.746,37100000.0
2006-06-12 11:26:00,210.75,210.762,210.734,210.737,69599999.0
2006-06-12 11:27:00,210.741,210.741,210.739,210.739,9600000.0
2006-06-12 11:28:00,210.754,210.794,210.752,210.792,52500000.0
2006-06-12 11:29:00,210.805,210.805,210.751,210.751,31600000.0
2006-06-12 11:30:00,210.741,210.795,210.736,210.795,101600000.0
2006-06-12 11:31:00,210.803,210.803,210.757,210.763,33100000.0
2006-06-12 11:32:00,210.754,210.754,210.733,210.753,50800000.0
2006-06-12 11:33:00,210.744,210.79,210.744,210.79,41000000.0
2006-06-12 11:34:00,210.796,210.802,210.772,210.79,37400000.0
2006-06-12 11:35:00,210.782,210.792,210.782,210.787,76500000.0
2006-06-12 11:36:00,210.776,210.809,210.762,210.787,93000001.0
2006-06-12 11:37:00,210.784,210.787,210.779,210.787,45800000.0
2006-06-12 11:38:00,210.783,210.783,210.733,210.733,37600000.0
2006-06-12 11:39:00,210.715,210.756,210.715,210.756,45400000.0
2006-06-12 11:40:00,210.761,210.784,210.745,210.757,28600000.0
2006-06-12 11:41:00,210.765,210.766,210.739,210.765,28600000.0
2006-06-12 11:42:00,210.773,210.775,210.743,210.752,34200000.0
2006-06-12 11:43:00,210.757,210.777,210.757,210.763,62499999.0
2006-06-12 11:44:00,210.779,210.779,210.736,210.745,44400000.0
2006-06-12 11:45:00,210.744,210.762,210.731,210.749,54400001.0
2006-06-12 11:46:00,210.759,210.78,210.759,210.763,34200000.0
2006-06-12 11:47:00,210.77,210.788,210.77,210.775,54300000.0
2006-06-12 11:48:00,210.765,210.765,210.753,210.761,53700000.0
2006-06-12 11:49:00,210.752,210.777,210.752,210.773,47200000.0
2006-06-12 11:50:00,210.767,210.779,210.758,210.76,63600001.0
2006-06-12 11:51:00,210.789,210.794,210.754,210.776,47300000.0
2006-06-12 11:52:00,210.791,210.791,210.774,210.78,43499999.0
2006-06-12 11:53:00,210.785,210.785,210.726,210.728,43000000.0
2006-06-12 11:54:00,210.741,210.757,210.741,210.746,22300000.0
2006-06-12 11:55:00,210.761,210.773,210.761,210.768,51100000.0
2006-06-12 11:56:00,210.763,210.763,210.737,210.752,33100000.0
2006-06-12 11:57:00,210.753,210.783,210.753,210.777,50700000.0
2006-06-12 11:58:00,210.767,210.771,210.73,210.73,50700001.0
2006-06-12 11:59:00,210.729,210.729,210.691,210.7,43200000.0
2006-06-12 12:00:00,210.716,210.741,210.705,210.741,42300000.0
2006-06-12 12:01:00,210.749,210.754,210.713,210.72,54900000.0
2006-06-12 12:02:00,210.727,210.767,210.699,210.767,46500000.0
2006-06-12 12:03:00,210.773,210.773,210.711,210.748,33500000.0
2006-06-12 12:04:00,210.726,210.75,210.726,210.747,45100000.0
2006-06-12 12:05:00,210.752,210.752,210.693,210.693,57700002.0
2006-06-12 12:06:00,210.68,210.723,210.68,210.697,56900000.0
2006-06-12 12:07:00,210.69,210.69,210.646,210.664,51700000.0
2006-06-12 12:08:00,210.683,210.687,210.666,210.668,51200000.0
2006-06-12 12:09:00,210.662,210.68,210.662,210.662,68500000.0
2006-06-12 12:10:00,210.674,210.684,210.657,210.68,49500000.0
2006-06-12 12:11:00,210.67,210.671,210.655,210.661,31800000.0
2006-06-12 12:12:00,210.657,210.667,210.612,210.617,54900000.0
2006-06-12 12:13:00,210.611,210.621,210.591,210.6,34900000.0
2006-06-12 12:14:00,210.606,210.614,210.591,210.591,49299999.0
2006-06-12 12:15:00,210.593,210.634,210.593,210.606,56600000.0
2006-06-12 12:16:00,210.612,210.612,210.519,210.56,54400000.0
2006-06-12 12:17:00,210.605,210.653,210.605,210.653,70500000.0
2006-06-12 12:18:00,210.638,210.663,210.62,210.64,61900000.0
2006-06-12 12:19:00,210.615,210.625,210.606,210.606,41000000.0
2006-06-12 12:20:00,210.597,210.619,210.574,210.574,46900000.0
2006-06-12 12:21:00,210.584,210.62,210.573,210.595,58100001.0
2006-06-12 12:22:00,210.593,210.638,210.593,210.628,48600000.0
2006-06-12 12:23:00,210.629,210.648,210.617,210.623,54099999.0
2006-06-12 12:24:00,210.619,210.64,210.617,210.619,46299999.0
2006-06-12 12:25:00,210.622,210.625,210.597,210.612,32300000.0
2006-06-12 12:26:00,210.604,210.611,210.589,210.599,63299999.0
2006-06-12 12:27:00,210.586,210.59,210.568,210.568,34300000.0
2006-06-12 12:28:00,210.587,210.587,210.542,210.542,45300000.0
2006-06-12 12:29:00,210.553,210.553,210.514,210.533,36200000.0
2006-06-12 12:30:00,210.527,210.558,210.527,210.558,32600000.0
2006-06-12 12:31:00,210.562,210.562,210.54,210.54,57800000.0
2006-06-12 12:32:00,210.546,210.568,210.537,210.567,36000000.0
2006-06-12 12:33:00,210.568,210.585,210.555,210.579,68900000.0
2006-06-12 12:34:00,210.557,210.557,210.538,210.542,38500000.0
2006-06-12 12:35:00,210.542,210.542,210.518,210.523,61300000.0
2006-06-12 12:36:00,210.518,210.522,210.505,210.513,74600000.0
2006-06-12 12:37:00,210.525,210.573,210.525,210.565,77800000.0
2006-06-12 12:38:00,210.567,210.573,210.532,210.532,51500000.0
2006-06-12 12:39:00,210.518,210.553,210.518,210.552,64700000.0
2006-06-12 12:40:00,210.557,210.557,210.538,210.538,49800000.0
2006-06-12 12:41:00,210.548,210.554,210.518,210.518,66800001.0
2006-06-12 12:42:00,210.514,210.514,210.474,210.474,54300000.0
2006-06-12 12:43:00,210.485,210.559,210.485,210.559,36700000.0
2006-06-12 12:44:00,210.573,210.603,210.573,210.59,37900000.0
2006-06-12 12:45:00,210.583,210.592,210.562,210.583,27200000.0
2006-06-12 12:46:00,210.572,210.598,210.57,210.582,41300000.0
2006-06-12 12:47:00,210.589,210.61,210.575,210.61,58400000.0
2006-06-12 12:48:00,210.597,210.622,210.585,210.585,45500000.0
2006-06-12 12:49:00,210.587,210.592,210.568,210.569,94200002.0
2006-06-12 12:50:00,210.582,210.585,210.57,210.572,46300000.0
2006-06-12 12:51:00,210.543,210.545,210.512,210.512,69199999.0
2006-06-12 12:52:00,210.497,210.501,210.472,210.472,50100000.0
2006-06-12 12:53:00,210.474,210.507,210.473,210.473,61400001.0
2006-06-12 12:54:00,210.494,210.502,210.473,210.5,71700000.0
2006-06-12 12:55:00,210.487,210.503,210.473,210.503,58600000.0
2006-06-12 12:56:00,210.493,210.542,210.487,210.542,67400001.0
2006-06-12 12:57:00,210.536,210.565,210.528,210.565,82500000.0
2006-06-12 12:58:00,210.565,210.565,210.543,210.553,62999999.0
2006-06-12 12:59:00,210.551,210.591,210.534,210.591,47700001.0
2006-06-12 13:00:00,210.607,210.636,210.598,210.626,58600001.0
2006-06-12 13:01:00,210.625,210.639,210.598,210.639,50099999.0
2006-06-12 13:02:00,210.637,210.637,210.596,210.608,31300000.0
2006-06-12 13:03:00,210.606,210.612,210.585,210.585,91100001.0
2006-06-12 13:04:00,210.588,210.609,210.586,210.586,101000000.0
2006-06-12 13:05:00,210.599,210.611,210.587,210.595,63400000.0
2006-06-12 13:06:00,210.584,210.621,210.584,210.615,60100001.0
2006-06-12 13:07:00,210.61,210.621,210.597,210.597,56700000.0
2006-06-12 13:08:00,210.59,210.629,210.586,210.629,46700000.0
2006-06-12 13:09:00,210.631,210.639,210.621,210.621,28400000.0
2006-06-12 13:10:00,210.624,210.645,210.624,210.645,32100000.0
2006-06-12 13:11:00,210.652,210.654,210.642,210.645,23600000.0
2006-06-12 13:12:00,210.651,210.669,210.651,210.665,28100000.0
2006-06-12 13:13:00,210.65,210.651,210.632,210.641,50300001.0
2006-06-12 13:14:00,210.655,210.681,210.649,210.681,70600000.0
2006-06-12 13:15:00,210.682,210.702,210.682,210.696,46700000.0
2006-06-12 13:16:00,210.685,210.685,210.634,210.634,66700000.0
2006-06-12 13:17:00,210.628,210.648,210.628,210.641,44400000.0
2006-06-12 13:18:00,210.661,210.663,210.636,210.663,74200001.0
2006-06-12 13:19:00,210.656,210.66,210.645,210.648,61800000.0
2006-06-12 13:20:00,210.675,210.675,210.64,210.644,50500000.0
2006-06-12 13:21:00,210.642,210.651,210.632,210.633,50900000.0
2006-06-12 13:22:00,210.615,210.628,210.607,210.617,33300000.0
2006-06-12 13:23:00,210.623,210.623,210.603,210.603,32500000.0
2006-06-12 13:24:00,210.603,210.632,210.594,210.63,27200000.0
2006-06-12 13:25:00,210.6,210.639,210.593,210.594,78400001.0
2006-06-12 13:26:00,210.593,210.593,210.551,210.565,21800000.0
2006-06-12 13:27:00,210.569,210.589,210.537,210.589,24200000.0
2006-06-12 13:28:00,210.585,210.608,210.557,210.557,31500000.0
2006-06-12 13:29:00,210.549,210.549,210.525,210.535,41800000.0
2006-06-12 13:30:00,210.513,210.52,210.477,210.477,22700000.0
2006-06-12 13:31:00,210.467,210.521,210.467,210.51,47300000.0
2006-06-12 13:32:00,210.511,210.512,210.482,210.498,38500000.0
2006-06-12 13:33:00,210.506,210.519,210.506,210.519,29600000.0
2006-06-12 13:34:00,210.501,210.526,210.501,210.525,27600000.0
2006-06-12 13:35:00,210.522,210.544,210.503,210.503,60000000.0
2006-06-12 13:36:00,210.482,210.495,210.465,210.465,45500000.0
2006-06-12 13:37:00,210.476,210.479,210.46,210.461,71000001.0
2006-06-12 13:38:00,210.46,210.467,210.426,210.426,57600000.0
2006-06-12 13:39:00,210.417,210.422,210.381,210.39,37700000.0
2006-06-12 13:40:00,210.369,210.369,210.344,210.368,99400000.0
2006-06-12 13:41:00,210.392,210.4,210.391,210.398,70599998.0
2006-06-12 13:42:00,210.392,210.426,210.386,210.41,46000000.0
2006-06-12 13:43:00,210.388,210.422,210.373,210.397,75500000.0
2006-06-12 13:44:00,210.409,210.458,210.409,210.448,76600000.0
2006-06-12 13:45:00,210.431,210.455,210.427,210.432,50000001.0
2006-06-12 13:46:00,210.421,210.438,210.42,210.429,30500000.0
2006-06-12 13:47:00,210.437,210.441,210.425,210.427,39000000.0
2006-06-12 13:48:00,210.446,210.454,210.425,210.425,64799999.0
2006-06-12 13:49:00,210.44,210.453,210.411,210.431,43099999.0
2006-06-12 13:50:00,210.432,210.433,210.419,210.433,44400000.0
2006-06-12 13:51:00,210.435,210.437,210.422,210.437,72499998.0
2006-06-12 13:52:00,210.442,210.448,210.422,210.437,29400000.0
2006-06-12 13:53:00,210.427,210.45,210.427,210.447,67100000.0
2006-06-12 13:54:00,210.444,210.468,210.444,210.468,43599999.0
2006-06-12 13:55:00,210.471,210.476,210.454,210.465,43000000.0
2006-06-12 13:56:00,210.454,210.477,210.454,210.462,31600000.0
2006-06-12 13:57:00,210.464,210.474,210.438,210.474,63699999.0
2006-06-12 13:58:00,210.496,210.526,210.472,210.526,38500000.0
2006-06-12 13:59:00,210.538,210.6,210.538,210.569,55900000.0
2006-06-12 14:00:00,210.553,210.581,210.553,210.574,23400000.0
2006-06-12 14:01:00,210.57,210.604,210.57,210.6,70700000.0
2006-06-12 14:02:00,210.601,210.688,210.583,210.688,49400000.0
2006-06-12 14:03:00,210.68,210.68,210.629,210.657,37100000.0
2006-06-12 14:04:00,210.643,210.721,210.643,210.721,43600000.0
2006-06-12 14:05:00,210.721,210.735,210.696,210.718,52200000.0
2006-06-12 14:06:00,210.711,210.85,210.711,210.847,52100001.0
2006-06-12 14:07:00,210.847,210.847,210.76,210.76,28400000.0
2006-06-12 14:08:00,210.733,210.733,210.673,210.682,38500000.0
2006-06-12 14:09:00,210.665,210.701,210.661,210.685,33200000.0
2006-06-12 14:10:00,210.693,210.725,210.693,210.719,38600000.0
2006-06-12 14:11:00,210.72,210.73,210.71,210.713,93499999.0
2006-06-12 14:12:00,210.711,210.739,210.711,210.738,60699999.0
2006-06-12 14:13:00,210.75,210.779,210.749,210.753,91499999.0
2006-06-12 14:14:00,210.754,210.775,210.747,210.775,59499999.0
2006-06-12 14:15:00,210.774,210.774,210.733,210.755,35500000.0
2006-06-12 14:16:00,210.765,210.765,210.728,210.728,46299999.0
2006-06-12 14:17:00,210.717,210.729,210.705,210.711,35500000.0
2006-06-12 14:18:00,210.703,210.703,210.691,210.698,18500000.0
2006-06-12 14:19:00,210.69,210.69,210.645,210.66,27300000.0
2006-06-12 14:20:00,210.649,210.662,210.633,210.633,98099999.0
2006-06-12 14:21:00,210.625,210.629,210.613,210.613,44000000.0
2006-06-12 14:22:00,210.591,210.637,210.588,210.629,83299999.0
2006-06-12 14:23:00,210.625,210.625,210.594,210.594,30800000.0
2006-06-12 14:24:00,210.577,210.608,210.566,210.593,47300000.0
2006-06-12 14:25:00,210.609,210.614,210.595,210.595,95399999.0
2006-06-12 14:26:00,210.617,210.617,210.583,210.583,27600000.0
2006-06-12 14:27:00,210.593,210.63,210.593,210.63,49600000.0
2006-06-12 14:28:00,210.613,210.613,210.586,210.586,12700000.0
2006-06-12 14:29:00,210.58,210.623,210.58,210.612,25800000.0
2006-06-12 14:30:00,210.584,210.637,210.584,210.619,93199999.0
2006-06-12 14:31:00,210.611,210.616,210.599,210.6,78000000.0
2006-06-12 14:32:00,210.603,210.623,210.591,210.623,42400000.0
2006-06-12 14:33:00,210.624,210.627,210.6,210.6,55200000.0
2006-06-12 14:34:00,210.614,210.614,210.568,210.568,29900000.0
2006-06-12 14:35:00,210.574,210.611,210.574,210.595,57200000.0
2006-06-12 14:36:00,210.593,210.637,210.571,210.631,76300000.0
2006-06-12 14:37:00,210.621,210.637,210.608,210.608,55900000.0
2006-06-12 14:38:00,210.609,210.638,210.609,210.638,61499999.0
2006-06-12 14:39:00,210.632,210.632,210.596,210.596,32300000.0
2006-06-12 14:40:00,210.591,210.591,210.559,210.564,38999999.0
2006-06-12 14:41:00,210.578,210.647,210.569,210.632,44400001.0
2006-06-12 14:42:00,210.628,210.647,210.624,210.634,31200000.0
2006-06-12 14:43:00,210.641,210.676,210.621,210.621,27600000.0
2006-06-12 14:44:00,210.603,210.651,210.592,210.645,53800000.0
2006-06-12 14:45:00,210.624,210.661,210.618,210.654,29700000.0
2006-06-12 14:46:00,210.655,210.675,210.643,210.663,29200000.0
2006-06-12 14:47:00,210.653,210.653,210.62,210.638,56900000.0
2006-06-12 14:48:00,210.631,210.645,210.627,210.642,53900000.0
2006-06-12 14:49:00,210.652,210.66,210.632,210.638,81600000.0
2006-06-12 14:50:00,210.641,210.659,210.625,210.655,66900000.0
2006-06-12 14:51:00,210.643,210.652,210.621,210.625,103000001.0
2006-06-12 14:52:00,210.635,210.648,210.628,210.638,54399999.0
2006-06-12 14:53:00,210.633,210.635,210.609,210.619,42700000.0
2006-06-12 14:54:00,210.609,210.612,210.586,210.61,66500000.0
2006-06-12 14:55:00,210.611,210.614,210.586,210.586,59000000.0
2006-06-12 14:56:00,210.617,210.685,210.617,210.677,52299999.0
2006-06-12 14:57:00,210.686,210.708,210.686,210.703,20700000.0
2006-06-12 14:58:00,210.707,210.707,210.688,210.69,45600000.0
2006-06-12 14:59:00,210.688,210.695,210.663,210.684,46400000.0
2006-06-12 15:00:00,210.688,210.73,210.682,210.73,70100000.0
2006-06-12 15:01:00,210.727,210.734,210.703,210.703,31500000.0
2006-06-12 15:02:00,210.698,210.715,210.687,210.703,35100000.0
2006-06-12 15:03:00,210.707,210.736,210.707,210.715,57700000.0
2006-06-12 15:04:00,210.703,210.711,210.688,210.69,37900000.0
2006-06-12 15:05:00,210.661,210.683,210.655,210.675,62700000.0
2006-06-12 15:06:00,210.673,210.673,210.644,210.645,45500000.0
2006-06-12 15:07:00,210.662,210.705,210.661,210.697,79499999.0
2006-06-12 15:08:00,210.714,210.717,210.7,210.705,22900000.0
2006-06-12 15:09:00,210.701,210.712,210.67,210.67,29300000.0
2006-06-12 15:10:00,210.662,210.716,210.662,210.713,47100001.0
2006-06-12 15:11:00,210.704,210.712,210.69,210.712,50700001.0
2006-06-12 15:12:00,210.705,210.705,210.681,210.685,47399999.0
2006-06-12 15:13:00,210.671,210.719,210.671,210.696,43400000.0
2006-06-12 15:14:00,210.693,210.705,210.668,210.705,68999999.0
2006-06-12 15:15:00,210.692,210.692,210.658,210.677,27700000.0
2006-06-12 15:16:00,210.684,210.688,210.668,210.688,56500000.0
2006-06-12 15:17:00,210.688,210.703,210.665,210.683,38600000.0
2006-06-12 15:18:00,210.689,210.725,210.677,210.725,80400000.0
2006-06-12 15:19:00,210.731,210.731,210.691,210.702,98000001.0
2006-06-12 15:20:00,210.702,210.72,210.701,210.708,51300000.0
2006-06-12 15:21:00,210.695,210.713,210.688,210.713,58600000.0
2006-06-12 15:22:00,210.71,210.716,210.695,210.695,38300000.0
2006-06-12 15:23:00,210.676,210.686,210.671,210.675,64300000.0
2006-06-12 15:24:00,210.675,210.677,210.661,210.673,49500000.0
2006-06-12 15:25:00,210.666,210.666,210.621,210.637,31600000.0
2006-06-12 15:26:00,210.637,210.651,210.63,210.648,84499998.0
2006-06-12 15:27:00,210.659,210.693,210.641,210.693,59900000.0
2006-06-12 15:28:00,210.669,210.702,210.669,210.702,56300000.0
2006-06-12 15:29:00,210.707,210.722,210.697,210.704,67100001.0
2006-06-12 15:30:00,210.698,210.741,210.685,210.73,69300000.0
2006-06-12 15:31:00,210.734,210.737,210.693,210.693,32400000.0
2006-06-12 15:32:00,210.699,210.73,210.699,210.712,42900000.0
2006-06-12 15:33:00,210.718,210.723,210.7,210.7,79100001.0
2006-06-12 15:34:00,210.684,210.695,210.662,210.662,83500002.0
2006-06-12 15:35:00,210.678,210.71,210.678,210.7,45200001.0
2006-06-12 15:36:00,210.703,210.703,210.649,210.671,41400000.0
2006-06-12 15:37:00,210.662,210.662,210.622,210.648,91600000.0
2006-06-12 15:38:00,210.66,210.66,210.63,210.63,72700001.0
2006-06-12 15:39:00,210.623,210.628,210.6,210.6,58500000.0
2006-06-12 15:40:00,210.584,210.584,210.552,210.552,42300001.0
2006-06-12 15:41:00,210.565,210.578,210.547,210.578,76800000.0
2006-06-12 15:42:00,210.574,210.579,210.558,210.569,52700000.0
2006-06-12 15:43:00,210.573,210.573,210.549,210.549,39299999.0
2006-06-12 15:44:00,210.572,210.588,210.572,210.588,9600000.0
2006-06-12 15:45:00,210.584,210.61,210.584,210.594,37300000.0
2006-06-12 15:46:00,210.611,210.625,210.602,210.617,37800000.0
2006-06-12 15:47:00,210.61,210.617,210.595,210.61,76300000.0
2006-06-12 15:48:00,210.624,210.624,210.589,210.589,75200000.0
2006-06-12 15:49:00,210.585,210.604,210.585,210.601,36000000.0
2006-06-12 15:50:00,210.603,210.622,210.586,210.616,67100000.0
2006-06-12 15:51:00,210.622,210.667,210.622,210.662,85100000.0
2006-06-12 15:52:00,210.657,210.665,210.63,210.664,52800000.0
2006-06-12 15:53:00,210.68,210.68,210.654,210.66,32800000.0
2006-06-12 15:54:00,210.656,210.656,210.61,210.616,68600001.0
2006-06-12 15:55:00,210.608,210.614,210.596,210.614,31900000.0
2006-06-12 15:56:00,210.624,210.629,210.612,210.614,34200000.0
2006-06-12 15:57:00,210.622,210.645,210.611,210.632,40300001.0
2006-06-12 15:58:00,210.623,210.623,210.59,210.602,24300000.0
2006-06-12 15:59:00,210.619,210.623,210.596,210.599,29700000.0
2006-06-12 16:00:00,210.571,210.633,210.571,210.623,39100000.0
2006-06-12 16:01:00,210.639,210.668,210.618,210.654,28900000.0
2006-06-12 16:02:00,210.664,210.698,210.664,210.683,18900000.0
2006-06-12 16:03:00,210.687,210.728,210.687,210.725,52500001.0
2006-06-12 16:04:00,210.737,210.742,210.711,210.711,22000000.0
2006-06-12 16:05:00,210.738,210.742,210.717,210.735,53000000.0
2006-06-12 16:06:00,210.734,210.751,210.724,210.733,54600000.0
2006-06-12 16:07:00,210.729,210.748,210.71,210.71,39300000.0
2006-06-12 16:08:00,210.71,210.739,210.71,210.739,53400000.0
2006-06-12 16:09:00,210.725,210.725,210.714,210.717,55700000.0
2006-06-12 16:10:00,210.691,210.713,210.681,210.713,30100000.0
2006-06-12 16:11:00,210.717,210.722,210.717,210.72,13500000.0
2006-06-12 16:12:00,210.724,210.724,210.689,210.692,58700000.0
2006-06-12 16:13:00,210.697,210.711,210.684,210.702,28700000.0
2006-06-12 16:14:00,210.695,210.714,210.695,210.714,28600000.0
2006-06-12 16:15:00,210.733,210.75,210.726,210.735,86300001.0
2006-06-12 16:16:00,210.697,210.711,210.676,210.711,38200000.0
2006-06-12 16:17:00,210.721,210.744,210.709,210.744,22400000.0
2006-06-12 16:18:00,210.735,210.774,210.735,210.749,65900001.0
2006-06-12 16:19:00,210.759,210.759,210.708,210.721,74699999.0
2006-06-12 16:20:00,210.72,210.729,210.712,210.712,79700001.0
2006-06-12 16:21:00,210.717,210.733,210.708,210.708,52499999.0
2006-06-12 16:22:00,210.717,210.722,210.66,210.665,88000001.0
2006-06-12 16:23:00,210.664,210.703,210.664,210.68,73200001.0
2006-06-12 16:24:00,210.694,210.703,210.68,210.703,61700000.0
2006-06-12 16:25:00,210.714,210.73,210.714,210.73,42600000.0
2006-06-12 16:26:00,210.722,210.735,210.722,210.729,36300000.0
2006-06-12 16:27:00,210.714,210.737,210.713,210.736,50499998.0
2006-06-12 16:28:00,210.724,210.73,210.707,210.707,74400000.0
2006-06-12 16:29:00,210.705,210.715,210.69,210.711,68000000.0
2006-06-12 16:30:00,210.708,210.719,210.704,210.714,79100000.0
2006-06-12 16:31:00,210.709,210.724,210.7,210.708,32600000.0
2006-06-12 16:32:00,210.706,210.731,210.706,210.718,67300000.0
2006-06-12 16:33:00,210.717,210.726,210.707,210.715,34000000.0
2006-06-12 16:34:00,210.706,210.706,210.683,210.693,27700000.0
2006-06-12 16:35:00,210.687,210.714,210.685,210.714,67400000.0
2006-06-12 16:36:00,210.734,210.74,210.687,210.687,47899999.0
2006-06-12 16:37:00,210.681,210.695,210.662,210.68,77100000.0
2006-06-12 16:38:00,210.69,210.7,210.677,210.678,46500001.0
2006-06-12 16:39:00,210.684,210.71,210.684,210.685,67000000.0
2006-06-12 16:40:00,210.684,210.707,210.676,210.697,93900001.0
2006-06-12 16:41:00,210.721,210.728,210.712,210.724,58100000.0
2006-06-12 16:42:00,210.742,210.763,210.742,210.751,34700000.0
2006-06-12 16:43:00,210.75,210.772,210.75,210.764,33500000.0
2006-06-12 16:44:00,210.766,210.772,210.746,210.762,47800000.0
2006-06-12 16:45:00,210.756,210.763,210.745,210.756,42700000.0
2006-06-12 16:46:00,210.746,210.759,210.737,210.754,54600000.0
2006-06-12 16:47:00,210.767,210.781,210.757,210.767,95200000.0
2006-06-12 16:48:00,210.775,210.791,210.754,210.777,31100000.0
2006-06-12 16:49:00,210.78,210.788,210.752,210.766,59800000.0
2006-06-12 16:50:00,210.766,210.784,210.761,210.769,98600001.0
2006-06-12 16:51:00,210.762,210.773,210.714,210.72,76900000.0
2006-06-12 16:52:00,210.714,210.719,210.684,210.684,21500000.0
2006-06-12 16:53:00,210.697,210.726,210.697,210.71,93800001.0
2006-06-12 16:54:00,210.688,210.706,210.675,210.69,32900000.0
2006-06-12 16:55:00,210.653,210.676,210.653,210.666,50400000.0
2006-06-12 16:56:00,210.686,210.71,210.683,210.705,73300000.0
2006-06-12 16:57:00,210.71,210.715,210.697,210.715,43100000.0
2006-06-12 16:58:00,210.723,210.725,210.686,210.725,78600001.0
2006-06-12 16:59:00,210.728,210.728,210.636,210.672,65200000.0
2006-06-12 17:00:00,210.648,210.7,210.639,210.693,65700002.0
2006-06-12 17:01:00,210.704,210.719,210.671,210.671,41000000.0
2006-06-12 17:02:00,210.66,210.675,210.647,210.666,47200001.0
2006-06-12 17:03:00,210.649,210.658,210.634,210.658,47600000.0
2006-06-12 17:04:00,210.671,210.671,210.632,210.632,100200000.0
2006-06-12 17:05:00,210.618,210.648,210.618,210.625,64100000.0
2006-06-12 17:06:00,210.633,210.635,210.615,210.635,47500000.0
2006-06-12 17:07:00,210.616,210.644,210.604,210.618,75699999.0
2006-06-12 17:08:00,210.61,210.628,210.589,210.627,49000000.0
2006-06-12 17:09:00,210.608,210.621,210.572,210.572,28600000.0
2006-06-12 17:10:00,210.557,210.583,210.522,210.522,55300000.0
2006-06-12 17:11:00,210.526,210.564,210.526,210.53,44100000.0
2006-06-12 17:12:00,210.528,210.573,210.528,210.569,45900000.0
2006-06-12 17:13:00,210.579,210.602,210.575,210.579,47400000.0
2006-06-12 17:14:00,210.584,210.584,210.535,210.566,86900001.0
2006-06-12 17:15:00,210.572,210.581,210.546,210.572,55300000.0
2006-06-12 17:16:00,210.56,210.577,210.558,210.565,91499999.0
2006-06-12 17:17:00,210.552,210.576,210.539,210.539,39200000.0
2006-06-12 17:18:00,210.542,210.559,210.54,210.559,48600000.0
2006-06-12 17:19:00,210.58,210.58,210.539,210.539,58200000.0
2006-06-12 17:20:00,210.525,210.557,210.514,210.518,86200000.0
2006-06-12 17:21:00,210.54,210.559,210.54,210.553,36900000.0
2006-06-12 17:22:00,210.547,210.581,210.547,210.563,24600000.0
2006-06-12 17:23:00,210.567,210.604,210.567,210.604,14200000.0
2006-06-12 17:24:00,210.601,210.624,210.583,210.624,35300000.0
2006-06-12 17:25:00,210.614,210.631,210.6,210.6,48500001.0
2006-06-12 17:26:00,210.6,210.624,210.6,210.607,62800001.0
2006-06-12 17:27:00,210.6,210.617,210.597,210.617,34600000.0
2006-06-12 17:28:00,210.634,210.703,210.634,210.665,66000001.0
2006-06-12 17:29:00,210.654,210.654,210.585,210.592,39100000.0
2006-06-12 17:30:00,210.583,210.627,210.583,210.627,39400000.0
2006-06-12 17:31:00,210.615,210.626,210.602,210.604,52299999.0
2006-06-12 17:32:00,210.603,210.636,210.596,210.596,96999998.0
2006-06-12 17:33:00,210.592,210.613,210.592,210.613,52100000.0
2006-06-12 17:34:00,210.623,210.633,210.613,210.615,29000000.0
2006-06-12 17:35:00,210.602,210.613,210.601,210.608,36400000.0
2006-06-12 17:36:00,210.624,210.638,210.621,210.628,84499999.0
2006-06-12 17:37:00,210.619,210.628,210.6,210.628,46800000.0
2006-06-12 17:38:00,210.618,210.632,210.612,210.63,78899999.0
2006-06-12 17:39:00,210.602,210.619,210.584,210.606,34500000.0
2006-06-12 17:40:00,210.572,210.572,210.547,210.547,31800000.0
2006-06-12 17:41:00,210.556,210.568,210.55,210.561,57499999.0
2006-06-12 17:42:00,210.563,210.565,210.548,210.565,38700000.0
2006-06-12 17:43:00,210.578,210.578,210.548,210.548,27100000.0
2006-06-12 17:44:00,210.554,210.575,210.554,210.56,55900000.0
2006-06-12 17:45:00,210.569,210.586,210.551,210.572,68200000.0
2006-06-12 17:46:00,210.572,210.572,210.543,210.543,62900000.0
2006-06-12 17:47:00,210.556,210.556,210.533,210.535,42200000.0
2006-06-12 17:48:00,210.536,210.565,210.534,210.55,46000000.0
2006-06-12 17:49:00,210.565,210.565,210.546,210.55,52700000.0
2006-06-12 17:50:00,210.551,210.551,210.517,210.53,39800000.0
2006-06-12 17:51:00,210.543,210.573,210.527,210.547,78200000.0
2006-06-12 17:52:00,210.551,210.574,210.546,210.574,34000000.0
2006-06-12 17:53:00,210.553,210.553,210.537,210.537,7500000.0
2006-06-12 17:54:00,210.534,210.571,210.534,210.56,46400000.0
2006-06-12 17:55:00,210.564,210.566,210.512,210.543,47300000.0
2006-06-12 17:56:00,210.552,210.588,210.552,210.573,26100000.0
2006-06-12 17:57:00,210.562,210.562,210.545,210.55,42600000.0
2006-06-12 17:58:00,210.534,210.544,210.498,210.498,43100000.0
2006-06-12 17:59:00,210.491,210.493,210.443,210.465,57500000.0
2006-06-12 18:00:00,210.473,210.473,210.369,210.37,49600000.0
2006-06-12 18:01:00,210.393,210.432,210.352,210.432,552900002.0
2006-06-12 18:02:00,210.451,210.483,210.441,210.478,737700000.0
2006-06-12 18:03:00,210.482,210.487,210.44,210.44,655800000.0
2006-06-12 18:04:00,210.45,210.48,210.444,210.455,472400000.0
2006-06-12 18:05:00,210.477,210.499,210.465,210.498,708899999.0
2006-06-12 18:06:00,210.49,210.528,210.482,210.488,721899997.0
2006-06-12 18:07:00,210.489,210.516,210.478,210.495,820999998.0
2006-06-12 18:08:00,210.497,210.54,210.495,210.54,533400003.0
2006-06-12 18:09:00,210.539,210.582,210.52,210.582,552500000.0
2006-06-12 18:10:00,210.594,210.62,210.571,210.598,700599999.0
2006-06-12 18:11:00,210.593,210.625,210.593,210.614,294800001.0
2006-06-12 18:12:00,210.612,210.628,210.602,210.602,335200001.0
2006-06-12 18:13:00,210.603,210.631,210.6,210.6,460700003.0
2006-06-12 18:14:00,210.619,210.63,210.59,210.606,621200001.0
2006-06-12 18:15:00,210.617,210.636,210.605,210.619,649699998.0
2006-06-12 18:16:00,210.62,210.635,210.61,210.625,544300002.0
2006-06-12 18:17:00,210.623,210.648,210.616,210.639,230800001.0
2006-06-12 18:18:00,210.647,210.676,210.636,210.645,357600001.0
2006-06-12 18:19:00,210.627,210.64,210.6,210.627,559199999.0
2006-06-12 18:20:00,210.634,210.652,210.604,210.604,611999998.0
2006-06-12 18:21:00,210.605,210.641,210.604,210.629,639099999.0
2006-06-12 18:22:00,210.627,210.646,210.618,210.621,530200000.0
2006-06-12 18:23:00,210.619,210.642,210.605,210.638,846899998.0
2006-06-12 18:24:00,210.625,210.641,210.596,210.597,625799999.0
2006-06-12 18:25:00,210.607,210.608,210.58,210.602,566600000.0
2006-06-12 18:26:00,210.602,210.606,210.58,210.588,410400000.0
2006-06-12 18:27:00,210.587,210.62,210.587,210.608,309599998.0
2006-06-12 18:28:00,210.622,210.656,210.622,210.64,376900001.0
2006-06-12 18:29:00,210.654,210.682,210.63,210.677,453400002.0
2006-06-12 18:30:00,210.68,210.68,210.636,210.642,316600001.0
2006-06-12 18:31:00,210.638,210.656,210.631,210.655,418000002.0
2006-06-12 18:32:00,210.645,210.665,210.64,210.65,443100000.0
2006-06-12 18:33:00,210.652,210.663,210.621,210.625,436999998.0
2006-06-12 18:34:00,210.628,210.651,210.6,210.642,485799998.0
2006-06-12 18:35:00,210.639,210.649,210.619,210.633,524199999.0
2006-06-12 18:36:00,210.631,210.657,210.631,210.655,288100000.0
2006-06-12 18:37:00,210.675,210.686,210.666,210.666,137300000.0
2006-06-12 18:38:00,210.673,210.684,210.664,210.682,178700001.0
2006-06-12 18:39:00,210.684,210.692,210.662,210.678,153000001.0
2006-06-12 18:40:00,210.67,210.689,210.662,210.68,263899999.0
2006-06-12 18:41:00,210.67,210.681,210.663,210.671,217800000.0
2006-06-12 18:42:00,210.677,210.697,210.67,210.677,237399999.0
2006-06-12 18:43:00,210.676,210.69,210.67,210.678,107500000.0
2006-06-12 18:44:00,210.687,210.717,210.684,210.692,365000000.0
2006-06-12 18:45:00,210.708,210.748,210.705,210.745,233300000.0
2006-06-12 18:46:00,210.736,210.736,210.69,210.69,186099999.0
2006-06-12 18:47:00,210.679,210.697,210.656,210.657,62700000.0
2006-06-12 18:48:00,210.676,210.717,210.676,210.699,160400001.0
2006-06-12 18:49:00,210.691,210.691,210.656,210.663,178300000.0
2006-06-12 18:50:00,210.664,210.667,210.624,210.659,288499999.0
2006-06-12 18:51:00,210.651,210.664,210.628,210.654,248099999.0
2006-06-12 18:52:00,210.672,210.682,210.656,210.67,251000000.0
2006-06-12 18:53:00,210.672,210.672,210.65,210.65,245200002.0
2006-06-12 18:54:00,210.662,210.693,210.662,210.672,152000000.0
2006-06-12 18:55:00,210.678,210.691,210.658,210.661,275200001.0
2006-06-12 18:56:00,210.653,210.653,210.619,210.619,66400000.0
2006-06-12 18:57:00,210.611,210.611,210.59,210.592,152299999.0
2006-06-12 18:58:00,210.589,210.61,210.569,210.61,354999999.0
2006-06-12 18:59:00,210.598,210.598,210.543,210.543,215900001.0
2006-06-12 19:00:00,210.533,210.533,210.513,210.532,92900000.0
2006-06-12 19:01:00,210.522,210.523,210.475,210.475,117000000.0
2006-06-12 19:02:00,210.472,210.498,210.472,210.482,226999999.0
2006-06-12 19:03:00,210.483,210.493,210.472,210.485,338600001.0
2006-06-12 19:04:00,210.494,210.523,210.494,210.517,147900000.0
2006-06-12 19:05:00,210.52,210.54,210.519,210.521,128400000.0
2006-06-12 19:06:00,210.523,210.549,210.515,210.53,398800001.0
2006-06-12 19:07:00,210.54,210.563,210.533,210.538,250700003.0
2006-06-12 19:08:00,210.536,210.568,210.52,210.542,310100001.0
2006-06-12 19:09:00,210.54,210.561,210.525,210.56,177300002.0
2006-06-12 19:10:00,210.568,210.576,210.564,210.57,134800001.0
2006-06-12 19:11:00,210.57,210.576,210.566,210.575,47400000.0
2006-06-12 19:12:00,210.577,210.591,210.572,210.59,86899999.0
2006-06-12 19:13:00,210.583,210.583,210.564,210.57,160999998.0
2006-06-12 19:14:00,210.568,210.574,210.543,210.574,158800000.0
2006-06-12 19:15:00,210.578,210.578,210.543,210.553,288099999.0
2006-06-12 19:16:00,210.56,210.586,210.555,210.586,45999999.0
2006-06-12 19:17:00,210.611,210.612,210.597,210.605,154099999.0
2006-06-12 19:18:00,210.59,210.59,210.547,210.547,138600000.0
2006-06-12 19:19:00,210.542,210.577,210.542,210.557,182600000.0
2006-06-12 19:20:00,210.557,210.567,210.552,210.567,155900000.0
2006-06-12 19:21:00,210.567,210.577,210.552,210.552,83600000.0
2006-06-12 19:22:00,210.553,210.567,210.552,210.565,118300000.0
2006-06-12 19:23:00,210.563,210.587,210.556,210.569,430199999.0
2006-06-12 19:24:00,210.575,210.583,210.564,210.572,100199999.0
2006-06-12 19:25:00,210.564,210.564,210.547,210.562,212600001.0
2006-06-12 19:26:00,210.554,210.567,210.508,210.515,436600002.0
2006-06-12 19:27:00,210.501,210.528,210.498,210.498,299800000.0
2006-06-12 19:28:00,210.5,210.518,210.495,210.508,277000000.0
2006-06-12 19:29:00,210.502,210.512,210.486,210.512,44600000.0
2006-06-12 19:30:00,210.511,210.53,210.511,210.518,247000000.0
2006-06-12 19:31:00,210.513,210.524,210.5,210.5,128400000.0
2006-06-12 19:32:00,210.49,210.507,210.49,210.497,418700001.0
2006-06-12 19:33:00,210.51,210.526,210.507,210.517,152899999.0
2006-06-12 19:34:00,210.518,210.537,210.511,210.519,232699999.0
2006-06-12 19:35:00,210.512,210.534,210.512,210.528,265099999.0
2006-06-12 19:36:00,210.532,210.534,210.512,210.528,190800001.0
2006-06-12 19:37:00,210.54,210.547,210.537,210.537,86400000.0
2006-06-12 19:38:00,210.548,210.552,210.542,210.549,164000000.0
2006-06-12 19:39:00,210.554,210.564,210.54,210.545,213900000.0
2006-06-12 19:40:00,210.549,210.591,210.549,210.567,203400000.0
2006-06-12 19:41:00,210.575,210.575,210.525,210.526,366000000.0
2006-06-12 19:42:00,210.529,210.564,210.529,210.549,138200000.0
2006-06-12 19:43:00,210.552,210.552,210.524,210.537,53500000.0
2006-06-12 19:44:00,210.538,210.551,210.508,210.508,277400002.0
2006-06-12 19:45:00,210.505,210.527,210.485,210.517,160600001.0
2006-06-12 19:46:00,210.528,210.532,210.516,210.518,109500000.0
2006-06-12 19:47:00,210.534,210.557,210.534,210.547,70900000.0
2006-06-12 19:48:00,210.525,210.545,210.476,210.476,197100000.0
2006-06-12 19:49:00,210.481,210.562,210.481,210.562,106400000.0
2006-06-12 19:50:00,210.57,210.591,210.562,210.591,209000000.0
2006-06-12 19:51:00,210.599,210.623,210.565,210.565,178899999.0
2006-06-12 19:52:00,210.575,210.59,210.572,210.586,144399999.0
2006-06-12 19:53:00,210.595,210.6,210.583,210.59,129000000.0
2006-06-12 19:54:00,210.583,210.583,210.552,210.553,132900000.0
2006-06-12 19:55:00,210.553,210.571,210.553,210.567,47700000.0
2006-06-12 19:56:00,210.57,210.593,210.542,210.588,142500000.0
2006-06-12 19:57:00,210.587,210.597,210.583,210.583,143799999.0
2006-06-12 19:58:00,210.586,210.601,210.583,210.583,231099999.0
2006-06-12 19:59:00,210.584,210.608,210.571,210.576,246200002.0
2006-06-12 20:00:00,210.576,210.576,210.553,210.553,117100000.0
2006-06-12 20:01:00,210.553,210.595,210.553,210.591,106599999.0
2006-06-12 20:02:00,210.601,210.658,210.601,210.629,127100000.0
2006-06-12 20:03:00,210.616,210.647,210.615,210.633,102000001.0
2006-06-12 20:04:00,210.627,210.627,210.607,210.607,150799999.0
2006-06-12 20:05:00,210.605,210.612,210.596,210.601,140400000.0
2006-06-12 20:06:00,210.602,210.624,210.601,210.613,223000000.0
2006-06-12 20:07:00,210.632,210.666,210.622,210.652,167399999.0
2006-06-12 20:08:00,210.66,210.676,210.645,210.645,188300001.0
2006-06-12 20:09:00,210.644,210.673,210.641,210.657,90999999.0
2006-06-12 20:10:00,210.654,210.665,210.648,210.665,175200000.0
2006-06-12 20:11:00,210.669,210.669,210.625,210.625,302700002.0
2006-06-12 20:12:00,210.62,210.654,210.614,210.638,594400002.0
2006-06-12 20:13:00,210.647,210.66,210.636,210.637,181300002.0
2006-06-12 20:14:00,210.638,210.659,210.63,210.653,157700001.0
2006-06-12 20:15:00,210.662,210.674,210.644,210.649,340800003.0
2006-06-12 20:16:00,210.648,210.672,210.643,210.668,159200001.0
2006-06-12 20:17:00,210.683,210.685,210.67,210.678,23400000.0
2006-06-12 20:18:00,210.672,210.672,210.64,210.64,157699999.0
2006-06-12 20:19:00,210.641,210.647,210.626,210.643,170900000.0
2006-06-12 20:20:00,210.65,210.661,210.634,210.66,303199999.0
2006-06-12 20:21:00,210.662,210.671,210.64,210.643,161099999.0
2006-06-12 20:22:00,210.65,210.675,210.643,210.661,184300001.0
2006-06-12 20:23:00,210.659,210.662,210.63,210.646,184399999.0
2006-06-12 20:24:00,210.655,210.681,210.655,210.657,167399999.0
2006-06-12 20:25:00,210.649,210.649,210.56,210.585,264599999.0
2006-06-12 20:26:00,210.593,210.618,210.586,210.618,279100000.0
2006-06-12 20:27:00,210.623,210.646,210.614,210.617,194500000.0
2006-06-12 20:28:00,210.602,210.617,210.588,210.612,386399998.0
2006-06-12 20:29:00,210.608,210.622,210.595,210.595,369200000.0
2006-06-12 20:30:00,210.602,210.621,210.602,210.615,552299996.0
2006-06-12 20:31:00,210.615,210.625,210.602,210.61,405799998.0
2006-06-12 20:32:00,210.619,210.644,210.612,210.635,556500000.0
2006-06-12 20:33:00,210.631,210.649,210.616,210.633,215700000.0
2006-06-12 20:34:00,210.63,210.641,210.61,210.628,171600001.0
2006-06-12 20:35:00,210.617,210.624,210.601,210.609,119799999.0
2006-06-12 20:36:00,210.609,210.629,210.595,210.626,111200000.0
2006-06-12 20:37:00,210.623,210.629,210.608,210.615,63000000.0
2006-06-12 20:38:00,210.602,210.669,210.59,210.653,239700000.0
2006-06-12 20:39:00,210.673,210.703,210.664,210.685,182400000.0
2006-06-12 20:40:00,210.695,210.696,210.657,210.657,400400001.0
2006-06-12 20:41:00,210.666,210.718,210.666,210.718,194099999.0
2006-06-12 20:42:00,210.721,210.721,210.7,210.7,239900000.0
2006-06-12 20:43:00,210.694,210.699,210.686,210.69,296800000.0
2006-06-12 20:44:00,210.7,210.72,210.698,210.717,350500000.0
2006-06-12 20:45:00,210.725,210.725,210.696,210.698,276300001.0
2006-06-12 20:46:00,210.698,210.724,210.698,210.715,226400000.0
2006-06-12 20:47:00,210.714,210.725,210.698,210.698,244400000.0
2006-06-12 20:48:00,210.7,210.728,210.7,210.714,264300001.0
2006-06-12 20:49:00,210.736,210.752,210.735,210.752,110000000.0
2006-06-12 20:50:00,210.735,210.754,210.731,210.733,410300002.0
2006-06-12 20:51:00,210.712,210.721,210.66,210.66,150299999.0
2006-06-12 20:52:00,210.655,210.662,210.641,210.662,101500001.0
2006-06-12 20:53:00,210.664,210.7,210.66,210.668,365000000.0
2006-06-12 20:54:00,210.669,210.669,210.645,210.655,150900000.0
2006-06-12 20:55:00,210.653,210.668,210.644,210.644,307700002.0
2006-06-12 20:56:00,210.642,210.673,210.641,210.666,190499999.0
2006-06-12 20:57:00,210.673,210.702,210.669,210.685,427599996.0
2006-06-12 20:58:00,210.686,210.723,210.685,210.71,339799999.0
2006-06-12 20:59:00,210.718,210.731,210.692,210.731,458700001.0
2006-06-12 21:00:00,210.736,210.743,210.709,210.718,590700000.0
2006-06-12 21:01:00,210.73,210.757,210.715,210.715,399300001.0
2006-06-12 21:02:00,210.719,210.775,210.719,210.775,187099998.0
2006-06-12 21:03:00,210.775,210.775,210.733,210.749,277600000.0
2006-06-12 21:04:00,210.752,210.752,210.716,210.73,98200000.0
2006-06-12 21:05:00,210.727,210.749,210.713,210.724,94300000.0
2006-06-12 21:06:00,210.715,210.734,210.712,210.712,123000000.0
2006-06-12 21:07:00,210.705,210.718,210.685,210.703,256699999.0
2006-06-12 21:08:00,210.701,210.701,210.678,210.682,164600001.0
2006-06-12 21:09:00,210.685,210.699,210.671,210.688,41900000.0
2006-06-12 21:10:00,210.693,210.713,210.693,210.713,60500000.0
2006-06-12 21:11:00,210.709,210.724,210.694,210.694,96500001.0
2006-06-12 21:12:00,210.686,210.695,210.685,210.695,83600000.0
2006-06-12 21:13:00,210.699,210.705,210.674,210.689,121400000.0
2006-06-12 21:14:00,210.686,210.702,210.663,210.664,388600002.0
2006-06-12 21:15:00,210.66,210.679,210.65,210.66,333500001.0
2006-06-12 21:16:00,210.66,210.67,210.655,210.66,45000000.0
2006-06-12 21:17:00,210.668,210.687,210.664,210.682,192400000.0
2006-06-12 21:18:00,210.682,210.689,210.657,210.671,174700000.0
2006-06-12 21:19:00,210.673,210.69,210.67,210.679,305000002.0
2006-06-12 21:20:00,210.681,210.747,210.662,210.701,369600001.0
2006-06-12 21:21:00,210.7,210.713,210.692,210.7,216600001.0
2006-06-12 21:22:00,210.71,210.715,210.693,210.695,171700001.0
2006-06-12 21:23:00,210.696,210.711,210.696,210.696,220100001.0
2006-06-12 21:24:00,210.689,210.705,210.676,210.682,218599997.0
2006-06-12 21:25:00,210.68,210.701,210.672,210.693,248099999.0
2006-06-12 21:26:00,210.683,210.683,210.651,210.651,124300000.0
2006-06-12 21:27:00,210.664,210.679,210.658,210.658,118800001.0
2006-06-12 21:28:00,210.662,210.662,210.639,210.64,136599999.0
2006-06-12 21:29:00,210.641,210.65,210.626,210.626,82700000.0
2006-06-12 21:30:00,210.625,210.644,210.625,210.63,96400000.0
2006-06-12 21:31:00,210.605,210.623,210.605,210.62,84099999.0
2006-06-12 21:32:00,210.62,210.625,210.615,210.622,112600000.0
2006-06-12 21:33:00,210.625,210.662,210.625,210.64,185300000.0
2006-06-12 21:34:00,210.647,210.648,210.628,210.645,127700001.0
2006-06-12 21:35:00,210.631,210.632,210.624,210.63,42800000.0
2006-06-12 21:36:00,210.648,210.649,210.643,210.643,66000000.0
2006-06-12 21:37:00,210.642,210.649,210.641,210.649,104200000.0
2006-06-12 21:38:00,210.638,210.672,210.638,210.656,50000000.0
2006-06-12 21:39:00,210.66,210.66,210.66,210.66,55400000.0
2006-06-12 21:40:00,210.66,210.67,210.66,210.66,58300000.0
2006-06-12 21:41:00,210.66,210.675,210.66,210.662,38300000.0
2006-06-12 21:42:00,210.667,210.679,210.657,210.673,168500001.0
2006-06-12 21:43:00,210.678,210.678,210.67,210.673,63399999.0
2006-06-12 21:44:00,210.671,210.706,210.666,210.68,220100001.0
2006-06-12 21:45:00,210.685,210.685,210.68,210.68,78799999.0
2006-06-12 21:46:00,210.68,210.69,210.675,210.685,143800003.0
2006-06-12 21:47:00,210.687,210.687,210.666,210.677,116800000.0
2006-06-12 21:48:00,210.68,210.683,210.67,210.68,118899999.0
2006-06-12 21:49:00,210.667,210.684,210.667,210.682,45100000.0
2006-06-12 21:50:00,210.698,210.698,210.687,210.697,32700000.0
2006-06-12 21:51:00,210.698,210.702,210.692,210.692,99100000.0
2006-06-12 21:52:00,210.695,210.717,210.695,210.712,26600000.0
2006-06-12 21:53:00,210.717,210.717,210.701,210.707,49100000.0
2006-06-12 21:54:00,210.709,210.717,210.696,210.715,90200001.0
2006-06-12 21:55:00,210.718,210.728,210.709,210.709,156199999.0
2006-06-12 21:56:00,210.714,210.733,210.707,210.707,34300000.0
2006-06-12 21:57:00,210.725,210.757,210.716,210.757,69900000.0
2006-06-12 21:58:00,210.767,210.767,210.721,210.727,75800001.0
2006-06-12 21:59:00,210.736,210.765,210.719,210.73,167200000.0
2006-06-12 22:00:00,210.723,210.76,210.723,210.76,240700001.0
2006-06-12 22:01:00,210.765,210.765,210.715,210.744,193900000.0
2006-06-12 22:02:00,210.726,210.733,210.711,210.713,206500001.0
2006-06-12 22:03:00,210.717,210.72,210.702,210.702,75200000.0
2006-06-12 22:04:00,210.689,210.719,210.676,210.693,99800000.0
2006-06-12 22:05:00,210.687,210.696,210.683,210.683,74700000.0
2006-06-12 22:06:00,210.683,210.701,210.683,210.699,51600000.0
2006-06-12 22:07:00,210.7,210.765,210.7,210.765,93099999.0
2006-06-12 22:08:00,210.745,210.81,210.726,210.729,60299999.0
2006-06-12 22:09:00,210.701,210.727,210.683,210.691,44100000.0
2006-06-12 22:10:00,210.682,210.699,210.674,210.681,63200000.0
2006-06-12 22:11:00,210.673,210.702,210.658,210.702,80000000.0
2006-06-12 22:12:00,210.705,210.723,210.702,210.712,143000003.0
2006-06-12 22:13:00,210.72,210.734,210.703,210.703,42000000.0
2006-06-12 22:14:00,210.692,210.692,210.672,210.672,40800000.0
2006-06-12 22:15:00,210.676,210.706,210.674,210.681,133000001.0
2006-06-12 22:16:00,210.692,210.702,210.687,210.687,142100000.0
2006-06-12 22:17:00,210.692,210.704,210.689,210.694,59200001.0
2006-06-12 22:18:00,210.698,210.699,210.685,210.687,52100001.0
2006-06-12 22:19:00,210.685,210.695,210.641,210.641,64400000.0
2006-06-12 22:20:00,210.643,210.658,210.638,210.658,80300000.0
2006-06-12 22:21:00,210.655,210.668,210.614,210.614,48500000.0
2006-06-12 22:22:00,210.606,210.625,210.604,210.604,70000000.0
2006-06-12 22:23:00,210.604,210.623,210.604,210.607,144900002.0
2006-06-12 22:24:00,210.615,210.615,210.586,210.591,66800000.0
2006-06-12 22:25:00,210.581,210.627,210.581,210.61,115100001.0
2006-06-12 22:26:00,210.615,210.619,210.613,210.618,27800000.0
2006-06-12 22:27:00,210.62,210.662,210.62,210.626,152400000.0
2006-06-12 22:28:00,210.645,210.653,210.628,210.646,27400000.0
2006-06-12 22:29:00,210.655,210.694,210.637,210.694,155600000.0
2006-06-12 22:30:00,210.718,210.719,210.702,210.719,70499999.0
2006-06-12 22:31:00,210.722,210.722,210.701,210.719,57800000.0
2006-06-12 22:32:00,210.716,210.734,210.704,210.708,74800000.0
2006-06-12 22:33:00,210.716,210.716,210.689,210.69,140400000.0
2006-06-12 22:34:00,210.689,210.716,210.689,210.699,288800000.0
2006-06-12 22:35:00,210.725,210.735,210.718,210.731,77299999.0
2006-06-12 22:36:00,210.725,210.735,210.689,210.689,137399998.0
2006-06-12 22:37:00,210.697,210.726,210.687,210.713,98100000.0
2006-06-12 22:38:00,210.727,210.727,210.705,210.705,38699999.0
2006-06-12 22:39:00,210.701,210.737,210.701,210.737,63800000.0
2006-06-12 22:40:00,210.748,210.75,210.735,210.735,41900000.0
2006-06-12 22:41:00,210.751,210.773,210.751,210.752,62300000.0
2006-06-12 22:42:00,210.737,210.747,210.73,210.732,64500001.0
2006-06-12 22:43:00,210.747,210.756,210.745,210.756,43100000.0
2006-06-12 22:44:00,210.765,210.781,210.76,210.765,117800000.0
2006-06-12 22:45:00,210.772,210.785,210.764,210.785,104900000.0
2006-06-12 22:46:00,210.779,210.783,210.767,210.769,30100000.0
2006-06-12 22:47:00,210.765,210.779,210.755,210.773,54800000.0
2006-06-12 22:48:00,210.782,210.782,210.728,210.775,98200002.0
2006-06-12 22:49:00,210.772,210.772,210.759,210.763,36400000.0
2006-06-12 22:50:00,210.775,210.803,210.775,210.797,64800000.0
2006-06-12 22:51:00,210.791,210.791,210.765,210.765,102100001.0
2006-06-12 22:52:00,210.755,210.775,210.755,210.775,21600000.0
2006-06-12 22:53:00,210.778,210.785,210.755,210.78,128500000.0
2006-06-12 22:54:00,210.779,210.806,210.772,210.806,64400000.0
2006-06-12 22:55:00,210.791,210.791,210.715,210.715,85100000.0
2006-06-12 22:56:00,210.716,210.744,210.703,210.703,41200000.0
2006-06-12 22:57:00,210.704,210.719,210.68,210.68,94800000.0
2006-06-12 22:58:00,210.665,210.665,210.645,210.645,63499999.0
2006-06-12 22:59:00,210.635,210.655,210.635,210.645,77400000.0
2006-06-12 23:00:00,210.667,210.726,210.667,210.669,61600000.0
2006-06-12 23:01:00,210.729,210.752,210.707,210.752,29500000.0
2006-06-12 23:02:00,210.73,210.736,210.697,210.708,79100000.0
2006-06-12 23:03:00,210.723,210.752,210.68,210.723,92900000.0
2006-06-12 23:04:00,210.722,210.742,210.675,210.742,53900000.0
2006-06-12 23:05:00,210.749,210.752,210.696,210.706,38400000.0
2006-06-12 23:06:00,210.716,210.74,210.702,210.714,54600000.0
2006-06-12 23:07:00,210.704,210.706,210.624,210.638,48400001.0
2006-06-12 23:08:00,210.618,210.623,210.594,210.605,55700000.0
2006-06-12 23:09:00,210.589,210.606,210.588,210.606,43800000.0
2006-06-12 23:10:00,210.625,210.636,210.583,210.62,64599998.0
2006-06-12 23:11:00,210.616,210.638,210.566,210.588,65700000.0
2006-06-12 23:12:00,210.598,210.687,210.598,210.687,24400000.0
2006-06-12 23:13:00,210.638,210.696,210.631,210.665,64700000.0
2006-06-12 23:14:00,210.669,210.674,210.615,210.668,39900000.0
2006-06-12 23:15:00,210.628,210.677,210.596,210.657,47900000.0
2006-06-12 23:16:00,210.628,210.7,210.626,210.673,61100000.0
2006-06-12 23:17:00,210.679,210.679,210.617,210.648,40300000.0
2006-06-12 23:18:00,210.671,210.676,210.634,210.676,44200000.0
2006-06-12 23:19:00,210.665,210.665,210.618,210.642,31500000.0
2006-06-12 23:20:00,210.656,210.656,210.605,210.625,84799999.0
2006-06-12 23:21:00,210.633,210.676,210.605,210.647,72500000.0
2006-06-12 23:22:00,210.636,210.69,210.616,210.671,63000000.0
2006-06-12 23:23:00,210.653,210.676,210.622,210.637,62300000.0
2006-06-12 23:24:00,210.642,210.681,210.621,210.662,35600000.0
2006-06-12 23:25:00,210.623,210.664,210.612,210.657,96099999.0
2006-06-12 23:26:00,210.672,210.684,210.631,210.658,62300000.0
2006-06-12 23:27:00,210.67,210.701,210.649,210.655,53900001.0
2006-06-12 23:28:00,210.626,210.665,210.626,210.661,31200000.0
2006-06-12 23:29:00,210.664,210.686,210.645,210.645,77400000.0
2006-06-12 23:30:00,210.653,210.653,210.609,210.646,51400000.0
2006-06-12 23:31:00,210.653,210.657,210.638,210.638,39500000.0
2006-06-12 23:32:00,210.657,210.67,210.637,210.655,76500000.0
2006-06-12 23:33:00,210.66,210.668,210.655,210.655,82000000.0
2006-06-12 23:34:00,210.656,210.658,210.645,210.647,21200000.0
2006-06-12 23:35:00,210.649,210.702,210.649,210.7,56899999.0
2006-06-12 23:36:00,210.706,210.714,210.688,210.688,67299999.0
2006-06-12 23:37:00,210.688,210.692,210.68,210.685,48199999.0
2006-06-12 23:38:00,210.697,210.701,210.684,210.701,41900000.0
2006-06-12 23:39:00,210.702,210.702,210.687,210.69,49000000.0
2006-06-12 23:40:00,210.68,210.686,210.672,210.672,34300000.0
2006-06-12 23:41:00,210.698,210.73,210.698,210.727,33700000.0
2006-06-12 23:42:00,210.717,210.74,210.717,210.737,25300000.0
2006-06-12 23:43:00,210.726,210.728,210.712,210.728,40000000.0
2006-06-12 23:44:00,210.723,210.738,210.722,210.728,67200000.0
2006-06-12 23:45:00,210.731,210.731,210.707,210.707,30700000.0
2006-06-12 23:46:00,210.709,210.727,210.707,210.727,77000001.0
2006-06-12 23:47:00,210.743,210.757,210.743,210.744,28000000.0
2006-06-12 23:48:00,210.74,210.757,210.734,210.757,78599999.0
2006-06-12 23:49:00,210.757,210.76,210.745,210.758,47700000.0
2006-06-12 23:50:00,210.753,210.757,210.746,210.755,31600000.0
2006-06-12 23:51:00,210.762,210.774,210.755,210.766,35000000.0
2006-06-12 23:52:00,210.76,210.767,210.755,210.76,35200000.0
2006-06-12 23:53:00,210.77,210.787,210.762,210.762,77800001.0
2006-06-12 23:54:00,210.768,210.822,210.758,210.805,49200000.0
2006-06-12 23:55:00,210.799,210.815,210.779,210.783,25000000.0
2006-06-12 23:56:00,210.785,210.785,210.77,210.775,52100000.0
2006-06-12 23:57:00,210.769,210.782,210.764,210.774,35400000.0
2006-06-12 23:58:00,210.78,210.806,210.775,210.803,88000000.0
2006-06-12 23:59:00,210.812,210.812,210.787,210.789,35100000.0
2006-06-13 00:00:00,210.8,210.8,210.78,210.79,27600000.0
2006-06-13 00:01:00,210.78,210.795,210.78,210.795,12500000.0
2006-06-13 00:02:00,210.787,210.805,210.78,210.805,63800001.0
2006-06-13 00:03:00,210.782,210.782,210.738,210.761,37100001.0
2006-06-13 00:04:00,210.744,210.75,210.735,210.746,42800000.0
2006-06-13 00:05:00,210.74,210.765,210.734,210.765,31100000.0
2006-06-13 00:06:00,210.77,210.77,210.746,210.746,32000000.0
2006-06-13 00:07:00,210.743,210.763,210.742,210.755,61100001.0
2006-06-13 00:08:00,210.747,210.748,210.725,210.748,47200000.0
2006-06-13 00:09:00,210.74,210.77,210.731,210.77,52900000.0
2006-06-13 00:10:00,210.769,210.784,210.769,210.774,46800000.0
2006-06-13 00:11:00,210.776,210.786,210.769,210.778,51399999.0
2006-06-13 00:12:00,210.78,210.785,210.768,210.777,78700001.0
2006-06-13 00:13:00,210.769,210.787,210.769,210.772,81800001.0
2006-06-13 00:14:00,210.775,210.793,210.756,210.771,74900000.0
2006-06-13 00:15:00,210.776,210.795,210.77,210.77,36600000.0
2006-06-13 00:16:00,210.757,210.757,210.706,210.706,54300000.0
2006-06-13 00:17:00,210.709,210.718,210.694,210.697,25400000.0
2006-06-13 00:18:00,210.694,210.694,210.669,210.67,72700000.0
2006-06-13 00:19:00,210.673,210.682,210.671,210.671,36800000.0
2006-06-13 00:20:00,210.658,210.683,210.649,210.649,61900000.0
2006-06-13 00:21:00,210.658,210.661,210.626,210.653,72300000.0
2006-06-13 00:22:00,210.662,210.681,210.662,210.672,29600000.0
2006-06-13 00:23:00,210.687,210.687,210.666,210.672,39100000.0
2006-06-13 00:24:00,210.683,210.69,210.675,210.675,38800000.0
2006-06-13 00:25:00,210.683,210.717,210.678,210.709,67100001.0
2006-06-13 00:26:00,210.716,210.73,210.708,210.715,57600000.0
2006-06-13 00:27:00,210.717,210.741,210.71,210.727,76200000.0
2006-06-13 00:28:00,210.732,210.753,210.727,210.753,37600000.0
2006-06-13 00:29:00,210.75,210.752,210.735,210.741,48000000.0
2006-06-13 00:30:00,210.726,210.726,210.71,210.715,26200000.0
2006-06-13 00:31:00,210.72,210.73,210.72,210.72,21700000.0
2006-06-13 00:32:00,210.711,210.719,210.708,210.719,25700000.0
2006-06-13 00:33:00,210.725,210.731,210.716,210.716,49800000.0
2006-06-13 00:34:00,210.726,210.734,210.726,210.734,13900000.0
2006-06-13 00:35:00,210.735,210.75,210.733,210.743,65400001.0
2006-06-13 00:36:00,210.733,210.749,210.729,210.729,27800000.0
2006-06-13 00:37:00,210.723,210.734,210.709,210.728,44800000.0
2006-06-13 00:38:00,210.723,210.735,210.713,210.715,25800000.0
2006-06-13 00:39:00,210.712,210.726,210.708,210.716,68300000.0
2006-06-13 00:40:00,210.714,210.721,210.713,210.713,10700000.0
2006-06-13 00:41:00,210.72,210.725,210.72,210.725,55100000.0
2006-06-13 00:42:00,210.718,210.718,210.703,210.704,42200000.0
2006-06-13 00:43:00,210.712,210.712,210.696,210.696,24600000.0
2006-06-13 00:44:00,210.709,210.73,210.7,210.73,27100000.0
2006-06-13 00:45:00,210.707,210.707,210.703,210.703,19800000.0
2006-06-13 00:46:00,210.677,210.744,210.677,210.744,38100000.0
2006-06-13 00:47:00,210.752,210.752,210.679,210.679,33000000.0
2006-06-13 00:48:00,210.685,210.722,210.685,210.709,38800000.0
2006-06-13 00:49:00,210.697,210.721,210.691,210.694,49400000.0
2006-06-13 00:50:00,210.723,210.728,210.71,210.714,21800000.0
2006-06-13 00:51:00,210.721,210.743,210.708,210.723,83600000.0
2006-06-13 00:52:00,210.73,210.735,210.717,210.727,80500000.0
2006-06-13 00:53:00,210.711,210.725,210.688,210.725,47400000.0
2006-06-13 00:54:00,210.705,210.721,210.679,210.695,40000000.0
2006-06-13 00:55:00,210.702,210.708,210.692,210.692,62499999.0
2006-06-13 00:56:00,210.696,210.703,210.66,210.673,57399999.0
2006-06-13 00:57:00,210.668,210.685,210.662,210.685,33500000.0
2006-06-13 00:58:00,210.663,210.686,210.663,210.672,52100001.0
2006-06-13 00:59:00,210.671,210.683,210.633,210.633,60300001.0
2006-06-13 01:00:00,210.637,210.637,210.62,210.62,52200001.0
2006-06-13 01:01:00,210.626,210.64,210.615,210.64,37100000.0
2006-06-13 01:02:00,210.648,210.677,210.643,210.654,67500000.0
2006-06-13 01:03:00,210.637,210.656,210.637,210.638,20700000.0
2006-06-13 01:04:00,210.621,210.659,210.621,210.644,110500000.0
2006-06-13 01:05:00,210.667,210.698,210.667,210.698,48600000.0
2006-06-13 01:06:00,210.706,210.711,210.68,210.68,43900000.0
2006-06-13 01:07:00,210.681,210.697,210.678,210.697,34100000.0
2006-06-13 01:08:00,210.698,210.698,210.661,210.661,41400000.0
2006-06-13 01:09:00,210.658,210.658,210.639,210.639,48600001.0
2006-06-13 01:10:00,210.645,210.657,210.641,210.641,38100000.0
2006-06-13 01:11:00,210.648,210.668,210.641,210.647,41300000.0
2006-06-13 01:12:00,210.652,210.652,210.627,210.627,55300001.0
2006-06-13 01:13:00,210.63,210.64,210.625,210.64,19100000.0
2006-06-13 01:14:00,210.629,210.642,210.61,210.61,82500000.0
2006-06-13 01:15:00,210.636,210.663,210.636,210.645,29000000.0
2006-06-13 01:16:00,210.63,210.64,210.63,210.635,85000001.0
2006-06-13 01:17:00,210.632,210.632,210.611,210.62,35200000.0
2006-06-13 01:18:00,210.627,210.631,210.612,210.612,91899998.0
2006-06-13 01:19:00,210.611,210.625,210.592,210.612,31000000.0
2006-06-13 01:20:00,210.615,210.619,210.599,210.605,48800000.0
2006-06-13 01:21:00,210.605,210.605,210.59,210.6,98099998.0
2006-06-13 01:22:00,210.607,210.627,210.605,210.627,69299999.0
2006-06-13 01:23:00,210.62,210.637,210.609,210.637,57300000.0
2006-06-13 01:24:00,210.652,210.652,210.631,210.644,49200000.0
2006-06-13 01:25:00,210.633,210.635,210.609,210.609,41900000.0
2006-06-13 01:26:00,210.62,210.635,210.62,210.62,60800001.0
2006-06-13 01:27:00,210.626,210.641,210.614,210.614,38000000.0
2006-06-13 01:28:00,210.622,210.622,210.607,210.607,25500000.0
2006-06-13 01:29:00,210.591,210.606,210.571,210.604,66000000.0
2006-06-13 01:30:00,210.594,210.594,210.551,210.58,31000000.0
2006-06-13 01:31:00,210.588,210.628,210.588,210.596,78400000.0
2006-06-13 01:32:00,210.607,210.619,210.572,210.594,41500000.0
2006-06-13 01:33:00,210.59,210.619,210.59,210.602,118600000.0
2006-06-13 01:34:00,210.615,210.615,210.549,210.549,33000000.0
2006-06-13 01:35:00,210.532,210.532,210.496,210.504,32000000.0
2006-06-13 01:36:00,210.516,210.529,210.51,210.51,47900000.0
2006-06-13 01:37:00,210.516,210.516,210.495,210.495,45000000.0
2006-06-13 01:38:00,210.479,210.488,210.476,210.488,45100000.0
2006-06-13 01:39:00,210.488,210.52,210.479,210.498,38600000.0
2006-06-13 01:40:00,210.497,210.506,210.481,210.491,45300000.0
2006-06-13 01:41:00,210.506,210.524,210.505,210.505,29700000.0
2006-06-13 01:42:00,210.532,210.541,210.498,210.509,69300000.0
2006-06-13 01:43:00,210.51,210.566,210.51,210.544,55900000.0
2006-06-13 01:44:00,210.534,210.54,210.521,210.535,24300000.0
2006-06-13 01:45:00,210.556,210.626,210.556,210.617,73800000.0
2006-06-13 01:46:00,210.625,210.636,210.58,210.599,87999999.0
2006-06-13 01:47:00,210.572,210.586,210.566,210.566,71900000.0
2006-06-13 01:48:00,210.56,210.67,210.554,210.67,61900000.0
2006-06-13 01:49:00,210.662,210.662,210.599,210.599,45500000.0
2006-06-13 01:50:00,210.606,210.698,210.606,210.698,94499999.0
2006-06-13 01:51:00,210.695,210.71,210.684,210.695,37600000.0
2006-06-13 01:52:00,210.655,210.661,210.629,210.629,90200001.0
2006-06-13 01:53:00,210.605,210.667,210.605,210.667,68200000.0
2006-06-13 01:54:00,210.688,210.718,210.679,210.679,68300000.0
2006-06-13 01:55:00,210.671,210.676,210.655,210.667,57800000.0
2006-06-13 01:56:00,210.668,210.668,210.638,210.638,27400000.0
2006-06-13 01:57:00,210.647,210.647,210.624,210.631,30800000.0
2006-06-13 01:58:00,210.619,210.639,210.619,210.635,43000000.0
2006-06-13 01:59:00,210.629,210.634,210.536,210.536,41800000.0
2006-06-13 02:00:00,210.54,210.599,210.54,210.585,19000000.0
2006-06-13 02:01:00,210.583,210.593,210.569,210.585,31900000.0
2006-06-13 02:02:00,210.606,210.606,210.561,210.561,18000000.0
2006-06-13 02:03:00,210.542,210.543,210.518,210.525,34800000.0
2006-06-13 02:04:00,210.523,210.591,210.498,210.572,58400000.0
2006-06-13 02:05:00,210.573,210.586,210.563,210.579,42799999.0
2006-06-13 02:06:00,210.591,210.605,210.577,210.587,38800000.0
2006-06-13 02:07:00,210.614,210.636,210.614,210.619,25300000.0
2006-06-13 02:08:00,210.62,210.642,210.597,210.597,46900000.0
2006-06-13 02:09:00,210.578,210.582,210.572,210.572,63000000.0
2006-06-13 02:10:00,210.565,210.582,210.549,210.549,56900001.0
2006-06-13 02:11:00,210.545,210.549,210.494,210.546,67699999.0
2006-06-13 02:12:00,210.559,210.566,210.481,210.492,40300000.0
2006-06-13 02:13:00,210.493,210.535,210.475,210.527,28200000.0
2006-06-13 02:14:00,210.534,210.544,210.507,210.528,50200000.0
2006-06-13 02:15:00,210.526,210.545,210.516,210.534,30500000.0
2006-06-13 02:16:00,210.535,210.536,210.512,210.512,44200000.0
2006-06-13 02:17:00,210.512,210.558,210.49,210.558,47400000.0
2006-06-13 02:18:00,210.548,210.587,210.546,210.546,49200000.0
2006-06-13 02:19:00,210.505,210.538,210.5,210.509,37799999.0
2006-06-13 02:20:00,210.521,210.535,210.501,210.508,25100000.0
2006-06-13 02:21:00,210.515,210.515,210.479,210.479,43800000.0
2006-06-13 02:22:00,210.476,210.505,210.476,210.505,116200002.0
2006-06-13 02:23:00,210.53,210.54,210.521,210.529,72000001.0
2006-06-13 02:24:00,210.537,210.547,210.526,210.533,34600000.0
2006-06-13 02:25:00,210.558,210.575,210.552,210.575,40300000.0
2006-06-13 02:26:00,210.574,210.574,210.533,210.546,47600000.0
2006-06-13 02:27:00,210.553,210.553,210.509,210.522,78500002.0
2006-06-13 02:28:00,210.517,210.534,210.51,210.534,59300000.0
2006-06-13 02:29:00,210.563,210.595,210.563,210.595,34100000.0
2006-06-13 02:30:00,210.595,210.611,210.555,210.555,67700000.0
2006-06-13 02:31:00,210.573,210.577,210.552,210.552,36400000.0
2006-06-13 02:32:00,210.553,210.593,210.553,210.592,33700000.0
2006-06-13 02:33:00,210.598,210.653,210.598,210.627,54600000.0
2006-06-13 02:34:00,210.605,210.605,210.587,210.589,24200000.0
2006-06-13 02:35:00,210.585,210.594,210.582,210.594,55000000.0
2006-06-13 02:36:00,210.599,210.61,210.578,210.61,66100000.0
2006-06-13 02:37:00,210.617,210.618,210.591,210.618,46500000.0
2006-06-13 02:38:00,210.601,210.609,210.59,210.595,43700000.0
2006-06-13 02:39:00,210.599,210.599,210.572,210.576,68600000.0
2006-06-13 02:40:00,210.576,210.59,210.576,210.576,39000000.0
2006-06-13 02:41:00,210.605,210.61,210.59,210.591,41500000.0
2006-06-13 02:42:00,210.579,210.604,210.553,210.553,38800000.0
2006-06-13 02:43:00,210.572,210.603,210.568,210.579,29400000.0
2006-06-13 02:44:00,210.569,210.589,210.563,210.565,32200000.0
2006-06-13 02:45:00,210.538,210.552,210.532,210.549,59799999.0
2006-06-13 02:46:00,210.535,210.551,210.535,210.543,31500000.0
2006-06-13 02:47:00,210.547,210.583,210.547,210.583,54100000.0
2006-06-13 02:48:00,210.594,210.596,210.56,210.572,61700000.0
2006-06-13 02:49:00,210.574,210.609,210.574,210.595,24000000.0
2006-06-13 02:50:00,210.58,210.606,210.574,210.606,58400000.0
2006-06-13 02:51:00,210.63,210.63,210.597,210.617,60500000.0
2006-06-13 02:52:00,210.609,210.647,210.604,210.647,35400000.0
2006-06-13 02:53:00,210.644,210.672,210.638,210.67,38500000.0
2006-06-13 02:54:00,210.674,210.693,210.664,210.683,31000000.0
2006-06-13 02:55:00,210.641,210.71,210.641,210.71,50300001.0
2006-06-13 02:56:00,210.717,210.733,210.707,210.707,72700000.0
2006-06-13 02:57:00,210.709,210.746,210.709,210.73,37800000.0
2006-06-13 02:58:00,210.702,210.702,210.686,210.691,58200001.0
2006-06-13 02:59:00,210.667,210.678,210.653,210.653,33700000.0
2006-06-13 03:00:00,210.635,210.648,210.635,210.635,68900001.0
2006-06-13 03:01:00,210.65,210.669,210.638,210.669,17100000.0
2006-06-13 03:02:00,210.689,210.707,210.679,210.679,72900001.0
2006-06-13 03:03:00,210.684,210.688,210.682,210.688,25599999.0
2006-06-13 03:04:00,210.684,210.687,210.647,210.65,39200000.0
2006-06-13 03:05:00,210.658,210.688,210.64,210.677,50400000.0
2006-06-13 03:06:00,210.68,210.703,210.671,210.703,41499999.0
2006-06-13 03:07:00,210.689,210.718,210.689,210.698,26700000.0
2006-06-13 03:08:00,210.707,210.708,210.651,210.651,46700000.0
2006-06-13 03:09:00,210.636,210.636,210.568,210.573,44900000.0
2006-06-13 03:10:00,210.561,210.597,210.561,210.58,28200000.0
2006-06-13 03:11:00,210.58,210.602,210.566,210.576,56200001.0
2006-06-13 03:12:00,210.571,210.587,210.555,210.587,44400001.0
2006-06-13 03:13:00,210.601,210.608,210.581,210.581,52599999.0
2006-06-13 03:14:00,210.589,210.624,210.589,210.602,31500000.0
2006-06-13 03:15:00,210.604,210.632,210.598,210.632,44300000.0
2006-06-13 03:16:00,210.629,210.63,210.606,210.63,40899999.0
2006-06-13 03:17:00,210.629,210.641,210.612,210.612,53199999.0
2006-06-13 03:18:00,210.608,210.608,210.575,210.593,60800000.0
2006-06-13 03:19:00,210.59,210.605,210.589,210.603,46500000.0
2006-06-13 03:20:00,210.6,210.618,210.597,210.597,62100000.0
2006-06-13 03:21:00,210.605,210.615,210.59,210.597,41100000.0
2006-06-13 03:22:00,210.585,210.591,210.576,210.583,70700000.0
2006-06-13 03:23:00,210.606,210.612,210.586,210.586,49700000.0
2006-06-13 03:24:00,210.592,210.607,210.589,210.607,63300000.0
2006-06-13 03:25:00,210.604,210.609,210.586,210.596,42599999.0
2006-06-13 03:26:00,210.592,210.615,210.592,210.615,31100000.0
2006-06-13 03:27:00,210.607,210.61,210.6,210.605,21100000.0
2006-06-13 03:28:00,210.614,210.616,210.583,210.604,60600000.0
2006-06-13 03:29:00,210.611,210.628,210.598,210.628,46600000.0
2006-06-13 03:30:00,210.624,210.637,210.585,210.585,42900000.0
2006-06-13 03:31:00,210.601,210.612,210.588,210.612,47499999.0
2006-06-13 03:32:00,210.611,210.611,210.595,210.597,63200000.0
2006-06-13 03:33:00,210.599,210.599,210.573,210.583,47800000.0
2006-06-13 03:34:00,210.592,210.613,210.592,210.607,25500000.0
2006-06-13 03:35:00,210.597,210.601,210.575,210.575,28300000.0
2006-06-13 03:36:00,210.582,210.6,210.582,210.584,60099999.0
2006-06-13 03:37:00,210.596,210.596,210.575,210.587,50900000.0
2006-06-13 03:38:00,210.609,210.641,210.609,210.641,29200000.0
2006-06-13 03:39:00,210.628,210.661,210.628,210.661,27600000.0
2006-06-13 03:40:00,210.65,210.66,210.64,210.654,55900000.0
2006-06-13 03:41:00,210.651,210.651,210.629,210.64,65000000.0
2006-06-13 03:42:00,210.64,210.651,210.635,210.642,48000000.0
2006-06-13 03:43:00,210.647,210.654,210.641,210.65,84100000.0
2006-06-13 03:44:00,210.651,210.651,210.634,210.64,53700000.0
2006-06-13 03:45:00,210.639,210.646,210.616,210.625,83600000.0
2006-06-13 03:46:00,210.62,210.646,210.62,210.642,108999999.0
2006-06-13 03:47:00,210.645,210.645,210.613,210.62,66500000.0
2006-06-13 03:48:00,210.603,210.637,210.603,210.637,20500000.0
2006-06-13 03:49:00,210.639,210.661,210.637,210.661,33300000.0
2006-06-13 03:50:00,210.676,210.694,210.676,210.694,8000000.0
2006-06-13 03:51:00,210.703,210.709,210.691,210.691,26700000.0
2006-06-13 03:52:00,210.693,210.706,210.606,210.606,31800000.0
2006-06-13 03:53:00,210.597,210.626,210.597,210.626,38700000.0
2006-06-13 03:54:00,210.627,210.627,210.604,210.604,49000000.0
2006-06-13 03:55:00,210.591,210.604,210.573,210.604,42000000.0
2006-06-13 03:56:00,210.578,210.603,210.571,210.571,88500002.0
2006-06-13 03:57:00,210.551,210.566,210.543,210.552,37800000.0
2006-06-13 03:58:00,210.552,210.563,210.547,210.55,31100000.0
2006-06-13 03:59:00,210.536,210.538,210.523,210.53,41200000.0
2006-06-13 04:00:00,210.523,210.534,210.519,210.531,26900000.0
2006-06-13 04:01:00,210.526,210.53,210.508,210.508,53800000.0
2006-06-13 04:02:00,210.503,210.536,210.503,210.507,83500001.0
2006-06-13 04:03:00,210.522,210.552,210.522,210.531,35300000.0
2006-06-13 04:04:00,210.534,210.557,210.534,210.552,49700000.0
2006-06-13 04:05:00,210.557,210.579,210.555,210.555,88200000.0
2006-06-13 04:06:00,210.566,210.623,210.566,210.623,26700000.0
2006-06-13 04:07:00,210.634,210.646,210.602,210.602,49700000.0
2006-06-13 04:08:00,210.623,210.636,210.599,210.614,72299999.0
2006-06-13 04:09:00,210.606,210.629,210.603,210.603,73300000.0
2006-06-13 04:10:00,210.613,210.622,210.605,210.605,40400000.0
2006-06-13 04:11:00,210.607,210.612,210.586,210.586,68099999.0
2006-06-13 04:12:00,210.593,210.62,210.585,210.585,41800000.0
2006-06-13 04:13:00,210.575,210.587,210.569,210.583,35100000.0
2006-06-13 04:14:00,210.578,210.596,210.565,210.576,40200000.0
2006-06-13 04:15:00,210.58,210.599,210.562,210.599,53900000.0
2006-06-13 04:16:00,210.586,210.595,210.58,210.589,25000000.0
2006-06-13 04:17:00,210.593,210.602,210.591,210.602,40400000.0
2006-06-13 04:18:00,210.593,210.602,210.593,210.602,7900000.0
2006-06-13 04:19:00,210.612,210.624,210.595,210.624,50399999.0
2006-06-13 04:20:00,210.622,210.624,210.61,210.612,46300000.0
2006-06-13 04:21:00,210.643,210.668,210.63,210.668,31200000.0
2006-06-13 04:22:00,210.655,210.675,210.652,210.66,31200000.0
2006-06-13 04:23:00,210.667,210.667,210.658,210.658,8000000.0
2006-06-13 04:24:00,210.651,210.651,210.629,210.643,56000000.0
2006-06-13 04:25:00,210.626,210.643,210.626,210.635,32000000.0
2006-06-13 04:26:00,210.641,210.645,210.615,210.623,37200000.0
2006-06-13 04:27:00,210.612,210.657,210.612,210.653,50900000.0
2006-06-13 04:28:00,210.651,210.668,210.636,210.636,36400000.0
2006-06-13 04:29:00,210.635,210.644,210.633,210.633,25100000.0
2006-06-13 04:30:00,210.633,210.633,210.615,210.615,36600000.0
2006-06-13 04:31:00,210.618,210.618,210.605,210.605,21800000.0
2006-06-13 04:32:00,210.605,210.623,210.605,210.617,71300000.0
2006-06-13 04:33:00,210.605,210.617,210.605,210.617,28300000.0
2006-06-13 04:34:00,210.609,210.62,210.596,210.617,26800000.0
2006-06-13 04:35:00,210.617,210.617,210.597,210.607,35500000.0
2006-06-13 04:36:00,210.604,210.619,210.603,210.617,41900000.0
2006-06-13 04:37:00,210.626,210.635,210.605,210.622,52300000.0
2006-06-13 04:38:00,210.632,210.656,210.632,210.633,39400000.0
2006-06-13 04:39:00,210.63,210.666,210.63,210.666,77800001.0
2006-06-13 04:40:00,210.658,210.658,210.622,210.642,35800000.0
2006-06-13 04:41:00,210.655,210.667,210.65,210.651,42299999.0
2006-06-13 04:42:00,210.642,210.662,210.629,210.629,51999999.0
2006-06-13 04:43:00,210.645,210.666,210.645,210.653,51500000.0
2006-06-13 04:44:00,210.67,210.674,210.642,210.674,43000000.0
2006-06-13 04:45:00,210.676,210.7,210.676,210.676,45000000.0
2006-06-13 04:46:00,210.665,210.665,210.649,210.649,37300001.0
2006-06-13 04:47:00,210.669,210.684,210.661,210.675,25400000.0
2006-06-13 04:48:00,210.688,210.688,210.663,210.67,64900000.0
2006-06-13 04:49:00,210.668,210.685,210.668,210.674,36899999.0
2006-06-13 04:50:00,210.685,210.699,210.685,210.685,68300000.0
2006-06-13 04:51:00,210.68,210.685,210.668,210.685,26600000.0
2006-06-13 04:52:00,210.685,210.717,210.685,210.717,71600001.0
2006-06-13 04:53:00,210.723,210.723,210.687,210.687,40800000.0
2006-06-13 04:54:00,210.69,210.695,210.678,210.695,51900000.0
2006-06-13 04:55:00,210.688,210.688,210.675,210.675,28000001.0
2006-06-13 04:56:00,210.681,210.681,210.663,210.663,19100000.0
2006-06-13 04:57:00,210.661,210.661,210.629,210.629,45900000.0
2006-06-13 04:58:00,210.628,210.65,210.628,210.643,74200000.0
2006-06-13 04:59:00,210.654,210.662,210.65,210.65,24300000.0
2006-06-13 05:00:00,210.66,210.671,210.65,210.657,81100000.0
2006-06-13 05:01:00,210.662,210.685,210.658,210.685,52800000.0
2006-06-13 05:02:00,210.68,210.695,210.672,210.68,50700000.0
2006-06-13 05:03:00,210.674,210.674,210.654,210.661,42200000.0
2006-06-13 05:04:00,210.658,210.66,210.646,210.66,34300000.0
2006-06-13 05:05:00,210.672,210.674,210.663,210.674,40200000.0
2006-06-13 05:06:00,210.669,210.681,210.668,210.668,51200000.0
2006-06-13 05:07:00,210.669,210.669,210.651,210.651,16400000.0
2006-06-13 05:08:00,210.64,210.664,210.64,210.653,60400001.0
2006-06-13 05:09:00,210.648,210.672,210.648,210.672,24500000.0
2006-06-13 05:10:00,210.67,210.675,210.655,210.66,100699998.0
2006-06-13 05:11:00,210.66,210.67,210.65,210.67,71700000.0
2006-06-13 05:12:00,210.656,210.663,210.649,210.663,42400000.0
2006-06-13 05:13:00,210.664,210.678,210.653,210.656,47700000.0
2006-06-13 05:14:00,210.661,210.661,210.637,210.652,78000000.0
2006-06-13 05:15:00,210.641,210.649,210.635,210.635,21800000.0
2006-06-13 05:16:00,210.636,210.666,210.631,210.653,34200000.0
2006-06-13 05:17:00,210.636,210.657,210.626,210.626,57399999.0
2006-06-13 05:18:00,210.635,210.673,210.635,210.649,31000000.0
2006-06-13 05:19:00,210.647,210.647,210.622,210.622,57400000.0
2006-06-13 05:20:00,210.635,210.641,210.63,210.641,54499999.0
2006-06-13 05:21:00,210.653,210.671,210.645,210.654,28800000.0
2006-06-13 05:22:00,210.677,210.722,210.677,210.711,43000000.0
2006-06-13 05:23:00,210.749,210.797,210.711,210.711,49500000.0
2006-06-13 05:24:00,210.718,210.749,210.699,210.744,81800000.0
2006-06-13 05:25:00,210.759,210.781,210.743,210.744,99599999.0
2006-06-13 05:26:00,210.74,210.768,210.74,210.748,25200000.0
2006-06-13 05:27:00,210.749,210.77,210.739,210.744,54500000.0
2006-06-13 05:28:00,210.741,210.741,210.715,210.733,78900000.0
2006-06-13 05:29:00,210.722,210.725,210.71,210.71,53800000.0
2006-06-13 05:30:00,210.719,210.719,210.661,210.666,38700000.0
2006-06-13 05:31:00,210.662,210.662,210.635,210.635,23100000.0
2006-06-13 05:32:00,210.642,210.642,210.614,210.63,123200002.0
2006-06-13 05:33:00,210.632,210.665,210.628,210.641,43100000.0
2006-06-13 05:34:00,210.646,210.654,210.64,210.64,21700000.0
2006-06-13 05:35:00,210.645,210.645,210.63,210.64,82300001.0
2006-06-13 05:36:00,210.63,210.641,210.617,210.634,50400000.0
2006-06-13 05:37:00,210.648,210.656,210.629,210.649,22300000.0
2006-06-13 05:38:00,210.65,210.668,210.65,210.665,58700001.0
2006-06-13 05:39:00,210.657,210.657,210.64,210.64,46700000.0
2006-06-13 05:40:00,210.647,210.652,210.647,210.652,25100000.0
2006-06-13 05:41:00,210.621,210.635,210.611,210.628,55400000.0
2006-06-13 05:42:00,210.613,210.617,210.6,210.6,27400000.0
2006-06-13 05:43:00,210.614,210.632,210.611,210.632,41400000.0
2006-06-13 05:44:00,210.639,210.639,210.607,210.627,37300000.0
2006-06-13 05:45:00,210.641,210.664,210.641,210.655,53100000.0
2006-06-13 05:46:00,210.642,210.669,210.642,210.651,42200000.0
2006-06-13 05:47:00,210.652,210.654,210.644,210.647,29000000.0
2006-06-13 05:48:00,210.657,210.662,210.647,210.661,45800000.0
2006-06-13 05:49:00,210.658,210.665,210.654,210.663,31200000.0
2006-06-13 05:50:00,210.648,210.669,210.645,210.669,49600000.0
2006-06-13 05:51:00,210.679,210.694,210.672,210.672,43400000.0
2006-06-13 05:52:00,210.695,210.695,210.661,210.68,58300000.0
2006-06-13 05:53:00,210.665,210.691,210.66,210.691,34899999.0
2006-06-13 05:54:00,210.683,210.683,210.682,210.682,10800000.0
2006-06-13 05:55:00,210.663,210.689,210.663,210.675,31400000.0
2006-06-13 05:56:00,210.669,210.702,210.668,210.677,53400000.0
2006-06-13 05:57:00,210.712,210.722,210.686,210.717,67500001.0
2006-06-13 05:58:00,210.744,210.746,210.731,210.738,56300000.0
2006-06-13 05:59:00,210.739,210.746,210.726,210.73,47700000.0
2006-06-13 06:00:00,210.717,210.717,210.691,210.702,39900000.0
2006-06-13 06:01:00,210.724,210.732,210.702,210.718,62900000.0
2006-06-13 06:02:00,210.726,210.743,210.722,210.741,35599999.0
2006-06-13 06:03:00,210.731,210.739,210.731,210.733,28300000.0
2006-06-13 06:04:00,210.731,210.748,210.728,210.741,68000000.0
2006-06-13 06:05:00,210.737,210.743,210.73,210.743,49600000.0
2006-06-13 06:06:00,210.735,210.735,210.709,210.717,92399998.0
2006-06-13 06:07:00,210.724,210.729,210.679,210.695,38900000.0
2006-06-13 06:08:00,210.678,210.689,210.675,210.68,50700000.0
2006-06-13 06:09:00,210.678,210.694,210.678,210.679,68900001.0
2006-06-13 06:10:00,210.677,210.7,210.675,210.685,37500000.0
2006-06-13 06:11:00,210.677,210.701,210.671,210.701,44500000.0
2006-06-13 06:12:00,210.726,210.765,210.726,210.765,42300000.0
2006-06-13 06:13:00,210.748,210.778,210.748,210.778,22200000.0
2006-06-13 06:14:00,210.783,210.818,210.767,210.816,65400000.0
2006-06-13 06:15:00,210.813,210.813,210.794,210.805,31900000.0
2006-06-13 06:16:00,210.8,210.8,210.778,210.782,30200000.0
2006-06-13 06:17:00,210.792,210.798,210.776,210.794,41600000.0
2006-06-13 06:18:00,210.79,210.79,210.779,210.779,28700000.0
2006-06-13 06:19:00,210.771,210.771,210.74,210.755,36600000.0
2006-06-13 06:20:00,210.776,210.785,210.75,210.785,31000000.0
2006-06-13 06:21:00,210.781,210.787,210.757,210.757,60900000.0
2006-06-13 06:22:00,210.752,210.772,210.75,210.75,44200001.0
2006-06-13 06:23:00,210.764,210.764,210.74,210.742,50800000.0
2006-06-13 06:24:00,210.734,210.76,210.727,210.727,25400000.0
2006-06-13 06:25:00,210.723,210.742,210.723,210.736,38800000.0
2006-06-13 06:26:00,210.738,210.753,210.738,210.751,61100000.0
2006-06-13 06:27:00,210.728,210.767,210.728,210.767,88899999.0
2006-06-13 06:28:00,210.765,210.766,210.73,210.73,35700000.0
2006-06-13 06:29:00,210.725,210.731,210.717,210.717,67600000.0
2006-06-13 06:30:00,210.709,210.709,210.696,210.696,21000000.0
2006-06-13 06:31:00,210.693,210.701,210.68,210.68,67800000.0
2006-06-13 06:32:00,210.682,210.703,210.682,210.688,26200000.0
2006-06-13 06:33:00,210.692,210.721,210.692,210.718,31300000.0
2006-06-13 06:34:00,210.713,210.713,210.682,210.703,19900000.0
2006-06-13 06:35:00,210.696,210.709,210.691,210.702,66399998.0
2006-06-13 06:36:00,210.714,210.73,210.714,210.718,24700000.0
2006-06-13 06:37:00,210.718,210.729,210.696,210.696,16700000.0
2006-06-13 06:38:00,210.697,210.73,210.697,210.73,49200000.0
2006-06-13 06:39:00,210.738,210.771,210.738,210.751,69299999.0
2006-06-13 06:40:00,210.745,210.756,210.744,210.755,74400000.0
2006-06-13 06:41:00,210.746,210.75,210.737,210.749,19000000.0
2006-06-13 06:42:00,210.743,210.744,210.726,210.744,85600000.0
2006-06-13 06:43:00,210.739,210.748,210.727,210.737,48800000.0
2006-06-13 06:44:00,210.749,210.758,210.749,210.756,18300000.0
2006-06-13 06:45:00,210.75,210.758,210.728,210.758,24800000.0
2006-06-13 06:46:00,210.753,210.772,210.743,210.767,98700002.0
2006-06-13 06:47:00,210.749,210.771,210.749,210.757,43900000.0
2006-06-13 06:48:00,210.768,210.791,210.766,210.784,52700000.0
2006-06-13 06:49:00,210.756,210.765,210.753,210.759,48200000.0
2006-06-13 06:50:00,210.755,210.765,210.755,210.755,17300000.0
2006-06-13 06:51:00,210.775,210.775,210.75,210.76,55800000.0
2006-06-13 06:52:00,210.758,210.761,210.75,210.752,36500000.0
2006-06-13 06:53:00,210.746,210.751,210.719,210.751,26200000.0
2006-06-13 06:54:00,210.732,210.754,210.732,210.743,73999998.0
2006-06-13 06:55:00,210.732,210.743,210.721,210.743,33800000.0
2006-06-13 06:56:00,210.752,210.752,210.734,210.751,26700000.0
2006-06-13 06:57:00,210.76,210.76,210.743,210.755,20800000.0
2006-06-13 06:58:00,210.734,210.743,210.734,210.742,36599999.0
2006-06-13 06:59:00,210.743,210.798,210.743,210.785,83400000.0
2006-06-13 07:00:00,210.784,210.804,210.764,210.764,61500001.0
2006-06-13 07:01:00,210.784,210.836,210.784,210.829,56800001.0
2006-06-13 07:02:00,210.815,210.825,210.795,210.823,44400000.0
2006-06-13 07:03:00,210.82,210.83,210.804,210.83,22300000.0
2006-06-13 07:04:00,210.815,210.815,210.789,210.789,32000000.0
2006-06-13 07:05:00,210.795,210.802,210.773,210.802,69800000.0
2006-06-13 07:06:00,210.805,210.812,210.785,210.785,43500000.0
2006-06-13 07:07:00,210.795,210.803,210.784,210.784,45200000.0
2006-06-13 07:08:00,210.804,210.804,210.77,210.779,38600000.0
2006-06-13 07:09:00,210.775,210.786,210.759,210.772,47999999.0
2006-06-13 07:10:00,210.782,210.783,210.768,210.778,51900001.0
2006-06-13 07:11:00,210.769,210.781,210.768,210.777,49300000.0
2006-06-13 07:12:00,210.78,210.784,210.762,210.774,40000000.0
2006-06-13 07:13:00,210.755,210.787,210.755,210.786,62099999.0
2006-06-13 07:14:00,210.785,210.798,210.783,210.792,55400000.0
2006-06-13 07:15:00,210.793,210.793,210.761,210.761,30700000.0
2006-06-13 07:16:00,210.757,210.757,210.71,210.71,40100000.0
2006-06-13 07:17:00,210.722,210.731,210.705,210.731,58000000.0
2006-06-13 07:18:00,210.755,210.761,210.744,210.756,52600000.0
2006-06-13 07:19:00,210.781,210.81,210.779,210.804,84600000.0
2006-06-13 07:20:00,210.797,210.805,210.79,210.798,85299999.0
2006-06-13 07:21:00,210.793,210.8,210.793,210.8,77200000.0
2006-06-13 07:22:00,210.802,210.805,210.796,210.805,52500000.0
2006-06-13 07:23:00,210.812,210.831,210.799,210.799,30800000.0
2006-06-13 07:24:00,210.796,210.805,210.784,210.805,40300001.0
2006-06-13 07:25:00,210.801,210.824,210.801,210.817,46300000.0
2006-06-13 07:26:00,210.823,210.911,210.812,210.911,27300000.0
2006-06-13 07:27:00,210.915,210.915,210.895,210.91,36100000.0
2006-06-13 07:28:00,210.914,210.921,210.88,210.88,93300002.0
2006-06-13 07:29:00,210.893,210.893,210.85,210.873,53700000.0
2006-06-13 07:30:00,210.856,210.86,210.83,210.833,58000000.0
2006-06-13 07:31:00,210.825,210.826,210.792,210.805,118800000.0
2006-06-13 07:32:00,210.798,210.829,210.789,210.829,29300000.0
2006-06-13 07:33:00,210.818,210.83,210.805,210.805,33600000.0
2006-06-13 07:34:00,210.807,210.839,210.807,210.817,44200000.0
2006-06-13 07:35:00,210.831,210.831,210.808,210.815,39900000.0
2006-06-13 07:36:00,210.821,210.821,210.78,210.789,26500000.0
2006-06-13 07:37:00,210.773,210.802,210.753,210.753,98400001.0
2006-06-13 07:38:00,210.747,210.766,210.747,210.76,58300001.0
2006-06-13 07:39:00,210.763,210.8,210.759,210.798,50100000.0
2006-06-13 07:40:00,210.822,210.829,210.803,210.829,47700001.0
2006-06-13 07:41:00,210.847,210.883,210.841,210.86,70500000.0
2006-06-13 07:42:00,210.861,210.898,210.861,210.874,72599999.0
2006-06-13 07:43:00,210.867,210.88,210.854,210.868,24300000.0
2006-06-13 07:44:00,210.861,210.863,210.849,210.852,53600000.0
2006-06-13 07:45:00,210.858,210.878,210.856,210.858,65900001.0
2006-06-13 07:46:00,210.861,210.874,210.852,210.862,36600000.0
2006-06-13 07:47:00,210.856,210.882,210.852,210.88,83100002.0
2006-06-13 07:48:00,210.871,210.889,210.871,210.887,24500000.0
2006-06-13 07:49:00,210.878,210.878,210.863,210.863,55899999.0
2006-06-13 07:50:00,210.863,210.873,210.859,210.862,37600000.0
2006-06-13 07:51:00,210.877,210.877,210.855,210.875,53900000.0
2006-06-13 07:52:00,210.847,210.863,210.827,210.86,62600000.0
2006-06-13 07:53:00,210.872,210.897,210.869,210.897,73300001.0
2006-06-13 07:54:00,210.925,211.049,210.925,211.049,33100000.0
2006-06-13 07:55:00,211.027,211.043,210.966,210.966,40100000.0
2006-06-13 07:56:00,210.96,210.994,210.948,210.948,44500000.0
2006-06-13 07:57:00,210.946,210.95,210.89,210.893,43100000.0
2006-06-13 07:58:00,210.879,210.887,210.852,210.852,64600000.0
2006-06-13 07:59:00,210.856,210.87,210.856,210.866,40700000.0
2006-06-13 08:00:00,210.871,210.894,210.871,210.894,38700000.0
2006-06-13 08:01:00,210.901,210.901,210.871,210.873,21800000.0
2006-06-13 08:02:00,210.876,210.882,210.857,210.857,45400000.0
2006-06-13 08:03:00,210.848,210.883,210.848,210.883,39900000.0
2006-06-13 08:04:00,210.872,210.931,210.872,210.919,34800000.0
2006-06-13 08:05:00,210.871,210.871,210.821,210.827,48200001.0
2006-06-13 08:06:00,210.828,210.849,210.815,210.849,52399999.0
2006-06-13 08:07:00,210.838,210.838,210.757,210.757,41900000.0
2006-06-13 08:08:00,210.765,210.765,210.734,210.734,58999998.0
2006-06-13 08:09:00,210.756,210.804,210.742,210.804,70900001.0
2006-06-13 08:10:00,210.824,210.824,210.785,210.81,49400001.0
2006-06-13 08:11:00,210.83,210.88,210.816,210.88,34699999.0
2006-06-13 08:12:00,210.901,210.951,210.892,210.932,45600001.0
2006-06-13 08:13:00,210.929,210.933,210.916,210.931,71400001.0
2006-06-13 08:14:00,210.923,210.936,210.91,210.928,69600000.0
2006-06-13 08:15:00,210.938,211.016,210.938,211.007,40200000.0
2006-06-13 08:16:00,211.015,211.015,210.963,210.965,38900000.0
2006-06-13 08:17:00,210.96,210.963,210.921,210.963,76100001.0
2006-06-13 08:18:00,210.975,210.987,210.975,210.987,40300000.0
2006-06-13 08:19:00,211.011,211.091,211.011,211.032,58499999.0
2006-06-13 08:20:00,211.027,211.034,210.967,210.971,23100000.0
2006-06-13 08:21:00,210.973,210.994,210.973,210.994,50600001.0
2006-06-13 08:22:00,211.011,211.023,210.991,211.015,71500000.0
2006-06-13 08:23:00,211.018,211.028,211.011,211.014,76800000.0
2006-06-13 08:24:00,211.008,211.029,210.99,211.027,17700000.0
2006-06-13 08:25:00,211.025,211.045,210.994,211.003,56100000.0
2006-06-13 08:26:00,210.983,211.025,210.983,211.025,40400000.0
2006-06-13 08:27:00,211.026,211.026,210.957,210.957,28400000.0
2006-06-13 08:28:00,210.949,211.0,210.948,210.997,46400000.0
2006-06-13 08:29:00,210.998,211.033,210.984,210.984,65700001.0
2006-06-13 08:30:00,210.95,210.95,210.864,210.88,59099999.0
2006-06-13 08:31:00,210.868,210.884,210.856,210.874,35300000.0
2006-06-13 08:32:00,210.874,210.907,210.865,210.907,37100000.0
2006-06-13 08:33:00,210.928,210.947,210.92,210.926,49100000.0
2006-06-13 08:34:00,210.945,210.981,210.945,210.981,75200000.0
2006-06-13 08:35:00,210.961,210.996,210.956,210.996,34000000.0
2006-06-13 08:36:00,210.99,210.997,210.966,210.995,40800000.0
2006-06-13 08:37:00,210.979,210.979,210.952,210.977,92599999.0
2006-06-13 08:38:00,210.982,211.012,210.982,210.995,66100000.0
2006-06-13 08:39:00,210.974,210.974,210.936,210.954,38899999.0
2006-06-13 08:40:00,210.988,211.007,210.983,210.983,33500001.0
2006-06-13 08:41:00,210.982,211.013,210.982,211.002,41500000.0
2006-06-13 08:42:00,211.007,211.007,210.982,210.99,40600000.0
2006-06-13 08:43:00,210.962,210.962,210.888,210.888,33900000.0
2006-06-13 08:44:00,210.882,210.897,210.81,210.86,72200001.0
2006-06-13 08:45:00,210.885,210.913,210.866,210.906,41900000.0
2006-06-13 08:46:00,210.921,210.93,210.866,210.873,49600000.0
2006-06-13 08:47:00,210.86,210.864,210.839,210.847,16300000.0
2006-06-13 08:48:00,210.851,210.869,210.838,210.845,72400000.0
2006-06-13 08:49:00,210.862,210.982,210.862,210.982,58400000.0
2006-06-13 08:50:00,210.997,211.03,210.997,211.007,30500000.0
2006-06-13 08:51:00,210.957,210.957,210.852,210.852,55000000.0
2006-06-13 08:52:00,210.878,210.938,210.852,210.938,69299999.0
2006-06-13 08:53:00,210.937,210.952,210.932,210.932,25600000.0
2006-06-13 08:54:00,210.913,210.937,210.912,210.933,47300000.0
2006-06-13 08:55:00,210.93,210.945,210.91,210.945,61600001.0
2006-06-13 08:56:00,210.919,210.919,210.863,210.88,56899999.0
2006-06-13 08:57:00,210.887,210.926,210.887,210.899,42900000.0
2006-06-13 08:58:00,210.89,210.901,210.872,210.875,66999999.0
2006-06-13 08:59:00,210.895,210.895,210.87,210.88,42300000.0
2006-06-13 09:00:00,210.864,210.864,210.85,210.863,19500000.0
2006-06-13 09:01:00,210.867,210.882,210.853,210.868,67500000.0
2006-06-13 09:02:00,210.883,210.93,210.883,210.93,33700000.0
2006-06-13 09:03:00,210.919,210.919,210.894,210.905,46800000.0
2006-06-13 09:04:00,210.889,210.912,210.877,210.897,64400000.0
2006-06-13 09:05:00,210.911,210.971,210.911,210.949,63000000.0
2006-06-13 09:06:00,210.935,211.003,210.935,210.972,40800000.0
2006-06-13 09:07:00,210.98,211.012,210.96,210.96,19200000.0
2006-06-13 09:08:00,210.922,211.039,210.922,211.039,28899999.0
2006-06-13 09:09:00,211.039,211.039,210.952,210.952,36600000.0
2006-06-13 09:10:00,210.961,210.978,210.949,210.97,59300000.0
2006-06-13 09:11:00,210.932,210.932,210.877,210.877,24000000.0
2006-06-13 09:12:00,210.888,210.928,210.888,210.928,21900000.0
2006-06-13 09:13:00,210.913,210.913,210.87,210.887,35900000.0
2006-06-13 09:14:00,210.855,210.855,210.773,210.776,26900000.0
2006-06-13 09:15:00,210.763,210.763,210.719,210.727,37400000.0
2006-06-13 09:16:00,210.767,210.854,210.767,210.852,41900000.0
2006-06-13 09:17:00,210.846,210.867,210.836,210.867,32100000.0
2006-06-13 09:18:00,210.882,210.902,210.849,210.853,59700000.0
2006-06-13 09:19:00,210.845,210.845,210.829,210.843,80900001.0
2006-06-13 09:20:00,210.854,210.854,210.802,210.827,42000000.0
2006-06-13 09:21:00,210.818,210.839,210.783,210.825,24400000.0
2006-06-13 09:22:00,210.835,210.877,210.825,210.858,82600000.0
2006-06-13 09:23:00,210.891,210.896,210.85,210.856,25300000.0
2006-06-13 09:24:00,210.872,210.925,210.87,210.925,50699999.0
2006-06-13 09:25:00,210.914,210.918,210.878,210.879,58100000.0
2006-06-13 09:26:00,210.86,210.862,210.823,210.834,58600000.0
2006-06-13 09:27:00,210.826,210.832,210.787,210.787,62499999.0
2006-06-13 09:28:00,210.79,210.813,210.775,210.813,44400001.0
2006-06-13 09:29:00,210.791,210.811,210.77,210.811,70500001.0
2006-06-13 09:30:00,210.814,210.815,210.79,210.797,53600000.0
2006-06-13 09:31:00,210.799,210.831,210.799,210.824,25600000.0
2006-06-13 09:32:00,210.821,210.827,210.796,210.796,64400000.0
2006-06-13 09:33:00,210.804,210.821,210.78,210.78,37300000.0
2006-06-13 09:34:00,210.772,210.802,210.771,210.794,29100000.0
2006-06-13 09:35:00,210.795,210.838,210.724,210.724,46100000.0
2006-06-13 09:36:00,210.732,210.764,210.709,210.764,26200000.0
2006-06-13 09:37:00,210.767,210.772,210.724,210.765,38800000.0
2006-06-13 09:38:00,210.744,210.78,210.744,210.764,38600000.0
2006-06-13 09:39:00,210.766,210.782,210.741,210.746,27100000.0
2006-06-13 09:40:00,210.748,210.772,210.748,210.772,29600000.0
2006-06-13 09:41:00,210.78,210.804,210.78,210.797,33200000.0
2006-06-13 09:42:00,210.805,210.836,210.805,210.82,38000000.0
2006-06-13 09:43:00,210.84,210.856,210.831,210.854,41199999.0
2006-06-13 09:44:00,210.853,210.901,210.838,210.901,50299999.0
2006-06-13 09:45:00,210.919,210.919,210.871,210.909,37300000.0
2006-06-13 09:46:00,210.901,210.901,210.857,210.872,20600000.0
2006-06-13 09:47:00,210.886,210.897,210.872,210.89,53800000.0
2006-06-13 09:48:00,210.892,210.894,210.868,210.877,34000000.0
2006-06-13 09:49:00,210.88,210.893,210.873,210.873,17500000.0
2006-06-13 09:50:00,210.882,210.916,210.869,210.91,45300000.0
2006-06-13 09:51:00,210.932,210.952,210.914,210.914,30800000.0
2006-06-13 09:52:00,210.935,210.944,210.876,210.876,84900000.0
2006-06-13 09:53:00,210.893,210.922,210.893,210.895,63299999.0
2006-06-13 09:54:00,210.893,210.913,210.875,210.897,56800000.0
2006-06-13 09:55:00,210.907,210.925,210.903,210.925,33600000.0
2006-06-13 09:56:00,210.92,210.948,210.896,210.948,51000001.0
2006-06-13 09:57:00,210.943,210.958,210.897,210.897,36300000.0
2006-06-13 09:58:00,210.905,210.91,210.886,210.886,66200000.0
2006-06-13 09:59:00,210.865,210.865,210.851,210.851,72400001.0
2006-06-13 10:00:00,210.856,210.892,210.856,210.883,66499999.0
2006-06-13 10:01:00,210.881,210.881,210.842,210.846,54600000.0
2006-06-13 10:02:00,210.849,210.849,210.746,210.746,15300000.0
2006-06-13 10:03:00,210.715,210.768,210.715,210.766,65499999.0
2006-06-13 10:04:00,210.758,210.759,210.74,210.749,40600000.0
2006-06-13 10:05:00,210.765,210.794,210.765,210.782,34100000.0
2006-06-13 10:06:00,210.768,210.79,210.744,210.782,25100000.0
2006-06-13 10:07:00,210.78,210.784,210.742,210.742,36099999.0
2006-06-13 10:08:00,210.723,210.738,210.702,210.702,34000000.0
2006-06-13 10:09:00,210.712,210.72,210.655,210.665,28300000.0
2006-06-13 10:10:00,210.663,210.732,210.663,210.732,29200000.0
2006-06-13 10:11:00,210.715,210.772,210.715,210.772,26500000.0
2006-06-13 10:12:00,210.752,210.752,210.731,210.74,45900000.0
2006-06-13 10:13:00,210.723,210.758,210.723,210.739,27700000.0
2006-06-13 10:14:00,210.759,210.804,210.747,210.788,55800000.0
2006-06-13 10:15:00,210.786,210.819,210.771,210.811,29700000.0
2006-06-13 10:16:00,210.82,210.825,210.803,210.818,68000000.0
2006-06-13 10:17:00,210.809,210.826,210.744,210.744,66699999.0
2006-06-13 10:18:00,210.727,210.763,210.727,210.743,45400000.0
2006-06-13 10:19:00,210.755,210.825,210.755,210.825,47300000.0
2006-06-13 10:20:00,210.808,210.808,210.749,210.775,37500000.0
2006-06-13 10:21:00,210.761,210.773,210.754,210.761,49099999.0
2006-06-13 10:22:00,210.785,210.787,210.741,210.749,38700000.0
2006-06-13 10:23:00,210.753,210.753,210.731,210.749,65600000.0
2006-06-13 10:24:00,210.728,210.728,210.703,210.72,37900000.0
2006-06-13 10:25:00,210.725,210.744,210.718,210.744,30000000.0
2006-06-13 10:26:00,210.756,210.779,210.756,210.759,34800000.0
2006-06-13 10:27:00,210.755,210.764,210.742,210.761,53400001.0
2006-06-13 10:28:00,210.755,210.763,210.742,210.761,60300000.0
2006-06-13 10:29:00,210.758,210.796,210.726,210.726,49800000.0
2006-06-13 10:30:00,210.781,210.88,210.766,210.844,61100001.0
2006-06-13 10:31:00,210.848,210.928,210.848,210.89,48100000.0
2006-06-13 10:32:00,210.866,210.866,210.799,210.823,60800000.0
2006-06-13 10:33:00,210.824,210.845,210.816,210.831,47500000.0
2006-06-13 10:34:00,210.844,210.885,210.844,210.852,48600000.0
2006-06-13 10:35:00,210.83,210.831,210.817,210.825,75300001.0
2006-06-13 10:36:00,210.834,210.834,210.796,210.808,60500000.0
2006-06-13 10:37:00,210.796,210.798,210.774,210.774,29400000.0
2006-06-13 10:38:00,210.752,210.769,210.73,210.73,64200000.0
2006-06-13 10:39:00,210.744,210.771,210.744,210.757,19800000.0
2006-06-13 10:40:00,210.757,210.775,210.757,210.765,26800000.0
2006-06-13 10:41:00,210.775,210.784,210.771,210.777,54699999.0
2006-06-13 10:42:00,210.762,210.762,210.711,210.728,47899999.0
2006-06-13 10:43:00,210.736,210.758,210.723,210.755,65400001.0
2006-06-13 10:44:00,210.786,210.798,210.773,210.795,63500001.0
2006-06-13 10:45:00,210.814,210.824,210.797,210.824,44700001.0
2006-06-13 10:46:00,210.786,210.796,210.762,210.762,30600000.0
2006-06-13 10:47:00,210.749,210.749,210.722,210.737,78999999.0
2006-06-13 10:48:00,210.722,210.722,210.685,210.691,31699999.0
2006-06-13 10:49:00,210.697,210.726,210.697,210.715,62300000.0
2006-06-13 10:50:00,210.706,210.778,210.699,210.77,26900000.0
2006-06-13 10:51:00,210.748,210.753,210.718,210.718,34000000.0
2006-06-13 10:52:00,210.705,210.736,210.695,210.736,48999999.0
2006-06-13 10:53:00,210.741,210.758,210.734,210.742,51800000.0
2006-06-13 10:54:00,210.767,210.866,210.761,210.866,42900000.0
2006-06-13 10:55:00,210.884,210.884,210.841,210.854,35000000.0
2006-06-13 10:56:00,210.859,210.86,210.813,210.82,81100000.0
2006-06-13 10:57:00,210.831,210.839,210.817,210.817,54899999.0
2006-06-13 10:58:00,210.822,210.829,210.785,210.794,26300000.0
2006-06-13 10:59:00,210.787,210.848,210.787,210.848,27500000.0
2006-06-13 11:00:00,210.841,210.841,210.753,210.753,37800001.0
2006-06-13 11:01:00,210.766,210.766,210.73,210.751,32100000.0
2006-06-13 11:02:00,210.736,210.736,210.701,210.724,20900000.0
2006-06-13 11:03:00,210.719,210.748,210.717,210.746,50200000.0
2006-06-13 11:04:00,210.756,210.764,210.736,210.747,30400000.0
2006-06-13 11:05:00,210.736,210.776,210.736,210.763,44899999.0
2006-06-13 11:06:00,210.763,210.766,210.743,210.757,38000000.0
2006-06-13 11:07:00,210.792,210.804,210.785,210.785,15800000.0
2006-06-13 11:08:00,210.784,210.784,210.745,210.764,29100000.0
2006-06-13 11:09:00,210.771,210.783,210.746,210.754,30800000.0
2006-06-13 11:10:00,210.749,210.764,210.703,210.703,39000000.0
2006-06-13 11:11:00,210.68,210.77,210.671,210.77,67300000.0
2006-06-13 11:12:00,210.777,210.787,210.761,210.787,57200000.0
2006-06-13 11:13:00,210.771,210.811,210.755,210.76,41900000.0
2006-06-13 11:14:00,210.74,210.74,210.708,210.725,33900000.0
2006-06-13 11:15:00,210.706,210.724,210.682,210.696,57000000.0
2006-06-13 11:16:00,210.696,210.748,210.68,210.748,53500001.0
2006-06-13 11:17:00,210.756,210.824,210.755,210.824,39700000.0
2006-06-13 11:18:00,210.82,210.875,210.807,210.875,64000001.0
2006-06-13 11:19:00,210.886,210.91,210.886,210.901,49600000.0
2006-06-13 11:20:00,210.893,210.924,210.89,210.918,55900000.0
2006-06-13 11:21:00,210.924,210.924,210.842,210.842,21800000.0
2006-06-13 11:22:00,210.796,210.818,210.772,210.818,53700000.0
2006-06-13 11:23:00,210.808,210.844,210.808,210.839,53699999.0
2006-06-13 11:24:00,210.845,210.858,210.827,210.83,31400000.0
2006-06-13 11:25:00,210.826,210.826,210.79,210.79,49500000.0
2006-06-13 11:26:00,210.78,210.78,210.729,210.735,38100000.0
2006-06-13 11:27:00,210.718,210.748,210.709,210.748,57399999.0
2006-06-13 11:28:00,210.766,210.79,210.755,210.783,31200000.0
2006-06-13 11:29:00,210.803,210.803,210.701,210.701,58100000.0
2006-06-13 11:30:00,210.682,210.682,210.635,210.657,51200000.0
2006-06-13 11:31:00,210.658,210.684,210.641,210.684,28300000.0
2006-06-13 11:32:00,210.682,210.683,210.643,210.643,33900000.0
2006-06-13 11:33:00,210.629,210.664,210.629,210.664,49799999.0
2006-06-13 11:34:00,210.665,210.668,210.649,210.663,42300000.0
2006-06-13 11:35:00,210.643,210.731,210.642,210.731,24800000.0
2006-06-13 11:36:00,210.735,210.735,210.71,210.721,64300000.0
2006-06-13 11:37:00,210.742,210.772,210.737,210.737,31400000.0
2006-06-13 11:38:00,210.707,210.707,210.653,210.677,46300000.0
2006-06-13 11:39:00,210.67,210.719,210.667,210.719,57300000.0
2006-06-13 11:40:00,210.706,210.722,210.7,210.718,74100000.0
2006-06-13 11:41:00,210.732,210.757,210.732,210.753,49700000.0
2006-06-13 11:42:00,210.745,210.762,210.716,210.716,57699999.0
2006-06-13 11:43:00,210.71,210.748,210.71,210.735,76300000.0
2006-06-13 11:44:00,210.762,210.762,210.72,210.745,39800000.0
2006-06-13 11:45:00,210.754,210.798,210.754,210.798,127900000.0
2006-06-13 11:46:00,210.814,210.821,210.799,210.801,47400000.0
2006-06-13 11:47:00,210.815,210.888,210.815,210.886,35200000.0
2006-06-13 11:48:00,210.894,210.902,210.88,210.88,27400000.0
2006-06-13 11:49:00,210.848,210.869,210.84,210.849,63800001.0
2006-06-13 11:50:00,210.857,210.89,210.857,210.869,42599999.0
2006-06-13 11:51:00,210.875,210.887,210.864,210.873,28200000.0
2006-06-13 11:52:00,210.871,210.881,210.849,210.849,39800001.0
2006-06-13 11:53:00,210.812,210.812,210.494,210.727,75600001.0
2006-06-13 11:54:00,210.805,210.841,210.805,210.823,31700001.0
2006-06-13 11:55:00,210.809,210.809,210.776,210.776,33700000.0
2006-06-13 11:56:00,210.784,210.799,210.773,210.799,37500000.0
2006-06-13 11:57:00,210.807,210.826,210.805,210.825,64599999.0
2006-06-13 11:58:00,210.827,210.84,210.804,210.805,92000001.0
2006-06-13 11:59:00,210.813,210.813,210.777,210.777,41800001.0
2006-06-13 12:00:00,210.791,210.822,210.773,210.822,29400000.0
2006-06-13 12:01:00,210.819,210.819,210.803,210.803,41100000.0
2006-06-13 12:02:00,210.816,210.832,210.791,210.832,97100000.0
2006-06-13 12:03:00,210.853,210.856,210.821,210.842,70000000.0
2006-06-13 12:04:00,210.843,210.856,210.826,210.83,49000000.0
2006-06-13 12:05:00,210.836,210.845,210.809,210.809,90600000.0
2006-06-13 12:06:00,210.809,210.842,210.809,210.823,39200000.0
2006-06-13 12:07:00,210.844,210.88,210.844,210.872,54800000.0
2006-06-13 12:08:00,210.881,210.885,210.862,210.875,43700000.0
2006-06-13 12:09:00,210.876,210.886,210.871,210.88,20900000.0
2006-06-13 12:10:00,210.893,210.907,210.867,210.88,45400000.0
2006-06-13 12:11:00,210.873,210.877,210.839,210.847,43700000.0
2006-06-13 12:12:00,210.845,210.869,210.806,210.809,40100000.0
2006-06-13 12:13:00,210.809,210.878,210.809,210.878,39700000.0
2006-06-13 12:14:00,210.887,210.891,210.872,210.872,49500000.0
2006-06-13 12:15:00,210.865,210.865,210.832,210.832,36300000.0
2006-06-13 12:16:00,210.839,210.845,210.78,210.78,55800000.0
2006-06-13 12:17:00,210.8,210.816,210.773,210.804,82300000.0
2006-06-13 12:18:00,210.812,210.834,210.812,210.818,46299999.0
2006-06-13 12:19:00,210.816,210.83,210.785,210.785,31200000.0
2006-06-13 12:20:00,210.762,210.762,210.73,210.743,65800000.0
2006-06-13 12:21:00,210.745,210.776,210.718,210.776,86400001.0
2006-06-13 12:22:00,210.784,210.79,210.771,210.79,35500000.0
2006-06-13 12:23:00,210.808,210.825,210.79,210.82,70500000.0
2006-06-13 12:24:00,210.801,210.801,210.779,210.79,40500000.0
2006-06-13 12:25:00,210.795,210.84,210.791,210.84,43900000.0
2006-06-13 12:26:00,210.826,210.849,210.812,210.849,61500001.0
2006-06-13 12:27:00,210.837,210.858,210.824,210.856,66700000.0
2006-06-13 12:28:00,210.865,210.882,210.857,210.868,37600000.0
2006-06-13 12:29:00,210.866,210.885,210.856,210.861,53000001.0
2006-06-13 12:30:00,210.842,210.842,210.823,210.842,73600000.0
2006-06-13 12:31:00,210.851,210.856,210.837,210.838,56300000.0
2006-06-13 12:32:00,210.855,210.885,210.855,210.885,51000000.0
2006-06-13 12:33:00,210.893,210.923,210.893,210.915,55500000.0
2006-06-13 12:34:00,210.909,210.909,210.897,210.907,10200000.0
2006-06-13 12:35:00,210.912,210.922,210.908,210.913,53100001.0
2006-06-13 12:36:00,210.908,210.937,210.908,210.933,38300000.0
2006-06-13 12:37:00,210.93,210.93,210.895,210.895,83700000.0
2006-06-13 12:38:00,210.876,210.879,210.859,210.875,46500000.0
2006-06-13 12:39:00,210.879,210.908,210.879,210.905,72000001.0
2006-06-13 12:40:00,210.907,210.911,210.893,210.893,47600000.0
2006-06-13 12:41:00,210.921,210.923,210.904,210.905,48100000.0
2006-06-13 12:42:00,210.935,210.964,210.934,210.964,31000000.0
2006-06-13 12:43:00,210.956,210.956,210.903,210.909,52600000.0
2006-06-13 12:44:00,210.917,210.931,210.909,210.912,36300000.0
2006-06-13 12:45:00,210.91,210.913,210.896,210.899,28600000.0
2006-06-13 12:46:00,210.909,210.934,210.887,210.934,49600000.0
2006-06-13 12:47:00,210.956,211.036,210.956,211.036,55100000.0
2006-06-13 12:48:00,211.047,211.063,210.989,210.997,54500000.0
2006-06-13 12:49:00,211.008,211.078,211.008,211.051,62800000.0
2006-06-13 12:50:00,211.066,211.091,211.061,211.08,48699999.0
2006-06-13 12:51:00,211.081,211.084,211.058,211.058,36000000.0
2006-06-13 12:52:00,211.024,211.055,211.001,211.046,55900000.0
2006-06-13 12:53:00,211.088,211.105,211.069,211.069,40500001.0
2006-06-13 12:54:00,211.075,211.075,210.992,211.02,62800001.0
2006-06-13 12:55:00,211.003,211.032,210.99,211.017,55000000.0
2006-06-13 12:56:00,211.019,211.04,210.99,211.022,36300000.0
2006-06-13 12:57:00,211.045,211.046,211.012,211.015,67900000.0
2006-06-13 12:58:00,211.014,211.047,211.003,211.045,85200001.0
2006-06-13 12:59:00,211.041,211.07,211.031,211.05,40700000.0
2006-06-13 13:00:00,211.05,211.068,211.029,211.035,62300000.0
2006-06-13 13:01:00,211.031,211.069,211.016,211.069,25300000.0
2006-06-13 13:02:00,211.089,211.14,211.089,211.137,75100002.0
2006-06-13 13:03:00,211.155,211.158,211.127,211.137,35600000.0
2006-06-13 13:04:00,211.141,211.159,211.129,211.14,56600000.0
2006-06-13 13:05:00,211.152,211.152,211.093,211.096,60299998.0
2006-06-13 13:06:00,211.089,211.097,211.077,211.086,63499999.0
2006-06-13 13:07:00,211.068,211.076,211.06,211.076,71000000.0
2006-06-13 13:08:00,211.072,211.101,211.072,211.101,42300000.0
2006-06-13 13:09:00,211.099,211.115,211.089,211.102,63799999.0
2006-06-13 13:10:00,211.094,211.102,211.08,211.08,57100000.0
2006-06-13 13:11:00,211.069,211.09,211.066,211.086,61399999.0
2006-06-13 13:12:00,211.081,211.096,211.07,211.095,53600000.0
2006-06-13 13:13:00,211.078,211.091,211.066,211.071,70200000.0
2006-06-13 13:14:00,211.071,211.077,211.044,211.077,56700000.0
2006-06-13 13:15:00,211.081,211.091,211.06,211.063,80900000.0
2006-06-13 13:16:00,211.055,211.055,210.967,210.967,73900000.0
2006-06-13 13:17:00,210.954,210.954,210.911,210.911,30800000.0
2006-06-13 13:18:00,210.918,210.918,210.854,210.867,76700000.0
2006-06-13 13:19:00,210.881,210.902,210.875,210.89,39600000.0
2006-06-13 13:20:00,210.913,210.944,210.891,210.935,50200000.0
2006-06-13 13:21:00,210.945,210.964,210.917,210.936,61900000.0
2006-06-13 13:22:00,210.927,210.953,210.927,210.94,41400001.0
2006-06-13 13:23:00,210.958,210.958,210.933,210.955,68200000.0
2006-06-13 13:24:00,210.951,210.956,210.926,210.945,40700000.0
2006-06-13 13:25:00,210.919,210.923,210.898,210.898,77700000.0
2006-06-13 13:26:00,210.892,210.892,210.834,210.834,64600000.0
2006-06-13 13:27:00,210.824,210.864,210.821,210.848,57500000.0
2006-06-13 13:28:00,210.838,210.875,210.838,210.87,44100000.0
2006-06-13 13:29:00,210.854,210.856,210.839,210.856,15000000.0
2006-06-13 13:30:00,210.852,210.852,210.824,210.843,65100000.0
2006-06-13 13:31:00,210.843,210.864,210.834,210.838,45300000.0
2006-06-13 13:32:00,210.839,210.894,210.833,210.894,47700000.0
2006-06-13 13:33:00,210.919,210.975,210.919,210.975,21500000.0
2006-06-13 13:34:00,210.965,210.974,210.963,210.963,22300000.0
2006-06-13 13:35:00,210.951,210.953,210.93,210.93,38399999.0
2006-06-13 13:36:00,210.931,210.949,210.931,210.941,43900000.0
2006-06-13 13:37:00,210.959,210.976,210.959,210.976,8700000.0
2006-06-13 13:38:00,210.998,210.998,210.948,210.948,39100000.0
2006-06-13 13:39:00,210.937,210.937,210.913,210.92,50900000.0
2006-06-13 13:40:00,210.901,210.934,210.9,210.929,87200001.0
2006-06-13 13:41:00,210.943,210.996,210.933,210.996,41400000.0
2006-06-13 13:42:00,210.987,210.987,210.969,210.983,17100000.0
2006-06-13 13:43:00,210.972,210.972,210.921,210.946,38200000.0
2006-06-13 13:44:00,210.949,210.988,210.934,210.988,101000000.0
2006-06-13 13:45:00,210.989,211.05,210.989,211.042,48800000.0
2006-06-13 13:46:00,211.031,211.057,211.015,211.015,35900000.0
2006-06-13 13:47:00,211.016,211.077,210.997,211.077,46600000.0
2006-06-13 13:48:00,211.103,211.121,211.096,211.096,71900000.0
2006-06-13 13:49:00,211.104,211.126,211.103,211.126,71600001.0
2006-06-13 13:50:00,211.133,211.136,211.098,211.109,56500001.0
2006-06-13 13:51:00,211.116,211.116,211.081,211.083,46300000.0
2006-06-13 13:52:00,211.072,211.088,211.07,211.07,13700000.0
2006-06-13 13:53:00,211.053,211.072,211.03,211.041,56200001.0
2006-06-13 13:54:00,211.042,211.053,211.021,211.027,37300000.0
2006-06-13 13:55:00,211.022,211.029,211.006,211.006,25200000.0
2006-06-13 13:56:00,210.977,210.977,210.953,210.972,29300001.0
2006-06-13 13:57:00,210.977,210.99,210.951,210.986,44600000.0
2006-06-13 13:58:00,210.976,210.976,210.922,210.936,40200000.0
2006-06-13 13:59:00,210.936,210.967,210.936,210.959,36999999.0
2006-06-13 14:00:00,210.934,210.954,210.928,210.949,42600000.0
2006-06-13 14:01:00,210.951,210.986,210.942,210.986,37500000.0
2006-06-13 14:02:00,210.981,210.981,210.928,210.951,34200000.0
2006-06-13 14:03:00,210.92,210.92,210.889,210.889,61199999.0
2006-06-13 14:04:00,210.904,210.929,210.9,210.929,29400000.0
2006-06-13 14:05:00,210.927,210.931,210.91,210.931,26300000.0
2006-06-13 14:06:00,210.91,210.93,210.906,210.921,33900000.0
2006-06-13 14:07:00,210.932,210.952,210.929,210.952,30600000.0
2006-06-13 14:08:00,210.949,210.968,210.948,210.965,45100000.0
2006-06-13 14:09:00,210.931,210.949,210.925,210.932,34500000.0
2006-06-13 14:10:00,210.941,210.969,210.941,210.954,63000000.0
2006-06-13 14:11:00,210.95,210.959,210.925,210.925,57200000.0
2006-06-13 14:12:00,210.911,210.928,210.906,210.917,85200001.0
2006-06-13 14:13:00,210.909,210.933,210.883,210.901,54900000.0
2006-06-13 14:14:00,210.902,210.902,210.866,210.868,47800000.0
2006-06-13 14:15:00,210.884,210.902,210.861,210.902,42900000.0
2006-06-13 14:16:00,210.936,210.936,210.918,210.919,34900000.0
2006-06-13 14:17:00,210.928,210.942,210.906,210.91,100399997.0
2006-06-13 14:18:00,210.898,210.898,210.876,210.877,50799999.0
2006-06-13 14:19:00,210.888,210.915,210.888,210.91,33400000.0
2006-06-13 14:20:00,210.923,210.962,210.923,210.948,71000000.0
2006-06-13 14:21:00,210.924,210.924,210.876,210.886,18800000.0
2006-06-13 14:22:00,210.866,210.888,210.856,210.879,58200000.0
2006-06-13 14:23:00,210.876,210.893,210.856,210.888,37800000.0
2006-06-13 14:24:00,210.868,210.918,210.868,210.899,44000001.0
2006-06-13 14:25:00,210.89,210.89,210.872,210.89,18100000.0
2006-06-13 14:26:00,210.887,210.933,210.886,210.925,48900000.0
2006-06-13 14:27:00,210.915,210.942,210.914,210.942,82099999.0
2006-06-13 14:28:00,210.932,210.937,210.884,210.889,45300000.0
2006-06-13 14:29:00,210.881,210.921,210.869,210.882,39800000.0
2006-06-13 14:30:00,210.86,210.991,210.771,210.771,41400000.0
2006-06-13 14:31:00,210.76,210.838,210.76,210.801,19600000.0
2006-06-13 14:32:00,210.784,210.808,210.765,210.765,64100001.0
2006-06-13 14:33:00,210.743,210.812,210.729,210.729,67900001.0
2006-06-13 14:34:00,210.696,210.77,210.679,210.757,45800000.0
2006-06-13 14:35:00,210.769,210.829,210.769,210.782,68700000.0
2006-06-13 14:36:00,210.795,210.81,210.788,210.807,37400000.0
2006-06-13 14:37:00,210.815,210.835,210.797,210.813,56500000.0
2006-06-13 14:38:00,210.818,210.823,210.763,210.786,29300000.0
2006-06-13 14:39:00,210.771,210.785,210.756,210.756,55200000.0
2006-06-13 14:40:00,210.746,210.751,210.725,210.732,24800000.0
2006-06-13 14:41:00,210.751,210.756,210.707,210.707,50000000.0
2006-06-13 14:42:00,210.724,210.796,210.724,210.776,39300000.0
2006-06-13 14:43:00,210.742,210.762,210.729,210.736,34200000.0
2006-06-13 14:44:00,210.716,210.738,210.662,210.718,30700000.0
2006-06-13 14:45:00,210.706,210.748,210.706,210.727,52100001.0
2006-06-13 14:46:00,210.721,210.739,210.71,210.724,36700000.0
2006-06-13 14:47:00,210.74,210.746,210.725,210.725,44900000.0
2006-06-13 14:48:00,210.711,210.714,210.676,210.679,41600000.0
2006-06-13 14:49:00,210.684,210.688,210.647,210.655,68900000.0
2006-06-13 14:50:00,210.672,210.729,210.672,210.729,25900000.0
2006-06-13 14:51:00,210.715,210.74,210.705,210.74,57500001.0
2006-06-13 14:52:00,210.756,210.817,210.741,210.804,52199999.0
2006-06-13 14:53:00,210.783,210.783,210.749,210.749,48200000.0
2006-06-13 14:54:00,210.73,210.773,210.723,210.759,38000000.0
2006-06-13 14:55:00,210.735,210.742,210.698,210.702,40500000.0
2006-06-13 14:56:00,210.699,210.722,210.684,210.708,41200000.0
2006-06-13 14:57:00,210.711,210.72,210.7,210.704,40800000.0
2006-06-13 14:58:00,210.729,210.74,210.715,210.735,69399999.0
2006-06-13 14:59:00,210.723,210.756,210.716,210.737,47400000.0
2006-06-13 15:00:00,210.749,210.752,210.719,210.733,35900000.0
2006-06-13 15:01:00,210.753,210.797,210.725,210.787,38600001.0
2006-06-13 15:02:00,210.788,210.799,210.751,210.768,51099999.0
2006-06-13 15:03:00,210.757,210.771,210.706,210.706,60599999.0
2006-06-13 15:04:00,210.753,210.827,210.753,210.8,92900000.0
2006-06-13 15:05:00,210.768,210.838,210.761,210.829,20700000.0
2006-06-13 15:06:00,210.858,210.891,210.858,210.865,51700000.0
2006-06-13 15:07:00,210.884,210.928,210.884,210.904,69000001.0
2006-06-13 15:08:00,210.916,210.937,210.916,210.937,47400000.0
2006-06-13 15:09:00,210.923,210.934,210.909,210.932,53400000.0
2006-06-13 15:10:00,210.942,210.96,210.935,210.947,37200000.0
2006-06-13 15:11:00,210.935,211.014,210.935,211.014,39900001.0
2006-06-13 15:12:00,211.001,211.002,210.965,210.965,66000000.0
2006-06-13 15:13:00,210.953,211.018,210.953,211.018,45700000.0
2006-06-13 15:14:00,211.019,211.036,211.005,211.005,38400000.0
2006-06-13 15:15:00,210.978,210.978,210.906,210.91,41400000.0
2006-06-13 15:16:00,210.91,210.911,210.891,210.911,38900000.0
2006-06-13 15:17:00,210.919,210.919,210.873,210.886,29500000.0
2006-06-13 15:18:00,210.901,210.93,210.891,210.93,63100001.0
2006-06-13 15:19:00,210.922,210.929,210.876,210.876,82500000.0
2006-06-13 15:20:00,210.88,210.904,210.876,210.899,32200000.0
2006-06-13 15:21:00,210.859,210.876,210.847,210.854,40800000.0
2006-06-13 15:22:00,210.843,210.852,210.823,210.823,37100000.0
2006-06-13 15:23:00,210.827,210.861,210.827,210.835,33799999.0
2006-06-13 15:24:00,210.837,210.848,210.821,210.848,71700000.0
2006-06-13 15:25:00,210.86,210.863,210.838,210.838,45699999.0
2006-06-13 15:26:00,210.829,210.837,210.82,210.83,34200000.0
2006-06-13 15:27:00,210.836,210.891,210.836,210.888,21500000.0
2006-06-13 15:28:00,210.896,210.908,210.887,210.906,58099999.0
2006-06-13 15:29:00,210.902,210.903,210.849,210.861,62100001.0
2006-06-13 15:30:00,210.863,210.908,210.844,210.897,32200000.0
2006-06-13 15:31:00,210.891,210.892,210.852,210.852,81899999.0
2006-06-13 15:32:00,210.863,210.881,210.863,210.881,29400000.0
2006-06-13 15:33:00,210.874,210.886,210.863,210.88,50500000.0
2006-06-13 15:34:00,210.863,210.89,210.855,210.88,65400000.0
2006-06-13 15:35:00,210.872,210.872,210.837,210.84,52599999.0
2006-06-13 15:36:00,210.862,210.862,210.808,210.823,42100000.0
2006-06-13 15:37:00,210.82,210.907,210.817,210.907,86800000.0
2006-06-13 15:38:00,210.933,210.933,210.888,210.922,40600000.0
2006-06-13 15:39:00,210.939,210.953,210.919,210.951,104200000.0
2006-06-13 15:40:00,210.972,211.012,210.972,210.986,101600000.0
2006-06-13 15:41:00,211.015,211.043,211.008,211.043,40200000.0
2006-06-13 15:42:00,211.045,211.071,211.036,211.036,95300000.0
2006-06-13 15:43:00,211.065,211.141,211.065,211.085,67900000.0
2006-06-13 15:44:00,211.1,211.219,211.094,211.213,51600000.0
2006-06-13 15:45:00,211.213,211.277,211.213,211.258,36400000.0
2006-06-13 15:46:00,211.265,211.276,211.23,211.245,51000000.0
2006-06-13 15:47:00,211.243,211.259,211.203,211.203,75800000.0
2006-06-13 15:48:00,211.211,211.24,211.211,211.238,30800000.0
2006-06-13 15:49:00,211.236,211.318,211.229,211.318,53899999.0
2006-06-13 15:50:00,211.321,211.321,211.284,211.317,22500000.0
2006-06-13 15:51:00,211.332,211.351,211.317,211.342,97600000.0
2006-06-13 15:52:00,211.338,211.35,211.33,211.342,55500000.0
2006-06-13 15:53:00,211.344,211.344,211.32,211.33,50799999.0
2006-06-13 15:54:00,211.331,211.331,211.293,211.293,82999999.0
2006-06-13 15:55:00,211.284,211.299,211.251,211.256,58400000.0
2006-06-13 15:56:00,211.265,211.304,211.263,211.278,44600000.0
2006-06-13 15:57:00,211.281,211.304,211.273,211.285,46200000.0
2006-06-13 15:58:00,211.298,211.303,211.26,211.271,45700000.0
2006-06-13 15:59:00,211.281,211.288,211.222,211.251,37900000.0
2006-06-13 16:00:00,211.232,211.303,211.232,211.301,62000000.0
2006-06-13 16:01:00,211.311,211.362,211.302,211.362,96100002.0
2006-06-13 16:02:00,211.372,211.393,211.362,211.368,62800000.0
2006-06-13 16:03:00,211.385,211.395,211.308,211.308,31800000.0
2006-06-13 16:04:00,211.304,211.36,211.295,211.359,36400000.0
2006-06-13 16:05:00,211.36,211.494,211.36,211.494,63799999.0
2006-06-13 16:06:00,211.507,211.545,211.507,211.52,46900000.0
2006-06-13 16:07:00,211.513,211.524,211.45,211.45,42300001.0
2006-06-13 16:08:00,211.455,211.488,211.455,211.473,28300000.0
2006-06-13 16:09:00,211.466,211.501,211.463,211.495,45800000.0
2006-06-13 16:10:00,211.494,211.512,211.457,211.478,26500000.0
2006-06-13 16:11:00,211.501,211.532,211.501,211.532,44000001.0
2006-06-13 16:12:00,211.529,211.541,211.505,211.515,43699999.0
2006-06-13 16:13:00,211.517,211.531,211.489,211.51,67100001.0
2006-06-13 16:14:00,211.508,211.547,211.492,211.52,66400001.0
2006-06-13 16:15:00,211.526,211.54,211.513,211.527,72900002.0
2006-06-13 16:16:00,211.532,211.544,211.508,211.542,43500001.0
2006-06-13 16:17:00,211.531,211.56,211.531,211.553,43999999.0
2006-06-13 16:18:00,211.561,211.596,211.561,211.586,36900001.0
2006-06-13 16:19:00,211.588,211.752,211.586,211.742,58100000.0
2006-06-13 16:20:00,211.749,212.005,211.745,212.005,34200000.0
2006-06-13 16:21:00,212.021,212.039,211.964,211.98,37000000.0
2006-06-13 16:22:00,211.942,211.948,211.888,211.888,39800000.0
2006-06-13 16:23:00,211.895,211.916,211.885,211.908,119500000.0
2006-06-13 16:24:00,211.92,211.92,211.808,211.808,32600001.0
2006-06-13 16:25:00,211.817,211.819,211.765,211.777,54900000.0
2006-06-13 16:26:00,211.75,211.75,211.706,211.716,22400000.0
2006-06-13 16:27:00,211.691,211.728,211.686,211.72,38400000.0
2006-06-13 16:28:00,211.716,211.766,211.716,211.766,47000000.0
2006-06-13 16:29:00,211.778,211.799,211.771,211.792,51800000.0
2006-06-13 16:30:00,211.776,211.804,211.746,211.804,48800000.0
2006-06-13 16:31:00,211.817,211.826,211.757,211.826,56300001.0
2006-06-13 16:32:00,211.844,211.903,211.844,211.852,76600001.0
2006-06-13 16:33:00,211.828,211.842,211.809,211.82,71300000.0
2006-06-13 16:34:00,211.795,211.803,211.725,211.738,47900000.0
2006-06-13 16:35:00,211.737,211.751,211.696,211.728,84699999.0
2006-06-13 16:36:00,211.734,211.743,211.678,211.678,31600000.0
2006-06-13 16:37:00,211.682,211.729,211.682,211.729,61199999.0
2006-06-13 16:38:00,211.707,211.74,211.697,211.726,33200000.0
2006-06-13 16:39:00,211.739,211.772,211.732,211.772,53400000.0
2006-06-13 16:40:00,211.765,211.827,211.761,211.819,33400000.0
2006-06-13 16:41:00,211.835,211.888,211.835,211.888,95800000.0
2006-06-13 16:42:00,211.908,211.916,211.887,211.895,27900000.0
2006-06-13 16:43:00,211.888,211.907,211.887,211.907,40600000.0
2006-06-13 16:44:00,211.943,211.989,211.937,211.989,64600000.0
2006-06-13 16:45:00,211.979,212.018,211.965,212.018,76900001.0
2006-06-13 16:46:00,212.015,212.016,211.988,211.988,71000000.0
2006-06-13 16:47:00,211.988,211.988,211.939,211.95,36200000.0
2006-06-13 16:48:00,211.933,211.948,211.916,211.927,52999999.0
2006-06-13 16:49:00,211.917,211.934,211.904,211.915,82300000.0
2006-06-13 16:50:00,211.903,211.916,211.89,211.893,77300000.0
2006-06-13 16:51:00,211.857,211.878,211.797,211.797,40200000.0
2006-06-13 16:52:00,211.798,211.838,211.798,211.83,55200000.0
2006-06-13 16:53:00,211.799,211.823,211.793,211.8,77000000.0
2006-06-13 16:54:00,211.781,211.795,211.758,211.758,52100001.0
2006-06-13 16:55:00,211.73,211.771,211.698,211.698,38300000.0
2006-06-13 16:56:00,211.673,211.765,211.668,211.749,36200000.0
2006-06-13 16:57:00,211.747,211.809,211.746,211.746,66699999.0
2006-06-13 16:58:00,211.739,211.739,211.662,211.662,49600000.0
2006-06-13 16:59:00,211.61,211.625,211.516,211.516,50300000.0
2006-06-13 17:00:00,211.525,211.609,211.525,211.609,47899999.0
2006-06-13 17:01:00,211.602,211.612,211.571,211.602,33200000.0
2006-06-13 17:02:00,211.636,211.674,211.636,211.672,47699999.0
2006-06-13 17:03:00,211.681,211.69,211.638,211.638,106500001.0
2006-06-13 17:04:00,211.632,211.632,211.583,211.583,61499999.0
2006-06-13 17:05:00,211.577,211.587,211.519,211.519,24600000.0
2006-06-13 17:06:00,211.551,211.557,211.514,211.546,41000000.0
2006-06-13 17:07:00,211.562,211.59,211.562,211.59,95700001.0
2006-06-13 17:08:00,211.561,211.583,211.548,211.554,56100000.0
2006-06-13 17:09:00,211.522,211.59,211.522,211.587,44900000.0
2006-06-13 17:10:00,211.593,211.644,211.593,211.637,52100000.0
2006-06-13 17:11:00,211.639,211.668,211.633,211.652,25500000.0
2006-06-13 17:12:00,211.638,211.661,211.627,211.64,60100001.0
2006-06-13 17:13:00,211.637,211.637,211.6,211.628,44200001.0
2006-06-13 17:14:00,211.652,211.669,211.652,211.657,23500000.0
2006-06-13 17:15:00,211.661,211.661,211.637,211.653,61600000.0
2006-06-13 17:16:00,211.646,211.661,211.623,211.661,21900000.0
2006-06-13 17:17:00,211.677,211.7,211.677,211.678,44300000.0
2006-06-13 17:18:00,211.65,211.681,211.63,211.63,73600000.0
2006-06-13 17:19:00,211.646,211.646,211.614,211.614,83900000.0
2006-06-13 17:20:00,211.606,211.627,211.603,211.618,45899999.0
2006-06-13 17:21:00,211.621,211.627,211.607,211.627,13200000.0
2006-06-13 17:22:00,211.622,211.624,211.611,211.611,20800000.0
2006-06-13 17:23:00,211.611,211.616,211.598,211.615,69400000.0
2006-06-13 17:24:00,211.622,211.646,211.622,211.628,40200000.0
2006-06-13 17:25:00,211.605,211.62,211.592,211.61,33500000.0
2006-06-13 17:26:00,211.605,211.605,211.571,211.588,42700000.0
2006-06-13 17:27:00,211.599,211.63,211.59,211.615,44800000.0
2006-06-13 17:28:00,211.633,211.655,211.633,211.646,80599999.0
2006-06-13 17:29:00,211.661,211.661,211.623,211.648,80600001.0
2006-06-13 17:30:00,211.647,211.678,211.647,211.678,21200000.0
2006-06-13 17:31:00,211.658,211.682,211.642,211.682,58500000.0
2006-06-13 17:32:00,211.672,211.676,211.664,211.67,48000000.0
2006-06-13 17:33:00,211.666,211.691,211.666,211.687,73400000.0
2006-06-13 17:34:00,211.687,211.713,211.683,211.713,61200001.0
2006-06-13 17:35:00,211.708,211.717,211.68,211.68,21400000.0
2006-06-13 17:36:00,211.672,211.7,211.654,211.7,73800000.0
2006-06-13 17:37:00,211.691,211.691,211.65,211.661,57599998.0
2006-06-13 17:38:00,211.662,211.701,211.662,211.69,63100000.0
2006-06-13 17:39:00,211.692,211.718,211.692,211.718,45099999.0
2006-06-13 17:40:00,211.718,211.731,211.686,211.686,16900000.0
2006-06-13 17:41:00,211.674,211.674,211.651,211.651,17600000.0
2006-06-13 17:42:00,211.627,211.649,211.627,211.638,51300000.0
2006-06-13 17:43:00,211.641,211.655,211.625,211.65,42400001.0
2006-06-13 17:44:00,211.651,211.653,211.629,211.629,15500000.0
2006-06-13 17:45:00,211.631,211.631,211.612,211.617,65599999.0
2006-06-13 17:46:00,211.623,211.649,211.613,211.616,63000000.0
2006-06-13 17:47:00,211.645,211.648,211.607,211.607,54600000.0
2006-06-13 17:48:00,211.611,211.65,211.611,211.638,30700000.0
2006-06-13 17:49:00,211.658,211.682,211.641,211.67,48000000.0
2006-06-13 17:50:00,211.683,211.687,211.672,211.672,59500000.0
2006-06-13 17:51:00,211.683,211.685,211.657,211.679,40500000.0
2006-06-13 17:52:00,211.691,211.691,211.654,211.684,28400001.0
2006-06-13 17:53:00,211.685,211.713,211.672,211.71,44899999.0
2006-06-13 17:54:00,211.701,211.715,211.69,211.715,36700000.0
2006-06-13 17:55:00,211.719,211.727,211.707,211.727,33400000.0
2006-06-13 17:56:00,211.713,211.713,211.646,211.646,42600001.0
2006-06-13 17:57:00,211.631,211.645,211.618,211.618,36900000.0
2006-06-13 17:58:00,211.605,211.624,211.585,211.602,44200000.0
2006-06-13 17:59:00,211.608,211.621,211.596,211.62,64099999.0
2006-06-13 18:00:00,211.646,211.667,211.638,211.647,85900000.0
2006-06-13 18:01:00,211.663,211.663,211.631,211.632,531799999.0
2006-06-13 18:02:00,211.636,211.661,211.619,211.642,828800001.0
2006-06-13 18:03:00,211.641,211.651,211.627,211.633,582100004.0
2006-06-13 18:04:00,211.651,211.684,211.65,211.664,418499999.0
2006-06-13 18:05:00,211.679,211.69,211.647,211.654,670299997.0
2006-06-13 18:06:00,211.639,211.692,211.639,211.657,612399998.0
2006-06-13 18:07:00,211.653,211.674,211.629,211.629,859500000.0
2006-06-13 18:08:00,211.627,211.649,211.617,211.643,608300000.0
2006-06-13 18:09:00,211.638,211.639,211.601,211.619,419200000.0
2006-06-13 18:10:00,211.617,211.631,211.6,211.622,495699997.0
2006-06-13 18:11:00,211.615,211.622,211.597,211.61,351900000.0
2006-06-13 18:12:00,211.615,211.661,211.615,211.646,263800000.0
2006-06-13 18:13:00,211.65,211.677,211.639,211.647,434199999.0
2006-06-13 18:14:00,211.659,211.662,211.627,211.635,621300002.0
2006-06-13 18:15:00,211.632,211.647,211.604,211.61,688599998.0
2006-06-13 18:16:00,211.616,211.649,211.616,211.628,745900001.0
2006-06-13 18:17:00,211.629,211.711,211.624,211.698,220700002.0
2006-06-13 18:18:00,211.704,211.727,211.69,211.701,423599999.0
2006-06-13 18:19:00,211.697,211.734,211.697,211.699,466599999.0
2006-06-13 18:20:00,211.705,211.712,211.66,211.66,564100000.0
2006-06-13 18:21:00,211.674,211.721,211.674,211.698,553400000.0
2006-06-13 18:22:00,211.698,211.745,211.684,211.745,521900001.0
2006-06-13 18:23:00,211.745,211.753,211.71,211.748,799000000.0
2006-06-13 18:24:00,211.745,211.809,211.745,211.795,523900000.0
2006-06-13 18:25:00,211.811,211.818,211.773,211.812,510599998.0
2006-06-13 18:26:00,211.819,211.841,211.806,211.835,356000003.0
2006-06-13 18:27:00,211.84,211.85,211.826,211.847,385300000.0
2006-06-13 18:28:00,211.852,211.864,211.831,211.835,363999999.0
2006-06-13 18:29:00,211.835,211.835,211.774,211.788,454100001.0
2006-06-13 18:30:00,211.784,211.821,211.758,211.78,299400001.0
2006-06-13 18:31:00,211.765,211.786,211.748,211.754,383700003.0
2006-06-13 18:32:00,211.745,211.761,211.716,211.716,533300002.0
2006-06-13 18:33:00,211.706,211.713,211.648,211.655,560100001.0
2006-06-13 18:34:00,211.659,211.668,211.637,211.662,478000002.0
2006-06-13 18:35:00,211.66,211.68,211.648,211.651,399099999.0
2006-06-13 18:36:00,211.641,211.682,211.641,211.682,280599999.0
2006-06-13 18:37:00,211.692,211.692,211.651,211.655,166900000.0
2006-06-13 18:38:00,211.656,211.673,211.578,211.619,154900000.0
2006-06-13 18:39:00,211.61,211.616,211.556,211.574,156600003.0
2006-06-13 18:40:00,211.559,211.579,211.553,211.553,265400000.0
2006-06-13 18:41:00,211.545,211.576,211.545,211.568,305199999.0
2006-06-13 18:42:00,211.58,211.631,211.571,211.618,260300000.0
2006-06-13 18:43:00,211.624,211.65,211.619,211.62,178200000.0
2006-06-13 18:44:00,211.631,211.638,211.616,211.617,277400000.0
2006-06-13 18:45:00,211.615,211.643,211.605,211.635,159900000.0
2006-06-13 18:46:00,211.636,211.669,211.636,211.663,157500000.0
2006-06-13 18:47:00,211.655,211.655,211.639,211.642,105200000.0
2006-06-13 18:48:00,211.651,211.651,211.625,211.65,200200000.0
2006-06-13 18:49:00,211.642,211.644,211.625,211.638,154999999.0
2006-06-13 18:50:00,211.643,211.66,211.631,211.657,352900001.0
2006-06-13 18:51:00,211.653,211.657,211.626,211.63,234800000.0
2006-06-13 18:52:00,211.643,211.648,211.618,211.63,290599999.0
2006-06-13 18:53:00,211.628,211.632,211.607,211.615,241100000.0
2006-06-13 18:54:00,211.632,211.655,211.621,211.637,138500000.0
2006-06-13 18:55:00,211.642,211.648,211.611,211.612,218300000.0
2006-06-13 18:56:00,211.627,211.643,211.627,211.643,46499999.0
2006-06-13 18:57:00,211.648,211.662,211.641,211.642,125300000.0
2006-06-13 18:58:00,211.638,211.68,211.619,211.658,390099999.0
2006-06-13 18:59:00,211.654,211.698,211.654,211.68,254900000.0
2006-06-13 19:00:00,211.667,211.698,211.667,211.687,78500001.0
2006-06-13 19:01:00,211.67,211.67,211.616,211.616,69300000.0
2006-06-13 19:02:00,211.605,211.607,211.565,211.565,198700000.0
2006-06-13 19:03:00,211.556,211.584,211.527,211.527,280000002.0
2006-06-13 19:04:00,211.533,211.576,211.532,211.573,208700000.0
2006-06-13 19:05:00,211.565,211.574,211.517,211.561,153500000.0
2006-06-13 19:06:00,211.59,211.606,211.569,211.586,377500001.0
2006-06-13 19:07:00,211.585,211.605,211.567,211.57,354600000.0
2006-06-13 19:08:00,211.567,211.587,211.557,211.577,318500000.0
2006-06-13 19:09:00,211.601,211.65,211.58,211.644,200900000.0
2006-06-13 19:10:00,211.656,211.662,211.626,211.628,146700000.0
2006-06-13 19:11:00,211.631,211.651,211.631,211.651,70200001.0
2006-06-13 19:12:00,211.65,211.722,211.641,211.722,65600000.0
2006-06-13 19:13:00,211.727,211.753,211.706,211.712,149800000.0
2006-06-13 19:14:00,211.694,211.694,211.62,211.631,232500000.0
2006-06-13 19:15:00,211.626,211.629,211.573,211.596,214400000.0
2006-06-13 19:16:00,211.577,211.577,211.553,211.563,54000000.0
2006-06-13 19:17:00,211.573,211.573,211.473,211.509,179199999.0
2006-06-13 19:18:00,211.502,211.571,211.479,211.56,187300001.0
2006-06-13 19:19:00,211.579,211.67,211.579,211.603,195300000.0
2006-06-13 19:20:00,211.597,211.626,211.574,211.606,198900000.0
2006-06-13 19:21:00,211.602,211.609,211.557,211.564,137400000.0
2006-06-13 19:22:00,211.562,211.582,211.514,211.557,141400001.0
2006-06-13 19:23:00,211.548,211.563,211.495,211.502,464199999.0
2006-06-13 19:24:00,211.509,211.567,211.498,211.505,114500000.0
2006-06-13 19:25:00,211.508,211.548,211.486,211.528,202499999.0
2006-06-13 19:26:00,211.512,211.517,211.466,211.478,472900000.0
2006-06-13 19:27:00,211.47,211.509,211.463,211.472,301299999.0
2006-06-13 19:28:00,211.488,211.515,211.468,211.477,236299999.0
2006-06-13 19:29:00,211.472,211.523,211.467,211.513,74400000.0
2006-06-13 19:30:00,211.507,211.524,211.493,211.502,239199998.0
2006-06-13 19:31:00,211.497,211.526,211.472,211.503,124600000.0
2006-06-13 19:32:00,211.491,211.497,211.411,211.411,383599999.0
2006-06-13 19:33:00,211.395,211.42,211.374,211.418,215900000.0
2006-06-13 19:34:00,211.422,211.429,211.404,211.404,169000000.0
2006-06-13 19:35:00,211.388,211.405,211.373,211.375,344900002.0
2006-06-13 19:36:00,211.39,211.405,211.361,211.378,223600000.0
2006-06-13 19:37:00,211.385,211.417,211.342,211.417,79000000.0
2006-06-13 19:38:00,211.441,211.52,211.405,211.414,140800000.0
2006-06-13 19:39:00,211.4,211.421,211.384,211.41,195400002.0
2006-06-13 19:40:00,211.419,211.432,211.383,211.383,318900001.0
2006-06-13 19:41:00,211.382,211.396,211.36,211.36,311200000.0
2006-06-13 19:42:00,211.38,211.42,211.373,211.384,132000000.0
2006-06-13 19:43:00,211.403,211.494,211.403,211.445,90399998.0
2006-06-13 19:44:00,211.438,211.457,211.429,211.436,200199999.0
2006-06-13 19:45:00,211.428,211.445,211.421,211.444,120700002.0
2006-06-13 19:46:00,211.461,211.471,211.42,211.441,133999999.0
2006-06-13 19:47:00,211.445,211.451,211.424,211.43,53500000.0
2006-06-13 19:48:00,211.409,211.434,211.409,211.428,273100001.0
2006-06-13 19:49:00,211.42,211.438,211.405,211.412,168400000.0
2006-06-13 19:50:00,211.406,211.415,211.363,211.384,142200000.0
2006-06-13 19:51:00,211.384,211.4,211.341,211.346,158600000.0
2006-06-13 19:52:00,211.335,211.388,211.335,211.374,105700000.0
2006-06-13 19:53:00,211.376,211.39,211.33,211.372,168200001.0
2006-06-13 19:54:00,211.373,211.393,211.361,211.383,216799999.0
2006-06-13 19:55:00,211.389,211.401,211.373,211.398,75100000.0
2006-06-13 19:56:00,211.398,211.398,211.348,211.392,153299999.0
2006-06-13 19:57:00,211.396,211.404,211.367,211.37,120400000.0
2006-06-13 19:58:00,211.375,211.387,211.362,211.362,235000000.0
2006-06-13 19:59:00,211.366,211.366,211.338,211.338,230100000.0
2006-06-13 20:00:00,211.335,211.343,211.32,211.336,93600000.0
2006-06-13 20:01:00,211.337,211.359,211.331,211.331,117400000.0
2006-06-13 20:02:00,211.325,211.337,211.32,211.32,90000001.0
2006-06-13 20:03:00,211.317,211.329,211.313,211.32,99400000.0
2006-06-13 20:04:00,211.314,211.318,211.264,211.264,158600001.0
2006-06-13 20:05:00,211.254,211.272,211.237,211.27,86400000.0
2006-06-13 20:06:00,211.28,211.299,211.28,211.29,182100000.0
2006-06-13 20:07:00,211.318,211.355,211.318,211.355,158599999.0
2006-06-13 20:08:00,211.363,211.367,211.343,211.348,214499998.0
2006-06-13 20:09:00,211.359,211.382,211.359,211.38,141399999.0
2006-06-13 20:10:00,211.389,211.457,211.384,211.453,200900001.0
2006-06-13 20:11:00,211.467,211.467,211.437,211.465,218099999.0
2006-06-13 20:12:00,211.461,211.481,211.439,211.463,527400000.0
2006-06-13 20:13:00,211.46,211.472,211.436,211.445,152800000.0
2006-06-13 20:14:00,211.445,211.458,211.443,211.448,152899999.0
2006-06-13 20:15:00,211.455,211.48,211.433,211.469,246300001.0
2006-06-13 20:16:00,211.501,211.51,211.485,211.487,143000001.0
2006-06-13 20:17:00,211.475,211.502,211.467,211.496,32200000.0
2006-06-13 20:18:00,211.493,211.493,211.472,211.474,141500001.0
2006-06-13 20:19:00,211.487,211.498,211.473,211.476,131100001.0
2006-06-13 20:20:00,211.472,211.473,211.435,211.451,267900000.0
2006-06-13 20:21:00,211.442,211.447,211.416,211.43,147200000.0
2006-06-13 20:22:00,211.438,211.459,211.431,211.438,269200001.0
2006-06-13 20:23:00,211.442,211.483,211.442,211.461,151399999.0
2006-06-13 20:24:00,211.457,211.457,211.434,211.439,180000001.0
2006-06-13 20:25:00,211.442,211.469,211.442,211.448,167400000.0
2006-06-13 20:26:00,211.452,211.467,211.443,211.467,419800000.0
2006-06-13 20:27:00,211.474,211.488,211.463,211.483,175700001.0
2006-06-13 20:28:00,211.482,211.491,211.459,211.465,360099998.0
2006-06-13 20:29:00,211.48,211.489,211.459,211.459,564800000.0
2006-06-13 20:30:00,211.464,211.49,211.461,211.482,557000004.0
2006-06-13 20:31:00,211.481,211.481,211.416,211.439,322499999.0
2006-06-13 20:32:00,211.435,211.444,211.41,211.435,532900001.0
2006-06-13 20:33:00,211.434,211.454,211.428,211.437,176499999.0
2006-06-13 20:34:00,211.431,211.431,211.412,211.418,146100000.0
2006-06-13 20:35:00,211.408,211.423,211.401,211.411,81700000.0
2006-06-13 20:36:00,211.395,211.408,211.379,211.408,140999999.0
2006-06-13 20:37:00,211.415,211.438,211.415,211.438,101500001.0
2006-06-13 20:38:00,211.425,211.434,211.408,211.415,187300001.0
2006-06-13 20:39:00,211.423,211.433,211.412,211.412,198599999.0
2006-06-13 20:40:00,211.412,211.424,211.399,211.411,357800000.0
2006-06-13 20:41:00,211.418,211.424,211.399,211.424,174700000.0
2006-06-13 20:42:00,211.429,211.461,211.421,211.445,203000001.0
2006-06-13 20:43:00,211.448,211.475,211.432,211.445,298500001.0
2006-06-13 20:44:00,211.442,211.442,211.391,211.391,355099998.0
2006-06-13 20:45:00,211.395,211.443,211.357,211.439,184000000.0
2006-06-13 20:46:00,211.45,211.475,211.427,211.458,215899998.0
2006-06-13 20:47:00,211.463,211.496,211.463,211.471,241500001.0
2006-06-13 20:48:00,211.48,211.491,211.44,211.452,196000000.0
2006-06-13 20:49:00,211.462,211.478,211.459,211.46,159799998.0
2006-06-13 20:50:00,211.445,211.468,211.436,211.466,392399997.0
2006-06-13 20:51:00,211.463,211.474,211.456,211.462,149800000.0
2006-06-13 20:52:00,211.465,211.476,211.458,211.465,97900000.0
2006-06-13 20:53:00,211.46,211.487,211.433,211.435,288300001.0
2006-06-13 20:54:00,211.438,211.463,211.433,211.437,165800000.0
2006-06-13 20:55:00,211.434,211.447,211.414,211.421,336600001.0
2006-06-13 20:56:00,211.414,211.425,211.403,211.404,217200001.0
2006-06-13 20:57:00,211.395,211.436,211.395,211.421,304100000.0
2006-06-13 20:58:00,211.415,211.429,211.393,211.405,347300000.0
2006-06-13 20:59:00,211.405,211.413,211.38,211.385,508299999.0
2006-06-13 21:00:00,211.384,211.414,211.379,211.392,417600000.0
2006-06-13 21:01:00,211.392,211.408,211.382,211.382,395199998.0
2006-06-13 21:02:00,211.38,211.41,211.38,211.389,301600002.0
2006-06-13 21:03:00,211.383,211.404,211.383,211.394,296300000.0
2006-06-13 21:04:00,211.414,211.42,211.38,211.395,129100001.0
2006-06-13 21:05:00,211.404,211.432,211.4,211.43,138700000.0
2006-06-13 21:06:00,211.432,211.442,211.415,211.434,115900000.0
2006-06-13 21:07:00,211.444,211.444,211.405,211.432,232000000.0
2006-06-13 21:08:00,211.433,211.436,211.41,211.422,145999999.0
2006-06-13 21:09:00,211.43,211.459,211.421,211.452,105000001.0
2006-06-13 21:10:00,211.464,211.464,211.448,211.462,105300000.0
2006-06-13 21:11:00,211.475,211.49,211.461,211.475,91800000.0
2006-06-13 21:12:00,211.451,211.491,211.425,211.429,96900001.0
2006-06-13 21:13:00,211.419,211.419,211.394,211.415,174400000.0
2006-06-13 21:14:00,211.428,211.467,211.428,211.461,393199996.0
2006-06-13 21:15:00,211.467,211.469,211.438,211.458,379599999.0
2006-06-13 21:16:00,211.459,211.467,211.441,211.459,141800001.0
2006-06-13 21:17:00,211.463,211.48,211.44,211.47,226200002.0
2006-06-13 21:18:00,211.469,211.476,211.423,211.44,173700000.0
2006-06-13 21:19:00,211.451,211.47,211.434,211.445,223600000.0
2006-06-13 21:20:00,211.452,211.477,211.446,211.466,349500000.0
2006-06-13 21:21:00,211.453,211.453,211.43,211.431,241099999.0
2006-06-13 21:22:00,211.446,211.48,211.446,211.46,188900000.0
2006-06-13 21:23:00,211.468,211.5,211.468,211.485,141300000.0
2006-06-13 21:24:00,211.488,211.501,211.477,211.495,120300000.0
2006-06-13 21:25:00,211.493,211.495,211.451,211.47,249699999.0
2006-06-13 21:26:00,211.472,211.485,211.468,211.47,127900001.0
2006-06-13 21:27:00,211.469,211.48,211.437,211.443,144000000.0
2006-06-13 21:28:00,211.43,211.434,211.397,211.42,207099999.0
2006-06-13 21:29:00,211.408,211.413,211.387,211.405,117499999.0
2006-06-13 21:30:00,211.413,211.429,211.408,211.421,107000000.0
2006-06-13 21:31:00,211.402,211.412,211.38,211.41,150000000.0
2006-06-13 21:32:00,211.403,211.403,211.373,211.392,128299999.0
2006-06-13 21:33:00,211.387,211.404,211.377,211.377,183300001.0
2006-06-13 21:34:00,211.373,211.382,211.358,211.382,148999999.0
2006-06-13 21:35:00,211.387,211.395,211.378,211.378,32100000.0
2006-06-13 21:36:00,211.388,211.407,211.386,211.407,63800000.0
2006-06-13 21:37:00,211.408,211.41,211.401,211.407,128700000.0
2006-06-13 21:38:00,211.4,211.415,211.394,211.412,26800000.0
2006-06-13 21:39:00,211.407,211.408,211.403,211.408,18100000.0
2006-06-13 21:40:00,211.414,211.428,211.414,211.425,50900000.0
2006-06-13 21:41:00,211.426,211.436,211.419,211.422,28800000.0
2006-06-13 21:42:00,211.425,211.441,211.41,211.441,130200000.0
2006-06-13 21:43:00,211.451,211.451,211.413,211.413,83200001.0
2006-06-13 21:44:00,211.4,211.403,211.367,211.39,146700000.0
2006-06-13 21:45:00,211.392,211.392,211.38,211.38,55900000.0
2006-06-13 21:46:00,211.376,211.382,211.352,211.36,106800000.0
2006-06-13 21:47:00,211.36,211.369,211.343,211.364,90600001.0
2006-06-13 21:48:00,211.37,211.388,211.353,211.388,180500000.0
2006-06-13 21:49:00,211.377,211.38,211.364,211.368,66999999.0
2006-06-13 21:50:00,211.379,211.379,211.365,211.371,38200000.0
2006-06-13 21:51:00,211.377,211.425,211.377,211.425,166900001.0
2006-06-13 21:52:00,211.427,211.44,211.422,211.427,30199999.0
2006-06-13 21:53:00,211.43,211.43,211.42,211.42,46000000.0
2006-06-13 21:54:00,211.423,211.439,211.417,211.423,101000000.0
2006-06-13 21:55:00,211.406,211.412,211.389,211.412,69599999.0
2006-06-13 21:56:00,211.417,211.435,211.417,211.435,51500000.0
2006-06-13 21:57:00,211.439,211.446,211.438,211.438,49400000.0
2006-06-13 21:58:00,211.438,211.449,211.429,211.434,70800000.0
2006-06-13 21:59:00,211.442,211.446,211.407,211.407,135700001.0
2006-06-13 22:00:00,211.39,211.418,211.39,211.39,148800000.0
2006-06-13 22:01:00,211.392,211.397,211.376,211.392,157400000.0
2006-06-13 22:02:00,211.386,211.418,211.384,211.415,359400000.0
2006-06-13 22:03:00,211.419,211.419,211.381,211.388,120900002.0
2006-06-13 22:04:00,211.387,211.418,211.387,211.416,178500000.0
2006-06-13 22:05:00,211.415,211.416,211.377,211.377,118500001.0
2006-06-13 22:06:00,211.375,211.399,211.375,211.386,46400000.0
2006-06-13 22:07:00,211.378,211.396,211.378,211.391,43600000.0
2006-06-13 22:08:00,211.394,211.407,211.391,211.407,56200000.0
2006-06-13 22:09:00,211.41,211.415,211.405,211.41,49800000.0
2006-06-13 22:10:00,211.406,211.406,211.392,211.392,11300000.0
2006-06-13 22:11:00,211.381,211.402,211.375,211.4,70900000.0
2006-06-13 22:12:00,211.382,211.382,211.347,211.354,73100000.0
2006-06-13 22:13:00,211.357,211.364,211.344,211.362,34300001.0
2006-06-13 22:14:00,211.358,211.358,211.345,211.346,64999999.0
2006-06-13 22:15:00,211.35,211.376,211.335,211.335,192500001.0
2006-06-13 22:16:00,211.336,211.35,211.336,211.336,188100001.0
2006-06-13 22:17:00,211.335,211.352,211.335,211.337,56200000.0
2006-06-13 22:18:00,211.338,211.349,211.312,211.312,90500000.0
2006-06-13 22:19:00,211.31,211.342,211.31,211.332,77500000.0
2006-06-13 22:20:00,211.342,211.35,211.322,211.35,45000000.0
2006-06-13 22:21:00,211.361,211.409,211.361,211.382,63000000.0
2006-06-13 22:22:00,211.384,211.403,211.362,211.401,42700000.0
2006-06-13 22:23:00,211.415,211.44,211.41,211.41,78300000.0
2006-06-13 22:24:00,211.417,211.44,211.397,211.44,56399999.0
2006-06-13 22:25:00,211.424,211.424,211.37,211.37,99200000.0
2006-06-13 22:26:00,211.364,211.372,211.362,211.372,45800001.0
2006-06-13 22:27:00,211.373,211.387,211.363,211.367,181700000.0
2006-06-13 22:28:00,211.378,211.388,211.369,211.388,24600000.0
2006-06-13 22:29:00,211.385,211.39,211.369,211.372,187199999.0
2006-06-13 22:30:00,211.37,211.383,211.369,211.383,40000000.0
2006-06-13 22:31:00,211.382,211.382,211.363,211.373,90800000.0
2006-06-13 22:32:00,211.367,211.378,211.355,211.358,105600001.0
2006-06-13 22:33:00,211.367,211.394,211.363,211.39,191200000.0
2006-06-13 22:34:00,211.392,211.401,211.381,211.385,309400001.0
2006-06-13 22:35:00,211.384,211.388,211.368,211.381,74800001.0
2006-06-13 22:36:00,211.38,211.387,211.361,211.365,64100000.0
2006-06-13 22:37:00,211.365,211.374,211.356,211.357,68300000.0
2006-06-13 22:38:00,211.371,211.373,211.35,211.373,36299999.0
2006-06-13 22:39:00,211.385,211.393,211.377,211.377,51000000.0
2006-06-13 22:40:00,211.381,211.402,211.381,211.392,75800000.0
2006-06-13 22:41:00,211.402,211.409,211.391,211.404,63900000.0
2006-06-13 22:42:00,211.407,211.407,211.361,211.361,56400000.0
2006-06-13 22:43:00,211.369,211.392,211.362,211.38,61600001.0
2006-06-13 22:44:00,211.391,211.444,211.391,211.408,161600001.0
2006-06-13 22:45:00,211.41,211.421,211.384,211.387,90900000.0
2006-06-13 22:46:00,211.372,211.388,211.367,211.378,60600001.0
2006-06-13 22:47:00,211.372,211.383,211.358,211.376,51900000.0
2006-06-13 22:48:00,211.383,211.383,211.36,211.375,115300001.0
2006-06-13 22:49:00,211.368,211.393,211.36,211.383,47700000.0
2006-06-13 22:50:00,211.379,211.386,211.337,211.386,79400001.0
2006-06-13 22:51:00,211.406,211.422,211.388,211.422,58900000.0
2006-06-13 22:52:00,211.434,211.451,211.434,211.445,43400000.0
2006-06-13 22:53:00,211.453,211.499,211.453,211.499,126900000.0
2006-06-13 22:54:00,211.492,211.492,211.465,211.477,54200000.0
2006-06-13 22:55:00,211.47,211.487,211.469,211.477,93099999.0
2006-06-13 22:56:00,211.468,211.476,211.45,211.45,66100000.0
2006-06-13 22:57:00,211.453,211.47,211.448,211.45,65600001.0
2006-06-13 22:58:00,211.452,211.467,211.442,211.447,37500000.0
2006-06-13 22:59:00,211.445,211.465,211.445,211.455,58400000.0
2006-06-13 23:00:00,211.453,211.497,211.44,211.463,50400000.0
2006-06-13 23:01:00,211.436,211.476,211.42,211.471,49300000.0
2006-06-13 23:02:00,211.463,211.485,211.439,211.441,55000000.0
2006-06-13 23:03:00,211.433,211.461,211.425,211.425,91200000.0
2006-06-13 23:04:00,211.422,211.43,211.39,211.406,41700000.0
2006-06-13 23:05:00,211.439,211.461,211.425,211.441,27400000.0
2006-06-13 23:06:00,211.462,211.479,211.43,211.466,70099999.0
2006-06-13 23:07:00,211.452,211.467,211.43,211.467,42600000.0
2006-06-13 23:08:00,211.473,211.51,211.455,211.503,56099999.0
2006-06-13 23:09:00,211.483,211.485,211.452,211.471,29200000.0
2006-06-13 23:10:00,211.447,211.479,211.428,211.468,75699999.0
2006-06-13 23:11:00,211.403,211.443,211.381,211.437,93800002.0
2006-06-13 23:12:00,211.471,211.471,211.407,211.423,42600000.0
2006-06-13 23:13:00,211.435,211.47,211.419,211.443,76300000.0
2006-06-13 23:14:00,211.449,211.454,211.384,211.423,68000000.0
2006-06-13 23:15:00,211.422,211.428,211.372,211.415,45300000.0
2006-06-13 23:16:00,211.373,211.431,211.367,211.385,60800000.0
2006-06-13 23:17:00,211.353,211.434,211.353,211.419,22600000.0
2006-06-13 23:18:00,211.399,211.414,211.369,211.414,55300000.0
2006-06-13 23:19:00,211.406,211.452,211.387,211.44,27200000.0
2006-06-13 23:20:00,211.428,211.48,211.418,211.434,69600000.0
2006-06-13 23:21:00,211.431,211.479,211.401,211.467,51800000.0
2006-06-13 23:22:00,211.487,211.487,211.415,211.451,51800001.0
2006-06-13 23:23:00,211.512,211.516,211.423,211.462,68000000.0
2006-06-13 23:24:00,211.413,211.433,211.375,211.393,49200001.0
2006-06-13 23:25:00,211.405,211.417,211.329,211.337,54900000.0
2006-06-13 23:26:00,211.364,211.372,211.31,211.348,76300000.0
2006-06-13 23:27:00,211.357,211.419,211.352,211.419,78299998.0
2006-06-13 23:28:00,211.385,211.425,211.328,211.381,55800000.0
2006-06-13 23:29:00,211.391,211.451,211.391,211.435,13100000.0
2006-06-13 23:30:00,211.468,211.468,211.432,211.44,75300001.0
2006-06-13 23:31:00,211.428,211.437,211.42,211.425,36800000.0
2006-06-13 23:32:00,211.435,211.435,211.409,211.415,42200000.0
2006-06-13 23:33:00,211.42,211.422,211.414,211.414,31200000.0
2006-06-13 23:34:00,211.404,211.425,211.404,211.409,46200001.0
2006-06-13 23:35:00,211.413,211.438,211.404,211.433,62300001.0
2006-06-13 23:36:00,211.442,211.451,211.434,211.448,53000000.0
2006-06-13 23:37:00,211.434,211.436,211.361,211.361,39700000.0
2006-06-13 23:38:00,211.355,211.355,211.34,211.352,36000000.0
2006-06-13 23:39:00,211.355,211.355,211.345,211.355,55800000.0
2006-06-13 23:40:00,211.355,211.355,211.34,211.34,61000000.0
2006-06-13 23:41:00,211.355,211.36,211.345,211.355,32000000.0
2006-06-13 23:42:00,211.343,211.36,211.343,211.355,49600000.0
2006-06-13 23:43:00,211.35,211.36,211.345,211.36,30200000.0
2006-06-13 23:44:00,211.35,211.36,211.345,211.35,67300000.0
2006-06-13 23:45:00,211.355,211.355,211.345,211.345,53400000.0
2006-06-13 23:46:00,211.347,211.35,211.345,211.35,29000000.0
2006-06-13 23:47:00,211.355,211.36,211.35,211.35,10400000.0
2006-06-13 23:48:00,211.35,211.36,211.34,211.36,43499999.0
2006-06-13 23:49:00,211.355,211.355,211.338,211.355,54800000.0
2006-06-13 23:50:00,211.35,211.35,211.337,211.345,23400000.0
2006-06-13 23:51:00,211.347,211.355,211.34,211.355,26200000.0
2006-06-13 23:52:00,211.35,211.358,211.345,211.35,16000000.0
2006-06-13 23:53:00,211.355,211.36,211.34,211.34,68500000.0
2006-06-13 23:54:00,211.35,211.36,211.34,211.345,61000000.0
2006-06-13 23:55:00,211.35,211.36,211.345,211.35,47800000.0
2006-06-13 23:56:00,211.365,211.365,211.35,211.355,29200000.0
2006-06-13 23:57:00,211.35,211.365,211.347,211.355,39700000.0
2006-06-13 23:58:00,211.355,211.355,211.343,211.347,51700000.0
2006-06-13 23:59:00,211.36,211.36,211.35,211.35,55700000.0
2006-06-14 00:00:00,211.36,211.36,211.34,211.35,32999999.0
2006-06-14 00:01:00,211.34,211.355,211.34,211.355,32900000.0
2006-06-14 00:02:00,211.347,211.365,211.34,211.365,16800000.0
2006-06-14 00:03:00,211.35,211.358,211.335,211.358,31600000.0
2006-06-14 00:04:00,211.35,211.355,211.345,211.352,69800000.0
2006-06-14 00:05:00,211.35,211.36,211.345,211.35,25600000.0
2006-06-14 00:06:00,211.355,211.358,211.35,211.35,34499999.0
2006-06-14 00:07:00,211.358,211.358,211.34,211.355,37300000.0
2006-06-14 00:08:00,211.352,211.368,211.34,211.36,65000002.0
2006-06-14 00:09:00,211.35,211.36,211.343,211.36,29700000.0
2006-06-14 00:10:00,211.35,211.358,211.34,211.347,47700001.0
2006-06-14 00:11:00,211.345,211.355,211.34,211.348,26200000.0
2006-06-14 00:12:00,211.35,211.36,211.343,211.355,53300000.0
2006-06-14 00:13:00,211.35,211.365,211.347,211.35,39600000.0
2006-06-14 00:14:00,211.36,211.36,211.345,211.345,60800000.0
2006-06-14 00:15:00,211.345,211.363,211.345,211.345,42800000.0
2006-06-14 00:16:00,211.345,211.36,211.345,211.348,56600000.0
2006-06-14 00:17:00,211.35,211.35,211.35,211.35,74600000.0
2006-06-14 00:18:00,211.35,211.36,211.335,211.345,59300001.0
2006-06-14 00:19:00,211.35,211.36,211.345,211.355,55700000.0
2006-06-14 00:20:00,211.35,211.36,211.345,211.345,61800000.0
2006-06-14 00:21:00,211.355,211.355,211.335,211.35,73400000.0
2006-06-14 00:22:00,211.345,211.36,211.345,211.345,60000000.0
2006-06-14 00:23:00,211.36,211.36,211.345,211.355,43800000.0
2006-06-14 00:24:00,211.353,211.36,211.345,211.345,46700000.0
2006-06-14 00:25:00,211.35,211.36,211.34,211.35,78099998.0
2006-06-14 00:26:00,211.35,211.355,211.34,211.34,57000000.0
2006-06-14 00:27:00,211.345,211.36,211.345,211.35,83500000.0
2006-06-14 00:28:00,211.35,211.36,211.345,211.36,27100000.0
2006-06-14 00:29:00,211.352,211.365,211.345,211.358,62900000.0
2006-06-14 00:30:00,211.35,211.35,211.34,211.345,28100000.0
2006-06-14 00:31:00,211.35,211.36,211.35,211.35,18500000.0
2006-06-14 00:32:00,211.35,211.35,211.343,211.35,41600000.0
2006-06-14 00:33:00,211.35,211.355,211.343,211.35,98700001.0
2006-06-14 00:34:00,211.337,211.366,211.332,211.36,51299999.0
2006-06-14 00:35:00,211.343,211.353,211.327,211.341,68600001.0
2006-06-14 00:36:00,211.332,211.344,211.331,211.336,32800000.0
2006-06-14 00:37:00,211.339,211.339,211.33,211.33,73899999.0
2006-06-14 00:38:00,211.326,211.329,211.31,211.313,51000000.0
2006-06-14 00:39:00,211.321,211.343,211.312,211.312,65600000.0
2006-06-14 00:40:00,211.305,211.31,211.305,211.305,24300000.0
2006-06-14 00:41:00,211.31,211.315,211.31,211.315,21400000.0
2006-06-14 00:42:00,211.31,211.32,211.298,211.305,71999999.0
2006-06-14 00:43:00,211.315,211.315,211.303,211.305,46900000.0
2006-06-14 00:44:00,211.315,211.315,211.3,211.315,42600000.0
2006-06-14 00:45:00,211.305,211.315,211.305,211.315,15400000.0
2006-06-14 00:46:00,211.3,211.315,211.3,211.31,44300000.0
2006-06-14 00:47:00,211.318,211.318,211.305,211.305,76200000.0
2006-06-14 00:48:00,211.31,211.32,211.31,211.31,58300000.0
2006-06-14 00:49:00,211.305,211.323,211.303,211.303,62500001.0
2006-06-14 00:50:00,211.325,211.325,211.303,211.31,46299999.0
2006-06-14 00:51:00,211.31,211.325,211.305,211.308,65000000.0
2006-06-14 00:52:00,211.315,211.315,211.31,211.31,33699999.0
2006-06-14 00:53:00,211.31,211.32,211.31,211.32,17300000.0
2006-06-14 00:54:00,211.305,211.325,211.305,211.31,47200000.0
2006-06-14 00:55:00,211.31,211.315,211.305,211.31,41900000.0
2006-06-14 00:56:00,211.31,211.31,211.305,211.31,21500000.0
2006-06-14 00:57:00,211.315,211.325,211.305,211.325,63600000.0
2006-06-14 00:58:00,211.305,211.315,211.303,211.308,37500000.0
2006-06-14 00:59:00,211.31,211.315,211.3,211.305,75300000.0
2006-06-14 01:00:00,211.315,211.315,211.308,211.312,27199999.0
2006-06-14 01:01:00,211.235,211.288,211.233,211.288,50400000.0
2006-06-14 01:02:00,211.298,211.322,211.29,211.31,54400000.0
2006-06-14 01:03:00,211.29,211.314,211.29,211.314,29900001.0
2006-06-14 01:04:00,211.302,211.313,211.29,211.297,57700000.0
2006-06-14 01:05:00,211.31,211.31,211.29,211.307,56700000.0
2006-06-14 01:06:00,211.304,211.313,211.298,211.306,34200000.0
2006-06-14 01:07:00,211.323,211.326,211.318,211.325,41300000.0
2006-06-14 01:08:00,211.334,211.345,211.328,211.328,28000000.0
2006-06-14 01:09:00,211.328,211.328,211.31,211.31,45400000.0
2006-06-14 01:10:00,211.315,211.33,211.315,211.32,46300000.0
2006-06-14 01:11:00,211.325,211.34,211.315,211.318,94099999.0
2006-06-14 01:12:00,211.329,211.335,211.318,211.318,55800001.0
2006-06-14 01:13:00,211.315,211.318,211.294,211.306,18100000.0
2006-06-14 01:14:00,211.316,211.336,211.316,211.321,62300000.0
2006-06-14 01:15:00,211.34,211.353,211.337,211.337,49500000.0
2006-06-14 01:16:00,211.34,211.347,211.328,211.347,81800000.0
2006-06-14 01:17:00,211.359,211.378,211.359,211.375,50299999.0
2006-06-14 01:18:00,211.382,211.382,211.357,211.376,32300000.0
2006-06-14 01:19:00,211.379,211.389,211.364,211.376,59400001.0
2006-06-14 01:20:00,211.389,211.408,211.389,211.408,74599999.0
2006-06-14 01:21:00,211.412,211.418,211.395,211.395,36400000.0
2006-06-14 01:22:00,211.401,211.415,211.397,211.401,40700000.0
2006-06-14 01:23:00,211.389,211.391,211.378,211.391,50100000.0
2006-06-14 01:24:00,211.409,211.41,211.397,211.409,45400000.0
2006-06-14 01:25:00,211.383,211.389,211.374,211.374,33100000.0
2006-06-14 01:26:00,211.387,211.398,211.379,211.397,43900000.0
2006-06-14 01:27:00,211.395,211.395,211.378,211.378,65800000.0
2006-06-14 01:28:00,211.377,211.406,211.377,211.406,40600000.0
2006-06-14 01:29:00,211.412,211.423,211.398,211.423,96100001.0
2006-06-14 01:30:00,211.427,211.427,211.394,211.423,38500000.0
2006-06-14 01:31:00,211.429,211.432,211.422,211.422,47400000.0
2006-06-14 01:32:00,211.428,211.438,211.409,211.414,43600000.0
2006-06-14 01:33:00,211.405,211.433,211.405,211.406,66200000.0
2006-06-14 01:34:00,211.408,211.41,211.4,211.406,57400001.0
2006-06-14 01:35:00,211.408,211.424,211.408,211.415,27600000.0
2006-06-14 01:36:00,211.419,211.435,211.409,211.409,45100000.0
2006-06-14 01:37:00,211.408,211.408,211.371,211.373,31600000.0
2006-06-14 01:38:00,211.37,211.387,211.367,211.368,36700000.0
2006-06-14 01:39:00,211.372,211.395,211.366,211.378,67699999.0
2006-06-14 01:40:00,211.374,211.387,211.365,211.365,42700000.0
2006-06-14 01:41:00,211.374,211.381,211.349,211.349,37100000.0
2006-06-14 01:42:00,211.358,211.362,211.352,211.36,30000001.0
2006-06-14 01:43:00,211.336,211.356,211.33,211.347,78199999.0
2006-06-14 01:44:00,211.35,211.37,211.347,211.358,17800000.0
2006-06-14 01:45:00,211.358,211.367,211.323,211.33,91600001.0
2006-06-14 01:46:00,211.325,211.346,211.325,211.346,40900000.0
2006-06-14 01:47:00,211.328,211.358,211.328,211.358,49900000.0
2006-06-14 01:48:00,211.369,211.369,211.354,211.354,37500000.0
2006-06-14 01:49:00,211.348,211.348,211.311,211.324,53900001.0
2006-06-14 01:50:00,211.331,211.347,211.322,211.344,29800000.0
2006-06-14 01:51:00,211.328,211.348,211.327,211.348,62900000.0
2006-06-14 01:52:00,211.345,211.356,211.332,211.34,55299999.0
2006-06-14 01:53:00,211.342,211.365,211.342,211.365,52500000.0
2006-06-14 01:54:00,211.373,211.373,211.351,211.358,50400000.0
2006-06-14 01:55:00,211.36,211.367,211.349,211.349,41900000.0
2006-06-14 01:56:00,211.352,211.36,211.345,211.345,51700000.0
2006-06-14 01:57:00,211.368,211.378,211.361,211.372,53200000.0
2006-06-14 01:58:00,211.373,211.376,211.365,211.365,72000000.0
2006-06-14 01:59:00,211.367,211.373,211.355,211.355,64200000.0
2006-06-14 02:00:00,211.346,211.378,211.346,211.366,13800000.0
2006-06-14 02:01:00,211.354,211.362,211.344,211.346,67200000.0
2006-06-14 02:02:00,211.369,211.376,211.347,211.366,20200000.0
2006-06-14 02:03:00,211.356,211.356,211.329,211.342,42900000.0
2006-06-14 02:04:00,211.354,211.354,211.308,211.308,66100001.0
2006-06-14 02:05:00,211.328,211.331,211.319,211.329,32900000.0
2006-06-14 02:06:00,211.32,211.328,211.313,211.32,40700000.0
2006-06-14 02:07:00,211.32,211.329,211.31,211.318,34200000.0
2006-06-14 02:08:00,211.313,211.313,211.246,211.246,55900000.0
2006-06-14 02:09:00,211.219,211.219,211.182,211.185,49100001.0
2006-06-14 02:10:00,211.195,211.205,211.163,211.19,46700001.0
2006-06-14 02:11:00,211.194,211.23,211.194,211.219,78900001.0
2006-06-14 02:12:00,211.188,211.203,211.169,211.186,66700000.0
2006-06-14 02:13:00,211.177,211.186,211.146,211.146,46600001.0
2006-06-14 02:14:00,211.15,211.185,211.15,211.173,59700000.0
2006-06-14 02:15:00,211.175,211.188,211.171,211.175,41900000.0
2006-06-14 02:16:00,211.174,211.196,211.174,211.183,35000000.0
2006-06-14 02:17:00,211.189,211.197,211.167,211.186,24100000.0
2006-06-14 02:18:00,211.176,211.233,211.176,211.232,44400000.0
2006-06-14 02:19:00,211.224,211.253,211.213,211.213,66700001.0
2006-06-14 02:20:00,211.214,211.223,211.212,211.216,13100000.0
2006-06-14 02:21:00,211.232,211.241,211.224,211.241,45600000.0
2006-06-14 02:22:00,211.242,211.265,211.233,211.255,52400000.0
2006-06-14 02:23:00,211.256,211.279,211.243,211.268,39200000.0
2006-06-14 02:24:00,211.291,211.308,211.268,211.275,61300000.0
2006-06-14 02:25:00,211.282,211.282,211.23,211.234,43000000.0
2006-06-14 02:26:00,211.231,211.242,211.215,211.22,65900000.0
2006-06-14 02:27:00,211.222,211.238,211.222,211.231,47000000.0
2006-06-14 02:28:00,211.226,211.226,211.202,211.202,49300000.0
2006-06-14 02:29:00,211.209,211.217,211.201,211.217,72799999.0
2006-06-14 02:30:00,211.215,211.235,211.206,211.208,82500000.0
2006-06-14 02:31:00,211.225,211.225,211.197,211.203,57799999.0
2006-06-14 02:32:00,211.217,211.229,211.21,211.21,32599999.0
2006-06-14 02:33:00,211.206,211.22,211.196,211.203,56300001.0
2006-06-14 02:34:00,211.193,211.193,211.172,211.193,49000000.0
2006-06-14 02:35:00,211.182,211.182,211.155,211.172,59300001.0
2006-06-14 02:36:00,211.182,211.191,211.181,211.188,44200000.0
2006-06-14 02:37:00,211.181,211.197,211.168,211.184,47400000.0
2006-06-14 02:38:00,211.163,211.18,211.163,211.166,62399999.0
2006-06-14 02:39:00,211.18,211.211,211.18,211.199,75000000.0
2006-06-14 02:40:00,211.203,211.208,211.2,211.203,55700000.0
2006-06-14 02:41:00,211.234,211.253,211.223,211.245,28100000.0
2006-06-14 02:42:00,211.251,211.291,211.251,211.272,59299999.0
2006-06-14 02:43:00,211.301,211.301,211.272,211.286,37100000.0
2006-06-14 02:44:00,211.286,211.312,211.279,211.295,41600000.0
2006-06-14 02:45:00,211.265,211.29,211.265,211.29,26600000.0
2006-06-14 02:46:00,211.282,211.31,211.282,211.287,44300000.0
2006-06-14 02:47:00,211.286,211.286,211.263,211.285,36700000.0
2006-06-14 02:48:00,211.287,211.299,211.272,211.274,50100000.0
2006-06-14 02:49:00,211.277,211.277,211.207,211.209,23400000.0
2006-06-14 02:50:00,211.199,211.199,211.177,211.177,90099998.0
2006-06-14 02:51:00,211.192,211.254,211.162,211.24,25900000.0
2006-06-14 02:52:00,211.22,211.251,211.22,211.251,32300000.0
2006-06-14 02:53:00,211.237,211.244,211.221,211.241,54800000.0
2006-06-14 02:54:00,211.233,211.252,211.21,211.223,60500000.0
2006-06-14 02:55:00,211.208,211.222,211.189,211.204,51800000.0
2006-06-14 02:56:00,211.189,211.23,211.189,211.221,36700000.0
2006-06-14 02:57:00,211.218,211.218,211.202,211.208,39199999.0
2006-06-14 02:58:00,211.203,211.205,211.187,211.193,66299999.0
2006-06-14 02:59:00,211.169,211.188,211.152,211.188,73700000.0
2006-06-14 03:00:00,211.187,211.203,211.187,211.195,45600000.0
2006-06-14 03:01:00,211.214,211.214,211.179,211.186,34200000.0
2006-06-14 03:02:00,211.2,211.221,211.196,211.196,64100000.0
2006-06-14 03:03:00,211.214,211.233,211.214,211.218,31600000.0
2006-06-14 03:04:00,211.209,211.234,211.209,211.214,64500000.0
2006-06-14 03:05:00,211.198,211.209,211.198,211.204,53500000.0
2006-06-14 03:06:00,211.224,211.235,211.202,211.217,61100000.0
2006-06-14 03:07:00,211.214,211.235,211.17,211.17,18700000.0
2006-06-14 03:08:00,211.167,211.174,211.096,211.096,38300000.0
2006-06-14 03:09:00,211.096,211.115,211.078,211.115,33000000.0
2006-06-14 03:10:00,211.131,211.14,211.101,211.101,55000000.0
2006-06-14 03:11:00,211.091,211.121,211.064,211.09,69400000.0
2006-06-14 03:12:00,211.083,211.107,211.064,211.102,31499999.0
2006-06-14 03:13:00,211.106,211.107,211.092,211.096,57100001.0
2006-06-14 03:14:00,211.095,211.108,211.076,211.076,46700000.0
2006-06-14 03:15:00,211.075,211.101,211.074,211.101,59600000.0
2006-06-14 03:16:00,211.098,211.098,211.092,211.098,32100000.0
2006-06-14 03:17:00,211.079,211.148,211.079,211.148,58100000.0
2006-06-14 03:18:00,211.161,211.161,211.118,211.143,15200000.0
2006-06-14 03:19:00,211.155,211.189,211.155,211.163,73600000.0
2006-06-14 03:20:00,211.134,211.134,211.116,211.116,25800000.0
2006-06-14 03:21:00,211.124,211.14,211.105,211.14,92299999.0
2006-06-14 03:22:00,211.14,211.157,211.116,211.116,44300000.0
2006-06-14 03:23:00,211.125,211.129,211.105,211.105,46400000.0
2006-06-14 03:24:00,211.115,211.142,211.115,211.135,60800000.0
2006-06-14 03:25:00,211.128,211.141,211.118,211.13,66499999.0
2006-06-14 03:26:00,211.126,211.137,211.103,211.111,26200000.0
2006-06-14 03:27:00,211.11,211.122,211.106,211.115,67600000.0
2006-06-14 03:28:00,211.111,211.116,211.093,211.116,14400000.0
2006-06-14 03:29:00,211.141,211.173,211.141,211.167,62200001.0
2006-06-14 03:30:00,211.156,211.169,211.15,211.15,23800000.0
2006-06-14 03:31:00,211.168,211.168,211.148,211.165,50200000.0
2006-06-14 03:32:00,211.172,211.193,211.172,211.183,87500000.0
2006-06-14 03:33:00,211.174,211.174,211.118,211.121,24000000.0
2006-06-14 03:34:00,211.105,211.147,211.105,211.146,45600000.0
2006-06-14 03:35:00,211.15,211.171,211.146,211.148,60700001.0
2006-06-14 03:36:00,211.157,211.176,211.144,211.144,52700000.0
2006-06-14 03:37:00,211.17,211.188,211.164,211.187,54400001.0
2006-06-14 03:38:00,211.192,211.197,211.176,211.197,38400000.0
2006-06-14 03:39:00,211.174,211.195,211.166,211.195,51500000.0
2006-06-14 03:40:00,211.185,211.216,211.185,211.216,52700000.0
2006-06-14 03:41:00,211.205,211.205,211.156,211.165,61600000.0
2006-06-14 03:42:00,211.162,211.182,211.162,211.164,95600000.0
2006-06-14 03:43:00,211.165,211.165,211.128,211.128,59800000.0
2006-06-14 03:44:00,211.145,211.154,211.138,211.138,24400000.0
2006-06-14 03:45:00,211.116,211.152,211.116,211.141,26300000.0
2006-06-14 03:46:00,211.114,211.158,211.114,211.158,60000000.0
2006-06-14 03:47:00,211.174,211.23,211.162,211.23,85000000.0
2006-06-14 03:48:00,211.193,211.193,211.104,211.119,14800000.0
2006-06-14 03:49:00,211.12,211.138,211.12,211.129,16200000.0
2006-06-14 03:50:00,211.119,211.123,211.102,211.108,37200000.0
2006-06-14 03:51:00,211.119,211.142,211.096,211.096,59400000.0
2006-06-14 03:52:00,211.1,211.176,211.1,211.176,38200000.0
2006-06-14 03:53:00,211.185,211.191,211.179,211.191,18700000.0
2006-06-14 03:54:00,211.198,211.219,211.197,211.219,33100000.0
2006-06-14 03:55:00,211.231,211.231,211.203,211.216,18900000.0
2006-06-14 03:56:00,211.209,211.23,211.209,211.224,64600001.0
2006-06-14 03:57:00,211.225,211.241,211.212,211.216,45800000.0
2006-06-14 03:58:00,211.226,211.228,211.213,211.218,68000000.0
2006-06-14 03:59:00,211.204,211.208,211.176,211.176,64600000.0
2006-06-14 04:00:00,211.174,211.2,211.174,211.198,52600000.0
2006-06-14 04:01:00,211.205,211.223,211.205,211.209,89100001.0
2006-06-14 04:02:00,211.209,211.236,211.207,211.207,60600000.0
2006-06-14 04:03:00,211.216,211.237,211.199,211.237,57700000.0
2006-06-14 04:04:00,211.221,211.24,211.212,211.24,47500000.0
2006-06-14 04:05:00,211.246,211.265,211.243,211.25,49700000.0
2006-06-14 04:06:00,211.256,211.258,211.242,211.242,46500000.0
2006-06-14 04:07:00,211.244,211.246,211.213,211.228,56500000.0
2006-06-14 04:08:00,211.24,211.24,211.225,211.24,37800000.0
2006-06-14 04:09:00,211.226,211.227,211.202,211.203,79600000.0
2006-06-14 04:10:00,211.211,211.213,211.195,211.2,34900000.0
2006-06-14 04:11:00,211.213,211.234,211.213,211.231,59400000.0
2006-06-14 04:12:00,211.22,211.24,211.22,211.224,42900000.0
2006-06-14 04:13:00,211.223,211.225,211.209,211.217,65300000.0
2006-06-14 04:14:00,211.21,211.232,211.21,211.232,41200000.0
2006-06-14 04:15:00,211.24,211.245,211.225,211.245,69000000.0
2006-06-14 04:16:00,211.246,211.296,211.246,211.28,23900000.0
2006-06-14 04:17:00,211.282,211.32,211.282,211.32,47500000.0
2006-06-14 04:18:00,211.306,211.31,211.268,211.268,47300000.0
2006-06-14 04:19:00,211.233,211.24,211.202,211.24,61500000.0
2006-06-14 04:20:00,211.24,211.253,211.23,211.23,52900000.0
2006-06-14 04:21:00,211.229,211.253,211.229,211.253,12000000.0
2006-06-14 04:22:00,211.256,211.284,211.253,211.275,32300000.0
2006-06-14 04:23:00,211.29,211.299,211.253,211.28,60700000.0
2006-06-14 04:24:00,211.282,211.299,211.275,211.286,70300000.0
2006-06-14 04:25:00,211.264,211.28,211.264,211.273,24200000.0
2006-06-14 04:26:00,211.273,211.28,211.26,211.27,28900000.0
2006-06-14 04:27:00,211.253,211.266,211.244,211.257,32600000.0
2006-06-14 04:28:00,211.25,211.265,211.245,211.248,43000000.0
2006-06-14 04:29:00,211.242,211.242,211.226,211.23,42700001.0
2006-06-14 04:30:00,211.235,211.235,211.225,211.232,62900000.0
2006-06-14 04:31:00,211.231,211.231,211.203,211.224,58100001.0
2006-06-14 04:32:00,211.226,211.23,211.217,211.221,28500000.0
2006-06-14 04:33:00,211.208,211.218,211.207,211.212,54100000.0
2006-06-14 04:34:00,211.209,211.254,211.209,211.254,53100000.0
2006-06-14 04:35:00,211.262,211.281,211.245,211.268,23500000.0
2006-06-14 04:36:00,211.28,211.283,211.263,211.283,19100000.0
2006-06-14 04:37:00,211.281,211.296,211.268,211.268,33600000.0
2006-06-14 04:38:00,211.272,211.287,211.27,211.274,55500000.0
2006-06-14 04:39:00,211.279,211.284,211.266,211.275,34800000.0
2006-06-14 04:40:00,211.265,211.265,211.248,211.255,54700000.0
2006-06-14 04:41:00,211.264,211.278,211.26,211.27,38500000.0
2006-06-14 04:42:00,211.26,211.27,211.248,211.248,33100000.0
2006-06-14 04:43:00,211.266,211.278,211.255,211.258,38700001.0
2006-06-14 04:44:00,211.272,211.277,211.258,211.27,69999999.0
2006-06-14 04:45:00,211.26,211.275,211.26,211.27,41600000.0
2006-06-14 04:46:00,211.27,211.275,211.26,211.26,37499999.0
2006-06-14 04:47:00,211.272,211.288,211.272,211.284,39000001.0
2006-06-14 04:48:00,211.276,211.282,211.266,211.27,29000000.0
2006-06-14 04:49:00,211.258,211.261,211.249,211.253,47200001.0
2006-06-14 04:50:00,211.26,211.275,211.252,211.275,53000000.0
2006-06-14 04:51:00,211.276,211.295,211.258,211.295,38700000.0
2006-06-14 04:52:00,211.297,211.298,211.279,211.284,36800000.0
2006-06-14 04:53:00,211.276,211.284,211.243,211.257,74800000.0
2006-06-14 04:54:00,211.277,211.283,211.259,211.283,62300001.0
2006-06-14 04:55:00,211.278,211.28,211.273,211.273,27000000.0
2006-06-14 04:56:00,211.282,211.283,211.265,211.265,53800000.0
2006-06-14 04:57:00,211.258,211.258,211.239,211.244,49500000.0
2006-06-14 04:58:00,211.239,211.256,211.23,211.241,61700000.0
2006-06-14 04:59:00,211.243,211.243,211.22,211.22,41600000.0
2006-06-14 05:00:00,211.23,211.245,211.225,211.235,45500000.0
2006-06-14 05:01:00,211.23,211.235,211.222,211.235,43100000.0
2006-06-14 05:02:00,211.234,211.244,211.218,211.228,35000000.0
2006-06-14 05:03:00,211.239,211.254,211.231,211.254,37100000.0
2006-06-14 05:04:00,211.25,211.25,211.225,211.235,21000000.0
2006-06-14 05:05:00,211.24,211.24,211.228,211.23,81599999.0
2006-06-14 05:06:00,211.23,211.238,211.221,211.221,87800001.0
2006-06-14 05:07:00,211.227,211.23,211.222,211.224,29600000.0
2006-06-14 05:08:00,211.227,211.246,211.225,211.238,61800000.0
2006-06-14 05:09:00,211.235,211.255,211.234,211.255,25200000.0
2006-06-14 05:10:00,211.25,211.255,211.235,211.24,41200000.0
2006-06-14 05:11:00,211.244,211.275,211.237,211.275,59500001.0
2006-06-14 05:12:00,211.268,211.274,211.262,211.274,30000000.0
2006-06-14 05:13:00,211.27,211.278,211.252,211.256,95199998.0
2006-06-14 05:14:00,211.269,211.28,211.262,211.267,62100000.0
2006-06-14 05:15:00,211.258,211.26,211.25,211.25,41000000.0
2006-06-14 05:16:00,211.262,211.282,211.26,211.282,36799999.0
2006-06-14 05:17:00,211.264,211.279,211.259,211.275,64099999.0
2006-06-14 05:18:00,211.285,211.285,211.275,211.275,32000000.0
2006-06-14 05:19:00,211.279,211.288,211.27,211.276,52100000.0
2006-06-14 05:20:00,211.293,211.293,211.286,211.293,16300000.0
2006-06-14 05:21:00,211.302,211.317,211.296,211.296,43400000.0
2006-06-14 05:22:00,211.314,211.319,211.301,211.301,39900000.0
2006-06-14 05:23:00,211.302,211.305,211.287,211.297,32300000.0
2006-06-14 05:24:00,211.304,211.304,211.278,211.29,53600001.0
2006-06-14 05:25:00,211.285,211.294,211.27,211.294,58500000.0
2006-06-14 05:26:00,211.303,211.362,211.296,211.296,57300000.0
2006-06-14 05:27:00,211.255,211.335,211.254,211.335,39000000.0
2006-06-14 05:28:00,211.337,211.337,211.291,211.292,44500000.0
2006-06-14 05:29:00,211.277,211.285,211.275,211.278,70600000.0
2006-06-14 05:30:00,211.284,211.29,211.264,211.283,70600001.0
2006-06-14 05:31:00,211.264,211.264,211.218,211.218,21000000.0
2006-06-14 05:32:00,211.25,211.297,211.24,211.24,67200000.0
2006-06-14 05:33:00,211.223,211.245,211.22,211.23,38300000.0
2006-06-14 05:34:00,211.237,211.243,211.237,211.243,6800000.0
2006-06-14 05:35:00,211.252,211.252,211.228,211.239,72399999.0
2006-06-14 05:36:00,211.229,211.252,211.226,211.241,34700000.0
2006-06-14 05:37:00,211.254,211.279,211.247,211.254,38799999.0
2006-06-14 05:38:00,211.25,211.269,211.25,211.258,37500000.0
2006-06-14 05:39:00,211.264,211.292,211.264,211.287,29500000.0
2006-06-14 05:40:00,211.303,211.341,211.303,211.341,64200000.0
2006-06-14 05:41:00,211.322,211.351,211.319,211.322,23900000.0
2006-06-14 05:42:00,211.301,211.34,211.296,211.34,71399999.0
2006-06-14 05:43:00,211.326,211.336,211.311,211.324,53600000.0
2006-06-14 05:44:00,211.337,211.337,211.307,211.317,47200000.0
2006-06-14 05:45:00,211.31,211.317,211.31,211.317,83200001.0
2006-06-14 05:46:00,211.307,211.331,211.307,211.321,49500000.0
2006-06-14 05:47:00,211.33,211.338,211.323,211.323,46000000.0
2006-06-14 05:48:00,211.323,211.326,211.31,211.322,74400000.0
2006-06-14 05:49:00,211.319,211.331,211.319,211.325,22800000.0
2006-06-14 05:50:00,211.308,211.322,211.302,211.322,37900000.0
2006-06-14 05:51:00,211.322,211.347,211.305,211.318,47700000.0
2006-06-14 05:52:00,211.322,211.322,211.296,211.318,78000000.0
2006-06-14 05:53:00,211.305,211.316,211.3,211.316,35900000.0
2006-06-14 05:54:00,211.298,211.298,211.267,211.277,20800000.0
2006-06-14 05:55:00,211.272,211.296,211.272,211.29,78099999.0
2006-06-14 05:56:00,211.287,211.301,211.267,211.267,54100000.0
2006-06-14 05:57:00,211.291,211.291,211.263,211.277,32800000.0
2006-06-14 05:58:00,211.262,211.294,211.262,211.275,35500000.0
2006-06-14 05:59:00,211.265,211.297,211.259,211.273,68000000.0
2006-06-14 06:00:00,211.27,211.284,211.262,211.266,34300000.0
2006-06-14 06:01:00,211.266,211.266,211.222,211.23,53700000.0
2006-06-14 06:02:00,211.24,211.255,211.22,211.233,51700001.0
2006-06-14 06:03:00,211.241,211.26,211.226,211.253,48900000.0
2006-06-14 06:04:00,211.253,211.288,211.24,211.285,63799999.0
2006-06-14 06:05:00,211.289,211.297,211.245,211.26,79100002.0
2006-06-14 06:06:00,211.268,211.308,211.263,211.295,42200000.0
2006-06-14 06:07:00,211.286,211.297,211.281,211.281,53600000.0
2006-06-14 06:08:00,211.291,211.305,211.277,211.292,62900000.0
2006-06-14 06:09:00,211.287,211.31,211.287,211.301,33600000.0
2006-06-14 06:10:00,211.299,211.325,211.298,211.324,62600000.0
2006-06-14 06:11:00,211.333,211.356,211.326,211.351,24000000.0
2006-06-14 06:12:00,211.337,211.341,211.337,211.341,14300000.0
2006-06-14 06:13:00,211.317,211.351,211.317,211.346,46200000.0
2006-06-14 06:14:00,211.34,211.34,211.304,211.335,45300000.0
2006-06-14 06:15:00,211.335,211.335,211.32,211.335,30600000.0
2006-06-14 06:16:00,211.33,211.33,211.312,211.312,8800000.0
2006-06-14 06:17:00,211.319,211.319,211.286,211.292,48000000.0
2006-06-14 06:18:00,211.28,211.29,211.28,211.285,40100001.0
2006-06-14 06:19:00,211.293,211.293,211.252,211.266,47800000.0
2006-06-14 06:20:00,211.283,211.293,211.268,211.287,49800000.0
2006-06-14 06:21:00,211.285,211.295,211.285,211.285,51400000.0
2006-06-14 06:22:00,211.285,211.3,211.28,211.28,49299999.0
2006-06-14 06:23:00,211.296,211.296,211.272,211.272,63399999.0
2006-06-14 06:24:00,211.26,211.277,211.26,211.27,56600000.0
2006-06-14 06:25:00,211.257,211.278,211.242,211.273,51900000.0
2006-06-14 06:26:00,211.256,211.276,211.248,211.276,92000002.0
2006-06-14 06:27:00,211.257,211.278,211.248,211.278,51000000.0
2006-06-14 06:28:00,211.28,211.284,211.261,211.263,41300000.0
2006-06-14 06:29:00,211.26,211.272,211.247,211.248,94600001.0
2006-06-14 06:30:00,211.239,211.253,211.238,211.245,23700000.0
2006-06-14 06:31:00,211.235,211.253,211.235,211.253,86000000.0
2006-06-14 06:32:00,211.244,211.264,211.24,211.24,23000000.0
2006-06-14 06:33:00,211.237,211.245,211.23,211.24,54800000.0
2006-06-14 06:34:00,211.234,211.234,211.211,211.229,26600000.0
2006-06-14 06:35:00,211.223,211.223,211.205,211.205,73300001.0
2006-06-14 06:36:00,211.213,211.232,211.212,211.232,48000000.0
2006-06-14 06:37:00,211.225,211.225,211.196,211.196,21800000.0
2006-06-14 06:38:00,211.205,211.215,211.2,211.205,34300000.0
2006-06-14 06:39:00,211.209,211.224,211.203,211.209,59400000.0
2006-06-14 06:40:00,211.201,211.227,211.197,211.206,48400000.0
2006-06-14 06:41:00,211.199,211.216,211.198,211.216,39400000.0
2006-06-14 06:42:00,211.225,211.245,211.225,211.237,87500002.0
2006-06-14 06:43:00,211.228,211.233,211.21,211.226,40900000.0
2006-06-14 06:44:00,211.217,211.217,211.187,211.196,33500000.0
2006-06-14 06:45:00,211.182,211.202,211.182,211.197,64800000.0
2006-06-14 06:46:00,211.188,211.227,211.188,211.219,72400000.0
2006-06-14 06:47:00,211.208,211.227,211.206,211.223,11100000.0
2006-06-14 06:48:00,211.244,211.269,211.228,211.269,51100000.0
2006-06-14 06:49:00,211.258,211.278,211.258,211.267,30500000.0
2006-06-14 06:50:00,211.27,211.273,211.265,211.265,17800000.0
2006-06-14 06:51:00,211.285,211.286,211.259,211.279,77000000.0
2006-06-14 06:52:00,211.279,211.295,211.277,211.289,47800000.0
2006-06-14 06:53:00,211.286,211.307,211.264,211.307,38999999.0
2006-06-14 06:54:00,211.289,211.375,211.289,211.375,36000000.0
2006-06-14 06:55:00,211.344,211.367,211.33,211.36,27300000.0
2006-06-14 06:56:00,211.372,211.373,211.363,211.37,51300000.0
2006-06-14 06:57:00,211.375,211.406,211.366,211.406,18800000.0
2006-06-14 06:58:00,211.387,211.399,211.38,211.399,61300000.0
2006-06-14 06:59:00,211.409,211.411,211.381,211.403,28300000.0
2006-06-14 07:00:00,211.394,211.407,211.38,211.384,28900000.0
2006-06-14 07:01:00,211.389,211.393,211.389,211.39,27899999.0
2006-06-14 07:02:00,211.396,211.425,211.394,211.413,38399999.0
2006-06-14 07:03:00,211.402,211.427,211.4,211.427,25400000.0
2006-06-14 07:04:00,211.417,211.43,211.409,211.425,58000000.0
2006-06-14 07:05:00,211.39,211.407,211.385,211.406,40300000.0
2006-06-14 07:06:00,211.391,211.432,211.391,211.415,62000000.0
2006-06-14 07:07:00,211.429,211.442,211.419,211.438,37300000.0
2006-06-14 07:08:00,211.465,211.465,211.417,211.417,17400000.0
2006-06-14 07:09:00,211.427,211.447,211.416,211.438,24000000.0
2006-06-14 07:10:00,211.434,211.434,211.397,211.397,53700000.0
2006-06-14 07:11:00,211.4,211.417,211.392,211.415,55800000.0
2006-06-14 07:12:00,211.416,211.443,211.389,211.443,34500000.0
2006-06-14 07:13:00,211.432,211.441,211.428,211.428,36600000.0
2006-06-14 07:14:00,211.41,211.41,211.366,211.366,44700000.0
2006-06-14 07:15:00,211.348,211.355,211.336,211.347,27700000.0
2006-06-14 07:16:00,211.374,211.401,211.372,211.401,82500000.0
2006-06-14 07:17:00,211.404,211.417,211.404,211.41,41600000.0
2006-06-14 07:18:00,211.4,211.4,211.38,211.38,61700001.0
2006-06-14 07:19:00,211.4,211.429,211.394,211.403,91000002.0
2006-06-14 07:20:00,211.387,211.396,211.378,211.396,60200001.0
2006-06-14 07:21:00,211.389,211.402,211.387,211.395,40600000.0
2006-06-14 07:22:00,211.402,211.404,211.396,211.404,40799999.0
2006-06-14 07:23:00,211.408,211.411,211.389,211.397,52200000.0
2006-06-14 07:24:00,211.405,211.443,211.405,211.443,40400000.0
2006-06-14 07:25:00,211.44,211.484,211.44,211.476,82599999.0
2006-06-14 07:26:00,211.47,211.471,211.45,211.453,28200000.0
2006-06-14 07:27:00,211.446,211.459,211.435,211.435,51400000.0
2006-06-14 07:28:00,211.441,211.441,211.392,211.395,68900000.0
2006-06-14 07:29:00,211.401,211.401,211.366,211.376,115299999.0
2006-06-14 07:30:00,211.37,211.385,211.364,211.385,24900000.0
2006-06-14 07:31:00,211.386,211.386,211.335,211.378,70000001.0
2006-06-14 07:32:00,211.376,211.395,211.366,211.395,34000001.0
2006-06-14 07:33:00,211.38,211.417,211.38,211.416,56500001.0
2006-06-14 07:34:00,211.423,211.438,211.418,211.432,64100001.0
2006-06-14 07:35:00,211.439,211.439,211.398,211.42,54000000.0
2006-06-14 07:36:00,211.423,211.423,211.39,211.42,27100000.0
2006-06-14 07:37:00,211.424,211.426,211.406,211.426,69800000.0
2006-06-14 07:38:00,211.429,211.454,211.429,211.447,59100001.0
2006-06-14 07:39:00,211.451,211.469,211.443,211.443,77199999.0
2006-06-14 07:40:00,211.445,211.445,211.421,211.44,69500001.0
2006-06-14 07:41:00,211.449,211.454,211.428,211.431,70099999.0
2006-06-14 07:42:00,211.437,211.457,211.437,211.445,38000000.0
2006-06-14 07:43:00,211.421,211.429,211.396,211.405,47200000.0
2006-06-14 07:44:00,211.386,211.4,211.375,211.387,21900000.0
2006-06-14 07:45:00,211.393,211.403,211.38,211.385,75200000.0
2006-06-14 07:46:00,211.389,211.404,211.385,211.399,32600000.0
2006-06-14 07:47:00,211.4,211.415,211.39,211.405,35400000.0
2006-06-14 07:48:00,211.395,211.405,211.395,211.405,30600000.0
2006-06-14 07:49:00,211.412,211.442,211.412,211.442,24600000.0
2006-06-14 07:50:00,211.443,211.443,211.407,211.407,50900000.0
2006-06-14 07:51:00,211.416,211.425,211.403,211.425,34500000.0
2006-06-14 07:52:00,211.426,211.465,211.426,211.448,64100001.0
2006-06-14 07:53:00,211.453,211.468,211.446,211.448,56000000.0
2006-06-14 07:54:00,211.442,211.468,211.442,211.468,13600000.0
2006-06-14 07:55:00,211.454,211.479,211.454,211.477,52600000.0
2006-06-14 07:56:00,211.478,211.485,211.459,211.469,40500000.0
2006-06-14 07:57:00,211.48,211.49,211.466,211.47,32300000.0
2006-06-14 07:58:00,211.477,211.483,211.455,211.482,63100000.0
2006-06-14 07:59:00,211.486,211.487,211.448,211.48,63600000.0
2006-06-14 08:00:00,211.482,211.482,211.47,211.477,66199999.0
2006-06-14 08:01:00,211.481,211.487,211.471,211.474,47999999.0
2006-06-14 08:02:00,211.477,211.485,211.462,211.485,49699999.0
2006-06-14 08:03:00,211.484,211.485,211.472,211.485,32399999.0
2006-06-14 08:04:00,211.476,211.513,211.476,211.499,46700000.0
2006-06-14 08:05:00,211.509,211.518,211.505,211.508,56500000.0
2006-06-14 08:06:00,211.527,211.529,211.504,211.529,27300000.0
2006-06-14 08:07:00,211.523,211.533,211.489,211.489,53000000.0
2006-06-14 08:08:00,211.5,211.5,211.477,211.477,60600000.0
2006-06-14 08:09:00,211.479,211.479,211.448,211.465,33900000.0
2006-06-14 08:10:00,211.481,211.506,211.472,211.472,21300000.0
2006-06-14 08:11:00,211.479,211.484,211.458,211.481,33900000.0
2006-06-14 08:12:00,211.482,211.491,211.457,211.457,35400000.0
2006-06-14 08:13:00,211.462,211.477,211.462,211.464,47000000.0
2006-06-14 08:14:00,211.452,211.469,211.446,211.453,41100000.0
2006-06-14 08:15:00,211.452,211.469,211.449,211.449,47400000.0
2006-06-14 08:16:00,211.468,211.471,211.456,211.456,33700000.0
2006-06-14 08:17:00,211.465,211.482,211.465,211.473,62400000.0
2006-06-14 08:18:00,211.493,211.536,211.493,211.528,20400000.0
2006-06-14 08:19:00,211.534,211.544,211.525,211.539,37600000.0
2006-06-14 08:20:00,211.546,211.555,211.533,211.535,47500000.0
2006-06-14 08:21:00,211.531,211.531,211.493,211.495,67600000.0
2006-06-14 08:22:00,211.491,211.511,211.477,211.502,38300000.0
2006-06-14 08:23:00,211.493,211.495,211.466,211.495,65400000.0
2006-06-14 08:24:00,211.482,211.486,211.458,211.484,74100000.0
2006-06-14 08:25:00,211.477,211.49,211.457,211.472,29400000.0
2006-06-14 08:26:00,211.457,211.457,211.382,211.403,51300000.0
2006-06-14 08:27:00,211.404,211.422,211.383,211.408,34900000.0
2006-06-14 08:28:00,211.415,211.415,211.398,211.398,63600000.0
2006-06-14 08:29:00,211.425,211.498,211.425,211.494,32300000.0
2006-06-14 08:30:00,211.506,211.53,211.499,211.5,33300000.0
2006-06-14 08:31:00,211.492,211.498,211.47,211.476,69200001.0
2006-06-14 08:32:00,211.484,211.5,211.469,211.475,52499999.0
2006-06-14 08:33:00,211.475,211.5,211.475,211.485,62800000.0
2006-06-14 08:34:00,211.492,211.492,211.441,211.463,59800000.0
2006-06-14 08:35:00,211.44,211.468,211.435,211.466,81200001.0
2006-06-14 08:36:00,211.457,211.459,211.446,211.447,40300000.0
2006-06-14 08:37:00,211.434,211.46,211.434,211.446,93400000.0
2006-06-14 08:38:00,211.439,211.444,211.411,211.426,76900000.0
2006-06-14 08:39:00,211.429,211.429,211.403,211.408,90300000.0
2006-06-14 08:40:00,211.431,211.447,211.429,211.429,55799999.0
2006-06-14 08:41:00,211.427,211.441,211.421,211.427,24300000.0
2006-06-14 08:42:00,211.427,211.427,211.397,211.397,58800000.0
2006-06-14 08:43:00,211.388,211.406,211.372,211.38,54300000.0
2006-06-14 08:44:00,211.386,211.397,211.358,211.371,54499999.0
2006-06-14 08:45:00,211.374,211.413,211.373,211.403,16900000.0
2006-06-14 08:46:00,211.387,211.387,211.37,211.378,23800000.0
2006-06-14 08:47:00,211.353,211.397,211.353,211.365,43400000.0
2006-06-14 08:48:00,211.379,211.391,211.357,211.391,57999999.0
2006-06-14 08:49:00,211.379,211.458,211.375,211.451,62500000.0
2006-06-14 08:50:00,211.492,211.583,211.492,211.558,60100000.0
2006-06-14 08:51:00,211.51,211.524,211.48,211.503,26700000.0
2006-06-14 08:52:00,211.496,211.517,211.482,211.517,73300000.0
2006-06-14 08:53:00,211.503,211.503,211.485,211.496,26800000.0
2006-06-14 08:54:00,211.504,211.53,211.504,211.514,44400000.0
2006-06-14 08:55:00,211.536,211.555,211.526,211.555,63100000.0
2006-06-14 08:56:00,211.549,211.587,211.549,211.551,44900000.0
2006-06-14 08:57:00,211.535,211.567,211.525,211.545,74399999.0
2006-06-14 08:58:00,211.54,211.579,211.54,211.554,28500000.0
2006-06-14 08:59:00,211.569,211.594,211.556,211.594,40900000.0
2006-06-14 09:00:00,211.592,211.627,211.592,211.623,88300000.0
2006-06-14 09:01:00,211.609,211.674,211.609,211.674,56300000.0
2006-06-14 09:02:00,211.665,211.665,211.638,211.64,43300001.0
2006-06-14 09:03:00,211.632,211.636,211.614,211.636,48900000.0
2006-06-14 09:04:00,211.636,211.731,211.636,211.705,47100000.0
2006-06-14 09:05:00,211.695,211.695,211.64,211.64,41400000.0
2006-06-14 09:06:00,211.628,211.637,211.578,211.578,58700000.0
2006-06-14 09:07:00,211.559,211.559,211.548,211.551,8000000.0
2006-06-14 09:08:00,211.536,211.536,211.514,211.514,19900000.0
2006-06-14 09:09:00,211.506,211.528,211.482,211.482,40200000.0
2006-06-14 09:10:00,211.494,211.504,211.479,211.479,48800000.0
2006-06-14 09:11:00,211.487,211.513,211.487,211.507,41600000.0
2006-06-14 09:12:00,211.511,211.511,211.473,211.506,62400000.0
2006-06-14 09:13:00,211.497,211.512,211.485,211.512,28300000.0
2006-06-14 09:14:00,211.511,211.511,211.482,211.502,45300001.0
2006-06-14 09:15:00,211.491,211.493,211.459,211.46,95700000.0
2006-06-14 09:16:00,211.468,211.525,211.468,211.525,27300000.0
2006-06-14 09:17:00,211.512,211.512,211.466,211.485,37700000.0
2006-06-14 09:18:00,211.494,211.516,211.469,211.479,36400000.0
2006-06-14 09:19:00,211.458,211.49,211.457,211.49,61499999.0
2006-06-14 09:20:00,211.491,211.497,211.453,211.455,53299999.0
2006-06-14 09:21:00,211.437,211.441,211.426,211.431,34000000.0
2006-06-14 09:22:00,211.436,211.446,211.423,211.44,54899999.0
2006-06-14 09:23:00,211.46,211.465,211.449,211.465,31300000.0
2006-06-14 09:24:00,211.479,211.479,211.424,211.451,30200000.0
2006-06-14 09:25:00,211.444,211.462,211.425,211.462,62999999.0
2006-06-14 09:26:00,211.468,211.485,211.446,211.449,55699999.0
2006-06-14 09:27:00,211.42,211.441,211.413,211.435,53900000.0
2006-06-14 09:28:00,211.482,211.482,211.442,211.466,85400000.0
2006-06-14 09:29:00,211.449,211.486,211.449,211.474,65200000.0
2006-06-14 09:30:00,211.478,211.478,211.47,211.476,30600000.0
2006-06-14 09:31:00,211.455,211.508,211.453,211.508,69500001.0
2006-06-14 09:32:00,211.51,211.515,211.479,211.479,57300000.0
2006-06-14 09:33:00,211.473,211.48,211.462,211.476,45100000.0
2006-06-14 09:34:00,211.478,211.478,211.445,211.452,81600000.0
2006-06-14 09:35:00,211.45,211.461,211.441,211.459,48700000.0
2006-06-14 09:36:00,211.465,211.514,211.465,211.514,54000001.0
2006-06-14 09:37:00,211.522,211.587,211.522,211.584,34200000.0
2006-06-14 09:38:00,211.56,211.562,211.547,211.558,18700000.0
2006-06-14 09:39:00,211.598,211.636,211.598,211.625,72699999.0
2006-06-14 09:40:00,211.619,211.631,211.605,211.621,55300000.0
2006-06-14 09:41:00,211.597,211.597,211.554,211.554,43200000.0
2006-06-14 09:42:00,211.548,211.56,211.534,211.555,43800000.0
2006-06-14 09:43:00,211.558,211.588,211.535,211.588,50100000.0
2006-06-14 09:44:00,211.593,211.593,211.554,211.57,50500000.0
2006-06-14 09:45:00,211.587,211.6,211.554,211.597,32100000.0
2006-06-14 09:46:00,211.601,211.601,211.584,211.586,41100000.0
2006-06-14 09:47:00,211.598,211.598,211.57,211.58,19600000.0
2006-06-14 09:48:00,211.587,211.594,211.563,211.563,33000000.0
2006-06-14 09:49:00,211.553,211.573,211.551,211.566,23100000.0
2006-06-14 09:50:00,211.585,211.585,211.556,211.569,42099999.0
2006-06-14 09:51:00,211.573,211.643,211.561,211.643,45600000.0
2006-06-14 09:52:00,211.663,211.719,211.662,211.68,46900000.0
2006-06-14 09:53:00,211.694,211.737,211.694,211.697,41900000.0
2006-06-14 09:54:00,211.679,211.689,211.653,211.667,71000000.0
2006-06-14 09:55:00,211.658,211.687,211.652,211.687,49700000.0
2006-06-14 09:56:00,211.691,211.696,211.663,211.689,23100000.0
2006-06-14 09:57:00,211.681,211.705,211.68,211.68,40800001.0
2006-06-14 09:58:00,211.686,211.69,211.661,211.67,74199999.0
2006-06-14 09:59:00,211.686,211.708,211.667,211.682,80400000.0
2006-06-14 10:00:00,211.681,211.697,211.655,211.655,72999999.0
2006-06-14 10:01:00,211.64,211.64,211.6,211.602,44600000.0
2006-06-14 10:02:00,211.632,211.647,211.632,211.641,14300000.0
2006-06-14 10:03:00,211.625,211.649,211.619,211.649,30200000.0
2006-06-14 10:04:00,211.648,211.71,211.648,211.71,53900000.0
2006-06-14 10:05:00,211.714,211.714,211.689,211.712,40100000.0
2006-06-14 10:06:00,211.718,211.745,211.704,211.745,25100000.0
2006-06-14 10:07:00,211.793,211.887,211.793,211.88,24200000.0
2006-06-14 10:08:00,211.855,211.949,211.855,211.937,73500001.0
2006-06-14 10:09:00,211.959,211.965,211.91,211.91,35100000.0
2006-06-14 10:10:00,211.888,211.888,211.821,211.85,59800000.0
2006-06-14 10:11:00,211.84,211.864,211.784,211.785,46100000.0
2006-06-14 10:12:00,211.779,211.784,211.73,211.74,53800001.0
2006-06-14 10:13:00,211.7,211.712,211.669,211.692,90600001.0
2006-06-14 10:14:00,211.686,211.71,211.686,211.692,59699999.0
2006-06-14 10:15:00,211.669,211.678,211.66,211.673,59800000.0
2006-06-14 10:16:00,211.68,211.71,211.68,211.696,45400001.0
2006-06-14 10:17:00,211.683,211.683,211.655,211.672,39300000.0
2006-06-14 10:18:00,211.687,211.776,211.687,211.754,60800000.0
2006-06-14 10:19:00,211.757,211.768,211.745,211.756,56000000.0
2006-06-14 10:20:00,211.751,211.751,211.665,211.665,44600000.0
2006-06-14 10:21:00,211.65,211.671,211.65,211.653,24900000.0
2006-06-14 10:22:00,211.684,211.708,211.684,211.697,27600000.0
2006-06-14 10:23:00,211.704,211.718,211.703,211.71,30900000.0
2006-06-14 10:24:00,211.688,211.716,211.686,211.7,51900001.0
2006-06-14 10:25:00,211.717,211.759,211.717,211.759,43300001.0
2006-06-14 10:26:00,211.77,211.77,211.743,211.759,39900000.0
2006-06-14 10:27:00,211.763,211.776,211.751,211.768,48600000.0
2006-06-14 10:28:00,211.763,211.775,211.758,211.77,32200000.0
2006-06-14 10:29:00,211.757,211.773,211.733,211.734,64100000.0
2006-06-14 10:30:00,211.73,211.74,211.725,211.735,40900000.0
2006-06-14 10:31:00,211.73,211.745,211.725,211.725,37599999.0
2006-06-14 10:32:00,211.713,211.713,211.667,211.667,49100000.0
2006-06-14 10:33:00,211.649,211.729,211.649,211.713,38300000.0
2006-06-14 10:34:00,211.73,211.748,211.714,211.737,74399999.0
2006-06-14 10:35:00,211.727,211.727,211.695,211.695,28500000.0
2006-06-14 10:36:00,211.687,211.692,211.667,211.682,105199999.0
2006-06-14 10:37:00,211.68,211.683,211.67,211.67,49800000.0
2006-06-14 10:38:00,211.671,211.687,211.664,211.664,81700000.0
2006-06-14 10:39:00,211.635,211.646,211.586,211.591,34700000.0
2006-06-14 10:40:00,211.581,211.604,211.573,211.595,52600000.0
2006-06-14 10:41:00,211.628,211.647,211.606,211.615,45000001.0
2006-06-14 10:42:00,211.609,211.625,211.602,211.625,68900000.0
2006-06-14 10:43:00,211.615,211.623,211.598,211.598,48700001.0
2006-06-14 10:44:00,211.613,211.641,211.599,211.625,52400000.0
2006-06-14 10:45:00,211.649,211.695,211.649,211.695,22100000.0
2006-06-14 10:46:00,211.684,211.738,211.684,211.716,46500000.0
2006-06-14 10:47:00,211.701,211.72,211.674,211.691,56100000.0
2006-06-14 10:48:00,211.692,211.72,211.691,211.71,59200000.0
2006-06-14 10:49:00,211.708,211.744,211.696,211.721,108800001.0
2006-06-14 10:50:00,211.736,211.761,211.728,211.742,53500000.0
2006-06-14 10:51:00,211.735,211.735,211.702,211.704,41900000.0
2006-06-14 10:52:00,211.705,211.724,211.702,211.712,60699999.0
2006-06-14 10:53:00,211.721,211.726,211.699,211.709,50800000.0
2006-06-14 10:54:00,211.705,211.738,211.705,211.738,39099999.0
2006-06-14 10:55:00,211.711,211.711,211.675,211.683,50599999.0
2006-06-14 10:56:00,211.684,211.7,211.651,211.666,41600000.0
2006-06-14 10:57:00,211.66,211.68,211.623,211.624,70300001.0
2006-06-14 10:58:00,211.611,211.65,211.611,211.65,16400000.0
2006-06-14 10:59:00,211.633,211.634,211.629,211.63,74800001.0
2006-06-14 11:00:00,211.628,211.673,211.623,211.658,50300000.0
2006-06-14 11:01:00,211.669,211.686,211.652,211.654,55800000.0
2006-06-14 11:02:00,211.672,211.687,211.658,211.678,32100000.0
2006-06-14 11:03:00,211.692,211.72,211.692,211.711,34200000.0
2006-06-14 11:04:00,211.728,211.761,211.726,211.761,42200000.0
2006-06-14 11:05:00,211.763,211.784,211.741,211.741,46100001.0
2006-06-14 11:06:00,211.741,211.748,211.73,211.748,42600000.0
2006-06-14 11:07:00,211.739,211.753,211.739,211.743,63599999.0
2006-06-14 11:08:00,211.772,211.785,211.757,211.764,80400001.0
2006-06-14 11:09:00,211.753,211.762,211.745,211.762,26500000.0
2006-06-14 11:10:00,211.756,211.756,211.705,211.726,55700000.0
2006-06-14 11:11:00,211.718,211.718,211.704,211.714,24400000.0
2006-06-14 11:12:00,211.721,211.721,211.69,211.717,72300000.0
2006-06-14 11:13:00,211.717,211.717,211.666,211.666,39500000.0
2006-06-14 11:14:00,211.675,211.679,211.655,211.661,35100000.0
2006-06-14 11:15:00,211.655,211.655,211.63,211.63,50700000.0
2006-06-14 11:16:00,211.628,211.654,211.626,211.645,33600000.0
2006-06-14 11:17:00,211.625,211.634,211.597,211.634,57100000.0
2006-06-14 11:18:00,211.602,211.602,211.564,211.564,11100000.0
2006-06-14 11:19:00,211.56,211.596,211.56,211.596,28800000.0
2006-06-14 11:20:00,211.6,211.649,211.598,211.649,70499999.0
2006-06-14 11:21:00,211.675,211.703,211.667,211.693,56400001.0
2006-06-14 11:22:00,211.695,211.702,211.689,211.697,49300000.0
2006-06-14 11:23:00,211.684,211.704,211.676,211.695,36300000.0
2006-06-14 11:24:00,211.706,211.729,211.697,211.715,70200000.0
2006-06-14 11:25:00,211.71,211.719,211.688,211.719,28300000.0
2006-06-14 11:26:00,211.708,211.735,211.697,211.735,50300001.0
2006-06-14 11:27:00,211.751,211.751,211.701,211.71,48000000.0
2006-06-14 11:28:00,211.704,211.729,211.704,211.718,53700000.0
2006-06-14 11:29:00,211.721,211.721,211.691,211.693,41300001.0
2006-06-14 11:30:00,211.682,211.688,211.663,211.663,51100000.0
2006-06-14 11:31:00,211.681,211.681,211.653,211.655,39800000.0
2006-06-14 11:32:00,211.632,211.646,211.629,211.646,53300000.0
2006-06-14 11:33:00,211.63,211.652,211.63,211.647,62800001.0
2006-06-14 11:34:00,211.652,211.664,211.645,211.653,64300000.0
2006-06-14 11:35:00,211.65,211.725,211.65,211.725,36400000.0
2006-06-14 11:36:00,211.718,211.718,211.668,211.668,107200000.0
2006-06-14 11:37:00,211.676,211.691,211.665,211.665,53600000.0
2006-06-14 11:38:00,211.677,211.722,211.677,211.703,24200000.0
2006-06-14 11:39:00,211.685,211.712,211.679,211.712,60199999.0
2006-06-14 11:40:00,211.704,211.721,211.693,211.693,81900000.0
2006-06-14 11:41:00,211.683,211.683,211.666,211.67,21800000.0
2006-06-14 11:42:00,211.679,211.725,211.679,211.725,70600000.0
2006-06-14 11:43:00,211.724,211.724,211.682,211.682,49300000.0
2006-06-14 11:44:00,211.71,211.712,211.69,211.69,49500000.0
2006-06-14 11:45:00,211.689,211.728,211.689,211.712,56500000.0
2006-06-14 11:46:00,211.718,211.718,211.697,211.699,82099999.0
2006-06-14 11:47:00,211.698,211.713,211.69,211.708,45500000.0
2006-06-14 11:48:00,211.716,211.721,211.688,211.699,23500000.0
2006-06-14 11:49:00,211.69,211.712,211.69,211.707,34600000.0
2006-06-14 11:50:00,211.709,211.735,211.709,211.717,27900000.0
2006-06-14 11:51:00,211.733,211.737,211.7,211.7,20100000.0
2006-06-14 11:52:00,211.685,211.753,211.685,211.753,31600000.0
2006-06-14 11:53:00,211.763,211.763,211.735,211.736,75500000.0
2006-06-14 11:54:00,211.745,211.752,211.714,211.714,52100000.0
2006-06-14 11:55:00,211.737,211.755,211.731,211.745,32800000.0
2006-06-14 11:56:00,211.734,211.738,211.703,211.713,41500000.0
2006-06-14 11:57:00,211.715,211.738,211.711,211.738,67800000.0
2006-06-14 11:58:00,211.746,211.754,211.692,211.692,17600000.0
2006-06-14 11:59:00,211.701,211.701,211.677,211.694,69800000.0
2006-06-14 12:00:00,211.705,211.705,211.675,211.69,48100001.0
2006-06-14 12:01:00,211.694,211.711,211.694,211.7,34000000.0
2006-06-14 12:02:00,211.695,211.703,211.677,211.688,60299999.0
2006-06-14 12:03:00,211.706,211.728,211.705,211.717,51900000.0
2006-06-14 12:04:00,211.714,211.733,211.714,211.723,51600000.0
2006-06-14 12:05:00,211.73,211.76,211.728,211.728,30300000.0
2006-06-14 12:06:00,211.735,211.746,211.725,211.725,99000000.0
2006-06-14 12:07:00,211.738,211.757,211.729,211.737,51300000.0
2006-06-14 12:08:00,211.741,211.744,211.724,211.725,61900000.0
2006-06-14 12:09:00,211.703,211.714,211.69,211.695,45300001.0
2006-06-14 12:10:00,211.71,211.73,211.702,211.73,34000000.0
2006-06-14 12:11:00,211.733,211.751,211.725,211.74,34300000.0
2006-06-14 12:12:00,211.752,211.773,211.739,211.763,116300000.0
2006-06-14 12:13:00,211.769,211.769,211.731,211.753,32900000.0
2006-06-14 12:14:00,211.765,211.77,211.745,211.745,64400000.0
2006-06-14 12:15:00,211.733,211.77,211.722,211.732,56599999.0
2006-06-14 12:16:00,211.717,211.792,211.717,211.768,69300000.0
2006-06-14 12:17:00,211.776,211.798,211.764,211.785,46700000.0
2006-06-14 12:18:00,211.775,211.775,211.759,211.762,25600000.0
2006-06-14 12:19:00,211.745,211.76,211.733,211.76,69000000.0
2006-06-14 12:20:00,211.761,211.777,211.732,211.732,35500000.0
2006-06-14 12:21:00,211.727,211.733,211.69,211.7,110400000.0
2006-06-14 12:22:00,211.691,211.704,211.663,211.663,47800000.0
2006-06-14 12:23:00,211.682,211.683,211.644,211.644,45200001.0
2006-06-14 12:24:00,211.612,211.637,211.612,211.628,50400000.0
2006-06-14 12:25:00,211.623,211.629,211.601,211.613,86000001.0
2006-06-14 12:26:00,211.614,211.659,211.614,211.659,36800000.0
2006-06-14 12:27:00,211.644,211.666,211.644,211.665,73800000.0
2006-06-14 12:28:00,211.694,211.695,211.64,211.64,43499999.0
2006-06-14 12:29:00,211.651,211.676,211.651,211.67,63900000.0
2006-06-14 12:30:00,211.662,211.678,211.649,211.678,26000000.0
2006-06-14 12:31:00,211.689,211.694,211.67,211.678,68300000.0
2006-06-14 12:32:00,211.695,211.723,211.695,211.712,56700000.0
2006-06-14 12:33:00,211.713,211.744,211.713,211.735,46200001.0
2006-06-14 12:34:00,211.728,211.741,211.714,211.741,26900000.0
2006-06-14 12:35:00,211.753,211.764,211.747,211.753,54100000.0
2006-06-14 12:36:00,211.739,211.756,211.729,211.744,51800000.0
2006-06-14 12:37:00,211.747,211.786,211.731,211.762,58000000.0
2006-06-14 12:38:00,211.748,211.75,211.722,211.738,51400000.0
2006-06-14 12:39:00,211.728,211.769,211.721,211.765,55200000.0
2006-06-14 12:40:00,211.758,211.779,211.739,211.753,20900000.0
2006-06-14 12:41:00,211.757,211.773,211.707,211.707,73300000.0
2006-06-14 12:42:00,211.715,211.745,211.698,211.698,48400000.0
2006-06-14 12:43:00,211.707,211.722,211.701,211.72,53100000.0
2006-06-14 12:44:00,211.72,211.72,211.688,211.691,39300000.0
2006-06-14 12:45:00,211.684,211.703,211.669,211.702,28800000.0
2006-06-14 12:46:00,211.683,211.683,211.657,211.657,54400000.0
2006-06-14 12:47:00,211.66,211.682,211.658,211.682,57000000.0
2006-06-14 12:48:00,211.686,211.7,211.654,211.684,37400000.0
2006-06-14 12:49:00,211.685,211.706,211.661,211.661,40000000.0
2006-06-14 12:50:00,211.678,211.69,211.666,211.683,39300000.0
2006-06-14 12:51:00,211.689,211.707,211.689,211.705,53300000.0
2006-06-14 12:52:00,211.684,211.689,211.684,211.689,13900000.0
2006-06-14 12:53:00,211.679,211.701,211.67,211.67,51100001.0
2006-06-14 12:54:00,211.702,211.708,211.689,211.698,64999999.0
2006-06-14 12:55:00,211.683,211.707,211.682,211.707,71200001.0
2006-06-14 12:56:00,211.696,211.703,211.691,211.691,34500000.0
2006-06-14 12:57:00,211.696,211.696,211.632,211.636,42000000.0
2006-06-14 12:58:00,211.629,211.629,211.605,211.605,58199999.0
2006-06-14 12:59:00,211.614,211.654,211.614,211.639,34800000.0
2006-06-14 13:00:00,211.642,211.664,211.602,211.606,42500000.0
2006-06-14 13:01:00,211.614,211.639,211.606,211.606,14800000.0
2006-06-14 13:02:00,211.599,211.615,211.595,211.61,61399999.0
2006-06-14 13:03:00,211.607,211.639,211.607,211.639,41500000.0
2006-06-14 13:04:00,211.651,211.675,211.647,211.669,56200000.0
2006-06-14 13:05:00,211.684,211.696,211.668,211.695,42300000.0
2006-06-14 13:06:00,211.706,211.725,211.698,211.72,47200000.0
2006-06-14 13:07:00,211.708,211.722,211.699,211.707,45700000.0
2006-06-14 13:08:00,211.693,211.7,211.657,211.657,34700000.0
2006-06-14 13:09:00,211.646,211.671,211.632,211.671,28700000.0
2006-06-14 13:10:00,211.676,211.706,211.676,211.684,63000000.0
2006-06-14 13:11:00,211.692,211.718,211.692,211.702,51900000.0
2006-06-14 13:12:00,211.695,211.702,211.674,211.674,65000000.0
2006-06-14 13:13:00,211.668,211.688,211.668,211.673,27800000.0
2006-06-14 13:14:00,211.675,211.71,211.671,211.71,80199999.0
2006-06-14 13:15:00,211.707,211.72,211.703,211.704,63400000.0
2006-06-14 13:16:00,211.718,211.742,211.718,211.737,66500000.0
2006-06-14 13:17:00,211.726,211.735,211.706,211.706,54800000.0
2006-06-14 13:18:00,211.734,211.771,211.727,211.755,59900000.0
2006-06-14 13:19:00,211.751,211.762,211.735,211.735,37100000.0
2006-06-14 13:20:00,211.761,211.775,211.756,211.757,64500001.0
2006-06-14 13:21:00,211.768,211.804,211.768,211.794,37999999.0
2006-06-14 13:22:00,211.788,211.802,211.779,211.802,62400000.0
2006-06-14 13:23:00,211.805,211.811,211.801,211.803,80000000.0
2006-06-14 13:24:00,211.807,211.807,211.787,211.8,44300000.0
2006-06-14 13:25:00,211.796,211.812,211.788,211.792,60300000.0
2006-06-14 13:26:00,211.8,211.818,211.787,211.787,62200000.0
2006-06-14 13:27:00,211.792,211.833,211.792,211.827,33200000.0
2006-06-14 13:28:00,211.803,211.803,211.77,211.77,30200000.0
2006-06-14 13:29:00,211.746,211.769,211.726,211.769,57500000.0
2006-06-14 13:30:00,211.78,211.811,211.78,211.788,66600000.0
2006-06-14 13:31:00,211.796,211.812,211.783,211.812,45200001.0
2006-06-14 13:32:00,211.823,211.825,211.802,211.81,56100000.0
2006-06-14 13:33:00,211.82,211.82,211.797,211.805,52100000.0
2006-06-14 13:34:00,211.801,211.82,211.801,211.82,28300000.0
2006-06-14 13:35:00,211.83,211.841,211.822,211.828,48299999.0
2006-06-14 13:36:00,211.819,211.839,211.814,211.838,40400000.0
2006-06-14 13:37:00,211.831,211.868,211.831,211.86,62399999.0
2006-06-14 13:38:00,211.854,211.864,211.836,211.843,34200000.0
2006-06-14 13:39:00,211.853,211.853,211.821,211.843,51100000.0
2006-06-14 13:40:00,211.829,211.844,211.816,211.832,50900000.0
2006-06-14 13:41:00,211.826,211.836,211.817,211.831,52700000.0
2006-06-14 13:42:00,211.823,211.827,211.814,211.827,28900000.0
2006-06-14 13:43:00,211.83,211.83,211.796,211.801,35700000.0
2006-06-14 13:44:00,211.805,211.812,211.793,211.808,78500001.0
2006-06-14 13:45:00,211.784,211.802,211.773,211.784,25500000.0
2006-06-14 13:46:00,211.775,211.78,211.767,211.77,63899999.0
2006-06-14 13:47:00,211.768,211.769,211.747,211.747,42600000.0
2006-06-14 13:48:00,211.759,211.779,211.759,211.76,47500000.0
2006-06-14 13:49:00,211.77,211.775,211.765,211.775,34700000.0
2006-06-14 13:50:00,211.776,211.776,211.755,211.76,45300000.0
2006-06-14 13:51:00,211.768,211.778,211.76,211.771,38700000.0
2006-06-14 13:52:00,211.767,211.771,211.762,211.762,41500000.0
2006-06-14 13:53:00,211.747,211.762,211.747,211.756,33600000.0
2006-06-14 13:54:00,211.738,211.753,211.736,211.753,53600001.0
2006-06-14 13:55:00,211.76,211.78,211.753,211.753,44300000.0
2006-06-14 13:56:00,211.741,211.759,211.728,211.728,58399999.0
2006-06-14 13:57:00,211.727,211.731,211.706,211.706,40699999.0
2006-06-14 13:58:00,211.71,211.749,211.7,211.749,40900000.0
2006-06-14 13:59:00,211.741,211.741,211.657,211.657,31500000.0
2006-06-14 14:00:00,211.636,211.663,211.636,211.663,44800000.0
2006-06-14 14:01:00,211.68,211.688,211.663,211.686,22300000.0
2006-06-14 14:02:00,211.705,211.732,211.692,211.728,57300001.0
2006-06-14 14:03:00,211.726,211.77,211.726,211.77,37100000.0
2006-06-14 14:04:00,211.761,211.767,211.751,211.765,49900000.0
2006-06-14 14:05:00,211.76,211.777,211.749,211.777,50300000.0
2006-06-14 14:06:00,211.768,211.782,211.743,211.759,67300002.0
2006-06-14 14:07:00,211.759,211.759,211.732,211.732,31000000.0
2006-06-14 14:08:00,211.737,211.764,211.737,211.748,34700000.0
2006-06-14 14:09:00,211.727,211.733,211.72,211.727,39599999.0
2006-06-14 14:10:00,211.739,211.811,211.739,211.811,37200000.0
2006-06-14 14:11:00,211.838,211.858,211.837,211.852,46400000.0
2006-06-14 14:12:00,211.828,211.828,211.79,211.799,74800002.0
2006-06-14 14:13:00,211.782,211.795,211.763,211.789,60300000.0
2006-06-14 14:14:00,211.803,211.852,211.803,211.852,39200000.0
2006-06-14 14:15:00,211.866,211.871,211.847,211.85,49600000.0
2006-06-14 14:16:00,211.854,211.873,211.835,211.87,40100000.0
2006-06-14 14:17:00,211.865,211.894,211.865,211.894,24600000.0
2006-06-14 14:18:00,211.878,211.878,211.86,211.872,41200000.0
2006-06-14 14:19:00,211.887,211.893,211.854,211.87,37200000.0
2006-06-14 14:20:00,211.876,211.916,211.876,211.916,81900001.0
2006-06-14 14:21:00,211.904,211.925,211.884,211.925,32900000.0
2006-06-14 14:22:00,211.93,212.001,211.93,211.995,105199998.0
2006-06-14 14:23:00,211.99,211.996,211.961,211.996,60000000.0
2006-06-14 14:24:00,211.997,212.029,211.988,212.003,40399999.0
2006-06-14 14:25:00,211.998,211.998,211.952,211.953,65700000.0
2006-06-14 14:26:00,211.953,211.953,211.844,211.844,31400000.0
2006-06-14 14:27:00,211.809,211.809,211.73,211.736,52400000.0
2006-06-14 14:28:00,211.701,211.711,211.681,211.692,79700000.0
2006-06-14 14:29:00,211.64,211.718,211.596,211.702,52900000.0
2006-06-14 14:30:00,211.66,211.66,211.448,211.505,45600000.0
2006-06-14 14:31:00,211.508,211.659,211.506,211.639,54200000.0
2006-06-14 14:32:00,211.672,211.756,211.672,211.749,22800000.0
2006-06-14 14:33:00,211.787,211.844,211.769,211.839,71900000.0
2006-06-14 14:34:00,211.828,211.887,211.801,211.801,59700001.0
2006-06-14 14:35:00,211.783,211.863,211.774,211.801,62300000.0
2006-06-14 14:36:00,211.78,211.794,211.724,211.785,82700001.0
2006-06-14 14:37:00,211.802,211.808,211.754,211.765,29900000.0
2006-06-14 14:38:00,211.772,211.783,211.733,211.766,38200000.0
2006-06-14 14:39:00,211.78,211.801,211.755,211.785,68400001.0
2006-06-14 14:40:00,211.777,211.78,211.727,211.727,60999999.0
2006-06-14 14:41:00,211.729,211.734,211.646,211.646,18400000.0
2006-06-14 14:42:00,211.645,211.718,211.645,211.708,25000000.0
2006-06-14 14:43:00,211.701,211.752,211.698,211.732,51900000.0
2006-06-14 14:44:00,211.738,211.769,211.721,211.769,43500000.0
2006-06-14 14:45:00,211.75,211.777,211.74,211.767,51800000.0
2006-06-14 14:46:00,211.772,211.791,211.745,211.745,40300000.0
2006-06-14 14:47:00,211.76,211.788,211.751,211.782,29600000.0
2006-06-14 14:48:00,211.789,211.818,211.785,211.79,81800000.0
2006-06-14 14:49:00,211.771,211.79,211.748,211.759,44600000.0
2006-06-14 14:50:00,211.738,211.785,211.711,211.785,63300000.0
2006-06-14 14:51:00,211.79,211.805,211.771,211.771,64500000.0
2006-06-14 14:52:00,211.797,211.867,211.797,211.834,26200000.0
2006-06-14 14:53:00,211.847,211.884,211.835,211.854,51500000.0
2006-06-14 14:54:00,211.828,211.87,211.808,211.818,56600000.0
2006-06-14 14:55:00,211.784,211.784,211.741,211.746,42400000.0
2006-06-14 14:56:00,211.744,211.755,211.72,211.721,53100001.0
2006-06-14 14:57:00,211.713,211.734,211.69,211.726,65499999.0
2006-06-14 14:58:00,211.745,211.753,211.706,211.735,69600000.0
2006-06-14 14:59:00,211.724,211.757,211.716,211.757,47100000.0
2006-06-14 15:00:00,211.768,211.784,211.751,211.751,24300000.0
2006-06-14 15:01:00,211.723,211.792,211.723,211.769,51600000.0
2006-06-14 15:02:00,211.75,211.83,211.741,211.83,63600000.0
2006-06-14 15:03:00,211.847,211.88,211.802,211.863,49700000.0
2006-06-14 15:04:00,211.886,211.897,211.822,211.833,22700000.0
2006-06-14 15:05:00,211.811,211.826,211.791,211.791,58500000.0
2006-06-14 15:06:00,211.787,211.799,211.743,211.752,28300000.0
2006-06-14 15:07:00,211.779,211.809,211.761,211.79,48700000.0
2006-06-14 15:08:00,211.791,211.834,211.777,211.825,30900000.0
2006-06-14 15:09:00,211.804,211.824,211.793,211.803,44299999.0
2006-06-14 15:10:00,211.768,211.797,211.754,211.768,55400001.0
2006-06-14 15:11:00,211.747,211.747,211.704,211.73,41500000.0
2006-06-14 15:12:00,211.714,211.714,211.689,211.689,56200000.0
2006-06-14 15:13:00,211.683,211.708,211.676,211.695,61500000.0
2006-06-14 15:14:00,211.687,211.743,211.687,211.743,37300000.0
2006-06-14 15:15:00,211.744,211.751,211.697,211.701,62300000.0
2006-06-14 15:16:00,211.704,211.71,211.689,211.696,51100000.0
2006-06-14 15:17:00,211.684,211.684,211.611,211.611,29600000.0
2006-06-14 15:18:00,211.548,211.577,211.493,211.494,57000000.0
2006-06-14 15:19:00,211.431,211.514,211.419,211.474,50400000.0
2006-06-14 15:20:00,211.478,211.596,211.459,211.596,54499999.0
2006-06-14 15:21:00,211.615,211.629,211.544,211.554,36000000.0
2006-06-14 15:22:00,211.546,211.569,211.5,211.506,22800000.0
2006-06-14 15:23:00,211.502,211.544,211.502,211.523,25500000.0
2006-06-14 15:24:00,211.532,211.532,211.482,211.51,51900001.0
2006-06-14 15:25:00,211.516,211.541,211.508,211.523,63900000.0
2006-06-14 15:26:00,211.525,211.54,211.481,211.522,62300000.0
2006-06-14 15:27:00,211.539,211.606,211.539,211.595,33000000.0
2006-06-14 15:28:00,211.578,211.741,211.578,211.741,39400000.0
2006-06-14 15:29:00,211.749,211.781,211.736,211.736,56800001.0
2006-06-14 15:30:00,211.73,211.73,211.695,211.706,105999999.0
2006-06-14 15:31:00,211.701,211.754,211.681,211.754,40300000.0
2006-06-14 15:32:00,211.791,211.832,211.791,211.805,17600000.0
2006-06-14 15:33:00,211.808,211.808,211.761,211.784,84800000.0
2006-06-14 15:34:00,211.761,211.784,211.737,211.737,69300000.0
2006-06-14 15:35:00,211.735,211.735,211.677,211.677,58400001.0
2006-06-14 15:36:00,211.672,211.672,211.636,211.636,80699999.0
2006-06-14 15:37:00,211.603,211.623,211.584,211.597,45300000.0
2006-06-14 15:38:00,211.597,211.597,211.566,211.583,57399999.0
2006-06-14 15:39:00,211.586,211.651,211.586,211.638,40200001.0
2006-06-14 15:40:00,211.652,211.666,211.621,211.66,52900000.0
2006-06-14 15:41:00,211.679,211.679,211.631,211.642,80000000.0
2006-06-14 15:42:00,211.665,211.701,211.665,211.686,22100000.0
2006-06-14 15:43:00,211.692,211.692,211.648,211.648,48100000.0
2006-06-14 15:44:00,211.656,211.666,211.609,211.609,59400000.0
2006-06-14 15:45:00,211.593,211.635,211.593,211.623,29200000.0
2006-06-14 15:46:00,211.653,211.675,211.634,211.658,50200000.0
2006-06-14 15:47:00,211.668,211.704,211.668,211.689,82200000.0
2006-06-14 15:48:00,211.689,211.702,211.665,211.681,70000000.0
2006-06-14 15:49:00,211.687,211.713,211.687,211.713,78400001.0
2006-06-14 15:50:00,211.704,211.722,211.691,211.722,17600000.0
2006-06-14 15:51:00,211.728,211.779,211.695,211.779,55300000.0
2006-06-14 15:52:00,211.797,211.832,211.787,211.787,37000000.0
2006-06-14 15:53:00,211.812,211.857,211.812,211.846,22800000.0
2006-06-14 15:54:00,211.852,211.852,211.808,211.841,90700000.0
2006-06-14 15:55:00,211.839,211.861,211.819,211.861,35400000.0
2006-06-14 15:56:00,211.853,211.853,211.801,211.82,17200000.0
2006-06-14 15:57:00,211.822,211.845,211.82,211.835,41400000.0
2006-06-14 15:58:00,211.817,211.828,211.791,211.791,53599999.0
2006-06-14 15:59:00,211.804,211.814,211.785,211.812,53800000.0
2006-06-14 16:00:00,211.885,211.914,211.852,211.912,41900000.0
2006-06-14 16:01:00,211.933,211.953,211.905,211.916,53600000.0
2006-06-14 16:02:00,211.908,211.947,211.893,211.928,68200000.0
2006-06-14 16:03:00,211.919,211.956,211.915,211.956,19300000.0
2006-06-14 16:04:00,211.979,211.979,211.917,211.917,20900000.0
2006-06-14 16:05:00,211.919,211.925,211.882,211.891,53200001.0
2006-06-14 16:06:00,211.902,211.937,211.902,211.925,34300000.0
2006-06-14 16:07:00,211.91,211.938,211.884,211.884,48000000.0
2006-06-14 16:08:00,211.871,211.915,211.871,211.907,44600000.0
2006-06-14 16:09:00,211.894,211.902,211.874,211.89,50600001.0
2006-06-14 16:10:00,211.878,211.916,211.874,211.916,26000000.0
2006-06-14 16:11:00,211.91,211.91,211.868,211.871,28800000.0
2006-06-14 16:12:00,211.897,211.914,211.896,211.9,51399999.0
2006-06-14 16:13:00,211.899,211.934,211.894,211.934,36500000.0
2006-06-14 16:14:00,211.928,211.971,211.918,211.957,43500000.0
2006-06-14 16:15:00,211.957,211.969,211.94,211.952,37800000.0
2006-06-14 16:16:00,211.941,211.964,211.941,211.943,23100000.0
2006-06-14 16:17:00,211.917,211.941,211.914,211.934,51900000.0
2006-06-14 16:18:00,211.929,211.949,211.918,211.918,60100000.0
2006-06-14 16:19:00,211.928,211.957,211.923,211.955,62400000.0
2006-06-14 16:20:00,211.963,211.995,211.951,211.995,46500000.0
2006-06-14 16:21:00,212.0,212.013,211.971,211.996,40400000.0
2006-06-14 16:22:00,212.011,212.023,211.978,212.012,80200000.0
2006-06-14 16:23:00,212.023,212.023,211.997,212.001,82300000.0
2006-06-14 16:24:00,212.005,212.027,211.991,212.007,42499999.0
2006-06-14 16:25:00,212.002,212.005,211.974,211.999,45500001.0
2006-06-14 16:26:00,211.975,211.978,211.895,211.895,58600000.0
2006-06-14 16:27:00,211.881,211.925,211.878,211.925,38500000.0
2006-06-14 16:28:00,211.922,211.924,211.896,211.907,57100000.0
2006-06-14 16:29:00,211.907,211.94,211.902,211.932,55900000.0
2006-06-14 16:30:00,211.918,211.942,211.915,211.932,55500000.0
2006-06-14 16:31:00,211.924,211.924,211.893,211.921,43100000.0
2006-06-14 16:32:00,211.911,211.92,211.887,211.9,58400000.0
2006-06-14 16:33:00,211.912,211.934,211.912,211.929,17100000.0
2006-06-14 16:34:00,211.922,211.937,211.918,211.937,56299999.0
2006-06-14 16:35:00,211.92,211.938,211.916,211.926,46800000.0
2006-06-14 16:36:00,211.931,211.939,211.916,211.924,28700000.0
2006-06-14 16:37:00,211.906,211.913,211.866,211.888,76000001.0
2006-06-14 16:38:00,211.866,211.878,211.848,211.851,34000000.0
2006-06-14 16:39:00,211.852,211.872,211.835,211.835,75899999.0
2006-06-14 16:40:00,211.837,211.869,211.837,211.855,25800000.0
2006-06-14 16:41:00,211.863,211.884,211.856,211.865,81100001.0
2006-06-14 16:42:00,211.873,211.908,211.864,211.904,20400000.0
2006-06-14 16:43:00,211.901,211.907,211.886,211.886,25500000.0
2006-06-14 16:44:00,211.869,211.886,211.862,211.882,40900000.0
2006-06-14 16:45:00,211.866,211.884,211.85,211.857,75100000.0
2006-06-14 16:46:00,211.846,211.878,211.846,211.86,82200000.0
2006-06-14 16:47:00,211.855,211.894,211.855,211.894,72900001.0
2006-06-14 16:48:00,211.895,211.925,211.878,211.924,33300000.0
2006-06-14 16:49:00,211.95,211.971,211.946,211.953,30800000.0
2006-06-14 16:50:00,211.953,211.961,211.928,211.932,47500000.0
2006-06-14 16:51:00,211.949,211.996,211.929,211.994,65300000.0
2006-06-14 16:52:00,211.994,212.057,211.983,212.014,85400000.0
2006-06-14 16:53:00,212.001,212.037,212.001,212.014,67400000.0
2006-06-14 16:54:00,212.012,212.046,212.012,212.019,60000000.0
2006-06-14 16:55:00,212.019,212.054,212.019,212.054,74699999.0
2006-06-14 16:56:00,212.06,212.08,212.024,212.024,68000001.0
2006-06-14 16:57:00,212.004,212.024,211.971,211.971,44900000.0
2006-06-14 16:58:00,211.984,211.988,211.932,211.932,36600000.0
2006-06-14 16:59:00,211.919,211.979,211.918,211.979,75199999.0
2006-06-14 17:00:00,212.016,212.041,212.008,212.013,69800000.0
2006-06-14 17:01:00,212.013,212.029,211.982,211.982,51400000.0
2006-06-14 17:02:00,211.984,211.995,211.958,211.962,57300001.0
2006-06-14 17:03:00,211.964,211.99,211.964,211.966,71900001.0
2006-06-14 17:04:00,211.976,211.976,211.94,211.94,77500000.0
2006-06-14 17:05:00,211.943,211.98,211.943,211.96,36900000.0
2006-06-14 17:06:00,211.966,211.966,211.915,211.95,38400000.0
2006-06-14 17:07:00,211.961,211.986,211.961,211.983,28599999.0
2006-06-14 17:08:00,211.977,212.002,211.973,212.002,21300000.0
2006-06-14 17:09:00,211.992,212.012,211.987,211.99,34200000.0
2006-06-14 17:10:00,211.989,212.065,211.989,212.038,36100000.0
2006-06-14 17:11:00,212.051,212.07,212.041,212.058,63100000.0
2006-06-14 17:12:00,212.059,212.102,212.059,212.102,33300001.0
2006-06-14 17:13:00,212.119,212.149,212.114,212.127,67200001.0
2006-06-14 17:14:00,212.136,212.136,212.11,212.11,7500000.0
2006-06-14 17:15:00,212.101,212.12,212.08,212.09,68200000.0
2006-06-14 17:16:00,212.065,212.065,212.028,212.028,42500000.0
2006-06-14 17:17:00,212.009,212.043,212.009,212.026,42299999.0
2006-06-14 17:18:00,212.014,212.037,212.003,212.035,52600000.0
2006-06-14 17:19:00,212.059,212.059,212.023,212.046,87099999.0
2006-06-14 17:20:00,212.055,212.075,212.029,212.029,37700000.0
2006-06-14 17:21:00,212.039,212.05,212.025,212.05,37000000.0
2006-06-14 17:22:00,212.04,212.042,212.03,212.03,10500000.0
2006-06-14 17:23:00,212.037,212.069,212.037,212.059,51100000.0
2006-06-14 17:24:00,212.069,212.08,212.049,212.049,46799999.0
2006-06-14 17:25:00,212.024,212.053,212.017,212.036,29900000.0
2006-06-14 17:26:00,212.028,212.028,211.973,211.973,68699999.0
2006-06-14 17:27:00,211.957,211.976,211.957,211.976,66900000.0
2006-06-14 17:28:00,211.972,211.972,211.94,211.94,31500000.0
2006-06-14 17:29:00,211.956,211.956,211.938,211.949,42500000.0
2006-06-14 17:30:00,211.938,211.965,211.938,211.965,82599999.0
2006-06-14 17:31:00,211.952,211.97,211.928,211.928,41900000.0
2006-06-14 17:32:00,211.922,211.933,211.913,211.913,32700001.0
2006-06-14 17:33:00,211.908,211.961,211.908,211.961,39500000.0
2006-06-14 17:34:00,211.974,212.023,211.974,212.023,25700000.0
2006-06-14 17:35:00,212.01,212.011,211.984,211.994,46300000.0
2006-06-14 17:36:00,211.983,211.999,211.957,211.971,86800002.0
2006-06-14 17:37:00,211.961,212.001,211.95,212.001,43400000.0
2006-06-14 17:38:00,211.991,212.014,211.991,212.013,59199999.0
2006-06-14 17:39:00,212.017,212.057,212.017,212.057,42700000.0
2006-06-14 17:40:00,212.04,212.04,211.989,211.989,31100000.0
2006-06-14 17:41:00,211.997,212.008,211.992,212.008,86200000.0
2006-06-14 17:42:00,212.021,212.042,212.014,212.042,49799999.0
2006-06-14 17:43:00,212.044,212.044,212.001,212.02,37500000.0
2006-06-14 17:44:00,212.016,212.042,212.006,212.038,53200000.0
2006-06-14 17:45:00,212.042,212.056,212.024,212.041,38800000.0
2006-06-14 17:46:00,212.051,212.109,212.051,212.063,36800000.0
2006-06-14 17:47:00,212.085,212.096,212.064,212.096,68800000.0
2006-06-14 17:48:00,212.115,212.151,212.115,212.138,65400001.0
2006-06-14 17:49:00,212.15,212.338,212.132,212.333,53000000.0
2006-06-14 17:50:00,212.331,212.331,212.265,212.273,44100000.0
2006-06-14 17:51:00,212.291,212.34,212.291,212.301,43000000.0
2006-06-14 17:52:00,212.296,212.321,212.296,212.32,41200000.0
2006-06-14 17:53:00,212.311,212.338,212.299,212.338,53900001.0
2006-06-14 17:54:00,212.349,212.37,212.321,212.326,67200000.0
2006-06-14 17:55:00,212.322,212.385,212.322,212.385,18000000.0
2006-06-14 17:56:00,212.377,212.377,212.352,212.352,39800000.0
2006-06-14 17:57:00,212.342,212.354,212.335,212.335,32700000.0
2006-06-14 17:58:00,212.328,212.357,212.31,212.325,56199999.0
2006-06-14 17:59:00,212.318,212.318,212.289,212.303,47900000.0
2006-06-14 18:00:00,212.32,212.321,212.303,212.308,79300000.0
2006-06-14 18:01:00,212.331,212.337,212.301,212.323,502600002.0
2006-06-14 18:02:00,212.322,212.322,212.253,212.27,828599997.0
2006-06-14 18:03:00,212.267,212.267,212.214,212.214,663000001.0
2006-06-14 18:04:00,212.214,212.232,212.194,212.212,598699998.0
2006-06-14 18:05:00,212.236,212.261,212.225,212.23,698999996.0
2006-06-14 18:06:00,212.209,212.249,212.209,212.227,610600004.0
2006-06-14 18:07:00,212.232,212.258,212.223,212.234,712100000.0
2006-06-14 18:08:00,212.24,212.267,212.227,212.25,614100002.0
2006-06-14 18:09:00,212.24,212.255,212.192,212.246,521600003.0
2006-06-14 18:10:00,212.248,212.248,212.204,212.208,511900000.0
2006-06-14 18:11:00,212.203,212.227,212.188,212.209,373400002.0
2006-06-14 18:12:00,212.213,212.243,212.21,212.236,281099999.0
2006-06-14 18:13:00,212.239,212.257,212.221,212.235,433400001.0
2006-06-14 18:14:00,212.24,212.297,212.226,212.245,517799999.0
2006-06-14 18:15:00,212.251,212.272,212.233,212.242,596699997.0
2006-06-14 18:16:00,212.245,212.283,212.24,212.281,635300000.0
2006-06-14 18:17:00,212.283,212.291,212.231,212.232,255300001.0
2006-06-14 18:18:00,212.233,212.3,212.204,212.291,450800000.0
2006-06-14 18:19:00,212.294,212.327,212.292,212.295,653999998.0
2006-06-14 18:20:00,212.284,212.326,212.271,212.28,571099999.0
2006-06-14 18:21:00,212.281,212.317,212.279,212.297,513900000.0
2006-06-14 18:22:00,212.297,212.338,212.297,212.31,527899995.0
2006-06-14 18:23:00,212.316,212.362,212.314,212.351,841200002.0
2006-06-14 18:24:00,212.34,212.373,212.333,212.349,614800000.0
2006-06-14 18:25:00,212.362,212.388,212.334,212.35,562100002.0
2006-06-14 18:26:00,212.343,212.357,212.324,212.337,292600000.0
2006-06-14 18:27:00,212.335,212.36,212.32,212.331,431699999.0
2006-06-14 18:28:00,212.334,212.347,212.315,212.317,400500000.0
2006-06-14 18:29:00,212.319,212.319,212.237,212.237,508799998.0
2006-06-14 18:30:00,212.24,212.291,212.24,212.276,257000000.0
2006-06-14 18:31:00,212.275,212.284,212.254,212.257,351800000.0
2006-06-14 18:32:00,212.258,212.275,212.239,212.257,475999998.0
2006-06-14 18:33:00,212.268,212.296,212.26,212.272,450200003.0
2006-06-14 18:34:00,212.284,212.306,212.276,212.287,545400000.0
2006-06-14 18:35:00,212.28,212.304,212.271,212.28,423500000.0
2006-06-14 18:36:00,212.281,212.308,212.278,212.295,314899999.0
2006-06-14 18:37:00,212.3,212.3,212.248,212.248,161800000.0
2006-06-14 18:38:00,212.254,212.267,212.244,212.263,197199999.0
2006-06-14 18:39:00,212.275,212.293,212.264,212.286,125599999.0
2006-06-14 18:40:00,212.277,212.296,212.265,212.265,294000000.0
2006-06-14 18:41:00,212.225,212.293,212.225,212.293,264900000.0
2006-06-14 18:42:00,212.302,212.312,212.295,212.303,221699999.0
2006-06-14 18:43:00,212.298,212.323,212.286,212.286,112000000.0
2006-06-14 18:44:00,212.284,212.302,212.277,212.278,319400003.0
2006-06-14 18:45:00,212.275,212.3,212.273,212.281,179800000.0
2006-06-14 18:46:00,212.271,212.286,212.251,212.251,181500000.0
2006-06-14 18:47:00,212.249,212.274,212.249,212.262,79600000.0
2006-06-14 18:48:00,212.284,212.324,212.284,212.324,165100000.0
2006-06-14 18:49:00,212.302,212.304,212.254,212.256,166200000.0
2006-06-14 18:50:00,212.264,212.285,212.249,212.285,268300000.0
2006-06-14 18:51:00,212.28,212.281,212.257,212.265,227899999.0
2006-06-14 18:52:00,212.26,212.271,212.236,212.249,265600000.0
2006-06-14 18:53:00,212.255,212.263,212.246,212.248,243300000.0
2006-06-14 18:54:00,212.257,212.258,212.233,212.255,184600000.0
2006-06-14 18:55:00,212.267,212.28,212.251,212.252,315599998.0
2006-06-14 18:56:00,212.271,212.292,212.271,212.292,48700000.0
2006-06-14 18:57:00,212.295,212.296,212.28,212.289,189200001.0
2006-06-14 18:58:00,212.289,212.299,212.276,212.293,335900000.0
2006-06-14 18:59:00,212.287,212.309,212.287,212.288,239400000.0
2006-06-14 19:00:00,212.273,212.287,212.267,212.271,92199999.0
2006-06-14 19:01:00,212.257,212.275,212.247,212.268,86700001.0
2006-06-14 19:02:00,212.268,212.277,212.26,212.263,205400000.0
2006-06-14 19:03:00,212.268,212.285,212.268,212.268,252800001.0
2006-06-14 19:04:00,212.277,212.301,212.273,212.301,173600000.0
2006-06-14 19:05:00,212.302,212.302,212.284,212.298,134500000.0
2006-06-14 19:06:00,212.305,212.334,212.295,212.334,340800002.0
2006-06-14 19:07:00,212.338,212.338,212.29,212.29,339699999.0
2006-06-14 19:08:00,212.287,212.326,212.282,212.325,406900002.0
2006-06-14 19:09:00,212.325,212.325,212.293,212.318,171600001.0
2006-06-14 19:10:00,212.326,212.334,212.309,212.334,136499999.0
2006-06-14 19:11:00,212.315,212.315,212.286,212.29,36400000.0
2006-06-14 19:12:00,212.29,212.299,212.275,212.299,80400000.0
2006-06-14 19:13:00,212.31,212.31,212.282,212.289,121600000.0
2006-06-14 19:14:00,212.281,212.304,212.28,212.282,214500000.0
2006-06-14 19:15:00,212.283,212.283,212.267,212.272,264700000.0
2006-06-14 19:16:00,212.27,212.27,212.251,212.252,52900000.0
2006-06-14 19:17:00,212.273,212.289,212.265,212.285,115500000.0
2006-06-14 19:18:00,212.28,212.295,212.27,212.28,164900000.0
2006-06-14 19:19:00,212.278,212.291,212.258,212.269,190499999.0
2006-06-14 19:20:00,212.268,212.282,212.251,212.264,190900001.0
2006-06-14 19:21:00,212.249,212.291,212.241,212.279,156299998.0
2006-06-14 19:22:00,212.286,212.308,212.279,212.288,109200000.0
2006-06-14 19:23:00,212.278,212.291,212.231,212.231,432699999.0
2006-06-14 19:24:00,212.228,212.251,212.228,212.241,169400000.0
2006-06-14 19:25:00,212.232,212.233,212.203,212.215,196900000.0
2006-06-14 19:26:00,212.209,212.231,212.194,212.208,440399999.0
2006-06-14 19:27:00,212.204,212.233,212.201,212.216,262700001.0
2006-06-14 19:28:00,212.217,212.217,212.172,212.196,241900000.0
2006-06-14 19:29:00,212.195,212.195,212.172,212.172,55400000.0
2006-06-14 19:30:00,212.163,212.186,212.163,212.18,304000002.0
2006-06-14 19:31:00,212.175,212.192,212.175,212.182,135499999.0
2006-06-14 19:32:00,212.178,212.183,212.163,212.163,383800003.0
2006-06-14 19:33:00,212.158,212.158,212.127,212.136,177900001.0
2006-06-14 19:34:00,212.135,212.155,212.124,212.147,248600000.0
2006-06-14 19:35:00,212.148,212.205,212.148,212.174,279600000.0
2006-06-14 19:36:00,212.181,212.183,212.159,212.168,198800001.0
2006-06-14 19:37:00,212.179,212.188,212.177,212.188,71800000.0
2006-06-14 19:38:00,212.19,212.196,212.165,212.165,185499999.0
2006-06-14 19:39:00,212.179,212.203,212.178,212.184,162300000.0
2006-06-14 19:40:00,212.193,212.2,212.174,212.188,289000001.0
2006-06-14 19:41:00,212.193,212.194,212.145,212.184,361800004.0
2006-06-14 19:42:00,212.193,212.207,212.183,212.207,160499999.0
2006-06-14 19:43:00,212.203,212.228,212.186,212.204,46200000.0
2006-06-14 19:44:00,212.199,212.221,212.188,212.208,191800000.0
2006-06-14 19:45:00,212.213,212.283,212.191,212.264,133499999.0
2006-06-14 19:46:00,212.28,212.293,212.242,212.281,138999999.0
2006-06-14 19:47:00,212.273,212.292,212.254,212.262,59000000.0
2006-06-14 19:48:00,212.233,212.254,212.185,212.185,201900000.0
2006-06-14 19:49:00,212.17,212.202,212.17,212.191,171200000.0
2006-06-14 19:50:00,212.189,212.2,212.181,212.194,110500001.0
2006-06-14 19:51:00,212.196,212.207,212.173,212.176,165499999.0
2006-06-14 19:52:00,212.175,212.175,212.146,212.146,141100000.0
2006-06-14 19:53:00,212.155,212.162,212.141,212.152,116499999.0
2006-06-14 19:54:00,212.154,212.177,212.148,212.17,158500000.0
2006-06-14 19:55:00,212.175,212.198,212.175,212.18,70900000.0
2006-06-14 19:56:00,212.189,212.219,212.186,212.209,111600000.0
2006-06-14 19:57:00,212.21,212.227,212.205,212.22,173700000.0
2006-06-14 19:58:00,212.21,212.214,212.172,212.172,334400000.0
2006-06-14 19:59:00,212.185,212.209,212.185,212.185,213700000.0
2006-06-14 20:00:00,212.189,212.234,212.182,212.211,69500000.0
2006-06-14 20:01:00,212.214,212.279,212.209,212.22,125400001.0
2006-06-14 20:02:00,212.215,212.237,212.203,212.228,166099999.0
2006-06-14 20:03:00,212.224,212.261,212.21,212.216,123800002.0
2006-06-14 20:04:00,212.218,212.251,212.218,212.227,169399999.0
2006-06-14 20:05:00,212.227,212.26,212.221,212.254,94500000.0
2006-06-14 20:06:00,212.26,212.279,212.241,212.265,204400001.0
2006-06-14 20:07:00,212.273,212.302,212.25,212.302,201399998.0
2006-06-14 20:08:00,212.312,212.336,212.279,212.302,176499999.0
2006-06-14 20:09:00,212.306,212.315,212.277,212.295,124399999.0
2006-06-14 20:10:00,212.294,212.294,212.238,212.246,200400000.0
2006-06-14 20:11:00,212.245,212.254,212.199,212.227,263800001.0
2006-06-14 20:12:00,212.229,212.257,212.222,212.227,436100000.0
2006-06-14 20:13:00,212.227,212.255,212.22,212.227,202000001.0
2006-06-14 20:14:00,212.224,212.234,212.184,212.184,184000000.0
2006-06-14 20:15:00,212.187,212.201,212.159,212.159,236899999.0
2006-06-14 20:16:00,212.16,212.206,212.16,212.18,153100000.0
2006-06-14 20:17:00,212.193,212.217,212.193,212.193,43400000.0
2006-06-14 20:18:00,212.182,212.182,212.155,212.155,109900000.0
2006-06-14 20:19:00,212.166,212.175,212.148,212.163,187500001.0
2006-06-14 20:20:00,212.151,212.159,212.13,212.153,317499997.0
2006-06-14 20:21:00,212.162,212.254,212.162,212.215,110900000.0
2006-06-14 20:22:00,212.225,212.247,212.179,212.215,167300001.0
2006-06-14 20:23:00,212.21,212.21,212.175,212.18,186800000.0
2006-06-14 20:24:00,212.172,212.184,212.15,212.157,186300001.0
2006-06-14 20:25:00,212.155,212.169,212.141,212.157,320000000.0
2006-06-14 20:26:00,212.163,212.178,212.133,212.16,350699998.0
2006-06-14 20:27:00,212.162,212.189,212.156,212.189,170700001.0
2006-06-14 20:28:00,212.188,212.188,212.156,212.157,384600000.0
2006-06-14 20:29:00,212.163,212.173,212.136,212.136,552200005.0
2006-06-14 20:30:00,212.126,212.135,212.088,212.099,533599999.0
2006-06-14 20:31:00,212.102,212.115,212.079,212.085,463100002.0
2006-06-14 20:32:00,212.086,212.103,212.074,212.077,545300003.0
2006-06-14 20:33:00,212.077,212.145,212.077,212.145,218000000.0
2006-06-14 20:34:00,212.139,212.139,212.063,212.091,164600000.0
2006-06-14 20:35:00,212.08,212.103,212.08,212.098,112100001.0
2006-06-14 20:36:00,212.099,212.099,212.065,212.085,148900000.0
2006-06-14 20:37:00,212.079,212.086,212.058,212.077,105900001.0
2006-06-14 20:38:00,212.079,212.092,212.064,212.088,284500002.0
2006-06-14 20:39:00,212.103,212.115,212.098,212.104,167900001.0
2006-06-14 20:40:00,212.122,212.152,212.121,212.148,350600001.0
2006-06-14 20:41:00,212.146,212.146,212.108,212.108,197200001.0
2006-06-14 20:42:00,212.082,212.094,212.038,212.038,183300000.0
2006-06-14 20:43:00,212.041,212.065,212.041,212.053,310300000.0
2006-06-14 20:44:00,212.048,212.055,211.984,212.0,314200000.0
2006-06-14 20:45:00,211.995,212.015,211.944,211.944,204499999.0
2006-06-14 20:46:00,211.93,211.931,211.873,211.894,226800001.0
2006-06-14 20:47:00,211.896,211.949,211.896,211.935,237900000.0
2006-06-14 20:48:00,211.957,211.983,211.933,211.972,285799998.0
2006-06-14 20:49:00,211.998,212.058,211.998,212.041,99599999.0
2006-06-14 20:50:00,212.045,212.055,212.025,212.032,414000000.0
2006-06-14 20:51:00,212.018,212.018,211.957,211.958,154800000.0
2006-06-14 20:52:00,211.959,211.992,211.959,211.973,112700000.0
2006-06-14 20:53:00,211.966,212.014,211.966,212.014,209700000.0
2006-06-14 20:54:00,212.019,212.019,211.975,211.975,138500002.0
2006-06-14 20:55:00,211.979,211.998,211.973,211.985,258800000.0
2006-06-14 20:56:00,211.984,211.997,211.968,211.982,158600000.0
2006-06-14 20:57:00,211.978,211.988,211.967,211.981,369499999.0
2006-06-14 20:58:00,211.978,211.993,211.968,211.98,263999998.0
2006-06-14 20:59:00,211.981,211.981,211.955,211.967,467900000.0
2006-06-14 21:00:00,211.965,211.967,211.923,211.942,469999999.0
2006-06-14 21:01:00,211.95,211.982,211.946,211.971,430300001.0
2006-06-14 21:02:00,211.979,211.999,211.964,211.986,213400000.0
2006-06-14 21:03:00,211.986,212.006,211.985,211.99,236300000.0
2006-06-14 21:04:00,212.006,212.025,212.006,212.025,126499998.0
2006-06-14 21:05:00,212.025,212.04,212.006,212.017,84900000.0
2006-06-14 21:06:00,212.018,212.018,211.958,211.981,186000001.0
2006-06-14 21:07:00,211.994,212.008,211.957,211.957,244199998.0
2006-06-14 21:08:00,211.953,211.987,211.953,211.968,191000002.0
2006-06-14 21:09:00,211.968,211.978,211.953,211.953,78400000.0
2006-06-14 21:10:00,211.951,211.987,211.951,211.985,98099999.0
2006-06-14 21:11:00,211.994,212.026,211.99,212.0,90200000.0
2006-06-14 21:12:00,211.998,212.012,211.998,212.009,48500000.0
2006-06-14 21:13:00,212.019,212.022,211.995,212.003,201800001.0
2006-06-14 21:14:00,211.992,211.994,211.97,211.97,332000003.0
2006-06-14 21:15:00,211.969,211.975,211.956,211.963,264199999.0
2006-06-14 21:16:00,211.96,211.977,211.956,211.962,99100001.0
2006-06-14 21:17:00,211.978,212.057,211.978,212.048,240800002.0
2006-06-14 21:18:00,212.047,212.049,212.015,212.038,140699999.0
2006-06-14 21:19:00,212.041,212.053,212.032,212.048,270499999.0
2006-06-14 21:20:00,212.043,212.043,212.013,212.042,250700000.0
2006-06-14 21:21:00,212.04,212.047,212.025,212.038,230500001.0
2006-06-14 21:22:00,212.041,212.077,212.037,212.037,206300001.0
2006-06-14 21:23:00,212.038,212.067,212.038,212.067,128500001.0
2006-06-14 21:24:00,212.064,212.066,212.035,212.035,148400000.0
2006-06-14 21:25:00,212.037,212.057,212.036,212.056,304000002.0
2006-06-14 21:26:00,212.055,212.055,212.031,212.031,123399999.0
2006-06-14 21:27:00,212.043,212.049,212.036,212.043,136500000.0
2006-06-14 21:28:00,212.053,212.058,212.044,212.048,146299999.0
2006-06-14 21:29:00,212.046,212.051,212.019,212.023,76000000.0
2006-06-14 21:30:00,212.017,212.033,211.994,211.994,96700001.0
2006-06-14 21:31:00,211.962,211.989,211.962,211.98,92600000.0
2006-06-14 21:32:00,211.977,211.983,211.962,211.982,120200000.0
2006-06-14 21:33:00,211.978,211.99,211.961,211.963,196300002.0
2006-06-14 21:34:00,211.964,211.967,211.948,211.967,111900000.0
2006-06-14 21:35:00,211.966,211.973,211.966,211.97,41800000.0
2006-06-14 21:36:00,211.985,211.985,211.98,211.98,80300000.0
2006-06-14 21:37:00,211.983,212.006,211.983,211.991,138100000.0
2006-06-14 21:38:00,211.986,212.013,211.986,211.998,62299999.0
2006-06-14 21:39:00,211.998,211.998,211.993,211.997,76999998.0
2006-06-14 21:40:00,212.002,212.015,211.994,212.015,30800000.0
2006-06-14 21:41:00,212.027,212.05,212.011,212.025,54300000.0
2006-06-14 21:42:00,212.03,212.031,212.01,212.018,124300000.0
2006-06-14 21:43:00,212.016,212.038,212.007,212.027,58900000.0
2006-06-14 21:44:00,212.033,212.072,212.033,212.072,239600000.0
2006-06-14 21:45:00,212.077,212.1,212.03,212.03,100200000.0
2006-06-14 21:46:00,212.02,212.031,212.016,212.025,118800000.0
2006-06-14 21:47:00,212.034,212.049,212.028,212.04,78200000.0
2006-06-14 21:48:00,212.035,212.038,212.019,212.038,159700000.0
2006-06-14 21:49:00,212.028,212.038,212.02,212.023,50999999.0
2006-06-14 21:50:00,212.043,212.043,211.988,212.008,57300000.0
2006-06-14 21:51:00,212.015,212.015,211.99,212.007,101000001.0
2006-06-14 21:52:00,211.998,212.016,211.953,211.991,55400000.0
2006-06-14 21:53:00,211.999,211.999,211.983,211.995,40899999.0
2006-06-14 21:54:00,211.978,211.978,211.895,211.906,42200000.0
2006-06-14 21:55:00,211.886,211.9,211.871,211.871,66100000.0
2006-06-14 21:56:00,211.876,211.902,211.876,211.879,30500000.0
2006-06-14 21:57:00,211.877,211.927,211.877,211.911,55600000.0
2006-06-14 21:58:00,211.886,211.905,211.866,211.875,46800000.0
2006-06-14 21:59:00,211.891,211.907,211.862,211.862,260400000.0
2006-06-14 22:00:00,211.845,211.884,211.845,211.863,176900001.0
2006-06-14 22:01:00,211.874,211.895,211.864,211.895,193200002.0
2006-06-14 22:02:00,211.889,211.898,211.879,211.888,387500002.0
2006-06-14 22:03:00,211.887,211.887,211.832,211.832,53500000.0
2006-06-14 22:04:00,211.829,211.861,211.829,211.833,169000001.0
2006-06-14 22:05:00,211.829,211.872,211.829,211.868,75300000.0
2006-06-14 22:06:00,211.854,211.868,211.848,211.867,42400000.0
2006-06-14 22:07:00,211.87,211.906,211.87,211.896,54400000.0
2006-06-14 22:08:00,211.902,211.902,211.877,211.882,41800000.0
2006-06-14 22:09:00,211.888,211.902,211.888,211.893,44200000.0
2006-06-14 22:10:00,211.883,211.883,211.87,211.873,19800000.0
2006-06-14 22:11:00,211.864,211.884,211.847,211.847,84000000.0
2006-06-14 22:12:00,211.823,211.823,211.768,211.775,105299999.0
2006-06-14 22:13:00,211.769,211.769,211.729,211.752,54600001.0
2006-06-14 22:14:00,211.771,211.791,211.771,211.785,21200000.0
2006-06-14 22:15:00,211.795,211.829,211.795,211.809,205699999.0
2006-06-14 22:16:00,211.808,211.815,211.786,211.805,157400000.0
2006-06-14 22:17:00,211.812,211.83,211.809,211.815,90000000.0
2006-06-14 22:18:00,211.814,211.83,211.796,211.83,82200000.0
2006-06-14 22:19:00,211.831,211.838,211.819,211.83,65500000.0
2006-06-14 22:20:00,211.84,211.84,211.828,211.84,44500000.0
2006-06-14 22:21:00,211.84,211.85,211.832,211.832,37299999.0
2006-06-14 22:22:00,211.835,211.84,211.83,211.83,53500000.0
2006-06-14 22:23:00,211.832,211.837,211.817,211.817,75500000.0
2006-06-14 22:24:00,211.828,211.833,211.802,211.833,59999999.0
2006-06-14 22:25:00,211.819,211.828,211.806,211.828,70600001.0
2006-06-14 22:26:00,211.825,211.825,211.796,211.818,27600000.0
2006-06-14 22:27:00,211.83,211.867,211.83,211.84,213400000.0
2006-06-14 22:28:00,211.849,211.849,211.821,211.825,24400000.0
2006-06-14 22:29:00,211.842,211.857,211.841,211.85,202599999.0
2006-06-14 22:30:00,211.852,211.866,211.852,211.865,64900000.0
2006-06-14 22:31:00,211.867,211.871,211.863,211.871,58599999.0
2006-06-14 22:32:00,211.868,211.905,211.866,211.905,126100000.0
2006-06-14 22:33:00,211.914,211.914,211.886,211.887,219400002.0
2006-06-14 22:34:00,211.882,211.891,211.872,211.882,309100001.0
2006-06-14 22:35:00,211.895,211.903,211.889,211.889,66200000.0
2006-06-14 22:36:00,211.89,211.917,211.889,211.89,94200001.0
2006-06-14 22:37:00,211.904,211.937,211.904,211.937,70300001.0
2006-06-14 22:38:00,211.971,211.979,211.956,211.956,29999999.0
2006-06-14 22:39:00,211.943,211.952,211.937,211.937,66000000.0
2006-06-14 22:40:00,211.94,211.95,211.935,211.935,83700001.0
2006-06-14 22:41:00,211.943,211.95,211.923,211.95,70000000.0
2006-06-14 22:42:00,211.957,211.957,211.937,211.937,24200000.0
2006-06-14 22:43:00,211.938,211.938,211.909,211.925,70900000.0
2006-06-14 22:44:00,211.931,211.935,211.916,211.922,131900000.0
2006-06-14 22:45:00,211.93,211.932,211.908,211.914,138900002.0
2006-06-14 22:46:00,211.901,211.908,211.899,211.906,42900000.0
2006-06-14 22:47:00,211.908,211.945,211.908,211.935,76200000.0
2006-06-14 22:48:00,211.95,211.95,211.916,211.935,131899999.0
2006-06-14 22:49:00,211.934,211.991,211.934,211.983,71299999.0
2006-06-14 22:50:00,211.986,211.995,211.975,211.992,82499999.0
2006-06-14 22:51:00,211.996,212.01,211.985,211.998,101100000.0
2006-06-14 22:52:00,211.991,211.995,211.983,211.984,42000000.0
2006-06-14 22:53:00,211.974,211.976,211.954,211.957,83600000.0
2006-06-14 22:54:00,211.948,211.95,211.94,211.95,52300000.0
2006-06-14 22:55:00,211.945,211.966,211.944,211.961,71800000.0
2006-06-14 22:56:00,211.961,211.976,211.943,211.957,101399998.0
2006-06-14 22:57:00,211.967,211.986,211.967,211.974,83200000.0
2006-06-14 22:58:00,211.989,212.0,211.966,211.966,55800000.0
2006-06-14 22:59:00,211.955,211.982,211.955,211.968,47400000.0
2006-06-14 23:00:00,211.939,211.939,211.854,211.871,66700001.0
2006-06-14 23:01:00,211.835,211.948,211.835,211.948,40100000.0
2006-06-14 23:02:00,211.93,211.945,211.889,211.923,46100000.0
2006-06-14 23:03:00,211.921,211.927,211.903,211.903,45500000.0
2006-06-14 23:04:00,211.899,211.92,211.889,211.903,47100000.0
2006-06-14 23:05:00,211.881,211.93,211.866,211.924,54300000.0
2006-06-14 23:06:00,211.876,211.891,211.852,211.891,37099999.0
2006-06-14 23:07:00,211.837,211.901,211.834,211.897,37800000.0
2006-06-14 23:08:00,211.919,211.935,211.854,211.913,69199999.0
2006-06-14 23:09:00,211.927,211.927,211.894,211.905,50500000.0
2006-06-14 23:10:00,211.911,211.919,211.894,211.894,58300000.0
2006-06-14 23:11:00,211.862,211.879,211.831,211.857,60300000.0
2006-06-14 23:12:00,211.865,211.902,211.854,211.889,92000000.0
2006-06-14 23:13:00,211.901,211.969,211.901,211.969,11600000.0
2006-06-14 23:14:00,211.915,211.978,211.877,211.97,76400001.0
2006-06-14 23:15:00,211.987,211.987,211.909,211.926,37600000.0
2006-06-14 23:16:00,211.942,211.953,211.926,211.941,43400000.0
2006-06-14 23:17:00,211.916,211.953,211.899,211.944,44500001.0
2006-06-14 23:18:00,211.937,211.937,211.864,211.874,50600000.0
2006-06-14 23:19:00,211.908,211.944,211.898,211.94,48100000.0
2006-06-14 23:20:00,211.948,212.043,211.939,212.019,85300000.0
2006-06-14 23:21:00,212.018,212.042,211.973,212.023,64800000.0
2006-06-14 23:22:00,212.032,212.032,211.944,211.994,90100000.0
2006-06-14 23:23:00,211.975,212.014,211.939,211.982,35500000.0
2006-06-14 23:24:00,211.954,212.011,211.933,212.002,63000001.0
2006-06-14 23:25:00,212.012,212.021,211.953,211.972,80699998.0
2006-06-14 23:26:00,211.998,212.029,211.969,211.997,52400000.0
2006-06-14 23:27:00,212.012,212.033,211.954,211.959,28800000.0
2006-06-14 23:28:00,211.974,212.046,211.974,212.04,76500001.0
2006-06-14 23:29:00,211.991,212.03,211.991,211.994,38700000.0
2006-06-14 23:30:00,212.007,212.007,211.964,211.964,22900000.0
2006-06-14 23:31:00,211.965,211.986,211.965,211.982,62300000.0
2006-06-14 23:32:00,211.992,211.992,211.952,211.971,59400001.0
2006-06-14 23:33:00,212.002,212.024,211.992,211.992,51500000.0
2006-06-14 23:34:00,212.013,212.03,212.006,212.018,24200000.0
2006-06-14 23:35:00,212.02,212.03,212.01,212.02,53900000.0
2006-06-14 23:36:00,212.026,212.036,212.015,212.015,36400000.0
2006-06-14 23:37:00,212.007,212.007,211.965,211.966,58999999.0
2006-06-14 23:38:00,211.973,211.973,211.956,211.963,54100000.0
2006-06-14 23:39:00,211.968,211.99,211.966,211.99,37800000.0
2006-06-14 23:40:00,211.988,211.989,211.963,211.963,71100000.0
2006-06-14 23:41:00,211.972,211.975,211.959,211.968,40600000.0
2006-06-14 23:42:00,211.958,211.982,211.958,211.967,20900000.0
2006-06-14 23:43:00,211.957,211.968,211.951,211.968,38200001.0
2006-06-14 23:44:00,211.959,211.973,211.953,211.953,67800000.0
2006-06-14 23:45:00,211.955,211.955,211.945,211.945,49400000.0
2006-06-14 23:46:00,211.947,211.95,211.945,211.95,35700000.0
2006-06-14 23:47:00,211.955,211.96,211.95,211.95,8100000.0
2006-06-14 23:48:00,211.95,211.96,211.94,211.96,42800000.0
2006-06-14 23:49:00,211.955,211.955,211.938,211.955,74400001.0
2006-06-14 23:50:00,211.95,211.95,211.938,211.945,11200000.0
2006-06-14 23:51:00,211.947,211.955,211.94,211.955,31200000.0
2006-06-14 23:52:00,211.95,211.957,211.945,211.95,51000000.0
2006-06-14 23:53:00,211.955,211.96,211.94,211.94,53000000.0
2006-06-14 23:54:00,211.95,211.96,211.94,211.945,39700000.0
2006-06-14 23:55:00,211.95,211.96,211.945,211.95,27000000.0
2006-06-14 23:56:00,211.965,211.965,211.95,211.96,51299999.0
2006-06-14 23:57:00,211.95,211.965,211.947,211.955,60600000.0
2006-06-14 23:58:00,211.955,211.955,211.942,211.947,56500000.0
2006-06-14 23:59:00,211.96,211.96,211.95,211.95,17600000.0
2006-06-15 00:00:00,211.96,211.96,211.94,211.95,57400002.0
2006-06-15 00:01:00,211.94,211.955,211.94,211.955,21600000.0
2006-06-15 00:02:00,211.775,211.775,211.445,211.706,17400000.0
2006-06-15 00:03:00,211.707,211.767,211.394,211.767,41000000.0
2006-06-15 00:04:00,211.843,211.851,211.805,211.851,47700000.0
2006-06-15 00:05:00,211.839,211.839,211.801,211.83,51000000.0
2006-06-15 00:06:00,211.688,211.705,211.401,211.705,40000000.0
2006-06-15 00:07:00,211.786,211.787,211.716,211.724,31700000.0
2006-06-15 00:08:00,211.717,211.733,211.705,211.725,76000000.0
2006-06-15 00:09:00,211.715,211.725,211.708,211.725,28500000.0
2006-06-15 00:10:00,211.719,211.755,211.719,211.75,37200000.0
2006-06-15 00:11:00,211.755,211.769,211.753,211.766,96599999.0
2006-06-15 00:12:00,211.762,211.762,211.704,211.708,73600000.0
2006-06-15 00:13:00,211.711,211.788,211.711,211.788,57500000.0
2006-06-15 00:14:00,211.817,211.817,211.38,211.711,81900001.0
2006-06-15 00:15:00,211.762,211.778,211.761,211.761,42200000.0
2006-06-15 00:16:00,211.76,211.88,211.76,211.88,55899999.0
2006-06-15 00:17:00,211.756,211.852,211.534,211.852,32600000.0
2006-06-15 00:18:00,211.874,211.874,211.444,211.836,91200001.0
2006-06-15 00:19:00,211.903,211.903,211.46,211.727,18100000.0
2006-06-15 00:20:00,211.806,211.9,211.806,211.866,66000000.0
2006-06-15 00:21:00,211.877,211.877,211.792,211.792,55899999.0
2006-06-15 00:22:00,211.803,211.876,211.803,211.864,41800000.0
2006-06-15 00:23:00,211.888,211.895,211.883,211.895,64200000.0
2006-06-15 00:24:00,211.736,211.736,211.266,211.266,33900000.0
2006-06-15 00:25:00,211.377,211.88,211.377,211.87,39100000.0
2006-06-15 00:26:00,211.854,211.854,211.779,211.813,83900000.0
2006-06-15 00:27:00,211.758,211.788,211.315,211.788,73300000.0
2006-06-15 00:28:00,211.724,211.724,211.468,211.468,48900000.0
2006-06-15 00:29:00,211.357,211.822,211.357,211.822,55100000.0
2006-06-15 00:30:00,211.864,211.917,211.864,211.917,58099998.0
2006-06-15 00:31:00,211.928,211.935,211.928,211.928,34100000.0
2006-06-15 00:32:00,211.775,211.85,211.549,211.85,42300000.0
2006-06-15 00:33:00,211.839,211.846,211.833,211.841,31300000.0
2006-06-15 00:34:00,211.879,211.901,211.879,211.901,13500000.0
2006-06-15 00:35:00,211.916,211.952,211.878,211.952,32800000.0
2006-06-15 00:36:00,211.924,211.924,211.868,211.908,40100000.0
2006-06-15 00:37:00,211.899,211.899,211.833,211.894,74100000.0
2006-06-15 00:38:00,211.758,211.845,211.544,211.845,66900002.0
2006-06-15 00:39:00,211.836,211.898,211.826,211.898,34100000.0
2006-06-15 00:40:00,211.927,211.927,211.454,211.867,36800000.0
2006-06-15 00:41:00,211.909,211.928,211.885,211.928,36600000.0
2006-06-15 00:42:00,211.911,211.929,211.888,211.906,53599998.0
2006-06-15 00:43:00,211.753,211.753,211.513,211.701,43500000.0
2006-06-15 00:44:00,211.755,211.802,211.438,211.802,42200000.0
2006-06-15 00:45:00,211.887,211.893,211.887,211.893,8800000.0
2006-06-15 00:46:00,211.866,211.879,211.865,211.865,58000000.0
2006-06-15 00:47:00,211.865,211.865,211.835,211.835,42600000.0
2006-06-15 00:48:00,211.842,211.856,211.842,211.848,45700000.0
2006-06-15 00:49:00,211.842,211.857,211.834,211.834,47900001.0
2006-06-15 00:50:00,211.851,211.851,211.825,211.83,40300000.0
2006-06-15 00:51:00,211.818,211.824,211.746,211.824,68500000.0
2006-06-15 00:52:00,211.841,211.856,211.816,211.816,24300000.0
2006-06-15 00:53:00,211.668,211.717,211.352,211.352,74700000.0
2006-06-15 00:54:00,211.357,211.785,211.357,211.785,94199999.0
2006-06-15 00:55:00,211.793,211.81,211.791,211.807,35000000.0
2006-06-15 00:56:00,211.805,211.865,211.796,211.797,37600000.0
2006-06-15 00:57:00,211.794,211.856,211.794,211.848,45900000.0
2006-06-15 00:58:00,211.813,211.813,211.748,211.794,40800000.0
2006-06-15 00:59:00,211.799,211.802,211.751,211.802,19700000.0
2006-06-15 01:00:00,211.828,211.828,211.399,211.692,39500000.0
2006-06-15 01:01:00,211.738,211.839,211.731,211.839,66700000.0
2006-06-15 01:02:00,211.875,211.892,211.866,211.892,73000000.0
2006-06-15 01:03:00,211.885,211.91,211.874,211.895,58600000.0
2006-06-15 01:04:00,211.884,211.908,211.873,211.894,53300000.0
2006-06-15 01:05:00,211.91,211.917,211.892,211.893,55299999.0
2006-06-15 01:06:00,211.882,211.893,211.862,211.869,48599999.0
2006-06-15 01:07:00,211.89,211.9,211.89,211.898,55000001.0
2006-06-15 01:08:00,211.9,211.956,211.896,211.956,52900000.0
2006-06-15 01:09:00,211.982,211.984,211.952,211.952,37800000.0
2006-06-15 01:10:00,211.965,212.005,211.965,211.975,84500000.0
2006-06-15 01:11:00,211.977,211.997,211.971,211.976,52500000.0
2006-06-15 01:12:00,211.976,211.977,211.933,211.933,47500000.0
2006-06-15 01:13:00,211.934,211.954,211.934,211.954,10800000.0
2006-06-15 01:14:00,211.948,211.959,211.917,211.917,81800000.0
2006-06-15 01:15:00,211.937,211.962,211.937,211.962,23200000.0
2006-06-15 01:16:00,211.942,211.952,211.919,211.93,82200000.0
2006-06-15 01:17:00,211.915,211.915,211.88,211.893,46000000.0
2006-06-15 01:18:00,211.915,211.915,211.905,211.91,54300000.0
2006-06-15 01:19:00,211.912,211.925,211.892,211.912,38100000.0
2006-06-15 01:20:00,211.921,211.952,211.908,211.952,78900000.0
2006-06-15 01:21:00,211.97,212.0,211.97,211.984,55100000.0
2006-06-15 01:22:00,211.991,212.006,211.987,211.99,38200000.0
2006-06-15 01:23:00,211.99,212.004,211.99,212.004,49500000.0
2006-06-15 01:24:00,212.017,212.017,211.976,211.988,47500000.0
2006-06-15 01:25:00,211.976,211.983,211.945,211.945,65899999.0
2006-06-15 01:26:00,211.954,211.966,211.954,211.96,47700001.0
2006-06-15 01:27:00,211.966,211.979,211.954,211.968,29800000.0
2006-06-15 01:28:00,211.965,211.985,211.95,211.96,60400000.0
2006-06-15 01:29:00,211.962,211.983,211.954,211.965,57000000.0
2006-06-15 01:30:00,211.974,211.974,211.953,211.963,30400000.0
2006-06-15 01:31:00,211.954,211.978,211.947,211.947,43500000.0
2006-06-15 01:32:00,211.953,211.953,211.939,211.94,36400000.0
2006-06-15 01:33:00,211.935,211.942,211.919,211.936,77800000.0
2006-06-15 01:34:00,211.952,211.953,211.924,211.925,48500000.0
2006-06-15 01:35:00,211.923,211.94,211.923,211.936,28000000.0
2006-06-15 01:36:00,211.94,211.944,211.923,211.923,63099999.0
2006-06-15 01:37:00,211.928,211.93,211.915,211.918,46500001.0
2006-06-15 01:38:00,211.91,211.959,211.91,211.959,30100000.0
2006-06-15 01:39:00,211.974,211.986,211.963,211.963,35400000.0
2006-06-15 01:40:00,211.953,211.974,211.947,211.954,65900000.0
2006-06-15 01:41:00,211.958,211.963,211.95,211.95,30000000.0
2006-06-15 01:42:00,211.965,211.965,211.955,211.965,12900000.0
2006-06-15 01:43:00,211.952,211.97,211.948,211.953,64100000.0
2006-06-15 01:44:00,211.945,211.966,211.94,211.955,69600000.0
2006-06-15 01:45:00,211.964,211.974,211.95,211.967,26400000.0
2006-06-15 01:46:00,211.964,211.973,211.953,211.97,32400000.0
2006-06-15 01:47:00,211.936,211.936,211.913,211.913,49500000.0
2006-06-15 01:48:00,211.909,211.909,211.896,211.906,45300000.0
2006-06-15 01:49:00,211.924,211.927,211.908,211.91,73600000.0
2006-06-15 01:50:00,211.91,211.929,211.902,211.924,45000000.0
2006-06-15 01:51:00,211.904,211.931,211.903,211.925,44300000.0
2006-06-15 01:52:00,211.912,211.926,211.899,211.903,34300000.0
2006-06-15 01:53:00,211.896,211.928,211.896,211.902,40600000.0
2006-06-15 01:54:00,211.897,211.902,211.873,211.895,79900000.0
2006-06-15 01:55:00,211.891,211.931,211.886,211.919,78399999.0
2006-06-15 01:56:00,211.924,211.927,211.82,211.82,32800000.0
2006-06-15 01:57:00,211.83,211.85,211.824,211.824,39400000.0
2006-06-15 01:58:00,211.803,211.803,211.783,211.799,19900000.0
2006-06-15 01:59:00,211.809,211.845,211.809,211.84,30100000.0
2006-06-15 02:00:00,211.832,211.844,211.817,211.818,58199999.0
2006-06-15 02:01:00,211.848,211.876,211.813,211.813,29000000.0
2006-06-15 02:02:00,211.83,211.85,211.789,211.835,45100000.0
2006-06-15 02:03:00,211.853,211.893,211.849,211.893,24200000.0
2006-06-15 02:04:00,211.9,211.9,211.849,211.87,42100000.0
2006-06-15 02:05:00,211.878,211.878,211.864,211.874,57300000.0
2006-06-15 02:06:00,211.863,211.873,211.844,211.868,49200001.0
2006-06-15 02:07:00,211.855,211.858,211.815,211.815,42100000.0
2006-06-15 02:08:00,211.791,211.826,211.774,211.81,39000000.0
2006-06-15 02:09:00,211.807,211.815,211.805,211.81,49800000.0
2006-06-15 02:10:00,211.81,211.815,211.793,211.793,70900000.0
2006-06-15 02:11:00,211.771,211.782,211.739,211.782,79900000.0
2006-06-15 02:12:00,211.783,211.822,211.769,211.822,68300000.0
2006-06-15 02:13:00,211.817,211.833,211.816,211.826,29600000.0
2006-06-15 02:14:00,211.844,211.903,211.844,211.878,57400000.0
2006-06-15 02:15:00,211.884,211.916,211.884,211.891,60800000.0
2006-06-15 02:16:00,211.897,211.941,211.897,211.935,62900000.0
2006-06-15 02:17:00,211.966,212.023,211.966,211.966,47900000.0
2006-06-15 02:18:00,211.939,212.008,211.939,211.988,25900000.0
2006-06-15 02:19:00,211.982,211.999,211.977,211.977,76899999.0
2006-06-15 02:20:00,211.984,211.993,211.978,211.978,34500000.0
2006-06-15 02:21:00,211.984,211.984,211.954,211.959,38600000.0
2006-06-15 02:22:00,211.962,212.015,211.962,211.997,56000001.0
2006-06-15 02:23:00,212.007,212.014,211.98,211.98,40400000.0
2006-06-15 02:24:00,211.973,212.036,211.973,212.025,64799999.0
2006-06-15 02:25:00,212.033,212.037,212.009,212.018,43600000.0
2006-06-15 02:26:00,212.01,212.013,211.989,211.989,76700000.0
2006-06-15 02:27:00,211.986,212.002,211.971,211.985,46000000.0
2006-06-15 02:28:00,211.991,212.008,211.954,211.954,67400000.0
2006-06-15 02:29:00,211.949,211.985,211.948,211.967,18800000.0
2006-06-15 02:30:00,211.958,211.984,211.955,211.958,59400001.0
2006-06-15 02:31:00,211.983,211.984,211.975,211.975,76599998.0
2006-06-15 02:32:00,211.978,212.001,211.978,212.001,27400000.0
2006-06-15 02:33:00,212.012,212.015,212.007,212.007,31000000.0
2006-06-15 02:34:00,211.99,211.99,211.958,211.979,56200000.0
2006-06-15 02:35:00,211.979,211.981,211.957,211.971,58000000.0
2006-06-15 02:36:00,211.975,211.987,211.957,211.975,46400000.0
2006-06-15 02:37:00,211.968,211.968,211.931,211.958,96100000.0
2006-06-15 02:38:00,211.954,211.982,211.954,211.971,75500000.0
2006-06-15 02:39:00,211.975,211.997,211.956,211.987,44000000.0
2006-06-15 02:40:00,211.989,211.996,211.971,211.971,50300000.0
2006-06-15 02:41:00,212.002,212.002,211.967,211.991,48700000.0
2006-06-15 02:42:00,211.987,212.005,211.953,211.953,50599999.0
2006-06-15 02:43:00,211.956,211.97,211.951,211.97,45100000.0
2006-06-15 02:44:00,211.971,212.004,211.971,211.999,27500000.0
2006-06-15 02:45:00,211.98,211.983,211.964,211.983,27300000.0
2006-06-15 02:46:00,211.958,211.958,211.932,211.951,44000000.0
2006-06-15 02:47:00,211.941,211.941,211.905,211.934,44400000.0
2006-06-15 02:48:00,211.938,211.968,211.9,211.9,61000001.0
2006-06-15 02:49:00,211.891,211.899,211.875,211.875,59399999.0
2006-06-15 02:50:00,211.87,211.904,211.87,211.904,66800001.0
2006-06-15 02:51:00,211.92,211.92,211.885,211.918,63099999.0
2006-06-15 02:52:00,211.906,211.93,211.904,211.93,53100000.0
2006-06-15 02:53:00,211.929,211.955,211.929,211.944,29200000.0
2006-06-15 02:54:00,211.941,211.995,211.928,211.995,31900000.0
2006-06-15 02:55:00,211.977,211.991,211.953,211.97,31400001.0
2006-06-15 02:56:00,211.959,211.972,211.947,211.959,80400001.0
2006-06-15 02:57:00,211.966,212.0,211.966,211.982,41000000.0
2006-06-15 02:58:00,211.987,211.987,211.97,211.987,29700000.0
2006-06-15 02:59:00,211.968,211.985,211.954,211.981,58600000.0
2006-06-15 03:00:00,211.976,211.993,211.976,211.983,59600000.0
2006-06-15 03:01:00,211.992,211.992,211.939,211.939,33100000.0
2006-06-15 03:02:00,211.942,211.95,211.929,211.938,41400000.0
2006-06-15 03:03:00,211.948,211.967,211.948,211.953,37600000.0
2006-06-15 03:04:00,211.952,211.99,211.952,211.99,74300000.0
2006-06-15 03:05:00,211.997,212.014,211.997,212.006,37100000.0
2006-06-15 03:06:00,212.019,212.042,212.018,212.037,36300000.0
2006-06-15 03:07:00,212.011,212.011,211.985,211.985,30400001.0
2006-06-15 03:08:00,211.973,212.005,211.967,211.993,43499999.0
2006-06-15 03:09:00,211.987,211.987,211.97,211.983,40500000.0
2006-06-15 03:10:00,211.974,211.99,211.966,211.977,38100000.0
2006-06-15 03:11:00,211.958,211.975,211.928,211.962,32900000.0
2006-06-15 03:12:00,211.954,211.954,211.9,211.926,46299999.0
2006-06-15 03:13:00,211.959,211.964,211.952,211.958,46700000.0
2006-06-15 03:14:00,211.963,211.983,211.963,211.967,44100000.0
2006-06-15 03:15:00,211.981,212.003,211.981,212.003,46700000.0
2006-06-15 03:16:00,212.009,212.009,211.955,211.96,38700000.0
2006-06-15 03:17:00,211.951,211.974,211.944,211.974,57200000.0
2006-06-15 03:18:00,211.996,211.996,211.924,211.924,53100001.0
2006-06-15 03:19:00,211.921,211.925,211.906,211.916,40000001.0
2006-06-15 03:20:00,211.898,211.919,211.898,211.905,38300000.0
2006-06-15 03:21:00,211.914,211.945,211.907,211.915,67000000.0
2006-06-15 03:22:00,211.927,211.949,211.92,211.92,62600000.0
2006-06-15 03:23:00,211.929,211.929,211.91,211.91,51300000.0
2006-06-15 03:24:00,211.929,211.944,211.91,211.941,53900000.0
2006-06-15 03:25:00,211.94,211.956,211.921,211.942,39600000.0
2006-06-15 03:26:00,211.931,211.952,211.931,211.931,38300000.0
2006-06-15 03:27:00,211.927,211.966,211.927,211.966,31600000.0
2006-06-15 03:28:00,211.964,211.964,211.924,211.934,22000000.0
2006-06-15 03:29:00,211.941,211.946,211.917,211.917,63599999.0
2006-06-15 03:30:00,211.908,211.923,211.895,211.895,50900001.0
2006-06-15 03:31:00,211.924,211.927,211.898,211.917,35900000.0
2006-06-15 03:32:00,211.919,211.933,211.919,211.928,42000000.0
2006-06-15 03:33:00,211.932,211.945,211.932,211.938,31900000.0
2006-06-15 03:34:00,211.927,211.959,211.927,211.942,78500000.0
2006-06-15 03:35:00,211.941,211.964,211.936,211.945,50500000.0
2006-06-15 03:36:00,211.952,211.965,211.917,211.917,40900000.0
2006-06-15 03:37:00,211.942,211.955,211.931,211.931,11600000.0
2006-06-15 03:38:00,211.921,211.921,211.901,211.918,61700000.0
2006-06-15 03:39:00,211.915,211.932,211.909,211.914,77100000.0
2006-06-15 03:40:00,211.907,211.922,211.897,211.922,25800000.0
2006-06-15 03:41:00,211.925,211.927,211.908,211.927,65100000.0
2006-06-15 03:42:00,211.916,211.916,211.863,211.868,38500000.0
2006-06-15 03:43:00,211.869,211.873,211.842,211.845,49599999.0
2006-06-15 03:44:00,211.842,211.842,211.816,211.833,35600000.0
2006-06-15 03:45:00,211.844,211.854,211.83,211.831,45700000.0
2006-06-15 03:46:00,211.84,211.892,211.84,211.85,72200001.0
2006-06-15 03:47:00,211.875,211.897,211.837,211.893,55000000.0
2006-06-15 03:48:00,211.884,211.908,211.883,211.908,77000000.0
2006-06-15 03:49:00,211.906,211.907,211.899,211.907,31800000.0
2006-06-15 03:50:00,211.928,211.952,211.928,211.952,18200000.0
2006-06-15 03:51:00,211.97,211.978,211.953,211.962,41800000.0
2006-06-15 03:52:00,211.97,211.996,211.97,211.981,48100000.0
2006-06-15 03:53:00,211.975,211.995,211.971,211.995,17500000.0
2006-06-15 03:54:00,211.998,211.998,211.977,211.979,54000000.0
2006-06-15 03:55:00,211.991,211.991,211.974,211.987,68000000.0
2006-06-15 03:56:00,211.979,211.985,211.96,211.971,61000000.0
2006-06-15 03:57:00,211.971,211.991,211.955,211.977,56600000.0
2006-06-15 03:58:00,211.984,211.993,211.959,211.983,50500000.0
2006-06-15 03:59:00,211.983,211.996,211.97,211.97,57900000.0
2006-06-15 04:00:00,211.971,211.982,211.969,211.973,31400000.0
2006-06-15 04:01:00,211.977,211.989,211.945,211.946,44699999.0
2006-06-15 04:02:00,211.948,211.986,211.947,211.98,32300000.0
2006-06-15 04:03:00,212.012,212.015,211.972,211.979,35700000.0
2006-06-15 04:04:00,211.978,211.994,211.978,211.994,26800000.0
2006-06-15 04:05:00,212.009,212.038,212.008,212.012,63500000.0
2006-06-15 04:06:00,212.019,212.019,211.997,212.017,55700000.0
2006-06-15 04:07:00,212.031,212.046,212.013,212.027,66900000.0
2006-06-15 04:08:00,212.045,212.045,212.028,212.043,39900000.0
2006-06-15 04:09:00,212.028,212.03,212.002,212.002,73000000.0
2006-06-15 04:10:00,212.01,212.01,211.979,211.997,56400000.0
2006-06-15 04:11:00,212.023,212.061,212.023,212.038,48200000.0
2006-06-15 04:12:00,212.027,212.055,212.027,212.048,64700000.0
2006-06-15 04:13:00,212.064,212.073,212.063,212.063,64500001.0
2006-06-15 04:14:00,212.049,212.06,212.041,212.05,58599999.0
2006-06-15 04:15:00,212.052,212.072,212.044,212.072,70200000.0
2006-06-15 04:16:00,212.066,212.093,212.063,212.063,32200000.0
2006-06-15 04:17:00,212.057,212.058,212.041,212.058,39500000.0
2006-06-15 04:18:00,212.043,212.056,212.033,212.056,45100000.0
2006-06-15 04:19:00,212.045,212.081,212.039,212.081,39700000.0
2006-06-15 04:20:00,212.077,212.085,212.067,212.067,34600000.0
2006-06-15 04:21:00,212.066,212.073,212.047,212.047,33600000.0
2006-06-15 04:22:00,212.038,212.059,212.036,212.036,59700000.0
2006-06-15 04:23:00,212.03,212.051,212.03,212.046,36100000.0
2006-06-15 04:24:00,212.028,212.04,212.02,212.04,60400000.0
2006-06-15 04:25:00,212.016,212.029,212.016,212.026,42600000.0
2006-06-15 04:26:00,212.034,212.042,212.022,212.03,47400000.0
2006-06-15 04:27:00,212.017,212.032,212.009,212.022,60600000.0
2006-06-15 04:28:00,212.02,212.035,212.015,212.018,20900000.0
2006-06-15 04:29:00,212.027,212.042,212.027,212.031,62500000.0
2006-06-15 04:30:00,212.04,212.044,212.027,212.037,35499999.0
2006-06-15 04:31:00,212.043,212.052,212.029,212.052,28600000.0
2006-06-15 04:32:00,212.053,212.053,212.032,212.032,44800000.0
2006-06-15 04:33:00,212.018,212.027,212.015,212.021,65800000.0
2006-06-15 04:34:00,212.014,212.032,212.01,212.02,54600000.0
2006-06-15 04:35:00,212.013,212.024,212.0,212.015,21400000.0
2006-06-15 04:36:00,212.001,212.015,211.999,212.01,56700000.0
2006-06-15 04:37:00,212.014,212.022,212.001,212.017,57700000.0
2006-06-15 04:38:00,212.03,212.03,212.003,212.025,75600001.0
2006-06-15 04:39:00,212.032,212.044,212.015,212.044,23800000.0
2006-06-15 04:40:00,212.04,212.04,212.01,212.015,54600000.0
2006-06-15 04:41:00,212.027,212.045,212.026,212.043,72200002.0
2006-06-15 04:42:00,212.044,212.056,212.037,212.037,59400000.0
2006-06-15 04:43:00,212.045,212.045,212.018,212.025,32900000.0
2006-06-15 04:44:00,212.04,212.04,212.02,212.03,39200000.0
2006-06-15 04:45:00,212.025,212.045,212.025,212.025,43400000.0
2006-06-15 04:46:00,212.015,212.015,211.997,211.997,13200000.0
2006-06-15 04:47:00,212.008,212.008,211.993,212.0,21100000.0
2006-06-15 04:48:00,212.017,212.025,212.011,212.019,39900000.0
2006-06-15 04:49:00,212.015,212.033,212.015,212.023,39100000.0
2006-06-15 04:50:00,212.033,212.039,212.029,212.038,48100000.0
2006-06-15 04:51:00,212.042,212.046,212.033,212.042,79200001.0
2006-06-15 04:52:00,212.036,212.054,212.03,212.034,50900000.0
2006-06-15 04:53:00,212.049,212.062,212.045,212.045,24300000.0
2006-06-15 04:54:00,212.052,212.066,212.036,212.04,29800000.0
2006-06-15 04:55:00,212.035,212.047,212.028,212.028,50499999.0
2006-06-15 04:56:00,212.031,212.031,212.01,212.01,35900000.0
2006-06-15 04:57:00,212.017,212.029,212.007,212.007,32200000.0
2006-06-15 04:58:00,212.002,212.021,211.994,212.003,69900000.0
2006-06-15 04:59:00,212.0,212.012,211.985,211.994,35500000.0
2006-06-15 05:00:00,212.01,212.025,212.005,212.015,34800000.0
2006-06-15 05:01:00,212.015,212.027,212.012,212.025,76399999.0
2006-06-15 05:02:00,212.022,212.038,212.013,212.014,42600000.0
2006-06-15 05:03:00,212.013,212.029,212.011,212.029,18300000.0
2006-06-15 05:04:00,212.027,212.048,212.02,212.048,45000001.0
2006-06-15 05:05:00,212.053,212.053,212.027,212.036,54499999.0
2006-06-15 05:06:00,212.024,212.038,212.02,212.02,82100001.0
2006-06-15 05:07:00,212.03,212.03,212.02,212.02,6400000.0
2006-06-15 05:08:00,212.003,212.029,211.973,211.973,79199999.0
2006-06-15 05:09:00,211.984,212.008,211.965,211.975,30300000.0
2006-06-15 05:10:00,211.978,211.983,211.965,211.969,54500000.0
2006-06-15 05:11:00,211.972,211.988,211.964,211.982,87200000.0
2006-06-15 05:12:00,211.97,211.97,211.959,211.967,34800000.0
2006-06-15 05:13:00,211.967,211.976,211.948,211.96,75700000.0
2006-06-15 05:14:00,211.969,211.969,211.95,211.956,82300002.0
2006-06-15 05:15:00,211.959,211.978,211.959,211.97,43000000.0
2006-06-15 05:16:00,211.984,211.99,211.976,211.987,40200000.0
2006-06-15 05:17:00,211.981,211.989,211.964,211.977,23800000.0
2006-06-15 05:18:00,211.968,211.991,211.968,211.977,48100001.0
2006-06-15 05:19:00,211.98,211.995,211.977,211.977,60599999.0
2006-06-15 05:20:00,211.995,211.999,211.992,211.995,31600000.0
2006-06-15 05:21:00,212.006,212.025,211.993,211.993,57000000.0
2006-06-15 05:22:00,212.001,212.033,212.001,212.021,67400000.0
2006-06-15 05:23:00,212.032,212.032,212.013,212.025,65599999.0
2006-06-15 05:24:00,212.033,212.034,212.006,212.026,53500000.0
2006-06-15 05:25:00,212.034,212.034,212.021,212.03,128600001.0
2006-06-15 05:26:00,212.019,212.027,211.993,212.009,80300001.0
2006-06-15 05:27:00,212.024,212.051,212.02,212.024,83400001.0
2006-06-15 05:28:00,212.023,212.05,212.014,212.032,61600000.0
2006-06-15 05:29:00,212.027,212.058,212.027,212.04,32600000.0
2006-06-15 05:30:00,212.039,212.039,211.985,211.993,38400000.0
2006-06-15 05:31:00,211.992,211.992,211.899,211.904,45400000.0
2006-06-15 05:32:00,211.936,211.936,211.9,211.9,115400001.0
2006-06-15 05:33:00,211.889,211.917,211.882,211.888,53300000.0
2006-06-15 05:34:00,211.898,211.953,211.898,211.942,32500000.0
2006-06-15 05:35:00,211.941,211.941,211.917,211.935,66700001.0
2006-06-15 05:36:00,211.942,211.977,211.942,211.963,79200000.0
2006-06-15 05:37:00,211.953,211.953,211.915,211.915,34500000.0
2006-06-15 05:38:00,211.908,211.931,211.908,211.924,45800000.0
2006-06-15 05:39:00,211.915,211.917,211.903,211.903,37500000.0
2006-06-15 05:40:00,211.9,211.91,211.895,211.91,40300000.0
2006-06-15 05:41:00,211.921,211.948,211.921,211.938,49500000.0
2006-06-15 05:42:00,211.925,211.931,211.894,211.913,33400000.0
2006-06-15 05:43:00,211.917,211.945,211.917,211.935,53000000.0
2006-06-15 05:44:00,211.95,211.952,211.93,211.952,49200000.0
2006-06-15 05:45:00,211.952,211.952,211.931,211.931,36600000.0
2006-06-15 05:46:00,211.92,211.937,211.919,211.935,45500000.0
2006-06-15 05:47:00,211.944,211.946,211.922,211.922,43400000.0
2006-06-15 05:48:00,211.924,211.927,211.893,211.9,71600000.0
2006-06-15 05:49:00,211.905,211.95,211.897,211.929,49100000.0
2006-06-15 05:50:00,211.927,211.944,211.918,211.928,87400000.0
2006-06-15 05:51:00,211.916,211.931,211.901,211.901,46000000.0
2006-06-15 05:52:00,211.925,211.946,211.915,211.946,34700000.0
2006-06-15 05:53:00,211.945,211.958,211.945,211.955,22800000.0
2006-06-15 05:54:00,211.966,211.989,211.966,211.989,24800000.0
2006-06-15 05:55:00,212.001,212.003,211.942,211.943,42100000.0
2006-06-15 05:56:00,211.95,211.975,211.944,211.952,48300000.0
2006-06-15 05:57:00,211.972,211.972,211.947,211.951,51100000.0
2006-06-15 05:58:00,211.958,211.964,211.934,211.935,63700000.0
2006-06-15 05:59:00,211.926,211.936,211.918,211.92,69800000.0
2006-06-15 06:00:00,211.923,211.938,211.914,211.918,68900000.0
2006-06-15 06:01:00,211.928,211.933,211.915,211.927,50400000.0
2006-06-15 06:02:00,211.929,211.934,211.911,211.923,60300000.0
2006-06-15 06:03:00,211.908,211.951,211.908,211.951,21800000.0
2006-06-15 06:04:00,211.957,211.964,211.946,211.952,85700001.0
2006-06-15 06:05:00,211.941,211.941,211.918,211.928,16100000.0
2006-06-15 06:06:00,211.912,211.912,211.88,211.88,42000000.0
2006-06-15 06:07:00,211.884,211.899,211.884,211.899,26200000.0
2006-06-15 06:08:00,211.885,211.909,211.885,211.909,44300000.0
2006-06-15 06:09:00,211.904,211.93,211.904,211.921,81100001.0
2006-06-15 06:10:00,211.924,211.942,211.924,211.942,20400000.0
2006-06-15 06:11:00,211.934,211.952,211.934,211.948,43200000.0
2006-06-15 06:12:00,211.941,211.947,211.941,211.947,25200000.0
2006-06-15 06:13:00,211.922,211.93,211.918,211.925,31900000.0
2006-06-15 06:14:00,211.919,211.919,211.89,211.91,59299999.0
2006-06-15 06:15:00,211.909,211.926,211.902,211.926,55100001.0
2006-06-15 06:16:00,211.925,211.925,211.917,211.917,11500000.0
2006-06-15 06:17:00,211.917,211.92,211.909,211.919,46900000.0
2006-06-15 06:18:00,211.917,211.941,211.917,211.934,23800000.0
2006-06-15 06:19:00,211.95,211.952,211.925,211.94,23800000.0
2006-06-15 06:20:00,211.949,211.949,211.92,211.923,90099999.0
2006-06-15 06:21:00,211.915,211.925,211.915,211.915,37200000.0
2006-06-15 06:22:00,211.93,211.962,211.93,211.934,33900000.0
2006-06-15 06:23:00,211.948,211.965,211.934,211.953,24700000.0
2006-06-15 06:24:00,211.945,211.983,211.945,211.983,27000000.0
2006-06-15 06:25:00,211.988,212.0,211.988,211.99,39900000.0
2006-06-15 06:26:00,211.98,211.986,211.959,211.986,34800000.0
2006-06-15 06:27:00,211.966,211.998,211.963,211.998,39600000.0
2006-06-15 06:28:00,211.996,211.999,211.986,211.996,42400000.0
2006-06-15 06:29:00,211.982,211.991,211.971,211.985,77300000.0
2006-06-15 06:30:00,211.977,212.005,211.974,212.004,54800000.0
2006-06-15 06:31:00,212.005,212.019,211.991,211.991,72300000.0
2006-06-15 06:32:00,211.973,211.991,211.967,211.967,52200001.0
2006-06-15 06:33:00,211.972,212.019,211.969,212.012,51400000.0
2006-06-15 06:34:00,212.007,212.007,211.973,211.985,52400001.0
2006-06-15 06:35:00,211.975,212.0,211.969,211.997,32500000.0
2006-06-15 06:36:00,212.008,212.065,212.001,212.065,42600000.0
2006-06-15 06:37:00,212.058,212.058,212.007,212.007,18400000.0
2006-06-15 06:38:00,212.019,212.04,212.019,212.032,63099998.0
2006-06-15 06:39:00,212.032,212.042,212.025,212.042,66400000.0
2006-06-15 06:40:00,212.049,212.062,212.041,212.055,87399999.0
2006-06-15 06:41:00,212.046,212.05,212.036,212.043,59999999.0
2006-06-15 06:42:00,212.035,212.036,212.024,212.035,81500000.0
2006-06-15 06:43:00,212.043,212.055,212.035,212.04,53400000.0
2006-06-15 06:44:00,212.04,212.04,212.019,212.019,33400000.0
2006-06-15 06:45:00,212.018,212.032,212.01,212.032,26800000.0
2006-06-15 06:46:00,212.029,212.053,212.025,212.047,68100000.0
2006-06-15 06:47:00,212.045,212.075,212.045,212.075,22600000.0
2006-06-15 06:48:00,212.084,212.084,212.056,212.067,101899999.0
2006-06-15 06:49:00,212.04,212.059,212.04,212.051,44800000.0
2006-06-15 06:50:00,212.066,212.072,212.043,212.058,23600000.0
2006-06-15 06:51:00,212.085,212.085,212.014,212.045,48900000.0
2006-06-15 06:52:00,212.052,212.059,212.05,212.051,57500001.0
2006-06-15 06:53:00,212.045,212.045,211.989,211.995,33800000.0
2006-06-15 06:54:00,211.96,211.982,211.96,211.973,29900000.0
2006-06-15 06:55:00,211.961,211.98,211.947,211.98,27300000.0
2006-06-15 06:56:00,211.998,211.998,211.985,211.995,15700000.0
2006-06-15 06:57:00,212.003,212.003,211.99,212.003,16400000.0
2006-06-15 06:58:00,211.983,211.994,211.983,211.993,40300000.0
2006-06-15 06:59:00,211.971,211.971,211.901,211.912,48199999.0
2006-06-15 07:00:00,211.916,211.941,211.902,211.903,46800001.0
2006-06-15 07:01:00,211.905,211.905,211.895,211.895,7100000.0
2006-06-15 07:02:00,211.9,211.914,211.892,211.912,49000000.0
2006-06-15 07:03:00,211.915,211.915,211.905,211.915,36300000.0
2006-06-15 07:04:00,211.906,211.916,211.899,211.899,22300000.0
2006-06-15 07:05:00,211.905,211.912,211.89,211.912,72100000.0
2006-06-15 07:06:00,211.917,211.929,211.889,211.889,37900000.0
2006-06-15 07:07:00,211.908,211.927,211.908,211.92,43100001.0
2006-06-15 07:08:00,211.937,211.937,211.904,211.909,31100000.0
2006-06-15 07:09:00,211.926,211.926,211.908,211.918,31300000.0
2006-06-15 07:10:00,211.935,211.949,211.932,211.939,36400000.0
2006-06-15 07:11:00,211.938,211.941,211.928,211.93,69200000.0
2006-06-15 07:12:00,211.934,211.955,211.927,211.955,70999999.0
2006-06-15 07:13:00,211.942,211.956,211.941,211.949,72800000.0
2006-06-15 07:14:00,211.945,211.985,211.945,211.983,71800001.0
2006-06-15 07:15:00,211.988,211.988,211.977,211.977,31100000.0
2006-06-15 07:16:00,211.99,211.99,211.973,211.973,9800000.0
2006-06-15 07:17:00,211.971,211.974,211.94,211.943,25600000.0
2006-06-15 07:18:00,211.942,211.961,211.94,211.94,53800000.0
2006-06-15 07:19:00,211.96,211.96,211.94,211.957,39800000.0
2006-06-15 07:20:00,211.948,211.948,211.932,211.94,18900000.0
2006-06-15 07:21:00,211.921,211.922,211.911,211.913,43300000.0
2006-06-15 07:22:00,211.913,211.932,211.912,211.932,46100000.0
2006-06-15 07:23:00,211.93,211.955,211.93,211.948,50300000.0
2006-06-15 07:24:00,211.944,211.951,211.944,211.95,55500000.0
2006-06-15 07:25:00,211.947,211.977,211.945,211.96,56000000.0
2006-06-15 07:26:00,211.965,211.965,211.945,211.96,53900000.0
2006-06-15 07:27:00,211.955,211.958,211.947,211.953,27500000.0
2006-06-15 07:28:00,211.944,211.947,211.925,211.928,69200000.0
2006-06-15 07:29:00,211.945,211.961,211.936,211.955,71900000.0
2006-06-15 07:30:00,211.95,211.96,211.945,211.95,35400000.0
2006-06-15 07:31:00,211.952,211.952,211.937,211.952,75699999.0
2006-06-15 07:32:00,211.951,211.959,211.946,211.959,96599998.0
2006-06-15 07:33:00,211.935,211.95,211.935,211.94,49400000.0
2006-06-15 07:34:00,211.944,211.965,211.937,211.937,24000000.0
2006-06-15 07:35:00,211.955,211.96,211.946,211.948,24000000.0
2006-06-15 07:36:00,211.943,211.943,211.914,211.92,29900000.0
2006-06-15 07:37:00,211.923,211.94,211.92,211.927,65300000.0
2006-06-15 07:38:00,211.928,211.945,211.917,211.932,37799999.0
2006-06-15 07:39:00,211.944,211.95,211.932,211.935,44800000.0
2006-06-15 07:40:00,211.929,211.929,211.903,211.927,58500000.0
2006-06-15 07:41:00,211.92,211.92,211.903,211.904,46400001.0
2006-06-15 07:42:00,211.92,211.928,211.909,211.916,68199998.0
2006-06-15 07:43:00,211.914,211.922,211.905,211.905,51800000.0
2006-06-15 07:44:00,211.898,211.921,211.891,211.912,69699999.0
2006-06-15 07:45:00,211.929,211.979,211.929,211.932,59800000.0
2006-06-15 07:46:00,211.922,211.951,211.922,211.932,44100000.0
2006-06-15 07:47:00,211.939,211.994,211.939,211.994,52800000.0
2006-06-15 07:48:00,212.004,212.06,212.004,212.049,41400001.0
2006-06-15 07:49:00,212.042,212.045,212.029,212.03,46000001.0
2006-06-15 07:50:00,212.025,212.025,211.994,211.994,54900000.0
2006-06-15 07:51:00,212.011,212.018,211.995,212.003,55600000.0
2006-06-15 07:52:00,211.993,212.033,211.993,212.01,35700000.0
2006-06-15 07:53:00,212.015,212.061,212.015,212.039,61999999.0
2006-06-15 07:54:00,212.025,212.035,212.02,212.035,8900000.0
2006-06-15 07:55:00,212.025,212.027,212.003,212.02,51900000.0
2006-06-15 07:56:00,212.025,212.054,212.025,212.033,81500000.0
2006-06-15 07:57:00,212.035,212.045,212.025,212.025,46400000.0
2006-06-15 07:58:00,212.034,212.067,212.034,212.045,64400000.0
2006-06-15 07:59:00,212.046,212.046,212.032,212.044,53900001.0
2006-06-15 08:00:00,212.041,212.048,212.031,212.048,42700000.0
2006-06-15 08:01:00,212.053,212.063,212.03,212.063,55200000.0
2006-06-15 08:02:00,212.08,212.08,212.043,212.052,38600000.0
2006-06-15 08:03:00,212.046,212.061,212.043,212.057,36700000.0
2006-06-15 08:04:00,212.048,212.094,212.048,212.085,20900000.0
2006-06-15 08:05:00,212.085,212.086,212.057,212.057,60400000.0
2006-06-15 08:06:00,212.067,212.099,212.063,212.099,28800000.0
2006-06-15 08:07:00,212.098,212.109,212.086,212.109,35700000.0
2006-06-15 08:08:00,212.129,212.144,212.112,212.12,60600001.0
2006-06-15 08:09:00,212.131,212.167,212.126,212.134,39200000.0
2006-06-15 08:10:00,212.118,212.118,212.094,212.102,56600000.0
2006-06-15 08:11:00,212.114,212.145,212.114,212.125,64800000.0
2006-06-15 08:12:00,212.141,212.164,212.131,212.146,56900000.0
2006-06-15 08:13:00,212.138,212.138,212.102,212.107,21200000.0
2006-06-15 08:14:00,212.116,212.137,212.104,212.104,26300000.0
2006-06-15 08:15:00,212.085,212.113,212.082,212.113,32300000.0
2006-06-15 08:16:00,212.111,212.111,212.096,212.103,50000000.0
2006-06-15 08:17:00,212.109,212.11,212.088,212.102,50600001.0
2006-06-15 08:18:00,212.113,212.138,212.113,212.134,21900000.0
2006-06-15 08:19:00,212.142,212.143,212.078,212.078,51600000.0
2006-06-15 08:20:00,212.077,212.103,212.073,212.103,26700000.0
2006-06-15 08:21:00,212.12,212.14,212.087,212.087,68100000.0
2006-06-15 08:22:00,212.094,212.095,212.069,212.091,35300000.0
2006-06-15 08:23:00,212.088,212.111,212.084,212.105,61799999.0
2006-06-15 08:24:00,212.11,212.119,212.087,212.119,30300000.0
2006-06-15 08:25:00,212.109,212.109,212.083,212.096,52100000.0
2006-06-15 08:26:00,212.097,212.097,212.08,212.088,50300000.0
2006-06-15 08:27:00,212.102,212.109,212.067,212.067,33900000.0
2006-06-15 08:28:00,212.082,212.095,212.082,212.092,132600003.0
2006-06-15 08:29:00,212.091,212.091,212.068,212.081,40000000.0
2006-06-15 08:30:00,212.085,212.112,212.085,212.102,44700000.0
2006-06-15 08:31:00,212.102,212.124,212.09,212.09,82600000.0
2006-06-15 08:32:00,212.106,212.142,212.106,212.122,45700000.0
2006-06-15 08:33:00,212.122,212.162,212.122,212.131,69800001.0
2006-06-15 08:34:00,212.133,212.135,212.113,212.133,49999999.0
2006-06-15 08:35:00,212.126,212.156,212.126,212.156,26500000.0
2006-06-15 08:36:00,212.16,212.189,212.149,212.189,75500001.0
2006-06-15 08:37:00,212.181,212.195,212.172,212.195,68500000.0
2006-06-15 08:38:00,212.192,212.212,212.186,212.194,95900001.0
2006-06-15 08:39:00,212.202,212.207,212.187,212.187,24800000.0
2006-06-15 08:40:00,212.205,212.209,212.188,212.192,30400000.0
2006-06-15 08:41:00,212.179,212.196,212.179,212.184,44500000.0
2006-06-15 08:42:00,212.198,212.213,212.185,212.197,90300000.0
2006-06-15 08:43:00,212.192,212.214,212.192,212.196,36100000.0
2006-06-15 08:44:00,212.195,212.215,212.187,212.187,56700000.0
2006-06-15 08:45:00,212.161,212.161,212.112,212.12,23900000.0
2006-06-15 08:46:00,212.123,212.135,212.065,212.065,39800000.0
2006-06-15 08:47:00,212.056,212.078,212.007,212.007,67599999.0
2006-06-15 08:48:00,211.992,211.999,211.972,211.972,38900000.0
2006-06-15 08:49:00,211.975,211.984,211.856,211.856,61700000.0
2006-06-15 08:50:00,211.88,211.961,211.88,211.961,40700000.0
2006-06-15 08:51:00,211.934,211.938,211.9,211.9,45100000.0
2006-06-15 08:52:00,211.897,211.904,211.864,211.88,79999999.0
2006-06-15 08:53:00,211.858,211.893,211.858,211.872,40500001.0
2006-06-15 08:54:00,211.84,211.891,211.838,211.89,66700000.0
2006-06-15 08:55:00,211.898,211.94,211.88,211.897,36700000.0
2006-06-15 08:56:00,211.861,211.882,211.849,211.856,67799999.0
2006-06-15 08:57:00,211.836,211.866,211.827,211.827,40800000.0
2006-06-15 08:58:00,211.82,211.827,211.789,211.809,28900000.0
2006-06-15 08:59:00,211.822,211.842,211.801,211.842,22200000.0
2006-06-15 09:00:00,211.813,211.813,211.732,211.738,48900001.0
2006-06-15 09:01:00,211.744,211.796,211.744,211.795,89299999.0
2006-06-15 09:02:00,211.791,211.791,211.764,211.773,48800000.0
2006-06-15 09:03:00,211.767,211.774,211.732,211.763,49899999.0
2006-06-15 09:04:00,211.777,211.79,211.76,211.762,39400000.0
2006-06-15 09:05:00,211.772,211.781,211.746,211.753,67199999.0
2006-06-15 09:06:00,211.73,211.753,211.705,211.753,28300000.0
2006-06-15 09:07:00,211.747,211.747,211.733,211.739,17500000.0
2006-06-15 09:08:00,211.739,211.749,211.735,211.735,50100001.0
2006-06-15 09:09:00,211.76,211.76,211.72,211.72,34600000.0
2006-06-15 09:10:00,211.731,211.748,211.718,211.74,53500000.0
2006-06-15 09:11:00,211.73,211.74,211.725,211.738,25400000.0
2006-06-15 09:12:00,211.735,211.735,211.667,211.688,33500000.0
2006-06-15 09:13:00,211.677,211.701,211.667,211.7,66900000.0
2006-06-15 09:14:00,211.696,211.735,211.688,211.719,27700000.0
2006-06-15 09:15:00,211.72,211.734,211.702,211.707,79100000.0
2006-06-15 09:16:00,211.704,211.712,211.685,211.698,49000000.0
2006-06-15 09:17:00,211.682,211.702,211.661,211.699,34400000.0
2006-06-15 09:18:00,211.694,211.728,211.674,211.728,57700000.0
2006-06-15 09:19:00,211.741,211.752,211.73,211.745,27200000.0
2006-06-15 09:20:00,211.76,211.77,211.74,211.755,63200000.0
2006-06-15 09:21:00,211.743,211.744,211.718,211.744,41000000.0
2006-06-15 09:22:00,211.751,211.766,211.731,211.748,36400000.0
2006-06-15 09:23:00,211.789,211.789,211.756,211.764,76199999.0
2006-06-15 09:24:00,211.784,211.87,211.784,211.87,30900000.0
2006-06-15 09:25:00,211.863,211.863,211.799,211.807,32300000.0
2006-06-15 09:26:00,211.828,211.846,211.828,211.83,35600000.0
2006-06-15 09:27:00,211.835,211.842,211.812,211.812,66600000.0
2006-06-15 09:28:00,211.813,211.879,211.813,211.879,55100000.0
2006-06-15 09:29:00,211.869,211.928,211.869,211.927,59600000.0
2006-06-15 09:30:00,211.927,211.927,211.475,211.843,43800000.0
2006-06-15 09:31:00,211.911,211.916,211.882,211.894,37400000.0
2006-06-15 09:32:00,211.909,211.919,211.873,211.873,64100000.0
2006-06-15 09:33:00,211.887,211.904,211.869,211.869,45000000.0
2006-06-15 09:34:00,211.881,211.911,211.881,211.911,50400000.0
2006-06-15 09:35:00,211.912,211.917,211.851,211.86,60699999.0
2006-06-15 09:36:00,211.857,211.857,211.822,211.822,20700000.0
2006-06-15 09:37:00,211.807,211.832,211.807,211.829,93000000.0
2006-06-15 09:38:00,211.814,211.831,211.806,211.806,23600000.0
2006-06-15 09:39:00,211.813,211.815,211.786,211.794,62099999.0
2006-06-15 09:40:00,211.786,211.818,211.779,211.818,37499999.0
2006-06-15 09:41:00,211.815,211.832,211.814,211.832,22000000.0
2006-06-15 09:42:00,211.844,211.862,211.843,211.843,41200000.0
2006-06-15 09:43:00,211.843,211.843,211.816,211.818,39200001.0
2006-06-15 09:44:00,211.807,211.851,211.807,211.84,75100000.0
2006-06-15 09:45:00,211.828,211.828,211.758,211.789,86800000.0
2006-06-15 09:46:00,211.788,211.815,211.779,211.792,44599999.0
2006-06-15 09:47:00,211.812,211.815,211.783,211.783,41899999.0
2006-06-15 09:48:00,211.789,211.827,211.789,211.823,39300000.0
2006-06-15 09:49:00,211.825,211.845,211.817,211.817,22300000.0
2006-06-15 09:50:00,211.849,211.889,211.849,211.877,56200001.0
2006-06-15 09:51:00,211.876,211.878,211.854,211.855,29000000.0
2006-06-15 09:52:00,211.861,211.866,211.838,211.862,50600000.0
2006-06-15 09:53:00,211.876,211.877,211.838,211.849,34100000.0
2006-06-15 09:54:00,211.842,211.868,211.819,211.868,44000000.0
2006-06-15 09:55:00,211.873,211.88,211.86,211.878,33900000.0
2006-06-15 09:56:00,211.876,211.876,211.838,211.863,41100000.0
2006-06-15 09:57:00,211.847,211.893,211.847,211.879,30700000.0
2006-06-15 09:58:00,211.899,211.911,211.887,211.887,28900000.0
2006-06-15 09:59:00,211.894,211.915,211.877,211.915,54100000.0
2006-06-15 10:00:00,211.927,211.939,211.903,211.936,49200000.0
2006-06-15 10:01:00,211.941,211.95,211.924,211.931,38600000.0
2006-06-15 10:02:00,211.943,211.943,211.914,211.914,24500000.0
2006-06-15 10:03:00,211.896,211.942,211.892,211.942,20300000.0
2006-06-15 10:04:00,211.947,211.954,211.933,211.939,35900000.0
2006-06-15 10:05:00,211.939,211.963,211.931,211.963,36000000.0
2006-06-15 10:06:00,211.96,211.975,211.951,211.968,42700000.0
2006-06-15 10:07:00,211.983,212.005,211.979,212.005,50400000.0
2006-06-15 10:08:00,211.99,212.001,211.973,211.98,43300000.0
2006-06-15 10:09:00,211.96,211.982,211.954,211.957,32400000.0
2006-06-15 10:10:00,211.969,212.025,211.969,212.018,44000000.0
2006-06-15 10:11:00,211.993,212.023,211.993,212.018,49200000.0
2006-06-15 10:12:00,212.007,212.01,211.998,212.005,31400000.0
2006-06-15 10:13:00,212.006,212.038,212.003,212.033,57300000.0
2006-06-15 10:14:00,212.055,212.065,212.032,212.032,21100000.0
2006-06-15 10:15:00,212.028,212.038,212.024,212.029,32400000.0
2006-06-15 10:16:00,212.022,212.029,211.992,212.016,38700000.0
2006-06-15 10:17:00,212.001,212.028,211.992,212.028,51400000.0
2006-06-15 10:18:00,212.026,212.029,212.017,212.02,52400000.0
2006-06-15 10:19:00,212.015,212.025,211.995,212.02,47199999.0
2006-06-15 10:20:00,212.026,212.026,211.997,212.019,53300000.0
2006-06-15 10:21:00,212.012,212.041,212.012,212.019,21600000.0
2006-06-15 10:22:00,212.017,212.017,211.973,211.98,46500000.0
2006-06-15 10:23:00,211.984,212.006,211.984,211.99,31500000.0
2006-06-15 10:24:00,211.978,212.012,211.975,212.012,21100000.0
2006-06-15 10:25:00,212.003,212.021,211.994,211.997,101400000.0
2006-06-15 10:26:00,212.004,212.032,212.001,212.018,63400000.0
2006-06-15 10:27:00,212.019,212.019,211.974,211.974,63400001.0
2006-06-15 10:28:00,211.953,211.97,211.94,211.97,28700000.0
2006-06-15 10:29:00,211.989,211.989,211.945,211.953,39600001.0
2006-06-15 10:30:00,211.94,212.066,211.934,212.027,77800000.0
2006-06-15 10:31:00,212.024,212.027,211.979,211.998,49900000.0
2006-06-15 10:32:00,211.991,212.02,211.977,211.977,55700000.0
2006-06-15 10:33:00,211.988,212.066,211.985,212.066,69899999.0
2006-06-15 10:34:00,212.099,212.114,212.066,212.066,24700000.0
2006-06-15 10:35:00,212.051,212.104,212.048,212.089,62400001.0
2006-06-15 10:36:00,212.105,212.11,212.079,212.084,38400000.0
2006-06-15 10:37:00,212.086,212.092,212.076,212.076,34800000.0
2006-06-15 10:38:00,212.067,212.067,212.034,212.046,67900000.0
2006-06-15 10:39:00,212.061,212.082,212.061,212.068,31800000.0
2006-06-15 10:40:00,212.074,212.101,212.074,212.087,46600000.0
2006-06-15 10:41:00,212.092,212.105,212.083,212.105,41900000.0
2006-06-15 10:42:00,212.093,212.093,212.059,212.075,50600000.0
2006-06-15 10:43:00,212.075,212.096,212.074,212.091,75999999.0
2006-06-15 10:44:00,212.093,212.097,212.081,212.083,27800000.0
2006-06-15 10:45:00,212.094,212.108,212.078,212.108,53400000.0
2006-06-15 10:46:00,212.091,212.105,212.072,212.072,65700001.0
2006-06-15 10:47:00,212.069,212.069,212.007,212.044,67100000.0
2006-06-15 10:48:00,212.077,212.114,212.059,212.114,36900000.0
2006-06-15 10:49:00,212.106,212.157,212.081,212.157,77899999.0
2006-06-15 10:50:00,212.184,212.199,212.16,212.163,43800000.0
2006-06-15 10:51:00,212.181,212.205,212.165,212.185,50400000.0
2006-06-15 10:52:00,212.228,212.258,212.194,212.246,73100001.0
2006-06-15 10:53:00,212.249,212.27,212.229,212.229,48100000.0
2006-06-15 10:54:00,212.223,212.228,212.2,212.205,29600000.0
2006-06-15 10:55:00,212.2,212.2,212.153,212.175,53400000.0
2006-06-15 10:56:00,212.174,212.186,212.152,212.152,63800000.0
2006-06-15 10:57:00,212.145,212.163,212.13,212.134,55700001.0
2006-06-15 10:58:00,212.135,212.143,212.105,212.114,21100000.0
2006-06-15 10:59:00,212.094,212.099,212.09,212.093,54900000.0
2006-06-15 11:00:00,212.104,212.113,212.089,212.092,70800000.0
2006-06-15 11:01:00,212.091,212.099,212.085,212.085,80099999.0
2006-06-15 11:02:00,212.092,212.093,212.063,212.073,28800000.0
2006-06-15 11:03:00,212.063,212.079,212.046,212.062,26300000.0
2006-06-15 11:04:00,212.079,212.099,212.057,212.057,48900000.0
2006-06-15 11:05:00,212.061,212.116,212.061,212.105,45600000.0
2006-06-15 11:06:00,212.119,212.119,212.094,212.11,37900000.0
2006-06-15 11:07:00,212.096,212.113,212.096,212.11,54100001.0
2006-06-15 11:08:00,212.136,212.15,212.129,212.14,17900000.0
2006-06-15 11:09:00,212.151,212.181,212.151,212.169,20600000.0
2006-06-15 11:10:00,212.158,212.158,212.106,212.106,46300000.0
2006-06-15 11:11:00,212.094,212.094,212.073,212.074,72200001.0
2006-06-15 11:12:00,212.068,212.068,212.035,212.067,93300000.0
2006-06-15 11:13:00,212.052,212.068,212.026,212.026,94400000.0
2006-06-15 11:14:00,212.013,212.03,212.003,212.017,23100000.0
2006-06-15 11:15:00,212.013,212.032,212.009,212.024,49299999.0
2006-06-15 11:16:00,212.027,212.03,212.015,212.015,28200000.0
2006-06-15 11:17:00,212.005,212.044,212.005,212.044,72100001.0
2006-06-15 11:18:00,212.023,212.065,212.017,212.065,31599999.0
2006-06-15 11:19:00,212.062,212.062,212.031,212.036,26500000.0
2006-06-15 11:20:00,212.029,212.04,212.022,212.024,57100000.0
2006-06-15 11:21:00,212.032,212.078,212.032,212.07,39200000.0
2006-06-15 11:22:00,212.059,212.067,212.056,212.066,62100000.0
2006-06-15 11:23:00,212.059,212.076,212.059,212.065,31400000.0
2006-06-15 11:24:00,212.066,212.075,212.063,212.069,29500000.0
2006-06-15 11:25:00,212.062,212.082,212.062,212.082,37300000.0
2006-06-15 11:26:00,212.089,212.105,212.08,212.105,95500002.0
2006-06-15 11:27:00,212.094,212.094,212.075,212.075,26400000.0
2006-06-15 11:28:00,212.104,212.116,212.082,212.11,96800000.0
2006-06-15 11:29:00,212.125,212.125,212.1,212.107,79800001.0
2006-06-15 11:30:00,212.107,212.129,212.102,212.117,85900001.0
2006-06-15 11:31:00,212.123,212.143,212.101,212.143,50300000.0
2006-06-15 11:32:00,212.13,212.138,212.099,212.138,48600000.0
2006-06-15 11:33:00,212.149,212.16,212.139,212.155,30600000.0
2006-06-15 11:34:00,212.168,212.217,212.168,212.217,55000000.0
2006-06-15 11:35:00,212.202,212.218,212.196,212.203,25900000.0
2006-06-15 11:36:00,212.195,212.209,212.19,212.203,38500000.0
2006-06-15 11:37:00,212.208,212.241,212.208,212.241,28800000.0
2006-06-15 11:38:00,212.247,212.291,212.243,212.289,39000001.0
2006-06-15 11:39:00,212.302,212.319,212.296,212.306,48800000.0
2006-06-15 11:40:00,212.296,212.305,212.286,212.297,72300000.0
2006-06-15 11:41:00,212.296,212.304,212.287,212.304,31500000.0
2006-06-15 11:42:00,212.314,212.341,212.304,212.305,43100000.0
2006-06-15 11:43:00,212.299,212.314,212.278,212.304,102599999.0
2006-06-15 11:44:00,212.335,212.358,212.335,212.346,38200000.0
2006-06-15 11:45:00,212.327,212.346,212.32,212.32,106400000.0
2006-06-15 11:46:00,212.33,212.378,212.33,212.36,45600001.0
2006-06-15 11:47:00,212.358,212.383,212.351,212.368,55200000.0
2006-06-15 11:48:00,212.373,212.396,212.373,212.386,28800000.0
2006-06-15 11:49:00,212.372,212.379,212.358,212.375,73000000.0
2006-06-15 11:50:00,212.392,212.448,212.392,212.429,28000000.0
2006-06-15 11:51:00,212.434,212.46,212.412,212.415,26700000.0
2006-06-15 11:52:00,212.402,212.404,212.345,212.345,42500001.0
2006-06-15 11:53:00,212.335,212.349,212.301,212.301,44000000.0
2006-06-15 11:54:00,212.293,212.293,212.258,212.258,81400000.0
2006-06-15 11:55:00,212.251,212.251,212.206,212.21,48299999.0
2006-06-15 11:56:00,212.217,212.24,212.217,212.24,37600000.0
2006-06-15 11:57:00,212.241,212.241,212.224,212.235,63000000.0
2006-06-15 11:58:00,212.227,212.242,212.223,212.232,39600000.0
2006-06-15 11:59:00,212.239,212.239,212.212,212.219,31500000.0
2006-06-15 12:00:00,212.227,212.23,212.209,212.23,58100001.0
2006-06-15 12:01:00,212.219,212.243,212.215,212.227,18500000.0
2006-06-15 12:02:00,212.222,212.222,212.196,212.215,52300000.0
2006-06-15 12:03:00,212.215,212.215,212.172,212.205,28700000.0
2006-06-15 12:04:00,212.212,212.223,212.178,212.196,42400001.0
2006-06-15 12:05:00,212.181,212.181,212.13,212.13,30400000.0
2006-06-15 12:06:00,212.145,212.163,212.111,212.111,79700000.0
2006-06-15 12:07:00,212.118,212.151,212.118,212.138,55200000.0
2006-06-15 12:08:00,212.159,212.18,212.159,212.18,21300000.0
2006-06-15 12:09:00,212.165,212.175,212.154,212.161,35900000.0
2006-06-15 12:10:00,212.18,212.199,212.171,212.199,47500000.0
2006-06-15 12:11:00,212.203,212.203,212.187,212.191,27400000.0
2006-06-15 12:12:00,212.188,212.2,212.175,212.179,58000000.0
2006-06-15 12:13:00,212.189,212.2,212.177,212.182,31300000.0
2006-06-15 12:14:00,212.184,212.208,212.184,212.2,52600000.0
2006-06-15 12:15:00,212.197,212.222,212.179,212.179,42000000.0
2006-06-15 12:16:00,212.182,212.194,212.172,212.19,78499999.0
2006-06-15 12:17:00,212.193,212.193,212.148,212.168,41400000.0
2006-06-15 12:18:00,212.157,212.157,212.143,212.143,36300000.0
2006-06-15 12:19:00,212.152,212.181,212.143,212.181,42699999.0
2006-06-15 12:20:00,212.177,212.202,212.177,212.193,48300001.0
2006-06-15 12:21:00,212.194,212.207,212.175,212.175,58599999.0
2006-06-15 12:22:00,212.167,212.169,212.162,212.163,55900001.0
2006-06-15 12:23:00,212.165,212.165,212.137,212.145,20400000.0
2006-06-15 12:24:00,212.144,212.169,212.144,212.157,32100000.0
2006-06-15 12:25:00,212.162,212.164,212.141,212.152,35100000.0
2006-06-15 12:26:00,212.141,212.165,212.132,212.165,39200000.0
2006-06-15 12:27:00,212.165,212.184,212.159,212.175,61600000.0
2006-06-15 12:28:00,212.188,212.19,212.171,212.173,77999999.0
2006-06-15 12:29:00,212.172,212.176,212.156,212.165,43900000.0
2006-06-15 12:30:00,212.165,212.182,212.165,212.175,46000000.0
2006-06-15 12:31:00,212.186,212.21,212.186,212.198,60600000.0
2006-06-15 12:32:00,212.207,212.212,212.18,212.205,60600000.0
2006-06-15 12:33:00,212.195,212.218,212.186,212.218,24700000.0
2006-06-15 12:34:00,212.221,212.221,212.181,212.181,18800000.0
2006-06-15 12:35:00,212.178,212.19,212.17,212.182,68500000.0
2006-06-15 12:36:00,212.175,212.19,212.171,212.187,71999998.0
2006-06-15 12:37:00,212.2,212.227,212.194,212.196,62900000.0
2006-06-15 12:38:00,212.192,212.198,212.186,212.192,38600000.0
2006-06-15 12:39:00,212.182,212.2,212.176,212.2,113500000.0
2006-06-15 12:40:00,212.192,212.192,212.16,212.173,55200001.0
2006-06-15 12:41:00,212.204,212.291,212.204,212.263,45000000.0
2006-06-15 12:42:00,212.268,212.281,212.247,212.267,51899999.0
2006-06-15 12:43:00,212.269,212.285,212.257,212.281,24900000.0
2006-06-15 12:44:00,212.277,212.278,212.257,212.261,31800000.0
2006-06-15 12:45:00,212.256,212.256,212.24,212.24,36600000.0
2006-06-15 12:46:00,212.229,212.244,212.212,212.233,43899999.0
2006-06-15 12:47:00,212.25,212.265,212.229,212.265,65800001.0
2006-06-15 12:48:00,212.259,212.268,212.243,212.265,36400000.0
2006-06-15 12:49:00,212.26,212.271,212.235,212.235,59300000.0
2006-06-15 12:50:00,212.248,212.26,212.236,212.26,59200000.0
2006-06-15 12:51:00,212.259,212.259,212.245,212.253,40700000.0
2006-06-15 12:52:00,212.244,212.244,212.221,212.239,15900000.0
2006-06-15 12:53:00,212.241,212.247,212.23,212.23,69000000.0
2006-06-15 12:54:00,212.256,212.256,212.234,212.253,68100000.0
2006-06-15 12:55:00,212.24,212.254,212.231,212.254,58400000.0
2006-06-15 12:56:00,212.238,212.253,212.235,212.235,23100000.0
2006-06-15 12:57:00,212.226,212.236,212.215,212.23,36600000.0
2006-06-15 12:58:00,212.247,212.247,212.223,212.238,30700000.0
2006-06-15 12:59:00,212.243,212.313,212.236,212.313,35100000.0
2006-06-15 13:00:00,212.31,212.342,212.31,212.336,38300000.0
2006-06-15 13:01:00,212.322,212.322,212.291,212.307,67900000.0
2006-06-15 13:02:00,212.283,212.365,212.283,212.365,34800000.0
2006-06-15 13:03:00,212.361,212.373,212.343,212.343,53800001.0
2006-06-15 13:04:00,212.327,212.336,212.308,212.331,57600000.0
2006-06-15 13:05:00,212.345,212.345,212.322,212.323,49900000.0
2006-06-15 13:06:00,212.325,212.381,212.325,212.381,94800000.0
2006-06-15 13:07:00,212.389,212.43,212.389,212.401,53700001.0
2006-06-15 13:08:00,212.357,212.39,212.318,212.318,34600000.0
2006-06-15 13:09:00,212.319,212.36,212.319,212.329,54499999.0
2006-06-15 13:10:00,212.334,212.361,212.33,212.33,36600001.0
2006-06-15 13:11:00,212.305,212.305,212.252,212.252,34000000.0
2006-06-15 13:12:00,212.255,212.295,212.255,212.288,72300001.0
2006-06-15 13:13:00,212.3,212.325,212.3,212.313,41400000.0
2006-06-15 13:14:00,212.315,212.327,212.299,212.322,115400002.0
2006-06-15 13:15:00,212.322,212.338,212.305,212.305,63900001.0
2006-06-15 13:16:00,212.314,212.318,212.29,212.301,70000000.0
2006-06-15 13:17:00,212.287,212.32,212.286,212.305,65700000.0
2006-06-15 13:18:00,212.321,212.327,212.296,212.323,71600000.0
2006-06-15 13:19:00,212.316,212.319,212.29,212.29,50800000.0
2006-06-15 13:20:00,212.321,212.328,212.315,212.315,51200000.0
2006-06-15 13:21:00,212.317,212.333,212.308,212.308,46800000.0
2006-06-15 13:22:00,212.309,212.318,212.309,212.315,46600000.0
2006-06-15 13:23:00,212.314,212.316,212.296,212.316,70500000.0
2006-06-15 13:24:00,212.311,212.311,212.28,212.303,87799999.0
2006-06-15 13:25:00,212.299,212.317,212.298,212.305,59300000.0
2006-06-15 13:26:00,212.312,212.312,212.272,212.272,29200000.0
2006-06-15 13:27:00,212.27,212.279,212.245,212.261,51900000.0
2006-06-15 13:28:00,212.251,212.272,212.242,212.252,82499999.0
2006-06-15 13:29:00,212.24,212.248,212.237,212.237,24400000.0
2006-06-15 13:30:00,212.228,212.256,212.228,212.251,49800000.0
2006-06-15 13:31:00,212.264,212.273,212.253,212.257,52400000.0
2006-06-15 13:32:00,212.265,212.269,212.25,212.262,45100000.0
2006-06-15 13:33:00,212.271,212.306,212.271,212.305,28000000.0
2006-06-15 13:34:00,212.298,212.357,212.29,212.341,73200000.0
2006-06-15 13:35:00,212.337,212.337,212.315,212.323,25500000.0
2006-06-15 13:36:00,212.31,212.34,212.31,212.34,27600000.0
2006-06-15 13:37:00,212.354,212.383,212.345,212.383,38600000.0
2006-06-15 13:38:00,212.392,212.392,212.364,212.372,25200000.0
2006-06-15 13:39:00,212.387,212.387,212.374,212.377,33100000.0
2006-06-15 13:40:00,212.38,212.397,212.369,212.37,110099999.0
2006-06-15 13:41:00,212.389,212.423,212.389,212.423,33900000.0
2006-06-15 13:42:00,212.403,212.407,212.383,212.383,61300000.0
2006-06-15 13:43:00,212.383,212.403,212.383,212.401,37400000.0
2006-06-15 13:44:00,212.407,212.421,212.404,212.419,61200000.0
2006-06-15 13:45:00,212.402,212.42,212.391,212.391,26600000.0
2006-06-15 13:46:00,212.383,212.392,212.377,212.392,35300000.0
2006-06-15 13:47:00,212.392,212.396,212.37,212.377,84899999.0
2006-06-15 13:48:00,212.391,212.407,212.382,212.383,44300000.0
2006-06-15 13:49:00,212.392,212.401,212.375,212.399,37900000.0
2006-06-15 13:50:00,212.412,212.412,212.392,212.395,82900001.0
2006-06-15 13:51:00,212.393,212.454,212.381,212.438,72599999.0
2006-06-15 13:52:00,212.439,212.439,212.415,212.417,33500000.0
2006-06-15 13:53:00,212.398,212.437,212.39,212.435,59500000.0
2006-06-15 13:54:00,212.404,212.428,212.389,212.424,52099999.0
2006-06-15 13:55:00,212.416,212.448,212.411,212.448,79199998.0
2006-06-15 13:56:00,212.452,212.485,212.452,212.478,61000000.0
2006-06-15 13:57:00,212.492,212.536,212.492,212.526,50400000.0
2006-06-15 13:58:00,212.5,212.507,212.451,212.451,64099999.0
2006-06-15 13:59:00,212.414,212.416,212.39,212.395,84699999.0
2006-06-15 14:00:00,212.378,212.409,212.378,212.4,47300000.0
2006-06-15 14:01:00,212.396,212.396,212.37,212.378,30200000.0
2006-06-15 14:02:00,212.361,212.374,212.33,212.33,59200000.0
2006-06-15 14:03:00,212.328,212.34,212.306,212.315,62900001.0
2006-06-15 14:04:00,212.323,212.357,212.318,212.357,24900000.0
2006-06-15 14:05:00,212.367,212.367,212.339,212.354,30800000.0
2006-06-15 14:06:00,212.336,212.365,212.333,212.365,42400000.0
2006-06-15 14:07:00,212.376,212.381,212.365,212.37,41100000.0
2006-06-15 14:08:00,212.364,212.405,212.364,212.405,32800000.0
2006-06-15 14:09:00,212.401,212.408,212.367,212.367,36300000.0
2006-06-15 14:10:00,212.334,212.334,212.273,212.275,44200000.0
2006-06-15 14:11:00,212.271,212.304,212.266,212.304,54100000.0
2006-06-15 14:12:00,212.33,212.367,212.32,212.367,50500001.0
2006-06-15 14:13:00,212.395,212.417,212.36,212.36,81000000.0
2006-06-15 14:14:00,212.36,212.36,212.273,212.295,57600000.0
2006-06-15 14:15:00,212.297,212.297,212.27,212.27,36700000.0
2006-06-15 14:16:00,212.288,212.288,212.265,212.265,72999999.0
2006-06-15 14:17:00,212.25,212.299,212.25,212.299,21900000.0
2006-06-15 14:18:00,212.307,212.31,212.279,212.29,59900000.0
2006-06-15 14:19:00,212.262,212.273,212.242,212.251,32300000.0
2006-06-15 14:20:00,212.246,212.274,212.245,212.259,78400000.0
2006-06-15 14:21:00,212.272,212.32,212.272,212.317,16800000.0
2006-06-15 14:22:00,212.314,212.366,212.314,212.362,33700000.0
2006-06-15 14:23:00,212.374,212.38,212.362,212.362,22600000.0
2006-06-15 14:24:00,212.352,212.352,212.313,212.313,52300000.0
2006-06-15 14:25:00,212.328,212.352,212.321,212.342,68500001.0
2006-06-15 14:26:00,212.362,212.362,212.295,212.346,35900000.0
2006-06-15 14:27:00,212.38,212.427,212.362,212.427,61200000.0
2006-06-15 14:28:00,212.411,212.446,212.402,212.438,55799999.0
2006-06-15 14:29:00,212.434,212.472,212.38,212.38,51200000.0
2006-06-15 14:30:00,212.337,212.353,212.331,212.352,53300000.0
2006-06-15 14:31:00,212.329,212.329,212.246,212.293,34500000.0
2006-06-15 14:32:00,212.287,212.431,212.285,212.428,53700000.0
2006-06-15 14:33:00,212.442,212.447,212.37,212.437,76500000.0
2006-06-15 14:34:00,212.453,212.556,212.438,212.556,53800000.0
2006-06-15 14:35:00,212.592,212.61,212.582,212.582,43700000.0
2006-06-15 14:36:00,212.585,212.585,212.54,212.547,48200000.0
2006-06-15 14:37:00,212.562,212.569,212.445,212.445,47200000.0
2006-06-15 14:38:00,212.423,212.482,212.423,212.47,62900000.0
2006-06-15 14:39:00,212.441,212.463,212.418,212.439,61500000.0
2006-06-15 14:40:00,212.451,212.487,212.437,212.437,18900000.0
2006-06-15 14:41:00,212.421,212.441,212.399,212.437,18900000.0
2006-06-15 14:42:00,212.432,212.432,212.401,212.414,56000000.0
2006-06-15 14:43:00,212.434,212.454,212.393,212.393,62399999.0
2006-06-15 14:44:00,212.412,212.452,212.412,212.449,29000000.0
2006-06-15 14:45:00,212.433,212.453,212.424,212.424,18600000.0
2006-06-15 14:46:00,212.426,212.453,212.426,212.453,58699999.0
2006-06-15 14:47:00,212.483,212.538,212.483,212.526,54200000.0
2006-06-15 14:48:00,212.527,212.538,212.516,212.524,107099998.0
2006-06-15 14:49:00,212.515,212.548,212.511,212.516,37300000.0
2006-06-15 14:50:00,212.525,212.541,212.524,212.531,42900000.0
2006-06-15 14:51:00,212.53,212.542,212.472,212.472,56800000.0
2006-06-15 14:52:00,212.494,212.494,212.427,212.427,70099999.0
2006-06-15 14:53:00,212.378,212.383,212.334,212.346,54500000.0
2006-06-15 14:54:00,212.32,212.383,212.317,212.383,66600000.0
2006-06-15 14:55:00,212.392,212.392,212.363,212.372,44000000.0
2006-06-15 14:56:00,212.398,212.398,212.345,212.351,43400000.0
2006-06-15 14:57:00,212.356,212.361,212.294,212.31,77000000.0
2006-06-15 14:58:00,212.304,212.304,212.285,212.292,102500000.0
2006-06-15 14:59:00,212.31,212.385,212.31,212.329,23000000.0
2006-06-15 15:00:00,212.287,212.397,212.253,212.397,41000000.0
2006-06-15 15:01:00,212.468,212.499,212.465,212.465,46199999.0
2006-06-15 15:02:00,212.457,212.538,212.457,212.519,26400000.0
2006-06-15 15:03:00,212.527,212.56,212.489,212.544,30700000.0
2006-06-15 15:04:00,212.572,212.576,212.49,212.518,47000000.0
2006-06-15 15:05:00,212.501,212.53,212.484,212.492,44900000.0
2006-06-15 15:06:00,212.482,212.499,212.458,212.469,46500000.0
2006-06-15 15:07:00,212.507,212.514,212.48,212.497,66799999.0
2006-06-15 15:08:00,212.498,212.512,212.489,212.494,44400000.0
2006-06-15 15:09:00,212.509,212.527,212.481,212.518,27700000.0
2006-06-15 15:10:00,212.577,212.614,212.556,212.595,51100001.0
2006-06-15 15:11:00,212.573,212.601,212.554,212.554,41200000.0
2006-06-15 15:12:00,212.565,212.571,212.538,212.565,46300000.0
2006-06-15 15:13:00,212.574,212.587,212.525,212.558,62300000.0
2006-06-15 15:14:00,212.553,212.553,212.483,212.529,94600001.0
2006-06-15 15:15:00,212.572,212.621,212.526,212.594,53500000.0
2006-06-15 15:16:00,212.638,212.71,212.638,212.681,58499999.0
2006-06-15 15:17:00,212.671,212.703,212.654,212.702,41500000.0
2006-06-15 15:18:00,212.672,212.7,212.633,212.638,38100000.0
2006-06-15 15:19:00,212.65,212.657,212.635,212.646,42500000.0
2006-06-15 15:20:00,212.624,212.645,212.616,212.645,35800000.0
2006-06-15 15:21:00,212.631,212.644,212.625,212.644,23900000.0
2006-06-15 15:22:00,212.627,212.627,212.537,212.537,66399999.0
2006-06-15 15:23:00,212.52,212.542,212.516,212.516,25100000.0
2006-06-15 15:24:00,212.532,212.669,212.526,212.669,39300000.0
2006-06-15 15:25:00,212.715,212.731,212.666,212.688,35400000.0
2006-06-15 15:26:00,212.702,212.704,212.682,212.698,59200000.0
2006-06-15 15:27:00,212.717,212.741,212.688,212.726,71400000.0
2006-06-15 15:28:00,212.736,212.746,212.725,212.745,41700000.0
2006-06-15 15:29:00,212.727,212.727,212.686,212.718,67300000.0
2006-06-15 15:30:00,212.725,212.725,212.647,212.722,35000000.0
2006-06-15 15:31:00,212.713,212.735,212.699,212.699,41400000.0
2006-06-15 15:32:00,212.705,212.722,212.682,212.703,70000000.0
2006-06-15 15:33:00,212.691,212.691,212.66,212.66,10800000.0
2006-06-15 15:34:00,212.656,212.677,212.656,212.677,41100000.0
2006-06-15 15:35:00,212.678,212.686,212.654,212.662,46200000.0
2006-06-15 15:36:00,212.675,212.675,212.649,212.651,22600000.0
2006-06-15 15:37:00,212.635,212.638,212.585,212.595,45600000.0
2006-06-15 15:38:00,212.592,212.592,212.534,212.555,59700000.0
2006-06-15 15:39:00,212.546,212.553,212.521,212.523,45300000.0
2006-06-15 15:40:00,212.493,212.502,212.467,212.48,39000000.0
2006-06-15 15:41:00,212.48,212.495,212.461,212.495,19000000.0
2006-06-15 15:42:00,212.483,212.521,212.476,212.497,53299999.0
2006-06-15 15:43:00,212.491,212.515,212.472,212.498,50200000.0
2006-06-15 15:44:00,212.499,212.553,212.499,212.553,48400001.0
2006-06-15 15:45:00,212.549,212.558,212.537,212.553,19900000.0
2006-06-15 15:46:00,212.567,212.567,212.539,212.562,42200000.0
2006-06-15 15:47:00,212.572,212.584,212.562,212.584,68300000.0
2006-06-15 15:48:00,212.595,212.65,212.59,212.63,41600000.0
2006-06-15 15:49:00,212.628,212.628,212.588,212.6,78400001.0
2006-06-15 15:50:00,212.599,212.604,212.559,212.596,47100000.0
2006-06-15 15:51:00,212.597,212.647,212.597,212.619,44100000.0
2006-06-15 15:52:00,212.61,212.61,212.592,212.592,59700000.0
2006-06-15 15:53:00,212.616,212.624,212.597,212.624,20800000.0
2006-06-15 15:54:00,212.616,212.66,212.601,212.657,41700000.0
2006-06-15 15:55:00,212.643,212.67,212.634,212.67,39800000.0
2006-06-15 15:56:00,212.662,212.671,212.633,212.652,75900000.0
2006-06-15 15:57:00,212.645,212.667,212.64,212.653,36200000.0
2006-06-15 15:58:00,212.632,212.632,212.602,212.607,27100000.0
2006-06-15 15:59:00,212.589,212.599,212.552,212.598,49800000.0
2006-06-15 16:00:00,212.589,212.611,212.533,212.542,56600000.0
2006-06-15 16:01:00,212.545,212.56,212.508,212.55,47100000.0
2006-06-15 16:02:00,212.556,212.569,212.538,212.558,39000000.0
2006-06-15 16:03:00,212.564,212.589,212.517,212.517,59400000.0
2006-06-15 16:04:00,212.468,212.468,212.379,212.399,42899999.0
2006-06-15 16:05:00,212.388,212.435,212.388,212.425,57700000.0
2006-06-15 16:06:00,212.435,212.462,212.42,212.45,45899999.0
2006-06-15 16:07:00,212.451,212.473,212.414,212.414,49100000.0
2006-06-15 16:08:00,212.412,212.432,212.412,212.432,59400000.0
2006-06-15 16:09:00,212.423,212.461,212.416,212.461,22400000.0
2006-06-15 16:10:00,212.444,212.464,212.437,212.464,25900000.0
2006-06-15 16:11:00,212.471,212.473,212.442,212.467,65900000.0
2006-06-15 16:12:00,212.477,212.477,212.426,212.43,34600000.0
2006-06-15 16:13:00,212.445,212.446,212.418,212.44,53100000.0
2006-06-15 16:14:00,212.407,212.428,212.385,212.385,50200000.0
2006-06-15 16:15:00,212.367,212.38,212.343,212.351,72400000.0
2006-06-15 16:16:00,212.326,212.355,212.305,212.32,27800000.0
2006-06-15 16:17:00,212.292,212.301,212.285,212.294,38300000.0
2006-06-15 16:18:00,212.295,212.318,212.291,212.306,59300001.0
2006-06-15 16:19:00,212.335,212.344,212.292,212.292,63000000.0
2006-06-15 16:20:00,212.292,212.294,212.28,212.28,61500000.0
2006-06-15 16:21:00,212.278,212.285,212.243,212.246,47600001.0
2006-06-15 16:22:00,212.261,212.282,212.244,212.272,68500000.0
2006-06-15 16:23:00,212.275,212.317,212.271,212.295,64099999.0
2006-06-15 16:24:00,212.298,212.298,212.26,212.26,14000000.0
2006-06-15 16:25:00,212.277,212.325,212.277,212.325,26300000.0
2006-06-15 16:26:00,212.313,212.374,212.306,212.374,71300000.0
2006-06-15 16:27:00,212.367,212.374,212.358,212.368,27500000.0
2006-06-15 16:28:00,212.362,212.362,212.326,212.357,39500000.0
2006-06-15 16:29:00,212.357,212.364,212.338,212.364,54800000.0
2006-06-15 16:30:00,212.359,212.369,212.353,212.366,77000000.0
2006-06-15 16:31:00,212.347,212.363,212.329,212.329,51500000.0
2006-06-15 16:32:00,212.33,212.362,212.33,212.345,58700000.0
2006-06-15 16:33:00,212.312,212.312,212.241,212.241,28100000.0
2006-06-15 16:34:00,212.234,212.252,212.231,212.252,63999999.0
2006-06-15 16:35:00,212.236,212.267,212.222,212.222,71100000.0
2006-06-15 16:36:00,212.221,212.226,212.205,212.205,44200000.0
2006-06-15 16:37:00,212.191,212.207,212.16,212.182,88400000.0
2006-06-15 16:38:00,212.177,212.196,212.177,212.188,44400000.0
2006-06-15 16:39:00,212.212,212.279,212.212,212.277,58000000.0
2006-06-15 16:40:00,212.263,212.263,212.238,212.243,39399999.0
2006-06-15 16:41:00,212.256,212.256,212.226,212.232,65100001.0
2006-06-15 16:42:00,212.248,212.283,212.245,212.28,44500000.0
2006-06-15 16:43:00,212.279,212.281,212.268,212.268,27300000.0
2006-06-15 16:44:00,212.302,212.354,212.302,212.354,83700000.0
2006-06-15 16:45:00,212.345,212.359,212.329,212.359,68000000.0
2006-06-15 16:46:00,212.361,212.381,212.328,212.328,72000000.0
2006-06-15 16:47:00,212.344,212.419,212.344,212.419,91299999.0
2006-06-15 16:48:00,212.42,212.425,212.39,212.415,50800000.0
2006-06-15 16:49:00,212.408,212.408,212.389,212.4,74500001.0
2006-06-15 16:50:00,212.407,212.445,212.407,212.423,42500000.0
2006-06-15 16:51:00,212.418,212.428,212.411,212.411,38500000.0
2006-06-15 16:52:00,212.41,212.434,212.408,212.415,27000000.0
2006-06-15 16:53:00,212.379,212.402,212.374,212.374,54500000.0
2006-06-15 16:54:00,212.366,212.385,212.349,212.349,46100000.0
2006-06-15 16:55:00,212.357,212.375,212.335,212.369,84000000.0
2006-06-15 16:56:00,212.359,212.373,212.345,212.367,67700000.0
2006-06-15 16:57:00,212.378,212.428,212.377,212.39,38400000.0
2006-06-15 16:58:00,212.395,212.411,212.39,212.4,68499999.0
2006-06-15 16:59:00,212.384,212.399,212.359,212.385,100900000.0
2006-06-15 17:00:00,212.413,212.455,212.407,212.407,20800000.0
2006-06-15 17:01:00,212.382,212.399,212.366,212.379,40200000.0
2006-06-15 17:02:00,212.384,212.392,212.342,212.344,48199999.0
2006-06-15 17:03:00,212.321,212.368,212.311,212.366,72600000.0
2006-06-15 17:04:00,212.391,212.391,212.355,212.356,44100000.0
2006-06-15 17:05:00,212.358,212.396,212.358,212.396,37900000.0
2006-06-15 17:06:00,212.42,212.42,212.388,212.412,39700000.0
2006-06-15 17:07:00,212.401,212.401,212.386,212.401,41600001.0
2006-06-15 17:08:00,212.394,212.421,212.391,212.391,50900000.0
2006-06-15 17:09:00,212.354,212.379,212.35,212.354,45800000.0
2006-06-15 17:10:00,212.342,212.366,212.311,212.311,65799999.0
2006-06-15 17:11:00,212.3,212.344,212.298,212.339,20700000.0
2006-06-15 17:12:00,212.342,212.342,212.322,212.33,32300000.0
2006-06-15 17:13:00,212.339,212.357,212.333,212.357,48200000.0
2006-06-15 17:14:00,212.367,212.367,212.328,212.328,27500000.0
2006-06-15 17:15:00,212.312,212.33,212.286,212.315,46600000.0
2006-06-15 17:16:00,212.303,212.325,212.276,212.303,48200000.0
2006-06-15 17:17:00,212.288,212.309,212.28,212.302,66400000.0
2006-06-15 17:18:00,212.293,212.316,212.293,212.305,54600000.0
2006-06-15 17:19:00,212.331,212.34,212.298,212.328,39700000.0
2006-06-15 17:20:00,212.323,212.348,212.321,212.332,46899999.0
2006-06-15 17:21:00,212.334,212.334,212.322,212.328,18700000.0
2006-06-15 17:22:00,212.316,212.334,212.316,212.333,49300000.0
2006-06-15 17:23:00,212.325,212.325,212.303,212.317,35500000.0
2006-06-15 17:24:00,212.304,212.311,212.268,212.311,56900000.0
2006-06-15 17:25:00,212.312,212.322,212.296,212.3,66400001.0
2006-06-15 17:26:00,212.309,212.329,212.308,212.308,51600000.0
2006-06-15 17:27:00,212.321,212.36,212.321,212.355,49400000.0
2006-06-15 17:28:00,212.338,212.338,212.255,212.255,39300000.0
2006-06-15 17:29:00,212.28,212.28,212.17,212.19,58299999.0
2006-06-15 17:30:00,212.2,212.284,212.2,212.274,111999999.0
2006-06-15 17:31:00,212.287,212.33,212.287,212.324,57799999.0
2006-06-15 17:32:00,212.317,212.333,212.294,212.325,65000001.0
2006-06-15 17:33:00,212.332,212.348,212.276,212.286,60599999.0
2006-06-15 17:34:00,212.295,212.304,212.275,212.287,32300000.0
2006-06-15 17:35:00,212.286,212.304,212.282,212.29,45500000.0
2006-06-15 17:36:00,212.302,212.321,212.301,212.313,61600000.0
2006-06-15 17:37:00,212.312,212.317,212.295,212.31,32100000.0
2006-06-15 17:38:00,212.293,212.324,212.292,212.324,59800000.0
2006-06-15 17:39:00,212.34,212.38,212.34,212.38,23400000.0
2006-06-15 17:40:00,212.362,212.379,212.354,212.354,50700000.0
2006-06-15 17:41:00,212.357,212.399,212.339,212.399,29700000.0
2006-06-15 17:42:00,212.414,212.414,212.363,212.381,55900000.0
2006-06-15 17:43:00,212.39,212.501,212.39,212.501,35100000.0
2006-06-15 17:44:00,212.488,212.488,212.463,212.467,17200000.0
2006-06-15 17:45:00,212.495,212.508,212.466,212.49,27300000.0
2006-06-15 17:46:00,212.516,212.516,212.488,212.492,73900000.0
2006-06-15 17:47:00,212.517,212.532,212.496,212.496,37600000.0
2006-06-15 17:48:00,212.504,212.509,212.489,212.489,42700000.0
2006-06-15 17:49:00,212.508,212.521,212.491,212.515,43100000.0
2006-06-15 17:50:00,212.53,212.547,212.525,212.535,45400000.0
2006-06-15 17:51:00,212.547,212.548,212.53,212.535,36300000.0
2006-06-15 17:52:00,212.548,212.597,212.542,212.597,54900000.0
2006-06-15 17:53:00,212.568,212.568,212.509,212.509,74500001.0
2006-06-15 17:54:00,212.51,212.541,212.501,212.506,50400000.0
2006-06-15 17:55:00,212.501,212.514,212.481,212.491,46800000.0
2006-06-15 17:56:00,212.51,212.554,212.51,212.537,27900000.0
2006-06-15 17:57:00,212.517,212.543,212.511,212.516,43700000.0
2006-06-15 17:58:00,212.508,212.524,212.501,212.517,51400000.0
2006-06-15 17:59:00,212.512,212.537,212.497,212.497,85600001.0
2006-06-15 18:00:00,212.501,212.542,212.476,212.511,84500000.0
2006-06-15 18:01:00,212.547,212.605,212.547,212.603,509400001.0
2006-06-15 18:02:00,212.626,212.652,212.602,212.648,697800000.0
2006-06-15 18:03:00,212.629,212.629,212.591,212.605,748400005.0
2006-06-15 18:04:00,212.616,212.639,212.566,212.596,455000000.0
2006-06-15 18:05:00,212.607,212.621,212.57,212.6,711099998.0
2006-06-15 18:06:00,212.593,212.628,212.585,212.599,687100002.0
2006-06-15 18:07:00,212.599,212.637,212.593,212.602,898200000.0
2006-06-15 18:08:00,212.605,212.618,212.586,212.595,716799997.0
2006-06-15 18:09:00,212.565,212.567,212.527,212.527,526199998.0
2006-06-15 18:10:00,212.527,212.543,212.506,212.524,658900002.0
2006-06-15 18:11:00,212.525,212.557,212.525,212.556,371300001.0
2006-06-15 18:12:00,212.559,212.59,212.557,212.568,347600002.0
2006-06-15 18:13:00,212.575,212.617,212.565,212.617,452200002.0
2006-06-15 18:14:00,212.62,212.628,212.592,212.625,678100001.0
2006-06-15 18:15:00,212.613,212.63,212.594,212.596,714900000.0
2006-06-15 18:16:00,212.602,212.629,212.596,212.628,801700002.0
2006-06-15 18:17:00,212.637,212.637,212.612,212.615,181200000.0
2006-06-15 18:18:00,212.619,212.652,212.605,212.63,295200001.0
2006-06-15 18:19:00,212.624,212.666,212.613,212.666,576000000.0
2006-06-15 18:20:00,212.67,212.67,212.63,212.635,535400001.0
2006-06-15 18:21:00,212.631,212.663,212.627,212.657,541100000.0
2006-06-15 18:22:00,212.653,212.686,212.643,212.656,494200000.0
2006-06-15 18:23:00,212.657,212.676,212.638,212.658,762500002.0
2006-06-15 18:24:00,212.638,212.67,212.632,212.655,567100000.0
2006-06-15 18:25:00,212.665,212.665,212.634,212.653,492300001.0
2006-06-15 18:26:00,212.653,212.679,212.627,212.627,423799999.0
2006-06-15 18:27:00,212.623,212.662,212.618,212.62,360700000.0
2006-06-15 18:28:00,212.633,212.671,212.627,212.658,349700000.0
2006-06-15 18:29:00,212.662,212.665,212.634,212.635,454399999.0
2006-06-15 18:30:00,212.631,212.654,212.627,212.632,329800001.0
2006-06-15 18:31:00,212.635,212.64,212.62,212.632,385200001.0
2006-06-15 18:32:00,212.628,212.645,212.62,212.63,476900000.0
2006-06-15 18:33:00,212.632,212.653,212.62,212.62,438399997.0
2006-06-15 18:34:00,212.635,212.65,212.62,212.635,444600000.0
2006-06-15 18:35:00,212.633,212.663,212.629,212.64,551900001.0
2006-06-15 18:36:00,212.632,212.648,212.613,212.643,295699997.0
2006-06-15 18:37:00,212.643,212.643,212.607,212.607,196400000.0
2006-06-15 18:38:00,212.612,212.613,212.583,212.61,211799999.0
2006-06-15 18:39:00,212.613,212.621,212.591,212.602,132500001.0
2006-06-15 18:40:00,212.594,212.639,212.593,212.635,259600000.0
2006-06-15 18:41:00,212.636,212.661,212.636,212.643,250400001.0
2006-06-15 18:42:00,212.641,212.661,212.637,212.637,253400000.0
2006-06-15 18:43:00,212.632,212.668,212.624,212.624,169899998.0
2006-06-15 18:44:00,212.63,212.651,212.63,212.63,275599999.0
2006-06-15 18:45:00,212.634,212.673,212.61,212.657,204599999.0
2006-06-15 18:46:00,212.654,212.66,212.637,212.653,151100000.0
2006-06-15 18:47:00,212.649,212.657,212.635,212.635,81799999.0
2006-06-15 18:48:00,212.646,212.665,212.632,212.665,162300001.0
2006-06-15 18:49:00,212.666,212.672,212.647,212.659,167300002.0
2006-06-15 18:50:00,212.66,212.66,212.637,212.658,192100000.0
2006-06-15 18:51:00,212.652,212.664,212.628,212.632,243300000.0
2006-06-15 18:52:00,212.635,212.635,212.617,212.624,296400002.0
2006-06-15 18:53:00,212.62,212.641,212.608,212.617,227399999.0
2006-06-15 18:54:00,212.627,212.631,212.619,212.627,197000002.0
2006-06-15 18:55:00,212.639,212.654,212.621,212.629,325400000.0
2006-06-15 18:56:00,212.638,212.651,212.63,212.651,43100000.0
2006-06-15 18:57:00,212.634,212.642,212.619,212.621,217200000.0
2006-06-15 18:58:00,212.619,212.635,212.602,212.61,249300000.0
2006-06-15 18:59:00,212.598,212.656,212.598,212.656,266900001.0
2006-06-15 19:00:00,212.66,212.669,212.655,212.657,76200000.0
2006-06-15 19:01:00,212.66,212.67,212.649,212.659,135300000.0
2006-06-15 19:02:00,212.652,212.652,212.612,212.612,179699999.0
2006-06-15 19:03:00,212.605,212.608,212.597,212.598,278000001.0
2006-06-15 19:04:00,212.595,212.604,212.565,212.568,179400001.0
2006-06-15 19:05:00,212.571,212.571,212.548,212.559,157499999.0
2006-06-15 19:06:00,212.56,212.578,212.543,212.565,419300000.0
2006-06-15 19:07:00,212.578,212.594,212.567,212.585,237900000.0
2006-06-15 19:08:00,212.585,212.601,212.571,212.589,343299998.0
2006-06-15 19:09:00,212.59,212.595,212.575,212.59,191500001.0
2006-06-15 19:10:00,212.595,212.595,212.585,212.59,106199999.0
2006-06-15 19:11:00,212.59,212.595,212.59,212.59,43700000.0
2006-06-15 19:12:00,212.59,212.6,212.59,212.595,101700001.0
2006-06-15 19:13:00,212.59,212.598,212.573,212.573,166000000.0
2006-06-15 19:14:00,212.576,212.593,212.574,212.578,254400001.0
2006-06-15 19:15:00,212.582,212.582,212.561,212.563,268499999.0
2006-06-15 19:16:00,212.566,212.568,212.553,212.568,49800000.0
2006-06-15 19:17:00,212.584,212.584,212.545,212.558,162699999.0
2006-06-15 19:18:00,212.561,212.584,212.553,212.561,241700002.0
2006-06-15 19:19:00,212.559,212.586,212.548,212.548,176700000.0
2006-06-15 19:20:00,212.535,212.547,212.516,212.516,185900000.0
2006-06-15 19:21:00,212.519,212.544,212.519,212.535,94900000.0
2006-06-15 19:22:00,212.537,212.541,212.524,212.524,135800000.0
2006-06-15 19:23:00,212.519,212.538,212.511,212.522,396800000.0
2006-06-15 19:24:00,212.522,212.523,212.507,212.51,87399999.0
2006-06-15 19:25:00,212.51,212.511,212.496,212.505,166400000.0
2006-06-15 19:26:00,212.497,212.507,212.477,212.485,389299999.0
2006-06-15 19:27:00,212.47,212.495,212.47,212.495,302500001.0
2006-06-15 19:28:00,212.5,212.5,212.468,212.472,229800001.0
2006-06-15 19:29:00,212.471,212.474,212.459,212.474,98500000.0
2006-06-15 19:30:00,212.47,212.491,212.47,212.472,222600000.0
2006-06-15 19:31:00,212.467,212.479,212.466,212.466,148600001.0
2006-06-15 19:32:00,212.462,212.485,212.462,212.468,357799999.0
2006-06-15 19:33:00,212.477,212.496,212.473,212.483,125100000.0
2006-06-15 19:34:00,212.49,212.507,212.484,212.491,246600000.0
2006-06-15 19:35:00,212.483,212.508,212.482,212.498,346000001.0
2006-06-15 19:36:00,212.5,212.5,212.476,212.481,261800000.0
2006-06-15 19:37:00,212.491,212.513,212.491,212.513,78600000.0
2006-06-15 19:38:00,212.517,212.522,212.51,212.512,174800002.0
2006-06-15 19:39:00,212.514,212.552,212.514,212.535,181500000.0
2006-06-15 19:40:00,212.542,212.552,212.527,212.531,289000000.0
2006-06-15 19:41:00,212.552,212.584,212.552,212.557,322600001.0
2006-06-15 19:42:00,212.565,212.586,212.558,212.571,142800000.0
2006-06-15 19:43:00,212.571,212.571,212.544,212.544,44200000.0
2006-06-15 19:44:00,212.54,212.553,212.52,212.52,188000000.0
2006-06-15 19:45:00,212.517,212.533,212.507,212.511,76300000.0
2006-06-15 19:46:00,212.518,212.518,212.505,212.508,140800000.0
2006-06-15 19:47:00,212.506,212.506,212.488,212.488,39700000.0
2006-06-15 19:48:00,212.469,212.492,212.467,212.48,199000001.0
2006-06-15 19:49:00,212.474,212.494,212.453,212.453,120700000.0
2006-06-15 19:50:00,212.45,212.465,212.45,212.455,179900000.0
2006-06-15 19:51:00,212.45,212.453,212.437,212.442,173399999.0
2006-06-15 19:52:00,212.437,212.438,212.413,212.413,115300000.0
2006-06-15 19:53:00,212.421,212.445,212.421,212.445,154200001.0
2006-06-15 19:54:00,212.452,212.472,212.447,212.46,169700000.0
2006-06-15 19:55:00,212.46,212.46,212.45,212.45,75000000.0
2006-06-15 19:56:00,212.463,212.508,212.463,212.508,106700000.0
2006-06-15 19:57:00,212.5,212.5,212.457,212.48,140699999.0
2006-06-15 19:58:00,212.475,212.485,212.445,212.445,310300000.0
2006-06-15 19:59:00,212.448,212.448,212.421,212.434,295300001.0
2006-06-15 20:00:00,212.445,212.455,212.445,212.45,92500000.0
2006-06-15 20:01:00,212.445,212.457,212.414,212.425,106500000.0
2006-06-15 20:02:00,212.42,212.42,212.397,212.402,129000001.0
2006-06-15 20:03:00,212.401,212.435,212.401,212.435,150599999.0
2006-06-15 20:04:00,212.443,212.451,212.435,212.442,107499999.0
2006-06-15 20:05:00,212.444,212.455,212.436,212.447,148799999.0
2006-06-15 20:06:00,212.448,212.456,212.431,212.446,169900000.0
2006-06-15 20:07:00,212.453,212.455,212.433,212.447,207500000.0
2006-06-15 20:08:00,212.471,212.488,212.458,212.458,204600000.0
2006-06-15 20:09:00,212.463,212.464,212.443,212.456,168100001.0
2006-06-15 20:10:00,212.453,212.465,212.447,212.465,185100000.0
2006-06-15 20:11:00,212.472,212.49,212.452,212.463,261000000.0
2006-06-15 20:12:00,212.46,212.493,212.452,212.452,550299999.0
2006-06-15 20:13:00,212.458,212.474,212.454,212.467,218900000.0
2006-06-15 20:14:00,212.462,212.469,212.432,212.437,174699998.0
2006-06-15 20:15:00,212.438,212.454,212.432,212.435,337299999.0
2006-06-15 20:16:00,212.432,212.449,212.428,212.435,235999998.0
2006-06-15 20:17:00,212.44,212.45,212.434,212.445,50500000.0
2006-06-15 20:18:00,212.443,212.444,212.427,212.432,115099999.0
2006-06-15 20:19:00,212.449,212.449,212.43,212.437,183399998.0
2006-06-15 20:20:00,212.435,212.45,212.429,212.444,239099999.0
2006-06-15 20:21:00,212.447,212.461,212.44,212.443,136200000.0
2006-06-15 20:22:00,212.445,212.459,212.425,212.445,297400001.0
2006-06-15 20:23:00,212.449,212.474,212.449,212.453,194900001.0
2006-06-15 20:24:00,212.447,212.447,212.421,212.421,177600000.0
2006-06-15 20:25:00,212.416,212.437,212.415,212.429,306300002.0
2006-06-15 20:26:00,212.43,212.448,212.423,212.431,376000001.0
2006-06-15 20:27:00,212.415,212.415,212.357,212.376,171700000.0
2006-06-15 20:28:00,212.36,212.392,212.358,212.383,375300000.0
2006-06-15 20:29:00,212.408,212.451,212.408,212.448,441099998.0
2006-06-15 20:30:00,212.445,212.445,212.375,212.39,532300000.0
2006-06-15 20:31:00,212.372,212.403,212.345,212.375,459300003.0
2006-06-15 20:32:00,212.391,212.431,212.391,212.414,527799999.0
2006-06-15 20:33:00,212.408,212.439,212.404,212.431,204499999.0
2006-06-15 20:34:00,212.434,212.45,212.433,212.438,153400001.0
2006-06-15 20:35:00,212.432,212.451,212.425,212.451,139600001.0
2006-06-15 20:36:00,212.45,212.454,212.427,212.436,120800000.0
2006-06-15 20:37:00,212.433,212.433,212.398,212.422,151600000.0
2006-06-15 20:38:00,212.429,212.454,212.426,212.44,203400000.0
2006-06-15 20:39:00,212.442,212.457,212.433,212.437,219399999.0
2006-06-15 20:40:00,212.451,212.467,212.441,212.456,474400000.0
2006-06-15 20:41:00,212.451,212.451,212.397,212.397,169300000.0
2006-06-15 20:42:00,212.378,212.398,212.371,212.38,247200000.0
2006-06-15 20:43:00,212.37,212.371,212.335,212.335,290800001.0
2006-06-15 20:44:00,212.331,212.339,212.288,212.307,370399999.0
2006-06-15 20:45:00,212.316,212.324,212.296,212.307,186500000.0
2006-06-15 20:46:00,212.311,212.344,212.294,212.344,238000003.0
2006-06-15 20:47:00,212.347,212.364,212.347,212.358,273400000.0
2006-06-15 20:48:00,212.357,212.365,212.347,212.347,229299998.0
2006-06-15 20:49:00,212.354,212.354,212.311,212.311,132799999.0
2006-06-15 20:50:00,212.289,212.3,212.266,212.286,345900001.0
2006-06-15 20:51:00,212.291,212.325,212.291,212.3,103200000.0
2006-06-15 20:52:00,212.31,212.33,212.31,212.323,125000000.0
2006-06-15 20:53:00,212.321,212.354,212.321,212.323,276299998.0
2006-06-15 20:54:00,212.326,212.331,212.315,212.328,144300000.0
2006-06-15 20:55:00,212.327,212.344,212.323,212.328,389800000.0
2006-06-15 20:56:00,212.334,212.372,212.334,212.372,256100002.0
2006-06-15 20:57:00,212.379,212.391,212.367,212.375,418800003.0
2006-06-15 20:58:00,212.369,212.384,212.358,212.364,283200000.0
2006-06-15 20:59:00,212.372,212.417,212.372,212.417,474200000.0
2006-06-15 21:00:00,212.42,212.42,212.357,212.38,357900000.0
2006-06-15 21:01:00,212.374,212.374,212.343,212.343,324200003.0
2006-06-15 21:02:00,212.338,212.355,212.333,212.338,198299999.0
2006-06-15 21:03:00,212.333,212.345,212.333,212.336,230200000.0
2006-06-15 21:04:00,212.35,212.35,212.335,212.34,125700000.0
2006-06-15 21:05:00,212.347,212.423,212.347,212.414,138399999.0
2006-06-15 21:06:00,212.409,212.41,212.383,212.398,187299997.0
2006-06-15 21:07:00,212.413,212.413,212.384,212.404,209300001.0
2006-06-15 21:08:00,212.404,212.42,212.366,212.408,161900000.0
2006-06-15 21:09:00,212.402,212.428,212.402,212.42,65100000.0
2006-06-15 21:10:00,212.428,212.433,212.423,212.423,68800000.0
2006-06-15 21:11:00,212.423,212.431,212.419,212.427,81699999.0
2006-06-15 21:12:00,212.431,212.471,212.431,212.471,112900000.0
2006-06-15 21:13:00,212.485,212.505,212.476,212.505,155600000.0
2006-06-15 21:14:00,212.508,212.511,212.489,212.493,318200000.0
2006-06-15 21:15:00,212.485,212.485,212.457,212.471,279500000.0
2006-06-15 21:16:00,212.47,212.48,212.467,212.471,70100000.0
2006-06-15 21:17:00,212.473,212.486,212.458,212.467,281199997.0
2006-06-15 21:18:00,212.466,212.48,212.457,212.469,173100000.0
2006-06-15 21:19:00,212.469,212.479,212.451,212.451,249599999.0
2006-06-15 21:20:00,212.441,212.441,212.409,212.427,355500002.0
2006-06-15 21:21:00,212.424,212.434,212.413,212.413,229300001.0
2006-06-15 21:22:00,212.41,212.43,212.399,212.405,238499999.0
2006-06-15 21:23:00,212.402,212.404,212.385,212.394,133400000.0
2006-06-15 21:24:00,212.386,212.397,212.369,212.373,210599997.0
2006-06-15 21:25:00,212.36,212.397,212.36,212.371,306300001.0
2006-06-15 21:26:00,212.373,212.387,212.363,212.363,120499999.0
2006-06-15 21:27:00,212.371,212.377,212.361,212.365,154200001.0
2006-06-15 21:28:00,212.373,212.381,212.357,212.381,113400000.0
2006-06-15 21:29:00,212.385,212.387,212.325,212.332,70000000.0
2006-06-15 21:30:00,212.316,212.326,212.302,212.302,109599999.0
2006-06-15 21:31:00,212.275,212.293,212.275,212.29,67500000.0
2006-06-15 21:32:00,212.29,212.302,212.286,212.301,56800000.0
2006-06-15 21:33:00,212.302,212.319,212.299,212.31,142200000.0
2006-06-15 21:34:00,212.317,212.319,212.302,212.304,150400001.0
2006-06-15 21:35:00,212.297,212.307,212.296,212.296,24000000.0
2006-06-15 21:36:00,212.307,212.309,212.302,212.302,67000000.0
2006-06-15 21:37:00,212.299,212.303,212.292,212.298,128500000.0
2006-06-15 21:38:00,212.296,212.308,212.29,212.29,22800000.0
2006-06-15 21:39:00,212.291,212.296,212.285,212.285,46500000.0
2006-06-15 21:40:00,212.283,212.303,212.283,212.297,40200000.0
2006-06-15 21:41:00,212.295,212.301,212.281,212.292,41100000.0
2006-06-15 21:42:00,212.287,212.287,212.243,212.265,159099999.0
2006-06-15 21:43:00,212.277,212.282,212.266,212.274,49900000.0
2006-06-15 21:44:00,212.275,212.284,212.252,212.262,163000000.0
2006-06-15 21:45:00,212.271,212.287,212.27,212.27,67300001.0
2006-06-15 21:46:00,212.272,212.292,212.27,212.292,138600000.0
2006-06-15 21:47:00,212.295,212.295,212.27,212.28,101700000.0
2006-06-15 21:48:00,212.278,212.282,212.263,212.275,139099999.0
2006-06-15 21:49:00,212.253,212.269,212.25,212.263,97500001.0
2006-06-15 21:50:00,212.272,212.272,212.243,212.249,52700000.0
2006-06-15 21:51:00,212.253,212.264,212.235,212.24,79700000.0
2006-06-15 21:52:00,212.232,212.232,212.207,212.217,50499999.0
2006-06-15 21:53:00,212.229,212.236,212.215,212.236,63100000.0
2006-06-15 21:54:00,212.234,212.234,212.189,212.208,87500000.0
2006-06-15 21:55:00,212.2,212.2,212.171,212.177,36800000.0
2006-06-15 21:56:00,212.172,212.2,212.17,212.2,36999999.0
2006-06-15 21:57:00,212.208,212.208,212.183,212.183,55900000.0
2006-06-15 21:58:00,212.168,212.172,212.147,212.158,65900000.0
2006-06-15 21:59:00,212.181,212.195,212.173,212.181,190099999.0
2006-06-15 22:00:00,212.173,212.22,212.173,212.22,192800000.0
2006-06-15 22:01:00,212.238,212.259,212.23,212.248,215100001.0
2006-06-15 22:02:00,212.234,212.238,212.211,212.211,317499999.0
2006-06-15 22:03:00,212.219,212.229,212.213,212.213,63100000.0
2006-06-15 22:04:00,212.215,212.261,212.215,212.245,139400000.0
2006-06-15 22:05:00,212.233,212.234,212.171,212.171,61900001.0
2006-06-15 22:06:00,212.146,212.167,212.123,212.167,67900000.0
2006-06-15 22:07:00,212.176,212.198,212.159,212.159,45100000.0
2006-06-15 22:08:00,212.139,212.159,212.123,212.132,49600000.0
2006-06-15 22:09:00,212.117,212.151,212.111,212.151,28600000.0
2006-06-15 22:10:00,212.164,212.172,212.138,212.138,54199999.0
2006-06-15 22:11:00,212.137,212.177,212.137,212.165,111699999.0
2006-06-15 22:12:00,212.168,212.168,212.151,212.151,117600000.0
2006-06-15 22:13:00,212.158,212.171,212.158,212.165,30000000.0
2006-06-15 22:14:00,212.167,212.167,212.16,212.16,36300000.0
2006-06-15 22:15:00,212.167,212.216,212.167,212.177,206300001.0
2006-06-15 22:16:00,212.19,212.204,212.188,212.188,239000001.0
2006-06-15 22:17:00,212.185,212.195,212.185,212.185,50800000.0
2006-06-15 22:18:00,212.183,212.188,212.15,212.175,64300000.0
2006-06-15 22:19:00,212.188,212.196,212.168,212.169,80900001.0
2006-06-15 22:20:00,212.162,212.162,212.128,212.148,87299999.0
2006-06-15 22:21:00,212.148,212.169,212.144,212.144,30200000.0
2006-06-15 22:22:00,212.147,212.152,212.139,212.145,45200000.0
2006-06-15 22:23:00,212.137,212.166,212.137,212.145,120400000.0
2006-06-15 22:24:00,212.155,212.165,212.136,212.15,77800000.0
2006-06-15 22:25:00,212.132,212.14,212.127,212.14,66300000.0
2006-06-15 22:26:00,212.145,212.173,212.145,212.173,38200000.0
2006-06-15 22:27:00,212.168,212.187,212.145,212.147,215699999.0
2006-06-15 22:28:00,212.16,212.167,212.153,212.159,26800000.0
2006-06-15 22:29:00,212.161,212.18,212.138,212.143,116499999.0
2006-06-15 22:30:00,212.147,212.178,212.147,212.178,25400000.0
2006-06-15 22:31:00,212.182,212.182,212.156,212.162,54800000.0
2006-06-15 22:32:00,212.164,212.194,212.164,212.175,97499999.0
2006-06-15 22:33:00,212.189,212.195,212.173,212.187,215600001.0
2006-06-15 22:34:00,212.185,212.196,212.171,212.172,324799999.0
2006-06-15 22:35:00,212.186,212.199,212.183,212.194,52100000.0
2006-06-15 22:36:00,212.194,212.212,212.163,212.194,101600000.0
2006-06-15 22:37:00,212.202,212.203,212.188,212.203,51000000.0
2006-06-15 22:38:00,212.224,212.245,212.211,212.221,59600000.0
2006-06-15 22:39:00,212.227,212.251,212.227,212.229,70899999.0
2006-06-15 22:40:00,212.227,212.232,212.215,212.215,56700000.0
2006-06-15 22:41:00,212.23,212.245,212.23,212.239,67400000.0
2006-06-15 22:42:00,212.245,212.268,212.239,212.258,35000000.0
2006-06-15 22:43:00,212.257,212.271,212.215,212.215,65300000.0
2006-06-15 22:44:00,212.21,212.239,212.21,212.223,133800001.0
2006-06-15 22:45:00,212.228,212.228,212.211,212.228,106200000.0
2006-06-15 22:46:00,212.214,212.214,212.194,212.198,53700000.0
2006-06-15 22:47:00,212.197,212.225,212.197,212.209,68800000.0
2006-06-15 22:48:00,212.222,212.234,212.214,212.223,50900000.0
2006-06-15 22:49:00,212.213,212.218,212.202,212.218,51000000.0
2006-06-15 22:50:00,212.237,212.247,212.221,212.245,67900001.0
2006-06-15 22:51:00,212.24,212.24,212.198,212.213,64000000.0
2006-06-15 22:52:00,212.201,212.222,212.198,212.21,95200001.0
2006-06-15 22:53:00,212.209,212.235,212.165,212.206,115000001.0
2006-06-15 22:54:00,212.212,212.251,212.212,212.237,55900000.0
2006-06-15 22:55:00,212.229,212.254,212.221,212.227,43800000.0
2006-06-15 22:56:00,212.22,212.221,212.186,212.186,46000000.0
2006-06-15 22:57:00,212.182,212.192,212.17,212.17,54700000.0
2006-06-15 22:58:00,212.175,212.197,212.172,212.172,61600001.0
2006-06-15 22:59:00,212.165,212.185,212.165,212.175,91100001.0
2006-06-15 23:00:00,212.173,212.205,212.125,212.125,62999998.0
2006-06-15 23:01:00,212.158,212.188,212.144,212.176,33500000.0
2006-06-15 23:02:00,212.202,212.213,212.18,212.189,50700000.0
2006-06-15 23:03:00,212.194,212.226,212.131,212.18,35000000.0
2006-06-15 23:04:00,212.193,212.248,212.174,212.247,39199999.0
2006-06-15 23:05:00,212.237,212.248,212.199,212.232,53800000.0
2006-06-15 23:06:00,212.221,212.262,212.21,212.259,64899999.0
2006-06-15 23:07:00,212.247,212.254,212.216,212.221,26000000.0
2006-06-15 23:08:00,212.235,212.261,212.218,212.261,46800000.0
2006-06-15 23:09:00,212.259,212.259,212.23,212.244,37400000.0
2006-06-15 23:10:00,212.223,212.245,212.209,212.218,44500000.0
2006-06-15 23:11:00,212.193,212.213,212.177,212.199,64800000.0
2006-06-15 23:12:00,212.205,212.232,212.195,212.22,65500000.0
2006-06-15 23:13:00,212.23,212.295,212.223,212.284,55000000.0
2006-06-15 23:14:00,212.268,212.268,212.222,212.248,69000001.0
2006-06-15 23:15:00,212.246,212.288,212.241,212.288,80200000.0
2006-06-15 23:16:00,212.286,212.316,212.271,212.316,21500000.0
2006-06-15 23:17:00,212.293,212.311,212.288,212.296,27800000.0
2006-06-15 23:18:00,212.291,212.303,212.27,212.302,60500000.0
2006-06-15 23:19:00,212.295,212.297,212.282,212.297,23600000.0
2006-06-15 23:20:00,212.298,212.303,212.284,212.295,99000002.0
2006-06-15 23:21:00,212.295,212.301,212.28,212.295,92100001.0
2006-06-15 23:22:00,212.289,212.303,212.283,212.288,65000000.0
2006-06-15 23:23:00,212.281,212.301,212.275,212.289,66300000.0
2006-06-15 23:24:00,212.299,212.299,212.272,212.287,51000000.0
2006-06-15 23:25:00,212.28,212.303,212.28,212.291,29800000.0
2006-06-15 23:26:00,212.284,212.292,212.27,212.27,39200000.0
2006-06-15 23:27:00,212.282,212.309,212.276,212.309,47400000.0
2006-06-15 23:28:00,212.291,212.304,212.281,212.283,51600000.0
2006-06-15 23:29:00,212.271,212.271,212.222,212.248,41300000.0
2006-06-15 23:30:00,212.277,212.277,212.234,212.234,44800000.0
2006-06-15 23:31:00,212.24,212.268,212.24,212.262,45000000.0
2006-06-15 23:32:00,212.273,212.273,212.239,212.239,72699999.0
2006-06-15 23:33:00,212.24,212.248,212.235,212.235,27300000.0
2006-06-15 23:34:00,212.243,212.256,212.243,212.245,46700000.0
2006-06-15 23:35:00,212.25,212.26,212.24,212.25,61200001.0
2006-06-15 23:36:00,212.25,212.252,212.229,212.235,53200001.0
2006-06-15 23:37:00,212.208,212.208,212.173,212.197,25700000.0
2006-06-15 23:38:00,212.22,212.22,212.207,212.207,33500000.0
2006-06-15 23:39:00,212.208,212.209,212.203,212.207,44300000.0
2006-06-15 23:40:00,212.181,212.181,212.13,212.138,35500000.0
2006-06-15 23:41:00,212.145,212.145,212.112,212.125,32100000.0
2006-06-15 23:42:00,212.113,212.131,212.095,212.107,55200000.0
2006-06-15 23:43:00,212.109,212.125,212.103,212.125,33700000.0
2006-06-15 23:44:00,212.107,212.15,212.107,212.142,33500000.0
2006-06-15 23:45:00,212.158,212.162,212.154,212.154,60600000.0
2006-06-15 23:46:00,212.173,212.2,212.173,212.187,41000000.0
2006-06-15 23:47:00,212.193,212.204,212.192,212.192,50700000.0
2006-06-15 23:48:00,212.19,212.194,212.176,212.193,56700001.0
2006-06-15 23:49:00,212.185,212.185,212.167,212.185,90199999.0
2006-06-15 23:50:00,212.18,212.18,212.167,212.175,31300000.0
2006-06-15 23:51:00,212.177,212.185,212.17,212.185,34700000.0
2006-06-15 23:52:00,212.18,212.188,212.175,212.18,26900000.0
2006-06-15 23:53:00,212.185,212.19,212.17,212.17,66300001.0
2006-06-15 23:54:00,212.18,212.19,212.17,212.175,38900000.0
2006-06-15 23:55:00,212.18,212.19,212.175,212.18,44999999.0
2006-06-15 23:56:00,212.195,212.195,212.18,212.185,63400001.0
2006-06-15 23:57:00,212.18,212.195,212.177,212.185,36200000.0
2006-06-15 23:58:00,212.185,212.185,212.173,212.177,57100000.0
2006-06-15 23:59:00,212.19,212.19,212.18,212.18,21900000.0
2006-06-16 00:00:00,212.19,212.19,212.17,212.18,22500000.0
2006-06-16 00:01:00,212.184,212.279,212.184,212.279,21200000.0
2006-06-16 00:02:00,212.287,212.303,212.275,212.303,37700000.0
2006-06-16 00:03:00,212.29,212.294,212.274,212.291,41100000.0
2006-06-16 00:04:00,212.28,212.285,212.275,212.282,49300000.0
2006-06-16 00:05:00,212.28,212.29,212.275,212.28,54300000.0
2006-06-16 00:06:00,212.285,212.288,212.28,212.28,27400000.0
2006-06-16 00:07:00,212.295,212.343,212.295,212.343,25100000.0
2006-06-16 00:08:00,212.342,212.342,212.307,212.324,50999999.0
2006-06-16 00:09:00,212.289,212.301,212.212,212.301,74200000.0
2006-06-16 00:10:00,212.311,212.327,212.306,212.317,30500000.0
2006-06-16 00:11:00,212.315,212.328,212.311,212.326,54200001.0
2006-06-16 00:12:00,212.327,212.331,212.312,212.324,56600000.0
2006-06-16 00:13:00,212.324,212.346,212.324,212.331,62200000.0
2006-06-16 00:14:00,212.338,212.347,212.321,212.335,65100001.0
2006-06-16 00:15:00,212.334,212.342,212.319,212.337,57800000.0
2006-06-16 00:16:00,212.345,212.36,212.345,212.348,63100001.0
2006-06-16 00:17:00,212.35,212.35,212.35,212.35,45400000.0
2006-06-16 00:18:00,212.347,212.354,212.327,212.335,70600001.0
2006-06-16 00:19:00,212.342,212.351,212.339,212.346,36800000.0
2006-06-16 00:20:00,212.34,212.355,212.336,212.336,121600000.0
2006-06-16 00:21:00,212.347,212.349,212.323,212.34,62700001.0
2006-06-16 00:22:00,212.329,212.34,212.325,212.34,32800000.0
2006-06-16 00:23:00,212.345,212.351,212.326,212.326,41300000.0
2006-06-16 00:24:00,212.338,212.352,212.338,212.342,44600000.0
2006-06-16 00:25:00,212.347,212.349,212.33,212.332,49600000.0
2006-06-16 00:26:00,212.32,212.32,212.272,212.272,44700001.0
2006-06-16 00:27:00,212.26,212.313,212.26,212.305,51400000.0
2006-06-16 00:28:00,212.284,212.284,212.222,212.245,27500000.0
2006-06-16 00:29:00,212.242,212.258,212.236,212.255,62199999.0
2006-06-16 00:30:00,212.245,212.257,212.235,212.257,21400000.0
2006-06-16 00:31:00,212.259,212.285,212.247,212.255,80100001.0
2006-06-16 00:32:00,212.247,212.251,212.237,212.251,75400000.0
2006-06-16 00:33:00,212.252,212.262,212.248,212.259,46600001.0
2006-06-16 00:34:00,212.254,212.254,212.246,212.246,5600000.0
2006-06-16 00:35:00,212.224,212.238,212.219,212.238,62700000.0
2006-06-16 00:36:00,212.231,212.239,212.217,212.217,20200000.0
2006-06-16 00:37:00,212.222,212.227,212.219,212.222,21900000.0
2006-06-16 00:38:00,212.226,212.246,212.226,212.232,57000000.0
2006-06-16 00:39:00,212.22,212.22,212.197,212.199,33800000.0
2006-06-16 00:40:00,212.201,212.206,212.177,212.177,37500000.0
2006-06-16 00:41:00,212.178,212.178,212.167,212.169,22300000.0
2006-06-16 00:42:00,212.158,212.184,212.144,212.177,62199999.0
2006-06-16 00:43:00,212.197,212.213,212.184,212.2,37100000.0
2006-06-16 00:44:00,212.203,212.203,212.183,212.197,44500000.0
2006-06-16 00:45:00,212.198,212.204,212.197,212.201,63000000.0
2006-06-16 00:46:00,212.185,212.206,212.184,212.184,27400000.0
2006-06-16 00:47:00,212.175,212.175,212.117,212.117,52400000.0
2006-06-16 00:48:00,212.122,212.141,212.121,212.121,53800000.0
2006-06-16 00:49:00,212.111,212.127,212.081,212.081,53100000.0
2006-06-16 00:50:00,212.115,212.134,212.105,212.134,65800000.0
2006-06-16 00:51:00,212.165,212.166,212.144,212.154,53400000.0
2006-06-16 00:52:00,212.161,212.161,212.146,212.146,4900000.0
2006-06-16 00:53:00,212.135,212.147,212.13,212.147,34300000.0
2006-06-16 00:54:00,212.126,212.152,212.126,212.152,48500000.0
2006-06-16 00:55:00,212.149,212.149,212.126,212.132,24300000.0
2006-06-16 00:56:00,212.114,212.118,212.105,212.107,72000000.0
2006-06-16 00:57:00,212.106,212.116,212.086,212.109,94200001.0
2006-06-16 00:58:00,212.079,212.116,212.079,212.108,59400001.0
2006-06-16 00:59:00,212.115,212.127,212.109,212.122,63800000.0
2006-06-16 01:00:00,212.13,212.135,212.119,212.135,43000001.0
2006-06-16 01:01:00,212.133,212.231,212.133,212.229,77000001.0
2006-06-16 01:02:00,212.268,212.311,212.24,212.311,90000000.0
2006-06-16 01:03:00,212.31,212.324,212.29,212.302,26100000.0
2006-06-16 01:04:00,212.309,212.336,212.309,212.309,44600000.0
2006-06-16 01:05:00,212.301,212.341,212.301,212.335,58600000.0
2006-06-16 01:06:00,212.33,212.338,212.306,212.306,34700000.0
2006-06-16 01:07:00,212.3,212.311,212.296,212.296,27500000.0
2006-06-16 01:08:00,212.295,212.295,212.285,212.285,62799999.0
2006-06-16 01:09:00,212.286,212.319,212.278,212.295,56900000.0
2006-06-16 01:10:00,212.291,212.32,212.291,212.31,26000000.0
2006-06-16 01:11:00,212.301,212.313,212.287,212.298,74199998.0
2006-06-16 01:12:00,212.321,212.34,212.307,212.333,55000000.0
2006-06-16 01:13:00,212.32,212.32,212.286,212.306,66999998.0
2006-06-16 01:14:00,212.292,212.298,212.273,212.273,50099999.0
2006-06-16 01:15:00,212.285,212.339,212.282,212.331,53999999.0
2006-06-16 01:16:00,212.324,212.372,212.324,212.358,62800000.0
2006-06-16 01:17:00,212.347,212.347,212.291,212.321,42400000.0
2006-06-16 01:18:00,212.346,212.368,212.323,212.368,40200000.0
2006-06-16 01:19:00,212.384,212.406,212.381,212.381,45400000.0
2006-06-16 01:20:00,212.374,212.374,212.317,212.317,33500000.0
2006-06-16 01:21:00,212.324,212.358,212.317,212.345,58500000.0
2006-06-16 01:22:00,212.343,212.391,212.343,212.375,41600000.0
2006-06-16 01:23:00,212.362,212.369,212.361,212.366,54000000.0
2006-06-16 01:24:00,212.378,212.378,212.359,212.37,35900000.0
2006-06-16 01:25:00,212.354,212.378,212.343,212.378,32200000.0
2006-06-16 01:26:00,212.368,212.368,212.298,212.298,45100000.0
2006-06-16 01:27:00,212.287,212.287,212.268,212.273,40299999.0
2006-06-16 01:28:00,212.29,212.299,212.271,212.29,57700000.0
2006-06-16 01:29:00,212.277,212.284,212.251,212.271,97600001.0
2006-06-16 01:30:00,212.28,212.284,212.238,212.264,31000000.0
2006-06-16 01:31:00,212.28,212.291,212.273,212.286,40000000.0
2006-06-16 01:32:00,212.325,212.335,212.31,212.31,37600000.0
2006-06-16 01:33:00,212.308,212.318,212.302,212.305,46000000.0
2006-06-16 01:34:00,212.303,212.303,212.274,212.275,42100000.0
2006-06-16 01:35:00,212.268,212.27,212.259,212.26,34600000.0
2006-06-16 01:36:00,212.267,212.294,212.267,212.273,33900000.0
2006-06-16 01:37:00,212.287,212.289,212.283,212.285,52500001.0
2006-06-16 01:38:00,212.279,212.298,212.279,212.298,41500000.0
2006-06-16 01:39:00,212.3,212.333,212.3,212.318,56500000.0
2006-06-16 01:40:00,212.322,212.365,212.322,212.345,60500001.0
2006-06-16 01:41:00,212.353,212.363,212.349,212.349,34100001.0
2006-06-16 01:42:00,212.36,212.36,212.34,212.34,33100000.0
2006-06-16 01:43:00,212.321,212.34,212.321,212.34,48700000.0
2006-06-16 01:44:00,212.337,212.337,212.307,212.318,47200000.0
2006-06-16 01:45:00,212.327,212.343,212.325,212.33,67400000.0
2006-06-16 01:46:00,212.33,212.346,212.33,212.343,44000000.0
2006-06-16 01:47:00,212.32,212.332,212.317,212.331,59700000.0
2006-06-16 01:48:00,212.332,212.34,212.324,212.34,27500000.0
2006-06-16 01:49:00,212.34,212.34,212.279,212.28,12500000.0
2006-06-16 01:50:00,212.289,212.305,212.284,212.298,69200000.0
2006-06-16 01:51:00,212.266,212.306,212.265,212.306,46699999.0
2006-06-16 01:52:00,212.322,212.372,212.322,212.358,31399999.0
2006-06-16 01:53:00,212.331,212.335,212.321,212.327,38400000.0
2006-06-16 01:54:00,212.329,212.33,212.293,212.293,67300000.0
2006-06-16 01:55:00,212.285,212.287,212.268,212.278,52900000.0
2006-06-16 01:56:00,212.288,212.304,212.269,212.269,68600000.0
2006-06-16 01:57:00,212.281,212.295,212.265,212.284,40600000.0
2006-06-16 01:58:00,212.282,212.303,212.274,212.3,55000000.0
2006-06-16 01:59:00,212.306,212.325,212.306,212.306,54999999.0
2006-06-16 02:00:00,212.297,212.301,212.263,212.271,53300000.0
2006-06-16 02:01:00,212.253,212.256,212.217,212.217,30100000.0
2006-06-16 02:02:00,212.241,212.268,212.212,212.268,11800000.0
2006-06-16 02:03:00,212.279,212.279,212.248,212.274,34400000.0
2006-06-16 02:04:00,212.283,212.283,212.257,212.257,51300000.0
2006-06-16 02:05:00,212.27,212.284,212.268,212.268,51799999.0
2006-06-16 02:06:00,212.252,212.252,212.222,212.233,41000000.0
2006-06-16 02:07:00,212.24,212.252,212.233,212.233,34800000.0
2006-06-16 02:08:00,212.236,212.262,212.236,212.262,114799999.0
2006-06-16 02:09:00,212.268,212.354,212.268,212.354,57400000.0
2006-06-16 02:10:00,212.34,212.377,212.335,212.343,74400000.0
2006-06-16 02:11:00,212.335,212.366,212.335,212.36,100700000.0
2006-06-16 02:12:00,212.376,212.44,212.376,212.436,43200000.0
2006-06-16 02:13:00,212.432,212.432,212.407,212.407,57500000.0
2006-06-16 02:14:00,212.413,212.429,212.401,212.406,49000000.0
2006-06-16 02:15:00,212.397,212.414,212.385,212.385,34600000.0
2006-06-16 02:16:00,212.371,212.381,212.349,212.363,46000000.0
2006-06-16 02:17:00,212.371,212.395,212.363,212.388,38100000.0
2006-06-16 02:18:00,212.377,212.391,212.376,212.376,37000000.0
2006-06-16 02:19:00,212.372,212.377,212.339,212.345,70400001.0
2006-06-16 02:20:00,212.347,212.368,212.347,212.368,56499999.0
2006-06-16 02:21:00,212.374,212.374,212.344,212.345,37400000.0
2006-06-16 02:22:00,212.336,212.356,212.336,212.337,48600000.0
2006-06-16 02:23:00,212.334,212.342,212.319,212.329,55800001.0
2006-06-16 02:24:00,212.324,212.341,212.31,212.333,41899999.0
2006-06-16 02:25:00,212.345,212.345,212.311,212.326,49500000.0
2006-06-16 02:26:00,212.348,212.401,212.348,212.401,47500000.0
2006-06-16 02:27:00,212.404,212.416,212.379,212.379,46900000.0
2006-06-16 02:28:00,212.371,212.371,212.319,212.329,53300000.0
2006-06-16 02:29:00,212.346,212.354,212.336,212.337,52300001.0
2006-06-16 02:30:00,212.345,212.391,212.345,212.351,65000000.0
2006-06-16 02:31:00,212.37,212.37,212.352,212.361,44400000.0
2006-06-16 02:32:00,212.361,212.387,212.358,212.364,39500000.0
2006-06-16 02:33:00,212.365,212.367,212.349,212.349,54000000.0
2006-06-16 02:34:00,212.361,212.372,212.361,212.372,24200000.0
2006-06-16 02:35:00,212.364,212.381,212.359,212.375,23200000.0
2006-06-16 02:36:00,212.374,212.395,212.356,212.395,54699999.0
2006-06-16 02:37:00,212.412,212.448,212.412,212.439,82700000.0
2006-06-16 02:38:00,212.422,212.441,212.422,212.425,47100000.0
2006-06-16 02:39:00,212.44,212.44,212.412,212.416,37100000.0
2006-06-16 02:40:00,212.42,212.451,212.42,212.44,66999999.0
2006-06-16 02:41:00,212.475,212.483,212.461,212.461,43100000.0
2006-06-16 02:42:00,212.452,212.466,212.442,212.442,69100000.0
2006-06-16 02:43:00,212.462,212.463,212.424,212.441,70700000.0
2006-06-16 02:44:00,212.434,212.445,212.41,212.433,51000000.0
2006-06-16 02:45:00,212.425,212.425,212.36,212.369,56700000.0
2006-06-16 02:46:00,212.343,212.367,212.336,212.355,37500000.0
2006-06-16 02:47:00,212.35,212.379,212.336,212.379,38000000.0
2006-06-16 02:48:00,212.385,212.386,212.356,212.356,53799999.0
2006-06-16 02:49:00,212.354,212.363,212.343,212.357,56100000.0
2006-06-16 02:50:00,212.355,212.387,212.351,212.351,73899999.0
2006-06-16 02:51:00,212.363,212.381,212.342,212.367,47000000.0
2006-06-16 02:52:00,212.35,212.389,212.35,212.389,59900000.0
2006-06-16 02:53:00,212.386,212.411,212.386,212.409,34100000.0
2006-06-16 02:54:00,212.411,212.438,212.411,212.438,66900000.0
2006-06-16 02:55:00,212.4,212.403,212.39,212.401,89300001.0
2006-06-16 02:56:00,212.392,212.412,212.392,212.395,69700001.0
2006-06-16 02:57:00,212.395,212.414,212.395,212.414,45900001.0
2006-06-16 02:58:00,212.429,212.432,212.412,212.427,42200000.0
2006-06-16 02:59:00,212.423,212.476,212.417,212.476,44700000.0
2006-06-16 03:00:00,212.465,212.465,212.422,212.422,53500000.0
2006-06-16 03:01:00,212.419,212.419,212.391,212.404,46900000.0
2006-06-16 03:02:00,212.418,212.432,212.401,212.401,53000000.0
2006-06-16 03:03:00,212.411,212.422,212.406,212.406,60700000.0
2006-06-16 03:04:00,212.401,212.42,212.379,212.408,64400000.0
2006-06-16 03:05:00,212.403,212.413,212.402,212.402,39800000.0
2006-06-16 03:06:00,212.411,212.425,212.406,212.411,59500000.0
2006-06-16 03:07:00,212.397,212.421,212.397,212.405,30400000.0
2006-06-16 03:08:00,212.417,212.422,212.407,212.41,30800000.0
2006-06-16 03:09:00,212.407,212.417,212.384,212.391,95800000.0
2006-06-16 03:10:00,212.37,212.373,212.352,212.352,32800000.0
2006-06-16 03:11:00,212.357,212.382,212.349,212.358,86400002.0
2006-06-16 03:12:00,212.367,212.37,212.355,212.36,52700000.0
2006-06-16 03:13:00,212.362,212.362,212.348,212.348,13200000.0
2006-06-16 03:14:00,212.341,212.341,212.326,212.326,40100000.0
2006-06-16 03:15:00,212.353,212.38,212.353,212.368,30900000.0
2006-06-16 03:16:00,212.371,212.373,212.359,212.361,25600000.0
2006-06-16 03:17:00,212.351,212.375,212.341,212.362,35500000.0
2006-06-16 03:18:00,212.385,212.385,212.362,212.371,47500000.0
2006-06-16 03:19:00,212.373,212.393,212.369,212.37,37500000.0
2006-06-16 03:20:00,212.361,212.39,212.361,212.379,44000000.0
2006-06-16 03:21:00,212.386,212.386,212.333,212.36,118100000.0
2006-06-16 03:22:00,212.358,212.366,212.346,212.346,75600001.0
2006-06-16 03:23:00,212.356,212.356,212.327,212.335,57599999.0
2006-06-16 03:24:00,212.357,212.38,212.357,212.372,55800000.0
2006-06-16 03:25:00,212.359,212.37,212.351,212.351,48400000.0
2006-06-16 03:26:00,212.342,212.348,212.34,212.346,58300001.0
2006-06-16 03:27:00,212.34,212.35,212.34,212.34,28600000.0
2006-06-16 03:28:00,212.345,212.348,212.325,212.34,74800000.0
2006-06-16 03:29:00,212.342,212.347,212.332,212.344,43700000.0
2006-06-16 03:30:00,212.338,212.35,212.319,212.319,36400000.0
2006-06-16 03:31:00,212.355,212.402,212.355,212.365,48900000.0
2006-06-16 03:32:00,212.36,212.373,212.359,212.362,41900000.0
2006-06-16 03:33:00,212.362,212.379,212.362,212.379,113800000.0
2006-06-16 03:34:00,212.38,212.401,212.344,212.344,31300000.0
2006-06-16 03:35:00,212.344,212.362,212.344,212.354,75599999.0
2006-06-16 03:36:00,212.366,212.38,212.34,212.34,31100000.0
2006-06-16 03:37:00,212.343,212.343,212.31,212.31,21600000.0
2006-06-16 03:38:00,212.314,212.325,212.31,212.325,41300000.0
2006-06-16 03:39:00,212.324,212.35,212.32,212.35,10800000.0
2006-06-16 03:40:00,212.341,212.359,212.341,212.355,73299999.0
2006-06-16 03:41:00,212.357,212.357,212.341,212.35,80300000.0
2006-06-16 03:42:00,212.347,212.356,212.317,212.317,75700000.0
2006-06-16 03:43:00,212.318,212.329,212.313,212.322,57800000.0
2006-06-16 03:44:00,212.328,212.341,212.326,212.333,33500000.0
2006-06-16 03:45:00,212.337,212.362,212.337,212.345,32900000.0
2006-06-16 03:46:00,212.336,212.35,212.334,212.336,29900000.0
2006-06-16 03:47:00,212.349,212.353,212.328,212.33,54800000.0
2006-06-16 03:48:00,212.315,212.327,212.31,212.327,21700000.0
2006-06-16 03:49:00,212.32,212.325,212.32,212.32,33600000.0
2006-06-16 03:50:00,212.311,212.319,212.311,212.319,3500000.0
2006-06-16 03:51:00,212.315,212.315,212.289,212.289,40300000.0
2006-06-16 03:52:00,212.295,212.307,212.295,212.307,80700001.0
2006-06-16 03:53:00,212.316,212.334,212.316,212.328,23700000.0
2006-06-16 03:54:00,212.32,212.32,212.308,212.314,21600000.0
2006-06-16 03:55:00,212.329,212.335,212.304,212.317,35300000.0
2006-06-16 03:56:00,212.307,212.332,212.307,212.321,66800001.0
2006-06-16 03:57:00,212.328,212.359,212.328,212.35,64899999.0
2006-06-16 03:58:00,212.343,212.36,212.319,212.36,77400000.0
2006-06-16 03:59:00,212.36,212.372,212.353,212.358,26900000.0
2006-06-16 04:00:00,212.363,212.379,212.363,212.379,29900000.0
2006-06-16 04:01:00,212.382,212.388,212.362,212.362,54900001.0
2006-06-16 04:02:00,212.351,212.385,212.35,212.35,46300000.0
2006-06-16 04:03:00,212.356,212.374,212.356,212.362,46100000.0
2006-06-16 04:04:00,212.36,212.363,212.348,212.35,50700000.0
2006-06-16 04:05:00,212.356,212.356,212.333,212.342,66300001.0
2006-06-16 04:06:00,212.348,212.356,212.333,212.333,65900000.0
2006-06-16 04:07:00,212.328,212.352,212.328,212.329,55300000.0
2006-06-16 04:08:00,212.352,212.361,212.332,212.344,41400001.0
2006-06-16 04:09:00,212.328,212.328,212.313,212.313,75900000.0
2006-06-16 04:10:00,212.327,212.349,212.316,212.339,42600000.0
2006-06-16 04:11:00,212.334,212.367,212.334,212.351,45100000.0
2006-06-16 04:12:00,212.351,212.374,212.351,212.368,33600000.0
2006-06-16 04:13:00,212.368,212.382,212.367,212.382,58600000.0
2006-06-16 04:14:00,212.365,212.393,212.365,212.385,72300000.0
2006-06-16 04:15:00,212.392,212.397,212.377,212.389,42300000.0
2006-06-16 04:16:00,212.366,212.375,212.358,212.361,24600000.0
2006-06-16 04:17:00,212.36,212.377,212.355,212.377,43300000.0
2006-06-16 04:18:00,212.37,212.37,212.37,212.37,800000.0
2006-06-16 04:19:00,212.37,212.382,212.365,212.382,56099999.0
2006-06-16 04:20:00,212.37,212.37,212.353,212.355,57800000.0
2006-06-16 04:21:00,212.355,212.36,212.355,212.36,12000000.0
2006-06-16 04:22:00,212.355,212.376,212.355,212.36,28300000.0
2006-06-16 04:23:00,212.366,212.366,212.359,212.359,8800000.0
2006-06-16 04:24:00,212.35,212.366,212.345,212.366,53700000.0
2006-06-16 04:25:00,212.353,212.367,212.353,212.36,35500000.0
2006-06-16 04:26:00,212.361,212.367,212.341,212.35,59200000.0
2006-06-16 04:27:00,212.338,212.358,212.333,212.358,47400001.0
2006-06-16 04:28:00,212.352,212.365,212.347,212.353,20200000.0
2006-06-16 04:29:00,212.363,212.37,212.36,212.36,34000000.0
2006-06-16 04:30:00,212.365,212.365,212.355,212.362,60600001.0
2006-06-16 04:31:00,212.373,212.379,212.366,212.366,43500000.0
2006-06-16 04:32:00,212.365,212.375,212.319,212.319,28000000.0
2006-06-16 04:33:00,212.293,212.299,212.291,212.299,35700000.0
2006-06-16 04:34:00,212.295,212.308,212.286,212.286,49800000.0
2006-06-16 04:35:00,212.306,212.332,212.306,212.315,31500000.0
2006-06-16 04:36:00,212.305,212.335,212.305,212.335,32400000.0
2006-06-16 04:37:00,212.339,212.354,212.334,212.335,40700000.0
2006-06-16 04:38:00,212.333,212.345,212.312,212.345,74900000.0
2006-06-16 04:39:00,212.35,212.357,212.332,212.357,52500001.0
2006-06-16 04:40:00,212.349,212.349,212.32,212.339,42200000.0
2006-06-16 04:41:00,212.351,212.369,212.342,212.369,31900000.0
2006-06-16 04:42:00,212.367,212.386,212.318,212.318,62200000.0
2006-06-16 04:43:00,212.33,212.35,212.325,212.327,30100000.0
2006-06-16 04:44:00,212.349,212.365,212.345,212.365,43600000.0
2006-06-16 04:45:00,212.358,212.387,212.357,212.385,37000000.0
2006-06-16 04:46:00,212.37,212.375,212.36,212.36,48000000.0
2006-06-16 04:47:00,212.376,212.387,212.363,212.37,34800000.0
2006-06-16 04:48:00,212.385,212.385,212.358,212.367,41500000.0
2006-06-16 04:49:00,212.364,212.384,212.362,212.38,40800000.0
2006-06-16 04:50:00,212.385,212.398,212.377,212.383,59800000.0
2006-06-16 04:51:00,212.396,212.442,212.387,212.438,36799999.0
2006-06-16 04:52:00,212.423,212.423,212.387,212.401,92499998.0
2006-06-16 04:53:00,212.418,212.435,212.408,212.415,50500000.0
2006-06-16 04:54:00,212.423,212.437,212.413,212.429,94000002.0
2006-06-16 04:55:00,212.423,212.447,212.423,212.447,29600000.0
2006-06-16 04:56:00,212.448,212.464,212.434,212.442,61699999.0
2006-06-16 04:57:00,212.45,212.463,212.441,212.441,45100000.0
2006-06-16 04:58:00,212.418,212.452,212.418,212.419,57100000.0
2006-06-16 04:59:00,212.415,212.433,212.402,212.417,43600000.0
2006-06-16 05:00:00,212.406,212.423,212.391,212.391,46600000.0
2006-06-16 05:01:00,212.38,212.385,212.369,212.37,87100001.0
2006-06-16 05:02:00,212.36,212.368,212.351,212.36,73800000.0
2006-06-16 05:03:00,212.362,212.362,212.349,212.35,8300000.0
2006-06-16 05:04:00,212.349,212.368,212.349,212.366,49900000.0
2006-06-16 05:05:00,212.357,212.38,212.357,212.362,99900000.0
2006-06-16 05:06:00,212.339,212.342,212.308,212.308,44300000.0
2006-06-16 05:07:00,212.338,212.348,212.324,212.324,42299999.0
2006-06-16 05:08:00,212.32,212.37,212.32,212.357,29700000.0
2006-06-16 05:09:00,212.36,212.37,212.36,212.37,50100000.0
2006-06-16 05:10:00,212.365,212.376,212.358,212.36,49000000.0
2006-06-16 05:11:00,212.351,212.4,212.351,212.4,91900000.0
2006-06-16 05:12:00,212.388,212.388,212.363,212.382,33100000.0
2006-06-16 05:13:00,212.385,212.396,212.37,212.38,54700000.0
2006-06-16 05:14:00,212.399,212.416,212.397,212.405,60500000.0
2006-06-16 05:15:00,212.395,212.395,212.38,212.38,36700000.0
2006-06-16 05:16:00,212.387,212.387,212.369,212.369,43300000.0
2006-06-16 05:17:00,212.356,212.385,212.356,212.385,41800000.0
2006-06-16 05:18:00,212.39,212.39,212.373,212.38,83700002.0
2006-06-16 05:19:00,212.386,212.388,212.37,212.374,44199999.0
2006-06-16 05:20:00,212.38,212.398,212.38,212.387,61000000.0
2006-06-16 05:21:00,212.397,212.418,212.381,212.381,37200000.0
2006-06-16 05:22:00,212.395,212.428,212.395,212.418,42000000.0
2006-06-16 05:23:00,212.437,212.443,212.417,212.423,59500000.0
2006-06-16 05:24:00,212.426,212.438,212.401,212.429,50500000.0
2006-06-16 05:25:00,212.435,212.438,212.428,212.434,42900000.0
2006-06-16 05:26:00,212.426,212.45,212.426,212.426,40200000.0
2006-06-16 05:27:00,212.425,212.425,212.409,212.419,48600000.0
2006-06-16 05:28:00,212.429,212.437,212.427,212.43,34700000.0
2006-06-16 05:29:00,212.417,212.425,212.415,212.418,57800000.0
2006-06-16 05:30:00,212.437,212.443,212.409,212.415,46400000.0
2006-06-16 05:31:00,212.405,212.405,212.387,212.387,28699999.0
2006-06-16 05:32:00,212.409,212.424,212.409,212.424,50800000.0
2006-06-16 05:33:00,212.422,212.428,212.409,212.413,72099999.0
2006-06-16 05:34:00,212.406,212.406,212.385,212.398,90400001.0
2006-06-16 05:35:00,212.415,212.455,212.412,212.442,48300000.0
2006-06-16 05:36:00,212.435,212.455,212.435,212.442,59400000.0
2006-06-16 05:37:00,212.449,212.463,212.435,212.436,30500000.0
2006-06-16 05:38:00,212.431,212.447,212.429,212.432,35800000.0
2006-06-16 05:39:00,212.422,212.435,212.422,212.428,57900000.0
2006-06-16 05:40:00,212.431,212.44,212.421,212.44,55400001.0
2006-06-16 05:41:00,212.438,212.438,212.41,212.425,51299999.0
2006-06-16 05:42:00,212.409,212.431,212.409,212.431,14400000.0
2006-06-16 05:43:00,212.425,212.438,212.425,212.434,68400001.0
2006-06-16 05:44:00,212.439,212.439,212.407,212.428,43500000.0
2006-06-16 05:45:00,212.42,212.43,212.413,212.413,54800001.0
2006-06-16 05:46:00,212.405,212.424,212.395,212.4,40700000.0
2006-06-16 05:47:00,212.412,212.426,212.397,212.412,42500000.0
2006-06-16 05:48:00,212.427,212.439,212.42,212.439,53700000.0
2006-06-16 05:49:00,212.433,212.435,212.42,212.42,46900000.0
2006-06-16 05:50:00,212.394,212.414,212.394,212.399,99900001.0
2006-06-16 05:51:00,212.385,212.401,212.367,212.375,23000000.0
2006-06-16 05:52:00,212.401,212.408,212.387,212.408,86099999.0
2006-06-16 05:53:00,212.4,212.404,212.399,212.404,45200000.0
2006-06-16 05:54:00,212.394,212.401,212.394,212.401,15900000.0
2006-06-16 05:55:00,212.392,212.402,212.383,212.39,46800000.0
2006-06-16 05:56:00,212.39,212.4,212.38,212.385,50600000.0
2006-06-16 05:57:00,212.405,212.405,212.385,212.385,20600000.0
2006-06-16 05:58:00,212.397,212.402,212.388,212.392,28700000.0
2006-06-16 05:59:00,212.39,212.398,212.379,212.388,59500000.0
2006-06-16 06:00:00,212.385,212.389,212.359,212.369,65600001.0
2006-06-16 06:01:00,212.389,212.4,212.378,212.387,95100001.0
2006-06-16 06:02:00,212.394,212.425,212.391,212.425,68700001.0
2006-06-16 06:03:00,212.401,212.401,212.377,212.382,32300000.0
2006-06-16 06:04:00,212.38,212.387,212.373,212.381,47300000.0
2006-06-16 06:05:00,212.386,212.404,212.386,212.404,49099999.0
2006-06-16 06:06:00,212.399,212.416,212.382,212.397,46900000.0
2006-06-16 06:07:00,212.4,212.415,212.4,212.415,28800000.0
2006-06-16 06:08:00,212.406,212.42,212.401,212.401,30800000.0
2006-06-16 06:09:00,212.393,212.421,212.393,212.402,44100000.0
2006-06-16 06:10:00,212.397,212.427,212.379,212.427,59800000.0
2006-06-16 06:11:00,212.422,212.44,212.422,212.43,24400000.0
2006-06-16 06:12:00,212.415,212.433,212.409,212.418,54300000.0
2006-06-16 06:13:00,212.418,212.44,212.418,212.44,41100000.0
2006-06-16 06:14:00,212.445,212.456,212.441,212.455,70700000.0
2006-06-16 06:15:00,212.467,212.474,212.458,212.458,49500000.0
2006-06-16 06:16:00,212.452,212.459,212.452,212.459,21999999.0
2006-06-16 06:17:00,212.465,212.465,212.455,212.46,47900000.0
2006-06-16 06:18:00,212.454,212.469,212.454,212.468,50500001.0
2006-06-16 06:19:00,212.485,212.485,212.455,212.457,18500000.0
2006-06-16 06:20:00,212.467,212.467,212.437,212.449,69300001.0
2006-06-16 06:21:00,212.445,212.455,212.445,212.445,52100000.0
2006-06-16 06:22:00,212.443,212.465,212.443,212.454,18900000.0
2006-06-16 06:23:00,212.484,212.492,212.478,212.489,62200001.0
2006-06-16 06:24:00,212.482,212.507,212.482,212.486,38600001.0
2006-06-16 06:25:00,212.475,212.475,212.463,212.463,26100000.0
2006-06-16 06:26:00,212.458,212.472,212.455,212.46,40600000.0
2006-06-16 06:27:00,212.437,212.455,212.417,212.421,51200000.0
2006-06-16 06:28:00,212.408,212.411,212.401,212.408,44000001.0
2006-06-16 06:29:00,212.408,212.419,212.399,212.407,79100000.0
2006-06-16 06:30:00,212.394,212.394,212.385,212.39,28500000.0
2006-06-16 06:31:00,212.392,212.402,212.387,212.394,72200000.0
2006-06-16 06:32:00,212.38,212.393,212.376,212.376,38300000.0
2006-06-16 06:33:00,212.382,212.407,212.382,212.4,52200000.0
2006-06-16 06:34:00,212.411,212.431,212.411,212.431,39099999.0
2006-06-16 06:35:00,212.425,212.452,212.417,212.417,40600000.0
2006-06-16 06:36:00,212.427,212.443,212.427,212.442,58000000.0
2006-06-16 06:37:00,212.445,212.459,212.443,212.451,21100000.0
2006-06-16 06:38:00,212.464,212.479,212.459,212.466,43600000.0
2006-06-16 06:39:00,212.464,212.49,212.464,212.479,28100000.0
2006-06-16 06:40:00,212.475,212.49,212.475,212.485,89900000.0
2006-06-16 06:41:00,212.485,212.5,212.485,212.495,41800001.0
2006-06-16 06:42:00,212.487,212.489,212.474,212.488,74200000.0
2006-06-16 06:43:00,212.493,212.503,212.472,212.472,62300000.0
2006-06-16 06:44:00,212.475,212.483,212.474,212.483,52400000.0
2006-06-16 06:45:00,212.483,212.483,212.463,212.476,34500001.0
2006-06-16 06:46:00,212.465,212.483,212.464,212.481,59500000.0
2006-06-16 06:47:00,212.48,212.497,212.48,212.497,16400000.0
2006-06-16 06:48:00,212.494,212.498,212.463,212.498,56000000.0
2006-06-16 06:49:00,212.478,212.494,212.478,212.487,45000000.0
2006-06-16 06:50:00,212.479,212.482,212.47,212.47,6200000.0
2006-06-16 06:51:00,212.49,212.496,212.477,212.49,59600000.0
2006-06-16 06:52:00,212.484,212.486,212.472,212.473,50100000.0
2006-06-16 06:53:00,212.472,212.479,212.462,212.479,42499999.0
2006-06-16 06:54:00,212.441,212.462,212.441,212.46,38500000.0
2006-06-16 06:55:00,212.463,212.481,212.463,212.475,52600000.0
2006-06-16 06:56:00,212.488,212.488,212.465,212.47,31800000.0
2006-06-16 06:57:00,212.475,212.475,212.455,212.462,32200000.0
2006-06-16 06:58:00,212.437,212.455,212.437,212.455,26100000.0
2006-06-16 06:59:00,212.458,212.475,212.455,212.465,32600000.0
2006-06-16 07:00:00,212.46,212.475,212.447,212.449,43799999.0
2006-06-16 07:01:00,212.455,212.455,212.445,212.445,9300000.0
2006-06-16 07:02:00,212.452,212.459,212.433,212.453,28100000.0
2006-06-16 07:03:00,212.445,212.445,212.42,212.427,35100000.0
2006-06-16 07:04:00,212.416,212.424,212.408,212.408,30000000.0
2006-06-16 07:05:00,212.429,212.448,212.429,212.446,82400000.0
2006-06-16 07:06:00,212.441,212.452,212.43,212.43,35500000.0
2006-06-16 07:07:00,212.429,212.442,212.428,212.433,41100000.0
2006-06-16 07:08:00,212.447,212.447,212.41,212.412,28500000.0
2006-06-16 07:09:00,212.434,212.441,212.42,212.42,64500000.0
2006-06-16 07:10:00,212.424,212.432,212.418,212.426,45600000.0
2006-06-16 07:11:00,212.43,212.436,212.416,212.428,65399999.0
2006-06-16 07:12:00,212.432,212.444,212.424,212.433,40600001.0
2006-06-16 07:13:00,212.422,212.436,212.422,212.43,38700000.0
2006-06-16 07:14:00,212.42,212.433,212.416,212.433,60099999.0
2006-06-16 07:15:00,212.43,212.437,212.421,212.421,68700000.0
2006-06-16 07:16:00,212.436,212.437,212.426,212.437,61699999.0
2006-06-16 07:17:00,212.442,212.448,212.431,212.431,34400000.0
2006-06-16 07:18:00,212.43,212.434,212.42,212.42,56100000.0
2006-06-16 07:19:00,212.433,212.437,212.418,212.427,56699999.0
2006-06-16 07:20:00,212.42,212.427,212.412,212.427,28000000.0
2006-06-16 07:21:00,212.415,212.423,212.415,212.42,71800001.0
2006-06-16 07:22:00,212.423,212.427,212.413,212.417,41100000.0
2006-06-16 07:23:00,212.423,212.45,212.423,212.442,55700000.0
2006-06-16 07:24:00,212.45,212.452,212.433,212.452,20900000.0
2006-06-16 07:25:00,212.449,212.458,212.439,212.452,78200000.0
2006-06-16 07:26:00,212.452,212.452,212.425,212.427,55000000.0
2006-06-16 07:27:00,212.409,212.415,212.393,212.415,50100000.0
2006-06-16 07:28:00,212.419,212.424,212.394,212.397,81100000.0
2006-06-16 07:29:00,212.415,212.442,212.406,212.442,41200000.0
2006-06-16 07:30:00,212.437,212.438,212.422,212.422,31500000.0
2006-06-16 07:31:00,212.43,212.435,212.41,212.425,94500000.0
2006-06-16 07:32:00,212.439,212.467,212.433,212.467,44300000.0
2006-06-16 07:33:00,212.448,212.463,212.443,212.452,42100001.0
2006-06-16 07:34:00,212.465,212.479,212.456,212.47,27100000.0
2006-06-16 07:35:00,212.487,212.493,212.479,212.492,42800000.0
2006-06-16 07:36:00,212.496,212.497,212.471,212.495,52500000.0
2006-06-16 07:37:00,212.492,212.497,212.476,212.485,56600000.0
2006-06-16 07:38:00,212.48,212.521,212.48,212.52,63400000.0
2006-06-16 07:39:00,212.509,212.509,212.439,212.439,82400000.0
2006-06-16 07:40:00,212.458,212.5,212.458,212.5,24500000.0
2006-06-16 07:41:00,212.494,212.494,212.455,212.455,16900000.0
2006-06-16 07:42:00,212.463,212.501,212.457,212.49,62800001.0
2006-06-16 07:43:00,212.499,212.516,212.485,212.485,35600000.0
2006-06-16 07:44:00,212.473,212.473,212.453,212.459,36900000.0
2006-06-16 07:45:00,212.463,212.503,212.463,212.475,53900000.0
2006-06-16 07:46:00,212.47,212.487,212.465,212.481,23600000.0
2006-06-16 07:47:00,212.485,212.512,212.485,212.497,50600000.0
2006-06-16 07:48:00,212.489,212.51,212.489,212.51,51700000.0
2006-06-16 07:49:00,212.513,212.517,212.508,212.51,33200000.0
2006-06-16 07:50:00,212.51,212.516,212.495,212.495,62700000.0
2006-06-16 07:51:00,212.509,212.535,212.509,212.529,72200001.0
2006-06-16 07:52:00,212.509,212.524,212.498,212.498,61600000.0
2006-06-16 07:53:00,212.486,212.513,212.479,212.51,49300000.0
2006-06-16 07:54:00,212.48,212.48,212.456,212.46,8900000.0
2006-06-16 07:55:00,212.427,212.491,212.427,212.476,76799999.0
2006-06-16 07:56:00,212.471,212.472,212.447,212.451,92100002.0
2006-06-16 07:57:00,212.463,212.487,212.463,212.465,34900000.0
2006-06-16 07:58:00,212.464,212.484,212.462,212.483,81500000.0
2006-06-16 07:59:00,212.479,212.479,212.458,212.472,39400000.0
2006-06-16 08:00:00,212.466,212.466,212.447,212.463,18200000.0
2006-06-16 08:01:00,212.48,212.494,212.474,212.488,84499999.0
2006-06-16 08:02:00,212.492,212.51,212.486,212.503,37200000.0
2006-06-16 08:03:00,212.496,212.502,212.487,212.502,25700000.0
2006-06-16 08:04:00,212.499,212.525,212.499,212.511,37900000.0
2006-06-16 08:05:00,212.513,212.536,212.513,212.521,50300001.0
2006-06-16 08:06:00,212.529,212.566,212.518,212.566,56000000.0
2006-06-16 08:07:00,212.55,212.551,212.528,212.53,50300000.0
2006-06-16 08:08:00,212.531,212.555,212.514,212.53,53700000.0
2006-06-16 08:09:00,212.52,212.52,212.459,212.459,29200000.0
2006-06-16 08:10:00,212.475,212.516,212.475,212.516,34900000.0
2006-06-16 08:11:00,212.528,212.528,212.493,212.509,45400000.0
2006-06-16 08:12:00,212.474,212.474,212.431,212.44,26600000.0
2006-06-16 08:13:00,212.448,212.448,212.423,212.423,44100000.0
2006-06-16 08:14:00,212.427,212.443,212.41,212.42,54000000.0
2006-06-16 08:15:00,212.418,212.426,212.392,212.392,15800000.0
2006-06-16 08:16:00,212.404,212.426,212.389,212.426,17300000.0
2006-06-16 08:17:00,212.435,212.463,212.427,212.463,46100000.0
2006-06-16 08:18:00,212.459,212.459,212.435,212.438,23500001.0
2006-06-16 08:19:00,212.46,212.46,212.445,212.46,68700000.0
2006-06-16 08:20:00,212.471,212.471,212.437,212.442,92500001.0
2006-06-16 08:21:00,212.436,212.46,212.425,212.46,57000001.0
2006-06-16 08:22:00,212.459,212.479,212.438,212.455,72200000.0
2006-06-16 08:23:00,212.463,212.484,212.455,212.455,92200001.0
2006-06-16 08:24:00,212.433,212.433,212.374,212.383,21400000.0
2006-06-16 08:25:00,212.372,212.391,212.359,212.359,37900000.0
2006-06-16 08:26:00,212.351,212.423,212.351,212.42,53600000.0
2006-06-16 08:27:00,212.414,212.426,212.396,212.409,78800002.0
2006-06-16 08:28:00,212.421,212.435,212.404,212.423,48100000.0
2006-06-16 08:29:00,212.407,212.407,212.357,212.372,51800000.0
2006-06-16 08:30:00,212.383,212.401,212.37,212.387,37100000.0
2006-06-16 08:31:00,212.392,212.428,212.392,212.414,99099999.0
2006-06-16 08:32:00,212.417,212.454,212.414,212.451,79200000.0
2006-06-16 08:33:00,212.444,212.472,212.433,212.434,81100000.0
2006-06-16 08:34:00,212.429,212.432,212.404,212.432,59900000.0
2006-06-16 08:35:00,212.43,212.459,212.418,212.459,54599999.0
2006-06-16 08:36:00,212.459,212.459,212.395,212.41,21700000.0
2006-06-16 08:37:00,212.385,212.407,212.373,212.407,90800001.0
2006-06-16 08:38:00,212.409,212.418,212.388,212.402,49100000.0
2006-06-16 08:39:00,212.41,212.412,212.382,212.405,70100000.0
2006-06-16 08:40:00,212.408,212.427,212.408,212.416,55500000.0
2006-06-16 08:41:00,212.4,212.401,212.385,212.385,62200001.0
2006-06-16 08:42:00,212.397,212.434,212.394,212.434,72900000.0
2006-06-16 08:43:00,212.429,212.429,212.401,212.401,58000000.0
2006-06-16 08:44:00,212.416,212.446,212.416,212.42,61500000.0
2006-06-16 08:45:00,212.408,212.414,212.384,212.402,48300000.0
2006-06-16 08:46:00,212.412,212.433,212.404,212.404,20400000.0
2006-06-16 08:47:00,212.391,212.407,212.385,212.392,32600000.0
2006-06-16 08:48:00,212.396,212.396,212.376,212.389,37900000.0
2006-06-16 08:49:00,212.393,212.407,212.385,212.406,48700000.0
2006-06-16 08:50:00,212.407,212.411,212.392,212.404,51000000.0
2006-06-16 08:51:00,212.392,212.409,212.384,212.409,44799999.0
2006-06-16 08:52:00,212.427,212.476,212.427,212.475,68500000.0
2006-06-16 08:53:00,212.488,212.514,212.459,212.478,32500000.0
2006-06-16 08:54:00,212.466,212.466,212.441,212.458,29300000.0
2006-06-16 08:55:00,212.443,212.443,212.366,212.385,46200001.0
2006-06-16 08:56:00,212.366,212.372,212.337,212.341,51799999.0
2006-06-16 08:57:00,212.355,212.402,212.355,212.376,37400000.0
2006-06-16 08:58:00,212.36,212.384,212.354,212.362,42600000.0
2006-06-16 08:59:00,212.376,212.393,212.358,212.393,78300000.0
2006-06-16 09:00:00,212.38,212.406,212.368,212.396,28000000.0
2006-06-16 09:01:00,212.387,212.443,212.376,212.443,25000000.0
2006-06-16 09:02:00,212.459,212.468,212.42,212.424,60900000.0
2006-06-16 09:03:00,212.408,212.408,212.385,212.401,20400000.0
2006-06-16 09:04:00,212.384,212.384,212.317,212.322,48200000.0
2006-06-16 09:05:00,212.319,212.324,212.289,212.301,43300000.0
2006-06-16 09:06:00,212.293,212.327,212.282,212.327,33100000.0
2006-06-16 09:07:00,212.325,212.33,212.32,212.33,76200002.0
2006-06-16 09:08:00,212.323,212.358,212.323,212.35,19800000.0
2006-06-16 09:09:00,212.368,212.38,212.355,212.362,25700000.0
2006-06-16 09:10:00,212.403,212.413,212.403,212.406,31800000.0
2006-06-16 09:11:00,212.393,212.449,212.393,212.404,73799999.0
2006-06-16 09:12:00,212.407,212.422,212.391,212.42,81900000.0
2006-06-16 09:13:00,212.43,212.436,212.421,212.424,40600000.0
2006-06-16 09:14:00,212.424,212.443,212.406,212.428,29000000.0
2006-06-16 09:15:00,212.433,212.442,212.433,212.442,13100000.0
2006-06-16 09:16:00,212.448,212.459,212.441,212.459,15900000.0
2006-06-16 09:17:00,212.46,212.46,212.45,212.457,51400000.0
2006-06-16 09:18:00,212.459,212.474,212.444,212.463,73100000.0
2006-06-16 09:19:00,212.46,212.463,212.445,212.445,48800000.0
2006-06-16 09:20:00,212.451,212.472,212.451,212.464,49900000.0
2006-06-16 09:21:00,212.456,212.457,212.444,212.457,55500000.0
2006-06-16 09:22:00,212.456,212.506,212.456,212.484,50800000.0
2006-06-16 09:23:00,212.5,212.5,212.473,212.483,45900000.0
2006-06-16 09:24:00,212.495,212.496,212.486,212.49,62000001.0
2006-06-16 09:25:00,212.492,212.522,212.492,212.518,41999999.0
2006-06-16 09:26:00,212.526,212.531,212.502,212.531,54900001.0
2006-06-16 09:27:00,212.526,212.559,212.517,212.553,84700002.0
2006-06-16 09:28:00,212.559,212.559,212.53,212.548,40900000.0
2006-06-16 09:29:00,212.543,212.578,212.535,212.573,59700000.0
2006-06-16 09:30:00,212.578,212.578,212.57,212.575,25500000.0
2006-06-16 09:31:00,212.576,212.585,212.572,212.583,27900000.0
2006-06-16 09:32:00,212.573,212.579,212.552,212.552,37900000.0
2006-06-16 09:33:00,212.561,212.571,212.525,212.525,39300000.0
2006-06-16 09:34:00,212.518,212.528,212.508,212.528,76399999.0
2006-06-16 09:35:00,212.519,212.52,212.488,212.488,106100002.0
2006-06-16 09:36:00,212.49,212.495,212.469,212.476,94600000.0
2006-06-16 09:37:00,212.473,212.526,212.473,212.526,39200000.0
2006-06-16 09:38:00,212.518,212.537,212.514,212.529,97500000.0
2006-06-16 09:39:00,212.543,212.581,212.536,212.539,79200000.0
2006-06-16 09:40:00,212.542,212.579,212.542,212.579,35300000.0
2006-06-16 09:41:00,212.576,212.602,212.576,212.587,86700000.0
2006-06-16 09:42:00,212.579,212.579,212.568,212.577,51000000.0
2006-06-16 09:43:00,212.581,212.587,212.54,212.563,46200000.0
2006-06-16 09:44:00,212.572,212.591,212.556,212.556,48200001.0
2006-06-16 09:45:00,212.563,212.571,212.543,212.556,50000000.0
2006-06-16 09:46:00,212.545,212.545,212.524,212.524,26200000.0
2006-06-16 09:47:00,212.535,212.573,212.53,212.573,17200000.0
2006-06-16 09:48:00,212.583,212.586,212.569,212.572,29600000.0
2006-06-16 09:49:00,212.575,212.597,212.575,212.576,47100000.0
2006-06-16 09:50:00,212.593,212.603,212.578,212.591,50300000.0
2006-06-16 09:51:00,212.599,212.616,212.592,212.592,33300000.0
2006-06-16 09:52:00,212.605,212.613,212.576,212.576,59500000.0
2006-06-16 09:53:00,212.591,212.61,212.575,212.575,62500001.0
2006-06-16 09:54:00,212.552,212.552,212.499,212.526,43500000.0
2006-06-16 09:55:00,212.539,212.542,212.523,212.534,67300000.0
2006-06-16 09:56:00,212.539,212.55,212.52,212.55,56300000.0
2006-06-16 09:57:00,212.543,212.569,212.543,212.564,28800000.0
2006-06-16 09:58:00,212.58,212.586,212.571,212.586,19300000.0
2006-06-16 09:59:00,212.601,212.621,212.601,212.62,73200000.0
2006-06-16 10:00:00,212.632,212.633,212.603,212.617,62700000.0
2006-06-16 10:01:00,212.611,212.625,212.595,212.609,40300000.0
2006-06-16 10:02:00,212.619,212.619,212.574,212.574,36600000.0
2006-06-16 10:03:00,212.56,212.581,212.559,212.581,18000000.0
2006-06-16 10:04:00,212.571,212.584,212.571,212.579,48300000.0
2006-06-16 10:05:00,212.594,212.594,212.572,212.579,45000000.0
2006-06-16 10:06:00,212.58,212.58,212.559,212.559,25800000.0
2006-06-16 10:07:00,212.566,212.593,212.562,212.593,36100000.0
2006-06-16 10:08:00,212.594,212.631,212.594,212.615,35700000.0
2006-06-16 10:09:00,212.63,212.742,212.629,212.726,40300000.0
2006-06-16 10:10:00,212.708,212.72,212.678,212.687,29700000.0
2006-06-16 10:11:00,212.649,212.683,212.649,212.683,43400000.0
2006-06-16 10:12:00,212.683,212.74,212.68,212.74,62300000.0
2006-06-16 10:13:00,212.732,212.777,212.732,212.737,47400000.0
2006-06-16 10:14:00,212.727,212.741,212.714,212.714,66000000.0
2006-06-16 10:15:00,212.717,212.721,212.686,212.694,38700000.0
2006-06-16 10:16:00,212.684,212.684,212.663,212.672,36800000.0
2006-06-16 10:17:00,212.666,212.695,212.666,212.688,51600000.0
2006-06-16 10:18:00,212.684,212.714,212.684,212.709,56600000.0
2006-06-16 10:19:00,212.718,212.729,212.697,212.714,55900000.0
2006-06-16 10:20:00,212.715,212.715,212.686,212.711,73700000.0
2006-06-16 10:21:00,212.713,212.72,212.698,212.698,41200000.0
2006-06-16 10:22:00,212.711,212.711,212.667,212.672,76399999.0
2006-06-16 10:23:00,212.691,212.691,212.64,212.647,52700000.0
2006-06-16 10:24:00,212.631,212.678,212.631,212.678,42200000.0
2006-06-16 10:25:00,212.686,212.697,212.673,212.684,57800000.0
2006-06-16 10:26:00,212.663,212.663,212.646,212.646,52300001.0
2006-06-16 10:27:00,212.654,212.669,212.648,212.648,42500000.0
2006-06-16 10:28:00,212.632,212.655,212.62,212.642,40400000.0
2006-06-16 10:29:00,212.651,212.655,212.636,212.651,26100000.0
2006-06-16 10:30:00,212.648,212.648,212.604,212.61,66500000.0
2006-06-16 10:31:00,212.599,212.624,212.594,212.605,55500001.0
2006-06-16 10:32:00,212.607,212.616,212.57,212.592,52000000.0
2006-06-16 10:33:00,212.612,212.612,212.581,212.596,71500000.0
2006-06-16 10:34:00,212.611,212.63,212.606,212.625,37500000.0
2006-06-16 10:35:00,212.618,212.636,212.618,212.627,20700000.0
2006-06-16 10:36:00,212.651,212.673,212.636,212.673,76800000.0
2006-06-16 10:37:00,212.673,212.689,212.66,212.687,42200000.0
2006-06-16 10:38:00,212.683,212.683,212.638,212.655,43400000.0
2006-06-16 10:39:00,212.623,212.623,212.536,212.536,13400000.0
2006-06-16 10:40:00,212.547,212.566,212.522,212.522,39900000.0
2006-06-16 10:41:00,212.54,212.612,212.54,212.612,37500000.0
2006-06-16 10:42:00,212.616,212.616,212.589,212.598,80499999.0
2006-06-16 10:43:00,212.589,212.593,212.581,212.582,45600000.0
2006-06-16 10:44:00,212.58,212.58,212.555,212.569,77000000.0
2006-06-16 10:45:00,212.575,212.578,212.548,212.563,62400000.0
2006-06-16 10:46:00,212.537,212.548,212.496,212.512,64800000.0
2006-06-16 10:47:00,212.526,212.532,212.506,212.517,70200000.0
2006-06-16 10:48:00,212.529,212.536,212.508,212.519,50900000.0
2006-06-16 10:49:00,212.524,212.568,212.522,212.565,57400001.0
2006-06-16 10:50:00,212.57,212.585,212.553,212.553,87600000.0
2006-06-16 10:51:00,212.55,212.553,212.534,212.534,43100000.0
2006-06-16 10:52:00,212.541,212.543,212.505,212.505,59600000.0
2006-06-16 10:53:00,212.497,212.513,212.487,212.512,71800001.0
2006-06-16 10:54:00,212.512,212.551,212.512,212.551,40800000.0
2006-06-16 10:55:00,212.57,212.587,212.559,212.587,21100000.0
2006-06-16 10:56:00,212.598,212.612,212.58,212.603,35200000.0
2006-06-16 10:57:00,212.613,212.633,212.591,212.633,50200001.0
2006-06-16 10:58:00,212.631,212.64,212.616,212.64,80800000.0
2006-06-16 10:59:00,212.629,212.714,212.629,212.714,49200001.0
2006-06-16 11:00:00,212.722,212.73,212.715,212.72,54100000.0
2006-06-16 11:01:00,212.722,212.755,212.717,212.755,35100000.0
2006-06-16 11:02:00,212.77,212.789,212.742,212.775,45600000.0
2006-06-16 11:03:00,212.783,212.806,212.729,212.729,44000000.0
2006-06-16 11:04:00,212.727,212.736,212.709,212.73,45600000.0
2006-06-16 11:05:00,212.726,212.767,212.726,212.753,40300000.0
2006-06-16 11:06:00,212.757,212.773,212.725,212.725,42999999.0
2006-06-16 11:07:00,212.691,212.699,212.681,212.681,60000000.0
2006-06-16 11:08:00,212.698,212.698,212.675,212.687,59800000.0
2006-06-16 11:09:00,212.699,212.73,212.699,212.718,24000000.0
2006-06-16 11:10:00,212.707,212.707,212.675,212.675,34500000.0
2006-06-16 11:11:00,212.686,212.721,212.686,212.719,19600000.0
2006-06-16 11:12:00,212.725,212.775,212.719,212.775,65600000.0
2006-06-16 11:13:00,212.77,212.783,212.75,212.75,58699999.0
2006-06-16 11:14:00,212.741,212.741,212.699,212.699,59899999.0
2006-06-16 11:15:00,212.689,212.712,212.681,212.696,67000000.0
2006-06-16 11:16:00,212.695,212.713,212.691,212.71,54900000.0
2006-06-16 11:17:00,212.707,212.767,212.707,212.767,78900000.0
2006-06-16 11:18:00,212.748,212.815,212.748,212.751,55999999.0
2006-06-16 11:19:00,212.733,212.768,212.733,212.768,17000000.0
2006-06-16 11:20:00,212.778,212.818,212.778,212.806,75200000.0
2006-06-16 11:21:00,212.812,212.823,212.808,212.808,67600000.0
2006-06-16 11:22:00,212.803,212.839,212.796,212.806,58100000.0
2006-06-16 11:23:00,212.775,212.841,212.775,212.841,56200000.0
2006-06-16 11:24:00,212.858,212.892,212.857,212.875,54100000.0
2006-06-16 11:25:00,212.842,212.853,212.822,212.825,55900000.0
2006-06-16 11:26:00,212.816,212.833,212.804,212.805,49400000.0
2006-06-16 11:27:00,212.801,212.817,212.786,212.8,90800000.0
2006-06-16 11:28:00,212.807,212.817,212.788,212.793,73699999.0
2006-06-16 11:29:00,212.812,212.812,212.768,212.773,75199999.0
2006-06-16 11:30:00,212.775,212.814,212.772,212.806,64700000.0
2006-06-16 11:31:00,212.818,212.869,212.804,212.869,58100000.0
2006-06-16 11:32:00,212.861,212.881,212.841,212.871,22200000.0
2006-06-16 11:33:00,212.876,212.915,212.863,212.907,60600000.0
2006-06-16 11:34:00,212.916,212.933,212.878,212.922,50300001.0
2006-06-16 11:35:00,212.937,212.969,212.914,212.914,72400001.0
2006-06-16 11:36:00,212.888,212.909,212.864,212.876,72500000.0
2006-06-16 11:37:00,212.884,212.894,212.865,212.874,37200000.0
2006-06-16 11:38:00,212.885,212.9,212.872,212.891,58600000.0
2006-06-16 11:39:00,212.877,212.877,212.858,212.875,40900000.0
2006-06-16 11:40:00,212.86,212.873,212.855,212.86,41100000.0
2006-06-16 11:41:00,212.856,212.877,212.846,212.877,24300000.0
2006-06-16 11:42:00,212.885,212.885,212.86,212.879,83400001.0
2006-06-16 11:43:00,212.875,212.878,212.857,212.857,88100000.0
2006-06-16 11:44:00,212.882,212.882,212.858,212.863,28000000.0
2006-06-16 11:45:00,212.859,212.877,212.859,212.873,88300000.0
2006-06-16 11:46:00,212.9,213.007,212.9,213.005,40500000.0
2006-06-16 11:47:00,212.995,213.002,212.972,212.975,41600000.0
2006-06-16 11:48:00,212.954,212.978,212.942,212.978,47400000.0
2006-06-16 11:49:00,212.967,212.968,212.941,212.962,50399999.0
2006-06-16 11:50:00,212.954,212.97,212.938,212.951,40900000.0
2006-06-16 11:51:00,212.963,213.018,212.963,213.018,34900000.0
2006-06-16 11:52:00,213.03,213.039,213.006,213.016,37900000.0
2006-06-16 11:53:00,213.011,213.011,212.94,212.954,71099999.0
2006-06-16 11:54:00,212.92,212.92,212.885,212.896,26800000.0
2006-06-16 11:55:00,212.904,212.904,212.86,212.867,60800001.0
2006-06-16 11:56:00,212.872,212.873,212.809,212.815,37900000.0
2006-06-16 11:57:00,212.816,212.839,212.816,212.837,40900000.0
2006-06-16 11:58:00,212.845,212.924,212.845,212.924,59399999.0
2006-06-16 11:59:00,212.949,212.949,212.917,212.917,49900000.0
2006-06-16 12:00:00,212.917,212.917,212.871,212.884,81399999.0
2006-06-16 12:01:00,212.881,212.933,212.873,212.933,34100000.0
2006-06-16 12:02:00,212.96,212.987,212.958,212.977,71299999.0
2006-06-16 12:03:00,212.994,212.994,212.942,212.968,24000000.0
2006-06-16 12:04:00,212.974,212.988,212.974,212.98,66699999.0
2006-06-16 12:05:00,212.973,212.976,212.954,212.962,51100001.0
2006-06-16 12:06:00,212.966,212.99,212.955,212.968,73900000.0
2006-06-16 12:07:00,212.963,213.008,212.957,212.991,64400000.0
2006-06-16 12:08:00,212.982,212.982,212.952,212.963,17100000.0
2006-06-16 12:09:00,212.963,212.963,212.907,212.907,34200000.0
2006-06-16 12:10:00,212.923,212.93,212.922,212.927,32800000.0
2006-06-16 12:11:00,212.919,212.919,212.89,212.907,30800000.0
2006-06-16 12:12:00,212.893,212.893,212.839,212.847,81100000.0
2006-06-16 12:13:00,212.841,212.841,212.79,212.798,74599999.0
2006-06-16 12:14:00,212.806,212.815,212.801,212.805,62200000.0
2006-06-16 12:15:00,212.817,212.849,212.797,212.849,79900001.0
2006-06-16 12:16:00,212.858,212.883,212.855,212.878,56300000.0
2006-06-16 12:17:00,212.891,212.91,212.881,212.91,87199999.0
2006-06-16 12:18:00,212.919,212.958,212.911,212.948,53700001.0
2006-06-16 12:19:00,212.925,212.97,212.921,212.97,25400000.0
2006-06-16 12:20:00,212.98,212.996,212.953,212.982,41899999.0
2006-06-16 12:21:00,212.992,213.022,212.97,213.022,75500000.0
2006-06-16 12:22:00,213.054,213.076,213.054,213.062,42600000.0
2006-06-16 12:23:00,213.067,213.078,213.034,213.052,77599999.0
2006-06-16 12:24:00,213.037,213.06,213.037,213.054,46800000.0
2006-06-16 12:25:00,213.057,213.071,213.056,213.071,60700000.0
2006-06-16 12:26:00,213.066,213.077,213.061,213.077,25500000.0
2006-06-16 12:27:00,213.053,213.053,213.008,213.008,11200000.0
2006-06-16 12:28:00,213.01,213.034,212.997,213.02,53200000.0
2006-06-16 12:29:00,213.007,213.011,212.988,213.002,68000000.0
2006-06-16 12:30:00,213.017,213.051,213.014,213.014,36300000.0
2006-06-16 12:31:00,213.014,213.064,213.014,213.027,32100000.0
2006-06-16 12:32:00,213.018,213.065,213.013,213.065,44300000.0
2006-06-16 12:33:00,213.064,213.093,213.058,213.093,47400000.0
2006-06-16 12:34:00,213.086,213.086,213.069,213.077,15600000.0
2006-06-16 12:35:00,213.08,213.08,213.037,213.077,47100000.0
2006-06-16 12:36:00,213.08,213.103,213.073,213.092,81700000.0
2006-06-16 12:37:00,213.098,213.098,213.052,213.077,64099999.0
2006-06-16 12:38:00,213.086,213.086,213.061,213.072,75200002.0
2006-06-16 12:39:00,213.071,213.087,213.07,213.084,69100000.0
2006-06-16 12:40:00,213.092,213.108,213.048,213.048,51399999.0
2006-06-16 12:41:00,213.039,213.056,213.039,213.044,94700000.0
2006-06-16 12:42:00,213.057,213.086,213.048,213.062,86300001.0
2006-06-16 12:43:00,213.062,213.068,213.05,213.061,50900000.0
2006-06-16 12:44:00,213.057,213.076,213.056,213.068,27600000.0
2006-06-16 12:45:00,213.077,213.095,213.044,213.045,73499999.0
2006-06-16 12:46:00,213.046,213.078,213.046,213.06,41300000.0
2006-06-16 12:47:00,213.066,213.081,213.056,213.081,45000000.0
2006-06-16 12:48:00,213.075,213.076,213.048,213.069,46600000.0
2006-06-16 12:49:00,213.06,213.067,213.043,213.051,103599999.0
2006-06-16 12:50:00,213.057,213.072,213.048,213.072,92700001.0
2006-06-16 12:51:00,213.062,213.068,213.044,213.048,25700000.0
2006-06-16 12:52:00,213.044,213.044,212.991,213.01,26300000.0
2006-06-16 12:53:00,213.029,213.031,213.011,213.011,32200000.0
2006-06-16 12:54:00,213.036,213.039,213.004,213.008,57400000.0
2006-06-16 12:55:00,212.991,213.007,212.972,212.976,91800001.0
2006-06-16 12:56:00,212.957,212.977,212.943,212.977,17200000.0
2006-06-16 12:57:00,213.0,213.028,213.0,213.014,26400000.0
2006-06-16 12:58:00,213.024,213.032,212.998,213.032,68600000.0
2006-06-16 12:59:00,213.051,213.057,213.023,213.031,27500000.0
2006-06-16 13:00:00,212.999,213.053,212.985,213.053,98599999.0
2006-06-16 13:01:00,213.054,213.055,213.03,213.034,19900000.0
2006-06-16 13:02:00,213.02,213.036,213.008,213.008,36800000.0
2006-06-16 13:03:00,213.005,213.029,212.993,213.013,68600000.0
2006-06-16 13:04:00,213.003,213.015,212.993,212.993,58800000.0
2006-06-16 13:05:00,213.009,213.025,212.997,213.016,63100000.0
2006-06-16 13:06:00,213.01,213.01,212.984,212.996,57100000.0
2006-06-16 13:07:00,212.987,212.997,212.961,212.961,36600000.0
2006-06-16 13:08:00,212.943,212.991,212.943,212.991,68800001.0
2006-06-16 13:09:00,212.978,212.983,212.958,212.958,24400000.0
2006-06-16 13:10:00,212.959,212.981,212.959,212.972,33000000.0
2006-06-16 13:11:00,212.975,212.979,212.945,212.945,61100000.0
2006-06-16 13:12:00,212.959,213.017,212.959,213.017,26700000.0
2006-06-16 13:13:00,213.024,213.034,213.006,213.015,41500001.0
2006-06-16 13:14:00,213.035,213.035,213.007,213.02,59000000.0
2006-06-16 13:15:00,213.008,213.008,212.955,212.976,37100000.0
2006-06-16 13:16:00,212.991,212.992,212.97,212.991,53600000.0
2006-06-16 13:17:00,212.988,213.006,212.986,212.986,45600000.0
2006-06-16 13:18:00,213.009,213.009,212.986,212.999,79399999.0
2006-06-16 13:19:00,212.98,212.98,212.917,212.917,44600000.0
2006-06-16 13:20:00,212.931,212.933,212.917,212.918,62200000.0
2006-06-16 13:21:00,212.921,212.938,212.9,212.912,28400000.0
2006-06-16 13:22:00,212.925,212.941,212.925,212.941,31400000.0
2006-06-16 13:23:00,212.941,212.941,212.916,212.916,83900000.0
2006-06-16 13:24:00,212.92,212.926,212.917,212.926,41000000.0
2006-06-16 13:25:00,212.908,212.915,212.89,212.909,88500001.0
2006-06-16 13:26:00,212.922,212.926,212.908,212.925,39900000.0
2006-06-16 13:27:00,212.935,212.956,212.918,212.945,28000000.0
2006-06-16 13:28:00,212.927,212.946,212.927,212.945,21200000.0
2006-06-16 13:29:00,212.927,212.947,212.914,212.933,52200000.0
2006-06-16 13:30:00,212.909,212.909,212.848,212.877,45000000.0
2006-06-16 13:31:00,212.877,212.906,212.874,212.891,41700000.0
2006-06-16 13:32:00,212.891,212.906,212.885,212.906,44200000.0
2006-06-16 13:33:00,212.911,212.933,212.906,212.923,74300001.0
2006-06-16 13:34:00,212.924,212.934,212.918,212.928,56800000.0
2006-06-16 13:35:00,212.918,212.93,212.914,212.914,57400000.0
2006-06-16 13:36:00,212.917,212.924,212.888,212.888,52600000.0
2006-06-16 13:37:00,212.866,212.866,212.838,212.851,47800000.0
2006-06-16 13:38:00,212.85,212.881,212.838,212.881,37300000.0
2006-06-16 13:39:00,212.903,212.906,212.883,212.887,67700000.0
2006-06-16 13:40:00,212.89,212.943,212.89,212.913,58000000.0
2006-06-16 13:41:00,212.915,212.927,212.894,212.922,47200000.0
2006-06-16 13:42:00,212.921,212.921,212.892,212.899,26700000.0
2006-06-16 13:43:00,212.904,212.904,212.873,212.885,64800000.0
2006-06-16 13:44:00,212.895,212.916,212.895,212.909,73900001.0
2006-06-16 13:45:00,212.891,212.926,212.891,212.904,65600000.0
2006-06-16 13:46:00,212.902,212.903,212.891,212.898,40300000.0
2006-06-16 13:47:00,212.892,212.892,212.865,212.865,72900000.0
2006-06-16 13:48:00,212.879,212.889,212.832,212.858,49800000.0
2006-06-16 13:49:00,212.884,212.902,212.86,212.86,52200000.0
2006-06-16 13:50:00,212.854,212.854,212.821,212.821,45900000.0
2006-06-16 13:51:00,212.817,212.817,212.803,212.81,45500000.0
2006-06-16 13:52:00,212.824,212.843,212.818,212.832,86399999.0
2006-06-16 13:53:00,212.816,212.825,212.809,212.822,22400000.0
2006-06-16 13:54:00,212.818,212.872,212.818,212.86,25900000.0
2006-06-16 13:55:00,212.848,212.849,212.842,212.849,23800000.0
2006-06-16 13:56:00,212.838,212.855,212.838,212.855,37500000.0
2006-06-16 13:57:00,212.864,212.872,212.855,212.872,58200000.0
2006-06-16 13:58:00,212.87,212.9,212.87,212.9,50600000.0
2006-06-16 13:59:00,212.907,212.93,212.907,212.917,47300000.0
2006-06-16 14:00:00,212.896,212.901,212.861,212.87,68100001.0
2006-06-16 14:01:00,212.859,212.877,212.815,212.819,53500000.0
2006-06-16 14:02:00,212.818,212.857,212.817,212.849,61800001.0
2006-06-16 14:03:00,212.841,212.875,212.841,212.875,25100000.0
2006-06-16 14:04:00,212.865,212.883,212.856,212.868,83200000.0
2006-06-16 14:05:00,212.867,212.878,212.864,212.869,46600001.0
2006-06-16 14:06:00,212.841,212.867,212.841,212.86,54800000.0
2006-06-16 14:07:00,212.862,212.896,212.847,212.895,62700000.0
2006-06-16 14:08:00,212.891,212.9,212.877,212.898,57499999.0
2006-06-16 14:09:00,212.88,212.88,212.856,212.856,27400000.0
2006-06-16 14:10:00,212.854,212.866,212.85,212.852,63199999.0
2006-06-16 14:11:00,212.848,212.857,212.831,212.851,74500000.0
2006-06-16 14:12:00,212.868,212.914,212.868,212.9,33499999.0
2006-06-16 14:13:00,212.898,212.914,212.885,212.885,54300000.0
2006-06-16 14:14:00,212.881,212.887,212.87,212.886,38100000.0
2006-06-16 14:15:00,212.894,212.919,212.891,212.898,42600000.0
2006-06-16 14:16:00,212.913,212.913,212.894,212.896,36400000.0
2006-06-16 14:17:00,212.904,212.949,212.904,212.949,51300002.0
2006-06-16 14:18:00,212.933,212.94,212.921,212.935,23500000.0
2006-06-16 14:19:00,212.941,212.943,212.927,212.941,30700000.0
2006-06-16 14:20:00,212.95,212.988,212.942,212.988,64300000.0
2006-06-16 14:21:00,212.996,212.998,212.962,212.962,20300000.0
2006-06-16 14:22:00,212.929,212.935,212.911,212.911,56000000.0
2006-06-16 14:23:00,212.89,212.89,212.864,212.885,52500000.0
2006-06-16 14:24:00,212.891,212.91,212.891,212.894,85699999.0
2006-06-16 14:25:00,212.905,212.916,212.898,212.898,29500000.0
2006-06-16 14:26:00,212.891,212.891,212.839,212.839,57200000.0
2006-06-16 14:27:00,212.833,212.888,212.833,212.888,46200000.0
2006-06-16 14:28:00,212.887,212.909,212.887,212.897,57700000.0
2006-06-16 14:29:00,212.883,212.918,212.883,212.908,30700000.0
2006-06-16 14:30:00,212.881,212.885,212.857,212.875,54300000.0
2006-06-16 14:31:00,212.866,212.881,212.845,212.845,52900000.0
2006-06-16 14:32:00,212.826,212.857,212.804,212.804,69999999.0
2006-06-16 14:33:00,212.837,212.867,212.831,212.85,62500001.0
2006-06-16 14:34:00,212.857,212.922,212.857,212.916,72100001.0
2006-06-16 14:35:00,212.926,212.942,212.902,212.902,53699999.0
2006-06-16 14:36:00,212.917,212.934,212.895,212.895,26600000.0
2006-06-16 14:37:00,212.87,212.89,212.85,212.85,33700000.0
2006-06-16 14:38:00,212.841,212.867,212.841,212.851,87199999.0
2006-06-16 14:39:00,212.837,212.863,212.837,212.839,26100000.0
2006-06-16 14:40:00,212.841,212.842,212.821,212.826,93900001.0
2006-06-16 14:41:00,212.829,212.854,212.805,212.849,34800000.0
2006-06-16 14:42:00,212.857,212.889,212.851,212.889,22300000.0
2006-06-16 14:43:00,212.896,212.909,212.876,212.89,62800001.0
2006-06-16 14:44:00,212.896,212.917,212.896,212.915,76900000.0
2006-06-16 14:45:00,212.914,212.923,212.89,212.901,59200000.0
2006-06-16 14:46:00,212.896,212.919,212.892,212.909,40900000.0
2006-06-16 14:47:00,212.895,212.906,212.87,212.89,24000000.0
2006-06-16 14:48:00,212.872,212.902,212.86,212.86,42000000.0
2006-06-16 14:49:00,212.866,212.879,212.806,212.821,18800000.0
2006-06-16 14:50:00,212.839,212.842,212.809,212.826,80299999.0
2006-06-16 14:51:00,212.846,212.888,212.844,212.888,75300000.0
2006-06-16 14:52:00,212.893,212.893,212.83,212.83,61700000.0
2006-06-16 14:53:00,212.802,212.843,212.794,212.835,37100000.0
2006-06-16 14:54:00,212.809,212.809,212.764,212.809,68700001.0
2006-06-16 14:55:00,212.822,212.822,212.798,212.813,29000000.0
2006-06-16 14:56:00,212.832,212.837,212.807,212.811,41300000.0
2006-06-16 14:57:00,212.827,212.853,212.827,212.842,49400000.0
2006-06-16 14:58:00,212.856,212.867,212.836,212.86,68100001.0
2006-06-16 14:59:00,212.843,212.906,212.836,212.906,57800000.0
2006-06-16 15:00:00,212.918,212.918,212.884,212.887,38700001.0
2006-06-16 15:01:00,212.894,212.943,212.894,212.943,75800001.0
2006-06-16 15:02:00,212.935,212.956,212.928,212.928,46900001.0
2006-06-16 15:03:00,212.921,212.936,212.904,212.904,45999999.0
2006-06-16 15:04:00,212.908,212.918,212.894,212.909,27800000.0
2006-06-16 15:05:00,212.909,212.922,212.907,212.91,39400000.0
2006-06-16 15:06:00,212.904,212.904,212.888,212.898,14700000.0
2006-06-16 15:07:00,212.917,212.933,212.904,212.904,57000000.0
2006-06-16 15:08:00,212.904,212.914,212.891,212.914,16800000.0
2006-06-16 15:09:00,212.908,212.922,212.896,212.922,55400000.0
2006-06-16 15:10:00,212.922,212.936,212.922,212.928,55300000.0
2006-06-16 15:11:00,212.915,212.915,212.893,212.9,21400000.0
2006-06-16 15:12:00,212.891,212.898,212.871,212.898,53000000.0
2006-06-16 15:13:00,212.886,212.9,212.873,212.873,104700000.0
2006-06-16 15:14:00,212.872,212.892,212.872,212.879,48100000.0
2006-06-16 15:15:00,212.87,212.883,212.866,212.883,23500000.0
2006-06-16 15:16:00,212.872,212.879,212.852,212.852,36500000.0
2006-06-16 15:17:00,212.855,212.884,212.851,212.884,31400000.0
2006-06-16 15:18:00,212.878,212.896,212.878,212.891,64100001.0
2006-06-16 15:19:00,212.876,212.906,212.862,212.89,55800000.0
2006-06-16 15:20:00,212.892,212.905,212.889,212.905,37200000.0
2006-06-16 15:21:00,212.882,212.882,212.847,212.847,69200000.0
2006-06-16 15:22:00,212.822,212.839,212.813,212.829,111800001.0
2006-06-16 15:23:00,212.808,212.808,212.784,212.789,36200000.0
2006-06-16 15:24:00,212.78,212.817,212.767,212.793,43700000.0
2006-06-16 15:25:00,212.797,212.802,212.709,212.71,43000000.0
2006-06-16 15:26:00,212.727,212.774,212.727,212.773,91900000.0
2006-06-16 15:27:00,212.81,212.839,212.796,212.815,71300000.0
2006-06-16 15:28:00,212.828,212.868,212.826,212.868,50100000.0
2006-06-16 15:29:00,212.874,212.88,212.852,212.855,77800000.0
2006-06-16 15:30:00,212.857,212.858,212.837,212.84,75999999.0
2006-06-16 15:31:00,212.821,212.867,212.811,212.86,82200000.0
2006-06-16 15:32:00,212.861,212.861,212.818,212.818,63500000.0
2006-06-16 15:33:00,212.825,212.834,212.798,212.832,61600001.0
2006-06-16 15:34:00,212.826,212.943,212.826,212.943,54300001.0
2006-06-16 15:35:00,212.957,212.982,212.933,212.982,49500000.0
2006-06-16 15:36:00,213.021,213.021,212.969,212.982,44900000.0
2006-06-16 15:37:00,212.98,212.982,212.959,212.974,52100000.0
2006-06-16 15:38:00,212.975,212.991,212.961,212.988,27100000.0
2006-06-16 15:39:00,212.975,212.987,212.916,212.923,50200001.0
2006-06-16 15:40:00,212.926,212.967,212.926,212.927,72900002.0
2006-06-16 15:41:00,212.937,212.937,212.871,212.871,34000000.0
2006-06-16 15:42:00,212.879,212.909,212.879,212.899,46200000.0
2006-06-16 15:43:00,212.916,212.942,212.914,212.933,35600000.0
2006-06-16 15:44:00,212.934,212.966,212.92,212.955,57600000.0
2006-06-16 15:45:00,212.775,212.809,212.46,212.809,37500000.0
2006-06-16 15:46:00,212.41,212.756,212.38,212.38,84199999.0
2006-06-16 15:47:00,212.344,212.865,212.344,212.85,53800000.0
2006-06-16 15:48:00,212.719,212.909,212.549,212.909,41799999.0
2006-06-16 15:49:00,212.88,212.901,212.825,212.901,73400000.0
2006-06-16 15:50:00,212.919,212.919,212.851,212.913,44200000.0
2006-06-16 15:51:00,212.913,212.947,212.906,212.927,41700000.0
2006-06-16 15:52:00,212.901,212.916,212.877,212.883,44400000.0
2006-06-16 15:53:00,212.911,212.942,212.911,212.914,29800000.0
2006-06-16 15:54:00,212.911,212.911,212.879,212.89,51000000.0
2006-06-16 15:55:00,212.888,212.911,212.88,212.911,71900001.0
2006-06-16 15:56:00,212.89,212.908,212.873,212.908,37100000.0
2006-06-16 15:57:00,212.921,212.942,212.897,212.899,45800000.0
2006-06-16 15:58:00,212.92,212.926,212.882,212.882,31200000.0
2006-06-16 15:59:00,212.891,212.897,212.833,212.848,75999999.0
2006-06-16 16:00:00,212.831,212.845,212.831,212.84,25500000.0
2006-06-16 16:01:00,212.851,212.862,212.811,212.844,39500000.0
2006-06-16 16:02:00,212.847,212.865,212.847,212.85,14200000.0
2006-06-16 16:03:00,212.839,212.84,212.821,212.84,21900000.0
2006-06-16 16:04:00,212.853,212.87,212.84,212.86,22500000.0
2006-06-16 16:05:00,212.873,212.873,212.842,212.853,41300000.0
2006-06-16 16:06:00,212.852,212.887,212.852,212.867,52299999.0
2006-06-16 16:07:00,212.868,212.883,212.854,212.857,40600000.0
2006-06-16 16:08:00,212.865,212.885,212.865,212.882,28000000.0
2006-06-16 16:09:00,212.873,212.877,212.864,212.875,73700001.0
2006-06-16 16:10:00,212.851,212.874,212.844,212.874,56299999.0
2006-06-16 16:11:00,212.863,212.893,212.854,212.893,50200000.0
2006-06-16 16:12:00,212.903,212.903,212.877,212.894,41100001.0
2006-06-16 16:13:00,212.893,212.904,212.884,212.895,46700000.0
2006-06-16 16:14:00,212.888,212.909,212.876,212.884,72800002.0
2006-06-16 16:15:00,212.891,212.908,212.878,212.908,39200000.0
2006-06-16 16:16:00,212.898,212.908,212.871,212.901,91400001.0
2006-06-16 16:17:00,212.912,212.933,212.9,212.912,33600000.0
2006-06-16 16:18:00,212.875,212.902,212.846,212.85,29100000.0
2006-06-16 16:19:00,212.856,212.874,212.806,212.806,57700000.0
2006-06-16 16:20:00,212.8,212.83,212.792,212.83,37700000.0
2006-06-16 16:21:00,212.834,212.834,212.787,212.795,22600000.0
2006-06-16 16:22:00,212.803,212.808,212.785,212.806,84000000.0
2006-06-16 16:23:00,212.812,212.833,212.788,212.788,71700000.0
2006-06-16 16:24:00,212.8,212.814,212.8,212.806,33700000.0
2006-06-16 16:25:00,212.811,212.816,212.799,212.816,59800000.0
2006-06-16 16:26:00,212.806,212.826,212.8,212.826,65999999.0
2006-06-16 16:27:00,212.822,212.838,212.815,212.822,34700000.0
2006-06-16 16:28:00,212.82,212.844,212.812,212.828,72900001.0
2006-06-16 16:29:00,212.816,212.834,212.804,212.828,54300000.0
2006-06-16 16:30:00,212.824,212.842,212.821,212.827,75700000.0
2006-06-16 16:31:00,212.829,212.838,212.815,212.834,80900002.0
2006-06-16 16:32:00,212.831,212.857,212.812,212.857,37300000.0
2006-06-16 16:33:00,212.843,212.876,212.835,212.868,34100000.0
2006-06-16 16:34:00,212.856,212.903,212.844,212.903,42100000.0
2006-06-16 16:35:00,212.919,212.924,212.897,212.918,55700000.0
2006-06-16 16:36:00,212.933,212.958,212.933,212.958,41900000.0
2006-06-16 16:37:00,212.972,212.976,212.937,212.968,84900000.0
2006-06-16 16:38:00,212.944,212.944,212.896,212.896,35200000.0
2006-06-16 16:39:00,212.886,212.905,212.877,212.884,27300000.0
2006-06-16 16:40:00,212.884,212.904,212.883,212.9,55400000.0
2006-06-16 16:41:00,212.908,212.908,212.88,212.891,84500000.0
2006-06-16 16:42:00,212.894,212.894,212.867,212.871,77900000.0
2006-06-16 16:43:00,212.865,212.894,212.865,212.893,48700001.0
2006-06-16 16:44:00,212.894,212.897,212.875,212.876,45800000.0
2006-06-16 16:45:00,212.875,212.893,212.865,212.889,89700000.0
2006-06-16 16:46:00,212.88,212.917,212.88,212.892,43099999.0
2006-06-16 16:47:00,212.885,212.921,212.88,212.921,65600001.0
2006-06-16 16:48:00,212.923,212.928,212.896,212.912,50200000.0
2006-06-16 16:49:00,212.898,212.898,212.866,212.88,44100000.0
2006-06-16 16:50:00,212.874,212.878,212.858,212.878,30400000.0
2006-06-16 16:51:00,212.885,212.89,212.871,212.871,98300001.0
2006-06-16 16:52:00,212.869,212.885,212.838,212.84,29700000.0
2006-06-16 16:53:00,212.8,212.804,212.747,212.747,65100001.0
2006-06-16 16:54:00,212.757,212.779,212.715,212.723,50200001.0
2006-06-16 16:55:00,212.721,212.76,212.721,212.747,99500001.0
2006-06-16 16:56:00,212.738,212.778,212.738,212.76,55599999.0
2006-06-16 16:57:00,212.762,212.793,212.756,212.778,51399999.0
2006-06-16 16:58:00,212.782,212.794,212.758,212.787,71600001.0
2006-06-16 16:59:00,212.774,212.774,212.665,212.665,71500000.0
2006-06-16 17:00:00,212.626,212.626,212.593,212.626,40200000.0
2006-06-16 17:01:00,212.637,212.637,212.6,212.605,59200000.0
2006-06-16 17:02:00,212.614,212.616,212.565,212.581,36700000.0
2006-06-16 17:03:00,212.574,212.602,212.567,212.587,79000001.0
2006-06-16 17:04:00,212.609,212.609,212.58,212.58,73200000.0
2006-06-16 17:05:00,212.584,212.607,212.579,212.586,49300000.0
2006-06-16 17:06:00,212.612,212.612,212.572,212.582,51500000.0
2006-06-16 17:07:00,212.586,212.622,212.586,212.622,34600000.0
2006-06-16 17:08:00,212.602,212.605,212.575,212.605,57000000.0
2006-06-16 17:09:00,212.617,212.656,212.603,212.653,88400000.0
2006-06-16 17:10:00,212.658,212.703,212.658,212.668,83100001.0
2006-06-16 17:11:00,212.678,212.724,212.678,212.724,36100000.0
2006-06-16 17:12:00,212.723,212.731,212.706,212.731,37500000.0
2006-06-16 17:13:00,212.754,212.81,212.749,212.81,27500000.0
2006-06-16 17:14:00,212.838,212.84,212.818,212.837,64200000.0
2006-06-16 17:15:00,212.843,212.845,212.813,212.845,60500000.0
2006-06-16 17:16:00,212.838,212.878,212.838,212.871,38100000.0
2006-06-16 17:17:00,212.889,212.928,212.886,212.918,44900001.0
2006-06-16 17:18:00,212.916,212.937,212.905,212.935,69900000.0
2006-06-16 17:19:00,212.978,212.978,212.94,212.941,70800000.0
2006-06-16 17:20:00,212.922,212.958,212.917,212.935,51800000.0
2006-06-16 17:21:00,212.934,212.959,212.927,212.949,71699999.0
2006-06-16 17:22:00,212.927,212.946,212.915,212.915,31900000.0
2006-06-16 17:23:00,212.934,212.937,212.902,212.937,38700000.0
2006-06-16 17:24:00,212.936,212.936,212.879,212.893,46500000.0
2006-06-16 17:25:00,212.889,212.908,212.852,212.893,51200000.0
2006-06-16 17:26:00,212.89,212.89,212.831,212.831,58800000.0
2006-06-16 17:27:00,212.812,212.848,212.812,212.848,45900000.0
2006-06-16 17:28:00,212.833,212.833,212.761,212.761,62000000.0
2006-06-16 17:29:00,212.79,212.81,212.772,212.803,60600000.0
2006-06-16 17:30:00,212.793,212.816,212.793,212.811,27000000.0
2006-06-16 17:31:00,212.803,212.858,212.803,212.856,73600002.0
2006-06-16 17:32:00,212.828,212.833,212.799,212.816,51800000.0
2006-06-16 17:33:00,212.793,212.839,212.793,212.82,40500000.0
2006-06-16 17:34:00,212.837,212.861,212.796,212.806,60000000.0
2006-06-16 17:35:00,212.81,212.837,212.81,212.816,67600000.0
2006-06-16 17:36:00,212.819,212.829,212.81,212.818,62700000.0
2006-06-16 17:37:00,212.811,212.82,212.798,212.82,52800001.0
2006-06-16 17:38:00,212.815,212.852,212.815,212.852,41300000.0
2006-06-16 17:39:00,212.852,212.853,212.827,212.83,47400000.0
2006-06-16 17:40:00,212.822,212.843,212.822,212.832,69699999.0
2006-06-16 17:41:00,212.844,212.854,212.812,212.828,76100000.0
2006-06-16 17:42:00,212.823,212.88,212.812,212.88,53500000.0
2006-06-16 17:43:00,212.885,212.9,212.87,212.87,55200000.0
2006-06-16 17:44:00,212.866,212.883,212.866,212.874,74400001.0
2006-06-16 17:45:00,212.88,212.9,212.863,212.892,48000000.0
2006-06-16 17:46:00,212.89,212.89,212.836,212.839,120800002.0
2006-06-16 17:47:00,212.846,212.855,212.804,212.855,30800000.0
2006-06-16 17:48:00,212.861,212.878,212.817,212.817,47900000.0
2006-06-16 17:49:00,212.822,212.822,212.796,212.8,48700000.0
2006-06-16 17:50:00,212.809,212.809,212.778,212.778,32600000.0
2006-06-16 17:51:00,212.801,212.872,212.801,212.838,64900000.0
2006-06-16 17:52:00,212.841,212.841,212.785,212.819,30000000.0
2006-06-16 17:53:00,212.814,212.814,212.795,212.795,38100000.0
2006-06-16 17:54:00,212.804,212.816,212.793,212.812,28300000.0
2006-06-16 17:55:00,212.798,212.799,212.763,212.799,13600000.0
2006-06-16 17:56:00,212.823,212.823,212.755,212.775,33100000.0
2006-06-16 17:57:00,212.753,212.765,212.734,212.749,48300000.0
2006-06-16 17:58:00,212.759,212.811,212.757,212.757,51000000.0
2006-06-16 17:59:00,212.745,212.771,212.742,212.746,42300001.0
2006-06-16 18:00:00,212.763,212.782,212.749,212.768,38600000.0
2006-06-16 18:01:00,212.796,212.816,212.775,212.805,447800000.0
2006-06-16 18:02:00,212.817,212.817,212.763,212.791,812100001.0
2006-06-16 18:03:00,212.799,212.806,212.739,212.739,760800001.0
2006-06-16 18:04:00,212.75,212.803,212.74,212.762,485499999.0
2006-06-16 18:05:00,212.773,212.795,212.76,212.766,742300001.0
2006-06-16 18:06:00,212.749,212.799,212.749,212.776,644999998.0
2006-06-16 18:07:00,212.781,212.794,212.759,212.773,738900001.0
2006-06-16 18:08:00,212.771,212.776,212.735,212.758,617200000.0
2006-06-16 18:09:00,212.747,212.776,212.739,212.756,548399997.0
2006-06-16 18:10:00,212.759,212.778,212.744,212.762,522599999.0
2006-06-16 18:11:00,212.765,212.786,212.749,212.769,364800000.0
2006-06-16 18:12:00,212.764,212.775,212.743,212.747,362900002.0
2006-06-16 18:13:00,212.735,212.743,212.705,212.723,448800001.0
2006-06-16 18:14:00,212.723,212.736,212.697,212.713,618900002.0
2006-06-16 18:15:00,212.718,212.718,212.667,212.69,831500000.0
2006-06-16 18:16:00,212.7,212.7,212.668,212.684,697800002.0
2006-06-16 18:17:00,212.694,212.709,212.685,212.685,211499999.0
2006-06-16 18:18:00,212.687,212.701,212.674,212.69,359300002.0
2006-06-16 18:19:00,212.684,212.713,212.676,212.713,501999999.0
2006-06-16 18:20:00,212.717,212.721,212.687,212.688,576800002.0
2006-06-16 18:21:00,212.69,212.722,212.69,212.718,548000000.0
2006-06-16 18:22:00,212.717,212.748,212.713,212.735,541100002.0
2006-06-16 18:23:00,212.711,212.737,212.703,212.72,779700001.0
2006-06-16 18:24:00,212.704,212.738,212.697,212.713,628700003.0
2006-06-16 18:25:00,212.72,212.725,212.7,212.715,449600001.0
2006-06-16 18:26:00,212.716,212.728,212.699,212.715,399700000.0
2006-06-16 18:27:00,212.712,212.714,212.686,212.712,427100000.0
2006-06-16 18:28:00,212.719,212.73,212.683,212.683,335900000.0
2006-06-16 18:29:00,212.676,212.676,212.647,212.653,588900003.0
2006-06-16 18:30:00,212.655,212.68,212.634,212.68,314900002.0
2006-06-16 18:31:00,212.679,212.692,212.664,212.683,276200001.0
2006-06-16 18:32:00,212.668,212.668,212.627,212.648,452799999.0
2006-06-16 18:33:00,212.658,212.695,212.653,212.665,414800000.0
2006-06-16 18:34:00,212.669,212.682,212.654,212.671,583000002.0
2006-06-16 18:35:00,212.662,212.683,212.644,212.655,358300001.0
2006-06-16 18:36:00,212.649,212.664,212.636,212.654,280400000.0
2006-06-16 18:37:00,212.665,212.667,212.618,212.667,156900000.0
2006-06-16 18:38:00,212.687,212.726,212.658,212.726,128100000.0
2006-06-16 18:39:00,212.741,212.789,212.741,212.778,101699999.0
2006-06-16 18:40:00,212.767,212.775,212.736,212.742,301500002.0
2006-06-16 18:41:00,212.736,212.77,212.728,212.757,279399999.0
2006-06-16 18:42:00,212.764,212.91,212.749,212.856,245699998.0
2006-06-16 18:43:00,212.858,212.897,212.858,212.86,212300000.0
2006-06-16 18:44:00,212.856,212.882,212.837,212.837,241800001.0
2006-06-16 18:45:00,212.837,212.857,212.826,212.841,231299998.0
2006-06-16 18:46:00,212.829,212.864,212.829,212.852,220600001.0
2006-06-16 18:47:00,212.854,212.893,212.834,212.852,107500000.0
2006-06-16 18:48:00,212.87,212.885,212.845,212.885,164800001.0
2006-06-16 18:49:00,212.874,212.895,212.859,212.895,192300000.0
2006-06-16 18:50:00,212.889,212.889,212.852,212.867,215600000.0
2006-06-16 18:51:00,212.85,212.85,212.795,212.802,268099999.0
2006-06-16 18:52:00,212.813,212.824,212.793,212.795,259700000.0
2006-06-16 18:53:00,212.795,212.818,212.793,212.793,221600002.0
2006-06-16 18:54:00,212.809,212.823,212.807,212.818,290100002.0
2006-06-16 18:55:00,212.823,212.827,212.786,212.804,329900000.0
2006-06-16 18:56:00,212.824,212.824,212.81,212.816,50500000.0
2006-06-16 18:57:00,212.81,212.81,212.784,212.784,195299998.0
2006-06-16 18:58:00,212.779,212.8,212.765,212.77,301700000.0
2006-06-16 18:59:00,212.746,212.754,212.71,212.745,277300002.0
2006-06-16 19:00:00,212.731,212.759,212.728,212.759,82799999.0
2006-06-16 19:01:00,212.765,212.799,212.763,212.78,142500000.0
2006-06-16 19:02:00,212.786,212.809,212.761,212.797,174199998.0
2006-06-16 19:03:00,212.802,212.808,212.793,212.803,285000003.0
2006-06-16 19:04:00,212.806,212.821,212.795,212.807,156000000.0
2006-06-16 19:05:00,212.812,212.851,212.805,212.847,167200000.0
2006-06-16 19:06:00,212.835,212.846,212.813,212.829,421500001.0
2006-06-16 19:07:00,212.842,212.862,212.835,212.854,285100002.0
2006-06-16 19:08:00,212.854,212.872,212.838,212.853,371000001.0
2006-06-16 19:09:00,212.845,212.851,212.82,212.843,171500000.0
2006-06-16 19:10:00,212.847,212.852,212.842,212.849,168900000.0
2006-06-16 19:11:00,212.848,212.848,212.816,212.841,47500000.0
2006-06-16 19:12:00,212.85,212.902,212.85,212.898,111800001.0
2006-06-16 19:13:00,212.901,212.901,212.886,212.889,116500000.0
2006-06-16 19:14:00,212.875,212.885,212.853,212.885,233900000.0
2006-06-16 19:15:00,212.893,212.893,212.865,212.88,294100000.0
2006-06-16 19:16:00,212.883,212.887,212.848,212.848,29300000.0
2006-06-16 19:17:00,212.855,212.86,212.825,212.852,135600000.0
2006-06-16 19:18:00,212.849,212.861,212.825,212.825,193000001.0
2006-06-16 19:19:00,212.819,212.846,212.814,212.815,165600000.0
2006-06-16 19:20:00,212.816,212.864,212.816,212.864,114900000.0
2006-06-16 19:21:00,212.869,212.869,212.838,212.857,102200000.0
2006-06-16 19:22:00,212.857,212.86,212.844,212.852,60800000.0
2006-06-16 19:23:00,212.844,212.87,212.836,212.867,404599999.0
2006-06-16 19:24:00,212.872,212.875,212.856,212.86,101700000.0
2006-06-16 19:25:00,212.862,212.862,212.842,212.855,165200001.0
2006-06-16 19:26:00,212.849,212.861,212.837,212.849,458400000.0
2006-06-16 19:27:00,212.837,212.858,212.831,212.845,332500000.0
2006-06-16 19:28:00,212.842,212.853,212.823,212.853,201799999.0
2006-06-16 19:29:00,212.853,212.853,212.843,212.852,43200000.0
2006-06-16 19:30:00,212.849,212.858,212.831,212.833,283999998.0
2006-06-16 19:31:00,212.825,212.841,212.825,212.839,121900000.0
2006-06-16 19:32:00,212.839,212.855,212.836,212.84,369900002.0
2006-06-16 19:33:00,212.838,212.838,212.805,212.829,153499999.0
2006-06-16 19:34:00,212.842,212.895,212.842,212.874,251500002.0
2006-06-16 19:35:00,212.88,212.923,212.88,212.908,238100000.0
2006-06-16 19:36:00,212.921,212.929,212.914,212.926,271900001.0
2006-06-16 19:37:00,212.928,212.937,212.923,212.93,123900001.0
2006-06-16 19:38:00,212.927,212.929,212.914,212.914,155999999.0
2006-06-16 19:39:00,212.914,212.932,212.91,212.916,172100000.0
2006-06-16 19:40:00,212.916,212.919,212.892,212.9,290700003.0
2006-06-16 19:41:00,212.91,212.91,212.892,212.897,329200001.0
2006-06-16 19:42:00,212.906,212.926,212.896,212.904,130700000.0
2006-06-16 19:43:00,212.904,212.922,212.9,212.918,98900000.0
2006-06-16 19:44:00,212.921,212.937,212.91,212.914,254899999.0
2006-06-16 19:45:00,212.925,212.933,212.901,212.922,136200000.0
2006-06-16 19:46:00,212.935,212.94,212.893,212.91,98100000.0
2006-06-16 19:47:00,212.9,212.9,212.876,212.894,66300000.0
2006-06-16 19:48:00,212.88,212.905,212.88,212.89,221100000.0
2006-06-16 19:49:00,212.896,212.922,212.892,212.907,227500001.0
2006-06-16 19:50:00,212.902,212.902,212.852,212.852,138500000.0
2006-06-16 19:51:00,212.85,212.871,212.85,212.871,202799999.0
2006-06-16 19:52:00,212.866,212.866,212.839,212.85,140500001.0
2006-06-16 19:53:00,212.865,212.895,212.86,212.88,219000001.0
2006-06-16 19:54:00,212.877,212.888,212.869,212.88,181199999.0
2006-06-16 19:55:00,212.88,212.885,212.875,212.879,95100000.0
2006-06-16 19:56:00,212.883,212.892,212.872,212.872,117000000.0
2006-06-16 19:57:00,212.86,212.888,212.86,212.87,147700000.0
2006-06-16 19:58:00,212.864,212.871,212.843,212.849,328600000.0
2006-06-16 19:59:00,212.865,212.887,212.859,212.865,250100000.0
2006-06-16 20:00:00,212.876,212.904,212.876,212.904,76500000.0
2006-06-16 20:01:00,212.912,212.929,212.898,212.915,102800000.0
2006-06-16 20:02:00,212.912,212.935,212.891,212.924,122700001.0
2006-06-16 20:03:00,212.927,212.951,212.927,212.931,111600001.0
2006-06-16 20:04:00,212.933,212.943,212.923,212.925,126900000.0
2006-06-16 20:05:00,212.923,212.941,212.918,212.928,112800000.0
2006-06-16 20:06:00,212.936,212.986,212.936,212.974,205399999.0
2006-06-16 20:07:00,212.997,213.0,212.986,212.992,154699999.0
2006-06-16 20:08:00,212.983,213.007,212.966,212.989,147700000.0
2006-06-16 20:09:00,212.992,212.992,212.966,212.979,117200000.0
2006-06-16 20:10:00,212.974,212.978,212.963,212.964,161799999.0
2006-06-16 20:11:00,212.965,212.974,212.943,212.943,283799997.0
2006-06-16 20:12:00,212.94,212.965,212.938,212.95,518499998.0
2006-06-16 20:13:00,212.952,212.955,212.937,212.953,232799999.0
2006-06-16 20:14:00,212.958,212.968,212.948,212.957,181800000.0
2006-06-16 20:15:00,212.973,212.999,212.973,212.99,325600001.0
2006-06-16 20:16:00,212.992,213.014,212.99,212.995,232000000.0
2006-06-16 20:17:00,212.988,213.0,212.966,212.999,48700000.0
2006-06-16 20:18:00,213.002,213.002,212.969,212.969,150800000.0
2006-06-16 20:19:00,212.98,212.991,212.978,212.982,159100000.0
2006-06-16 20:20:00,212.985,212.999,212.973,212.999,321000000.0
2006-06-16 20:21:00,212.996,212.996,212.947,212.947,175599999.0
2006-06-16 20:22:00,212.951,212.988,212.948,212.982,198600001.0
2006-06-16 20:23:00,212.988,213.011,212.974,212.974,192100000.0
2006-06-16 20:24:00,212.977,213.01,212.977,212.997,168200000.0
2006-06-16 20:25:00,213.003,213.034,212.987,212.998,290800001.0
2006-06-16 20:26:00,212.996,213.007,212.979,212.98,360600000.0
2006-06-16 20:27:00,212.973,212.992,212.963,212.992,224399999.0
2006-06-16 20:28:00,212.987,212.989,212.958,212.958,398700001.0
2006-06-16 20:29:00,212.959,212.968,212.942,212.943,488799999.0
2006-06-16 20:30:00,212.947,212.963,212.936,212.946,605700000.0
2006-06-16 20:31:00,212.957,212.99,212.939,212.982,365000000.0
2006-06-16 20:32:00,212.996,213.039,212.977,213.03,591200002.0
2006-06-16 20:33:00,213.022,213.031,212.965,212.965,143300001.0
2006-06-16 20:34:00,212.947,212.956,212.933,212.947,149000002.0
2006-06-16 20:35:00,212.939,212.967,212.928,212.967,107600000.0
2006-06-16 20:36:00,212.988,213.017,212.988,213.011,125500001.0
2006-06-16 20:37:00,213.009,213.016,212.946,212.965,96800000.0
2006-06-16 20:38:00,212.936,212.936,212.877,212.926,316600001.0
2006-06-16 20:39:00,212.933,212.934,212.87,212.887,181800000.0
2006-06-16 20:40:00,212.889,212.892,212.84,212.882,370100002.0
2006-06-16 20:41:00,212.883,212.883,212.844,212.876,228700002.0
2006-06-16 20:42:00,212.875,212.887,212.865,212.866,167000000.0
2006-06-16 20:43:00,212.87,212.898,212.87,212.888,319499998.0
2006-06-16 20:44:00,212.894,212.911,212.888,212.89,367500000.0
2006-06-16 20:45:00,212.89,212.89,212.875,212.885,232799999.0
2006-06-16 20:46:00,212.89,212.941,212.89,212.941,291000001.0
2006-06-16 20:47:00,212.947,212.959,212.939,212.942,234200000.0
2006-06-16 20:48:00,212.944,212.988,212.944,212.959,258300000.0
2006-06-16 20:49:00,212.967,212.996,212.967,212.993,150200001.0
2006-06-16 20:50:00,212.984,213.006,212.98,212.982,315299999.0
2006-06-16 20:51:00,212.975,212.995,212.975,212.995,145500000.0
2006-06-16 20:52:00,213.002,213.048,212.991,213.021,84000000.0
2006-06-16 20:53:00,213.023,213.048,213.015,213.021,331499998.0
2006-06-16 20:54:00,213.025,213.04,213.014,213.037,166300001.0
2006-06-16 20:55:00,213.048,213.08,213.048,213.055,336700001.0
2006-06-16 20:56:00,213.068,213.105,213.068,213.098,215800000.0
2006-06-16 20:57:00,213.106,213.143,213.106,213.122,353799999.0
2006-06-16 20:58:00,213.121,213.121,213.081,213.092,335100000.0
2006-06-16 20:59:00,213.096,213.124,213.065,213.08,503300000.0
2006-06-16 21:00:00,213.071,213.08,213.047,213.056,535900001.0
2006-06-16 21:01:00,213.051,213.057,213.022,213.022,388400000.0
2006-06-16 21:02:00,213.018,213.033,213.013,213.018,237900001.0
2006-06-16 21:03:00,213.03,213.053,213.02,213.051,317800004.0
2006-06-16 21:04:00,213.072,213.081,213.057,213.065,83100000.0
2006-06-16 21:05:00,213.06,213.078,213.05,213.059,140000000.0
2006-06-16 21:06:00,213.046,213.046,213.018,213.035,152400001.0
2006-06-16 21:07:00,213.053,213.076,213.034,213.034,227699998.0
2006-06-16 21:08:00,213.03,213.03,213.012,213.015,178900000.0
2006-06-16 21:09:00,213.025,213.047,213.025,213.047,68100000.0
2006-06-16 21:10:00,213.058,213.064,213.052,213.052,116400001.0
2006-06-16 21:11:00,213.052,213.064,213.051,213.064,103700000.0
2006-06-16 21:12:00,213.07,213.087,213.07,213.087,77000000.0
2006-06-16 21:13:00,213.098,213.103,213.084,213.084,172100000.0
2006-06-16 21:14:00,213.085,213.106,213.084,213.099,330700000.0
2006-06-16 21:15:00,213.102,213.125,213.094,213.114,316399999.0
2006-06-16 21:16:00,213.121,213.128,213.118,213.128,64000000.0
2006-06-16 21:17:00,213.131,213.131,213.1,213.127,234000003.0
2006-06-16 21:18:00,213.117,213.142,213.086,213.142,165700001.0
2006-06-16 21:19:00,213.157,213.203,213.157,213.198,232200000.0
2006-06-16 21:20:00,213.201,213.201,213.147,213.173,295400000.0
2006-06-16 21:21:00,213.172,213.192,213.139,213.192,285699998.0
2006-06-16 21:22:00,213.195,213.215,213.178,213.178,218799999.0
2006-06-16 21:23:00,213.168,213.174,213.134,213.14,189299998.0
2006-06-16 21:24:00,213.14,213.154,213.121,213.147,200399999.0
2006-06-16 21:25:00,213.158,213.172,213.149,213.153,406999994.0
2006-06-16 21:26:00,213.155,213.182,213.154,213.167,147900002.0
2006-06-16 21:27:00,213.174,213.183,213.142,213.144,182900002.0
2006-06-16 21:28:00,213.138,213.138,213.11,213.125,148900001.0
2006-06-16 21:29:00,213.138,213.167,213.131,213.152,64600000.0
2006-06-16 21:30:00,213.151,213.17,213.145,213.161,99599999.0
2006-06-16 21:31:00,213.138,213.153,213.131,213.138,59500001.0
2006-06-16 21:32:00,213.128,213.129,213.115,213.115,94000000.0
2006-06-16 21:33:00,213.113,213.122,213.1,213.117,187700000.0
2006-06-16 21:34:00,213.105,213.105,213.095,213.1,115299999.0
2006-06-16 21:35:00,213.099,213.109,213.079,213.079,46300000.0
2006-06-16 21:36:00,213.081,213.081,213.063,213.067,63400000.0
2006-06-16 21:37:00,213.07,213.082,213.07,213.072,147799999.0
2006-06-16 21:38:00,213.059,213.066,213.029,213.029,51500000.0
2006-06-16 21:39:00,213.015,213.015,213.003,213.003,45100001.0
2006-06-16 21:40:00,213.002,213.015,212.995,212.995,47900000.0
2006-06-16 21:41:00,212.971,212.971,212.94,212.945,22000000.0
2006-06-16 21:42:00,212.931,212.953,212.928,212.934,181600001.0
2006-06-16 21:43:00,212.937,212.937,212.919,212.931,67199999.0
2006-06-16 21:44:00,212.934,212.947,212.906,212.92,210400001.0
2006-06-16 21:45:00,212.925,212.932,212.91,212.91,59800000.0
2006-06-16 21:46:00,212.912,212.94,212.909,212.94,78500001.0
2006-06-16 21:47:00,212.947,212.949,212.921,212.938,127600000.0
2006-06-16 21:48:00,212.943,212.951,212.931,212.947,171900001.0
2006-06-16 21:49:00,212.933,212.939,212.914,212.914,72600000.0
2006-06-16 21:50:00,212.916,212.916,212.901,212.911,41100001.0
2006-06-16 21:51:00,212.906,212.906,212.854,212.876,107100000.0
2006-06-16 21:52:00,212.875,212.893,212.875,212.889,46299999.0
2006-06-16 21:53:00,212.901,212.901,212.87,212.875,46099999.0
2006-06-16 21:54:00,212.877,212.883,212.86,212.86,103300000.0
2006-06-16 21:55:00,212.85,212.871,212.85,212.865,49700000.0
2006-06-16 21:56:00,212.86,212.874,212.844,212.867,54600000.0
2006-06-16 21:57:00,212.87,212.882,212.868,212.882,62100000.0
2006-06-16 21:58:00,212.893,212.907,212.888,212.889,88799999.0
2006-06-16 21:59:00,212.9,212.915,212.891,212.9,168800000.0
2006-06-16 22:00:00,212.887,212.907,212.875,212.875,117600000.0
2006-06-16 22:01:00,212.875,212.897,212.858,212.897,159400001.0
2006-06-16 22:02:00,212.892,212.909,212.888,212.893,256600000.0
2006-06-16 22:03:00,212.886,212.886,212.862,212.862,81000000.0
2006-06-16 22:04:00,212.857,212.897,212.857,212.896,133500001.0
2006-06-16 22:05:00,212.889,212.907,212.872,212.88,59300000.0
2006-06-16 22:06:00,212.875,212.904,212.872,212.904,39499999.0
2006-06-16 22:07:00,212.908,212.923,212.908,212.919,75900001.0
2006-06-16 22:08:00,212.917,212.919,212.902,212.919,70200000.0
2006-06-16 22:09:00,212.918,212.944,212.916,212.944,25200000.0
2006-06-16 22:10:00,212.937,212.937,212.917,212.92,21900000.0
2006-06-16 22:11:00,212.912,212.939,212.891,212.927,72399999.0
2006-06-16 22:12:00,212.933,212.933,212.914,212.926,72799999.0
2006-06-16 22:13:00,212.945,212.956,212.924,212.955,39199999.0
2006-06-16 22:14:00,212.973,212.986,212.973,212.985,54300000.0
2006-06-16 22:15:00,212.99,213.01,212.973,212.973,137300000.0
2006-06-16 22:16:00,212.971,212.986,212.95,212.95,240000000.0
2006-06-16 22:17:00,212.948,212.957,212.948,212.953,51400000.0
2006-06-16 22:18:00,212.964,212.979,212.964,212.976,73099999.0
2006-06-16 22:19:00,212.978,212.992,212.977,212.99,68900000.0
2006-06-16 22:20:00,213.0,213.0,212.988,213.0,85900000.0
2006-06-16 22:21:00,213.003,213.008,212.992,212.993,33600000.0
2006-06-16 22:22:00,212.997,213.007,212.995,212.999,62600000.0
2006-06-16 22:23:00,213.0,213.006,212.97,212.97,60300000.0
2006-06-16 22:24:00,212.988,213.029,212.984,213.016,84600000.0
2006-06-16 22:25:00,213.005,213.025,213.002,213.025,67400000.0
2006-06-16 22:26:00,213.027,213.032,213.013,213.025,94600000.0
2006-06-16 22:27:00,213.03,213.05,213.026,213.027,207400000.0
2006-06-16 22:28:00,213.034,213.034,213.02,213.022,37400000.0
2006-06-16 22:29:00,213.023,213.023,213.008,213.017,160200001.0
2006-06-16 22:30:00,213.02,213.032,213.019,213.032,25000000.0
2006-06-16 22:31:00,213.034,213.048,213.029,213.038,45300000.0
2006-06-16 22:32:00,213.032,213.059,213.032,213.052,96300000.0
2006-06-16 22:33:00,213.065,213.073,213.049,213.065,220100001.0
2006-06-16 22:34:00,213.067,213.079,213.055,213.055,272100000.0
2006-06-16 22:35:00,213.059,213.059,213.046,213.046,78900000.0
2006-06-16 22:36:00,213.047,213.058,213.036,213.048,96000000.0
2006-06-16 22:37:00,213.055,213.072,213.052,213.052,93300002.0
2006-06-16 22:38:00,213.066,213.068,213.061,213.064,30600000.0
2006-06-16 22:39:00,213.058,213.063,213.048,213.048,25500000.0
2006-06-16 22:40:00,213.05,213.067,213.049,213.055,76900000.0
2006-06-16 22:41:00,213.064,213.07,213.052,213.07,73800002.0
2006-06-16 22:42:00,213.07,213.075,213.063,213.063,43099999.0
2006-06-16 22:43:00,213.07,213.07,213.054,213.058,83700001.0
2006-06-16 22:44:00,213.062,213.079,213.055,213.056,126599999.0
2006-06-16 22:45:00,213.06,213.061,213.041,213.047,97600000.0
2006-06-16 22:46:00,213.053,213.072,213.053,213.068,90400000.0
2006-06-16 22:47:00,213.062,213.072,213.058,213.06,62200000.0
2006-06-16 22:48:00,213.072,213.077,213.059,213.064,87000000.0
2006-06-16 22:49:00,213.05,213.076,213.05,213.06,39500000.0
2006-06-16 22:50:00,213.065,213.07,213.054,213.066,53499999.0
2006-06-16 22:51:00,213.071,213.095,213.055,213.095,70100000.0
2006-06-16 22:52:00,213.088,213.088,213.062,213.062,73500002.0
2006-06-16 22:53:00,213.057,213.062,213.037,213.061,153600000.0
2006-06-16 22:54:00,213.058,213.058,213.043,213.043,67399998.0
2006-06-16 22:55:00,213.035,213.058,213.035,213.039,65400000.0
2006-06-16 22:56:00,213.019,213.019,212.987,213.0,126799999.0
2006-06-16 22:57:00,213.003,213.011,212.993,213.005,51300000.0
2006-06-16 22:58:00,213.023,213.051,213.009,213.036,38600000.0
2006-06-16 22:59:00,213.045,213.065,213.045,213.055,98300001.0
2006-06-18 23:00:00,213.05,213.065,213.05,213.055,25000000.0
2006-06-18 23:01:00,213.063,213.07,213.05,213.07,22500000.0
2006-06-18 23:02:00,213.06,213.065,213.055,213.065,22200000.0
2006-06-18 23:03:00,213.055,213.078,213.053,213.06,60900000.0
2006-06-18 23:04:00,213.07,213.07,213.055,213.065,43000000.0
2006-06-18 23:05:00,213.058,213.065,213.053,213.06,46599999.0
2006-06-18 23:06:00,213.065,213.075,213.053,213.075,38299999.0
2006-06-18 23:07:00,213.06,213.065,213.055,213.055,25200000.0
2006-06-18 23:08:00,213.065,213.075,213.05,213.075,62200000.0
2006-06-18 23:09:00,213.067,213.067,213.05,213.065,46100001.0
2006-06-18 23:10:00,213.06,213.075,213.055,213.06,61000000.0
2006-06-18 23:11:00,213.055,213.07,213.045,213.053,54100000.0
2006-06-18 23:12:00,213.055,213.065,213.055,213.065,27800000.0
2006-06-18 23:13:00,213.065,213.07,213.052,213.07,50399999.0
2006-06-18 23:14:00,213.057,213.065,213.043,213.06,53100000.0
2006-06-18 23:15:00,213.05,213.07,213.05,213.07,36000000.0
2006-06-18 23:16:00,213.06,213.063,213.06,213.063,8200000.0
2006-06-18 23:17:00,213.058,213.065,213.055,213.06,36600000.0
2006-06-18 23:18:00,213.06,213.063,213.05,213.06,44100001.0
2006-06-18 23:19:00,213.06,213.065,213.05,213.06,60900000.0
2006-06-18 23:20:00,213.065,213.065,213.053,213.055,58300000.0
2006-06-18 23:21:00,213.063,213.07,213.045,213.065,46400000.0
2006-06-18 23:22:00,213.06,213.07,213.055,213.065,71699999.0
2006-06-18 23:23:00,213.06,213.07,213.05,213.06,52400000.0
2006-06-18 23:24:00,213.065,213.07,213.048,213.06,28100000.0
2006-06-18 23:25:00,213.058,213.07,213.055,213.055,41900000.0
2006-06-18 23:26:00,213.06,213.06,213.05,213.05,15400000.0
2006-06-18 23:27:00,213.062,213.075,213.055,213.075,41700000.0
2006-06-18 23:28:00,213.053,213.07,213.053,213.055,94000000.0
2006-06-18 23:29:00,213.06,213.07,213.05,213.05,27900000.0
2006-06-18 23:30:00,213.075,213.075,213.055,213.06,45800000.0
2006-06-18 23:31:00,213.06,213.075,213.055,213.055,67300000.0
2006-06-18 23:32:00,213.07,213.07,213.05,213.055,37800000.0
2006-06-18 23:33:00,213.06,213.067,213.055,213.055,50500001.0
2006-06-18 23:34:00,213.06,213.07,213.058,213.058,54200000.0
2006-06-18 23:35:00,213.06,213.07,213.05,213.06,35100000.0
2006-06-18 23:36:00,213.065,213.075,213.06,213.07,74799999.0
2006-06-18 23:37:00,213.065,213.065,213.05,213.055,57400000.0
2006-06-18 23:38:00,213.065,213.065,213.05,213.062,54400000.0
2006-06-18 23:39:00,213.065,213.065,213.055,213.065,57000000.0
2006-06-18 23:40:00,213.06,213.065,213.05,213.05,82899999.0
2006-06-18 23:41:00,213.065,213.07,213.055,213.065,47900000.0
2006-06-18 23:42:00,213.053,213.07,213.053,213.065,23100000.0
2006-06-18 23:43:00,213.06,213.07,213.055,213.07,41500000.0
2006-06-18 23:44:00,213.06,213.07,213.055,213.06,69900000.0
2006-06-18 23:45:00,213.065,213.065,213.055,213.055,46800000.0
2006-06-18 23:46:00,213.058,213.06,213.055,213.06,25400000.0
2006-06-18 23:47:00,213.065,213.07,213.06,213.06,7200000.0
2006-06-18 23:48:00,213.06,213.07,213.05,213.07,32300000.0
2006-06-18 23:49:00,213.065,213.065,213.048,213.065,73000001.0
2006-06-18 23:50:00,213.06,213.06,213.048,213.055,19700000.0
2006-06-18 23:51:00,213.058,213.065,213.05,213.065,20800000.0
2006-06-18 23:52:00,213.06,213.067,213.055,213.06,28800000.0
2006-06-18 23:53:00,213.065,213.07,213.05,213.05,52999999.0
2006-06-18 23:54:00,213.06,213.07,213.05,213.055,78600000.0
2006-06-18 23:55:00,213.06,213.07,213.055,213.06,25900000.0
2006-06-18 23:56:00,213.075,213.075,213.06,213.065,51600000.0
2006-06-18 23:57:00,213.06,213.075,213.057,213.065,79899999.0
2006-06-18 23:58:00,213.065,213.065,213.053,213.058,97300000.0
2006-06-18 23:59:00,213.07,213.07,213.06,213.06,26800000.0
2006-06-19 00:00:00,213.07,213.07,213.05,213.06,28800000.0
2006-06-19 00:01:00,213.05,213.065,213.05,213.065,11900000.0
2006-06-19 00:02:00,213.057,213.075,213.05,213.075,50100001.0
2006-06-19 00:03:00,213.06,213.068,213.045,213.068,50900000.0
2006-06-19 00:04:00,213.06,213.065,213.055,213.062,48600000.0
2006-06-19 00:05:00,213.06,213.07,213.055,213.06,20200000.0
2006-06-19 00:06:00,213.065,213.067,213.06,213.06,30400000.0
2006-06-19 00:07:00,213.067,213.067,213.05,213.065,21100000.0
2006-06-19 00:08:00,213.062,213.078,213.05,213.07,71100000.0
2006-06-19 00:09:00,213.06,213.07,213.053,213.07,34800000.0
2006-06-19 00:10:00,213.06,213.068,213.05,213.057,61999999.0
2006-06-19 00:11:00,213.055,213.065,213.05,213.058,39600000.0
2006-06-19 00:12:00,213.06,213.07,213.053,213.065,72399999.0
2006-06-19 00:13:00,213.06,213.075,213.058,213.06,51600000.0
2006-06-19 00:14:00,213.07,213.07,213.055,213.055,67800000.0
2006-06-19 00:15:00,213.055,213.072,213.055,213.055,38800000.0
2006-06-19 00:16:00,213.055,213.07,213.055,213.058,76300001.0
2006-06-19 00:17:00,213.06,213.06,213.06,213.06,40300000.0
2006-06-19 00:18:00,213.06,213.07,213.045,213.055,24300000.0
2006-06-19 00:19:00,213.06,213.07,213.055,213.065,53300000.0
2006-06-19 00:20:00,213.06,213.07,213.055,213.055,60200000.0
2006-06-19 00:21:00,213.065,213.065,213.045,213.06,56599999.0
2006-06-19 00:22:00,213.055,213.07,213.055,213.055,78199999.0
2006-06-19 00:23:00,213.07,213.07,213.055,213.065,25600000.0
2006-06-19 00:24:00,213.063,213.07,213.055,213.055,25400000.0
2006-06-19 00:25:00,213.06,213.07,213.05,213.06,24600000.0
2006-06-19 00:26:00,213.06,213.065,213.05,213.05,42300000.0
2006-06-19 00:27:00,213.055,213.07,213.055,213.06,85200000.0
2006-06-19 00:28:00,213.06,213.07,213.055,213.07,47100000.0
2006-06-19 00:29:00,213.062,213.075,213.055,213.06,53000000.0
2006-06-19 00:30:00,213.06,213.06,213.05,213.055,20800000.0
2006-06-19 00:31:00,213.06,213.07,213.06,213.06,29300000.0
2006-06-19 00:32:00,213.06,213.06,213.053,213.06,33400000.0
2006-06-19 00:33:00,213.06,213.065,213.053,213.06,52699999.0
2006-06-19 00:34:00,213.065,213.065,213.065,213.065,5600000.0
2006-06-19 00:35:00,213.055,213.07,213.05,213.07,38200000.0
2006-06-19 00:36:00,213.062,213.073,213.055,213.057,39600000.0
2006-06-19 00:37:00,213.06,213.065,213.055,213.06,27400000.0
2006-06-19 00:38:00,213.06,213.07,213.055,213.06,33500000.0
2006-06-19 00:39:00,213.06,213.065,213.053,213.055,31900000.0
2006-06-19 00:40:00,213.06,213.06,213.055,213.055,15100000.0
2006-06-19 00:41:00,213.06,213.065,213.06,213.065,32200000.0
2006-06-19 00:42:00,213.107,213.476,213.107,213.476,25000000.0
2006-06-19 00:43:00,213.542,213.578,213.542,213.567,28000000.0
2006-06-19 00:44:00,213.567,213.567,213.518,213.535,49600000.0
2006-06-19 00:45:00,213.536,213.577,213.527,213.573,65300000.0
2006-06-19 00:46:00,213.589,213.613,213.57,213.602,47100000.0
2006-06-19 00:47:00,213.618,213.618,213.583,213.583,36300000.0
2006-06-19 00:48:00,213.573,213.573,213.553,213.566,78700001.0
2006-06-19 00:49:00,213.56,213.592,213.558,213.558,60000001.0
2006-06-19 00:50:00,213.588,213.594,213.569,213.575,20600000.0
2006-06-19 00:51:00,213.577,213.582,213.532,213.568,80900000.0
2006-06-19 00:52:00,213.564,213.564,213.536,213.56,53300000.0
2006-06-19 00:53:00,213.572,213.583,213.56,213.565,32300001.0
2006-06-19 00:54:00,213.544,213.565,213.539,213.565,43300000.0
2006-06-19 00:55:00,213.568,213.572,213.559,213.569,26700000.0
2006-06-19 00:56:00,213.571,213.572,213.553,213.566,53400000.0
2006-06-19 00:57:00,213.574,213.595,213.569,213.595,37100000.0
2006-06-19 00:58:00,213.57,213.575,213.553,213.558,39500000.0
2006-06-19 00:59:00,213.565,213.584,213.559,213.559,90499998.0
2006-06-19 01:00:00,213.573,213.618,213.568,213.615,67500000.0
2006-06-19 01:01:00,213.609,213.609,213.575,213.577,65800001.0
2006-06-19 01:02:00,213.579,213.579,213.549,213.569,62400000.0
2006-06-19 01:03:00,213.559,213.581,213.559,213.575,32400000.0
2006-06-19 01:04:00,213.574,213.594,213.565,213.581,56600000.0
2006-06-19 01:05:00,213.576,213.626,213.576,213.62,73900000.0
2006-06-19 01:06:00,213.612,213.612,213.596,213.6,42699999.0
2006-06-19 01:07:00,213.616,213.624,213.616,213.62,30800000.0
2006-06-19 01:08:00,213.622,213.629,213.611,213.611,63599999.0
2006-06-19 01:09:00,213.611,213.611,213.579,213.579,51700000.0
2006-06-19 01:10:00,213.589,213.611,213.589,213.597,27900000.0
2006-06-19 01:11:00,213.605,213.61,213.591,213.598,49500000.0
2006-06-19 01:12:00,213.6,213.6,213.577,213.577,59400000.0
2006-06-19 01:13:00,213.583,213.592,213.573,213.573,64800000.0
2006-06-19 01:14:00,213.566,213.615,213.559,213.593,70100000.0
2006-06-19 01:15:00,213.602,213.607,213.588,213.588,43400000.0
2006-06-19 01:16:00,213.584,213.594,213.572,213.583,72100000.0
2006-06-19 01:17:00,213.582,213.604,213.578,213.604,25900000.0
2006-06-19 01:18:00,213.62,213.625,213.61,213.617,55500000.0
2006-06-19 01:19:00,213.62,213.632,213.61,213.625,40700000.0
2006-06-19 01:20:00,213.623,213.623,213.585,213.585,75500000.0
2006-06-19 01:21:00,213.581,213.593,213.565,213.572,96699999.0
2006-06-19 01:22:00,213.57,213.57,213.551,213.565,58400001.0
2006-06-19 01:23:00,213.578,213.603,213.578,213.6,66400000.0
2006-06-19 01:24:00,213.61,213.61,213.576,213.584,24600000.0
2006-06-19 01:25:00,213.58,213.617,213.58,213.61,44000000.0
2006-06-19 01:26:00,213.603,213.621,213.583,213.598,67900000.0
2006-06-19 01:27:00,213.596,213.615,213.581,213.581,47500000.0
2006-06-19 01:28:00,213.596,213.651,213.596,213.651,19800000.0
2006-06-19 01:29:00,213.648,213.648,213.621,213.632,68300000.0
2006-06-19 01:30:00,213.631,213.655,213.621,213.655,36300000.0
2006-06-19 01:31:00,213.658,213.669,213.637,213.637,45200001.0
2006-06-19 01:32:00,213.642,213.66,213.634,213.658,49300000.0
2006-06-19 01:33:00,213.657,213.675,213.652,213.655,66900001.0
2006-06-19 01:34:00,213.666,213.67,213.657,213.657,29500000.0
2006-06-19 01:35:00,213.647,213.648,213.638,213.645,49900001.0
2006-06-19 01:36:00,213.642,213.642,213.596,213.599,23200000.0
2006-06-19 01:37:00,213.616,213.616,213.581,213.587,37400000.0
2006-06-19 01:38:00,213.589,213.606,213.575,213.575,48500000.0
2006-06-19 01:39:00,213.58,213.591,213.566,213.583,105199999.0
2006-06-19 01:40:00,213.596,213.621,213.577,213.605,59200000.0
2006-06-19 01:41:00,213.617,213.63,213.605,213.605,19700000.0
2006-06-19 01:42:00,213.621,213.646,213.612,213.638,35600000.0
2006-06-19 01:43:00,213.628,213.653,213.621,213.623,26800000.0
2006-06-19 01:44:00,213.596,213.641,213.596,213.626,66600000.0
2006-06-19 01:45:00,213.62,213.635,213.602,213.602,82500001.0
2006-06-19 01:46:00,213.587,213.611,213.575,213.611,69700001.0
2006-06-19 01:47:00,213.6,213.612,213.599,213.611,46600000.0
2006-06-19 01:48:00,213.614,213.632,213.598,213.632,47500000.0
2006-06-19 01:49:00,213.648,213.648,213.63,213.64,18100000.0
2006-06-19 01:50:00,213.651,213.651,213.632,213.632,45700000.0
2006-06-19 01:51:00,213.608,213.616,213.603,213.603,88699999.0
2006-06-19 01:52:00,213.583,213.596,213.555,213.571,52600001.0
2006-06-19 01:53:00,213.552,213.558,213.54,213.555,32500000.0
2006-06-19 01:54:00,213.567,213.589,213.548,213.584,29800000.0
2006-06-19 01:55:00,213.599,213.611,213.59,213.594,48200000.0
2006-06-19 01:56:00,213.579,213.579,213.551,213.551,58500000.0
2006-06-19 01:57:00,213.548,213.55,213.523,213.523,38300000.0
2006-06-19 01:58:00,213.524,213.524,213.497,213.515,78099999.0
2006-06-19 01:59:00,213.525,213.551,213.525,213.527,44900000.0
2006-06-19 02:00:00,213.539,213.544,213.522,213.536,29900000.0
2006-06-19 02:01:00,213.545,213.575,213.545,213.557,31800000.0
2006-06-19 02:02:00,213.58,213.58,213.54,213.54,19200000.0
2006-06-19 02:03:00,213.522,213.528,213.509,213.525,26100000.0
2006-06-19 02:04:00,213.524,213.524,213.477,213.477,43900000.0
2006-06-19 02:05:00,213.489,213.503,213.487,213.487,25800000.0
2006-06-19 02:06:00,213.491,213.503,213.479,213.479,37400000.0
2006-06-19 02:07:00,213.485,213.514,213.485,213.502,27700000.0
2006-06-19 02:08:00,213.505,213.511,213.492,213.498,29300000.0
2006-06-19 02:09:00,213.5,213.5,213.496,213.498,29500000.0
2006-06-19 02:10:00,213.494,213.494,213.47,213.47,51500000.0
2006-06-19 02:11:00,213.46,213.467,213.444,213.444,55800000.0
2006-06-19 02:12:00,213.432,213.454,213.429,213.454,33500000.0
2006-06-19 02:13:00,213.449,213.462,213.437,213.46,41299999.0
2006-06-19 02:14:00,213.47,213.496,213.463,213.49,56600000.0
2006-06-19 02:15:00,213.483,213.483,213.458,213.458,88300001.0
2006-06-19 02:16:00,213.453,213.463,213.438,213.438,89800000.0
2006-06-19 02:17:00,213.427,213.436,213.392,213.392,27700000.0
2006-06-19 02:18:00,213.366,213.398,213.366,213.393,42200000.0
2006-06-19 02:19:00,213.398,213.447,213.398,213.421,69900000.0
2006-06-19 02:20:00,213.424,213.445,213.42,213.445,37200000.0
2006-06-19 02:21:00,213.457,213.457,213.439,213.442,63300000.0
2006-06-19 02:22:00,213.44,213.457,213.44,213.445,26300000.0
2006-06-19 02:23:00,213.458,213.479,213.458,213.464,33100000.0
2006-06-19 02:24:00,213.456,213.475,213.446,213.465,79700000.0
2006-06-19 02:25:00,213.474,213.474,213.422,213.452,46100000.0
2006-06-19 02:26:00,213.455,213.455,213.382,213.382,69300000.0
2006-06-19 02:27:00,213.374,213.402,213.374,213.387,50100000.0
2006-06-19 02:28:00,213.385,213.403,213.381,213.391,32200000.0
2006-06-19 02:29:00,213.398,213.4,213.391,213.392,47100000.0
2006-06-19 02:30:00,213.395,213.423,213.387,213.423,41600000.0
2006-06-19 02:31:00,213.46,213.46,213.379,213.379,35900000.0
2006-06-19 02:32:00,213.37,213.39,213.362,213.381,30800000.0
2006-06-19 02:33:00,213.364,213.382,213.356,213.363,40900000.0
2006-06-19 02:34:00,213.345,213.354,213.324,213.335,16000000.0
2006-06-19 02:35:00,213.318,213.35,213.317,213.329,91999999.0
2006-06-19 02:36:00,213.32,213.32,213.295,213.32,41400000.0
2006-06-19 02:37:00,213.329,213.335,213.311,213.33,38000000.0
2006-06-19 02:38:00,213.319,213.336,213.319,213.323,57900001.0
2006-06-19 02:39:00,213.336,213.346,213.322,213.326,67900000.0
2006-06-19 02:40:00,213.321,213.357,213.315,213.33,49400001.0
2006-06-19 02:41:00,213.353,213.353,213.322,213.322,67800000.0
2006-06-19 02:42:00,213.328,213.34,213.314,213.314,29000000.0
2006-06-19 02:43:00,213.318,213.318,213.283,213.296,40700000.0
2006-06-19 02:44:00,213.29,213.329,213.29,213.329,30300000.0
2006-06-19 02:45:00,213.313,213.325,213.3,213.325,39400000.0
2006-06-19 02:46:00,213.307,213.308,213.271,213.271,35900000.0
2006-06-19 02:47:00,213.263,213.311,213.263,213.311,28800000.0
2006-06-19 02:48:00,213.317,213.318,213.294,213.294,77299999.0
2006-06-19 02:49:00,213.301,213.331,213.301,213.317,45200000.0
2006-06-19 02:50:00,213.311,213.313,213.284,213.313,41800000.0
2006-06-19 02:51:00,213.337,213.337,213.251,213.251,32400000.0
2006-06-19 02:52:00,213.209,213.222,213.188,213.197,40600000.0
2006-06-19 02:53:00,213.196,213.218,213.186,213.21,30600000.0
2006-06-19 02:54:00,213.22,213.271,213.207,213.207,32800000.0
2006-06-19 02:55:00,213.183,213.227,213.183,213.227,50600001.0
2006-06-19 02:56:00,213.231,213.265,213.231,213.264,85700001.0
2006-06-19 02:57:00,213.265,213.265,213.246,213.255,60500001.0
2006-06-19 02:58:00,213.281,213.313,213.281,213.313,30100000.0
2006-06-19 02:59:00,213.293,213.314,213.28,213.312,50000000.0
2006-06-19 03:00:00,213.301,213.301,213.274,213.274,45000000.0
2006-06-19 03:01:00,213.335,213.429,213.335,213.363,32700000.0
2006-06-19 03:02:00,213.357,213.37,213.33,213.34,45300000.0
2006-06-19 03:03:00,213.35,213.454,213.35,213.454,30700001.0
2006-06-19 03:04:00,213.458,213.472,213.367,213.367,87200000.0
2006-06-19 03:05:00,213.37,213.429,213.37,213.409,13100000.0
2006-06-19 03:06:00,213.411,213.48,213.391,213.48,27400000.0
2006-06-19 03:07:00,213.487,213.497,213.443,213.447,37900000.0
2006-06-19 03:08:00,213.462,213.463,213.394,213.396,72100000.0
2006-06-19 03:09:00,213.394,213.394,213.354,213.361,49000000.0
2006-06-19 03:10:00,213.35,213.353,213.314,213.327,52600000.0
2006-06-19 03:11:00,213.348,213.35,213.325,213.325,70900000.0
2006-06-19 03:12:00,213.327,213.336,213.316,213.336,30400000.0
2006-06-19 03:13:00,213.33,213.378,213.3,213.333,30200000.0
2006-06-19 03:14:00,213.328,213.339,213.285,213.288,64300000.0
2006-06-19 03:15:00,213.307,213.331,213.294,213.312,58600000.0
2006-06-19 03:16:00,213.306,213.314,213.287,213.308,41400000.0
2006-06-19 03:17:00,213.303,213.317,213.287,213.317,32500000.0
2006-06-19 03:18:00,213.333,213.35,213.293,213.331,46300000.0
2006-06-19 03:19:00,213.337,213.382,213.336,213.353,47000000.0
2006-06-19 03:20:00,213.313,213.313,213.271,213.275,29500000.0
2006-06-19 03:21:00,213.292,213.301,213.262,213.3,39500000.0
2006-06-19 03:22:00,213.297,213.392,213.297,213.368,82499999.0
2006-06-19 03:23:00,213.377,213.377,213.326,213.34,71600000.0
2006-06-19 03:24:00,213.356,213.367,213.305,213.306,56200000.0
2006-06-19 03:25:00,213.292,213.319,213.291,213.309,42600000.0
2006-06-19 03:26:00,213.321,213.393,213.321,213.393,25000000.0
2006-06-19 03:27:00,213.396,213.404,213.388,213.404,32400000.0
2006-06-19 03:28:00,213.394,213.394,213.353,213.363,66399999.0
2006-06-19 03:29:00,213.355,213.355,213.3,213.3,96299999.0
2006-06-19 03:30:00,213.271,213.277,213.254,213.266,59100000.0
2006-06-19 03:31:00,213.278,213.278,213.234,213.255,47100000.0
2006-06-19 03:32:00,213.24,213.248,213.228,213.232,28700000.0
2006-06-19 03:33:00,213.237,213.249,213.234,213.249,25300000.0
2006-06-19 03:34:00,213.237,213.25,213.217,213.225,59400000.0
2006-06-19 03:35:00,213.208,213.218,213.165,213.165,43400000.0
2006-06-19 03:36:00,213.166,213.198,213.16,213.16,81100002.0
2006-06-19 03:37:00,213.169,213.192,213.155,213.159,77100001.0
2006-06-19 03:38:00,213.181,213.199,213.16,213.181,42400000.0
2006-06-19 03:39:00,213.193,213.219,213.185,213.217,55700000.0
2006-06-19 03:40:00,213.209,213.257,213.206,213.257,47400000.0
2006-06-19 03:41:00,213.255,213.255,213.214,213.237,60500000.0
2006-06-19 03:42:00,213.233,213.233,213.193,213.218,39199999.0
2006-06-19 03:43:00,213.224,213.238,213.214,213.225,40900000.0
2006-06-19 03:44:00,213.236,213.236,213.224,213.228,63699999.0
2006-06-19 03:45:00,213.209,213.232,213.203,213.203,44000000.0
2006-06-19 03:46:00,213.203,213.227,213.165,213.218,41700000.0
2006-06-19 03:47:00,213.233,213.233,213.187,213.221,51600000.0
2006-06-19 03:48:00,213.21,213.237,213.205,213.237,12600000.0
2006-06-19 03:49:00,213.242,213.244,213.174,213.174,41000000.0
2006-06-19 03:50:00,213.163,213.166,213.143,213.146,72000000.0
2006-06-19 03:51:00,213.16,213.199,213.16,213.174,26200000.0
2006-06-19 03:52:00,213.179,213.192,213.166,213.184,93200001.0
2006-06-19 03:53:00,213.194,213.199,213.175,213.199,41000000.0
2006-06-19 03:54:00,213.21,213.215,213.202,213.202,19100000.0
2006-06-19 03:55:00,213.201,213.201,213.175,213.183,68900001.0
2006-06-19 03:56:00,213.164,213.201,213.164,213.19,50200000.0
2006-06-19 03:57:00,213.186,213.203,213.178,213.184,58200000.0
2006-06-19 03:58:00,213.18,213.19,213.175,213.181,70900000.0
2006-06-19 03:59:00,213.175,213.191,213.171,213.171,46900000.0
2006-06-19 04:00:00,213.16,213.16,213.15,213.158,51200000.0
2006-06-19 04:01:00,213.164,213.171,213.125,213.13,68299999.0
2006-06-19 04:02:00,213.14,213.157,213.126,213.15,76799999.0
2006-06-19 04:03:00,213.151,213.167,213.15,213.15,84700001.0
2006-06-19 04:04:00,213.143,213.146,213.134,213.144,34500000.0
2006-06-19 04:05:00,213.15,213.165,213.142,213.165,85899999.0
2006-06-19 04:06:00,213.171,213.21,213.158,213.187,43500001.0
2006-06-19 04:07:00,213.177,213.185,213.154,213.185,51400000.0
2006-06-19 04:08:00,213.206,213.222,213.198,213.214,86500000.0
2006-06-19 04:09:00,213.199,213.226,213.199,213.205,65799999.0
2006-06-19 04:10:00,213.214,213.219,213.197,213.197,28700000.0
2006-06-19 04:11:00,213.207,213.23,213.198,213.212,78299998.0
2006-06-19 04:12:00,213.21,213.236,213.204,213.204,82600001.0
2006-06-19 04:13:00,213.205,213.217,213.205,213.217,36000000.0
2006-06-19 04:14:00,213.204,213.222,213.2,213.222,54800000.0
2006-06-19 04:15:00,213.232,213.237,213.22,213.237,34300000.0
2006-06-19 04:16:00,213.224,213.246,213.222,213.222,31500000.0
2006-06-19 04:17:00,213.22,213.23,213.215,213.23,30500000.0
2006-06-19 04:18:00,213.232,213.232,213.221,213.221,5800000.0
2006-06-19 04:19:00,213.246,213.25,213.229,213.25,30300000.0
2006-06-19 04:20:00,213.252,213.27,213.248,213.248,45500000.0
2006-06-19 04:21:00,213.245,213.257,213.245,213.257,15200000.0
2006-06-19 04:22:00,213.244,213.244,213.211,213.212,19000000.0
2006-06-19 04:23:00,213.238,213.247,213.238,213.247,3800000.0
2006-06-19 04:24:00,213.256,213.256,213.226,213.255,36900000.0
2006-06-19 04:25:00,213.245,213.255,213.245,213.25,31900000.0
2006-06-19 04:26:00,213.254,213.264,213.235,213.242,27600000.0
2006-06-19 04:27:00,213.226,213.254,213.22,213.244,38299999.0
2006-06-19 04:28:00,213.231,213.238,213.217,213.219,45200001.0
2006-06-19 04:29:00,213.227,213.239,213.216,213.216,26900000.0
2006-06-19 04:30:00,213.218,213.222,213.212,213.22,46400000.0
2006-06-19 04:31:00,213.223,213.223,213.203,213.21,25200000.0
2006-06-19 04:32:00,213.214,213.221,213.194,213.202,39500000.0
2006-06-19 04:33:00,213.189,213.189,213.16,213.16,27800000.0
2006-06-19 04:34:00,213.145,213.192,213.14,213.192,41300000.0
2006-06-19 04:35:00,213.188,213.203,213.172,213.185,60000000.0
2006-06-19 04:36:00,213.176,213.21,213.175,213.175,47299999.0
2006-06-19 04:37:00,213.162,213.182,213.149,213.178,39400000.0
2006-06-19 04:38:00,213.175,213.175,213.128,213.168,57399999.0
2006-06-19 04:39:00,213.188,213.191,213.171,213.187,44500000.0
2006-06-19 04:40:00,213.191,213.203,213.191,213.195,40600000.0
2006-06-19 04:41:00,213.207,213.225,213.206,213.216,43900001.0
2006-06-19 04:42:00,213.218,213.245,213.218,213.235,66100001.0
2006-06-19 04:43:00,213.258,213.265,213.23,213.241,57800000.0
2006-06-19 04:44:00,213.26,213.26,213.24,213.25,36100000.0
2006-06-19 04:45:00,213.24,213.259,213.24,213.25,59700000.0
2006-06-19 04:46:00,213.25,213.255,213.24,213.24,53299998.0
2006-06-19 04:47:00,213.253,213.262,213.237,213.247,72400000.0
2006-06-19 04:48:00,213.27,213.294,213.27,213.28,46900000.0
2006-06-19 04:49:00,213.266,213.266,213.256,213.262,28600000.0
2006-06-19 04:50:00,213.279,213.31,213.279,213.296,75400001.0
2006-06-19 04:51:00,213.298,213.298,213.284,213.288,23300000.0
2006-06-19 04:52:00,213.28,213.285,213.27,213.28,63699999.0
2006-06-19 04:53:00,213.286,213.286,213.257,213.262,74200000.0
2006-06-19 04:54:00,213.272,213.284,213.263,213.277,56000001.0
2006-06-19 04:55:00,213.272,213.281,213.266,213.266,52700000.0
2006-06-19 04:56:00,213.275,213.285,213.27,213.27,15600000.0
2006-06-19 04:57:00,213.274,213.28,213.26,213.28,57999999.0
2006-06-19 04:58:00,213.268,213.269,213.224,213.237,31200000.0
2006-06-19 04:59:00,213.248,213.268,213.248,213.259,22500000.0
2006-06-19 05:00:00,213.265,213.265,213.227,213.237,44600000.0
2006-06-19 05:01:00,213.235,213.27,213.235,213.248,56100000.0
2006-06-19 05:02:00,213.239,213.257,213.233,213.234,52400000.0
2006-06-19 05:03:00,213.214,213.246,213.2,213.227,32200000.0
2006-06-19 05:04:00,213.213,213.223,213.213,213.223,35900000.0
2006-06-19 05:05:00,213.222,213.222,213.19,213.19,42400000.0
2006-06-19 05:06:00,213.177,213.2,213.171,213.171,56599999.0
2006-06-19 05:07:00,213.182,213.207,213.182,213.199,26300000.0
2006-06-19 05:08:00,213.198,213.224,213.198,213.201,68900001.0
2006-06-19 05:09:00,213.19,213.218,213.19,213.218,79100000.0
2006-06-19 05:10:00,213.216,213.222,213.195,213.208,66900000.0
2006-06-19 05:11:00,213.201,213.219,213.201,213.215,75200000.0
2006-06-19 05:12:00,213.208,213.226,213.208,213.219,29300000.0
2006-06-19 05:13:00,213.212,213.232,213.197,213.197,46300000.0
2006-06-19 05:14:00,213.203,213.231,213.201,213.226,77600000.0
2006-06-19 05:15:00,213.222,213.241,213.214,213.239,46599999.0
2006-06-19 05:16:00,213.255,213.269,213.247,213.263,63900000.0
2006-06-19 05:17:00,213.238,213.238,213.209,213.22,51000000.0
2006-06-19 05:18:00,213.222,213.222,213.204,213.204,61200000.0
2006-06-19 05:19:00,213.204,213.204,213.176,213.183,41000000.0
2006-06-19 05:20:00,213.205,213.212,213.2,213.212,22200000.0
2006-06-19 05:21:00,213.224,213.256,213.224,213.256,43000000.0
2006-06-19 05:22:00,213.275,213.28,213.265,213.265,32199999.0
2006-06-19 05:23:00,213.275,213.285,213.27,213.27,77500000.0
2006-06-19 05:24:00,213.28,213.298,213.272,213.29,57399999.0
2006-06-19 05:25:00,213.292,213.294,213.267,213.294,80700000.0
2006-06-19 05:26:00,213.283,213.283,213.248,213.248,45800001.0
2006-06-19 05:27:00,213.251,213.266,213.233,213.235,50599999.0
2006-06-19 05:28:00,213.232,213.232,213.215,213.218,46600000.0
2006-06-19 05:29:00,213.202,213.233,213.202,213.225,30800000.0
2006-06-19 05:30:00,213.235,213.235,213.202,213.21,42300000.0
2006-06-19 05:31:00,213.21,213.211,213.201,213.202,39800000.0
2006-06-19 05:32:00,213.22,213.22,213.198,213.214,53800000.0
2006-06-19 05:33:00,213.213,213.233,213.208,213.211,52800000.0
2006-06-19 05:34:00,213.202,213.202,213.198,213.198,4000000.0
2006-06-19 05:35:00,213.195,213.195,213.18,213.19,43100000.0
2006-06-19 05:36:00,213.18,213.203,213.179,213.19,64799999.0
2006-06-19 05:37:00,213.188,213.197,213.171,213.183,26900000.0
2006-06-19 05:38:00,213.193,213.21,213.184,213.21,55900000.0
2006-06-19 05:39:00,213.213,213.22,213.204,213.205,46200000.0
2006-06-19 05:40:00,213.21,213.227,213.205,213.227,43900000.0
2006-06-19 05:41:00,213.205,213.23,213.205,213.23,57399999.0
2006-06-19 05:42:00,213.233,213.251,213.21,213.228,32700000.0
2006-06-19 05:43:00,213.228,213.25,213.228,213.25,43700000.0
2006-06-19 05:44:00,213.269,213.269,213.247,213.263,51600001.0
2006-06-19 05:45:00,213.262,213.262,213.251,213.251,55299999.0
2006-06-19 05:46:00,213.239,213.278,213.239,213.278,58100000.0
2006-06-19 05:47:00,213.279,213.279,213.266,213.276,34500000.0
2006-06-19 05:48:00,213.28,213.28,213.255,213.269,58500000.0
2006-06-19 05:49:00,213.265,213.278,213.261,213.278,57600000.0
2006-06-19 05:50:00,213.259,213.267,213.248,213.264,83500000.0
2006-06-19 05:51:00,213.261,213.28,213.244,213.255,82000001.0
2006-06-19 05:52:00,213.277,213.277,213.245,213.263,42500000.0
2006-06-19 05:53:00,213.257,213.257,213.227,213.227,73600000.0
2006-06-19 05:54:00,213.232,213.253,213.232,213.239,40100000.0
2006-06-19 05:55:00,213.23,213.262,213.23,213.245,21300000.0
2006-06-19 05:56:00,213.24,213.258,213.236,213.238,96800000.0
2006-06-19 05:57:00,213.26,213.261,213.24,213.24,32500000.0
2006-06-19 05:58:00,213.25,213.25,213.234,213.24,35800000.0
2006-06-19 05:59:00,213.235,213.235,213.213,213.214,64100000.0
2006-06-19 06:00:00,213.206,213.21,213.18,213.189,18700000.0
2006-06-19 06:01:00,213.207,213.207,213.186,213.197,51500000.0
2006-06-19 06:02:00,213.195,213.195,213.169,213.176,46600000.0
2006-06-19 06:03:00,213.15,213.173,213.15,213.173,33300000.0
2006-06-19 06:04:00,213.176,213.176,213.155,213.173,52699999.0
2006-06-19 06:05:00,213.181,213.181,213.157,213.168,55400000.0
2006-06-19 06:06:00,213.16,213.171,213.146,213.157,57999999.0
2006-06-19 06:07:00,213.166,213.195,213.166,213.195,23100000.0
2006-06-19 06:08:00,213.181,213.19,213.18,213.19,58800000.0
2006-06-19 06:09:00,213.182,213.186,213.169,213.169,59500000.0
2006-06-19 06:10:00,213.154,213.154,213.144,213.145,12700000.0
2006-06-19 06:11:00,213.136,213.156,213.136,213.154,25100000.0
2006-06-19 06:12:00,213.146,213.168,213.145,213.155,49000000.0
2006-06-19 06:13:00,213.16,213.162,213.148,213.155,47699999.0
2006-06-19 06:14:00,213.156,213.166,213.153,213.157,78000001.0
2006-06-19 06:15:00,213.152,213.165,213.15,213.165,21100000.0
2006-06-19 06:16:00,213.163,213.175,213.151,213.153,55000000.0
2006-06-19 06:17:00,213.153,213.153,213.139,213.149,30100000.0
2006-06-19 06:18:00,213.142,213.158,213.142,213.158,25200000.0
2006-06-19 06:19:00,213.174,213.179,213.144,213.165,57400001.0
2006-06-19 06:20:00,213.168,213.168,213.122,213.138,39700000.0
2006-06-19 06:21:00,213.142,213.194,213.142,213.17,38200000.0
2006-06-19 06:22:00,213.174,213.205,213.174,213.195,36600000.0
2006-06-19 06:23:00,213.205,213.205,213.152,213.152,45100000.0
2006-06-19 06:24:00,213.136,213.152,213.136,213.148,36200000.0
2006-06-19 06:25:00,213.157,213.173,213.157,213.159,44900000.0
2006-06-19 06:26:00,213.155,213.18,213.148,213.18,53900001.0
2006-06-19 06:27:00,213.165,213.18,213.16,213.168,68699999.0
2006-06-19 06:28:00,213.16,213.166,213.146,213.147,35500000.0
2006-06-19 06:29:00,213.138,213.141,213.119,213.12,97300002.0
2006-06-19 06:30:00,213.112,213.127,213.11,213.127,30700000.0
2006-06-19 06:31:00,213.143,213.179,213.143,213.167,49100000.0
2006-06-19 06:32:00,213.177,213.198,213.175,213.175,37600000.0
2006-06-19 06:33:00,213.179,213.189,213.174,213.18,60299998.0
2006-06-19 06:34:00,213.187,213.199,213.187,213.188,20300000.0
2006-06-19 06:35:00,213.178,213.2,213.178,213.192,67500000.0
2006-06-19 06:36:00,213.198,213.212,213.191,213.212,22800000.0
2006-06-19 06:37:00,213.213,213.213,213.182,213.182,20700000.0
2006-06-19 06:38:00,213.191,213.191,213.173,213.175,31700001.0
2006-06-19 06:39:00,213.171,213.188,213.166,213.166,39500000.0
2006-06-19 06:40:00,213.155,213.17,213.155,213.165,48500000.0
2006-06-19 06:41:00,213.162,213.18,213.162,213.18,21400000.0
2006-06-19 06:42:00,213.176,213.181,213.164,213.181,78800001.0
2006-06-19 06:43:00,213.18,213.196,213.172,213.191,34500000.0
2006-06-19 06:44:00,213.193,213.195,213.19,213.195,23500000.0
2006-06-19 06:45:00,213.188,213.19,213.168,213.19,26500000.0
2006-06-19 06:46:00,213.185,213.2,213.185,213.195,54000000.0
2006-06-19 06:47:00,213.19,213.194,213.184,213.193,47799999.0
2006-06-19 06:48:00,213.193,213.196,213.176,213.191,58300000.0
2006-06-19 06:49:00,213.163,213.189,213.163,213.185,40700000.0
2006-06-19 06:50:00,213.186,213.186,213.169,213.18,63899999.0
2006-06-19 06:51:00,213.19,213.19,213.158,213.17,46500000.0
2006-06-19 06:52:00,213.172,213.19,213.171,213.172,73500001.0
2006-06-19 06:53:00,213.164,213.184,213.137,213.184,23600000.0
2006-06-19 06:54:00,213.172,213.187,213.166,213.166,46900000.0
2006-06-19 06:55:00,213.155,213.167,213.14,213.167,28400000.0
2006-06-19 06:56:00,213.19,213.201,213.182,213.201,25300000.0
2006-06-19 06:57:00,213.204,213.204,213.179,213.193,31300001.0
2006-06-19 06:58:00,213.178,213.212,213.178,213.212,18400000.0
2006-06-19 06:59:00,213.223,213.261,213.223,213.247,17500000.0
2006-06-19 07:00:00,213.24,213.254,213.236,213.246,59899999.0
2006-06-19 07:01:00,213.246,213.246,213.215,213.215,12800000.0
2006-06-19 07:02:00,213.212,213.234,213.207,213.231,56400001.0
2006-06-19 07:03:00,213.233,213.233,213.218,213.226,66699999.0
2006-06-19 07:04:00,213.221,213.229,213.212,213.214,31500000.0
2006-06-19 07:05:00,213.208,213.22,213.18,213.22,76200001.0
2006-06-19 07:06:00,213.223,213.229,213.206,213.206,65000000.0
2006-06-19 07:07:00,213.215,213.215,213.187,213.192,31200000.0
2006-06-19 07:08:00,213.211,213.211,213.179,213.188,58000001.0
2006-06-19 07:09:00,213.194,213.218,213.194,213.198,37400000.0
2006-06-19 07:10:00,213.203,213.215,213.195,213.2,36300000.0
2006-06-19 07:11:00,213.2,213.205,213.195,213.2,29800000.0
2006-06-19 07:12:00,213.205,213.224,213.203,213.214,31900000.0
2006-06-19 07:13:00,213.192,213.205,213.192,213.204,56600000.0
2006-06-19 07:14:00,213.198,213.203,213.188,213.188,68900001.0
2006-06-19 07:15:00,213.185,213.201,213.182,213.186,37000000.0
2006-06-19 07:16:00,213.193,213.21,213.193,213.195,70700000.0
2006-06-19 07:17:00,213.21,213.224,213.21,213.218,33900000.0
2006-06-19 07:18:00,213.225,213.245,213.225,213.23,54600001.0
2006-06-19 07:19:00,213.24,213.24,213.201,213.208,53300000.0
2006-06-19 07:20:00,213.2,213.207,213.192,213.207,28300000.0
2006-06-19 07:21:00,213.198,213.216,213.198,213.203,35800000.0
2006-06-19 07:22:00,213.205,213.212,213.201,213.212,61900001.0
2006-06-19 07:23:00,213.216,213.217,213.194,213.195,24100000.0
2006-06-19 07:24:00,213.194,213.202,213.174,213.202,28900000.0
2006-06-19 07:25:00,213.203,213.228,213.203,213.225,42400000.0
2006-06-19 07:26:00,213.23,213.23,213.201,213.212,22200000.0
2006-06-19 07:27:00,213.204,213.206,213.189,213.206,47100000.0
2006-06-19 07:28:00,213.226,213.244,213.221,213.24,68900000.0
2006-06-19 07:29:00,213.261,213.262,213.243,213.25,64500000.0
2006-06-19 07:30:00,213.243,213.247,213.211,213.242,77600000.0
2006-06-19 07:31:00,213.25,213.292,213.25,213.291,100100000.0
2006-06-19 07:32:00,213.287,213.287,213.269,213.273,34700000.0
2006-06-19 07:33:00,213.242,213.259,213.241,213.244,32500000.0
2006-06-19 07:34:00,213.233,213.235,213.216,213.216,27900000.0
2006-06-19 07:35:00,213.23,213.249,213.226,213.243,42400000.0
2006-06-19 07:36:00,213.256,213.271,213.246,213.248,42499999.0
2006-06-19 07:37:00,213.233,213.244,213.227,213.23,93900001.0
2006-06-19 07:38:00,213.221,213.238,213.221,213.234,38400000.0
2006-06-19 07:39:00,213.229,213.239,213.222,213.229,76000001.0
2006-06-19 07:40:00,213.237,213.237,213.214,213.217,53400001.0
2006-06-19 07:41:00,213.22,213.231,213.22,213.231,35400001.0
2006-06-19 07:42:00,213.241,213.241,213.218,213.226,37900000.0
2006-06-19 07:43:00,213.235,213.248,213.232,213.241,50600001.0
2006-06-19 07:44:00,213.237,213.237,213.217,213.217,32800000.0
2006-06-19 07:45:00,213.22,213.238,213.215,213.215,56000000.0
2006-06-19 07:46:00,213.215,213.236,213.215,213.223,57500001.0
2006-06-19 07:47:00,213.22,213.235,213.21,213.225,100400001.0
2006-06-19 07:48:00,213.213,213.221,213.205,213.211,24000000.0
2006-06-19 07:49:00,213.203,213.203,213.183,213.193,27800000.0
2006-06-19 07:50:00,213.205,213.226,213.205,213.205,34400000.0
2006-06-19 07:51:00,213.21,213.221,213.192,213.209,46900000.0
2006-06-19 07:52:00,213.195,213.218,213.195,213.2,61799999.0
2006-06-19 07:53:00,213.2,213.205,213.196,213.205,49100000.0
2006-06-19 07:54:00,213.192,213.209,213.185,213.209,42800000.0
2006-06-19 07:55:00,213.188,213.225,213.188,213.221,67600001.0
2006-06-19 07:56:00,213.238,213.271,213.238,213.251,97500001.0
2006-06-19 07:57:00,213.252,213.284,213.246,213.27,45200000.0
2006-06-19 07:58:00,213.272,213.272,213.244,213.268,80200000.0
2006-06-19 07:59:00,213.272,213.274,213.221,213.262,42600000.0
2006-06-19 08:00:00,213.266,213.267,213.204,213.204,41000000.0
2006-06-19 08:01:00,213.2,213.231,213.198,213.231,24600000.0
2006-06-19 08:02:00,213.242,213.242,213.218,213.221,41899999.0
2006-06-19 08:03:00,213.224,213.233,213.222,213.231,32999999.0
2006-06-19 08:04:00,213.22,213.244,213.22,213.234,14600000.0
2006-06-19 08:05:00,213.237,213.28,213.237,213.255,56700000.0
2006-06-19 08:06:00,213.266,213.268,213.243,213.253,40600000.0
2006-06-19 08:07:00,213.245,213.29,213.245,213.29,82000000.0
2006-06-19 08:08:00,213.295,213.295,213.249,213.249,53599999.0
2006-06-19 08:09:00,213.272,213.28,213.261,213.27,33100000.0
2006-06-19 08:10:00,213.267,213.267,213.239,213.24,72000001.0
2006-06-19 08:11:00,213.266,213.282,213.266,213.28,71100000.0
2006-06-19 08:12:00,213.282,213.311,213.26,213.26,49400000.0
2006-06-19 08:13:00,213.271,213.284,213.261,213.284,14800000.0
2006-06-19 08:14:00,213.276,213.29,213.265,213.265,85100000.0
2006-06-19 08:15:00,213.257,213.279,213.24,213.24,35400000.0
2006-06-19 08:16:00,213.255,213.255,213.201,213.201,27800000.0
2006-06-19 08:17:00,213.192,213.207,213.141,213.141,68200000.0
2006-06-19 08:18:00,213.132,213.147,213.12,213.147,23000000.0
2006-06-19 08:19:00,213.158,213.158,213.135,213.135,42800000.0
2006-06-19 08:20:00,213.149,213.168,213.135,213.135,44900000.0
2006-06-19 08:21:00,213.124,213.124,213.092,213.092,40700000.0
2006-06-19 08:22:00,213.101,213.136,213.101,213.131,67300000.0
2006-06-19 08:23:00,213.125,213.125,213.086,213.121,63500000.0
2006-06-19 08:24:00,213.154,213.198,213.154,213.198,32400000.0
2006-06-19 08:25:00,213.184,213.193,213.17,213.193,43300000.0
2006-06-19 08:26:00,213.176,213.176,213.146,213.147,60100001.0
2006-06-19 08:27:00,213.133,213.133,213.112,213.123,35400000.0
2006-06-19 08:28:00,213.144,213.147,213.112,213.112,64600000.0
2006-06-19 08:29:00,213.115,213.134,213.107,213.107,78800001.0
2006-06-19 08:30:00,213.113,213.129,213.099,213.1,50000001.0
2006-06-19 08:31:00,213.102,213.104,213.078,213.085,50400000.0
2006-06-19 08:32:00,213.1,213.127,213.1,213.111,33400000.0
2006-06-19 08:33:00,213.104,213.114,213.082,213.105,80200000.0
2006-06-19 08:34:00,213.127,213.138,213.098,213.138,51900001.0
2006-06-19 08:35:00,213.125,213.163,213.125,213.158,38600000.0
2006-06-19 08:36:00,213.168,213.224,213.168,213.224,27500000.0
2006-06-19 08:37:00,213.19,213.195,213.182,213.195,96000000.0
2006-06-19 08:38:00,213.215,213.242,213.179,213.233,65800001.0
2006-06-19 08:39:00,213.249,213.271,213.249,213.254,21500000.0
2006-06-19 08:40:00,213.262,213.262,213.211,213.219,70800002.0
2006-06-19 08:41:00,213.216,213.226,213.211,213.218,45000000.0
2006-06-19 08:42:00,213.222,213.222,213.175,213.196,102000000.0
2006-06-19 08:43:00,213.209,213.226,213.196,213.196,57700000.0
2006-06-19 08:44:00,213.217,213.219,213.162,213.211,54000000.0
2006-06-19 08:45:00,213.206,213.212,213.179,213.202,44700000.0
2006-06-19 08:46:00,213.221,213.231,213.176,213.176,81900001.0
2006-06-19 08:47:00,213.164,213.202,213.155,213.163,43100000.0
2006-06-19 08:48:00,213.146,213.163,213.126,213.163,53199999.0
2006-06-19 08:49:00,213.152,213.176,213.151,213.168,90600000.0
2006-06-19 08:50:00,213.168,213.186,213.164,213.184,34900000.0
2006-06-19 08:51:00,213.177,213.2,213.176,213.2,39300000.0
2006-06-19 08:52:00,213.22,213.225,213.209,213.224,66700000.0
2006-06-19 08:53:00,213.208,213.213,213.199,213.208,36500000.0
2006-06-19 08:54:00,213.209,213.234,213.209,213.234,30800000.0
2006-06-19 08:55:00,213.254,213.265,213.251,213.258,76200001.0
2006-06-19 08:56:00,213.225,213.225,213.169,213.169,28000000.0
2006-06-19 08:57:00,213.151,213.199,213.151,213.199,39100000.0
2006-06-19 08:58:00,213.207,213.213,213.176,213.185,53500000.0
2006-06-19 08:59:00,213.182,213.182,213.148,213.179,76799998.0
2006-06-19 09:00:00,213.204,213.242,213.204,213.242,45499999.0
2006-06-19 09:01:00,213.259,213.299,213.259,213.275,49300000.0
2006-06-19 09:02:00,213.245,213.245,213.173,213.183,39600000.0
2006-06-19 09:03:00,213.192,213.221,213.192,213.221,21500000.0
2006-06-19 09:04:00,213.213,213.218,213.19,213.198,52299999.0
2006-06-19 09:05:00,213.2,213.2,213.172,213.183,49800000.0
2006-06-19 09:06:00,213.163,213.191,213.142,213.164,49700000.0
2006-06-19 09:07:00,213.17,213.172,213.146,213.17,131900000.0
2006-06-19 09:08:00,213.161,213.172,213.16,213.165,28800000.0
2006-06-19 09:09:00,213.182,213.183,213.14,213.14,32700000.0
2006-06-19 09:10:00,213.17,213.17,213.132,213.143,49800000.0
2006-06-19 09:11:00,213.146,213.146,213.13,213.138,48900000.0
2006-06-19 09:12:00,213.143,213.162,213.14,213.147,40700000.0
2006-06-19 09:13:00,213.138,213.14,213.125,213.138,33800000.0
2006-06-19 09:14:00,213.139,213.167,213.132,213.163,37200001.0
2006-06-19 09:15:00,213.178,213.178,213.144,213.155,28900000.0
2006-06-19 09:16:00,213.127,213.156,213.126,213.156,29200000.0
2006-06-19 09:17:00,213.163,213.19,213.163,213.19,95499999.0
2006-06-19 09:18:00,213.194,213.202,213.176,213.201,33800000.0
2006-06-19 09:19:00,213.195,213.195,213.184,213.194,33800000.0
2006-06-19 09:20:00,213.201,213.22,213.201,213.22,35800000.0
2006-06-19 09:21:00,213.217,213.239,213.217,213.231,54600000.0
2006-06-19 09:22:00,213.222,213.271,213.222,213.236,61400000.0
2006-06-19 09:23:00,213.242,213.242,213.226,213.231,39499999.0
2006-06-19 09:24:00,213.244,213.302,213.244,213.302,58800001.0
2006-06-19 09:25:00,213.298,213.298,213.225,213.225,53100000.0
2006-06-19 09:26:00,213.243,213.257,213.229,213.239,60300000.0
2006-06-19 09:27:00,213.254,213.258,213.239,213.252,38300000.0
2006-06-19 09:28:00,213.263,213.277,213.252,213.277,36100000.0
2006-06-19 09:29:00,213.254,213.27,213.254,213.255,63200000.0
2006-06-19 09:30:00,213.246,213.256,213.246,213.255,40400000.0
2006-06-19 09:31:00,213.255,213.285,213.25,213.285,37400000.0
2006-06-19 09:32:00,213.283,213.297,213.261,213.261,39400000.0
2006-06-19 09:33:00,213.271,213.278,213.257,213.263,83999999.0
2006-06-19 09:34:00,213.269,213.269,213.235,213.241,71900000.0
2006-06-19 09:35:00,213.232,213.237,213.179,213.2,44600000.0
2006-06-19 09:36:00,213.201,213.215,213.191,213.207,64700001.0
2006-06-19 09:37:00,213.19,213.228,213.19,213.204,48400000.0
2006-06-19 09:38:00,213.197,213.201,213.178,213.183,31600000.0
2006-06-19 09:39:00,213.195,213.231,213.185,213.188,46800000.0
2006-06-19 09:40:00,213.184,213.2,213.184,213.2,27400000.0
2006-06-19 09:41:00,213.187,213.187,213.16,213.16,47699999.0
2006-06-19 09:42:00,213.153,213.157,213.153,213.157,30100000.0
2006-06-19 09:43:00,213.151,213.164,213.144,213.154,58800001.0
2006-06-19 09:44:00,213.146,213.17,213.143,213.146,44000000.0
2006-06-19 09:45:00,213.138,213.158,213.138,213.158,56199999.0
2006-06-19 09:46:00,213.143,213.143,213.091,213.091,42300000.0
2006-06-19 09:47:00,213.112,213.112,213.08,213.08,32700000.0
2006-06-19 09:48:00,213.07,213.072,213.055,213.055,44700000.0
2006-06-19 09:49:00,213.071,213.098,213.071,213.077,29600000.0
2006-06-19 09:50:00,213.095,213.112,213.078,213.112,57300000.0
2006-06-19 09:51:00,213.121,213.13,213.107,213.119,43399999.0
2006-06-19 09:52:00,213.121,213.135,213.111,213.115,89200000.0
2006-06-19 09:53:00,213.129,213.136,213.098,213.102,32400000.0
2006-06-19 09:54:00,213.093,213.103,213.06,213.067,77900000.0
2006-06-19 09:55:00,213.081,213.115,213.081,213.092,53500001.0
2006-06-19 09:56:00,213.101,213.124,213.097,213.113,38799999.0
2006-06-19 09:57:00,213.103,213.12,213.075,213.075,43400000.0
2006-06-19 09:58:00,213.087,213.112,213.087,213.112,28100000.0
2006-06-19 09:59:00,213.113,213.113,213.098,213.099,37100000.0
2006-06-19 10:00:00,213.102,213.112,213.086,213.103,71000000.0
2006-06-19 10:01:00,213.106,213.114,213.084,213.1,88500000.0
2006-06-19 10:02:00,213.124,213.129,213.099,213.099,12100000.0
2006-06-19 10:03:00,213.091,213.093,213.067,213.088,56800000.0
2006-06-19 10:04:00,213.083,213.09,213.077,213.085,22100000.0
2006-06-19 10:05:00,213.092,213.092,213.014,213.014,74400001.0
2006-06-19 10:06:00,213.014,213.056,213.014,213.056,34000000.0
2006-06-19 10:07:00,213.065,213.095,213.065,213.091,25800000.0
2006-06-19 10:08:00,213.082,213.082,213.057,213.064,51000000.0
2006-06-19 10:09:00,213.066,213.071,213.041,213.071,37400000.0
2006-06-19 10:10:00,213.091,213.114,213.091,213.114,47500000.0
2006-06-19 10:11:00,213.094,213.115,213.076,213.101,46700000.0
2006-06-19 10:12:00,213.107,213.108,213.069,213.069,34200001.0
2006-06-19 10:13:00,213.047,213.068,213.043,213.066,58600000.0
2006-06-19 10:14:00,213.059,213.059,213.017,213.025,35000000.0
2006-06-19 10:15:00,213.016,213.052,213.016,213.049,63300000.0
2006-06-19 10:16:00,213.025,213.037,213.012,213.012,86200000.0
2006-06-19 10:17:00,213.006,213.055,213.006,213.047,25400000.0
2006-06-19 10:18:00,213.052,213.081,213.052,213.06,40400000.0
2006-06-19 10:19:00,213.048,213.058,213.042,213.055,42600000.0
2006-06-19 10:20:00,213.07,213.08,213.064,213.068,38000000.0
2006-06-19 10:21:00,213.066,213.087,213.066,213.087,44800000.0
2006-06-19 10:22:00,213.115,213.118,213.077,213.096,38999999.0
2006-06-19 10:23:00,213.115,213.141,213.115,213.127,64199999.0
2006-06-19 10:24:00,213.122,213.135,213.116,213.134,57100000.0
2006-06-19 10:25:00,213.134,213.138,213.097,213.107,67300000.0
2006-06-19 10:26:00,213.108,213.108,213.073,213.093,31900000.0
2006-06-19 10:27:00,213.1,213.1,213.076,213.094,72400000.0
2006-06-19 10:28:00,213.1,213.131,213.1,213.131,40300000.0
2006-06-19 10:29:00,213.139,213.162,213.139,213.162,54700000.0
2006-06-19 10:30:00,213.163,213.229,213.157,213.228,109600000.0
2006-06-19 10:31:00,213.234,213.237,213.169,213.169,44700000.0
2006-06-19 10:32:00,213.167,213.193,213.167,213.179,93400001.0
2006-06-19 10:33:00,213.168,213.168,213.112,213.112,65200000.0
2006-06-19 10:34:00,213.121,213.141,213.095,213.124,60000000.0
2006-06-19 10:35:00,213.12,213.12,213.1,213.1,84699999.0
2006-06-19 10:36:00,213.117,213.148,213.117,213.124,31600000.0
2006-06-19 10:37:00,213.126,213.133,213.117,213.124,31900000.0
2006-06-19 10:38:00,213.124,213.136,213.123,213.133,68200001.0
2006-06-19 10:39:00,213.144,213.156,213.144,213.144,31099999.0
2006-06-19 10:40:00,213.132,213.141,213.125,213.126,40300000.0
2006-06-19 10:41:00,213.125,213.137,213.119,213.137,34200000.0
2006-06-19 10:42:00,213.134,213.138,213.116,213.121,48799999.0
2006-06-19 10:43:00,213.104,213.104,213.064,213.064,99799999.0
2006-06-19 10:44:00,213.069,213.083,213.057,213.083,85700000.0
2006-06-19 10:45:00,213.103,213.133,213.072,213.133,27800000.0
2006-06-19 10:46:00,213.124,213.147,213.124,213.138,49300000.0
2006-06-19 10:47:00,213.135,213.143,213.098,213.098,56700000.0
2006-06-19 10:48:00,213.103,213.113,213.102,213.102,41600000.0
2006-06-19 10:49:00,213.096,213.115,213.083,213.092,74900000.0
2006-06-19 10:50:00,213.09,213.102,213.081,213.081,32200000.0
2006-06-19 10:51:00,213.081,213.092,213.066,213.066,49100000.0
2006-06-19 10:52:00,213.084,213.096,213.08,213.08,49400001.0
2006-06-19 10:53:00,213.073,213.093,213.066,213.073,37400000.0
2006-06-19 10:54:00,213.047,213.058,213.038,213.058,40199999.0
2006-06-19 10:55:00,213.051,213.051,213.027,213.038,50000001.0
2006-06-19 10:56:00,213.033,213.067,213.033,213.046,41800000.0
2006-06-19 10:57:00,213.048,213.056,213.047,213.054,46999999.0
2006-06-19 10:58:00,213.068,213.074,213.056,213.059,42900000.0
2006-06-19 10:59:00,213.074,213.09,213.074,213.083,16000000.0
2006-06-19 11:00:00,213.094,213.094,213.061,213.066,41200000.0
2006-06-19 11:01:00,213.063,213.072,213.037,213.037,46700000.0
2006-06-19 11:02:00,213.035,213.09,213.032,213.09,18400000.0
2006-06-19 11:03:00,213.113,213.131,213.102,213.115,24900000.0
2006-06-19 11:04:00,213.129,213.149,213.117,213.131,51100001.0
2006-06-19 11:05:00,213.108,213.135,213.108,213.135,35300000.0
2006-06-19 11:06:00,213.147,213.147,213.128,213.14,57499999.0
2006-06-19 11:07:00,213.126,213.164,213.126,213.15,45500000.0
2006-06-19 11:08:00,213.162,213.192,213.162,213.174,21700000.0
2006-06-19 11:09:00,213.16,213.16,213.14,213.14,32300000.0
2006-06-19 11:10:00,213.147,213.16,213.14,213.145,25300000.0
2006-06-19 11:11:00,213.142,213.146,213.119,213.134,50100000.0
2006-06-19 11:12:00,213.131,213.148,213.12,213.148,53600000.0
2006-06-19 11:13:00,213.147,213.15,213.119,213.119,49900000.0
2006-06-19 11:14:00,213.127,213.165,213.127,213.16,34100000.0
2006-06-19 11:15:00,213.156,213.171,213.143,213.158,70000000.0
2006-06-19 11:16:00,213.157,213.165,213.153,213.165,55200000.0
2006-06-19 11:17:00,213.16,213.196,213.142,213.196,86900000.0
2006-06-19 11:18:00,213.188,213.192,213.18,213.191,47100001.0
2006-06-19 11:19:00,213.182,213.193,213.182,213.189,11400000.0
2006-06-19 11:20:00,213.183,213.191,213.172,213.183,46100000.0
2006-06-19 11:21:00,213.189,213.189,213.163,213.17,32500000.0
2006-06-19 11:22:00,213.166,213.171,213.158,213.166,48600000.0
2006-06-19 11:23:00,213.158,213.177,213.158,213.166,40100000.0
2006-06-19 11:24:00,213.18,213.2,213.177,213.191,59700000.0
2006-06-19 11:25:00,213.179,213.202,213.177,213.196,92399999.0
2006-06-19 11:26:00,213.193,213.208,213.183,213.192,33500000.0
2006-06-19 11:27:00,213.201,213.201,213.199,213.199,28900001.0
2006-06-19 11:28:00,213.22,213.232,213.218,213.232,25700000.0
2006-06-19 11:29:00,213.241,213.241,213.205,213.212,35000000.0
2006-06-19 11:30:00,213.213,213.233,213.202,213.228,58500000.0
2006-06-19 11:31:00,213.245,213.245,213.212,213.219,19100000.0
2006-06-19 11:32:00,213.199,213.233,213.199,213.227,54700000.0
2006-06-19 11:33:00,213.205,213.249,213.205,213.249,54100001.0
2006-06-19 11:34:00,213.269,213.305,213.269,213.305,48999999.0
2006-06-19 11:35:00,213.294,213.346,213.293,213.346,31800000.0
2006-06-19 11:36:00,213.333,213.333,213.31,213.315,29000000.0
2006-06-19 11:37:00,213.308,213.338,213.3,213.335,36500000.0
2006-06-19 11:38:00,213.325,213.358,213.319,213.352,32800000.0
2006-06-19 11:39:00,213.34,213.381,213.34,213.381,37899999.0
2006-06-19 11:40:00,213.377,213.406,213.369,213.369,35500000.0
2006-06-19 11:41:00,213.374,213.397,213.374,213.393,36300000.0
2006-06-19 11:42:00,213.388,213.424,213.386,213.402,47900001.0
2006-06-19 11:43:00,213.396,213.408,213.38,213.38,71700000.0
2006-06-19 11:44:00,213.395,213.395,213.365,213.391,36700000.0
2006-06-19 11:45:00,213.383,213.383,213.335,213.335,47400000.0
2006-06-19 11:46:00,213.32,213.32,213.3,213.307,49100000.0
2006-06-19 11:47:00,213.306,213.345,213.296,213.344,61600001.0
2006-06-19 11:48:00,213.359,213.377,213.359,213.36,63900001.0
2006-06-19 11:49:00,213.357,213.376,213.356,213.359,24400000.0
2006-06-19 11:50:00,213.356,213.356,213.298,213.298,27800000.0
2006-06-19 11:51:00,213.305,213.318,213.259,213.26,38200000.0
2006-06-19 11:52:00,213.261,213.302,213.261,213.302,48400000.0
2006-06-19 11:53:00,213.317,213.334,213.285,213.285,70900000.0
2006-06-19 11:54:00,213.29,213.303,213.256,213.256,12400000.0
2006-06-19 11:55:00,213.247,213.247,213.231,213.241,74700000.0
2006-06-19 11:56:00,213.236,213.254,213.232,213.245,68100001.0
2006-06-19 11:57:00,213.244,213.277,213.244,213.275,32300000.0
2006-06-19 11:58:00,213.27,213.275,213.243,213.255,56800000.0
2006-06-19 11:59:00,213.283,213.288,213.273,213.284,39700000.0
2006-06-19 12:00:00,213.307,213.381,213.307,213.381,41500000.0
2006-06-19 12:01:00,213.378,213.43,213.371,213.408,31100001.0
2006-06-19 12:02:00,213.413,213.413,213.337,213.337,39400000.0
2006-06-19 12:03:00,213.318,213.324,213.276,213.31,54300000.0
2006-06-19 12:04:00,213.299,213.334,213.299,213.309,28900000.0
2006-06-19 12:05:00,213.307,213.32,213.3,213.3,44100000.0
2006-06-19 12:06:00,213.301,213.325,213.276,213.276,50500000.0
2006-06-19 12:07:00,213.271,213.303,213.264,213.291,92400001.0
2006-06-19 12:08:00,213.309,213.321,213.299,213.307,67199999.0
2006-06-19 12:09:00,213.301,213.312,213.295,213.308,57900000.0
2006-06-19 12:10:00,213.33,213.333,213.315,213.315,42900000.0
2006-06-19 12:11:00,213.297,213.297,213.266,213.266,33500000.0
2006-06-19 12:12:00,213.261,213.279,213.243,213.27,80600001.0
2006-06-19 12:13:00,213.27,213.272,213.237,213.261,67499999.0
2006-06-19 12:14:00,213.259,213.275,213.242,213.275,35000000.0
2006-06-19 12:15:00,213.285,213.287,213.245,213.245,42500000.0
2006-06-19 12:16:00,213.234,213.238,213.197,213.197,53800000.0
2006-06-19 12:17:00,213.195,213.216,213.187,213.205,71700000.0
2006-06-19 12:18:00,213.169,213.169,213.087,213.087,31500000.0
2006-06-19 12:19:00,213.097,213.116,213.077,213.089,47399999.0
2006-06-19 12:20:00,213.088,213.114,213.088,213.099,27900000.0
2006-06-19 12:21:00,213.106,213.107,213.049,213.094,33800000.0
2006-06-19 12:22:00,213.113,213.124,213.105,213.105,41200000.0
2006-06-19 12:23:00,213.138,213.187,213.138,213.187,29000000.0
2006-06-19 12:24:00,213.168,213.195,213.168,213.192,35100000.0
2006-06-19 12:25:00,213.184,213.189,213.168,213.189,52400000.0
2006-06-19 12:26:00,213.182,213.187,213.17,213.175,37100000.0
2006-06-19 12:27:00,213.161,213.211,213.155,213.202,43000000.0
2006-06-19 12:28:00,213.232,213.237,213.217,213.218,26700000.0
2006-06-19 12:29:00,213.224,213.244,213.214,213.218,80500001.0
2006-06-19 12:30:00,213.203,213.22,213.201,213.215,52300000.0
2006-06-19 12:31:00,213.204,213.204,213.171,213.181,51400000.0
2006-06-19 12:32:00,213.177,213.216,213.156,213.216,29400000.0
2006-06-19 12:33:00,213.221,213.251,213.198,213.251,44099999.0
2006-06-19 12:34:00,213.26,213.26,213.246,213.251,32800000.0
2006-06-19 12:35:00,213.248,213.248,213.198,213.224,45500000.0
2006-06-19 12:36:00,213.223,213.237,213.21,213.237,65800000.0
2006-06-19 12:37:00,213.246,213.275,213.23,213.267,86399997.0
2006-06-19 12:38:00,213.264,213.272,213.255,213.26,72600000.0
2006-06-19 12:39:00,213.257,213.263,213.25,213.263,80500000.0
2006-06-19 12:40:00,213.263,213.273,213.248,213.255,42500000.0
2006-06-19 12:41:00,213.26,213.283,213.259,213.274,77299999.0
2006-06-19 12:42:00,213.289,213.289,213.27,213.271,64600000.0
2006-06-19 12:43:00,213.261,213.261,213.22,213.23,23300000.0
2006-06-19 12:44:00,213.226,213.245,213.219,213.245,54500001.0
2006-06-19 12:45:00,213.235,213.235,213.204,213.222,33200000.0
2006-06-19 12:46:00,213.207,213.207,213.167,213.167,38999999.0
2006-06-19 12:47:00,213.16,213.162,213.126,213.129,68200000.0
2006-06-19 12:48:00,213.112,213.122,213.057,213.075,62999999.0
2006-06-19 12:49:00,213.076,213.118,213.076,213.085,56900000.0
2006-06-19 12:50:00,213.108,213.145,213.108,213.138,44000000.0
2006-06-19 12:51:00,213.133,213.174,213.112,213.174,86600000.0
2006-06-19 12:52:00,213.176,213.203,213.147,213.203,37100000.0
2006-06-19 12:53:00,213.198,213.234,213.198,213.22,46999999.0
2006-06-19 12:54:00,213.245,213.245,213.213,213.217,58700000.0
2006-06-19 12:55:00,213.203,213.231,213.199,213.231,45399999.0
2006-06-19 12:56:00,213.218,213.218,213.187,213.187,9700000.0
2006-06-19 12:57:00,213.172,213.187,213.169,213.186,93900000.0
2006-06-19 12:58:00,213.181,213.181,213.159,213.162,69000002.0
2006-06-19 12:59:00,213.157,213.16,213.127,213.133,54000000.0
2006-06-19 13:00:00,213.126,213.143,213.109,213.114,52200001.0
2006-06-19 13:01:00,213.108,213.131,213.106,213.129,56799999.0
2006-06-19 13:02:00,213.13,213.144,213.115,213.131,50699999.0
2006-06-19 13:03:00,213.14,213.14,213.115,213.115,46200000.0
2006-06-19 13:04:00,213.102,213.142,213.102,213.137,83000000.0
2006-06-19 13:05:00,213.155,213.155,213.132,213.148,54200000.0
2006-06-19 13:06:00,213.151,213.17,213.151,213.17,119400002.0
2006-06-19 13:07:00,213.169,213.184,213.157,213.157,64800000.0
2006-06-19 13:08:00,213.146,213.161,213.14,213.161,36800000.0
2006-06-19 13:09:00,213.174,213.224,213.174,213.224,25600000.0
2006-06-19 13:10:00,213.235,213.252,213.218,213.227,42400000.0
2006-06-19 13:11:00,213.223,213.226,213.211,213.211,24600000.0
2006-06-19 13:12:00,213.21,213.225,213.208,213.218,57999999.0
2006-06-19 13:13:00,213.207,213.226,213.207,213.213,24000000.0
2006-06-19 13:14:00,213.221,213.226,213.201,213.201,72400000.0
2006-06-19 13:15:00,213.184,213.188,213.153,213.153,55300000.0
2006-06-19 13:16:00,213.15,213.15,213.102,213.126,48400000.0
2006-06-19 13:17:00,213.117,213.146,213.114,213.138,64900000.0
2006-06-19 13:18:00,213.165,213.177,213.138,213.177,91200001.0
2006-06-19 13:19:00,213.177,213.198,213.168,213.168,38400000.0
2006-06-19 13:20:00,213.185,213.185,213.123,213.133,80000001.0
2006-06-19 13:21:00,213.127,213.135,213.106,213.129,19000000.0
2006-06-19 13:22:00,213.147,213.186,213.147,213.186,29100000.0
2006-06-19 13:23:00,213.206,213.226,213.204,213.205,43900000.0
2006-06-19 13:24:00,213.201,213.201,213.188,213.198,75000000.0
2006-06-19 13:25:00,213.186,213.202,213.186,213.19,70300001.0
2006-06-19 13:26:00,213.202,213.202,213.17,213.173,38800000.0
2006-06-19 13:27:00,213.172,213.207,213.172,213.173,35600000.0
2006-06-19 13:28:00,213.169,213.199,213.169,213.178,20700000.0
2006-06-19 13:29:00,213.156,213.174,213.152,213.172,26500000.0
2006-06-19 13:30:00,213.166,213.181,213.152,213.154,28400000.0
2006-06-19 13:31:00,213.179,213.22,213.179,213.215,37000000.0
2006-06-19 13:32:00,213.227,213.382,213.226,213.382,72000000.0
2006-06-19 13:33:00,213.407,213.408,213.256,213.263,50300000.0
2006-06-19 13:34:00,213.237,213.267,213.237,213.267,20200000.0
2006-06-19 13:35:00,213.27,213.283,213.258,213.278,43000000.0
2006-06-19 13:36:00,213.281,213.3,213.281,213.286,30300000.0
2006-06-19 13:37:00,213.285,213.303,213.284,213.292,60199999.0
2006-06-19 13:38:00,213.294,213.307,213.274,213.274,47300000.0
2006-06-19 13:39:00,213.278,213.29,213.269,213.285,64600000.0
2006-06-19 13:40:00,213.268,213.268,213.23,213.23,72200000.0
2006-06-19 13:41:00,213.249,213.278,213.249,213.278,20600000.0
2006-06-19 13:42:00,213.267,213.267,213.248,213.25,56499999.0
2006-06-19 13:43:00,213.26,213.267,213.255,213.267,63899999.0
2006-06-19 13:44:00,213.27,213.282,213.261,213.28,61600001.0
2006-06-19 13:45:00,213.262,213.297,213.255,213.297,40900000.0
2006-06-19 13:46:00,213.299,213.299,213.274,213.28,45300000.0
2006-06-19 13:47:00,213.281,213.281,213.261,213.261,40300000.0
2006-06-19 13:48:00,213.271,213.281,213.253,213.258,40200001.0
2006-06-19 13:49:00,213.272,213.284,213.268,213.273,60800000.0
2006-06-19 13:50:00,213.275,213.277,213.265,213.266,30700000.0
2006-06-19 13:51:00,213.26,213.26,213.24,213.25,61500000.0
2006-06-19 13:52:00,213.255,213.268,213.255,213.268,18600000.0
2006-06-19 13:53:00,213.258,213.279,213.258,213.279,50200000.0
2006-06-19 13:54:00,213.268,213.28,213.253,213.271,58400001.0
2006-06-19 13:55:00,213.265,213.265,213.252,213.252,60800000.0
2006-06-19 13:56:00,213.249,213.283,213.249,213.277,41599999.0
2006-06-19 13:57:00,213.27,213.27,213.228,213.262,70100000.0
2006-06-19 13:58:00,213.26,213.26,213.236,213.243,30300000.0
2006-06-19 13:59:00,213.24,213.267,213.219,213.267,45300000.0
2006-06-19 14:00:00,213.269,213.292,213.266,213.278,55799998.0
2006-06-19 14:01:00,213.273,213.273,213.237,213.241,43999999.0
2006-06-19 14:02:00,213.242,213.261,213.235,213.235,36600000.0
2006-06-19 14:03:00,213.215,213.238,213.212,213.233,47100000.0
2006-06-19 14:04:00,213.215,213.225,213.202,213.216,28400000.0
2006-06-19 14:05:00,213.217,213.265,213.217,213.265,77900000.0
2006-06-19 14:06:00,213.247,213.293,213.245,213.293,63000001.0
2006-06-19 14:07:00,213.311,213.356,213.296,213.356,55300001.0
2006-06-19 14:08:00,213.376,213.383,213.34,213.359,57200000.0
2006-06-19 14:09:00,213.344,213.344,213.319,213.319,34100000.0
2006-06-19 14:10:00,213.313,213.313,213.295,213.295,34700000.0
2006-06-19 14:11:00,213.296,213.325,213.296,213.3,68400000.0
2006-06-19 14:12:00,213.286,213.296,213.276,213.286,46300000.0
2006-06-19 14:13:00,213.28,213.306,213.28,213.292,24300000.0
2006-06-19 14:14:00,213.296,213.296,213.26,213.278,45400000.0
2006-06-19 14:15:00,213.283,213.283,213.263,213.264,37399999.0
2006-06-19 14:16:00,213.288,213.299,213.284,213.292,43600000.0
2006-06-19 14:17:00,213.29,213.302,213.28,213.28,61800000.0
2006-06-19 14:18:00,213.29,213.321,213.29,213.311,34200000.0
2006-06-19 14:19:00,213.304,213.322,213.297,213.315,34100000.0
2006-06-19 14:20:00,213.292,213.302,213.267,213.267,100500000.0
2006-06-19 14:21:00,213.25,213.313,213.248,213.313,110099999.0
2006-06-19 14:22:00,213.298,213.328,213.291,213.309,47900001.0
2006-06-19 14:23:00,213.317,213.329,213.311,213.329,45500000.0
2006-06-19 14:24:00,213.317,213.331,213.289,213.29,46900000.0
2006-06-19 14:25:00,213.297,213.301,213.282,213.3,63500000.0
2006-06-19 14:26:00,213.291,213.298,213.281,213.298,54599999.0
2006-06-19 14:27:00,213.289,213.308,213.289,213.308,53699999.0
2006-06-19 14:28:00,213.286,213.301,213.266,213.272,67000001.0
2006-06-19 14:29:00,213.259,213.312,213.259,213.289,53600000.0
2006-06-19 14:30:00,213.266,213.298,213.266,213.298,72700000.0
2006-06-19 14:31:00,213.273,213.273,213.262,213.262,11200000.0
2006-06-19 14:32:00,213.236,213.263,213.236,213.24,34300000.0
2006-06-19 14:33:00,213.255,213.257,213.233,213.233,62200001.0
2006-06-19 14:34:00,213.231,213.231,213.174,213.18,53299999.0
2006-06-19 14:35:00,213.166,213.166,213.105,213.105,33900000.0
2006-06-19 14:36:00,213.131,213.149,213.119,213.136,33500000.0
2006-06-19 14:37:00,213.138,213.149,213.117,213.147,78500002.0
2006-06-19 14:38:00,213.163,213.197,213.163,213.181,29100000.0
2006-06-19 14:39:00,213.178,213.197,213.164,213.167,30600000.0
2006-06-19 14:40:00,213.163,213.167,213.149,213.167,14600000.0
2006-06-19 14:41:00,213.196,213.196,213.157,213.157,18000000.0
2006-06-19 14:42:00,213.158,213.18,213.138,213.138,26400000.0
2006-06-19 14:43:00,213.126,213.148,213.126,213.135,57000001.0
2006-06-19 14:44:00,213.152,213.152,213.114,213.114,36600000.0
2006-06-19 14:45:00,213.107,213.123,213.091,213.107,101300000.0
2006-06-19 14:46:00,213.111,213.122,213.111,213.122,45400000.0
2006-06-19 14:47:00,213.126,213.151,213.114,213.143,29900000.0
2006-06-19 14:48:00,213.128,213.132,213.115,213.123,37000000.0
2006-06-19 14:49:00,213.111,213.111,213.092,213.096,37300000.0
2006-06-19 14:50:00,213.085,213.087,213.061,213.077,54100000.0
2006-06-19 14:51:00,213.081,213.104,213.08,213.09,65200001.0
2006-06-19 14:52:00,213.087,213.087,213.06,213.07,48100001.0
2006-06-19 14:53:00,213.071,213.091,213.066,213.066,63400000.0
2006-06-19 14:54:00,213.048,213.117,213.043,213.113,53100000.0
2006-06-19 14:55:00,213.113,213.141,213.107,213.14,43200000.0
2006-06-19 14:56:00,213.145,213.148,213.124,213.125,68200000.0
2006-06-19 14:57:00,213.119,213.126,213.111,213.111,40000000.0
2006-06-19 14:58:00,213.116,213.13,213.098,213.098,73300000.0
2006-06-19 14:59:00,213.078,213.078,213.063,213.068,41400000.0
2006-06-19 15:00:00,213.076,213.076,213.012,213.023,25900000.0
2006-06-19 15:01:00,213.016,213.051,213.016,213.051,50300000.0
2006-06-19 15:02:00,213.052,213.069,213.025,213.062,28800000.0
2006-06-19 15:03:00,213.072,213.087,213.027,213.027,69900001.0
2006-06-19 15:04:00,213.021,213.029,213.016,213.029,39000000.0
2006-06-19 15:05:00,213.019,213.032,213.017,213.021,50200001.0
2006-06-19 15:06:00,213.024,213.048,213.013,213.035,39900000.0
2006-06-19 15:07:00,213.036,213.066,213.015,213.042,76699999.0
2006-06-19 15:08:00,213.036,213.046,213.015,213.015,28600000.0
2006-06-19 15:09:00,213.016,213.034,213.016,213.025,47499999.0
2006-06-19 15:10:00,213.027,213.034,213.005,213.016,33800000.0
2006-06-19 15:11:00,213.02,213.043,213.02,213.023,35600000.0
2006-06-19 15:12:00,213.005,213.037,213.005,213.037,38700000.0
2006-06-19 15:13:00,213.028,213.057,213.028,213.048,77000001.0
2006-06-19 15:14:00,213.038,213.038,213.0,213.013,31200000.0
2006-06-19 15:15:00,213.006,213.006,212.973,212.98,51700000.0
2006-06-19 15:16:00,212.982,213.019,212.977,213.013,68400001.0
2006-06-19 15:17:00,213.023,213.046,213.016,213.046,51600001.0
2006-06-19 15:18:00,213.053,213.065,213.027,213.034,41499999.0
2006-06-19 15:19:00,213.035,213.035,212.96,212.96,21600000.0
2006-06-19 15:20:00,212.945,212.967,212.941,212.951,69999999.0
2006-06-19 15:21:00,212.927,212.959,212.926,212.935,34600000.0
2006-06-19 15:22:00,212.923,212.956,212.923,212.943,26600000.0
2006-06-19 15:23:00,212.956,212.983,212.945,212.95,75600000.0
2006-06-19 15:24:00,212.958,212.966,212.932,212.932,78099999.0
2006-06-19 15:25:00,212.927,212.953,212.918,212.953,51599999.0
2006-06-19 15:26:00,212.964,212.974,212.927,212.927,90200002.0
2006-06-19 15:27:00,212.918,212.951,212.913,212.917,45800000.0
2006-06-19 15:28:00,212.919,212.935,212.905,212.935,48200000.0
2006-06-19 15:29:00,212.934,212.944,212.915,212.944,75100000.0
2006-06-19 15:30:00,212.943,212.953,212.924,212.924,78600000.0
2006-06-19 15:31:00,212.917,212.954,212.915,212.954,85000000.0
2006-06-19 15:32:00,212.965,212.976,212.954,212.954,79900000.0
2006-06-19 15:33:00,212.953,212.955,212.948,212.955,71500000.0
2006-06-19 15:34:00,212.923,212.963,212.909,212.926,35300000.0
2006-06-19 15:35:00,212.911,212.928,212.897,212.913,22900000.0
2006-06-19 15:36:00,212.911,212.911,212.881,212.903,24900000.0
2006-06-19 15:37:00,212.895,212.899,212.875,212.885,26600000.0
2006-06-19 15:38:00,212.89,212.89,212.836,212.847,45699999.0
2006-06-19 15:39:00,212.84,212.869,212.84,212.862,30800000.0
2006-06-19 15:40:00,212.872,212.886,212.86,212.865,69000001.0
2006-06-19 15:41:00,212.891,212.915,212.877,212.915,56700001.0
2006-06-19 15:42:00,212.915,212.924,212.897,212.898,26900000.0
2006-06-19 15:43:00,212.91,212.944,212.901,212.927,82700000.0
2006-06-19 15:44:00,212.925,212.95,212.916,212.95,24500000.0
2006-06-19 15:45:00,212.96,212.98,212.922,212.922,36400000.0
2006-06-19 15:46:00,212.927,212.927,212.883,212.902,34900000.0
2006-06-19 15:47:00,212.893,212.906,212.884,212.894,41000000.0
2006-06-19 15:48:00,212.9,212.9,212.884,212.884,25500000.0
2006-06-19 15:49:00,212.869,212.895,212.857,212.895,54100000.0
2006-06-19 15:50:00,212.904,212.904,212.896,212.904,20700000.0
2006-06-19 15:51:00,212.905,212.918,212.899,212.915,61900000.0
2006-06-19 15:52:00,212.911,212.935,212.904,212.929,31200000.0
2006-06-19 15:53:00,212.948,212.965,212.93,212.96,71200001.0
2006-06-19 15:54:00,212.969,212.995,212.955,212.982,42000000.0
2006-06-19 15:55:00,212.975,212.981,212.965,212.973,33800000.0
2006-06-19 15:56:00,212.985,212.985,212.962,212.969,35300000.0
2006-06-19 15:57:00,212.964,212.979,212.952,212.952,26700000.0
2006-06-19 15:58:00,212.948,212.955,212.942,212.942,31500000.0
2006-06-19 15:59:00,212.943,212.961,212.941,212.961,22800000.0
2006-06-19 16:00:00,212.952,212.991,212.934,212.943,32300000.0
2006-06-19 16:01:00,212.935,212.943,212.905,212.922,51400001.0
2006-06-19 16:02:00,212.911,212.918,212.902,212.902,20700000.0
2006-06-19 16:03:00,212.88,212.89,212.847,212.847,54200000.0
2006-06-19 16:04:00,212.846,212.876,212.846,212.863,46000000.0
2006-06-19 16:05:00,212.845,212.852,212.831,212.835,36900000.0
2006-06-19 16:06:00,212.824,212.841,212.814,212.823,31300000.0
2006-06-19 16:07:00,212.804,212.804,212.743,212.748,87600003.0
2006-06-19 16:08:00,212.756,212.791,212.756,212.784,44100001.0
2006-06-19 16:09:00,212.771,212.782,212.664,212.664,54800000.0
2006-06-19 16:10:00,212.645,212.671,212.642,212.668,81400000.0
2006-06-19 16:11:00,212.649,212.686,212.649,212.682,35900000.0
2006-06-19 16:12:00,212.697,212.71,212.693,212.7,44900001.0
2006-06-19 16:13:00,212.696,212.697,212.668,212.697,46800000.0
2006-06-19 16:14:00,212.697,212.711,212.685,212.685,17200000.0
2006-06-19 16:15:00,212.701,212.723,212.697,212.723,42000000.0
2006-06-19 16:16:00,212.716,212.726,212.695,212.695,13500000.0
2006-06-19 16:17:00,212.685,212.713,212.685,212.71,44700001.0
2006-06-19 16:18:00,212.704,212.716,212.684,212.684,59900001.0
2006-06-19 16:19:00,212.691,212.697,212.645,212.645,94599998.0
2006-06-19 16:20:00,212.63,212.63,212.582,212.582,25400000.0
2006-06-19 16:21:00,212.582,212.607,212.574,212.594,37100000.0
2006-06-19 16:22:00,212.599,212.599,212.523,212.531,68800000.0
2006-06-19 16:23:00,212.525,212.552,212.522,212.54,89299998.0
2006-06-19 16:24:00,212.54,212.544,212.52,212.53,47399999.0
2006-06-19 16:25:00,212.525,212.543,212.514,212.543,34100000.0
2006-06-19 16:26:00,212.529,212.551,212.525,212.551,53600001.0
2006-06-19 16:27:00,212.547,212.553,212.53,212.54,32600000.0
2006-06-19 16:28:00,212.555,212.555,212.519,212.525,60600000.0
2006-06-19 16:29:00,212.514,212.542,212.514,212.541,65400000.0
2006-06-19 16:30:00,212.519,212.542,212.504,212.525,49300000.0
2006-06-19 16:31:00,212.51,212.538,212.499,212.538,52200000.0
2006-06-19 16:32:00,212.535,212.548,212.503,212.503,74100001.0
2006-06-19 16:33:00,212.5,212.506,212.384,212.39,70500001.0
2006-06-19 16:34:00,212.379,212.415,212.372,212.415,36000000.0
2006-06-19 16:35:00,212.401,212.435,212.401,212.415,46500000.0
2006-06-19 16:36:00,212.427,212.44,212.39,212.391,30300000.0
2006-06-19 16:37:00,212.404,212.413,212.348,212.358,69300000.0
2006-06-19 16:38:00,212.37,212.392,212.362,212.362,41200000.0
2006-06-19 16:39:00,212.357,212.378,212.352,212.37,45300000.0
2006-06-19 16:40:00,212.363,212.406,212.363,212.395,62299999.0
2006-06-19 16:41:00,212.403,212.403,212.352,212.357,53200000.0
2006-06-19 16:42:00,212.377,212.397,212.376,212.376,48099999.0
2006-06-19 16:43:00,212.353,212.353,212.317,212.317,25000000.0
2006-06-19 16:44:00,212.314,212.335,212.307,212.322,28300000.0
2006-06-19 16:45:00,212.297,212.314,212.297,212.307,56199999.0
2006-06-19 16:46:00,212.297,212.312,212.275,212.275,36600000.0
2006-06-19 16:47:00,212.277,212.295,212.269,212.28,39700000.0
2006-06-19 16:48:00,212.283,212.317,212.283,212.301,59399999.0
2006-06-19 16:49:00,212.304,212.314,212.291,212.303,30700000.0
2006-06-19 16:50:00,212.28,212.284,212.25,212.28,28300000.0
2006-06-19 16:51:00,212.286,212.301,212.273,212.295,70400000.0
2006-06-19 16:52:00,212.296,212.296,212.264,212.275,55800000.0
2006-06-19 16:53:00,212.269,212.288,212.268,212.278,56900001.0
2006-06-19 16:54:00,212.281,212.332,212.281,212.311,75600000.0
2006-06-19 16:55:00,212.299,212.338,212.299,212.31,47700000.0
2006-06-19 16:56:00,212.302,212.307,212.287,212.29,74100000.0
2006-06-19 16:57:00,212.288,212.328,212.277,212.304,39400000.0
2006-06-19 16:58:00,212.309,212.311,212.277,212.277,58800001.0
2006-06-19 16:59:00,212.233,212.252,212.172,212.172,111600001.0
2006-06-19 17:00:00,212.147,212.201,212.147,212.201,34200000.0
2006-06-19 17:01:00,212.213,212.235,212.161,212.161,47300000.0
2006-06-19 17:02:00,212.164,212.197,212.164,212.18,44800000.0
2006-06-19 17:03:00,212.179,212.188,212.151,212.188,69200000.0
2006-06-19 17:04:00,212.198,212.198,212.13,212.13,69800001.0
2006-06-19 17:05:00,212.127,212.134,211.984,212.0,39000000.0
2006-06-19 17:06:00,212.024,212.024,211.976,212.008,53799998.0
2006-06-19 17:07:00,212.019,212.044,212.019,212.036,33200000.0
2006-06-19 17:08:00,212.014,212.025,211.992,211.992,56899999.0
2006-06-19 17:09:00,211.994,212.024,211.981,212.014,48800000.0
2006-06-19 17:10:00,212.018,212.034,212.003,212.021,58300000.0
2006-06-19 17:11:00,212.022,212.022,212.004,212.018,30100000.0
2006-06-19 17:12:00,212.018,212.058,212.018,212.026,55699999.0
2006-06-19 17:13:00,212.022,212.025,211.988,212.016,50900001.0
2006-06-19 17:14:00,212.021,212.031,212.001,212.004,87000000.0
2006-06-19 17:15:00,212.014,212.039,212.003,212.039,60999999.0
2006-06-19 17:16:00,212.047,212.055,212.037,212.039,37100001.0
2006-06-19 17:17:00,212.034,212.057,212.023,212.023,37900000.0
2006-06-19 17:18:00,212.021,212.045,212.018,212.042,38500000.0
2006-06-19 17:19:00,212.066,212.066,212.039,212.039,44000000.0
2006-06-19 17:20:00,212.036,212.072,212.036,212.052,60400000.0
2006-06-19 17:21:00,212.074,212.101,212.074,212.101,31200000.0
2006-06-19 17:22:00,212.098,212.133,212.098,212.1,25500000.0
2006-06-19 17:23:00,212.079,212.104,212.052,212.062,46400000.0
2006-06-19 17:24:00,212.058,212.094,212.053,212.094,45199999.0
2006-06-19 17:25:00,212.083,212.088,212.065,212.079,44700000.0
2006-06-19 17:26:00,212.09,212.094,212.077,212.082,46200000.0
2006-06-19 17:27:00,212.065,212.07,212.039,212.07,34400000.0
2006-06-19 17:28:00,212.066,212.066,212.016,212.02,53800000.0
2006-06-19 17:29:00,212.032,212.054,212.024,212.049,45300000.0
2006-06-19 17:30:00,212.038,212.052,212.025,212.045,40600000.0
2006-06-19 17:31:00,212.015,212.05,212.011,212.05,58300000.0
2006-06-19 17:32:00,212.047,212.072,212.047,212.07,36500000.0
2006-06-19 17:33:00,212.059,212.07,212.041,212.049,39700000.0
2006-06-19 17:34:00,212.064,212.099,212.064,212.099,74900001.0
2006-06-19 17:35:00,212.093,212.105,212.072,212.075,21300000.0
2006-06-19 17:36:00,212.069,212.069,212.043,212.069,32000000.0
2006-06-19 17:37:00,212.065,212.078,212.018,212.024,21500000.0
2006-06-19 17:38:00,212.007,212.013,211.993,212.013,59500000.0
2006-06-19 17:39:00,212.005,212.063,212.002,212.063,36200000.0
2006-06-19 17:40:00,212.047,212.047,212.017,212.017,24300000.0
2006-06-19 17:41:00,212.039,212.044,212.022,212.022,38999999.0
2006-06-19 17:42:00,212.005,212.013,211.992,212.013,45700000.0
2006-06-19 17:43:00,212.014,212.034,211.993,212.033,38600000.0
2006-06-19 17:44:00,212.04,212.085,212.029,212.081,27500000.0
2006-06-19 17:45:00,212.094,212.114,212.093,212.101,62700001.0
2006-06-19 17:46:00,212.088,212.088,212.036,212.036,67100000.0
2006-06-19 17:47:00,212.051,212.064,212.038,212.062,43300000.0
2006-06-19 17:48:00,212.067,212.087,212.064,212.07,47400001.0
2006-06-19 17:49:00,212.084,212.084,212.055,212.055,34600000.0
2006-06-19 17:50:00,212.064,212.072,212.056,212.06,51500000.0
2006-06-19 17:51:00,212.08,212.115,212.077,212.093,31000000.0
2006-06-19 17:52:00,212.112,212.112,212.038,212.041,37100000.0
2006-06-19 17:53:00,212.042,212.043,212.006,212.015,83700000.0
2006-06-19 17:54:00,212.002,212.02,211.999,212.009,52300000.0
2006-06-19 17:55:00,212.013,212.041,212.013,212.041,35399999.0
2006-06-19 17:56:00,212.041,212.041,211.956,211.975,86099999.0
2006-06-19 17:57:00,211.984,212.025,211.984,211.997,24800000.0
2006-06-19 17:58:00,211.999,212.009,211.983,211.989,64699999.0
2006-06-19 17:59:00,211.997,212.049,211.997,212.014,54200000.0
2006-06-19 18:00:00,212.035,212.035,211.892,211.892,39500000.0
2006-06-19 18:01:00,211.93,211.98,211.93,211.957,476300002.0
2006-06-19 18:02:00,211.947,211.958,211.916,211.93,786100000.0
2006-06-19 18:03:00,211.942,211.96,211.911,211.94,633800001.0
2006-06-19 18:04:00,211.953,211.966,211.915,211.93,501199998.0
2006-06-19 18:05:00,211.947,211.974,211.92,211.957,749599999.0
2006-06-19 18:06:00,211.945,211.983,211.945,211.957,649199997.0
2006-06-19 18:07:00,211.951,211.989,211.945,211.978,791300001.0
2006-06-19 18:08:00,211.985,212.019,211.969,212.019,685200001.0
2006-06-19 18:09:00,212.008,212.021,211.947,211.966,484500000.0
2006-06-19 18:10:00,211.965,211.995,211.95,211.985,494600000.0
2006-06-19 18:11:00,211.977,211.982,211.951,211.962,397900001.0
2006-06-19 18:12:00,211.957,211.987,211.949,211.985,327799997.0
2006-06-19 18:13:00,211.988,212.016,211.965,211.965,450799999.0
2006-06-19 18:14:00,211.981,212.025,211.97,212.0,632700000.0
2006-06-19 18:15:00,212.002,212.041,211.974,212.039,677999999.0
2006-06-19 18:16:00,212.049,212.054,212.023,212.028,687300004.0
2006-06-19 18:17:00,212.036,212.081,212.035,212.048,199199999.0
2006-06-19 18:18:00,212.055,212.091,212.055,212.079,400399999.0
2006-06-19 18:19:00,212.095,212.139,212.093,212.139,554399999.0
2006-06-19 18:20:00,212.141,212.146,212.11,212.11,570400001.0
2006-06-19 18:21:00,212.107,212.124,212.093,212.093,558000002.0
2006-06-19 18:22:00,212.088,212.107,212.073,212.092,505399999.0
2006-06-19 18:23:00,212.088,212.104,212.072,212.086,776599998.0
2006-06-19 18:24:00,212.082,212.121,212.078,212.086,562000001.0
2006-06-19 18:25:00,212.092,212.109,212.072,212.087,511200001.0
2006-06-19 18:26:00,212.085,212.094,212.065,212.076,360900002.0
2006-06-19 18:27:00,212.087,212.128,212.087,212.125,462000001.0
2006-06-19 18:28:00,212.13,212.135,212.104,212.106,456500001.0
2006-06-19 18:29:00,212.111,212.128,212.102,212.119,496400001.0
2006-06-19 18:30:00,212.123,212.134,212.109,212.119,337500000.0
2006-06-19 18:31:00,212.132,212.153,212.123,212.128,337800000.0
2006-06-19 18:32:00,212.128,212.187,212.122,212.147,462199999.0
2006-06-19 18:33:00,212.133,212.133,212.053,212.065,433699999.0
2006-06-19 18:34:00,212.084,212.092,212.058,212.067,386099998.0
2006-06-19 18:35:00,212.061,212.109,212.052,212.066,429399999.0
2006-06-19 18:36:00,212.064,212.077,212.046,212.065,294499998.0
2006-06-19 18:37:00,212.071,212.071,212.054,212.054,119800000.0
2006-06-19 18:38:00,212.06,212.069,212.042,212.069,206500001.0
2006-06-19 18:39:00,212.088,212.117,212.088,212.117,128600000.0
2006-06-19 18:40:00,212.108,212.126,212.098,212.126,261000000.0
2006-06-19 18:41:00,212.115,212.115,212.066,212.066,298400000.0
2006-06-19 18:42:00,212.06,212.065,212.039,212.05,232300002.0
2006-06-19 18:43:00,212.057,212.094,212.055,212.055,131299999.0
2006-06-19 18:44:00,212.044,212.055,212.005,212.026,346599999.0
2006-06-19 18:45:00,212.03,212.059,212.03,212.054,232800000.0
2006-06-19 18:46:00,212.053,212.058,212.042,212.042,204200002.0
2006-06-19 18:47:00,212.026,212.028,212.009,212.012,82400000.0
2006-06-19 18:48:00,212.032,212.06,212.03,212.056,177600001.0
2006-06-19 18:49:00,212.052,212.052,212.016,212.03,204999998.0
2006-06-19 18:50:00,212.031,212.031,212.001,212.023,240499997.0
2006-06-19 18:51:00,212.015,212.03,212.0,212.01,202100000.0
2006-06-19 18:52:00,212.032,212.048,212.002,212.014,243499999.0
2006-06-19 18:53:00,212.01,212.011,211.992,211.997,198900000.0
2006-06-19 18:54:00,212.008,212.011,211.977,211.977,246499999.0
2006-06-19 18:55:00,211.987,212.011,211.982,211.99,239100001.0
2006-06-19 18:56:00,212.002,212.006,211.998,211.998,41500000.0
2006-06-19 18:57:00,211.979,211.979,211.951,211.953,193299998.0
2006-06-19 18:58:00,211.946,211.959,211.932,211.938,325100000.0
2006-06-19 18:59:00,211.922,211.938,211.909,211.938,286299999.0
2006-06-19 19:00:00,211.931,211.963,211.907,211.963,57700000.0
2006-06-19 19:01:00,211.968,211.982,211.929,211.98,91299998.0
2006-06-19 19:02:00,211.986,211.99,211.908,211.908,235600000.0
2006-06-19 19:03:00,211.9,211.933,211.9,211.924,306999998.0
2006-06-19 19:04:00,211.923,212.012,211.923,211.996,204400001.0
2006-06-19 19:05:00,212.008,212.012,211.99,211.995,209400001.0
2006-06-19 19:06:00,211.99,212.005,211.977,211.985,391000002.0
2006-06-19 19:07:00,211.989,212.004,211.98,211.988,273499999.0
2006-06-19 19:08:00,211.985,212.007,211.972,212.005,347599999.0
2006-06-19 19:09:00,212.009,212.025,211.981,212.025,256899998.0
2006-06-19 19:10:00,212.032,212.032,212.011,212.013,107300001.0
2006-06-19 19:11:00,212.018,212.018,212.005,212.005,39800000.0
2006-06-19 19:12:00,212.001,212.022,212.001,212.02,73200000.0
2006-06-19 19:13:00,212.011,212.013,211.983,211.996,228700002.0
2006-06-19 19:14:00,212.005,212.034,212.001,212.012,296999999.0
2006-06-19 19:15:00,212.018,212.036,212.018,212.023,303799999.0
2006-06-19 19:16:00,212.029,212.033,212.003,212.003,67100000.0
2006-06-19 19:17:00,212.023,212.029,212.017,212.025,133900000.0
2006-06-19 19:18:00,212.026,212.048,212.008,212.044,180099999.0
2006-06-19 19:19:00,212.045,212.045,212.002,212.003,178700000.0
2006-06-19 19:20:00,211.998,212.004,211.981,211.998,141800000.0
2006-06-19 19:21:00,211.994,211.994,211.973,211.973,126100000.0
2006-06-19 19:22:00,211.974,211.986,211.966,211.971,117300000.0
2006-06-19 19:23:00,211.979,212.01,211.976,211.996,411900002.0
2006-06-19 19:24:00,212.005,212.028,212.001,212.017,120800000.0
2006-06-19 19:25:00,212.022,212.022,212.006,212.015,189300001.0
2006-06-19 19:26:00,212.012,212.038,212.01,212.027,367600000.0
2006-06-19 19:27:00,212.012,212.028,212.0,212.001,354500000.0
2006-06-19 19:28:00,212.008,212.024,211.999,212.024,165900000.0
2006-06-19 19:29:00,212.021,212.021,212.003,212.021,36800000.0
2006-06-19 19:30:00,212.018,212.023,212.0,212.006,211599999.0
2006-06-19 19:31:00,212.005,212.024,212.005,212.019,132799999.0
2006-06-19 19:32:00,212.018,212.022,212.002,212.003,349400000.0
2006-06-19 19:33:00,212.016,212.034,212.008,212.008,214399998.0
2006-06-19 19:34:00,212.007,212.015,211.991,212.008,190900000.0
2006-06-19 19:35:00,212.003,212.029,212.002,212.008,248700001.0
2006-06-19 19:36:00,212.008,212.008,211.959,211.991,159700000.0
2006-06-19 19:37:00,211.994,212.001,211.99,211.998,105900001.0
2006-06-19 19:38:00,212.003,212.011,211.999,212.006,247300002.0
2006-06-19 19:39:00,212.008,212.043,212.008,212.025,271899998.0
2006-06-19 19:40:00,212.036,212.05,212.016,212.03,248100001.0
2006-06-19 19:41:00,212.032,212.032,212.01,212.01,332300000.0
2006-06-19 19:42:00,212.015,212.03,212.005,212.02,158200002.0
2006-06-19 19:43:00,212.027,212.033,212.024,212.029,49600000.0
2006-06-19 19:44:00,212.033,212.053,212.03,212.035,251700001.0
2006-06-19 19:45:00,212.039,212.049,212.033,212.037,98600000.0
2006-06-19 19:46:00,212.048,212.06,212.029,212.03,121200000.0
2006-06-19 19:47:00,212.023,212.031,212.005,212.031,77600000.0
2006-06-19 19:48:00,212.02,212.045,212.02,212.03,241400000.0
2006-06-19 19:49:00,212.027,212.051,212.022,212.028,175299999.0
2006-06-19 19:50:00,212.035,212.06,212.032,212.032,165999999.0
2006-06-19 19:51:00,212.025,212.035,212.02,212.02,155200000.0
2006-06-19 19:52:00,212.032,212.048,212.017,212.04,103700000.0
2006-06-19 19:53:00,212.045,212.052,212.031,212.032,184300001.0
2006-06-19 19:54:00,212.034,212.07,212.034,212.07,184600001.0
2006-06-19 19:55:00,212.063,212.063,212.045,212.045,76900000.0
2006-06-19 19:56:00,212.048,212.067,212.041,212.053,106700001.0
2006-06-19 19:57:00,212.048,212.104,212.046,212.09,199700001.0
2006-06-19 19:58:00,212.094,212.094,212.065,212.065,299699999.0
2006-06-19 19:59:00,212.076,212.099,212.076,212.092,243999998.0
2006-06-19 20:00:00,212.101,212.112,212.069,212.069,57100000.0
2006-06-19 20:01:00,212.065,212.103,212.065,212.095,120900002.0
2006-06-19 20:02:00,212.098,212.109,212.085,212.098,141700000.0
2006-06-19 20:03:00,212.099,212.156,212.099,212.156,80800000.0
2006-06-19 20:04:00,212.157,212.161,212.139,212.139,165800002.0
2006-06-19 20:05:00,212.134,212.155,212.126,212.143,162199999.0
2006-06-19 20:06:00,212.141,212.17,212.13,212.16,256800001.0
2006-06-19 20:07:00,212.185,212.197,212.173,212.175,165200000.0
2006-06-19 20:08:00,212.171,212.18,212.149,212.149,175600001.0
2006-06-19 20:09:00,212.157,212.175,212.148,212.158,127100000.0
2006-06-19 20:10:00,212.156,212.177,212.154,212.177,183199999.0
2006-06-19 20:11:00,212.177,212.177,212.138,212.158,264099999.0
2006-06-19 20:12:00,212.164,212.195,212.164,212.174,446700001.0
2006-06-19 20:13:00,212.185,212.195,212.175,212.185,161500000.0
2006-06-19 20:14:00,212.191,212.21,212.188,212.197,191100000.0
2006-06-19 20:15:00,212.205,212.218,212.187,212.188,302400001.0
2006-06-19 20:16:00,212.184,212.195,212.154,212.168,179300001.0
2006-06-19 20:17:00,212.17,212.198,212.162,212.198,56400001.0
2006-06-19 20:18:00,212.2,212.2,212.175,212.175,136400000.0
2006-06-19 20:19:00,212.192,212.197,212.17,212.17,186499999.0
2006-06-19 20:20:00,212.163,212.163,212.13,212.147,300500001.0
2006-06-19 20:21:00,212.148,212.166,212.141,212.147,142600000.0
2006-06-19 20:22:00,212.152,212.154,212.132,212.14,206299999.0
2006-06-19 20:23:00,212.14,212.165,212.14,212.151,157300001.0
2006-06-19 20:24:00,212.148,212.161,212.14,212.148,165400001.0
2006-06-19 20:25:00,212.15,212.172,212.15,212.166,308900001.0
2006-06-19 20:26:00,212.17,212.179,212.161,212.168,291500000.0
2006-06-19 20:27:00,212.161,212.174,212.15,212.168,138900000.0
2006-06-19 20:28:00,212.165,212.181,212.157,212.157,371499998.0
2006-06-19 20:29:00,212.17,212.185,212.165,212.165,488800000.0
2006-06-19 20:30:00,212.168,212.177,212.156,212.156,516900001.0
2006-06-19 20:31:00,212.166,212.191,212.161,212.163,433700000.0
2006-06-19 20:32:00,212.153,212.154,212.111,212.118,513700001.0
2006-06-19 20:33:00,212.102,212.105,212.078,212.088,185200000.0
2006-06-19 20:34:00,212.081,212.088,212.048,212.082,125199998.0
2006-06-19 20:35:00,212.082,212.101,212.082,212.101,125399999.0
2006-06-19 20:36:00,212.114,212.138,212.114,212.126,130000001.0
2006-06-19 20:37:00,212.12,212.126,212.12,212.123,90300000.0
2006-06-19 20:38:00,212.103,212.108,212.081,212.081,243700000.0
2006-06-19 20:39:00,212.081,212.092,212.07,212.07,160500000.0
2006-06-19 20:40:00,212.078,212.088,212.067,212.08,374300001.0
2006-06-19 20:41:00,212.091,212.108,212.089,212.101,225700000.0
2006-06-19 20:42:00,212.094,212.113,212.064,212.085,229100000.0
2006-06-19 20:43:00,212.084,212.092,212.072,212.072,288100000.0
2006-06-19 20:44:00,212.076,212.116,212.069,212.097,367400000.0
2006-06-19 20:45:00,212.11,212.118,212.095,212.115,205400001.0
2006-06-19 20:46:00,212.122,212.15,212.122,212.129,235199999.0
2006-06-19 20:47:00,212.131,212.156,212.131,212.146,194399999.0
2006-06-19 20:48:00,212.147,212.154,212.137,212.138,228999999.0
2006-06-19 20:49:00,212.166,212.191,212.166,212.191,103700000.0
2006-06-19 20:50:00,212.191,212.213,212.184,212.184,390999999.0
2006-06-19 20:51:00,212.178,212.215,212.178,212.199,174800000.0
2006-06-19 20:52:00,212.213,212.257,212.213,212.248,82600000.0
2006-06-19 20:53:00,212.252,212.281,212.252,212.275,312100001.0
2006-06-19 20:54:00,212.285,212.299,212.277,212.291,179000001.0
2006-06-19 20:55:00,212.279,212.284,212.244,212.257,270399999.0
2006-06-19 20:56:00,212.256,212.273,212.246,212.257,242699998.0
2006-06-19 20:57:00,212.267,212.3,212.267,212.281,435099997.0
2006-06-19 20:58:00,212.278,212.312,212.273,212.308,398099998.0
2006-06-19 20:59:00,212.31,212.31,212.269,212.287,566200001.0
2006-06-19 21:00:00,212.284,212.309,212.27,212.271,414899998.0
2006-06-19 21:01:00,212.264,212.273,212.242,212.242,481099996.0
2006-06-19 21:02:00,212.242,212.275,212.242,212.265,210600000.0
2006-06-19 21:03:00,212.264,212.281,212.262,212.273,254600000.0
2006-06-19 21:04:00,212.289,212.289,212.27,212.288,90700000.0
2006-06-19 21:05:00,212.293,212.354,212.288,212.337,120100000.0
2006-06-19 21:06:00,212.347,212.375,212.347,212.366,188500001.0
2006-06-19 21:07:00,212.387,212.392,212.363,212.37,205499999.0
2006-06-19 21:08:00,212.367,212.378,212.362,212.365,208400000.0
2006-06-19 21:09:00,212.366,212.373,212.343,212.363,60500000.0
2006-06-19 21:10:00,212.355,212.355,212.323,212.325,67500000.0
2006-06-19 21:11:00,212.318,212.322,212.307,212.308,95199999.0
2006-06-19 21:12:00,212.301,212.318,212.288,212.294,144100001.0
2006-06-19 21:13:00,212.295,212.295,212.272,212.272,166000000.0
2006-06-19 21:14:00,212.276,212.292,212.267,212.272,356399998.0
2006-06-19 21:15:00,212.272,212.292,212.264,212.279,282400001.0
2006-06-19 21:16:00,212.285,212.312,212.285,212.293,83100000.0
2006-06-19 21:17:00,212.292,212.296,212.277,212.281,222200000.0
2006-06-19 21:18:00,212.272,212.278,212.247,212.252,173899998.0
2006-06-19 21:19:00,212.253,212.272,212.249,212.272,288500001.0
2006-06-19 21:20:00,212.272,212.272,212.233,212.248,349100001.0
2006-06-19 21:21:00,212.244,212.253,212.235,212.24,238500000.0
2006-06-19 21:22:00,212.235,212.275,212.235,212.261,206000000.0
2006-06-19 21:23:00,212.268,212.295,212.268,212.292,123100000.0
2006-06-19 21:24:00,212.307,212.328,212.298,212.328,186999999.0
2006-06-19 21:25:00,212.334,212.347,212.312,212.335,259300000.0
2006-06-19 21:26:00,212.347,212.388,212.347,212.383,110700000.0
2006-06-19 21:27:00,212.38,212.392,212.358,212.367,178999999.0
2006-06-19 21:28:00,212.367,212.367,212.337,212.34,91900000.0
2006-06-19 21:29:00,212.344,212.363,212.344,212.355,65500000.0
2006-06-19 21:30:00,212.358,212.369,212.338,212.369,91400000.0
2006-06-19 21:31:00,212.348,212.383,212.348,212.362,52500000.0
2006-06-19 21:32:00,212.36,212.377,212.354,212.377,98400000.0
2006-06-19 21:33:00,212.382,212.416,212.382,212.385,117300000.0
2006-06-19 21:34:00,212.383,212.393,212.371,212.387,111200000.0
2006-06-19 21:35:00,212.392,212.408,212.392,212.404,66899998.0
2006-06-19 21:36:00,212.42,212.435,212.419,212.435,80400000.0
2006-06-19 21:37:00,212.435,212.439,212.415,212.423,96200000.0
2006-06-19 21:38:00,212.421,212.446,212.421,212.434,43600000.0
2006-06-19 21:39:00,212.442,212.447,212.442,212.442,22800000.0
2006-06-19 21:40:00,212.437,212.443,212.425,212.443,64100001.0
2006-06-19 21:41:00,212.455,212.476,212.448,212.451,20000000.0
2006-06-19 21:42:00,212.452,212.464,212.441,212.446,133599999.0
2006-06-19 21:43:00,212.457,212.483,212.457,212.477,72300000.0
2006-06-19 21:44:00,212.471,212.477,212.446,212.453,288800000.0
2006-06-19 21:45:00,212.458,212.465,212.458,212.46,73800000.0
2006-06-19 21:46:00,212.46,212.467,212.45,212.458,78800000.0
2006-06-19 21:47:00,212.458,212.458,212.424,212.441,69200000.0
2006-06-19 21:48:00,212.448,212.448,212.421,212.445,157400000.0
2006-06-19 21:49:00,212.436,212.447,212.435,212.447,67899999.0
2006-06-19 21:50:00,212.461,212.465,212.442,212.465,28700000.0
2006-06-19 21:51:00,212.473,212.49,212.473,212.48,102400001.0
2006-06-19 21:52:00,212.473,212.496,212.46,212.46,42200000.0
2006-06-19 21:53:00,212.47,212.472,212.431,212.431,27700000.0
2006-06-19 21:54:00,212.421,212.439,212.42,212.432,80300000.0
2006-06-19 21:55:00,212.433,212.453,212.432,212.439,61000001.0
2006-06-19 21:56:00,212.438,212.441,212.423,212.423,18700000.0
2006-06-19 21:57:00,212.422,212.439,212.422,212.427,53300000.0
2006-06-19 21:58:00,212.432,212.452,212.429,212.435,64900000.0
2006-06-19 21:59:00,212.445,212.445,212.428,212.433,196700002.0
2006-06-19 22:00:00,212.426,212.462,212.426,212.446,167900000.0
2006-06-19 22:01:00,212.458,212.485,212.449,212.485,187900000.0
2006-06-19 22:02:00,212.474,212.474,212.445,212.445,246600002.0
2006-06-19 22:03:00,212.451,212.482,212.451,212.468,70300000.0
2006-06-19 22:04:00,212.466,212.499,212.458,212.496,171900002.0
2006-06-19 22:05:00,212.498,212.506,212.467,212.478,83500000.0
2006-06-19 22:06:00,212.469,212.476,212.455,212.473,41100000.0
2006-06-19 22:07:00,212.465,212.47,212.463,212.47,40100000.0
2006-06-19 22:08:00,212.465,212.467,212.442,212.467,82300000.0
2006-06-19 22:09:00,212.473,212.482,212.469,212.472,37600000.0
2006-06-19 22:10:00,212.473,212.486,212.469,212.486,36399999.0
2006-06-19 22:11:00,212.486,212.509,212.486,212.489,71500001.0
2006-06-19 22:12:00,212.487,212.487,212.47,212.472,75400000.0
2006-06-19 22:13:00,212.473,212.488,212.461,212.488,42000000.0
2006-06-19 22:14:00,212.483,212.483,212.469,212.469,44300001.0
2006-06-19 22:15:00,212.476,212.505,212.473,212.473,189500000.0
2006-06-19 22:16:00,212.473,212.481,212.467,212.467,209600002.0
2006-06-19 22:17:00,212.467,212.477,212.465,212.473,81300000.0
2006-06-19 22:18:00,212.476,212.48,212.455,212.472,106100001.0
2006-06-19 22:19:00,212.47,212.476,212.44,212.443,52800000.0
2006-06-19 22:20:00,212.447,212.472,212.446,212.472,52800001.0
2006-06-19 22:21:00,212.478,212.478,212.453,212.453,60000000.0
2006-06-19 22:22:00,212.458,212.488,212.458,212.484,67300000.0
2006-06-19 22:23:00,212.486,212.486,212.452,212.452,137800000.0
2006-06-19 22:24:00,212.458,212.462,212.433,212.462,72000000.0
2006-06-19 22:25:00,212.45,212.454,212.441,212.441,73900000.0
2006-06-19 22:26:00,212.443,212.452,212.441,212.452,57500000.0
2006-06-19 22:27:00,212.453,212.468,212.441,212.441,188600002.0
2006-06-19 22:28:00,212.452,212.469,212.446,212.46,28300000.0
2006-06-19 22:29:00,212.466,212.468,212.452,212.454,130700000.0
2006-06-19 22:30:00,212.462,212.464,212.452,212.463,22400000.0
2006-06-19 22:31:00,212.465,212.47,212.454,212.47,76399999.0
2006-06-19 22:32:00,212.466,212.482,212.462,212.468,112199999.0
2006-06-19 22:33:00,212.479,212.494,212.465,212.485,213300000.0
2006-06-19 22:34:00,212.488,212.499,212.471,212.498,214199999.0
2006-06-19 22:35:00,212.509,212.509,212.496,212.496,66600000.0
2006-06-19 22:36:00,212.495,212.511,212.481,212.498,122300000.0
2006-06-19 22:37:00,212.5,212.503,212.492,212.502,109500000.0
2006-06-19 22:38:00,212.526,212.527,212.51,212.51,48200000.0
2006-06-19 22:39:00,212.505,212.515,212.505,212.505,34400000.0
2006-06-19 22:40:00,212.51,212.527,212.506,212.506,93500001.0
2006-06-19 22:41:00,212.513,212.513,212.5,212.507,81299997.0
2006-06-19 22:42:00,212.504,212.519,212.504,212.505,47800000.0
2006-06-19 22:43:00,212.505,212.505,212.489,212.49,60100001.0
2006-06-19 22:44:00,212.498,212.522,212.496,212.511,140300001.0
2006-06-19 22:45:00,212.518,212.518,212.492,212.505,112799999.0
2006-06-19 22:46:00,212.515,212.531,212.507,212.531,43800000.0
2006-06-19 22:47:00,212.532,212.543,212.532,212.538,78400000.0
2006-06-19 22:48:00,212.55,212.567,212.52,212.567,77200000.0
2006-06-19 22:49:00,212.57,212.58,212.549,212.549,48500000.0
2006-06-19 22:50:00,212.566,212.581,212.555,212.58,70800000.0
2006-06-19 22:51:00,212.586,212.6,212.585,212.598,106000000.0
2006-06-19 22:52:00,212.582,212.602,212.57,212.585,32600000.0
2006-06-19 22:53:00,212.574,212.581,212.554,212.581,100599999.0
2006-06-19 22:54:00,212.584,212.612,212.57,212.612,66700000.0
2006-06-19 22:55:00,212.615,212.638,212.608,212.638,64500000.0
2006-06-19 22:56:00,212.646,212.686,212.646,212.684,111299998.0
2006-06-19 22:57:00,212.691,212.691,212.668,212.668,79700000.0
2006-06-19 22:58:00,212.667,212.704,212.662,212.702,44500000.0
2006-06-19 22:59:00,212.695,212.712,212.693,212.698,58399999.0
2006-06-19 23:00:00,212.7,212.71,212.592,212.595,49700000.0
2006-06-19 23:01:00,212.65,212.655,212.518,212.543,37100000.0
2006-06-19 23:02:00,212.579,212.582,212.508,212.535,81100002.0
2006-06-19 23:03:00,212.518,212.577,212.505,212.521,50700000.0
2006-06-19 23:04:00,212.523,212.541,212.493,212.531,45500000.0
2006-06-19 23:05:00,212.511,212.581,212.507,212.569,36400000.0
2006-06-19 23:06:00,212.549,212.597,212.538,212.597,76400000.0
2006-06-19 23:07:00,212.569,212.569,212.53,212.53,10800000.0
2006-06-19 23:08:00,212.565,212.578,212.532,212.571,30700000.0
2006-06-19 23:09:00,212.581,212.581,212.514,212.542,28800000.0
2006-06-19 23:10:00,212.557,212.557,212.459,212.459,64200000.0
2006-06-19 23:11:00,212.549,212.57,212.524,212.543,121300000.0
2006-06-19 23:12:00,212.547,212.553,212.534,212.54,47600000.0
2006-06-19 23:13:00,212.575,212.606,212.541,212.568,51500000.0
2006-06-19 23:14:00,212.597,212.63,212.556,212.63,73500000.0
2006-06-19 23:15:00,212.643,212.683,212.605,212.651,58400001.0
2006-06-19 23:16:00,212.628,212.675,212.615,212.67,58200000.0
2006-06-19 23:17:00,212.656,212.681,212.607,212.611,20800000.0
2006-06-19 23:18:00,212.68,212.686,212.669,212.683,77599999.0
2006-06-19 23:19:00,212.661,212.692,212.652,212.676,51100000.0
2006-06-19 23:20:00,212.686,212.703,212.652,212.652,48700000.0
2006-06-19 23:21:00,212.719,212.719,212.623,212.628,91900000.0
2006-06-19 23:22:00,212.62,212.671,212.592,212.592,69699999.0
2006-06-19 23:23:00,212.624,212.631,212.542,212.56,33000000.0
2006-06-19 23:24:00,212.585,212.602,212.564,212.566,54900000.0
2006-06-19 23:25:00,212.615,212.629,212.553,212.559,68600000.0
2006-06-19 23:26:00,212.56,212.615,212.55,212.55,80299999.0
2006-06-19 23:27:00,212.549,212.603,212.548,212.566,63200000.0
2006-06-19 23:28:00,212.551,212.59,212.522,212.59,57300000.0
2006-06-19 23:29:00,212.587,212.587,212.545,212.552,37400001.0
2006-06-19 23:30:00,212.566,212.588,212.544,212.564,66200001.0
2006-06-19 23:31:00,212.589,212.678,212.589,212.678,57700000.0
2006-06-19 23:32:00,212.691,212.691,212.543,212.543,54800000.0
2006-06-19 23:33:00,212.545,212.554,212.543,212.543,47300000.0
2006-06-19 23:34:00,212.545,212.554,212.537,212.541,60700000.0
2006-06-19 23:35:00,212.539,212.543,212.528,212.532,35400000.0
2006-06-19 23:36:00,212.532,212.534,212.519,212.53,51000000.0
2006-06-19 23:37:00,212.52,212.52,212.485,212.493,31200000.0
2006-06-19 23:38:00,212.505,212.505,212.49,212.502,33700001.0
2006-06-19 23:39:00,212.502,212.502,212.485,212.488,43700000.0
2006-06-19 23:40:00,212.475,212.48,212.471,212.478,113800000.0
2006-06-19 23:41:00,212.502,212.512,212.486,212.503,45500000.0
2006-06-19 23:42:00,212.496,212.517,212.496,212.499,68400002.0
2006-06-19 23:43:00,212.49,212.504,212.48,212.493,59700000.0
2006-06-19 23:44:00,212.48,212.495,212.476,212.48,48600000.0
2006-06-19 23:45:00,212.485,212.485,212.475,212.475,34600000.0
2006-06-19 23:46:00,212.477,212.48,212.475,212.48,34400000.0
2006-06-19 23:47:00,212.494,212.511,212.494,212.51,30500000.0
2006-06-19 23:48:00,212.514,212.514,212.492,212.51,31800000.0
2006-06-19 23:49:00,212.502,212.502,212.478,212.488,41900000.0
2006-06-19 23:50:00,212.485,212.494,212.479,212.486,24400000.0
2006-06-19 23:51:00,212.489,212.5,212.485,212.497,31800000.0
2006-06-19 23:52:00,212.496,212.506,212.49,212.49,32700000.0
2006-06-19 23:53:00,212.503,212.524,212.503,212.509,84200000.0
2006-06-19 23:54:00,212.519,212.532,212.507,212.507,38700000.0
2006-06-19 23:55:00,212.51,212.52,212.505,212.51,50100000.0
2006-06-19 23:56:00,212.522,212.522,212.502,212.515,53000000.0
2006-06-19 23:57:00,212.497,212.504,212.484,212.488,43000000.0
2006-06-19 23:58:00,212.49,212.5,212.484,212.49,66300000.0
2006-06-19 23:59:00,212.493,212.493,212.464,212.464,16300000.0
2006-06-20 00:00:00,212.477,212.484,212.462,212.467,30400000.0
2006-06-20 00:01:00,212.443,212.443,212.416,212.416,19500000.0
2006-06-20 00:02:00,212.399,212.413,212.38,212.411,40500000.0
2006-06-20 00:03:00,212.405,212.421,212.405,212.413,26900000.0
2006-06-20 00:04:00,212.404,212.419,212.404,212.416,37999999.0
2006-06-20 00:05:00,212.412,212.427,212.408,212.412,79299999.0
2006-06-20 00:06:00,212.427,212.427,212.404,212.418,17100000.0
2006-06-20 00:07:00,212.419,212.419,212.379,212.393,44200000.0
2006-06-20 00:08:00,212.392,212.404,212.381,212.401,62800001.0
2006-06-20 00:09:00,212.39,212.4,212.382,212.4,39900000.0
2006-06-20 00:10:00,212.39,212.398,212.38,212.387,18000000.0
2006-06-20 00:11:00,212.385,212.389,212.373,212.379,60500000.0
2006-06-20 00:12:00,212.38,212.396,212.375,212.392,78899999.0
2006-06-20 00:13:00,212.39,212.405,212.387,212.39,88900001.0
2006-06-20 00:14:00,212.395,212.395,212.374,212.374,77100000.0
2006-06-20 00:15:00,212.375,212.392,212.375,212.375,27500000.0
2006-06-20 00:16:00,212.379,212.397,212.379,212.392,26000000.0
2006-06-20 00:17:00,212.4,212.4,212.4,212.4,24400000.0
2006-06-20 00:18:00,212.393,212.393,212.352,212.363,70300000.0
2006-06-20 00:19:00,212.368,212.369,212.358,212.361,39300000.0
2006-06-20 00:20:00,212.35,212.36,212.345,212.345,49000000.0
2006-06-20 00:21:00,212.355,212.355,212.335,212.35,63700001.0
2006-06-20 00:22:00,212.345,212.358,212.327,212.327,40100000.0
2006-06-20 00:23:00,212.347,212.347,212.336,212.341,41400000.0
2006-06-20 00:24:00,212.33,212.335,212.325,212.325,60999999.0
2006-06-20 00:25:00,212.339,212.346,212.329,212.334,80300001.0
2006-06-20 00:26:00,212.329,212.33,212.317,212.318,27500000.0
2006-06-20 00:27:00,212.325,212.34,212.325,212.33,65800000.0
2006-06-20 00:28:00,212.326,212.353,212.314,212.353,58000000.0
2006-06-20 00:29:00,212.351,212.353,212.34,212.35,70200000.0
2006-06-20 00:30:00,212.34,212.342,212.332,212.342,30200000.0
2006-06-20 00:31:00,212.351,212.362,212.344,212.344,13800000.0
2006-06-20 00:32:00,212.34,212.34,212.333,212.34,23000000.0
2006-06-20 00:33:00,212.34,212.345,212.333,212.34,64500001.0
2006-06-20 00:34:00,212.351,212.351,212.332,212.347,14400000.0
2006-06-20 00:35:00,212.335,212.355,212.328,212.355,72700000.0
2006-06-20 00:36:00,212.355,212.367,212.351,212.355,59300000.0
2006-06-20 00:37:00,212.355,212.355,212.344,212.35,34000000.0
2006-06-20 00:38:00,212.358,212.373,212.356,212.36,56900000.0
2006-06-20 00:39:00,212.362,212.371,212.358,212.362,49200000.0
2006-06-20 00:40:00,212.371,212.371,212.352,212.355,39800000.0
2006-06-20 00:41:00,212.361,212.361,212.322,212.322,31100000.0
2006-06-20 00:42:00,212.317,212.338,212.3,212.3,48700000.0
2006-06-20 00:43:00,212.317,212.317,212.305,212.308,43800000.0
2006-06-20 00:44:00,212.318,212.332,212.307,212.332,37100000.0
2006-06-20 00:45:00,212.326,212.337,212.314,212.337,29700000.0
2006-06-20 00:46:00,212.324,212.386,212.324,212.386,39900000.0
2006-06-20 00:47:00,212.401,212.401,212.359,212.388,40799999.0
2006-06-20 00:48:00,212.402,212.442,212.399,212.442,31400000.0
2006-06-20 00:49:00,212.436,212.449,212.427,212.427,54800000.0
2006-06-20 00:50:00,212.443,212.445,212.419,212.445,68600000.0
2006-06-20 00:51:00,212.449,212.466,212.432,212.432,72000000.0
2006-06-20 00:52:00,212.432,212.449,212.423,212.423,19100000.0
2006-06-20 00:53:00,212.444,212.468,212.444,212.468,51100000.0
2006-06-20 00:54:00,212.461,212.479,212.422,212.435,38099999.0
2006-06-20 00:55:00,212.456,212.493,212.452,212.478,27300000.0
2006-06-20 00:56:00,212.475,212.481,212.452,212.452,23400000.0
2006-06-20 00:57:00,212.466,212.467,212.448,212.467,61299999.0
2006-06-20 00:58:00,212.438,212.442,212.422,212.429,48200000.0
2006-06-20 00:59:00,212.426,212.434,212.382,212.382,38800000.0
2006-06-20 01:00:00,212.377,212.394,212.373,212.38,45500000.0
2006-06-20 01:01:00,212.374,212.383,212.352,212.352,57500000.0
2006-06-20 01:02:00,212.362,212.403,212.362,212.397,40799999.0
2006-06-20 01:03:00,212.382,212.4,212.382,212.398,20600000.0
2006-06-20 01:04:00,212.395,212.4,212.382,212.385,63800000.0
2006-06-20 01:05:00,212.395,212.406,212.381,212.386,46900000.0
2006-06-20 01:06:00,212.382,212.395,212.382,212.384,27100000.0
2006-06-20 01:07:00,212.393,212.396,212.387,212.388,66399999.0
2006-06-20 01:08:00,212.399,212.408,212.396,212.396,13800000.0
2006-06-20 01:09:00,212.39,212.39,212.335,212.335,45100000.0
2006-06-20 01:10:00,212.358,212.417,212.358,212.415,29200000.0
2006-06-20 01:11:00,212.423,212.423,212.404,212.41,59300000.0
2006-06-20 01:12:00,212.405,212.405,212.378,212.392,82099999.0
2006-06-20 01:13:00,212.404,212.412,212.37,212.37,60300000.0
2006-06-20 01:14:00,212.375,212.404,212.358,212.358,87900002.0
2006-06-20 01:15:00,212.392,212.402,212.37,212.391,59600000.0
2006-06-20 01:16:00,212.378,212.399,212.372,212.394,40600000.0
2006-06-20 01:17:00,212.392,212.392,212.371,212.38,52799999.0
2006-06-20 01:18:00,212.385,212.385,212.375,212.38,72599999.0
2006-06-20 01:19:00,212.38,212.395,212.372,212.385,58600001.0
2006-06-20 01:20:00,212.388,212.388,212.373,212.378,60200000.0
2006-06-20 01:21:00,212.39,212.407,212.389,212.392,31200000.0
2006-06-20 01:22:00,212.394,212.402,212.387,212.392,43900000.0
2006-06-20 01:23:00,212.389,212.394,212.384,212.393,31300000.0
2006-06-20 01:24:00,212.408,212.424,212.403,212.424,46200000.0
2006-06-20 01:25:00,212.42,212.435,212.418,212.422,33200000.0
2006-06-20 01:26:00,212.41,212.421,212.409,212.41,39500000.0
2006-06-20 01:27:00,212.411,212.411,212.398,212.41,33300000.0
2006-06-20 01:28:00,212.41,212.424,212.404,212.424,24900000.0
2006-06-20 01:29:00,212.43,212.434,212.417,212.429,72000000.0
2006-06-20 01:30:00,212.425,212.425,212.404,212.415,42000000.0
2006-06-20 01:31:00,212.408,212.424,212.397,212.397,45100000.0
2006-06-20 01:32:00,212.406,212.417,212.4,212.41,26700000.0
2006-06-20 01:33:00,212.411,212.423,212.408,212.421,68300002.0
2006-06-20 01:34:00,212.436,212.439,212.407,212.412,40200000.0
2006-06-20 01:35:00,212.416,212.426,212.368,212.37,21800000.0
2006-06-20 01:36:00,212.383,212.392,212.357,212.374,47700000.0
2006-06-20 01:37:00,212.389,212.399,212.389,212.395,50600000.0
2006-06-20 01:38:00,212.386,212.405,212.386,212.405,62000000.0
2006-06-20 01:39:00,212.412,212.429,212.408,212.416,49700000.0
2006-06-20 01:40:00,212.417,212.445,212.415,212.425,47200000.0
2006-06-20 01:41:00,212.424,212.424,212.412,212.412,36400000.0
2006-06-20 01:42:00,212.427,212.433,212.418,212.433,23100000.0
2006-06-20 01:43:00,212.422,212.438,212.421,212.428,28000000.0
2006-06-20 01:44:00,212.422,212.431,212.407,212.418,21300000.0
2006-06-20 01:45:00,212.423,212.442,212.422,212.44,135199999.0
2006-06-20 01:46:00,212.44,212.445,212.405,212.413,79400000.0
2006-06-20 01:47:00,212.384,212.416,212.38,212.416,37400000.0
2006-06-20 01:48:00,212.412,212.44,212.412,212.43,73300000.0
2006-06-20 01:49:00,212.443,212.443,212.412,212.428,33400000.0
2006-06-20 01:50:00,212.442,212.442,212.414,212.432,68300001.0
2006-06-20 01:51:00,212.424,212.44,212.424,212.425,47000001.0
2006-06-20 01:52:00,212.398,212.426,212.398,212.426,27300000.0
2006-06-20 01:53:00,212.428,212.452,212.416,212.42,24000000.0
2006-06-20 01:54:00,212.423,212.447,212.411,212.425,54400000.0
2006-06-20 01:55:00,212.433,212.457,212.421,212.453,48700000.0
2006-06-20 01:56:00,212.454,212.465,212.448,212.448,27200000.0
2006-06-20 01:57:00,212.466,212.47,212.444,212.462,39500000.0
2006-06-20 01:58:00,212.478,212.513,212.466,212.493,46600000.0
2006-06-20 01:59:00,212.51,212.519,212.461,212.463,50700000.0
2006-06-20 02:00:00,212.463,212.482,212.429,212.464,105599998.0
2006-06-20 02:01:00,212.465,212.501,212.465,212.479,26600000.0
2006-06-20 02:02:00,212.475,212.478,212.436,212.446,58800000.0
2006-06-20 02:03:00,212.443,212.458,212.442,212.454,45100000.0
2006-06-20 02:04:00,212.457,212.457,212.435,212.442,57700000.0
2006-06-20 02:05:00,212.46,212.469,212.416,212.416,38900000.0
2006-06-20 02:06:00,212.405,212.42,212.399,212.42,31800000.0
2006-06-20 02:07:00,212.444,212.477,212.444,212.463,13400000.0
2006-06-20 02:08:00,212.48,212.504,212.473,212.486,90000001.0
2006-06-20 02:09:00,212.471,212.471,212.441,212.441,53400000.0
2006-06-20 02:10:00,212.434,212.448,212.43,212.442,91200001.0
2006-06-20 02:11:00,212.431,212.444,212.418,212.444,63600000.0
2006-06-20 02:12:00,212.435,212.438,212.424,212.427,84200000.0
2006-06-20 02:13:00,212.413,212.413,212.376,212.376,47099999.0
2006-06-20 02:14:00,212.366,212.389,212.365,212.387,54400001.0
2006-06-20 02:15:00,212.387,212.388,212.365,212.365,51500000.0
2006-06-20 02:16:00,212.365,212.391,212.362,212.385,64999999.0
2006-06-20 02:17:00,212.399,212.41,212.382,212.39,53900000.0
2006-06-20 02:18:00,212.378,212.392,212.378,212.391,99500001.0
2006-06-20 02:19:00,212.382,212.392,212.37,212.37,45700000.0
2006-06-20 02:20:00,212.378,212.391,212.373,212.38,45800000.0
2006-06-20 02:21:00,212.388,212.393,212.374,212.385,32600000.0
2006-06-20 02:22:00,212.382,212.409,212.382,212.392,45000000.0
2006-06-20 02:23:00,212.404,212.424,212.4,212.411,45100000.0
2006-06-20 02:24:00,212.415,212.423,212.402,212.402,31600000.0
2006-06-20 02:25:00,212.405,212.405,212.38,212.396,70199999.0
2006-06-20 02:26:00,212.411,212.413,212.39,212.399,58600000.0
2006-06-20 02:27:00,212.389,212.425,212.389,212.425,22600000.0
2006-06-20 02:28:00,212.442,212.442,212.413,212.413,46200000.0
2006-06-20 02:29:00,212.418,212.484,212.418,212.461,35400000.0
2006-06-20 02:30:00,212.455,212.483,212.451,212.483,72200000.0
2006-06-20 02:31:00,212.501,212.501,212.46,212.465,57700000.0
2006-06-20 02:32:00,212.466,212.475,212.459,212.459,35400000.0
2006-06-20 02:33:00,212.457,212.479,212.457,212.459,60399999.0
2006-06-20 02:34:00,212.472,212.499,212.472,212.499,61000000.0
2006-06-20 02:35:00,212.482,212.507,212.473,212.48,41700000.0
2006-06-20 02:36:00,212.472,212.498,212.456,212.498,21700000.0
2006-06-20 02:37:00,212.507,212.518,212.494,212.513,85499998.0
2006-06-20 02:38:00,212.499,212.521,212.499,212.501,56100000.0
2006-06-20 02:39:00,212.503,212.503,212.486,212.493,79400000.0
2006-06-20 02:40:00,212.49,212.495,212.485,212.485,45100000.0
2006-06-20 02:41:00,212.515,212.523,212.502,212.502,43700000.0
2006-06-20 02:42:00,212.5,212.518,212.5,212.5,59800000.0
2006-06-20 02:43:00,212.5,212.5,212.448,212.46,34800000.0
2006-06-20 02:44:00,212.454,212.479,212.435,212.453,46500000.0
2006-06-20 02:45:00,212.435,212.443,212.411,212.414,53300000.0
2006-06-20 02:46:00,212.402,212.438,212.402,212.418,32300000.0
2006-06-20 02:47:00,212.414,212.49,212.414,212.478,52299999.0
2006-06-20 02:48:00,212.471,212.519,212.468,212.514,32000000.0
2006-06-20 02:49:00,212.531,212.575,212.531,212.575,50800000.0
2006-06-20 02:50:00,212.576,212.594,212.576,212.582,53400000.0
2006-06-20 02:51:00,212.57,212.58,212.536,212.58,36700000.0
2006-06-20 02:52:00,212.557,212.559,212.524,212.526,76699998.0
2006-06-20 02:53:00,212.528,212.569,212.528,212.539,51699999.0
2006-06-20 02:54:00,212.52,212.545,212.52,212.545,55500001.0
2006-06-20 02:55:00,212.513,212.532,212.494,212.512,36100000.0
2006-06-20 02:56:00,212.512,212.528,212.499,212.518,60600001.0
2006-06-20 02:57:00,212.527,212.535,212.505,212.51,41300000.0
2006-06-20 02:58:00,212.519,212.521,212.499,212.511,38000000.0
2006-06-20 02:59:00,212.496,212.505,212.469,212.505,57300000.0
2006-06-20 03:00:00,212.502,212.512,212.497,212.504,60900000.0
2006-06-20 03:01:00,212.503,212.503,212.451,212.451,54500001.0
2006-06-20 03:02:00,212.462,212.469,212.416,212.416,44700000.0
2006-06-20 03:03:00,212.448,212.474,212.448,212.466,20100000.0
2006-06-20 03:04:00,212.458,212.471,212.432,212.443,87099999.0
2006-06-20 03:05:00,212.444,212.463,212.435,212.436,47200001.0
2006-06-20 03:06:00,212.452,212.459,212.427,212.447,50999999.0
2006-06-20 03:07:00,212.44,212.461,212.425,212.425,33999999.0
2006-06-20 03:08:00,212.418,212.457,212.404,212.453,34600000.0
2006-06-20 03:09:00,212.447,212.447,212.389,212.399,91699999.0
2006-06-20 03:10:00,212.392,212.436,212.392,212.396,49500000.0
2006-06-20 03:11:00,212.39,212.409,212.377,212.394,61400000.0
2006-06-20 03:12:00,212.393,212.393,212.364,212.388,54800000.0
2006-06-20 03:13:00,212.396,212.396,212.375,212.376,63800000.0
2006-06-20 03:14:00,212.385,212.413,212.385,212.399,27100000.0
2006-06-20 03:15:00,212.406,212.418,212.401,212.416,28300000.0
2006-06-20 03:16:00,212.422,212.43,212.411,212.43,31900000.0
2006-06-20 03:17:00,212.427,212.431,212.392,212.392,22800000.0
2006-06-20 03:18:00,212.411,212.411,212.364,212.364,35000000.0
2006-06-20 03:19:00,212.353,212.38,212.353,212.367,27300000.0
2006-06-20 03:20:00,212.36,212.378,212.343,212.343,52500000.0
2006-06-20 03:21:00,212.369,212.387,212.355,212.376,84300000.0
2006-06-20 03:22:00,212.357,212.357,212.291,212.293,58199999.0
2006-06-20 03:23:00,212.313,212.323,212.29,212.297,81999999.0
2006-06-20 03:24:00,212.312,212.323,212.311,212.319,46300000.0
2006-06-20 03:25:00,212.308,212.317,212.297,212.315,40900000.0
2006-06-20 03:26:00,212.308,212.308,212.295,212.298,48499999.0
2006-06-20 03:27:00,212.287,212.298,212.284,212.296,17600000.0
2006-06-20 03:28:00,212.306,212.315,212.299,212.313,18700000.0
2006-06-20 03:29:00,212.313,212.315,212.302,212.312,37600000.0
2006-06-20 03:30:00,212.305,212.311,212.293,212.293,62500000.0
2006-06-20 03:31:00,212.298,212.308,212.278,212.308,28200000.0
2006-06-20 03:32:00,212.331,212.352,212.331,212.335,29400000.0
2006-06-20 03:33:00,212.328,212.328,212.305,212.308,40500000.0
2006-06-20 03:34:00,212.299,212.307,212.294,212.307,53000000.0
2006-06-20 03:35:00,212.31,212.344,212.282,212.282,57499998.0
2006-06-20 03:36:00,212.294,212.331,212.294,212.304,56600001.0
2006-06-20 03:37:00,212.33,212.345,212.33,212.345,14400000.0
2006-06-20 03:38:00,212.349,212.356,212.322,212.356,44100000.0
2006-06-20 03:39:00,212.339,212.342,212.324,212.342,23900000.0
2006-06-20 03:40:00,212.33,212.343,212.324,212.343,53600001.0
2006-06-20 03:41:00,212.348,212.37,212.331,212.37,52100000.0
2006-06-20 03:42:00,212.375,212.376,212.34,212.34,45900000.0
2006-06-20 03:43:00,212.342,212.357,212.342,212.352,27800000.0
2006-06-20 03:44:00,212.361,212.361,212.344,212.355,42700000.0
2006-06-20 03:45:00,212.359,212.375,212.359,212.375,43500000.0
2006-06-20 03:46:00,212.358,212.369,212.348,212.355,49400000.0
2006-06-20 03:47:00,212.376,212.389,212.353,212.389,45000000.0
2006-06-20 03:48:00,212.376,212.394,212.361,212.394,50200000.0
2006-06-20 03:49:00,212.397,212.411,212.395,212.403,36500000.0
2006-06-20 03:50:00,212.399,212.411,212.399,212.411,28999999.0
2006-06-20 03:51:00,212.408,212.411,212.389,212.389,60699999.0
2006-06-20 03:52:00,212.395,212.403,212.392,212.393,49900000.0
2006-06-20 03:53:00,212.39,212.4,212.39,212.395,40900000.0
2006-06-20 03:54:00,212.396,212.396,212.383,212.383,23400000.0
2006-06-20 03:55:00,212.389,212.396,212.373,212.392,61199999.0
2006-06-20 03:56:00,212.39,212.41,212.39,212.4,43300000.0
2006-06-20 03:57:00,212.398,212.423,212.398,212.405,62500001.0
2006-06-20 03:58:00,212.403,212.422,212.395,212.422,66899999.0
2006-06-20 03:59:00,212.417,212.426,212.406,212.406,37100000.0
2006-06-20 04:00:00,212.399,212.407,212.388,212.388,46700000.0
2006-06-20 04:01:00,212.383,212.39,212.383,212.385,33500000.0
2006-06-20 04:02:00,212.382,212.4,212.38,212.385,72500000.0
2006-06-20 04:03:00,212.389,212.395,212.387,212.389,30700000.0
2006-06-20 04:04:00,212.39,212.39,212.38,212.383,23600000.0
2006-06-20 04:05:00,212.388,212.399,212.381,212.385,39900000.0
2006-06-20 04:06:00,212.385,212.385,212.375,212.38,72500001.0
2006-06-20 04:07:00,212.382,212.382,212.36,212.36,30199999.0
2006-06-20 04:08:00,212.379,212.379,212.358,212.372,39500000.0
2006-06-20 04:09:00,212.369,212.423,212.369,212.417,93300001.0
2006-06-20 04:10:00,212.424,212.429,212.402,212.414,55400001.0
2006-06-20 04:11:00,212.411,212.421,212.406,212.412,68400000.0
2006-06-20 04:12:00,212.408,212.423,212.403,212.403,44200000.0
2006-06-20 04:13:00,212.403,212.406,212.394,212.394,46800000.0
2006-06-20 04:14:00,212.383,212.408,212.383,212.397,67800000.0
2006-06-20 04:15:00,212.4,212.405,212.385,212.405,93600002.0
2006-06-20 04:16:00,212.391,212.409,212.391,212.405,26300000.0
2006-06-20 04:17:00,212.41,212.42,212.405,212.42,28000000.0
2006-06-20 04:18:00,212.41,212.41,212.41,212.41,5100000.0
2006-06-20 04:19:00,212.41,212.426,212.392,212.426,45700000.0
2006-06-20 04:20:00,212.424,212.432,212.415,212.422,37500000.0
2006-06-20 04:21:00,212.425,212.438,212.425,212.438,19500000.0
2006-06-20 04:22:00,212.437,212.458,212.437,212.438,49500001.0
2006-06-20 04:23:00,212.444,212.444,212.441,212.441,4400000.0
2006-06-20 04:24:00,212.44,212.45,212.435,212.45,80600001.0
2006-06-20 04:25:00,212.435,212.445,212.435,212.44,38000000.0
2006-06-20 04:26:00,212.445,212.454,212.436,212.449,30200000.0
2006-06-20 04:27:00,212.438,212.46,212.433,212.453,51000000.0
2006-06-20 04:28:00,212.45,212.463,212.429,212.443,54800001.0
2006-06-20 04:29:00,212.443,212.45,212.44,212.44,45100001.0
2006-06-20 04:30:00,212.439,212.439,212.414,212.414,59400001.0
2006-06-20 04:31:00,212.415,212.415,212.4,212.41,49800000.0
2006-06-20 04:32:00,212.407,212.419,212.396,212.419,77000000.0
2006-06-20 04:33:00,212.411,212.411,212.383,212.39,67400001.0
2006-06-20 04:34:00,212.396,212.417,212.395,212.408,61400000.0
2006-06-20 04:35:00,212.415,212.415,212.405,212.405,13100000.0
2006-06-20 04:36:00,212.395,212.415,212.395,212.41,18300000.0
2006-06-20 04:37:00,212.408,212.428,212.406,212.412,70300000.0
2006-06-20 04:38:00,212.417,212.417,212.387,212.405,27000000.0
2006-06-20 04:39:00,212.425,212.444,212.425,212.435,34900000.0
2006-06-20 04:40:00,212.426,212.431,212.412,212.412,71400000.0
2006-06-20 04:41:00,212.414,212.425,212.407,212.414,37000000.0
2006-06-20 04:42:00,212.413,212.426,212.406,212.406,91400000.0
2006-06-20 04:43:00,212.417,212.427,212.407,212.414,43700000.0
2006-06-20 04:44:00,212.422,212.422,212.391,212.399,65700000.0
2006-06-20 04:45:00,212.396,212.423,212.396,212.412,33400000.0
2006-06-20 04:46:00,212.422,212.432,212.407,212.407,47000000.0
2006-06-20 04:47:00,212.426,212.437,212.414,212.415,58500000.0
2006-06-20 04:48:00,212.428,212.436,212.422,212.429,57100000.0
2006-06-20 04:49:00,212.421,212.436,212.417,212.431,37900000.0
2006-06-20 04:50:00,212.435,212.435,212.421,212.43,47900000.0
2006-06-20 04:51:00,212.428,212.44,212.413,212.44,17200000.0
2006-06-20 04:52:00,212.44,212.444,212.423,212.444,54800000.0
2006-06-20 04:53:00,212.468,212.503,212.466,212.485,63900000.0
2006-06-20 04:54:00,212.488,212.489,212.472,212.479,66000000.0
2006-06-20 04:55:00,212.469,212.483,212.468,212.481,26300000.0
2006-06-20 04:56:00,212.501,212.525,212.501,212.51,36499999.0
2006-06-20 04:57:00,212.513,212.515,212.505,212.505,74799999.0
2006-06-20 04:58:00,212.496,212.518,212.496,212.498,48900000.0
2006-06-20 04:59:00,212.489,212.489,212.454,212.457,28300000.0
2006-06-20 05:00:00,212.473,212.507,212.469,212.507,22900000.0
2006-06-20 05:01:00,212.515,212.515,212.475,212.515,39000000.0
2006-06-20 05:02:00,212.518,212.519,212.481,212.49,74599999.0
2006-06-20 05:03:00,212.489,212.502,212.477,212.495,74100001.0
2006-06-20 05:04:00,212.506,212.515,212.506,212.515,50100000.0
2006-06-20 05:05:00,212.521,212.522,212.504,212.507,85000000.0
2006-06-20 05:06:00,212.498,212.518,212.492,212.492,74899999.0
2006-06-20 05:07:00,212.495,212.511,212.492,212.492,38300001.0
2006-06-20 05:08:00,212.492,212.516,212.492,212.508,47000001.0
2006-06-20 05:09:00,212.514,212.528,212.514,212.52,57699999.0
2006-06-20 05:10:00,212.52,212.541,212.52,212.521,45100001.0
2006-06-20 05:11:00,212.52,212.53,212.51,212.53,65600000.0
2006-06-20 05:12:00,212.515,212.515,212.503,212.514,33500000.0
2006-06-20 05:13:00,212.509,212.521,212.498,212.498,67000001.0
2006-06-20 05:14:00,212.511,212.523,212.506,212.52,51000000.0
2006-06-20 05:15:00,212.518,212.52,212.51,212.51,33000000.0
2006-06-20 05:16:00,212.522,212.536,212.522,212.526,56900000.0
2006-06-20 05:17:00,212.51,212.517,212.5,212.51,70700002.0
2006-06-20 05:18:00,212.515,212.515,212.505,212.505,39900000.0
2006-06-20 05:19:00,212.513,212.535,212.513,212.514,78400000.0
2006-06-20 05:20:00,212.53,212.53,212.52,212.523,13200000.0
2006-06-20 05:21:00,212.524,212.532,212.501,212.505,27700000.0
2006-06-20 05:22:00,212.519,212.531,212.508,212.508,72599999.0
2006-06-20 05:23:00,212.513,212.526,212.505,212.517,66400000.0
2006-06-20 05:24:00,212.528,212.532,212.51,212.525,53899999.0
2006-06-20 05:25:00,212.537,212.546,212.528,212.546,57600000.0
2006-06-20 05:26:00,212.539,212.545,212.516,212.516,43900000.0
2006-06-20 05:27:00,212.517,212.533,212.506,212.512,55700001.0
2006-06-20 05:28:00,212.517,212.523,212.509,212.523,46599999.0
2006-06-20 05:29:00,212.51,212.512,212.496,212.507,43600000.0
2006-06-20 05:30:00,212.517,212.517,212.489,212.5,38700000.0
2006-06-20 05:31:00,212.504,212.512,212.499,212.499,34200001.0
2006-06-20 05:32:00,212.51,212.51,212.488,212.504,57800001.0
2006-06-20 05:33:00,212.501,212.522,212.494,212.494,30100000.0
2006-06-20 05:34:00,212.497,212.503,212.497,212.503,37000001.0
2006-06-20 05:35:00,212.519,212.534,212.507,212.53,34700000.0
2006-06-20 05:36:00,212.517,212.517,212.486,212.5,45900000.0
2006-06-20 05:37:00,212.508,212.518,212.492,212.502,33800000.0
2006-06-20 05:38:00,212.51,212.515,212.496,212.515,76499999.0
2006-06-20 05:39:00,212.508,212.512,212.504,212.507,28300000.0
2006-06-20 05:40:00,212.51,212.513,212.505,212.513,42700000.0
2006-06-20 05:41:00,212.487,212.511,212.487,212.505,59800000.0
2006-06-20 05:42:00,212.494,212.502,212.469,212.469,7200000.0
2006-06-20 05:43:00,212.478,212.506,212.478,212.502,54899999.0
2006-06-20 05:44:00,212.509,212.509,212.475,212.49,24800000.0
2006-06-20 05:45:00,212.489,212.489,212.475,212.475,58000000.0
2006-06-20 05:46:00,212.461,212.48,212.459,212.478,55700000.0
2006-06-20 05:47:00,212.485,212.49,212.48,212.48,18700000.0
2006-06-20 05:48:00,212.48,212.48,212.447,212.463,50700000.0
2006-06-20 05:49:00,212.457,212.477,212.453,212.477,31700000.0
2006-06-20 05:50:00,212.465,212.478,212.46,212.465,68600000.0
2006-06-20 05:51:00,212.474,212.493,212.47,212.47,28000000.0
2006-06-20 05:52:00,212.498,212.498,212.473,212.491,39100000.0
2006-06-20 05:53:00,212.492,212.506,212.487,212.5,96200001.0
2006-06-20 05:54:00,212.504,212.511,212.504,212.511,13700000.0
2006-06-20 05:55:00,212.508,212.534,212.504,212.516,43700000.0
2006-06-20 05:56:00,212.519,212.531,212.503,212.512,43400000.0
2006-06-20 05:57:00,212.53,212.53,212.5,212.504,40300000.0
2006-06-20 05:58:00,212.513,212.513,212.499,212.508,33100000.0
2006-06-20 05:59:00,212.509,212.524,212.502,212.51,66499999.0
2006-06-20 06:00:00,212.513,212.516,212.482,212.499,64800000.0
2006-06-20 06:01:00,212.505,212.507,212.49,212.498,49400000.0
2006-06-20 06:02:00,212.5,212.507,212.495,212.505,24500000.0
2006-06-20 06:03:00,212.491,212.503,212.491,212.495,75999998.0
2006-06-20 06:04:00,212.49,212.5,212.485,212.498,44700000.0
2006-06-20 06:05:00,212.495,212.495,212.482,212.495,39300001.0
2006-06-20 06:06:00,212.492,212.511,212.479,212.503,53600000.0
2006-06-20 06:07:00,212.51,212.525,212.51,212.525,26200000.0
2006-06-20 06:08:00,212.49,212.501,212.49,212.501,55900000.0
2006-06-20 06:09:00,212.498,212.518,212.498,212.509,45100000.0
2006-06-20 06:10:00,212.512,212.525,212.512,212.525,12800000.0
2006-06-20 06:11:00,212.523,212.537,212.505,212.505,39500000.0
2006-06-20 06:12:00,212.489,212.503,212.477,212.484,71499999.0
2006-06-20 06:13:00,212.469,212.502,212.469,212.495,55500000.0
2006-06-20 06:14:00,212.501,212.512,212.488,212.488,69600000.0
2006-06-20 06:15:00,212.487,212.487,212.473,212.473,29100000.0
2006-06-20 06:16:00,212.476,212.493,212.464,212.479,31200000.0
2006-06-20 06:17:00,212.482,212.482,212.466,212.47,23600000.0
2006-06-20 06:18:00,212.47,212.484,212.47,212.481,34300000.0
2006-06-20 06:19:00,212.495,212.495,212.463,212.475,44799999.0
2006-06-20 06:20:00,212.489,212.497,212.48,212.483,53700001.0
2006-06-20 06:21:00,212.478,212.498,212.478,212.484,40800000.0
2006-06-20 06:22:00,212.484,212.509,212.484,212.484,58900000.0
2006-06-20 06:23:00,212.499,212.516,212.497,212.516,40800000.0
2006-06-20 06:24:00,212.515,212.542,212.515,212.537,21600000.0
2006-06-20 06:25:00,212.532,212.532,212.507,212.507,38900000.0
2006-06-20 06:26:00,212.502,212.526,212.502,212.526,27600000.0
2006-06-20 06:27:00,212.504,212.522,212.504,212.522,39200000.0
2006-06-20 06:28:00,212.522,212.537,212.522,212.537,47100001.0
2006-06-20 06:29:00,212.54,212.546,212.526,212.53,53700000.0
2006-06-20 06:30:00,212.515,212.515,212.505,212.505,24000000.0
2006-06-20 06:31:00,212.51,212.532,212.499,212.532,52700000.0
2006-06-20 06:32:00,212.518,212.533,212.518,212.527,31199999.0
2006-06-20 06:33:00,212.544,212.579,212.544,212.546,62200001.0
2006-06-20 06:34:00,212.542,212.55,212.531,212.531,35200000.0
2006-06-20 06:35:00,212.512,212.529,212.502,212.502,22200000.0
2006-06-20 06:36:00,212.508,212.521,212.5,212.521,48800000.0
2006-06-20 06:37:00,212.517,212.517,212.498,212.498,19600000.0
2006-06-20 06:38:00,212.51,212.525,212.502,212.504,48399999.0
2006-06-20 06:39:00,212.509,212.54,212.509,212.516,20000000.0
2006-06-20 06:40:00,212.507,212.535,212.507,212.532,56500000.0
2006-06-20 06:41:00,212.533,212.547,212.522,212.532,54700000.0
2006-06-20 06:42:00,212.518,212.535,212.518,212.535,63900000.0
2006-06-20 06:43:00,212.538,212.575,212.538,212.57,43800000.0
2006-06-20 06:44:00,212.563,212.563,212.54,212.552,34600000.0
2006-06-20 06:45:00,212.549,212.549,212.526,212.549,35000000.0
2006-06-20 06:46:00,212.54,212.54,212.526,212.534,44200001.0
2006-06-20 06:47:00,212.521,212.544,212.514,212.532,59700000.0
2006-06-20 06:48:00,212.537,212.537,212.51,212.527,61700000.0
2006-06-20 06:49:00,212.5,212.517,212.5,212.51,54200000.0
2006-06-20 06:50:00,212.512,212.529,212.512,212.521,17100000.0
2006-06-20 06:51:00,212.546,212.546,212.512,212.527,96099999.0
2006-06-20 06:52:00,212.534,212.555,212.526,212.526,127900000.0
2006-06-20 06:53:00,212.524,212.536,212.514,212.536,40700000.0
2006-06-20 06:54:00,212.512,212.525,212.512,212.52,49300000.0
2006-06-20 06:55:00,212.516,212.529,212.515,212.523,34000000.0
2006-06-20 06:56:00,212.54,212.543,212.529,212.543,55700000.0
2006-06-20 06:57:00,212.544,212.544,212.509,212.519,73300000.0
2006-06-20 06:58:00,212.498,212.51,212.498,212.51,56000000.0
2006-06-20 06:59:00,212.506,212.523,212.498,212.521,36000000.0
2006-06-20 07:00:00,212.521,212.535,212.498,212.5,26700000.0
2006-06-20 07:01:00,212.488,212.488,212.45,212.45,35200000.0
2006-06-20 07:02:00,212.442,212.455,212.436,212.436,40000000.0
2006-06-20 07:03:00,212.423,212.436,212.418,212.436,48500001.0
2006-06-20 07:04:00,212.414,212.414,212.395,212.397,31900000.0
2006-06-20 07:05:00,212.402,212.434,212.382,212.434,64000000.0
2006-06-20 07:06:00,212.441,212.446,212.428,212.428,92600000.0
2006-06-20 07:07:00,212.434,212.441,212.426,212.426,52599999.0
2006-06-20 07:08:00,212.446,212.446,212.407,212.416,31800000.0
2006-06-20 07:09:00,212.442,212.442,212.414,212.414,41600000.0
2006-06-20 07:10:00,212.426,212.429,212.41,212.417,32000000.0
2006-06-20 07:11:00,212.409,212.409,212.34,212.343,46100000.0
2006-06-20 07:12:00,212.32,212.32,212.271,212.308,68699999.0
2006-06-20 07:13:00,212.296,212.302,212.247,212.271,56800000.0
2006-06-20 07:14:00,212.272,212.272,212.207,212.242,81300000.0
2006-06-20 07:15:00,212.245,212.245,212.234,212.237,37700000.0
2006-06-20 07:16:00,212.272,212.381,212.272,212.381,16700000.0
2006-06-20 07:17:00,212.38,212.456,212.38,212.421,45700000.0
2006-06-20 07:18:00,212.406,212.421,212.392,212.392,46500001.0
2006-06-20 07:19:00,212.414,212.43,212.401,212.423,79300000.0
2006-06-20 07:20:00,212.418,212.418,212.405,212.412,19500000.0
2006-06-20 07:21:00,212.388,212.422,212.386,212.416,47100000.0
2006-06-20 07:22:00,212.391,212.391,212.346,212.349,38200001.0
2006-06-20 07:23:00,212.335,212.372,212.32,212.372,54500000.0
2006-06-20 07:24:00,212.38,212.38,212.346,212.367,35500000.0
2006-06-20 07:25:00,212.37,212.404,212.37,212.389,78099999.0
2006-06-20 07:26:00,212.368,212.368,212.32,212.341,35400000.0
2006-06-20 07:27:00,212.328,212.352,212.32,212.348,47100000.0
2006-06-20 07:28:00,212.352,212.361,212.337,212.338,75799999.0
2006-06-20 07:29:00,212.331,212.342,212.314,212.335,97900000.0
2006-06-20 07:30:00,212.325,212.346,212.316,212.346,39300000.0
2006-06-20 07:31:00,212.315,212.333,212.304,212.331,58300000.0
2006-06-20 07:32:00,212.334,212.334,212.292,212.304,70100002.0
2006-06-20 07:33:00,212.278,212.323,212.278,212.306,30600000.0
2006-06-20 07:34:00,212.284,212.289,212.256,212.256,75200002.0
2006-06-20 07:35:00,212.263,212.286,212.263,212.275,38800000.0
2006-06-20 07:36:00,212.265,212.265,212.216,212.228,26300000.0
2006-06-20 07:37:00,212.229,212.243,212.228,212.236,71299998.0
2006-06-20 07:38:00,212.242,212.267,212.239,212.246,19900000.0
2006-06-20 07:39:00,212.236,212.244,212.209,212.209,64900000.0
2006-06-20 07:40:00,212.205,212.234,212.194,212.23,36800000.0
2006-06-20 07:41:00,212.215,212.215,212.179,212.179,41000000.0
2006-06-20 07:42:00,212.174,212.195,212.159,212.159,42700000.0
2006-06-20 07:43:00,212.145,212.146,212.075,212.076,20600000.0
2006-06-20 07:44:00,212.072,212.102,212.059,212.092,38299999.0
2006-06-20 07:45:00,212.109,212.14,212.104,212.104,85400000.0
2006-06-20 07:46:00,212.107,212.143,212.107,212.114,35400000.0
2006-06-20 07:47:00,212.082,212.116,212.06,212.063,68700000.0
2006-06-20 07:48:00,212.062,212.089,212.031,212.043,37300000.0
2006-06-20 07:49:00,212.066,212.118,212.066,212.08,26200000.0
2006-06-20 07:50:00,212.076,212.079,212.065,212.065,49599999.0
2006-06-20 07:51:00,212.073,212.104,212.066,212.104,47800000.0
2006-06-20 07:52:00,212.088,212.103,212.084,212.091,87699998.0
2006-06-20 07:53:00,212.082,212.082,212.058,212.072,58200000.0
2006-06-20 07:54:00,212.082,212.116,212.082,212.113,24700000.0
2006-06-20 07:55:00,212.082,212.137,212.082,212.12,24700000.0
2006-06-20 07:56:00,212.126,212.153,212.126,212.152,79700001.0
2006-06-20 07:57:00,212.166,212.172,212.13,212.13,43300000.0
2006-06-20 07:58:00,212.127,212.141,212.106,212.109,86900000.0
2006-06-20 07:59:00,212.107,212.107,212.087,212.103,24400000.0
2006-06-20 08:00:00,212.122,212.131,212.106,212.106,41300001.0
2006-06-20 08:01:00,212.116,212.136,212.088,212.107,66300000.0
2006-06-20 08:02:00,212.096,212.096,212.025,212.025,56100000.0
2006-06-20 08:03:00,212.004,212.033,211.996,212.0,34700000.0
2006-06-20 08:04:00,211.964,211.996,211.961,211.982,57600000.0
2006-06-20 08:05:00,211.986,212.03,211.986,212.019,36400000.0
2006-06-20 08:06:00,212.034,212.053,212.016,212.053,36500000.0
2006-06-20 08:07:00,212.023,212.023,211.951,211.965,31200000.0
2006-06-20 08:08:00,212.022,212.033,212.003,212.01,36900000.0
2006-06-20 08:09:00,212.034,212.034,212.001,212.001,38300000.0
2006-06-20 08:10:00,212.012,212.038,212.003,212.038,31000000.0
2006-06-20 08:11:00,212.043,212.043,212.001,212.025,31900000.0
2006-06-20 08:12:00,212.037,212.038,212.003,212.015,38800000.0
2006-06-20 08:13:00,211.995,211.995,211.973,211.978,28300000.0
2006-06-20 08:14:00,211.992,212.013,211.992,211.999,66200000.0
2006-06-20 08:15:00,212.025,212.042,212.017,212.017,34000000.0
2006-06-20 08:16:00,212.04,212.04,212.011,212.018,41100000.0
2006-06-20 08:17:00,212.036,212.045,212.007,212.04,41700000.0
2006-06-20 08:18:00,212.025,212.025,211.998,212.006,22400000.0
2006-06-20 08:19:00,212.006,212.006,211.965,211.965,29000000.0
2006-06-20 08:20:00,211.962,211.998,211.945,211.945,39700000.0
2006-06-20 08:21:00,211.935,211.967,211.931,211.945,36300000.0
2006-06-20 08:22:00,211.934,211.953,211.932,211.953,16900000.0
2006-06-20 08:23:00,211.958,211.967,211.949,211.953,65300000.0
2006-06-20 08:24:00,211.966,211.975,211.966,211.973,38800000.0
2006-06-20 08:25:00,211.958,211.989,211.956,211.989,31900000.0
2006-06-20 08:26:00,211.966,211.966,211.941,211.95,16500000.0
2006-06-20 08:27:00,211.956,211.956,211.925,211.925,22500000.0
2006-06-20 08:28:00,211.915,211.917,211.896,211.917,79500000.0
2006-06-20 08:29:00,211.939,211.956,211.928,211.946,60600000.0
2006-06-20 08:30:00,211.948,211.962,211.936,211.939,43700000.0
2006-06-20 08:31:00,211.922,211.922,211.903,211.905,56500000.0
2006-06-20 08:32:00,211.906,211.914,211.899,211.91,45300000.0
2006-06-20 08:33:00,211.911,211.933,211.908,211.923,71000000.0
2006-06-20 08:34:00,211.933,211.958,211.92,211.958,74299999.0
2006-06-20 08:35:00,211.948,211.95,211.926,211.926,41200000.0
2006-06-20 08:36:00,211.917,211.959,211.917,211.959,31100000.0
2006-06-20 08:37:00,211.946,211.951,211.934,211.948,58400000.0
2006-06-20 08:38:00,211.963,211.968,211.929,211.945,99500000.0
2006-06-20 08:39:00,211.949,211.97,211.937,211.937,45600000.0
2006-06-20 08:40:00,211.921,211.921,211.84,211.84,52400000.0
2006-06-20 08:41:00,211.802,211.802,211.777,211.796,39300000.0
2006-06-20 08:42:00,211.818,211.818,211.784,211.802,86400000.0
2006-06-20 08:43:00,211.813,211.835,211.756,211.756,10700000.0
2006-06-20 08:44:00,211.743,211.785,211.743,211.772,45200000.0
2006-06-20 08:45:00,211.738,211.774,211.708,211.733,34100000.0
2006-06-20 08:46:00,211.725,211.739,211.703,211.703,64000000.0
2006-06-20 08:47:00,211.667,211.699,211.617,211.617,74600000.0
2006-06-20 08:48:00,211.619,211.64,211.617,211.617,42000000.0
2006-06-20 08:49:00,211.582,211.582,211.548,211.582,34000000.0
2006-06-20 08:50:00,211.567,211.567,211.515,211.53,41800000.0
2006-06-20 08:51:00,211.531,211.544,211.522,211.534,45700000.0
2006-06-20 08:52:00,211.55,211.608,211.55,211.608,89000000.0
2006-06-20 08:53:00,211.603,211.641,211.603,211.638,44600000.0
2006-06-20 08:54:00,211.623,211.665,211.619,211.665,33700000.0
2006-06-20 08:55:00,211.688,211.703,211.688,211.693,30600000.0
2006-06-20 08:56:00,211.666,211.666,211.618,211.618,30400000.0
2006-06-20 08:57:00,211.598,211.677,211.598,211.673,66100000.0
2006-06-20 08:58:00,211.668,211.668,211.631,211.636,38600000.0
2006-06-20 08:59:00,211.637,211.637,211.621,211.622,39200000.0
2006-06-20 09:00:00,211.611,211.611,211.586,211.587,36000000.0
2006-06-20 09:01:00,211.576,211.625,211.576,211.625,73100000.0
2006-06-20 09:02:00,211.631,211.66,211.622,211.653,29300000.0
2006-06-20 09:03:00,211.634,211.634,211.609,211.615,75200000.0
2006-06-20 09:04:00,211.61,211.611,211.583,211.596,35900000.0
2006-06-20 09:05:00,211.61,211.612,211.526,211.533,44100000.0
2006-06-20 09:06:00,211.512,211.548,211.494,211.513,65900000.0
2006-06-20 09:07:00,211.477,211.544,211.477,211.544,17800000.0
2006-06-20 09:08:00,211.548,211.566,211.543,211.563,28100000.0
2006-06-20 09:09:00,211.585,211.6,211.565,211.565,55399999.0
2006-06-20 09:10:00,211.59,211.59,211.551,211.551,23100000.0
2006-06-20 09:11:00,211.569,211.579,211.526,211.526,42700001.0
2006-06-20 09:12:00,211.539,211.552,211.513,211.548,60200001.0
2006-06-20 09:13:00,211.549,211.551,211.526,211.54,53100000.0
2006-06-20 09:14:00,211.544,211.544,211.515,211.515,47300000.0
2006-06-20 09:15:00,211.511,211.544,211.5,211.515,45999999.0
2006-06-20 09:16:00,211.505,211.564,211.505,211.564,18500000.0
2006-06-20 09:17:00,211.588,211.605,211.588,211.602,84700000.0
2006-06-20 09:18:00,211.612,211.635,211.597,211.602,56200000.0
2006-06-20 09:19:00,211.604,211.621,211.597,211.619,54900000.0
2006-06-20 09:20:00,211.621,211.662,211.617,211.649,48600000.0
2006-06-20 09:21:00,211.643,211.643,211.619,211.633,37900000.0
2006-06-20 09:22:00,211.628,211.646,211.609,211.621,32000000.0
2006-06-20 09:23:00,211.628,211.642,211.628,211.64,79399998.0
2006-06-20 09:24:00,211.655,211.665,211.633,211.659,70400001.0
2006-06-20 09:25:00,211.671,211.702,211.663,211.663,51600001.0
2006-06-20 09:26:00,211.654,211.664,211.642,211.658,69300000.0
2006-06-20 09:27:00,211.651,211.651,211.617,211.645,59900001.0
2006-06-20 09:28:00,211.653,211.671,211.63,211.648,57800000.0
2006-06-20 09:29:00,211.609,211.639,211.609,211.624,38000000.0
2006-06-20 09:30:00,211.611,211.623,211.608,211.619,63200000.0
2006-06-20 09:31:00,211.632,211.651,211.632,211.641,35800000.0
2006-06-20 09:32:00,211.652,211.667,211.635,211.635,43999999.0
2006-06-20 09:33:00,211.644,211.661,211.634,211.634,37400000.0
2006-06-20 09:34:00,211.63,211.63,211.604,211.618,51400000.0
2006-06-20 09:35:00,211.621,211.629,211.61,211.628,66700001.0
2006-06-20 09:36:00,211.632,211.667,211.629,211.665,42600000.0
2006-06-20 09:37:00,211.665,211.687,211.665,211.683,56500000.0
2006-06-20 09:38:00,211.668,211.685,211.654,211.655,58000002.0
2006-06-20 09:39:00,211.665,211.703,211.665,211.681,56900000.0
2006-06-20 09:40:00,211.685,211.707,211.685,211.705,27000000.0
2006-06-20 09:41:00,211.699,211.71,211.688,211.705,80000000.0
2006-06-20 09:42:00,211.685,211.697,211.664,211.664,95700001.0
2006-06-20 09:43:00,211.663,211.664,211.63,211.664,102500001.0
2006-06-20 09:44:00,211.658,211.677,211.637,211.677,40400000.0
2006-06-20 09:45:00,211.686,211.689,211.67,211.67,46600000.0
2006-06-20 09:46:00,211.662,211.662,211.639,211.639,37000000.0
2006-06-20 09:47:00,211.645,211.68,211.645,211.665,51799999.0
2006-06-20 09:48:00,211.671,211.682,211.671,211.673,70300001.0
2006-06-20 09:49:00,211.665,211.685,211.661,211.661,35900001.0
2006-06-20 09:50:00,211.657,211.677,211.636,211.652,39500000.0
2006-06-20 09:51:00,211.65,211.695,211.636,211.695,43000000.0
2006-06-20 09:52:00,211.695,211.697,211.649,211.649,58900000.0
2006-06-20 09:53:00,211.662,211.674,211.637,211.663,36600000.0
2006-06-20 09:54:00,211.672,211.708,211.672,211.677,85400000.0
2006-06-20 09:55:00,211.676,211.699,211.672,211.699,37600000.0
2006-06-20 09:56:00,211.681,211.698,211.667,211.68,28200000.0
2006-06-20 09:57:00,211.657,211.679,211.657,211.673,23100000.0
2006-06-20 09:58:00,211.677,211.677,211.639,211.64,15600000.0
2006-06-20 09:59:00,211.648,211.677,211.644,211.664,50200000.0
2006-06-20 10:00:00,211.687,211.702,211.668,211.693,80500000.0
2006-06-20 10:01:00,211.703,211.724,211.68,211.68,82600001.0
2006-06-20 10:02:00,211.695,211.713,211.695,211.713,36699999.0
2006-06-20 10:03:00,211.706,211.741,211.702,211.736,36200000.0
2006-06-20 10:04:00,211.716,211.722,211.71,211.715,43900000.0
2006-06-20 10:05:00,211.708,211.708,211.667,211.671,51300000.0
2006-06-20 10:06:00,211.677,211.677,211.656,211.661,48299999.0
2006-06-20 10:07:00,211.661,211.672,211.649,211.656,43700001.0
2006-06-20 10:08:00,211.636,211.64,211.627,211.633,61400000.0
2006-06-20 10:09:00,211.636,211.678,211.628,211.678,51900000.0
2006-06-20 10:10:00,211.696,211.708,211.681,211.708,37899999.0
2006-06-20 10:11:00,211.694,211.711,211.666,211.676,73200000.0
2006-06-20 10:12:00,211.667,211.67,211.659,211.665,56800001.0
2006-06-20 10:13:00,211.65,211.669,211.65,211.656,29900000.0
2006-06-20 10:14:00,211.659,211.673,211.659,211.673,71700001.0
2006-06-20 10:15:00,211.689,211.69,211.644,211.644,63400000.0
2006-06-20 10:16:00,211.644,211.66,211.612,211.627,59000000.0
2006-06-20 10:17:00,211.632,211.645,211.615,211.631,59700001.0
2006-06-20 10:18:00,211.638,211.655,211.629,211.629,66400000.0
2006-06-20 10:19:00,211.625,211.634,211.606,211.624,60100000.0
2006-06-20 10:20:00,211.638,211.651,211.629,211.651,35000000.0
2006-06-20 10:21:00,211.644,211.665,211.612,211.612,36700000.0
2006-06-20 10:22:00,211.613,211.623,211.589,211.608,75400000.0
2006-06-20 10:23:00,211.616,211.644,211.616,211.644,50800000.0
2006-06-20 10:24:00,211.646,211.653,211.633,211.64,34600000.0
2006-06-20 10:25:00,211.625,211.628,211.617,211.617,40700000.0
2006-06-20 10:26:00,211.636,211.648,211.613,211.643,73599999.0
2006-06-20 10:27:00,211.65,211.65,211.62,211.635,45300000.0
2006-06-20 10:28:00,211.599,211.599,211.571,211.595,43599999.0
2006-06-20 10:29:00,211.615,211.615,211.579,211.587,38300000.0
2006-06-20 10:30:00,211.613,211.664,211.592,211.664,40900000.0
2006-06-20 10:31:00,211.691,211.758,211.691,211.74,28400000.0
2006-06-20 10:32:00,211.726,211.746,211.69,211.69,63300001.0
2006-06-20 10:33:00,211.697,211.703,211.67,211.67,50300000.0
2006-06-20 10:34:00,211.673,211.673,211.645,211.657,21800000.0
2006-06-20 10:35:00,211.661,211.661,211.622,211.622,47500000.0
2006-06-20 10:36:00,211.628,211.645,211.616,211.645,52800000.0
2006-06-20 10:37:00,211.654,211.659,211.63,211.63,55300000.0
2006-06-20 10:38:00,211.628,211.637,211.62,211.62,57100000.0
2006-06-20 10:39:00,211.627,211.644,211.627,211.633,20400000.0
2006-06-20 10:40:00,211.643,211.668,211.643,211.647,33400000.0
2006-06-20 10:41:00,211.649,211.649,211.624,211.641,46300000.0
2006-06-20 10:42:00,211.639,211.657,211.632,211.647,67499999.0
2006-06-20 10:43:00,211.638,211.656,211.63,211.64,65600001.0
2006-06-20 10:44:00,211.644,211.649,211.608,211.626,66600000.0
2006-06-20 10:45:00,211.645,211.652,211.626,211.652,42700000.0
2006-06-20 10:46:00,211.632,211.649,211.632,211.647,47800001.0
2006-06-20 10:47:00,211.652,211.659,211.592,211.592,75200000.0
2006-06-20 10:48:00,211.601,211.621,211.582,211.621,44300000.0
2006-06-20 10:49:00,211.616,211.616,211.556,211.573,94600002.0
2006-06-20 10:50:00,211.572,211.609,211.572,211.596,28399999.0
2006-06-20 10:51:00,211.608,211.613,211.59,211.6,34900000.0
2006-06-20 10:52:00,211.612,211.637,211.612,211.627,53700001.0
2006-06-20 10:53:00,211.624,211.658,211.624,211.647,67100001.0
2006-06-20 10:54:00,211.635,211.654,211.635,211.644,64700000.0
2006-06-20 10:55:00,211.633,211.633,211.611,211.633,37800000.0
2006-06-20 10:56:00,211.631,211.636,211.607,211.62,37100000.0
2006-06-20 10:57:00,211.616,211.62,211.593,211.594,62900000.0
2006-06-20 10:58:00,211.594,211.594,211.553,211.567,21500000.0
2006-06-20 10:59:00,211.55,211.565,211.544,211.565,32200000.0
2006-06-20 11:00:00,211.579,211.594,211.579,211.579,47299999.0
2006-06-20 11:01:00,211.585,211.587,211.557,211.562,73500000.0
2006-06-20 11:02:00,211.582,211.598,211.582,211.598,17100000.0
2006-06-20 11:03:00,211.578,211.698,211.578,211.698,54900000.0
2006-06-20 11:04:00,211.727,211.732,211.696,211.707,30800000.0
2006-06-20 11:05:00,211.69,211.714,211.688,211.695,28500000.0
2006-06-20 11:06:00,211.694,211.72,211.688,211.72,43600001.0
2006-06-20 11:07:00,211.696,211.697,211.679,211.681,41200000.0
2006-06-20 11:08:00,211.697,211.705,211.683,211.692,31100000.0
2006-06-20 11:09:00,211.683,211.693,211.672,211.672,74900001.0
2006-06-20 11:10:00,211.692,211.741,211.692,211.73,39900000.0
2006-06-20 11:11:00,211.732,211.736,211.714,211.725,34700000.0
2006-06-20 11:12:00,211.718,211.718,211.684,211.703,66100001.0
2006-06-20 11:13:00,211.689,211.702,211.671,211.671,47000000.0
2006-06-20 11:14:00,211.674,211.701,211.672,211.672,68599999.0
2006-06-20 11:15:00,211.674,211.687,211.666,211.677,45200000.0
2006-06-20 11:16:00,211.682,211.684,211.654,211.673,35500000.0
2006-06-20 11:17:00,211.668,211.691,211.645,211.691,47700000.0
2006-06-20 11:18:00,211.694,211.716,211.681,211.716,67900000.0
2006-06-20 11:19:00,211.719,211.732,211.709,211.732,61499999.0
2006-06-20 11:20:00,211.712,211.736,211.703,211.719,43100000.0
2006-06-20 11:21:00,211.721,211.721,211.703,211.714,16000000.0
2006-06-20 11:22:00,211.707,211.707,211.681,211.681,44000000.0
2006-06-20 11:23:00,211.675,211.688,211.673,211.673,58500001.0
2006-06-20 11:24:00,211.69,211.693,211.661,211.663,87399999.0
2006-06-20 11:25:00,211.682,211.82,211.682,211.815,64799999.0
2006-06-20 11:26:00,211.809,211.825,211.778,211.819,53300000.0
2006-06-20 11:27:00,211.799,211.799,211.768,211.771,18800000.0
2006-06-20 11:28:00,211.8,211.8,211.78,211.794,82099999.0
2006-06-20 11:29:00,211.82,211.842,211.815,211.816,54500001.0
2006-06-20 11:30:00,211.809,211.81,211.774,211.805,65300000.0
2006-06-20 11:31:00,211.833,211.868,211.828,211.868,30200000.0
2006-06-20 11:32:00,211.882,211.895,211.852,211.858,21900000.0
2006-06-20 11:33:00,211.846,211.855,211.838,211.843,34500001.0
2006-06-20 11:34:00,211.828,211.902,211.828,211.902,52900000.0
2006-06-20 11:35:00,211.889,211.891,211.844,211.849,18300000.0
2006-06-20 11:36:00,211.86,211.868,211.809,211.809,71300000.0
2006-06-20 11:37:00,211.814,211.823,211.774,211.777,40900000.0
2006-06-20 11:38:00,211.793,211.827,211.793,211.818,42800000.0
2006-06-20 11:39:00,211.823,211.86,211.823,211.86,42600000.0
2006-06-20 11:40:00,211.844,211.869,211.834,211.844,63100000.0
2006-06-20 11:41:00,211.835,211.85,211.826,211.85,28200001.0
2006-06-20 11:42:00,211.857,211.864,211.821,211.824,84200001.0
2006-06-20 11:43:00,211.824,211.835,211.811,211.811,49500000.0
2006-06-20 11:44:00,211.823,211.823,211.78,211.783,43899999.0
2006-06-20 11:45:00,211.785,211.83,211.785,211.825,82500001.0
2006-06-20 11:46:00,211.823,211.832,211.816,211.824,47099999.0
2006-06-20 11:47:00,211.825,211.866,211.825,211.86,41000000.0
2006-06-20 11:48:00,211.861,211.898,211.861,211.898,20800000.0
2006-06-20 11:49:00,211.874,211.886,211.86,211.882,46600000.0
2006-06-20 11:50:00,211.886,211.886,211.849,211.849,41400000.0
2006-06-20 11:51:00,211.861,211.886,211.861,211.869,41400000.0
2006-06-20 11:52:00,211.869,211.9,211.869,211.883,52400000.0
2006-06-20 11:53:00,211.907,212.029,211.907,212.014,53400000.0
2006-06-20 11:54:00,212.027,212.034,211.933,211.933,29800000.0
2006-06-20 11:55:00,211.904,211.93,211.893,211.929,24300000.0
2006-06-20 11:56:00,211.955,211.995,211.927,211.995,23500000.0
2006-06-20 11:57:00,212.011,212.034,212.01,212.03,87400000.0
2006-06-20 11:58:00,212.012,212.09,212.01,212.09,55200000.0
2006-06-20 11:59:00,212.122,212.122,212.089,212.089,49500001.0
2006-06-20 12:00:00,212.081,212.104,212.062,212.071,56000000.0
2006-06-20 12:01:00,212.069,212.073,212.04,212.049,61500001.0
2006-06-20 12:02:00,212.052,212.09,212.041,212.08,79700000.0
2006-06-20 12:03:00,212.072,212.088,212.045,212.068,29400000.0
2006-06-20 12:04:00,212.048,212.08,212.048,212.08,66400000.0
2006-06-20 12:05:00,212.078,212.106,212.067,212.092,65900001.0
2006-06-20 12:06:00,212.07,212.099,212.052,212.068,40400000.0
2006-06-20 12:07:00,212.066,212.068,212.015,212.015,63600001.0
2006-06-20 12:08:00,211.996,212.017,211.985,212.006,39000000.0
2006-06-20 12:09:00,211.97,212.009,211.965,211.988,54700000.0
2006-06-20 12:10:00,212.022,212.044,212.018,212.018,53400000.0
2006-06-20 12:11:00,212.017,212.05,212.01,212.045,46300000.0
2006-06-20 12:12:00,212.045,212.057,212.037,212.057,67600000.0
2006-06-20 12:13:00,212.061,212.066,212.029,212.038,66300002.0
2006-06-20 12:14:00,212.036,212.036,212.004,212.004,71900000.0
2006-06-20 12:15:00,212.002,212.026,211.995,212.015,46700000.0
2006-06-20 12:16:00,212.021,212.03,212.005,212.005,87599999.0
2006-06-20 12:17:00,212.019,212.032,212.005,212.032,58700002.0
2006-06-20 12:18:00,212.028,212.028,212.013,212.013,21700000.0
2006-06-20 12:19:00,212.011,212.013,212.001,212.011,62600000.0
2006-06-20 12:20:00,212.002,212.004,211.974,212.004,37000000.0
2006-06-20 12:21:00,212.006,212.006,211.972,211.993,70500000.0
2006-06-20 12:22:00,211.996,211.996,211.971,211.977,22700000.0
2006-06-20 12:23:00,212.0,212.032,211.997,212.023,38900000.0
2006-06-20 12:24:00,212.013,212.067,212.013,212.067,38500000.0
2006-06-20 12:25:00,212.08,212.095,212.073,212.073,26700000.0
2006-06-20 12:26:00,212.031,212.031,212.009,212.025,50400001.0
2006-06-20 12:27:00,211.998,212.045,211.998,212.035,74199999.0
2006-06-20 12:28:00,212.067,212.086,212.055,212.055,29100000.0
2006-06-20 12:29:00,212.056,212.073,212.047,212.05,76100000.0
2006-06-20 12:30:00,212.044,212.053,212.002,212.002,52700001.0
2006-06-20 12:31:00,211.978,212.031,211.972,212.016,50000001.0
2006-06-20 12:32:00,212.022,212.03,211.962,211.972,22300000.0
2006-06-20 12:33:00,211.977,211.982,211.957,211.982,29100000.0
2006-06-20 12:34:00,211.981,211.981,211.965,211.965,20000000.0
2006-06-20 12:35:00,211.978,212.016,211.978,212.01,27300000.0
2006-06-20 12:36:00,212.004,212.024,211.999,212.014,52000000.0
2006-06-20 12:37:00,212.008,212.008,211.962,211.967,95000001.0
2006-06-20 12:38:00,211.964,211.97,211.941,211.966,63700000.0
2006-06-20 12:39:00,211.971,212.027,211.971,212.027,94800001.0
2006-06-20 12:40:00,212.026,212.026,211.968,211.968,39300000.0
2006-06-20 12:41:00,211.965,211.967,211.946,211.954,47700000.0
2006-06-20 12:42:00,211.967,211.979,211.953,211.953,42700000.0
2006-06-20 12:43:00,211.963,211.975,211.963,211.964,58000000.0
2006-06-20 12:44:00,211.956,211.98,211.954,211.955,36600000.0
2006-06-20 12:45:00,211.948,211.978,211.935,211.978,21100000.0
2006-06-20 12:46:00,211.974,211.979,211.961,211.975,44600000.0
2006-06-20 12:47:00,211.985,212.002,211.972,212.002,61900000.0
2006-06-20 12:48:00,212.002,212.012,211.94,211.95,35800000.0
2006-06-20 12:49:00,211.939,211.939,211.89,211.89,66200000.0
2006-06-20 12:50:00,211.898,211.901,211.843,211.853,40000000.0
2006-06-20 12:51:00,211.845,211.845,211.805,211.823,51100000.0
2006-06-20 12:52:00,211.803,211.826,211.795,211.826,20000000.0
2006-06-20 12:53:00,211.821,211.849,211.819,211.819,17600000.0
2006-06-20 12:54:00,211.851,211.855,211.819,211.837,50000000.0
2006-06-20 12:55:00,211.829,211.838,211.811,211.816,57200000.0
2006-06-20 12:56:00,211.799,211.821,211.799,211.821,12700000.0
2006-06-20 12:57:00,211.822,211.839,211.806,211.839,28100000.0
2006-06-20 12:58:00,211.848,211.848,211.823,211.833,42600000.0
2006-06-20 12:59:00,211.833,211.85,211.823,211.832,34200000.0
2006-06-20 13:00:00,211.785,211.826,211.785,211.786,55200000.0
2006-06-20 13:01:00,211.776,211.812,211.775,211.792,21800000.0
2006-06-20 13:02:00,211.799,211.813,211.792,211.81,49199999.0
2006-06-20 13:03:00,211.798,211.798,211.721,211.729,52300000.0
2006-06-20 13:04:00,211.709,211.753,211.708,211.744,96699999.0
2006-06-20 13:05:00,211.746,211.754,211.731,211.735,77100000.0
2006-06-20 13:06:00,211.729,211.752,211.729,211.752,30400000.0
2006-06-20 13:07:00,211.745,211.79,211.744,211.79,27000001.0
2006-06-20 13:08:00,211.793,211.811,211.787,211.811,48900000.0
2006-06-20 13:09:00,211.811,211.811,211.791,211.791,45300000.0
2006-06-20 13:10:00,211.769,211.769,211.754,211.76,14800000.0
2006-06-20 13:11:00,211.763,211.768,211.762,211.765,43100000.0
2006-06-20 13:12:00,211.766,211.766,211.75,211.75,70800001.0
2006-06-20 13:13:00,211.743,211.749,211.704,211.704,54900000.0
2006-06-20 13:14:00,211.724,211.746,211.686,211.746,42600000.0
2006-06-20 13:15:00,211.759,211.782,211.754,211.767,64200000.0
2006-06-20 13:16:00,211.77,211.77,211.741,211.769,36100000.0
2006-06-20 13:17:00,211.764,211.764,211.682,211.682,72199999.0
2006-06-20 13:18:00,211.67,211.67,211.63,211.645,85800000.0
2006-06-20 13:19:00,211.645,211.66,211.636,211.638,60700001.0
2006-06-20 13:20:00,211.659,211.665,211.641,211.662,52100000.0
2006-06-20 13:21:00,211.68,211.723,211.68,211.715,52100000.0
2006-06-20 13:22:00,211.719,211.723,211.69,211.72,61600000.0
2006-06-20 13:23:00,211.732,211.732,211.709,211.71,34300000.0
2006-06-20 13:24:00,211.713,211.717,211.702,211.717,45500000.0
2006-06-20 13:25:00,211.713,211.762,211.713,211.762,71799999.0
2006-06-20 13:26:00,211.782,211.782,211.729,211.732,55099999.0
2006-06-20 13:27:00,211.718,211.723,211.709,211.714,28700000.0
2006-06-20 13:28:00,211.702,211.722,211.702,211.702,15300000.0
2006-06-20 13:29:00,211.702,211.744,211.702,211.735,49100000.0
2006-06-20 13:30:00,211.726,211.74,211.712,211.721,33500000.0
2006-06-20 13:31:00,211.743,211.743,211.714,211.735,56100001.0
2006-06-20 13:32:00,211.746,211.771,211.746,211.76,64800001.0
2006-06-20 13:33:00,211.76,211.779,211.76,211.779,20600000.0
2006-06-20 13:34:00,211.762,211.768,211.761,211.761,37500000.0
2006-06-20 13:35:00,211.764,211.778,211.761,211.761,31200000.0
2006-06-20 13:36:00,211.758,211.769,211.748,211.75,65300000.0
2006-06-20 13:37:00,211.758,211.766,211.726,211.738,65600000.0
2006-06-20 13:38:00,211.721,211.721,211.698,211.7,49900001.0
2006-06-20 13:39:00,211.71,211.732,211.693,211.693,29800000.0
2006-06-20 13:40:00,211.692,211.705,211.683,211.694,47200000.0
2006-06-20 13:41:00,211.695,211.707,211.661,211.665,40299999.0
2006-06-20 13:42:00,211.667,211.667,211.651,211.657,15700000.0
2006-06-20 13:43:00,211.669,211.669,211.632,211.638,34300000.0
2006-06-20 13:44:00,211.642,211.663,211.637,211.663,62000000.0
2006-06-20 13:45:00,211.65,211.662,211.645,211.645,56200000.0
2006-06-20 13:46:00,211.653,211.731,211.653,211.731,36000000.0
2006-06-20 13:47:00,211.748,211.761,211.727,211.744,42900000.0
2006-06-20 13:48:00,211.758,211.766,211.716,211.717,47400001.0
2006-06-20 13:49:00,211.728,211.745,211.71,211.745,41400000.0
2006-06-20 13:50:00,211.757,211.763,211.741,211.763,38600000.0
2006-06-20 13:51:00,211.78,211.792,211.773,211.781,97999998.0
2006-06-20 13:52:00,211.775,211.775,211.746,211.746,18700000.0
2006-06-20 13:53:00,211.728,211.744,211.722,211.733,35400000.0
2006-06-20 13:54:00,211.73,211.753,211.73,211.753,34000000.0
2006-06-20 13:55:00,211.752,211.76,211.742,211.742,50900001.0
2006-06-20 13:56:00,211.728,211.745,211.728,211.744,42300000.0
2006-06-20 13:57:00,211.752,211.759,211.741,211.759,33100000.0
2006-06-20 13:58:00,211.743,211.746,211.729,211.746,58300000.0
2006-06-20 13:59:00,211.74,211.749,211.724,211.729,38400000.0
2006-06-20 14:00:00,211.713,211.731,211.701,211.71,71000001.0
2006-06-20 14:01:00,211.712,211.734,211.709,211.734,51599999.0
2006-06-20 14:02:00,211.744,211.763,211.744,211.749,41899999.0
2006-06-20 14:03:00,211.741,211.763,211.726,211.746,46699999.0
2006-06-20 14:04:00,211.718,211.735,211.713,211.727,83200000.0
2006-06-20 14:05:00,211.746,211.781,211.746,211.781,35800000.0
2006-06-20 14:06:00,211.75,211.752,211.714,211.722,59800000.0
2006-06-20 14:07:00,211.73,211.73,211.672,211.672,16000000.0
2006-06-20 14:08:00,211.657,211.689,211.657,211.665,27200000.0
2006-06-20 14:09:00,211.642,211.651,211.624,211.624,17900000.0
2006-06-20 14:10:00,211.611,211.611,211.593,211.594,52499999.0
2006-06-20 14:11:00,211.588,211.608,211.574,211.574,67699999.0
2006-06-20 14:12:00,211.581,211.628,211.581,211.627,24700000.0
2006-06-20 14:13:00,211.63,211.665,211.63,211.643,46400000.0
2006-06-20 14:14:00,211.649,211.649,211.609,211.621,52300000.0
2006-06-20 14:15:00,211.606,211.606,211.569,211.569,40600000.0
2006-06-20 14:16:00,211.571,211.571,211.544,211.548,56400000.0
2006-06-20 14:17:00,211.527,211.54,211.527,211.538,72200000.0
2006-06-20 14:18:00,211.52,211.535,211.507,211.516,64299999.0
2006-06-20 14:19:00,211.522,211.538,211.516,211.538,34900000.0
2006-06-20 14:20:00,211.537,211.541,211.516,211.527,55900000.0
2006-06-20 14:21:00,211.533,211.558,211.526,211.537,66000000.0
2006-06-20 14:22:00,211.521,211.533,211.419,211.419,80000000.0
2006-06-20 14:23:00,211.406,211.447,211.398,211.447,15600000.0
2006-06-20 14:24:00,211.446,211.466,211.429,211.44,48700000.0
2006-06-20 14:25:00,211.451,211.473,211.451,211.462,58100000.0
2006-06-20 14:26:00,211.474,211.493,211.472,211.479,41500001.0
2006-06-20 14:27:00,211.498,211.544,211.492,211.544,95500000.0
2006-06-20 14:28:00,211.536,211.566,211.533,211.565,89200001.0
2006-06-20 14:29:00,211.573,211.604,211.426,211.426,43400000.0
2006-06-20 14:30:00,211.398,211.561,211.398,211.561,28300000.0
2006-06-20 14:31:00,211.585,211.593,211.541,211.562,46300000.0
2006-06-20 14:32:00,211.574,211.585,211.537,211.547,38200001.0
2006-06-20 14:33:00,211.552,211.559,211.526,211.529,57100000.0
2006-06-20 14:34:00,211.518,211.566,211.518,211.535,77400000.0
2006-06-20 14:35:00,211.533,211.562,211.51,211.539,64800001.0
2006-06-20 14:36:00,211.533,211.571,211.52,211.536,88699999.0
2006-06-20 14:37:00,211.534,211.541,211.451,211.451,40000000.0
2006-06-20 14:38:00,211.453,211.489,211.453,211.467,41000000.0
2006-06-20 14:39:00,211.452,211.465,211.446,211.446,79800000.0
2006-06-20 14:40:00,211.453,211.463,211.437,211.457,113400000.0
2006-06-20 14:41:00,211.478,211.478,211.45,211.467,55299999.0
2006-06-20 14:42:00,211.471,211.471,211.407,211.407,64199999.0
2006-06-20 14:43:00,211.375,211.385,211.351,211.369,58200000.0
2006-06-20 14:44:00,211.348,211.364,211.32,211.337,40800000.0
2006-06-20 14:45:00,211.316,211.318,211.272,211.318,48200000.0
2006-06-20 14:46:00,211.314,211.321,211.299,211.317,34400000.0
2006-06-20 14:47:00,211.322,211.342,211.306,211.333,66699998.0
2006-06-20 14:48:00,211.324,211.36,211.324,211.348,36200000.0
2006-06-20 14:49:00,211.323,211.391,211.307,211.336,112500001.0
2006-06-20 14:50:00,211.309,211.317,211.298,211.315,45100000.0
2006-06-20 14:51:00,211.308,211.332,211.302,211.309,41100000.0
2006-06-20 14:52:00,211.318,211.318,211.262,211.295,43299999.0
2006-06-20 14:53:00,211.303,211.329,211.303,211.316,49300001.0
2006-06-20 14:54:00,211.319,211.386,211.319,211.362,85300000.0
2006-06-20 14:55:00,211.385,211.399,211.366,211.398,43500001.0
2006-06-20 14:56:00,211.419,211.434,211.402,211.408,23700000.0
2006-06-20 14:57:00,211.388,211.413,211.355,211.355,92700001.0
2006-06-20 14:58:00,211.35,211.368,211.32,211.32,51300000.0
2006-06-20 14:59:00,211.307,211.333,211.305,211.32,36700000.0
2006-06-20 15:00:00,211.337,211.343,211.325,211.328,59699999.0
2006-06-20 15:01:00,211.341,211.351,211.331,211.331,30600000.0
2006-06-20 15:02:00,211.347,211.418,211.347,211.415,56800000.0
2006-06-20 15:03:00,211.432,211.441,211.42,211.42,35600000.0
2006-06-20 15:04:00,211.429,211.465,211.429,211.465,62600001.0
2006-06-20 15:05:00,211.46,211.47,211.43,211.43,53099999.0
2006-06-20 15:06:00,211.446,211.46,211.42,211.42,28000000.0
2006-06-20 15:07:00,211.429,211.451,211.425,211.432,73300001.0
2006-06-20 15:08:00,211.441,211.441,211.42,211.42,28800000.0
2006-06-20 15:09:00,211.409,211.416,211.402,211.416,43100000.0
2006-06-20 15:10:00,211.411,211.428,211.411,211.419,34300000.0
2006-06-20 15:11:00,211.412,211.414,211.382,211.395,50400000.0
2006-06-20 15:12:00,211.381,211.383,211.354,211.363,36900000.0
2006-06-20 15:13:00,211.352,211.39,211.352,211.39,61099999.0
2006-06-20 15:14:00,211.4,211.412,211.399,211.406,36700000.0
2006-06-20 15:15:00,211.39,211.405,211.377,211.393,63999999.0
2006-06-20 15:16:00,211.397,211.411,211.385,211.411,53700001.0
2006-06-20 15:17:00,211.421,211.427,211.395,211.395,36100000.0
2006-06-20 15:18:00,211.409,211.437,211.409,211.437,17600000.0
2006-06-20 15:19:00,211.446,211.446,211.422,211.43,42300000.0
2006-06-20 15:20:00,211.44,211.482,211.44,211.482,50100000.0
2006-06-20 15:21:00,211.472,211.49,211.472,211.48,50300000.0
2006-06-20 15:22:00,211.478,211.494,211.474,211.487,51400000.0
2006-06-20 15:23:00,211.504,211.527,211.486,211.486,59800000.0
2006-06-20 15:24:00,211.495,211.525,211.495,211.509,36900000.0
2006-06-20 15:25:00,211.533,211.551,211.533,211.547,51000000.0
2006-06-20 15:26:00,211.545,211.545,211.518,211.537,56000000.0
2006-06-20 15:27:00,211.551,211.597,211.551,211.58,39100000.0
2006-06-20 15:28:00,211.574,211.574,211.549,211.565,32000000.0
2006-06-20 15:29:00,211.533,211.545,211.497,211.497,61699999.0
2006-06-20 15:30:00,211.483,211.494,211.461,211.49,79900000.0
2006-06-20 15:31:00,211.485,211.502,211.473,211.474,70600000.0
2006-06-20 15:32:00,211.473,211.473,211.441,211.441,53000000.0
2006-06-20 15:33:00,211.448,211.475,211.448,211.466,24800000.0
2006-06-20 15:34:00,211.456,211.473,211.447,211.464,27100000.0
2006-06-20 15:35:00,211.46,211.464,211.436,211.447,75000001.0
2006-06-20 15:36:00,211.468,211.478,211.441,211.478,64100000.0
2006-06-20 15:37:00,211.477,211.488,211.46,211.488,74999999.0
2006-06-20 15:38:00,211.514,211.521,211.485,211.518,21300000.0
2006-06-20 15:39:00,211.535,211.563,211.521,211.532,42500000.0
2006-06-20 15:40:00,211.555,211.57,211.542,211.552,30600000.0
2006-06-20 15:41:00,211.556,211.57,211.552,211.569,24700000.0
2006-06-20 15:42:00,211.556,211.59,211.55,211.584,36000000.0
2006-06-20 15:43:00,211.602,211.607,211.587,211.594,55900000.0
2006-06-20 15:44:00,211.624,211.639,211.613,211.637,44200000.0
2006-06-20 15:45:00,211.626,211.646,211.612,211.612,31600000.0
2006-06-20 15:46:00,211.618,211.623,211.604,211.623,61900000.0
2006-06-20 15:47:00,211.612,211.615,211.582,211.591,46300000.0
2006-06-20 15:48:00,211.597,211.598,211.562,211.589,43400000.0
2006-06-20 15:49:00,211.575,211.58,211.562,211.58,84700000.0
2006-06-20 15:50:00,211.573,211.608,211.562,211.608,23000000.0
2006-06-20 15:51:00,211.614,211.633,211.606,211.633,77099999.0
2006-06-20 15:52:00,211.641,211.688,211.641,211.667,49000001.0
2006-06-20 15:53:00,211.688,211.697,211.682,211.685,18700000.0
2006-06-20 15:54:00,211.677,211.677,211.657,211.657,46600000.0
2006-06-20 15:55:00,211.651,211.663,211.636,211.636,28100000.0
2006-06-20 15:56:00,211.646,211.663,211.629,211.655,26100000.0
2006-06-20 15:57:00,211.662,211.696,211.662,211.676,44400000.0
2006-06-20 15:58:00,211.669,211.669,211.645,211.647,20800000.0
2006-06-20 15:59:00,211.664,211.711,211.664,211.711,25600000.0
2006-06-20 16:00:00,211.729,211.738,211.688,211.697,27800000.0
2006-06-20 16:01:00,211.706,211.706,211.691,211.694,77000000.0
2006-06-20 16:02:00,211.667,211.691,211.646,211.666,96699999.0
2006-06-20 16:03:00,211.68,211.689,211.662,211.68,65000000.0
2006-06-20 16:04:00,211.689,211.689,211.675,211.675,48999999.0
2006-06-20 16:05:00,211.675,211.675,211.654,211.674,49000001.0
2006-06-20 16:06:00,211.675,211.682,211.662,211.666,61300000.0
2006-06-20 16:07:00,211.641,211.676,211.637,211.645,26400000.0
2006-06-20 16:08:00,211.659,211.677,211.637,211.668,62700001.0
2006-06-20 16:09:00,211.673,211.694,211.663,211.663,75500000.0
2006-06-20 16:10:00,211.646,211.677,211.646,211.677,24700000.0
2006-06-20 16:11:00,211.679,211.679,211.651,211.675,46300000.0
2006-06-20 16:12:00,211.683,211.683,211.658,211.674,32000000.0
2006-06-20 16:13:00,211.674,211.704,211.674,211.703,47599999.0
2006-06-20 16:14:00,211.676,211.676,211.652,211.652,44700000.0
2006-06-20 16:15:00,211.684,211.69,211.659,211.673,66400000.0
2006-06-20 16:16:00,211.672,211.704,211.672,211.7,44200000.0
2006-06-20 16:17:00,211.708,211.74,211.708,211.727,32000000.0
2006-06-20 16:18:00,211.704,211.709,211.678,211.678,30800000.0
2006-06-20 16:19:00,211.691,211.724,211.682,211.682,54500000.0
2006-06-20 16:20:00,211.684,211.701,211.666,211.666,69300001.0
2006-06-20 16:21:00,211.672,211.692,211.672,211.683,45300000.0
2006-06-20 16:22:00,211.693,211.695,211.663,211.685,42300000.0
2006-06-20 16:23:00,211.683,211.683,211.66,211.67,43600000.0
2006-06-20 16:24:00,211.677,211.697,211.664,211.697,26000000.0
2006-06-20 16:25:00,211.702,211.702,211.656,211.668,26600000.0
2006-06-20 16:26:00,211.682,211.697,211.679,211.689,37100000.0
2006-06-20 16:27:00,211.694,211.729,211.683,211.721,44600000.0
2006-06-20 16:28:00,211.713,211.726,211.701,211.701,39900000.0
2006-06-20 16:29:00,211.687,211.707,211.664,211.67,51700000.0
2006-06-20 16:30:00,211.661,211.715,211.661,211.715,49100000.0
2006-06-20 16:31:00,211.725,211.735,211.714,211.727,42300000.0
2006-06-20 16:32:00,211.728,211.758,211.728,211.75,55600000.0
2006-06-20 16:33:00,211.736,211.736,211.701,211.701,32800000.0
2006-06-20 16:34:00,211.689,211.696,211.675,211.696,52700000.0
2006-06-20 16:35:00,211.686,211.731,211.678,211.731,62600000.0
2006-06-20 16:36:00,211.743,211.761,211.73,211.746,43700000.0
2006-06-20 16:37:00,211.753,211.766,211.743,211.759,61500000.0
2006-06-20 16:38:00,211.739,211.741,211.721,211.721,59700000.0
2006-06-20 16:39:00,211.712,211.73,211.705,211.714,27900000.0
2006-06-20 16:40:00,211.701,211.717,211.701,211.704,64500000.0
2006-06-20 16:41:00,211.715,211.718,211.696,211.71,58800000.0
2006-06-20 16:42:00,211.735,211.749,211.735,211.737,32600000.0
2006-06-20 16:43:00,211.739,211.748,211.733,211.74,53300000.0
2006-06-20 16:44:00,211.735,211.735,211.714,211.725,53400000.0
2006-06-20 16:45:00,211.717,211.728,211.713,211.727,101100001.0
2006-06-20 16:46:00,211.728,211.774,211.728,211.751,36700000.0
2006-06-20 16:47:00,211.761,211.765,211.75,211.765,60800001.0
2006-06-20 16:48:00,211.759,211.759,211.729,211.746,109100001.0
2006-06-20 16:49:00,211.749,211.749,211.723,211.732,33100000.0
2006-06-20 16:50:00,211.736,211.75,211.736,211.748,19000000.0
2006-06-20 16:51:00,211.766,211.766,211.733,211.741,80300001.0
2006-06-20 16:52:00,211.755,211.769,211.754,211.768,24400000.0
2006-06-20 16:53:00,211.745,211.767,211.745,211.758,66100000.0
2006-06-20 16:54:00,211.751,211.756,211.738,211.738,45500000.0
2006-06-20 16:55:00,211.726,211.729,211.687,211.706,53300001.0
2006-06-20 16:56:00,211.685,211.685,211.628,211.663,50800000.0
2006-06-20 16:57:00,211.657,211.678,211.64,211.64,34300000.0
2006-06-20 16:58:00,211.642,211.642,211.567,211.567,44800000.0
2006-06-20 16:59:00,211.555,211.644,211.555,211.629,67200000.0
2006-06-20 17:00:00,211.615,211.642,211.615,211.627,51099998.0
2006-06-20 17:01:00,211.603,211.631,211.593,211.593,31600000.0
2006-06-20 17:02:00,211.581,211.581,211.559,211.575,63500001.0
2006-06-20 17:03:00,211.572,211.597,211.57,211.579,67700000.0
2006-06-20 17:04:00,211.593,211.608,211.575,211.608,69899999.0
2006-06-20 17:05:00,211.622,211.665,211.622,211.644,40300000.0
2006-06-20 17:06:00,211.656,211.656,211.641,211.65,59000000.0
2006-06-20 17:07:00,211.636,211.646,211.627,211.646,44700000.0
2006-06-20 17:08:00,211.64,211.66,211.627,211.627,57400001.0
2006-06-20 17:09:00,211.61,211.622,211.608,211.622,28600000.0
2006-06-20 17:10:00,211.628,211.642,211.619,211.625,46600000.0
2006-06-20 17:11:00,211.618,211.633,211.612,211.612,42900000.0
2006-06-20 17:12:00,211.607,211.621,211.606,211.606,56100000.0
2006-06-20 17:13:00,211.607,211.657,211.607,211.657,45700000.0
2006-06-20 17:14:00,211.666,211.666,211.637,211.637,42600000.0
2006-06-20 17:15:00,211.631,211.631,211.597,211.618,64000001.0
2006-06-20 17:16:00,211.605,211.605,211.578,211.583,40000000.0
2006-06-20 17:17:00,211.591,211.622,211.591,211.593,31400000.0
2006-06-20 17:18:00,211.6,211.638,211.6,211.638,26000000.0
2006-06-20 17:19:00,211.662,211.662,211.624,211.627,88599999.0
2006-06-20 17:20:00,211.617,211.621,211.605,211.605,67500001.0
2006-06-20 17:21:00,211.596,211.596,211.582,211.584,42600000.0
2006-06-20 17:22:00,211.573,211.596,211.562,211.562,53599998.0
2006-06-20 17:23:00,211.539,211.555,211.532,211.547,82900000.0
2006-06-20 17:24:00,211.551,211.563,211.544,211.559,30700000.0
2006-06-20 17:25:00,211.541,211.541,211.511,211.538,31900000.0
2006-06-20 17:26:00,211.551,211.556,211.532,211.535,33900000.0
2006-06-20 17:27:00,211.54,211.56,211.538,211.56,37400000.0
2006-06-20 17:28:00,211.564,211.568,211.543,211.547,83599999.0
2006-06-20 17:29:00,211.562,211.562,211.542,211.556,80100000.0
2006-06-20 17:30:00,211.548,211.577,211.548,211.57,78900000.0
2006-06-20 17:31:00,211.563,211.591,211.558,211.591,55500000.0
2006-06-20 17:32:00,211.586,211.588,211.57,211.571,52000000.0
2006-06-20 17:33:00,211.563,211.587,211.563,211.587,23900000.0
2006-06-20 17:34:00,211.584,211.602,211.581,211.602,56900000.0
2006-06-20 17:35:00,211.581,211.588,211.563,211.563,49299999.0
2006-06-20 17:36:00,211.565,211.574,211.556,211.571,50500000.0
2006-06-20 17:37:00,211.572,211.573,211.561,211.567,67799999.0
2006-06-20 17:38:00,211.563,211.612,211.563,211.612,39500000.0
2006-06-20 17:39:00,211.607,211.615,211.596,211.615,53600000.0
2006-06-20 17:40:00,211.607,211.619,211.598,211.598,31300000.0
2006-06-20 17:41:00,211.593,211.604,211.575,211.584,38300000.0
2006-06-20 17:42:00,211.576,211.592,211.553,211.553,51400000.0
2006-06-20 17:43:00,211.551,211.562,211.534,211.551,60400000.0
2006-06-20 17:44:00,211.541,211.564,211.541,211.56,70999999.0
2006-06-20 17:45:00,211.579,211.589,211.558,211.579,62300002.0
2006-06-20 17:46:00,211.588,211.631,211.588,211.615,59000000.0
2006-06-20 17:47:00,211.625,211.662,211.604,211.634,61199999.0
2006-06-20 17:48:00,211.62,211.62,211.579,211.579,36200000.0
2006-06-20 17:49:00,211.615,211.629,211.595,211.606,42100000.0
2006-06-20 17:50:00,211.609,211.626,211.602,211.615,62500000.0
2006-06-20 17:51:00,211.617,211.63,211.591,211.597,66399999.0
2006-06-20 17:52:00,211.602,211.609,211.572,211.609,45700001.0
2006-06-20 17:53:00,211.618,211.628,211.61,211.628,75900000.0
2006-06-20 17:54:00,211.605,211.605,211.576,211.583,28800000.0
2006-06-20 17:55:00,211.578,211.588,211.565,211.568,21200000.0
2006-06-20 17:56:00,211.573,211.573,211.548,211.56,62299999.0
2006-06-20 17:57:00,211.566,211.582,211.566,211.574,39200000.0
2006-06-20 17:58:00,211.592,211.607,211.584,211.596,55900000.0
2006-06-20 17:59:00,211.597,211.597,211.561,211.561,50000000.0
2006-06-20 18:00:00,211.58,211.607,211.578,211.587,51700000.0
2006-06-20 18:01:00,211.606,211.629,211.603,211.604,499100000.0
2006-06-20 18:02:00,211.609,211.622,211.58,211.585,774000000.0
2006-06-20 18:03:00,211.589,211.623,211.58,211.595,730900001.0
2006-06-20 18:04:00,211.602,211.604,211.568,211.575,531299999.0
2006-06-20 18:05:00,211.595,211.618,211.573,211.612,643100002.0
2006-06-20 18:06:00,211.598,211.621,211.573,211.585,678800000.0
2006-06-20 18:07:00,211.575,211.585,211.54,211.54,866700000.0
2006-06-20 18:08:00,211.538,211.57,211.53,211.57,561899999.0
2006-06-20 18:09:00,211.57,211.589,211.561,211.565,434100000.0
2006-06-20 18:10:00,211.556,211.568,211.54,211.553,617600001.0
2006-06-20 18:11:00,211.548,211.562,211.528,211.528,328700000.0
2006-06-20 18:12:00,211.518,211.547,211.513,211.528,255200000.0
2006-06-20 18:13:00,211.53,211.545,211.514,211.527,521500002.0
2006-06-20 18:14:00,211.526,211.562,211.509,211.514,583399997.0
2006-06-20 18:15:00,211.531,211.561,211.52,211.553,799800002.0
2006-06-20 18:16:00,211.554,211.561,211.526,211.552,665099999.0
2006-06-20 18:17:00,211.566,211.583,211.56,211.563,212300001.0
2006-06-20 18:18:00,211.563,211.572,211.543,211.553,427100000.0
2006-06-20 18:19:00,211.545,211.576,211.542,211.548,503700004.0
2006-06-20 18:20:00,211.555,211.555,211.528,211.528,576099999.0
2006-06-20 18:21:00,211.53,211.551,211.521,211.539,613000000.0
2006-06-20 18:22:00,211.532,211.556,211.527,211.535,498000003.0
2006-06-20 18:23:00,211.54,211.571,211.531,211.563,864599999.0
2006-06-20 18:24:00,211.545,211.564,211.526,211.54,701400003.0
2006-06-20 18:25:00,211.55,211.566,211.531,211.559,527800002.0
2006-06-20 18:26:00,211.562,211.567,211.53,211.532,305600001.0
2006-06-20 18:27:00,211.532,211.559,211.522,211.555,417400002.0
2006-06-20 18:28:00,211.58,211.655,211.554,211.65,396899999.0
2006-06-20 18:29:00,211.661,211.665,211.618,211.645,547999999.0
2006-06-20 18:30:00,211.647,211.656,211.628,211.631,279800001.0
2006-06-20 18:31:00,211.63,211.63,211.591,211.606,336299998.0
2006-06-20 18:32:00,211.6,211.633,211.6,211.611,513800002.0
2006-06-20 18:33:00,211.615,211.637,211.606,211.617,403500000.0
2006-06-20 18:34:00,211.625,211.632,211.568,211.57,489800001.0
2006-06-20 18:35:00,211.563,211.596,211.563,211.578,419999999.0
2006-06-20 18:36:00,211.584,211.621,211.584,211.617,331400001.0
2006-06-20 18:37:00,211.621,211.621,211.574,211.585,129600000.0
2006-06-20 18:38:00,211.585,211.585,211.527,211.542,177200000.0
2006-06-20 18:39:00,211.538,211.551,211.53,211.54,175199999.0
2006-06-20 18:40:00,211.535,211.574,211.535,211.574,274200000.0
2006-06-20 18:41:00,211.566,211.584,211.545,211.545,256400000.0
2006-06-20 18:42:00,211.548,211.584,211.548,211.569,264600000.0
2006-06-20 18:43:00,211.572,211.596,211.569,211.578,156300000.0
2006-06-20 18:44:00,211.58,211.595,211.558,211.568,290800000.0
2006-06-20 18:45:00,211.573,211.598,211.559,211.57,207499998.0
2006-06-20 18:46:00,211.57,211.594,211.57,211.594,173400000.0
2006-06-20 18:47:00,211.592,211.611,211.592,211.602,84300000.0
2006-06-20 18:48:00,211.617,211.632,211.607,211.623,135000000.0
2006-06-20 18:49:00,211.612,211.612,211.595,211.601,219400001.0
2006-06-20 18:50:00,211.608,211.625,211.597,211.625,326000000.0
2006-06-20 18:51:00,211.623,211.632,211.603,211.61,169600002.0
2006-06-20 18:52:00,211.626,211.637,211.608,211.62,306700002.0
2006-06-20 18:53:00,211.623,211.634,211.613,211.616,304900001.0
2006-06-20 18:54:00,211.629,211.629,211.598,211.626,193699998.0
2006-06-20 18:55:00,211.64,211.665,211.627,211.63,272500002.0
2006-06-20 18:56:00,211.648,211.697,211.648,211.697,38100000.0
2006-06-20 18:57:00,211.708,211.725,211.701,211.702,120100000.0
2006-06-20 18:58:00,211.692,211.721,211.649,211.661,301300000.0
2006-06-20 18:59:00,211.644,211.67,211.632,211.664,206400000.0
2006-06-20 19:00:00,211.653,211.671,211.627,211.668,73700000.0
2006-06-20 19:01:00,211.666,211.697,211.643,211.685,139700001.0
2006-06-20 19:02:00,211.691,211.713,211.682,211.688,258999997.0
2006-06-20 19:03:00,211.67,211.695,211.67,211.678,267900000.0
2006-06-20 19:04:00,211.676,211.693,211.672,211.688,176800000.0
2006-06-20 19:05:00,211.688,211.717,211.67,211.691,138900000.0
2006-06-20 19:06:00,211.687,211.705,211.639,211.647,438700000.0
2006-06-20 19:07:00,211.65,211.711,211.641,211.696,263600000.0
2006-06-20 19:08:00,211.693,211.74,211.68,211.726,391600001.0
2006-06-20 19:09:00,211.716,211.737,211.698,211.714,142100001.0
2006-06-20 19:10:00,211.71,211.726,211.682,211.72,78500000.0
2006-06-20 19:11:00,211.725,211.725,211.69,211.69,38700000.0
2006-06-20 19:12:00,211.68,211.687,211.657,211.674,100600000.0
2006-06-20 19:13:00,211.67,211.676,211.63,211.646,141500000.0
2006-06-20 19:14:00,211.645,211.667,211.635,211.662,161700000.0
2006-06-20 19:15:00,211.675,211.681,211.665,211.666,355699999.0
2006-06-20 19:16:00,211.669,211.673,211.65,211.651,39600000.0
2006-06-20 19:17:00,211.665,211.68,211.632,211.632,140200000.0
2006-06-20 19:18:00,211.624,211.652,211.624,211.645,214000001.0
2006-06-20 19:19:00,211.652,211.672,211.652,211.667,182300000.0
2006-06-20 19:20:00,211.672,211.689,211.663,211.678,165600001.0
2006-06-20 19:21:00,211.675,211.675,211.654,211.661,173200001.0
2006-06-20 19:22:00,211.661,211.676,211.659,211.661,98100001.0
2006-06-20 19:23:00,211.663,211.688,211.662,211.667,466699999.0
2006-06-20 19:24:00,211.665,211.673,211.638,211.645,124900001.0
2006-06-20 19:25:00,211.632,211.632,211.598,211.61,193900002.0
2006-06-20 19:26:00,211.6,211.621,211.583,211.604,542499998.0
2006-06-20 19:27:00,211.596,211.61,211.582,211.606,199999999.0
2006-06-20 19:28:00,211.613,211.641,211.593,211.62,193400000.0
2006-06-20 19:29:00,211.613,211.65,211.609,211.63,71100000.0
2006-06-20 19:30:00,211.637,211.709,211.637,211.653,202200000.0
2006-06-20 19:31:00,211.644,211.676,211.644,211.676,117400000.0
2006-06-20 19:32:00,211.672,211.672,211.626,211.632,415500004.0
2006-06-20 19:33:00,211.638,211.651,211.636,211.646,105500000.0
2006-06-20 19:34:00,211.641,211.641,211.611,211.614,194900000.0
2006-06-20 19:35:00,211.597,211.629,211.593,211.605,236600000.0
2006-06-20 19:36:00,211.602,211.602,211.567,211.587,237300001.0
2006-06-20 19:37:00,211.602,211.625,211.602,211.615,128100001.0
2006-06-20 19:38:00,211.62,211.632,211.618,211.621,223500001.0
2006-06-20 19:39:00,211.617,211.617,211.583,211.588,269599997.0
2006-06-20 19:40:00,211.581,211.581,211.503,211.51,252400000.0
2006-06-20 19:41:00,211.52,211.566,211.511,211.528,419200002.0
2006-06-20 19:42:00,211.543,211.558,211.522,211.549,146200000.0
2006-06-20 19:43:00,211.55,211.55,211.515,211.52,75100001.0
2006-06-20 19:44:00,211.521,211.555,211.521,211.524,183500000.0
2006-06-20 19:45:00,211.527,211.527,211.509,211.522,134199999.0
2006-06-20 19:46:00,211.532,211.548,211.53,211.544,121500001.0
2006-06-20 19:47:00,211.542,211.542,211.528,211.528,62600000.0
2006-06-20 19:48:00,211.51,211.535,211.51,211.52,277799997.0
2006-06-20 19:49:00,211.518,211.537,211.497,211.497,211299999.0
2006-06-20 19:50:00,211.485,211.485,211.442,211.455,178200001.0
2006-06-20 19:51:00,211.458,211.494,211.458,211.487,104300000.0
2006-06-20 19:52:00,211.51,211.541,211.51,211.531,149300001.0
2006-06-20 19:53:00,211.534,211.537,211.516,211.529,156500000.0
2006-06-20 19:54:00,211.527,211.535,211.516,211.523,163600001.0
2006-06-20 19:55:00,211.512,211.526,211.487,211.487,32300000.0
2006-06-20 19:56:00,211.484,211.493,211.475,211.493,177000001.0
2006-06-20 19:57:00,211.493,211.526,211.492,211.501,179700000.0
2006-06-20 19:58:00,211.493,211.503,211.483,211.483,293100003.0
2006-06-20 19:59:00,211.496,211.519,211.496,211.512,268000001.0
2006-06-20 20:00:00,211.52,211.527,211.512,211.512,81600000.0
2006-06-20 20:01:00,211.513,211.528,211.51,211.517,85000001.0
2006-06-20 20:02:00,211.509,211.509,211.441,211.441,181300000.0
2006-06-20 20:03:00,211.433,211.482,211.433,211.465,103100000.0
2006-06-20 20:04:00,211.467,211.472,211.457,211.457,149200000.0
2006-06-20 20:05:00,211.46,211.492,211.46,211.485,166300002.0
2006-06-20 20:06:00,211.488,211.495,211.473,211.483,162600001.0
2006-06-20 20:07:00,211.504,211.527,211.504,211.527,135899999.0
2006-06-20 20:08:00,211.535,211.555,211.53,211.531,168100000.0
2006-06-20 20:09:00,211.54,211.552,211.53,211.543,133000001.0
2006-06-20 20:10:00,211.537,211.587,211.537,211.58,138599999.0
2006-06-20 20:11:00,211.588,211.597,211.561,211.581,248200001.0
2006-06-20 20:12:00,211.58,211.603,211.571,211.595,458999999.0
2006-06-20 20:13:00,211.605,211.617,211.584,211.596,159399999.0
2006-06-20 20:14:00,211.592,211.598,211.565,211.59,176200001.0
2006-06-20 20:15:00,211.588,211.588,211.56,211.56,405600002.0
2006-06-20 20:16:00,211.554,211.584,211.553,211.574,200699999.0
2006-06-20 20:17:00,211.58,211.59,211.575,211.585,42100000.0
2006-06-20 20:18:00,211.581,211.581,211.561,211.564,94600000.0
2006-06-20 20:19:00,211.58,211.622,211.553,211.622,102100000.0
2006-06-20 20:20:00,211.62,211.635,211.61,211.61,270100000.0
2006-06-20 20:21:00,211.607,211.63,211.6,211.608,137000000.0
2006-06-20 20:22:00,211.61,211.627,211.588,211.607,228500000.0
2006-06-20 20:23:00,211.611,211.628,211.608,211.619,133200000.0
2006-06-20 20:24:00,211.616,211.616,211.576,211.576,189600000.0
2006-06-20 20:25:00,211.56,211.56,211.52,211.536,310499999.0
2006-06-20 20:26:00,211.541,211.562,211.529,211.545,329200002.0
2006-06-20 20:27:00,211.552,211.562,211.524,211.549,128300000.0
2006-06-20 20:28:00,211.547,211.547,211.512,211.524,358200000.0
2006-06-20 20:29:00,211.54,211.557,211.535,211.54,574700002.0
2006-06-20 20:30:00,211.54,211.56,211.536,211.546,486399999.0
2006-06-20 20:31:00,211.548,211.55,211.502,211.502,520400001.0
2006-06-20 20:32:00,211.509,211.527,211.505,211.516,560199998.0
2006-06-20 20:33:00,211.51,211.526,211.509,211.515,196700000.0
2006-06-20 20:34:00,211.509,211.516,211.5,211.508,120600000.0
2006-06-20 20:35:00,211.502,211.524,211.502,211.516,152100002.0
2006-06-20 20:36:00,211.515,211.531,211.499,211.531,127200000.0
2006-06-20 20:37:00,211.521,211.533,211.519,211.519,103000000.0
2006-06-20 20:38:00,211.512,211.521,211.487,211.507,279300002.0
2006-06-20 20:39:00,211.523,211.546,211.52,211.52,252700000.0
2006-06-20 20:40:00,211.527,211.541,211.517,211.53,341800000.0
2006-06-20 20:41:00,211.532,211.54,211.518,211.53,191999999.0
2006-06-20 20:42:00,211.528,211.55,211.524,211.531,179900001.0
2006-06-20 20:43:00,211.519,211.519,211.493,211.493,383499998.0
2006-06-20 20:44:00,211.495,211.521,211.493,211.513,403900001.0
2006-06-20 20:45:00,211.527,211.54,211.518,211.52,275099999.0
2006-06-20 20:46:00,211.51,211.51,211.481,211.49,217100000.0
2006-06-20 20:47:00,211.494,211.533,211.494,211.518,243200000.0
2006-06-20 20:48:00,211.517,211.524,211.496,211.514,265400000.0
2006-06-20 20:49:00,211.523,211.527,211.511,211.518,179499997.0
2006-06-20 20:50:00,211.513,211.568,211.499,211.528,369000001.0
2006-06-20 20:51:00,211.531,211.553,211.529,211.535,125199998.0
2006-06-20 20:52:00,211.542,211.577,211.542,211.55,136100001.0
2006-06-20 20:53:00,211.547,211.593,211.547,211.593,230100002.0
2006-06-20 20:54:00,211.605,211.632,211.592,211.632,127400000.0
2006-06-20 20:55:00,211.632,211.632,211.598,211.614,407899998.0
2006-06-20 20:56:00,211.629,211.659,211.629,211.649,289600002.0
2006-06-20 20:57:00,211.653,211.675,211.633,211.656,369699999.0
2006-06-20 20:58:00,211.665,211.681,211.641,211.647,342300000.0
2006-06-20 20:59:00,211.639,211.649,211.598,211.599,467200000.0
2006-06-20 21:00:00,211.596,211.604,211.563,211.575,514899999.0
2006-06-20 21:01:00,211.583,211.604,211.58,211.58,440300001.0
2006-06-20 21:02:00,211.578,211.593,211.573,211.585,246000002.0
2006-06-20 21:03:00,211.582,211.597,211.578,211.578,206300000.0
2006-06-20 21:04:00,211.593,211.606,211.593,211.602,85300000.0
2006-06-20 21:05:00,211.599,211.618,211.591,211.605,144699999.0
2006-06-20 21:06:00,211.603,211.608,211.595,211.597,192199998.0
2006-06-20 21:07:00,211.615,211.62,211.594,211.601,221000000.0
2006-06-20 21:08:00,211.597,211.608,211.588,211.6,166800000.0
2006-06-20 21:09:00,211.602,211.611,211.598,211.611,88200001.0
2006-06-20 21:10:00,211.615,211.615,211.61,211.61,111000000.0
2006-06-20 21:11:00,211.612,211.639,211.612,211.636,75100000.0
2006-06-20 21:12:00,211.635,211.642,211.632,211.632,107300000.0
2006-06-20 21:13:00,211.634,211.64,211.614,211.618,154500000.0
2006-06-20 21:14:00,211.619,211.63,211.611,211.62,311800000.0
2006-06-20 21:15:00,211.625,211.654,211.622,211.632,367599998.0
2006-06-20 21:16:00,211.63,211.645,211.624,211.63,88900000.0
2006-06-20 21:17:00,211.638,211.656,211.633,211.654,219099998.0
2006-06-20 21:18:00,211.657,211.658,211.617,211.617,163100000.0
2006-06-20 21:19:00,211.618,211.651,211.616,211.641,221200001.0
2006-06-20 21:20:00,211.64,211.64,211.609,211.639,387200001.0
2006-06-20 21:21:00,211.643,211.653,211.635,211.64,278400000.0
2006-06-20 21:22:00,211.652,211.667,211.645,211.645,225600001.0
2006-06-20 21:23:00,211.648,211.675,211.648,211.67,132999999.0
2006-06-20 21:24:00,211.666,211.677,211.645,211.652,188000000.0
2006-06-20 21:25:00,211.65,211.664,211.641,211.662,226299999.0
2006-06-20 21:26:00,211.662,211.667,211.653,211.659,142999998.0
2006-06-20 21:27:00,211.668,211.677,211.659,211.674,180900000.0
2006-06-20 21:28:00,211.681,211.683,211.672,211.675,120700000.0
2006-06-20 21:29:00,211.68,211.69,211.675,211.68,106299999.0
2006-06-20 21:30:00,211.68,211.716,211.674,211.712,110300001.0
2006-06-20 21:31:00,211.698,211.736,211.698,211.736,70600000.0
2006-06-20 21:32:00,211.743,211.759,211.741,211.751,75100000.0
2006-06-20 21:33:00,211.752,211.768,211.734,211.743,182899999.0
2006-06-20 21:34:00,211.752,211.752,211.738,211.747,110500000.0
2006-06-20 21:35:00,211.744,211.756,211.742,211.747,27000000.0
2006-06-20 21:36:00,211.753,211.757,211.743,211.75,95300000.0
2006-06-20 21:37:00,211.751,211.757,211.749,211.751,152500000.0
2006-06-20 21:38:00,211.743,211.761,211.741,211.741,37800000.0
2006-06-20 21:39:00,211.74,211.74,211.74,211.74,19900000.0
2006-06-20 21:40:00,211.737,211.746,211.732,211.738,93299998.0
2006-06-20 21:41:00,211.738,211.748,211.724,211.724,41200000.0
2006-06-20 21:42:00,211.722,211.732,211.696,211.698,152500001.0
2006-06-20 21:43:00,211.693,211.693,211.663,211.68,44700000.0
2006-06-20 21:44:00,211.685,211.7,211.668,211.68,233900000.0
2006-06-20 21:45:00,211.685,211.685,211.68,211.68,126699998.0
2006-06-20 21:46:00,211.677,211.682,211.661,211.668,75300000.0
2006-06-20 21:47:00,211.674,211.704,211.674,211.697,67600000.0
2006-06-20 21:48:00,211.674,211.674,211.648,211.665,157100001.0
2006-06-20 21:49:00,211.657,211.664,211.653,211.662,44800000.0
2006-06-20 21:50:00,211.683,211.683,211.675,211.68,41700000.0
2006-06-20 21:51:00,211.684,211.697,211.684,211.685,102800000.0
2006-06-20 21:52:00,211.679,211.68,211.663,211.672,35200000.0
2006-06-20 21:53:00,211.683,211.687,211.673,211.673,32700000.0
2006-06-20 21:54:00,211.668,211.672,211.658,211.666,122700000.0
2006-06-20 21:55:00,211.666,211.673,211.664,211.673,51300000.0
2006-06-20 21:56:00,211.677,211.688,211.677,211.686,47000000.0
2006-06-20 21:57:00,211.687,211.687,211.673,211.684,94199999.0
2006-06-20 21:58:00,211.693,211.72,211.685,211.685,59500000.0
2006-06-20 21:59:00,211.688,211.696,211.673,211.674,149800001.0
2006-06-20 22:00:00,211.665,211.706,211.665,211.702,176799999.0
2006-06-20 22:01:00,211.702,211.702,211.664,211.689,117900000.0
2006-06-20 22:02:00,211.688,211.7,211.682,211.683,288000001.0
2006-06-20 22:03:00,211.69,211.71,211.69,211.697,94800001.0
2006-06-20 22:04:00,211.697,211.719,211.688,211.688,111500001.0
2006-06-20 22:05:00,211.683,211.684,211.673,211.673,76000000.0
2006-06-20 22:06:00,211.663,211.682,211.658,211.675,72200001.0
2006-06-20 22:07:00,211.665,211.67,211.665,211.67,48299999.0
2006-06-20 22:08:00,211.67,211.675,211.66,211.67,86200001.0
2006-06-20 22:09:00,211.673,211.682,211.661,211.663,53000000.0
2006-06-20 22:10:00,211.665,211.676,211.665,211.668,25600000.0
2006-06-20 22:11:00,211.665,211.685,211.665,211.675,74200000.0
2006-06-20 22:12:00,211.66,211.66,211.647,211.65,70100000.0
2006-06-20 22:13:00,211.659,211.67,211.657,211.66,64399999.0
2006-06-20 22:14:00,211.65,211.65,211.636,211.638,55299999.0
2006-06-20 22:15:00,211.643,211.662,211.626,211.634,152100000.0
2006-06-20 22:16:00,211.642,211.642,211.627,211.628,192199999.0
2006-06-20 22:17:00,211.629,211.651,211.629,211.65,115899999.0
2006-06-20 22:18:00,211.662,211.673,211.658,211.658,68800000.0
2006-06-20 22:19:00,211.642,211.65,211.631,211.642,84000001.0
2006-06-20 22:20:00,211.644,211.644,211.619,211.64,70900000.0
2006-06-20 22:21:00,211.637,211.646,211.627,211.629,28700000.0
2006-06-20 22:22:00,211.634,211.639,211.624,211.63,62399999.0
2006-06-20 22:23:00,211.635,211.654,211.633,211.636,87399999.0
2006-06-20 22:24:00,211.654,211.689,211.645,211.689,70900001.0
2006-06-20 22:25:00,211.679,211.679,211.66,211.66,83400000.0
2006-06-20 22:26:00,211.65,211.65,211.64,211.645,47900000.0
2006-06-20 22:27:00,211.645,211.66,211.637,211.637,166199999.0
2006-06-20 22:28:00,211.644,211.644,211.629,211.629,22000000.0
2006-06-20 22:29:00,211.637,211.644,211.632,211.64,188300000.0
2006-06-20 22:30:00,211.637,211.637,211.629,211.63,41300000.0
2006-06-20 22:31:00,211.623,211.623,211.611,211.622,95800000.0
2006-06-20 22:32:00,211.617,211.635,211.616,211.618,98499999.0
2006-06-20 22:33:00,211.624,211.64,211.613,211.625,199600000.0
2006-06-20 22:34:00,211.613,211.625,211.591,211.591,296399999.0
2006-06-20 22:35:00,211.595,211.601,211.588,211.588,39900000.0
2006-06-20 22:36:00,211.588,211.6,211.582,211.59,94800000.0
2006-06-20 22:37:00,211.593,211.593,211.577,211.593,74300000.0
2006-06-20 22:38:00,211.615,211.615,211.599,211.599,31800000.0
2006-06-20 22:39:00,211.599,211.618,211.599,211.613,38700000.0
2006-06-20 22:40:00,211.615,211.616,211.597,211.597,127500001.0
2006-06-20 22:41:00,211.609,211.62,211.608,211.615,72200000.0
2006-06-20 22:42:00,211.611,211.625,211.603,211.625,42200000.0
2006-06-20 22:43:00,211.637,211.637,211.619,211.62,107900000.0
2006-06-20 22:44:00,211.626,211.648,211.622,211.634,99400000.0
2006-06-20 22:45:00,211.642,211.649,211.634,211.642,110300000.0
2006-06-20 22:46:00,211.63,211.635,211.625,211.628,68200001.0
2006-06-20 22:47:00,211.623,211.641,211.623,211.637,115100002.0
2006-06-20 22:48:00,211.645,211.645,211.619,211.63,93599999.0
2006-06-20 22:49:00,211.627,211.638,211.626,211.626,44600000.0
2006-06-20 22:50:00,211.634,211.653,211.634,211.652,34500000.0
2006-06-20 22:51:00,211.662,211.684,211.633,211.647,65500000.0
2006-06-20 22:52:00,211.643,211.65,211.639,211.642,71199999.0
2006-06-20 22:53:00,211.634,211.668,211.622,211.668,121400000.0
2006-06-20 22:54:00,211.669,211.672,211.664,211.664,59300000.0
2006-06-20 22:55:00,211.658,211.689,211.658,211.689,69499999.0
2006-06-20 22:56:00,211.69,211.695,211.68,211.68,78200000.0
2006-06-20 22:57:00,211.685,211.694,211.68,211.685,100700000.0
2006-06-20 22:58:00,211.692,211.73,211.692,211.729,26700000.0
2006-06-20 22:59:00,211.72,211.724,211.692,211.692,66200000.0
2006-06-20 23:00:00,211.669,211.707,211.659,211.674,33000000.0
2006-06-20 23:01:00,211.661,211.703,211.639,211.701,19400000.0
2006-06-20 23:02:00,211.657,211.679,211.643,211.655,54200000.0
2006-06-20 23:03:00,211.658,211.697,211.647,211.665,54400000.0
2006-06-20 23:04:00,211.686,211.707,211.658,211.705,57900000.0
2006-06-20 23:05:00,211.692,211.71,211.64,211.646,55700000.0
2006-06-20 23:06:00,211.679,211.706,211.652,211.666,86400001.0
2006-06-20 23:07:00,211.673,211.703,211.665,211.666,88299999.0
2006-06-20 23:08:00,211.686,211.696,211.643,211.688,35500000.0
2006-06-20 23:09:00,211.687,211.687,211.653,211.659,23100000.0
2006-06-20 23:10:00,211.65,211.663,211.608,211.608,82600001.0
2006-06-20 23:11:00,211.63,211.668,211.619,211.62,57500001.0
2006-06-20 23:12:00,211.664,211.664,211.623,211.633,57600001.0
2006-06-20 23:13:00,211.667,211.675,211.614,211.637,54500000.0
2006-06-20 23:14:00,211.64,211.655,211.593,211.643,56400000.0
2006-06-20 23:15:00,211.66,211.691,211.636,211.668,36700000.0
2006-06-20 23:16:00,211.63,211.646,211.587,211.6,39800000.0
2006-06-20 23:17:00,211.553,211.594,211.553,211.584,41900000.0
2006-06-20 23:18:00,211.566,211.602,211.54,211.59,30100000.0
2006-06-20 23:19:00,211.6,211.61,211.562,211.6,66000000.0
2006-06-20 23:20:00,211.543,211.618,211.539,211.57,46999999.0
2006-06-20 23:21:00,211.625,211.625,211.561,211.594,67800000.0
2006-06-20 23:22:00,211.611,211.634,211.585,211.624,70500000.0
2006-06-20 23:23:00,211.635,211.651,211.576,211.583,46800000.0
2006-06-20 23:24:00,211.578,211.63,211.555,211.593,49599999.0
2006-06-20 23:25:00,211.602,211.613,211.563,211.568,75800000.0
2006-06-20 23:26:00,211.545,211.584,211.545,211.583,48200000.0
2006-06-20 23:27:00,211.579,211.609,211.562,211.58,30400000.0
2006-06-20 23:28:00,211.576,211.61,211.565,211.576,49000000.0
2006-06-20 23:29:00,211.673,211.673,211.624,211.624,33600000.0
2006-06-20 23:30:00,211.645,211.645,211.625,211.63,26100000.0
2006-06-20 23:31:00,211.632,211.649,211.629,211.643,64500000.0
2006-06-20 23:32:00,211.66,211.66,211.64,211.645,52500000.0
2006-06-20 23:33:00,211.65,211.657,211.645,211.645,52200000.0
2006-06-20 23:34:00,211.657,211.693,211.657,211.689,61200001.0
2006-06-20 23:35:00,211.694,211.708,211.669,211.708,48200000.0
2006-06-20 23:36:00,211.711,211.711,211.662,211.662,44400000.0
2006-06-20 23:37:00,211.674,211.746,211.674,211.746,32200000.0
2006-06-20 23:38:00,211.754,211.754,211.709,211.709,46300000.0
2006-06-20 23:39:00,211.705,211.705,211.697,211.699,18800000.0
2006-06-20 23:40:00,211.698,211.705,211.69,211.69,92000001.0
2006-06-20 23:41:00,211.705,211.71,211.695,211.705,53399999.0
2006-06-20 23:42:00,211.692,211.71,211.692,211.705,37200000.0
2006-06-20 23:43:00,211.7,211.71,211.694,211.71,23200000.0
2006-06-20 23:44:00,211.7,211.71,211.694,211.7,84800000.0
2006-06-20 23:45:00,211.705,211.705,211.695,211.695,44300000.0
2006-06-20 23:46:00,211.689,211.689,211.649,211.649,23900000.0
2006-06-20 23:47:00,211.649,211.661,211.628,211.628,31400000.0
2006-06-20 23:48:00,211.62,211.63,211.61,211.63,23600000.0
2006-06-20 23:49:00,211.625,211.625,211.607,211.625,52700000.0
2006-06-20 23:50:00,211.62,211.62,211.607,211.615,16800000.0
2006-06-20 23:51:00,211.617,211.625,211.61,211.625,38600000.0
2006-06-20 23:52:00,211.62,211.627,211.615,211.62,29500000.0
2006-06-20 23:53:00,211.625,211.63,211.61,211.61,82800000.0
2006-06-20 23:54:00,211.62,211.63,211.61,211.615,29100000.0
2006-06-20 23:55:00,211.62,211.63,211.615,211.62,34200000.0
2006-06-20 23:56:00,211.63,211.635,211.62,211.625,81200000.0
2006-06-20 23:57:00,211.62,211.635,211.617,211.625,37400000.0
2006-06-20 23:58:00,211.625,211.625,211.613,211.617,44600000.0
2006-06-20 23:59:00,211.63,211.63,211.62,211.62,30600000.0
2006-06-21 00:00:00,211.63,211.63,211.61,211.62,69099999.0
2006-06-21 00:01:00,211.61,211.625,211.61,211.625,38300000.0
2006-06-21 00:02:00,211.612,211.621,211.597,211.599,13700000.0
2006-06-21 00:03:00,211.573,211.577,211.556,211.573,65699999.0
2006-06-21 00:04:00,211.56,211.565,211.555,211.562,53499999.0
2006-06-21 00:05:00,211.56,211.57,211.555,211.56,53000000.0
2006-06-21 00:06:00,211.565,211.567,211.56,211.56,49700000.0
2006-06-21 00:07:00,211.586,211.635,211.586,211.635,12800000.0
2006-06-21 00:08:00,211.632,211.648,211.62,211.64,52600000.0
2006-06-21 00:09:00,211.63,211.64,211.623,211.64,57500000.0
2006-06-21 00:10:00,211.63,211.638,211.62,211.627,27100000.0
2006-06-21 00:11:00,211.625,211.635,211.62,211.628,50500000.0
2006-06-21 00:12:00,211.621,211.621,211.58,211.586,73899999.0
2006-06-21 00:13:00,211.575,211.59,211.572,211.575,107100000.0
2006-06-21 00:14:00,211.585,211.585,211.57,211.57,43900000.0
2006-06-21 00:15:00,211.57,211.587,211.57,211.57,56300000.0
2006-06-21 00:16:00,211.57,211.585,211.57,211.572,24500000.0
2006-06-21 00:17:00,211.58,211.605,211.58,211.605,42600000.0
2006-06-21 00:18:00,211.605,211.605,211.583,211.59,73100000.0
2006-06-21 00:19:00,211.59,211.6,211.585,211.595,26500000.0
2006-06-21 00:20:00,211.615,211.644,211.615,211.634,72499999.0
2006-06-21 00:21:00,211.64,211.654,211.625,211.645,38400000.0
2006-06-21 00:22:00,211.624,211.624,211.604,211.614,56200000.0
2006-06-21 00:23:00,211.639,211.677,211.639,211.677,43900000.0
2006-06-21 00:24:00,211.692,211.7,211.685,211.685,34600000.0
2006-06-21 00:25:00,211.697,211.751,211.697,211.743,52500000.0
2006-06-21 00:26:00,211.742,211.753,211.725,211.725,44600000.0
2006-06-21 00:27:00,211.722,211.728,211.679,211.679,64300000.0
2006-06-21 00:28:00,211.677,211.725,211.677,211.725,28400000.0
2006-06-21 00:29:00,211.72,211.726,211.706,211.711,42900000.0
2006-06-21 00:30:00,211.684,211.684,211.658,211.684,23900000.0
2006-06-21 00:31:00,211.686,211.687,211.674,211.687,16100000.0
2006-06-21 00:32:00,211.7,211.7,211.692,211.7,62200000.0
2006-06-21 00:33:00,211.699,211.703,211.69,211.695,53000000.0
2006-06-21 00:34:00,211.702,211.703,211.702,211.703,12400000.0
2006-06-21 00:35:00,211.694,211.712,211.685,211.712,89100001.0
2006-06-21 00:36:00,211.699,211.714,211.689,211.714,41000000.0
2006-06-21 00:37:00,211.72,211.725,211.715,211.72,35400000.0
2006-06-21 00:38:00,211.716,211.716,211.68,211.681,38600000.0
2006-06-21 00:39:00,211.686,211.729,211.686,211.721,52900001.0
2006-06-21 00:40:00,211.727,211.727,211.717,211.717,34300001.0
2006-06-21 00:41:00,211.723,211.73,211.723,211.727,45200000.0
2006-06-21 00:42:00,211.72,211.73,211.708,211.715,32000000.0
2006-06-21 00:43:00,211.72,211.725,211.703,211.72,16600000.0
2006-06-21 00:44:00,211.732,211.732,211.705,211.718,59600000.0
2006-06-21 00:45:00,211.714,211.736,211.714,211.717,55900000.0
2006-06-21 00:46:00,211.699,211.724,211.699,211.724,35400000.0
2006-06-21 00:47:00,211.726,211.726,211.675,211.706,36300000.0
2006-06-21 00:48:00,211.721,211.727,211.718,211.727,42900000.0
2006-06-21 00:49:00,211.722,211.74,211.722,211.723,50599999.0
2006-06-21 00:50:00,211.74,211.74,211.71,211.718,41900000.0
2006-06-21 00:51:00,211.73,211.735,211.715,211.72,50000000.0
2006-06-21 00:52:00,211.72,211.731,211.72,211.731,39100000.0
2006-06-21 00:53:00,211.71,211.72,211.71,211.72,27500000.0
2006-06-21 00:54:00,211.701,211.717,211.676,211.676,60400000.0
2006-06-21 00:55:00,211.68,211.685,211.675,211.68,44200000.0
2006-06-21 00:56:00,211.681,211.691,211.664,211.684,55100000.0
2006-06-21 00:57:00,211.695,211.712,211.685,211.712,78799999.0
2006-06-21 00:58:00,211.695,211.719,211.695,211.702,54700000.0
2006-06-21 00:59:00,211.7,211.705,211.69,211.695,40000000.0
2006-06-21 01:00:00,211.705,211.715,211.699,211.715,14900000.0
2006-06-21 01:01:00,211.714,211.722,211.704,211.704,63900000.0
2006-06-21 01:02:00,211.694,211.715,211.679,211.706,57999998.0
2006-06-21 01:03:00,211.708,211.753,211.708,211.749,24300000.0
2006-06-21 01:04:00,211.736,211.763,211.736,211.746,68100000.0
2006-06-21 01:05:00,211.735,211.744,211.708,211.711,64800000.0
2006-06-21 01:06:00,211.704,211.704,211.675,211.675,54500000.0
2006-06-21 01:07:00,211.678,211.681,211.666,211.666,41300000.0
2006-06-21 01:08:00,211.663,211.663,211.654,211.654,28400000.0
2006-06-21 01:09:00,211.669,211.717,211.669,211.7,38500000.0
2006-06-21 01:10:00,211.7,211.728,211.7,211.717,23300000.0
2006-06-21 01:11:00,211.731,211.745,211.725,211.737,48700000.0
2006-06-21 01:12:00,211.749,211.755,211.742,211.745,62400000.0
2006-06-21 01:13:00,211.747,211.764,211.736,211.764,31400000.0
2006-06-21 01:14:00,211.772,211.824,211.772,211.799,60200000.0
2006-06-21 01:15:00,211.817,211.829,211.79,211.795,44300000.0
2006-06-21 01:16:00,211.785,211.785,211.761,211.761,32800000.0
2006-06-21 01:17:00,211.753,211.763,211.73,211.763,43900000.0
2006-06-21 01:18:00,211.784,211.792,211.774,211.774,77000000.0
2006-06-21 01:19:00,211.761,211.792,211.75,211.786,92100000.0
2006-06-21 01:20:00,211.784,211.788,211.771,211.772,75199999.0
2006-06-21 01:21:00,211.774,211.774,211.721,211.74,57100000.0
2006-06-21 01:22:00,211.749,211.762,211.742,211.744,51600000.0
2006-06-21 01:23:00,211.725,211.725,211.691,211.691,70600000.0
2006-06-21 01:24:00,211.704,211.715,211.7,211.715,20700000.0
2006-06-21 01:25:00,211.705,211.71,211.676,211.676,48200000.0
2006-06-21 01:26:00,211.7,211.7,211.68,211.691,50799999.0
2006-06-21 01:27:00,211.697,211.708,211.679,211.697,28600000.0
2006-06-21 01:28:00,211.716,211.765,211.716,211.765,12600000.0
2006-06-21 01:29:00,211.773,211.773,211.736,211.752,36400000.0
2006-06-21 01:30:00,211.745,211.745,211.724,211.743,44699999.0
2006-06-21 01:31:00,211.741,211.756,211.724,211.724,44500000.0
2006-06-21 01:32:00,211.74,211.752,211.739,211.74,36200000.0
2006-06-21 01:33:00,211.736,211.742,211.723,211.739,60500000.0
2006-06-21 01:34:00,211.751,211.751,211.74,211.747,43500000.0
2006-06-21 01:35:00,211.744,211.776,211.744,211.775,35800001.0
2006-06-21 01:36:00,211.778,211.789,211.773,211.773,53400000.0
2006-06-21 01:37:00,211.783,211.783,211.768,211.768,28600000.0
2006-06-21 01:38:00,211.75,211.768,211.75,211.763,46600001.0
2006-06-21 01:39:00,211.767,211.834,211.767,211.811,74700000.0
2006-06-21 01:40:00,211.801,211.826,211.793,211.806,57800000.0
2006-06-21 01:41:00,211.818,211.837,211.818,211.822,26900000.0
2006-06-21 01:42:00,211.833,211.841,211.82,211.841,23500000.0
2006-06-21 01:43:00,211.83,211.846,211.829,211.845,71500001.0
2006-06-21 01:44:00,211.838,211.86,211.824,211.84,85800000.0
2006-06-21 01:45:00,211.836,211.853,211.798,211.798,108700001.0
2006-06-21 01:46:00,211.791,211.81,211.791,211.81,76600000.0
2006-06-21 01:47:00,211.786,211.808,211.786,211.808,56400000.0
2006-06-21 01:48:00,211.819,211.825,211.801,211.801,47900000.0
2006-06-21 01:49:00,211.8,211.8,211.762,211.768,39800000.0
2006-06-21 01:50:00,211.774,211.805,211.768,211.802,73400000.0
2006-06-21 01:51:00,211.782,211.793,211.773,211.79,17600000.0
2006-06-21 01:52:00,211.786,211.802,211.786,211.802,62100001.0
2006-06-21 01:53:00,211.79,211.806,211.79,211.806,24100000.0
2006-06-21 01:54:00,211.807,211.807,211.768,211.777,65300000.0
2006-06-21 01:55:00,211.778,211.779,211.764,211.769,39500000.0
2006-06-21 01:56:00,211.771,211.778,211.762,211.764,53399999.0
2006-06-21 01:57:00,211.779,211.779,211.753,211.768,37900000.0
2006-06-21 01:58:00,211.774,211.787,211.774,211.786,30999999.0
2006-06-21 01:59:00,211.799,211.799,211.785,211.785,47000000.0
2006-06-21 02:00:00,211.768,211.79,211.763,211.789,45800000.0
2006-06-21 02:01:00,211.799,211.799,211.764,211.792,68200002.0
2006-06-21 02:02:00,211.82,211.823,211.79,211.818,27800000.0
2006-06-21 02:03:00,211.829,211.829,211.81,211.823,29900000.0
2006-06-21 02:04:00,211.826,211.826,211.801,211.803,46700000.0
2006-06-21 02:05:00,211.811,211.811,211.798,211.805,27700000.0
2006-06-21 02:06:00,211.794,211.794,211.764,211.782,48899999.0
2006-06-21 02:07:00,211.779,211.779,211.743,211.743,49399999.0
2006-06-21 02:08:00,211.74,211.74,211.689,211.7,72800000.0
2006-06-21 02:09:00,211.704,211.709,211.688,211.692,36700000.0
2006-06-21 02:10:00,211.697,211.703,211.683,211.703,43200000.0
2006-06-21 02:11:00,211.697,211.713,211.694,211.705,35700000.0
2006-06-21 02:12:00,211.711,211.761,211.711,211.739,38200000.0
2006-06-21 02:13:00,211.719,211.734,211.695,211.71,69899998.0
2006-06-21 02:14:00,211.704,211.71,211.665,211.671,61500000.0
2006-06-21 02:15:00,211.669,211.698,211.662,211.689,39400000.0
2006-06-21 02:16:00,211.685,211.695,211.67,211.685,54200000.0
2006-06-21 02:17:00,211.699,211.71,211.675,211.675,48100000.0
2006-06-21 02:18:00,211.666,211.689,211.666,211.676,38200000.0
2006-06-21 02:19:00,211.662,211.668,211.652,211.661,52500001.0
2006-06-21 02:20:00,211.675,211.69,211.675,211.69,50600000.0
2006-06-21 02:21:00,211.684,211.689,211.676,211.689,35900000.0
2006-06-21 02:22:00,211.687,211.703,211.687,211.692,28200000.0
2006-06-21 02:23:00,211.696,211.71,211.678,211.694,73500001.0
2006-06-21 02:24:00,211.686,211.686,211.668,211.67,20500000.0
2006-06-21 02:25:00,211.676,211.676,211.65,211.676,45100000.0
2006-06-21 02:26:00,211.683,211.72,211.675,211.7,31100000.0
2006-06-21 02:27:00,211.701,211.719,211.701,211.712,41200000.0
2006-06-21 02:28:00,211.718,211.738,211.718,211.729,24800000.0
2006-06-21 02:29:00,211.744,211.764,211.744,211.748,47000000.0
2006-06-21 02:30:00,211.732,211.751,211.719,211.719,48000000.0
2006-06-21 02:31:00,211.746,211.757,211.743,211.754,39000000.0
2006-06-21 02:32:00,211.744,211.744,211.721,211.721,35500000.0
2006-06-21 02:33:00,211.708,211.708,211.695,211.702,39899999.0
2006-06-21 02:34:00,211.719,211.719,211.715,211.718,33400000.0
2006-06-21 02:35:00,211.714,211.738,211.714,211.732,92900001.0
2006-06-21 02:36:00,211.741,211.754,211.741,211.75,38200000.0
2006-06-21 02:37:00,211.74,211.769,211.731,211.746,56900000.0
2006-06-21 02:38:00,211.737,211.764,211.737,211.75,45100000.0
2006-06-21 02:39:00,211.75,211.75,211.72,211.724,88999999.0
2006-06-21 02:40:00,211.733,211.744,211.728,211.728,47700000.0
2006-06-21 02:41:00,211.743,211.743,211.712,211.717,32200000.0
2006-06-21 02:42:00,211.707,211.707,211.686,211.686,90999999.0
2006-06-21 02:43:00,211.71,211.736,211.706,211.718,43400000.0
2006-06-21 02:44:00,211.71,211.731,211.71,211.72,52200001.0
2006-06-21 02:45:00,211.696,211.701,211.672,211.699,27900000.0
2006-06-21 02:46:00,211.683,211.687,211.675,211.675,72400000.0
2006-06-21 02:47:00,211.677,211.693,211.666,211.693,50399999.0
2006-06-21 02:48:00,211.695,211.703,211.676,211.676,88300000.0
2006-06-21 02:49:00,211.675,211.69,211.675,211.68,30800000.0
2006-06-21 02:50:00,211.674,211.674,211.658,211.663,45700000.0
2006-06-21 02:51:00,211.67,211.67,211.617,211.655,52400000.0
2006-06-21 02:52:00,211.637,211.637,211.612,211.636,38400000.0
2006-06-21 02:53:00,211.628,211.652,211.628,211.63,45300000.0
2006-06-21 02:54:00,211.626,211.651,211.626,211.643,63100001.0
2006-06-21 02:55:00,211.614,211.638,211.614,211.636,41500001.0
2006-06-21 02:56:00,211.622,211.637,211.618,211.63,43100000.0
2006-06-21 02:57:00,211.634,211.654,211.63,211.633,36000000.0
2006-06-21 02:58:00,211.653,211.667,211.644,211.667,42200000.0
2006-06-21 02:59:00,211.652,211.652,211.619,211.646,76199999.0
2006-06-21 03:00:00,211.632,211.64,211.626,211.633,52600000.0
2006-06-21 03:01:00,211.645,211.645,211.622,211.622,18500000.0
2006-06-21 03:02:00,211.613,211.615,211.591,211.595,43499999.0
2006-06-21 03:03:00,211.612,211.627,211.612,211.616,24500000.0
2006-06-21 03:04:00,211.603,211.622,211.601,211.622,60799999.0
2006-06-21 03:05:00,211.617,211.635,211.617,211.629,86100000.0
2006-06-21 03:06:00,211.635,211.668,211.62,211.62,38800000.0
2006-06-21 03:07:00,211.596,211.621,211.596,211.605,43000000.0
2006-06-21 03:08:00,211.619,211.63,211.617,211.618,25800000.0
2006-06-21 03:09:00,211.617,211.622,211.608,211.622,65200000.0
2006-06-21 03:10:00,211.614,211.639,211.606,211.606,28500000.0
2006-06-21 03:11:00,211.607,211.626,211.6,211.606,76700001.0
2006-06-21 03:12:00,211.608,211.608,211.59,211.598,63500000.0
2006-06-21 03:13:00,211.601,211.607,211.584,211.603,54500000.0
2006-06-21 03:14:00,211.6,211.616,211.579,211.589,36000000.0
2006-06-21 03:15:00,211.582,211.6,211.573,211.588,38600000.0
2006-06-21 03:16:00,211.583,211.589,211.568,211.589,48100001.0
2006-06-21 03:17:00,211.579,211.596,211.579,211.589,27200000.0
2006-06-21 03:18:00,211.588,211.588,211.526,211.531,25900000.0
2006-06-21 03:19:00,211.516,211.539,211.511,211.534,81500000.0
2006-06-21 03:20:00,211.509,211.519,211.495,211.496,35500000.0
2006-06-21 03:21:00,211.506,211.522,211.485,211.52,56400000.0
2006-06-21 03:22:00,211.525,211.54,211.511,211.523,74600002.0
2006-06-21 03:23:00,211.541,211.554,211.525,211.546,36600000.0
2006-06-21 03:24:00,211.556,211.561,211.547,211.551,63900000.0
2006-06-21 03:25:00,211.538,211.556,211.529,211.529,84399999.0
2006-06-21 03:26:00,211.516,211.532,211.516,211.532,53000000.0
2006-06-21 03:27:00,211.531,211.544,211.531,211.532,22700000.0
2006-06-21 03:28:00,211.534,211.541,211.512,211.522,59300000.0
2006-06-21 03:29:00,211.544,211.564,211.543,211.553,60599999.0
2006-06-21 03:30:00,211.532,211.544,211.531,211.531,44700000.0
2006-06-21 03:31:00,211.541,211.541,211.494,211.515,20600000.0
2006-06-21 03:32:00,211.503,211.515,211.484,211.501,53000000.0
2006-06-21 03:33:00,211.485,211.493,211.467,211.473,66099999.0
2006-06-21 03:34:00,211.486,211.505,211.47,211.505,63200000.0
2006-06-21 03:35:00,211.504,211.519,211.477,211.477,47400000.0
2006-06-21 03:36:00,211.494,211.517,211.46,211.494,41500000.0
2006-06-21 03:37:00,211.513,211.513,211.467,211.467,55799999.0
2006-06-21 03:38:00,211.454,211.455,211.415,211.455,22800000.0
2006-06-21 03:39:00,211.475,211.512,211.475,211.506,20800000.0
2006-06-21 03:40:00,211.482,211.522,211.482,211.519,56300000.0
2006-06-21 03:41:00,211.509,211.523,211.493,211.503,42500000.0
2006-06-21 03:42:00,211.504,211.531,211.504,211.508,82400000.0
2006-06-21 03:43:00,211.511,211.523,211.479,211.479,25800000.0
2006-06-21 03:44:00,211.483,211.509,211.483,211.506,58799999.0
2006-06-21 03:45:00,211.524,211.528,211.508,211.508,36700000.0
2006-06-21 03:46:00,211.516,211.544,211.491,211.496,59900000.0
2006-06-21 03:47:00,211.506,211.511,211.478,211.511,85399999.0
2006-06-21 03:48:00,211.495,211.495,211.468,211.486,36000000.0
2006-06-21 03:49:00,211.482,211.492,211.482,211.482,55799999.0
2006-06-21 03:50:00,211.474,211.513,211.474,211.502,30799999.0
2006-06-21 03:51:00,211.496,211.496,211.48,211.487,78600001.0
2006-06-21 03:52:00,211.495,211.505,211.495,211.5,47499999.0
2006-06-21 03:53:00,211.501,211.536,211.501,211.536,29400000.0
2006-06-21 03:54:00,211.552,211.564,211.551,211.551,32300001.0
2006-06-21 03:55:00,211.552,211.552,211.526,211.533,37500000.0
2006-06-21 03:56:00,211.518,211.544,211.518,211.533,90800000.0
2006-06-21 03:57:00,211.507,211.523,211.499,211.512,33400000.0
2006-06-21 03:58:00,211.512,211.54,211.507,211.54,54200000.0
2006-06-21 03:59:00,211.539,211.549,211.537,211.543,59200000.0
2006-06-21 04:00:00,211.53,211.54,211.522,211.534,31200000.0
2006-06-21 04:01:00,211.533,211.54,211.512,211.513,51400000.0
2006-06-21 04:02:00,211.522,211.529,211.508,211.513,59100000.0
2006-06-21 04:03:00,211.523,211.527,211.523,211.527,6400000.0
2006-06-21 04:04:00,211.532,211.532,211.517,211.517,39000000.0
2006-06-21 04:05:00,211.526,211.573,211.526,211.573,34100000.0
2006-06-21 04:06:00,211.592,211.601,211.581,211.596,57000000.0
2006-06-21 04:07:00,211.598,211.598,211.569,211.569,43100000.0
2006-06-21 04:08:00,211.588,211.608,211.571,211.599,43400000.0
2006-06-21 04:09:00,211.593,211.599,211.579,211.587,57900000.0
2006-06-21 04:10:00,211.607,211.607,211.581,211.589,49800000.0
2006-06-21 04:11:00,211.591,211.621,211.582,211.595,50400000.0
2006-06-21 04:12:00,211.584,211.615,211.577,211.577,63800001.0
2006-06-21 04:13:00,211.574,211.577,211.559,211.574,41500000.0
2006-06-21 04:14:00,211.566,211.567,211.54,211.55,73599999.0
2006-06-21 04:15:00,211.542,211.562,211.497,211.562,66200000.0
2006-06-21 04:16:00,211.55,211.572,211.531,211.54,59000000.0
2006-06-21 04:17:00,211.549,211.571,211.541,211.541,21100000.0
2006-06-21 04:18:00,211.529,211.54,211.526,211.54,15400000.0
2006-06-21 04:19:00,211.546,211.546,211.51,211.513,48100000.0
2006-06-21 04:20:00,211.496,211.5,211.414,211.414,58300000.0
2006-06-21 04:21:00,211.4,211.46,211.4,211.46,33700000.0
2006-06-21 04:22:00,211.447,211.452,211.412,211.412,37000000.0
2006-06-21 04:23:00,211.445,211.45,211.445,211.45,5600000.0
2006-06-21 04:24:00,211.456,211.474,211.447,211.463,86700001.0
2006-06-21 04:25:00,211.437,211.454,211.433,211.445,36500000.0
2006-06-21 04:26:00,211.464,211.481,211.439,211.466,70400000.0
2006-06-21 04:27:00,211.462,211.486,211.455,211.463,56000000.0
2006-06-21 04:28:00,211.462,211.482,211.454,211.454,37000001.0
2006-06-21 04:29:00,211.454,211.458,211.423,211.423,37400000.0
2006-06-21 04:30:00,211.435,211.453,211.435,211.435,36000000.0
2006-06-21 04:31:00,211.433,211.442,211.426,211.44,75099999.0
2006-06-21 04:32:00,211.43,211.437,211.413,211.434,49600000.0
2006-06-21 04:33:00,211.403,211.403,211.347,211.353,31200000.0
2006-06-21 04:34:00,211.365,211.427,211.365,211.42,45500000.0
2006-06-21 04:35:00,211.415,211.415,211.398,211.407,36200000.0
2006-06-21 04:36:00,211.413,211.418,211.392,211.411,84299999.0
2006-06-21 04:37:00,211.4,211.4,211.357,211.372,18800000.0
2006-06-21 04:38:00,211.37,211.37,211.319,211.352,22200000.0
2006-06-21 04:39:00,211.382,211.417,211.382,211.412,39100000.0
2006-06-21 04:40:00,211.4,211.409,211.376,211.408,30400000.0
2006-06-21 04:41:00,211.41,211.41,211.377,211.387,20100000.0
2006-06-21 04:42:00,211.386,211.426,211.386,211.389,79500000.0
2006-06-21 04:43:00,211.402,211.404,211.369,211.375,25500000.0
2006-06-21 04:44:00,211.398,211.41,211.388,211.401,53700000.0
2006-06-21 04:45:00,211.397,211.406,211.384,211.405,33300000.0
2006-06-21 04:46:00,211.404,211.404,211.396,211.396,46200001.0
2006-06-21 04:47:00,211.396,211.396,211.367,211.371,53299999.0
2006-06-21 04:48:00,211.366,211.366,211.28,211.292,30000000.0
2006-06-21 04:49:00,211.291,211.317,211.275,211.275,46700000.0
2006-06-21 04:50:00,211.272,211.286,211.265,211.265,90800000.0
2006-06-21 04:51:00,211.267,211.28,211.265,211.273,24600000.0
2006-06-21 04:52:00,211.269,211.28,211.265,211.267,69199999.0
2006-06-21 04:53:00,211.256,211.305,211.228,211.3,64700000.0
2006-06-21 04:54:00,211.303,211.356,211.285,211.35,68299999.0
2006-06-21 04:55:00,211.362,211.413,211.362,211.404,39200000.0
2006-06-21 04:56:00,211.404,211.404,211.375,211.385,34300000.0
2006-06-21 04:57:00,211.392,211.403,211.387,211.393,55800001.0
2006-06-21 04:58:00,211.39,211.413,211.39,211.411,63000000.0
2006-06-21 04:59:00,211.416,211.419,211.4,211.4,58600000.0
2006-06-21 05:00:00,211.415,211.419,211.404,211.416,68900001.0
2006-06-21 05:01:00,211.41,211.416,211.4,211.4,47100000.0
2006-06-21 05:02:00,211.386,211.392,211.369,211.377,47000000.0
2006-06-21 05:03:00,211.384,211.409,211.384,211.406,38200000.0
2006-06-21 05:04:00,211.412,211.421,211.39,211.39,51900000.0
2006-06-21 05:05:00,211.406,211.413,211.39,211.406,41300000.0
2006-06-21 05:06:00,211.398,211.428,211.398,211.403,32300000.0
2006-06-21 05:07:00,211.422,211.482,211.407,211.477,39600000.0
2006-06-21 05:08:00,211.505,211.536,211.5,211.517,62600002.0
2006-06-21 05:09:00,211.529,211.547,211.497,211.513,22700000.0
2006-06-21 05:10:00,211.519,211.521,211.499,211.508,53600000.0
2006-06-21 05:11:00,211.515,211.552,211.51,211.552,57900000.0
2006-06-21 05:12:00,211.537,211.537,211.513,211.525,43000000.0
2006-06-21 05:13:00,211.526,211.568,211.505,211.556,47899999.0
2006-06-21 05:14:00,211.578,211.595,211.556,211.559,44100000.0
2006-06-21 05:15:00,211.547,211.577,211.545,211.577,15200000.0
2006-06-21 05:16:00,211.623,211.657,211.623,211.655,39600000.0
2006-06-21 05:17:00,211.64,211.653,211.63,211.63,44300001.0
2006-06-21 05:18:00,211.626,211.626,211.605,211.606,40200000.0
2006-06-21 05:19:00,211.609,211.654,211.603,211.648,55300000.0
2006-06-21 05:20:00,211.663,211.663,211.638,211.643,59000000.0
2006-06-21 05:21:00,211.637,211.639,211.595,211.602,30000000.0
2006-06-21 05:22:00,211.609,211.609,211.579,211.582,36400000.0
2006-06-21 05:23:00,211.595,211.641,211.582,211.635,61400000.0
2006-06-21 05:24:00,211.64,211.64,211.604,211.613,47400000.0
2006-06-21 05:25:00,211.615,211.618,211.605,211.618,61999999.0
2006-06-21 05:26:00,211.61,211.62,211.605,211.605,49700001.0
2006-06-21 05:27:00,211.61,211.623,211.604,211.61,36400000.0
2006-06-21 05:28:00,211.615,211.615,211.605,211.615,41500000.0
2006-06-21 05:29:00,211.609,211.619,211.609,211.617,32900000.0
2006-06-21 05:30:00,211.64,211.64,211.602,211.612,40700000.0
2006-06-21 05:31:00,211.61,211.61,211.597,211.597,18700000.0
2006-06-21 05:32:00,211.618,211.62,211.596,211.598,60500000.0
2006-06-21 05:33:00,211.596,211.614,211.594,211.608,51500001.0
2006-06-21 05:34:00,211.603,211.608,211.603,211.608,21800000.0
2006-06-21 05:35:00,211.618,211.625,211.606,211.619,52500001.0
2006-06-21 05:36:00,211.609,211.61,211.594,211.594,58000000.0
2006-06-21 05:37:00,211.6,211.602,211.583,211.583,68899999.0
2006-06-21 05:38:00,211.588,211.628,211.588,211.628,56200000.0
2006-06-21 05:39:00,211.614,211.614,211.585,211.587,45500000.0
2006-06-21 05:40:00,211.575,211.621,211.575,211.621,54400000.0
2006-06-21 05:41:00,211.605,211.625,211.604,211.611,27300000.0
2006-06-21 05:42:00,211.592,211.614,211.591,211.593,42700000.0
2006-06-21 05:43:00,211.603,211.62,211.603,211.62,42800000.0
2006-06-21 05:44:00,211.633,211.633,211.616,211.626,21700000.0
2006-06-21 05:45:00,211.625,211.625,211.62,211.62,42400000.0
2006-06-21 05:46:00,211.608,211.646,211.608,211.631,77100001.0
2006-06-21 05:47:00,211.634,211.637,211.626,211.637,23600000.0
2006-06-21 05:48:00,211.65,211.659,211.637,211.647,49100000.0
2006-06-21 05:49:00,211.633,211.645,211.624,211.645,51500000.0
2006-06-21 05:50:00,211.631,211.639,211.612,211.612,63499999.0
2006-06-21 05:51:00,211.606,211.637,211.604,211.604,44300000.0
2006-06-21 05:52:00,211.623,211.637,211.611,211.637,58900000.0
2006-06-21 05:53:00,211.628,211.645,211.625,211.645,19000000.0
2006-06-21 05:54:00,211.64,211.651,211.631,211.647,48300000.0
2006-06-21 05:55:00,211.647,211.667,211.647,211.666,40400000.0
2006-06-21 05:56:00,211.67,211.701,211.668,211.668,56600000.0
2006-06-21 05:57:00,211.69,211.691,211.677,211.677,42700000.0
2006-06-21 05:58:00,211.686,211.711,211.686,211.711,38400000.0
2006-06-21 05:59:00,211.707,211.739,211.688,211.739,52899999.0
2006-06-21 06:00:00,211.744,211.746,211.694,211.697,29600000.0
2006-06-21 06:01:00,211.709,211.722,211.698,211.707,39300000.0
2006-06-21 06:02:00,211.704,211.727,211.703,211.725,76400000.0
2006-06-21 06:03:00,211.72,211.732,211.701,211.722,69799999.0
2006-06-21 06:04:00,211.732,211.808,211.732,211.804,74400001.0
2006-06-21 06:05:00,211.8,211.8,211.761,211.77,84899999.0
2006-06-21 06:06:00,211.762,211.766,211.744,211.755,33200000.0
2006-06-21 06:07:00,211.763,211.771,211.759,211.771,14300000.0
2006-06-21 06:08:00,211.744,211.749,211.734,211.749,66800000.0
2006-06-21 06:09:00,211.744,211.753,211.735,211.735,76100000.0
2006-06-21 06:10:00,211.729,211.757,211.729,211.757,6800000.0
2006-06-21 06:11:00,211.752,211.762,211.735,211.762,28900000.0
2006-06-21 06:12:00,211.758,211.758,211.745,211.754,44900000.0
2006-06-21 06:13:00,211.746,211.751,211.737,211.744,37200000.0
2006-06-21 06:14:00,211.742,211.747,211.729,211.741,71599998.0
2006-06-21 06:15:00,211.748,211.755,211.738,211.739,32600000.0
2006-06-21 06:16:00,211.744,211.757,211.744,211.757,7400000.0
2006-06-21 06:17:00,211.768,211.768,211.727,211.737,57900000.0
2006-06-21 06:18:00,211.731,211.739,211.731,211.735,35100001.0
2006-06-21 06:19:00,211.752,211.762,211.726,211.75,70199999.0
2006-06-21 06:20:00,211.761,211.769,211.745,211.765,53900000.0
2006-06-21 06:21:00,211.767,211.787,211.767,211.774,29600000.0
2006-06-21 06:22:00,211.783,211.807,211.78,211.78,55800001.0
2006-06-21 06:23:00,211.805,211.827,211.805,211.813,45100000.0
2006-06-21 06:24:00,211.812,211.854,211.812,211.833,25000000.0
2006-06-21 06:25:00,211.82,211.822,211.783,211.805,30600000.0
2006-06-21 06:26:00,211.842,211.87,211.821,211.87,40100000.0
2006-06-21 06:27:00,211.861,211.9,211.839,211.839,56700000.0
2006-06-21 06:28:00,211.822,211.827,211.773,211.78,39400000.0
2006-06-21 06:29:00,211.782,211.795,211.754,211.754,44000000.0
2006-06-21 06:30:00,211.761,211.785,211.761,211.781,46000000.0
2006-06-21 06:31:00,211.787,211.787,211.77,211.77,111899999.0
2006-06-21 06:32:00,211.768,211.785,211.767,211.767,54499999.0
2006-06-21 06:33:00,211.765,211.775,211.754,211.77,59000001.0
2006-06-21 06:34:00,211.768,211.781,211.762,211.78,42700000.0
2006-06-21 06:35:00,211.766,211.777,211.76,211.766,42000000.0
2006-06-21 06:36:00,211.766,211.781,211.755,211.781,67200000.0
2006-06-21 06:37:00,211.773,211.773,211.73,211.73,22300000.0
2006-06-21 06:38:00,211.748,211.774,211.748,211.762,53900001.0
2006-06-21 06:39:00,211.757,211.76,211.721,211.721,54199999.0
2006-06-21 06:40:00,211.72,211.752,211.72,211.752,109400000.0
2006-06-21 06:41:00,211.746,211.771,211.746,211.753,57600000.0
2006-06-21 06:42:00,211.745,211.745,211.698,211.714,82400000.0
2006-06-21 06:43:00,211.703,211.722,211.697,211.717,31600000.0
2006-06-21 06:44:00,211.72,211.736,211.72,211.735,36600000.0
2006-06-21 06:45:00,211.739,211.754,211.73,211.745,51399999.0
2006-06-21 06:46:00,211.733,211.747,211.726,211.743,89800000.0
2006-06-21 06:47:00,211.726,211.739,211.709,211.709,57400000.0
2006-06-21 06:48:00,211.722,211.722,211.703,211.719,48600001.0
2006-06-21 06:49:00,211.698,211.724,211.698,211.717,31400000.0
2006-06-21 06:50:00,211.722,211.742,211.713,211.726,71600000.0
2006-06-21 06:51:00,211.744,211.744,211.719,211.73,68400000.0
2006-06-21 06:52:00,211.723,211.723,211.713,211.714,30100000.0
2006-06-21 06:53:00,211.715,211.756,211.709,211.756,30200000.0
2006-06-21 06:54:00,211.727,211.727,211.681,211.681,56600000.0
2006-06-21 06:55:00,211.671,211.688,211.67,211.688,52200001.0
2006-06-21 06:56:00,211.711,211.711,211.659,211.659,64099999.0
2006-06-21 06:57:00,211.655,211.655,211.642,211.65,58900000.0
2006-06-21 06:58:00,211.625,211.666,211.625,211.666,65100000.0
2006-06-21 06:59:00,211.666,211.682,211.656,211.661,58200000.0
2006-06-21 07:00:00,211.656,211.682,211.656,211.665,21100000.0
2006-06-21 07:01:00,211.684,211.702,211.684,211.701,22700000.0
2006-06-21 07:02:00,211.693,211.707,211.672,211.707,59800000.0
2006-06-21 07:03:00,211.711,211.711,211.682,211.69,57300002.0
2006-06-21 07:04:00,211.676,211.691,211.664,211.664,30800000.0
2006-06-21 07:05:00,211.667,211.679,211.664,211.675,46600001.0
2006-06-21 07:06:00,211.672,211.677,211.613,211.613,58900000.0
2006-06-21 07:07:00,211.621,211.635,211.618,211.618,58300000.0
2006-06-21 07:08:00,211.628,211.638,211.604,211.635,54700000.0
2006-06-21 07:09:00,211.659,211.659,211.637,211.637,68599999.0
2006-06-21 07:10:00,211.641,211.641,211.618,211.621,73400000.0
2006-06-21 07:11:00,211.617,211.62,211.61,211.613,52400000.0
2006-06-21 07:12:00,211.612,211.636,211.604,211.636,48300000.0
2006-06-21 07:13:00,211.626,211.647,211.626,211.642,72100001.0
2006-06-21 07:14:00,211.636,211.644,211.621,211.621,39500000.0
2006-06-21 07:15:00,211.618,211.629,211.618,211.619,42300000.0
2006-06-21 07:16:00,211.638,211.642,211.638,211.638,49200000.0
2006-06-21 07:17:00,211.647,211.658,211.638,211.656,29100000.0
2006-06-21 07:18:00,211.668,211.668,211.645,211.646,68000001.0
2006-06-21 07:19:00,211.669,211.673,211.657,211.668,61300000.0
2006-06-21 07:20:00,211.659,211.681,211.651,211.681,44200000.0
2006-06-21 07:21:00,211.676,211.684,211.676,211.682,43599999.0
2006-06-21 07:22:00,211.68,211.687,211.668,211.679,24600000.0
2006-06-21 07:23:00,211.689,211.7,211.668,211.673,58000000.0
2006-06-21 07:24:00,211.677,211.677,211.66,211.676,53199999.0
2006-06-21 07:25:00,211.674,211.686,211.658,211.671,54500000.0
2006-06-21 07:26:00,211.673,211.69,211.66,211.688,32200000.0
2006-06-21 07:27:00,211.686,211.715,211.686,211.694,43600000.0
2006-06-21 07:28:00,211.692,211.697,211.672,211.677,66000000.0
2006-06-21 07:29:00,211.683,211.683,211.635,211.676,71200000.0
2006-06-21 07:30:00,211.672,211.683,211.658,211.66,34300000.0
2006-06-21 07:31:00,211.667,211.674,211.654,211.66,53100000.0
2006-06-21 07:32:00,211.648,211.688,211.642,211.688,17300000.0
2006-06-21 07:33:00,211.675,211.682,211.662,211.662,33400000.0
2006-06-21 07:34:00,211.665,211.692,211.665,211.677,105500001.0
2006-06-21 07:35:00,211.684,211.684,211.666,211.674,34500000.0
2006-06-21 07:36:00,211.673,211.673,211.645,211.653,61600002.0
2006-06-21 07:37:00,211.653,211.671,211.64,211.641,71699999.0
2006-06-21 07:38:00,211.634,211.649,211.634,211.64,45000001.0
2006-06-21 07:39:00,211.64,211.652,211.628,211.64,24000000.0
2006-06-21 07:40:00,211.653,211.657,211.642,211.654,60900000.0
2006-06-21 07:41:00,211.655,211.655,211.645,211.645,38600000.0
2006-06-21 07:42:00,211.648,211.648,211.628,211.628,50999999.0
2006-06-21 07:43:00,211.631,211.633,211.621,211.623,59300000.0
2006-06-21 07:44:00,211.614,211.634,211.606,211.624,58300000.0
2006-06-21 07:45:00,211.636,211.673,211.636,211.668,43800000.0
2006-06-21 07:46:00,211.663,211.663,211.629,211.629,72999999.0
2006-06-21 07:47:00,211.62,211.638,211.612,211.633,59600000.0
2006-06-21 07:48:00,211.627,211.652,211.627,211.652,56200000.0
2006-06-21 07:49:00,211.65,211.65,211.641,211.641,26000000.0
2006-06-21 07:50:00,211.643,211.651,211.641,211.642,76699999.0
2006-06-21 07:51:00,211.658,211.658,211.633,211.648,51700000.0
2006-06-21 07:52:00,211.641,211.668,211.641,211.659,56399999.0
2006-06-21 07:53:00,211.65,211.656,211.646,211.655,64900000.0
2006-06-21 07:54:00,211.645,211.652,211.629,211.65,31700000.0
2006-06-21 07:55:00,211.635,211.67,211.635,211.659,51800000.0
2006-06-21 07:56:00,211.657,211.667,211.647,211.652,53000000.0
2006-06-21 07:57:00,211.658,211.665,211.643,211.643,26900000.0
2006-06-21 07:58:00,211.65,211.668,211.631,211.668,42400000.0
2006-06-21 07:59:00,211.669,211.675,211.643,211.663,78200000.0
2006-06-21 08:00:00,211.667,211.667,211.627,211.627,25600000.0
2006-06-21 08:01:00,211.618,211.641,211.606,211.618,90499999.0
2006-06-21 08:02:00,211.612,211.621,211.604,211.613,59000001.0
2006-06-21 08:03:00,211.603,211.61,211.593,211.603,43400000.0
2006-06-21 08:04:00,211.586,211.612,211.586,211.603,22100000.0
2006-06-21 08:05:00,211.604,211.621,211.6,211.616,48700000.0
2006-06-21 08:06:00,211.623,211.643,211.606,211.638,40499999.0
2006-06-21 08:07:00,211.613,211.641,211.607,211.624,31500000.0
2006-06-21 08:08:00,211.635,211.644,211.609,211.624,29000000.0
2006-06-21 08:09:00,211.671,211.717,211.671,211.696,29600000.0
2006-06-21 08:10:00,211.699,211.706,211.69,211.703,70200000.0
2006-06-21 08:11:00,211.707,211.707,211.671,211.681,29600000.0
2006-06-21 08:12:00,211.67,211.717,211.669,211.715,25100000.0
2006-06-21 08:13:00,211.73,211.734,211.713,211.723,26500000.0
2006-06-21 08:14:00,211.721,211.738,211.721,211.722,49900000.0
2006-06-21 08:15:00,211.724,211.742,211.724,211.725,38500001.0
2006-06-21 08:16:00,211.739,211.781,211.723,211.781,53300000.0
2006-06-21 08:17:00,211.787,211.794,211.769,211.794,43400000.0
2006-06-21 08:18:00,211.781,211.781,211.746,211.747,27699999.0
2006-06-21 08:19:00,211.754,211.758,211.697,211.697,36200000.0
2006-06-21 08:20:00,211.698,211.708,211.69,211.702,48500000.0
2006-06-21 08:21:00,211.706,211.742,211.706,211.73,40300000.0
2006-06-21 08:22:00,211.742,211.757,211.742,211.749,30000000.0
2006-06-21 08:23:00,211.752,211.752,211.724,211.738,71999999.0
2006-06-21 08:24:00,211.742,211.742,211.725,211.732,14300000.0
2006-06-21 08:25:00,211.72,211.729,211.712,211.716,28000000.0
2006-06-21 08:26:00,211.673,211.693,211.652,211.652,24800000.0
2006-06-21 08:27:00,211.655,211.675,211.655,211.657,26700000.0
2006-06-21 08:28:00,211.659,211.671,211.654,211.664,42600000.0
2006-06-21 08:29:00,211.667,211.667,211.647,211.648,36700000.0
2006-06-21 08:30:00,211.645,211.657,211.636,211.657,44400001.0
2006-06-21 08:31:00,211.65,211.663,211.64,211.649,35600000.0
2006-06-21 08:32:00,211.66,211.688,211.656,211.68,39400000.0
2006-06-21 08:33:00,211.696,211.731,211.696,211.707,53300000.0
2006-06-21 08:34:00,211.727,211.75,211.727,211.738,100500001.0
2006-06-21 08:35:00,211.721,211.747,211.721,211.746,40400000.0
2006-06-21 08:36:00,211.738,211.749,211.731,211.749,40200000.0
2006-06-21 08:37:00,211.742,211.799,211.742,211.795,44300000.0
2006-06-21 08:38:00,211.794,211.813,211.755,211.755,93100001.0
2006-06-21 08:39:00,211.746,211.746,211.681,211.681,14800000.0
2006-06-21 08:40:00,211.685,211.696,211.682,211.696,39500000.0
2006-06-21 08:41:00,211.696,211.723,211.692,211.711,19600000.0
2006-06-21 08:42:00,211.715,211.72,211.686,211.687,84700000.0
2006-06-21 08:43:00,211.67,211.67,211.626,211.626,33100000.0
2006-06-21 08:44:00,211.638,211.653,211.63,211.637,55400000.0
2006-06-21 08:45:00,211.635,211.68,211.635,211.67,41700000.0
2006-06-21 08:46:00,211.684,211.699,211.676,211.678,62900001.0
2006-06-21 08:47:00,211.676,211.696,211.67,211.67,36000000.0
2006-06-21 08:48:00,211.673,211.7,211.673,211.7,30600000.0
2006-06-21 08:49:00,211.694,211.721,211.694,211.709,36900000.0
2006-06-21 08:50:00,211.709,211.716,211.701,211.714,24300000.0
2006-06-21 08:51:00,211.693,211.708,211.689,211.708,46300000.0
2006-06-21 08:52:00,211.714,211.714,211.671,211.69,76299999.0
2006-06-21 08:53:00,211.678,211.696,211.675,211.678,32200000.0
2006-06-21 08:54:00,211.672,211.706,211.672,211.706,59500000.0
2006-06-21 08:55:00,211.718,211.745,211.718,211.742,47100001.0
2006-06-21 08:56:00,211.725,211.74,211.725,211.73,45800000.0
2006-06-21 08:57:00,211.713,211.713,211.659,211.659,35700000.0
2006-06-21 08:58:00,211.652,211.672,211.652,211.663,56899999.0
2006-06-21 08:59:00,211.673,211.684,211.659,211.679,72600000.0
2006-06-21 09:00:00,211.67,211.688,211.665,211.665,43300000.0
2006-06-21 09:01:00,211.65,211.66,211.65,211.652,49800000.0
2006-06-21 09:02:00,211.659,211.67,211.642,211.658,43799999.0
2006-06-21 09:03:00,211.653,211.655,211.639,211.655,35100000.0
2006-06-21 09:04:00,211.651,211.667,211.647,211.665,54500000.0
2006-06-21 09:05:00,211.669,211.669,211.638,211.644,49600000.0
2006-06-21 09:06:00,211.636,211.655,211.632,211.64,39000000.0
2006-06-21 09:07:00,211.635,211.66,211.635,211.66,41900000.0
2006-06-21 09:08:00,211.661,211.684,211.661,211.67,34500000.0
2006-06-21 09:09:00,211.678,211.684,211.647,211.647,37599999.0
2006-06-21 09:10:00,211.667,211.667,211.65,211.65,83499999.0
2006-06-21 09:11:00,211.647,211.654,211.646,211.649,60800001.0
2006-06-21 09:12:00,211.652,211.656,211.622,211.643,57900000.0
2006-06-21 09:13:00,211.632,211.632,211.601,211.61,59000001.0
2006-06-21 09:14:00,211.619,211.627,211.619,211.619,30400000.0
2006-06-21 09:15:00,211.634,211.666,211.634,211.654,36100000.0
2006-06-21 09:16:00,211.654,211.681,211.654,211.681,39200000.0
2006-06-21 09:17:00,211.683,211.688,211.68,211.687,92900000.0
2006-06-21 09:18:00,211.678,211.68,211.654,211.672,27800000.0
2006-06-21 09:19:00,211.664,211.67,211.654,211.655,47700000.0
2006-06-21 09:20:00,211.646,211.669,211.642,211.669,38300000.0
2006-06-21 09:21:00,211.649,211.658,211.643,211.643,28400000.0
2006-06-21 09:22:00,211.642,211.648,211.621,211.625,52400000.0
2006-06-21 09:23:00,211.627,211.627,211.6,211.613,55500000.0
2006-06-21 09:24:00,211.612,211.637,211.6,211.637,81900000.0
2006-06-21 09:25:00,211.639,211.639,211.618,211.63,34500000.0
2006-06-21 09:26:00,211.653,211.662,211.651,211.66,28200000.0
2006-06-21 09:27:00,211.663,211.682,211.66,211.68,53900001.0
2006-06-21 09:28:00,211.694,211.721,211.68,211.721,74500001.0
2006-06-21 09:29:00,211.712,211.748,211.712,211.732,67600000.0
2006-06-21 09:30:00,211.725,211.735,211.723,211.723,50600000.0
2006-06-21 09:31:00,211.722,211.728,211.722,211.728,32900000.0
2006-06-21 09:32:00,211.727,211.727,211.69,211.69,34700000.0
2006-06-21 09:33:00,211.702,211.722,211.702,211.717,48300000.0
2006-06-21 09:34:00,211.717,211.717,211.688,211.705,53199999.0
2006-06-21 09:35:00,211.698,211.698,211.653,211.66,67299999.0
2006-06-21 09:36:00,211.667,211.668,211.654,211.665,49900001.0
2006-06-21 09:37:00,211.657,211.669,211.653,211.669,51799999.0
2006-06-21 09:38:00,211.654,211.672,211.654,211.662,50900000.0
2006-06-21 09:39:00,211.663,211.669,211.645,211.653,65000000.0
2006-06-21 09:40:00,211.649,211.653,211.647,211.653,61200000.0
2006-06-21 09:41:00,211.651,211.658,211.646,211.655,29500000.0
2006-06-21 09:42:00,211.643,211.646,211.643,211.643,17300000.0
2006-06-21 09:43:00,211.645,211.675,211.645,211.671,46100000.0
2006-06-21 09:44:00,211.665,211.689,211.665,211.666,26900000.0
2006-06-21 09:45:00,211.677,211.682,211.665,211.67,74700000.0
2006-06-21 09:46:00,211.665,211.683,211.66,211.663,64700000.0
2006-06-21 09:47:00,211.672,211.672,211.623,211.623,34000000.0
2006-06-21 09:48:00,211.604,211.611,211.571,211.611,45300000.0
2006-06-21 09:49:00,211.617,211.627,211.604,211.604,42000000.0
2006-06-21 09:50:00,211.61,211.63,211.593,211.615,63700000.0
2006-06-21 09:51:00,211.616,211.631,211.607,211.607,49800000.0
2006-06-21 09:52:00,211.618,211.635,211.611,211.624,54500000.0
2006-06-21 09:53:00,211.635,211.64,211.625,211.63,59200000.0
2006-06-21 09:54:00,211.619,211.632,211.603,211.606,40700000.0
2006-06-21 09:55:00,211.613,211.625,211.61,211.618,48300000.0
2006-06-21 09:56:00,211.608,211.632,211.59,211.632,61500001.0
2006-06-21 09:57:00,211.64,211.677,211.64,211.657,53100001.0
2006-06-21 09:58:00,211.668,211.668,211.65,211.65,36500000.0
2006-06-21 09:59:00,211.663,211.672,211.663,211.672,3600000.0
2006-06-21 10:00:00,211.671,211.682,211.668,211.668,59100000.0
2006-06-21 10:01:00,211.669,211.682,211.654,211.654,67900001.0
2006-06-21 10:02:00,211.677,211.688,211.677,211.682,36299999.0
2006-06-21 10:03:00,211.674,211.68,211.648,211.648,55300000.0
2006-06-21 10:04:00,211.627,211.635,211.605,211.605,52800000.0
2006-06-21 10:05:00,211.625,211.672,211.625,211.672,34500000.0
2006-06-21 10:06:00,211.68,211.715,211.668,211.715,47900001.0
2006-06-21 10:07:00,211.721,211.735,211.709,211.731,48000000.0
2006-06-21 10:08:00,211.709,211.709,211.698,211.698,16300000.0
2006-06-21 10:09:00,211.699,211.702,211.663,211.69,35700000.0
2006-06-21 10:10:00,211.7,211.7,211.673,211.677,73699998.0
2006-06-21 10:11:00,211.667,211.7,211.667,211.682,59600001.0
2006-06-21 10:12:00,211.679,211.705,211.679,211.705,28700000.0
2006-06-21 10:13:00,211.69,211.699,211.681,211.681,54400000.0
2006-06-21 10:14:00,211.69,211.714,211.69,211.709,36200000.0
2006-06-21 10:15:00,211.71,211.71,211.7,211.701,21700000.0
2006-06-21 10:16:00,211.707,211.709,211.689,211.689,53000000.0
2006-06-21 10:17:00,211.688,211.699,211.675,211.675,35100000.0
2006-06-21 10:18:00,211.661,211.676,211.658,211.658,30700000.0
2006-06-21 10:19:00,211.651,211.668,211.651,211.665,52100000.0
2006-06-21 10:20:00,211.674,211.674,211.65,211.652,62000000.0
2006-06-21 10:21:00,211.629,211.641,211.619,211.621,57000000.0
2006-06-21 10:22:00,211.649,211.656,211.628,211.64,57899999.0
2006-06-21 10:23:00,211.649,211.661,211.635,211.635,61300000.0
2006-06-21 10:24:00,211.627,211.638,211.597,211.608,72000001.0
2006-06-21 10:25:00,211.598,211.629,211.598,211.629,32000000.0
2006-06-21 10:26:00,211.62,211.641,211.619,211.619,36000000.0
2006-06-21 10:27:00,211.633,211.648,211.631,211.631,55000001.0
2006-06-21 10:28:00,211.63,211.655,211.628,211.629,29200000.0
2006-06-21 10:29:00,211.563,211.596,211.439,211.568,47600000.0
2006-06-21 10:30:00,211.526,211.526,211.209,211.326,66500000.0
2006-06-21 10:31:00,211.368,211.389,211.351,211.364,45900000.0
2006-06-21 10:32:00,211.371,211.39,211.369,211.379,70000000.0
2006-06-21 10:33:00,211.402,211.43,211.402,211.414,54200000.0
2006-06-21 10:34:00,211.423,211.434,211.418,211.418,58100000.0
2006-06-21 10:35:00,211.406,211.407,211.36,211.36,49899999.0
2006-06-21 10:36:00,211.37,211.38,211.365,211.373,38400000.0
2006-06-21 10:37:00,211.38,211.393,211.377,211.393,22800000.0
2006-06-21 10:38:00,211.388,211.409,211.366,211.366,76100000.0
2006-06-21 10:39:00,211.34,211.354,211.316,211.328,53500000.0
2006-06-21 10:40:00,211.326,211.385,211.321,211.385,21200000.0
2006-06-21 10:41:00,211.416,211.416,211.377,211.394,55100001.0
2006-06-21 10:42:00,211.403,211.453,211.403,211.452,59699999.0
2006-06-21 10:43:00,211.452,211.452,211.436,211.44,83400001.0
2006-06-21 10:44:00,211.448,211.455,211.423,211.438,49800001.0
2006-06-21 10:45:00,211.448,211.458,211.425,211.451,23900000.0
2006-06-21 10:46:00,211.414,211.414,211.383,211.406,49200000.0
2006-06-21 10:47:00,211.418,211.433,211.404,211.425,70000000.0
2006-06-21 10:48:00,211.421,211.51,211.414,211.51,52200000.0
2006-06-21 10:49:00,211.488,211.506,211.478,211.478,57400000.0
2006-06-21 10:50:00,211.464,211.467,211.451,211.453,47400000.0
2006-06-21 10:51:00,211.462,211.472,211.427,211.432,29200000.0
2006-06-21 10:52:00,211.439,211.463,211.439,211.45,30700000.0
2006-06-21 10:53:00,211.431,211.447,211.412,211.412,70599999.0
2006-06-21 10:54:00,211.421,211.46,211.421,211.459,37700000.0
2006-06-21 10:55:00,211.457,211.457,211.429,211.445,42500000.0
2006-06-21 10:56:00,211.437,211.448,211.427,211.427,62200000.0
2006-06-21 10:57:00,211.417,211.42,211.399,211.407,73499998.0
2006-06-21 10:58:00,211.4,211.418,211.38,211.399,50000000.0
2006-06-21 10:59:00,211.394,211.408,211.394,211.408,20700000.0
2006-06-21 11:00:00,211.43,211.43,211.409,211.409,20400000.0
2006-06-21 11:01:00,211.41,211.43,211.408,211.43,27500000.0
2006-06-21 11:02:00,211.434,211.437,211.421,211.436,23800000.0
2006-06-21 11:03:00,211.424,211.438,211.419,211.425,44000000.0
2006-06-21 11:04:00,211.432,211.438,211.419,211.427,25100000.0
2006-06-21 11:05:00,211.416,211.44,211.416,211.424,43100000.0
2006-06-21 11:06:00,211.429,211.437,211.418,211.437,38900000.0
2006-06-21 11:07:00,211.428,211.449,211.415,211.415,28700000.0
2006-06-21 11:08:00,211.42,211.427,211.408,211.425,45600001.0
2006-06-21 11:09:00,211.426,211.43,211.408,211.419,34700000.0
2006-06-21 11:10:00,211.416,211.426,211.405,211.405,55700000.0
2006-06-21 11:11:00,211.412,211.417,211.402,211.405,18500000.0
2006-06-21 11:12:00,211.411,211.431,211.411,211.431,98100001.0
2006-06-21 11:13:00,211.436,211.45,211.422,211.438,64100000.0
2006-06-21 11:14:00,211.455,211.461,211.439,211.443,53799999.0
2006-06-21 11:15:00,211.454,211.486,211.454,211.468,76300000.0
2006-06-21 11:16:00,211.477,211.526,211.477,211.526,30500000.0
2006-06-21 11:17:00,211.518,211.521,211.499,211.503,98500000.0
2006-06-21 11:18:00,211.484,211.496,211.482,211.482,25900000.0
2006-06-21 11:19:00,211.463,211.463,211.446,211.459,17200000.0
2006-06-21 11:20:00,211.456,211.54,211.456,211.532,53300000.0
2006-06-21 11:21:00,211.547,211.548,211.502,211.502,30100000.0
2006-06-21 11:22:00,211.484,211.489,211.452,211.457,65700001.0
2006-06-21 11:23:00,211.437,211.446,211.417,211.417,45900001.0
2006-06-21 11:24:00,211.419,211.446,211.419,211.435,23900000.0
2006-06-21 11:25:00,211.416,211.428,211.404,211.428,63699999.0
2006-06-21 11:26:00,211.432,211.435,211.414,211.418,61800001.0
2006-06-21 11:27:00,211.435,211.435,211.435,211.435,5200000.0
2006-06-21 11:28:00,211.466,211.48,211.452,211.48,30700000.0
2006-06-21 11:29:00,211.5,211.5,211.456,211.456,56900000.0
2006-06-21 11:30:00,211.451,211.464,211.439,211.464,55800000.0
2006-06-21 11:31:00,211.48,211.48,211.463,211.475,14300000.0
2006-06-21 11:32:00,211.458,211.458,211.423,211.443,22300000.0
2006-06-21 11:33:00,211.459,211.47,211.447,211.451,78900001.0
2006-06-21 11:34:00,211.454,211.48,211.454,211.48,42600000.0
2006-06-21 11:35:00,211.475,211.486,211.468,211.472,39000000.0
2006-06-21 11:36:00,211.466,211.478,211.451,211.463,64600000.0
2006-06-21 11:37:00,211.477,211.478,211.439,211.439,58000000.0
2006-06-21 11:38:00,211.425,211.453,211.412,211.453,23700000.0
2006-06-21 11:39:00,211.449,211.459,211.436,211.459,48600000.0
2006-06-21 11:40:00,211.451,211.463,211.443,211.443,87400000.0
2006-06-21 11:41:00,211.436,211.436,211.425,211.435,49000000.0
2006-06-21 11:42:00,211.438,211.439,211.422,211.438,57600000.0
2006-06-21 11:43:00,211.44,211.458,211.429,211.429,53599999.0
2006-06-21 11:44:00,211.45,211.45,211.43,211.435,63300001.0
2006-06-21 11:45:00,211.429,211.456,211.429,211.447,87200001.0
2006-06-21 11:46:00,211.447,211.455,211.444,211.45,58100000.0
2006-06-21 11:47:00,211.452,211.452,211.434,211.434,63500000.0
2006-06-21 11:48:00,211.443,211.464,211.443,211.461,22400000.0
2006-06-21 11:49:00,211.445,211.446,211.417,211.417,63400000.0
2006-06-21 11:50:00,211.4,211.424,211.395,211.398,38500001.0
2006-06-21 11:51:00,211.409,211.417,211.387,211.407,48600000.0
2006-06-21 11:52:00,211.41,211.419,211.408,211.417,25000000.0
2006-06-21 11:53:00,211.425,211.425,211.386,211.386,89000000.0
2006-06-21 11:54:00,211.417,211.465,211.417,211.464,37000000.0
2006-06-21 11:55:00,211.467,211.467,211.427,211.427,35400000.0
2006-06-21 11:56:00,211.386,211.386,211.341,211.341,60800000.0
2006-06-21 11:57:00,211.331,211.363,211.331,211.351,33700000.0
2006-06-21 11:58:00,211.353,211.368,211.349,211.368,36300000.0
2006-06-21 11:59:00,211.388,211.412,211.37,211.412,66300001.0
2006-06-21 12:00:00,211.427,211.427,211.4,211.405,71900001.0
2006-06-21 12:01:00,211.39,211.393,211.38,211.39,42700000.0
2006-06-21 12:02:00,211.397,211.397,211.371,211.387,50000000.0
2006-06-21 12:03:00,211.395,211.395,211.35,211.351,51100000.0
2006-06-21 12:04:00,211.361,211.379,211.349,211.379,48500001.0
2006-06-21 12:05:00,211.373,211.386,211.354,211.372,60700002.0
2006-06-21 12:06:00,211.377,211.407,211.377,211.392,47900000.0
2006-06-21 12:07:00,211.404,211.417,211.395,211.41,83299999.0
2006-06-21 12:08:00,211.412,211.412,211.354,211.354,31400000.0
2006-06-21 12:09:00,211.362,211.404,211.362,211.404,20000000.0
2006-06-21 12:10:00,211.42,211.42,211.362,211.365,55400000.0
2006-06-21 12:11:00,211.372,211.414,211.372,211.402,42200000.0
2006-06-21 12:12:00,211.385,211.392,211.369,211.392,90900001.0
2006-06-21 12:13:00,211.396,211.403,211.381,211.401,62900000.0
2006-06-21 12:14:00,211.395,211.504,211.395,211.504,40900000.0
2006-06-21 12:15:00,211.508,211.577,211.508,211.544,59700000.0
2006-06-21 12:16:00,211.538,211.538,211.501,211.515,57200000.0
2006-06-21 12:17:00,211.527,211.57,211.527,211.57,54200000.0
2006-06-21 12:18:00,211.572,211.594,211.57,211.57,54500000.0
2006-06-21 12:19:00,211.581,211.679,211.581,211.679,57900000.0
2006-06-21 12:20:00,211.674,211.682,211.647,211.682,45300000.0
2006-06-21 12:21:00,211.686,211.694,211.657,211.657,80200001.0
2006-06-21 12:22:00,211.638,211.638,211.586,211.595,39900000.0
2006-06-21 12:23:00,211.627,211.649,211.627,211.64,28100000.0
2006-06-21 12:24:00,211.63,211.657,211.63,211.649,43200000.0
2006-06-21 12:25:00,211.645,211.674,211.641,211.674,41200000.0
2006-06-21 12:26:00,211.665,211.676,211.66,211.674,35000001.0
2006-06-21 12:27:00,211.665,211.665,211.661,211.665,15200000.0
2006-06-21 12:28:00,211.679,211.682,211.649,211.673,31000000.0
2006-06-21 12:29:00,211.689,211.724,211.689,211.702,39400000.0
2006-06-21 12:30:00,211.705,211.718,211.689,211.698,79599999.0
2006-06-21 12:31:00,211.688,211.723,211.681,211.707,45499999.0
2006-06-21 12:32:00,211.701,211.701,211.641,211.671,43700000.0
2006-06-21 12:33:00,211.671,211.691,211.662,211.688,39600000.0
2006-06-21 12:34:00,211.69,211.69,211.654,211.68,73500000.0
2006-06-21 12:35:00,211.692,211.7,211.67,211.681,57599999.0
2006-06-21 12:36:00,211.67,211.696,211.663,211.685,34000000.0
2006-06-21 12:37:00,211.687,211.687,211.647,211.647,88799999.0
2006-06-21 12:38:00,211.633,211.64,211.614,211.64,77400000.0
2006-06-21 12:39:00,211.635,211.659,211.632,211.659,55500000.0
2006-06-21 12:40:00,211.659,211.659,211.62,211.62,34600000.0
2006-06-21 12:41:00,211.616,211.635,211.608,211.608,76399999.0
2006-06-21 12:42:00,211.62,211.644,211.603,211.627,38000001.0
2006-06-21 12:43:00,211.631,211.648,211.623,211.641,28300000.0
2006-06-21 12:44:00,211.64,211.652,211.64,211.649,24300000.0
2006-06-21 12:45:00,211.659,211.676,211.633,211.641,65100000.0
2006-06-21 12:46:00,211.64,211.66,211.636,211.643,48200000.0
2006-06-21 12:47:00,211.638,211.653,211.634,211.653,66600000.0
2006-06-21 12:48:00,211.632,211.657,211.628,211.631,46600000.0
2006-06-21 12:49:00,211.628,211.646,211.613,211.613,69600000.0
2006-06-21 12:50:00,211.635,211.66,211.631,211.635,60699999.0
2006-06-21 12:51:00,211.628,211.628,211.606,211.626,32700000.0
2006-06-21 12:52:00,211.634,211.657,211.634,211.65,15300000.0
2006-06-21 12:53:00,211.638,211.641,211.623,211.623,42600000.0
2006-06-21 12:54:00,211.64,211.64,211.612,211.626,48200000.0
2006-06-21 12:55:00,211.611,211.62,211.602,211.612,52700000.0
2006-06-21 12:56:00,211.59,211.59,211.563,211.566,38600000.0
2006-06-21 12:57:00,211.568,211.572,211.559,211.562,28000000.0
2006-06-21 12:58:00,211.556,211.565,211.544,211.565,49000000.0
2006-06-21 12:59:00,211.573,211.615,211.566,211.6,53300000.0
2006-06-21 13:00:00,211.589,211.613,211.588,211.6,32200000.0
2006-06-21 13:01:00,211.597,211.601,211.572,211.575,28900000.0
2006-06-21 13:02:00,211.561,211.569,211.552,211.554,75600000.0
2006-06-21 13:03:00,211.551,211.584,211.55,211.55,51100000.0
2006-06-21 13:04:00,211.555,211.56,211.524,211.532,64500000.0
2006-06-21 13:05:00,211.541,211.541,211.516,211.535,66800000.0
2006-06-21 13:06:00,211.539,211.549,211.501,211.505,60000001.0
2006-06-21 13:07:00,211.5,211.518,211.5,211.51,27900000.0
2006-06-21 13:08:00,211.505,211.521,211.501,211.521,28100000.0
2006-06-21 13:09:00,211.532,211.565,211.532,211.537,46100000.0
2006-06-21 13:10:00,211.529,211.557,211.529,211.557,24700000.0
2006-06-21 13:11:00,211.557,211.571,211.557,211.571,51200000.0
2006-06-21 13:12:00,211.567,211.567,211.525,211.562,68600000.0
2006-06-21 13:13:00,211.556,211.575,211.548,211.568,46100001.0
2006-06-21 13:14:00,211.573,211.584,211.554,211.567,51000000.0
2006-06-21 13:15:00,211.578,211.594,211.562,211.594,49400000.0
2006-06-21 13:16:00,211.601,211.601,211.561,211.582,54200000.0
2006-06-21 13:17:00,211.585,211.596,211.585,211.592,104500002.0
2006-06-21 13:18:00,211.605,211.605,211.566,211.584,50900000.0
2006-06-21 13:19:00,211.575,211.579,211.554,211.56,50900000.0
2006-06-21 13:20:00,211.588,211.588,211.559,211.565,40700000.0
2006-06-21 13:21:00,211.574,211.593,211.565,211.572,46400001.0
2006-06-21 13:22:00,211.567,211.587,211.567,211.568,30300000.0
2006-06-21 13:23:00,211.57,211.588,211.558,211.58,80700000.0
2006-06-21 13:24:00,211.573,211.573,211.533,211.552,39400000.0
2006-06-21 13:25:00,211.548,211.565,211.548,211.564,51500000.0
2006-06-21 13:26:00,211.58,211.58,211.565,211.575,44400000.0
2006-06-21 13:27:00,211.563,211.587,211.548,211.587,52600000.0
2006-06-21 13:28:00,211.559,211.597,211.539,211.574,87800001.0
2006-06-21 13:29:00,211.555,211.594,211.529,211.592,57399999.0
2006-06-21 13:30:00,211.583,211.599,211.543,211.545,40200000.0
2006-06-21 13:31:00,211.541,211.58,211.541,211.567,52800000.0
2006-06-21 13:32:00,211.575,211.604,211.568,211.574,51400000.0
2006-06-21 13:33:00,211.569,211.585,211.568,211.58,39700000.0
2006-06-21 13:34:00,211.568,211.568,211.53,211.53,18300000.0
2006-06-21 13:35:00,211.493,211.509,211.493,211.498,30300000.0
2006-06-21 13:36:00,211.481,211.495,211.481,211.494,57700001.0
2006-06-21 13:37:00,211.476,211.476,211.455,211.465,32900000.0
2006-06-21 13:38:00,211.456,211.465,211.441,211.451,44300000.0
2006-06-21 13:39:00,211.457,211.457,211.433,211.44,50700000.0
2006-06-21 13:40:00,211.421,211.437,211.417,211.432,64799999.0
2006-06-21 13:41:00,211.448,211.448,211.441,211.448,13500000.0
2006-06-21 13:42:00,211.441,211.441,211.424,211.428,42099999.0
2006-06-21 13:43:00,211.434,211.435,211.419,211.435,118800000.0
2006-06-21 13:44:00,211.44,211.443,211.426,211.433,44700000.0
2006-06-21 13:45:00,211.42,211.452,211.42,211.452,46100000.0
2006-06-21 13:46:00,211.463,211.491,211.463,211.48,37500000.0
2006-06-21 13:47:00,211.494,211.509,211.483,211.483,35400000.0
2006-06-21 13:48:00,211.492,211.521,211.491,211.491,39100000.0
2006-06-21 13:49:00,211.5,211.508,211.49,211.504,38100000.0
2006-06-21 13:50:00,211.513,211.513,211.478,211.49,69900001.0
2006-06-21 13:51:00,211.497,211.497,211.483,211.49,43500000.0
2006-06-21 13:52:00,211.485,211.501,211.484,211.501,39699999.0
2006-06-21 13:53:00,211.5,211.519,211.489,211.501,58500000.0
2006-06-21 13:54:00,211.494,211.502,211.488,211.502,89200000.0
2006-06-21 13:55:00,211.494,211.497,211.487,211.488,43700000.0
2006-06-21 13:56:00,211.466,211.518,211.466,211.518,39400000.0
2006-06-21 13:57:00,211.54,211.563,211.54,211.563,41000000.0
2006-06-21 13:58:00,211.562,211.578,211.562,211.573,48299999.0
2006-06-21 13:59:00,211.575,211.624,211.565,211.624,53300000.0
2006-06-21 14:00:00,211.621,211.637,211.617,211.623,37200000.0
2006-06-21 14:01:00,211.618,211.65,211.602,211.649,33500000.0
2006-06-21 14:02:00,211.675,211.697,211.675,211.69,93600001.0
2006-06-21 14:03:00,211.682,211.696,211.669,211.696,47000000.0
2006-06-21 14:04:00,211.692,211.715,211.689,211.705,38600000.0
2006-06-21 14:05:00,211.703,211.74,211.697,211.722,54100001.0
2006-06-21 14:06:00,211.711,211.722,211.691,211.722,72700000.0
2006-06-21 14:07:00,211.739,211.746,211.729,211.746,17200000.0
2006-06-21 14:08:00,211.767,211.795,211.753,211.762,60400001.0
2006-06-21 14:09:00,211.756,211.799,211.748,211.785,54300001.0
2006-06-21 14:10:00,211.795,211.805,211.789,211.791,41499999.0
2006-06-21 14:11:00,211.797,211.818,211.797,211.818,81500000.0
2006-06-21 14:12:00,211.807,211.813,211.796,211.798,40199999.0
2006-06-21 14:13:00,211.784,211.802,211.768,211.785,70000000.0
2006-06-21 14:14:00,211.781,211.84,211.774,211.84,41100000.0
2006-06-21 14:15:00,211.847,211.847,211.808,211.822,69899999.0
2006-06-21 14:16:00,211.835,211.838,211.815,211.831,42500000.0
2006-06-21 14:17:00,211.824,211.878,211.824,211.878,29500000.0
2006-06-21 14:18:00,211.877,211.925,211.861,211.925,14300000.0
2006-06-21 14:19:00,211.948,211.958,211.933,211.957,41900000.0
2006-06-21 14:20:00,211.963,211.992,211.957,211.957,77399999.0
2006-06-21 14:21:00,211.959,211.964,211.926,211.94,52900000.0
2006-06-21 14:22:00,211.939,211.955,211.936,211.941,49000000.0
2006-06-21 14:23:00,211.964,212.023,211.964,212.023,31600000.0
2006-06-21 14:24:00,212.033,212.041,212.014,212.019,61400000.0
2006-06-21 14:25:00,212.047,212.061,212.044,212.05,36500000.0
2006-06-21 14:26:00,212.052,212.052,212.018,212.018,49300001.0
2006-06-21 14:27:00,212.016,212.043,212.016,212.043,100900001.0
2006-06-21 14:28:00,212.025,212.025,211.996,211.996,39599999.0
2006-06-21 14:29:00,211.997,212.026,211.997,212.026,32600000.0
2006-06-21 14:30:00,212.005,212.025,211.982,212.025,85400000.0
2006-06-21 14:31:00,212.017,212.063,212.017,212.056,21200000.0
2006-06-21 14:32:00,212.082,212.119,212.082,212.093,28700000.0
2006-06-21 14:33:00,212.114,212.125,212.08,212.087,50200000.0
2006-06-21 14:34:00,212.105,212.105,212.073,212.073,12300000.0
2006-06-21 14:35:00,212.085,212.149,212.085,212.135,50199999.0
2006-06-21 14:36:00,212.117,212.117,212.049,212.049,36300000.0
2006-06-21 14:37:00,212.045,212.045,212.015,212.015,16100000.0
2006-06-21 14:38:00,212.013,212.056,212.013,212.041,55999999.0
2006-06-21 14:39:00,212.042,212.084,212.042,212.078,36600000.0
2006-06-21 14:40:00,212.076,212.076,212.029,212.03,21800000.0
2006-06-21 14:41:00,212.046,212.053,212.038,212.038,23500000.0
2006-06-21 14:42:00,212.033,212.047,212.022,212.04,54500000.0
2006-06-21 14:43:00,212.03,212.03,212.021,212.021,37900000.0
2006-06-21 14:44:00,212.034,212.037,211.995,211.995,46600000.0
2006-06-21 14:45:00,211.98,211.998,211.97,211.988,32300000.0
2006-06-21 14:46:00,211.986,212.005,211.976,211.976,72400000.0
2006-06-21 14:47:00,211.966,211.982,211.943,211.978,51700001.0
2006-06-21 14:48:00,211.971,211.971,211.945,211.945,56300000.0
2006-06-21 14:49:00,211.955,211.973,211.955,211.965,70899999.0
2006-06-21 14:50:00,211.966,211.984,211.959,211.978,56500000.0
2006-06-21 14:51:00,211.977,211.988,211.959,211.968,66699999.0
2006-06-21 14:52:00,211.978,212.004,211.96,211.997,30000000.0
2006-06-21 14:53:00,211.985,211.998,211.976,211.977,37400000.0
2006-06-21 14:54:00,211.962,211.99,211.958,211.978,51300001.0
2006-06-21 14:55:00,211.976,211.987,211.962,211.987,57500000.0
2006-06-21 14:56:00,212.009,212.009,211.971,211.973,51700000.0
2006-06-21 14:57:00,211.959,211.988,211.959,211.983,26000000.0
2006-06-21 14:58:00,212.0,212.029,212.0,212.014,63000000.0
2006-06-21 14:59:00,212.017,212.036,211.995,212.03,34800000.0
2006-06-21 15:00:00,212.023,212.03,212.001,212.03,21700000.0
2006-06-21 15:01:00,212.043,212.045,212.031,212.031,29299999.0
2006-06-21 15:02:00,212.024,212.032,212.007,212.032,26500000.0
2006-06-21 15:03:00,212.047,212.071,212.038,212.038,53599999.0
2006-06-21 15:04:00,212.036,212.06,212.026,212.032,42700000.0
2006-06-21 15:05:00,212.014,212.071,212.013,212.052,74200000.0
2006-06-21 15:06:00,212.056,212.069,212.044,212.05,32300000.0
2006-06-21 15:07:00,212.065,212.077,212.051,212.075,42000000.0
2006-06-21 15:08:00,212.071,212.075,212.055,212.075,32000000.0
2006-06-21 15:09:00,212.07,212.07,212.055,212.056,54699999.0
2006-06-21 15:10:00,212.047,212.074,212.047,212.072,60700000.0
2006-06-21 15:11:00,212.058,212.058,212.033,212.047,23400000.0
2006-06-21 15:12:00,212.04,212.052,212.03,212.03,53500000.0
2006-06-21 15:13:00,212.021,212.051,212.021,212.048,49100000.0
2006-06-21 15:14:00,212.05,212.064,212.048,212.05,70000000.0
2006-06-21 15:15:00,212.044,212.054,212.032,212.047,41800000.0
2006-06-21 15:16:00,212.067,212.079,212.06,212.079,49200000.0
2006-06-21 15:17:00,212.094,212.108,212.086,212.086,63000001.0
2006-06-21 15:18:00,212.066,212.088,212.066,212.087,42500000.0
2006-06-21 15:19:00,212.09,212.09,212.036,212.04,59300001.0
2006-06-21 15:20:00,212.044,212.067,212.041,212.067,47000000.0
2006-06-21 15:21:00,212.064,212.069,212.051,212.058,42500000.0
2006-06-21 15:22:00,212.053,212.067,212.052,212.054,44600000.0
2006-06-21 15:23:00,212.045,212.057,212.032,212.034,53900001.0
2006-06-21 15:24:00,212.04,212.045,212.024,212.043,37100000.0
2006-06-21 15:25:00,212.037,212.037,212.007,212.02,67100001.0
2006-06-21 15:26:00,212.023,212.025,211.997,211.997,63400001.0
2006-06-21 15:27:00,211.997,212.002,211.918,211.918,53799999.0
2006-06-21 15:28:00,211.883,211.898,211.878,211.893,70099999.0
2006-06-21 15:29:00,211.864,211.864,211.814,211.823,52800000.0
2006-06-21 15:30:00,211.817,211.817,211.786,211.796,109400000.0
2006-06-21 15:31:00,211.799,211.866,211.799,211.828,66900000.0
2006-06-21 15:32:00,211.822,211.834,211.8,211.818,18700000.0
2006-06-21 15:33:00,211.835,211.859,211.835,211.854,34400000.0
2006-06-21 15:34:00,211.848,211.87,211.848,211.86,47600000.0
2006-06-21 15:35:00,211.873,211.884,211.85,211.85,49500000.0
2006-06-21 15:36:00,211.866,211.868,211.843,211.868,27900000.0
2006-06-21 15:37:00,211.874,211.896,211.874,211.895,28600000.0
2006-06-21 15:38:00,211.895,211.899,211.878,211.886,30400000.0
2006-06-21 15:39:00,211.888,211.92,211.888,211.903,24200000.0
2006-06-21 15:40:00,211.895,211.906,211.885,211.889,53200001.0
2006-06-21 15:41:00,211.895,211.895,211.868,211.874,42999999.0
2006-06-21 15:42:00,211.863,211.881,211.855,211.874,48000000.0
2006-06-21 15:43:00,211.883,211.898,211.862,211.898,54400000.0
2006-06-21 15:44:00,211.91,211.91,211.872,211.9,26300000.0
2006-06-21 15:45:00,211.912,211.936,211.9,211.9,64099999.0
2006-06-21 15:46:00,211.92,211.933,211.908,211.92,38300000.0
2006-06-21 15:47:00,211.915,211.937,211.915,211.923,63300001.0
2006-06-21 15:48:00,211.932,211.934,211.93,211.93,55000000.0
2006-06-21 15:49:00,211.917,211.934,211.9,211.934,71000000.0
2006-06-21 15:50:00,211.938,211.938,211.906,211.92,54900001.0
2006-06-21 15:51:00,211.91,211.929,211.9,211.929,94800000.0
2006-06-21 15:52:00,211.929,211.937,211.919,211.93,26700000.0
2006-06-21 15:53:00,211.942,211.966,211.931,211.934,60800000.0
2006-06-21 15:54:00,211.938,211.959,211.925,211.95,30600000.0
2006-06-21 15:55:00,211.946,211.958,211.936,211.936,30700000.0
2006-06-21 15:56:00,211.946,211.946,211.899,211.899,37200001.0
2006-06-21 15:57:00,211.888,211.904,211.856,211.859,39300000.0
2006-06-21 15:58:00,211.857,211.857,211.835,211.856,26900000.0
2006-06-21 15:59:00,211.876,211.877,211.853,211.866,77100000.0
2006-06-21 16:00:00,211.871,211.886,211.865,211.878,76200001.0
2006-06-21 16:01:00,211.89,211.895,211.877,211.895,70300001.0
2006-06-21 16:02:00,211.882,211.882,211.855,211.863,25900000.0
2006-06-21 16:03:00,211.86,211.885,211.841,211.885,30000000.0
2006-06-21 16:04:00,211.886,211.895,211.855,211.892,55900001.0
2006-06-21 16:05:00,211.908,211.912,211.887,211.912,53700001.0
2006-06-21 16:06:00,211.891,211.891,211.873,211.875,65299998.0
2006-06-21 16:07:00,211.863,211.893,211.863,211.874,40900000.0
2006-06-21 16:08:00,211.879,211.893,211.874,211.891,27400000.0
2006-06-21 16:09:00,211.887,211.891,211.874,211.891,20200000.0
2006-06-21 16:10:00,211.883,211.886,211.855,211.869,50700000.0
2006-06-21 16:11:00,211.839,211.854,211.837,211.842,53200000.0
2006-06-21 16:12:00,211.859,211.878,211.858,211.861,23600000.0
2006-06-21 16:13:00,211.855,211.855,211.823,211.855,28700000.0
2006-06-21 16:14:00,211.836,211.836,211.817,211.83,26000001.0
2006-06-21 16:15:00,211.854,211.87,211.844,211.87,47800000.0
2006-06-21 16:16:00,211.862,211.886,211.862,211.869,14400000.0
2006-06-21 16:17:00,211.864,211.885,211.843,211.873,29400000.0
2006-06-21 16:18:00,211.876,211.891,211.858,211.858,69600000.0
2006-06-21 16:19:00,211.869,211.869,211.842,211.858,55300000.0
2006-06-21 16:20:00,211.861,211.87,211.858,211.858,42800000.0
2006-06-21 16:21:00,211.861,211.861,211.838,211.845,40300000.0
2006-06-21 16:22:00,211.85,211.853,211.835,211.841,96100000.0
2006-06-21 16:23:00,211.834,211.834,211.809,211.823,116199999.0
2006-06-21 16:24:00,211.833,211.833,211.82,211.82,20700000.0
2006-06-21 16:25:00,211.823,211.825,211.819,211.825,48500000.0
2006-06-21 16:26:00,211.821,211.87,211.821,211.868,51000000.0
2006-06-21 16:27:00,211.862,211.876,211.85,211.874,36400000.0
2006-06-21 16:28:00,211.893,211.941,211.893,211.933,27100000.0
2006-06-21 16:29:00,211.923,211.927,211.903,211.923,55700000.0
2006-06-21 16:30:00,211.908,211.908,211.886,211.889,71599999.0
2006-06-21 16:31:00,211.88,211.893,211.87,211.892,65100000.0
2006-06-21 16:32:00,211.887,211.897,211.859,211.897,48300000.0
2006-06-21 16:33:00,211.892,211.892,211.87,211.87,14400000.0
2006-06-21 16:34:00,211.877,211.91,211.877,211.91,56500000.0
2006-06-21 16:35:00,211.895,211.91,211.889,211.907,47300000.0
2006-06-21 16:36:00,211.91,211.915,211.889,211.891,47700000.0
2006-06-21 16:37:00,211.89,211.898,211.878,211.884,60500001.0
2006-06-21 16:38:00,211.856,211.856,211.836,211.836,81100000.0
2006-06-21 16:39:00,211.84,211.862,211.84,211.851,39000000.0
2006-06-21 16:40:00,211.839,211.858,211.838,211.845,38600000.0
2006-06-21 16:41:00,211.851,211.851,211.817,211.817,81299999.0
2006-06-21 16:42:00,211.83,211.842,211.818,211.818,38000000.0
2006-06-21 16:43:00,211.811,211.815,211.808,211.809,32400000.0
2006-06-21 16:44:00,211.813,211.826,211.809,211.816,44100001.0
2006-06-21 16:45:00,211.809,211.829,211.809,211.829,85600000.0
2006-06-21 16:46:00,211.829,211.842,211.811,211.811,27700000.0
2006-06-21 16:47:00,211.815,211.815,211.8,211.808,96900000.0
2006-06-21 16:48:00,211.806,211.819,211.789,211.803,42900000.0
2006-06-21 16:49:00,211.809,211.844,211.806,211.844,63400000.0
2006-06-21 16:50:00,211.852,211.858,211.825,211.847,55100000.0
2006-06-21 16:51:00,211.848,211.867,211.83,211.867,59100000.0
2006-06-21 16:52:00,211.873,211.88,211.852,211.867,93300000.0
2006-06-21 16:53:00,211.85,211.854,211.825,211.834,46600000.0
2006-06-21 16:54:00,211.825,211.836,211.825,211.834,61000000.0
2006-06-21 16:55:00,211.833,211.881,211.819,211.881,46100000.0
2006-06-21 16:56:00,211.887,211.911,211.885,211.891,89399999.0
2006-06-21 16:57:00,211.9,211.923,211.891,211.894,49100000.0
2006-06-21 16:58:00,211.909,211.928,211.907,211.91,52600000.0
2006-06-21 16:59:00,211.91,211.91,211.871,211.89,92600001.0
2006-06-21 17:00:00,211.877,211.889,211.864,211.881,64100000.0
2006-06-21 17:01:00,211.886,211.892,211.869,211.875,19700000.0
2006-06-21 17:02:00,211.879,211.891,211.869,211.891,44400000.0
2006-06-21 17:03:00,211.892,211.906,211.891,211.906,44100000.0
2006-06-21 17:04:00,211.933,211.937,211.916,211.918,53500000.0
2006-06-21 17:05:00,211.911,211.916,211.907,211.907,56300000.0
2006-06-21 17:06:00,211.932,211.941,211.912,211.912,82000000.0
2006-06-21 17:07:00,211.904,211.913,211.893,211.907,45400000.0
2006-06-21 17:08:00,211.874,211.874,211.817,211.823,44800000.0
2006-06-21 17:09:00,211.792,211.803,211.778,211.778,29600000.0
2006-06-21 17:10:00,211.775,211.785,211.758,211.758,52100000.0
2006-06-21 17:11:00,211.751,211.759,211.746,211.751,34800000.0
2006-06-21 17:12:00,211.757,211.77,211.75,211.754,45299999.0
2006-06-21 17:13:00,211.767,211.776,211.741,211.76,31700000.0
2006-06-21 17:14:00,211.76,211.773,211.751,211.773,69500001.0
2006-06-21 17:15:00,211.79,211.798,211.764,211.776,36800000.0
2006-06-21 17:16:00,211.761,211.761,211.739,211.745,81599999.0
2006-06-21 17:17:00,211.741,211.761,211.731,211.731,22800000.0
2006-06-21 17:18:00,211.734,211.74,211.712,211.712,41900000.0
2006-06-21 17:19:00,211.736,211.749,211.722,211.725,73699999.0
2006-06-21 17:20:00,211.714,211.737,211.711,211.722,36300000.0
2006-06-21 17:21:00,211.727,211.754,211.726,211.737,40800000.0
2006-06-21 17:22:00,211.727,211.743,211.727,211.737,75499998.0
2006-06-21 17:23:00,211.736,211.749,211.731,211.745,37400000.0
2006-06-21 17:24:00,211.748,211.767,211.739,211.767,60000000.0
2006-06-21 17:25:00,211.753,211.753,211.721,211.748,38400000.0
2006-06-21 17:26:00,211.75,211.75,211.729,211.743,56400000.0
2006-06-21 17:27:00,211.745,211.77,211.739,211.77,21800000.0
2006-06-21 17:28:00,211.772,211.787,211.752,211.752,48000001.0
2006-06-21 17:29:00,211.772,211.79,211.772,211.79,45800000.0
2006-06-21 17:30:00,211.778,211.8,211.778,211.8,47700000.0
2006-06-21 17:31:00,211.791,211.812,211.791,211.808,50800000.0
2006-06-21 17:32:00,211.804,211.813,211.798,211.801,42300000.0
2006-06-21 17:33:00,211.785,211.794,211.785,211.789,39000000.0
2006-06-21 17:34:00,211.785,211.8,211.785,211.8,39100000.0
2006-06-21 17:35:00,211.792,211.805,211.785,211.79,61600000.0
2006-06-21 17:36:00,211.799,211.809,211.79,211.796,67600000.0
2006-06-21 17:37:00,211.797,211.797,211.787,211.789,60700001.0
2006-06-21 17:38:00,211.776,211.79,211.768,211.79,82500000.0
2006-06-21 17:39:00,211.781,211.79,211.769,211.79,37800000.0
2006-06-21 17:40:00,211.779,211.786,211.776,211.783,17300000.0
2006-06-21 17:41:00,211.793,211.801,211.777,211.785,39100000.0
2006-06-21 17:42:00,211.802,211.806,211.792,211.797,67100000.0
2006-06-21 17:43:00,211.8,211.811,211.79,211.81,66799999.0
2006-06-21 17:44:00,211.809,211.83,211.807,211.83,27600000.0
2006-06-21 17:45:00,211.842,211.842,211.803,211.803,67700000.0
2006-06-21 17:46:00,211.807,211.852,211.807,211.833,52700000.0
2006-06-21 17:47:00,211.859,211.865,211.841,211.85,43800000.0
2006-06-21 17:48:00,211.85,211.85,211.821,211.822,49100000.0
2006-06-21 17:49:00,211.83,211.83,211.79,211.806,38800000.0
2006-06-21 17:50:00,211.817,211.817,211.805,211.812,54499999.0
2006-06-21 17:51:00,211.822,211.833,211.797,211.797,35100000.0
2006-06-21 17:52:00,211.794,211.794,211.75,211.789,48700000.0
2006-06-21 17:53:00,211.805,211.828,211.779,211.828,50600000.0
2006-06-21 17:54:00,211.818,211.849,211.81,211.841,63300000.0
2006-06-21 17:55:00,211.861,211.87,211.837,211.85,51200001.0
2006-06-21 17:56:00,211.875,211.877,211.842,211.842,40700000.0
2006-06-21 17:57:00,211.839,211.86,211.839,211.839,54200000.0
2006-06-21 17:58:00,211.839,211.857,211.787,211.789,62100000.0
2006-06-21 17:59:00,211.784,211.79,211.762,211.77,49400000.0
2006-06-21 18:00:00,211.79,211.793,211.75,211.75,40600000.0
2006-06-21 18:01:00,211.77,211.789,211.762,211.785,445200000.0
2006-06-21 18:02:00,211.789,211.826,211.785,211.808,829200000.0
2006-06-21 18:03:00,211.818,211.844,211.782,211.835,611600000.0
2006-06-21 18:04:00,211.847,211.847,211.732,211.732,510899999.0
2006-06-21 18:05:00,211.742,211.753,211.718,211.725,810100007.0
2006-06-21 18:06:00,211.715,211.749,211.711,211.719,710900003.0
2006-06-21 18:07:00,211.707,211.731,211.695,211.719,751300000.0
2006-06-21 18:08:00,211.75,211.768,211.72,211.768,604600003.0
2006-06-21 18:09:00,211.779,211.803,211.756,211.788,599500004.0
2006-06-21 18:10:00,211.795,211.8,211.769,211.774,503100001.0
2006-06-21 18:11:00,211.748,211.76,211.738,211.75,389500000.0
2006-06-21 18:12:00,211.745,211.767,211.743,211.751,271100000.0
2006-06-21 18:13:00,211.75,211.788,211.735,211.735,467900001.0
2006-06-21 18:14:00,211.73,211.757,211.71,211.723,684799999.0
2006-06-21 18:15:00,211.725,211.743,211.696,211.71,780900000.0
2006-06-21 18:16:00,211.721,211.754,211.719,211.742,694500003.0
2006-06-21 18:17:00,211.735,211.74,211.717,211.717,209300000.0
2006-06-21 18:18:00,211.715,211.743,211.703,211.705,352199998.0
2006-06-21 18:19:00,211.695,211.732,211.695,211.711,524599999.0
2006-06-21 18:20:00,211.714,211.751,211.704,211.71,585799999.0
2006-06-21 18:21:00,211.71,211.748,211.71,211.738,691100001.0
2006-06-21 18:22:00,211.733,211.744,211.698,211.698,454500003.0
2006-06-21 18:23:00,211.684,211.686,211.638,211.653,744299999.0
2006-06-21 18:24:00,211.627,211.648,211.614,211.637,546600002.0
2006-06-21 18:25:00,211.651,211.659,211.63,211.638,515300001.0
2006-06-21 18:26:00,211.637,211.649,211.613,211.613,364399999.0
2006-06-21 18:27:00,211.614,211.645,211.613,211.627,398499998.0
2006-06-21 18:28:00,211.637,211.654,211.617,211.618,389899998.0
2006-06-21 18:29:00,211.615,211.628,211.589,211.606,572700000.0
2006-06-21 18:30:00,211.616,211.636,211.609,211.612,232800000.0
2006-06-21 18:31:00,211.61,211.617,211.579,211.581,442400002.0
2006-06-21 18:32:00,211.57,211.624,211.57,211.589,463199999.0
2006-06-21 18:33:00,211.59,211.604,211.563,211.564,461999998.0
2006-06-21 18:34:00,211.569,211.591,211.557,211.567,496299999.0
2006-06-21 18:35:00,211.566,211.595,211.558,211.565,429900002.0
2006-06-21 18:36:00,211.566,211.599,211.566,211.585,326200002.0
2006-06-21 18:37:00,211.609,211.62,211.598,211.603,185900000.0
2006-06-21 18:38:00,211.616,211.618,211.595,211.604,200800000.0
2006-06-21 18:39:00,211.606,211.618,211.577,211.591,137200002.0
2006-06-21 18:40:00,211.579,211.604,211.57,211.604,323899998.0
2006-06-21 18:41:00,211.596,211.612,211.588,211.6,205699999.0
2006-06-21 18:42:00,211.597,211.611,211.571,211.571,276700001.0
2006-06-21 18:43:00,211.568,211.605,211.568,211.585,125899999.0
2006-06-21 18:44:00,211.595,211.606,211.574,211.6,242099998.0
2006-06-21 18:45:00,211.598,211.606,211.57,211.594,206500000.0
2006-06-21 18:46:00,211.589,211.615,211.589,211.61,168500000.0
2006-06-21 18:47:00,211.604,211.604,211.585,211.585,118200001.0
2006-06-21 18:48:00,211.6,211.659,211.6,211.659,128800000.0
2006-06-21 18:49:00,211.655,211.655,211.615,211.63,175599999.0
2006-06-21 18:50:00,211.628,211.635,211.608,211.635,231799999.0
2006-06-21 18:51:00,211.629,211.629,211.595,211.595,196299999.0
2006-06-21 18:52:00,211.596,211.603,211.576,211.603,268800002.0
2006-06-21 18:53:00,211.606,211.613,211.59,211.597,242799999.0
2006-06-21 18:54:00,211.612,211.622,211.597,211.616,212600001.0
2006-06-21 18:55:00,211.635,211.655,211.627,211.63,327899999.0
2006-06-21 18:56:00,211.651,211.671,211.651,211.667,43100000.0
2006-06-21 18:57:00,211.667,211.677,211.659,211.661,207600002.0
2006-06-21 18:58:00,211.661,211.677,211.654,211.673,336499997.0
2006-06-21 18:59:00,211.662,211.68,211.65,211.667,295500001.0
2006-06-21 19:00:00,211.654,211.679,211.654,211.66,91899999.0
2006-06-21 19:01:00,211.653,211.665,211.646,211.659,113300001.0
2006-06-21 19:02:00,211.668,211.696,211.668,211.68,227900003.0
2006-06-21 19:03:00,211.676,211.688,211.672,211.678,309100000.0
2006-06-21 19:04:00,211.675,211.7,211.675,211.7,120600000.0
2006-06-21 19:05:00,211.701,211.701,211.68,211.698,172600002.0
2006-06-21 19:06:00,211.701,211.715,211.683,211.706,459300000.0
2006-06-21 19:07:00,211.711,211.711,211.68,211.689,254400000.0
2006-06-21 19:08:00,211.685,211.701,211.67,211.681,307599999.0
2006-06-21 19:09:00,211.682,211.704,211.671,211.692,139500000.0
2006-06-21 19:10:00,211.693,211.693,211.674,211.685,108000000.0
2006-06-21 19:11:00,211.688,211.691,211.683,211.687,46700000.0
2006-06-21 19:12:00,211.684,211.696,211.67,211.685,73800000.0
2006-06-21 19:13:00,211.693,211.72,211.685,211.72,165799999.0
2006-06-21 19:14:00,211.723,211.723,211.656,211.671,240300000.0
2006-06-21 19:15:00,211.671,211.698,211.671,211.689,237100001.0
2006-06-21 19:16:00,211.689,211.689,211.661,211.661,67599999.0
2006-06-21 19:17:00,211.686,211.698,211.674,211.693,143000001.0
2006-06-21 19:18:00,211.688,211.693,211.667,211.679,123100000.0
2006-06-21 19:19:00,211.68,211.699,211.656,211.657,270000001.0
2006-06-21 19:20:00,211.654,211.675,211.654,211.675,154500001.0
2006-06-21 19:21:00,211.684,211.712,211.681,211.709,134600000.0
2006-06-21 19:22:00,211.705,211.705,211.672,211.685,122700001.0
2006-06-21 19:23:00,211.685,211.71,211.68,211.68,436300002.0
2006-06-21 19:24:00,211.689,211.743,211.683,211.71,131700001.0
2006-06-21 19:25:00,211.703,211.707,211.689,211.69,197900000.0
2006-06-21 19:26:00,211.677,211.707,211.657,211.705,432800000.0
2006-06-21 19:27:00,211.696,211.718,211.692,211.71,285600002.0
2006-06-21 19:28:00,211.708,211.708,211.667,211.694,221800000.0
2006-06-21 19:29:00,211.691,211.7,211.676,211.683,55700000.0
2006-06-21 19:30:00,211.683,211.717,211.683,211.698,288600001.0
2006-06-21 19:31:00,211.698,211.726,211.698,211.719,143900001.0
2006-06-21 19:32:00,211.709,211.711,211.674,211.679,355300000.0
2006-06-21 19:33:00,211.683,211.723,211.683,211.69,173900000.0
2006-06-21 19:34:00,211.684,211.707,211.643,211.643,219500000.0
2006-06-21 19:35:00,211.646,211.711,211.646,211.711,269400000.0
2006-06-21 19:36:00,211.715,211.715,211.651,211.661,205600001.0
2006-06-21 19:37:00,211.667,211.67,211.659,211.662,102500000.0
2006-06-21 19:38:00,211.658,211.677,211.617,211.617,185199999.0
2006-06-21 19:39:00,211.61,211.615,211.595,211.603,192700001.0
2006-06-21 19:40:00,211.614,211.64,211.613,211.63,221199999.0
2006-06-21 19:41:00,211.638,211.643,211.627,211.629,347800000.0
2006-06-21 19:42:00,211.635,211.652,211.627,211.647,224499999.0
2006-06-21 19:43:00,211.662,211.673,211.655,211.655,80900000.0
2006-06-21 19:44:00,211.65,211.667,211.643,211.645,199700000.0
2006-06-21 19:45:00,211.645,211.649,211.619,211.632,113200001.0
2006-06-21 19:46:00,211.64,211.64,211.613,211.616,134900001.0
2006-06-21 19:47:00,211.615,211.618,211.61,211.615,34000000.0
2006-06-21 19:48:00,211.603,211.636,211.603,211.625,244800000.0
2006-06-21 19:49:00,211.626,211.644,211.624,211.638,187600000.0
2006-06-21 19:50:00,211.641,211.664,211.638,211.638,199200000.0
2006-06-21 19:51:00,211.631,211.631,211.604,211.613,159700000.0
2006-06-21 19:52:00,211.615,211.615,211.58,211.604,154700000.0
2006-06-21 19:53:00,211.611,211.617,211.592,211.609,160000000.0
2006-06-21 19:54:00,211.607,211.618,211.595,211.603,186700000.0
2006-06-21 19:55:00,211.605,211.632,211.605,211.618,46400000.0
2006-06-21 19:56:00,211.627,211.647,211.621,211.637,137699999.0
2006-06-21 19:57:00,211.632,211.653,211.628,211.648,129599998.0
2006-06-21 19:58:00,211.629,211.646,211.629,211.629,229000001.0
2006-06-21 19:59:00,211.635,211.642,211.618,211.624,268299999.0
2006-06-21 20:00:00,211.631,211.637,211.622,211.622,111600001.0
2006-06-21 20:01:00,211.619,211.631,211.606,211.609,142600001.0
2006-06-21 20:02:00,211.613,211.657,211.613,211.642,114800000.0
2006-06-21 20:03:00,211.661,211.701,211.66,211.698,83300000.0
2006-06-21 20:04:00,211.7,211.704,211.688,211.688,114300000.0
2006-06-21 20:05:00,211.685,211.7,211.678,211.69,175699998.0
2006-06-21 20:06:00,211.693,211.711,211.689,211.695,189600000.0
2006-06-21 20:07:00,211.71,211.717,211.702,211.71,135000000.0
2006-06-21 20:08:00,211.728,211.749,211.717,211.721,192099999.0
2006-06-21 20:09:00,211.723,211.727,211.708,211.723,102000001.0
2006-06-21 20:10:00,211.725,211.741,211.724,211.724,149200000.0
2006-06-21 20:11:00,211.721,211.731,211.697,211.711,262099999.0
2006-06-21 20:12:00,211.716,211.768,211.716,211.759,459500001.0
2006-06-21 20:13:00,211.775,211.785,211.765,211.775,139900000.0
2006-06-21 20:14:00,211.774,211.79,211.764,211.764,214700001.0
2006-06-21 20:15:00,211.772,211.797,211.757,211.77,362800002.0
2006-06-21 20:16:00,211.77,211.775,211.747,211.75,175699999.0
2006-06-21 20:17:00,211.75,211.764,211.741,211.762,58899999.0
2006-06-21 20:18:00,211.768,211.783,211.764,211.765,143200000.0
2006-06-21 20:19:00,211.78,211.816,211.771,211.771,135699999.0
2006-06-21 20:20:00,211.765,211.779,211.76,211.767,308800001.0
2006-06-21 20:21:00,211.767,211.796,211.767,211.773,145200000.0
2006-06-21 20:22:00,211.775,211.785,211.76,211.775,218099999.0
2006-06-21 20:23:00,211.768,211.784,211.762,211.762,199399999.0
2006-06-21 20:24:00,211.761,211.78,211.753,211.753,202200002.0
2006-06-21 20:25:00,211.755,211.778,211.755,211.764,255600000.0
2006-06-21 20:26:00,211.768,211.776,211.757,211.773,310600000.0
2006-06-21 20:27:00,211.773,211.788,211.762,211.78,213200001.0
2006-06-21 20:28:00,211.777,211.79,211.76,211.76,455899999.0
2006-06-21 20:29:00,211.769,211.783,211.756,211.763,474200000.0
2006-06-21 20:30:00,211.766,211.766,211.729,211.729,496399998.0
2006-06-21 20:31:00,211.73,211.748,211.72,211.73,352000002.0
2006-06-21 20:32:00,211.735,211.745,211.722,211.735,577099997.0
2006-06-21 20:33:00,211.732,211.769,211.731,211.76,227900000.0
2006-06-21 20:34:00,211.755,211.768,211.744,211.762,114000000.0
2006-06-21 20:35:00,211.755,211.755,211.714,211.741,83700001.0
2006-06-21 20:36:00,211.748,211.754,211.739,211.74,147099998.0
2006-06-21 20:37:00,211.733,211.774,211.733,211.774,66200000.0
2006-06-21 20:38:00,211.78,211.794,211.773,211.782,209400001.0
2006-06-21 20:39:00,211.783,211.783,211.762,211.773,171000001.0
2006-06-21 20:40:00,211.792,211.814,211.77,211.793,336000002.0
2006-06-21 20:41:00,211.788,211.788,211.731,211.731,187400001.0
2006-06-21 20:42:00,211.701,211.726,211.685,211.696,200999999.0
2006-06-21 20:43:00,211.692,211.696,211.68,211.68,263500001.0
2006-06-21 20:44:00,211.685,211.703,211.676,211.694,363900002.0
2006-06-21 20:45:00,211.707,211.714,211.701,211.707,222499999.0
2006-06-21 20:46:00,211.701,211.701,211.677,211.695,244100000.0
2006-06-21 20:47:00,211.7,211.724,211.699,211.701,234899999.0
2006-06-21 20:48:00,211.696,211.701,211.671,211.68,200600002.0
2006-06-21 20:49:00,211.681,211.683,211.662,211.668,129600000.0
2006-06-21 20:50:00,211.663,211.694,211.662,211.686,357499999.0
2006-06-21 20:51:00,211.68,211.699,211.661,211.686,204700000.0
2006-06-21 20:52:00,211.698,211.727,211.694,211.721,101900000.0
2006-06-21 20:53:00,211.715,211.733,211.701,211.703,278199997.0
2006-06-21 20:54:00,211.709,211.709,211.683,211.705,153800000.0
2006-06-21 20:55:00,211.7,211.703,211.673,211.685,322099998.0
2006-06-21 20:56:00,211.68,211.68,211.638,211.647,193399998.0
2006-06-21 20:57:00,211.639,211.662,211.628,211.628,304200001.0
2006-06-21 20:58:00,211.634,211.666,211.634,211.664,330300001.0
2006-06-21 20:59:00,211.679,211.71,211.635,211.635,501100002.0
2006-06-21 21:00:00,211.627,211.703,211.627,211.687,526000003.0
2006-06-21 21:01:00,211.695,211.708,211.68,211.68,492500002.0
2006-06-21 21:02:00,211.689,211.721,211.689,211.697,235599999.0
2006-06-21 21:03:00,211.694,211.716,211.694,211.711,289499999.0
2006-06-21 21:04:00,211.727,211.727,211.705,211.71,83800000.0
2006-06-21 21:05:00,211.708,211.722,211.698,211.706,147000001.0
2006-06-21 21:06:00,211.702,211.71,211.69,211.702,152300000.0
2006-06-21 21:07:00,211.71,211.713,211.68,211.684,234900002.0
2006-06-21 21:08:00,211.675,211.678,211.662,211.67,134100001.0
2006-06-21 21:09:00,211.676,211.691,211.675,211.685,53400000.0
2006-06-21 21:10:00,211.685,211.692,211.677,211.687,82899999.0
2006-06-21 21:11:00,211.688,211.694,211.653,211.668,107599999.0
2006-06-21 21:12:00,211.671,211.691,211.671,211.689,104500000.0
2006-06-21 21:13:00,211.697,211.714,211.696,211.7,164200000.0
2006-06-21 21:14:00,211.703,211.72,211.701,211.709,307000001.0
2006-06-21 21:15:00,211.7,211.7,211.663,211.671,374900003.0
2006-06-21 21:16:00,211.665,211.666,211.631,211.64,78700000.0
2006-06-21 21:17:00,211.647,211.667,211.64,211.655,255000000.0
2006-06-21 21:18:00,211.658,211.67,211.647,211.658,164299999.0
2006-06-21 21:19:00,211.668,211.713,211.668,211.712,218900002.0
2006-06-21 21:20:00,211.713,211.713,211.68,211.698,348700001.0
2006-06-21 21:21:00,211.694,211.704,211.684,211.684,240999999.0
2006-06-21 21:22:00,211.682,211.702,211.682,211.685,192700001.0
2006-06-21 21:23:00,211.685,211.695,211.685,211.69,177299999.0
2006-06-21 21:24:00,211.69,211.707,211.676,211.689,173100001.0
2006-06-21 21:25:00,211.69,211.697,211.679,211.687,265300000.0
2006-06-21 21:26:00,211.685,211.685,211.656,211.66,75300000.0
2006-06-21 21:27:00,211.666,211.673,211.653,211.663,130299998.0
2006-06-21 21:28:00,211.67,211.686,211.664,211.667,146800000.0
2006-06-21 21:29:00,211.67,211.677,211.664,211.664,70600000.0
2006-06-21 21:30:00,211.659,211.676,211.65,211.653,100600000.0
2006-06-21 21:31:00,211.625,211.647,211.625,211.647,67400001.0
2006-06-21 21:32:00,211.652,211.666,211.649,211.662,109900000.0
2006-06-21 21:33:00,211.667,211.705,211.667,211.691,171300000.0
2006-06-21 21:34:00,211.689,211.689,211.664,211.67,103199999.0
2006-06-21 21:35:00,211.664,211.669,211.657,211.657,46600000.0
2006-06-21 21:36:00,211.67,211.686,211.67,211.686,99299998.0
2006-06-21 21:37:00,211.697,211.734,211.697,211.727,108599999.0
2006-06-21 21:38:00,211.725,211.745,211.725,211.728,48300000.0
2006-06-21 21:39:00,211.735,211.739,211.709,211.709,39600000.0
2006-06-21 21:40:00,211.705,211.716,211.705,211.707,55600000.0
2006-06-21 21:41:00,211.71,211.725,211.71,211.712,20400000.0
2006-06-21 21:42:00,211.715,211.725,211.705,211.715,163199999.0
2006-06-21 21:43:00,211.718,211.729,211.713,211.717,33200000.0
2006-06-21 21:44:00,211.718,211.74,211.701,211.718,255400001.0
2006-06-21 21:45:00,211.728,211.736,211.728,211.73,102100000.0
2006-06-21 21:46:00,211.733,211.751,211.731,211.744,112500000.0
2006-06-21 21:47:00,211.753,211.756,211.735,211.735,46500000.0
2006-06-21 21:48:00,211.732,211.751,211.732,211.744,118999999.0
2006-06-21 21:49:00,211.725,211.739,211.725,211.73,66200002.0
2006-06-21 21:50:00,211.737,211.737,211.715,211.72,30700000.0
2006-06-21 21:51:00,211.721,211.734,211.715,211.715,77100000.0
2006-06-21 21:52:00,211.704,211.711,211.695,211.711,37800000.0
2006-06-21 21:53:00,211.713,211.713,211.685,211.685,34000000.0
2006-06-21 21:54:00,211.68,211.69,211.67,211.685,130499999.0
2006-06-21 21:55:00,211.687,211.703,211.687,211.703,65800001.0
2006-06-21 21:56:00,211.701,211.721,211.696,211.721,22200000.0
2006-06-21 21:57:00,211.729,211.735,211.727,211.727,53600000.0
2006-06-21 21:58:00,211.73,211.749,211.725,211.734,65700000.0
2006-06-21 21:59:00,211.745,211.745,211.727,211.732,129600001.0
2006-06-21 22:00:00,211.727,211.761,211.727,211.759,183300001.0
2006-06-21 22:01:00,211.77,211.775,211.75,211.77,156400000.0
2006-06-21 22:02:00,211.752,211.762,211.747,211.759,356499997.0
2006-06-21 22:03:00,211.767,211.784,211.762,211.762,84200000.0
2006-06-21 22:04:00,211.754,211.774,211.754,211.754,224400001.0
2006-06-21 22:05:00,211.755,211.777,211.755,211.766,51100001.0
2006-06-21 22:06:00,211.775,211.793,211.775,211.793,49300000.0
2006-06-21 22:07:00,211.793,211.796,211.78,211.784,57499999.0
2006-06-21 22:08:00,211.786,211.798,211.783,211.783,80300001.0
2006-06-21 22:09:00,211.776,211.776,211.767,211.776,34600000.0
2006-06-21 22:10:00,211.779,211.781,211.771,211.771,48700001.0
2006-06-21 22:11:00,211.763,211.772,211.743,211.765,65600000.0
2006-06-21 22:12:00,211.759,211.759,211.745,211.752,85299999.0
2006-06-21 22:13:00,211.754,211.756,211.741,211.747,43800000.0
2006-06-21 22:14:00,211.744,211.744,211.738,211.739,32800000.0
2006-06-21 22:15:00,211.743,211.765,211.74,211.74,200100000.0
2006-06-21 22:16:00,211.748,211.762,211.746,211.754,192700000.0
2006-06-21 22:17:00,211.755,211.765,211.755,211.755,67400000.0
2006-06-21 22:18:00,211.76,211.768,211.758,211.763,75000000.0
2006-06-21 22:19:00,211.765,211.773,211.755,211.765,57600000.0
2006-06-21 22:20:00,211.771,211.782,211.752,211.782,41300000.0
2006-06-21 22:21:00,211.79,211.796,211.779,211.781,49900000.0
2006-06-21 22:22:00,211.783,211.785,211.768,211.777,79300000.0
2006-06-21 22:23:00,211.779,211.782,211.752,211.752,68600000.0
2006-06-21 22:24:00,211.762,211.795,211.75,211.786,128800000.0
2006-06-21 22:25:00,211.771,211.78,211.765,211.78,73800000.0
2006-06-21 22:26:00,211.78,211.78,211.77,211.775,58700001.0
2006-06-21 22:27:00,211.775,211.795,211.763,211.763,160499999.0
2006-06-21 22:28:00,211.77,211.779,211.764,211.77,29700000.0
2006-06-21 22:29:00,211.773,211.773,211.756,211.76,157300001.0
2006-06-21 22:30:00,211.764,211.793,211.764,211.793,55200001.0
2006-06-21 22:31:00,211.8,211.81,211.799,211.806,70900001.0
2006-06-21 22:32:00,211.789,211.81,211.789,211.796,125700001.0
2006-06-21 22:33:00,211.819,211.864,211.819,211.856,151899999.0
2006-06-21 22:34:00,211.854,211.873,211.854,211.862,296100001.0
2006-06-21 22:35:00,211.863,211.864,211.85,211.85,73000000.0
2006-06-21 22:36:00,211.853,211.872,211.852,211.862,86400000.0
2006-06-21 22:37:00,211.868,211.886,211.867,211.867,77200001.0
2006-06-21 22:38:00,211.877,211.878,211.864,211.878,53000000.0
2006-06-21 22:39:00,211.883,211.892,211.876,211.876,33100000.0
2006-06-21 22:40:00,211.876,211.88,211.864,211.865,49000000.0
2006-06-21 22:41:00,211.879,211.897,211.879,211.881,58300000.0
2006-06-21 22:42:00,211.88,211.885,211.88,211.881,47500000.0
2006-06-21 22:43:00,211.888,211.888,211.871,211.877,125700000.0
2006-06-21 22:44:00,211.88,211.899,211.868,211.868,93000001.0
2006-06-21 22:45:00,211.882,211.888,211.871,211.888,129299998.0
2006-06-21 22:46:00,211.878,211.878,211.861,211.873,67000002.0
2006-06-21 22:47:00,211.874,211.887,211.871,211.885,55600000.0
2006-06-21 22:48:00,211.901,211.912,211.887,211.902,75700000.0
2006-06-21 22:49:00,211.893,211.894,211.876,211.876,49200000.0
2006-06-21 22:50:00,211.866,211.874,211.845,211.845,120000000.0
2006-06-21 22:51:00,211.834,211.852,211.816,211.816,67700001.0
2006-06-21 22:52:00,211.805,211.819,211.805,211.817,46000000.0
2006-06-21 22:53:00,211.823,211.841,211.816,211.841,168099999.0
2006-06-21 22:54:00,211.841,211.843,211.837,211.841,52600000.0
2006-06-21 22:55:00,211.831,211.835,211.82,211.83,58100000.0
2006-06-21 22:56:00,211.823,211.83,211.808,211.818,93300001.0
2006-06-21 22:57:00,211.829,211.865,211.829,211.865,113600001.0
2006-06-21 22:58:00,211.882,211.899,211.867,211.867,51700000.0
2006-06-21 22:59:00,211.859,211.897,211.859,211.897,52800000.0
2006-06-21 23:00:00,211.912,211.928,211.85,211.889,59300001.0
2006-06-21 23:01:00,211.928,211.931,211.855,211.886,26900000.0
2006-06-21 23:02:00,211.891,211.941,211.882,211.941,79500001.0
2006-06-21 23:03:00,211.9,211.961,211.9,211.918,52700000.0
2006-06-21 23:04:00,211.92,211.932,211.86,211.885,129099999.0
2006-06-21 23:05:00,211.864,211.963,211.864,211.959,24100000.0
2006-06-21 23:06:00,211.903,211.953,211.896,211.938,41500000.0
2006-06-21 23:07:00,211.922,211.936,211.896,211.905,46000000.0
2006-06-21 23:08:00,211.908,211.95,211.902,211.944,71200000.0
2006-06-21 23:09:00,211.913,211.913,211.861,211.896,30400000.0
2006-06-21 23:10:00,211.908,211.918,211.879,211.903,45500000.0
2006-06-21 23:11:00,211.89,211.936,211.88,211.912,57800000.0
2006-06-21 23:12:00,211.903,211.932,211.874,211.895,47500000.0
2006-06-21 23:13:00,211.893,211.962,211.875,211.914,61599999.0
2006-06-21 23:14:00,211.893,211.918,211.863,211.893,86900001.0
2006-06-21 23:15:00,211.962,211.962,211.908,211.925,35600000.0
2006-06-21 23:16:00,211.952,211.956,211.896,211.92,38300000.0
2006-06-21 23:17:00,211.93,211.93,211.892,211.898,35200000.0
2006-06-21 23:18:00,211.947,211.947,211.87,211.894,30800000.0
2006-06-21 23:19:00,211.906,211.924,211.881,211.895,40800000.0
2006-06-21 23:20:00,211.861,211.938,211.854,211.922,46700000.0
2006-06-21 23:21:00,211.898,211.944,211.877,211.925,69200001.0
2006-06-21 23:22:00,211.908,211.947,211.89,211.945,65500001.0
2006-06-21 23:23:00,211.969,211.982,211.891,211.901,60100000.0
2006-06-21 23:24:00,211.891,211.92,211.88,211.894,37600000.0
2006-06-21 23:25:00,211.871,211.913,211.871,211.891,58600000.0
2006-06-21 23:26:00,211.882,211.905,211.846,211.857,111200000.0
2006-06-21 23:27:00,211.894,211.917,211.859,211.883,46899999.0
2006-06-21 23:28:00,211.848,211.871,211.792,211.792,57100000.0
2006-06-21 23:29:00,211.829,211.875,211.816,211.852,32000000.0
2006-06-21 23:30:00,211.874,211.881,211.813,211.849,54000000.0
2006-06-21 23:31:00,211.887,211.891,211.819,211.84,79700001.0
2006-06-21 23:32:00,211.862,211.862,211.844,211.846,78200000.0
2006-06-21 23:33:00,211.855,211.869,211.85,211.869,48999999.0
2006-06-21 23:34:00,211.875,211.875,211.854,211.854,55700001.0
2006-06-21 23:35:00,211.858,211.898,211.858,211.893,23300000.0
2006-06-21 23:36:00,211.905,211.915,211.9,211.9,47600001.0
2006-06-21 23:37:00,211.9,211.905,211.89,211.895,71200000.0
2006-06-21 23:38:00,211.902,211.902,211.884,211.899,42300000.0
2006-06-21 23:39:00,211.903,211.903,211.891,211.897,62300000.0
2006-06-21 23:40:00,211.902,211.906,211.888,211.888,65000000.0
2006-06-21 23:41:00,211.907,211.914,211.883,211.883,30100000.0
2006-06-21 23:42:00,211.858,211.872,211.858,211.872,25000000.0
2006-06-21 23:43:00,211.872,211.876,211.846,211.86,69100000.0
2006-06-21 23:44:00,211.85,211.865,211.846,211.85,61200001.0
2006-06-21 23:45:00,211.86,211.874,211.858,211.87,69300001.0
2006-06-21 23:46:00,211.872,211.875,211.864,211.872,63900000.0
2006-06-21 23:47:00,211.875,211.88,211.87,211.87,21100000.0
2006-06-21 23:48:00,211.87,211.88,211.86,211.88,21500000.0
2006-06-21 23:49:00,211.872,211.872,211.849,211.872,58900000.0
2006-06-21 23:50:00,211.873,211.879,211.866,211.875,12400000.0
2006-06-21 23:51:00,211.884,211.898,211.883,211.895,48300000.0
2006-06-21 23:52:00,211.887,211.892,211.877,211.888,30700000.0
2006-06-21 23:53:00,211.894,211.894,211.875,211.879,48000000.0
2006-06-21 23:54:00,211.888,211.903,211.875,211.885,42000001.0
2006-06-21 23:55:00,211.886,211.889,211.874,211.886,34000000.0
2006-06-21 23:56:00,211.898,211.898,211.866,211.88,37900000.0
2006-06-21 23:57:00,211.864,211.864,211.832,211.838,34900000.0
2006-06-21 23:58:00,211.842,211.861,211.837,211.842,62400000.0
2006-06-21 23:59:00,211.856,211.856,211.852,211.853,20300000.0
2006-06-22 00:00:00,211.857,211.857,211.829,211.84,68000001.0
2006-06-22 00:01:00,211.828,211.849,211.825,211.849,24600000.0
2006-06-22 00:02:00,211.847,211.865,211.837,211.865,41900000.0
2006-06-22 00:03:00,211.85,211.858,211.835,211.858,79700001.0
2006-06-22 00:04:00,211.838,211.838,211.82,211.835,37400000.0
2006-06-22 00:05:00,211.805,211.809,211.789,211.793,56999999.0
2006-06-22 00:06:00,211.8,211.812,211.8,211.803,28400000.0
2006-06-22 00:07:00,211.801,211.801,211.774,211.792,18600000.0
2006-06-22 00:08:00,211.792,211.81,211.778,211.795,69000002.0
2006-06-22 00:09:00,211.792,211.826,211.792,211.823,43400001.0
2006-06-22 00:10:00,211.803,211.813,211.792,211.805,47700000.0
2006-06-22 00:11:00,211.801,211.819,211.795,211.809,106700000.0
2006-06-22 00:12:00,211.815,211.846,211.815,211.835,53400000.0
2006-06-22 00:13:00,211.827,211.842,211.826,211.835,26800000.0
2006-06-22 00:14:00,211.85,211.85,211.835,211.835,47200000.0
2006-06-22 00:15:00,211.835,211.853,211.835,211.835,40900001.0
2006-06-22 00:16:00,211.835,211.85,211.835,211.838,69800001.0
2006-06-22 00:17:00,211.818,211.818,211.765,211.765,49500001.0
2006-06-22 00:18:00,211.752,211.752,211.721,211.73,53700000.0
2006-06-22 00:19:00,211.733,211.75,211.722,211.722,51000000.0
2006-06-22 00:20:00,211.713,211.734,211.708,211.708,99400001.0
2006-06-22 00:21:00,211.718,211.722,211.702,211.719,69700001.0
2006-06-22 00:22:00,211.716,211.737,211.716,211.717,38200000.0
2006-06-22 00:23:00,211.742,211.753,211.73,211.73,31400000.0
2006-06-22 00:24:00,211.748,211.783,211.735,211.735,65500000.0
2006-06-22 00:25:00,211.735,211.735,211.681,211.687,39900000.0
2006-06-22 00:26:00,211.682,211.682,211.661,211.661,59400000.0
2006-06-22 00:27:00,211.681,211.716,211.679,211.716,90099999.0
2006-06-22 00:28:00,211.714,211.75,211.704,211.75,35500000.0
2006-06-22 00:29:00,211.74,211.763,211.73,211.746,67300000.0
2006-06-22 00:30:00,211.746,211.746,211.73,211.735,28200000.0
2006-06-22 00:31:00,211.734,211.74,211.731,211.74,32300000.0
2006-06-22 00:32:00,211.75,211.75,211.743,211.75,32700000.0
2006-06-22 00:33:00,211.753,211.765,211.751,211.755,40300000.0
2006-06-22 00:34:00,211.755,211.755,211.755,211.755,10400000.0
2006-06-22 00:35:00,211.745,211.76,211.74,211.76,65200000.0
2006-06-22 00:36:00,211.752,211.763,211.745,211.747,39800000.0
2006-06-22 00:37:00,211.75,211.755,211.745,211.75,35000000.0
2006-06-22 00:38:00,211.756,211.81,211.756,211.81,23700000.0
2006-06-22 00:39:00,211.817,211.817,211.803,211.805,46899999.0
2006-06-22 00:40:00,211.801,211.814,211.784,211.806,36000000.0
2006-06-22 00:41:00,211.805,211.805,211.797,211.803,43000000.0
2006-06-22 00:42:00,211.79,211.793,211.765,211.786,70000000.0
2006-06-22 00:43:00,211.801,211.821,211.785,211.821,34100000.0
2006-06-22 00:44:00,211.84,211.84,211.807,211.83,41400001.0
2006-06-22 00:45:00,211.826,211.875,211.819,211.875,38400000.0
2006-06-22 00:46:00,211.851,211.854,211.843,211.843,33100000.0
2006-06-22 00:47:00,211.848,211.848,211.824,211.833,38100000.0
2006-06-22 00:48:00,211.847,211.86,211.847,211.855,53800000.0
2006-06-22 00:49:00,211.853,211.873,211.853,211.853,24400000.0
2006-06-22 00:50:00,211.873,211.883,211.85,211.883,33600000.0
2006-06-22 00:51:00,211.884,211.885,211.84,211.844,37600000.0
2006-06-22 00:52:00,211.842,211.862,211.842,211.85,33500000.0
2006-06-22 00:53:00,211.843,211.843,211.832,211.84,52500000.0
2006-06-22 00:54:00,211.83,211.857,211.825,211.825,46500000.0
2006-06-22 00:55:00,211.816,211.818,211.805,211.818,51400000.0
2006-06-22 00:56:00,211.817,211.817,211.808,211.811,55500001.0
2006-06-22 00:57:00,211.815,211.825,211.805,211.825,42700000.0
2006-06-22 00:58:00,211.806,211.821,211.806,211.821,54100000.0
2006-06-22 00:59:00,211.826,211.826,211.808,211.821,55199999.0
2006-06-22 01:00:00,211.835,211.835,211.81,211.81,65999998.0
2006-06-22 01:01:00,211.799,211.81,211.79,211.79,62000001.0
2006-06-22 01:02:00,211.795,211.817,211.795,211.808,92399998.0
2006-06-22 01:03:00,211.792,211.814,211.792,211.814,17900000.0
2006-06-22 01:04:00,211.808,211.808,211.781,211.781,34800000.0
2006-06-22 01:05:00,211.785,211.79,211.78,211.79,17200000.0
2006-06-22 01:06:00,211.788,211.806,211.788,211.795,58600000.0
2006-06-22 01:07:00,211.803,211.832,211.803,211.823,48799999.0
2006-06-22 01:08:00,211.829,211.829,211.807,211.807,58900000.0
2006-06-22 01:09:00,211.8,211.8,211.765,211.774,63400000.0
2006-06-22 01:10:00,211.772,211.775,211.763,211.763,65900000.0
2006-06-22 01:11:00,211.763,211.763,211.736,211.763,94300001.0
2006-06-22 01:12:00,211.769,211.769,211.738,211.745,61800000.0
2006-06-22 01:13:00,211.744,211.749,211.731,211.749,45500000.0
2006-06-22 01:14:00,211.734,211.744,211.709,211.709,66200000.0
2006-06-22 01:15:00,211.736,211.736,211.731,211.734,21100000.0
2006-06-22 01:16:00,211.716,211.739,211.715,211.739,51900000.0
2006-06-22 01:17:00,211.75,211.768,211.739,211.76,51900000.0
2006-06-22 01:18:00,211.768,211.779,211.763,211.763,87600002.0
2006-06-22 01:19:00,211.764,211.786,211.762,211.775,29200000.0
2006-06-22 01:20:00,211.779,211.779,211.764,211.771,47000000.0
2006-06-22 01:21:00,211.768,211.768,211.734,211.742,52299999.0
2006-06-22 01:22:00,211.749,211.759,211.746,211.757,68799999.0
2006-06-22 01:23:00,211.757,211.764,211.744,211.754,80100000.0
2006-06-22 01:24:00,211.762,211.762,211.741,211.75,36200000.0
2006-06-22 01:25:00,211.73,211.734,211.718,211.718,20200000.0
2006-06-22 01:26:00,211.73,211.745,211.73,211.73,68300000.0
2006-06-22 01:27:00,211.732,211.743,211.732,211.743,74699999.0
2006-06-22 01:28:00,211.748,211.755,211.741,211.741,20200000.0
2006-06-22 01:29:00,211.73,211.745,211.721,211.73,50800000.0
2006-06-22 01:30:00,211.729,211.729,211.708,211.71,48099999.0
2006-06-22 01:31:00,211.704,211.726,211.697,211.697,51000000.0
2006-06-22 01:32:00,211.715,211.725,211.697,211.697,30300000.0
2006-06-22 01:33:00,211.695,211.708,211.693,211.707,66800000.0
2006-06-22 01:34:00,211.727,211.735,211.725,211.725,24700000.0
2006-06-22 01:35:00,211.727,211.74,211.725,211.725,51300000.0
2006-06-22 01:36:00,211.729,211.732,211.703,211.703,25600000.0
2006-06-22 01:37:00,211.704,211.704,211.685,211.69,27000000.0
2006-06-22 01:38:00,211.694,211.723,211.694,211.716,25800000.0
2006-06-22 01:39:00,211.722,211.745,211.716,211.721,32000000.0
2006-06-22 01:40:00,211.711,211.711,211.686,211.691,39600000.0
2006-06-22 01:41:00,211.695,211.695,211.68,211.68,18300000.0
2006-06-22 01:42:00,211.682,211.705,211.682,211.705,53400000.0
2006-06-22 01:43:00,211.69,211.723,211.69,211.715,39100000.0
2006-06-22 01:44:00,211.71,211.71,211.686,211.697,14400000.0
2006-06-22 01:45:00,211.695,211.695,211.668,211.685,50400000.0
2006-06-22 01:46:00,211.685,211.695,211.672,211.695,60800000.0
2006-06-22 01:47:00,211.676,211.691,211.676,211.69,71899999.0
2006-06-22 01:48:00,211.696,211.703,211.67,211.673,44900000.0
2006-06-22 01:49:00,211.674,211.674,211.65,211.659,45500000.0
2006-06-22 01:50:00,211.677,211.713,211.673,211.682,73899999.0
2006-06-22 01:51:00,211.671,211.698,211.671,211.683,47799999.0
2006-06-22 01:52:00,211.663,211.675,211.663,211.675,36800001.0
2006-06-22 01:53:00,211.662,211.68,211.647,211.664,47900001.0
2006-06-22 01:54:00,211.678,211.694,211.66,211.692,72500000.0
2006-06-22 01:55:00,211.693,211.708,211.685,211.698,27900000.0
2006-06-22 01:56:00,211.702,211.709,211.695,211.695,52700000.0
2006-06-22 01:57:00,211.704,211.722,211.681,211.707,36700000.0
2006-06-22 01:58:00,211.718,211.743,211.718,211.743,7200000.0
2006-06-22 01:59:00,211.771,211.809,211.771,211.801,64000000.0
2006-06-22 02:00:00,211.827,211.844,211.764,211.765,32700000.0
2006-06-22 02:01:00,211.754,211.755,211.738,211.738,41800000.0
2006-06-22 02:02:00,211.711,211.716,211.626,211.626,58500000.0
2006-06-22 02:03:00,211.584,211.624,211.584,211.622,39500000.0
2006-06-22 02:04:00,211.635,211.656,211.623,211.629,62600001.0
2006-06-22 02:05:00,211.641,211.659,211.64,211.64,29100000.0
2006-06-22 02:06:00,211.648,211.67,211.648,211.65,16800000.0
2006-06-22 02:07:00,211.642,211.642,211.623,211.63,34000000.0
2006-06-22 02:08:00,211.639,211.646,211.615,211.628,78300001.0
2006-06-22 02:09:00,211.641,211.652,211.632,211.647,38600000.0
2006-06-22 02:10:00,211.661,211.679,211.661,211.667,42000000.0
2006-06-22 02:11:00,211.66,211.671,211.66,211.667,109399999.0
2006-06-22 02:12:00,211.661,211.671,211.654,211.663,60900000.0
2006-06-22 02:13:00,211.655,211.677,211.649,211.672,44500000.0
2006-06-22 02:14:00,211.682,211.715,211.68,211.71,41700000.0
2006-06-22 02:15:00,211.713,211.718,211.703,211.705,38000000.0
2006-06-22 02:16:00,211.695,211.713,211.683,211.7,68000000.0
2006-06-22 02:17:00,211.704,211.716,211.698,211.703,49200000.0
2006-06-22 02:18:00,211.699,211.734,211.699,211.721,52600000.0
2006-06-22 02:19:00,211.716,211.728,211.715,211.716,39400000.0
2006-06-22 02:20:00,211.71,211.71,211.685,211.704,35100000.0
2006-06-22 02:21:00,211.706,211.725,211.689,211.725,35100000.0
2006-06-22 02:22:00,211.741,211.796,211.741,211.796,50500000.0
2006-06-22 02:23:00,211.803,211.803,211.768,211.772,17600000.0
2006-06-22 02:24:00,211.768,211.769,211.753,211.753,26400000.0
2006-06-22 02:25:00,211.765,211.778,211.755,211.762,52700000.0
2006-06-22 02:26:00,211.764,211.786,211.756,211.762,30800000.0
2006-06-22 02:27:00,211.76,211.776,211.756,211.758,47000000.0
2006-06-22 02:28:00,211.753,211.758,211.744,211.744,34400000.0
2006-06-22 02:29:00,211.745,211.746,211.734,211.734,44400000.0
2006-06-22 02:30:00,211.724,211.749,211.694,211.694,50899999.0
2006-06-22 02:31:00,211.706,211.706,211.679,211.684,76199999.0
2006-06-22 02:32:00,211.689,211.707,211.689,211.692,33600000.0
2006-06-22 02:33:00,211.697,211.707,211.684,211.684,48599999.0
2006-06-22 02:34:00,211.688,211.699,211.685,211.699,44899999.0
2006-06-22 02:35:00,211.696,211.696,211.671,211.678,34700000.0
2006-06-22 02:36:00,211.68,211.687,211.676,211.686,39700000.0
2006-06-22 02:37:00,211.694,211.704,211.679,211.701,82600000.0
2006-06-22 02:38:00,211.677,211.703,211.677,211.679,50500000.0
2006-06-22 02:39:00,211.689,211.712,211.682,211.687,49100000.0
2006-06-22 02:40:00,211.681,211.686,211.675,211.675,61399999.0
2006-06-22 02:41:00,211.695,211.699,211.675,211.687,76900001.0
2006-06-22 02:42:00,211.682,211.687,211.672,211.672,47100000.0
2006-06-22 02:43:00,211.684,211.686,211.673,211.686,49800000.0
2006-06-22 02:44:00,211.677,211.693,211.674,211.68,56800001.0
2006-06-22 02:45:00,211.664,211.681,211.663,211.677,47500000.0
2006-06-22 02:46:00,211.665,211.683,211.665,211.673,39900000.0
2006-06-22 02:47:00,211.685,211.69,211.673,211.673,9600000.0
2006-06-22 02:48:00,211.654,211.668,211.641,211.641,69000000.0
2006-06-22 02:49:00,211.649,211.669,211.649,211.667,64100000.0
2006-06-22 02:50:00,211.665,211.673,211.652,211.655,81200000.0
2006-06-22 02:51:00,211.673,211.673,211.64,211.67,55200000.0
2006-06-22 02:52:00,211.655,211.68,211.648,211.68,58899999.0
2006-06-22 02:53:00,211.675,211.686,211.664,211.675,44500000.0
2006-06-22 02:54:00,211.67,211.724,211.67,211.724,21900000.0
2006-06-22 02:55:00,211.699,211.701,211.676,211.701,103900000.0
2006-06-22 02:56:00,211.694,211.703,211.683,211.699,75000000.0
2006-06-22 02:57:00,211.707,211.722,211.701,211.722,70100001.0
2006-06-22 02:58:00,211.732,211.732,211.715,211.715,32700000.0
2006-06-22 02:59:00,211.705,211.711,211.685,211.707,103900001.0
2006-06-22 03:00:00,211.696,211.698,211.678,211.682,80300000.0
2006-06-22 03:01:00,211.681,211.681,211.665,211.676,26400000.0
2006-06-22 03:02:00,211.681,211.681,211.657,211.657,44800000.0
2006-06-22 03:03:00,211.669,211.679,211.66,211.66,24500000.0
2006-06-22 03:04:00,211.653,211.665,211.643,211.663,65899999.0
2006-06-22 03:05:00,211.655,211.655,211.646,211.646,24700000.0
2006-06-22 03:06:00,211.661,211.689,211.651,211.689,46600000.0
2006-06-22 03:07:00,211.665,211.665,211.632,211.633,43800000.0
2006-06-22 03:08:00,211.636,211.636,211.619,211.621,31700000.0
2006-06-22 03:09:00,211.618,211.622,211.607,211.622,40800000.0
2006-06-22 03:10:00,211.615,211.635,211.615,211.62,86100000.0
2006-06-22 03:11:00,211.615,211.626,211.604,211.612,45900000.0
2006-06-22 03:12:00,211.631,211.639,211.625,211.63,46300000.0
2006-06-22 03:13:00,211.637,211.656,211.633,211.653,34800000.0
2006-06-22 03:14:00,211.656,211.664,211.648,211.648,14400000.0
2006-06-22 03:15:00,211.657,211.668,211.65,211.668,53299999.0
2006-06-22 03:16:00,211.661,211.661,211.644,211.649,46300000.0
2006-06-22 03:17:00,211.644,211.656,211.637,211.644,43600000.0
2006-06-22 03:18:00,211.636,211.636,211.589,211.609,43400000.0
2006-06-22 03:19:00,211.608,211.65,211.593,211.65,54600000.0
2006-06-22 03:20:00,211.649,211.662,211.642,211.647,32400000.0
2006-06-22 03:21:00,211.66,211.674,211.651,211.655,70000000.0
2006-06-22 03:22:00,211.65,211.672,211.65,211.654,44200000.0
2006-06-22 03:23:00,211.666,211.666,211.644,211.644,72300000.0
2006-06-22 03:24:00,211.652,211.664,211.652,211.659,37900000.0
2006-06-22 03:25:00,211.648,211.661,211.638,211.651,50400000.0
2006-06-22 03:26:00,211.645,211.655,211.645,211.655,32700000.0
2006-06-22 03:27:00,211.645,211.645,211.632,211.632,23200000.0
2006-06-22 03:28:00,211.633,211.633,211.611,211.629,35000000.0
2006-06-22 03:29:00,211.64,211.646,211.638,211.638,38600000.0
2006-06-22 03:30:00,211.63,211.646,211.622,211.622,61300001.0
2006-06-22 03:31:00,211.638,211.638,211.618,211.635,62900001.0
2006-06-22 03:32:00,211.637,211.643,211.635,211.639,52100000.0
2006-06-22 03:33:00,211.643,211.66,211.643,211.66,52200000.0
2006-06-22 03:34:00,211.664,211.677,211.658,211.668,72900000.0
2006-06-22 03:35:00,211.666,211.683,211.658,211.679,48300000.0
2006-06-22 03:36:00,211.685,211.691,211.676,211.68,36800000.0
2006-06-22 03:37:00,211.691,211.691,211.675,211.675,38300000.0
2006-06-22 03:38:00,211.683,211.689,211.672,211.679,22600000.0
2006-06-22 03:39:00,211.663,211.675,211.654,211.675,25200000.0
2006-06-22 03:40:00,211.659,211.673,211.655,211.661,52000000.0
2006-06-22 03:41:00,211.655,211.655,211.64,211.65,93300000.0
2006-06-22 03:42:00,211.65,211.66,211.645,211.645,87300000.0
2006-06-22 03:43:00,211.657,211.678,211.657,211.67,51300000.0
2006-06-22 03:44:00,211.671,211.671,211.653,211.653,62800001.0
2006-06-22 03:45:00,211.657,211.671,211.657,211.67,65100001.0
2006-06-22 03:46:00,211.639,211.639,211.62,211.625,37900000.0
2006-06-22 03:47:00,211.645,211.661,211.636,211.655,65300001.0
2006-06-22 03:48:00,211.646,211.653,211.64,211.653,27400000.0
2006-06-22 03:49:00,211.641,211.649,211.641,211.648,39600000.0
2006-06-22 03:50:00,211.65,211.68,211.643,211.676,26700000.0
2006-06-22 03:51:00,211.696,211.724,211.696,211.706,100899999.0
2006-06-22 03:52:00,211.714,211.733,211.713,211.733,38700000.0
2006-06-22 03:53:00,211.74,211.748,211.73,211.731,40100000.0
2006-06-22 03:54:00,211.725,211.725,211.72,211.725,31899999.0
2006-06-22 03:55:00,211.724,211.724,211.701,211.707,48100000.0
2006-06-22 03:56:00,211.698,211.729,211.698,211.72,54700000.0
2006-06-22 03:57:00,211.704,211.748,211.704,211.739,68899999.0
2006-06-22 03:58:00,211.735,211.735,211.703,211.725,74499999.0
2006-06-22 03:59:00,211.72,211.757,211.718,211.755,63600001.0
2006-06-22 04:00:00,211.747,211.752,211.726,211.726,63300000.0
2006-06-22 04:01:00,211.723,211.732,211.722,211.724,83700000.0
2006-06-22 04:02:00,211.732,211.776,211.732,211.752,84600000.0
2006-06-22 04:03:00,211.763,211.768,211.746,211.757,39800000.0
2006-06-22 04:04:00,211.754,211.796,211.749,211.795,36700000.0
2006-06-22 04:05:00,211.804,211.813,211.784,211.795,64600000.0
2006-06-22 04:06:00,211.792,211.792,211.774,211.785,59100000.0
2006-06-22 04:07:00,211.795,211.795,211.778,211.778,12000000.0
2006-06-22 04:08:00,211.797,211.797,211.77,211.783,45200000.0
2006-06-22 04:09:00,211.768,211.769,211.754,211.754,59900000.0
2006-06-22 04:10:00,211.767,211.779,211.758,211.765,30400000.0
2006-06-22 04:11:00,211.765,211.782,211.765,211.775,28500000.0
2006-06-22 04:12:00,211.76,211.785,211.76,211.767,64500000.0
2006-06-22 04:13:00,211.77,211.77,211.765,211.77,21800000.0
2006-06-22 04:14:00,211.76,211.775,211.76,211.775,49900001.0
2006-06-22 04:15:00,211.775,211.775,211.748,211.772,57800000.0
2006-06-22 04:16:00,211.757,211.777,211.755,211.76,41100000.0
2006-06-22 04:17:00,211.76,211.763,211.755,211.763,43700000.0
2006-06-22 04:18:00,211.751,211.764,211.751,211.753,26700000.0
2006-06-22 04:19:00,211.77,211.777,211.751,211.777,34000000.0
2006-06-22 04:20:00,211.771,211.771,211.752,211.762,64600000.0
2006-06-22 04:21:00,211.763,211.793,211.763,211.775,67100000.0
2006-06-22 04:22:00,211.768,211.795,211.768,211.78,66600000.0
2006-06-22 04:23:00,211.78,211.785,211.762,211.77,27700000.0
2006-06-22 04:24:00,211.78,211.79,211.775,211.79,53200001.0
2006-06-22 04:25:00,211.778,211.802,211.778,211.798,27700000.0
2006-06-22 04:26:00,211.797,211.8,211.767,211.774,55299999.0
2006-06-22 04:27:00,211.76,211.792,211.76,211.779,46200000.0
2006-06-22 04:28:00,211.78,211.811,211.778,211.8,33500000.0
2006-06-22 04:29:00,211.81,211.821,211.799,211.799,68400000.0
2006-06-22 04:30:00,211.801,211.801,211.777,211.777,34800000.0
2006-06-22 04:31:00,211.778,211.78,211.767,211.78,32100000.0
2006-06-22 04:32:00,211.783,211.807,211.78,211.807,24300000.0
2006-06-22 04:33:00,211.807,211.815,211.799,211.803,19700000.0
2006-06-22 04:34:00,211.793,211.805,211.785,211.8,46100000.0
2006-06-22 04:35:00,211.809,211.817,211.805,211.805,20600000.0
2006-06-22 04:36:00,211.785,211.805,211.785,211.8,43100000.0
2006-06-22 04:37:00,211.8,211.813,211.79,211.8,27600000.0
2006-06-22 04:38:00,211.805,211.805,211.785,211.8,59700000.0
2006-06-22 04:39:00,211.806,211.817,211.798,211.817,90099999.0
2006-06-22 04:40:00,211.818,211.818,211.792,211.809,71600000.0
2006-06-22 04:41:00,211.82,211.825,211.81,211.825,44899999.0
2006-06-22 04:42:00,211.828,211.86,211.826,211.826,53300000.0
2006-06-22 04:43:00,211.854,211.871,211.837,211.865,39500000.0
2006-06-22 04:44:00,211.886,211.886,211.845,211.845,74400001.0
2006-06-22 04:45:00,211.833,211.885,211.833,211.866,31500000.0
2006-06-22 04:46:00,211.853,211.876,211.828,211.833,52900000.0
2006-06-22 04:47:00,211.846,211.858,211.836,211.847,29600000.0
2006-06-22 04:48:00,211.861,211.861,211.84,211.848,67099999.0
2006-06-22 04:49:00,211.843,211.853,211.836,211.836,21100000.0
2006-06-22 04:50:00,211.84,211.852,211.832,211.832,77700000.0
2006-06-22 04:51:00,211.834,211.84,211.827,211.84,23800000.0
2006-06-22 04:52:00,211.838,211.855,211.825,211.855,57500000.0
2006-06-22 04:53:00,211.865,211.865,211.834,211.836,53800000.0
2006-06-22 04:54:00,211.84,211.845,211.828,211.845,60900000.0
2006-06-22 04:55:00,211.837,211.839,211.82,211.82,22400000.0
2006-06-22 04:56:00,211.825,211.835,211.82,211.82,63399999.0
2006-06-22 04:57:00,211.815,211.815,211.791,211.794,56900000.0
2006-06-22 04:58:00,211.793,211.819,211.793,211.803,54800000.0
2006-06-22 04:59:00,211.818,211.818,211.792,211.797,40200000.0
2006-06-22 05:00:00,211.81,211.822,211.803,211.815,31100000.0
2006-06-22 05:01:00,211.81,211.815,211.802,211.815,75100000.0
2006-06-22 05:02:00,211.81,211.82,211.803,211.81,91400001.0
2006-06-22 05:03:00,211.807,211.807,211.791,211.795,16300000.0
2006-06-22 05:04:00,211.792,211.797,211.777,211.79,66300000.0
2006-06-22 05:05:00,211.8,211.801,211.783,211.801,69499999.0
2006-06-22 05:06:00,211.792,211.801,211.786,211.787,39200000.0
2006-06-22 05:07:00,211.801,211.801,211.773,211.784,49099999.0
2006-06-22 05:08:00,211.776,211.829,211.776,211.814,59700001.0
2006-06-22 05:09:00,211.815,211.866,211.815,211.866,59100001.0
2006-06-22 05:10:00,211.868,211.881,211.857,211.868,43000000.0
2006-06-22 05:11:00,211.87,211.887,211.86,211.887,48700000.0
2006-06-22 05:12:00,211.889,211.905,211.889,211.898,48400000.0
2006-06-22 05:13:00,211.894,211.901,211.874,211.883,41000000.0
2006-06-22 05:14:00,211.909,211.921,211.906,211.92,59900001.0
2006-06-22 05:15:00,211.925,211.93,211.9,211.9,37899999.0
2006-06-22 05:16:00,211.911,211.941,211.909,211.938,38600000.0
2006-06-22 05:17:00,211.932,211.94,211.893,211.893,55000000.0
2006-06-22 05:18:00,211.888,211.9,211.885,211.894,66500000.0
2006-06-22 05:19:00,211.903,211.927,211.903,211.913,71499999.0
2006-06-22 05:20:00,211.934,211.94,211.928,211.94,35100000.0
2006-06-22 05:21:00,211.941,211.948,211.92,211.931,34700000.0
2006-06-22 05:22:00,211.94,211.94,211.914,211.92,34300000.0
2006-06-22 05:23:00,211.923,211.936,211.917,211.92,55600000.0
2006-06-22 05:24:00,211.933,211.946,211.914,211.914,65200001.0
2006-06-22 05:25:00,211.914,211.914,211.901,211.91,102100001.0
2006-06-22 05:26:00,211.91,211.94,211.91,211.924,30900000.0
2006-06-22 05:27:00,211.926,211.958,211.923,211.94,71000000.0
2006-06-22 05:28:00,211.947,211.966,211.927,211.966,50400000.0
2006-06-22 05:29:00,211.964,211.985,211.964,211.975,31800000.0
2006-06-22 05:30:00,211.973,211.973,211.934,211.947,35100000.0
2006-06-22 05:31:00,211.954,211.96,211.947,211.947,20700000.0
2006-06-22 05:32:00,211.967,211.982,211.967,211.978,72400000.0
2006-06-22 05:33:00,211.971,211.996,211.967,211.979,29900000.0
2006-06-22 05:34:00,211.978,211.985,211.971,211.985,70900001.0
2006-06-22 05:35:00,211.983,211.994,211.952,211.993,48000000.0
2006-06-22 05:36:00,211.992,211.999,211.982,211.985,79099999.0
2006-06-22 05:37:00,211.981,211.981,211.955,211.968,17500000.0
2006-06-22 05:38:00,211.965,211.969,211.943,211.961,29000000.0
2006-06-22 05:39:00,211.966,211.976,211.966,211.973,18600000.0
2006-06-22 05:40:00,211.991,211.991,211.962,211.975,37000000.0
2006-06-22 05:41:00,211.975,211.975,211.948,211.97,56499999.0
2006-06-22 05:42:00,211.972,211.972,211.946,211.955,17000000.0
2006-06-22 05:43:00,211.955,211.97,211.954,211.959,59200000.0
2006-06-22 05:44:00,211.971,211.971,211.95,211.959,35000000.0
2006-06-22 05:45:00,211.959,211.967,211.959,211.967,40100000.0
2006-06-22 05:46:00,211.959,211.974,211.954,211.963,61200001.0
2006-06-22 05:47:00,211.973,211.986,211.964,211.975,46300000.0
2006-06-22 05:48:00,211.99,212.008,211.983,212.008,101599997.0
2006-06-22 05:49:00,212.002,212.025,211.995,212.025,34300000.0
2006-06-22 05:50:00,212.01,212.024,212.001,212.002,64900000.0
2006-06-22 05:51:00,211.993,212.015,211.987,211.987,46300000.0
2006-06-22 05:52:00,212.006,212.008,211.986,212.008,51600000.0
2006-06-22 05:53:00,211.991,211.991,211.972,211.98,22000000.0
2006-06-22 05:54:00,211.981,211.984,211.973,211.973,27600000.0
2006-06-22 05:55:00,211.965,211.985,211.965,211.97,43499999.0
2006-06-22 05:56:00,211.965,211.971,211.945,211.96,52100000.0
2006-06-22 05:57:00,211.99,211.99,211.974,211.976,22700000.0
2006-06-22 05:58:00,211.988,211.992,211.977,211.982,26700000.0
2006-06-22 05:59:00,211.98,211.994,211.978,211.986,59199999.0
2006-06-22 06:00:00,211.985,211.985,211.954,211.966,37200000.0
2006-06-22 06:01:00,211.982,211.982,211.96,211.969,79600000.0
2006-06-22 06:02:00,211.97,211.978,211.965,211.975,53900000.0
2006-06-22 06:03:00,211.962,211.977,211.962,211.977,35800000.0
2006-06-22 06:04:00,211.98,211.992,211.975,211.981,88800000.0
2006-06-22 06:05:00,211.977,211.983,211.97,211.983,40200001.0
2006-06-22 06:06:00,211.977,211.981,211.954,211.972,84400001.0
2006-06-22 06:07:00,211.98,211.989,211.977,211.989,25900000.0
2006-06-22 06:08:00,211.972,211.982,211.972,211.982,38600000.0
2006-06-22 06:09:00,211.972,211.994,211.967,211.989,37100000.0
2006-06-22 06:10:00,211.998,212.01,211.976,211.988,36900000.0
2006-06-22 06:11:00,211.982,211.984,211.95,211.95,49100000.0
2006-06-22 06:12:00,211.953,211.965,211.953,211.965,5200000.0
2006-06-22 06:13:00,211.954,211.972,211.954,211.972,86400001.0
2006-06-22 06:14:00,211.967,211.981,211.957,211.978,57800000.0
2006-06-22 06:15:00,211.982,211.988,211.979,211.988,28700000.0
2006-06-22 06:16:00,211.997,212.004,211.992,211.999,35900000.0
2006-06-22 06:17:00,211.999,212.01,211.995,212.009,72200001.0
2006-06-22 06:18:00,211.999,212.024,211.999,212.021,44700000.0
2006-06-22 06:19:00,212.035,212.048,212.004,212.035,100300000.0
2006-06-22 06:20:00,212.046,212.053,212.008,212.008,56700000.0
2006-06-22 06:21:00,211.995,212.009,211.995,212.005,91899999.0
2006-06-22 06:22:00,212.007,212.028,211.985,211.985,45500000.0
2006-06-22 06:23:00,212.002,212.002,211.984,211.989,41100000.0
2006-06-22 06:24:00,211.98,212.001,211.978,211.978,42300000.0
2006-06-22 06:25:00,211.973,211.989,211.973,211.975,10400000.0
2006-06-22 06:26:00,211.968,211.987,211.968,211.987,52900000.0
2006-06-22 06:27:00,211.965,211.978,211.965,211.975,41700000.0
2006-06-22 06:28:00,211.972,211.978,211.972,211.978,64400000.0
2006-06-22 06:29:00,211.979,211.999,211.979,211.988,61899999.0
2006-06-22 06:30:00,211.985,211.991,211.977,211.98,25500000.0
2006-06-22 06:31:00,211.987,211.991,211.974,211.991,55500000.0
2006-06-22 06:32:00,211.98,211.995,211.98,211.982,28900000.0
2006-06-22 06:33:00,211.987,211.991,211.971,211.988,39500000.0
2006-06-22 06:34:00,211.99,211.995,211.985,211.995,25000000.0
2006-06-22 06:35:00,211.985,211.997,211.983,211.983,49800000.0
2006-06-22 06:36:00,211.99,211.998,211.985,211.995,38500000.0
2006-06-22 06:37:00,211.993,212.009,211.992,212.001,26500000.0
2006-06-22 06:38:00,212.007,212.007,211.986,212.0,15700000.0
2006-06-22 06:39:00,212.0,212.02,211.988,211.988,31100000.0
2006-06-22 06:40:00,211.978,212.003,211.978,211.995,63300000.0
2006-06-22 06:41:00,211.986,211.991,211.978,211.99,30700001.0
2006-06-22 06:42:00,211.999,212.007,211.997,212.007,112000001.0
2006-06-22 06:43:00,212.004,212.011,211.983,211.995,35600000.0
2006-06-22 06:44:00,211.993,211.996,211.979,211.99,22500000.0
2006-06-22 06:45:00,211.995,211.995,211.98,211.995,16500000.0
2006-06-22 06:46:00,211.987,212.006,211.987,211.999,70400000.0
2006-06-22 06:47:00,211.99,212.006,211.99,212.006,12500000.0
2006-06-22 06:48:00,212.009,212.009,211.984,212.005,71299999.0
2006-06-22 06:49:00,211.981,211.992,211.981,211.981,63100000.0
2006-06-22 06:50:00,211.977,211.989,211.976,211.976,26300000.0
2006-06-22 06:51:00,211.996,212.0,211.973,211.976,55300000.0
2006-06-22 06:52:00,211.969,211.978,211.962,211.962,78599998.0
2006-06-22 06:53:00,211.962,211.99,211.954,211.99,18100000.0
2006-06-22 06:54:00,211.971,211.981,211.969,211.973,41900001.0
2006-06-22 06:55:00,211.965,211.975,211.96,211.975,44100000.0
2006-06-22 06:56:00,211.988,211.988,211.975,211.985,23100000.0
2006-06-22 06:57:00,211.985,211.985,211.959,211.973,22000000.0
2006-06-22 06:58:00,211.959,211.973,211.958,211.97,53400000.0
2006-06-22 06:59:00,211.969,211.991,211.961,211.99,63300000.0
2006-06-22 07:00:00,211.986,211.998,211.977,211.988,47100001.0
2006-06-22 07:01:00,211.99,211.99,211.97,211.97,28900000.0
2006-06-22 07:02:00,211.976,212.003,211.966,211.993,60500000.0
2006-06-22 07:03:00,211.968,211.99,211.968,211.99,24800000.0
2006-06-22 07:04:00,212.001,212.001,211.963,211.97,63100000.0
2006-06-22 07:05:00,211.974,211.974,211.936,211.936,84700000.0
2006-06-22 07:06:00,211.943,211.962,211.928,211.935,40800000.0
2006-06-22 07:07:00,211.954,211.96,211.94,211.94,67299999.0
2006-06-22 07:08:00,211.973,211.973,211.956,211.956,48499999.0
2006-06-22 07:09:00,211.974,211.982,211.965,211.965,23300000.0
2006-06-22 07:10:00,211.971,211.971,211.947,211.951,71500001.0
2006-06-22 07:11:00,211.952,211.962,211.942,211.957,17500000.0
2006-06-22 07:12:00,211.96,211.963,211.94,211.946,43300000.0
2006-06-22 07:13:00,211.923,211.952,211.917,211.952,38600000.0
2006-06-22 07:14:00,211.95,211.952,211.943,211.946,58600000.0
2006-06-22 07:15:00,211.948,211.967,211.941,211.941,26300000.0
2006-06-22 07:16:00,211.962,211.973,211.962,211.972,30100000.0
2006-06-22 07:17:00,211.978,211.99,211.964,211.968,38100000.0
2006-06-22 07:18:00,211.97,211.978,211.96,211.96,48900000.0
2006-06-22 07:19:00,211.975,211.98,211.96,211.98,42900000.0
2006-06-22 07:20:00,212.005,212.054,212.005,212.051,43100000.0
2006-06-22 07:21:00,212.037,212.042,211.996,212.005,24000000.0
2006-06-22 07:22:00,212.016,212.031,212.016,212.031,42900001.0
2006-06-22 07:23:00,212.041,212.066,212.021,212.032,60600000.0
2006-06-22 07:24:00,212.042,212.044,212.02,212.033,38500000.0
2006-06-22 07:25:00,212.026,212.027,211.983,211.995,57300000.0
2006-06-22 07:26:00,211.995,211.995,211.975,211.99,46700000.0
2006-06-22 07:27:00,211.979,211.979,211.957,211.957,41000000.0
2006-06-22 07:28:00,211.963,211.987,211.957,211.979,70799999.0
2006-06-22 07:29:00,212.014,212.022,212.0,212.022,77300000.0
2006-06-22 07:30:00,212.014,212.014,211.984,211.984,29600000.0
2006-06-22 07:31:00,211.989,211.993,211.979,211.988,43300000.0
2006-06-22 07:32:00,211.98,211.981,211.973,211.981,59700001.0
2006-06-22 07:33:00,211.951,211.979,211.951,211.97,73799998.0
2006-06-22 07:34:00,211.973,211.987,211.933,211.933,45900000.0
2006-06-22 07:35:00,211.938,211.95,211.933,211.95,51900001.0
2006-06-22 07:36:00,211.958,211.974,211.937,211.954,33300000.0
2006-06-22 07:37:00,211.943,211.957,211.934,211.957,60399999.0
2006-06-22 07:38:00,211.957,211.966,211.946,211.966,30700000.0
2006-06-22 07:39:00,211.968,211.974,211.957,211.96,33900000.0
2006-06-22 07:40:00,211.975,211.993,211.975,211.992,46500001.0
2006-06-22 07:41:00,211.997,211.997,211.969,211.969,40300000.0
2006-06-22 07:42:00,211.983,212.004,211.983,211.996,44400000.0
2006-06-22 07:43:00,212.001,212.003,211.992,211.993,45300000.0
2006-06-22 07:44:00,211.996,212.01,211.992,211.992,22000000.0
2006-06-22 07:45:00,211.984,211.998,211.962,211.962,60200000.0
2006-06-22 07:46:00,211.955,211.97,211.953,211.96,51599999.0
2006-06-22 07:47:00,211.959,211.976,211.952,211.96,65000000.0
2006-06-22 07:48:00,211.95,211.966,211.947,211.96,54500000.0
2006-06-22 07:49:00,211.968,211.976,211.956,211.965,34400000.0
2006-06-22 07:50:00,211.988,211.994,211.974,211.989,54500000.0
2006-06-22 07:51:00,211.995,211.995,211.959,211.978,31300000.0
2006-06-22 07:52:00,211.966,211.988,211.961,211.961,92200001.0
2006-06-22 07:53:00,211.963,211.995,211.963,211.985,75500000.0
2006-06-22 07:54:00,211.983,212.002,211.983,211.995,83599999.0
2006-06-22 07:55:00,211.974,211.998,211.974,211.99,48800000.0
2006-06-22 07:56:00,211.991,211.992,211.948,211.948,19800000.0
2006-06-22 07:57:00,211.949,211.971,211.949,211.953,50700000.0
2006-06-22 07:58:00,211.962,211.976,211.954,211.973,74100000.0
2006-06-22 07:59:00,211.977,211.988,211.957,211.971,74000000.0
2006-06-22 08:00:00,211.984,212.041,211.984,212.041,35100000.0
2006-06-22 08:01:00,212.078,212.096,212.045,212.045,72400000.0
2006-06-22 08:02:00,212.043,212.055,212.04,212.055,52100000.0
2006-06-22 08:03:00,212.054,212.054,212.034,212.047,25400000.0
2006-06-22 08:04:00,212.033,212.043,212.018,212.033,33800000.0
2006-06-22 08:05:00,212.032,212.042,212.023,212.03,42700000.0
2006-06-22 08:06:00,212.047,212.056,212.038,212.05,39100000.0
2006-06-22 08:07:00,212.036,212.072,212.031,212.072,62900001.0
2006-06-22 08:08:00,212.09,212.09,212.042,212.042,21600000.0
2006-06-22 08:09:00,212.059,212.076,212.054,212.063,46800000.0
2006-06-22 08:10:00,212.061,212.061,212.041,212.045,28000000.0
2006-06-22 08:11:00,212.046,212.047,212.04,212.04,31900000.0
2006-06-22 08:12:00,212.037,212.039,212.01,212.025,100400001.0
2006-06-22 08:13:00,212.024,212.024,211.991,211.991,59900000.0
2006-06-22 08:14:00,211.995,212.045,211.995,212.045,23200000.0
2006-06-22 08:15:00,212.041,212.07,212.031,212.05,36700000.0
2006-06-22 08:16:00,212.074,212.074,212.047,212.047,38300000.0
2006-06-22 08:17:00,212.048,212.067,212.037,212.065,66800000.0
2006-06-22 08:18:00,212.07,212.076,212.063,212.07,82800000.0
2006-06-22 08:19:00,212.071,212.081,212.06,212.08,36900001.0
2006-06-22 08:20:00,212.084,212.084,212.059,212.059,75700000.0
2006-06-22 08:21:00,212.061,212.061,212.03,212.037,37900000.0
2006-06-22 08:22:00,212.046,212.048,212.009,212.009,49300000.0
2006-06-22 08:23:00,211.997,212.004,211.979,212.004,65699999.0
2006-06-22 08:24:00,212.01,212.01,211.98,212.008,18800000.0
2006-06-22 08:25:00,212.006,212.006,211.984,211.984,28200000.0
2006-06-22 08:26:00,211.967,212.002,211.967,211.991,43300000.0
2006-06-22 08:27:00,211.991,212.014,211.989,211.999,50500000.0
2006-06-22 08:28:00,212.002,212.012,211.991,212.011,59200000.0
2006-06-22 08:29:00,212.003,212.003,211.959,211.971,25700000.0
2006-06-22 08:30:00,211.98,212.01,211.98,212.002,33000000.0
2006-06-22 08:31:00,211.99,211.99,211.941,211.941,45400000.0
2006-06-22 08:32:00,211.94,211.967,211.937,211.958,87900000.0
2006-06-22 08:33:00,211.937,211.957,211.904,211.904,37200000.0
2006-06-22 08:34:00,211.919,211.93,211.906,211.93,98900000.0
2006-06-22 08:35:00,211.917,211.92,211.898,211.898,59999999.0
2006-06-22 08:36:00,211.875,211.912,211.875,211.912,47400000.0
2006-06-22 08:37:00,211.89,211.89,211.847,211.88,65600000.0
2006-06-22 08:38:00,211.883,211.9,211.86,211.86,90400000.0
2006-06-22 08:39:00,211.868,211.876,211.82,211.82,13200000.0
2006-06-22 08:40:00,211.838,211.873,211.826,211.849,36100000.0
2006-06-22 08:41:00,211.847,211.894,211.845,211.891,42000000.0
2006-06-22 08:42:00,211.914,211.914,211.893,211.901,42400000.0
2006-06-22 08:43:00,211.908,211.93,211.904,211.93,51900000.0
2006-06-22 08:44:00,211.948,211.958,211.892,211.892,66000000.0
2006-06-22 08:45:00,211.905,211.956,211.905,211.948,38500000.0
2006-06-22 08:46:00,211.974,212.0,211.958,211.983,43900001.0
2006-06-22 08:47:00,211.989,212.003,211.987,211.998,18600000.0
2006-06-22 08:48:00,211.991,212.015,211.969,211.975,57900000.0
2006-06-22 08:49:00,211.961,211.998,211.961,211.975,63800000.0
2006-06-22 08:50:00,211.959,211.965,211.935,211.965,46900000.0
2006-06-22 08:51:00,211.959,211.997,211.959,211.992,29600000.0
2006-06-22 08:52:00,212.005,212.045,212.001,212.045,63000000.0
2006-06-22 08:53:00,212.035,212.047,212.018,212.033,56900000.0
2006-06-22 08:54:00,211.999,212.013,211.993,211.998,20200000.0
2006-06-22 08:55:00,211.992,212.019,211.972,212.019,55700001.0
2006-06-22 08:56:00,211.999,212.004,211.983,212.004,97499999.0
2006-06-22 08:57:00,212.014,212.073,212.014,212.067,44900000.0
2006-06-22 08:58:00,212.063,212.101,212.063,212.067,43900000.0
2006-06-22 08:59:00,212.076,212.129,212.065,212.129,44900000.0
2006-06-22 09:00:00,212.127,212.127,212.093,212.095,43700000.0
2006-06-22 09:01:00,212.086,212.106,212.078,212.078,75700000.0
2006-06-22 09:02:00,212.064,212.075,212.058,212.07,49700000.0
2006-06-22 09:03:00,212.04,212.04,211.993,211.999,50500001.0
2006-06-22 09:04:00,211.995,212.004,211.98,211.995,35400000.0
2006-06-22 09:05:00,212.004,212.031,212.002,212.018,40500000.0
2006-06-22 09:06:00,211.998,212.028,211.997,212.028,76500000.0
2006-06-22 09:07:00,212.042,212.08,212.042,212.079,20000000.0
2006-06-22 09:08:00,212.081,212.086,211.988,211.988,42400000.0
2006-06-22 09:09:00,211.974,211.976,211.963,211.963,28000000.0
2006-06-22 09:10:00,211.987,211.987,211.906,211.906,47499999.0
2006-06-22 09:11:00,211.89,211.909,211.869,211.909,43800000.0
2006-06-22 09:12:00,211.923,211.923,211.893,211.893,48800000.0
2006-06-22 09:13:00,211.878,211.879,211.862,211.871,28000000.0
2006-06-22 09:14:00,211.873,211.877,211.86,211.86,35900000.0
2006-06-22 09:15:00,211.851,211.851,211.849,211.849,13100000.0
2006-06-22 09:16:00,211.831,211.831,211.806,211.815,18000000.0
2006-06-22 09:17:00,211.811,211.819,211.794,211.819,56100000.0
2006-06-22 09:18:00,211.831,211.86,211.828,211.86,61700000.0
2006-06-22 09:19:00,211.866,211.873,211.848,211.857,49000000.0
2006-06-22 09:20:00,211.859,211.867,211.822,211.83,89500001.0
2006-06-22 09:21:00,211.82,211.822,211.788,211.79,28800000.0
2006-06-22 09:22:00,211.79,211.814,211.777,211.798,40300000.0
2006-06-22 09:23:00,211.825,211.828,211.809,211.823,35500000.0
2006-06-22 09:24:00,211.834,211.834,211.8,211.827,54900000.0
2006-06-22 09:25:00,211.829,211.829,211.819,211.827,55100000.0
2006-06-22 09:26:00,211.845,211.85,211.832,211.833,42300000.0
2006-06-22 09:27:00,211.832,211.833,211.815,211.822,49200000.0
2006-06-22 09:28:00,211.829,211.856,211.829,211.837,55800001.0
2006-06-22 09:29:00,211.796,211.799,211.735,211.742,62400000.0
2006-06-22 09:30:00,211.743,211.772,211.743,211.767,33000000.0
2006-06-22 09:31:00,211.773,211.782,211.766,211.77,18400000.0
2006-06-22 09:32:00,211.781,211.786,211.769,211.769,20500000.0
2006-06-22 09:33:00,211.773,211.792,211.764,211.792,46700000.0
2006-06-22 09:34:00,211.801,211.808,211.782,211.808,72100000.0
2006-06-22 09:35:00,211.817,211.867,211.817,211.856,41400000.0
2006-06-22 09:36:00,211.868,211.868,211.845,211.862,18200000.0
2006-06-22 09:37:00,211.848,211.849,211.83,211.849,51699999.0
2006-06-22 09:38:00,211.834,211.835,211.817,211.835,30800000.0
2006-06-22 09:39:00,211.849,211.849,211.817,211.83,65299998.0
2006-06-22 09:40:00,211.828,211.842,211.827,211.842,63800000.0
2006-06-22 09:41:00,211.845,211.86,211.842,211.842,22700000.0
2006-06-22 09:42:00,211.828,211.828,211.818,211.818,17500000.0
2006-06-22 09:43:00,211.815,211.833,211.812,211.824,77299999.0
2006-06-22 09:44:00,211.805,211.805,211.782,211.797,46100000.0
2006-06-22 09:45:00,211.777,211.779,211.763,211.772,34600000.0
2006-06-22 09:46:00,211.761,211.838,211.76,211.838,36300000.0
2006-06-22 09:47:00,211.85,211.913,211.83,211.913,27400000.0
2006-06-22 09:48:00,211.931,211.94,211.903,211.93,25000000.0
2006-06-22 09:49:00,211.899,211.966,211.899,211.953,27600000.0
2006-06-22 09:50:00,211.96,211.967,211.938,211.965,49400000.0
2006-06-22 09:51:00,211.947,211.947,211.901,211.928,32700000.0
2006-06-22 09:52:00,211.962,212.103,211.962,212.103,68300000.0
2006-06-22 09:53:00,212.137,212.149,212.091,212.132,30800000.0
2006-06-22 09:54:00,212.105,212.125,212.063,212.063,92700000.0
2006-06-22 09:55:00,212.066,212.078,212.056,212.07,48499999.0
2006-06-22 09:56:00,212.064,212.085,212.051,212.081,68400000.0
2006-06-22 09:57:00,212.082,212.098,212.078,212.078,35000000.0
2006-06-22 09:58:00,212.1,212.145,212.086,212.145,54200000.0
2006-06-22 09:59:00,212.141,212.141,212.095,212.098,32500000.0
2006-06-22 10:00:00,212.087,212.143,212.083,212.135,81299999.0
2006-06-22 10:01:00,212.141,212.145,212.095,212.117,87600001.0
2006-06-22 10:02:00,212.133,212.165,212.111,212.124,78600000.0
2006-06-22 10:03:00,212.114,212.148,212.114,212.14,19100000.0
2006-06-22 10:04:00,212.133,212.143,212.058,212.058,50300001.0
2006-06-22 10:05:00,212.07,212.074,212.035,212.046,43899999.0
2006-06-22 10:06:00,212.053,212.081,212.047,212.078,53600000.0
2006-06-22 10:07:00,212.076,212.11,212.076,212.096,23900000.0
2006-06-22 10:08:00,212.062,212.062,212.053,212.059,55100000.0
2006-06-22 10:09:00,212.052,212.06,212.025,212.025,62000000.0
2006-06-22 10:10:00,212.018,212.039,211.982,212.039,59299999.0
2006-06-22 10:11:00,212.016,212.046,212.006,212.034,41400000.0
2006-06-22 10:12:00,212.014,212.025,211.997,212.016,31100000.0
2006-06-22 10:13:00,211.993,212.013,211.967,211.967,25600000.0
2006-06-22 10:14:00,211.952,211.952,211.916,211.916,48000001.0
2006-06-22 10:15:00,211.904,211.922,211.852,211.852,47799999.0
2006-06-22 10:16:00,211.871,211.88,211.844,211.844,41600000.0
2006-06-22 10:17:00,211.834,211.847,211.817,211.845,83000000.0
2006-06-22 10:18:00,211.843,211.845,211.826,211.842,41200000.0
2006-06-22 10:19:00,211.836,211.845,211.828,211.836,46400000.0
2006-06-22 10:20:00,211.847,211.854,211.835,211.853,88300001.0
2006-06-22 10:21:00,211.832,211.846,211.815,211.835,52900000.0
2006-06-22 10:22:00,211.858,211.865,211.837,211.837,49399999.0
2006-06-22 10:23:00,211.846,211.848,211.813,211.815,45399999.0
2006-06-22 10:24:00,211.806,211.817,211.775,211.785,54100000.0
2006-06-22 10:25:00,211.802,211.859,211.802,211.859,32200000.0
2006-06-22 10:26:00,211.845,211.923,211.836,211.884,63900000.0
2006-06-22 10:27:00,211.874,211.886,211.862,211.87,32300000.0
2006-06-22 10:28:00,211.858,211.858,211.833,211.845,83200002.0
2006-06-22 10:29:00,211.856,211.856,211.832,211.837,53400000.0
2006-06-22 10:30:00,211.844,211.846,211.808,211.82,70600000.0
2006-06-22 10:31:00,211.801,211.834,211.79,211.819,28500000.0
2006-06-22 10:32:00,211.827,211.836,211.804,211.804,72000000.0
2006-06-22 10:33:00,211.785,211.811,211.751,211.755,53999999.0
2006-06-22 10:34:00,211.756,211.766,211.748,211.75,56200002.0
2006-06-22 10:35:00,211.764,211.802,211.764,211.801,36400000.0
2006-06-22 10:36:00,211.812,211.812,211.778,211.778,76400000.0
2006-06-22 10:37:00,211.774,211.786,211.774,211.78,45500001.0
2006-06-22 10:38:00,211.778,211.827,211.774,211.817,60299999.0
2006-06-22 10:39:00,211.827,211.835,211.812,211.831,33800000.0
2006-06-22 10:40:00,211.849,211.849,211.831,211.831,58100000.0
2006-06-22 10:41:00,211.844,211.874,211.839,211.874,69800000.0
2006-06-22 10:42:00,211.873,211.874,211.843,211.85,54700001.0
2006-06-22 10:43:00,211.845,211.845,211.822,211.831,49300000.0
2006-06-22 10:44:00,211.835,211.84,211.809,211.828,73300000.0
2006-06-22 10:45:00,211.826,211.826,211.723,211.749,53200000.0
2006-06-22 10:46:00,211.734,211.767,211.734,211.748,29700000.0
2006-06-22 10:47:00,211.736,211.748,211.714,211.73,67000000.0
2006-06-22 10:48:00,211.733,211.769,211.728,211.753,70500000.0
2006-06-22 10:49:00,211.763,211.828,211.763,211.819,43700000.0
2006-06-22 10:50:00,211.813,211.852,211.813,211.822,42200000.0
2006-06-22 10:51:00,211.829,211.84,211.813,211.82,54500001.0
2006-06-22 10:52:00,211.82,211.832,211.817,211.832,28300000.0
2006-06-22 10:53:00,211.828,211.831,211.786,211.793,29800000.0
2006-06-22 10:54:00,211.796,211.796,211.762,211.788,40300000.0
2006-06-22 10:55:00,211.775,211.775,211.753,211.759,32400000.0
2006-06-22 10:56:00,211.752,211.779,211.752,211.762,24300000.0
2006-06-22 10:57:00,211.76,211.76,211.741,211.752,78700000.0
2006-06-22 10:58:00,211.756,211.774,211.748,211.774,16200000.0
2006-06-22 10:59:00,211.768,211.786,211.755,211.786,56300000.0
2006-06-22 11:00:00,211.771,211.803,211.755,211.755,46000000.0
2006-06-22 11:01:00,211.755,211.756,211.72,211.72,51600000.0
2006-06-22 11:02:00,211.731,211.731,211.708,211.728,85700000.0
2006-06-22 11:03:00,211.723,211.73,211.694,211.702,67499999.0
2006-06-22 11:04:00,211.714,211.722,211.705,211.722,40400000.0
2006-06-22 11:05:00,211.725,211.741,211.725,211.735,42500000.0
2006-06-22 11:06:00,211.749,211.75,211.736,211.749,68900000.0
2006-06-22 11:07:00,211.746,211.767,211.746,211.759,51200000.0
2006-06-22 11:08:00,211.782,211.782,211.745,211.757,37200000.0
2006-06-22 11:09:00,211.757,211.805,211.757,211.805,58900000.0
2006-06-22 11:10:00,211.824,211.863,211.824,211.863,42300000.0
2006-06-22 11:11:00,211.842,211.842,211.768,211.771,34400000.0
2006-06-22 11:12:00,211.774,211.783,211.768,211.783,58300000.0
2006-06-22 11:13:00,211.77,211.781,211.759,211.778,56100000.0
2006-06-22 11:14:00,211.78,211.819,211.771,211.779,50300000.0
2006-06-22 11:15:00,211.771,211.79,211.755,211.79,54000000.0
2006-06-22 11:16:00,211.776,211.791,211.771,211.786,46600000.0
2006-06-22 11:17:00,211.775,211.775,211.745,211.752,42800000.0
2006-06-22 11:18:00,211.735,211.754,211.735,211.738,32400000.0
2006-06-22 11:19:00,211.733,211.751,211.732,211.751,44900000.0
2006-06-22 11:20:00,211.75,211.768,211.741,211.741,41800000.0
2006-06-22 11:21:00,211.746,211.749,211.734,211.734,55600000.0
2006-06-22 11:22:00,211.728,211.728,211.718,211.719,67500002.0
2006-06-22 11:23:00,211.716,211.738,211.716,211.725,32600000.0
2006-06-22 11:24:00,211.743,211.771,211.725,211.729,35600000.0
2006-06-22 11:25:00,211.719,211.741,211.717,211.741,90299999.0
2006-06-22 11:26:00,211.73,211.73,211.684,211.709,70399999.0
2006-06-22 11:27:00,211.708,211.716,211.694,211.701,47400001.0
2006-06-22 11:28:00,211.725,211.744,211.725,211.73,26200000.0
2006-06-22 11:29:00,211.716,211.724,211.694,211.703,65700001.0
2006-06-22 11:30:00,211.701,211.734,211.699,211.733,83400000.0
2006-06-22 11:31:00,211.745,211.745,211.723,211.742,51500000.0
2006-06-22 11:32:00,211.727,211.754,211.72,211.752,47000001.0
2006-06-22 11:33:00,211.738,211.758,211.738,211.75,67200000.0
2006-06-22 11:34:00,211.748,211.757,211.732,211.737,47000001.0
2006-06-22 11:35:00,211.718,211.749,211.718,211.749,34200000.0
2006-06-22 11:36:00,211.759,211.776,211.754,211.764,74800001.0
2006-06-22 11:37:00,211.757,211.757,211.738,211.741,61300000.0
2006-06-22 11:38:00,211.746,211.755,211.739,211.746,59300000.0
2006-06-22 11:39:00,211.744,211.756,211.742,211.756,50600001.0
2006-06-22 11:40:00,211.74,211.763,211.737,211.749,125399998.0
2006-06-22 11:41:00,211.748,211.762,211.738,211.762,23500000.0
2006-06-22 11:42:00,211.773,211.797,211.772,211.781,67500000.0
2006-06-22 11:43:00,211.781,211.79,211.769,211.769,88800000.0
2006-06-22 11:44:00,211.796,211.8,211.777,211.793,59100000.0
2006-06-22 11:45:00,211.787,211.823,211.787,211.82,36800000.0
2006-06-22 11:46:00,211.812,211.812,211.769,211.769,50100000.0
2006-06-22 11:47:00,211.764,211.764,211.754,211.754,47500001.0
2006-06-22 11:48:00,211.758,211.774,211.757,211.771,38300000.0
2006-06-22 11:49:00,211.758,211.798,211.758,211.786,45500000.0
2006-06-22 11:50:00,211.784,211.784,211.757,211.757,26300000.0
2006-06-22 11:51:00,211.769,211.779,211.739,211.739,14900000.0
2006-06-22 11:52:00,211.737,211.762,211.737,211.762,44200000.0
2006-06-22 11:53:00,211.772,211.772,211.734,211.738,82900000.0
2006-06-22 11:54:00,211.748,211.758,211.714,211.721,56000000.0
2006-06-22 11:55:00,211.739,211.746,211.718,211.743,90300000.0
2006-06-22 11:56:00,211.748,211.751,211.718,211.731,41400001.0
2006-06-22 11:57:00,211.731,211.732,211.72,211.732,38500000.0
2006-06-22 11:58:00,211.731,211.783,211.729,211.783,58900001.0
2006-06-22 11:59:00,211.802,211.802,211.78,211.797,25700000.0
2006-06-22 12:00:00,211.817,211.819,211.768,211.787,79900001.0
2006-06-22 12:01:00,211.784,211.792,211.78,211.788,50300001.0
2006-06-22 12:02:00,211.797,211.797,211.694,211.709,82700000.0
2006-06-22 12:03:00,211.718,211.731,211.706,211.718,51700001.0
2006-06-22 12:04:00,211.722,211.722,211.695,211.695,43000000.0
2006-06-22 12:05:00,211.685,211.692,211.669,211.675,43000000.0
2006-06-22 12:06:00,211.669,211.701,211.669,211.677,22100000.0
2006-06-22 12:07:00,211.682,211.695,211.672,211.689,41700000.0
2006-06-22 12:08:00,211.688,211.704,211.688,211.697,32300000.0
2006-06-22 12:09:00,211.706,211.721,211.704,211.717,37400000.0
2006-06-22 12:10:00,211.754,211.791,211.754,211.791,56899999.0
2006-06-22 12:11:00,211.782,211.782,211.723,211.752,48500000.0
2006-06-22 12:12:00,211.749,211.768,211.749,211.761,51200000.0
2006-06-22 12:13:00,211.758,211.773,211.743,211.773,34100000.0
2006-06-22 12:14:00,211.777,211.79,211.753,211.79,33500000.0
2006-06-22 12:15:00,211.793,211.925,211.793,211.907,55900000.0
2006-06-22 12:16:00,211.874,211.874,211.822,211.834,71199999.0
2006-06-22 12:17:00,211.834,211.886,211.834,211.852,78000001.0
2006-06-22 12:18:00,211.854,211.854,211.785,211.785,68999999.0
2006-06-22 12:19:00,211.78,211.826,211.768,211.826,57000000.0
2006-06-22 12:20:00,211.836,211.851,211.816,211.829,37100000.0
2006-06-22 12:21:00,211.833,211.871,211.822,211.847,69200000.0
2006-06-22 12:22:00,211.815,211.815,211.726,211.726,31500000.0
2006-06-22 12:23:00,211.75,211.75,211.718,211.723,46300000.0
2006-06-22 12:24:00,211.707,211.723,211.659,211.659,54399999.0
2006-06-22 12:25:00,211.65,211.695,211.64,211.695,59199999.0
2006-06-22 12:26:00,211.675,211.721,211.661,211.721,28800000.0
2006-06-22 12:27:00,211.718,211.731,211.711,211.731,52500001.0
2006-06-22 12:28:00,211.751,211.789,211.727,211.773,43400000.0
2006-06-22 12:29:00,211.776,211.776,211.703,211.76,52800000.0
2006-06-22 12:30:00,211.78,211.796,211.754,211.795,63299999.0
2006-06-22 12:31:00,211.833,211.865,211.812,211.857,48000000.0
2006-06-22 12:32:00,211.886,211.917,211.886,211.888,42200000.0
2006-06-22 12:33:00,211.879,211.879,211.813,211.826,30700000.0
2006-06-22 12:34:00,211.834,211.864,211.825,211.864,50999999.0
2006-06-22 12:35:00,211.88,211.885,211.842,211.852,37500000.0
2006-06-22 12:36:00,211.889,211.927,211.873,211.927,41900000.0
2006-06-22 12:37:00,211.939,211.941,211.914,211.93,79000001.0
2006-06-22 12:38:00,211.931,211.932,211.88,211.88,47900000.0
2006-06-22 12:39:00,211.856,211.869,211.845,211.863,70299999.0
2006-06-22 12:40:00,211.853,211.853,211.816,211.83,46500000.0
2006-06-22 12:41:00,211.841,211.85,211.818,211.818,56300001.0
2006-06-22 12:42:00,211.83,211.83,211.789,211.789,73400000.0
2006-06-22 12:43:00,211.796,211.812,211.796,211.796,33200000.0
2006-06-22 12:44:00,211.786,211.82,211.786,211.81,59900000.0
2006-06-22 12:45:00,211.812,211.817,211.785,211.785,80600000.0
2006-06-22 12:46:00,211.797,211.85,211.797,211.83,83300002.0
2006-06-22 12:47:00,211.827,211.827,211.763,211.772,47100000.0
2006-06-22 12:48:00,211.781,211.925,211.781,211.913,32800000.0
2006-06-22 12:49:00,211.892,211.922,211.87,211.882,52900000.0
2006-06-22 12:50:00,211.892,211.915,211.891,211.899,46800000.0
2006-06-22 12:51:00,211.898,211.915,211.898,211.902,92599999.0
2006-06-22 12:52:00,211.902,211.928,211.88,211.895,56100000.0
2006-06-22 12:53:00,211.9,211.912,211.818,211.818,38200000.0
2006-06-22 12:54:00,211.816,211.816,211.762,211.772,80500000.0
2006-06-22 12:55:00,211.766,211.784,211.752,211.784,44700000.0
2006-06-22 12:56:00,211.794,211.808,211.757,211.758,36700000.0
2006-06-22 12:57:00,211.755,211.798,211.749,211.798,50200002.0
2006-06-22 12:58:00,211.81,211.81,211.785,211.8,80700000.0
2006-06-22 12:59:00,211.792,211.818,211.781,211.793,57200000.0
2006-06-22 13:00:00,211.762,211.792,211.742,211.757,31200000.0
2006-06-22 13:01:00,211.715,211.721,211.683,211.715,55699999.0
2006-06-22 13:02:00,211.699,211.724,211.678,211.678,56800001.0
2006-06-22 13:03:00,211.675,211.685,211.655,211.656,83499999.0
2006-06-22 13:04:00,211.649,211.699,211.633,211.633,46900000.0
2006-06-22 13:05:00,211.617,211.617,211.505,211.548,69000000.0
2006-06-22 13:06:00,211.556,211.606,211.556,211.577,89300000.0
2006-06-22 13:07:00,211.58,211.587,211.563,211.574,71899999.0
2006-06-22 13:08:00,211.566,211.58,211.548,211.565,16400000.0
2006-06-22 13:09:00,211.57,211.57,211.54,211.54,78500000.0
2006-06-22 13:10:00,211.552,211.58,211.552,211.574,33600001.0
2006-06-22 13:11:00,211.561,211.572,211.546,211.572,48800000.0
2006-06-22 13:12:00,211.584,211.592,211.566,211.592,39500000.0
2006-06-22 13:13:00,211.597,211.611,211.59,211.602,27900000.0
2006-06-22 13:14:00,211.627,211.627,211.582,211.61,100400000.0
2006-06-22 13:15:00,211.621,211.621,211.541,211.543,92900002.0
2006-06-22 13:16:00,211.56,211.57,211.538,211.554,61100000.0
2006-06-22 13:17:00,211.561,211.562,211.538,211.543,41300000.0
2006-06-22 13:18:00,211.559,211.559,211.517,211.541,46800000.0
2006-06-22 13:19:00,211.526,211.526,211.444,211.444,36600000.0
2006-06-22 13:20:00,211.433,211.435,211.387,211.387,52500000.0
2006-06-22 13:21:00,211.377,211.404,211.371,211.399,33100000.0
2006-06-22 13:22:00,211.418,211.478,211.418,211.478,25500000.0
2006-06-22 13:23:00,211.49,211.491,211.44,211.491,52600000.0
2006-06-22 13:24:00,211.509,211.509,211.486,211.506,82499999.0
2006-06-22 13:25:00,211.496,211.52,211.496,211.517,57800000.0
2006-06-22 13:26:00,211.525,211.578,211.518,211.563,74900000.0
2006-06-22 13:27:00,211.553,211.591,211.553,211.573,29700000.0
2006-06-22 13:28:00,211.541,211.597,211.541,211.594,29300000.0
2006-06-22 13:29:00,211.589,211.589,211.568,211.582,32400000.0
2006-06-22 13:30:00,211.574,211.596,211.553,211.553,40100000.0
2006-06-22 13:31:00,211.552,211.559,211.521,211.521,40900000.0
2006-06-22 13:32:00,211.5,211.519,211.493,211.502,26400000.0
2006-06-22 13:33:00,211.503,211.534,211.496,211.523,80999999.0
2006-06-22 13:34:00,211.539,211.568,211.539,211.568,38800000.0
2006-06-22 13:35:00,211.576,211.576,211.543,211.555,47300000.0
2006-06-22 13:36:00,211.568,211.602,211.568,211.587,51899999.0
2006-06-22 13:37:00,211.589,211.596,211.557,211.571,40400001.0
2006-06-22 13:38:00,211.566,211.566,211.53,211.53,28700000.0
2006-06-22 13:39:00,211.534,211.559,211.531,211.559,42400000.0
2006-06-22 13:40:00,211.555,211.576,211.543,211.547,58400000.0
2006-06-22 13:41:00,211.553,211.568,211.541,211.568,44300001.0
2006-06-22 13:42:00,211.571,211.571,211.552,211.552,76300002.0
2006-06-22 13:43:00,211.551,211.567,211.536,211.548,69500000.0
2006-06-22 13:44:00,211.537,211.554,211.526,211.554,66800000.0
2006-06-22 13:45:00,211.543,211.58,211.543,211.58,54100000.0
2006-06-22 13:46:00,211.589,211.598,211.583,211.593,42500000.0
2006-06-22 13:47:00,211.591,211.602,211.564,211.572,46600000.0
2006-06-22 13:48:00,211.583,211.596,211.56,211.56,59100000.0
2006-06-22 13:49:00,211.57,211.573,211.563,211.568,55600001.0
2006-06-22 13:50:00,211.566,211.57,211.558,211.57,20400000.0
2006-06-22 13:51:00,211.575,211.603,211.562,211.603,33300000.0
2006-06-22 13:52:00,211.605,211.681,211.605,211.681,20100000.0
2006-06-22 13:53:00,211.708,211.753,211.705,211.705,70100000.0
2006-06-22 13:54:00,211.688,211.716,211.682,211.683,102200000.0
2006-06-22 13:55:00,211.682,211.712,211.682,211.7,37900000.0
2006-06-22 13:56:00,211.684,211.704,211.684,211.704,71300001.0
2006-06-22 13:57:00,211.709,211.737,211.688,211.737,36200000.0
2006-06-22 13:58:00,211.74,211.74,211.711,211.715,49200000.0
2006-06-22 13:59:00,211.705,211.717,211.698,211.716,24300000.0
2006-06-22 14:00:00,211.697,211.71,211.691,211.701,32800000.0
2006-06-22 14:01:00,211.684,211.684,211.638,211.652,59200001.0
2006-06-22 14:02:00,211.662,211.667,211.632,211.639,45299999.0
2006-06-22 14:03:00,211.628,211.657,211.621,211.643,76800000.0
2006-06-22 14:04:00,211.624,211.654,211.624,211.645,55400001.0
2006-06-22 14:05:00,211.631,211.648,211.616,211.648,39300000.0
2006-06-22 14:06:00,211.626,211.652,211.605,211.605,91500000.0
2006-06-22 14:07:00,211.605,211.605,211.554,211.554,35800000.0
2006-06-22 14:08:00,211.562,211.587,211.556,211.587,42199999.0
2006-06-22 14:09:00,211.565,211.583,211.557,211.557,76299999.0
2006-06-22 14:10:00,211.548,211.585,211.548,211.57,40400000.0
2006-06-22 14:11:00,211.564,211.586,211.56,211.586,59700000.0
2006-06-22 14:12:00,211.577,211.59,211.571,211.59,34700000.0
2006-06-22 14:13:00,211.587,211.609,211.574,211.59,70400001.0
2006-06-22 14:14:00,211.597,211.597,211.574,211.596,47999999.0
2006-06-22 14:15:00,211.6,211.6,211.576,211.579,60899999.0
2006-06-22 14:16:00,211.622,211.641,211.622,211.637,63000000.0
2006-06-22 14:17:00,211.616,211.616,211.572,211.576,35600000.0
2006-06-22 14:18:00,211.547,211.578,211.514,211.578,72099999.0
2006-06-22 14:19:00,211.58,211.623,211.576,211.623,47400000.0
2006-06-22 14:20:00,211.639,211.683,211.633,211.683,59700000.0
2006-06-22 14:21:00,211.671,211.671,211.64,211.64,41100000.0
2006-06-22 14:22:00,211.627,211.633,211.605,211.609,60100000.0
2006-06-22 14:23:00,211.62,211.625,211.607,211.624,26300000.0
2006-06-22 14:24:00,211.638,211.642,211.616,211.616,36800000.0
2006-06-22 14:25:00,211.628,211.628,211.581,211.593,43800000.0
2006-06-22 14:26:00,211.559,211.559,211.515,211.531,29700000.0
2006-06-22 14:27:00,211.505,211.506,211.482,211.494,67600000.0
2006-06-22 14:28:00,211.49,211.503,211.49,211.498,15800000.0
2006-06-22 14:29:00,211.497,211.507,211.343,211.452,29800000.0
2006-06-22 14:30:00,211.507,211.568,211.41,211.568,37000000.0
2006-06-22 14:31:00,211.597,211.61,211.531,211.535,102899998.0
2006-06-22 14:32:00,211.518,211.527,211.498,211.516,23800000.0
2006-06-22 14:33:00,211.503,211.554,211.493,211.554,89200000.0
2006-06-22 14:34:00,211.581,211.605,211.561,211.605,50900000.0
2006-06-22 14:35:00,211.595,211.614,211.573,211.581,86100000.0
2006-06-22 14:36:00,211.58,211.58,211.553,211.561,25600000.0
2006-06-22 14:37:00,211.567,211.626,211.567,211.604,51199999.0
2006-06-22 14:38:00,211.598,211.616,211.595,211.607,31000000.0
2006-06-22 14:39:00,211.591,211.591,211.53,211.561,72500001.0
2006-06-22 14:40:00,211.565,211.573,211.554,211.565,84700000.0
2006-06-22 14:41:00,211.553,211.553,211.522,211.527,49000000.0
2006-06-22 14:42:00,211.528,211.547,211.512,211.543,30300000.0
2006-06-22 14:43:00,211.544,211.562,211.543,211.543,43100000.0
2006-06-22 14:44:00,211.548,211.575,211.548,211.568,73600000.0
2006-06-22 14:45:00,211.566,211.583,211.554,211.562,68500000.0
2006-06-22 14:46:00,211.574,211.606,211.574,211.604,39800000.0
2006-06-22 14:47:00,211.607,211.624,211.585,211.614,55300000.0
2006-06-22 14:48:00,211.593,211.593,211.573,211.593,25200000.0
2006-06-22 14:49:00,211.594,211.605,211.573,211.592,39500000.0
2006-06-22 14:50:00,211.59,211.627,211.59,211.623,67900000.0
2006-06-22 14:51:00,211.623,211.641,211.605,211.607,58100001.0
2006-06-22 14:52:00,211.608,211.619,211.591,211.614,26800000.0
2006-06-22 14:53:00,211.618,211.668,211.618,211.668,37100000.0
2006-06-22 14:54:00,211.658,211.713,211.653,211.704,78400001.0
2006-06-22 14:55:00,211.708,211.727,211.685,211.69,49900000.0
2006-06-22 14:56:00,211.688,211.688,211.65,211.682,26000000.0
2006-06-22 14:57:00,211.699,211.712,211.693,211.702,98399999.0
2006-06-22 14:58:00,211.694,211.694,211.67,211.68,51400000.0
2006-06-22 14:59:00,211.677,211.718,211.677,211.711,53800000.0
2006-06-22 15:00:00,211.713,211.723,211.706,211.723,26400000.0
2006-06-22 15:01:00,211.724,211.724,211.699,211.712,24200000.0
2006-06-22 15:02:00,211.706,211.724,211.7,211.709,35000000.0
2006-06-22 15:03:00,211.698,211.707,211.668,211.668,29900000.0
2006-06-22 15:04:00,211.689,211.734,211.668,211.668,48400000.0
2006-06-22 15:05:00,211.633,211.67,211.619,211.653,46800001.0
2006-06-22 15:06:00,211.658,211.671,211.622,211.627,27400000.0
2006-06-22 15:07:00,211.646,211.73,211.636,211.73,32300000.0
2006-06-22 15:08:00,211.752,211.754,211.715,211.717,22700000.0
2006-06-22 15:09:00,211.713,211.749,211.713,211.731,51500000.0
2006-06-22 15:10:00,211.716,211.723,211.694,211.712,78000000.0
2006-06-22 15:11:00,211.711,211.723,211.694,211.703,62399999.0
2006-06-22 15:12:00,211.698,211.724,211.687,211.724,63000000.0
2006-06-22 15:13:00,211.694,211.694,211.628,211.637,55800000.0
2006-06-22 15:14:00,211.615,211.615,211.565,211.607,35100000.0
2006-06-22 15:15:00,211.604,211.605,211.593,211.599,32700000.0
2006-06-22 15:16:00,211.59,211.607,211.573,211.588,41500000.0
2006-06-22 15:17:00,211.589,211.589,211.529,211.538,18300000.0
2006-06-22 15:18:00,211.539,211.579,211.539,211.579,45800000.0
2006-06-22 15:19:00,211.59,211.59,211.523,211.523,43500000.0
2006-06-22 15:20:00,211.507,211.627,211.507,211.627,64000000.0
2006-06-22 15:21:00,211.608,211.678,211.608,211.669,58500000.0
2006-06-22 15:22:00,211.658,211.692,211.657,211.681,40600000.0
2006-06-22 15:23:00,211.686,211.693,211.67,211.677,30900000.0
2006-06-22 15:24:00,211.694,211.707,211.677,211.701,49100000.0
2006-06-22 15:25:00,211.709,211.717,211.692,211.717,49700000.0
2006-06-22 15:26:00,211.714,211.73,211.696,211.723,32500000.0
2006-06-22 15:27:00,211.733,211.752,211.72,211.72,58800000.0
2006-06-22 15:28:00,211.71,211.732,211.71,211.732,44800000.0
2006-06-22 15:29:00,211.73,211.741,211.705,211.728,77600000.0
2006-06-22 15:30:00,211.74,211.791,211.74,211.761,42700000.0
2006-06-22 15:31:00,211.757,211.797,211.756,211.773,105600000.0
2006-06-22 15:32:00,211.766,211.826,211.766,211.802,45300000.0
2006-06-22 15:33:00,211.804,211.828,211.804,211.824,32000000.0
2006-06-22 15:34:00,211.803,211.831,211.803,211.813,46300000.0
2006-06-22 15:35:00,211.809,211.87,211.809,211.867,23700000.0
2006-06-22 15:36:00,211.891,211.891,211.863,211.888,37200000.0
2006-06-22 15:37:00,211.892,211.892,211.821,211.833,43100000.0
2006-06-22 15:38:00,211.838,211.838,211.793,211.793,77099999.0
2006-06-22 15:39:00,211.797,211.805,211.763,211.763,20500000.0
2006-06-22 15:40:00,211.769,211.821,211.765,211.821,54600000.0
2006-06-22 15:41:00,211.837,211.855,211.837,211.852,34400000.0
2006-06-22 15:42:00,211.823,211.823,211.782,211.782,45700000.0
2006-06-22 15:43:00,211.791,211.805,211.78,211.78,41600000.0
2006-06-22 15:44:00,211.791,211.811,211.787,211.792,63099999.0
2006-06-22 15:45:00,211.781,211.791,211.737,211.737,42800000.0
2006-06-22 15:46:00,211.761,211.814,211.761,211.777,58200000.0
2006-06-22 15:47:00,211.762,211.765,211.735,211.76,81300000.0
2006-06-22 15:48:00,211.744,211.764,211.735,211.75,68500000.0
2006-06-22 15:49:00,211.752,211.802,211.746,211.802,82000000.0
2006-06-22 15:50:00,211.8,211.812,211.782,211.812,46900000.0
2006-06-22 15:51:00,211.825,211.833,211.803,211.803,71300000.0
2006-06-22 15:52:00,211.775,211.775,211.718,211.748,62099999.0
2006-06-22 15:53:00,211.766,211.781,211.746,211.777,21100000.0
2006-06-22 15:54:00,211.792,211.807,211.767,211.767,62800001.0
2006-06-22 15:55:00,211.76,211.77,211.737,211.751,45699999.0
2006-06-22 15:56:00,211.753,211.762,211.747,211.749,78900001.0
2006-06-22 15:57:00,211.738,211.769,211.738,211.746,74900000.0
2006-06-22 15:58:00,211.743,211.743,211.728,211.742,42800000.0
2006-06-22 15:59:00,211.745,211.746,211.695,211.703,53800000.0
2006-06-22 16:00:00,211.695,211.695,211.591,211.684,46300000.0
2006-06-22 16:01:00,211.727,211.75,211.697,211.707,33100000.0
2006-06-22 16:02:00,211.699,211.719,211.699,211.704,29900000.0
2006-06-22 16:03:00,211.704,211.734,211.687,211.687,35300000.0
2006-06-22 16:04:00,211.676,211.744,211.676,211.741,76300000.0
2006-06-22 16:05:00,211.728,211.728,211.702,211.704,49800000.0
2006-06-22 16:06:00,211.699,211.724,211.691,211.713,58099999.0
2006-06-22 16:07:00,211.696,211.696,211.651,211.651,63300000.0
2006-06-22 16:08:00,211.682,211.706,211.64,211.674,61900001.0
2006-06-22 16:09:00,211.686,211.693,211.652,211.67,43200000.0
2006-06-22 16:10:00,211.658,211.659,211.633,211.648,43400000.0
2006-06-22 16:11:00,211.646,211.646,211.617,211.637,50200000.0
2006-06-22 16:12:00,211.651,211.651,211.611,211.631,18400000.0
2006-06-22 16:13:00,211.636,211.688,211.636,211.688,59400001.0
2006-06-22 16:14:00,211.668,211.668,211.638,211.642,33100000.0
2006-06-22 16:15:00,211.653,211.715,211.646,211.715,50500000.0
2006-06-22 16:16:00,211.714,211.729,211.697,211.703,76300000.0
2006-06-22 16:17:00,211.695,211.736,211.695,211.727,28900000.0
2006-06-22 16:18:00,211.698,211.717,211.683,211.697,49700000.0
2006-06-22 16:19:00,211.691,211.703,211.67,211.673,74800000.0
2006-06-22 16:20:00,211.665,211.667,211.589,211.589,29600000.0
2006-06-22 16:21:00,211.625,211.652,211.625,211.627,47399999.0
2006-06-22 16:22:00,211.64,211.669,211.64,211.667,52200000.0
2006-06-22 16:23:00,211.657,211.671,211.64,211.655,64300000.0
2006-06-22 16:24:00,211.655,211.664,211.644,211.644,109700001.0
2006-06-22 16:25:00,211.654,211.657,211.637,211.639,52000000.0
2006-06-22 16:26:00,211.617,211.647,211.614,211.647,62200000.0
2006-06-22 16:27:00,211.641,211.676,211.635,211.676,56999999.0
2006-06-22 16:28:00,211.655,211.655,211.615,211.625,33600000.0
2006-06-22 16:29:00,211.605,211.648,211.605,211.648,63200000.0
2006-06-22 16:30:00,211.654,211.671,211.654,211.666,49200000.0
2006-06-22 16:31:00,211.651,211.667,211.64,211.656,61100000.0
2006-06-22 16:32:00,211.661,211.667,211.658,211.658,80900001.0
2006-06-22 16:33:00,211.665,211.694,211.658,211.677,58300000.0
2006-06-22 16:34:00,211.696,211.717,211.68,211.717,50700000.0
2006-06-22 16:35:00,211.704,211.727,211.703,211.719,62199999.0
2006-06-22 16:36:00,211.734,211.755,211.734,211.744,75500001.0
2006-06-22 16:37:00,211.752,211.791,211.752,211.771,84300000.0
2006-06-22 16:38:00,211.765,211.819,211.765,211.807,31900000.0
2006-06-22 16:39:00,211.791,211.793,211.757,211.772,67300000.0
2006-06-22 16:40:00,211.767,211.779,211.763,211.779,36200000.0
2006-06-22 16:41:00,211.806,211.812,211.793,211.81,117700000.0
2006-06-22 16:42:00,211.843,211.868,211.837,211.858,20300000.0
2006-06-22 16:43:00,211.849,211.849,211.827,211.827,35200000.0
2006-06-22 16:44:00,211.828,211.856,211.826,211.835,47800000.0
2006-06-22 16:45:00,211.833,211.84,211.825,211.84,62800001.0
2006-06-22 16:46:00,211.831,211.857,211.83,211.833,36300000.0
2006-06-22 16:47:00,211.833,211.833,211.808,211.813,110900000.0
2006-06-22 16:48:00,211.794,211.794,211.769,211.769,52299999.0
2006-06-22 16:49:00,211.772,211.776,211.764,211.773,44600000.0
2006-06-22 16:50:00,211.782,211.792,211.762,211.762,41200000.0
2006-06-22 16:51:00,211.753,211.755,211.709,211.728,97200000.0
2006-06-22 16:52:00,211.724,211.738,211.71,211.716,43800000.0
2006-06-22 16:53:00,211.681,211.729,211.681,211.709,63700000.0
2006-06-22 16:54:00,211.704,211.74,211.675,211.675,67100000.0
2006-06-22 16:55:00,211.659,211.718,211.659,211.718,37400000.0
2006-06-22 16:56:00,211.733,211.755,211.723,211.755,34100000.0
2006-06-22 16:57:00,211.758,211.758,211.737,211.74,78200002.0
2006-06-22 16:58:00,211.757,211.757,211.733,211.738,44600001.0
2006-06-22 16:59:00,211.708,211.727,211.676,211.684,95800002.0
2006-06-22 17:00:00,211.669,211.692,211.639,211.666,68700001.0
2006-06-22 17:01:00,211.674,211.678,211.65,211.672,51200000.0
2006-06-22 17:02:00,211.665,211.684,211.659,211.673,47800000.0
2006-06-22 17:03:00,211.675,211.702,211.66,211.702,42800000.0
2006-06-22 17:04:00,211.737,211.737,211.704,211.719,79500002.0
2006-06-22 17:05:00,211.721,211.731,211.715,211.715,48400001.0
2006-06-22 17:06:00,211.726,211.737,211.712,211.722,64399999.0
2006-06-22 17:07:00,211.698,211.72,211.692,211.711,34300001.0
2006-06-22 17:08:00,211.687,211.713,211.687,211.71,44900000.0
2006-06-22 17:09:00,211.702,211.723,211.693,211.693,13700000.0
2006-06-22 17:10:00,211.688,211.717,211.687,211.704,57699999.0
2006-06-22 17:11:00,211.714,211.738,211.697,211.727,57300001.0
2006-06-22 17:12:00,211.746,211.754,211.7,211.709,32000000.0
2006-06-22 17:13:00,211.734,211.761,211.707,211.709,42800000.0
2006-06-22 17:14:00,211.703,211.711,211.686,211.711,32800000.0
2006-06-22 17:15:00,211.731,211.741,211.712,211.726,46900000.0
2006-06-22 17:16:00,211.709,211.732,211.708,211.708,55500000.0
2006-06-22 17:17:00,211.7,211.729,211.7,211.726,57700000.0
2006-06-22 17:18:00,211.728,211.747,211.721,211.747,28100000.0
2006-06-22 17:19:00,211.784,211.81,211.756,211.797,90400000.0
2006-06-22 17:20:00,211.813,211.846,211.813,211.838,38000000.0
2006-06-22 17:21:00,211.851,211.852,211.822,211.822,41700000.0
2006-06-22 17:22:00,211.808,211.827,211.788,211.817,40600000.0
2006-06-22 17:23:00,211.826,211.852,211.826,211.852,16600000.0
2006-06-22 17:24:00,211.847,211.854,211.832,211.847,32500000.0
2006-06-22 17:25:00,211.84,211.87,211.829,211.87,87500000.0
2006-06-22 17:26:00,211.894,211.904,211.879,211.884,50200001.0
2006-06-22 17:27:00,211.897,211.926,211.884,211.92,26100000.0
2006-06-22 17:28:00,211.918,211.937,211.908,211.933,61799999.0
2006-06-22 17:29:00,211.951,211.958,211.943,211.958,48700000.0
2006-06-22 17:30:00,211.965,211.969,211.929,211.929,87400001.0
2006-06-22 17:31:00,211.914,211.937,211.881,211.881,69900001.0
2006-06-22 17:32:00,211.875,211.918,211.875,211.898,70899999.0
2006-06-22 17:33:00,211.906,211.97,211.906,211.97,25800000.0
2006-06-22 17:34:00,211.964,211.991,211.962,211.991,41900000.0
2006-06-22 17:35:00,211.985,212.002,211.972,211.975,37400000.0
2006-06-22 17:36:00,211.977,211.983,211.96,211.966,89200000.0
2006-06-22 17:37:00,211.964,212.016,211.964,212.016,50500000.0
2006-06-22 17:38:00,212.011,212.051,212.011,212.037,41700000.0
2006-06-22 17:39:00,212.007,212.007,211.978,211.994,26300000.0
2006-06-22 17:40:00,211.969,211.972,211.951,211.957,23300000.0
2006-06-22 17:41:00,211.979,212.053,211.979,212.045,56300000.0
2006-06-22 17:42:00,212.056,212.058,212.013,212.018,59500000.0
2006-06-22 17:43:00,212.021,212.043,211.993,212.043,51400000.0
2006-06-22 17:44:00,212.039,212.039,212.024,212.035,16500000.0
2006-06-22 17:45:00,212.058,212.09,212.044,212.086,76000002.0
2006-06-22 17:46:00,212.077,212.1,212.05,212.05,55700000.0
2006-06-22 17:47:00,212.066,212.066,212.019,212.023,60000000.0
2006-06-22 17:48:00,212.023,212.043,212.011,212.011,45200000.0
2006-06-22 17:49:00,212.043,212.067,212.043,212.045,37100000.0
2006-06-22 17:50:00,212.051,212.091,212.042,212.091,34300000.0
2006-06-22 17:51:00,212.119,212.146,212.087,212.087,40800000.0
2006-06-22 17:52:00,212.091,212.104,212.054,212.077,55300000.0
2006-06-22 17:53:00,212.079,212.089,212.06,212.074,50800000.0
2006-06-22 17:54:00,212.072,212.11,212.071,212.101,58900001.0
2006-06-22 17:55:00,212.095,212.103,212.068,212.094,73299999.0
2006-06-22 17:56:00,212.093,212.093,212.067,212.075,21900000.0
2006-06-22 17:57:00,212.074,212.096,212.074,212.082,48600000.0
2006-06-22 17:58:00,212.089,212.113,212.083,212.113,50600000.0
2006-06-22 17:59:00,212.116,212.116,212.075,212.075,67400000.0
2006-06-22 18:00:00,212.094,212.094,212.066,212.066,50199999.0
2006-06-22 18:01:00,212.077,212.081,212.029,212.077,518900000.0
2006-06-22 18:02:00,212.095,212.097,212.065,212.068,803900001.0
2006-06-22 18:03:00,212.059,212.073,212.039,212.053,675699997.0
2006-06-22 18:04:00,212.069,212.1,212.064,212.074,440700000.0
2006-06-22 18:05:00,212.097,212.127,212.089,212.09,703500003.0
2006-06-22 18:06:00,212.077,212.127,212.077,212.104,587100000.0
2006-06-22 18:07:00,212.097,212.13,212.091,212.122,684100003.0
2006-06-22 18:08:00,212.123,212.139,212.112,212.134,544600001.0
2006-06-22 18:09:00,212.127,212.135,212.1,212.126,511999999.0
2006-06-22 18:10:00,212.216,212.257,212.196,212.217,516399999.0
2006-06-22 18:11:00,212.191,212.191,212.132,212.159,324300001.0
2006-06-22 18:12:00,212.161,212.197,212.14,212.165,296800002.0
2006-06-22 18:13:00,212.181,212.327,212.173,212.293,462099998.0
2006-06-22 18:14:00,212.33,212.366,212.305,212.349,595599998.0
2006-06-22 18:15:00,212.347,212.349,212.28,212.3,605599999.0
2006-06-22 18:16:00,212.328,212.405,212.328,212.359,671200001.0
2006-06-22 18:17:00,212.375,212.396,212.361,212.387,249399999.0
2006-06-22 18:18:00,212.412,212.51,212.412,212.475,392099997.0
2006-06-22 18:19:00,212.468,212.511,212.464,212.511,371799998.0
2006-06-22 18:20:00,212.507,212.507,212.426,212.452,593099996.0
2006-06-22 18:21:00,212.455,212.491,212.429,212.482,571200003.0
2006-06-22 18:22:00,212.479,212.496,212.459,212.48,497399998.0
2006-06-22 18:23:00,212.48,212.501,212.464,212.468,944400003.0
2006-06-22 18:24:00,212.455,212.504,212.455,212.504,620099998.0
2006-06-22 18:25:00,212.522,212.577,212.477,212.564,593499998.0
2006-06-22 18:26:00,212.577,212.581,212.545,212.557,362000000.0
2006-06-22 18:27:00,212.555,212.555,212.515,212.553,501699998.0
2006-06-22 18:28:00,212.559,212.559,212.526,212.535,426500001.0
2006-06-22 18:29:00,212.532,212.548,212.485,212.509,537900001.0
2006-06-22 18:30:00,212.512,212.512,212.488,212.499,318199999.0
2006-06-22 18:31:00,212.495,212.498,212.451,212.472,342600001.0
2006-06-22 18:32:00,212.464,212.481,212.448,212.47,441700000.0
2006-06-22 18:33:00,212.482,212.526,212.479,212.501,433800001.0
2006-06-22 18:34:00,212.495,212.526,212.477,212.502,527499999.0
2006-06-22 18:35:00,212.49,212.49,212.437,212.469,428899998.0
2006-06-22 18:36:00,212.465,212.476,212.422,212.422,286600001.0
2006-06-22 18:37:00,212.425,212.431,212.409,212.424,161400000.0
2006-06-22 18:38:00,212.432,212.433,212.39,212.413,148000000.0
2006-06-22 18:39:00,212.409,212.423,212.396,212.417,121600001.0
2006-06-22 18:40:00,212.41,212.43,212.406,212.42,298100001.0
2006-06-22 18:41:00,212.403,212.414,212.383,212.398,303400001.0
2006-06-22 18:42:00,212.402,212.42,212.35,212.362,263800000.0
2006-06-22 18:43:00,212.35,212.376,212.278,212.284,161199999.0
2006-06-22 18:44:00,212.286,212.308,212.276,212.3,341999999.0
2006-06-22 18:45:00,212.305,212.338,212.296,212.31,163900000.0
2006-06-22 18:46:00,212.31,212.347,212.31,212.333,143800000.0
2006-06-22 18:47:00,212.323,212.33,212.306,212.312,113399998.0
2006-06-22 18:48:00,212.32,212.343,212.301,212.343,204399999.0
2006-06-22 18:49:00,212.349,212.37,212.334,212.37,185999998.0
2006-06-22 18:50:00,212.382,212.382,212.345,212.372,304300001.0
2006-06-22 18:51:00,212.378,212.404,212.367,212.385,248500000.0
2006-06-22 18:52:00,212.388,212.412,212.362,212.412,208400000.0
2006-06-22 18:53:00,212.423,212.442,212.406,212.417,273700002.0
2006-06-22 18:54:00,212.427,212.44,212.388,212.396,216500001.0
2006-06-22 18:55:00,212.394,212.405,212.36,212.395,268800001.0
2006-06-22 18:56:00,212.403,212.403,212.39,212.397,57700000.0
2006-06-22 18:57:00,212.405,212.438,212.402,212.403,177600000.0
2006-06-22 18:58:00,212.397,212.426,212.385,212.389,369799999.0
2006-06-22 18:59:00,212.38,212.431,212.38,212.42,277800000.0
2006-06-22 19:00:00,212.402,212.426,212.395,212.4,99800000.0
2006-06-22 19:01:00,212.393,212.408,212.376,212.388,111900000.0
2006-06-22 19:02:00,212.393,212.419,212.393,212.395,281800000.0
2006-06-22 19:03:00,212.397,212.431,212.394,212.415,261399999.0
2006-06-22 19:04:00,212.404,212.432,212.4,212.431,213100002.0
2006-06-22 19:05:00,212.426,212.426,212.393,212.425,157899999.0
2006-06-22 19:06:00,212.422,212.427,212.383,212.383,363199999.0
2006-06-22 19:07:00,212.391,212.416,212.385,212.4,258399999.0
2006-06-22 19:08:00,212.395,212.412,212.382,212.4,311400004.0
2006-06-22 19:09:00,212.398,212.402,212.377,212.397,234600003.0
2006-06-22 19:10:00,212.407,212.41,212.398,212.401,94200000.0
2006-06-22 19:11:00,212.392,212.392,212.374,212.374,63000002.0
2006-06-22 19:12:00,212.369,212.383,212.357,212.375,64400000.0
2006-06-22 19:13:00,212.363,212.377,212.352,212.36,168700001.0
2006-06-22 19:14:00,212.363,212.381,212.355,212.357,163700000.0
2006-06-22 19:15:00,212.359,212.363,212.34,212.359,278599999.0
2006-06-22 19:16:00,212.375,212.409,212.375,212.402,38900000.0
2006-06-22 19:17:00,212.405,212.405,212.371,212.39,114200000.0
2006-06-22 19:18:00,212.399,212.442,212.399,212.442,180200000.0
2006-06-22 19:19:00,212.451,212.474,212.443,212.458,181900003.0
2006-06-22 19:20:00,212.454,212.46,212.437,212.442,212699999.0
2006-06-22 19:21:00,212.434,212.437,212.417,212.435,170299999.0
2006-06-22 19:22:00,212.436,212.443,212.423,212.433,153699997.0
2006-06-22 19:23:00,212.438,212.481,212.436,212.437,414100000.0
2006-06-22 19:24:00,212.433,212.447,212.428,212.429,93799999.0
2006-06-22 19:25:00,212.432,212.441,212.417,212.42,172000000.0
2006-06-22 19:26:00,212.406,212.414,212.382,212.392,565300002.0
2006-06-22 19:27:00,212.381,212.395,212.372,212.378,249800000.0
2006-06-22 19:28:00,212.38,212.38,212.351,212.355,162700000.0
2006-06-22 19:29:00,212.347,212.347,212.307,212.334,68500001.0
2006-06-22 19:30:00,212.322,212.322,212.291,212.311,238400000.0
2006-06-22 19:31:00,212.295,212.295,212.222,212.252,118700000.0
2006-06-22 19:32:00,212.271,212.278,212.248,212.26,410800002.0
2006-06-22 19:33:00,212.255,212.283,212.24,212.247,195499999.0
2006-06-22 19:34:00,212.26,212.317,212.26,212.296,256600001.0
2006-06-22 19:35:00,212.295,212.327,212.28,212.298,283500001.0
2006-06-22 19:36:00,212.324,212.35,212.318,212.338,224900001.0
2006-06-22 19:37:00,212.338,212.338,212.307,212.307,105000000.0
2006-06-22 19:38:00,212.301,212.313,212.285,212.285,192200000.0
2006-06-22 19:39:00,212.287,212.35,212.287,212.324,256900001.0
2006-06-22 19:40:00,212.345,212.374,212.343,212.357,222900000.0
2006-06-22 19:41:00,212.367,212.367,212.339,212.342,276300000.0
2006-06-22 19:42:00,212.347,212.377,212.328,212.364,159000001.0
2006-06-22 19:43:00,212.377,212.378,212.338,212.355,70600000.0
2006-06-22 19:44:00,212.357,212.372,212.344,212.344,258300000.0
2006-06-22 19:45:00,212.356,212.375,212.341,212.358,131900000.0
2006-06-22 19:46:00,212.36,212.36,212.325,212.349,128500000.0
2006-06-22 19:47:00,212.353,212.374,212.346,212.373,54099999.0
2006-06-22 19:48:00,212.36,212.381,212.354,212.37,285000002.0
2006-06-22 19:49:00,212.362,212.397,212.351,212.374,172099999.0
2006-06-22 19:50:00,212.377,212.404,212.362,212.385,205500001.0
2006-06-22 19:51:00,212.38,212.406,212.38,212.397,116300000.0
2006-06-22 19:52:00,212.4,212.4,212.355,212.355,161700000.0
2006-06-22 19:53:00,212.353,212.354,212.305,212.323,168800000.0
2006-06-22 19:54:00,212.32,212.339,212.308,212.339,241300000.0
2006-06-22 19:55:00,212.337,212.337,212.322,212.322,48300000.0
2006-06-22 19:56:00,212.328,212.386,212.326,212.386,106300000.0
2006-06-22 19:57:00,212.387,212.4,212.365,212.381,136499999.0
2006-06-22 19:58:00,212.38,212.403,212.359,212.37,327300001.0
2006-06-22 19:59:00,212.383,212.4,212.363,212.384,248599998.0
2006-06-22 20:00:00,212.39,212.402,212.374,212.374,105000001.0
2006-06-22 20:01:00,212.365,212.38,212.354,212.358,137900000.0
2006-06-22 20:02:00,212.363,212.378,212.362,212.377,134699998.0
2006-06-22 20:03:00,212.369,212.369,212.333,212.333,110100000.0
2006-06-22 20:04:00,212.332,212.345,212.319,212.335,128300000.0
2006-06-22 20:05:00,212.339,212.35,212.321,212.321,139200001.0
2006-06-22 20:06:00,212.317,212.357,212.317,212.345,234900002.0
2006-06-22 20:07:00,212.354,212.354,212.332,212.341,216200000.0
2006-06-22 20:08:00,212.335,212.337,212.292,212.292,224200000.0
2006-06-22 20:09:00,212.292,212.292,212.277,212.277,109400000.0
2006-06-22 20:10:00,212.27,212.285,212.261,212.279,133200002.0
2006-06-22 20:11:00,212.279,212.297,212.256,212.264,297899997.0
2006-06-22 20:12:00,212.263,212.287,212.263,212.279,439800000.0
2006-06-22 20:13:00,212.289,212.311,212.284,212.303,210699999.0
2006-06-22 20:14:00,212.301,212.304,212.29,212.29,171700001.0
2006-06-22 20:15:00,212.298,212.326,212.287,212.31,291600001.0
2006-06-22 20:16:00,212.305,212.318,212.277,212.277,144000000.0
2006-06-22 20:17:00,212.274,212.277,212.256,212.268,59700000.0
2006-06-22 20:18:00,212.263,212.27,212.248,212.248,88700000.0
2006-06-22 20:19:00,212.263,212.322,212.263,212.298,152500000.0
2006-06-22 20:20:00,212.302,212.304,212.272,212.272,285900002.0
2006-06-22 20:21:00,212.262,212.276,212.247,212.252,120500000.0
2006-06-22 20:22:00,212.255,212.255,212.229,212.229,213000000.0
2006-06-22 20:23:00,212.229,212.263,212.229,212.263,185199999.0
2006-06-22 20:24:00,212.264,212.264,212.241,212.255,182600001.0
2006-06-22 20:25:00,212.254,212.276,212.241,212.241,276700000.0
2006-06-22 20:26:00,212.245,212.26,212.235,212.253,335799999.0
2006-06-22 20:27:00,212.252,212.263,212.237,212.256,204300000.0
2006-06-22 20:28:00,212.262,212.286,212.253,212.257,430799999.0
2006-06-22 20:29:00,212.264,212.264,212.212,212.217,479200000.0
2006-06-22 20:30:00,212.213,212.231,212.168,212.194,574100002.0
2006-06-22 20:31:00,212.198,212.214,212.183,212.192,482800001.0
2006-06-22 20:32:00,212.189,212.194,212.165,212.171,589700006.0
2006-06-22 20:33:00,212.174,212.201,212.171,212.177,189500001.0
2006-06-22 20:34:00,212.176,212.188,212.173,212.184,156800001.0
2006-06-22 20:35:00,212.184,212.224,212.177,212.224,106600000.0
2006-06-22 20:36:00,212.243,212.271,212.243,212.271,151000000.0
2006-06-22 20:37:00,212.272,212.299,212.269,212.299,91600001.0
2006-06-22 20:38:00,212.299,212.321,212.293,212.313,260500002.0
2006-06-22 20:39:00,212.303,212.316,212.28,212.28,145700000.0
2006-06-22 20:40:00,212.282,212.292,212.266,212.28,444599998.0
2006-06-22 20:41:00,212.282,212.291,212.263,212.284,186200000.0
2006-06-22 20:42:00,212.277,212.277,212.234,212.26,168600000.0
2006-06-22 20:43:00,212.268,212.287,212.268,212.286,292900000.0
2006-06-22 20:44:00,212.285,212.285,212.215,212.25,284400000.0
2006-06-22 20:45:00,212.256,212.294,212.256,212.288,331500000.0
2006-06-22 20:46:00,212.284,212.284,212.226,212.235,241099998.0
2006-06-22 20:47:00,212.225,212.239,212.216,212.22,268400002.0
2006-06-22 20:48:00,212.219,212.24,212.219,212.227,250300000.0
2006-06-22 20:49:00,212.243,212.253,212.22,212.228,129600000.0
2006-06-22 20:50:00,212.22,212.249,212.22,212.229,361499998.0
2006-06-22 20:51:00,212.223,212.236,212.217,212.222,130099999.0
2006-06-22 20:52:00,212.223,212.229,212.211,212.216,66899999.0
2006-06-22 20:53:00,212.214,212.235,212.214,212.227,209400000.0
2006-06-22 20:54:00,212.235,212.246,212.228,212.24,142300000.0
2006-06-22 20:55:00,212.24,212.255,212.219,212.221,318000002.0
2006-06-22 20:56:00,212.211,212.225,212.142,212.16,245600001.0
2006-06-22 20:57:00,212.144,212.169,212.137,212.15,366000002.0
2006-06-22 20:58:00,212.154,212.185,212.142,212.18,374499997.0
2006-06-22 20:59:00,212.185,212.185,212.173,212.184,581900000.0
2006-06-22 21:00:00,212.178,212.212,212.173,212.203,524800002.0
2006-06-22 21:01:00,212.199,212.231,212.195,212.207,457200002.0
2006-06-22 21:02:00,212.207,212.222,212.197,212.213,231400001.0
2006-06-22 21:03:00,212.224,212.237,212.222,212.232,194400000.0
2006-06-22 21:04:00,212.253,212.255,212.239,212.244,101300000.0
2006-06-22 21:05:00,212.238,212.259,212.228,212.235,105600000.0
2006-06-22 21:06:00,212.23,212.23,212.195,212.207,203599998.0
2006-06-22 21:07:00,212.205,212.205,212.148,212.177,265100002.0
2006-06-22 21:08:00,212.172,212.172,212.155,212.161,188300001.0
2006-06-22 21:09:00,212.158,212.159,212.146,212.155,36900000.0
2006-06-22 21:10:00,212.156,212.165,212.132,212.133,120900001.0
2006-06-22 21:11:00,212.134,212.172,212.134,212.157,74100000.0
2006-06-22 21:12:00,212.155,212.162,212.145,212.158,136300001.0
2006-06-22 21:13:00,212.16,212.16,212.131,212.155,178299999.0
2006-06-22 21:14:00,212.152,212.153,212.113,212.124,298299999.0
2006-06-22 21:15:00,212.12,212.145,212.113,212.114,244400000.0
2006-06-22 21:16:00,212.112,212.135,212.111,212.112,94599999.0
2006-06-22 21:17:00,212.116,212.132,212.097,212.114,221900002.0
2006-06-22 21:18:00,212.12,212.134,212.102,212.117,162900000.0
2006-06-22 21:19:00,212.122,212.136,212.115,212.133,291200003.0
2006-06-22 21:20:00,212.135,212.137,212.11,212.13,346600001.0
2006-06-22 21:21:00,212.138,212.157,212.134,212.155,222200000.0
2006-06-22 21:22:00,212.169,212.179,212.156,212.171,201300002.0
2006-06-22 21:23:00,212.175,212.185,212.175,212.18,152600001.0
2006-06-22 21:24:00,212.17,212.185,212.16,212.17,183599999.0
2006-06-22 21:25:00,212.16,212.17,212.149,212.158,243300000.0
2006-06-22 21:26:00,212.15,212.16,212.14,212.14,79700000.0
2006-06-22 21:27:00,212.153,212.166,212.148,212.148,107000000.0
2006-06-22 21:28:00,212.153,212.17,212.144,212.17,139600000.0
2006-06-22 21:29:00,212.183,212.197,212.181,212.185,88700000.0
2006-06-22 21:30:00,212.183,212.203,212.182,212.201,69099999.0
2006-06-22 21:31:00,212.187,212.216,212.185,212.216,72000001.0
2006-06-22 21:32:00,212.218,212.22,212.198,212.22,98300000.0
2006-06-22 21:33:00,212.213,212.216,212.188,212.201,204699999.0
2006-06-22 21:34:00,212.207,212.209,212.199,212.203,77400000.0
2006-06-22 21:35:00,212.196,212.215,212.196,212.212,56200000.0
2006-06-22 21:36:00,212.22,212.22,212.203,212.203,84800000.0
2006-06-22 21:37:00,212.197,212.206,212.181,212.195,119200000.0
2006-06-22 21:38:00,212.18,212.191,212.171,212.171,24600000.0
2006-06-22 21:39:00,212.17,212.178,212.17,212.178,38000000.0
2006-06-22 21:40:00,212.182,212.201,212.182,212.198,71900000.0
2006-06-22 21:41:00,212.205,212.226,212.205,212.214,49400000.0
2006-06-22 21:42:00,212.217,212.227,212.208,212.217,193600000.0
2006-06-22 21:43:00,212.224,212.231,212.223,212.231,34700000.0
2006-06-22 21:44:00,212.238,212.264,212.226,212.246,221500001.0
2006-06-22 21:45:00,212.255,212.269,212.25,212.257,68500000.0
2006-06-22 21:46:00,212.259,212.259,212.241,212.249,95300001.0
2006-06-22 21:47:00,212.25,212.255,212.233,212.233,56400000.0
2006-06-22 21:48:00,212.233,212.247,212.228,212.233,103200000.0
2006-06-22 21:49:00,212.218,212.23,212.218,212.225,80499999.0
2006-06-22 21:50:00,212.24,212.24,212.225,212.23,45299999.0
2006-06-22 21:51:00,212.234,212.258,212.234,212.258,78700000.0
2006-06-22 21:52:00,212.26,212.265,212.247,212.254,56300000.0
2006-06-22 21:53:00,212.271,212.296,212.271,212.281,32100000.0
2006-06-22 21:54:00,212.283,212.296,212.278,212.279,86099999.0
2006-06-22 21:55:00,212.275,212.28,212.27,212.275,81700000.0
2006-06-22 21:56:00,212.273,212.273,212.262,212.262,19500000.0
2006-06-22 21:57:00,212.254,212.254,212.228,212.243,31200000.0
2006-06-22 21:58:00,212.25,212.263,212.24,212.24,64700000.0
2006-06-22 21:59:00,212.245,212.245,212.227,212.232,179100000.0
2006-06-22 22:00:00,212.225,212.259,212.225,212.239,223800000.0
2006-06-22 22:01:00,212.246,212.275,212.242,212.275,163500001.0
2006-06-22 22:02:00,212.269,212.29,212.265,212.265,299400000.0
2006-06-22 22:03:00,212.266,212.276,212.257,212.261,90600000.0
2006-06-22 22:04:00,212.26,212.304,212.26,212.271,106200000.0
2006-06-22 22:05:00,212.268,212.276,212.246,212.25,89100000.0
2006-06-22 22:06:00,212.249,212.272,212.247,212.272,41100001.0
2006-06-22 22:07:00,212.27,212.271,212.256,212.265,52200000.0
2006-06-22 22:08:00,212.263,212.286,212.262,212.271,69999999.0
2006-06-22 22:09:00,212.273,212.28,212.261,212.264,29600000.0
2006-06-22 22:10:00,212.262,212.27,212.26,212.261,16600000.0
2006-06-22 22:11:00,212.255,212.273,212.255,212.257,80700001.0
2006-06-22 22:12:00,212.264,212.264,212.253,212.253,84500000.0
2006-06-22 22:13:00,212.261,212.283,212.261,212.27,49799999.0
2006-06-22 22:14:00,212.275,212.288,212.274,212.274,45700000.0
2006-06-22 22:15:00,212.27,212.296,212.26,212.261,172900001.0
2006-06-22 22:16:00,212.264,212.273,212.257,212.257,184500001.0
2006-06-22 22:17:00,212.258,212.274,212.258,212.264,78000002.0
2006-06-22 22:18:00,212.273,212.291,212.273,212.275,73200000.0
2006-06-22 22:19:00,212.281,212.303,212.279,212.279,83200000.0
2006-06-22 22:20:00,212.282,212.288,212.273,212.275,63799999.0
2006-06-22 22:21:00,212.27,212.284,212.262,212.262,46800000.0
2006-06-22 22:22:00,212.273,212.3,212.273,212.28,73700001.0
2006-06-22 22:23:00,212.281,212.29,212.268,212.268,115500000.0
2006-06-22 22:24:00,212.274,212.28,212.251,212.28,63700000.0
2006-06-22 22:25:00,212.273,212.284,212.266,212.284,80800000.0
2006-06-22 22:26:00,212.287,212.287,212.273,212.276,28700000.0
2006-06-22 22:27:00,212.28,212.301,212.277,212.277,224399999.0
2006-06-22 22:28:00,212.29,212.297,212.284,212.288,38000000.0
2006-06-22 22:29:00,212.293,212.293,212.277,212.28,211500001.0
2006-06-22 22:30:00,212.279,212.291,212.273,212.291,31500000.0
2006-06-22 22:31:00,212.3,212.315,212.299,212.304,95300000.0
2006-06-22 22:32:00,212.296,212.304,212.275,212.277,122600000.0
2006-06-22 22:33:00,212.283,212.283,212.262,212.275,257799999.0
2006-06-22 22:34:00,212.278,212.296,212.273,212.295,251499999.0
2006-06-22 22:35:00,212.307,212.307,212.288,212.294,44800000.0
2006-06-22 22:36:00,212.303,212.347,212.303,212.337,79400000.0
2006-06-22 22:37:00,212.338,212.338,212.308,212.318,56200000.0
2006-06-22 22:38:00,212.338,212.339,212.332,212.334,22300000.0
2006-06-22 22:39:00,212.334,212.335,212.318,212.318,49600000.0
2006-06-22 22:40:00,212.324,212.34,212.317,212.317,66899999.0
2006-06-22 22:41:00,212.32,212.32,212.297,212.299,61799999.0
2006-06-22 22:42:00,212.295,212.295,212.281,212.289,26700000.0
2006-06-22 22:43:00,212.298,212.298,212.28,212.28,99700000.0
2006-06-22 22:44:00,212.281,212.292,212.27,212.276,79700000.0
2006-06-22 22:45:00,212.284,212.288,212.278,212.284,79800000.0
2006-06-22 22:46:00,212.28,212.285,212.275,212.278,56600000.0
2006-06-22 22:47:00,212.273,212.283,212.273,212.278,78700001.0
2006-06-22 22:48:00,212.288,212.288,212.268,212.28,141200001.0
2006-06-22 22:49:00,212.276,212.293,212.276,212.281,45600000.0
2006-06-22 22:50:00,212.285,212.291,212.274,212.287,82399999.0
2006-06-22 22:51:00,212.29,212.307,212.28,212.289,109700001.0
2006-06-22 22:52:00,212.282,212.284,212.263,212.263,66500000.0
2006-06-22 22:53:00,212.255,212.259,212.201,212.218,88900000.0
2006-06-22 22:54:00,212.211,212.22,212.211,212.213,81100000.0
2006-06-22 22:55:00,212.197,212.197,212.167,212.185,66900000.0
2006-06-22 22:56:00,212.184,212.187,212.166,212.166,81400000.0
2006-06-22 22:57:00,212.166,212.187,212.163,212.184,47100000.0
2006-06-22 22:58:00,212.194,212.213,212.194,212.2,24700000.0
2006-06-22 22:59:00,212.195,212.215,212.195,212.205,55300000.0
2006-06-22 23:00:00,212.21,212.243,212.204,212.221,75500000.0
2006-06-22 23:01:00,212.213,212.249,212.192,212.249,27100000.0
2006-06-22 23:02:00,212.221,212.302,212.221,212.264,65299998.0
2006-06-22 23:03:00,212.294,212.326,212.254,212.282,55500001.0
2006-06-22 23:04:00,212.285,212.299,212.245,212.28,48200000.0
2006-06-22 23:05:00,212.278,212.309,212.257,212.265,53400001.0
2006-06-22 23:06:00,212.263,212.321,212.255,212.302,29100000.0
2006-06-22 23:07:00,212.299,212.31,212.274,212.281,35100000.0
2006-06-22 23:08:00,212.282,212.326,212.266,212.317,41600000.0
2006-06-22 23:09:00,212.296,212.331,212.271,212.312,37800000.0
2006-06-22 23:10:00,212.332,212.34,212.284,212.325,64000000.0
2006-06-22 23:11:00,212.316,212.338,212.259,212.292,82700000.0
2006-06-22 23:12:00,212.288,212.358,212.288,212.352,31300000.0
2006-06-22 23:13:00,212.346,212.375,212.304,212.304,39900000.0
2006-06-22 23:14:00,212.313,212.331,212.283,212.322,70700000.0
2006-06-22 23:15:00,212.349,212.35,212.278,212.289,58700000.0
2006-06-22 23:16:00,212.31,212.357,212.31,212.334,44200000.0
2006-06-22 23:17:00,212.328,212.37,212.314,212.337,98300000.0
2006-06-22 23:18:00,212.358,212.374,212.328,212.335,41500000.0
2006-06-22 23:19:00,212.36,212.378,212.315,212.342,61600001.0
2006-06-22 23:20:00,212.407,212.411,212.278,212.278,69400001.0
2006-06-22 23:21:00,212.323,212.323,212.251,212.316,73800000.0
2006-06-22 23:22:00,212.29,212.315,212.24,212.288,37900000.0
2006-06-22 23:23:00,212.313,212.353,212.286,212.353,48200000.0
2006-06-22 23:24:00,212.332,212.387,212.292,212.379,37500000.0
2006-06-22 23:25:00,212.344,212.389,212.317,212.347,53300000.0
2006-06-22 23:26:00,212.335,212.357,212.313,212.348,89999999.0
2006-06-22 23:27:00,212.354,212.378,212.331,212.35,31900000.0
2006-06-22 23:28:00,212.325,212.354,212.314,212.329,45400000.0
2006-06-22 23:29:00,212.332,212.346,212.299,212.299,25100000.0
2006-06-22 23:30:00,212.306,212.337,212.273,212.284,58100000.0
2006-06-22 23:31:00,212.299,212.312,212.249,212.271,79100001.0
2006-06-22 23:32:00,212.283,212.283,212.243,212.252,68500000.0
2006-06-22 23:33:00,212.252,212.26,212.226,212.259,48500000.0
2006-06-22 23:34:00,212.268,212.271,212.258,212.258,58400001.0
2006-06-22 23:35:00,212.266,212.277,212.255,212.267,60600000.0
2006-06-22 23:36:00,212.27,212.27,212.242,212.243,37200000.0
2006-06-22 23:37:00,212.266,212.339,212.266,212.327,34900000.0
2006-06-22 23:38:00,212.337,212.337,212.273,212.277,29600000.0
2006-06-22 23:39:00,212.274,212.277,212.247,212.271,55300000.0
2006-06-22 23:40:00,212.259,212.264,212.244,212.244,70000000.0
2006-06-22 23:41:00,212.264,212.277,212.26,212.272,34600000.0
2006-06-22 23:42:00,212.26,212.295,212.26,212.295,29100000.0
2006-06-22 23:43:00,212.298,212.307,212.29,212.307,51500000.0
2006-06-22 23:44:00,212.296,212.324,212.291,212.314,47000000.0
2006-06-22 23:45:00,212.327,212.335,212.285,212.285,40500000.0
2006-06-22 23:46:00,212.285,212.301,212.285,212.286,41000000.0
2006-06-22 23:47:00,212.266,212.28,212.243,212.251,47000000.0
2006-06-22 23:48:00,212.24,212.247,212.226,212.243,61500001.0
2006-06-22 23:49:00,212.238,212.247,212.23,212.247,55100000.0
2006-06-22 23:50:00,212.237,212.237,212.223,212.233,54999999.0
2006-06-22 23:51:00,212.239,212.26,212.236,212.26,29400000.0
2006-06-22 23:52:00,212.254,212.254,212.233,212.245,43000000.0
2006-06-22 23:53:00,212.25,212.25,212.22,212.22,67300000.0
2006-06-22 23:54:00,212.233,212.242,212.225,212.234,45200000.0
2006-06-22 23:55:00,212.235,212.245,212.225,212.238,66200000.0
2006-06-22 23:56:00,212.251,212.251,212.227,212.235,34000000.0
2006-06-22 23:57:00,212.237,212.249,212.223,212.24,50900000.0
2006-06-22 23:58:00,212.245,212.245,212.233,212.245,104500000.0
2006-06-22 23:59:00,212.258,212.266,212.255,212.266,20100000.0
2006-06-23 00:00:00,212.267,212.267,212.232,212.253,50900001.0
2006-06-23 00:01:00,212.246,212.275,212.242,212.275,17900000.0
2006-06-23 00:02:00,212.277,212.295,212.27,212.295,37700000.0
2006-06-23 00:03:00,212.28,212.288,212.265,212.288,68099998.0
2006-06-23 00:04:00,212.28,212.285,212.275,212.282,25900000.0
2006-06-23 00:05:00,212.28,212.29,212.27,212.272,27800000.0
2006-06-23 00:06:00,212.267,212.267,212.229,212.232,59300000.0
2006-06-23 00:07:00,212.237,212.255,212.228,212.243,62400001.0
2006-06-23 00:08:00,212.246,212.275,212.242,212.26,49400000.0
2006-06-23 00:09:00,212.253,212.264,212.245,212.255,43400000.0
2006-06-23 00:10:00,212.249,212.266,212.249,212.252,42800000.0
2006-06-23 00:11:00,212.245,212.256,212.238,212.255,61100000.0
2006-06-23 00:12:00,212.253,212.253,212.218,212.223,53100000.0
2006-06-23 00:13:00,212.211,212.223,212.197,212.2,59800000.0
2006-06-23 00:14:00,212.21,212.21,212.19,212.19,52200000.0
2006-06-23 00:15:00,212.195,212.218,212.195,212.196,59600000.0
2006-06-23 00:16:00,212.191,212.211,212.189,212.189,59800000.0
2006-06-23 00:17:00,212.185,212.185,212.174,212.174,55999999.0
2006-06-23 00:18:00,212.174,212.197,212.168,212.17,34500000.0
2006-06-23 00:19:00,212.171,212.177,212.167,212.169,42400000.0
2006-06-23 00:20:00,212.168,212.215,212.168,212.176,69700002.0
2006-06-23 00:21:00,212.195,212.195,212.181,212.19,52900000.0
2006-06-23 00:22:00,212.184,212.199,212.184,212.191,33399999.0
2006-06-23 00:23:00,212.201,212.202,212.186,212.191,24300000.0
2006-06-23 00:24:00,212.202,212.208,212.185,212.185,40700001.0
2006-06-23 00:25:00,212.195,212.204,212.173,212.197,73500000.0
2006-06-23 00:26:00,212.194,212.194,212.173,212.18,45700000.0
2006-06-23 00:27:00,212.185,212.2,212.185,212.19,72900001.0
2006-06-23 00:28:00,212.176,212.176,212.149,212.163,56200001.0
2006-06-23 00:29:00,212.139,212.155,212.127,212.147,68400000.0
2006-06-23 00:30:00,212.143,212.143,212.119,212.125,55700001.0
2006-06-23 00:31:00,212.122,212.143,212.122,212.132,69600000.0
2006-06-23 00:32:00,212.135,212.147,212.134,212.147,59200000.0
2006-06-23 00:33:00,212.148,212.162,212.135,212.162,41600000.0
2006-06-23 00:34:00,212.175,212.175,212.175,212.175,21100001.0
2006-06-23 00:35:00,212.165,212.203,212.157,212.203,59700000.0
2006-06-23 00:36:00,212.213,212.243,212.213,212.227,32900000.0
2006-06-23 00:37:00,212.231,212.24,212.227,212.23,60000000.0
2006-06-23 00:38:00,212.233,212.244,212.231,212.237,61200001.0
2006-06-23 00:39:00,212.238,212.242,212.227,212.233,31800000.0
2006-06-23 00:40:00,212.24,212.249,212.227,212.227,33200000.0
2006-06-23 00:41:00,212.229,212.24,212.226,212.24,27100000.0
2006-06-23 00:42:00,212.24,212.25,212.227,212.235,35900000.0
2006-06-23 00:43:00,212.243,212.245,212.229,212.24,33200000.0
2006-06-23 00:44:00,212.253,212.253,212.233,212.246,56000000.0
2006-06-23 00:45:00,212.242,212.258,212.242,212.258,10400000.0
2006-06-23 00:46:00,212.25,212.264,212.25,212.255,47200000.0
2006-06-23 00:47:00,212.257,212.264,212.238,212.238,33000000.0
2006-06-23 00:48:00,212.247,212.247,212.222,212.222,49300000.0
2006-06-23 00:49:00,212.212,212.228,212.204,212.204,48500000.0
2006-06-23 00:50:00,212.233,212.238,212.219,212.231,43200000.0
2006-06-23 00:51:00,212.23,212.244,212.22,212.22,71200001.0
2006-06-23 00:52:00,212.22,212.231,212.217,212.231,44600000.0
2006-06-23 00:53:00,212.222,212.246,212.222,212.246,31000000.0
2006-06-23 00:54:00,212.236,212.262,212.236,212.26,51200000.0
2006-06-23 00:55:00,212.262,212.269,212.246,212.246,14400000.0
2006-06-23 00:56:00,212.241,212.255,212.221,212.236,63700000.0
2006-06-23 00:57:00,212.241,212.245,212.226,212.245,77700000.0
2006-06-23 00:58:00,212.218,212.218,212.199,212.214,50900000.0
2006-06-23 00:59:00,212.218,212.218,212.199,212.202,37900000.0
2006-06-23 01:00:00,212.216,212.216,212.199,212.199,24400000.0
2006-06-23 01:01:00,212.188,212.2,212.18,212.18,72400001.0
2006-06-23 01:02:00,212.18,212.218,212.179,212.195,33000000.0
2006-06-23 01:03:00,212.175,212.218,212.175,212.218,39400000.0
2006-06-23 01:04:00,212.218,212.24,212.218,212.229,44000000.0
2006-06-23 01:05:00,212.255,212.28,212.255,212.28,13600000.0
2006-06-23 01:06:00,212.276,212.276,212.23,212.23,48600000.0
2006-06-23 01:07:00,212.234,212.246,212.23,212.246,60299999.0
2006-06-23 01:08:00,212.265,212.285,212.265,212.275,38100000.0
2006-06-23 01:09:00,212.281,212.298,212.276,212.28,98200000.0
2006-06-23 01:10:00,212.287,212.299,212.269,212.269,43800000.0
2006-06-23 01:11:00,212.302,212.405,212.302,212.399,74000001.0
2006-06-23 01:12:00,212.399,212.399,212.296,212.313,68000000.0
2006-06-23 01:13:00,212.319,212.345,212.317,212.345,65800000.0
2006-06-23 01:14:00,212.331,212.337,212.315,212.322,54900000.0
2006-06-23 01:15:00,212.332,212.335,212.319,212.319,27400000.0
2006-06-23 01:16:00,212.32,212.335,212.312,212.335,81000001.0
2006-06-23 01:17:00,212.337,212.337,212.32,212.32,32800000.0
2006-06-23 01:18:00,212.329,212.337,212.324,212.337,47500001.0
2006-06-23 01:19:00,212.339,212.348,212.32,212.329,60200000.0
2006-06-23 01:20:00,212.332,212.337,212.322,212.322,56700001.0
2006-06-23 01:21:00,212.325,212.325,212.31,212.32,40700000.0
2006-06-23 01:22:00,212.325,212.33,212.315,212.32,47600000.0
2006-06-23 01:23:00,212.307,212.319,212.271,212.271,28500000.0
2006-06-23 01:24:00,212.27,212.277,212.263,212.277,54400000.0
2006-06-23 01:25:00,212.262,212.284,212.262,212.262,39000000.0
2006-06-23 01:26:00,212.27,212.29,212.27,212.281,35300000.0
2006-06-23 01:27:00,212.283,212.295,212.277,212.277,28000000.0
2006-06-23 01:28:00,212.269,212.269,212.246,212.246,35000000.0
2006-06-23 01:29:00,212.24,212.248,212.223,212.246,50600000.0
2006-06-23 01:30:00,212.247,212.247,212.221,212.221,54999999.0
2006-06-23 01:31:00,212.214,212.221,212.211,212.211,43900000.0
2006-06-23 01:32:00,212.216,212.216,212.196,212.203,24300000.0
2006-06-23 01:33:00,212.192,212.201,212.183,212.185,54500000.0
2006-06-23 01:34:00,212.194,212.196,212.159,212.159,45800001.0
2006-06-23 01:35:00,212.152,212.188,212.152,212.173,34700000.0
2006-06-23 01:36:00,212.177,212.189,212.165,212.167,48700000.0
2006-06-23 01:37:00,212.172,212.172,212.145,212.145,32700000.0
2006-06-23 01:38:00,212.142,212.163,212.142,212.147,67500001.0
2006-06-23 01:39:00,212.154,212.183,212.152,212.173,60300001.0
2006-06-23 01:40:00,212.17,212.191,212.144,212.144,51300000.0
2006-06-23 01:41:00,212.135,212.135,212.115,212.115,54000001.0
2006-06-23 01:42:00,212.13,212.131,212.123,212.123,56599999.0
2006-06-23 01:43:00,212.102,212.124,212.102,212.122,56700000.0
2006-06-23 01:44:00,212.135,212.163,212.13,212.136,30900000.0
2006-06-23 01:45:00,212.125,212.125,212.103,212.103,52900000.0
2006-06-23 01:46:00,212.095,212.112,212.066,212.067,67800000.0
2006-06-23 01:47:00,212.055,212.071,212.055,212.071,53900000.0
2006-06-23 01:48:00,212.07,212.072,212.062,212.062,31800000.0
2006-06-23 01:49:00,212.076,212.076,212.049,212.05,25000000.0
2006-06-23 01:50:00,212.046,212.059,212.03,212.054,71800000.0
2006-06-23 01:51:00,212.045,212.063,212.045,212.051,50200000.0
2006-06-23 01:52:00,212.035,212.059,212.035,212.059,23700000.0
2006-06-23 01:53:00,212.056,212.076,212.056,212.074,29500000.0
2006-06-23 01:54:00,212.082,212.082,212.062,212.067,102400000.0
2006-06-23 01:55:00,212.062,212.062,212.039,212.05,63800000.0
2006-06-23 01:56:00,212.048,212.064,212.047,212.049,22200000.0
2006-06-23 01:57:00,212.065,212.079,212.056,212.067,40500000.0
2006-06-23 01:58:00,212.068,212.068,212.058,212.058,48300000.0
2006-06-23 01:59:00,212.057,212.07,212.048,212.048,60300000.0
2006-06-23 02:00:00,212.057,212.07,212.044,212.061,28300000.0
2006-06-23 02:01:00,212.057,212.063,212.047,212.047,21800000.0
2006-06-23 02:02:00,212.073,212.087,212.057,212.076,29500000.0
2006-06-23 02:03:00,212.086,212.104,212.086,212.094,53000000.0
2006-06-23 02:04:00,212.116,212.12,212.09,212.105,59200001.0
2006-06-23 02:05:00,212.103,212.103,212.074,212.084,44000000.0
2006-06-23 02:06:00,212.082,212.084,212.065,212.065,37600000.0
2006-06-23 02:07:00,212.072,212.078,212.056,212.056,25900000.0
2006-06-23 02:08:00,212.054,212.073,212.051,212.066,60400000.0
2006-06-23 02:09:00,212.066,212.066,212.041,212.041,95600000.0
2006-06-23 02:10:00,212.031,212.031,212.004,212.031,69400000.0
2006-06-23 02:11:00,212.028,212.037,212.025,212.034,98800000.0
2006-06-23 02:12:00,212.035,212.093,212.034,212.093,34400000.0
2006-06-23 02:13:00,212.086,212.108,212.072,212.098,63199999.0
2006-06-23 02:14:00,212.103,212.125,212.101,212.125,31400000.0
2006-06-23 02:15:00,212.144,212.162,212.143,212.156,37500000.0
2006-06-23 02:16:00,212.153,212.185,212.153,212.169,40800000.0
2006-06-23 02:17:00,212.173,212.232,212.169,212.221,53300000.0
2006-06-23 02:18:00,212.206,212.234,212.206,212.233,74500000.0
2006-06-23 02:19:00,212.211,212.251,212.211,212.221,61300000.0
2006-06-23 02:20:00,212.22,212.241,212.215,212.235,31000000.0
2006-06-23 02:21:00,212.245,212.25,212.24,212.245,32500000.0
2006-06-23 02:22:00,212.235,212.249,212.235,212.235,29500000.0
2006-06-23 02:23:00,212.244,212.244,212.208,212.233,57400000.0
2006-06-23 02:24:00,212.233,212.233,212.217,212.232,52200000.0
2006-06-23 02:25:00,212.244,212.244,212.214,212.235,65500000.0
2006-06-23 02:26:00,212.241,212.241,212.207,212.21,39900000.0
2006-06-23 02:27:00,212.208,212.23,212.208,212.222,64800000.0
2006-06-23 02:28:00,212.215,212.222,212.2,212.202,64400000.0
2006-06-23 02:29:00,212.207,212.224,212.199,212.224,49500000.0
2006-06-23 02:30:00,212.221,212.226,212.191,212.191,64200000.0
2006-06-23 02:31:00,212.215,212.224,212.21,212.21,42300000.0
2006-06-23 02:32:00,212.204,212.23,212.204,212.23,14900000.0
2006-06-23 02:33:00,212.232,212.232,212.217,212.217,17100000.0
2006-06-23 02:34:00,212.229,212.244,212.227,212.235,58100001.0
2006-06-23 02:35:00,212.229,212.241,212.223,212.241,89400001.0
2006-06-23 02:36:00,212.241,212.241,212.214,212.233,28400000.0
2006-06-23 02:37:00,212.237,212.251,212.219,212.235,75900000.0
2006-06-23 02:38:00,212.221,212.237,212.219,212.233,58999999.0
2006-06-23 02:39:00,212.241,212.243,212.219,212.224,68699999.0
2006-06-23 02:40:00,212.223,212.236,212.218,212.218,56600000.0
2006-06-23 02:41:00,212.244,212.253,212.231,212.244,76700001.0
2006-06-23 02:42:00,212.24,212.24,212.222,212.222,54000000.0
2006-06-23 02:43:00,212.243,212.254,212.225,212.238,35300000.0
2006-06-23 02:44:00,212.23,212.255,212.23,212.255,102599999.0
2006-06-23 02:45:00,212.24,212.249,212.23,212.238,33100000.0
2006-06-23 02:46:00,212.227,212.247,212.227,212.238,56200000.0
2006-06-23 02:47:00,212.234,212.245,212.233,212.236,97500000.0
2006-06-23 02:48:00,212.23,212.245,212.223,212.223,81299998.0
2006-06-23 02:49:00,212.24,212.308,212.24,212.264,45100000.0
2006-06-23 02:50:00,212.256,212.268,212.23,212.234,46300000.0
2006-06-23 02:51:00,212.253,212.266,212.233,212.248,47100000.0
2006-06-23 02:52:00,212.24,212.269,212.232,212.269,27400000.0
2006-06-23 02:53:00,212.266,212.282,212.261,212.273,45600000.0
2006-06-23 02:54:00,212.267,212.305,212.267,212.305,65600001.0
2006-06-23 02:55:00,212.274,212.277,212.261,212.273,41400000.0
2006-06-23 02:56:00,212.253,212.301,212.25,212.301,45100000.0
2006-06-23 02:57:00,212.314,212.318,212.301,212.307,64100000.0
2006-06-23 02:58:00,212.331,212.36,212.331,212.36,35500000.0
2006-06-23 02:59:00,212.348,212.348,212.303,212.303,77899999.0
2006-06-23 03:00:00,212.282,212.297,212.279,212.29,78100001.0
2006-06-23 03:01:00,212.324,212.339,212.324,212.333,39099999.0
2006-06-23 03:02:00,212.338,212.358,212.338,212.345,74099999.0
2006-06-23 03:03:00,212.345,212.345,212.3,212.3,24300001.0
2006-06-23 03:04:00,212.295,212.312,212.287,212.312,47800000.0
2006-06-23 03:05:00,212.307,212.308,212.297,212.297,34000000.0
2006-06-23 03:06:00,212.308,212.345,212.286,212.345,57400000.0
2006-06-23 03:07:00,212.339,212.347,212.337,212.342,50700000.0
2006-06-23 03:08:00,212.36,212.39,212.348,212.348,26700000.0
2006-06-23 03:09:00,212.346,212.353,212.334,212.353,57300000.0
2006-06-23 03:10:00,212.349,212.403,212.344,212.385,72399999.0
2006-06-23 03:11:00,212.372,212.385,212.349,212.362,59600000.0
2006-06-23 03:12:00,212.371,212.404,212.352,212.39,77700000.0
2006-06-23 03:13:00,212.379,212.38,212.355,212.355,66300000.0
2006-06-23 03:14:00,212.344,212.347,212.316,212.316,39500000.0
2006-06-23 03:15:00,212.324,212.344,212.324,212.334,30900000.0
2006-06-23 03:16:00,212.333,212.34,212.333,212.338,30700000.0
2006-06-23 03:17:00,212.325,212.349,212.293,212.293,38800000.0
2006-06-23 03:18:00,212.302,212.321,212.277,212.286,43400000.0
2006-06-23 03:19:00,212.296,212.319,212.291,212.3,92299999.0
2006-06-23 03:20:00,212.285,212.307,212.285,212.289,64200000.0
2006-06-23 03:21:00,212.291,212.304,212.281,212.295,91000000.0
2006-06-23 03:22:00,212.294,212.326,212.294,212.295,65500000.0
2006-06-23 03:23:00,212.317,212.328,212.304,212.304,65800000.0
2006-06-23 03:24:00,212.313,212.327,212.313,212.326,55800000.0
2006-06-23 03:25:00,212.322,212.341,212.317,212.337,51100001.0
2006-06-23 03:26:00,212.331,212.344,212.331,212.344,33899999.0
2006-06-23 03:27:00,212.336,212.339,212.326,212.336,41800000.0
2006-06-23 03:28:00,212.339,212.339,212.299,212.304,31600000.0
2006-06-23 03:29:00,212.312,212.325,212.303,212.303,19800000.0
2006-06-23 03:30:00,212.292,212.312,212.286,212.291,42200001.0
2006-06-23 03:31:00,212.34,212.348,212.303,212.338,76399999.0
2006-06-23 03:32:00,212.35,212.369,212.35,212.36,45400000.0
2006-06-23 03:33:00,212.365,212.382,212.362,212.382,70300000.0
2006-06-23 03:34:00,212.374,212.374,212.333,212.333,49300000.0
2006-06-23 03:35:00,212.326,212.344,212.326,212.335,57600000.0
2006-06-23 03:36:00,212.341,212.359,212.341,212.345,110000000.0
2006-06-23 03:37:00,212.362,212.362,212.328,212.328,94799999.0
2006-06-23 03:38:00,212.344,212.358,212.336,212.355,35200000.0
2006-06-23 03:39:00,212.331,212.369,212.32,212.352,29800000.0
2006-06-23 03:40:00,212.33,212.345,212.329,212.345,53900001.0
2006-06-23 03:41:00,212.342,212.342,212.308,212.315,70000000.0
2006-06-23 03:42:00,212.309,212.33,212.289,212.289,49500000.0
2006-06-23 03:43:00,212.302,212.337,212.302,212.337,68599999.0
2006-06-23 03:44:00,212.34,212.34,212.316,212.316,40500001.0
2006-06-23 03:45:00,212.306,212.323,212.295,212.309,21600000.0
2006-06-23 03:46:00,212.283,212.302,212.28,212.28,74399999.0
2006-06-23 03:47:00,212.284,212.292,212.259,212.292,50600000.0
2006-06-23 03:48:00,212.283,212.295,212.276,212.295,26200000.0
2006-06-23 03:49:00,212.285,212.294,212.276,212.294,22800000.0
2006-06-23 03:50:00,212.287,212.293,212.287,212.293,9500000.0
2006-06-23 03:51:00,212.278,212.282,212.267,212.267,31100000.0
2006-06-23 03:52:00,212.279,212.294,212.276,212.294,40400000.0
2006-06-23 03:53:00,212.294,212.319,212.294,212.3,83700001.0
2006-06-23 03:54:00,212.285,212.285,212.258,212.264,50100000.0
2006-06-23 03:55:00,212.268,212.268,212.25,212.266,70199999.0
2006-06-23 03:56:00,212.261,212.283,212.25,212.28,65500000.0
2006-06-23 03:57:00,212.283,212.308,212.277,212.304,76500000.0
2006-06-23 03:58:00,212.309,212.349,212.301,212.301,80500000.0
2006-06-23 03:59:00,212.292,212.323,212.292,212.3,48100000.0
2006-06-23 04:00:00,212.294,212.305,212.294,212.301,41500000.0
2006-06-23 04:01:00,212.3,212.305,212.285,212.285,45400000.0
2006-06-23 04:02:00,212.285,212.303,212.281,212.286,49300000.0
2006-06-23 04:03:00,212.292,212.325,212.292,212.312,24800000.0
2006-06-23 04:04:00,212.307,212.316,212.306,212.307,53499999.0
2006-06-23 04:05:00,212.313,212.337,212.313,212.322,50800000.0
2006-06-23 04:06:00,212.333,212.355,212.332,212.355,23600000.0
2006-06-23 04:07:00,212.36,212.36,212.339,212.339,26500000.0
2006-06-23 04:08:00,212.355,212.355,212.315,212.326,102300000.0
2006-06-23 04:09:00,212.313,212.331,212.313,212.322,102800000.0
2006-06-23 04:10:00,212.338,212.354,212.33,212.33,21700000.0
2006-06-23 04:11:00,212.33,212.343,212.325,212.325,56600001.0
2006-06-23 04:12:00,212.322,212.35,212.322,212.344,40200000.0
2006-06-23 04:13:00,212.344,212.348,212.337,212.348,27400000.0
2006-06-23 04:14:00,212.34,212.351,212.33,212.351,82100001.0
2006-06-23 04:15:00,212.358,212.358,212.336,212.348,51600000.0
2006-06-23 04:16:00,212.336,212.364,212.336,212.341,31500000.0
2006-06-23 04:17:00,212.345,212.36,212.345,212.349,37200000.0
2006-06-23 04:18:00,212.347,212.356,212.344,212.351,35400000.0
2006-06-23 04:19:00,212.345,212.362,212.341,212.362,56200000.0
2006-06-23 04:20:00,212.357,212.362,212.345,212.352,54900000.0
2006-06-23 04:21:00,212.363,212.382,212.349,212.349,48099999.0
2006-06-23 04:22:00,212.34,212.37,212.34,212.357,50200000.0
2006-06-23 04:23:00,212.38,212.393,212.379,212.39,63300000.0
2006-06-23 04:24:00,212.38,212.38,212.336,212.348,64500000.0
2006-06-23 04:25:00,212.332,212.354,212.332,212.333,78700001.0
2006-06-23 04:26:00,212.338,212.351,212.308,212.327,43400000.0
2006-06-23 04:27:00,212.319,212.347,212.317,212.328,55500000.0
2006-06-23 04:28:00,212.32,212.333,212.296,212.296,38900000.0
2006-06-23 04:29:00,212.298,212.309,212.295,212.295,37000000.0
2006-06-23 04:30:00,212.299,212.309,212.295,212.295,45100000.0
2006-06-23 04:31:00,212.295,212.295,212.28,212.29,53199999.0
2006-06-23 04:32:00,212.295,212.309,212.295,212.3,50900000.0
2006-06-23 04:33:00,212.299,212.331,212.299,212.329,33000000.0
2006-06-23 04:34:00,212.329,212.352,212.32,212.32,32100000.0
2006-06-23 04:35:00,212.319,212.32,212.295,212.305,67200001.0
2006-06-23 04:36:00,212.295,212.315,212.295,212.31,35800000.0
2006-06-23 04:37:00,212.312,212.339,212.309,212.328,69600001.0
2006-06-23 04:38:00,212.333,212.333,212.303,212.312,30300000.0
2006-06-23 04:39:00,212.309,212.329,212.298,212.324,47800000.0
2006-06-23 04:40:00,212.304,212.304,212.265,212.284,32100000.0
2006-06-23 04:41:00,212.287,212.287,212.274,212.278,44300000.0
2006-06-23 04:42:00,212.268,212.271,212.247,212.247,42600000.0
2006-06-23 04:43:00,212.259,212.271,212.246,212.246,62300000.0
2006-06-23 04:44:00,212.256,212.256,212.231,212.24,37500001.0
2006-06-23 04:45:00,212.226,212.234,212.198,212.22,54600000.0
2006-06-23 04:46:00,212.22,212.246,212.22,212.246,38500000.0
2006-06-23 04:47:00,212.265,212.275,212.257,212.275,24400000.0
2006-06-23 04:48:00,212.289,212.289,212.264,212.27,76799999.0
2006-06-23 04:49:00,212.272,212.299,212.272,212.277,29100000.0
2006-06-23 04:50:00,212.276,212.276,212.256,212.256,67000002.0
2006-06-23 04:51:00,212.25,212.255,212.238,212.255,32100000.0
2006-06-23 04:52:00,212.247,212.247,212.198,212.198,53900000.0
2006-06-23 04:53:00,212.207,212.223,212.205,212.212,24800000.0
2006-06-23 04:54:00,212.216,212.225,212.198,212.22,27900000.0
2006-06-23 04:55:00,212.218,212.237,212.218,212.225,31500000.0
2006-06-23 04:56:00,212.226,212.226,212.202,212.209,22800000.0
2006-06-23 04:57:00,212.217,212.243,212.217,212.225,60700000.0
2006-06-23 04:58:00,212.221,212.243,212.221,212.24,32200000.0
2006-06-23 04:59:00,212.252,212.254,212.24,212.247,25700000.0
2006-06-23 05:00:00,212.24,212.255,212.235,212.245,95999998.0
2006-06-23 05:01:00,212.238,212.238,212.223,212.23,45000000.0
2006-06-23 05:02:00,212.214,212.214,212.202,212.21,71300000.0
2006-06-23 05:03:00,212.21,212.212,212.205,212.212,26100000.0
2006-06-23 05:04:00,212.21,212.238,212.206,212.238,76900001.0
2006-06-23 05:05:00,212.257,212.257,212.22,212.225,51200000.0
2006-06-23 05:06:00,212.212,212.223,212.189,212.189,80200000.0
2006-06-23 05:07:00,212.205,212.211,212.193,212.199,34400000.0
2006-06-23 05:08:00,212.202,212.241,212.202,212.228,67200000.0
2006-06-23 05:09:00,212.218,212.218,212.201,212.21,25600000.0
2006-06-23 05:10:00,212.195,212.207,212.168,212.196,58000000.0
2006-06-23 05:11:00,212.194,212.236,212.194,212.223,74400001.0
2006-06-23 05:12:00,212.223,212.24,212.222,212.24,35200000.0
2006-06-23 05:13:00,212.239,212.243,212.22,212.228,53000002.0
2006-06-23 05:14:00,212.254,212.255,212.241,212.253,88400000.0
2006-06-23 05:15:00,212.245,212.245,212.233,212.237,62000000.0
2006-06-23 05:16:00,212.25,212.264,212.248,212.255,32700000.0
2006-06-23 05:17:00,212.246,212.265,212.245,212.25,49400000.0
2006-06-23 05:18:00,212.254,212.26,212.233,212.233,39600000.0
2006-06-23 05:19:00,212.234,212.264,212.234,212.241,50500000.0
2006-06-23 05:20:00,212.245,212.245,212.208,212.208,21900000.0
2006-06-23 05:21:00,212.202,212.222,212.2,212.2,50700001.0
2006-06-23 05:22:00,212.199,212.223,212.185,212.207,42000001.0
2006-06-23 05:23:00,212.216,212.224,212.199,212.205,43100000.0
2006-06-23 05:24:00,212.206,212.224,212.189,212.213,29000000.0
2006-06-23 05:25:00,212.213,212.216,212.197,212.216,53999999.0
2006-06-23 05:26:00,212.213,212.224,212.2,212.217,44200000.0
2006-06-23 05:27:00,212.228,212.232,212.215,212.221,68500001.0
2006-06-23 05:28:00,212.22,212.22,212.201,212.214,31100000.0
2006-06-23 05:29:00,212.205,212.219,212.205,212.208,45700000.0
2006-06-23 05:30:00,212.23,212.241,212.209,212.224,33400000.0
2006-06-23 05:31:00,212.231,212.234,212.218,212.218,42900000.0
2006-06-23 05:32:00,212.237,212.242,212.226,212.236,54800000.0
2006-06-23 05:33:00,212.235,212.253,212.234,212.241,48500001.0
2006-06-23 05:34:00,212.26,212.309,212.26,212.309,33900000.0
2006-06-23 05:35:00,212.311,212.334,212.301,212.324,51400000.0
2006-06-23 05:36:00,212.313,212.337,212.271,212.271,79900002.0
2006-06-23 05:37:00,212.279,212.313,212.272,212.272,11600000.0
2006-06-23 05:38:00,212.262,212.294,212.262,212.287,46099999.0
2006-06-23 05:39:00,212.28,212.285,212.278,212.278,33500000.0
2006-06-23 05:40:00,212.281,212.281,212.255,212.255,38999999.0
2006-06-23 05:41:00,212.22,212.246,212.22,212.242,43400000.0
2006-06-23 05:42:00,212.24,212.255,212.235,212.255,31200000.0
2006-06-23 05:43:00,212.267,212.289,212.267,212.289,38200000.0
2006-06-23 05:44:00,212.301,212.301,212.269,212.283,60900000.0
2006-06-23 05:45:00,212.279,212.279,212.247,212.247,39000000.0
2006-06-23 05:46:00,212.231,212.246,212.229,212.245,62400000.0
2006-06-23 05:47:00,212.225,212.225,212.163,212.163,26100000.0
2006-06-23 05:48:00,212.161,212.199,212.152,212.184,36300000.0
2006-06-23 05:49:00,212.156,212.156,212.121,212.141,21500000.0
2006-06-23 05:50:00,212.133,212.174,212.133,212.174,56000000.0
2006-06-23 05:51:00,212.165,212.165,212.123,212.124,37400000.0
2006-06-23 05:52:00,212.145,212.145,212.112,212.13,76000000.0
2006-06-23 05:53:00,212.12,212.137,212.12,212.137,50400002.0
2006-06-23 05:54:00,212.132,212.141,212.125,212.13,77799999.0
2006-06-23 05:55:00,212.125,212.141,212.124,212.125,23000000.0
2006-06-23 05:56:00,212.11,212.127,212.083,212.12,84600000.0
2006-06-23 05:57:00,212.154,212.168,212.144,212.165,71099999.0
2006-06-23 05:58:00,212.17,212.17,212.155,212.166,25500000.0
2006-06-23 05:59:00,212.162,212.183,212.154,212.167,50799999.0
2006-06-23 06:00:00,212.18,212.201,212.18,212.185,33500000.0
2006-06-23 06:01:00,212.198,212.207,212.184,212.197,87600001.0
2006-06-23 06:02:00,212.194,212.194,212.162,212.162,33299999.0
2006-06-23 06:03:00,212.146,212.162,212.14,212.14,33900000.0
2006-06-23 06:04:00,212.126,212.143,212.114,212.143,105999999.0
2006-06-23 06:05:00,212.138,212.163,212.125,212.159,30900000.0
2006-06-23 06:06:00,212.16,212.173,212.13,212.13,97000001.0
2006-06-23 06:07:00,212.133,212.14,212.13,212.14,25900000.0
2006-06-23 06:08:00,212.131,212.16,212.131,212.16,54699999.0
2006-06-23 06:09:00,212.153,212.175,212.153,212.16,51500000.0
2006-06-23 06:10:00,212.155,212.17,212.155,212.164,23600000.0
2006-06-23 06:11:00,212.151,212.159,212.139,212.159,43700000.0
2006-06-23 06:12:00,212.156,212.161,212.155,212.157,51500001.0
2006-06-23 06:13:00,212.148,212.148,212.109,212.114,59100000.0
2006-06-23 06:14:00,212.115,212.128,212.112,212.127,87000000.0
2006-06-23 06:15:00,212.14,212.149,212.136,212.145,77300000.0
2006-06-23 06:16:00,212.143,212.143,212.128,212.139,19900000.0
2006-06-23 06:17:00,212.152,212.171,212.149,212.161,54700000.0
2006-06-23 06:18:00,212.15,212.16,212.15,212.155,22000000.0
2006-06-23 06:19:00,212.175,212.183,212.162,212.167,65599999.0
2006-06-23 06:20:00,212.174,212.184,212.164,212.173,68800000.0
2006-06-23 06:21:00,212.165,212.175,212.165,212.165,71400000.0
2006-06-23 06:22:00,212.16,212.18,212.154,212.154,35800000.0
2006-06-23 06:23:00,212.17,212.17,212.155,212.16,30400000.0
2006-06-23 06:24:00,212.149,212.169,212.149,212.162,43799999.0
2006-06-23 06:25:00,212.16,212.166,212.146,212.146,22400000.0
2006-06-23 06:26:00,212.136,212.155,212.129,212.155,65800000.0
2006-06-23 06:27:00,212.131,212.147,212.123,212.13,54900000.0
2006-06-23 06:28:00,212.119,212.124,212.108,212.111,39400000.0
2006-06-23 06:29:00,212.111,212.125,212.108,212.116,65900000.0
2006-06-23 06:30:00,212.088,212.088,212.045,212.054,37900000.0
2006-06-23 06:31:00,212.06,212.075,212.052,212.052,60100000.0
2006-06-23 06:32:00,212.054,212.083,212.054,212.078,34200000.0
2006-06-23 06:33:00,212.082,212.084,212.065,212.065,52600000.0
2006-06-23 06:34:00,212.06,212.066,212.047,212.06,60899999.0
2006-06-23 06:35:00,212.062,212.086,212.062,212.081,62099999.0
2006-06-23 06:36:00,212.095,212.103,212.084,212.092,39100000.0
2006-06-23 06:37:00,212.083,212.083,212.054,212.054,17400000.0
2006-06-23 06:38:00,212.071,212.071,212.039,212.039,16400000.0
2006-06-23 06:39:00,212.058,212.071,212.056,212.06,55100001.0
2006-06-23 06:40:00,212.052,212.06,212.035,212.04,62600000.0
2006-06-23 06:41:00,212.023,212.109,212.023,212.109,18000000.0
2006-06-23 06:42:00,212.136,212.136,212.099,212.099,75300000.0
2006-06-23 06:43:00,212.081,212.092,212.057,212.057,59600000.0
2006-06-23 06:44:00,212.063,212.085,212.063,212.085,34300000.0
2006-06-23 06:45:00,212.081,212.087,212.058,212.087,25400000.0
2006-06-23 06:46:00,212.083,212.109,212.077,212.109,56500000.0
2006-06-23 06:47:00,212.115,212.117,212.1,212.1,59399999.0
2006-06-23 06:48:00,212.107,212.115,212.085,212.115,61299999.0
2006-06-23 06:49:00,212.094,212.119,212.094,212.098,42200000.0
2006-06-23 06:50:00,212.096,212.119,212.096,212.106,42900000.0
2006-06-23 06:51:00,212.116,212.116,212.088,212.1,68500000.0
2006-06-23 06:52:00,212.098,212.101,212.09,212.091,108899999.0
2006-06-23 06:53:00,212.092,212.098,212.081,212.098,30600000.0
2006-06-23 06:54:00,212.07,212.091,212.07,212.075,81200000.0
2006-06-23 06:55:00,212.073,212.1,212.073,212.091,46200000.0
2006-06-23 06:56:00,212.091,212.098,212.07,212.083,35300000.0
2006-06-23 06:57:00,212.095,212.097,212.086,212.097,14200000.0
2006-06-23 06:58:00,212.078,212.088,212.066,212.078,21300000.0
2006-06-23 06:59:00,212.079,212.086,212.065,212.077,61800001.0
2006-06-23 07:00:00,212.065,212.071,212.052,212.052,27900000.0
2006-06-23 07:01:00,212.063,212.081,212.062,212.074,59700000.0
2006-06-23 07:02:00,212.069,212.081,212.054,212.079,50400000.0
2006-06-23 07:03:00,212.082,212.082,212.067,212.077,66100000.0
2006-06-23 07:04:00,212.065,212.074,212.058,212.058,31500000.0
2006-06-23 07:05:00,212.067,212.082,212.062,212.082,61800000.0
2006-06-23 07:06:00,212.083,212.091,212.067,212.067,74900000.0
2006-06-23 07:07:00,212.08,212.08,212.072,212.072,39700000.0
2006-06-23 07:08:00,212.103,212.116,212.102,212.11,20600000.0
2006-06-23 07:09:00,212.121,212.121,212.096,212.109,61300000.0
2006-06-23 07:10:00,212.123,212.135,212.115,212.12,65400000.0
2006-06-23 07:11:00,212.126,212.152,212.126,212.152,62500000.0
2006-06-23 07:12:00,212.158,212.16,212.137,212.137,45000000.0
2006-06-23 07:13:00,212.106,212.121,212.106,212.114,49600000.0
2006-06-23 07:14:00,212.109,212.121,212.097,212.121,78700000.0
2006-06-23 07:15:00,212.12,212.131,212.111,212.113,64800001.0
2006-06-23 07:16:00,212.128,212.133,212.128,212.129,11000000.0
2006-06-23 07:17:00,212.134,212.146,212.127,212.144,63700001.0
2006-06-23 07:18:00,212.149,212.149,212.13,212.13,64300001.0
2006-06-23 07:19:00,212.149,212.156,212.138,212.153,40600000.0
2006-06-23 07:20:00,212.151,212.151,212.126,212.147,51100000.0
2006-06-23 07:21:00,212.135,212.144,212.121,212.123,35200000.0
2006-06-23 07:22:00,212.128,212.17,212.128,212.17,26600000.0
2006-06-23 07:23:00,212.18,212.19,212.17,212.175,68700000.0
2006-06-23 07:24:00,212.169,212.169,212.139,212.156,35900000.0
2006-06-23 07:25:00,212.158,212.177,212.156,212.175,35800000.0
2006-06-23 07:26:00,212.185,212.185,212.165,212.18,56299999.0
2006-06-23 07:27:00,212.172,212.179,212.164,212.179,39900000.0
2006-06-23 07:28:00,212.182,212.182,212.16,212.165,61300000.0
2006-06-23 07:29:00,212.177,212.177,212.15,212.171,54300000.0
2006-06-23 07:30:00,212.168,212.175,212.16,212.162,20200000.0
2006-06-23 07:31:00,212.163,212.17,212.148,212.17,75500000.0
2006-06-23 07:32:00,212.177,212.202,212.177,212.202,42600000.0
2006-06-23 07:33:00,212.181,212.201,212.181,212.201,52000000.0
2006-06-23 07:34:00,212.201,212.201,212.179,212.179,42200001.0
2006-06-23 07:35:00,212.19,212.19,212.164,212.168,39700000.0
2006-06-23 07:36:00,212.161,212.167,212.13,212.16,46500000.0
2006-06-23 07:37:00,212.172,212.248,212.172,212.186,73200001.0
2006-06-23 07:38:00,212.169,212.177,212.166,212.177,25000000.0
2006-06-23 07:39:00,212.179,212.198,212.175,212.175,38700000.0
2006-06-23 07:40:00,212.183,212.187,212.17,212.184,44600000.0
2006-06-23 07:41:00,212.176,212.176,212.141,212.141,43899999.0
2006-06-23 07:42:00,212.147,212.161,212.146,212.155,24000000.0
2006-06-23 07:43:00,212.163,212.166,212.149,212.158,38700000.0
2006-06-23 07:44:00,212.157,212.161,212.147,212.147,28500000.0
2006-06-23 07:45:00,212.152,212.168,212.145,212.156,30100000.0
2006-06-23 07:46:00,212.142,212.163,212.142,212.15,48000000.0
2006-06-23 07:47:00,212.149,212.166,212.142,212.149,43800000.0
2006-06-23 07:48:00,212.138,212.169,212.138,212.169,39300000.0
2006-06-23 07:49:00,212.167,212.167,212.154,212.16,42400000.0
2006-06-23 07:50:00,212.162,212.166,212.151,212.159,98100001.0
2006-06-23 07:51:00,212.173,212.228,212.169,212.228,53600000.0
2006-06-23 07:52:00,212.215,212.239,212.206,212.206,49300000.0
2006-06-23 07:53:00,212.183,212.203,212.153,212.153,65100001.0
2006-06-23 07:54:00,212.144,212.175,212.144,212.151,44500000.0
2006-06-23 07:55:00,212.137,212.156,212.117,212.119,64700001.0
2006-06-23 07:56:00,212.117,212.129,212.092,212.093,97699998.0
2006-06-23 07:57:00,212.104,212.126,212.104,212.105,48700000.0
2006-06-23 07:58:00,212.12,212.141,212.103,212.131,29400000.0
2006-06-23 07:59:00,212.137,212.142,212.102,212.127,64899999.0
2006-06-23 08:00:00,212.134,212.161,212.134,212.157,35800000.0
2006-06-23 08:01:00,212.179,212.188,212.154,212.168,58500000.0
2006-06-23 08:02:00,212.179,212.183,212.143,212.145,54400001.0
2006-06-23 08:03:00,212.165,212.208,212.165,212.185,11900000.0
2006-06-23 08:04:00,212.151,212.168,212.145,212.158,38999999.0
2006-06-23 08:05:00,212.157,212.179,212.155,212.17,76500000.0
2006-06-23 08:06:00,212.188,212.237,212.188,212.237,33600000.0
2006-06-23 08:07:00,212.227,212.227,212.183,212.183,34800000.0
2006-06-23 08:08:00,212.191,212.216,212.186,212.19,25100000.0
2006-06-23 08:09:00,212.2,212.219,212.192,212.198,23200000.0
2006-06-23 08:10:00,212.188,212.192,212.166,212.173,55000001.0
2006-06-23 08:11:00,212.174,212.206,212.174,212.206,47000001.0
2006-06-23 08:12:00,212.211,212.225,212.202,212.216,38200000.0
2006-06-23 08:13:00,212.225,212.228,212.218,212.228,35900000.0
2006-06-23 08:14:00,212.243,212.262,212.219,212.262,116200001.0
2006-06-23 08:15:00,212.283,212.318,212.277,212.318,29800000.0
2006-06-23 08:16:00,212.319,212.319,212.3,212.319,34800000.0
2006-06-23 08:17:00,212.344,212.344,212.316,212.326,38300000.0
2006-06-23 08:18:00,212.34,212.389,212.34,212.389,31900000.0
2006-06-23 08:19:00,212.382,212.382,212.286,212.286,43900000.0
2006-06-23 08:20:00,212.274,212.322,212.274,212.31,77100000.0
2006-06-23 08:21:00,212.303,212.313,212.291,212.307,29100000.0
2006-06-23 08:22:00,212.322,212.33,212.291,212.291,21200000.0
2006-06-23 08:23:00,212.263,212.282,212.237,212.237,68000000.0
2006-06-23 08:24:00,212.231,212.277,212.227,212.277,38700000.0
2006-06-23 08:25:00,212.274,212.274,212.256,212.259,45000000.0
2006-06-23 08:26:00,212.251,212.276,212.251,212.262,84600001.0
2006-06-23 08:27:00,212.282,212.323,212.282,212.308,36700000.0
2006-06-23 08:28:00,212.314,212.317,212.278,212.283,73100000.0
2006-06-23 08:29:00,212.259,212.259,212.234,212.244,43099999.0
2006-06-23 08:30:00,212.236,212.238,212.17,212.17,28200000.0
2006-06-23 08:31:00,212.144,212.15,212.104,212.112,34600000.0
2006-06-23 08:32:00,212.131,212.151,212.12,212.133,53600000.0
2006-06-23 08:33:00,212.135,212.154,212.131,212.137,72000000.0
2006-06-23 08:34:00,212.143,212.143,212.119,212.141,81499998.0
2006-06-23 08:35:00,212.128,212.134,212.099,212.099,46299999.0
2006-06-23 08:36:00,212.083,212.098,212.081,212.081,61400000.0
2006-06-23 08:37:00,212.043,212.043,212.013,212.015,67000000.0
2006-06-23 08:38:00,211.995,212.034,211.979,212.01,87300000.0
2006-06-23 08:39:00,212.007,212.037,211.992,212.037,34600001.0
2006-06-23 08:40:00,212.052,212.052,212.023,212.034,36799999.0
2006-06-23 08:41:00,212.025,212.042,212.02,212.027,34300000.0
2006-06-23 08:42:00,212.028,212.059,212.018,212.032,50600000.0
2006-06-23 08:43:00,212.038,212.095,212.038,212.069,88000001.0
2006-06-23 08:44:00,212.074,212.075,211.996,211.996,46600000.0
2006-06-23 08:45:00,211.986,212.05,211.98,212.045,47500000.0
2006-06-23 08:46:00,212.046,212.051,212.027,212.027,42200000.0
2006-06-23 08:47:00,212.003,212.011,211.97,211.979,56200000.0
2006-06-23 08:48:00,211.972,212.031,211.957,212.031,49600000.0
2006-06-23 08:49:00,212.018,212.018,211.991,212.008,59900000.0
2006-06-23 08:50:00,212.02,212.035,211.972,211.987,25400000.0
2006-06-23 08:51:00,211.985,212.002,211.98,211.987,25800000.0
2006-06-23 08:52:00,212.013,212.103,211.988,212.103,76100001.0
2006-06-23 08:53:00,212.15,212.197,212.102,212.123,28600000.0
2006-06-23 08:54:00,212.133,212.196,212.133,212.193,41499999.0
2006-06-23 08:55:00,212.206,212.207,212.168,212.205,22700000.0
2006-06-23 08:56:00,212.188,212.188,212.166,212.174,73900000.0
2006-06-23 08:57:00,212.149,212.181,212.138,212.147,42100001.0
2006-06-23 08:58:00,212.133,212.197,212.133,212.152,59900000.0
2006-06-23 08:59:00,212.158,212.183,212.147,212.147,83600000.0
2006-06-23 09:00:00,212.141,212.144,212.107,212.128,45100000.0
2006-06-23 09:01:00,212.134,212.189,212.134,212.18,83500000.0
2006-06-23 09:02:00,212.203,212.245,212.203,212.225,67600000.0
2006-06-23 09:03:00,212.198,212.207,212.167,212.168,48200000.0
2006-06-23 09:04:00,212.158,212.171,212.145,212.163,42200001.0
2006-06-23 09:05:00,212.173,212.173,212.122,212.153,54899999.0
2006-06-23 09:06:00,212.147,212.161,212.133,212.147,50999999.0
2006-06-23 09:07:00,212.133,212.148,212.119,212.119,33100000.0
2006-06-23 09:08:00,212.117,212.124,212.062,212.062,38900000.0
2006-06-23 09:09:00,212.063,212.084,212.063,212.076,32000000.0
2006-06-23 09:10:00,212.1,212.109,212.086,212.109,44600000.0
2006-06-23 09:11:00,212.124,212.15,212.124,212.148,36100000.0
2006-06-23 09:12:00,212.153,212.176,212.139,212.173,62800000.0
2006-06-23 09:13:00,212.163,212.175,212.152,212.152,45800000.0
2006-06-23 09:14:00,212.146,212.172,212.134,212.164,38300000.0
2006-06-23 09:15:00,212.174,212.178,212.144,212.178,54200001.0
2006-06-23 09:16:00,212.173,212.173,212.13,212.135,20400000.0
2006-06-23 09:17:00,212.116,212.116,212.03,212.053,83100000.0
2006-06-23 09:18:00,212.03,212.034,211.994,212.0,59900000.0
2006-06-23 09:19:00,211.983,212.06,211.977,212.06,52600000.0
2006-06-23 09:20:00,212.098,212.15,212.076,212.15,65300000.0
2006-06-23 09:21:00,212.145,212.152,212.133,212.142,64000002.0
2006-06-23 09:22:00,212.161,212.203,212.144,212.182,41600000.0
2006-06-23 09:23:00,212.177,212.183,212.146,212.183,41500000.0
2006-06-23 09:24:00,212.184,212.184,212.15,212.15,27600000.0
2006-06-23 09:25:00,212.149,212.149,212.122,212.122,53400001.0
2006-06-23 09:26:00,212.136,212.143,212.105,212.105,58700000.0
2006-06-23 09:27:00,212.091,212.123,212.076,212.109,70799999.0
2006-06-23 09:28:00,212.123,212.135,212.108,212.135,61999999.0
2006-06-23 09:29:00,212.124,212.197,212.124,212.164,108500001.0
2006-06-23 09:30:00,212.151,212.164,212.149,212.152,25100000.0
2006-06-23 09:31:00,212.145,212.193,212.14,212.193,72700002.0
2006-06-23 09:32:00,212.208,212.211,212.166,212.166,33900000.0
2006-06-23 09:33:00,212.166,212.194,212.161,212.184,44200000.0
2006-06-23 09:34:00,212.18,212.195,212.172,212.177,67300001.0
2006-06-23 09:35:00,212.182,212.25,212.182,212.205,84499999.0
2006-06-23 09:36:00,212.212,212.23,212.181,212.185,42400000.0
2006-06-23 09:37:00,212.177,212.183,212.134,212.166,106300000.0
2006-06-23 09:38:00,212.156,212.172,212.122,212.122,20800000.0
2006-06-23 09:39:00,212.122,212.128,212.112,212.12,36700000.0
2006-06-23 09:40:00,212.116,212.155,212.111,212.155,37900001.0
2006-06-23 09:41:00,212.152,212.152,212.061,212.061,56100000.0
2006-06-23 09:42:00,212.045,212.072,212.03,212.072,23100000.0
2006-06-23 09:43:00,212.074,212.075,212.049,212.075,56699999.0
2006-06-23 09:44:00,212.056,212.056,211.999,212.011,104400001.0
2006-06-23 09:45:00,211.998,211.998,211.911,211.92,42400000.0
2006-06-23 09:46:00,211.909,211.987,211.909,211.985,28400000.0
2006-06-23 09:47:00,211.996,212.073,211.994,212.044,57800000.0
2006-06-23 09:48:00,212.044,212.048,211.994,211.994,34100000.0
2006-06-23 09:49:00,211.987,212.01,211.912,211.912,45900000.0
2006-06-23 09:50:00,211.918,211.953,211.913,211.917,36500000.0
2006-06-23 09:51:00,211.927,211.955,211.923,211.929,26000000.0
2006-06-23 09:52:00,211.923,211.974,211.923,211.968,56400000.0
2006-06-23 09:53:00,212.004,212.048,212.004,212.026,72400000.0
2006-06-23 09:54:00,212.003,212.019,211.997,211.997,55900000.0
2006-06-23 09:55:00,211.991,212.087,211.981,212.087,38900000.0
2006-06-23 09:56:00,212.112,212.13,212.095,212.121,36200000.0
2006-06-23 09:57:00,212.115,212.155,212.115,212.142,46100000.0
2006-06-23 09:58:00,212.156,212.17,212.143,212.144,57800000.0
2006-06-23 09:59:00,212.135,212.164,212.108,212.164,46700001.0
2006-06-23 10:00:00,212.161,212.162,212.138,212.143,33900000.0
2006-06-23 10:01:00,212.159,212.205,212.159,212.182,72000001.0
2006-06-23 10:02:00,212.193,212.209,212.168,212.169,58700000.0
2006-06-23 10:03:00,212.161,212.181,212.155,212.165,50400000.0
2006-06-23 10:04:00,212.178,212.203,212.178,212.197,69400000.0
2006-06-23 10:05:00,212.202,212.202,212.174,212.175,30700000.0
2006-06-23 10:06:00,212.179,212.184,212.173,212.174,39000000.0
2006-06-23 10:07:00,212.183,212.189,212.145,212.149,20000000.0
2006-06-23 10:08:00,212.15,212.176,212.148,212.16,32600000.0
2006-06-23 10:09:00,212.164,212.195,212.164,212.182,32499999.0
2006-06-23 10:10:00,212.179,212.194,212.158,212.194,68099999.0
2006-06-23 10:11:00,212.168,212.171,212.147,212.157,28700000.0
2006-06-23 10:12:00,212.151,212.166,212.138,212.166,76200000.0
2006-06-23 10:13:00,212.166,212.179,212.119,212.125,41700000.0
2006-06-23 10:14:00,212.131,212.148,212.118,212.137,40800000.0
2006-06-23 10:15:00,212.167,212.176,212.151,212.151,36600000.0
2006-06-23 10:16:00,212.156,212.199,212.156,212.169,62500000.0
2006-06-23 10:17:00,212.169,212.188,212.141,212.159,44200000.0
2006-06-23 10:18:00,212.141,212.155,212.099,212.099,38700000.0
2006-06-23 10:19:00,212.084,212.089,212.036,212.047,53800000.0
2006-06-23 10:20:00,212.06,212.099,212.055,212.099,79000000.0
2006-06-23 10:21:00,212.091,212.106,212.089,212.094,37300000.0
2006-06-23 10:22:00,212.112,212.126,212.079,212.119,60500002.0
2006-06-23 10:23:00,212.134,212.134,212.119,212.119,57000000.0
2006-06-23 10:24:00,212.124,212.146,212.117,212.127,34800000.0
2006-06-23 10:25:00,212.127,212.144,212.123,212.132,51100000.0
2006-06-23 10:26:00,212.137,212.16,212.114,212.145,49100000.0
2006-06-23 10:27:00,212.143,212.144,212.104,212.104,66000000.0
2006-06-23 10:28:00,212.082,212.088,212.052,212.067,55800000.0
2006-06-23 10:29:00,212.066,212.066,212.025,212.025,103100000.0
2006-06-23 10:30:00,212.018,212.057,212.018,212.053,76200000.0
2006-06-23 10:31:00,212.044,212.07,212.035,212.053,14600000.0
2006-06-23 10:32:00,212.065,212.081,212.044,212.044,91900000.0
2006-06-23 10:33:00,212.046,212.063,212.034,212.04,38400000.0
2006-06-23 10:34:00,212.056,212.069,212.038,212.039,19800000.0
2006-06-23 10:35:00,212.042,212.101,212.042,212.082,38500000.0
2006-06-23 10:36:00,212.098,212.192,212.098,212.175,73800002.0
2006-06-23 10:37:00,212.165,212.178,212.165,212.172,35000000.0
2006-06-23 10:38:00,212.167,212.169,212.153,212.165,85400000.0
2006-06-23 10:39:00,212.16,212.16,212.138,212.138,24800000.0
2006-06-23 10:40:00,212.145,212.16,212.105,212.105,36600000.0
2006-06-23 10:41:00,212.102,212.102,212.072,212.094,23000000.0
2006-06-23 10:42:00,212.09,212.093,212.073,212.093,72300000.0
2006-06-23 10:43:00,212.089,212.105,212.082,212.091,59799999.0
2006-06-23 10:44:00,212.094,212.101,212.064,212.064,60800000.0
2006-06-23 10:45:00,212.06,212.08,212.03,212.065,77400002.0
2006-06-23 10:46:00,212.04,212.054,212.007,212.009,71999998.0
2006-06-23 10:47:00,212.03,212.049,211.997,212.029,42800000.0
2006-06-23 10:48:00,212.039,212.064,211.961,211.971,59400000.0
2006-06-23 10:49:00,211.973,211.977,211.945,211.975,35600000.0
2006-06-23 10:50:00,211.986,212.007,211.964,211.97,79300000.0
2006-06-23 10:51:00,211.941,211.948,211.899,211.899,65900001.0
2006-06-23 10:52:00,211.927,211.941,211.91,211.925,71400001.0
2006-06-23 10:53:00,211.928,211.945,211.927,211.933,47200000.0
2006-06-23 10:54:00,211.931,211.965,211.928,211.965,22300000.0
2006-06-23 10:55:00,211.977,211.977,211.903,211.908,33100000.0
2006-06-23 10:56:00,211.914,211.953,211.907,211.943,55600001.0
2006-06-23 10:57:00,211.942,211.951,211.911,211.911,43100000.0
2006-06-23 10:58:00,211.914,211.953,211.914,211.946,56799999.0
2006-06-23 10:59:00,211.933,211.954,211.933,211.942,77100000.0
2006-06-23 11:00:00,211.946,211.953,211.937,211.953,38200000.0
2006-06-23 11:01:00,211.971,211.989,211.958,211.985,47000000.0
2006-06-23 11:02:00,211.991,211.995,211.967,211.995,60600001.0
2006-06-23 11:03:00,211.986,212.026,211.983,212.026,39000000.0
2006-06-23 11:04:00,212.034,212.037,212.013,212.025,67299999.0
2006-06-23 11:05:00,212.025,212.046,212.025,212.03,63600001.0
2006-06-23 11:06:00,212.04,212.055,212.04,212.04,45400000.0
2006-06-23 11:07:00,212.025,212.055,212.024,212.024,44800000.0
2006-06-23 11:08:00,212.035,212.047,212.029,212.039,30900001.0
2006-06-23 11:09:00,212.044,212.065,212.035,212.065,34500000.0
2006-06-23 11:10:00,212.074,212.076,212.021,212.034,33000000.0
2006-06-23 11:11:00,212.039,212.039,212.012,212.018,26100000.0
2006-06-23 11:12:00,212.031,212.044,212.021,212.026,69000001.0
2006-06-23 11:13:00,212.018,212.043,212.017,212.017,44800000.0
2006-06-23 11:14:00,212.024,212.024,212.003,212.009,53600000.0
2006-06-23 11:15:00,212.004,212.025,211.997,212.023,59300001.0
2006-06-23 11:16:00,212.029,212.049,212.027,212.048,57400000.0
2006-06-23 11:17:00,212.047,212.12,212.047,212.12,53100000.0
2006-06-23 11:18:00,212.093,212.093,212.073,212.083,50200000.0
2006-06-23 11:19:00,212.07,212.07,212.045,212.052,25100000.0
2006-06-23 11:20:00,212.043,212.046,211.986,211.986,36000000.0
2006-06-23 11:21:00,212.002,212.045,212.002,212.045,21500000.0
2006-06-23 11:22:00,212.049,212.051,212.033,212.036,40200000.0
2006-06-23 11:23:00,212.032,212.038,211.992,211.992,36299999.0
2006-06-23 11:24:00,211.994,212.04,211.994,212.04,18000000.0
2006-06-23 11:25:00,212.049,212.06,212.042,212.06,42900000.0
2006-06-23 11:26:00,212.061,212.093,212.037,212.093,40700000.0
2006-06-23 11:27:00,212.094,212.094,212.051,212.065,50499999.0
2006-06-23 11:28:00,212.094,212.098,212.082,212.082,31000000.0
2006-06-23 11:29:00,212.093,212.093,212.077,212.078,50300000.0
2006-06-23 11:30:00,212.078,212.103,212.073,212.081,43100000.0
2006-06-23 11:31:00,212.062,212.115,212.062,212.115,55800001.0
2006-06-23 11:32:00,212.115,212.124,212.115,212.124,28200000.0
2006-06-23 11:33:00,212.13,212.158,212.13,212.143,56300000.0
2006-06-23 11:34:00,212.147,212.169,212.145,212.148,36400000.0
2006-06-23 11:35:00,212.129,212.132,212.107,212.112,40200000.0
2006-06-23 11:36:00,212.109,212.172,212.082,212.082,53100000.0
2006-06-23 11:37:00,212.09,212.119,212.077,212.091,21800000.0
2006-06-23 11:38:00,212.093,212.118,212.073,212.118,40000000.0
2006-06-23 11:39:00,212.113,212.14,212.106,212.134,39600000.0
2006-06-23 11:40:00,212.126,212.147,212.123,212.131,33300000.0
2006-06-23 11:41:00,212.123,212.123,212.08,212.08,32600001.0
2006-06-23 11:42:00,212.074,212.105,212.067,212.067,81999999.0
2006-06-23 11:43:00,212.056,212.108,212.056,212.092,49300000.0
2006-06-23 11:44:00,212.112,212.116,212.07,212.116,62100000.0
2006-06-23 11:45:00,212.106,212.134,212.106,212.116,68699999.0
2006-06-23 11:46:00,212.117,212.119,212.075,212.075,48200000.0
2006-06-23 11:47:00,212.082,212.143,212.082,212.138,40900000.0
2006-06-23 11:48:00,212.144,212.149,212.13,212.13,60400001.0
2006-06-23 11:49:00,212.095,212.095,212.023,212.041,56300000.0
2006-06-23 11:50:00,212.035,212.035,211.992,211.992,63700001.0
2006-06-23 11:51:00,212.022,212.072,212.022,212.07,40599999.0
2006-06-23 11:52:00,212.084,212.1,212.068,212.077,29500000.0
2006-06-23 11:53:00,212.075,212.083,212.038,212.038,61100000.0
2006-06-23 11:54:00,212.049,212.059,212.016,212.016,30000000.0
2006-06-23 11:55:00,212.01,212.015,211.971,212.015,70000000.0
2006-06-23 11:56:00,212.023,212.023,211.996,212.005,52299999.0
2006-06-23 11:57:00,212.008,212.029,212.008,212.025,29500000.0
2006-06-23 11:58:00,212.023,212.031,211.994,212.0,71000000.0
2006-06-23 11:59:00,212.011,212.011,211.977,211.984,33400000.0
2006-06-23 12:00:00,211.997,212.01,211.984,212.01,60600000.0
2006-06-23 12:01:00,212.007,212.012,211.998,212.009,31400000.0
2006-06-23 12:02:00,212.012,212.012,211.945,211.945,78500000.0
2006-06-23 12:03:00,211.951,212.001,211.948,211.998,27200000.0
2006-06-23 12:04:00,212.002,212.021,212.002,212.014,86400001.0
2006-06-23 12:05:00,212.005,212.018,211.986,211.986,54900000.0
2006-06-23 12:06:00,211.989,212.008,211.963,211.97,56399999.0
2006-06-23 12:07:00,211.972,211.982,211.957,211.966,76500000.0
2006-06-23 12:08:00,211.938,211.938,211.849,211.851,34500000.0
2006-06-23 12:09:00,211.864,211.885,211.864,211.87,45000001.0
2006-06-23 12:10:00,211.911,211.936,211.911,211.935,35900000.0
2006-06-23 12:11:00,211.932,211.94,211.897,211.897,40700000.0
2006-06-23 12:12:00,211.899,211.921,211.899,211.91,67800000.0
2006-06-23 12:13:00,211.92,211.96,211.92,211.957,43500001.0
2006-06-23 12:14:00,211.952,211.952,211.915,211.923,27800000.0
2006-06-23 12:15:00,211.913,211.94,211.901,211.919,74200000.0
2006-06-23 12:16:00,211.922,211.933,211.892,211.892,56000000.0
2006-06-23 12:17:00,211.89,211.945,211.878,211.945,65600000.0
2006-06-23 12:18:00,211.962,211.974,211.953,211.966,46800000.0
2006-06-23 12:19:00,211.966,211.968,211.956,211.961,44000000.0
2006-06-23 12:20:00,211.949,211.965,211.944,211.96,73100001.0
2006-06-23 12:21:00,211.95,211.973,211.948,211.967,84000000.0
2006-06-23 12:22:00,211.975,211.976,211.964,211.964,49599999.0
2006-06-23 12:23:00,211.969,211.983,211.963,211.965,54199999.0
2006-06-23 12:24:00,211.96,211.981,211.96,211.981,27900000.0
2006-06-23 12:25:00,211.989,212.011,211.988,212.011,46900000.0
2006-06-23 12:26:00,212.011,212.017,212.001,212.017,40000000.0
2006-06-23 12:27:00,211.998,212.015,211.987,212.015,64200000.0
2006-06-23 12:28:00,212.036,212.036,211.994,211.994,47500000.0
2006-06-23 12:29:00,211.99,211.993,211.971,211.978,33400000.0
2006-06-23 12:30:00,211.974,211.978,211.965,211.978,36700000.0
2006-06-23 12:31:00,211.97,211.988,211.97,211.98,43700000.0
2006-06-23 12:32:00,211.971,211.971,211.89,211.922,27700000.0
2006-06-23 12:33:00,211.928,211.945,211.915,211.915,69000001.0
2006-06-23 12:34:00,211.899,211.913,211.88,211.902,59600000.0
2006-06-23 12:35:00,211.887,211.895,211.873,211.895,59300001.0
2006-06-23 12:36:00,211.898,211.928,211.894,211.894,52100000.0
2006-06-23 12:37:00,211.894,211.906,211.877,211.898,67200000.0
2006-06-23 12:38:00,211.895,211.895,211.857,211.873,60000000.0
2006-06-23 12:39:00,211.867,211.874,211.86,211.867,91299999.0
2006-06-23 12:40:00,211.855,211.864,211.832,211.841,36599999.0
2006-06-23 12:41:00,211.833,211.833,211.789,211.789,80600000.0
2006-06-23 12:42:00,211.809,211.858,211.809,211.828,46100000.0
2006-06-23 12:43:00,211.838,211.841,211.824,211.828,39899999.0
2006-06-23 12:44:00,211.842,211.901,211.842,211.881,41400000.0
2006-06-23 12:45:00,211.887,211.9,211.858,211.875,70800000.0
2006-06-23 12:46:00,211.879,211.894,211.87,211.87,32800000.0
2006-06-23 12:47:00,211.876,211.877,211.859,211.877,43400000.0
2006-06-23 12:48:00,211.866,211.87,211.841,211.851,66400001.0
2006-06-23 12:49:00,211.853,211.875,211.848,211.861,43100000.0
2006-06-23 12:50:00,211.873,211.877,211.85,211.866,61800001.0
2006-06-23 12:51:00,211.867,211.881,211.86,211.881,33000000.0
2006-06-23 12:52:00,211.871,211.882,211.871,211.882,8700000.0
2006-06-23 12:53:00,211.864,211.897,211.864,211.88,37500000.0
2006-06-23 12:54:00,211.905,211.905,211.874,211.895,26500000.0
2006-06-23 12:55:00,211.89,211.9,211.877,211.883,38600000.0
2006-06-23 12:56:00,211.862,211.877,211.862,211.877,16300000.0
2006-06-23 12:57:00,211.889,211.889,211.853,211.872,32400000.0
2006-06-23 12:58:00,211.88,211.88,211.864,211.872,59700000.0
2006-06-23 12:59:00,211.89,211.911,211.878,211.911,75900001.0
2006-06-23 13:00:00,211.909,211.913,211.866,211.88,43500000.0
2006-06-23 13:01:00,211.902,211.928,211.9,211.91,69000002.0
2006-06-23 13:02:00,211.901,211.907,211.892,211.895,65699999.0
2006-06-23 13:03:00,211.899,211.905,211.866,211.895,61099999.0
2006-06-23 13:04:00,211.913,211.922,211.908,211.91,67400001.0
2006-06-23 13:05:00,211.936,211.957,211.927,211.957,56300001.0
2006-06-23 13:06:00,211.955,211.975,211.955,211.972,131200000.0
2006-06-23 13:07:00,211.959,211.959,211.925,211.925,43100000.0
2006-06-23 13:08:00,211.916,211.93,211.901,211.901,33300000.0
2006-06-23 13:09:00,211.897,211.898,211.889,211.891,48700000.0
2006-06-23 13:10:00,211.888,211.908,211.888,211.902,44200000.0
2006-06-23 13:11:00,211.896,211.901,211.888,211.89,58100000.0
2006-06-23 13:12:00,211.891,211.917,211.891,211.917,60200000.0
2006-06-23 13:13:00,211.908,211.926,211.907,211.914,34200000.0
2006-06-23 13:14:00,211.922,211.93,211.902,211.93,64900000.0
2006-06-23 13:15:00,211.928,211.939,211.907,211.907,62000000.0
2006-06-23 13:16:00,211.912,211.918,211.908,211.909,31400000.0
2006-06-23 13:17:00,211.899,211.903,211.842,211.842,42200001.0
2006-06-23 13:18:00,211.86,211.862,211.839,211.85,86799999.0
2006-06-23 13:19:00,211.841,211.855,211.84,211.84,55100000.0
2006-06-23 13:20:00,211.869,211.873,211.86,211.866,64900001.0
2006-06-23 13:21:00,211.862,211.871,211.844,211.859,25700000.0
2006-06-23 13:22:00,211.851,211.863,211.84,211.84,42700000.0
2006-06-23 13:23:00,211.845,211.851,211.84,211.848,67700000.0
2006-06-23 13:24:00,211.853,211.862,211.841,211.862,36300000.0
2006-06-23 13:25:00,211.857,211.875,211.852,211.875,87700001.0
2006-06-23 13:26:00,211.897,211.901,211.88,211.895,62100000.0
2006-06-23 13:27:00,211.901,211.932,211.901,211.923,44400000.0
2006-06-23 13:28:00,211.906,211.95,211.902,211.939,37000000.0
2006-06-23 13:29:00,211.943,211.943,211.89,211.895,33500000.0
2006-06-23 13:30:00,211.88,211.881,211.854,211.861,75499999.0
2006-06-23 13:31:00,211.867,211.882,211.859,211.882,61500001.0
2006-06-23 13:32:00,211.892,211.923,211.892,211.908,65000000.0
2006-06-23 13:33:00,211.906,211.932,211.906,211.932,33500000.0
2006-06-23 13:34:00,211.951,211.988,211.945,211.949,56600000.0
2006-06-23 13:35:00,211.946,211.955,211.946,211.946,82900000.0
2006-06-23 13:36:00,211.942,211.997,211.942,211.997,49500000.0
2006-06-23 13:37:00,211.994,211.998,211.975,211.975,49400001.0
2006-06-23 13:38:00,211.961,211.973,211.94,211.94,39100000.0
2006-06-23 13:39:00,211.937,211.96,211.933,211.957,55400000.0
2006-06-23 13:40:00,211.945,211.955,211.933,211.937,77100001.0
2006-06-23 13:41:00,211.952,211.966,211.951,211.966,48900002.0
2006-06-23 13:42:00,211.958,211.958,211.945,211.946,50300000.0
2006-06-23 13:43:00,211.952,211.969,211.95,211.967,71499999.0
2006-06-23 13:44:00,211.977,211.989,211.959,211.961,55300000.0
2006-06-23 13:45:00,211.934,211.955,211.926,211.926,59500000.0
2006-06-23 13:46:00,211.919,211.938,211.919,211.925,67300001.0
2006-06-23 13:47:00,211.938,211.938,211.837,211.852,40600000.0
2006-06-23 13:48:00,211.838,211.838,211.777,211.777,44000000.0
2006-06-23 13:49:00,211.762,211.802,211.739,211.778,47000000.0
2006-06-23 13:50:00,211.778,211.782,211.727,211.727,34500000.0
2006-06-23 13:51:00,211.708,211.708,211.657,211.685,42900000.0
2006-06-23 13:52:00,211.681,211.681,211.622,211.622,27500000.0
2006-06-23 13:53:00,211.591,211.67,211.587,211.67,64200000.0
2006-06-23 13:54:00,211.683,211.695,211.65,211.656,30700000.0
2006-06-23 13:55:00,211.658,211.673,211.654,211.672,35500000.0
2006-06-23 13:56:00,211.662,211.695,211.652,211.695,50000000.0
2006-06-23 13:57:00,211.698,211.698,211.636,211.679,54999999.0
2006-06-23 13:58:00,211.695,211.713,211.685,211.691,45100000.0
2006-06-23 13:59:00,211.691,211.714,211.672,211.714,35600000.0
2006-06-23 14:00:00,211.704,211.726,211.691,211.696,52100001.0
2006-06-23 14:01:00,211.7,211.704,211.669,211.677,47300001.0
2006-06-23 14:02:00,211.676,211.699,211.671,211.689,33100000.0
2006-06-23 14:03:00,211.664,211.679,211.643,211.669,80900000.0
2006-06-23 14:04:00,211.656,211.662,211.606,211.618,37600000.0
2006-06-23 14:05:00,211.619,211.619,211.591,211.592,29400000.0
2006-06-23 14:06:00,211.552,211.555,211.527,211.548,39000000.0
2006-06-23 14:07:00,211.562,211.562,211.52,211.52,48800000.0
2006-06-23 14:08:00,211.504,211.52,211.495,211.52,53799998.0
2006-06-23 14:09:00,211.518,211.548,211.518,211.535,43500000.0
2006-06-23 14:10:00,211.514,211.514,211.446,211.446,21500000.0
2006-06-23 14:11:00,211.434,211.435,211.389,211.413,63199999.0
2006-06-23 14:12:00,211.41,211.425,211.388,211.397,32200000.0
2006-06-23 14:13:00,211.401,211.448,211.401,211.44,53599999.0
2006-06-23 14:14:00,211.445,211.445,211.404,211.42,43800000.0
2006-06-23 14:15:00,211.429,211.431,211.341,211.341,50299999.0
2006-06-23 14:16:00,211.349,211.393,211.346,211.393,65300000.0
2006-06-23 14:17:00,211.389,211.402,211.369,211.375,75300000.0
2006-06-23 14:18:00,211.373,211.397,211.362,211.397,11500000.0
2006-06-23 14:19:00,211.401,211.427,211.39,211.403,53100000.0
2006-06-23 14:20:00,211.394,211.4,211.355,211.355,52400000.0
2006-06-23 14:21:00,211.339,211.344,211.316,211.326,51700000.0
2006-06-23 14:22:00,211.339,211.384,211.339,211.377,82400001.0
2006-06-23 14:23:00,211.389,211.445,211.383,211.445,29900000.0
2006-06-23 14:24:00,211.434,211.434,211.396,211.404,45400001.0
2006-06-23 14:25:00,211.415,211.425,211.401,211.425,27200000.0
2006-06-23 14:26:00,211.437,211.439,211.395,211.395,16300000.0
2006-06-23 14:27:00,211.398,211.431,211.396,211.431,57900000.0
2006-06-23 14:28:00,211.4,211.422,211.389,211.402,42900000.0
2006-06-23 14:29:00,211.388,211.388,211.208,211.238,59100000.0
2006-06-23 14:30:00,211.284,211.404,211.23,211.404,50500000.0
2006-06-23 14:31:00,211.421,211.445,211.399,211.427,41100000.0
2006-06-23 14:32:00,211.423,211.439,211.389,211.389,48500000.0
2006-06-23 14:33:00,211.38,211.47,211.378,211.451,51700000.0
2006-06-23 14:34:00,211.462,211.462,211.394,211.394,22800000.0
2006-06-23 14:35:00,211.368,211.407,211.357,211.406,38300000.0
2006-06-23 14:36:00,211.39,211.39,211.33,211.33,57700000.0
2006-06-23 14:37:00,211.316,211.374,211.316,211.36,43900000.0
2006-06-23 14:38:00,211.366,211.371,211.321,211.355,44600000.0
2006-06-23 14:39:00,211.367,211.413,211.367,211.39,61800000.0
2006-06-23 14:40:00,211.38,211.399,211.363,211.386,39900000.0
2006-06-23 14:41:00,211.393,211.393,211.358,211.358,26600000.0
2006-06-23 14:42:00,211.366,211.408,211.364,211.408,41500000.0
2006-06-23 14:43:00,211.389,211.389,211.331,211.331,36500000.0
2006-06-23 14:44:00,211.363,211.377,211.342,211.376,40500000.0
2006-06-23 14:45:00,211.373,211.379,211.361,211.361,24600000.0
2006-06-23 14:46:00,211.345,211.361,211.334,211.338,26500000.0
2006-06-23 14:47:00,211.323,211.342,211.306,211.33,52000000.0
2006-06-23 14:48:00,211.308,211.388,211.298,211.333,70700000.0
2006-06-23 14:49:00,211.332,211.352,211.313,211.332,66900001.0
2006-06-23 14:50:00,211.331,211.379,211.331,211.358,48300000.0
2006-06-23 14:51:00,211.375,211.395,211.35,211.391,52600000.0
2006-06-23 14:52:00,211.384,211.384,211.345,211.363,26800000.0
2006-06-23 14:53:00,211.353,211.38,211.353,211.367,36600000.0
2006-06-23 14:54:00,211.35,211.352,211.273,211.278,53099999.0
2006-06-23 14:55:00,211.252,211.272,211.206,211.206,48700001.0
2006-06-23 14:56:00,211.216,211.225,211.19,211.218,87400001.0
2006-06-23 14:57:00,211.22,211.225,211.209,211.209,56199999.0
2006-06-23 14:58:00,211.18,211.193,211.123,211.123,51200000.0
2006-06-23 14:59:00,211.114,211.114,211.041,211.065,72800001.0
2006-06-23 15:00:00,211.042,211.042,210.973,210.973,32600000.0
2006-06-23 15:01:00,210.943,210.999,210.937,210.96,63000000.0
2006-06-23 15:02:00,210.966,210.99,210.942,210.959,68800000.0
2006-06-23 15:03:00,210.958,211.035,210.958,211.025,54899999.0
2006-06-23 15:04:00,211.034,211.064,211.033,211.055,44299999.0
2006-06-23 15:05:00,211.073,211.101,211.053,211.053,56200001.0
2006-06-23 15:06:00,211.071,211.075,211.013,211.018,48800000.0
2006-06-23 15:07:00,211.0,211.012,210.95,210.96,42700000.0
2006-06-23 15:08:00,210.943,210.962,210.93,210.962,39300001.0
2006-06-23 15:09:00,210.953,210.991,210.943,210.991,50900001.0
2006-06-23 15:10:00,210.983,211.081,210.983,211.075,33100000.0
2006-06-23 15:11:00,211.063,211.093,211.061,211.093,35600000.0
2006-06-23 15:12:00,211.073,211.088,211.066,211.072,69700001.0
2006-06-23 15:13:00,211.057,211.077,211.044,211.077,54600000.0
2006-06-23 15:14:00,211.071,211.101,211.06,211.088,47600000.0
2006-06-23 15:15:00,211.083,211.09,211.062,211.074,33500000.0
2006-06-23 15:16:00,211.059,211.08,211.039,211.059,54100000.0
2006-06-23 15:17:00,211.067,211.088,211.066,211.087,34700000.0
2006-06-23 15:18:00,211.083,211.096,211.078,211.096,58000000.0
2006-06-23 15:19:00,211.083,211.184,211.068,211.18,39000000.0
2006-06-23 15:20:00,211.186,211.207,211.178,211.191,62099999.0
2006-06-23 15:21:00,211.161,211.174,211.146,211.148,43000000.0
2006-06-23 15:22:00,211.139,211.155,211.122,211.127,62400000.0
2006-06-23 15:23:00,211.149,211.178,211.149,211.177,51700000.0
2006-06-23 15:24:00,211.225,211.232,211.196,211.208,68800000.0
2006-06-23 15:25:00,211.197,211.197,211.146,211.146,84599999.0
2006-06-23 15:26:00,211.155,211.171,211.138,211.15,69000000.0
2006-06-23 15:27:00,211.168,211.193,211.158,211.161,71600001.0
2006-06-23 15:28:00,211.16,211.174,211.14,211.15,25900000.0
2006-06-23 15:29:00,211.125,211.125,211.078,211.084,90000002.0
2006-06-23 15:30:00,211.073,211.118,211.053,211.086,64000000.0
2006-06-23 15:31:00,211.079,211.128,211.079,211.079,42500000.0
2006-06-23 15:32:00,211.082,211.09,211.048,211.048,47700001.0
2006-06-23 15:33:00,211.039,211.052,211.026,211.04,58600000.0
2006-06-23 15:34:00,211.036,211.06,211.036,211.039,42000000.0
2006-06-23 15:35:00,211.012,211.023,210.973,210.973,12300000.0
2006-06-23 15:36:00,210.995,211.022,210.977,211.022,50200000.0
2006-06-23 15:37:00,211.051,211.076,211.04,211.061,60400001.0
2006-06-23 15:38:00,211.077,211.091,211.07,211.07,73900000.0
2006-06-23 15:39:00,211.08,211.112,211.062,211.112,39500000.0
2006-06-23 15:40:00,211.131,211.145,211.125,211.125,64100000.0
2006-06-23 15:41:00,211.142,211.143,211.121,211.134,72500000.0
2006-06-23 15:42:00,211.148,211.187,211.146,211.182,39400000.0
2006-06-23 15:43:00,211.196,211.196,211.145,211.146,25500000.0
2006-06-23 15:44:00,211.151,211.18,211.151,211.165,23900000.0
2006-06-23 15:45:00,211.148,211.162,211.068,211.068,66800000.0
2006-06-23 15:46:00,211.094,211.139,211.094,211.135,27000000.0
2006-06-23 15:47:00,211.1,211.113,211.064,211.075,43500000.0
2006-06-23 15:48:00,211.081,211.081,211.02,211.029,95100000.0
2006-06-23 15:49:00,211.007,211.014,210.99,211.003,85100000.0
2006-06-23 15:50:00,210.996,211.005,210.959,210.979,67100000.0
2006-06-23 15:51:00,210.957,210.957,210.865,210.896,86199999.0
2006-06-23 15:52:00,210.894,210.943,210.882,210.92,36600000.0
2006-06-23 15:53:00,210.924,210.943,210.9,210.943,68900001.0
2006-06-23 15:54:00,210.951,210.972,210.928,210.972,58800000.0
2006-06-23 15:55:00,210.977,210.998,210.973,210.993,43799999.0
2006-06-23 15:56:00,210.986,211.004,210.962,210.962,35400000.0
2006-06-23 15:57:00,210.938,210.999,210.938,210.976,41800000.0
2006-06-23 15:58:00,210.967,210.979,210.949,210.959,32700000.0
2006-06-23 15:59:00,210.954,210.972,210.939,210.972,20800000.0
2006-06-23 16:00:00,210.978,211.049,210.967,211.036,61200000.0
2006-06-23 16:01:00,211.045,211.045,211.009,211.011,26000000.0
2006-06-23 16:02:00,210.99,211.028,210.99,211.017,24700000.0
2006-06-23 16:03:00,211.027,211.055,211.027,211.035,47700000.0
2006-06-23 16:04:00,211.063,211.068,211.046,211.046,71200000.0
2006-06-23 16:05:00,211.048,211.094,211.043,211.094,66500000.0
2006-06-23 16:06:00,211.089,211.104,211.067,211.104,18400000.0
2006-06-23 16:07:00,211.086,211.114,211.072,211.072,69699999.0
2006-06-23 16:08:00,211.066,211.077,211.041,211.055,31500000.0
2006-06-23 16:09:00,211.046,211.046,211.009,211.027,51400000.0
2006-06-23 16:10:00,211.019,211.08,211.019,211.08,31600000.0
2006-06-23 16:11:00,211.102,211.11,211.095,211.102,34000000.0
2006-06-23 16:12:00,211.096,211.096,211.063,211.063,58299999.0
2006-06-23 16:13:00,211.049,211.102,211.046,211.102,65200000.0
2006-06-23 16:14:00,211.081,211.081,211.056,211.062,30900000.0
2006-06-23 16:15:00,211.069,211.092,211.054,211.075,84800000.0
2006-06-23 16:16:00,211.053,211.151,211.053,211.151,37800000.0
2006-06-23 16:17:00,211.166,211.166,211.139,211.159,30100000.0
2006-06-23 16:18:00,211.154,211.173,211.15,211.155,56100000.0
2006-06-23 16:19:00,211.147,211.15,211.103,211.125,69400001.0
2006-06-23 16:20:00,211.139,211.179,211.139,211.179,40300000.0
2006-06-23 16:21:00,211.191,211.191,211.158,211.171,40100000.0
2006-06-23 16:22:00,211.183,211.233,211.183,211.223,47300000.0
2006-06-23 16:23:00,211.236,211.264,211.233,211.234,66400000.0
2006-06-23 16:24:00,211.236,211.277,211.215,211.255,76200000.0
2006-06-23 16:25:00,211.269,211.278,211.263,211.278,50900001.0
2006-06-23 16:26:00,211.259,211.277,211.251,211.277,34400000.0
2006-06-23 16:27:00,211.28,211.293,211.252,211.252,35200000.0
2006-06-23 16:28:00,211.244,211.251,211.228,211.236,52300000.0
2006-06-23 16:29:00,211.244,211.314,211.244,211.304,60600000.0
2006-06-23 16:30:00,211.291,211.314,211.29,211.308,49699999.0
2006-06-23 16:31:00,211.309,211.364,211.309,211.364,63299999.0
2006-06-23 16:32:00,211.379,211.41,211.362,211.362,96999999.0
2006-06-23 16:33:00,211.347,211.354,211.331,211.331,27900000.0
2006-06-23 16:34:00,211.313,211.342,211.309,211.342,47000001.0
2006-06-23 16:35:00,211.327,211.339,211.324,211.331,75300000.0
2006-06-23 16:36:00,211.32,211.32,211.277,211.277,61700000.0
2006-06-23 16:37:00,211.287,211.312,211.283,211.312,54100000.0
2006-06-23 16:38:00,211.308,211.325,211.308,211.308,30600000.0
2006-06-23 16:39:00,211.314,211.333,211.287,211.296,43700000.0
2006-06-23 16:40:00,211.292,211.314,211.292,211.304,62300001.0
2006-06-23 16:41:00,211.308,211.308,211.282,211.282,87199999.0
2006-06-23 16:42:00,211.281,211.307,211.271,211.295,63500001.0
2006-06-23 16:43:00,211.292,211.32,211.292,211.318,12400000.0
2006-06-23 16:44:00,211.324,211.329,211.311,211.315,51800000.0
2006-06-23 16:45:00,211.317,211.345,211.314,211.345,67599999.0
2006-06-23 16:46:00,211.338,211.37,211.338,211.35,43700000.0
2006-06-23 16:47:00,211.361,211.383,211.356,211.383,56100000.0
2006-06-23 16:48:00,211.388,211.397,211.362,211.386,20100000.0
2006-06-23 16:49:00,211.385,211.385,211.353,211.362,77600000.0
2006-06-23 16:50:00,211.359,211.383,211.359,211.383,61200001.0
2006-06-23 16:51:00,211.357,211.367,211.333,211.367,89999999.0
2006-06-23 16:52:00,211.361,211.407,211.345,211.407,29700000.0
2006-06-23 16:53:00,211.392,211.412,211.371,211.371,69300000.0
2006-06-23 16:54:00,211.372,211.39,211.37,211.374,28200000.0
2006-06-23 16:55:00,211.375,211.401,211.367,211.367,59900000.0
2006-06-23 16:56:00,211.361,211.364,211.344,211.347,67600000.0
2006-06-23 16:57:00,211.345,211.363,211.33,211.342,36100000.0
2006-06-23 16:58:00,211.344,211.344,211.311,211.313,37400000.0
2006-06-23 16:59:00,211.299,211.322,211.297,211.32,58700000.0
2006-06-23 17:00:00,211.34,211.367,211.333,211.367,75200000.0
2006-06-23 17:01:00,211.38,211.392,211.368,211.392,55100000.0
2006-06-23 17:02:00,211.419,211.503,211.419,211.503,62299999.0
2006-06-23 17:03:00,211.513,211.516,211.467,211.5,77000000.0
2006-06-23 17:04:00,211.514,211.514,211.47,211.476,56800000.0
2006-06-23 17:05:00,211.477,211.488,211.468,211.483,40900000.0
2006-06-23 17:06:00,211.511,211.519,211.484,211.484,52300000.0
2006-06-23 17:07:00,211.484,211.501,211.476,211.501,29300000.0
2006-06-23 17:08:00,211.493,211.497,211.455,211.455,46500000.0
2006-06-23 17:09:00,211.436,211.465,211.436,211.455,25500000.0
2006-06-23 17:10:00,211.454,211.464,211.439,211.439,52900000.0
2006-06-23 17:11:00,211.457,211.514,211.457,211.511,56899999.0
2006-06-23 17:12:00,211.537,211.562,211.537,211.549,40700000.0
2006-06-23 17:13:00,211.584,211.604,211.564,211.573,35900000.0
2006-06-23 17:14:00,211.566,211.571,211.536,211.555,63700000.0
2006-06-23 17:15:00,211.567,211.598,211.559,211.588,45900000.0
2006-06-23 17:16:00,211.572,211.579,211.567,211.568,81500000.0
2006-06-23 17:17:00,211.571,211.6,211.54,211.54,25800000.0
2006-06-23 17:18:00,211.541,211.551,211.519,211.538,30000000.0
2006-06-23 17:19:00,211.572,211.576,211.544,211.558,65100001.0
2006-06-23 17:20:00,211.564,211.602,211.564,211.571,74799999.0
2006-06-23 17:21:00,211.571,211.602,211.562,211.577,86400000.0
2006-06-23 17:22:00,211.539,211.539,211.525,211.527,13100000.0
2006-06-23 17:23:00,211.531,211.531,211.504,211.517,59699999.0
2006-06-23 17:24:00,211.52,211.573,211.512,211.573,21200000.0
2006-06-23 17:25:00,211.548,211.548,211.51,211.52,44600001.0
2006-06-23 17:26:00,211.511,211.525,211.486,211.505,20700000.0
2006-06-23 17:27:00,211.495,211.5,211.469,211.5,47700000.0
2006-06-23 17:28:00,211.499,211.499,211.455,211.465,59700000.0
2006-06-23 17:29:00,211.475,211.475,211.435,211.435,36600000.0
2006-06-23 17:30:00,211.414,211.425,211.413,211.425,42600000.0
2006-06-23 17:31:00,211.419,211.439,211.415,211.428,57299999.0
2006-06-23 17:32:00,211.418,211.427,211.396,211.427,55300000.0
2006-06-23 17:33:00,211.433,211.447,211.425,211.437,59600002.0
2006-06-23 17:34:00,211.441,211.47,211.441,211.47,21500000.0
2006-06-23 17:35:00,211.467,211.483,211.467,211.473,38400000.0
2006-06-23 17:36:00,211.492,211.507,211.474,211.499,46500000.0
2006-06-23 17:37:00,211.501,211.507,211.501,211.501,26300000.0
2006-06-23 17:38:00,211.482,211.515,211.482,211.51,82200000.0
2006-06-23 17:39:00,211.49,211.511,211.464,211.511,42800001.0
2006-06-23 17:40:00,211.516,211.525,211.511,211.513,49799999.0
2006-06-23 17:41:00,211.526,211.528,211.495,211.528,46800000.0
2006-06-23 17:42:00,211.527,211.535,211.504,211.535,45400000.0
2006-06-23 17:43:00,211.539,211.539,211.517,211.532,36200000.0
2006-06-23 17:44:00,211.531,211.542,211.531,211.538,53600000.0
2006-06-23 17:45:00,211.537,211.545,211.518,211.531,56499999.0
2006-06-23 17:46:00,211.54,211.56,211.524,211.55,74400000.0
2006-06-23 17:47:00,211.57,211.572,211.535,211.535,27300000.0
2006-06-23 17:48:00,211.524,211.534,211.513,211.526,68100000.0
2006-06-23 17:49:00,211.538,211.56,211.521,211.537,42900000.0
2006-06-23 17:50:00,211.538,211.542,211.529,211.535,59400001.0
2006-06-23 17:51:00,211.547,211.559,211.529,211.529,35900000.0
2006-06-23 17:52:00,211.537,211.537,211.506,211.524,29000000.0
2006-06-23 17:53:00,211.507,211.562,211.506,211.553,25800000.0
2006-06-23 17:54:00,211.567,211.59,211.567,211.579,33100000.0
2006-06-23 17:55:00,211.584,211.601,211.584,211.595,13600000.0
2006-06-23 17:56:00,211.585,211.609,211.574,211.6,13900000.0
2006-06-23 17:57:00,211.589,211.589,211.567,211.577,40200000.0
2006-06-23 17:58:00,211.573,211.611,211.573,211.584,74399999.0
2006-06-23 17:59:00,211.579,211.582,211.557,211.571,73500000.0
2006-06-23 18:00:00,211.574,211.574,211.545,211.547,71599999.0
2006-06-23 18:01:00,211.588,211.605,211.577,211.586,485800002.0
2006-06-23 18:02:00,211.594,211.604,211.576,211.587,790899997.0
2006-06-23 18:03:00,211.577,211.611,211.56,211.594,586800001.0
2006-06-23 18:04:00,211.615,211.637,211.588,211.59,414799998.0
2006-06-23 18:05:00,211.595,211.595,211.554,211.556,761000001.0
2006-06-23 18:06:00,211.545,211.589,211.545,211.564,751700000.0
2006-06-23 18:07:00,211.568,211.596,211.568,211.582,722699997.0
2006-06-23 18:08:00,211.589,211.613,211.576,211.602,602399998.0
2006-06-23 18:09:00,211.589,211.591,211.548,211.554,506200000.0
2006-06-23 18:10:00,211.55,211.569,211.543,211.549,498099999.0
2006-06-23 18:11:00,211.54,211.56,211.53,211.545,308300002.0
2006-06-23 18:12:00,211.541,211.565,211.524,211.525,307299999.0
2006-06-23 18:13:00,211.518,211.532,211.506,211.531,419000000.0
2006-06-23 18:14:00,211.562,211.609,211.551,211.602,668799999.0
2006-06-23 18:15:00,211.629,211.63,211.589,211.615,671200001.0
2006-06-23 18:16:00,211.621,211.628,211.598,211.613,605800002.0
2006-06-23 18:17:00,211.623,211.633,211.608,211.613,191300001.0
2006-06-23 18:18:00,211.623,211.649,211.612,211.649,385399999.0
2006-06-23 18:19:00,211.637,211.651,211.618,211.649,444599999.0
2006-06-23 18:20:00,211.641,211.646,211.61,211.61,546000001.0
2006-06-23 18:21:00,211.611,211.638,211.607,211.621,626499998.0
2006-06-23 18:22:00,211.616,211.661,211.614,211.638,460000001.0
2006-06-23 18:23:00,211.637,211.668,211.619,211.665,898699998.0
2006-06-23 18:24:00,211.659,211.684,211.646,211.655,511200001.0
2006-06-23 18:25:00,211.655,211.655,211.622,211.628,470599999.0
2006-06-23 18:26:00,211.63,211.646,211.621,211.627,271800000.0
2006-06-23 18:27:00,211.635,211.658,211.625,211.653,447600000.0
2006-06-23 18:28:00,211.664,211.671,211.643,211.647,372300001.0
2006-06-23 18:29:00,211.652,211.67,211.635,211.645,461599999.0
2006-06-23 18:30:00,211.655,211.671,211.635,211.65,297800000.0
2006-06-23 18:31:00,211.651,211.656,211.628,211.635,265199999.0
2006-06-23 18:32:00,211.626,211.641,211.609,211.628,403599999.0
2006-06-23 18:33:00,211.638,211.668,211.626,211.649,514200001.0
2006-06-23 18:34:00,211.667,211.689,211.656,211.682,472700000.0
2006-06-23 18:35:00,211.677,211.686,211.646,211.672,399800000.0
2006-06-23 18:36:00,211.671,211.7,211.671,211.696,242900000.0
2006-06-23 18:37:00,211.702,211.702,211.644,211.67,165200000.0
2006-06-23 18:38:00,211.675,211.675,211.633,211.633,144700001.0
2006-06-23 18:39:00,211.623,211.637,211.614,211.628,118100000.0
2006-06-23 18:40:00,211.62,211.641,211.618,211.623,334400003.0
2006-06-23 18:41:00,211.605,211.625,211.586,211.625,236500000.0
2006-06-23 18:42:00,211.63,211.63,211.597,211.597,249700000.0
2006-06-23 18:43:00,211.593,211.613,211.585,211.585,163100000.0
2006-06-23 18:44:00,211.579,211.585,211.541,211.541,307100000.0
2006-06-23 18:45:00,211.534,211.559,211.528,211.53,225200000.0
2006-06-23 18:46:00,211.522,211.538,211.505,211.516,202300000.0
2006-06-23 18:47:00,211.506,211.514,211.489,211.514,71500000.0
2006-06-23 18:48:00,211.54,211.573,211.535,211.56,150100000.0
2006-06-23 18:49:00,211.557,211.586,211.537,211.567,191400001.0
2006-06-23 18:50:00,211.575,211.58,211.56,211.58,183600000.0
2006-06-23 18:51:00,211.581,211.6,211.567,211.588,175300000.0
2006-06-23 18:52:00,211.604,211.613,211.577,211.599,285100001.0
2006-06-23 18:53:00,211.605,211.615,211.59,211.59,218800000.0
2006-06-23 18:54:00,211.611,211.628,211.611,211.618,225699999.0
2006-06-23 18:55:00,211.622,211.63,211.593,211.593,304299999.0
2006-06-23 18:56:00,211.596,211.619,211.587,211.619,40700000.0
2006-06-23 18:57:00,211.624,211.638,211.614,211.614,148000001.0
2006-06-23 18:58:00,211.615,211.639,211.61,211.634,353699999.0
2006-06-23 18:59:00,211.622,211.639,211.608,211.632,192100000.0
2006-06-23 19:00:00,211.623,211.645,211.623,211.643,112999998.0
2006-06-23 19:01:00,211.645,211.673,211.645,211.656,61700000.0
2006-06-23 19:02:00,211.658,211.662,211.628,211.645,261900001.0
2006-06-23 19:03:00,211.638,211.642,211.618,211.628,253099999.0
2006-06-23 19:04:00,211.625,211.642,211.62,211.642,173600000.0
2006-06-23 19:05:00,211.64,211.642,211.614,211.642,141400000.0
2006-06-23 19:06:00,211.647,211.66,211.624,211.635,380099999.0
2006-06-23 19:07:00,211.64,211.659,211.631,211.647,271500000.0
2006-06-23 19:08:00,211.647,211.673,211.639,211.651,340100001.0
2006-06-23 19:09:00,211.645,211.645,211.611,211.625,127799999.0
2006-06-23 19:10:00,211.626,211.646,211.621,211.646,133700000.0
2006-06-23 19:11:00,211.643,211.643,211.634,211.637,40000000.0
2006-06-23 19:12:00,211.64,211.648,211.638,211.643,85000000.0
2006-06-23 19:13:00,211.636,211.658,211.63,211.638,128800000.0
2006-06-23 19:14:00,211.644,211.675,211.644,211.675,249899999.0
2006-06-23 19:15:00,211.681,211.681,211.635,211.635,240400001.0
2006-06-23 19:16:00,211.647,211.662,211.632,211.646,38200000.0
2006-06-23 19:17:00,211.678,211.736,211.678,211.715,96800000.0
2006-06-23 19:18:00,211.715,211.756,211.698,211.743,168500000.0
2006-06-23 19:19:00,211.753,211.787,211.753,211.77,226899998.0
2006-06-23 19:20:00,211.775,211.839,211.775,211.832,180000000.0
2006-06-23 19:21:00,211.839,211.861,211.804,211.852,115000000.0
2006-06-23 19:22:00,211.863,211.885,211.861,211.871,132100000.0
2006-06-23 19:23:00,211.872,211.893,211.861,211.864,449300004.0
2006-06-23 19:24:00,211.865,211.878,211.861,211.878,102699999.0
2006-06-23 19:25:00,211.872,211.872,211.855,211.858,175800000.0
2006-06-23 19:26:00,211.835,211.845,211.818,211.824,602799999.0
2006-06-23 19:27:00,211.81,211.825,211.81,211.82,247700002.0
2006-06-23 19:28:00,211.828,211.843,211.819,211.843,260399999.0
2006-06-23 19:29:00,211.845,211.845,211.84,211.845,58700000.0
2006-06-23 19:30:00,211.841,211.876,211.841,211.848,299699999.0
2006-06-23 19:31:00,211.845,211.849,211.829,211.84,169899999.0
2006-06-23 19:32:00,211.839,211.861,211.836,211.847,397700000.0
2006-06-23 19:33:00,211.844,211.845,211.832,211.843,208500000.0
2006-06-23 19:34:00,211.852,211.888,211.852,211.888,265799998.0
2006-06-23 19:35:00,211.885,211.946,211.885,211.929,281100001.0
2006-06-23 19:36:00,211.947,211.964,211.915,211.953,165400000.0
2006-06-23 19:37:00,211.963,211.963,211.947,211.947,87700000.0
2006-06-23 19:38:00,211.954,211.972,211.948,211.962,157700001.0
2006-06-23 19:39:00,211.965,212.002,211.965,211.975,224200000.0
2006-06-23 19:40:00,211.975,211.977,211.95,211.96,282200000.0
2006-06-23 19:41:00,211.973,211.975,211.944,211.95,332500001.0
2006-06-23 19:42:00,211.955,211.969,211.947,211.967,165800000.0
2006-06-23 19:43:00,211.98,212.004,211.98,211.998,68099999.0
2006-06-23 19:44:00,211.998,212.015,211.979,211.986,243900002.0
2006-06-23 19:45:00,211.985,211.985,211.959,211.959,151800001.0
2006-06-23 19:46:00,211.97,211.978,211.963,211.966,143800000.0
2006-06-23 19:47:00,211.968,211.968,211.925,211.927,33700000.0
2006-06-23 19:48:00,211.914,211.955,211.913,211.936,209600001.0
2006-06-23 19:49:00,211.936,211.954,211.922,211.939,173299999.0
2006-06-23 19:50:00,211.94,211.96,211.938,211.945,150799999.0
2006-06-23 19:51:00,211.954,211.994,211.954,211.966,196300001.0
2006-06-23 19:52:00,211.963,211.977,211.947,211.967,170400000.0
2006-06-23 19:53:00,211.975,211.997,211.959,211.972,149100000.0
2006-06-23 19:54:00,211.972,211.988,211.97,211.972,224400001.0
2006-06-23 19:55:00,211.969,211.969,211.945,211.945,65000000.0
2006-06-23 19:56:00,211.94,211.942,211.901,211.924,126100000.0
2006-06-23 19:57:00,211.923,211.954,211.921,211.954,180000001.0
2006-06-23 19:58:00,211.95,211.957,211.93,211.933,253599999.0
2006-06-23 19:59:00,211.937,211.938,211.926,211.926,225300001.0
2006-06-23 20:00:00,211.943,211.955,211.943,211.948,127800000.0
2006-06-23 20:01:00,211.95,211.973,211.94,211.94,86200000.0
2006-06-23 20:02:00,211.929,211.931,211.898,211.913,116800000.0
2006-06-23 20:03:00,211.902,211.925,211.879,211.879,101400000.0
2006-06-23 20:04:00,211.875,211.898,211.87,211.87,114899999.0
2006-06-23 20:05:00,211.878,211.902,211.876,211.884,150800002.0
2006-06-23 20:06:00,211.885,211.892,211.875,211.875,194299999.0
2006-06-23 20:07:00,211.895,211.916,211.894,211.915,134800000.0
2006-06-23 20:08:00,211.922,211.934,211.902,211.902,169799999.0
2006-06-23 20:09:00,211.907,211.926,211.906,211.923,110199999.0
2006-06-23 20:10:00,211.925,211.931,211.917,211.922,201000002.0
2006-06-23 20:11:00,211.926,211.938,211.914,211.916,365300001.0
2006-06-23 20:12:00,211.903,211.934,211.902,211.913,523399997.0
2006-06-23 20:13:00,211.917,211.933,211.907,211.908,189300000.0
2006-06-23 20:14:00,211.906,211.919,211.897,211.91,187100000.0
2006-06-23 20:15:00,211.907,211.907,211.878,211.878,335600000.0
2006-06-23 20:16:00,211.872,211.888,211.863,211.867,129800000.0
2006-06-23 20:17:00,211.871,211.88,211.866,211.866,44200000.0
2006-06-23 20:18:00,211.865,211.877,211.855,211.855,159700000.0
2006-06-23 20:19:00,211.869,211.888,211.869,211.886,156599999.0
2006-06-23 20:20:00,211.882,211.891,211.864,211.884,350900001.0
2006-06-23 20:21:00,211.886,211.907,211.872,211.887,161700000.0
2006-06-23 20:22:00,211.896,211.913,211.881,211.897,244400000.0
2006-06-23 20:23:00,211.897,211.917,211.891,211.891,140100000.0
2006-06-23 20:24:00,211.885,211.888,211.869,211.869,191400001.0
2006-06-23 20:25:00,211.863,211.887,211.863,211.874,287400000.0
2006-06-23 20:26:00,211.88,211.895,211.872,211.885,289800000.0
2006-06-23 20:27:00,211.884,211.921,211.861,211.901,216499999.0
2006-06-23 20:28:00,211.898,211.915,211.888,211.888,323600001.0
2006-06-23 20:29:00,211.894,211.908,211.878,211.885,481900003.0
2006-06-23 20:30:00,211.89,211.906,211.885,211.895,536499997.0
2006-06-23 20:31:00,211.898,211.926,211.894,211.91,399300001.0
2006-06-23 20:32:00,211.917,211.928,211.907,211.92,572200001.0
2006-06-23 20:33:00,211.92,211.931,211.916,211.918,287699999.0
2006-06-23 20:34:00,211.91,211.922,211.905,211.922,141299999.0
2006-06-23 20:35:00,211.92,211.925,211.916,211.918,138399999.0
2006-06-23 20:36:00,211.912,211.916,211.893,211.908,105300000.0
2006-06-23 20:37:00,211.9,211.91,211.9,211.905,117400000.0
2006-06-23 20:38:00,211.902,211.902,211.875,211.882,204000000.0
2006-06-23 20:39:00,211.872,211.887,211.868,211.869,205100000.0
2006-06-23 20:40:00,211.878,211.89,211.867,211.88,382099998.0
2006-06-23 20:41:00,211.883,211.896,211.878,211.895,230099997.0
2006-06-23 20:42:00,211.897,211.916,211.892,211.899,182499999.0
2006-06-23 20:43:00,211.908,211.925,211.894,211.907,305900004.0
2006-06-23 20:44:00,211.923,211.951,211.923,211.93,359200000.0
2006-06-23 20:45:00,211.932,211.94,211.924,211.928,208100001.0
2006-06-23 20:46:00,211.928,211.943,211.916,211.928,215899998.0
2006-06-23 20:47:00,211.927,211.943,211.926,211.929,306300001.0
2006-06-23 20:48:00,211.931,211.94,211.922,211.926,305800001.0
2006-06-23 20:49:00,211.94,211.94,211.925,211.935,141700000.0
2006-06-23 20:50:00,211.925,211.948,211.921,211.923,391200000.0
2006-06-23 20:51:00,211.914,211.921,211.898,211.912,140200000.0
2006-06-23 20:52:00,211.917,211.923,211.911,211.923,101500001.0
2006-06-23 20:53:00,211.927,211.957,211.927,211.939,255900000.0
2006-06-23 20:54:00,211.942,211.949,211.928,211.935,147800000.0
2006-06-23 20:55:00,211.93,211.935,211.915,211.918,344899997.0
2006-06-23 20:56:00,211.919,211.937,211.917,211.921,306799997.0
2006-06-23 20:57:00,211.92,211.935,211.912,211.922,398199997.0
2006-06-23 20:58:00,211.921,211.94,211.912,211.936,370000000.0
2006-06-23 20:59:00,211.935,211.936,211.882,211.902,479199998.0
2006-06-23 21:00:00,211.903,211.92,211.886,211.902,440600000.0
2006-06-23 21:01:00,211.904,211.917,211.889,211.898,331300000.0
2006-06-23 21:02:00,211.895,211.908,211.883,211.888,232300000.0
2006-06-23 21:03:00,211.883,211.898,211.883,211.892,242000001.0
2006-06-23 21:04:00,211.905,211.905,211.885,211.89,79100000.0
2006-06-23 21:05:00,211.89,211.913,211.884,211.895,112800001.0
2006-06-23 21:06:00,211.896,211.904,211.883,211.891,148800001.0
2006-06-23 21:07:00,211.916,211.923,211.897,211.913,230099998.0
2006-06-23 21:08:00,211.915,211.918,211.903,211.91,199899999.0
2006-06-23 21:09:00,211.913,211.92,211.905,211.915,67599999.0
2006-06-23 21:10:00,211.915,211.915,211.91,211.91,68500000.0
2006-06-23 21:11:00,211.91,211.915,211.905,211.907,73300000.0
2006-06-23 21:12:00,211.911,211.93,211.911,211.922,75700001.0
2006-06-23 21:13:00,211.928,211.938,211.921,211.929,192399999.0
2006-06-23 21:14:00,211.934,211.947,211.932,211.932,353600000.0
2006-06-23 21:15:00,211.94,211.952,211.93,211.94,280199999.0
2006-06-23 21:16:00,211.93,211.937,211.926,211.93,63400001.0
2006-06-23 21:17:00,211.938,211.958,211.93,211.953,241800001.0
2006-06-23 21:18:00,211.949,211.955,211.929,211.94,231700002.0
2006-06-23 21:19:00,211.935,211.959,211.929,211.945,223000000.0
2006-06-23 21:20:00,211.949,211.956,211.927,211.95,336800000.0
2006-06-23 21:21:00,211.943,211.943,211.877,211.877,255700000.0
2006-06-23 21:22:00,211.885,211.909,211.877,211.877,230099999.0
2006-06-23 21:23:00,211.875,211.886,211.871,211.872,125700000.0
2006-06-23 21:24:00,211.87,211.885,211.86,211.87,186700001.0
2006-06-23 21:25:00,211.86,211.885,211.86,211.87,310099999.0
2006-06-23 21:26:00,211.873,211.891,211.863,211.863,166300001.0
2006-06-23 21:27:00,211.865,211.865,211.845,211.855,133700000.0
2006-06-23 21:28:00,211.864,211.878,211.846,211.871,140899999.0
2006-06-23 21:29:00,211.88,211.89,211.875,211.88,81500000.0
2006-06-23 21:30:00,211.878,211.886,211.871,211.871,81300000.0
2006-06-23 21:31:00,211.844,211.867,211.841,211.867,57700000.0
2006-06-23 21:32:00,211.873,211.888,211.872,211.887,99300000.0
2006-06-23 21:33:00,211.887,211.892,211.873,211.875,148800000.0
2006-06-23 21:34:00,211.877,211.877,211.817,211.817,144399999.0
2006-06-23 21:35:00,211.801,211.819,211.796,211.808,67599999.0
2006-06-23 21:36:00,211.824,211.843,211.824,211.83,41600000.0
2006-06-23 21:37:00,211.836,211.853,211.835,211.835,88900000.0
2006-06-23 21:38:00,211.825,211.845,211.825,211.828,83700000.0
2006-06-23 21:39:00,211.833,211.846,211.827,211.846,55800000.0
2006-06-23 21:40:00,211.83,211.837,211.822,211.822,76900000.0
2006-06-23 21:41:00,211.821,211.838,211.81,211.812,44400001.0
2006-06-23 21:42:00,211.818,211.839,211.795,211.834,173600000.0
2006-06-23 21:43:00,211.845,211.857,211.845,211.852,47700000.0
2006-06-23 21:44:00,211.856,211.868,211.833,211.855,220700000.0
2006-06-23 21:45:00,211.865,211.879,211.843,211.843,70800000.0
2006-06-23 21:46:00,211.845,211.868,211.845,211.863,104800000.0
2006-06-23 21:47:00,211.872,211.886,211.867,211.878,48100000.0
2006-06-23 21:48:00,211.88,211.89,211.873,211.878,97800000.0
2006-06-23 21:49:00,211.856,211.872,211.856,211.86,53400000.0
2006-06-23 21:50:00,211.873,211.873,211.865,211.87,44600001.0
2006-06-23 21:51:00,211.875,211.894,211.875,211.887,89300001.0
2006-06-23 21:52:00,211.89,211.905,211.89,211.902,13700000.0
2006-06-23 21:53:00,211.91,211.91,211.9,211.9,73499999.0
2006-06-23 21:54:00,211.905,211.943,211.905,211.936,86199999.0
2006-06-23 21:55:00,211.938,211.95,211.938,211.946,50900000.0
2006-06-23 21:56:00,211.938,211.945,211.93,211.937,31300000.0
2006-06-23 21:57:00,211.939,211.945,211.937,211.937,48300000.0
2006-06-23 21:58:00,211.934,211.948,211.914,211.914,88700000.0
2006-06-23 21:59:00,211.917,211.923,211.902,211.905,183700000.0
2006-06-23 22:00:00,211.893,211.919,211.893,211.919,218500000.0
2006-06-23 22:01:00,211.928,211.929,211.885,211.889,145400001.0
2006-06-23 22:02:00,211.872,211.888,211.871,211.873,244700001.0
2006-06-23 22:03:00,211.876,211.877,211.851,211.865,55600000.0
2006-06-23 22:04:00,211.874,211.91,211.87,211.89,155600001.0
2006-06-23 22:05:00,211.89,211.901,211.89,211.892,65700000.0
2006-06-23 22:06:00,211.884,211.896,211.878,211.896,36500000.0
2006-06-23 22:07:00,211.891,211.9,211.891,211.897,55200000.0
2006-06-23 22:08:00,211.891,211.891,211.853,211.861,54100000.0
2006-06-23 22:09:00,211.853,211.855,211.842,211.846,47700001.0
2006-06-23 22:10:00,211.846,211.864,211.846,211.858,29300000.0
2006-06-23 22:11:00,211.86,211.872,211.86,211.871,89400000.0
2006-06-23 22:12:00,211.857,211.857,211.837,211.846,117100000.0
2006-06-23 22:13:00,211.857,211.862,211.849,211.856,54500000.0
2006-06-23 22:14:00,211.854,211.854,211.847,211.848,36700000.0
2006-06-23 22:15:00,211.855,211.875,211.85,211.853,156700001.0
2006-06-23 22:16:00,211.854,211.862,211.843,211.852,215199999.0
2006-06-23 22:17:00,211.842,211.858,211.84,211.853,77100002.0
2006-06-23 22:18:00,211.859,211.866,211.849,211.849,109000002.0
2006-06-23 22:19:00,211.848,211.859,211.845,211.847,55300000.0
2006-06-23 22:20:00,211.849,211.85,211.838,211.85,69500001.0
2006-06-23 22:21:00,211.846,211.847,211.83,211.832,58500000.0
2006-06-23 22:22:00,211.837,211.852,211.837,211.84,56400001.0
2006-06-23 22:23:00,211.853,211.874,211.853,211.857,71399999.0
2006-06-23 22:24:00,211.862,211.868,211.833,211.868,51200000.0
2006-06-23 22:25:00,211.861,211.866,211.852,211.855,39200000.0
2006-06-23 22:26:00,211.854,211.86,211.854,211.856,42500000.0
2006-06-23 22:27:00,211.855,211.868,211.83,211.83,178100002.0
2006-06-23 22:28:00,211.841,211.855,211.836,211.847,61900000.0
2006-06-23 22:29:00,211.849,211.849,211.82,211.83,178199999.0
2006-06-23 22:30:00,211.833,211.845,211.833,211.845,81899999.0
2006-06-23 22:31:00,211.849,211.849,211.834,211.848,57100000.0
2006-06-23 22:32:00,211.843,211.856,211.83,211.838,86300001.0
2006-06-23 22:33:00,211.846,211.868,211.834,211.863,228199998.0
2006-06-23 22:34:00,211.859,211.865,211.816,211.825,341800001.0
2006-06-23 22:35:00,211.831,211.832,211.821,211.825,47800000.0
2006-06-23 22:36:00,211.825,211.84,211.817,211.834,114600000.0
2006-06-23 22:37:00,211.842,211.842,211.828,211.835,85700000.0
2006-06-23 22:38:00,211.849,211.849,211.833,211.846,47499999.0
2006-06-23 22:39:00,211.847,211.857,211.843,211.853,48400000.0
2006-06-23 22:40:00,211.859,211.865,211.843,211.851,63600000.0
2006-06-23 22:41:00,211.866,211.866,211.834,211.862,61900000.0
2006-06-23 22:42:00,211.866,211.866,211.838,211.838,52600000.0
2006-06-23 22:43:00,211.854,211.865,211.836,211.839,89900001.0
2006-06-23 22:44:00,211.838,211.839,211.792,211.792,159700001.0
2006-06-23 22:45:00,211.794,211.809,211.78,211.805,88200001.0
2006-06-23 22:46:00,211.806,211.833,211.806,211.813,63199999.0
2006-06-23 22:47:00,211.806,211.83,211.806,211.81,66700000.0
2006-06-23 22:48:00,211.814,211.814,211.785,211.808,92200000.0
2006-06-23 22:49:00,211.809,211.827,211.809,211.817,63100000.0
2006-06-23 22:50:00,211.826,211.851,211.817,211.85,54000000.0
2006-06-23 22:51:00,211.851,211.856,211.836,211.836,95900000.0
2006-06-23 22:52:00,211.818,211.835,211.812,211.823,64900000.0
2006-06-23 22:53:00,211.821,211.847,211.81,211.847,110400000.0
2006-06-23 22:54:00,211.847,211.901,211.832,211.901,64300000.0
2006-06-23 22:55:00,211.901,211.923,211.89,211.906,80200000.0
2006-06-23 22:56:00,211.904,211.918,211.896,211.905,84500001.0
2006-06-23 22:57:00,211.914,211.921,211.895,211.895,73800000.0
2006-06-23 22:58:00,211.897,211.899,211.849,211.85,41800001.0
2006-06-23 22:59:00,211.845,211.865,211.845,211.855,49100000.0
2006-06-25 23:00:00,211.85,211.865,211.85,211.855,50700000.0
2006-06-25 23:01:00,211.863,211.87,211.85,211.87,34400000.0
2006-06-25 23:02:00,211.86,211.865,211.855,211.865,49600000.0
2006-06-25 23:03:00,211.855,211.877,211.852,211.86,78499999.0
2006-06-25 23:04:00,211.87,211.87,211.855,211.865,56700001.0
2006-06-25 23:05:00,211.858,211.865,211.852,211.86,30600000.0
2006-06-25 23:06:00,211.865,211.875,211.853,211.875,47300000.0
2006-06-25 23:07:00,211.86,211.865,211.855,211.855,24700000.0
2006-06-25 23:08:00,211.865,211.875,211.85,211.875,61000000.0
2006-06-25 23:09:00,211.868,211.868,211.85,211.865,69100001.0
2006-06-25 23:10:00,211.855,211.875,211.855,211.86,59900000.0
2006-06-25 23:11:00,211.855,211.87,211.845,211.855,60100000.0
2006-06-25 23:12:00,211.855,211.865,211.855,211.865,22600000.0
2006-06-25 23:13:00,211.865,211.87,211.852,211.87,29900000.0
2006-06-25 23:14:00,211.857,211.865,211.843,211.86,45300000.0
2006-06-25 23:15:00,211.87,211.87,211.85,211.86,63300000.0
2006-06-25 23:16:00,211.86,211.863,211.86,211.863,26700000.0
2006-06-25 23:17:00,211.865,211.865,211.855,211.86,40700000.0
2006-06-25 23:18:00,211.86,211.863,211.85,211.86,48500000.0
2006-06-25 23:19:00,211.86,211.865,211.85,211.86,32700000.0
2006-06-25 23:20:00,211.865,211.865,211.853,211.855,25400000.0
2006-06-25 23:21:00,211.863,211.87,211.845,211.865,91800000.0
2006-06-25 23:22:00,211.86,211.87,211.855,211.865,66900000.0
2006-06-25 23:23:00,211.86,211.87,211.85,211.86,58900001.0
2006-06-25 23:24:00,211.86,211.87,211.848,211.86,25700000.0
2006-06-25 23:25:00,211.858,211.87,211.855,211.855,38200000.0
2006-06-25 23:26:00,211.86,211.86,211.85,211.85,31300001.0
2006-06-25 23:27:00,211.862,211.875,211.855,211.875,59300000.0
2006-06-25 23:28:00,211.853,211.87,211.853,211.855,67000000.0
2006-06-25 23:29:00,211.86,211.87,211.85,211.85,49500000.0
2006-06-25 23:30:00,211.875,211.875,211.855,211.86,34000000.0
2006-06-25 23:31:00,211.86,211.875,211.855,211.855,75900000.0
2006-06-25 23:32:00,211.87,211.87,211.85,211.855,37100000.0
2006-06-25 23:33:00,211.86,211.868,211.855,211.855,49700000.0
2006-06-25 23:34:00,211.86,211.87,211.858,211.858,45900000.0
2006-06-25 23:35:00,211.86,211.87,211.85,211.86,51600000.0
2006-06-25 23:36:00,211.865,211.875,211.86,211.87,69600001.0
2006-06-25 23:37:00,211.865,211.865,211.85,211.855,32900000.0
2006-06-25 23:38:00,211.865,211.865,211.85,211.862,31000000.0
2006-06-25 23:39:00,211.865,211.865,211.855,211.865,36800000.0
2006-06-25 23:40:00,211.86,211.865,211.85,211.85,86100000.0
2006-06-25 23:41:00,211.865,211.87,211.855,211.865,45600000.0
2006-06-25 23:42:00,211.852,211.87,211.852,211.865,40600000.0
2006-06-25 23:43:00,211.86,211.87,211.855,211.87,39000000.0
2006-06-25 23:44:00,211.86,211.87,211.855,211.86,51100000.0
2006-06-25 23:45:00,211.865,211.865,211.855,211.855,43600000.0
2006-06-25 23:46:00,211.857,211.86,211.855,211.86,58400000.0
2006-06-25 23:47:00,211.865,211.87,211.86,211.86,24600000.0
2006-06-25 23:48:00,211.86,211.87,211.85,211.87,36300000.0
2006-06-25 23:49:00,211.865,211.865,211.847,211.865,70600000.0
2006-06-25 23:50:00,211.86,211.86,211.847,211.855,40200000.0
2006-06-25 23:51:00,211.857,211.865,211.85,211.865,13800000.0
2006-06-25 23:52:00,211.86,211.868,211.855,211.86,31200000.0
2006-06-25 23:53:00,211.865,211.87,211.85,211.85,60800000.0
2006-06-25 23:54:00,211.86,211.87,211.85,211.855,25800000.0
2006-06-25 23:55:00,211.86,211.87,211.855,211.86,62400000.0
2006-06-25 23:56:00,211.875,211.875,211.86,211.87,53600000.0
2006-06-25 23:57:00,211.86,211.875,211.857,211.865,67600000.0
2006-06-25 23:58:00,211.865,211.865,211.853,211.865,96100000.0
2006-06-25 23:59:00,211.87,211.87,211.86,211.86,31200000.0
2006-06-26 00:00:00,211.87,211.87,211.85,211.86,20300000.0
2006-06-26 00:01:00,211.85,211.865,211.85,211.865,17100000.0
2006-06-26 00:02:00,211.857,211.875,211.85,211.875,51500000.0
2006-06-26 00:03:00,211.86,211.868,211.845,211.868,29500000.0
2006-06-26 00:04:00,211.86,211.865,211.855,211.862,47400000.0
2006-06-26 00:05:00,211.86,211.87,211.855,211.86,43100001.0
2006-06-26 00:06:00,211.865,211.868,211.86,211.86,20900000.0
2006-06-26 00:07:00,211.868,211.868,211.85,211.865,25500000.0
2006-06-26 00:08:00,211.862,211.877,211.85,211.87,40800000.0
2006-06-26 00:09:00,211.86,211.87,211.852,211.87,46300000.0
2006-06-26 00:10:00,211.86,211.868,211.85,211.857,33800000.0
2006-06-26 00:11:00,211.855,211.865,211.85,211.858,37500000.0
2006-06-26 00:12:00,211.86,211.87,211.852,211.865,57500000.0
2006-06-26 00:13:00,211.86,211.875,211.857,211.86,61000000.0
2006-06-26 00:14:00,211.87,211.87,211.855,211.855,51800000.0
2006-06-26 00:15:00,211.855,211.873,211.855,211.855,32400000.0
2006-06-26 00:16:00,211.855,211.87,211.855,211.858,27100000.0
2006-06-26 00:17:00,211.86,211.86,211.86,211.86,15400000.0
2006-06-26 00:18:00,211.86,211.87,211.845,211.855,64600000.0
2006-06-26 00:19:00,211.86,211.87,211.855,211.865,50599999.0
2006-06-26 00:20:00,211.86,211.87,211.855,211.855,49300000.0
2006-06-26 00:21:00,211.865,211.865,211.845,211.86,43800000.0
2006-06-26 00:22:00,211.855,211.87,211.855,211.855,36900000.0
2006-06-26 00:23:00,211.87,211.87,211.855,211.865,37700000.0
2006-06-26 00:24:00,211.863,211.87,211.855,211.855,32900000.0
2006-06-26 00:25:00,211.865,211.87,211.85,211.86,47300000.0
2006-06-26 00:26:00,211.86,211.865,211.85,211.85,58300000.0
2006-06-26 00:27:00,211.855,211.87,211.855,211.86,100600000.0
2006-06-26 00:28:00,211.86,211.87,211.855,211.87,42000000.0
2006-06-26 00:29:00,211.862,211.875,211.855,211.868,62099998.0
2006-06-26 00:30:00,211.86,211.86,211.85,211.855,42500000.0
2006-06-26 00:31:00,211.86,211.87,211.86,211.86,15600000.0
2006-06-26 00:32:00,211.86,211.86,211.852,211.86,67300001.0
2006-06-26 00:33:00,211.86,211.865,211.853,211.86,37200000.0
2006-06-26 00:34:00,211.865,211.865,211.865,211.865,33100000.0
2006-06-26 00:35:00,211.855,211.87,211.85,211.87,66900000.0
2006-06-26 00:36:00,211.862,211.873,211.855,211.857,57499999.0
2006-06-26 00:37:00,211.86,211.865,211.855,211.86,25900000.0
2006-06-26 00:38:00,211.86,211.87,211.855,211.86,30200000.0
2006-06-26 00:39:00,211.86,211.865,211.853,211.855,50700000.0
2006-06-26 00:40:00,211.86,211.86,211.855,211.855,17400000.0
2006-06-26 00:41:00,211.86,211.865,211.86,211.865,14800000.0
2006-06-26 00:42:00,211.798,211.798,211.665,211.693,27800000.0
2006-06-26 00:43:00,211.717,211.717,211.67,211.67,30200000.0
2006-06-26 00:44:00,211.691,211.715,211.675,211.704,52900000.0
2006-06-26 00:45:00,211.724,211.735,211.692,211.692,39199999.0
2006-06-26 00:46:00,211.678,211.713,211.67,211.713,26100000.0
2006-06-26 00:47:00,211.711,211.728,211.682,211.717,25400000.0
2006-06-26 00:48:00,211.722,211.743,211.722,211.722,27800000.0
2006-06-26 00:49:00,211.721,211.741,211.721,211.739,68900000.0
2006-06-26 00:50:00,211.766,211.766,211.738,211.749,23900000.0
2006-06-26 00:51:00,211.738,211.738,211.68,211.714,58600000.0
2006-06-26 00:52:00,211.719,211.732,211.719,211.732,12800000.0
2006-06-26 00:53:00,211.734,211.734,211.723,211.732,27900000.0
2006-06-26 00:54:00,211.714,211.735,211.714,211.732,55300001.0
2006-06-26 00:55:00,211.733,211.741,211.732,211.738,24000000.0
2006-06-26 00:56:00,211.737,211.747,211.734,211.747,20900000.0
2006-06-26 00:57:00,211.751,211.778,211.732,211.778,59000000.0
2006-06-26 00:58:00,211.768,211.785,211.768,211.784,26100000.0
2006-06-26 00:59:00,211.784,211.784,211.758,211.772,41100000.0
2006-06-26 01:00:00,211.779,211.779,211.767,211.776,35200000.0
2006-06-26 01:01:00,211.779,211.799,211.779,211.799,37000000.0
2006-06-26 01:02:00,211.807,211.814,211.794,211.814,50300000.0
2006-06-26 01:03:00,211.804,211.817,211.804,211.806,13100000.0
2006-06-26 01:04:00,211.798,211.813,211.795,211.795,72200000.0
2006-06-26 01:05:00,211.805,211.81,211.8,211.81,46600000.0
2006-06-26 01:06:00,211.811,211.823,211.805,211.805,35500001.0
2006-06-26 01:07:00,211.815,211.82,211.81,211.81,58500000.0
2006-06-26 01:08:00,211.827,211.896,211.827,211.895,32600000.0
2006-06-26 01:09:00,211.91,211.918,211.9,211.9,71400000.0
2006-06-26 01:10:00,211.896,211.921,211.89,211.921,64599999.0
2006-06-26 01:11:00,211.935,211.962,211.928,211.933,73600001.0
2006-06-26 01:12:00,211.931,211.948,211.931,211.935,93199999.0
2006-06-26 01:13:00,211.926,211.926,211.915,211.926,21200000.0
2006-06-26 01:14:00,211.902,211.906,211.875,211.875,96199999.0
2006-06-26 01:15:00,211.88,211.88,211.866,211.868,46200000.0
2006-06-26 01:16:00,211.859,211.863,211.852,211.854,78700000.0
2006-06-26 01:17:00,211.851,211.851,211.839,211.847,74199998.0
2006-06-26 01:18:00,211.858,211.863,211.836,211.836,52300001.0
2006-06-26 01:19:00,211.829,211.836,211.798,211.8,65300001.0
2006-06-26 01:20:00,211.802,211.802,211.745,211.745,51800000.0
2006-06-26 01:21:00,211.744,211.756,211.734,211.74,40600000.0
2006-06-26 01:22:00,211.756,211.813,211.756,211.802,74000000.0
2006-06-26 01:23:00,211.788,211.815,211.787,211.8,35100000.0
2006-06-26 01:24:00,211.803,211.809,211.79,211.805,46000000.0
2006-06-26 01:25:00,211.794,211.816,211.794,211.816,32200000.0
2006-06-26 01:26:00,211.805,211.809,211.757,211.757,77600000.0
2006-06-26 01:27:00,211.754,211.778,211.754,211.778,46400000.0
2006-06-26 01:28:00,211.785,211.792,211.785,211.792,39900000.0
2006-06-26 01:29:00,211.785,211.785,211.752,211.776,73300000.0
2006-06-26 01:30:00,211.784,211.784,211.719,211.737,28700000.0
2006-06-26 01:31:00,211.738,211.763,211.736,211.744,45200000.0
2006-06-26 01:32:00,211.746,211.783,211.724,211.783,32700000.0
2006-06-26 01:33:00,211.791,211.799,211.768,211.768,57800001.0
2006-06-26 01:34:00,211.755,211.755,211.724,211.725,36100000.0
2006-06-26 01:35:00,211.72,211.754,211.72,211.744,43900000.0
2006-06-26 01:36:00,211.75,211.765,211.734,211.765,40100000.0
2006-06-26 01:37:00,211.78,211.78,211.753,211.759,37400000.0
2006-06-26 01:38:00,211.758,211.775,211.758,211.775,47000000.0
2006-06-26 01:39:00,211.781,211.798,211.776,211.779,63800000.0
2006-06-26 01:40:00,211.775,211.795,211.77,211.775,46800000.0
2006-06-26 01:41:00,211.784,211.799,211.784,211.789,30400000.0
2006-06-26 01:42:00,211.803,211.803,211.79,211.797,41300000.0
2006-06-26 01:43:00,211.782,211.8,211.782,211.795,47900000.0
2006-06-26 01:44:00,211.797,211.805,211.783,211.793,54700000.0
2006-06-26 01:45:00,211.79,211.803,211.785,211.795,64600001.0
2006-06-26 01:46:00,211.794,211.807,211.782,211.806,73599999.0
2006-06-26 01:47:00,211.785,211.802,211.785,211.801,47000000.0
2006-06-26 01:48:00,211.802,211.802,211.788,211.788,23900000.0
2006-06-26 01:49:00,211.805,211.806,211.791,211.796,30000000.0
2006-06-26 01:50:00,211.794,211.801,211.754,211.754,60400000.0
2006-06-26 01:51:00,211.73,211.748,211.73,211.74,50200000.0
2006-06-26 01:52:00,211.73,211.762,211.73,211.762,50699999.0
2006-06-26 01:53:00,211.75,211.767,211.75,211.753,69200000.0
2006-06-26 01:54:00,211.753,211.753,211.733,211.738,38500000.0
2006-06-26 01:55:00,211.741,211.753,211.739,211.739,42400000.0
2006-06-26 01:56:00,211.744,211.747,211.708,211.728,61000001.0
2006-06-26 01:57:00,211.752,211.752,211.698,211.698,34500000.0
2006-06-26 01:58:00,211.704,211.724,211.704,211.72,18800000.0
2006-06-26 01:59:00,211.74,211.766,211.74,211.755,21500000.0
2006-06-26 02:00:00,211.744,211.774,211.744,211.767,34100000.0
2006-06-26 02:01:00,211.777,211.85,211.777,211.844,62300000.0
2006-06-26 02:02:00,211.88,211.88,211.86,211.863,43999999.0
2006-06-26 02:03:00,211.85,211.853,211.835,211.853,53500000.0
2006-06-26 02:04:00,211.857,211.857,211.833,211.834,30500000.0
2006-06-26 02:05:00,211.85,211.862,211.848,211.848,47099999.0
2006-06-26 02:06:00,211.843,211.85,211.818,211.818,38700000.0
2006-06-26 02:07:00,211.815,211.815,211.781,211.781,35300000.0
2006-06-26 02:08:00,211.783,211.79,211.769,211.773,49100000.0
2006-06-26 02:09:00,211.758,211.758,211.726,211.726,54500001.0
2006-06-26 02:10:00,211.724,211.724,211.695,211.715,52400000.0
2006-06-26 02:11:00,211.706,211.717,211.684,211.717,59799999.0
2006-06-26 02:12:00,211.719,211.749,211.713,211.745,55399999.0
2006-06-26 02:13:00,211.727,211.732,211.714,211.725,38100000.0
2006-06-26 02:14:00,211.734,211.75,211.717,211.738,63900000.0
2006-06-26 02:15:00,211.739,211.767,211.733,211.75,71500001.0
2006-06-26 02:16:00,211.752,211.765,211.752,211.753,100500001.0
2006-06-26 02:17:00,211.756,211.756,211.706,211.716,58500000.0
2006-06-26 02:18:00,211.712,211.737,211.712,211.728,39500000.0
2006-06-26 02:19:00,211.731,211.763,211.731,211.751,58400000.0
2006-06-26 02:20:00,211.753,211.753,211.734,211.745,35600000.0
2006-06-26 02:21:00,211.755,211.756,211.747,211.747,67100001.0
2006-06-26 02:22:00,211.733,211.756,211.733,211.737,37800000.0
2006-06-26 02:23:00,211.743,211.762,211.733,211.755,50600000.0
2006-06-26 02:24:00,211.762,211.772,211.754,211.763,66800000.0
2006-06-26 02:25:00,211.764,211.764,211.729,211.733,33700000.0
2006-06-26 02:26:00,211.739,211.739,211.714,211.716,42100000.0
2006-06-26 02:27:00,211.725,211.748,211.714,211.73,77699999.0
2006-06-26 02:28:00,211.74,211.778,211.74,211.774,46300000.0
2006-06-26 02:29:00,211.79,211.792,211.757,211.759,10200000.0
2006-06-26 02:30:00,211.755,211.79,211.751,211.766,46900000.0
2006-06-26 02:31:00,211.786,211.801,211.782,211.8,46999999.0
2006-06-26 02:32:00,211.82,211.857,211.82,211.845,41900001.0
2006-06-26 02:33:00,211.84,211.847,211.83,211.847,16600000.0
2006-06-26 02:34:00,211.892,211.918,211.872,211.872,34100000.0
2006-06-26 02:35:00,211.844,211.85,211.829,211.837,62500001.0
2006-06-26 02:36:00,211.814,211.814,211.781,211.81,55700000.0
2006-06-26 02:37:00,211.806,211.806,211.745,211.759,77200000.0
2006-06-26 02:38:00,211.741,211.76,211.737,211.744,52600000.0
2006-06-26 02:39:00,211.758,211.773,211.756,211.762,63500000.0
2006-06-26 02:40:00,211.763,211.763,211.748,211.754,74400000.0
2006-06-26 02:41:00,211.787,211.799,211.78,211.786,34700000.0
2006-06-26 02:42:00,211.778,211.793,211.757,211.757,59700001.0
2006-06-26 02:43:00,211.767,211.77,211.758,211.77,38200000.0
2006-06-26 02:44:00,211.766,211.766,211.721,211.742,44700000.0
2006-06-26 02:45:00,211.754,211.754,211.712,211.746,65600000.0
2006-06-26 02:46:00,211.747,211.755,211.716,211.716,45399999.0
2006-06-26 02:47:00,211.716,211.734,211.704,211.734,26400000.0
2006-06-26 02:48:00,211.732,211.753,211.723,211.723,52600000.0
2006-06-26 02:49:00,211.734,211.783,211.727,211.727,35000000.0
2006-06-26 02:50:00,211.72,211.723,211.659,211.677,37300000.0
2006-06-26 02:51:00,211.701,211.726,211.68,211.723,52000001.0
2006-06-26 02:52:00,211.704,211.707,211.678,211.702,49600000.0
2006-06-26 02:53:00,211.697,211.743,211.697,211.719,27400000.0
2006-06-26 02:54:00,211.719,211.748,211.719,211.74,39100000.0
2006-06-26 02:55:00,211.727,211.741,211.696,211.712,74999999.0
2006-06-26 02:56:00,211.716,211.767,211.716,211.767,61899999.0
2006-06-26 02:57:00,211.784,211.787,211.761,211.767,50800001.0
2006-06-26 02:58:00,211.773,211.795,211.767,211.795,21200000.0
2006-06-26 02:59:00,211.783,211.786,211.756,211.786,43500000.0
2006-06-26 03:00:00,211.777,211.777,211.719,211.719,32100000.0
2006-06-26 03:01:00,211.711,211.728,211.711,211.714,61999999.0
2006-06-26 03:02:00,211.712,211.712,211.695,211.695,66699999.0
2006-06-26 03:03:00,211.705,211.711,211.684,211.686,35800000.0
2006-06-26 03:04:00,211.687,211.712,211.687,211.706,60400001.0
2006-06-26 03:05:00,211.707,211.724,211.707,211.717,63200000.0
2006-06-26 03:06:00,211.729,211.762,211.729,211.751,40200000.0
2006-06-26 03:07:00,211.728,211.748,211.716,211.732,40700000.0
2006-06-26 03:08:00,211.74,211.74,211.728,211.73,67299998.0
2006-06-26 03:09:00,211.73,211.741,211.719,211.728,76000000.0
2006-06-26 03:10:00,211.715,211.735,211.715,211.72,23900000.0
2006-06-26 03:11:00,211.718,211.73,211.701,211.715,39300001.0
2006-06-26 03:12:00,211.745,211.786,211.745,211.786,10900000.0
2006-06-26 03:13:00,211.798,211.842,211.798,211.816,40400000.0
2006-06-26 03:14:00,211.799,211.799,211.762,211.762,18500000.0
2006-06-26 03:15:00,211.774,211.794,211.745,211.75,39300000.0
2006-06-26 03:16:00,211.733,211.741,211.73,211.733,65600000.0
2006-06-26 03:17:00,211.73,211.742,211.726,211.733,38600000.0
2006-06-26 03:18:00,211.752,211.752,211.738,211.744,30000000.0
2006-06-26 03:19:00,211.741,211.743,211.705,211.715,62500000.0
2006-06-26 03:20:00,211.704,211.704,211.68,211.68,39600001.0
2006-06-26 03:21:00,211.695,211.729,211.695,211.723,98000002.0
2006-06-26 03:22:00,211.72,211.727,211.705,211.705,73900000.0
2006-06-26 03:23:00,211.718,211.718,211.684,211.684,59300000.0
2006-06-26 03:24:00,211.703,211.746,211.703,211.746,64500000.0
2006-06-26 03:25:00,211.743,211.743,211.721,211.721,56600000.0
2006-06-26 03:26:00,211.716,211.74,211.716,211.74,35999999.0
2006-06-26 03:27:00,211.735,211.735,211.723,211.727,23100000.0
2006-06-26 03:28:00,211.74,211.749,211.714,211.723,45999999.0
2006-06-26 03:29:00,211.728,211.748,211.728,211.744,33900000.0
2006-06-26 03:30:00,211.729,211.742,211.728,211.728,28700000.0
2006-06-26 03:31:00,211.743,211.743,211.713,211.735,48200000.0
2006-06-26 03:32:00,211.732,211.732,211.72,211.72,49100000.0
2006-06-26 03:33:00,211.724,211.75,211.724,211.75,29200000.0
2006-06-26 03:34:00,211.755,211.784,211.754,211.766,66300000.0
2006-06-26 03:35:00,211.759,211.771,211.758,211.762,61299999.0
2006-06-26 03:36:00,211.764,211.765,211.74,211.756,45500000.0
2006-06-26 03:37:00,211.769,211.796,211.769,211.796,35200000.0
2006-06-26 03:38:00,211.789,211.789,211.762,211.784,29200000.0
2006-06-26 03:39:00,211.773,211.785,211.765,211.785,33400000.0
2006-06-26 03:40:00,211.772,211.791,211.772,211.785,33100000.0
2006-06-26 03:41:00,211.784,211.784,211.771,211.78,74900000.0
2006-06-26 03:42:00,211.77,211.784,211.749,211.749,42600000.0
2006-06-26 03:43:00,211.761,211.78,211.752,211.775,65400000.0
2006-06-26 03:44:00,211.788,211.801,211.787,211.797,47200000.0
2006-06-26 03:45:00,211.793,211.808,211.787,211.808,77300000.0
2006-06-26 03:46:00,211.8,211.812,211.796,211.797,83100002.0
2006-06-26 03:47:00,211.806,211.807,211.777,211.798,61200000.0
2006-06-26 03:48:00,211.787,211.809,211.787,211.809,24100000.0
2006-06-26 03:49:00,211.801,211.811,211.795,211.795,23100000.0
2006-06-26 03:50:00,211.789,211.795,211.782,211.787,50100000.0
2006-06-26 03:51:00,211.792,211.8,211.78,211.78,69100001.0
2006-06-26 03:52:00,211.783,211.789,211.782,211.789,42100000.0
2006-06-26 03:53:00,211.781,211.788,211.77,211.788,32100000.0
2006-06-26 03:54:00,211.791,211.792,211.771,211.785,39000000.0
2006-06-26 03:55:00,211.794,211.794,211.767,211.779,55500000.0
2006-06-26 03:56:00,211.763,211.773,211.753,211.762,75200000.0
2006-06-26 03:57:00,211.759,211.78,211.75,211.762,40400000.0
2006-06-26 03:58:00,211.76,211.772,211.751,211.772,61700000.0
2006-06-26 03:59:00,211.78,211.802,211.77,211.77,58000002.0
2006-06-26 04:00:00,211.765,211.788,211.765,211.788,53400001.0
2006-06-26 04:01:00,211.792,211.8,211.781,211.781,19500000.0
2006-06-26 04:02:00,211.773,211.788,211.768,211.78,72900000.0
2006-06-26 04:03:00,211.787,211.796,211.787,211.792,26300000.0
2006-06-26 04:04:00,211.774,211.782,211.766,211.782,24400000.0
2006-06-26 04:05:00,211.785,211.786,211.768,211.773,97799999.0
2006-06-26 04:06:00,211.775,211.775,211.765,211.77,60000001.0
2006-06-26 04:07:00,211.772,211.772,211.75,211.75,34899999.0
2006-06-26 04:08:00,211.767,211.773,211.75,211.77,79899999.0
2006-06-26 04:09:00,211.761,211.768,211.743,211.743,66100000.0
2006-06-26 04:10:00,211.758,211.776,211.758,211.762,35500000.0
2006-06-26 04:11:00,211.763,211.765,211.751,211.763,46000000.0
2006-06-26 04:12:00,211.761,211.781,211.761,211.776,57000000.0
2006-06-26 04:13:00,211.78,211.78,211.775,211.78,42600000.0
2006-06-26 04:14:00,211.765,211.781,211.764,211.778,61300000.0
2006-06-26 04:15:00,211.778,211.778,211.755,211.768,40500000.0
2006-06-26 04:16:00,211.754,211.78,211.754,211.777,31300001.0
2006-06-26 04:17:00,211.77,211.784,211.757,211.784,78600000.0
2006-06-26 04:18:00,211.765,211.8,211.765,211.796,29900000.0
2006-06-26 04:19:00,211.805,211.809,211.777,211.809,49000000.0
2006-06-26 04:20:00,211.815,211.838,211.815,211.83,47500000.0
2006-06-26 04:21:00,211.841,211.854,211.833,211.841,113100002.0
2006-06-26 04:22:00,211.838,211.844,211.823,211.823,70899999.0
2006-06-26 04:23:00,211.842,211.853,211.815,211.842,42400000.0
2006-06-26 04:24:00,211.837,211.845,211.816,211.826,75700000.0
2006-06-26 04:25:00,211.811,211.825,211.808,211.809,37700000.0
2006-06-26 04:26:00,211.813,211.82,211.8,211.81,95899999.0
2006-06-26 04:27:00,211.799,211.826,211.797,211.798,43700000.0
2006-06-26 04:28:00,211.799,211.827,211.799,211.819,17600000.0
2006-06-26 04:29:00,211.822,211.827,211.808,211.808,36300000.0
2006-06-26 04:30:00,211.827,211.843,211.811,211.811,36200000.0
2006-06-26 04:31:00,211.809,211.809,211.787,211.8,43700000.0
2006-06-26 04:32:00,211.813,211.849,211.813,211.845,64000001.0
2006-06-26 04:33:00,211.829,211.884,211.826,211.884,16400000.0
2006-06-26 04:34:00,211.899,211.911,211.894,211.897,25600000.0
2006-06-26 04:35:00,211.889,211.91,211.882,211.884,55300000.0
2006-06-26 04:36:00,211.869,211.893,211.866,211.869,33400000.0
2006-06-26 04:37:00,211.868,211.889,211.868,211.878,82999999.0
2006-06-26 04:38:00,211.891,211.901,211.88,211.885,49600000.0
2006-06-26 04:39:00,211.887,211.895,211.881,211.892,27900000.0
2006-06-26 04:40:00,211.889,211.896,211.885,211.887,59700001.0
2006-06-26 04:41:00,211.897,211.913,211.888,211.89,42600000.0
2006-06-26 04:42:00,211.875,211.875,211.857,211.857,64600000.0
2006-06-26 04:43:00,211.873,211.887,211.869,211.874,80500002.0
2006-06-26 04:44:00,211.887,211.887,211.862,211.87,43800000.0
2006-06-26 04:45:00,211.857,211.873,211.846,211.869,35099999.0
2006-06-26 04:46:00,211.861,211.861,211.845,211.845,38200000.0
2006-06-26 04:47:00,211.852,211.852,211.838,211.842,60200000.0
2006-06-26 04:48:00,211.853,211.853,211.835,211.84,58500001.0
2006-06-26 04:49:00,211.835,211.85,211.835,211.835,40300000.0
2006-06-26 04:50:00,211.844,211.866,211.844,211.86,46500000.0
2006-06-26 04:51:00,211.855,211.855,211.838,211.854,28700000.0
2006-06-26 04:52:00,211.855,211.884,211.855,211.876,61700000.0
2006-06-26 04:53:00,211.886,211.903,211.877,211.878,60700000.0
2006-06-26 04:54:00,211.882,211.91,211.87,211.91,32900000.0
2006-06-26 04:55:00,211.914,211.947,211.914,211.947,38500000.0
2006-06-26 04:56:00,211.958,211.958,211.936,211.938,33200000.0
2006-06-26 04:57:00,211.95,211.961,211.938,211.938,41500000.0
2006-06-26 04:58:00,211.934,211.967,211.934,211.959,41300000.0
2006-06-26 04:59:00,211.97,211.974,211.956,211.959,80900000.0
2006-06-26 05:00:00,211.966,211.976,211.951,211.951,29500000.0
2006-06-26 05:01:00,211.938,211.955,211.93,211.955,62100000.0
2006-06-26 05:02:00,211.95,211.965,211.934,211.934,93500000.0
2006-06-26 05:03:00,211.939,211.953,211.939,211.948,20100000.0
2006-06-26 05:04:00,211.938,211.938,211.92,211.92,38500000.0
2006-06-26 05:05:00,211.905,211.908,211.896,211.899,35400001.0
2006-06-26 05:06:00,211.876,211.878,211.854,211.854,42900000.0
2006-06-26 05:07:00,211.849,211.849,211.81,211.81,42200000.0
2006-06-26 05:08:00,211.811,211.849,211.811,211.846,50400000.0
2006-06-26 05:09:00,211.849,211.855,211.844,211.85,38100000.0
2006-06-26 05:10:00,211.838,211.843,211.819,211.833,80700000.0
2006-06-26 05:11:00,211.851,211.852,211.832,211.852,122600000.0
2006-06-26 05:12:00,211.837,211.843,211.83,211.843,24000000.0
2006-06-26 05:13:00,211.835,211.852,211.828,211.834,40800000.0
2006-06-26 05:14:00,211.846,211.858,211.841,211.852,69899999.0
2006-06-26 05:15:00,211.842,211.855,211.835,211.835,40300000.0
2006-06-26 05:16:00,211.838,211.87,211.833,211.87,21400000.0
2006-06-26 05:17:00,211.87,211.88,211.859,211.862,55700000.0
2006-06-26 05:18:00,211.878,211.883,211.874,211.874,41000000.0
2006-06-26 05:19:00,211.878,211.891,211.868,211.868,56000000.0
2006-06-26 05:20:00,211.882,211.882,211.867,211.867,37200000.0
2006-06-26 05:21:00,211.872,211.887,211.861,211.864,30900000.0
2006-06-26 05:22:00,211.871,211.873,211.854,211.861,61100000.0
2006-06-26 05:23:00,211.873,211.873,211.857,211.859,48700000.0
2006-06-26 05:24:00,211.868,211.87,211.85,211.86,85900000.0
2006-06-26 05:25:00,211.863,211.863,211.838,211.863,52400000.0
2006-06-26 05:26:00,211.856,211.87,211.847,211.851,59700000.0
2006-06-26 05:27:00,211.852,211.872,211.85,211.858,22000000.0
2006-06-26 05:28:00,211.868,211.882,211.863,211.882,81000002.0
2006-06-26 05:29:00,211.871,211.872,211.846,211.846,39100000.0
2006-06-26 05:30:00,211.848,211.848,211.817,211.829,38400000.0
2006-06-26 05:31:00,211.832,211.84,211.818,211.818,39000000.0
2006-06-26 05:32:00,211.838,211.84,211.819,211.825,56400000.0
2006-06-26 05:33:00,211.822,211.838,211.818,211.827,52500000.0
2006-06-26 05:34:00,211.83,211.83,211.83,211.83,3900000.0
2006-06-26 05:35:00,211.838,211.849,211.827,211.833,66500000.0
2006-06-26 05:36:00,211.826,211.858,211.826,211.848,32200000.0
2006-06-26 05:37:00,211.855,211.86,211.835,211.843,25400000.0
2006-06-26 05:38:00,211.841,211.856,211.84,211.849,40600000.0
2006-06-26 05:39:00,211.84,211.845,211.838,211.838,16300000.0
2006-06-26 05:40:00,211.846,211.86,211.846,211.86,33500000.0
2006-06-26 05:41:00,211.842,211.867,211.842,211.85,34200000.0
2006-06-26 05:42:00,211.845,211.856,211.835,211.855,44700000.0
2006-06-26 05:43:00,211.845,211.858,211.845,211.849,56500001.0
2006-06-26 05:44:00,211.861,211.861,211.843,211.856,60500001.0
2006-06-26 05:45:00,211.848,211.865,211.84,211.847,61799999.0
2006-06-26 05:46:00,211.826,211.837,211.815,211.827,57200000.0
2006-06-26 05:47:00,211.829,211.831,211.814,211.814,18800000.0
2006-06-26 05:48:00,211.81,211.81,211.776,211.798,59999999.0
2006-06-26 05:49:00,211.796,211.8,211.789,211.796,47700000.0
2006-06-26 05:50:00,211.772,211.789,211.772,211.783,55100000.0
2006-06-26 05:51:00,211.785,211.807,211.779,211.779,46700000.0
2006-06-26 05:52:00,211.797,211.797,211.765,211.783,41200000.0
2006-06-26 05:53:00,211.767,211.767,211.759,211.764,42600001.0
2006-06-26 05:54:00,211.747,211.766,211.745,211.76,46200000.0
2006-06-26 05:55:00,211.765,211.785,211.765,211.77,35100000.0
2006-06-26 05:56:00,211.77,211.788,211.766,211.767,75100000.0
2006-06-26 05:57:00,211.779,211.779,211.745,211.745,43300000.0
2006-06-26 05:58:00,211.742,211.749,211.731,211.734,37400000.0
2006-06-26 05:59:00,211.725,211.732,211.705,211.705,44000000.0
2006-06-26 06:00:00,211.7,211.71,211.685,211.692,77200000.0
2006-06-26 06:01:00,211.71,211.733,211.7,211.726,75800001.0
2006-06-26 06:02:00,211.734,211.742,211.713,211.737,45200000.0
2006-06-26 06:03:00,211.733,211.746,211.733,211.74,11600000.0
2006-06-26 06:04:00,211.743,211.762,211.741,211.758,60300000.0
2006-06-26 06:05:00,211.751,211.759,211.735,211.759,68099999.0
2006-06-26 06:06:00,211.759,211.761,211.738,211.746,64200001.0
2006-06-26 06:07:00,211.753,211.775,211.753,211.775,24900000.0
2006-06-26 06:08:00,211.765,211.78,211.765,211.78,45700000.0
2006-06-26 06:09:00,211.774,211.783,211.717,211.717,62299999.0
2006-06-26 06:10:00,211.705,211.725,211.701,211.701,30100000.0
2006-06-26 06:11:00,211.699,211.71,211.696,211.699,75700001.0
2006-06-26 06:12:00,211.699,211.709,211.699,211.709,4400000.0
2006-06-26 06:13:00,211.695,211.714,211.695,211.708,49000000.0
2006-06-26 06:14:00,211.7,211.7,211.67,211.685,54400000.0
2006-06-26 06:15:00,211.688,211.688,211.677,211.687,51100000.0
2006-06-26 06:16:00,211.689,211.705,211.685,211.693,53800000.0
2006-06-26 06:17:00,211.701,211.72,211.698,211.719,37700000.0
2006-06-26 06:18:00,211.705,211.721,211.705,211.713,56900000.0
2006-06-26 06:19:00,211.726,211.736,211.714,211.722,59600000.0
2006-06-26 06:20:00,211.741,211.772,211.739,211.767,48700000.0
2006-06-26 06:21:00,211.759,211.773,211.734,211.734,49300000.0
2006-06-26 06:22:00,211.734,211.759,211.719,211.719,19600000.0
2006-06-26 06:23:00,211.741,211.754,211.725,211.742,26500000.0
2006-06-26 06:24:00,211.724,211.733,211.722,211.723,22200000.0
2006-06-26 06:25:00,211.72,211.733,211.72,211.721,48200000.0
2006-06-26 06:26:00,211.718,211.735,211.715,211.735,27800000.0
2006-06-26 06:27:00,211.715,211.75,211.715,211.75,73300000.0
2006-06-26 06:28:00,211.748,211.75,211.719,211.723,44900000.0
2006-06-26 06:29:00,211.728,211.748,211.726,211.729,87799998.0
2006-06-26 06:30:00,211.725,211.735,211.725,211.734,35800000.0
2006-06-26 06:31:00,211.74,211.751,211.73,211.73,59200000.0
2006-06-26 06:32:00,211.736,211.756,211.723,211.723,15200000.0
2006-06-26 06:33:00,211.723,211.748,211.723,211.746,44800000.0
2006-06-26 06:34:00,211.758,211.771,211.742,211.742,56900001.0
2006-06-26 06:35:00,211.741,211.741,211.721,211.724,38700000.0
2006-06-26 06:36:00,211.729,211.734,211.72,211.72,37200000.0
2006-06-26 06:37:00,211.72,211.734,211.712,211.712,19500000.0
2006-06-26 06:38:00,211.735,211.739,211.701,211.722,36500000.0
2006-06-26 06:39:00,211.741,211.762,211.735,211.735,41400000.0
2006-06-26 06:40:00,211.727,211.737,211.718,211.727,56100000.0
2006-06-26 06:41:00,211.725,211.749,211.725,211.749,35400000.0
2006-06-26 06:42:00,211.75,211.755,211.75,211.755,53100000.0
2006-06-26 06:43:00,211.753,211.765,211.745,211.75,53199999.0
2006-06-26 06:44:00,211.753,211.755,211.75,211.755,13200000.0
2006-06-26 06:45:00,211.755,211.755,211.74,211.755,20900000.0
2006-06-26 06:46:00,211.745,211.767,211.744,211.763,61000001.0
2006-06-26 06:47:00,211.759,211.77,211.743,211.76,47699999.0
2006-06-26 06:48:00,211.763,211.766,211.746,211.766,31900000.0
2006-06-26 06:49:00,211.747,211.779,211.747,211.757,41100000.0
2006-06-26 06:50:00,211.756,211.773,211.729,211.731,24300000.0
2006-06-26 06:51:00,211.758,211.76,211.736,211.742,62700000.0
2006-06-26 06:52:00,211.74,211.751,211.739,211.74,45100000.0
2006-06-26 06:53:00,211.754,211.768,211.753,211.763,25800000.0
2006-06-26 06:54:00,211.728,211.746,211.728,211.746,49400000.0
2006-06-26 06:55:00,211.737,211.747,211.715,211.747,88000001.0
2006-06-26 06:56:00,211.749,211.749,211.701,211.713,44599999.0
2006-06-26 06:57:00,211.716,211.716,211.687,211.698,29699999.0
2006-06-26 06:58:00,211.677,211.714,211.677,211.713,27800000.0
2006-06-26 06:59:00,211.707,211.716,211.688,211.692,53099999.0
2006-06-26 07:00:00,211.681,211.698,211.673,211.678,49299999.0
2006-06-26 07:01:00,211.686,211.693,211.673,211.673,61400000.0
2006-06-26 07:02:00,211.66,211.67,211.65,211.665,39800001.0
2006-06-26 07:03:00,211.665,211.665,211.655,211.665,43000000.0
2006-06-26 07:04:00,211.658,211.67,211.65,211.65,11200000.0
2006-06-26 07:05:00,211.657,211.665,211.65,211.665,71900000.0
2006-06-26 07:06:00,211.67,211.692,211.67,211.676,61400000.0
2006-06-26 07:07:00,211.687,211.688,211.677,211.681,39700000.0
2006-06-26 07:08:00,211.71,211.712,211.701,211.703,41100000.0
2006-06-26 07:09:00,211.713,211.713,211.693,211.694,27200000.0
2006-06-26 07:10:00,211.7,211.711,211.687,211.691,39400000.0
2006-06-26 07:11:00,211.688,211.692,211.679,211.688,56600000.0
2006-06-26 07:12:00,211.683,211.702,211.67,211.678,64900001.0
2006-06-26 07:13:00,211.653,211.679,211.653,211.679,83399999.0
2006-06-26 07:14:00,211.68,211.686,211.672,211.677,65100000.0
2006-06-26 07:15:00,211.671,211.671,211.659,211.659,37700000.0
2006-06-26 07:16:00,211.672,211.672,211.662,211.662,10400000.0
2006-06-26 07:17:00,211.667,211.681,211.667,211.67,50799999.0
2006-06-26 07:18:00,211.665,211.665,211.649,211.655,32200000.0
2006-06-26 07:19:00,211.679,211.702,211.673,211.679,55800000.0
2006-06-26 07:20:00,211.665,211.665,211.641,211.643,48000000.0
2006-06-26 07:21:00,211.625,211.632,211.625,211.63,49999999.0
2006-06-26 07:22:00,211.643,211.655,211.643,211.647,37100000.0
2006-06-26 07:23:00,211.65,211.66,211.64,211.655,40800000.0
2006-06-26 07:24:00,211.656,211.662,211.647,211.647,39100000.0
2006-06-26 07:25:00,211.638,211.662,211.632,211.648,74500000.0
2006-06-26 07:26:00,211.655,211.655,211.635,211.65,40600000.0
2006-06-26 07:27:00,211.648,211.667,211.648,211.667,44500001.0
2006-06-26 07:28:00,211.664,211.664,211.643,211.647,45500000.0
2006-06-26 07:29:00,211.66,211.66,211.64,211.655,85500000.0
2006-06-26 07:30:00,211.651,211.665,211.645,211.645,26900000.0
2006-06-26 07:31:00,211.647,211.667,211.637,211.642,62400000.0
2006-06-26 07:32:00,211.633,211.647,211.63,211.647,39500000.0
2006-06-26 07:33:00,211.625,211.646,211.625,211.638,42399999.0
2006-06-26 07:34:00,211.64,211.65,211.635,211.635,57400000.0
2006-06-26 07:35:00,211.652,211.663,211.645,211.647,86700002.0
2006-06-26 07:36:00,211.656,211.672,211.646,211.648,27400000.0
2006-06-26 07:37:00,211.651,211.669,211.651,211.66,49700000.0
2006-06-26 07:38:00,211.644,211.65,211.638,211.65,29300000.0
2006-06-26 07:39:00,211.652,211.671,211.648,211.651,45500000.0
2006-06-26 07:40:00,211.664,211.668,211.64,211.64,29500000.0
2006-06-26 07:41:00,211.632,211.632,211.615,211.615,53100000.0
2006-06-26 07:42:00,211.626,211.641,211.623,211.623,53200000.0
2006-06-26 07:43:00,211.62,211.625,211.61,211.62,24200000.0
2006-06-26 07:44:00,211.621,211.639,211.62,211.627,50600000.0
2006-06-26 07:45:00,211.628,211.643,211.619,211.623,66800000.0
2006-06-26 07:46:00,211.625,211.641,211.625,211.632,23600000.0
2006-06-26 07:47:00,211.635,211.65,211.623,211.65,96500002.0
2006-06-26 07:48:00,211.628,211.644,211.628,211.638,38200000.0
2006-06-26 07:49:00,211.631,211.635,211.622,211.635,44500000.0
2006-06-26 07:50:00,211.644,211.672,211.644,211.662,99300000.0
2006-06-26 07:51:00,211.675,211.682,211.651,211.663,57400000.0
2006-06-26 07:52:00,211.64,211.658,211.637,211.64,52400000.0
2006-06-26 07:53:00,211.648,211.667,211.633,211.633,107499999.0
2006-06-26 07:54:00,211.626,211.662,211.626,211.65,33500000.0
2006-06-26 07:55:00,211.625,211.646,211.625,211.635,61800001.0
2006-06-26 07:56:00,211.636,211.642,211.616,211.62,52700000.0
2006-06-26 07:57:00,211.624,211.648,211.624,211.625,76000000.0
2006-06-26 07:58:00,211.635,211.681,211.635,211.681,68800001.0
2006-06-26 07:59:00,211.674,211.703,211.653,211.703,24600000.0
2006-06-26 08:00:00,211.713,211.731,211.712,211.716,40700000.0
2006-06-26 08:01:00,211.713,211.738,211.708,211.724,31100000.0
2006-06-26 08:02:00,211.729,211.736,211.724,211.725,43000000.0
2006-06-26 08:03:00,211.724,211.752,211.724,211.752,34900000.0
2006-06-26 08:04:00,211.743,211.782,211.742,211.778,47200000.0
2006-06-26 08:05:00,211.785,211.785,211.762,211.765,42700000.0
2006-06-26 08:06:00,211.773,211.808,211.767,211.808,82900000.0
2006-06-26 08:07:00,211.809,211.811,211.764,211.788,29000000.0
2006-06-26 08:08:00,211.792,211.792,211.696,211.696,36200000.0
2006-06-26 08:09:00,211.716,211.739,211.716,211.717,47700001.0
2006-06-26 08:10:00,211.718,211.739,211.707,211.739,40200001.0
2006-06-26 08:11:00,211.756,211.763,211.736,211.752,37400000.0
2006-06-26 08:12:00,211.763,211.773,211.751,211.751,42700000.0
2006-06-26 08:13:00,211.763,211.778,211.763,211.771,47199999.0
2006-06-26 08:14:00,211.769,211.777,211.737,211.737,35000000.0
2006-06-26 08:15:00,211.722,211.739,211.702,211.702,51899999.0
2006-06-26 08:16:00,211.708,211.717,211.689,211.717,23300000.0
2006-06-26 08:17:00,211.727,211.727,211.705,211.705,96199999.0
2006-06-26 08:18:00,211.699,211.713,211.688,211.688,55000000.0
2006-06-26 08:19:00,211.692,211.697,211.682,211.691,56099999.0
2006-06-26 08:20:00,211.704,211.713,211.704,211.705,41800000.0
2006-06-26 08:21:00,211.702,211.715,211.681,211.681,43400000.0
2006-06-26 08:22:00,211.686,211.712,211.686,211.708,25500000.0
2006-06-26 08:23:00,211.712,211.714,211.701,211.71,46600000.0
2006-06-26 08:24:00,211.721,211.721,211.697,211.708,38300000.0
2006-06-26 08:25:00,211.696,211.731,211.696,211.708,51100000.0
2006-06-26 08:26:00,211.703,211.726,211.7,211.703,50499999.0
2006-06-26 08:27:00,211.698,211.702,211.682,211.691,58100000.0
2006-06-26 08:28:00,211.704,211.709,211.684,211.695,69499999.0
2006-06-26 08:29:00,211.694,211.711,211.681,211.683,49600001.0
2006-06-26 08:30:00,211.677,211.702,211.677,211.702,46600000.0
2006-06-26 08:31:00,211.689,211.701,211.653,211.653,47000000.0
2006-06-26 08:32:00,211.651,211.671,211.651,211.663,46399999.0
2006-06-26 08:33:00,211.668,211.722,211.668,211.68,39100000.0
2006-06-26 08:34:00,211.676,211.683,211.65,211.655,74900000.0
2006-06-26 08:35:00,211.635,211.657,211.635,211.654,37099999.0
2006-06-26 08:36:00,211.661,211.678,211.648,211.678,37299999.0
2006-06-26 08:37:00,211.663,211.686,211.648,211.673,59300000.0
2006-06-26 08:38:00,211.68,211.713,211.665,211.708,102400000.0
2006-06-26 08:39:00,211.706,211.721,211.693,211.693,52700000.0
2006-06-26 08:40:00,211.716,211.747,211.716,211.743,15900000.0
2006-06-26 08:41:00,211.738,211.753,211.736,211.742,64300002.0
2006-06-26 08:42:00,211.747,211.747,211.723,211.73,83399999.0
2006-06-26 08:43:00,211.731,211.744,211.723,211.723,25400000.0
2006-06-26 08:44:00,211.736,211.747,211.723,211.735,86599999.0
2006-06-26 08:45:00,211.737,211.748,211.716,211.721,39500000.0
2006-06-26 08:46:00,211.706,211.722,211.694,211.721,31500000.0
2006-06-26 08:47:00,211.712,211.739,211.712,211.712,12800000.0
2006-06-26 08:48:00,211.713,211.729,211.713,211.723,31000000.0
2006-06-26 08:49:00,211.707,211.711,211.66,211.66,32700000.0
2006-06-26 08:50:00,211.65,211.65,211.594,211.61,58700000.0
2006-06-26 08:51:00,211.61,211.646,211.609,211.646,47400000.0
2006-06-26 08:52:00,211.651,211.654,211.63,211.638,73300000.0
2006-06-26 08:53:00,211.603,211.613,211.587,211.613,44200000.0
2006-06-26 08:54:00,211.625,211.701,211.625,211.701,28200000.0
2006-06-26 08:55:00,211.706,211.719,211.694,211.719,58199998.0
2006-06-26 08:56:00,211.702,211.78,211.702,211.778,26600000.0
2006-06-26 08:57:00,211.782,211.818,211.782,211.797,20800000.0
2006-06-26 08:58:00,211.782,211.81,211.759,211.759,62500000.0
2006-06-26 08:59:00,211.775,211.783,211.766,211.77,58400000.0
2006-06-26 09:00:00,211.774,211.802,211.774,211.785,38400000.0
2006-06-26 09:01:00,211.776,211.792,211.77,211.78,76800000.0
2006-06-26 09:02:00,211.799,211.837,211.799,211.807,21200000.0
2006-06-26 09:03:00,211.805,211.811,211.803,211.806,28500000.0
2006-06-26 09:04:00,211.793,211.813,211.793,211.806,34300000.0
2006-06-26 09:05:00,211.801,211.818,211.775,211.775,51700001.0
2006-06-26 09:06:00,211.743,211.874,211.729,211.864,63100000.0
2006-06-26 09:07:00,211.875,211.917,211.875,211.915,45200000.0
2006-06-26 09:08:00,211.906,211.912,211.888,211.888,50300000.0
2006-06-26 09:09:00,211.889,211.889,211.859,211.859,60299999.0
2006-06-26 09:10:00,211.861,211.861,211.836,211.838,72300000.0
2006-06-26 09:11:00,211.814,211.814,211.798,211.81,34200000.0
2006-06-26 09:12:00,211.811,211.811,211.769,211.788,48700000.0
2006-06-26 09:13:00,211.779,211.787,211.767,211.783,32100000.0
2006-06-26 09:14:00,211.776,211.797,211.763,211.786,29900000.0
2006-06-26 09:15:00,211.785,211.791,211.773,211.79,37500000.0
2006-06-26 09:16:00,211.787,211.796,211.774,211.796,23900000.0
2006-06-26 09:17:00,211.796,211.842,211.794,211.842,61600000.0
2006-06-26 09:18:00,211.874,211.998,211.874,211.998,56900000.0
2006-06-26 09:19:00,212.005,212.008,211.909,211.909,41200000.0
2006-06-26 09:20:00,211.899,211.906,211.84,211.84,32400000.0
2006-06-26 09:21:00,211.812,211.873,211.81,211.862,42500000.0
2006-06-26 09:22:00,211.874,211.895,211.848,211.848,98199998.0
2006-06-26 09:23:00,211.869,211.882,211.825,211.825,22200000.0
2006-06-26 09:24:00,211.798,211.818,211.795,211.816,59000000.0
2006-06-26 09:25:00,211.818,211.818,211.784,211.784,55000000.0
2006-06-26 09:26:00,211.8,211.859,211.8,211.842,63500000.0
2006-06-26 09:27:00,211.852,211.86,211.813,211.82,39900000.0
2006-06-26 09:28:00,211.83,211.844,211.813,211.816,16900000.0
2006-06-26 09:29:00,211.784,211.806,211.783,211.805,80299999.0
2006-06-26 09:30:00,211.785,211.797,211.777,211.792,50700000.0
2006-06-26 09:31:00,211.793,211.802,211.78,211.787,42700000.0
2006-06-26 09:32:00,211.787,211.809,211.778,211.797,38700000.0
2006-06-26 09:33:00,211.801,211.805,211.786,211.798,53199999.0
2006-06-26 09:34:00,211.801,211.818,211.796,211.815,46900000.0
2006-06-26 09:35:00,211.812,211.816,211.765,211.79,41500000.0
2006-06-26 09:36:00,211.8,211.803,211.784,211.798,49000000.0
2006-06-26 09:37:00,211.807,211.833,211.805,211.815,48100000.0
2006-06-26 09:38:00,211.783,211.84,211.783,211.813,38600001.0
2006-06-26 09:39:00,211.819,211.82,211.803,211.818,43700000.0
2006-06-26 09:40:00,211.807,211.82,211.793,211.817,34100000.0
2006-06-26 09:41:00,211.814,211.825,211.782,211.782,34700000.0
2006-06-26 09:42:00,211.778,211.801,211.764,211.783,90800001.0
2006-06-26 09:43:00,211.793,211.836,211.786,211.822,45100000.0
2006-06-26 09:44:00,211.795,211.814,211.769,211.814,82100000.0
2006-06-26 09:45:00,211.832,211.858,211.832,211.847,53800001.0
2006-06-26 09:46:00,211.854,211.854,211.837,211.837,59699999.0
2006-06-26 09:47:00,211.856,211.86,211.837,211.837,37700000.0
2006-06-26 09:48:00,211.834,211.854,211.827,211.841,41600000.0
2006-06-26 09:49:00,211.838,211.864,211.838,211.856,25700000.0
2006-06-26 09:50:00,211.861,211.873,211.846,211.863,59700000.0
2006-06-26 09:51:00,211.857,211.861,211.831,211.831,19500000.0
2006-06-26 09:52:00,211.842,211.874,211.83,211.83,47900000.0
2006-06-26 09:53:00,211.845,211.856,211.803,211.81,67100000.0
2006-06-26 09:54:00,211.804,211.88,211.804,211.874,64700000.0
2006-06-26 09:55:00,211.878,211.878,211.81,211.81,44400001.0
2006-06-26 09:56:00,211.777,211.777,211.727,211.748,32600000.0
2006-06-26 09:57:00,211.729,211.766,211.729,211.761,42199999.0
2006-06-26 09:58:00,211.793,211.877,211.793,211.877,33400000.0
2006-06-26 09:59:00,211.896,211.901,211.877,211.877,44999999.0
2006-06-26 10:00:00,211.876,211.904,211.876,211.899,55400000.0
2006-06-26 10:01:00,211.907,211.921,211.864,211.864,65400000.0
2006-06-26 10:02:00,211.879,211.88,211.872,211.872,66800001.0
2006-06-26 10:03:00,211.864,211.881,211.855,211.881,29900000.0
2006-06-26 10:04:00,211.872,211.877,211.865,211.877,27900000.0
2006-06-26 10:05:00,211.878,211.878,211.841,211.855,33000000.0
2006-06-26 10:06:00,211.875,211.894,211.871,211.871,56800001.0
2006-06-26 10:07:00,211.873,211.88,211.868,211.876,35800000.0
2006-06-26 10:08:00,211.867,211.877,211.867,211.877,20000000.0
2006-06-26 10:09:00,211.88,211.88,211.862,211.875,41400000.0
2006-06-26 10:10:00,211.885,211.886,211.869,211.875,71200000.0
2006-06-26 10:11:00,211.856,211.881,211.856,211.871,27700000.0
2006-06-26 10:12:00,211.866,211.891,211.866,211.89,58600000.0
2006-06-26 10:13:00,211.872,211.886,211.868,211.875,80900000.0
2006-06-26 10:14:00,211.879,211.929,211.879,211.913,56800000.0
2006-06-26 10:15:00,211.907,211.935,211.874,211.935,34200000.0
2006-06-26 10:16:00,211.945,211.987,211.945,211.953,23200000.0
2006-06-26 10:17:00,211.954,212.022,211.954,212.022,16800000.0
2006-06-26 10:18:00,212.013,212.013,211.986,211.986,31800000.0
2006-06-26 10:19:00,211.973,212.018,211.973,212.007,48999999.0
2006-06-26 10:20:00,212.007,212.016,211.989,212.008,54600000.0
2006-06-26 10:21:00,212.005,212.028,212.005,212.028,52400001.0
2006-06-26 10:22:00,212.059,212.086,212.053,212.079,54000000.0
2006-06-26 10:23:00,212.089,212.097,212.072,212.072,54200000.0
2006-06-26 10:24:00,212.065,212.075,212.065,212.075,36700000.0
2006-06-26 10:25:00,212.07,212.07,212.029,212.029,30400000.0
2006-06-26 10:26:00,212.025,212.025,211.981,211.981,12000000.0
2006-06-26 10:27:00,211.964,211.972,211.951,211.965,68900000.0
2006-06-26 10:28:00,211.958,211.959,211.94,211.94,80899999.0
2006-06-26 10:29:00,211.962,211.962,211.905,211.909,58000000.0
2006-06-26 10:30:00,211.912,211.936,211.908,211.936,53300000.0
2006-06-26 10:31:00,211.937,211.937,211.916,211.916,29200000.0
2006-06-26 10:32:00,211.913,211.92,211.903,211.903,48100000.0
2006-06-26 10:33:00,211.905,211.908,211.882,211.893,46900000.0
2006-06-26 10:34:00,211.916,211.948,211.916,211.948,22400000.0
2006-06-26 10:35:00,211.961,211.977,211.961,211.965,31200000.0
2006-06-26 10:36:00,211.982,211.993,211.976,211.976,47900001.0
2006-06-26 10:37:00,211.97,211.97,211.961,211.961,19000000.0
2006-06-26 10:38:00,211.965,211.971,211.959,211.959,40600000.0
2006-06-26 10:39:00,211.966,211.994,211.966,211.983,30200000.0
2006-06-26 10:40:00,211.983,211.995,211.967,211.971,41300000.0
2006-06-26 10:41:00,211.988,211.997,211.961,211.98,25200000.0
2006-06-26 10:42:00,211.97,211.975,211.959,211.975,37000000.0
2006-06-26 10:43:00,211.979,211.992,211.966,211.992,55600000.0
2006-06-26 10:44:00,212.026,212.081,212.026,212.05,69400000.0
2006-06-26 10:45:00,212.058,212.058,212.012,212.035,36200000.0
2006-06-26 10:46:00,212.01,212.012,211.98,211.981,50200000.0
2006-06-26 10:47:00,211.988,212.008,211.959,212.004,60800000.0
2006-06-26 10:48:00,212.024,212.031,212.016,212.025,46500000.0
2006-06-26 10:49:00,212.026,212.026,211.996,212.02,61400000.0
2006-06-26 10:50:00,212.003,212.003,211.977,211.994,41100000.0
2006-06-26 10:51:00,211.997,212.004,211.986,211.988,37600000.0
2006-06-26 10:52:00,212.015,212.063,212.006,212.063,77600000.0
2006-06-26 10:53:00,212.07,212.073,212.04,212.05,50200000.0
2006-06-26 10:54:00,212.039,212.052,212.031,212.036,48800000.0
2006-06-26 10:55:00,211.994,211.994,211.934,211.955,22100000.0
2006-06-26 10:56:00,211.957,211.978,211.945,211.962,56100001.0
2006-06-26 10:57:00,211.97,211.973,211.906,211.912,34500000.0
2006-06-26 10:58:00,211.921,211.921,211.811,211.812,64000001.0
2006-06-26 10:59:00,211.787,211.812,211.768,211.78,46300000.0
2006-06-26 11:00:00,211.788,211.833,211.784,211.833,30300000.0
2006-06-26 11:01:00,211.872,211.875,211.851,211.854,43100000.0
2006-06-26 11:02:00,211.836,211.868,211.83,211.868,5600000.0
2006-06-26 11:03:00,211.861,211.886,211.85,211.886,71800000.0
2006-06-26 11:04:00,211.918,211.97,211.918,211.97,61000001.0
2006-06-26 11:05:00,211.949,211.975,211.938,211.95,37500000.0
2006-06-26 11:06:00,211.962,211.978,211.942,211.96,33800000.0
2006-06-26 11:07:00,211.954,211.966,211.936,211.936,69100001.0
2006-06-26 11:08:00,211.946,211.986,211.933,211.98,63800001.0
2006-06-26 11:09:00,211.98,211.988,211.954,211.962,33200000.0
2006-06-26 11:10:00,211.955,211.958,211.936,211.936,39400000.0
2006-06-26 11:11:00,211.923,211.946,211.915,211.915,42300000.0
2006-06-26 11:12:00,211.919,211.94,211.919,211.939,46200000.0
2006-06-26 11:13:00,211.927,211.927,211.905,211.905,50200000.0
2006-06-26 11:14:00,211.905,211.933,211.905,211.917,30900000.0
2006-06-26 11:15:00,211.905,211.922,211.892,211.901,43100000.0
2006-06-26 11:16:00,211.904,211.913,211.891,211.913,47800000.0
2006-06-26 11:17:00,211.913,211.949,211.896,211.949,75200000.0
2006-06-26 11:18:00,211.925,211.925,211.908,211.91,39600000.0
2006-06-26 11:19:00,211.905,211.912,211.882,211.896,57900000.0
2006-06-26 11:20:00,211.904,211.951,211.904,211.943,25300000.0
2006-06-26 11:21:00,211.949,211.949,211.933,211.949,28300000.0
2006-06-26 11:22:00,211.935,211.935,211.881,211.903,70200001.0
2006-06-26 11:23:00,211.894,211.909,211.888,211.89,24100000.0
2006-06-26 11:24:00,211.885,211.902,211.875,211.898,86100000.0
2006-06-26 11:25:00,211.892,211.932,211.892,211.925,57000000.0
2006-06-26 11:26:00,211.914,211.926,211.893,211.923,35200000.0
2006-06-26 11:27:00,211.91,211.932,211.897,211.932,39500000.0
2006-06-26 11:28:00,211.929,211.933,211.918,211.918,46500000.0
2006-06-26 11:29:00,211.945,211.945,211.929,211.93,36000000.0
2006-06-26 11:30:00,211.925,211.947,211.915,211.923,75500000.0
2006-06-26 11:31:00,211.941,211.963,211.937,211.963,32400000.0
2006-06-26 11:32:00,211.953,211.966,211.946,211.958,44600000.0
2006-06-26 11:33:00,211.957,211.975,211.957,211.963,45600000.0
2006-06-26 11:34:00,211.959,211.97,211.942,211.965,23100000.0
2006-06-26 11:35:00,211.96,211.964,211.928,211.932,48200000.0
2006-06-26 11:36:00,211.937,211.971,211.936,211.962,59800000.0
2006-06-26 11:37:00,211.968,211.982,211.968,211.981,40100001.0
2006-06-26 11:38:00,211.961,211.971,211.938,211.963,20600000.0
2006-06-26 11:39:00,211.954,211.971,211.949,211.95,78499999.0
2006-06-26 11:40:00,211.915,211.95,211.897,211.918,48000001.0
2006-06-26 11:41:00,211.911,211.923,211.89,211.905,46900000.0
2006-06-26 11:42:00,211.884,211.925,211.884,211.912,56300000.0
2006-06-26 11:43:00,211.914,211.921,211.894,211.897,110100003.0
2006-06-26 11:44:00,211.906,211.906,211.838,211.855,47900000.0
2006-06-26 11:45:00,211.848,211.886,211.848,211.881,46700000.0
2006-06-26 11:46:00,211.881,211.881,211.851,211.852,54900001.0
2006-06-26 11:47:00,211.853,211.857,211.845,211.845,30800000.0
2006-06-26 11:48:00,211.848,211.865,211.848,211.862,36300000.0
2006-06-26 11:49:00,211.859,211.942,211.859,211.935,54900000.0
2006-06-26 11:50:00,211.927,211.971,211.92,211.947,39600000.0
2006-06-26 11:51:00,211.947,211.947,211.863,211.863,20200000.0
2006-06-26 11:52:00,211.826,211.826,211.791,211.805,52900000.0
2006-06-26 11:53:00,211.786,211.823,211.776,211.786,72700000.0
2006-06-26 11:54:00,211.804,211.826,211.804,211.823,30800000.0
2006-06-26 11:55:00,211.826,211.826,211.815,211.822,49500001.0
2006-06-26 11:56:00,211.806,211.806,211.763,211.781,37400000.0
2006-06-26 11:57:00,211.786,211.809,211.786,211.786,53700001.0
2006-06-26 11:58:00,211.789,211.854,211.789,211.854,34500001.0
2006-06-26 11:59:00,211.891,211.911,211.869,211.869,38200000.0
2006-06-26 12:00:00,211.899,211.956,211.899,211.941,91100000.0
2006-06-26 12:01:00,211.912,211.912,211.749,211.751,73299999.0
2006-06-26 12:02:00,211.76,211.833,211.737,211.833,36800000.0
2006-06-26 12:03:00,211.824,211.824,211.745,211.802,77800000.0
2006-06-26 12:04:00,211.816,211.832,211.788,211.819,58299999.0
2006-06-26 12:05:00,211.828,211.828,211.775,211.775,44400000.0
2006-06-26 12:06:00,211.775,211.786,211.708,211.719,55000001.0
2006-06-26 12:07:00,211.726,211.735,211.699,211.733,66600000.0
2006-06-26 12:08:00,211.756,211.775,211.756,211.775,30700000.0
2006-06-26 12:09:00,211.78,211.79,211.765,211.765,43300000.0
2006-06-26 12:10:00,211.769,211.769,211.743,211.768,61500000.0
2006-06-26 12:11:00,211.776,211.776,211.744,211.763,29900000.0
2006-06-26 12:12:00,211.766,211.783,211.766,211.779,38700000.0
2006-06-26 12:13:00,211.771,211.778,211.749,211.766,64000000.0
2006-06-26 12:14:00,211.755,211.755,211.732,211.74,62500000.0
2006-06-26 12:15:00,211.733,211.814,211.732,211.808,38900000.0
2006-06-26 12:16:00,211.819,211.83,211.809,211.83,97800000.0
2006-06-26 12:17:00,211.829,211.829,211.779,211.806,78900001.0
2006-06-26 12:18:00,211.803,211.805,211.772,211.772,53000000.0
2006-06-26 12:19:00,211.775,211.808,211.775,211.803,55200000.0
2006-06-26 12:20:00,211.782,211.782,211.732,211.759,37200000.0
2006-06-26 12:21:00,211.759,211.796,211.741,211.782,56200000.0
2006-06-26 12:22:00,211.796,211.819,211.776,211.784,38299999.0
2006-06-26 12:23:00,211.804,211.813,211.778,211.793,41600000.0
2006-06-26 12:24:00,211.786,211.803,211.783,211.783,40700000.0
2006-06-26 12:25:00,211.78,211.79,211.779,211.779,33600000.0
2006-06-26 12:26:00,211.762,211.762,211.717,211.747,47700000.0
2006-06-26 12:27:00,211.764,211.772,211.729,211.729,41100000.0
2006-06-26 12:28:00,211.739,211.741,211.715,211.715,49500000.0
2006-06-26 12:29:00,211.716,211.718,211.688,211.702,28600000.0
2006-06-26 12:30:00,211.694,211.713,211.693,211.705,50400000.0
2006-06-26 12:31:00,211.7,211.702,211.686,211.686,39500000.0
2006-06-26 12:32:00,211.689,211.696,211.669,211.68,54900001.0
2006-06-26 12:33:00,211.676,211.676,211.66,211.662,81800001.0
2006-06-26 12:34:00,211.657,211.657,211.615,211.615,67300001.0
2006-06-26 12:35:00,211.614,211.645,211.614,211.633,48100000.0
2006-06-26 12:36:00,211.629,211.633,211.606,211.619,58200000.0
2006-06-26 12:37:00,211.627,211.655,211.612,211.655,53100000.0
2006-06-26 12:38:00,211.661,211.666,211.647,211.666,56300000.0
2006-06-26 12:39:00,211.667,211.68,211.667,211.677,39600000.0
2006-06-26 12:40:00,211.685,211.704,211.662,211.662,33400000.0
2006-06-26 12:41:00,211.648,211.648,211.611,211.611,79100001.0
2006-06-26 12:42:00,211.615,211.672,211.601,211.672,89800001.0
2006-06-26 12:43:00,211.697,211.724,211.697,211.705,34700000.0
2006-06-26 12:44:00,211.698,211.7,211.664,211.665,64200001.0
2006-06-26 12:45:00,211.677,211.716,211.677,211.708,54400000.0
2006-06-26 12:46:00,211.692,211.716,211.684,211.703,45299999.0
2006-06-26 12:47:00,211.701,211.701,211.678,211.695,55200000.0
2006-06-26 12:48:00,211.695,211.705,211.58,211.586,50300000.0
2006-06-26 12:49:00,211.563,211.575,211.526,211.565,117100002.0
2006-06-26 12:50:00,211.581,211.634,211.576,211.634,78099999.0
2006-06-26 12:51:00,211.642,211.677,211.642,211.675,50000000.0
2006-06-26 12:52:00,211.667,211.693,211.635,211.657,38300000.0
2006-06-26 12:53:00,211.654,211.698,211.651,211.655,49700001.0
2006-06-26 12:54:00,211.659,211.689,211.645,211.655,51300000.0
2006-06-26 12:55:00,211.625,211.625,211.591,211.596,47500000.0
2006-06-26 12:56:00,211.574,211.589,211.56,211.56,38300000.0
2006-06-26 12:57:00,211.546,211.631,211.546,211.625,53600000.0
2006-06-26 12:58:00,211.628,211.628,211.568,211.568,50500000.0
2006-06-26 12:59:00,211.55,211.55,211.508,211.514,61700000.0
2006-06-26 13:00:00,211.498,211.526,211.482,211.52,60600000.0
2006-06-26 13:01:00,211.509,211.535,211.492,211.494,57699999.0
2006-06-26 13:02:00,211.492,211.511,211.492,211.506,52200000.0
2006-06-26 13:03:00,211.513,211.521,211.477,211.477,70200000.0
2006-06-26 13:04:00,211.475,211.52,211.475,211.52,78400001.0
2006-06-26 13:05:00,211.544,211.544,211.516,211.532,43600000.0
2006-06-26 13:06:00,211.524,211.542,211.524,211.536,105100000.0
2006-06-26 13:07:00,211.524,211.534,211.505,211.505,80600001.0
2006-06-26 13:08:00,211.492,211.514,211.487,211.497,50100000.0
2006-06-26 13:09:00,211.499,211.499,211.478,211.485,34100000.0
2006-06-26 13:10:00,211.483,211.528,211.483,211.522,63500001.0
2006-06-26 13:11:00,211.513,211.517,211.502,211.502,77199999.0
2006-06-26 13:12:00,211.5,211.5,211.461,211.474,52499999.0
2006-06-26 13:13:00,211.464,211.474,211.459,211.466,26900000.0
2006-06-26 13:14:00,211.477,211.48,211.452,211.48,71000000.0
2006-06-26 13:15:00,211.488,211.527,211.476,211.527,49200000.0
2006-06-26 13:16:00,211.538,211.538,211.478,211.483,74400000.0
2006-06-26 13:17:00,211.483,211.502,211.482,211.501,33000000.0
2006-06-26 13:18:00,211.529,211.529,211.492,211.505,35400000.0
2006-06-26 13:19:00,211.503,211.516,211.476,211.478,53300000.0
2006-06-26 13:20:00,211.503,211.503,211.46,211.46,64600000.0
2006-06-26 13:21:00,211.444,211.447,211.412,211.44,47700000.0
2006-06-26 13:22:00,211.447,211.447,211.427,211.427,51400000.0
2006-06-26 13:23:00,211.436,211.449,211.432,211.434,97800001.0
2006-06-26 13:24:00,211.433,211.436,211.424,211.436,52500001.0
2006-06-26 13:25:00,211.414,211.414,211.367,211.367,47400000.0
2006-06-26 13:26:00,211.383,211.411,211.383,211.403,74699998.0
2006-06-26 13:27:00,211.406,211.452,211.406,211.443,41900000.0
2006-06-26 13:28:00,211.453,211.524,211.453,211.519,37800000.0
2006-06-26 13:29:00,211.514,211.537,211.5,211.513,29500000.0
2006-06-26 13:30:00,211.5,211.5,211.447,211.447,44100000.0
2006-06-26 13:31:00,211.457,211.473,211.448,211.458,30900000.0
2006-06-26 13:32:00,211.47,211.498,211.463,211.498,81100000.0
2006-06-26 13:33:00,211.497,211.525,211.497,211.515,30500000.0
2006-06-26 13:34:00,211.472,211.472,211.451,211.462,28700000.0
2006-06-26 13:35:00,211.484,211.52,211.465,211.52,32300000.0
2006-06-26 13:36:00,211.528,211.537,211.526,211.526,57700000.0
2006-06-26 13:37:00,211.531,211.542,211.51,211.538,39400000.0
2006-06-26 13:38:00,211.549,211.565,211.483,211.483,49700001.0
2006-06-26 13:39:00,211.484,211.508,211.478,211.482,48900000.0
2006-06-26 13:40:00,211.466,211.476,211.457,211.467,65500000.0
2006-06-26 13:41:00,211.493,211.516,211.493,211.505,22300000.0
2006-06-26 13:42:00,211.504,211.518,211.504,211.51,73900000.0
2006-06-26 13:43:00,211.522,211.545,211.52,211.545,59400000.0
2006-06-26 13:44:00,211.547,211.55,211.517,211.534,65800000.0
2006-06-26 13:45:00,211.529,211.569,211.523,211.53,49300000.0
2006-06-26 13:46:00,211.536,211.551,211.518,211.54,52300000.0
2006-06-26 13:47:00,211.559,211.562,211.538,211.538,55200000.0
2006-06-26 13:48:00,211.55,211.559,211.524,211.535,45400000.0
2006-06-26 13:49:00,211.55,211.559,211.531,211.531,63300000.0
2006-06-26 13:50:00,211.555,211.592,211.555,211.592,37600000.0
2006-06-26 13:51:00,211.61,211.665,211.61,211.665,35600000.0
2006-06-26 13:52:00,211.663,211.688,211.662,211.688,30100000.0
2006-06-26 13:53:00,211.661,211.681,211.654,211.669,79999999.0
2006-06-26 13:54:00,211.66,211.692,211.66,211.688,61900000.0
2006-06-26 13:55:00,211.695,211.702,211.691,211.694,40100001.0
2006-06-26 13:56:00,211.683,211.693,211.681,211.693,21100000.0
2006-06-26 13:57:00,211.699,211.726,211.686,211.724,62100001.0
2006-06-26 13:58:00,211.701,211.709,211.68,211.709,46300000.0
2006-06-26 13:59:00,211.727,211.756,211.711,211.752,56200000.0
2006-06-26 14:00:00,211.737,211.761,211.725,211.729,35400000.0
2006-06-26 14:01:00,211.713,211.713,211.684,211.695,38500000.0
2006-06-26 14:02:00,211.694,211.701,211.666,211.685,27200000.0
2006-06-26 14:03:00,211.685,211.701,211.673,211.673,51300001.0
2006-06-26 14:04:00,211.698,211.728,211.691,211.705,55899999.0
2006-06-26 14:05:00,211.703,211.745,211.698,211.745,30400000.0
2006-06-26 14:06:00,211.725,211.735,211.709,211.733,79900000.0
2006-06-26 14:07:00,211.74,211.756,211.716,211.716,69200002.0
2006-06-26 14:08:00,211.702,211.724,211.692,211.724,61900000.0
2006-06-26 14:09:00,211.717,211.733,211.717,211.727,11300000.0
2006-06-26 14:10:00,211.745,211.757,211.721,211.721,65400000.0
2006-06-26 14:11:00,211.703,211.713,211.692,211.692,56600000.0
2006-06-26 14:12:00,211.678,211.689,211.672,211.684,37600000.0
2006-06-26 14:13:00,211.679,211.71,211.679,211.701,52500000.0
2006-06-26 14:14:00,211.713,211.729,211.711,211.715,25100000.0
2006-06-26 14:15:00,211.719,211.719,211.648,211.648,37800000.0
2006-06-26 14:16:00,211.652,211.652,211.623,211.63,39700000.0
2006-06-26 14:17:00,211.599,211.618,211.599,211.61,71299999.0
2006-06-26 14:18:00,211.616,211.643,211.616,211.638,14500000.0
2006-06-26 14:19:00,211.637,211.657,211.634,211.653,48200000.0
2006-06-26 14:20:00,211.665,211.694,211.656,211.656,44100000.0
2006-06-26 14:21:00,211.644,211.677,211.644,211.675,33500000.0
2006-06-26 14:22:00,211.689,211.699,211.671,211.671,40100000.0
2006-06-26 14:23:00,211.669,211.697,211.652,211.697,32000000.0
2006-06-26 14:24:00,211.701,211.701,211.633,211.633,21600000.0
2006-06-26 14:25:00,211.645,211.645,211.609,211.643,47100000.0
2006-06-26 14:26:00,211.646,211.66,211.625,211.66,40100000.0
2006-06-26 14:27:00,211.643,211.664,211.635,211.643,91500000.0
2006-06-26 14:28:00,211.625,211.631,211.625,211.63,31000000.0
2006-06-26 14:29:00,211.628,211.684,211.628,211.684,39300000.0
2006-06-26 14:30:00,211.682,211.707,211.682,211.705,65500000.0
2006-06-26 14:31:00,211.718,211.737,211.718,211.737,5100000.0
2006-06-26 14:32:00,211.759,211.793,211.759,211.779,55300001.0
2006-06-26 14:33:00,211.78,211.78,211.753,211.753,53400000.0
2006-06-26 14:34:00,211.753,211.753,211.702,211.702,31800000.0
2006-06-26 14:35:00,211.701,211.701,211.681,211.683,37100000.0
2006-06-26 14:36:00,211.714,211.742,211.714,211.727,57800000.0
2006-06-26 14:37:00,211.711,211.72,211.688,211.688,50500000.0
2006-06-26 14:38:00,211.68,211.696,211.679,211.696,57000000.0
2006-06-26 14:39:00,211.683,211.683,211.651,211.651,42500000.0
2006-06-26 14:40:00,211.644,211.651,211.631,211.632,56799999.0
2006-06-26 14:41:00,211.643,211.643,211.627,211.627,43200000.0
2006-06-26 14:42:00,211.637,211.678,211.637,211.661,30600000.0
2006-06-26 14:43:00,211.66,211.671,211.66,211.668,24100000.0
2006-06-26 14:44:00,211.683,211.695,211.659,211.659,77499999.0
2006-06-26 14:45:00,211.65,211.674,211.65,211.664,59200000.0
2006-06-26 14:46:00,211.671,211.704,211.671,211.702,47500000.0
2006-06-26 14:47:00,211.709,211.709,211.668,211.668,30200000.0
2006-06-26 14:48:00,211.638,211.638,211.613,211.637,19500000.0
2006-06-26 14:49:00,211.644,211.687,211.644,211.684,50099999.0
2006-06-26 14:50:00,211.675,211.691,211.67,211.686,65399999.0
2006-06-26 14:51:00,211.667,211.694,211.667,211.675,36700000.0
2006-06-26 14:52:00,211.689,211.703,211.676,211.676,43100000.0
2006-06-26 14:53:00,211.67,211.697,211.67,211.69,37100000.0
2006-06-26 14:54:00,211.68,211.701,211.67,211.67,57700000.0
2006-06-26 14:55:00,211.67,211.687,211.661,211.674,46300000.0
2006-06-26 14:56:00,211.694,211.707,211.676,211.676,78099999.0
2006-06-26 14:57:00,211.68,211.704,211.68,211.694,28600000.0
2006-06-26 14:58:00,211.705,211.714,211.689,211.714,71800000.0
2006-06-26 14:59:00,211.702,211.712,211.68,211.68,66500001.0
2006-06-26 15:00:00,211.664,211.664,211.642,211.645,24100000.0
2006-06-26 15:01:00,211.645,211.649,211.636,211.638,29100000.0
2006-06-26 15:02:00,211.626,211.649,211.622,211.63,36700000.0
2006-06-26 15:03:00,211.62,211.633,211.597,211.597,25200000.0
2006-06-26 15:04:00,211.596,211.599,211.588,211.596,48300000.0
2006-06-26 15:05:00,211.591,211.621,211.591,211.601,79699999.0
2006-06-26 15:06:00,211.592,211.603,211.578,211.592,47000000.0
2006-06-26 15:07:00,211.595,211.595,211.557,211.557,34300000.0
2006-06-26 15:08:00,211.554,211.558,211.54,211.552,42600000.0
2006-06-26 15:09:00,211.553,211.569,211.553,211.562,24000000.0
2006-06-26 15:10:00,211.568,211.609,211.568,211.605,85799999.0
2006-06-26 15:11:00,211.61,211.636,211.61,211.63,52300000.0
2006-06-26 15:12:00,211.622,211.626,211.603,211.62,87000000.0
2006-06-26 15:13:00,211.611,211.638,211.611,211.635,67400001.0
2006-06-26 15:14:00,211.634,211.642,211.625,211.635,53300000.0
2006-06-26 15:15:00,211.634,211.644,211.611,211.619,37500000.0
2006-06-26 15:16:00,211.619,211.634,211.612,211.625,47300000.0
2006-06-26 15:17:00,211.623,211.637,211.603,211.635,50999999.0
2006-06-26 15:18:00,211.622,211.625,211.604,211.625,30700000.0
2006-06-26 15:19:00,211.632,211.634,211.609,211.619,86399999.0
2006-06-26 15:20:00,211.62,211.661,211.619,211.661,73599999.0
2006-06-26 15:21:00,211.653,211.653,211.628,211.631,41400000.0
2006-06-26 15:22:00,211.614,211.614,211.594,211.602,43700000.0
2006-06-26 15:23:00,211.593,211.608,211.593,211.608,45000000.0
2006-06-26 15:24:00,211.611,211.611,211.588,211.602,78600000.0
2006-06-26 15:25:00,211.615,211.624,211.599,211.599,37099999.0
2006-06-26 15:26:00,211.593,211.599,211.574,211.574,42900000.0
2006-06-26 15:27:00,211.564,211.603,211.553,211.603,18600000.0
2006-06-26 15:28:00,211.609,211.61,211.566,211.568,33900000.0
2006-06-26 15:29:00,211.568,211.591,211.558,211.558,87000000.0
2006-06-26 15:30:00,211.563,211.587,211.555,211.587,59900001.0
2006-06-26 15:31:00,211.584,211.595,211.573,211.59,77200000.0
2006-06-26 15:32:00,211.601,211.606,211.568,211.586,45000000.0
2006-06-26 15:33:00,211.58,211.619,211.58,211.619,43000000.0
2006-06-26 15:34:00,211.592,211.615,211.589,211.607,52500000.0
2006-06-26 15:35:00,211.584,211.629,211.583,211.625,61700001.0
2006-06-26 15:36:00,211.621,211.621,211.559,211.576,31900000.0
2006-06-26 15:37:00,211.566,211.572,211.551,211.554,40200000.0
2006-06-26 15:38:00,211.558,211.576,211.55,211.576,27900000.0
2006-06-26 15:39:00,211.584,211.592,211.575,211.578,43900000.0
2006-06-26 15:40:00,211.585,211.594,211.576,211.58,47500000.0
2006-06-26 15:41:00,211.59,211.614,211.572,211.614,18000000.0
2006-06-26 15:42:00,211.627,211.666,211.627,211.657,22300000.0
2006-06-26 15:43:00,211.66,211.66,211.637,211.637,110099998.0
2006-06-26 15:44:00,211.638,211.66,211.638,211.649,22900000.0
2006-06-26 15:45:00,211.646,211.663,211.646,211.651,41000000.0
2006-06-26 15:46:00,211.661,211.661,211.635,211.647,42700000.0
2006-06-26 15:47:00,211.642,211.652,211.635,211.635,84000001.0
2006-06-26 15:48:00,211.635,211.663,211.627,211.663,16300000.0
2006-06-26 15:49:00,211.666,211.666,211.645,211.662,62199999.0
2006-06-26 15:50:00,211.649,211.649,211.574,211.574,54200001.0
2006-06-26 15:51:00,211.561,211.566,211.547,211.555,54600000.0
2006-06-26 15:52:00,211.536,211.541,211.509,211.509,73400000.0
2006-06-26 15:53:00,211.531,211.547,211.528,211.535,40700001.0
2006-06-26 15:54:00,211.549,211.562,211.543,211.555,77000001.0
2006-06-26 15:55:00,211.554,211.559,211.538,211.538,34200000.0
2006-06-26 15:56:00,211.537,211.537,211.501,211.503,57900002.0
2006-06-26 15:57:00,211.5,211.527,211.5,211.527,62899999.0
2006-06-26 15:58:00,211.528,211.534,211.52,211.52,20400000.0
2006-06-26 15:59:00,211.53,211.53,211.38,211.38,59600001.0
2006-06-26 16:00:00,211.337,211.347,211.276,211.299,28700000.0
2006-06-26 16:01:00,211.305,211.524,211.296,211.524,70200000.0
2006-06-26 16:02:00,211.517,211.532,211.501,211.501,32800000.0
2006-06-26 16:03:00,211.482,211.527,211.482,211.527,36600000.0
2006-06-26 16:04:00,211.525,211.563,211.507,211.551,43600000.0
2006-06-26 16:05:00,211.564,211.568,211.549,211.55,50799999.0
2006-06-26 16:06:00,211.549,211.575,211.543,211.545,35100000.0
2006-06-26 16:07:00,211.555,211.588,211.555,211.58,46700000.0
2006-06-26 16:08:00,211.567,211.58,211.545,211.555,35500000.0
2006-06-26 16:09:00,211.518,211.553,211.513,211.553,69400000.0
2006-06-26 16:10:00,211.551,211.557,211.535,211.557,19200000.0
2006-06-26 16:11:00,211.558,211.564,211.555,211.555,24600000.0
2006-06-26 16:12:00,211.565,211.565,211.542,211.549,48000000.0
2006-06-26 16:13:00,211.554,211.566,211.544,211.556,50500000.0
2006-06-26 16:14:00,211.546,211.546,211.513,211.513,49800000.0
2006-06-26 16:15:00,211.514,211.549,211.507,211.543,27000000.0
2006-06-26 16:16:00,211.531,211.556,211.531,211.552,20700000.0
2006-06-26 16:17:00,211.552,211.573,211.542,211.559,29900000.0
2006-06-26 16:18:00,211.556,211.573,211.547,211.547,34000000.0
2006-06-26 16:19:00,211.562,211.562,211.525,211.54,94599999.0
2006-06-26 16:20:00,211.548,211.577,211.548,211.566,36100000.0
2006-06-26 16:21:00,211.581,211.582,211.543,211.553,35200000.0
2006-06-26 16:22:00,211.57,211.58,211.528,211.531,55200000.0
2006-06-26 16:23:00,211.527,211.533,211.505,211.505,61000000.0
2006-06-26 16:24:00,211.515,211.522,211.513,211.515,15400000.0
2006-06-26 16:25:00,211.511,211.511,211.485,211.5,29800000.0
2006-06-26 16:26:00,211.491,211.511,211.491,211.511,27000000.0
2006-06-26 16:27:00,211.506,211.516,211.497,211.504,43800000.0
2006-06-26 16:28:00,211.498,211.498,211.485,211.496,40600000.0
2006-06-26 16:29:00,211.497,211.51,211.468,211.51,65900000.0
2006-06-26 16:30:00,211.501,211.517,211.497,211.513,44600000.0
2006-06-26 16:31:00,211.51,211.531,211.501,211.531,50000000.0
2006-06-26 16:32:00,211.522,211.526,211.49,211.49,42100000.0
2006-06-26 16:33:00,211.48,211.481,211.451,211.451,12400000.0
2006-06-26 16:34:00,211.45,211.475,211.447,211.475,39500000.0
2006-06-26 16:35:00,211.474,211.519,211.474,211.511,96800000.0
2006-06-26 16:36:00,211.524,211.524,211.458,211.458,52300000.0
2006-06-26 16:37:00,211.462,211.506,211.462,211.484,32500000.0
2006-06-26 16:38:00,211.484,211.499,211.484,211.491,69800000.0
2006-06-26 16:39:00,211.496,211.511,211.484,211.485,68400000.0
2006-06-26 16:40:00,211.474,211.492,211.474,211.491,34000000.0
2006-06-26 16:41:00,211.514,211.54,211.514,211.522,76600000.0
2006-06-26 16:42:00,211.526,211.537,211.504,211.525,48600000.0
2006-06-26 16:43:00,211.516,211.528,211.507,211.507,45899999.0
2006-06-26 16:44:00,211.5,211.506,211.489,211.489,77800001.0
2006-06-26 16:45:00,211.482,211.498,211.482,211.496,57000001.0
2006-06-26 16:46:00,211.482,211.485,211.452,211.452,54300000.0
2006-06-26 16:47:00,211.468,211.48,211.468,211.48,34100000.0
2006-06-26 16:48:00,211.472,211.472,211.434,211.449,48100001.0
2006-06-26 16:49:00,211.453,211.457,211.435,211.457,37400000.0
2006-06-26 16:50:00,211.459,211.476,211.459,211.476,35200000.0
2006-06-26 16:51:00,211.47,211.501,211.47,211.488,51900000.0
2006-06-26 16:52:00,211.473,211.482,211.459,211.482,60000001.0
2006-06-26 16:53:00,211.474,211.484,211.466,211.47,50300000.0
2006-06-26 16:54:00,211.455,211.455,211.427,211.427,21000000.0
2006-06-26 16:55:00,211.422,211.44,211.416,211.44,40800000.0
2006-06-26 16:56:00,211.45,211.479,211.45,211.459,45800000.0
2006-06-26 16:57:00,211.465,211.475,211.46,211.468,40700000.0
2006-06-26 16:58:00,211.475,211.495,211.458,211.474,47000000.0
2006-06-26 16:59:00,211.453,211.48,211.445,211.46,65800000.0
2006-06-26 17:00:00,211.467,211.5,211.451,211.477,87500001.0
2006-06-26 17:01:00,211.494,211.529,211.494,211.529,66600001.0
2006-06-26 17:02:00,211.536,211.555,211.529,211.555,43200000.0
2006-06-26 17:03:00,211.545,211.545,211.5,211.503,93200000.0
2006-06-26 17:04:00,211.512,211.567,211.497,211.515,57100000.0
2006-06-26 17:05:00,211.519,211.546,211.493,211.493,31200000.0
2006-06-26 17:06:00,211.522,211.535,211.491,211.518,54700000.0
2006-06-26 17:07:00,211.525,211.541,211.522,211.522,45000000.0
2006-06-26 17:08:00,211.507,211.528,211.503,211.525,36800000.0
2006-06-26 17:09:00,211.516,211.552,211.515,211.539,51500000.0
2006-06-26 17:10:00,211.542,211.556,211.53,211.543,61100001.0
2006-06-26 17:11:00,211.552,211.576,211.53,211.53,41300000.0
2006-06-26 17:12:00,211.531,211.55,211.531,211.535,34600000.0
2006-06-26 17:13:00,211.54,211.559,211.534,211.543,63200001.0
2006-06-26 17:14:00,211.532,211.532,211.494,211.509,27400000.0
2006-06-26 17:15:00,211.522,211.522,211.49,211.505,52600000.0
2006-06-26 17:16:00,211.51,211.523,211.501,211.508,41300000.0
2006-06-26 17:17:00,211.49,211.495,211.46,211.472,48600000.0
2006-06-26 17:18:00,211.481,211.512,211.481,211.511,59400001.0
2006-06-26 17:19:00,211.55,211.55,211.5,211.5,65700001.0
2006-06-26 17:20:00,211.495,211.511,211.486,211.505,70200000.0
2006-06-26 17:21:00,211.532,211.533,211.516,211.528,70599999.0
2006-06-26 17:22:00,211.512,211.545,211.512,211.545,17900000.0
2006-06-26 17:23:00,211.533,211.533,211.51,211.525,13600000.0
2006-06-26 17:24:00,211.536,211.558,211.536,211.558,34300000.0
2006-06-26 17:25:00,211.534,211.567,211.511,211.567,26400000.0
2006-06-26 17:26:00,211.57,211.589,211.555,211.575,39900000.0
2006-06-26 17:27:00,211.556,211.56,211.535,211.56,50299999.0
2006-06-26 17:28:00,211.561,211.575,211.546,211.546,78200001.0
2006-06-26 17:29:00,211.55,211.56,211.541,211.56,93799999.0
2006-06-26 17:30:00,211.543,211.548,211.534,211.543,30200000.0
2006-06-26 17:31:00,211.52,211.52,211.472,211.499,36300000.0
2006-06-26 17:32:00,211.48,211.499,211.466,211.499,72099999.0
2006-06-26 17:33:00,211.511,211.56,211.511,211.56,34400000.0
2006-06-26 17:34:00,211.553,211.554,211.543,211.554,28600000.0
2006-06-26 17:35:00,211.545,211.561,211.539,211.55,64799999.0
2006-06-26 17:36:00,211.557,211.573,211.553,211.564,53700000.0
2006-06-26 17:37:00,211.567,211.567,211.552,211.552,66000000.0
2006-06-26 17:38:00,211.526,211.544,211.521,211.535,40900000.0
2006-06-26 17:39:00,211.514,211.534,211.5,211.534,45500000.0
2006-06-26 17:40:00,211.533,211.566,211.533,211.553,30400000.0
2006-06-26 17:41:00,211.566,211.585,211.566,211.58,47300000.0
2006-06-26 17:42:00,211.567,211.572,211.549,211.55,67600001.0
2006-06-26 17:43:00,211.55,211.601,211.542,211.601,34900000.0
2006-06-26 17:44:00,211.598,211.598,211.548,211.548,10300000.0
2006-06-26 17:45:00,211.56,211.573,211.544,211.564,45200000.0
2006-06-26 17:46:00,211.566,211.591,211.538,211.547,62600000.0
2006-06-26 17:47:00,211.565,211.589,211.544,211.585,63899998.0
2006-06-26 17:48:00,211.607,211.63,211.593,211.623,61100000.0
2006-06-26 17:49:00,211.662,211.688,211.662,211.678,45000000.0
2006-06-26 17:50:00,211.686,211.69,211.653,211.653,51600001.0
2006-06-26 17:51:00,211.658,211.658,211.637,211.643,41800000.0
2006-06-26 17:52:00,211.662,211.675,211.639,211.662,82800000.0
2006-06-26 17:53:00,211.667,211.67,211.654,211.654,46000000.0
2006-06-26 17:54:00,211.654,211.671,211.645,211.657,68600001.0
2006-06-26 17:55:00,211.667,211.667,211.638,211.651,56399999.0
2006-06-26 17:56:00,211.642,211.674,211.642,211.658,39100000.0
2006-06-26 17:57:00,211.649,211.675,211.649,211.67,53300000.0
2006-06-26 17:58:00,211.66,211.679,211.658,211.661,65900000.0
2006-06-26 17:59:00,211.661,211.686,211.64,211.64,68800000.0
2006-06-26 18:00:00,211.657,211.678,211.643,211.643,54400000.0
2006-06-26 18:01:00,211.656,211.656,211.612,211.623,514100002.0
2006-06-26 18:02:00,211.628,211.676,211.628,211.643,711000000.0
2006-06-26 18:03:00,211.642,211.653,211.625,211.627,646100004.0
2006-06-26 18:04:00,211.64,211.677,211.64,211.653,493300003.0
2006-06-26 18:05:00,211.666,211.694,211.659,211.677,589899999.0
2006-06-26 18:06:00,211.665,211.708,211.664,211.668,620999999.0
2006-06-26 18:07:00,211.672,211.698,211.657,211.662,681200000.0
2006-06-26 18:08:00,211.658,211.676,211.648,211.676,585300000.0
2006-06-26 18:09:00,211.666,211.68,211.646,211.646,565199998.0
2006-06-26 18:10:00,211.645,211.669,211.641,211.664,550100001.0
2006-06-26 18:11:00,211.665,211.683,211.661,211.677,322600000.0
2006-06-26 18:12:00,211.669,211.708,211.655,211.708,250799999.0
2006-06-26 18:13:00,211.713,211.741,211.705,211.715,413300001.0
2006-06-26 18:14:00,211.732,211.738,211.709,211.732,599600001.0
2006-06-26 18:15:00,211.733,211.733,211.692,211.71,737400001.0
2006-06-26 18:16:00,211.707,211.721,211.692,211.705,800100005.0
2006-06-26 18:17:00,211.705,211.705,211.676,211.685,273700001.0
2006-06-26 18:18:00,211.682,211.686,211.635,211.635,367599999.0
2006-06-26 18:19:00,211.621,211.704,211.621,211.704,459300001.0
2006-06-26 18:20:00,211.699,211.719,211.684,211.692,533399999.0
2006-06-26 18:21:00,211.696,211.715,211.684,211.69,592600000.0
2006-06-26 18:22:00,211.687,211.71,211.679,211.69,611600001.0
2006-06-26 18:23:00,211.693,211.718,211.685,211.71,926400002.0
2006-06-26 18:24:00,211.695,211.722,211.685,211.7,604300001.0
2006-06-26 18:25:00,211.717,211.747,211.714,211.734,551400002.0
2006-06-26 18:26:00,211.735,211.754,211.725,211.734,438299999.0
2006-06-26 18:27:00,211.744,211.772,211.739,211.751,365699997.0
2006-06-26 18:28:00,211.758,211.786,211.75,211.762,339200000.0
2006-06-26 18:29:00,211.779,211.805,211.771,211.802,457000000.0
2006-06-26 18:30:00,211.822,211.848,211.809,211.835,353900000.0
2006-06-26 18:31:00,211.835,211.85,211.827,211.837,321599999.0
2006-06-26 18:32:00,211.827,211.877,211.827,211.852,379099999.0
2006-06-26 18:33:00,211.862,211.886,211.834,211.867,476999997.0
2006-06-26 18:34:00,211.882,211.901,211.853,211.859,474199998.0
2006-06-26 18:35:00,211.854,211.887,211.852,211.882,495599999.0
2006-06-26 18:36:00,211.879,211.885,211.858,211.865,316700000.0
2006-06-26 18:37:00,211.868,211.871,211.854,211.855,164399999.0
2006-06-26 18:38:00,211.862,211.882,211.835,211.881,211399999.0
2006-06-26 18:39:00,211.88,211.884,211.843,211.853,121400000.0
2006-06-26 18:40:00,211.832,211.855,211.83,211.85,284999998.0
2006-06-26 18:41:00,211.842,211.865,211.835,211.848,275299999.0
2006-06-26 18:42:00,211.86,211.885,211.859,211.872,196900000.0
2006-06-26 18:43:00,211.865,211.894,211.863,211.863,150799999.0
2006-06-26 18:44:00,211.867,211.895,211.867,211.867,304200002.0
2006-06-26 18:45:00,211.865,211.873,211.844,211.845,238500001.0
2006-06-26 18:46:00,211.836,211.867,211.836,211.863,170300002.0
2006-06-26 18:47:00,211.86,211.865,211.852,211.86,93800001.0
2006-06-26 18:48:00,211.866,211.877,211.853,211.877,156099999.0
2006-06-26 18:49:00,211.875,211.88,211.862,211.87,169400001.0
2006-06-26 18:50:00,211.875,211.88,211.86,211.88,197600000.0
2006-06-26 18:51:00,211.872,211.875,211.852,211.86,212700000.0
2006-06-26 18:52:00,211.867,211.867,211.825,211.833,267600000.0
2006-06-26 18:53:00,211.829,211.845,211.796,211.831,200900000.0
2006-06-26 18:54:00,211.845,211.852,211.83,211.841,227600001.0
2006-06-26 18:55:00,211.843,211.865,211.828,211.838,329099999.0
2006-06-26 18:56:00,211.854,211.861,211.849,211.861,28000000.0
2006-06-26 18:57:00,211.864,211.873,211.853,211.859,167300001.0
2006-06-26 18:58:00,211.859,211.879,211.848,211.852,277300000.0
2006-06-26 18:59:00,211.835,211.85,211.824,211.85,297400000.0
2006-06-26 19:00:00,211.853,211.876,211.853,211.864,94500002.0
2006-06-26 19:01:00,211.873,211.895,211.873,211.895,137100000.0
2006-06-26 19:02:00,211.9,211.91,211.888,211.888,139500000.0
2006-06-26 19:03:00,211.883,211.892,211.869,211.883,300799998.0
2006-06-26 19:04:00,211.882,211.898,211.863,211.863,173300001.0
2006-06-26 19:05:00,211.837,211.837,211.755,211.78,171600000.0
2006-06-26 19:06:00,211.776,211.81,211.737,211.753,387500003.0
2006-06-26 19:07:00,211.765,211.791,211.765,211.768,346200002.0
2006-06-26 19:08:00,211.765,211.784,211.748,211.773,372800001.0
2006-06-26 19:09:00,211.777,211.799,211.775,211.79,142800001.0
2006-06-26 19:10:00,211.791,211.791,211.733,211.785,165799999.0
2006-06-26 19:11:00,211.807,211.853,211.807,211.85,32900000.0
2006-06-26 19:12:00,211.838,211.838,211.782,211.806,68800000.0
2006-06-26 19:13:00,211.8,211.801,211.764,211.765,158000000.0
2006-06-26 19:14:00,211.76,211.779,211.742,211.767,215300000.0
2006-06-26 19:15:00,211.778,211.784,211.756,211.784,309600000.0
2006-06-26 19:16:00,211.789,211.789,211.752,211.772,54600000.0
2006-06-26 19:17:00,211.798,211.798,211.756,211.775,129499999.0
2006-06-26 19:18:00,211.772,211.801,211.765,211.786,200500000.0
2006-06-26 19:19:00,211.795,211.834,211.795,211.819,192600000.0
2006-06-26 19:20:00,211.814,211.829,211.805,211.81,176199999.0
2006-06-26 19:21:00,211.81,211.832,211.804,211.813,108700000.0
2006-06-26 19:22:00,211.81,211.838,211.808,211.825,118100000.0
2006-06-26 19:23:00,211.841,211.856,211.824,211.838,410200000.0
2006-06-26 19:24:00,211.827,211.827,211.776,211.787,133400001.0
2006-06-26 19:25:00,211.773,211.797,211.768,211.786,217900001.0
2006-06-26 19:26:00,211.762,211.785,211.749,211.753,538299999.0
2006-06-26 19:27:00,211.736,211.755,211.73,211.749,291400002.0
2006-06-26 19:28:00,211.753,211.753,211.709,211.753,211000000.0
2006-06-26 19:29:00,211.758,211.77,211.755,211.765,79700001.0
2006-06-26 19:30:00,211.769,211.791,211.768,211.778,219599999.0
2006-06-26 19:31:00,211.78,211.796,211.778,211.778,124299999.0
2006-06-26 19:32:00,211.772,211.807,211.772,211.8,348799999.0
2006-06-26 19:33:00,211.802,211.804,211.778,211.796,225300000.0
2006-06-26 19:34:00,211.795,211.807,211.777,211.791,180900000.0
2006-06-26 19:35:00,211.775,211.781,211.743,211.749,287000000.0
2006-06-26 19:36:00,211.761,211.761,211.726,211.76,203499999.0
2006-06-26 19:37:00,211.774,211.781,211.752,211.757,84000000.0
2006-06-26 19:38:00,211.764,211.81,211.759,211.785,226600000.0
2006-06-26 19:39:00,211.792,211.863,211.787,211.832,209599999.0
2006-06-26 19:40:00,211.841,211.847,211.809,211.832,263199999.0
2006-06-26 19:41:00,211.848,211.848,211.814,211.835,340600002.0
2006-06-26 19:42:00,211.842,211.876,211.83,211.861,175099999.0
2006-06-26 19:43:00,211.875,211.9,211.874,211.888,74100000.0
2006-06-26 19:44:00,211.884,211.89,211.842,211.842,207800000.0
2006-06-26 19:45:00,211.847,211.868,211.847,211.864,105400000.0
2006-06-26 19:46:00,211.868,211.868,211.824,211.844,141100000.0
2006-06-26 19:47:00,211.848,211.854,211.845,211.848,52400000.0
2006-06-26 19:48:00,211.83,211.855,211.83,211.84,187299999.0
2006-06-26 19:49:00,211.831,211.849,211.829,211.839,134900000.0
2006-06-26 19:50:00,211.838,211.845,211.825,211.837,165700000.0
2006-06-26 19:51:00,211.834,211.849,211.825,211.84,176700001.0
2006-06-26 19:52:00,211.847,211.85,211.829,211.841,175999999.0
2006-06-26 19:53:00,211.853,211.866,211.848,211.857,153700000.0
2006-06-26 19:54:00,211.859,211.882,211.857,211.865,192000000.0
2006-06-26 19:55:00,211.857,211.865,211.844,211.844,73700000.0
2006-06-26 19:56:00,211.848,211.868,211.841,211.864,163199998.0
2006-06-26 19:57:00,211.85,211.863,211.841,211.841,158200000.0
2006-06-26 19:58:00,211.829,211.849,211.824,211.832,292800000.0
2006-06-26 19:59:00,211.835,211.84,211.82,211.822,279900001.0
2006-06-26 20:00:00,211.82,211.82,211.8,211.81,90700001.0
2006-06-26 20:01:00,211.8,211.809,211.79,211.797,126400001.0
2006-06-26 20:02:00,211.792,211.792,211.77,211.77,123200000.0
2006-06-26 20:03:00,211.77,211.8,211.77,211.8,128900000.0
2006-06-26 20:04:00,211.808,211.842,211.808,211.822,158100000.0
2006-06-26 20:05:00,211.824,211.838,211.815,211.827,127999999.0
2006-06-26 20:06:00,211.83,211.844,211.825,211.833,151200000.0
2006-06-26 20:07:00,211.846,211.853,211.832,211.85,145299999.0
2006-06-26 20:08:00,211.856,211.88,211.849,211.85,171700001.0
2006-06-26 20:09:00,211.856,211.877,211.847,211.877,141600001.0
2006-06-26 20:10:00,211.884,211.89,211.869,211.873,134000000.0
2006-06-26 20:11:00,211.881,211.896,211.871,211.875,361500002.0
2006-06-26 20:12:00,211.87,211.898,211.866,211.885,464799999.0
2006-06-26 20:13:00,211.898,211.919,211.896,211.904,180800000.0
2006-06-26 20:14:00,211.918,211.956,211.909,211.945,244500000.0
2006-06-26 20:15:00,211.948,211.948,211.917,211.923,357000001.0
2006-06-26 20:16:00,211.929,211.981,211.924,211.968,184200000.0
2006-06-26 20:17:00,211.99,212.007,211.981,212.003,64300001.0
2006-06-26 20:18:00,212.002,212.002,211.978,211.978,104000000.0
2006-06-26 20:19:00,211.99,212.001,211.984,211.985,118500000.0
2006-06-26 20:20:00,211.982,211.997,211.956,211.968,319000000.0
2006-06-26 20:21:00,211.97,212.014,211.97,211.971,174900000.0
2006-06-26 20:22:00,211.975,211.984,211.96,211.98,205400000.0
2006-06-26 20:23:00,211.975,211.989,211.97,211.985,147600000.0
2006-06-26 20:24:00,211.988,211.997,211.971,211.979,203000000.0
2006-06-26 20:25:00,211.985,212.001,211.984,211.988,252200001.0
2006-06-26 20:26:00,211.99,212.003,211.98,211.995,283800002.0
2006-06-26 20:27:00,211.991,212.011,211.98,211.99,196800000.0
2006-06-26 20:28:00,211.988,212.019,211.979,211.987,356899998.0
2006-06-26 20:29:00,212.001,212.025,211.992,212.002,500999999.0
2006-06-26 20:30:00,212.025,212.04,212.017,212.027,565500001.0
2006-06-26 20:31:00,212.025,212.055,212.025,212.054,401100001.0
2006-06-26 20:32:00,212.063,212.073,212.045,212.059,574499999.0
2006-06-26 20:33:00,212.048,212.061,212.037,212.037,158700001.0
2006-06-26 20:34:00,212.034,212.052,212.033,212.052,168300001.0
2006-06-26 20:35:00,212.047,212.053,212.036,212.048,75500000.0
2006-06-26 20:36:00,212.05,212.061,212.047,212.05,117100001.0
2006-06-26 20:37:00,212.047,212.047,212.032,212.036,107500001.0
2006-06-26 20:38:00,212.028,212.045,212.021,212.041,262600000.0
2006-06-26 20:39:00,212.033,212.037,212.005,212.007,260800000.0
2006-06-26 20:40:00,212.019,212.03,212.01,212.027,325900000.0
2006-06-26 20:41:00,212.03,212.038,212.011,212.024,244900001.0
2006-06-26 20:42:00,212.02,212.026,212.0,212.0,231100000.0
2006-06-26 20:43:00,211.996,212.011,211.987,212.008,361299999.0
2006-06-26 20:44:00,212.013,212.028,212.004,212.011,377499999.0
2006-06-26 20:45:00,212.017,212.039,212.016,212.019,215100001.0
2006-06-26 20:46:00,212.02,212.056,211.999,212.045,285199999.0
2006-06-26 20:47:00,212.042,212.056,212.033,212.043,260300000.0
2006-06-26 20:48:00,212.034,212.041,212.02,212.027,228799999.0
2006-06-26 20:49:00,212.04,212.04,212.025,212.035,118299999.0
2006-06-26 20:50:00,212.032,212.049,212.028,212.031,361200000.0
2006-06-26 20:51:00,212.024,212.036,212.01,212.014,164099998.0
2006-06-26 20:52:00,212.023,212.058,212.023,212.058,95600000.0
2006-06-26 20:53:00,212.059,212.093,212.045,212.045,247399999.0
2006-06-26 20:54:00,212.042,212.047,212.024,212.047,124500000.0
2006-06-26 20:55:00,212.045,212.046,212.017,212.02,323500000.0
2006-06-26 20:56:00,212.017,212.035,212.015,212.022,256200000.0
2006-06-26 20:57:00,212.022,212.057,212.013,212.057,373099998.0
2006-06-26 20:58:00,212.059,212.062,212.034,212.035,415899998.0
2006-06-26 20:59:00,212.045,212.094,212.045,212.065,478500001.0
2006-06-26 21:00:00,212.061,212.092,212.058,212.065,461099999.0
2006-06-26 21:01:00,212.069,212.087,212.065,212.07,525599997.0
2006-06-26 21:02:00,212.045,212.061,212.035,212.055,170900000.0
2006-06-26 21:03:00,212.059,212.074,212.05,212.056,281700000.0
2006-06-26 21:04:00,212.066,212.066,212.044,212.053,102900000.0
2006-06-26 21:05:00,212.05,212.067,212.042,212.055,138700000.0
2006-06-26 21:06:00,212.059,212.082,212.059,212.059,130800000.0
2006-06-26 21:07:00,212.068,212.086,212.05,212.073,155000000.0
2006-06-26 21:08:00,212.074,212.092,212.058,212.077,159499999.0
2006-06-26 21:09:00,212.083,212.1,212.083,212.095,93500000.0
2006-06-26 21:10:00,212.093,212.093,212.071,212.089,99699999.0
2006-06-26 21:11:00,212.085,212.085,212.071,212.071,74799999.0
2006-06-26 21:12:00,212.069,212.081,212.069,212.077,59700000.0
2006-06-26 21:13:00,212.083,212.083,212.058,212.07,168299998.0
2006-06-26 21:14:00,212.07,212.08,212.061,212.077,331700000.0
2006-06-26 21:15:00,212.081,212.098,212.072,212.081,280900000.0
2006-06-26 21:16:00,212.08,212.094,212.077,212.08,68600000.0
2006-06-26 21:17:00,212.085,212.098,212.072,212.077,261800000.0
2006-06-26 21:18:00,212.076,212.087,212.064,212.078,190200001.0
2006-06-26 21:19:00,212.083,212.097,212.08,212.095,255000000.0
2006-06-26 21:20:00,212.091,212.091,212.055,212.072,309300001.0
2006-06-26 21:21:00,212.073,212.082,212.065,212.07,238399998.0
2006-06-26 21:22:00,212.064,212.08,212.056,212.063,210399999.0
2006-06-26 21:23:00,212.064,212.075,212.06,212.068,135999999.0
2006-06-26 21:24:00,212.067,212.085,212.054,212.069,155700000.0
2006-06-26 21:25:00,212.07,212.085,212.06,212.075,251500000.0
2006-06-26 21:26:00,212.07,212.08,212.06,212.06,156400001.0
2006-06-26 21:27:00,212.076,212.095,212.076,212.093,179800001.0
2006-06-26 21:28:00,212.103,212.109,212.097,212.105,146100000.0
2006-06-26 21:29:00,212.106,212.106,212.092,212.093,56200000.0
2006-06-26 21:30:00,212.084,212.084,212.053,212.053,105499999.0
2006-06-26 21:31:00,212.024,212.049,212.024,212.047,81900000.0
2006-06-26 21:32:00,212.049,212.057,212.041,212.044,67500000.0
2006-06-26 21:33:00,212.04,212.05,212.03,212.04,203200002.0
2006-06-26 21:34:00,212.052,212.073,212.052,212.073,110299999.0
2006-06-26 21:35:00,212.067,212.07,212.059,212.065,76100002.0
2006-06-26 21:36:00,212.07,212.07,212.043,212.043,87300000.0
2006-06-26 21:37:00,212.04,212.045,212.04,212.04,133299999.0
2006-06-26 21:38:00,212.035,212.052,212.024,212.024,43700000.0
2006-06-26 21:39:00,212.023,212.037,212.023,212.037,38799999.0
2006-06-26 21:40:00,212.04,212.05,212.04,212.04,40000000.0
2006-06-26 21:41:00,212.032,212.038,212.02,212.025,34100000.0
2006-06-26 21:42:00,212.025,212.033,212.012,212.025,112200001.0
2006-06-26 21:43:00,212.022,212.022,211.989,211.989,90400000.0
2006-06-26 21:44:00,211.991,212.039,211.988,212.036,216399999.0
2006-06-26 21:45:00,212.044,212.055,212.022,212.022,88999999.0
2006-06-26 21:46:00,212.016,212.021,212.0,212.008,128599997.0
2006-06-26 21:47:00,212.013,212.028,211.997,212.022,57100000.0
2006-06-26 21:48:00,212.035,212.074,212.035,212.067,124399999.0
2006-06-26 21:49:00,212.062,212.079,212.061,212.068,89600000.0
2006-06-26 21:50:00,212.069,212.069,212.037,212.042,32500000.0
2006-06-26 21:51:00,212.037,212.037,212.024,212.024,100400000.0
2006-06-26 21:52:00,212.019,212.033,212.01,212.017,55199999.0
2006-06-26 21:53:00,212.016,212.016,211.998,212.0,33300000.0
2006-06-26 21:54:00,212.0,212.006,211.987,211.998,115100000.0
2006-06-26 21:55:00,212.0,212.021,212.0,212.021,68600000.0
2006-06-26 21:56:00,212.027,212.028,211.994,211.994,41300001.0
2006-06-26 21:57:00,211.99,211.995,211.99,211.995,100899997.0
2006-06-26 21:58:00,211.983,211.983,211.923,211.923,45900000.0
2006-06-26 21:59:00,211.942,211.966,211.926,211.963,196399999.0
2006-06-26 22:00:00,211.959,211.985,211.957,211.985,166000001.0
2006-06-26 22:01:00,211.988,212.002,211.957,211.991,177800000.0
2006-06-26 22:02:00,211.984,212.008,211.982,211.99,262400000.0
2006-06-26 22:03:00,211.982,211.982,211.945,211.945,71900000.0
2006-06-26 22:04:00,211.94,211.963,211.928,211.928,161200002.0
2006-06-26 22:05:00,211.913,211.917,211.895,211.895,79300000.0
2006-06-26 22:06:00,211.893,211.916,211.893,211.916,30200000.0
2006-06-26 22:07:00,211.918,211.935,211.918,211.927,62900000.0
2006-06-26 22:08:00,211.924,211.924,211.895,211.895,82400000.0
2006-06-26 22:09:00,211.888,211.904,211.885,211.904,47700000.0
2006-06-26 22:10:00,211.909,211.925,211.902,211.925,17600000.0
2006-06-26 22:11:00,211.92,211.939,211.9,211.926,82000000.0
2006-06-26 22:12:00,211.935,211.947,211.931,211.947,106199999.0
2006-06-26 22:13:00,211.953,211.953,211.934,211.938,39800000.0
2006-06-26 22:14:00,211.93,211.93,211.915,211.924,37500000.0
2006-06-26 22:15:00,211.928,211.951,211.916,211.916,181400000.0
2006-06-26 22:16:00,211.922,211.931,211.903,211.91,190799999.0
2006-06-26 22:17:00,211.89,211.906,211.89,211.903,77900000.0
2006-06-26 22:18:00,211.916,211.949,211.915,211.917,91500000.0
2006-06-26 22:19:00,211.914,211.927,211.914,211.922,79900001.0
2006-06-26 22:20:00,211.928,211.928,211.912,211.922,89900000.0
2006-06-26 22:21:00,211.914,211.914,211.894,211.894,27800000.0
2006-06-26 22:22:00,211.898,211.909,211.894,211.9,66200000.0
2006-06-26 22:23:00,211.9,211.914,211.888,211.895,146300000.0
2006-06-26 22:24:00,211.906,211.917,211.881,211.917,94199999.0
2006-06-26 22:25:00,211.91,211.915,211.899,211.915,80600002.0
2006-06-26 22:26:00,211.918,211.918,211.903,211.905,56000000.0
2006-06-26 22:27:00,211.919,211.96,211.918,211.957,226200002.0
2006-06-26 22:28:00,211.972,211.972,211.947,211.947,43899999.0
2006-06-26 22:29:00,211.949,211.967,211.945,211.952,148700000.0
2006-06-26 22:30:00,211.948,211.95,211.93,211.93,31900000.0
2006-06-26 22:31:00,211.93,211.933,211.914,211.933,33600000.0
2006-06-26 22:32:00,211.936,211.969,211.936,211.955,136299998.0
2006-06-26 22:33:00,211.963,211.997,211.947,211.988,198300001.0
2006-06-26 22:34:00,211.99,211.99,211.966,211.972,295000000.0
2006-06-26 22:35:00,211.979,211.979,211.965,211.965,45000000.0
2006-06-26 22:36:00,211.965,211.975,211.95,211.953,142300001.0
2006-06-26 22:37:00,211.957,211.967,211.957,211.966,60999999.0
2006-06-26 22:38:00,211.968,211.968,211.93,211.939,29199999.0
2006-06-26 22:39:00,211.946,211.967,211.946,211.956,74700001.0
2006-06-26 22:40:00,211.967,211.995,211.967,211.981,85000000.0
2006-06-26 22:41:00,211.999,212.011,211.995,212.011,35600000.0
2006-06-26 22:42:00,212.012,212.012,211.995,211.995,43899999.0
2006-06-26 22:43:00,212.002,212.01,211.992,211.992,71800000.0
2006-06-26 22:44:00,211.996,212.013,211.993,212.002,114099999.0
2006-06-26 22:45:00,212.013,212.019,211.999,212.019,132500001.0
2006-06-26 22:46:00,212.01,212.015,212.005,212.008,48700000.0
2006-06-26 22:47:00,212.002,212.017,212.002,212.007,135100000.0
2006-06-26 22:48:00,212.015,212.015,211.988,212.0,118900000.0
2006-06-26 22:49:00,211.99,212.001,211.969,211.969,41300000.0
2006-06-26 22:50:00,211.966,211.966,211.957,211.958,49800000.0
2006-06-26 22:51:00,211.958,211.968,211.955,211.967,104899999.0
2006-06-26 22:52:00,211.965,211.978,211.965,211.97,36900000.0
2006-06-26 22:53:00,211.968,211.976,211.949,211.956,135900000.0
2006-06-26 22:54:00,211.951,212.003,211.945,212.003,67700000.0
2006-06-26 22:55:00,212.007,212.034,212.007,212.032,67300000.0
2006-06-26 22:56:00,212.037,212.065,212.037,212.048,108600002.0
2006-06-26 22:57:00,212.052,212.062,212.013,212.013,59900000.0
2006-06-26 22:58:00,211.995,211.995,211.964,211.964,38300000.0
2006-06-26 22:59:00,211.955,211.976,211.954,211.97,26500000.0
2006-06-26 23:00:00,211.987,212.009,211.926,211.936,76499999.0
2006-06-26 23:01:00,211.965,212.006,211.948,212.006,41200000.0
2006-06-26 23:02:00,211.965,211.994,211.948,211.977,52700000.0
2006-06-26 23:03:00,211.964,211.971,211.938,211.944,48800000.0
2006-06-26 23:04:00,212.012,212.031,211.957,211.957,53300001.0
2006-06-26 23:05:00,211.942,211.997,211.942,211.98,46400000.0
2006-06-26 23:06:00,211.991,212.022,211.967,212.022,55000000.0
2006-06-26 23:07:00,211.986,212.02,211.97,212.02,59100000.0
2006-06-26 23:08:00,212.012,212.026,211.988,212.022,31700000.0
2006-06-26 23:09:00,211.976,211.988,211.947,211.983,25700000.0
2006-06-26 23:10:00,211.99,212.012,211.985,211.998,75300000.0
2006-06-26 23:11:00,211.975,212.024,211.957,211.996,64800000.0
2006-06-26 23:12:00,212.007,212.039,211.999,212.036,61200000.0
2006-06-26 23:13:00,212.052,212.052,211.979,211.979,53600000.0
2006-06-26 23:14:00,212.005,212.041,211.978,212.01,76900001.0
2006-06-26 23:15:00,212.047,212.066,212.011,212.027,40900000.0
2006-06-26 23:16:00,212.042,212.062,212.013,212.034,94099999.0
2006-06-26 23:17:00,212.042,212.042,211.977,211.98,35000000.0
2006-06-26 23:18:00,212.032,212.043,212.023,212.04,60200001.0
2006-06-26 23:19:00,212.023,212.036,211.995,212.036,82399999.0
2006-06-26 23:20:00,212.04,212.049,212.011,212.016,39800000.0
2006-06-26 23:21:00,212.026,212.057,212.001,212.045,58500000.0
2006-06-26 23:22:00,212.049,212.053,212.012,212.041,41100000.0
2006-06-26 23:23:00,212.028,212.028,211.981,212.027,57900000.0
2006-06-26 23:24:00,212.057,212.057,211.984,211.986,39600000.0
2006-06-26 23:25:00,211.971,212.009,211.959,211.988,33800000.0
2006-06-26 23:26:00,212.008,212.008,211.937,211.999,39800000.0
2006-06-26 23:27:00,211.984,212.006,211.93,211.948,14800000.0
2006-06-26 23:28:00,211.936,211.961,211.924,211.943,98800001.0
2006-06-26 23:29:00,211.954,211.961,211.91,211.91,40700000.0
2006-06-26 23:30:00,211.925,211.925,211.905,211.91,23900000.0
2006-06-26 23:31:00,211.91,211.925,211.905,211.905,78300001.0
2006-06-26 23:32:00,211.924,211.929,211.909,211.915,32800000.0
2006-06-26 23:33:00,211.92,211.928,211.915,211.915,42900000.0
2006-06-26 23:34:00,211.92,211.93,211.918,211.918,78399999.0
2006-06-26 23:35:00,211.92,211.93,211.91,211.92,20800000.0
2006-06-26 23:36:00,211.931,211.975,211.931,211.975,99899998.0
2006-06-26 23:37:00,211.975,211.975,211.96,211.965,57100000.0
2006-06-26 23:38:00,211.973,211.973,211.956,211.963,46400000.0
2006-06-26 23:39:00,211.965,211.965,211.956,211.959,69800001.0
2006-06-26 23:40:00,211.954,211.961,211.94,211.94,53400001.0
2006-06-26 23:41:00,211.961,211.972,211.955,211.965,70000000.0
2006-06-26 23:42:00,211.953,211.972,211.953,211.958,33800000.0
2006-06-26 23:43:00,211.953,211.961,211.942,211.958,60100000.0
2006-06-26 23:44:00,211.95,211.96,211.945,211.95,49400000.0
2006-06-26 23:45:00,211.96,211.966,211.955,211.955,52199999.0
2006-06-26 23:46:00,211.956,211.975,211.952,211.975,68299999.0
2006-06-26 23:47:00,211.969,211.969,211.921,211.921,29800000.0
2006-06-26 23:48:00,211.937,211.992,211.937,211.992,39000001.0
2006-06-26 23:49:00,211.989,211.989,211.955,211.982,51300000.0
2006-06-26 23:50:00,211.975,211.975,211.951,211.958,25800000.0
2006-06-26 23:51:00,211.956,211.963,211.948,211.958,26000000.0
2006-06-26 23:52:00,211.941,211.945,211.923,211.945,20000000.0
2006-06-26 23:53:00,211.951,211.951,211.929,211.93,76499998.0
2006-06-26 23:54:00,211.943,211.96,211.936,211.953,139500001.0
2006-06-26 23:55:00,211.967,211.976,211.947,211.947,25900000.0
2006-06-26 23:56:00,211.952,211.954,211.931,211.931,62200001.0
2006-06-26 23:57:00,211.913,211.931,211.905,211.918,81399999.0
2006-06-26 23:58:00,211.915,211.915,211.903,211.907,39100000.0
2006-06-26 23:59:00,211.908,211.908,211.881,211.886,25800000.0
2006-06-27 00:00:00,211.899,211.903,211.88,211.903,18600000.0
2006-06-27 00:01:00,211.899,211.92,211.898,211.92,20400000.0
2006-06-27 00:02:00,211.91,211.917,211.888,211.892,39400001.0
2006-06-27 00:03:00,211.867,211.918,211.867,211.918,44800000.0
2006-06-27 00:04:00,211.92,211.925,211.915,211.922,23900000.0
2006-06-27 00:05:00,211.914,211.914,211.9,211.908,35400000.0
2006-06-27 00:06:00,211.918,211.922,211.911,211.911,33800000.0
2006-06-27 00:07:00,211.918,211.918,211.9,211.915,19300000.0
2006-06-27 00:08:00,211.912,211.928,211.9,211.92,39200000.0
2006-06-27 00:09:00,211.91,211.92,211.903,211.92,45300000.0
2006-06-27 00:10:00,211.918,211.939,211.917,211.932,22700000.0
2006-06-27 00:11:00,211.936,211.963,211.933,211.963,51000000.0
2006-06-27 00:12:00,211.972,211.975,211.964,211.97,64800000.0
2006-06-27 00:13:00,211.957,211.97,211.951,211.957,44499999.0
2006-06-27 00:14:00,211.965,211.965,211.942,211.951,106500000.0
2006-06-27 00:15:00,211.954,211.968,211.94,211.94,83300001.0
2006-06-27 00:16:00,211.932,211.945,211.929,211.93,45400001.0
2006-06-27 00:17:00,211.93,211.93,211.93,211.93,50499999.0
2006-06-27 00:18:00,211.93,211.94,211.915,211.925,55200000.0
2006-06-27 00:19:00,211.935,211.98,211.935,211.98,67200000.0
2006-06-27 00:20:00,211.978,211.983,211.965,211.965,48299999.0
2006-06-27 00:21:00,211.968,211.972,211.952,211.969,54499999.0
2006-06-27 00:22:00,211.965,211.98,211.965,211.965,47800001.0
2006-06-27 00:23:00,211.98,211.98,211.965,211.975,30000000.0
2006-06-27 00:24:00,211.975,211.986,211.965,211.965,38000000.0
2006-06-27 00:25:00,211.964,211.978,211.945,211.969,30200000.0
2006-06-27 00:26:00,211.964,211.964,211.928,211.929,32500000.0
2006-06-27 00:27:00,211.939,211.954,211.93,211.935,42300000.0
2006-06-27 00:28:00,211.927,211.935,211.915,211.935,36900000.0
2006-06-27 00:29:00,211.935,211.963,211.929,211.963,52300000.0
2006-06-27 00:30:00,211.956,211.956,211.94,211.945,77200001.0
2006-06-27 00:31:00,211.95,211.96,211.95,211.95,46499999.0
2006-06-27 00:32:00,211.952,211.958,211.947,211.958,47100000.0
2006-06-27 00:33:00,211.954,211.954,211.931,211.938,33200000.0
2006-06-27 00:34:00,211.932,211.95,211.932,211.933,28100000.0
2006-06-27 00:35:00,211.925,211.94,211.92,211.94,27100000.0
2006-06-27 00:36:00,211.935,211.95,211.929,211.929,49800000.0
2006-06-27 00:37:00,211.93,211.939,211.923,211.923,37500000.0
2006-06-27 00:38:00,211.914,211.914,211.882,211.884,37500000.0
2006-06-27 00:39:00,211.882,211.882,211.839,211.839,34700000.0
2006-06-27 00:40:00,211.843,211.843,211.841,211.843,28300000.0
2006-06-27 00:41:00,211.85,211.855,211.85,211.855,30299999.0
2006-06-27 00:42:00,211.848,211.854,211.832,211.841,37400001.0
2006-06-27 00:43:00,211.859,211.873,211.852,211.864,24300000.0
2006-06-27 00:44:00,211.875,211.875,211.86,211.875,50600000.0
2006-06-27 00:45:00,211.87,211.87,211.857,211.867,26400000.0
2006-06-27 00:46:00,211.86,211.875,211.86,211.87,36100000.0
2006-06-27 00:47:00,211.878,211.878,211.865,211.865,31800000.0
2006-06-27 00:48:00,211.869,211.882,211.862,211.862,48700000.0
2006-06-27 00:49:00,211.858,211.876,211.858,211.862,40900000.0
2006-06-27 00:50:00,211.881,211.881,211.854,211.86,32700000.0
2006-06-27 00:51:00,211.866,211.881,211.864,211.867,48200000.0
2006-06-27 00:52:00,211.88,211.889,211.872,211.874,48100000.0
2006-06-27 00:53:00,211.865,211.87,211.859,211.87,31000000.0
2006-06-27 00:54:00,211.858,211.879,211.858,211.873,46899999.0
2006-06-27 00:55:00,211.871,211.883,211.871,211.88,29600000.0
2006-06-27 00:56:00,211.883,211.888,211.879,211.882,18800000.0
2006-06-27 00:57:00,211.887,211.895,211.876,211.895,57800000.0
2006-06-27 00:58:00,211.869,211.874,211.853,211.872,66600000.0
2006-06-27 00:59:00,211.88,211.885,211.87,211.875,55000000.0
2006-06-27 01:00:00,211.887,211.891,211.883,211.891,51600001.0
2006-06-27 01:01:00,211.885,211.89,211.876,211.89,26600000.0
2006-06-27 01:02:00,211.917,211.934,211.897,211.911,62099999.0
2006-06-27 01:03:00,211.91,211.927,211.905,211.923,84900001.0
2006-06-27 01:04:00,211.915,211.922,211.88,211.88,48300000.0
2006-06-27 01:05:00,211.887,211.897,211.884,211.897,25500001.0
2006-06-27 01:06:00,211.892,211.897,211.879,211.879,47500000.0
2006-06-27 01:07:00,211.878,211.878,211.818,211.818,44500000.0
2006-06-27 01:08:00,211.825,211.836,211.813,211.828,62100001.0
2006-06-27 01:09:00,211.849,211.88,211.837,211.865,48800000.0
2006-06-27 01:10:00,211.901,211.942,211.898,211.898,72200000.0
2006-06-27 01:11:00,211.896,211.896,211.878,211.893,81199999.0
2006-06-27 01:12:00,211.903,211.922,211.892,211.907,36200000.0
2006-06-27 01:13:00,211.907,211.912,211.882,211.912,32100000.0
2006-06-27 01:14:00,211.91,211.919,211.868,211.868,40700000.0
2006-06-27 01:15:00,211.882,211.893,211.875,211.875,18300000.0
2006-06-27 01:16:00,211.866,211.87,211.857,211.87,43800000.0
2006-06-27 01:17:00,211.852,211.852,211.812,211.83,53500000.0
2006-06-27 01:18:00,211.846,211.878,211.846,211.862,23100000.0
2006-06-27 01:19:00,211.86,211.878,211.856,211.874,32800000.0
2006-06-27 01:20:00,211.88,211.892,211.854,211.892,39500000.0
2006-06-27 01:21:00,211.905,211.905,211.89,211.9,59500000.0
2006-06-27 01:22:00,211.894,211.894,211.842,211.859,46000000.0
2006-06-27 01:23:00,211.852,211.87,211.852,211.859,52200001.0
2006-06-27 01:24:00,211.866,211.875,211.858,211.875,24500000.0
2006-06-27 01:25:00,211.859,211.859,211.832,211.832,30300000.0
2006-06-27 01:26:00,211.84,211.852,211.833,211.837,30100000.0
2006-06-27 01:27:00,211.846,211.866,211.846,211.853,60000000.0
2006-06-27 01:28:00,211.848,211.861,211.838,211.861,30400000.0
2006-06-27 01:29:00,211.853,211.872,211.836,211.852,62400000.0
2006-06-27 01:30:00,211.851,211.86,211.84,211.86,32700000.0
2006-06-27 01:31:00,211.858,211.86,211.852,211.852,35899999.0
2006-06-27 01:32:00,211.854,211.854,211.825,211.83,38800000.0
2006-06-27 01:33:00,211.825,211.831,211.815,211.83,44000000.0
2006-06-27 01:34:00,211.846,211.853,211.845,211.845,33200000.0
2006-06-27 01:35:00,211.846,211.858,211.846,211.847,18900000.0
2006-06-27 01:36:00,211.847,211.872,211.842,211.86,74000001.0
2006-06-27 01:37:00,211.865,211.865,211.845,211.845,25300000.0
2006-06-27 01:38:00,211.831,211.855,211.83,211.847,73599999.0
2006-06-27 01:39:00,211.823,211.825,211.802,211.802,52200000.0
2006-06-27 01:40:00,211.801,211.851,211.801,211.821,48400000.0
2006-06-27 01:41:00,211.824,211.825,211.788,211.788,52500000.0
2006-06-27 01:42:00,211.794,211.83,211.783,211.83,36500000.0
2006-06-27 01:43:00,211.821,211.85,211.821,211.837,79999999.0
2006-06-27 01:44:00,211.823,211.823,211.794,211.807,24600001.0
2006-06-27 01:45:00,211.814,211.843,211.814,211.834,56800000.0
2006-06-27 01:46:00,211.844,211.899,211.844,211.885,64000000.0
2006-06-27 01:47:00,211.873,211.942,211.873,211.941,76600001.0
2006-06-27 01:48:00,211.925,211.925,211.893,211.893,6700000.0
2006-06-27 01:49:00,211.896,211.897,211.868,211.897,45500001.0
2006-06-27 01:50:00,211.905,211.905,211.883,211.889,84000001.0
2006-06-27 01:51:00,211.858,211.877,211.848,211.877,30900000.0
2006-06-27 01:52:00,211.87,211.876,211.865,211.875,20700000.0
2006-06-27 01:53:00,211.865,211.887,211.865,211.887,59200000.0
2006-06-27 01:54:00,211.892,211.896,211.866,211.866,50300000.0
2006-06-27 01:55:00,211.881,211.907,211.86,211.892,40200000.0
2006-06-27 01:56:00,211.912,211.913,211.862,211.862,35000000.0
2006-06-27 01:57:00,211.866,211.883,211.84,211.841,40100000.0
2006-06-27 01:58:00,211.853,211.869,211.838,211.838,54700000.0
2006-06-27 01:59:00,211.831,211.831,211.782,211.793,46400000.0
2006-06-27 02:00:00,211.782,211.825,211.782,211.813,44500000.0
2006-06-27 02:01:00,211.795,211.818,211.795,211.797,37900000.0
2006-06-27 02:02:00,211.841,211.841,211.814,211.814,21100000.0
2006-06-27 02:03:00,211.815,211.836,211.793,211.836,45900000.0
2006-06-27 02:04:00,211.871,211.889,211.847,211.859,52000000.0
2006-06-27 02:05:00,211.882,211.888,211.843,211.878,52599999.0
2006-06-27 02:06:00,211.912,211.943,211.912,211.935,57600001.0
2006-06-27 02:07:00,211.926,211.946,211.908,211.908,55800000.0
2006-06-27 02:08:00,211.915,211.915,211.888,211.893,95100000.0
2006-06-27 02:09:00,211.891,211.891,211.815,211.815,55900000.0
2006-06-27 02:10:00,211.811,211.837,211.803,211.835,53600000.0
2006-06-27 02:11:00,211.833,211.877,211.826,211.877,51100000.0
2006-06-27 02:12:00,211.882,211.91,211.88,211.88,59000000.0
2006-06-27 02:13:00,211.867,211.881,211.867,211.875,49500000.0
2006-06-27 02:14:00,211.874,211.874,211.838,211.853,43300000.0
2006-06-27 02:15:00,211.845,211.866,211.835,211.856,40900000.0
2006-06-27 02:16:00,211.857,211.891,211.856,211.882,56900000.0
2006-06-27 02:17:00,211.883,211.892,211.872,211.881,45900000.0
2006-06-27 02:18:00,211.876,211.898,211.867,211.891,53700000.0
2006-06-27 02:19:00,211.895,211.901,211.875,211.875,24600000.0
2006-06-27 02:20:00,211.869,211.885,211.864,211.883,30500000.0
2006-06-27 02:21:00,211.895,211.896,211.889,211.892,38099999.0
2006-06-27 02:22:00,211.882,211.9,211.879,211.879,30300000.0
2006-06-27 02:23:00,211.88,211.899,211.868,211.888,54600000.0
2006-06-27 02:24:00,211.9,211.914,211.877,211.888,63400000.0
2006-06-27 02:25:00,211.911,211.937,211.88,211.88,49100000.0
2006-06-27 02:26:00,211.89,211.919,211.889,211.902,46300000.0
2006-06-27 02:27:00,211.907,211.921,211.895,211.895,54800000.0
2006-06-27 02:28:00,211.895,211.923,211.894,211.912,45100000.0
2006-06-27 02:29:00,211.915,211.915,211.9,211.915,41500000.0
2006-06-27 02:30:00,211.918,211.935,211.9,211.9,29600000.0
2006-06-27 02:31:00,211.924,211.929,211.917,211.924,35700000.0
2006-06-27 02:32:00,211.923,211.939,211.923,211.93,90400000.0
2006-06-27 02:33:00,211.924,211.924,211.909,211.909,40200000.0
2006-06-27 02:34:00,211.93,211.986,211.93,211.986,29300000.0
2006-06-27 02:35:00,211.986,211.986,211.962,211.968,52800000.0
2006-06-27 02:36:00,211.967,211.97,211.958,211.969,23800000.0
2006-06-27 02:37:00,211.975,211.987,211.96,211.987,59800001.0
2006-06-27 02:38:00,211.962,211.988,211.962,211.975,82199999.0
2006-06-27 02:39:00,211.976,211.976,211.953,211.956,65200000.0
2006-06-27 02:40:00,211.955,211.955,211.934,211.952,56000000.0
2006-06-27 02:41:00,211.973,211.973,211.944,211.961,53099999.0
2006-06-27 02:42:00,211.962,211.981,211.947,211.947,98100000.0
2006-06-27 02:43:00,211.965,211.98,211.957,211.974,44099999.0
2006-06-27 02:44:00,211.969,211.995,211.969,211.995,68600000.0
2006-06-27 02:45:00,211.976,211.976,211.95,211.959,48500000.0
2006-06-27 02:46:00,211.945,211.955,211.945,211.955,72600000.0
2006-06-27 02:47:00,211.95,211.952,211.94,211.952,23500000.0
2006-06-27 02:48:00,211.95,211.965,211.943,211.943,49999999.0
2006-06-27 02:49:00,211.944,211.968,211.912,211.912,67000000.0
2006-06-27 02:50:00,211.892,211.896,211.825,211.884,48000000.0
2006-06-27 02:51:00,211.888,211.891,211.838,211.865,46900000.0
2006-06-27 02:52:00,211.84,211.853,211.8,211.841,56600000.0
2006-06-27 02:53:00,211.851,211.869,211.828,211.842,59800000.0
2006-06-27 02:54:00,211.836,211.846,211.783,211.785,63700000.0
2006-06-27 02:55:00,211.781,211.834,211.781,211.819,94799999.0
2006-06-27 02:56:00,211.807,211.839,211.8,211.8,71199999.0
2006-06-27 02:57:00,211.792,211.81,211.78,211.81,30300000.0
2006-06-27 02:58:00,211.812,211.812,211.779,211.792,61700001.0
2006-06-27 02:59:00,211.78,211.798,211.776,211.794,53100000.0
2006-06-27 03:00:00,211.78,211.805,211.78,211.804,77200000.0
2006-06-27 03:01:00,211.824,211.824,211.777,211.777,42900001.0
2006-06-27 03:02:00,211.76,211.772,211.734,211.734,57100000.0
2006-06-27 03:03:00,211.736,211.752,211.719,211.725,68100000.0
2006-06-27 03:04:00,211.718,211.736,211.705,211.705,63200000.0
2006-06-27 03:05:00,211.678,211.678,211.648,211.648,29400000.0
2006-06-27 03:06:00,211.674,211.711,211.668,211.711,83900000.0
2006-06-27 03:07:00,211.695,211.714,211.691,211.714,40700000.0
2006-06-27 03:08:00,211.719,211.728,211.695,211.695,29700000.0
2006-06-27 03:09:00,211.682,211.682,211.634,211.642,30200000.0
2006-06-27 03:10:00,211.628,211.671,211.628,211.663,35000000.0
2006-06-27 03:11:00,211.666,211.685,211.645,211.656,46900000.0
2006-06-27 03:12:00,211.676,211.686,211.657,211.671,31700000.0
2006-06-27 03:13:00,211.684,211.684,211.667,211.668,32800000.0
2006-06-27 03:14:00,211.679,211.698,211.679,211.694,25400000.0
2006-06-27 03:15:00,211.704,211.712,211.692,211.707,39000000.0
2006-06-27 03:16:00,211.696,211.696,211.649,211.655,40000000.0
2006-06-27 03:17:00,211.636,211.665,211.634,211.665,36500000.0
2006-06-27 03:18:00,211.657,211.657,211.605,211.605,17800000.0
2006-06-27 03:19:00,211.582,211.594,211.555,211.555,27600000.0
2006-06-27 03:20:00,211.53,211.589,211.53,211.571,54500000.0
2006-06-27 03:21:00,211.577,211.599,211.557,211.599,72300001.0
2006-06-27 03:22:00,211.598,211.646,211.577,211.577,67900001.0
2006-06-27 03:23:00,211.584,211.584,211.561,211.569,43600000.0
2006-06-27 03:24:00,211.585,211.596,211.533,211.556,57500000.0
2006-06-27 03:25:00,211.554,211.558,211.532,211.532,21500000.0
2006-06-27 03:26:00,211.518,211.536,211.517,211.52,42600000.0
2006-06-27 03:27:00,211.533,211.562,211.533,211.543,56300000.0
2006-06-27 03:28:00,211.55,211.55,211.525,211.54,39400000.0
2006-06-27 03:29:00,211.548,211.602,211.536,211.602,75200000.0
2006-06-27 03:30:00,211.584,211.584,211.551,211.557,40400000.0
2006-06-27 03:31:00,211.594,211.623,211.594,211.602,21100000.0
2006-06-27 03:32:00,211.596,211.599,211.586,211.592,75000001.0
2006-06-27 03:33:00,211.585,211.585,211.563,211.568,72500000.0
2006-06-27 03:34:00,211.569,211.592,211.565,211.565,60600000.0
2006-06-27 03:35:00,211.551,211.564,211.543,211.543,57400000.0
2006-06-27 03:36:00,211.54,211.562,211.536,211.558,60300000.0
2006-06-27 03:37:00,211.573,211.573,211.543,211.543,32000000.0
2006-06-27 03:38:00,211.542,211.542,211.521,211.542,13400000.0
2006-06-27 03:39:00,211.538,211.57,211.537,211.57,17800000.0
2006-06-27 03:40:00,211.564,211.592,211.564,211.592,71800001.0
2006-06-27 03:41:00,211.579,211.598,211.557,211.565,58099999.0
2006-06-27 03:42:00,211.562,211.57,211.546,211.546,75800000.0
2006-06-27 03:43:00,211.552,211.578,211.552,211.57,32000000.0
2006-06-27 03:44:00,211.577,211.577,211.546,211.563,45800000.0
2006-06-27 03:45:00,211.569,211.569,211.541,211.552,39300000.0
2006-06-27 03:46:00,211.547,211.567,211.527,211.543,33200000.0
2006-06-27 03:47:00,211.562,211.568,211.536,211.562,58200000.0
2006-06-27 03:48:00,211.541,211.541,211.512,211.528,28000000.0
2006-06-27 03:49:00,211.525,211.566,211.525,211.566,50900001.0
2006-06-27 03:50:00,211.558,211.558,211.534,211.534,63000001.0
2006-06-27 03:51:00,211.541,211.56,211.537,211.538,57600000.0
2006-06-27 03:52:00,211.545,211.556,211.545,211.556,71700000.0
2006-06-27 03:53:00,211.577,211.585,211.555,211.581,78700001.0
2006-06-27 03:54:00,211.588,211.59,211.584,211.587,13700000.0
2006-06-27 03:55:00,211.595,211.595,211.562,211.581,34100000.0
2006-06-27 03:56:00,211.583,211.604,211.582,211.59,50000000.0
2006-06-27 03:57:00,211.591,211.634,211.591,211.627,60100001.0
2006-06-27 03:58:00,211.627,211.632,211.607,211.632,73100001.0
2006-06-27 03:59:00,211.63,211.643,211.63,211.64,47600000.0
2006-06-27 04:00:00,211.628,211.63,211.62,211.63,60600000.0
2006-06-27 04:01:00,211.635,211.654,211.635,211.646,63500000.0
2006-06-27 04:02:00,211.641,211.658,211.612,211.612,53000000.0
2006-06-27 04:03:00,211.616,211.618,211.592,211.613,60700000.0
2006-06-27 04:04:00,211.602,211.602,211.59,211.59,36600000.0
2006-06-27 04:05:00,211.583,211.592,211.572,211.581,59100000.0
2006-06-27 04:06:00,211.576,211.589,211.576,211.589,51900000.0
2006-06-27 04:07:00,211.586,211.586,211.565,211.579,28300000.0
2006-06-27 04:08:00,211.575,211.595,211.563,211.595,88400000.0
2006-06-27 04:09:00,211.598,211.633,211.598,211.613,84099998.0
2006-06-27 04:10:00,211.625,211.63,211.615,211.615,50700001.0
2006-06-27 04:11:00,211.623,211.647,211.588,211.588,32700000.0
2006-06-27 04:12:00,211.59,211.606,211.578,211.602,49500000.0
2006-06-27 04:13:00,211.614,211.625,211.613,211.613,24900000.0
2006-06-27 04:14:00,211.599,211.627,211.599,211.616,55700000.0
2006-06-27 04:15:00,211.617,211.617,211.592,211.615,58600000.0
2006-06-27 04:16:00,211.592,211.592,211.571,211.571,30300000.0
2006-06-27 04:17:00,211.585,211.593,211.574,211.578,41300000.0
2006-06-27 04:18:00,211.566,211.567,211.554,211.563,35800000.0
2006-06-27 04:19:00,211.57,211.576,211.564,211.576,56600000.0
2006-06-27 04:20:00,211.566,211.57,211.551,211.568,78800000.0
2006-06-27 04:21:00,211.576,211.6,211.576,211.6,30600000.0
2006-06-27 04:22:00,211.604,211.62,211.593,211.596,38100000.0
2006-06-27 04:23:00,211.613,211.621,211.591,211.621,58399999.0
2006-06-27 04:24:00,211.619,211.62,211.604,211.615,77700000.0
2006-06-27 04:25:00,211.601,211.617,211.601,211.615,46600000.0
2006-06-27 04:26:00,211.615,211.629,211.6,211.608,39899999.0
2006-06-27 04:27:00,211.586,211.617,211.579,211.606,51700000.0
2006-06-27 04:28:00,211.605,211.615,211.588,211.588,84200001.0
2006-06-27 04:29:00,211.591,211.617,211.591,211.605,27500000.0
2006-06-27 04:30:00,211.603,211.611,211.594,211.61,54500000.0
2006-06-27 04:31:00,211.604,211.604,211.574,211.596,62800000.0
2006-06-27 04:32:00,211.607,211.62,211.594,211.611,58500001.0
2006-06-27 04:33:00,211.603,211.607,211.592,211.595,40300000.0
2006-06-27 04:34:00,211.574,211.581,211.548,211.548,67500001.0
2006-06-27 04:35:00,211.556,211.556,211.554,211.554,5600000.0
2006-06-27 04:36:00,211.542,211.573,211.542,211.573,52000001.0
2006-06-27 04:37:00,211.582,211.605,211.581,211.583,46600000.0
2006-06-27 04:38:00,211.589,211.601,211.584,211.593,39900000.0
2006-06-27 04:39:00,211.596,211.598,211.576,211.59,15500000.0
2006-06-27 04:40:00,211.588,211.591,211.578,211.585,50200000.0
2006-06-27 04:41:00,211.59,211.595,211.58,211.595,81899999.0
2006-06-27 04:42:00,211.59,211.605,211.578,211.578,50100000.0
2006-06-27 04:43:00,211.596,211.596,211.569,211.575,75100000.0
2006-06-27 04:44:00,211.584,211.59,211.571,211.588,43900000.0
2006-06-27 04:45:00,211.582,211.598,211.571,211.572,44700000.0
2006-06-27 04:46:00,211.575,211.583,211.57,211.57,19300000.0
2006-06-27 04:47:00,211.583,211.59,211.577,211.581,45900000.0
2006-06-27 04:48:00,211.589,211.589,211.564,211.57,93700000.0
2006-06-27 04:49:00,211.579,211.623,211.579,211.591,27200000.0
2006-06-27 04:50:00,211.594,211.622,211.594,211.622,47400000.0
2006-06-27 04:51:00,211.635,211.647,211.628,211.647,62500001.0
2006-06-27 04:52:00,211.638,211.683,211.638,211.683,45600000.0
2006-06-27 04:53:00,211.705,211.711,211.681,211.681,56900001.0
2006-06-27 04:54:00,211.676,211.676,211.648,211.652,40600000.0
2006-06-27 04:55:00,211.649,211.671,211.649,211.655,18500000.0
2006-06-27 04:56:00,211.67,211.678,211.662,211.662,58299999.0
2006-06-27 04:57:00,211.656,211.656,211.63,211.63,40000000.0
2006-06-27 04:58:00,211.618,211.649,211.618,211.649,28100000.0
2006-06-27 04:59:00,211.659,211.668,211.652,211.652,59100000.0
2006-06-27 05:00:00,211.663,211.69,211.66,211.69,36100000.0
2006-06-27 05:01:00,211.687,211.687,211.674,211.68,46600000.0
2006-06-27 05:02:00,211.67,211.692,211.668,211.672,82899999.0
2006-06-27 05:03:00,211.676,211.697,211.676,211.697,54100001.0
2006-06-27 05:04:00,211.699,211.699,211.686,211.688,25100000.0
2006-06-27 05:05:00,211.692,211.693,211.675,211.685,53100000.0
2006-06-27 05:06:00,211.693,211.715,211.693,211.7,76999999.0
2006-06-27 05:07:00,211.692,211.692,211.668,211.668,3800000.0
2006-06-27 05:08:00,211.637,211.669,211.63,211.652,95600000.0
2006-06-27 05:09:00,211.65,211.68,211.65,211.68,73900002.0
2006-06-27 05:10:00,211.674,211.674,211.648,211.65,74100000.0
2006-06-27 05:11:00,211.652,211.669,211.644,211.669,98800000.0
2006-06-27 05:12:00,211.662,211.673,211.661,211.673,57700001.0
2006-06-27 05:13:00,211.67,211.67,211.652,211.652,61900000.0
2006-06-27 05:14:00,211.665,211.67,211.655,211.663,73700001.0
2006-06-27 05:15:00,211.663,211.67,211.655,211.655,37000000.0
2006-06-27 05:16:00,211.66,211.675,211.658,211.67,55300000.0
2006-06-27 05:17:00,211.66,211.668,211.65,211.66,29100000.0
2006-06-27 05:18:00,211.66,211.66,211.637,211.637,46000000.0
2006-06-27 05:19:00,211.645,211.69,211.645,211.653,52100000.0
2006-06-27 05:20:00,211.65,211.661,211.629,211.631,36600000.0
2006-06-27 05:21:00,211.635,211.645,211.62,211.625,56899999.0
2006-06-27 05:22:00,211.635,211.64,211.625,211.625,40000000.0
2006-06-27 05:23:00,211.637,211.657,211.637,211.64,46100000.0
2006-06-27 05:24:00,211.649,211.654,211.636,211.643,81500001.0
2006-06-27 05:25:00,211.648,211.664,211.643,211.664,62400000.0
2006-06-27 05:26:00,211.654,211.654,211.639,211.639,37699999.0
2006-06-27 05:27:00,211.64,211.65,211.632,211.64,43800000.0
2006-06-27 05:28:00,211.645,211.645,211.635,211.645,60600000.0
2006-06-27 05:29:00,211.637,211.642,211.624,211.634,39500000.0
2006-06-27 05:30:00,211.653,211.655,211.63,211.64,33900000.0
2006-06-27 05:31:00,211.646,211.657,211.643,211.646,23400000.0
2006-06-27 05:32:00,211.659,211.669,211.652,211.658,47500000.0
2006-06-27 05:33:00,211.66,211.716,211.66,211.707,40700000.0
2006-06-27 05:34:00,211.714,211.719,211.698,211.698,77900000.0
2006-06-27 05:35:00,211.695,211.698,211.677,211.696,79200001.0
2006-06-27 05:36:00,211.695,211.705,211.688,211.691,36000000.0
2006-06-27 05:37:00,211.695,211.702,211.674,211.674,52300001.0
2006-06-27 05:38:00,211.672,211.704,211.672,211.687,38000000.0
2006-06-27 05:39:00,211.687,211.703,211.684,211.684,33100000.0
2006-06-27 05:40:00,211.69,211.69,211.675,211.685,50600000.0
2006-06-27 05:41:00,211.673,211.701,211.673,211.694,27400000.0
2006-06-27 05:42:00,211.69,211.69,211.659,211.659,13200000.0
2006-06-27 05:43:00,211.668,211.689,211.668,211.684,51799999.0
2006-06-27 05:44:00,211.697,211.697,211.668,211.678,60800001.0
2006-06-27 05:45:00,211.68,211.695,211.68,211.695,43800000.0
2006-06-27 05:46:00,211.69,211.715,211.69,211.693,71399999.0
2006-06-27 05:47:00,211.704,211.717,211.701,211.701,35500000.0
2006-06-27 05:48:00,211.702,211.708,211.684,211.708,65400000.0
2006-06-27 05:49:00,211.706,211.71,211.7,211.706,56900000.0
2006-06-27 05:50:00,211.693,211.733,211.693,211.722,89600000.0
2006-06-27 05:51:00,211.725,211.754,211.715,211.727,35100000.0
2006-06-27 05:52:00,211.762,211.775,211.741,211.775,49100000.0
2006-06-27 05:53:00,211.764,211.774,211.756,211.774,53900000.0
2006-06-27 05:54:00,211.779,211.782,211.77,211.77,50500000.0
2006-06-27 05:55:00,211.775,211.818,211.775,211.802,40100000.0
2006-06-27 05:56:00,211.82,211.917,211.82,211.852,67200000.0
2006-06-27 05:57:00,211.86,211.86,211.83,211.834,58000000.0
2006-06-27 05:58:00,211.85,211.858,211.845,211.858,28700000.0
2006-06-27 05:59:00,211.866,211.905,211.851,211.851,57300000.0
2006-06-27 06:00:00,211.855,211.875,211.841,211.863,91200000.0
2006-06-27 06:01:00,211.863,211.869,211.838,211.839,67499999.0
2006-06-27 06:02:00,211.849,211.892,211.849,211.892,39000000.0
2006-06-27 06:03:00,211.875,211.913,211.875,211.913,43800000.0
2006-06-27 06:04:00,211.924,211.959,211.915,211.959,58200000.0
2006-06-27 06:05:00,211.955,211.969,211.939,211.956,54200000.0
2006-06-27 06:06:00,211.932,211.932,211.881,211.885,38100000.0
2006-06-27 06:07:00,211.883,211.884,211.869,211.884,27900000.0
2006-06-27 06:08:00,211.879,211.901,211.879,211.882,21700000.0
2006-06-27 06:09:00,211.873,211.927,211.873,211.924,41100000.0
2006-06-27 06:10:00,211.905,211.921,211.864,211.864,44300000.0
2006-06-27 06:11:00,211.847,211.865,211.828,211.847,63900000.0
2006-06-27 06:12:00,211.845,211.857,211.823,211.857,41100000.0
2006-06-27 06:13:00,211.849,211.857,211.841,211.848,50100000.0
2006-06-27 06:14:00,211.846,211.872,211.834,211.872,55300000.0
2006-06-27 06:15:00,211.882,211.882,211.851,211.863,51200000.0
2006-06-27 06:16:00,211.874,211.897,211.872,211.885,29100000.0
2006-06-27 06:17:00,211.88,211.887,211.873,211.887,63700001.0
2006-06-27 06:18:00,211.865,211.867,211.852,211.863,26900000.0
2006-06-27 06:19:00,211.881,211.884,211.845,211.845,46700000.0
2006-06-27 06:20:00,211.853,211.893,211.834,211.834,65700000.0
2006-06-27 06:21:00,211.818,211.849,211.818,211.834,54499999.0
2006-06-27 06:22:00,211.827,211.855,211.826,211.826,47700000.0
2006-06-27 06:23:00,211.843,211.844,211.832,211.833,35600000.0
2006-06-27 06:24:00,211.814,211.838,211.798,211.798,30500000.0
2006-06-27 06:25:00,211.795,211.814,211.794,211.794,42900000.0
2006-06-27 06:26:00,211.787,211.809,211.787,211.809,84100001.0
2006-06-27 06:27:00,211.78,211.8,211.779,211.794,112900000.0
2006-06-27 06:28:00,211.788,211.788,211.775,211.787,33700000.0
2006-06-27 06:29:00,211.792,211.792,211.772,211.778,70800000.0
2006-06-27 06:30:00,211.768,211.783,211.768,211.776,58300000.0
2006-06-27 06:31:00,211.777,211.779,211.746,211.779,54499999.0
2006-06-27 06:32:00,211.798,211.843,211.783,211.81,33200000.0
2006-06-27 06:33:00,211.814,211.829,211.78,211.788,34300000.0
2006-06-27 06:34:00,211.797,211.858,211.797,211.858,46700000.0
2006-06-27 06:35:00,211.848,211.85,211.827,211.827,29400000.0
2006-06-27 06:36:00,211.829,211.832,211.818,211.819,46500000.0
2006-06-27 06:37:00,211.819,211.826,211.788,211.788,15600000.0
2006-06-27 06:38:00,211.78,211.784,211.763,211.779,38600001.0
2006-06-27 06:39:00,211.785,211.795,211.781,211.795,44200000.0
2006-06-27 06:40:00,211.792,211.81,211.783,211.81,53900000.0
2006-06-27 06:41:00,211.804,211.806,211.788,211.798,23600000.0
2006-06-27 06:42:00,211.797,211.799,211.782,211.79,91900000.0
2006-06-27 06:43:00,211.787,211.79,211.748,211.75,42300000.0
2006-06-27 06:44:00,211.75,211.784,211.748,211.784,16000000.0
2006-06-27 06:45:00,211.787,211.787,211.759,211.775,58700001.0
2006-06-27 06:46:00,211.772,211.832,211.772,211.826,55000000.0
2006-06-27 06:47:00,211.811,211.835,211.811,211.835,31500000.0
2006-06-27 06:48:00,211.847,211.883,211.847,211.883,87799999.0
2006-06-27 06:49:00,211.843,211.843,211.812,211.812,98099999.0
2006-06-27 06:50:00,211.805,211.843,211.791,211.843,43600000.0
2006-06-27 06:51:00,211.859,211.859,211.822,211.83,41000000.0
2006-06-27 06:52:00,211.83,211.833,211.821,211.822,63799999.0
2006-06-27 06:53:00,211.815,211.83,211.8,211.828,37700000.0
2006-06-27 06:54:00,211.805,211.833,211.805,211.833,33900000.0
2006-06-27 06:55:00,211.804,211.839,211.798,211.839,23500000.0
2006-06-27 06:56:00,211.848,211.848,211.803,211.809,16200000.0
2006-06-27 06:57:00,211.818,211.827,211.782,211.827,51500000.0
2006-06-27 06:58:00,211.824,211.85,211.824,211.846,49900001.0
2006-06-27 06:59:00,211.838,211.838,211.81,211.831,97199998.0
2006-06-27 07:00:00,211.834,211.855,211.829,211.834,64100001.0
2006-06-27 07:01:00,211.839,211.839,211.819,211.819,40300000.0
2006-06-27 07:02:00,211.827,211.84,211.827,211.834,51499999.0
2006-06-27 07:03:00,211.845,211.856,211.841,211.848,44699999.0
2006-06-27 07:04:00,211.833,211.833,211.82,211.831,48500000.0
2006-06-27 07:05:00,211.847,211.855,211.84,211.855,75899999.0
2006-06-27 07:06:00,211.85,211.854,211.833,211.833,47300000.0
2006-06-27 07:07:00,211.843,211.844,211.817,211.818,38000000.0
2006-06-27 07:08:00,211.853,211.854,211.842,211.842,53700000.0
2006-06-27 07:09:00,211.854,211.854,211.828,211.828,54300000.0
2006-06-27 07:10:00,211.826,211.844,211.814,211.832,32800000.0
2006-06-27 07:11:00,211.828,211.839,211.827,211.832,41400000.0
2006-06-27 07:12:00,211.837,211.857,211.837,211.852,34100000.0
2006-06-27 07:13:00,211.836,211.867,211.836,211.844,60100001.0
2006-06-27 07:14:00,211.835,211.863,211.835,211.857,53700001.0
2006-06-27 07:15:00,211.845,211.851,211.8,211.8,28500000.0
2006-06-27 07:16:00,211.81,211.851,211.81,211.835,29900000.0
2006-06-27 07:17:00,211.836,211.848,211.817,211.827,25400000.0
2006-06-27 07:18:00,211.835,211.844,211.817,211.818,46800000.0
2006-06-27 07:19:00,211.836,211.836,211.809,211.818,43800000.0
2006-06-27 07:20:00,211.814,211.82,211.803,211.817,55999999.0
2006-06-27 07:21:00,211.8,211.801,211.77,211.77,33300000.0
2006-06-27 07:22:00,211.767,211.777,211.764,211.768,77900000.0
2006-06-27 07:23:00,211.77,211.783,211.768,211.768,68200000.0
2006-06-27 07:24:00,211.784,211.802,211.784,211.8,37900000.0
2006-06-27 07:25:00,211.794,211.818,211.783,211.794,38800000.0
2006-06-27 07:26:00,211.802,211.811,211.793,211.8,25700000.0
2006-06-27 07:27:00,211.803,211.831,211.803,211.831,50400000.0
2006-06-27 07:28:00,211.847,211.851,211.832,211.835,78300000.0
2006-06-27 07:29:00,211.853,211.863,211.842,211.848,59500000.0
2006-06-27 07:30:00,211.838,211.846,211.829,211.838,27500000.0
2006-06-27 07:31:00,211.851,211.872,211.851,211.872,59200000.0
2006-06-27 07:32:00,211.866,211.88,211.852,211.88,34100000.0
2006-06-27 07:33:00,211.858,211.858,211.839,211.84,49899999.0
2006-06-27 07:34:00,211.852,211.864,211.847,211.847,43100000.0
2006-06-27 07:35:00,211.858,211.862,211.849,211.862,51100000.0
2006-06-27 07:36:00,211.864,211.906,211.847,211.9,44100000.0
2006-06-27 07:37:00,211.892,211.897,211.868,211.878,83000000.0
2006-06-27 07:38:00,211.866,211.877,211.861,211.877,25200000.0
2006-06-27 07:39:00,211.877,211.883,211.858,211.876,67799999.0
2006-06-27 07:40:00,211.885,211.885,211.864,211.868,83100000.0
2006-06-27 07:41:00,211.865,211.868,211.857,211.868,52499999.0
2006-06-27 07:42:00,211.882,211.888,211.866,211.878,98100000.0
2006-06-27 07:43:00,211.88,211.885,211.87,211.88,37700000.0
2006-06-27 07:44:00,211.883,211.906,211.88,211.895,36999999.0
2006-06-27 07:45:00,211.899,211.912,211.887,211.887,62300001.0
2006-06-27 07:46:00,211.885,211.895,211.88,211.89,42400000.0
2006-06-27 07:47:00,211.889,211.9,211.878,211.888,107199999.0
2006-06-27 07:48:00,211.877,211.9,211.872,211.875,52700000.0
2006-06-27 07:49:00,211.873,211.898,211.858,211.858,57799999.0
2006-06-27 07:50:00,211.85,211.85,211.84,211.843,53800000.0
2006-06-27 07:51:00,211.864,211.886,211.864,211.886,67700000.0
2006-06-27 07:52:00,211.878,211.914,211.878,211.885,28900000.0
2006-06-27 07:53:00,211.878,211.901,211.874,211.893,64300000.0
2006-06-27 07:54:00,211.884,211.906,211.884,211.884,75599998.0
2006-06-27 07:55:00,211.856,211.901,211.856,211.892,60700000.0
2006-06-27 07:56:00,211.9,211.913,211.895,211.9,97100002.0
2006-06-27 07:57:00,211.906,211.912,211.887,211.887,75600001.0
2006-06-27 07:58:00,211.891,211.919,211.89,211.919,92100001.0
2006-06-27 07:59:00,211.942,211.966,211.907,211.966,82200000.0
2006-06-27 08:00:00,211.948,211.948,211.873,211.879,39200001.0
2006-06-27 08:01:00,211.887,211.906,211.887,211.893,48600000.0
2006-06-27 08:02:00,211.906,211.907,211.892,211.907,40500000.0
2006-06-27 08:03:00,211.915,211.922,211.908,211.915,19300000.0
2006-06-27 08:04:00,211.898,211.917,211.875,211.875,20600000.0
2006-06-27 08:05:00,211.872,211.881,211.864,211.864,59899999.0
2006-06-27 08:06:00,211.869,211.898,211.857,211.898,14400000.0
2006-06-27 08:07:00,211.89,211.905,211.887,211.889,61600000.0
2006-06-27 08:08:00,211.885,211.885,211.835,211.835,33800000.0
2006-06-27 08:09:00,211.836,211.855,211.821,211.831,50600000.0
2006-06-27 08:10:00,211.828,211.831,211.813,211.816,45300000.0
2006-06-27 08:11:00,211.836,211.841,211.836,211.84,50900001.0
2006-06-27 08:12:00,211.846,211.867,211.835,211.853,56500000.0
2006-06-27 08:13:00,211.869,211.874,211.859,211.866,41400000.0
2006-06-27 08:14:00,211.861,211.875,211.856,211.874,47300001.0
2006-06-27 08:15:00,211.886,211.905,211.875,211.896,42599999.0
2006-06-27 08:16:00,211.922,211.922,211.906,211.919,48400000.0
2006-06-27 08:17:00,211.924,211.924,211.879,211.881,66900000.0
2006-06-27 08:18:00,211.88,211.902,211.878,211.885,37900000.0
2006-06-27 08:19:00,211.891,211.923,211.891,211.914,29900000.0
2006-06-27 08:20:00,211.915,211.915,211.878,211.878,22000000.0
2006-06-27 08:21:00,211.88,211.88,211.867,211.871,58599999.0
2006-06-27 08:22:00,211.864,211.915,211.85,211.915,54300000.0
2006-06-27 08:23:00,211.908,211.908,211.884,211.89,65799999.0
2006-06-27 08:24:00,211.889,211.901,211.867,211.901,60000000.0
2006-06-27 08:25:00,211.876,211.886,211.856,211.867,78500001.0
2006-06-27 08:26:00,211.845,211.865,211.843,211.865,90399999.0
2006-06-27 08:27:00,211.864,211.888,211.86,211.86,71099999.0
2006-06-27 08:28:00,211.875,211.877,211.867,211.867,88600001.0
2006-06-27 08:29:00,211.877,211.898,211.877,211.888,43899999.0
2006-06-27 08:30:00,211.854,211.854,211.773,211.79,80100000.0
2006-06-27 08:31:00,211.788,211.788,211.737,211.737,38800000.0
2006-06-27 08:32:00,211.716,211.754,211.712,211.744,34300000.0
2006-06-27 08:33:00,211.738,211.746,211.716,211.72,69900001.0
2006-06-27 08:34:00,211.738,211.768,211.738,211.768,57100000.0
2006-06-27 08:35:00,211.76,211.765,211.753,211.765,38100000.0
2006-06-27 08:36:00,211.774,211.82,211.774,211.819,44400001.0
2006-06-27 08:37:00,211.793,211.856,211.781,211.837,63100000.0
2006-06-27 08:38:00,211.847,211.863,211.826,211.854,92199999.0
2006-06-27 08:39:00,211.869,211.874,211.856,211.856,30500000.0
2006-06-27 08:40:00,211.875,211.881,211.843,211.843,43500000.0
2006-06-27 08:41:00,211.826,211.862,211.821,211.851,22800000.0
2006-06-27 08:42:00,211.854,211.854,211.826,211.839,59399999.0
2006-06-27 08:43:00,211.839,211.865,211.835,211.835,18700000.0
2006-06-27 08:44:00,211.85,211.866,211.835,211.835,123500000.0
2006-06-27 08:45:00,211.829,211.874,211.829,211.858,46699999.0
2006-06-27 08:46:00,211.863,211.874,211.828,211.847,59400000.0
2006-06-27 08:47:00,211.843,211.878,211.842,211.855,65800000.0
2006-06-27 08:48:00,211.85,211.85,211.828,211.845,58400000.0
2006-06-27 08:49:00,211.83,211.839,211.808,211.829,61799999.0
2006-06-27 08:50:00,211.825,211.825,211.803,211.82,67000001.0
2006-06-27 08:51:00,211.791,211.797,211.771,211.776,79600000.0
2006-06-27 08:52:00,211.774,211.778,211.756,211.778,28100000.0
2006-06-27 08:53:00,211.753,211.772,211.742,211.742,37600000.0
2006-06-27 08:54:00,211.732,211.764,211.732,211.764,30900000.0
2006-06-27 08:55:00,211.77,211.783,211.745,211.783,84100000.0
2006-06-27 08:56:00,211.77,211.784,211.75,211.75,64500000.0
2006-06-27 08:57:00,211.739,211.753,211.696,211.696,56099999.0
2006-06-27 08:58:00,211.681,211.729,211.671,211.671,69900001.0
2006-06-27 08:59:00,211.681,211.681,211.651,211.676,23600000.0
2006-06-27 09:00:00,211.677,211.677,211.661,211.663,19500000.0
2006-06-27 09:01:00,211.662,211.699,211.662,211.692,77899999.0
2006-06-27 09:02:00,211.697,211.731,211.697,211.707,41700000.0
2006-06-27 09:03:00,211.698,211.707,211.69,211.706,59500000.0
2006-06-27 09:04:00,211.707,211.72,211.685,211.69,57899999.0
2006-06-27 09:05:00,211.7,211.755,211.7,211.755,36000000.0
2006-06-27 09:06:00,211.743,211.765,211.722,211.74,27600000.0
2006-06-27 09:07:00,211.718,211.731,211.701,211.701,53900000.0
2006-06-27 09:08:00,211.676,211.689,211.667,211.667,26800000.0
2006-06-27 09:09:00,211.674,211.676,211.653,211.655,38400000.0
2006-06-27 09:10:00,211.687,211.687,211.663,211.672,22400000.0
2006-06-27 09:11:00,211.665,211.665,211.649,211.66,45200000.0
2006-06-27 09:12:00,211.672,211.675,211.648,211.665,92399999.0
2006-06-27 09:13:00,211.658,211.691,211.657,211.665,44199999.0
2006-06-27 09:14:00,211.653,211.663,211.637,211.647,40400000.0
2006-06-27 09:15:00,211.649,211.664,211.637,211.662,29000000.0
2006-06-27 09:16:00,211.648,211.648,211.619,211.632,47599999.0
2006-06-27 09:17:00,211.627,211.641,211.625,211.639,42100000.0
2006-06-27 09:18:00,211.638,211.652,211.635,211.652,62600000.0
2006-06-27 09:19:00,211.659,211.672,211.655,211.655,54299999.0
2006-06-27 09:20:00,211.64,211.653,211.629,211.65,16700000.0
2006-06-27 09:21:00,211.658,211.658,211.627,211.638,57900000.0
2006-06-27 09:22:00,211.641,211.675,211.641,211.675,67999999.0
2006-06-27 09:23:00,211.733,211.756,211.714,211.756,22700000.0
2006-06-27 09:24:00,211.762,211.762,211.726,211.727,33000000.0
2006-06-27 09:25:00,211.721,211.732,211.707,211.732,76600001.0
2006-06-27 09:26:00,211.743,211.748,211.729,211.739,36500000.0
2006-06-27 09:27:00,211.73,211.73,211.709,211.71,99500002.0
2006-06-27 09:28:00,211.717,211.751,211.708,211.751,56900000.0
2006-06-27 09:29:00,211.738,211.755,211.708,211.735,50000000.0
2006-06-27 09:30:00,211.731,211.751,211.729,211.751,28300000.0
2006-06-27 09:31:00,211.788,211.847,211.788,211.842,20000000.0
2006-06-27 09:32:00,211.823,211.823,211.741,211.741,54500001.0
2006-06-27 09:33:00,211.74,211.795,211.73,211.785,54299999.0
2006-06-27 09:34:00,211.796,211.811,211.778,211.786,55499999.0
2006-06-27 09:35:00,211.79,211.835,211.79,211.825,36900000.0
2006-06-27 09:36:00,211.823,211.823,211.794,211.818,56800001.0
2006-06-27 09:37:00,211.795,211.82,211.759,211.82,53400000.0
2006-06-27 09:38:00,211.82,211.841,211.787,211.803,34500000.0
2006-06-27 09:39:00,211.804,211.809,211.781,211.799,73100000.0
2006-06-27 09:40:00,211.776,211.823,211.759,211.823,57200000.0
2006-06-27 09:41:00,211.816,211.816,211.78,211.78,33900000.0
2006-06-27 09:42:00,211.787,211.807,211.787,211.807,40200000.0
2006-06-27 09:43:00,211.798,211.89,211.798,211.89,40700000.0
2006-06-27 09:44:00,211.894,211.894,211.867,211.869,50600000.0
2006-06-27 09:45:00,211.899,211.91,211.821,211.828,55700000.0
2006-06-27 09:46:00,211.796,211.81,211.779,211.798,47300000.0
2006-06-27 09:47:00,211.805,211.83,211.79,211.83,50600000.0
2006-06-27 09:48:00,211.843,211.846,211.826,211.837,44900000.0
2006-06-27 09:49:00,211.83,211.854,211.821,211.851,45099999.0
2006-06-27 09:50:00,211.86,211.876,211.834,211.853,32300000.0
2006-06-27 09:51:00,211.859,211.866,211.819,211.827,38399999.0
2006-06-27 09:52:00,211.843,211.852,211.824,211.825,74900001.0
2006-06-27 09:53:00,211.836,211.85,211.829,211.835,36200000.0
2006-06-27 09:54:00,211.827,211.888,211.827,211.83,51400000.0
2006-06-27 09:55:00,211.823,211.857,211.815,211.857,34400000.0
2006-06-27 09:56:00,211.852,211.862,211.828,211.862,29200000.0
2006-06-27 09:57:00,211.852,211.852,211.826,211.826,41800000.0
2006-06-27 09:58:00,211.839,211.858,211.839,211.858,15400000.0
2006-06-27 09:59:00,211.854,211.854,211.818,211.82,43000000.0
2006-06-27 10:00:00,211.848,211.898,211.811,211.898,68200000.0
2006-06-27 10:01:00,211.908,212.017,211.892,211.948,66000000.0
2006-06-27 10:02:00,211.937,211.94,211.901,211.901,55400000.0
2006-06-27 10:03:00,211.895,211.944,211.895,211.944,49100000.0
2006-06-27 10:04:00,211.944,211.956,211.894,211.904,39100000.0
2006-06-27 10:05:00,211.887,211.887,211.796,211.796,45200000.0
2006-06-27 10:06:00,211.805,211.808,211.756,211.773,42100000.0
2006-06-27 10:07:00,211.793,211.799,211.722,211.722,24000000.0
2006-06-27 10:08:00,211.706,211.723,211.705,211.711,40500000.0
2006-06-27 10:09:00,211.713,211.728,211.686,211.686,35500000.0
2006-06-27 10:10:00,211.686,211.688,211.672,211.683,35200000.0
2006-06-27 10:11:00,211.659,211.667,211.642,211.654,26900000.0
2006-06-27 10:12:00,211.658,211.671,211.632,211.647,28200000.0
2006-06-27 10:13:00,211.637,211.644,211.523,211.523,36300000.0
2006-06-27 10:14:00,211.525,211.53,211.416,211.425,36200000.0
2006-06-27 10:15:00,211.458,211.518,211.458,211.514,41300000.0
2006-06-27 10:16:00,211.525,211.593,211.525,211.578,45000000.0
2006-06-27 10:17:00,211.568,211.632,211.54,211.632,77200000.0
2006-06-27 10:18:00,211.639,211.642,211.589,211.596,51400001.0
2006-06-27 10:19:00,211.585,211.612,211.551,211.612,46500000.0
2006-06-27 10:20:00,211.636,211.636,211.598,211.602,73599999.0
2006-06-27 10:21:00,211.586,211.645,211.586,211.641,99100000.0
2006-06-27 10:22:00,211.656,211.669,211.629,211.661,48899999.0
2006-06-27 10:23:00,211.663,211.663,211.637,211.657,78100001.0
2006-06-27 10:24:00,211.657,211.669,211.626,211.634,52700000.0
2006-06-27 10:25:00,211.617,211.698,211.617,211.68,52799999.0
2006-06-27 10:26:00,211.702,211.723,211.702,211.723,51300001.0
2006-06-27 10:27:00,211.714,211.714,211.67,211.679,28600000.0
2006-06-27 10:28:00,211.671,211.687,211.663,211.663,61700000.0
2006-06-27 10:29:00,211.675,211.675,211.624,211.627,51700000.0
2006-06-27 10:30:00,211.651,211.689,211.651,211.679,72900001.0
2006-06-27 10:31:00,211.691,211.709,211.688,211.694,67000000.0
2006-06-27 10:32:00,211.705,211.72,211.696,211.716,86600000.0
2006-06-27 10:33:00,211.726,211.731,211.707,211.707,77700001.0
2006-06-27 10:34:00,211.722,211.743,211.721,211.726,11100000.0
2006-06-27 10:35:00,211.722,211.722,211.7,211.7,60899999.0
2006-06-27 10:36:00,211.713,211.717,211.692,211.713,37000000.0
2006-06-27 10:37:00,211.724,211.728,211.718,211.72,54400000.0
2006-06-27 10:38:00,211.717,211.738,211.697,211.733,69200000.0
2006-06-27 10:39:00,211.733,211.733,211.681,211.681,15400000.0
2006-06-27 10:40:00,211.703,211.754,211.703,211.746,23300000.0
2006-06-27 10:41:00,211.745,211.745,211.708,211.73,29500000.0
2006-06-27 10:42:00,211.722,211.728,211.695,211.728,61700001.0
2006-06-27 10:43:00,211.735,211.739,211.728,211.738,53300000.0
2006-06-27 10:44:00,211.745,211.751,211.717,211.736,73500000.0
2006-06-27 10:45:00,211.758,211.758,211.732,211.755,29200000.0
2006-06-27 10:46:00,211.74,211.769,211.74,211.766,61999999.0
2006-06-27 10:47:00,211.776,211.778,211.75,211.752,58900001.0
2006-06-27 10:48:00,211.759,211.767,211.756,211.76,63700000.0
2006-06-27 10:49:00,211.746,211.746,211.708,211.72,54400000.0
2006-06-27 10:50:00,211.714,211.717,211.7,211.709,40700000.0
2006-06-27 10:51:00,211.707,211.711,211.685,211.692,77199999.0
2006-06-27 10:52:00,211.703,211.752,211.69,211.752,40300000.0
2006-06-27 10:53:00,211.766,211.766,211.748,211.758,64000000.0
2006-06-27 10:54:00,211.752,211.769,211.746,211.75,50800001.0
2006-06-27 10:55:00,211.733,211.739,211.724,211.739,37400000.0
2006-06-27 10:56:00,211.74,211.765,211.74,211.75,40100000.0
2006-06-27 10:57:00,211.747,211.762,211.747,211.759,104900001.0
2006-06-27 10:58:00,211.757,211.798,211.757,211.798,22300000.0
2006-06-27 10:59:00,211.817,211.838,211.817,211.838,42400000.0
2006-06-27 11:00:00,211.854,211.854,211.822,211.822,36100000.0
2006-06-27 11:01:00,211.827,211.827,211.787,211.787,42300000.0
2006-06-27 11:02:00,211.804,211.825,211.804,211.825,12700000.0
2006-06-27 11:03:00,211.817,211.823,211.792,211.805,66500001.0
2006-06-27 11:04:00,211.822,211.86,211.813,211.86,39400000.0
2006-06-27 11:05:00,211.898,211.967,211.898,211.965,42599999.0
2006-06-27 11:06:00,211.984,211.992,211.96,211.992,38500000.0
2006-06-27 11:07:00,211.976,211.976,211.957,211.958,46600000.0
2006-06-27 11:08:00,211.961,211.986,211.942,211.96,30600000.0
2006-06-27 11:09:00,211.954,211.974,211.952,211.966,31400000.0
2006-06-27 11:10:00,211.962,211.983,211.947,211.973,21800000.0
2006-06-27 11:11:00,211.977,211.979,211.953,211.961,62300001.0
2006-06-27 11:12:00,211.97,211.993,211.97,211.993,44400000.0
2006-06-27 11:13:00,211.985,212.01,211.98,211.993,38000000.0
2006-06-27 11:14:00,211.999,212.015,211.982,211.982,29200000.0
2006-06-27 11:15:00,211.983,211.983,211.956,211.97,85500000.0
2006-06-27 11:16:00,211.967,211.983,211.958,211.983,51900001.0
2006-06-27 11:17:00,211.982,211.982,211.944,211.963,64500000.0
2006-06-27 11:18:00,211.939,211.939,211.915,211.937,70499999.0
2006-06-27 11:19:00,211.928,211.953,211.924,211.953,20000000.0
2006-06-27 11:20:00,211.951,211.955,211.925,211.935,47100000.0
2006-06-27 11:21:00,211.953,211.975,211.951,211.975,34300000.0
2006-06-27 11:22:00,211.971,211.971,211.907,211.93,66399999.0
2006-06-27 11:23:00,211.913,211.925,211.89,211.89,22700000.0
2006-06-27 11:24:00,211.883,211.925,211.883,211.904,46400000.0
2006-06-27 11:25:00,211.904,211.934,211.904,211.925,44200000.0
2006-06-27 11:26:00,211.92,211.92,211.899,211.918,68700001.0
2006-06-27 11:27:00,211.93,211.967,211.93,211.965,58400000.0
2006-06-27 11:28:00,211.975,211.98,211.96,211.964,47800000.0
2006-06-27 11:29:00,211.972,211.972,211.936,211.942,51499999.0
2006-06-27 11:30:00,211.952,211.97,211.946,211.959,102700000.0
2006-06-27 11:31:00,211.98,211.981,211.959,211.959,29900000.0
2006-06-27 11:32:00,211.936,211.951,211.936,211.94,33500000.0
2006-06-27 11:33:00,211.935,211.948,211.926,211.926,25200000.0
2006-06-27 11:34:00,211.909,211.931,211.906,211.931,35300000.0
2006-06-27 11:35:00,211.895,211.895,211.848,211.848,20600000.0
2006-06-27 11:36:00,211.841,211.859,211.831,211.859,29800000.0
2006-06-27 11:37:00,211.872,211.91,211.872,211.91,33400000.0
2006-06-27 11:38:00,211.924,211.926,211.863,211.863,49700000.0
2006-06-27 11:39:00,211.84,211.864,211.84,211.864,87600001.0
2006-06-27 11:40:00,211.855,211.879,211.853,211.853,73800000.0
2006-06-27 11:41:00,211.863,211.893,211.863,211.886,29600000.0
2006-06-27 11:42:00,211.885,211.891,211.864,211.879,49900000.0
2006-06-27 11:43:00,211.887,211.923,211.887,211.902,51000000.0
2006-06-27 11:44:00,211.935,211.935,211.896,211.916,64299999.0
2006-06-27 11:45:00,211.921,211.936,211.916,211.93,80400001.0
2006-06-27 11:46:00,211.943,212.023,211.943,212.023,32900000.0
2006-06-27 11:47:00,212.034,212.034,212.016,212.022,29800000.0
2006-06-27 11:48:00,212.024,212.04,212.024,212.039,49600000.0
2006-06-27 11:49:00,212.021,212.047,212.016,212.047,48999999.0
2006-06-27 11:50:00,212.058,212.068,212.044,212.044,36400000.0
2006-06-27 11:51:00,212.062,212.062,212.025,212.041,54200000.0
2006-06-27 11:52:00,212.051,212.062,212.022,212.029,53699999.0
2006-06-27 11:53:00,212.038,212.038,212.012,212.022,56800000.0
2006-06-27 11:54:00,212.035,212.044,212.004,212.004,47100001.0
2006-06-27 11:55:00,212.03,212.03,211.99,212.012,37700000.0
2006-06-27 11:56:00,212.015,212.015,211.983,211.987,52600001.0
2006-06-27 11:57:00,211.987,212.009,211.987,212.009,40600000.0
2006-06-27 11:58:00,212.008,212.009,211.992,212.006,66000000.0
2006-06-27 11:59:00,212.023,212.023,211.994,211.995,40900000.0
2006-06-27 12:00:00,212.013,212.044,211.994,212.044,77099999.0
2006-06-27 12:01:00,212.048,212.086,212.048,212.085,48599999.0
2006-06-27 12:02:00,212.091,212.091,212.058,212.062,40300000.0
2006-06-27 12:03:00,212.069,212.073,212.042,212.064,40300000.0
2006-06-27 12:04:00,212.066,212.066,212.034,212.04,114599999.0
2006-06-27 12:05:00,212.035,212.044,212.019,212.037,61300000.0
2006-06-27 12:06:00,212.046,212.052,212.028,212.028,105499998.0
2006-06-27 12:07:00,212.031,212.064,212.031,212.06,53600000.0
2006-06-27 12:08:00,212.063,212.063,212.049,212.056,50400001.0
2006-06-27 12:09:00,212.056,212.057,212.031,212.031,50500000.0
2006-06-27 12:10:00,212.046,212.046,212.029,212.04,59800000.0
2006-06-27 12:11:00,212.044,212.046,212.027,212.041,28600000.0
2006-06-27 12:12:00,212.044,212.064,212.037,212.059,56000000.0
2006-06-27 12:13:00,212.077,212.09,211.974,211.981,24100000.0
2006-06-27 12:14:00,211.991,212.047,211.991,212.037,40600000.0
2006-06-27 12:15:00,212.033,212.067,212.023,212.044,66600001.0
2006-06-27 12:16:00,212.062,212.103,212.051,212.103,55800000.0
2006-06-27 12:17:00,212.131,212.152,212.119,212.147,56300000.0
2006-06-27 12:18:00,212.131,212.132,212.096,212.124,54100000.0
2006-06-27 12:19:00,212.138,212.14,212.078,212.089,42700000.0
2006-06-27 12:20:00,212.08,212.23,212.08,212.211,24500000.0
2006-06-27 12:21:00,212.219,212.283,212.219,212.283,66300001.0
2006-06-27 12:22:00,212.277,212.293,212.26,212.26,36200000.0
2006-06-27 12:23:00,212.278,212.3,212.255,212.26,31200000.0
2006-06-27 12:24:00,212.257,212.274,212.219,212.219,48300000.0
2006-06-27 12:25:00,212.2,212.233,212.188,212.233,36100000.0
2006-06-27 12:26:00,212.234,212.245,212.227,212.229,57700000.0
2006-06-27 12:27:00,212.216,212.219,212.164,212.164,42700000.0
2006-06-27 12:28:00,212.172,212.173,212.151,212.162,31600000.0
2006-06-27 12:29:00,212.181,212.194,212.161,212.188,53800000.0
2006-06-27 12:30:00,212.173,212.173,212.14,212.154,32500000.0
2006-06-27 12:31:00,212.152,212.163,212.147,212.147,71500000.0
2006-06-27 12:32:00,212.168,212.228,212.168,212.213,44300001.0
2006-06-27 12:33:00,212.2,212.207,212.189,212.207,19000000.0
2006-06-27 12:34:00,212.19,212.223,212.19,212.217,72900000.0
2006-06-27 12:35:00,212.215,212.215,212.188,212.188,40200000.0
2006-06-27 12:36:00,212.172,212.194,212.166,212.185,38700000.0
2006-06-27 12:37:00,212.203,212.229,212.197,212.203,66200000.0
2006-06-27 12:38:00,212.158,212.186,212.089,212.139,82700000.0
2006-06-27 12:39:00,212.107,212.116,212.054,212.116,62200000.0
2006-06-27 12:40:00,212.125,212.128,212.095,212.125,36600000.0
2006-06-27 12:41:00,212.14,212.158,212.133,212.151,69300000.0
2006-06-27 12:42:00,212.168,212.194,212.159,212.177,80800000.0
2006-06-27 12:43:00,212.192,212.2,212.16,212.16,23200000.0
2006-06-27 12:44:00,212.157,212.169,212.153,212.16,39000000.0
2006-06-27 12:45:00,212.162,212.164,212.126,212.126,31000000.0
2006-06-27 12:46:00,212.107,212.114,212.084,212.084,38700000.0
2006-06-27 12:47:00,212.086,212.086,212.064,212.085,48500000.0
2006-06-27 12:48:00,212.078,212.084,212.064,212.08,107700000.0
2006-06-27 12:49:00,212.085,212.128,212.085,212.108,52900000.0
2006-06-27 12:50:00,212.132,212.188,212.124,212.188,58300000.0
2006-06-27 12:51:00,212.197,212.202,212.16,212.179,107500000.0
2006-06-27 12:52:00,212.172,212.183,212.154,212.154,53000000.0
2006-06-27 12:53:00,212.152,212.179,212.133,212.133,97100001.0
2006-06-27 12:54:00,212.16,212.177,212.144,212.177,39500000.0
2006-06-27 12:55:00,212.18,212.229,212.18,212.229,58400000.0
2006-06-27 12:56:00,212.229,212.237,212.194,212.194,22700000.0
2006-06-27 12:57:00,212.193,212.193,212.16,212.173,29100000.0
2006-06-27 12:58:00,212.178,212.189,212.171,212.18,64800000.0
2006-06-27 12:59:00,212.181,212.185,212.159,212.185,52300000.0
2006-06-27 13:00:00,212.168,212.176,212.137,212.137,43399999.0
2006-06-27 13:01:00,212.13,212.154,212.125,212.125,32400000.0
2006-06-27 13:02:00,212.121,212.148,212.121,212.133,49700000.0
2006-06-27 13:03:00,212.134,212.144,212.112,212.112,36200000.0
2006-06-27 13:04:00,212.1,212.102,212.009,212.009,102600001.0
2006-06-27 13:05:00,212.007,212.068,211.997,212.053,73300000.0
2006-06-27 13:06:00,212.054,212.071,212.045,212.048,84900000.0
2006-06-27 13:07:00,212.028,212.093,212.02,212.093,19700000.0
2006-06-27 13:08:00,212.068,212.078,212.037,212.037,83200000.0
2006-06-27 13:09:00,212.029,212.029,211.999,211.999,37200000.0
2006-06-27 13:10:00,212.002,212.018,212.002,212.013,32000000.0
2006-06-27 13:11:00,212.002,212.002,211.98,211.98,38600000.0
2006-06-27 13:12:00,211.984,211.996,211.943,211.996,71500000.0
2006-06-27 13:13:00,212.014,212.032,212.007,212.021,39300000.0
2006-06-27 13:14:00,212.016,212.035,211.988,211.995,52500000.0
2006-06-27 13:15:00,211.983,212.001,211.958,211.963,39400000.0
2006-06-27 13:16:00,211.975,211.98,211.948,211.98,45700001.0
2006-06-27 13:17:00,211.979,211.987,211.975,211.975,52000000.0
2006-06-27 13:18:00,211.991,211.991,211.963,211.977,68899999.0
2006-06-27 13:19:00,211.979,211.999,211.979,211.983,33800000.0
2006-06-27 13:20:00,212.004,212.004,211.934,211.961,61699999.0
2006-06-27 13:21:00,211.985,212.004,211.978,211.991,64000000.0
2006-06-27 13:22:00,211.992,212.028,211.992,212.028,53000000.0
2006-06-27 13:23:00,212.034,212.037,212.016,212.032,58300000.0
2006-06-27 13:24:00,212.044,212.051,212.034,212.049,33100000.0
2006-06-27 13:25:00,212.048,212.062,211.979,211.98,71400000.0
2006-06-27 13:26:00,211.99,211.995,211.964,211.964,46800000.0
2006-06-27 13:27:00,211.969,211.974,211.927,211.927,63000000.0
2006-06-27 13:28:00,211.893,211.905,211.893,211.897,34100000.0
2006-06-27 13:29:00,211.892,211.928,211.892,211.928,19600000.0
2006-06-27 13:30:00,211.929,211.948,211.916,211.948,87099999.0
2006-06-27 13:31:00,211.959,211.959,211.94,211.944,19600000.0
2006-06-27 13:32:00,211.929,211.957,211.917,211.933,53700000.0
2006-06-27 13:33:00,211.925,211.928,211.899,211.901,75700000.0
2006-06-27 13:34:00,211.893,211.902,211.879,211.898,34800000.0
2006-06-27 13:35:00,211.892,211.913,211.885,211.899,47800000.0
2006-06-27 13:36:00,211.896,211.906,211.877,211.88,36300000.0
2006-06-27 13:37:00,211.877,211.887,211.871,211.885,15100000.0
2006-06-27 13:38:00,211.886,211.887,211.87,211.87,24600000.0
2006-06-27 13:39:00,211.878,211.879,211.862,211.865,50399999.0
2006-06-27 13:40:00,211.866,211.872,211.847,211.85,47400000.0
2006-06-27 13:41:00,211.892,211.971,211.892,211.971,50599999.0
2006-06-27 13:42:00,211.958,212.01,211.946,212.01,37300000.0
2006-06-27 13:43:00,212.005,212.005,211.963,211.977,30000000.0
2006-06-27 13:44:00,211.976,212.0,211.97,211.994,52800000.0
2006-06-27 13:45:00,211.98,211.983,211.959,211.968,105100001.0
2006-06-27 13:46:00,211.958,211.98,211.955,211.96,42200000.0
2006-06-27 13:47:00,211.957,211.975,211.934,211.934,51300001.0
2006-06-27 13:48:00,211.935,211.943,211.922,211.922,81300000.0
2006-06-27 13:49:00,211.927,211.927,211.89,211.899,96500001.0
2006-06-27 13:50:00,211.917,211.941,211.917,211.941,64799999.0
2006-06-27 13:51:00,211.952,211.952,211.915,211.943,67600000.0
2006-06-27 13:52:00,211.94,211.94,211.926,211.929,24900000.0
2006-06-27 13:53:00,211.916,211.969,211.916,211.951,37800000.0
2006-06-27 13:54:00,211.945,211.988,211.945,211.983,29600000.0
2006-06-27 13:55:00,211.977,212.006,211.975,212.004,19600000.0
2006-06-27 13:56:00,211.99,212.004,211.98,211.983,43499999.0
2006-06-27 13:57:00,212.002,212.002,211.976,211.976,38100000.0
2006-06-27 13:58:00,211.986,212.015,211.98,212.007,38100000.0
2006-06-27 13:59:00,212.009,212.028,211.986,212.002,30300000.0
2006-06-27 14:00:00,211.979,211.993,211.956,211.959,42300000.0
2006-06-27 14:01:00,211.96,211.991,211.96,211.991,17500000.0
2006-06-27 14:02:00,211.997,211.997,211.966,211.97,30600000.0
2006-06-27 14:03:00,211.959,211.991,211.959,211.986,65100000.0
2006-06-27 14:04:00,211.96,211.986,211.96,211.976,41500000.0
2006-06-27 14:05:00,211.969,211.987,211.959,211.987,29800000.0
2006-06-27 14:06:00,211.971,211.996,211.971,211.977,52600000.0
2006-06-27 14:07:00,211.985,211.99,211.966,211.98,40400000.0
2006-06-27 14:08:00,211.976,212.003,211.965,212.003,54000000.0
2006-06-27 14:09:00,212.003,212.009,211.96,211.96,16800000.0
2006-06-27 14:10:00,211.958,211.971,211.933,211.933,26000000.0
2006-06-27 14:11:00,211.929,211.939,211.924,211.937,54200000.0
2006-06-27 14:12:00,211.94,211.956,211.933,211.935,37500000.0
2006-06-27 14:13:00,211.943,211.971,211.941,211.943,44400000.0
2006-06-27 14:14:00,211.953,211.968,211.945,211.949,39400000.0
2006-06-27 14:15:00,211.918,211.918,211.88,211.883,62200000.0
2006-06-27 14:16:00,211.908,211.908,211.894,211.897,61500000.0
2006-06-27 14:17:00,211.877,211.902,211.861,211.887,21100000.0
2006-06-27 14:18:00,211.873,211.873,211.848,211.852,33800000.0
2006-06-27 14:19:00,211.853,211.853,211.802,211.827,47500000.0
2006-06-27 14:20:00,211.835,211.874,211.832,211.874,51400000.0
2006-06-27 14:21:00,211.886,211.909,211.885,211.9,47600000.0
2006-06-27 14:22:00,211.895,211.963,211.894,211.956,57800000.0
2006-06-27 14:23:00,211.951,211.974,211.925,211.963,55000001.0
2006-06-27 14:24:00,211.959,211.999,211.959,211.967,28300000.0
2006-06-27 14:25:00,211.998,212.021,211.989,212.001,54000000.0
2006-06-27 14:26:00,212.023,212.023,211.99,211.99,40200000.0
2006-06-27 14:27:00,211.995,212.003,211.968,211.98,48600000.0
2006-06-27 14:28:00,211.959,211.972,211.955,211.972,22700000.0
2006-06-27 14:29:00,211.975,211.982,211.97,211.974,81800002.0
2006-06-27 14:30:00,211.96,212.012,211.96,212.012,55400000.0
2006-06-27 14:31:00,212.011,212.023,212.003,212.003,57400000.0
2006-06-27 14:32:00,212.009,212.035,212.002,212.012,60400000.0
2006-06-27 14:33:00,212.013,212.036,212.011,212.02,68300000.0
2006-06-27 14:34:00,212.03,212.03,212.01,212.01,24600000.0
2006-06-27 14:35:00,212.02,212.03,212.008,212.008,87599999.0
2006-06-27 14:36:00,212.021,212.021,212.004,212.004,41399999.0
2006-06-27 14:37:00,212.0,212.015,211.993,211.993,39900000.0
2006-06-27 14:38:00,211.997,212.002,211.939,211.945,57800000.0
2006-06-27 14:39:00,211.917,211.943,211.89,211.92,65600001.0
2006-06-27 14:40:00,211.911,211.911,211.878,211.892,20600000.0
2006-06-27 14:41:00,211.929,211.932,211.91,211.92,41700000.0
2006-06-27 14:42:00,211.935,211.964,211.935,211.95,69800001.0
2006-06-27 14:43:00,211.937,211.953,211.929,211.939,45900000.0
2006-06-27 14:44:00,211.969,211.969,211.908,211.941,57500000.0
2006-06-27 14:45:00,211.952,211.977,211.945,211.945,37000000.0
2006-06-27 14:46:00,211.949,211.965,211.926,211.936,74700001.0
2006-06-27 14:47:00,211.956,211.956,211.925,211.933,54500000.0
2006-06-27 14:48:00,211.937,211.956,211.937,211.95,41199999.0
2006-06-27 14:49:00,211.948,211.972,211.94,211.949,61500000.0
2006-06-27 14:50:00,211.93,211.93,211.909,211.918,42000000.0
2006-06-27 14:51:00,211.92,211.962,211.92,211.951,72200000.0
2006-06-27 14:52:00,211.944,211.947,211.904,211.935,47299999.0
2006-06-27 14:53:00,211.937,211.971,211.925,211.925,74800000.0
2006-06-27 14:54:00,211.902,211.904,211.868,211.904,33100000.0
2006-06-27 14:55:00,211.894,211.895,211.865,211.872,43600000.0
2006-06-27 14:56:00,211.882,211.882,211.796,211.796,67600000.0
2006-06-27 14:57:00,211.772,211.844,211.772,211.825,36000000.0
2006-06-27 14:58:00,211.813,211.822,211.795,211.803,105200000.0
2006-06-27 14:59:00,211.781,211.796,211.746,211.746,51100000.0
2006-06-27 15:00:00,211.752,211.772,211.749,211.752,49700000.0
2006-06-27 15:01:00,211.763,211.778,211.763,211.767,48899999.0
2006-06-27 15:02:00,211.761,211.771,211.741,211.764,51800000.0
2006-06-27 15:03:00,211.772,211.791,211.772,211.782,38800000.0
2006-06-27 15:04:00,211.771,211.781,211.757,211.781,72099999.0
2006-06-27 15:05:00,211.764,211.794,211.762,211.786,34500000.0
2006-06-27 15:06:00,211.794,211.801,211.709,211.715,41700000.0
2006-06-27 15:07:00,211.722,211.73,211.659,211.659,72000000.0
2006-06-27 15:08:00,211.656,211.739,211.648,211.739,30300000.0
2006-06-27 15:09:00,211.726,211.742,211.711,211.742,73299999.0
2006-06-27 15:10:00,211.731,211.731,211.688,211.713,53999999.0
2006-06-27 15:11:00,211.67,211.67,211.599,211.642,30200000.0
2006-06-27 15:12:00,211.642,211.65,211.633,211.647,80599999.0
2006-06-27 15:13:00,211.634,211.651,211.629,211.651,82500001.0
2006-06-27 15:14:00,211.644,211.644,211.584,211.613,65700000.0
2006-06-27 15:15:00,211.581,211.612,211.568,211.612,50800000.0
2006-06-27 15:16:00,211.613,211.654,211.6,211.653,56400000.0
2006-06-27 15:17:00,211.645,211.645,211.611,211.621,23600000.0
2006-06-27 15:18:00,211.627,211.644,211.607,211.627,57000000.0
2006-06-27 15:19:00,211.634,211.634,211.608,211.618,55700000.0
2006-06-27 15:20:00,211.615,211.651,211.615,211.651,60700000.0
2006-06-27 15:21:00,211.633,211.633,211.58,211.58,27500000.0
2006-06-27 15:22:00,211.561,211.581,211.561,211.57,45600000.0
2006-06-27 15:23:00,211.568,211.588,211.563,211.565,36400001.0
2006-06-27 15:24:00,211.574,211.582,211.539,211.552,35900000.0
2006-06-27 15:25:00,211.538,211.538,211.495,211.529,41500000.0
2006-06-27 15:26:00,211.511,211.511,211.462,211.465,79700001.0
2006-06-27 15:27:00,211.46,211.504,211.46,211.473,48500000.0
2006-06-27 15:28:00,211.457,211.492,211.457,211.484,53600000.0
2006-06-27 15:29:00,211.473,211.473,211.408,211.45,35700000.0
2006-06-27 15:30:00,211.453,211.548,211.424,211.54,57499999.0
2006-06-27 15:31:00,211.519,211.534,211.5,211.503,82600001.0
2006-06-27 15:32:00,211.517,211.533,211.506,211.526,64000000.0
2006-06-27 15:33:00,211.494,211.538,211.485,211.488,59900000.0
2006-06-27 15:34:00,211.469,211.48,211.445,211.445,35600000.0
2006-06-27 15:35:00,211.423,211.442,211.423,211.442,48800000.0
2006-06-27 15:36:00,211.459,211.459,211.419,211.439,25900000.0
2006-06-27 15:37:00,211.439,211.442,211.421,211.432,41599999.0
2006-06-27 15:38:00,211.451,211.452,211.431,211.447,72500000.0
2006-06-27 15:39:00,211.457,211.494,211.457,211.484,43100000.0
2006-06-27 15:40:00,211.479,211.554,211.479,211.543,36300000.0
2006-06-27 15:41:00,211.542,211.542,211.512,211.536,33600000.0
2006-06-27 15:42:00,211.517,211.533,211.508,211.508,43700000.0
2006-06-27 15:43:00,211.513,211.548,211.509,211.542,42600000.0
2006-06-27 15:44:00,211.556,211.558,211.521,211.539,91000001.0
2006-06-27 15:45:00,211.533,211.566,211.533,211.546,35800000.0
2006-06-27 15:46:00,211.567,211.567,211.535,211.552,61800000.0
2006-06-27 15:47:00,211.545,211.545,211.5,211.523,57100000.0
2006-06-27 15:48:00,211.544,211.57,211.544,211.57,31000000.0
2006-06-27 15:49:00,211.575,211.598,211.575,211.598,36800000.0
2006-06-27 15:50:00,211.583,211.59,211.558,211.569,46200000.0
2006-06-27 15:51:00,211.556,211.57,211.548,211.557,53400000.0
2006-06-27 15:52:00,211.546,211.562,211.537,211.552,41299999.0
2006-06-27 15:53:00,211.574,211.575,211.551,211.57,46199999.0
2006-06-27 15:54:00,211.573,211.601,211.553,211.591,44600000.0
2006-06-27 15:55:00,211.593,211.604,211.547,211.548,52100000.0
2006-06-27 15:56:00,211.548,211.566,211.548,211.566,33600000.0
2006-06-27 15:57:00,211.586,211.643,211.586,211.621,51600000.0
2006-06-27 15:58:00,211.609,211.629,211.582,211.601,74000002.0
2006-06-27 15:59:00,211.603,211.626,211.601,211.626,55900000.0
2006-06-27 16:00:00,211.618,211.662,211.618,211.641,19800000.0
2006-06-27 16:01:00,211.671,211.697,211.643,211.656,65500001.0
2006-06-27 16:02:00,211.621,211.672,211.618,211.672,27300000.0
2006-06-27 16:03:00,211.68,211.703,211.671,211.689,65100000.0
2006-06-27 16:04:00,211.678,211.699,211.641,211.691,24800000.0
2006-06-27 16:05:00,211.712,211.722,211.686,211.686,26700000.0
2006-06-27 16:06:00,211.677,211.694,211.648,211.648,39100000.0
2006-06-27 16:07:00,211.635,211.672,211.635,211.646,77200000.0
2006-06-27 16:08:00,211.642,211.684,211.642,211.683,33000000.0
2006-06-27 16:09:00,211.664,211.668,211.632,211.657,32500000.0
2006-06-27 16:10:00,211.63,211.63,211.596,211.614,39900000.0
2006-06-27 16:11:00,211.614,211.614,211.568,211.568,51800000.0
2006-06-27 16:12:00,211.563,211.583,211.544,211.583,40700000.0
2006-06-27 16:13:00,211.584,211.618,211.584,211.618,25600000.0
2006-06-27 16:14:00,211.592,211.592,211.576,211.59,72000000.0
2006-06-27 16:15:00,211.603,211.651,211.599,211.639,41700000.0
2006-06-27 16:16:00,211.617,211.655,211.617,211.653,65000000.0
2006-06-27 16:17:00,211.622,211.667,211.602,211.662,62900001.0
2006-06-27 16:18:00,211.645,211.731,211.645,211.722,66599999.0
2006-06-27 16:19:00,211.739,211.742,211.727,211.738,19800000.0
2006-06-27 16:20:00,211.735,211.766,211.735,211.749,85700001.0
2006-06-27 16:21:00,211.76,211.836,211.76,211.818,24600000.0
2006-06-27 16:22:00,211.83,211.84,211.801,211.803,49400000.0
2006-06-27 16:23:00,211.845,211.889,211.824,211.888,68600000.0
2006-06-27 16:24:00,211.878,211.878,211.845,211.851,34600000.0
2006-06-27 16:25:00,211.871,211.892,211.865,211.889,72200001.0
2006-06-27 16:26:00,211.877,211.877,211.844,211.862,60000001.0
2006-06-27 16:27:00,211.851,211.913,211.847,211.91,28200000.0
2006-06-27 16:28:00,211.89,211.89,211.856,211.869,34000000.0
2006-06-27 16:29:00,211.857,211.907,211.857,211.904,63100000.0
2006-06-27 16:30:00,211.902,211.915,211.881,211.881,67000000.0
2006-06-27 16:31:00,211.876,211.911,211.876,211.911,79399999.0
2006-06-27 16:32:00,211.914,211.928,211.893,211.893,66800000.0
2006-06-27 16:33:00,211.893,211.913,211.893,211.898,20200000.0
2006-06-27 16:34:00,211.923,212.003,211.923,212.001,35200000.0
2006-06-27 16:35:00,211.976,211.991,211.961,211.966,68800000.0
2006-06-27 16:36:00,211.972,211.978,211.934,211.934,46800000.0
2006-06-27 16:37:00,211.927,211.954,211.913,211.919,51400000.0
2006-06-27 16:38:00,211.912,211.925,211.912,211.913,74000000.0
2006-06-27 16:39:00,211.911,211.93,211.908,211.927,31900000.0
2006-06-27 16:40:00,211.937,211.937,211.922,211.925,37400000.0
2006-06-27 16:41:00,211.93,211.95,211.921,211.921,101700000.0
2006-06-27 16:42:00,211.928,211.937,211.895,211.895,72899999.0
2006-06-27 16:43:00,211.889,211.905,211.889,211.895,18400000.0
2006-06-27 16:44:00,211.885,211.889,211.868,211.876,67400000.0
2006-06-27 16:45:00,211.867,211.88,211.859,211.871,62800000.0
2006-06-27 16:46:00,211.865,211.888,211.865,211.869,18300000.0
2006-06-27 16:47:00,211.883,211.885,211.871,211.88,62000000.0
2006-06-27 16:48:00,211.877,211.88,211.844,211.867,45200000.0
2006-06-27 16:49:00,211.879,211.879,211.86,211.87,43600000.0
2006-06-27 16:50:00,211.87,211.88,211.845,211.845,20400000.0
2006-06-27 16:51:00,211.845,211.859,211.832,211.846,68700000.0
2006-06-27 16:52:00,211.866,211.866,211.845,211.863,58700000.0
2006-06-27 16:53:00,211.86,211.894,211.858,211.894,82400001.0
2006-06-27 16:54:00,211.899,211.924,211.892,211.892,39400000.0
2006-06-27 16:55:00,211.886,211.916,211.88,211.916,46799999.0
2006-06-27 16:56:00,211.911,211.911,211.868,211.868,46700000.0
2006-06-27 16:57:00,211.872,211.877,211.863,211.868,59100001.0
2006-06-27 16:58:00,211.875,211.875,211.848,211.85,40699999.0
2006-06-27 16:59:00,211.847,211.847,211.823,211.837,46000000.0
2006-06-27 17:00:00,211.836,211.848,211.821,211.821,23800000.0
2006-06-27 17:01:00,211.825,211.85,211.825,211.826,48800000.0
2006-06-27 17:02:00,211.834,211.846,211.828,211.845,29500000.0
2006-06-27 17:03:00,211.84,211.85,211.835,211.84,52900000.0
2006-06-27 17:04:00,211.861,211.865,211.845,211.847,63800001.0
2006-06-27 17:05:00,211.846,211.865,211.846,211.848,43000000.0
2006-06-27 17:06:00,211.867,211.867,211.844,211.848,71600001.0
2006-06-27 17:07:00,211.842,211.862,211.839,211.853,50800000.0
2006-06-27 17:08:00,211.839,211.849,211.827,211.827,53300000.0
2006-06-27 17:09:00,211.812,211.832,211.812,211.824,11300000.0
2006-06-27 17:10:00,211.82,211.835,211.814,211.814,54200000.0
2006-06-27 17:11:00,211.814,211.836,211.814,211.824,60500001.0
2006-06-27 17:12:00,211.823,211.832,211.819,211.819,37300000.0
2006-06-27 17:13:00,211.829,211.845,211.824,211.845,35900000.0
2006-06-27 17:14:00,211.863,211.863,211.856,211.856,31600001.0
2006-06-27 17:15:00,211.864,211.878,211.848,211.878,66500000.0
2006-06-27 17:16:00,211.865,211.879,211.851,211.861,90700000.0
2006-06-27 17:17:00,211.856,211.871,211.848,211.868,26100000.0
2006-06-27 17:18:00,211.871,211.877,211.864,211.864,52600000.0
2006-06-27 17:19:00,211.89,211.89,211.849,211.849,99800001.0
2006-06-27 17:20:00,211.861,211.887,211.861,211.87,47100000.0
2006-06-27 17:21:00,211.883,211.885,211.867,211.875,46900000.0
2006-06-27 17:22:00,211.861,211.878,211.842,211.842,32300001.0
2006-06-27 17:23:00,211.846,211.913,211.846,211.913,28800000.0
2006-06-27 17:24:00,211.918,211.924,211.853,211.853,48300001.0
2006-06-27 17:25:00,211.832,211.844,211.828,211.84,51599999.0
2006-06-27 17:26:00,211.847,211.879,211.844,211.858,38500000.0
2006-06-27 17:27:00,211.856,211.906,211.856,211.906,53900000.0
2006-06-27 17:28:00,211.911,211.911,211.865,211.865,30500000.0
2006-06-27 17:29:00,211.88,211.896,211.88,211.896,49900000.0
2006-06-27 17:30:00,211.9,211.934,211.888,211.934,35400000.0
2006-06-27 17:31:00,211.916,211.933,211.909,211.912,43200000.0
2006-06-27 17:32:00,211.906,211.919,211.893,211.915,69600000.0
2006-06-27 17:33:00,211.917,211.944,211.917,211.923,31800000.0
2006-06-27 17:34:00,211.937,211.95,211.927,211.927,24600000.0
2006-06-27 17:35:00,211.912,211.95,211.898,211.95,68600000.0
2006-06-27 17:36:00,211.969,211.977,211.958,211.962,88700002.0
2006-06-27 17:37:00,211.957,211.957,211.933,211.933,41100000.0
2006-06-27 17:38:00,211.915,211.933,211.9,211.906,52700000.0
2006-06-27 17:39:00,211.899,211.921,211.899,211.921,38000000.0
2006-06-27 17:40:00,211.911,211.919,211.908,211.913,16000000.0
2006-06-27 17:41:00,211.93,211.952,211.93,211.94,36300000.0
2006-06-27 17:42:00,211.942,211.955,211.933,211.942,40600000.0
2006-06-27 17:43:00,211.931,211.931,211.897,211.913,33900000.0
2006-06-27 17:44:00,211.924,211.945,211.909,211.915,54600000.0
2006-06-27 17:45:00,211.912,211.912,211.877,211.885,46400001.0
2006-06-27 17:46:00,211.897,211.899,211.866,211.873,65000000.0
2006-06-27 17:47:00,211.894,211.901,211.852,211.86,58900000.0
2006-06-27 17:48:00,211.867,211.899,211.865,211.866,37700000.0
2006-06-27 17:49:00,211.881,211.897,211.877,211.881,39500000.0
2006-06-27 17:50:00,211.883,211.886,211.869,211.876,55900001.0
2006-06-27 17:51:00,211.883,211.913,211.876,211.908,52000000.0
2006-06-27 17:52:00,211.928,211.928,211.903,211.922,51500000.0
2006-06-27 17:53:00,211.914,211.922,211.891,211.908,37900000.0
2006-06-27 17:54:00,211.906,211.923,211.903,211.923,38200000.0
2006-06-27 17:55:00,211.921,211.933,211.902,211.933,34100000.0
2006-06-27 17:56:00,211.922,211.966,211.922,211.958,62000001.0
2006-06-27 17:57:00,211.961,211.986,211.961,211.967,53900001.0
2006-06-27 17:58:00,211.982,212.009,211.98,211.99,66300000.0
2006-06-27 17:59:00,211.991,212.005,211.979,211.979,48900000.0
2006-06-27 18:00:00,211.989,212.011,211.961,212.003,67300000.0
2006-06-27 18:01:00,212.029,212.054,211.956,211.994,455200000.0
2006-06-27 18:02:00,212.006,212.042,211.967,212.042,768099997.0
2006-06-27 18:03:00,212.049,212.072,212.033,212.04,608700001.0
2006-06-27 18:04:00,212.038,212.048,212.01,212.015,453199999.0
2006-06-27 18:05:00,212.026,212.034,211.98,211.98,811300000.0
2006-06-27 18:06:00,211.969,212.016,211.969,211.988,622599998.0
2006-06-27 18:07:00,211.999,212.018,211.987,211.988,804800001.0
2006-06-27 18:08:00,211.999,212.042,211.99,212.042,615099999.0
2006-06-27 18:09:00,212.037,212.037,211.976,211.989,583200002.0
2006-06-27 18:10:00,211.984,211.987,211.958,211.967,586100001.0
2006-06-27 18:11:00,211.965,211.997,211.962,211.985,380300003.0
2006-06-27 18:12:00,211.983,211.993,211.954,211.973,321500002.0
2006-06-27 18:13:00,211.97,211.993,211.951,211.951,414900000.0
2006-06-27 18:14:00,211.967,211.985,211.953,211.968,677300002.0
2006-06-27 18:15:00,211.984,211.992,211.948,211.948,798200001.0
2006-06-27 18:16:00,211.946,211.962,211.926,211.948,652700004.0
2006-06-27 18:17:00,211.951,211.958,211.935,211.935,283400000.0
2006-06-27 18:18:00,211.935,211.956,211.922,211.933,419100000.0
2006-06-27 18:19:00,211.918,211.945,211.896,211.919,456199999.0
2006-06-27 18:20:00,211.925,211.944,211.902,211.902,524900001.0
2006-06-27 18:21:00,211.902,211.939,211.902,211.936,578900000.0
2006-06-27 18:22:00,211.94,211.981,211.939,211.97,496600000.0
2006-06-27 18:23:00,211.975,211.986,211.931,211.951,766100002.0
2006-06-27 18:24:00,211.935,211.976,211.935,211.959,553899998.0
2006-06-27 18:25:00,211.969,211.972,211.944,211.951,461400000.0
2006-06-27 18:26:00,211.943,211.953,211.92,211.921,344300001.0
2006-06-27 18:27:00,211.923,211.96,211.922,211.95,398699999.0
2006-06-27 18:28:00,211.956,211.971,211.919,211.919,424200003.0
2006-06-27 18:29:00,211.923,211.948,211.915,211.923,507900000.0
2006-06-27 18:30:00,211.928,211.938,211.918,211.921,261299998.0
2006-06-27 18:31:00,211.917,211.942,211.903,211.935,273099999.0
2006-06-27 18:32:00,211.939,211.959,211.933,211.948,544000002.0
2006-06-27 18:33:00,211.952,211.962,211.93,211.935,443999999.0
2006-06-27 18:34:00,211.94,211.954,211.924,211.928,463499998.0
2006-06-27 18:35:00,211.92,211.956,211.913,211.956,454300000.0
2006-06-27 18:36:00,211.952,211.98,211.949,211.956,315200000.0
2006-06-27 18:37:00,211.955,211.955,211.93,211.937,121400000.0
2006-06-27 18:38:00,211.942,211.949,211.922,211.949,164100000.0
2006-06-27 18:39:00,211.957,211.969,211.946,211.96,138600000.0
2006-06-27 18:40:00,211.947,211.964,211.926,211.953,254199998.0
2006-06-27 18:41:00,211.945,211.966,211.935,211.944,216699999.0
2006-06-27 18:42:00,211.946,211.967,211.935,211.96,299799999.0
2006-06-27 18:43:00,211.958,211.978,211.952,211.952,154800000.0
2006-06-27 18:44:00,211.957,211.963,211.937,211.941,299599998.0
2006-06-27 18:45:00,211.928,211.936,211.908,211.922,202800000.0
2006-06-27 18:46:00,211.915,211.932,211.915,211.932,175199999.0
2006-06-27 18:47:00,211.932,211.943,211.924,211.924,101300000.0
2006-06-27 18:48:00,211.935,211.949,211.921,211.927,129800000.0
2006-06-27 18:49:00,211.922,211.955,211.922,211.954,210599999.0
2006-06-27 18:50:00,211.959,211.972,211.928,211.972,257200001.0
2006-06-27 18:51:00,211.972,211.976,211.947,211.952,205899999.0
2006-06-27 18:52:00,211.967,211.984,211.96,211.97,286500002.0
2006-06-27 18:53:00,211.967,211.973,211.95,211.957,175700000.0
2006-06-27 18:54:00,211.98,211.998,211.976,211.989,253899998.0
2006-06-27 18:55:00,211.989,211.993,211.956,211.96,220900000.0
2006-06-27 18:56:00,211.975,211.986,211.975,211.985,46000000.0
2006-06-27 18:57:00,211.984,211.998,211.977,211.997,179000002.0
2006-06-27 18:58:00,211.991,211.998,211.961,211.998,387799999.0
2006-06-27 18:59:00,211.991,211.998,211.949,211.965,283400002.0
2006-06-27 19:00:00,211.954,211.961,211.932,211.94,61100000.0
2006-06-27 19:01:00,211.935,211.958,211.935,211.947,120800000.0
2006-06-27 19:02:00,211.947,211.962,211.937,211.937,201800001.0
2006-06-27 19:03:00,211.945,211.981,211.945,211.981,328099998.0
2006-06-27 19:04:00,211.98,211.988,211.968,211.975,195500001.0
2006-06-27 19:05:00,211.98,211.989,211.97,211.98,163400000.0
2006-06-27 19:06:00,211.984,212.013,211.975,211.985,374000000.0
2006-06-27 19:07:00,211.979,211.98,211.953,211.965,312600001.0
2006-06-27 19:08:00,211.965,211.989,211.956,211.978,288700002.0
2006-06-27 19:09:00,211.977,211.98,211.955,211.977,145299999.0
2006-06-27 19:10:00,211.989,212.004,211.985,211.985,138599998.0
2006-06-27 19:11:00,211.986,212.006,211.986,212.0,49400000.0
2006-06-27 19:12:00,212.0,212.017,211.996,212.017,77000000.0
2006-06-27 19:13:00,212.012,212.028,212.009,212.02,155800000.0
2006-06-27 19:14:00,212.025,212.043,212.013,212.018,222300000.0
2006-06-27 19:15:00,212.005,212.005,211.966,211.976,220000000.0
2006-06-27 19:16:00,211.971,211.986,211.971,211.972,36100000.0
2006-06-27 19:17:00,211.99,211.994,211.976,211.987,159200000.0
2006-06-27 19:18:00,211.987,212.011,211.981,211.997,156600000.0
2006-06-27 19:19:00,211.993,212.003,211.963,211.964,193800001.0
2006-06-27 19:20:00,211.976,211.977,211.942,211.952,142600000.0
2006-06-27 19:21:00,211.957,211.989,211.957,211.985,160300000.0
2006-06-27 19:22:00,211.987,212.0,211.974,211.974,122499999.0
2006-06-27 19:23:00,211.965,211.993,211.936,211.945,412199998.0
2006-06-27 19:24:00,211.946,211.957,211.933,211.957,128899999.0
2006-06-27 19:25:00,211.963,211.964,211.953,211.964,211700000.0
2006-06-27 19:26:00,211.952,211.96,211.922,211.928,402199999.0
2006-06-27 19:27:00,211.911,211.938,211.911,211.924,305800001.0
2006-06-27 19:28:00,211.93,211.941,211.923,211.937,240799998.0
2006-06-27 19:29:00,211.934,211.937,211.912,211.912,49900000.0
2006-06-27 19:30:00,211.903,211.924,211.903,211.909,258999999.0
2006-06-27 19:31:00,211.892,211.906,211.869,211.869,137500000.0
2006-06-27 19:32:00,211.863,211.913,211.863,211.88,364900001.0
2006-06-27 19:33:00,211.89,211.918,211.888,211.888,191200000.0
2006-06-27 19:34:00,211.882,211.882,211.846,211.868,270299999.0
2006-06-27 19:35:00,211.865,211.898,211.862,211.878,306700002.0
2006-06-27 19:36:00,211.881,211.881,211.85,211.852,251000000.0
2006-06-27 19:37:00,211.849,211.849,211.815,211.838,75000000.0
2006-06-27 19:38:00,211.86,211.86,211.836,211.849,159899999.0
2006-06-27 19:39:00,211.847,211.85,211.822,211.846,243900002.0
2006-06-27 19:40:00,211.867,211.883,211.857,211.869,308200000.0
2006-06-27 19:41:00,211.876,211.876,211.851,211.851,356200000.0
2006-06-27 19:42:00,211.855,211.876,211.82,211.82,177700000.0
2006-06-27 19:43:00,211.819,211.821,211.798,211.821,42600000.0
2006-06-27 19:44:00,211.829,211.837,211.821,211.824,238100000.0
2006-06-27 19:45:00,211.834,211.868,211.834,211.854,130100000.0
2006-06-27 19:46:00,211.866,211.869,211.845,211.858,156000000.0
2006-06-27 19:47:00,211.854,211.856,211.846,211.853,62900000.0
2006-06-27 19:48:00,211.838,211.852,211.808,211.823,254300002.0
2006-06-27 19:49:00,211.819,211.846,211.817,211.838,179400000.0
2006-06-27 19:50:00,211.842,211.873,211.842,211.849,128700000.0
2006-06-27 19:51:00,211.841,211.844,211.825,211.828,207099999.0
2006-06-27 19:52:00,211.837,211.837,211.818,211.828,155000001.0
2006-06-27 19:53:00,211.835,211.84,211.822,211.83,220099999.0
2006-06-27 19:54:00,211.824,211.829,211.81,211.826,177999999.0
2006-06-27 19:55:00,211.834,211.852,211.834,211.849,48500000.0
2006-06-27 19:56:00,211.853,211.855,211.843,211.855,135699999.0
2006-06-27 19:57:00,211.85,211.867,211.849,211.867,145400000.0
2006-06-27 19:58:00,211.857,211.859,211.823,211.823,243999999.0
2006-06-27 19:59:00,211.817,211.817,211.789,211.802,235800000.0
2006-06-27 20:00:00,211.808,211.819,211.795,211.816,135200000.0
2006-06-27 20:01:00,211.817,211.823,211.8,211.801,93900000.0
2006-06-27 20:02:00,211.8,211.818,211.799,211.811,150600001.0
2006-06-27 20:03:00,211.803,211.807,211.785,211.794,93800000.0
2006-06-27 20:04:00,211.791,211.803,211.778,211.778,115300000.0
2006-06-27 20:05:00,211.781,211.849,211.779,211.833,151100000.0
2006-06-27 20:06:00,211.841,211.863,211.841,211.861,164400000.0
2006-06-27 20:07:00,211.869,211.869,211.809,211.817,193799998.0
2006-06-27 20:08:00,211.807,211.807,211.764,211.764,200999999.0
2006-06-27 20:09:00,211.77,211.793,211.769,211.789,137699999.0
2006-06-27 20:10:00,211.795,211.806,211.792,211.794,191599999.0
2006-06-27 20:11:00,211.799,211.812,211.786,211.792,294300003.0
2006-06-27 20:12:00,211.792,211.825,211.786,211.79,501699999.0
2006-06-27 20:13:00,211.801,211.819,211.793,211.795,180700000.0
2006-06-27 20:14:00,211.796,211.809,211.796,211.799,211199999.0
2006-06-27 20:15:00,211.803,211.807,211.778,211.778,267700000.0
2006-06-27 20:16:00,211.765,211.776,211.751,211.763,137700000.0
2006-06-27 20:17:00,211.771,211.786,211.769,211.782,60100000.0
2006-06-27 20:18:00,211.785,211.794,211.772,211.775,123900000.0
2006-06-27 20:19:00,211.77,211.775,211.751,211.771,142300001.0
2006-06-27 20:20:00,211.778,211.788,211.757,211.788,291000001.0
2006-06-27 20:21:00,211.8,211.82,211.792,211.818,129800000.0
2006-06-27 20:22:00,211.822,211.822,211.797,211.811,213300000.0
2006-06-27 20:23:00,211.818,211.838,211.817,211.83,152000000.0
2006-06-27 20:24:00,211.829,211.852,211.819,211.819,187900001.0
2006-06-27 20:25:00,211.828,211.842,211.805,211.816,283800000.0
2006-06-27 20:26:00,211.814,211.817,211.787,211.817,285500002.0
2006-06-27 20:27:00,211.817,211.817,211.793,211.815,182600001.0
2006-06-27 20:28:00,211.815,211.845,211.809,211.814,444799997.0
2006-06-27 20:29:00,211.83,211.854,211.83,211.834,403300000.0
2006-06-27 20:30:00,211.84,211.85,211.829,211.838,559300000.0
2006-06-27 20:31:00,211.84,211.864,211.834,211.841,366400001.0
2006-06-27 20:32:00,211.845,211.855,211.831,211.845,459900002.0
2006-06-27 20:33:00,211.838,211.844,211.828,211.828,164300000.0
2006-06-27 20:34:00,211.817,211.823,211.807,211.823,165500000.0
2006-06-27 20:35:00,211.815,211.818,211.805,211.815,87399999.0
2006-06-27 20:36:00,211.814,211.814,211.799,211.807,162599998.0
2006-06-27 20:37:00,211.81,211.81,211.8,211.805,87500000.0
2006-06-27 20:38:00,211.805,211.815,211.792,211.805,193200000.0
2006-06-27 20:39:00,211.805,211.811,211.79,211.79,207400001.0
2006-06-27 20:40:00,211.803,211.823,211.797,211.801,344199998.0
2006-06-27 20:41:00,211.806,211.82,211.8,211.81,153100000.0
2006-06-27 20:42:00,211.805,211.815,211.8,211.805,206100001.0
2006-06-27 20:43:00,211.805,211.81,211.798,211.8,249100002.0
2006-06-27 20:44:00,211.811,211.815,211.79,211.8,381199997.0
2006-06-27 20:45:00,211.805,211.83,211.805,211.823,256800001.0
2006-06-27 20:46:00,211.836,211.874,211.833,211.854,224999999.0
2006-06-27 20:47:00,211.857,211.876,211.854,211.863,250600000.0
2006-06-27 20:48:00,211.878,211.907,211.876,211.877,284500002.0
2006-06-27 20:49:00,211.891,211.901,211.881,211.9,141800000.0
2006-06-27 20:50:00,211.896,211.902,211.865,211.865,465500003.0
2006-06-27 20:51:00,211.855,211.873,211.847,211.873,173200001.0
2006-06-27 20:52:00,211.88,211.88,211.858,211.866,126500001.0
2006-06-27 20:53:00,211.863,211.882,211.859,211.867,316400002.0
2006-06-27 20:54:00,211.877,211.893,211.871,211.882,175200001.0
2006-06-27 20:55:00,211.877,211.877,211.85,211.874,265399999.0
2006-06-27 20:56:00,211.877,211.892,211.865,211.879,242400000.0
2006-06-27 20:57:00,211.872,211.9,211.872,211.889,339300001.0
2006-06-27 20:58:00,211.888,211.895,211.869,211.869,367499999.0
2006-06-27 20:59:00,211.865,211.883,211.846,211.869,557299999.0
2006-06-27 21:00:00,211.865,211.875,211.85,211.855,529700001.0
2006-06-27 21:01:00,211.86,211.881,211.853,211.853,419599999.0
2006-06-27 21:02:00,211.847,211.862,211.84,211.849,336999999.0
2006-06-27 21:03:00,211.842,211.86,211.842,211.845,224400000.0
2006-06-27 21:04:00,211.86,211.864,211.833,211.845,96000001.0
2006-06-27 21:05:00,211.84,211.862,211.834,211.852,127900000.0
2006-06-27 21:06:00,211.85,211.85,211.83,211.832,121400000.0
2006-06-27 21:07:00,211.84,211.855,211.83,211.847,195300001.0
2006-06-27 21:08:00,211.848,211.868,211.842,211.853,159999999.0
2006-06-27 21:09:00,211.859,211.863,211.853,211.856,44700000.0
2006-06-27 21:10:00,211.857,211.874,211.848,211.86,99300000.0
2006-06-27 21:11:00,211.864,211.878,211.86,211.86,107000000.0
2006-06-27 21:12:00,211.857,211.865,211.853,211.86,87900000.0
2006-06-27 21:13:00,211.865,211.87,211.852,211.86,136600000.0
2006-06-27 21:14:00,211.861,211.865,211.844,211.851,408800002.0
2006-06-27 21:15:00,211.85,211.863,211.841,211.856,338400000.0
2006-06-27 21:16:00,211.855,211.856,211.835,211.835,101899999.0
2006-06-27 21:17:00,211.838,211.854,211.834,211.853,245599999.0
2006-06-27 21:18:00,211.854,211.866,211.842,211.85,150800000.0
2006-06-27 21:19:00,211.857,211.889,211.857,211.885,215400000.0
2006-06-27 21:20:00,211.888,211.896,211.867,211.89,346300000.0
2006-06-27 21:21:00,211.884,211.884,211.858,211.862,296500001.0
2006-06-27 21:22:00,211.862,211.897,211.862,211.872,245000001.0
2006-06-27 21:23:00,211.874,211.885,211.869,211.879,186900002.0
2006-06-27 21:24:00,211.88,211.895,211.87,211.88,217100000.0
2006-06-27 21:25:00,211.881,211.894,211.873,211.883,301899999.0
2006-06-27 21:26:00,211.88,211.89,211.87,211.87,91700001.0
2006-06-27 21:27:00,211.88,211.885,211.87,211.875,102200000.0
2006-06-27 21:28:00,211.88,211.88,211.87,211.875,88099999.0
2006-06-27 21:29:00,211.88,211.89,211.875,211.88,105500000.0
2006-06-27 21:30:00,211.881,211.904,211.873,211.894,95900000.0
2006-06-27 21:31:00,211.876,211.902,211.876,211.902,71700000.0
2006-06-27 21:32:00,211.911,211.913,211.901,211.903,73700000.0
2006-06-27 21:33:00,211.897,211.902,211.881,211.891,112500000.0
2006-06-27 21:34:00,211.897,211.901,211.886,211.899,96399998.0
2006-06-27 21:35:00,211.9,211.911,211.887,211.887,48700000.0
2006-06-27 21:36:00,211.9,211.904,211.898,211.9,77900000.0
2006-06-27 21:37:00,211.901,211.912,211.901,211.901,79900000.0
2006-06-27 21:38:00,211.889,211.91,211.889,211.895,37800000.0
2006-06-27 21:39:00,211.895,211.895,211.884,211.887,52400001.0
2006-06-27 21:40:00,211.888,211.901,211.885,211.885,40400000.0
2006-06-27 21:41:00,211.88,211.893,211.88,211.89,30600000.0
2006-06-27 21:42:00,211.894,211.901,211.881,211.901,122700000.0
2006-06-27 21:43:00,211.906,211.916,211.897,211.915,67100000.0
2006-06-27 21:44:00,211.905,211.921,211.889,211.91,261700000.0
2006-06-27 21:45:00,211.912,211.912,211.892,211.892,89699999.0
2006-06-27 21:46:00,211.887,211.891,211.876,211.885,136000000.0
2006-06-27 21:47:00,211.894,211.901,211.884,211.885,66700000.0
2006-06-27 21:48:00,211.878,211.878,211.864,211.873,162599998.0
2006-06-27 21:49:00,211.858,211.873,211.858,211.865,57700000.0
2006-06-27 21:50:00,211.877,211.877,211.859,211.867,91800001.0
2006-06-27 21:51:00,211.869,211.879,211.862,211.876,140600002.0
2006-06-27 21:52:00,211.88,211.895,211.88,211.885,26700000.0
2006-06-27 21:53:00,211.884,211.884,211.852,211.852,63000000.0
2006-06-27 21:54:00,211.849,211.858,211.837,211.848,116699999.0
2006-06-27 21:55:00,211.847,211.872,211.847,211.872,61700000.0
2006-06-27 21:56:00,211.874,211.884,211.869,211.874,42600000.0
2006-06-27 21:57:00,211.882,211.9,211.882,211.89,50100000.0
2006-06-27 21:58:00,211.889,211.899,211.881,211.884,95500002.0
2006-06-27 21:59:00,211.895,211.895,211.877,211.882,147900000.0
2006-06-27 22:00:00,211.876,211.896,211.865,211.865,229500000.0
2006-06-27 22:01:00,211.886,211.894,211.85,211.894,203000001.0
2006-06-27 22:02:00,211.89,211.903,211.885,211.897,298200000.0
2006-06-27 22:03:00,211.895,211.895,211.862,211.862,101900001.0
2006-06-27 22:04:00,211.856,211.881,211.856,211.87,164500000.0
2006-06-27 22:05:00,211.868,211.876,211.866,211.869,57700000.0
2006-06-27 22:06:00,211.868,211.882,211.868,211.88,65100000.0
2006-06-27 22:07:00,211.871,211.874,211.864,211.874,53400000.0
2006-06-27 22:08:00,211.866,211.89,211.848,211.854,84100000.0
2006-06-27 22:09:00,211.817,211.817,211.773,211.788,32300000.0
2006-06-27 22:10:00,211.778,211.8,211.774,211.782,68000000.0
2006-06-27 22:11:00,211.774,211.793,211.759,211.783,73000000.0
2006-06-27 22:12:00,211.79,211.79,211.778,211.783,92400000.0
2006-06-27 22:13:00,211.789,211.807,211.789,211.805,52800001.0
2006-06-27 22:14:00,211.807,211.809,211.797,211.797,32300000.0
2006-06-27 22:15:00,211.804,211.844,211.797,211.82,166300001.0
2006-06-27 22:16:00,211.827,211.847,211.827,211.835,248999999.0
2006-06-27 22:17:00,211.832,211.844,211.828,211.828,46400000.0
2006-06-27 22:18:00,211.829,211.836,211.826,211.826,98000000.0
2006-06-27 22:19:00,211.828,211.841,211.825,211.832,72100000.0
2006-06-27 22:20:00,211.847,211.873,211.847,211.873,32200000.0
2006-06-27 22:21:00,211.881,211.902,211.881,211.882,59300000.0
2006-06-27 22:22:00,211.882,211.882,211.867,211.869,78600000.0
2006-06-27 22:23:00,211.866,211.867,211.839,211.864,117200000.0
2006-06-27 22:24:00,211.871,211.872,211.845,211.872,100800000.0
2006-06-27 22:25:00,211.857,211.857,211.825,211.842,66400001.0
2006-06-27 22:26:00,211.843,211.845,211.838,211.845,29600000.0
2006-06-27 22:27:00,211.835,211.849,211.813,211.813,203300001.0
2006-06-27 22:28:00,211.82,211.831,211.813,211.821,33600000.0
2006-06-27 22:29:00,211.821,211.821,211.8,211.809,182299999.0
2006-06-27 22:30:00,211.8,211.812,211.799,211.812,76799999.0
2006-06-27 22:31:00,211.815,211.815,211.801,211.815,56400000.0
2006-06-27 22:32:00,211.818,211.838,211.818,211.818,96000000.0
2006-06-27 22:33:00,211.824,211.829,211.806,211.807,242300001.0
2006-06-27 22:34:00,211.793,211.802,211.765,211.765,329100001.0
2006-06-27 22:35:00,211.775,211.777,211.758,211.777,79699999.0
2006-06-27 22:36:00,211.781,211.796,211.758,211.767,120300000.0
2006-06-27 22:37:00,211.782,211.79,211.766,211.79,100200000.0
2006-06-27 22:38:00,211.808,211.808,211.787,211.792,38999999.0
2006-06-27 22:39:00,211.791,211.792,211.788,211.792,71500000.0
2006-06-27 22:40:00,211.798,211.8,211.776,211.777,70800000.0
2006-06-27 22:41:00,211.79,211.802,211.788,211.798,79600001.0
2006-06-27 22:42:00,211.79,211.795,211.767,211.767,41200000.0
2006-06-27 22:43:00,211.779,211.786,211.768,211.786,80800000.0
2006-06-27 22:44:00,211.799,211.825,211.798,211.805,81900000.0
2006-06-27 22:45:00,211.809,211.812,211.796,211.805,106499999.0
2006-06-27 22:46:00,211.807,211.81,211.797,211.8,33600000.0
2006-06-27 22:47:00,211.79,211.82,211.781,211.802,63200000.0
2006-06-27 22:48:00,211.809,211.817,211.769,211.812,96200001.0
2006-06-27 22:49:00,211.803,211.819,211.795,211.795,39500000.0
2006-06-27 22:50:00,211.797,211.801,211.769,211.769,55300000.0
2006-06-27 22:51:00,211.767,211.77,211.748,211.762,94499998.0
2006-06-27 22:52:00,211.745,211.768,211.745,211.758,41100000.0
2006-06-27 22:53:00,211.76,211.782,211.755,211.765,115000001.0
2006-06-27 22:54:00,211.751,211.751,211.723,211.725,46799999.0
2006-06-27 22:55:00,211.715,211.731,211.712,211.731,51800000.0
2006-06-27 22:56:00,211.736,211.75,211.736,211.738,108300000.0
2006-06-27 22:57:00,211.748,211.775,211.747,211.747,69300000.0
2006-06-27 22:58:00,211.75,211.763,211.742,211.742,21900000.0
2006-06-27 22:59:00,211.735,211.755,211.735,211.745,61800000.0
2006-06-27 23:00:00,211.736,211.789,211.736,211.782,51700000.0
2006-06-27 23:01:00,211.782,211.825,211.782,211.825,82599998.0
2006-06-27 23:02:00,211.81,211.852,211.79,211.844,41700000.0
2006-06-27 23:03:00,211.849,211.855,211.809,211.809,53600000.0
2006-06-27 23:04:00,211.84,211.844,211.797,211.826,30100000.0
2006-06-27 23:05:00,211.805,211.811,211.694,211.736,34000000.0
2006-06-27 23:06:00,211.781,211.785,211.722,211.775,67600000.0
2006-06-27 23:07:00,211.767,211.774,211.731,211.741,49600000.0
2006-06-27 23:08:00,211.749,211.779,211.733,211.779,54599999.0
2006-06-27 23:09:00,211.721,211.747,211.705,211.738,67699999.0
2006-06-27 23:10:00,211.737,211.738,211.671,211.69,56500000.0
2006-06-27 23:11:00,211.701,211.797,211.698,211.739,104500002.0
2006-06-27 23:12:00,211.761,211.772,211.728,211.728,53900000.0
2006-06-27 23:13:00,211.766,211.787,211.73,211.766,50700000.0
2006-06-27 23:14:00,211.774,211.774,211.69,211.69,27400000.0
2006-06-27 23:15:00,211.728,211.745,211.695,211.733,40500001.0
2006-06-27 23:16:00,211.752,211.77,211.704,211.713,58200000.0
2006-06-27 23:17:00,211.722,211.776,211.703,211.766,44700000.0
2006-06-27 23:18:00,211.797,211.797,211.744,211.786,42900000.0
2006-06-27 23:19:00,211.812,211.837,211.789,211.831,35400000.0
2006-06-27 23:20:00,211.818,211.837,211.753,211.753,40100000.0
2006-06-27 23:21:00,211.813,211.814,211.754,211.784,66200000.0
2006-06-27 23:22:00,211.765,211.822,211.758,211.8,61900000.0
2006-06-27 23:23:00,211.807,211.829,211.773,211.79,80800001.0
2006-06-27 23:24:00,211.806,211.829,211.781,211.816,41900001.0
2006-06-27 23:25:00,211.818,211.836,211.789,211.789,35400000.0
2006-06-27 23:26:00,211.807,211.839,211.787,211.787,50700001.0
2006-06-27 23:27:00,211.834,211.857,211.808,211.828,42100000.0
2006-06-27 23:28:00,211.829,211.855,211.804,211.813,59499999.0
2006-06-27 23:29:00,211.835,211.861,211.808,211.833,27200000.0
2006-06-27 23:30:00,211.846,211.846,211.807,211.83,32500000.0
2006-06-27 23:31:00,211.817,211.856,211.811,211.828,55800001.0
2006-06-27 23:32:00,211.83,211.83,211.754,211.788,52000000.0
2006-06-27 23:33:00,211.767,211.784,211.728,211.728,47800000.0
2006-06-27 23:34:00,211.721,211.763,211.714,211.758,28200000.0
2006-06-27 23:35:00,211.773,211.794,211.768,211.782,44700000.0
2006-06-27 23:36:00,211.786,211.797,211.782,211.797,64899999.0
2006-06-27 23:37:00,211.795,211.795,211.774,211.788,26700000.0
2006-06-27 23:38:00,211.803,211.803,211.786,211.793,21700000.0
2006-06-27 23:39:00,211.795,211.795,211.785,211.795,51600000.0
2006-06-27 23:40:00,211.792,211.792,211.777,211.778,51300000.0
2006-06-27 23:41:00,211.795,211.797,211.781,211.787,44000000.0
2006-06-27 23:42:00,211.773,211.79,211.773,211.785,25200000.0
2006-06-27 23:43:00,211.78,211.791,211.771,211.783,34800000.0
2006-06-27 23:44:00,211.773,211.794,211.771,211.777,70899999.0
2006-06-27 23:45:00,211.785,211.785,211.775,211.775,53200001.0
2006-06-27 23:46:00,211.778,211.78,211.775,211.78,41700000.0
2006-06-27 23:47:00,211.797,211.824,211.789,211.789,19300000.0
2006-06-27 23:48:00,211.78,211.786,211.766,211.783,15900000.0
2006-06-27 23:49:00,211.784,211.825,211.784,211.801,74099999.0
2006-06-27 23:50:00,211.794,211.798,211.77,211.798,68199999.0
2006-06-27 23:51:00,211.789,211.799,211.784,211.791,17400000.0
2006-06-27 23:52:00,211.78,211.792,211.78,211.789,47799999.0
2006-06-27 23:53:00,211.794,211.797,211.775,211.779,61500001.0
2006-06-27 23:54:00,211.785,211.785,211.752,211.753,35700000.0
2006-06-27 23:55:00,211.762,211.764,211.73,211.73,10900000.0
2006-06-27 23:56:00,211.728,211.731,211.707,211.707,56500000.0
2006-06-27 23:57:00,211.695,211.695,211.679,211.687,23800000.0
2006-06-27 23:58:00,211.687,211.698,211.673,211.693,65100000.0
2006-06-27 23:59:00,211.722,211.726,211.699,211.709,31500000.0
2006-06-28 00:00:00,211.717,211.717,211.695,211.707,63100002.0
2006-06-28 00:01:00,211.699,211.703,211.697,211.7,10800000.0
2006-06-28 00:02:00,211.687,211.71,211.687,211.71,27000000.0
2006-06-28 00:03:00,211.696,211.71,211.691,211.696,39800000.0
2006-06-28 00:04:00,211.693,211.7,211.69,211.7,63200000.0
2006-06-28 00:05:00,211.704,211.71,211.643,211.643,35400000.0
2006-06-28 00:06:00,211.631,211.696,211.624,211.696,24500000.0
2006-06-28 00:07:00,211.71,211.722,211.702,211.722,37000001.0
2006-06-28 00:08:00,211.726,211.758,211.724,211.747,69600001.0
2006-06-28 00:09:00,211.743,211.748,211.731,211.748,71799998.0
2006-06-28 00:10:00,211.744,211.755,211.738,211.741,55300001.0
2006-06-28 00:11:00,211.732,211.746,211.716,211.716,39200000.0
2006-06-28 00:12:00,211.71,211.724,211.705,211.723,80500000.0
2006-06-28 00:13:00,211.72,211.732,211.705,211.705,80100000.0
2006-06-28 00:14:00,211.706,211.706,211.685,211.685,69400000.0
2006-06-28 00:15:00,211.689,211.715,211.689,211.702,40200000.0
2006-06-28 00:16:00,211.702,211.709,211.688,211.691,59700000.0
2006-06-28 00:17:00,211.696,211.707,211.69,211.69,44599999.0
2006-06-28 00:18:00,211.697,211.721,211.69,211.709,70400000.0
2006-06-28 00:19:00,211.72,211.73,211.715,211.725,40800000.0
2006-06-28 00:20:00,211.718,211.725,211.711,211.714,51600000.0
2006-06-28 00:21:00,211.725,211.726,211.704,211.704,39700000.0
2006-06-28 00:22:00,211.696,211.713,211.696,211.704,62700000.0
2006-06-28 00:23:00,211.714,211.714,211.688,211.702,30500000.0
2006-06-28 00:24:00,211.701,211.713,211.7,211.704,39200000.0
2006-06-28 00:25:00,211.714,211.723,211.693,211.72,29300000.0
2006-06-28 00:26:00,211.734,211.75,211.734,211.738,42800000.0
2006-06-28 00:27:00,211.739,211.772,211.737,211.737,84199999.0
2006-06-28 00:28:00,211.733,211.751,211.732,211.744,39900000.0
2006-06-28 00:29:00,211.732,211.745,211.725,211.738,45400001.0
2006-06-28 00:30:00,211.728,211.728,211.712,211.715,45000000.0
2006-06-28 00:31:00,211.718,211.724,211.711,211.711,28000000.0
2006-06-28 00:32:00,211.713,211.717,211.71,211.713,29800000.0
2006-06-28 00:33:00,211.71,211.715,211.702,211.71,42399999.0
2006-06-28 00:34:00,211.711,211.711,211.709,211.709,6400000.0
2006-06-28 00:35:00,211.695,211.71,211.69,211.71,53100000.0
2006-06-28 00:36:00,211.702,211.713,211.695,211.697,36800000.0
2006-06-28 00:37:00,211.705,211.72,211.704,211.705,54600000.0
2006-06-28 00:38:00,211.7,211.71,211.695,211.7,47600000.0
2006-06-28 00:39:00,211.7,211.705,211.692,211.695,58100000.0
2006-06-28 00:40:00,211.695,211.7,211.695,211.695,23900000.0
2006-06-28 00:41:00,211.7,211.705,211.7,211.705,49100000.0
2006-06-28 00:42:00,211.7,211.71,211.688,211.695,68800000.0
2006-06-28 00:43:00,211.708,211.714,211.7,211.704,29400000.0
2006-06-28 00:44:00,211.718,211.731,211.709,211.731,27400000.0
2006-06-28 00:45:00,211.733,211.747,211.733,211.747,23100000.0
2006-06-28 00:46:00,211.751,211.785,211.751,211.765,23700000.0
2006-06-28 00:47:00,211.773,211.804,211.767,211.799,40700000.0
2006-06-28 00:48:00,211.803,211.803,211.789,211.802,33400000.0
2006-06-28 00:49:00,211.799,211.809,211.783,211.784,45300000.0
2006-06-28 00:50:00,211.8,211.8,211.77,211.778,33800000.0
2006-06-28 00:51:00,211.785,211.797,211.78,211.785,54800000.0
2006-06-28 00:52:00,211.79,211.79,211.775,211.775,10200000.0
2006-06-28 00:53:00,211.768,211.78,211.766,211.78,39800000.0
2006-06-28 00:54:00,211.765,211.785,211.765,211.77,66499999.0
2006-06-28 00:55:00,211.77,211.775,211.765,211.77,28000000.0
2006-06-28 00:56:00,211.77,211.77,211.765,211.77,57399999.0
2006-06-28 00:57:00,211.775,211.785,211.765,211.785,66400000.0
2006-06-28 00:58:00,211.762,211.791,211.762,211.765,69300000.0
2006-06-28 00:59:00,211.757,211.757,211.73,211.757,35700000.0
2006-06-28 01:00:00,211.767,211.767,211.751,211.764,31200000.0
2006-06-28 01:01:00,211.769,211.777,211.767,211.767,57100000.0
2006-06-28 01:02:00,211.772,211.781,211.765,211.775,40200000.0
2006-06-28 01:03:00,211.747,211.802,211.747,211.802,31699999.0
2006-06-28 01:04:00,211.796,211.796,211.766,211.772,70600001.0
2006-06-28 01:05:00,211.777,211.79,211.769,211.769,32300000.0
2006-06-28 01:06:00,211.771,211.788,211.771,211.784,50200000.0
2006-06-28 01:07:00,211.795,211.814,211.794,211.814,36200000.0
2006-06-28 01:08:00,211.812,211.828,211.812,211.814,113700000.0
2006-06-28 01:09:00,211.822,211.846,211.813,211.813,44400000.0
2006-06-28 01:10:00,211.815,211.83,211.815,211.82,36900001.0
2006-06-28 01:11:00,211.825,211.835,211.815,211.818,52100000.0
2006-06-28 01:12:00,211.835,211.858,211.835,211.837,88699999.0
2006-06-28 01:13:00,211.856,211.885,211.856,211.885,20700000.0
2006-06-28 01:14:00,211.878,211.92,211.878,211.918,82300000.0
2006-06-28 01:15:00,211.948,211.982,211.928,211.928,56100000.0
2006-06-28 01:16:00,211.902,211.908,211.875,211.893,46600000.0
2006-06-28 01:17:00,211.9,211.912,211.873,211.912,21700000.0
2006-06-28 01:18:00,211.921,211.921,211.9,211.9,43600000.0
2006-06-28 01:19:00,211.89,211.89,211.864,211.877,40300001.0
2006-06-28 01:20:00,211.877,211.877,211.852,211.852,59100000.0
2006-06-28 01:21:00,211.851,211.851,211.822,211.837,85400001.0
2006-06-28 01:22:00,211.844,211.857,211.837,211.85,30000000.0
2006-06-28 01:23:00,211.833,211.833,211.794,211.795,38900000.0
2006-06-28 01:24:00,211.784,211.784,211.744,211.76,55800001.0
2006-06-28 01:25:00,211.757,211.782,211.757,211.759,37700000.0
2006-06-28 01:26:00,211.771,211.784,211.756,211.775,31500000.0
2006-06-28 01:27:00,211.784,211.795,211.778,211.781,41500000.0
2006-06-28 01:28:00,211.779,211.802,211.778,211.797,63600000.0
2006-06-28 01:29:00,211.803,211.81,211.791,211.801,50900000.0
2006-06-28 01:30:00,211.805,211.81,211.794,211.81,50600000.0
2006-06-28 01:31:00,211.802,211.802,211.773,211.773,80400001.0
2006-06-28 01:32:00,211.785,211.79,211.775,211.78,47800000.0
2006-06-28 01:33:00,211.78,211.822,211.78,211.822,42500000.0
2006-06-28 01:34:00,211.835,211.835,211.805,211.805,55800001.0
2006-06-28 01:35:00,211.806,211.814,211.803,211.806,37200000.0
2006-06-28 01:36:00,211.814,211.836,211.813,211.835,44800000.0
2006-06-28 01:37:00,211.844,211.844,211.816,211.816,64100001.0
2006-06-28 01:38:00,211.814,211.84,211.814,211.825,39900000.0
2006-06-28 01:39:00,211.828,211.837,211.819,211.825,50400000.0
2006-06-28 01:40:00,211.822,211.846,211.816,211.823,77700002.0
2006-06-28 01:41:00,211.827,211.829,211.805,211.805,28700000.0
2006-06-28 01:42:00,211.82,211.828,211.817,211.827,48200000.0
2006-06-28 01:43:00,211.813,211.83,211.813,211.825,85900000.0
2006-06-28 01:44:00,211.827,211.838,211.816,211.828,34500000.0
2006-06-28 01:45:00,211.83,211.847,211.83,211.844,37000000.0
2006-06-28 01:46:00,211.844,211.853,211.828,211.853,45700000.0
2006-06-28 01:47:00,211.833,211.849,211.833,211.842,72899999.0
2006-06-28 01:48:00,211.829,211.858,211.81,211.838,38900000.0
2006-06-28 01:49:00,211.855,211.855,211.808,211.814,75299999.0
2006-06-28 01:50:00,211.793,211.807,211.763,211.785,107100000.0
2006-06-28 01:51:00,211.791,211.86,211.791,211.859,49800000.0
2006-06-28 01:52:00,211.854,211.899,211.854,211.89,84400000.0
2006-06-28 01:53:00,211.889,211.916,211.879,211.888,58700001.0
2006-06-28 01:54:00,211.879,211.879,211.822,211.843,55300000.0
2006-06-28 01:55:00,211.863,211.905,211.863,211.89,82600000.0
2006-06-28 01:56:00,211.891,211.901,211.88,211.881,35400000.0
2006-06-28 01:57:00,211.891,211.891,211.849,211.855,67100001.0
2006-06-28 01:58:00,211.863,211.886,211.863,211.873,33100000.0
2006-06-28 01:59:00,211.881,211.894,211.875,211.875,54300000.0
2006-06-28 02:00:00,211.86,211.889,211.858,211.879,46800001.0
2006-06-28 02:01:00,211.879,211.892,211.875,211.875,55800000.0
2006-06-28 02:02:00,211.877,211.877,211.831,211.854,38200000.0
2006-06-28 02:03:00,211.855,211.855,211.83,211.845,58900000.0
2006-06-28 02:04:00,211.845,211.845,211.817,211.83,68800000.0
2006-06-28 02:05:00,211.836,211.858,211.823,211.858,20300000.0
2006-06-28 02:06:00,211.842,211.86,211.836,211.86,63500000.0
2006-06-28 02:07:00,211.872,211.89,211.869,211.88,48900001.0
2006-06-28 02:08:00,211.892,211.915,211.882,211.893,61299999.0
2006-06-28 02:09:00,211.887,211.9,211.885,211.9,50700000.0
2006-06-28 02:10:00,211.911,211.917,211.893,211.896,57700000.0
2006-06-28 02:11:00,211.893,211.894,211.87,211.878,105600001.0
2006-06-28 02:12:00,211.855,211.855,211.807,211.807,43300000.0
2006-06-28 02:13:00,211.776,211.816,211.749,211.816,14800000.0
2006-06-28 02:14:00,211.827,211.827,211.79,211.807,38900000.0
2006-06-28 02:15:00,211.811,211.824,211.802,211.824,54100000.0
2006-06-28 02:16:00,211.837,211.866,211.837,211.85,81400000.0
2006-06-28 02:17:00,211.864,211.881,211.85,211.865,76500001.0
2006-06-28 02:18:00,211.856,211.86,211.835,211.835,36700000.0
2006-06-28 02:19:00,211.824,211.844,211.794,211.794,38900000.0
2006-06-28 02:20:00,211.782,211.828,211.778,211.828,25600000.0
2006-06-28 02:21:00,211.86,211.868,211.841,211.841,38200000.0
2006-06-28 02:22:00,211.821,211.84,211.799,211.84,58300000.0
2006-06-28 02:23:00,211.852,211.86,211.822,211.853,53300000.0
2006-06-28 02:24:00,211.858,211.859,211.85,211.857,41499999.0
2006-06-28 02:25:00,211.866,211.882,211.847,211.879,84300000.0
2006-06-28 02:26:00,211.882,211.895,211.867,211.88,30500000.0
2006-06-28 02:27:00,211.887,211.901,211.887,211.892,30700000.0
2006-06-28 02:28:00,211.888,211.889,211.873,211.873,74499999.0
2006-06-28 02:29:00,211.873,211.877,211.86,211.877,33100000.0
2006-06-28 02:30:00,211.88,211.895,211.87,211.87,39100000.0
2006-06-28 02:31:00,211.889,211.889,211.869,211.869,33800000.0
2006-06-28 02:32:00,211.876,211.91,211.876,211.904,28800000.0
2006-06-28 02:33:00,211.897,211.897,211.862,211.862,26600000.0
2006-06-28 02:34:00,211.864,211.864,211.835,211.835,38999999.0
2006-06-28 02:35:00,211.824,211.83,211.815,211.827,115999999.0
2006-06-28 02:36:00,211.829,211.835,211.812,211.831,61400000.0
2006-06-28 02:37:00,211.836,211.837,211.809,211.837,88299999.0
2006-06-28 02:38:00,211.82,211.827,211.811,211.815,38600000.0
2006-06-28 02:39:00,211.819,211.827,211.799,211.827,58600000.0
2006-06-28 02:40:00,211.827,211.844,211.82,211.826,112800001.0
2006-06-28 02:41:00,211.843,211.848,211.821,211.83,78700002.0
2006-06-28 02:42:00,211.82,211.834,211.814,211.814,38000000.0
2006-06-28 02:43:00,211.826,211.826,211.808,211.824,49500000.0
2006-06-28 02:44:00,211.814,211.836,211.814,211.836,39200000.0
2006-06-28 02:45:00,211.812,211.812,211.781,211.809,47600000.0
2006-06-28 02:46:00,211.791,211.825,211.791,211.817,55800000.0
2006-06-28 02:47:00,211.804,211.814,211.793,211.798,65400000.0
2006-06-28 02:48:00,211.801,211.835,211.801,211.826,96200001.0
2006-06-28 02:49:00,211.816,211.827,211.787,211.79,25100000.0
2006-06-28 02:50:00,211.782,211.782,211.747,211.747,94999999.0
2006-06-28 02:51:00,211.777,211.781,211.761,211.777,39299999.0
2006-06-28 02:52:00,211.771,211.799,211.771,211.799,37500000.0
2006-06-28 02:53:00,211.793,211.815,211.785,211.785,60700000.0
2006-06-28 02:54:00,211.758,211.779,211.745,211.762,39900000.0
2006-06-28 02:55:00,211.73,211.764,211.73,211.755,59399999.0
2006-06-28 02:56:00,211.729,211.729,211.689,211.725,68400000.0
2006-06-28 02:57:00,211.732,211.737,211.728,211.737,41600000.0
2006-06-28 02:58:00,211.744,211.758,211.738,211.758,16100000.0
2006-06-28 02:59:00,211.745,211.745,211.704,211.721,58800001.0
2006-06-28 03:00:00,211.7,211.753,211.697,211.738,37200000.0
2006-06-28 03:01:00,211.718,211.718,211.666,211.678,54500001.0
2006-06-28 03:02:00,211.685,211.696,211.672,211.672,95400001.0
2006-06-28 03:03:00,211.686,211.713,211.686,211.705,13600000.0
2006-06-28 03:04:00,211.7,211.729,211.7,211.711,40400000.0
2006-06-28 03:05:00,211.712,211.734,211.709,211.709,37500000.0
2006-06-28 03:06:00,211.715,211.748,211.709,211.748,61500000.0
2006-06-28 03:07:00,211.74,211.758,211.74,211.75,65800000.0
2006-06-28 03:08:00,211.77,211.809,211.77,211.804,44399999.0
2006-06-28 03:09:00,211.808,211.82,211.796,211.82,46500000.0
2006-06-28 03:10:00,211.818,211.852,211.815,211.838,22800000.0
2006-06-28 03:11:00,211.842,211.877,211.828,211.855,56300000.0
2006-06-28 03:12:00,211.858,211.866,211.846,211.863,60300000.0
2006-06-28 03:13:00,211.846,211.846,211.82,211.825,29100000.0
2006-06-28 03:14:00,211.828,211.837,211.814,211.82,67400000.0
2006-06-28 03:15:00,211.836,211.862,211.836,211.854,33700000.0
2006-06-28 03:16:00,211.852,211.856,211.781,211.784,85900000.0
2006-06-28 03:17:00,211.769,211.784,211.762,211.764,54500000.0
2006-06-28 03:18:00,211.77,211.77,211.716,211.735,21700000.0
2006-06-28 03:19:00,211.733,211.733,211.673,211.673,73299998.0
2006-06-28 03:20:00,211.665,211.683,211.596,211.611,40700000.0
2006-06-28 03:21:00,211.633,211.633,211.608,211.628,65400000.0
2006-06-28 03:22:00,211.643,211.666,211.62,211.651,46900000.0
2006-06-28 03:23:00,211.678,211.693,211.665,211.665,58100000.0
2006-06-28 03:24:00,211.658,211.671,211.642,211.657,65700000.0
2006-06-28 03:25:00,211.651,211.673,211.644,211.673,54400000.0
2006-06-28 03:26:00,211.661,211.67,211.648,211.67,19600000.0
2006-06-28 03:27:00,211.677,211.732,211.677,211.732,38500000.0
2006-06-28 03:28:00,211.741,211.741,211.692,211.695,74100000.0
2006-06-28 03:29:00,211.697,211.699,211.682,211.693,32100000.0
2006-06-28 03:30:00,211.684,211.69,211.672,211.673,40100000.0
2006-06-28 03:31:00,211.687,211.691,211.665,211.691,36700000.0
2006-06-28 03:32:00,211.702,211.708,211.692,211.692,65700000.0
2006-06-28 03:33:00,211.685,211.686,211.66,211.686,48300000.0
2006-06-28 03:34:00,211.674,211.705,211.674,211.705,42000000.0
2006-06-28 03:35:00,211.705,211.722,211.699,211.718,50499999.0
2006-06-28 03:36:00,211.725,211.727,211.695,211.695,37400000.0
2006-06-28 03:37:00,211.715,211.719,211.715,211.718,8600000.0
2006-06-28 03:38:00,211.72,211.72,211.692,211.7,66200000.0
2006-06-28 03:39:00,211.692,211.71,211.692,211.71,15200000.0
2006-06-28 03:40:00,211.682,211.682,211.651,211.665,45100000.0
2006-06-28 03:41:00,211.659,211.681,211.652,211.681,41600000.0
2006-06-28 03:42:00,211.674,211.676,211.657,211.657,81200000.0
2006-06-28 03:43:00,211.66,211.668,211.65,211.66,74000001.0
2006-06-28 03:44:00,211.66,211.66,211.642,211.649,38900000.0
2006-06-28 03:45:00,211.639,211.649,211.639,211.649,24800000.0
2006-06-28 03:46:00,211.654,211.713,211.654,211.713,70600001.0
2006-06-28 03:47:00,211.737,211.737,211.705,211.73,54500000.0
2006-06-28 03:48:00,211.717,211.725,211.707,211.725,28600000.0
2006-06-28 03:49:00,211.718,211.732,211.716,211.732,35900000.0
2006-06-28 03:50:00,211.734,211.734,211.723,211.723,36300000.0
2006-06-28 03:51:00,211.719,211.724,211.712,211.715,47000000.0
2006-06-28 03:52:00,211.73,211.746,211.727,211.732,57800000.0
2006-06-28 03:53:00,211.735,211.752,211.735,211.752,29800000.0
2006-06-28 03:54:00,211.755,211.755,211.75,211.755,39899999.0
2006-06-28 03:55:00,211.761,211.761,211.743,211.756,48900000.0
2006-06-28 03:56:00,211.75,211.768,211.75,211.755,57300000.0
2006-06-28 03:57:00,211.747,211.775,211.747,211.767,70399999.0
2006-06-28 03:58:00,211.779,211.785,211.765,211.785,41500000.0
2006-06-28 03:59:00,211.78,211.799,211.778,211.797,20000000.0
2006-06-28 04:00:00,211.806,211.819,211.804,211.81,35700000.0
2006-06-28 04:01:00,211.81,211.817,211.774,211.774,51800001.0
2006-06-28 04:02:00,211.773,211.828,211.773,211.815,55300000.0
2006-06-28 04:03:00,211.84,211.843,211.821,211.843,51800000.0
2006-06-28 04:04:00,211.832,211.832,211.816,211.816,30000000.0
2006-06-28 04:05:00,211.816,211.831,211.805,211.805,61000000.0
2006-06-28 04:06:00,211.801,211.814,211.789,211.81,47800000.0
2006-06-28 04:07:00,211.814,211.825,211.808,211.81,29200000.0
2006-06-28 04:08:00,211.832,211.832,211.804,211.815,79100000.0
2006-06-28 04:09:00,211.798,211.805,211.783,211.783,93000000.0
2006-06-28 04:10:00,211.795,211.802,211.779,211.79,71699999.0
2006-06-28 04:11:00,211.789,211.789,211.75,211.75,67100000.0
2006-06-28 04:12:00,211.741,211.774,211.741,211.744,35400000.0
2006-06-28 04:13:00,211.751,211.767,211.751,211.76,40500000.0
2006-06-28 04:14:00,211.756,211.776,211.756,211.776,36900000.0
2006-06-28 04:15:00,211.782,211.782,211.716,211.729,44800000.0
2006-06-28 04:16:00,211.714,211.735,211.712,211.712,33900001.0
2006-06-28 04:17:00,211.722,211.755,211.717,211.717,59299999.0
2006-06-28 04:18:00,211.721,211.747,211.711,211.747,54199999.0
2006-06-28 04:19:00,211.741,211.769,211.717,211.769,42500000.0
2006-06-28 04:20:00,211.77,211.77,211.745,211.745,34300000.0
2006-06-28 04:21:00,211.736,211.752,211.729,211.73,78700000.0
2006-06-28 04:22:00,211.724,211.739,211.722,211.722,40500000.0
2006-06-28 04:23:00,211.737,211.745,211.723,211.726,41300000.0
2006-06-28 04:24:00,211.726,211.752,211.726,211.741,66500000.0
2006-06-28 04:25:00,211.724,211.732,211.712,211.717,45000000.0
2006-06-28 04:26:00,211.726,211.746,211.723,211.732,33800000.0
2006-06-28 04:27:00,211.725,211.788,211.725,211.775,55200001.0
2006-06-28 04:28:00,211.763,211.768,211.725,211.725,20700000.0
2006-06-28 04:29:00,211.74,211.75,211.709,211.709,50200000.0
2006-06-28 04:30:00,211.707,211.707,211.677,211.677,26700000.0
2006-06-28 04:31:00,211.668,211.668,211.646,211.66,24800000.0
2006-06-28 04:32:00,211.664,211.672,211.651,211.651,83700000.0
2006-06-28 04:33:00,211.645,211.669,211.645,211.669,49199999.0
2006-06-28 04:34:00,211.667,211.692,211.666,211.683,27300000.0
2006-06-28 04:35:00,211.68,211.69,211.667,211.667,35400000.0
2006-06-28 04:36:00,211.66,211.685,211.66,211.685,31400000.0
2006-06-28 04:37:00,211.687,211.721,211.683,211.709,64899999.0
2006-06-28 04:38:00,211.71,211.72,211.683,211.72,35300000.0
2006-06-28 04:39:00,211.733,211.75,211.723,211.744,27900000.0
2006-06-28 04:40:00,211.73,211.73,211.696,211.719,25400000.0
2006-06-28 04:41:00,211.732,211.74,211.724,211.728,24800000.0
2006-06-28 04:42:00,211.721,211.721,211.69,211.69,52800000.0
2006-06-28 04:43:00,211.698,211.703,211.682,211.692,43699999.0
2006-06-28 04:44:00,211.706,211.706,211.676,211.688,74500001.0
2006-06-28 04:45:00,211.68,211.693,211.67,211.682,67600000.0
2006-06-28 04:46:00,211.679,211.685,211.656,211.656,36800001.0
2006-06-28 04:47:00,211.659,211.683,211.658,211.683,61599999.0
2006-06-28 04:48:00,211.696,211.696,211.653,211.653,40700000.0
2006-06-28 04:49:00,211.644,211.674,211.644,211.653,30300000.0
2006-06-28 04:50:00,211.671,211.673,211.659,211.668,78900000.0
2006-06-28 04:51:00,211.677,211.688,211.674,211.68,34700000.0
2006-06-28 04:52:00,211.665,211.673,211.662,211.671,51200000.0
2006-06-28 04:53:00,211.683,211.683,211.656,211.656,58600001.0
2006-06-28 04:54:00,211.664,211.692,211.658,211.669,52000000.0
2006-06-28 04:55:00,211.638,211.66,211.637,211.653,70500000.0
2006-06-28 04:56:00,211.662,211.676,211.654,211.66,56900000.0
2006-06-28 04:57:00,211.664,211.669,211.657,211.657,58300000.0
2006-06-28 04:58:00,211.654,211.665,211.647,211.647,76600000.0
2006-06-28 04:59:00,211.643,211.644,211.624,211.644,20900000.0
2006-06-28 05:00:00,211.643,211.643,211.613,211.632,35000000.0
2006-06-28 05:01:00,211.634,211.685,211.63,211.685,39400000.0
2006-06-28 05:02:00,211.688,211.696,211.675,211.675,80200000.0
2006-06-28 05:03:00,211.665,211.687,211.658,211.687,17900000.0
2006-06-28 05:04:00,211.687,211.687,211.653,211.653,39400000.0
2006-06-28 05:05:00,211.663,211.672,211.648,211.672,46300000.0
2006-06-28 05:06:00,211.665,211.678,211.66,211.66,43700000.0
2006-06-28 05:07:00,211.678,211.678,211.672,211.672,13600000.0
2006-06-28 05:08:00,211.68,211.702,211.68,211.681,42700000.0
2006-06-28 05:09:00,211.669,211.675,211.661,211.669,54200000.0
2006-06-28 05:10:00,211.665,211.678,211.661,211.666,51600001.0
2006-06-28 05:11:00,211.665,211.675,211.648,211.675,56100000.0
2006-06-28 05:12:00,211.671,211.683,211.671,211.683,28700000.0
2006-06-28 05:13:00,211.684,211.708,211.684,211.687,30000000.0
2006-06-28 05:14:00,211.694,211.696,211.677,211.684,43300000.0
2006-06-28 05:15:00,211.683,211.703,211.683,211.696,40200000.0
2006-06-28 05:16:00,211.708,211.709,211.698,211.702,51499999.0
2006-06-28 05:17:00,211.681,211.681,211.656,211.67,47200000.0
2006-06-28 05:18:00,211.671,211.671,211.654,211.654,73400000.0
2006-06-28 05:19:00,211.666,211.7,211.666,211.686,44600000.0
2006-06-28 05:20:00,211.696,211.696,211.675,211.675,53400001.0
2006-06-28 05:21:00,211.668,211.678,211.662,211.667,63599998.0
2006-06-28 05:22:00,211.672,211.672,211.655,211.655,22700000.0
2006-06-28 05:23:00,211.668,211.703,211.668,211.695,41600000.0
2006-06-28 05:24:00,211.713,211.718,211.7,211.7,74200000.0
2006-06-28 05:25:00,211.709,211.724,211.703,211.724,60000000.0
2006-06-28 05:26:00,211.721,211.738,211.718,211.725,39000000.0
2006-06-28 05:27:00,211.73,211.747,211.727,211.747,65500001.0
2006-06-28 05:28:00,211.757,211.767,211.748,211.75,43100000.0
2006-06-28 05:29:00,211.737,211.745,211.735,211.738,59400000.0
2006-06-28 05:30:00,211.759,211.768,211.743,211.751,78600001.0
2006-06-28 05:31:00,211.749,211.749,211.732,211.732,25600000.0
2006-06-28 05:32:00,211.748,211.759,211.747,211.749,80999999.0
2006-06-28 05:33:00,211.75,211.769,211.75,211.753,75200001.0
2006-06-28 05:34:00,211.748,211.748,211.719,211.74,72999999.0
2006-06-28 05:35:00,211.739,211.74,211.717,211.737,91400001.0
2006-06-28 05:36:00,211.741,211.753,211.702,211.71,31100000.0
2006-06-28 05:37:00,211.723,211.742,211.711,211.73,40700001.0
2006-06-28 05:38:00,211.729,211.733,211.704,211.718,62600000.0
2006-06-28 05:39:00,211.722,211.744,211.722,211.729,65100001.0
2006-06-28 05:40:00,211.739,211.761,211.739,211.761,21200000.0
2006-06-28 05:41:00,211.738,211.759,211.724,211.73,53500000.0
2006-06-28 05:42:00,211.72,211.729,211.7,211.715,67200000.0
2006-06-28 05:43:00,211.712,211.721,211.701,211.701,63600000.0
2006-06-28 05:44:00,211.697,211.697,211.663,211.679,32100000.0
2006-06-28 05:45:00,211.689,211.698,211.689,211.698,39300001.0
2006-06-28 05:46:00,211.689,211.71,211.689,211.7,56800000.0
2006-06-28 05:47:00,211.699,211.701,211.685,211.685,40900000.0
2006-06-28 05:48:00,211.684,211.69,211.667,211.676,41000000.0
2006-06-28 05:49:00,211.668,211.685,211.664,211.685,45400000.0
2006-06-28 05:50:00,211.665,211.682,211.665,211.668,66099999.0
2006-06-28 05:51:00,211.672,211.672,211.645,211.645,58000000.0
2006-06-28 05:52:00,211.674,211.695,211.664,211.695,40500000.0
2006-06-28 05:53:00,211.685,211.695,211.679,211.695,37500000.0
2006-06-28 05:54:00,211.696,211.728,211.688,211.728,25400000.0
2006-06-28 05:55:00,211.723,211.723,211.678,211.682,49400000.0
2006-06-28 05:56:00,211.676,211.689,211.671,211.676,103200002.0
2006-06-28 05:57:00,211.695,211.695,211.675,211.675,36900000.0
2006-06-28 05:58:00,211.687,211.696,211.665,211.665,36900000.0
2006-06-28 05:59:00,211.657,211.661,211.643,211.643,33300000.0
2006-06-28 06:00:00,211.633,211.64,211.621,211.638,27200000.0
2006-06-28 06:01:00,211.652,211.652,211.631,211.638,74100000.0
2006-06-28 06:02:00,211.645,211.667,211.645,211.664,45700000.0
2006-06-28 06:03:00,211.647,211.655,211.635,211.635,39500000.0
2006-06-28 06:04:00,211.631,211.648,211.624,211.626,87500000.0
2006-06-28 06:05:00,211.62,211.627,211.615,211.627,28100000.0
2006-06-28 06:06:00,211.617,211.618,211.596,211.605,67300000.0
2006-06-28 06:07:00,211.61,211.64,211.61,211.64,28400000.0
2006-06-28 06:08:00,211.63,211.635,211.627,211.633,53000000.0
2006-06-28 06:09:00,211.625,211.633,211.612,211.612,40900000.0
2006-06-28 06:10:00,211.594,211.594,211.584,211.586,8700000.0
2006-06-28 06:11:00,211.583,211.625,211.583,211.625,33900001.0
2006-06-28 06:12:00,211.618,211.628,211.61,211.613,60000000.0
2006-06-28 06:13:00,211.614,211.628,211.613,211.624,33800000.0
2006-06-28 06:14:00,211.618,211.618,211.598,211.616,40500000.0
2006-06-28 06:15:00,211.626,211.635,211.623,211.635,42499999.0
2006-06-28 06:16:00,211.645,211.652,211.644,211.648,31300001.0
2006-06-28 06:17:00,211.652,211.671,211.649,211.653,54500000.0
2006-06-28 06:18:00,211.64,211.653,211.64,211.651,22800000.0
2006-06-28 06:19:00,211.667,211.667,211.639,211.651,30900000.0
2006-06-28 06:20:00,211.657,211.657,211.62,211.623,90799998.0
2006-06-28 06:21:00,211.615,211.632,211.615,211.616,34700000.0
2006-06-28 06:22:00,211.618,211.653,211.618,211.632,30900000.0
2006-06-28 06:23:00,211.644,211.644,211.622,211.622,36000000.0
2006-06-28 06:24:00,211.61,211.625,211.604,211.604,29600000.0
2006-06-28 06:25:00,211.595,211.614,211.595,211.606,38600000.0
2006-06-28 06:26:00,211.614,211.641,211.614,211.626,61000000.0
2006-06-28 06:27:00,211.606,211.616,211.603,211.613,47800000.0
2006-06-28 06:28:00,211.613,211.628,211.61,211.612,32900000.0
2006-06-28 06:29:00,211.611,211.622,211.603,211.622,88299999.0
2006-06-28 06:30:00,211.614,211.614,211.605,211.605,37800000.0
2006-06-28 06:31:00,211.605,211.605,211.589,211.589,59500000.0
2006-06-28 06:32:00,211.592,211.609,211.592,211.599,31300000.0
2006-06-28 06:33:00,211.607,211.615,211.599,211.604,59200000.0
2006-06-28 06:34:00,211.604,211.622,211.603,211.622,34500000.0
2006-06-28 06:35:00,211.616,211.633,211.612,211.628,50200000.0
2006-06-28 06:36:00,211.644,211.655,211.639,211.645,35400000.0
2006-06-28 06:37:00,211.652,211.682,211.652,211.673,25900000.0
2006-06-28 06:38:00,211.705,211.723,211.7,211.723,41300000.0
2006-06-28 06:39:00,211.723,211.749,211.723,211.732,64300000.0
2006-06-28 06:40:00,211.74,211.753,211.729,211.738,71300000.0
2006-06-28 06:41:00,211.738,211.757,211.738,211.748,45200001.0
2006-06-28 06:42:00,211.744,211.755,211.744,211.748,91800001.0
2006-06-28 06:43:00,211.745,211.76,211.745,211.745,47400000.0
2006-06-28 06:44:00,211.749,211.757,211.749,211.756,37400000.0
2006-06-28 06:45:00,211.757,211.76,211.737,211.753,38300000.0
2006-06-28 06:46:00,211.745,211.759,211.744,211.75,57499999.0
2006-06-28 06:47:00,211.738,211.738,211.726,211.735,47800000.0
2006-06-28 06:48:00,211.728,211.728,211.71,211.712,61900000.0
2006-06-28 06:49:00,211.68,211.698,211.68,211.695,34000000.0
2006-06-28 06:50:00,211.695,211.705,211.695,211.695,12400000.0
2006-06-28 06:51:00,211.72,211.733,211.711,211.722,85000000.0
2006-06-28 06:52:00,211.705,211.719,211.705,211.719,90200000.0
2006-06-28 06:53:00,211.718,211.74,211.702,211.74,40900000.0
2006-06-28 06:54:00,211.728,211.732,211.701,211.704,55100000.0
2006-06-28 06:55:00,211.698,211.722,211.698,211.722,56199999.0
2006-06-28 06:56:00,211.735,211.735,211.715,211.725,29600000.0
2006-06-28 06:57:00,211.737,211.747,211.732,211.747,44900001.0
2006-06-28 06:58:00,211.727,211.741,211.727,211.741,27200000.0
2006-06-28 06:59:00,211.742,211.771,211.742,211.756,27100000.0
2006-06-28 07:00:00,211.757,211.786,211.752,211.752,51499999.0
2006-06-28 07:01:00,211.738,211.775,211.725,211.736,45700000.0
2006-06-28 07:02:00,211.742,211.755,211.733,211.752,45100000.0
2006-06-28 07:03:00,211.753,211.753,211.723,211.729,34500000.0
2006-06-28 07:04:00,211.724,211.745,211.716,211.716,65700000.0
2006-06-28 07:05:00,211.723,211.733,211.719,211.722,61500000.0
2006-06-28 07:06:00,211.715,211.725,211.7,211.7,73299999.0
2006-06-28 07:07:00,211.714,211.723,211.713,211.713,51300000.0
2006-06-28 07:08:00,211.732,211.732,211.7,211.708,42800000.0
2006-06-28 07:09:00,211.731,211.731,211.714,211.728,32400000.0
2006-06-28 07:10:00,211.742,211.761,211.737,211.749,46300000.0
2006-06-28 07:11:00,211.752,211.77,211.752,211.767,39200000.0
2006-06-28 07:12:00,211.77,211.772,211.75,211.755,44100000.0
2006-06-28 07:13:00,211.732,211.75,211.73,211.75,73800000.0
2006-06-28 07:14:00,211.76,211.772,211.753,211.758,60699999.0
2006-06-28 07:15:00,211.747,211.747,211.73,211.73,38300000.0
2006-06-28 07:16:00,211.745,211.745,211.74,211.74,14300000.0
2006-06-28 07:17:00,211.745,211.755,211.74,211.74,40000000.0
2006-06-28 07:18:00,211.742,211.761,211.733,211.733,73399998.0
2006-06-28 07:19:00,211.744,211.748,211.728,211.737,29000000.0
2006-06-28 07:20:00,211.748,211.779,211.748,211.778,74700000.0
2006-06-28 07:21:00,211.762,211.769,211.76,211.769,51500000.0
2006-06-28 07:22:00,211.761,211.761,211.728,211.742,43900000.0
2006-06-28 07:23:00,211.755,211.774,211.753,211.762,79800000.0
2006-06-28 07:24:00,211.77,211.77,211.76,211.77,41500000.0
2006-06-28 07:25:00,211.767,211.795,211.767,211.795,88899999.0
2006-06-28 07:26:00,211.8,211.8,211.771,211.796,44800001.0
2006-06-28 07:27:00,211.795,211.8,211.79,211.8,25300000.0
2006-06-28 07:28:00,211.801,211.801,211.779,211.785,36000000.0
2006-06-28 07:29:00,211.799,211.801,211.779,211.801,84500000.0
2006-06-28 07:30:00,211.806,211.826,211.806,211.813,28500000.0
2006-06-28 07:31:00,211.825,211.844,211.822,211.829,58900000.0
2006-06-28 07:32:00,211.823,211.836,211.82,211.836,59300001.0
2006-06-28 07:33:00,211.811,211.832,211.808,211.832,34500000.0
2006-06-28 07:34:00,211.844,211.854,211.82,211.822,52200000.0
2006-06-28 07:35:00,211.818,211.83,211.8,211.817,70700001.0
2006-06-28 07:36:00,211.813,211.827,211.789,211.813,64000001.0
2006-06-28 07:37:00,211.805,211.817,211.803,211.815,47599999.0
2006-06-28 07:38:00,211.812,211.828,211.812,211.828,45500000.0
2006-06-28 07:39:00,211.829,211.838,211.815,211.828,59700001.0
2006-06-28 07:40:00,211.843,211.853,211.833,211.853,64700000.0
2006-06-28 07:41:00,211.86,211.86,211.825,211.825,35000000.0
2006-06-28 07:42:00,211.842,211.883,211.842,211.883,43800000.0
2006-06-28 07:43:00,211.876,211.876,211.847,211.847,20000000.0
2006-06-28 07:44:00,211.843,211.857,211.842,211.845,23100000.0
2006-06-28 07:45:00,211.85,211.868,211.845,211.845,69400000.0
2006-06-28 07:46:00,211.846,211.866,211.846,211.865,56500000.0
2006-06-28 07:47:00,211.875,211.881,211.848,211.879,63000001.0
2006-06-28 07:48:00,211.877,211.887,211.873,211.885,47100000.0
2006-06-28 07:49:00,211.888,211.888,211.874,211.88,29200000.0
2006-06-28 07:50:00,211.877,211.877,211.862,211.87,56799999.0
2006-06-28 07:51:00,211.882,211.882,211.853,211.876,47200000.0
2006-06-28 07:52:00,211.87,211.898,211.868,211.875,76500000.0
2006-06-28 07:53:00,211.869,211.884,211.865,211.868,45500000.0
2006-06-28 07:54:00,211.858,211.871,211.858,211.87,41000000.0
2006-06-28 07:55:00,211.845,211.884,211.845,211.866,45000000.0
2006-06-28 07:56:00,211.873,211.9,211.873,211.88,50600001.0
2006-06-28 07:57:00,211.89,211.89,211.858,211.858,99599999.0
2006-06-28 07:58:00,211.856,211.868,211.841,211.868,69000000.0
2006-06-28 07:59:00,211.856,211.856,211.835,211.848,43800000.0
2006-06-28 08:00:00,211.847,211.852,211.831,211.837,27900000.0
2006-06-28 08:01:00,211.854,211.894,211.854,211.894,32500000.0
2006-06-28 08:02:00,211.891,211.891,211.824,211.825,60100000.0
2006-06-28 08:03:00,211.805,211.809,211.756,211.762,72399999.0
2006-06-28 08:04:00,211.769,211.803,211.769,211.79,55500000.0
2006-06-28 08:05:00,211.78,211.78,211.726,211.726,56900000.0
2006-06-28 08:06:00,211.732,211.732,211.698,211.715,16600000.0
2006-06-28 08:07:00,211.718,211.767,211.718,211.765,48900000.0
2006-06-28 08:08:00,211.783,211.807,211.77,211.78,40000000.0
2006-06-28 08:09:00,211.792,211.792,211.748,211.748,29300000.0
2006-06-28 08:10:00,211.738,211.74,211.728,211.734,17800000.0
2006-06-28 08:11:00,211.756,211.756,211.732,211.737,44700000.0
2006-06-28 08:12:00,211.737,211.737,211.691,211.691,29700000.0
2006-06-28 08:13:00,211.683,211.715,211.683,211.709,90000000.0
2006-06-28 08:14:00,211.719,211.756,211.719,211.731,13900000.0
2006-06-28 08:15:00,211.717,211.717,211.675,211.697,34400000.0
2006-06-28 08:16:00,211.697,211.697,211.605,211.609,25799999.0
2006-06-28 08:17:00,211.621,211.72,211.619,211.666,74900000.0
2006-06-28 08:18:00,211.661,211.671,211.65,211.66,66699999.0
2006-06-28 08:19:00,211.662,211.667,211.652,211.662,57400000.0
2006-06-28 08:20:00,211.686,211.705,211.662,211.687,40600000.0
2006-06-28 08:21:00,211.686,211.697,211.678,211.697,51200000.0
2006-06-28 08:22:00,211.694,211.694,211.644,211.644,55200000.0
2006-06-28 08:23:00,211.625,211.625,211.585,211.625,45000000.0
2006-06-28 08:24:00,211.634,211.668,211.624,211.668,38700000.0
2006-06-28 08:25:00,211.648,211.675,211.648,211.657,68700000.0
2006-06-28 08:26:00,211.637,211.661,211.637,211.656,25000000.0
2006-06-28 08:27:00,211.663,211.675,211.656,211.662,17400000.0
2006-06-28 08:28:00,211.67,211.677,211.659,211.659,97300000.0
2006-06-28 08:29:00,211.664,211.677,211.658,211.658,35400000.0
2006-06-28 08:30:00,211.66,211.679,211.654,211.658,69700000.0
2006-06-28 08:31:00,211.651,211.679,211.651,211.678,75100000.0
2006-06-28 08:32:00,211.694,211.711,211.688,211.699,26000000.0
2006-06-28 08:33:00,211.702,211.73,211.702,211.715,62200000.0
2006-06-28 08:34:00,211.732,211.735,211.717,211.735,50100000.0
2006-06-28 08:35:00,211.71,211.71,211.694,211.694,40000000.0
2006-06-28 08:36:00,211.683,211.721,211.683,211.721,47500000.0
2006-06-28 08:37:00,211.706,211.748,211.706,211.725,81400000.0
2006-06-28 08:38:00,211.721,211.724,211.692,211.706,51200001.0
2006-06-28 08:39:00,211.718,211.72,211.7,211.7,53500000.0
2006-06-28 08:40:00,211.707,211.72,211.704,211.72,45200000.0
2006-06-28 08:41:00,211.715,211.715,211.685,211.685,31700000.0
2006-06-28 08:42:00,211.698,211.708,211.69,211.708,82299999.0
2006-06-28 08:43:00,211.713,211.727,211.681,211.681,40800001.0
2006-06-28 08:44:00,211.682,211.693,211.642,211.669,87400002.0
2006-06-28 08:45:00,211.641,211.657,211.616,211.635,52600000.0
2006-06-28 08:46:00,211.643,211.674,211.643,211.666,38600000.0
2006-06-28 08:47:00,211.651,211.685,211.651,211.668,25100000.0
2006-06-28 08:48:00,211.682,211.709,211.678,211.708,44900000.0
2006-06-28 08:49:00,211.701,211.709,211.686,211.686,52200000.0
2006-06-28 08:50:00,211.681,211.704,211.681,211.693,42300000.0
2006-06-28 08:51:00,211.682,211.725,211.682,211.725,35000000.0
2006-06-28 08:52:00,211.708,211.708,211.649,211.657,80300001.0
2006-06-28 08:53:00,211.64,211.658,211.63,211.638,33500000.0
2006-06-28 08:54:00,211.635,211.65,211.623,211.623,57500000.0
2006-06-28 08:55:00,211.613,211.617,211.597,211.615,81900000.0
2006-06-28 08:56:00,211.598,211.626,211.598,211.618,50099999.0
2006-06-28 08:57:00,211.617,211.634,211.615,211.624,46400001.0
2006-06-28 08:58:00,211.623,211.624,211.599,211.6,55100000.0
2006-06-28 08:59:00,211.609,211.609,211.59,211.604,41500000.0
2006-06-28 09:00:00,211.604,211.613,211.585,211.585,49000000.0
2006-06-28 09:01:00,211.588,211.608,211.582,211.606,68699999.0
2006-06-28 09:02:00,211.617,211.625,211.557,211.557,30300000.0
2006-06-28 09:03:00,211.553,211.582,211.553,211.582,18000000.0
2006-06-28 09:04:00,211.569,211.569,211.531,211.539,20100000.0
2006-06-28 09:05:00,211.539,211.544,211.525,211.533,58900000.0
2006-06-28 09:06:00,211.53,211.551,211.514,211.514,38000000.0
2006-06-28 09:07:00,211.504,211.519,211.502,211.502,34000000.0
2006-06-28 09:08:00,211.489,211.499,211.464,211.471,39300001.0
2006-06-28 09:09:00,211.514,211.543,211.499,211.499,48300000.0
2006-06-28 09:10:00,211.539,211.576,211.539,211.569,36900000.0
2006-06-28 09:11:00,211.572,211.585,211.554,211.578,49300000.0
2006-06-28 09:12:00,211.555,211.571,211.546,211.565,46000000.0
2006-06-28 09:13:00,211.548,211.548,211.524,211.532,37500001.0
2006-06-28 09:14:00,211.537,211.544,211.531,211.531,37199999.0
2006-06-28 09:15:00,211.536,211.547,211.527,211.545,41800000.0
2006-06-28 09:16:00,211.562,211.568,211.537,211.537,27200000.0
2006-06-28 09:17:00,211.518,211.522,211.501,211.501,49600000.0
2006-06-28 09:18:00,211.473,211.473,211.35,211.369,41000000.0
2006-06-28 09:19:00,211.365,211.373,211.357,211.373,50300000.0
2006-06-28 09:20:00,211.384,211.393,211.349,211.37,34800000.0
2006-06-28 09:21:00,211.388,211.423,211.388,211.423,61300000.0
2006-06-28 09:22:00,211.419,211.421,211.402,211.418,66800001.0
2006-06-28 09:23:00,211.438,211.438,211.414,211.418,39700000.0
2006-06-28 09:24:00,211.424,211.424,211.409,211.422,69800000.0
2006-06-28 09:25:00,211.42,211.439,211.408,211.43,53900001.0
2006-06-28 09:26:00,211.444,211.448,211.416,211.428,35100000.0
2006-06-28 09:27:00,211.42,211.42,211.385,211.41,91699999.0
2006-06-28 09:28:00,211.427,211.427,211.404,211.42,27000000.0
2006-06-28 09:29:00,211.396,211.425,211.396,211.425,77399999.0
2006-06-28 09:30:00,211.423,211.478,211.423,211.478,53300000.0
2006-06-28 09:31:00,211.477,211.508,211.474,211.508,37500000.0
2006-06-28 09:32:00,211.509,211.516,211.443,211.443,56299999.0
2006-06-28 09:33:00,211.451,211.462,211.417,211.417,37100000.0
2006-06-28 09:34:00,211.436,211.527,211.436,211.527,68199999.0
2006-06-28 09:35:00,211.535,211.535,211.487,211.487,51200000.0
2006-06-28 09:36:00,211.475,211.496,211.457,211.496,49500000.0
2006-06-28 09:37:00,211.475,211.49,211.458,211.471,48700000.0
2006-06-28 09:38:00,211.448,211.514,211.448,211.503,37799999.0
2006-06-28 09:39:00,211.498,211.513,211.483,211.507,33600000.0
2006-06-28 09:40:00,211.514,211.529,211.514,211.525,30300000.0
2006-06-28 09:41:00,211.542,211.563,211.542,211.556,82500000.0
2006-06-28 09:42:00,211.543,211.543,211.525,211.53,56400001.0
2006-06-28 09:43:00,211.557,211.557,211.505,211.53,42400000.0
2006-06-28 09:44:00,211.518,211.547,211.518,211.525,78399999.0
2006-06-28 09:45:00,211.53,211.542,211.514,211.514,51900000.0
2006-06-28 09:46:00,211.491,211.492,211.462,211.462,44000001.0
2006-06-28 09:47:00,211.468,211.484,211.456,211.47,80499999.0
2006-06-28 09:48:00,211.477,211.484,211.466,211.476,81000000.0
2006-06-28 09:49:00,211.487,211.511,211.481,211.481,54199999.0
2006-06-28 09:50:00,211.497,211.497,211.457,211.461,48600001.0
2006-06-28 09:51:00,211.46,211.523,211.456,211.523,45399999.0
2006-06-28 09:52:00,211.552,211.57,211.551,211.553,101400001.0
2006-06-28 09:53:00,211.566,211.587,211.545,211.565,25400000.0
2006-06-28 09:54:00,211.566,211.582,211.537,211.552,56900000.0
2006-06-28 09:55:00,211.562,211.568,211.517,211.517,18100000.0
2006-06-28 09:56:00,211.494,211.509,211.474,211.509,72999999.0
2006-06-28 09:57:00,211.504,211.531,211.492,211.5,53600001.0
2006-06-28 09:58:00,211.517,211.517,211.485,211.485,32500000.0
2006-06-28 09:59:00,211.502,211.547,211.502,211.531,28200000.0
2006-06-28 10:00:00,211.551,211.595,211.551,211.585,46599999.0
2006-06-28 10:01:00,211.565,211.567,211.541,211.556,68200000.0
2006-06-28 10:02:00,211.551,211.582,211.551,211.565,63799999.0
2006-06-28 10:03:00,211.543,211.55,211.518,211.518,45900000.0
2006-06-28 10:04:00,211.501,211.512,211.473,211.492,32700000.0
2006-06-28 10:05:00,211.513,211.513,211.465,211.466,54200001.0
2006-06-28 10:06:00,211.453,211.453,211.429,211.435,20200000.0
2006-06-28 10:07:00,211.426,211.426,211.398,211.401,35100000.0
2006-06-28 10:08:00,211.396,211.42,211.396,211.42,14500000.0
2006-06-28 10:09:00,211.431,211.448,211.425,211.441,45900000.0
2006-06-28 10:10:00,211.439,211.491,211.437,211.491,34400000.0
2006-06-28 10:11:00,211.482,211.54,211.482,211.54,33100000.0
2006-06-28 10:12:00,211.538,211.556,211.527,211.554,25300000.0
2006-06-28 10:13:00,211.538,211.546,211.528,211.535,44300000.0
2006-06-28 10:14:00,211.537,211.553,211.537,211.553,31700000.0
2006-06-28 10:15:00,211.567,211.567,211.555,211.557,21100000.0
2006-06-28 10:16:00,211.554,211.557,211.545,211.549,18800000.0
2006-06-28 10:17:00,211.549,211.562,211.544,211.562,46700000.0
2006-06-28 10:18:00,211.541,211.553,211.532,211.54,45000000.0
2006-06-28 10:19:00,211.533,211.556,211.533,211.554,70999999.0
2006-06-28 10:20:00,211.558,211.558,211.523,211.527,74700001.0
2006-06-28 10:21:00,211.52,211.532,211.497,211.497,38000000.0
2006-06-28 10:22:00,211.499,211.499,211.457,211.467,21000000.0
2006-06-28 10:23:00,211.47,211.487,211.46,211.487,59400000.0
2006-06-28 10:24:00,211.476,211.476,211.452,211.469,20700000.0
2006-06-28 10:25:00,211.457,211.457,211.437,211.45,34299999.0
2006-06-28 10:26:00,211.472,211.477,211.465,211.473,21100000.0
2006-06-28 10:27:00,211.46,211.46,211.401,211.401,43600000.0
2006-06-28 10:28:00,211.383,211.406,211.371,211.384,30000000.0
2006-06-28 10:29:00,211.395,211.395,211.344,211.379,64100000.0
2006-06-28 10:30:00,211.393,211.416,211.389,211.416,45800000.0
2006-06-28 10:31:00,211.409,211.409,211.368,211.368,51000000.0
2006-06-28 10:32:00,211.375,211.402,211.375,211.397,57000000.0
2006-06-28 10:33:00,211.403,211.418,211.385,211.405,36400000.0
2006-06-28 10:34:00,211.41,211.44,211.41,211.432,131000002.0
2006-06-28 10:35:00,211.429,211.432,211.37,211.37,46900000.0
2006-06-28 10:36:00,211.362,211.362,211.303,211.305,66700000.0
2006-06-28 10:37:00,211.296,211.323,211.286,211.323,72799999.0
2006-06-28 10:38:00,211.323,211.323,211.271,211.285,66200000.0
2006-06-28 10:39:00,211.298,211.339,211.298,211.334,38300000.0
2006-06-28 10:40:00,211.331,211.331,211.309,211.309,51200000.0
2006-06-28 10:41:00,211.322,211.344,211.322,211.34,85600000.0
2006-06-28 10:42:00,211.336,211.378,211.336,211.368,90400001.0
2006-06-28 10:43:00,211.356,211.367,211.346,211.36,52299999.0
2006-06-28 10:44:00,211.371,211.383,211.356,211.383,71099999.0
2006-06-28 10:45:00,211.393,211.393,211.333,211.365,44700000.0
2006-06-28 10:46:00,211.357,211.418,211.357,211.415,47900000.0
2006-06-28 10:47:00,211.424,211.462,211.424,211.441,82200000.0
2006-06-28 10:48:00,211.457,211.466,211.438,211.456,19800000.0
2006-06-28 10:49:00,211.463,211.494,211.455,211.494,78600000.0
2006-06-28 10:50:00,211.489,211.522,211.482,211.511,55800000.0
2006-06-28 10:51:00,211.499,211.525,211.49,211.512,57100000.0
2006-06-28 10:52:00,211.507,211.52,211.505,211.52,73200001.0
2006-06-28 10:53:00,211.513,211.549,211.508,211.549,49000000.0
2006-06-28 10:54:00,211.551,211.605,211.551,211.605,30600000.0
2006-06-28 10:55:00,211.61,211.624,211.601,211.624,39000000.0
2006-06-28 10:56:00,211.615,211.62,211.554,211.561,73000000.0
2006-06-28 10:57:00,211.568,211.582,211.561,211.582,59300001.0
2006-06-28 10:58:00,211.594,211.63,211.594,211.63,55399999.0
2006-06-28 10:59:00,211.637,211.637,211.624,211.625,25000000.0
2006-06-28 11:00:00,211.646,211.657,211.646,211.647,40400000.0
2006-06-28 11:01:00,211.653,211.66,211.633,211.647,42100000.0
2006-06-28 11:02:00,211.647,211.655,211.638,211.655,53800001.0
2006-06-28 11:03:00,211.636,211.641,211.628,211.641,62300000.0
2006-06-28 11:04:00,211.646,211.646,211.603,211.615,31700000.0
2006-06-28 11:05:00,211.611,211.627,211.609,211.61,39500000.0
2006-06-28 11:06:00,211.612,211.612,211.593,211.595,61500000.0
2006-06-28 11:07:00,211.573,211.595,211.572,211.572,18000000.0
2006-06-28 11:08:00,211.581,211.581,211.55,211.56,20400000.0
2006-06-28 11:09:00,211.578,211.594,211.575,211.578,73200001.0
2006-06-28 11:10:00,211.585,211.586,211.573,211.586,53700000.0
2006-06-28 11:11:00,211.601,211.601,211.578,211.598,35300000.0
2006-06-28 11:12:00,211.619,211.622,211.605,211.622,58700001.0
2006-06-28 11:13:00,211.605,211.635,211.603,211.615,39100000.0
2006-06-28 11:14:00,211.616,211.616,211.602,211.606,63099999.0
2006-06-28 11:15:00,211.606,211.629,211.602,211.616,50200001.0
2006-06-28 11:16:00,211.614,211.642,211.607,211.639,42000000.0
2006-06-28 11:17:00,211.634,211.634,211.592,211.6,50500000.0
2006-06-28 11:18:00,211.583,211.622,211.583,211.622,6700000.0
2006-06-28 11:19:00,211.632,211.646,211.623,211.627,70800000.0
2006-06-28 11:20:00,211.615,211.635,211.614,211.618,32200000.0
2006-06-28 11:21:00,211.623,211.636,211.612,211.619,62800000.0
2006-06-28 11:22:00,211.631,211.667,211.624,211.667,43100000.0
2006-06-28 11:23:00,211.651,211.651,211.608,211.608,30600000.0
2006-06-28 11:24:00,211.605,211.624,211.594,211.602,100100000.0
2006-06-28 11:25:00,211.609,211.618,211.59,211.598,33700000.0
2006-06-28 11:26:00,211.575,211.578,211.539,211.561,56900000.0
2006-06-28 11:27:00,211.534,211.534,211.478,211.49,33800000.0
2006-06-28 11:28:00,211.497,211.538,211.497,211.538,5300000.0
2006-06-28 11:29:00,211.569,211.569,211.511,211.511,31900000.0
2006-06-28 11:30:00,211.512,211.531,211.508,211.519,38300000.0
2006-06-28 11:31:00,211.52,211.535,211.5,211.535,29500000.0
2006-06-28 11:32:00,211.53,211.55,211.53,211.54,24300000.0
2006-06-28 11:33:00,211.531,211.542,211.506,211.51,90899999.0
2006-06-28 11:34:00,211.514,211.544,211.514,211.541,74200001.0
2006-06-28 11:35:00,211.531,211.536,211.529,211.529,57500001.0
2006-06-28 11:36:00,211.517,211.531,211.497,211.497,73200001.0
2006-06-28 11:37:00,211.502,211.511,211.492,211.492,48200000.0
2006-06-28 11:38:00,211.491,211.502,211.475,211.475,37900000.0
2006-06-28 11:39:00,211.461,211.48,211.458,211.48,32200000.0
2006-06-28 11:40:00,211.46,211.484,211.459,211.463,64300000.0
2006-06-28 11:41:00,211.459,211.472,211.452,211.472,41700000.0
2006-06-28 11:42:00,211.464,211.467,211.445,211.467,68000000.0
2006-06-28 11:43:00,211.468,211.48,211.448,211.448,91200000.0
2006-06-28 11:44:00,211.475,211.486,211.47,211.47,44200000.0
2006-06-28 11:45:00,211.455,211.46,211.437,211.457,58800000.0
2006-06-28 11:46:00,211.464,211.471,211.445,211.471,61499999.0
2006-06-28 11:47:00,211.484,211.502,211.482,211.494,52400000.0
2006-06-28 11:48:00,211.499,211.516,211.499,211.508,25500000.0
2006-06-28 11:49:00,211.486,211.506,211.48,211.505,59700000.0
2006-06-28 11:50:00,211.487,211.489,211.461,211.461,49599999.0
2006-06-28 11:51:00,211.461,211.461,211.443,211.448,8600000.0
2006-06-28 11:52:00,211.438,211.438,211.417,211.438,30600000.0
2006-06-28 11:53:00,211.455,211.482,211.455,211.463,83100000.0
2006-06-28 11:54:00,211.479,211.491,211.478,211.483,32900000.0
2006-06-28 11:55:00,211.485,211.512,211.477,211.503,30800000.0
2006-06-28 11:56:00,211.522,211.523,211.48,211.485,28800000.0
2006-06-28 11:57:00,211.482,211.485,211.456,211.463,24500000.0
2006-06-28 11:58:00,211.454,211.454,211.426,211.426,24400000.0
2006-06-28 11:59:00,211.451,211.489,211.451,211.477,64400000.0
2006-06-28 12:00:00,211.485,211.494,211.451,211.494,41700000.0
2006-06-28 12:01:00,211.49,211.494,211.473,211.494,26300000.0
2006-06-28 12:02:00,211.519,211.598,211.519,211.592,51900000.0
2006-06-28 12:03:00,211.597,211.597,211.561,211.57,23600000.0
2006-06-28 12:04:00,211.566,211.584,211.565,211.57,66100000.0
2006-06-28 12:05:00,211.571,211.571,211.555,211.555,40499999.0
2006-06-28 12:06:00,211.578,211.613,211.578,211.613,68800001.0
2006-06-28 12:07:00,211.637,211.658,211.626,211.656,53100000.0
2006-06-28 12:08:00,211.686,211.696,211.68,211.68,14300000.0
2006-06-28 12:09:00,211.657,211.657,211.635,211.635,48300000.0
2006-06-28 12:10:00,211.645,211.645,211.609,211.639,58000001.0
2006-06-28 12:11:00,211.653,211.684,211.653,211.673,53300000.0
2006-06-28 12:12:00,211.667,211.681,211.653,211.667,40100000.0
2006-06-28 12:13:00,211.658,211.672,211.634,211.67,110100000.0
2006-06-28 12:14:00,211.677,211.742,211.677,211.742,105500001.0
2006-06-28 12:15:00,211.746,211.792,211.724,211.792,51100000.0
2006-06-28 12:16:00,211.798,211.803,211.73,211.73,56400001.0
2006-06-28 12:17:00,211.728,211.744,211.719,211.737,75400000.0
2006-06-28 12:18:00,211.75,211.783,211.75,211.767,39599999.0
2006-06-28 12:19:00,211.769,211.776,211.761,211.764,44200000.0
2006-06-28 12:20:00,211.746,211.746,211.726,211.741,28400000.0
2006-06-28 12:21:00,211.749,211.779,211.743,211.762,50400000.0
2006-06-28 12:22:00,211.747,211.747,211.693,211.693,69800000.0
2006-06-28 12:23:00,211.692,211.705,211.692,211.699,66500000.0
2006-06-28 12:24:00,211.684,211.708,211.647,211.648,28400000.0
2006-06-28 12:25:00,211.646,211.646,211.62,211.621,45400000.0
2006-06-28 12:26:00,211.601,211.635,211.594,211.635,51800001.0
2006-06-28 12:27:00,211.644,211.665,211.644,211.665,11400000.0
2006-06-28 12:28:00,211.694,211.705,211.672,211.694,28300000.0
2006-06-28 12:29:00,211.698,211.707,211.689,211.694,80200002.0
2006-06-28 12:30:00,211.685,211.735,211.685,211.735,19200000.0
2006-06-28 12:31:00,211.742,211.742,211.713,211.713,90300001.0
2006-06-28 12:32:00,211.717,211.723,211.705,211.711,56500000.0
2006-06-28 12:33:00,211.714,211.72,211.698,211.72,39900000.0
2006-06-28 12:34:00,211.719,211.719,211.699,211.707,39100001.0
2006-06-28 12:35:00,211.717,211.72,211.7,211.71,76700000.0
2006-06-28 12:36:00,211.705,211.72,211.7,211.71,71400000.0
2006-06-28 12:37:00,211.72,211.744,211.714,211.738,64600000.0
2006-06-28 12:38:00,211.739,211.751,211.714,211.714,45500000.0
2006-06-28 12:39:00,211.708,211.737,211.708,211.727,68500000.0
2006-06-28 12:40:00,211.736,211.772,211.725,211.725,51400000.0
2006-06-28 12:41:00,211.725,211.737,211.712,211.715,52100000.0
2006-06-28 12:42:00,211.707,211.72,211.672,211.672,61900001.0
2006-06-28 12:43:00,211.691,211.72,211.691,211.717,43800000.0
2006-06-28 12:44:00,211.732,211.746,211.732,211.746,49300000.0
2006-06-28 12:45:00,211.743,211.743,211.721,211.741,36600000.0
2006-06-28 12:46:00,211.743,211.747,211.726,211.741,22000000.0
2006-06-28 12:47:00,211.745,211.745,211.703,211.739,67099999.0
2006-06-28 12:48:00,211.737,211.755,211.71,211.744,50300000.0
2006-06-28 12:49:00,211.746,211.746,211.723,211.723,54700001.0
2006-06-28 12:50:00,211.742,211.76,211.735,211.752,53900000.0
2006-06-28 12:51:00,211.76,211.789,211.76,211.789,39800000.0
2006-06-28 12:52:00,211.795,211.801,211.777,211.777,51200000.0
2006-06-28 12:53:00,211.75,211.755,211.731,211.731,27700000.0
2006-06-28 12:54:00,211.736,211.736,211.683,211.687,61700000.0
2006-06-28 12:55:00,211.674,211.674,211.649,211.655,39800000.0
2006-06-28 12:56:00,211.62,211.621,211.594,211.597,47000001.0
2006-06-28 12:57:00,211.604,211.607,211.577,211.607,49700001.0
2006-06-28 12:58:00,211.619,211.638,211.614,211.623,63000000.0
2006-06-28 12:59:00,211.63,211.686,211.623,211.686,68099999.0
2006-06-28 13:00:00,211.689,211.694,211.655,211.663,46200000.0
2006-06-28 13:01:00,211.644,211.675,211.644,211.675,23200000.0
2006-06-28 13:02:00,211.669,211.671,211.638,211.638,100900000.0
2006-06-28 13:03:00,211.64,211.64,211.612,211.619,71000000.0
2006-06-28 13:04:00,211.628,211.66,211.621,211.657,51700000.0
2006-06-28 13:05:00,211.691,211.701,211.683,211.692,44600000.0
2006-06-28 13:06:00,211.69,211.714,211.689,211.712,57899999.0
2006-06-28 13:07:00,211.699,211.699,211.675,211.675,42200000.0
2006-06-28 13:08:00,211.669,211.686,211.653,211.674,47899999.0
2006-06-28 13:09:00,211.68,211.686,211.677,211.679,38200001.0
2006-06-28 13:10:00,211.675,211.682,211.673,211.681,59500000.0
2006-06-28 13:11:00,211.683,211.686,211.682,211.685,45199999.0
2006-06-28 13:12:00,211.685,211.69,211.67,211.69,70500000.0
2006-06-28 13:13:00,211.686,211.691,211.676,211.676,39700000.0
2006-06-28 13:14:00,211.686,211.707,211.683,211.701,44000000.0
2006-06-28 13:15:00,211.698,211.722,211.698,211.712,101600000.0
2006-06-28 13:16:00,211.722,211.734,211.719,211.727,27800000.0
2006-06-28 13:17:00,211.727,211.748,211.727,211.747,82700001.0
2006-06-28 13:18:00,211.77,211.77,211.733,211.747,73399999.0
2006-06-28 13:19:00,211.734,211.739,211.716,211.725,62200000.0
2006-06-28 13:20:00,211.767,211.778,211.743,211.765,44100000.0
2006-06-28 13:21:00,211.76,211.776,211.743,211.775,51300001.0
2006-06-28 13:22:00,211.765,211.765,211.738,211.738,14400000.0
2006-06-28 13:23:00,211.732,211.732,211.701,211.703,37200000.0
2006-06-28 13:24:00,211.688,211.688,211.644,211.656,41100000.0
2006-06-28 13:25:00,211.638,211.675,211.637,211.637,72600000.0
2006-06-28 13:26:00,211.655,211.667,211.64,211.656,78999999.0
2006-06-28 13:27:00,211.664,211.682,211.657,211.674,67300000.0
2006-06-28 13:28:00,211.669,211.701,211.669,211.694,35800000.0
2006-06-28 13:29:00,211.68,211.695,211.68,211.692,42000000.0
2006-06-28 13:30:00,211.689,211.713,211.681,211.681,76400000.0
2006-06-28 13:31:00,211.685,211.706,211.685,211.686,55399999.0
2006-06-28 13:32:00,211.683,211.689,211.674,211.688,44600000.0
2006-06-28 13:33:00,211.701,211.724,211.701,211.714,60100000.0
2006-06-28 13:34:00,211.736,211.776,211.736,211.776,22400000.0
2006-06-28 13:35:00,211.764,211.764,211.75,211.761,51300001.0
2006-06-28 13:36:00,211.776,211.822,211.776,211.815,18800000.0
2006-06-28 13:37:00,211.788,211.788,211.777,211.777,27400000.0
2006-06-28 13:38:00,211.742,211.746,211.72,211.72,50000001.0
2006-06-28 13:39:00,211.722,211.741,211.717,211.741,49300000.0
2006-06-28 13:40:00,211.731,211.749,211.725,211.742,55600000.0
2006-06-28 13:41:00,211.737,211.743,211.728,211.743,21700000.0
2006-06-28 13:42:00,211.751,211.751,211.734,211.738,61200001.0
2006-06-28 13:43:00,211.75,211.755,211.745,211.75,55899999.0
2006-06-28 13:44:00,211.743,211.743,211.691,211.709,62200001.0
2006-06-28 13:45:00,211.698,211.735,211.698,211.72,67600000.0
2006-06-28 13:46:00,211.716,211.739,211.716,211.739,50700001.0
2006-06-28 13:47:00,211.752,211.752,211.731,211.741,58900001.0
2006-06-28 13:48:00,211.759,211.772,211.75,211.75,56700000.0
2006-06-28 13:49:00,211.752,211.752,211.724,211.724,42000000.0
2006-06-28 13:50:00,211.727,211.733,211.727,211.733,38400000.0
2006-06-28 13:51:00,211.731,211.738,211.713,211.73,50500000.0
2006-06-28 13:52:00,211.727,211.728,211.723,211.726,30799999.0
2006-06-28 13:53:00,211.72,211.738,211.72,211.733,33899999.0
2006-06-28 13:54:00,211.714,211.725,211.704,211.71,64100001.0
2006-06-28 13:55:00,211.698,211.713,211.687,211.691,51500001.0
2006-06-28 13:56:00,211.681,211.709,211.681,211.701,59899999.0
2006-06-28 13:57:00,211.689,211.689,211.652,211.678,21400000.0
2006-06-28 13:58:00,211.674,211.674,211.662,211.664,54200000.0
2006-06-28 13:59:00,211.663,211.675,211.661,211.661,37300000.0
2006-06-28 14:00:00,211.648,211.674,211.648,211.667,38700000.0
2006-06-28 14:01:00,211.681,211.692,211.681,211.69,52200001.0
2006-06-28 14:02:00,211.677,211.677,211.623,211.623,54700000.0
2006-06-28 14:03:00,211.619,211.646,211.61,211.617,92599998.0
2006-06-28 14:04:00,211.624,211.658,211.617,211.658,42400000.0
2006-06-28 14:05:00,211.663,211.663,211.649,211.66,24300000.0
2006-06-28 14:06:00,211.628,211.633,211.612,211.628,63400000.0
2006-06-28 14:07:00,211.633,211.633,211.607,211.607,22400000.0
2006-06-28 14:08:00,211.599,211.63,211.597,211.63,44200000.0
2006-06-28 14:09:00,211.626,211.644,211.626,211.633,34300000.0
2006-06-28 14:10:00,211.635,211.641,211.628,211.633,46199999.0
2006-06-28 14:11:00,211.629,211.654,211.629,211.647,76199998.0
2006-06-28 14:12:00,211.647,211.657,211.64,211.644,59300000.0
2006-06-28 14:13:00,211.63,211.647,211.608,211.617,45300000.0
2006-06-28 14:14:00,211.619,211.619,211.594,211.616,20800000.0
2006-06-28 14:15:00,211.628,211.628,211.605,211.611,40800000.0
2006-06-28 14:16:00,211.619,211.624,211.593,211.608,26400000.0
2006-06-28 14:17:00,211.607,211.623,211.599,211.623,50300000.0
2006-06-28 14:18:00,211.614,211.636,211.614,211.629,26600000.0
2006-06-28 14:19:00,211.632,211.65,211.632,211.65,36500000.0
2006-06-28 14:20:00,211.647,211.647,211.626,211.631,57299999.0
2006-06-28 14:21:00,211.618,211.639,211.606,211.639,67500001.0
2006-06-28 14:22:00,211.633,211.651,211.631,211.644,57800000.0
2006-06-28 14:23:00,211.645,211.645,211.624,211.642,69100000.0
2006-06-28 14:24:00,211.643,211.662,211.635,211.635,40700000.0
2006-06-28 14:25:00,211.641,211.658,211.638,211.641,25900000.0
2006-06-28 14:26:00,211.651,211.651,211.59,211.597,45099999.0
2006-06-28 14:27:00,211.587,211.6,211.582,211.596,70299999.0
2006-06-28 14:28:00,211.549,211.549,211.479,211.479,15600000.0
2006-06-28 14:29:00,211.474,211.523,211.474,211.52,49300000.0
2006-06-28 14:30:00,211.521,211.576,211.521,211.576,44300000.0
2006-06-28 14:31:00,211.582,211.582,211.54,211.553,99300000.0
2006-06-28 14:32:00,211.549,211.59,211.544,211.59,46700001.0
2006-06-28 14:33:00,211.615,211.626,211.607,211.609,66400000.0
2006-06-28 14:34:00,211.622,211.622,211.569,211.571,62400001.0
2006-06-28 14:35:00,211.575,211.576,211.561,211.572,46500000.0
2006-06-28 14:36:00,211.577,211.577,211.539,211.539,38400000.0
2006-06-28 14:37:00,211.524,211.524,211.499,211.499,69799998.0
2006-06-28 14:38:00,211.52,211.52,211.504,211.513,51300001.0
2006-06-28 14:39:00,211.518,211.538,211.518,211.519,31000000.0
2006-06-28 14:40:00,211.524,211.538,211.522,211.525,20800000.0
2006-06-28 14:41:00,211.533,211.533,211.51,211.522,27600000.0
2006-06-28 14:42:00,211.531,211.532,211.496,211.5,52500000.0
2006-06-28 14:43:00,211.5,211.508,211.47,211.47,30600000.0
2006-06-28 14:44:00,211.473,211.491,211.472,211.491,12000000.0
2006-06-28 14:45:00,211.502,211.529,211.493,211.499,29000000.0
2006-06-28 14:46:00,211.494,211.504,211.483,211.493,42600000.0
2006-06-28 14:47:00,211.496,211.522,211.496,211.508,34500000.0
2006-06-28 14:48:00,211.499,211.513,211.487,211.5,53000000.0
2006-06-28 14:49:00,211.495,211.511,211.488,211.505,66400001.0
2006-06-28 14:50:00,211.495,211.495,211.477,211.492,59000000.0
2006-06-28 14:51:00,211.492,211.507,211.481,211.482,31500000.0
2006-06-28 14:52:00,211.483,211.483,211.445,211.459,27800000.0
2006-06-28 14:53:00,211.466,211.486,211.44,211.447,54600000.0
2006-06-28 14:54:00,211.438,211.439,211.406,211.439,55800000.0
2006-06-28 14:55:00,211.419,211.424,211.374,211.381,34100000.0
2006-06-28 14:56:00,211.386,211.386,211.335,211.365,39900000.0
2006-06-28 14:57:00,211.359,211.389,211.353,211.368,34599999.0
2006-06-28 14:58:00,211.353,211.406,211.352,211.406,53100000.0
2006-06-28 14:59:00,211.421,211.454,211.421,211.453,52900000.0
2006-06-28 15:00:00,211.469,211.483,211.443,211.443,43200000.0
2006-06-28 15:01:00,211.449,211.461,211.435,211.461,38600000.0
2006-06-28 15:02:00,211.483,211.504,211.462,211.502,77000001.0
2006-06-28 15:03:00,211.508,211.536,211.508,211.512,59400000.0
2006-06-28 15:04:00,211.51,211.53,211.51,211.53,39600000.0
2006-06-28 15:05:00,211.497,211.525,211.478,211.497,36900000.0
2006-06-28 15:06:00,211.494,211.507,211.48,211.507,24200000.0
2006-06-28 15:07:00,211.524,211.524,211.513,211.518,54000000.0
2006-06-28 15:08:00,211.529,211.529,211.48,211.48,59300000.0
2006-06-28 15:09:00,211.488,211.517,211.488,211.517,65400002.0
2006-06-28 15:10:00,211.519,211.558,211.519,211.558,69300001.0
2006-06-28 15:11:00,211.564,211.588,211.546,211.588,30600000.0
2006-06-28 15:12:00,211.568,211.581,211.565,211.567,57400000.0
2006-06-28 15:13:00,211.538,211.572,211.529,211.53,77800001.0
2006-06-28 15:14:00,211.535,211.562,211.535,211.561,61600001.0
2006-06-28 15:15:00,211.567,211.583,211.565,211.579,51700001.0
2006-06-28 15:16:00,211.581,211.583,211.565,211.569,58300001.0
2006-06-28 15:17:00,211.571,211.573,211.543,211.563,53500000.0
2006-06-28 15:18:00,211.58,211.601,211.566,211.599,64999999.0
2006-06-28 15:19:00,211.61,211.621,211.588,211.614,35200000.0
2006-06-28 15:20:00,211.599,211.607,211.584,211.598,56400001.0
2006-06-28 15:21:00,211.581,211.581,211.529,211.532,40500000.0
2006-06-28 15:22:00,211.535,211.572,211.535,211.566,37800000.0
2006-06-28 15:23:00,211.569,211.577,211.541,211.547,69999999.0
2006-06-28 15:24:00,211.554,211.577,211.543,211.568,60900000.0
2006-06-28 15:25:00,211.574,211.579,211.522,211.522,40800000.0
2006-06-28 15:26:00,211.518,211.526,211.506,211.513,58799999.0
2006-06-28 15:27:00,211.506,211.506,211.487,211.487,24500000.0
2006-06-28 15:28:00,211.476,211.476,211.42,211.422,42300000.0
2006-06-28 15:29:00,211.398,211.415,211.379,211.415,63300000.0
2006-06-28 15:30:00,211.415,211.461,211.399,211.461,40300000.0
2006-06-28 15:31:00,211.464,211.475,211.443,211.443,69800000.0
2006-06-28 15:32:00,211.43,211.465,211.416,211.445,63299999.0
2006-06-28 15:33:00,211.462,211.474,211.459,211.46,29000000.0
2006-06-28 15:34:00,211.478,211.508,211.478,211.488,21600000.0
2006-06-28 15:35:00,211.474,211.474,211.455,211.47,41900000.0
2006-06-28 15:36:00,211.503,211.503,211.465,211.465,96199999.0
2006-06-28 15:37:00,211.448,211.483,211.448,211.472,56600000.0
2006-06-28 15:38:00,211.476,211.476,211.406,211.41,27500000.0
2006-06-28 15:39:00,211.408,211.438,211.406,211.43,41800000.0
2006-06-28 15:40:00,211.426,211.435,211.423,211.43,74800000.0
2006-06-28 15:41:00,211.423,211.484,211.409,211.484,33600000.0
2006-06-28 15:42:00,211.48,211.485,211.443,211.443,52600001.0
2006-06-28 15:43:00,211.426,211.426,211.378,211.378,39600000.0
2006-06-28 15:44:00,211.376,211.395,211.376,211.388,98300001.0
2006-06-28 15:45:00,211.383,211.439,211.383,211.418,42900000.0
2006-06-28 15:46:00,211.418,211.432,211.403,211.412,72300001.0
2006-06-28 15:47:00,211.408,211.427,211.408,211.418,37100000.0
2006-06-28 15:48:00,211.424,211.429,211.415,211.427,29500000.0
2006-06-28 15:49:00,211.421,211.427,211.409,211.415,87000000.0
2006-06-28 15:50:00,211.409,211.409,211.391,211.391,21900000.0
2006-06-28 15:51:00,211.372,211.384,211.363,211.375,64400000.0
2006-06-28 15:52:00,211.369,211.385,211.362,211.375,39400000.0
2006-06-28 15:53:00,211.394,211.394,211.371,211.38,35500000.0
2006-06-28 15:54:00,211.388,211.423,211.376,211.418,51200000.0
2006-06-28 15:55:00,211.426,211.446,211.426,211.429,15300000.0
2006-06-28 15:56:00,211.418,211.426,211.403,211.403,33400000.0
2006-06-28 15:57:00,211.396,211.437,211.396,211.424,61100000.0
2006-06-28 15:58:00,211.435,211.448,211.425,211.425,15500000.0
2006-06-28 15:59:00,211.416,211.416,211.405,211.413,26700000.0
2006-06-28 16:00:00,211.396,211.416,211.395,211.406,54600000.0
2006-06-28 16:01:00,211.41,211.411,211.397,211.401,53600000.0
2006-06-28 16:02:00,211.395,211.413,211.365,211.39,43700000.0
2006-06-28 16:03:00,211.394,211.428,211.394,211.41,87200000.0
2006-06-28 16:04:00,211.424,211.433,211.422,211.422,51099999.0
2006-06-28 16:05:00,211.416,211.416,211.371,211.379,25900000.0
2006-06-28 16:06:00,211.398,211.444,211.398,211.412,55700000.0
2006-06-28 16:07:00,211.402,211.411,211.389,211.39,36300000.0
2006-06-28 16:08:00,211.381,211.406,211.378,211.406,30800000.0
2006-06-28 16:09:00,211.403,211.427,211.403,211.409,58600000.0
2006-06-28 16:10:00,211.394,211.4,211.362,211.381,48300000.0
2006-06-28 16:11:00,211.383,211.383,211.306,211.306,25400000.0
2006-06-28 16:12:00,211.304,211.305,211.275,211.276,33600000.0
2006-06-28 16:13:00,211.281,211.34,211.281,211.334,50700000.0
2006-06-28 16:14:00,211.314,211.324,211.308,211.308,59200000.0
2006-06-28 16:15:00,211.319,211.331,211.308,211.309,31900000.0
2006-06-28 16:16:00,211.289,211.305,211.282,211.282,16000000.0
2006-06-28 16:17:00,211.281,211.323,211.281,211.315,36300000.0
2006-06-28 16:18:00,211.317,211.345,211.317,211.332,17400000.0
2006-06-28 16:19:00,211.355,211.376,211.355,211.369,32300000.0
2006-06-28 16:20:00,211.372,211.374,211.342,211.342,22100000.0
2006-06-28 16:21:00,211.342,211.358,211.333,211.335,45800001.0
2006-06-28 16:22:00,211.338,211.369,211.336,211.367,63000000.0
2006-06-28 16:23:00,211.366,211.42,211.361,211.37,57900000.0
2006-06-28 16:24:00,211.388,211.395,211.335,211.335,46200000.0
2006-06-28 16:25:00,211.352,211.369,211.302,211.302,28100000.0
2006-06-28 16:26:00,211.297,211.35,211.297,211.345,24100000.0
2006-06-28 16:27:00,211.34,211.353,211.333,211.349,47800000.0
2006-06-28 16:28:00,211.34,211.348,211.324,211.335,35900000.0
2006-06-28 16:29:00,211.325,211.364,211.319,211.33,61799999.0
2006-06-28 16:30:00,211.32,211.328,211.285,211.303,63500000.0
2006-06-28 16:31:00,211.311,211.388,211.311,211.388,51700000.0
2006-06-28 16:32:00,211.389,211.402,211.36,211.361,99500000.0
2006-06-28 16:33:00,211.346,211.346,211.333,211.333,13900000.0
2006-06-28 16:34:00,211.3,211.331,211.24,211.24,78700000.0
2006-06-28 16:35:00,211.267,211.292,211.231,211.231,90299999.0
2006-06-28 16:36:00,211.21,211.214,211.174,211.204,114600000.0
2006-06-28 16:37:00,211.221,211.239,211.208,211.238,49400000.0
2006-06-28 16:38:00,211.239,211.269,211.232,211.25,45000000.0
2006-06-28 16:39:00,211.249,211.266,211.215,211.22,28100000.0
2006-06-28 16:40:00,211.211,211.223,211.211,211.221,39900000.0
2006-06-28 16:41:00,211.238,211.238,211.203,211.203,45500000.0
2006-06-28 16:42:00,211.209,211.219,211.17,211.17,41800000.0
2006-06-28 16:43:00,211.167,211.208,211.167,211.208,35500000.0
2006-06-28 16:44:00,211.217,211.232,211.19,211.19,55100001.0
2006-06-28 16:45:00,211.186,211.2,211.174,211.182,31700000.0
2006-06-28 16:46:00,211.177,211.196,211.175,211.175,33000000.0
2006-06-28 16:47:00,211.189,211.203,211.177,211.203,78600000.0
2006-06-28 16:48:00,211.224,211.251,211.194,211.236,47200000.0
2006-06-28 16:49:00,211.234,211.237,211.199,211.215,35200000.0
2006-06-28 16:50:00,211.214,211.214,211.184,211.205,74300000.0
2006-06-28 16:51:00,211.217,211.235,211.2,211.232,85700000.0
2006-06-28 16:52:00,211.22,211.246,211.203,211.246,16500000.0
2006-06-28 16:53:00,211.237,211.265,211.222,211.265,53200000.0
2006-06-28 16:54:00,211.252,211.252,211.19,211.19,54000000.0
2006-06-28 16:55:00,211.173,211.187,211.166,211.166,63900001.0
2006-06-28 16:56:00,211.172,211.191,211.155,211.16,95800000.0
2006-06-28 16:57:00,211.156,211.181,211.141,211.168,33200000.0
2006-06-28 16:58:00,211.184,211.192,211.14,211.14,65200001.0
2006-06-28 16:59:00,211.136,211.186,211.118,211.186,41900000.0
2006-06-28 17:00:00,211.193,211.193,211.149,211.149,38700001.0
2006-06-28 17:01:00,211.141,211.15,211.125,211.137,27500000.0
2006-06-28 17:02:00,211.145,211.178,211.145,211.178,30700000.0
2006-06-28 17:03:00,211.192,211.209,211.18,211.198,71900000.0
2006-06-28 17:04:00,211.213,211.233,211.193,211.201,49300000.0
2006-06-28 17:05:00,211.202,211.22,211.189,211.202,69700001.0
2006-06-28 17:06:00,211.244,211.262,211.217,211.256,64100001.0
2006-06-28 17:07:00,211.262,211.277,211.256,211.277,76500000.0
2006-06-28 17:08:00,211.271,211.276,211.239,211.265,25600000.0
2006-06-28 17:09:00,211.277,211.287,211.25,211.253,45400000.0
2006-06-28 17:10:00,211.251,211.311,211.251,211.305,51400000.0
2006-06-28 17:11:00,211.321,211.337,211.319,211.325,17900000.0
2006-06-28 17:12:00,211.308,211.323,211.288,211.323,30300000.0
2006-06-28 17:13:00,211.333,211.347,211.249,211.261,31300000.0
2006-06-28 17:14:00,211.266,211.266,211.232,211.239,64600000.0
2006-06-28 17:15:00,211.245,211.245,211.217,211.233,55700000.0
2006-06-28 17:16:00,211.226,211.241,211.202,211.241,25900001.0
2006-06-28 17:17:00,211.253,211.277,211.248,211.248,44000000.0
2006-06-28 17:18:00,211.266,211.269,211.22,211.22,22300000.0
2006-06-28 17:19:00,211.233,211.233,211.205,211.223,36300000.0
2006-06-28 17:20:00,211.229,211.282,211.229,211.262,60400000.0
2006-06-28 17:21:00,211.268,211.298,211.268,211.298,24200000.0
2006-06-28 17:22:00,211.307,211.335,211.302,211.302,36599999.0
2006-06-28 17:23:00,211.281,211.34,211.277,211.34,32400000.0
2006-06-28 17:24:00,211.325,211.342,211.288,211.309,47999999.0
2006-06-28 17:25:00,211.274,211.282,211.257,211.257,44100000.0
2006-06-28 17:26:00,211.248,211.276,211.24,211.243,24000000.0
2006-06-28 17:27:00,211.2,211.2,211.138,211.195,41700000.0
2006-06-28 17:28:00,211.199,211.199,211.145,211.163,31400000.0
2006-06-28 17:29:00,211.177,211.177,211.145,211.174,61700000.0
2006-06-28 17:30:00,211.16,211.163,211.147,211.163,30000000.0
2006-06-28 17:31:00,211.151,211.192,211.151,211.188,69700000.0
2006-06-28 17:32:00,211.181,211.19,211.147,211.173,38600000.0
2006-06-28 17:33:00,211.161,211.169,211.159,211.167,25200000.0
2006-06-28 17:34:00,211.17,211.178,211.158,211.158,28800000.0
2006-06-28 17:35:00,211.126,211.145,211.122,211.138,78500001.0
2006-06-28 17:36:00,211.158,211.165,211.148,211.153,58999999.0
2006-06-28 17:37:00,211.14,211.166,211.13,211.166,35900000.0
2006-06-28 17:38:00,211.156,211.17,211.149,211.17,80000002.0
2006-06-28 17:39:00,211.161,211.167,211.143,211.167,53500001.0
2006-06-28 17:40:00,211.16,211.177,211.157,211.164,57000000.0
2006-06-28 17:41:00,211.167,211.175,211.156,211.175,39000000.0
2006-06-28 17:42:00,211.173,211.233,211.169,211.233,25900000.0
2006-06-28 17:43:00,211.238,211.238,211.2,211.2,45000000.0
2006-06-28 17:44:00,211.195,211.204,211.188,211.188,24800000.0
2006-06-28 17:45:00,211.193,211.206,211.191,211.192,36900000.0
2006-06-28 17:46:00,211.186,211.198,211.157,211.159,100300000.0
2006-06-28 17:47:00,211.169,211.196,211.142,211.187,29500000.0
2006-06-28 17:48:00,211.191,211.233,211.191,211.217,58800000.0
2006-06-28 17:49:00,211.238,211.27,211.222,211.27,25600000.0
2006-06-28 17:50:00,211.283,211.334,211.271,211.332,55800000.0
2006-06-28 17:51:00,211.34,211.34,211.309,211.327,62300000.0
2006-06-28 17:52:00,211.346,211.346,211.327,211.33,33900000.0
2006-06-28 17:53:00,211.339,211.354,211.336,211.336,68700001.0
2006-06-28 17:54:00,211.318,211.318,211.291,211.301,36200000.0
2006-06-28 17:55:00,211.304,211.313,211.284,211.313,34500000.0
2006-06-28 17:56:00,211.308,211.308,211.279,211.294,30000000.0
2006-06-28 17:57:00,211.297,211.315,211.296,211.304,33400000.0
2006-06-28 17:58:00,211.312,211.336,211.312,211.32,65100000.0
2006-06-28 17:59:00,211.335,211.359,211.324,211.359,67600000.0
2006-06-28 18:00:00,211.376,211.376,211.34,211.34,91600001.0
2006-06-28 18:01:00,211.367,211.388,211.363,211.371,473600001.0
2006-06-28 18:02:00,211.367,211.384,211.347,211.375,835000003.0
2006-06-28 18:03:00,211.385,211.402,211.358,211.364,656799999.0
2006-06-28 18:04:00,211.375,211.385,211.352,211.356,453700001.0
2006-06-28 18:05:00,211.375,211.428,211.366,211.418,682899999.0
2006-06-28 18:06:00,211.417,211.463,211.406,211.427,654200003.0
2006-06-28 18:07:00,211.428,211.458,211.418,211.435,771000001.0
2006-06-28 18:08:00,211.439,211.462,211.428,211.447,631700003.0
2006-06-28 18:09:00,211.439,211.467,211.435,211.436,496200001.0
2006-06-28 18:10:00,211.434,211.467,211.431,211.457,524600002.0
2006-06-28 18:11:00,211.464,211.464,211.434,211.434,325000001.0
2006-06-28 18:12:00,211.43,211.474,211.43,211.466,280300001.0
2006-06-28 18:13:00,211.463,211.478,211.441,211.451,417500000.0
2006-06-28 18:14:00,211.455,211.471,211.43,211.467,657100001.0
2006-06-28 18:15:00,211.478,211.478,211.432,211.441,674599999.0
2006-06-28 18:16:00,211.448,211.466,211.431,211.462,736600000.0
2006-06-28 18:17:00,211.469,211.495,211.444,211.488,207700000.0
2006-06-28 18:18:00,211.503,211.527,211.498,211.513,451100003.0
2006-06-28 18:19:00,211.497,211.51,211.476,211.51,433499999.0
2006-06-28 18:20:00,211.515,211.538,211.499,211.499,578700003.0
2006-06-28 18:21:00,211.5,211.527,211.496,211.525,594600000.0
2006-06-28 18:22:00,211.521,211.545,211.5,211.545,548699998.0
2006-06-28 18:23:00,211.542,211.567,211.511,211.563,826000000.0
2006-06-28 18:24:00,211.564,211.598,211.563,211.575,537599998.0
2006-06-28 18:25:00,211.598,211.619,211.578,211.61,447200000.0
2006-06-28 18:26:00,211.609,211.617,211.565,211.587,373400001.0
2006-06-28 18:27:00,211.582,211.582,211.535,211.551,466499998.0
2006-06-28 18:28:00,211.555,211.585,211.533,211.563,411100000.0
2006-06-28 18:29:00,211.562,211.57,211.502,211.502,417899999.0
2006-06-28 18:30:00,211.501,211.528,211.498,211.525,300900001.0
2006-06-28 18:31:00,211.53,211.53,211.5,211.501,304300001.0
2006-06-28 18:32:00,211.485,211.501,211.463,211.487,420900001.0
2006-06-28 18:33:00,211.498,211.518,211.486,211.499,586799996.0
2006-06-28 18:34:00,211.504,211.505,211.47,211.5,473600001.0
2006-06-28 18:35:00,211.501,211.522,211.485,211.505,424100001.0
2006-06-28 18:36:00,211.499,211.518,211.486,211.504,293200001.0
2006-06-28 18:37:00,211.527,211.527,211.488,211.492,160300000.0
2006-06-28 18:38:00,211.498,211.535,211.498,211.532,180200000.0
2006-06-28 18:39:00,211.53,211.535,211.494,211.517,112400000.0
2006-06-28 18:40:00,211.499,211.523,211.482,211.49,273000000.0
2006-06-28 18:41:00,211.48,211.494,211.477,211.481,315799999.0
2006-06-28 18:42:00,211.496,211.528,211.487,211.52,215300000.0
2006-06-28 18:43:00,211.495,211.519,211.475,211.5,156900000.0
2006-06-28 18:44:00,211.496,211.517,211.489,211.5,323800000.0
2006-06-28 18:45:00,211.5,211.52,211.491,211.508,207100001.0
2006-06-28 18:46:00,211.511,211.514,211.481,211.498,179700000.0
2006-06-28 18:47:00,211.497,211.511,211.489,211.507,97700001.0
2006-06-28 18:48:00,211.513,211.513,211.476,211.49,111000000.0
2006-06-28 18:49:00,211.493,211.515,211.493,211.515,205800002.0
2006-06-28 18:50:00,211.507,211.512,211.489,211.496,248600001.0
2006-06-28 18:51:00,211.491,211.502,211.46,211.5,155100000.0
2006-06-28 18:52:00,211.509,211.551,211.491,211.535,276700001.0
2006-06-28 18:53:00,211.538,211.596,211.538,211.574,252999999.0
2006-06-28 18:54:00,211.585,211.605,211.574,211.585,162099999.0
2006-06-28 18:55:00,211.582,211.619,211.577,211.587,255200000.0
2006-06-28 18:56:00,211.578,211.578,211.524,211.527,30300000.0
2006-06-28 18:57:00,211.541,211.587,211.539,211.57,195900000.0
2006-06-28 18:58:00,211.554,211.569,211.532,211.552,302000001.0
2006-06-28 18:59:00,211.547,211.557,211.524,211.549,264299999.0
2006-06-28 19:00:00,211.541,211.553,211.515,211.543,79700000.0
2006-06-28 19:01:00,211.526,211.548,211.499,211.513,78100000.0
2006-06-28 19:02:00,211.513,211.538,211.51,211.536,218100000.0
2006-06-28 19:03:00,211.524,211.532,211.501,211.509,295100002.0
2006-06-28 19:04:00,211.513,211.553,211.51,211.51,144899999.0
2006-06-28 19:05:00,211.512,211.553,211.512,211.539,128100002.0
2006-06-28 19:06:00,211.535,211.553,211.513,211.533,390699999.0
2006-06-28 19:07:00,211.546,211.566,211.535,211.545,332400002.0
2006-06-28 19:08:00,211.551,211.566,211.525,211.545,348100002.0
2006-06-28 19:09:00,211.538,211.563,211.517,211.563,149100000.0
2006-06-28 19:10:00,211.564,211.564,211.53,211.531,105700000.0
2006-06-28 19:11:00,211.527,211.57,211.524,211.552,53300000.0
2006-06-28 19:12:00,211.543,211.554,211.534,211.543,77400000.0
2006-06-28 19:13:00,211.548,211.575,211.532,211.54,117900000.0
2006-06-28 19:14:00,211.54,211.567,211.53,211.54,245099998.0
2006-06-28 19:15:00,211.55,211.561,211.53,211.549,325699999.0
2006-06-28 19:16:00,211.561,211.566,211.533,211.555,46500001.0
2006-06-28 19:17:00,211.574,211.574,211.5,211.511,139900001.0
2006-06-28 19:18:00,211.491,211.512,211.474,211.495,186299999.0
2006-06-28 19:19:00,211.498,211.507,211.481,211.483,244399999.0
2006-06-28 19:20:00,211.483,211.499,211.472,211.49,178399999.0
2006-06-28 19:21:00,211.49,211.505,211.478,211.5,142599999.0
2006-06-28 19:22:00,211.504,211.517,211.491,211.505,115099999.0
2006-06-28 19:23:00,211.494,211.502,211.439,211.439,431100002.0
2006-06-28 19:24:00,211.433,211.483,211.405,211.476,88200000.0
2006-06-28 19:25:00,211.461,211.462,211.428,211.45,204700001.0
2006-06-28 19:26:00,211.435,211.464,211.413,211.447,469800002.0
2006-06-28 19:27:00,211.433,211.464,211.411,211.413,324300002.0
2006-06-28 19:28:00,211.404,211.419,211.388,211.419,226400000.0
2006-06-28 19:29:00,211.413,211.421,211.393,211.393,49800000.0
2006-06-28 19:30:00,211.389,211.404,211.384,211.396,248700001.0
2006-06-28 19:31:00,211.402,211.409,211.383,211.394,169200002.0
2006-06-28 19:32:00,211.391,211.427,211.391,211.409,365099999.0
2006-06-28 19:33:00,211.421,211.431,211.388,211.42,186600000.0
2006-06-28 19:34:00,211.42,211.422,211.391,211.407,203700000.0
2006-06-28 19:35:00,211.402,211.424,211.393,211.401,286500001.0
2006-06-28 19:36:00,211.41,211.43,211.405,211.41,214900001.0
2006-06-28 19:37:00,211.417,211.421,211.383,211.383,128400001.0
2006-06-28 19:38:00,211.38,211.411,211.376,211.41,146000001.0
2006-06-28 19:39:00,211.404,211.418,211.4,211.413,191999999.0
2006-06-28 19:40:00,211.405,211.416,211.387,211.391,183500000.0
2006-06-28 19:41:00,211.405,211.417,211.367,211.367,293000000.0
2006-06-28 19:42:00,211.38,211.41,211.38,211.405,195000001.0
2006-06-28 19:43:00,211.408,211.414,211.394,211.398,38400000.0
2006-06-28 19:44:00,211.386,211.401,211.346,211.347,190699999.0
2006-06-28 19:45:00,211.345,211.373,211.321,211.366,118200000.0
2006-06-28 19:46:00,211.375,211.39,211.349,211.374,123100000.0
2006-06-28 19:47:00,211.375,211.403,211.375,211.395,40600000.0
2006-06-28 19:48:00,211.39,211.426,211.383,211.41,210800001.0
2006-06-28 19:49:00,211.397,211.422,211.397,211.407,146899999.0
2006-06-28 19:50:00,211.425,211.48,211.425,211.469,120500000.0
2006-06-28 19:51:00,211.47,211.473,211.442,211.444,120200000.0
2006-06-28 19:52:00,211.449,211.451,211.402,211.42,159100001.0
2006-06-28 19:53:00,211.445,211.466,211.426,211.428,158700000.0
2006-06-28 19:54:00,211.425,211.445,211.421,211.436,238099999.0
2006-06-28 19:55:00,211.443,211.445,211.435,211.44,79599999.0
2006-06-28 19:56:00,211.445,211.46,211.433,211.46,184099999.0
2006-06-28 19:57:00,211.448,211.46,211.444,211.46,127800000.0
2006-06-28 19:58:00,211.465,211.473,211.427,211.427,274400001.0
2006-06-28 19:59:00,211.44,211.445,211.39,211.395,251200001.0
2006-06-28 20:00:00,211.407,211.45,211.406,211.45,104000000.0
2006-06-28 20:01:00,211.45,211.479,211.443,211.459,81100000.0
2006-06-28 20:02:00,211.46,211.497,211.46,211.488,179200000.0
2006-06-28 20:03:00,211.475,211.502,211.466,211.47,105100000.0
2006-06-28 20:04:00,211.47,211.47,211.447,211.461,133100000.0
2006-06-28 20:05:00,211.454,211.463,211.44,211.451,116500000.0
2006-06-28 20:06:00,211.449,211.457,211.426,211.446,223100000.0
2006-06-28 20:07:00,211.469,211.47,211.432,211.435,140800000.0
2006-06-28 20:08:00,211.428,211.463,211.424,211.431,158000000.0
2006-06-28 20:09:00,211.445,211.452,211.424,211.44,77800000.0
2006-06-28 20:10:00,211.437,211.468,211.437,211.46,155900002.0
2006-06-28 20:11:00,211.462,211.481,211.447,211.469,255000001.0
2006-06-28 20:12:00,211.471,211.511,211.468,211.484,473999996.0
2006-06-28 20:13:00,211.481,211.504,211.457,211.504,195300000.0
2006-06-28 20:14:00,211.504,211.512,211.472,211.472,148300000.0
2006-06-28 20:15:00,211.478,211.486,211.462,211.474,222800000.0
2006-06-28 20:16:00,211.464,211.466,211.366,211.366,174100000.0
2006-06-28 20:17:00,211.418,211.504,211.416,211.504,51500001.0
2006-06-28 20:18:00,211.535,211.562,211.489,211.543,164699998.0
2006-06-28 20:19:00,211.55,211.564,211.504,211.548,99600000.0
2006-06-28 20:20:00,211.551,211.585,211.503,211.578,360400000.0
2006-06-28 20:21:00,211.563,211.569,211.481,211.528,131899999.0
2006-06-28 20:22:00,211.527,211.551,211.479,211.539,235000002.0
2006-06-28 20:23:00,211.511,211.532,211.492,211.496,169700000.0
2006-06-28 20:24:00,211.525,211.56,211.504,211.504,207600000.0
2006-06-28 20:25:00,211.495,211.543,211.495,211.54,286099998.0
2006-06-28 20:26:00,211.545,211.592,211.519,211.557,394599999.0
2006-06-28 20:27:00,211.564,211.581,211.537,211.57,195300000.0
2006-06-28 20:28:00,211.561,211.566,211.532,211.537,370200002.0
2006-06-28 20:29:00,211.55,211.577,211.542,211.546,445100000.0
2006-06-28 20:30:00,211.554,211.568,211.545,211.551,475500001.0
2006-06-28 20:31:00,211.538,211.554,211.525,211.538,368199999.0
2006-06-28 20:32:00,211.54,211.555,211.532,211.545,438399999.0
2006-06-28 20:33:00,211.542,211.568,211.542,211.552,181099999.0
2006-06-28 20:34:00,211.556,211.564,211.547,211.564,140000000.0
2006-06-28 20:35:00,211.56,211.565,211.56,211.565,80100000.0
2006-06-28 20:36:00,211.556,211.556,211.524,211.551,105000000.0
2006-06-28 20:37:00,211.553,211.589,211.547,211.589,78500001.0
2006-06-28 20:38:00,211.598,211.615,211.582,211.598,284000003.0
2006-06-28 20:39:00,211.59,211.612,211.59,211.597,199100002.0
2006-06-28 20:40:00,211.605,211.625,211.594,211.625,433399999.0
2006-06-28 20:41:00,211.636,211.649,211.629,211.632,167400000.0
2006-06-28 20:42:00,211.624,211.633,211.612,211.615,219800000.0
2006-06-28 20:43:00,211.619,211.635,211.619,211.629,319100000.0
2006-06-28 20:44:00,211.629,211.642,211.617,211.626,368099999.0
2006-06-28 20:45:00,211.63,211.642,211.618,211.62,173300001.0
2006-06-28 20:46:00,211.616,211.63,211.606,211.618,283300001.0
2006-06-28 20:47:00,211.611,211.619,211.595,211.608,211199999.0
2006-06-28 20:48:00,211.621,211.65,211.621,211.625,237900000.0
2006-06-28 20:49:00,211.623,211.633,211.584,211.584,132600001.0
2006-06-28 20:50:00,211.58,211.591,211.571,211.573,416700001.0
2006-06-28 20:51:00,211.566,211.618,211.566,211.598,152300000.0
2006-06-28 20:52:00,211.607,211.607,211.573,211.585,87400000.0
2006-06-28 20:53:00,211.587,211.638,211.587,211.627,310500002.0
2006-06-28 20:54:00,211.635,211.654,211.617,211.633,162999999.0
2006-06-28 20:55:00,211.635,211.657,211.631,211.632,318600000.0
2006-06-28 20:56:00,211.638,211.691,211.638,211.654,236200000.0
2006-06-28 20:57:00,211.652,211.683,211.647,211.675,320499998.0
2006-06-28 20:58:00,211.678,211.679,211.654,211.656,333100000.0
2006-06-28 20:59:00,211.652,211.652,211.634,211.639,539900000.0
2006-06-28 21:00:00,211.637,211.652,211.627,211.644,373399998.0
2006-06-28 21:01:00,211.645,211.675,211.636,211.657,386100001.0
2006-06-28 21:02:00,211.655,211.668,211.648,211.65,238099999.0
2006-06-28 21:03:00,211.637,211.65,211.622,211.628,231600002.0
2006-06-28 21:04:00,211.65,211.665,211.649,211.665,82000000.0
2006-06-28 21:05:00,211.664,211.675,211.639,211.658,179699999.0
2006-06-28 21:06:00,211.658,211.676,211.657,211.667,177499999.0
2006-06-28 21:07:00,211.68,211.68,211.648,211.659,202899999.0
2006-06-28 21:08:00,211.663,211.693,211.663,211.693,218600001.0
2006-06-28 21:09:00,211.699,211.704,211.669,211.703,52000000.0
2006-06-28 21:10:00,211.707,211.715,211.704,211.71,69200000.0
2006-06-28 21:11:00,211.707,211.707,211.693,211.704,98100001.0
2006-06-28 21:12:00,211.707,211.716,211.705,211.715,54400000.0
2006-06-28 21:13:00,211.727,211.739,211.717,211.717,129900000.0
2006-06-28 21:14:00,211.708,211.718,211.694,211.697,325999999.0
2006-06-28 21:15:00,211.701,211.729,211.691,211.692,313400001.0
2006-06-28 21:16:00,211.693,211.708,211.693,211.708,106200000.0
2006-06-28 21:17:00,211.725,211.743,211.714,211.72,284200001.0
2006-06-28 21:18:00,211.714,211.722,211.69,211.701,200700001.0
2006-06-28 21:19:00,211.703,211.715,211.689,211.703,236400001.0
2006-06-28 21:20:00,211.711,211.731,211.696,211.716,403400000.0
2006-06-28 21:21:00,211.713,211.724,211.703,211.703,200000000.0
2006-06-28 21:22:00,211.697,211.717,211.692,211.695,213300000.0
2006-06-28 21:23:00,211.694,211.699,211.684,211.697,188200002.0
2006-06-28 21:24:00,211.706,211.733,211.702,211.718,270500001.0
2006-06-28 21:25:00,211.72,211.735,211.71,211.725,308400003.0
2006-06-28 21:26:00,211.721,211.723,211.709,211.71,92700001.0
2006-06-28 21:27:00,211.721,211.732,211.705,211.714,127700000.0
2006-06-28 21:28:00,211.72,211.726,211.705,211.715,114400000.0
2006-06-28 21:29:00,211.72,211.737,211.713,211.721,102900001.0
2006-06-28 21:30:00,211.724,211.75,211.715,211.715,103799999.0
2006-06-28 21:31:00,211.685,211.725,211.685,211.725,43400000.0
2006-06-28 21:32:00,211.73,211.75,211.716,211.716,101400000.0
2006-06-28 21:33:00,211.708,211.72,211.693,211.707,137100000.0
2006-06-28 21:34:00,211.713,211.713,211.696,211.7,193400002.0
2006-06-28 21:35:00,211.693,211.712,211.69,211.71,13100000.0
2006-06-28 21:36:00,211.724,211.727,211.716,211.727,86600000.0
2006-06-28 21:37:00,211.732,211.74,211.732,211.738,106800000.0
2006-06-28 21:38:00,211.736,211.753,211.736,211.737,54100000.0
2006-06-28 21:39:00,211.734,211.734,211.725,211.73,28300001.0
2006-06-28 21:40:00,211.735,211.763,211.735,211.763,77100001.0
2006-06-28 21:41:00,211.772,211.789,211.749,211.749,78100000.0
2006-06-28 21:42:00,211.745,211.754,211.726,211.745,98100000.0
2006-06-28 21:43:00,211.75,211.75,211.745,211.745,58300000.0
2006-06-28 21:44:00,211.742,211.747,211.718,211.73,215100000.0
2006-06-28 21:45:00,211.735,211.735,211.73,211.73,46700000.0
2006-06-28 21:46:00,211.728,211.728,211.713,211.726,133000001.0
2006-06-28 21:47:00,211.731,211.732,211.711,211.713,81299999.0
2006-06-28 21:48:00,211.712,211.714,211.693,211.709,181899999.0
2006-06-28 21:49:00,211.697,211.748,211.697,211.741,45500000.0
2006-06-28 21:50:00,211.756,211.756,211.741,211.751,23500000.0
2006-06-28 21:51:00,211.751,211.767,211.747,211.747,87700001.0
2006-06-28 21:52:00,211.735,211.754,211.735,211.752,55200000.0
2006-06-28 21:53:00,211.754,211.754,211.722,211.722,65500000.0
2006-06-28 21:54:00,211.722,211.741,211.701,211.721,155400003.0
2006-06-28 21:55:00,211.715,211.728,211.696,211.728,90700000.0
2006-06-28 21:56:00,211.727,211.727,211.711,211.711,33100000.0
2006-06-28 21:57:00,211.711,211.721,211.711,211.716,36200000.0
2006-06-28 21:58:00,211.717,211.717,211.689,211.69,45100000.0
2006-06-28 21:59:00,211.696,211.705,211.671,211.675,209800001.0
2006-06-28 22:00:00,211.67,211.705,211.662,211.698,180200000.0
2006-06-28 22:01:00,211.702,211.702,211.654,211.675,211300001.0
2006-06-28 22:02:00,211.662,211.674,211.656,211.662,335200002.0
2006-06-28 22:03:00,211.659,211.661,211.634,211.634,59400000.0
2006-06-28 22:04:00,211.625,211.661,211.625,211.626,146100000.0
2006-06-28 22:05:00,211.616,211.623,211.605,211.605,103899999.0
2006-06-28 22:06:00,211.592,211.621,211.582,211.621,30900000.0
2006-06-28 22:07:00,211.628,211.645,211.628,211.64,65900000.0
2006-06-28 22:08:00,211.643,211.663,211.641,211.66,58800001.0
2006-06-28 22:09:00,211.657,211.678,211.656,211.673,35800000.0
2006-06-28 22:10:00,211.669,211.673,211.658,211.661,45400000.0
2006-06-28 22:11:00,211.655,211.682,211.655,211.668,78500000.0
2006-06-28 22:12:00,211.663,211.663,211.635,211.646,120600002.0
2006-06-28 22:13:00,211.651,211.651,211.629,211.63,25800000.0
2006-06-28 22:14:00,211.629,211.64,211.629,211.638,25200000.0
2006-06-28 22:15:00,211.638,211.657,211.627,211.644,273300000.0
2006-06-28 22:16:00,211.647,211.65,211.611,211.64,215600000.0
2006-06-28 22:17:00,211.651,211.655,211.646,211.653,100499998.0
2006-06-28 22:18:00,211.656,211.656,211.647,211.654,100699999.0
2006-06-28 22:19:00,211.655,211.665,211.65,211.655,80900001.0
2006-06-28 22:20:00,211.662,211.668,211.653,211.668,57700000.0
2006-06-28 22:21:00,211.668,211.672,211.657,211.66,54199999.0
2006-06-28 22:22:00,211.667,211.679,211.66,211.66,56199999.0
2006-06-28 22:23:00,211.664,211.68,211.66,211.66,137900000.0
2006-06-28 22:24:00,211.673,211.695,211.662,211.695,59500000.0
2006-06-28 22:25:00,211.68,211.682,211.672,211.674,60900000.0
2006-06-28 22:26:00,211.67,211.67,211.658,211.658,44700000.0
2006-06-28 22:27:00,211.659,211.692,211.659,211.676,212800001.0
2006-06-28 22:28:00,211.687,211.69,211.678,211.68,21500000.0
2006-06-28 22:29:00,211.685,211.688,211.675,211.68,153500000.0
2006-06-28 22:30:00,211.683,211.699,211.676,211.699,48500000.0
2006-06-28 22:31:00,211.706,211.716,211.692,211.695,103700002.0
2006-06-28 22:32:00,211.694,211.727,211.694,211.719,116300000.0
2006-06-28 22:33:00,211.732,211.734,211.714,211.73,187400000.0
2006-06-28 22:34:00,211.726,211.74,211.717,211.722,310900002.0
2006-06-28 22:35:00,211.734,211.744,211.721,211.721,67499999.0
2006-06-28 22:36:00,211.72,211.741,211.719,211.725,76100000.0
2006-06-28 22:37:00,211.738,211.754,211.738,211.738,137799999.0
2006-06-28 22:38:00,211.754,211.754,211.725,211.725,22700000.0
2006-06-28 22:39:00,211.72,211.739,211.718,211.718,49000000.0
2006-06-28 22:40:00,211.719,211.729,211.713,211.715,79000000.0
2006-06-28 22:41:00,211.723,211.723,211.707,211.723,58900000.0
2006-06-28 22:42:00,211.72,211.727,211.72,211.722,60400000.0
2006-06-28 22:43:00,211.732,211.738,211.722,211.722,85300000.0
2006-06-28 22:44:00,211.722,211.738,211.715,211.716,91000000.0
2006-06-28 22:45:00,211.724,211.73,211.717,211.73,119700000.0
2006-06-28 22:46:00,211.725,211.746,211.725,211.746,92400001.0
2006-06-28 22:47:00,211.738,211.748,211.722,211.744,83400001.0
2006-06-28 22:48:00,211.767,211.794,211.762,211.794,97900001.0
2006-06-28 22:49:00,211.779,211.793,211.759,211.768,58600000.0
2006-06-28 22:50:00,211.764,211.775,211.75,211.773,71300000.0
2006-06-28 22:51:00,211.775,211.785,211.769,211.773,48600000.0
2006-06-28 22:52:00,211.77,211.777,211.75,211.75,34600000.0
2006-06-28 22:53:00,211.753,211.782,211.753,211.772,95699999.0
2006-06-28 22:54:00,211.768,211.77,211.76,211.77,88300000.0
2006-06-28 22:55:00,211.763,211.795,211.761,211.789,59100000.0
2006-06-28 22:56:00,211.791,211.791,211.763,211.782,65600000.0
2006-06-28 22:57:00,211.794,211.803,211.793,211.795,91500000.0
2006-06-28 22:58:00,211.796,211.803,211.789,211.792,44700000.0
2006-06-28 22:59:00,211.785,211.805,211.785,211.795,68600000.0
2006-06-28 23:00:00,211.772,211.772,211.66,211.715,69500001.0
2006-06-28 23:01:00,211.687,211.728,211.676,211.688,67200001.0
2006-06-28 23:02:00,211.677,211.706,211.648,211.699,60000000.0
2006-06-28 23:03:00,211.632,211.667,211.63,211.643,36700000.0
2006-06-28 23:04:00,211.623,211.666,211.621,211.66,45500000.0
2006-06-28 23:05:00,211.646,211.669,211.636,211.64,76300000.0
2006-06-28 23:06:00,211.674,211.716,211.662,211.688,78000000.0
2006-06-28 23:07:00,211.674,211.677,211.633,211.642,36600000.0
2006-06-28 23:08:00,211.666,211.676,211.624,211.645,62300001.0
2006-06-28 23:09:00,211.648,211.668,211.626,211.662,53300001.0
2006-06-28 23:10:00,211.636,211.694,211.626,211.665,67999999.0
2006-06-28 23:11:00,211.652,211.669,211.622,211.655,45000000.0
2006-06-28 23:12:00,211.628,211.71,211.613,211.684,69700001.0
2006-06-28 23:13:00,211.72,211.72,211.601,211.66,44800000.0
2006-06-28 23:14:00,211.719,211.719,211.632,211.64,35500000.0
2006-06-28 23:15:00,211.643,211.698,211.616,211.698,35600000.0
2006-06-28 23:16:00,211.717,211.717,211.651,211.668,55200000.0
2006-06-28 23:17:00,211.656,211.679,211.626,211.667,33300000.0
2006-06-28 23:18:00,211.602,211.626,211.563,211.578,35499999.0
2006-06-28 23:19:00,211.58,211.647,211.56,211.617,35600000.0
2006-06-28 23:20:00,211.643,211.667,211.606,211.633,61600000.0
2006-06-28 23:21:00,211.66,211.66,211.583,211.624,89100000.0
2006-06-28 23:22:00,211.612,211.671,211.612,211.658,45400000.0
2006-06-28 23:23:00,211.648,211.666,211.607,211.628,46800000.0
2006-06-28 23:24:00,211.653,211.687,211.626,211.675,26800000.0
2006-06-28 23:25:00,211.665,211.679,211.608,211.608,34600000.0
2006-06-28 23:26:00,211.588,211.664,211.588,211.608,69200001.0
2006-06-28 23:27:00,211.64,211.67,211.63,211.668,45200001.0
2006-06-28 23:28:00,211.644,211.666,211.624,211.628,61100000.0
2006-06-28 23:29:00,211.626,211.666,211.623,211.639,49700000.0
2006-06-28 23:30:00,211.682,211.692,211.654,211.69,65699999.0
2006-06-28 23:31:00,211.656,211.675,211.626,211.626,68100000.0
2006-06-28 23:32:00,211.789,211.789,211.687,211.687,34600000.0
2006-06-28 23:33:00,211.689,211.702,211.677,211.677,54400000.0
2006-06-28 23:34:00,211.694,211.708,211.692,211.698,60399999.0
2006-06-28 23:35:00,211.701,211.709,211.691,211.693,70000002.0
2006-06-28 23:36:00,211.695,211.705,211.686,211.693,67799998.0
2006-06-28 23:37:00,211.68,211.68,211.654,211.663,47799999.0
2006-06-28 23:38:00,211.675,211.675,211.66,211.672,47500000.0
2006-06-28 23:39:00,211.677,211.679,211.672,211.678,85600000.0
2006-06-28 23:40:00,211.671,211.674,211.656,211.668,100600002.0
2006-06-28 23:41:00,211.694,211.708,211.694,211.698,56600000.0
2006-06-28 23:42:00,211.683,211.701,211.683,211.689,34500000.0
2006-06-28 23:43:00,211.68,211.686,211.67,211.683,78500001.0
2006-06-28 23:44:00,211.67,211.68,211.665,211.67,87200002.0
2006-06-28 23:45:00,211.675,211.675,211.665,211.665,86000000.0
2006-06-28 23:46:00,211.667,211.67,211.665,211.67,27600000.0
2006-06-28 23:47:00,211.675,211.68,211.67,211.67,19100000.0
2006-06-28 23:48:00,211.672,211.68,211.659,211.68,27500000.0
2006-06-28 23:49:00,211.658,211.678,211.628,211.678,70300000.0
2006-06-28 23:50:00,211.646,211.67,211.632,211.664,51099999.0
2006-06-28 23:51:00,211.666,211.68,211.656,211.68,41300001.0
2006-06-28 23:52:00,211.675,211.69,211.675,211.682,35600000.0
2006-06-28 23:53:00,211.689,211.69,211.674,211.68,68500001.0
2006-06-28 23:54:00,211.69,211.7,211.68,211.685,44300000.0
2006-06-28 23:55:00,211.682,211.697,211.679,211.691,27200000.0
2006-06-28 23:56:00,211.699,211.699,211.668,211.668,67200001.0
2006-06-28 23:57:00,211.662,211.688,211.662,211.682,55400000.0
2006-06-28 23:58:00,211.685,211.685,211.673,211.677,69700000.0
2006-06-28 23:59:00,211.684,211.697,211.675,211.678,30400000.0
2006-06-29 00:00:00,211.684,211.684,211.657,211.668,31900000.0
2006-06-29 00:01:00,211.658,211.674,211.656,211.674,50399999.0
2006-06-29 00:02:00,211.663,211.672,211.645,211.672,45700000.0
2006-06-29 00:03:00,211.662,211.672,211.644,211.646,53000001.0
2006-06-29 00:04:00,211.628,211.639,211.621,211.63,20200000.0
2006-06-29 00:05:00,211.619,211.633,211.613,211.629,68400001.0
2006-06-29 00:06:00,211.632,211.636,211.611,211.614,40300000.0
2006-06-29 00:07:00,211.606,211.606,211.584,211.597,34300000.0
2006-06-29 00:08:00,211.588,211.602,211.571,211.59,44900000.0
2006-06-29 00:09:00,211.581,211.589,211.563,211.57,54500001.0
2006-06-29 00:10:00,211.557,211.579,211.557,211.564,36099999.0
2006-06-29 00:11:00,211.561,211.588,211.561,211.585,54200000.0
2006-06-29 00:12:00,211.587,211.587,211.572,211.578,71500000.0
2006-06-29 00:13:00,211.572,211.585,211.564,211.57,51700001.0
2006-06-29 00:14:00,211.583,211.584,211.567,211.567,86999999.0
2006-06-29 00:15:00,211.563,211.583,211.563,211.571,29700000.0
2006-06-29 00:16:00,211.573,211.587,211.569,211.583,75200000.0
2006-06-29 00:17:00,211.6,211.62,211.6,211.611,36700000.0
2006-06-29 00:18:00,211.611,211.625,211.591,211.62,98099999.0
2006-06-29 00:19:00,211.627,211.627,211.611,211.617,81099999.0
2006-06-29 00:20:00,211.605,211.616,211.578,211.578,47500000.0
2006-06-29 00:21:00,211.583,211.583,211.556,211.577,79000000.0
2006-06-29 00:22:00,211.575,211.598,211.575,211.598,28000000.0
2006-06-29 00:23:00,211.601,211.601,211.555,211.577,19200000.0
2006-06-29 00:24:00,211.573,211.589,211.564,211.577,44000000.0
2006-06-29 00:25:00,211.58,211.58,211.553,211.57,32900000.0
2006-06-29 00:26:00,211.57,211.575,211.56,211.56,57300000.0
2006-06-29 00:27:00,211.569,211.593,211.569,211.582,67699999.0
2006-06-29 00:28:00,211.575,211.587,211.564,211.584,44300001.0
2006-06-29 00:29:00,211.576,211.596,211.573,211.587,54000000.0
2006-06-29 00:30:00,211.585,211.585,211.568,211.575,35600000.0
2006-06-29 00:31:00,211.581,211.595,211.581,211.588,24700000.0
2006-06-29 00:32:00,211.596,211.603,211.594,211.6,94100002.0
2006-06-29 00:33:00,211.597,211.597,211.575,211.575,50000000.0
2006-06-29 00:34:00,211.582,211.588,211.582,211.588,18000000.0
2006-06-29 00:35:00,211.586,211.601,211.582,211.595,37800000.0
2006-06-29 00:36:00,211.582,211.593,211.575,211.577,60200000.0
2006-06-29 00:37:00,211.58,211.585,211.575,211.58,61800000.0
2006-06-29 00:38:00,211.58,211.584,211.567,211.572,24900000.0
2006-06-29 00:39:00,211.575,211.592,211.574,211.584,37699999.0
2006-06-29 00:40:00,211.586,211.586,211.57,211.57,14300000.0
2006-06-29 00:41:00,211.569,211.58,211.567,211.58,32200000.0
2006-06-29 00:42:00,211.584,211.59,211.573,211.573,44800000.0
2006-06-29 00:43:00,211.582,211.582,211.567,211.567,15100000.0
2006-06-29 00:44:00,211.579,211.585,211.566,211.579,50500000.0
2006-06-29 00:45:00,211.565,211.575,211.565,211.575,21600000.0
2006-06-29 00:46:00,211.56,211.575,211.56,211.57,29500000.0
2006-06-29 00:47:00,211.572,211.572,211.545,211.545,52400000.0
2006-06-29 00:48:00,211.55,211.56,211.55,211.55,45000000.0
2006-06-29 00:49:00,211.54,211.554,211.535,211.535,36300000.0
2006-06-29 00:50:00,211.555,211.555,211.532,211.54,42600000.0
2006-06-29 00:51:00,211.552,211.588,211.552,211.588,58300000.0
2006-06-29 00:52:00,211.601,211.601,211.585,211.585,8800000.0
2006-06-29 00:53:00,211.582,211.594,211.576,211.583,34500000.0
2006-06-29 00:54:00,211.562,211.578,211.547,211.547,44000000.0
2006-06-29 00:55:00,211.542,211.551,211.541,211.542,49300000.0
2006-06-29 00:56:00,211.545,211.554,211.542,211.544,41500000.0
2006-06-29 00:57:00,211.547,211.57,211.538,211.57,64600000.0
2006-06-29 00:58:00,211.551,211.573,211.551,211.554,28300000.0
2006-06-29 00:59:00,211.55,211.555,211.54,211.545,36100000.0
2006-06-29 01:00:00,211.558,211.558,211.546,211.55,51300001.0
2006-06-29 01:01:00,211.544,211.56,211.534,211.56,111200002.0
2006-06-29 01:02:00,211.571,211.593,211.545,211.593,76099999.0
2006-06-29 01:03:00,211.586,211.602,211.586,211.593,36000000.0
2006-06-29 01:04:00,211.582,211.583,211.563,211.565,31300000.0
2006-06-29 01:05:00,211.573,211.587,211.567,211.575,50800000.0
2006-06-29 01:06:00,211.568,211.577,211.557,211.557,51400000.0
2006-06-29 01:07:00,211.549,211.549,211.513,211.513,20700000.0
2006-06-29 01:08:00,211.518,211.525,211.515,211.515,48099999.0
2006-06-29 01:09:00,211.522,211.531,211.512,211.512,47200001.0
2006-06-29 01:10:00,211.519,211.541,211.519,211.529,44200000.0
2006-06-29 01:11:00,211.53,211.533,211.515,211.532,46100000.0
2006-06-29 01:12:00,211.544,211.548,211.527,211.532,50600000.0
2006-06-29 01:13:00,211.545,211.575,211.536,211.575,68299999.0
2006-06-29 01:14:00,211.574,211.591,211.563,211.563,56800000.0
2006-06-29 01:15:00,211.589,211.606,211.587,211.594,44600000.0
2006-06-29 01:16:00,211.604,211.612,211.592,211.6,42900000.0
2006-06-29 01:17:00,211.597,211.597,211.575,211.575,20000000.0
2006-06-29 01:18:00,211.589,211.606,211.578,211.601,58700000.0
2006-06-29 01:19:00,211.605,211.608,211.585,211.591,75600000.0
2006-06-29 01:20:00,211.596,211.613,211.594,211.598,56799999.0
2006-06-29 01:21:00,211.608,211.61,211.585,211.6,64800000.0
2006-06-29 01:22:00,211.588,211.588,211.563,211.571,63500001.0
2006-06-29 01:23:00,211.56,211.573,211.552,211.552,86100001.0
2006-06-29 01:24:00,211.558,211.568,211.553,211.567,44499999.0
2006-06-29 01:25:00,211.543,211.543,211.527,211.539,34300000.0
2006-06-29 01:26:00,211.533,211.554,211.533,211.54,38700000.0
2006-06-29 01:27:00,211.54,211.552,211.527,211.527,45500000.0
2006-06-29 01:28:00,211.526,211.539,211.526,211.539,56600000.0
2006-06-29 01:29:00,211.528,211.541,211.504,211.527,72800002.0
2006-06-29 01:30:00,211.537,211.561,211.537,211.561,34000000.0
2006-06-29 01:31:00,211.552,211.561,211.527,211.527,37400000.0
2006-06-29 01:32:00,211.538,211.547,211.532,211.533,27400000.0
2006-06-29 01:33:00,211.524,211.533,211.516,211.522,53000000.0
2006-06-29 01:34:00,211.536,211.539,211.533,211.535,45000000.0
2006-06-29 01:35:00,211.528,211.53,211.501,211.501,26900000.0
2006-06-29 01:36:00,211.489,211.504,211.474,211.477,48800000.0
2006-06-29 01:37:00,211.468,211.468,211.44,211.442,47000001.0
2006-06-29 01:38:00,211.43,211.43,211.423,211.423,47600000.0
2006-06-29 01:39:00,211.417,211.443,211.406,211.433,69300000.0
2006-06-29 01:40:00,211.446,211.486,211.446,211.466,63300000.0
2006-06-29 01:41:00,211.466,211.466,211.436,211.437,40300000.0
2006-06-29 01:42:00,211.452,211.452,211.438,211.452,31900000.0
2006-06-29 01:43:00,211.441,211.463,211.441,211.455,54600000.0
2006-06-29 01:44:00,211.453,211.464,211.442,211.457,54000000.0
2006-06-29 01:45:00,211.46,211.472,211.441,211.441,38700000.0
2006-06-29 01:46:00,211.435,211.458,211.416,211.458,77200000.0
2006-06-29 01:47:00,211.444,211.465,211.444,211.453,49300000.0
2006-06-29 01:48:00,211.446,211.446,211.428,211.441,32200000.0
2006-06-29 01:49:00,211.455,211.489,211.455,211.476,17600000.0
2006-06-29 01:50:00,211.49,211.572,211.49,211.526,69400001.0
2006-06-29 01:51:00,211.503,211.541,211.493,211.541,44299999.0
2006-06-29 01:52:00,211.54,211.601,211.54,211.601,31300000.0
2006-06-29 01:53:00,211.573,211.573,211.539,211.541,48200000.0
2006-06-29 01:54:00,211.52,211.52,211.483,211.483,29100000.0
2006-06-29 01:55:00,211.473,211.504,211.469,211.497,61300000.0
2006-06-29 01:56:00,211.499,211.501,211.48,211.48,42600000.0
2006-06-29 01:57:00,211.477,211.482,211.424,211.424,59499999.0
2006-06-29 01:58:00,211.416,211.432,211.389,211.432,27200000.0
2006-06-29 01:59:00,211.46,211.474,211.443,211.451,65600000.0
2006-06-29 02:00:00,211.466,211.48,211.454,211.469,63400001.0
2006-06-29 02:01:00,211.472,211.504,211.47,211.496,72500000.0
2006-06-29 02:02:00,211.52,211.52,211.489,211.49,41599999.0
2006-06-29 02:03:00,211.487,211.492,211.477,211.48,28600000.0
2006-06-29 02:04:00,211.484,211.491,211.466,211.48,36600000.0
2006-06-29 02:05:00,211.493,211.493,211.476,211.477,48599999.0
2006-06-29 02:06:00,211.476,211.522,211.472,211.522,52100000.0
2006-06-29 02:07:00,211.545,211.562,211.542,211.542,30800000.0
2006-06-29 02:08:00,211.536,211.546,211.519,211.535,109600000.0
2006-06-29 02:09:00,211.545,211.554,211.545,211.553,32500000.0
2006-06-29 02:10:00,211.562,211.567,211.549,211.549,59900000.0
2006-06-29 02:11:00,211.551,211.575,211.546,211.575,65800000.0
2006-06-29 02:12:00,211.571,211.582,211.552,211.575,84800002.0
2006-06-29 02:13:00,211.566,211.573,211.551,211.57,22400000.0
2006-06-29 02:14:00,211.592,211.618,211.58,211.615,58900000.0
2006-06-29 02:15:00,211.607,211.636,211.6,211.61,58000000.0
2006-06-29 02:16:00,211.614,211.628,211.611,211.619,72300001.0
2006-06-29 02:17:00,211.632,211.664,211.632,211.652,48800000.0
2006-06-29 02:18:00,211.651,211.697,211.651,211.69,65199999.0
2006-06-29 02:19:00,211.712,211.751,211.711,211.745,27100000.0
2006-06-29 02:20:00,211.751,211.771,211.722,211.771,33100000.0
2006-06-29 02:21:00,211.771,211.771,211.728,211.728,28100000.0
2006-06-29 02:22:00,211.704,211.719,211.698,211.698,22500000.0
2006-06-29 02:23:00,211.705,211.746,211.705,211.736,32300000.0
2006-06-29 02:24:00,211.744,211.744,211.729,211.743,41000000.0
2006-06-29 02:25:00,211.754,211.754,211.718,211.728,41600000.0
2006-06-29 02:26:00,211.732,211.732,211.71,211.715,63400000.0
2006-06-29 02:27:00,211.705,211.732,211.699,211.709,62500001.0
2006-06-29 02:28:00,211.706,211.732,211.706,211.714,64200001.0
2006-06-29 02:29:00,211.72,211.725,211.707,211.725,25300000.0
2006-06-29 02:30:00,211.725,211.759,211.714,211.714,61400000.0
2006-06-29 02:31:00,211.73,211.73,211.713,211.715,24600000.0
2006-06-29 02:32:00,211.711,211.725,211.7,211.715,54600000.0
2006-06-29 02:33:00,211.711,211.716,211.696,211.696,29800000.0
2006-06-29 02:34:00,211.701,211.701,211.677,211.684,22300000.0
2006-06-29 02:35:00,211.69,211.743,211.69,211.743,71600000.0
2006-06-29 02:36:00,211.75,211.752,211.735,211.739,78599999.0
2006-06-29 02:37:00,211.739,211.739,211.709,211.732,77799999.0
2006-06-29 02:38:00,211.715,211.726,211.701,211.701,75500001.0
2006-06-29 02:39:00,211.707,211.71,211.699,211.71,31000000.0
2006-06-29 02:40:00,211.706,211.706,211.686,211.695,58900000.0
2006-06-29 02:41:00,211.725,211.735,211.712,211.712,55000000.0
2006-06-29 02:42:00,211.704,211.724,211.695,211.695,55300000.0
2006-06-29 02:43:00,211.706,211.707,211.693,211.707,26700000.0
2006-06-29 02:44:00,211.698,211.718,211.697,211.715,37300000.0
2006-06-29 02:45:00,211.703,211.739,211.7,211.739,63100000.0
2006-06-29 02:46:00,211.74,211.78,211.74,211.774,53900000.0
2006-06-29 02:47:00,211.766,211.768,211.747,211.768,46500000.0
2006-06-29 02:48:00,211.774,211.798,211.764,211.781,74500000.0
2006-06-29 02:49:00,211.776,211.776,211.749,211.776,42500000.0
2006-06-29 02:50:00,211.777,211.81,211.777,211.791,80699999.0
2006-06-29 02:51:00,211.785,211.785,211.725,211.75,70400000.0
2006-06-29 02:52:00,211.741,211.745,211.726,211.744,70200000.0
2006-06-29 02:53:00,211.748,211.762,211.729,211.731,62400001.0
2006-06-29 02:54:00,211.723,211.756,211.715,211.715,46400000.0
2006-06-29 02:55:00,211.689,211.737,211.689,211.737,50700000.0
2006-06-29 02:56:00,211.738,211.754,211.738,211.743,75000000.0
2006-06-29 02:57:00,211.749,211.788,211.749,211.755,57500000.0
2006-06-29 02:58:00,211.757,211.757,211.666,211.671,44300000.0
2006-06-29 02:59:00,211.662,211.681,211.662,211.663,56800000.0
2006-06-29 03:00:00,211.65,211.653,211.618,211.633,57000000.0
2006-06-29 03:01:00,211.645,211.675,211.628,211.67,27400000.0
2006-06-29 03:02:00,211.67,211.67,211.641,211.641,44900000.0
2006-06-29 03:03:00,211.651,211.663,211.633,211.633,39500000.0
2006-06-29 03:04:00,211.638,211.67,211.638,211.67,39600000.0
2006-06-29 03:05:00,211.672,211.68,211.662,211.662,11800000.0
2006-06-29 03:06:00,211.678,211.735,211.678,211.735,56300000.0
2006-06-29 03:07:00,211.731,211.768,211.731,211.755,31100000.0
2006-06-29 03:08:00,211.8,211.896,211.8,211.887,25900000.0
2006-06-29 03:09:00,211.884,211.891,211.84,211.845,68500001.0
2006-06-29 03:10:00,211.831,211.852,211.829,211.838,68899999.0
2006-06-29 03:11:00,211.839,211.857,211.82,211.82,67400000.0
2006-06-29 03:12:00,211.825,211.825,211.825,211.825,9700000.0
2006-06-29 03:13:00,211.833,211.836,211.821,211.821,62199999.0
2006-06-29 03:14:00,211.819,211.834,211.819,211.819,27500000.0
2006-06-29 03:15:00,211.832,211.849,211.829,211.845,42399999.0
2006-06-29 03:16:00,211.845,211.845,211.835,211.845,40600000.0
2006-06-29 03:17:00,211.834,211.853,211.834,211.85,7600000.0
2006-06-29 03:18:00,211.855,211.855,211.788,211.788,50300000.0
2006-06-29 03:19:00,211.784,211.792,211.769,211.784,54999999.0
2006-06-29 03:20:00,211.769,211.771,211.755,211.755,58300000.0
2006-06-29 03:21:00,211.77,211.788,211.769,211.769,51500001.0
2006-06-29 03:22:00,211.766,211.766,211.748,211.757,64800000.0
2006-06-29 03:23:00,211.764,211.764,211.737,211.739,82200001.0
2006-06-29 03:24:00,211.754,211.773,211.754,211.761,68700000.0
2006-06-29 03:25:00,211.744,211.761,211.728,211.737,53700000.0
2006-06-29 03:26:00,211.725,211.735,211.725,211.735,45599999.0
2006-06-29 03:27:00,211.722,211.722,211.676,211.676,33500000.0
2006-06-29 03:28:00,211.68,211.697,211.677,211.697,52000000.0
2006-06-29 03:29:00,211.709,211.713,211.683,211.692,19200000.0
2006-06-29 03:30:00,211.675,211.675,211.64,211.64,31300000.0
2006-06-29 03:31:00,211.658,211.658,211.637,211.655,63500000.0
2006-06-29 03:32:00,211.659,211.659,211.636,211.641,50800001.0
2006-06-29 03:33:00,211.64,211.643,211.635,211.643,46700000.0
2006-06-29 03:34:00,211.643,211.663,211.642,211.658,61400000.0
2006-06-29 03:35:00,211.648,211.658,211.631,211.631,49799999.0
2006-06-29 03:36:00,211.634,211.648,211.633,211.633,40100000.0
2006-06-29 03:37:00,211.65,211.65,211.64,211.64,20200000.0
2006-06-29 03:38:00,211.645,211.645,211.63,211.645,46999999.0
2006-06-29 03:39:00,211.637,211.655,211.635,211.655,37300000.0
2006-06-29 03:40:00,211.633,211.633,211.605,211.633,25900000.0
2006-06-29 03:41:00,211.633,211.633,211.612,211.62,61200000.0
2006-06-29 03:42:00,211.624,211.647,211.621,211.636,43500000.0
2006-06-29 03:43:00,211.638,211.644,211.623,211.637,40599999.0
2006-06-29 03:44:00,211.65,211.661,211.649,211.657,30300000.0
2006-06-29 03:45:00,211.664,211.683,211.664,211.678,79000000.0
2006-06-29 03:46:00,211.678,211.699,211.668,211.688,40600000.0
2006-06-29 03:47:00,211.719,211.734,211.709,211.715,45900000.0
2006-06-29 03:48:00,211.697,211.706,211.673,211.688,64200000.0
2006-06-29 03:49:00,211.688,211.696,211.675,211.684,51200000.0
2006-06-29 03:50:00,211.681,211.695,211.675,211.683,50000000.0
2006-06-29 03:51:00,211.677,211.69,211.668,211.679,22300000.0
2006-06-29 03:52:00,211.692,211.723,211.692,211.71,86100001.0
2006-06-29 03:53:00,211.712,211.727,211.704,211.704,34600000.0
2006-06-29 03:54:00,211.698,211.711,211.695,211.711,16400000.0
2006-06-29 03:55:00,211.712,211.712,211.685,211.704,46200001.0
2006-06-29 03:56:00,211.694,211.735,211.694,211.727,38600000.0
2006-06-29 03:57:00,211.724,211.742,211.716,211.724,82799999.0
2006-06-29 03:58:00,211.728,211.741,211.699,211.717,64000000.0
2006-06-29 03:59:00,211.705,211.723,211.702,211.709,33100000.0
2006-06-29 04:00:00,211.7,211.7,211.668,211.668,25000000.0
2006-06-29 04:01:00,211.661,211.667,211.642,211.643,65200000.0
2006-06-29 04:02:00,211.642,211.653,211.634,211.637,75100000.0
2006-06-29 04:03:00,211.634,211.634,211.619,211.619,35899999.0
2006-06-29 04:04:00,211.612,211.612,211.597,211.597,34300000.0
2006-06-29 04:05:00,211.602,211.643,211.602,211.62,62100000.0
2006-06-29 04:06:00,211.62,211.635,211.62,211.621,71299999.0
2006-06-29 04:07:00,211.621,211.632,211.613,211.62,69200000.0
2006-06-29 04:08:00,211.635,211.635,211.604,211.615,96500001.0
2006-06-29 04:09:00,211.606,211.622,211.598,211.618,85500002.0
2006-06-29 04:10:00,211.631,211.631,211.614,211.619,39800000.0
2006-06-29 04:11:00,211.632,211.645,211.625,211.625,33200000.0
2006-06-29 04:12:00,211.622,211.648,211.622,211.646,50300000.0
2006-06-29 04:13:00,211.651,211.666,211.649,211.663,43000000.0
2006-06-29 04:14:00,211.655,211.723,211.655,211.712,59499999.0
2006-06-29 04:15:00,211.715,211.719,211.705,211.718,64299999.0
2006-06-29 04:16:00,211.704,211.726,211.704,211.709,21600000.0
2006-06-29 04:17:00,211.713,211.718,211.703,211.718,34000000.0
2006-06-29 04:18:00,211.71,211.718,211.706,211.708,23700000.0
2006-06-29 04:19:00,211.729,211.751,211.729,211.75,31800000.0
2006-06-29 04:20:00,211.739,211.753,211.735,211.735,42600000.0
2006-06-29 04:21:00,211.73,211.732,211.713,211.726,54600000.0
2006-06-29 04:22:00,211.722,211.734,211.715,211.715,56000000.0
2006-06-29 04:23:00,211.709,211.709,211.696,211.696,10300000.0
2006-06-29 04:24:00,211.68,211.703,211.669,211.703,48300000.0
2006-06-29 04:25:00,211.684,211.69,211.665,211.665,48100000.0
2006-06-29 04:26:00,211.672,211.711,211.672,211.707,60200001.0
2006-06-29 04:27:00,211.689,211.691,211.674,211.687,40600000.0
2006-06-29 04:28:00,211.685,211.709,211.685,211.691,68100000.0
2006-06-29 04:29:00,211.697,211.716,211.697,211.708,52200000.0
2006-06-29 04:30:00,211.711,211.716,211.694,211.716,39099999.0
2006-06-29 04:31:00,211.73,211.747,211.728,211.747,49100000.0
2006-06-29 04:32:00,211.747,211.747,211.719,211.719,40800000.0
2006-06-29 04:33:00,211.707,211.735,211.707,211.735,40100000.0
2006-06-29 04:34:00,211.732,211.733,211.713,211.713,29200000.0
2006-06-29 04:35:00,211.707,211.722,211.691,211.722,48900000.0
2006-06-29 04:36:00,211.715,211.733,211.715,211.729,13100000.0
2006-06-29 04:37:00,211.728,211.728,211.705,211.717,27700000.0
2006-06-29 04:38:00,211.723,211.723,211.698,211.71,42200000.0
2006-06-29 04:39:00,211.719,211.724,211.711,211.722,15100000.0
2006-06-29 04:40:00,211.71,211.71,211.681,211.681,58900000.0
2006-06-29 04:41:00,211.696,211.706,211.685,211.705,35100000.0
2006-06-29 04:42:00,211.726,211.738,211.72,211.726,32400000.0
2006-06-29 04:43:00,211.76,211.762,211.735,211.738,60200001.0
2006-06-29 04:44:00,211.75,211.75,211.73,211.739,22500000.0
2006-06-29 04:45:00,211.731,211.748,211.713,211.72,51000000.0
2006-06-29 04:46:00,211.725,211.734,211.691,211.691,42700000.0
2006-06-29 04:47:00,211.697,211.714,211.694,211.695,49499999.0
2006-06-29 04:48:00,211.709,211.738,211.709,211.721,67600000.0
2006-06-29 04:49:00,211.719,211.74,211.717,211.717,26500000.0
2006-06-29 04:50:00,211.72,211.729,211.71,211.712,70100000.0
2006-06-29 04:51:00,211.712,211.715,211.703,211.71,20500000.0
2006-06-29 04:52:00,211.7,211.705,211.69,211.7,35800000.0
2006-06-29 04:53:00,211.71,211.71,211.69,211.695,60500000.0
2006-06-29 04:54:00,211.701,211.702,211.686,211.696,19500000.0
2006-06-29 04:55:00,211.716,211.75,211.716,211.73,42000000.0
2006-06-29 04:56:00,211.738,211.745,211.73,211.73,51800000.0
2006-06-29 04:57:00,211.733,211.735,211.725,211.725,51000000.0
2006-06-29 04:58:00,211.717,211.735,211.717,211.725,22600000.0
2006-06-29 04:59:00,211.732,211.735,211.713,211.717,34300000.0
2006-06-29 05:00:00,211.714,211.746,211.714,211.725,58700000.0
2006-06-29 05:01:00,211.717,211.717,211.704,211.71,63100000.0
2006-06-29 05:02:00,211.704,211.726,211.704,211.725,65700000.0
2006-06-29 05:03:00,211.716,211.716,211.686,211.697,21100000.0
2006-06-29 05:04:00,211.701,211.701,211.694,211.698,23300000.0
2006-06-29 05:05:00,211.703,211.706,211.694,211.704,28300000.0
2006-06-29 05:06:00,211.696,211.716,211.696,211.701,72499999.0
2006-06-29 05:07:00,211.718,211.718,211.712,211.712,5100000.0
2006-06-29 05:08:00,211.717,211.726,211.711,211.718,64100000.0
2006-06-29 05:09:00,211.72,211.73,211.72,211.73,49500000.0
2006-06-29 05:10:00,211.714,211.714,211.687,211.7,78100001.0
2006-06-29 05:11:00,211.7,211.71,211.689,211.71,91299998.0
2006-06-29 05:12:00,211.7,211.712,211.698,211.712,33600000.0
2006-06-29 05:13:00,211.708,211.721,211.695,211.699,68200000.0
2006-06-29 05:14:00,211.703,211.706,211.688,211.694,67399999.0
2006-06-29 05:15:00,211.691,211.696,211.684,211.684,23000000.0
2006-06-29 05:16:00,211.697,211.721,211.697,211.717,48000000.0
2006-06-29 05:17:00,211.706,211.706,211.689,211.7,24000000.0
2006-06-29 05:18:00,211.708,211.713,211.704,211.704,54900001.0
2006-06-29 05:19:00,211.707,211.711,211.69,211.69,52800000.0
2006-06-29 05:20:00,211.693,211.699,211.687,211.695,76500000.0
2006-06-29 05:21:00,211.696,211.705,211.678,211.699,83200000.0
2006-06-29 05:22:00,211.713,211.717,211.702,211.703,48900000.0
2006-06-29 05:23:00,211.712,211.715,211.7,211.7,84599998.0
2006-06-29 05:24:00,211.71,211.726,211.7,211.717,59200000.0
2006-06-29 05:25:00,211.718,211.718,211.679,211.693,29700000.0
2006-06-29 05:26:00,211.685,211.703,211.685,211.687,48000000.0
2006-06-29 05:27:00,211.687,211.702,211.67,211.674,54100000.0
2006-06-29 05:28:00,211.68,211.698,211.677,211.695,46100000.0
2006-06-29 05:29:00,211.687,211.695,211.685,211.688,29100000.0
2006-06-29 05:30:00,211.708,211.713,211.685,211.693,34899999.0
2006-06-29 05:31:00,211.695,211.702,211.689,211.689,24800000.0
2006-06-29 05:32:00,211.707,211.707,211.692,211.692,65500000.0
2006-06-29 05:33:00,211.685,211.705,211.684,211.698,69400002.0
2006-06-29 05:34:00,211.69,211.702,211.688,211.693,72400002.0
2006-06-29 05:35:00,211.697,211.698,211.679,211.696,59500000.0
2006-06-29 05:36:00,211.693,211.711,211.688,211.7,44700000.0
2006-06-29 05:37:00,211.702,211.702,211.668,211.668,55999999.0
2006-06-29 05:38:00,211.659,211.69,211.659,211.69,55300000.0
2006-06-29 05:39:00,211.687,211.696,211.685,211.695,25400000.0
2006-06-29 05:40:00,211.696,211.698,211.679,211.698,32800000.0
2006-06-29 05:41:00,211.679,211.705,211.679,211.69,41700000.0
2006-06-29 05:42:00,211.695,211.701,211.674,211.697,57700000.0
2006-06-29 05:43:00,211.677,211.692,211.676,211.679,61300000.0
2006-06-29 05:44:00,211.691,211.7,211.673,211.7,38100000.0
2006-06-29 05:45:00,211.705,211.705,211.7,211.7,82300000.0
2006-06-29 05:46:00,211.69,211.728,211.69,211.705,86200002.0
2006-06-29 05:47:00,211.706,211.714,211.703,211.703,51299999.0
2006-06-29 05:48:00,211.705,211.705,211.69,211.702,42699999.0
2006-06-29 05:49:00,211.697,211.704,211.694,211.703,22400000.0
2006-06-29 05:50:00,211.692,211.701,211.683,211.701,101900000.0
2006-06-29 05:51:00,211.691,211.691,211.656,211.656,30700000.0
2006-06-29 05:52:00,211.667,211.693,211.662,211.689,75000002.0
2006-06-29 05:53:00,211.669,211.701,211.668,211.701,15300000.0
2006-06-29 05:54:00,211.696,211.699,211.696,211.699,4800000.0
2006-06-29 05:55:00,211.685,211.705,211.685,211.69,56100000.0
2006-06-29 05:56:00,211.683,211.683,211.643,211.643,59700000.0
2006-06-29 05:57:00,211.66,211.66,211.632,211.634,50099999.0
2006-06-29 05:58:00,211.631,211.637,211.594,211.594,29300000.0
2006-06-29 05:59:00,211.593,211.613,211.588,211.606,63800001.0
2006-06-29 06:00:00,211.604,211.607,211.579,211.596,20000000.0
2006-06-29 06:01:00,211.621,211.636,211.608,211.634,68100000.0
2006-06-29 06:02:00,211.635,211.642,211.625,211.642,40000000.0
2006-06-29 06:03:00,211.63,211.64,211.63,211.64,42000001.0
2006-06-29 06:04:00,211.643,211.665,211.64,211.665,55000000.0
2006-06-29 06:05:00,211.656,211.656,211.628,211.643,47100001.0
2006-06-29 06:06:00,211.64,211.645,211.625,211.635,49400000.0
2006-06-29 06:07:00,211.64,211.655,211.64,211.655,22600000.0
2006-06-29 06:08:00,211.643,211.651,211.638,211.638,49500001.0
2006-06-29 06:09:00,211.625,211.657,211.625,211.646,29300000.0
2006-06-29 06:10:00,211.654,211.655,211.634,211.652,40400000.0
2006-06-29 06:11:00,211.647,211.655,211.639,211.647,27100000.0
2006-06-29 06:12:00,211.647,211.653,211.632,211.64,25300000.0
2006-06-29 06:13:00,211.634,211.655,211.633,211.655,65099999.0
2006-06-29 06:14:00,211.66,211.66,211.639,211.645,71900000.0
2006-06-29 06:15:00,211.644,211.649,211.643,211.643,52500001.0
2006-06-29 06:16:00,211.645,211.651,211.643,211.646,25400000.0
2006-06-29 06:17:00,211.657,211.658,211.645,211.645,54100000.0
2006-06-29 06:18:00,211.634,211.652,211.634,211.638,15900000.0
2006-06-29 06:19:00,211.655,211.671,211.644,211.655,92100000.0
2006-06-29 06:20:00,211.661,211.661,211.636,211.655,63600000.0
2006-06-29 06:21:00,211.651,211.656,211.632,211.632,57700000.0
2006-06-29 06:22:00,211.617,211.636,211.611,211.611,55900000.0
2006-06-29 06:23:00,211.635,211.642,211.625,211.625,83400000.0
2006-06-29 06:24:00,211.61,211.628,211.605,211.605,13100000.0
2006-06-29 06:25:00,211.603,211.643,211.603,211.636,44899999.0
2006-06-29 06:26:00,211.638,211.655,211.635,211.655,62199999.0
2006-06-29 06:27:00,211.644,211.654,211.633,211.64,64100000.0
2006-06-29 06:28:00,211.634,211.648,211.631,211.634,70300000.0
2006-06-29 06:29:00,211.63,211.645,211.624,211.635,59400000.0
2006-06-29 06:30:00,211.639,211.655,211.638,211.638,49000001.0
2006-06-29 06:31:00,211.64,211.645,211.63,211.645,69300000.0
2006-06-29 06:32:00,211.635,211.656,211.635,211.642,16100000.0
2006-06-29 06:33:00,211.648,211.655,211.639,211.642,28100000.0
2006-06-29 06:34:00,211.643,211.65,211.637,211.645,16900000.0
2006-06-29 06:35:00,211.637,211.66,211.632,211.632,92400001.0
2006-06-29 06:36:00,211.643,211.66,211.64,211.66,21600000.0
2006-06-29 06:37:00,211.66,211.671,211.65,211.65,72200000.0
2006-06-29 06:38:00,211.655,211.665,211.65,211.655,33400000.0
2006-06-29 06:39:00,211.655,211.67,211.655,211.66,30600000.0
2006-06-29 06:40:00,211.655,211.67,211.655,211.665,76400001.0
2006-06-29 06:41:00,211.667,211.683,211.667,211.676,22600000.0
2006-06-29 06:42:00,211.67,211.674,211.666,211.668,78700000.0
2006-06-29 06:43:00,211.666,211.681,211.664,211.664,35300000.0
2006-06-29 06:44:00,211.666,211.681,211.666,211.681,62100000.0
2006-06-29 06:45:00,211.682,211.682,211.663,211.682,57600000.0
2006-06-29 06:46:00,211.675,211.704,211.673,211.702,114599998.0
2006-06-29 06:47:00,211.709,211.709,211.692,211.695,29600000.0
2006-06-29 06:48:00,211.694,211.698,211.674,211.698,91599999.0
2006-06-29 06:49:00,211.673,211.692,211.673,211.683,58400000.0
2006-06-29 06:50:00,211.679,211.695,211.679,211.683,48000001.0
2006-06-29 06:51:00,211.699,211.702,211.68,211.684,40400000.0
2006-06-29 06:52:00,211.682,211.698,211.682,211.683,60200000.0
2006-06-29 06:53:00,211.688,211.7,211.685,211.7,17300000.0
2006-06-29 06:54:00,211.672,211.685,211.672,211.68,43200000.0
2006-06-29 06:55:00,211.678,211.7,211.674,211.7,45299999.0
2006-06-29 06:56:00,211.715,211.715,211.695,211.705,43100000.0
2006-06-29 06:57:00,211.704,211.704,211.683,211.7,34700000.0
2006-06-29 06:58:00,211.685,211.69,211.678,211.682,45499999.0
2006-06-29 06:59:00,211.685,211.712,211.685,211.703,39800000.0
2006-06-29 07:00:00,211.699,211.721,211.692,211.709,39600000.0
2006-06-29 07:01:00,211.713,211.713,211.697,211.697,12400000.0
2006-06-29 07:02:00,211.698,211.709,211.685,211.709,35400000.0
2006-06-29 07:03:00,211.71,211.71,211.675,211.68,50099999.0
2006-06-29 07:04:00,211.667,211.69,211.662,211.672,51700000.0
2006-06-29 07:05:00,211.676,211.676,211.652,211.652,72500000.0
2006-06-29 07:06:00,211.647,211.662,211.638,211.638,72100000.0
2006-06-29 07:07:00,211.648,211.655,211.634,211.634,86799999.0
2006-06-29 07:08:00,211.65,211.65,211.614,211.62,39000000.0
2006-06-29 07:09:00,211.643,211.643,211.614,211.614,31100000.0
2006-06-29 07:10:00,211.617,211.63,211.596,211.597,58500000.0
2006-06-29 07:11:00,211.595,211.618,211.595,211.595,51700000.0
2006-06-29 07:12:00,211.588,211.588,211.554,211.572,53400000.0
2006-06-29 07:13:00,211.558,211.595,211.558,211.589,49800000.0
2006-06-29 07:14:00,211.582,211.601,211.579,211.601,65300001.0
2006-06-29 07:15:00,211.599,211.599,211.58,211.58,58099998.0
2006-06-29 07:16:00,211.605,211.616,211.595,211.604,65800000.0
2006-06-29 07:17:00,211.591,211.628,211.591,211.614,45400000.0
2006-06-29 07:18:00,211.615,211.638,211.615,211.621,62000000.0
2006-06-29 07:19:00,211.628,211.628,211.6,211.608,54100000.0
2006-06-29 07:20:00,211.601,211.604,211.568,211.604,77000000.0
2006-06-29 07:21:00,211.596,211.622,211.596,211.622,56600000.0
2006-06-29 07:22:00,211.63,211.631,211.617,211.631,57900000.0
2006-06-29 07:23:00,211.642,211.65,211.614,211.628,76900000.0
2006-06-29 07:24:00,211.632,211.632,211.613,211.63,43900000.0
2006-06-29 07:25:00,211.623,211.637,211.621,211.637,63899999.0
2006-06-29 07:26:00,211.647,211.655,211.633,211.65,67600001.0
2006-06-29 07:27:00,211.654,211.691,211.654,211.689,25600000.0
2006-06-29 07:28:00,211.69,211.7,211.667,211.669,55500000.0
2006-06-29 07:29:00,211.68,211.68,211.66,211.675,79800000.0
2006-06-29 07:30:00,211.67,211.675,211.66,211.663,39800000.0
2006-06-29 07:31:00,211.657,211.657,211.622,211.643,44300000.0
2006-06-29 07:32:00,211.641,211.649,211.636,211.649,55500000.0
2006-06-29 07:33:00,211.625,211.645,211.625,211.644,27200000.0
2006-06-29 07:34:00,211.655,211.675,211.655,211.669,65299999.0
2006-06-29 07:35:00,211.683,211.683,211.66,211.665,64500000.0
2006-06-29 07:36:00,211.67,211.676,211.653,211.655,47600000.0
2006-06-29 07:37:00,211.645,211.66,211.645,211.647,68000000.0
2006-06-29 07:38:00,211.645,211.664,211.645,211.656,46099999.0
2006-06-29 07:39:00,211.662,211.678,211.659,211.669,44500000.0
2006-06-29 07:40:00,211.678,211.678,211.654,211.657,30100000.0
2006-06-29 07:41:00,211.658,211.661,211.655,211.655,20800000.0
2006-06-29 07:42:00,211.663,211.666,211.655,211.66,56700000.0
2006-06-29 07:43:00,211.662,211.664,211.649,211.651,55300000.0
2006-06-29 07:44:00,211.654,211.671,211.654,211.662,63200000.0
2006-06-29 07:45:00,211.668,211.672,211.65,211.663,49600000.0
2006-06-29 07:46:00,211.66,211.682,211.655,211.665,32400000.0
2006-06-29 07:47:00,211.655,211.683,211.651,211.668,64300000.0
2006-06-29 07:48:00,211.651,211.677,211.651,211.669,51200001.0
2006-06-29 07:49:00,211.657,211.657,211.645,211.655,37300000.0
2006-06-29 07:50:00,211.665,211.666,211.644,211.651,34200000.0
2006-06-29 07:51:00,211.666,211.673,211.656,211.671,38200000.0
2006-06-29 07:52:00,211.654,211.674,211.606,211.606,87999999.0
2006-06-29 07:53:00,211.602,211.621,211.602,211.613,61300000.0
2006-06-29 07:54:00,211.605,211.622,211.599,211.612,62000000.0
2006-06-29 07:55:00,211.604,211.667,211.604,211.667,51000000.0
2006-06-29 07:56:00,211.67,211.671,211.653,211.666,64099999.0
2006-06-29 07:57:00,211.678,211.707,211.678,211.686,36500000.0
2006-06-29 07:58:00,211.692,211.696,211.679,211.682,88599999.0
2006-06-29 07:59:00,211.669,211.669,211.648,211.669,50000001.0
2006-06-29 08:00:00,211.68,211.686,211.654,211.655,42600000.0
2006-06-29 08:01:00,211.667,211.687,211.667,211.672,56300000.0
2006-06-29 08:02:00,211.677,211.694,211.66,211.694,57199999.0
2006-06-29 08:03:00,211.691,211.705,211.68,211.705,26800000.0
2006-06-29 08:04:00,211.706,211.735,211.706,211.72,49700001.0
2006-06-29 08:05:00,211.724,211.736,211.72,211.722,37500000.0
2006-06-29 08:06:00,211.751,211.786,211.751,211.786,43600000.0
2006-06-29 08:07:00,211.779,211.783,211.742,211.767,29100000.0
2006-06-29 08:08:00,211.791,211.791,211.761,211.761,34300000.0
2006-06-29 08:09:00,211.778,211.779,211.752,211.753,35200000.0
2006-06-29 08:10:00,211.751,211.751,211.71,211.71,80699999.0
2006-06-29 08:11:00,211.736,211.737,211.68,211.68,46200000.0
2006-06-29 08:12:00,211.715,211.732,211.7,211.7,69599999.0
2006-06-29 08:13:00,211.706,211.718,211.699,211.706,45100001.0
2006-06-29 08:14:00,211.696,211.712,211.695,211.712,51400000.0
2006-06-29 08:15:00,211.707,211.708,211.685,211.689,17300000.0
2006-06-29 08:16:00,211.709,211.73,211.704,211.73,40000000.0
2006-06-29 08:17:00,211.733,211.745,211.727,211.739,57100000.0
2006-06-29 08:18:00,211.729,211.729,211.71,211.716,16100000.0
2006-06-29 08:19:00,211.733,211.758,211.733,211.758,55400000.0
2006-06-29 08:20:00,211.764,211.764,211.752,211.754,25200000.0
2006-06-29 08:21:00,211.763,211.776,211.743,211.744,84900001.0
2006-06-29 08:22:00,211.733,211.733,211.716,211.718,50100000.0
2006-06-29 08:23:00,211.71,211.71,211.679,211.679,83000000.0
2006-06-29 08:24:00,211.659,211.659,211.611,211.626,60000000.0
2006-06-29 08:25:00,211.63,211.676,211.624,211.624,58500000.0
2006-06-29 08:26:00,211.598,211.645,211.598,211.612,42700000.0
2006-06-29 08:27:00,211.624,211.699,211.624,211.694,24700000.0
2006-06-29 08:28:00,211.716,211.745,211.684,211.684,74300001.0
2006-06-29 08:29:00,211.685,211.717,211.685,211.717,36800000.0
2006-06-29 08:30:00,211.725,211.734,211.692,211.715,35500000.0
2006-06-29 08:31:00,211.708,211.708,211.677,211.677,63600001.0
2006-06-29 08:32:00,211.691,211.725,211.691,211.717,40600000.0
2006-06-29 08:33:00,211.716,211.731,211.709,211.722,83400001.0
2006-06-29 08:34:00,211.746,211.782,211.746,211.782,65100000.0
2006-06-29 08:35:00,211.761,211.788,211.758,211.783,55899998.0
2006-06-29 08:36:00,211.767,211.771,211.755,211.756,45399999.0
2006-06-29 08:37:00,211.725,211.746,211.713,211.725,56700000.0
2006-06-29 08:38:00,211.737,211.748,211.704,211.721,59300000.0
2006-06-29 08:39:00,211.715,211.715,211.657,211.657,38900000.0
2006-06-29 08:40:00,211.668,211.676,211.66,211.67,35900000.0
2006-06-29 08:41:00,211.678,211.696,211.675,211.675,57400000.0
2006-06-29 08:42:00,211.669,211.677,211.648,211.652,57100000.0
2006-06-29 08:43:00,211.643,211.668,211.643,211.643,52700000.0
2006-06-29 08:44:00,211.638,211.659,211.63,211.655,57600000.0
2006-06-29 08:45:00,211.653,211.674,211.653,211.657,38500000.0
2006-06-29 08:46:00,211.654,211.66,211.648,211.655,29100000.0
2006-06-29 08:47:00,211.645,211.663,211.627,211.64,48400001.0
2006-06-29 08:48:00,211.64,211.64,211.622,211.622,10400000.0
2006-06-29 08:49:00,211.603,211.62,211.603,211.606,68600000.0
2006-06-29 08:50:00,211.617,211.667,211.617,211.667,28400000.0
2006-06-29 08:51:00,211.657,211.667,211.652,211.666,38700000.0
2006-06-29 08:52:00,211.669,211.683,211.657,211.682,41900000.0
2006-06-29 08:53:00,211.666,211.678,211.652,211.664,54599999.0
2006-06-29 08:54:00,211.666,211.682,211.664,211.674,45800000.0
2006-06-29 08:55:00,211.687,211.704,211.686,211.704,32000000.0
2006-06-29 08:56:00,211.684,211.687,211.665,211.665,54399999.0
2006-06-29 08:57:00,211.662,211.662,211.635,211.649,49700000.0
2006-06-29 08:58:00,211.649,211.677,211.637,211.637,51800000.0
2006-06-29 08:59:00,211.654,211.707,211.654,211.707,60900000.0
2006-06-29 09:00:00,211.712,211.731,211.712,211.726,55099999.0
2006-06-29 09:01:00,211.713,211.73,211.712,211.715,85900000.0
2006-06-29 09:02:00,211.717,211.726,211.681,211.681,29000000.0
2006-06-29 09:03:00,211.682,211.71,211.682,211.71,51199999.0
2006-06-29 09:04:00,211.681,211.696,211.672,211.673,67600001.0
2006-06-29 09:05:00,211.681,211.69,211.662,211.679,64500002.0
2006-06-29 09:06:00,211.677,211.705,211.675,211.675,76300001.0
2006-06-29 09:07:00,211.658,211.693,211.657,211.693,32700000.0
2006-06-29 09:08:00,211.684,211.695,211.669,211.669,43000000.0
2006-06-29 09:09:00,211.668,211.672,211.655,211.655,25900000.0
2006-06-29 09:10:00,211.675,211.68,211.667,211.675,32100000.0
2006-06-29 09:11:00,211.655,211.655,211.617,211.617,41000001.0
2006-06-29 09:12:00,211.63,211.647,211.62,211.641,54600000.0
2006-06-29 09:13:00,211.635,211.635,211.616,211.622,30900000.0
2006-06-29 09:14:00,211.632,211.632,211.609,211.618,56900000.0
2006-06-29 09:15:00,211.622,211.622,211.601,211.609,60800000.0
2006-06-29 09:16:00,211.598,211.598,211.569,211.582,26200000.0
2006-06-29 09:17:00,211.57,211.571,211.539,211.571,44100000.0
2006-06-29 09:18:00,211.572,211.578,211.54,211.555,80000000.0
2006-06-29 09:19:00,211.542,211.543,211.526,211.536,44800000.0
2006-06-29 09:20:00,211.524,211.524,211.49,211.51,31500000.0
2006-06-29 09:21:00,211.508,211.532,211.488,211.532,44900000.0
2006-06-29 09:22:00,211.509,211.509,211.459,211.479,59600000.0
2006-06-29 09:23:00,211.501,211.508,211.481,211.493,36400000.0
2006-06-29 09:24:00,211.502,211.547,211.492,211.547,81499999.0
2006-06-29 09:25:00,211.559,211.567,211.55,211.565,69400001.0
2006-06-29 09:26:00,211.573,211.573,211.54,211.548,45500000.0
2006-06-29 09:27:00,211.546,211.56,211.538,211.546,77199999.0
2006-06-29 09:28:00,211.555,211.565,211.542,211.565,93400001.0
2006-06-29 09:29:00,211.551,211.572,211.534,211.542,36600000.0
2006-06-29 09:30:00,211.539,211.545,211.501,211.501,22600000.0
2006-06-29 09:31:00,211.486,211.511,211.482,211.505,50800000.0
2006-06-29 09:32:00,211.496,211.509,211.455,211.455,67900000.0
2006-06-29 09:33:00,211.446,211.468,211.446,211.465,45700000.0
2006-06-29 09:34:00,211.478,211.481,211.464,211.472,90600000.0
2006-06-29 09:35:00,211.476,211.502,211.448,211.502,51100000.0
2006-06-29 09:36:00,211.512,211.526,211.496,211.52,29900000.0
2006-06-29 09:37:00,211.515,211.515,211.485,211.494,81500000.0
2006-06-29 09:38:00,211.485,211.494,211.456,211.469,63300000.0
2006-06-29 09:39:00,211.47,211.476,211.457,211.469,29400000.0
2006-06-29 09:40:00,211.469,211.471,211.443,211.443,49900000.0
2006-06-29 09:41:00,211.443,211.482,211.443,211.465,36400001.0
2006-06-29 09:42:00,211.449,211.449,211.445,211.445,22200000.0
2006-06-29 09:43:00,211.437,211.454,211.424,211.454,69900000.0
2006-06-29 09:44:00,211.447,211.447,211.425,211.442,108599998.0
2006-06-29 09:45:00,211.445,211.449,211.419,211.446,74700000.0
2006-06-29 09:46:00,211.435,211.436,211.418,211.428,28700000.0
2006-06-29 09:47:00,211.435,211.435,211.416,211.416,60800001.0
2006-06-29 09:48:00,211.414,211.419,211.397,211.4,21100000.0
2006-06-29 09:49:00,211.406,211.43,211.394,211.394,29000000.0
2006-06-29 09:50:00,211.41,211.415,211.39,211.407,98400000.0
2006-06-29 09:51:00,211.414,211.427,211.403,211.412,51000001.0
2006-06-29 09:52:00,211.423,211.432,211.412,211.415,51400000.0
2006-06-29 09:53:00,211.431,211.445,211.431,211.439,56200000.0
2006-06-29 09:54:00,211.427,211.427,211.373,211.395,74300000.0
2006-06-29 09:55:00,211.391,211.391,211.378,211.387,46900000.0
2006-06-29 09:56:00,211.383,211.401,211.38,211.381,57200000.0
2006-06-29 09:57:00,211.382,211.394,211.373,211.378,48500000.0
2006-06-29 09:58:00,211.383,211.383,211.353,211.358,21500000.0
2006-06-29 09:59:00,211.367,211.385,211.355,211.371,60300000.0
2006-06-29 10:00:00,211.376,211.391,211.371,211.382,59099999.0
2006-06-29 10:01:00,211.382,211.382,211.334,211.334,83600001.0
2006-06-29 10:02:00,211.349,211.359,211.336,211.336,32399999.0
2006-06-29 10:03:00,211.317,211.34,211.314,211.34,28500000.0
2006-06-29 10:04:00,211.337,211.344,211.33,211.339,70300001.0
2006-06-29 10:05:00,211.358,211.365,211.349,211.352,48500000.0
2006-06-29 10:06:00,211.36,211.4,211.36,211.4,16900000.0
2006-06-29 10:07:00,211.401,211.401,211.381,211.396,46300000.0
2006-06-29 10:08:00,211.382,211.393,211.372,211.374,31500000.0
2006-06-29 10:09:00,211.362,211.37,211.355,211.362,26300000.0
2006-06-29 10:10:00,211.362,211.362,211.337,211.36,43300000.0
2006-06-29 10:11:00,211.36,211.399,211.36,211.398,64400000.0
2006-06-29 10:12:00,211.4,211.406,211.392,211.402,43200000.0
2006-06-29 10:13:00,211.382,211.401,211.381,211.393,41400000.0
2006-06-29 10:14:00,211.41,211.41,211.399,211.406,60600000.0
2006-06-29 10:15:00,211.406,211.414,211.379,211.414,30800000.0
2006-06-29 10:16:00,211.414,211.424,211.397,211.397,68400000.0
2006-06-29 10:17:00,211.38,211.384,211.357,211.384,52700000.0
2006-06-29 10:18:00,211.361,211.376,211.354,211.361,49899999.0
2006-06-29 10:19:00,211.345,211.345,211.323,211.33,57799999.0
2006-06-29 10:20:00,211.342,211.368,211.342,211.362,55800000.0
2006-06-29 10:21:00,211.359,211.371,211.355,211.371,61600000.0
2006-06-29 10:22:00,211.395,211.395,211.265,211.265,36700000.0
2006-06-29 10:23:00,211.231,211.268,211.216,211.268,47000000.0
2006-06-29 10:24:00,211.269,211.3,211.269,211.3,21600000.0
2006-06-29 10:25:00,211.312,211.34,211.312,211.34,68800002.0
2006-06-29 10:26:00,211.337,211.337,211.288,211.3,78100000.0
2006-06-29 10:27:00,211.295,211.299,211.276,211.299,59500000.0
2006-06-29 10:28:00,211.309,211.329,211.27,211.27,51600000.0
2006-06-29 10:29:00,211.26,211.262,211.206,211.206,62700001.0
2006-06-29 10:30:00,211.194,211.194,211.146,211.163,62200000.0
2006-06-29 10:31:00,211.144,211.32,211.139,211.259,63500000.0
2006-06-29 10:32:00,211.243,211.258,211.225,211.225,102199998.0
2006-06-29 10:33:00,211.245,211.297,211.234,211.297,48000000.0
2006-06-29 10:34:00,211.332,211.349,211.306,211.333,39599999.0
2006-06-29 10:35:00,211.326,211.343,211.315,211.321,51999999.0
2006-06-29 10:36:00,211.324,211.326,211.304,211.326,53899999.0
2006-06-29 10:37:00,211.327,211.348,211.326,211.342,40100000.0
2006-06-29 10:38:00,211.336,211.362,211.329,211.333,64499999.0
2006-06-29 10:39:00,211.339,211.34,211.318,211.318,41800000.0
2006-06-29 10:40:00,211.316,211.324,211.303,211.315,61300000.0
2006-06-29 10:41:00,211.334,211.367,211.334,211.356,47400000.0
2006-06-29 10:42:00,211.358,211.404,211.358,211.404,25900000.0
2006-06-29 10:43:00,211.4,211.415,211.395,211.395,62000000.0
2006-06-29 10:44:00,211.39,211.39,211.362,211.371,52200001.0
2006-06-29 10:45:00,211.378,211.378,211.325,211.33,29400000.0
2006-06-29 10:46:00,211.312,211.366,211.312,211.365,47400000.0
2006-06-29 10:47:00,211.375,211.385,211.353,211.353,59100000.0
2006-06-29 10:48:00,211.353,211.375,211.344,211.35,73300000.0
2006-06-29 10:49:00,211.354,211.369,211.347,211.352,46500001.0
2006-06-29 10:50:00,211.357,211.38,211.317,211.317,22600000.0
2006-06-29 10:51:00,211.301,211.323,211.296,211.306,40700000.0
2006-06-29 10:52:00,211.298,211.298,211.273,211.289,40000000.0
2006-06-29 10:53:00,211.295,211.322,211.295,211.322,32100000.0
2006-06-29 10:54:00,211.307,211.307,211.289,211.304,35800001.0
2006-06-29 10:55:00,211.304,211.325,211.294,211.325,41000000.0
2006-06-29 10:56:00,211.323,211.359,211.323,211.343,49400000.0
2006-06-29 10:57:00,211.331,211.336,211.303,211.305,52100000.0
2006-06-29 10:58:00,211.302,211.303,211.272,211.291,25400000.0
2006-06-29 10:59:00,211.281,211.284,211.268,211.284,44299999.0
2006-06-29 11:00:00,211.287,211.287,211.252,211.252,24700000.0
2006-06-29 11:01:00,211.254,211.254,211.218,211.218,33300000.0
2006-06-29 11:02:00,211.212,211.229,211.193,211.226,53099999.0
2006-06-29 11:03:00,211.217,211.238,211.213,211.228,42100000.0
2006-06-29 11:04:00,211.23,211.232,211.216,211.232,57400000.0
2006-06-29 11:05:00,211.252,211.316,211.252,211.295,47300000.0
2006-06-29 11:06:00,211.286,211.286,211.242,211.273,46300000.0
2006-06-29 11:07:00,211.259,211.268,211.25,211.256,52600000.0
2006-06-29 11:08:00,211.267,211.267,211.244,211.256,46400000.0
2006-06-29 11:09:00,211.257,211.266,211.245,211.257,64900000.0
2006-06-29 11:10:00,211.271,211.28,211.26,211.268,62400000.0
2006-06-29 11:11:00,211.275,211.288,211.275,211.28,33700000.0
2006-06-29 11:12:00,211.28,211.283,211.267,211.283,71000000.0
2006-06-29 11:13:00,211.274,211.293,211.266,211.281,64000001.0
2006-06-29 11:14:00,211.283,211.283,211.25,211.256,48300000.0
2006-06-29 11:15:00,211.241,211.241,211.174,211.221,59400000.0
2006-06-29 11:16:00,211.236,211.274,211.236,211.27,29100000.0
2006-06-29 11:17:00,211.269,211.34,211.263,211.34,49200001.0
2006-06-29 11:18:00,211.337,211.337,211.306,211.317,37200000.0
2006-06-29 11:19:00,211.3,211.312,211.3,211.309,26400000.0
2006-06-29 11:20:00,211.293,211.309,211.285,211.294,52700000.0
2006-06-29 11:21:00,211.308,211.31,211.288,211.292,17500000.0
2006-06-29 11:22:00,211.296,211.363,211.296,211.358,59100000.0
2006-06-29 11:23:00,211.337,211.337,211.301,211.301,58200000.0
2006-06-29 11:24:00,211.302,211.318,211.302,211.308,48100000.0
2006-06-29 11:25:00,211.301,211.328,211.292,211.303,64199999.0
2006-06-29 11:26:00,211.301,211.312,211.285,211.285,63499999.0
2006-06-29 11:27:00,211.299,211.318,211.292,211.305,40500000.0
2006-06-29 11:28:00,211.31,211.321,211.296,211.302,80800000.0
2006-06-29 11:29:00,211.308,211.308,211.27,211.289,78000000.0
2006-06-29 11:30:00,211.288,211.295,211.265,211.275,52400000.0
2006-06-29 11:31:00,211.293,211.309,211.293,211.309,56800000.0
2006-06-29 11:32:00,211.297,211.313,211.287,211.301,80700001.0
2006-06-29 11:33:00,211.288,211.295,211.281,211.295,20700000.0
2006-06-29 11:34:00,211.301,211.316,211.286,211.289,28800000.0
2006-06-29 11:35:00,211.265,211.28,211.262,211.27,19000000.0
2006-06-29 11:36:00,211.252,211.264,211.222,211.222,46600000.0
2006-06-29 11:37:00,211.211,211.22,211.207,211.22,23500000.0
2006-06-29 11:38:00,211.211,211.214,211.2,211.207,60700001.0
2006-06-29 11:39:00,211.203,211.261,211.203,211.224,48000000.0
2006-06-29 11:40:00,211.203,211.244,211.203,211.222,51100000.0
2006-06-29 11:41:00,211.223,211.223,211.207,211.207,48699999.0
2006-06-29 11:42:00,211.202,211.239,211.202,211.218,80799999.0
2006-06-29 11:43:00,211.225,211.259,211.223,211.247,98100001.0
2006-06-29 11:44:00,211.246,211.246,211.22,211.227,49000000.0
2006-06-29 11:45:00,211.187,211.227,211.16,211.209,66000001.0
2006-06-29 11:46:00,211.205,211.205,211.161,211.161,90900002.0
2006-06-29 11:47:00,211.131,211.131,211.092,211.118,59799998.0
2006-06-29 11:48:00,211.125,211.131,211.1,211.117,34500000.0
2006-06-29 11:49:00,211.117,211.146,211.117,211.122,45000000.0
2006-06-29 11:50:00,211.12,211.147,211.12,211.129,60799998.0
2006-06-29 11:51:00,211.127,211.127,211.081,211.088,18900000.0
2006-06-29 11:52:00,211.062,211.062,211.01,211.013,41600000.0
2006-06-29 11:53:00,211.013,211.018,210.984,210.985,95300000.0
2006-06-29 11:54:00,210.983,210.986,210.953,210.955,67800001.0
2006-06-29 11:55:00,210.958,210.967,210.946,210.967,25800000.0
2006-06-29 11:56:00,210.966,210.98,210.962,210.975,72100001.0
2006-06-29 11:57:00,210.977,211.002,210.926,210.926,53400000.0
2006-06-29 11:58:00,210.931,210.959,210.931,210.942,82100000.0
2006-06-29 11:59:00,210.961,210.985,210.946,210.985,64000000.0
2006-06-29 12:00:00,210.996,211.0,210.962,210.995,55000001.0
2006-06-29 12:01:00,210.978,210.978,210.948,210.951,39000000.0
2006-06-29 12:02:00,210.957,210.962,210.948,210.95,78700000.0
2006-06-29 12:03:00,210.967,210.996,210.967,210.985,54499999.0
2006-06-29 12:04:00,210.996,211.012,210.996,211.01,23500000.0
2006-06-29 12:05:00,211.011,211.011,210.989,210.989,22700000.0
2006-06-29 12:06:00,210.973,211.003,210.97,210.971,40300000.0
2006-06-29 12:07:00,210.972,210.977,210.956,210.962,90100001.0
2006-06-29 12:08:00,210.969,210.991,210.967,210.991,29100000.0
2006-06-29 12:09:00,210.991,211.013,210.991,210.992,24600000.0
2006-06-29 12:10:00,211.011,211.048,211.006,211.048,29600000.0
2006-06-29 12:11:00,211.056,211.075,211.046,211.067,63200000.0
2006-06-29 12:12:00,211.065,211.075,211.049,211.075,65000000.0
2006-06-29 12:13:00,211.076,211.09,211.062,211.075,67799999.0
2006-06-29 12:14:00,211.071,211.072,211.046,211.057,72000001.0
2006-06-29 12:15:00,211.054,211.054,211.023,211.023,77699999.0
2006-06-29 12:16:00,211.025,211.03,211.01,211.022,51700000.0
2006-06-29 12:17:00,211.039,211.081,211.039,211.07,55300000.0
2006-06-29 12:18:00,211.074,211.075,211.033,211.033,32200000.0
2006-06-29 12:19:00,211.021,211.021,210.997,211.004,40600000.0
2006-06-29 12:20:00,210.991,211.011,210.988,211.01,74800000.0
2006-06-29 12:21:00,211.014,211.045,211.003,211.023,71200000.0
2006-06-29 12:22:00,211.021,211.021,211.003,211.003,61000000.0
2006-06-29 12:23:00,211.014,211.035,211.002,211.035,43200000.0
2006-06-29 12:24:00,211.03,211.047,211.029,211.047,35100000.0
2006-06-29 12:25:00,211.048,211.057,211.029,211.029,29100000.0
2006-06-29 12:26:00,211.009,211.02,210.997,211.02,66799999.0
2006-06-29 12:27:00,211.015,211.025,211.003,211.025,71400001.0
2006-06-29 12:28:00,211.036,211.036,211.002,211.002,37600001.0
2006-06-29 12:29:00,211.006,211.013,210.986,211.001,42900000.0
2006-06-29 12:30:00,210.994,211.006,210.987,211.006,35500000.0
2006-06-29 12:31:00,211.006,211.006,210.972,210.972,63800000.0
2006-06-29 12:32:00,210.989,211.009,210.989,210.994,37400001.0
2006-06-29 12:33:00,210.987,210.987,210.951,210.965,37600000.0
2006-06-29 12:34:00,210.965,210.977,210.965,210.968,27100000.0
2006-06-29 12:35:00,210.966,210.971,210.931,210.971,59000000.0
2006-06-29 12:36:00,210.981,211.005,210.972,210.995,52500000.0
2006-06-29 12:37:00,210.997,211.018,210.975,211.007,90900002.0
2006-06-29 12:38:00,211.003,211.003,210.95,210.95,55700001.0
2006-06-29 12:39:00,210.93,210.945,210.906,210.945,67300000.0
2006-06-29 12:40:00,210.95,210.966,210.935,210.948,61700000.0
2006-06-29 12:41:00,210.943,210.943,210.903,210.915,37200000.0
2006-06-29 12:42:00,210.928,210.937,210.917,210.929,77100001.0
2006-06-29 12:43:00,210.94,210.945,210.922,210.926,38500000.0
2006-06-29 12:44:00,210.928,210.956,210.928,210.947,42700000.0
2006-06-29 12:45:00,210.952,210.959,210.943,210.948,46900000.0
2006-06-29 12:46:00,210.934,210.934,210.903,210.903,35100000.0
2006-06-29 12:47:00,210.902,210.925,210.895,210.925,67900000.0
2006-06-29 12:48:00,210.916,210.934,210.903,210.903,29000000.0
2006-06-29 12:49:00,210.905,210.925,210.897,210.897,69399999.0
2006-06-29 12:50:00,210.904,210.915,210.901,210.915,60200001.0
2006-06-29 12:51:00,210.918,210.935,210.918,210.929,55999999.0
2006-06-29 12:52:00,210.918,210.934,210.917,210.92,12800000.0
2006-06-29 12:53:00,210.904,210.951,210.904,210.934,62200001.0
2006-06-29 12:54:00,210.953,210.955,210.928,210.955,40900000.0
2006-06-29 12:55:00,210.956,211.006,210.949,211.006,38300000.0
2006-06-29 12:56:00,211.007,211.018,210.983,210.985,62800000.0
2006-06-29 12:57:00,210.986,210.986,210.975,210.98,6600000.0
2006-06-29 12:58:00,210.982,210.999,210.979,210.99,67400000.0
2006-06-29 12:59:00,210.998,211.031,210.984,211.031,53200001.0
2006-06-29 13:00:00,211.031,211.04,210.998,211.005,53400000.0
2006-06-29 13:01:00,211.008,211.027,211.0,211.01,44300001.0
2006-06-29 13:02:00,211.003,211.013,210.996,211.008,48000000.0
2006-06-29 13:03:00,211.012,211.014,210.99,210.999,39500000.0
2006-06-29 13:04:00,211.006,211.02,211.0,211.002,49600000.0
2006-06-29 13:05:00,211.013,211.013,210.963,210.981,61000000.0
2006-06-29 13:06:00,210.973,210.992,210.973,210.985,51600000.0
2006-06-29 13:07:00,210.987,210.988,210.972,210.978,68400000.0
2006-06-29 13:08:00,210.975,211.0,210.975,211.0,31300000.0
2006-06-29 13:09:00,211.002,211.014,210.991,211.002,54500001.0
2006-06-29 13:10:00,211.0,211.021,210.98,210.982,61400000.0
2006-06-29 13:11:00,210.984,210.991,210.984,210.987,34700000.0
2006-06-29 13:12:00,210.992,211.0,210.976,211.0,75400000.0
2006-06-29 13:13:00,210.989,210.994,210.964,210.991,37200000.0
2006-06-29 13:14:00,211.005,211.005,210.973,210.977,36300000.0
2006-06-29 13:15:00,210.968,210.988,210.963,210.963,57300000.0
2006-06-29 13:16:00,210.957,210.965,210.934,210.948,68900000.0
2006-06-29 13:17:00,210.953,210.983,210.942,210.942,51500000.0
2006-06-29 13:18:00,210.943,210.943,210.866,210.895,60600000.0
2006-06-29 13:19:00,210.877,210.89,210.867,210.874,60600000.0
2006-06-29 13:20:00,210.898,210.898,210.864,210.864,70000000.0
2006-06-29 13:21:00,210.88,210.906,210.867,210.9,27500000.0
2006-06-29 13:22:00,210.904,210.932,210.895,210.922,51500000.0
2006-06-29 13:23:00,210.947,210.965,210.943,210.946,65400000.0
2006-06-29 13:24:00,210.947,210.947,210.933,210.94,69400001.0
2006-06-29 13:25:00,210.926,210.944,210.925,210.931,78700000.0
2006-06-29 13:26:00,210.938,210.958,210.927,210.941,22100000.0
2006-06-29 13:27:00,210.932,210.968,210.932,210.966,39700000.0
2006-06-29 13:28:00,210.955,210.97,210.955,210.967,71400002.0
2006-06-29 13:29:00,210.959,210.973,210.952,210.952,27000000.0
2006-06-29 13:30:00,210.937,210.962,210.937,210.948,63700000.0
2006-06-29 13:31:00,210.956,210.972,210.942,210.942,24800000.0
2006-06-29 13:32:00,210.932,210.933,210.911,210.92,65799998.0
2006-06-29 13:33:00,210.918,210.934,210.916,210.934,37100000.0
2006-06-29 13:34:00,210.929,210.966,210.928,210.966,36400000.0
2006-06-29 13:35:00,210.957,210.957,210.949,210.949,13600000.0
2006-06-29 13:36:00,210.948,210.967,210.948,210.963,44400000.0
2006-06-29 13:37:00,210.954,210.954,210.937,210.937,75699999.0
2006-06-29 13:38:00,210.95,210.955,210.931,210.931,46300000.0
2006-06-29 13:39:00,210.937,210.938,210.922,210.926,85400001.0
2006-06-29 13:40:00,210.922,210.945,210.913,210.917,86600001.0
2006-06-29 13:41:00,210.923,210.929,210.911,210.929,25500000.0
2006-06-29 13:42:00,210.938,210.945,210.937,210.945,64700000.0
2006-06-29 13:43:00,210.96,210.967,210.954,210.967,38900000.0
2006-06-29 13:44:00,210.97,210.983,210.965,210.98,86999999.0
2006-06-29 13:45:00,210.961,210.988,210.957,210.971,54300000.0
2006-06-29 13:46:00,210.982,211.026,210.982,211.026,70500000.0
2006-06-29 13:47:00,211.045,211.047,211.031,211.042,59800000.0
2006-06-29 13:48:00,211.048,211.061,211.019,211.046,76200000.0
2006-06-29 13:49:00,211.061,211.086,211.047,211.086,53500000.0
2006-06-29 13:50:00,211.09,211.09,211.043,211.058,55000000.0
2006-06-29 13:51:00,211.061,211.074,211.045,211.055,55700000.0
2006-06-29 13:52:00,211.048,211.072,211.048,211.054,28700000.0
2006-06-29 13:53:00,211.043,211.065,211.043,211.048,34799999.0
2006-06-29 13:54:00,211.023,211.049,211.023,211.037,43500000.0
2006-06-29 13:55:00,211.035,211.057,211.035,211.057,33800000.0
2006-06-29 13:56:00,211.043,211.069,211.043,211.069,31900000.0
2006-06-29 13:57:00,211.079,211.088,211.066,211.084,32900000.0
2006-06-29 13:58:00,211.073,211.073,211.061,211.067,57900000.0
2006-06-29 13:59:00,211.072,211.1,211.058,211.1,36100000.0
2006-06-29 14:00:00,211.086,211.24,211.086,211.24,34200001.0
2006-06-29 14:01:00,211.252,211.262,211.231,211.231,32600000.0
2006-06-29 14:02:00,211.219,211.221,211.194,211.2,35000000.0
2006-06-29 14:03:00,211.185,211.226,211.185,211.204,41800000.0
2006-06-29 14:04:00,211.206,211.236,211.201,211.218,62700000.0
2006-06-29 14:05:00,211.212,211.229,211.204,211.229,19300000.0
2006-06-29 14:06:00,211.225,211.257,211.225,211.245,48000000.0
2006-06-29 14:07:00,211.255,211.274,211.246,211.257,54400000.0
2006-06-29 14:08:00,211.258,211.297,211.244,211.297,33600000.0
2006-06-29 14:09:00,211.295,211.295,211.277,211.277,8600000.0
2006-06-29 14:10:00,211.28,211.28,211.257,211.257,48300000.0
2006-06-29 14:11:00,211.256,211.274,211.244,211.244,86799998.0
2006-06-29 14:12:00,211.238,211.243,211.23,211.234,26100000.0
2006-06-29 14:13:00,211.217,211.231,211.203,211.212,42900000.0
2006-06-29 14:14:00,211.207,211.207,211.183,211.2,57100000.0
2006-06-29 14:15:00,211.205,211.205,211.172,211.172,72600000.0
2006-06-29 14:16:00,211.186,211.186,211.166,211.166,41200000.0
2006-06-29 14:17:00,211.16,211.177,211.132,211.132,37400000.0
2006-06-29 14:18:00,211.139,211.158,211.133,211.155,41200000.0
2006-06-29 14:19:00,211.16,211.165,211.136,211.147,38599999.0
2006-06-29 14:20:00,211.14,211.197,211.14,211.195,68000000.0
2006-06-29 14:21:00,211.194,211.229,211.192,211.205,64800000.0
2006-06-29 14:22:00,211.216,211.234,211.207,211.231,95500002.0
2006-06-29 14:23:00,211.233,211.233,211.208,211.224,79900000.0
2006-06-29 14:24:00,211.221,211.241,211.199,211.225,29500000.0
2006-06-29 14:25:00,211.252,211.252,211.226,211.234,54000000.0
2006-06-29 14:26:00,211.225,211.23,211.204,211.204,40800000.0
2006-06-29 14:27:00,211.198,211.201,211.177,211.201,36300000.0
2006-06-29 14:28:00,211.185,211.198,211.172,211.198,14300000.0
2006-06-29 14:29:00,211.176,211.176,211.06,211.064,49599999.0
2006-06-29 14:30:00,211.035,211.188,211.035,211.188,76199999.0
2006-06-29 14:31:00,211.189,211.216,211.184,211.191,47500000.0
2006-06-29 14:32:00,211.174,211.176,211.16,211.169,32000000.0
2006-06-29 14:33:00,211.171,211.175,211.142,211.175,74699999.0
2006-06-29 14:34:00,211.19,211.205,211.173,211.197,99899998.0
2006-06-29 14:35:00,211.2,211.23,211.195,211.2,35600000.0
2006-06-29 14:36:00,211.212,211.213,211.199,211.211,65700001.0
2006-06-29 14:37:00,211.214,211.214,211.184,211.184,29300000.0
2006-06-29 14:38:00,211.177,211.182,211.159,211.182,36200000.0
2006-06-29 14:39:00,211.176,211.189,211.171,211.177,34800000.0
2006-06-29 14:40:00,211.172,211.176,211.153,211.161,56200000.0
2006-06-29 14:41:00,211.186,211.186,211.163,211.171,40400000.0
2006-06-29 14:42:00,211.182,211.203,211.176,211.186,71200000.0
2006-06-29 14:43:00,211.187,211.24,211.187,211.233,20700000.0
2006-06-29 14:44:00,211.242,211.249,211.233,211.247,51200000.0
2006-06-29 14:45:00,211.255,211.283,211.247,211.266,69300000.0
2006-06-29 14:46:00,211.267,211.296,211.267,211.277,52600001.0
2006-06-29 14:47:00,211.267,211.267,211.238,211.255,52700000.0
2006-06-29 14:48:00,211.244,211.288,211.243,211.288,52300000.0
2006-06-29 14:49:00,211.29,211.32,211.282,211.289,65200000.0
2006-06-29 14:50:00,211.264,211.268,211.216,211.216,70300001.0
2006-06-29 14:51:00,211.196,211.209,211.184,211.19,72900001.0
2006-06-29 14:52:00,211.189,211.21,211.177,211.188,36300000.0
2006-06-29 14:53:00,211.186,211.204,211.155,211.174,22200000.0
2006-06-29 14:54:00,211.168,211.189,211.157,211.17,35300000.0
2006-06-29 14:55:00,211.174,211.18,211.167,211.172,48800000.0
2006-06-29 14:56:00,211.174,211.174,211.119,211.143,38500000.0
2006-06-29 14:57:00,211.141,211.213,211.141,211.198,39300000.0
2006-06-29 14:58:00,211.193,211.2,211.176,211.176,61800000.0
2006-06-29 14:59:00,211.164,211.19,211.164,211.165,44600000.0
2006-06-29 15:00:00,211.16,211.178,211.147,211.172,33800000.0
2006-06-29 15:01:00,211.177,211.177,211.155,211.171,34100000.0
2006-06-29 15:02:00,211.177,211.187,211.157,211.172,27100000.0
2006-06-29 15:03:00,211.159,211.163,211.138,211.138,24700000.0
2006-06-29 15:04:00,211.121,211.121,211.07,211.078,45500000.0
2006-06-29 15:05:00,211.068,211.068,211.005,211.005,52500000.0
2006-06-29 15:06:00,210.989,210.989,210.939,210.95,37100000.0
2006-06-29 15:07:00,210.946,210.946,210.872,210.881,79299999.0
2006-06-29 15:08:00,210.88,210.906,210.88,210.899,40700000.0
2006-06-29 15:09:00,210.907,210.911,210.856,210.86,35899999.0
2006-06-29 15:10:00,210.863,210.898,210.863,210.89,61000000.0
2006-06-29 15:11:00,210.888,210.908,210.888,210.893,46799999.0
2006-06-29 15:12:00,210.863,210.863,210.782,210.802,33000000.0
2006-06-29 15:13:00,210.78,210.804,210.778,210.794,40500000.0
2006-06-29 15:14:00,210.776,210.776,210.671,210.671,52900000.0
2006-06-29 15:15:00,210.649,210.651,210.633,210.648,59900000.0
2006-06-29 15:16:00,210.661,210.71,210.661,210.688,54700000.0
2006-06-29 15:17:00,210.693,210.702,210.672,210.68,42800000.0
2006-06-29 15:18:00,210.67,210.697,210.66,210.68,60699999.0
2006-06-29 15:19:00,210.693,210.701,210.667,210.701,48800000.0
2006-06-29 15:20:00,210.702,210.724,210.688,210.724,44700000.0
2006-06-29 15:21:00,210.714,210.727,210.706,210.719,88399999.0
2006-06-29 15:22:00,210.707,210.722,210.699,210.714,40100000.0
2006-06-29 15:23:00,210.722,210.738,210.715,210.725,27500000.0
2006-06-29 15:24:00,210.734,210.748,210.723,210.745,52600000.0
2006-06-29 15:25:00,210.744,210.746,210.724,210.736,49400000.0
2006-06-29 15:26:00,210.72,210.769,210.72,210.766,48900000.0
2006-06-29 15:27:00,210.775,210.775,210.683,210.683,55600000.0
2006-06-29 15:28:00,210.68,210.713,210.68,210.71,61300001.0
2006-06-29 15:29:00,210.702,210.717,210.684,210.717,68400000.0
2006-06-29 15:30:00,210.726,210.745,210.72,210.741,108200001.0
2006-06-29 15:31:00,210.736,210.759,210.731,210.735,77399999.0
2006-06-29 15:32:00,210.739,210.751,210.731,210.751,58100001.0
2006-06-29 15:33:00,210.733,210.741,210.703,210.733,57100000.0
2006-06-29 15:34:00,210.725,210.728,210.708,210.708,58900000.0
2006-06-29 15:35:00,210.729,210.743,210.729,210.743,7900000.0
2006-06-29 15:36:00,210.794,210.805,210.779,210.805,43100000.0
2006-06-29 15:37:00,210.796,210.796,210.773,210.79,50000000.0
2006-06-29 15:38:00,210.794,210.794,210.745,210.758,51400001.0
2006-06-29 15:39:00,210.757,210.785,210.751,210.765,48300000.0
2006-06-29 15:40:00,210.766,210.771,210.747,210.765,77799999.0
2006-06-29 15:41:00,210.752,210.752,210.719,210.724,38000000.0
2006-06-29 15:42:00,210.716,210.72,210.695,210.695,56200000.0
2006-06-29 15:43:00,210.691,210.697,210.671,210.686,44800000.0
2006-06-29 15:44:00,210.687,210.717,210.687,210.7,26600000.0
2006-06-29 15:45:00,210.705,210.743,210.705,210.724,23400000.0
2006-06-29 15:46:00,210.725,210.754,210.706,210.754,54100000.0
2006-06-29 15:47:00,210.762,210.764,210.719,210.756,55000000.0
2006-06-29 15:48:00,210.755,210.779,210.754,210.771,22700000.0
2006-06-29 15:49:00,210.75,210.758,210.722,210.745,69399999.0
2006-06-29 15:50:00,210.723,210.723,210.669,210.669,45900000.0
2006-06-29 15:51:00,210.662,210.668,210.598,210.598,55099999.0
2006-06-29 15:52:00,210.588,210.616,210.588,210.588,71600000.0
2006-06-29 15:53:00,210.611,210.622,210.608,210.608,16800000.0
2006-06-29 15:54:00,210.615,210.632,210.607,210.622,39700000.0
2006-06-29 15:55:00,210.622,210.632,210.611,210.617,24900000.0
2006-06-29 15:56:00,210.597,210.597,210.47,210.512,44700000.0
2006-06-29 15:57:00,210.535,210.56,210.531,210.551,46600000.0
2006-06-29 15:58:00,210.579,210.584,210.559,210.573,70400000.0
2006-06-29 15:59:00,210.575,210.579,210.558,210.579,29900000.0
2006-06-29 16:00:00,210.562,210.567,210.546,210.567,16300000.0
2006-06-29 16:01:00,210.59,210.607,210.583,210.601,55399999.0
2006-06-29 16:02:00,210.581,210.581,210.548,210.559,22400000.0
2006-06-29 16:03:00,210.542,210.55,210.476,210.476,53900001.0
2006-06-29 16:04:00,210.444,210.476,210.427,210.476,40499999.0
2006-06-29 16:05:00,210.473,210.473,210.454,210.454,27100000.0
2006-06-29 16:06:00,210.456,210.478,210.447,210.447,43399999.0
2006-06-29 16:07:00,210.446,210.458,210.434,210.444,63699999.0
2006-06-29 16:08:00,210.44,210.475,210.44,210.473,22200000.0
2006-06-29 16:09:00,210.463,210.5,210.455,210.5,39200000.0
2006-06-29 16:10:00,210.473,210.473,210.426,210.448,33800000.0
2006-06-29 16:11:00,210.458,210.458,210.43,210.456,27900000.0
2006-06-29 16:12:00,210.453,210.453,210.423,210.423,46100000.0
2006-06-29 16:13:00,210.408,210.44,210.408,210.434,70500000.0
2006-06-29 16:14:00,210.41,210.463,210.408,210.458,53000000.0
2006-06-29 16:15:00,210.479,210.489,210.447,210.447,61300000.0
2006-06-29 16:16:00,210.406,210.437,210.398,210.437,43700000.0
2006-06-29 16:17:00,210.44,210.47,210.429,210.47,44200000.0
2006-06-29 16:18:00,210.461,210.472,210.452,210.454,26100000.0
2006-06-29 16:19:00,210.464,210.464,210.416,210.436,93500000.0
2006-06-29 16:20:00,210.439,210.465,210.434,210.458,36900000.0
2006-06-29 16:21:00,210.46,210.495,210.451,210.483,51800000.0
2006-06-29 16:22:00,210.49,210.511,210.49,210.507,76300000.0
2006-06-29 16:23:00,210.506,210.53,210.495,210.495,68800001.0
2006-06-29 16:24:00,210.491,210.501,210.475,210.483,69600001.0
2006-06-29 16:25:00,210.485,210.504,210.472,210.504,29700000.0
2006-06-29 16:26:00,210.499,210.513,210.498,210.508,38599999.0
2006-06-29 16:27:00,210.495,210.5,210.488,210.488,47300000.0
2006-06-29 16:28:00,210.49,210.519,210.471,210.519,50400000.0
2006-06-29 16:29:00,210.528,210.552,210.519,210.519,69100000.0
2006-06-29 16:30:00,210.51,210.548,210.51,210.545,68500000.0
2006-06-29 16:31:00,210.53,210.544,210.5,210.5,50700000.0
2006-06-29 16:32:00,210.504,210.521,210.499,210.521,49499999.0
2006-06-29 16:33:00,210.52,210.522,210.508,210.508,35300000.0
2006-06-29 16:34:00,210.491,210.498,210.48,210.498,36300001.0
2006-06-29 16:35:00,210.483,210.497,210.476,210.476,61300000.0
2006-06-29 16:36:00,210.496,210.518,210.484,210.5,49600000.0
2006-06-29 16:37:00,210.524,210.541,210.517,210.541,59000000.0
2006-06-29 16:38:00,210.529,210.542,210.513,210.513,77799999.0
2006-06-29 16:39:00,210.492,210.492,210.434,210.481,52100000.0
2006-06-29 16:40:00,210.48,210.487,210.478,210.483,32500000.0
2006-06-29 16:41:00,210.497,210.497,210.475,210.483,48700000.0
2006-06-29 16:42:00,210.503,210.519,210.494,210.504,16600000.0
2006-06-29 16:43:00,210.508,210.538,210.508,210.536,24700000.0
2006-06-29 16:44:00,210.541,210.542,210.509,210.517,72400000.0
2006-06-29 16:45:00,210.514,210.568,210.514,210.535,122000000.0
2006-06-29 16:46:00,210.521,210.535,210.521,210.533,40100001.0
2006-06-29 16:47:00,210.547,210.563,210.54,210.563,32900000.0
2006-06-29 16:48:00,210.566,210.571,210.515,210.535,64100000.0
2006-06-29 16:49:00,210.536,210.545,210.516,210.54,68200000.0
2006-06-29 16:50:00,210.543,210.561,210.542,210.547,47900000.0
2006-06-29 16:51:00,210.547,210.552,210.511,210.526,86400000.0
2006-06-29 16:52:00,210.511,210.556,210.497,210.556,46600000.0
2006-06-29 16:53:00,210.53,210.55,210.518,210.55,76999999.0
2006-06-29 16:54:00,210.548,210.564,210.548,210.548,27400000.0
2006-06-29 16:55:00,210.555,210.568,210.521,210.533,68000001.0
2006-06-29 16:56:00,210.529,210.551,210.504,210.504,66400000.0
2006-06-29 16:57:00,210.506,210.511,210.478,210.488,25500000.0
2006-06-29 16:58:00,210.493,210.5,210.475,210.485,57500001.0
2006-06-29 16:59:00,210.501,210.501,210.441,210.458,57100000.0
2006-06-29 17:00:00,210.458,210.485,210.452,210.465,77600000.0
2006-06-29 17:01:00,210.481,210.504,210.48,210.486,57700001.0
2006-06-29 17:02:00,210.49,210.493,210.476,210.488,80400001.0
2006-06-29 17:03:00,210.481,210.488,210.477,210.487,80100001.0
2006-06-29 17:04:00,210.516,210.518,210.477,210.498,62199999.0
2006-06-29 17:05:00,210.513,210.534,210.506,210.51,55100000.0
2006-06-29 17:06:00,210.536,210.547,210.531,210.537,50700000.0
2006-06-29 17:07:00,210.533,210.541,210.527,210.527,25100000.0
2006-06-29 17:08:00,210.503,210.503,210.474,210.495,47000000.0
2006-06-29 17:09:00,210.492,210.492,210.443,210.453,67299999.0
2006-06-29 17:10:00,210.447,210.46,210.439,210.445,59800000.0
2006-06-29 17:11:00,210.437,210.437,210.423,210.424,43700000.0
2006-06-29 17:12:00,210.394,210.406,210.364,210.368,21700000.0
2006-06-29 17:13:00,210.364,210.395,210.359,210.395,49000000.0
2006-06-29 17:14:00,210.411,210.411,210.403,210.403,34000000.0
2006-06-29 17:15:00,210.409,210.409,210.302,210.32,77300000.0
2006-06-29 17:16:00,210.313,210.355,210.293,210.34,57800000.0
2006-06-29 17:17:00,210.344,210.384,210.344,210.373,35300000.0
2006-06-29 17:18:00,210.382,210.39,210.265,210.265,46000000.0
2006-06-29 17:19:00,210.236,210.236,210.16,210.16,72099999.0
2006-06-29 17:20:00,210.161,210.22,210.161,210.172,52300000.0
2006-06-29 17:21:00,210.166,210.202,210.162,210.192,44899999.0
2006-06-29 17:22:00,210.172,210.182,210.157,210.157,18500000.0
2006-06-29 17:23:00,210.129,210.143,210.108,210.143,16700000.0
2006-06-29 17:24:00,210.16,210.17,210.143,210.149,24800000.0
2006-06-29 17:25:00,210.137,210.157,210.131,210.15,38700000.0
2006-06-29 17:26:00,210.162,210.17,210.145,210.16,40400000.0
2006-06-29 17:27:00,210.177,210.206,210.174,210.203,39500000.0
2006-06-29 17:28:00,210.219,210.246,210.211,210.243,34200000.0
2006-06-29 17:29:00,210.265,210.282,210.257,210.257,95199999.0
2006-06-29 17:30:00,210.249,210.276,210.248,210.248,52200000.0
2006-06-29 17:31:00,210.237,210.238,210.192,210.195,54900000.0
2006-06-29 17:32:00,210.189,210.245,210.189,210.245,32200000.0
2006-06-29 17:33:00,210.236,210.262,210.232,210.262,39500000.0
2006-06-29 17:34:00,210.27,210.286,210.269,210.286,35700000.0
2006-06-29 17:35:00,210.295,210.325,210.295,210.316,85399999.0
2006-06-29 17:36:00,210.327,210.344,210.319,210.343,37200000.0
2006-06-29 17:37:00,210.33,210.33,210.307,210.309,18100000.0
2006-06-29 17:38:00,210.29,210.312,210.277,210.312,54600000.0
2006-06-29 17:39:00,210.308,210.33,210.3,210.33,34900000.0
2006-06-29 17:40:00,210.329,210.333,210.288,210.3,50900000.0
2006-06-29 17:41:00,210.278,210.278,210.245,210.252,15300000.0
2006-06-29 17:42:00,210.236,210.254,210.218,210.24,29500000.0
2006-06-29 17:43:00,210.243,210.246,210.176,210.182,33500000.0
2006-06-29 17:44:00,210.195,210.262,210.195,210.259,44100000.0
2006-06-29 17:45:00,210.269,210.271,210.251,210.251,78800000.0
2006-06-29 17:46:00,210.28,210.301,210.267,210.285,64400000.0
2006-06-29 17:47:00,210.29,210.29,210.21,210.21,38000000.0
2006-06-29 17:48:00,210.219,210.234,210.218,210.223,21100000.0
2006-06-29 17:49:00,210.26,210.267,210.244,210.262,32900000.0
2006-06-29 17:50:00,210.274,210.274,210.249,210.249,69799999.0
2006-06-29 17:51:00,210.263,210.291,210.25,210.291,54500000.0
2006-06-29 17:52:00,210.326,210.326,210.292,210.325,33500000.0
2006-06-29 17:53:00,210.314,210.324,210.283,210.283,56999999.0
2006-06-29 17:54:00,210.287,210.303,210.28,210.29,26700000.0
2006-06-29 17:55:00,210.288,210.299,210.28,210.293,13200000.0
2006-06-29 17:56:00,210.29,210.303,210.269,210.288,22800000.0
2006-06-29 17:57:00,210.277,210.302,210.277,210.295,48100000.0
2006-06-29 17:58:00,210.284,210.307,210.278,210.281,111000001.0
2006-06-29 17:59:00,210.286,210.32,210.286,210.294,85099999.0
2006-06-29 18:00:00,210.317,210.337,210.311,210.311,70299999.0
2006-06-29 18:01:00,210.334,210.35,210.31,210.31,500500001.0
2006-06-29 18:02:00,210.306,210.324,210.292,210.306,774899998.0
2006-06-29 18:03:00,210.32,210.329,210.297,210.297,641600002.0
2006-06-29 18:04:00,210.304,210.308,210.269,210.286,523700002.0
2006-06-29 18:05:00,210.303,210.313,210.264,210.282,764799998.0
2006-06-29 18:06:00,210.275,210.31,210.273,210.287,651200002.0
2006-06-29 18:07:00,210.294,210.323,210.283,210.3,889399996.0
2006-06-29 18:08:00,210.298,210.298,210.205,210.267,632500000.0
2006-06-29 18:09:00,210.252,210.278,210.217,210.219,464300000.0
2006-06-29 18:10:00,210.218,210.244,210.187,210.244,582700000.0
2006-06-29 18:11:00,210.246,210.253,210.226,210.24,347199999.0
2006-06-29 18:12:00,210.233,210.281,210.225,210.225,316799999.0
2006-06-29 18:13:00,210.212,210.229,210.18,210.229,550999998.0
2006-06-29 18:14:00,210.227,210.233,210.188,210.216,711799997.0
2006-06-29 18:15:00,210.225,210.234,210.201,210.217,708500000.0
2006-06-29 18:16:00,210.226,210.246,210.209,210.233,583499998.0
2006-06-29 18:17:00,210.229,210.25,210.225,210.225,211300000.0
2006-06-29 18:18:00,210.233,210.269,210.232,210.265,379999999.0
2006-06-29 18:19:00,210.257,210.282,210.239,210.275,497600002.0
2006-06-29 18:20:00,210.298,210.298,210.253,210.265,529700001.0
2006-06-29 18:21:00,210.272,210.306,210.272,210.279,577700006.0
2006-06-29 18:22:00,210.267,210.287,210.255,210.272,432400001.0
2006-06-29 18:23:00,210.271,210.308,210.255,210.274,758399999.0
2006-06-29 18:24:00,210.254,210.289,210.229,210.253,509000003.0
2006-06-29 18:25:00,210.265,210.293,210.258,210.28,516599999.0
2006-06-29 18:26:00,210.289,210.307,210.272,210.272,334600001.0
2006-06-29 18:27:00,210.274,210.296,210.272,210.287,340000000.0
2006-06-29 18:28:00,210.297,210.318,210.285,210.293,405500001.0
2006-06-29 18:29:00,210.294,210.301,210.249,210.269,597100000.0
2006-06-29 18:30:00,210.278,210.298,210.273,210.287,317600000.0
2006-06-29 18:31:00,210.297,210.311,210.286,210.298,396800001.0
2006-06-29 18:32:00,210.293,210.344,210.293,210.344,496300001.0
2006-06-29 18:33:00,210.35,210.351,210.317,210.328,495499995.0
2006-06-29 18:34:00,210.336,210.363,210.297,210.355,393200001.0
2006-06-29 18:35:00,210.357,210.371,210.322,210.322,396800000.0
2006-06-29 18:36:00,210.316,210.358,210.316,210.343,386399999.0
2006-06-29 18:37:00,210.354,210.395,210.336,210.395,132900000.0
2006-06-29 18:38:00,210.408,210.418,210.371,210.39,151500000.0
2006-06-29 18:39:00,210.39,210.422,210.361,210.366,119600001.0
2006-06-29 18:40:00,210.343,210.368,210.316,210.358,289199999.0
2006-06-29 18:41:00,210.34,210.366,210.288,210.288,300100000.0
2006-06-29 18:42:00,210.283,210.311,210.278,210.278,228800000.0
2006-06-29 18:43:00,210.272,210.297,210.272,210.278,129900001.0
2006-06-29 18:44:00,210.275,210.28,210.247,210.247,348500001.0
2006-06-29 18:45:00,210.245,210.263,210.235,210.235,173900001.0
2006-06-29 18:46:00,210.227,210.266,210.227,210.266,198799999.0
2006-06-29 18:47:00,210.267,210.269,210.254,210.26,105500000.0
2006-06-29 18:48:00,210.275,210.285,210.26,210.28,218200000.0
2006-06-29 18:49:00,210.278,210.303,210.274,210.282,206399999.0
2006-06-29 18:50:00,210.285,210.293,210.264,210.293,267399999.0
2006-06-29 18:51:00,210.303,210.321,210.284,210.305,260400001.0
2006-06-29 18:52:00,210.321,210.321,210.28,210.292,296899999.0
2006-06-29 18:53:00,210.298,210.311,210.284,210.29,301400000.0
2006-06-29 18:54:00,210.306,210.333,210.306,210.327,226200000.0
2006-06-29 18:55:00,210.343,210.362,210.33,210.332,267600001.0
2006-06-29 18:56:00,210.342,210.348,210.34,210.347,37100000.0
2006-06-29 18:57:00,210.344,210.35,210.329,210.347,176700001.0
2006-06-29 18:58:00,210.35,210.378,210.334,210.349,383699999.0
2006-06-29 18:59:00,210.335,210.345,210.318,210.345,268200001.0
2006-06-29 19:00:00,210.343,210.362,210.314,210.348,68499999.0
2006-06-29 19:01:00,210.364,210.391,210.363,210.379,130900000.0
2006-06-29 19:02:00,210.376,210.382,210.365,210.366,143600001.0
2006-06-29 19:03:00,210.364,210.374,210.351,210.352,266200001.0
2006-06-29 19:04:00,210.352,210.372,210.348,210.357,188500001.0
2006-06-29 19:05:00,210.35,210.35,210.326,210.333,166799999.0
2006-06-29 19:06:00,210.332,210.351,210.32,210.34,357400000.0
2006-06-29 19:07:00,210.342,210.367,210.336,210.359,390399997.0
2006-06-29 19:08:00,210.368,210.4,210.349,210.382,336899999.0
2006-06-29 19:09:00,210.384,210.406,210.379,210.406,102400000.0
2006-06-29 19:10:00,210.417,210.424,210.407,210.407,157600002.0
2006-06-29 19:11:00,210.404,210.416,210.398,210.41,49700000.0
2006-06-29 19:12:00,210.41,210.422,210.397,210.397,73700000.0
2006-06-29 19:13:00,210.402,210.402,210.382,210.39,230600002.0
2006-06-29 19:14:00,210.388,210.406,210.375,210.382,186800001.0
2006-06-29 19:15:00,210.38,210.38,210.361,210.361,343200001.0
2006-06-29 19:16:00,210.369,210.386,210.362,210.386,29700000.0
2006-06-29 19:17:00,210.403,210.405,210.373,210.402,125300000.0
2006-06-29 19:18:00,210.405,210.427,210.399,210.405,205400000.0
2006-06-29 19:19:00,210.395,210.415,210.381,210.393,198600000.0
2006-06-29 19:20:00,210.389,210.395,210.38,210.395,197300001.0
2006-06-29 19:21:00,210.398,210.398,210.38,210.39,164299999.0
2006-06-29 19:22:00,210.384,210.392,210.364,210.364,141600002.0
2006-06-29 19:23:00,210.375,210.395,210.36,210.383,414600001.0
2006-06-29 19:24:00,210.391,210.391,210.365,210.373,121800000.0
2006-06-29 19:25:00,210.358,210.367,210.354,210.358,201700000.0
2006-06-29 19:26:00,210.348,210.357,210.334,210.342,396500000.0
2006-06-29 19:27:00,210.338,210.39,210.338,210.364,267400001.0
2006-06-29 19:28:00,210.37,210.385,210.368,210.377,234300000.0
2006-06-29 19:29:00,210.384,210.396,210.374,210.392,100099999.0
2006-06-29 19:30:00,210.393,210.401,210.375,210.388,194200000.0
2006-06-29 19:31:00,210.391,210.431,210.391,210.42,195100000.0
2006-06-29 19:32:00,210.429,210.482,210.429,210.467,381800001.0
2006-06-29 19:33:00,210.464,210.464,210.373,210.373,240700000.0
2006-06-29 19:34:00,210.357,210.357,210.317,210.34,245500000.0
2006-06-29 19:35:00,210.331,210.345,210.32,210.324,310000001.0
2006-06-29 19:36:00,210.326,210.331,210.307,210.311,176499999.0
2006-06-29 19:37:00,210.303,210.305,210.254,210.274,106000000.0
2006-06-29 19:38:00,210.269,210.274,210.239,210.26,272999998.0
2006-06-29 19:39:00,210.265,210.286,210.26,210.272,231000000.0
2006-06-29 19:40:00,210.28,210.294,210.268,210.28,235199998.0
2006-06-29 19:41:00,210.301,210.329,210.295,210.295,336500000.0
2006-06-29 19:42:00,210.297,210.321,210.288,210.31,208000000.0
2006-06-29 19:43:00,210.323,210.359,210.323,210.352,72700000.0
2006-06-29 19:44:00,210.356,210.359,210.311,210.311,180900001.0
2006-06-29 19:45:00,210.315,210.366,210.296,210.366,146399999.0
2006-06-29 19:46:00,210.384,210.384,210.354,210.357,115700000.0
2006-06-29 19:47:00,210.358,210.358,210.335,210.346,57900000.0
2006-06-29 19:48:00,210.339,210.421,210.339,210.378,206400000.0
2006-06-29 19:49:00,210.377,210.397,210.364,210.364,175000002.0
2006-06-29 19:50:00,210.367,210.409,210.348,210.348,194599998.0
2006-06-29 19:51:00,210.346,210.36,210.333,210.333,122699999.0
2006-06-29 19:52:00,210.333,210.333,210.291,210.293,166000001.0
2006-06-29 19:53:00,210.305,210.335,210.279,210.279,182400000.0
2006-06-29 19:54:00,210.274,210.319,210.274,210.3,203100001.0
2006-06-29 19:55:00,210.298,210.352,210.298,210.348,41300000.0
2006-06-29 19:56:00,210.355,210.377,210.345,210.365,98600000.0
2006-06-29 19:57:00,210.365,210.406,210.361,210.366,147100001.0
2006-06-29 19:58:00,210.361,210.377,210.352,210.352,301499998.0
2006-06-29 19:59:00,210.352,210.352,210.294,210.311,188299999.0
2006-06-29 20:00:00,210.296,210.32,210.296,210.319,95500000.0
2006-06-29 20:01:00,210.319,210.319,210.244,210.244,103600000.0
2006-06-29 20:02:00,210.24,210.282,210.222,210.227,201999999.0
2006-06-29 20:03:00,210.216,210.271,210.191,210.26,127900000.0
2006-06-29 20:04:00,210.276,210.285,210.274,210.276,135300000.0
2006-06-29 20:05:00,210.278,210.312,210.278,210.305,146500000.0
2006-06-29 20:06:00,210.313,210.335,210.305,210.323,156100000.0
2006-06-29 20:07:00,210.338,210.368,210.318,210.318,150400000.0
2006-06-29 20:08:00,210.321,210.371,210.29,210.357,188600000.0
2006-06-29 20:09:00,210.355,210.355,210.281,210.308,144400000.0
2006-06-29 20:10:00,210.313,210.349,210.301,210.308,184199999.0
2006-06-29 20:11:00,210.302,210.302,210.223,210.245,265500000.0
2006-06-29 20:12:00,210.232,210.27,210.206,210.209,487199999.0
2006-06-29 20:13:00,210.206,210.22,210.183,210.183,220800001.0
2006-06-29 20:14:00,210.178,210.19,210.175,210.179,178000000.0
2006-06-29 20:15:00,210.185,210.19,210.173,210.175,285099998.0
2006-06-29 20:16:00,210.17,210.187,210.17,210.18,246400000.0
2006-06-29 20:17:00,210.18,210.19,210.175,210.185,48600000.0
2006-06-29 20:18:00,210.185,210.19,210.175,210.175,161100001.0
2006-06-29 20:19:00,210.185,210.185,210.175,210.175,196399999.0
2006-06-29 20:20:00,210.175,210.19,210.17,210.185,290900002.0
2006-06-29 20:21:00,210.185,210.195,210.175,210.18,151400000.0
2006-06-29 20:22:00,210.185,210.195,210.17,210.185,210299998.0
2006-06-29 20:23:00,210.185,210.195,210.175,210.18,171900000.0
2006-06-29 20:24:00,210.18,210.195,210.17,210.17,132000000.0
2006-06-29 20:25:00,210.17,210.19,210.17,210.177,259600001.0
2006-06-29 20:26:00,210.195,210.341,210.195,210.318,277999999.0
2006-06-29 20:27:00,210.351,210.351,210.206,210.337,204700002.0
2006-06-29 20:28:00,210.355,210.497,210.339,210.497,395600002.0
2006-06-29 20:29:00,210.516,210.548,210.322,210.327,456299998.0
2006-06-29 20:30:00,210.335,210.44,210.334,210.383,527700001.0
2006-06-29 20:31:00,210.386,210.424,210.367,210.407,442200000.0
2006-06-29 20:32:00,210.418,210.537,210.383,210.515,481599997.0
2006-06-29 20:33:00,210.507,210.507,210.355,210.455,207200001.0
2006-06-29 20:34:00,210.468,210.471,210.365,210.365,148800001.0
2006-06-29 20:35:00,210.369,210.57,210.369,210.57,99099998.0
2006-06-29 20:36:00,210.573,210.637,210.56,210.637,115599999.0
2006-06-29 20:37:00,210.638,210.712,210.585,210.712,54900000.0
2006-06-29 20:38:00,210.697,210.697,210.587,210.639,209199999.0
2006-06-29 20:39:00,210.625,210.648,210.564,210.585,178899999.0
2006-06-29 20:40:00,210.583,210.591,210.401,210.414,378499999.0
2006-06-29 20:41:00,210.404,210.464,210.351,210.443,180000000.0
2006-06-29 20:42:00,210.455,210.516,210.454,210.499,294799999.0
2006-06-29 20:43:00,210.502,210.516,210.464,210.471,264300001.0
2006-06-29 20:44:00,210.479,210.553,210.45,210.527,292600001.0
2006-06-29 20:45:00,210.52,210.52,210.436,210.436,237400000.0
2006-06-29 20:46:00,210.421,210.426,210.365,210.423,230000001.0
2006-06-29 20:47:00,210.413,210.429,210.314,210.403,234200002.0
2006-06-29 20:48:00,210.408,210.429,210.351,210.374,182199999.0
2006-06-29 20:49:00,210.403,210.468,210.376,210.46,159800000.0
2006-06-29 20:50:00,210.461,210.503,210.428,210.455,340800000.0
2006-06-29 20:51:00,210.444,210.495,210.424,210.427,192800001.0
2006-06-29 20:52:00,210.437,210.493,210.437,210.465,124700001.0
2006-06-29 20:53:00,210.452,210.462,210.407,210.425,252800000.0
2006-06-29 20:54:00,210.411,210.411,210.328,210.341,137300000.0
2006-06-29 20:55:00,210.349,210.423,210.341,210.387,303699998.0
2006-06-29 20:56:00,210.385,210.41,210.314,210.314,234300000.0
2006-06-29 20:57:00,210.295,210.305,210.248,210.275,348600003.0
2006-06-29 20:58:00,210.3,210.43,210.279,210.376,314600000.0
2006-06-29 20:59:00,210.393,210.437,210.371,210.374,428799998.0
2006-06-29 21:00:00,210.375,210.429,210.337,210.337,385599999.0
2006-06-29 21:01:00,210.329,210.385,210.329,210.338,433900003.0
2006-06-29 21:02:00,210.345,210.398,210.345,210.392,218200002.0
2006-06-29 21:03:00,210.387,210.428,210.306,210.306,263600000.0
2006-06-29 21:04:00,210.323,210.407,210.323,210.394,106499999.0
2006-06-29 21:05:00,210.394,210.411,210.347,210.367,151900000.0
2006-06-29 21:06:00,210.359,210.378,210.346,210.369,137900000.0
2006-06-29 21:07:00,210.387,210.387,210.338,210.367,205900001.0
2006-06-29 21:08:00,210.365,210.375,210.325,210.347,160499998.0
2006-06-29 21:09:00,210.352,210.396,210.326,210.36,78700000.0
2006-06-29 21:10:00,210.372,210.401,210.342,210.363,74200000.0
2006-06-29 21:11:00,210.363,210.408,210.361,210.362,129299999.0
2006-06-29 21:12:00,210.363,210.368,210.341,210.368,118100001.0
2006-06-29 21:13:00,210.379,210.398,210.368,210.372,154900002.0
2006-06-29 21:14:00,210.374,210.398,210.351,210.368,387400003.0
2006-06-29 21:15:00,210.36,210.36,210.271,210.288,268000000.0
2006-06-29 21:16:00,210.281,210.309,210.245,210.245,91800001.0
2006-06-29 21:17:00,210.235,210.235,210.154,210.205,192600002.0
2006-06-29 21:18:00,210.199,210.203,210.161,210.18,161500000.0
2006-06-29 21:19:00,210.178,210.195,210.115,210.123,265599999.0
2006-06-29 21:20:00,210.112,210.112,210.054,210.062,422400003.0
2006-06-29 21:21:00,210.053,210.076,210.051,210.051,253699999.0
2006-06-29 21:22:00,210.045,210.086,210.03,210.03,257900000.0
2006-06-29 21:23:00,210.023,210.049,209.977,209.977,159600000.0
2006-06-29 21:24:00,209.966,210.01,209.963,209.963,153500000.0
2006-06-29 21:25:00,209.955,209.977,209.895,209.914,250100000.0
2006-06-29 21:26:00,209.912,209.937,209.899,209.917,104800000.0
2006-06-29 21:27:00,209.933,209.993,209.89,209.993,175100001.0
2006-06-29 21:28:00,210.005,210.052,209.987,210.052,166600000.0
2006-06-29 21:29:00,210.055,210.06,210.032,210.032,98400000.0
2006-06-29 21:30:00,210.023,210.031,209.98,209.98,91500000.0
2006-06-29 21:31:00,209.956,210.018,209.944,210.018,60200000.0
2006-06-29 21:32:00,210.027,210.05,209.999,209.999,95300000.0
2006-06-29 21:33:00,209.991,210.017,209.979,209.985,184700000.0
2006-06-29 21:34:00,210.0,210.006,209.984,209.99,189400001.0
2006-06-29 21:35:00,209.992,210.015,209.992,210.012,61300000.0
2006-06-29 21:36:00,210.024,210.04,209.995,209.995,126700002.0
2006-06-29 21:37:00,210.001,210.037,210.001,210.028,112400000.0
2006-06-29 21:38:00,210.022,210.056,210.011,210.056,49800000.0
2006-06-29 21:39:00,210.049,210.049,210.011,210.012,34400000.0
2006-06-29 21:40:00,210.0,210.0,209.96,209.96,78800000.0
2006-06-29 21:41:00,209.952,209.971,209.952,209.966,62800000.0
2006-06-29 21:42:00,209.96,209.967,209.933,209.967,138699999.0
2006-06-29 21:43:00,209.984,209.984,209.959,209.981,39000000.0
2006-06-29 21:44:00,209.985,210.059,209.976,209.976,221400001.0
2006-06-29 21:45:00,209.975,210.009,209.972,210.005,78200000.0
2006-06-29 21:46:00,210.009,210.026,209.999,210.008,106600000.0
2006-06-29 21:47:00,210.003,210.014,209.967,210.006,106399999.0
2006-06-29 21:48:00,210.004,210.004,209.967,209.984,159200000.0
2006-06-29 21:49:00,209.978,210.037,209.977,210.037,44000000.0
2006-06-29 21:50:00,210.064,210.064,210.034,210.04,34800000.0
2006-06-29 21:51:00,210.05,210.106,210.05,210.072,90200000.0
2006-06-29 21:52:00,210.074,210.106,210.074,210.106,14200000.0
2006-06-29 21:53:00,210.11,210.11,210.08,210.082,35400000.0
2006-06-29 21:54:00,210.085,210.128,210.081,210.128,117500000.0
2006-06-29 21:55:00,210.13,210.13,210.096,210.112,78299999.0
2006-06-29 21:56:00,210.107,210.118,210.083,210.105,53200000.0
2006-06-29 21:57:00,210.118,210.121,210.108,210.108,47400000.0
2006-06-29 21:58:00,210.102,210.102,210.044,210.073,64300001.0
2006-06-29 21:59:00,210.095,210.134,210.095,210.104,178500000.0
2006-06-29 22:00:00,210.097,210.13,210.097,210.125,115100000.0
2006-06-29 22:01:00,210.143,210.172,210.143,210.172,147300000.0
2006-06-29 22:02:00,210.175,210.198,210.174,210.196,240799998.0
2006-06-29 22:03:00,210.203,210.206,210.177,210.177,113100001.0
2006-06-29 22:04:00,210.173,210.213,210.173,210.193,210799999.0
2006-06-29 22:05:00,210.184,210.186,210.164,210.168,55000000.0
2006-06-29 22:06:00,210.162,210.196,210.156,210.196,83500000.0
2006-06-29 22:07:00,210.201,210.216,210.2,210.2,46500000.0
2006-06-29 22:08:00,210.197,210.197,210.173,210.173,60800000.0
2006-06-29 22:09:00,210.166,210.166,210.154,210.166,54500000.0
2006-06-29 22:10:00,210.171,210.179,210.154,210.167,76900001.0
2006-06-29 22:11:00,210.167,210.192,210.161,210.182,89600000.0
2006-06-29 22:12:00,210.188,210.201,210.173,210.197,155000000.0
2006-06-29 22:13:00,210.224,210.308,210.224,210.308,42900000.0
2006-06-29 22:14:00,210.319,210.319,210.28,210.28,47100000.0
2006-06-29 22:15:00,210.279,210.283,210.257,210.257,140700000.0
2006-06-29 22:16:00,210.262,210.275,210.248,210.248,238600000.0
2006-06-29 22:17:00,210.248,210.258,210.237,210.237,95600000.0
2006-06-29 22:18:00,210.248,210.302,210.248,210.29,53700000.0
2006-06-29 22:19:00,210.298,210.3,210.266,210.266,112100002.0
2006-06-29 22:20:00,210.271,210.313,210.25,210.313,83900001.0
2006-06-29 22:21:00,210.334,210.393,210.334,210.371,33400000.0
2006-06-29 22:22:00,210.379,210.401,210.372,210.372,80400000.0
2006-06-29 22:23:00,210.37,210.391,210.361,210.382,71700000.0
2006-06-29 22:24:00,210.398,210.407,210.382,210.398,71400000.0
2006-06-29 22:25:00,210.378,210.38,210.361,210.38,93099999.0
2006-06-29 22:26:00,210.38,210.38,210.372,210.375,47800000.0
2006-06-29 22:27:00,210.374,210.388,210.357,210.357,170299999.0
2006-06-29 22:28:00,210.371,210.378,210.361,210.378,53100000.0
2006-06-29 22:29:00,210.37,210.378,210.355,210.356,154700000.0
2006-06-29 22:30:00,210.352,210.378,210.347,210.378,48900000.0
2006-06-29 22:31:00,210.388,210.388,210.357,210.371,50900000.0
2006-06-29 22:32:00,210.365,210.377,210.345,210.374,136399999.0
2006-06-29 22:33:00,210.394,210.399,210.353,210.392,186700002.0
2006-06-29 22:34:00,210.392,210.402,210.387,210.392,246100001.0
2006-06-29 22:35:00,210.408,210.424,210.407,210.415,55500001.0
2006-06-29 22:36:00,210.418,210.425,210.407,210.417,101000000.0
2006-06-29 22:37:00,210.428,210.44,210.427,210.44,73600000.0
2006-06-29 22:38:00,210.442,210.457,210.422,210.437,49800000.0
2006-06-29 22:39:00,210.442,210.445,210.433,210.441,20300000.0
2006-06-29 22:40:00,210.455,210.496,210.455,210.483,63899999.0
2006-06-29 22:41:00,210.483,210.488,210.461,210.462,66100000.0
2006-06-29 22:42:00,210.449,210.449,210.412,210.412,27500000.0
2006-06-29 22:43:00,210.4,210.4,210.364,210.364,97199999.0
2006-06-29 22:44:00,210.375,210.436,210.375,210.415,147400000.0
2006-06-29 22:45:00,210.427,210.457,210.404,210.456,121499999.0
2006-06-29 22:46:00,210.447,210.479,210.445,210.477,24300000.0
2006-06-29 22:47:00,210.467,210.467,210.446,210.446,62500000.0
2006-06-29 22:48:00,210.453,210.467,210.445,210.446,104900000.0
2006-06-29 22:49:00,210.431,210.464,210.412,210.464,22200000.0
2006-06-29 22:50:00,210.482,210.52,210.481,210.52,66900000.0
2006-06-29 22:51:00,210.519,210.519,210.498,210.516,44300000.0
2006-06-29 22:52:00,210.511,210.536,210.508,210.516,55500000.0
2006-06-29 22:53:00,210.513,210.532,210.509,210.516,91400000.0
2006-06-29 22:54:00,210.505,210.512,210.492,210.512,34700000.0
2006-06-29 22:55:00,210.513,210.528,210.492,210.501,40400000.0
2006-06-29 22:56:00,210.494,210.513,210.491,210.491,68400001.0
2006-06-29 22:57:00,210.498,210.515,210.498,210.504,70999999.0
2006-06-29 22:58:00,210.496,210.496,210.475,210.475,45800000.0
2006-06-29 22:59:00,210.465,210.485,210.465,210.475,72700001.0
2006-06-29 23:00:00,210.461,210.524,210.458,210.498,74199999.0
2006-06-29 23:01:00,210.486,210.532,210.47,210.524,59900000.0
2006-06-29 23:02:00,210.519,210.527,210.459,210.486,46500000.0
2006-06-29 23:03:00,210.5,210.525,210.457,210.465,123200001.0
2006-06-29 23:04:00,210.539,210.541,210.492,210.541,83200000.0
2006-06-29 23:05:00,210.486,210.507,210.475,210.492,38300000.0
2006-06-29 23:06:00,210.459,210.524,210.459,210.524,62300000.0
2006-06-29 23:07:00,210.475,210.479,210.405,210.438,79600000.0
2006-06-29 23:08:00,210.442,210.466,210.422,210.462,34600000.0
2006-06-29 23:09:00,210.474,210.474,210.442,210.473,37900000.0
2006-06-29 23:10:00,210.42,210.464,210.406,210.435,77099999.0
2006-06-29 23:11:00,210.449,210.475,210.435,210.438,77800000.0
2006-06-29 23:12:00,210.433,210.493,210.433,210.45,34100000.0
2006-06-29 23:13:00,210.467,210.467,210.408,210.417,76600002.0
2006-06-29 23:14:00,210.458,210.458,210.377,210.408,68600000.0
2006-06-29 23:15:00,210.435,210.454,210.296,210.322,62000000.0
2006-06-29 23:16:00,210.342,210.364,210.271,210.279,67900001.0
2006-06-29 23:17:00,210.297,210.3,210.18,210.182,35900000.0
2006-06-29 23:18:00,210.216,210.249,210.178,210.246,40399999.0
2006-06-29 23:19:00,210.242,210.265,210.199,210.214,37100000.0
2006-06-29 23:20:00,210.221,210.259,210.198,210.238,63300000.0
2006-06-29 23:21:00,210.247,210.258,210.185,210.256,72800000.0
2006-06-29 23:22:00,210.281,210.301,210.248,210.293,53300000.0
2006-06-29 23:23:00,210.312,210.328,210.212,210.235,51100000.0
2006-06-29 23:24:00,210.234,210.296,210.219,210.284,42500000.0
2006-06-29 23:25:00,210.263,210.294,210.231,210.276,53100001.0
2006-06-29 23:26:00,210.303,210.334,210.26,210.26,98800000.0
2006-06-29 23:27:00,210.244,210.271,210.229,210.241,20900000.0
2006-06-29 23:28:00,210.196,210.258,210.196,210.25,46400001.0
2006-06-29 23:29:00,210.249,210.284,210.229,210.254,35400000.0
2006-06-29 23:30:00,210.255,210.335,210.255,210.329,70000000.0
2006-06-29 23:31:00,210.335,210.335,210.251,210.301,35700000.0
2006-06-29 23:32:00,210.327,210.327,210.255,210.266,58600001.0
2006-06-29 23:33:00,210.265,210.32,210.25,210.285,47000000.0
2006-06-29 23:34:00,210.279,210.289,210.263,210.263,32600000.0
2006-06-29 23:35:00,210.269,210.307,210.269,210.274,42400000.0
2006-06-29 23:36:00,210.278,210.305,210.278,210.3,59900001.0
2006-06-29 23:37:00,210.291,210.292,210.256,210.292,68200000.0
2006-06-29 23:38:00,210.293,210.293,210.252,210.281,34200000.0
2006-06-29 23:39:00,210.261,210.268,210.233,210.238,44200000.0
2006-06-29 23:40:00,210.232,210.234,210.188,210.189,60100000.0
2006-06-29 23:41:00,210.187,210.187,210.144,210.164,49800000.0
2006-06-29 23:42:00,210.153,210.172,210.14,210.153,65500000.0
2006-06-29 23:43:00,210.164,210.183,210.145,210.175,37400000.0
2006-06-29 23:44:00,210.169,210.188,210.166,210.183,47600000.0
2006-06-29 23:45:00,210.19,210.19,210.165,210.172,61800000.0
2006-06-29 23:46:00,210.169,210.192,210.157,210.166,39900000.0
2006-06-29 23:47:00,210.141,210.141,210.113,210.113,32800000.0
2006-06-29 23:48:00,210.11,210.146,210.094,210.146,28100000.0
2006-06-29 23:49:00,210.16,210.165,210.15,210.16,44400000.0
2006-06-29 23:50:00,210.143,210.151,210.125,210.147,54100000.0
2006-06-29 23:51:00,210.134,210.134,210.103,210.122,14700000.0
2006-06-29 23:52:00,210.125,210.138,210.118,210.133,73799999.0
2006-06-29 23:53:00,210.13,210.13,210.1,210.1,61800000.0
2006-06-29 23:54:00,210.107,210.131,210.092,210.128,46400000.0
2006-06-29 23:55:00,210.146,210.165,210.138,210.138,13300000.0
2006-06-29 23:56:00,210.152,210.188,210.146,210.188,52300000.0
2006-06-29 23:57:00,210.186,210.187,210.165,210.175,31000000.0
2006-06-29 23:58:00,210.173,210.188,210.158,210.187,82700000.0
2006-06-29 23:59:00,210.18,210.194,210.179,210.179,29400000.0
2006-06-30 00:00:00,210.177,210.177,210.151,210.16,24800000.0
2006-06-30 00:01:00,210.151,210.155,210.13,210.13,26300000.0
2006-06-30 00:02:00,210.104,210.181,210.104,210.181,30500000.0
2006-06-30 00:03:00,210.202,210.231,210.163,210.223,28800000.0
2006-06-30 00:04:00,210.224,210.224,210.202,210.224,56800001.0
2006-06-30 00:05:00,210.202,210.202,210.134,210.136,58200000.0
2006-06-30 00:06:00,210.135,210.137,210.13,210.13,18800000.0
2006-06-30 00:07:00,210.137,210.137,210.12,210.135,15100000.0
2006-06-30 00:08:00,210.132,210.148,210.12,210.14,52900000.0
2006-06-30 00:09:00,210.138,210.2,210.138,210.2,22200000.0
2006-06-30 00:10:00,210.204,210.208,210.193,210.193,22600000.0
2006-06-30 00:11:00,210.191,210.202,210.153,210.168,43500000.0
2006-06-30 00:12:00,210.174,210.179,210.164,210.171,78000001.0
2006-06-30 00:13:00,210.165,210.189,210.163,210.163,65900000.0
2006-06-30 00:14:00,210.172,210.172,210.155,210.155,35900000.0
2006-06-30 00:15:00,210.14,210.148,210.106,210.144,54400000.0
2006-06-30 00:16:00,210.154,210.162,210.147,210.154,56700000.0
2006-06-30 00:17:00,210.159,210.21,210.158,210.21,48700000.0
2006-06-30 00:18:00,210.218,210.27,210.218,210.251,66300000.0
2006-06-30 00:19:00,210.258,210.258,210.239,210.24,33900000.0
2006-06-30 00:20:00,210.23,210.244,210.225,210.225,82099999.0
2006-06-30 00:21:00,210.233,210.233,210.209,210.222,37100000.0
2006-06-30 00:22:00,210.216,210.233,210.214,210.215,48800001.0
2006-06-30 00:23:00,210.225,210.225,210.192,210.199,36700000.0
2006-06-30 00:24:00,210.199,210.213,210.185,210.189,55299999.0
2006-06-30 00:25:00,210.203,210.209,210.188,210.188,33500000.0
2006-06-30 00:26:00,210.187,210.207,210.187,210.189,41800000.0
2006-06-30 00:27:00,210.195,210.224,210.195,210.197,96900000.0
2006-06-30 00:28:00,210.182,210.187,210.163,210.187,53300000.0
2006-06-30 00:29:00,210.18,210.18,210.157,210.163,77600001.0
2006-06-30 00:30:00,210.164,210.174,210.161,210.165,56999999.0
2006-06-30 00:31:00,210.171,210.193,210.171,210.193,44700000.0
2006-06-30 00:32:00,210.184,210.196,210.183,210.196,25600000.0
2006-06-30 00:33:00,210.206,210.216,210.197,210.197,34700000.0
2006-06-30 00:34:00,210.197,210.214,210.19,210.198,36800001.0
2006-06-30 00:35:00,210.205,210.252,210.205,210.239,41900000.0
2006-06-30 00:36:00,210.236,210.252,210.235,210.237,48200000.0
2006-06-30 00:37:00,210.239,210.264,210.234,210.259,31200000.0
2006-06-30 00:38:00,210.265,210.287,210.265,210.285,44500000.0
2006-06-30 00:39:00,210.288,210.295,210.282,210.285,41900000.0
2006-06-30 00:40:00,210.287,210.325,210.28,210.325,30500000.0
2006-06-30 00:41:00,210.35,210.35,210.323,210.336,41900000.0
2006-06-30 00:42:00,210.323,210.323,210.301,210.312,49899999.0
2006-06-30 00:43:00,210.326,210.326,210.31,210.313,43000000.0
2006-06-30 00:44:00,210.33,210.345,210.325,210.339,41500000.0
2006-06-30 00:45:00,210.329,210.349,210.32,210.337,40400000.0
2006-06-30 00:46:00,210.32,210.335,210.313,210.313,31900000.0
2006-06-30 00:47:00,210.316,210.316,210.289,210.289,45399999.0
2006-06-30 00:48:00,210.293,210.322,210.293,210.309,68100001.0
2006-06-30 00:49:00,210.313,210.336,210.313,210.326,33300000.0
2006-06-30 00:50:00,210.352,210.352,210.325,210.337,43300000.0
2006-06-30 00:51:00,210.346,210.346,210.325,210.334,57100000.0
2006-06-30 00:52:00,210.345,210.345,210.34,210.34,14800000.0
2006-06-30 00:53:00,210.334,210.345,210.325,210.345,58100001.0
2006-06-30 00:54:00,210.351,210.393,210.338,210.363,62200001.0
2006-06-30 00:55:00,210.377,210.399,210.377,210.398,30800000.0
2006-06-30 00:56:00,210.412,210.428,210.412,210.421,45800000.0
2006-06-30 00:57:00,210.418,210.425,210.399,210.425,53800000.0
2006-06-30 00:58:00,210.407,210.442,210.407,210.442,50200000.0
2006-06-30 00:59:00,210.443,210.464,210.414,210.464,72399999.0
2006-06-30 01:00:00,210.459,210.459,210.435,210.437,47800000.0
2006-06-30 01:01:00,210.418,210.454,210.418,210.454,63100000.0
2006-06-30 01:02:00,210.467,210.487,210.436,210.487,87900000.0
2006-06-30 01:03:00,210.471,210.473,210.451,210.473,20700000.0
2006-06-30 01:04:00,210.467,210.467,210.44,210.44,40800000.0
2006-06-30 01:05:00,210.439,210.471,210.428,210.464,55300000.0
2006-06-30 01:06:00,210.46,210.46,210.428,210.428,29300000.0
2006-06-30 01:07:00,210.434,210.464,210.434,210.46,27100000.0
2006-06-30 01:08:00,210.482,210.501,210.461,210.48,21400000.0
2006-06-30 01:09:00,210.493,210.493,210.457,210.472,61800000.0
2006-06-30 01:10:00,210.488,210.511,210.485,210.485,44300000.0
2006-06-30 01:11:00,210.474,210.482,210.45,210.451,103800001.0
2006-06-30 01:12:00,210.459,210.472,210.456,210.456,62500000.0
2006-06-30 01:13:00,210.459,210.476,210.455,210.468,34000000.0
2006-06-30 01:14:00,210.465,210.476,210.455,210.455,80199998.0
2006-06-30 01:15:00,210.474,210.487,210.462,210.483,40800000.0
2006-06-30 01:16:00,210.472,210.49,210.47,210.47,59600000.0
2006-06-30 01:17:00,210.461,210.461,210.436,210.442,36600000.0
2006-06-30 01:18:00,210.439,210.45,210.427,210.431,37500000.0
2006-06-30 01:19:00,210.424,210.438,210.407,210.438,39700000.0
2006-06-30 01:20:00,210.438,210.438,210.382,210.413,42900000.0
2006-06-30 01:21:00,210.425,210.444,210.413,210.42,49300000.0
2006-06-30 01:22:00,210.421,210.422,210.407,210.411,51200000.0
2006-06-30 01:23:00,210.399,210.402,210.389,210.402,52100000.0
2006-06-30 01:24:00,210.409,210.409,210.374,210.387,39000000.0
2006-06-30 01:25:00,210.376,210.401,210.373,210.401,46600000.0
2006-06-30 01:26:00,210.389,210.4,210.382,210.385,40000000.0
2006-06-30 01:27:00,210.385,210.406,210.385,210.4,48000000.0
2006-06-30 01:28:00,210.391,210.4,210.374,210.374,16000000.0
2006-06-30 01:29:00,210.366,210.413,210.366,210.413,70900000.0
2006-06-30 01:30:00,210.429,210.431,210.31,210.345,23600000.0
2006-06-30 01:31:00,210.349,210.389,210.337,210.337,87500000.0
2006-06-30 01:32:00,210.31,210.31,210.24,210.24,39200000.0
2006-06-30 01:33:00,210.226,210.226,210.187,210.203,69799999.0
2006-06-30 01:34:00,210.195,210.203,210.185,210.198,65500000.0
2006-06-30 01:35:00,210.2,210.214,210.194,210.2,80299999.0
2006-06-30 01:36:00,210.199,210.199,210.143,210.143,40400000.0
2006-06-30 01:37:00,210.137,210.137,210.096,210.132,59700000.0
2006-06-30 01:38:00,210.133,210.196,210.133,210.196,52000000.0
2006-06-30 01:39:00,210.214,210.233,210.209,210.23,78300001.0
2006-06-30 01:40:00,210.255,210.339,210.255,210.329,89100000.0
2006-06-30 01:41:00,210.332,210.348,210.322,210.338,34700000.0
2006-06-30 01:42:00,210.347,210.349,210.326,210.349,12300000.0
2006-06-30 01:43:00,210.34,210.347,210.327,210.336,38600000.0
2006-06-30 01:44:00,210.338,210.344,210.322,210.332,26900000.0
2006-06-30 01:45:00,210.323,210.363,210.316,210.361,32200000.0
2006-06-30 01:46:00,210.353,210.353,210.308,210.345,73000000.0
2006-06-30 01:47:00,210.32,210.321,210.308,210.321,37900000.0
2006-06-30 01:48:00,210.321,210.335,210.31,210.321,64100001.0
2006-06-30 01:49:00,210.331,210.35,210.313,210.336,24200000.0
2006-06-30 01:50:00,210.342,210.345,210.323,210.342,56900000.0
2006-06-30 01:51:00,210.335,210.356,210.335,210.353,24200000.0
2006-06-30 01:52:00,210.335,210.355,210.333,210.355,12500000.0
2006-06-30 01:53:00,210.358,210.383,210.356,210.372,53799999.0
2006-06-30 01:54:00,210.385,210.399,210.372,210.373,68499999.0
2006-06-30 01:55:00,210.374,210.414,210.374,210.411,28200000.0
2006-06-30 01:56:00,210.411,210.418,210.4,210.418,46200000.0
2006-06-30 01:57:00,210.438,210.444,210.418,210.44,59200000.0
2006-06-30 01:58:00,210.443,210.454,210.428,210.438,67099999.0
2006-06-30 01:59:00,210.445,210.449,210.415,210.415,53900000.0
2006-06-30 02:00:00,210.412,210.457,210.412,210.448,25900000.0
2006-06-30 02:01:00,210.436,210.436,210.401,210.401,59000000.0
2006-06-30 02:02:00,210.407,210.407,210.372,210.385,32500000.0
2006-06-30 02:03:00,210.389,210.389,210.363,210.372,44000000.0
2006-06-30 02:04:00,210.387,210.387,210.344,210.344,54400001.0
2006-06-30 02:05:00,210.359,210.371,210.35,210.35,31200000.0
2006-06-30 02:06:00,210.353,210.363,210.347,210.352,55800000.0
2006-06-30 02:07:00,210.368,210.388,210.368,210.37,28300000.0
2006-06-30 02:08:00,210.376,210.401,210.368,210.385,65400002.0
2006-06-30 02:09:00,210.378,210.39,210.377,210.386,37900000.0
2006-06-30 02:10:00,210.39,210.399,210.374,210.399,52200000.0
2006-06-30 02:11:00,210.396,210.396,210.378,210.388,94499999.0
2006-06-30 02:12:00,210.382,210.404,210.378,210.404,48200000.0
2006-06-30 02:13:00,210.399,210.421,210.387,210.415,24200000.0
2006-06-30 02:14:00,210.411,210.411,210.355,210.371,43200000.0
2006-06-30 02:15:00,210.375,210.397,210.363,210.397,55400000.0
2006-06-30 02:16:00,210.416,210.434,210.412,210.423,52700000.0
2006-06-30 02:17:00,210.427,210.447,210.419,210.439,75500000.0
2006-06-30 02:18:00,210.432,210.452,210.431,210.44,27900000.0
2006-06-30 02:19:00,210.46,210.472,210.413,210.413,41799999.0
2006-06-30 02:20:00,210.413,210.438,210.409,210.438,63000000.0
2006-06-30 02:21:00,210.442,210.444,210.421,210.443,48700001.0
2006-06-30 02:22:00,210.436,210.444,210.431,210.439,43500000.0
2006-06-30 02:23:00,210.445,210.455,210.426,210.445,48200001.0
2006-06-30 02:24:00,210.449,210.449,210.438,210.44,13900000.0
2006-06-30 02:25:00,210.444,210.467,210.425,210.467,27000000.0
2006-06-30 02:26:00,210.476,210.476,210.431,210.452,59900001.0
2006-06-30 02:27:00,210.451,210.46,210.428,210.428,61700001.0
2006-06-30 02:28:00,210.438,210.52,210.438,210.518,29800000.0
2006-06-30 02:29:00,210.514,210.514,210.474,210.505,42200000.0
2006-06-30 02:30:00,210.497,210.497,210.452,210.452,64200000.0
2006-06-30 02:31:00,210.462,210.471,210.444,210.465,57500000.0
2006-06-30 02:32:00,210.461,210.489,210.461,210.489,49400001.0
2006-06-30 02:33:00,210.503,210.511,210.477,210.477,36700000.0
2006-06-30 02:34:00,210.477,210.483,210.474,210.483,16300000.0
2006-06-30 02:35:00,210.477,210.482,210.466,210.482,83299999.0
2006-06-30 02:36:00,210.479,210.479,210.453,210.478,25700000.0
2006-06-30 02:37:00,210.481,210.485,210.454,210.485,43600000.0
2006-06-30 02:38:00,210.478,210.49,210.46,210.465,77499999.0
2006-06-30 02:39:00,210.478,210.494,210.476,210.483,66200000.0
2006-06-30 02:40:00,210.487,210.487,210.467,210.467,43500000.0
2006-06-30 02:41:00,210.483,210.483,210.451,210.457,62899999.0
2006-06-30 02:42:00,210.451,210.469,210.435,210.435,44200000.0
2006-06-30 02:43:00,210.455,210.466,210.433,210.451,19400000.0
2006-06-30 02:44:00,210.466,210.503,210.439,210.503,78100000.0
2006-06-30 02:45:00,210.498,210.499,210.481,210.489,36000000.0
2006-06-30 02:46:00,210.471,210.484,210.442,210.442,28000000.0
2006-06-30 02:47:00,210.434,210.452,210.425,210.442,79700000.0
2006-06-30 02:48:00,210.448,210.481,210.44,210.476,54999999.0
2006-06-30 02:49:00,210.466,210.471,210.442,210.442,52700000.0
2006-06-30 02:50:00,210.432,210.46,210.432,210.457,76400000.0
2006-06-30 02:51:00,210.477,210.477,210.449,210.45,70200000.0
2006-06-30 02:52:00,210.425,210.46,210.424,210.46,35800000.0
2006-06-30 02:53:00,210.451,210.455,210.4,210.403,35400000.0
2006-06-30 02:54:00,210.378,210.482,210.378,210.482,95000000.0
2006-06-30 02:55:00,210.472,210.488,210.428,210.454,46200000.0
2006-06-30 02:56:00,210.449,210.459,210.44,210.456,49300000.0
2006-06-30 02:57:00,210.463,210.48,210.437,210.437,46499999.0
2006-06-30 02:58:00,210.447,210.451,210.43,210.442,46100000.0
2006-06-30 02:59:00,210.428,210.449,210.407,210.449,71600000.0
2006-06-30 03:00:00,210.446,210.462,210.446,210.453,87399998.0
2006-06-30 03:01:00,210.467,210.467,210.448,210.45,36400000.0
2006-06-30 03:02:00,210.459,210.463,210.446,210.446,64700001.0
2006-06-30 03:03:00,210.46,210.471,210.434,210.434,26400000.0
2006-06-30 03:04:00,210.429,210.441,210.413,210.43,84199999.0
2006-06-30 03:05:00,210.415,210.436,210.411,210.423,42600000.0
2006-06-30 03:06:00,210.431,210.478,210.427,210.478,54700001.0
2006-06-30 03:07:00,210.46,210.46,210.389,210.389,40199999.0
2006-06-30 03:08:00,210.395,210.403,210.366,210.387,49700000.0
2006-06-30 03:09:00,210.383,210.418,210.362,210.384,70100000.0
2006-06-30 03:10:00,210.36,210.388,210.355,210.364,60399999.0
2006-06-30 03:11:00,210.358,210.371,210.34,210.355,47500000.0
2006-06-30 03:12:00,210.37,210.376,210.354,210.356,48500000.0
2006-06-30 03:13:00,210.373,210.384,210.369,210.369,39000000.0
2006-06-30 03:14:00,210.361,210.361,210.352,210.354,32999999.0
2006-06-30 03:15:00,210.357,210.373,210.337,210.373,45200000.0
2006-06-30 03:16:00,210.384,210.395,210.373,210.395,30200000.0
2006-06-30 03:17:00,210.376,210.396,210.376,210.395,59500000.0
2006-06-30 03:18:00,210.426,210.426,210.394,210.394,31600000.0
2006-06-30 03:19:00,210.394,210.438,210.394,210.413,38900000.0
2006-06-30 03:20:00,210.396,210.406,210.379,210.382,33500000.0
2006-06-30 03:21:00,210.384,210.397,210.367,210.379,80600000.0
2006-06-30 03:22:00,210.374,210.388,210.349,210.349,39000000.0
2006-06-30 03:23:00,210.356,210.368,210.338,210.363,45300000.0
2006-06-30 03:24:00,210.38,210.385,210.369,210.384,53800000.0
2006-06-30 03:25:00,210.376,210.403,210.365,210.385,45300000.0
2006-06-30 03:26:00,210.386,210.417,210.384,210.384,48100000.0
2006-06-30 03:27:00,210.373,210.429,210.368,210.417,34700000.0
2006-06-30 03:28:00,210.415,210.416,210.401,210.413,56400000.0
2006-06-30 03:29:00,210.423,210.461,210.422,210.455,51300000.0
2006-06-30 03:30:00,210.449,210.464,210.438,210.442,45400000.0
2006-06-30 03:31:00,210.461,210.468,210.431,210.468,45500000.0
2006-06-30 03:32:00,210.477,210.483,210.466,210.483,45400000.0
2006-06-30 03:33:00,210.484,210.505,210.479,210.49,26200000.0
2006-06-30 03:34:00,210.499,210.544,210.499,210.529,82400003.0
2006-06-30 03:35:00,210.512,210.579,210.512,210.572,91599998.0
2006-06-30 03:36:00,210.645,210.707,210.638,210.706,70700000.0
2006-06-30 03:37:00,210.677,210.718,210.637,210.637,85900000.0
2006-06-30 03:38:00,210.632,210.638,210.561,210.574,33400000.0
2006-06-30 03:39:00,210.562,210.647,210.558,210.647,52100001.0
2006-06-30 03:40:00,210.644,210.675,210.629,210.658,50200000.0
2006-06-30 03:41:00,210.676,210.676,210.641,210.665,68100000.0
2006-06-30 03:42:00,210.673,210.69,210.673,210.674,86300000.0
2006-06-30 03:43:00,210.677,210.692,210.649,210.649,46000000.0
2006-06-30 03:44:00,210.641,210.677,210.633,210.665,38500000.0
2006-06-30 03:45:00,210.655,210.676,210.649,210.649,25000000.0
2006-06-30 03:46:00,210.65,210.673,210.616,210.64,47700000.0
2006-06-30 03:47:00,210.671,210.689,210.654,210.662,66700000.0
2006-06-30 03:48:00,210.677,210.703,210.651,210.669,30700000.0
2006-06-30 03:49:00,210.675,210.697,210.671,210.697,39800000.0
2006-06-30 03:50:00,210.684,210.712,210.682,210.712,57900000.0
2006-06-30 03:51:00,210.721,210.727,210.704,210.705,47600000.0
2006-06-30 03:52:00,210.704,210.706,210.692,210.7,48100000.0
2006-06-30 03:53:00,210.695,210.707,210.69,210.707,24400000.0
2006-06-30 03:54:00,210.708,210.72,210.692,210.72,58600001.0
2006-06-30 03:55:00,210.718,210.729,210.712,210.717,32000000.0
2006-06-30 03:56:00,210.691,210.713,210.691,210.692,94499999.0
2006-06-30 03:57:00,210.686,210.692,210.643,210.653,30700000.0
2006-06-30 03:58:00,210.639,210.652,210.6,210.652,34000000.0
2006-06-30 03:59:00,210.673,210.701,210.626,210.626,47800000.0
2006-06-30 04:00:00,210.613,210.635,210.613,210.635,61100000.0
2006-06-30 04:01:00,210.638,210.668,210.629,210.664,36200000.0
2006-06-30 04:02:00,210.658,210.675,210.657,210.659,45200000.0
2006-06-30 04:03:00,210.664,210.684,210.664,210.668,57400001.0
2006-06-30 04:04:00,210.667,210.672,210.657,210.657,37500000.0
2006-06-30 04:05:00,210.653,210.657,210.627,210.627,90800000.0
2006-06-30 04:06:00,210.606,210.606,210.545,210.57,63100000.0
2006-06-30 04:07:00,210.571,210.63,210.559,210.617,49900000.0
2006-06-30 04:08:00,210.65,210.655,210.625,210.635,59000000.0
2006-06-30 04:09:00,210.622,210.629,210.612,210.612,74100000.0
2006-06-30 04:10:00,210.633,210.669,210.633,210.655,56300000.0
2006-06-30 04:11:00,210.656,210.656,210.638,210.642,37900000.0
2006-06-30 04:12:00,210.655,210.684,210.651,210.666,80699999.0
2006-06-30 04:13:00,210.673,210.677,210.656,210.661,44300000.0
2006-06-30 04:14:00,210.651,210.661,210.609,210.638,84200000.0
2006-06-30 04:15:00,210.634,210.634,210.567,210.586,72799999.0
2006-06-30 04:16:00,210.57,210.584,210.565,210.573,66200000.0
2006-06-30 04:17:00,210.567,210.571,210.554,210.554,65700000.0
2006-06-30 04:18:00,210.549,210.572,210.549,210.557,44900000.0
2006-06-30 04:19:00,210.553,210.577,210.549,210.577,46600000.0
2006-06-30 04:20:00,210.582,210.599,210.582,210.585,37200000.0
2006-06-30 04:21:00,210.585,210.592,210.583,210.59,37100000.0
2006-06-30 04:22:00,210.582,210.594,210.573,210.579,48600000.0
2006-06-30 04:23:00,210.571,210.589,210.57,210.57,35400000.0
2006-06-30 04:24:00,210.573,210.603,210.561,210.568,52800000.0
2006-06-30 04:25:00,210.544,210.572,210.544,210.572,37199999.0
2006-06-30 04:26:00,210.577,210.577,210.536,210.544,44300000.0
2006-06-30 04:27:00,210.535,210.56,210.525,210.547,47000000.0
2006-06-30 04:28:00,210.537,210.537,210.455,210.455,27700000.0
2006-06-30 04:29:00,210.466,210.526,210.466,210.518,38299999.0
2006-06-30 04:30:00,210.531,210.54,210.52,210.528,53800000.0
2006-06-30 04:31:00,210.546,210.555,210.546,210.552,59499999.0
2006-06-30 04:32:00,210.572,210.593,210.564,210.564,63100000.0
2006-06-30 04:33:00,210.546,210.553,210.524,210.526,24300000.0
2006-06-30 04:34:00,210.517,210.571,210.514,210.571,33700000.0
2006-06-30 04:35:00,210.574,210.605,210.565,210.605,36400000.0
2006-06-30 04:36:00,210.6,210.628,210.6,210.617,26500000.0
2006-06-30 04:37:00,210.604,210.612,210.578,210.612,69000001.0
2006-06-30 04:38:00,210.617,210.617,210.559,210.601,54600000.0
2006-06-30 04:39:00,210.608,210.631,210.59,210.631,65199999.0
2006-06-30 04:40:00,210.623,210.626,210.608,210.61,47500000.0
2006-06-30 04:41:00,210.606,210.62,210.59,210.62,40200000.0
2006-06-30 04:42:00,210.616,210.627,210.599,210.599,41200000.0
2006-06-30 04:43:00,210.606,210.613,210.588,210.59,36400001.0
2006-06-30 04:44:00,210.603,210.605,210.588,210.6,53000000.0
2006-06-30 04:45:00,210.59,210.605,210.59,210.6,40500000.0
2006-06-30 04:46:00,210.597,210.597,210.578,210.578,21600000.0
2006-06-30 04:47:00,210.589,210.591,210.578,210.582,45600000.0
2006-06-30 04:48:00,210.592,210.592,210.554,210.554,64999999.0
2006-06-30 04:49:00,210.543,210.602,210.542,210.596,21500000.0
2006-06-30 04:50:00,210.6,210.636,210.599,210.604,48800000.0
2006-06-30 04:51:00,210.605,210.606,210.594,210.594,39900000.0
2006-06-30 04:52:00,210.578,210.6,210.578,210.585,77500001.0
2006-06-30 04:53:00,210.596,210.596,210.569,210.583,38300000.0
2006-06-30 04:54:00,210.593,210.61,210.584,210.61,24100000.0
2006-06-30 04:55:00,210.615,210.623,210.595,210.596,84400002.0
2006-06-30 04:56:00,210.611,210.647,210.611,210.636,30100000.0
2006-06-30 04:57:00,210.638,210.638,210.591,210.591,43300000.0
2006-06-30 04:58:00,210.579,210.624,210.579,210.624,93000000.0
2006-06-30 04:59:00,210.641,210.645,210.603,210.603,28300000.0
2006-06-30 05:00:00,210.595,210.616,210.577,210.616,55499999.0
2006-06-30 05:01:00,210.623,210.627,210.606,210.626,80100001.0
2006-06-30 05:02:00,210.61,210.618,210.596,210.602,79399999.0
2006-06-30 05:03:00,210.586,210.612,210.586,210.612,72599999.0
2006-06-30 05:04:00,210.611,210.611,210.602,210.607,43100001.0
2006-06-30 05:05:00,210.604,210.604,210.581,210.594,42600000.0
2006-06-30 05:06:00,210.576,210.577,210.55,210.55,51900000.0
2006-06-30 05:07:00,210.561,210.578,210.553,210.557,92700000.0
2006-06-30 05:08:00,210.548,210.587,210.548,210.568,51500001.0
2006-06-30 05:09:00,210.55,210.55,210.538,210.549,35799999.0
2006-06-30 05:10:00,210.543,210.547,210.521,210.535,45300000.0
2006-06-30 05:11:00,210.536,210.572,210.522,210.572,44800000.0
2006-06-30 05:12:00,210.57,210.575,210.565,210.575,23000000.0
2006-06-30 05:13:00,210.577,210.604,210.577,210.578,73400002.0
2006-06-30 05:14:00,210.588,210.598,210.574,210.578,46900000.0
2006-06-30 05:15:00,210.558,210.572,210.558,210.56,64100000.0
2006-06-30 05:16:00,210.565,210.565,210.55,210.55,31700000.0
2006-06-30 05:17:00,210.531,210.556,210.531,210.556,41200000.0
2006-06-30 05:18:00,210.558,210.558,210.519,210.519,37500000.0
2006-06-30 05:19:00,210.525,210.574,210.521,210.569,66600000.0
2006-06-30 05:20:00,210.586,210.586,210.565,210.566,36400000.0
2006-06-30 05:21:00,210.565,210.578,210.558,210.558,59500000.0
2006-06-30 05:22:00,210.568,210.579,210.564,210.569,67200000.0
2006-06-30 05:23:00,210.592,210.607,210.592,210.597,90500000.0
2006-06-30 05:24:00,210.603,210.603,210.572,210.572,38400000.0
2006-06-30 05:25:00,210.577,210.607,210.562,210.607,74599999.0
2006-06-30 05:26:00,210.602,210.602,210.566,210.566,31500000.0
2006-06-30 05:27:00,210.577,210.586,210.571,210.58,57600000.0
2006-06-30 05:28:00,210.599,210.617,210.592,210.617,66199999.0
2006-06-30 05:29:00,210.603,210.603,210.561,210.561,50100000.0
2006-06-30 05:30:00,210.585,210.602,210.585,210.599,45300000.0
2006-06-30 05:31:00,210.609,210.61,210.581,210.581,78900000.0
2006-06-30 05:32:00,210.587,210.601,210.575,210.601,46900000.0
2006-06-30 05:33:00,210.605,210.615,210.599,210.602,33700000.0
2006-06-30 05:34:00,210.589,210.589,210.581,210.581,1600000.0
2006-06-30 05:35:00,210.572,210.579,210.557,210.577,62600000.0
2006-06-30 05:36:00,210.576,210.599,210.576,210.58,31000000.0
2006-06-30 05:37:00,210.579,210.591,210.558,210.558,16400000.0
2006-06-30 05:38:00,210.536,210.556,210.502,210.556,47600000.0
2006-06-30 05:39:00,210.569,210.582,210.569,210.57,50500000.0
2006-06-30 05:40:00,210.573,210.577,210.571,210.577,21800000.0
2006-06-30 05:41:00,210.571,210.597,210.57,210.579,25600000.0
2006-06-30 05:42:00,210.571,210.571,210.519,210.529,51300000.0
2006-06-30 05:43:00,210.521,210.536,210.517,210.535,47300000.0
2006-06-30 05:44:00,210.546,210.546,210.518,210.531,51100000.0
2006-06-30 05:45:00,210.532,210.533,210.507,210.507,29100000.0
2006-06-30 05:46:00,210.487,210.539,210.487,210.498,29200000.0
2006-06-30 05:47:00,210.478,210.512,210.457,210.512,33100000.0
2006-06-30 05:48:00,210.51,210.545,210.501,210.534,53400000.0
2006-06-30 05:49:00,210.521,210.537,210.51,210.537,31900000.0
2006-06-30 05:50:00,210.517,210.573,210.503,210.573,86300001.0
2006-06-30 05:51:00,210.577,210.635,210.568,210.612,59000001.0
2006-06-30 05:52:00,210.627,210.627,210.562,210.604,39500000.0
2006-06-30 05:53:00,210.61,210.65,210.61,210.64,21600000.0
2006-06-30 05:54:00,210.634,210.664,210.634,210.64,23700000.0
2006-06-30 05:55:00,210.632,210.655,210.632,210.643,73700001.0
2006-06-30 05:56:00,210.634,210.641,210.619,210.619,36600000.0
2006-06-30 05:57:00,210.627,210.627,210.596,210.602,11400000.0
2006-06-30 05:58:00,210.62,210.663,210.618,210.663,41899999.0
2006-06-30 05:59:00,210.678,210.724,210.678,210.698,59900000.0
2006-06-30 06:00:00,210.715,210.773,210.715,210.77,54299999.0
2006-06-30 06:01:00,210.792,210.792,210.727,210.752,52400001.0
2006-06-30 06:02:00,210.745,210.765,210.728,210.765,69800000.0
2006-06-30 06:03:00,210.746,210.746,210.729,210.731,26100000.0
2006-06-30 06:04:00,210.708,210.721,210.689,210.693,61799999.0
2006-06-30 06:05:00,210.696,210.697,210.661,210.671,71099999.0
2006-06-30 06:06:00,210.687,210.697,210.657,210.683,73800000.0
2006-06-30 06:07:00,210.694,210.701,210.673,210.68,49600000.0
2006-06-30 06:08:00,210.682,210.697,210.682,210.695,61999999.0
2006-06-30 06:09:00,210.691,210.709,210.691,210.697,49800000.0
2006-06-30 06:10:00,210.696,210.701,210.663,210.667,29500000.0
2006-06-30 06:11:00,210.677,210.701,210.677,210.687,40800000.0
2006-06-30 06:12:00,210.674,210.674,210.674,210.674,22400000.0
2006-06-30 06:13:00,210.65,210.671,210.65,210.665,43200000.0
2006-06-30 06:14:00,210.664,210.668,210.636,210.655,83000001.0
2006-06-30 06:15:00,210.664,210.677,210.663,210.677,44600000.0
2006-06-30 06:16:00,210.682,210.684,210.67,210.67,25200000.0
2006-06-30 06:17:00,210.665,210.665,210.655,210.66,54200000.0
2006-06-30 06:18:00,210.656,210.673,210.656,210.665,39900000.0
2006-06-30 06:19:00,210.676,210.676,210.643,210.645,85300000.0
2006-06-30 06:20:00,210.658,210.665,210.647,210.66,53100000.0
2006-06-30 06:21:00,210.656,210.666,210.654,210.655,76000000.0
2006-06-30 06:22:00,210.65,210.666,210.635,210.635,23000000.0
2006-06-30 06:23:00,210.646,210.647,210.629,210.637,58400000.0
2006-06-30 06:24:00,210.619,210.619,210.605,210.605,53100001.0
2006-06-30 06:25:00,210.607,210.625,210.607,210.607,39100000.0
2006-06-30 06:26:00,210.61,210.623,210.577,210.587,77800000.0
2006-06-30 06:27:00,210.579,210.615,210.579,210.615,50700001.0
2006-06-30 06:28:00,210.603,210.609,210.593,210.602,47500000.0
2006-06-30 06:29:00,210.594,210.622,210.588,210.612,114399999.0
2006-06-30 06:30:00,210.605,210.605,210.592,210.594,46800001.0
2006-06-30 06:31:00,210.6,210.611,210.571,210.571,112200002.0
2006-06-30 06:32:00,210.573,210.592,210.573,210.574,17100000.0
2006-06-30 06:33:00,210.585,210.608,210.585,210.589,55400000.0
2006-06-30 06:34:00,210.595,210.628,210.595,210.628,70899999.0
2006-06-30 06:35:00,210.623,210.623,210.608,210.608,43900000.0
2006-06-30 06:36:00,210.608,210.623,210.6,210.623,49700000.0
2006-06-30 06:37:00,210.626,210.632,210.622,210.622,28800000.0
2006-06-30 06:38:00,210.64,210.64,210.593,210.593,27100000.0
2006-06-30 06:39:00,210.584,210.607,210.584,210.606,51000000.0
2006-06-30 06:40:00,210.606,210.615,210.603,210.613,62300000.0
2006-06-30 06:41:00,210.61,210.618,210.598,210.598,25300000.0
2006-06-30 06:42:00,210.595,210.635,210.595,210.635,62800000.0
2006-06-30 06:43:00,210.633,210.633,210.604,210.618,45500000.0
2006-06-30 06:44:00,210.619,210.629,210.616,210.616,59300000.0
2006-06-30 06:45:00,210.623,210.623,210.602,210.617,48800000.0
2006-06-30 06:46:00,210.606,210.607,210.581,210.595,93900001.0
2006-06-30 06:47:00,210.596,210.6,210.586,210.6,62400000.0
2006-06-30 06:48:00,210.597,210.597,210.571,210.586,80200000.0
2006-06-30 06:49:00,210.558,210.599,210.558,210.586,27200000.0
2006-06-30 06:50:00,210.564,210.564,210.542,210.555,33400000.0
2006-06-30 06:51:00,210.582,210.582,210.544,210.565,54000000.0
2006-06-30 06:52:00,210.57,210.575,210.567,210.57,52300000.0
2006-06-30 06:53:00,210.566,210.566,210.538,210.564,34300000.0
2006-06-30 06:54:00,210.545,210.573,210.545,210.567,64099999.0
2006-06-30 06:55:00,210.572,210.58,210.552,210.58,44800000.0
2006-06-30 06:56:00,210.588,210.588,210.56,210.573,40800000.0
2006-06-30 06:57:00,210.565,210.565,210.519,210.532,19800000.0
2006-06-30 06:58:00,210.503,210.519,210.494,210.516,48100000.0
2006-06-30 06:59:00,210.512,210.565,210.512,210.542,21300000.0
2006-06-30 07:00:00,210.526,210.562,210.518,210.537,38000000.0
2006-06-30 07:01:00,210.504,210.539,210.5,210.513,59900000.0
2006-06-30 07:02:00,210.504,210.507,210.482,210.504,68300000.0
2006-06-30 07:03:00,210.509,210.516,210.507,210.516,50700001.0
2006-06-30 07:04:00,210.503,210.515,210.492,210.505,48500000.0
2006-06-30 07:05:00,210.498,210.505,210.49,210.505,44200001.0
2006-06-30 07:06:00,210.513,210.536,210.503,210.518,88000001.0
2006-06-30 07:07:00,210.53,210.542,210.514,210.542,58400001.0
2006-06-30 07:08:00,210.552,210.552,210.488,210.505,37300000.0
2006-06-30 07:09:00,210.512,210.529,210.504,210.515,69399999.0
2006-06-30 07:10:00,210.529,210.556,210.529,210.547,63200000.0
2006-06-30 07:11:00,210.553,210.559,210.527,210.532,34000000.0
2006-06-30 07:12:00,210.526,210.526,210.491,210.526,43800000.0
2006-06-30 07:13:00,210.509,210.544,210.501,210.544,69200001.0
2006-06-30 07:14:00,210.543,210.553,210.521,210.553,59400000.0
2006-06-30 07:15:00,210.545,210.545,210.511,210.511,62800000.0
2006-06-30 07:16:00,210.534,210.544,210.52,210.544,61500001.0
2006-06-30 07:17:00,210.568,210.568,210.537,210.546,27900000.0
2006-06-30 07:18:00,210.546,210.546,210.513,210.513,56599999.0
2006-06-30 07:19:00,210.523,210.542,210.511,210.542,44700000.0
2006-06-30 07:20:00,210.534,210.546,210.522,210.546,33900000.0
2006-06-30 07:21:00,210.558,210.614,210.558,210.614,59400000.0
2006-06-30 07:22:00,210.632,210.649,210.632,210.645,54100000.0
2006-06-30 07:23:00,210.638,210.638,210.611,210.627,66200000.0
2006-06-30 07:24:00,210.621,210.621,210.598,210.608,39800000.0
2006-06-30 07:25:00,210.613,210.63,210.591,210.604,70400000.0
2006-06-30 07:26:00,210.606,210.606,210.573,210.586,33700000.0
2006-06-30 07:27:00,210.585,210.586,210.539,210.564,24800000.0
2006-06-30 07:28:00,210.571,210.571,210.514,210.514,56800000.0
2006-06-30 07:29:00,210.508,210.593,210.482,210.593,53800000.0
2006-06-30 07:30:00,210.605,210.608,210.553,210.557,72999999.0
2006-06-30 07:31:00,210.556,210.556,210.507,210.53,83100000.0
2006-06-30 07:32:00,210.537,210.558,210.533,210.558,33200000.0
2006-06-30 07:33:00,210.537,210.538,210.522,210.522,25300000.0
2006-06-30 07:34:00,210.519,210.521,210.506,210.506,43900001.0
2006-06-30 07:35:00,210.506,210.512,210.484,210.498,40300000.0
2006-06-30 07:36:00,210.476,210.476,210.409,210.422,56500001.0
2006-06-30 07:37:00,210.409,210.436,210.379,210.436,56600000.0
2006-06-30 07:38:00,210.45,210.474,210.447,210.463,63999999.0
2006-06-30 07:39:00,210.451,210.506,210.427,210.498,50100000.0
2006-06-30 07:40:00,210.514,210.517,210.476,210.483,38300000.0
2006-06-30 07:41:00,210.48,210.48,210.461,210.463,42299999.0
2006-06-30 07:42:00,210.457,210.472,210.435,210.435,65800000.0
2006-06-30 07:43:00,210.427,210.43,210.418,210.423,52000000.0
2006-06-30 07:44:00,210.423,210.424,210.4,210.4,51600000.0
2006-06-30 07:45:00,210.404,210.436,210.393,210.393,79999998.0
2006-06-30 07:46:00,210.386,210.431,210.386,210.427,43800000.0
2006-06-30 07:47:00,210.436,210.454,210.425,210.431,52000000.0
2006-06-30 07:48:00,210.415,210.43,210.413,210.43,29200000.0
2006-06-30 07:49:00,210.439,210.454,210.439,210.447,23900000.0
2006-06-30 07:50:00,210.435,210.443,210.408,210.41,58200000.0
2006-06-30 07:51:00,210.451,210.463,210.406,210.463,98200002.0
2006-06-30 07:52:00,210.465,210.499,210.455,210.455,51400000.0
2006-06-30 07:53:00,210.442,210.442,210.393,210.393,87200000.0
2006-06-30 07:54:00,210.349,210.371,210.332,210.365,62100001.0
2006-06-30 07:55:00,210.36,210.437,210.36,210.409,42900000.0
2006-06-30 07:56:00,210.391,210.415,210.36,210.36,56100001.0
2006-06-30 07:57:00,210.356,210.381,210.35,210.35,44300000.0
2006-06-30 07:58:00,210.332,210.332,210.19,210.19,108900000.0
2006-06-30 07:59:00,210.172,210.177,210.106,210.133,42600000.0
2006-06-30 08:00:00,210.17,210.239,210.17,210.202,58900000.0
2006-06-30 08:01:00,210.228,210.274,210.196,210.231,45000000.0
2006-06-30 08:02:00,210.263,210.319,210.245,210.319,47700000.0
2006-06-30 08:03:00,210.318,210.333,210.289,210.295,39900000.0
2006-06-30 08:04:00,210.266,210.307,210.266,210.292,42100000.0
2006-06-30 08:05:00,210.289,210.303,210.269,210.273,39400000.0
2006-06-30 08:06:00,210.273,210.291,210.255,210.291,36900000.0
2006-06-30 08:07:00,210.271,210.291,210.271,210.287,78300001.0
2006-06-30 08:08:00,210.281,210.317,210.264,210.291,29900000.0
2006-06-30 08:09:00,210.318,210.32,210.298,210.302,39500000.0
2006-06-30 08:10:00,210.308,210.325,210.296,210.325,33400000.0
2006-06-30 08:11:00,210.345,210.345,210.323,210.329,51100000.0
2006-06-30 08:12:00,210.344,210.358,210.319,210.319,46100000.0
2006-06-30 08:13:00,210.275,210.294,210.172,210.172,57000000.0
2006-06-30 08:14:00,210.13,210.156,210.13,210.135,36900000.0
2006-06-30 08:15:00,210.116,210.116,210.067,210.07,34000000.0
2006-06-30 08:16:00,210.089,210.089,210.046,210.055,27200000.0
2006-06-30 08:17:00,210.053,210.053,209.987,210.024,38900000.0
2006-06-30 08:18:00,210.067,210.168,210.067,210.168,26600000.0
2006-06-30 08:19:00,210.196,210.224,210.186,210.22,57100000.0
2006-06-30 08:20:00,210.234,210.246,210.226,210.246,78800001.0
2006-06-30 08:21:00,210.236,210.283,210.236,210.283,52200000.0
2006-06-30 08:22:00,210.267,210.267,210.191,210.191,26000000.0
2006-06-30 08:23:00,210.178,210.202,210.162,210.173,52199999.0
2006-06-30 08:24:00,210.181,210.204,210.181,210.204,58600000.0
2006-06-30 08:25:00,210.199,210.204,210.142,210.142,55400000.0
2006-06-30 08:26:00,210.114,210.123,210.097,210.114,88100001.0
2006-06-30 08:27:00,210.145,210.193,210.145,210.177,24300000.0
2006-06-30 08:28:00,210.176,210.179,210.137,210.137,86700000.0
2006-06-30 08:29:00,210.143,210.171,210.143,210.157,21900000.0
2006-06-30 08:30:00,210.156,210.164,210.118,210.137,43100000.0
2006-06-30 08:31:00,210.142,210.146,210.128,210.133,65700000.0
2006-06-30 08:32:00,210.155,210.229,210.155,210.229,61499999.0
2006-06-30 08:33:00,210.234,210.259,210.223,210.224,59900000.0
2006-06-30 08:34:00,210.235,210.252,210.232,210.252,60100000.0
2006-06-30 08:35:00,210.231,210.249,210.221,210.249,40500000.0
2006-06-30 08:36:00,210.249,210.26,210.22,210.22,50400000.0
2006-06-30 08:37:00,210.189,210.197,210.184,210.192,78700000.0
2006-06-30 08:38:00,210.187,210.211,210.155,210.198,100800000.0
2006-06-30 08:39:00,210.18,210.18,210.101,210.101,41500000.0
2006-06-30 08:40:00,210.127,210.153,210.087,210.087,38600000.0
2006-06-30 08:41:00,210.09,210.132,210.09,210.118,27200000.0
2006-06-30 08:42:00,210.122,210.122,210.077,210.098,84200000.0
2006-06-30 08:43:00,210.104,210.122,210.09,210.09,60800001.0
2006-06-30 08:44:00,210.1,210.121,210.073,210.121,53700000.0
2006-06-30 08:45:00,210.143,210.183,210.128,210.176,45900001.0
2006-06-30 08:46:00,210.183,210.195,210.137,210.137,38499999.0
2006-06-30 08:47:00,210.099,210.112,210.096,210.1,26600000.0
2006-06-30 08:48:00,210.097,210.156,210.092,210.156,25000000.0
2006-06-30 08:49:00,210.159,210.271,210.159,210.271,46700000.0
2006-06-30 08:50:00,210.287,210.301,210.251,210.259,45999999.0
2006-06-30 08:51:00,210.23,210.26,210.224,210.258,59699999.0
2006-06-30 08:52:00,210.254,210.254,210.212,210.23,41800000.0
2006-06-30 08:53:00,210.223,210.242,210.203,210.203,31600000.0
2006-06-30 08:54:00,210.194,210.206,210.19,210.204,71200001.0
2006-06-30 08:55:00,210.204,210.204,210.168,210.192,34000000.0
2006-06-30 08:56:00,210.178,210.204,210.17,210.17,52200000.0
2006-06-30 08:57:00,210.159,210.174,210.148,210.153,83400000.0
2006-06-30 08:58:00,210.152,210.169,210.146,210.161,51300000.0
2006-06-30 08:59:00,210.17,210.187,210.154,210.165,37500000.0
2006-06-30 09:00:00,210.151,210.154,210.128,210.128,51400000.0
2006-06-30 09:01:00,210.119,210.143,210.118,210.125,33700000.0
2006-06-30 09:02:00,210.115,210.126,210.109,210.126,49899999.0
2006-06-30 09:03:00,210.145,210.217,210.145,210.217,14300000.0
2006-06-30 09:04:00,210.202,210.205,210.17,210.17,25899999.0
2006-06-30 09:05:00,210.163,210.194,210.155,210.194,39800000.0
2006-06-30 09:06:00,210.178,210.189,210.15,210.189,64100000.0
2006-06-30 09:07:00,210.169,210.199,210.159,210.199,62600001.0
2006-06-30 09:08:00,210.167,210.167,210.15,210.15,30500000.0
2006-06-30 09:09:00,210.165,210.182,210.118,210.118,63000000.0
2006-06-30 09:10:00,210.131,210.134,210.12,210.125,48700000.0
2006-06-30 09:11:00,210.139,210.178,210.139,210.177,23800000.0
2006-06-30 09:12:00,210.174,210.174,210.113,210.113,57000000.0
2006-06-30 09:13:00,210.091,210.101,210.082,210.094,65600000.0
2006-06-30 09:14:00,210.11,210.121,210.109,210.109,44299999.0
2006-06-30 09:15:00,210.127,210.133,210.062,210.062,14200000.0
2006-06-30 09:16:00,210.033,210.058,210.029,210.035,51900000.0
2006-06-30 09:17:00,210.044,210.047,209.992,210.007,63100000.0
2006-06-30 09:18:00,210.009,210.024,209.982,209.997,44800000.0
2006-06-30 09:19:00,209.99,209.99,209.935,209.945,21500000.0
2006-06-30 09:20:00,209.959,209.968,209.932,209.938,80500000.0
2006-06-30 09:21:00,209.933,209.933,209.887,209.905,67500000.0
2006-06-30 09:22:00,209.911,209.928,209.889,209.901,45799999.0
2006-06-30 09:23:00,209.919,209.919,209.872,209.887,23800000.0
2006-06-30 09:24:00,209.908,209.908,209.855,209.872,58900000.0
2006-06-30 09:25:00,209.87,209.87,209.822,209.822,43300000.0
2006-06-30 09:26:00,209.826,209.844,209.826,209.837,52000000.0
2006-06-30 09:27:00,209.857,209.91,209.857,209.9,53000000.0
2006-06-30 09:28:00,209.924,209.958,209.895,209.895,23300000.0
2006-06-30 09:29:00,209.862,209.883,209.849,209.88,51800000.0
2006-06-30 09:30:00,209.884,209.89,209.866,209.866,15200000.0
2006-06-30 09:31:00,209.86,209.887,209.853,209.887,53000001.0
2006-06-30 09:32:00,209.895,209.895,209.861,209.891,44400000.0
2006-06-30 09:33:00,209.893,209.905,209.884,209.895,66000000.0
2006-06-30 09:34:00,209.9,209.915,209.9,209.91,64599999.0
2006-06-30 09:35:00,209.939,210.001,209.935,210.001,79700002.0
2006-06-30 09:36:00,209.997,209.997,209.952,209.964,39399999.0
2006-06-30 09:37:00,209.946,209.96,209.936,209.96,42400000.0
2006-06-30 09:38:00,209.931,209.931,209.9,209.903,46100000.0
2006-06-30 09:39:00,209.912,209.941,209.911,209.92,67400000.0
2006-06-30 09:40:00,209.923,209.931,209.895,209.895,48499999.0
2006-06-30 09:41:00,209.869,209.879,209.85,209.864,69700000.0
2006-06-30 09:42:00,209.85,209.88,209.848,209.86,43000000.0
2006-06-30 09:43:00,209.866,209.952,209.866,209.945,45200000.0
2006-06-30 09:44:00,209.923,209.987,209.911,209.97,92500001.0
2006-06-30 09:45:00,209.986,209.994,209.932,209.984,54200000.0
2006-06-30 09:46:00,209.99,210.003,209.966,209.966,49500000.0
2006-06-30 09:47:00,209.979,210.001,209.979,209.997,30300000.0
2006-06-30 09:48:00,209.984,209.994,209.963,209.988,47300001.0
2006-06-30 09:49:00,209.977,209.994,209.977,209.982,51399999.0
2006-06-30 09:50:00,209.989,210.014,209.971,209.985,58500001.0
2006-06-30 09:51:00,209.979,209.996,209.966,209.966,52200000.0
2006-06-30 09:52:00,209.97,209.97,209.929,209.966,36200000.0
2006-06-30 09:53:00,210.0,210.024,209.977,209.98,41400000.0
2006-06-30 09:54:00,209.973,209.998,209.935,209.935,75499999.0
2006-06-30 09:55:00,209.92,209.931,209.909,209.931,39700000.0
2006-06-30 09:56:00,209.92,209.92,209.866,209.876,80500000.0
2006-06-30 09:57:00,209.861,209.89,209.849,209.861,58000000.0
2006-06-30 09:58:00,209.885,209.901,209.885,209.899,41399999.0
2006-06-30 09:59:00,209.898,209.913,209.837,209.849,58600000.0
2006-06-30 10:00:00,209.85,209.892,209.85,209.884,104900001.0
2006-06-30 10:01:00,209.881,209.937,209.865,209.926,41900000.0
2006-06-30 10:02:00,209.94,209.972,209.937,209.953,50600000.0
2006-06-30 10:03:00,209.952,209.967,209.945,209.957,51400000.0
2006-06-30 10:04:00,209.948,209.955,209.939,209.948,34000001.0
2006-06-30 10:05:00,209.948,209.948,209.911,209.914,32800000.0
2006-06-30 10:06:00,209.925,209.977,209.925,209.977,60900001.0
2006-06-30 10:07:00,209.985,210.003,209.978,210.003,65600001.0
2006-06-30 10:08:00,209.99,210.018,209.988,209.992,37200000.0
2006-06-30 10:09:00,210.008,210.01,209.99,209.999,86699999.0
2006-06-30 10:10:00,210.007,210.012,209.989,209.989,94699999.0
2006-06-30 10:11:00,209.972,210.002,209.972,209.998,29400000.0
2006-06-30 10:12:00,209.988,210.023,209.975,210.023,57800000.0
2006-06-30 10:13:00,210.012,210.016,209.982,209.982,33800000.0
2006-06-30 10:14:00,209.974,209.974,209.959,209.966,12200000.0
2006-06-30 10:15:00,209.97,209.987,209.966,209.973,37299999.0
2006-06-30 10:16:00,209.959,209.977,209.951,209.969,54100000.0
2006-06-30 10:17:00,209.971,210.001,209.971,210.001,36700001.0
2006-06-30 10:18:00,210.006,210.027,210.001,210.023,54500000.0
2006-06-30 10:19:00,210.021,210.04,210.009,210.04,48900000.0
2006-06-30 10:20:00,210.047,210.047,210.01,210.011,25200000.0
2006-06-30 10:21:00,209.994,210.019,209.993,210.005,52300001.0
2006-06-30 10:22:00,210.053,210.114,210.053,210.093,33600000.0
2006-06-30 10:23:00,210.069,210.073,210.028,210.028,57400000.0
2006-06-30 10:24:00,210.032,210.059,210.032,210.045,31800000.0
2006-06-30 10:25:00,210.043,210.136,210.043,210.136,40700001.0
2006-06-30 10:26:00,210.133,210.133,210.094,210.107,30300000.0
2006-06-30 10:27:00,210.1,210.118,210.053,210.053,40000000.0
2006-06-30 10:28:00,210.057,210.082,210.057,210.068,48400000.0
2006-06-30 10:29:00,210.05,210.05,209.977,209.987,45000000.0
2006-06-30 10:30:00,210.012,210.336,210.012,210.336,48700000.0
2006-06-30 10:31:00,210.362,210.372,210.284,210.284,59800000.0
2006-06-30 10:32:00,210.277,210.359,210.276,210.35,47400000.0
2006-06-30 10:33:00,210.362,210.362,210.312,210.337,79900000.0
2006-06-30 10:34:00,210.349,210.35,210.334,210.346,17900000.0
2006-06-30 10:35:00,210.351,210.351,210.283,210.283,66100000.0
2006-06-30 10:36:00,210.271,210.303,210.264,210.303,72600001.0
2006-06-30 10:37:00,210.306,210.306,210.276,210.276,39400000.0
2006-06-30 10:38:00,210.273,210.312,210.273,210.292,101000000.0
2006-06-30 10:39:00,210.271,210.271,210.238,210.238,19600000.0
2006-06-30 10:40:00,210.231,210.262,210.231,210.232,54800000.0
2006-06-30 10:41:00,210.228,210.228,210.18,210.193,65000000.0
2006-06-30 10:42:00,210.201,210.279,210.201,210.279,42700000.0
2006-06-30 10:43:00,210.274,210.274,210.248,210.248,46200000.0
2006-06-30 10:44:00,210.237,210.237,210.209,210.219,53000000.0
2006-06-30 10:45:00,210.252,210.264,210.227,210.264,53200001.0
2006-06-30 10:46:00,210.24,210.272,210.24,210.268,57599999.0
2006-06-30 10:47:00,210.278,210.29,210.272,210.279,62200000.0
2006-06-30 10:48:00,210.296,210.307,210.275,210.294,26600000.0
2006-06-30 10:49:00,210.31,210.322,210.287,210.315,56300000.0
2006-06-30 10:50:00,210.334,210.345,210.281,210.281,53700001.0
2006-06-30 10:51:00,210.278,210.28,210.247,210.252,38200000.0
2006-06-30 10:52:00,210.247,210.256,210.221,210.245,77500000.0
2006-06-30 10:53:00,210.254,210.29,210.248,210.29,57700000.0
2006-06-30 10:54:00,210.291,210.326,210.291,210.321,50300000.0
2006-06-30 10:55:00,210.314,210.322,210.307,210.322,24800000.0
2006-06-30 10:56:00,210.32,210.328,210.291,210.291,86400001.0
2006-06-30 10:57:00,210.289,210.302,210.288,210.288,37500000.0
2006-06-30 10:58:00,210.288,210.29,210.256,210.268,37500000.0
2006-06-30 10:59:00,210.254,210.256,210.244,210.256,14000000.0
2006-06-30 11:00:00,210.275,210.277,210.26,210.26,17200000.0
2006-06-30 11:01:00,210.268,210.282,210.264,210.282,31300000.0
2006-06-30 11:02:00,210.277,210.294,210.269,210.294,32600000.0
2006-06-30 11:03:00,210.297,210.322,210.297,210.322,30600000.0
2006-06-30 11:04:00,210.322,210.322,210.281,210.281,38900000.0
2006-06-30 11:05:00,210.272,210.287,210.272,210.275,38600000.0
2006-06-30 11:06:00,210.28,210.28,210.255,210.268,48799999.0
2006-06-30 11:07:00,210.265,210.298,210.265,210.283,35300000.0
2006-06-30 11:08:00,210.305,210.305,210.279,210.29,43500000.0
2006-06-30 11:09:00,210.287,210.304,210.287,210.302,70500001.0
2006-06-30 11:10:00,210.306,210.306,210.261,210.267,59299999.0
2006-06-30 11:11:00,210.277,210.297,210.277,210.292,14300000.0
2006-06-30 11:12:00,210.305,210.319,210.287,210.319,68800000.0
2006-06-30 11:13:00,210.323,210.342,210.323,210.33,66000001.0
2006-06-30 11:14:00,210.338,210.345,210.3,210.3,29200000.0
2006-06-30 11:15:00,210.285,210.315,210.272,210.291,67999999.0
2006-06-30 11:16:00,210.281,210.283,210.258,210.274,47300000.0
2006-06-30 11:17:00,210.262,210.278,210.253,210.269,86000000.0
2006-06-30 11:18:00,210.251,210.278,210.237,210.268,83900000.0
2006-06-30 11:19:00,210.257,210.259,210.245,210.259,48100000.0
2006-06-30 11:20:00,210.269,210.295,210.267,210.278,19000000.0
2006-06-30 11:21:00,210.286,210.296,210.271,210.296,28700000.0
2006-06-30 11:22:00,210.288,210.289,210.272,210.289,35999999.0
2006-06-30 11:23:00,210.293,210.302,210.264,210.264,25100000.0
2006-06-30 11:24:00,210.27,210.295,210.27,210.295,20600000.0
2006-06-30 11:25:00,210.295,210.323,210.295,210.308,27100000.0
2006-06-30 11:26:00,210.29,210.296,210.262,210.284,52800000.0
2006-06-30 11:27:00,210.273,210.278,210.242,210.278,60799999.0
2006-06-30 11:28:00,210.271,210.286,210.266,210.286,42600000.0
2006-06-30 11:29:00,210.281,210.281,210.168,210.168,43000001.0
2006-06-30 11:30:00,210.142,210.142,210.061,210.061,79300000.0
2006-06-30 11:31:00,210.065,210.07,210.048,210.07,83500001.0
2006-06-30 11:32:00,210.046,210.078,210.046,210.07,35200000.0
2006-06-30 11:33:00,210.086,210.103,210.085,210.085,67200000.0
2006-06-30 11:34:00,210.075,210.09,210.075,210.09,65500001.0
2006-06-30 11:35:00,210.081,210.083,210.041,210.044,68699999.0
2006-06-30 11:36:00,210.038,210.061,210.019,210.019,61800000.0
2006-06-30 11:37:00,210.015,210.06,210.015,210.06,34300000.0
2006-06-30 11:38:00,210.064,210.089,210.064,210.087,32400000.0
2006-06-30 11:39:00,210.082,210.1,210.081,210.1,80200001.0
2006-06-30 11:40:00,210.098,210.112,210.098,210.107,70100000.0
2006-06-30 11:41:00,210.121,210.148,210.114,210.136,40800000.0
2006-06-30 11:42:00,210.163,210.194,210.159,210.194,78900000.0
2006-06-30 11:43:00,210.207,210.247,210.207,210.224,77699999.0
2006-06-30 11:44:00,210.242,210.242,210.206,210.206,69000000.0
2006-06-30 11:45:00,210.193,210.205,210.181,210.197,110299998.0
2006-06-30 11:46:00,210.194,210.194,210.172,210.184,31600000.0
2006-06-30 11:47:00,210.182,210.182,210.167,210.172,58200000.0
2006-06-30 11:48:00,210.177,210.201,210.177,210.201,71600001.0
2006-06-30 11:49:00,210.193,210.205,210.181,210.2,36600000.0
2006-06-30 11:50:00,210.204,210.204,210.181,210.181,30100000.0
2006-06-30 11:51:00,210.173,210.173,210.122,210.135,19100000.0
2006-06-30 11:52:00,210.123,210.123,210.049,210.049,33400000.0
2006-06-30 11:53:00,210.044,210.048,210.023,210.043,64800000.0
2006-06-30 11:54:00,210.058,210.068,210.032,210.032,26300000.0
2006-06-30 11:55:00,210.022,210.022,209.985,209.998,79400001.0
2006-06-30 11:56:00,210.001,210.001,209.949,209.963,41500000.0
2006-06-30 11:57:00,209.954,209.965,209.947,209.958,66500000.0
2006-06-30 11:58:00,209.966,209.988,209.953,209.974,58900000.0
2006-06-30 11:59:00,210.0,210.0,209.964,209.98,19100000.0
2006-06-30 12:00:00,209.996,210.005,209.973,210.005,43400000.0
2006-06-30 12:01:00,210.003,210.042,210.002,210.035,43800000.0
2006-06-30 12:02:00,210.036,210.049,210.014,210.049,82200000.0
2006-06-30 12:03:00,210.053,210.062,210.021,210.044,27100000.0
2006-06-30 12:04:00,210.025,210.039,210.023,210.029,47399999.0
2006-06-30 12:05:00,210.021,210.024,209.998,209.998,26500000.0
2006-06-30 12:06:00,210.001,210.02,209.994,210.004,19800000.0
2006-06-30 12:07:00,210.019,210.037,210.012,210.024,55300000.0
2006-06-30 12:08:00,210.035,210.055,210.035,210.055,47300002.0
2006-06-30 12:09:00,210.051,210.051,210.025,210.025,67800000.0
2006-06-30 12:10:00,210.031,210.031,209.988,210.02,52200000.0
2006-06-30 12:11:00,210.031,210.056,210.02,210.052,64600001.0
2006-06-30 12:12:00,210.056,210.064,210.044,210.058,62700000.0
2006-06-30 12:13:00,210.056,210.065,210.041,210.061,47300000.0
2006-06-30 12:14:00,210.074,210.095,210.072,210.095,66800000.0
2006-06-30 12:15:00,210.107,210.152,210.107,210.134,54100000.0
2006-06-30 12:16:00,210.143,210.145,210.124,210.142,122599999.0
2006-06-30 12:17:00,210.154,210.163,210.131,210.154,70900000.0
2006-06-30 12:18:00,210.147,210.147,210.11,210.11,32400000.0
2006-06-30 12:19:00,210.105,210.105,210.084,210.1,57800000.0
2006-06-30 12:20:00,210.096,210.119,210.096,210.119,60000000.0
2006-06-30 12:21:00,210.12,210.124,210.099,210.102,88700001.0
2006-06-30 12:22:00,210.107,210.112,210.095,210.112,30200000.0
2006-06-30 12:23:00,210.133,210.171,210.121,210.171,40099999.0
2006-06-30 12:24:00,210.176,210.19,210.128,210.129,46400000.0
2006-06-30 12:25:00,210.131,210.17,210.114,210.17,47800000.0
2006-06-30 12:26:00,210.172,210.178,210.163,210.178,32200000.0
2006-06-30 12:27:00,210.186,210.225,210.186,210.225,40600001.0
2006-06-30 12:28:00,210.24,210.273,210.239,210.259,42200000.0
2006-06-30 12:29:00,210.255,210.255,210.212,210.212,57500000.0
2006-06-30 12:30:00,210.217,210.234,210.215,210.215,17300000.0
2006-06-30 12:31:00,210.224,210.244,210.224,210.226,55000000.0
2006-06-30 12:32:00,210.23,210.255,210.203,210.255,65600001.0
2006-06-30 12:33:00,210.265,210.276,210.238,210.276,38300000.0
2006-06-30 12:34:00,210.279,210.289,210.271,210.279,42500000.0
2006-06-30 12:35:00,210.299,210.316,210.299,210.301,51999999.0
2006-06-30 12:36:00,210.304,210.349,210.304,210.349,76000000.0
2006-06-30 12:37:00,210.362,210.373,210.336,210.336,55100000.0
2006-06-30 12:38:00,210.323,210.323,210.295,210.319,70300001.0
2006-06-30 12:39:00,210.315,210.329,210.314,210.319,74100000.0
2006-06-30 12:40:00,210.325,210.352,210.325,210.333,18500000.0
2006-06-30 12:41:00,210.34,210.352,210.326,210.326,61000000.0
2006-06-30 12:42:00,210.345,210.359,210.344,210.351,39500000.0
2006-06-30 12:43:00,210.346,210.346,210.316,210.333,38500000.0
2006-06-30 12:44:00,210.345,210.363,210.345,210.351,35000000.0
2006-06-30 12:45:00,210.346,210.36,210.328,210.36,14300000.0
2006-06-30 12:46:00,210.357,210.365,210.347,210.351,20300000.0
2006-06-30 12:47:00,210.354,210.363,210.339,210.363,99700000.0
2006-06-30 12:48:00,210.362,210.374,210.335,210.354,47400000.0
2006-06-30 12:49:00,210.35,210.35,210.298,210.311,62100002.0
2006-06-30 12:50:00,210.333,210.355,210.327,210.342,41900000.0
2006-06-30 12:51:00,210.337,210.337,210.304,210.33,71300000.0
2006-06-30 12:52:00,210.322,210.328,210.311,210.328,49100000.0
2006-06-30 12:53:00,210.315,210.315,210.26,210.26,44999999.0
2006-06-30 12:54:00,210.275,210.278,210.235,210.238,50200000.0
2006-06-30 12:55:00,210.222,210.225,210.202,210.225,57100000.0
2006-06-30 12:56:00,210.233,210.251,210.22,210.248,59800000.0
2006-06-30 12:57:00,210.258,210.258,210.242,210.25,46000001.0
2006-06-30 12:58:00,210.241,210.246,210.216,210.216,39800000.0
2006-06-30 12:59:00,210.225,210.237,210.216,210.229,74900001.0
2006-06-30 13:00:00,210.223,210.285,210.223,210.278,36300000.0
2006-06-30 13:01:00,210.28,210.286,210.253,210.267,29600000.0
2006-06-30 13:02:00,210.258,210.258,210.236,210.251,59799999.0
2006-06-30 13:03:00,210.253,210.275,210.229,210.229,55600001.0
2006-06-30 13:04:00,210.22,210.22,210.2,210.2,69200000.0
2006-06-30 13:05:00,210.22,210.229,210.196,210.196,98100001.0
2006-06-30 13:06:00,210.184,210.187,210.168,210.17,66800000.0
2006-06-30 13:07:00,210.174,210.174,210.165,210.17,40500000.0
2006-06-30 13:08:00,210.17,210.189,210.17,210.186,34500000.0
2006-06-30 13:09:00,210.193,210.194,210.184,210.194,35000000.0
2006-06-30 13:10:00,210.196,210.249,210.196,210.249,40400001.0
2006-06-30 13:11:00,210.272,210.284,210.266,210.266,48300000.0
2006-06-30 13:12:00,210.261,210.261,210.225,210.235,42200000.0
2006-06-30 13:13:00,210.227,210.246,210.227,210.233,59100000.0
2006-06-30 13:14:00,210.242,210.259,210.23,210.231,57599999.0
2006-06-30 13:15:00,210.24,210.253,210.222,210.253,61300000.0
2006-06-30 13:16:00,210.269,210.276,210.26,210.273,47600000.0
2006-06-30 13:17:00,210.276,210.304,210.276,210.276,97499999.0
2006-06-30 13:18:00,210.295,210.295,210.269,210.292,61100000.0
2006-06-30 13:19:00,210.292,210.304,210.29,210.29,35400000.0
2006-06-30 13:20:00,210.312,210.321,210.297,210.306,48600000.0
2006-06-30 13:21:00,210.303,210.323,210.286,210.315,44200000.0
2006-06-30 13:22:00,210.302,210.337,210.298,210.337,57400001.0
2006-06-30 13:23:00,210.357,210.357,210.335,210.34,41700000.0
2006-06-30 13:24:00,210.35,210.378,210.348,210.378,57200002.0
2006-06-30 13:25:00,210.378,210.397,210.378,210.397,56300000.0
2006-06-30 13:26:00,210.412,210.426,210.388,210.388,35500000.0
2006-06-30 13:27:00,210.373,210.397,210.37,210.39,43000000.0
2006-06-30 13:28:00,210.381,210.4,210.368,210.368,47299999.0
2006-06-30 13:29:00,210.349,210.364,210.349,210.349,37300000.0
2006-06-30 13:30:00,210.332,210.342,210.318,210.33,52900000.0
2006-06-30 13:31:00,210.332,210.335,210.32,210.328,36200000.0
2006-06-30 13:32:00,210.328,210.336,210.319,210.335,84300000.0
2006-06-30 13:33:00,210.34,210.345,210.339,210.339,17700000.0
2006-06-30 13:34:00,210.32,210.339,210.32,210.339,33500000.0
2006-06-30 13:35:00,210.342,210.343,210.335,210.343,46899998.0
2006-06-30 13:36:00,210.343,210.351,210.343,210.35,39700000.0
2006-06-30 13:37:00,210.347,210.369,210.338,210.369,48000001.0
2006-06-30 13:38:00,210.365,210.365,210.35,210.35,42200000.0
2006-06-30 13:39:00,210.364,210.39,210.363,210.39,64100000.0
2006-06-30 13:40:00,210.382,210.393,210.372,210.379,94299999.0
2006-06-30 13:41:00,210.399,210.423,210.399,210.421,13200000.0
2006-06-30 13:42:00,210.42,210.423,210.404,210.404,36100000.0
2006-06-30 13:43:00,210.403,210.465,210.394,210.455,49900000.0
2006-06-30 13:44:00,210.441,210.449,210.427,210.442,80499998.0
2006-06-30 13:45:00,210.433,210.472,210.433,210.452,57900000.0
2006-06-30 13:46:00,210.454,210.479,210.454,210.479,38800000.0
2006-06-30 13:47:00,210.494,210.516,210.483,210.495,49200000.0
2006-06-30 13:48:00,210.514,210.527,210.497,210.497,74100000.0
2006-06-30 13:49:00,210.509,210.539,210.509,210.53,60800000.0
2006-06-30 13:50:00,210.513,210.513,210.456,210.466,38700000.0
2006-06-30 13:51:00,210.473,210.513,210.456,210.513,28200000.0
2006-06-30 13:52:00,210.504,210.518,210.501,210.518,47899999.0
2006-06-30 13:53:00,210.518,210.538,210.487,210.487,69300001.0
2006-06-30 13:54:00,210.456,210.498,210.456,210.493,46500000.0
2006-06-30 13:55:00,210.494,210.507,210.485,210.485,26199999.0
2006-06-30 13:56:00,210.496,210.583,210.496,210.583,38900000.0
2006-06-30 13:57:00,210.576,210.615,210.561,210.593,58100000.0
2006-06-30 13:58:00,210.596,210.601,210.566,210.566,84400000.0
2006-06-30 13:59:00,210.563,210.575,210.538,210.558,46700000.0
2006-06-30 14:00:00,210.567,210.629,210.567,210.612,52400000.0
2006-06-30 14:01:00,210.597,210.597,210.546,210.55,47800000.0
2006-06-30 14:02:00,210.545,210.545,210.515,210.534,52300000.0
2006-06-30 14:03:00,210.525,210.582,210.525,210.582,56000001.0
2006-06-30 14:04:00,210.563,210.579,210.543,210.552,68600000.0
2006-06-30 14:05:00,210.55,210.551,210.537,210.545,47000000.0
2006-06-30 14:06:00,210.51,210.518,210.5,210.512,59099999.0
2006-06-30 14:07:00,210.524,210.524,210.494,210.494,32300000.0
2006-06-30 14:08:00,210.505,210.534,210.495,210.534,25600000.0
2006-06-30 14:09:00,210.546,210.587,210.542,210.58,41200000.0
2006-06-30 14:10:00,210.586,210.617,210.581,210.617,43799999.0
2006-06-30 14:11:00,210.591,210.634,210.591,210.625,82000000.0
2006-06-30 14:12:00,210.626,210.633,210.584,210.595,38800001.0
2006-06-30 14:13:00,210.582,210.597,210.564,210.571,66400001.0
2006-06-30 14:14:00,210.567,210.567,210.527,210.54,45700000.0
2006-06-30 14:15:00,210.55,210.616,210.55,210.616,31600000.0
2006-06-30 14:16:00,210.654,210.678,210.654,210.671,66699999.0
2006-06-30 14:17:00,210.646,210.646,210.616,210.622,28700000.0
2006-06-30 14:18:00,210.621,210.638,210.62,210.629,29100000.0
2006-06-30 14:19:00,210.632,210.649,210.629,210.649,63500001.0
2006-06-30 14:20:00,210.663,210.715,210.663,210.715,62600000.0
2006-06-30 14:21:00,210.718,210.75,210.718,210.75,34699999.0
2006-06-30 14:22:00,210.745,210.774,210.743,210.767,69100000.0
2006-06-30 14:23:00,210.772,210.772,210.758,210.76,40600000.0
2006-06-30 14:24:00,210.758,210.792,210.755,210.776,64000000.0
2006-06-30 14:25:00,210.808,210.808,210.755,210.755,54300001.0
2006-06-30 14:26:00,210.726,210.746,210.714,210.738,39500000.0
2006-06-30 14:27:00,210.719,210.77,210.719,210.759,102400000.0
2006-06-30 14:28:00,210.719,210.737,210.708,210.71,44200000.0
2006-06-30 14:29:00,210.697,210.703,210.647,210.655,39000000.0
2006-06-30 14:30:00,210.622,210.685,210.589,210.685,34900000.0
2006-06-30 14:31:00,210.683,210.721,210.664,210.687,84199998.0
2006-06-30 14:32:00,210.676,210.702,210.655,210.664,44299999.0
2006-06-30 14:33:00,210.642,210.651,210.607,210.607,43900000.0
2006-06-30 14:34:00,210.596,210.692,210.596,210.691,83399999.0
2006-06-30 14:35:00,210.652,210.652,210.48,210.489,55000000.0
2006-06-30 14:36:00,210.492,210.492,210.444,210.47,41900000.0
2006-06-30 14:37:00,210.497,210.521,210.486,210.516,39600000.0
2006-06-30 14:38:00,210.533,210.591,210.533,210.558,38700000.0
2006-06-30 14:39:00,210.528,210.547,210.517,210.533,32300000.0
2006-06-30 14:40:00,210.568,210.627,210.568,210.611,31500001.0
2006-06-30 14:41:00,210.618,210.618,210.542,210.561,66800000.0
2006-06-30 14:42:00,210.552,210.616,210.532,210.605,65100000.0
2006-06-30 14:43:00,210.593,210.593,210.372,210.372,32200000.0
2006-06-30 14:44:00,210.392,210.438,210.387,210.432,68600000.0
2006-06-30 14:45:00,210.426,210.504,210.424,210.483,58600000.0
2006-06-30 14:46:00,210.47,210.523,210.47,210.515,57500000.0
2006-06-30 14:47:00,210.528,210.61,210.52,210.602,64100000.0
2006-06-30 14:48:00,210.595,210.598,210.566,210.598,55800000.0
2006-06-30 14:49:00,210.59,210.62,210.585,210.62,48300000.0
2006-06-30 14:50:00,210.605,210.639,210.594,210.606,63400000.0
2006-06-30 14:51:00,210.604,210.63,210.598,210.626,78000000.0
2006-06-30 14:52:00,210.629,210.629,210.585,210.59,22800000.0
2006-06-30 14:53:00,210.595,210.603,210.592,210.593,72800001.0
2006-06-30 14:54:00,210.579,210.62,210.572,210.613,38800000.0
2006-06-30 14:55:00,210.596,210.643,210.57,210.619,69500000.0
2006-06-30 14:56:00,210.625,210.694,210.615,210.674,67600001.0
2006-06-30 14:57:00,210.67,210.727,210.67,210.718,57100000.0
2006-06-30 14:58:00,210.733,210.738,210.702,210.731,62300000.0
2006-06-30 14:59:00,210.722,210.792,210.717,210.788,41800000.0
2006-06-30 15:00:00,210.774,210.79,210.745,210.748,43600000.0
2006-06-30 15:01:00,210.76,210.826,210.748,210.826,93099999.0
2006-06-30 15:02:00,210.821,210.877,210.821,210.853,45700000.0
2006-06-30 15:03:00,210.831,210.845,210.829,210.83,40200000.0
2006-06-30 15:04:00,210.816,210.816,210.789,210.798,47200000.0
2006-06-30 15:05:00,210.773,210.8,210.758,210.8,42600000.0
2006-06-30 15:06:00,210.814,210.823,210.748,210.755,44000000.0
2006-06-30 15:07:00,210.767,210.767,210.733,210.747,45600000.0
2006-06-30 15:08:00,210.76,210.76,210.714,210.717,40500000.0
2006-06-30 15:09:00,210.732,210.767,210.732,210.767,32300000.0
2006-06-30 15:10:00,210.744,210.75,210.72,210.72,29500000.0
2006-06-30 15:11:00,210.709,210.737,210.709,210.737,67899998.0
2006-06-30 15:12:00,210.717,210.727,210.702,210.725,43900000.0
2006-06-30 15:13:00,210.723,210.749,210.667,210.667,41500000.0
2006-06-30 15:14:00,210.667,210.693,210.667,210.685,39000000.0
2006-06-30 15:15:00,210.689,210.702,210.672,210.699,29600000.0
2006-06-30 15:16:00,210.721,210.721,210.693,210.703,53600000.0
2006-06-30 15:17:00,210.721,210.741,210.7,210.715,62700001.0
2006-06-30 15:18:00,210.72,210.764,210.72,210.728,71499998.0
2006-06-30 15:19:00,210.728,210.751,210.707,210.72,49900000.0
2006-06-30 15:20:00,210.718,210.754,210.717,210.754,64100000.0
2006-06-30 15:21:00,210.754,210.774,210.747,210.774,39800000.0
2006-06-30 15:22:00,210.776,210.821,210.771,210.82,38300000.0
2006-06-30 15:23:00,210.815,210.845,210.809,210.83,53500001.0
2006-06-30 15:24:00,210.828,210.85,210.818,210.85,46200000.0
2006-06-30 15:25:00,210.856,210.862,210.84,210.862,50700001.0
2006-06-30 15:26:00,210.854,210.857,210.84,210.841,55400000.0
2006-06-30 15:27:00,210.847,210.853,210.827,210.835,67500000.0
2006-06-30 15:28:00,210.826,210.864,210.826,210.853,36700001.0
2006-06-30 15:29:00,210.841,210.845,210.817,210.825,47200000.0
2006-06-30 15:30:00,210.819,210.835,210.806,210.817,80899999.0
2006-06-30 15:31:00,210.816,210.857,210.816,210.834,51700000.0
2006-06-30 15:32:00,210.834,210.867,210.828,210.867,49400000.0
2006-06-30 15:33:00,210.844,210.859,210.844,210.853,45900000.0
2006-06-30 15:34:00,210.834,210.859,210.833,210.859,41400000.0
2006-06-30 15:35:00,210.867,210.923,210.856,210.922,55900000.0
2006-06-30 15:36:00,210.941,210.946,210.922,210.946,58000000.0
2006-06-30 15:37:00,210.93,210.935,210.917,210.935,57500001.0
2006-06-30 15:38:00,210.947,210.954,210.936,210.936,40600000.0
2006-06-30 15:39:00,210.94,210.95,210.913,210.913,16900000.0
2006-06-30 15:40:00,210.901,210.928,210.891,210.928,36200000.0
2006-06-30 15:41:00,210.928,210.928,210.9,210.901,37100000.0
2006-06-30 15:42:00,210.892,210.894,210.845,210.845,22800000.0
2006-06-30 15:43:00,210.837,210.837,210.814,210.815,56200000.0
2006-06-30 15:44:00,210.821,210.856,210.821,210.847,45499999.0
2006-06-30 15:45:00,210.839,210.866,210.838,210.852,28300000.0
2006-06-30 15:46:00,210.855,210.855,210.816,210.833,63200000.0
2006-06-30 15:47:00,210.816,210.832,210.8,210.832,69600000.0
2006-06-30 15:48:00,210.824,210.935,210.791,210.925,17700000.0
2006-06-30 15:49:00,210.936,210.944,210.843,210.944,69200001.0
2006-06-30 15:50:00,210.908,210.908,210.801,210.835,53000000.0
2006-06-30 15:51:00,210.825,210.868,210.799,210.834,36000000.0
2006-06-30 15:52:00,210.843,210.855,210.833,210.853,38000000.0
2006-06-30 15:53:00,210.882,210.882,210.826,210.826,31500000.0
2006-06-30 15:54:00,210.831,210.846,210.821,210.838,81100000.0
2006-06-30 15:55:00,210.828,210.843,210.81,210.841,51200000.0
2006-06-30 15:56:00,210.823,210.823,210.789,210.789,13500000.0
2006-06-30 15:57:00,210.783,210.783,210.723,210.728,66400000.0
2006-06-30 15:58:00,210.749,210.768,210.737,210.737,42700000.0
2006-06-30 15:59:00,210.734,210.739,210.722,210.727,39900000.0
2006-06-30 16:00:00,210.745,210.863,210.745,210.855,28700000.0
2006-06-30 16:01:00,210.853,210.918,210.849,210.903,42100000.0
2006-06-30 16:02:00,210.892,210.919,210.836,210.836,54400000.0
2006-06-30 16:03:00,210.84,210.853,210.814,210.853,31400000.0
2006-06-30 16:04:00,210.89,210.946,210.89,210.938,63000001.0
2006-06-30 16:05:00,210.947,210.947,210.877,210.88,37500000.0
2006-06-30 16:06:00,210.894,210.926,210.89,210.907,30800000.0
2006-06-30 16:07:00,210.921,210.948,210.921,210.94,52700000.0
2006-06-30 16:08:00,210.954,210.989,210.954,210.984,28400000.0
2006-06-30 16:09:00,210.958,210.976,210.944,210.975,39500000.0
2006-06-30 16:10:00,210.961,210.962,210.927,210.948,30700000.0
2006-06-30 16:11:00,210.96,210.96,210.922,210.935,48900000.0
2006-06-30 16:12:00,210.962,210.987,210.957,210.957,19100000.0
2006-06-30 16:13:00,210.943,210.943,210.915,210.939,34100000.0
2006-06-30 16:14:00,210.938,210.938,210.91,210.91,62800000.0
2006-06-30 16:15:00,210.906,210.906,210.87,210.87,47099999.0
2006-06-30 16:16:00,210.875,210.882,210.866,210.867,35900000.0
2006-06-30 16:17:00,210.877,210.982,210.877,210.982,49399999.0
2006-06-30 16:18:00,210.981,211.001,210.971,210.98,46200000.0
2006-06-30 16:19:00,210.984,210.985,210.97,210.971,50900000.0
2006-06-30 16:20:00,210.978,210.985,210.956,210.978,73400001.0
2006-06-30 16:21:00,211.003,211.046,211.003,211.018,40900000.0
2006-06-30 16:22:00,211.012,211.012,210.953,210.97,74599999.0
2006-06-30 16:23:00,210.98,211.015,210.98,210.984,56800000.0
2006-06-30 16:24:00,210.994,211.003,210.992,211.0,39000000.0
2006-06-30 16:25:00,211.003,211.006,210.99,211.006,36400000.0
2006-06-30 16:26:00,211.007,211.013,210.979,211.002,48500000.0
2006-06-30 16:27:00,211.007,211.021,211.007,211.01,28800000.0
2006-06-30 16:28:00,210.999,211.01,210.969,211.01,37300000.0
2006-06-30 16:29:00,211.007,211.019,210.974,211.001,47200000.0
2006-06-30 16:30:00,210.986,211.024,210.981,210.989,96300001.0
2006-06-30 16:31:00,210.983,211.017,210.975,210.99,75800000.0
2006-06-30 16:32:00,210.999,211.07,210.999,211.053,50800000.0
2006-06-30 16:33:00,211.027,211.053,211.025,211.043,25700000.0
2006-06-30 16:34:00,211.023,211.023,210.987,210.99,30600000.0
2006-06-30 16:35:00,210.962,211.005,210.952,211.005,56200000.0
2006-06-30 16:36:00,211.011,211.052,210.998,211.043,43800000.0
2006-06-30 16:37:00,211.055,211.084,211.036,211.084,59400000.0
2006-06-30 16:38:00,211.08,211.137,211.08,211.121,23200000.0
2006-06-30 16:39:00,211.113,211.156,211.113,211.135,55700000.0
2006-06-30 16:40:00,211.135,211.155,211.115,211.115,36600000.0
2006-06-30 16:41:00,211.136,211.139,211.112,211.125,74100000.0
2006-06-30 16:42:00,211.137,211.143,211.1,211.1,52000000.0
2006-06-30 16:43:00,211.077,211.088,211.07,211.082,49199999.0
2006-06-30 16:44:00,211.094,211.115,211.094,211.108,67600000.0
2006-06-30 16:45:00,211.101,211.129,211.101,211.128,68900001.0
2006-06-30 16:46:00,211.132,211.143,211.102,211.111,48600000.0
2006-06-30 16:47:00,211.124,211.129,211.107,211.124,42800000.0
2006-06-30 16:48:00,211.111,211.118,211.088,211.097,59199999.0
2006-06-30 16:49:00,211.099,211.099,211.077,211.095,77000001.0
2006-06-30 16:50:00,211.087,211.089,211.068,211.087,79200000.0
2006-06-30 16:51:00,211.107,211.139,211.096,211.096,110800002.0
2006-06-30 16:52:00,211.115,211.188,211.109,211.181,71600000.0
2006-06-30 16:53:00,211.221,211.24,211.204,211.206,102700000.0
2006-06-30 16:54:00,211.196,211.208,211.186,211.186,46700000.0
2006-06-30 16:55:00,211.179,211.226,211.179,211.213,54900000.0
2006-06-30 16:56:00,211.222,211.244,211.219,211.23,94300000.0
2006-06-30 16:57:00,211.226,211.272,211.212,211.244,54400000.0
2006-06-30 16:58:00,211.254,211.322,211.254,211.302,61700000.0
2006-06-30 16:59:00,211.278,211.425,211.269,211.384,49100000.0
2006-06-30 17:00:00,211.363,211.37,211.269,211.269,73500000.0
2006-06-30 17:01:00,211.273,211.324,211.269,211.289,73800000.0
2006-06-30 17:02:00,211.294,211.299,211.257,211.279,29200000.0
2006-06-30 17:03:00,211.256,211.31,211.254,211.31,60000000.0
2006-06-30 17:04:00,211.329,211.363,211.308,211.338,86100001.0
2006-06-30 17:05:00,211.342,211.36,211.329,211.329,89100002.0
2006-06-30 17:06:00,211.362,211.377,211.341,211.348,50900000.0
2006-06-30 17:07:00,211.344,211.37,211.333,211.37,37200000.0
2006-06-30 17:08:00,211.378,211.395,211.363,211.377,70000001.0
2006-06-30 17:09:00,211.356,211.356,211.342,211.349,32900000.0
2006-06-30 17:10:00,211.354,211.364,211.338,211.351,77299999.0
2006-06-30 17:11:00,211.346,211.346,211.332,211.333,24000000.0
2006-06-30 17:12:00,211.335,211.346,211.322,211.322,23200000.0
2006-06-30 17:13:00,211.334,211.357,211.332,211.341,47800000.0
2006-06-30 17:14:00,211.346,211.346,211.287,211.287,34600000.0
2006-06-30 17:15:00,211.276,211.29,211.232,211.241,88899999.0
2006-06-30 17:16:00,211.237,211.24,211.213,211.213,33200000.0
2006-06-30 17:17:00,211.2,211.233,211.2,211.218,63400001.0
2006-06-30 17:18:00,211.185,211.225,211.185,211.213,39000000.0
2006-06-30 17:19:00,211.249,211.272,211.223,211.268,60400000.0
2006-06-30 17:20:00,211.271,211.294,211.264,211.276,32200000.0
2006-06-30 17:21:00,211.286,211.297,211.278,211.286,52900000.0
2006-06-30 17:22:00,211.279,211.32,211.279,211.31,23400000.0
2006-06-30 17:23:00,211.305,211.396,211.305,211.396,47300000.0
2006-06-30 17:24:00,211.398,211.404,211.36,211.383,43800000.0
2006-06-30 17:25:00,211.352,211.356,211.331,211.34,28800000.0
2006-06-30 17:26:00,211.345,211.348,211.328,211.348,41900000.0
2006-06-30 17:27:00,211.349,211.356,211.333,211.355,30100000.0
2006-06-30 17:28:00,211.362,211.399,211.362,211.38,48200001.0
2006-06-30 17:29:00,211.419,211.513,211.419,211.513,72399998.0
2006-06-30 17:30:00,211.529,211.553,211.503,211.51,91500000.0
2006-06-30 17:31:00,211.498,211.645,211.498,211.639,40300001.0
2006-06-30 17:32:00,211.613,211.628,211.592,211.592,47000000.0
2006-06-30 17:33:00,211.568,211.617,211.568,211.617,18900000.0
2006-06-30 17:34:00,211.632,211.65,211.632,211.65,37500000.0
2006-06-30 17:35:00,211.623,211.655,211.605,211.655,54900000.0
2006-06-30 17:36:00,211.673,211.741,211.665,211.741,52500000.0
2006-06-30 17:37:00,211.738,211.738,211.714,211.725,26700000.0
2006-06-30 17:38:00,211.707,211.712,211.649,211.664,50100000.0
2006-06-30 17:39:00,211.643,211.656,211.627,211.656,68300000.0
2006-06-30 17:40:00,211.635,211.635,211.581,211.581,28800000.0
2006-06-30 17:41:00,211.594,211.611,211.571,211.571,50200000.0
2006-06-30 17:42:00,211.54,211.566,211.525,211.545,46900000.0
2006-06-30 17:43:00,211.536,211.54,211.52,211.54,58400000.0
2006-06-30 17:44:00,211.549,211.549,211.528,211.528,31899999.0
2006-06-30 17:45:00,211.534,211.553,211.534,211.536,55100000.0
2006-06-30 17:46:00,211.529,211.573,211.519,211.519,75900000.0
2006-06-30 17:47:00,211.55,211.566,211.528,211.556,51499999.0
2006-06-30 17:48:00,211.582,211.595,211.579,211.59,34600000.0
2006-06-30 17:49:00,211.622,211.622,211.583,211.583,29700000.0
2006-06-30 17:50:00,211.584,211.609,211.57,211.602,49000001.0
2006-06-30 17:51:00,211.611,211.611,211.585,211.594,58100001.0
2006-06-30 17:52:00,211.611,211.611,211.579,211.59,12800000.0
2006-06-30 17:53:00,211.563,211.575,211.563,211.575,15200000.0
2006-06-30 17:54:00,211.585,211.599,211.564,211.573,35300000.0
2006-06-30 17:55:00,211.565,211.589,211.552,211.589,23100000.0
2006-06-30 17:56:00,211.588,211.6,211.56,211.595,62699999.0
2006-06-30 17:57:00,211.595,211.725,211.595,211.72,25500000.0
2006-06-30 17:58:00,211.729,211.735,211.709,211.72,47500000.0
2006-06-30 17:59:00,211.704,211.724,211.68,211.68,62499999.0
2006-06-30 18:00:00,211.702,211.702,211.612,211.661,52200000.0
2006-06-30 18:01:00,211.695,211.706,211.663,211.68,567700002.0
2006-06-30 18:02:00,211.694,211.7,211.668,211.67,807600001.0
2006-06-30 18:03:00,211.653,211.653,211.59,211.59,592999999.0
2006-06-30 18:04:00,211.593,211.601,211.569,211.589,468600001.0
2006-06-30 18:05:00,211.604,211.604,211.555,211.564,698699999.0
2006-06-30 18:06:00,211.556,211.595,211.556,211.567,579899994.0
2006-06-30 18:07:00,211.57,211.615,211.57,211.586,795899999.0
2006-06-30 18:08:00,211.591,211.633,211.591,211.633,607800001.0
2006-06-30 18:09:00,211.63,211.655,211.627,211.647,505100002.0
2006-06-30 18:10:00,211.65,211.661,211.641,211.661,433500000.0
2006-06-30 18:11:00,211.653,211.656,211.627,211.629,363000001.0
2006-06-30 18:12:00,211.618,211.629,211.586,211.596,244300001.0
2006-06-30 18:13:00,211.585,211.591,211.554,211.563,469600002.0
2006-06-30 18:14:00,211.553,211.566,211.526,211.527,533500000.0
2006-06-30 18:15:00,211.528,211.547,211.502,211.547,658000000.0
2006-06-30 18:16:00,211.559,211.619,211.559,211.605,646400000.0
2006-06-30 18:17:00,211.618,211.618,211.584,211.595,203900001.0
2006-06-30 18:18:00,211.599,211.631,211.583,211.631,464300001.0
2006-06-30 18:19:00,211.632,211.663,211.631,211.642,461900000.0
2006-06-30 18:20:00,211.643,211.658,211.597,211.597,575600001.0
2006-06-30 18:21:00,211.595,211.63,211.595,211.608,555799999.0
2006-06-30 18:22:00,211.601,211.645,211.594,211.594,472599998.0
2006-06-30 18:23:00,211.592,211.629,211.589,211.607,772200001.0
2006-06-30 18:24:00,211.588,211.615,211.579,211.6,514800003.0
2006-06-30 18:25:00,211.595,211.595,211.498,211.52,553599999.0
2006-06-30 18:26:00,211.517,211.533,211.493,211.499,414900000.0
2006-06-30 18:27:00,211.503,211.54,211.5,211.526,378100000.0
2006-06-30 18:28:00,211.542,211.581,211.542,211.553,422499998.0
2006-06-30 18:29:00,211.557,211.59,211.538,211.555,469699998.0
2006-06-30 18:30:00,211.549,211.55,211.516,211.516,296599999.0
2006-06-30 18:31:00,211.521,211.542,211.514,211.525,320899999.0
2006-06-30 18:32:00,211.525,211.571,211.525,211.554,475800000.0
2006-06-30 18:33:00,211.577,211.598,211.568,211.573,496300001.0
2006-06-30 18:34:00,211.579,211.585,211.557,211.574,439399997.0
2006-06-30 18:35:00,211.568,211.576,211.55,211.557,422300003.0
2006-06-30 18:36:00,211.534,211.549,211.486,211.509,325999999.0
2006-06-30 18:37:00,211.505,211.505,211.483,211.49,162800000.0
2006-06-30 18:38:00,211.495,211.504,211.484,211.502,155600000.0
2006-06-30 18:39:00,211.504,211.516,211.49,211.516,136400002.0
2006-06-30 18:40:00,211.507,211.529,211.491,211.492,254900000.0
2006-06-30 18:41:00,211.48,211.497,211.478,211.495,213999999.0
2006-06-30 18:42:00,211.506,211.528,211.493,211.517,211900000.0
2006-06-30 18:43:00,211.518,211.527,211.504,211.509,163800000.0
2006-06-30 18:44:00,211.509,211.524,211.488,211.494,302500000.0
2006-06-30 18:45:00,211.498,211.536,211.494,211.52,142300000.0
2006-06-30 18:46:00,211.518,211.541,211.518,211.527,138300000.0
2006-06-30 18:47:00,211.521,211.53,211.51,211.529,71300000.0
2006-06-30 18:48:00,211.547,211.577,211.526,211.57,102900000.0
2006-06-30 18:49:00,211.553,211.553,211.51,211.519,214700002.0
2006-06-30 18:50:00,211.522,211.533,211.5,211.533,279600001.0
2006-06-30 18:51:00,211.53,211.53,211.502,211.518,172500001.0
2006-06-30 18:52:00,211.523,211.523,211.465,211.486,289000002.0
2006-06-30 18:53:00,211.493,211.51,211.481,211.481,233799999.0
2006-06-30 18:54:00,211.488,211.492,211.472,211.486,211900002.0
2006-06-30 18:55:00,211.489,211.491,211.441,211.443,226999998.0
2006-06-30 18:56:00,211.453,211.453,211.422,211.44,45700001.0
2006-06-30 18:57:00,211.441,211.441,211.404,211.409,248999999.0
2006-06-30 18:58:00,211.412,211.432,211.405,211.425,372999999.0
2006-06-30 18:59:00,211.414,211.429,211.368,211.369,225100000.0
2006-06-30 19:00:00,211.361,211.404,211.361,211.391,105099999.0
2006-06-30 19:01:00,211.395,211.413,211.377,211.394,87200000.0
2006-06-30 19:02:00,211.394,211.412,211.393,211.402,189800000.0
2006-06-30 19:03:00,211.41,211.44,211.407,211.44,299699999.0
2006-06-30 19:04:00,211.441,211.455,211.423,211.423,219600000.0
2006-06-30 19:05:00,211.415,211.422,211.395,211.407,156900000.0
2006-06-30 19:06:00,211.408,211.419,211.39,211.409,459499999.0
2006-06-30 19:07:00,211.415,211.418,211.395,211.399,244600000.0
2006-06-30 19:08:00,211.395,211.423,211.385,211.409,371100001.0
2006-06-30 19:09:00,211.408,211.413,211.39,211.413,121600000.0
2006-06-30 19:10:00,211.422,211.422,211.392,211.392,121300000.0
2006-06-30 19:11:00,211.396,211.405,211.396,211.396,41400000.0
2006-06-30 19:12:00,211.391,211.405,211.389,211.389,91799999.0
2006-06-30 19:13:00,211.383,211.383,211.356,211.376,152600000.0
2006-06-30 19:14:00,211.382,211.406,211.382,211.405,237099999.0
2006-06-30 19:15:00,211.41,211.413,211.388,211.393,222999999.0
2006-06-30 19:16:00,211.386,211.386,211.331,211.331,43800000.0
2006-06-30 19:17:00,211.343,211.367,211.329,211.367,111700001.0
2006-06-30 19:18:00,211.374,211.397,211.371,211.387,193700000.0
2006-06-30 19:19:00,211.385,211.393,211.365,211.385,193100000.0
2006-06-30 19:20:00,211.39,211.398,211.381,211.383,197799999.0
2006-06-30 19:21:00,211.386,211.428,211.386,211.418,124000000.0
2006-06-30 19:22:00,211.422,211.432,211.417,211.428,128399999.0
2006-06-30 19:23:00,211.428,211.439,211.397,211.407,416599999.0
2006-06-30 19:24:00,211.405,211.421,211.4,211.41,119799998.0
2006-06-30 19:25:00,211.406,211.418,211.403,211.413,191699999.0
2006-06-30 19:26:00,211.409,211.419,211.394,211.402,526800001.0
2006-06-30 19:27:00,211.39,211.406,211.39,211.399,358599999.0
2006-06-30 19:28:00,211.404,211.404,211.375,211.394,173400001.0
2006-06-30 19:29:00,211.384,211.384,211.334,211.334,27100000.0
2006-06-30 19:30:00,211.327,211.381,211.327,211.358,259699998.0
2006-06-30 19:31:00,211.357,211.386,211.357,211.363,151599998.0
2006-06-30 19:32:00,211.356,211.374,211.349,211.366,350400001.0
2006-06-30 19:33:00,211.37,211.381,211.349,211.363,148000000.0
2006-06-30 19:34:00,211.364,211.371,211.35,211.357,263199999.0
2006-06-30 19:35:00,211.35,211.356,211.324,211.328,355399999.0
2006-06-30 19:36:00,211.322,211.324,211.301,211.308,216399999.0
2006-06-30 19:37:00,211.318,211.32,211.312,211.313,95700000.0
2006-06-30 19:38:00,211.305,211.318,211.294,211.318,221200001.0
2006-06-30 19:39:00,211.315,211.315,211.285,211.288,197500001.0
2006-06-30 19:40:00,211.287,211.289,211.263,211.27,311200002.0
2006-06-30 19:41:00,211.283,211.3,211.272,211.272,394000000.0
2006-06-30 19:42:00,211.28,211.319,211.277,211.308,179400002.0
2006-06-30 19:43:00,211.323,211.357,211.323,211.357,78100000.0
2006-06-30 19:44:00,211.357,211.357,211.294,211.301,249300000.0
2006-06-30 19:45:00,211.306,211.339,211.306,211.338,129300001.0
2006-06-30 19:46:00,211.355,211.36,211.329,211.33,144500000.0
2006-06-30 19:47:00,211.33,211.341,211.33,211.336,71200000.0
2006-06-30 19:48:00,211.319,211.341,211.313,211.313,238500000.0
2006-06-30 19:49:00,211.31,211.342,211.31,211.333,141500002.0
2006-06-30 19:50:00,211.339,211.351,211.329,211.329,141000000.0
2006-06-30 19:51:00,211.323,211.328,211.313,211.313,146999999.0
2006-06-30 19:52:00,211.323,211.33,211.309,211.313,190700001.0
2006-06-30 19:53:00,211.323,211.35,211.323,211.339,144899999.0
2006-06-30 19:54:00,211.337,211.349,211.328,211.348,217199999.0
2006-06-30 19:55:00,211.354,211.383,211.354,211.383,63199999.0
2006-06-30 19:56:00,211.384,211.384,211.354,211.368,115700000.0
2006-06-30 19:57:00,211.354,211.354,211.295,211.299,164800000.0
2006-06-30 19:58:00,211.287,211.33,211.269,211.309,318200000.0
2006-06-30 19:59:00,211.313,211.313,211.284,211.296,203900000.0
2006-06-30 20:00:00,211.301,211.325,211.279,211.321,127399999.0
2006-06-30 20:01:00,211.324,211.338,211.305,211.323,74600000.0
2006-06-30 20:02:00,211.332,211.332,211.291,211.309,131600000.0
2006-06-30 20:03:00,211.312,211.37,211.312,211.352,110600001.0
2006-06-30 20:04:00,211.35,211.375,211.303,211.303,108400000.0
2006-06-30 20:05:00,211.299,211.318,211.299,211.309,151000001.0
2006-06-30 20:06:00,211.314,211.328,211.304,211.313,219699999.0
2006-06-30 20:07:00,211.32,211.324,211.273,211.295,167100000.0
2006-06-30 20:08:00,211.3,211.326,211.29,211.29,203699999.0
2006-06-30 20:09:00,211.307,211.367,211.307,211.367,150600000.0
2006-06-30 20:10:00,211.36,211.372,211.334,211.372,187999999.0
2006-06-30 20:11:00,211.379,211.379,211.337,211.366,312400001.0
2006-06-30 20:12:00,211.369,211.413,211.367,211.378,507699999.0
2006-06-30 20:13:00,211.387,211.405,211.376,211.402,148700000.0
2006-06-30 20:14:00,211.397,211.397,211.375,211.387,216700000.0
2006-06-30 20:15:00,211.391,211.391,211.367,211.367,373299998.0
2006-06-30 20:16:00,211.39,211.423,211.377,211.408,190899999.0
2006-06-30 20:17:00,211.436,211.466,211.431,211.466,32400000.0
2006-06-30 20:18:00,211.472,211.498,211.448,211.448,86500000.0
2006-06-30 20:19:00,211.451,211.451,211.404,211.425,148199998.0
2006-06-30 20:20:00,211.412,211.423,211.394,211.415,288500000.0
2006-06-30 20:21:00,211.409,211.424,211.373,211.373,129800001.0
2006-06-30 20:22:00,211.376,211.39,211.361,211.376,179600001.0
2006-06-30 20:23:00,211.377,211.385,211.366,211.372,184599999.0
2006-06-30 20:24:00,211.363,211.369,211.341,211.341,238899999.0
2006-06-30 20:25:00,211.333,211.345,211.307,211.322,317300002.0
2006-06-30 20:26:00,211.321,211.336,211.307,211.33,288399999.0
2006-06-30 20:27:00,211.337,211.37,211.337,211.364,146199999.0
2006-06-30 20:28:00,211.358,211.363,211.335,211.344,391800001.0
2006-06-30 20:29:00,211.36,211.376,211.355,211.355,514600001.0
2006-06-30 20:30:00,211.354,211.359,211.325,211.331,600100001.0
2006-06-30 20:31:00,211.326,211.359,211.326,211.339,439499999.0
2006-06-30 20:32:00,211.351,211.41,211.351,211.402,540399997.0
2006-06-30 20:33:00,211.395,211.402,211.382,211.394,179100001.0
2006-06-30 20:34:00,211.397,211.409,211.376,211.409,148200000.0
2006-06-30 20:35:00,211.393,211.393,211.374,211.378,90799999.0
2006-06-30 20:36:00,211.375,211.391,211.364,211.391,122900001.0
2006-06-30 20:37:00,211.379,211.388,211.373,211.388,77700000.0
2006-06-30 20:38:00,211.373,211.386,211.36,211.361,248100001.0
2006-06-30 20:39:00,211.363,211.383,211.361,211.367,169299998.0
2006-06-30 20:40:00,211.373,211.374,211.353,211.368,382699999.0
2006-06-30 20:41:00,211.369,211.372,211.351,211.363,146400000.0
2006-06-30 20:42:00,211.363,211.465,211.354,211.39,211900001.0
2006-06-30 20:43:00,211.386,211.394,211.373,211.373,327700000.0
2006-06-30 20:44:00,211.383,211.427,211.378,211.427,334700001.0
2006-06-30 20:45:00,211.434,211.434,211.409,211.43,218800000.0
2006-06-30 20:46:00,211.442,211.485,211.442,211.485,259600002.0
2006-06-30 20:47:00,211.487,211.514,211.474,211.474,254599999.0
2006-06-30 20:48:00,211.468,211.478,211.447,211.456,222400000.0
2006-06-30 20:49:00,211.473,211.482,211.453,211.457,124500001.0
2006-06-30 20:50:00,211.454,211.481,211.452,211.455,411299999.0
2006-06-30 20:51:00,211.448,211.479,211.448,211.458,238100002.0
2006-06-30 20:52:00,211.465,211.47,211.455,211.458,131200001.0
2006-06-30 20:53:00,211.452,211.492,211.452,211.46,300500000.0
2006-06-30 20:54:00,211.465,211.476,211.456,211.462,157899999.0
2006-06-30 20:55:00,211.463,211.48,211.456,211.458,327100000.0
2006-06-30 20:56:00,211.457,211.472,211.451,211.451,200400000.0
2006-06-30 20:57:00,211.449,211.464,211.438,211.458,366300000.0
2006-06-30 20:58:00,211.468,211.521,211.468,211.498,333600001.0
2006-06-30 20:59:00,211.496,211.498,211.404,211.422,482700001.0
2006-06-30 21:00:00,211.403,211.438,211.403,211.42,504300000.0
2006-06-30 21:01:00,211.433,211.449,211.416,211.427,376600001.0
2006-06-30 21:02:00,211.431,211.447,211.421,211.447,272999999.0
2006-06-30 21:03:00,211.446,211.461,211.432,211.46,215900001.0
2006-06-30 21:04:00,211.485,211.488,211.463,211.463,112699998.0
2006-06-30 21:05:00,211.453,211.453,211.4,211.4,164500001.0
2006-06-30 21:06:00,211.396,211.404,211.393,211.394,188100000.0
2006-06-30 21:07:00,211.419,211.443,211.415,211.443,215500000.0
2006-06-30 21:08:00,211.44,211.44,211.42,211.425,175699999.0
2006-06-30 21:09:00,211.435,211.466,211.435,211.463,95000000.0
2006-06-30 21:10:00,211.461,211.473,211.443,211.443,101100001.0
2006-06-30 21:11:00,211.436,211.45,211.415,211.415,123299999.0
2006-06-30 21:12:00,211.408,211.435,211.408,211.435,90200000.0
2006-06-30 21:13:00,211.44,211.442,211.421,211.43,115400000.0
2006-06-30 21:14:00,211.424,211.433,211.348,211.433,316100001.0
2006-06-30 21:15:00,211.426,211.448,211.424,211.447,350200002.0
2006-06-30 21:16:00,211.454,211.504,211.446,211.504,54100000.0
2006-06-30 21:17:00,211.521,211.541,211.501,211.503,262199997.0
2006-06-30 21:18:00,211.495,211.506,211.482,211.499,113800000.0
2006-06-30 21:19:00,211.497,211.507,211.453,211.453,233900001.0
2006-06-30 21:20:00,211.444,211.46,211.42,211.46,293600001.0
2006-06-30 21:21:00,211.46,211.46,211.428,211.436,279700001.0
2006-06-30 21:22:00,211.419,211.45,211.419,211.434,194600000.0
2006-06-30 21:23:00,211.434,211.45,211.422,211.437,114599999.0
2006-06-30 21:24:00,211.43,211.44,211.406,211.413,170200001.0
2006-06-30 21:25:00,211.406,211.418,211.388,211.4,262000000.0
2006-06-30 21:26:00,211.405,211.421,211.399,211.406,111899999.0
2006-06-30 21:27:00,211.417,211.431,211.399,211.431,163599999.0
2006-06-30 21:28:00,211.425,211.425,211.393,211.405,141900000.0
2006-06-30 21:29:00,211.409,211.413,211.395,211.401,88099999.0
2006-06-30 21:30:00,211.406,211.425,211.395,211.418,76000000.0
2006-06-30 21:31:00,211.401,211.459,211.401,211.459,90899999.0
2006-06-30 21:32:00,211.466,211.486,211.45,211.486,90299999.0
2006-06-30 21:33:00,211.497,211.514,211.484,211.502,193099999.0
2006-06-30 21:34:00,211.513,211.513,211.448,211.448,118800000.0
2006-06-30 21:35:00,211.437,211.446,211.43,211.43,63399998.0
2006-06-30 21:36:00,211.438,211.454,211.43,211.454,80400000.0
2006-06-30 21:37:00,211.462,211.477,211.457,211.468,109600000.0
2006-06-30 21:38:00,211.462,211.47,211.443,211.443,38300000.0
2006-06-30 21:39:00,211.445,211.454,211.445,211.451,39100000.0
2006-06-30 21:40:00,211.45,211.46,211.45,211.45,52200000.0
2006-06-30 21:41:00,211.45,211.465,211.45,211.452,17000000.0
2006-06-30 21:42:00,211.452,211.452,211.429,211.433,93200000.0
2006-06-30 21:43:00,211.443,211.452,211.441,211.452,47600000.0
2006-06-30 21:44:00,211.453,211.461,211.429,211.441,212700002.0
2006-06-30 21:45:00,211.45,211.477,211.45,211.477,104700000.0
2006-06-30 21:46:00,211.48,211.49,211.475,211.485,91000001.0
2006-06-30 21:47:00,211.485,211.485,211.452,211.46,72800000.0
2006-06-30 21:48:00,211.47,211.569,211.47,211.569,138300000.0
2006-06-30 21:49:00,211.567,211.587,211.567,211.569,76400000.0
2006-06-30 21:50:00,211.584,211.584,211.575,211.58,33400000.0
2006-06-30 21:51:00,211.577,211.577,211.559,211.57,115499999.0
2006-06-30 21:52:00,211.563,211.579,211.563,211.573,26000000.0
2006-06-30 21:53:00,211.57,211.57,211.536,211.57,41800000.0
2006-06-30 21:54:00,211.58,211.601,211.559,211.601,76200000.0
2006-06-30 21:55:00,211.604,211.631,211.602,211.617,60600000.0
2006-06-30 21:56:00,211.624,211.634,211.615,211.615,15600000.0
2006-06-30 21:57:00,211.606,211.606,211.591,211.604,26000000.0
2006-06-30 21:58:00,211.598,211.598,211.549,211.555,67400000.0
2006-06-30 21:59:00,211.57,211.604,211.57,211.574,181400002.0
2006-06-30 22:00:00,211.565,211.601,211.565,211.595,209000000.0
2006-06-30 22:01:00,211.596,211.596,211.566,211.575,170400000.0
2006-06-30 22:02:00,211.557,211.564,211.536,211.536,273299999.0
2006-06-30 22:03:00,211.53,211.53,211.507,211.508,79000000.0
2006-06-30 22:04:00,211.505,211.531,211.505,211.52,152100000.0
2006-06-30 22:05:00,211.543,211.568,211.543,211.557,62400000.0
2006-06-30 22:06:00,211.566,211.594,211.566,211.582,32600000.0
2006-06-30 22:07:00,211.571,211.595,211.571,211.591,56100000.0
2006-06-30 22:08:00,211.588,211.638,211.583,211.628,61300000.0
2006-06-30 22:09:00,211.633,211.647,211.633,211.647,44099999.0
2006-06-30 22:10:00,211.645,211.645,211.635,211.64,38900000.0
2006-06-30 22:11:00,211.635,211.65,211.635,211.637,94799999.0
2006-06-30 22:12:00,211.637,211.637,211.618,211.62,64300000.0
2006-06-30 22:13:00,211.628,211.637,211.62,211.62,54299999.0
2006-06-30 22:14:00,211.622,211.63,211.607,211.607,43000001.0
2006-06-30 22:15:00,211.61,211.643,211.61,211.613,194300000.0
2006-06-30 22:16:00,211.62,211.636,211.62,211.631,197000001.0
2006-06-30 22:17:00,211.634,211.647,211.632,211.635,54000000.0
2006-06-30 22:18:00,211.638,211.683,211.628,211.677,71500000.0
2006-06-30 22:19:00,211.68,211.686,211.668,211.67,92399999.0
2006-06-30 22:20:00,211.668,211.668,211.653,211.661,60600000.0
2006-06-30 22:21:00,211.661,211.682,211.661,211.662,33200000.0
2006-06-30 22:22:00,211.671,211.694,211.671,211.691,68400000.0
2006-06-30 22:23:00,211.694,211.695,211.67,211.67,104000000.0
2006-06-30 22:24:00,211.685,211.708,211.679,211.696,74000000.0
2006-06-30 22:25:00,211.677,211.682,211.664,211.671,93100000.0
2006-06-30 22:26:00,211.676,211.688,211.671,211.671,39900000.0
2006-06-30 22:27:00,211.67,211.699,211.67,211.676,200699999.0
2006-06-30 22:28:00,211.686,211.686,211.637,211.637,36700000.0
2006-06-30 22:29:00,211.641,211.641,211.617,211.62,141900001.0
2006-06-30 22:30:00,211.611,211.611,211.585,211.594,52799999.0
2006-06-30 22:31:00,211.598,211.605,211.594,211.595,72999999.0
2006-06-30 22:32:00,211.586,211.595,211.571,211.571,97200000.0
2006-06-30 22:33:00,211.578,211.587,211.568,211.578,213799999.0
2006-06-30 22:34:00,211.572,211.582,211.567,211.572,293400000.0
2006-06-30 22:35:00,211.585,211.595,211.58,211.585,55700000.0
2006-06-30 22:36:00,211.585,211.598,211.575,211.58,71200000.0
2006-06-30 22:37:00,211.586,211.59,211.575,211.59,31000000.0
2006-06-30 22:38:00,211.605,211.605,211.586,211.591,19200000.0
2006-06-30 22:39:00,211.602,211.631,211.602,211.625,32400000.0
2006-06-30 22:40:00,211.627,211.642,211.609,211.609,79800000.0
2006-06-30 22:41:00,211.621,211.63,211.608,211.63,70700000.0
2006-06-30 22:42:00,211.628,211.628,211.612,211.612,29600000.0
2006-06-30 22:43:00,211.621,211.625,211.61,211.617,68600000.0
2006-06-30 22:44:00,211.622,211.631,211.61,211.615,161900000.0
2006-06-30 22:45:00,211.619,211.634,211.607,211.634,87800000.0
2006-06-30 22:46:00,211.622,211.622,211.576,211.589,71300001.0
2006-06-30 22:47:00,211.587,211.621,211.587,211.621,48400000.0
2006-06-30 22:48:00,211.639,211.639,211.607,211.623,98799999.0
2006-06-30 22:49:00,211.615,211.635,211.599,211.599,44800001.0
2006-06-30 22:50:00,211.6,211.6,211.553,211.568,44000000.0
2006-06-30 22:51:00,211.583,211.59,211.551,211.567,75900000.0
2006-06-30 22:52:00,211.535,211.583,211.535,211.567,33100000.0
2006-06-30 22:53:00,211.575,211.595,211.567,211.567,187699998.0
2006-06-30 22:54:00,211.558,211.56,211.55,211.56,74499998.0
2006-06-30 22:55:00,211.554,211.6,211.554,211.569,61400000.0
2006-06-30 22:56:00,211.558,211.558,211.501,211.501,97699999.0
2006-06-30 22:57:00,211.506,211.522,211.49,211.49,55000000.0
2006-06-30 22:58:00,211.472,211.472,211.436,211.455,46200000.0
2006-06-30 22:59:00,211.455,211.475,211.455,211.465,59800000.0
2006-07-02 23:00:00,211.257,211.257,211.223,211.223,41900000.0
2006-07-02 23:01:00,211.226,211.294,211.222,211.294,22600000.0
2006-07-02 23:02:00,211.266,211.266,211.213,211.243,68100001.0
2006-07-02 23:03:00,211.227,211.275,211.196,211.275,41400000.0
2006-07-02 23:04:00,211.297,211.297,211.229,211.281,30700000.0
2006-07-02 23:05:00,211.281,211.281,211.229,211.256,29000000.0
2006-07-02 23:06:00,211.253,211.307,211.233,211.307,53400001.0
2006-07-02 23:07:00,211.289,211.29,211.253,211.257,49699999.0
2006-07-02 23:08:00,211.234,211.275,211.234,211.265,78899999.0
2006-07-02 23:09:00,211.241,211.253,211.223,211.233,37000000.0
2006-07-02 23:10:00,211.242,211.249,211.174,211.176,60800000.0
2006-07-02 23:11:00,211.198,211.232,211.151,211.151,63900000.0
2006-07-02 23:12:00,211.172,211.19,211.14,211.15,44999999.0
2006-07-02 23:13:00,211.16,211.231,211.149,211.176,38500000.0
2006-07-02 23:14:00,211.168,211.185,211.143,211.179,60900000.0
2006-07-02 23:15:00,211.166,211.223,211.144,211.182,70599999.0
2006-07-02 23:16:00,211.164,211.173,211.151,211.151,59500000.0
2006-07-02 23:17:00,211.151,211.203,211.146,211.194,31700001.0
2006-07-02 23:18:00,211.161,211.18,211.13,211.142,79600001.0
2006-07-02 23:19:00,211.113,211.121,211.103,211.117,28300000.0
2006-07-02 23:20:00,211.121,211.168,211.114,211.168,75299999.0
2006-07-02 23:21:00,211.185,211.21,211.179,211.21,73500001.0
2006-07-02 23:22:00,211.198,211.246,211.181,211.19,63000000.0
2006-07-02 23:23:00,211.164,211.198,211.164,211.18,50899999.0
2006-07-02 23:24:00,211.195,211.198,211.18,211.18,41000000.0
2006-07-02 23:25:00,211.171,211.211,211.171,211.198,53599999.0
2006-07-02 23:26:00,211.255,211.255,211.194,211.194,24700000.0
2006-07-02 23:27:00,211.195,211.205,211.178,211.205,29500000.0
2006-07-02 23:28:00,211.177,211.245,211.177,211.207,69600000.0
2006-07-02 23:29:00,211.216,211.221,211.189,211.198,100099999.0
2006-07-02 23:30:00,211.206,211.213,211.182,211.195,60300001.0
2006-07-02 23:31:00,211.219,211.262,211.212,211.25,57600000.0
2006-07-02 23:32:00,211.241,211.241,211.214,211.214,56500000.0
2006-07-02 23:33:00,211.21,211.263,211.201,211.233,45100000.0
2006-07-02 23:34:00,211.213,211.289,211.207,211.278,71500000.0
2006-07-02 23:35:00,211.236,211.278,211.222,211.264,72000000.0
2006-07-02 23:36:00,211.239,211.273,211.223,211.242,70100000.0
2006-07-02 23:37:00,211.229,211.234,211.215,211.217,55299999.0
2006-07-02 23:38:00,211.224,211.226,211.192,211.192,44500000.0
2006-07-02 23:39:00,211.186,211.223,211.172,211.197,52300000.0
2006-07-02 23:40:00,211.188,211.233,211.176,211.185,62500000.0
2006-07-02 23:41:00,211.219,211.241,211.196,211.217,32900000.0
2006-07-02 23:42:00,211.21,211.255,211.21,211.217,73900000.0
2006-07-02 23:43:00,211.194,211.234,211.19,211.212,21900000.0
2006-07-02 23:44:00,211.207,211.215,211.192,211.194,46300000.0
2006-07-02 23:45:00,211.182,211.227,211.177,211.199,33500000.0
2006-07-02 23:46:00,211.21,211.224,211.189,211.195,34700000.0
2006-07-02 23:47:00,211.203,211.239,211.176,211.227,73700000.0
2006-07-02 23:48:00,211.216,211.245,211.197,211.245,75700000.0
2006-07-02 23:49:00,211.21,211.215,211.167,211.172,77900000.0
2006-07-02 23:50:00,211.161,211.18,211.148,211.161,36000000.0
2006-07-02 23:51:00,211.142,211.165,211.134,211.137,26700000.0
2006-07-02 23:52:00,211.103,211.179,211.103,211.141,31800000.0
2006-07-02 23:53:00,211.12,211.191,211.109,211.153,35500000.0
2006-07-02 23:54:00,211.149,211.163,211.138,211.143,61200000.0
2006-07-02 23:55:00,211.133,211.199,211.126,211.134,89400001.0
2006-07-02 23:56:00,211.177,211.177,211.124,211.152,36399999.0
2006-07-02 23:57:00,211.138,211.194,211.126,211.173,38500000.0
2006-07-02 23:58:00,211.113,211.157,211.103,211.118,76100000.0
2006-07-02 23:59:00,211.145,211.187,211.145,211.185,27200000.0
2006-07-03 00:00:00,211.165,211.239,211.133,211.218,37300000.0
2006-07-03 00:01:00,211.183,211.183,211.157,211.164,13600000.0
2006-07-03 00:02:00,211.174,211.206,211.147,211.147,84400000.0
2006-07-03 00:03:00,211.166,211.19,211.135,211.135,44800000.0
2006-07-03 00:04:00,211.439,211.439,211.156,211.156,41500000.0
2006-07-03 00:05:00,211.123,211.141,211.122,211.137,35500000.0
2006-07-03 00:06:00,211.145,211.147,211.14,211.14,14800000.0
2006-07-03 00:07:00,211.155,211.157,211.15,211.153,38900000.0
2006-07-03 00:08:00,211.143,211.169,211.119,211.135,53300000.0
2006-07-03 00:09:00,211.12,211.124,211.111,211.123,43400000.0
2006-07-03 00:10:00,211.11,211.118,211.1,211.107,24700000.0
2006-07-03 00:11:00,211.111,211.144,211.111,211.135,54000000.0
2006-07-03 00:12:00,211.143,211.154,211.136,211.147,53800000.0
2006-07-03 00:13:00,211.15,211.18,211.15,211.176,51100000.0
2006-07-03 00:14:00,211.19,211.19,211.175,211.175,77400000.0
2006-07-03 00:15:00,211.173,211.184,211.164,211.172,30100000.0
2006-07-03 00:16:00,211.175,211.19,211.175,211.178,38200000.0
2006-07-03 00:17:00,211.173,211.185,211.165,211.176,29600000.0
2006-07-03 00:18:00,211.168,211.168,211.136,211.156,58300000.0
2006-07-03 00:19:00,211.16,211.17,211.155,211.165,29600000.0
2006-07-03 00:20:00,211.16,211.17,211.155,211.155,56000000.0
2006-07-03 00:21:00,211.169,211.182,211.156,211.178,35400000.0
2006-07-03 00:22:00,211.174,211.185,211.159,211.159,29900000.0
2006-07-03 00:23:00,211.17,211.17,211.155,211.165,38600000.0
2006-07-03 00:24:00,211.163,211.17,211.155,211.155,33900000.0
2006-07-03 00:25:00,211.16,211.17,211.15,211.16,25400000.0
2006-07-03 00:26:00,211.163,211.173,211.148,211.148,73899999.0
2006-07-03 00:27:00,211.155,211.17,211.155,211.16,90700000.0
2006-07-03 00:28:00,211.162,211.184,211.159,211.184,25500000.0
2006-07-03 00:29:00,211.18,211.185,211.157,211.16,66400000.0
2006-07-03 00:30:00,211.16,211.16,211.15,211.155,50800000.0
2006-07-03 00:31:00,211.164,211.179,211.163,211.163,54199999.0
2006-07-03 00:32:00,211.162,211.175,211.161,211.175,44500000.0
2006-07-03 00:33:00,211.177,211.179,211.166,211.166,52900000.0
2006-07-03 00:34:00,211.159,211.178,211.159,211.164,49699999.0
2006-07-03 00:35:00,211.157,211.183,211.152,211.183,77499999.0
2006-07-03 00:36:00,211.182,211.192,211.175,211.177,43400000.0
2006-07-03 00:37:00,211.18,211.19,211.177,211.182,66100000.0
2006-07-03 00:38:00,211.18,211.19,211.175,211.18,31900000.0
2006-07-03 00:39:00,211.18,211.185,211.173,211.175,55700002.0
2006-07-03 00:40:00,211.18,211.18,211.175,211.175,15100000.0
2006-07-03 00:41:00,211.18,211.193,211.18,211.193,42600001.0
2006-07-03 00:42:00,211.185,211.196,211.168,211.183,39100000.0
2006-07-03 00:43:00,211.195,211.195,211.183,211.185,24300000.0
2006-07-03 00:44:00,211.195,211.195,211.18,211.195,62000001.0
2006-07-03 00:45:00,211.181,211.187,211.163,211.187,31100000.0
2006-07-03 00:46:00,211.177,211.191,211.173,211.173,64799999.0
2006-07-03 00:47:00,211.183,211.192,211.178,211.183,63400001.0
2006-07-03 00:48:00,211.183,211.183,211.155,211.155,33400000.0
2006-07-03 00:49:00,211.141,211.16,211.128,211.128,43500000.0
2006-07-03 00:50:00,211.138,211.138,211.103,211.103,49500000.0
2006-07-03 00:51:00,211.1,211.111,211.091,211.091,82000000.0
2006-07-03 00:52:00,211.089,211.089,211.074,211.074,10400000.0
2006-07-03 00:53:00,211.077,211.098,211.076,211.084,60800000.0
2006-07-03 00:54:00,211.065,211.085,211.065,211.07,31900000.0
2006-07-03 00:55:00,211.078,211.099,211.075,211.075,51100000.0
2006-07-03 00:56:00,211.077,211.089,211.077,211.089,21800000.0
2006-07-03 00:57:00,211.092,211.118,211.07,211.118,58200000.0
2006-07-03 00:58:00,211.095,211.095,211.077,211.087,59900000.0
2006-07-03 00:59:00,211.087,211.087,211.068,211.069,39700001.0
2006-07-03 01:00:00,211.07,211.075,211.059,211.075,31100000.0
2006-07-03 01:01:00,211.074,211.074,211.059,211.071,54700000.0
2006-07-03 01:02:00,211.089,211.138,211.087,211.138,67199999.0
2006-07-03 01:03:00,211.138,211.157,211.138,211.146,33100000.0
2006-07-03 01:04:00,211.12,211.139,211.113,211.125,63400000.0
2006-07-03 01:05:00,211.137,211.147,211.134,211.147,32700000.0
2006-07-03 01:06:00,211.136,211.136,211.097,211.097,50299999.0
2006-07-03 01:07:00,211.107,211.116,211.107,211.116,49000000.0
2006-07-03 01:08:00,211.13,211.138,211.118,211.118,50999999.0
2006-07-03 01:09:00,211.119,211.126,211.11,211.11,63500000.0
2006-07-03 01:10:00,211.115,211.13,211.115,211.12,35500000.0
2006-07-03 01:11:00,211.123,211.139,211.112,211.126,45800000.0
2006-07-03 01:12:00,211.131,211.131,211.1,211.1,44500000.0
2006-07-03 01:13:00,211.104,211.121,211.095,211.114,39600000.0
2006-07-03 01:14:00,211.099,211.114,211.091,211.109,59100000.0
2006-07-03 01:15:00,211.125,211.135,211.117,211.124,54900000.0
2006-07-03 01:16:00,211.106,211.123,211.08,211.123,56600000.0
2006-07-03 01:17:00,211.139,211.155,211.128,211.129,26000000.0
2006-07-03 01:18:00,211.123,211.123,211.109,211.118,51000000.0
2006-07-03 01:19:00,211.12,211.128,211.083,211.109,44799999.0
2006-07-03 01:20:00,211.125,211.141,211.122,211.128,57900000.0
2006-07-03 01:21:00,211.145,211.153,211.135,211.135,35900000.0
2006-07-03 01:22:00,211.139,211.152,211.137,211.142,39900000.0
2006-07-03 01:23:00,211.132,211.143,211.132,211.137,33500000.0
2006-07-03 01:24:00,211.142,211.145,211.123,211.132,28800000.0
2006-07-03 01:25:00,211.108,211.108,211.088,211.088,34000000.0
2006-07-03 01:26:00,211.101,211.117,211.071,211.079,37500000.0
2006-07-03 01:27:00,211.08,211.094,211.075,211.075,38300000.0
2006-07-03 01:28:00,211.061,211.061,211.037,211.049,48199999.0
2006-07-03 01:29:00,211.047,211.052,211.032,211.045,60400001.0
2006-07-03 01:30:00,211.055,211.056,211.049,211.05,55900000.0
2006-07-03 01:31:00,211.045,211.067,211.045,211.061,45100000.0
2006-07-03 01:32:00,211.07,211.07,211.049,211.064,28900000.0
2006-07-03 01:33:00,211.069,211.1,211.069,211.097,48499999.0
2006-07-03 01:34:00,211.108,211.108,211.097,211.097,34900000.0
2006-07-03 01:35:00,211.086,211.086,211.07,211.076,30900000.0
2006-07-03 01:36:00,211.08,211.086,211.064,211.064,45100000.0
2006-07-03 01:37:00,211.076,211.078,211.072,211.075,55699999.0
2006-07-03 01:38:00,211.065,211.082,211.065,211.081,43800000.0
2006-07-03 01:39:00,211.08,211.101,211.073,211.087,51300000.0
2006-07-03 01:40:00,211.079,211.093,211.065,211.079,63000000.0
2006-07-03 01:41:00,211.097,211.12,211.097,211.104,65300000.0
2006-07-03 01:42:00,211.105,211.105,211.047,211.047,31600000.0
2006-07-03 01:43:00,211.025,211.047,211.025,211.043,75600000.0
2006-07-03 01:44:00,211.04,211.045,211.024,211.037,23100000.0
2006-07-03 01:45:00,211.034,211.034,210.999,211.013,64300000.0
2006-07-03 01:46:00,211.003,211.01,210.994,211.0,64200001.0
2006-07-03 01:47:00,211.002,211.014,210.994,211.01,63900001.0
2006-07-03 01:48:00,211.008,211.009,210.991,211.001,47300000.0
2006-07-03 01:49:00,211.005,211.005,210.978,210.995,50400000.0
2006-07-03 01:50:00,211.0,211.01,210.99,211.005,84200000.0
2006-07-03 01:51:00,210.99,211.01,210.99,211.005,51100000.0
2006-07-03 01:52:00,210.995,211.01,210.995,211.005,48299999.0
2006-07-03 01:53:00,210.993,211.01,210.993,211.0,42699999.0
2006-07-03 01:54:00,211.005,211.008,210.99,210.998,50200000.0
2006-07-03 01:55:00,210.998,211.005,210.99,210.997,42700000.0
2006-07-03 01:56:00,211.0,211.005,210.995,210.995,69099998.0
2006-07-03 01:57:00,211.01,211.01,210.995,210.995,60500001.0
2006-07-03 01:58:00,210.995,210.998,210.995,210.995,17500000.0
2006-07-03 01:59:00,211.003,211.01,210.995,210.995,37200000.0
2006-07-03 02:00:00,210.985,211.01,210.985,211.0,27500000.0
2006-07-03 02:01:00,211.0,211.01,210.995,210.995,60600000.0
2006-07-03 02:02:00,211.015,211.015,210.99,211.005,39900001.0
2006-07-03 02:03:00,211.005,211.01,210.995,211.005,43500000.0
2006-07-03 02:04:00,211.01,211.01,210.99,210.995,52700000.0
2006-07-03 02:05:00,211.005,211.01,211.0,211.005,25200000.0
2006-07-03 02:06:00,211.005,211.01,210.995,210.995,45800000.0
2006-07-03 02:07:00,211.0,211.01,210.995,210.995,17000000.0
2006-07-03 02:08:00,210.966,210.966,210.761,210.761,94500000.0
2006-07-03 02:09:00,210.771,210.806,210.771,210.793,31800000.0
2006-07-03 02:10:00,210.811,210.841,210.8,210.841,70300000.0
2006-07-03 02:11:00,210.846,210.854,210.833,210.845,51300000.0
2006-07-03 02:12:00,210.836,210.847,210.819,210.847,58300001.0
2006-07-03 02:13:00,210.821,210.821,210.797,210.797,42400000.0
2006-07-03 02:14:00,210.808,210.831,210.799,210.831,29100000.0
2006-07-03 02:15:00,210.857,210.863,210.851,210.859,59800000.0
2006-07-03 02:16:00,210.858,210.886,210.842,210.882,92600001.0
2006-07-03 02:17:00,210.897,210.908,210.885,210.885,42100000.0
2006-07-03 02:18:00,210.882,210.915,210.879,210.895,50900001.0
2006-07-03 02:19:00,210.891,210.893,210.877,210.877,31200000.0
2006-07-03 02:20:00,210.88,210.975,210.88,210.975,52100000.0
2006-07-03 02:21:00,211.001,211.001,210.957,210.979,62600000.0
2006-07-03 02:22:00,210.975,210.977,210.955,210.965,29000000.0
2006-07-03 02:23:00,210.973,210.979,210.956,210.968,69500000.0
2006-07-03 02:24:00,210.967,211.001,210.963,210.982,51800001.0
2006-07-03 02:25:00,210.989,211.014,210.973,211.01,86800001.0
2006-07-03 02:26:00,211.008,211.008,210.971,210.983,68100000.0
2006-07-03 02:27:00,210.984,211.009,210.984,211.008,76000001.0
2006-07-03 02:28:00,211.011,211.023,210.985,210.985,39900000.0
2006-07-03 02:29:00,210.981,211.0,210.971,211.0,39500001.0
2006-07-03 02:30:00,211.019,211.04,211.015,211.018,55500001.0
2006-07-03 02:31:00,211.047,211.052,211.041,211.045,57700001.0
2006-07-03 02:32:00,211.046,211.055,211.044,211.044,58400001.0
2006-07-03 02:33:00,211.054,211.071,211.054,211.068,70400000.0
2006-07-03 02:34:00,211.071,211.082,211.071,211.082,35500000.0
2006-07-03 02:35:00,211.094,211.114,211.084,211.114,35600000.0
2006-07-03 02:36:00,211.113,211.12,211.085,211.11,52900000.0
2006-07-03 02:37:00,211.115,211.128,211.103,211.128,62000000.0
2006-07-03 02:38:00,211.122,211.158,211.122,211.153,46500000.0
2006-07-03 02:39:00,211.168,211.168,211.143,211.16,77799999.0
2006-07-03 02:40:00,211.162,211.184,211.16,211.16,58399999.0
2006-07-03 02:41:00,211.185,211.196,211.176,211.179,30800000.0
2006-07-03 02:42:00,211.176,211.212,211.171,211.21,48500000.0
2006-07-03 02:43:00,211.222,211.227,211.192,211.227,42000000.0
2006-07-03 02:44:00,211.228,211.247,211.201,211.229,26200000.0
2006-07-03 02:45:00,211.223,211.248,211.218,211.248,44199999.0
2006-07-03 02:46:00,211.245,211.272,211.235,211.235,39000000.0
2006-07-03 02:47:00,211.238,211.282,211.235,211.235,53200000.0
2006-07-03 02:48:00,211.236,211.25,211.205,211.205,59200000.0
2006-07-03 02:49:00,211.212,211.285,211.212,211.285,42000000.0
2006-07-03 02:50:00,211.277,211.277,211.237,211.245,53400001.0
2006-07-03 02:51:00,211.277,211.325,211.275,211.315,38700000.0
2006-07-03 02:52:00,211.303,211.334,211.299,211.299,57100000.0
2006-07-03 02:53:00,211.288,211.291,211.266,211.266,74600001.0
2006-07-03 02:54:00,211.266,211.344,211.266,211.344,47900000.0
2006-07-03 02:55:00,211.339,211.352,211.305,211.313,46100000.0
2006-07-03 02:56:00,211.299,211.328,211.299,211.322,35900000.0
2006-07-03 02:57:00,211.303,211.314,211.279,211.303,51200000.0
2006-07-03 02:58:00,211.309,211.315,211.298,211.308,31600000.0
2006-07-03 02:59:00,211.301,211.325,211.295,211.315,116700001.0
2006-07-03 03:00:00,211.305,211.315,211.303,211.305,59800000.0
2006-07-03 03:01:00,211.312,211.336,211.295,211.302,39900000.0
2006-07-03 03:02:00,211.303,211.346,211.302,211.328,57300001.0
2006-07-03 03:03:00,211.339,211.35,211.32,211.323,46800001.0
2006-07-03 03:04:00,211.327,211.361,211.324,211.359,68700000.0
2006-07-03 03:05:00,211.363,211.363,211.26,211.273,38300000.0
2006-07-03 03:06:00,211.29,211.343,211.275,211.343,83400000.0
2006-07-03 03:07:00,211.329,211.371,211.329,211.359,94200000.0
2006-07-03 03:08:00,211.369,211.383,211.367,211.375,38600000.0
2006-07-03 03:09:00,211.387,211.465,211.387,211.448,52100000.0
2006-07-03 03:10:00,211.43,211.467,211.425,211.447,30200000.0
2006-07-03 03:11:00,211.435,211.47,211.415,211.439,59000000.0
2006-07-03 03:12:00,211.448,211.464,211.43,211.43,88600002.0
2006-07-03 03:13:00,211.438,211.469,211.436,211.469,37600000.0
2006-07-03 03:14:00,211.486,211.488,211.449,211.45,34000000.0
2006-07-03 03:15:00,211.455,211.518,211.455,211.518,37000000.0
2006-07-03 03:16:00,211.553,211.597,211.553,211.584,34800000.0
2006-07-03 03:17:00,211.566,211.594,211.562,211.583,49000000.0
2006-07-03 03:18:00,211.567,211.62,211.559,211.62,62100001.0
2006-07-03 03:19:00,211.611,211.611,211.528,211.537,85399999.0
2006-07-03 03:20:00,211.54,211.555,211.535,211.535,36800000.0
2006-07-03 03:21:00,211.54,211.54,211.506,211.524,39600000.0
2006-07-03 03:22:00,211.51,211.511,211.462,211.462,32800000.0
2006-07-03 03:23:00,211.47,211.474,211.42,211.42,67300000.0
2006-07-03 03:24:00,211.429,211.524,211.429,211.497,58000000.0
2006-07-03 03:25:00,211.492,211.555,211.492,211.509,68100000.0
2006-07-03 03:26:00,211.517,211.53,211.499,211.5,36500000.0
2006-07-03 03:27:00,211.477,211.477,211.453,211.453,17400000.0
2006-07-03 03:28:00,211.472,211.497,211.449,211.487,22600000.0
2006-07-03 03:29:00,211.503,211.544,211.502,211.537,61300000.0
2006-07-03 03:30:00,211.538,211.571,211.536,211.536,55400000.0
2006-07-03 03:31:00,211.546,211.556,211.514,211.556,61900000.0
2006-07-03 03:32:00,211.559,211.56,211.517,211.517,82600001.0
2006-07-03 03:33:00,211.528,211.571,211.528,211.566,59800000.0
2006-07-03 03:34:00,211.556,211.612,211.556,211.608,38900000.0
2006-07-03 03:35:00,211.601,211.617,211.596,211.598,32600000.0
2006-07-03 03:36:00,211.6,211.608,211.549,211.549,91100000.0
2006-07-03 03:37:00,211.564,211.564,211.525,211.534,62499999.0
2006-07-03 03:38:00,211.53,211.551,211.519,211.551,28700000.0
2006-07-03 03:39:00,211.545,211.561,211.533,211.561,60499999.0
2006-07-03 03:40:00,211.54,211.54,211.494,211.5,53000000.0
2006-07-03 03:41:00,211.482,211.503,211.47,211.482,61800000.0
2006-07-03 03:42:00,211.483,211.515,211.477,211.509,98700000.0
2006-07-03 03:43:00,211.521,211.53,211.508,211.508,38200000.0
2006-07-03 03:44:00,211.508,211.514,211.504,211.504,65800001.0
2006-07-03 03:45:00,211.504,211.506,211.498,211.498,13900000.0
2006-07-03 03:46:00,211.478,211.497,211.478,211.486,45200000.0
2006-07-03 03:47:00,211.495,211.497,211.465,211.491,99699999.0
2006-07-03 03:48:00,211.481,211.485,211.467,211.485,31900000.0
2006-07-03 03:49:00,211.484,211.5,211.484,211.491,29200000.0
2006-07-03 03:50:00,211.486,211.496,211.477,211.477,21900000.0
2006-07-03 03:51:00,211.476,211.487,211.468,211.468,29000000.0
2006-07-03 03:52:00,211.475,211.488,211.458,211.458,42400000.0
2006-07-03 03:53:00,211.451,211.471,211.451,211.471,35900000.0
2006-07-03 03:54:00,211.472,211.472,211.456,211.459,18700000.0
2006-07-03 03:55:00,211.465,211.469,211.457,211.468,50600000.0
2006-07-03 03:56:00,211.459,211.484,211.457,211.477,41000000.0
2006-07-03 03:57:00,211.473,211.483,211.46,211.465,93300003.0
2006-07-03 03:58:00,211.469,211.481,211.448,211.476,44500000.0
2006-07-03 03:59:00,211.474,211.503,211.474,211.499,36400000.0
2006-07-03 04:00:00,211.495,211.495,211.473,211.475,23800000.0
2006-07-03 04:01:00,211.472,211.48,211.454,211.462,31000000.0
2006-07-03 04:02:00,211.452,211.502,211.452,211.454,50300000.0
2006-07-03 04:03:00,211.457,211.457,211.434,211.447,70900000.0
2006-07-03 04:04:00,211.438,211.456,211.424,211.448,54000000.0
2006-07-03 04:05:00,211.451,211.486,211.451,211.486,40400000.0
2006-07-03 04:06:00,211.502,211.536,211.502,211.535,61600000.0
2006-07-03 04:07:00,211.524,211.524,211.492,211.523,59400001.0
2006-07-03 04:08:00,211.518,211.536,211.5,211.53,61200000.0
2006-07-03 04:09:00,211.526,211.54,211.517,211.524,71200000.0
2006-07-03 04:10:00,211.543,211.545,211.516,211.529,35100000.0
2006-07-03 04:11:00,211.533,211.533,211.497,211.497,75400000.0
2006-07-03 04:12:00,211.506,211.539,211.502,211.509,58500001.0
2006-07-03 04:13:00,211.499,211.512,211.481,211.512,49800000.0
2006-07-03 04:14:00,211.51,211.532,211.51,211.532,70900001.0
2006-07-03 04:15:00,211.536,211.536,211.509,211.52,61400000.0
2006-07-03 04:16:00,211.489,211.53,211.467,211.53,65499999.0
2006-07-03 04:17:00,211.526,211.526,211.498,211.498,27000000.0
2006-07-03 04:18:00,211.494,211.496,211.494,211.496,9600000.0
2006-07-03 04:19:00,211.497,211.524,211.488,211.524,17500000.0
2006-07-03 04:20:00,211.522,211.527,211.501,211.501,49300000.0
2006-07-03 04:21:00,211.496,211.5,211.489,211.497,60000000.0
2006-07-03 04:22:00,211.498,211.522,211.498,211.505,50200000.0
2006-07-03 04:23:00,211.519,211.522,211.485,211.515,66300000.0
2006-07-03 04:24:00,211.516,211.534,211.513,211.534,94899999.0
2006-07-03 04:25:00,211.513,211.535,211.513,211.535,35400000.0
2006-07-03 04:26:00,211.534,211.534,211.504,211.526,72700000.0
2006-07-03 04:27:00,211.516,211.538,211.507,211.522,38300000.0
2006-07-03 04:28:00,211.504,211.517,211.492,211.492,33600000.0
2006-07-03 04:29:00,211.51,211.533,211.491,211.495,53600000.0
2006-07-03 04:30:00,211.517,211.533,211.504,211.509,47800000.0
2006-07-03 04:31:00,211.519,211.527,211.512,211.527,66400000.0
2006-07-03 04:32:00,211.526,211.544,211.514,211.542,40700001.0
2006-07-03 04:33:00,211.518,211.531,211.517,211.523,25100000.0
2006-07-03 04:34:00,211.513,211.537,211.507,211.537,18500000.0
2006-07-03 04:35:00,211.536,211.538,211.522,211.538,49400001.0
2006-07-03 04:36:00,211.532,211.543,211.525,211.537,42100000.0
2006-07-03 04:37:00,211.543,211.547,211.51,211.54,30400000.0
2006-07-03 04:38:00,211.548,211.548,211.51,211.543,50899999.0
2006-07-03 04:39:00,211.552,211.552,211.527,211.535,35200000.0
2006-07-03 04:40:00,211.525,211.525,211.507,211.515,32300000.0
2006-07-03 04:41:00,211.524,211.537,211.52,211.526,29900000.0
2006-07-03 04:42:00,211.516,211.521,211.487,211.487,42600001.0
2006-07-03 04:43:00,211.507,211.537,211.507,211.531,55000000.0
2006-07-03 04:44:00,211.543,211.543,211.509,211.52,50799999.0
2006-07-03 04:45:00,211.51,211.525,211.51,211.52,26600000.0
2006-07-03 04:46:00,211.512,211.514,211.506,211.506,43000000.0
2006-07-03 04:47:00,211.518,211.522,211.507,211.512,58200001.0
2006-07-03 04:48:00,211.514,211.514,211.464,211.464,35700000.0
2006-07-03 04:49:00,211.457,211.476,211.457,211.472,33400000.0
2006-07-03 04:50:00,211.48,211.486,211.467,211.486,86500001.0
2006-07-03 04:51:00,211.49,211.495,211.478,211.495,22400000.0
2006-07-03 04:52:00,211.489,211.492,211.475,211.482,44400000.0
2006-07-03 04:53:00,211.487,211.487,211.464,211.471,46800000.0
2006-07-03 04:54:00,211.466,211.479,211.45,211.469,49100000.0
2006-07-03 04:55:00,211.464,211.478,211.464,211.465,26500000.0
2006-07-03 04:56:00,211.473,211.488,211.47,211.48,64200000.0
2006-07-03 04:57:00,211.488,211.505,211.488,211.502,88600000.0
2006-07-03 04:58:00,211.479,211.516,211.479,211.516,35600000.0
2006-07-03 04:59:00,211.52,211.528,211.499,211.522,42100000.0
2006-07-03 05:00:00,211.522,211.539,211.519,211.539,86900000.0
2006-07-03 05:01:00,211.538,211.55,211.52,211.55,65500000.0
2006-07-03 05:02:00,211.543,211.543,211.499,211.503,42200000.0
2006-07-03 05:03:00,211.507,211.507,211.489,211.495,47100000.0
2006-07-03 05:04:00,211.492,211.495,211.488,211.495,19500000.0
2006-07-03 05:05:00,211.498,211.498,211.482,211.485,50600000.0
2006-07-03 05:06:00,211.477,211.519,211.477,211.507,45700001.0
2006-07-03 05:07:00,211.522,211.525,211.508,211.508,29600000.0
2006-07-03 05:08:00,211.517,211.521,211.502,211.516,42600000.0
2006-07-03 05:09:00,211.508,211.528,211.508,211.528,33000001.0
2006-07-03 05:10:00,211.525,211.546,211.521,211.531,55799999.0
2006-07-03 05:11:00,211.53,211.541,211.522,211.54,66500000.0
2006-07-03 05:12:00,211.529,211.566,211.527,211.566,47900000.0
2006-07-03 05:13:00,211.57,211.582,211.548,211.564,70800000.0
2006-07-03 05:14:00,211.575,211.58,211.565,211.573,68200001.0
2006-07-03 05:15:00,211.571,211.579,211.569,211.57,16300000.0
2006-07-03 05:16:00,211.58,211.594,211.577,211.586,72100000.0
2006-07-03 05:17:00,211.564,211.583,211.547,211.583,55100000.0
2006-07-03 05:18:00,211.591,211.591,211.566,211.566,52699999.0
2006-07-03 05:19:00,211.577,211.623,211.577,211.582,83300001.0
2006-07-03 05:20:00,211.591,211.591,211.57,211.57,39000001.0
2006-07-03 05:21:00,211.558,211.563,211.546,211.547,34500000.0
2006-07-03 05:22:00,211.537,211.538,211.505,211.505,36400000.0
2006-07-03 05:23:00,211.507,211.52,211.506,211.509,44800000.0
2006-07-03 05:24:00,211.52,211.532,211.507,211.521,82799999.0
2006-07-03 05:25:00,211.522,211.528,211.51,211.528,60100000.0
2006-07-03 05:26:00,211.524,211.54,211.511,211.52,28900000.0
2006-07-03 05:27:00,211.53,211.536,211.525,211.536,51500000.0
2006-07-03 05:28:00,211.547,211.553,211.539,211.553,65600000.0
2006-07-03 05:29:00,211.551,211.564,211.532,211.543,30100000.0
2006-07-03 05:30:00,211.558,211.558,211.531,211.547,65400002.0
2006-07-03 05:31:00,211.547,211.547,211.534,211.534,30400000.0
2006-07-03 05:32:00,211.546,211.546,211.508,211.508,58600000.0
2006-07-03 05:33:00,211.507,211.54,211.507,211.514,61500001.0
2006-07-03 05:34:00,211.518,211.524,211.507,211.507,40300000.0
2006-07-03 05:35:00,211.51,211.529,211.501,211.51,64100000.0
2006-07-03 05:36:00,211.504,211.524,211.502,211.512,48100000.0
2006-07-03 05:37:00,211.51,211.51,211.484,211.484,24500000.0
2006-07-03 05:38:00,211.483,211.508,211.483,211.503,32900000.0
2006-07-03 05:39:00,211.499,211.516,211.499,211.503,48000001.0
2006-07-03 05:40:00,211.503,211.505,211.501,211.505,23800000.0
2006-07-03 05:41:00,211.478,211.499,211.461,211.476,55800000.0
2006-07-03 05:42:00,211.469,211.482,211.451,211.467,43300000.0
2006-07-03 05:43:00,211.466,211.485,211.466,211.485,32100000.0
2006-07-03 05:44:00,211.495,211.495,211.47,211.483,51600000.0
2006-07-03 05:45:00,211.482,211.482,211.471,211.471,76299999.0
2006-07-03 05:46:00,211.454,211.47,211.452,211.467,61000000.0
2006-07-03 05:47:00,211.483,211.493,211.476,211.476,39400000.0
2006-07-03 05:48:00,211.471,211.471,211.443,211.454,71800002.0
2006-07-03 05:49:00,211.449,211.459,211.44,211.444,37300000.0
2006-07-03 05:50:00,211.423,211.434,211.412,211.417,45400000.0
2006-07-03 05:51:00,211.412,211.445,211.412,211.417,42600000.0
2006-07-03 05:52:00,211.433,211.433,211.386,211.404,52500000.0
2006-07-03 05:53:00,211.393,211.403,211.393,211.403,17600000.0
2006-07-03 05:54:00,211.397,211.397,211.368,211.368,28400000.0
2006-07-03 05:55:00,211.372,211.403,211.372,211.379,72399999.0
2006-07-03 05:56:00,211.376,211.392,211.363,211.364,50900000.0
2006-07-03 05:57:00,211.38,211.38,211.35,211.353,40400000.0
2006-07-03 05:58:00,211.366,211.366,211.344,211.355,31100000.0
2006-07-03 05:59:00,211.358,211.37,211.352,211.358,49900000.0
2006-07-03 06:00:00,211.362,211.375,211.354,211.362,37099999.0
2006-07-03 06:01:00,211.368,211.368,211.337,211.339,59499999.0
2006-07-03 06:02:00,211.342,211.358,211.34,211.34,29700000.0
2006-07-03 06:03:00,211.313,211.328,211.313,211.328,24300000.0
2006-07-03 06:04:00,211.322,211.322,211.29,211.294,54099999.0
2006-07-03 06:05:00,211.288,211.302,211.286,211.302,20000000.0
2006-07-03 06:06:00,211.303,211.323,211.292,211.307,34500000.0
2006-07-03 06:07:00,211.312,211.348,211.312,211.348,26000001.0
2006-07-03 06:08:00,211.339,211.346,211.326,211.344,36900000.0
2006-07-03 06:09:00,211.329,211.349,211.329,211.337,41500000.0
2006-07-03 06:10:00,211.342,211.346,211.326,211.326,77700002.0
2006-07-03 06:11:00,211.308,211.317,211.302,211.308,28100000.0
2006-07-03 06:12:00,211.304,211.315,211.298,211.307,47999999.0
2006-07-03 06:13:00,211.293,211.293,211.241,211.27,34800000.0
2006-07-03 06:14:00,211.28,211.323,211.28,211.323,78600000.0
2006-07-03 06:15:00,211.334,211.337,211.308,211.308,51000000.0
2006-07-03 06:16:00,211.295,211.307,211.289,211.301,47800000.0
2006-07-03 06:17:00,211.303,211.305,211.29,211.305,24000000.0
2006-07-03 06:18:00,211.301,211.307,211.301,211.303,32399999.0
2006-07-03 06:19:00,211.32,211.32,211.298,211.305,63599999.0
2006-07-03 06:20:00,211.315,211.315,211.3,211.31,46200001.0
2006-07-03 06:21:00,211.302,211.307,211.294,211.3,45000000.0
2006-07-03 06:22:00,211.296,211.304,211.28,211.28,38300000.0
2006-07-03 06:23:00,211.305,211.314,211.295,211.295,40600000.0
2006-07-03 06:24:00,211.276,211.293,211.276,211.289,56100001.0
2006-07-03 06:25:00,211.289,211.295,211.28,211.28,23700000.0
2006-07-03 06:26:00,211.28,211.322,211.28,211.322,51100000.0
2006-07-03 06:27:00,211.303,211.319,211.295,211.319,25600000.0
2006-07-03 06:28:00,211.32,211.322,211.314,211.319,62100000.0
2006-07-03 06:29:00,211.317,211.323,211.305,211.323,81600000.0
2006-07-03 06:30:00,211.316,211.316,211.298,211.298,50500000.0
2006-07-03 06:31:00,211.298,211.298,211.285,211.285,50600000.0
2006-07-03 06:32:00,211.302,211.321,211.3,211.3,61099999.0
2006-07-03 06:33:00,211.309,211.328,211.309,211.325,54700001.0
2006-07-03 06:34:00,211.326,211.333,211.316,211.328,21000000.0
2006-07-03 06:35:00,211.315,211.333,211.313,211.313,59400000.0
2006-07-03 06:36:00,211.318,211.329,211.31,211.327,45800000.0
2006-07-03 06:37:00,211.33,211.341,211.32,211.32,25400000.0
2006-07-03 06:38:00,211.332,211.332,211.308,211.308,76899998.0
2006-07-03 06:39:00,211.305,211.318,211.305,211.318,46300001.0
2006-07-03 06:40:00,211.311,211.328,211.303,211.328,51400000.0
2006-07-03 06:41:00,211.332,211.349,211.332,211.349,48200000.0
2006-07-03 06:42:00,211.349,211.349,211.333,211.333,50000000.0
2006-07-03 06:43:00,211.333,211.345,211.325,211.33,38200000.0
2006-07-03 06:44:00,211.331,211.332,211.322,211.332,56299999.0
2006-07-03 06:45:00,211.339,211.352,211.331,211.352,30700000.0
2006-07-03 06:46:00,211.34,211.357,211.323,211.323,51000001.0
2006-07-03 06:47:00,211.333,211.333,211.315,211.325,20700000.0
2006-07-03 06:48:00,211.323,211.332,211.305,211.305,41200000.0
2006-07-03 06:49:00,211.269,211.294,211.269,211.287,40000000.0
2006-07-03 06:50:00,211.286,211.303,211.27,211.27,27800000.0
2006-07-03 06:51:00,211.29,211.299,211.274,211.275,41500000.0
2006-07-03 06:52:00,211.271,211.289,211.271,211.273,57800000.0
2006-07-03 06:53:00,211.27,211.274,211.257,211.274,80700000.0
2006-07-03 06:54:00,211.257,211.287,211.257,211.278,35700000.0
2006-07-03 06:55:00,211.283,211.306,211.283,211.299,36100000.0
2006-07-03 06:56:00,211.312,211.312,211.297,211.301,31700000.0
2006-07-03 06:57:00,211.276,211.316,211.276,211.305,66600000.0
2006-07-03 06:58:00,211.291,211.307,211.289,211.304,56200001.0
2006-07-03 06:59:00,211.293,211.301,211.275,211.287,36400000.0
2006-07-03 07:00:00,211.28,211.295,211.275,211.278,66500000.0
2006-07-03 07:01:00,211.29,211.295,211.29,211.29,16000000.0
2006-07-03 07:02:00,211.298,211.305,211.279,211.302,28400000.0
2006-07-03 07:03:00,211.301,211.305,211.292,211.305,22700000.0
2006-07-03 07:04:00,211.293,211.293,211.278,211.278,32500000.0
2006-07-03 07:05:00,211.284,211.284,211.268,211.27,82299999.0
2006-07-03 07:06:00,211.261,211.264,211.232,211.232,47900000.0
2006-07-03 07:07:00,211.245,211.254,211.244,211.248,73100001.0
2006-07-03 07:08:00,211.27,211.27,211.231,211.232,27300000.0
2006-07-03 07:09:00,211.241,211.241,211.206,211.211,22800000.0
2006-07-03 07:10:00,211.218,211.218,211.189,211.192,63300000.0
2006-07-03 07:11:00,211.205,211.225,211.205,211.224,50100000.0
2006-07-03 07:12:00,211.23,211.23,211.196,211.219,72600001.0
2006-07-03 07:13:00,211.21,211.22,211.199,211.218,62700000.0
2006-07-03 07:14:00,211.19,211.209,211.175,211.209,72600000.0
2006-07-03 07:15:00,211.216,211.227,211.211,211.215,59400000.0
2006-07-03 07:16:00,211.218,211.23,211.208,211.222,75600000.0
2006-07-03 07:17:00,211.224,211.237,211.224,211.224,53900000.0
2006-07-03 07:18:00,211.227,211.248,211.223,211.223,78000001.0
2006-07-03 07:19:00,211.237,211.238,211.223,211.234,104300001.0
2006-07-03 07:20:00,211.232,211.244,211.224,211.24,52300001.0
2006-07-03 07:21:00,211.225,211.233,211.225,211.23,44300000.0
2006-07-03 07:22:00,211.239,211.252,211.239,211.252,44400000.0
2006-07-03 07:23:00,211.26,211.273,211.248,211.273,48900000.0
2006-07-03 07:24:00,211.267,211.279,211.256,211.279,36900000.0
2006-07-03 07:25:00,211.264,211.277,211.256,211.27,101499999.0
2006-07-03 07:26:00,211.277,211.279,211.261,211.271,36000000.0
2006-07-03 07:27:00,211.265,211.275,211.262,211.265,49600000.0
2006-07-03 07:28:00,211.265,211.303,211.265,211.3,84900000.0
2006-07-03 07:29:00,211.322,211.322,211.274,211.3,79100000.0
2006-07-03 07:30:00,211.3,211.307,211.287,211.3,51900000.0
2006-07-03 07:31:00,211.295,211.302,211.279,211.302,48200000.0
2006-07-03 07:32:00,211.298,211.328,211.29,211.328,23900000.0
2006-07-03 07:33:00,211.319,211.335,211.319,211.327,19300000.0
2006-07-03 07:34:00,211.343,211.365,211.337,211.359,70800001.0
2006-07-03 07:35:00,211.379,211.403,211.367,211.403,60099999.0
2006-07-03 07:36:00,211.423,211.448,211.416,211.445,44500001.0
2006-07-03 07:37:00,211.444,211.451,211.435,211.447,57300000.0
2006-07-03 07:38:00,211.444,211.456,211.435,211.445,30800000.0
2006-07-03 07:39:00,211.438,211.461,211.434,211.448,37500000.0
2006-07-03 07:40:00,211.459,211.459,211.448,211.448,41900000.0
2006-07-03 07:41:00,211.442,211.443,211.434,211.443,31000000.0
2006-07-03 07:42:00,211.452,211.452,211.44,211.44,23600000.0
2006-07-03 07:43:00,211.442,211.442,211.423,211.428,29900000.0
2006-07-03 07:44:00,211.427,211.457,211.424,211.445,44499999.0
2006-07-03 07:45:00,211.459,211.526,211.459,211.5,61300001.0
2006-07-03 07:46:00,211.501,211.504,211.476,211.476,40300000.0
2006-07-03 07:47:00,211.471,211.477,211.449,211.465,48500001.0
2006-07-03 07:48:00,211.44,211.46,211.427,211.458,65200000.0
2006-07-03 07:49:00,211.454,211.459,211.449,211.458,40700000.0
2006-07-03 07:50:00,211.455,211.462,211.443,211.449,48100001.0
2006-07-03 07:51:00,211.471,211.487,211.449,211.451,42800000.0
2006-07-03 07:52:00,211.439,211.478,211.439,211.47,72399999.0
2006-07-03 07:53:00,211.47,211.47,211.436,211.438,59699999.0
2006-07-03 07:54:00,211.429,211.449,211.429,211.449,34000001.0
2006-07-03 07:55:00,211.437,211.46,211.437,211.458,48300000.0
2006-07-03 07:56:00,211.438,211.456,211.436,211.44,59099999.0
2006-07-03 07:57:00,211.454,211.469,211.443,211.46,35300000.0
2006-07-03 07:58:00,211.479,211.5,211.47,211.5,43800000.0
2006-07-03 07:59:00,211.494,211.525,211.494,211.525,52200000.0
2006-07-03 08:00:00,211.522,211.528,211.486,211.506,25100000.0
2006-07-03 08:01:00,211.529,211.529,211.472,211.496,33100000.0
2006-07-03 08:02:00,211.501,211.501,211.472,211.48,54000000.0
2006-07-03 08:03:00,211.466,211.466,211.441,211.455,33899999.0
2006-07-03 08:04:00,211.444,211.474,211.444,211.465,49300001.0
2006-07-03 08:05:00,211.464,211.464,211.443,211.447,32600000.0
2006-07-03 08:06:00,211.47,211.487,211.457,211.487,68100000.0
2006-07-03 08:07:00,211.485,211.496,211.478,211.489,43400000.0
2006-07-03 08:08:00,211.491,211.492,211.469,211.469,37800000.0
2006-07-03 08:09:00,211.487,211.489,211.466,211.466,34800000.0
2006-07-03 08:10:00,211.467,211.481,211.456,211.481,36600000.0
2006-07-03 08:11:00,211.504,211.504,211.478,211.481,68500001.0
2006-07-03 08:12:00,211.483,211.494,211.463,211.463,42100001.0
2006-07-03 08:13:00,211.47,211.478,211.47,211.471,38600000.0
2006-07-03 08:14:00,211.466,211.497,211.466,211.477,14100000.0
2006-07-03 08:15:00,211.463,211.485,211.454,211.485,31700000.0
2006-07-03 08:16:00,211.486,211.489,211.475,211.475,25400000.0
2006-07-03 08:17:00,211.486,211.518,211.486,211.517,59900000.0
2006-07-03 08:18:00,211.522,211.522,211.416,211.416,9000000.0
2006-07-03 08:19:00,211.394,211.427,211.394,211.418,35600000.0
2006-07-03 08:20:00,211.439,211.448,211.411,211.414,63299999.0
2006-07-03 08:21:00,211.408,211.415,211.396,211.415,61700000.0
2006-07-03 08:22:00,211.423,211.447,211.419,211.447,40300000.0
2006-07-03 08:23:00,211.454,211.454,211.418,211.43,74099999.0
2006-07-03 08:24:00,211.436,211.466,211.419,211.466,37200000.0
2006-07-03 08:25:00,211.466,211.504,211.466,211.477,41700000.0
2006-07-03 08:26:00,211.45,211.469,211.443,211.466,48500000.0
2006-07-03 08:27:00,211.468,211.534,211.464,211.515,56099999.0
2006-07-03 08:28:00,211.509,211.533,211.491,211.491,70000000.0
2006-07-03 08:29:00,211.474,211.483,211.467,211.47,26800000.0
2006-07-03 08:30:00,211.449,211.449,211.388,211.402,57499999.0
2006-07-03 08:31:00,211.401,211.405,211.386,211.394,25800000.0
2006-07-03 08:32:00,211.402,211.424,211.4,211.424,40600000.0
2006-07-03 08:33:00,211.42,211.44,211.415,211.438,89199999.0
2006-07-03 08:34:00,211.458,211.493,211.441,211.493,60300000.0
2006-07-03 08:35:00,211.486,211.488,211.473,211.473,40800000.0
2006-07-03 08:36:00,211.468,211.48,211.447,211.468,95499999.0
2006-07-03 08:37:00,211.479,211.497,211.476,211.497,72600000.0
2006-07-03 08:38:00,211.505,211.567,211.491,211.56,42500000.0
2006-07-03 08:39:00,211.57,211.57,211.536,211.536,39900000.0
2006-07-03 08:40:00,211.544,211.56,211.54,211.556,29000000.0
2006-07-03 08:41:00,211.554,211.567,211.549,211.555,22400000.0
2006-07-03 08:42:00,211.559,211.603,211.549,211.572,57100000.0
2006-07-03 08:43:00,211.567,211.584,211.564,211.571,31000001.0
2006-07-03 08:44:00,211.594,211.602,211.53,211.532,47000000.0
2006-07-03 08:45:00,211.532,211.557,211.518,211.548,78099999.0
2006-07-03 08:46:00,211.564,211.591,211.564,211.584,29400000.0
2006-07-03 08:47:00,211.567,211.567,211.526,211.526,13700000.0
2006-07-03 08:48:00,211.543,211.583,211.543,211.583,43300000.0
2006-07-03 08:49:00,211.563,211.569,211.548,211.567,77700000.0
2006-07-03 08:50:00,211.548,211.558,211.527,211.558,48599999.0
2006-07-03 08:51:00,211.539,211.551,211.525,211.551,62200001.0
2006-07-03 08:52:00,211.561,211.581,211.525,211.581,70899999.0
2006-07-03 08:53:00,211.572,211.585,211.57,211.583,43000000.0
2006-07-03 08:54:00,211.574,211.589,211.573,211.584,58900000.0
2006-07-03 08:55:00,211.575,211.596,211.564,211.581,61100001.0
2006-07-03 08:56:00,211.551,211.574,211.55,211.57,44399999.0
2006-07-03 08:57:00,211.562,211.568,211.522,211.522,33100000.0
2006-07-03 08:58:00,211.51,211.561,211.51,211.51,26100000.0
2006-07-03 08:59:00,211.503,211.51,211.477,211.485,72800001.0
2006-07-03 09:00:00,211.484,211.505,211.446,211.446,39400000.0
2006-07-03 09:01:00,211.426,211.482,211.426,211.43,55500000.0
2006-07-03 09:02:00,211.411,211.411,211.377,211.385,32500000.0
2006-07-03 09:03:00,211.373,211.397,211.367,211.373,90899998.0
2006-07-03 09:04:00,211.374,211.382,211.359,211.382,37800000.0
2006-07-03 09:05:00,211.398,211.399,211.364,211.386,49100000.0
2006-07-03 09:06:00,211.381,211.381,211.365,211.369,58300000.0
2006-07-03 09:07:00,211.364,211.375,211.347,211.347,61200000.0
2006-07-03 09:08:00,211.336,211.369,211.336,211.36,38800000.0
2006-07-03 09:09:00,211.349,211.349,211.321,211.322,44400000.0
2006-07-03 09:10:00,211.343,211.363,211.334,211.353,19600000.0
2006-07-03 09:11:00,211.337,211.363,211.327,211.363,29500000.0
2006-07-03 09:12:00,211.379,211.379,211.354,211.365,74600001.0
2006-07-03 09:13:00,211.359,211.367,211.345,211.345,37300000.0
2006-07-03 09:14:00,211.336,211.357,211.326,211.332,29900000.0
2006-07-03 09:15:00,211.333,211.356,211.333,211.35,22500000.0
2006-07-03 09:16:00,211.349,211.382,211.347,211.363,59500000.0
2006-07-03 09:17:00,211.356,211.364,211.352,211.364,57900000.0
2006-07-03 09:18:00,211.356,211.369,211.341,211.369,84700000.0
2006-07-03 09:19:00,211.366,211.376,211.355,211.376,48200000.0
2006-07-03 09:20:00,211.377,211.388,211.374,211.383,41200000.0
2006-07-03 09:21:00,211.374,211.374,211.326,211.326,38800000.0
2006-07-03 09:22:00,211.319,211.362,211.319,211.358,64600000.0
2006-07-03 09:23:00,211.369,211.373,211.349,211.362,50400000.0
2006-07-03 09:24:00,211.364,211.364,211.318,211.325,52799999.0
2006-07-03 09:25:00,211.329,211.329,211.319,211.321,48700000.0
2006-07-03 09:26:00,211.334,211.338,211.312,211.312,63000000.0
2006-07-03 09:27:00,211.308,211.322,211.301,211.313,76000001.0
2006-07-03 09:28:00,211.306,211.309,211.272,211.281,34500000.0
2006-07-03 09:29:00,211.247,211.269,211.247,211.248,66100001.0
2006-07-03 09:30:00,211.243,211.285,211.243,211.285,55400000.0
2006-07-03 09:31:00,211.258,211.258,211.212,211.22,32900000.0
2006-07-03 09:32:00,211.228,211.228,211.159,211.159,32700000.0
2006-07-03 09:33:00,211.175,211.188,211.154,211.154,33800000.0
2006-07-03 09:34:00,211.146,211.157,211.134,211.155,46100000.0
2006-07-03 09:35:00,211.149,211.166,211.131,211.131,45900000.0
2006-07-03 09:36:00,211.133,211.157,211.133,211.153,53500000.0
2006-07-03 09:37:00,211.15,211.188,211.15,211.188,50400001.0
2006-07-03 09:38:00,211.169,211.193,211.161,211.165,58899999.0
2006-07-03 09:39:00,211.163,211.178,211.142,211.153,45700000.0
2006-07-03 09:40:00,211.142,211.163,211.131,211.145,29000000.0
2006-07-03 09:41:00,211.138,211.162,211.128,211.128,30900000.0
2006-07-03 09:42:00,211.122,211.14,211.113,211.129,39700000.0
2006-07-03 09:43:00,211.116,211.14,211.105,211.14,47800000.0
2006-07-03 09:44:00,211.118,211.141,211.092,211.138,71700001.0
2006-07-03 09:45:00,211.15,211.158,211.129,211.137,28200000.0
2006-07-03 09:46:00,211.146,211.179,211.143,211.155,64200000.0
2006-07-03 09:47:00,211.171,211.194,211.171,211.182,34500000.0
2006-07-03 09:48:00,211.159,211.159,211.135,211.142,61600000.0
2006-07-03 09:49:00,211.151,211.179,211.123,211.123,28300000.0
2006-07-03 09:50:00,211.121,211.172,211.107,211.151,41400000.0
2006-07-03 09:51:00,211.16,211.18,211.154,211.157,51600000.0
2006-07-03 09:52:00,211.168,211.177,211.158,211.177,60500000.0
2006-07-03 09:53:00,211.195,211.199,211.177,211.197,47800000.0
2006-07-03 09:54:00,211.196,211.207,211.151,211.16,48600000.0
2006-07-03 09:55:00,211.171,211.206,211.171,211.205,32300000.0
2006-07-03 09:56:00,211.21,211.238,211.21,211.232,35800000.0
2006-07-03 09:57:00,211.243,211.289,211.237,211.287,28000000.0
2006-07-03 09:58:00,211.299,211.343,211.296,211.327,77199999.0
2006-07-03 09:59:00,211.328,211.336,211.319,211.326,26200000.0
2006-07-03 10:00:00,211.325,211.325,211.278,211.279,89300001.0
2006-07-03 10:01:00,211.281,211.287,211.238,211.245,78800000.0
2006-07-03 10:02:00,211.266,211.273,211.235,211.25,64400000.0
2006-07-03 10:03:00,211.224,211.224,211.195,211.213,35200000.0
2006-07-03 10:04:00,211.21,211.225,211.206,211.225,63400000.0
2006-07-03 10:05:00,211.246,211.251,211.239,211.242,18300000.0
2006-07-03 10:06:00,211.252,211.261,211.248,211.258,23800000.0
2006-07-03 10:07:00,211.264,211.284,211.264,211.279,49499999.0
2006-07-03 10:08:00,211.254,211.254,211.233,211.233,10700000.0
2006-07-03 10:09:00,211.233,211.29,211.233,211.29,23900000.0
2006-07-03 10:10:00,211.314,211.321,211.288,211.304,41900000.0
2006-07-03 10:11:00,211.277,211.288,211.267,211.28,45800000.0
2006-07-03 10:12:00,211.287,211.31,211.287,211.305,61100001.0
2006-07-03 10:13:00,211.287,211.296,211.269,211.269,50600000.0
2006-07-03 10:14:00,211.268,211.306,211.265,211.3,59799999.0
2006-07-03 10:15:00,211.306,211.306,211.28,211.28,33900000.0
2006-07-03 10:16:00,211.287,211.289,211.243,211.243,42800000.0
2006-07-03 10:17:00,211.233,211.265,211.233,211.265,51599999.0
2006-07-03 10:18:00,211.261,211.284,211.258,211.282,34700000.0
2006-07-03 10:19:00,211.273,211.273,211.244,211.258,93300000.0
2006-07-03 10:20:00,211.239,211.248,211.207,211.219,64200000.0
2006-07-03 10:21:00,211.195,211.218,211.184,211.192,38700000.0
2006-07-03 10:22:00,211.216,211.24,211.216,211.227,24800000.0
2006-07-03 10:23:00,211.225,211.254,211.217,211.242,37400000.0
2006-07-03 10:24:00,211.242,211.291,211.242,211.291,43899999.0
2006-07-03 10:25:00,211.307,211.332,211.296,211.304,44100000.0
2006-07-03 10:26:00,211.28,211.28,211.256,211.263,21200000.0
2006-07-03 10:27:00,211.264,211.333,211.262,211.333,43299999.0
2006-07-03 10:28:00,211.334,211.403,211.331,211.403,72600000.0
2006-07-03 10:29:00,211.396,211.407,211.379,211.404,38600000.0
2006-07-03 10:30:00,211.415,211.608,211.415,211.525,41000000.0
2006-07-03 10:31:00,211.499,211.499,211.469,211.473,53700000.0
2006-07-03 10:32:00,211.493,211.518,211.487,211.5,85899999.0
2006-07-03 10:33:00,211.51,211.546,211.5,211.538,69400000.0
2006-07-03 10:34:00,211.531,211.582,211.522,211.572,57900000.0
2006-07-03 10:35:00,211.574,211.579,211.565,211.574,42000000.0
2006-07-03 10:36:00,211.581,211.594,211.566,211.576,42900000.0
2006-07-03 10:37:00,211.548,211.548,211.501,211.511,45300000.0
2006-07-03 10:38:00,211.518,211.534,211.512,211.527,74100000.0
2006-07-03 10:39:00,211.535,211.545,211.527,211.527,14800000.0
2006-07-03 10:40:00,211.514,211.534,211.507,211.526,62100000.0
2006-07-03 10:41:00,211.537,211.541,211.513,211.53,48700000.0
2006-07-03 10:42:00,211.525,211.534,211.512,211.534,76000000.0
2006-07-03 10:43:00,211.526,211.535,211.517,211.528,70100001.0
2006-07-03 10:44:00,211.542,211.542,211.517,211.523,61999999.0
2006-07-03 10:45:00,211.533,211.533,211.507,211.526,27600000.0
2006-07-03 10:46:00,211.511,211.549,211.511,211.517,56500000.0
2006-07-03 10:47:00,211.508,211.528,211.489,211.5,76600000.0
2006-07-03 10:48:00,211.488,211.488,211.451,211.454,78400000.0
2006-07-03 10:49:00,211.454,211.458,211.43,211.438,82600000.0
2006-07-03 10:50:00,211.457,211.505,211.457,211.482,27200000.0
2006-07-03 10:51:00,211.481,211.552,211.479,211.535,41800000.0
2006-07-03 10:52:00,211.531,211.531,211.513,211.523,33500000.0
2006-07-03 10:53:00,211.52,211.52,211.491,211.52,75900000.0
2006-07-03 10:54:00,211.512,211.549,211.512,211.549,39500000.0
2006-07-03 10:55:00,211.546,211.546,211.523,211.535,41700000.0
2006-07-03 10:56:00,211.536,211.537,211.517,211.518,38500000.0
2006-07-03 10:57:00,211.522,211.545,211.522,211.531,70899999.0
2006-07-03 10:58:00,211.53,211.535,211.51,211.525,34699999.0
2006-07-03 10:59:00,211.476,211.52,211.476,211.484,53300000.0
2006-07-03 11:00:00,211.479,211.495,211.479,211.493,34299999.0
2006-07-03 11:01:00,211.489,211.494,211.47,211.47,74599999.0
2006-07-03 11:02:00,211.461,211.485,211.461,211.485,26500000.0
2006-07-03 11:03:00,211.488,211.504,211.488,211.501,28000000.0
2006-07-03 11:04:00,211.496,211.496,211.472,211.485,65000001.0
2006-07-03 11:05:00,211.479,211.497,211.479,211.49,35100000.0
2006-07-03 11:06:00,211.494,211.496,211.487,211.487,61400000.0
2006-07-03 11:07:00,211.479,211.519,211.479,211.504,51200001.0
2006-07-03 11:08:00,211.513,211.526,211.494,211.513,27200000.0
2006-07-03 11:09:00,211.498,211.509,211.489,211.509,23700000.0
2006-07-03 11:10:00,211.508,211.533,211.49,211.523,49099999.0
2006-07-03 11:11:00,211.524,211.534,211.502,211.532,34200000.0
2006-07-03 11:12:00,211.529,211.534,211.516,211.526,44600000.0
2006-07-03 11:13:00,211.512,211.56,211.511,211.543,60600000.0
2006-07-03 11:14:00,211.543,211.556,211.532,211.547,45200000.0
2006-07-03 11:15:00,211.536,211.538,211.508,211.531,40700000.0
2006-07-03 11:16:00,211.543,211.558,211.543,211.546,64900001.0
2006-07-03 11:17:00,211.529,211.539,211.509,211.519,52400000.0
2006-07-03 11:18:00,211.499,211.511,211.498,211.498,41700000.0
2006-07-03 11:19:00,211.489,211.509,211.489,211.501,33500000.0
2006-07-03 11:20:00,211.494,211.502,211.478,211.478,96500002.0
2006-07-03 11:21:00,211.487,211.488,211.449,211.449,39700000.0
2006-07-03 11:22:00,211.416,211.416,211.381,211.386,51600000.0
2006-07-03 11:23:00,211.393,211.42,211.393,211.4,46700000.0
2006-07-03 11:24:00,211.407,211.433,211.407,211.431,21200000.0
2006-07-03 11:25:00,211.421,211.434,211.421,211.433,51200000.0
2006-07-03 11:26:00,211.425,211.425,211.394,211.396,79400001.0
2006-07-03 11:27:00,211.416,211.43,211.416,211.429,17600000.0
2006-07-03 11:28:00,211.422,211.432,211.401,211.401,29500000.0
2006-07-03 11:29:00,211.411,211.411,211.382,211.384,43600000.0
2006-07-03 11:30:00,211.39,211.42,211.379,211.42,90899998.0
2006-07-03 11:31:00,211.447,211.458,211.442,211.458,15600000.0
2006-07-03 11:32:00,211.443,211.468,211.437,211.437,26000000.0
2006-07-03 11:33:00,211.421,211.459,211.421,211.459,23600000.0
2006-07-03 11:34:00,211.475,211.487,211.4,211.41,45900001.0
2006-07-03 11:35:00,211.41,211.442,211.41,211.442,24500000.0
2006-07-03 11:36:00,211.439,211.479,211.427,211.462,56100000.0
2006-07-03 11:37:00,211.474,211.531,211.474,211.531,31100000.0
2006-07-03 11:38:00,211.54,211.564,211.536,211.552,36600000.0
2006-07-03 11:39:00,211.532,211.566,211.529,211.566,52400000.0
2006-07-03 11:40:00,211.562,211.579,211.558,211.569,75200000.0
2006-07-03 11:41:00,211.563,211.563,211.547,211.55,31100000.0
2006-07-03 11:42:00,211.552,211.584,211.552,211.57,47699999.0
2006-07-03 11:43:00,211.572,211.596,211.567,211.59,60800001.0
2006-07-03 11:44:00,211.616,211.616,211.589,211.589,50800000.0
2006-07-03 11:45:00,211.575,211.597,211.575,211.588,32500000.0
2006-07-03 11:46:00,211.6,211.652,211.6,211.652,32000000.0
2006-07-03 11:47:00,211.633,211.633,211.562,211.562,34800000.0
2006-07-03 11:48:00,211.561,211.584,211.561,211.57,27499999.0
2006-07-03 11:49:00,211.54,211.567,211.54,211.549,27400000.0
2006-07-03 11:50:00,211.531,211.531,211.497,211.497,54800000.0
2006-07-03 11:51:00,211.52,211.531,211.489,211.489,29800000.0
2006-07-03 11:52:00,211.473,211.492,211.464,211.492,25100000.0
2006-07-03 11:53:00,211.518,211.54,211.518,211.533,41200000.0
2006-07-03 11:54:00,211.547,211.556,211.533,211.539,90000000.0
2006-07-03 11:55:00,211.557,211.562,211.528,211.551,27600000.0
2006-07-03 11:56:00,211.564,211.571,211.538,211.552,49100000.0
2006-07-03 11:57:00,211.558,211.576,211.558,211.574,80299999.0
2006-07-03 11:58:00,211.56,211.56,211.51,211.51,38700000.0
2006-07-03 11:59:00,211.523,211.535,211.515,211.528,38600000.0
2006-07-03 12:00:00,211.541,211.541,211.504,211.53,66300000.0
2006-07-03 12:01:00,211.525,211.532,211.515,211.515,66899999.0
2006-07-03 12:02:00,211.525,211.598,211.525,211.598,49100000.0
2006-07-03 12:03:00,211.596,211.609,211.558,211.593,57000000.0
2006-07-03 12:04:00,211.581,211.6,211.581,211.592,27200000.0
2006-07-03 12:05:00,211.579,211.585,211.556,211.566,34200000.0
2006-07-03 12:06:00,211.56,211.56,211.472,211.472,30600000.0
2006-07-03 12:07:00,211.471,211.473,211.423,211.44,55400000.0
2006-07-03 12:08:00,211.465,211.466,211.443,211.448,31699999.0
2006-07-03 12:09:00,211.465,211.542,211.465,211.542,69399999.0
2006-07-03 12:10:00,211.564,211.576,211.548,211.548,41400000.0
2006-07-03 12:11:00,211.545,211.559,211.529,211.554,24700000.0
2006-07-03 12:12:00,211.565,211.602,211.565,211.582,66900000.0
2006-07-03 12:13:00,211.598,211.68,211.598,211.661,42100000.0
2006-07-03 12:14:00,211.663,211.665,211.646,211.65,41000000.0
2006-07-03 12:15:00,211.647,211.674,211.629,211.663,77900000.0
2006-07-03 12:16:00,211.675,211.676,211.648,211.67,48500000.0
2006-07-03 12:17:00,211.731,211.826,211.723,211.826,46800000.0
2006-07-03 12:18:00,211.849,211.857,211.786,211.786,54700000.0
2006-07-03 12:19:00,211.789,211.793,211.754,211.767,32400000.0
2006-07-03 12:20:00,211.763,211.772,211.739,211.76,49400000.0
2006-07-03 12:21:00,211.763,211.765,211.72,211.726,32300000.0
2006-07-03 12:22:00,211.726,211.726,211.66,211.66,55800000.0
2006-07-03 12:23:00,211.669,211.678,211.63,211.655,66900000.0
2006-07-03 12:24:00,211.646,211.654,211.62,211.62,45999999.0
2006-07-03 12:25:00,211.627,211.664,211.627,211.664,26900000.0
2006-07-03 12:26:00,211.667,211.68,211.639,211.64,38500000.0
2006-07-03 12:27:00,211.631,211.639,211.606,211.61,24700000.0
2006-07-03 12:28:00,211.616,211.616,211.585,211.589,46600000.0
2006-07-03 12:29:00,211.581,211.615,211.577,211.605,34600000.0
2006-07-03 12:30:00,211.614,211.663,211.614,211.66,27600000.0
2006-07-03 12:31:00,211.651,211.651,211.623,211.637,57200000.0
2006-07-03 12:32:00,211.672,211.708,211.657,211.708,38700000.0
2006-07-03 12:33:00,211.726,211.74,211.715,211.74,27500000.0
2006-07-03 12:34:00,211.74,211.769,211.717,211.717,37400000.0
2006-07-03 12:35:00,211.702,211.718,211.695,211.71,32500000.0
2006-07-03 12:36:00,211.699,211.726,211.688,211.705,39100000.0
2006-07-03 12:37:00,211.719,211.797,211.719,211.724,125900000.0
2006-07-03 12:38:00,211.71,211.725,211.687,211.687,41200000.0
2006-07-03 12:39:00,211.677,211.715,211.677,211.705,146500000.0
2006-07-03 12:40:00,211.698,211.715,211.68,211.706,22100000.0
2006-07-03 12:41:00,211.722,211.758,211.722,211.735,40700000.0
2006-07-03 12:42:00,211.752,211.783,211.749,211.768,54299999.0
2006-07-03 12:43:00,211.771,211.776,211.754,211.77,43700000.0
2006-07-03 12:44:00,211.758,211.758,211.715,211.716,32500000.0
2006-07-03 12:45:00,211.712,211.718,211.68,211.706,63900000.0
2006-07-03 12:46:00,211.709,211.748,211.709,211.714,39000000.0
2006-07-03 12:47:00,211.727,211.76,211.712,211.76,90900000.0
2006-07-03 12:48:00,211.768,211.786,211.75,211.775,67200001.0
2006-07-03 12:49:00,211.761,211.761,211.673,211.673,57500001.0
2006-07-03 12:50:00,211.675,211.703,211.674,211.688,88600000.0
2006-07-03 12:51:00,211.691,211.701,211.683,211.683,43900000.0
2006-07-03 12:52:00,211.674,211.713,211.674,211.69,24900000.0
2006-07-03 12:53:00,211.687,211.698,211.61,211.61,50000000.0
2006-07-03 12:54:00,211.625,211.66,211.603,211.66,39200000.0
2006-07-03 12:55:00,211.656,211.658,211.63,211.648,51000001.0
2006-07-03 12:56:00,211.637,211.648,211.622,211.633,36700000.0
2006-07-03 12:57:00,211.637,211.675,211.637,211.675,37500000.0
2006-07-03 12:58:00,211.668,211.672,211.647,211.665,78000001.0
2006-07-03 12:59:00,211.671,211.718,211.661,211.712,29400000.0
2006-07-03 13:00:00,211.706,211.742,211.706,211.736,44699999.0
2006-07-03 13:01:00,211.74,211.755,211.724,211.737,30000000.0
2006-07-03 13:02:00,211.736,211.749,211.712,211.714,51200001.0
2006-07-03 13:03:00,211.694,211.709,211.687,211.705,78300000.0
2006-07-03 13:04:00,211.686,211.72,211.686,211.716,68900001.0
2006-07-03 13:05:00,211.735,211.735,211.703,211.707,87300001.0
2006-07-03 13:06:00,211.694,211.698,211.685,211.688,39000000.0
2006-07-03 13:07:00,211.675,211.688,211.665,211.675,27000000.0
2006-07-03 13:08:00,211.653,211.668,211.64,211.662,37100000.0
2006-07-03 13:09:00,211.646,211.651,211.603,211.603,40100000.0
2006-07-03 13:10:00,211.589,211.629,211.589,211.62,84800000.0
2006-07-03 13:11:00,211.614,211.615,211.603,211.609,16000000.0
2006-07-03 13:12:00,211.615,211.637,211.615,211.628,38100000.0
2006-07-03 13:13:00,211.619,211.635,211.619,211.623,40300000.0
2006-07-03 13:14:00,211.623,211.627,211.602,211.606,56300000.0
2006-07-03 13:15:00,211.596,211.609,211.591,211.595,57399999.0
2006-07-03 13:16:00,211.596,211.624,211.58,211.622,51500000.0
2006-07-03 13:17:00,211.624,211.641,211.624,211.632,33000000.0
2006-07-03 13:18:00,211.651,211.651,211.613,211.626,62100000.0
2006-07-03 13:19:00,211.634,211.664,211.634,211.654,28100000.0
2006-07-03 13:20:00,211.673,211.676,211.649,211.669,83700000.0
2006-07-03 13:21:00,211.683,211.702,211.662,211.662,44200000.0
2006-07-03 13:22:00,211.66,211.668,211.643,211.666,31200000.0
2006-07-03 13:23:00,211.691,211.691,211.658,211.675,47799999.0
2006-07-03 13:24:00,211.676,211.676,211.644,211.676,37900000.0
2006-07-03 13:25:00,211.666,211.681,211.659,211.665,83600000.0
2006-07-03 13:26:00,211.663,211.663,211.631,211.638,30600000.0
2006-07-03 13:27:00,211.64,211.649,211.635,211.637,76900001.0
2006-07-03 13:28:00,211.619,211.638,211.619,211.635,21500000.0
2006-07-03 13:29:00,211.634,211.654,211.634,211.639,30000000.0
2006-07-03 13:30:00,211.622,211.632,211.591,211.591,45800000.0
2006-07-03 13:31:00,211.594,211.612,211.594,211.595,39000000.0
2006-07-03 13:32:00,211.591,211.608,211.589,211.6,85000000.0
2006-07-03 13:33:00,211.604,211.616,211.604,211.612,64600000.0
2006-07-03 13:34:00,211.606,211.619,211.582,211.612,43100000.0
2006-07-03 13:35:00,211.593,211.593,211.574,211.592,26000000.0
2006-07-03 13:36:00,211.59,211.632,211.59,211.632,19500000.0
2006-07-03 13:37:00,211.626,211.633,211.601,211.611,46300000.0
2006-07-03 13:38:00,211.586,211.598,211.572,211.576,28600000.0
2006-07-03 13:39:00,211.581,211.584,211.556,211.559,76900000.0
2006-07-03 13:40:00,211.552,211.563,211.535,211.539,68000001.0
2006-07-03 13:41:00,211.551,211.556,211.524,211.532,49500000.0
2006-07-03 13:42:00,211.528,211.553,211.512,211.553,27600000.0
2006-07-03 13:43:00,211.559,211.559,211.538,211.547,47100001.0
2006-07-03 13:44:00,211.549,211.575,211.54,211.575,50700000.0
2006-07-03 13:45:00,211.567,211.583,211.535,211.54,37800000.0
2006-07-03 13:46:00,211.536,211.562,211.536,211.562,40800000.0
2006-07-03 13:47:00,211.562,211.562,211.536,211.536,41600000.0
2006-07-03 13:48:00,211.547,211.552,211.503,211.503,26900000.0
2006-07-03 13:49:00,211.51,211.536,211.504,211.536,32700000.0
2006-07-03 13:50:00,211.543,211.543,211.513,211.525,36300000.0
2006-07-03 13:51:00,211.533,211.533,211.518,211.521,55500000.0
2006-07-03 13:52:00,211.524,211.56,211.524,211.56,19600000.0
2006-07-03 13:53:00,211.559,211.583,211.54,211.54,56699999.0
2006-07-03 13:54:00,211.525,211.543,211.521,211.536,43200000.0
2006-07-03 13:55:00,211.531,211.534,211.511,211.518,27500000.0
2006-07-03 13:56:00,211.508,211.532,211.508,211.532,18300000.0
2006-07-03 13:57:00,211.535,211.535,211.488,211.488,37300000.0
2006-07-03 13:58:00,211.491,211.491,211.482,211.482,39000000.0
2006-07-03 13:59:00,211.483,211.496,211.443,211.447,47000000.0
2006-07-03 14:00:00,211.428,211.446,211.425,211.433,40700000.0
2006-07-03 14:01:00,211.442,211.452,211.441,211.444,36500000.0
2006-07-03 14:02:00,211.435,211.435,211.38,211.38,57400001.0
2006-07-03 14:03:00,211.388,211.435,211.388,211.435,17900000.0
2006-07-03 14:04:00,211.439,211.46,211.431,211.445,41400000.0
2006-07-03 14:05:00,211.45,211.453,211.444,211.453,24800000.0
2006-07-03 14:06:00,211.428,211.444,211.418,211.444,38700000.0
2006-07-03 14:07:00,211.456,211.463,211.442,211.463,24900000.0
2006-07-03 14:08:00,211.463,211.482,211.462,211.467,59600001.0
2006-07-03 14:09:00,211.459,211.487,211.459,211.475,14000000.0
2006-07-03 14:10:00,211.493,211.517,211.493,211.495,79800001.0
2006-07-03 14:11:00,211.498,211.518,211.498,211.517,75200000.0
2006-07-03 14:12:00,211.511,211.517,211.505,211.517,41000000.0
2006-07-03 14:13:00,211.516,211.541,211.51,211.525,93800000.0
2006-07-03 14:14:00,211.512,211.512,211.457,211.501,61699999.0
2006-07-03 14:15:00,211.504,211.504,211.445,211.446,50000000.0
2006-07-03 14:16:00,211.466,211.466,211.446,211.447,61800000.0
2006-07-03 14:17:00,211.45,211.48,211.45,211.48,18400000.0
2006-07-03 14:18:00,211.494,211.507,211.466,211.468,43400000.0
2006-07-03 14:19:00,211.46,211.463,211.438,211.452,51100000.0
2006-07-03 14:20:00,211.459,211.481,211.454,211.47,78200000.0
2006-07-03 14:21:00,211.466,211.47,211.452,211.452,58200001.0
2006-07-03 14:22:00,211.451,211.471,211.446,211.46,58899999.0
2006-07-03 14:23:00,211.455,211.47,211.435,211.47,20500000.0
2006-07-03 14:24:00,211.437,211.437,211.363,211.381,46199999.0
2006-07-03 14:25:00,211.399,211.399,211.364,211.364,36100000.0
2006-07-03 14:26:00,211.366,211.378,211.351,211.351,51700000.0
2006-07-03 14:27:00,211.348,211.368,211.331,211.368,37500000.0
2006-07-03 14:28:00,211.352,211.355,211.351,211.353,36600000.0
2006-07-03 14:29:00,211.347,211.38,211.347,211.357,35300000.0
2006-07-03 14:30:00,211.333,211.346,211.314,211.332,59400001.0
2006-07-03 14:31:00,211.325,211.33,211.298,211.32,40600000.0
2006-07-03 14:32:00,211.307,211.321,211.307,211.307,62700000.0
2006-07-03 14:33:00,211.311,211.337,211.311,211.328,41200000.0
2006-07-03 14:34:00,211.347,211.353,211.343,211.347,16900000.0
2006-07-03 14:35:00,211.359,211.362,211.351,211.359,39500000.0
2006-07-03 14:36:00,211.386,211.404,211.386,211.393,25200000.0
2006-07-03 14:37:00,211.399,211.414,211.377,211.39,65500001.0
2006-07-03 14:38:00,211.41,211.43,211.394,211.394,28500000.0
2006-07-03 14:39:00,211.392,211.412,211.379,211.402,25500000.0
2006-07-03 14:40:00,211.405,211.405,211.379,211.38,20900000.0
2006-07-03 14:41:00,211.399,211.412,211.398,211.398,49500000.0
2006-07-03 14:42:00,211.417,211.482,211.417,211.475,74300000.0
2006-07-03 14:43:00,211.475,211.504,211.475,211.499,35700000.0
2006-07-03 14:44:00,211.495,211.52,211.495,211.52,27600000.0
2006-07-03 14:45:00,211.511,211.511,211.475,211.475,61299999.0
2006-07-03 14:46:00,211.48,211.498,211.48,211.487,41600000.0
2006-07-03 14:47:00,211.505,211.544,211.505,211.538,43699999.0
2006-07-03 14:48:00,211.53,211.583,211.523,211.583,48300000.0
2006-07-03 14:49:00,211.578,211.578,211.553,211.557,30000000.0
2006-07-03 14:50:00,211.553,211.582,211.553,211.562,30900000.0
2006-07-03 14:51:00,211.559,211.574,211.551,211.567,53800000.0
2006-07-03 14:52:00,211.583,211.586,211.561,211.562,52400001.0
2006-07-03 14:53:00,211.555,211.583,211.544,211.583,65799999.0
2006-07-03 14:54:00,211.583,211.595,211.559,211.573,60300000.0
2006-07-03 14:55:00,211.577,211.582,211.563,211.581,69100000.0
2006-07-03 14:56:00,211.601,211.629,211.6,211.605,58900000.0
2006-07-03 14:57:00,211.604,211.637,211.602,211.619,35100000.0
2006-07-03 14:58:00,211.633,211.635,211.614,211.614,49100000.0
2006-07-03 14:59:00,211.604,211.631,211.604,211.605,47400000.0
2006-07-03 15:00:00,211.603,211.603,211.585,211.585,69600000.0
2006-07-03 15:01:00,211.605,211.613,211.591,211.604,53100000.0
2006-07-03 15:02:00,211.61,211.64,211.61,211.637,50000000.0
2006-07-03 15:03:00,211.641,211.654,211.64,211.64,23100000.0
2006-07-03 15:04:00,211.633,211.643,211.63,211.633,69800000.0
2006-07-03 15:05:00,211.615,211.625,211.577,211.577,44600000.0
2006-07-03 15:06:00,211.584,211.617,211.584,211.596,45300000.0
2006-07-03 15:07:00,211.603,211.631,211.592,211.621,39900000.0
2006-07-03 15:08:00,211.64,211.658,211.634,211.642,42600000.0
2006-07-03 15:09:00,211.644,211.644,211.63,211.64,42999999.0
2006-07-03 15:10:00,211.642,211.661,211.634,211.658,82400000.0
2006-07-03 15:11:00,211.664,211.682,211.664,211.679,37299999.0
2006-07-03 15:12:00,211.665,211.666,211.642,211.642,35000000.0
2006-07-03 15:13:00,211.62,211.652,211.617,211.619,87200001.0
2006-07-03 15:14:00,211.611,211.642,211.599,211.642,86199998.0
2006-07-03 15:15:00,211.647,211.666,211.647,211.661,38400000.0
2006-07-03 15:16:00,211.666,211.674,211.655,211.66,61400001.0
2006-07-03 15:17:00,211.653,211.673,211.637,211.673,42100000.0
2006-07-03 15:18:00,211.67,211.699,211.67,211.681,36900000.0
2006-07-03 15:19:00,211.703,211.703,211.68,211.69,33999999.0
2006-07-03 15:20:00,211.7,211.743,211.7,211.726,71900000.0
2006-07-03 15:21:00,211.712,211.714,211.695,211.7,31900000.0
2006-07-03 15:22:00,211.697,211.747,211.697,211.747,39900000.0
2006-07-03 15:23:00,211.746,211.757,211.726,211.727,60800000.0
2006-07-03 15:24:00,211.724,211.755,211.724,211.752,37200000.0
2006-07-03 15:25:00,211.755,211.755,211.736,211.747,69200001.0
2006-07-03 15:26:00,211.745,211.745,211.709,211.709,27300000.0
2006-07-03 15:27:00,211.695,211.695,211.658,211.663,39000000.0
2006-07-03 15:28:00,211.67,211.691,211.664,211.691,52000000.0
2006-07-03 15:29:00,211.691,211.705,211.671,211.705,26800000.0
2006-07-03 15:30:00,211.712,211.712,211.698,211.705,33700000.0
2006-07-03 15:31:00,211.705,211.708,211.673,211.673,51299999.0
2006-07-03 15:32:00,211.672,211.69,211.663,211.673,52500000.0
2006-07-03 15:33:00,211.679,211.692,211.675,211.691,19700000.0
2006-07-03 15:34:00,211.685,211.706,211.685,211.689,39800000.0
2006-07-03 15:35:00,211.686,211.698,211.686,211.695,48799999.0
2006-07-03 15:36:00,211.706,211.706,211.653,211.686,46599999.0
2006-07-03 15:37:00,211.693,211.699,211.684,211.69,81099999.0
2006-07-03 15:38:00,211.689,211.696,211.678,211.696,52600000.0
2006-07-03 15:39:00,211.694,211.714,211.686,211.709,19600000.0
2006-07-03 15:40:00,211.722,211.722,211.675,211.675,39800000.0
2006-07-03 15:41:00,211.68,211.68,211.653,211.653,37800001.0
2006-07-03 15:42:00,211.646,211.678,211.646,211.663,36800000.0
2006-07-03 15:43:00,211.665,211.665,211.636,211.644,37100000.0
2006-07-03 15:44:00,211.648,211.648,211.627,211.633,45000000.0
2006-07-03 15:45:00,211.598,211.645,211.598,211.632,46600000.0
2006-07-03 15:46:00,211.642,211.65,211.619,211.648,54500000.0
2006-07-03 15:47:00,211.65,211.664,211.632,211.664,91000000.0
2006-07-03 15:48:00,211.654,211.654,211.603,211.617,37600000.0
2006-07-03 15:49:00,211.626,211.664,211.626,211.662,58700000.0
2006-07-03 15:50:00,211.628,211.638,211.598,211.607,37200000.0
2006-07-03 15:51:00,211.61,211.635,211.61,211.635,44500000.0
2006-07-03 15:52:00,211.635,211.668,211.635,211.655,72299999.0
2006-07-03 15:53:00,211.653,211.685,211.653,211.685,41300000.0
2006-07-03 15:54:00,211.67,211.68,211.656,211.678,73800000.0
2006-07-03 15:55:00,211.682,211.698,211.682,211.688,24700000.0
2006-07-03 15:56:00,211.69,211.69,211.663,211.663,19200000.0
2006-07-03 15:57:00,211.671,211.713,211.671,211.702,27500000.0
2006-07-03 15:58:00,211.7,211.708,211.685,211.685,9800000.0
2006-07-03 15:59:00,211.689,211.692,211.603,211.628,46300000.0
2006-07-03 16:00:00,211.635,211.65,211.635,211.645,35900001.0
2006-07-03 16:01:00,211.674,211.756,211.674,211.727,42600000.0
2006-07-03 16:02:00,211.684,211.684,211.655,211.657,42600000.0
2006-07-03 16:03:00,211.675,211.684,211.627,211.627,48600001.0
2006-07-03 16:04:00,211.608,211.609,211.562,211.608,69699999.0
2006-07-03 16:05:00,211.644,211.657,211.623,211.656,47700000.0
2006-07-03 16:06:00,211.61,211.618,211.57,211.573,45100000.0
2006-07-03 16:07:00,211.554,211.58,211.549,211.575,76100000.0
2006-07-03 16:08:00,211.605,211.637,211.605,211.63,48900000.0
2006-07-03 16:09:00,211.628,211.642,211.623,211.642,68300000.0
2006-07-03 16:10:00,211.618,211.631,211.605,211.629,24200000.0
2006-07-03 16:11:00,211.595,211.595,211.528,211.528,46400000.0
2006-07-03 16:12:00,211.547,211.562,211.534,211.555,34400000.0
2006-07-03 16:13:00,211.546,211.565,211.543,211.563,31700000.0
2006-07-03 16:14:00,211.566,211.59,211.566,211.588,16600000.0
2006-07-03 16:15:00,211.627,211.642,211.585,211.585,69399999.0
2006-07-03 16:16:00,211.586,211.588,211.542,211.58,70099999.0
2006-07-03 16:17:00,211.578,211.631,211.578,211.631,66500001.0
2006-07-03 16:18:00,211.632,211.679,211.632,211.655,59100000.0
2006-07-03 16:19:00,211.67,211.697,211.664,211.69,67200000.0
2006-07-03 16:20:00,211.689,211.689,211.62,211.62,28200000.0
2006-07-03 16:21:00,211.619,211.648,211.606,211.612,62200000.0
2006-07-03 16:22:00,211.607,211.607,211.557,211.57,93600000.0
2006-07-03 16:23:00,211.562,211.562,211.525,211.549,31300000.0
2006-07-03 16:24:00,211.549,211.549,211.516,211.524,35099999.0
2006-07-03 16:25:00,211.536,211.538,211.51,211.52,68600000.0
2006-07-03 16:26:00,211.522,211.535,211.515,211.535,43900000.0
2006-07-03 16:27:00,211.53,211.612,211.529,211.609,40000000.0
2006-07-03 16:28:00,211.598,211.606,211.582,211.606,41500000.0
2006-07-03 16:29:00,211.605,211.605,211.578,211.586,56400000.0
2006-07-03 16:30:00,211.581,211.628,211.581,211.6,85999998.0
2006-07-03 16:31:00,211.594,211.6,211.568,211.592,66800000.0
2006-07-03 16:32:00,211.595,211.595,211.551,211.551,76200000.0
2006-07-03 16:33:00,211.532,211.532,211.489,211.489,18300000.0
2006-07-03 16:34:00,211.485,211.507,211.483,211.488,39600000.0
2006-07-03 16:35:00,211.478,211.49,211.447,211.453,64900001.0
2006-07-03 16:36:00,211.465,211.465,211.411,211.425,46000000.0
2006-07-03 16:37:00,211.438,211.464,211.413,211.42,121900000.0
2006-07-03 16:38:00,211.401,211.433,211.4,211.41,28900000.0
2006-07-03 16:39:00,211.405,211.445,211.405,211.445,30800000.0
2006-07-03 16:40:00,211.453,211.481,211.445,211.445,46700000.0
2006-07-03 16:41:00,211.445,211.466,211.423,211.466,81200000.0
2006-07-03 16:42:00,211.475,211.475,211.453,211.46,39700000.0
2006-07-03 16:43:00,211.466,211.493,211.463,211.487,39499999.0
2006-07-03 16:44:00,211.506,211.547,211.495,211.547,50500000.0
2006-07-03 16:45:00,211.545,211.56,211.528,211.533,54000001.0
2006-07-03 16:46:00,211.517,211.584,211.517,211.538,83400000.0
2006-07-03 16:47:00,211.543,211.566,211.543,211.553,46400000.0
2006-07-03 16:48:00,211.549,211.558,211.499,211.5,79999999.0
2006-07-03 16:49:00,211.5,211.513,211.478,211.513,52900000.0
2006-07-03 16:50:00,211.516,211.556,211.514,211.555,16600000.0
2006-07-03 16:51:00,211.562,211.573,211.526,211.544,59299999.0
2006-07-03 16:52:00,211.506,211.559,211.492,211.514,76300001.0
2006-07-03 16:53:00,211.5,211.614,211.5,211.594,71500000.0
2006-07-03 16:54:00,211.589,211.612,211.589,211.6,66600001.0
2006-07-03 16:55:00,211.588,211.629,211.588,211.613,42000000.0
2006-07-03 16:56:00,211.602,211.602,211.552,211.573,62800000.0
2006-07-03 16:57:00,211.567,211.596,211.566,211.573,44200000.0
2006-07-03 16:58:00,211.587,211.587,211.512,211.512,66900001.0
2006-07-03 16:59:00,211.514,211.514,211.458,211.493,66899999.0
2006-07-03 17:00:00,211.484,211.536,211.481,211.536,36100000.0
2006-07-03 17:01:00,211.571,211.581,211.556,211.581,32800000.0
2006-07-03 17:02:00,211.589,211.589,211.558,211.575,24300000.0
2006-07-03 17:03:00,211.566,211.581,211.563,211.57,39400000.0
2006-07-03 17:04:00,211.592,211.592,211.545,211.561,41900000.0
2006-07-03 17:05:00,211.533,211.533,211.506,211.518,71100000.0
2006-07-03 17:06:00,211.533,211.533,211.501,211.515,31500000.0
2006-07-03 17:07:00,211.495,211.495,211.465,211.478,28600000.0
2006-07-03 17:08:00,211.47,211.473,211.443,211.451,25100000.0
2006-07-03 17:09:00,211.437,211.461,211.437,211.457,100100000.0
2006-07-03 17:10:00,211.448,211.448,211.4,211.4,40800000.0
2006-07-03 17:11:00,211.37,211.385,211.345,211.347,52100000.0
2006-07-03 17:12:00,211.35,211.375,211.321,211.356,45800000.0
2006-07-03 17:13:00,211.394,211.411,211.312,211.328,94199999.0
2006-07-03 17:14:00,211.318,211.318,211.269,211.28,32700000.0
2006-07-03 17:15:00,211.274,211.297,211.234,211.292,40900000.0
2006-07-03 17:16:00,211.3,211.319,211.233,211.313,52200000.0
2006-07-03 17:17:00,211.324,211.358,211.324,211.355,48500000.0
2006-07-03 17:18:00,211.352,211.352,211.332,211.339,26600000.0
2006-07-03 17:19:00,211.366,211.371,211.343,211.349,86000000.0
2006-07-03 17:20:00,211.323,211.333,211.3,211.317,61100000.0
2006-07-03 17:21:00,211.315,211.384,211.314,211.367,102299999.0
2006-07-03 17:22:00,211.37,211.416,211.37,211.401,19100000.0
2006-07-03 17:23:00,211.412,211.412,211.377,211.386,81199999.0
2006-07-03 17:24:00,211.39,211.4,211.375,211.384,59100000.0
2006-07-03 17:25:00,211.371,211.397,211.367,211.367,56700000.0
2006-07-03 17:26:00,211.374,211.423,211.374,211.412,86000000.0
2006-07-03 17:27:00,211.424,211.449,211.417,211.432,46100000.0
2006-07-03 17:28:00,211.429,211.439,211.407,211.407,29200000.0
2006-07-03 17:29:00,211.423,211.433,211.417,211.429,40100000.0
2006-07-03 17:30:00,211.424,211.444,211.422,211.422,19900000.0
2006-07-03 17:31:00,211.397,211.397,211.354,211.362,65400000.0
2006-07-03 17:32:00,211.357,211.368,211.311,211.319,62800001.0
2006-07-03 17:33:00,211.316,211.346,211.316,211.332,41099999.0
2006-07-03 17:34:00,211.327,211.355,211.327,211.355,44300000.0
2006-07-03 17:35:00,211.347,211.362,211.339,211.341,48300000.0
2006-07-03 17:36:00,211.357,211.37,211.326,211.37,73200000.0
2006-07-03 17:37:00,211.347,211.347,211.28,211.285,27100000.0
2006-07-03 17:38:00,211.274,211.326,211.274,211.326,42600000.0
2006-07-03 17:39:00,211.315,211.327,211.303,211.327,43400000.0
2006-07-03 17:40:00,211.3,211.305,211.286,211.305,15000000.0
2006-07-03 17:41:00,211.321,211.328,211.305,211.315,41000000.0
2006-07-03 17:42:00,211.325,211.325,211.285,211.288,18100000.0
2006-07-03 17:43:00,211.271,211.279,211.245,211.276,44400000.0
2006-07-03 17:44:00,211.28,211.291,211.261,211.279,68600000.0
2006-07-03 17:45:00,211.287,211.312,211.277,211.294,52200000.0
2006-07-03 17:46:00,211.291,211.31,211.279,211.296,58500000.0
2006-07-03 17:47:00,211.305,211.305,211.271,211.271,77099998.0
2006-07-03 17:48:00,211.268,211.318,211.268,211.294,60200000.0
2006-07-03 17:49:00,211.305,211.323,211.286,211.31,56500001.0
2006-07-03 17:50:00,211.31,211.31,211.278,211.278,64800000.0
2006-07-03 17:51:00,211.291,211.316,211.276,211.31,46899999.0
2006-07-03 17:52:00,211.32,211.343,211.311,211.342,35800000.0
2006-07-03 17:53:00,211.346,211.361,211.346,211.355,37000000.0
2006-07-03 17:54:00,211.36,211.377,211.36,211.377,30500000.0
2006-07-03 17:55:00,211.382,211.4,211.382,211.4,14800000.0
2006-07-03 17:56:00,211.396,211.446,211.388,211.44,43500000.0
2006-07-03 17:57:00,211.431,211.445,211.431,211.44,53700001.0
2006-07-03 17:58:00,211.455,211.471,211.443,211.45,53500000.0
2006-07-03 17:59:00,211.454,211.511,211.454,211.487,79000001.0
2006-07-03 18:00:00,211.499,211.502,211.465,211.465,57000000.0
2006-07-03 18:01:00,211.474,211.487,211.448,211.487,506299999.0
2006-07-03 18:02:00,211.5,211.5,211.455,211.492,707099999.0
2006-07-03 18:03:00,211.495,211.495,211.455,211.473,637200001.0
2006-07-03 18:04:00,211.483,211.488,211.459,211.459,361700001.0
2006-07-03 18:05:00,211.469,211.475,211.43,211.435,669500002.0
2006-07-03 18:06:00,211.422,211.462,211.421,211.431,618900001.0
2006-07-03 18:07:00,211.402,211.433,211.37,211.388,749899996.0
2006-07-03 18:08:00,211.39,211.429,211.39,211.413,636700000.0
2006-07-03 18:09:00,211.42,211.437,211.394,211.429,544099998.0
2006-07-03 18:10:00,211.418,211.434,211.391,211.408,578000002.0
2006-07-03 18:11:00,211.405,211.429,211.386,211.395,360899998.0
2006-07-03 18:12:00,211.38,211.422,211.368,211.382,282700002.0
2006-07-03 18:13:00,211.388,211.467,211.388,211.44,517399998.0
2006-07-03 18:14:00,211.454,211.494,211.45,211.482,550199998.0
2006-07-03 18:15:00,211.48,211.48,211.426,211.45,819900001.0
2006-07-03 18:16:00,211.45,211.46,211.432,211.439,738699998.0
2006-07-03 18:17:00,211.435,211.435,211.393,211.405,260100001.0
2006-07-03 18:18:00,211.414,211.44,211.407,211.408,363199999.0
2006-07-03 18:19:00,211.397,211.442,211.393,211.442,489399999.0
2006-07-03 18:20:00,211.441,211.441,211.399,211.404,606299999.0
2006-07-03 18:21:00,211.415,211.447,211.415,211.44,579999999.0
2006-07-03 18:22:00,211.44,211.494,211.436,211.463,509600003.0
2006-07-03 18:23:00,211.467,211.551,211.467,211.526,963100005.0
2006-07-03 18:24:00,211.509,211.533,211.457,211.457,523500001.0
2006-07-03 18:25:00,211.457,211.464,211.43,211.438,462500002.0
2006-07-03 18:26:00,211.442,211.495,211.433,211.464,263600000.0
2006-07-03 18:27:00,211.471,211.499,211.412,211.415,420100001.0
2006-07-03 18:28:00,211.413,211.419,211.391,211.402,361199999.0
2006-07-03 18:29:00,211.414,211.439,211.386,211.439,456899999.0
2006-07-03 18:30:00,211.462,211.495,211.454,211.455,332400000.0
2006-07-03 18:31:00,211.45,211.45,211.42,211.428,402100001.0
2006-07-03 18:32:00,211.415,211.424,211.4,211.415,479800004.0
2006-07-03 18:33:00,211.415,211.445,211.415,211.419,351999998.0
2006-07-03 18:34:00,211.434,211.458,211.424,211.443,515899995.0
2006-07-03 18:35:00,211.441,211.477,211.422,211.422,486699996.0
2006-07-03 18:36:00,211.428,211.472,211.428,211.472,306899999.0
2006-07-03 18:37:00,211.483,211.483,211.425,211.452,191200001.0
2006-07-03 18:38:00,211.443,211.456,211.395,211.395,172400001.0
2006-07-03 18:39:00,211.395,211.464,211.395,211.455,142300000.0
2006-07-03 18:40:00,211.457,211.507,211.435,211.435,338500000.0
2006-07-03 18:41:00,211.42,211.448,211.416,211.448,330300001.0
2006-07-03 18:42:00,211.445,211.445,211.382,211.382,177000000.0
2006-07-03 18:43:00,211.371,211.398,211.328,211.336,122800000.0
2006-07-03 18:44:00,211.334,211.353,211.327,211.327,256100000.0
2006-07-03 18:45:00,211.321,211.332,211.3,211.312,199999999.0
2006-07-03 18:46:00,211.296,211.296,211.224,211.225,193899999.0
2006-07-03 18:47:00,211.204,211.204,211.143,211.162,92800001.0
2006-07-03 18:48:00,211.16,211.201,211.09,211.125,134800000.0
2006-07-03 18:49:00,211.134,211.168,211.082,211.168,167200000.0
2006-07-03 18:50:00,211.18,211.18,211.143,211.166,239699999.0
2006-07-03 18:51:00,211.177,211.223,211.173,211.223,162600000.0
2006-07-03 18:52:00,211.234,211.241,211.213,211.213,312799999.0
2006-07-03 18:53:00,211.213,211.227,211.198,211.207,241200001.0
2006-07-03 18:54:00,211.22,211.22,211.2,211.201,246399999.0
2006-07-03 18:55:00,211.208,211.23,211.205,211.217,230500000.0
2006-07-03 18:56:00,211.237,211.242,211.214,211.242,37100000.0
2006-07-03 18:57:00,211.261,211.278,211.256,211.262,186100001.0
2006-07-03 18:58:00,211.249,211.252,211.204,211.204,352000000.0
2006-07-03 18:59:00,211.182,211.192,211.111,211.113,361000001.0
2006-07-03 19:00:00,211.102,211.134,211.102,211.113,103100002.0
2006-07-03 19:01:00,211.093,211.098,211.064,211.082,147500002.0
2006-07-03 19:02:00,211.08,211.092,211.076,211.076,239500001.0
2006-07-03 19:03:00,211.071,211.08,211.053,211.067,291500001.0
2006-07-03 19:04:00,211.07,211.07,211.029,211.029,196999999.0
2006-07-03 19:05:00,211.027,211.041,211.017,211.04,206300002.0
2006-07-03 19:06:00,211.045,211.079,211.032,211.051,399099999.0
2006-07-03 19:07:00,211.058,211.079,211.048,211.064,251500000.0
2006-07-03 19:08:00,211.061,211.075,211.029,211.047,300800001.0
2006-07-03 19:09:00,211.047,211.047,210.996,211.033,179200000.0
2006-07-03 19:10:00,211.04,211.075,211.034,211.075,198800002.0
2006-07-03 19:11:00,211.087,211.133,211.087,211.133,14800000.0
2006-07-03 19:12:00,211.14,211.188,211.13,211.188,115300001.0
2006-07-03 19:13:00,211.194,211.206,211.178,211.198,178000000.0
2006-07-03 19:14:00,211.202,211.228,211.197,211.202,225900000.0
2006-07-03 19:15:00,211.217,211.23,211.214,211.219,319799999.0
2006-07-03 19:16:00,211.223,211.223,211.207,211.21,54900000.0
2006-07-03 19:17:00,211.233,211.253,211.233,211.252,116499999.0
2006-07-03 19:18:00,211.254,211.269,211.242,211.25,144900001.0
2006-07-03 19:19:00,211.256,211.276,211.256,211.276,137900000.0
2006-07-03 19:20:00,211.277,211.294,211.258,211.258,140400001.0
2006-07-03 19:21:00,211.252,211.28,211.252,211.278,156800002.0
2006-07-03 19:22:00,211.275,211.275,211.257,211.27,130100000.0
2006-07-03 19:23:00,211.269,211.294,211.254,211.272,471399998.0
2006-07-03 19:24:00,211.272,211.285,211.251,211.279,83599999.0
2006-07-03 19:25:00,211.276,211.284,211.273,211.284,217800003.0
2006-07-03 19:26:00,211.27,211.275,211.231,211.235,411599999.0
2006-07-03 19:27:00,211.22,211.252,211.22,211.236,337099999.0
2006-07-03 19:28:00,211.237,211.258,211.223,211.257,184500000.0
2006-07-03 19:29:00,211.261,211.261,211.243,211.254,63300000.0
2006-07-03 19:30:00,211.254,211.282,211.254,211.277,237099999.0
2006-07-03 19:31:00,211.273,211.287,211.273,211.275,152100001.0
2006-07-03 19:32:00,211.263,211.279,211.216,211.216,376500000.0
2006-07-03 19:33:00,211.218,211.231,211.216,211.22,169400000.0
2006-07-03 19:34:00,211.222,211.253,211.222,211.253,231500001.0
2006-07-03 19:35:00,211.255,211.283,211.255,211.262,325999999.0
2006-07-03 19:36:00,211.273,211.284,211.262,211.263,272300003.0
2006-07-03 19:37:00,211.26,211.26,211.243,211.254,124299999.0
2006-07-03 19:38:00,211.266,211.287,211.262,211.287,175099999.0
2006-07-03 19:39:00,211.287,211.287,211.253,211.258,183800000.0
2006-07-03 19:40:00,211.259,211.265,211.238,211.241,262300000.0
2006-07-03 19:41:00,211.257,211.28,211.254,211.26,314700001.0
2006-07-03 19:42:00,211.26,211.272,211.236,211.259,179100001.0
2006-07-03 19:43:00,211.268,211.28,211.263,211.263,86499998.0
2006-07-03 19:44:00,211.257,211.27,211.246,211.246,238999999.0
2006-07-03 19:45:00,211.254,211.275,211.245,211.263,137100000.0
2006-07-03 19:46:00,211.282,211.292,211.275,211.278,132100000.0
2006-07-03 19:47:00,211.277,211.284,211.273,211.284,65300001.0
2006-07-03 19:48:00,211.272,211.298,211.272,211.282,234600002.0
2006-07-03 19:49:00,211.275,211.302,211.271,211.284,175500001.0
2006-07-03 19:50:00,211.286,211.293,211.269,211.275,182700000.0
2006-07-03 19:51:00,211.268,211.268,211.224,211.224,184700002.0
2006-07-03 19:52:00,211.229,211.241,211.202,211.236,74000000.0
2006-07-03 19:53:00,211.246,211.252,211.228,211.247,159800001.0
2006-07-03 19:54:00,211.246,211.263,211.239,211.255,178000000.0
2006-07-03 19:55:00,211.266,211.292,211.266,211.274,57100000.0
2006-07-03 19:56:00,211.276,211.284,211.269,211.28,139999999.0
2006-07-03 19:57:00,211.27,211.287,211.27,211.28,162300001.0
2006-07-03 19:58:00,211.266,211.27,211.233,211.244,349100002.0
2006-07-03 19:59:00,211.258,211.282,211.258,211.272,222400000.0
2006-07-03 20:00:00,211.282,211.296,211.282,211.289,57900001.0
2006-07-03 20:01:00,211.29,211.301,211.285,211.289,142900000.0
2006-07-03 20:02:00,211.291,211.291,211.259,211.271,207000000.0
2006-07-03 20:03:00,211.263,211.278,211.258,211.26,146700000.0
2006-07-03 20:04:00,211.255,211.255,211.214,211.235,117900000.0
2006-07-03 20:05:00,211.235,211.25,211.227,211.24,144600001.0
2006-07-03 20:06:00,211.239,211.248,211.219,211.219,224799999.0
2006-07-03 20:07:00,211.223,211.223,211.203,211.21,138799999.0
2006-07-03 20:08:00,211.217,211.226,211.201,211.202,218000004.0
2006-07-03 20:09:00,211.202,211.208,211.194,211.197,170100001.0
2006-07-03 20:10:00,211.196,211.208,211.192,211.207,179400002.0
2006-07-03 20:11:00,211.211,211.211,211.183,211.198,307500003.0
2006-07-03 20:12:00,211.2,211.228,211.197,211.211,518799998.0
2006-07-03 20:13:00,211.213,211.227,211.203,211.221,221799999.0
2006-07-03 20:14:00,211.213,211.213,211.15,211.154,156700000.0
2006-07-03 20:15:00,211.163,211.195,211.16,211.179,319100002.0
2006-07-03 20:16:00,211.18,211.195,211.17,211.183,277300003.0
2006-07-03 20:17:00,211.181,211.181,211.148,211.173,26000000.0
2006-07-03 20:18:00,211.177,211.186,211.166,211.166,152400000.0
2006-07-03 20:19:00,211.18,211.189,211.174,211.175,168499999.0
2006-07-03 20:20:00,211.175,211.208,211.167,211.208,346700002.0
2006-07-03 20:21:00,211.215,211.235,211.206,211.227,148200000.0
2006-07-03 20:22:00,211.235,211.239,211.217,211.234,233900000.0
2006-07-03 20:23:00,211.238,211.264,211.236,211.248,194100001.0
2006-07-03 20:24:00,211.254,211.267,211.243,211.243,195500001.0
2006-07-03 20:25:00,211.24,211.266,211.24,211.245,310800001.0
2006-07-03 20:26:00,211.245,211.245,211.206,211.206,348199999.0
2006-07-03 20:27:00,211.193,211.199,211.166,211.19,215100002.0
2006-07-03 20:28:00,211.185,211.185,211.123,211.123,391800000.0
2006-07-03 20:29:00,211.13,211.151,211.117,211.143,472499999.0
2006-07-03 20:30:00,211.148,211.159,211.122,211.129,501600000.0
2006-07-03 20:31:00,211.115,211.13,211.099,211.13,413199999.0
2006-07-03 20:32:00,211.129,211.129,211.098,211.1,531700001.0
2006-07-03 20:33:00,211.095,211.13,211.095,211.13,156400000.0
2006-07-03 20:34:00,211.138,211.16,211.138,211.152,119300000.0
2006-07-03 20:35:00,211.147,211.169,211.111,211.111,98799999.0
2006-07-03 20:36:00,211.111,211.12,211.106,211.109,182799999.0
2006-07-03 20:37:00,211.1,211.141,211.098,211.141,69700000.0
2006-07-03 20:38:00,211.143,211.153,211.124,211.149,237200002.0
2006-07-03 20:39:00,211.148,211.148,211.119,211.127,201000001.0
2006-07-03 20:40:00,211.141,211.156,211.131,211.148,398000002.0
2006-07-03 20:41:00,211.153,211.16,211.142,211.157,206900000.0
2006-07-03 20:42:00,211.154,211.166,211.143,211.154,254400000.0
2006-07-03 20:43:00,211.152,211.152,211.139,211.141,337399999.0
2006-07-03 20:44:00,211.141,211.144,211.118,211.144,324700001.0
2006-07-03 20:45:00,211.15,211.15,211.135,211.145,252700001.0
2006-07-03 20:46:00,211.153,211.165,211.148,211.165,218800000.0
2006-07-03 20:47:00,211.168,211.187,211.165,211.17,229300000.0
2006-07-03 20:48:00,211.173,211.191,211.173,211.177,255300002.0
2006-07-03 20:49:00,211.185,211.19,211.175,211.185,138099999.0
2006-07-03 20:50:00,211.171,211.194,211.153,211.154,392499999.0
2006-07-03 20:51:00,211.146,211.168,211.146,211.158,190200001.0
2006-07-03 20:52:00,211.166,211.187,211.142,211.142,111900001.0
2006-07-03 20:53:00,211.133,211.182,211.133,211.149,286400000.0
2006-07-03 20:54:00,211.156,211.166,211.147,211.16,143199998.0
2006-07-03 20:55:00,211.162,211.172,211.15,211.158,307500000.0
2006-07-03 20:56:00,211.154,211.156,211.128,211.128,218800001.0
2006-07-03 20:57:00,211.122,211.145,211.12,211.138,331300000.0
2006-07-03 20:58:00,211.14,211.16,211.134,211.15,346300001.0
2006-07-03 20:59:00,211.153,211.19,211.141,211.178,561599999.0
2006-07-03 21:00:00,211.185,211.195,211.17,211.175,468600000.0
2006-07-03 21:01:00,211.177,211.19,211.17,211.17,397100001.0
2006-07-03 21:02:00,211.167,211.188,211.161,211.181,195300001.0
2006-07-03 21:03:00,211.181,211.196,211.177,211.177,279900000.0
2006-07-03 21:04:00,211.194,211.224,211.184,211.224,104800000.0
2006-07-03 21:05:00,211.227,211.24,211.215,211.219,92800000.0
2006-07-03 21:06:00,211.217,211.23,211.211,211.219,166100001.0
2006-07-03 21:07:00,211.223,211.244,211.187,211.21,184700003.0
2006-07-03 21:08:00,211.199,211.202,211.177,211.2,133199999.0
2006-07-03 21:09:00,211.211,211.221,211.204,211.221,66300000.0
2006-07-03 21:10:00,211.227,211.244,211.22,211.234,117400001.0
2006-07-03 21:11:00,211.24,211.245,211.235,211.237,79799999.0
2006-07-03 21:12:00,211.239,211.267,211.239,211.26,87600000.0
2006-07-03 21:13:00,211.269,211.275,211.262,211.263,154400000.0
2006-07-03 21:14:00,211.262,211.283,211.251,211.277,279500001.0
2006-07-03 21:15:00,211.272,211.285,211.255,211.255,272600001.0
2006-07-03 21:16:00,211.248,211.256,211.242,211.244,119400000.0
2006-07-03 21:17:00,211.248,211.263,211.243,211.251,207699999.0
2006-07-03 21:18:00,211.246,211.258,211.237,211.249,189200000.0
2006-07-03 21:19:00,211.252,211.261,211.242,211.26,201000000.0
2006-07-03 21:20:00,211.265,211.268,211.24,211.265,317200001.0
2006-07-03 21:21:00,211.258,211.258,211.235,211.24,280900002.0
2006-07-03 21:22:00,211.244,211.277,211.244,211.254,221999998.0
2006-07-03 21:23:00,211.26,211.285,211.26,211.285,146700000.0
2006-07-03 21:24:00,211.279,211.288,211.266,211.277,236500000.0
2006-07-03 21:25:00,211.285,211.295,211.275,211.28,292099999.0
2006-07-03 21:26:00,211.281,211.296,211.272,211.272,122200000.0
2006-07-03 21:27:00,211.283,211.291,211.27,211.27,156500001.0
2006-07-03 21:28:00,211.265,211.266,211.238,211.242,150099999.0
2006-07-03 21:29:00,211.244,211.267,211.244,211.259,73200000.0
2006-07-03 21:30:00,211.26,211.267,211.252,211.259,93999998.0
2006-07-03 21:31:00,211.234,211.253,211.229,211.229,60600000.0
2006-07-03 21:32:00,211.218,211.218,211.204,211.204,87499999.0
2006-07-03 21:33:00,211.197,211.204,211.181,211.197,149999999.0
2006-07-03 21:34:00,211.205,211.205,211.195,211.2,110100000.0
2006-07-03 21:35:00,211.196,211.201,211.163,211.163,36000000.0
2006-07-03 21:36:00,211.168,211.169,211.162,211.162,82300000.0
2006-07-03 21:37:00,211.164,211.187,211.164,211.187,128600000.0
2006-07-03 21:38:00,211.186,211.204,211.181,211.181,45800000.0
2006-07-03 21:39:00,211.179,211.179,211.164,211.164,21500000.0
2006-07-03 21:40:00,211.158,211.167,211.152,211.152,45300000.0
2006-07-03 21:41:00,211.15,211.165,211.15,211.16,47500000.0
2006-07-03 21:42:00,211.165,211.173,211.153,211.165,180800000.0
2006-07-03 21:43:00,211.167,211.167,211.156,211.156,43200000.0
2006-07-03 21:44:00,211.155,211.176,211.137,211.158,220000000.0
2006-07-03 21:45:00,211.186,211.23,211.186,211.209,104000000.0
2006-07-03 21:46:00,211.205,211.212,211.188,211.197,153200000.0
2006-07-03 21:47:00,211.199,211.21,211.175,211.205,72600000.0
2006-07-03 21:48:00,211.213,211.217,211.206,211.211,149500000.0
2006-07-03 21:49:00,211.195,211.214,211.195,211.2,94400000.0
2006-07-03 21:50:00,211.21,211.21,211.195,211.2,45100001.0
2006-07-03 21:51:00,211.202,211.211,211.202,211.208,124100000.0
2006-07-03 21:52:00,211.218,211.245,211.218,211.235,42700000.0
2006-07-03 21:53:00,211.237,211.237,211.219,211.22,90400001.0
2006-07-03 21:54:00,211.223,211.24,211.219,211.24,99300000.0
2006-07-03 21:55:00,211.245,211.25,211.24,211.245,89499999.0
2006-07-03 21:56:00,211.243,211.243,211.237,211.237,37900000.0
2006-07-03 21:57:00,211.241,211.254,211.241,211.254,30200000.0
2006-07-03 21:58:00,211.264,211.288,211.264,211.273,44800000.0
2006-07-03 21:59:00,211.285,211.294,211.277,211.29,168200000.0
2006-07-03 22:00:00,211.28,211.296,211.269,211.283,235199999.0
2006-07-03 22:01:00,211.282,211.289,211.265,211.289,176900000.0
2006-07-03 22:02:00,211.266,211.288,211.233,211.274,292700003.0
2006-07-03 22:03:00,211.281,211.281,211.244,211.259,98400001.0
2006-07-03 22:04:00,211.254,211.279,211.254,211.274,166599999.0
2006-07-03 22:05:00,211.267,211.267,211.225,211.225,69999999.0
2006-07-03 22:06:00,211.218,211.228,211.216,211.223,25800000.0
2006-07-03 22:07:00,211.216,211.234,211.216,211.227,81900000.0
2006-07-03 22:08:00,211.228,211.23,211.215,211.222,82099999.0
2006-07-03 22:09:00,211.22,211.225,211.215,211.22,96299999.0
2006-07-03 22:10:00,211.214,211.214,211.203,211.203,34000000.0
2006-07-03 22:11:00,211.203,211.269,211.203,211.261,106700001.0
2006-07-03 22:12:00,211.264,211.264,211.241,211.242,134400000.0
2006-07-03 22:13:00,211.237,211.245,211.229,211.243,40400001.0
2006-07-03 22:14:00,211.251,211.257,211.25,211.25,33200000.0
2006-07-03 22:15:00,211.25,211.273,211.242,211.244,203699999.0
2006-07-03 22:16:00,211.247,211.262,211.247,211.253,200900000.0
2006-07-03 22:17:00,211.253,211.259,211.232,211.232,40200000.0
2006-07-03 22:18:00,211.23,211.236,211.227,211.227,70500000.0
2006-07-03 22:19:00,211.225,211.246,211.219,211.225,57800000.0
2006-07-03 22:20:00,211.23,211.23,211.218,211.23,46200000.0
2006-07-03 22:21:00,211.237,211.262,211.237,211.242,38100000.0
2006-07-03 22:22:00,211.243,211.245,211.231,211.237,65800001.0
2006-07-03 22:23:00,211.239,211.25,211.227,211.227,74100000.0
2006-07-03 22:24:00,211.238,211.248,211.222,211.245,61100000.0
2006-07-03 22:25:00,211.233,211.24,211.227,211.24,104499999.0
2006-07-03 22:26:00,211.24,211.24,211.23,211.235,48700000.0
2006-07-03 22:27:00,211.235,211.25,211.227,211.227,183200000.0
2006-07-03 22:28:00,211.237,211.24,211.227,211.23,45300000.0
2006-07-03 22:29:00,211.23,211.23,211.213,211.219,169100000.0
2006-07-03 22:30:00,211.217,211.217,211.209,211.209,37800000.0
2006-07-03 22:31:00,211.202,211.202,211.178,211.178,94800001.0
2006-07-03 22:32:00,211.164,211.166,211.111,211.111,130500000.0
2006-07-03 22:33:00,211.117,211.122,211.103,211.115,141800000.0
2006-07-03 22:34:00,211.115,211.128,211.109,211.122,284999999.0
2006-07-03 22:35:00,211.132,211.133,211.125,211.125,34000000.0
2006-07-03 22:36:00,211.136,211.189,211.136,211.176,74700000.0
2006-07-03 22:37:00,211.197,211.236,211.197,211.236,48400000.0
2006-07-03 22:38:00,211.263,211.263,211.22,211.22,29200001.0
2006-07-03 22:39:00,211.204,211.216,211.198,211.198,29500000.0
2006-07-03 22:40:00,211.203,211.224,211.203,211.205,58300000.0
2006-07-03 22:41:00,211.21,211.245,211.198,211.245,33200000.0
2006-07-03 22:42:00,211.252,211.252,211.236,211.239,39400000.0
2006-07-03 22:43:00,211.245,211.245,211.213,211.218,70300000.0
2006-07-03 22:44:00,211.224,211.233,211.216,211.216,100900000.0
2006-07-03 22:45:00,211.225,211.245,211.222,211.237,76300000.0
2006-07-03 22:46:00,211.239,211.241,211.22,211.232,119400001.0
2006-07-03 22:47:00,211.232,211.242,211.228,211.229,81800001.0
2006-07-03 22:48:00,211.241,211.246,211.226,211.239,90900000.0
2006-07-03 22:49:00,211.233,211.24,211.223,211.223,52900001.0
2006-07-03 22:50:00,211.227,211.227,211.217,211.219,51100001.0
2006-07-03 22:51:00,211.221,211.237,211.21,211.228,92599999.0
2006-07-03 22:52:00,211.218,211.218,211.197,211.206,16800000.0
2006-07-03 22:53:00,211.207,211.237,211.188,211.237,145699998.0
2006-07-03 22:54:00,211.232,211.243,211.224,211.24,46500000.0
2006-07-03 22:55:00,211.229,211.255,211.224,211.232,50200000.0
2006-07-03 22:56:00,211.213,211.213,211.193,211.198,83700000.0
2006-07-03 22:57:00,211.205,211.215,211.202,211.205,74699999.0
2006-07-03 22:58:00,211.208,211.218,211.202,211.202,37100000.0
2006-07-03 22:59:00,211.195,211.215,211.195,211.205,43300000.0
2006-07-03 23:00:00,211.207,211.217,211.146,211.155,46000000.0
2006-07-03 23:01:00,211.151,211.173,211.139,211.163,39799999.0
2006-07-03 23:02:00,211.159,211.182,211.133,211.167,56600000.0
2006-07-03 23:03:00,211.181,211.209,211.135,211.141,52100001.0
2006-07-03 23:04:00,211.128,211.188,211.128,211.167,57000000.0
2006-07-03 23:05:00,211.109,211.143,211.101,211.124,58899999.0
2006-07-03 23:06:00,211.103,211.159,211.097,211.147,49700000.0
2006-07-03 23:07:00,211.103,211.113,211.081,211.096,41700000.0
2006-07-03 23:08:00,211.105,211.168,211.097,211.163,35700000.0
2006-07-03 23:09:00,211.154,211.154,211.083,211.098,60200000.0
2006-07-03 23:10:00,211.11,211.117,211.081,211.11,67700000.0
2006-07-03 23:11:00,211.092,211.135,211.086,211.134,62300000.0
2006-07-03 23:12:00,211.157,211.158,211.096,211.127,41100000.0
2006-07-03 23:13:00,211.147,211.154,211.083,211.149,49800000.0
2006-07-03 23:14:00,211.139,211.171,211.114,211.162,43000000.0
2006-07-03 23:15:00,211.185,211.217,211.149,211.165,45700000.0
2006-07-03 23:16:00,211.195,211.226,211.155,211.191,56700000.0
2006-07-03 23:17:00,211.222,211.234,211.202,211.231,38700000.0
2006-07-03 23:18:00,211.205,211.24,211.181,211.209,31900000.0
2006-07-03 23:19:00,211.218,211.251,211.205,211.205,81400000.0
2006-07-03 23:20:00,211.198,211.246,211.187,211.194,34500000.0
2006-07-03 23:21:00,211.186,211.239,211.161,211.208,57400000.0
2006-07-03 23:22:00,211.199,211.213,211.156,211.158,38600000.0
2006-07-03 23:23:00,211.159,211.204,211.159,211.166,45500000.0
2006-07-03 23:24:00,211.189,211.189,211.153,211.162,49000000.0
2006-07-03 23:25:00,211.168,211.184,211.162,211.167,48400000.0
2006-07-03 23:26:00,211.186,211.193,211.165,211.179,30700000.0
2006-07-03 23:27:00,211.206,211.221,211.2,211.21,69700000.0
2006-07-03 23:28:00,211.183,211.2,211.183,211.185,54199999.0
2006-07-03 23:29:00,211.185,211.192,211.172,211.172,31100000.0
2006-07-03 23:30:00,211.196,211.196,211.173,211.173,63700000.0
2006-07-03 23:31:00,211.17,211.185,211.165,211.165,47200000.0
2006-07-03 23:32:00,211.175,211.175,211.15,211.155,62199999.0
2006-07-03 23:33:00,211.164,211.175,211.164,211.173,57000000.0
2006-07-03 23:34:00,211.181,211.2,211.181,211.192,58500000.0
2006-07-03 23:35:00,211.199,211.211,211.187,211.2,59199999.0
2006-07-03 23:36:00,211.209,211.221,211.207,211.218,67900002.0
2006-07-03 23:37:00,211.222,211.249,211.205,211.248,62999999.0
2006-07-03 23:38:00,211.272,211.283,211.267,211.282,31500000.0
2006-07-03 23:39:00,211.28,211.28,211.254,211.257,21200000.0
2006-07-03 23:40:00,211.262,211.283,211.262,211.278,42300000.0
2006-07-03 23:41:00,211.295,211.3,211.285,211.295,57699999.0
2006-07-03 23:42:00,211.282,211.3,211.282,211.295,44400001.0
2006-07-03 23:43:00,211.29,211.3,211.285,211.3,61000000.0
2006-07-03 23:44:00,211.29,211.3,211.285,211.29,64200000.0
2006-07-03 23:45:00,211.301,211.317,211.301,211.306,45200000.0
2006-07-03 23:46:00,211.308,211.31,211.305,211.31,38600000.0
2006-07-03 23:47:00,211.315,211.32,211.31,211.31,33600000.0
2006-07-03 23:48:00,211.309,211.318,211.295,211.318,16900000.0
2006-07-03 23:49:00,211.315,211.315,211.298,211.315,71300000.0
2006-07-03 23:50:00,211.313,211.316,211.302,211.307,16300000.0
2006-07-03 23:51:00,211.308,211.315,211.3,211.315,45699999.0
2006-07-03 23:52:00,211.31,211.317,211.305,211.31,24600000.0
2006-07-03 23:53:00,211.315,211.32,211.3,211.3,57000000.0
2006-07-03 23:54:00,211.304,211.304,211.263,211.263,38600000.0
2006-07-03 23:55:00,211.253,211.307,211.246,211.307,20400000.0
2006-07-03 23:56:00,211.332,211.332,211.312,211.32,52100000.0
2006-07-03 23:57:00,211.315,211.352,211.315,211.342,45799999.0
2006-07-03 23:58:00,211.348,211.354,211.341,211.346,60500000.0
2006-07-03 23:59:00,211.348,211.348,211.296,211.296,11600000.0
2006-07-04 00:00:00,211.325,211.363,211.325,211.339,52200000.0
2006-07-04 00:01:00,211.324,211.37,211.324,211.37,22700000.0
2006-07-04 00:02:00,211.377,211.402,211.369,211.369,83600001.0
2006-07-04 00:03:00,211.345,211.354,211.335,211.352,38100000.0
2006-07-04 00:04:00,211.341,211.351,211.339,211.351,42500000.0
2006-07-04 00:05:00,211.35,211.36,211.345,211.35,48200000.0
2006-07-04 00:06:00,211.358,211.365,211.355,211.358,9900000.0
2006-07-04 00:07:00,211.364,211.364,211.341,211.361,33600000.0
2006-07-04 00:08:00,211.367,211.399,211.364,211.382,46800000.0
2006-07-04 00:09:00,211.37,211.38,211.362,211.38,46200000.0
2006-07-04 00:10:00,211.365,211.365,211.348,211.348,61899999.0
2006-07-04 00:11:00,211.34,211.344,211.317,211.322,53800000.0
2006-07-04 00:12:00,211.305,211.324,211.294,211.321,62100001.0
2006-07-04 00:13:00,211.324,211.339,211.316,211.326,88099999.0
2006-07-04 00:14:00,211.347,211.352,211.338,211.344,49800000.0
2006-07-04 00:15:00,211.352,211.372,211.352,211.362,57499999.0
2006-07-04 00:16:00,211.366,211.375,211.35,211.35,31200000.0
2006-07-04 00:17:00,211.35,211.35,211.35,211.35,43600000.0
2006-07-04 00:18:00,211.352,211.362,211.33,211.36,55200000.0
2006-07-04 00:19:00,211.366,211.366,211.355,211.358,39500000.0
2006-07-04 00:20:00,211.35,211.36,211.345,211.345,82799998.0
2006-07-04 00:21:00,211.359,211.362,211.345,211.352,23900000.0
2006-07-04 00:22:00,211.345,211.36,211.345,211.345,35900000.0
2006-07-04 00:23:00,211.36,211.36,211.345,211.355,45600001.0
2006-07-04 00:24:00,211.345,211.345,211.318,211.318,43400000.0
2006-07-04 00:25:00,211.322,211.323,211.28,211.32,51800000.0
2006-07-04 00:26:00,211.325,211.325,211.313,211.316,64400001.0
2006-07-04 00:27:00,211.325,211.347,211.325,211.347,45500000.0
2006-07-04 00:28:00,211.353,211.367,211.351,211.362,65200001.0
2006-07-04 00:29:00,211.346,211.346,211.307,211.307,61600002.0
2006-07-04 00:30:00,211.302,211.307,211.293,211.297,43300001.0
2006-07-04 00:31:00,211.292,211.293,211.289,211.293,25500000.0
2006-07-04 00:32:00,211.3,211.3,211.292,211.3,37200000.0
2006-07-04 00:33:00,211.307,211.324,211.307,211.311,48500000.0
2006-07-04 00:34:00,211.309,211.323,211.305,211.314,31800000.0
2006-07-04 00:35:00,211.302,211.334,211.283,211.334,57000000.0
2006-07-04 00:36:00,211.335,211.348,211.321,211.326,31000000.0
2006-07-04 00:37:00,211.346,211.39,211.346,211.384,58999999.0
2006-07-04 00:38:00,211.395,211.417,211.395,211.408,35500000.0
2006-07-04 00:39:00,211.401,211.418,211.397,211.41,70300000.0
2006-07-04 00:40:00,211.413,211.413,211.385,211.392,32600000.0
2006-07-04 00:41:00,211.409,211.42,211.39,211.414,58500000.0
2006-07-04 00:42:00,211.401,211.401,211.376,211.385,45700001.0
2006-07-04 00:43:00,211.385,211.385,211.36,211.361,33400000.0
2006-07-04 00:44:00,211.38,211.388,211.371,211.387,45800001.0
2006-07-04 00:45:00,211.372,211.392,211.372,211.383,18500000.0
2006-07-04 00:46:00,211.368,211.38,211.368,211.378,36300000.0
2006-07-04 00:47:00,211.387,211.406,211.376,211.395,41300000.0
2006-07-04 00:48:00,211.399,211.415,211.394,211.394,40700000.0
2006-07-04 00:49:00,211.39,211.41,211.385,211.385,62300000.0
2006-07-04 00:50:00,211.409,211.409,211.39,211.4,54300001.0
2006-07-04 00:51:00,211.415,211.433,211.415,211.42,43100000.0
2006-07-04 00:52:00,211.413,211.413,211.394,211.407,23500000.0
2006-07-04 00:53:00,211.404,211.404,211.393,211.401,23000000.0
2006-07-04 00:54:00,211.387,211.409,211.373,211.38,44700000.0
2006-07-04 00:55:00,211.38,211.385,211.375,211.38,73999998.0
2006-07-04 00:56:00,211.376,211.385,211.369,211.381,67600000.0
2006-07-04 00:57:00,211.373,211.383,211.361,211.383,77900001.0
2006-07-04 00:58:00,211.367,211.383,211.367,211.37,85599999.0
2006-07-04 00:59:00,211.367,211.368,211.355,211.356,35400000.0
2006-07-04 01:00:00,211.365,211.365,211.358,211.362,19000000.0
2006-07-04 01:01:00,211.356,211.363,211.355,211.363,38300000.0
2006-07-04 01:02:00,211.376,211.401,211.368,211.401,33400000.0
2006-07-04 01:03:00,211.395,211.423,211.395,211.423,27000000.0
2006-07-04 01:04:00,211.422,211.422,211.403,211.403,59700000.0
2006-07-04 01:05:00,211.413,211.413,211.405,211.413,27100000.0
2006-07-04 01:06:00,211.401,211.401,211.385,211.385,66600000.0
2006-07-04 01:07:00,211.401,211.411,211.401,211.41,58000000.0
2006-07-04 01:08:00,211.413,211.413,211.403,211.403,14700000.0
2006-07-04 01:09:00,211.407,211.411,211.393,211.393,56200001.0
2006-07-04 01:10:00,211.391,211.401,211.389,211.397,35500000.0
2006-07-04 01:11:00,211.409,211.428,211.404,211.408,40000000.0
2006-07-04 01:12:00,211.415,211.415,211.405,211.405,57300000.0
2006-07-04 01:13:00,211.41,211.42,211.405,211.42,44899999.0
2006-07-04 01:14:00,211.405,211.414,211.388,211.393,39400000.0
2006-07-04 01:15:00,211.398,211.422,211.398,211.413,32400000.0
2006-07-04 01:16:00,211.41,211.42,211.41,211.415,43700000.0
2006-07-04 01:17:00,211.415,211.42,211.398,211.41,40300000.0
2006-07-04 01:18:00,211.415,211.415,211.405,211.41,50300000.0
2006-07-04 01:19:00,211.41,211.423,211.4,211.415,49500000.0
2006-07-04 01:20:00,211.415,211.415,211.39,211.391,85800001.0
2006-07-04 01:21:00,211.387,211.387,211.338,211.338,55500000.0
2006-07-04 01:22:00,211.333,211.335,211.318,211.322,43000000.0
2006-07-04 01:23:00,211.313,211.326,211.313,211.317,53400001.0
2006-07-04 01:24:00,211.318,211.318,211.282,211.303,44800000.0
2006-07-04 01:25:00,211.283,211.318,211.283,211.299,36400000.0
2006-07-04 01:26:00,211.317,211.343,211.317,211.343,77699999.0
2006-07-04 01:27:00,211.35,211.36,211.345,211.345,54600000.0
2006-07-04 01:28:00,211.352,211.364,211.352,211.364,14500000.0
2006-07-04 01:29:00,211.36,211.37,211.35,211.36,49600000.0
2006-07-04 01:30:00,211.362,211.365,211.355,211.365,72700002.0
2006-07-04 01:31:00,211.359,211.359,211.351,211.352,40200000.0
2006-07-04 01:32:00,211.357,211.357,211.322,211.322,51000000.0
2006-07-04 01:33:00,211.335,211.348,211.33,211.34,41000000.0
2006-07-04 01:34:00,211.359,211.363,211.354,211.355,30200000.0
2006-07-04 01:35:00,211.358,211.373,211.358,211.373,18800000.0
2006-07-04 01:36:00,211.381,211.389,211.371,211.371,37800001.0
2006-07-04 01:37:00,211.385,211.385,211.376,211.376,50300000.0
2006-07-04 01:38:00,211.366,211.387,211.366,211.387,36900001.0
2006-07-04 01:39:00,211.395,211.426,211.395,211.413,58900000.0
2006-07-04 01:40:00,211.413,211.43,211.395,211.419,39500000.0
2006-07-04 01:41:00,211.433,211.446,211.433,211.437,26700000.0
2006-07-04 01:42:00,211.455,211.455,211.445,211.455,37000000.0
2006-07-04 01:43:00,211.442,211.46,211.442,211.455,65100001.0
2006-07-04 01:44:00,211.45,211.455,211.435,211.453,58000000.0
2006-07-04 01:45:00,211.458,211.459,211.449,211.451,76800000.0
2006-07-04 01:46:00,211.452,211.473,211.428,211.434,93400000.0
2006-07-04 01:47:00,211.41,211.445,211.41,211.433,44000000.0
2006-07-04 01:48:00,211.433,211.444,211.405,211.415,37100000.0
2006-07-04 01:49:00,211.425,211.425,211.4,211.4,29600000.0
2006-07-04 01:50:00,211.405,211.432,211.401,211.43,78400000.0
2006-07-04 01:51:00,211.422,211.434,211.421,211.427,33100000.0
2006-07-04 01:52:00,211.4,211.4,211.37,211.378,25200000.0
2006-07-04 01:53:00,211.371,211.396,211.371,211.383,41400000.0
2006-07-04 01:54:00,211.379,211.379,211.352,211.352,37900000.0
2006-07-04 01:55:00,211.35,211.369,211.347,211.363,31700000.0
2006-07-04 01:56:00,211.364,211.364,211.358,211.36,36300000.0
2006-07-04 01:57:00,211.372,211.372,211.337,211.343,36400000.0
2006-07-04 01:58:00,211.345,211.345,211.286,211.286,27900000.0
2006-07-04 01:59:00,211.275,211.307,211.275,211.302,30500000.0
2006-07-04 02:00:00,211.296,211.338,211.276,211.337,84700001.0
2006-07-04 02:01:00,211.333,211.351,211.333,211.334,51500000.0
2006-07-04 02:02:00,211.35,211.366,211.341,211.351,52099999.0
2006-07-04 02:03:00,211.352,211.371,211.351,211.365,42100001.0
2006-07-04 02:04:00,211.37,211.37,211.35,211.355,51900001.0
2006-07-04 02:05:00,211.369,211.379,211.357,211.364,65800000.0
2006-07-04 02:06:00,211.373,211.385,211.366,211.366,41900000.0
2006-07-04 02:07:00,211.371,211.378,211.34,211.344,47800000.0
2006-07-04 02:08:00,211.345,211.36,211.338,211.35,85600000.0
2006-07-04 02:09:00,211.355,211.357,211.352,211.355,43400000.0
2006-07-04 02:10:00,211.361,211.367,211.356,211.365,79600000.0
2006-07-04 02:11:00,211.361,211.371,211.361,211.361,59100000.0
2006-07-04 02:12:00,211.351,211.374,211.344,211.374,26400000.0
2006-07-04 02:13:00,211.368,211.369,211.355,211.364,46900000.0
2006-07-04 02:14:00,211.374,211.399,211.371,211.398,49800000.0
2006-07-04 02:15:00,211.4,211.408,211.393,211.4,56100000.0
2006-07-04 02:16:00,211.4,211.41,211.392,211.4,50200000.0
2006-07-04 02:17:00,211.406,211.422,211.402,211.412,29300000.0
2006-07-04 02:18:00,211.399,211.434,211.399,211.42,37300000.0
2006-07-04 02:19:00,211.407,211.407,211.39,211.39,35600000.0
2006-07-04 02:20:00,211.397,211.418,211.397,211.418,24700000.0
2006-07-04 02:21:00,211.446,211.465,211.432,211.432,59300000.0
2006-07-04 02:22:00,211.417,211.449,211.417,211.427,27400000.0
2006-07-04 02:23:00,211.431,211.456,211.42,211.446,50900000.0
2006-07-04 02:24:00,211.446,211.446,211.432,211.438,18300000.0
2006-07-04 02:25:00,211.454,211.458,211.44,211.445,84200001.0
2006-07-04 02:26:00,211.448,211.451,211.428,211.435,57900000.0
2006-07-04 02:27:00,211.432,211.439,211.426,211.426,44400000.0
2006-07-04 02:28:00,211.416,211.416,211.394,211.394,61699999.0
2006-07-04 02:29:00,211.393,211.393,211.373,211.38,55500000.0
2006-07-04 02:30:00,211.371,211.391,211.352,211.352,51800000.0
2006-07-04 02:31:00,211.37,211.37,211.339,211.345,50100000.0
2006-07-04 02:32:00,211.341,211.353,211.341,211.352,21100000.0
2006-07-04 02:33:00,211.364,211.373,211.338,211.338,46200000.0
2006-07-04 02:34:00,211.34,211.351,211.334,211.336,45800000.0
2006-07-04 02:35:00,211.339,211.342,211.325,211.342,38800000.0
2006-07-04 02:36:00,211.339,211.341,211.32,211.341,29900000.0
2006-07-04 02:37:00,211.34,211.34,211.316,211.339,66700001.0
2006-07-04 02:38:00,211.317,211.319,211.293,211.305,42500000.0
2006-07-04 02:39:00,211.316,211.316,211.296,211.31,92000000.0
2006-07-04 02:40:00,211.308,211.308,211.296,211.296,53800000.0
2006-07-04 02:41:00,211.329,211.367,211.328,211.349,36200000.0
2006-07-04 02:42:00,211.34,211.356,211.311,211.311,20800000.0
2006-07-04 02:43:00,211.311,211.311,211.296,211.309,38700000.0
2006-07-04 02:44:00,211.307,211.326,211.288,211.288,73200000.0
2006-07-04 02:45:00,211.267,211.267,211.23,211.233,64600000.0
2006-07-04 02:46:00,211.208,211.242,211.205,211.242,67200000.0
2006-07-04 02:47:00,211.253,211.263,211.23,211.243,64000001.0
2006-07-04 02:48:00,211.229,211.229,211.178,211.178,50800000.0
2006-07-04 02:49:00,211.173,211.204,211.169,211.195,62599999.0
2006-07-04 02:50:00,211.194,211.244,211.189,211.244,44500000.0
2006-07-04 02:51:00,211.255,211.266,211.215,211.243,32900000.0
2006-07-04 02:52:00,211.213,211.24,211.213,211.228,31600000.0
2006-07-04 02:53:00,211.215,211.229,211.202,211.229,18200000.0
2006-07-04 02:54:00,211.231,211.247,211.206,211.222,61000001.0
2006-07-04 02:55:00,211.201,211.273,211.201,211.273,41000000.0
2006-07-04 02:56:00,211.284,211.319,211.284,211.295,59899999.0
2006-07-04 02:57:00,211.287,211.301,211.263,211.263,46899999.0
2006-07-04 02:58:00,211.258,211.285,211.258,211.285,13100000.0
2006-07-04 02:59:00,211.279,211.289,211.269,211.278,85200001.0
2006-07-04 03:00:00,211.267,211.276,211.265,211.265,53900000.0
2006-07-04 03:01:00,211.272,211.272,211.235,211.235,30000000.0
2006-07-04 03:02:00,211.224,211.224,211.175,211.175,57900001.0
2006-07-04 03:03:00,211.205,211.243,211.205,211.222,27900000.0
2006-07-04 03:04:00,211.22,211.24,211.204,211.24,72400000.0
2006-07-04 03:05:00,211.249,211.262,211.242,211.242,35600000.0
2006-07-04 03:06:00,211.245,211.274,211.245,211.274,35400000.0
2006-07-04 03:07:00,211.257,211.265,211.24,211.24,29800000.0
2006-07-04 03:08:00,211.243,211.247,211.235,211.239,36300000.0
2006-07-04 03:09:00,211.243,211.259,211.237,211.248,48900000.0
2006-07-04 03:10:00,211.252,211.29,211.25,211.286,53899999.0
2006-07-04 03:11:00,211.302,211.306,211.269,211.269,53300000.0
2006-07-04 03:12:00,211.276,211.277,211.264,211.266,34500000.0
2006-07-04 03:13:00,211.275,211.275,211.252,211.262,20600000.0
2006-07-04 03:14:00,211.273,211.293,211.273,211.278,38000000.0
2006-07-04 03:15:00,211.286,211.313,211.286,211.311,38900000.0
2006-07-04 03:16:00,211.296,211.3,211.271,211.3,46499999.0
2006-07-04 03:17:00,211.289,211.297,211.278,211.296,43300001.0
2006-07-04 03:18:00,211.31,211.31,211.291,211.3,60500001.0
2006-07-04 03:19:00,211.296,211.297,211.273,211.273,69200001.0
2006-07-04 03:20:00,211.25,211.271,211.25,211.255,46200000.0
2006-07-04 03:21:00,211.263,211.264,211.232,211.261,76799999.0
2006-07-04 03:22:00,211.264,211.264,211.235,211.235,43000000.0
2006-07-04 03:23:00,211.256,211.261,211.234,211.234,60700001.0
2006-07-04 03:24:00,211.245,211.271,211.231,211.271,91300001.0
2006-07-04 03:25:00,211.265,211.265,211.242,211.247,52300000.0
2006-07-04 03:26:00,211.25,211.268,211.25,211.258,32400000.0
2006-07-04 03:27:00,211.247,211.28,211.245,211.263,106100001.0
2006-07-04 03:28:00,211.263,211.263,211.238,211.251,26400000.0
2006-07-04 03:29:00,211.257,211.274,211.257,211.272,46400001.0
2006-07-04 03:30:00,211.264,211.277,211.236,211.236,60300000.0
2006-07-04 03:31:00,211.256,211.28,211.256,211.27,50500000.0
2006-07-04 03:32:00,211.26,211.26,211.244,211.257,70700000.0
2006-07-04 03:33:00,211.256,211.256,211.232,211.243,63200000.0
2006-07-04 03:34:00,211.239,211.243,211.23,211.233,59700000.0
2006-07-04 03:35:00,211.22,211.233,211.167,211.167,64100000.0
2006-07-04 03:36:00,211.154,211.155,211.14,211.14,77200000.0
2006-07-04 03:37:00,211.156,211.166,211.143,211.15,42800000.0
2006-07-04 03:38:00,211.139,211.143,211.096,211.096,47000001.0
2006-07-04 03:39:00,211.081,211.098,211.081,211.098,49000000.0
2006-07-04 03:40:00,211.08,211.104,211.08,211.091,51600000.0
2006-07-04 03:41:00,211.085,211.085,211.07,211.08,65300000.0
2006-07-04 03:42:00,211.08,211.095,211.076,211.076,68900001.0
2006-07-04 03:43:00,211.08,211.088,211.07,211.08,39300000.0
2006-07-04 03:44:00,211.085,211.085,211.077,211.08,43800000.0
2006-07-04 03:45:00,211.081,211.091,211.072,211.072,60800001.0
2006-07-04 03:46:00,211.07,211.086,211.07,211.083,47100000.0
2006-07-04 03:47:00,211.097,211.099,211.07,211.085,74300000.0
2006-07-04 03:48:00,211.075,211.087,211.07,211.087,32899999.0
2006-07-04 03:49:00,211.082,211.089,211.082,211.088,27200000.0
2006-07-04 03:50:00,211.081,211.089,211.081,211.089,4800000.0
2006-07-04 03:51:00,211.085,211.103,211.083,211.083,35300000.0
2006-07-04 03:52:00,211.087,211.111,211.087,211.108,69499999.0
2006-07-04 03:53:00,211.111,211.135,211.109,211.126,81200002.0
2006-07-04 03:54:00,211.129,211.129,211.099,211.099,26800000.0
2006-07-04 03:55:00,211.09,211.09,211.07,211.08,48700000.0
2006-07-04 03:56:00,211.064,211.066,211.025,211.025,34700000.0
2006-07-04 03:57:00,211.006,211.038,210.999,211.029,46900001.0
2006-07-04 03:58:00,211.025,211.025,211.002,211.025,62200000.0
2006-07-04 03:59:00,211.032,211.061,211.032,211.058,62900000.0
2006-07-04 04:00:00,211.057,211.074,211.057,211.074,34499999.0
2006-07-04 04:01:00,211.075,211.1,211.075,211.095,40700000.0
2006-07-04 04:02:00,211.1,211.122,211.088,211.114,84200000.0
2006-07-04 04:03:00,211.132,211.14,211.109,211.14,73000000.0
2006-07-04 04:04:00,211.137,211.15,211.134,211.15,62800000.0
2006-07-04 04:05:00,211.149,211.149,211.126,211.126,102000001.0
2006-07-04 04:06:00,211.125,211.132,211.105,211.132,43200000.0
2006-07-04 04:07:00,211.133,211.157,211.133,211.154,13300000.0
2006-07-04 04:08:00,211.156,211.157,211.136,211.157,99600000.0
2006-07-04 04:09:00,211.146,211.146,211.126,211.126,49700000.0
2006-07-04 04:10:00,211.14,211.187,211.14,211.174,28700000.0
2006-07-04 04:11:00,211.182,211.188,211.152,211.17,84700001.0
2006-07-04 04:12:00,211.205,211.244,211.186,211.186,56500000.0
2006-07-04 04:13:00,211.186,211.201,211.186,211.193,31700000.0
2006-07-04 04:14:00,211.194,211.227,211.194,211.227,39100000.0
2006-07-04 04:15:00,211.238,211.25,211.217,211.25,43700000.0
2006-07-04 04:16:00,211.226,211.226,211.201,211.201,54199999.0
2006-07-04 04:17:00,211.205,211.215,211.205,211.215,35700000.0
2006-07-04 04:18:00,211.216,211.241,211.216,211.241,23100000.0
2006-07-04 04:19:00,211.235,211.263,211.225,211.263,64500000.0
2006-07-04 04:20:00,211.26,211.273,211.25,211.25,55299999.0
2006-07-04 04:21:00,211.245,211.264,211.245,211.264,21900000.0
2006-07-04 04:22:00,211.279,211.357,211.279,211.322,53000000.0
2006-07-04 04:23:00,211.326,211.33,211.291,211.302,61200000.0
2006-07-04 04:24:00,211.298,211.385,211.295,211.367,60300001.0
2006-07-04 04:25:00,211.352,211.368,211.342,211.346,38499999.0
2006-07-04 04:26:00,211.355,211.362,211.303,211.312,42200000.0
2006-07-04 04:27:00,211.291,211.296,211.276,211.296,58900000.0
2006-07-04 04:28:00,211.296,211.308,211.295,211.303,42000000.0
2006-07-04 04:29:00,211.306,211.306,211.29,211.29,36600000.0
2006-07-04 04:30:00,211.292,211.292,211.272,211.273,27400000.0
2006-07-04 04:31:00,211.285,211.285,211.266,211.284,40100000.0
2006-07-04 04:32:00,211.29,211.3,211.285,211.295,28000000.0
2006-07-04 04:33:00,211.285,211.29,211.283,211.29,28800000.0
2006-07-04 04:34:00,211.277,211.277,211.253,211.253,53499999.0
2006-07-04 04:35:00,211.253,211.261,211.231,211.231,47500000.0
2006-07-04 04:36:00,211.232,211.232,211.197,211.231,50800001.0
2006-07-04 04:37:00,211.227,211.254,211.227,211.239,37200000.0
2006-07-04 04:38:00,211.24,211.24,211.209,211.214,71200001.0
2006-07-04 04:39:00,211.21,211.21,211.178,211.185,38800000.0
2006-07-04 04:40:00,211.183,211.189,211.178,211.179,29100000.0
2006-07-04 04:41:00,211.18,211.192,211.171,211.192,36400000.0
2006-07-04 04:42:00,211.192,211.202,211.183,211.188,51800000.0
2006-07-04 04:43:00,211.202,211.214,211.193,211.197,48200000.0
2006-07-04 04:44:00,211.206,211.213,211.188,211.202,48400000.0
2006-07-04 04:45:00,211.19,211.205,211.19,211.2,50500000.0
2006-07-04 04:46:00,211.197,211.198,211.179,211.179,20600000.0
2006-07-04 04:47:00,211.196,211.207,211.196,211.207,72599999.0
2006-07-04 04:48:00,211.223,211.223,211.202,211.21,32100000.0
2006-07-04 04:49:00,211.207,211.218,211.19,211.192,69700000.0
2006-07-04 04:50:00,211.2,211.21,211.198,211.201,54400000.0
2006-07-04 04:51:00,211.198,211.21,211.184,211.21,16200000.0
2006-07-04 04:52:00,211.216,211.227,211.212,211.227,69300000.0
2006-07-04 04:53:00,211.234,211.234,211.206,211.206,55700000.0
2006-07-04 04:54:00,211.205,211.205,211.186,211.205,67300000.0
2006-07-04 04:55:00,211.206,211.223,211.206,211.212,35100001.0
2006-07-04 04:56:00,211.228,211.23,211.212,211.212,79300002.0
2006-07-04 04:57:00,211.217,211.232,211.215,211.215,43899999.0
2006-07-04 04:58:00,211.207,211.225,211.207,211.215,70200000.0
2006-07-04 04:59:00,211.218,211.218,211.2,211.2,78899999.0
2006-07-04 05:00:00,211.211,211.23,211.207,211.209,74900001.0
2006-07-04 05:01:00,211.202,211.208,211.196,211.207,117100000.0
2006-07-04 05:02:00,211.2,211.21,211.192,211.2,58499999.0
2006-07-04 05:03:00,211.207,211.223,211.207,211.223,42100000.0
2006-07-04 05:04:00,211.224,211.227,211.223,211.227,31100000.0
2006-07-04 05:05:00,211.23,211.23,211.218,211.225,36400000.0
2006-07-04 05:06:00,211.209,211.219,211.201,211.201,72600000.0
2006-07-04 05:07:00,211.21,211.21,211.2,211.2,5600000.0
2006-07-04 05:08:00,211.198,211.231,211.198,211.203,141700000.0
2006-07-04 05:09:00,211.198,211.218,211.198,211.218,53000000.0
2006-07-04 05:10:00,211.21,211.215,211.195,211.2,85300001.0
2006-07-04 05:11:00,211.2,211.215,211.189,211.215,62700000.0
2006-07-04 05:12:00,211.207,211.207,211.193,211.199,46100000.0
2006-07-04 05:13:00,211.186,211.186,211.165,211.165,36500000.0
2006-07-04 05:14:00,211.171,211.171,211.15,211.161,67800000.0
2006-07-04 05:15:00,211.163,211.172,211.157,211.157,22699999.0
2006-07-04 05:16:00,211.155,211.161,211.146,211.158,51700000.0
2006-07-04 05:17:00,211.151,211.161,211.145,211.16,42500000.0
2006-07-04 05:18:00,211.171,211.178,211.158,211.158,48399999.0
2006-07-04 05:19:00,211.158,211.185,211.156,211.16,74600000.0
2006-07-04 05:20:00,211.167,211.167,211.154,211.16,42600000.0
2006-07-04 05:21:00,211.165,211.175,211.15,211.155,63199999.0
2006-07-04 05:22:00,211.162,211.162,211.126,211.126,30800000.0
2006-07-04 05:23:00,211.135,211.145,211.13,211.13,49700000.0
2006-07-04 05:24:00,211.126,211.13,211.112,211.112,54600000.0
2006-07-04 05:25:00,211.117,211.134,211.112,211.134,103499999.0
2006-07-04 05:26:00,211.124,211.124,211.109,211.113,47000000.0
2006-07-04 05:27:00,211.117,211.123,211.104,211.11,38400000.0
2006-07-04 05:28:00,211.113,211.129,211.092,211.129,66599999.0
2006-07-04 05:29:00,211.127,211.137,211.113,211.113,70299999.0
2006-07-04 05:30:00,211.12,211.125,211.106,211.125,34300000.0
2006-07-04 05:31:00,211.122,211.122,211.105,211.11,16300000.0
2006-07-04 05:32:00,211.141,211.157,211.141,211.147,105800000.0
2006-07-04 05:33:00,211.145,211.172,211.143,211.143,61199999.0
2006-07-04 05:34:00,211.159,211.166,211.158,211.164,34700000.0
2006-07-04 05:35:00,211.162,211.179,211.155,211.17,58400000.0
2006-07-04 05:36:00,211.165,211.181,211.16,211.17,33100000.0
2006-07-04 05:37:00,211.175,211.182,211.147,211.147,20500000.0
2006-07-04 05:38:00,211.142,211.168,211.142,211.158,61700000.0
2006-07-04 05:39:00,211.157,211.17,211.151,211.153,49700000.0
2006-07-04 05:40:00,211.176,211.19,211.17,211.19,79600000.0
2006-07-04 05:41:00,211.187,211.187,211.162,211.183,63400001.0
2006-07-04 05:42:00,211.185,211.185,211.148,211.172,26700000.0
2006-07-04 05:43:00,211.165,211.182,211.164,211.182,40600000.0
2006-07-04 05:44:00,211.191,211.191,211.163,211.179,60200000.0
2006-07-04 05:45:00,211.188,211.198,211.184,211.184,72400001.0
2006-07-04 05:46:00,211.167,211.195,211.167,211.187,44700000.0
2006-07-04 05:47:00,211.204,211.212,211.175,211.175,48500000.0
2006-07-04 05:48:00,211.175,211.175,211.16,211.172,74100000.0
2006-07-04 05:49:00,211.168,211.187,211.164,211.187,57900000.0
2006-07-04 05:50:00,211.175,211.188,211.17,211.183,56700000.0
2006-07-04 05:51:00,211.182,211.207,211.167,211.18,52999999.0
2006-07-04 05:52:00,211.198,211.206,211.182,211.206,48499999.0
2006-07-04 05:53:00,211.195,211.205,211.19,211.205,39800000.0
2006-07-04 05:54:00,211.204,211.206,211.17,211.17,28600000.0
2006-07-04 05:55:00,211.16,211.185,211.16,211.185,39400000.0
2006-07-04 05:56:00,211.195,211.213,211.187,211.2,50400000.0
2006-07-04 05:57:00,211.217,211.217,211.183,211.185,39900000.0
2006-07-04 05:58:00,211.193,211.193,211.177,211.18,46000000.0
2006-07-04 05:59:00,211.179,211.192,211.163,211.163,62200000.0
2006-07-04 06:00:00,211.16,211.17,211.145,211.153,31400000.0
2006-07-04 06:01:00,211.17,211.183,211.159,211.167,68000001.0
2006-07-04 06:02:00,211.182,211.193,211.179,211.187,40500000.0
2006-07-04 06:03:00,211.166,211.177,211.166,211.177,21600000.0
2006-07-04 06:04:00,211.174,211.183,211.16,211.173,46000000.0
2006-07-04 06:05:00,211.167,211.167,211.141,211.145,81600000.0
2006-07-04 06:06:00,211.15,211.176,211.133,211.165,61800000.0
2006-07-04 06:07:00,211.17,211.185,211.17,211.185,14000000.0
2006-07-04 06:08:00,211.177,211.208,211.177,211.208,45299999.0
2006-07-04 06:09:00,211.205,211.22,211.205,211.207,27300000.0
2006-07-04 06:10:00,211.204,211.221,211.204,211.221,23100000.0
2006-07-04 06:11:00,211.217,211.226,211.211,211.217,65700000.0
2006-07-04 06:12:00,211.219,211.231,211.215,211.215,46100000.0
2006-07-04 06:13:00,211.209,211.23,211.209,211.229,49400000.0
2006-07-04 06:14:00,211.239,211.245,211.232,211.236,50400000.0
2006-07-04 06:15:00,211.23,211.23,211.225,211.23,42700000.0
2006-07-04 06:16:00,211.234,211.247,211.231,211.243,61800001.0
2006-07-04 06:17:00,211.242,211.242,211.228,211.23,45600000.0
2006-07-04 06:18:00,211.219,211.237,211.219,211.233,39500000.0
2006-07-04 06:19:00,211.246,211.246,211.22,211.233,36100000.0
2006-07-04 06:20:00,211.249,211.258,211.242,211.258,60199999.0
2006-07-04 06:21:00,211.253,211.255,211.245,211.252,114800002.0
2006-07-04 06:22:00,211.248,211.262,211.242,211.242,37099999.0
2006-07-04 06:23:00,211.25,211.255,211.24,211.242,53400000.0
2006-07-04 06:24:00,211.253,211.255,211.226,211.24,74200000.0
2006-07-04 06:25:00,211.24,211.247,211.239,211.239,59700000.0
2006-07-04 06:26:00,211.24,211.267,211.237,211.267,78400000.0
2006-07-04 06:27:00,211.252,211.268,211.245,211.251,66300001.0
2006-07-04 06:28:00,211.245,211.258,211.243,211.244,57300000.0
2006-07-04 06:29:00,211.24,211.25,211.232,211.245,46600000.0
2006-07-04 06:30:00,211.253,211.275,211.253,211.258,22400000.0
2006-07-04 06:31:00,211.257,211.271,211.246,211.246,49600000.0
2006-07-04 06:32:00,211.24,211.261,211.24,211.257,38600000.0
2006-07-04 06:33:00,211.267,211.275,211.26,211.27,87200001.0
2006-07-04 06:34:00,211.273,211.282,211.264,211.268,36400000.0
2006-07-04 06:35:00,211.258,211.275,211.258,211.26,68400000.0
2006-07-04 06:36:00,211.269,211.274,211.263,211.268,63800000.0
2006-07-04 06:37:00,211.268,211.279,211.266,211.266,42200000.0
2006-07-04 06:38:00,211.272,211.278,211.26,211.272,43100000.0
2006-07-04 06:39:00,211.274,211.289,211.274,211.287,44200000.0
2006-07-04 06:40:00,211.284,211.289,211.271,211.279,95100000.0
2006-07-04 06:41:00,211.273,211.286,211.273,211.275,33300000.0
2006-07-04 06:42:00,211.273,211.304,211.273,211.298,77000000.0
2006-07-04 06:43:00,211.303,211.313,211.293,211.293,48500000.0
2006-07-04 06:44:00,211.288,211.307,211.279,211.307,29700000.0
2006-07-04 06:45:00,211.315,211.315,211.3,211.315,62100001.0
2006-07-04 06:46:00,211.305,211.32,211.305,211.315,67500000.0
2006-07-04 06:47:00,211.309,211.327,211.309,211.325,17200000.0
2006-07-04 06:48:00,211.321,211.331,211.301,211.331,43400000.0
2006-07-04 06:49:00,211.312,211.324,211.288,211.288,49900001.0
2006-07-04 06:50:00,211.283,211.307,211.283,211.295,37100000.0
2006-07-04 06:51:00,211.31,211.31,211.277,211.29,48800000.0
2006-07-04 06:52:00,211.279,211.288,211.274,211.288,42400000.0
2006-07-04 06:53:00,211.284,211.294,211.274,211.294,46800000.0
2006-07-04 06:54:00,211.272,211.293,211.272,211.293,48300000.0
2006-07-04 06:55:00,211.304,211.322,211.304,211.316,40500000.0
2006-07-04 06:56:00,211.331,211.331,211.319,211.328,32100000.0
2006-07-04 06:57:00,211.325,211.325,211.29,211.3,17200000.0
2006-07-04 06:58:00,211.276,211.297,211.276,211.297,65800000.0
2006-07-04 06:59:00,211.297,211.315,211.29,211.305,40300000.0
2006-07-04 07:00:00,211.292,211.292,211.267,211.27,25800000.0
2006-07-04 07:01:00,211.272,211.282,211.256,211.256,38200000.0
2006-07-04 07:02:00,211.265,211.3,211.265,211.3,36899999.0
2006-07-04 07:03:00,211.314,211.324,211.312,211.319,62900000.0
2006-07-04 07:04:00,211.306,211.32,211.305,211.306,41900000.0
2006-07-04 07:05:00,211.313,211.316,211.292,211.316,76900001.0
2006-07-04 07:06:00,211.316,211.329,211.31,211.31,68800000.0
2006-07-04 07:07:00,211.322,211.334,211.322,211.324,52200000.0
2006-07-04 07:08:00,211.351,211.351,211.334,211.334,57400000.0
2006-07-04 07:09:00,211.355,211.364,211.347,211.347,31900000.0
2006-07-04 07:10:00,211.353,211.369,211.345,211.35,49600000.0
2006-07-04 07:11:00,211.352,211.359,211.334,211.34,43100000.0
2006-07-04 07:12:00,211.357,211.383,211.357,211.373,37700000.0
2006-07-04 07:13:00,211.351,211.369,211.345,211.369,36500000.0
2006-07-04 07:14:00,211.366,211.399,211.358,211.394,57000000.0
2006-07-04 07:15:00,211.397,211.413,211.379,211.379,40700000.0
2006-07-04 07:16:00,211.394,211.413,211.394,211.403,58700000.0
2006-07-04 07:17:00,211.41,211.423,211.391,211.413,93800000.0
2006-07-04 07:18:00,211.413,211.417,211.395,211.395,67399999.0
2006-07-04 07:19:00,211.408,211.43,211.401,211.43,47700000.0
2006-07-04 07:20:00,211.43,211.437,211.422,211.437,28400000.0
2006-07-04 07:21:00,211.407,211.407,211.373,211.375,36500000.0
2006-07-04 07:22:00,211.37,211.37,211.36,211.365,29900000.0
2006-07-04 07:23:00,211.372,211.391,211.371,211.384,88799998.0
2006-07-04 07:24:00,211.382,211.385,211.377,211.377,21800000.0
2006-07-04 07:25:00,211.361,211.383,211.359,211.372,54700000.0
2006-07-04 07:26:00,211.373,211.386,211.361,211.381,33100000.0
2006-07-04 07:27:00,211.377,211.387,211.375,211.382,51300000.0
2006-07-04 07:28:00,211.377,211.377,211.332,211.343,55000000.0
2006-07-04 07:29:00,211.352,211.352,211.301,211.301,56300000.0
2006-07-04 07:30:00,211.282,211.302,211.28,211.29,61500000.0
2006-07-04 07:31:00,211.3,211.304,211.275,211.289,42000000.0
2006-07-04 07:32:00,211.28,211.31,211.277,211.31,47100000.0
2006-07-04 07:33:00,211.294,211.324,211.294,211.317,27800000.0
2006-07-04 07:34:00,211.317,211.322,211.307,211.307,48699999.0
2006-07-04 07:35:00,211.31,211.325,211.296,211.316,29700000.0
2006-07-04 07:36:00,211.313,211.313,211.287,211.312,57800000.0
2006-07-04 07:37:00,211.311,211.315,211.294,211.3,64300000.0
2006-07-04 07:38:00,211.3,211.328,211.3,211.302,19700000.0
2006-07-04 07:39:00,211.302,211.322,211.302,211.315,46200000.0
2006-07-04 07:40:00,211.33,211.33,211.315,211.325,51500000.0
2006-07-04 07:41:00,211.315,211.315,211.28,211.28,45700000.0
2006-07-04 07:42:00,211.29,211.314,211.29,211.312,22800000.0
2006-07-04 07:43:00,211.304,211.309,211.292,211.307,48899999.0
2006-07-04 07:44:00,211.304,211.318,211.293,211.306,29800000.0
2006-07-04 07:45:00,211.31,211.318,211.296,211.307,45600000.0
2006-07-04 07:46:00,211.305,211.32,211.301,211.318,24700000.0
2006-07-04 07:47:00,211.317,211.326,211.302,211.309,64900000.0
2006-07-04 07:48:00,211.302,211.333,211.302,211.332,36400000.0
2006-07-04 07:49:00,211.331,211.335,211.321,211.335,47000000.0
2006-07-04 07:50:00,211.337,211.337,211.319,211.323,57999999.0
2006-07-04 07:51:00,211.339,211.348,211.317,211.337,44700000.0
2006-07-04 07:52:00,211.326,211.347,211.323,211.33,67200001.0
2006-07-04 07:53:00,211.327,211.335,211.316,211.319,52300001.0
2006-07-04 07:54:00,211.309,211.329,211.309,211.329,11100000.0
2006-07-04 07:55:00,211.303,211.332,211.303,211.315,60200000.0
2006-07-04 07:56:00,211.317,211.334,211.316,211.32,72500000.0
2006-07-04 07:57:00,211.323,211.336,211.309,211.309,46000000.0
2006-07-04 07:58:00,211.309,211.322,211.306,211.322,97499999.0
2006-07-04 07:59:00,211.319,211.327,211.303,211.322,46200000.0
2006-07-04 08:00:00,211.322,211.337,211.318,211.331,28300000.0
2006-07-04 08:01:00,211.335,211.346,211.312,211.314,108600000.0
2006-07-04 08:02:00,211.312,211.315,211.297,211.315,49100000.0
2006-07-04 08:03:00,211.324,211.33,211.312,211.316,26600000.0
2006-07-04 08:04:00,211.302,211.336,211.302,211.321,54400000.0
2006-07-04 08:05:00,211.311,211.317,211.298,211.309,78400000.0
2006-07-04 08:06:00,211.322,211.322,211.301,211.312,37199999.0
2006-07-04 08:07:00,211.291,211.307,211.281,211.3,45500000.0
2006-07-04 08:08:00,211.309,211.309,211.276,211.276,27900000.0
2006-07-04 08:09:00,211.298,211.308,211.288,211.301,39900000.0
2006-07-04 08:10:00,211.306,211.306,211.283,211.286,63999999.0
2006-07-04 08:11:00,211.296,211.296,211.276,211.278,27600000.0
2006-07-04 08:12:00,211.273,211.287,211.266,211.27,50900000.0
2006-07-04 08:13:00,211.273,211.276,211.266,211.276,46400000.0
2006-07-04 08:14:00,211.273,211.278,211.257,211.257,30800000.0
2006-07-04 08:15:00,211.242,211.271,211.232,211.26,24000000.0
2006-07-04 08:16:00,211.27,211.27,211.237,211.25,69000001.0
2006-07-04 08:17:00,211.257,211.257,211.219,211.219,37700000.0
2006-07-04 08:18:00,211.219,211.22,211.201,211.215,57900001.0
2006-07-04 08:19:00,211.231,211.232,211.197,211.201,39500000.0
2006-07-04 08:20:00,211.194,211.194,211.161,211.17,18400000.0
2006-07-04 08:21:00,211.171,211.2,211.162,211.197,47900000.0
2006-07-04 08:22:00,211.204,211.227,211.197,211.227,37200000.0
2006-07-04 08:23:00,211.236,211.246,211.226,211.24,71800000.0
2006-07-04 08:24:00,211.252,211.26,211.249,211.249,39600000.0
2006-07-04 08:25:00,211.24,211.283,211.233,211.281,35900000.0
2006-07-04 08:26:00,211.288,211.33,211.288,211.33,37100000.0
2006-07-04 08:27:00,211.326,211.326,211.283,211.283,20300000.0
2006-07-04 08:28:00,211.282,211.282,211.24,211.24,66700001.0
2006-07-04 08:29:00,211.244,211.26,211.24,211.255,50900000.0
2006-07-04 08:30:00,211.26,211.294,211.26,211.284,31100000.0
2006-07-04 08:31:00,211.274,211.304,211.27,211.27,34400000.0
2006-07-04 08:32:00,211.268,211.278,211.265,211.278,33900000.0
2006-07-04 08:33:00,211.27,211.313,211.27,211.303,69700001.0
2006-07-04 08:34:00,211.306,211.317,211.287,211.317,66500000.0
2006-07-04 08:35:00,211.282,211.282,211.241,211.257,20700000.0
2006-07-04 08:36:00,211.252,211.262,211.222,211.222,107200000.0
2006-07-04 08:37:00,211.185,211.185,211.153,211.178,45900000.0
2006-07-04 08:38:00,211.186,211.199,211.158,211.186,63999999.0
2006-07-04 08:39:00,211.19,211.223,211.181,211.204,29800000.0
2006-07-04 08:40:00,211.203,211.244,211.194,211.244,25400000.0
2006-07-04 08:41:00,211.235,211.235,211.204,211.204,21000000.0
2006-07-04 08:42:00,211.205,211.22,211.193,211.195,88800002.0
2006-07-04 08:43:00,211.181,211.194,211.172,211.172,47300000.0
2006-07-04 08:44:00,211.165,211.183,211.135,211.135,54200000.0
2006-07-04 08:45:00,211.121,211.165,211.121,211.143,28200000.0
2006-07-04 08:46:00,211.145,211.159,211.072,211.072,43600000.0
2006-07-04 08:47:00,211.047,211.074,211.04,211.04,51900000.0
2006-07-04 08:48:00,211.048,211.072,211.046,211.057,33300000.0
2006-07-04 08:49:00,211.054,211.082,211.05,211.053,52200000.0
2006-07-04 08:50:00,211.045,211.082,211.036,211.082,27500000.0
2006-07-04 08:51:00,211.068,211.068,211.013,211.013,24300000.0
2006-07-04 08:52:00,211.012,211.029,210.982,211.029,92699999.0
2006-07-04 08:53:00,211.032,211.062,211.032,211.048,59699998.0
2006-07-04 08:54:00,211.057,211.111,211.057,211.11,20000000.0
2006-07-04 08:55:00,211.101,211.102,211.076,211.097,61500000.0
2006-07-04 08:56:00,211.092,211.12,211.092,211.117,25800000.0
2006-07-04 08:57:00,211.122,211.172,211.122,211.168,27500000.0
2006-07-04 08:58:00,211.165,211.168,211.153,211.163,50500000.0
2006-07-04 08:59:00,211.172,211.177,211.146,211.146,55199999.0
2006-07-04 09:00:00,211.14,211.164,211.131,211.151,38800000.0
2006-07-04 09:01:00,211.143,211.154,211.123,211.14,56000000.0
2006-07-04 09:02:00,211.16,211.189,211.153,211.174,49100000.0
2006-07-04 09:03:00,211.166,211.173,211.155,211.173,35100001.0
2006-07-04 09:04:00,211.169,211.188,211.164,211.17,58199999.0
2006-07-04 09:05:00,211.167,211.177,211.163,211.166,44700000.0
2006-07-04 09:06:00,211.153,211.17,211.144,211.17,58099999.0
2006-07-04 09:07:00,211.164,211.188,211.164,211.188,41000000.0
2006-07-04 09:08:00,211.184,211.204,211.183,211.196,23600000.0
2006-07-04 09:09:00,211.209,211.243,211.204,211.236,48000000.0
2006-07-04 09:10:00,211.28,211.283,211.269,211.269,60699999.0
2006-07-04 09:11:00,211.268,211.268,211.238,211.238,82300000.0
2006-07-04 09:12:00,211.243,211.268,211.229,211.268,39600000.0
2006-07-04 09:13:00,211.259,211.259,211.223,211.238,37799998.0
2006-07-04 09:14:00,211.245,211.245,211.189,211.201,21000000.0
2006-07-04 09:15:00,211.223,211.223,211.167,211.182,72800000.0
2006-07-04 09:16:00,211.171,211.171,211.146,211.161,47300000.0
2006-07-04 09:17:00,211.15,211.15,211.129,211.14,36900000.0
2006-07-04 09:18:00,211.136,211.148,211.119,211.135,68900000.0
2006-07-04 09:19:00,211.132,211.132,211.077,211.081,64699999.0
2006-07-04 09:20:00,211.072,211.094,211.063,211.07,73100000.0
2006-07-04 09:21:00,211.07,211.074,211.026,211.037,45900000.0
2006-07-04 09:22:00,211.022,211.022,210.967,210.974,60300000.0
2006-07-04 09:23:00,210.993,210.994,210.972,210.99,35100000.0
2006-07-04 09:24:00,211.003,211.025,210.986,211.025,47500000.0
2006-07-04 09:25:00,211.034,211.051,211.013,211.051,39600000.0
2006-07-04 09:26:00,211.069,211.071,211.053,211.059,47000000.0
2006-07-04 09:27:00,211.063,211.065,211.048,211.063,54100000.0
2006-07-04 09:28:00,211.065,211.087,211.044,211.087,50600001.0
2006-07-04 09:29:00,211.073,211.146,211.072,211.146,56200000.0
2006-07-04 09:30:00,211.166,211.186,211.155,211.166,90999998.0
2006-07-04 09:31:00,211.168,211.171,211.14,211.14,37900000.0
2006-07-04 09:32:00,211.143,211.156,211.117,211.117,47300000.0
2006-07-04 09:33:00,211.111,211.124,211.1,211.113,69100000.0
2006-07-04 09:34:00,211.117,211.126,211.097,211.107,48600000.0
2006-07-04 09:35:00,211.094,211.094,211.069,211.088,70199999.0
2006-07-04 09:36:00,211.083,211.083,211.054,211.078,25400000.0
2006-07-04 09:37:00,211.075,211.087,211.067,211.087,62000001.0
2006-07-04 09:38:00,211.055,211.072,211.049,211.072,25100000.0
2006-07-04 09:39:00,211.088,211.1,211.082,211.09,67800000.0
2006-07-04 09:40:00,211.083,211.085,211.075,211.085,30100000.0
2006-07-04 09:41:00,211.068,211.069,211.049,211.069,41200001.0
2006-07-04 09:42:00,211.074,211.11,211.073,211.089,66200000.0
2006-07-04 09:43:00,211.102,211.125,211.093,211.125,42300000.0
2006-07-04 09:44:00,211.123,211.14,211.114,211.123,61600000.0
2006-07-04 09:45:00,211.114,211.136,211.113,211.131,30000000.0
2006-07-04 09:46:00,211.125,211.153,211.125,211.152,39899999.0
2006-07-04 09:47:00,211.163,211.163,211.14,211.147,60500001.0
2006-07-04 09:48:00,211.15,211.15,211.145,211.145,22300000.0
2006-07-04 09:49:00,211.15,211.177,211.15,211.153,41100000.0
2006-07-04 09:50:00,211.178,211.201,211.171,211.175,42000000.0
2006-07-04 09:51:00,211.174,211.192,211.163,211.192,32500000.0
2006-07-04 09:52:00,211.199,211.217,211.185,211.2,78099999.0
2006-07-04 09:53:00,211.225,211.256,211.225,211.233,48800000.0
2006-07-04 09:54:00,211.227,211.239,211.202,211.212,63000000.0
2006-07-04 09:55:00,211.225,211.238,211.21,211.213,25800000.0
2006-07-04 09:56:00,211.197,211.218,211.192,211.205,73499999.0
2006-07-04 09:57:00,211.197,211.228,211.197,211.22,16500000.0
2006-07-04 09:58:00,211.232,211.243,211.208,211.215,25900000.0
2006-07-04 09:59:00,211.22,211.231,211.213,211.222,37900000.0
2006-07-04 10:00:00,211.234,211.246,211.226,211.23,59300000.0
2006-07-04 10:01:00,211.227,211.227,211.191,211.202,75500000.0
2006-07-04 10:02:00,211.226,211.232,211.215,211.215,39099999.0
2006-07-04 10:03:00,211.202,211.202,211.184,211.202,44600000.0
2006-07-04 10:04:00,211.208,211.224,211.206,211.21,29400000.0
2006-07-04 10:05:00,211.223,211.224,211.211,211.213,31100000.0
2006-07-04 10:06:00,211.22,211.224,211.213,211.215,51800000.0
2006-07-04 10:07:00,211.215,211.221,211.209,211.213,30700000.0
2006-07-04 10:08:00,211.202,211.222,211.202,211.222,3800000.0
2006-07-04 10:09:00,211.232,211.241,211.206,211.206,42800000.0
2006-07-04 10:10:00,211.207,211.227,211.198,211.227,62700000.0
2006-07-04 10:11:00,211.214,211.235,211.214,211.23,36100000.0
2006-07-04 10:12:00,211.225,211.23,211.215,211.23,21300000.0
2006-07-04 10:13:00,211.216,211.221,211.203,211.212,62000000.0
2006-07-04 10:14:00,211.22,211.225,211.215,211.22,21200000.0
2006-07-04 10:15:00,211.229,211.229,211.208,211.219,44100000.0
2006-07-04 10:16:00,211.229,211.236,211.218,211.218,49000000.0
2006-07-04 10:17:00,211.21,211.22,211.21,211.21,40600000.0
2006-07-04 10:18:00,211.204,211.247,211.204,211.244,57999999.0
2006-07-04 10:19:00,211.238,211.241,211.223,211.23,65600001.0
2006-07-04 10:20:00,211.234,211.235,211.215,211.227,67399999.0
2006-07-04 10:21:00,211.217,211.221,211.211,211.22,37900000.0
2006-07-04 10:22:00,211.233,211.233,211.197,211.212,66400001.0
2006-07-04 10:23:00,211.224,211.255,211.21,211.255,47900000.0
2006-07-04 10:24:00,211.252,211.275,211.252,211.275,41600000.0
2006-07-04 10:25:00,211.278,211.295,211.278,211.285,26700000.0
2006-07-04 10:26:00,211.303,211.329,211.292,211.326,67699999.0
2006-07-04 10:27:00,211.335,211.356,211.335,211.339,58400000.0
2006-07-04 10:28:00,211.323,211.346,211.323,211.332,31399999.0
2006-07-04 10:29:00,211.325,211.325,211.3,211.307,48800000.0
2006-07-04 10:30:00,211.317,211.365,211.317,211.365,54100000.0
2006-07-04 10:31:00,211.363,211.393,211.363,211.37,67100000.0
2006-07-04 10:32:00,211.372,211.374,211.353,211.353,40100000.0
2006-07-04 10:33:00,211.354,211.354,211.321,211.326,53200001.0
2006-07-04 10:34:00,211.337,211.349,211.305,211.305,13500000.0
2006-07-04 10:35:00,211.289,211.306,211.284,211.289,43300000.0
2006-07-04 10:36:00,211.305,211.351,211.305,211.351,44700000.0
2006-07-04 10:37:00,211.363,211.365,211.343,211.343,53200000.0
2006-07-04 10:38:00,211.343,211.38,211.343,211.361,79900001.0
2006-07-04 10:39:00,211.349,211.349,211.328,211.328,28400000.0
2006-07-04 10:40:00,211.332,211.344,211.314,211.315,60899999.0
2006-07-04 10:41:00,211.332,211.345,211.331,211.338,42100000.0
2006-07-04 10:42:00,211.325,211.337,211.315,211.329,28500000.0
2006-07-04 10:43:00,211.321,211.321,211.302,211.311,71600000.0
2006-07-04 10:44:00,211.311,211.311,211.278,211.302,60100000.0
2006-07-04 10:45:00,211.313,211.315,211.293,211.315,56300000.0
2006-07-04 10:46:00,211.304,211.348,211.304,211.334,52200000.0
2006-07-04 10:47:00,211.353,211.375,211.351,211.359,80000000.0
2006-07-04 10:48:00,211.354,211.354,211.33,211.352,19700000.0
2006-07-04 10:49:00,211.361,211.361,211.327,211.346,63200001.0
2006-07-04 10:50:00,211.372,211.43,211.372,211.403,19700000.0
2006-07-04 10:51:00,211.402,211.414,211.322,211.322,55100001.0
2006-07-04 10:52:00,211.328,211.372,211.328,211.372,16600000.0
2006-07-04 10:53:00,211.372,211.375,211.347,211.359,48300000.0
2006-07-04 10:54:00,211.355,211.355,211.338,211.353,16300000.0
2006-07-04 10:55:00,211.36,211.36,211.343,211.35,57300000.0
2006-07-04 10:56:00,211.35,211.379,211.35,211.358,40200000.0
2006-07-04 10:57:00,211.375,211.397,211.368,211.385,68700001.0
2006-07-04 10:58:00,211.392,211.399,211.367,211.38,39599999.0
2006-07-04 10:59:00,211.37,211.379,211.356,211.379,53400000.0
2006-07-04 11:00:00,211.353,211.353,211.279,211.279,46100000.0
2006-07-04 11:01:00,211.274,211.291,211.267,211.286,31100000.0
2006-07-04 11:02:00,211.288,211.302,211.281,211.3,74800000.0
2006-07-04 11:03:00,211.279,211.295,211.269,211.287,43700000.0
2006-07-04 11:04:00,211.284,211.32,211.267,211.294,25600000.0
2006-07-04 11:05:00,211.264,211.284,211.264,211.275,41400000.0
2006-07-04 11:06:00,211.292,211.32,211.292,211.309,38700000.0
2006-07-04 11:07:00,211.292,211.32,211.292,211.298,48800000.0
2006-07-04 11:08:00,211.332,211.353,211.325,211.345,40000000.0
2006-07-04 11:09:00,211.36,211.365,211.305,211.311,39100000.0
2006-07-04 11:10:00,211.331,211.382,211.331,211.378,79699998.0
2006-07-04 11:11:00,211.372,211.372,211.323,211.323,52000001.0
2006-07-04 11:12:00,211.315,211.327,211.302,211.327,61400000.0
2006-07-04 11:13:00,211.317,211.343,211.3,211.343,53800000.0
2006-07-04 11:14:00,211.362,211.381,211.362,211.373,72400000.0
2006-07-04 11:15:00,211.376,211.411,211.366,211.366,72900000.0
2006-07-04 11:16:00,211.374,211.385,211.366,211.376,22800000.0
2006-07-04 11:17:00,211.371,211.407,211.357,211.407,46900000.0
2006-07-04 11:18:00,211.386,211.386,211.349,211.349,19300000.0
2006-07-04 11:19:00,211.337,211.35,211.334,211.345,45200000.0
2006-07-04 11:20:00,211.323,211.331,211.297,211.297,35200000.0
2006-07-04 11:21:00,211.285,211.318,211.285,211.29,59900000.0
2006-07-04 11:22:00,211.328,211.405,211.328,211.391,82900000.0
2006-07-04 11:23:00,211.393,211.42,211.393,211.412,42000001.0
2006-07-04 11:24:00,211.408,211.408,211.353,211.353,34600000.0
2006-07-04 11:25:00,211.332,211.349,211.31,211.31,69400000.0
2006-07-04 11:26:00,211.313,211.327,211.301,211.305,52000000.0
2006-07-04 11:27:00,211.301,211.31,211.286,211.31,14400000.0
2006-07-04 11:28:00,211.311,211.321,211.306,211.306,31400000.0
2006-07-04 11:29:00,211.328,211.328,211.3,211.318,74600000.0
2006-07-04 11:30:00,211.319,211.34,211.303,211.323,86000000.0
2006-07-04 11:31:00,211.342,211.366,211.342,211.366,22800000.0
2006-07-04 11:32:00,211.347,211.371,211.313,211.313,28000000.0
2006-07-04 11:33:00,211.298,211.316,211.298,211.314,32400000.0
2006-07-04 11:34:00,211.313,211.317,211.291,211.317,36900000.0
2006-07-04 11:35:00,211.31,211.314,211.28,211.283,57899999.0
2006-07-04 11:36:00,211.272,211.272,211.234,211.244,113500001.0
2006-07-04 11:37:00,211.245,211.247,211.236,211.236,38500000.0
2006-07-04 11:38:00,211.242,211.264,211.242,211.251,32200000.0
2006-07-04 11:39:00,211.243,211.27,211.243,211.27,75500000.0
2006-07-04 11:40:00,211.281,211.306,211.281,211.3,71500000.0
2006-07-04 11:41:00,211.302,211.302,211.287,211.297,31500000.0
2006-07-04 11:42:00,211.298,211.308,211.283,211.286,47500000.0
2006-07-04 11:43:00,211.278,211.292,211.27,211.279,76100000.0
2006-07-04 11:44:00,211.294,211.294,211.261,211.274,47100000.0
2006-07-04 11:45:00,211.271,211.302,211.271,211.3,40600000.0
2006-07-04 11:46:00,211.293,211.293,211.272,211.282,22700000.0
2006-07-04 11:47:00,211.294,211.312,211.294,211.298,44000000.0
2006-07-04 11:48:00,211.303,211.315,211.302,211.315,19500000.0
2006-07-04 11:49:00,211.288,211.324,211.288,211.309,72700001.0
2006-07-04 11:50:00,211.319,211.36,211.319,211.344,33900000.0
2006-07-04 11:51:00,211.353,211.383,211.345,211.345,28500000.0
2006-07-04 11:52:00,211.336,211.372,211.333,211.372,44099999.0
2006-07-04 11:53:00,211.387,211.408,211.381,211.39,67499999.0
2006-07-04 11:54:00,211.404,211.422,211.404,211.422,22300000.0
2006-07-04 11:55:00,211.441,211.441,211.404,211.432,75600000.0
2006-07-04 11:56:00,211.439,211.454,211.412,211.412,51600000.0
2006-07-04 11:57:00,211.407,211.427,211.407,211.41,46900001.0
2006-07-04 11:58:00,211.403,211.408,211.354,211.354,41000000.0
2006-07-04 11:59:00,211.363,211.363,211.327,211.328,57200000.0
2006-07-04 12:00:00,211.351,211.368,211.332,211.368,43400000.0
2006-07-04 12:01:00,211.368,211.371,211.345,211.351,43000000.0
2006-07-04 12:02:00,211.357,211.363,211.344,211.363,68800000.0
2006-07-04 12:03:00,211.361,211.363,211.319,211.359,26900000.0
2006-07-04 12:04:00,211.352,211.353,211.312,211.321,38000000.0
2006-07-04 12:05:00,211.311,211.311,211.287,211.288,25900000.0
2006-07-04 12:06:00,211.307,211.322,211.304,211.31,44300000.0
2006-07-04 12:07:00,211.322,211.327,211.303,211.305,44100000.0
2006-07-04 12:08:00,211.324,211.353,211.324,211.353,36700000.0
2006-07-04 12:09:00,211.363,211.405,211.363,211.39,24100000.0
2006-07-04 12:10:00,211.405,211.405,211.364,211.372,40200000.0
2006-07-04 12:11:00,211.38,211.407,211.38,211.398,35900000.0
2006-07-04 12:12:00,211.387,211.388,211.364,211.367,75799999.0
2006-07-04 12:13:00,211.38,211.466,211.38,211.455,63500001.0
2006-07-04 12:14:00,211.458,211.491,211.458,211.46,57500001.0
2006-07-04 12:15:00,211.447,211.464,211.429,211.429,95600001.0
2006-07-04 12:16:00,211.431,211.431,211.398,211.403,74499999.0
2006-07-04 12:17:00,211.409,211.411,211.388,211.407,51100000.0
2006-07-04 12:18:00,211.397,211.399,211.387,211.399,51700000.0
2006-07-04 12:19:00,211.403,211.41,211.399,211.404,55600000.0
2006-07-04 12:20:00,211.393,211.412,211.392,211.393,50399999.0
2006-07-04 12:21:00,211.399,211.418,211.394,211.416,69700000.0
2006-07-04 12:22:00,211.42,211.42,211.405,211.415,39000000.0
2006-07-04 12:23:00,211.426,211.445,211.411,211.44,23600000.0
2006-07-04 12:24:00,211.435,211.444,211.425,211.43,41700000.0
2006-07-04 12:25:00,211.432,211.434,211.411,211.424,51600000.0
2006-07-04 12:26:00,211.415,211.427,211.41,211.416,47400000.0
2006-07-04 12:27:00,211.408,211.417,211.408,211.417,36200000.0
2006-07-04 12:28:00,211.432,211.447,211.422,211.43,45100000.0
2006-07-04 12:29:00,211.425,211.442,211.415,211.419,58000000.0
2006-07-04 12:30:00,211.414,211.425,211.403,211.418,59500000.0
2006-07-04 12:31:00,211.409,211.409,211.38,211.38,67099999.0
2006-07-04 12:32:00,211.393,211.416,211.366,211.416,46600000.0
2006-07-04 12:33:00,211.421,211.421,211.396,211.414,76800000.0
2006-07-04 12:34:00,211.423,211.428,211.417,211.428,14400000.0
2006-07-04 12:35:00,211.438,211.471,211.42,211.471,70799999.0
2006-07-04 12:36:00,211.469,211.469,211.441,211.444,42900000.0
2006-07-04 12:37:00,211.442,211.444,211.421,211.421,73799999.0
2006-07-04 12:38:00,211.417,211.427,211.404,211.404,47100000.0
2006-07-04 12:39:00,211.387,211.39,211.361,211.39,86500000.0
2006-07-04 12:40:00,211.392,211.394,211.376,211.38,55800001.0
2006-07-04 12:41:00,211.39,211.409,211.39,211.394,65800000.0
2006-07-04 12:42:00,211.408,211.431,211.4,211.417,56900000.0
2006-07-04 12:43:00,211.423,211.427,211.411,211.42,64300000.0
2006-07-04 12:44:00,211.43,211.454,211.429,211.432,58200000.0
2006-07-04 12:45:00,211.437,211.458,211.434,211.45,61600000.0
2006-07-04 12:46:00,211.443,211.465,211.443,211.443,47700000.0
2006-07-04 12:47:00,211.448,211.458,211.434,211.442,71100000.0
2006-07-04 12:48:00,211.43,211.459,211.43,211.448,70100000.0
2006-07-04 12:49:00,211.45,211.455,211.426,211.426,59800000.0
2006-07-04 12:50:00,211.438,211.446,211.411,211.422,68000001.0
2006-07-04 12:51:00,211.422,211.431,211.416,211.428,31600000.0
2006-07-04 12:52:00,211.423,211.423,211.395,211.399,34600000.0
2006-07-04 12:53:00,211.414,211.469,211.414,211.456,44200000.0
2006-07-04 12:54:00,211.473,211.473,211.404,211.422,76000001.0
2006-07-04 12:55:00,211.413,211.44,211.405,211.44,50200000.0
2006-07-04 12:56:00,211.434,211.452,211.422,211.422,30400000.0
2006-07-04 12:57:00,211.423,211.433,211.418,211.428,32200000.0
2006-07-04 12:58:00,211.419,211.419,211.381,211.383,54900000.0
2006-07-04 12:59:00,211.376,211.376,211.306,211.308,57400001.0
2006-07-04 13:00:00,211.29,211.309,211.275,211.275,43800000.0
2006-07-04 13:01:00,211.275,211.311,211.275,211.295,20900000.0
2006-07-04 13:02:00,211.281,211.304,211.281,211.299,90000001.0
2006-07-04 13:03:00,211.293,211.307,211.279,211.28,67700000.0
2006-07-04 13:04:00,211.269,211.269,211.252,211.252,59900000.0
2006-07-04 13:05:00,211.281,211.29,211.267,211.29,79999999.0
2006-07-04 13:06:00,211.302,211.33,211.302,211.33,61900000.0
2006-07-04 13:07:00,211.326,211.337,211.322,211.322,67099999.0
2006-07-04 13:08:00,211.315,211.327,211.31,211.325,35000000.0
2006-07-04 13:09:00,211.338,211.345,211.264,211.264,20500000.0
2006-07-04 13:10:00,211.261,211.273,211.221,211.227,39500000.0
2006-07-04 13:11:00,211.214,211.22,211.198,211.22,43700000.0
2006-07-04 13:12:00,211.237,211.272,211.237,211.267,45400000.0
2006-07-04 13:13:00,211.265,211.303,211.265,211.3,43400000.0
2006-07-04 13:14:00,211.308,211.308,211.288,211.296,89300001.0
2006-07-04 13:15:00,211.286,211.297,211.266,211.266,50500000.0
2006-07-04 13:16:00,211.268,211.268,211.254,211.264,44600000.0
2006-07-04 13:17:00,211.26,211.265,211.255,211.255,89400001.0
2006-07-04 13:18:00,211.28,211.292,211.266,211.292,64500000.0
2006-07-04 13:19:00,211.287,211.297,211.278,211.288,29100000.0
2006-07-04 13:20:00,211.318,211.318,211.306,211.306,59200001.0
2006-07-04 13:21:00,211.305,211.316,211.29,211.29,31200000.0
2006-07-04 13:22:00,211.274,211.28,211.252,211.271,23300000.0
2006-07-04 13:23:00,211.279,211.279,211.264,211.277,88700001.0
2006-07-04 13:24:00,211.28,211.28,211.262,211.275,33400000.0
2006-07-04 13:25:00,211.262,211.281,211.262,211.272,57400000.0
2006-07-04 13:26:00,211.285,211.299,211.279,211.287,89799997.0
2006-07-04 13:27:00,211.271,211.294,211.263,211.288,52400001.0
2006-07-04 13:28:00,211.297,211.319,211.295,211.313,37100000.0
2006-07-04 13:29:00,211.32,211.32,211.29,211.306,30700000.0
2006-07-04 13:30:00,211.297,211.328,211.29,211.328,51899999.0
2006-07-04 13:31:00,211.346,211.356,211.333,211.333,27700000.0
2006-07-04 13:32:00,211.323,211.34,211.291,211.296,46700000.0
2006-07-04 13:33:00,211.296,211.314,211.296,211.309,30500000.0
2006-07-04 13:34:00,211.295,211.304,211.293,211.293,25900000.0
2006-07-04 13:35:00,211.294,211.319,211.277,211.277,45399999.0
2006-07-04 13:36:00,211.258,211.275,211.242,211.263,28600000.0
2006-07-04 13:37:00,211.265,211.269,211.258,211.265,39500000.0
2006-07-04 13:38:00,211.261,211.264,211.238,211.238,57400000.0
2006-07-04 13:39:00,211.257,211.281,211.255,211.28,55299999.0
2006-07-04 13:40:00,211.283,211.302,211.282,211.296,53199999.0
2006-07-04 13:41:00,211.321,211.343,211.321,211.34,22700000.0
2006-07-04 13:42:00,211.335,211.335,211.33,211.33,54700000.0
2006-07-04 13:43:00,211.34,211.346,211.335,211.335,52100000.0
2006-07-04 13:44:00,211.335,211.417,211.335,211.417,79600000.0
2006-07-04 13:45:00,211.4,211.405,211.385,211.385,63900000.0
2006-07-04 13:46:00,211.377,211.398,211.377,211.398,54000000.0
2006-07-04 13:47:00,211.405,211.405,211.386,211.393,60200001.0
2006-07-04 13:48:00,211.402,211.402,211.367,211.367,75499999.0
2006-07-04 13:49:00,211.383,211.405,211.383,211.405,60400001.0
2006-07-04 13:50:00,211.41,211.41,211.373,211.38,64300000.0
2006-07-04 13:51:00,211.383,211.388,211.368,211.38,27200000.0
2006-07-04 13:52:00,211.383,211.391,211.382,211.382,36000000.0
2006-07-04 13:53:00,211.369,211.392,211.368,211.368,37400000.0
2006-07-04 13:54:00,211.361,211.385,211.361,211.377,30200000.0
2006-07-04 13:55:00,211.365,211.367,211.355,211.355,41700000.0
2006-07-04 13:56:00,211.343,211.366,211.343,211.359,24000000.0
2006-07-04 13:57:00,211.362,211.368,211.351,211.368,50500000.0
2006-07-04 13:58:00,211.362,211.362,211.352,211.361,45500001.0
2006-07-04 13:59:00,211.358,211.366,211.344,211.35,57499999.0
2006-07-04 14:00:00,211.336,211.375,211.336,211.375,48900000.0
2006-07-04 14:01:00,211.37,211.388,211.33,211.33,61400000.0
2006-07-04 14:02:00,211.333,211.356,211.31,211.31,27400000.0
2006-07-04 14:03:00,211.296,211.317,211.289,211.316,47200001.0
2006-07-04 14:04:00,211.307,211.338,211.307,211.334,54400000.0
2006-07-04 14:05:00,211.333,211.38,211.326,211.38,37400000.0
2006-07-04 14:06:00,211.357,211.359,211.332,211.353,45300000.0
2006-07-04 14:07:00,211.364,211.369,211.362,211.364,37000000.0
2006-07-04 14:08:00,211.366,211.392,211.361,211.392,33700000.0
2006-07-04 14:09:00,211.396,211.416,211.396,211.404,19800000.0
2006-07-04 14:10:00,211.423,211.454,211.423,211.442,39800000.0
2006-07-04 14:11:00,211.444,211.459,211.444,211.458,64700001.0
2006-07-04 14:12:00,211.451,211.485,211.451,211.485,48500001.0
2006-07-04 14:13:00,211.483,211.502,211.48,211.49,62200000.0
2006-07-04 14:14:00,211.487,211.487,211.448,211.469,49899999.0
2006-07-04 14:15:00,211.477,211.477,211.441,211.453,57200001.0
2006-07-04 14:16:00,211.473,211.473,211.453,211.455,53300001.0
2006-07-04 14:17:00,211.46,211.492,211.457,211.457,92100000.0
2006-07-04 14:18:00,211.453,211.461,211.441,211.461,18400000.0
2006-07-04 14:19:00,211.472,211.484,211.446,211.451,33200000.0
2006-07-04 14:20:00,211.442,211.459,211.442,211.443,40800000.0
2006-07-04 14:21:00,211.435,211.463,211.435,211.448,74900000.0
2006-07-04 14:22:00,211.444,211.462,211.433,211.433,65500001.0
2006-07-04 14:23:00,211.439,211.462,211.436,211.462,47900000.0
2006-07-04 14:24:00,211.462,211.465,211.44,211.44,62300000.0
2006-07-04 14:25:00,211.443,211.469,211.443,211.462,59700001.0
2006-07-04 14:26:00,211.457,211.476,211.449,211.456,13100000.0
2006-07-04 14:27:00,211.462,211.494,211.462,211.494,36500000.0
2006-07-04 14:28:00,211.478,211.486,211.472,211.486,33200000.0
2006-07-04 14:29:00,211.478,211.512,211.463,211.512,58400000.0
2006-07-04 14:30:00,211.497,211.501,211.447,211.457,43400000.0
2006-07-04 14:31:00,211.459,211.484,211.448,211.474,40000000.0
2006-07-04 14:32:00,211.489,211.536,211.483,211.531,32800000.0
2006-07-04 14:33:00,211.542,211.551,211.525,211.543,51800000.0
2006-07-04 14:34:00,211.543,211.551,211.517,211.545,72700000.0
2006-07-04 14:35:00,211.558,211.568,211.555,211.561,27600000.0
2006-07-04 14:36:00,211.574,211.607,211.561,211.607,61100000.0
2006-07-04 14:37:00,211.626,211.639,211.618,211.618,42100000.0
2006-07-04 14:38:00,211.636,211.702,211.636,211.702,24800000.0
2006-07-04 14:39:00,211.689,211.689,211.644,211.648,65800000.0
2006-07-04 14:40:00,211.655,211.664,211.641,211.641,28200000.0
2006-07-04 14:41:00,211.661,211.678,211.661,211.666,39000000.0
2006-07-04 14:42:00,211.674,211.68,211.654,211.674,48500000.0
2006-07-04 14:43:00,211.685,211.697,211.675,211.677,29300000.0
2006-07-04 14:44:00,211.685,211.685,211.643,211.652,57600001.0
2006-07-04 14:45:00,211.642,211.643,211.628,211.628,65700000.0
2006-07-04 14:46:00,211.607,211.607,211.578,211.585,35900000.0
2006-07-04 14:47:00,211.592,211.632,211.575,211.632,94100000.0
2006-07-04 14:48:00,211.631,211.642,211.619,211.636,33900000.0
2006-07-04 14:49:00,211.63,211.63,211.611,211.624,51900000.0
2006-07-04 14:50:00,211.62,211.631,211.617,211.625,53000000.0
2006-07-04 14:51:00,211.624,211.642,211.624,211.642,71300000.0
2006-07-04 14:52:00,211.636,211.636,211.59,211.61,39600000.0
2006-07-04 14:53:00,211.606,211.614,211.582,211.614,60800001.0
2006-07-04 14:54:00,211.613,211.625,211.608,211.616,57400000.0
2006-07-04 14:55:00,211.617,211.617,211.602,211.603,70099999.0
2006-07-04 14:56:00,211.614,211.618,211.58,211.58,53500000.0
2006-07-04 14:57:00,211.574,211.591,211.557,211.557,11100000.0
2006-07-04 14:58:00,211.561,211.585,211.561,211.572,60600000.0
2006-07-04 14:59:00,211.554,211.561,211.545,211.551,34999999.0
2006-07-04 15:00:00,211.546,211.546,211.503,211.503,37100000.0
2006-07-04 15:01:00,211.522,211.541,211.51,211.522,42200000.0
2006-07-04 15:02:00,211.503,211.503,211.456,211.477,64100001.0
2006-07-04 15:03:00,211.489,211.53,211.489,211.522,67100001.0
2006-07-04 15:04:00,211.53,211.537,211.504,211.515,45600001.0
2006-07-04 15:05:00,211.509,211.523,211.498,211.498,61999999.0
2006-07-04 15:06:00,211.506,211.516,211.493,211.498,46600000.0
2006-07-04 15:07:00,211.51,211.531,211.495,211.505,73300000.0
2006-07-04 15:08:00,211.49,211.49,211.459,211.475,38300001.0
2006-07-04 15:09:00,211.459,211.459,211.438,211.452,39000000.0
2006-07-04 15:10:00,211.452,211.47,211.44,211.461,65800000.0
2006-07-04 15:11:00,211.469,211.485,211.456,211.485,33100000.0
2006-07-04 15:12:00,211.471,211.471,211.448,211.47,73200001.0
2006-07-04 15:13:00,211.457,211.501,211.457,211.485,95900000.0
2006-07-04 15:14:00,211.482,211.488,211.465,211.488,38700000.0
2006-07-04 15:15:00,211.486,211.505,211.48,211.505,29000000.0
2006-07-04 15:16:00,211.512,211.549,211.506,211.549,69600001.0
2006-07-04 15:17:00,211.55,211.578,211.532,211.575,41700000.0
2006-07-04 15:18:00,211.57,211.579,211.567,211.579,34800000.0
2006-07-04 15:19:00,211.574,211.58,211.542,211.548,49000000.0
2006-07-04 15:20:00,211.542,211.558,211.531,211.557,55900000.0
2006-07-04 15:21:00,211.551,211.57,211.543,211.567,65400000.0
2006-07-04 15:22:00,211.564,211.58,211.564,211.57,47300000.0
2006-07-04 15:23:00,211.566,211.578,211.551,211.554,59200000.0
2006-07-04 15:24:00,211.55,211.55,211.527,211.536,63700000.0
2006-07-04 15:25:00,211.546,211.552,211.539,211.549,38300000.0
2006-07-04 15:26:00,211.553,211.562,211.55,211.559,70400000.0
2006-07-04 15:27:00,211.544,211.572,211.544,211.56,54900000.0
2006-07-04 15:28:00,211.552,211.568,211.548,211.556,47700000.0
2006-07-04 15:29:00,211.532,211.546,211.523,211.537,42700000.0
2006-07-04 15:30:00,211.538,211.561,211.523,211.545,72200000.0
2006-07-04 15:31:00,211.543,211.56,211.541,211.543,40100000.0
2006-07-04 15:32:00,211.543,211.555,211.536,211.555,54300000.0
2006-07-04 15:33:00,211.539,211.556,211.539,211.556,28600000.0
2006-07-04 15:34:00,211.552,211.576,211.552,211.57,58099998.0
2006-07-04 15:35:00,211.564,211.564,211.558,211.558,7400000.0
2006-07-04 15:36:00,211.56,211.56,211.529,211.537,31200000.0
2006-07-04 15:37:00,211.532,211.543,211.53,211.538,46699999.0
2006-07-04 15:38:00,211.541,211.541,211.504,211.512,49000000.0
2006-07-04 15:39:00,211.516,211.522,211.5,211.509,97900000.0
2006-07-04 15:40:00,211.518,211.519,211.503,211.503,47500000.0
2006-07-04 15:41:00,211.52,211.547,211.511,211.547,49799999.0
2006-07-04 15:42:00,211.552,211.569,211.552,211.559,49800000.0
2006-07-04 15:43:00,211.558,211.558,211.534,211.539,60700001.0
2006-07-04 15:44:00,211.555,211.557,211.555,211.555,15900000.0
2006-07-04 15:45:00,211.546,211.552,211.54,211.54,96100003.0
2006-07-04 15:46:00,211.546,211.553,211.524,211.533,52300000.0
2006-07-04 15:47:00,211.515,211.528,211.509,211.52,85799999.0
2006-07-04 15:48:00,211.55,211.605,211.55,211.605,36599999.0
2006-07-04 15:49:00,211.6,211.605,211.591,211.596,41000000.0
2006-07-04 15:50:00,211.58,211.587,211.563,211.57,45300000.0
2006-07-04 15:51:00,211.566,211.577,211.559,211.566,81300000.0
2006-07-04 15:52:00,211.567,211.576,211.558,211.558,55400001.0
2006-07-04 15:53:00,211.567,211.567,211.549,211.552,17200000.0
2006-07-04 15:54:00,211.562,211.576,211.55,211.57,123500001.0
2006-07-04 15:55:00,211.557,211.557,211.535,211.557,37800000.0
2006-07-04 15:56:00,211.555,211.586,211.545,211.586,43300000.0
2006-07-04 15:57:00,211.59,211.598,211.577,211.581,31000000.0
2006-07-04 15:58:00,211.591,211.595,211.574,211.584,49400000.0
2006-07-04 15:59:00,211.586,211.586,211.558,211.569,45300000.0
2006-07-04 16:00:00,211.566,211.595,211.566,211.59,30899999.0
2006-07-04 16:01:00,211.605,211.615,211.587,211.597,48400001.0
2006-07-04 16:02:00,211.587,211.619,211.579,211.603,50100000.0
2006-07-04 16:03:00,211.604,211.604,211.572,211.584,53800000.0
2006-07-04 16:04:00,211.573,211.573,211.543,211.55,40400000.0
2006-07-04 16:05:00,211.564,211.566,211.552,211.555,27100000.0
2006-07-04 16:06:00,211.554,211.573,211.534,211.534,58100000.0
2006-07-04 16:07:00,211.514,211.551,211.505,211.505,39700000.0
2006-07-04 16:08:00,211.493,211.511,211.492,211.511,42300000.0
2006-07-04 16:09:00,211.5,211.505,211.495,211.503,38100000.0
2006-07-04 16:10:00,211.487,211.506,211.483,211.506,31300000.0
2006-07-04 16:11:00,211.507,211.507,211.49,211.49,13300000.0
2006-07-04 16:12:00,211.507,211.515,211.5,211.509,24300000.0
2006-07-04 16:13:00,211.506,211.507,211.483,211.495,69100000.0
2006-07-04 16:14:00,211.486,211.51,211.481,211.481,31300000.0
2006-07-04 16:15:00,211.49,211.504,211.488,211.495,33800000.0
2006-07-04 16:16:00,211.473,211.495,211.473,211.495,35800000.0
2006-07-04 16:17:00,211.502,211.518,211.475,211.51,54700000.0
2006-07-04 16:18:00,211.506,211.514,211.475,211.475,44100000.0
2006-07-04 16:19:00,211.488,211.497,211.476,211.476,51200001.0
2006-07-04 16:20:00,211.477,211.497,211.477,211.487,67899999.0
2006-07-04 16:21:00,211.488,211.497,211.469,211.475,47700000.0
2006-07-04 16:22:00,211.488,211.495,211.454,211.46,104600001.0
2006-07-04 16:23:00,211.456,211.471,211.449,211.45,67700000.0
2006-07-04 16:24:00,211.465,211.475,211.462,211.467,33100000.0
2006-07-04 16:25:00,211.467,211.477,211.456,211.477,35100000.0
2006-07-04 16:26:00,211.477,211.489,211.471,211.471,83300001.0
2006-07-04 16:27:00,211.459,211.479,211.453,211.453,40500000.0
2006-07-04 16:28:00,211.431,211.454,211.416,211.436,37500000.0
2006-07-04 16:29:00,211.44,211.459,211.434,211.435,49900000.0
2006-07-04 16:30:00,211.422,211.45,211.422,211.445,45400000.0
2006-07-04 16:31:00,211.438,211.438,211.415,211.433,54500000.0
2006-07-04 16:32:00,211.435,211.452,211.431,211.452,66200000.0
2006-07-04 16:33:00,211.438,211.438,211.409,211.409,26300000.0
2006-07-04 16:34:00,211.399,211.408,211.389,211.408,27700000.0
2006-07-04 16:35:00,211.401,211.447,211.401,211.447,92800000.0
2006-07-04 16:36:00,211.458,211.458,211.418,211.418,63300000.0
2006-07-04 16:37:00,211.42,211.424,211.399,211.408,55500000.0
2006-07-04 16:38:00,211.396,211.403,211.378,211.378,45500000.0
2006-07-04 16:39:00,211.384,211.404,211.384,211.404,27400000.0
2006-07-04 16:40:00,211.397,211.397,211.386,211.386,40700000.0
2006-07-04 16:41:00,211.391,211.391,211.366,211.374,67100000.0
2006-07-04 16:42:00,211.395,211.408,211.394,211.394,35300000.0
2006-07-04 16:43:00,211.391,211.403,211.365,211.369,84600001.0
2006-07-04 16:44:00,211.371,211.386,211.36,211.36,79500000.0
2006-07-04 16:45:00,211.342,211.342,211.319,211.333,42000000.0
2006-07-04 16:46:00,211.339,211.362,211.339,211.348,40500000.0
2006-07-04 16:47:00,211.355,211.357,211.34,211.357,79000001.0
2006-07-04 16:48:00,211.35,211.35,211.319,211.335,36000000.0
2006-07-04 16:49:00,211.353,211.355,211.337,211.345,57100000.0
2006-07-04 16:50:00,211.338,211.351,211.338,211.338,57500000.0
2006-07-04 16:51:00,211.357,211.375,211.336,211.356,52900000.0
2006-07-04 16:52:00,211.352,211.363,211.348,211.36,23900000.0
2006-07-04 16:53:00,211.353,211.422,211.353,211.39,63800000.0
2006-07-04 16:54:00,211.38,211.386,211.375,211.377,33500000.0
2006-07-04 16:55:00,211.398,211.506,211.398,211.506,88599999.0
2006-07-04 16:56:00,211.509,211.554,211.508,211.546,70100000.0
2006-07-04 16:57:00,211.557,211.573,211.556,211.56,36500000.0
2006-07-04 16:58:00,211.574,211.574,211.551,211.552,48600001.0
2006-07-04 16:59:00,211.553,211.593,211.543,211.593,80300000.0
2006-07-04 17:00:00,211.609,211.613,211.574,211.59,85000002.0
2006-07-04 17:01:00,211.566,211.566,211.428,211.428,45099999.0
2006-07-04 17:02:00,211.437,211.469,211.437,211.469,41500000.0
2006-07-04 17:03:00,211.474,211.494,211.456,211.494,83199999.0
2006-07-04 17:04:00,211.52,211.523,211.505,211.506,54300000.0
2006-07-04 17:05:00,211.507,211.517,211.459,211.465,54100000.0
2006-07-04 17:06:00,211.497,211.511,211.495,211.498,34700000.0
2006-07-04 17:07:00,211.463,211.463,211.419,211.439,38000000.0
2006-07-04 17:08:00,211.421,211.433,211.4,211.433,84399998.0
2006-07-04 17:09:00,211.431,211.446,211.427,211.427,14000000.0
2006-07-04 17:10:00,211.424,211.435,211.421,211.422,66100001.0
2006-07-04 17:11:00,211.424,211.448,211.42,211.429,57699999.0
2006-07-04 17:12:00,211.429,211.445,211.429,211.44,30400000.0
2006-07-04 17:13:00,211.448,211.46,211.433,211.437,29700000.0
2006-07-04 17:14:00,211.441,211.441,211.432,211.433,34200000.0
2006-07-04 17:15:00,211.442,211.466,211.423,211.466,43300000.0
2006-07-04 17:16:00,211.454,211.478,211.452,211.456,65200001.0
2006-07-04 17:17:00,211.453,211.475,211.452,211.452,61400000.0
2006-07-04 17:18:00,211.448,211.448,211.435,211.435,23000000.0
2006-07-04 17:19:00,211.462,211.462,211.424,211.424,48200000.0
2006-07-04 17:20:00,211.409,211.439,211.401,211.408,48400000.0
2006-07-04 17:21:00,211.396,211.396,211.364,211.369,19900000.0
2006-07-04 17:22:00,211.337,211.337,211.29,211.29,29900001.0
2006-07-04 17:23:00,211.303,211.32,211.29,211.32,41000000.0
2006-07-04 17:24:00,211.338,211.373,211.338,211.363,68799999.0
2006-07-04 17:25:00,211.346,211.355,211.332,211.336,45200000.0
2006-07-04 17:26:00,211.324,211.345,211.305,211.314,47600000.0
2006-07-04 17:27:00,211.312,211.332,211.303,211.321,40299999.0
2006-07-04 17:28:00,211.337,211.38,211.337,211.375,44200000.0
2006-07-04 17:29:00,211.38,211.38,211.328,211.331,68900001.0
2006-07-04 17:30:00,211.319,211.409,211.319,211.407,70000001.0
2006-07-04 17:31:00,211.412,211.449,211.405,211.438,43100000.0
2006-07-04 17:32:00,211.441,211.463,211.441,211.46,35300000.0
2006-07-04 17:33:00,211.457,211.478,211.43,211.451,27900000.0
2006-07-04 17:34:00,211.454,211.488,211.441,211.488,66500000.0
2006-07-04 17:35:00,211.502,211.546,211.502,211.532,50700000.0
2006-07-04 17:36:00,211.54,211.547,211.488,211.503,64600000.0
2006-07-04 17:37:00,211.499,211.506,211.499,211.502,27800000.0
2006-07-04 17:38:00,211.485,211.5,211.479,211.5,65000000.0
2006-07-04 17:39:00,211.478,211.478,211.447,211.463,30500000.0
2006-07-04 17:40:00,211.455,211.473,211.455,211.465,32700000.0
2006-07-04 17:41:00,211.481,211.506,211.471,211.498,61100000.0
2006-07-04 17:42:00,211.481,211.496,211.464,211.481,33700000.0
2006-07-04 17:43:00,211.483,211.488,211.454,211.478,82700002.0
2006-07-04 17:44:00,211.473,211.48,211.463,211.48,30300000.0
2006-07-04 17:45:00,211.51,211.53,211.51,211.51,53199999.0
2006-07-04 17:46:00,211.508,211.576,211.503,211.503,45000000.0
2006-07-04 17:47:00,211.513,211.515,211.493,211.499,52500000.0
2006-07-04 17:48:00,211.491,211.491,211.439,211.439,66700001.0
2006-07-04 17:49:00,211.471,211.484,211.463,211.463,38000000.0
2006-07-04 17:50:00,211.469,211.469,211.456,211.456,51299999.0
2006-07-04 17:51:00,211.461,211.471,211.432,211.432,37400000.0
2006-07-04 17:52:00,211.461,211.51,211.461,211.51,42600000.0
2006-07-04 17:53:00,211.502,211.507,211.479,211.479,33799999.0
2006-07-04 17:54:00,211.487,211.497,211.484,211.497,54600000.0
2006-07-04 17:55:00,211.487,211.514,211.487,211.503,63000000.0
2006-07-04 17:56:00,211.496,211.496,211.478,211.479,20300000.0
2006-07-04 17:57:00,211.469,211.483,211.469,211.475,64800000.0
2006-07-04 17:58:00,211.477,211.486,211.466,211.471,62300001.0
2006-07-04 17:59:00,211.472,211.476,211.437,211.437,66400000.0
2006-07-04 18:00:00,211.456,211.474,211.436,211.451,66900000.0
2006-07-04 18:01:00,211.473,211.493,211.46,211.47,457600000.0
2006-07-04 18:02:00,211.487,211.497,211.462,211.467,745599998.0
2006-07-04 18:03:00,211.471,211.494,211.459,211.467,642099999.0
2006-07-04 18:04:00,211.479,211.505,211.453,211.453,479700001.0
2006-07-04 18:05:00,211.485,211.506,211.464,211.49,762700000.0
2006-07-04 18:06:00,211.482,211.505,211.466,211.466,653099998.0
2006-07-04 18:07:00,211.457,211.486,211.44,211.446,686199998.0
2006-07-04 18:08:00,211.45,211.486,211.446,211.475,719400001.0
2006-07-04 18:09:00,211.465,211.466,211.427,211.446,503000001.0
2006-07-04 18:10:00,211.453,211.476,211.453,211.457,486000003.0
2006-07-04 18:11:00,211.45,211.468,211.425,211.425,401300000.0
2006-07-04 18:12:00,211.419,211.44,211.414,211.429,274900000.0
2006-07-04 18:13:00,211.43,211.447,211.419,211.435,443999999.0
2006-07-04 18:14:00,211.44,211.467,211.43,211.433,658000000.0
2006-07-04 18:15:00,211.437,211.437,211.392,211.418,755700000.0
2006-07-04 18:16:00,211.423,211.457,211.421,211.452,717200002.0
2006-07-04 18:17:00,211.455,211.455,211.42,211.42,271800002.0
2006-07-04 18:18:00,211.417,211.434,211.401,211.412,469400001.0
2006-07-04 18:19:00,211.404,211.434,211.4,211.419,489099997.0
2006-07-04 18:20:00,211.405,211.42,211.38,211.396,537300000.0
2006-07-04 18:21:00,211.399,211.423,211.389,211.415,597000001.0
2006-07-04 18:22:00,211.415,211.445,211.405,211.413,473200000.0
2006-07-04 18:23:00,211.41,211.43,211.394,211.405,712300002.0
2006-07-04 18:24:00,211.387,211.41,211.368,211.368,509300001.0
2006-07-04 18:25:00,211.377,211.419,211.347,211.397,486800001.0
2006-07-04 18:26:00,211.413,211.459,211.413,211.428,303100000.0
2006-07-04 18:27:00,211.424,211.424,211.378,211.384,372000003.0
2006-07-04 18:28:00,211.394,211.415,211.392,211.402,355400001.0
2006-07-04 18:29:00,211.406,211.409,211.381,211.384,473300000.0
2006-07-04 18:30:00,211.387,211.406,211.377,211.382,361799999.0
2006-07-04 18:31:00,211.381,211.381,211.34,211.34,319199999.0
2006-07-04 18:32:00,211.341,211.392,211.341,211.383,435400002.0
2006-07-04 18:33:00,211.404,211.445,211.404,211.433,470800003.0
2006-07-04 18:34:00,211.454,211.49,211.446,211.452,477700001.0
2006-07-04 18:35:00,211.438,211.46,211.429,211.435,373299999.0
2006-07-04 18:36:00,211.431,211.451,211.422,211.438,342700002.0
2006-07-04 18:37:00,211.455,211.458,211.437,211.437,157000000.0
2006-07-04 18:38:00,211.447,211.497,211.447,211.497,132800000.0
2006-07-04 18:39:00,211.501,211.515,211.486,211.5,127100000.0
2006-07-04 18:40:00,211.491,211.516,211.489,211.494,306400001.0
2006-07-04 18:41:00,211.48,211.498,211.478,211.482,251700001.0
2006-07-04 18:42:00,211.482,211.482,211.462,211.465,233000000.0
2006-07-04 18:43:00,211.461,211.485,211.461,211.468,121700001.0
2006-07-04 18:44:00,211.474,211.483,211.46,211.466,343899998.0
2006-07-04 18:45:00,211.467,211.489,211.462,211.477,176200000.0
2006-07-04 18:46:00,211.476,211.489,211.476,211.479,168100000.0
2006-07-04 18:47:00,211.472,211.484,211.463,211.469,101100001.0
2006-07-04 18:48:00,211.479,211.494,211.46,211.494,131899999.0
2006-07-04 18:49:00,211.489,211.489,211.448,211.453,184200000.0
2006-07-04 18:50:00,211.459,211.523,211.459,211.479,252100000.0
2006-07-04 18:51:00,211.466,211.516,211.462,211.491,240900000.0
2006-07-04 18:52:00,211.491,211.491,211.452,211.452,273099998.0
2006-07-04 18:53:00,211.435,211.439,211.409,211.409,278000003.0
2006-07-04 18:54:00,211.425,211.462,211.425,211.462,174600000.0
2006-07-04 18:55:00,211.475,211.485,211.455,211.46,227200001.0
2006-07-04 18:56:00,211.479,211.498,211.479,211.498,53000000.0
2006-07-04 18:57:00,211.51,211.535,211.51,211.534,157400000.0
2006-07-04 18:58:00,211.543,211.568,211.537,211.555,347200001.0
2006-07-04 18:59:00,211.542,211.555,211.534,211.539,251000001.0
2006-07-04 19:00:00,211.53,211.551,211.53,211.551,54700000.0
2006-07-04 19:01:00,211.555,211.605,211.555,211.581,89000000.0
2006-07-04 19:02:00,211.577,211.577,211.548,211.548,247099998.0
2006-07-04 19:03:00,211.548,211.566,211.541,211.564,246900000.0
2006-07-04 19:04:00,211.566,211.585,211.557,211.583,182800001.0
2006-07-04 19:05:00,211.582,211.605,211.566,211.605,185000000.0
2006-07-04 19:06:00,211.607,211.625,211.593,211.596,372400000.0
2006-07-04 19:07:00,211.595,211.6,211.58,211.587,286499997.0
2006-07-04 19:08:00,211.585,211.603,211.573,211.59,324400002.0
2006-07-04 19:09:00,211.593,211.61,211.584,211.608,150099998.0
2006-07-04 19:10:00,211.618,211.62,211.592,211.605,117500000.0
2006-07-04 19:11:00,211.597,211.599,211.593,211.593,38700000.0
2006-07-04 19:12:00,211.584,211.584,211.552,211.573,81300000.0
2006-07-04 19:13:00,211.573,211.583,211.558,211.568,151499999.0
2006-07-04 19:14:00,211.57,211.58,211.56,211.57,281200001.0
2006-07-04 19:15:00,211.575,211.575,211.565,211.57,404600000.0
2006-07-04 19:16:00,211.572,211.572,211.552,211.553,48300000.0
2006-07-04 19:17:00,211.57,211.581,211.558,211.575,92700000.0
2006-07-04 19:18:00,211.571,211.589,211.566,211.578,189000000.0
2006-07-04 19:19:00,211.58,211.597,211.575,211.58,168699999.0
2006-07-04 19:20:00,211.578,211.588,211.572,211.587,145600001.0
2006-07-04 19:21:00,211.59,211.595,211.58,211.59,126500001.0
2006-07-04 19:22:00,211.588,211.599,211.582,211.589,131800000.0
2006-07-04 19:23:00,211.585,211.606,211.571,211.576,477700005.0
2006-07-04 19:24:00,211.576,211.596,211.576,211.59,110500001.0
2006-07-04 19:25:00,211.58,211.585,211.573,211.577,199599999.0
2006-07-04 19:26:00,211.57,211.588,211.561,211.562,491199999.0
2006-07-04 19:27:00,211.549,211.57,211.549,211.558,291099998.0
2006-07-04 19:28:00,211.564,211.564,211.546,211.559,265899998.0
2006-07-04 19:29:00,211.557,211.563,211.554,211.563,70400000.0
2006-07-04 19:30:00,211.563,211.574,211.562,211.567,240400000.0
2006-07-04 19:31:00,211.564,211.582,211.563,211.572,134900001.0
2006-07-04 19:32:00,211.572,211.596,211.571,211.578,389600000.0
2006-07-04 19:33:00,211.589,211.605,211.587,211.588,202300000.0
2006-07-04 19:34:00,211.585,211.59,211.572,211.58,213300001.0
2006-07-04 19:35:00,211.573,211.594,211.573,211.581,375400001.0
2006-07-04 19:36:00,211.59,211.601,211.574,211.58,290199998.0
2006-07-04 19:37:00,211.588,211.59,211.583,211.59,101400000.0
2006-07-04 19:38:00,211.592,211.61,211.592,211.602,154300001.0
2006-07-04 19:39:00,211.601,211.606,211.585,211.59,210400000.0
2006-07-04 19:40:00,211.59,211.595,211.572,211.58,283800000.0
2006-07-04 19:41:00,211.583,211.583,211.553,211.553,317000000.0
2006-07-04 19:42:00,211.556,211.57,211.548,211.562,216899999.0
2006-07-04 19:43:00,211.568,211.572,211.565,211.57,103500002.0
2006-07-04 19:44:00,211.567,211.588,211.555,211.555,285299999.0
2006-07-04 19:45:00,211.56,211.575,211.555,211.565,142800000.0
2006-07-04 19:46:00,211.575,211.575,211.56,211.565,123100001.0
2006-07-04 19:47:00,211.565,211.567,211.56,211.565,32700000.0
2006-07-04 19:48:00,211.553,211.595,211.549,211.595,246399999.0
2006-07-04 19:49:00,211.595,211.61,211.576,211.588,113800000.0
2006-07-04 19:50:00,211.591,211.611,211.59,211.602,155100000.0
2006-07-04 19:51:00,211.604,211.608,211.594,211.603,118799999.0
2006-07-04 19:52:00,211.602,211.606,211.594,211.6,129200000.0
2006-07-04 19:53:00,211.61,211.618,211.6,211.603,126600000.0
2006-07-04 19:54:00,211.592,211.605,211.53,211.56,161600000.0
2006-07-04 19:55:00,211.542,211.543,211.439,211.439,52500000.0
2006-07-04 19:56:00,211.426,211.426,211.349,211.395,160199999.0
2006-07-04 19:57:00,211.398,211.478,211.398,211.472,138800001.0
2006-07-04 19:58:00,211.468,211.473,211.433,211.433,251699999.0
2006-07-04 19:59:00,211.435,211.444,211.414,211.432,206499999.0
2006-07-04 20:00:00,211.429,211.43,211.421,211.421,99800000.0
2006-07-04 20:01:00,211.421,211.432,211.409,211.416,133200000.0
2006-07-04 20:02:00,211.414,211.414,211.402,211.409,109600000.0
2006-07-04 20:03:00,211.41,211.438,211.41,211.428,98200000.0
2006-07-04 20:04:00,211.434,211.447,211.434,211.442,140699999.0
2006-07-04 20:05:00,211.442,211.455,211.426,211.447,152300000.0
2006-07-04 20:06:00,211.448,211.455,211.44,211.445,205400002.0
2006-07-04 20:07:00,211.455,211.455,211.44,211.45,192999998.0
2006-07-04 20:08:00,211.454,211.458,211.419,211.42,152900000.0
2006-07-04 20:09:00,211.43,211.476,211.43,211.473,132300000.0
2006-07-04 20:10:00,211.475,211.478,211.467,211.471,161300000.0
2006-07-04 20:11:00,211.475,211.48,211.455,211.463,263099999.0
2006-07-04 20:12:00,211.459,211.484,211.451,211.456,487300003.0
2006-07-04 20:13:00,211.458,211.472,211.447,211.448,236100000.0
2006-07-04 20:14:00,211.451,211.472,211.451,211.46,199600001.0
2006-07-04 20:15:00,211.465,211.47,211.452,211.455,302100000.0
2006-07-04 20:16:00,211.452,211.469,211.444,211.447,162900000.0
2006-07-04 20:17:00,211.456,211.49,211.456,211.489,74499999.0
2006-07-04 20:18:00,211.498,211.523,211.496,211.503,113400000.0
2006-07-04 20:19:00,211.511,211.528,211.511,211.522,156500000.0
2006-07-04 20:20:00,211.526,211.538,211.52,211.527,353000000.0
2006-07-04 20:21:00,211.527,211.547,211.522,211.53,144100000.0
2006-07-04 20:22:00,211.534,211.54,211.516,211.526,276800001.0
2006-07-04 20:23:00,211.525,211.535,211.515,211.52,193999999.0
2006-07-04 20:24:00,211.524,211.543,211.513,211.513,168899998.0
2006-07-04 20:25:00,211.514,211.54,211.513,211.531,250800002.0
2006-07-04 20:26:00,211.54,211.55,211.532,211.545,330799998.0
2006-07-04 20:27:00,211.54,211.548,211.525,211.545,125400000.0
2006-07-04 20:28:00,211.54,211.56,211.529,211.536,367800000.0
2006-07-04 20:29:00,211.548,211.56,211.536,211.536,543700002.0
2006-07-04 20:30:00,211.545,211.561,211.54,211.561,544900000.0
2006-07-04 20:31:00,211.567,211.587,211.559,211.57,392800001.0
2006-07-04 20:32:00,211.572,211.575,211.553,211.555,473899999.0
2006-07-04 20:33:00,211.55,211.56,211.55,211.555,208200001.0
2006-07-04 20:34:00,211.556,211.564,211.547,211.564,137200000.0
2006-07-04 20:35:00,211.56,211.565,211.56,211.565,112500000.0
2006-07-04 20:36:00,211.565,211.565,211.555,211.565,140099998.0
2006-07-04 20:37:00,211.56,211.57,211.56,211.565,53900000.0
2006-07-04 20:38:00,211.563,211.567,211.544,211.554,253700002.0
2006-07-04 20:39:00,211.558,211.563,211.545,211.547,161700000.0
2006-07-04 20:40:00,211.557,211.567,211.545,211.551,411700001.0
2006-07-04 20:41:00,211.554,211.566,211.544,211.566,218699998.0
2006-07-04 20:42:00,211.565,211.58,211.554,211.573,259700000.0
2006-07-04 20:43:00,211.572,211.575,211.562,211.568,275400000.0
2006-07-04 20:44:00,211.57,211.573,211.552,211.573,340100001.0
2006-07-04 20:45:00,211.58,211.58,211.565,211.575,302500001.0
2006-07-04 20:46:00,211.58,211.595,211.572,211.579,240700002.0
2006-07-04 20:47:00,211.576,211.591,211.57,211.57,279599999.0
2006-07-04 20:48:00,211.573,211.59,211.563,211.584,243400000.0
2006-07-04 20:49:00,211.595,211.595,211.566,211.581,117700000.0
2006-07-04 20:50:00,211.58,211.599,211.575,211.58,468300000.0
2006-07-04 20:51:00,211.575,211.586,211.57,211.579,188900001.0
2006-07-04 20:52:00,211.578,211.578,211.533,211.533,118399999.0
2006-07-04 20:53:00,211.52,211.535,211.52,211.52,268900001.0
2006-07-04 20:54:00,211.525,211.535,211.515,211.53,141400000.0
2006-07-04 20:55:00,211.53,211.535,211.515,211.518,291200002.0
2006-07-04 20:56:00,211.52,211.543,211.517,211.529,232700000.0
2006-07-04 20:57:00,211.53,211.545,211.523,211.532,413200002.0
2006-07-04 20:58:00,211.53,211.545,211.523,211.532,394200002.0
2006-07-04 20:59:00,211.535,211.54,211.525,211.535,498700000.0
2006-07-04 21:00:00,211.536,211.55,211.526,211.527,471399999.0
2006-07-04 21:01:00,211.528,211.54,211.52,211.52,352700001.0
2006-07-04 21:02:00,211.518,211.532,211.513,211.525,246900000.0
2006-07-04 21:03:00,211.522,211.535,211.522,211.525,234299999.0
2006-07-04 21:04:00,211.54,211.54,211.525,211.53,108300000.0
2006-07-04 21:05:00,211.53,211.557,211.523,211.535,133200000.0
2006-07-04 21:06:00,211.534,211.544,211.533,211.534,162700000.0
2006-07-04 21:07:00,211.553,211.558,211.532,211.547,184100000.0
2006-07-04 21:08:00,211.545,211.548,211.532,211.54,218900001.0
2006-07-04 21:09:00,211.548,211.578,211.547,211.578,90300000.0
2006-07-04 21:10:00,211.588,211.594,211.583,211.583,115599999.0
2006-07-04 21:11:00,211.583,211.591,211.579,211.579,76600000.0
2006-07-04 21:12:00,211.577,211.585,211.577,211.58,78900000.0
2006-07-04 21:13:00,211.588,211.6,211.581,211.59,167200000.0
2006-07-04 21:14:00,211.59,211.6,211.585,211.59,264400001.0
2006-07-04 21:15:00,211.59,211.603,211.58,211.59,315300001.0
2006-07-04 21:16:00,211.584,211.585,211.559,211.585,92700000.0
2006-07-04 21:17:00,211.597,211.612,211.591,211.598,210500000.0
2006-07-04 21:18:00,211.597,211.61,211.582,211.582,116000000.0
2006-07-04 21:19:00,211.583,211.6,211.579,211.6,304199998.0
2006-07-04 21:20:00,211.605,211.61,211.58,211.598,350899999.0
2006-07-04 21:21:00,211.59,211.593,211.575,211.58,237100001.0
2006-07-04 21:22:00,211.598,211.622,211.597,211.612,235700000.0
2006-07-04 21:23:00,211.615,211.629,211.609,211.627,115800000.0
2006-07-04 21:24:00,211.626,211.627,211.601,211.601,187200000.0
2006-07-04 21:25:00,211.601,211.636,211.594,211.608,294699998.0
2006-07-04 21:26:00,211.606,211.643,211.601,211.605,98700000.0
2006-07-04 21:27:00,211.607,211.607,211.586,211.588,139599999.0
2006-07-04 21:28:00,211.588,211.588,211.571,211.575,145799999.0
2006-07-04 21:29:00,211.582,211.598,211.579,211.59,104899999.0
2006-07-04 21:30:00,211.606,211.664,211.59,211.59,83600000.0
2006-07-04 21:31:00,211.57,211.615,211.57,211.605,65500000.0
2006-07-04 21:32:00,211.61,211.641,211.605,211.605,102800000.0
2006-07-04 21:33:00,211.598,211.652,211.593,211.62,135400000.0
2006-07-04 21:34:00,211.634,211.647,211.615,211.634,132100001.0
2006-07-04 21:35:00,211.631,211.648,211.613,211.613,38800000.0
2006-07-04 21:36:00,211.619,211.639,211.619,211.622,76700000.0
2006-07-04 21:37:00,211.619,211.619,211.611,211.611,113300000.0
2006-07-04 21:38:00,211.604,211.641,211.597,211.641,30700000.0
2006-07-04 21:39:00,211.648,211.648,211.642,211.642,40000000.0
2006-07-04 21:40:00,211.637,211.646,211.632,211.638,47900000.0
2006-07-04 21:41:00,211.64,211.649,211.628,211.631,38300000.0
2006-07-04 21:42:00,211.633,211.643,211.608,211.608,136700001.0
2006-07-04 21:43:00,211.616,211.629,211.616,211.625,33700000.0
2006-07-04 21:44:00,211.622,211.636,211.601,211.601,288800000.0
2006-07-04 21:45:00,211.604,211.639,211.597,211.621,77699999.0
2006-07-04 21:46:00,211.616,211.722,211.577,211.681,104500000.0
2006-07-04 21:47:00,211.701,211.749,211.701,211.739,69499999.0
2006-07-04 21:48:00,211.738,211.78,211.72,211.756,112100001.0
2006-07-04 21:49:00,211.694,211.694,211.61,211.61,88499999.0
2006-07-04 21:50:00,211.623,211.654,211.623,211.654,35600000.0
2006-07-04 21:51:00,211.659,211.662,211.651,211.651,107300000.0
2006-07-04 21:52:00,211.659,211.694,211.637,211.694,16000000.0
2006-07-04 21:53:00,211.693,211.693,211.64,211.64,21300000.0
2006-07-04 21:54:00,211.645,211.689,211.645,211.689,74200000.0
2006-07-04 21:55:00,211.7,211.738,211.7,211.738,39200000.0
2006-07-04 21:56:00,211.739,211.739,211.726,211.727,39100000.0
2006-07-04 21:57:00,211.72,211.72,211.684,211.684,66900000.0
2006-07-04 21:58:00,211.673,211.707,211.663,211.685,81199999.0
2006-07-04 21:59:00,211.695,211.702,211.663,211.697,201900002.0
2006-07-04 22:00:00,211.682,211.682,211.617,211.617,207200000.0
2006-07-04 22:01:00,211.621,211.707,211.621,211.648,171100001.0
2006-07-04 22:02:00,211.625,211.645,211.447,211.512,284800000.0
2006-07-04 22:03:00,211.516,211.555,211.516,211.526,79200000.0
2006-07-04 22:04:00,211.527,211.549,211.527,211.539,113899999.0
2006-07-04 22:05:00,211.516,211.516,211.416,211.475,73400000.0
2006-07-04 22:06:00,211.481,211.484,211.453,211.483,47299999.0
2006-07-04 22:07:00,211.499,211.543,211.486,211.543,35900000.0
2006-07-04 22:08:00,211.532,211.565,211.508,211.565,102700001.0
2006-07-04 22:09:00,211.547,211.549,211.503,211.549,34700000.0
2006-07-04 22:10:00,211.614,211.722,211.614,211.645,41600000.0
2006-07-04 22:11:00,211.619,211.651,211.619,211.627,78899999.0
2006-07-04 22:12:00,211.626,211.643,211.54,211.643,76800000.0
2006-07-04 22:13:00,211.659,211.696,211.653,211.674,86500001.0
2006-07-04 22:14:00,211.665,211.686,211.661,211.669,48700000.0
2006-07-04 22:15:00,211.658,211.672,211.625,211.655,178099999.0
2006-07-04 22:16:00,211.67,211.71,211.67,211.684,198900000.0
2006-07-04 22:17:00,211.685,211.717,211.684,211.684,45800000.0
2006-07-04 22:18:00,211.694,211.719,211.679,211.679,89900000.0
2006-07-04 22:19:00,211.683,211.709,211.683,211.695,82899999.0
2006-07-04 22:20:00,211.701,211.704,211.686,211.687,52000000.0
2006-07-04 22:21:00,211.69,211.703,211.682,211.689,59700000.0
2006-07-04 22:22:00,211.692,211.695,211.68,211.68,62100000.0
2006-07-04 22:23:00,211.691,211.719,211.691,211.712,84700001.0
2006-07-04 22:24:00,211.74,211.791,211.74,211.774,68500000.0
2006-07-04 22:25:00,211.76,211.799,211.748,211.767,83300001.0
2006-07-04 22:26:00,211.772,211.781,211.755,211.765,60300000.0
2006-07-04 22:27:00,211.767,211.777,211.746,211.746,169900001.0
2006-07-04 22:28:00,211.751,211.751,211.7,211.7,50200001.0
2006-07-04 22:29:00,211.695,211.695,211.659,211.683,244600003.0
2006-07-04 22:30:00,211.688,211.707,211.676,211.707,48300000.0
2006-07-04 22:31:00,211.717,211.721,211.713,211.721,72500000.0
2006-07-04 22:32:00,211.722,211.741,211.722,211.735,101800000.0
2006-07-04 22:33:00,211.753,211.786,211.753,211.764,210800000.0
2006-07-04 22:34:00,211.77,211.778,211.754,211.765,273100000.0
2006-07-04 22:35:00,211.771,211.772,211.751,211.751,28300000.0
2006-07-04 22:36:00,211.75,211.768,211.74,211.75,78999999.0
2006-07-04 22:37:00,211.757,211.763,211.754,211.763,75900000.0
2006-07-04 22:38:00,211.778,211.778,211.695,211.749,66300000.0
2006-07-04 22:39:00,211.732,211.763,211.732,211.742,71800000.0
2006-07-04 22:40:00,211.725,211.725,211.664,211.687,81300002.0
2006-07-04 22:41:00,211.707,211.714,211.627,211.67,60100000.0
2006-07-04 22:42:00,211.665,211.699,211.657,211.667,61000001.0
2006-07-04 22:43:00,211.687,211.713,211.687,211.708,73100000.0
2006-07-04 22:44:00,211.703,211.703,211.635,211.635,134700000.0
2006-07-04 22:45:00,211.648,211.742,211.648,211.728,149100000.0
2006-07-04 22:46:00,211.734,211.75,211.666,211.666,52000000.0
2006-07-04 22:47:00,211.644,211.677,211.644,211.672,89300001.0
2006-07-04 22:48:00,211.696,211.719,211.696,211.707,98800001.0
2006-07-04 22:49:00,211.703,211.729,211.702,211.72,34200000.0
2006-07-04 22:50:00,211.737,211.747,211.715,211.74,46800000.0
2006-07-04 22:51:00,211.754,211.837,211.749,211.81,89200000.0
2006-07-04 22:52:00,211.81,211.818,211.801,211.801,37500000.0
2006-07-04 22:53:00,211.801,211.819,211.797,211.819,142500001.0
2006-07-04 22:54:00,211.822,211.842,211.822,211.841,61499999.0
2006-07-04 22:55:00,211.843,211.85,211.828,211.835,55300000.0
2006-07-04 22:56:00,211.822,211.83,211.812,211.812,77000000.0
2006-07-04 22:57:00,211.815,211.825,211.81,211.815,113800002.0
2006-07-04 22:58:00,211.814,211.838,211.805,211.837,34700000.0
2006-07-04 22:59:00,211.835,211.855,211.835,211.845,75600000.0
2006-07-04 23:00:00,211.869,211.951,211.869,211.904,48000000.0
2006-07-04 23:01:00,211.878,211.883,211.844,211.866,58300000.0
2006-07-04 23:02:00,211.811,211.851,211.796,211.844,74399999.0
2006-07-04 23:03:00,211.823,211.875,211.777,211.777,51000000.0
2006-07-04 23:04:00,211.771,211.827,211.749,211.792,69800001.0
2006-07-04 23:05:00,211.8,211.835,211.77,211.77,36400000.0
2006-07-04 23:06:00,211.822,211.839,211.769,211.829,82799999.0
2006-07-04 23:07:00,211.803,211.848,211.784,211.794,30000000.0
2006-07-04 23:08:00,211.8,211.826,211.75,211.768,33800000.0
2006-07-04 23:09:00,211.762,211.819,211.754,211.789,50500000.0
2006-07-04 23:10:00,211.772,211.798,211.756,211.756,59200000.0
2006-07-04 23:11:00,211.749,211.832,211.749,211.83,34600000.0
2006-07-04 23:12:00,211.813,211.828,211.782,211.803,40800000.0
2006-07-04 23:13:00,211.815,211.823,211.75,211.808,95699998.0
2006-07-04 23:14:00,211.769,211.825,211.727,211.795,22000000.0
2006-07-04 23:15:00,211.781,211.788,211.739,211.769,38800000.0
2006-07-04 23:16:00,211.788,211.824,211.781,211.824,41300000.0
2006-07-04 23:17:00,211.802,211.819,211.775,211.809,57200001.0
2006-07-04 23:18:00,211.825,211.829,211.756,211.783,45300000.0
2006-07-04 23:19:00,211.77,211.822,211.754,211.822,27800000.0
2006-07-04 23:20:00,211.825,211.828,211.748,211.809,71400002.0
2006-07-04 23:21:00,211.81,211.824,211.755,211.76,59900000.0
2006-07-04 23:22:00,211.776,211.819,211.759,211.814,38400000.0
2006-07-04 23:23:00,211.818,211.826,211.766,211.826,47700000.0
2006-07-04 23:24:00,211.812,211.815,211.768,211.787,40300000.0
2006-07-04 23:25:00,211.767,211.796,211.767,211.788,45300001.0
2006-07-04 23:26:00,211.79,211.79,211.755,211.755,9500000.0
2006-07-04 23:27:00,211.76,211.796,211.76,211.796,37300000.0
2006-07-04 23:28:00,211.77,211.782,211.741,211.767,50300001.0
2006-07-04 23:29:00,211.772,211.772,211.748,211.748,24100000.0
2006-07-04 23:30:00,211.763,211.763,211.72,211.75,33000000.0
2006-07-04 23:31:00,211.754,211.754,211.727,211.733,62200000.0
2006-07-04 23:32:00,211.745,211.745,211.719,211.722,53200000.0
2006-07-04 23:33:00,211.732,211.742,211.728,211.741,57400000.0
2006-07-04 23:34:00,211.758,211.799,211.758,211.792,62500001.0
2006-07-04 23:35:00,211.804,211.814,211.798,211.807,65200001.0
2006-07-04 23:36:00,211.818,211.825,211.79,211.8,71900001.0
2006-07-04 23:37:00,211.784,211.791,211.765,211.77,55100000.0
2006-07-04 23:38:00,211.77,211.77,211.748,211.762,40700000.0
2006-07-04 23:39:00,211.767,211.773,211.759,211.773,48700001.0
2006-07-04 23:40:00,211.779,211.801,211.779,211.79,37700000.0
2006-07-04 23:41:00,211.799,211.799,211.778,211.78,40300000.0
2006-07-04 23:42:00,211.761,211.797,211.761,211.797,54300000.0
2006-07-04 23:43:00,211.791,211.791,211.762,211.785,31300000.0
2006-07-04 23:44:00,211.778,211.792,211.774,211.78,62100001.0
2006-07-04 23:45:00,211.79,211.8,211.79,211.793,49099999.0
2006-07-04 23:46:00,211.799,211.807,211.799,211.802,55900000.0
2006-07-04 23:47:00,211.81,211.822,211.81,211.815,11500000.0
2006-07-04 23:48:00,211.833,211.861,211.82,211.827,24200000.0
2006-07-04 23:49:00,211.813,211.865,211.809,211.865,46200000.0
2006-07-04 23:50:00,211.865,211.865,211.839,211.847,29400000.0
2006-07-04 23:51:00,211.844,211.865,211.835,211.865,22800000.0
2006-07-04 23:52:00,211.866,211.869,211.851,211.859,22800000.0
2006-07-04 23:53:00,211.855,211.855,211.802,211.802,69000000.0
2006-07-04 23:54:00,211.815,211.835,211.809,211.823,30800000.0
2006-07-04 23:55:00,211.826,211.826,211.805,211.805,34100000.0
2006-07-04 23:56:00,211.822,211.842,211.815,211.835,72600000.0
2006-07-04 23:57:00,211.835,211.864,211.835,211.844,79800000.0
2006-07-04 23:58:00,211.848,211.857,211.84,211.848,53500000.0
2006-07-04 23:59:00,211.868,211.902,211.868,211.902,46000001.0
2006-07-05 00:00:00,211.934,211.961,211.934,211.959,39700000.0
2006-07-05 00:01:00,211.947,211.979,211.947,211.977,21300000.0
2006-07-05 00:02:00,211.958,211.982,211.941,211.981,118500003.0
2006-07-05 00:03:00,211.962,211.962,211.918,211.931,46100000.0
2006-07-05 00:04:00,211.943,211.979,211.943,211.967,41500000.0
2006-07-05 00:05:00,211.978,212.02,211.978,212.016,32300000.0
2006-07-05 00:06:00,212.027,212.027,211.991,211.992,73900001.0
2006-07-05 00:07:00,212.005,212.029,211.991,212.026,66099999.0
2006-07-05 00:08:00,212.034,212.065,212.023,212.065,80300001.0
2006-07-05 00:09:00,212.047,212.047,211.981,211.997,55900000.0
2006-07-05 00:10:00,211.995,212.008,211.99,211.997,77500001.0
2006-07-05 00:11:00,212.002,212.046,212.002,212.031,43000000.0
2006-07-05 00:12:00,212.035,212.062,212.035,212.048,65900000.0
2006-07-05 00:13:00,212.038,212.059,212.038,212.043,53500000.0
2006-07-05 00:14:00,212.055,212.069,212.046,212.055,78400001.0
2006-07-05 00:15:00,212.073,212.078,212.07,212.078,58899999.0
2006-07-05 00:16:00,212.083,212.135,212.083,212.132,50500000.0
2006-07-05 00:17:00,212.138,212.223,212.136,212.223,32800000.0
2006-07-05 00:18:00,212.248,212.272,212.218,212.218,91399999.0
2006-07-05 00:19:00,212.221,212.233,212.203,212.22,52800000.0
2006-07-05 00:20:00,212.207,212.23,212.178,212.178,107000001.0
2006-07-05 00:21:00,212.18,212.198,212.154,212.196,46200000.0
2006-07-05 00:22:00,212.208,212.259,212.208,212.244,20900000.0
2006-07-05 00:23:00,212.269,212.298,212.263,212.296,22300000.0
2006-07-05 00:24:00,212.313,212.321,212.273,212.273,43600001.0
2006-07-05 00:25:00,212.281,212.302,212.281,212.29,79400001.0
2006-07-05 00:26:00,212.267,212.277,212.236,212.236,61300001.0
2006-07-05 00:27:00,212.252,212.292,212.233,212.292,50700000.0
2006-07-05 00:28:00,212.289,212.297,212.27,212.296,28900000.0
2006-07-05 00:29:00,212.27,212.297,212.249,212.271,70300000.0
2006-07-05 00:30:00,212.255,212.272,212.244,212.257,83000000.0
2006-07-05 00:31:00,212.269,212.313,212.269,212.313,38000000.0
2006-07-05 00:32:00,212.317,212.317,212.308,212.312,37200000.0
2006-07-05 00:33:00,212.315,212.324,212.314,212.319,78199998.0
2006-07-05 00:34:00,212.303,212.303,212.273,212.286,41800000.0
2006-07-05 00:35:00,212.267,212.267,212.224,212.224,93300000.0
2006-07-05 00:36:00,212.229,212.289,212.229,212.267,47599999.0
2006-07-05 00:37:00,212.276,212.282,212.271,212.279,32100000.0
2006-07-05 00:38:00,212.294,212.314,212.294,212.307,38500000.0
2006-07-05 00:39:00,212.304,212.304,212.262,212.262,40300000.0
2006-07-05 00:40:00,212.264,212.276,212.259,212.259,16300000.0
2006-07-05 00:41:00,212.258,212.269,212.255,212.267,48100000.0
2006-07-05 00:42:00,212.254,212.254,212.223,212.223,59000000.0
2006-07-05 00:43:00,212.223,212.226,212.208,212.22,46200000.0
2006-07-05 00:44:00,212.231,212.238,212.215,212.231,40800000.0
2006-07-05 00:45:00,212.241,212.269,212.241,212.269,2200000.0
2006-07-05 00:46:00,212.27,212.394,212.27,212.394,23700000.0
2006-07-05 00:47:00,212.43,212.43,212.342,212.344,60199999.0
2006-07-05 00:48:00,212.351,212.372,212.351,212.359,66199999.0
2006-07-05 00:49:00,212.354,212.408,212.354,212.377,48200000.0
2006-07-05 00:50:00,212.391,212.396,212.364,212.393,72500000.0
2006-07-05 00:51:00,212.404,212.404,212.386,212.398,49999999.0
2006-07-05 00:52:00,212.401,212.405,212.346,212.346,52800000.0
2006-07-05 00:53:00,212.37,212.371,212.352,212.365,71400000.0
2006-07-05 00:54:00,212.363,212.386,212.361,212.383,48400001.0
2006-07-05 00:55:00,212.382,212.382,212.331,212.335,42400000.0
2006-07-05 00:56:00,212.342,212.347,212.339,212.342,61000000.0
2006-07-05 00:57:00,212.342,212.346,212.303,212.315,57500000.0
2006-07-05 00:58:00,212.286,212.324,212.286,212.305,34500000.0
2006-07-05 00:59:00,212.31,212.342,212.307,212.312,41300000.0
2006-07-05 01:00:00,212.308,212.317,212.295,212.3,58900000.0
2006-07-05 01:01:00,212.301,212.322,212.301,212.322,33600000.0
2006-07-05 01:02:00,212.322,212.322,212.289,212.32,26300000.0
2006-07-05 01:03:00,212.305,212.318,212.305,212.312,25500000.0
2006-07-05 01:04:00,212.295,212.304,212.282,212.292,58100000.0
2006-07-05 01:05:00,212.284,212.284,212.246,212.268,63600000.0
2006-07-05 01:06:00,212.264,212.279,212.246,212.252,40300000.0
2006-07-05 01:07:00,212.255,212.277,212.255,212.277,56799999.0
2006-07-05 01:08:00,212.291,212.304,212.291,212.293,47399999.0
2006-07-05 01:09:00,212.298,212.302,212.279,212.292,58599999.0
2006-07-05 01:10:00,212.322,212.368,212.322,212.342,40199999.0
2006-07-05 01:11:00,212.342,212.343,212.324,212.343,70600000.0
2006-07-05 01:12:00,212.361,212.394,212.357,212.377,49200000.0
2006-07-05 01:13:00,212.382,212.404,212.382,212.388,30300000.0
2006-07-05 01:14:00,212.385,212.463,212.385,212.418,52200001.0
2006-07-05 01:15:00,212.437,212.463,212.437,212.463,9600000.0
2006-07-05 01:16:00,212.446,212.446,212.387,212.406,52300000.0
2006-07-05 01:17:00,212.409,212.409,212.38,212.38,46200000.0
2006-07-05 01:18:00,212.379,212.379,212.355,212.355,14200000.0
2006-07-05 01:19:00,212.351,212.368,212.338,212.347,46900000.0
2006-07-05 01:20:00,212.356,212.356,212.337,212.348,72500000.0
2006-07-05 01:21:00,212.35,212.35,212.327,212.34,74300001.0
2006-07-05 01:22:00,212.351,212.364,212.349,212.358,31100000.0
2006-07-05 01:23:00,212.339,212.339,212.273,212.277,60299999.0
2006-07-05 01:24:00,212.282,212.285,212.261,212.271,53000000.0
2006-07-05 01:25:00,212.239,212.244,212.21,212.21,21500000.0
2006-07-05 01:26:00,212.206,212.269,212.206,212.262,57300000.0
2006-07-05 01:27:00,212.271,212.294,212.265,212.283,35200000.0
2006-07-05 01:28:00,212.293,212.33,212.293,212.33,20400000.0
2006-07-05 01:29:00,212.333,212.347,212.3,212.3,47100000.0
2006-07-05 01:30:00,212.281,212.281,212.224,212.224,19600000.0
2006-07-05 01:31:00,212.217,212.244,212.217,212.229,70999999.0
2006-07-05 01:32:00,212.257,212.274,212.25,212.263,49700000.0
2006-07-05 01:33:00,212.255,212.286,212.247,212.269,50500000.0
2006-07-05 01:34:00,212.279,212.298,212.274,212.295,23600000.0
2006-07-05 01:35:00,212.293,212.304,212.265,212.265,32300000.0
2006-07-05 01:36:00,212.266,212.266,212.24,212.24,53700002.0
2006-07-05 01:37:00,212.235,212.235,212.18,212.18,46500000.0
2006-07-05 01:38:00,212.155,212.163,212.149,212.156,24200000.0
2006-07-05 01:39:00,212.152,212.176,212.149,212.171,51400000.0
2006-07-05 01:40:00,212.177,212.212,212.177,212.186,62100001.0
2006-07-05 01:41:00,212.178,212.178,212.158,212.167,25900000.0
2006-07-05 01:42:00,212.196,212.217,212.196,212.216,46799999.0
2006-07-05 01:43:00,212.206,212.236,212.206,212.233,72100002.0
2006-07-05 01:44:00,212.229,212.249,212.213,212.249,50500000.0
2006-07-05 01:45:00,212.253,212.253,212.223,212.223,50800000.0
2006-07-05 01:46:00,212.202,212.206,212.172,212.175,65400000.0
2006-07-05 01:47:00,212.172,212.183,212.164,212.173,48800000.0
2006-07-05 01:48:00,212.17,212.204,212.161,212.2,74000000.0
2006-07-05 01:49:00,212.221,212.221,212.185,212.208,46000000.0
2006-07-05 01:50:00,212.22,212.239,212.207,212.239,59000000.0
2006-07-05 01:51:00,212.248,212.279,212.24,212.279,53800000.0
2006-07-05 01:52:00,212.273,212.298,212.269,212.284,42400000.0
2006-07-05 01:53:00,212.259,212.281,212.241,212.281,43500000.0
2006-07-05 01:54:00,212.27,212.27,212.168,212.178,39700000.0
2006-07-05 01:55:00,212.156,212.185,212.133,212.185,76000000.0
2006-07-05 01:56:00,212.22,212.22,212.186,212.19,44100000.0
2006-07-05 01:57:00,212.208,212.218,212.192,212.206,74100001.0
2006-07-05 01:58:00,212.207,212.213,212.2,212.203,48800000.0
2006-07-05 01:59:00,212.198,212.225,212.196,212.198,54400001.0
2006-07-05 02:00:00,212.186,212.194,212.143,212.173,53000000.0
2006-07-05 02:01:00,212.16,212.236,212.16,212.228,68400002.0
2006-07-05 02:02:00,212.23,212.258,212.223,212.246,47500000.0
2006-07-05 02:03:00,212.249,212.249,212.205,212.213,46200000.0
2006-07-05 02:04:00,212.221,212.225,212.193,212.193,52200000.0
2006-07-05 02:05:00,212.196,212.202,212.179,212.179,49700000.0
2006-07-05 02:06:00,212.179,212.186,212.046,212.046,81900000.0
2006-07-05 02:07:00,212.069,212.122,212.069,212.106,42700000.0
2006-07-05 02:08:00,212.113,212.141,212.105,212.128,105599999.0
2006-07-05 02:09:00,212.128,212.128,212.116,212.116,24700000.0
2006-07-05 02:10:00,212.124,212.158,212.119,212.158,89300000.0
2006-07-05 02:11:00,212.164,212.174,212.16,212.174,56700000.0
2006-07-05 02:12:00,212.176,212.187,212.166,212.185,61300000.0
2006-07-05 02:13:00,212.174,212.174,212.145,212.151,54700000.0
2006-07-05 02:14:00,212.161,212.165,212.121,212.123,66300002.0
2006-07-05 02:15:00,212.117,212.117,212.091,212.091,33200000.0
2006-07-05 02:16:00,212.085,212.087,212.068,212.075,63000000.0
2006-07-05 02:17:00,212.092,212.131,212.092,212.12,34400000.0
2006-07-05 02:18:00,212.106,212.113,212.099,212.103,52900000.0
2006-07-05 02:19:00,212.09,212.11,212.07,212.07,62800000.0
2006-07-05 02:20:00,212.057,212.057,212.026,212.043,31100000.0
2006-07-05 02:21:00,212.051,212.059,212.051,212.053,56300001.0
2006-07-05 02:22:00,212.046,212.054,212.034,212.034,34100000.0
2006-07-05 02:23:00,212.032,212.032,211.995,211.995,53400000.0
2006-07-05 02:24:00,211.981,211.981,211.944,211.944,55000000.0
2006-07-05 02:25:00,211.954,211.962,211.92,211.962,55900000.0
2006-07-05 02:26:00,211.968,211.975,211.944,211.944,48700000.0
2006-07-05 02:27:00,211.955,211.992,211.955,211.988,70400000.0
2006-07-05 02:28:00,212.0,212.016,211.99,212.01,53100000.0
2006-07-05 02:29:00,212.014,212.035,212.001,212.035,46500000.0
2006-07-05 02:30:00,212.04,212.05,212.031,212.038,40900000.0
2006-07-05 02:31:00,212.05,212.05,212.028,212.028,54399999.0
2006-07-05 02:32:00,212.019,212.023,212.015,212.018,18600000.0
2006-07-05 02:33:00,212.029,212.047,212.029,212.032,28000000.0
2006-07-05 02:34:00,212.036,212.036,212.027,212.03,21800000.0
2006-07-05 02:35:00,212.028,212.058,212.028,212.058,46700000.0
2006-07-05 02:36:00,212.062,212.072,212.057,212.068,48099999.0
2006-07-05 02:37:00,212.065,212.085,212.052,212.085,54800000.0
2006-07-05 02:38:00,212.055,212.065,212.05,212.055,52300000.0
2006-07-05 02:39:00,212.069,212.087,212.066,212.081,55900001.0
2006-07-05 02:40:00,212.073,212.073,212.041,212.041,64200000.0
2006-07-05 02:41:00,212.065,212.068,212.048,212.05,78500000.0
2006-07-05 02:42:00,212.045,212.058,212.039,212.039,90299999.0
2006-07-05 02:43:00,212.065,212.08,212.053,212.067,21200000.0
2006-07-05 02:44:00,212.058,212.073,212.038,212.042,47700000.0
2006-07-05 02:45:00,212.018,212.029,212.008,212.028,56600000.0
2006-07-05 02:46:00,212.01,212.033,212.01,212.016,31900000.0
2006-07-05 02:47:00,212.021,212.021,211.977,211.997,25600000.0
2006-07-05 02:48:00,211.994,212.012,211.983,211.983,45200000.0
2006-07-05 02:49:00,211.998,212.02,211.998,212.018,46599999.0
2006-07-05 02:50:00,212.022,212.057,212.022,212.057,58500000.0
2006-07-05 02:51:00,212.094,212.131,212.09,212.116,55400000.0
2006-07-05 02:52:00,212.105,212.121,212.098,212.121,23500000.0
2006-07-05 02:53:00,212.117,212.151,212.105,212.105,52400000.0
2006-07-05 02:54:00,212.089,212.103,212.087,212.103,46300000.0
2006-07-05 02:55:00,212.099,212.113,212.034,212.037,85699999.0
2006-07-05 02:56:00,211.998,212.03,211.975,211.975,49400000.0
2006-07-05 02:57:00,211.951,211.951,211.919,211.943,32000000.0
2006-07-05 02:58:00,211.961,211.976,211.948,211.954,47200000.0
2006-07-05 02:59:00,211.947,211.965,211.922,211.922,72700002.0
2006-07-05 03:00:00,211.89,211.902,211.872,211.892,45400000.0
2006-07-05 03:01:00,211.896,211.896,211.854,211.86,21700000.0
2006-07-05 03:02:00,211.86,211.86,211.819,211.819,38100001.0
2006-07-05 03:03:00,211.823,211.858,211.823,211.858,27500000.0
2006-07-05 03:04:00,211.861,211.902,211.86,211.887,55699999.0
2006-07-05 03:05:00,211.874,211.881,211.868,211.88,41399999.0
2006-07-05 03:06:00,211.893,211.894,211.871,211.872,49900000.0
2006-07-05 03:07:00,211.852,211.855,211.83,211.833,60299999.0
2006-07-05 03:08:00,211.86,211.86,211.784,211.784,26200000.0
2006-07-05 03:09:00,211.771,211.79,211.768,211.79,44400000.0
2006-07-05 03:10:00,211.785,211.805,211.785,211.79,39600000.0
2006-07-05 03:11:00,211.793,211.803,211.78,211.785,59100001.0
2006-07-05 03:12:00,211.795,211.795,211.795,211.795,12000000.0
2006-07-05 03:13:00,211.8,211.801,211.786,211.795,49800000.0
2006-07-05 03:14:00,211.81,211.832,211.777,211.777,29700000.0
2006-07-05 03:15:00,211.774,211.819,211.764,211.819,11200000.0
2006-07-05 03:16:00,211.812,211.825,211.8,211.809,89300000.0
2006-07-05 03:17:00,211.8,211.826,211.788,211.812,41100000.0
2006-07-05 03:18:00,211.806,211.806,211.747,211.76,49000000.0
2006-07-05 03:19:00,211.744,211.75,211.718,211.733,57000000.0
2006-07-05 03:20:00,211.712,211.712,211.687,211.687,50200000.0
2006-07-05 03:21:00,211.691,211.716,211.664,211.716,75300000.0
2006-07-05 03:22:00,211.716,211.721,211.695,211.702,73100001.0
2006-07-05 03:23:00,211.733,211.769,211.732,211.743,65900000.0
2006-07-05 03:24:00,211.752,211.771,211.728,211.758,69000001.0
2006-07-05 03:25:00,211.748,211.768,211.739,211.755,76400002.0
2006-07-05 03:26:00,211.748,211.789,211.748,211.789,65399998.0
2006-07-05 03:27:00,211.778,211.778,211.756,211.774,53300000.0
2006-07-05 03:28:00,211.787,211.787,211.736,211.749,54100000.0
2006-07-05 03:29:00,211.748,211.765,211.732,211.762,76100001.0
2006-07-05 03:30:00,211.749,211.75,211.736,211.736,27600000.0
2006-07-05 03:31:00,211.758,211.758,211.738,211.755,68900000.0
2006-07-05 03:32:00,211.752,211.752,211.732,211.74,84100002.0
2006-07-05 03:33:00,211.737,211.743,211.725,211.728,20900000.0
2006-07-05 03:34:00,211.724,211.739,211.723,211.732,46200000.0
2006-07-05 03:35:00,211.718,211.726,211.709,211.713,73400000.0
2006-07-05 03:36:00,211.722,211.741,211.722,211.722,69299999.0
2006-07-05 03:37:00,211.748,211.755,211.744,211.744,31100000.0
2006-07-05 03:38:00,211.744,211.759,211.725,211.759,17500000.0
2006-07-05 03:39:00,211.754,211.754,211.735,211.735,30399999.0
2006-07-05 03:40:00,211.711,211.734,211.711,211.734,40400000.0
2006-07-05 03:41:00,211.732,211.732,211.702,211.723,64500000.0
2006-07-05 03:42:00,211.727,211.74,211.719,211.721,90299999.0
2006-07-05 03:43:00,211.729,211.745,211.717,211.717,58200000.0
2006-07-05 03:44:00,211.71,211.71,211.684,211.684,29800000.0
2006-07-05 03:45:00,211.689,211.704,211.689,211.692,12700000.0
2006-07-05 03:46:00,211.689,211.733,211.689,211.717,37800000.0
2006-07-05 03:47:00,211.746,211.757,211.73,211.752,89000000.0
2006-07-05 03:48:00,211.736,211.736,211.718,211.736,26000000.0
2006-07-05 03:49:00,211.733,211.748,211.733,211.748,36600000.0
2006-07-05 03:50:00,211.752,211.758,211.738,211.75,55100000.0
2006-07-05 03:51:00,211.741,211.75,211.722,211.722,53300000.0
2006-07-05 03:52:00,211.724,211.731,211.713,211.713,29600000.0
2006-07-05 03:53:00,211.709,211.723,211.709,211.723,35100000.0
2006-07-05 03:54:00,211.73,211.737,211.728,211.73,31800000.0
2006-07-05 03:55:00,211.727,211.727,211.704,211.717,28400000.0
2006-07-05 03:56:00,211.714,211.742,211.714,211.732,51799999.0
2006-07-05 03:57:00,211.727,211.741,211.713,211.724,59300000.0
2006-07-05 03:58:00,211.723,211.731,211.718,211.726,47800000.0
2006-07-05 03:59:00,211.73,211.759,211.73,211.743,19500000.0
2006-07-05 04:00:00,211.737,211.742,211.735,211.74,64700000.0
2006-07-05 04:01:00,211.736,211.736,211.723,211.731,56200000.0
2006-07-05 04:02:00,211.727,211.729,211.707,211.716,50200000.0
2006-07-05 04:03:00,211.717,211.717,211.707,211.707,20800000.0
2006-07-05 04:04:00,211.705,211.71,211.7,211.705,62899999.0
2006-07-05 04:05:00,211.708,211.72,211.7,211.71,56500000.0
2006-07-05 04:06:00,211.715,211.715,211.705,211.71,33200000.0
2006-07-05 04:07:00,211.718,211.718,211.705,211.705,16400000.0
2006-07-05 04:08:00,211.74,211.8,211.738,211.8,63400000.0
2006-07-05 04:09:00,211.795,211.795,211.741,211.741,34100000.0
2006-07-05 04:10:00,211.745,211.75,211.735,211.735,36600000.0
2006-07-05 04:11:00,211.722,211.747,211.722,211.736,52400000.0
2006-07-05 04:12:00,211.73,211.755,211.73,211.74,55200000.0
2006-07-05 04:13:00,211.737,211.738,211.73,211.738,30800000.0
2006-07-05 04:14:00,211.728,211.743,211.719,211.743,54700001.0
2006-07-05 04:15:00,211.754,211.757,211.728,211.753,81200000.0
2006-07-05 04:16:00,211.739,211.754,211.736,211.749,38100000.0
2006-07-05 04:17:00,211.757,211.77,211.757,211.766,48799999.0
2006-07-05 04:18:00,211.744,211.744,211.723,211.723,16800000.0
2006-07-05 04:19:00,211.734,211.756,211.734,211.756,25600000.0
2006-07-05 04:20:00,211.757,211.819,211.757,211.811,69200000.0
2006-07-05 04:21:00,211.812,211.827,211.812,211.827,46700000.0
2006-07-05 04:22:00,211.825,211.845,211.825,211.83,98400001.0
2006-07-05 04:23:00,211.84,211.84,211.835,211.835,18700000.0
2006-07-05 04:24:00,211.83,211.84,211.825,211.84,69700000.0
2006-07-05 04:25:00,211.848,211.904,211.848,211.899,22300000.0
2006-07-05 04:26:00,211.906,211.921,211.887,211.921,26200000.0
2006-07-05 04:27:00,211.916,211.961,211.909,211.948,48700000.0
2006-07-05 04:28:00,211.942,211.963,211.942,211.949,25400000.0
2006-07-05 04:29:00,211.954,211.969,211.954,211.959,47700000.0
2006-07-05 04:30:00,211.963,211.963,211.949,211.962,65800001.0
2006-07-05 04:31:00,211.957,211.957,211.93,211.941,28000000.0
2006-07-05 04:32:00,211.942,211.956,211.942,211.949,51000000.0
2006-07-05 04:33:00,211.936,211.942,211.913,211.916,45600000.0
2006-07-05 04:34:00,211.907,211.931,211.906,211.92,41800000.0
2006-07-05 04:35:00,211.914,211.914,211.896,211.896,24699999.0
2006-07-05 04:36:00,211.886,211.926,211.886,211.923,23200000.0
2006-07-05 04:37:00,211.916,211.922,211.9,211.916,106700000.0
2006-07-05 04:38:00,211.921,211.925,211.908,211.916,60899999.0
2006-07-05 04:39:00,211.913,211.917,211.898,211.917,32800000.0
2006-07-05 04:40:00,211.911,211.935,211.899,211.927,29900000.0
2006-07-05 04:41:00,211.942,211.967,211.942,211.955,37300000.0
2006-07-05 04:42:00,211.952,211.954,211.919,211.919,40199999.0
2006-07-05 04:43:00,211.929,211.935,211.909,211.91,41000000.0
2006-07-05 04:44:00,211.92,211.935,211.901,211.935,61400001.0
2006-07-05 04:45:00,211.93,211.948,211.93,211.934,51500000.0
2006-07-05 04:46:00,211.922,211.922,211.876,211.876,33100000.0
2006-07-05 04:47:00,211.888,211.907,211.888,211.892,38500000.0
2006-07-05 04:48:00,211.898,211.898,211.874,211.88,76600000.0
2006-07-05 04:49:00,211.875,211.886,211.86,211.86,50700000.0
2006-07-05 04:50:00,211.867,211.895,211.867,211.895,29500000.0
2006-07-05 04:51:00,211.895,211.895,211.873,211.873,10400000.0
2006-07-05 04:52:00,211.855,211.855,211.839,211.855,82100000.0
2006-07-05 04:53:00,211.87,211.87,211.85,211.855,29600000.0
2006-07-05 04:54:00,211.863,211.874,211.853,211.867,65900000.0
2006-07-05 04:55:00,211.855,211.855,211.846,211.846,38100000.0
2006-07-05 04:56:00,211.849,211.853,211.831,211.84,43600000.0
2006-07-05 04:57:00,211.85,211.868,211.847,211.847,63300000.0
2006-07-05 04:58:00,211.838,211.862,211.83,211.83,85200000.0
2006-07-05 04:59:00,211.833,211.84,211.825,211.825,45100000.0
2006-07-05 05:00:00,211.836,211.848,211.834,211.846,54000000.0
2006-07-05 05:01:00,211.844,211.854,211.833,211.854,74800000.0
2006-07-05 05:02:00,211.85,211.863,211.836,211.841,52600000.0
2006-07-05 05:03:00,211.844,211.853,211.844,211.853,15900000.0
2006-07-05 05:04:00,211.85,211.85,211.822,211.822,29400000.0
2006-07-05 05:05:00,211.829,211.837,211.817,211.833,45200000.0
2006-07-05 05:06:00,211.823,211.829,211.812,211.812,60600000.0
2006-07-05 05:07:00,211.831,211.831,211.829,211.829,14400000.0
2006-07-05 05:08:00,211.837,211.852,211.824,211.824,47700000.0
2006-07-05 05:09:00,211.818,211.822,211.8,211.802,29700000.0
2006-07-05 05:10:00,211.8,211.821,211.792,211.792,56400000.0
2006-07-05 05:11:00,211.785,211.822,211.783,211.822,125600001.0
2006-07-05 05:12:00,211.833,211.836,211.795,211.805,44700000.0
2006-07-05 05:13:00,211.8,211.805,211.781,211.781,72999999.0
2006-07-05 05:14:00,211.803,211.808,211.784,211.808,65700000.0
2006-07-05 05:15:00,211.802,211.802,211.785,211.794,31300000.0
2006-07-05 05:16:00,211.819,211.842,211.819,211.839,26200000.0
2006-07-05 05:17:00,211.825,211.842,211.821,211.832,40800000.0
2006-07-05 05:18:00,211.832,211.832,211.822,211.822,37200000.0
2006-07-05 05:19:00,211.828,211.836,211.805,211.805,76100000.0
2006-07-05 05:20:00,211.815,211.818,211.807,211.807,38499999.0
2006-07-05 05:21:00,211.795,211.802,211.778,211.795,64800000.0
2006-07-05 05:22:00,211.812,211.812,211.789,211.791,44300000.0
2006-07-05 05:23:00,211.802,211.802,211.78,211.78,60399999.0
2006-07-05 05:24:00,211.781,211.781,211.744,211.761,45600000.0
2006-07-05 05:25:00,211.761,211.761,211.746,211.751,101700001.0
2006-07-05 05:26:00,211.734,211.734,211.674,211.674,72399999.0
2006-07-05 05:27:00,211.684,211.729,211.684,211.71,53900000.0
2006-07-05 05:28:00,211.716,211.716,211.677,211.677,58500000.0
2006-07-05 05:29:00,211.667,211.711,211.667,211.698,57300000.0
2006-07-05 05:30:00,211.728,211.746,211.728,211.746,27100000.0
2006-07-05 05:31:00,211.747,211.747,211.729,211.729,19200000.0
2006-07-05 05:32:00,211.75,211.764,211.749,211.757,60400000.0
2006-07-05 05:33:00,211.757,211.784,211.757,211.784,35200000.0
2006-07-05 05:34:00,211.798,211.813,211.78,211.795,32100000.0
2006-07-05 05:35:00,211.787,211.793,211.774,211.789,46700000.0
2006-07-05 05:36:00,211.78,211.791,211.775,211.776,50200000.0
2006-07-05 05:37:00,211.774,211.781,211.753,211.778,39400000.0
2006-07-05 05:38:00,211.78,211.787,211.765,211.778,55700000.0
2006-07-05 05:39:00,211.769,211.773,211.743,211.743,50200000.0
2006-07-05 05:40:00,211.741,211.765,211.738,211.765,39700000.0
2006-07-05 05:41:00,211.765,211.765,211.729,211.758,32900000.0
2006-07-05 05:42:00,211.745,211.745,211.745,211.745,8800000.0
2006-07-05 05:43:00,211.757,211.767,211.733,211.744,46500000.0
2006-07-05 05:44:00,211.749,211.749,211.716,211.73,53600000.0
2006-07-05 05:45:00,211.738,211.749,211.736,211.748,36700000.0
2006-07-05 05:46:00,211.748,211.797,211.748,211.797,59500000.0
2006-07-05 05:47:00,211.808,211.808,211.787,211.79,38000000.0
2006-07-05 05:48:00,211.799,211.8,211.781,211.793,52200000.0
2006-07-05 05:49:00,211.775,211.775,211.747,211.755,42800001.0
2006-07-05 05:50:00,211.742,211.763,211.738,211.747,57500000.0
2006-07-05 05:51:00,211.748,211.763,211.695,211.695,29600000.0
2006-07-05 05:52:00,211.695,211.695,211.661,211.68,67899999.0
2006-07-05 05:53:00,211.681,211.711,211.681,211.711,30300001.0
2006-07-05 05:54:00,211.703,211.713,211.697,211.7,80800000.0
2006-07-05 05:55:00,211.694,211.726,211.694,211.71,32100000.0
2006-07-05 05:56:00,211.715,211.731,211.709,211.715,61700000.0
2006-07-05 05:57:00,211.742,211.747,211.733,211.735,38500000.0
2006-07-05 05:58:00,211.745,211.745,211.715,211.716,46200000.0
2006-07-05 05:59:00,211.71,211.724,211.703,211.703,68000000.0
2006-07-05 06:00:00,211.693,211.708,211.681,211.7,45300000.0
2006-07-05 06:01:00,211.694,211.703,211.675,211.703,54900000.0
2006-07-05 06:02:00,211.708,211.718,211.696,211.718,40100000.0
2006-07-05 06:03:00,211.712,211.713,211.692,211.692,78400000.0
2006-07-05 06:04:00,211.694,211.702,211.673,211.681,42000000.0
2006-07-05 06:05:00,211.679,211.7,211.679,211.7,33200000.0
2006-07-05 06:06:00,211.698,211.716,211.683,211.695,32900000.0
2006-07-05 06:07:00,211.7,211.701,211.69,211.701,43000001.0
2006-07-05 06:08:00,211.685,211.697,211.685,211.693,34300000.0
2006-07-05 06:09:00,211.687,211.707,211.687,211.696,98299999.0
2006-07-05 06:10:00,211.689,211.692,211.687,211.692,11000000.0
2006-07-05 06:11:00,211.687,211.708,211.687,211.705,37100001.0
2006-07-05 06:12:00,211.68,211.714,211.658,211.674,55300000.0
2006-07-05 06:13:00,211.674,211.709,211.663,211.709,46600000.0
2006-07-05 06:14:00,211.701,211.702,211.665,211.665,89700000.0
2006-07-05 06:15:00,211.662,211.667,211.657,211.657,58400001.0
2006-07-05 06:16:00,211.632,211.632,211.603,211.603,67600002.0
2006-07-05 06:17:00,211.606,211.62,211.589,211.62,30500000.0
2006-07-05 06:18:00,211.615,211.638,211.615,211.638,24500000.0
2006-07-05 06:19:00,211.646,211.646,211.628,211.629,62600000.0
2006-07-05 06:20:00,211.647,211.711,211.647,211.71,30300000.0
2006-07-05 06:21:00,211.705,211.732,211.692,211.692,89200001.0
2006-07-05 06:22:00,211.698,211.734,211.698,211.723,34200000.0
2006-07-05 06:23:00,211.763,211.77,211.753,211.766,89599999.0
2006-07-05 06:24:00,211.754,211.762,211.736,211.736,36600000.0
2006-07-05 06:25:00,211.72,211.72,211.706,211.706,29900000.0
2006-07-05 06:26:00,211.692,211.707,211.686,211.707,53600000.0
2006-07-05 06:27:00,211.683,211.701,211.683,211.701,81399999.0
2006-07-05 06:28:00,211.699,211.714,211.692,211.714,39100000.0
2006-07-05 06:29:00,211.725,211.75,211.725,211.738,95699998.0
2006-07-05 06:30:00,211.735,211.75,211.735,211.75,37800000.0
2006-07-05 06:31:00,211.752,211.752,211.728,211.739,44100000.0
2006-07-05 06:32:00,211.72,211.735,211.72,211.728,41000000.0
2006-07-05 06:33:00,211.736,211.754,211.736,211.737,49799999.0
2006-07-05 06:34:00,211.74,211.758,211.74,211.749,28100000.0
2006-07-05 06:35:00,211.735,211.75,211.733,211.733,74100000.0
2006-07-05 06:36:00,211.738,211.744,211.731,211.744,47700001.0
2006-07-05 06:37:00,211.742,211.757,211.728,211.728,28000000.0
2006-07-05 06:38:00,211.732,211.739,211.718,211.718,37500000.0
2006-07-05 06:39:00,211.717,211.735,211.717,211.727,53800000.0
2006-07-05 06:40:00,211.727,211.744,211.72,211.728,72600000.0
2006-07-05 06:41:00,211.727,211.743,211.727,211.728,23200000.0
2006-07-05 06:42:00,211.72,211.725,211.72,211.72,51000000.0
2006-07-05 06:43:00,211.729,211.747,211.729,211.745,54800000.0
2006-07-05 06:44:00,211.732,211.748,211.732,211.74,28000000.0
2006-07-05 06:45:00,211.725,211.738,211.712,211.725,87400000.0
2006-07-05 06:46:00,211.714,211.742,211.712,211.735,51800000.0
2006-07-05 06:47:00,211.732,211.755,211.732,211.755,30700000.0
2006-07-05 06:48:00,211.763,211.767,211.746,211.767,88600000.0
2006-07-05 06:49:00,211.748,211.773,211.748,211.76,37100000.0
2006-07-05 06:50:00,211.756,211.765,211.746,211.746,63300000.0
2006-07-05 06:51:00,211.769,211.769,211.726,211.732,71700001.0
2006-07-05 06:52:00,211.727,211.797,211.727,211.797,52199999.0
2006-07-05 06:53:00,211.803,211.803,211.759,211.78,25300000.0
2006-07-05 06:54:00,211.767,211.792,211.748,211.792,52000000.0
2006-07-05 06:55:00,211.804,211.82,211.804,211.809,10800000.0
2006-07-05 06:56:00,211.813,211.853,211.796,211.853,29200000.0
2006-07-05 06:57:00,211.86,211.86,211.826,211.842,32600000.0
2006-07-05 06:58:00,211.841,211.875,211.841,211.863,30900000.0
2006-07-05 06:59:00,211.859,211.861,211.827,211.857,46700000.0
2006-07-05 07:00:00,211.858,211.895,211.853,211.894,35400000.0
2006-07-05 07:01:00,211.891,211.891,211.861,211.869,8000000.0
2006-07-05 07:02:00,211.879,211.886,211.854,211.872,38600000.0
2006-07-05 07:03:00,211.874,211.939,211.869,211.939,54600001.0
2006-07-05 07:04:00,211.949,211.952,211.898,211.899,25600000.0
2006-07-05 07:05:00,211.904,211.941,211.904,211.919,73900000.0
2006-07-05 07:06:00,211.922,211.947,211.922,211.927,49300000.0
2006-07-05 07:07:00,211.934,211.934,211.897,211.903,36700000.0
2006-07-05 07:08:00,211.924,211.924,211.905,211.905,37300000.0
2006-07-05 07:09:00,211.915,211.921,211.896,211.898,54600000.0
2006-07-05 07:10:00,211.905,211.917,211.897,211.917,51699999.0
2006-07-05 07:11:00,211.924,211.934,211.922,211.922,75100000.0
2006-07-05 07:12:00,211.92,211.92,211.895,211.918,58899999.0
2006-07-05 07:13:00,211.9,211.912,211.892,211.892,51400000.0
2006-07-05 07:14:00,211.882,211.893,211.858,211.858,49900000.0
2006-07-05 07:15:00,211.842,211.854,211.814,211.814,39600000.0
2006-07-05 07:16:00,211.84,211.878,211.84,211.878,57700000.0
2006-07-05 07:17:00,211.881,211.888,211.878,211.881,48600000.0
2006-07-05 07:18:00,211.885,211.905,211.885,211.89,22900000.0
2006-07-05 07:19:00,211.911,211.938,211.904,211.91,68200000.0
2006-07-05 07:20:00,211.904,211.904,211.867,211.873,44300000.0
2006-07-05 07:21:00,211.888,211.909,211.877,211.885,50100001.0
2006-07-05 07:22:00,211.895,211.912,211.894,211.912,34900000.0
2006-07-05 07:23:00,211.922,211.949,211.908,211.949,57300000.0
2006-07-05 07:24:00,211.943,211.943,211.92,211.931,29600000.0
2006-07-05 07:25:00,211.927,211.943,211.9,211.913,58600000.0
2006-07-05 07:26:00,211.912,211.912,211.886,211.907,56700000.0
2006-07-05 07:27:00,211.904,211.907,211.894,211.901,33500000.0
2006-07-05 07:28:00,211.9,211.9,211.873,211.876,50000000.0
2006-07-05 07:29:00,211.889,211.889,211.868,211.87,69800000.0
2006-07-05 07:30:00,211.876,211.914,211.876,211.901,32000000.0
2006-07-05 07:31:00,211.905,211.918,211.884,211.918,81299999.0
2006-07-05 07:32:00,211.895,211.895,211.85,211.878,19100000.0
2006-07-05 07:33:00,211.848,211.878,211.848,211.85,56100000.0
2006-07-05 07:34:00,211.852,211.875,211.837,211.849,64800000.0
2006-07-05 07:35:00,211.877,211.896,211.871,211.896,95800000.0
2006-07-05 07:36:00,211.893,211.893,211.792,211.792,37100000.0
2006-07-05 07:37:00,211.784,211.8,211.77,211.789,60900000.0
2006-07-05 07:38:00,211.783,211.787,211.726,211.728,60400000.0
2006-07-05 07:39:00,211.726,211.761,211.721,211.742,68100001.0
2006-07-05 07:40:00,211.726,211.759,211.715,211.758,36200000.0
2006-07-05 07:41:00,211.775,211.777,211.737,211.75,66100000.0
2006-07-05 07:42:00,211.766,211.802,211.766,211.791,30299999.0
2006-07-05 07:43:00,211.794,211.798,211.744,211.744,67599999.0
2006-07-05 07:44:00,211.729,211.755,211.729,211.743,33300000.0
2006-07-05 07:45:00,211.754,211.759,211.736,211.751,83899999.0
2006-07-05 07:46:00,211.752,211.771,211.748,211.759,41400000.0
2006-07-05 07:47:00,211.764,211.782,211.757,211.774,37800000.0
2006-07-05 07:48:00,211.776,211.797,211.771,211.797,48800000.0
2006-07-05 07:49:00,211.791,211.792,211.772,211.792,23400000.0
2006-07-05 07:50:00,211.813,211.832,211.803,211.829,71300001.0
2006-07-05 07:51:00,211.834,211.875,211.821,211.867,40800000.0
2006-07-05 07:52:00,211.837,211.873,211.825,211.825,29200000.0
2006-07-05 07:53:00,211.826,211.865,211.826,211.865,40800000.0
2006-07-05 07:54:00,211.859,211.882,211.845,211.882,21200000.0
2006-07-05 07:55:00,211.889,211.917,211.889,211.901,53600000.0
2006-07-05 07:56:00,211.897,211.91,211.874,211.875,55500000.0
2006-07-05 07:57:00,211.885,211.924,211.885,211.898,48600000.0
2006-07-05 07:58:00,211.903,211.948,211.903,211.92,62000000.0
2006-07-05 07:59:00,211.905,211.905,211.873,211.885,34900000.0
2006-07-05 08:00:00,211.872,211.884,211.86,211.884,54400000.0
2006-07-05 08:01:00,211.891,211.891,211.856,211.869,42400000.0
2006-07-05 08:02:00,211.879,211.879,211.805,211.813,67400000.0
2006-07-05 08:03:00,211.807,211.86,211.807,211.86,38700000.0
2006-07-05 08:04:00,211.868,211.887,211.859,211.859,29800000.0
2006-07-05 08:05:00,211.876,211.896,211.868,211.88,63099999.0
2006-07-05 08:06:00,211.879,211.894,211.849,211.894,57699999.0
2006-07-05 08:07:00,211.893,211.899,211.873,211.873,41800000.0
2006-07-05 08:08:00,211.874,211.874,211.825,211.825,66600001.0
2006-07-05 08:09:00,211.828,211.829,211.803,211.81,54300000.0
2006-07-05 08:10:00,211.814,211.82,211.798,211.808,21900000.0
2006-07-05 08:11:00,211.811,211.811,211.762,211.762,19900000.0
2006-07-05 08:12:00,211.741,211.755,211.713,211.713,54200000.0
2006-07-05 08:13:00,211.713,211.736,211.713,211.736,42200000.0
2006-07-05 08:14:00,211.746,211.775,211.746,211.775,50700000.0
2006-07-05 08:15:00,211.766,211.766,211.742,211.745,49300000.0
2006-07-05 08:16:00,211.761,211.776,211.747,211.773,54600000.0
2006-07-05 08:17:00,211.773,211.802,211.768,211.797,40900000.0
2006-07-05 08:18:00,211.793,211.846,211.784,211.846,30000000.0
2006-07-05 08:19:00,211.872,211.882,211.856,211.881,58500000.0
2006-07-05 08:20:00,211.87,211.87,211.833,211.842,46100001.0
2006-07-05 08:21:00,211.831,211.831,211.785,211.829,98800000.0
2006-07-05 08:22:00,211.836,211.836,211.809,211.809,22800000.0
2006-07-05 08:23:00,211.812,211.812,211.766,211.766,73800000.0
2006-07-05 08:24:00,211.769,211.794,211.763,211.794,36800000.0
2006-07-05 08:25:00,211.794,211.804,211.778,211.786,21500000.0
2006-07-05 08:26:00,211.777,211.777,211.762,211.769,58099999.0
2006-07-05 08:27:00,211.766,211.766,211.75,211.75,18800000.0
2006-07-05 08:28:00,211.746,211.753,211.718,211.741,76300000.0
2006-07-05 08:29:00,211.755,211.765,211.726,211.726,28100000.0
2006-07-05 08:30:00,211.712,211.732,211.689,211.732,30600000.0
2006-07-05 08:31:00,211.744,211.75,211.721,211.748,43500000.0
2006-07-05 08:32:00,211.776,211.798,211.763,211.798,68900000.0
2006-07-05 08:33:00,211.79,211.79,211.717,211.735,83500000.0
2006-07-05 08:34:00,211.749,211.749,211.682,211.724,41100000.0
2006-07-05 08:35:00,211.704,211.739,211.704,211.739,48500000.0
2006-07-05 08:36:00,211.743,211.761,211.743,211.761,42200000.0
2006-07-05 08:37:00,211.721,211.731,211.683,211.683,71800000.0
2006-07-05 08:38:00,211.688,211.706,211.672,211.695,72399999.0
2006-07-05 08:39:00,211.7,211.725,211.689,211.707,55900000.0
2006-07-05 08:40:00,211.724,211.73,211.721,211.73,33000000.0
2006-07-05 08:41:00,211.735,211.768,211.735,211.763,35600000.0
2006-07-05 08:42:00,211.77,211.77,211.685,211.715,53800000.0
2006-07-05 08:43:00,211.727,211.756,211.693,211.707,51300001.0
2006-07-05 08:44:00,211.73,211.786,211.73,211.754,90200000.0
2006-07-05 08:45:00,211.756,211.844,211.756,211.827,41700000.0
2006-07-05 08:46:00,211.828,211.886,211.828,211.886,44200000.0
2006-07-05 08:47:00,211.878,211.895,211.859,211.873,51399999.0
2006-07-05 08:48:00,211.862,211.883,211.848,211.87,72999999.0
2006-07-05 08:49:00,211.848,211.87,211.848,211.861,40400000.0
2006-07-05 08:50:00,211.867,211.882,211.86,211.882,61100000.0
2006-07-05 08:51:00,211.873,211.932,211.87,211.932,67200000.0
2006-07-05 08:52:00,211.928,211.928,211.902,211.914,49000000.0
2006-07-05 08:53:00,211.895,211.905,211.859,211.871,25900000.0
2006-07-05 08:54:00,211.855,211.855,211.834,211.834,37100000.0
2006-07-05 08:55:00,211.832,211.833,211.816,211.819,91199999.0
2006-07-05 08:56:00,211.793,211.908,211.793,211.908,46400000.0
2006-07-05 08:57:00,211.896,211.95,211.888,211.888,62100000.0
2006-07-05 08:58:00,211.879,211.911,211.877,211.877,44200000.0
2006-07-05 08:59:00,211.882,211.889,211.865,211.873,55300000.0
2006-07-05 09:00:00,211.87,211.879,211.831,211.831,67700000.0
2006-07-05 09:01:00,211.826,211.87,211.826,211.87,27200000.0
2006-07-05 09:02:00,211.887,211.914,211.877,211.889,47400001.0
2006-07-05 09:03:00,211.904,211.916,211.885,211.89,87700001.0
2006-07-05 09:04:00,211.903,211.908,211.886,211.898,46500000.0
2006-07-05 09:05:00,211.898,211.914,211.89,211.913,85000000.0
2006-07-05 09:06:00,211.899,211.899,211.871,211.871,86200000.0
2006-07-05 09:07:00,211.885,211.895,211.871,211.883,57000000.0
2006-07-05 09:08:00,211.887,211.916,211.884,211.884,48699999.0
2006-07-05 09:09:00,211.892,211.899,211.865,211.865,24200000.0
2006-07-05 09:10:00,211.889,211.889,211.854,211.876,40200000.0
2006-07-05 09:11:00,211.884,211.884,211.853,211.853,47700000.0
2006-07-05 09:12:00,211.847,211.857,211.824,211.829,58900001.0
2006-07-05 09:13:00,211.819,211.859,211.819,211.845,55700001.0
2006-07-05 09:14:00,211.838,211.846,211.811,211.823,23300000.0
2006-07-05 09:15:00,211.811,211.811,211.772,211.772,29400000.0
2006-07-05 09:16:00,211.742,211.776,211.726,211.766,93200000.0
2006-07-05 09:17:00,211.753,211.761,211.744,211.761,65299999.0
2006-07-05 09:18:00,211.786,211.807,211.757,211.781,39400001.0
2006-07-05 09:19:00,211.773,211.773,211.753,211.761,45100000.0
2006-07-05 09:20:00,211.763,211.795,211.763,211.793,46200000.0
2006-07-05 09:21:00,211.786,211.807,211.781,211.793,49200000.0
2006-07-05 09:22:00,211.806,211.826,211.762,211.79,59000001.0
2006-07-05 09:23:00,211.81,211.81,211.74,211.758,34500000.0
2006-07-05 09:24:00,211.782,211.79,211.761,211.789,31700000.0
2006-07-05 09:25:00,211.791,211.827,211.782,211.827,30600000.0
2006-07-05 09:26:00,211.832,211.849,211.815,211.815,59300000.0
2006-07-05 09:27:00,211.815,211.82,211.806,211.813,72400001.0
2006-07-05 09:28:00,211.813,211.815,211.791,211.815,60600000.0
2006-07-05 09:29:00,211.789,211.818,211.761,211.818,56099999.0
2006-07-05 09:30:00,211.808,211.861,211.804,211.833,34700000.0
2006-07-05 09:31:00,211.829,211.858,211.797,211.858,40100000.0
2006-07-05 09:32:00,211.883,211.897,211.871,211.88,73599999.0
2006-07-05 09:33:00,211.904,211.92,211.879,211.879,55899999.0
2006-07-05 09:34:00,211.884,211.895,211.879,211.895,28700000.0
2006-07-05 09:35:00,211.893,211.901,211.87,211.88,40100000.0
2006-07-05 09:36:00,211.894,211.917,211.894,211.917,33400000.0
2006-07-05 09:37:00,211.902,211.902,211.848,211.862,37200000.0
2006-07-05 09:38:00,211.851,211.877,211.851,211.866,69800000.0
2006-07-05 09:39:00,211.886,211.893,211.852,211.856,57900001.0
2006-07-05 09:40:00,211.837,211.859,211.824,211.851,36400000.0
2006-07-05 09:41:00,211.834,211.834,211.798,211.799,31900000.0
2006-07-05 09:42:00,211.791,211.791,211.739,211.766,26400000.0
2006-07-05 09:43:00,211.75,211.755,211.716,211.724,75399999.0
2006-07-05 09:44:00,211.695,211.719,211.665,211.688,56400000.0
2006-07-05 09:45:00,211.665,211.665,211.549,211.55,81299999.0
2006-07-05 09:46:00,211.558,211.626,211.558,211.626,48600000.0
2006-07-05 09:47:00,211.64,211.64,211.569,211.569,72999999.0
2006-07-05 09:48:00,211.578,211.596,211.578,211.592,42600000.0
2006-07-05 09:49:00,211.599,211.628,211.599,211.61,38600000.0
2006-07-05 09:50:00,211.618,211.644,211.601,211.621,61700000.0
2006-07-05 09:51:00,211.621,211.667,211.617,211.667,26500000.0
2006-07-05 09:52:00,211.704,211.726,211.682,211.683,36300000.0
2006-07-05 09:53:00,211.694,211.741,211.686,211.741,50700000.0
2006-07-05 09:54:00,211.736,211.775,211.736,211.77,40800000.0
2006-07-05 09:55:00,211.783,211.795,211.771,211.773,26300000.0
2006-07-05 09:56:00,211.76,211.775,211.742,211.742,38899999.0
2006-07-05 09:57:00,211.752,211.763,211.741,211.752,48000000.0
2006-07-05 09:58:00,211.768,211.785,211.749,211.76,41000000.0
2006-07-05 09:59:00,211.776,211.796,211.776,211.781,34800000.0
2006-07-05 10:00:00,211.786,211.827,211.782,211.815,44900000.0
2006-07-05 10:01:00,211.821,211.852,211.813,211.829,53199999.0
2006-07-05 10:02:00,211.845,211.896,211.832,211.883,41300000.0
2006-07-05 10:03:00,211.868,211.868,211.852,211.855,20900000.0
2006-07-05 10:04:00,211.834,211.841,211.819,211.841,28600000.0
2006-07-05 10:05:00,211.84,211.84,211.81,211.825,29100000.0
2006-07-05 10:06:00,211.834,211.845,211.82,211.822,42200000.0
2006-07-05 10:07:00,211.835,211.846,211.832,211.843,32400000.0
2006-07-05 10:08:00,211.829,211.835,211.81,211.835,26700000.0
2006-07-05 10:09:00,211.821,211.848,211.818,211.826,63999999.0
2006-07-05 10:10:00,211.83,211.842,211.83,211.83,20500000.0
2006-07-05 10:11:00,211.817,211.842,211.817,211.835,26700000.0
2006-07-05 10:12:00,211.83,211.839,211.826,211.839,27400000.0
2006-07-05 10:13:00,211.831,211.838,211.798,211.825,45400000.0
2006-07-05 10:14:00,211.839,211.898,211.839,211.898,52699999.0
2006-07-05 10:15:00,211.918,211.934,211.904,211.934,37900000.0
2006-07-05 10:16:00,211.929,211.929,211.883,211.883,38900000.0
2006-07-05 10:17:00,211.871,211.882,211.865,211.875,65800000.0
2006-07-05 10:18:00,211.869,211.885,211.85,211.885,38100000.0
2006-07-05 10:19:00,211.891,211.893,211.852,211.872,52600001.0
2006-07-05 10:20:00,211.883,211.883,211.866,211.87,68900000.0
2006-07-05 10:21:00,211.858,211.886,211.858,211.86,41800000.0
2006-07-05 10:22:00,211.848,211.848,211.779,211.78,50199999.0
2006-07-05 10:23:00,211.788,211.805,211.773,211.805,39800000.0
2006-07-05 10:24:00,211.801,211.839,211.801,211.83,30100000.0
2006-07-05 10:25:00,211.829,211.849,211.829,211.846,20000000.0
2006-07-05 10:26:00,211.836,211.872,211.829,211.865,23500000.0
2006-07-05 10:27:00,211.878,211.883,211.848,211.872,54800001.0
2006-07-05 10:28:00,211.88,211.88,211.844,211.866,13300000.0
2006-07-05 10:29:00,211.895,211.909,211.88,211.909,35900000.0
2006-07-05 10:30:00,211.92,211.92,211.881,211.889,54000000.0
2006-07-05 10:31:00,211.886,211.897,211.867,211.875,39700000.0
2006-07-05 10:32:00,211.876,211.94,211.876,211.936,49500000.0
2006-07-05 10:33:00,211.948,211.961,211.929,211.929,84299999.0
2006-07-05 10:34:00,211.936,211.948,211.924,211.927,45100001.0
2006-07-05 10:35:00,211.927,211.953,211.927,211.939,30000000.0
2006-07-05 10:36:00,211.942,211.942,211.921,211.94,48100000.0
2006-07-05 10:37:00,211.931,211.941,211.917,211.933,60600000.0
2006-07-05 10:38:00,211.929,211.976,211.929,211.961,28600000.0
2006-07-05 10:39:00,211.989,212.015,211.971,212.008,71900000.0
2006-07-05 10:40:00,212.019,212.033,212.011,212.032,42900000.0
2006-07-05 10:41:00,212.052,212.063,212.034,212.045,50500001.0
2006-07-05 10:42:00,212.034,212.051,212.022,212.051,58800000.0
2006-07-05 10:43:00,212.061,212.155,212.061,212.096,76100000.0
2006-07-05 10:44:00,212.083,212.167,212.08,212.132,62600000.0
2006-07-05 10:45:00,212.162,212.163,212.113,212.126,55200000.0
2006-07-05 10:46:00,212.09,212.101,212.081,212.084,56800000.0
2006-07-05 10:47:00,212.088,212.137,212.081,212.133,48200000.0
2006-07-05 10:48:00,212.133,212.133,212.051,212.068,38700000.0
2006-07-05 10:49:00,212.082,212.082,212.05,212.059,43500000.0
2006-07-05 10:50:00,212.048,212.055,212.029,212.043,33500000.0
2006-07-05 10:51:00,212.05,212.062,212.04,212.04,52900000.0
2006-07-05 10:52:00,212.051,212.075,212.051,212.068,38600001.0
2006-07-05 10:53:00,212.064,212.091,212.064,212.087,65199999.0
2006-07-05 10:54:00,212.071,212.091,212.068,212.091,35300001.0
2006-07-05 10:55:00,212.098,212.098,212.082,212.085,77299999.0
2006-07-05 10:56:00,212.072,212.073,212.045,212.052,44500000.0
2006-07-05 10:57:00,212.069,212.166,212.069,212.166,32200000.0
2006-07-05 10:58:00,212.155,212.155,212.109,212.138,12400000.0
2006-07-05 10:59:00,212.134,212.134,212.109,212.118,30700000.0
2006-07-05 11:00:00,212.129,212.134,212.1,212.1,24400000.0
2006-07-05 11:01:00,212.077,212.118,212.077,212.086,66900000.0
2006-07-05 11:02:00,212.08,212.085,212.055,212.073,36200000.0
2006-07-05 11:03:00,212.074,212.107,212.074,212.093,33900000.0
2006-07-05 11:04:00,212.109,212.109,212.053,212.065,42300001.0
2006-07-05 11:05:00,212.067,212.084,212.037,212.038,51400000.0
2006-07-05 11:06:00,212.039,212.069,212.026,212.058,63300000.0
2006-07-05 11:07:00,212.063,212.085,212.063,212.07,39300000.0
2006-07-05 11:08:00,212.088,212.119,212.076,212.091,29400000.0
2006-07-05 11:09:00,212.067,212.08,212.032,212.044,46800000.0
2006-07-05 11:10:00,212.046,212.069,212.029,212.069,47000001.0
2006-07-05 11:11:00,212.09,212.139,212.09,212.139,40000001.0
2006-07-05 11:12:00,212.144,212.144,212.08,212.11,75600000.0
2006-07-05 11:13:00,212.109,212.117,212.096,212.115,47000000.0
2006-07-05 11:14:00,212.131,212.154,212.131,212.147,54600000.0
2006-07-05 11:15:00,212.148,212.181,212.148,212.181,42600000.0
2006-07-05 11:16:00,212.19,212.211,212.185,212.211,27500000.0
2006-07-05 11:17:00,212.203,212.231,212.192,212.231,78200001.0
2006-07-05 11:18:00,212.198,212.198,212.169,212.175,35399999.0
2006-07-05 11:19:00,212.185,212.185,212.145,212.173,40200000.0
2006-07-05 11:20:00,212.174,212.181,212.155,212.155,32800000.0
2006-07-05 11:21:00,212.164,212.2,212.163,212.18,51300000.0
2006-07-05 11:22:00,212.186,212.195,212.18,212.195,62200000.0
2006-07-05 11:23:00,212.187,212.2,212.187,212.194,39000000.0
2006-07-05 11:24:00,212.204,212.217,212.191,212.217,64100000.0
2006-07-05 11:25:00,212.196,212.21,212.178,212.198,44300000.0
2006-07-05 11:26:00,212.183,212.191,212.156,212.181,66600000.0
2006-07-05 11:27:00,212.198,212.199,212.177,212.177,32200000.0
2006-07-05 11:28:00,212.174,212.212,212.168,212.204,85000000.0
2006-07-05 11:29:00,212.201,212.218,212.193,212.214,42300000.0
2006-07-05 11:30:00,212.219,212.223,212.196,212.213,83000000.0
2006-07-05 11:31:00,212.232,212.232,212.215,212.221,49300000.0
2006-07-05 11:32:00,212.202,212.226,212.202,212.207,39700000.0
2006-07-05 11:33:00,212.211,212.225,212.192,212.192,44900000.0
2006-07-05 11:34:00,212.199,212.204,212.18,212.2,48700001.0
2006-07-05 11:35:00,212.186,212.225,212.186,212.225,35500000.0
2006-07-05 11:36:00,212.212,212.212,212.164,212.164,79799999.0
2006-07-05 11:37:00,212.171,212.191,212.165,212.165,32400000.0
2006-07-05 11:38:00,212.17,212.248,212.17,212.248,47000000.0
2006-07-05 11:39:00,212.245,212.245,212.187,212.187,66300000.0
2006-07-05 11:40:00,212.164,212.194,212.164,212.187,38900000.0
2006-07-05 11:41:00,212.206,212.219,212.196,212.207,66500000.0
2006-07-05 11:42:00,212.215,212.237,212.21,212.221,101000001.0
2006-07-05 11:43:00,212.217,212.232,212.207,212.207,57700000.0
2006-07-05 11:44:00,212.222,212.222,212.186,212.187,34800000.0
2006-07-05 11:45:00,212.171,212.201,212.171,212.195,62300000.0
2006-07-05 11:46:00,212.19,212.19,212.127,212.127,36900000.0
2006-07-05 11:47:00,212.12,212.144,212.113,212.138,43300000.0
2006-07-05 11:48:00,212.134,212.134,212.109,212.131,35200000.0
2006-07-05 11:49:00,212.118,212.141,212.118,212.135,31500000.0
2006-07-05 11:50:00,212.128,212.132,212.111,212.111,35400000.0
2006-07-05 11:51:00,212.119,212.122,212.105,212.115,39500000.0
2006-07-05 11:52:00,212.091,212.144,212.091,212.132,39000000.0
2006-07-05 11:53:00,212.135,212.135,212.09,212.09,65200000.0
2006-07-05 11:54:00,212.108,212.131,212.046,212.046,51200000.0
2006-07-05 11:55:00,212.052,212.055,212.032,212.045,56899999.0
2006-07-05 11:56:00,212.021,212.021,211.977,211.977,60600000.0
2006-07-05 11:57:00,211.943,211.951,211.917,211.924,40199999.0
2006-07-05 11:58:00,211.91,211.923,211.892,211.892,54300000.0
2006-07-05 11:59:00,211.906,211.911,211.89,211.9,54400000.0
2006-07-05 12:00:00,211.91,211.91,211.872,211.902,46900000.0
2006-07-05 12:01:00,211.901,211.908,211.895,211.901,82900001.0
2006-07-05 12:02:00,211.906,211.906,211.868,211.895,70600000.0
2006-07-05 12:03:00,211.9,211.926,211.88,211.916,67400000.0
2006-07-05 12:04:00,211.906,211.938,211.894,211.938,43800001.0
2006-07-05 12:05:00,211.912,211.926,211.872,211.902,42700000.0
2006-07-05 12:06:00,211.896,211.896,211.844,211.844,81700000.0
2006-07-05 12:07:00,211.865,211.902,211.848,211.892,41700000.0
2006-07-05 12:08:00,211.917,211.932,211.917,211.931,32800000.0
2006-07-05 12:09:00,211.921,211.926,211.915,211.915,45400000.0
2006-07-05 12:10:00,211.931,211.936,211.91,211.935,25900000.0
2006-07-05 12:11:00,211.932,211.935,211.904,211.904,60300000.0
2006-07-05 12:12:00,211.887,211.887,211.854,211.87,72200002.0
2006-07-05 12:13:00,211.877,211.914,211.877,211.901,49300000.0
2006-07-05 12:14:00,211.897,211.897,211.881,211.884,66599999.0
2006-07-05 12:15:00,211.875,211.907,211.87,211.88,49800000.0
2006-07-05 12:16:00,211.891,211.908,211.886,211.886,57800001.0
2006-07-05 12:17:00,211.886,211.887,211.846,211.861,63200000.0
2006-07-05 12:18:00,211.85,211.865,211.847,211.865,36600000.0
2006-07-05 12:19:00,211.867,211.87,211.836,211.87,78800000.0
2006-07-05 12:20:00,211.869,211.874,211.846,211.874,34300000.0
2006-07-05 12:21:00,211.894,211.913,211.87,211.904,64000000.0
2006-07-05 12:22:00,211.917,211.917,211.865,211.865,17200000.0
2006-07-05 12:23:00,211.879,211.885,211.87,211.872,35100000.0
2006-07-05 12:24:00,211.855,211.877,211.855,211.877,27100000.0
2006-07-05 12:25:00,211.883,211.883,211.818,211.846,47800000.0
2006-07-05 12:26:00,211.845,211.852,211.803,211.803,24900000.0
2006-07-05 12:27:00,211.798,211.824,211.798,211.824,15500000.0
2006-07-05 12:28:00,211.848,211.848,211.818,211.82,27600000.0
2006-07-05 12:29:00,211.838,211.889,211.838,211.869,42400000.0
2006-07-05 12:30:00,211.876,211.902,211.876,211.902,44700000.0
2006-07-05 12:31:00,211.907,211.972,211.907,211.954,55199999.0
2006-07-05 12:32:00,211.964,211.976,211.923,211.932,40200000.0
2006-07-05 12:33:00,211.936,211.943,211.93,211.943,33600000.0
2006-07-05 12:34:00,211.939,211.939,211.926,211.93,25299999.0
2006-07-05 12:35:00,211.933,211.933,211.914,211.914,63300000.0
2006-07-05 12:36:00,211.903,211.921,211.892,211.893,35300000.0
2006-07-05 12:37:00,211.91,211.939,211.909,211.913,65200000.0
2006-07-05 12:38:00,211.906,211.914,211.89,211.914,63500001.0
2006-07-05 12:39:00,211.903,211.917,211.896,211.899,42400000.0
2006-07-05 12:40:00,211.898,211.919,211.889,211.889,25400000.0
2006-07-05 12:41:00,211.896,211.92,211.896,211.91,43800000.0
2006-07-05 12:42:00,211.922,211.922,211.901,211.901,65599999.0
2006-07-05 12:43:00,211.898,211.9,211.879,211.885,42800000.0
2006-07-05 12:44:00,211.88,211.887,211.879,211.887,32800000.0
2006-07-05 12:45:00,211.88,211.88,211.856,211.874,24800000.0
2006-07-05 12:46:00,211.871,211.891,211.87,211.887,29800000.0
2006-07-05 12:47:00,211.89,211.892,211.87,211.892,83999999.0
2006-07-05 12:48:00,211.888,211.951,211.888,211.947,32200000.0
2006-07-05 12:49:00,211.945,211.952,211.92,211.92,52500000.0
2006-07-05 12:50:00,211.932,211.945,211.927,211.938,45200000.0
2006-07-05 12:51:00,211.936,211.937,211.922,211.922,50499999.0
2006-07-05 12:52:00,211.906,211.961,211.906,211.938,80300001.0
2006-07-05 12:53:00,211.941,211.968,211.941,211.946,46000000.0
2006-07-05 12:54:00,211.979,212.001,211.953,211.993,74300000.0
2006-07-05 12:55:00,211.99,211.996,211.966,211.979,53200000.0
2006-07-05 12:56:00,211.979,212.0,211.966,211.975,48300000.0
2006-07-05 12:57:00,211.984,212.015,211.975,211.982,103600001.0
2006-07-05 12:58:00,211.996,212.014,211.985,211.985,85699999.0
2006-07-05 12:59:00,211.987,212.056,211.968,212.056,51500000.0
2006-07-05 13:00:00,212.058,212.098,212.058,212.096,27500000.0
2006-07-05 13:01:00,212.075,212.077,212.05,212.066,45900001.0
2006-07-05 13:02:00,212.057,212.09,212.057,212.09,87300000.0
2006-07-05 13:03:00,212.082,212.115,212.082,212.103,67200002.0
2006-07-05 13:04:00,212.099,212.171,212.084,212.147,82900001.0
2006-07-05 13:05:00,212.153,212.203,212.136,212.202,103500000.0
2006-07-05 13:06:00,212.203,212.205,212.172,212.175,68300000.0
2006-07-05 13:07:00,212.141,212.148,212.119,212.135,54200000.0
2006-07-05 13:08:00,212.121,212.132,212.111,212.132,38700000.0
2006-07-05 13:09:00,212.124,212.137,212.107,212.121,75700000.0
2006-07-05 13:10:00,212.12,212.131,212.114,212.114,14900000.0
2006-07-05 13:11:00,212.105,212.107,212.096,212.105,37100000.0
2006-07-05 13:12:00,212.114,212.115,212.089,212.108,63900000.0
2006-07-05 13:13:00,212.087,212.096,212.08,212.083,62600000.0
2006-07-05 13:14:00,212.083,212.087,212.061,212.08,83099998.0
2006-07-05 13:15:00,212.071,212.079,212.058,212.064,47800000.0
2006-07-05 13:16:00,212.067,212.093,212.067,212.091,46600000.0
2006-07-05 13:17:00,212.088,212.114,212.086,212.095,60499999.0
2006-07-05 13:18:00,212.115,212.116,212.088,212.1,63400001.0
2006-07-05 13:19:00,212.087,212.094,212.07,212.07,39000000.0
2006-07-05 13:20:00,212.099,212.106,212.092,212.095,34800000.0
2006-07-05 13:21:00,212.093,212.116,212.081,212.11,22900000.0
2006-07-05 13:22:00,212.085,212.096,212.063,212.065,49900001.0
2006-07-05 13:23:00,212.062,212.07,212.027,212.07,44200000.0
2006-07-05 13:24:00,212.092,212.092,211.994,212.003,51500000.0
2006-07-05 13:25:00,211.996,212.011,211.975,211.983,74900000.0
2006-07-05 13:26:00,211.987,211.999,211.973,211.987,30900000.0
2006-07-05 13:27:00,211.995,212.028,211.995,212.026,15200000.0
2006-07-05 13:28:00,212.028,212.089,212.028,212.089,53299999.0
2006-07-05 13:29:00,212.072,212.072,212.044,212.055,47400000.0
2006-07-05 13:30:00,212.045,212.063,212.043,212.056,53400001.0
2006-07-05 13:31:00,212.055,212.088,212.05,212.055,78500000.0
2006-07-05 13:32:00,212.053,212.053,211.955,211.981,77199998.0
2006-07-05 13:33:00,211.992,212.011,211.974,211.974,39800000.0
2006-07-05 13:34:00,211.939,211.956,211.928,211.942,53800000.0
2006-07-05 13:35:00,211.946,211.952,211.931,211.952,45500000.0
2006-07-05 13:36:00,211.943,211.945,211.94,211.942,18400000.0
2006-07-05 13:37:00,211.953,211.975,211.953,211.953,39100000.0
2006-07-05 13:38:00,211.965,211.977,211.949,211.962,55300000.0
2006-07-05 13:39:00,211.969,211.969,211.92,211.927,68999999.0
2006-07-05 13:40:00,211.936,211.973,211.936,211.964,70500000.0
2006-07-05 13:41:00,211.975,211.988,211.965,211.973,105100001.0
2006-07-05 13:42:00,211.952,211.952,211.916,211.925,42200000.0
2006-07-05 13:43:00,211.917,211.936,211.908,211.908,51900000.0
2006-07-05 13:44:00,211.906,211.925,211.906,211.922,111400001.0
2006-07-05 13:45:00,211.901,211.923,211.896,211.911,63800000.0
2006-07-05 13:46:00,211.895,211.902,211.881,211.902,53300000.0
2006-07-05 13:47:00,211.906,211.909,211.881,211.881,32800000.0
2006-07-05 13:48:00,211.873,211.873,211.79,211.79,36500000.0
2006-07-05 13:49:00,211.807,211.811,211.764,211.789,49500000.0
2006-07-05 13:50:00,211.783,211.787,211.748,211.775,55299999.0
2006-07-05 13:51:00,211.776,211.79,211.758,211.79,44800000.0
2006-07-05 13:52:00,211.774,211.774,211.719,211.724,29500000.0
2006-07-05 13:53:00,211.709,211.727,211.699,211.718,70000000.0
2006-07-05 13:54:00,211.719,211.722,211.697,211.705,24200000.0
2006-07-05 13:55:00,211.705,211.713,211.659,211.659,39900000.0
2006-07-05 13:56:00,211.64,211.676,211.64,211.676,26300000.0
2006-07-05 13:57:00,211.697,211.7,211.679,211.697,52600000.0
2006-07-05 13:58:00,211.695,211.706,211.683,211.683,45300000.0
2006-07-05 13:59:00,211.666,211.709,211.666,211.708,34900000.0
2006-07-05 14:00:00,211.684,211.704,211.683,211.693,36500000.0
2006-07-05 14:01:00,211.659,211.659,211.569,211.573,34000000.0
2006-07-05 14:02:00,211.584,211.614,211.578,211.593,50100000.0
2006-07-05 14:03:00,211.58,211.59,211.564,211.59,42600000.0
2006-07-05 14:04:00,211.587,211.599,211.569,211.585,87300000.0
2006-07-05 14:05:00,211.592,211.615,211.592,211.615,44800000.0
2006-07-05 14:06:00,211.602,211.616,211.585,211.6,90600000.0
2006-07-05 14:07:00,211.608,211.608,211.566,211.568,32100000.0
2006-07-05 14:08:00,211.543,211.57,211.534,211.565,63100001.0
2006-07-05 14:09:00,211.551,211.551,211.504,211.504,50900000.0
2006-07-05 14:10:00,211.514,211.546,211.514,211.525,40500000.0
2006-07-05 14:11:00,211.51,211.523,211.503,211.505,60100000.0
2006-07-05 14:12:00,211.492,211.505,211.487,211.505,48600000.0
2006-07-05 14:13:00,211.505,211.539,211.505,211.529,75199999.0
2006-07-05 14:14:00,211.526,211.559,211.513,211.532,38700000.0
2006-07-05 14:15:00,211.48,211.627,211.419,211.506,63100000.0
2006-07-05 14:16:00,211.54,211.593,211.531,211.565,38799999.0
2006-07-05 14:17:00,211.6,211.627,211.573,211.618,57100001.0
2006-07-05 14:18:00,211.618,211.621,211.589,211.609,40600000.0
2006-07-05 14:19:00,211.583,211.635,211.577,211.632,46400000.0
2006-07-05 14:20:00,211.611,211.619,211.591,211.607,57300000.0
2006-07-05 14:21:00,211.613,211.626,211.598,211.616,56799999.0
2006-07-05 14:22:00,211.601,211.679,211.598,211.67,57100000.0
2006-07-05 14:23:00,211.675,211.677,211.658,211.664,37400000.0
2006-07-05 14:24:00,211.662,211.662,211.624,211.624,53900000.0
2006-07-05 14:25:00,211.591,211.616,211.572,211.616,64700001.0
2006-07-05 14:26:00,211.611,211.618,211.577,211.596,62700000.0
2006-07-05 14:27:00,211.642,211.716,211.638,211.716,73699999.0
2006-07-05 14:28:00,211.729,211.729,211.672,211.673,44999999.0
2006-07-05 14:29:00,211.677,211.705,211.677,211.705,50100000.0
2006-07-05 14:30:00,211.669,211.688,211.659,211.672,54700000.0
2006-07-05 14:31:00,211.687,211.694,211.637,211.658,50800000.0
2006-07-05 14:32:00,211.68,211.684,211.595,211.595,39100000.0
2006-07-05 14:33:00,211.599,211.602,211.566,211.592,72299999.0
2006-07-05 14:34:00,211.608,211.674,211.598,211.674,87700000.0
2006-07-05 14:35:00,211.677,211.692,211.659,211.659,57100000.0
2006-07-05 14:36:00,211.644,211.672,211.625,211.64,70300000.0
2006-07-05 14:37:00,211.624,211.632,211.605,211.607,39400000.0
2006-07-05 14:38:00,211.615,211.681,211.615,211.681,45400000.0
2006-07-05 14:39:00,211.684,211.684,211.651,211.651,71300001.0
2006-07-05 14:40:00,211.656,211.662,211.62,211.62,32100000.0
2006-07-05 14:41:00,211.605,211.619,211.578,211.603,59000000.0
2006-07-05 14:42:00,211.601,211.661,211.601,211.633,51000000.0
2006-07-05 14:43:00,211.634,211.648,211.545,211.545,36800000.0
2006-07-05 14:44:00,211.535,211.563,211.526,211.55,39600000.0
2006-07-05 14:45:00,211.541,211.575,211.53,211.566,55699999.0
2006-07-05 14:46:00,211.573,211.592,211.546,211.562,34600000.0
2006-07-05 14:47:00,211.584,211.589,211.555,211.587,56900000.0
2006-07-05 14:48:00,211.597,211.633,211.568,211.633,41500000.0
2006-07-05 14:49:00,211.638,211.675,211.638,211.642,63500000.0
2006-07-05 14:50:00,211.634,211.64,211.59,211.59,79300000.0
2006-07-05 14:51:00,211.585,211.61,211.585,211.61,63000000.0
2006-07-05 14:52:00,211.612,211.62,211.58,211.615,36300000.0
2006-07-05 14:53:00,211.633,211.669,211.621,211.628,47500000.0
2006-07-05 14:54:00,211.641,211.665,211.634,211.652,75300000.0
2006-07-05 14:55:00,211.659,211.671,211.636,211.64,65400001.0
2006-07-05 14:56:00,211.649,211.652,211.623,211.638,46200001.0
2006-07-05 14:57:00,211.649,211.673,211.645,211.645,24700000.0
2006-07-05 14:58:00,211.653,211.664,211.649,211.652,66600000.0
2006-07-05 14:59:00,211.657,211.705,211.653,211.653,32700000.0
2006-07-05 15:00:00,211.633,211.645,211.615,211.615,58700000.0
2006-07-05 15:01:00,211.638,211.674,211.638,211.674,66400000.0
2006-07-05 15:02:00,211.696,211.716,211.671,211.703,73300000.0
2006-07-05 15:03:00,211.714,211.733,211.678,211.688,64800000.0
2006-07-05 15:04:00,211.712,211.738,211.7,211.712,28300000.0
2006-07-05 15:05:00,211.693,211.724,211.68,211.69,52700000.0
2006-07-05 15:06:00,211.687,211.703,211.678,211.692,54500000.0
2006-07-05 15:07:00,211.682,211.696,211.634,211.634,42000000.0
2006-07-05 15:08:00,211.633,211.652,211.619,211.63,49800001.0
2006-07-05 15:09:00,211.64,211.649,211.627,211.631,53300000.0
2006-07-05 15:10:00,211.62,211.663,211.62,211.661,29900000.0
2006-07-05 15:11:00,211.653,211.676,211.65,211.676,44800000.0
2006-07-05 15:12:00,211.668,211.676,211.652,211.662,66000000.0
2006-07-05 15:13:00,211.657,211.728,211.657,211.728,66100000.0
2006-07-05 15:14:00,211.723,211.755,211.705,211.755,52400001.0
2006-07-05 15:15:00,211.777,211.79,211.713,211.77,53100000.0
2006-07-05 15:16:00,211.793,211.803,211.767,211.774,65199999.0
2006-07-05 15:17:00,211.78,211.806,211.78,211.79,68800000.0
2006-07-05 15:18:00,211.797,211.812,211.771,211.796,46500000.0
2006-07-05 15:19:00,211.791,211.798,211.754,211.789,34600000.0
2006-07-05 15:20:00,211.786,211.821,211.774,211.821,49299999.0
2006-07-05 15:21:00,211.802,211.802,211.723,211.766,67800001.0
2006-07-05 15:22:00,211.781,211.798,211.759,211.78,54700000.0
2006-07-05 15:23:00,211.776,211.842,211.772,211.842,44500000.0
2006-07-05 15:24:00,211.848,211.848,211.812,211.826,48900000.0
2006-07-05 15:25:00,211.843,211.857,211.817,211.839,27400000.0
2006-07-05 15:26:00,211.858,211.86,211.737,211.737,46600000.0
2006-07-05 15:27:00,211.723,211.785,211.723,211.771,35100000.0
2006-07-05 15:28:00,211.757,211.797,211.757,211.797,73400000.0
2006-07-05 15:29:00,211.788,211.788,211.744,211.774,46600000.0
2006-07-05 15:30:00,211.773,211.795,211.752,211.766,77000000.0
2006-07-05 15:31:00,211.773,211.858,211.773,211.806,57000000.0
2006-07-05 15:32:00,211.822,211.852,211.822,211.829,28600000.0
2006-07-05 15:33:00,211.828,211.836,211.803,211.803,45000000.0
2006-07-05 15:34:00,211.79,211.85,211.79,211.85,33800000.0
2006-07-05 15:35:00,211.855,211.903,211.854,211.892,49200001.0
2006-07-05 15:36:00,211.907,211.907,211.857,211.859,53900000.0
2006-07-05 15:37:00,211.846,211.888,211.842,211.857,39700000.0
2006-07-05 15:38:00,211.846,211.893,211.834,211.891,38700000.0
2006-07-05 15:39:00,211.886,211.887,211.87,211.871,29700000.0
2006-07-05 15:40:00,211.856,211.88,211.856,211.87,47800000.0
2006-07-05 15:41:00,211.882,211.887,211.841,211.858,56200000.0
2006-07-05 15:42:00,211.86,211.87,211.834,211.864,41700000.0
2006-07-05 15:43:00,211.863,211.871,211.835,211.861,68800000.0
2006-07-05 15:44:00,211.891,211.953,211.891,211.949,28300000.0
2006-07-05 15:45:00,211.947,211.964,211.92,211.92,23500000.0
2006-07-05 15:46:00,211.924,211.924,211.878,211.889,68400000.0
2006-07-05 15:47:00,211.87,211.895,211.869,211.882,72000001.0
2006-07-05 15:48:00,211.886,211.898,211.882,211.89,107700001.0
2006-07-05 15:49:00,211.877,211.885,211.857,211.885,56900000.0
2006-07-05 15:50:00,211.887,211.887,211.852,211.872,35100001.0
2006-07-05 15:51:00,211.862,211.863,211.836,211.863,61700000.0
2006-07-05 15:52:00,211.843,211.851,211.807,211.807,51000000.0
2006-07-05 15:53:00,211.814,211.814,211.781,211.802,72100000.0
2006-07-05 15:54:00,211.806,211.856,211.784,211.856,45800000.0
2006-07-05 15:55:00,211.879,211.902,211.871,211.871,60700001.0
2006-07-05 15:56:00,211.864,211.868,211.841,211.852,67899999.0
2006-07-05 15:57:00,211.839,211.865,211.838,211.838,40100000.0
2006-07-05 15:58:00,211.826,211.829,211.802,211.811,13600000.0
2006-07-05 15:59:00,211.762,211.786,211.684,211.755,39600000.0
2006-07-05 16:00:00,211.639,211.767,211.495,211.764,58500000.0
2006-07-05 16:01:00,211.766,211.797,211.76,211.797,35100000.0
2006-07-05 16:02:00,211.775,211.81,211.774,211.807,53300000.0
2006-07-05 16:03:00,211.843,211.861,211.842,211.855,43300000.0
2006-07-05 16:04:00,211.849,211.87,211.828,211.865,59600000.0
2006-07-05 16:05:00,211.869,211.892,211.859,211.875,58700000.0
2006-07-05 16:06:00,211.863,211.884,211.858,211.884,45300000.0
2006-07-05 16:07:00,211.871,211.878,211.846,211.868,57800000.0
2006-07-05 16:08:00,211.859,211.859,211.834,211.846,41699999.0
2006-07-05 16:09:00,211.827,211.917,211.827,211.916,57600000.0
2006-07-05 16:10:00,211.895,211.972,211.893,211.972,30000000.0
2006-07-05 16:11:00,211.954,211.977,211.926,211.936,53100001.0
2006-07-05 16:12:00,211.955,211.961,211.904,211.904,24400000.0
2006-07-05 16:13:00,211.888,211.914,211.888,211.912,56800001.0
2006-07-05 16:14:00,211.925,211.951,211.916,211.951,35700000.0
2006-07-05 16:15:00,211.979,211.982,211.927,211.965,47300000.0
2006-07-05 16:16:00,211.936,211.937,211.926,211.937,15000000.0
2006-07-05 16:17:00,211.947,211.97,211.911,211.927,45700000.0
2006-07-05 16:18:00,211.914,211.939,211.909,211.919,39300000.0
2006-07-05 16:19:00,211.928,211.928,211.884,211.906,63399999.0
2006-07-05 16:20:00,211.888,211.911,211.862,211.862,28800000.0
2006-07-05 16:21:00,211.86,211.903,211.86,211.869,44300001.0
2006-07-05 16:22:00,211.853,211.907,211.853,211.899,62000000.0
2006-07-05 16:23:00,211.895,211.901,211.865,211.865,103099999.0
2006-07-05 16:24:00,211.875,211.881,211.863,211.863,36000000.0
2006-07-05 16:25:00,211.86,211.861,211.836,211.861,57900002.0
2006-07-05 16:26:00,211.872,211.887,211.867,211.871,28100000.0
2006-07-05 16:27:00,211.874,211.897,211.872,211.882,53400000.0
2006-07-05 16:28:00,211.893,211.933,211.893,211.92,22800000.0
2006-07-05 16:29:00,211.927,211.95,211.898,211.949,48200000.0
2006-07-05 16:30:00,211.938,211.989,211.936,211.966,71000000.0
2006-07-05 16:31:00,211.959,211.988,211.957,211.98,46800000.0
2006-07-05 16:32:00,211.986,211.986,211.967,211.967,59900000.0
2006-07-05 16:33:00,211.977,211.987,211.964,211.977,54400000.0
2006-07-05 16:34:00,211.989,212.028,211.989,212.028,20200000.0
2006-07-05 16:35:00,212.012,212.015,211.991,212.015,63100000.0
2006-07-05 16:36:00,212.029,212.039,211.969,211.969,29900000.0
2006-07-05 16:37:00,211.963,212.009,211.963,211.994,45900000.0
2006-07-05 16:38:00,211.993,212.086,211.993,212.076,41800001.0
2006-07-05 16:39:00,212.064,212.064,212.013,212.019,59200001.0
2006-07-05 16:40:00,212.012,212.027,212.011,212.027,50099999.0
2006-07-05 16:41:00,212.037,212.057,212.021,212.035,101799999.0
2006-07-05 16:42:00,212.037,212.064,212.017,212.053,42400000.0
2006-07-05 16:43:00,212.05,212.058,212.011,212.015,46300000.0
2006-07-05 16:44:00,212.008,212.008,211.963,211.963,97600000.0
2006-07-05 16:45:00,211.955,211.993,211.955,211.993,51900000.0
2006-07-05 16:46:00,211.995,212.009,211.995,212.003,36900000.0
2006-07-05 16:47:00,212.015,212.04,212.009,212.034,36500000.0
2006-07-05 16:48:00,212.042,212.057,212.036,212.041,45799999.0
2006-07-05 16:49:00,212.043,212.065,212.028,212.065,70700001.0
2006-07-05 16:50:00,212.08,212.088,212.027,212.033,73000000.0
2006-07-05 16:51:00,212.024,212.039,211.999,212.013,54400000.0
2006-07-05 16:52:00,212.017,212.027,212.003,212.027,20900000.0
2006-07-05 16:53:00,212.011,212.016,211.983,211.983,65500000.0
2006-07-05 16:54:00,211.975,211.998,211.967,211.998,30800000.0
2006-07-05 16:55:00,211.995,212.017,211.99,211.99,58699999.0
2006-07-05 16:56:00,211.99,212.023,211.99,212.023,82500000.0
2006-07-05 16:57:00,212.033,212.084,212.014,212.084,56000000.0
2006-07-05 16:58:00,212.116,212.14,212.111,212.121,39900000.0
2006-07-05 16:59:00,212.098,212.139,212.085,212.096,79199999.0
2006-07-05 17:00:00,212.091,212.108,212.059,212.07,52300000.0
2006-07-05 17:01:00,212.088,212.134,212.088,212.102,56500000.0
2006-07-05 17:02:00,212.121,212.176,212.121,212.166,48000000.0
2006-07-05 17:03:00,212.155,212.174,212.135,212.135,100299998.0
2006-07-05 17:04:00,212.141,212.141,212.082,212.082,35200000.0
2006-07-05 17:05:00,212.084,212.115,212.084,212.101,55600000.0
2006-07-05 17:06:00,212.113,212.117,212.082,212.082,47900000.0
2006-07-05 17:07:00,212.075,212.092,212.056,212.092,87300000.0
2006-07-05 17:08:00,212.08,212.11,212.075,212.104,67999999.0
2006-07-05 17:09:00,212.1,212.115,212.1,212.11,29100000.0
2006-07-05 17:10:00,212.108,212.169,212.108,212.12,43400000.0
2006-07-05 17:11:00,212.108,212.122,212.089,212.09,53500000.0
2006-07-05 17:12:00,212.087,212.105,212.087,212.094,25200000.0
2006-07-05 17:13:00,212.096,212.113,212.084,212.113,29100000.0
2006-07-05 17:14:00,212.128,212.128,212.113,212.113,24000000.0
2006-07-05 17:15:00,212.108,212.19,212.077,212.19,34700000.0
2006-07-05 17:16:00,212.195,212.205,212.143,212.16,87599999.0
2006-07-05 17:17:00,212.152,212.175,212.149,212.149,36400000.0
2006-07-05 17:18:00,212.146,212.151,212.124,212.124,61899998.0
2006-07-05 17:19:00,212.141,212.141,212.116,212.117,67900000.0
2006-07-05 17:20:00,212.121,212.138,212.121,212.128,65000001.0
2006-07-05 17:21:00,212.159,212.195,212.159,212.193,22900000.0
2006-07-05 17:22:00,212.186,212.22,212.186,212.216,39500000.0
2006-07-05 17:23:00,212.208,212.213,212.197,212.213,39600001.0
2006-07-05 17:24:00,212.203,212.239,212.195,212.221,42000000.0
2006-07-05 17:25:00,212.199,212.208,212.138,212.142,42700000.0
2006-07-05 17:26:00,212.149,212.152,212.106,212.106,47200000.0
2006-07-05 17:27:00,212.117,212.137,212.106,212.11,72600000.0
2006-07-05 17:28:00,212.114,212.143,212.114,212.114,53100001.0
2006-07-05 17:29:00,212.128,212.175,212.116,212.175,42000000.0
2006-07-05 17:30:00,212.209,212.254,212.209,212.25,23800000.0
2006-07-05 17:31:00,212.243,212.286,212.243,212.283,82800000.0
2006-07-05 17:32:00,212.285,212.324,212.285,212.318,41800000.0
2006-07-05 17:33:00,212.302,212.304,212.262,212.27,33100000.0
2006-07-05 17:34:00,212.252,212.252,212.222,212.235,37700000.0
2006-07-05 17:35:00,212.223,212.236,212.201,212.201,62200001.0
2006-07-05 17:36:00,212.199,212.199,212.177,212.197,56200000.0
2006-07-05 17:37:00,212.198,212.198,212.176,212.197,24100000.0
2006-07-05 17:38:00,212.177,212.192,212.158,212.192,42900000.0
2006-07-05 17:39:00,212.197,212.204,212.179,212.198,27300000.0
2006-07-05 17:40:00,212.201,212.231,212.201,212.221,17600000.0
2006-07-05 17:41:00,212.243,212.243,212.242,212.242,15500000.0
2006-07-05 17:42:00,212.252,212.252,212.227,212.238,52100001.0
2006-07-05 17:43:00,212.251,212.264,212.233,212.255,58500000.0
2006-07-05 17:44:00,212.257,212.262,212.245,212.258,52200000.0
2006-07-05 17:45:00,212.26,212.26,212.235,212.235,93500000.0
2006-07-05 17:46:00,212.232,212.232,212.183,212.183,77099999.0
2006-07-05 17:47:00,212.196,212.196,212.172,212.175,58300000.0
2006-07-05 17:48:00,212.169,212.186,212.148,212.148,40700000.0
2006-07-05 17:49:00,212.172,212.196,212.172,212.18,36000000.0
2006-07-05 17:50:00,212.177,212.177,212.147,212.147,47799999.0
2006-07-05 17:51:00,212.144,212.157,212.114,212.119,48900000.0
2006-07-05 17:52:00,212.113,212.177,212.113,212.177,60900001.0
2006-07-05 17:53:00,212.163,212.163,212.147,212.147,10000000.0
2006-07-05 17:54:00,212.132,212.132,212.118,212.13,63400000.0
2006-07-05 17:55:00,212.134,212.152,212.134,212.152,32900000.0
2006-07-05 17:56:00,212.135,212.135,212.108,212.11,57299999.0
2006-07-05 17:57:00,212.097,212.103,212.083,212.083,67600000.0
2006-07-05 17:58:00,212.09,212.09,212.051,212.053,78600000.0
2006-07-05 17:59:00,212.068,212.081,212.061,212.081,106800001.0
2006-07-05 18:00:00,212.109,212.137,212.107,212.125,74100000.0
2006-07-05 18:01:00,212.16,212.17,212.142,212.151,549100000.0
2006-07-05 18:02:00,212.165,212.166,212.131,212.165,825400002.0
2006-07-05 18:03:00,212.166,212.172,212.129,212.151,775800002.0
2006-07-05 18:04:00,212.168,212.185,212.139,212.139,461999999.0
2006-07-05 18:05:00,212.162,212.201,212.162,212.185,693800000.0
2006-07-05 18:06:00,212.171,212.211,212.156,212.16,651700000.0
2006-07-05 18:07:00,212.157,212.182,212.137,212.137,852500001.0
2006-07-05 18:08:00,212.151,212.191,212.141,212.191,631099999.0
2006-07-05 18:09:00,212.177,212.182,212.146,212.153,557099997.0
2006-07-05 18:10:00,212.16,212.208,212.153,212.208,566099999.0
2006-07-05 18:11:00,212.213,212.213,212.176,212.184,371700000.0
2006-07-05 18:12:00,212.17,212.185,212.155,212.17,277199998.0
2006-07-05 18:13:00,212.161,212.164,212.136,212.148,480200002.0
2006-07-05 18:14:00,212.145,212.159,212.124,212.137,626300001.0
2006-07-05 18:15:00,212.149,212.179,212.147,212.16,720400002.0
2006-07-05 18:16:00,212.149,212.161,212.124,212.141,677700004.0
2006-07-05 18:17:00,212.153,212.173,212.138,212.154,256100000.0
2006-07-05 18:18:00,212.154,212.159,212.117,212.142,478700002.0
2006-07-05 18:19:00,212.131,212.161,212.122,212.147,434600000.0
2006-07-05 18:20:00,212.164,212.196,212.155,212.157,520500001.0
2006-07-05 18:21:00,212.155,212.171,212.133,212.133,609000002.0
2006-07-05 18:22:00,212.132,212.166,212.132,212.155,592200002.0
2006-07-05 18:23:00,212.152,212.168,212.129,212.131,724500003.0
2006-07-05 18:24:00,212.115,212.165,212.114,212.165,567800001.0
2006-07-05 18:25:00,212.178,212.197,212.154,212.175,529200002.0
2006-07-05 18:26:00,212.178,212.194,212.168,212.177,306100002.0
2006-07-05 18:27:00,212.176,212.187,212.156,212.161,404100000.0
2006-07-05 18:28:00,212.17,212.195,212.159,212.16,364299998.0
2006-07-05 18:29:00,212.165,212.176,212.145,212.155,450000001.0
2006-07-05 18:30:00,212.158,212.158,212.124,212.14,308100001.0
2006-07-05 18:31:00,212.148,212.158,212.137,212.148,323899998.0
2006-07-05 18:32:00,212.131,212.148,212.119,212.123,508700000.0
2006-07-05 18:33:00,212.118,212.15,212.113,212.13,471799998.0
2006-07-05 18:34:00,212.141,212.152,212.119,212.144,454700000.0
2006-07-05 18:35:00,212.141,212.158,212.126,212.13,447600000.0
2006-07-05 18:36:00,212.131,212.156,212.129,212.132,326000000.0
2006-07-05 18:37:00,212.14,212.14,212.121,212.121,151500000.0
2006-07-05 18:38:00,212.124,212.141,212.117,212.139,199399999.0
2006-07-05 18:39:00,212.139,212.146,212.119,212.13,121200000.0
2006-07-05 18:40:00,212.12,212.147,212.111,212.122,323100001.0
2006-07-05 18:41:00,212.107,212.128,212.1,212.106,240899999.0
2006-07-05 18:42:00,212.102,212.123,212.091,212.097,189799999.0
2006-07-05 18:43:00,212.092,212.119,212.075,212.075,133700000.0
2006-07-05 18:44:00,212.081,212.107,212.077,212.081,337100001.0
2006-07-05 18:45:00,212.079,212.109,212.064,212.075,244499999.0
2006-07-05 18:46:00,212.067,212.094,212.067,212.085,143800001.0
2006-07-05 18:47:00,212.08,212.093,212.069,212.074,164099999.0
2006-07-05 18:48:00,212.077,212.09,212.065,212.075,128500000.0
2006-07-05 18:49:00,212.068,212.072,212.057,212.068,157100000.0
2006-07-05 18:50:00,212.071,212.085,212.05,212.085,256600000.0
2006-07-05 18:51:00,212.092,212.108,212.08,212.09,227799999.0
2006-07-05 18:52:00,212.098,212.098,212.058,212.076,274499999.0
2006-07-05 18:53:00,212.092,212.119,212.084,212.084,212000001.0
2006-07-05 18:54:00,212.094,212.109,212.086,212.1,171200000.0
2006-07-05 18:55:00,212.106,212.133,212.101,212.109,271700000.0
2006-07-05 18:56:00,212.113,212.116,212.099,212.111,46800000.0
2006-07-05 18:57:00,212.1,212.1,212.083,212.097,151600001.0
2006-07-05 18:58:00,212.1,212.117,212.089,212.105,308099999.0
2006-07-05 18:59:00,212.1,212.112,212.087,212.104,274100000.0
2006-07-05 19:00:00,212.096,212.1,212.081,212.081,64700000.0
2006-07-05 19:01:00,212.081,212.094,212.068,212.087,68900000.0
2006-07-05 19:02:00,212.09,212.1,212.085,212.085,171800000.0
2006-07-05 19:03:00,212.086,212.104,212.084,212.096,213899999.0
2006-07-05 19:04:00,212.098,212.119,212.094,212.111,112000000.0
2006-07-05 19:05:00,212.105,212.105,212.082,212.105,188999998.0
2006-07-05 19:06:00,212.108,212.116,212.09,212.109,431699998.0
2006-07-05 19:07:00,212.112,212.113,212.092,212.105,250300000.0
2006-07-05 19:08:00,212.103,212.123,212.084,212.1,355999999.0
2006-07-05 19:09:00,212.105,212.113,212.088,212.113,141799999.0
2006-07-05 19:10:00,212.123,212.123,212.089,212.1,141100001.0
2006-07-05 19:11:00,212.124,212.157,212.107,212.157,74700001.0
2006-07-05 19:12:00,212.155,212.155,212.121,212.133,113900000.0
2006-07-05 19:13:00,212.125,212.131,212.113,212.113,209999998.0
2006-07-05 19:14:00,212.11,212.126,212.097,212.11,261399999.0
2006-07-05 19:15:00,212.114,212.114,212.097,212.101,320299999.0
2006-07-05 19:16:00,212.117,212.146,212.117,212.139,55700000.0
2006-07-05 19:17:00,212.159,212.164,212.146,212.155,87300000.0
2006-07-05 19:18:00,212.148,212.162,212.129,212.133,185999998.0
2006-07-05 19:19:00,212.132,212.169,212.132,212.149,202200001.0
2006-07-05 19:20:00,212.157,212.177,212.154,212.177,173600001.0
2006-07-05 19:21:00,212.171,212.174,212.142,212.167,155300000.0
2006-07-05 19:22:00,212.177,212.197,212.177,212.18,145700000.0
2006-07-05 19:23:00,212.185,212.205,212.175,212.18,488900001.0
2006-07-05 19:24:00,212.19,212.208,212.182,212.182,86400000.0
2006-07-05 19:25:00,212.187,212.198,212.183,212.186,197000001.0
2006-07-05 19:26:00,212.18,212.198,212.165,212.178,463000001.0
2006-07-05 19:27:00,212.172,212.196,212.172,212.194,309500000.0
2006-07-05 19:28:00,212.196,212.205,212.184,212.205,184600001.0
2006-07-05 19:29:00,212.202,212.203,212.192,212.203,49100000.0
2006-07-05 19:30:00,212.202,212.218,212.202,212.209,253500000.0
2006-07-05 19:31:00,212.205,212.22,212.205,212.212,145000000.0
2006-07-05 19:32:00,212.215,212.238,212.215,212.227,429899998.0
2006-07-05 19:33:00,212.23,212.233,212.209,212.224,160600000.0
2006-07-05 19:34:00,212.23,212.245,212.222,212.232,198499999.0
2006-07-05 19:35:00,212.226,212.26,212.226,212.25,227600001.0
2006-07-05 19:36:00,212.24,212.259,212.236,212.24,301799999.0
2006-07-05 19:37:00,212.241,212.241,212.205,212.207,83500000.0
2006-07-05 19:38:00,212.214,212.223,212.21,212.219,176700000.0
2006-07-05 19:39:00,212.221,212.231,212.21,212.215,247800001.0
2006-07-05 19:40:00,212.222,212.236,212.204,212.219,215400000.0
2006-07-05 19:41:00,212.216,212.216,212.192,212.192,350500001.0
2006-07-05 19:42:00,212.198,212.224,212.196,212.217,176000001.0
2006-07-05 19:43:00,212.219,212.219,212.174,212.174,90100001.0
2006-07-05 19:44:00,212.155,212.173,212.129,212.129,198500000.0
2006-07-05 19:45:00,212.13,212.145,212.125,212.135,124500000.0
2006-07-05 19:46:00,212.15,212.156,212.143,212.147,115200000.0
2006-07-05 19:47:00,212.148,212.165,212.147,212.156,70400000.0
2006-07-05 19:48:00,212.14,212.162,212.14,212.143,190400000.0
2006-07-05 19:49:00,212.139,212.163,212.139,212.151,146300001.0
2006-07-05 19:50:00,212.15,212.162,212.147,212.147,196500002.0
2006-07-05 19:51:00,212.145,212.155,212.14,212.15,180400000.0
2006-07-05 19:52:00,212.153,212.158,212.145,212.15,139100002.0
2006-07-05 19:53:00,212.155,212.16,212.142,212.15,126600000.0
2006-07-05 19:54:00,212.144,212.15,212.131,212.138,222799999.0
2006-07-05 19:55:00,212.142,212.173,212.142,212.152,100200000.0
2006-07-05 19:56:00,212.153,212.157,212.142,212.154,172800000.0
2006-07-05 19:57:00,212.155,212.185,212.155,212.17,136599999.0
2006-07-05 19:58:00,212.169,212.189,212.157,212.187,280200000.0
2006-07-05 19:59:00,212.202,212.219,212.198,212.198,212700000.0
2006-07-05 20:00:00,212.195,212.2,212.185,212.197,80400000.0
2006-07-05 20:01:00,212.207,212.239,212.206,212.23,99900000.0
2006-07-05 20:02:00,212.233,212.239,212.213,212.22,173200001.0
2006-07-05 20:03:00,212.223,212.258,212.223,212.245,99100000.0
2006-07-05 20:04:00,212.253,212.298,212.251,212.268,126900000.0
2006-07-05 20:05:00,212.259,212.264,212.228,212.256,115200000.0
2006-07-05 20:06:00,212.252,212.262,212.232,212.232,211500000.0
2006-07-05 20:07:00,212.238,212.238,212.22,212.225,190100002.0
2006-07-05 20:08:00,212.22,212.23,212.198,212.209,174399999.0
2006-07-05 20:09:00,212.22,212.226,212.202,212.22,144900000.0
2006-07-05 20:10:00,212.219,212.22,212.192,212.196,163600000.0
2006-07-05 20:11:00,212.199,212.22,212.193,212.217,248600001.0
2006-07-05 20:12:00,212.222,212.255,212.222,212.246,540899997.0
2006-07-05 20:13:00,212.254,212.254,212.23,212.235,173800000.0
2006-07-05 20:14:00,212.23,212.23,212.2,212.2,212300000.0
2006-07-05 20:15:00,212.205,212.223,212.194,212.214,322499998.0
2006-07-05 20:16:00,212.22,212.227,212.204,212.213,232999999.0
2006-07-05 20:17:00,212.226,212.252,212.226,212.242,57399999.0
2006-07-05 20:18:00,212.249,212.269,212.248,212.253,111999999.0
2006-07-05 20:19:00,212.265,212.265,212.243,212.249,159300001.0
2006-07-05 20:20:00,212.253,212.275,212.247,212.269,297400000.0
2006-07-05 20:21:00,212.275,212.32,212.271,212.296,155600001.0
2006-07-05 20:22:00,212.303,212.306,212.284,212.302,226200001.0
2006-07-05 20:23:00,212.302,212.307,212.288,212.29,198399999.0
2006-07-05 20:24:00,212.293,212.316,212.273,212.29,155100002.0
2006-07-05 20:25:00,212.29,212.31,212.29,212.297,208100000.0
2006-07-05 20:26:00,212.3,212.312,212.286,212.312,319799998.0
2006-07-05 20:27:00,212.308,212.308,212.287,212.298,172200000.0
2006-07-05 20:28:00,212.291,212.291,212.262,212.267,355699999.0
2006-07-05 20:29:00,212.281,212.296,212.276,212.276,425900002.0
2006-07-05 20:30:00,212.28,212.296,212.275,212.292,559699999.0
2006-07-05 20:31:00,212.286,212.289,212.233,212.261,398700001.0
2006-07-05 20:32:00,212.26,212.275,212.241,212.241,591700000.0
2006-07-05 20:33:00,212.229,212.239,212.219,212.239,179500001.0
2006-07-05 20:34:00,212.235,212.235,212.205,212.218,125699999.0
2006-07-05 20:35:00,212.215,212.243,212.215,212.243,96400000.0
2006-07-05 20:36:00,212.252,212.273,212.252,212.271,146900001.0
2006-07-05 20:37:00,212.267,212.271,212.262,212.264,89700001.0
2006-07-05 20:38:00,212.252,212.296,212.247,212.29,253700000.0
2006-07-05 20:39:00,212.294,212.318,212.294,212.315,208999999.0
2006-07-05 20:40:00,212.307,212.307,212.276,212.276,361200001.0
2006-07-05 20:41:00,212.275,212.301,212.275,212.301,149000002.0
2006-07-05 20:42:00,212.297,212.297,212.261,212.268,232900002.0
2006-07-05 20:43:00,212.261,212.261,212.244,212.255,398300000.0
2006-07-05 20:44:00,212.263,212.272,212.243,212.255,331900000.0
2006-07-05 20:45:00,212.268,212.296,212.268,212.285,269099998.0
2006-07-05 20:46:00,212.29,212.317,212.289,212.298,267900000.0
2006-07-05 20:47:00,212.295,212.304,212.274,212.297,308000000.0
2006-07-05 20:48:00,212.3,212.31,212.288,212.288,297499999.0
2006-07-05 20:49:00,212.289,212.299,212.265,212.268,170300001.0
2006-07-05 20:50:00,212.247,212.267,212.226,212.25,441100005.0
2006-07-05 20:51:00,212.243,212.264,212.229,212.233,120799999.0
2006-07-05 20:52:00,212.238,212.251,212.227,212.245,75200000.0
2006-07-05 20:53:00,212.235,212.249,212.225,212.225,308500000.0
2006-07-05 20:54:00,212.229,212.26,212.229,212.258,136800000.0
2006-07-05 20:55:00,212.267,212.286,212.243,212.283,338800000.0
2006-07-05 20:56:00,212.277,212.282,212.226,212.235,225100001.0
2006-07-05 20:57:00,212.227,212.239,212.211,212.227,333400000.0
2006-07-05 20:58:00,212.237,212.28,212.237,212.261,287899999.0
2006-07-05 20:59:00,212.265,212.292,212.252,212.274,474900000.0
2006-07-05 21:00:00,212.283,212.305,212.269,212.281,438300001.0
2006-07-05 21:01:00,212.288,212.33,212.288,212.307,389900001.0
2006-07-05 21:02:00,212.308,212.339,212.288,212.29,258800000.0
2006-07-05 21:03:00,212.282,212.299,212.282,212.292,280499999.0
2006-07-05 21:04:00,212.314,212.321,212.31,212.319,95099999.0
2006-07-05 21:05:00,212.319,212.335,212.308,212.308,114800000.0
2006-07-05 21:06:00,212.306,212.321,212.302,212.302,182200000.0
2006-07-05 21:07:00,212.307,212.323,212.298,212.323,219500001.0
2006-07-05 21:08:00,212.321,212.321,212.29,212.302,156100000.0
2006-07-05 21:09:00,212.299,212.309,212.292,212.299,97400001.0
2006-07-05 21:10:00,212.287,212.287,212.24,212.24,62500000.0
2006-07-05 21:11:00,212.236,212.267,212.232,212.261,53100000.0
2006-07-05 21:12:00,212.266,212.273,212.263,212.268,139700002.0
2006-07-05 21:13:00,212.273,212.279,212.255,212.255,141800001.0
2006-07-05 21:14:00,212.255,212.284,212.255,212.278,441199999.0
2006-07-05 21:15:00,212.284,212.328,212.284,212.287,277699999.0
2006-07-05 21:16:00,212.28,212.299,212.273,212.287,97000001.0
2006-07-05 21:17:00,212.302,212.349,212.3,212.349,208100000.0
2006-07-05 21:18:00,212.354,212.364,212.338,212.343,145900000.0
2006-07-05 21:19:00,212.343,212.364,212.341,212.364,285700001.0
2006-07-05 21:20:00,212.373,212.392,212.358,212.387,351099999.0
2006-07-05 21:21:00,212.384,212.384,212.35,212.361,320799999.0
2006-07-05 21:22:00,212.365,212.393,212.365,212.382,248799999.0
2006-07-05 21:23:00,212.387,212.407,212.387,212.401,106900000.0
2006-07-05 21:24:00,212.406,212.44,212.406,212.427,157399999.0
2006-07-05 21:25:00,212.43,212.452,212.415,212.415,351099999.0
2006-07-05 21:26:00,212.402,212.407,212.349,212.349,165399998.0
2006-07-05 21:27:00,212.349,212.366,212.335,212.339,156200000.0
2006-07-05 21:28:00,212.34,212.35,212.326,212.35,146500000.0
2006-07-05 21:29:00,212.36,212.374,212.352,212.367,57100000.0
2006-07-05 21:30:00,212.367,212.367,212.344,212.356,69700000.0
2006-07-05 21:31:00,212.334,212.353,212.325,212.325,51600000.0
2006-07-05 21:32:00,212.32,212.336,212.315,212.325,70499999.0
2006-07-05 21:33:00,212.324,212.343,212.321,212.33,163700001.0
2006-07-05 21:34:00,212.335,212.335,212.315,212.32,111700000.0
2006-07-05 21:35:00,212.313,212.324,212.311,212.315,21000000.0
2006-07-05 21:36:00,212.32,212.32,212.292,212.292,81500000.0
2006-07-05 21:37:00,212.29,212.295,212.29,212.29,87900000.0
2006-07-05 21:38:00,212.284,212.297,212.282,212.285,57899999.0
2006-07-05 21:39:00,212.293,212.298,212.293,212.298,47200000.0
2006-07-05 21:40:00,212.293,212.312,212.293,212.295,41600000.0
2006-07-05 21:41:00,212.292,212.307,212.282,212.282,36300000.0
2006-07-05 21:42:00,212.287,212.304,212.282,212.288,133600000.0
2006-07-05 21:43:00,212.299,212.315,212.298,212.298,68000000.0
2006-07-05 21:44:00,212.297,212.312,212.284,212.284,274500001.0
2006-07-05 21:45:00,212.29,212.295,212.284,212.295,102000001.0
2006-07-05 21:46:00,212.296,212.296,212.278,212.287,113499999.0
2006-07-05 21:47:00,212.295,212.3,212.284,212.284,65600000.0
2006-07-05 21:48:00,212.278,212.279,212.265,212.273,135000000.0
2006-07-05 21:49:00,212.254,212.271,212.249,212.249,40200000.0
2006-07-05 21:50:00,212.267,212.268,212.257,212.262,27600000.0
2006-07-05 21:51:00,212.26,212.261,212.25,212.25,131800001.0
2006-07-05 21:52:00,212.256,212.28,212.256,212.267,45000000.0
2006-07-05 21:53:00,212.265,212.265,212.241,212.241,47500000.0
2006-07-05 21:54:00,212.241,212.252,212.233,212.252,104399999.0
2006-07-05 21:55:00,212.259,212.271,212.259,212.267,82700000.0
2006-07-05 21:56:00,212.267,212.272,212.262,212.262,31300000.0
2006-07-05 21:57:00,212.262,212.273,212.262,212.265,37800000.0
2006-07-05 21:58:00,212.25,212.254,212.222,212.224,58200000.0
2006-07-05 21:59:00,212.24,212.251,212.228,212.232,198300001.0
2006-07-05 22:00:00,212.22,212.256,212.213,212.256,151900000.0
2006-07-05 22:01:00,212.276,212.306,212.267,212.29,189000000.0
2006-07-05 22:02:00,212.279,212.286,212.261,212.279,204500000.0
2006-07-05 22:03:00,212.293,212.308,212.291,212.291,89500001.0
2006-07-05 22:04:00,212.288,212.318,212.288,212.308,152900000.0
2006-07-05 22:05:00,212.315,212.333,212.315,212.333,63899999.0
2006-07-05 22:06:00,212.337,212.35,212.335,212.338,37500000.0
2006-07-05 22:07:00,212.319,212.319,212.3,212.317,113899998.0
2006-07-05 22:08:00,212.322,212.334,212.305,212.305,65100000.0
2006-07-05 22:09:00,212.303,212.333,212.303,212.333,44200000.0
2006-07-05 22:10:00,212.339,212.34,212.331,212.331,50100000.0
2006-07-05 22:11:00,212.328,212.343,212.328,212.34,53500000.0
2006-07-05 22:12:00,212.335,212.346,212.331,212.346,90699999.0
2006-07-05 22:13:00,212.349,212.349,212.306,212.326,39400000.0
2006-07-05 22:14:00,212.33,212.333,212.323,212.323,29200000.0
2006-07-05 22:15:00,212.326,212.353,212.323,212.328,208300001.0
2006-07-05 22:16:00,212.332,212.339,212.327,212.327,246400000.0
2006-07-05 22:17:00,212.328,212.343,212.328,212.332,55400000.0
2006-07-05 22:18:00,212.338,212.343,212.333,212.335,115500000.0
2006-07-05 22:19:00,212.333,212.344,212.33,212.335,77599999.0
2006-07-05 22:20:00,212.332,212.348,212.31,212.34,54900000.0
2006-07-05 22:21:00,212.338,212.352,212.325,212.325,63700000.0
2006-07-05 22:22:00,212.322,212.323,212.308,212.311,64100000.0
2006-07-05 22:23:00,212.311,212.315,212.288,212.288,94500001.0
2006-07-05 22:24:00,212.302,212.329,212.292,212.329,65000000.0
2006-07-05 22:25:00,212.321,212.327,212.315,212.327,88799999.0
2006-07-05 22:26:00,212.334,212.341,212.334,212.337,36800000.0
2006-07-05 22:27:00,212.34,212.364,212.333,212.336,166200001.0
2006-07-05 22:28:00,212.342,212.342,212.324,212.33,18100000.0
2006-07-05 22:29:00,212.337,212.347,212.331,212.34,125200001.0
2006-07-05 22:30:00,212.336,212.336,212.324,212.334,67800000.0
2006-07-05 22:31:00,212.333,212.333,212.32,212.332,47000000.0
2006-07-05 22:32:00,212.327,212.344,212.322,212.338,81299999.0
2006-07-05 22:33:00,212.346,212.35,212.331,212.344,196600000.0
2006-07-05 22:34:00,212.353,212.353,212.334,212.335,247100001.0
2006-07-05 22:35:00,212.344,212.349,212.337,212.337,76100000.0
2006-07-05 22:36:00,212.337,212.353,212.332,212.34,103600000.0
2006-07-05 22:37:00,212.342,212.342,212.325,212.34,96600001.0
2006-07-05 22:38:00,212.338,212.344,212.333,212.333,16300000.0
2006-07-05 22:39:00,212.328,212.335,212.327,212.332,86000001.0
2006-07-05 22:40:00,212.337,212.341,212.326,212.326,61100000.0
2006-07-05 22:41:00,212.336,212.339,212.324,212.328,61300000.0
2006-07-05 22:42:00,212.326,212.326,212.301,212.301,31800000.0
2006-07-05 22:43:00,212.306,212.306,212.272,212.272,73199999.0
2006-07-05 22:44:00,212.27,212.27,212.248,212.265,111000000.0
2006-07-05 22:45:00,212.275,212.282,212.262,212.275,149900000.0
2006-07-05 22:46:00,212.28,212.285,212.275,212.278,66600000.0
2006-07-05 22:47:00,212.272,212.278,212.267,212.275,80700000.0
2006-07-05 22:48:00,212.285,212.285,212.258,212.27,104300000.0
2006-07-05 22:49:00,212.268,212.29,212.268,212.273,46800001.0
2006-07-05 22:50:00,212.278,212.285,212.265,212.283,34500000.0
2006-07-05 22:51:00,212.297,212.319,212.297,212.305,99200000.0
2006-07-05 22:52:00,212.295,212.314,212.295,212.299,47299999.0
2006-07-05 22:53:00,212.308,212.344,212.308,212.326,77100000.0
2006-07-05 22:54:00,212.324,212.329,212.281,212.314,83300001.0
2006-07-05 22:55:00,212.313,212.317,212.3,212.315,53300001.0
2006-07-05 22:56:00,212.3,212.302,212.288,212.29,53800000.0
2006-07-05 22:57:00,212.289,212.289,212.26,212.26,67900000.0
2006-07-05 22:58:00,212.259,212.273,212.252,212.252,21400000.0
2006-07-05 22:59:00,212.245,212.259,212.241,212.245,94400001.0
2006-07-05 23:00:00,212.224,212.224,212.154,212.188,65700000.0
2006-07-05 23:01:00,212.216,212.217,212.124,212.146,30400000.0
2006-07-05 23:02:00,212.127,212.157,212.088,212.1,52000000.0
2006-07-05 23:03:00,212.125,212.157,212.07,212.106,36700000.0
2006-07-05 23:04:00,212.118,212.16,212.095,212.14,70900000.0
2006-07-05 23:05:00,212.108,212.155,212.101,212.129,55900001.0
2006-07-05 23:06:00,212.17,212.171,212.099,212.138,43400000.0
2006-07-05 23:07:00,212.196,212.199,212.148,212.163,62000000.0
2006-07-05 23:08:00,212.172,212.178,212.112,212.17,49999999.0
2006-07-05 23:09:00,212.18,212.182,212.098,212.15,44800000.0
2006-07-05 23:10:00,212.179,212.183,212.1,212.1,61500000.0
2006-07-05 23:11:00,212.118,212.151,212.092,212.126,118500002.0
2006-07-05 23:12:00,212.128,212.17,212.11,212.17,50900000.0
2006-07-05 23:13:00,212.127,212.144,212.08,212.12,56800000.0
2006-07-05 23:14:00,212.129,212.129,212.044,212.078,52300001.0
2006-07-05 23:15:00,212.12,212.16,212.081,212.145,43600001.0
2006-07-05 23:16:00,212.118,212.175,212.093,212.143,46600000.0
2006-07-05 23:17:00,212.1,212.127,212.089,212.106,74200000.0
2006-07-05 23:18:00,212.097,212.141,212.076,212.129,47700001.0
2006-07-05 23:19:00,212.097,212.128,212.085,212.119,63400001.0
2006-07-05 23:20:00,212.101,212.116,212.084,212.093,61000000.0
2006-07-05 23:21:00,212.121,212.175,212.09,212.147,78400000.0
2006-07-05 23:22:00,212.151,212.184,212.134,212.134,114199999.0
2006-07-05 23:23:00,212.15,212.177,212.148,212.163,37300000.0
2006-07-05 23:24:00,212.158,212.158,212.109,212.114,57700000.0
2006-07-05 23:25:00,212.106,212.147,212.092,212.147,47200001.0
2006-07-05 23:26:00,212.225,212.225,212.17,212.17,47000000.0
2006-07-05 23:27:00,212.186,212.199,212.18,212.197,71400002.0
2006-07-05 23:28:00,212.178,212.204,212.178,212.185,68400000.0
2006-07-05 23:29:00,212.183,212.183,212.137,212.137,25200000.0
2006-07-05 23:30:00,212.15,212.15,212.124,212.132,32400000.0
2006-07-05 23:31:00,212.136,212.163,212.136,212.163,75700001.0
2006-07-05 23:32:00,212.175,212.175,212.143,212.153,40500000.0
2006-07-05 23:33:00,212.144,212.158,212.137,212.137,58099999.0
2006-07-05 23:34:00,212.143,212.162,212.134,212.134,64600000.0
2006-07-05 23:35:00,212.133,212.162,212.124,212.155,72000000.0
2006-07-05 23:36:00,212.168,212.198,212.168,212.191,48099999.0
2006-07-05 23:37:00,212.188,212.191,212.178,212.185,44200000.0
2006-07-05 23:38:00,212.193,212.193,212.176,212.183,33600000.0
2006-07-05 23:39:00,212.185,212.185,212.175,212.185,33500000.0
2006-07-05 23:40:00,212.181,212.19,212.163,212.163,67700000.0
2006-07-05 23:41:00,212.175,212.18,212.165,212.175,53500000.0
2006-07-05 23:42:00,212.159,212.173,212.153,212.153,22300000.0
2006-07-05 23:43:00,212.143,212.148,212.126,212.14,41200000.0
2006-07-05 23:44:00,212.125,212.125,212.111,212.112,77100001.0
2006-07-05 23:45:00,212.115,212.115,212.105,212.105,82000001.0
2006-07-05 23:46:00,212.107,212.11,212.105,212.11,59400001.0
2006-07-05 23:47:00,212.111,212.112,212.102,212.102,23600000.0
2006-07-05 23:48:00,212.097,212.115,212.091,212.115,29000000.0
2006-07-05 23:49:00,212.122,212.164,212.121,212.157,59400000.0
2006-07-05 23:50:00,212.155,212.164,212.149,212.156,29600000.0
2006-07-05 23:51:00,212.157,212.172,212.152,212.172,49200000.0
2006-07-05 23:52:00,212.172,212.182,212.169,212.17,53000000.0
2006-07-05 23:53:00,212.18,212.191,212.17,212.172,39900000.0
2006-07-05 23:54:00,212.182,212.189,212.174,212.175,41600000.0
2006-07-05 23:55:00,212.18,212.19,212.175,212.18,25500000.0
2006-07-05 23:56:00,212.195,212.195,212.18,212.19,45200000.0
2006-07-05 23:57:00,212.18,212.195,212.177,212.185,64100000.0
2006-07-05 23:58:00,212.185,212.185,212.173,212.177,71600000.0
2006-07-05 23:59:00,212.19,212.19,212.18,212.18,35600000.0
2006-07-06 00:00:00,212.187,212.187,212.161,212.17,47400000.0
2006-07-06 00:01:00,212.156,212.163,212.152,212.163,37000000.0
2006-07-06 00:02:00,212.166,212.191,212.155,212.175,45900000.0
2006-07-06 00:03:00,212.16,212.168,212.145,212.168,60100000.0
2006-07-06 00:04:00,212.154,212.154,212.137,212.15,21500000.0
2006-07-06 00:05:00,212.15,212.175,212.143,212.175,62399999.0
2006-07-06 00:06:00,212.198,212.246,212.198,212.246,32800000.0
2006-07-06 00:07:00,212.263,212.273,212.243,212.256,61400000.0
2006-07-06 00:08:00,212.254,212.279,212.242,212.26,56900001.0
2006-07-06 00:09:00,212.256,212.29,212.256,212.29,61400000.0
2006-07-06 00:10:00,212.289,212.299,212.284,212.284,35500000.0
2006-07-06 00:11:00,212.273,212.292,212.251,212.253,47500000.0
2006-07-06 00:12:00,212.255,212.265,212.253,212.265,75099999.0
2006-07-06 00:13:00,212.259,212.275,212.259,212.267,83600000.0
2006-07-06 00:14:00,212.29,212.317,212.285,212.285,85899999.0
2006-07-06 00:15:00,212.283,212.305,212.283,212.285,27400000.0
2006-07-06 00:16:00,212.285,212.3,212.285,212.295,50900000.0
2006-07-06 00:17:00,212.3,212.302,212.275,212.277,34800000.0
2006-07-06 00:18:00,212.282,212.303,212.274,212.285,30400000.0
2006-07-06 00:19:00,212.293,212.305,212.291,212.296,56200000.0
2006-07-06 00:20:00,212.282,212.286,212.268,212.268,58500000.0
2006-07-06 00:21:00,212.28,212.289,212.268,212.286,45700000.0
2006-07-06 00:22:00,212.286,212.298,212.265,212.265,36300000.0
2006-07-06 00:23:00,212.282,212.282,212.26,212.26,18600000.0
2006-07-06 00:24:00,212.262,212.27,212.255,212.255,64000000.0
2006-07-06 00:25:00,212.26,212.26,212.225,212.225,23900000.0
2006-07-06 00:26:00,212.226,212.235,212.219,212.219,49799999.0
2006-07-06 00:27:00,212.225,212.243,212.221,212.222,53200000.0
2006-07-06 00:28:00,212.225,212.245,212.225,212.234,21800000.0
2006-07-06 00:29:00,212.22,212.242,212.21,212.228,56700001.0
2006-07-06 00:30:00,212.223,212.227,212.219,212.225,46400001.0
2006-07-06 00:31:00,212.231,212.246,212.231,212.232,24400000.0
2006-07-06 00:32:00,212.23,212.23,212.222,212.23,86400001.0
2006-07-06 00:33:00,212.23,212.235,212.223,212.23,44400000.0
2006-07-06 00:34:00,212.235,212.235,212.235,212.235,16700000.0
2006-07-06 00:35:00,212.224,212.253,212.218,212.245,40600000.0
2006-07-06 00:36:00,212.237,212.251,212.229,212.229,44400000.0
2006-07-06 00:37:00,212.244,212.287,212.244,212.285,43400000.0
2006-07-06 00:38:00,212.288,212.296,212.278,212.282,75800000.0
2006-07-06 00:39:00,212.271,212.271,212.238,212.238,28900000.0
2006-07-06 00:40:00,212.238,212.255,212.232,212.255,27000000.0
2006-07-06 00:41:00,212.27,212.274,212.266,212.268,28400000.0
2006-07-06 00:42:00,212.257,212.264,212.243,212.247,45700000.0
2006-07-06 00:43:00,212.252,212.252,212.235,212.235,16800000.0
2006-07-06 00:44:00,212.25,212.27,212.244,212.27,49300000.0
2006-07-06 00:45:00,212.251,212.251,212.223,212.231,47600001.0
2006-07-06 00:46:00,212.21,212.225,212.21,212.22,45100000.0
2006-07-06 00:47:00,212.222,212.222,212.194,212.203,70300000.0
2006-07-06 00:48:00,212.209,212.22,212.209,212.21,44700000.0
2006-07-06 00:49:00,212.209,212.231,212.194,212.2,42100000.0
2006-07-06 00:50:00,212.228,212.228,212.21,212.213,63800000.0
2006-07-06 00:51:00,212.189,212.189,212.105,212.105,59500000.0
2006-07-06 00:52:00,212.09,212.099,212.083,212.083,38200000.0
2006-07-06 00:53:00,212.089,212.118,212.089,212.118,53700000.0
2006-07-06 00:54:00,212.102,212.115,212.093,212.115,30100000.0
2006-07-06 00:55:00,212.119,212.135,212.118,212.123,39300000.0
2006-07-06 00:56:00,212.119,212.142,212.118,212.142,71200002.0
2006-07-06 00:57:00,212.162,212.186,212.16,212.179,71799999.0
2006-07-06 00:58:00,212.152,212.159,212.14,212.142,32800000.0
2006-07-06 00:59:00,212.135,212.135,212.108,212.11,42700000.0
2006-07-06 01:00:00,212.115,212.115,212.108,212.112,45000001.0
2006-07-06 01:01:00,212.099,212.099,212.076,212.085,49600000.0
2006-07-06 01:02:00,212.096,212.122,212.092,212.122,67000000.0
2006-07-06 01:03:00,212.112,212.128,212.112,212.122,19900000.0
2006-07-06 01:04:00,212.113,212.125,212.102,212.114,89000001.0
2006-07-06 01:05:00,212.123,212.135,212.11,212.135,17500000.0
2006-07-06 01:06:00,212.135,212.14,212.125,212.125,82100002.0
2006-07-06 01:07:00,212.132,212.133,212.096,212.096,23200000.0
2006-07-06 01:08:00,212.092,212.092,212.015,212.015,24100000.0
2006-07-06 01:09:00,212.003,212.037,211.991,212.014,43400000.0
2006-07-06 01:10:00,212.001,212.021,212.001,212.004,29900000.0
2006-07-06 01:11:00,212.009,212.042,212.009,212.023,64200000.0
2006-07-06 01:12:00,212.037,212.042,212.028,212.028,44200000.0
2006-07-06 01:13:00,212.03,212.04,212.025,212.04,17500000.0
2006-07-06 01:14:00,212.034,212.052,212.015,212.015,53400000.0
2006-07-06 01:15:00,212.04,212.09,212.04,212.082,49300000.0
2006-07-06 01:16:00,212.069,212.071,212.054,212.055,53100000.0
2006-07-06 01:17:00,212.05,212.05,212.039,212.04,44300000.0
2006-07-06 01:18:00,212.049,212.053,212.022,212.045,41000000.0
2006-07-06 01:19:00,212.054,212.106,212.054,212.106,51200000.0
2006-07-06 01:20:00,212.115,212.119,212.1,212.113,38400000.0
2006-07-06 01:21:00,212.12,212.12,212.086,212.086,79599999.0
2006-07-06 01:22:00,212.078,212.078,212.044,212.057,62500000.0
2006-07-06 01:23:00,212.051,212.072,212.051,212.059,52800000.0
2006-07-06 01:24:00,212.065,212.073,212.051,212.061,67500000.0
2006-07-06 01:25:00,212.041,212.069,212.041,212.051,32100000.0
2006-07-06 01:26:00,212.053,212.07,212.051,212.063,67000000.0
2006-07-06 01:27:00,212.05,212.066,212.039,212.047,35200000.0
2006-07-06 01:28:00,212.033,212.033,212.008,212.012,49399999.0
2006-07-06 01:29:00,212.004,212.053,212.0,212.053,61300000.0
2006-07-06 01:30:00,212.075,212.086,212.049,212.075,45500000.0
2006-07-06 01:31:00,212.082,212.085,212.074,212.08,42500000.0
2006-07-06 01:32:00,212.093,212.093,212.076,212.085,43600000.0
2006-07-06 01:33:00,212.085,212.112,212.085,212.098,46200000.0
2006-07-06 01:34:00,212.106,212.106,212.083,212.085,51500000.0
2006-07-06 01:35:00,212.084,212.103,212.084,212.103,35000000.0
2006-07-06 01:36:00,212.107,212.111,212.078,212.078,60100001.0
2006-07-06 01:37:00,212.077,212.077,212.061,212.062,33000000.0
2006-07-06 01:38:00,212.06,212.1,212.06,212.1,23200000.0
2006-07-06 01:39:00,212.111,212.111,212.086,212.09,49900000.0
2006-07-06 01:40:00,212.083,212.106,212.07,212.085,45800000.0
2006-07-06 01:41:00,212.093,212.1,212.072,212.072,26700000.0
2006-07-06 01:42:00,212.087,212.102,212.069,212.089,27400000.0
2006-07-06 01:43:00,212.076,212.095,212.076,212.093,47400000.0
2006-07-06 01:44:00,212.093,212.102,212.075,212.082,35400000.0
2006-07-06 01:45:00,212.08,212.098,212.08,212.095,39600000.0
2006-07-06 01:46:00,212.092,212.114,212.088,212.114,55000000.0
2006-07-06 01:47:00,212.099,212.132,212.099,212.131,55000000.0
2006-07-06 01:48:00,212.125,212.125,212.092,212.092,12000000.0
2006-07-06 01:49:00,212.095,212.095,212.07,212.08,26200000.0
2006-07-06 01:50:00,212.092,212.109,212.084,212.109,54700000.0
2006-07-06 01:51:00,212.099,212.123,212.099,212.12,49600000.0
2006-07-06 01:52:00,212.116,212.134,212.116,212.125,24400000.0
2006-07-06 01:53:00,212.117,212.142,212.117,212.131,31200000.0
2006-07-06 01:54:00,212.136,212.144,212.12,212.126,59400000.0
2006-07-06 01:55:00,212.133,212.149,212.128,212.143,24100000.0
2006-07-06 01:56:00,212.152,212.167,212.152,212.162,19300000.0
2006-07-06 01:57:00,212.181,212.181,212.149,212.155,46900000.0
2006-07-06 01:58:00,212.159,212.194,212.134,212.134,55999999.0
2006-07-06 01:59:00,212.128,212.14,212.122,212.137,49200000.0
2006-07-06 02:00:00,212.144,212.165,212.123,212.145,66300000.0
2006-07-06 02:01:00,212.142,212.159,212.133,212.15,58099999.0
2006-07-06 02:02:00,212.163,212.171,212.138,212.168,58000000.0
2006-07-06 02:03:00,212.166,212.166,212.142,212.147,63900001.0
2006-07-06 02:04:00,212.145,212.154,212.132,212.137,22000000.0
2006-07-06 02:05:00,212.146,212.153,212.135,212.142,41400000.0
2006-07-06 02:06:00,212.127,212.127,212.078,212.078,65300000.0
2006-07-06 02:07:00,212.086,212.098,212.07,212.075,47800000.0
2006-07-06 02:08:00,212.08,212.088,212.068,212.072,83700000.0
2006-07-06 02:09:00,212.073,212.078,212.073,212.075,73599999.0
2006-07-06 02:10:00,212.071,212.083,212.068,212.083,51600000.0
2006-07-06 02:11:00,212.074,212.074,212.042,212.047,86900001.0
2006-07-06 02:12:00,212.041,212.053,212.028,212.046,72399998.0
2006-07-06 02:13:00,212.047,212.064,212.046,212.057,29200000.0
2006-07-06 02:14:00,212.045,212.045,211.971,211.98,33300000.0
2006-07-06 02:15:00,211.983,212.013,211.979,212.013,66100000.0
2006-07-06 02:16:00,212.016,212.021,211.95,211.95,79500000.0
2006-07-06 02:17:00,211.954,211.97,211.927,211.93,48999999.0
2006-07-06 02:18:00,211.926,211.97,211.926,211.963,56299999.0
2006-07-06 02:19:00,211.956,211.997,211.945,211.991,66100000.0
2006-07-06 02:20:00,212.033,212.074,212.014,212.019,43100000.0
2006-07-06 02:21:00,212.012,212.031,211.981,212.031,29500000.0
2006-07-06 02:22:00,212.024,212.062,212.024,212.045,62900000.0
2006-07-06 02:23:00,212.037,212.054,212.011,212.037,71300000.0
2006-07-06 02:24:00,212.04,212.086,212.04,212.08,38200000.0
2006-07-06 02:25:00,212.088,212.088,212.063,212.085,47300000.0
2006-07-06 02:26:00,212.102,212.102,212.04,212.04,75099999.0
2006-07-06 02:27:00,212.035,212.065,212.035,212.04,64000000.0
2006-07-06 02:28:00,212.031,212.042,212.008,212.008,53500000.0
2006-07-06 02:29:00,212.016,212.035,212.016,212.03,27400000.0
2006-07-06 02:30:00,212.026,212.026,211.972,211.972,44200000.0
2006-07-06 02:31:00,211.997,212.014,211.994,212.011,34200000.0
2006-07-06 02:32:00,212.017,212.026,212.009,212.014,45400000.0
2006-07-06 02:33:00,212.02,212.026,212.003,212.012,42300000.0
2006-07-06 02:34:00,212.029,212.032,212.018,212.03,57200001.0
2006-07-06 02:35:00,212.02,212.036,212.02,212.027,69099999.0
2006-07-06 02:36:00,212.021,212.022,212.008,212.018,41600000.0
2006-07-06 02:37:00,212.015,212.024,211.996,212.013,36600000.0
2006-07-06 02:38:00,212.001,212.029,212.001,212.016,89100000.0
2006-07-06 02:39:00,212.026,212.03,212.018,212.03,61300001.0
2006-07-06 02:40:00,212.026,212.026,212.012,212.015,65400000.0
2006-07-06 02:41:00,212.031,212.031,212.0,212.013,40300000.0
2006-07-06 02:42:00,212.008,212.016,211.982,211.982,25000000.0
2006-07-06 02:43:00,211.991,211.991,211.967,211.983,44999999.0
2006-07-06 02:44:00,211.976,211.994,211.97,211.973,30600000.0
2006-07-06 02:45:00,211.968,211.99,211.96,211.99,52700000.0
2006-07-06 02:46:00,211.984,212.006,211.984,211.988,43100000.0
2006-07-06 02:47:00,211.981,211.994,211.98,211.99,45100000.0
2006-07-06 02:48:00,211.997,212.039,211.997,212.011,76000001.0
2006-07-06 02:49:00,212.008,212.008,211.983,211.998,34500000.0
2006-07-06 02:50:00,211.997,212.021,211.997,212.01,54500000.0
2006-07-06 02:51:00,212.03,212.03,212.002,212.005,33800000.0
2006-07-06 02:52:00,211.991,212.016,211.991,212.0,41500000.0
2006-07-06 02:53:00,211.978,212.0,211.967,211.967,31700000.0
2006-07-06 02:54:00,211.956,212.006,211.956,212.006,31800000.0
2006-07-06 02:55:00,211.993,212.035,211.993,212.01,53200000.0
2006-07-06 02:56:00,212.013,212.096,212.013,212.092,65700000.0
2006-07-06 02:57:00,212.093,212.093,212.037,212.04,42900000.0
2006-07-06 02:58:00,212.052,212.116,212.052,212.116,20100000.0
2006-07-06 02:59:00,212.132,212.163,212.125,212.159,42900000.0
2006-07-06 03:00:00,212.154,212.162,212.112,212.112,62500000.0
2006-07-06 03:01:00,212.115,212.115,212.093,212.093,41000000.0
2006-07-06 03:02:00,212.098,212.1,212.073,212.073,64499999.0
2006-07-06 03:03:00,212.083,212.084,212.059,212.059,29100000.0
2006-07-06 03:04:00,212.047,212.05,212.015,212.031,54399999.0
2006-07-06 03:05:00,212.024,212.035,212.02,212.02,43200000.0
2006-07-06 03:06:00,212.037,212.073,212.037,212.073,62200001.0
2006-07-06 03:07:00,212.054,212.054,212.029,212.029,26800000.0
2006-07-06 03:08:00,212.038,212.047,212.037,212.037,36800000.0
2006-07-06 03:09:00,212.037,212.037,212.015,212.026,53900001.0
2006-07-06 03:10:00,212.009,212.015,211.993,212.0,48900001.0
2006-07-06 03:11:00,212.004,212.014,211.99,211.99,38500000.0
2006-07-06 03:12:00,212.006,212.026,212.006,212.026,14000000.0
2006-07-06 03:13:00,212.036,212.036,212.017,212.024,22400000.0
2006-07-06 03:14:00,212.028,212.051,212.026,212.04,65900000.0
2006-07-06 03:15:00,212.041,212.054,212.036,212.054,31600000.0
2006-07-06 03:16:00,212.053,212.058,212.047,212.051,32000000.0
2006-07-06 03:17:00,212.054,212.065,212.038,212.038,40699999.0
2006-07-06 03:18:00,212.021,212.032,212.005,212.018,36900000.0
2006-07-06 03:19:00,212.022,212.041,212.022,212.041,35900000.0
2006-07-06 03:20:00,212.04,212.054,212.018,212.018,72699999.0
2006-07-06 03:21:00,212.028,212.047,212.021,212.047,52000000.0
2006-07-06 03:22:00,212.04,212.042,211.983,211.983,73600000.0
2006-07-06 03:23:00,211.981,211.981,211.949,211.956,88800001.0
2006-07-06 03:24:00,211.968,211.974,211.958,211.962,108600000.0
2006-07-06 03:25:00,211.951,211.951,211.907,211.909,33500000.0
2006-07-06 03:26:00,211.893,211.893,211.886,211.888,48200001.0
2006-07-06 03:27:00,211.889,211.913,211.889,211.905,45500000.0
2006-07-06 03:28:00,211.91,211.916,211.883,211.906,37300000.0
2006-07-06 03:29:00,211.922,211.931,211.907,211.926,50600000.0
2006-07-06 03:30:00,211.92,211.924,211.885,211.885,31800000.0
2006-07-06 03:31:00,211.9,211.9,211.872,211.899,43600000.0
2006-07-06 03:32:00,211.906,211.906,211.878,211.88,69300000.0
2006-07-06 03:33:00,211.881,211.884,211.868,211.88,35600000.0
2006-07-06 03:34:00,211.881,211.892,211.879,211.888,48800001.0
2006-07-06 03:35:00,211.883,211.899,211.877,211.877,37100000.0
2006-07-06 03:36:00,211.874,211.874,211.833,211.833,48800000.0
2006-07-06 03:37:00,211.866,211.885,211.866,211.885,25600000.0
2006-07-06 03:38:00,211.882,211.882,211.85,211.864,32300000.0
2006-07-06 03:39:00,211.873,211.887,211.867,211.887,69499999.0
2006-07-06 03:40:00,211.868,211.886,211.868,211.881,50700000.0
2006-07-06 03:41:00,211.877,211.877,211.856,211.869,50800000.0
2006-07-06 03:42:00,211.868,211.87,211.854,211.855,49800000.0
2006-07-06 03:43:00,211.863,211.873,211.841,211.857,36200000.0
2006-07-06 03:44:00,211.868,211.878,211.867,211.876,64400000.0
2006-07-06 03:45:00,211.879,211.879,211.863,211.863,15500000.0
2006-07-06 03:46:00,211.841,211.875,211.841,211.875,81399998.0
2006-07-06 03:47:00,211.891,211.891,211.861,211.886,46500000.0
2006-07-06 03:48:00,211.873,211.897,211.873,211.886,29900000.0
2006-07-06 03:49:00,211.875,211.884,211.87,211.874,47000000.0
2006-07-06 03:50:00,211.884,211.906,211.884,211.906,3300000.0
2006-07-06 03:51:00,211.924,211.964,211.917,211.964,61000000.0
2006-07-06 03:52:00,211.98,211.991,211.945,211.945,51500000.0
2006-07-06 03:53:00,211.945,211.961,211.941,211.942,32900000.0
2006-07-06 03:54:00,211.931,211.938,211.921,211.938,15300000.0
2006-07-06 03:55:00,211.943,211.943,211.913,211.926,34900000.0
2006-07-06 03:56:00,211.919,211.939,211.919,211.927,48300000.0
2006-07-06 03:57:00,211.924,211.954,211.924,211.942,67200000.0
2006-07-06 03:58:00,211.937,211.939,211.916,211.919,92900000.0
2006-07-06 03:59:00,211.924,211.963,211.924,211.957,37100000.0
2006-07-06 04:00:00,211.953,211.982,211.95,211.982,50100000.0
2006-07-06 04:01:00,211.99,211.993,211.972,211.975,41799999.0
2006-07-06 04:02:00,211.968,211.985,211.957,211.957,73899999.0
2006-07-06 04:03:00,211.959,211.966,211.959,211.966,6100000.0
2006-07-06 04:04:00,211.969,211.982,211.968,211.982,41200000.0
2006-07-06 04:05:00,211.983,212.001,211.978,211.982,87200001.0
2006-07-06 04:06:00,211.99,212.0,211.987,211.997,37800000.0
2006-07-06 04:07:00,212.019,212.019,211.995,212.006,61999999.0
2006-07-06 04:08:00,212.006,212.006,211.977,212.005,54300000.0
2006-07-06 04:09:00,211.991,212.027,211.991,212.025,76400001.0
2006-07-06 04:10:00,212.049,212.072,212.049,212.049,73000001.0
2006-07-06 04:11:00,212.061,212.067,212.019,212.019,79400000.0
2006-07-06 04:12:00,212.024,212.039,212.016,212.034,43800000.0
2006-07-06 04:13:00,212.034,212.036,212.024,212.036,38300000.0
2006-07-06 04:14:00,212.034,212.053,212.032,212.053,40100000.0
2006-07-06 04:15:00,212.054,212.058,212.021,212.058,39800000.0
2006-07-06 04:16:00,212.05,212.065,212.048,212.05,30200000.0
2006-07-06 04:17:00,212.034,212.034,211.987,212.0,60700001.0
2006-07-06 04:18:00,212.006,212.006,211.978,211.994,70899999.0
2006-07-06 04:19:00,211.99,212.017,211.987,212.017,25600000.0
2006-07-06 04:20:00,212.013,212.013,211.989,211.989,51000001.0
2006-07-06 04:21:00,211.986,212.005,211.986,212.005,11700000.0
2006-07-06 04:22:00,212.006,212.019,212.002,212.007,26700000.0
2006-07-06 04:23:00,212.02,212.02,212.015,212.015,10800000.0
2006-07-06 04:24:00,212.008,212.009,211.992,212.005,78400000.0
2006-07-06 04:25:00,211.983,211.994,211.983,211.99,32000000.0
2006-07-06 04:26:00,211.997,212.007,211.984,211.998,64500001.0
2006-07-06 04:27:00,211.989,212.015,211.987,211.987,50500001.0
2006-07-06 04:28:00,211.982,211.999,211.982,211.994,48300000.0
2006-07-06 04:29:00,212.006,212.01,211.984,211.984,44500000.0
2006-07-06 04:30:00,211.981,211.988,211.969,211.988,68799998.0
2006-07-06 04:31:00,211.992,211.992,211.971,211.98,28800000.0
2006-07-06 04:32:00,211.972,211.977,211.958,211.974,21100000.0
2006-07-06 04:33:00,211.952,211.952,211.924,211.93,18000000.0
2006-07-06 04:34:00,211.932,211.959,211.932,211.951,62500001.0
2006-07-06 04:35:00,211.957,211.957,211.943,211.943,22300000.0
2006-07-06 04:36:00,211.924,211.955,211.924,211.955,46500000.0
2006-07-06 04:37:00,211.956,211.956,211.93,211.954,37500000.0
2006-07-06 04:38:00,211.965,211.965,211.945,211.96,53500001.0
2006-07-06 04:39:00,211.959,211.959,211.939,211.959,25000000.0
2006-07-06 04:40:00,211.958,211.958,211.932,211.932,43400000.0
2006-07-06 04:41:00,211.935,211.971,211.931,211.971,29400000.0
2006-07-06 04:42:00,211.965,211.97,211.949,211.949,27100000.0
2006-07-06 04:43:00,211.954,211.954,211.928,211.934,22400000.0
2006-07-06 04:44:00,211.953,211.954,211.938,211.943,48300000.0
2006-07-06 04:45:00,211.93,211.945,211.93,211.94,55100000.0
2006-07-06 04:46:00,211.943,211.956,211.943,211.948,34600001.0
2006-07-06 04:47:00,211.952,211.952,211.939,211.948,43200000.0
2006-07-06 04:48:00,211.97,211.998,211.97,211.979,42000000.0
2006-07-06 04:49:00,211.974,211.986,211.972,211.975,24500000.0
2006-07-06 04:50:00,211.98,211.985,211.975,211.98,83700000.0
2006-07-06 04:51:00,211.98,211.985,211.968,211.985,48100000.0
2006-07-06 04:52:00,211.977,211.981,211.956,211.975,60900000.0
2006-07-06 04:53:00,211.994,211.999,211.979,211.979,45200000.0
2006-07-06 04:54:00,211.98,211.992,211.969,211.992,43200000.0
2006-07-06 04:55:00,211.986,211.986,211.976,211.976,38600000.0
2006-07-06 04:56:00,211.981,211.981,211.945,211.945,17900000.0
2006-07-06 04:57:00,211.945,211.951,211.936,211.936,66900000.0
2006-07-06 04:58:00,211.933,211.956,211.933,211.938,52300000.0
2006-07-06 04:59:00,211.928,211.928,211.89,211.89,40600000.0
2006-07-06 05:00:00,211.905,211.952,211.905,211.928,64300000.0
2006-07-06 05:01:00,211.924,211.935,211.921,211.928,78400001.0
2006-07-06 05:02:00,211.917,211.926,211.908,211.918,50000000.0
2006-07-06 05:03:00,211.929,211.944,211.929,211.944,35000000.0
2006-07-06 05:04:00,211.942,211.945,211.938,211.945,39000000.0
2006-07-06 05:05:00,211.95,211.95,211.938,211.945,52700000.0
2006-07-06 05:06:00,211.935,211.95,211.931,211.931,49499999.0
2006-07-06 05:07:00,211.935,211.953,211.932,211.932,37800001.0
2006-07-06 05:08:00,211.929,211.965,211.929,211.945,55900000.0
2006-07-06 05:09:00,211.963,211.997,211.963,211.997,52300001.0
2006-07-06 05:10:00,212.005,212.018,211.999,212.006,41900000.0
2006-07-06 05:11:00,212.01,212.02,212.0,212.02,37400000.0
2006-07-06 05:12:00,212.01,212.015,212.005,212.015,44700000.0
2006-07-06 05:13:00,212.002,212.002,211.963,211.967,83600001.0
2006-07-06 05:14:00,211.976,211.982,211.969,211.982,60599999.0
2006-07-06 05:15:00,211.978,211.98,211.97,211.97,29600000.0
2006-07-06 05:16:00,211.98,211.998,211.978,211.997,50300000.0
2006-07-06 05:17:00,211.971,211.971,211.92,211.932,28700000.0
2006-07-06 05:18:00,211.94,211.962,211.94,211.954,67300001.0
2006-07-06 05:19:00,211.957,211.957,211.922,211.922,55200000.0
2006-07-06 05:20:00,211.933,211.94,211.927,211.94,13000000.0
2006-07-06 05:21:00,211.934,211.936,211.911,211.93,32300000.0
2006-07-06 05:22:00,211.947,211.947,211.932,211.932,52300000.0
2006-07-06 05:23:00,211.945,211.955,211.94,211.94,76499998.0
2006-07-06 05:24:00,211.952,211.956,211.937,211.947,49900000.0
2006-07-06 05:25:00,211.95,211.95,211.92,211.94,71700002.0
2006-07-06 05:26:00,211.933,211.951,211.932,211.933,41100000.0
2006-07-06 05:27:00,211.94,211.945,211.932,211.94,53400001.0
2006-07-06 05:28:00,211.943,211.943,211.929,211.937,31100000.0
2006-07-06 05:29:00,211.927,211.938,211.921,211.921,34400000.0
2006-07-06 05:30:00,211.935,211.941,211.921,211.93,42500000.0
2006-07-06 05:31:00,211.925,211.933,211.912,211.928,20300000.0
2006-07-06 05:32:00,211.952,211.952,211.933,211.938,58100000.0
2006-07-06 05:33:00,211.933,211.968,211.933,211.943,49800000.0
2006-07-06 05:34:00,211.936,211.936,211.934,211.934,30700001.0
2006-07-06 05:35:00,211.94,211.949,211.931,211.934,51200000.0
2006-07-06 05:36:00,211.924,211.931,211.899,211.899,37400000.0
2006-07-06 05:37:00,211.9,211.913,211.885,211.901,23000000.0
2006-07-06 05:38:00,211.899,211.918,211.899,211.9,43400000.0
2006-07-06 05:39:00,211.897,211.914,211.897,211.908,55900000.0
2006-07-06 05:40:00,211.917,211.917,211.898,211.905,46200000.0
2006-07-06 05:41:00,211.917,211.936,211.915,211.934,37800000.0
2006-07-06 05:42:00,211.934,211.943,211.924,211.933,10300000.0
2006-07-06 05:43:00,211.933,211.945,211.93,211.945,53900000.0
2006-07-06 05:44:00,211.96,211.962,211.94,211.962,31100000.0
2006-07-06 05:45:00,211.96,211.96,211.936,211.955,34700000.0
2006-07-06 05:46:00,211.953,211.98,211.953,211.98,61800000.0
2006-07-06 05:47:00,211.994,211.997,211.982,211.982,18100000.0
2006-07-06 05:48:00,211.988,211.991,211.977,211.991,46100000.0
2006-07-06 05:49:00,211.986,212.0,211.981,212.0,28800000.0
2006-07-06 05:50:00,211.981,211.992,211.976,211.992,53000000.0
2006-07-06 05:51:00,211.985,212.001,211.972,211.975,30900000.0
2006-07-06 05:52:00,211.997,211.997,211.969,211.99,52800000.0
2006-07-06 05:53:00,211.98,211.996,211.979,211.996,29900000.0
2006-07-06 05:54:00,211.986,211.986,211.973,211.981,47500000.0
2006-07-06 05:55:00,211.98,211.983,211.959,211.978,32400000.0
2006-07-06 05:56:00,211.978,211.981,211.951,211.956,47400000.0
2006-07-06 05:57:00,211.975,211.975,211.955,211.955,48400000.0
2006-07-06 05:58:00,211.97,211.979,211.966,211.977,55900000.0
2006-07-06 05:59:00,211.978,211.988,211.972,211.972,39000000.0
2006-07-06 06:00:00,211.974,211.988,211.962,211.967,26700000.0
2006-07-06 06:01:00,211.972,211.972,211.952,211.957,59200000.0
2006-07-06 06:02:00,211.96,211.967,211.955,211.965,40600000.0
2006-07-06 06:03:00,211.952,211.963,211.952,211.953,28100000.0
2006-07-06 06:04:00,211.948,211.963,211.941,211.959,52700000.0
2006-07-06 06:05:00,211.957,211.963,211.95,211.963,38599999.0
2006-07-06 06:06:00,211.957,211.963,211.94,211.949,50900000.0
2006-07-06 06:07:00,211.953,211.96,211.95,211.96,12800000.0
2006-07-06 06:08:00,211.939,211.954,211.932,211.944,55500000.0
2006-07-06 06:09:00,211.934,211.949,211.927,211.927,49000000.0
2006-07-06 06:10:00,211.94,211.94,211.929,211.931,39800000.0
2006-07-06 06:11:00,211.921,211.924,211.904,211.924,27800000.0
2006-07-06 06:12:00,211.923,211.951,211.912,211.941,39700000.0
2006-07-06 06:13:00,211.935,211.95,211.935,211.95,65799999.0
2006-07-06 06:14:00,211.94,211.94,211.923,211.929,58800000.0
2006-07-06 06:15:00,211.933,211.933,211.917,211.917,42200001.0
2006-07-06 06:16:00,211.915,211.922,211.91,211.91,58100000.0
2006-07-06 06:17:00,211.925,211.929,211.905,211.905,45300000.0
2006-07-06 06:18:00,211.909,211.914,211.894,211.9,65300001.0
2006-07-06 06:19:00,211.923,211.929,211.907,211.915,79899998.0
2006-07-06 06:20:00,211.927,211.934,211.912,211.915,71200000.0
2006-07-06 06:21:00,211.906,211.927,211.906,211.916,65500000.0
2006-07-06 06:22:00,211.91,211.926,211.91,211.91,22000000.0
2006-07-06 06:23:00,211.926,211.927,211.911,211.918,31800000.0
2006-07-06 06:24:00,211.925,211.973,211.925,211.959,26700000.0
2006-07-06 06:25:00,211.962,211.976,211.955,211.955,25100000.0
2006-07-06 06:26:00,211.95,211.966,211.946,211.966,57099999.0
2006-07-06 06:27:00,211.952,211.975,211.952,211.974,54200001.0
2006-07-06 06:28:00,211.966,211.98,211.963,211.98,26500000.0
2006-07-06 06:29:00,211.976,211.991,211.968,211.991,75199999.0
2006-07-06 06:30:00,211.984,211.984,211.96,211.96,56700000.0
2006-07-06 06:31:00,211.94,211.976,211.94,211.966,37400000.0
2006-07-06 06:32:00,211.952,211.971,211.952,211.967,21600000.0
2006-07-06 06:33:00,211.984,211.999,211.979,211.98,41000000.0
2006-07-06 06:34:00,211.977,211.98,211.965,211.98,30000000.0
2006-07-06 06:35:00,211.975,212.04,211.975,212.005,30100000.0
2006-07-06 06:36:00,211.996,211.996,211.984,211.995,32800000.0
2006-07-06 06:37:00,211.99,212.001,211.981,211.981,24600000.0
2006-07-06 06:38:00,211.989,211.989,211.961,211.972,40600000.0
2006-07-06 06:39:00,211.977,211.99,211.977,211.98,87800001.0
2006-07-06 06:40:00,211.975,211.99,211.975,211.985,65400000.0
2006-07-06 06:41:00,211.989,212.036,211.989,212.036,13800000.0
2006-07-06 06:42:00,212.045,212.079,212.045,212.079,42000000.0
2006-07-06 06:43:00,212.072,212.072,212.009,212.017,68400000.0
2006-07-06 06:44:00,212.027,212.036,212.027,212.035,24700000.0
2006-07-06 06:45:00,212.033,212.033,212.013,212.026,56599999.0
2006-07-06 06:46:00,212.015,212.031,212.014,212.021,84400000.0
2006-07-06 06:47:00,212.014,212.029,212.006,212.006,68900000.0
2006-07-06 06:48:00,212.023,212.027,212.005,212.027,30700000.0
2006-07-06 06:49:00,211.999,212.017,211.999,212.014,30200000.0
2006-07-06 06:50:00,212.013,212.021,212.005,212.014,84400002.0
2006-07-06 06:51:00,212.047,212.052,212.028,212.048,69500000.0
2006-07-06 06:52:00,212.049,212.053,212.039,212.047,59100000.0
2006-07-06 06:53:00,212.057,212.067,212.054,212.063,31900001.0
2006-07-06 06:54:00,212.034,212.058,212.034,212.049,44300000.0
2006-07-06 06:55:00,212.041,212.078,212.032,212.078,27700000.0
2006-07-06 06:56:00,212.088,212.088,212.052,212.064,41300000.0
2006-07-06 06:57:00,212.051,212.072,212.051,212.067,42100000.0
2006-07-06 06:58:00,212.054,212.082,212.054,212.073,40800000.0
2006-07-06 06:59:00,212.074,212.088,212.059,212.081,55600000.0
2006-07-06 07:00:00,212.076,212.085,212.066,212.07,48500000.0
2006-07-06 07:01:00,212.073,212.079,212.061,212.061,64200000.0
2006-07-06 07:02:00,212.076,212.117,212.076,212.117,46800000.0
2006-07-06 07:03:00,212.11,212.11,212.079,212.088,49800000.0
2006-07-06 07:04:00,212.073,212.073,212.019,212.019,27200000.0
2006-07-06 07:05:00,212.026,212.07,212.026,212.052,46500000.0
2006-07-06 07:06:00,212.053,212.06,212.037,212.037,62100000.0
2006-07-06 07:07:00,212.08,212.093,212.074,212.081,57200000.0
2006-07-06 07:08:00,212.111,212.111,212.069,212.069,45300000.0
2006-07-06 07:09:00,212.08,212.08,212.065,212.065,54200000.0
2006-07-06 07:10:00,212.072,212.081,212.057,212.06,25800000.0
2006-07-06 07:11:00,212.062,212.072,212.047,212.047,76199999.0
2006-07-06 07:12:00,212.042,212.047,212.02,212.047,47800000.0
2006-07-06 07:13:00,212.032,212.046,212.03,212.039,57800001.0
2006-07-06 07:14:00,212.025,212.042,212.016,212.041,49300000.0
2006-07-06 07:15:00,212.044,212.05,212.036,212.043,64000000.0
2006-07-06 07:16:00,212.048,212.063,212.043,212.063,49300000.0
2006-07-06 07:17:00,212.053,212.078,212.049,212.078,34400000.0
2006-07-06 07:18:00,212.063,212.079,212.053,212.053,50400000.0
2006-07-06 07:19:00,212.065,212.07,212.055,212.065,72300000.0
2006-07-06 07:20:00,212.062,212.083,212.059,212.083,23900000.0
2006-07-06 07:21:00,212.075,212.082,212.075,212.08,51700001.0
2006-07-06 07:22:00,212.089,212.107,212.089,212.098,39199999.0
2006-07-06 07:23:00,212.1,212.108,212.078,212.078,38400000.0
2006-07-06 07:24:00,212.081,212.089,212.074,212.089,21900000.0
2006-07-06 07:25:00,212.08,212.095,212.076,212.095,71300000.0
2006-07-06 07:26:00,212.098,212.098,212.062,212.086,21400000.0
2006-07-06 07:27:00,212.082,212.082,212.069,212.072,58200001.0
2006-07-06 07:28:00,212.072,212.088,212.042,212.042,86099999.0
2006-07-06 07:29:00,212.047,212.047,212.022,212.022,84900002.0
2006-07-06 07:30:00,212.015,212.024,211.994,211.994,21600000.0
2006-07-06 07:31:00,211.997,212.01,211.995,212.005,52800000.0
2006-07-06 07:32:00,212.001,212.002,211.984,212.002,51900000.0
2006-07-06 07:33:00,211.971,211.971,211.955,211.967,47600001.0
2006-07-06 07:34:00,211.966,211.987,211.956,211.976,52900000.0
2006-07-06 07:35:00,211.987,211.992,211.978,211.992,64100000.0
2006-07-06 07:36:00,211.992,211.992,211.962,211.984,34000000.0
2006-07-06 07:37:00,211.983,212.002,211.945,211.945,98000001.0
2006-07-06 07:38:00,211.934,211.948,211.934,211.947,49000000.0
2006-07-06 07:39:00,211.95,211.989,211.948,211.985,76800000.0
2006-07-06 07:40:00,212.002,212.004,211.969,211.99,44299999.0
2006-07-06 07:41:00,211.996,211.996,211.988,211.992,56900002.0
2006-07-06 07:42:00,212.003,212.036,211.991,212.027,68200001.0
2006-07-06 07:43:00,212.023,212.04,212.015,212.033,35400000.0
2006-07-06 07:44:00,212.033,212.039,212.027,212.027,32500000.0
2006-07-06 07:45:00,212.028,212.045,212.01,212.01,51700000.0
2006-07-06 07:46:00,212.008,212.031,212.008,212.027,57100000.0
2006-07-06 07:47:00,212.027,212.042,212.015,212.021,72099999.0
2006-07-06 07:48:00,212.01,212.047,212.01,212.047,53700000.0
2006-07-06 07:49:00,212.048,212.048,212.015,212.015,27800000.0
2006-07-06 07:50:00,212.009,212.015,211.995,211.995,81900000.0
2006-07-06 07:51:00,212.01,212.018,212.0,212.01,60000000.0
2006-07-06 07:52:00,211.992,212.022,211.992,212.002,35100000.0
2006-07-06 07:53:00,212.008,212.015,211.994,211.997,61200000.0
2006-07-06 07:54:00,211.966,211.966,211.948,211.965,53000000.0
2006-07-06 07:55:00,211.944,211.989,211.944,211.97,44300000.0
2006-07-06 07:56:00,211.974,211.976,211.961,211.975,40500000.0
2006-07-06 07:57:00,211.982,211.982,211.939,211.945,56499999.0
2006-07-06 07:58:00,211.943,211.943,211.907,211.917,57700000.0
2006-07-06 07:59:00,211.922,211.925,211.896,211.911,36100000.0
2006-07-06 08:00:00,211.919,211.946,211.919,211.946,36400000.0
2006-07-06 08:01:00,211.951,211.968,211.942,211.961,44400000.0
2006-07-06 08:02:00,211.971,211.976,211.954,211.975,60999999.0
2006-07-06 08:03:00,211.986,211.987,211.97,211.977,53200000.0
2006-07-06 08:04:00,211.959,211.968,211.949,211.953,50400001.0
2006-07-06 08:05:00,211.957,211.994,211.957,211.966,49000000.0
2006-07-06 08:06:00,211.973,211.973,211.958,211.97,48800001.0
2006-07-06 08:07:00,211.955,211.97,211.949,211.97,58100000.0
2006-07-06 08:08:00,211.976,211.976,211.915,211.915,38200000.0
2006-07-06 08:09:00,211.915,211.92,211.897,211.913,26800000.0
2006-07-06 08:10:00,211.922,211.932,211.915,211.932,38599999.0
2006-07-06 08:11:00,211.944,211.944,211.924,211.94,26000000.0
2006-07-06 08:12:00,211.934,211.934,211.883,211.883,58300000.0
2006-07-06 08:13:00,211.874,211.919,211.867,211.909,71599999.0
2006-07-06 08:14:00,211.887,211.912,211.887,211.912,31100000.0
2006-07-06 08:15:00,211.913,211.933,211.906,211.912,51100000.0
2006-07-06 08:16:00,211.923,211.945,211.91,211.943,44700000.0
2006-07-06 08:17:00,211.952,211.964,211.941,211.964,61300000.0
2006-07-06 08:18:00,211.955,211.955,211.929,211.941,39300000.0
2006-07-06 08:19:00,211.953,211.973,211.947,211.957,65200000.0
2006-07-06 08:20:00,211.974,212.004,211.974,211.975,44100000.0
2006-07-06 08:21:00,211.979,211.986,211.976,211.981,50100000.0
2006-07-06 08:22:00,211.991,212.006,211.991,212.005,18300000.0
2006-07-06 08:23:00,212.024,212.044,212.024,212.033,98600000.0
2006-07-06 08:24:00,212.04,212.04,212.025,212.025,28400000.0
2006-07-06 08:25:00,212.02,212.051,212.016,212.051,29500000.0
2006-07-06 08:26:00,212.04,212.05,211.998,211.998,48900000.0
2006-07-06 08:27:00,211.998,212.016,211.997,212.003,29400000.0
2006-07-06 08:28:00,212.007,212.007,211.987,212.007,66600000.0
2006-07-06 08:29:00,212.022,212.032,212.018,212.018,29100000.0
2006-07-06 08:30:00,212.007,212.032,211.998,212.014,49800000.0
2006-07-06 08:31:00,212.014,212.043,212.014,212.017,57500000.0
2006-07-06 08:32:00,212.021,212.032,211.999,212.005,14000000.0
2006-07-06 08:33:00,212.007,212.024,211.987,211.991,57000000.0
2006-07-06 08:34:00,212.004,212.004,211.988,212.004,37600000.0
2006-07-06 08:35:00,211.984,211.995,211.981,211.994,33800000.0
2006-07-06 08:36:00,211.987,212.009,211.987,212.009,33800000.0
2006-07-06 08:37:00,211.997,212.006,211.991,212.0,92600000.0
2006-07-06 08:38:00,211.995,211.995,211.946,211.965,79400000.0
2006-07-06 08:39:00,211.992,212.009,211.987,211.987,21500000.0
2006-07-06 08:40:00,211.993,212.027,211.993,212.027,53000000.0
2006-07-06 08:41:00,212.023,212.055,212.015,212.043,27900000.0
2006-07-06 08:42:00,212.042,212.051,212.017,212.021,88700000.0
2006-07-06 08:43:00,212.02,212.033,211.998,211.998,28600000.0
2006-07-06 08:44:00,212.005,212.017,211.998,212.009,86700001.0
2006-07-06 08:45:00,212.007,212.018,211.993,211.997,44200000.0
2006-07-06 08:46:00,212.002,212.015,212.001,212.006,18300000.0
2006-07-06 08:47:00,211.997,212.013,211.989,211.989,22700000.0
2006-07-06 08:48:00,211.995,212.008,211.995,212.008,31600000.0
2006-07-06 08:49:00,211.993,212.012,211.993,211.994,63500000.0
2006-07-06 08:50:00,211.981,211.993,211.963,211.993,16300000.0
2006-07-06 08:51:00,211.972,211.979,211.959,211.96,41900000.0
2006-07-06 08:52:00,211.963,211.995,211.956,211.995,73800000.0
2006-07-06 08:53:00,211.994,212.012,211.982,211.988,26300000.0
2006-07-06 08:54:00,211.989,212.019,211.989,212.017,26800000.0
2006-07-06 08:55:00,212.018,212.029,212.004,212.029,54600000.0
2006-07-06 08:56:00,212.026,212.033,212.014,212.026,55100000.0
2006-07-06 08:57:00,212.027,212.038,212.002,212.002,52599999.0
2006-07-06 08:58:00,211.987,212.003,211.987,211.995,78300001.0
2006-07-06 08:59:00,212.002,212.023,211.983,212.023,54800000.0
2006-07-06 09:00:00,211.993,212.019,211.961,211.982,36100000.0
2006-07-06 09:01:00,211.954,211.971,211.953,211.968,59500000.0
2006-07-06 09:02:00,211.98,211.996,211.979,211.992,41100000.0
2006-07-06 09:03:00,211.99,211.998,211.985,211.998,35000001.0
2006-07-06 09:04:00,211.988,212.0,211.985,211.99,29700000.0
2006-07-06 09:05:00,211.981,211.981,211.921,211.939,49800000.0
2006-07-06 09:06:00,211.947,211.994,211.947,211.985,49500000.0
2006-07-06 09:07:00,211.985,211.995,211.967,211.967,22300000.0
2006-07-06 09:08:00,211.954,211.978,211.954,211.954,34100000.0
2006-07-06 09:09:00,211.956,211.971,211.951,211.96,65099999.0
2006-07-06 09:10:00,211.965,211.965,211.933,211.941,16000000.0
2006-07-06 09:11:00,211.908,211.925,211.89,211.913,53500000.0
2006-07-06 09:12:00,211.927,211.939,211.911,211.931,71200000.0
2006-07-06 09:13:00,211.939,211.982,211.939,211.967,33500000.0
2006-07-06 09:14:00,211.951,211.951,211.922,211.937,46000000.0
2006-07-06 09:15:00,211.969,211.984,211.969,211.969,21100000.0
2006-07-06 09:16:00,211.956,211.977,211.949,211.977,34299999.0
2006-07-06 09:17:00,211.975,211.982,211.963,211.982,68400000.0
2006-07-06 09:18:00,211.976,211.976,211.935,211.94,53100000.0
2006-07-06 09:19:00,211.94,211.973,211.94,211.973,37400000.0
2006-07-06 09:20:00,211.966,211.966,211.937,211.943,33600000.0
2006-07-06 09:21:00,211.94,211.944,211.925,211.944,47300000.0
2006-07-06 09:22:00,211.945,211.952,211.914,211.923,43600000.0
2006-07-06 09:23:00,211.933,211.943,211.922,211.935,30200000.0
2006-07-06 09:24:00,211.933,211.96,211.921,211.96,74899998.0
2006-07-06 09:25:00,211.972,211.99,211.972,211.98,73700000.0
2006-07-06 09:26:00,211.993,212.005,211.993,212.005,58100000.0
2006-07-06 09:27:00,212.006,212.006,211.992,211.995,67200000.0
2006-07-06 09:28:00,212.003,212.06,211.993,212.06,47600000.0
2006-07-06 09:29:00,212.037,212.074,212.037,212.052,92600000.0
2006-07-06 09:30:00,212.047,212.062,212.047,212.062,47800000.0
2006-07-06 09:31:00,212.069,212.072,212.062,212.062,41400000.0
2006-07-06 09:32:00,212.064,212.066,212.047,212.047,67100000.0
2006-07-06 09:33:00,212.077,212.1,212.072,212.072,71200000.0
2006-07-06 09:34:00,212.067,212.075,212.048,212.05,65600000.0
2006-07-06 09:35:00,212.039,212.058,212.016,212.025,64800000.0
2006-07-06 09:36:00,212.02,212.02,211.99,211.99,29800000.0
2006-07-06 09:37:00,211.977,212.006,211.977,212.006,26300000.0
2006-07-06 09:38:00,211.995,212.009,211.995,212.001,36000000.0
2006-07-06 09:39:00,212.0,212.0,211.949,211.961,30800000.0
2006-07-06 09:40:00,211.963,211.976,211.963,211.97,27400000.0
2006-07-06 09:41:00,211.95,211.968,211.938,211.94,69599999.0
2006-07-06 09:42:00,211.924,212.0,211.924,212.0,36800000.0
2006-07-06 09:43:00,212.017,212.018,211.986,211.99,40300000.0
2006-07-06 09:44:00,211.98,212.011,211.98,212.007,37300000.0
2006-07-06 09:45:00,212.014,212.016,211.996,211.996,45500000.0
2006-07-06 09:46:00,211.978,211.988,211.965,211.97,43200000.0
2006-07-06 09:47:00,211.983,211.993,211.976,211.983,32900000.0
2006-07-06 09:48:00,211.987,211.994,211.942,211.942,24400000.0
2006-07-06 09:49:00,211.949,211.965,211.949,211.952,30400000.0
2006-07-06 09:50:00,211.969,211.973,211.952,211.962,40300000.0
2006-07-06 09:51:00,211.969,211.99,211.965,211.966,43300000.0
2006-07-06 09:52:00,211.982,212.008,211.982,211.992,46400000.0
2006-07-06 09:53:00,212.0,212.0,211.977,211.989,58500000.0
2006-07-06 09:54:00,211.994,212.014,211.974,211.996,56900000.0
2006-07-06 09:55:00,212.004,212.022,212.004,212.016,31200000.0
2006-07-06 09:56:00,211.999,212.028,211.997,212.017,35000000.0
2006-07-06 09:57:00,212.006,212.039,212.006,212.017,54900000.0
2006-07-06 09:58:00,212.019,212.039,212.019,212.029,69499999.0
2006-07-06 09:59:00,212.041,212.068,212.035,212.035,48600000.0
2006-07-06 10:00:00,212.045,212.078,212.041,212.065,56100000.0
2006-07-06 10:01:00,212.063,212.091,212.05,212.065,69499999.0
2006-07-06 10:02:00,212.071,212.083,212.057,212.083,98900002.0
2006-07-06 10:03:00,212.051,212.051,212.024,212.035,48699999.0
2006-07-06 10:04:00,212.041,212.065,212.018,212.033,40700000.0
2006-07-06 10:05:00,212.068,212.097,212.068,212.075,37700000.0
2006-07-06 10:06:00,212.071,212.082,212.06,212.072,80300001.0
2006-07-06 10:07:00,212.08,212.101,212.08,212.091,23100000.0
2006-07-06 10:08:00,212.071,212.099,212.063,212.085,78899999.0
2006-07-06 10:09:00,212.1,212.105,212.069,212.073,62099999.0
2006-07-06 10:10:00,212.091,212.149,212.091,212.149,62099999.0
2006-07-06 10:11:00,212.114,212.129,212.103,212.129,47400000.0
2006-07-06 10:12:00,212.104,212.104,212.079,212.092,35300000.0
2006-07-06 10:13:00,212.083,212.1,212.076,212.096,71400001.0
2006-07-06 10:14:00,212.088,212.148,212.086,212.138,85899999.0
2006-07-06 10:15:00,212.145,212.145,212.081,212.098,77799999.0
2006-07-06 10:16:00,212.112,212.157,212.112,212.15,48300000.0
2006-07-06 10:17:00,212.145,212.154,212.134,212.154,58100001.0
2006-07-06 10:18:00,212.153,212.16,212.124,212.159,51200000.0
2006-07-06 10:19:00,212.158,212.17,212.141,212.17,28100000.0
2006-07-06 10:20:00,212.174,212.174,212.134,212.146,81900001.0
2006-07-06 10:21:00,212.13,212.161,212.129,212.147,41100000.0
2006-07-06 10:22:00,212.168,212.174,212.147,212.147,40300000.0
2006-07-06 10:23:00,212.144,212.155,212.124,212.15,54700000.0
2006-07-06 10:24:00,212.141,212.16,212.14,212.16,38300000.0
2006-07-06 10:25:00,212.16,212.176,212.16,212.172,61300000.0
2006-07-06 10:26:00,212.197,212.22,212.197,212.209,55300000.0
2006-07-06 10:27:00,212.2,212.206,212.151,212.151,50700000.0
2006-07-06 10:28:00,212.141,212.141,212.114,212.131,37299999.0
2006-07-06 10:29:00,212.128,212.128,212.04,212.04,64100000.0
2006-07-06 10:30:00,212.022,212.072,211.935,212.072,79700000.0
2006-07-06 10:31:00,212.104,212.13,212.089,212.126,70300001.0
2006-07-06 10:32:00,212.121,212.127,212.108,212.127,44500000.0
2006-07-06 10:33:00,212.144,212.169,212.144,212.153,46000000.0
2006-07-06 10:34:00,212.168,212.18,212.135,212.135,35400000.0
2006-07-06 10:35:00,212.128,212.148,212.128,212.139,93499999.0
2006-07-06 10:36:00,212.144,212.15,212.131,212.143,51400000.0
2006-07-06 10:37:00,212.139,212.151,212.136,212.143,63600000.0
2006-07-06 10:38:00,212.135,212.152,212.105,212.105,45100000.0
2006-07-06 10:39:00,212.088,212.111,212.08,212.087,29900000.0
2006-07-06 10:40:00,212.073,212.087,212.06,212.06,54199999.0
2006-07-06 10:41:00,212.072,212.094,212.072,212.081,48300000.0
2006-07-06 10:42:00,212.076,212.091,212.07,212.091,99100000.0
2006-07-06 10:43:00,212.092,212.092,212.072,212.079,56000000.0
2006-07-06 10:44:00,212.079,212.079,212.057,212.07,40800000.0
2006-07-06 10:45:00,212.081,212.085,212.057,212.085,62600001.0
2006-07-06 10:46:00,212.058,212.059,212.04,212.05,40700000.0
2006-07-06 10:47:00,212.073,212.108,212.072,212.095,63100000.0
2006-07-06 10:48:00,212.101,212.106,212.09,212.1,67500000.0
2006-07-06 10:49:00,212.098,212.127,212.089,212.109,57000000.0
2006-07-06 10:50:00,212.11,212.124,212.084,212.084,20700000.0
2006-07-06 10:51:00,212.091,212.127,212.091,212.114,16700000.0
2006-07-06 10:52:00,212.115,212.115,212.099,212.099,35400000.0
2006-07-06 10:53:00,212.086,212.086,212.055,212.07,31200000.0
2006-07-06 10:54:00,212.049,212.054,212.039,212.054,10200000.0
2006-07-06 10:55:00,212.046,212.046,212.029,212.036,51900000.0
2006-07-06 10:56:00,212.03,212.052,212.006,212.043,43400000.0
2006-07-06 10:57:00,212.051,212.051,212.025,212.027,39900001.0
2006-07-06 10:58:00,212.026,212.029,212.007,212.029,48500000.0
2006-07-06 10:59:00,212.04,212.097,212.04,212.097,76000001.0
2006-07-06 11:00:00,212.117,212.117,212.088,212.088,25800000.0
2006-07-06 11:01:00,212.1,212.103,212.088,212.103,35300000.0
2006-07-06 11:02:00,212.103,212.113,212.094,212.113,28800000.0
2006-07-06 11:03:00,212.098,212.112,212.095,212.106,21500000.0
2006-07-06 11:04:00,212.105,212.105,212.081,212.088,46300000.0
2006-07-06 11:05:00,212.08,212.1,212.08,212.09,38400000.0
2006-07-06 11:06:00,212.088,212.101,212.073,212.101,21400000.0
2006-07-06 11:07:00,212.088,212.095,212.081,212.084,29000000.0
2006-07-06 11:08:00,212.084,212.084,212.039,212.05,76499999.0
2006-07-06 11:09:00,212.052,212.064,212.028,212.035,53000001.0
2006-07-06 11:10:00,212.027,212.037,212.018,212.037,69200000.0
2006-07-06 11:11:00,212.039,212.049,212.012,212.014,47700000.0
2006-07-06 11:12:00,212.016,212.016,211.98,212.0,57400000.0
2006-07-06 11:13:00,212.006,212.006,211.962,211.971,51800000.0
2006-07-06 11:14:00,211.989,212.034,211.989,212.025,38200000.0
2006-07-06 11:15:00,212.022,212.028,212.009,212.01,39500000.0
2006-07-06 11:16:00,212.006,212.036,212.001,212.031,59300000.0
2006-07-06 11:17:00,212.025,212.074,212.025,212.074,89100001.0
2006-07-06 11:18:00,212.052,212.073,212.052,212.072,27900000.0
2006-07-06 11:19:00,212.072,212.087,212.072,212.082,33400000.0
2006-07-06 11:20:00,212.077,212.089,212.071,212.082,103800000.0
2006-07-06 11:21:00,212.091,212.105,212.085,212.105,19200000.0
2006-07-06 11:22:00,212.108,212.111,212.093,212.111,68700000.0
2006-07-06 11:23:00,212.106,212.106,212.094,212.094,30600000.0
2006-07-06 11:24:00,212.093,212.126,212.086,212.099,47699999.0
2006-07-06 11:25:00,212.105,212.125,212.105,212.111,50300000.0
2006-07-06 11:26:00,212.106,212.111,212.075,212.084,76500001.0
2006-07-06 11:27:00,212.091,212.109,212.083,212.083,54900000.0
2006-07-06 11:28:00,212.091,212.108,212.084,212.108,60200000.0
2006-07-06 11:29:00,212.13,212.13,212.096,212.103,62400000.0
2006-07-06 11:30:00,212.111,212.15,212.108,212.15,59000001.0
2006-07-06 11:31:00,212.172,212.189,212.16,212.189,51100001.0
2006-07-06 11:32:00,212.186,212.186,212.164,212.164,12400000.0
2006-07-06 11:33:00,212.151,212.16,212.149,212.15,35000000.0
2006-07-06 11:34:00,212.151,212.162,212.133,212.158,45700000.0
2006-07-06 11:35:00,212.145,212.155,212.144,212.155,76999999.0
2006-07-06 11:36:00,212.146,212.161,212.131,212.145,60700000.0
2006-07-06 11:37:00,212.139,212.139,212.113,212.113,43900000.0
2006-07-06 11:38:00,212.119,212.141,212.119,212.137,37000000.0
2006-07-06 11:39:00,212.124,212.134,212.091,212.134,45699999.0
2006-07-06 11:40:00,212.134,212.158,212.134,212.141,46000000.0
2006-07-06 11:41:00,212.148,212.163,212.148,212.162,22300000.0
2006-07-06 11:42:00,212.166,212.172,212.144,212.159,57900000.0
2006-07-06 11:43:00,212.149,212.157,212.085,212.085,68300001.0
2006-07-06 11:44:00,212.108,212.114,212.105,212.105,58100001.0
2006-07-06 11:45:00,212.1,212.12,212.1,212.12,73000000.0
2006-07-06 11:46:00,212.131,212.133,212.122,212.13,23600000.0
2006-07-06 11:47:00,212.133,212.137,212.124,212.124,33800000.0
2006-07-06 11:48:00,212.125,212.136,212.125,212.128,37900000.0
2006-07-06 11:49:00,212.116,212.133,212.116,212.12,33900000.0
2006-07-06 11:50:00,212.11,212.116,212.094,212.094,46599999.0
2006-07-06 11:51:00,212.112,212.125,212.103,212.103,13200000.0
2006-07-06 11:52:00,212.104,212.119,212.104,212.11,66900000.0
2006-07-06 11:53:00,212.122,212.138,212.114,212.115,78600000.0
2006-07-06 11:54:00,212.128,212.139,212.101,212.109,53900000.0
2006-07-06 11:55:00,212.126,212.14,212.126,212.139,45200000.0
2006-07-06 11:56:00,212.138,212.138,212.103,212.103,30200000.0
2006-07-06 11:57:00,212.096,212.118,212.096,212.118,57700000.0
2006-07-06 11:58:00,212.128,212.14,212.119,212.137,44900000.0
2006-07-06 11:59:00,212.153,212.154,212.133,212.142,51800000.0
2006-07-06 12:00:00,212.141,212.141,212.1,212.12,52200000.0
2006-07-06 12:01:00,212.118,212.14,212.118,212.137,63600000.0
2006-07-06 12:02:00,212.14,212.14,212.112,212.118,48300000.0
2006-07-06 12:03:00,212.118,212.127,212.098,212.116,46100000.0
2006-07-06 12:04:00,212.112,212.124,212.1,212.107,47300000.0
2006-07-06 12:05:00,212.112,212.112,212.09,212.09,23400000.0
2006-07-06 12:06:00,212.105,212.114,212.096,212.096,40000000.0
2006-07-06 12:07:00,212.097,212.106,212.08,212.08,55500000.0
2006-07-06 12:08:00,212.094,212.104,212.094,212.102,34400000.0
2006-07-06 12:09:00,212.089,212.1,212.084,212.085,37900000.0
2006-07-06 12:10:00,212.107,212.116,212.093,212.097,50400000.0
2006-07-06 12:11:00,212.098,212.14,212.091,212.139,38600000.0
2006-07-06 12:12:00,212.144,212.164,212.139,212.145,67200001.0
2006-07-06 12:13:00,212.145,212.17,212.143,212.151,29200001.0
2006-07-06 12:14:00,212.145,212.145,212.125,212.125,49700001.0
2006-07-06 12:15:00,212.116,212.123,212.1,212.1,66700000.0
2006-07-06 12:16:00,212.096,212.107,212.089,212.095,72300000.0
2006-07-06 12:17:00,212.094,212.1,212.078,212.1,54000000.0
2006-07-06 12:18:00,212.099,212.102,212.093,212.1,31100000.0
2006-07-06 12:19:00,212.098,212.116,212.09,212.113,40000000.0
2006-07-06 12:20:00,212.097,212.1,212.08,212.1,56200001.0
2006-07-06 12:21:00,212.096,212.118,212.088,212.109,82400000.0
2006-07-06 12:22:00,212.103,212.103,212.071,212.071,31100000.0
2006-07-06 12:23:00,212.086,212.086,212.071,212.072,32400000.0
2006-07-06 12:24:00,212.021,212.021,211.996,212.001,41200000.0
2006-07-06 12:25:00,211.995,211.998,211.969,211.998,35200000.0
2006-07-06 12:26:00,211.983,212.001,211.963,212.001,43900001.0
2006-07-06 12:27:00,212.005,212.015,211.997,212.005,38900000.0
2006-07-06 12:28:00,212.005,212.005,211.985,211.99,51300000.0
2006-07-06 12:29:00,211.997,212.015,211.993,212.002,55699999.0
2006-07-06 12:30:00,211.999,212.033,211.999,212.028,42500000.0
2006-07-06 12:31:00,212.03,212.04,212.017,212.017,41900000.0
2006-07-06 12:32:00,212.025,212.037,212.012,212.031,47200000.0
2006-07-06 12:33:00,212.031,212.036,212.017,212.034,46200000.0
2006-07-06 12:34:00,212.029,212.034,212.015,212.034,26500000.0
2006-07-06 12:35:00,212.05,212.058,212.028,212.046,40800000.0
2006-07-06 12:36:00,212.042,212.047,212.021,212.035,65300000.0
2006-07-06 12:37:00,212.049,212.071,212.035,212.045,52900000.0
2006-07-06 12:38:00,212.026,212.049,212.004,212.01,23700000.0
2006-07-06 12:39:00,211.991,212.023,211.987,212.013,72600001.0
2006-07-06 12:40:00,212.01,212.01,211.985,211.985,46400000.0
2006-07-06 12:41:00,211.962,211.976,211.92,211.92,72700001.0
2006-07-06 12:42:00,211.93,211.953,211.913,211.923,56300000.0
2006-07-06 12:43:00,211.932,211.943,211.932,211.932,34300000.0
2006-07-06 12:44:00,211.937,211.978,211.937,211.961,61699999.0
2006-07-06 12:45:00,211.948,211.969,211.934,211.969,33100000.0
2006-07-06 12:46:00,211.977,211.985,211.94,211.94,54200000.0
2006-07-06 12:47:00,211.95,211.954,211.934,211.954,69000001.0
2006-07-06 12:48:00,211.945,211.947,211.923,211.939,47900000.0
2006-07-06 12:49:00,211.935,211.948,211.911,211.911,102800001.0
2006-07-06 12:50:00,211.93,211.948,211.93,211.931,54600000.0
2006-07-06 12:51:00,211.927,211.929,211.908,211.925,23800000.0
2006-07-06 12:52:00,211.923,211.923,211.891,211.905,21200000.0
2006-07-06 12:53:00,211.905,211.932,211.904,211.912,65400000.0
2006-07-06 12:54:00,211.944,211.945,211.913,211.945,73600000.0
2006-07-06 12:55:00,211.936,211.936,211.899,211.905,54800000.0
2006-07-06 12:56:00,211.872,211.872,211.831,211.831,27800000.0
2006-07-06 12:57:00,211.827,211.827,211.767,211.795,35600000.0
2006-07-06 12:58:00,211.799,211.813,211.785,211.813,75500000.0
2006-07-06 12:59:00,211.832,211.898,211.832,211.887,39500000.0
2006-07-06 13:00:00,211.889,211.925,211.889,211.909,23700000.0
2006-07-06 13:01:00,211.895,211.915,211.89,211.905,33900000.0
2006-07-06 13:02:00,211.895,211.902,211.892,211.9,54800001.0
2006-07-06 13:03:00,211.902,211.902,211.874,211.874,42000000.0
2006-07-06 13:04:00,211.882,211.928,211.882,211.889,51000001.0
2006-07-06 13:05:00,211.901,211.902,211.885,211.9,79100000.0
2006-07-06 13:06:00,211.888,211.888,211.862,211.862,103300001.0
2006-07-06 13:07:00,211.849,211.866,211.849,211.86,37400000.0
2006-07-06 13:08:00,211.86,211.87,211.832,211.845,69099999.0
2006-07-06 13:09:00,211.849,211.849,211.831,211.837,32600000.0
2006-07-06 13:10:00,211.844,211.858,211.835,211.84,85400001.0
2006-07-06 13:11:00,211.838,211.857,211.831,211.857,28000000.0
2006-07-06 13:12:00,211.869,211.878,211.867,211.87,74800000.0
2006-07-06 13:13:00,211.863,211.872,211.852,211.852,34300000.0
2006-07-06 13:14:00,211.852,211.852,211.801,211.801,80999999.0
2006-07-06 13:15:00,211.796,211.814,211.791,211.799,71800000.0
2006-07-06 13:16:00,211.805,211.805,211.789,211.795,44300000.0
2006-07-06 13:17:00,211.79,211.802,211.781,211.8,65300000.0
2006-07-06 13:18:00,211.8,211.8,211.748,211.76,68700000.0
2006-07-06 13:19:00,211.766,211.792,211.737,211.767,36000000.0
2006-07-06 13:20:00,211.814,211.841,211.802,211.831,40300000.0
2006-07-06 13:21:00,211.82,211.851,211.807,211.838,55300001.0
2006-07-06 13:22:00,211.839,211.893,211.839,211.893,19000000.0
2006-07-06 13:23:00,211.897,211.915,211.884,211.913,48600000.0
2006-07-06 13:24:00,211.924,211.938,211.912,211.938,32500000.0
2006-07-06 13:25:00,211.932,211.943,211.93,211.931,40900000.0
2006-07-06 13:26:00,211.947,211.981,211.947,211.963,65800000.0
2006-07-06 13:27:00,211.964,212.004,211.961,211.994,56000000.0
2006-07-06 13:28:00,211.971,211.982,211.971,211.971,31200000.0
2006-07-06 13:29:00,211.955,211.974,211.946,211.959,86600000.0
2006-07-06 13:30:00,211.934,211.934,211.897,211.916,39900000.0
2006-07-06 13:31:00,211.918,211.919,211.903,211.903,22000000.0
2006-07-06 13:32:00,211.907,211.923,211.899,211.91,52400001.0
2006-07-06 13:33:00,211.915,211.925,211.897,211.914,61799999.0
2006-07-06 13:34:00,211.912,211.918,211.912,211.918,27100000.0
2006-07-06 13:35:00,211.908,211.915,211.9,211.915,27500000.0
2006-07-06 13:36:00,211.904,211.908,211.903,211.903,46700001.0
2006-07-06 13:37:00,211.913,211.92,211.911,211.911,52900001.0
2006-07-06 13:38:00,211.904,211.904,211.88,211.88,29900000.0
2006-07-06 13:39:00,211.889,211.898,211.88,211.885,44200000.0
2006-07-06 13:40:00,211.883,211.899,211.874,211.885,82800000.0
2006-07-06 13:41:00,211.898,211.898,211.891,211.897,27100000.0
2006-07-06 13:42:00,211.898,211.906,211.895,211.906,41700000.0
2006-07-06 13:43:00,211.915,211.928,211.904,211.921,43000000.0
2006-07-06 13:44:00,211.92,211.933,211.91,211.933,55699999.0
2006-07-06 13:45:00,211.92,211.944,211.916,211.923,42300000.0
2006-07-06 13:46:00,211.916,211.923,211.903,211.907,88000001.0
2006-07-06 13:47:00,211.897,211.923,211.87,211.91,48500000.0
2006-07-06 13:48:00,211.932,211.959,211.932,211.94,33500000.0
2006-07-06 13:49:00,211.94,211.961,211.926,211.95,38900000.0
2006-07-06 13:50:00,211.944,211.958,211.931,211.947,27500000.0
2006-07-06 13:51:00,211.952,211.966,211.947,211.951,46700001.0
2006-07-06 13:52:00,211.945,212.002,211.945,211.989,32900000.0
2006-07-06 13:53:00,211.969,211.988,211.969,211.988,65400000.0
2006-07-06 13:54:00,211.991,212.016,211.991,212.014,30900000.0
2006-07-06 13:55:00,212.003,212.007,211.994,212.005,50600000.0
2006-07-06 13:56:00,211.987,211.996,211.987,211.996,61600000.0
2006-07-06 13:57:00,211.999,212.001,211.942,211.942,42900000.0
2006-07-06 13:58:00,211.945,211.949,211.935,211.949,36800001.0
2006-07-06 13:59:00,211.956,211.973,211.946,211.97,85999999.0
2006-07-06 14:00:00,211.967,212.012,211.967,212.008,53600000.0
2006-07-06 14:01:00,212.005,212.005,211.981,211.994,21200000.0
2006-07-06 14:02:00,211.994,211.994,211.95,211.96,45499999.0
2006-07-06 14:03:00,211.935,211.935,211.909,211.932,27100000.0
2006-07-06 14:04:00,211.918,211.942,211.906,211.914,69600000.0
2006-07-06 14:05:00,211.905,211.905,211.873,211.896,63700000.0
2006-07-06 14:06:00,211.877,211.885,211.866,211.88,54300000.0
2006-07-06 14:07:00,211.895,211.903,211.895,211.897,23300000.0
2006-07-06 14:08:00,211.891,211.906,211.888,211.904,49200000.0
2006-07-06 14:09:00,211.882,211.882,211.862,211.862,21100000.0
2006-07-06 14:10:00,211.874,211.888,211.873,211.879,42900000.0
2006-07-06 14:11:00,211.883,211.906,211.883,211.886,76000000.0
2006-07-06 14:12:00,211.872,211.875,211.853,211.856,52200001.0
2006-07-06 14:13:00,211.843,211.864,211.842,211.858,56099999.0
2006-07-06 14:14:00,211.865,211.882,211.853,211.882,55300000.0
2006-07-06 14:15:00,211.887,211.887,211.857,211.875,35000000.0
2006-07-06 14:16:00,211.907,211.943,211.907,211.932,31600000.0
2006-07-06 14:17:00,211.929,211.947,211.923,211.925,65100000.0
2006-07-06 14:18:00,211.938,211.972,211.938,211.968,17200000.0
2006-07-06 14:19:00,211.97,211.981,211.953,211.961,75000001.0
2006-07-06 14:20:00,211.962,212.009,211.962,212.001,81500000.0
2006-07-06 14:21:00,212.014,212.024,212.0,212.008,41300000.0
2006-07-06 14:22:00,211.999,212.009,211.992,211.993,115599999.0
2006-07-06 14:23:00,211.981,211.981,211.953,211.966,27500000.0
2006-07-06 14:24:00,211.966,211.966,211.948,211.948,63300000.0
2006-07-06 14:25:00,211.958,211.97,211.928,211.928,55299999.0
2006-07-06 14:26:00,211.931,211.931,211.883,211.895,52400000.0
2006-07-06 14:27:00,211.894,211.926,211.894,211.902,76100001.0
2006-07-06 14:28:00,211.893,211.908,211.893,211.898,37000000.0
2006-07-06 14:29:00,211.887,211.905,211.821,211.821,34400000.0
2006-07-06 14:30:00,211.787,211.8,211.787,211.8,76699998.0
2006-07-06 14:31:00,211.795,211.8,211.795,211.8,9500000.0
2006-07-06 14:32:00,211.795,211.81,211.79,211.795,38700000.0
2006-07-06 14:33:00,211.8,211.805,211.795,211.795,68500000.0
2006-07-06 14:34:00,211.805,211.805,211.79,211.79,21400000.0
2006-07-06 14:35:00,211.837,212.076,211.837,212.066,64300000.0
2006-07-06 14:36:00,212.034,212.076,212.034,212.052,46200000.0
2006-07-06 14:37:00,212.059,212.086,212.045,212.046,22000000.0
2006-07-06 14:38:00,212.032,212.103,212.032,212.103,40300000.0
2006-07-06 14:39:00,212.109,212.131,212.098,212.112,48800000.0
2006-07-06 14:40:00,212.129,212.138,212.085,212.085,24500000.0
2006-07-06 14:41:00,212.075,212.153,212.063,212.139,34200000.0
2006-07-06 14:42:00,212.125,212.125,212.066,212.078,39200000.0
2006-07-06 14:43:00,212.077,212.08,212.037,212.05,32700000.0
2006-07-06 14:44:00,212.079,212.087,212.051,212.058,31900000.0
2006-07-06 14:45:00,212.039,212.056,212.025,212.033,70600001.0
2006-07-06 14:46:00,212.041,212.088,212.041,212.088,57800001.0
2006-07-06 14:47:00,212.091,212.091,212.045,212.082,55300000.0
2006-07-06 14:48:00,212.066,212.082,212.053,212.082,52200000.0
2006-07-06 14:49:00,212.058,212.086,212.047,212.065,60000000.0
2006-07-06 14:50:00,212.049,212.049,212.003,212.011,90100000.0
2006-07-06 14:51:00,212.006,212.027,212.003,212.015,62599999.0
2006-07-06 14:52:00,212.025,212.025,211.993,212.006,19000000.0
2006-07-06 14:53:00,212.015,212.03,211.985,212.004,60600000.0
2006-07-06 14:54:00,212.008,212.041,212.001,212.027,77300000.0
2006-07-06 14:55:00,212.03,212.03,211.979,211.979,39300000.0
2006-07-06 14:56:00,211.972,211.978,211.947,211.949,77100000.0
2006-07-06 14:57:00,211.947,211.951,211.871,211.871,62600000.0
2006-07-06 14:58:00,211.869,211.876,211.853,211.853,78400000.0
2006-07-06 14:59:00,211.852,211.885,211.849,211.858,29000000.0
2006-07-06 15:00:00,211.87,211.87,211.781,211.802,59500000.0
2006-07-06 15:01:00,211.791,211.802,211.738,211.738,22100000.0
2006-07-06 15:02:00,211.712,211.755,211.712,211.745,69699999.0
2006-07-06 15:03:00,211.726,211.752,211.726,211.737,41500000.0
2006-07-06 15:04:00,211.72,211.727,211.703,211.722,56300000.0
2006-07-06 15:05:00,211.715,211.733,211.7,211.701,63700000.0
2006-07-06 15:06:00,211.68,211.68,211.589,211.589,56000000.0
2006-07-06 15:07:00,211.615,211.656,211.596,211.655,61300000.0
2006-07-06 15:08:00,211.665,211.721,211.657,211.721,37500000.0
2006-07-06 15:09:00,211.727,211.749,211.727,211.747,24200000.0
2006-07-06 15:10:00,211.745,211.781,211.745,211.771,31500000.0
2006-07-06 15:11:00,211.745,211.754,211.731,211.75,65699999.0
2006-07-06 15:12:00,211.74,211.761,211.709,211.761,40800000.0
2006-07-06 15:13:00,211.769,211.793,211.758,211.793,67900001.0
2006-07-06 15:14:00,211.801,211.801,211.767,211.781,39800000.0
2006-07-06 15:15:00,211.774,211.784,211.757,211.771,65000000.0
2006-07-06 15:16:00,211.771,211.789,211.753,211.782,64000000.0
2006-07-06 15:17:00,211.78,211.781,211.76,211.773,35300000.0
2006-07-06 15:18:00,211.769,211.787,211.769,211.787,43400000.0
2006-07-06 15:19:00,211.779,211.779,211.655,211.655,47200000.0
2006-07-06 15:20:00,211.636,211.665,211.636,211.644,74700001.0
2006-07-06 15:21:00,211.612,211.618,211.5,211.5,28300000.0
2006-07-06 15:22:00,211.46,211.561,211.457,211.546,50400001.0
2006-07-06 15:23:00,211.544,211.57,211.537,211.537,32800000.0
2006-07-06 15:24:00,211.541,211.548,211.521,211.545,80800001.0
2006-07-06 15:25:00,211.528,211.531,211.487,211.514,46399999.0
2006-07-06 15:26:00,211.511,211.616,211.504,211.616,37100000.0
2006-07-06 15:27:00,211.625,211.632,211.582,211.606,90800000.0
2006-07-06 15:28:00,211.644,211.695,211.644,211.695,52100000.0
2006-07-06 15:29:00,211.671,211.679,211.637,211.64,38600000.0
2006-07-06 15:30:00,211.642,211.674,211.62,211.674,62800001.0
2006-07-06 15:31:00,211.668,211.699,211.644,211.644,43400000.0
2006-07-06 15:32:00,211.652,211.669,211.637,211.637,31000000.0
2006-07-06 15:33:00,211.653,211.658,211.629,211.653,54299999.0
2006-07-06 15:34:00,211.656,211.694,211.645,211.665,51200000.0
2006-07-06 15:35:00,211.687,211.687,211.645,211.645,24800000.0
2006-07-06 15:36:00,211.641,211.641,211.538,211.552,36400000.0
2006-07-06 15:37:00,211.559,211.57,211.53,211.542,57400000.0
2006-07-06 15:38:00,211.546,211.559,211.503,211.559,54900000.0
2006-07-06 15:39:00,211.562,211.563,211.53,211.53,70700001.0
2006-07-06 15:40:00,211.552,211.58,211.552,211.58,41200000.0
2006-07-06 15:41:00,211.577,211.577,211.534,211.534,12800000.0
2006-07-06 15:42:00,211.533,211.551,211.528,211.547,74999999.0
2006-07-06 15:43:00,211.561,211.561,211.536,211.555,34300000.0
2006-07-06 15:44:00,211.556,211.561,211.545,211.552,39700000.0
2006-07-06 15:45:00,211.538,211.555,211.534,211.535,33000000.0
2006-07-06 15:46:00,211.551,211.551,211.47,211.474,60500000.0
2006-07-06 15:47:00,211.488,211.496,211.458,211.458,71000000.0
2006-07-06 15:48:00,211.461,211.474,211.445,211.448,62799999.0
2006-07-06 15:49:00,211.438,211.507,211.437,211.507,71200001.0
2006-07-06 15:50:00,211.505,211.522,211.493,211.514,73500000.0
2006-07-06 15:51:00,211.494,211.503,211.486,211.502,90599999.0
2006-07-06 15:52:00,211.499,211.55,211.493,211.537,45100001.0
2006-07-06 15:53:00,211.536,211.548,211.522,211.531,62600000.0
2006-07-06 15:54:00,211.548,211.571,211.544,211.562,54699999.0
2006-07-06 15:55:00,211.555,211.576,211.55,211.573,55499998.0
2006-07-06 15:56:00,211.553,211.553,211.529,211.548,41099999.0
2006-07-06 15:57:00,211.555,211.567,211.547,211.551,60300000.0
2006-07-06 15:58:00,211.568,211.584,211.567,211.577,52500000.0
2006-07-06 15:59:00,211.592,211.601,211.576,211.579,48100000.0
2006-07-06 16:00:00,211.597,211.658,211.597,211.639,57000000.0
2006-07-06 16:01:00,211.649,211.659,211.613,211.645,43500000.0
2006-07-06 16:02:00,211.633,211.66,211.628,211.66,18500000.0
2006-07-06 16:03:00,211.67,211.691,211.659,211.669,42900000.0
2006-07-06 16:04:00,211.667,211.676,211.652,211.669,33700000.0
2006-07-06 16:05:00,211.682,211.694,211.663,211.663,43200000.0
2006-07-06 16:06:00,211.676,211.724,211.676,211.7,46100000.0
2006-07-06 16:07:00,211.68,211.689,211.658,211.676,19500000.0
2006-07-06 16:08:00,211.697,211.697,211.64,211.658,26900000.0
2006-07-06 16:09:00,211.674,211.709,211.66,211.709,50100001.0
2006-07-06 16:10:00,211.695,211.738,211.681,211.711,50600000.0
2006-07-06 16:11:00,211.666,211.681,211.654,211.656,69100000.0
2006-07-06 16:12:00,211.665,211.69,211.651,211.678,23000000.0
2006-07-06 16:13:00,211.687,211.712,211.664,211.687,45300001.0
2006-07-06 16:14:00,211.655,211.666,211.616,211.622,54100000.0
2006-07-06 16:15:00,211.614,211.647,211.606,211.619,75000000.0
2006-07-06 16:16:00,211.605,211.605,211.583,211.602,49899999.0
2006-07-06 16:17:00,211.588,211.588,211.535,211.537,29700000.0
2006-07-06 16:18:00,211.522,211.533,211.485,211.485,31000000.0
2006-07-06 16:19:00,211.492,211.497,211.478,211.478,39600000.0
2006-07-06 16:20:00,211.469,211.47,211.414,211.414,38900000.0
2006-07-06 16:21:00,211.431,211.487,211.431,211.45,55000000.0
2006-07-06 16:22:00,211.444,211.454,211.432,211.432,53900000.0
2006-07-06 16:23:00,211.441,211.463,211.435,211.449,64700000.0
2006-07-06 16:24:00,211.448,211.448,211.425,211.434,55000001.0
2006-07-06 16:25:00,211.429,211.45,211.399,211.45,53200000.0
2006-07-06 16:26:00,211.435,211.435,211.394,211.404,32000000.0
2006-07-06 16:27:00,211.391,211.407,211.386,211.406,37799999.0
2006-07-06 16:28:00,211.397,211.397,211.364,211.389,60200000.0
2006-07-06 16:29:00,211.391,211.397,211.367,211.393,66400000.0
2006-07-06 16:30:00,211.391,211.403,211.366,211.369,70500000.0
2006-07-06 16:31:00,211.362,211.366,211.342,211.357,51500000.0
2006-07-06 16:32:00,211.337,211.337,211.24,211.24,42500000.0
2006-07-06 16:33:00,211.246,211.25,211.215,211.215,26300000.0
2006-07-06 16:34:00,211.209,211.226,211.187,211.226,85900000.0
2006-07-06 16:35:00,211.206,211.227,211.194,211.208,39500000.0
2006-07-06 16:36:00,211.228,211.256,211.209,211.21,51300000.0
2006-07-06 16:37:00,211.189,211.248,211.179,211.248,35800000.0
2006-07-06 16:38:00,211.234,211.247,211.215,211.215,68900001.0
2006-07-06 16:39:00,211.218,211.232,211.179,211.179,32800000.0
2006-07-06 16:40:00,211.181,211.225,211.181,211.214,30300000.0
2006-07-06 16:41:00,211.232,211.266,211.232,211.263,56800000.0
2006-07-06 16:42:00,211.286,211.305,211.281,211.3,34700000.0
2006-07-06 16:43:00,211.309,211.322,211.299,211.299,24500000.0
2006-07-06 16:44:00,211.295,211.317,211.295,211.302,41900000.0
2006-07-06 16:45:00,211.288,211.325,211.259,211.259,53000000.0
2006-07-06 16:46:00,211.236,211.275,211.236,211.26,48600000.0
2006-07-06 16:47:00,211.271,211.273,211.257,211.263,56999999.0
2006-07-06 16:48:00,211.256,211.264,211.232,211.232,53500000.0
2006-07-06 16:49:00,211.223,211.235,211.203,211.235,51200000.0
2006-07-06 16:50:00,211.236,211.283,211.235,211.246,26200000.0
2006-07-06 16:51:00,211.246,211.309,211.246,211.301,49600000.0
2006-07-06 16:52:00,211.302,211.309,211.279,211.285,35700000.0
2006-07-06 16:53:00,211.26,211.285,211.26,211.285,58800000.0
2006-07-06 16:54:00,211.296,211.318,211.296,211.315,43500000.0
2006-07-06 16:55:00,211.305,211.31,211.28,211.304,88300000.0
2006-07-06 16:56:00,211.304,211.316,211.297,211.3,84300000.0
2006-07-06 16:57:00,211.307,211.357,211.305,211.34,52299999.0
2006-07-06 16:58:00,211.351,211.351,211.328,211.331,35600000.0
2006-07-06 16:59:00,211.355,211.388,211.345,211.379,70800000.0
2006-07-06 17:00:00,211.36,211.38,211.354,211.38,34000000.0
2006-07-06 17:01:00,211.395,211.428,211.375,211.428,45800000.0
2006-07-06 17:02:00,211.428,211.431,211.412,211.416,37100000.0
2006-07-06 17:03:00,211.399,211.409,211.384,211.384,41900000.0
2006-07-06 17:04:00,211.4,211.4,211.347,211.361,78100000.0
2006-07-06 17:05:00,211.371,211.415,211.371,211.415,55100000.0
2006-07-06 17:06:00,211.452,211.456,211.422,211.422,35700001.0
2006-07-06 17:07:00,211.412,211.422,211.403,211.417,85300001.0
2006-07-06 17:08:00,211.427,211.456,211.427,211.456,46300000.0
2006-07-06 17:09:00,211.458,211.486,211.458,211.475,30300000.0
2006-07-06 17:10:00,211.468,211.499,211.468,211.475,46100000.0
2006-07-06 17:11:00,211.484,211.529,211.484,211.529,52699999.0
2006-07-06 17:12:00,211.516,211.516,211.474,211.474,35800000.0
2006-07-06 17:13:00,211.488,211.497,211.467,211.481,52100000.0
2006-07-06 17:14:00,211.483,211.488,211.478,211.482,9900000.0
2006-07-06 17:15:00,211.473,211.486,211.445,211.474,43400000.0
2006-07-06 17:16:00,211.474,211.474,211.45,211.45,42100000.0
2006-07-06 17:17:00,211.444,211.467,211.435,211.435,39000000.0
2006-07-06 17:18:00,211.424,211.438,211.424,211.438,32300000.0
2006-07-06 17:19:00,211.459,211.459,211.4,211.4,52900001.0
2006-07-06 17:20:00,211.402,211.422,211.402,211.404,42900000.0
2006-07-06 17:21:00,211.404,211.418,211.399,211.405,78100000.0
2006-07-06 17:22:00,211.394,211.429,211.383,211.402,58300000.0
2006-07-06 17:23:00,211.391,211.408,211.385,211.408,35500000.0
2006-07-06 17:24:00,211.406,211.412,211.374,211.412,46200000.0
2006-07-06 17:25:00,211.399,211.399,211.363,211.374,37400000.0
2006-07-06 17:26:00,211.369,211.397,211.36,211.378,36700000.0
2006-07-06 17:27:00,211.391,211.429,211.391,211.429,29500000.0
2006-07-06 17:28:00,211.451,211.455,211.417,211.417,48800000.0
2006-07-06 17:29:00,211.454,211.465,211.435,211.449,60400000.0
2006-07-06 17:30:00,211.438,211.475,211.438,211.464,98100000.0
2006-07-06 17:31:00,211.464,211.464,211.428,211.447,43200000.0
2006-07-06 17:32:00,211.445,211.464,211.445,211.464,66999999.0
2006-07-06 17:33:00,211.461,211.478,211.434,211.447,71300001.0
2006-07-06 17:34:00,211.451,211.477,211.451,211.477,42700000.0
2006-07-06 17:35:00,211.467,211.485,211.467,211.477,59200000.0
2006-07-06 17:36:00,211.499,211.527,211.492,211.527,53600000.0
2006-07-06 17:37:00,211.518,211.518,211.497,211.512,26300000.0
2006-07-06 17:38:00,211.5,211.5,211.463,211.482,66200000.0
2006-07-06 17:39:00,211.48,211.489,211.458,211.489,52900000.0
2006-07-06 17:40:00,211.481,211.501,211.469,211.495,37700000.0
2006-07-06 17:41:00,211.489,211.521,211.485,211.51,95599998.0
2006-07-06 17:42:00,211.511,211.515,211.5,211.507,32200000.0
2006-07-06 17:43:00,211.51,211.516,211.495,211.509,37900000.0
2006-07-06 17:44:00,211.483,211.515,211.483,211.5,32700000.0
2006-07-06 17:45:00,211.498,211.498,211.451,211.458,43500000.0
2006-07-06 17:46:00,211.463,211.498,211.456,211.463,57300000.0
2006-07-06 17:47:00,211.488,211.497,211.47,211.47,28600000.0
2006-07-06 17:48:00,211.473,211.475,211.45,211.45,30800000.0
2006-07-06 17:49:00,211.48,211.499,211.477,211.482,18800000.0
2006-07-06 17:50:00,211.478,211.478,211.438,211.438,23100000.0
2006-07-06 17:51:00,211.447,211.447,211.394,211.394,32000000.0
2006-07-06 17:52:00,211.431,211.48,211.431,211.48,32000000.0
2006-07-06 17:53:00,211.47,211.493,211.46,211.492,51800000.0
2006-07-06 17:54:00,211.504,211.521,211.488,211.5,69600000.0
2006-07-06 17:55:00,211.505,211.519,211.486,211.506,94500000.0
2006-07-06 17:56:00,211.5,211.5,211.455,211.455,25900000.0
2006-07-06 17:57:00,211.44,211.496,211.44,211.496,67699998.0
2006-07-06 17:58:00,211.52,211.55,211.516,211.545,41500000.0
2006-07-06 17:59:00,211.548,211.617,211.548,211.598,83799999.0
2006-07-06 18:00:00,211.606,211.606,211.537,211.548,56100000.0
2006-07-06 18:01:00,211.578,211.6,211.573,211.6,585099997.0
2006-07-06 18:02:00,211.605,211.618,211.578,211.579,868100001.0
2006-07-06 18:03:00,211.581,211.601,211.573,211.575,544800000.0
2006-07-06 18:04:00,211.584,211.593,211.558,211.564,480699998.0
2006-07-06 18:05:00,211.574,211.574,211.533,211.55,677999999.0
2006-07-06 18:06:00,211.546,211.587,211.546,211.566,664500003.0
2006-07-06 18:07:00,211.557,211.572,211.526,211.531,749499998.0
2006-07-06 18:08:00,211.53,211.575,211.525,211.575,667900004.0
2006-07-06 18:09:00,211.576,211.58,211.544,211.572,563900001.0
2006-07-06 18:10:00,211.579,211.585,211.545,211.545,510000001.0
2006-07-06 18:11:00,211.525,211.531,211.506,211.518,286700000.0
2006-07-06 18:12:00,211.518,211.531,211.481,211.481,312400000.0
2006-07-06 18:13:00,211.487,211.498,211.453,211.453,460399998.0
2006-07-06 18:14:00,211.47,211.506,211.466,211.488,735999998.0
2006-07-06 18:15:00,211.493,211.5,211.464,211.48,728599996.0
2006-07-06 18:16:00,211.485,211.504,211.475,211.493,656300003.0
2006-07-06 18:17:00,211.506,211.523,211.489,211.489,178000000.0
2006-07-06 18:18:00,211.484,211.495,211.452,211.472,346799999.0
2006-07-06 18:19:00,211.461,211.49,211.452,211.49,535300001.0
2006-07-06 18:20:00,211.492,211.5,211.451,211.451,512099998.0
2006-07-06 18:21:00,211.452,211.481,211.452,211.457,526299998.0
2006-07-06 18:22:00,211.452,211.472,211.445,211.447,592900002.0
2006-07-06 18:23:00,211.45,211.468,211.438,211.455,748800002.0
2006-07-06 18:24:00,211.44,211.466,211.434,211.45,578700002.0
2006-07-06 18:25:00,211.464,211.479,211.452,211.473,540599998.0
2006-07-06 18:26:00,211.473,211.486,211.458,211.46,370799998.0
2006-07-06 18:27:00,211.46,211.482,211.451,211.461,445200001.0
2006-07-06 18:28:00,211.466,211.48,211.451,211.455,368499999.0
2006-07-06 18:29:00,211.465,211.496,211.463,211.48,484000000.0
2006-07-06 18:30:00,211.507,211.541,211.507,211.513,334699998.0
2006-07-06 18:31:00,211.514,211.526,211.493,211.524,338399999.0
2006-07-06 18:32:00,211.518,211.547,211.512,211.52,450799997.0
2006-07-06 18:33:00,211.51,211.518,211.481,211.487,478999999.0
2006-07-06 18:34:00,211.475,211.495,211.464,211.481,514500000.0
2006-07-06 18:35:00,211.468,211.473,211.444,211.45,388200000.0
2006-07-06 18:36:00,211.451,211.469,211.446,211.466,306399999.0
2006-07-06 18:37:00,211.475,211.475,211.448,211.448,227699999.0
2006-07-06 18:38:00,211.457,211.48,211.454,211.48,160800000.0
2006-07-06 18:39:00,211.492,211.507,211.482,211.498,88700000.0
2006-07-06 18:40:00,211.49,211.51,211.486,211.495,356200000.0
2006-07-06 18:41:00,211.478,211.497,211.471,211.476,359800001.0
2006-07-06 18:42:00,211.481,211.496,211.477,211.483,277900002.0
2006-07-06 18:43:00,211.483,211.51,211.483,211.498,170999998.0
2006-07-06 18:44:00,211.5,211.507,211.488,211.5,263299999.0
2006-07-06 18:45:00,211.495,211.506,211.482,211.492,223500001.0
2006-07-06 18:46:00,211.479,211.496,211.466,211.475,169300001.0
2006-07-06 18:47:00,211.476,211.489,211.473,211.473,114700001.0
2006-07-06 18:48:00,211.499,211.515,211.487,211.51,147000000.0
2006-07-06 18:49:00,211.506,211.524,211.497,211.517,214900000.0
2006-07-06 18:50:00,211.525,211.53,211.51,211.53,240400000.0
2006-07-06 18:51:00,211.525,211.538,211.513,211.537,239999998.0
2006-07-06 18:52:00,211.535,211.535,211.488,211.501,241199999.0
2006-07-06 18:53:00,211.499,211.499,211.476,211.48,273000000.0
2006-07-06 18:54:00,211.49,211.5,211.485,211.49,207700000.0
2006-07-06 18:55:00,211.5,211.526,211.5,211.508,280200002.0
2006-07-06 18:56:00,211.522,211.527,211.51,211.51,60300000.0
2006-07-06 18:57:00,211.498,211.498,211.471,211.488,146900000.0
2006-07-06 18:58:00,211.488,211.518,211.479,211.488,341899999.0
2006-07-06 18:59:00,211.473,211.493,211.456,211.477,251499998.0
2006-07-06 19:00:00,211.469,211.485,211.454,211.484,67300000.0
2006-07-06 19:01:00,211.485,211.512,211.449,211.472,130300000.0
2006-07-06 19:02:00,211.473,211.517,211.473,211.484,200100001.0
2006-07-06 19:03:00,211.482,211.493,211.475,211.478,363400000.0
2006-07-06 19:04:00,211.475,211.511,211.475,211.511,137099999.0
2006-07-06 19:05:00,211.52,211.529,211.512,211.526,143000001.0
2006-07-06 19:06:00,211.534,211.593,211.52,211.567,390200003.0
2006-07-06 19:07:00,211.589,211.61,211.581,211.59,339000001.0
2006-07-06 19:08:00,211.58,211.592,211.557,211.57,383000001.0
2006-07-06 19:09:00,211.585,211.586,211.56,211.573,191800000.0
2006-07-06 19:10:00,211.57,211.57,211.541,211.559,162400000.0
2006-07-06 19:11:00,211.555,211.559,211.548,211.556,35800000.0
2006-07-06 19:12:00,211.56,211.573,211.557,211.57,95100000.0
2006-07-06 19:13:00,211.576,211.6,211.558,211.592,186000000.0
2006-07-06 19:14:00,211.603,211.631,211.603,211.628,222400000.0
2006-07-06 19:15:00,211.64,211.65,211.635,211.641,297299999.0
2006-07-06 19:16:00,211.644,211.696,211.64,211.692,44300000.0
2006-07-06 19:17:00,211.717,211.764,211.699,211.764,128599999.0
2006-07-06 19:18:00,211.78,211.8,211.748,211.753,195200001.0
2006-07-06 19:19:00,211.736,211.747,211.702,211.714,170899999.0
2006-07-06 19:20:00,211.712,211.731,211.684,211.704,131599999.0
2006-07-06 19:21:00,211.699,211.699,211.681,211.685,100500000.0
2006-07-06 19:22:00,211.677,211.681,211.652,211.665,104900000.0
2006-07-06 19:23:00,211.651,211.652,211.614,211.631,469100001.0
2006-07-06 19:24:00,211.629,211.629,211.6,211.62,136500000.0
2006-07-06 19:25:00,211.61,211.617,211.596,211.615,235299998.0
2006-07-06 19:26:00,211.604,211.622,211.588,211.592,465099998.0
2006-07-06 19:27:00,211.58,211.618,211.58,211.613,222000001.0
2006-07-06 19:28:00,211.626,211.635,211.614,211.635,252200001.0
2006-07-06 19:29:00,211.642,211.642,211.631,211.642,82499999.0
2006-07-06 19:30:00,211.642,211.654,211.636,211.64,228900001.0
2006-07-06 19:31:00,211.645,211.662,211.645,211.652,144100001.0
2006-07-06 19:32:00,211.649,211.664,211.639,211.662,381799998.0
2006-07-06 19:33:00,211.678,211.716,211.678,211.687,137100000.0
2006-07-06 19:34:00,211.689,211.699,211.679,211.69,209100001.0
2006-07-06 19:35:00,211.683,211.701,211.68,211.697,309700000.0
2006-07-06 19:36:00,211.697,211.7,211.662,211.663,219000000.0
2006-07-06 19:37:00,211.668,211.67,211.662,211.663,73500000.0
2006-07-06 19:38:00,211.665,211.665,211.655,211.66,217200001.0
2006-07-06 19:39:00,211.653,211.653,211.596,211.605,144900000.0
2006-07-06 19:40:00,211.609,211.619,211.593,211.607,229200000.0
2006-07-06 19:41:00,211.62,211.638,211.612,211.613,316200000.0
2006-07-06 19:42:00,211.615,211.633,211.602,211.612,150599999.0
2006-07-06 19:43:00,211.615,211.615,211.607,211.61,54800000.0
2006-07-06 19:44:00,211.613,211.657,211.613,211.623,223000001.0
2006-07-06 19:45:00,211.635,211.669,211.635,211.669,151900001.0
2006-07-06 19:46:00,211.68,211.68,211.63,211.63,140200000.0
2006-07-06 19:47:00,211.623,211.645,211.617,211.628,48900000.0
2006-07-06 19:48:00,211.614,211.648,211.614,211.629,243500000.0
2006-07-06 19:49:00,211.627,211.655,211.627,211.631,153599999.0
2006-07-06 19:50:00,211.632,211.653,211.632,211.652,144500000.0
2006-07-06 19:51:00,211.655,211.665,211.65,211.65,140399999.0
2006-07-06 19:52:00,211.66,211.66,211.645,211.65,100600000.0
2006-07-06 19:53:00,211.655,211.66,211.642,211.65,127800000.0
2006-07-06 19:54:00,211.649,211.664,211.648,211.651,180300001.0
2006-07-06 19:55:00,211.649,211.659,211.648,211.65,69500001.0
2006-07-06 19:56:00,211.649,211.65,211.63,211.65,136899999.0
2006-07-06 19:57:00,211.646,211.651,211.632,211.638,135200000.0
2006-07-06 19:58:00,211.627,211.643,211.617,211.623,230900000.0
2006-07-06 19:59:00,211.612,211.624,211.612,211.615,271100000.0
2006-07-06 20:00:00,211.627,211.694,211.627,211.63,61600000.0
2006-07-06 20:01:00,211.619,211.626,211.596,211.613,124500001.0
2006-07-06 20:02:00,211.617,211.642,211.607,211.618,115799999.0
2006-07-06 20:03:00,211.611,211.622,211.591,211.609,140100000.0
2006-07-06 20:04:00,211.608,211.613,211.599,211.605,152900000.0
2006-07-06 20:05:00,211.599,211.609,211.578,211.595,132500001.0
2006-07-06 20:06:00,211.583,211.584,211.561,211.561,207200000.0
2006-07-06 20:07:00,211.574,211.593,211.574,211.576,110400000.0
2006-07-06 20:08:00,211.575,211.587,211.553,211.553,203899999.0
2006-07-06 20:09:00,211.554,211.566,211.537,211.558,96700000.0
2006-07-06 20:10:00,211.551,211.559,211.531,211.548,152400000.0
2006-07-06 20:11:00,211.569,211.612,211.557,211.605,287300000.0
2006-07-06 20:12:00,211.608,211.626,211.594,211.594,478200001.0
2006-07-06 20:13:00,211.595,211.614,211.591,211.599,162200001.0
2006-07-06 20:14:00,211.591,211.591,211.553,211.553,226800001.0
2006-07-06 20:15:00,211.561,211.562,211.539,211.545,307099999.0
2006-07-06 20:16:00,211.542,211.564,211.541,211.545,150200000.0
2006-07-06 20:17:00,211.553,211.586,211.553,211.583,60000000.0
2006-07-06 20:18:00,211.58,211.58,211.548,211.548,121700000.0
2006-07-06 20:19:00,211.553,211.554,211.523,211.523,140700000.0
2006-07-06 20:20:00,211.508,211.524,211.494,211.524,233700000.0
2006-07-06 20:21:00,211.524,211.536,211.506,211.51,178100000.0
2006-07-06 20:22:00,211.512,211.529,211.472,211.504,252199999.0
2006-07-06 20:23:00,211.502,211.513,211.487,211.497,208299999.0
2006-07-06 20:24:00,211.499,211.506,211.485,211.488,181799999.0
2006-07-06 20:25:00,211.49,211.513,211.489,211.489,315899998.0
2006-07-06 20:26:00,211.493,211.527,211.488,211.525,292100000.0
2006-07-06 20:27:00,211.52,211.527,211.505,211.525,175600000.0
2006-07-06 20:28:00,211.53,211.546,211.513,211.525,418200001.0
2006-07-06 20:29:00,211.536,211.548,211.526,211.526,494899996.0
2006-07-06 20:30:00,211.53,211.54,211.523,211.525,633800002.0
2006-07-06 20:31:00,211.53,211.534,211.508,211.511,414799999.0
2006-07-06 20:32:00,211.509,211.509,211.474,211.478,493200002.0
2006-07-06 20:33:00,211.477,211.494,211.474,211.478,170000001.0
2006-07-06 20:34:00,211.475,211.489,211.472,211.485,163200002.0
2006-07-06 20:35:00,211.472,211.482,211.471,211.482,123500001.0
2006-07-06 20:36:00,211.49,211.514,211.49,211.504,168500000.0
2006-07-06 20:37:00,211.505,211.534,211.505,211.534,103100000.0
2006-07-06 20:38:00,211.528,211.55,211.518,211.539,204699998.0
2006-07-06 20:39:00,211.551,211.551,211.52,211.52,217699999.0
2006-07-06 20:40:00,211.527,211.542,211.523,211.525,425500000.0
2006-07-06 20:41:00,211.526,211.544,211.521,211.544,158499999.0
2006-07-06 20:42:00,211.545,211.559,211.532,211.547,237300000.0
2006-07-06 20:43:00,211.541,211.541,211.52,211.52,249299998.0
2006-07-06 20:44:00,211.525,211.542,211.519,211.542,419699999.0
2006-07-06 20:45:00,211.555,211.565,211.55,211.556,274800002.0
2006-07-06 20:46:00,211.558,211.567,211.538,211.54,267499999.0
2006-07-06 20:47:00,211.541,211.571,211.541,211.551,228499999.0
2006-07-06 20:48:00,211.567,211.588,211.564,211.566,216200000.0
2006-07-06 20:49:00,211.577,211.579,211.544,211.544,141300001.0
2006-07-06 20:50:00,211.528,211.565,211.528,211.555,414300001.0
2006-07-06 20:51:00,211.553,211.56,211.54,211.544,131000000.0
2006-07-06 20:52:00,211.555,211.564,211.54,211.564,102100000.0
2006-07-06 20:53:00,211.555,211.563,211.527,211.527,208700002.0
2006-07-06 20:54:00,211.524,211.536,211.515,211.529,132300000.0
2006-07-06 20:55:00,211.528,211.544,211.519,211.532,277399999.0
2006-07-06 20:56:00,211.513,211.528,211.499,211.509,210100001.0
2006-07-06 20:57:00,211.514,211.547,211.502,211.534,368800002.0
2006-07-06 20:58:00,211.539,211.555,211.527,211.534,403399999.0
2006-07-06 20:59:00,211.533,211.539,211.515,211.534,492099996.0
2006-07-06 21:00:00,211.534,211.562,211.491,211.532,452400000.0
2006-07-06 21:01:00,211.535,211.548,211.517,211.531,337599999.0
2006-07-06 21:02:00,211.526,211.541,211.514,211.531,257300000.0
2006-07-06 21:03:00,211.529,211.544,211.519,211.522,227299997.0
2006-07-06 21:04:00,211.547,211.558,211.543,211.549,147200003.0
2006-07-06 21:05:00,211.55,211.572,211.541,211.547,170999999.0
2006-07-06 21:06:00,211.538,211.538,211.52,211.521,158200000.0
2006-07-06 21:07:00,211.525,211.543,211.507,211.543,185900002.0
2006-07-06 21:08:00,211.545,211.548,211.532,211.54,204900003.0
2006-07-06 21:09:00,211.542,211.542,211.531,211.535,93099999.0
2006-07-06 21:10:00,211.535,211.535,211.53,211.53,81100001.0
2006-07-06 21:11:00,211.525,211.525,211.505,211.509,108000000.0
2006-07-06 21:12:00,211.509,211.515,211.504,211.515,106100000.0
2006-07-06 21:13:00,211.53,211.541,211.529,211.539,155800001.0
2006-07-06 21:14:00,211.542,211.559,211.528,211.528,334100000.0
2006-07-06 21:15:00,211.532,211.548,211.524,211.539,308500000.0
2006-07-06 21:16:00,211.543,211.563,211.543,211.557,90700001.0
2006-07-06 21:17:00,211.565,211.575,211.555,211.565,214899999.0
2006-07-06 21:18:00,211.562,211.573,211.548,211.551,169800002.0
2006-07-06 21:19:00,211.548,211.552,211.522,211.545,243699999.0
2006-07-06 21:20:00,211.549,211.553,211.522,211.54,344300000.0
2006-07-06 21:21:00,211.54,211.543,211.525,211.53,219600001.0
2006-07-06 21:22:00,211.53,211.548,211.522,211.525,236300000.0
2006-07-06 21:23:00,211.526,211.545,211.523,211.535,115500000.0
2006-07-06 21:24:00,211.528,211.551,211.523,211.525,160600001.0
2006-07-06 21:25:00,211.514,211.528,211.442,211.444,298600001.0
2006-07-06 21:26:00,211.442,211.496,211.442,211.465,72800000.0
2006-07-06 21:27:00,211.481,211.484,211.462,211.472,131999999.0
2006-07-06 21:28:00,211.475,211.475,211.442,211.453,136300001.0
2006-07-06 21:29:00,211.459,211.463,211.443,211.45,87599999.0
2006-07-06 21:30:00,211.455,211.479,211.455,211.475,83700000.0
2006-07-06 21:31:00,211.455,211.488,211.454,211.488,101599999.0
2006-07-06 21:32:00,211.485,211.485,211.457,211.47,88700000.0
2006-07-06 21:33:00,211.474,211.494,211.47,211.482,207800000.0
2006-07-06 21:34:00,211.492,211.492,211.477,211.48,104699999.0
2006-07-06 21:35:00,211.471,211.482,211.467,211.475,46200000.0
2006-07-06 21:36:00,211.482,211.482,211.471,211.478,80899999.0
2006-07-06 21:37:00,211.482,211.495,211.482,211.488,109499999.0
2006-07-06 21:38:00,211.483,211.503,211.482,211.501,74699999.0
2006-07-06 21:39:00,211.515,211.535,211.515,211.535,28700000.0
2006-07-06 21:40:00,211.542,211.553,211.542,211.547,58300000.0
2006-07-06 21:41:00,211.55,211.565,211.55,211.552,78100001.0
2006-07-06 21:42:00,211.557,211.569,211.551,211.557,204900000.0
2006-07-06 21:43:00,211.562,211.564,211.558,211.558,34600000.0
2006-07-06 21:44:00,211.558,211.575,211.545,211.552,273800001.0
2006-07-06 21:45:00,211.551,211.551,211.522,211.545,70700000.0
2006-07-06 21:46:00,211.545,211.545,211.521,211.533,86800000.0
2006-07-06 21:47:00,211.535,211.535,211.515,211.52,55200000.0
2006-07-06 21:48:00,211.52,211.523,211.51,211.52,134100001.0
2006-07-06 21:49:00,211.509,211.526,211.509,211.522,37100000.0
2006-07-06 21:50:00,211.537,211.537,211.515,211.52,49100000.0
2006-07-06 21:51:00,211.52,211.537,211.515,211.528,163400000.0
2006-07-06 21:52:00,211.518,211.523,211.505,211.517,23700000.0
2006-07-06 21:53:00,211.523,211.529,211.513,211.513,39600000.0
2006-07-06 21:54:00,211.51,211.522,211.502,211.522,86700000.0
2006-07-06 21:55:00,211.525,211.527,211.505,211.507,75500000.0
2006-07-06 21:56:00,211.509,211.522,211.509,211.518,30200000.0
2006-07-06 21:57:00,211.518,211.521,211.509,211.509,44600001.0
2006-07-06 21:58:00,211.508,211.521,211.499,211.505,40400000.0
2006-07-06 21:59:00,211.518,211.53,211.508,211.512,206100001.0
2006-07-06 22:00:00,211.502,211.533,211.502,211.523,184600001.0
2006-07-06 22:01:00,211.517,211.517,211.492,211.51,168999999.0
2006-07-06 22:02:00,211.5,211.512,211.491,211.5,285600000.0
2006-07-06 22:03:00,211.507,211.509,211.492,211.492,93700000.0
2006-07-06 22:04:00,211.493,211.563,211.493,211.551,107500000.0
2006-07-06 22:05:00,211.55,211.554,211.533,211.533,100600000.0
2006-07-06 22:06:00,211.527,211.545,211.527,211.529,48200000.0
2006-07-06 22:07:00,211.521,211.568,211.521,211.538,56200000.0
2006-07-06 22:08:00,211.523,211.523,211.497,211.517,57000000.0
2006-07-06 22:09:00,211.524,211.533,211.514,211.52,50200000.0
2006-07-06 22:10:00,211.511,211.511,211.492,211.492,39900000.0
2006-07-06 22:11:00,211.481,211.498,211.459,211.48,83700001.0
2006-07-06 22:12:00,211.476,211.476,211.457,211.467,101600000.0
2006-07-06 22:13:00,211.48,211.485,211.464,211.475,76100000.0
2006-07-06 22:14:00,211.475,211.487,211.472,211.481,24500000.0
2006-07-06 22:15:00,211.482,211.536,211.46,211.46,151100001.0
2006-07-06 22:16:00,211.462,211.467,211.452,211.462,223999999.0
2006-07-06 22:17:00,211.463,211.467,211.45,211.453,75600000.0
2006-07-06 22:18:00,211.449,211.453,211.428,211.433,52700000.0
2006-07-06 22:19:00,211.429,211.432,211.394,211.394,79200000.0
2006-07-06 22:20:00,211.395,211.397,211.375,211.397,65300001.0
2006-07-06 22:21:00,211.402,211.407,211.392,211.392,56699999.0
2006-07-06 22:22:00,211.391,211.391,211.37,211.37,70500001.0
2006-07-06 22:23:00,211.376,211.391,211.373,211.376,155199999.0
2006-07-06 22:24:00,211.387,211.387,211.364,211.386,111099999.0
2006-07-06 22:25:00,211.371,211.381,211.365,211.381,72500000.0
2006-07-06 22:26:00,211.385,211.391,211.383,211.386,65099999.0
2006-07-06 22:27:00,211.38,211.391,211.354,211.364,159200000.0
2006-07-06 22:28:00,211.361,211.361,211.32,211.333,45800000.0
2006-07-06 22:29:00,211.325,211.33,211.313,211.32,189800000.0
2006-07-06 22:30:00,211.325,211.36,211.325,211.36,59000001.0
2006-07-06 22:31:00,211.36,211.36,211.336,211.336,53300000.0
2006-07-06 22:32:00,211.328,211.343,211.322,211.328,69500000.0
2006-07-06 22:33:00,211.347,211.371,211.347,211.35,238700002.0
2006-07-06 22:34:00,211.35,211.35,211.326,211.339,357500003.0
2006-07-06 22:35:00,211.355,211.361,211.348,211.348,62300000.0
2006-07-06 22:36:00,211.36,211.373,211.353,211.353,111400000.0
2006-07-06 22:37:00,211.352,211.352,211.338,211.338,99800001.0
2006-07-06 22:38:00,211.343,211.343,211.32,211.323,37899999.0
2006-07-06 22:39:00,211.325,211.326,211.318,211.322,61399999.0
2006-07-06 22:40:00,211.329,211.344,211.324,211.325,79699999.0
2006-07-06 22:41:00,211.343,211.387,211.343,211.387,88399999.0
2006-07-06 22:42:00,211.388,211.397,211.379,211.381,39200000.0
2006-07-06 22:43:00,211.39,211.425,211.383,211.425,59500000.0
2006-07-06 22:44:00,211.43,211.437,211.411,211.421,146100000.0
2006-07-06 22:45:00,211.429,211.439,211.424,211.435,104800000.0
2006-07-06 22:46:00,211.42,211.449,211.404,211.449,43900000.0
2006-07-06 22:47:00,211.447,211.449,211.423,211.449,97800000.0
2006-07-06 22:48:00,211.472,211.472,211.453,211.453,111700000.0
2006-07-06 22:49:00,211.448,211.48,211.448,211.455,58800001.0
2006-07-06 22:50:00,211.461,211.461,211.431,211.435,46300000.0
2006-07-06 22:51:00,211.44,211.448,211.433,211.44,86499999.0
2006-07-06 22:52:00,211.455,211.487,211.455,211.468,44500000.0
2006-07-06 22:53:00,211.471,211.492,211.461,211.467,142800000.0
2006-07-06 22:54:00,211.456,211.463,211.451,211.461,34100000.0
2006-07-06 22:55:00,211.457,211.484,211.457,211.476,42600000.0
2006-07-06 22:56:00,211.47,211.475,211.46,211.46,71300000.0
2006-07-06 22:57:00,211.464,211.477,211.447,211.447,77400001.0
2006-07-06 22:58:00,211.447,211.456,211.415,211.415,20500000.0
2006-07-06 22:59:00,211.405,211.425,211.405,211.415,120799998.0
2006-07-06 23:00:00,211.4,211.435,211.394,211.417,62900000.0
2006-07-06 23:01:00,211.424,211.453,211.416,211.443,25600000.0
2006-07-06 23:02:00,211.414,211.427,211.35,211.401,74599999.0
2006-07-06 23:03:00,211.407,211.443,211.388,211.436,75100001.0
2006-07-06 23:04:00,211.41,211.424,211.385,211.409,42200000.0
2006-07-06 23:05:00,211.383,211.448,211.383,211.442,39100000.0
2006-07-06 23:06:00,211.433,211.445,211.419,211.44,47400000.0
2006-07-06 23:07:00,211.394,211.476,211.381,211.434,55900000.0
2006-07-06 23:08:00,211.419,211.435,211.359,211.391,65299998.0
2006-07-06 23:09:00,211.393,211.454,211.389,211.454,39400001.0
2006-07-06 23:10:00,211.431,211.481,211.416,211.434,61900000.0
2006-07-06 23:11:00,211.457,211.479,211.423,211.423,52300000.0
2006-07-06 23:12:00,211.432,211.444,211.399,211.409,64000001.0
2006-07-06 23:13:00,211.429,211.438,211.356,211.356,47700001.0
2006-07-06 23:14:00,211.39,211.419,211.31,211.404,88999999.0
2006-07-06 23:15:00,211.469,211.496,211.372,211.372,46000000.0
2006-07-06 23:16:00,211.355,211.399,211.337,211.399,45400000.0
2006-07-06 23:17:00,211.386,211.386,211.317,211.321,45399999.0
2006-07-06 23:18:00,211.39,211.39,211.328,211.367,32800000.0
2006-07-06 23:19:00,211.342,211.405,211.323,211.368,28600000.0
2006-07-06 23:20:00,211.369,211.379,211.321,211.321,43800000.0
2006-07-06 23:21:00,211.391,211.43,211.376,211.42,88900000.0
2006-07-06 23:22:00,211.425,211.45,211.389,211.45,70800000.0
2006-07-06 23:23:00,211.425,211.451,211.383,211.43,36500000.0
2006-07-06 23:24:00,211.425,211.466,211.405,211.454,28900000.0
2006-07-06 23:25:00,211.423,211.482,211.402,211.451,32400000.0
2006-07-06 23:26:00,211.429,211.456,211.404,211.414,55500000.0
2006-07-06 23:27:00,211.479,211.494,211.413,211.46,53500001.0
2006-07-06 23:28:00,211.406,211.468,211.406,211.454,70600000.0
2006-07-06 23:29:00,211.431,211.489,211.417,211.417,74599998.0
2006-07-06 23:30:00,211.428,211.486,211.417,211.442,72500000.0
2006-07-06 23:31:00,211.434,211.47,211.423,211.429,72800000.0
2006-07-06 23:32:00,211.454,211.468,211.447,211.466,51000000.0
2006-07-06 23:33:00,211.485,211.5,211.46,211.483,37000000.0
2006-07-06 23:34:00,211.53,211.539,211.459,211.47,22700000.0
2006-07-06 23:35:00,211.472,211.501,211.444,211.464,47300000.0
2006-07-06 23:36:00,211.465,211.51,211.455,211.455,46300000.0
2006-07-06 23:37:00,211.444,211.519,211.444,211.5,61500001.0
2006-07-06 23:38:00,211.489,211.492,211.458,211.488,81700000.0
2006-07-06 23:39:00,211.499,211.51,211.483,211.488,48900000.0
2006-07-06 23:40:00,211.467,211.481,211.454,211.467,41600000.0
2006-07-06 23:41:00,211.492,211.518,211.453,211.453,41700000.0
2006-07-06 23:42:00,211.428,211.499,211.428,211.456,76799998.0
2006-07-06 23:43:00,211.478,211.514,211.461,211.477,20400000.0
2006-07-06 23:44:00,211.507,211.513,211.44,211.471,66199999.0
2006-07-06 23:45:00,211.468,211.504,211.445,211.464,46100000.0
2006-07-06 23:46:00,211.482,211.497,211.45,211.455,75100000.0
2006-07-06 23:47:00,211.456,211.518,211.439,211.498,80399998.0
2006-07-06 23:48:00,211.491,211.511,211.461,211.487,62400000.0
2006-07-06 23:49:00,211.496,211.496,211.45,211.475,74000000.0
2006-07-06 23:50:00,211.49,211.511,211.444,211.485,62000000.0
2006-07-06 23:51:00,211.46,211.48,211.46,211.476,75400001.0
2006-07-06 23:52:00,211.454,211.484,211.444,211.455,41100000.0
2006-07-06 23:53:00,211.467,211.5,211.436,211.443,80300000.0
2006-07-06 23:54:00,211.446,211.481,211.419,211.442,50500001.0
2006-07-06 23:55:00,211.428,211.495,211.414,211.438,49499999.0
2006-07-06 23:56:00,211.469,211.471,211.433,211.458,58900000.0
2006-07-06 23:57:00,211.463,211.475,211.421,211.434,69900000.0
2006-07-06 23:58:00,211.443,211.46,211.423,211.448,39400000.0
2006-07-06 23:59:00,211.459,211.478,211.407,211.46,53599999.0
2006-07-07 00:00:00,211.514,211.514,211.438,211.438,16200000.0
2006-07-07 00:01:00,211.41,211.425,211.41,211.425,19100000.0
2006-07-07 00:02:00,211.418,211.442,211.418,211.442,27800000.0
2006-07-07 00:03:00,211.428,211.437,211.416,211.437,39100000.0
2006-07-07 00:04:00,211.429,211.439,211.423,211.429,47700000.0
2006-07-07 00:05:00,211.43,211.44,211.425,211.43,33900000.0
2006-07-07 00:06:00,211.435,211.438,211.43,211.43,25500000.0
2006-07-07 00:07:00,211.438,211.438,211.42,211.435,26900000.0
2006-07-07 00:08:00,211.44,211.5,211.44,211.5,50900000.0
2006-07-07 00:09:00,211.498,211.515,211.487,211.515,48900000.0
2006-07-07 00:10:00,211.505,211.51,211.484,211.503,39400000.0
2006-07-07 00:11:00,211.502,211.507,211.486,211.499,62199999.0
2006-07-07 00:12:00,211.5,211.51,211.493,211.505,67800000.0
2006-07-07 00:13:00,211.491,211.497,211.47,211.476,72200001.0
2006-07-07 00:14:00,211.488,211.517,211.484,211.494,86499999.0
2006-07-07 00:15:00,211.493,211.501,211.479,211.479,60000001.0
2006-07-07 00:16:00,211.474,211.491,211.474,211.478,75200000.0
2006-07-07 00:17:00,211.476,211.476,211.462,211.462,32700000.0
2006-07-07 00:18:00,211.46,211.47,211.445,211.455,87300000.0
2006-07-07 00:19:00,211.46,211.47,211.455,211.465,56000000.0
2006-07-07 00:20:00,211.46,211.47,211.455,211.455,110400001.0
2006-07-07 00:21:00,211.468,211.489,211.441,211.489,30300000.0
2006-07-07 00:22:00,211.516,211.552,211.51,211.525,42600000.0
2006-07-07 00:23:00,211.542,211.595,211.518,211.595,31800000.0
2006-07-07 00:24:00,211.571,211.592,211.521,211.575,11800000.0
2006-07-07 00:25:00,211.582,211.603,211.565,211.6,77300000.0
2006-07-07 00:26:00,211.62,211.634,211.595,211.605,17000000.0
2006-07-07 00:27:00,211.616,211.645,211.616,211.626,48200000.0
2006-07-07 00:28:00,211.619,211.619,211.599,211.614,39000000.0
2006-07-07 00:29:00,211.607,211.617,211.601,211.617,66199999.0
2006-07-07 00:30:00,211.6,211.603,211.583,211.6,46500000.0
2006-07-07 00:31:00,211.615,211.643,211.615,211.643,22200000.0
2006-07-07 00:32:00,211.651,211.652,211.623,211.63,64699999.0
2006-07-07 00:33:00,211.631,211.643,211.628,211.632,42200000.0
2006-07-07 00:34:00,211.635,211.635,211.635,211.635,8700000.0
2006-07-07 00:35:00,211.623,211.643,211.615,211.643,55700001.0
2006-07-07 00:36:00,211.634,211.643,211.628,211.631,28800000.0
2006-07-07 00:37:00,211.639,211.644,211.635,211.635,74199999.0
2006-07-07 00:38:00,211.63,211.666,211.63,211.656,59600000.0
2006-07-07 00:39:00,211.657,211.66,211.633,211.646,29400000.0
2006-07-07 00:40:00,211.663,211.663,211.662,211.663,43900001.0
2006-07-07 00:41:00,211.67,211.675,211.67,211.675,30300000.0
2006-07-07 00:42:00,211.666,211.666,211.65,211.65,34300000.0
2006-07-07 00:43:00,211.665,211.684,211.658,211.679,37900001.0
2006-07-07 00:44:00,211.692,211.692,211.674,211.691,33400000.0
2006-07-07 00:45:00,211.687,211.694,211.681,211.694,95699999.0
2006-07-07 00:46:00,211.68,211.697,211.677,211.685,82699999.0
2006-07-07 00:47:00,211.692,211.692,211.662,211.671,36100000.0
2006-07-07 00:48:00,211.68,211.693,211.668,211.668,45100000.0
2006-07-07 00:49:00,211.666,211.69,211.666,211.679,34500000.0
2006-07-07 00:50:00,211.705,211.705,211.683,211.69,42800000.0
2006-07-07 00:51:00,211.692,211.704,211.66,211.668,55700000.0
2006-07-07 00:52:00,211.66,211.669,211.655,211.668,76500000.0
2006-07-07 00:53:00,211.673,211.684,211.649,211.676,45400000.0
2006-07-07 00:54:00,211.66,211.675,211.658,211.659,36900000.0
2006-07-07 00:55:00,211.664,211.684,211.664,211.677,36200000.0
2006-07-07 00:56:00,211.68,211.68,211.675,211.68,64100000.0
2006-07-07 00:57:00,211.684,211.7,211.671,211.7,48300000.0
2006-07-07 00:58:00,211.685,211.695,211.683,211.688,67500001.0
2006-07-07 00:59:00,211.697,211.725,211.697,211.725,68500001.0
2006-07-07 01:00:00,211.728,211.742,211.694,211.694,56200000.0
2006-07-07 01:01:00,211.687,211.695,211.687,211.69,38400000.0
2006-07-07 01:02:00,211.697,211.705,211.685,211.702,46200000.0
2006-07-07 01:03:00,211.695,211.713,211.683,211.695,53800000.0
2006-07-07 01:04:00,211.699,211.699,211.66,211.66,89800001.0
2006-07-07 01:05:00,211.667,211.669,211.663,211.665,24300000.0
2006-07-07 01:06:00,211.652,211.652,211.641,211.642,18100000.0
2006-07-07 01:07:00,211.636,211.636,211.604,211.604,45799999.0
2006-07-07 01:08:00,211.596,211.629,211.596,211.61,43100000.0
2006-07-07 01:09:00,211.624,211.637,211.62,211.62,39800001.0
2006-07-07 01:10:00,211.623,211.638,211.61,211.61,36500000.0
2006-07-07 01:11:00,211.611,211.628,211.603,211.603,61200000.0
2006-07-07 01:12:00,211.609,211.614,211.57,211.57,71900000.0
2006-07-07 01:13:00,211.569,211.59,211.569,211.59,38700000.0
2006-07-07 01:14:00,211.581,211.595,211.563,211.563,88900000.0
2006-07-07 01:15:00,211.578,211.594,211.573,211.589,98899999.0
2006-07-07 01:16:00,211.585,211.59,211.573,211.59,51200000.0
2006-07-07 01:17:00,211.59,211.59,211.568,211.573,61900001.0
2006-07-07 01:18:00,211.579,211.583,211.568,211.579,62999998.0
2006-07-07 01:19:00,211.591,211.62,211.576,211.597,74400000.0
2006-07-07 01:20:00,211.611,211.631,211.61,211.61,54800000.0
2006-07-07 01:21:00,211.61,211.61,211.579,211.606,66000001.0
2006-07-07 01:22:00,211.623,211.645,211.623,211.645,35900000.0
2006-07-07 01:23:00,211.641,211.645,211.63,211.63,59100000.0
2006-07-07 01:24:00,211.638,211.654,211.635,211.654,63700000.0
2006-07-07 01:25:00,211.638,211.638,211.617,211.617,53700000.0
2006-07-07 01:26:00,211.624,211.629,211.59,211.623,81400000.0
2006-07-07 01:27:00,211.63,211.64,211.625,211.625,68900000.0
2006-07-07 01:28:00,211.62,211.622,211.613,211.615,14200000.0
2006-07-07 01:29:00,211.607,211.607,211.578,211.605,49600000.0
2006-07-07 01:30:00,211.607,211.612,211.593,211.612,50100000.0
2006-07-07 01:31:00,211.61,211.615,211.602,211.602,39200000.0
2006-07-07 01:32:00,211.605,211.605,211.58,211.593,50700000.0
2006-07-07 01:33:00,211.592,211.607,211.588,211.596,45300000.0
2006-07-07 01:34:00,211.614,211.623,211.593,211.593,37100000.0
2006-07-07 01:35:00,211.585,211.596,211.582,211.584,20000000.0
2006-07-07 01:36:00,211.591,211.594,211.577,211.578,46000001.0
2006-07-07 01:37:00,211.589,211.612,211.579,211.611,18800000.0
2006-07-07 01:38:00,211.604,211.651,211.604,211.651,26100000.0
2006-07-07 01:39:00,211.658,211.669,211.646,211.656,76900001.0
2006-07-07 01:40:00,211.658,211.695,211.649,211.675,59000000.0
2006-07-07 01:41:00,211.683,211.692,211.671,211.671,39899999.0
2006-07-07 01:42:00,211.676,211.676,211.649,211.662,22100000.0
2006-07-07 01:43:00,211.653,211.67,211.653,211.67,25700000.0
2006-07-07 01:44:00,211.673,211.685,211.664,211.683,47900000.0
2006-07-07 01:45:00,211.685,211.69,211.668,211.685,64700000.0
2006-07-07 01:46:00,211.686,211.697,211.67,211.688,60700000.0
2006-07-07 01:47:00,211.663,211.684,211.661,211.675,42000000.0
2006-07-07 01:48:00,211.672,211.672,211.654,211.654,50400000.0
2006-07-07 01:49:00,211.678,211.688,211.669,211.673,64900000.0
2006-07-07 01:50:00,211.679,211.7,211.672,211.699,82100000.0
2006-07-07 01:51:00,211.692,211.704,211.68,211.68,41200000.0
2006-07-07 01:52:00,211.667,211.699,211.667,211.69,53500000.0
2006-07-07 01:53:00,211.675,211.692,211.675,211.69,55500000.0
2006-07-07 01:54:00,211.695,211.7,211.684,211.686,44400000.0
2006-07-07 01:55:00,211.686,211.693,211.669,211.69,33200000.0
2006-07-07 01:56:00,211.692,211.692,211.678,211.679,21200000.0
2006-07-07 01:57:00,211.695,211.695,211.68,211.68,39900000.0
2006-07-07 01:58:00,211.678,211.69,211.657,211.69,42300000.0
2006-07-07 01:59:00,211.687,211.704,211.685,211.685,23500000.0
2006-07-07 02:00:00,211.668,211.697,211.667,211.693,48200000.0
2006-07-07 02:01:00,211.698,211.705,211.686,211.686,48600000.0
2006-07-07 02:02:00,211.705,211.705,211.68,211.695,21000000.0
2006-07-07 02:03:00,211.7,211.713,211.697,211.705,55800001.0
2006-07-07 02:04:00,211.705,211.705,211.681,211.685,54500001.0
2006-07-07 02:05:00,211.697,211.706,211.696,211.703,59100000.0
2006-07-07 02:06:00,211.705,211.71,211.695,211.695,52000000.0
2006-07-07 02:07:00,211.703,211.715,211.698,211.698,31800000.0
2006-07-07 02:08:00,211.695,211.713,211.687,211.703,45100000.0
2006-07-07 02:09:00,211.713,211.732,211.699,211.715,46100000.0
2006-07-07 02:10:00,211.733,211.74,211.722,211.735,82900000.0
2006-07-07 02:11:00,211.724,211.724,211.701,211.701,53400000.0
2006-07-07 02:12:00,211.688,211.692,211.676,211.692,71800000.0
2006-07-07 02:13:00,211.675,211.675,211.66,211.665,68600000.0
2006-07-07 02:14:00,211.663,211.676,211.649,211.661,41600000.0
2006-07-07 02:15:00,211.653,211.653,211.612,211.612,69100001.0
2006-07-07 02:16:00,211.606,211.61,211.586,211.586,52000001.0
2006-07-07 02:17:00,211.59,211.602,211.581,211.584,21900000.0
2006-07-07 02:18:00,211.574,211.602,211.574,211.577,45400001.0
2006-07-07 02:19:00,211.566,211.597,211.566,211.574,48700000.0
2006-07-07 02:20:00,211.595,211.628,211.595,211.611,42400000.0
2006-07-07 02:21:00,211.603,211.603,211.574,211.581,28000000.0
2006-07-07 02:22:00,211.575,211.586,211.574,211.574,59800000.0
2006-07-07 02:23:00,211.581,211.6,211.575,211.589,57099999.0
2006-07-07 02:24:00,211.591,211.599,211.586,211.596,19200000.0
2006-07-07 02:25:00,211.603,211.603,211.565,211.578,60400000.0
2006-07-07 02:26:00,211.583,211.583,211.561,211.565,37100000.0
2006-07-07 02:27:00,211.564,211.586,211.564,211.586,50600000.0
2006-07-07 02:28:00,211.595,211.609,211.59,211.6,46100000.0
2006-07-07 02:29:00,211.614,211.621,211.614,211.618,32300000.0
2006-07-07 02:30:00,211.619,211.624,211.606,211.609,58600000.0
2006-07-07 02:31:00,211.625,211.625,211.595,211.597,35800000.0
2006-07-07 02:32:00,211.588,211.588,211.577,211.577,22400000.0
2006-07-07 02:33:00,211.584,211.599,211.584,211.597,38000000.0
2006-07-07 02:34:00,211.598,211.61,211.584,211.603,28700000.0
2006-07-07 02:35:00,211.592,211.592,211.504,211.543,57900000.0
2006-07-07 02:36:00,211.533,211.592,211.53,211.592,46000000.0
2006-07-07 02:37:00,211.591,211.606,211.582,211.602,59000001.0
2006-07-07 02:38:00,211.581,211.588,211.56,211.56,66600000.0
2006-07-07 02:39:00,211.565,211.581,211.543,211.547,51700000.0
2006-07-07 02:40:00,211.55,211.583,211.55,211.569,51800000.0
2006-07-07 02:41:00,211.606,211.622,211.588,211.588,55400000.0
2006-07-07 02:42:00,211.567,211.567,211.514,211.514,60200000.0
2006-07-07 02:43:00,211.532,211.544,211.516,211.528,56500001.0
2006-07-07 02:44:00,211.522,211.583,211.522,211.583,72100002.0
2006-07-07 02:45:00,211.58,211.598,211.572,211.598,62100000.0
2006-07-07 02:46:00,211.587,211.603,211.585,211.594,34200000.0
2006-07-07 02:47:00,211.601,211.614,211.597,211.607,53000000.0
2006-07-07 02:48:00,211.6,211.615,211.593,211.593,80500000.0
2006-07-07 02:49:00,211.595,211.612,211.595,211.607,40900000.0
2006-07-07 02:50:00,211.605,211.605,211.582,211.605,61100000.0
2006-07-07 02:51:00,211.63,211.65,211.607,211.644,52800000.0
2006-07-07 02:52:00,211.607,211.607,211.54,211.556,86500000.0
2006-07-07 02:53:00,211.552,211.606,211.552,211.606,34700000.0
2006-07-07 02:54:00,211.615,211.676,211.615,211.676,32300000.0
2006-07-07 02:55:00,211.64,211.643,211.626,211.643,69100001.0
2006-07-07 02:56:00,211.631,211.631,211.613,211.623,86800000.0
2006-07-07 02:57:00,211.627,211.646,211.627,211.638,38400000.0
2006-07-07 02:58:00,211.642,211.642,211.63,211.634,28300000.0
2006-07-07 02:59:00,211.619,211.642,211.612,211.612,106000001.0
2006-07-07 03:00:00,211.595,211.639,211.595,211.635,59900000.0
2006-07-07 03:01:00,211.652,211.652,211.624,211.63,42400000.0
2006-07-07 03:02:00,211.637,211.643,211.634,211.635,76000001.0
2006-07-07 03:03:00,211.647,211.656,211.637,211.637,19100000.0
2006-07-07 03:04:00,211.636,211.646,211.615,211.644,47600000.0
2006-07-07 03:05:00,211.636,211.637,211.611,211.611,46600000.0
2006-07-07 03:06:00,211.62,211.629,211.609,211.62,55099999.0
2006-07-07 03:07:00,211.6,211.61,211.595,211.595,33100000.0
2006-07-07 03:08:00,211.589,211.589,211.56,211.561,46400001.0
2006-07-07 03:09:00,211.56,211.565,211.553,211.565,61400000.0
2006-07-07 03:10:00,211.551,211.565,211.539,211.539,53100000.0
2006-07-07 03:11:00,211.528,211.532,211.51,211.52,56900001.0
2006-07-07 03:12:00,211.531,211.565,211.518,211.565,63000000.0
2006-07-07 03:13:00,211.565,211.565,211.54,211.54,56000000.0
2006-07-07 03:14:00,211.541,211.559,211.533,211.533,15200000.0
2006-07-07 03:15:00,211.539,211.555,211.539,211.551,54199999.0
2006-07-07 03:16:00,211.543,211.543,211.531,211.536,29000000.0
2006-07-07 03:17:00,211.543,211.544,211.53,211.537,22800000.0
2006-07-07 03:18:00,211.552,211.558,211.539,211.558,35600001.0
2006-07-07 03:19:00,211.558,211.558,211.54,211.547,56800001.0
2006-07-07 03:20:00,211.535,211.55,211.535,211.535,45700000.0
2006-07-07 03:21:00,211.545,211.555,211.53,211.545,61300000.0
2006-07-07 03:22:00,211.54,211.55,211.535,211.535,86900000.0
2006-07-07 03:23:00,211.556,211.562,211.543,211.543,73199999.0
2006-07-07 03:24:00,211.546,211.547,211.512,211.512,44799999.0
2006-07-07 03:25:00,211.5,211.502,211.489,211.502,58000000.0
2006-07-07 03:26:00,211.495,211.516,211.485,211.516,29000000.0
2006-07-07 03:27:00,211.516,211.524,211.51,211.524,39200000.0
2006-07-07 03:28:00,211.536,211.544,211.529,211.543,45500000.0
2006-07-07 03:29:00,211.542,211.542,211.53,211.53,37800000.0
2006-07-07 03:30:00,211.521,211.547,211.521,211.54,50600001.0
2006-07-07 03:31:00,211.571,211.578,211.552,211.552,27800000.0
2006-07-07 03:32:00,211.545,211.545,211.54,211.54,44200000.0
2006-07-07 03:33:00,211.534,211.534,211.522,211.531,24300000.0
2006-07-07 03:34:00,211.535,211.545,211.525,211.53,84400000.0
2006-07-07 03:35:00,211.529,211.548,211.529,211.538,54300000.0
2006-07-07 03:36:00,211.542,211.542,211.526,211.526,61200000.0
2006-07-07 03:37:00,211.54,211.54,211.53,211.53,28200000.0
2006-07-07 03:38:00,211.538,211.552,211.528,211.552,49200000.0
2006-07-07 03:39:00,211.548,211.565,211.545,211.565,21300000.0
2006-07-07 03:40:00,211.55,211.565,211.55,211.558,49100000.0
2006-07-07 03:41:00,211.551,211.551,211.528,211.547,59900000.0
2006-07-07 03:42:00,211.546,211.549,211.525,211.525,56800001.0
2006-07-07 03:43:00,211.53,211.538,211.52,211.53,77999999.0
2006-07-07 03:44:00,211.539,211.553,211.539,211.548,41999999.0
2006-07-07 03:45:00,211.549,211.559,211.549,211.551,43800001.0
2006-07-07 03:46:00,211.541,211.553,211.535,211.545,59400001.0
2006-07-07 03:47:00,211.553,211.555,211.525,211.553,104700000.0
2006-07-07 03:48:00,211.543,211.552,211.521,211.544,90799998.0
2006-07-07 03:49:00,211.55,211.555,211.55,211.55,32799999.0
2006-07-07 03:50:00,211.552,211.577,211.552,211.556,45299999.0
2006-07-07 03:51:00,211.571,211.572,211.554,211.554,29100000.0
2006-07-07 03:52:00,211.554,211.572,211.554,211.562,42600000.0
2006-07-07 03:53:00,211.564,211.58,211.564,211.58,37700000.0
2006-07-07 03:54:00,211.585,211.585,211.58,211.585,41900000.0
2006-07-07 03:55:00,211.592,211.592,211.55,211.552,37000000.0
2006-07-07 03:56:00,211.537,211.559,211.527,211.548,46100000.0
2006-07-07 03:57:00,211.539,211.546,211.526,211.534,35900000.0
2006-07-07 03:58:00,211.532,211.542,211.523,211.542,64100001.0
2006-07-07 03:59:00,211.536,211.574,211.532,211.573,53700001.0
2006-07-07 04:00:00,211.581,211.589,211.563,211.565,25400000.0
2006-07-07 04:01:00,211.565,211.581,211.565,211.58,47200000.0
2006-07-07 04:02:00,211.585,211.603,211.572,211.572,49800000.0
2006-07-07 04:03:00,211.571,211.584,211.56,211.584,56400000.0
2006-07-07 04:04:00,211.577,211.603,211.577,211.592,52700000.0
2006-07-07 04:05:00,211.6,211.616,211.595,211.607,79600000.0
2006-07-07 04:06:00,211.614,211.614,211.598,211.612,39600000.0
2006-07-07 04:07:00,211.627,211.631,211.612,211.628,55200000.0
2006-07-07 04:08:00,211.636,211.636,211.605,211.615,52300000.0
2006-07-07 04:09:00,211.6,211.617,211.587,211.587,74600000.0
2006-07-07 04:10:00,211.592,211.594,211.574,211.581,20300000.0
2006-07-07 04:11:00,211.59,211.606,211.579,211.579,44300000.0
2006-07-07 04:12:00,211.573,211.602,211.568,211.585,74100000.0
2006-07-07 04:13:00,211.594,211.601,211.577,211.577,37800000.0
2006-07-07 04:14:00,211.558,211.585,211.558,211.577,20500000.0
2006-07-07 04:15:00,211.564,211.571,211.544,211.567,59400000.0
2006-07-07 04:16:00,211.558,211.593,211.558,211.58,53400000.0
2006-07-07 04:17:00,211.586,211.595,211.581,211.585,43500000.0
2006-07-07 04:18:00,211.583,211.593,211.583,211.593,22600000.0
2006-07-07 04:19:00,211.588,211.596,211.556,211.596,50300000.0
2006-07-07 04:20:00,211.588,211.588,211.567,211.567,44300000.0
2006-07-07 04:21:00,211.575,211.582,211.572,211.572,30000000.0
2006-07-07 04:22:00,211.563,211.583,211.554,211.569,43900000.0
2006-07-07 04:23:00,211.566,211.567,211.559,211.56,22800000.0
2006-07-07 04:24:00,211.554,211.568,211.55,211.562,41300000.0
2006-07-07 04:25:00,211.545,211.553,211.538,211.538,24200000.0
2006-07-07 04:26:00,211.537,211.549,211.532,211.548,31100000.0
2006-07-07 04:27:00,211.534,211.56,211.53,211.539,72900001.0
2006-07-07 04:28:00,211.535,211.56,211.535,211.56,49499999.0
2006-07-07 04:29:00,211.566,211.577,211.556,211.568,49000000.0
2006-07-07 04:30:00,211.577,211.577,211.512,211.512,43500001.0
2006-07-07 04:31:00,211.512,211.519,211.51,211.512,19500000.0
2006-07-07 04:32:00,211.51,211.52,211.505,211.515,48200000.0
2006-07-07 04:33:00,211.508,211.526,211.508,211.526,33100000.0
2006-07-07 04:34:00,211.527,211.544,211.525,211.531,43500000.0
2006-07-07 04:35:00,211.519,211.534,211.519,211.532,54800001.0
2006-07-07 04:36:00,211.517,211.536,211.517,211.536,51600000.0
2006-07-07 04:37:00,211.544,211.564,211.532,211.532,43899999.0
2006-07-07 04:38:00,211.528,211.537,211.517,211.537,41300000.0
2006-07-07 04:39:00,211.545,211.55,211.535,211.55,50700000.0
2006-07-07 04:40:00,211.533,211.533,211.479,211.495,40700000.0
2006-07-07 04:41:00,211.501,211.538,211.493,211.538,30200000.0
2006-07-07 04:42:00,211.534,211.534,211.507,211.507,90100001.0
2006-07-07 04:43:00,211.514,211.535,211.497,211.497,27400000.0
2006-07-07 04:44:00,211.502,211.502,211.473,211.485,46000000.0
2006-07-07 04:45:00,211.48,211.498,211.48,211.492,49799999.0
2006-07-07 04:46:00,211.484,211.484,211.455,211.455,48600000.0
2006-07-07 04:47:00,211.471,211.496,211.471,211.496,75399999.0
2006-07-07 04:48:00,211.516,211.516,211.489,211.497,57300000.0
2006-07-07 04:49:00,211.5,211.529,211.5,211.527,32100000.0
2006-07-07 04:50:00,211.545,211.55,211.527,211.539,69800000.0
2006-07-07 04:51:00,211.54,211.553,211.53,211.553,28800000.0
2006-07-07 04:52:00,211.55,211.555,211.54,211.55,46400000.0
2006-07-07 04:53:00,211.565,211.573,211.549,211.549,45900000.0
2006-07-07 04:54:00,211.552,211.566,211.541,211.551,51600000.0
2006-07-07 04:55:00,211.544,211.55,211.543,211.543,21600000.0
2006-07-07 04:56:00,211.552,211.554,211.539,211.539,40300001.0
2006-07-07 04:57:00,211.547,211.552,211.542,211.545,40700000.0
2006-07-07 04:58:00,211.538,211.563,211.538,211.549,43600000.0
2006-07-07 04:59:00,211.569,211.602,211.569,211.596,33000000.0
2006-07-07 05:00:00,211.607,211.617,211.591,211.591,67200000.0
2006-07-07 05:01:00,211.578,211.578,211.563,211.569,96600000.0
2006-07-07 05:02:00,211.566,211.583,211.566,211.578,43500000.0
2006-07-07 05:03:00,211.582,211.585,211.58,211.585,23500000.0
2006-07-07 05:04:00,211.583,211.593,211.582,211.593,16800000.0
2006-07-07 05:05:00,211.603,211.606,211.589,211.595,73500000.0
2006-07-07 05:06:00,211.581,211.593,211.577,211.584,39500000.0
2006-07-07 05:07:00,211.582,211.582,211.558,211.558,11700000.0
2006-07-07 05:08:00,211.542,211.584,211.542,211.565,69500001.0
2006-07-07 05:09:00,211.56,211.58,211.558,211.58,26200000.0
2006-07-07 05:10:00,211.58,211.585,211.565,211.57,53000000.0
2006-07-07 05:11:00,211.57,211.58,211.56,211.58,114800000.0
2006-07-07 05:12:00,211.571,211.575,211.557,211.562,35900000.0
2006-07-07 05:13:00,211.558,211.605,211.558,211.59,33200000.0
2006-07-07 05:14:00,211.605,211.61,211.595,211.603,118300000.0
2006-07-07 05:15:00,211.6,211.6,211.569,211.569,23100000.0
2006-07-07 05:16:00,211.575,211.59,211.575,211.586,15800000.0
2006-07-07 05:17:00,211.579,211.595,211.571,211.595,24800000.0
2006-07-07 05:18:00,211.608,211.612,211.603,211.603,58000001.0
2006-07-07 05:19:00,211.612,211.643,211.612,211.612,76400000.0
2006-07-07 05:20:00,211.623,211.63,211.617,211.63,25500000.0
2006-07-07 05:21:00,211.635,211.645,211.62,211.625,26200000.0
2006-07-07 05:22:00,211.635,211.64,211.625,211.625,64400001.0
2006-07-07 05:23:00,211.632,211.632,211.613,211.613,97999999.0
2006-07-07 05:24:00,211.614,211.614,211.582,211.582,55900000.0
2006-07-07 05:25:00,211.585,211.588,211.575,211.588,55700000.0
2006-07-07 05:26:00,211.585,211.604,211.585,211.585,50400001.0
2006-07-07 05:27:00,211.59,211.6,211.583,211.59,40500000.0
2006-07-07 05:28:00,211.595,211.595,211.585,211.595,67399999.0
2006-07-07 05:29:00,211.578,211.578,211.54,211.565,69300000.0
2006-07-07 05:30:00,211.589,211.596,211.547,211.554,33100000.0
2006-07-07 05:31:00,211.543,211.543,211.526,211.529,24100000.0
2006-07-07 05:32:00,211.558,211.57,211.558,211.566,53800000.0
2006-07-07 05:33:00,211.57,211.609,211.57,211.606,28200000.0
2006-07-07 05:34:00,211.613,211.613,211.579,211.598,28400000.0
2006-07-07 05:35:00,211.615,211.615,211.6,211.61,65800000.0
2006-07-07 05:36:00,211.598,211.63,211.598,211.62,50700000.0
2006-07-07 05:37:00,211.62,211.621,211.595,211.595,47700000.0
2006-07-07 05:38:00,211.588,211.61,211.588,211.593,57800000.0
2006-07-07 05:39:00,211.582,211.596,211.582,211.595,23900000.0
2006-07-07 05:40:00,211.598,211.598,211.59,211.595,46700001.0
2006-07-07 05:41:00,211.567,211.598,211.567,211.598,60599999.0
2006-07-07 05:42:00,211.577,211.59,211.577,211.59,18700000.0
2006-07-07 05:43:00,211.581,211.613,211.581,211.602,58200000.0
2006-07-07 05:44:00,211.619,211.619,211.597,211.613,64000000.0
2006-07-07 05:45:00,211.619,211.624,211.608,211.617,37000000.0
2006-07-07 05:46:00,211.613,211.636,211.613,211.613,43600000.0
2006-07-07 05:47:00,211.611,211.614,211.601,211.601,47100000.0
2006-07-07 05:48:00,211.609,211.618,211.597,211.607,69400000.0
2006-07-07 05:49:00,211.598,211.61,211.595,211.61,29900000.0
2006-07-07 05:50:00,211.596,211.608,211.585,211.588,59700000.0
2006-07-07 05:51:00,211.578,211.581,211.551,211.551,62000000.0
2006-07-07 05:52:00,211.578,211.615,211.574,211.61,35300000.0
2006-07-07 05:53:00,211.598,211.598,211.584,211.586,36299999.0
2006-07-07 05:54:00,211.572,211.592,211.556,211.559,36900000.0
2006-07-07 05:55:00,211.541,211.565,211.541,211.565,29200000.0
2006-07-07 05:56:00,211.573,211.589,211.568,211.568,47900000.0
2006-07-07 05:57:00,211.589,211.589,211.568,211.568,35900000.0
2006-07-07 05:58:00,211.551,211.551,211.52,211.523,50200000.0
2006-07-07 05:59:00,211.517,211.524,211.504,211.504,49900000.0
2006-07-07 06:00:00,211.5,211.51,211.485,211.493,43700000.0
2006-07-07 06:01:00,211.506,211.506,211.48,211.488,52800000.0
2006-07-07 06:02:00,211.494,211.507,211.487,211.493,69400000.0
2006-07-07 06:03:00,211.48,211.507,211.48,211.507,26000000.0
2006-07-07 06:04:00,211.51,211.525,211.504,211.525,63700000.0
2006-07-07 06:05:00,211.528,211.53,211.5,211.52,52600001.0
2006-07-07 06:06:00,211.519,211.528,211.504,211.507,70200000.0
2006-07-07 06:07:00,211.512,211.527,211.512,211.527,29500000.0
2006-07-07 06:08:00,211.516,211.519,211.503,211.519,29600000.0
2006-07-07 06:09:00,211.518,211.531,211.511,211.511,48500000.0
2006-07-07 06:10:00,211.506,211.53,211.506,211.53,7900000.0
2006-07-07 06:11:00,211.527,211.545,211.518,211.545,26100000.0
2006-07-07 06:12:00,211.526,211.53,211.519,211.519,32300000.0
2006-07-07 06:13:00,211.508,211.532,211.497,211.532,24000000.0
2006-07-07 06:14:00,211.535,211.543,211.526,211.54,119300002.0
2006-07-07 06:15:00,211.538,211.538,211.524,211.524,31500000.0
2006-07-07 06:16:00,211.507,211.507,211.484,211.484,18200000.0
2006-07-07 06:17:00,211.481,211.495,211.477,211.495,37600000.0
2006-07-07 06:18:00,211.49,211.5,211.49,211.495,30100000.0
2006-07-07 06:19:00,211.51,211.51,211.488,211.495,37800000.0
2006-07-07 06:20:00,211.505,211.505,211.49,211.5,58599999.0
2006-07-07 06:21:00,211.493,211.499,211.486,211.494,47700000.0
2006-07-07 06:22:00,211.495,211.52,211.495,211.506,36100000.0
2006-07-07 06:23:00,211.53,211.53,211.515,211.52,85200001.0
2006-07-07 06:24:00,211.512,211.533,211.512,211.513,24300000.0
2006-07-07 06:25:00,211.508,211.52,211.508,211.51,23200000.0
2006-07-07 06:26:00,211.508,211.536,211.496,211.536,65800000.0
2006-07-07 06:27:00,211.523,211.542,211.523,211.542,59400001.0
2006-07-07 06:28:00,211.54,211.545,211.535,211.54,31200000.0
2006-07-07 06:29:00,211.545,211.55,211.532,211.545,77400000.0
2006-07-07 06:30:00,211.54,211.54,211.535,211.535,43800000.0
2006-07-07 06:31:00,211.535,211.535,211.504,211.528,62600000.0
2006-07-07 06:32:00,211.509,211.526,211.509,211.513,21100000.0
2006-07-07 06:33:00,211.512,211.516,211.498,211.502,68799999.0
2006-07-07 06:34:00,211.5,211.505,211.495,211.505,45100000.0
2006-07-07 06:35:00,211.492,211.499,211.483,211.483,46600000.0
2006-07-07 06:36:00,211.493,211.511,211.489,211.511,24400000.0
2006-07-07 06:37:00,211.522,211.539,211.5,211.5,40999999.0
2006-07-07 06:38:00,211.51,211.523,211.509,211.514,36199999.0
2006-07-07 06:39:00,211.515,211.533,211.514,211.514,67000000.0
2006-07-07 06:40:00,211.502,211.513,211.495,211.513,95000000.0
2006-07-07 06:41:00,211.504,211.507,211.493,211.5,26700000.0
2006-07-07 06:42:00,211.497,211.503,211.492,211.503,62000001.0
2006-07-07 06:43:00,211.504,211.516,211.49,211.49,110400002.0
2006-07-07 06:44:00,211.496,211.513,211.496,211.513,32300000.0
2006-07-07 06:45:00,211.524,211.532,211.517,211.53,51800000.0
2006-07-07 06:46:00,211.518,211.534,211.518,211.52,44000000.0
2006-07-07 06:47:00,211.52,211.525,211.513,211.524,13900000.0
2006-07-07 06:48:00,211.511,211.511,211.471,211.499,54099999.0
2006-07-07 06:49:00,211.471,211.486,211.471,211.484,76399998.0
2006-07-07 06:50:00,211.485,211.495,211.485,211.485,11100000.0
2006-07-07 06:51:00,211.51,211.52,211.495,211.496,75400001.0
2006-07-07 06:52:00,211.49,211.495,211.487,211.49,79300002.0
2006-07-07 06:53:00,211.492,211.498,211.481,211.498,14500000.0
2006-07-07 06:54:00,211.467,211.477,211.462,211.465,52199999.0
2006-07-07 06:55:00,211.446,211.446,211.419,211.443,59900000.0
2006-07-07 06:56:00,211.46,211.46,211.432,211.444,44199999.0
2006-07-07 06:57:00,211.441,211.441,211.406,211.422,37500000.0
2006-07-07 06:58:00,211.411,211.442,211.411,211.442,58800000.0
2006-07-07 06:59:00,211.454,211.47,211.441,211.47,53599999.0
2006-07-07 07:00:00,211.471,211.489,211.464,211.468,36000000.0
2006-07-07 07:01:00,211.481,211.486,211.481,211.481,10600000.0
2006-07-07 07:02:00,211.482,211.483,211.456,211.476,60900000.0
2006-07-07 07:03:00,211.482,211.488,211.474,211.48,27900000.0
2006-07-07 07:04:00,211.47,211.483,211.46,211.46,15600000.0
2006-07-07 07:05:00,211.468,211.475,211.456,211.475,55900000.0
2006-07-07 07:06:00,211.47,211.476,211.456,211.456,66799999.0
2006-07-07 07:07:00,211.47,211.475,211.464,211.464,54300000.0
2006-07-07 07:08:00,211.49,211.49,211.474,211.474,44200001.0
2006-07-07 07:09:00,211.486,211.498,211.479,211.479,28300000.0
2006-07-07 07:10:00,211.484,211.497,211.48,211.489,41800000.0
2006-07-07 07:11:00,211.49,211.495,211.485,211.49,30800000.0
2006-07-07 07:12:00,211.49,211.494,211.469,211.489,33300000.0
2006-07-07 07:13:00,211.472,211.485,211.47,211.485,30600000.0
2006-07-07 07:14:00,211.48,211.491,211.472,211.48,78200000.0
2006-07-07 07:15:00,211.472,211.475,211.46,211.46,18000000.0
2006-07-07 07:16:00,211.475,211.475,211.47,211.47,21600000.0
2006-07-07 07:17:00,211.481,211.495,211.473,211.473,35400000.0
2006-07-07 07:18:00,211.47,211.478,211.46,211.46,19500000.0
2006-07-07 07:19:00,211.479,211.498,211.472,211.479,33800000.0
2006-07-07 07:20:00,211.468,211.468,211.458,211.463,45900001.0
2006-07-07 07:21:00,211.445,211.452,211.445,211.45,34000000.0
2006-07-07 07:22:00,211.454,211.458,211.446,211.448,22000000.0
2006-07-07 07:23:00,211.453,211.468,211.436,211.452,61300000.0
2006-07-07 07:24:00,211.452,211.455,211.447,211.452,17700000.0
2006-07-07 07:25:00,211.447,211.467,211.447,211.465,66800000.0
2006-07-07 07:26:00,211.463,211.463,211.42,211.441,30100000.0
2006-07-07 07:27:00,211.434,211.452,211.432,211.45,35500000.0
2006-07-07 07:28:00,211.449,211.449,211.422,211.426,55300000.0
2006-07-07 07:29:00,211.445,211.452,211.432,211.452,66400000.0
2006-07-07 07:30:00,211.442,211.442,211.42,211.434,32400000.0
2006-07-07 07:31:00,211.444,211.444,211.428,211.437,45700000.0
2006-07-07 07:32:00,211.414,211.414,211.38,211.392,38600000.0
2006-07-07 07:33:00,211.368,211.381,211.363,211.363,42800000.0
2006-07-07 07:34:00,211.365,211.386,211.365,211.375,102200001.0
2006-07-07 07:35:00,211.389,211.401,211.383,211.394,29800000.0
2006-07-07 07:36:00,211.384,211.384,211.356,211.375,50400000.0
2006-07-07 07:37:00,211.378,211.391,211.378,211.379,48400000.0
2006-07-07 07:38:00,211.371,211.379,211.364,211.364,28800000.0
2006-07-07 07:39:00,211.358,211.372,211.35,211.352,54600000.0
2006-07-07 07:40:00,211.362,211.364,211.345,211.355,41100000.0
2006-07-07 07:41:00,211.354,211.354,211.338,211.338,19900000.0
2006-07-07 07:42:00,211.346,211.356,211.343,211.348,19500000.0
2006-07-07 07:43:00,211.351,211.359,211.344,211.357,24700000.0
2006-07-07 07:44:00,211.352,211.371,211.34,211.358,32400000.0
2006-07-07 07:45:00,211.364,211.381,211.344,211.378,48800000.0
2006-07-07 07:46:00,211.384,211.385,211.37,211.38,46500000.0
2006-07-07 07:47:00,211.379,211.396,211.369,211.385,47700000.0
2006-07-07 07:48:00,211.376,211.392,211.376,211.392,68200001.0
2006-07-07 07:49:00,211.392,211.395,211.385,211.39,44100000.0
2006-07-07 07:50:00,211.388,211.388,211.375,211.38,46200000.0
2006-07-07 07:51:00,211.395,211.401,211.376,211.384,75100001.0
2006-07-07 07:52:00,211.362,211.385,211.362,211.369,85800001.0
2006-07-07 07:53:00,211.37,211.375,211.364,211.368,43700000.0
2006-07-07 07:54:00,211.369,211.396,211.369,211.396,26400000.0
2006-07-07 07:55:00,211.371,211.407,211.371,211.387,21300000.0
2006-07-07 07:56:00,211.385,211.395,211.375,211.38,92199999.0
2006-07-07 07:57:00,211.388,211.398,211.376,211.376,47100000.0
2006-07-07 07:58:00,211.378,211.392,211.375,211.392,59200000.0
2006-07-07 07:59:00,211.397,211.397,211.374,211.374,43300001.0
2006-07-07 08:00:00,211.368,211.374,211.363,211.37,24000000.0
2006-07-07 08:01:00,211.374,211.376,211.352,211.36,39100000.0
2006-07-07 08:02:00,211.379,211.38,211.362,211.378,78800000.0
2006-07-07 08:03:00,211.367,211.398,211.367,211.385,60500000.0
2006-07-07 08:04:00,211.367,211.386,211.352,211.352,32100000.0
2006-07-07 08:05:00,211.356,211.393,211.356,211.393,65000000.0
2006-07-07 08:06:00,211.398,211.408,211.369,211.408,43800001.0
2006-07-07 08:07:00,211.413,211.437,211.413,211.429,37300000.0
2006-07-07 08:08:00,211.44,211.44,211.408,211.408,75300002.0
2006-07-07 08:09:00,211.431,211.441,211.424,211.431,29900000.0
2006-07-07 08:10:00,211.439,211.442,211.43,211.442,31800000.0
2006-07-07 08:11:00,211.471,211.48,211.471,211.479,33500000.0
2006-07-07 08:12:00,211.48,211.5,211.479,211.488,25200000.0
2006-07-07 08:13:00,211.499,211.505,211.485,211.485,32800000.0
2006-07-07 08:14:00,211.471,211.498,211.468,211.481,57400000.0
2006-07-07 08:15:00,211.475,211.49,211.47,211.47,31500000.0
2006-07-07 08:16:00,211.483,211.483,211.47,211.472,31700000.0
2006-07-07 08:17:00,211.482,211.488,211.468,211.48,82100000.0
2006-07-07 08:18:00,211.485,211.507,211.485,211.507,19900000.0
2006-07-07 08:19:00,211.518,211.522,211.505,211.505,57800000.0
2006-07-07 08:20:00,211.507,211.507,211.5,211.504,16300000.0
2006-07-07 08:21:00,211.509,211.528,211.507,211.507,50000001.0
2006-07-07 08:22:00,211.509,211.509,211.484,211.484,38299999.0
2006-07-07 08:23:00,211.482,211.484,211.471,211.48,42700000.0
2006-07-07 08:24:00,211.491,211.5,211.489,211.5,62300000.0
2006-07-07 08:25:00,211.49,211.499,211.481,211.481,51500000.0
2006-07-07 08:26:00,211.474,211.499,211.474,211.489,61700000.0
2006-07-07 08:27:00,211.5,211.519,211.5,211.505,14200000.0
2006-07-07 08:28:00,211.507,211.514,211.5,211.502,25000000.0
2006-07-07 08:29:00,211.511,211.518,211.504,211.515,76400001.0
2006-07-07 08:30:00,211.509,211.511,211.481,211.486,45100000.0
2006-07-07 08:31:00,211.477,211.482,211.458,211.458,40200000.0
2006-07-07 08:32:00,211.456,211.483,211.456,211.469,47200000.0
2006-07-07 08:33:00,211.484,211.502,211.484,211.495,89500001.0
2006-07-07 08:34:00,211.511,211.516,211.503,211.516,61700000.0
2006-07-07 08:35:00,211.494,211.496,211.474,211.483,42600000.0
2006-07-07 08:36:00,211.46,211.485,211.458,211.485,33700000.0
2006-07-07 08:37:00,211.472,211.496,211.469,211.496,66600000.0
2006-07-07 08:38:00,211.493,211.495,211.465,211.465,83900001.0
2006-07-07 08:39:00,211.472,211.487,211.471,211.471,32400000.0
2006-07-07 08:40:00,211.486,211.504,211.48,211.48,67000000.0
2006-07-07 08:41:00,211.474,211.501,211.474,211.495,28700000.0
2006-07-07 08:42:00,211.513,211.513,211.47,211.473,85299999.0
2006-07-07 08:43:00,211.47,211.478,211.452,211.452,18100000.0
2006-07-07 08:44:00,211.462,211.497,211.462,211.488,62100000.0
2006-07-07 08:45:00,211.474,211.503,211.467,211.483,59100000.0
2006-07-07 08:46:00,211.48,211.49,211.48,211.485,46099999.0
2006-07-07 08:47:00,211.483,211.5,211.467,211.485,97100001.0
2006-07-07 08:48:00,211.489,211.495,211.475,211.475,57699999.0
2006-07-07 08:49:00,211.473,211.499,211.473,211.482,42600000.0
2006-07-07 08:50:00,211.475,211.48,211.461,211.48,36600000.0
2006-07-07 08:51:00,211.462,211.471,211.451,211.471,51600000.0
2006-07-07 08:52:00,211.484,211.492,211.472,211.484,42599999.0
2006-07-07 08:53:00,211.462,211.476,211.46,211.461,45799999.0
2006-07-07 08:54:00,211.454,211.473,211.454,211.455,32300000.0
2006-07-07 08:55:00,211.457,211.461,211.435,211.46,33100000.0
2006-07-07 08:56:00,211.444,211.448,211.436,211.448,33100000.0
2006-07-07 08:57:00,211.435,211.438,211.423,211.423,67499999.0
2006-07-07 08:58:00,211.416,211.451,211.409,211.409,33900000.0
2006-07-07 08:59:00,211.426,211.442,211.415,211.442,72900000.0
2006-07-07 09:00:00,211.452,211.462,211.437,211.443,66200000.0
2006-07-07 09:01:00,211.426,211.432,211.404,211.404,57900000.0
2006-07-07 09:02:00,211.392,211.392,211.332,211.332,22000000.0
2006-07-07 09:03:00,211.316,211.347,211.316,211.347,65500000.0
2006-07-07 09:04:00,211.343,211.347,211.322,211.33,42400000.0
2006-07-07 09:05:00,211.337,211.349,211.325,211.327,36700000.0
2006-07-07 09:06:00,211.321,211.332,211.317,211.327,50600000.0
2006-07-07 09:07:00,211.321,211.341,211.314,211.338,52400000.0
2006-07-07 09:08:00,211.311,211.311,211.288,211.288,43700000.0
2006-07-07 09:09:00,211.285,211.32,211.279,211.31,59399998.0
2006-07-07 09:10:00,211.31,211.321,211.295,211.312,44699999.0
2006-07-07 09:11:00,211.303,211.331,211.303,211.322,93200001.0
2006-07-07 09:12:00,211.317,211.332,211.304,211.307,33300000.0
2006-07-07 09:13:00,211.31,211.327,211.293,211.303,55400000.0
2006-07-07 09:14:00,211.311,211.311,211.273,211.273,38400000.0
2006-07-07 09:15:00,211.271,211.283,211.253,211.255,34000000.0
2006-07-07 09:16:00,211.243,211.243,211.225,211.241,46900001.0
2006-07-07 09:17:00,211.252,211.257,211.236,211.253,51000000.0
2006-07-07 09:18:00,211.26,211.277,211.258,211.267,60600000.0
2006-07-07 09:19:00,211.273,211.299,211.27,211.27,30700000.0
2006-07-07 09:20:00,211.227,211.227,211.18,211.18,17000000.0
2006-07-07 09:21:00,211.168,211.178,211.148,211.169,45400001.0
2006-07-07 09:22:00,211.159,211.161,211.128,211.161,43100000.0
2006-07-07 09:23:00,211.187,211.187,211.149,211.151,67800001.0
2006-07-07 09:24:00,211.15,211.15,211.126,211.14,59400001.0
2006-07-07 09:25:00,211.126,211.126,211.081,211.1,30500000.0
2006-07-07 09:26:00,211.108,211.11,211.093,211.093,36800000.0
2006-07-07 09:27:00,211.09,211.097,211.075,211.075,70600000.0
2006-07-07 09:28:00,211.097,211.115,211.087,211.115,45700000.0
2006-07-07 09:29:00,211.107,211.132,211.036,211.038,120900000.0
2006-07-07 09:30:00,211.021,211.056,211.02,211.049,58000000.0
2006-07-07 09:31:00,211.066,211.088,211.066,211.068,27800000.0
2006-07-07 09:32:00,211.072,211.116,211.072,211.1,38200000.0
2006-07-07 09:33:00,211.113,211.127,211.107,211.107,56700001.0
2006-07-07 09:34:00,211.109,211.117,211.093,211.1,41500001.0
2006-07-07 09:35:00,211.099,211.14,211.099,211.121,82400002.0
2006-07-07 09:36:00,211.127,211.127,211.102,211.121,76300000.0
2006-07-07 09:37:00,211.125,211.202,211.125,211.202,61600000.0
2006-07-07 09:38:00,211.183,211.183,211.166,211.178,64100000.0
2006-07-07 09:39:00,211.187,211.207,211.175,211.178,52900000.0
2006-07-07 09:40:00,211.176,211.268,211.176,211.268,31900000.0
2006-07-07 09:41:00,211.301,211.331,211.284,211.284,31100000.0
2006-07-07 09:42:00,211.261,211.321,211.257,211.277,51900000.0
2006-07-07 09:43:00,211.28,211.3,211.28,211.292,31300000.0
2006-07-07 09:44:00,211.299,211.321,211.282,211.321,79600000.0
2006-07-07 09:45:00,211.32,211.346,211.299,211.346,27800000.0
2006-07-07 09:46:00,211.346,211.383,211.346,211.383,41800000.0
2006-07-07 09:47:00,211.39,211.411,211.369,211.411,23700000.0
2006-07-07 09:48:00,211.421,211.422,211.396,211.406,46100000.0
2006-07-07 09:49:00,211.406,211.415,211.393,211.393,34300000.0
2006-07-07 09:50:00,211.398,211.398,211.359,211.369,51500000.0
2006-07-07 09:51:00,211.372,211.382,211.357,211.382,40300000.0
2006-07-07 09:52:00,211.381,211.381,211.356,211.356,58400001.0
2006-07-07 09:53:00,211.359,211.377,211.306,211.306,36200000.0
2006-07-07 09:54:00,211.29,211.327,211.288,211.288,37100000.0
2006-07-07 09:55:00,211.292,211.303,211.264,211.266,37700000.0
2006-07-07 09:56:00,211.257,211.286,211.244,211.286,44500000.0
2006-07-07 09:57:00,211.266,211.268,211.255,211.255,37700000.0
2006-07-07 09:58:00,211.268,211.268,211.252,211.265,21700000.0
2006-07-07 09:59:00,211.277,211.284,211.263,211.271,38300000.0
2006-07-07 10:00:00,211.25,211.279,211.248,211.271,41400000.0
2006-07-07 10:01:00,211.265,211.286,211.242,211.26,53200000.0
2006-07-07 10:02:00,211.284,211.305,211.284,211.304,8700000.0
2006-07-07 10:03:00,211.287,211.293,211.271,211.293,48600000.0
2006-07-07 10:04:00,211.275,211.275,211.217,211.217,45899999.0
2006-07-07 10:05:00,211.22,211.262,211.22,211.251,30100000.0
2006-07-07 10:06:00,211.256,211.261,211.241,211.241,36199999.0
2006-07-07 10:07:00,211.245,211.255,211.242,211.254,70300000.0
2006-07-07 10:08:00,211.244,211.261,211.244,211.254,41100000.0
2006-07-07 10:09:00,211.273,211.315,211.273,211.307,71099999.0
2006-07-07 10:10:00,211.306,211.306,211.263,211.283,29600000.0
2006-07-07 10:11:00,211.265,211.281,211.262,211.278,35300000.0
2006-07-07 10:12:00,211.273,211.287,211.264,211.287,39300000.0
2006-07-07 10:13:00,211.277,211.287,211.268,211.28,70400000.0
2006-07-07 10:14:00,211.273,211.273,211.209,211.209,21600000.0
2006-07-07 10:15:00,211.193,211.194,211.169,211.188,36000000.0
2006-07-07 10:16:00,211.2,211.208,211.19,211.19,41900000.0
2006-07-07 10:17:00,211.186,211.228,211.186,211.228,40700000.0
2006-07-07 10:18:00,211.22,211.253,211.22,211.25,87600000.0
2006-07-07 10:19:00,211.247,211.258,211.235,211.241,22400000.0
2006-07-07 10:20:00,211.244,211.256,211.221,211.256,53500000.0
2006-07-07 10:21:00,211.258,211.268,211.235,211.235,54300000.0
2006-07-07 10:22:00,211.245,211.245,211.212,211.216,24200000.0
2006-07-07 10:23:00,211.214,211.214,211.195,211.195,64500000.0
2006-07-07 10:24:00,211.182,211.207,211.182,211.207,14800000.0
2006-07-07 10:25:00,211.193,211.193,211.167,211.18,21300000.0
2006-07-07 10:26:00,211.187,211.199,211.183,211.183,31300000.0
2006-07-07 10:27:00,211.183,211.207,211.181,211.202,66500000.0
2006-07-07 10:28:00,211.2,211.213,211.183,211.183,38300000.0
2006-07-07 10:29:00,211.178,211.178,211.131,211.161,62500000.0
2006-07-07 10:30:00,211.165,211.165,211.143,211.149,68699999.0
2006-07-07 10:31:00,211.153,211.165,211.143,211.149,43600001.0
2006-07-07 10:32:00,211.162,211.175,211.135,211.135,125200000.0
2006-07-07 10:33:00,211.144,211.177,211.121,211.121,71200000.0
2006-07-07 10:34:00,211.132,211.148,211.123,211.126,39099999.0
2006-07-07 10:35:00,211.125,211.135,211.12,211.12,40800000.0
2006-07-07 10:36:00,211.132,211.139,211.127,211.127,62599999.0
2006-07-07 10:37:00,211.085,211.085,210.985,210.985,39800000.0
2006-07-07 10:38:00,210.971,210.98,210.958,210.958,57000000.0
2006-07-07 10:39:00,210.959,210.982,210.953,210.953,53900000.0
2006-07-07 10:40:00,210.956,210.974,210.938,210.974,53800000.0
2006-07-07 10:41:00,210.991,211.003,210.963,211.003,53800000.0
2006-07-07 10:42:00,211.004,211.007,210.991,210.998,54800000.0
2006-07-07 10:43:00,210.983,210.997,210.969,210.99,83200000.0
2006-07-07 10:44:00,210.991,211.008,210.981,210.992,66400000.0
2006-07-07 10:45:00,211.006,211.035,210.977,211.035,44500000.0
2006-07-07 10:46:00,211.03,211.077,211.03,211.075,54499999.0
2006-07-07 10:47:00,211.078,211.125,211.062,211.073,127200000.0
2006-07-07 10:48:00,211.073,211.114,211.062,211.114,53000001.0
2006-07-07 10:49:00,211.108,211.123,211.079,211.123,70600000.0
2006-07-07 10:50:00,211.126,211.139,211.116,211.136,32700000.0
2006-07-07 10:51:00,211.141,211.141,211.122,211.124,50700000.0
2006-07-07 10:52:00,211.117,211.13,211.098,211.112,74100000.0
2006-07-07 10:53:00,211.096,211.098,211.062,211.072,59900000.0
2006-07-07 10:54:00,211.053,211.068,211.043,211.059,76500000.0
2006-07-07 10:55:00,211.054,211.08,211.049,211.08,41800000.0
2006-07-07 10:56:00,211.064,211.079,211.056,211.066,30200000.0
2006-07-07 10:57:00,211.062,211.066,211.053,211.053,80900001.0
2006-07-07 10:58:00,211.054,211.073,211.052,211.071,18100000.0
2006-07-07 10:59:00,211.059,211.059,211.034,211.046,49400000.0
2006-07-07 11:00:00,211.055,211.055,211.039,211.039,77300000.0
2006-07-07 11:01:00,211.041,211.042,211.026,211.042,49299999.0
2006-07-07 11:02:00,211.045,211.062,211.042,211.062,13200000.0
2006-07-07 11:03:00,211.05,211.053,211.017,211.02,55400000.0
2006-07-07 11:04:00,211.027,211.032,211.005,211.022,62100000.0
2006-07-07 11:05:00,211.018,211.05,211.018,211.034,64000000.0
2006-07-07 11:06:00,211.041,211.044,211.016,211.03,56600000.0
2006-07-07 11:07:00,211.009,211.014,210.997,210.999,48200000.0
2006-07-07 11:08:00,211.033,211.073,211.033,211.041,36300000.0
2006-07-07 11:09:00,211.017,211.025,210.994,211.012,34200000.0
2006-07-07 11:10:00,211.016,211.034,211.007,211.007,57300000.0
2006-07-07 11:11:00,211.0,211.02,210.998,211.02,51900000.0
2006-07-07 11:12:00,211.032,211.045,211.012,211.045,33500000.0
2006-07-07 11:13:00,211.046,211.048,211.027,211.03,45500000.0
2006-07-07 11:14:00,211.038,211.117,211.038,211.114,46300000.0
2006-07-07 11:15:00,211.108,211.139,211.1,211.126,87400001.0
2006-07-07 11:16:00,211.128,211.14,211.116,211.14,36600000.0
2006-07-07 11:17:00,211.142,211.142,211.099,211.14,94200002.0
2006-07-07 11:18:00,211.137,211.161,211.137,211.148,31200000.0
2006-07-07 11:19:00,211.152,211.171,211.152,211.162,19300000.0
2006-07-07 11:20:00,211.153,211.17,211.148,211.148,59399999.0
2006-07-07 11:21:00,211.171,211.196,211.171,211.183,14400000.0
2006-07-07 11:22:00,211.174,211.211,211.174,211.206,41600000.0
2006-07-07 11:23:00,211.2,211.211,211.2,211.204,50300001.0
2006-07-07 11:24:00,211.207,211.229,211.2,211.214,70500000.0
2006-07-07 11:25:00,211.226,211.247,211.221,211.233,49500000.0
2006-07-07 11:26:00,211.235,211.235,211.207,211.224,62700000.0
2006-07-07 11:27:00,211.219,211.232,211.199,211.232,31800000.0
2006-07-07 11:28:00,211.233,211.243,211.221,211.243,56800000.0
2006-07-07 11:29:00,211.274,211.325,211.274,211.29,31600000.0
2006-07-07 11:30:00,211.285,211.323,211.279,211.303,85500000.0
2006-07-07 11:31:00,211.315,211.315,211.278,211.283,39400000.0
2006-07-07 11:32:00,211.254,211.272,211.247,211.247,32400000.0
2006-07-07 11:33:00,211.256,211.264,211.245,211.247,36499999.0
2006-07-07 11:34:00,211.253,211.267,211.236,211.265,52600000.0
2006-07-07 11:35:00,211.254,211.274,211.251,211.274,55100000.0
2006-07-07 11:36:00,211.271,211.274,211.25,211.25,73800001.0
2006-07-07 11:37:00,211.264,211.291,211.264,211.288,84400001.0
2006-07-07 11:38:00,211.317,211.351,211.317,211.331,49900001.0
2006-07-07 11:39:00,211.325,211.325,211.293,211.308,94700002.0
2006-07-07 11:40:00,211.291,211.32,211.291,211.303,59200000.0
2006-07-07 11:41:00,211.29,211.321,211.274,211.321,16500000.0
2006-07-07 11:42:00,211.355,211.374,211.348,211.353,66000000.0
2006-07-07 11:43:00,211.331,211.344,211.285,211.285,94100000.0
2006-07-07 11:44:00,211.282,211.282,211.247,211.247,82700000.0
2006-07-07 11:45:00,211.253,211.298,211.246,211.298,85700000.0
2006-07-07 11:46:00,211.311,211.317,211.302,211.309,30800000.0
2006-07-07 11:47:00,211.306,211.343,211.295,211.343,30700000.0
2006-07-07 11:48:00,211.335,211.347,211.305,211.347,53899999.0
2006-07-07 11:49:00,211.332,211.353,211.329,211.331,33500000.0
2006-07-07 11:50:00,211.334,211.359,211.334,211.339,37600000.0
2006-07-07 11:51:00,211.352,211.352,211.284,211.284,40800000.0
2006-07-07 11:52:00,211.254,211.254,211.206,211.206,35300000.0
2006-07-07 11:53:00,211.207,211.241,211.185,211.185,45000000.0
2006-07-07 11:54:00,211.163,211.163,211.113,211.125,22400000.0
2006-07-07 11:55:00,211.156,211.216,211.156,211.216,58800001.0
2006-07-07 11:56:00,211.231,211.262,211.226,211.229,61900001.0
2006-07-07 11:57:00,211.224,211.239,211.204,211.204,39800000.0
2006-07-07 11:58:00,211.197,211.238,211.197,211.223,22700000.0
2006-07-07 11:59:00,211.237,211.237,211.187,211.21,36100000.0
2006-07-07 12:00:00,211.227,211.227,211.206,211.213,41700000.0
2006-07-07 12:01:00,211.196,211.196,211.16,211.175,38300000.0
2006-07-07 12:02:00,211.176,211.176,211.108,211.121,83100000.0
2006-07-07 12:03:00,211.116,211.13,211.088,211.118,26600000.0
2006-07-07 12:04:00,211.116,211.14,211.116,211.13,44800000.0
2006-07-07 12:05:00,211.134,211.14,211.12,211.12,43800000.0
2006-07-07 12:06:00,211.128,211.128,211.097,211.097,33900000.0
2006-07-07 12:07:00,211.095,211.106,211.091,211.095,52300000.0
2006-07-07 12:08:00,211.083,211.087,211.058,211.063,47000000.0
2006-07-07 12:09:00,211.061,211.081,211.061,211.064,47399999.0
2006-07-07 12:10:00,211.048,211.048,210.97,210.983,72400000.0
2006-07-07 12:11:00,210.993,211.035,210.993,211.027,51900000.0
2006-07-07 12:12:00,211.027,211.065,211.027,211.044,65200000.0
2006-07-07 12:13:00,211.04,211.052,210.938,210.938,53100000.0
2006-07-07 12:14:00,210.92,210.929,210.877,210.914,73700000.0
2006-07-07 12:15:00,210.933,210.964,210.927,210.954,45400000.0
2006-07-07 12:16:00,210.962,210.993,210.948,210.993,78500000.0
2006-07-07 12:17:00,211.015,211.054,210.993,211.005,75500000.0
2006-07-07 12:18:00,210.991,211.023,210.991,211.023,59799998.0
2006-07-07 12:19:00,211.028,211.045,210.997,211.045,29200000.0
2006-07-07 12:20:00,211.062,211.104,211.062,211.104,53400000.0
2006-07-07 12:21:00,211.116,211.119,211.063,211.069,74700000.0
2006-07-07 12:22:00,211.073,211.073,211.055,211.066,35100000.0
2006-07-07 12:23:00,211.096,211.145,211.096,211.145,9900000.0
2006-07-07 12:24:00,211.163,211.209,211.131,211.131,42000000.0
2006-07-07 12:25:00,211.126,211.18,211.122,211.18,31400000.0
2006-07-07 12:26:00,211.16,211.163,211.139,211.158,29800000.0
2006-07-07 12:27:00,211.124,211.124,211.082,211.096,18000000.0
2006-07-07 12:28:00,211.108,211.117,211.079,211.105,35100000.0
2006-07-07 12:29:00,211.115,211.142,211.11,211.12,57700000.0
2006-07-07 12:30:00,211.116,211.155,211.116,211.147,47100000.0
2006-07-07 12:31:00,211.145,211.149,211.105,211.105,52600000.0
2006-07-07 12:32:00,211.111,211.132,211.109,211.132,77800001.0
2006-07-07 12:33:00,211.146,211.191,211.146,211.191,45600000.0
2006-07-07 12:34:00,211.23,211.307,211.207,211.307,115699999.0
2006-07-07 12:35:00,211.329,211.336,211.294,211.322,36800000.0
2006-07-07 12:36:00,211.337,211.35,211.296,211.301,86200000.0
2006-07-07 12:37:00,211.306,211.33,211.295,211.304,96400000.0
2006-07-07 12:38:00,211.312,211.336,211.3,211.336,57200000.0
2006-07-07 12:39:00,211.327,211.327,211.276,211.283,71400000.0
2006-07-07 12:40:00,211.255,211.255,211.196,211.196,39100000.0
2006-07-07 12:41:00,211.19,211.197,211.169,211.187,67700000.0
2006-07-07 12:42:00,211.199,211.224,211.191,211.208,52200000.0
2006-07-07 12:43:00,211.219,211.223,211.2,211.2,32600000.0
2006-07-07 12:44:00,211.207,211.22,211.203,211.209,56900001.0
2006-07-07 12:45:00,211.227,211.266,211.227,211.257,20800000.0
2006-07-07 12:46:00,211.257,211.275,211.257,211.261,47800000.0
2006-07-07 12:47:00,211.27,211.279,211.262,211.272,67300000.0
2006-07-07 12:48:00,211.271,211.313,211.271,211.313,50800001.0
2006-07-07 12:49:00,211.326,211.352,211.326,211.329,96100001.0
2006-07-07 12:50:00,211.35,211.377,211.34,211.377,61300000.0
2006-07-07 12:51:00,211.378,211.389,211.353,211.389,40400000.0
2006-07-07 12:52:00,211.388,211.452,211.388,211.433,70900000.0
2006-07-07 12:53:00,211.442,211.465,211.437,211.437,32400000.0
2006-07-07 12:54:00,211.468,211.468,211.421,211.45,63100000.0
2006-07-07 12:55:00,211.44,211.444,211.425,211.433,38700000.0
2006-07-07 12:56:00,211.424,211.424,211.406,211.423,38600000.0
2006-07-07 12:57:00,211.411,211.411,211.375,211.375,15200000.0
2006-07-07 12:58:00,211.351,211.361,211.293,211.293,51100000.0
2006-07-07 12:59:00,211.301,211.32,211.273,211.317,64400000.0
2006-07-07 13:00:00,211.326,211.357,211.326,211.357,60400000.0
2006-07-07 13:01:00,211.364,211.364,211.333,211.335,45000000.0
2006-07-07 13:02:00,211.334,211.407,211.334,211.4,42500000.0
2006-07-07 13:03:00,211.402,211.402,211.344,211.344,56900000.0
2006-07-07 13:04:00,211.318,211.345,211.278,211.292,82100000.0
2006-07-07 13:05:00,211.303,211.303,211.269,211.298,70100001.0
2006-07-07 13:06:00,211.312,211.353,211.312,211.353,64600001.0
2006-07-07 13:07:00,211.347,211.364,211.307,211.355,49299999.0
2006-07-07 13:08:00,211.363,211.396,211.363,211.396,16200000.0
2006-07-07 13:09:00,211.405,211.421,211.399,211.403,46500000.0
2006-07-07 13:10:00,211.402,211.416,211.362,211.362,8900000.0
2006-07-07 13:11:00,211.32,211.32,211.238,211.238,62800001.0
2006-07-07 13:12:00,211.24,211.24,211.198,211.211,51100000.0
2006-07-07 13:13:00,211.216,211.245,211.216,211.245,30400000.0
2006-07-07 13:14:00,211.265,211.265,211.231,211.246,95700000.0
2006-07-07 13:15:00,211.235,211.241,211.217,211.23,46300000.0
2006-07-07 13:16:00,211.231,211.231,211.194,211.194,48600000.0
2006-07-07 13:17:00,211.192,211.21,211.192,211.21,68500000.0
2006-07-07 13:18:00,211.224,211.224,211.15,211.155,57400000.0
2006-07-07 13:19:00,211.137,211.162,211.131,211.143,68499999.0
2006-07-07 13:20:00,211.166,211.166,211.137,211.155,58500000.0
2006-07-07 13:21:00,211.164,211.191,211.156,211.179,49300000.0
2006-07-07 13:22:00,211.183,211.238,211.174,211.238,34700000.0
2006-07-07 13:23:00,211.267,211.277,211.256,211.262,54000000.0
2006-07-07 13:24:00,211.269,211.269,211.245,211.255,45400000.0
2006-07-07 13:25:00,211.232,211.232,211.193,211.193,49400000.0
2006-07-07 13:26:00,211.203,211.209,211.18,211.209,82300001.0
2006-07-07 13:27:00,211.225,211.242,211.21,211.227,59400000.0
2006-07-07 13:28:00,211.217,211.284,211.217,211.262,50100000.0
2006-07-07 13:29:00,211.242,211.258,211.235,211.253,84500000.0
2006-07-07 13:30:00,211.258,211.275,211.241,211.256,36300000.0
2006-07-07 13:31:00,211.26,211.26,211.224,211.224,48199999.0
2006-07-07 13:32:00,211.217,211.23,211.186,211.188,42600000.0
2006-07-07 13:33:00,211.18,211.18,211.165,211.165,28300000.0
2006-07-07 13:34:00,211.155,211.165,211.155,211.16,26300000.0
2006-07-07 13:35:00,211.175,211.197,211.155,211.188,81600000.0
2006-07-07 13:36:00,211.199,211.209,211.19,211.209,63400000.0
2006-07-07 13:37:00,211.199,211.199,211.196,211.196,17099999.0
2006-07-07 13:38:00,211.173,211.173,211.151,211.151,19700000.0
2006-07-07 13:39:00,211.162,211.173,211.153,211.16,65900000.0
2006-07-07 13:40:00,211.151,211.18,211.151,211.152,71600000.0
2006-07-07 13:41:00,211.165,211.177,211.165,211.172,24700000.0
2006-07-07 13:42:00,211.165,211.165,211.157,211.16,27000000.0
2006-07-07 13:43:00,211.171,211.177,211.168,211.172,70999999.0
2006-07-07 13:44:00,211.186,211.19,211.169,211.184,76900001.0
2006-07-07 13:45:00,211.166,211.178,211.155,211.16,53000000.0
2006-07-07 13:46:00,211.146,211.155,211.136,211.139,90399999.0
2006-07-07 13:47:00,211.138,211.138,211.118,211.124,74199999.0
2006-07-07 13:48:00,211.117,211.117,211.052,211.058,36900000.0
2006-07-07 13:49:00,211.073,211.087,211.07,211.071,54600000.0
2006-07-07 13:50:00,211.067,211.089,211.053,211.085,66200001.0
2006-07-07 13:51:00,211.099,211.118,211.092,211.11,91700001.0
2006-07-07 13:52:00,211.096,211.1,211.07,211.07,57100000.0
2006-07-07 13:53:00,211.05,211.06,211.02,211.06,28100000.0
2006-07-07 13:54:00,211.063,211.089,211.057,211.078,34800000.0
2006-07-07 13:55:00,211.08,211.102,211.08,211.083,53600000.0
2006-07-07 13:56:00,211.057,211.08,211.056,211.075,46600000.0
2006-07-07 13:57:00,211.082,211.082,211.048,211.067,27500000.0
2006-07-07 13:58:00,211.058,211.058,211.034,211.041,65300001.0
2006-07-07 13:59:00,211.033,211.033,210.987,210.995,59399999.0
2006-07-07 14:00:00,210.99,211.015,210.97,210.98,41100000.0
2006-07-07 14:01:00,210.994,211.013,210.983,211.013,58500002.0
2006-07-07 14:02:00,211.007,211.056,211.007,211.04,23800000.0
2006-07-07 14:03:00,211.032,211.065,211.032,211.065,31000000.0
2006-07-07 14:04:00,211.05,211.092,211.05,211.085,32600000.0
2006-07-07 14:05:00,211.078,211.2,211.078,211.2,82300001.0
2006-07-07 14:06:00,211.171,211.171,211.081,211.107,56500000.0
2006-07-07 14:07:00,211.128,211.129,211.083,211.083,22900000.0
2006-07-07 14:08:00,211.07,211.11,211.07,211.11,40899999.0
2006-07-07 14:09:00,211.118,211.143,211.118,211.133,33500000.0
2006-07-07 14:10:00,211.129,211.129,211.097,211.097,25900000.0
2006-07-07 14:11:00,211.09,211.106,211.082,211.084,109500000.0
2006-07-07 14:12:00,211.07,211.073,211.05,211.054,70600001.0
2006-07-07 14:13:00,211.041,211.058,211.028,211.028,37600000.0
2006-07-07 14:14:00,211.042,211.049,211.018,211.045,56200000.0
2006-07-07 14:15:00,211.038,211.061,211.002,211.036,54600000.0
2006-07-07 14:16:00,211.038,211.038,210.999,211.01,28100000.0
2006-07-07 14:17:00,211.014,211.038,211.009,211.009,25900000.0
2006-07-07 14:18:00,211.006,211.043,210.999,211.043,21500000.0
2006-07-07 14:19:00,211.078,211.093,211.067,211.077,40600000.0
2006-07-07 14:20:00,211.068,211.096,211.068,211.096,56000000.0
2006-07-07 14:21:00,211.09,211.09,211.041,211.041,35800000.0
2006-07-07 14:22:00,211.011,211.089,211.009,211.054,46400000.0
2006-07-07 14:23:00,211.057,211.069,211.05,211.069,45400000.0
2006-07-07 14:24:00,211.058,211.08,211.029,211.047,85599999.0
2006-07-07 14:25:00,211.043,211.105,211.032,211.105,55899999.0
2006-07-07 14:26:00,211.122,211.137,211.11,211.132,58300000.0
2006-07-07 14:27:00,211.149,211.212,211.149,211.212,72400000.0
2006-07-07 14:28:00,211.2,211.2,211.195,211.2,44800000.0
2006-07-07 14:29:00,211.195,211.21,211.195,211.21,64800000.0
2006-07-07 14:30:00,211.192,211.205,211.192,211.205,83500001.0
2006-07-07 14:31:00,211.2,211.205,211.2,211.205,9600000.0
2006-07-07 14:32:00,211.193,211.193,211.097,211.097,39800000.0
2006-07-07 14:33:00,211.085,211.09,211.08,211.08,65600000.0
2006-07-07 14:34:00,211.09,211.09,211.075,211.075,19900000.0
2006-07-07 14:35:00,211.085,211.09,211.075,211.075,28800000.0
2006-07-07 14:36:00,211.085,211.085,211.075,211.08,42500000.0
2006-07-07 14:37:00,211.08,211.085,211.07,211.07,45600000.0
2006-07-07 14:38:00,211.075,211.085,211.075,211.085,28800000.0
2006-07-07 14:39:00,211.08,211.09,211.077,211.077,57000000.0
2006-07-07 14:40:00,211.08,211.085,211.07,211.075,28300000.0
2006-07-07 14:41:00,211.09,211.09,211.077,211.077,83000000.0
2006-07-07 14:42:00,211.08,211.09,211.075,211.08,48900000.0
2006-07-07 14:43:00,211.077,211.085,211.072,211.072,19000000.0
2006-07-07 14:44:00,211.08,211.085,211.075,211.085,46700001.0
2006-07-07 14:45:00,211.08,211.09,211.075,211.075,43400000.0
2006-07-07 14:46:00,211.072,211.08,211.072,211.075,50400000.0
2006-07-07 14:47:00,211.074,211.074,211.033,211.047,35100000.0
2006-07-07 14:48:00,211.021,211.037,211.01,211.017,44500000.0
2006-07-07 14:49:00,211.032,211.042,211.003,211.028,39200000.0
2006-07-07 14:50:00,211.024,211.068,211.023,211.043,49800000.0
2006-07-07 14:51:00,211.06,211.184,211.06,211.18,69000001.0
2006-07-07 14:52:00,211.194,211.194,211.125,211.125,32700000.0
2006-07-07 14:53:00,211.12,211.196,211.12,211.191,40200000.0
2006-07-07 14:54:00,211.165,211.277,211.165,211.277,50000000.0
2006-07-07 14:55:00,211.297,211.303,211.287,211.287,62600001.0
2006-07-07 14:56:00,211.285,211.285,211.237,211.24,64200000.0
2006-07-07 14:57:00,211.231,211.283,211.221,211.229,34300000.0
2006-07-07 14:58:00,211.182,211.213,211.145,211.145,77900001.0
2006-07-07 14:59:00,211.101,211.101,211.073,211.085,23900000.0
2006-07-07 15:00:00,211.112,211.136,211.083,211.116,41800000.0
2006-07-07 15:01:00,211.149,211.201,211.149,211.185,36000000.0
2006-07-07 15:02:00,211.17,211.198,211.169,211.198,54300001.0
2006-07-07 15:03:00,211.197,211.225,211.169,211.169,41399999.0
2006-07-07 15:04:00,211.177,211.189,211.141,211.157,50000001.0
2006-07-07 15:05:00,211.148,211.186,211.14,211.15,54700001.0
2006-07-07 15:06:00,211.146,211.211,211.146,211.203,35600000.0
2006-07-07 15:07:00,211.201,211.214,211.174,211.191,54700001.0
2006-07-07 15:08:00,211.199,211.199,211.15,211.15,41100000.0
2006-07-07 15:09:00,211.139,211.166,211.135,211.163,38700000.0
2006-07-07 15:10:00,211.148,211.148,211.104,211.115,17400000.0
2006-07-07 15:11:00,211.106,211.15,211.106,211.15,68700001.0
2006-07-07 15:12:00,211.133,211.133,211.073,211.075,54099999.0
2006-07-07 15:13:00,211.057,211.105,211.057,211.09,52600001.0
2006-07-07 15:14:00,211.075,211.084,211.037,211.037,43600000.0
2006-07-07 15:15:00,211.048,211.108,211.048,211.101,44600000.0
2006-07-07 15:16:00,211.099,211.099,211.025,211.029,39400000.0
2006-07-07 15:17:00,211.035,211.042,211.012,211.027,57000001.0
2006-07-07 15:18:00,211.057,211.099,211.057,211.089,34700000.0
2006-07-07 15:19:00,211.103,211.135,211.099,211.099,46400000.0
2006-07-07 15:20:00,211.098,211.138,211.098,211.123,45300000.0
2006-07-07 15:21:00,211.114,211.118,211.104,211.11,19400000.0
2006-07-07 15:22:00,211.107,211.136,211.101,211.101,53200000.0
2006-07-07 15:23:00,211.082,211.176,211.082,211.176,28700000.0
2006-07-07 15:24:00,211.175,211.182,211.143,211.161,56100000.0
2006-07-07 15:25:00,211.172,211.185,211.121,211.134,24800000.0
2006-07-07 15:26:00,211.127,211.131,211.114,211.12,33000000.0
2006-07-07 15:27:00,211.128,211.162,211.128,211.132,20800000.0
2006-07-07 15:28:00,211.136,211.159,211.13,211.131,51000000.0
2006-07-07 15:29:00,211.117,211.139,211.117,211.122,48800000.0
2006-07-07 15:30:00,211.117,211.146,211.085,211.085,134300002.0
2006-07-07 15:31:00,211.066,211.105,211.061,211.061,65800001.0
2006-07-07 15:32:00,211.041,211.071,211.013,211.044,57300000.0
2006-07-07 15:33:00,211.047,211.075,211.031,211.058,55500001.0
2006-07-07 15:34:00,211.037,211.061,211.023,211.03,39600000.0
2006-07-07 15:35:00,211.041,211.084,211.041,211.084,38399999.0
2006-07-07 15:36:00,211.112,211.112,211.081,211.094,33300000.0
2006-07-07 15:37:00,211.096,211.132,211.088,211.132,49900000.0
2006-07-07 15:38:00,211.141,211.141,211.106,211.106,65900000.0
2006-07-07 15:39:00,211.095,211.107,211.082,211.1,28800000.0
2006-07-07 15:40:00,211.12,211.124,211.101,211.101,24700000.0
2006-07-07 15:41:00,211.091,211.091,211.064,211.076,44400000.0
2006-07-07 15:42:00,211.088,211.113,211.085,211.099,48100000.0
2006-07-07 15:43:00,211.099,211.118,211.077,211.091,53100000.0
2006-07-07 15:44:00,211.106,211.115,211.094,211.101,49300000.0
2006-07-07 15:45:00,211.094,211.14,211.094,211.117,23500000.0
2006-07-07 15:46:00,211.121,211.145,211.098,211.145,41800000.0
2006-07-07 15:47:00,211.149,211.172,211.141,211.172,98400000.0
2006-07-07 15:48:00,211.17,211.17,211.127,211.132,44600000.0
2006-07-07 15:49:00,211.134,211.135,211.102,211.12,75599999.0
2006-07-07 15:50:00,211.127,211.136,211.109,211.117,44499999.0
2006-07-07 15:51:00,211.127,211.127,211.092,211.123,71300000.0
2006-07-07 15:52:00,211.127,211.167,211.127,211.131,36200000.0
2006-07-07 15:53:00,211.131,211.154,211.125,211.14,48300000.0
2006-07-07 15:54:00,211.165,211.193,211.16,211.193,91799998.0
2006-07-07 15:55:00,211.205,211.223,211.194,211.216,50700001.0
2006-07-07 15:56:00,211.233,211.233,211.199,211.199,55100000.0
2006-07-07 15:57:00,211.193,211.23,211.188,211.201,44700000.0
2006-07-07 15:58:00,211.183,211.193,211.148,211.18,61800000.0
2006-07-07 15:59:00,211.183,211.247,211.172,211.247,49700001.0
2006-07-07 16:00:00,211.254,211.254,211.235,211.238,30700000.0
2006-07-07 16:01:00,211.244,211.259,211.239,211.259,27100000.0
2006-07-07 16:02:00,211.246,211.261,211.223,211.261,58400000.0
2006-07-07 16:03:00,211.241,211.257,211.22,211.243,46000000.0
2006-07-07 16:04:00,211.239,211.242,211.188,211.242,96200001.0
2006-07-07 16:05:00,211.249,211.273,211.249,211.264,68900001.0
2006-07-07 16:06:00,211.258,211.258,211.235,211.235,59400000.0
2006-07-07 16:07:00,211.223,211.234,211.191,211.191,39900000.0
2006-07-07 16:08:00,211.18,211.261,211.175,211.261,40000000.0
2006-07-07 16:09:00,211.272,211.272,211.21,211.227,35500000.0
2006-07-07 16:10:00,211.21,211.233,211.2,211.233,47200000.0
2006-07-07 16:11:00,211.213,211.213,211.16,211.16,12000000.0
2006-07-07 16:12:00,211.156,211.156,211.118,211.121,48300000.0
2006-07-07 16:13:00,211.112,211.112,211.043,211.075,71400000.0
2006-07-07 16:14:00,211.065,211.088,211.059,211.067,64900000.0
2006-07-07 16:15:00,211.067,211.089,211.058,211.076,45200000.0
2006-07-07 16:16:00,211.057,211.093,211.057,211.085,13900000.0
2006-07-07 16:17:00,211.086,211.119,211.086,211.113,27100000.0
2006-07-07 16:18:00,211.103,211.105,211.084,211.095,60799999.0
2006-07-07 16:19:00,211.123,211.154,211.123,211.144,55100000.0
2006-07-07 16:20:00,211.146,211.172,211.14,211.165,42300000.0
2006-07-07 16:21:00,211.17,211.195,211.159,211.182,58500000.0
2006-07-07 16:22:00,211.189,211.189,211.153,211.175,68600000.0
2006-07-07 16:23:00,211.173,211.182,211.162,211.176,70600000.0
2006-07-07 16:24:00,211.196,211.206,211.173,211.201,66600000.0
2006-07-07 16:25:00,211.199,211.232,211.18,211.232,71800002.0
2006-07-07 16:26:00,211.229,211.257,211.226,211.256,39600000.0
2006-07-07 16:27:00,211.242,211.242,211.203,211.203,38200000.0
2006-07-07 16:28:00,211.2,211.262,211.2,211.25,50200000.0
2006-07-07 16:29:00,211.261,211.268,211.238,211.264,55500000.0
2006-07-07 16:30:00,211.257,211.306,211.257,211.286,79200000.0
2006-07-07 16:31:00,211.282,211.282,211.245,211.258,48400000.0
2006-07-07 16:32:00,211.247,211.256,211.233,211.245,48099999.0
2006-07-07 16:33:00,211.246,211.253,211.214,211.214,55200000.0
2006-07-07 16:34:00,211.214,211.232,211.208,211.222,68400000.0
2006-07-07 16:35:00,211.213,211.25,211.212,211.234,67400000.0
2006-07-07 16:36:00,211.231,211.232,211.193,211.193,53900000.0
2006-07-07 16:37:00,211.179,211.2,211.163,211.185,72600001.0
2006-07-07 16:38:00,211.172,211.173,211.146,211.157,38700000.0
2006-07-07 16:39:00,211.151,211.16,211.124,211.124,47000000.0
2006-07-07 16:40:00,211.105,211.113,211.099,211.099,65200000.0
2006-07-07 16:41:00,211.108,211.108,211.078,211.078,58900000.0
2006-07-07 16:42:00,211.089,211.099,211.074,211.085,52200000.0
2006-07-07 16:43:00,211.083,211.088,211.044,211.044,13500000.0
2006-07-07 16:44:00,211.04,211.088,211.04,211.049,47300000.0
2006-07-07 16:45:00,211.029,211.04,211.014,211.027,80900000.0
2006-07-07 16:46:00,211.016,211.019,210.991,210.991,72799999.0
2006-07-07 16:47:00,210.999,211.021,210.994,211.019,68400000.0
2006-07-07 16:48:00,211.023,211.045,211.023,211.03,47200000.0
2006-07-07 16:49:00,211.036,211.048,211.023,211.027,58400000.0
2006-07-07 16:50:00,211.027,211.031,211.012,211.023,67800000.0
2006-07-07 16:51:00,211.023,211.028,211.009,211.017,59400001.0
2006-07-07 16:52:00,210.987,210.987,210.946,210.962,17600000.0
2006-07-07 16:53:00,210.942,210.977,210.942,210.977,80000001.0
2006-07-07 16:54:00,210.956,210.956,210.915,210.915,55100000.0
2006-07-07 16:55:00,210.912,210.939,210.898,210.913,58600000.0
2006-07-07 16:56:00,210.901,210.933,210.892,210.926,57000000.0
2006-07-07 16:57:00,210.919,210.919,210.89,210.892,64400001.0
2006-07-07 16:58:00,210.907,210.947,210.905,210.938,39300000.0
2006-07-07 16:59:00,210.934,210.952,210.921,210.925,69899999.0
2006-07-07 17:00:00,210.906,210.934,210.895,210.91,72000001.0
2006-07-07 17:01:00,210.922,210.946,210.922,210.945,60500000.0
2006-07-07 17:02:00,210.946,210.946,210.923,210.93,55600000.0
2006-07-07 17:03:00,210.913,210.93,210.904,210.918,55400000.0
2006-07-07 17:04:00,210.927,210.927,210.867,210.87,52000000.0
2006-07-07 17:05:00,210.872,210.908,210.872,210.88,39600000.0
2006-07-07 17:06:00,210.887,210.887,210.814,210.831,47100000.0
2006-07-07 17:07:00,210.816,210.833,210.806,210.812,73200000.0
2006-07-07 17:08:00,210.794,210.823,210.78,210.823,72499997.0
2006-07-07 17:09:00,210.81,210.813,210.802,210.809,24700000.0
2006-07-07 17:10:00,210.816,210.855,210.816,210.836,47200000.0
2006-07-07 17:11:00,210.825,210.845,210.815,210.822,72000000.0
2006-07-07 17:12:00,210.823,210.831,210.802,210.802,34499999.0
2006-07-07 17:13:00,210.809,210.819,210.792,210.816,46700000.0
2006-07-07 17:14:00,210.813,210.813,210.779,210.785,33500001.0
2006-07-07 17:15:00,210.798,210.815,210.783,210.815,48100000.0
2006-07-07 17:16:00,210.819,210.853,210.808,210.844,39400000.0
2006-07-07 17:17:00,210.84,210.87,210.839,210.867,39500000.0
2006-07-07 17:18:00,210.863,210.878,210.856,210.856,34300000.0
2006-07-07 17:19:00,210.876,210.876,210.835,210.835,49400000.0
2006-07-07 17:20:00,210.829,210.833,210.778,210.78,68600000.0
2006-07-07 17:21:00,210.805,210.805,210.781,210.792,36100000.0
2006-07-07 17:22:00,210.772,210.773,210.759,210.76,25900000.0
2006-07-07 17:23:00,210.736,210.736,210.715,210.732,84799999.0
2006-07-07 17:24:00,210.75,210.787,210.75,210.787,87400001.0
2006-07-07 17:25:00,210.771,210.789,210.754,210.774,51300000.0
2006-07-07 17:26:00,210.772,210.784,210.76,210.76,37500000.0
2006-07-07 17:27:00,210.757,210.774,210.743,210.76,55300001.0
2006-07-07 17:28:00,210.763,210.766,210.746,210.758,37500000.0
2006-07-07 17:29:00,210.754,210.778,210.754,210.773,37800000.0
2006-07-07 17:30:00,210.753,210.778,210.753,210.773,86300000.0
2006-07-07 17:31:00,210.764,210.795,210.764,210.795,74300001.0
2006-07-07 17:32:00,210.803,210.857,210.803,210.857,61900000.0
2006-07-07 17:33:00,210.852,210.868,210.833,210.86,43300000.0
2006-07-07 17:34:00,210.868,210.905,210.868,210.905,36300000.0
2006-07-07 17:35:00,210.909,210.948,210.892,210.948,66899999.0
2006-07-07 17:36:00,210.958,210.958,210.912,210.934,94500000.0
2006-07-07 17:37:00,210.922,210.922,210.89,210.903,20000000.0
2006-07-07 17:38:00,210.901,210.901,210.844,210.868,65000000.0
2006-07-07 17:39:00,210.859,210.878,210.851,210.878,31400000.0
2006-07-07 17:40:00,210.856,210.908,210.851,210.883,40900000.0
2006-07-07 17:41:00,210.887,210.918,210.881,210.9,76599999.0
2006-07-07 17:42:00,210.901,210.919,210.897,210.919,40199999.0
2006-07-07 17:43:00,210.928,210.938,210.916,210.926,31300000.0
2006-07-07 17:44:00,210.911,210.923,210.907,210.918,61100000.0
2006-07-07 17:45:00,210.919,210.919,210.875,210.907,37000000.0
2006-07-07 17:46:00,210.922,210.922,210.883,210.885,89300000.0
2006-07-07 17:47:00,210.898,210.901,210.875,210.875,49399999.0
2006-07-07 17:48:00,210.886,210.91,210.876,210.876,61600000.0
2006-07-07 17:49:00,210.883,210.897,210.86,210.876,28700000.0
2006-07-07 17:50:00,210.877,210.877,210.856,210.856,46500000.0
2006-07-07 17:51:00,210.871,210.902,210.871,210.875,50700000.0
2006-07-07 17:52:00,210.878,210.878,210.837,210.858,31499999.0
2006-07-07 17:53:00,210.854,210.858,210.831,210.842,29400000.0
2006-07-07 17:54:00,210.861,210.874,210.85,210.865,69499998.0
2006-07-07 17:55:00,210.864,210.901,210.858,210.889,59800000.0
2006-07-07 17:56:00,210.902,210.902,210.865,210.88,58400002.0
2006-07-07 17:57:00,210.86,210.908,210.86,210.901,42200000.0
2006-07-07 17:58:00,210.91,210.928,210.906,210.925,65900000.0
2006-07-07 17:59:00,210.93,211.005,210.93,210.965,54600000.0
2006-07-07 18:00:00,210.967,210.967,210.916,210.927,92300000.0
2006-07-07 18:01:00,210.946,210.953,210.899,210.916,560400000.0
2006-07-07 18:02:00,210.912,210.912,210.798,210.798,742300001.0
2006-07-07 18:03:00,210.778,210.8,210.757,210.76,649700000.0
2006-07-07 18:04:00,210.762,210.765,210.727,210.743,414099999.0
2006-07-07 18:05:00,210.762,210.776,210.743,210.753,568000001.0
2006-07-07 18:06:00,210.737,210.759,210.677,210.692,659600001.0
2006-07-07 18:07:00,210.696,210.731,210.694,210.705,654699999.0
2006-07-07 18:08:00,210.708,210.738,210.7,210.737,631099998.0
2006-07-07 18:09:00,210.738,210.784,210.724,210.773,503699999.0
2006-07-07 18:10:00,210.776,210.793,210.764,210.769,547000001.0
2006-07-07 18:11:00,210.754,210.758,210.738,210.747,333100000.0
2006-07-07 18:12:00,210.745,210.768,210.725,210.725,270500000.0
2006-07-07 18:13:00,210.724,210.757,210.719,210.757,487000000.0
2006-07-07 18:14:00,210.761,210.765,210.733,210.763,627500001.0
2006-07-07 18:15:00,210.769,210.775,210.736,210.736,731099999.0
2006-07-07 18:16:00,210.762,210.782,210.754,210.758,654499999.0
2006-07-07 18:17:00,210.755,210.755,210.735,210.737,267199999.0
2006-07-07 18:18:00,210.733,210.77,210.721,210.739,371400000.0
2006-07-07 18:19:00,210.738,210.78,210.738,210.752,442100000.0
2006-07-07 18:20:00,210.756,210.781,210.745,210.748,527800002.0
2006-07-07 18:21:00,210.752,210.778,210.75,210.767,527900001.0
2006-07-07 18:22:00,210.774,210.826,210.769,210.826,486399999.0
2006-07-07 18:23:00,210.82,210.847,210.803,210.836,741200002.0
2006-07-07 18:24:00,210.815,210.851,210.809,210.827,439799999.0
2006-07-07 18:25:00,210.852,210.859,210.834,210.841,547000001.0
2006-07-07 18:26:00,210.857,210.936,210.844,210.915,412000001.0
2006-07-07 18:27:00,210.934,210.964,210.921,210.964,499699998.0
2006-07-07 18:28:00,210.976,210.998,210.96,210.99,418500001.0
2006-07-07 18:29:00,210.99,211.006,210.955,211.005,530800002.0
2006-07-07 18:30:00,211.014,211.045,211.009,211.033,353100002.0
2006-07-07 18:31:00,211.045,211.066,211.024,211.047,429100001.0
2006-07-07 18:32:00,211.032,211.043,211.01,211.021,475799998.0
2006-07-07 18:33:00,211.025,211.044,211.0,211.026,496000004.0
2006-07-07 18:34:00,211.023,211.031,210.994,210.994,450199997.0
2006-07-07 18:35:00,210.983,211.004,210.967,210.967,462800003.0
2006-07-07 18:36:00,210.959,210.982,210.956,210.97,288900000.0
2006-07-07 18:37:00,210.989,211.028,210.989,211.005,158100001.0
2006-07-07 18:38:00,211.011,211.021,210.983,211.01,224799998.0
2006-07-07 18:39:00,211.017,211.027,210.999,211.017,141500000.0
2006-07-07 18:40:00,211.009,211.03,211.006,211.02,330199999.0
2006-07-07 18:41:00,211.008,211.033,211.004,211.008,235700000.0
2006-07-07 18:42:00,211.0,211.016,210.994,210.995,293300000.0
2006-07-07 18:43:00,210.981,210.987,210.947,210.947,137600001.0
2006-07-07 18:44:00,210.951,210.975,210.951,210.952,387200000.0
2006-07-07 18:45:00,210.954,210.983,210.954,210.962,220600002.0
2006-07-07 18:46:00,210.954,210.963,210.928,210.936,157300001.0
2006-07-07 18:47:00,210.926,210.929,210.868,210.868,129300001.0
2006-07-07 18:48:00,210.871,210.879,210.854,210.863,129699998.0
2006-07-07 18:49:00,210.865,210.873,210.848,210.873,289900001.0
2006-07-07 18:50:00,210.888,210.896,210.869,210.871,257400001.0
2006-07-07 18:51:00,210.854,210.874,210.843,210.855,155300000.0
2006-07-07 18:52:00,210.863,210.894,210.853,210.863,280699998.0
2006-07-07 18:53:00,210.866,210.884,210.86,210.86,182000000.0
2006-07-07 18:54:00,210.871,210.88,210.85,210.878,171300000.0
2006-07-07 18:55:00,210.886,210.914,210.878,210.881,298500000.0
2006-07-07 18:56:00,210.889,210.897,210.882,210.897,17000000.0
2006-07-07 18:57:00,210.9,210.912,210.892,210.899,157299999.0
2006-07-07 18:58:00,210.9,210.918,210.892,210.912,293100000.0
2006-07-07 18:59:00,210.903,210.913,210.881,210.891,299599998.0
2006-07-07 19:00:00,210.869,210.886,210.865,210.876,78500000.0
2006-07-07 19:01:00,210.879,210.915,210.879,210.885,101700000.0
2006-07-07 19:02:00,210.885,210.915,210.884,210.895,207300000.0
2006-07-07 19:03:00,210.9,210.925,210.9,210.921,281799998.0
2006-07-07 19:04:00,210.924,210.947,210.921,210.938,163700000.0
2006-07-07 19:05:00,210.933,210.933,210.911,210.92,135100001.0
2006-07-07 19:06:00,210.929,210.986,210.929,210.94,377100001.0
2006-07-07 19:07:00,210.946,210.959,210.923,210.943,297099999.0
2006-07-07 19:08:00,210.94,210.952,210.896,210.911,322399998.0
2006-07-07 19:09:00,210.93,210.964,210.927,210.964,149800001.0
2006-07-07 19:10:00,210.969,210.969,210.943,210.943,102000000.0
2006-07-07 19:11:00,210.944,210.952,210.944,210.944,35800000.0
2006-07-07 19:12:00,210.941,210.962,210.941,210.955,64799999.0
2006-07-07 19:13:00,210.955,210.963,210.947,210.959,180700002.0
2006-07-07 19:14:00,210.97,210.985,210.96,210.968,153599999.0
2006-07-07 19:15:00,210.966,210.982,210.858,210.87,278900000.0
2006-07-07 19:16:00,210.865,210.872,210.849,210.849,53900000.0
2006-07-07 19:17:00,210.863,210.868,210.839,210.867,115100000.0
2006-07-07 19:18:00,210.869,210.884,210.852,210.875,151300002.0
2006-07-07 19:19:00,210.885,210.914,210.885,210.898,224300000.0
2006-07-07 19:20:00,210.899,210.934,210.899,210.928,226999998.0
2006-07-07 19:21:00,210.928,210.964,210.928,210.95,87400000.0
2006-07-07 19:22:00,210.952,210.961,210.948,210.96,168699999.0
2006-07-07 19:23:00,210.965,211.0,210.965,210.99,420400000.0
2006-07-07 19:24:00,211.003,211.037,211.003,211.028,105500001.0
2006-07-07 19:25:00,211.026,211.028,211.014,211.025,183599999.0
2006-07-07 19:26:00,211.018,211.025,211.005,211.012,430699999.0
2006-07-07 19:27:00,211.01,211.057,211.01,211.035,305899999.0
2006-07-07 19:28:00,211.045,211.047,211.03,211.047,279000001.0
2006-07-07 19:29:00,211.043,211.043,211.021,211.021,59100000.0
2006-07-07 19:30:00,211.015,211.048,211.015,211.03,219600000.0
2006-07-07 19:31:00,211.025,211.056,211.025,211.056,191400001.0
2006-07-07 19:32:00,211.058,211.082,211.051,211.06,331999998.0
2006-07-07 19:33:00,211.063,211.067,211.048,211.055,209200000.0
2006-07-07 19:34:00,211.05,211.05,211.005,211.017,245499998.0
2006-07-07 19:35:00,211.005,211.03,211.005,211.018,312800000.0
2006-07-07 19:36:00,211.025,211.027,211.007,211.01,250900000.0
2006-07-07 19:37:00,211.02,211.026,211.013,211.015,84600000.0
2006-07-07 19:38:00,211.012,211.023,211.008,211.018,155700000.0
2006-07-07 19:39:00,211.02,211.035,211.009,211.02,242299998.0
2006-07-07 19:40:00,211.029,211.034,211.008,211.018,230300001.0
2006-07-07 19:41:00,211.031,211.042,211.022,211.022,381900000.0
2006-07-07 19:42:00,211.025,211.047,211.018,211.03,192400000.0
2006-07-07 19:43:00,211.031,211.031,211.019,211.02,71500000.0
2006-07-07 19:44:00,211.022,211.05,211.022,211.025,237400001.0
2006-07-07 19:45:00,211.028,211.031,211.008,211.022,102900000.0
2006-07-07 19:46:00,211.036,211.036,211.01,211.01,140400000.0
2006-07-07 19:47:00,210.993,210.993,210.949,210.96,60900000.0
2006-07-07 19:48:00,210.936,210.955,210.931,210.948,157800000.0
2006-07-07 19:49:00,210.947,210.978,210.942,210.948,143300000.0
2006-07-07 19:50:00,210.954,210.981,210.954,210.965,222999996.0
2006-07-07 19:51:00,210.964,210.973,210.96,210.962,90400000.0
2006-07-07 19:52:00,210.969,210.975,210.957,210.957,144100001.0
2006-07-07 19:53:00,210.961,210.971,210.955,210.968,148899999.0
2006-07-07 19:54:00,210.971,210.992,210.961,210.985,153000000.0
2006-07-07 19:55:00,210.993,211.005,210.991,210.991,88100001.0
2006-07-07 19:56:00,210.993,210.995,210.982,210.995,153000001.0
2006-07-07 19:57:00,210.99,211.012,210.99,210.998,99899999.0
2006-07-07 19:58:00,210.999,211.002,210.959,210.959,340899998.0
2006-07-07 19:59:00,210.964,210.987,210.964,210.979,234500000.0
2006-07-07 20:00:00,210.988,210.988,210.978,210.98,80800000.0
2006-07-07 20:01:00,210.983,210.996,210.972,210.992,90799999.0
2006-07-07 20:02:00,210.99,211.022,210.974,210.974,101000000.0
2006-07-07 20:03:00,210.962,210.979,210.956,210.97,115400001.0
2006-07-07 20:04:00,210.973,210.999,210.971,210.985,151600001.0
2006-07-07 20:05:00,210.992,211.016,210.992,211.002,119199999.0
2006-07-07 20:06:00,210.997,211.0,210.98,210.985,198199999.0
2006-07-07 20:07:00,210.987,210.987,210.954,210.956,123100000.0
2006-07-07 20:08:00,210.959,210.968,210.926,210.946,250200000.0
2006-07-07 20:09:00,210.964,211.024,210.963,211.022,85000000.0
2006-07-07 20:10:00,211.014,211.014,210.954,210.973,166500001.0
2006-07-07 20:11:00,210.976,211.02,210.956,211.02,276799999.0
2006-07-07 20:12:00,211.021,211.033,210.97,210.97,561500003.0
2006-07-07 20:13:00,210.968,210.994,210.964,210.992,176000002.0
2006-07-07 20:14:00,210.99,211.01,210.955,210.981,146200000.0
2006-07-07 20:15:00,210.985,210.99,210.973,210.975,419800002.0
2006-07-07 20:16:00,210.975,211.001,210.975,210.992,180099999.0
2006-07-07 20:17:00,211.011,211.069,211.011,211.055,70200000.0
2006-07-07 20:18:00,211.053,211.068,211.02,211.032,135199999.0
2006-07-07 20:19:00,211.045,211.049,211.031,211.031,127800000.0
2006-07-07 20:20:00,211.009,211.04,211.0,211.033,391900003.0
2006-07-07 20:21:00,211.04,211.076,211.04,211.042,157800000.0
2006-07-07 20:22:00,211.047,211.058,211.035,211.048,194500002.0
2006-07-07 20:23:00,211.043,211.052,211.031,211.031,224400000.0
2006-07-07 20:24:00,211.034,211.079,211.034,211.042,168299999.0
2006-07-07 20:25:00,211.043,211.07,211.043,211.057,381300002.0
2006-07-07 20:26:00,211.063,211.102,211.061,211.102,323100001.0
2006-07-07 20:27:00,211.099,211.099,211.073,211.078,252200002.0
2006-07-07 20:28:00,211.079,211.098,211.067,211.075,420100002.0
2006-07-07 20:29:00,211.089,211.101,211.06,211.06,467199999.0
2006-07-07 20:30:00,211.062,211.084,211.058,211.058,462400001.0
2006-07-07 20:31:00,211.063,211.073,211.052,211.058,442400000.0
2006-07-07 20:32:00,211.058,211.069,211.044,211.05,514799998.0
2006-07-07 20:33:00,211.045,211.067,211.025,211.025,199600000.0
2006-07-07 20:34:00,211.005,211.02,210.998,211.013,177500000.0
2006-07-07 20:35:00,211.015,211.055,211.012,211.05,114799999.0
2006-07-07 20:36:00,211.055,211.056,211.039,211.04,154499999.0
2006-07-07 20:37:00,211.03,211.042,211.03,211.041,92300001.0
2006-07-07 20:38:00,211.024,211.045,211.018,211.026,193899999.0
2006-07-07 20:39:00,211.029,211.035,211.002,211.017,172299999.0
2006-07-07 20:40:00,211.027,211.041,211.017,211.03,406700001.0
2006-07-07 20:41:00,211.041,211.058,211.039,211.05,147600000.0
2006-07-07 20:42:00,211.048,211.074,211.045,211.055,235599998.0
2006-07-07 20:43:00,211.054,211.062,211.049,211.058,342700000.0
2006-07-07 20:44:00,211.056,211.056,211.029,211.03,366900002.0
2006-07-07 20:45:00,211.027,211.031,211.006,211.016,238399999.0
2006-07-07 20:46:00,211.007,211.015,210.973,210.973,220000001.0
2006-07-07 20:47:00,210.966,210.976,210.957,210.969,245900001.0
2006-07-07 20:48:00,210.974,210.994,210.961,210.984,268400001.0
2006-07-07 20:49:00,211.003,211.009,210.988,210.99,135400000.0
2006-07-07 20:50:00,210.973,210.989,210.961,210.97,318500000.0
2006-07-07 20:51:00,210.96,210.96,210.934,210.936,93000000.0
2006-07-07 20:52:00,210.933,210.943,210.918,210.94,89800000.0
2006-07-07 20:53:00,210.939,210.954,210.93,210.939,288199999.0
2006-07-07 20:54:00,210.943,210.957,210.931,210.957,98600001.0
2006-07-07 20:55:00,210.956,210.969,210.94,210.955,343399998.0
2006-07-07 20:56:00,210.959,210.967,210.952,210.966,173200000.0
2006-07-07 20:57:00,210.971,210.991,210.964,210.965,361400000.0
2006-07-07 20:58:00,210.964,210.978,210.954,210.957,408400001.0
2006-07-07 20:59:00,210.962,211.005,210.946,210.985,494499997.0
2006-07-07 21:00:00,211.008,211.018,210.988,210.996,440000000.0
2006-07-07 21:01:00,210.998,211.003,210.985,210.989,335800001.0
2006-07-07 21:02:00,210.988,211.004,210.983,211.001,218900000.0
2006-07-07 21:03:00,210.997,211.012,210.99,210.992,331500000.0
2006-07-07 21:04:00,211.006,211.006,210.978,210.996,133600001.0
2006-07-07 21:05:00,210.999,211.023,210.991,211.0,146299999.0
2006-07-07 21:06:00,211.004,211.004,210.97,210.977,157099999.0
2006-07-07 21:07:00,210.995,211.008,210.981,210.997,254999998.0
2006-07-07 21:08:00,210.995,210.995,210.972,210.988,187600000.0
2006-07-07 21:09:00,210.992,211.003,210.992,210.995,63800000.0
2006-07-07 21:10:00,210.998,211.016,210.994,211.009,96200001.0
2006-07-07 21:11:00,211.018,211.042,211.018,211.042,95100000.0
2006-07-07 21:12:00,211.045,211.055,211.043,211.05,93000000.0
2006-07-07 21:13:00,211.061,211.081,211.052,211.076,127100000.0
2006-07-07 21:14:00,211.078,211.086,211.065,211.077,345300002.0
2006-07-07 21:15:00,211.074,211.074,211.044,211.046,263000000.0
2006-07-07 21:16:00,211.039,211.045,211.03,211.031,69400001.0
2006-07-07 21:17:00,211.035,211.048,211.026,211.037,292300001.0
2006-07-07 21:18:00,211.039,211.075,211.037,211.073,207699999.0
2006-07-07 21:19:00,211.08,211.08,211.046,211.059,213500000.0
2006-07-07 21:20:00,211.057,211.063,211.035,211.063,342900003.0
2006-07-07 21:21:00,211.056,211.056,211.017,211.036,254400001.0
2006-07-07 21:22:00,211.049,211.06,211.03,211.035,198900000.0
2006-07-07 21:23:00,211.035,211.05,211.035,211.045,166400002.0
2006-07-07 21:24:00,211.035,211.037,211.013,211.02,167400000.0
2006-07-07 21:25:00,211.022,211.027,210.994,211.001,259000001.0
2006-07-07 21:26:00,210.993,211.006,210.964,210.964,99000000.0
2006-07-07 21:27:00,210.967,210.967,210.944,210.948,156200000.0
2006-07-07 21:28:00,210.955,210.966,210.952,210.957,182100000.0
2006-07-07 21:29:00,210.957,210.959,210.945,210.946,60600000.0
2006-07-07 21:30:00,210.941,210.946,210.926,210.938,85900000.0
2006-07-07 21:31:00,210.912,210.92,210.898,210.898,96300000.0
2006-07-07 21:32:00,210.892,210.909,210.89,210.9,99100000.0
2006-07-07 21:33:00,210.903,210.915,210.895,210.908,145800000.0
2006-07-07 21:34:00,210.917,210.92,210.913,210.92,151600001.0
2006-07-07 21:35:00,210.915,210.92,210.915,210.915,53700000.0
2006-07-07 21:36:00,210.925,210.925,210.92,210.92,111200000.0
2006-07-07 21:37:00,210.914,210.914,210.873,210.873,123300000.0
2006-07-07 21:38:00,210.864,210.876,210.846,210.846,52000001.0
2006-07-07 21:39:00,210.843,210.847,210.842,210.842,28200000.0
2006-07-07 21:40:00,210.839,210.851,210.836,210.847,85700000.0
2006-07-07 21:41:00,210.85,210.866,210.85,210.861,41700000.0
2006-07-07 21:42:00,210.872,210.913,210.872,210.907,181400001.0
2006-07-07 21:43:00,210.916,210.917,210.905,210.907,84700002.0
2006-07-07 21:44:00,210.911,210.954,210.904,210.904,184600001.0
2006-07-07 21:45:00,210.902,210.902,210.889,210.89,71599999.0
2006-07-07 21:46:00,210.89,210.908,210.886,210.895,109199999.0
2006-07-07 21:47:00,210.898,210.904,210.876,210.897,73700000.0
2006-07-07 21:48:00,210.899,210.907,210.891,210.894,101000000.0
2006-07-07 21:49:00,210.874,210.887,210.866,210.866,88600001.0
2006-07-07 21:50:00,210.899,210.928,210.899,210.922,32900000.0
2006-07-07 21:51:00,210.916,210.916,210.9,210.9,89100000.0
2006-07-07 21:52:00,210.895,210.904,210.886,210.888,21900000.0
2006-07-07 21:53:00,210.895,210.905,210.891,210.891,43300000.0
2006-07-07 21:54:00,210.894,210.914,210.893,210.906,77300000.0
2006-07-07 21:55:00,210.908,210.918,210.908,210.917,81900000.0
2006-07-07 21:56:00,210.92,210.923,210.919,210.919,17200000.0
2006-07-07 21:57:00,210.921,210.931,210.921,210.925,68800000.0
2006-07-07 21:58:00,210.927,210.927,210.89,210.897,90200000.0
2006-07-07 21:59:00,210.911,210.928,210.904,210.911,185400000.0
2006-07-07 22:00:00,210.9,210.929,210.898,210.915,132500001.0
2006-07-07 22:01:00,210.92,210.925,210.9,210.92,175699999.0
2006-07-07 22:02:00,210.911,210.925,210.908,210.917,339100001.0
2006-07-07 22:03:00,210.929,210.948,210.914,210.935,77900000.0
2006-07-07 22:04:00,210.943,210.973,210.943,210.967,129100000.0
2006-07-07 22:05:00,210.967,210.973,210.952,210.952,49200000.0
2006-07-07 22:06:00,210.949,210.963,210.945,210.945,43200000.0
2006-07-07 22:07:00,210.933,210.936,210.931,210.931,67400000.0
2006-07-07 22:08:00,210.941,210.951,210.934,210.941,107000000.0
2006-07-07 22:09:00,210.941,210.948,210.924,210.925,42000000.0
2006-07-07 22:10:00,210.92,210.925,210.915,210.92,18200000.0
2006-07-07 22:11:00,210.913,210.926,210.902,210.902,62899999.0
2006-07-07 22:12:00,210.903,210.903,210.893,210.893,69800000.0
2006-07-07 22:13:00,210.894,210.9,210.882,210.882,29600000.0
2006-07-07 22:14:00,210.884,210.889,210.88,210.88,29200000.0
2006-07-07 22:15:00,210.88,210.899,210.865,210.877,189399999.0
2006-07-07 22:16:00,210.886,210.899,210.886,210.894,258200001.0
2006-07-07 22:17:00,210.889,210.891,210.87,210.87,78400000.0
2006-07-07 22:18:00,210.871,210.884,210.871,210.883,76600000.0
2006-07-07 22:19:00,210.892,210.9,210.884,210.886,69599999.0
2006-07-07 22:20:00,210.898,210.943,210.898,210.943,62700000.0
2006-07-07 22:21:00,210.948,210.949,210.933,210.933,68299999.0
2006-07-07 22:22:00,210.943,210.982,210.943,210.961,64100000.0
2006-07-07 22:23:00,210.965,210.995,210.965,210.968,83800000.0
2006-07-07 22:24:00,210.981,210.995,210.955,210.956,83800002.0
2006-07-07 22:25:00,210.935,210.948,210.933,210.948,80000001.0
2006-07-07 22:26:00,210.949,210.95,210.928,210.95,33000000.0
2006-07-07 22:27:00,210.955,210.968,210.923,210.946,212400000.0
2006-07-07 22:28:00,210.955,210.961,210.943,210.955,49500000.0
2006-07-07 22:29:00,210.959,210.959,210.922,210.939,143400000.0
2006-07-07 22:30:00,210.937,210.937,210.923,210.934,22300000.0
2006-07-07 22:31:00,210.942,210.969,210.936,210.953,38700000.0
2006-07-07 22:32:00,210.943,210.96,210.93,210.93,103000000.0
2006-07-07 22:33:00,210.936,210.944,210.921,210.925,220099999.0
2006-07-07 22:34:00,210.941,210.964,210.928,210.928,323900001.0
2006-07-07 22:35:00,210.939,210.969,210.939,210.969,33100000.0
2006-07-07 22:36:00,210.971,210.976,210.955,210.955,76499999.0
2006-07-07 22:37:00,210.952,210.952,210.935,210.937,98500000.0
2006-07-07 22:38:00,210.944,210.944,210.907,210.907,39000000.0
2006-07-07 22:39:00,210.905,210.915,210.905,210.905,37800000.0
2006-07-07 22:40:00,210.915,210.957,210.915,210.935,91300000.0
2006-07-07 22:41:00,210.937,210.937,210.903,210.917,40500000.0
2006-07-07 22:42:00,210.911,210.911,210.882,210.882,39400000.0
2006-07-07 22:43:00,210.892,210.903,210.892,210.897,74700001.0
2006-07-07 22:44:00,210.905,210.929,210.902,210.907,137600001.0
2006-07-07 22:45:00,210.917,210.933,210.917,210.93,92500001.0
2006-07-07 22:46:00,210.914,210.914,210.898,210.914,74300000.0
2006-07-07 22:47:00,210.912,210.926,210.912,210.918,31400000.0
2006-07-07 22:48:00,210.936,210.954,210.931,210.934,121100000.0
2006-07-07 22:49:00,210.922,210.96,210.921,210.927,39500000.0
2006-07-07 22:50:00,210.933,210.949,210.933,210.945,50200001.0
2006-07-07 22:51:00,210.943,210.957,210.929,210.942,76300000.0
2006-07-07 22:52:00,210.935,210.95,210.935,210.94,33300000.0
2006-07-07 22:53:00,210.935,210.943,210.921,210.924,99900000.0
2006-07-07 22:54:00,210.912,210.912,210.894,210.906,19300000.0
2006-07-07 22:55:00,210.908,210.976,210.908,210.976,83700000.0
2006-07-07 22:56:00,210.984,211.001,210.98,210.995,98300000.0
2006-07-07 22:57:00,211.008,211.032,211.005,211.03,54900000.0
2006-07-07 22:58:00,211.031,211.031,211.014,211.014,23700000.0
2006-07-07 22:59:00,210.997,211.031,210.997,211.03,104199999.0
2006-07-09 23:00:00,210.871,210.894,210.85,210.85,60000000.0
2006-07-09 23:01:00,210.844,210.865,210.842,210.865,14200000.0
2006-07-09 23:02:00,210.866,210.877,210.855,210.873,54900000.0
2006-07-09 23:03:00,210.868,210.888,210.857,210.861,70800000.0
2006-07-09 23:04:00,210.868,210.868,210.853,210.867,65200000.0
2006-07-09 23:05:00,210.852,210.872,210.852,210.869,55600000.0
2006-07-09 23:06:00,210.874,210.874,210.853,210.87,37700000.0
2006-07-09 23:07:00,210.867,210.869,210.854,210.865,49799999.0
2006-07-09 23:08:00,210.868,210.876,210.848,210.876,29100000.0
2006-07-09 23:09:00,210.873,210.896,210.873,210.887,25900000.0
2006-07-09 23:10:00,210.878,210.903,210.878,210.882,67100000.0
2006-07-09 23:11:00,210.864,210.919,210.858,210.858,103000001.0
2006-07-09 23:12:00,210.863,210.887,210.863,210.886,26700000.0
2006-07-09 23:13:00,210.89,210.894,210.867,210.894,36100000.0
2006-07-09 23:14:00,210.883,210.883,210.862,210.879,85300000.0
2006-07-09 23:15:00,210.891,210.892,210.868,210.879,35600001.0
2006-07-09 23:16:00,210.875,210.88,210.767,210.775,35500000.0
2006-07-09 23:17:00,210.813,210.836,210.762,210.771,24100000.0
2006-07-09 23:18:00,210.774,210.776,210.764,210.773,45500000.0
2006-07-09 23:19:00,210.791,210.823,210.771,210.817,55900000.0
2006-07-09 23:20:00,210.806,210.811,210.784,210.797,61900000.0
2006-07-09 23:21:00,210.808,210.826,210.793,210.815,78199999.0
2006-07-09 23:22:00,210.811,210.821,210.803,210.812,62900000.0
2006-07-09 23:23:00,210.773,210.793,210.762,210.776,49900000.0
2006-07-09 23:24:00,210.788,210.788,210.709,210.709,21100000.0
2006-07-09 23:25:00,210.707,210.747,210.707,210.728,54900000.0
2006-07-09 23:26:00,210.712,210.721,210.678,210.69,72100000.0
2006-07-09 23:27:00,210.67,210.67,210.645,210.667,71500001.0
2006-07-09 23:28:00,210.644,210.685,210.644,210.685,44300000.0
2006-07-09 23:29:00,210.662,210.662,210.637,210.637,38000000.0
2006-07-09 23:30:00,210.673,210.677,210.631,210.633,78500002.0
2006-07-09 23:31:00,210.641,210.673,210.635,210.641,35500000.0
2006-07-09 23:32:00,210.685,210.692,210.662,210.692,52600000.0
2006-07-09 23:33:00,210.705,210.705,210.677,210.698,34300000.0
2006-07-09 23:34:00,210.692,210.705,210.674,210.699,68500000.0
2006-07-09 23:35:00,210.735,210.755,210.71,210.71,27300000.0
2006-07-09 23:36:00,210.686,210.723,210.675,210.713,63200001.0
2006-07-09 23:37:00,210.676,210.707,210.676,210.694,47900000.0
2006-07-09 23:38:00,210.724,210.728,210.709,210.724,66600001.0
2006-07-09 23:39:00,210.726,210.733,210.692,210.692,48300000.0
2006-07-09 23:40:00,210.676,210.728,210.676,210.724,42800000.0
2006-07-09 23:41:00,210.723,210.729,210.698,210.721,79900000.0
2006-07-09 23:42:00,210.715,210.738,210.715,210.728,32500000.0
2006-07-09 23:43:00,210.73,210.746,210.68,210.684,52700000.0
2006-07-09 23:44:00,210.658,210.707,210.657,210.68,59900000.0
2006-07-09 23:45:00,210.696,210.708,210.687,210.703,46400000.0
2006-07-09 23:46:00,210.711,210.73,210.696,210.711,59500000.0
2006-07-09 23:47:00,210.713,210.746,210.7,210.707,26100000.0
2006-07-09 23:48:00,210.683,210.735,210.677,210.735,36200000.0
2006-07-09 23:49:00,210.716,210.735,210.684,210.7,73500000.0
2006-07-09 23:50:00,210.698,210.717,210.669,210.695,69000000.0
2006-07-09 23:51:00,210.662,210.721,210.662,210.721,52600000.0
2006-07-09 23:52:00,210.731,210.731,210.677,210.683,39900000.0
2006-07-09 23:53:00,210.701,210.712,210.696,210.705,53699999.0
2006-07-09 23:54:00,210.705,210.736,210.68,210.694,48400000.0
2006-07-09 23:55:00,210.702,210.715,210.666,210.666,43300000.0
2006-07-09 23:56:00,210.661,210.694,210.643,210.686,28100000.0
2006-07-09 23:57:00,210.664,210.669,210.637,210.646,30200000.0
2006-07-09 23:58:00,210.621,210.666,210.608,210.662,71300000.0
2006-07-09 23:59:00,210.679,210.693,210.64,210.64,60400000.0
2006-07-10 00:00:00,210.634,210.675,210.622,210.642,65600000.0
2006-07-10 00:01:00,210.639,210.675,210.614,210.666,83400000.0
2006-07-10 00:02:00,210.634,210.666,210.626,210.645,37000000.0
2006-07-10 00:03:00,210.672,210.681,210.59,210.59,62300000.0
2006-07-10 00:04:00,210.569,210.572,210.561,210.563,23300000.0
2006-07-10 00:05:00,210.555,210.555,210.484,210.484,30600000.0
2006-07-10 00:06:00,210.487,210.555,210.487,210.545,60700000.0
2006-07-10 00:07:00,210.569,210.586,210.569,210.586,26800000.0
2006-07-10 00:08:00,210.576,210.593,210.557,210.574,39700000.0
2006-07-10 00:09:00,210.562,210.584,210.556,210.584,58200000.0
2006-07-10 00:10:00,210.577,210.577,210.561,210.567,20200000.0
2006-07-10 00:11:00,210.562,210.579,210.553,210.555,34300000.0
2006-07-10 00:12:00,210.554,210.588,210.554,210.56,86900000.0
2006-07-10 00:13:00,210.536,210.536,210.496,210.526,95399998.0
2006-07-10 00:14:00,210.54,210.54,210.509,210.509,73000000.0
2006-07-10 00:15:00,210.513,210.557,210.513,210.549,21100000.0
2006-07-10 00:16:00,210.554,210.567,210.554,210.558,43300000.0
2006-07-10 00:17:00,210.56,210.56,210.56,210.56,41400000.0
2006-07-10 00:18:00,210.558,210.564,210.541,210.555,54300000.0
2006-07-10 00:19:00,210.554,210.554,210.531,210.544,104400000.0
2006-07-10 00:20:00,210.538,210.549,210.518,210.518,69000000.0
2006-07-10 00:21:00,210.525,210.525,210.505,210.52,75000001.0
2006-07-10 00:22:00,210.516,210.531,210.516,210.523,27000000.0
2006-07-10 00:23:00,210.538,210.54,210.519,210.54,34300000.0
2006-07-10 00:24:00,210.547,210.563,210.537,210.537,44900000.0
2006-07-10 00:25:00,210.545,210.559,210.527,210.527,40500000.0
2006-07-10 00:26:00,210.525,210.539,210.525,210.528,36000000.0
2006-07-10 00:27:00,210.534,210.554,210.533,210.539,79000000.0
2006-07-10 00:28:00,210.545,210.559,210.545,210.555,35800000.0
2006-07-10 00:29:00,210.54,210.543,210.52,210.523,61400000.0
2006-07-10 00:30:00,210.524,210.531,210.522,210.531,24600000.0
2006-07-10 00:31:00,210.543,210.558,210.543,210.549,15700000.0
2006-07-10 00:32:00,210.55,210.558,210.548,210.558,24200000.0
2006-07-10 00:33:00,210.56,210.565,210.553,210.56,28800000.0
2006-07-10 00:34:00,210.576,210.584,210.576,210.584,3900000.0
2006-07-10 00:35:00,210.584,210.603,210.584,210.601,82800000.0
2006-07-10 00:36:00,210.594,210.609,210.589,210.589,60500000.0
2006-07-10 00:37:00,210.589,210.606,210.582,210.605,48900000.0
2006-07-10 00:38:00,210.624,210.657,210.624,210.648,25100000.0
2006-07-10 00:39:00,210.649,210.658,210.642,210.646,33900000.0
2006-07-10 00:40:00,210.651,210.661,210.617,210.617,26800000.0
2006-07-10 00:41:00,210.608,210.651,210.607,210.651,31300000.0
2006-07-10 00:42:00,210.663,210.677,210.654,210.664,59700001.0
2006-07-10 00:43:00,210.677,210.679,210.667,210.667,14500000.0
2006-07-10 00:44:00,210.675,210.699,210.659,210.699,40300000.0
2006-07-10 00:45:00,210.707,210.733,210.697,210.723,77300000.0
2006-07-10 00:46:00,210.725,210.762,210.725,210.762,39000000.0
2006-07-10 00:47:00,210.769,210.805,210.75,210.795,47900000.0
2006-07-10 00:48:00,210.791,210.791,210.757,210.759,28900000.0
2006-07-10 00:49:00,210.749,210.765,210.745,210.753,57200000.0
2006-07-10 00:50:00,210.776,210.776,210.755,210.757,41900000.0
2006-07-10 00:51:00,210.756,210.775,210.756,210.758,71600000.0
2006-07-10 00:52:00,210.761,210.761,210.745,210.745,20800000.0
2006-07-10 00:53:00,210.747,210.801,210.747,210.801,28700000.0
2006-07-10 00:54:00,210.79,210.814,210.786,210.805,50600001.0
2006-07-10 00:55:00,210.811,210.839,210.811,210.83,53500000.0
2006-07-10 00:56:00,210.837,210.849,210.835,210.835,42199999.0
2006-07-10 00:57:00,210.838,210.869,210.832,210.869,55299999.0
2006-07-10 00:58:00,210.852,210.854,210.822,210.827,46200000.0
2006-07-10 00:59:00,210.832,210.84,210.825,210.834,36200000.0
2006-07-10 01:00:00,210.839,210.839,210.824,210.829,24400000.0
2006-07-10 01:01:00,210.808,210.808,210.749,210.759,53400000.0
2006-07-10 01:02:00,210.762,210.81,210.761,210.783,53500000.0
2006-07-10 01:03:00,210.768,210.794,210.768,210.79,36300000.0
2006-07-10 01:04:00,210.778,210.791,210.772,210.775,52899999.0
2006-07-10 01:05:00,210.787,210.795,210.776,210.795,35799999.0
2006-07-10 01:06:00,210.789,210.789,210.766,210.766,45900000.0
2006-07-10 01:07:00,210.773,210.776,210.768,210.768,46499999.0
2006-07-10 01:08:00,210.769,210.769,210.721,210.721,45500001.0
2006-07-10 01:09:00,210.72,210.729,210.688,210.688,58300000.0
2006-07-10 01:10:00,210.671,210.671,210.655,210.655,43499999.0
2006-07-10 01:11:00,210.655,210.655,210.61,210.621,45400000.0
2006-07-10 01:12:00,210.636,210.674,210.636,210.672,63200000.0
2006-07-10 01:13:00,210.673,210.673,210.659,210.668,22400000.0
2006-07-10 01:14:00,210.646,210.657,210.633,210.633,44000000.0
2006-07-10 01:15:00,210.651,210.659,210.638,210.642,67100000.0
2006-07-10 01:16:00,210.651,210.664,210.651,210.662,42600000.0
2006-07-10 01:17:00,210.66,210.661,210.638,210.656,31000000.0
2006-07-10 01:18:00,210.668,210.673,210.662,210.67,33400000.0
2006-07-10 01:19:00,210.671,210.684,210.654,210.672,44600000.0
2006-07-10 01:20:00,210.677,210.677,210.657,210.66,86400000.0
2006-07-10 01:21:00,210.664,210.673,210.65,210.66,26200000.0
2006-07-10 01:22:00,210.665,210.67,210.655,210.66,48399999.0
2006-07-10 01:23:00,210.654,210.667,210.654,210.665,52200000.0
2006-07-10 01:24:00,210.68,210.704,210.68,210.704,39900000.0
2006-07-10 01:25:00,210.695,210.701,210.681,210.681,51200000.0
2006-07-10 01:26:00,210.696,210.715,210.683,210.683,39700000.0
2006-07-10 01:27:00,210.684,210.715,210.684,210.696,38500000.0
2006-07-10 01:28:00,210.698,210.732,210.698,210.732,50900000.0
2006-07-10 01:29:00,210.732,210.75,210.714,210.722,68200000.0
2006-07-10 01:30:00,210.731,210.747,210.722,210.747,34400000.0
2006-07-10 01:31:00,210.759,210.76,210.751,210.751,39300000.0
2006-07-10 01:32:00,210.759,210.759,210.742,210.75,28800000.0
2006-07-10 01:33:00,210.749,210.765,210.746,210.765,52100000.0
2006-07-10 01:34:00,210.775,210.775,210.746,210.746,69300000.0
2006-07-10 01:35:00,210.747,210.758,210.747,210.755,37700000.0
2006-07-10 01:36:00,210.762,210.77,210.752,210.752,94799999.0
2006-07-10 01:37:00,210.765,210.765,210.755,210.755,15700000.0
2006-07-10 01:38:00,210.761,210.794,210.761,210.775,52800000.0
2006-07-10 01:39:00,210.78,210.792,210.771,210.784,39500000.0
2006-07-10 01:40:00,210.789,210.807,210.789,210.799,41200001.0
2006-07-10 01:41:00,210.816,210.827,210.791,210.791,62000000.0
2006-07-10 01:42:00,210.803,210.808,210.785,210.805,45800000.0
2006-07-10 01:43:00,210.793,210.808,210.79,210.798,45200000.0
2006-07-10 01:44:00,210.79,210.79,210.757,210.764,37799999.0
2006-07-10 01:45:00,210.76,210.771,210.756,210.765,42700000.0
2006-07-10 01:46:00,210.758,210.763,210.737,210.763,74799999.0
2006-07-10 01:47:00,210.746,210.769,210.746,210.769,48800000.0
2006-07-10 01:48:00,210.783,210.793,210.783,210.79,37700000.0
2006-07-10 01:49:00,210.802,210.802,210.78,210.78,21900000.0
2006-07-10 01:50:00,210.781,210.798,210.773,210.793,64600000.0
2006-07-10 01:51:00,210.78,210.8,210.78,210.795,24200000.0
2006-07-10 01:52:00,210.786,210.799,210.781,210.788,56199999.0
2006-07-10 01:53:00,210.78,210.806,210.78,210.781,74100001.0
2006-07-10 01:54:00,210.792,210.818,210.792,210.801,82200000.0
2006-07-10 01:55:00,210.8,210.809,210.787,210.804,38700000.0
2006-07-10 01:56:00,210.809,210.819,210.806,210.806,57900000.0
2006-07-10 01:57:00,210.802,210.821,210.802,210.804,71800000.0
2006-07-10 01:58:00,210.805,210.808,210.805,210.805,11800000.0
2006-07-10 01:59:00,210.815,210.817,210.776,210.776,40000000.0
2006-07-10 02:00:00,210.765,210.771,210.731,210.731,27800000.0
2006-07-10 02:01:00,210.714,210.723,210.687,210.687,47600000.0
2006-07-10 02:02:00,210.708,210.708,210.675,210.682,55100000.0
2006-07-10 02:03:00,210.694,210.7,210.679,210.691,29100000.0
2006-07-10 02:04:00,210.7,210.704,210.678,210.678,50000001.0
2006-07-10 02:05:00,210.69,210.704,210.688,210.688,19200000.0
2006-07-10 02:06:00,210.681,210.694,210.674,210.674,48600000.0
2006-07-10 02:07:00,210.672,210.678,210.659,210.659,25600000.0
2006-07-10 02:08:00,210.646,210.651,210.613,210.613,61100000.0
2006-07-10 02:09:00,210.611,210.622,210.6,210.61,64100000.0
2006-07-10 02:10:00,210.621,210.626,210.598,210.598,105199999.0
2006-07-10 02:11:00,210.603,210.636,210.588,210.636,68899999.0
2006-07-10 02:12:00,210.652,210.682,210.634,210.682,56000000.0
2006-07-10 02:13:00,210.684,210.685,210.663,210.664,60200001.0
2006-07-10 02:14:00,210.659,210.659,210.612,210.652,78099998.0
2006-07-10 02:15:00,210.668,210.701,210.668,210.694,38100000.0
2006-07-10 02:16:00,210.693,210.693,210.672,210.68,61400000.0
2006-07-10 02:17:00,210.68,210.68,210.65,210.665,38500000.0
2006-07-10 02:18:00,210.652,210.663,210.652,210.655,32000000.0
2006-07-10 02:19:00,210.634,210.659,210.609,210.609,23800000.0
2006-07-10 02:20:00,210.61,210.625,210.574,210.579,34400000.0
2006-07-10 02:21:00,210.588,210.6,210.575,210.59,27800000.0
2006-07-10 02:22:00,210.601,210.613,210.578,210.578,51899999.0
2006-07-10 02:23:00,210.573,210.654,210.567,210.64,38000000.0
2006-07-10 02:24:00,210.615,210.642,210.61,210.62,71500000.0
2006-07-10 02:25:00,210.624,210.624,210.6,210.617,58200000.0
2006-07-10 02:26:00,210.62,210.633,210.604,210.607,45700000.0
2006-07-10 02:27:00,210.604,210.628,210.604,210.614,53000000.0
2006-07-10 02:28:00,210.611,210.617,210.603,210.609,57700001.0
2006-07-10 02:29:00,210.615,210.623,210.604,210.613,84999998.0
2006-07-10 02:30:00,210.613,210.615,210.583,210.583,69300000.0
2006-07-10 02:31:00,210.595,210.595,210.569,210.569,48100000.0
2006-07-10 02:32:00,210.565,210.587,210.565,210.585,34300000.0
2006-07-10 02:33:00,210.589,210.593,210.589,210.592,14800000.0
2006-07-10 02:34:00,210.611,210.618,210.6,210.615,55600000.0
2006-07-10 02:35:00,210.602,210.615,210.592,210.599,43100000.0
2006-07-10 02:36:00,210.605,210.625,210.605,210.625,15400000.0
2006-07-10 02:37:00,210.627,210.663,210.612,210.663,37100000.0
2006-07-10 02:38:00,210.662,210.668,210.644,210.654,55900000.0
2006-07-10 02:39:00,210.656,210.671,210.637,210.664,68200000.0
2006-07-10 02:40:00,210.673,210.675,210.655,210.655,65799999.0
2006-07-10 02:41:00,210.688,210.721,210.684,210.72,38600000.0
2006-07-10 02:42:00,210.724,210.744,210.688,210.688,63800000.0
2006-07-10 02:43:00,210.703,210.712,210.678,210.69,29500000.0
2006-07-10 02:44:00,210.677,210.695,210.677,210.682,58100001.0
2006-07-10 02:45:00,210.652,210.656,210.634,210.642,37700000.0
2006-07-10 02:46:00,210.632,210.659,210.628,210.628,82500001.0
2006-07-10 02:47:00,210.649,210.652,210.626,210.647,23300000.0
2006-07-10 02:48:00,210.656,210.665,210.639,210.649,67400000.0
2006-07-10 02:49:00,210.666,210.718,210.666,210.7,65600001.0
2006-07-10 02:50:00,210.699,210.715,210.699,210.704,75899999.0
2006-07-10 02:51:00,210.708,210.739,210.67,210.728,32200000.0
2006-07-10 02:52:00,210.693,210.71,210.677,210.691,46900000.0
2006-07-10 02:53:00,210.689,210.711,210.681,210.687,80100001.0
2006-07-10 02:54:00,210.674,210.709,210.65,210.709,39300000.0
2006-07-10 02:55:00,210.697,210.697,210.657,210.683,27100000.0
2006-07-10 02:56:00,210.686,210.721,210.686,210.718,64700000.0
2006-07-10 02:57:00,210.719,210.724,210.701,210.703,54100001.0
2006-07-10 02:58:00,210.7,210.714,210.685,210.714,38300000.0
2006-07-10 02:59:00,210.712,210.738,210.709,210.738,50100000.0
2006-07-10 03:00:00,210.734,210.736,210.726,210.73,40000000.0
2006-07-10 03:01:00,210.746,210.746,210.722,210.722,50300000.0
2006-07-10 03:02:00,210.722,210.722,210.706,210.706,35800000.0
2006-07-10 03:03:00,210.705,210.705,210.684,210.688,17500000.0
2006-07-10 03:04:00,210.692,210.699,210.652,210.653,66300000.0
2006-07-10 03:05:00,210.636,210.652,210.618,210.618,50600000.0
2006-07-10 03:06:00,210.632,210.658,210.619,210.658,83900000.0
2006-07-10 03:07:00,210.644,210.644,210.602,210.602,19800000.0
2006-07-10 03:08:00,210.611,210.639,210.611,210.635,41000000.0
2006-07-10 03:09:00,210.64,210.64,210.612,210.62,60200000.0
2006-07-10 03:10:00,210.601,210.623,210.596,210.605,46500000.0
2006-07-10 03:11:00,210.603,210.615,210.589,210.602,69000000.0
2006-07-10 03:12:00,210.61,210.618,210.606,210.616,29400000.0
2006-07-10 03:13:00,210.647,210.668,210.647,210.649,35800000.0
2006-07-10 03:14:00,210.659,210.69,210.658,210.658,23500000.0
2006-07-10 03:15:00,210.663,210.7,210.663,210.7,38100000.0
2006-07-10 03:16:00,210.701,210.701,210.68,210.7,34800000.0
2006-07-10 03:17:00,210.692,210.71,210.692,210.705,24300001.0
2006-07-10 03:18:00,210.721,210.721,210.705,210.719,28800000.0
2006-07-10 03:19:00,210.713,210.713,210.675,210.685,38300000.0
2006-07-10 03:20:00,210.674,210.688,210.666,210.666,45100000.0
2006-07-10 03:21:00,210.678,210.701,210.668,210.7,82500000.0
2006-07-10 03:22:00,210.694,210.699,210.654,210.654,54200000.0
2006-07-10 03:23:00,210.677,210.694,210.67,210.692,102000000.0
2006-07-10 03:24:00,210.711,210.72,210.705,210.718,51300000.0
2006-07-10 03:25:00,210.706,210.723,210.694,210.711,49900001.0
2006-07-10 03:26:00,210.704,210.714,210.704,210.714,62199999.0
2006-07-10 03:27:00,210.706,210.708,210.7,210.7,26400000.0
2006-07-10 03:28:00,210.703,210.703,210.678,210.691,26400000.0
2006-07-10 03:29:00,210.695,210.7,210.69,210.695,83999999.0
2006-07-10 03:30:00,210.681,210.685,210.675,210.675,38100000.0
2006-07-10 03:31:00,210.687,210.687,210.665,210.67,41800000.0
2006-07-10 03:32:00,210.664,210.67,210.632,210.67,23300000.0
2006-07-10 03:33:00,210.679,210.68,210.665,210.668,78200001.0
2006-07-10 03:34:00,210.66,210.68,210.653,210.653,55100000.0
2006-07-10 03:35:00,210.64,210.655,210.64,210.645,59600000.0
2006-07-10 03:36:00,210.652,210.666,210.649,210.654,56800000.0
2006-07-10 03:37:00,210.655,210.668,210.648,210.66,41900000.0
2006-07-10 03:38:00,210.656,210.656,210.632,210.654,74399999.0
2006-07-10 03:39:00,210.647,210.678,210.646,210.678,19400000.0
2006-07-10 03:40:00,210.67,210.685,210.67,210.678,74100000.0
2006-07-10 03:41:00,210.67,210.67,210.642,210.657,53600000.0
2006-07-10 03:42:00,210.66,210.666,210.653,210.655,67699999.0
2006-07-10 03:43:00,210.663,210.688,210.653,210.653,62500001.0
2006-07-10 03:44:00,210.648,210.654,210.635,210.635,41200000.0
2006-07-10 03:45:00,210.644,210.659,210.644,210.659,6900000.0
2006-07-10 03:46:00,210.637,210.657,210.637,210.64,63800000.0
2006-07-10 03:47:00,210.655,210.68,210.647,210.674,42400000.0
2006-07-10 03:48:00,210.661,210.666,210.648,210.666,44600000.0
2006-07-10 03:49:00,210.662,210.664,210.65,210.655,27400000.0
2006-07-10 03:50:00,210.666,210.684,210.666,210.684,8800000.0
2006-07-10 03:51:00,210.688,210.696,210.677,210.692,52500000.0
2006-07-10 03:52:00,210.706,210.742,210.704,210.742,43500000.0
2006-07-10 03:53:00,210.733,210.733,210.705,210.713,19500000.0
2006-07-10 03:54:00,210.706,210.706,210.686,210.692,40300000.0
2006-07-10 03:55:00,210.697,210.697,210.674,210.687,28200000.0
2006-07-10 03:56:00,210.689,210.717,210.689,210.708,43000000.0
2006-07-10 03:57:00,210.702,210.702,210.669,210.675,46700000.0
2006-07-10 03:58:00,210.664,210.664,210.637,210.657,122000002.0
2006-07-10 03:59:00,210.648,210.67,210.647,210.667,56999999.0
2006-07-10 04:00:00,210.664,210.679,210.664,210.676,41300000.0
2006-07-10 04:01:00,210.674,210.674,210.658,210.664,73700001.0
2006-07-10 04:02:00,210.659,210.68,210.647,210.647,67000000.0
2006-07-10 04:03:00,210.658,210.658,210.629,210.64,58100001.0
2006-07-10 04:04:00,210.63,210.63,210.619,210.625,50100000.0
2006-07-10 04:05:00,210.63,210.633,210.598,210.606,75199999.0
2006-07-10 04:06:00,210.608,210.615,210.602,210.61,35299999.0
2006-07-10 04:07:00,210.601,210.608,210.569,210.569,67400001.0
2006-07-10 04:08:00,210.588,210.592,210.554,210.565,74200000.0
2006-07-10 04:09:00,210.55,210.574,210.536,210.536,52500001.0
2006-07-10 04:10:00,210.578,210.659,210.578,210.644,29400000.0
2006-07-10 04:11:00,210.649,210.654,210.631,210.635,71400000.0
2006-07-10 04:12:00,210.626,210.654,210.626,210.64,30100000.0
2006-07-10 04:13:00,210.63,210.63,210.609,210.612,31900000.0
2006-07-10 04:14:00,210.6,210.635,210.6,210.635,63500000.0
2006-07-10 04:15:00,210.642,210.645,210.621,210.645,46900000.0
2006-07-10 04:16:00,210.649,210.676,210.645,210.66,65900000.0
2006-07-10 04:17:00,210.69,210.703,210.661,210.662,54200000.0
2006-07-10 04:18:00,210.636,210.636,210.63,210.635,7100000.0
2006-07-10 04:19:00,210.608,210.608,210.581,210.605,30500000.0
2006-07-10 04:20:00,210.609,210.623,210.594,210.595,37100000.0
2006-07-10 04:21:00,210.59,210.604,210.582,210.589,49800000.0
2006-07-10 04:22:00,210.577,210.601,210.569,210.584,33700000.0
2006-07-10 04:23:00,210.578,210.578,210.535,210.535,46600000.0
2006-07-10 04:24:00,210.544,210.547,210.528,210.541,64700000.0
2006-07-10 04:25:00,210.525,210.543,210.525,210.54,38800001.0
2006-07-10 04:26:00,210.537,210.537,210.5,210.511,91300001.0
2006-07-10 04:27:00,210.494,210.519,210.484,210.513,28600000.0
2006-07-10 04:28:00,210.506,210.519,210.506,210.513,29700000.0
2006-07-10 04:29:00,210.525,210.529,210.5,210.5,41900000.0
2006-07-10 04:30:00,210.509,210.518,210.505,210.518,22000000.0
2006-07-10 04:31:00,210.533,210.542,210.528,210.532,54600000.0
2006-07-10 04:32:00,210.544,210.565,210.544,210.562,40800000.0
2006-07-10 04:33:00,210.568,210.586,210.56,210.56,100600001.0
2006-07-10 04:34:00,210.565,210.58,210.548,210.58,37200000.0
2006-07-10 04:35:00,210.594,210.602,210.59,210.592,49800000.0
2006-07-10 04:36:00,210.569,210.587,210.569,210.587,16700000.0
2006-07-10 04:37:00,210.582,210.582,210.536,210.562,33300000.0
2006-07-10 04:38:00,210.575,210.575,210.555,210.57,41100000.0
2006-07-10 04:39:00,210.578,210.588,210.569,210.577,49200000.0
2006-07-10 04:40:00,210.572,210.575,210.56,210.56,31200000.0
2006-07-10 04:41:00,210.564,210.579,210.56,210.569,39899999.0
2006-07-10 04:42:00,210.554,210.557,210.531,210.531,62299999.0
2006-07-10 04:43:00,210.542,210.565,210.542,210.553,34400000.0
2006-07-10 04:44:00,210.564,210.564,210.536,210.548,50900000.0
2006-07-10 04:45:00,210.537,210.551,210.535,210.535,49000000.0
2006-07-10 04:46:00,210.538,210.548,210.53,210.53,20300000.0
2006-07-10 04:47:00,210.531,210.531,210.512,210.52,37200000.0
2006-07-10 04:48:00,210.535,210.535,210.515,210.526,56399999.0
2006-07-10 04:49:00,210.519,210.534,210.51,210.53,46400000.0
2006-07-10 04:50:00,210.536,210.536,210.5,210.518,56800000.0
2006-07-10 04:51:00,210.498,210.517,210.484,210.517,27300000.0
2006-07-10 04:52:00,210.513,210.515,210.498,210.515,52300000.0
2006-07-10 04:53:00,210.53,210.53,210.51,210.515,77000000.0
2006-07-10 04:54:00,210.518,210.518,210.502,210.509,60100000.0
2006-07-10 04:55:00,210.509,210.518,210.498,210.498,51500000.0
2006-07-10 04:56:00,210.496,210.506,210.476,210.477,55500000.0
2006-07-10 04:57:00,210.491,210.491,210.479,210.484,45400000.0
2006-07-10 04:58:00,210.479,210.501,210.479,210.484,69300000.0
2006-07-10 04:59:00,210.491,210.496,210.477,210.477,24600000.0
2006-07-10 05:00:00,210.48,210.499,210.477,210.493,57800000.0
2006-07-10 05:01:00,210.488,210.499,210.469,210.499,49400000.0
2006-07-10 05:02:00,210.497,210.514,210.485,210.485,33700000.0
2006-07-10 05:03:00,210.475,210.475,210.449,210.449,43200001.0
2006-07-10 05:04:00,210.458,210.485,210.458,210.485,40800000.0
2006-07-10 05:05:00,210.501,210.512,210.484,210.491,42500000.0
2006-07-10 05:06:00,210.494,210.508,210.494,210.497,83000000.0
2006-07-10 05:07:00,210.511,210.518,210.478,210.478,64200001.0
2006-07-10 05:08:00,210.484,210.486,210.453,210.457,41200000.0
2006-07-10 05:09:00,210.452,210.46,210.407,210.422,17700000.0
2006-07-10 05:10:00,210.405,210.413,210.39,210.398,65500001.0
2006-07-10 05:11:00,210.404,210.443,210.391,210.443,55400000.0
2006-07-10 05:12:00,210.421,210.421,210.378,210.406,32600000.0
2006-07-10 05:13:00,210.412,210.42,210.39,210.402,36600000.0
2006-07-10 05:14:00,210.398,210.398,210.232,210.309,71600000.0
2006-07-10 05:15:00,210.319,210.325,210.297,210.298,68100000.0
2006-07-10 05:16:00,210.302,210.304,210.279,210.295,17000000.0
2006-07-10 05:17:00,210.285,210.296,210.271,210.296,33800000.0
2006-07-10 05:18:00,210.3,210.305,210.289,210.289,43799999.0
2006-07-10 05:19:00,210.287,210.308,210.263,210.263,57100000.0
2006-07-10 05:20:00,210.281,210.296,210.281,210.294,41000000.0
2006-07-10 05:21:00,210.299,210.313,210.275,210.275,41800000.0
2006-07-10 05:22:00,210.28,210.294,210.268,210.282,32500000.0
2006-07-10 05:23:00,210.298,210.31,210.285,210.285,65500000.0
2006-07-10 05:24:00,210.292,210.297,210.282,210.287,53800001.0
2006-07-10 05:25:00,210.284,210.284,210.246,210.261,59099999.0
2006-07-10 05:26:00,210.259,210.283,210.259,210.271,45000000.0
2006-07-10 05:27:00,210.279,210.287,210.267,210.273,82400000.0
2006-07-10 05:28:00,210.27,210.27,210.237,210.245,41200000.0
2006-07-10 05:29:00,210.248,210.267,210.241,210.253,44200000.0
2006-07-10 05:30:00,210.262,210.274,210.247,210.258,44700000.0
2006-07-10 05:31:00,210.245,210.266,210.233,210.24,75500001.0
2006-07-10 05:32:00,210.262,210.283,210.262,210.277,80300000.0
2006-07-10 05:33:00,210.277,210.302,210.277,210.302,92500001.0
2006-07-10 05:34:00,210.311,210.312,210.288,210.288,48300001.0
2006-07-10 05:35:00,210.295,210.295,210.28,210.29,53400000.0
2006-07-10 05:36:00,210.279,210.284,210.263,210.263,51099999.0
2006-07-10 05:37:00,210.264,210.287,210.256,210.264,23600000.0
2006-07-10 05:38:00,210.261,210.285,210.246,210.285,38300001.0
2006-07-10 05:39:00,210.289,210.293,210.281,210.281,44100000.0
2006-07-10 05:40:00,210.283,210.295,210.261,210.295,58200000.0
2006-07-10 05:41:00,210.299,210.299,210.279,210.279,49000000.0
2006-07-10 05:42:00,210.299,210.299,210.267,210.28,17100000.0
2006-07-10 05:43:00,210.275,210.292,210.275,210.292,39700001.0
2006-07-10 05:44:00,210.316,210.32,210.299,210.308,40700000.0
2006-07-10 05:45:00,210.308,210.321,210.303,210.303,60900000.0
2006-07-10 05:46:00,210.29,210.306,210.289,210.305,74100000.0
2006-07-10 05:47:00,210.315,210.32,210.31,210.31,40400000.0
2006-07-10 05:48:00,210.32,210.327,210.306,210.316,41200000.0
2006-07-10 05:49:00,210.313,210.33,210.313,210.325,57400000.0
2006-07-10 05:50:00,210.305,210.317,210.3,210.313,88900000.0
2006-07-10 05:51:00,210.306,210.325,210.286,210.298,79299999.0
2006-07-10 05:52:00,210.315,210.315,210.288,210.31,72300000.0
2006-07-10 05:53:00,210.3,210.303,210.298,210.303,34500001.0
2006-07-10 05:54:00,210.28,210.301,210.28,210.293,32000000.0
2006-07-10 05:55:00,210.295,210.315,210.295,210.3,38600000.0
2006-07-10 05:56:00,210.301,210.318,210.298,210.303,48600000.0
2006-07-10 05:57:00,210.326,210.326,210.297,210.297,63700000.0
2006-07-10 05:58:00,210.302,210.302,210.287,210.29,39100000.0
2006-07-10 05:59:00,210.293,210.324,210.293,210.322,57000001.0
2006-07-10 06:00:00,210.325,210.34,210.313,210.317,17700000.0
2006-07-10 06:01:00,210.323,210.323,210.305,210.316,60800000.0
2006-07-10 06:02:00,210.322,210.331,210.311,210.312,26100000.0
2006-07-10 06:03:00,210.286,210.294,210.286,210.294,40400001.0
2006-07-10 06:04:00,210.281,210.305,210.279,210.304,55900001.0
2006-07-10 06:05:00,210.311,210.318,210.301,210.31,32700000.0
2006-07-10 06:06:00,210.303,210.319,210.291,210.311,36800000.0
2006-07-10 06:07:00,210.32,210.335,210.32,210.335,28600000.0
2006-07-10 06:08:00,210.312,210.312,210.294,210.301,54500001.0
2006-07-10 06:09:00,210.297,210.31,210.289,210.295,60700000.0
2006-07-10 06:10:00,210.296,210.296,210.263,210.291,37100000.0
2006-07-10 06:11:00,210.277,210.277,210.252,210.275,34200000.0
2006-07-10 06:12:00,210.271,210.29,210.271,210.276,84700001.0
2006-07-10 06:13:00,210.265,210.265,210.227,210.233,39700001.0
2006-07-10 06:14:00,210.222,210.234,210.206,210.217,33500000.0
2006-07-10 06:15:00,210.221,210.243,210.213,210.243,49099999.0
2006-07-10 06:16:00,210.248,210.251,210.241,210.242,43200000.0
2006-07-10 06:17:00,210.242,210.242,210.198,210.198,46899999.0
2006-07-10 06:18:00,210.199,210.199,210.183,210.186,44300000.0
2006-07-10 06:19:00,210.196,210.2,210.168,210.181,26200000.0
2006-07-10 06:20:00,210.18,210.198,210.163,210.176,44400000.0
2006-07-10 06:21:00,210.158,210.183,210.151,210.153,68499999.0
2006-07-10 06:22:00,210.149,210.169,210.143,210.143,33900000.0
2006-07-10 06:23:00,210.147,210.147,210.094,210.109,57300000.0
2006-07-10 06:24:00,210.104,210.125,210.087,210.087,31500000.0
2006-07-10 06:25:00,210.097,210.129,210.087,210.087,63400000.0
2006-07-10 06:26:00,210.086,210.106,210.082,210.106,42300000.0
2006-07-10 06:27:00,210.09,210.128,210.09,210.128,70700000.0
2006-07-10 06:28:00,210.124,210.137,210.12,210.137,54200001.0
2006-07-10 06:29:00,210.116,210.118,210.099,210.115,97000001.0
2006-07-10 06:30:00,210.11,210.113,210.093,210.094,19500000.0
2006-07-10 06:31:00,210.103,210.125,210.103,210.111,57699999.0
2006-07-10 06:32:00,210.109,210.128,210.109,210.126,36900000.0
2006-07-10 06:33:00,210.141,210.164,210.131,210.164,54600000.0
2006-07-10 06:34:00,210.16,210.161,210.14,210.161,77400001.0
2006-07-10 06:35:00,210.153,210.16,210.141,210.142,52800000.0
2006-07-10 06:36:00,210.15,210.179,210.146,210.179,33900000.0
2006-07-10 06:37:00,210.176,210.176,210.147,210.147,30300000.0
2006-07-10 06:38:00,210.146,210.147,210.129,210.142,27100000.0
2006-07-10 06:39:00,210.148,210.18,210.148,210.168,31500000.0
2006-07-10 06:40:00,210.162,210.177,210.154,210.16,40400000.0
2006-07-10 06:41:00,210.148,210.154,210.136,210.136,34300000.0
2006-07-10 06:42:00,210.138,210.165,210.138,210.165,62300000.0
2006-07-10 06:43:00,210.161,210.17,210.136,210.14,58400000.0
2006-07-10 06:44:00,210.141,210.15,210.134,210.15,23200000.0
2006-07-10 06:45:00,210.152,210.167,210.136,210.167,50200000.0
2006-07-10 06:46:00,210.167,210.181,210.167,210.171,87300000.0
2006-07-10 06:47:00,210.161,210.177,210.161,210.177,35399999.0
2006-07-10 06:48:00,210.181,210.191,210.161,210.191,66000000.0
2006-07-10 06:49:00,210.168,210.187,210.168,210.179,38700000.0
2006-07-10 06:50:00,210.17,210.189,210.165,210.166,79900000.0
2006-07-10 06:51:00,210.19,210.196,210.173,210.18,28800000.0
2006-07-10 06:52:00,210.178,210.183,210.17,210.172,50900000.0
2006-07-10 06:53:00,210.172,210.185,210.16,210.185,49400000.0
2006-07-10 06:54:00,210.163,210.188,210.163,210.177,54000000.0
2006-07-10 06:55:00,210.175,210.185,210.17,210.185,28400000.0
2006-07-10 06:56:00,210.196,210.196,210.163,210.17,20100000.0
2006-07-10 06:57:00,210.177,210.181,210.17,210.179,24000000.0
2006-07-10 06:58:00,210.159,210.186,210.159,210.186,64000000.0
2006-07-10 06:59:00,210.184,210.185,210.158,210.163,57700001.0
2006-07-10 07:00:00,210.152,210.156,210.116,210.127,47800000.0
2006-07-10 07:01:00,210.139,210.139,210.1,210.112,66600000.0
2006-07-10 07:02:00,210.105,210.119,210.09,210.118,55200000.0
2006-07-10 07:03:00,210.113,210.13,210.106,210.13,47000000.0
2006-07-10 07:04:00,210.126,210.128,210.102,210.102,27800000.0
2006-07-10 07:05:00,210.107,210.115,210.1,210.115,80700000.0
2006-07-10 07:06:00,210.12,210.133,210.103,210.103,53900001.0
2006-07-10 07:07:00,210.105,210.11,210.088,210.088,86700001.0
2006-07-10 07:08:00,210.095,210.095,210.049,210.052,47700001.0
2006-07-10 07:09:00,210.081,210.081,210.061,210.061,32000000.0
2006-07-10 07:10:00,210.077,210.084,210.063,210.069,51700000.0
2006-07-10 07:11:00,210.079,210.096,210.068,210.078,54000000.0
2006-07-10 07:12:00,210.085,210.122,210.082,210.122,54100001.0
2006-07-10 07:13:00,210.112,210.125,210.11,210.125,65400000.0
2006-07-10 07:14:00,210.115,210.115,210.092,210.092,82400000.0
2006-07-10 07:15:00,210.086,210.108,210.084,210.103,46500000.0
2006-07-10 07:16:00,210.113,210.118,210.104,210.108,40400000.0
2006-07-10 07:17:00,210.106,210.106,210.056,210.056,36200000.0
2006-07-10 07:18:00,210.063,210.077,210.052,210.052,44200000.0
2006-07-10 07:19:00,210.066,210.079,210.056,210.079,39700000.0
2006-07-10 07:20:00,210.079,210.087,210.071,210.087,40600000.0
2006-07-10 07:21:00,210.071,210.079,210.071,210.079,75400000.0
2006-07-10 07:22:00,210.067,210.067,210.026,210.042,33500000.0
2006-07-10 07:23:00,210.045,210.045,210.008,210.015,45200000.0
2006-07-10 07:24:00,210.021,210.045,210.011,210.045,17300000.0
2006-07-10 07:25:00,210.036,210.039,210.012,210.025,40800000.0
2006-07-10 07:26:00,210.027,210.032,210.011,210.028,52800000.0
2006-07-10 07:27:00,210.028,210.045,210.026,210.045,34000000.0
2006-07-10 07:28:00,210.053,210.073,210.053,210.071,74400000.0
2006-07-10 07:29:00,210.088,210.091,210.069,210.07,70300000.0
2006-07-10 07:30:00,210.057,210.072,210.051,210.068,25400000.0
2006-07-10 07:31:00,210.073,210.073,210.051,210.064,65800000.0
2006-07-10 07:32:00,210.06,210.088,210.056,210.088,48000001.0
2006-07-10 07:33:00,210.075,210.084,210.065,210.065,36800000.0
2006-07-10 07:34:00,210.062,210.076,210.055,210.055,76800001.0
2006-07-10 07:35:00,210.07,210.081,210.066,210.074,37100000.0
2006-07-10 07:36:00,210.085,210.108,210.083,210.093,51200000.0
2006-07-10 07:37:00,210.084,210.104,210.083,210.095,58900000.0
2006-07-10 07:38:00,210.089,210.106,210.087,210.106,44800000.0
2006-07-10 07:39:00,210.11,210.124,210.104,210.109,103199999.0
2006-07-10 07:40:00,210.122,210.124,210.11,210.124,49400000.0
2006-07-10 07:41:00,210.131,210.133,210.13,210.132,15900000.0
2006-07-10 07:42:00,210.137,210.144,210.129,210.136,25900000.0
2006-07-10 07:43:00,210.138,210.138,210.121,210.123,36500000.0
2006-07-10 07:44:00,210.128,210.146,210.123,210.123,57100000.0
2006-07-10 07:45:00,210.122,210.154,210.122,210.132,52200001.0
2006-07-10 07:46:00,210.151,210.173,210.144,210.172,37699999.0
2006-07-10 07:47:00,210.185,210.268,210.185,210.268,45000000.0
2006-07-10 07:48:00,210.257,210.257,210.24,210.256,43500001.0
2006-07-10 07:49:00,210.256,210.26,210.246,210.249,33900000.0
2006-07-10 07:50:00,210.24,210.24,210.208,210.23,57900001.0
2006-07-10 07:51:00,210.246,210.328,210.246,210.317,44300000.0
2006-07-10 07:52:00,210.301,210.319,210.265,210.265,70300002.0
2006-07-10 07:53:00,210.259,210.295,210.256,210.269,40900000.0
2006-07-10 07:54:00,210.267,210.303,210.267,210.303,13500000.0
2006-07-10 07:55:00,210.3,210.337,210.3,210.303,61700000.0
2006-07-10 07:56:00,210.306,210.324,210.281,210.315,39500000.0
2006-07-10 07:57:00,210.31,210.321,210.281,210.281,51100000.0
2006-07-10 07:58:00,210.27,210.27,210.202,210.218,72500000.0
2006-07-10 07:59:00,210.218,210.233,210.214,210.232,36400000.0
2006-07-10 08:00:00,210.223,210.223,210.187,210.195,72900001.0
2006-07-10 08:01:00,210.2,210.2,210.157,210.157,38500000.0
2006-07-10 08:02:00,210.153,210.167,210.153,210.155,43300000.0
2006-07-10 08:03:00,210.177,210.192,210.177,210.19,21500000.0
2006-07-10 08:04:00,210.178,210.201,210.178,210.192,63600000.0
2006-07-10 08:05:00,210.195,210.195,210.171,210.173,61400000.0
2006-07-10 08:06:00,210.173,210.179,210.155,210.179,46200000.0
2006-07-10 08:07:00,210.166,210.185,210.147,210.185,45800000.0
2006-07-10 08:08:00,210.197,210.197,210.151,210.151,31200000.0
2006-07-10 08:09:00,210.147,210.147,210.103,210.106,34200000.0
2006-07-10 08:10:00,210.109,210.146,210.102,210.14,86000001.0
2006-07-10 08:11:00,210.156,210.203,210.156,210.203,19500000.0
2006-07-10 08:12:00,210.209,210.209,210.19,210.198,62100000.0
2006-07-10 08:13:00,210.198,210.205,210.185,210.205,48300000.0
2006-07-10 08:14:00,210.198,210.241,210.19,210.241,23400000.0
2006-07-10 08:15:00,210.232,210.232,210.195,210.195,64900001.0
2006-07-10 08:16:00,210.206,210.206,210.178,210.178,18800000.0
2006-07-10 08:17:00,210.189,210.214,210.188,210.214,43600000.0
2006-07-10 08:18:00,210.224,210.227,210.213,210.221,57100000.0
2006-07-10 08:19:00,210.221,210.236,210.205,210.236,40599999.0
2006-07-10 08:20:00,210.236,210.249,210.222,210.229,49600000.0
2006-07-10 08:21:00,210.227,210.231,210.216,210.222,46800000.0
2006-07-10 08:22:00,210.223,210.229,210.21,210.221,65600000.0
2006-07-10 08:23:00,210.211,210.219,210.192,210.206,45000000.0
2006-07-10 08:24:00,210.217,210.234,210.217,210.228,61900000.0
2006-07-10 08:25:00,210.216,210.225,210.186,210.19,24600000.0
2006-07-10 08:26:00,210.19,210.22,210.19,210.203,52900001.0
2006-07-10 08:27:00,210.219,210.227,210.202,210.227,54099999.0
2006-07-10 08:28:00,210.216,210.22,210.195,210.195,74300001.0
2006-07-10 08:29:00,210.205,210.22,210.205,210.207,29100000.0
2006-07-10 08:30:00,210.199,210.202,210.182,210.201,17900000.0
2006-07-10 08:31:00,210.211,210.226,210.211,210.223,75600000.0
2006-07-10 08:32:00,210.236,210.257,210.221,210.226,49400001.0
2006-07-10 08:33:00,210.219,210.252,210.219,210.227,63700000.0
2006-07-10 08:34:00,210.249,210.276,210.244,210.276,75400000.0
2006-07-10 08:35:00,210.262,210.269,210.224,210.232,61200000.0
2006-07-10 08:36:00,210.224,210.224,210.184,210.2,58300001.0
2006-07-10 08:37:00,210.18,210.193,210.166,210.193,89899998.0
2006-07-10 08:38:00,210.202,210.203,210.161,210.17,84000000.0
2006-07-10 08:39:00,210.187,210.207,210.187,210.191,29200000.0
2006-07-10 08:40:00,210.17,210.178,210.143,210.171,43700000.0
2006-07-10 08:41:00,210.15,210.183,210.14,210.147,42500000.0
2006-07-10 08:42:00,210.137,210.166,210.123,210.141,67200000.0
2006-07-10 08:43:00,210.157,210.165,210.147,210.155,97500001.0
2006-07-10 08:44:00,210.172,210.209,210.172,210.182,80800000.0
2006-07-10 08:45:00,210.171,210.181,210.156,210.16,30200000.0
2006-07-10 08:46:00,210.163,210.175,210.145,210.145,25700000.0
2006-07-10 08:47:00,210.134,210.157,210.13,210.13,48900000.0
2006-07-10 08:48:00,210.132,210.148,210.115,210.131,58800001.0
2006-07-10 08:49:00,210.102,210.102,210.045,210.066,47800000.0
2006-07-10 08:50:00,210.056,210.056,210.018,210.032,39200000.0
2006-07-10 08:51:00,210.018,210.041,210.018,210.031,41200000.0
2006-07-10 08:52:00,210.034,210.047,210.026,210.047,34900000.0
2006-07-10 08:53:00,210.033,210.047,210.032,210.038,22700000.0
2006-07-10 08:54:00,210.029,210.082,210.029,210.08,27600000.0
2006-07-10 08:55:00,210.083,210.096,210.079,210.094,33200000.0
2006-07-10 08:56:00,210.084,210.104,210.075,210.104,46100000.0
2006-07-10 08:57:00,210.1,210.121,210.098,210.104,32300000.0
2006-07-10 08:58:00,210.102,210.106,210.082,210.085,19300000.0
2006-07-10 08:59:00,210.095,210.107,210.077,210.077,27400000.0
2006-07-10 09:00:00,210.054,210.054,210.043,210.049,28200000.0
2006-07-10 09:01:00,210.036,210.064,210.036,210.05,84800000.0
2006-07-10 09:02:00,210.04,210.04,210.012,210.017,32500000.0
2006-07-10 09:03:00,210.034,210.039,210.008,210.034,56700001.0
2006-07-10 09:04:00,210.028,210.035,210.019,210.035,47200000.0
2006-07-10 09:05:00,210.038,210.038,210.014,210.03,60200001.0
2006-07-10 09:06:00,210.0,210.015,209.961,209.98,53099999.0
2006-07-10 09:07:00,209.963,209.988,209.955,209.983,67500000.0
2006-07-10 09:08:00,209.985,210.051,209.985,210.04,47599999.0
2006-07-10 09:09:00,210.029,210.029,209.987,209.987,26900000.0
2006-07-10 09:10:00,210.017,210.036,210.017,210.027,25800000.0
2006-07-10 09:11:00,210.016,210.049,210.003,210.049,25200001.0
2006-07-10 09:12:00,210.074,210.097,210.061,210.088,65000000.0
2006-07-10 09:13:00,210.087,210.111,210.087,210.104,40800000.0
2006-07-10 09:14:00,210.115,210.196,210.115,210.196,50600000.0
2006-07-10 09:15:00,210.224,210.232,210.205,210.23,45700000.0
2006-07-10 09:16:00,210.228,210.228,210.197,210.205,39800000.0
2006-07-10 09:17:00,210.202,210.203,210.173,210.188,45700000.0
2006-07-10 09:18:00,210.188,210.19,210.147,210.168,63200001.0
2006-07-10 09:19:00,210.162,210.162,210.119,210.135,22000000.0
2006-07-10 09:20:00,210.123,210.199,210.123,210.199,27500000.0
2006-07-10 09:21:00,210.199,210.221,210.192,210.206,30900000.0
2006-07-10 09:22:00,210.189,210.251,210.176,210.251,38800000.0
2006-07-10 09:23:00,210.282,210.282,210.186,210.186,25400000.0
2006-07-10 09:24:00,210.184,210.203,210.168,210.203,70200000.0
2006-07-10 09:25:00,210.219,210.234,210.219,210.227,63299999.0
2006-07-10 09:26:00,210.243,210.244,210.204,210.218,34000000.0
2006-07-10 09:27:00,210.224,210.253,210.222,210.25,52100000.0
2006-07-10 09:28:00,210.26,210.27,210.245,210.27,47000000.0
2006-07-10 09:29:00,210.255,210.297,210.255,210.294,93200001.0
2006-07-10 09:30:00,210.284,210.284,210.268,210.268,32600000.0
2006-07-10 09:31:00,210.274,210.284,210.261,210.261,58199999.0
2006-07-10 09:32:00,210.269,210.279,210.249,210.254,40200000.0
2006-07-10 09:33:00,210.255,210.255,210.225,210.225,26800000.0
2006-07-10 09:34:00,210.232,210.241,210.221,210.241,60100000.0
2006-07-10 09:35:00,210.238,210.242,210.211,210.222,45900000.0
2006-07-10 09:36:00,210.232,210.242,210.232,210.238,35400000.0
2006-07-10 09:37:00,210.224,210.238,210.216,210.238,80200000.0
2006-07-10 09:38:00,210.221,210.231,210.217,210.225,40300000.0
2006-07-10 09:39:00,210.232,210.232,210.209,210.22,43300000.0
2006-07-10 09:40:00,210.201,210.201,210.168,210.168,25900000.0
2006-07-10 09:41:00,210.161,210.169,210.145,210.145,43000001.0
2006-07-10 09:42:00,210.125,210.139,210.111,210.129,53700000.0
2006-07-10 09:43:00,210.118,210.133,210.111,210.116,41700000.0
2006-07-10 09:44:00,210.1,210.116,210.08,210.08,101500000.0
2006-07-10 09:45:00,210.076,210.078,210.07,210.078,67100000.0
2006-07-10 09:46:00,210.058,210.069,210.056,210.069,80400001.0
2006-07-10 09:47:00,210.071,210.072,210.055,210.055,32700000.0
2006-07-10 09:48:00,210.052,210.054,210.02,210.021,65999999.0
2006-07-10 09:49:00,210.041,210.086,210.041,210.073,30400000.0
2006-07-10 09:50:00,210.099,210.182,210.099,210.175,85399999.0
2006-07-10 09:51:00,210.189,210.206,210.153,210.153,45600000.0
2006-07-10 09:52:00,210.139,210.145,210.126,210.131,30700000.0
2006-07-10 09:53:00,210.139,210.147,210.113,210.128,26600000.0
2006-07-10 09:54:00,210.12,210.133,210.055,210.055,55000000.0
2006-07-10 09:55:00,210.035,210.075,210.027,210.075,48300000.0
2006-07-10 09:56:00,210.08,210.086,210.066,210.077,46600001.0
2006-07-10 09:57:00,210.061,210.095,210.055,210.055,24000000.0
2006-07-10 09:58:00,210.051,210.08,210.051,210.055,42500000.0
2006-07-10 09:59:00,210.055,210.065,210.048,210.053,68600000.0
2006-07-10 10:00:00,210.055,210.083,210.01,210.01,50700000.0
2006-07-10 10:01:00,210.008,210.064,210.008,210.038,24500000.0
2006-07-10 10:02:00,210.062,210.062,210.028,210.028,60999999.0
2006-07-10 10:03:00,210.013,210.038,210.005,210.038,23200000.0
2006-07-10 10:04:00,210.04,210.052,210.016,210.019,38900000.0
2006-07-10 10:05:00,210.017,210.017,209.99,210.005,34599999.0
2006-07-10 10:06:00,210.012,210.026,210.012,210.012,25800000.0
2006-07-10 10:07:00,210.018,210.041,210.018,210.032,62500000.0
2006-07-10 10:08:00,210.028,210.055,210.028,210.042,21400000.0
2006-07-10 10:09:00,210.059,210.066,210.045,210.05,64400000.0
2006-07-10 10:10:00,210.05,210.057,210.034,210.057,48700000.0
2006-07-10 10:11:00,210.04,210.071,210.04,210.071,41700000.0
2006-07-10 10:12:00,210.062,210.084,210.055,210.084,76600000.0
2006-07-10 10:13:00,210.074,210.075,210.053,210.07,63900001.0
2006-07-10 10:14:00,210.076,210.076,210.064,210.069,18000000.0
2006-07-10 10:15:00,210.077,210.083,210.065,210.07,29000000.0
2006-07-10 10:16:00,210.078,210.079,210.002,210.002,36300000.0
2006-07-10 10:17:00,209.975,209.98,209.958,209.96,56500000.0
2006-07-10 10:18:00,209.97,210.006,209.968,210.006,40700000.0
2006-07-10 10:19:00,210.011,210.027,209.988,210.027,60300000.0
2006-07-10 10:20:00,210.037,210.037,210.002,210.022,93399999.0
2006-07-10 10:21:00,210.012,210.014,210.001,210.005,32800000.0
2006-07-10 10:22:00,210.023,210.023,209.987,209.987,50100001.0
2006-07-10 10:23:00,209.99,210.039,209.99,210.001,59800000.0
2006-07-10 10:24:00,209.997,210.019,209.997,210.013,36000000.0
2006-07-10 10:25:00,209.995,210.035,209.992,209.992,91900000.0
2006-07-10 10:26:00,210.0,210.004,209.981,209.989,52300000.0
2006-07-10 10:27:00,209.993,209.993,209.969,209.976,61799999.0
2006-07-10 10:28:00,209.958,209.966,209.939,209.965,34000000.0
2006-07-10 10:29:00,209.991,209.991,209.901,209.901,43900000.0
2006-07-10 10:30:00,209.905,209.921,209.814,209.921,66700000.0
2006-07-10 10:31:00,209.926,209.965,209.918,209.955,22200000.0
2006-07-10 10:32:00,209.953,209.966,209.919,209.919,34900000.0
2006-07-10 10:33:00,209.926,209.967,209.892,209.967,45800000.0
2006-07-10 10:34:00,209.999,210.008,209.956,209.959,45300000.0
2006-07-10 10:35:00,209.96,209.995,209.957,209.957,39500000.0
2006-07-10 10:36:00,209.959,209.968,209.954,209.96,41400001.0
2006-07-10 10:37:00,209.94,209.94,209.894,209.894,40600001.0
2006-07-10 10:38:00,209.897,209.935,209.897,209.933,64900001.0
2006-07-10 10:39:00,209.947,209.964,209.947,209.948,20400000.0
2006-07-10 10:40:00,209.957,210.003,209.957,209.996,41400000.0
2006-07-10 10:41:00,209.999,210.0,209.983,209.983,51800000.0
2006-07-10 10:42:00,209.983,210.049,209.983,210.049,31600000.0
2006-07-10 10:43:00,210.054,210.055,210.037,210.049,76400001.0
2006-07-10 10:44:00,210.047,210.047,210.016,210.029,47000001.0
2006-07-10 10:45:00,210.05,210.05,210.026,210.048,53400000.0
2006-07-10 10:46:00,210.021,210.025,210.013,210.013,89000002.0
2006-07-10 10:47:00,210.023,210.06,210.023,210.055,38500000.0
2006-07-10 10:48:00,210.067,210.069,210.041,210.043,79600001.0
2006-07-10 10:49:00,210.032,210.065,210.032,210.033,44000000.0
2006-07-10 10:50:00,210.034,210.048,209.999,210.001,75800000.0
2006-07-10 10:51:00,210.004,210.017,209.999,210.003,51000000.0
2006-07-10 10:52:00,209.998,210.025,209.998,210.012,125300000.0
2006-07-10 10:53:00,210.001,210.018,209.991,210.002,55300000.0
2006-07-10 10:54:00,209.987,209.997,209.978,209.984,18000000.0
2006-07-10 10:55:00,209.964,209.964,209.931,209.948,50000001.0
2006-07-10 10:56:00,209.952,209.98,209.949,209.968,62900000.0
2006-07-10 10:57:00,209.978,209.98,209.973,209.98,47100000.0
2006-07-10 10:58:00,209.986,210.002,209.967,209.972,107500002.0
2006-07-10 10:59:00,209.988,210.002,209.971,209.977,35900000.0
2006-07-10 11:00:00,209.991,209.991,209.962,209.962,22500000.0
2006-07-10 11:01:00,209.939,209.969,209.935,209.943,29400000.0
2006-07-10 11:02:00,209.946,209.965,209.926,209.965,61500000.0
2006-07-10 11:03:00,209.956,209.969,209.951,209.958,43000000.0
2006-07-10 11:04:00,209.958,209.964,209.945,209.955,37900000.0
2006-07-10 11:05:00,209.944,209.969,209.944,209.954,104900001.0
2006-07-10 11:06:00,209.965,209.972,209.953,209.968,37300001.0
2006-07-10 11:07:00,209.958,209.966,209.952,209.953,54500000.0
2006-07-10 11:08:00,209.964,209.964,209.937,209.948,53000000.0
2006-07-10 11:09:00,209.95,209.96,209.942,209.957,18400000.0
2006-07-10 11:10:00,209.954,209.958,209.943,209.958,54300000.0
2006-07-10 11:11:00,209.954,209.955,209.947,209.955,26600000.0
2006-07-10 11:12:00,209.971,209.98,209.948,209.98,56500000.0
2006-07-10 11:13:00,209.973,209.973,209.952,209.96,32300000.0
2006-07-10 11:14:00,209.97,209.983,209.97,209.974,49900000.0
2006-07-10 11:15:00,209.972,209.992,209.968,209.97,53800000.0
2006-07-10 11:16:00,209.97,209.98,209.97,209.978,53000001.0
2006-07-10 11:17:00,209.965,209.994,209.958,209.989,38600000.0
2006-07-10 11:18:00,209.955,209.955,209.939,209.948,18400000.0
2006-07-10 11:19:00,209.94,209.94,209.912,209.916,20700000.0
2006-07-10 11:20:00,209.892,209.892,209.82,209.82,77099999.0
2006-07-10 11:21:00,209.806,209.806,209.773,209.773,49100000.0
2006-07-10 11:22:00,209.728,209.776,209.684,209.776,42300000.0
2006-07-10 11:23:00,209.795,209.804,209.772,209.772,33100000.0
2006-07-10 11:24:00,209.762,209.777,209.748,209.758,51600000.0
2006-07-10 11:25:00,209.72,209.72,209.644,209.655,50499999.0
2006-07-10 11:26:00,209.645,209.693,209.615,209.693,85400002.0
2006-07-10 11:27:00,209.68,209.68,209.643,209.665,26600000.0
2006-07-10 11:28:00,209.65,209.65,209.593,209.593,29300000.0
2006-07-10 11:29:00,209.588,209.588,209.532,209.571,37500000.0
2006-07-10 11:30:00,209.589,209.638,209.589,209.622,73300000.0
2006-07-10 11:31:00,209.602,209.641,209.602,209.628,39400000.0
2006-07-10 11:32:00,209.616,209.667,209.606,209.667,51500001.0
2006-07-10 11:33:00,209.69,209.69,209.661,209.665,76300000.0
2006-07-10 11:34:00,209.658,209.707,209.658,209.689,26300000.0
2006-07-10 11:35:00,209.662,209.668,209.651,209.667,24600000.0
2006-07-10 11:36:00,209.666,209.689,209.653,209.675,105300000.0
2006-07-10 11:37:00,209.68,209.741,209.68,209.741,26000000.0
2006-07-10 11:38:00,209.737,209.737,209.706,209.728,20100000.0
2006-07-10 11:39:00,209.724,209.794,209.724,209.794,101899997.0
2006-07-10 11:40:00,209.787,209.813,209.783,209.807,61400001.0
2006-07-10 11:41:00,209.817,209.824,209.802,209.817,82499999.0
2006-07-10 11:42:00,209.808,209.808,209.753,209.753,48000000.0
2006-07-10 11:43:00,209.735,209.766,209.732,209.744,90200000.0
2006-07-10 11:44:00,209.77,209.79,209.764,209.783,29000000.0
2006-07-10 11:45:00,209.784,209.815,209.784,209.809,48800000.0
2006-07-10 11:46:00,209.81,209.81,209.776,209.776,38300000.0
2006-07-10 11:47:00,209.764,209.774,209.737,209.768,25500000.0
2006-07-10 11:48:00,209.753,209.771,209.752,209.771,37900000.0
2006-07-10 11:49:00,209.767,209.82,209.767,209.815,47700000.0
2006-07-10 11:50:00,209.789,209.789,209.729,209.729,35200000.0
2006-07-10 11:51:00,209.734,209.734,209.659,209.659,29500000.0
2006-07-10 11:52:00,209.648,209.67,209.644,209.67,16400000.0
2006-07-10 11:53:00,209.679,209.716,209.673,209.7,67900000.0
2006-07-10 11:54:00,209.697,209.706,209.657,209.664,28300000.0
2006-07-10 11:55:00,209.679,209.679,209.656,209.656,40900000.0
2006-07-10 11:56:00,209.646,209.646,209.627,209.635,40800000.0
2006-07-10 11:57:00,209.634,209.655,209.632,209.632,61100001.0
2006-07-10 11:58:00,209.627,209.658,209.627,209.657,28300000.0
2006-07-10 11:59:00,209.672,209.675,209.659,209.664,29500000.0
2006-07-10 12:00:00,209.677,209.678,209.64,209.641,52900000.0
2006-07-10 12:01:00,209.625,209.625,209.615,209.62,71200001.0
2006-07-10 12:02:00,209.632,209.659,209.629,209.659,46400000.0
2006-07-10 12:03:00,209.668,209.685,209.646,209.67,59000001.0
2006-07-10 12:04:00,209.665,209.728,209.665,209.728,41900000.0
2006-07-10 12:05:00,209.75,209.771,209.746,209.75,72600001.0
2006-07-10 12:06:00,209.766,209.788,209.753,209.772,42300000.0
2006-07-10 12:07:00,209.785,209.793,209.758,209.758,54800000.0
2006-07-10 12:08:00,209.754,209.754,209.728,209.728,31000000.0
2006-07-10 12:09:00,209.722,209.729,209.679,209.679,32200000.0
2006-07-10 12:10:00,209.709,209.743,209.709,209.743,28000000.0
2006-07-10 12:11:00,209.751,209.755,209.735,209.747,43800000.0
2006-07-10 12:12:00,209.743,209.751,209.73,209.74,65399999.0
2006-07-10 12:13:00,209.741,209.773,209.73,209.773,30800000.0
2006-07-10 12:14:00,209.774,209.787,209.764,209.773,42000000.0
2006-07-10 12:15:00,209.774,209.797,209.774,209.777,75000001.0
2006-07-10 12:16:00,209.784,209.817,209.784,209.811,70900000.0
2006-07-10 12:17:00,209.82,209.832,209.808,209.832,93800001.0
2006-07-10 12:18:00,209.824,209.824,209.805,209.805,50900001.0
2006-07-10 12:19:00,209.81,209.829,209.81,209.822,35900000.0
2006-07-10 12:20:00,209.822,209.85,209.822,209.833,41500000.0
2006-07-10 12:21:00,209.83,209.839,209.805,209.805,49000000.0
2006-07-10 12:22:00,209.796,209.809,209.796,209.797,35100000.0
2006-07-10 12:23:00,209.813,209.836,209.801,209.836,18400000.0
2006-07-10 12:24:00,209.848,209.882,209.848,209.863,35200000.0
2006-07-10 12:25:00,209.859,209.882,209.857,209.882,34000000.0
2006-07-10 12:26:00,209.869,209.91,209.858,209.91,21300000.0
2006-07-10 12:27:00,209.907,209.913,209.907,209.913,6000000.0
2006-07-10 12:28:00,209.928,209.928,209.898,209.915,31300000.0
2006-07-10 12:29:00,209.918,209.918,209.894,209.905,37400000.0
2006-07-10 12:30:00,209.894,209.918,209.884,209.918,29700000.0
2006-07-10 12:31:00,209.931,209.943,209.924,209.924,26700000.0
2006-07-10 12:32:00,209.93,209.943,209.914,209.914,50299999.0
2006-07-10 12:33:00,209.915,209.923,209.897,209.905,48600000.0
2006-07-10 12:34:00,209.9,209.9,209.861,209.861,13000000.0
2006-07-10 12:35:00,209.85,209.85,209.815,209.815,41200000.0
2006-07-10 12:36:00,209.8,209.821,209.791,209.808,50900000.0
2006-07-10 12:37:00,209.811,209.811,209.777,209.788,69200001.0
2006-07-10 12:38:00,209.785,209.798,209.772,209.79,51800000.0
2006-07-10 12:39:00,209.788,209.811,209.788,209.811,80099999.0
2006-07-10 12:40:00,209.817,209.817,209.785,209.785,40900000.0
2006-07-10 12:41:00,209.788,209.799,209.777,209.792,48500000.0
2006-07-10 12:42:00,209.799,209.833,209.793,209.801,46700000.0
2006-07-10 12:43:00,209.8,209.8,209.777,209.795,43399999.0
2006-07-10 12:44:00,209.803,209.812,209.797,209.801,49399999.0
2006-07-10 12:45:00,209.812,209.832,209.809,209.832,33700000.0
2006-07-10 12:46:00,209.846,209.856,209.839,209.846,52200000.0
2006-07-10 12:47:00,209.851,209.858,209.842,209.857,84999999.0
2006-07-10 12:48:00,209.845,209.857,209.777,209.78,49000000.0
2006-07-10 12:49:00,209.777,209.808,209.771,209.771,71300000.0
2006-07-10 12:50:00,209.791,209.81,209.789,209.81,49400001.0
2006-07-10 12:51:00,209.817,209.826,209.775,209.775,50200000.0
2006-07-10 12:52:00,209.766,209.786,209.761,209.779,46200000.0
2006-07-10 12:53:00,209.786,209.824,209.785,209.785,56200000.0
2006-07-10 12:54:00,209.805,209.823,209.779,209.823,41299999.0
2006-07-10 12:55:00,209.816,209.816,209.791,209.814,35300000.0
2006-07-10 12:56:00,209.824,209.858,209.824,209.858,27100000.0
2006-07-10 12:57:00,209.852,209.857,209.812,209.812,27600000.0
2006-07-10 12:58:00,209.81,209.81,209.774,209.775,54000000.0
2006-07-10 12:59:00,209.777,209.777,209.727,209.738,45900000.0
2006-07-10 13:00:00,209.714,209.747,209.709,209.745,56200000.0
2006-07-10 13:01:00,209.745,209.746,209.716,209.728,43800001.0
2006-07-10 13:02:00,209.731,209.764,209.731,209.74,42400000.0
2006-07-10 13:03:00,209.741,209.742,209.707,209.742,75000000.0
2006-07-10 13:04:00,209.769,209.79,209.764,209.786,58800000.0
2006-07-10 13:05:00,209.804,209.811,209.767,209.767,68200001.0
2006-07-10 13:06:00,209.752,209.788,209.666,209.666,67700000.0
2006-07-10 13:07:00,209.652,209.652,209.628,209.636,49800000.0
2006-07-10 13:08:00,209.63,209.658,209.628,209.658,53100000.0
2006-07-10 13:09:00,209.653,209.694,209.634,209.688,51500000.0
2006-07-10 13:10:00,209.71,209.761,209.71,209.754,36800000.0
2006-07-10 13:11:00,209.761,209.771,209.697,209.697,49700000.0
2006-07-10 13:12:00,209.681,209.704,209.67,209.685,89200000.0
2006-07-10 13:13:00,209.657,209.657,209.635,209.641,50700000.0
2006-07-10 13:14:00,209.644,209.646,209.621,209.64,58400000.0
2006-07-10 13:15:00,209.638,209.655,209.62,209.623,41600000.0
2006-07-10 13:16:00,209.639,209.679,209.639,209.679,56200000.0
2006-07-10 13:17:00,209.687,209.694,209.667,209.667,40300000.0
2006-07-10 13:18:00,209.696,209.733,209.688,209.717,89699999.0
2006-07-10 13:19:00,209.717,209.752,209.712,209.752,55800000.0
2006-07-10 13:20:00,209.793,209.813,209.79,209.797,103500001.0
2006-07-10 13:21:00,209.79,209.808,209.774,209.793,39800000.0
2006-07-10 13:22:00,209.772,209.772,209.717,209.728,57500000.0
2006-07-10 13:23:00,209.741,209.741,209.698,209.717,35400000.0
2006-07-10 13:24:00,209.719,209.729,209.701,209.729,24400000.0
2006-07-10 13:25:00,209.724,209.749,209.724,209.74,42100000.0
2006-07-10 13:26:00,209.743,209.743,209.726,209.735,40400000.0
2006-07-10 13:27:00,209.721,209.735,209.715,209.725,51700001.0
2006-07-10 13:28:00,209.712,209.735,209.712,209.72,31300000.0
2006-07-10 13:29:00,209.715,209.726,209.701,209.701,32299999.0
2006-07-10 13:30:00,209.687,209.708,209.687,209.69,40300000.0
2006-07-10 13:31:00,209.682,209.682,209.661,209.663,20000000.0
2006-07-10 13:32:00,209.662,209.669,209.655,209.669,55900000.0
2006-07-10 13:33:00,209.666,209.684,209.648,209.679,39800001.0
2006-07-10 13:34:00,209.672,209.703,209.672,209.703,28200000.0
2006-07-10 13:35:00,209.706,209.718,209.698,209.718,57400000.0
2006-07-10 13:36:00,209.716,209.72,209.677,209.677,32600000.0
2006-07-10 13:37:00,209.653,209.669,209.625,209.625,69900000.0
2006-07-10 13:38:00,209.607,209.631,209.595,209.621,26700000.0
2006-07-10 13:39:00,209.632,209.669,209.625,209.669,55300000.0
2006-07-10 13:40:00,209.661,209.663,209.641,209.648,47000000.0
2006-07-10 13:41:00,209.639,209.652,209.627,209.652,65599999.0
2006-07-10 13:42:00,209.654,209.668,209.647,209.668,27600000.0
2006-07-10 13:43:00,209.679,209.68,209.666,209.677,61400000.0
2006-07-10 13:44:00,209.685,209.713,209.685,209.689,65000000.0
2006-07-10 13:45:00,209.66,209.661,209.645,209.645,43699999.0
2006-07-10 13:46:00,209.635,209.66,209.629,209.66,45200001.0
2006-07-10 13:47:00,209.67,209.67,209.629,209.641,68800001.0
2006-07-10 13:48:00,209.651,209.651,209.602,209.609,50300000.0
2006-07-10 13:49:00,209.627,209.648,209.627,209.644,46200000.0
2006-07-10 13:50:00,209.652,209.652,209.618,209.618,30000000.0
2006-07-10 13:51:00,209.621,209.653,209.616,209.653,64399999.0
2006-07-10 13:52:00,209.663,209.67,209.655,209.658,38800000.0
2006-07-10 13:53:00,209.649,209.674,209.649,209.674,39200000.0
2006-07-10 13:54:00,209.683,209.723,209.683,209.723,66300001.0
2006-07-10 13:55:00,209.719,209.733,209.708,209.733,45800000.0
2006-07-10 13:56:00,209.714,209.715,209.705,209.715,66300000.0
2006-07-10 13:57:00,209.72,209.742,209.705,209.742,89600000.0
2006-07-10 13:58:00,209.751,209.753,209.715,209.728,21600000.0
2006-07-10 13:59:00,209.718,209.718,209.701,209.707,30500000.0
2006-07-10 14:00:00,209.698,209.724,209.696,209.708,25300000.0
2006-07-10 14:01:00,209.717,209.719,209.678,209.678,47600000.0
2006-07-10 14:02:00,209.671,209.694,209.654,209.694,46300000.0
2006-07-10 14:03:00,209.692,209.712,209.685,209.71,39400000.0
2006-07-10 14:04:00,209.698,209.719,209.69,209.7,78500000.0
2006-07-10 14:05:00,209.687,209.698,209.671,209.698,36600000.0
2006-07-10 14:06:00,209.684,209.691,209.673,209.675,54900000.0
2006-07-10 14:07:00,209.69,209.704,209.69,209.703,18100000.0
2006-07-10 14:08:00,209.695,209.697,209.669,209.69,48499999.0
2006-07-10 14:09:00,209.689,209.695,209.672,209.672,45700000.0
2006-07-10 14:10:00,209.662,209.681,209.658,209.661,40300000.0
2006-07-10 14:11:00,209.655,209.675,209.651,209.675,63400000.0
2006-07-10 14:12:00,209.673,209.686,209.672,209.686,48900000.0
2006-07-10 14:13:00,209.688,209.719,209.688,209.709,72100000.0
2006-07-10 14:14:00,209.722,209.741,209.722,209.734,28900000.0
2006-07-10 14:15:00,209.733,209.733,209.71,209.71,76500001.0
2006-07-10 14:16:00,209.719,209.73,209.7,209.73,29400001.0
2006-07-10 14:17:00,209.724,209.724,209.692,209.692,13900000.0
2006-07-10 14:18:00,209.664,209.674,209.634,209.634,90500001.0
2006-07-10 14:19:00,209.629,209.644,209.61,209.644,37800000.0
2006-07-10 14:20:00,209.649,209.649,209.586,209.586,51900000.0
2006-07-10 14:21:00,209.574,209.626,209.572,209.626,34300000.0
2006-07-10 14:22:00,209.633,209.674,209.633,209.671,36700000.0
2006-07-10 14:23:00,209.686,209.69,209.675,209.688,35400000.0
2006-07-10 14:24:00,209.695,209.695,209.671,209.671,36200000.0
2006-07-10 14:25:00,209.685,209.69,209.673,209.69,52499999.0
2006-07-10 14:26:00,209.704,209.717,209.688,209.693,63299999.0
2006-07-10 14:27:00,209.696,209.718,209.696,209.718,34100000.0
2006-07-10 14:28:00,209.714,209.714,209.673,209.68,37400000.0
2006-07-10 14:29:00,209.657,209.69,209.642,209.69,35300000.0
2006-07-10 14:30:00,209.676,209.77,209.676,209.77,44600001.0
2006-07-10 14:31:00,209.771,209.771,209.674,209.674,79500001.0
2006-07-10 14:32:00,209.686,209.714,209.686,209.692,29000000.0
2006-07-10 14:33:00,209.699,209.707,209.692,209.692,39500000.0
2006-07-10 14:34:00,209.693,209.695,209.671,209.681,33800000.0
2006-07-10 14:35:00,209.702,209.706,209.685,209.685,54900000.0
2006-07-10 14:36:00,209.682,209.708,209.681,209.697,46500000.0
2006-07-10 14:37:00,209.697,209.715,209.693,209.706,54800000.0
2006-07-10 14:38:00,209.716,209.726,209.711,209.722,34500000.0
2006-07-10 14:39:00,209.731,209.75,209.689,209.701,41800000.0
2006-07-10 14:40:00,209.71,209.714,209.684,209.684,15500000.0
2006-07-10 14:41:00,209.704,209.727,209.703,209.703,29000000.0
2006-07-10 14:42:00,209.699,209.703,209.677,209.68,64400001.0
2006-07-10 14:43:00,209.652,209.652,209.588,209.588,57700000.0
2006-07-10 14:44:00,209.597,209.621,209.593,209.621,51500000.0
2006-07-10 14:45:00,209.619,209.707,209.619,209.692,33400000.0
2006-07-10 14:46:00,209.704,209.739,209.704,209.739,27600000.0
2006-07-10 14:47:00,209.754,209.763,209.73,209.754,64000000.0
2006-07-10 14:48:00,209.758,209.784,209.742,209.784,42700000.0
2006-07-10 14:49:00,209.776,209.841,209.776,209.84,80900000.0
2006-07-10 14:50:00,209.838,209.871,209.835,209.858,55200000.0
2006-07-10 14:51:00,209.843,209.869,209.829,209.854,46100000.0
2006-07-10 14:52:00,209.841,209.841,209.794,209.825,29400000.0
2006-07-10 14:53:00,209.821,209.831,209.767,209.77,58500001.0
2006-07-10 14:54:00,209.757,209.784,209.748,209.775,76800001.0
2006-07-10 14:55:00,209.786,209.831,209.786,209.817,34900000.0
2006-07-10 14:56:00,209.827,209.827,209.788,209.788,72400000.0
2006-07-10 14:57:00,209.79,209.816,209.778,209.816,66800000.0
2006-07-10 14:58:00,209.816,209.816,209.779,209.783,86100001.0
2006-07-10 14:59:00,209.771,209.779,209.752,209.758,68900000.0
2006-07-10 15:00:00,209.749,209.749,209.684,209.684,32700001.0
2006-07-10 15:01:00,209.696,209.732,209.696,209.724,28900000.0
2006-07-10 15:02:00,209.731,209.751,209.713,209.735,53799999.0
2006-07-10 15:03:00,209.741,209.766,209.731,209.731,32800000.0
2006-07-10 15:04:00,209.743,209.774,209.743,209.765,43600001.0
2006-07-10 15:05:00,209.753,209.753,209.734,209.737,43900000.0
2006-07-10 15:06:00,209.756,209.765,209.728,209.731,31100000.0
2006-07-10 15:07:00,209.736,209.757,209.726,209.755,49500000.0
2006-07-10 15:08:00,209.762,209.762,209.713,209.713,21000000.0
2006-07-10 15:09:00,209.718,209.737,209.718,209.737,49400000.0
2006-07-10 15:10:00,209.728,209.728,209.689,209.698,54400000.0
2006-07-10 15:11:00,209.693,209.728,209.685,209.724,68799999.0
2006-07-10 15:12:00,209.716,209.716,209.688,209.688,29500000.0
2006-07-10 15:13:00,209.674,209.726,209.674,209.726,40700000.0
2006-07-10 15:14:00,209.74,209.741,209.719,209.741,47400000.0
2006-07-10 15:15:00,209.735,209.755,209.728,209.755,41000000.0
2006-07-10 15:16:00,209.766,209.79,209.752,209.79,60299999.0
2006-07-10 15:17:00,209.802,209.814,209.788,209.788,39500000.0
2006-07-10 15:18:00,209.776,209.8,209.769,209.8,36400000.0
2006-07-10 15:19:00,209.806,209.806,209.765,209.765,72399999.0
2006-07-10 15:20:00,209.764,209.782,209.747,209.762,62299999.0
2006-07-10 15:21:00,209.762,209.764,209.743,209.749,24300000.0
2006-07-10 15:22:00,209.743,209.761,209.74,209.755,93299998.0
2006-07-10 15:23:00,209.756,209.768,209.729,209.729,36000001.0
2006-07-10 15:24:00,209.731,209.738,209.701,209.738,56200000.0
2006-07-10 15:25:00,209.744,209.769,209.724,209.769,29100000.0
2006-07-10 15:26:00,209.78,209.78,209.765,209.77,67200000.0
2006-07-10 15:27:00,209.757,209.771,209.751,209.76,24400000.0
2006-07-10 15:28:00,209.771,209.793,209.764,209.793,48700001.0
2006-07-10 15:29:00,209.797,209.852,209.782,209.782,68500000.0
2006-07-10 15:30:00,209.783,209.841,209.768,209.841,65499999.0
2006-07-10 15:31:00,209.861,209.88,209.858,209.858,63200000.0
2006-07-10 15:32:00,209.855,209.888,209.852,209.888,76200001.0
2006-07-10 15:33:00,209.859,209.859,209.829,209.829,31100000.0
2006-07-10 15:34:00,209.804,209.819,209.801,209.805,48900000.0
2006-07-10 15:35:00,209.813,209.823,209.739,209.74,43300000.0
2006-07-10 15:36:00,209.787,209.806,209.767,209.804,62000000.0
2006-07-10 15:37:00,209.827,209.893,209.827,209.843,50399999.0
2006-07-10 15:38:00,209.814,209.82,209.788,209.804,49200000.0
2006-07-10 15:39:00,209.832,209.873,209.832,209.85,36700000.0
2006-07-10 15:40:00,209.843,209.859,209.818,209.834,62000000.0
2006-07-10 15:41:00,209.838,209.901,209.817,209.863,68300000.0
2006-07-10 15:42:00,209.866,209.881,209.847,209.847,32000000.0
2006-07-10 15:43:00,209.854,209.854,209.816,209.819,72500001.0
2006-07-10 15:44:00,209.818,209.848,209.818,209.848,55200001.0
2006-07-10 15:45:00,209.849,209.873,209.848,209.848,49000000.0
2006-07-10 15:46:00,209.845,209.885,209.835,209.876,53700000.0
2006-07-10 15:47:00,209.869,209.891,209.832,209.832,58500000.0
2006-07-10 15:48:00,209.844,209.885,209.844,209.85,46600000.0
2006-07-10 15:49:00,209.83,209.839,209.816,209.829,71600000.0
2006-07-10 15:50:00,209.804,209.817,209.785,209.812,60500000.0
2006-07-10 15:51:00,209.806,209.822,209.795,209.795,45400000.0
2006-07-10 15:52:00,209.763,209.778,209.738,209.766,36600000.0
2006-07-10 15:53:00,209.764,209.765,209.728,209.728,67800000.0
2006-07-10 15:54:00,209.713,209.713,209.689,209.689,63400000.0
2006-07-10 15:55:00,209.7,209.728,209.7,209.727,33000000.0
2006-07-10 15:56:00,209.734,209.734,209.694,209.726,54799999.0
2006-07-10 15:57:00,209.721,209.772,209.721,209.772,38800000.0
2006-07-10 15:58:00,209.79,209.79,209.658,209.658,45200000.0
2006-07-10 15:59:00,209.668,209.671,209.641,209.652,50899999.0
2006-07-10 16:00:00,209.665,209.699,209.664,209.697,60600000.0
2006-07-10 16:01:00,209.713,209.778,209.713,209.778,61199999.0
2006-07-10 16:02:00,209.757,209.775,209.742,209.748,18000000.0
2006-07-10 16:03:00,209.74,209.769,209.726,209.769,41699999.0
2006-07-10 16:04:00,209.772,209.83,209.768,209.811,40700001.0
2006-07-10 16:05:00,209.824,209.857,209.797,209.841,43500000.0
2006-07-10 16:06:00,209.864,209.897,209.849,209.886,29900000.0
2006-07-10 16:07:00,209.867,209.946,209.867,209.929,35600000.0
2006-07-10 16:08:00,209.946,209.972,209.925,209.971,37200000.0
2006-07-10 16:09:00,209.964,209.964,209.921,209.939,36900000.0
2006-07-10 16:10:00,209.933,209.953,209.927,209.939,29100000.0
2006-07-10 16:11:00,209.928,209.963,209.918,209.963,38300000.0
2006-07-10 16:12:00,209.988,210.001,209.977,209.985,63000000.0
2006-07-10 16:13:00,209.974,209.974,209.938,209.966,40600000.0
2006-07-10 16:14:00,209.957,209.957,209.941,209.944,13600000.0
2006-07-10 16:15:00,209.946,209.946,209.922,209.927,52100001.0
2006-07-10 16:16:00,209.903,209.909,209.896,209.896,23700000.0
2006-07-10 16:17:00,209.882,209.897,209.878,209.892,44199999.0
2006-07-10 16:18:00,209.892,209.919,209.882,209.882,33000000.0
2006-07-10 16:19:00,209.866,209.884,209.85,209.861,49599999.0
2006-07-10 16:20:00,209.857,209.866,209.827,209.827,32600000.0
2006-07-10 16:21:00,209.83,209.864,209.823,209.864,50300000.0
2006-07-10 16:22:00,209.887,209.893,209.855,209.877,79000000.0
2006-07-10 16:23:00,209.885,209.887,209.818,209.818,83700000.0
2006-07-10 16:24:00,209.812,209.822,209.793,209.814,62500000.0
2006-07-10 16:25:00,209.818,209.818,209.79,209.81,33700000.0
2006-07-10 16:26:00,209.799,209.825,209.797,209.825,58100000.0
2006-07-10 16:27:00,209.81,209.849,209.806,209.849,26300000.0
2006-07-10 16:28:00,209.854,209.864,209.819,209.819,27900000.0
2006-07-10 16:29:00,209.829,209.869,209.829,209.852,59500000.0
2006-07-10 16:30:00,209.839,209.839,209.827,209.831,50000001.0
2006-07-10 16:31:00,209.82,209.831,209.805,209.831,82800000.0
2006-07-10 16:32:00,209.83,209.83,209.813,209.818,50100000.0
2006-07-10 16:33:00,209.811,209.812,209.791,209.791,55200000.0
2006-07-10 16:34:00,209.771,209.778,209.749,209.749,40600000.0
2006-07-10 16:35:00,209.734,209.745,209.716,209.734,50800000.0
2006-07-10 16:36:00,209.75,209.75,209.728,209.74,46100000.0
2006-07-10 16:37:00,209.746,209.764,209.724,209.726,32900000.0
2006-07-10 16:38:00,209.692,209.742,209.678,209.723,34200000.0
2006-07-10 16:39:00,209.724,209.756,209.724,209.756,29900000.0
2006-07-10 16:40:00,209.754,209.763,209.723,209.726,51500000.0
2006-07-10 16:41:00,209.725,209.735,209.706,209.706,70800000.0
2006-07-10 16:42:00,209.74,209.804,209.74,209.797,49699999.0
2006-07-10 16:43:00,209.786,209.786,209.776,209.784,26000000.0
2006-07-10 16:44:00,209.795,209.8,209.782,209.795,64299999.0
2006-07-10 16:45:00,209.795,209.837,209.795,209.837,60200000.0
2006-07-10 16:46:00,209.838,209.885,209.838,209.854,61000000.0
2006-07-10 16:47:00,209.863,209.879,209.863,209.87,68500000.0
2006-07-10 16:48:00,209.864,209.881,209.846,209.868,51600000.0
2006-07-10 16:49:00,209.882,209.902,209.882,209.9,45800000.0
2006-07-10 16:50:00,209.895,209.895,209.862,209.893,35700000.0
2006-07-10 16:51:00,209.887,209.904,209.887,209.89,50900000.0
2006-07-10 16:52:00,209.892,209.921,209.892,209.917,20900000.0
2006-07-10 16:53:00,209.888,209.89,209.863,209.878,52300000.0
2006-07-10 16:54:00,209.873,209.879,209.867,209.875,39100001.0
2006-07-10 16:55:00,209.869,209.904,209.869,209.888,66100000.0
2006-07-10 16:56:00,209.882,209.919,209.873,209.919,89399998.0
2006-07-10 16:57:00,209.937,209.971,209.932,209.971,48700000.0
2006-07-10 16:58:00,209.998,209.998,209.982,209.988,47100001.0
2006-07-10 16:59:00,209.998,210.016,209.98,209.98,93599999.0
2006-07-10 17:00:00,209.957,209.957,209.921,209.935,11200000.0
2006-07-10 17:01:00,209.947,209.957,209.928,209.928,34200000.0
2006-07-10 17:02:00,209.927,209.927,209.91,209.919,44200000.0
2006-07-10 17:03:00,209.908,209.924,209.896,209.896,71099999.0
2006-07-10 17:04:00,209.911,209.934,209.903,209.916,31700000.0
2006-07-10 17:05:00,209.911,209.918,209.877,209.877,34600000.0
2006-07-10 17:06:00,209.891,209.903,209.87,209.903,27600000.0
2006-07-10 17:07:00,209.902,209.928,209.891,209.928,45800000.0
2006-07-10 17:08:00,209.892,209.892,209.853,209.877,54400000.0
2006-07-10 17:09:00,209.883,209.932,209.883,209.932,25200000.0
2006-07-10 17:10:00,209.944,209.956,209.93,209.943,77000000.0
2006-07-10 17:11:00,209.953,209.974,209.936,209.952,42300000.0
2006-07-10 17:12:00,209.962,209.972,209.937,209.937,32600000.0
2006-07-10 17:13:00,209.934,209.951,209.923,209.94,40300000.0
2006-07-10 17:14:00,209.937,209.937,209.91,209.915,35400000.0
2006-07-10 17:15:00,209.922,209.935,209.904,209.924,68899999.0
2006-07-10 17:16:00,209.922,209.922,209.883,209.883,17200000.0
2006-07-10 17:17:00,209.877,209.903,209.877,209.878,13500000.0
2006-07-10 17:18:00,209.871,209.877,209.867,209.87,54499999.0
2006-07-10 17:19:00,209.886,209.89,209.865,209.87,45600000.0
2006-07-10 17:20:00,209.87,209.888,209.87,209.873,61000000.0
2006-07-10 17:21:00,209.877,209.885,209.875,209.885,22700000.0
2006-07-10 17:22:00,209.874,209.886,209.874,209.878,28200000.0
2006-07-10 17:23:00,209.868,209.868,209.852,209.867,47400000.0
2006-07-10 17:24:00,209.876,209.898,209.876,209.898,39300000.0
2006-07-10 17:25:00,209.89,209.906,209.883,209.885,46900000.0
2006-07-10 17:26:00,209.867,209.867,209.839,209.839,33800000.0
2006-07-10 17:27:00,209.842,209.866,209.836,209.851,59100000.0
2006-07-10 17:28:00,209.859,209.859,209.817,209.835,64399999.0
2006-07-10 17:29:00,209.855,209.868,209.847,209.853,36800000.0
2006-07-10 17:30:00,209.846,209.872,209.846,209.872,23400000.0
2006-07-10 17:31:00,209.872,209.937,209.872,209.929,50200000.0
2006-07-10 17:32:00,209.921,209.928,209.892,209.913,80400001.0
2006-07-10 17:33:00,209.921,209.936,209.876,209.88,61900000.0
2006-07-10 17:34:00,209.882,209.888,209.843,209.85,53600000.0
2006-07-10 17:35:00,209.845,209.866,209.845,209.856,77800000.0
2006-07-10 17:36:00,209.862,209.876,209.848,209.876,53800000.0
2006-07-10 17:37:00,209.874,209.874,209.863,209.867,68800000.0
2006-07-10 17:38:00,209.854,209.876,209.854,209.872,47100000.0
2006-07-10 17:39:00,209.855,209.873,209.839,209.873,57900000.0
2006-07-10 17:40:00,209.863,209.875,209.854,209.875,22900000.0
2006-07-10 17:41:00,209.903,209.91,209.884,209.896,29400000.0
2006-07-10 17:42:00,209.903,209.927,209.903,209.919,57100000.0
2006-07-10 17:43:00,209.92,209.921,209.891,209.891,45700000.0
2006-07-10 17:44:00,209.873,209.887,209.869,209.879,54500000.0
2006-07-10 17:45:00,209.878,209.898,209.878,209.883,49100000.0
2006-07-10 17:46:00,209.885,209.895,209.869,209.87,69800000.0
2006-07-10 17:47:00,209.884,209.884,209.862,209.88,59100000.0
2006-07-10 17:48:00,209.89,209.899,209.882,209.887,74300000.0
2006-07-10 17:49:00,209.905,209.905,209.882,209.882,46299999.0
2006-07-10 17:50:00,209.885,209.885,209.873,209.875,78600000.0
2006-07-10 17:51:00,209.887,209.908,209.875,209.885,41600000.0
2006-07-10 17:52:00,209.901,209.911,209.888,209.911,28100000.0
2006-07-10 17:53:00,209.892,209.914,209.884,209.902,35400000.0
2006-07-10 17:54:00,209.899,209.921,209.855,209.855,74199999.0
2006-07-10 17:55:00,209.864,209.899,209.851,209.893,42600000.0
2006-07-10 17:56:00,209.916,209.933,209.889,209.896,52300000.0
2006-07-10 17:57:00,209.881,209.901,209.876,209.882,33100000.0
2006-07-10 17:58:00,209.853,209.885,209.853,209.875,51000000.0
2006-07-10 17:59:00,209.881,209.904,209.877,209.886,86300001.0
2006-07-10 18:00:00,209.884,209.888,209.858,209.858,63200000.0
2006-07-10 18:01:00,209.881,209.915,209.869,209.905,467100002.0
2006-07-10 18:02:00,209.928,209.939,209.895,209.925,837899999.0
2006-07-10 18:03:00,209.929,209.932,209.884,209.918,735800004.0
2006-07-10 18:04:00,209.932,209.94,209.909,209.909,503100000.0
2006-07-10 18:05:00,209.942,209.956,209.923,209.945,735499995.0
2006-07-10 18:06:00,209.932,209.96,209.924,209.93,720100003.0
2006-07-10 18:07:00,209.935,209.983,209.935,209.945,781299999.0
2006-07-10 18:08:00,209.949,209.988,209.944,209.988,659299999.0
2006-07-10 18:09:00,209.985,210.003,209.954,209.954,510800001.0
2006-07-10 18:10:00,209.966,210.009,209.96,209.96,399500000.0
2006-07-10 18:11:00,209.954,209.997,209.953,209.972,401100000.0
2006-07-10 18:12:00,209.966,209.995,209.957,209.981,228700000.0
2006-07-10 18:13:00,209.974,209.979,209.937,209.97,446500004.0
2006-07-10 18:14:00,209.971,209.971,209.938,209.945,602699996.0
2006-07-10 18:15:00,209.947,209.968,209.92,209.952,822799999.0
2006-07-10 18:16:00,209.952,209.988,209.921,209.921,760399998.0
2006-07-10 18:17:00,209.918,209.944,209.909,209.932,256200001.0
2006-07-10 18:18:00,209.943,210.005,209.943,209.997,339100001.0
2006-07-10 18:19:00,209.992,210.033,209.982,210.019,464000003.0
2006-07-10 18:20:00,210.03,210.038,209.997,210.007,626200002.0
2006-07-10 18:21:00,210.009,210.018,209.98,209.989,503899999.0
2006-07-10 18:22:00,209.991,210.034,209.981,210.023,446699999.0
2006-07-10 18:23:00,210.015,210.045,210.009,210.039,801799999.0
2006-07-10 18:24:00,210.032,210.06,210.023,210.028,500300000.0
2006-07-10 18:25:00,210.034,210.051,210.022,210.029,502000000.0
2006-07-10 18:26:00,210.029,210.044,210.012,210.019,317300000.0
2006-07-10 18:27:00,210.025,210.065,210.025,210.054,417899999.0
2006-07-10 18:28:00,210.065,210.083,210.041,210.042,351700001.0
2006-07-10 18:29:00,210.035,210.045,210.011,210.014,429399999.0
2006-07-10 18:30:00,210.018,210.042,210.018,210.03,311500003.0
2006-07-10 18:31:00,210.035,210.04,210.02,210.03,336199999.0
2006-07-10 18:32:00,210.018,210.035,210.01,210.02,493000000.0
2006-07-10 18:33:00,210.018,210.05,210.017,210.035,433900002.0
2006-07-10 18:34:00,210.045,210.046,210.017,210.027,443100000.0
2006-07-10 18:35:00,210.022,210.046,210.015,210.02,394100000.0
2006-07-10 18:36:00,210.019,210.04,210.011,210.014,225300000.0
2006-07-10 18:37:00,210.02,210.035,209.988,209.99,236999997.0
2006-07-10 18:38:00,209.994,210.002,209.971,209.988,163200000.0
2006-07-10 18:39:00,209.992,210.008,209.988,210.007,123600000.0
2006-07-10 18:40:00,210.0,210.025,209.995,210.009,341499999.0
2006-07-10 18:41:00,209.997,210.004,209.969,210.004,229300001.0
2006-07-10 18:42:00,210.015,210.02,210.005,210.005,250900000.0
2006-07-10 18:43:00,209.994,210.005,209.978,209.978,172800000.0
2006-07-10 18:44:00,209.978,210.008,209.978,210.001,263600000.0
2006-07-10 18:45:00,210.0,210.017,209.987,209.987,247500000.0
2006-07-10 18:46:00,209.975,209.989,209.975,209.987,158700000.0
2006-07-10 18:47:00,209.984,209.994,209.969,209.974,90900001.0
2006-07-10 18:48:00,209.989,210.006,209.977,210.006,177099999.0
2006-07-10 18:49:00,210.0,210.002,209.97,210.002,166299998.0
2006-07-10 18:50:00,210.01,210.01,209.983,210.001,253000003.0
2006-07-10 18:51:00,209.994,210.004,209.975,210.004,214000002.0
2006-07-10 18:52:00,210.018,210.018,209.988,210.0,309700000.0
2006-07-10 18:53:00,210.009,210.024,209.992,210.013,202100000.0
2006-07-10 18:54:00,210.025,210.038,210.004,210.025,222399999.0
2006-07-10 18:55:00,210.031,210.052,210.008,210.032,322500002.0
2006-07-10 18:56:00,210.049,210.078,210.043,210.078,64900001.0
2006-07-10 18:57:00,210.092,210.125,210.092,210.125,151799998.0
2006-07-10 18:58:00,210.14,210.225,210.14,210.202,337000000.0
2006-07-10 18:59:00,210.203,210.244,210.203,210.232,260800000.0
2006-07-10 19:00:00,210.221,210.239,210.205,210.211,151600001.0
2006-07-10 19:01:00,210.195,210.21,210.176,210.196,101900000.0
2006-07-10 19:02:00,210.198,210.198,210.185,210.193,226100001.0
2006-07-10 19:03:00,210.192,210.202,210.18,210.18,288200001.0
2006-07-10 19:04:00,210.178,210.209,210.178,210.209,197400000.0
2006-07-10 19:05:00,210.218,210.223,210.197,210.202,173600000.0
2006-07-10 19:06:00,210.197,210.197,210.147,210.158,331700001.0
2006-07-10 19:07:00,210.146,210.146,210.083,210.083,288700000.0
2006-07-10 19:08:00,210.078,210.103,210.072,210.091,321400000.0
2006-07-10 19:09:00,210.095,210.137,210.093,210.137,153400001.0
2006-07-10 19:10:00,210.139,210.143,210.12,210.14,111699999.0
2006-07-10 19:11:00,210.146,210.158,210.141,210.156,48900000.0
2006-07-10 19:12:00,210.158,210.158,210.124,210.137,101700000.0
2006-07-10 19:13:00,210.136,210.149,210.129,210.131,174699999.0
2006-07-10 19:14:00,210.136,210.167,210.13,210.138,182700001.0
2006-07-10 19:15:00,210.147,210.147,210.131,210.14,262199998.0
2006-07-10 19:16:00,210.14,210.142,210.131,210.133,33400001.0
2006-07-10 19:17:00,210.166,210.183,210.159,210.159,125600000.0
2006-07-10 19:18:00,210.147,210.148,210.092,210.127,225000001.0
2006-07-10 19:19:00,210.126,210.129,210.092,210.11,178299999.0
2006-07-10 19:20:00,210.115,210.15,210.106,210.141,132900000.0
2006-07-10 19:21:00,210.154,210.168,210.148,210.151,151199999.0
2006-07-10 19:22:00,210.149,210.156,210.141,210.141,96000001.0
2006-07-10 19:23:00,210.141,210.163,210.137,210.152,467099998.0
2006-07-10 19:24:00,210.161,210.202,210.155,210.202,135899999.0
2006-07-10 19:25:00,210.203,210.207,210.178,210.179,200000001.0
2006-07-10 19:26:00,210.161,210.177,210.133,210.133,394100002.0
2006-07-10 19:27:00,210.123,210.144,210.122,210.122,240800000.0
2006-07-10 19:28:00,210.124,210.124,210.106,210.119,177700000.0
2006-07-10 19:29:00,210.115,210.115,210.11,210.115,36700000.0
2006-07-10 19:30:00,210.109,210.114,210.093,210.093,235699998.0
2006-07-10 19:31:00,210.085,210.098,210.085,210.092,130299999.0
2006-07-10 19:32:00,210.09,210.105,210.089,210.097,407900002.0
2006-07-10 19:33:00,210.107,210.119,210.104,210.113,222400001.0
2006-07-10 19:34:00,210.116,210.125,210.106,210.11,256900001.0
2006-07-10 19:35:00,210.103,210.126,210.103,210.118,307900001.0
2006-07-10 19:36:00,210.123,210.168,210.112,210.153,258000003.0
2006-07-10 19:37:00,210.168,210.171,210.165,210.167,70900001.0
2006-07-10 19:38:00,210.173,210.173,210.153,210.166,160000000.0
2006-07-10 19:39:00,210.168,210.168,210.144,210.149,159600000.0
2006-07-10 19:40:00,210.137,210.142,210.113,210.127,274099999.0
2006-07-10 19:41:00,210.131,210.135,210.111,210.117,327999999.0
2006-07-10 19:42:00,210.124,210.141,210.113,210.13,151200000.0
2006-07-10 19:43:00,210.132,210.132,210.114,210.114,67699999.0
2006-07-10 19:44:00,210.112,210.129,210.11,210.114,262900002.0
2006-07-10 19:45:00,210.12,210.133,210.117,210.132,139900000.0
2006-07-10 19:46:00,210.142,210.142,210.12,210.125,162800001.0
2006-07-10 19:47:00,210.13,210.149,210.128,210.149,90200001.0
2006-07-10 19:48:00,210.146,210.207,210.146,210.193,217000002.0
2006-07-10 19:49:00,210.213,210.248,210.213,210.238,151900000.0
2006-07-10 19:50:00,210.235,210.266,210.221,210.23,182099999.0
2006-07-10 19:51:00,210.224,210.241,210.216,210.241,125300000.0
2006-07-10 19:52:00,210.237,210.237,210.2,210.201,174499999.0
2006-07-10 19:53:00,210.205,210.21,210.192,210.2,195800002.0
2006-07-10 19:54:00,210.202,210.231,210.201,210.203,175199999.0
2006-07-10 19:55:00,210.197,210.205,210.193,210.193,43000000.0
2006-07-10 19:56:00,210.193,210.195,210.183,210.195,118000001.0
2006-07-10 19:57:00,210.19,210.203,210.19,210.2,172600001.0
2006-07-10 19:58:00,210.196,210.209,210.185,210.185,244600001.0
2006-07-10 19:59:00,210.192,210.21,210.192,210.195,194200000.0
2006-07-10 20:00:00,210.202,210.217,210.193,210.193,100300000.0
2006-07-10 20:01:00,210.182,210.212,210.182,210.212,83699999.0
2006-07-10 20:02:00,210.214,210.223,210.203,210.203,123100001.0
2006-07-10 20:03:00,210.189,210.226,210.189,210.211,96900000.0
2006-07-10 20:04:00,210.213,210.228,210.213,210.223,121899999.0
2006-07-10 20:05:00,210.217,210.217,210.193,210.193,116200000.0
2006-07-10 20:06:00,210.191,210.206,210.186,210.195,225500002.0
2006-07-10 20:07:00,210.207,210.217,210.203,210.21,195600000.0
2006-07-10 20:08:00,210.219,210.247,210.219,210.222,221700001.0
2006-07-10 20:09:00,210.227,210.235,210.216,210.226,110300000.0
2006-07-10 20:10:00,210.224,210.232,210.207,210.232,128100000.0
2006-07-10 20:11:00,210.236,210.236,210.16,210.16,284299999.0
2006-07-10 20:12:00,210.15,210.182,210.146,210.155,435799997.0
2006-07-10 20:13:00,210.16,210.197,210.16,210.197,129800000.0
2006-07-10 20:14:00,210.197,210.197,210.068,210.162,175699999.0
2006-07-10 20:15:00,210.172,210.183,210.16,210.173,302800001.0
2006-07-10 20:16:00,210.167,210.185,210.162,210.167,143300000.0
2006-07-10 20:17:00,210.168,210.184,210.163,210.182,38600000.0
2006-07-10 20:18:00,210.183,210.184,210.163,210.166,136500001.0
2006-07-10 20:19:00,210.179,210.191,210.178,210.187,114600000.0
2006-07-10 20:20:00,210.174,210.187,210.154,210.174,273200000.0
2006-07-10 20:21:00,210.178,210.2,210.176,210.178,119000000.0
2006-07-10 20:22:00,210.179,210.179,210.157,210.179,220500001.0
2006-07-10 20:23:00,210.181,210.184,210.16,210.163,176800001.0
2006-07-10 20:24:00,210.162,210.194,210.156,210.18,190799998.0
2006-07-10 20:25:00,210.179,210.202,210.179,210.181,251200000.0
2006-07-10 20:26:00,210.178,210.189,210.164,210.189,314000004.0
2006-07-10 20:27:00,210.191,210.203,210.179,210.192,177600000.0
2006-07-10 20:28:00,210.185,210.194,210.158,210.158,359299999.0
2006-07-10 20:29:00,210.172,210.203,210.172,210.18,476000001.0
2006-07-10 20:30:00,210.185,210.193,210.164,210.177,390499999.0
2006-07-10 20:31:00,210.172,210.173,210.151,210.165,454300001.0
2006-07-10 20:32:00,210.17,210.171,210.148,210.151,500600001.0
2006-07-10 20:33:00,210.141,210.157,210.14,210.153,147900000.0
2006-07-10 20:34:00,210.147,210.155,210.136,210.148,111100000.0
2006-07-10 20:35:00,210.138,210.145,210.13,210.13,132699999.0
2006-07-10 20:36:00,210.119,210.12,210.09,210.12,146100000.0
2006-07-10 20:37:00,210.116,210.118,210.107,210.107,70700000.0
2006-07-10 20:38:00,210.097,210.114,210.087,210.101,210900001.0
2006-07-10 20:39:00,210.101,210.118,210.101,210.107,249700000.0
2006-07-10 20:40:00,210.115,210.12,210.1,210.11,366500002.0
2006-07-10 20:41:00,210.112,210.122,210.098,210.122,160800001.0
2006-07-10 20:42:00,210.129,210.154,210.127,210.141,254300001.0
2006-07-10 20:43:00,210.142,210.162,210.107,210.107,292900000.0
2006-07-10 20:44:00,210.105,210.124,210.101,210.109,391100002.0
2006-07-10 20:45:00,210.113,210.122,210.105,210.115,256000001.0
2006-07-10 20:46:00,210.12,210.129,210.101,210.116,261300000.0
2006-07-10 20:47:00,210.117,210.134,210.105,210.105,278700001.0
2006-07-10 20:48:00,210.11,210.11,210.095,210.1,166899998.0
2006-07-10 20:49:00,210.102,210.102,210.06,210.06,117600000.0
2006-07-10 20:50:00,210.05,210.065,210.045,210.05,326800000.0
2006-07-10 20:51:00,210.05,210.068,210.049,210.067,119200000.0
2006-07-10 20:52:00,210.072,210.072,210.052,210.055,110599999.0
2006-07-10 20:53:00,210.05,210.068,210.049,210.05,271700001.0
2006-07-10 20:54:00,210.058,210.075,210.053,210.075,205700000.0
2006-07-10 20:55:00,210.075,210.099,210.069,210.089,357800001.0
2006-07-10 20:56:00,210.067,210.09,210.066,210.078,204999999.0
2006-07-10 20:57:00,210.075,210.09,210.055,210.055,410800004.0
2006-07-10 20:58:00,210.049,210.064,210.041,210.044,412700000.0
2006-07-10 20:59:00,210.04,210.04,210.014,210.038,542800000.0
2006-07-10 21:00:00,210.04,210.045,210.007,210.009,553099999.0
2006-07-10 21:01:00,210.015,210.045,210.011,210.02,421199997.0
2006-07-10 21:02:00,210.018,210.041,210.018,210.026,250099999.0
2006-07-10 21:03:00,210.023,210.049,210.012,210.049,257699998.0
2006-07-10 21:04:00,210.067,210.067,210.042,210.042,95200000.0
2006-07-10 21:05:00,210.039,210.051,210.03,210.05,117500000.0
2006-07-10 21:06:00,210.047,210.047,210.018,210.026,196999999.0
2006-07-10 21:07:00,210.038,210.038,210.004,210.019,161500000.0
2006-07-10 21:08:00,210.025,210.035,210.017,210.017,191900001.0
2006-07-10 21:09:00,210.023,210.043,210.023,210.028,63100000.0
2006-07-10 21:10:00,210.022,210.022,210.01,210.01,76499999.0
2006-07-10 21:11:00,210.015,210.064,210.015,210.063,81500000.0
2006-07-10 21:12:00,210.069,210.078,210.069,210.071,121399999.0
2006-07-10 21:13:00,210.073,210.078,210.054,210.061,123499999.0
2006-07-10 21:14:00,210.06,210.067,210.049,210.059,303100001.0
2006-07-10 21:15:00,210.06,210.072,210.05,210.06,261799998.0
2006-07-10 21:16:00,210.06,210.07,210.055,210.06,71000000.0
2006-07-10 21:17:00,210.07,210.096,210.068,210.083,208000000.0
2006-07-10 21:18:00,210.085,210.097,210.066,210.088,174100001.0
2006-07-10 21:19:00,210.093,210.112,210.081,210.107,266999998.0
2006-07-10 21:20:00,210.112,210.151,210.112,210.13,327700000.0
2006-07-10 21:21:00,210.123,210.123,210.096,210.109,215999999.0
2006-07-10 21:22:00,210.111,210.134,210.11,210.111,206599999.0
2006-07-10 21:23:00,210.118,210.133,210.118,210.123,141300000.0
2006-07-10 21:24:00,210.121,210.143,210.109,210.128,185200001.0
2006-07-10 21:25:00,210.131,210.144,210.123,210.143,294000001.0
2006-07-10 21:26:00,210.14,210.148,210.133,210.137,76200000.0
2006-07-10 21:27:00,210.15,210.155,210.14,210.145,137600000.0
2006-07-10 21:28:00,210.149,210.152,210.135,210.15,114300001.0
2006-07-10 21:29:00,210.158,210.167,210.145,210.162,79800000.0
2006-07-10 21:30:00,210.17,210.18,210.165,210.175,55400000.0
2006-07-10 21:31:00,210.155,210.177,210.154,210.177,32600000.0
2006-07-10 21:32:00,210.18,210.186,210.172,210.183,101500000.0
2006-07-10 21:33:00,210.185,210.198,210.178,210.185,180100000.0
2006-07-10 21:34:00,210.193,210.193,210.177,210.181,131600001.0
2006-07-10 21:35:00,210.175,210.18,210.175,210.175,42300000.0
2006-07-10 21:36:00,210.184,210.184,210.174,210.174,48300000.0
2006-07-10 21:37:00,210.174,210.189,210.174,210.187,119099999.0
2006-07-10 21:38:00,210.185,210.196,210.177,210.178,45800001.0
2006-07-10 21:39:00,210.178,210.178,210.174,210.178,17300000.0
2006-07-10 21:40:00,210.181,210.194,210.181,210.181,38500000.0
2006-07-10 21:41:00,210.182,210.199,210.169,210.172,55800001.0
2006-07-10 21:42:00,210.173,210.192,210.165,210.175,151900002.0
2006-07-10 21:43:00,210.177,210.177,210.166,210.172,42300000.0
2006-07-10 21:44:00,210.185,210.198,210.159,210.187,242700002.0
2006-07-10 21:45:00,210.197,210.209,210.197,210.2,63500000.0
2006-07-10 21:46:00,210.2,210.218,210.186,210.191,143100001.0
2006-07-10 21:47:00,210.193,210.202,210.184,210.191,63400000.0
2006-07-10 21:48:00,210.194,210.203,210.185,210.185,124700000.0
2006-07-10 21:49:00,210.165,210.181,210.157,210.18,41600000.0
2006-07-10 21:50:00,210.192,210.192,210.168,210.177,24100000.0
2006-07-10 21:51:00,210.183,210.191,210.183,210.188,90400000.0
2006-07-10 21:52:00,210.191,210.206,210.187,210.188,11900000.0
2006-07-10 21:53:00,210.196,210.206,210.185,210.185,33900000.0
2006-07-10 21:54:00,210.178,210.186,210.16,210.177,89200000.0
2006-07-10 21:55:00,210.175,210.18,210.17,210.175,59500000.0
2006-07-10 21:56:00,210.178,210.184,210.178,210.179,15500000.0
2006-07-10 21:57:00,210.18,210.193,210.18,210.193,44700000.0
2006-07-10 21:58:00,210.2,210.217,210.194,210.202,75699999.0
2006-07-10 21:59:00,210.219,210.23,210.209,210.213,145800001.0
2006-07-10 22:00:00,210.201,210.232,210.201,210.227,190999999.0
2006-07-10 22:01:00,210.232,210.238,210.215,210.238,191900000.0
2006-07-10 22:02:00,210.226,210.235,210.209,210.213,211799999.0
2006-07-10 22:03:00,210.217,210.226,210.206,210.206,76000000.0
2006-07-10 22:04:00,210.198,210.226,210.198,210.225,144599999.0
2006-07-10 22:05:00,210.232,210.234,210.223,210.223,77700000.0
2006-07-10 22:06:00,210.218,210.238,210.216,210.238,57000000.0
2006-07-10 22:07:00,210.235,210.24,210.235,210.24,77100000.0
2006-07-10 22:08:00,210.237,210.237,210.22,210.224,55700000.0
2006-07-10 22:09:00,210.229,210.244,210.229,210.24,45900000.0
2006-07-10 22:10:00,210.247,210.264,210.245,210.245,56199999.0
2006-07-10 22:11:00,210.232,210.249,210.226,210.236,79499999.0
2006-07-10 22:12:00,210.243,210.243,210.233,210.233,128300001.0
2006-07-10 22:13:00,210.24,210.24,210.216,210.233,34900000.0
2006-07-10 22:14:00,210.245,210.262,210.245,210.258,41899999.0
2006-07-10 22:15:00,210.268,210.315,210.268,210.297,117300000.0
2006-07-10 22:16:00,210.301,210.305,210.293,210.295,200999998.0
2006-07-10 22:17:00,210.294,210.314,210.293,210.298,62500000.0
2006-07-10 22:18:00,210.298,210.303,210.291,210.3,77300000.0
2006-07-10 22:19:00,210.302,210.307,210.28,210.28,120000000.0
2006-07-10 22:20:00,210.288,210.315,210.288,210.315,55800000.0
2006-07-10 22:21:00,210.308,210.308,210.277,210.277,61500000.0
2006-07-10 22:22:00,210.27,210.283,210.264,210.268,28200000.0
2006-07-10 22:23:00,210.273,210.293,210.266,210.277,118099999.0
2006-07-10 22:24:00,210.265,210.265,210.236,210.265,89200000.0
2006-07-10 22:25:00,210.25,210.25,210.233,210.233,43199999.0
2006-07-10 22:26:00,210.227,210.227,210.207,210.207,56699999.0
2006-07-10 22:27:00,210.203,210.212,210.19,210.196,230600001.0
2006-07-10 22:28:00,210.209,210.214,210.203,210.203,28800000.0
2006-07-10 22:29:00,210.205,210.208,210.19,210.193,154800001.0
2006-07-10 22:30:00,210.194,210.212,210.194,210.201,41600000.0
2006-07-10 22:31:00,210.193,210.193,210.18,210.184,93400002.0
2006-07-10 22:32:00,210.178,210.198,210.175,210.179,146500001.0
2006-07-10 22:33:00,210.19,210.209,210.179,210.203,182799999.0
2006-07-10 22:34:00,210.19,210.201,210.177,210.196,290799999.0
2006-07-10 22:35:00,210.207,210.207,210.182,210.191,42200000.0
2006-07-10 22:36:00,210.205,210.281,210.204,210.263,75799999.0
2006-07-10 22:37:00,210.258,210.265,210.233,210.245,63100000.0
2006-07-10 22:38:00,210.266,210.267,210.25,210.25,48900000.0
2006-07-10 22:39:00,210.246,210.264,210.246,210.246,49700000.0
2006-07-10 22:40:00,210.248,210.256,210.243,210.245,58300000.0
2006-07-10 22:41:00,210.253,210.253,210.241,210.246,39400000.0
2006-07-10 22:42:00,210.247,210.254,210.241,210.25,38700000.0
2006-07-10 22:43:00,210.236,210.236,210.203,210.203,89000000.0
2006-07-10 22:44:00,210.214,210.243,210.213,210.239,108900000.0
2006-07-10 22:45:00,210.254,210.265,210.24,210.26,104100000.0
2006-07-10 22:46:00,210.247,210.259,210.244,210.258,62200000.0
2006-07-10 22:47:00,210.252,210.261,210.251,210.258,60499999.0
2006-07-10 22:48:00,210.269,210.285,210.256,210.273,74900000.0
2006-07-10 22:49:00,210.265,210.277,210.262,210.263,35300000.0
2006-07-10 22:50:00,210.271,210.276,210.267,210.269,76000001.0
2006-07-10 22:51:00,210.269,210.284,210.269,210.273,74999999.0
2006-07-10 22:52:00,210.263,210.269,210.252,210.252,31100000.0
2006-07-10 22:53:00,210.25,210.26,210.236,210.245,127600000.0
2006-07-10 22:54:00,210.236,210.237,210.223,210.237,72100000.0
2006-07-10 22:55:00,210.237,210.26,210.237,210.26,72200000.0
2006-07-10 22:56:00,210.264,210.278,210.261,210.261,62500000.0
2006-07-10 22:57:00,210.274,210.309,210.272,210.289,51300000.0
2006-07-10 22:58:00,210.297,210.309,210.29,210.308,32900000.0
2006-07-10 22:59:00,210.305,210.325,210.305,210.315,58200000.0
2006-07-10 23:00:00,210.295,210.368,210.285,210.348,49100000.0
2006-07-10 23:01:00,210.348,210.376,210.282,210.31,23000000.0
2006-07-10 23:02:00,210.318,210.435,210.318,210.428,64000001.0
2006-07-10 23:03:00,210.367,210.375,210.335,210.337,69500000.0
2006-07-10 23:04:00,210.335,210.365,210.281,210.356,35200000.0
2006-07-10 23:05:00,210.315,210.339,210.292,210.329,31800000.0
2006-07-10 23:06:00,210.313,210.347,210.278,210.278,96900000.0
2006-07-10 23:07:00,210.322,210.345,210.293,210.301,40400000.0
2006-07-10 23:08:00,210.261,210.293,210.241,210.27,37500000.0
2006-07-10 23:09:00,210.258,210.318,210.237,210.278,31500000.0
2006-07-10 23:10:00,210.261,210.307,210.245,210.264,61200000.0
2006-07-10 23:11:00,210.262,210.292,210.242,210.25,84900002.0
2006-07-10 23:12:00,210.311,210.322,210.281,210.295,40300000.0
2006-07-10 23:13:00,210.357,210.357,210.249,210.249,79700001.0
2006-07-10 23:14:00,210.256,210.354,210.256,210.335,102900001.0
2006-07-10 23:15:00,210.342,210.355,210.318,210.336,41600000.0
2006-07-10 23:16:00,210.352,210.353,210.279,210.291,72300001.0
2006-07-10 23:17:00,210.313,210.364,210.313,210.337,24400000.0
2006-07-10 23:18:00,210.392,210.392,210.314,210.323,27100000.0
2006-07-10 23:19:00,210.331,210.389,210.322,210.37,75699999.0
2006-07-10 23:20:00,210.384,210.402,210.36,210.392,43100000.0
2006-07-10 23:21:00,210.393,210.415,210.353,210.385,58500000.0
2006-07-10 23:22:00,210.358,210.397,210.34,210.387,35300000.0
2006-07-10 23:23:00,210.37,210.403,210.338,210.403,41199999.0
2006-07-10 23:24:00,210.437,210.443,210.362,210.384,41300000.0
2006-07-10 23:25:00,210.395,210.411,210.391,210.4,46800000.0
2006-07-10 23:26:00,210.407,210.407,210.398,210.398,43300001.0
2006-07-10 23:27:00,210.417,210.431,210.353,210.357,63799999.0
2006-07-10 23:28:00,210.332,210.394,210.332,210.343,37600000.0
2006-07-10 23:29:00,210.341,210.361,210.341,210.341,25300000.0
2006-07-10 23:30:00,210.377,210.402,210.347,210.38,83100001.0
2006-07-10 23:31:00,210.394,210.417,210.394,210.412,34000000.0
2006-07-10 23:32:00,210.43,210.43,210.403,210.424,34400000.0
2006-07-10 23:33:00,210.441,210.443,210.424,210.424,28300000.0
2006-07-10 23:34:00,210.433,210.437,210.409,210.409,49100000.0
2006-07-10 23:35:00,210.413,210.431,210.407,210.42,40500000.0
2006-07-10 23:36:00,210.427,210.47,210.427,210.458,41300000.0
2006-07-10 23:37:00,210.461,210.461,210.423,210.443,52900000.0
2006-07-10 23:38:00,210.455,210.455,210.432,210.432,43200000.0
2006-07-10 23:39:00,210.427,210.432,210.414,210.414,30800000.0
2006-07-10 23:40:00,210.409,210.417,210.4,210.4,59600000.0
2006-07-10 23:41:00,210.407,210.417,210.382,210.417,47399999.0
2006-07-10 23:42:00,210.41,210.428,210.41,210.416,58600001.0
2006-07-10 23:43:00,210.394,210.404,210.372,210.38,54099999.0
2006-07-10 23:44:00,210.362,210.366,210.349,210.353,24900000.0
2006-07-10 23:45:00,210.353,210.353,210.336,210.342,58700000.0
2006-07-10 23:46:00,210.348,210.356,210.338,210.338,34900000.0
2006-07-10 23:47:00,210.34,210.376,210.34,210.355,36200000.0
2006-07-10 23:48:00,210.355,210.412,210.355,210.412,51500000.0
2006-07-10 23:49:00,210.409,210.409,210.393,210.405,63100000.0
2006-07-10 23:50:00,210.4,210.4,210.387,210.395,41300001.0
2006-07-10 23:51:00,210.398,210.413,210.394,210.413,22600000.0
2006-07-10 23:52:00,210.406,210.408,210.391,210.399,33500001.0
2006-07-10 23:53:00,210.402,210.402,210.378,210.38,61699999.0
2006-07-10 23:54:00,210.386,210.388,210.368,210.368,51100001.0
2006-07-10 23:55:00,210.376,210.382,210.365,210.378,32200000.0
2006-07-10 23:56:00,210.4,210.4,210.388,210.388,46900000.0
2006-07-10 23:57:00,210.38,210.396,210.38,210.392,52700000.0
2006-07-10 23:58:00,210.395,210.395,210.382,210.387,55900000.0
2006-07-10 23:59:00,210.398,210.401,210.395,210.395,33500001.0
2006-07-11 00:00:00,210.403,210.404,210.389,210.4,27000000.0
2006-07-11 00:01:00,210.408,210.44,210.408,210.412,26600000.0
2006-07-11 00:02:00,210.389,210.408,210.389,210.408,24800000.0
2006-07-11 00:03:00,210.395,210.407,210.386,210.407,33100000.0
2006-07-11 00:04:00,210.413,210.42,210.41,210.42,52200000.0
2006-07-11 00:05:00,210.424,210.435,210.41,210.413,25100000.0
2006-07-11 00:06:00,210.41,210.435,210.41,210.435,51199999.0
2006-07-11 00:07:00,210.438,210.446,210.426,210.443,57300001.0
2006-07-11 00:08:00,210.449,210.449,210.426,210.443,30900000.0
2006-07-11 00:09:00,210.428,210.439,210.418,210.439,49900001.0
2006-07-11 00:10:00,210.43,210.436,210.412,210.43,30900000.0
2006-07-11 00:11:00,210.429,210.443,210.418,210.443,51299999.0
2006-07-11 00:12:00,210.445,210.445,210.425,210.442,49800000.0
2006-07-11 00:13:00,210.438,210.448,210.426,210.438,70400001.0
2006-07-11 00:14:00,210.456,210.466,210.447,210.454,53699999.0
2006-07-11 00:15:00,210.455,210.484,210.455,210.459,41800000.0
2006-07-11 00:16:00,210.455,210.473,210.455,210.457,58300000.0
2006-07-11 00:17:00,210.46,210.46,210.46,210.46,52100000.0
2006-07-11 00:18:00,210.457,210.458,210.435,210.445,96299998.0
2006-07-11 00:19:00,210.455,210.487,210.455,210.487,44099999.0
2006-07-11 00:20:00,210.496,210.552,210.496,210.548,87200000.0
2006-07-11 00:21:00,210.568,210.57,210.545,210.545,48100000.0
2006-07-11 00:22:00,210.54,210.559,210.54,210.545,60600000.0
2006-07-11 00:23:00,210.548,210.56,210.533,210.552,94199999.0
2006-07-11 00:24:00,210.558,210.593,210.558,210.559,58299999.0
2006-07-11 00:25:00,210.568,210.577,210.559,210.569,62300001.0
2006-07-11 00:26:00,210.575,210.585,210.572,210.572,76000000.0
2006-07-11 00:27:00,210.577,210.617,210.577,210.59,54900000.0
2006-07-11 00:28:00,210.6,210.633,210.6,210.607,14100000.0
2006-07-11 00:29:00,210.587,210.605,210.575,210.588,79600001.0
2006-07-11 00:30:00,210.577,210.577,210.567,210.573,33000000.0
2006-07-11 00:31:00,210.573,210.573,210.559,210.559,36000000.0
2006-07-11 00:32:00,210.561,210.561,210.533,210.547,44899999.0
2006-07-11 00:33:00,210.55,210.555,210.543,210.55,35900000.0
2006-07-11 00:34:00,210.555,210.555,210.555,210.555,5500000.0
2006-07-11 00:35:00,210.546,210.56,210.544,210.559,70600000.0
2006-07-11 00:36:00,210.551,210.56,210.54,210.545,21700000.0
2006-07-11 00:37:00,210.545,210.546,210.532,210.532,36200000.0
2006-07-11 00:38:00,210.534,210.55,210.534,210.54,68100000.0
2006-07-11 00:39:00,210.545,210.558,210.545,210.551,42600000.0
2006-07-11 00:40:00,210.551,210.551,210.532,210.532,48900000.0
2006-07-11 00:41:00,210.544,210.557,210.544,210.555,51700000.0
2006-07-11 00:42:00,210.55,210.56,210.537,210.545,32600000.0
2006-07-11 00:43:00,210.555,210.555,210.542,210.545,23900000.0
2006-07-11 00:44:00,210.555,210.555,210.54,210.555,66499999.0
2006-07-11 00:45:00,210.545,210.555,210.545,210.555,25000001.0
2006-07-11 00:46:00,210.54,210.555,210.54,210.55,35100000.0
2006-07-11 00:47:00,210.562,210.579,210.557,210.567,54100000.0
2006-07-11 00:48:00,210.575,210.586,210.571,210.571,56900000.0
2006-07-11 00:49:00,210.562,210.579,210.547,210.547,32100000.0
2006-07-11 00:50:00,210.568,210.568,210.55,210.553,52500000.0
2006-07-11 00:51:00,210.564,210.578,210.556,210.558,49400000.0
2006-07-11 00:52:00,210.568,210.568,210.567,210.568,12400000.0
2006-07-11 00:53:00,210.568,210.579,210.566,210.579,34700000.0
2006-07-11 00:54:00,210.564,210.582,210.562,210.582,38100000.0
2006-07-11 00:55:00,210.592,210.598,210.583,210.589,60100000.0
2006-07-11 00:56:00,210.59,210.59,210.585,210.59,14700000.0
2006-07-11 00:57:00,210.598,210.638,210.593,210.638,51600000.0
2006-07-11 00:58:00,210.643,210.661,210.621,210.626,39300000.0
2006-07-11 00:59:00,210.635,210.654,210.635,210.645,65500001.0
2006-07-11 01:00:00,210.634,210.634,210.591,210.598,20000000.0
2006-07-11 01:01:00,210.6,210.631,210.6,210.631,25900000.0
2006-07-11 01:02:00,210.645,210.657,210.639,210.649,39100000.0
2006-07-11 01:03:00,210.622,210.653,210.622,210.65,38000000.0
2006-07-11 01:04:00,210.642,210.655,210.633,210.642,94400001.0
2006-07-11 01:05:00,210.66,210.662,210.641,210.662,43200000.0
2006-07-11 01:06:00,210.663,210.669,210.652,210.657,82800000.0
2006-07-11 01:07:00,210.657,210.684,210.65,210.684,58600000.0
2006-07-11 01:08:00,210.679,210.679,210.653,210.654,52300000.0
2006-07-11 01:09:00,210.657,210.657,210.633,210.633,30400000.0
2006-07-11 01:10:00,210.647,210.682,210.647,210.674,39800000.0
2006-07-11 01:11:00,210.709,210.724,210.669,210.669,43700000.0
2006-07-11 01:12:00,210.65,210.65,210.608,210.61,48400000.0
2006-07-11 01:13:00,210.626,210.652,210.626,210.652,40900000.0
2006-07-11 01:14:00,210.65,210.674,210.645,210.645,50700000.0
2006-07-11 01:15:00,210.668,210.678,210.658,210.678,35400000.0
2006-07-11 01:16:00,210.654,210.655,210.634,210.655,38900000.0
2006-07-11 01:17:00,210.658,210.665,210.645,210.645,21600000.0
2006-07-11 01:18:00,210.656,210.68,210.64,210.68,60400000.0
2006-07-11 01:19:00,210.688,210.697,210.678,210.688,37400000.0
2006-07-11 01:20:00,210.693,210.704,210.688,210.69,43000000.0
2006-07-11 01:21:00,210.689,210.689,210.664,210.678,58200001.0
2006-07-11 01:22:00,210.681,210.686,210.671,210.674,51300000.0
2006-07-11 01:23:00,210.66,210.67,210.657,210.657,39800000.0
2006-07-11 01:24:00,210.665,210.676,210.658,210.668,55000000.0
2006-07-11 01:25:00,210.649,210.65,210.634,210.634,52100000.0
2006-07-11 01:26:00,210.653,210.669,210.652,210.652,35600000.0
2006-07-11 01:27:00,210.647,210.65,210.641,210.643,65899999.0
2006-07-11 01:28:00,210.657,210.657,210.627,210.633,43799999.0
2006-07-11 01:29:00,210.622,210.622,210.575,210.598,79800000.0
2006-07-11 01:30:00,210.608,210.613,210.567,210.587,49500000.0
2006-07-11 01:31:00,210.584,210.584,210.542,210.542,63399998.0
2006-07-11 01:32:00,210.553,210.588,210.549,210.579,70300000.0
2006-07-11 01:33:00,210.574,210.578,210.56,210.563,71799999.0
2006-07-11 01:34:00,210.562,210.562,210.526,210.526,51300000.0
2006-07-11 01:35:00,210.519,210.529,210.51,210.529,52700000.0
2006-07-11 01:36:00,210.541,210.556,210.518,210.518,60300000.0
2006-07-11 01:37:00,210.52,210.522,210.507,210.52,46100000.0
2006-07-11 01:38:00,210.511,210.526,210.511,210.523,39000000.0
2006-07-11 01:39:00,210.517,210.517,210.493,210.498,64400000.0
2006-07-11 01:40:00,210.497,210.525,210.497,210.51,53900000.0
2006-07-11 01:41:00,210.522,210.529,210.502,210.517,64000000.0
2006-07-11 01:42:00,210.542,210.57,210.539,210.57,34900001.0
2006-07-11 01:43:00,210.558,210.575,210.545,210.575,49300000.0
2006-07-11 01:44:00,210.584,210.603,210.576,210.596,38899999.0
2006-07-11 01:45:00,210.59,210.59,210.563,210.563,44100000.0
2006-07-11 01:46:00,210.552,210.579,210.527,210.579,64000000.0
2006-07-11 01:47:00,210.564,210.585,210.531,210.531,42700000.0
2006-07-11 01:48:00,210.525,210.54,210.513,210.54,19900000.0
2006-07-11 01:49:00,210.549,210.558,210.541,210.545,62600001.0
2006-07-11 01:50:00,210.558,210.57,210.546,210.566,38600000.0
2006-07-11 01:51:00,210.548,210.585,210.548,210.574,34600000.0
2006-07-11 01:52:00,210.562,210.6,210.562,210.6,58100001.0
2006-07-11 01:53:00,210.604,210.632,210.586,210.586,25800000.0
2006-07-11 01:54:00,210.589,210.602,210.585,210.588,49800000.0
2006-07-11 01:55:00,210.589,210.596,210.574,210.574,41100000.0
2006-07-11 01:56:00,210.556,210.556,210.53,210.555,29600000.0
2006-07-11 01:57:00,210.573,210.573,210.55,210.564,52300000.0
2006-07-11 01:58:00,210.568,210.574,210.568,210.573,29800001.0
2006-07-11 01:59:00,210.579,210.589,210.551,210.551,40300000.0
2006-07-11 02:00:00,210.534,210.57,210.534,210.554,20400000.0
2006-07-11 02:01:00,210.548,210.558,210.536,210.547,63500000.0
2006-07-11 02:02:00,210.572,210.572,210.545,210.556,27500000.0
2006-07-11 02:03:00,210.562,210.578,210.562,210.566,24000000.0
2006-07-11 02:04:00,210.571,210.582,210.55,210.55,50399999.0
2006-07-11 02:05:00,210.554,210.57,210.552,210.57,45700001.0
2006-07-11 02:06:00,210.565,210.565,210.53,210.53,44100000.0
2006-07-11 02:07:00,210.529,210.553,210.523,210.546,59799999.0
2006-07-11 02:08:00,210.548,210.548,210.527,210.533,79300000.0
2006-07-11 02:09:00,210.537,210.558,210.537,210.558,36400000.0
2006-07-11 02:10:00,210.566,210.569,210.549,210.549,115899999.0
2006-07-11 02:11:00,210.53,210.541,210.514,210.514,54600000.0
2006-07-11 02:12:00,210.495,210.495,210.471,210.493,31400000.0
2006-07-11 02:13:00,210.472,210.472,210.442,210.442,25500000.0
2006-07-11 02:14:00,210.444,210.473,210.444,210.461,81900001.0
2006-07-11 02:15:00,210.456,210.465,210.443,210.443,46000000.0
2006-07-11 02:16:00,210.443,210.472,210.439,210.465,36000000.0
2006-07-11 02:17:00,210.473,210.473,210.448,210.466,56100000.0
2006-07-11 02:18:00,210.462,210.475,210.454,210.454,64300001.0
2006-07-11 02:19:00,210.438,210.458,210.422,210.422,16500000.0
2006-07-11 02:20:00,210.423,210.52,210.423,210.505,75499999.0
2006-07-11 02:21:00,210.51,210.547,210.51,210.543,40800000.0
2006-07-11 02:22:00,210.542,210.556,210.524,210.524,69200000.0
2006-07-11 02:23:00,210.54,210.556,210.532,210.546,52100000.0
2006-07-11 02:24:00,210.542,210.56,210.536,210.542,64200001.0
2006-07-11 02:25:00,210.54,210.546,210.514,210.54,25800000.0
2006-07-11 02:26:00,210.544,210.571,210.518,210.563,55800000.0
2006-07-11 02:27:00,210.56,210.571,210.549,210.569,53500000.0
2006-07-11 02:28:00,210.575,210.585,210.566,210.566,61400000.0
2006-07-11 02:29:00,210.569,210.607,210.568,210.607,39600000.0
2006-07-11 02:30:00,210.604,210.63,210.584,210.584,60400000.0
2006-07-11 02:31:00,210.606,210.61,210.6,210.605,45900001.0
2006-07-11 02:32:00,210.599,210.603,210.583,210.597,53000000.0
2006-07-11 02:33:00,210.592,210.595,210.586,210.586,42400000.0
2006-07-11 02:34:00,210.596,210.596,210.586,210.593,8800000.0
2006-07-11 02:35:00,210.592,210.595,210.58,210.588,74500000.0
2006-07-11 02:36:00,210.582,210.591,210.573,210.574,57800000.0
2006-07-11 02:37:00,210.572,210.596,210.564,210.582,56800000.0
2006-07-11 02:38:00,210.565,210.575,210.55,210.556,94300000.0
2006-07-11 02:39:00,210.565,210.586,210.551,210.586,26300000.0
2006-07-11 02:40:00,210.582,210.582,210.557,210.566,65900000.0
2006-07-11 02:41:00,210.582,210.582,210.555,210.565,70400001.0
2006-07-11 02:42:00,210.554,210.554,210.516,210.516,49700000.0
2006-07-11 02:43:00,210.526,210.533,210.515,210.533,44200000.0
2006-07-11 02:44:00,210.545,210.545,210.521,210.521,59000000.0
2006-07-11 02:45:00,210.518,210.522,210.501,210.522,63500001.0
2006-07-11 02:46:00,210.513,210.522,210.507,210.513,47500000.0
2006-07-11 02:47:00,210.507,210.513,210.485,210.5,44600000.0
2006-07-11 02:48:00,210.493,210.493,210.444,210.465,74500000.0
2006-07-11 02:49:00,210.476,210.507,210.476,210.507,49099999.0
2006-07-11 02:50:00,210.498,210.498,210.476,210.477,66900000.0
2006-07-11 02:51:00,210.483,210.483,210.45,210.48,52700000.0
2006-07-11 02:52:00,210.465,210.49,210.465,210.485,46700000.0
2006-07-11 02:53:00,210.471,210.472,210.442,210.442,62099999.0
2006-07-11 02:54:00,210.432,210.448,210.42,210.44,37600000.0
2006-07-11 02:55:00,210.435,210.456,210.382,210.382,27500000.0
2006-07-11 02:56:00,210.339,210.35,210.319,210.338,60500001.0
2006-07-11 02:57:00,210.348,210.372,210.348,210.358,43300000.0
2006-07-11 02:58:00,210.365,210.398,210.354,210.398,34100000.0
2006-07-11 02:59:00,210.401,210.412,210.393,210.412,72400000.0
2006-07-11 03:00:00,210.4,210.414,210.394,210.403,54000000.0
2006-07-11 03:01:00,210.407,210.407,210.368,210.377,28700000.0
2006-07-11 03:02:00,210.386,210.387,210.372,210.372,50300000.0
2006-07-11 03:03:00,210.391,210.402,210.377,210.384,47100000.0
2006-07-11 03:04:00,210.394,210.427,210.394,210.415,36400000.0
2006-07-11 03:05:00,210.424,210.425,210.391,210.391,57200000.0
2006-07-11 03:06:00,210.404,210.419,210.392,210.413,73800000.0
2006-07-11 03:07:00,210.397,210.403,210.385,210.385,37900000.0
2006-07-11 03:08:00,210.386,210.386,210.367,210.37,24500000.0
2006-07-11 03:09:00,210.362,210.375,210.351,210.367,58200000.0
2006-07-11 03:10:00,210.359,210.394,210.359,210.38,72400001.0
2006-07-11 03:11:00,210.383,210.396,210.343,210.343,62700001.0
2006-07-11 03:12:00,210.348,210.352,210.333,210.333,23200000.0
2006-07-11 03:13:00,210.342,210.342,210.327,210.327,33800000.0
2006-07-11 03:14:00,210.33,210.345,210.322,210.322,37999999.0
2006-07-11 03:15:00,210.33,210.353,210.33,210.353,20400000.0
2006-07-11 03:16:00,210.351,210.351,210.329,210.349,71400000.0
2006-07-11 03:17:00,210.344,210.363,210.344,210.36,7600000.0
2006-07-11 03:18:00,210.375,210.375,210.35,210.36,38400000.0
2006-07-11 03:19:00,210.345,210.372,210.345,210.357,37000000.0
2006-07-11 03:20:00,210.342,210.355,210.337,210.338,49700000.0
2006-07-11 03:21:00,210.347,210.36,210.332,210.347,44500000.0
2006-07-11 03:22:00,210.344,210.355,210.336,210.336,100599999.0
2006-07-11 03:23:00,210.349,210.349,210.33,210.33,64800000.0
2006-07-11 03:24:00,210.342,210.355,210.337,210.355,83900000.0
2006-07-11 03:25:00,210.347,210.354,210.333,210.333,48300000.0
2006-07-11 03:26:00,210.332,210.359,210.332,210.355,49800000.0
2006-07-11 03:27:00,210.347,210.358,210.344,210.356,30600000.0
2006-07-11 03:28:00,210.363,210.363,210.342,210.359,29900000.0
2006-07-11 03:29:00,210.366,210.369,210.355,210.363,43000000.0
2006-07-11 03:30:00,210.355,210.365,210.347,210.347,37800000.0
2006-07-11 03:31:00,210.367,210.377,210.359,210.371,97700000.0
2006-07-11 03:32:00,210.368,210.372,210.353,210.353,50300000.0
2006-07-11 03:33:00,210.351,210.363,210.35,210.356,35300000.0
2006-07-11 03:34:00,210.353,210.37,210.353,210.369,66300001.0
2006-07-11 03:35:00,210.359,210.372,210.357,210.364,59599998.0
2006-07-11 03:36:00,210.37,210.375,210.358,210.359,59200000.0
2006-07-11 03:37:00,210.372,210.372,210.333,210.333,42400000.0
2006-07-11 03:38:00,210.339,210.341,210.303,210.303,57400000.0
2006-07-11 03:39:00,210.295,210.308,210.289,210.289,35000000.0
2006-07-11 03:40:00,210.26,210.283,210.253,210.256,45000000.0
2006-07-11 03:41:00,210.255,210.274,210.253,210.262,46300000.0
2006-07-11 03:42:00,210.267,210.31,210.267,210.299,38900000.0
2006-07-11 03:43:00,210.318,210.346,210.318,210.324,53700000.0
2006-07-11 03:44:00,210.33,210.344,210.327,210.327,50300000.0
2006-07-11 03:45:00,210.332,210.343,210.315,210.315,38100000.0
2006-07-11 03:46:00,210.299,210.346,210.299,210.33,76000001.0
2006-07-11 03:47:00,210.345,210.345,210.3,210.32,101900000.0
2006-07-11 03:48:00,210.315,210.334,210.314,210.334,27200000.0
2006-07-11 03:49:00,210.333,210.343,210.325,210.325,49300000.0
2006-07-11 03:50:00,210.315,210.325,210.315,210.325,7600000.0
2006-07-11 03:51:00,210.32,210.327,210.312,210.312,46400000.0
2006-07-11 03:52:00,210.313,210.316,210.305,210.311,66000000.0
2006-07-11 03:53:00,210.304,210.322,210.304,210.316,50400000.0
2006-07-11 03:54:00,210.31,210.31,210.3,210.31,45800000.0
2006-07-11 03:55:00,210.316,210.316,210.299,210.311,35300000.0
2006-07-11 03:56:00,210.279,210.302,210.262,210.262,71999999.0
2006-07-11 03:57:00,210.248,210.3,210.246,210.3,73300001.0
2006-07-11 03:58:00,210.303,210.303,210.247,210.289,63200000.0
2006-07-11 03:59:00,210.284,210.291,210.276,210.284,64700000.0
2006-07-11 04:00:00,210.274,210.292,210.274,210.29,51399999.0
2006-07-11 04:01:00,210.286,210.286,210.268,210.275,72400002.0
2006-07-11 04:02:00,210.265,210.291,210.25,210.25,67200000.0
2006-07-11 04:03:00,210.262,210.262,210.223,210.23,74600001.0
2006-07-11 04:04:00,210.222,210.222,210.209,210.209,23800000.0
2006-07-11 04:05:00,210.212,210.219,210.197,210.21,56600000.0
2006-07-11 04:06:00,210.219,210.224,210.205,210.209,46300000.0
2006-07-11 04:07:00,210.215,210.215,210.197,210.197,14000000.0
2006-07-11 04:08:00,210.225,210.243,210.218,210.24,77600000.0
2006-07-11 04:09:00,210.229,210.233,210.22,210.222,65400000.0
2006-07-11 04:10:00,210.24,210.252,210.23,210.23,41200000.0
2006-07-11 04:11:00,210.233,210.254,210.226,210.226,69500000.0
2006-07-11 04:12:00,210.213,210.237,210.213,210.217,77200001.0
2006-07-11 04:13:00,210.197,210.197,210.175,210.181,37400000.0
2006-07-11 04:14:00,210.172,210.21,210.172,210.21,73999998.0
2006-07-11 04:15:00,210.22,210.22,210.203,210.218,68700000.0
2006-07-11 04:16:00,210.206,210.234,210.206,210.212,33100000.0
2006-07-11 04:17:00,210.202,210.214,210.183,210.214,82100000.0
2006-07-11 04:18:00,210.209,210.215,210.201,210.201,62600000.0
2006-07-11 04:19:00,210.202,210.211,210.199,210.207,45100000.0
2006-07-11 04:20:00,210.195,210.205,210.18,210.18,38700000.0
2006-07-11 04:21:00,210.177,210.192,210.167,210.177,37500000.0
2006-07-11 04:22:00,210.173,210.175,210.154,210.156,51500001.0
2006-07-11 04:23:00,210.157,210.157,210.12,210.134,51100000.0
2006-07-11 04:24:00,210.134,210.166,210.134,210.158,54200000.0
2006-07-11 04:25:00,210.142,210.152,210.141,210.141,40999999.0
2006-07-11 04:26:00,210.143,210.15,210.13,210.14,71700000.0
2006-07-11 04:27:00,210.123,210.143,210.11,210.11,58300000.0
2006-07-11 04:28:00,210.111,210.138,210.111,210.129,21600000.0
2006-07-11 04:29:00,210.128,210.128,210.113,210.113,36700000.0
2006-07-11 04:30:00,210.112,210.112,210.099,210.11,40800000.0
2006-07-11 04:31:00,210.109,210.109,210.08,210.082,36200000.0
2006-07-11 04:32:00,210.071,210.071,210.049,210.066,24000000.0
2006-07-11 04:33:00,210.05,210.05,210.042,210.05,41700000.0
2006-07-11 04:34:00,210.039,210.052,210.025,210.043,37200000.0
2006-07-11 04:35:00,210.042,210.066,210.042,210.059,20500000.0
2006-07-11 04:36:00,210.044,210.08,210.044,210.08,16000000.0
2006-07-11 04:37:00,210.087,210.093,210.072,210.074,48600000.0
2006-07-11 04:38:00,210.081,210.099,210.081,210.088,52700000.0
2006-07-11 04:39:00,210.083,210.101,210.066,210.101,49500000.0
2006-07-11 04:40:00,210.11,210.132,210.107,210.13,26100000.0
2006-07-11 04:41:00,210.135,210.135,210.112,210.112,43500000.0
2006-07-11 04:42:00,210.108,210.139,210.107,210.107,71800000.0
2006-07-11 04:43:00,210.116,210.132,210.102,210.129,45300000.0
2006-07-11 04:44:00,210.153,210.155,210.138,210.143,74700000.0
2006-07-11 04:45:00,210.129,210.144,210.128,210.133,60699999.0
2006-07-11 04:46:00,210.119,210.119,210.095,210.095,28100000.0
2006-07-11 04:47:00,210.106,210.108,210.092,210.093,29500000.0
2006-07-11 04:48:00,210.103,210.103,210.085,210.09,48800000.0
2006-07-11 04:49:00,210.089,210.111,210.089,210.094,78000001.0
2006-07-11 04:50:00,210.1,210.117,210.095,210.107,98300000.0
2006-07-11 04:51:00,210.115,210.121,210.108,210.119,36600000.0
2006-07-11 04:52:00,210.107,210.12,210.084,210.084,88499999.0
2006-07-11 04:53:00,210.094,210.094,210.068,210.068,49399999.0
2006-07-11 04:54:00,210.074,210.082,210.063,210.082,71700000.0
2006-07-11 04:55:00,210.076,210.077,210.066,210.066,37600000.0
2006-07-11 04:56:00,210.078,210.111,210.078,210.098,25500000.0
2006-07-11 04:57:00,210.103,210.105,210.095,210.095,43800000.0
2006-07-11 04:58:00,210.087,210.107,210.083,210.088,43299999.0
2006-07-11 04:59:00,210.092,210.098,210.085,210.093,31400000.0
2006-07-11 05:00:00,210.089,210.102,210.081,210.101,38200001.0
2006-07-11 05:01:00,210.095,210.095,210.072,210.092,70900001.0
2006-07-11 05:02:00,210.094,210.128,210.094,210.107,39100000.0
2006-07-11 05:03:00,210.107,210.117,210.099,210.117,20300000.0
2006-07-11 05:04:00,210.125,210.125,210.119,210.119,14500000.0
2006-07-11 05:05:00,210.12,210.12,210.108,210.115,38800000.0
2006-07-11 05:06:00,210.114,210.133,210.112,210.114,25400000.0
2006-07-11 05:07:00,210.119,210.119,210.101,210.101,21900000.0
2006-07-11 05:08:00,210.09,210.115,210.09,210.105,77400001.0
2006-07-11 05:09:00,210.1,210.11,210.1,210.11,33100000.0
2006-07-11 05:10:00,210.104,210.114,210.095,210.096,33900000.0
2006-07-11 05:11:00,210.09,210.1,210.08,210.1,103499999.0
2006-07-11 05:12:00,210.09,210.103,210.089,210.103,72900000.0
2006-07-11 05:13:00,210.101,210.108,210.082,210.086,75500001.0
2006-07-11 05:14:00,210.097,210.109,210.093,210.102,63200000.0
2006-07-11 05:15:00,210.105,210.116,210.104,210.104,20100000.0
2006-07-11 05:16:00,210.112,210.135,210.11,210.135,31200000.0
2006-07-11 05:17:00,210.139,210.159,210.131,210.145,40200000.0
2006-07-11 05:18:00,210.164,210.171,210.145,210.145,56400000.0
2006-07-11 05:19:00,210.156,210.189,210.156,210.181,70100000.0
2006-07-11 05:20:00,210.192,210.192,210.172,210.179,34600000.0
2006-07-11 05:21:00,210.181,210.191,210.173,210.185,38500000.0
2006-07-11 05:22:00,210.197,210.223,210.188,210.216,29200000.0
2006-07-11 05:23:00,210.229,210.239,210.213,210.215,62500000.0
2006-07-11 05:24:00,210.219,210.225,210.206,210.21,32800000.0
2006-07-11 05:25:00,210.198,210.198,210.15,210.15,35600000.0
2006-07-11 05:26:00,210.139,210.162,210.123,210.123,58400000.0
2006-07-11 05:27:00,210.135,210.158,210.135,210.155,75600000.0
2006-07-11 05:28:00,210.172,210.196,210.172,210.196,70800000.0
2006-07-11 05:29:00,210.199,210.224,210.199,210.21,51200000.0
2006-07-11 05:30:00,210.231,210.265,210.231,210.265,28200000.0
2006-07-11 05:31:00,210.261,210.261,210.235,210.235,12200000.0
2006-07-11 05:32:00,210.252,210.252,210.213,210.213,81700001.0
2006-07-11 05:33:00,210.204,210.222,210.202,210.215,37400000.0
2006-07-11 05:34:00,210.217,210.23,210.209,210.213,48700000.0
2006-07-11 05:35:00,210.22,210.22,210.189,210.208,48100000.0
2006-07-11 05:36:00,210.191,210.193,210.147,210.181,64999999.0
2006-07-11 05:37:00,210.19,210.205,210.176,210.184,27600000.0
2006-07-11 05:38:00,210.179,210.21,210.179,210.21,41899999.0
2006-07-11 05:39:00,210.207,210.238,210.206,210.229,50300001.0
2006-07-11 05:40:00,210.223,210.223,210.201,210.217,46200001.0
2006-07-11 05:41:00,210.197,210.22,210.197,210.215,81299999.0
2006-07-11 05:42:00,210.22,210.25,210.22,210.245,43900001.0
2006-07-11 05:43:00,210.235,210.25,210.227,210.241,26100000.0
2006-07-11 05:44:00,210.249,210.249,210.216,210.23,30900000.0
2006-07-11 05:45:00,210.235,210.24,210.225,210.225,63400000.0
2006-07-11 05:46:00,210.204,210.223,210.198,210.202,71000000.0
2006-07-11 05:47:00,210.204,210.212,210.195,210.212,49400000.0
2006-07-11 05:48:00,210.227,210.231,210.216,210.231,73299999.0
2006-07-11 05:49:00,210.226,210.246,210.22,210.246,25500000.0
2006-07-11 05:50:00,210.23,210.248,210.219,210.248,77300000.0
2006-07-11 05:51:00,210.246,210.264,210.233,210.238,59299999.0
2006-07-11 05:52:00,210.256,210.257,210.234,210.257,80000000.0
2006-07-11 05:53:00,210.239,210.239,210.219,210.227,15900000.0
2006-07-11 05:54:00,210.224,210.231,210.224,210.231,16300000.0
2006-07-11 05:55:00,210.229,210.256,210.223,210.223,64899999.0
2006-07-11 05:56:00,210.22,210.238,210.219,210.224,62000000.0
2006-07-11 05:57:00,210.245,210.245,210.225,210.225,31900000.0
2006-07-11 05:58:00,210.225,210.235,210.225,210.235,26800000.0
2006-07-11 05:59:00,210.229,210.249,210.223,210.223,57600000.0
2006-07-11 06:00:00,210.22,210.23,210.205,210.213,59199999.0
2006-07-11 06:01:00,210.232,210.258,210.228,210.237,43800000.0
2006-07-11 06:02:00,210.238,210.243,210.23,210.243,47100000.0
2006-07-11 06:03:00,210.226,210.236,210.226,210.236,20500000.0
2006-07-11 06:04:00,210.243,210.259,210.242,210.251,53199999.0
2006-07-11 06:05:00,210.245,210.245,210.232,210.245,17900000.0
2006-07-11 06:06:00,210.239,210.253,210.222,210.238,94299999.0
2006-07-11 06:07:00,210.239,210.241,210.231,210.241,23900000.0
2006-07-11 06:08:00,210.222,210.232,210.222,210.225,20400000.0
2006-07-11 06:09:00,210.215,210.23,210.215,210.217,81799999.0
2006-07-11 06:10:00,210.213,210.225,210.213,210.225,16800000.0
2006-07-11 06:11:00,210.224,210.245,210.224,210.238,31900000.0
2006-07-11 06:12:00,210.235,210.243,210.235,210.243,25800001.0
2006-07-11 06:13:00,210.222,210.222,210.2,210.2,41100000.0
2006-07-11 06:14:00,210.196,210.203,210.186,210.198,66700000.0
2006-07-11 06:15:00,210.205,210.215,210.205,210.212,36700000.0
2006-07-11 06:16:00,210.209,210.218,210.195,210.202,42100000.0
2006-07-11 06:17:00,210.202,210.202,210.183,210.19,33400000.0
2006-07-11 06:18:00,210.176,210.18,210.175,210.175,24100000.0
2006-07-11 06:19:00,210.193,210.204,210.177,210.188,64999999.0
2006-07-11 06:20:00,210.191,210.191,210.166,210.173,38400000.0
2006-07-11 06:21:00,210.165,210.175,210.165,210.165,59100000.0
2006-07-11 06:22:00,210.167,210.188,210.167,210.177,36099999.0
2006-07-11 06:23:00,210.2,210.2,210.185,210.198,69300000.0
2006-07-11 06:24:00,210.189,210.207,210.189,210.201,39300000.0
2006-07-11 06:25:00,210.198,210.21,210.198,210.2,69400000.0
2006-07-11 06:26:00,210.199,210.253,210.194,210.253,71800000.0
2006-07-11 06:27:00,210.243,210.251,210.225,210.231,52900000.0
2006-07-11 06:28:00,210.225,210.246,210.225,210.246,38000000.0
2006-07-11 06:29:00,210.25,210.26,210.243,210.255,94299999.0
2006-07-11 06:30:00,210.258,210.275,210.258,210.271,50199999.0
2006-07-11 06:31:00,210.277,210.28,210.257,210.28,61500001.0
2006-07-11 06:32:00,210.275,210.296,210.275,210.279,23900000.0
2006-07-11 06:33:00,210.28,210.296,210.28,210.284,50900000.0
2006-07-11 06:34:00,210.283,210.301,210.282,210.301,39900000.0
2006-07-11 06:35:00,210.295,210.31,210.293,210.293,78400000.0
2006-07-11 06:36:00,210.304,210.31,210.278,210.284,38000001.0
2006-07-11 06:37:00,210.289,210.309,210.289,210.296,32300000.0
2006-07-11 06:38:00,210.302,210.31,210.294,210.303,42700000.0
2006-07-11 06:39:00,210.308,210.333,210.308,210.333,47500000.0
2006-07-11 06:40:00,210.333,210.342,210.321,210.335,54200000.0
2006-07-11 06:41:00,210.329,210.338,210.318,210.318,30000000.0
2006-07-11 06:42:00,210.313,210.324,210.313,210.317,90300000.0
2006-07-11 06:43:00,210.319,210.338,210.318,210.32,48500000.0
2006-07-11 06:44:00,210.328,210.338,210.328,210.336,26600000.0
2006-07-11 06:45:00,210.335,210.335,210.32,210.335,37500000.0
2006-07-11 06:46:00,210.326,210.349,210.326,210.345,37800000.0
2006-07-11 06:47:00,210.352,210.377,210.352,210.377,49400000.0
2006-07-11 06:48:00,210.384,210.384,210.346,210.365,74100001.0
2006-07-11 06:49:00,210.34,210.358,210.34,210.35,35800000.0
2006-07-11 06:50:00,210.345,210.355,210.345,210.345,19200000.0
2006-07-11 06:51:00,210.36,210.36,210.322,210.33,41700000.0
2006-07-11 06:52:00,210.333,210.35,210.33,210.331,46000000.0
2006-07-11 06:53:00,210.336,210.35,210.335,210.35,61700000.0
2006-07-11 06:54:00,210.334,210.348,210.329,210.334,38700000.0
2006-07-11 06:55:00,210.325,210.335,210.32,210.335,21900000.0
2006-07-11 06:56:00,210.348,210.348,210.331,210.339,39900000.0
2006-07-11 06:57:00,210.343,210.343,210.328,210.338,25900000.0
2006-07-11 06:58:00,210.315,210.328,210.315,210.328,29100000.0
2006-07-11 06:59:00,210.33,210.34,210.319,210.332,60700000.0
2006-07-11 07:00:00,210.33,210.345,210.325,210.328,25100000.0
2006-07-11 07:01:00,210.331,210.345,210.324,210.325,59300000.0
2006-07-11 07:02:00,210.325,210.364,210.325,210.353,30700000.0
2006-07-11 07:03:00,210.345,210.345,210.335,210.345,43900001.0
2006-07-11 07:04:00,210.333,210.34,210.325,210.325,27100000.0
2006-07-11 07:05:00,210.333,210.344,210.322,210.344,53300000.0
2006-07-11 07:06:00,210.345,210.353,210.316,210.316,60400000.0
2006-07-11 07:07:00,210.327,210.327,210.304,210.304,37500000.0
2006-07-11 07:08:00,210.332,210.332,210.308,210.308,12600000.0
2006-07-11 07:09:00,210.326,210.334,210.32,210.323,32600000.0
2006-07-11 07:10:00,210.333,210.345,210.325,210.33,45300000.0
2006-07-11 07:11:00,210.326,210.326,210.297,210.31,22300000.0
2006-07-11 07:12:00,210.304,210.313,210.289,210.309,36500000.0
2006-07-11 07:13:00,210.291,210.304,210.289,210.289,56600000.0
2006-07-11 07:14:00,210.277,210.297,210.259,210.297,40900000.0
2006-07-11 07:15:00,210.302,210.305,210.29,210.29,35000000.0
2006-07-11 07:16:00,210.309,210.319,210.309,210.316,44100000.0
2006-07-11 07:17:00,210.318,210.318,210.287,210.29,75200000.0
2006-07-11 07:18:00,210.285,210.286,210.261,210.261,40600000.0
2006-07-11 07:19:00,210.275,210.28,210.265,210.275,53400001.0
2006-07-11 07:20:00,210.27,210.277,210.262,210.277,45300000.0
2006-07-11 07:21:00,210.261,210.276,210.261,210.276,24100000.0
2006-07-11 07:22:00,210.277,210.277,210.247,210.249,42700000.0
2006-07-11 07:23:00,210.252,210.275,210.252,210.259,62200000.0
2006-07-11 07:24:00,210.255,210.255,210.235,210.235,57100000.0
2006-07-11 07:25:00,210.214,210.219,210.194,210.21,44200000.0
2006-07-11 07:26:00,210.21,210.21,210.183,210.207,29700000.0
2006-07-11 07:27:00,210.208,210.222,210.208,210.213,50200000.0
2006-07-11 07:28:00,210.218,210.232,210.212,210.215,60600000.0
2006-07-11 07:29:00,210.235,210.235,210.207,210.218,62100000.0
2006-07-11 07:30:00,210.205,210.218,210.194,210.217,38500000.0
2006-07-11 07:31:00,210.215,210.219,210.197,210.219,77000000.0
2006-07-11 07:32:00,210.212,210.219,210.198,210.219,55800000.0
2006-07-11 07:33:00,210.2,210.215,210.193,210.201,43900000.0
2006-07-11 07:34:00,210.221,210.255,210.221,210.237,52400000.0
2006-07-11 07:35:00,210.242,210.242,210.221,210.239,38100000.0
2006-07-11 07:36:00,210.241,210.241,210.207,210.231,26000000.0
2006-07-11 07:37:00,210.241,210.256,210.24,210.24,61900000.0
2006-07-11 07:38:00,210.231,210.248,210.231,210.248,42500000.0
2006-07-11 07:39:00,210.248,210.261,210.243,210.25,46700000.0
2006-07-11 07:40:00,210.261,210.265,210.249,210.265,42900000.0
2006-07-11 07:41:00,210.269,210.269,210.249,210.249,40000000.0
2006-07-11 07:42:00,210.263,210.267,210.256,210.258,35100000.0
2006-07-11 07:43:00,210.26,210.265,210.25,210.26,23800000.0
2006-07-11 07:44:00,210.257,210.267,210.247,210.256,64000001.0
2006-07-11 07:45:00,210.257,210.271,210.239,210.239,64000000.0
2006-07-11 07:46:00,210.242,210.265,210.242,210.252,64600000.0
2006-07-11 07:47:00,210.254,210.28,210.254,210.267,84000001.0
2006-07-11 07:48:00,210.258,210.273,210.253,210.264,38100000.0
2006-07-11 07:49:00,210.267,210.281,210.266,210.272,65299999.0
2006-07-11 07:50:00,210.271,210.272,210.258,210.268,52900000.0
2006-07-11 07:51:00,210.286,210.294,210.27,210.294,73800000.0
2006-07-11 07:52:00,210.281,210.3,210.28,210.289,52900000.0
2006-07-11 07:53:00,210.29,210.312,210.29,210.312,58200000.0
2006-07-11 07:54:00,210.304,210.313,210.288,210.294,78300000.0
2006-07-11 07:55:00,210.282,210.312,210.276,210.277,76300000.0
2006-07-11 07:56:00,210.275,210.285,210.257,210.262,58800000.0
2006-07-11 07:57:00,210.272,210.306,210.272,210.285,90499999.0
2006-07-11 07:58:00,210.289,210.311,210.289,210.311,79100000.0
2006-07-11 07:59:00,210.326,210.339,210.326,210.336,30500000.0
2006-07-11 08:00:00,210.332,210.332,210.308,210.311,45500001.0
2006-07-11 08:01:00,210.317,210.334,210.304,210.334,42500000.0
2006-07-11 08:02:00,210.342,210.352,210.335,210.345,25000000.0
2006-07-11 08:03:00,210.334,210.335,210.322,210.335,17900000.0
2006-07-11 08:04:00,210.32,210.342,210.32,210.324,60999999.0
2006-07-11 08:05:00,210.323,210.333,210.32,210.322,68600000.0
2006-07-11 08:06:00,210.323,210.323,210.28,210.29,30900000.0
2006-07-11 08:07:00,210.272,210.28,210.24,210.24,58600000.0
2006-07-11 08:08:00,210.242,210.242,210.219,210.219,65400001.0
2006-07-11 08:09:00,210.221,210.221,210.185,210.215,53000001.0
2006-07-11 08:10:00,210.212,210.219,210.194,210.211,19800000.0
2006-07-11 08:11:00,210.222,210.222,210.187,210.187,51599999.0
2006-07-11 08:12:00,210.181,210.196,210.171,210.178,49700000.0
2006-07-11 08:13:00,210.174,210.207,210.169,210.207,49800000.0
2006-07-11 08:14:00,210.224,210.278,210.224,210.272,41300000.0
2006-07-11 08:15:00,210.268,210.288,210.254,210.269,38900000.0
2006-07-11 08:16:00,210.269,210.269,210.222,210.223,29400000.0
2006-07-11 08:17:00,210.231,210.237,210.222,210.232,61800001.0
2006-07-11 08:18:00,210.235,210.241,210.227,210.228,26500000.0
2006-07-11 08:19:00,210.251,210.303,210.251,210.294,60600000.0
2006-07-11 08:20:00,210.295,210.312,210.291,210.296,38400000.0
2006-07-11 08:21:00,210.303,210.304,210.273,210.28,63500000.0
2006-07-11 08:22:00,210.276,210.276,210.224,210.23,41500000.0
2006-07-11 08:23:00,210.231,210.246,210.217,210.246,79599999.0
2006-07-11 08:24:00,210.251,210.275,210.231,210.275,46500000.0
2006-07-11 08:25:00,210.283,210.289,210.269,210.278,57900000.0
2006-07-11 08:26:00,210.271,210.285,210.268,210.285,84000001.0
2006-07-11 08:27:00,210.291,210.292,210.279,210.28,23300000.0
2006-07-11 08:28:00,210.271,210.28,210.233,210.233,114800000.0
2006-07-11 08:29:00,210.236,210.259,210.236,210.255,35500000.0
2006-07-11 08:30:00,210.244,210.244,210.209,210.223,48800000.0
2006-07-11 08:31:00,210.186,210.191,210.153,210.153,28100000.0
2006-07-11 08:32:00,210.147,210.17,210.144,210.152,60500002.0
2006-07-11 08:33:00,210.148,210.172,210.14,210.141,81900000.0
2006-07-11 08:34:00,210.153,210.169,210.15,210.164,55400000.0
2006-07-11 08:35:00,210.151,210.187,210.151,210.187,34700000.0
2006-07-11 08:36:00,210.18,210.185,210.158,210.185,43600000.0
2006-07-11 08:37:00,210.165,210.214,210.165,210.214,66600000.0
2006-07-11 08:38:00,210.229,210.243,210.219,210.228,64300000.0
2006-07-11 08:39:00,210.234,210.243,210.225,210.233,15100000.0
2006-07-11 08:40:00,210.241,210.247,210.228,210.24,37200000.0
2006-07-11 08:41:00,210.215,210.223,210.209,210.211,57900000.0
2006-07-11 08:42:00,210.211,210.211,210.179,210.21,58399999.0
2006-07-11 08:43:00,210.229,210.237,210.214,210.214,40500001.0
2006-07-11 08:44:00,210.221,210.243,210.208,210.243,94500000.0
2006-07-11 08:45:00,210.235,210.235,210.195,210.195,56200001.0
2006-07-11 08:46:00,210.2,210.221,210.19,210.19,24800000.0
2006-07-11 08:47:00,210.172,210.179,210.141,210.141,13600000.0
2006-07-11 08:48:00,210.135,210.168,210.129,210.15,55600000.0
2006-07-11 08:49:00,210.156,210.169,210.143,210.151,87700000.0
2006-07-11 08:50:00,210.154,210.166,210.145,210.156,78200000.0
2006-07-11 08:51:00,210.136,210.159,210.132,210.159,26000000.0
2006-07-11 08:52:00,210.166,210.172,210.151,210.165,66799999.0
2006-07-11 08:53:00,210.128,210.142,210.108,210.122,16900000.0
2006-07-11 08:54:00,210.115,210.15,210.115,210.138,33000000.0
2006-07-11 08:55:00,210.13,210.188,210.128,210.188,53300000.0
2006-07-11 08:56:00,210.192,210.205,210.177,210.195,45700000.0
2006-07-11 08:57:00,210.21,210.224,210.158,210.158,11600000.0
2006-07-11 08:58:00,210.128,210.16,210.125,210.141,54600000.0
2006-07-11 08:59:00,210.146,210.16,210.122,210.16,26100000.0
2006-07-11 09:00:00,210.165,210.186,210.156,210.186,83200000.0
2006-07-11 09:01:00,210.175,210.198,210.175,210.187,50800000.0
2006-07-11 09:02:00,210.188,210.2,210.175,210.2,33000000.0
2006-07-11 09:03:00,210.191,210.204,210.175,210.204,57300000.0
2006-07-11 09:04:00,210.197,210.21,210.177,210.177,66800000.0
2006-07-11 09:05:00,210.171,210.182,210.164,210.166,34700000.0
2006-07-11 09:06:00,210.16,210.16,210.142,210.16,40600000.0
2006-07-11 09:07:00,210.163,210.178,210.154,210.169,35800000.0
2006-07-11 09:08:00,210.166,210.178,210.166,210.168,27200000.0
2006-07-11 09:09:00,210.167,210.188,210.154,210.174,42300000.0
2006-07-11 09:10:00,210.2,210.2,210.163,210.165,41000000.0
2006-07-11 09:11:00,210.17,210.202,210.17,210.202,24400000.0
2006-07-11 09:12:00,210.2,210.223,210.19,210.19,80400001.0
2006-07-11 09:13:00,210.189,210.203,210.188,210.193,22700000.0
2006-07-11 09:14:00,210.212,210.233,210.178,210.178,34000000.0
2006-07-11 09:15:00,210.183,210.202,210.183,210.202,12700000.0
2006-07-11 09:16:00,210.214,210.222,210.204,210.222,28300000.0
2006-07-11 09:17:00,210.226,210.234,210.205,210.225,42300000.0
2006-07-11 09:18:00,210.223,210.228,210.2,210.222,44800000.0
2006-07-11 09:19:00,210.227,210.236,210.216,210.226,40200000.0
2006-07-11 09:20:00,210.223,210.251,210.214,210.251,78500003.0
2006-07-11 09:21:00,210.257,210.257,210.215,210.215,51000000.0
2006-07-11 09:22:00,210.215,210.241,210.215,210.222,64500000.0
2006-07-11 09:23:00,210.237,210.237,210.185,210.188,30400000.0
2006-07-11 09:24:00,210.166,210.18,210.148,210.165,58300000.0
2006-07-11 09:25:00,210.173,210.188,210.154,210.154,49000000.0
2006-07-11 09:26:00,210.155,210.18,210.146,210.163,66200000.0
2006-07-11 09:27:00,210.151,210.151,210.114,210.15,65300001.0
2006-07-11 09:28:00,210.169,210.226,210.161,210.226,39900000.0
2006-07-11 09:29:00,210.217,210.269,210.217,210.256,41600000.0
2006-07-11 09:30:00,210.268,210.276,210.253,210.272,53200000.0
2006-07-11 09:31:00,210.286,210.309,210.27,210.304,52100000.0
2006-07-11 09:32:00,210.312,210.316,210.293,210.293,20400000.0
2006-07-11 09:33:00,210.314,210.35,210.314,210.344,33900000.0
2006-07-11 09:34:00,210.337,210.337,210.311,210.318,52700000.0
2006-07-11 09:35:00,210.309,210.375,210.309,210.357,48100000.0
2006-07-11 09:36:00,210.38,210.394,210.365,210.382,32000000.0
2006-07-11 09:37:00,210.379,210.403,210.371,210.396,74099999.0
2006-07-11 09:38:00,210.383,210.458,210.383,210.458,75000000.0
2006-07-11 09:39:00,210.461,210.471,210.413,210.413,46600000.0
2006-07-11 09:40:00,210.407,210.443,210.403,210.425,29800000.0
2006-07-11 09:41:00,210.401,210.431,210.388,210.394,87600000.0
2006-07-11 09:42:00,210.368,210.399,210.36,210.37,38800000.0
2006-07-11 09:43:00,210.353,210.374,210.338,210.362,66700000.0
2006-07-11 09:44:00,210.346,210.352,210.326,210.352,48800000.0
2006-07-11 09:45:00,210.348,210.359,210.322,210.359,52000000.0
2006-07-11 09:46:00,210.359,210.359,210.344,210.355,25900000.0
2006-07-11 09:47:00,210.388,210.412,210.365,210.369,68000001.0
2006-07-11 09:48:00,210.338,210.338,210.285,210.315,20800000.0
2006-07-11 09:49:00,210.326,210.355,210.326,210.338,19600000.0
2006-07-11 09:50:00,210.36,210.381,210.346,210.381,75199999.0
2006-07-11 09:51:00,210.386,210.401,210.365,210.37,32200000.0
2006-07-11 09:52:00,210.365,210.365,210.349,210.362,58500000.0
2006-07-11 09:53:00,210.378,210.413,210.377,210.413,25600000.0
2006-07-11 09:54:00,210.413,210.434,210.413,210.413,86900002.0
2006-07-11 09:55:00,210.414,210.475,210.409,210.475,59899998.0
2006-07-11 09:56:00,210.461,210.475,210.443,210.464,52700001.0
2006-07-11 09:57:00,210.48,210.494,210.471,210.494,32000000.0
2006-07-11 09:58:00,210.513,210.513,210.484,210.488,47200000.0
2006-07-11 09:59:00,210.503,210.516,210.48,210.494,80200000.0
2006-07-11 10:00:00,210.501,210.512,210.491,210.504,80099999.0
2006-07-11 10:01:00,210.49,210.506,210.459,210.459,64400000.0
2006-07-11 10:02:00,210.46,210.469,210.444,210.446,38100000.0
2006-07-11 10:03:00,210.432,210.486,210.432,210.486,56400000.0
2006-07-11 10:04:00,210.513,210.538,210.513,210.527,47799999.0
2006-07-11 10:05:00,210.538,210.553,210.525,210.553,43700000.0
2006-07-11 10:06:00,210.582,210.615,210.582,210.589,41000000.0
2006-07-11 10:07:00,210.586,210.622,210.586,210.613,57500001.0
2006-07-11 10:08:00,210.595,210.61,210.595,210.599,40000001.0
2006-07-11 10:09:00,210.596,210.596,210.546,210.558,25400000.0
2006-07-11 10:10:00,210.587,210.612,210.567,210.61,33100000.0
2006-07-11 10:11:00,210.6,210.627,210.579,210.588,32500000.0
2006-07-11 10:12:00,210.575,210.577,210.547,210.567,44200000.0
2006-07-11 10:13:00,210.562,210.573,210.549,210.562,43900000.0
2006-07-11 10:14:00,210.563,210.579,210.554,210.569,87499998.0
2006-07-11 10:15:00,210.566,210.567,210.546,210.558,58300001.0
2006-07-11 10:16:00,210.554,210.566,210.546,210.558,51900001.0
2006-07-11 10:17:00,210.563,210.583,210.563,210.572,48600000.0
2006-07-11 10:18:00,210.549,210.549,210.527,210.538,48799999.0
2006-07-11 10:19:00,210.526,210.541,210.5,210.5,51000000.0
2006-07-11 10:20:00,210.49,210.5,210.48,210.48,75700000.0
2006-07-11 10:21:00,210.451,210.463,210.425,210.425,41200000.0
2006-07-11 10:22:00,210.446,210.46,210.429,210.447,35400000.0
2006-07-11 10:23:00,210.472,210.491,210.465,210.491,50800000.0
2006-07-11 10:24:00,210.487,210.493,210.458,210.463,77200000.0
2006-07-11 10:25:00,210.474,210.481,210.466,210.474,33900000.0
2006-07-11 10:26:00,210.489,210.489,210.46,210.46,61500000.0
2006-07-11 10:27:00,210.483,210.511,210.473,210.51,57700000.0
2006-07-11 10:28:00,210.514,210.542,210.514,210.536,26400000.0
2006-07-11 10:29:00,210.545,210.571,210.532,210.534,50200000.0
2006-07-11 10:30:00,210.515,210.515,210.17,210.187,97099999.0
2006-07-11 10:31:00,210.164,210.207,210.141,210.179,38100000.0
2006-07-11 10:32:00,210.162,210.221,210.151,210.221,84100000.0
2006-07-11 10:33:00,210.237,210.237,210.209,210.214,57500000.0
2006-07-11 10:34:00,210.203,210.203,210.159,210.173,20000000.0
2006-07-11 10:35:00,210.178,210.232,210.178,210.226,64999999.0
2006-07-11 10:36:00,210.225,210.225,210.147,210.147,41000000.0
2006-07-11 10:37:00,210.152,210.179,210.152,210.173,39600000.0
2006-07-11 10:38:00,210.163,210.175,210.125,210.125,44300000.0
2006-07-11 10:39:00,210.118,210.141,210.117,210.129,90400000.0
2006-07-11 10:40:00,210.148,210.183,210.148,210.168,43800000.0
2006-07-11 10:41:00,210.177,210.2,210.175,210.2,31800000.0
2006-07-11 10:42:00,210.208,210.255,210.208,210.223,66800001.0
2006-07-11 10:43:00,210.213,210.233,210.203,210.233,67999999.0
2006-07-11 10:44:00,210.237,210.237,210.201,210.217,43900000.0
2006-07-11 10:45:00,210.236,210.236,210.207,210.226,58600000.0
2006-07-11 10:46:00,210.197,210.201,210.183,210.183,42099999.0
2006-07-11 10:47:00,210.186,210.197,210.165,210.165,56700000.0
2006-07-11 10:48:00,210.164,210.2,210.159,210.2,53400000.0
2006-07-11 10:49:00,210.202,210.216,210.17,210.173,42300000.0
2006-07-11 10:50:00,210.161,210.161,210.143,210.143,21900000.0
2006-07-11 10:51:00,210.152,210.167,210.136,210.136,60500000.0
2006-07-11 10:52:00,210.159,210.202,210.159,210.189,18400000.0
2006-07-11 10:53:00,210.184,210.192,210.165,210.192,62400001.0
2006-07-11 10:54:00,210.185,210.204,210.18,210.201,33400000.0
2006-07-11 10:55:00,210.193,210.213,210.186,210.213,47100000.0
2006-07-11 10:56:00,210.199,210.243,210.199,210.229,43400000.0
2006-07-11 10:57:00,210.263,210.286,210.263,210.284,44400000.0
2006-07-11 10:58:00,210.297,210.322,210.297,210.32,25800000.0
2006-07-11 10:59:00,210.31,210.318,210.287,210.3,63600001.0
2006-07-11 11:00:00,210.329,210.365,210.329,210.351,41500000.0
2006-07-11 11:01:00,210.339,210.356,210.32,210.323,79100001.0
2006-07-11 11:02:00,210.312,210.313,210.297,210.313,47399999.0
2006-07-11 11:03:00,210.298,210.346,210.297,210.345,43300001.0
2006-07-11 11:04:00,210.346,210.346,210.321,210.328,37200000.0
2006-07-11 11:05:00,210.33,210.363,210.33,210.35,51600001.0
2006-07-11 11:06:00,210.36,210.36,210.328,210.339,29300000.0
2006-07-11 11:07:00,210.311,210.311,210.281,210.281,43199999.0
2006-07-11 11:08:00,210.288,210.3,210.276,210.283,40700000.0
2006-07-11 11:09:00,210.286,210.306,210.286,210.305,38900000.0
2006-07-11 11:10:00,210.307,210.318,210.302,210.303,28300000.0
2006-07-11 11:11:00,210.301,210.307,210.293,210.294,22000000.0
2006-07-11 11:12:00,210.295,210.295,210.277,210.293,59199999.0
2006-07-11 11:13:00,210.284,210.289,210.272,210.273,49399999.0
2006-07-11 11:14:00,210.282,210.301,210.282,210.286,53200001.0
2006-07-11 11:15:00,210.283,210.298,210.277,210.293,45800000.0
2006-07-11 11:16:00,210.305,210.326,210.305,210.325,49200001.0
2006-07-11 11:17:00,210.318,210.331,210.294,210.331,67500000.0
2006-07-11 11:18:00,210.319,210.344,210.319,210.326,70300000.0
2006-07-11 11:19:00,210.318,210.328,210.318,210.328,16600000.0
2006-07-11 11:20:00,210.327,210.336,210.309,210.315,33100000.0
2006-07-11 11:21:00,210.319,210.33,210.3,210.317,52000000.0
2006-07-11 11:22:00,210.323,210.333,210.322,210.328,48800000.0
2006-07-11 11:23:00,210.325,210.336,210.293,210.293,54999999.0
2006-07-11 11:24:00,210.3,210.326,210.3,210.321,44600001.0
2006-07-11 11:25:00,210.305,210.305,210.239,210.248,60800000.0
2006-07-11 11:26:00,210.23,210.23,210.183,210.209,59700000.0
2006-07-11 11:27:00,210.215,210.233,210.201,210.207,29400000.0
2006-07-11 11:28:00,210.204,210.215,210.202,210.202,45300000.0
2006-07-11 11:29:00,210.208,210.212,210.177,210.191,26000000.0
2006-07-11 11:30:00,210.186,210.218,210.183,210.205,60500000.0
2006-07-11 11:31:00,210.224,210.224,210.19,210.218,19500000.0
2006-07-11 11:32:00,210.22,210.22,210.197,210.197,23900000.0
2006-07-11 11:33:00,210.191,210.21,210.17,210.2,38500000.0
2006-07-11 11:34:00,210.205,210.219,210.185,210.2,33800000.0
2006-07-11 11:35:00,210.199,210.233,210.199,210.233,22700000.0
2006-07-11 11:36:00,210.23,210.243,210.201,210.201,54400000.0
2006-07-11 11:37:00,210.192,210.202,210.184,210.201,36100000.0
2006-07-11 11:38:00,210.214,210.247,210.214,210.224,24600000.0
2006-07-11 11:39:00,210.213,210.23,210.139,210.139,55400000.0
2006-07-11 11:40:00,210.115,210.162,210.109,210.162,38600000.0
2006-07-11 11:41:00,210.177,210.18,210.124,210.125,77000000.0
2006-07-11 11:42:00,210.12,210.134,210.104,210.134,75200000.0
2006-07-11 11:43:00,210.15,210.202,210.15,210.179,49500001.0
2006-07-11 11:44:00,210.218,210.223,210.193,210.193,40900000.0
2006-07-11 11:45:00,210.175,210.196,210.175,210.188,116500001.0
2006-07-11 11:46:00,210.185,210.194,210.15,210.15,50400000.0
2006-07-11 11:47:00,210.111,210.121,210.094,210.107,38199999.0
2006-07-11 11:48:00,210.079,210.079,210.036,210.047,44799999.0
2006-07-11 11:49:00,210.036,210.079,210.036,210.079,65300000.0
2006-07-11 11:50:00,210.077,210.1,210.067,210.076,28300000.0
2006-07-11 11:51:00,210.084,210.12,210.084,210.11,30900000.0
2006-07-11 11:52:00,210.093,210.161,210.093,210.161,42000001.0
2006-07-11 11:53:00,210.167,210.172,210.112,210.112,66700001.0
2006-07-11 11:54:00,210.123,210.123,210.077,210.079,21400000.0
2006-07-11 11:55:00,210.081,210.081,210.043,210.063,50400000.0
2006-07-11 11:56:00,210.078,210.115,210.074,210.115,37400001.0
2006-07-11 11:57:00,210.138,210.179,210.138,210.157,55100001.0
2006-07-11 11:58:00,210.152,210.169,210.146,210.146,80500001.0
2006-07-11 11:59:00,210.166,210.203,210.164,210.203,45500000.0
2006-07-11 12:00:00,210.207,210.219,210.182,210.204,41700000.0
2006-07-11 12:01:00,210.195,210.202,210.184,210.184,58600000.0
2006-07-11 12:02:00,210.193,210.203,210.176,210.199,46000000.0
2006-07-11 12:03:00,210.209,210.211,210.178,210.207,66800001.0
2006-07-11 12:04:00,210.24,210.344,210.24,210.343,48500000.0
2006-07-11 12:05:00,210.325,210.352,210.311,210.341,59100000.0
2006-07-11 12:06:00,210.352,210.357,210.343,210.343,32500000.0
2006-07-11 12:07:00,210.342,210.349,210.31,210.31,67700001.0
2006-07-11 12:08:00,210.333,210.37,210.333,210.345,29900001.0
2006-07-11 12:09:00,210.331,210.341,210.32,210.32,45199999.0
2006-07-11 12:10:00,210.342,210.345,210.332,210.336,35000000.0
2006-07-11 12:11:00,210.337,210.366,210.325,210.363,57400000.0
2006-07-11 12:12:00,210.361,210.361,210.32,210.325,64599999.0
2006-07-11 12:13:00,210.334,210.358,210.331,210.35,66200002.0
2006-07-11 12:14:00,210.351,210.358,210.343,210.352,62600000.0
2006-07-11 12:15:00,210.348,210.35,210.328,210.328,66500001.0
2006-07-11 12:16:00,210.325,210.325,210.28,210.3,86300000.0
2006-07-11 12:17:00,210.304,210.308,210.277,210.308,36700000.0
2006-07-11 12:18:00,210.305,210.334,210.305,210.321,62400001.0
2006-07-11 12:19:00,210.32,210.32,210.283,210.293,63900000.0
2006-07-11 12:20:00,210.286,210.301,210.28,210.29,39000000.0
2006-07-11 12:21:00,210.3,210.329,210.296,210.31,57899999.0
2006-07-11 12:22:00,210.299,210.299,210.262,210.262,30600000.0
2006-07-11 12:23:00,210.264,210.278,210.257,210.278,47000000.0
2006-07-11 12:24:00,210.282,210.304,210.249,210.249,44999999.0
2006-07-11 12:25:00,210.243,210.243,210.22,210.236,42800000.0
2006-07-11 12:26:00,210.218,210.218,210.206,210.215,54200000.0
2006-07-11 12:27:00,210.207,210.214,210.196,210.209,13700000.0
2006-07-11 12:28:00,210.23,210.235,210.217,210.22,37600000.0
2006-07-11 12:29:00,210.213,210.213,210.158,210.16,38300000.0
2006-07-11 12:30:00,210.147,210.171,210.146,210.171,30500000.0
2006-07-11 12:31:00,210.169,210.183,210.169,210.178,45100000.0
2006-07-11 12:32:00,210.189,210.202,210.179,210.198,101800000.0
2006-07-11 12:33:00,210.195,210.198,210.182,210.182,39600000.0
2006-07-11 12:34:00,210.179,210.18,210.162,210.162,34000000.0
2006-07-11 12:35:00,210.161,210.173,210.156,210.17,50800000.0
2006-07-11 12:36:00,210.166,210.183,210.166,210.173,54900000.0
2006-07-11 12:37:00,210.177,210.196,210.17,210.172,46800000.0
2006-07-11 12:38:00,210.17,210.175,210.154,210.154,29000000.0
2006-07-11 12:39:00,210.147,210.169,210.147,210.169,70900000.0
2006-07-11 12:40:00,210.18,210.205,210.176,210.199,41600000.0
2006-07-11 12:41:00,210.206,210.21,210.19,210.195,56900001.0
2006-07-11 12:42:00,210.2,210.218,210.181,210.191,92200000.0
2006-07-11 12:43:00,210.201,210.208,210.194,210.194,30900000.0
2006-07-11 12:44:00,210.188,210.24,210.188,210.23,63400000.0
2006-07-11 12:45:00,210.252,210.303,210.252,210.298,40800000.0
2006-07-11 12:46:00,210.29,210.306,210.274,210.274,58900000.0
2006-07-11 12:47:00,210.278,210.278,210.263,210.277,59300000.0
2006-07-11 12:48:00,210.265,210.285,210.265,210.265,57600000.0
2006-07-11 12:49:00,210.255,210.264,210.242,210.242,34200000.0
2006-07-11 12:50:00,210.25,210.25,210.227,210.245,59300000.0
2006-07-11 12:51:00,210.244,210.257,210.224,210.257,88400001.0
2006-07-11 12:52:00,210.255,210.275,210.221,210.227,61000000.0
2006-07-11 12:53:00,210.209,210.231,210.209,210.209,26300000.0
2006-07-11 12:54:00,210.235,210.262,210.212,210.262,47500001.0
2006-07-11 12:55:00,210.279,210.384,210.279,210.384,73100000.0
2006-07-11 12:56:00,210.392,210.412,210.39,210.412,55600000.0
2006-07-11 12:57:00,210.435,210.435,210.402,210.41,45600000.0
2006-07-11 12:58:00,210.407,210.407,210.366,210.366,31400000.0
2006-07-11 12:59:00,210.369,210.373,210.356,210.368,87099999.0
2006-07-11 13:00:00,210.365,210.382,210.344,210.344,28800000.0
2006-07-11 13:01:00,210.339,210.35,210.321,210.324,22700000.0
2006-07-11 13:02:00,210.32,210.337,210.32,210.337,73100000.0
2006-07-11 13:03:00,210.351,210.365,210.336,210.354,67700000.0
2006-07-11 13:04:00,210.357,210.368,210.348,210.368,81600002.0
2006-07-11 13:05:00,210.383,210.383,210.348,210.361,73100000.0
2006-07-11 13:06:00,210.362,210.389,210.362,210.389,33700000.0
2006-07-11 13:07:00,210.383,210.393,210.376,210.376,30700000.0
2006-07-11 13:08:00,210.36,210.365,210.346,210.364,29900000.0
2006-07-11 13:09:00,210.369,210.374,210.359,210.359,75100000.0
2006-07-11 13:10:00,210.356,210.367,210.356,210.364,29900000.0
2006-07-11 13:11:00,210.358,210.364,210.35,210.35,29900000.0
2006-07-11 13:12:00,210.347,210.408,210.345,210.405,47900000.0
2006-07-11 13:13:00,210.413,210.435,210.413,210.427,63900000.0
2006-07-11 13:14:00,210.443,210.455,210.435,210.446,102700001.0
2006-07-11 13:15:00,210.456,210.456,210.385,210.39,63500000.0
2006-07-11 13:16:00,210.405,210.405,210.383,210.383,43000000.0
2006-07-11 13:17:00,210.371,210.376,210.371,210.373,67299999.0
2006-07-11 13:18:00,210.391,210.391,210.366,210.384,53600000.0
2006-07-11 13:19:00,210.38,210.391,210.372,210.372,78500003.0
2006-07-11 13:20:00,210.391,210.391,210.376,210.377,94299999.0
2006-07-11 13:21:00,210.382,210.402,210.35,210.35,37100000.0
2006-07-11 13:22:00,210.343,210.366,210.343,210.362,90900001.0
2006-07-11 13:23:00,210.381,210.419,210.381,210.406,64299999.0
2006-07-11 13:24:00,210.422,210.43,210.417,210.427,19900000.0
2006-07-11 13:25:00,210.424,210.445,210.406,210.406,70700000.0
2006-07-11 13:26:00,210.404,210.419,210.387,210.409,88600001.0
2006-07-11 13:27:00,210.399,210.417,210.394,210.406,25100000.0
2006-07-11 13:28:00,210.405,210.426,210.4,210.412,81800001.0
2006-07-11 13:29:00,210.411,210.411,210.388,210.408,44000000.0
2006-07-11 13:30:00,210.412,210.435,210.406,210.413,40900000.0
2006-07-11 13:31:00,210.421,210.44,210.411,210.44,30000000.0
2006-07-11 13:32:00,210.447,210.463,210.438,210.449,74100001.0
2006-07-11 13:33:00,210.457,210.479,210.457,210.477,41700001.0
2006-07-11 13:34:00,210.469,210.474,210.46,210.466,47699999.0
2006-07-11 13:35:00,210.447,210.479,210.442,210.469,56500001.0
2006-07-11 13:36:00,210.473,210.474,210.469,210.47,26400000.0
2006-07-11 13:37:00,210.47,210.48,210.467,210.469,39000000.0
2006-07-11 13:38:00,210.46,210.472,210.447,210.454,25300000.0
2006-07-11 13:39:00,210.457,210.462,210.439,210.462,73900000.0
2006-07-11 13:40:00,210.449,210.475,210.433,210.433,74200000.0
2006-07-11 13:41:00,210.44,210.446,210.436,210.446,33400000.0
2006-07-11 13:42:00,210.448,210.448,210.436,210.439,40000000.0
2006-07-11 13:43:00,210.447,210.447,210.412,210.42,44900000.0
2006-07-11 13:44:00,210.426,210.449,210.426,210.442,62199999.0
2006-07-11 13:45:00,210.424,210.451,210.424,210.424,55400000.0
2006-07-11 13:46:00,210.415,210.43,210.415,210.425,61499998.0
2006-07-11 13:47:00,210.426,210.426,210.405,210.413,64599999.0
2006-07-11 13:48:00,210.417,210.427,210.398,210.398,56199999.0
2006-07-11 13:49:00,210.402,210.404,210.349,210.363,50100000.0
2006-07-11 13:50:00,210.37,210.392,210.357,210.392,28800000.0
2006-07-11 13:51:00,210.403,210.416,210.389,210.402,33300000.0
2006-07-11 13:52:00,210.399,210.413,210.399,210.413,32800000.0
2006-07-11 13:53:00,210.404,210.409,210.4,210.405,36600000.0
2006-07-11 13:54:00,210.395,210.413,210.39,210.405,56400001.0
2006-07-11 13:55:00,210.401,210.408,210.391,210.392,42300000.0
2006-07-11 13:56:00,210.384,210.423,210.384,210.423,37000001.0
2006-07-11 13:57:00,210.423,210.423,210.396,210.41,38700000.0
2006-07-11 13:58:00,210.408,210.408,210.364,210.385,30100000.0
2006-07-11 13:59:00,210.395,210.418,210.393,210.418,59399999.0
2006-07-11 14:00:00,210.41,210.43,210.41,210.421,37000000.0
2006-07-11 14:01:00,210.403,210.403,210.334,210.34,22000000.0
2006-07-11 14:02:00,210.345,210.388,210.345,210.364,24500000.0
2006-07-11 14:03:00,210.352,210.363,210.302,210.328,41900000.0
2006-07-11 14:04:00,210.321,210.372,210.321,210.372,69500000.0
2006-07-11 14:05:00,210.371,210.41,210.363,210.389,41700000.0
2006-07-11 14:06:00,210.377,210.398,210.367,210.376,58099999.0
2006-07-11 14:07:00,210.372,210.372,210.329,210.329,26400000.0
2006-07-11 14:08:00,210.328,210.398,210.328,210.395,61500000.0
2006-07-11 14:09:00,210.371,210.372,210.361,210.362,23300000.0
2006-07-11 14:10:00,210.374,210.385,210.369,210.371,41700000.0
2006-07-11 14:11:00,210.373,210.387,210.373,210.387,55700000.0
2006-07-11 14:12:00,210.383,210.393,210.379,210.392,70299999.0
2006-07-11 14:13:00,210.383,210.418,210.381,210.381,27500000.0
2006-07-11 14:14:00,210.373,210.39,210.349,210.39,34300000.0
2006-07-11 14:15:00,210.387,210.387,210.308,210.325,48800000.0
2006-07-11 14:16:00,210.333,210.394,210.311,210.394,72399998.0
2006-07-11 14:17:00,210.416,210.443,210.416,210.426,41700000.0
2006-07-11 14:18:00,210.405,210.411,210.396,210.406,48900000.0
2006-07-11 14:19:00,210.411,210.412,210.389,210.408,45600000.0
2006-07-11 14:20:00,210.4,210.4,210.359,210.372,40100000.0
2006-07-11 14:21:00,210.354,210.354,210.327,210.335,20700000.0
2006-07-11 14:22:00,210.325,210.358,210.323,210.353,70100000.0
2006-07-11 14:23:00,210.353,210.355,210.328,210.355,52499999.0
2006-07-11 14:24:00,210.353,210.363,210.341,210.341,44400000.0
2006-07-11 14:25:00,210.367,210.368,210.351,210.351,53500000.0
2006-07-11 14:26:00,210.339,210.359,210.338,210.359,52900000.0
2006-07-11 14:27:00,210.345,210.382,210.345,210.382,69300000.0
2006-07-11 14:28:00,210.375,210.381,210.375,210.381,18700000.0
2006-07-11 14:29:00,210.374,210.38,210.347,210.347,34800000.0
2006-07-11 14:30:00,210.318,210.336,210.318,210.326,52900000.0
2006-07-11 14:31:00,210.327,210.335,210.31,210.31,50000000.0
2006-07-11 14:32:00,210.308,210.315,210.278,210.281,53400000.0
2006-07-11 14:33:00,210.292,210.302,210.284,210.289,40200000.0
2006-07-11 14:34:00,210.308,210.31,210.299,210.299,33000000.0
2006-07-11 14:35:00,210.31,210.319,210.301,210.318,36600000.0
2006-07-11 14:36:00,210.317,210.317,210.271,210.271,42500000.0
2006-07-11 14:37:00,210.274,210.323,210.274,210.314,54899999.0
2006-07-11 14:38:00,210.305,210.321,210.305,210.309,60100001.0
2006-07-11 14:39:00,210.299,210.321,210.298,210.308,56100001.0
2006-07-11 14:40:00,210.305,210.326,210.299,210.324,68200001.0
2006-07-11 14:41:00,210.329,210.361,210.318,210.347,51299999.0
2006-07-11 14:42:00,210.356,210.396,210.356,210.372,59700001.0
2006-07-11 14:43:00,210.372,210.378,210.329,210.34,26800000.0
2006-07-11 14:44:00,210.372,210.391,210.372,210.391,23600000.0
2006-07-11 14:45:00,210.383,210.383,210.372,210.373,44400000.0
2006-07-11 14:46:00,210.373,210.379,210.367,210.367,38700000.0
2006-07-11 14:47:00,210.36,210.36,210.311,210.339,52899999.0
2006-07-11 14:48:00,210.343,210.373,210.343,210.373,9200000.0
2006-07-11 14:49:00,210.375,210.45,210.373,210.45,67300000.0
2006-07-11 14:50:00,210.453,210.479,210.453,210.475,81899999.0
2006-07-11 14:51:00,210.461,210.491,210.458,210.478,77899999.0
2006-07-11 14:52:00,210.473,210.477,210.449,210.465,57900001.0
2006-07-11 14:53:00,210.458,210.458,210.423,210.445,47200000.0
2006-07-11 14:54:00,210.448,210.47,210.437,210.468,46100000.0
2006-07-11 14:55:00,210.456,210.456,210.417,210.427,48200000.0
2006-07-11 14:56:00,210.443,210.483,210.443,210.458,58299999.0
2006-07-11 14:57:00,210.45,210.474,210.447,210.455,52800000.0
2006-07-11 14:58:00,210.463,210.463,210.435,210.441,75600001.0
2006-07-11 14:59:00,210.458,210.47,210.446,210.463,81700000.0
2006-07-11 15:00:00,210.467,210.467,210.438,210.439,44000000.0
2006-07-11 15:01:00,210.477,210.489,210.412,210.433,30900000.0
2006-07-11 15:02:00,210.449,210.495,210.435,210.472,54400000.0
2006-07-11 15:03:00,210.477,210.489,210.455,210.455,40000000.0
2006-07-11 15:04:00,210.449,210.457,210.424,210.435,63199999.0
2006-07-11 15:05:00,210.446,210.487,210.446,210.487,28600000.0
2006-07-11 15:06:00,210.543,210.615,210.543,210.615,37000000.0
2006-07-11 15:07:00,210.663,210.683,210.613,210.676,25200000.0
2006-07-11 15:08:00,210.686,210.742,210.666,210.742,71600001.0
2006-07-11 15:09:00,210.708,210.708,210.615,210.616,65100000.0
2006-07-11 15:10:00,210.6,210.645,210.599,210.645,50800000.0
2006-07-11 15:11:00,210.636,210.688,210.623,210.688,46600000.0
2006-07-11 15:12:00,210.704,210.709,210.63,210.63,43400000.0
2006-07-11 15:13:00,210.62,210.64,210.614,210.637,59300001.0
2006-07-11 15:14:00,210.651,210.741,210.651,210.709,44100001.0
2006-07-11 15:15:00,210.743,210.778,210.739,210.768,48200000.0
2006-07-11 15:16:00,210.79,210.806,210.694,210.694,40500000.0
2006-07-11 15:17:00,210.673,210.715,210.658,210.695,35900000.0
2006-07-11 15:18:00,210.651,210.654,210.623,210.652,36400000.0
2006-07-11 15:19:00,210.68,210.756,210.677,210.677,55200000.0
2006-07-11 15:20:00,210.642,210.667,210.635,210.666,64200001.0
2006-07-11 15:21:00,210.642,210.642,210.589,210.592,26700000.0
2006-07-11 15:22:00,210.578,210.635,210.567,210.635,52000001.0
2006-07-11 15:23:00,210.646,210.656,210.638,210.647,26500000.0
2006-07-11 15:24:00,210.657,210.667,210.634,210.634,36300000.0
2006-07-11 15:25:00,210.658,210.688,210.633,210.664,24900000.0
2006-07-11 15:26:00,210.671,210.737,210.661,210.73,52300000.0
2006-07-11 15:27:00,210.738,210.747,210.638,210.638,62500000.0
2006-07-11 15:28:00,210.626,210.655,210.626,210.654,51100000.0
2006-07-11 15:29:00,210.645,210.678,210.645,210.668,75599999.0
2006-07-11 15:30:00,210.68,210.685,210.66,210.674,79399999.0
2006-07-11 15:31:00,210.661,210.689,210.651,210.655,76400000.0
2006-07-11 15:32:00,210.653,210.692,210.65,210.669,67700001.0
2006-07-11 15:33:00,210.674,210.701,210.673,210.701,15000000.0
2006-07-11 15:34:00,210.69,210.69,210.642,210.642,16400000.0
2006-07-11 15:35:00,210.631,210.642,210.631,210.633,70800000.0
2006-07-11 15:36:00,210.646,210.646,210.59,210.61,39100000.0
2006-07-11 15:37:00,210.619,210.652,210.618,210.647,53400000.0
2006-07-11 15:38:00,210.652,210.652,210.585,210.585,36600000.0
2006-07-11 15:39:00,210.596,210.636,210.596,210.62,13400000.0
2006-07-11 15:40:00,210.629,210.644,210.6,210.6,27000000.0
2006-07-11 15:41:00,210.596,210.596,210.569,210.576,22100000.0
2006-07-11 15:42:00,210.558,210.585,210.545,210.564,37300001.0
2006-07-11 15:43:00,210.552,210.575,210.533,210.549,81500002.0
2006-07-11 15:44:00,210.554,210.569,210.554,210.556,45400000.0
2006-07-11 15:45:00,210.553,210.576,210.542,210.542,63700000.0
2006-07-11 15:46:00,210.548,210.565,210.54,210.55,59399999.0
2006-07-11 15:47:00,210.536,210.539,210.504,210.532,83800000.0
2006-07-11 15:48:00,210.543,210.549,210.527,210.547,34900000.0
2006-07-11 15:49:00,210.544,210.588,210.536,210.588,63399999.0
2006-07-11 15:50:00,210.584,210.584,210.539,210.539,15200000.0
2006-07-11 15:51:00,210.535,210.577,210.529,210.577,52000000.0
2006-07-11 15:52:00,210.582,210.596,210.563,210.563,44300000.0
2006-07-11 15:53:00,210.577,210.588,210.572,210.576,43800000.0
2006-07-11 15:54:00,210.573,210.578,210.553,210.565,32400000.0
2006-07-11 15:55:00,210.55,210.565,210.538,210.565,41500000.0
2006-07-11 15:56:00,210.572,210.596,210.572,210.573,71800001.0
2006-07-11 15:57:00,210.573,210.586,210.573,210.579,51100001.0
2006-07-11 15:58:00,210.586,210.59,210.572,210.59,49500000.0
2006-07-11 15:59:00,210.589,210.589,210.496,210.496,21200000.0
2006-07-11 16:00:00,210.494,210.561,210.494,210.553,42700000.0
2006-07-11 16:01:00,210.541,210.556,210.531,210.556,36500001.0
2006-07-11 16:02:00,210.562,210.578,210.541,210.541,52600000.0
2006-07-11 16:03:00,210.537,210.565,210.537,210.565,22200000.0
2006-07-11 16:04:00,210.577,210.582,210.566,210.571,59500000.0
2006-07-11 16:05:00,210.584,210.584,210.566,210.566,15700000.0
2006-07-11 16:06:00,210.568,210.599,210.568,210.58,53100000.0
2006-07-11 16:07:00,210.572,210.581,210.556,210.559,49900000.0
2006-07-11 16:08:00,210.557,210.57,210.555,210.558,47200000.0
2006-07-11 16:09:00,210.534,210.534,210.503,210.528,28200000.0
2006-07-11 16:10:00,210.515,210.515,210.49,210.505,17600000.0
2006-07-11 16:11:00,210.515,210.515,210.482,210.49,38600000.0
2006-07-11 16:12:00,210.497,210.503,210.479,210.494,40700000.0
2006-07-11 16:13:00,210.502,210.51,210.481,210.507,28200000.0
2006-07-11 16:14:00,210.493,210.493,210.475,210.481,25900000.0
2006-07-11 16:15:00,210.501,210.503,210.49,210.503,38600000.0
2006-07-11 16:16:00,210.483,210.504,210.483,210.504,28300000.0
2006-07-11 16:17:00,210.502,210.504,210.481,210.499,69300000.0
2006-07-11 16:18:00,210.506,210.51,210.469,210.469,40799999.0
2006-07-11 16:19:00,210.471,210.471,210.453,210.46,68899999.0
2006-07-11 16:20:00,210.463,210.491,210.463,210.487,38600000.0
2006-07-11 16:21:00,210.497,210.514,210.49,210.512,49400000.0
2006-07-11 16:22:00,210.516,210.516,210.459,210.486,74700000.0
2006-07-11 16:23:00,210.499,210.499,210.468,210.473,51100000.0
2006-07-11 16:24:00,210.479,210.479,210.403,210.416,56400000.0
2006-07-11 16:25:00,210.421,210.421,210.392,210.393,14600000.0
2006-07-11 16:26:00,210.371,210.373,210.366,210.367,67600000.0
2006-07-11 16:27:00,210.37,210.408,210.37,210.408,37100000.0
2006-07-11 16:28:00,210.416,210.432,210.396,210.428,47500001.0
2006-07-11 16:29:00,210.419,210.447,210.414,210.445,64500000.0
2006-07-11 16:30:00,210.437,210.462,210.437,210.44,79600000.0
2006-07-11 16:31:00,210.425,210.425,210.397,210.413,64799999.0
2006-07-11 16:32:00,210.406,210.441,210.395,210.401,48700000.0
2006-07-11 16:33:00,210.396,210.405,210.383,210.383,25200000.0
2006-07-11 16:34:00,210.377,210.406,210.377,210.401,31200000.0
2006-07-11 16:35:00,210.382,210.405,210.38,210.398,60600000.0
2006-07-11 16:36:00,210.41,210.412,210.389,210.389,32900000.0
2006-07-11 16:37:00,210.39,210.41,210.385,210.41,85500001.0
2006-07-11 16:38:00,210.413,210.429,210.404,210.404,52700001.0
2006-07-11 16:39:00,210.415,210.436,210.415,210.427,93100001.0
2006-07-11 16:40:00,210.421,210.452,210.421,210.438,40600001.0
2006-07-11 16:41:00,210.442,210.459,210.435,210.442,96200003.0
2006-07-11 16:42:00,210.451,210.458,210.431,210.452,45000000.0
2006-07-11 16:43:00,210.46,210.48,210.46,210.46,31700000.0
2006-07-11 16:44:00,210.443,210.454,210.408,210.408,43600000.0
2006-07-11 16:45:00,210.403,210.435,210.403,210.425,59600000.0
2006-07-11 16:46:00,210.417,210.43,210.374,210.374,48400000.0
2006-07-11 16:47:00,210.381,210.403,210.377,210.403,55000000.0
2006-07-11 16:48:00,210.393,210.404,210.363,210.398,50600000.0
2006-07-11 16:49:00,210.417,210.417,210.373,210.381,45400000.0
2006-07-11 16:50:00,210.395,210.405,210.369,210.393,84400001.0
2006-07-11 16:51:00,210.387,210.41,210.387,210.395,35800000.0
2006-07-11 16:52:00,210.412,210.465,210.412,210.461,37500000.0
2006-07-11 16:53:00,210.428,210.5,210.428,210.483,55500000.0
2006-07-11 16:54:00,210.487,210.566,210.487,210.566,43299999.0
2006-07-11 16:55:00,210.569,210.588,210.539,210.539,103400002.0
2006-07-11 16:56:00,210.531,210.532,210.499,210.501,55600000.0
2006-07-11 16:57:00,210.493,210.493,210.467,210.485,29900000.0
2006-07-11 16:58:00,210.504,210.504,210.467,210.476,50200000.0
2006-07-11 16:59:00,210.48,210.527,210.464,210.527,80600000.0
2006-07-11 17:00:00,210.519,210.519,210.486,210.497,32800000.0
2006-07-11 17:01:00,210.504,210.512,210.482,210.482,53399999.0
2006-07-11 17:02:00,210.484,210.489,210.445,210.456,31300000.0
2006-07-11 17:03:00,210.449,210.476,210.448,210.454,85499998.0
2006-07-11 17:04:00,210.45,210.45,210.42,210.426,62800000.0
2006-07-11 17:05:00,210.431,210.47,210.431,210.459,43200000.0
2006-07-11 17:06:00,210.47,210.47,210.414,210.439,57100000.0
2006-07-11 17:07:00,210.444,210.451,210.414,210.43,54300000.0
2006-07-11 17:08:00,210.405,210.42,210.394,210.406,81900001.0
2006-07-11 17:09:00,210.375,210.402,210.371,210.389,61300000.0
2006-07-11 17:10:00,210.37,210.371,210.326,210.36,74800001.0
2006-07-11 17:11:00,210.343,210.373,210.342,210.368,69300000.0
2006-07-11 17:12:00,210.348,210.369,210.33,210.33,38700000.0
2006-07-11 17:13:00,210.335,210.366,210.276,210.283,60500000.0
2006-07-11 17:14:00,210.294,210.305,210.278,210.305,37000000.0
2006-07-11 17:15:00,210.315,210.328,210.291,210.328,101200000.0
2006-07-11 17:16:00,210.302,210.302,210.216,210.216,25700000.0
2006-07-11 17:17:00,210.191,210.191,210.156,210.169,33600000.0
2006-07-11 17:18:00,210.191,210.227,210.191,210.204,39800000.0
2006-07-11 17:19:00,210.222,210.222,210.191,210.206,56500001.0
2006-07-11 17:20:00,210.211,210.258,210.194,210.194,55400000.0
2006-07-11 17:21:00,210.18,210.18,210.165,210.175,12300000.0
2006-07-11 17:22:00,210.178,210.203,210.166,210.181,51300000.0
2006-07-11 17:23:00,210.17,210.19,210.165,210.19,61700000.0
2006-07-11 17:24:00,210.2,210.216,210.196,210.197,42100000.0
2006-07-11 17:25:00,210.17,210.188,210.151,210.181,47800000.0
2006-07-11 17:26:00,210.18,210.187,210.167,210.167,24700000.0
2006-07-11 17:27:00,210.168,210.185,210.146,210.151,79400000.0
2006-07-11 17:28:00,210.144,210.165,210.141,210.152,42000000.0
2006-07-11 17:29:00,210.169,210.193,210.154,210.193,88599999.0
2006-07-11 17:30:00,210.195,210.253,210.195,210.253,39100000.0
2006-07-11 17:31:00,210.27,210.273,210.25,210.253,62300000.0
2006-07-11 17:32:00,210.24,210.272,210.227,210.272,26200000.0
2006-07-11 17:33:00,210.286,210.308,210.255,210.273,40300000.0
2006-07-11 17:34:00,210.282,210.289,210.274,210.287,58800000.0
2006-07-11 17:35:00,210.286,210.336,210.286,210.336,43900001.0
2006-07-11 17:36:00,210.343,210.364,210.332,210.364,58599999.0
2006-07-11 17:37:00,210.365,210.365,210.343,210.343,36300000.0
2006-07-11 17:38:00,210.328,210.363,210.328,210.363,52100000.0
2006-07-11 17:39:00,210.359,210.402,210.35,210.402,52900000.0
2006-07-11 17:40:00,210.398,210.415,210.385,210.402,45799999.0
2006-07-11 17:41:00,210.416,210.416,210.388,210.406,37300000.0
2006-07-11 17:42:00,210.421,210.421,210.409,210.421,60399999.0
2006-07-11 17:43:00,210.414,210.427,210.396,210.424,41800000.0
2006-07-11 17:44:00,210.424,210.424,210.41,210.417,43400001.0
2006-07-11 17:45:00,210.42,210.42,210.381,210.381,87999999.0
2006-07-11 17:46:00,210.378,210.404,210.366,210.369,54300000.0
2006-07-11 17:47:00,210.394,210.414,210.384,210.403,58700000.0
2006-07-11 17:48:00,210.416,210.455,210.416,210.438,96200000.0
2006-07-11 17:49:00,210.462,210.462,210.391,210.391,42800000.0
2006-07-11 17:50:00,210.391,210.391,210.363,210.363,35500000.0
2006-07-11 17:51:00,210.378,210.387,210.364,210.369,30200000.0
2006-07-11 17:52:00,210.382,210.411,210.382,210.411,44300000.0
2006-07-11 17:53:00,210.406,210.413,210.379,210.384,72900000.0
2006-07-11 17:54:00,210.403,210.415,210.383,210.397,29200000.0
2006-07-11 17:55:00,210.393,210.396,210.37,210.375,31500000.0
2006-07-11 17:56:00,210.365,210.365,210.346,210.348,51500000.0
2006-07-11 17:57:00,210.343,210.355,210.333,210.339,20900000.0
2006-07-11 17:58:00,210.352,210.377,210.347,210.351,76800000.0
2006-07-11 17:59:00,210.358,210.368,210.336,210.337,68300000.0
2006-07-11 18:00:00,210.359,210.388,210.359,210.375,54300000.0
2006-07-11 18:01:00,210.396,210.403,210.373,210.385,541099999.0
2006-07-11 18:02:00,210.385,210.406,210.364,210.364,850500001.0
2006-07-11 18:03:00,210.372,210.379,210.355,210.357,693600000.0
2006-07-11 18:04:00,210.367,210.397,210.353,210.38,490300000.0
2006-07-11 18:05:00,210.405,210.424,210.391,210.393,714999999.0
2006-07-11 18:06:00,210.381,210.403,210.372,210.377,601799998.0
2006-07-11 18:07:00,210.372,210.378,210.331,210.348,780399998.0
2006-07-11 18:08:00,210.349,210.373,210.342,210.366,535499999.0
2006-07-11 18:09:00,210.353,210.37,210.335,210.342,538100000.0
2006-07-11 18:10:00,210.335,210.341,210.303,210.303,492499996.0
2006-07-11 18:11:00,210.287,210.314,210.284,210.314,342500000.0
2006-07-11 18:12:00,210.31,210.333,210.261,210.275,298099999.0
2006-07-11 18:13:00,210.273,210.293,210.267,210.293,375300001.0
2006-07-11 18:14:00,210.298,210.31,210.273,210.273,661900001.0
2006-07-11 18:15:00,210.297,210.317,210.286,210.292,606299999.0
2006-07-11 18:16:00,210.287,210.307,210.274,210.292,723899999.0
2006-07-11 18:17:00,210.295,210.295,210.266,210.267,234600000.0
2006-07-11 18:18:00,210.269,210.299,210.269,210.289,331099998.0
2006-07-11 18:19:00,210.275,210.308,210.242,210.308,440000000.0
2006-07-11 18:20:00,210.316,210.354,210.296,210.32,560500000.0
2006-07-11 18:21:00,210.33,210.349,210.322,210.326,601700000.0
2006-07-11 18:22:00,210.323,210.356,210.316,210.345,505400002.0
2006-07-11 18:23:00,210.33,210.349,210.316,210.349,878300006.0
2006-07-11 18:24:00,210.328,210.367,210.328,210.348,589000000.0
2006-07-11 18:25:00,210.353,210.364,210.337,210.355,538200003.0
2006-07-11 18:26:00,210.35,210.35,210.309,210.311,319099999.0
2006-07-11 18:27:00,210.307,210.328,210.291,210.3,376300000.0
2006-07-11 18:28:00,210.307,210.32,210.286,210.289,378100001.0
2006-07-11 18:29:00,210.295,210.313,210.265,210.3,410199998.0
2006-07-11 18:30:00,210.307,210.32,210.296,210.3,271399999.0
2006-07-11 18:31:00,210.308,210.325,210.297,210.313,313500001.0
2006-07-11 18:32:00,210.311,210.344,210.304,210.329,418400002.0
2006-07-11 18:33:00,210.327,210.353,210.306,210.33,452400000.0
2006-07-11 18:34:00,210.353,210.42,210.353,210.409,497599999.0
2006-07-11 18:35:00,210.408,210.442,210.397,210.415,458800000.0
2006-07-11 18:36:00,210.417,210.488,210.417,210.488,264999998.0
2006-07-11 18:37:00,210.52,210.578,210.495,210.54,208799999.0
2006-07-11 18:38:00,210.556,210.61,210.556,210.61,154000001.0
2006-07-11 18:39:00,210.613,210.624,210.602,210.618,110599999.0
2006-07-11 18:40:00,210.601,210.621,210.585,210.608,342200002.0
2006-07-11 18:41:00,210.588,210.594,210.535,210.573,323699999.0
2006-07-11 18:42:00,210.552,210.556,210.499,210.499,185900000.0
2006-07-11 18:43:00,210.488,210.502,210.465,210.47,116400000.0
2006-07-11 18:44:00,210.463,210.475,210.445,210.452,308300002.0
2006-07-11 18:45:00,210.454,210.482,210.442,210.482,198300000.0
2006-07-11 18:46:00,210.486,210.519,210.485,210.503,154500000.0
2006-07-11 18:47:00,210.496,210.498,210.481,210.489,123099999.0
2006-07-11 18:48:00,210.507,210.547,210.493,210.545,167599999.0
2006-07-11 18:49:00,210.542,210.542,210.504,210.507,170200000.0
2006-07-11 18:50:00,210.5,210.52,210.478,210.52,321600001.0
2006-07-11 18:51:00,210.52,210.52,210.485,210.501,141300000.0
2006-07-11 18:52:00,210.521,210.533,210.505,210.52,287299998.0
2006-07-11 18:53:00,210.52,210.523,210.477,210.477,203500000.0
2006-07-11 18:54:00,210.483,210.503,210.483,210.497,201900002.0
2006-07-11 18:55:00,210.503,210.508,210.452,210.468,203300000.0
2006-07-11 18:56:00,210.481,210.483,210.465,210.465,62100000.0
2006-07-11 18:57:00,210.457,210.484,210.457,210.475,225400000.0
2006-07-11 18:58:00,210.483,210.502,210.475,210.488,324300001.0
2006-07-11 18:59:00,210.473,210.492,210.44,210.443,241900001.0
2006-07-11 19:00:00,210.419,210.424,210.409,210.424,104900000.0
2006-07-11 19:01:00,210.418,210.429,210.412,210.425,104100000.0
2006-07-11 19:02:00,210.43,210.434,210.422,210.425,203799998.0
2006-07-11 19:03:00,210.422,210.433,210.403,210.419,323599999.0
2006-07-11 19:04:00,210.42,210.482,210.42,210.482,116500000.0
2006-07-11 19:05:00,210.495,210.512,210.455,210.463,205800000.0
2006-07-11 19:06:00,210.448,210.459,210.43,210.44,411099998.0
2006-07-11 19:07:00,210.45,210.466,210.443,210.447,240900001.0
2006-07-11 19:08:00,210.453,210.515,210.452,210.479,374300000.0
2006-07-11 19:09:00,210.471,210.485,210.461,210.473,193999999.0
2006-07-11 19:10:00,210.475,210.48,210.462,210.469,97600000.0
2006-07-11 19:11:00,210.47,210.48,210.464,210.47,67099999.0
2006-07-11 19:12:00,210.47,210.483,210.467,210.473,101200000.0
2006-07-11 19:13:00,210.468,210.483,210.462,210.469,131600000.0
2006-07-11 19:14:00,210.47,210.477,210.447,210.467,238000000.0
2006-07-11 19:15:00,210.477,210.478,210.462,210.463,342799999.0
2006-07-11 19:16:00,210.47,210.476,210.463,210.463,68100000.0
2006-07-11 19:17:00,210.48,210.486,210.465,210.482,97700000.0
2006-07-11 19:18:00,210.48,210.496,210.467,210.478,150200000.0
2006-07-11 19:19:00,210.48,210.527,210.475,210.515,155900000.0
2006-07-11 19:20:00,210.521,210.531,210.501,210.512,164099999.0
2006-07-11 19:21:00,210.512,210.528,210.5,210.52,129400000.0
2006-07-11 19:22:00,210.523,210.559,210.505,210.559,134600000.0
2006-07-11 19:23:00,210.559,210.592,210.558,210.581,433499999.0
2006-07-11 19:24:00,210.587,210.638,210.585,210.638,111200000.0
2006-07-11 19:25:00,210.633,210.633,210.574,210.59,214200000.0
2006-07-11 19:26:00,210.58,210.596,210.567,210.587,526800000.0
2006-07-11 19:27:00,210.586,210.622,210.586,210.608,224900001.0
2006-07-11 19:28:00,210.615,210.625,210.574,210.625,148200000.0
2006-07-11 19:29:00,210.632,210.632,210.615,210.624,78800000.0
2006-07-11 19:30:00,210.617,210.624,210.6,210.603,195100000.0
2006-07-11 19:31:00,210.595,210.624,210.595,210.612,114700000.0
2006-07-11 19:32:00,210.608,210.622,210.596,210.596,371400000.0
2006-07-11 19:33:00,210.592,210.592,210.571,210.591,182899997.0
2006-07-11 19:34:00,210.598,210.611,210.589,210.6,237000000.0
2006-07-11 19:35:00,210.603,210.658,210.603,210.62,266200001.0
2006-07-11 19:36:00,210.632,210.64,210.619,210.621,235300000.0
2006-07-11 19:37:00,210.631,210.65,210.631,210.65,88400001.0
2006-07-11 19:38:00,210.66,210.683,210.634,210.672,186000000.0
2006-07-11 19:39:00,210.681,210.695,210.659,210.68,218100000.0
2006-07-11 19:40:00,210.687,210.687,210.659,210.662,303000002.0
2006-07-11 19:41:00,210.668,210.668,210.633,210.638,438000004.0
2006-07-11 19:42:00,210.639,210.666,210.622,210.651,159600001.0
2006-07-11 19:43:00,210.665,210.682,210.665,210.672,50700000.0
2006-07-11 19:44:00,210.667,210.682,210.649,210.649,271899999.0
2006-07-11 19:45:00,210.647,210.648,210.603,210.647,125200001.0
2006-07-11 19:46:00,210.653,210.662,210.629,210.64,97700000.0
2006-07-11 19:47:00,210.622,210.653,210.616,210.653,50500000.0
2006-07-11 19:48:00,210.637,210.657,210.631,210.647,297399999.0
2006-07-11 19:49:00,210.648,210.672,210.635,210.665,186600000.0
2006-07-11 19:50:00,210.67,210.688,210.669,210.673,186100000.0
2006-07-11 19:51:00,210.672,210.679,210.655,210.677,174300000.0
2006-07-11 19:52:00,210.678,210.678,210.655,210.66,213700000.0
2006-07-11 19:53:00,210.662,210.664,210.64,210.645,204200001.0
2006-07-11 19:54:00,210.637,210.645,210.622,210.644,192500000.0
2006-07-11 19:55:00,210.643,210.643,210.61,210.61,96200001.0
2006-07-11 19:56:00,210.614,210.635,210.598,210.634,135600000.0
2006-07-11 19:57:00,210.625,210.625,210.595,210.595,146000001.0
2006-07-11 19:58:00,210.6,210.634,210.6,210.612,243999999.0
2006-07-11 19:59:00,210.61,210.61,210.551,210.598,177600000.0
2006-07-11 20:00:00,210.603,210.603,210.57,210.577,96399999.0
2006-07-11 20:01:00,210.575,210.587,210.548,210.558,96700001.0
2006-07-11 20:02:00,210.54,210.58,210.54,210.58,134400000.0
2006-07-11 20:03:00,210.583,210.592,210.564,210.592,86300000.0
2006-07-11 20:04:00,210.606,210.622,210.597,210.597,169700000.0
2006-07-11 20:05:00,210.593,210.599,210.581,210.585,138900001.0
2006-07-11 20:06:00,210.576,210.599,210.569,210.575,213699999.0
2006-07-11 20:07:00,210.576,210.584,210.553,210.561,176000000.0
2006-07-11 20:08:00,210.57,210.612,210.561,210.584,203800000.0
2006-07-11 20:09:00,210.592,210.592,210.569,210.584,186899999.0
2006-07-11 20:10:00,210.586,210.603,210.585,210.6,157000000.0
2006-07-11 20:11:00,210.6,210.6,210.568,210.572,292299998.0
2006-07-11 20:12:00,210.57,210.596,210.566,210.589,544400000.0
2006-07-11 20:13:00,210.595,210.629,210.575,210.629,183900001.0
2006-07-11 20:14:00,210.631,210.637,210.601,210.603,173800000.0
2006-07-11 20:15:00,210.602,210.604,210.582,210.585,257400000.0
2006-07-11 20:16:00,210.583,210.598,210.578,210.593,217000000.0
2006-07-11 20:17:00,210.599,210.61,210.592,210.599,59300001.0
2006-07-11 20:18:00,210.594,210.594,210.579,210.583,149699999.0
2006-07-11 20:19:00,210.592,210.592,210.574,210.575,132400000.0
2006-07-11 20:20:00,210.575,210.592,210.57,210.592,322600000.0
2006-07-11 20:21:00,210.595,210.608,210.583,210.59,105800000.0
2006-07-11 20:22:00,210.592,210.597,210.574,210.597,264400001.0
2006-07-11 20:23:00,210.598,210.619,210.597,210.606,189299999.0
2006-07-11 20:24:00,210.605,210.611,210.575,210.575,131000000.0
2006-07-11 20:25:00,210.578,210.621,210.578,210.621,254300002.0
2006-07-11 20:26:00,210.63,210.64,210.612,210.63,344800001.0
2006-07-11 20:27:00,210.629,210.647,210.608,210.647,169200000.0
2006-07-11 20:28:00,210.653,210.665,210.633,210.635,419900000.0
2006-07-11 20:29:00,210.642,210.668,210.639,210.644,568900001.0
2006-07-11 20:30:00,210.65,210.662,210.644,210.662,510500001.0
2006-07-11 20:31:00,210.668,210.688,210.662,210.663,472600000.0
2006-07-11 20:32:00,210.659,210.66,210.63,210.631,531000003.0
2006-07-11 20:33:00,210.62,210.633,210.62,210.632,240300002.0
2006-07-11 20:34:00,210.633,210.65,210.631,210.638,159600000.0
2006-07-11 20:35:00,210.636,210.656,210.636,210.645,136000000.0
2006-07-11 20:36:00,210.647,210.669,210.641,210.657,123400001.0
2006-07-11 20:37:00,210.65,210.666,210.65,210.666,106600000.0
2006-07-11 20:38:00,210.665,210.675,210.65,210.663,261999998.0
2006-07-11 20:39:00,210.66,210.66,210.628,210.637,215400001.0
2006-07-11 20:40:00,210.647,210.681,210.642,210.676,399299999.0
2006-07-11 20:41:00,210.692,210.737,210.679,210.679,189399999.0
2006-07-11 20:42:00,210.67,210.717,210.67,210.683,178100000.0
2006-07-11 20:43:00,210.687,210.697,210.674,210.685,333899999.0
2006-07-11 20:44:00,210.692,210.703,210.677,210.694,330000002.0
2006-07-11 20:45:00,210.689,210.697,210.679,210.685,198899999.0
2006-07-11 20:46:00,210.691,210.731,210.691,210.715,211400000.0
2006-07-11 20:47:00,210.715,210.731,210.704,210.727,198400000.0
2006-07-11 20:48:00,210.731,210.741,210.722,210.726,314900001.0
2006-07-11 20:49:00,210.727,210.727,210.701,210.713,155700001.0
2006-07-11 20:50:00,210.708,210.725,210.699,210.7,320900000.0
2006-07-11 20:51:00,210.691,210.708,210.677,210.702,161799997.0
2006-07-11 20:52:00,210.709,210.716,210.687,210.703,89600000.0
2006-07-11 20:53:00,210.7,210.715,210.7,210.7,297099999.0
2006-07-11 20:54:00,210.708,210.74,210.708,210.739,199300001.0
2006-07-11 20:55:00,210.742,210.758,210.731,210.744,275000000.0
2006-07-11 20:56:00,210.752,210.786,210.744,210.744,214200001.0
2006-07-11 20:57:00,210.739,210.741,210.714,210.714,387400002.0
2006-07-11 20:58:00,210.707,210.727,210.687,210.704,370599999.0
2006-07-11 20:59:00,210.702,210.702,210.684,210.701,600500001.0
2006-07-11 21:00:00,210.699,210.705,210.678,210.684,427200002.0
2006-07-11 21:01:00,210.683,210.689,210.662,210.662,346200003.0
2006-07-11 21:02:00,210.662,210.692,210.662,210.688,185100000.0
2006-07-11 21:03:00,210.686,210.694,210.673,210.681,269299999.0
2006-07-11 21:04:00,210.697,210.697,210.677,210.695,82800000.0
2006-07-11 21:05:00,210.695,210.716,210.681,210.682,130800000.0
2006-07-11 21:06:00,210.679,210.691,210.675,210.683,157000001.0
2006-07-11 21:07:00,210.696,210.696,210.662,210.665,227599999.0
2006-07-11 21:08:00,210.665,210.669,210.641,210.643,173200001.0
2006-07-11 21:09:00,210.645,210.662,210.638,210.652,60100000.0
2006-07-11 21:10:00,210.656,210.667,210.649,210.659,107799999.0
2006-07-11 21:11:00,210.66,210.665,210.654,210.657,73300000.0
2006-07-11 21:12:00,210.654,210.655,210.636,210.642,159200002.0
2006-07-11 21:13:00,210.643,210.651,210.628,210.638,149100000.0
2006-07-11 21:14:00,210.646,210.674,210.644,210.66,347500001.0
2006-07-11 21:15:00,210.674,210.693,210.663,210.672,304200002.0
2006-07-11 21:16:00,210.673,210.695,210.673,210.687,104599999.0
2006-07-11 21:17:00,210.698,210.718,210.692,210.705,332900000.0
2006-07-11 21:18:00,210.705,210.715,210.69,210.7,160900001.0
2006-07-11 21:19:00,210.703,210.718,210.698,210.708,187200000.0
2006-07-11 21:20:00,210.7,210.7,210.66,210.685,351299997.0
2006-07-11 21:21:00,210.685,210.704,210.681,210.695,193000000.0
2006-07-11 21:22:00,210.713,210.734,210.709,210.715,198000000.0
2006-07-11 21:23:00,210.715,210.73,210.715,210.73,192799998.0
2006-07-11 21:24:00,210.73,210.739,210.71,210.72,238100000.0
2006-07-11 21:25:00,210.712,210.744,210.712,210.743,269399998.0
2006-07-11 21:26:00,210.749,210.751,210.735,210.738,122499999.0
2006-07-11 21:27:00,210.753,210.772,210.748,210.748,152300001.0
2006-07-11 21:28:00,210.751,210.768,210.738,210.768,174299999.0
2006-07-11 21:29:00,210.775,210.779,210.763,210.769,108300000.0
2006-07-11 21:30:00,210.77,210.783,210.766,210.776,96400000.0
2006-07-11 21:31:00,210.757,210.783,210.757,210.78,72900000.0
2006-07-11 21:32:00,210.78,210.793,210.776,210.793,102500001.0
2006-07-11 21:33:00,210.797,210.822,210.785,210.785,121700000.0
2006-07-11 21:34:00,210.782,210.782,210.761,210.77,142999999.0
2006-07-11 21:35:00,210.767,210.771,210.76,210.762,68600000.0
2006-07-11 21:36:00,210.778,210.78,210.775,210.78,82400000.0
2006-07-11 21:37:00,210.781,210.796,210.781,210.781,168199999.0
2006-07-11 21:38:00,210.774,210.802,210.774,210.788,27300000.0
2006-07-11 21:39:00,210.797,210.81,210.797,210.802,58100000.0
2006-07-11 21:40:00,210.805,210.82,210.795,210.795,66100000.0
2006-07-11 21:41:00,210.792,210.808,210.792,210.799,29400000.0
2006-07-11 21:42:00,210.803,210.809,210.79,210.796,146799999.0
2006-07-11 21:43:00,210.798,210.798,210.786,210.786,47100000.0
2006-07-11 21:44:00,210.787,210.815,210.777,210.808,170799999.0
2006-07-11 21:45:00,210.814,210.82,210.803,210.803,51300000.0
2006-07-11 21:46:00,210.8,210.822,210.789,210.798,119500002.0
2006-07-11 21:47:00,210.794,210.794,210.736,210.736,95600000.0
2006-07-11 21:48:00,210.723,210.723,210.686,210.697,122200000.0
2006-07-11 21:49:00,210.68,210.696,210.68,210.691,87900000.0
2006-07-11 21:50:00,210.705,210.705,210.662,210.664,57400000.0
2006-07-11 21:51:00,210.665,210.68,210.665,210.669,94100000.0
2006-07-11 21:52:00,210.681,210.695,210.671,210.671,47600000.0
2006-07-11 21:53:00,210.676,210.684,210.672,210.672,35900000.0
2006-07-11 21:54:00,210.666,210.68,210.653,210.68,69500000.0
2006-07-11 21:55:00,210.682,210.692,210.673,210.692,80399999.0
2006-07-11 21:56:00,210.698,210.709,210.698,210.706,30100000.0
2006-07-11 21:57:00,210.698,210.71,210.681,210.682,31600000.0
2006-07-11 21:58:00,210.682,210.685,210.658,210.665,78599999.0
2006-07-11 21:59:00,210.681,210.728,210.681,210.707,204400000.0
2006-07-11 22:00:00,210.703,210.755,210.697,210.741,198700000.0
2006-07-11 22:01:00,210.744,210.744,210.708,210.737,161800000.0
2006-07-11 22:02:00,210.731,210.741,210.723,210.737,219200001.0
2006-07-11 22:03:00,210.738,210.738,210.713,210.717,100299999.0
2006-07-11 22:04:00,210.718,210.74,210.718,210.734,206700002.0
2006-07-11 22:05:00,210.733,210.733,210.722,210.729,64600001.0
2006-07-11 22:06:00,210.723,210.729,210.715,210.728,54699999.0
2006-07-11 22:07:00,210.723,210.732,210.723,210.724,86600001.0
2006-07-11 22:08:00,210.722,210.728,210.715,210.728,38600000.0
2006-07-11 22:09:00,210.73,210.735,210.725,210.73,55800000.0
2006-07-11 22:10:00,210.743,210.771,210.743,210.76,26400000.0
2006-07-11 22:11:00,210.76,210.8,210.76,210.795,79500000.0
2006-07-11 22:12:00,210.82,210.912,210.813,210.912,122799999.0
2006-07-11 22:13:00,210.925,210.925,210.878,210.923,73199999.0
2006-07-11 22:14:00,210.925,210.925,210.893,210.893,41599999.0
2006-07-11 22:15:00,210.886,210.915,210.886,210.889,163800001.0
2006-07-11 22:16:00,210.898,210.93,210.891,210.891,186200000.0
2006-07-11 22:17:00,210.895,210.902,210.888,210.899,100099999.0
2006-07-11 22:18:00,210.902,210.902,210.881,210.881,69000000.0
2006-07-11 22:19:00,210.876,210.885,210.863,210.866,120700000.0
2006-07-11 22:20:00,210.877,210.886,210.874,210.876,54700000.0
2006-07-11 22:21:00,210.884,210.903,210.882,210.882,61100000.0
2006-07-11 22:22:00,210.903,210.903,210.846,210.846,99000001.0
2006-07-11 22:23:00,210.832,210.853,210.829,210.83,110700000.0
2006-07-11 22:24:00,210.842,210.876,210.819,210.876,58900000.0
2006-07-11 22:25:00,210.87,210.87,210.85,210.863,76000000.0
2006-07-11 22:26:00,210.859,210.859,210.831,210.831,43200000.0
2006-07-11 22:27:00,210.83,210.859,210.822,210.822,166299999.0
2006-07-11 22:28:00,210.827,210.844,210.816,210.837,64100001.0
2006-07-11 22:29:00,210.84,210.844,210.825,210.838,200700000.0
2006-07-11 22:30:00,210.84,210.852,210.839,210.852,36200000.0
2006-07-11 22:31:00,210.858,210.871,210.857,210.87,76500000.0
2006-07-11 22:32:00,210.854,210.866,210.848,210.849,117100001.0
2006-07-11 22:33:00,210.856,210.863,210.839,210.852,160500000.0
2006-07-11 22:34:00,210.846,210.854,210.831,210.844,293700003.0
2006-07-11 22:35:00,210.859,210.877,210.859,210.873,51399999.0
2006-07-11 22:36:00,210.869,210.878,210.851,210.851,112100001.0
2006-07-11 22:37:00,210.855,210.86,210.85,210.855,63100000.0
2006-07-11 22:38:00,210.87,210.87,210.855,210.855,31400000.0
2006-07-11 22:39:00,210.861,210.883,210.861,210.883,48400000.0
2006-07-11 22:40:00,210.888,210.891,210.874,210.875,81200000.0
2006-07-11 22:41:00,210.887,210.887,210.86,210.879,80299999.0
2006-07-11 22:42:00,210.882,210.882,210.866,210.869,23900000.0
2006-07-11 22:43:00,210.877,210.877,210.861,210.867,66100000.0
2006-07-11 22:44:00,210.87,210.89,210.861,210.864,81800000.0
2006-07-11 22:45:00,210.87,210.875,210.853,210.875,120300000.0
2006-07-11 22:46:00,210.87,210.875,210.865,210.868,46000000.0
2006-07-11 22:47:00,210.861,210.873,210.856,210.868,57500000.0
2006-07-11 22:48:00,210.875,210.875,210.849,210.861,88300000.0
2006-07-11 22:49:00,210.858,210.88,210.858,210.871,55700001.0
2006-07-11 22:50:00,210.884,210.895,210.884,210.887,56800000.0
2006-07-11 22:51:00,210.888,210.906,210.886,210.89,81900000.0
2006-07-11 22:52:00,210.883,210.914,210.883,210.909,52600000.0
2006-07-11 22:53:00,210.916,210.922,210.9,210.92,135900001.0
2006-07-11 22:54:00,210.922,210.924,210.906,210.92,59300000.0
2006-07-11 22:55:00,210.917,210.952,210.917,210.928,39200000.0
2006-07-11 22:56:00,210.914,210.916,210.883,210.883,96400000.0
2006-07-11 22:57:00,210.888,210.907,210.887,210.895,89800000.0
2006-07-11 22:58:00,210.9,210.909,210.882,210.889,28599999.0
2006-07-11 22:59:00,210.885,210.905,210.885,210.895,103899999.0
2006-07-11 23:00:00,210.871,210.909,210.854,210.888,65500000.0
2006-07-11 23:01:00,210.903,210.913,210.833,210.856,26200000.0
2006-07-11 23:02:00,210.822,210.848,210.811,210.828,55900000.0
2006-07-11 23:03:00,210.832,210.872,210.83,210.84,74299999.0
2006-07-11 23:04:00,210.843,210.879,210.833,210.862,72100000.0
2006-07-11 23:05:00,210.887,210.898,210.835,210.871,43600000.0
2006-07-11 23:06:00,210.815,210.847,210.757,210.802,80299999.0
2006-07-11 23:07:00,210.77,210.829,210.76,210.829,33600000.0
2006-07-11 23:08:00,210.807,210.881,210.788,210.881,77200000.0
2006-07-11 23:09:00,210.88,210.885,210.834,210.836,55100001.0
2006-07-11 23:10:00,210.835,210.862,210.813,210.829,51399999.0
2006-07-11 23:11:00,210.838,210.885,210.838,210.885,72500000.0
2006-07-11 23:12:00,210.865,210.89,210.833,210.882,100300002.0
2006-07-11 23:13:00,210.859,210.869,210.818,210.818,30800000.0
2006-07-11 23:14:00,210.822,210.863,210.792,210.835,69700000.0
2006-07-11 23:15:00,210.846,210.868,210.811,210.845,56600000.0
2006-07-11 23:16:00,210.873,210.892,210.852,210.87,33900000.0
2006-07-11 23:17:00,210.85,210.884,210.827,210.862,85300000.0
2006-07-11 23:18:00,210.874,210.876,210.823,210.823,33800000.0
2006-07-11 23:19:00,210.823,210.874,210.823,210.86,79400000.0
2006-07-11 23:20:00,210.866,210.866,210.817,210.823,54100000.0
2006-07-11 23:21:00,210.848,210.873,210.836,210.862,44900000.0
2006-07-11 23:22:00,210.825,210.867,210.817,210.837,73900000.0
2006-07-11 23:23:00,210.808,210.879,210.797,210.845,52000000.0
2006-07-11 23:24:00,210.84,210.84,210.815,210.815,29200000.0
2006-07-11 23:25:00,210.814,210.826,210.812,210.812,41400000.0
2006-07-11 23:26:00,210.825,210.826,210.782,210.792,21500000.0
2006-07-11 23:27:00,210.786,210.806,210.786,210.799,41300000.0
2006-07-11 23:28:00,210.778,210.824,210.778,210.792,76399999.0
2006-07-11 23:29:00,210.792,210.803,210.781,210.781,42700001.0
2006-07-11 23:30:00,210.791,210.801,210.767,210.772,73200000.0
2006-07-11 23:31:00,210.779,210.83,210.779,210.813,65199999.0
2006-07-11 23:32:00,210.829,210.832,210.808,210.815,38200000.0
2006-07-11 23:33:00,210.815,210.815,210.79,210.79,47100000.0
2006-07-11 23:34:00,210.785,210.792,210.774,210.774,34800000.0
2006-07-11 23:35:00,210.772,210.79,210.763,210.776,45000000.0
2006-07-11 23:36:00,210.776,210.798,210.776,210.791,37600000.0
2006-07-11 23:37:00,210.788,210.789,210.778,210.778,39500000.0
2006-07-11 23:38:00,210.789,210.798,210.778,210.798,72700000.0
2006-07-11 23:39:00,210.803,210.803,210.789,210.802,69199999.0
2006-07-11 23:40:00,210.799,210.799,210.779,210.779,108600000.0
2006-07-11 23:41:00,210.797,210.806,210.79,210.804,52600000.0
2006-07-11 23:42:00,210.792,210.81,210.792,210.805,25400000.0
2006-07-11 23:43:00,210.796,210.799,210.783,210.799,40700000.0
2006-07-11 23:44:00,210.792,210.798,210.779,210.79,40800000.0
2006-07-11 23:45:00,210.792,210.792,210.775,210.775,74100000.0
2006-07-11 23:46:00,210.776,210.778,210.772,210.772,32600000.0
2006-07-11 23:47:00,210.775,210.78,210.77,210.77,6700000.0
2006-07-11 23:48:00,210.772,210.795,210.772,210.795,59400000.0
2006-07-11 23:49:00,210.791,210.791,210.763,210.785,70699999.0
2006-07-11 23:50:00,210.78,210.78,210.767,210.775,43100000.0
2006-07-11 23:51:00,210.778,210.785,210.77,210.785,46200000.0
2006-07-11 23:52:00,210.78,210.788,210.775,210.78,20500000.0
2006-07-11 23:53:00,210.779,210.779,210.751,210.751,50800000.0
2006-07-11 23:54:00,210.758,210.762,210.746,210.747,46000000.0
2006-07-11 23:55:00,210.75,210.76,210.745,210.75,20000000.0
2006-07-11 23:56:00,210.761,210.761,210.736,210.742,59300000.0
2006-07-11 23:57:00,210.732,210.746,210.729,210.742,65100000.0
2006-07-11 23:58:00,210.751,210.77,210.748,210.764,52500000.0
2006-07-11 23:59:00,210.777,210.777,210.76,210.76,23400000.0
2006-07-12 00:00:00,210.773,210.775,210.756,210.764,14800000.0
2006-07-12 00:01:00,210.754,210.782,210.748,210.782,68000000.0
2006-07-12 00:02:00,210.777,210.795,210.77,210.795,34000000.0
2006-07-12 00:03:00,210.78,210.784,210.762,210.78,42900001.0
2006-07-12 00:04:00,210.779,210.784,210.772,210.775,50000000.0
2006-07-12 00:05:00,210.768,210.773,210.76,210.769,32200000.0
2006-07-12 00:06:00,210.775,210.777,210.77,210.77,11100000.0
2006-07-12 00:07:00,210.775,210.783,210.762,210.775,72700000.0
2006-07-12 00:08:00,210.77,210.777,210.756,210.777,88300001.0
2006-07-12 00:09:00,210.772,210.795,210.765,210.795,26300000.0
2006-07-12 00:10:00,210.794,210.804,210.789,210.791,18000000.0
2006-07-12 00:11:00,210.79,210.815,210.79,210.798,55800000.0
2006-07-12 00:12:00,210.801,210.822,210.798,210.808,66800000.0
2006-07-12 00:13:00,210.787,210.787,210.716,210.716,85800001.0
2006-07-12 00:14:00,210.701,210.719,210.671,210.7,101500000.0
2006-07-12 00:15:00,210.708,210.737,210.706,210.706,30900000.0
2006-07-12 00:16:00,210.705,210.72,210.705,210.707,61899999.0
2006-07-12 00:17:00,210.714,210.753,210.714,210.753,33800000.0
2006-07-12 00:18:00,210.746,210.746,210.647,210.647,68300000.0
2006-07-12 00:19:00,210.723,210.743,210.695,210.743,67899999.0
2006-07-12 00:20:00,210.74,210.74,210.7,210.72,55100000.0
2006-07-12 00:21:00,210.727,210.727,210.689,210.714,44000000.0
2006-07-12 00:22:00,210.702,210.702,210.588,210.588,35199999.0
2006-07-12 00:23:00,210.612,210.677,210.612,210.677,22300000.0
2006-07-12 00:24:00,210.657,210.657,210.628,210.628,31200000.0
2006-07-12 00:25:00,210.626,210.655,210.61,210.652,61900000.0
2006-07-12 00:26:00,210.667,210.675,210.585,210.591,41000000.0
2006-07-12 00:27:00,210.609,210.629,210.603,210.62,87399999.0
2006-07-12 00:28:00,210.631,210.636,210.613,210.623,23400000.0
2006-07-12 00:29:00,210.622,210.661,210.621,210.649,93400001.0
2006-07-12 00:30:00,210.632,210.644,210.614,210.624,41400000.0
2006-07-12 00:31:00,210.647,210.655,210.607,210.643,48300000.0
2006-07-12 00:32:00,210.636,210.636,210.572,210.577,33700000.0
2006-07-12 00:33:00,210.586,210.668,210.586,210.668,21600000.0
2006-07-12 00:34:00,210.685,210.685,210.685,210.685,23400000.0
2006-07-12 00:35:00,210.674,210.698,210.667,210.698,31600000.0
2006-07-12 00:36:00,210.693,210.704,210.661,210.681,90800003.0
2006-07-12 00:37:00,210.703,210.755,210.703,210.755,47800000.0
2006-07-12 00:38:00,210.757,210.77,210.754,210.76,23900000.0
2006-07-12 00:39:00,210.765,210.784,210.765,210.774,39000000.0
2006-07-12 00:40:00,210.78,210.78,210.775,210.775,4300000.0
2006-07-12 00:41:00,210.781,210.793,210.781,210.793,27100000.0
2006-07-12 00:42:00,210.785,210.785,210.766,210.766,35400000.0
2006-07-12 00:43:00,210.782,210.791,210.778,210.778,16400000.0
2006-07-12 00:44:00,210.793,210.825,210.791,210.825,39100000.0
2006-07-12 00:45:00,210.806,210.814,210.792,210.814,61300000.0
2006-07-12 00:46:00,210.804,210.826,210.789,210.789,29600000.0
2006-07-12 00:47:00,210.795,210.825,210.792,210.82,37700000.0
2006-07-12 00:48:00,210.835,210.846,210.832,210.835,29300000.0
2006-07-12 00:49:00,210.836,210.855,210.836,210.841,63700001.0
2006-07-12 00:50:00,210.866,210.866,210.834,210.834,25200000.0
2006-07-12 00:51:00,210.829,210.848,210.821,210.821,59099999.0
2006-07-12 00:52:00,210.817,210.819,210.814,210.817,13700000.0
2006-07-12 00:53:00,210.815,210.817,210.792,210.797,38700000.0
2006-07-12 00:54:00,210.781,210.848,210.781,210.848,34300000.0
2006-07-12 00:55:00,210.863,210.89,210.863,210.885,71700000.0
2006-07-12 00:56:00,210.883,210.883,210.864,210.87,22300000.0
2006-07-12 00:57:00,210.887,210.898,210.874,210.89,49900000.0
2006-07-12 00:58:00,210.869,210.882,210.869,210.876,33800000.0
2006-07-12 00:59:00,210.88,210.884,210.866,210.868,48700001.0
2006-07-12 01:00:00,210.879,210.879,210.854,210.854,28300000.0
2006-07-12 01:01:00,210.837,210.842,210.778,210.785,43300000.0
2006-07-12 01:02:00,210.81,210.831,210.81,210.81,38900000.0
2006-07-12 01:03:00,210.795,210.824,210.795,210.821,34700000.0
2006-07-12 01:04:00,210.812,210.812,210.792,210.795,64700000.0
2006-07-12 01:05:00,210.797,210.815,210.796,210.803,30700000.0
2006-07-12 01:06:00,210.8,210.806,210.775,210.775,60000000.0
2006-07-12 01:07:00,210.785,210.79,210.78,210.78,33100000.0
2006-07-12 01:08:00,210.789,210.795,210.784,210.784,36800000.0
2006-07-12 01:09:00,210.792,210.799,210.778,210.778,40200000.0
2006-07-12 01:10:00,210.785,210.799,210.785,210.79,43800000.0
2006-07-12 01:11:00,210.8,210.834,210.8,210.807,95800002.0
2006-07-12 01:12:00,210.824,210.86,210.823,210.86,44100000.0
2006-07-12 01:13:00,210.86,210.908,210.86,210.887,92700001.0
2006-07-12 01:14:00,210.888,210.891,210.847,210.847,61000000.0
2006-07-12 01:15:00,210.872,210.872,210.851,210.87,84100000.0
2006-07-12 01:16:00,210.865,210.897,210.865,210.893,90399999.0
2006-07-12 01:17:00,210.879,210.879,210.85,210.875,24000000.0
2006-07-12 01:18:00,210.884,210.887,210.873,210.887,37100000.0
2006-07-12 01:19:00,210.898,210.934,210.898,210.914,40500000.0
2006-07-12 01:20:00,210.914,210.914,210.89,210.905,53400000.0
2006-07-12 01:21:00,210.913,210.924,210.9,210.912,39600000.0
2006-07-12 01:22:00,210.925,210.965,210.925,210.932,43200000.0
2006-07-12 01:23:00,210.94,210.971,210.94,210.949,39400000.0
2006-07-12 01:24:00,210.967,210.967,210.934,210.946,56900000.0
2006-07-12 01:25:00,210.935,210.942,210.905,210.923,56700000.0
2006-07-12 01:26:00,210.913,210.923,210.894,210.894,56400000.0
2006-07-12 01:27:00,210.893,210.909,210.887,210.887,62700000.0
2006-07-12 01:28:00,210.891,210.904,210.891,210.9,24700000.0
2006-07-12 01:29:00,210.895,210.918,210.89,210.915,64099999.0
2006-07-12 01:30:00,210.927,210.939,210.927,210.932,26800000.0
2006-07-12 01:31:00,210.912,210.912,210.878,210.878,46500000.0
2006-07-12 01:32:00,210.883,210.883,210.863,210.863,24500000.0
2006-07-12 01:33:00,210.844,210.85,210.829,210.842,49600000.0
2006-07-12 01:34:00,210.847,210.847,210.827,210.832,59800000.0
2006-07-12 01:35:00,210.834,210.843,210.834,210.836,24400000.0
2006-07-12 01:36:00,210.838,210.845,210.825,210.825,47900000.0
2006-07-12 01:37:00,210.825,210.825,210.78,210.78,69000000.0
2006-07-12 01:38:00,210.772,210.788,210.756,210.764,46900000.0
2006-07-12 01:39:00,210.772,210.792,210.768,210.778,36500000.0
2006-07-12 01:40:00,210.773,210.8,210.765,210.776,44800000.0
2006-07-12 01:41:00,210.783,210.791,210.767,210.774,48700000.0
2006-07-12 01:42:00,210.773,210.773,210.739,210.759,34700001.0
2006-07-12 01:43:00,210.749,210.765,210.749,210.763,35299999.0
2006-07-12 01:44:00,210.768,210.784,210.756,210.763,41000001.0
2006-07-12 01:45:00,210.762,210.785,210.762,210.775,45899999.0
2006-07-12 01:46:00,210.776,210.789,210.77,210.782,53900000.0
2006-07-12 01:47:00,210.756,210.787,210.756,210.787,34800000.0
2006-07-12 01:48:00,210.785,210.785,210.745,210.745,35900000.0
2006-07-12 01:49:00,210.754,210.756,210.74,210.745,63799998.0
2006-07-12 01:50:00,210.749,210.759,210.738,210.755,42200000.0
2006-07-12 01:51:00,210.735,210.762,210.733,210.756,28299999.0
2006-07-12 01:52:00,210.743,210.761,210.743,210.761,35800000.0
2006-07-12 01:53:00,210.755,210.777,210.755,210.777,23400000.0
2006-07-12 01:54:00,210.789,210.795,210.779,210.783,37000000.0
2006-07-12 01:55:00,210.779,210.781,210.745,210.745,45300000.0
2006-07-12 01:56:00,210.747,210.747,210.726,210.726,52600000.0
2006-07-12 01:57:00,210.729,210.732,210.72,210.724,47700001.0
2006-07-12 01:58:00,210.725,210.727,210.725,210.725,8800000.0
2006-07-12 01:59:00,210.735,210.749,210.734,210.742,58299999.0
2006-07-12 02:00:00,210.72,210.72,210.696,210.701,45799999.0
2006-07-12 02:01:00,210.7,210.721,210.695,210.706,88599999.0
2006-07-12 02:02:00,210.722,210.722,210.694,210.705,35100000.0
2006-07-12 02:03:00,210.704,210.714,210.692,210.705,82800002.0
2006-07-12 02:04:00,210.702,210.702,210.654,210.655,32200000.0
2006-07-12 02:05:00,210.667,210.675,210.658,210.658,32900000.0
2006-07-12 02:06:00,210.657,210.663,210.643,210.643,39100000.0
2006-07-12 02:07:00,210.647,210.653,210.637,210.64,26600000.0
2006-07-12 02:08:00,210.655,210.676,210.654,210.675,77299999.0
2006-07-12 02:09:00,210.675,210.675,210.666,210.671,22300000.0
2006-07-12 02:10:00,210.687,210.702,210.682,210.702,56700000.0
2006-07-12 02:11:00,210.695,210.697,210.684,210.696,75300000.0
2006-07-12 02:12:00,210.69,210.7,210.685,210.7,54999999.0
2006-07-12 02:13:00,210.689,210.709,210.677,210.704,42700000.0
2006-07-12 02:14:00,210.715,210.745,210.715,210.74,55200001.0
2006-07-12 02:15:00,210.743,210.756,210.739,210.743,104300000.0
2006-07-12 02:16:00,210.744,210.782,210.744,210.768,91600000.0
2006-07-12 02:17:00,210.772,210.772,210.744,210.744,43800000.0
2006-07-12 02:18:00,210.727,210.746,210.725,210.746,59300000.0
2006-07-12 02:19:00,210.745,210.754,210.734,210.745,41900000.0
2006-07-12 02:20:00,210.744,210.745,210.729,210.743,42300000.0
2006-07-12 02:21:00,210.748,210.764,210.734,210.764,58100001.0
2006-07-12 02:22:00,210.766,210.774,210.748,210.748,44800000.0
2006-07-12 02:23:00,210.742,210.742,210.714,210.723,74200000.0
2006-07-12 02:24:00,210.731,210.754,210.731,210.749,30800000.0
2006-07-12 02:25:00,210.755,210.755,210.726,210.732,71300000.0
2006-07-12 02:26:00,210.732,210.734,210.71,210.716,50600000.0
2006-07-12 02:27:00,210.719,210.739,210.711,210.738,64999999.0
2006-07-12 02:28:00,210.741,210.743,210.732,210.738,51200001.0
2006-07-12 02:29:00,210.748,210.782,210.744,210.782,32300000.0
2006-07-12 02:30:00,210.783,210.81,210.776,210.78,46700000.0
2006-07-12 02:31:00,210.795,210.795,210.769,210.775,33200000.0
2006-07-12 02:32:00,210.773,210.802,210.771,210.787,12300000.0
2006-07-12 02:33:00,210.776,210.785,210.772,210.772,35100000.0
2006-07-12 02:34:00,210.779,210.79,210.775,210.79,11400000.0
2006-07-12 02:35:00,210.787,210.791,210.776,210.791,76200000.0
2006-07-12 02:36:00,210.793,210.793,210.772,210.778,30000000.0
2006-07-12 02:37:00,210.775,210.788,210.763,210.788,46600000.0
2006-07-12 02:38:00,210.782,210.805,210.782,210.782,45899999.0
2006-07-12 02:39:00,210.79,210.808,210.788,210.808,68000001.0
2006-07-12 02:40:00,210.816,210.841,210.816,210.835,58900000.0
2006-07-12 02:41:00,210.858,210.858,210.83,210.831,76700001.0
2006-07-12 02:42:00,210.82,210.82,210.801,210.801,57400000.0
2006-07-12 02:43:00,210.803,210.809,210.796,210.809,41899999.0
2006-07-12 02:44:00,210.792,210.804,210.779,210.797,22900000.0
2006-07-12 02:45:00,210.769,210.775,210.753,210.775,52300000.0
2006-07-12 02:46:00,210.777,210.803,210.777,210.784,32300000.0
2006-07-12 02:47:00,210.779,210.803,210.779,210.799,55100000.0
2006-07-12 02:48:00,210.787,210.832,210.786,210.806,90800000.0
2006-07-12 02:49:00,210.804,210.83,210.799,210.83,28600000.0
2006-07-12 02:50:00,210.835,210.836,210.821,210.825,44200000.0
2006-07-12 02:51:00,210.839,210.839,210.808,210.813,29100000.0
2006-07-12 02:52:00,210.792,210.826,210.792,210.825,25100000.0
2006-07-12 02:53:00,210.811,210.83,210.804,210.812,28800000.0
2006-07-12 02:54:00,210.806,210.835,210.805,210.835,41100000.0
2006-07-12 02:55:00,210.828,210.839,210.792,210.805,47200000.0
2006-07-12 02:56:00,210.814,210.851,210.814,210.823,80500001.0
2006-07-12 02:57:00,210.823,210.839,210.788,210.788,52600000.0
2006-07-12 02:58:00,210.768,210.768,210.723,210.746,33700000.0
2006-07-12 02:59:00,210.724,210.74,210.692,210.733,54700000.0
2006-07-12 03:00:00,210.734,210.788,210.734,210.763,78200000.0
2006-07-12 03:01:00,210.773,210.774,210.752,210.771,37500000.0
2006-07-12 03:02:00,210.76,210.764,210.748,210.753,22800000.0
2006-07-12 03:03:00,210.772,210.783,210.747,210.755,32000000.0
2006-07-12 03:04:00,210.75,210.786,210.75,210.786,59400000.0
2006-07-12 03:05:00,210.801,210.822,210.786,210.786,57800000.0
2006-07-12 03:06:00,210.797,210.822,210.786,210.822,80600001.0
2006-07-12 03:07:00,210.809,210.838,210.809,210.825,26200000.0
2006-07-12 03:08:00,210.827,210.827,210.785,210.785,44500000.0
2006-07-12 03:09:00,210.78,210.789,210.755,210.762,42800000.0
2006-07-12 03:10:00,210.748,210.774,210.746,210.764,30000000.0
2006-07-12 03:11:00,210.771,210.777,210.756,210.763,65200000.0
2006-07-12 03:12:00,210.775,210.775,210.753,210.765,31000000.0
2006-07-12 03:13:00,210.766,210.766,210.747,210.747,33000000.0
2006-07-12 03:14:00,210.751,210.769,210.743,210.743,39799999.0
2006-07-12 03:15:00,210.752,210.77,210.747,210.757,43799999.0
2006-07-12 03:16:00,210.768,210.768,210.757,210.76,38400000.0
2006-07-12 03:17:00,210.764,210.773,210.746,210.746,43100001.0
2006-07-12 03:18:00,210.765,210.765,210.756,210.763,13100000.0
2006-07-12 03:19:00,210.758,210.788,210.757,210.784,58000000.0
2006-07-12 03:20:00,210.777,210.798,210.777,210.788,31299999.0
2006-07-12 03:21:00,210.802,210.811,210.781,210.797,100900001.0
2006-07-12 03:22:00,210.798,210.815,210.798,210.81,85400001.0
2006-07-12 03:23:00,210.824,210.824,210.79,210.79,69800000.0
2006-07-12 03:24:00,210.821,210.859,210.821,210.859,49400000.0
2006-07-12 03:25:00,210.879,210.926,210.879,210.88,53300000.0
2006-07-12 03:26:00,210.862,210.877,210.862,210.87,57399999.0
2006-07-12 03:27:00,210.864,210.885,210.864,210.873,39700000.0
2006-07-12 03:28:00,210.88,210.888,210.839,210.856,49800001.0
2006-07-12 03:29:00,210.866,210.87,210.861,210.861,61800000.0
2006-07-12 03:30:00,210.847,210.88,210.847,210.872,43700000.0
2006-07-12 03:31:00,210.894,210.932,210.886,210.932,33900000.0
2006-07-12 03:32:00,210.927,210.932,210.904,210.904,35900000.0
2006-07-12 03:33:00,210.911,210.927,210.892,210.902,48800000.0
2006-07-12 03:34:00,210.912,210.945,210.912,210.93,51900001.0
2006-07-12 03:35:00,210.934,210.957,210.92,210.92,55500000.0
2006-07-12 03:36:00,210.924,210.949,210.924,210.939,59800000.0
2006-07-12 03:37:00,210.953,210.953,210.914,210.914,19400000.0
2006-07-12 03:38:00,210.919,210.932,210.909,210.932,37200000.0
2006-07-12 03:39:00,210.933,210.955,210.933,210.955,27200000.0
2006-07-12 03:40:00,210.941,210.957,210.935,210.941,34200000.0
2006-07-12 03:41:00,210.937,210.942,210.923,210.931,51400000.0
2006-07-12 03:42:00,210.936,210.949,210.929,210.942,52600000.0
2006-07-12 03:43:00,210.952,210.965,210.951,210.959,29500000.0
2006-07-12 03:44:00,210.962,210.962,210.944,210.95,54200000.0
2006-07-12 03:45:00,210.948,210.967,210.946,210.962,70200000.0
2006-07-12 03:46:00,210.94,210.959,210.939,210.945,61100000.0
2006-07-12 03:47:00,210.956,210.956,210.92,210.942,105300000.0
2006-07-12 03:48:00,210.93,210.93,210.91,210.922,19100000.0
2006-07-12 03:49:00,210.918,210.937,210.918,210.923,58700000.0
2006-07-12 03:50:00,210.923,210.937,210.923,210.937,19500001.0
2006-07-12 03:51:00,210.945,210.953,210.94,210.946,73400000.0
2006-07-12 03:52:00,210.956,210.982,210.956,210.979,27700000.0
2006-07-12 03:53:00,210.976,210.989,210.974,210.989,22300000.0
2006-07-12 03:54:00,210.985,210.987,210.969,210.987,20100000.0
2006-07-12 03:55:00,210.996,211.001,210.982,211.001,39500000.0
2006-07-12 03:56:00,210.999,211.073,210.999,211.062,28200000.0
2006-07-12 03:57:00,211.043,211.071,211.032,211.035,54999999.0
2006-07-12 03:58:00,211.03,211.085,211.03,211.083,40200000.0
2006-07-12 03:59:00,211.063,211.063,211.024,211.031,41500000.0
2006-07-12 04:00:00,211.018,211.018,211.001,211.003,29100000.0
2006-07-12 04:01:00,210.999,211.028,210.999,211.019,35900000.0
2006-07-12 04:02:00,211.014,211.079,211.014,211.072,61400000.0
2006-07-12 04:03:00,211.07,211.07,211.05,211.05,10200000.0
2006-07-12 04:04:00,211.037,211.038,211.025,211.025,58700001.0
2006-07-12 04:05:00,211.032,211.037,211.012,211.02,42900000.0
2006-07-12 04:06:00,211.015,211.028,211.008,211.008,35000000.0
2006-07-12 04:07:00,211.011,211.02,210.99,211.011,58100000.0
2006-07-12 04:08:00,211.032,211.04,211.004,211.01,55799999.0
2006-07-12 04:09:00,210.987,210.991,210.972,210.981,53100000.0
2006-07-12 04:10:00,210.996,211.02,210.983,211.009,31800000.0
2006-07-12 04:11:00,211.027,211.039,210.996,210.997,64100000.0
2006-07-12 04:12:00,210.987,211.024,210.987,210.997,54600000.0
2006-07-12 04:13:00,210.993,210.998,210.965,210.965,24800000.0
2006-07-12 04:14:00,210.952,211.002,210.952,211.002,54100001.0
2006-07-12 04:15:00,211.012,211.016,210.981,210.992,60700000.0
2006-07-12 04:16:00,210.976,211.005,210.976,210.989,33900000.0
2006-07-12 04:17:00,210.978,210.978,210.959,210.968,51499999.0
2006-07-12 04:18:00,210.975,210.986,210.958,210.973,31400000.0
2006-07-12 04:19:00,210.968,210.98,210.96,210.98,31000000.0
2006-07-12 04:20:00,210.968,210.972,210.951,210.955,32700000.0
2006-07-12 04:21:00,210.965,210.965,210.945,210.955,31300000.0
2006-07-12 04:22:00,210.945,210.965,210.945,210.95,46900000.0
2006-07-12 04:23:00,210.96,210.96,210.955,210.955,6600000.0
2006-07-12 04:24:00,210.949,210.949,210.934,210.945,86600001.0
2006-07-12 04:25:00,210.923,210.926,210.916,210.916,28800000.0
2006-07-12 04:26:00,210.921,210.938,210.917,210.929,41600000.0
2006-07-12 04:27:00,210.918,210.951,210.916,210.942,35800000.0
2006-07-12 04:28:00,210.946,210.969,210.945,210.945,22400000.0
2006-07-12 04:29:00,210.946,210.978,210.946,210.97,46200000.0
2006-07-12 04:30:00,210.971,210.985,210.956,210.985,44900000.0
2006-07-12 04:31:00,210.986,210.986,210.95,210.961,19300000.0
2006-07-12 04:32:00,210.966,210.977,210.965,210.974,73500002.0
2006-07-12 04:33:00,210.956,210.956,210.937,210.943,36500000.0
2006-07-12 04:34:00,210.924,210.925,210.904,210.923,39799999.0
2006-07-12 04:35:00,210.919,210.981,210.919,210.969,44500000.0
2006-07-12 04:36:00,210.955,210.977,210.952,210.957,31500000.0
2006-07-12 04:37:00,210.953,210.956,210.931,210.937,28200000.0
2006-07-12 04:38:00,210.941,210.96,210.934,210.96,49600000.0
2006-07-12 04:39:00,210.962,210.966,210.947,210.966,39700001.0
2006-07-12 04:40:00,210.965,210.965,210.947,210.955,52500000.0
2006-07-12 04:41:00,210.965,210.979,210.959,210.96,74200000.0
2006-07-12 04:42:00,210.951,210.956,210.928,210.928,75799998.0
2006-07-12 04:43:00,210.939,210.95,210.923,210.923,45900000.0
2006-07-12 04:44:00,210.935,210.941,210.925,210.925,39400000.0
2006-07-12 04:45:00,210.908,210.929,210.908,210.921,43400000.0
2006-07-12 04:46:00,210.925,210.935,210.925,210.927,13500000.0
2006-07-12 04:47:00,210.938,210.941,210.921,210.924,53200000.0
2006-07-12 04:48:00,210.937,210.937,210.9,210.902,38100000.0
2006-07-12 04:49:00,210.903,210.937,210.903,210.917,26400000.0
2006-07-12 04:50:00,210.921,210.93,210.917,210.92,67600000.0
2006-07-12 04:51:00,210.923,210.929,210.913,210.927,19300000.0
2006-07-12 04:52:00,210.923,210.93,210.916,210.923,51100000.0
2006-07-12 04:53:00,210.925,210.925,210.896,210.898,39100000.0
2006-07-12 04:54:00,210.888,210.914,210.862,210.914,63100000.0
2006-07-12 04:55:00,210.913,210.913,210.903,210.903,32400000.0
2006-07-12 04:56:00,210.911,210.911,210.892,210.892,31400000.0
2006-07-12 04:57:00,210.896,210.915,210.896,210.905,71300000.0
2006-07-12 04:58:00,210.9,210.923,210.9,210.903,50600000.0
2006-07-12 04:59:00,210.899,210.908,210.898,210.908,30600000.0
2006-07-12 05:00:00,210.908,210.908,210.886,210.897,21800000.0
2006-07-12 05:01:00,210.89,210.89,210.88,210.888,79800000.0
2006-07-12 05:02:00,210.884,210.901,210.875,210.875,47100000.0
2006-07-12 05:03:00,210.877,210.907,210.877,210.907,35399999.0
2006-07-12 05:04:00,210.91,210.91,210.897,210.898,62600002.0
2006-07-12 05:05:00,210.898,210.898,210.881,210.892,71399999.0
2006-07-12 05:06:00,210.89,210.916,210.89,210.899,25500000.0
2006-07-12 05:07:00,210.914,210.914,210.906,210.906,8000000.0
2006-07-12 05:08:00,210.91,210.935,210.91,210.918,26300000.0
2006-07-12 05:09:00,210.917,210.934,210.917,210.934,49900000.0
2006-07-12 05:10:00,210.927,210.928,210.906,210.912,55700001.0
2006-07-12 05:11:00,210.91,210.932,210.898,210.932,65900000.0
2006-07-12 05:12:00,210.924,210.936,210.918,210.927,51100000.0
2006-07-12 05:13:00,210.92,210.92,210.902,210.902,46500000.0
2006-07-12 05:14:00,210.918,210.927,210.913,210.918,71400000.0
2006-07-12 05:15:00,210.905,210.905,210.89,210.89,38499999.0
2006-07-12 05:16:00,210.9,210.916,210.897,210.915,21800000.0
2006-07-12 05:17:00,210.912,210.919,210.894,210.906,49800001.0
2006-07-12 05:18:00,210.918,210.918,210.906,210.906,35800000.0
2006-07-12 05:19:00,210.908,210.922,210.89,210.89,67300000.0
2006-07-12 05:20:00,210.902,210.902,210.888,210.888,18700000.0
2006-07-12 05:21:00,210.885,210.897,210.878,210.885,66600000.0
2006-07-12 05:22:00,210.89,210.89,210.857,210.857,24600000.0
2006-07-12 05:23:00,210.871,210.904,210.871,210.903,41900000.0
2006-07-12 05:24:00,210.912,210.912,210.884,210.886,54100000.0
2006-07-12 05:25:00,210.888,210.891,210.87,210.88,32000000.0
2006-07-12 05:26:00,210.873,210.886,210.868,210.868,22900000.0
2006-07-12 05:27:00,210.875,210.88,210.866,210.878,52000000.0
2006-07-12 05:28:00,210.889,210.901,210.886,210.889,34100000.0
2006-07-12 05:29:00,210.877,210.885,210.875,210.878,64400000.0
2006-07-12 05:30:00,210.897,210.904,210.878,210.884,40800000.0
2006-07-12 05:31:00,210.877,210.877,210.865,210.865,10400000.0
2006-07-12 05:32:00,210.891,210.902,210.886,210.887,72800000.0
2006-07-12 05:33:00,210.881,210.913,210.875,210.898,62700000.0
2006-07-12 05:34:00,210.895,210.901,210.888,210.888,60000001.0
2006-07-12 05:35:00,210.9,210.9,210.875,210.892,86399999.0
2006-07-12 05:36:00,210.895,210.915,210.895,210.902,46200000.0
2006-07-12 05:37:00,210.912,210.93,210.901,210.911,56200000.0
2006-07-12 05:38:00,210.91,210.936,210.91,210.921,58000001.0
2006-07-12 05:39:00,210.903,210.903,210.894,210.897,59200001.0
2006-07-12 05:40:00,210.9,210.903,210.894,210.903,40199999.0
2006-07-12 05:41:00,210.898,210.898,210.876,210.882,32800000.0
2006-07-12 05:42:00,210.87,210.887,210.864,210.864,7600000.0
2006-07-12 05:43:00,210.874,210.892,210.874,210.884,61000000.0
2006-07-12 05:44:00,210.895,210.895,210.87,210.883,39800000.0
2006-07-12 05:45:00,210.885,210.885,210.88,210.88,58800000.0
2006-07-12 05:46:00,210.861,210.878,210.848,210.848,77300000.0
2006-07-12 05:47:00,210.839,210.865,210.831,210.865,36200000.0
2006-07-12 05:48:00,210.869,210.869,210.838,210.853,72600000.0
2006-07-12 05:49:00,210.852,210.87,210.852,210.87,49400000.0
2006-07-12 05:50:00,210.857,210.885,210.857,210.873,67900001.0
2006-07-12 05:51:00,210.873,210.879,210.853,210.853,36700000.0
2006-07-12 05:52:00,210.89,210.917,210.886,210.916,77000001.0
2006-07-12 05:53:00,210.913,210.917,210.904,210.917,29100000.0
2006-07-12 05:54:00,210.901,210.913,210.895,210.895,69400001.0
2006-07-12 05:55:00,210.9,210.93,210.9,210.918,61300000.0
2006-07-12 05:56:00,210.916,210.928,210.908,210.908,56999999.0
2006-07-12 05:57:00,210.931,210.931,210.916,210.916,30700000.0
2006-07-12 05:58:00,210.93,210.939,210.925,210.93,62400000.0
2006-07-12 05:59:00,210.927,210.938,210.919,210.929,77400001.0
2006-07-12 06:00:00,210.932,210.944,210.911,210.915,46200000.0
2006-07-12 06:01:00,210.93,210.948,210.92,210.93,52700000.0
2006-07-12 06:02:00,210.924,210.932,210.912,210.927,45800000.0
2006-07-12 06:03:00,210.912,210.929,210.912,210.92,28500000.0
2006-07-12 06:04:00,210.921,210.939,210.918,210.93,55100000.0
2006-07-12 06:05:00,210.929,210.942,210.926,210.942,40300000.0
2006-07-12 06:06:00,210.94,210.946,210.923,210.928,66300000.0
2006-07-12 06:07:00,210.925,210.941,210.92,210.941,27500000.0
2006-07-12 06:08:00,210.933,210.941,210.933,210.935,38500000.0
2006-07-12 06:09:00,210.924,210.957,210.924,210.946,40600000.0
2006-07-12 06:10:00,210.942,210.955,210.942,210.955,14300000.0
2006-07-12 06:11:00,210.949,210.962,210.947,210.95,39500000.0
2006-07-12 06:12:00,210.945,210.949,210.934,210.946,41000000.0
2006-07-12 06:13:00,210.955,210.955,210.943,210.953,39200000.0
2006-07-12 06:14:00,210.938,210.94,210.916,210.937,62200000.0
2006-07-12 06:15:00,210.935,210.935,210.925,210.925,34700000.0
2006-07-12 06:16:00,210.917,210.918,210.911,210.918,24900000.0
2006-07-12 06:17:00,210.921,210.921,210.9,210.9,47700001.0
2006-07-12 06:18:00,210.897,210.921,210.897,210.915,28400000.0
2006-07-12 06:19:00,210.936,210.938,210.919,210.919,33900000.0
2006-07-12 06:20:00,210.927,210.933,210.918,210.93,89300000.0
2006-07-12 06:21:00,210.923,210.929,210.917,210.922,76700001.0
2006-07-12 06:22:00,210.92,210.931,210.903,210.903,48200001.0
2006-07-12 06:23:00,210.916,210.917,210.895,210.895,67900000.0
2006-07-12 06:24:00,210.884,210.908,210.884,210.885,86099999.0
2006-07-12 06:25:00,210.884,210.896,210.88,210.888,18100000.0
2006-07-12 06:26:00,210.888,210.905,210.885,210.905,61600000.0
2006-07-12 06:27:00,210.885,210.902,210.884,210.902,53200000.0
2006-07-12 06:28:00,210.898,210.904,210.887,210.904,53800000.0
2006-07-12 06:29:00,210.906,210.906,210.875,210.893,80200001.0
2006-07-12 06:30:00,210.887,210.887,210.882,210.884,38200000.0
2006-07-12 06:31:00,210.893,210.903,210.89,210.89,96200001.0
2006-07-12 06:32:00,210.91,210.91,210.896,210.899,52400001.0
2006-07-12 06:33:00,210.911,210.936,210.911,210.931,51200000.0
2006-07-12 06:34:00,210.927,210.948,210.92,210.948,34600000.0
2006-07-12 06:35:00,210.938,210.969,210.938,210.95,49800000.0
2006-07-12 06:36:00,210.961,210.973,210.958,210.973,53700000.0
2006-07-12 06:37:00,210.975,210.985,210.974,210.974,35000000.0
2006-07-12 06:38:00,210.988,210.988,210.964,210.966,54500000.0
2006-07-12 06:39:00,210.964,210.984,210.964,210.97,40200000.0
2006-07-12 06:40:00,210.965,210.99,210.965,210.99,43100000.0
2006-07-12 06:41:00,210.99,211.0,210.988,210.993,20800000.0
2006-07-12 06:42:00,210.988,210.991,210.983,210.989,69700000.0
2006-07-12 06:43:00,210.992,210.999,210.973,210.996,39400000.0
2006-07-12 06:44:00,211.001,211.004,210.995,211.004,41200000.0
2006-07-12 06:45:00,211.003,211.003,210.983,210.996,34600000.0
2006-07-12 06:46:00,210.987,211.011,210.987,211.01,82000001.0
2006-07-12 06:47:00,211.01,211.027,211.01,211.027,10900000.0
2006-07-12 06:48:00,211.023,211.023,210.988,211.012,50500000.0
2006-07-12 06:49:00,210.972,210.972,210.944,210.945,29400000.0
2006-07-12 06:50:00,210.936,210.969,210.932,210.96,44300000.0
2006-07-12 06:51:00,210.98,210.987,210.968,210.979,66500000.0
2006-07-12 06:52:00,210.98,210.985,210.977,210.98,73900000.0
2006-07-12 06:53:00,210.982,210.995,210.97,210.995,40300000.0
2006-07-12 06:54:00,210.966,210.966,210.946,210.958,70600001.0
2006-07-12 06:55:00,210.961,210.975,210.957,210.971,57500000.0
2006-07-12 06:56:00,210.988,210.988,210.975,210.985,21000000.0
2006-07-12 06:57:00,210.985,210.985,210.951,210.96,25500000.0
2006-07-12 06:58:00,210.948,210.965,210.948,210.952,20600000.0
2006-07-12 06:59:00,210.965,211.007,210.965,210.99,48600000.0
2006-07-12 07:00:00,210.984,210.989,210.918,210.924,71700000.0
2006-07-12 07:01:00,210.929,210.935,210.92,210.92,52600000.0
2006-07-12 07:02:00,210.93,210.94,210.92,210.935,53300001.0
2006-07-12 07:03:00,210.938,210.96,210.938,210.96,34200000.0
2006-07-12 07:04:00,210.952,210.958,210.941,210.941,41900000.0
2006-07-12 07:05:00,210.948,210.952,210.927,210.945,58600000.0
2006-07-12 07:06:00,210.949,210.964,210.932,210.932,70100000.0
2006-07-12 07:07:00,210.942,210.951,210.937,210.937,65200001.0
2006-07-12 07:08:00,210.963,210.963,210.952,210.953,32300000.0
2006-07-12 07:09:00,210.965,210.965,210.935,210.935,57000000.0
2006-07-12 07:10:00,210.943,210.955,210.935,210.94,74900000.0
2006-07-12 07:11:00,210.944,210.959,210.944,210.957,42700000.0
2006-07-12 07:12:00,210.965,210.978,210.956,210.957,45000001.0
2006-07-12 07:13:00,210.933,210.96,210.933,210.96,72000001.0
2006-07-12 07:14:00,210.96,210.968,210.953,210.957,63000000.0
2006-07-12 07:15:00,210.953,210.953,210.937,210.937,55800000.0
2006-07-12 07:16:00,210.949,210.949,210.932,210.932,18800000.0
2006-07-12 07:17:00,210.939,210.955,210.939,210.942,60500000.0
2006-07-12 07:18:00,210.943,210.951,210.937,210.937,31900000.0
2006-07-12 07:19:00,210.952,210.952,210.934,210.952,60900000.0
2006-07-12 07:20:00,210.95,210.95,210.939,210.95,25600000.0
2006-07-12 07:21:00,210.937,210.953,210.937,210.942,30400001.0
2006-07-12 07:22:00,210.948,210.953,210.937,210.94,32600000.0
2006-07-12 07:23:00,210.952,210.967,210.938,210.938,62999999.0
2006-07-12 07:24:00,210.946,210.952,210.927,210.927,13000000.0
2006-07-12 07:25:00,210.916,210.953,210.916,210.953,94900000.0
2006-07-12 07:26:00,210.962,210.973,210.941,210.973,33800000.0
2006-07-12 07:27:00,210.976,211.002,210.974,211.002,45700000.0
2006-07-12 07:28:00,211.018,211.036,211.017,211.023,73100000.0
2006-07-12 07:29:00,211.036,211.036,211.007,211.031,59800000.0
2006-07-12 07:30:00,211.023,211.037,211.013,211.035,17300000.0
2006-07-12 07:31:00,211.032,211.04,211.017,211.04,75799999.0
2006-07-12 07:32:00,211.039,211.039,211.025,211.03,35800000.0
2006-07-12 07:33:00,211.01,211.026,211.003,211.003,52200000.0
2006-07-12 07:34:00,211.0,211.01,210.995,210.995,31300000.0
2006-07-12 07:35:00,211.008,211.021,211.003,211.007,20700000.0
2006-07-12 07:36:00,211.015,211.038,211.013,211.023,33400000.0
2006-07-12 07:37:00,211.015,211.03,211.015,211.017,37800000.0
2006-07-12 07:38:00,211.011,211.035,211.011,211.033,35100000.0
2006-07-12 07:39:00,211.038,211.072,211.038,211.047,90400000.0
2006-07-12 07:40:00,211.052,211.057,211.014,211.014,35100000.0
2006-07-12 07:41:00,211.003,211.003,210.995,211.003,15300000.0
2006-07-12 07:42:00,211.002,211.023,211.002,211.004,41400000.0
2006-07-12 07:43:00,210.986,210.986,210.964,210.964,52000001.0
2006-07-12 07:44:00,210.943,210.943,210.921,210.921,49800000.0
2006-07-12 07:45:00,210.92,210.941,210.92,210.923,89399999.0
2006-07-12 07:46:00,210.934,210.947,210.914,210.928,32400000.0
2006-07-12 07:47:00,210.933,210.96,210.933,210.96,84500001.0
2006-07-12 07:48:00,210.956,210.969,210.954,210.96,33100000.0
2006-07-12 07:49:00,210.952,210.955,210.945,210.95,45000000.0
2006-07-12 07:50:00,210.943,210.943,210.892,210.892,34700000.0
2006-07-12 07:51:00,210.896,210.914,210.886,210.914,54000000.0
2006-07-12 07:52:00,210.907,210.931,210.907,210.912,63800000.0
2006-07-12 07:53:00,210.915,210.938,210.915,210.925,55000000.0
2006-07-12 07:54:00,210.922,210.947,210.922,210.947,16700000.0
2006-07-12 07:55:00,210.933,210.965,210.933,210.955,46100000.0
2006-07-12 07:56:00,210.958,210.981,210.957,210.961,72800000.0
2006-07-12 07:57:00,210.964,210.968,210.948,210.952,58600000.0
2006-07-12 07:58:00,210.956,210.97,210.951,210.97,66400000.0
2006-07-12 07:59:00,210.988,211.008,210.988,211.005,58500001.0
2006-07-12 08:00:00,211.009,211.015,210.994,211.0,48900000.0
2006-07-12 08:01:00,211.02,211.064,211.003,211.064,46900000.0
2006-07-12 08:02:00,211.086,211.095,211.072,211.095,49900000.0
2006-07-12 08:03:00,211.106,211.12,211.106,211.114,21600000.0
2006-07-12 08:04:00,211.107,211.137,211.107,211.126,27600000.0
2006-07-12 08:05:00,211.122,211.135,211.116,211.127,38500000.0
2006-07-12 08:06:00,211.135,211.135,211.116,211.134,45100001.0
2006-07-12 08:07:00,211.127,211.17,211.125,211.17,48100000.0
2006-07-12 08:08:00,211.189,211.189,211.15,211.15,48900000.0
2006-07-12 08:09:00,211.163,211.163,211.124,211.124,36799999.0
2006-07-12 08:10:00,211.103,211.103,211.063,211.067,45100000.0
2006-07-12 08:11:00,211.08,211.091,211.064,211.07,48500000.0
2006-07-12 08:12:00,211.077,211.106,211.072,211.105,51800000.0
2006-07-12 08:13:00,211.111,211.124,211.101,211.124,37600000.0
2006-07-12 08:14:00,211.129,211.146,211.127,211.127,17000000.0
2006-07-12 08:15:00,211.114,211.14,211.107,211.125,28800000.0
2006-07-12 08:16:00,211.135,211.154,211.113,211.154,46200000.0
2006-07-12 08:17:00,211.182,211.198,211.165,211.181,91400000.0
2006-07-12 08:18:00,211.182,211.182,211.158,211.158,29400000.0
2006-07-12 08:19:00,211.16,211.17,211.149,211.149,38200000.0
2006-07-12 08:20:00,211.147,211.16,211.142,211.16,41500000.0
2006-07-12 08:21:00,211.165,211.167,211.153,211.167,56600000.0
2006-07-12 08:22:00,211.158,211.202,211.158,211.198,44000000.0
2006-07-12 08:23:00,211.205,211.225,211.205,211.219,65299999.0
2006-07-12 08:24:00,211.229,211.268,211.229,211.268,38700000.0
2006-07-12 08:25:00,211.26,211.275,211.255,211.275,82399998.0
2006-07-12 08:26:00,211.265,211.275,211.257,211.262,29300000.0
2006-07-12 08:27:00,211.257,211.257,211.219,211.221,19000000.0
2006-07-12 08:28:00,211.224,211.224,211.202,211.205,82200000.0
2006-07-12 08:29:00,211.208,211.208,211.19,211.19,37500000.0
2006-07-12 08:30:00,211.18,211.183,211.156,211.183,40600001.0
2006-07-12 08:31:00,211.177,211.177,211.14,211.14,55300000.0
2006-07-12 08:32:00,211.139,211.163,211.138,211.163,46400000.0
2006-07-12 08:33:00,211.165,211.171,211.149,211.164,87200000.0
2006-07-12 08:34:00,211.173,211.173,211.145,211.162,65199999.0
2006-07-12 08:35:00,211.144,211.193,211.143,211.193,51200000.0
2006-07-12 08:36:00,211.215,211.247,211.202,211.247,34400000.0
2006-07-12 08:37:00,211.226,211.253,211.203,211.203,71000000.0
2006-07-12 08:38:00,211.195,211.224,211.172,211.172,69400000.0
2006-07-12 08:39:00,211.172,211.172,211.135,211.135,25600000.0
2006-07-12 08:40:00,211.154,211.158,211.139,211.142,61700000.0
2006-07-12 08:41:00,211.142,211.145,211.134,211.135,50399999.0
2006-07-12 08:42:00,211.16,211.201,211.16,211.197,59999999.0
2006-07-12 08:43:00,211.186,211.198,211.169,211.169,59000000.0
2006-07-12 08:44:00,211.174,211.174,211.136,211.146,51699999.0
2006-07-12 08:45:00,211.114,211.147,211.105,211.118,41400000.0
2006-07-12 08:46:00,211.103,211.116,211.096,211.103,29100001.0
2006-07-12 08:47:00,211.099,211.114,211.091,211.098,20200000.0
2006-07-12 08:48:00,211.11,211.155,211.098,211.155,61399999.0
2006-07-12 08:49:00,211.139,211.172,211.139,211.168,44600000.0
2006-07-12 08:50:00,211.173,211.179,211.135,211.155,50900001.0
2006-07-12 08:51:00,211.142,211.153,211.125,211.132,94400002.0
2006-07-12 08:52:00,211.145,211.164,211.14,211.155,73200001.0
2006-07-12 08:53:00,211.131,211.141,211.123,211.123,40200000.0
2006-07-12 08:54:00,211.108,211.13,211.108,211.128,44900000.0
2006-07-12 08:55:00,211.123,211.123,211.074,211.108,22200000.0
2006-07-12 08:56:00,211.074,211.099,211.065,211.067,49900000.0
2006-07-12 08:57:00,211.045,211.045,211.028,211.03,42500000.0
2006-07-12 08:58:00,211.015,211.04,210.999,210.999,27400000.0
2006-07-12 08:59:00,211.004,211.007,210.984,210.984,87299999.0
2006-07-12 09:00:00,210.973,211.005,210.973,211.005,24300000.0
2006-07-12 09:01:00,210.997,211.055,210.997,211.051,73800001.0
2006-07-12 09:02:00,211.062,211.081,211.053,211.068,30100000.0
2006-07-12 09:03:00,211.073,211.08,211.061,211.08,56700000.0
2006-07-12 09:04:00,211.076,211.083,211.056,211.056,58499999.0
2006-07-12 09:05:00,211.061,211.079,211.061,211.073,51700000.0
2006-07-12 09:06:00,211.069,211.069,211.037,211.038,63900001.0
2006-07-12 09:07:00,211.023,211.051,211.015,211.051,22300000.0
2006-07-12 09:08:00,211.046,211.051,211.02,211.02,63899999.0
2006-07-12 09:09:00,211.029,211.032,211.01,211.01,39899999.0
2006-07-12 09:10:00,211.029,211.052,211.014,211.046,31200000.0
2006-07-12 09:11:00,211.044,211.044,211.026,211.03,47500000.0
2006-07-12 09:12:00,211.028,211.039,211.018,211.029,68300000.0
2006-07-12 09:13:00,211.021,211.033,211.018,211.031,27100000.0
2006-07-12 09:14:00,211.039,211.066,211.039,211.048,32800000.0
2006-07-12 09:15:00,211.066,211.09,211.066,211.084,71700000.0
2006-07-12 09:16:00,211.079,211.094,211.073,211.073,74899999.0
2006-07-12 09:17:00,211.073,211.073,211.049,211.049,58899999.0
2006-07-12 09:18:00,211.042,211.06,211.023,211.06,55800001.0
2006-07-12 09:19:00,211.049,211.06,211.045,211.06,45000000.0
2006-07-12 09:20:00,211.076,211.146,211.076,211.146,37499999.0
2006-07-12 09:21:00,211.169,211.169,211.133,211.133,72999998.0
2006-07-12 09:22:00,211.114,211.146,211.114,211.146,46400000.0
2006-07-12 09:23:00,211.16,211.16,211.129,211.13,60600000.0
2006-07-12 09:24:00,211.131,211.131,211.119,211.121,39000000.0
2006-07-12 09:25:00,211.119,211.119,211.099,211.11,43300000.0
2006-07-12 09:26:00,211.133,211.207,211.133,211.192,53200000.0
2006-07-12 09:27:00,211.184,211.188,211.165,211.165,77099999.0
2006-07-12 09:28:00,211.182,211.214,211.182,211.212,32600000.0
2006-07-12 09:29:00,211.182,211.197,211.167,211.175,67200000.0
2006-07-12 09:30:00,211.173,211.198,211.171,211.198,49600000.0
2006-07-12 09:31:00,211.189,211.194,211.186,211.19,40800000.0
2006-07-12 09:32:00,211.195,211.202,211.17,211.17,77700000.0
2006-07-12 09:33:00,211.183,211.217,211.176,211.186,55899999.0
2006-07-12 09:34:00,211.179,211.216,211.179,211.212,38700000.0
2006-07-12 09:35:00,211.193,211.219,211.19,211.199,50700000.0
2006-07-12 09:36:00,211.195,211.195,211.169,211.183,48900000.0
2006-07-12 09:37:00,211.173,211.195,211.173,211.192,79600001.0
2006-07-12 09:38:00,211.174,211.192,211.174,211.192,38600001.0
2006-07-12 09:39:00,211.2,211.2,211.15,211.155,72199999.0
2006-07-12 09:40:00,211.159,211.191,211.159,211.191,34800000.0
2006-07-12 09:41:00,211.187,211.202,211.187,211.202,29600000.0
2006-07-12 09:42:00,211.209,211.227,211.208,211.227,32000000.0
2006-07-12 09:43:00,211.236,211.327,211.236,211.327,44799999.0
2006-07-12 09:44:00,211.3,211.3,211.224,211.23,66200000.0
2006-07-12 09:45:00,211.222,211.238,211.189,211.238,42000000.0
2006-07-12 09:46:00,211.251,211.252,211.232,211.232,41500000.0
2006-07-12 09:47:00,211.245,211.255,211.241,211.243,35900000.0
2006-07-12 09:48:00,211.242,211.244,211.228,211.228,27600000.0
2006-07-12 09:49:00,211.219,211.297,211.219,211.297,52000000.0
2006-07-12 09:50:00,211.324,211.324,211.288,211.309,49500001.0
2006-07-12 09:51:00,211.322,211.344,211.285,211.285,42599999.0
2006-07-12 09:52:00,211.283,211.314,211.255,211.314,53300000.0
2006-07-12 09:53:00,211.314,211.364,211.307,211.363,94800000.0
2006-07-12 09:54:00,211.393,211.438,211.358,211.43,80300002.0
2006-07-12 09:55:00,211.456,211.478,211.456,211.467,50100000.0
2006-07-12 09:56:00,211.472,211.536,211.472,211.534,52599999.0
2006-07-12 09:57:00,211.514,211.566,211.514,211.55,39000000.0
2006-07-12 09:58:00,211.545,211.545,211.474,211.478,51099999.0
2006-07-12 09:59:00,211.483,211.498,211.478,211.482,80899999.0
2006-07-12 10:00:00,211.494,211.553,211.494,211.545,78200000.0
2006-07-12 10:01:00,211.532,211.532,211.477,211.497,63800001.0
2006-07-12 10:02:00,211.535,211.553,211.531,211.531,21900000.0
2006-07-12 10:03:00,211.506,211.543,211.501,211.543,53800000.0
2006-07-12 10:04:00,211.527,211.527,211.5,211.508,33800000.0
2006-07-12 10:05:00,211.526,211.529,211.498,211.498,29100000.0
2006-07-12 10:06:00,211.505,211.524,211.505,211.509,63300000.0
2006-07-12 10:07:00,211.498,211.523,211.484,211.52,49000000.0
2006-07-12 10:08:00,211.498,211.522,211.492,211.512,23500000.0
2006-07-12 10:09:00,211.528,211.528,211.487,211.504,62200000.0
2006-07-12 10:10:00,211.525,211.537,211.502,211.537,43899999.0
2006-07-12 10:11:00,211.518,211.572,211.518,211.572,37400000.0
2006-07-12 10:12:00,211.553,211.558,211.537,211.545,32800000.0
2006-07-12 10:13:00,211.518,211.525,211.5,211.512,56600000.0
2006-07-12 10:14:00,211.52,211.526,211.507,211.507,14100000.0
2006-07-12 10:15:00,211.499,211.504,211.483,211.504,60800000.0
2006-07-12 10:16:00,211.504,211.514,211.488,211.512,78500000.0
2006-07-12 10:17:00,211.508,211.546,211.503,211.546,60700000.0
2006-07-12 10:18:00,211.535,211.535,211.506,211.512,67100001.0
2006-07-12 10:19:00,211.497,211.502,211.479,211.502,63300000.0
2006-07-12 10:20:00,211.512,211.521,211.486,211.521,53700000.0
2006-07-12 10:21:00,211.53,211.586,211.53,211.573,47300000.0
2006-07-12 10:22:00,211.567,211.567,211.521,211.535,30900000.0
2006-07-12 10:23:00,211.6,211.73,211.586,211.73,51400000.0
2006-07-12 10:24:00,211.735,211.735,211.636,211.636,21000000.0
2006-07-12 10:25:00,211.596,211.616,211.582,211.608,45900000.0
2006-07-12 10:26:00,211.601,211.601,211.568,211.569,27500000.0
2006-07-12 10:27:00,211.571,211.576,211.554,211.561,42700000.0
2006-07-12 10:28:00,211.557,211.564,211.544,211.564,63000000.0
2006-07-12 10:29:00,211.561,211.561,211.508,211.51,59000001.0
2006-07-12 10:30:00,211.494,211.494,211.4,211.421,76399999.0
2006-07-12 10:31:00,211.403,211.455,211.395,211.444,32200000.0
2006-07-12 10:32:00,211.459,211.466,211.425,211.425,44200000.0
2006-07-12 10:33:00,211.432,211.432,211.378,211.407,39000000.0
2006-07-12 10:34:00,211.427,211.454,211.371,211.388,53000000.0
2006-07-12 10:35:00,211.377,211.377,211.323,211.348,32000000.0
2006-07-12 10:36:00,211.37,211.382,211.325,211.325,92300000.0
2006-07-12 10:37:00,211.322,211.335,211.317,211.33,25600000.0
2006-07-12 10:38:00,211.33,211.33,211.261,211.261,67200000.0
2006-07-12 10:39:00,211.268,211.321,211.268,211.311,7800000.0
2006-07-12 10:40:00,211.288,211.288,211.227,211.227,38600000.0
2006-07-12 10:41:00,211.228,211.251,211.216,211.251,48800000.0
2006-07-12 10:42:00,211.265,211.283,211.26,211.268,44300000.0
2006-07-12 10:43:00,211.259,211.259,211.245,211.258,60000000.0
2006-07-12 10:44:00,211.278,211.292,211.244,211.268,46700000.0
2006-07-12 10:45:00,211.269,211.269,211.192,211.246,49100000.0
2006-07-12 10:46:00,211.243,211.295,211.238,211.238,39600000.0
2006-07-12 10:47:00,211.233,211.252,211.222,211.233,51400000.0
2006-07-12 10:48:00,211.244,211.26,211.244,211.26,34400000.0
2006-07-12 10:49:00,211.265,211.298,211.264,211.283,41500000.0
2006-07-12 10:50:00,211.278,211.342,211.274,211.342,63100000.0
2006-07-12 10:51:00,211.35,211.371,211.342,211.356,37700000.0
2006-07-12 10:52:00,211.374,211.398,211.366,211.39,52500000.0
2006-07-12 10:53:00,211.389,211.409,211.379,211.39,52700000.0
2006-07-12 10:54:00,211.384,211.404,211.379,211.394,26000000.0
2006-07-12 10:55:00,211.391,211.419,211.375,211.419,62100000.0
2006-07-12 10:56:00,211.415,211.415,211.385,211.398,51000000.0
2006-07-12 10:57:00,211.406,211.409,211.386,211.396,56400000.0
2006-07-12 10:58:00,211.417,211.459,211.417,211.448,23100000.0
2006-07-12 10:59:00,211.439,211.443,211.411,211.443,46100000.0
2006-07-12 11:00:00,211.429,211.447,211.416,211.416,55000000.0
2006-07-12 11:01:00,211.428,211.432,211.416,211.426,41700001.0
2006-07-12 11:02:00,211.425,211.44,211.413,211.44,63800000.0
2006-07-12 11:03:00,211.428,211.435,211.4,211.4,32000000.0
2006-07-12 11:04:00,211.409,211.417,211.388,211.417,63600001.0
2006-07-12 11:05:00,211.413,211.437,211.413,211.422,54199999.0
2006-07-12 11:06:00,211.434,211.45,211.428,211.45,76900000.0
2006-07-12 11:07:00,211.432,211.452,211.429,211.431,29500000.0
2006-07-12 11:08:00,211.447,211.447,211.416,211.423,44400000.0
2006-07-12 11:09:00,211.425,211.446,211.425,211.437,49800000.0
2006-07-12 11:10:00,211.426,211.426,211.394,211.422,77999999.0
2006-07-12 11:11:00,211.429,211.451,211.428,211.451,46399999.0
2006-07-12 11:12:00,211.461,211.461,211.436,211.46,41400000.0
2006-07-12 11:13:00,211.454,211.465,211.431,211.431,23900000.0
2006-07-12 11:14:00,211.425,211.438,211.404,211.404,37900000.0
2006-07-12 11:15:00,211.393,211.433,211.381,211.433,73900000.0
2006-07-12 11:16:00,211.457,211.471,211.449,211.465,57800000.0
2006-07-12 11:17:00,211.457,211.468,211.439,211.443,60300000.0
2006-07-12 11:18:00,211.414,211.433,211.407,211.433,60099999.0
2006-07-12 11:19:00,211.432,211.433,211.426,211.433,23400000.0
2006-07-12 11:20:00,211.421,211.426,211.404,211.405,37300000.0
2006-07-12 11:21:00,211.423,211.475,211.422,211.475,27000000.0
2006-07-12 11:22:00,211.482,211.486,211.446,211.486,44500000.0
2006-07-12 11:23:00,211.496,211.535,211.496,211.532,59000000.0
2006-07-12 11:24:00,211.544,211.564,211.544,211.561,37000000.0
2006-07-12 11:25:00,211.562,211.564,211.488,211.488,41600000.0
2006-07-12 11:26:00,211.494,211.495,211.463,211.48,54800000.0
2006-07-12 11:27:00,211.483,211.483,211.443,211.46,54300000.0
2006-07-12 11:28:00,211.447,211.483,211.438,211.475,36000000.0
2006-07-12 11:29:00,211.487,211.487,211.447,211.469,69299999.0
2006-07-12 11:30:00,211.473,211.495,211.457,211.457,52400000.0
2006-07-12 11:31:00,211.474,211.474,211.453,211.471,18300000.0
2006-07-12 11:32:00,211.459,211.464,211.415,211.45,83100000.0
2006-07-12 11:33:00,211.44,211.463,211.44,211.45,18300000.0
2006-07-12 11:34:00,211.45,211.483,211.444,211.483,52600000.0
2006-07-12 11:35:00,211.495,211.52,211.495,211.515,40100000.0
2006-07-12 11:36:00,211.525,211.554,211.522,211.551,98800001.0
2006-07-12 11:37:00,211.556,211.593,211.556,211.593,19200000.0
2006-07-12 11:38:00,211.591,211.591,211.561,211.568,46400000.0
2006-07-12 11:39:00,211.562,211.579,211.557,211.56,56900000.0
2006-07-12 11:40:00,211.547,211.6,211.547,211.574,55900001.0
2006-07-12 11:41:00,211.573,211.573,211.542,211.543,61300000.0
2006-07-12 11:42:00,211.54,211.547,211.527,211.547,49100000.0
2006-07-12 11:43:00,211.542,211.581,211.535,211.561,55800000.0
2006-07-12 11:44:00,211.583,211.583,211.547,211.567,76600000.0
2006-07-12 11:45:00,211.58,211.603,211.574,211.601,44000000.0
2006-07-12 11:46:00,211.601,211.607,211.59,211.602,31500000.0
2006-07-12 11:47:00,211.614,211.63,211.614,211.629,24400000.0
2006-07-12 11:48:00,211.641,211.668,211.641,211.668,25600000.0
2006-07-12 11:49:00,211.659,211.666,211.64,211.663,54799999.0
2006-07-12 11:50:00,211.67,211.684,211.662,211.662,28300000.0
2006-07-12 11:51:00,211.672,211.672,211.65,211.65,28300000.0
2006-07-12 11:52:00,211.652,211.675,211.652,211.675,42700000.0
2006-07-12 11:53:00,211.697,211.699,211.675,211.699,112400000.0
2006-07-12 11:54:00,211.71,211.711,211.692,211.7,35500000.0
2006-07-12 11:55:00,211.715,211.715,211.665,211.692,20300000.0
2006-07-12 11:56:00,211.702,211.702,211.653,211.686,51500000.0
2006-07-12 11:57:00,211.689,211.699,211.675,211.682,47800000.0
2006-07-12 11:58:00,211.694,211.817,211.694,211.817,25800000.0
2006-07-12 11:59:00,211.811,211.84,211.776,211.776,61100001.0
2006-07-12 12:00:00,211.778,211.81,211.778,211.805,104000000.0
2006-07-12 12:01:00,211.789,211.793,211.761,211.793,74000000.0
2006-07-12 12:02:00,211.83,211.923,211.83,211.923,51300000.0
2006-07-12 12:03:00,211.959,211.959,211.868,211.875,20000000.0
2006-07-12 12:04:00,211.868,211.869,211.84,211.84,60600000.0
2006-07-12 12:05:00,211.828,211.88,211.817,211.875,57800001.0
2006-07-12 12:06:00,211.889,211.94,211.881,211.903,45500000.0
2006-07-12 12:07:00,211.908,211.925,211.9,211.908,74699999.0
2006-07-12 12:08:00,211.917,211.929,211.9,211.918,58000000.0
2006-07-12 12:09:00,211.897,211.897,211.843,211.865,38400000.0
2006-07-12 12:10:00,211.898,211.916,211.895,211.895,61500001.0
2006-07-12 12:11:00,211.884,211.884,211.84,211.842,51800000.0
2006-07-12 12:12:00,211.846,211.871,211.832,211.862,82000000.0
2006-07-12 12:13:00,211.889,211.908,211.859,211.863,25800000.0
2006-07-12 12:14:00,211.86,211.867,211.85,211.867,32800000.0
2006-07-12 12:15:00,211.864,211.901,211.86,211.883,42600000.0
2006-07-12 12:16:00,211.883,211.883,211.851,211.862,42700000.0
2006-07-12 12:17:00,211.867,211.88,211.85,211.88,52200000.0
2006-07-12 12:18:00,211.892,211.898,211.876,211.882,55300000.0
2006-07-12 12:19:00,211.853,211.888,211.818,211.832,30400000.0
2006-07-12 12:20:00,211.808,211.828,211.799,211.812,50500000.0
2006-07-12 12:21:00,211.818,211.85,211.814,211.85,87300000.0
2006-07-12 12:22:00,211.876,211.876,211.8,211.8,53399999.0
2006-07-12 12:23:00,211.792,211.792,211.745,211.757,10100000.0
2006-07-12 12:24:00,211.766,211.803,211.766,211.796,56100001.0
2006-07-12 12:25:00,211.799,211.823,211.798,211.823,45100000.0
2006-07-12 12:26:00,211.795,211.838,211.771,211.798,32399999.0
2006-07-12 12:27:00,211.753,211.779,211.742,211.772,52500001.0
2006-07-12 12:28:00,211.79,211.79,211.71,211.71,45599999.0
2006-07-12 12:29:00,211.721,211.73,211.697,211.707,37600000.0
2006-07-12 12:30:00,211.717,211.753,211.717,211.753,20300000.0
2006-07-12 12:31:00,211.749,211.754,211.73,211.743,38600000.0
2006-07-12 12:32:00,211.751,211.767,211.729,211.729,43100000.0
2006-07-12 12:33:00,211.719,211.721,211.669,211.669,32900000.0
2006-07-12 12:34:00,211.671,211.7,211.671,211.695,31100000.0
2006-07-12 12:35:00,211.692,211.692,211.655,211.668,40400000.0
2006-07-12 12:36:00,211.665,211.69,211.654,211.69,42800000.0
2006-07-12 12:37:00,211.709,211.739,211.702,211.707,61100000.0
2006-07-12 12:38:00,211.709,211.744,211.709,211.732,42500000.0
2006-07-12 12:39:00,211.742,211.773,211.74,211.773,76500000.0
2006-07-12 12:40:00,211.767,211.77,211.747,211.76,32800000.0
2006-07-12 12:41:00,211.764,211.764,211.727,211.727,45900000.0
2006-07-12 12:42:00,211.728,211.728,211.665,211.665,71700000.0
2006-07-12 12:43:00,211.656,211.665,211.633,211.66,35300000.0
2006-07-12 12:44:00,211.657,211.686,211.643,211.686,47200000.0
2006-07-12 12:45:00,211.668,211.683,211.641,211.683,29000000.0
2006-07-12 12:46:00,211.694,211.698,211.669,211.669,35900000.0
2006-07-12 12:47:00,211.691,211.691,211.668,211.68,51800000.0
2006-07-12 12:48:00,211.673,211.689,211.656,211.689,39100000.0
2006-07-12 12:49:00,211.698,211.704,211.678,211.688,91900001.0
2006-07-12 12:50:00,211.705,211.735,211.689,211.735,33900000.0
2006-07-12 12:51:00,211.731,211.731,211.698,211.729,69600000.0
2006-07-12 12:52:00,211.703,211.703,211.7,211.7,21100000.0
2006-07-12 12:53:00,211.654,211.666,211.646,211.646,49899999.0
2006-07-12 12:54:00,211.648,211.667,211.602,211.667,84400001.0
2006-07-12 12:55:00,211.666,211.666,211.637,211.644,38400000.0
2006-07-12 12:56:00,211.632,211.646,211.629,211.64,60999999.0
2006-07-12 12:57:00,211.651,211.66,211.638,211.66,45200000.0
2006-07-12 12:58:00,211.683,211.686,211.664,211.686,32400000.0
2006-07-12 12:59:00,211.695,211.74,211.687,211.74,56500001.0
2006-07-12 13:00:00,211.742,211.786,211.742,211.77,60300000.0
2006-07-12 13:01:00,211.773,211.802,211.769,211.77,28300000.0
2006-07-12 13:02:00,211.756,211.767,211.747,211.747,40300000.0
2006-07-12 13:03:00,211.734,211.747,211.726,211.728,75400000.0
2006-07-12 13:04:00,211.708,211.728,211.702,211.702,45100000.0
2006-07-12 13:05:00,211.717,211.717,211.697,211.708,63700000.0
2006-07-12 13:06:00,211.707,211.731,211.705,211.731,45300000.0
2006-07-12 13:07:00,211.719,211.738,211.712,211.72,31500000.0
2006-07-12 13:08:00,211.699,211.713,211.693,211.713,36500000.0
2006-07-12 13:09:00,211.719,211.719,211.703,211.707,82600001.0
2006-07-12 13:10:00,211.712,211.735,211.712,211.721,39700000.0
2006-07-12 13:11:00,211.717,211.736,211.71,211.736,37900000.0
2006-07-12 13:12:00,211.743,211.752,211.723,211.752,59800000.0
2006-07-12 13:13:00,211.764,211.793,211.764,211.785,52100001.0
2006-07-12 13:14:00,211.795,211.809,211.727,211.727,51900000.0
2006-07-12 13:15:00,211.714,211.733,211.691,211.714,67300000.0
2006-07-12 13:16:00,211.734,211.847,211.734,211.847,27500000.0
2006-07-12 13:17:00,211.865,211.87,211.839,211.85,74100000.0
2006-07-12 13:18:00,211.861,211.861,211.778,211.79,87600000.0
2006-07-12 13:19:00,211.792,211.817,211.78,211.786,60500000.0
2006-07-12 13:20:00,211.814,211.819,211.788,211.819,77000001.0
2006-07-12 13:21:00,211.813,211.821,211.778,211.813,32900000.0
2006-07-12 13:22:00,211.823,211.823,211.747,211.747,38900000.0
2006-07-12 13:23:00,211.767,211.803,211.766,211.787,78500000.0
2006-07-12 13:24:00,211.807,211.815,211.786,211.799,23400000.0
2006-07-12 13:25:00,211.801,211.823,211.799,211.819,70100000.0
2006-07-12 13:26:00,211.847,211.861,211.801,211.815,57700001.0
2006-07-12 13:27:00,211.81,211.814,211.768,211.796,33000000.0
2006-07-12 13:28:00,211.793,211.851,211.767,211.817,49200000.0
2006-07-12 13:29:00,211.794,211.837,211.785,211.837,45800001.0
2006-07-12 13:30:00,211.844,211.873,211.833,211.833,45600000.0
2006-07-12 13:31:00,211.815,211.815,211.785,211.806,32400000.0
2006-07-12 13:32:00,211.817,211.824,211.77,211.776,44700000.0
2006-07-12 13:33:00,211.78,211.797,211.78,211.797,52900000.0
2006-07-12 13:34:00,211.802,211.826,211.79,211.817,50300001.0
2006-07-12 13:35:00,211.815,211.852,211.815,211.852,42100000.0
2006-07-12 13:36:00,211.854,211.87,211.836,211.836,70499998.0
2006-07-12 13:37:00,211.814,211.84,211.783,211.84,31700000.0
2006-07-12 13:38:00,211.837,211.841,211.81,211.824,89999998.0
2006-07-12 13:39:00,211.832,211.834,211.8,211.822,46700000.0
2006-07-12 13:40:00,211.822,211.835,211.804,211.804,36900000.0
2006-07-12 13:41:00,211.811,211.853,211.809,211.853,47199999.0
2006-07-12 13:42:00,211.869,211.869,211.838,211.838,79100000.0
2006-07-12 13:43:00,211.857,211.857,211.817,211.817,81800001.0
2006-07-12 13:44:00,211.815,211.826,211.802,211.822,55700000.0
2006-07-12 13:45:00,211.81,211.857,211.81,211.832,58600000.0
2006-07-12 13:46:00,211.837,211.89,211.837,211.889,76600001.0
2006-07-12 13:47:00,211.897,211.904,211.887,211.901,63400000.0
2006-07-12 13:48:00,211.92,211.956,211.92,211.938,57000000.0
2006-07-12 13:49:00,211.958,211.986,211.945,211.945,52100000.0
2006-07-12 13:50:00,211.942,211.942,211.899,211.915,62800001.0
2006-07-12 13:51:00,211.92,211.92,211.893,211.9,50700000.0
2006-07-12 13:52:00,211.897,211.925,211.897,211.913,36000000.0
2006-07-12 13:53:00,211.91,211.942,211.91,211.929,22700000.0
2006-07-12 13:54:00,211.913,211.935,211.892,211.892,58400000.0
2006-07-12 13:55:00,211.897,211.908,211.873,211.885,22100000.0
2006-07-12 13:56:00,211.869,211.88,211.869,211.878,42300000.0
2006-07-12 13:57:00,211.883,211.883,211.84,211.84,85800000.0
2006-07-12 13:58:00,211.853,211.873,211.851,211.851,65800000.0
2006-07-12 13:59:00,211.836,211.84,211.824,211.838,38300000.0
2006-07-12 14:00:00,211.814,211.819,211.794,211.802,46500000.0
2006-07-12 14:01:00,211.803,211.821,211.787,211.821,71200000.0
2006-07-12 14:02:00,211.819,211.827,211.805,211.819,47700000.0
2006-07-12 14:03:00,211.812,211.845,211.812,211.822,47800000.0
2006-07-12 14:04:00,211.837,211.877,211.837,211.877,58400000.0
2006-07-12 14:05:00,211.868,211.88,211.854,211.88,37600000.0
2006-07-12 14:06:00,211.865,211.883,211.865,211.867,53200000.0
2006-07-12 14:07:00,211.878,211.884,211.858,211.858,32000000.0
2006-07-12 14:08:00,211.856,211.885,211.852,211.885,87500001.0
2006-07-12 14:09:00,211.879,211.906,211.876,211.889,64500000.0
2006-07-12 14:10:00,211.893,211.916,211.889,211.908,27900000.0
2006-07-12 14:11:00,211.908,211.926,211.894,211.916,50700000.0
2006-07-12 14:12:00,211.907,211.923,211.902,211.923,21300000.0
2006-07-12 14:13:00,211.906,211.924,211.897,211.923,59400000.0
2006-07-12 14:14:00,211.924,211.924,211.885,211.901,28800000.0
2006-07-12 14:15:00,211.92,211.925,211.9,211.912,39500000.0
2006-07-12 14:16:00,211.915,211.915,211.882,211.891,57899999.0
2006-07-12 14:17:00,211.881,211.902,211.881,211.885,61899999.0
2006-07-12 14:18:00,211.88,211.916,211.88,211.903,21100000.0
2006-07-12 14:19:00,211.89,211.89,211.847,211.858,57000000.0
2006-07-12 14:20:00,211.864,211.917,211.864,211.884,110000001.0
2006-07-12 14:21:00,211.879,211.921,211.879,211.918,24500000.0
2006-07-12 14:22:00,211.932,211.949,211.92,211.92,29800000.0
2006-07-12 14:23:00,211.934,211.957,211.927,211.957,44700000.0
2006-07-12 14:24:00,211.951,211.951,211.9,211.908,26700000.0
2006-07-12 14:25:00,211.902,211.922,211.878,211.922,31200000.0
2006-07-12 14:26:00,211.946,211.946,211.906,211.906,30200000.0
2006-07-12 14:27:00,211.922,211.974,211.922,211.946,87700000.0
2006-07-12 14:28:00,211.914,211.925,211.902,211.907,72699999.0
2006-07-12 14:29:00,211.905,211.905,211.875,211.891,57500001.0
2006-07-12 14:30:00,211.873,211.885,211.873,211.885,67700000.0
2006-07-12 14:31:00,211.88,211.885,211.88,211.885,8300000.0
2006-07-12 14:32:00,211.828,211.828,211.718,211.739,20700000.0
2006-07-12 14:33:00,211.737,211.802,211.72,211.734,75100000.0
2006-07-12 14:34:00,211.741,211.742,211.702,211.702,35500000.0
2006-07-12 14:35:00,211.678,211.693,211.648,211.676,40400000.0
2006-07-12 14:36:00,211.679,211.686,211.658,211.662,62200000.0
2006-07-12 14:37:00,211.69,211.729,211.667,211.688,28600000.0
2006-07-12 14:38:00,211.68,211.709,211.669,211.678,51700000.0
2006-07-12 14:39:00,211.689,211.722,211.677,211.677,54400000.0
2006-07-12 14:40:00,211.691,211.735,211.691,211.707,19800000.0
2006-07-12 14:41:00,211.72,211.72,211.671,211.706,24400000.0
2006-07-12 14:42:00,211.739,211.745,211.661,211.664,56900000.0
2006-07-12 14:43:00,211.67,211.692,211.659,211.659,57899999.0
2006-07-12 14:44:00,211.679,211.737,211.645,211.737,47600000.0
2006-07-12 14:45:00,211.742,211.767,211.727,211.745,55200000.0
2006-07-12 14:46:00,211.75,211.756,211.723,211.723,25700000.0
2006-07-12 14:47:00,211.741,211.766,211.733,211.765,87000000.0
2006-07-12 14:48:00,211.758,211.817,211.755,211.778,60000000.0
2006-07-12 14:49:00,211.768,211.816,211.768,211.797,66300001.0
2006-07-12 14:50:00,211.817,211.835,211.764,211.779,55999999.0
2006-07-12 14:51:00,211.789,211.819,211.784,211.801,65399999.0
2006-07-12 14:52:00,211.81,211.81,211.756,211.766,20700000.0
2006-07-12 14:53:00,211.792,211.838,211.785,211.826,45900000.0
2006-07-12 14:54:00,211.844,211.844,211.751,211.757,51999999.0
2006-07-12 14:55:00,211.751,211.786,211.732,211.759,43000000.0
2006-07-12 14:56:00,211.777,211.792,211.756,211.784,47500001.0
2006-07-12 14:57:00,211.81,211.836,211.799,211.823,67500000.0
2006-07-12 14:58:00,211.849,211.851,211.824,211.837,46500000.0
2006-07-12 14:59:00,211.841,211.865,211.841,211.853,62999999.0
2006-07-12 15:00:00,211.843,211.858,211.834,211.834,25300000.0
2006-07-12 15:01:00,211.825,211.832,211.752,211.752,73700000.0
2006-07-12 15:02:00,211.711,211.754,211.702,211.744,52199999.0
2006-07-12 15:03:00,211.739,211.766,211.739,211.748,61300000.0
2006-07-12 15:04:00,211.743,211.765,211.74,211.748,48500000.0
2006-07-12 15:05:00,211.737,211.798,211.737,211.798,10000000.0
2006-07-12 15:06:00,211.789,211.8,211.773,211.785,66700000.0
2006-07-12 15:07:00,211.786,211.801,211.764,211.768,66200001.0
2006-07-12 15:08:00,211.775,211.79,211.765,211.765,21900000.0
2006-07-12 15:09:00,211.757,211.762,211.738,211.745,66200000.0
2006-07-12 15:10:00,211.745,211.758,211.74,211.74,54200000.0
2006-07-12 15:11:00,211.744,211.785,211.744,211.785,17500000.0
2006-07-12 15:12:00,211.762,211.762,211.718,211.718,52399999.0
2006-07-12 15:13:00,211.695,211.737,211.695,211.722,56600000.0
2006-07-12 15:14:00,211.72,211.72,211.694,211.694,55300000.0
2006-07-12 15:15:00,211.694,211.701,211.674,211.688,41000000.0
2006-07-12 15:16:00,211.702,211.705,211.696,211.698,36400000.0
2006-07-12 15:17:00,211.672,211.672,211.614,211.623,40000000.0
2006-07-12 15:18:00,211.62,211.629,211.595,211.619,55900000.0
2006-07-12 15:19:00,211.631,211.643,211.616,211.616,35700000.0
2006-07-12 15:20:00,211.603,211.625,211.603,211.625,35300001.0
2006-07-12 15:21:00,211.611,211.626,211.607,211.626,53500000.0
2006-07-12 15:22:00,211.63,211.646,211.622,211.635,47199999.0
2006-07-12 15:23:00,211.636,211.671,211.636,211.659,54500000.0
2006-07-12 15:24:00,211.672,211.688,211.634,211.677,50200001.0
2006-07-12 15:25:00,211.702,211.718,211.701,211.702,67100001.0
2006-07-12 15:26:00,211.708,211.716,211.69,211.7,53400000.0
2006-07-12 15:27:00,211.697,211.704,211.677,211.677,53500000.0
2006-07-12 15:28:00,211.673,211.711,211.673,211.711,27500000.0
2006-07-12 15:29:00,211.708,211.754,211.707,211.748,93899999.0
2006-07-12 15:30:00,211.748,211.777,211.733,211.761,49000000.0
2006-07-12 15:31:00,211.752,211.752,211.73,211.743,40500000.0
2006-07-12 15:32:00,211.744,211.767,211.74,211.744,63500001.0
2006-07-12 15:33:00,211.753,211.767,211.753,211.756,38100000.0
2006-07-12 15:34:00,211.747,211.775,211.747,211.769,29900000.0
2006-07-12 15:35:00,211.765,211.765,211.727,211.727,55000001.0
2006-07-12 15:36:00,211.759,211.759,211.726,211.756,36600000.0
2006-07-12 15:37:00,211.761,211.778,211.751,211.778,62500001.0
2006-07-12 15:38:00,211.79,211.79,211.75,211.765,49000000.0
2006-07-12 15:39:00,211.767,211.78,211.758,211.772,15600000.0
2006-07-12 15:40:00,211.784,211.784,211.738,211.738,22800000.0
2006-07-12 15:41:00,211.741,211.756,211.721,211.756,22600000.0
2006-07-12 15:42:00,211.752,211.773,211.746,211.767,52500000.0
2006-07-12 15:43:00,211.776,211.776,211.762,211.765,67699999.0
2006-07-12 15:44:00,211.771,211.771,211.74,211.74,18400000.0
2006-07-12 15:45:00,211.722,211.738,211.722,211.728,36900000.0
2006-07-12 15:46:00,211.738,211.76,211.73,211.749,55299999.0
2006-07-12 15:47:00,211.739,211.763,211.738,211.75,83200001.0
2006-07-12 15:48:00,211.768,211.781,211.76,211.761,44200000.0
2006-07-12 15:49:00,211.765,211.812,211.765,211.812,29400000.0
2006-07-12 15:50:00,211.813,211.863,211.804,211.863,29100001.0
2006-07-12 15:51:00,211.876,211.931,211.873,211.921,49100000.0
2006-07-12 15:52:00,211.906,211.917,211.885,211.885,24500000.0
2006-07-12 15:53:00,211.881,211.909,211.881,211.896,52800000.0
2006-07-12 15:54:00,211.894,211.9,211.883,211.887,59199999.0
2006-07-12 15:55:00,211.891,211.903,211.821,211.821,68000000.0
2006-07-12 15:56:00,211.822,211.843,211.822,211.843,48300001.0
2006-07-12 15:57:00,211.826,211.849,211.825,211.833,29400000.0
2006-07-12 15:58:00,211.817,211.817,211.768,211.768,25100000.0
2006-07-12 15:59:00,211.797,211.808,211.698,211.698,54799999.0
2006-07-12 16:00:00,211.688,211.766,211.688,211.766,23900000.0
2006-07-12 16:01:00,211.797,211.84,211.797,211.818,39500001.0
2006-07-12 16:02:00,211.799,211.836,211.788,211.822,77100002.0
2006-07-12 16:03:00,211.822,211.824,211.74,211.74,83600000.0
2006-07-12 16:04:00,211.742,211.744,211.688,211.688,64300000.0
2006-07-12 16:05:00,211.731,211.768,211.731,211.763,31900000.0
2006-07-12 16:06:00,211.753,211.849,211.741,211.839,55000000.0
2006-07-12 16:07:00,211.809,211.854,211.744,211.854,46500001.0
2006-07-12 16:08:00,211.855,211.866,211.814,211.814,49199998.0
2006-07-12 16:09:00,211.785,211.9,211.785,211.89,44800000.0
2006-07-12 16:10:00,211.844,211.895,211.842,211.895,34600000.0
2006-07-12 16:11:00,211.876,211.907,211.864,211.891,54700001.0
2006-07-12 16:12:00,211.904,211.909,211.842,211.847,56500001.0
2006-07-12 16:13:00,211.859,211.885,211.853,211.885,73900000.0
2006-07-12 16:14:00,211.884,211.887,211.834,211.845,67800001.0
2006-07-12 16:15:00,211.832,211.855,211.823,211.836,39300000.0
2006-07-12 16:16:00,211.827,211.858,211.815,211.852,92200000.0
2006-07-12 16:17:00,211.851,211.873,211.847,211.87,28800000.0
2006-07-12 16:18:00,211.858,211.867,211.845,211.86,44300000.0
2006-07-12 16:19:00,211.868,211.871,211.848,211.868,55700000.0
2006-07-12 16:20:00,211.848,211.86,211.827,211.854,51100000.0
2006-07-12 16:21:00,211.872,211.884,211.823,211.847,53799999.0
2006-07-12 16:22:00,211.86,211.86,211.821,211.839,90900001.0
2006-07-12 16:23:00,211.817,211.833,211.779,211.779,72000000.0
2006-07-12 16:24:00,211.779,211.779,211.73,211.73,26900000.0
2006-07-12 16:25:00,211.748,211.782,211.748,211.782,49900000.0
2006-07-12 16:26:00,211.774,211.777,211.741,211.749,19300000.0
2006-07-12 16:27:00,211.736,211.751,211.723,211.741,49300000.0
2006-07-12 16:28:00,211.726,211.743,211.717,211.721,64700000.0
2006-07-12 16:29:00,211.734,211.77,211.727,211.77,72000000.0
2006-07-12 16:30:00,211.76,211.761,211.737,211.761,55700000.0
2006-07-12 16:31:00,211.759,211.78,211.753,211.772,115799999.0
2006-07-12 16:32:00,211.764,211.774,211.743,211.756,37800000.0
2006-07-12 16:33:00,211.756,211.762,211.738,211.738,27600000.0
2006-07-12 16:34:00,211.748,211.759,211.671,211.671,91200001.0
2006-07-12 16:35:00,211.666,211.767,211.665,211.767,74099999.0
2006-07-12 16:36:00,211.784,211.812,211.775,211.783,30800000.0
2006-07-12 16:37:00,211.788,211.867,211.788,211.867,83000000.0
2006-07-12 16:38:00,211.856,211.871,211.838,211.85,45500000.0
2006-07-12 16:39:00,211.855,211.876,211.847,211.851,56500000.0
2006-07-12 16:40:00,211.844,211.862,211.844,211.861,68999999.0
2006-07-12 16:41:00,211.887,211.896,211.853,211.877,54700000.0
2006-07-12 16:42:00,211.901,211.912,211.876,211.886,54300000.0
2006-07-12 16:43:00,211.902,211.944,211.902,211.936,45499999.0
2006-07-12 16:44:00,211.927,211.94,211.894,211.894,46200000.0
2006-07-12 16:45:00,211.878,211.881,211.852,211.866,78000000.0
2006-07-12 16:46:00,211.864,211.88,211.845,211.845,53800001.0
2006-07-12 16:47:00,211.855,211.855,211.821,211.838,65100000.0
2006-07-12 16:48:00,211.842,211.893,211.842,211.879,29300000.0
2006-07-12 16:49:00,211.886,211.896,211.864,211.872,72400000.0
2006-07-12 16:50:00,211.859,211.872,211.844,211.85,120800001.0
2006-07-12 16:51:00,211.843,211.879,211.834,211.879,84700001.0
2006-07-12 16:52:00,211.855,211.855,211.792,211.805,25100000.0
2006-07-12 16:53:00,211.79,211.824,211.759,211.759,82700000.0
2006-07-12 16:54:00,211.744,211.778,211.744,211.753,45800000.0
2006-07-12 16:55:00,211.741,211.753,211.728,211.743,45400000.0
2006-07-12 16:56:00,211.748,211.762,211.734,211.748,55099999.0
2006-07-12 16:57:00,211.769,211.783,211.76,211.781,67700001.0
2006-07-12 16:58:00,211.797,211.797,211.761,211.761,43100000.0
2006-07-12 16:59:00,211.757,211.757,211.693,211.735,54200000.0
2006-07-12 17:00:00,211.735,211.746,211.692,211.71,70400000.0
2006-07-12 17:01:00,211.703,211.724,211.688,211.713,59400000.0
2006-07-12 17:02:00,211.745,211.747,211.704,211.742,32600000.0
2006-07-12 17:03:00,211.759,211.775,211.725,211.725,52700000.0
2006-07-12 17:04:00,211.756,211.773,211.752,211.762,62200000.0
2006-07-12 17:05:00,211.759,211.759,211.725,211.727,79800002.0
2006-07-12 17:06:00,211.754,211.754,211.686,211.701,52300000.0
2006-07-12 17:07:00,211.704,211.767,211.704,211.767,39500000.0
2006-07-12 17:08:00,211.762,211.762,211.732,211.755,65299999.0
2006-07-12 17:09:00,211.733,211.763,211.732,211.76,87500000.0
2006-07-12 17:10:00,211.75,211.75,211.709,211.709,92000001.0
2006-07-12 17:11:00,211.712,211.729,211.703,211.725,57900000.0
2006-07-12 17:12:00,211.733,211.745,211.733,211.734,32700000.0
2006-07-12 17:13:00,211.746,211.765,211.709,211.726,52600000.0
2006-07-12 17:14:00,211.737,211.737,211.714,211.716,28600000.0
2006-07-12 17:15:00,211.742,211.768,211.731,211.768,54000000.0
2006-07-12 17:16:00,211.76,211.76,211.724,211.724,34900000.0
2006-07-12 17:17:00,211.732,211.764,211.724,211.736,81900000.0
2006-07-12 17:18:00,211.733,211.757,211.733,211.757,52800000.0
2006-07-12 17:19:00,211.776,211.776,211.675,211.675,56400000.0
2006-07-12 17:20:00,211.646,211.67,211.623,211.658,78200000.0
2006-07-12 17:21:00,211.669,211.712,211.668,211.71,28200000.0
2006-07-12 17:22:00,211.706,211.753,211.697,211.727,65200000.0
2006-07-12 17:23:00,211.721,211.741,211.716,211.741,53900000.0
2006-07-12 17:24:00,211.748,211.755,211.71,211.71,33800000.0
2006-07-12 17:25:00,211.689,211.707,211.682,211.702,55499999.0
2006-07-12 17:26:00,211.709,211.729,211.703,211.724,26400000.0
2006-07-12 17:27:00,211.728,211.747,211.716,211.721,40000000.0
2006-07-12 17:28:00,211.721,211.739,211.719,211.726,20900000.0
2006-07-12 17:29:00,211.755,211.786,211.755,211.786,47700000.0
2006-07-12 17:30:00,211.788,211.819,211.778,211.805,61499999.0
2006-07-12 17:31:00,211.787,211.787,211.752,211.755,91100001.0
2006-07-12 17:32:00,211.767,211.807,211.756,211.806,33700000.0
2006-07-12 17:33:00,211.808,211.821,211.777,211.777,48900000.0
2006-07-12 17:34:00,211.769,211.787,211.769,211.787,28600000.0
2006-07-12 17:35:00,211.773,211.784,211.768,211.77,41500000.0
2006-07-12 17:36:00,211.785,211.834,211.785,211.803,55600001.0
2006-07-12 17:37:00,211.784,211.825,211.784,211.82,49600000.0
2006-07-12 17:38:00,211.805,211.822,211.781,211.781,58000000.0
2006-07-12 17:39:00,211.743,211.743,211.702,211.729,58199999.0
2006-07-12 17:40:00,211.726,211.736,211.713,211.722,31900000.0
2006-07-12 17:41:00,211.737,211.794,211.725,211.794,9600000.0
2006-07-12 17:42:00,211.804,211.804,211.747,211.767,62599999.0
2006-07-12 17:43:00,211.772,211.779,211.749,211.749,47400001.0
2006-07-12 17:44:00,211.73,211.743,211.71,211.732,74000000.0
2006-07-12 17:45:00,211.74,211.747,211.72,211.736,57800000.0
2006-07-12 17:46:00,211.735,211.761,211.714,211.718,44500000.0
2006-07-12 17:47:00,211.725,211.725,211.69,211.711,66100000.0
2006-07-12 17:48:00,211.719,211.74,211.698,211.698,54600000.0
2006-07-12 17:49:00,211.722,211.748,211.722,211.738,23800000.0
2006-07-12 17:50:00,211.741,211.748,211.725,211.741,46300000.0
2006-07-12 17:51:00,211.746,211.768,211.721,211.73,33600000.0
2006-07-12 17:52:00,211.732,211.732,211.703,211.727,20400000.0
2006-07-12 17:53:00,211.72,211.724,211.706,211.724,65800000.0
2006-07-12 17:54:00,211.729,211.737,211.712,211.721,47200000.0
2006-07-12 17:55:00,211.711,211.767,211.707,211.767,13800000.0
2006-07-12 17:56:00,211.781,211.781,211.752,211.758,34200000.0
2006-07-12 17:57:00,211.762,211.804,211.762,211.799,44899999.0
2006-07-12 17:58:00,211.8,211.82,211.787,211.807,37100000.0
2006-07-12 17:59:00,211.792,211.792,211.706,211.71,55700000.0
2006-07-12 18:00:00,211.721,211.721,211.682,211.682,45400000.0
2006-07-12 18:01:00,211.699,211.716,211.688,211.707,573200003.0
2006-07-12 18:02:00,211.715,211.729,211.683,211.713,762499999.0
2006-07-12 18:03:00,211.718,211.743,211.696,211.727,588000000.0
2006-07-12 18:04:00,211.751,211.804,211.733,211.733,461199998.0
2006-07-12 18:05:00,211.749,211.765,211.725,211.764,660199999.0
2006-07-12 18:06:00,211.752,211.778,211.721,211.721,721800001.0
2006-07-12 18:07:00,211.715,211.72,211.665,211.685,753799999.0
2006-07-12 18:08:00,211.688,211.716,211.678,211.716,703400007.0
2006-07-12 18:09:00,211.712,211.745,211.71,211.73,463800001.0
2006-07-12 18:10:00,211.728,211.737,211.71,211.737,478599999.0
2006-07-12 18:11:00,211.74,211.766,211.737,211.737,372099999.0
2006-07-12 18:12:00,211.726,211.745,211.716,211.736,248500000.0
2006-07-12 18:13:00,211.731,211.731,211.678,211.69,611899996.0
2006-07-12 18:14:00,211.698,211.713,211.685,211.699,646300000.0
2006-07-12 18:15:00,211.699,211.71,211.665,211.665,721899998.0
2006-07-12 18:16:00,211.667,211.692,211.661,211.675,628700003.0
2006-07-12 18:17:00,211.677,211.681,211.646,211.655,181500001.0
2006-07-12 18:18:00,211.656,211.679,211.643,211.66,390200001.0
2006-07-12 18:19:00,211.654,211.688,211.652,211.667,558800000.0
2006-07-12 18:20:00,211.669,211.699,211.647,211.667,628400004.0
2006-07-12 18:21:00,211.673,211.717,211.67,211.707,613599999.0
2006-07-12 18:22:00,211.711,211.777,211.711,211.756,441399998.0
2006-07-12 18:23:00,211.763,211.783,211.747,211.774,803399999.0
2006-07-12 18:24:00,211.764,211.774,211.73,211.73,593900001.0
2006-07-12 18:25:00,211.737,211.781,211.735,211.776,507100001.0
2006-07-12 18:26:00,211.778,211.778,211.744,211.749,357999999.0
2006-07-12 18:27:00,211.748,211.763,211.735,211.749,319099999.0
2006-07-12 18:28:00,211.76,211.794,211.757,211.766,350800001.0
2006-07-12 18:29:00,211.765,211.767,211.724,211.732,393000000.0
2006-07-12 18:30:00,211.738,211.746,211.717,211.746,311000000.0
2006-07-12 18:31:00,211.755,211.759,211.739,211.759,411300003.0
2006-07-12 18:32:00,211.755,211.776,211.744,211.744,420000001.0
2006-07-12 18:33:00,211.747,211.761,211.726,211.735,455500001.0
2006-07-12 18:34:00,211.754,211.754,211.716,211.735,455899999.0
2006-07-12 18:35:00,211.738,211.782,211.735,211.735,462599998.0
2006-07-12 18:36:00,211.722,211.758,211.707,211.739,298499999.0
2006-07-12 18:37:00,211.751,211.761,211.72,211.72,138799998.0
2006-07-12 18:38:00,211.723,211.725,211.7,211.71,123999999.0
2006-07-12 18:39:00,211.707,211.731,211.693,211.703,122400000.0
2006-07-12 18:40:00,211.69,211.709,211.683,211.707,335200003.0
2006-07-12 18:41:00,211.7,211.718,211.692,211.702,255900000.0
2006-07-12 18:42:00,211.709,211.749,211.703,211.703,317399999.0
2006-07-12 18:43:00,211.687,211.711,211.687,211.706,157000000.0
2006-07-12 18:44:00,211.715,211.742,211.714,211.715,371500002.0
2006-07-12 18:45:00,211.721,211.781,211.721,211.745,190399997.0
2006-07-12 18:46:00,211.74,211.753,211.74,211.742,160299998.0
2006-07-12 18:47:00,211.733,211.746,211.725,211.725,107900002.0
2006-07-12 18:48:00,211.735,211.749,211.72,211.749,187899999.0
2006-07-12 18:49:00,211.745,211.777,211.737,211.767,219000000.0
2006-07-12 18:50:00,211.768,211.768,211.711,211.725,238000001.0
2006-07-12 18:51:00,211.712,211.719,211.689,211.706,207900001.0
2006-07-12 18:52:00,211.731,211.739,211.71,211.721,239399999.0
2006-07-12 18:53:00,211.735,211.793,211.724,211.765,201000000.0
2006-07-12 18:54:00,211.781,211.795,211.768,211.786,197700002.0
2006-07-12 18:55:00,211.8,211.818,211.785,211.785,261399999.0
2006-07-12 18:56:00,211.786,211.819,211.779,211.813,58900001.0
2006-07-12 18:57:00,211.798,211.798,211.771,211.774,164400001.0
2006-07-12 18:58:00,211.768,211.788,211.749,211.78,292899999.0
2006-07-12 18:59:00,211.773,211.791,211.766,211.774,370999999.0
2006-07-12 19:00:00,211.772,211.811,211.772,211.808,94600000.0
2006-07-12 19:01:00,211.805,211.812,211.783,211.783,72800000.0
2006-07-12 19:02:00,211.773,211.773,211.727,211.73,262400001.0
2006-07-12 19:03:00,211.727,211.748,211.724,211.733,324899999.0
2006-07-12 19:04:00,211.726,211.751,211.717,211.745,181900000.0
2006-07-12 19:05:00,211.742,211.742,211.714,211.714,192900001.0
2006-07-12 19:06:00,211.715,211.77,211.715,211.77,451400002.0
2006-07-12 19:07:00,211.777,211.777,211.733,211.733,270400001.0
2006-07-12 19:08:00,211.732,211.77,211.726,211.758,371400000.0
2006-07-12 19:09:00,211.761,211.793,211.749,211.759,138800000.0
2006-07-12 19:10:00,211.75,211.75,211.73,211.733,126900000.0
2006-07-12 19:11:00,211.719,211.737,211.719,211.73,35900000.0
2006-07-12 19:12:00,211.735,211.761,211.735,211.75,50300000.0
2006-07-12 19:13:00,211.758,211.758,211.734,211.734,182899997.0
2006-07-12 19:14:00,211.731,211.743,211.72,211.738,261000002.0
2006-07-12 19:15:00,211.747,211.753,211.74,211.74,323200000.0
2006-07-12 19:16:00,211.742,211.755,211.733,211.755,64999999.0
2006-07-12 19:17:00,211.78,211.784,211.765,211.782,152200000.0
2006-07-12 19:18:00,211.776,211.792,211.747,211.747,124699999.0
2006-07-12 19:19:00,211.745,211.772,211.729,211.747,238399998.0
2006-07-12 19:20:00,211.753,211.782,211.753,211.755,115100000.0
2006-07-12 19:21:00,211.753,211.771,211.741,211.771,137200001.0
2006-07-12 19:22:00,211.781,211.798,211.77,211.785,100800000.0
2006-07-12 19:23:00,211.797,211.839,211.797,211.839,447300000.0
2006-07-12 19:24:00,211.844,211.859,211.833,211.839,87800000.0
2006-07-12 19:25:00,211.843,211.843,211.791,211.814,177399999.0
2006-07-12 19:26:00,211.821,211.842,211.786,211.832,513099995.0
2006-07-12 19:27:00,211.827,211.829,211.801,211.801,283800000.0
2006-07-12 19:28:00,211.798,211.798,211.758,211.783,260100002.0
2006-07-12 19:29:00,211.777,211.797,211.775,211.787,79599999.0
2006-07-12 19:30:00,211.779,211.798,211.779,211.797,210900000.0
2006-07-12 19:31:00,211.792,211.796,211.77,211.77,153500000.0
2006-07-12 19:32:00,211.765,211.823,211.765,211.823,393800002.0
2006-07-12 19:33:00,211.822,211.826,211.781,211.781,181799999.0
2006-07-12 19:34:00,211.787,211.832,211.787,211.813,203100000.0
2006-07-12 19:35:00,211.808,211.833,211.797,211.809,254099999.0
2006-07-12 19:36:00,211.817,211.833,211.804,211.833,307099998.0
2006-07-12 19:37:00,211.837,211.837,211.807,211.81,99200000.0
2006-07-12 19:38:00,211.802,211.802,211.748,211.748,244900002.0
2006-07-12 19:39:00,211.747,211.766,211.742,211.752,197100001.0
2006-07-12 19:40:00,211.768,211.784,211.757,211.768,319899999.0
2006-07-12 19:41:00,211.782,211.794,211.768,211.777,363400000.0
2006-07-12 19:42:00,211.781,211.794,211.765,211.786,193800000.0
2006-07-12 19:43:00,211.79,211.79,211.753,211.76,101000000.0
2006-07-12 19:44:00,211.76,211.779,211.747,211.755,208900000.0
2006-07-12 19:45:00,211.757,211.765,211.746,211.748,103400000.0
2006-07-12 19:46:00,211.76,211.772,211.755,211.772,125600000.0
2006-07-12 19:47:00,211.771,211.771,211.757,211.759,48100000.0
2006-07-12 19:48:00,211.736,211.76,211.73,211.735,224799999.0
2006-07-12 19:49:00,211.735,211.787,211.735,211.787,204999999.0
2006-07-12 19:50:00,211.797,211.845,211.797,211.837,186400000.0
2006-07-12 19:51:00,211.844,211.858,211.824,211.824,124299998.0
2006-07-12 19:52:00,211.837,211.857,211.826,211.826,98200000.0
2006-07-12 19:53:00,211.828,211.835,211.811,211.819,157000001.0
2006-07-12 19:54:00,211.813,211.816,211.791,211.794,207400001.0
2006-07-12 19:55:00,211.789,211.802,211.781,211.781,57200000.0
2006-07-12 19:56:00,211.784,211.793,211.773,211.78,161300000.0
2006-07-12 19:57:00,211.774,211.805,211.774,211.8,123699999.0
2006-07-12 19:58:00,211.787,211.833,211.787,211.817,327700000.0
2006-07-12 19:59:00,211.837,211.873,211.837,211.852,276100001.0
2006-07-12 20:00:00,211.855,211.855,211.82,211.823,73400000.0
2006-07-12 20:01:00,211.817,211.831,211.797,211.8,136300000.0
2006-07-12 20:02:00,211.788,211.794,211.754,211.754,171299999.0
2006-07-12 20:03:00,211.751,211.801,211.751,211.783,155099999.0
2006-07-12 20:04:00,211.785,211.785,211.756,211.758,142300000.0
2006-07-12 20:05:00,211.757,211.777,211.756,211.758,145700000.0
2006-07-12 20:06:00,211.76,211.8,211.76,211.788,194800001.0
2006-07-12 20:07:00,211.806,211.813,211.788,211.795,166399999.0
2006-07-12 20:08:00,211.787,211.797,211.766,211.768,182400001.0
2006-07-12 20:09:00,211.775,211.782,211.762,211.77,157100001.0
2006-07-12 20:10:00,211.773,211.792,211.764,211.792,156600001.0
2006-07-12 20:11:00,211.798,211.798,211.755,211.762,195600000.0
2006-07-12 20:12:00,211.76,211.785,211.757,211.774,445700000.0
2006-07-12 20:13:00,211.78,211.78,211.747,211.756,194800000.0
2006-07-12 20:14:00,211.759,211.778,211.75,211.767,175599999.0
2006-07-12 20:15:00,211.768,211.769,211.737,211.737,335299999.0
2006-07-12 20:16:00,211.732,211.757,211.732,211.752,156799999.0
2006-07-12 20:17:00,211.766,211.775,211.764,211.767,49100000.0
2006-07-12 20:18:00,211.773,211.776,211.759,211.763,128900000.0
2006-07-12 20:19:00,211.773,211.773,211.76,211.768,121900000.0
2006-07-12 20:20:00,211.763,211.79,211.763,211.79,264399999.0
2006-07-12 20:21:00,211.791,211.798,211.774,211.781,128600001.0
2006-07-12 20:22:00,211.776,211.776,211.728,211.739,230900000.0
2006-07-12 20:23:00,211.733,211.746,211.709,211.732,196700000.0
2006-07-12 20:24:00,211.744,211.761,211.72,211.72,201100002.0
2006-07-12 20:25:00,211.732,211.79,211.732,211.79,237900000.0
2006-07-12 20:26:00,211.796,211.804,211.753,211.753,333499999.0
2006-07-12 20:27:00,211.736,211.742,211.721,211.722,220600000.0
2006-07-12 20:28:00,211.712,211.716,211.687,211.694,385800002.0
2006-07-12 20:29:00,211.711,211.728,211.702,211.702,496200004.0
2006-07-12 20:30:00,211.708,211.744,211.708,211.737,573799997.0
2006-07-12 20:31:00,211.747,211.754,211.724,211.733,372900000.0
2006-07-12 20:32:00,211.728,211.738,211.714,211.731,637400000.0
2006-07-12 20:33:00,211.73,211.741,211.724,211.735,212000003.0
2006-07-12 20:34:00,211.727,211.729,211.711,211.726,146300000.0
2006-07-12 20:35:00,211.718,211.719,211.705,211.714,78100000.0
2006-07-12 20:36:00,211.713,211.713,211.679,211.705,126000000.0
2006-07-12 20:37:00,211.7,211.727,211.7,211.727,108599999.0
2006-07-12 20:38:00,211.713,211.727,211.698,211.7,226200000.0
2006-07-12 20:39:00,211.685,211.692,211.657,211.677,231100000.0
2006-07-12 20:40:00,211.685,211.687,211.665,211.677,432800000.0
2006-07-12 20:41:00,211.681,211.681,211.653,211.668,174500001.0
2006-07-12 20:42:00,211.663,211.672,211.654,211.658,180000001.0
2006-07-12 20:43:00,211.661,211.671,211.659,211.66,299600000.0
2006-07-12 20:44:00,211.667,211.693,211.663,211.691,396799999.0
2006-07-12 20:45:00,211.698,211.71,211.686,211.71,268599998.0
2006-07-12 20:46:00,211.717,211.72,211.703,211.709,214800000.0
2006-07-12 20:47:00,211.709,211.723,211.706,211.71,216500000.0
2006-07-12 20:48:00,211.71,211.719,211.698,211.705,272100000.0
2006-07-12 20:49:00,211.71,211.713,211.694,211.711,111900000.0
2006-07-12 20:50:00,211.712,211.741,211.708,211.726,363300000.0
2006-07-12 20:51:00,211.722,211.734,211.713,211.729,161000000.0
2006-07-12 20:52:00,211.734,211.756,211.719,211.747,87399999.0
2006-07-12 20:53:00,211.741,211.767,211.735,211.735,280100000.0
2006-07-12 20:54:00,211.733,211.74,211.713,211.739,157899999.0
2006-07-12 20:55:00,211.729,211.734,211.708,211.71,334800000.0
2006-07-12 20:56:00,211.702,211.727,211.686,211.688,215200001.0
2006-07-12 20:57:00,211.684,211.696,211.666,211.672,373000001.0
2006-07-12 20:58:00,211.678,211.727,211.678,211.727,357900000.0
2006-07-12 20:59:00,211.735,211.752,211.714,211.752,559600001.0
2006-07-12 21:00:00,211.748,211.75,211.72,211.732,532200000.0
2006-07-12 21:01:00,211.733,211.738,211.72,211.72,377799998.0
2006-07-12 21:02:00,211.721,211.74,211.715,211.72,246100000.0
2006-07-12 21:03:00,211.715,211.735,211.715,211.723,225800001.0
2006-07-12 21:04:00,211.744,211.75,211.736,211.747,111299999.0
2006-07-12 21:05:00,211.75,211.769,211.741,211.755,119200000.0
2006-07-12 21:06:00,211.751,211.751,211.737,211.739,153700000.0
2006-07-12 21:07:00,211.744,211.77,211.738,211.77,241000002.0
2006-07-12 21:08:00,211.772,211.772,211.748,211.751,121499999.0
2006-07-12 21:09:00,211.755,211.772,211.755,211.772,92100000.0
2006-07-12 21:10:00,211.783,211.795,211.783,211.787,110200003.0
2006-07-12 21:11:00,211.792,211.795,211.783,211.793,116600001.0
2006-07-12 21:12:00,211.802,211.816,211.798,211.808,124100002.0
2006-07-12 21:13:00,211.813,211.813,211.792,211.801,176000001.0
2006-07-12 21:14:00,211.803,211.82,211.802,211.802,270700000.0
2006-07-12 21:15:00,211.812,211.839,211.812,211.827,253200002.0
2006-07-12 21:16:00,211.83,211.841,211.822,211.823,96799999.0
2006-07-12 21:17:00,211.829,211.853,211.823,211.853,277200001.0
2006-07-12 21:18:00,211.855,211.864,211.832,211.84,185100002.0
2006-07-12 21:19:00,211.842,211.853,211.834,211.839,212900001.0
2006-07-12 21:20:00,211.838,211.85,211.822,211.838,464799998.0
2006-07-12 21:21:00,211.827,211.827,211.804,211.81,255900000.0
2006-07-12 21:22:00,211.81,211.827,211.79,211.797,256300000.0
2006-07-12 21:23:00,211.792,211.811,211.788,211.798,133100000.0
2006-07-12 21:24:00,211.8,211.815,211.79,211.8,267900001.0
2006-07-12 21:25:00,211.798,211.811,211.786,211.79,306900001.0
2006-07-12 21:26:00,211.792,211.805,211.781,211.781,136900001.0
2006-07-12 21:27:00,211.795,211.795,211.768,211.776,106900000.0
2006-07-12 21:28:00,211.784,211.785,211.77,211.775,94600000.0
2006-07-12 21:29:00,211.781,211.801,211.779,211.79,76700000.0
2006-07-12 21:30:00,211.786,211.789,211.777,211.779,104500000.0
2006-07-12 21:31:00,211.755,211.773,211.751,211.77,74100001.0
2006-07-12 21:32:00,211.766,211.77,211.741,211.769,92700000.0
2006-07-12 21:33:00,211.771,211.792,211.766,211.778,206900003.0
2006-07-12 21:34:00,211.788,211.792,211.779,211.783,115799998.0
2006-07-12 21:35:00,211.771,211.774,211.766,211.767,33900000.0
2006-07-12 21:36:00,211.784,211.809,211.784,211.805,78100000.0
2006-07-12 21:37:00,211.81,211.815,211.799,211.805,109399999.0
2006-07-12 21:38:00,211.798,211.82,211.798,211.806,54299999.0
2006-07-12 21:39:00,211.81,211.81,211.81,211.81,53200000.0
2006-07-12 21:40:00,211.807,211.809,211.789,211.792,42900000.0
2006-07-12 21:41:00,211.79,211.807,211.79,211.795,52600001.0
2006-07-12 21:42:00,211.789,211.793,211.762,211.775,210900000.0
2006-07-12 21:43:00,211.784,211.791,211.779,211.779,73700001.0
2006-07-12 21:44:00,211.777,211.802,211.763,211.773,220399999.0
2006-07-12 21:45:00,211.779,211.791,211.779,211.788,65300000.0
2006-07-12 21:46:00,211.79,211.8,211.785,211.795,79000000.0
2006-07-12 21:47:00,211.795,211.795,211.77,211.77,62300000.0
2006-07-12 21:48:00,211.773,211.78,211.766,211.78,145500000.0
2006-07-12 21:49:00,211.766,211.775,211.764,211.765,79800002.0
2006-07-12 21:50:00,211.78,211.78,211.765,211.77,54400001.0
2006-07-12 21:51:00,211.769,211.777,211.763,211.777,98100000.0
2006-07-12 21:52:00,211.778,211.797,211.771,211.797,57900000.0
2006-07-12 21:53:00,211.813,211.813,211.795,211.795,24800000.0
2006-07-12 21:54:00,211.79,211.797,211.777,211.787,72200000.0
2006-07-12 21:55:00,211.787,211.793,211.785,211.793,90500001.0
2006-07-12 21:56:00,211.791,211.791,211.778,211.778,48400000.0
2006-07-12 21:57:00,211.78,211.791,211.78,211.78,58099999.0
2006-07-12 21:58:00,211.78,211.797,211.774,211.783,54300000.0
2006-07-12 21:59:00,211.79,211.79,211.754,211.755,150200000.0
2006-07-12 22:00:00,211.747,211.785,211.747,211.785,234799999.0
2006-07-12 22:01:00,211.826,211.86,211.807,211.825,188200001.0
2006-07-12 22:02:00,211.813,211.836,211.813,211.822,251399996.0
2006-07-12 22:03:00,211.83,211.836,211.82,211.82,100300000.0
2006-07-12 22:04:00,211.813,211.843,211.813,211.818,125599999.0
2006-07-12 22:05:00,211.81,211.841,211.81,211.834,69800000.0
2006-07-12 22:06:00,211.828,211.83,211.808,211.828,43600000.0
2006-07-12 22:07:00,211.827,211.852,211.825,211.825,53900000.0
2006-07-12 22:08:00,211.825,211.84,211.825,211.829,36600000.0
2006-07-12 22:09:00,211.831,211.839,211.827,211.831,43099999.0
2006-07-12 22:10:00,211.831,211.84,211.824,211.824,18800000.0
2006-07-12 22:11:00,211.816,211.842,211.816,211.838,35900000.0
2006-07-12 22:12:00,211.822,211.822,211.774,211.79,127300000.0
2006-07-12 22:13:00,211.8,211.811,211.797,211.805,46600000.0
2006-07-12 22:14:00,211.807,211.807,211.783,211.783,56300001.0
2006-07-12 22:15:00,211.784,211.808,211.78,211.788,179999999.0
2006-07-12 22:16:00,211.793,211.799,211.786,211.786,252000000.0
2006-07-12 22:17:00,211.783,211.793,211.77,211.77,54900000.0
2006-07-12 22:18:00,211.766,211.766,211.748,211.748,63700000.0
2006-07-12 22:19:00,211.752,211.786,211.752,211.774,80700000.0
2006-07-12 22:20:00,211.781,211.787,211.773,211.777,70000000.0
2006-07-12 22:21:00,211.77,211.784,211.762,211.762,39400000.0
2006-07-12 22:22:00,211.767,211.78,211.767,211.77,39500000.0
2006-07-12 22:23:00,211.774,211.784,211.762,211.766,132899999.0
2006-07-12 22:24:00,211.775,211.775,211.746,211.775,49400000.0
2006-07-12 22:25:00,211.767,211.787,211.764,211.787,59900000.0
2006-07-12 22:26:00,211.785,211.785,211.764,211.774,26700000.0
2006-07-12 22:27:00,211.771,211.775,211.756,211.772,214900000.0
2006-07-12 22:28:00,211.798,211.81,211.787,211.81,27100000.0
2006-07-12 22:29:00,211.813,211.817,211.798,211.802,129900001.0
2006-07-12 22:30:00,211.8,211.805,211.798,211.805,31900000.0
2006-07-12 22:31:00,211.805,211.811,211.797,211.811,51400000.0
2006-07-12 22:32:00,211.806,211.817,211.796,211.8,116200000.0
2006-07-12 22:33:00,211.811,211.831,211.806,211.806,229099999.0
2006-07-12 22:34:00,211.793,211.815,211.793,211.804,318100001.0
2006-07-12 22:35:00,211.805,211.805,211.777,211.779,74900000.0
2006-07-12 22:36:00,211.773,211.773,211.744,211.752,83600001.0
2006-07-12 22:37:00,211.759,211.783,211.759,211.773,73500000.0
2006-07-12 22:38:00,211.793,211.793,211.778,211.778,17900000.0
2006-07-12 22:39:00,211.778,211.807,211.778,211.793,54199999.0
2006-07-12 22:40:00,211.803,211.813,211.797,211.804,69499999.0
2006-07-12 22:41:00,211.81,211.812,211.781,211.812,46100000.0
2006-07-12 22:42:00,211.85,211.911,211.85,211.864,56600001.0
2006-07-12 22:43:00,211.847,211.86,211.812,211.812,56100000.0
2006-07-12 22:44:00,211.814,211.858,211.814,211.84,144099998.0
2006-07-12 22:45:00,211.854,211.865,211.838,211.857,161500000.0
2006-07-12 22:46:00,211.861,211.867,211.845,211.85,71700000.0
2006-07-12 22:47:00,211.845,211.863,211.845,211.858,76900001.0
2006-07-12 22:48:00,211.87,211.871,211.851,211.852,78100001.0
2006-07-12 22:49:00,211.844,211.859,211.819,211.819,64400000.0
2006-07-12 22:50:00,211.822,211.841,211.82,211.837,59900000.0
2006-07-12 22:51:00,211.828,211.828,211.79,211.811,105199999.0
2006-07-12 22:52:00,211.803,211.828,211.803,211.811,37200000.0
2006-07-12 22:53:00,211.814,211.843,211.814,211.838,146900000.0
2006-07-12 22:54:00,211.843,211.865,211.843,211.865,41400000.0
2006-07-12 22:55:00,211.862,211.884,211.859,211.874,38300000.0
2006-07-12 22:56:00,211.865,211.871,211.838,211.838,116999999.0
2006-07-12 22:57:00,211.836,211.867,211.828,211.867,105500001.0
2006-07-12 22:58:00,211.877,211.888,211.87,211.883,38200000.0
2006-07-12 22:59:00,211.875,211.895,211.875,211.885,50800000.0
2006-07-12 23:00:00,211.898,211.92,211.838,211.867,48100000.0
2006-07-12 23:01:00,211.876,211.889,211.798,211.819,34800000.0
2006-07-12 23:02:00,211.881,211.881,211.816,211.852,64900000.0
2006-07-12 23:03:00,211.82,211.866,211.784,211.784,59399999.0
2006-07-12 23:04:00,211.788,211.817,211.771,211.794,83100000.0
2006-07-12 23:05:00,211.776,211.882,211.738,211.882,43100001.0
2006-07-12 23:06:00,211.831,211.831,211.748,211.783,35400000.0
2006-07-12 23:07:00,211.77,211.812,211.76,211.812,52999999.0
2006-07-12 23:08:00,211.778,211.825,211.752,211.825,64599999.0
2006-07-12 23:09:00,211.839,211.839,211.76,211.772,33400000.0
2006-07-12 23:10:00,211.805,211.815,211.742,211.786,82000000.0
2006-07-12 23:11:00,211.765,211.809,211.749,211.793,52600000.0
2006-07-12 23:12:00,211.822,211.825,211.761,211.793,18700000.0
2006-07-12 23:13:00,211.814,211.829,211.732,211.732,34099999.0
2006-07-12 23:14:00,211.789,211.809,211.744,211.807,81599999.0
2006-07-12 23:15:00,211.83,211.846,211.774,211.807,42400000.0
2006-07-12 23:16:00,211.796,211.835,211.774,211.774,52000001.0
2006-07-12 23:17:00,211.834,211.842,211.767,211.804,64899999.0
2006-07-12 23:18:00,211.795,211.82,211.757,211.796,59100000.0
2006-07-12 23:19:00,211.795,211.806,211.77,211.789,31600000.0
2006-07-12 23:20:00,211.793,211.807,211.773,211.785,44700000.0
2006-07-12 23:21:00,211.779,211.814,211.744,211.785,41600000.0
2006-07-12 23:22:00,211.804,211.827,211.763,211.767,67899998.0
2006-07-12 23:23:00,211.76,211.846,211.757,211.815,59700001.0
2006-07-12 23:24:00,211.784,211.788,211.753,211.77,83599999.0
2006-07-12 23:25:00,211.773,211.814,211.763,211.772,50800000.0
2006-07-12 23:26:00,211.77,211.77,211.741,211.747,61700000.0
2006-07-12 23:27:00,211.772,211.863,211.772,211.841,23300000.0
2006-07-12 23:28:00,211.802,211.823,211.802,211.812,82999999.0
2006-07-12 23:29:00,211.827,211.854,211.827,211.837,23500000.0
2006-07-12 23:30:00,211.853,211.853,211.813,211.832,27100000.0
2006-07-12 23:31:00,211.839,211.853,211.832,211.837,80100001.0
2006-07-12 23:32:00,211.847,211.847,211.822,211.832,28300000.0
2006-07-12 23:33:00,211.834,211.838,211.818,211.818,66100001.0
2006-07-12 23:34:00,211.817,211.825,211.813,211.815,46399999.0
2006-07-12 23:35:00,211.82,211.838,211.809,211.828,55500001.0
2006-07-12 23:36:00,211.835,211.84,211.823,211.832,41200000.0
2006-07-12 23:37:00,211.828,211.833,211.819,211.825,39000001.0
2006-07-12 23:38:00,211.841,211.845,211.827,211.827,46199999.0
2006-07-12 23:39:00,211.83,211.835,211.828,211.835,37300000.0
2006-07-12 23:40:00,211.815,211.819,211.793,211.793,57100000.0
2006-07-12 23:41:00,211.81,211.824,211.804,211.823,31200000.0
2006-07-12 23:42:00,211.814,211.834,211.814,211.82,36800001.0
2006-07-12 23:43:00,211.811,211.833,211.809,211.823,36200000.0
2006-07-12 23:44:00,211.81,211.824,211.805,211.81,56700000.0
2006-07-12 23:45:00,211.815,211.815,211.805,211.805,40000000.0
2006-07-12 23:46:00,211.808,211.81,211.805,211.81,29500000.0
2006-07-12 23:47:00,211.81,211.82,211.807,211.817,40200000.0
2006-07-12 23:48:00,211.82,211.837,211.814,211.837,20000000.0
2006-07-12 23:49:00,211.835,211.835,211.817,211.835,55299999.0
2006-07-12 23:50:00,211.83,211.83,211.817,211.825,31100000.0
2006-07-12 23:51:00,211.82,211.82,211.797,211.819,26400000.0
2006-07-12 23:52:00,211.823,211.833,211.82,211.829,39300000.0
2006-07-12 23:53:00,211.831,211.831,211.809,211.81,71700000.0
2006-07-12 23:54:00,211.82,211.83,211.81,211.815,25200000.0
2006-07-12 23:55:00,211.816,211.817,211.8,211.815,32900000.0
2006-07-12 23:56:00,211.827,211.827,211.793,211.822,53300000.0
2006-07-12 23:57:00,211.815,211.818,211.805,211.815,48300000.0
2006-07-12 23:58:00,211.815,211.815,211.803,211.808,102999999.0
2006-07-12 23:59:00,211.82,211.82,211.81,211.81,57099999.0
2006-07-13 00:00:00,211.82,211.82,211.8,211.81,38500000.0
2006-07-13 00:01:00,211.796,211.796,211.759,211.759,38400000.0
2006-07-13 00:02:00,211.746,211.762,211.729,211.746,52900000.0
2006-07-13 00:03:00,211.749,211.8,211.749,211.777,57300000.0
2006-07-13 00:04:00,211.766,211.766,211.737,211.737,68499999.0
2006-07-13 00:05:00,211.741,211.77,211.738,211.738,31400000.0
2006-07-13 00:06:00,211.728,211.742,211.723,211.723,35600000.0
2006-07-13 00:07:00,211.736,211.736,211.713,211.726,32300000.0
2006-07-13 00:08:00,211.722,211.743,211.7,211.715,42700001.0
2006-07-13 00:09:00,211.696,211.73,211.68,211.73,44899999.0
2006-07-13 00:10:00,211.722,211.722,211.698,211.707,53500000.0
2006-07-13 00:11:00,211.707,211.722,211.705,211.716,51800000.0
2006-07-13 00:12:00,211.712,211.732,211.708,211.724,65800000.0
2006-07-13 00:13:00,211.72,211.735,211.718,211.72,58700001.0
2006-07-13 00:14:00,211.73,211.73,211.715,211.715,70900000.0
2006-07-13 00:15:00,211.715,211.733,211.715,211.715,44000001.0
2006-07-13 00:16:00,211.715,211.73,211.715,211.718,68400000.0
2006-07-13 00:17:00,211.717,211.717,211.712,211.712,44600000.0
2006-07-13 00:18:00,211.711,211.717,211.687,211.696,50700000.0
2006-07-13 00:19:00,211.7,211.717,211.697,211.714,39900000.0
2006-07-13 00:20:00,211.705,211.711,211.696,211.696,104599999.0
2006-07-13 00:21:00,211.705,211.705,211.685,211.7,43799999.0
2006-07-13 00:22:00,211.695,211.71,211.695,211.695,44600000.0
2006-07-13 00:23:00,211.716,211.718,211.707,211.707,23100000.0
2006-07-13 00:24:00,211.712,211.72,211.705,211.705,51400000.0
2006-07-13 00:25:00,211.714,211.714,211.695,211.7,50499999.0
2006-07-13 00:26:00,211.7,211.705,211.69,211.69,58800001.0
2006-07-13 00:27:00,211.692,211.699,211.685,211.698,63900000.0
2006-07-13 00:28:00,211.704,211.729,211.704,211.724,53800001.0
2006-07-13 00:29:00,211.712,211.726,211.702,211.711,78900000.0
2006-07-13 00:30:00,211.701,211.703,211.69,211.695,40200000.0
2006-07-13 00:31:00,211.702,211.715,211.702,211.708,31099999.0
2006-07-13 00:32:00,211.705,211.705,211.689,211.698,27700000.0
2006-07-13 00:33:00,211.697,211.7,211.685,211.697,31700000.0
2006-07-13 00:34:00,211.709,211.711,211.709,211.711,3200000.0
2006-07-13 00:35:00,211.705,211.72,211.7,211.72,35600000.0
2006-07-13 00:36:00,211.718,211.731,211.709,211.709,56000000.0
2006-07-13 00:37:00,211.711,211.722,211.709,211.718,67399999.0
2006-07-13 00:38:00,211.72,211.73,211.715,211.72,42500000.0
2006-07-13 00:39:00,211.718,211.718,211.706,211.706,19100000.0
2006-07-13 00:40:00,211.714,211.731,211.713,211.713,36200000.0
2006-07-13 00:41:00,211.718,211.723,211.715,211.723,30600000.0
2006-07-13 00:42:00,211.722,211.73,211.713,211.715,39400000.0
2006-07-13 00:43:00,211.727,211.73,211.718,211.718,20000000.0
2006-07-13 00:44:00,211.725,211.725,211.71,211.725,32300000.0
2006-07-13 00:45:00,211.713,211.726,211.71,211.725,35700000.0
2006-07-13 00:46:00,211.722,211.739,211.722,211.722,61499999.0
2006-07-13 00:47:00,211.723,211.723,211.67,211.67,49599999.0
2006-07-13 00:48:00,211.664,211.664,211.64,211.64,41100000.0
2006-07-13 00:49:00,211.635,211.653,211.633,211.633,43800000.0
2006-07-13 00:50:00,211.65,211.65,211.62,211.628,37200001.0
2006-07-13 00:51:00,211.637,211.638,211.616,211.627,79100001.0
2006-07-13 00:52:00,211.632,211.646,211.625,211.63,17800000.0
2006-07-13 00:53:00,211.626,211.631,211.62,211.631,36400000.0
2006-07-13 00:54:00,211.618,211.643,211.618,211.628,49700000.0
2006-07-13 00:55:00,211.629,211.631,211.62,211.63,46300000.0
2006-07-13 00:56:00,211.628,211.628,211.609,211.612,28100000.0
2006-07-13 00:57:00,211.618,211.63,211.611,211.628,52400000.0
2006-07-13 00:58:00,211.588,211.588,211.532,211.555,41000000.0
2006-07-13 00:59:00,211.563,211.58,211.552,211.552,32400000.0
2006-07-13 01:00:00,211.562,211.573,211.562,211.573,30100000.0
2006-07-13 01:01:00,211.565,211.566,211.554,211.563,20000000.0
2006-07-13 01:02:00,211.578,211.606,211.578,211.599,45900000.0
2006-07-13 01:03:00,211.596,211.635,211.596,211.631,51200000.0
2006-07-13 01:04:00,211.617,211.643,211.617,211.63,44700000.0
2006-07-13 01:05:00,211.645,211.65,211.64,211.65,4400000.0
2006-07-13 01:06:00,211.64,211.64,211.617,211.617,53800000.0
2006-07-13 01:07:00,211.618,211.618,211.592,211.592,54500000.0
2006-07-13 01:08:00,211.592,211.592,211.574,211.574,56599999.0
2006-07-13 01:09:00,211.579,211.588,211.562,211.562,50200000.0
2006-07-13 01:10:00,211.561,211.576,211.561,211.575,52000000.0
2006-07-13 01:11:00,211.587,211.594,211.575,211.587,57300000.0
2006-07-13 01:12:00,211.592,211.592,211.576,211.581,52300000.0
2006-07-13 01:13:00,211.592,211.605,211.587,211.587,48299999.0
2006-07-13 01:14:00,211.572,211.585,211.551,211.577,39100000.0
2006-07-13 01:15:00,211.592,211.629,211.589,211.629,46400001.0
2006-07-13 01:16:00,211.63,211.641,211.62,211.634,53200000.0
2006-07-13 01:17:00,211.633,211.648,211.63,211.633,65700000.0
2006-07-13 01:18:00,211.631,211.648,211.62,211.639,58100000.0
2006-07-13 01:19:00,211.633,211.633,211.606,211.625,75100000.0
2006-07-13 01:20:00,211.637,211.654,211.637,211.647,54400000.0
2006-07-13 01:21:00,211.649,211.649,211.62,211.631,69500000.0
2006-07-13 01:22:00,211.627,211.627,211.595,211.602,35800000.0
2006-07-13 01:23:00,211.598,211.641,211.598,211.614,40900000.0
2006-07-13 01:24:00,211.599,211.617,211.587,211.6,24300000.0
2006-07-13 01:25:00,211.581,211.602,211.581,211.582,43800000.0
2006-07-13 01:26:00,211.577,211.581,211.558,211.572,42300000.0
2006-07-13 01:27:00,211.572,211.575,211.565,211.565,43399999.0
2006-07-13 01:28:00,211.564,211.576,211.562,211.569,43400000.0
2006-07-13 01:29:00,211.576,211.599,211.574,211.583,68600001.0
2006-07-13 01:30:00,211.581,211.596,211.572,211.596,35000000.0
2006-07-13 01:31:00,211.59,211.596,211.588,211.591,43800000.0
2006-07-13 01:32:00,211.597,211.597,211.573,211.594,42799999.0
2006-07-13 01:33:00,211.606,211.622,211.598,211.619,49700000.0
2006-07-13 01:34:00,211.628,211.628,211.607,211.612,40300000.0
2006-07-13 01:35:00,211.623,211.638,211.623,211.632,38000000.0
2006-07-13 01:36:00,211.643,211.649,211.635,211.638,55899999.0
2006-07-13 01:37:00,211.65,211.65,211.635,211.635,28300000.0
2006-07-13 01:38:00,211.629,211.648,211.616,211.616,45800000.0
2006-07-13 01:39:00,211.608,211.629,211.595,211.617,36300000.0
2006-07-13 01:40:00,211.614,211.63,211.607,211.612,71500000.0
2006-07-13 01:41:00,211.613,211.613,211.593,211.593,17100000.0
2006-07-13 01:42:00,211.608,211.621,211.6,211.621,37900001.0
2006-07-13 01:43:00,211.608,211.639,211.606,211.622,57300000.0
2006-07-13 01:44:00,211.619,211.64,211.61,211.615,42299999.0
2006-07-13 01:45:00,211.608,211.617,211.6,211.613,75100000.0
2006-07-13 01:46:00,211.616,211.627,211.576,211.596,38100000.0
2006-07-13 01:47:00,211.573,211.591,211.573,211.59,46700000.0
2006-07-13 01:48:00,211.59,211.59,211.571,211.571,11000000.0
2006-07-13 01:49:00,211.585,211.585,211.57,211.575,34100000.0
2006-07-13 01:50:00,211.573,211.573,211.553,211.565,63500000.0
2006-07-13 01:51:00,211.553,211.571,211.553,211.561,60100000.0
2006-07-13 01:52:00,211.545,211.56,211.545,211.555,29900000.0
2006-07-13 01:53:00,211.536,211.553,211.536,211.551,51800000.0
2006-07-13 01:54:00,211.549,211.549,211.495,211.495,46900000.0
2006-07-13 01:55:00,211.479,211.493,211.467,211.473,39700000.0
2006-07-13 01:56:00,211.466,211.468,211.46,211.463,28900000.0
2006-07-13 01:57:00,211.467,211.472,211.43,211.434,28200000.0
2006-07-13 01:58:00,211.422,211.434,211.407,211.419,39200000.0
2006-07-13 01:59:00,211.433,211.448,211.414,211.428,47100000.0
2006-07-13 02:00:00,211.464,211.495,211.454,211.488,47100000.0
2006-07-13 02:01:00,211.483,211.484,211.46,211.46,49999999.0
2006-07-13 02:02:00,211.47,211.471,211.443,211.463,28100000.0
2006-07-13 02:03:00,211.484,211.523,211.484,211.521,46200000.0
2006-07-13 02:04:00,211.537,211.542,211.52,211.523,50899999.0
2006-07-13 02:05:00,211.537,211.544,211.535,211.543,36400000.0
2006-07-13 02:06:00,211.547,211.553,211.522,211.523,53900000.0
2006-07-13 02:07:00,211.535,211.552,211.535,211.535,35800000.0
2006-07-13 02:08:00,211.534,211.542,211.527,211.537,86400001.0
2006-07-13 02:09:00,211.539,211.541,211.513,211.527,41000000.0
2006-07-13 02:10:00,211.542,211.549,211.514,211.533,117500002.0
2006-07-13 02:11:00,211.533,211.562,211.533,211.562,47900000.0
2006-07-13 02:12:00,211.557,211.566,211.546,211.547,42700000.0
2006-07-13 02:13:00,211.535,211.542,211.53,211.532,56600000.0
2006-07-13 02:14:00,211.553,211.588,211.532,211.569,71600000.0
2006-07-13 02:15:00,211.586,211.601,211.584,211.591,66700000.0
2006-07-13 02:16:00,211.588,211.596,211.572,211.572,40700000.0
2006-07-13 02:17:00,211.582,211.595,211.566,211.587,37200000.0
2006-07-13 02:18:00,211.584,211.623,211.584,211.623,49099999.0
2006-07-13 02:19:00,211.616,211.628,211.592,211.592,41499999.0
2006-07-13 02:20:00,211.596,211.607,211.588,211.592,21000000.0
2006-07-13 02:21:00,211.602,211.602,211.564,211.569,19000000.0
2006-07-13 02:22:00,211.563,211.585,211.563,211.567,59999999.0
2006-07-13 02:23:00,211.568,211.572,211.555,211.559,44600000.0
2006-07-13 02:24:00,211.568,211.582,211.564,211.564,23300000.0
2006-07-13 02:25:00,211.573,211.575,211.561,211.57,42100000.0
2006-07-13 02:26:00,211.563,211.572,211.534,211.534,66300001.0
2006-07-13 02:27:00,211.538,211.55,211.523,211.549,65300000.0
2006-07-13 02:28:00,211.546,211.546,211.524,211.531,27400000.0
2006-07-13 02:29:00,211.542,211.549,211.528,211.528,29900000.0
2006-07-13 02:30:00,211.52,211.55,211.494,211.494,26500000.0
2006-07-13 02:31:00,211.517,211.539,211.517,211.519,24500000.0
2006-07-13 02:32:00,211.522,211.547,211.522,211.537,31600000.0
2006-07-13 02:33:00,211.531,211.54,211.516,211.526,37100000.0
2006-07-13 02:34:00,211.535,211.54,211.528,211.54,35100000.0
2006-07-13 02:35:00,211.535,211.537,211.522,211.534,48300000.0
2006-07-13 02:36:00,211.544,211.558,211.544,211.557,30400000.0
2006-07-13 02:37:00,211.559,211.561,211.54,211.56,70800000.0
2006-07-13 02:38:00,211.545,211.563,211.541,211.541,42000000.0
2006-07-13 02:39:00,211.544,211.559,211.534,211.559,45900000.0
2006-07-13 02:40:00,211.564,211.567,211.553,211.554,36700000.0
2006-07-13 02:41:00,211.568,211.568,211.522,211.555,62800000.0
2006-07-13 02:42:00,211.56,211.572,211.542,211.542,41500000.0
2006-07-13 02:43:00,211.56,211.563,211.528,211.539,39100000.0
2006-07-13 02:44:00,211.528,211.547,211.528,211.54,45000000.0
2006-07-13 02:45:00,211.522,211.538,211.52,211.53,38200000.0
2006-07-13 02:46:00,211.518,211.549,211.518,211.549,59000000.0
2006-07-13 02:47:00,211.538,211.538,211.512,211.53,39100000.0
2006-07-13 02:48:00,211.531,211.55,211.531,211.531,66700000.0
2006-07-13 02:49:00,211.538,211.556,211.538,211.556,41800001.0
2006-07-13 02:50:00,211.561,211.573,211.559,211.565,62600000.0
2006-07-13 02:51:00,211.579,211.587,211.553,211.583,58400001.0
2006-07-13 02:52:00,211.574,211.634,211.574,211.634,32300000.0
2006-07-13 02:53:00,211.645,211.666,211.626,211.648,54500000.0
2006-07-13 02:54:00,211.646,211.696,211.629,211.696,53999999.0
2006-07-13 02:55:00,211.698,211.702,211.663,211.673,96500000.0
2006-07-13 02:56:00,211.647,211.657,211.631,211.655,38300000.0
2006-07-13 02:57:00,211.666,211.676,211.649,211.657,27200000.0
2006-07-13 02:58:00,211.666,211.666,211.643,211.653,43900000.0
2006-07-13 02:59:00,211.645,211.667,211.631,211.665,58600000.0
2006-07-13 03:00:00,211.658,211.687,211.658,211.685,69100000.0
2006-07-13 03:01:00,211.702,211.702,211.678,211.687,17300000.0
2006-07-13 03:02:00,211.687,211.687,211.655,211.655,57300000.0
2006-07-13 03:03:00,211.662,211.663,211.645,211.645,29300000.0
2006-07-13 03:04:00,211.646,211.672,211.646,211.665,49300001.0
2006-07-13 03:05:00,211.668,211.693,211.668,211.687,17500000.0
2006-07-13 03:06:00,211.696,211.726,211.696,211.719,62500000.0
2006-07-13 03:07:00,211.701,211.718,211.696,211.718,48600000.0
2006-07-13 03:08:00,211.695,211.695,211.678,211.681,24700000.0
2006-07-13 03:09:00,211.682,211.7,211.68,211.7,38000000.0
2006-07-13 03:10:00,211.694,211.708,211.685,211.695,37400000.0
2006-07-13 03:11:00,211.698,211.709,211.681,211.681,55600000.0
2006-07-13 03:12:00,211.691,211.713,211.691,211.707,28300000.0
2006-07-13 03:13:00,211.715,211.729,211.709,211.719,43700000.0
2006-07-13 03:14:00,211.71,211.71,211.674,211.674,12800000.0
2006-07-13 03:15:00,211.689,211.7,211.678,211.694,62200000.0
2006-07-13 03:16:00,211.686,211.693,211.68,211.693,24800000.0
2006-07-13 03:17:00,211.683,211.701,211.669,211.685,69200001.0
2006-07-13 03:18:00,211.681,211.693,211.665,211.678,34400000.0
2006-07-13 03:19:00,211.68,211.695,211.678,211.685,36800000.0
2006-07-13 03:20:00,211.669,211.677,211.662,211.662,39100000.0
2006-07-13 03:21:00,211.676,211.689,211.656,211.677,58600000.0
2006-07-13 03:22:00,211.664,211.669,211.638,211.645,57900000.0
2006-07-13 03:23:00,211.658,211.661,211.642,211.642,60900000.0
2006-07-13 03:24:00,211.652,211.664,211.641,211.664,37200000.0
2006-07-13 03:25:00,211.665,211.672,211.651,211.657,43900000.0
2006-07-13 03:26:00,211.651,211.657,211.641,211.641,49300001.0
2006-07-13 03:27:00,211.632,211.64,211.616,211.616,47200001.0
2006-07-13 03:28:00,211.626,211.627,211.615,211.623,60900000.0
2006-07-13 03:29:00,211.619,211.623,211.606,211.622,22500000.0
2006-07-13 03:30:00,211.617,211.63,211.596,211.596,34700000.0
2006-07-13 03:31:00,211.615,211.615,211.586,211.598,23000000.0
2006-07-13 03:32:00,211.589,211.589,211.526,211.526,80200001.0
2006-07-13 03:33:00,211.508,211.555,211.508,211.537,82100001.0
2006-07-13 03:34:00,211.532,211.541,211.528,211.531,35100000.0
2006-07-13 03:35:00,211.528,211.556,211.528,211.554,74600001.0
2006-07-13 03:36:00,211.578,211.592,211.578,211.579,81200001.0
2006-07-13 03:37:00,211.585,211.585,211.54,211.54,30200000.0
2006-07-13 03:38:00,211.558,211.56,211.533,211.533,33700000.0
2006-07-13 03:39:00,211.521,211.548,211.521,211.548,21800000.0
2006-07-13 03:40:00,211.528,211.543,211.528,211.54,36600000.0
2006-07-13 03:41:00,211.534,211.537,211.519,211.537,67199999.0
2006-07-13 03:42:00,211.539,211.541,211.526,211.528,75200000.0
2006-07-13 03:43:00,211.533,211.544,211.507,211.519,53600000.0
2006-07-13 03:44:00,211.522,211.522,211.51,211.518,38200000.0
2006-07-13 03:45:00,211.53,211.538,211.513,211.538,77400000.0
2006-07-13 03:46:00,211.541,211.586,211.541,211.561,36500000.0
2006-07-13 03:47:00,211.577,211.587,211.561,211.582,41500000.0
2006-07-13 03:48:00,211.578,211.598,211.578,211.598,56600000.0
2006-07-13 03:49:00,211.594,211.624,211.594,211.624,25300000.0
2006-07-13 03:50:00,211.632,211.633,211.62,211.622,71600001.0
2006-07-13 03:51:00,211.628,211.671,211.628,211.654,64200000.0
2006-07-13 03:52:00,211.648,211.683,211.647,211.672,63199999.0
2006-07-13 03:53:00,211.679,211.699,211.679,211.688,28300000.0
2006-07-13 03:54:00,211.683,211.683,211.675,211.683,21900000.0
2006-07-13 03:55:00,211.694,211.698,211.686,211.698,64100000.0
2006-07-13 03:56:00,211.695,211.713,211.69,211.699,62599999.0
2006-07-13 03:57:00,211.693,211.713,211.692,211.702,73800000.0
2006-07-13 03:58:00,211.707,211.724,211.707,211.714,56000000.0
2006-07-13 03:59:00,211.719,211.747,211.717,211.717,18900000.0
2006-07-13 04:00:00,211.695,211.695,211.669,211.673,26000000.0
2006-07-13 04:01:00,211.668,211.733,211.668,211.727,89599998.0
2006-07-13 04:02:00,211.727,211.76,211.727,211.735,67200000.0
2006-07-13 04:03:00,211.738,211.738,211.706,211.728,34600000.0
2006-07-13 04:04:00,211.711,211.72,211.7,211.71,73300002.0
2006-07-13 04:05:00,211.711,211.724,211.701,211.709,48600000.0
2006-07-13 04:06:00,211.712,211.716,211.687,211.687,64699999.0
2006-07-13 04:07:00,211.679,211.7,211.674,211.683,38400000.0
2006-07-13 04:08:00,211.69,211.69,211.675,211.69,55100000.0
2006-07-13 04:09:00,211.678,211.696,211.672,211.672,47200001.0
2006-07-13 04:10:00,211.682,211.691,211.655,211.655,41700000.0
2006-07-13 04:11:00,211.652,211.664,211.637,211.641,108900000.0
2006-07-13 04:12:00,211.617,211.634,211.608,211.617,19100000.0
2006-07-13 04:13:00,211.613,211.613,211.603,211.609,46400000.0
2006-07-13 04:14:00,211.598,211.626,211.598,211.624,41600000.0
2006-07-13 04:15:00,211.635,211.639,211.612,211.634,86800001.0
2006-07-13 04:16:00,211.616,211.624,211.608,211.611,54600001.0
2006-07-13 04:17:00,211.61,211.624,211.601,211.602,61700001.0
2006-07-13 04:18:00,211.605,211.667,211.599,211.656,40400000.0
2006-07-13 04:19:00,211.673,211.68,211.653,211.671,67600001.0
2006-07-13 04:20:00,211.66,211.66,211.642,211.643,33200000.0
2006-07-13 04:21:00,211.647,211.666,211.647,211.666,15600000.0
2006-07-13 04:22:00,211.658,211.66,211.638,211.638,67300001.0
2006-07-13 04:23:00,211.633,211.633,211.622,211.622,5400000.0
2006-07-13 04:24:00,211.612,211.635,211.61,211.635,58600000.0
2006-07-13 04:25:00,211.622,211.623,211.603,211.603,25600000.0
2006-07-13 04:26:00,211.613,211.634,211.611,211.616,29000000.0
2006-07-13 04:27:00,211.596,211.619,211.59,211.613,48200001.0
2006-07-13 04:28:00,211.603,211.615,211.6,211.615,53400000.0
2006-07-13 04:29:00,211.605,211.608,211.595,211.595,42700000.0
2006-07-13 04:30:00,211.605,211.622,211.596,211.596,72899999.0
2006-07-13 04:31:00,211.598,211.598,211.589,211.593,25700000.0
2006-07-13 04:32:00,211.585,211.585,211.571,211.571,43600000.0
2006-07-13 04:33:00,211.556,211.565,211.549,211.554,22800000.0
2006-07-13 04:34:00,211.563,211.595,211.563,211.595,73300000.0
2006-07-13 04:35:00,211.593,211.593,211.567,211.567,16900000.0
2006-07-13 04:36:00,211.531,211.558,211.531,211.552,41600000.0
2006-07-13 04:37:00,211.556,211.556,211.514,211.514,93499998.0
2006-07-13 04:38:00,211.527,211.548,211.527,211.535,44700000.0
2006-07-13 04:39:00,211.536,211.547,211.527,211.547,54600000.0
2006-07-13 04:40:00,211.549,211.554,211.54,211.54,40800000.0
2006-07-13 04:41:00,211.544,211.575,211.537,211.575,48600000.0
2006-07-13 04:42:00,211.581,211.606,211.577,211.588,49000000.0
2006-07-13 04:43:00,211.606,211.611,211.59,211.6,51500000.0
2006-07-13 04:44:00,211.619,211.619,211.6,211.616,75600000.0
2006-07-13 04:45:00,211.615,211.636,211.605,211.61,36700000.0
2006-07-13 04:46:00,211.606,211.612,211.606,211.606,43400000.0
2006-07-13 04:47:00,211.617,211.62,211.602,211.605,35500000.0
2006-07-13 04:48:00,211.617,211.626,211.603,211.603,63500000.0
2006-07-13 04:49:00,211.595,211.609,211.593,211.603,43399999.0
2006-07-13 04:50:00,211.611,211.619,211.609,211.619,49999999.0
2006-07-13 04:51:00,211.618,211.631,211.605,211.631,39300000.0
2006-07-13 04:52:00,211.633,211.641,211.63,211.634,85600001.0
2006-07-13 04:53:00,211.635,211.635,211.61,211.615,49100000.0
2006-07-13 04:54:00,211.62,211.633,211.609,211.633,39500000.0
2006-07-13 04:55:00,211.628,211.635,211.625,211.633,35700000.0
2006-07-13 04:56:00,211.642,211.648,211.631,211.635,24000000.0
2006-07-13 04:57:00,211.639,211.639,211.613,211.617,68400001.0
2006-07-13 04:58:00,211.605,211.626,211.605,211.608,50299999.0
2006-07-13 04:59:00,211.608,211.608,211.587,211.593,19600000.0
2006-07-13 05:00:00,211.593,211.61,211.59,211.61,38900000.0
2006-07-13 05:01:00,211.608,211.608,211.597,211.599,66400001.0
2006-07-13 05:02:00,211.594,211.611,211.594,211.608,43900001.0
2006-07-13 05:03:00,211.61,211.612,211.605,211.612,23100000.0
2006-07-13 05:04:00,211.61,211.61,211.598,211.598,39800000.0
2006-07-13 05:05:00,211.604,211.62,211.604,211.616,64699998.0
2006-07-13 05:06:00,211.6,211.606,211.582,211.582,37600000.0
2006-07-13 05:07:00,211.584,211.609,211.581,211.59,30700000.0
2006-07-13 05:08:00,211.582,211.623,211.582,211.607,103000002.0
2006-07-13 05:09:00,211.602,211.613,211.593,211.593,60600000.0
2006-07-13 05:10:00,211.583,211.597,211.575,211.582,61500001.0
2006-07-13 05:11:00,211.564,211.581,211.551,211.581,98000000.0
2006-07-13 05:12:00,211.567,211.573,211.56,211.573,29400001.0
2006-07-13 05:13:00,211.566,211.57,211.543,211.548,59600000.0
2006-07-13 05:14:00,211.557,211.57,211.552,211.57,76400000.0
2006-07-13 05:15:00,211.572,211.581,211.571,211.571,47800000.0
2006-07-13 05:16:00,211.578,211.597,211.574,211.591,38000000.0
2006-07-13 05:17:00,211.573,211.573,211.551,211.561,36399999.0
2006-07-13 05:18:00,211.567,211.567,211.544,211.544,54900000.0
2006-07-13 05:19:00,211.55,211.565,211.538,211.538,52100000.0
2006-07-13 05:20:00,211.545,211.545,211.529,211.538,88800000.0
2006-07-13 05:21:00,211.534,211.534,211.5,211.512,41900000.0
2006-07-13 05:22:00,211.529,211.545,211.526,211.527,71100000.0
2006-07-13 05:23:00,211.537,211.546,211.53,211.53,37600000.0
2006-07-13 05:24:00,211.538,211.54,211.52,211.53,56400000.0
2006-07-13 05:25:00,211.536,211.546,211.528,211.546,52699999.0
2006-07-13 05:26:00,211.54,211.55,211.535,211.535,39300000.0
2006-07-13 05:27:00,211.542,211.557,211.54,211.549,62600000.0
2006-07-13 05:28:00,211.555,211.555,211.545,211.555,31700000.0
2006-07-13 05:29:00,211.552,211.584,211.552,211.561,70499999.0
2006-07-13 05:30:00,211.591,211.617,211.591,211.617,42700000.0
2006-07-13 05:31:00,211.622,211.622,211.595,211.595,27100000.0
2006-07-13 05:32:00,211.6,211.6,211.568,211.568,129900002.0
2006-07-13 05:33:00,211.564,211.605,211.562,211.589,36700000.0
2006-07-13 05:34:00,211.596,211.617,211.596,211.617,48899999.0
2006-07-13 05:35:00,211.612,211.64,211.604,211.622,50100000.0
2006-07-13 05:36:00,211.613,211.616,211.597,211.597,29500000.0
2006-07-13 05:37:00,211.591,211.591,211.565,211.572,51600002.0
2006-07-13 05:38:00,211.571,211.585,211.569,211.585,43100001.0
2006-07-13 05:39:00,211.583,211.601,211.583,211.596,43500000.0
2006-07-13 05:40:00,211.6,211.61,211.595,211.61,42300000.0
2006-07-13 05:41:00,211.588,211.611,211.588,211.611,65900000.0
2006-07-13 05:42:00,211.614,211.618,211.591,211.595,43800001.0
2006-07-13 05:43:00,211.587,211.615,211.587,211.612,23300000.0
2006-07-13 05:44:00,211.625,211.625,211.6,211.613,52999999.0
2006-07-13 05:45:00,211.614,211.614,211.603,211.608,30600000.0
2006-07-13 05:46:00,211.6,211.619,211.592,211.592,79100001.0
2006-07-13 05:47:00,211.6,211.61,211.6,211.608,29200000.0
2006-07-13 05:48:00,211.623,211.639,211.623,211.639,83600000.0
2006-07-13 05:49:00,211.637,211.645,211.636,211.645,46099999.0
2006-07-13 05:50:00,211.639,211.674,211.639,211.674,78600000.0
2006-07-13 05:51:00,211.681,211.69,211.657,211.657,32700000.0
2006-07-13 05:52:00,211.685,211.695,211.667,211.684,39900000.0
2006-07-13 05:53:00,211.67,211.687,211.67,211.687,32400000.0
2006-07-13 05:54:00,211.677,211.687,211.677,211.687,48299999.0
2006-07-13 05:55:00,211.672,211.69,211.671,211.687,53600001.0
2006-07-13 05:56:00,211.689,211.7,211.675,211.683,57700000.0
2006-07-13 05:57:00,211.712,211.713,211.7,211.705,44600000.0
2006-07-13 05:58:00,211.72,211.728,211.713,211.728,41800000.0
2006-07-13 05:59:00,211.728,211.735,211.715,211.733,45100000.0
2006-07-13 06:00:00,211.735,211.741,211.716,211.722,63999999.0
2006-07-13 06:01:00,211.74,211.754,211.729,211.732,48900000.0
2006-07-13 06:02:00,211.73,211.738,211.725,211.735,40700000.0
2006-07-13 06:03:00,211.718,211.742,211.718,211.735,41800000.0
2006-07-13 06:04:00,211.73,211.745,211.726,211.734,79400000.0
2006-07-13 06:05:00,211.727,211.73,211.711,211.72,55699999.0
2006-07-13 06:06:00,211.714,211.725,211.702,211.715,69800000.0
2006-07-13 06:07:00,211.716,211.724,211.709,211.724,12400000.0
2006-07-13 06:08:00,211.706,211.71,211.696,211.71,26400000.0
2006-07-13 06:09:00,211.701,211.714,211.69,211.69,59300000.0
2006-07-13 06:10:00,211.697,211.715,211.697,211.715,36100000.0
2006-07-13 06:11:00,211.7,211.71,211.677,211.71,29900000.0
2006-07-13 06:12:00,211.696,211.727,211.696,211.713,40100000.0
2006-07-13 06:13:00,211.705,211.724,211.705,211.721,43100000.0
2006-07-13 06:14:00,211.719,211.719,211.695,211.707,60000000.0
2006-07-13 06:15:00,211.716,211.721,211.705,211.705,33700000.0
2006-07-13 06:16:00,211.711,211.733,211.711,211.733,7300000.0
2006-07-13 06:17:00,211.749,211.76,211.744,211.757,48700000.0
2006-07-13 06:18:00,211.75,211.764,211.748,211.748,18200000.0
2006-07-13 06:19:00,211.755,211.755,211.726,211.733,45299999.0
2006-07-13 06:20:00,211.733,211.733,211.711,211.733,44500000.0
2006-07-13 06:21:00,211.731,211.743,211.717,211.717,44000000.0
2006-07-13 06:22:00,211.715,211.73,211.71,211.71,46300000.0
2006-07-13 06:23:00,211.727,211.727,211.707,211.71,81200001.0
2006-07-13 06:24:00,211.698,211.716,211.698,211.704,34100000.0
2006-07-13 06:25:00,211.695,211.706,211.694,211.694,16200000.0
2006-07-13 06:26:00,211.67,211.67,211.613,211.627,60000000.0
2006-07-13 06:27:00,211.605,211.622,211.601,211.608,38800000.0
2006-07-13 06:28:00,211.604,211.62,211.604,211.612,50700000.0
2006-07-13 06:29:00,211.609,211.636,211.609,211.625,56700000.0
2006-07-13 06:30:00,211.621,211.623,211.603,211.604,59700001.0
2006-07-13 06:31:00,211.607,211.626,211.605,211.61,110299999.0
2006-07-13 06:32:00,211.607,211.621,211.607,211.618,49900000.0
2006-07-13 06:33:00,211.626,211.634,211.605,211.605,39600000.0
2006-07-13 06:34:00,211.605,211.62,211.601,211.62,79799999.0
2006-07-13 06:35:00,211.618,211.648,211.618,211.618,58999999.0
2006-07-13 06:36:00,211.627,211.641,211.623,211.631,25900000.0
2006-07-13 06:37:00,211.637,211.649,211.631,211.631,30800000.0
2006-07-13 06:38:00,211.635,211.645,211.63,211.635,44400000.0
2006-07-13 06:39:00,211.637,211.663,211.637,211.657,41300001.0
2006-07-13 06:40:00,211.655,211.685,211.655,211.682,51100000.0
2006-07-13 06:41:00,211.683,211.696,211.67,211.67,45699999.0
2006-07-13 06:42:00,211.667,211.694,211.667,211.694,48500000.0
2006-07-13 06:43:00,211.706,211.743,211.706,211.739,35500000.0
2006-07-13 06:44:00,211.749,211.759,211.749,211.758,21100000.0
2006-07-13 06:45:00,211.751,211.751,211.718,211.729,13500000.0
2006-07-13 06:46:00,211.717,211.732,211.717,211.726,75400000.0
2006-07-13 06:47:00,211.722,211.731,211.72,211.731,25900000.0
2006-07-13 06:48:00,211.73,211.733,211.708,211.733,30800000.0
2006-07-13 06:49:00,211.718,211.763,211.718,211.752,30400000.0
2006-07-13 06:50:00,211.747,211.747,211.722,211.725,38399999.0
2006-07-13 06:51:00,211.751,211.756,211.738,211.75,80500000.0
2006-07-13 06:52:00,211.755,211.776,211.755,211.76,59300001.0
2006-07-13 06:53:00,211.772,211.79,211.751,211.79,43700000.0
2006-07-13 06:54:00,211.766,211.77,211.759,211.768,121100002.0
2006-07-13 06:55:00,211.757,211.773,211.747,211.773,34400001.0
2006-07-13 06:56:00,211.8,211.867,211.8,211.867,39900000.0
2006-07-13 06:57:00,211.877,211.877,211.817,211.822,43800000.0
2006-07-13 06:58:00,211.791,211.82,211.789,211.82,54499999.0
2006-07-13 06:59:00,211.822,211.839,211.808,211.813,41400000.0
2006-07-13 07:00:00,211.805,211.847,211.805,211.833,35100000.0
2006-07-13 07:01:00,211.839,211.839,211.813,211.813,10000000.0
2006-07-13 07:02:00,211.814,211.824,211.796,211.817,38700001.0
2006-07-13 07:03:00,211.809,211.811,211.8,211.81,45500001.0
2006-07-13 07:04:00,211.806,211.826,211.806,211.807,51900000.0
2006-07-13 07:05:00,211.818,211.838,211.818,211.82,67699999.0
2006-07-13 07:06:00,211.831,211.884,211.831,211.859,56000000.0
2006-07-13 07:07:00,211.873,211.874,211.859,211.863,61699999.0
2006-07-13 07:08:00,211.883,211.883,211.869,211.872,81300001.0
2006-07-13 07:09:00,211.894,211.895,211.87,211.87,31900000.0
2006-07-13 07:10:00,211.876,211.898,211.876,211.88,71399999.0
2006-07-13 07:11:00,211.88,211.884,211.864,211.864,46700000.0
2006-07-13 07:12:00,211.86,211.875,211.852,211.872,35700000.0
2006-07-13 07:13:00,211.859,211.87,211.853,211.868,55300000.0
2006-07-13 07:14:00,211.853,211.86,211.833,211.85,49700000.0
2006-07-13 07:15:00,211.826,211.845,211.799,211.799,29500000.0
2006-07-13 07:16:00,211.782,211.782,211.772,211.779,23500000.0
2006-07-13 07:17:00,211.777,211.781,211.752,211.758,66700001.0
2006-07-13 07:18:00,211.757,211.82,211.757,211.815,28200000.0
2006-07-13 07:19:00,211.833,211.833,211.814,211.826,32000000.0
2006-07-13 07:20:00,211.813,211.83,211.799,211.83,39799999.0
2006-07-13 07:21:00,211.817,211.817,211.811,211.817,54400000.0
2006-07-13 07:22:00,211.816,211.854,211.813,211.854,38400000.0
2006-07-13 07:23:00,211.869,211.885,211.856,211.88,57100000.0
2006-07-13 07:24:00,211.883,211.886,211.873,211.873,28000000.0
2006-07-13 07:25:00,211.865,211.886,211.857,211.87,49000000.0
2006-07-13 07:26:00,211.875,211.875,211.826,211.826,15100000.0
2006-07-13 07:27:00,211.831,211.859,211.825,211.857,21300000.0
2006-07-13 07:28:00,211.87,211.87,211.842,211.845,89499999.0
2006-07-13 07:29:00,211.863,211.865,211.848,211.865,59500001.0
2006-07-13 07:30:00,211.855,211.857,211.841,211.85,37999999.0
2006-07-13 07:31:00,211.852,211.852,211.838,211.847,69200000.0
2006-07-13 07:32:00,211.845,211.855,211.845,211.85,42800000.0
2006-07-13 07:33:00,211.822,211.838,211.822,211.836,52100000.0
2006-07-13 07:34:00,211.84,211.847,211.834,211.834,48800000.0
2006-07-13 07:35:00,211.847,211.852,211.838,211.845,63900000.0
2006-07-13 07:36:00,211.843,211.843,211.816,211.822,43500000.0
2006-07-13 07:37:00,211.816,211.827,211.813,211.817,70700001.0
2006-07-13 07:38:00,211.812,211.82,211.794,211.794,47900000.0
2006-07-13 07:39:00,211.794,211.818,211.794,211.809,48400000.0
2006-07-13 07:40:00,211.824,211.833,211.815,211.833,48800000.0
2006-07-13 07:41:00,211.831,211.831,211.793,211.793,46800001.0
2006-07-13 07:42:00,211.794,211.807,211.792,211.798,35100000.0
2006-07-13 07:43:00,211.795,211.826,211.791,211.821,32000000.0
2006-07-13 07:44:00,211.828,211.845,211.822,211.822,39900000.0
2006-07-13 07:45:00,211.823,211.854,211.823,211.827,66099999.0
2006-07-13 07:46:00,211.834,211.842,211.821,211.823,60600000.0
2006-07-13 07:47:00,211.823,211.847,211.82,211.842,60000000.0
2006-07-13 07:48:00,211.833,211.834,211.82,211.828,18600000.0
2006-07-13 07:49:00,211.829,211.843,211.829,211.837,56500001.0
2006-07-13 07:50:00,211.843,211.859,211.833,211.857,38700000.0
2006-07-13 07:51:00,211.874,211.874,211.838,211.87,64300001.0
2006-07-13 07:52:00,211.89,211.928,211.884,211.915,49400000.0
2006-07-13 07:53:00,211.915,211.915,211.899,211.908,46300000.0
2006-07-13 07:54:00,211.899,211.924,211.899,211.902,22400000.0
2006-07-13 07:55:00,211.871,211.909,211.871,211.901,55000000.0
2006-07-13 07:56:00,211.902,211.907,211.874,211.875,105700001.0
2006-07-13 07:57:00,211.869,211.886,211.862,211.865,51199999.0
2006-07-13 07:58:00,211.87,211.883,211.849,211.851,80400001.0
2006-07-13 07:59:00,211.832,211.832,211.796,211.819,20800000.0
2006-07-13 08:00:00,211.794,211.797,211.778,211.778,29000000.0
2006-07-13 08:01:00,211.779,211.78,211.763,211.764,31900000.0
2006-07-13 08:02:00,211.76,211.76,211.732,211.74,60700001.0
2006-07-13 08:03:00,211.736,211.736,211.722,211.735,50699999.0
2006-07-13 08:04:00,211.727,211.75,211.727,211.734,48299999.0
2006-07-13 08:05:00,211.731,211.749,211.731,211.732,54600000.0
2006-07-13 08:06:00,211.748,211.769,211.737,211.769,50299999.0
2006-07-13 08:07:00,211.76,211.76,211.734,211.738,57400001.0
2006-07-13 08:08:00,211.738,211.738,211.704,211.708,55200000.0
2006-07-13 08:09:00,211.727,211.736,211.711,211.711,22100000.0
2006-07-13 08:10:00,211.704,211.704,211.677,211.68,20700000.0
2006-07-13 08:11:00,211.708,211.718,211.708,211.718,29400000.0
2006-07-13 08:12:00,211.708,211.708,211.686,211.691,38100000.0
2006-07-13 08:13:00,211.701,211.716,211.686,211.695,58100001.0
2006-07-13 08:14:00,211.686,211.7,211.684,211.684,30700000.0
2006-07-13 08:15:00,211.686,211.747,211.686,211.747,54900000.0
2006-07-13 08:16:00,211.736,211.738,211.715,211.726,19400000.0
2006-07-13 08:17:00,211.721,211.724,211.688,211.699,69600001.0
2006-07-13 08:18:00,211.696,211.716,211.692,211.695,54600000.0
2006-07-13 08:19:00,211.709,211.709,211.692,211.701,21000000.0
2006-07-13 08:20:00,211.719,211.746,211.719,211.743,61800000.0
2006-07-13 08:21:00,211.74,211.75,211.722,211.734,37000000.0
2006-07-13 08:22:00,211.742,211.758,211.734,211.752,32200000.0
2006-07-13 08:23:00,211.752,211.752,211.725,211.725,63500000.0
2006-07-13 08:24:00,211.74,211.74,211.707,211.707,53000000.0
2006-07-13 08:25:00,211.686,211.698,211.68,211.69,96100001.0
2006-07-13 08:26:00,211.69,211.706,211.69,211.704,30100000.0
2006-07-13 08:27:00,211.722,211.726,211.713,211.713,27400000.0
2006-07-13 08:28:00,211.72,211.724,211.706,211.722,58800000.0
2006-07-13 08:29:00,211.731,211.744,211.729,211.742,61500001.0
2006-07-13 08:30:00,211.746,211.755,211.728,211.74,41800000.0
2006-07-13 08:31:00,211.731,211.738,211.719,211.722,47200000.0
2006-07-13 08:32:00,211.723,211.723,211.707,211.718,29600000.0
2006-07-13 08:33:00,211.717,211.731,211.706,211.716,92500001.0
2006-07-13 08:34:00,211.724,211.724,211.683,211.69,97200001.0
2006-07-13 08:35:00,211.665,211.665,211.648,211.663,37000000.0
2006-07-13 08:36:00,211.662,211.667,211.603,211.612,46900000.0
2006-07-13 08:37:00,211.597,211.633,211.587,211.587,45800000.0
2006-07-13 08:38:00,211.581,211.632,211.579,211.618,67700001.0
2006-07-13 08:39:00,211.626,211.626,211.598,211.617,68600000.0
2006-07-13 08:40:00,211.614,211.623,211.609,211.618,55600000.0
2006-07-13 08:41:00,211.608,211.632,211.606,211.626,28700000.0
2006-07-13 08:42:00,211.637,211.637,211.613,211.62,71100001.0
2006-07-13 08:43:00,211.629,211.647,211.624,211.624,16700000.0
2006-07-13 08:44:00,211.638,211.661,211.634,211.654,39600000.0
2006-07-13 08:45:00,211.651,211.685,211.651,211.668,52500000.0
2006-07-13 08:46:00,211.672,211.683,211.65,211.655,27100000.0
2006-07-13 08:47:00,211.651,211.659,211.604,211.604,17500000.0
2006-07-13 08:48:00,211.612,211.612,211.596,211.605,59799999.0
2006-07-13 08:49:00,211.598,211.622,211.598,211.622,90200001.0
2006-07-13 08:50:00,211.632,211.639,211.6,211.603,21100000.0
2006-07-13 08:51:00,211.577,211.608,211.577,211.608,32200000.0
2006-07-13 08:52:00,211.615,211.615,211.586,211.607,57100000.0
2006-07-13 08:53:00,211.604,211.631,211.604,211.617,53100000.0
2006-07-13 08:54:00,211.606,211.625,211.606,211.625,27100000.0
2006-07-13 08:55:00,211.639,211.688,211.639,211.688,49300000.0
2006-07-13 08:56:00,211.672,211.672,211.639,211.639,59100000.0
2006-07-13 08:57:00,211.632,211.661,211.632,211.643,24000000.0
2006-07-13 08:58:00,211.64,211.682,211.64,211.68,54600000.0
2006-07-13 08:59:00,211.689,211.748,211.67,211.748,32100000.0
2006-07-13 09:00:00,211.757,211.789,211.757,211.772,32500000.0
2006-07-13 09:01:00,211.767,211.782,211.749,211.767,64300000.0
2006-07-13 09:02:00,211.765,211.765,211.745,211.748,27000000.0
2006-07-13 09:03:00,211.747,211.791,211.747,211.791,59900000.0
2006-07-13 09:04:00,211.808,211.819,211.792,211.813,48600000.0
2006-07-13 09:05:00,211.82,211.842,211.815,211.835,32200000.0
2006-07-13 09:06:00,211.819,211.842,211.805,211.819,45199999.0
2006-07-13 09:07:00,211.812,211.826,211.806,211.818,32400000.0
2006-07-13 09:08:00,211.817,211.824,211.803,211.803,16300000.0
2006-07-13 09:09:00,211.801,211.809,211.789,211.799,24300000.0
2006-07-13 09:10:00,211.834,211.845,211.821,211.845,69100000.0
2006-07-13 09:11:00,211.866,211.866,211.838,211.838,40999999.0
2006-07-13 09:12:00,211.835,211.884,211.834,211.884,45500000.0
2006-07-13 09:13:00,211.862,211.862,211.788,211.799,33100000.0
2006-07-13 09:14:00,211.825,211.827,211.487,211.719,31800000.0
2006-07-13 09:15:00,211.851,211.86,211.794,211.794,67600000.0
2006-07-13 09:16:00,211.8,211.839,211.8,211.833,23900000.0
2006-07-13 09:17:00,211.821,211.86,211.817,211.86,30000000.0
2006-07-13 09:18:00,211.861,211.882,211.85,211.882,76900000.0
2006-07-13 09:19:00,211.874,211.89,211.863,211.89,42700000.0
2006-07-13 09:20:00,211.875,211.875,211.796,211.796,45000000.0
2006-07-13 09:21:00,211.783,211.783,211.695,211.7,26600000.0
2006-07-13 09:22:00,211.682,211.72,211.666,211.72,49200000.0
2006-07-13 09:23:00,211.752,211.752,211.728,211.742,23100000.0
2006-07-13 09:24:00,211.746,211.746,211.717,211.739,47199999.0
2006-07-13 09:25:00,211.757,211.793,211.757,211.787,38500000.0
2006-07-13 09:26:00,211.801,211.801,211.783,211.797,48400000.0
2006-07-13 09:27:00,211.801,211.801,211.771,211.771,68900000.0
2006-07-13 09:28:00,211.775,211.828,211.765,211.828,43100000.0
2006-07-13 09:29:00,211.805,211.81,211.776,211.786,60400000.0
2006-07-13 09:30:00,211.792,211.876,211.792,211.876,46400000.0
2006-07-13 09:31:00,211.919,211.931,211.883,211.931,70200001.0
2006-07-13 09:32:00,211.945,211.952,211.85,211.85,54300000.0
2006-07-13 09:33:00,211.842,211.849,211.829,211.835,48200000.0
2006-07-13 09:34:00,211.851,211.885,211.851,211.88,37600000.0
2006-07-13 09:35:00,211.857,211.868,211.815,211.815,77000000.0
2006-07-13 09:36:00,211.827,211.839,211.806,211.806,28800000.0
2006-07-13 09:37:00,211.778,211.838,211.762,211.838,50799999.0
2006-07-13 09:38:00,211.83,211.851,211.823,211.825,29300000.0
2006-07-13 09:39:00,211.788,211.791,211.707,211.707,54800001.0
2006-07-13 09:40:00,211.703,211.753,211.693,211.693,26000000.0
2006-07-13 09:41:00,211.698,211.729,211.697,211.729,59899999.0
2006-07-13 09:42:00,211.739,211.769,211.72,211.72,78000001.0
2006-07-13 09:43:00,211.702,211.707,211.646,211.666,52200001.0
2006-07-13 09:44:00,211.67,211.67,211.637,211.656,30600000.0
2006-07-13 09:45:00,211.644,211.645,211.628,211.628,68300000.0
2006-07-13 09:46:00,211.628,211.707,211.628,211.707,37400000.0
2006-07-13 09:47:00,211.739,211.785,211.728,211.78,34800000.0
2006-07-13 09:48:00,211.793,211.821,211.793,211.798,33100000.0
2006-07-13 09:49:00,211.787,211.804,211.787,211.788,26000000.0
2006-07-13 09:50:00,211.791,211.796,211.777,211.794,44900000.0
2006-07-13 09:51:00,211.806,211.816,211.754,211.754,41100000.0
2006-07-13 09:52:00,211.757,211.778,211.757,211.778,76100000.0
2006-07-13 09:53:00,211.795,211.804,211.782,211.782,87000000.0
2006-07-13 09:54:00,211.771,211.776,211.733,211.733,80300000.0
2006-07-13 09:55:00,211.733,211.733,211.702,211.724,39000000.0
2006-07-13 09:56:00,211.729,211.773,211.729,211.771,46600000.0
2006-07-13 09:57:00,211.759,211.772,211.727,211.727,19100000.0
2006-07-13 09:58:00,211.735,211.739,211.718,211.728,67700000.0
2006-07-13 09:59:00,211.724,211.724,211.687,211.687,31300000.0
2006-07-13 10:00:00,211.697,211.704,211.663,211.669,47900000.0
2006-07-13 10:01:00,211.681,211.704,211.656,211.656,41700000.0
2006-07-13 10:02:00,211.676,211.683,211.625,211.636,50400000.0
2006-07-13 10:03:00,211.612,211.639,211.607,211.633,34700000.0
2006-07-13 10:04:00,211.631,211.654,211.604,211.634,23900000.0
2006-07-13 10:05:00,211.665,211.665,211.558,211.558,22900000.0
2006-07-13 10:06:00,211.56,211.59,211.56,211.579,32900000.0
2006-07-13 10:07:00,211.57,211.592,211.561,211.583,55900000.0
2006-07-13 10:08:00,211.579,211.614,211.579,211.608,20400000.0
2006-07-13 10:09:00,211.622,211.63,211.597,211.602,45200000.0
2006-07-13 10:10:00,211.605,211.64,211.592,211.64,49400000.0
2006-07-13 10:11:00,211.648,211.683,211.643,211.676,26400000.0
2006-07-13 10:12:00,211.657,211.657,211.617,211.623,30500000.0
2006-07-13 10:13:00,211.587,211.644,211.587,211.635,34000000.0
2006-07-13 10:14:00,211.651,211.653,211.612,211.644,57100000.0
2006-07-13 10:15:00,211.658,211.705,211.658,211.702,69699998.0
2006-07-13 10:16:00,211.688,211.711,211.667,211.674,78699999.0
2006-07-13 10:17:00,211.669,211.678,211.645,211.645,49500000.0
2006-07-13 10:18:00,211.638,211.697,211.638,211.697,59600000.0
2006-07-13 10:19:00,211.707,211.735,211.705,211.706,59599999.0
2006-07-13 10:20:00,211.709,211.734,211.704,211.731,33000000.0
2006-07-13 10:21:00,211.724,211.746,211.721,211.721,36500000.0
2006-07-13 10:22:00,211.737,211.742,211.701,211.701,36700000.0
2006-07-13 10:23:00,211.719,211.726,211.71,211.722,50900000.0
2006-07-13 10:24:00,211.721,211.741,211.712,211.73,95800001.0
2006-07-13 10:25:00,211.725,211.725,211.677,211.677,22800000.0
2006-07-13 10:26:00,211.673,211.673,211.623,211.623,21200000.0
2006-07-13 10:27:00,211.617,211.65,211.617,211.63,69399999.0
2006-07-13 10:28:00,211.616,211.622,211.576,211.582,37900000.0
2006-07-13 10:29:00,211.597,211.617,211.59,211.591,41600000.0
2006-07-13 10:30:00,211.578,211.608,211.565,211.577,59100000.0
2006-07-13 10:31:00,211.586,211.624,211.586,211.604,29600000.0
2006-07-13 10:32:00,211.607,211.665,211.607,211.628,37900000.0
2006-07-13 10:33:00,211.639,211.687,211.639,211.676,47900000.0
2006-07-13 10:34:00,211.684,211.684,211.661,211.669,74300000.0
2006-07-13 10:35:00,211.662,211.695,211.662,211.669,47000000.0
2006-07-13 10:36:00,211.682,211.733,211.674,211.733,29700000.0
2006-07-13 10:37:00,211.734,211.737,211.671,211.671,45700000.0
2006-07-13 10:38:00,211.666,211.682,211.659,211.659,60600000.0
2006-07-13 10:39:00,211.677,211.72,211.677,211.706,21900000.0
2006-07-13 10:40:00,211.717,211.748,211.717,211.745,29800000.0
2006-07-13 10:41:00,211.744,211.772,211.726,211.772,40800000.0
2006-07-13 10:42:00,211.76,211.76,211.733,211.753,54800000.0
2006-07-13 10:43:00,211.747,211.755,211.731,211.755,69099999.0
2006-07-13 10:44:00,211.76,211.761,211.743,211.743,80200001.0
2006-07-13 10:45:00,211.765,211.775,211.733,211.775,37600000.0
2006-07-13 10:46:00,211.771,211.776,211.725,211.725,25600000.0
2006-07-13 10:47:00,211.732,211.765,211.728,211.75,60100000.0
2006-07-13 10:48:00,211.758,211.758,211.736,211.75,38500000.0
2006-07-13 10:49:00,211.749,211.789,211.741,211.778,39800000.0
2006-07-13 10:50:00,211.791,211.83,211.791,211.83,39799999.0
2006-07-13 10:51:00,211.837,211.844,211.825,211.828,83300001.0
2006-07-13 10:52:00,211.825,211.826,211.815,211.825,26500000.0
2006-07-13 10:53:00,211.818,211.852,211.817,211.831,48599999.0
2006-07-13 10:54:00,211.818,211.834,211.818,211.83,10000000.0
2006-07-13 10:55:00,211.823,211.835,211.808,211.835,66500000.0
2006-07-13 10:56:00,211.834,211.834,211.804,211.823,39800000.0
2006-07-13 10:57:00,211.82,211.82,211.794,211.797,45200000.0
2006-07-13 10:58:00,211.804,211.817,211.783,211.807,32600000.0
2006-07-13 10:59:00,211.809,211.817,211.806,211.817,15700000.0
2006-07-13 11:00:00,211.834,211.834,211.811,211.811,47800001.0
2006-07-13 11:01:00,211.813,211.82,211.786,211.796,58200000.0
2006-07-13 11:02:00,211.806,211.817,211.789,211.81,31800000.0
2006-07-13 11:03:00,211.797,211.81,211.794,211.806,46200000.0
2006-07-13 11:04:00,211.828,211.856,211.823,211.856,27200000.0
2006-07-13 11:05:00,211.889,211.921,211.847,211.847,52000000.0
2006-07-13 11:06:00,211.836,211.836,211.796,211.809,33300000.0
2006-07-13 11:07:00,211.769,211.78,211.736,211.745,47900000.0
2006-07-13 11:08:00,211.74,211.747,211.714,211.717,71100000.0
2006-07-13 11:09:00,211.717,211.736,211.692,211.697,47899999.0
2006-07-13 11:10:00,211.677,211.677,211.644,211.644,26100000.0
2006-07-13 11:11:00,211.631,211.669,211.631,211.64,29000000.0
2006-07-13 11:12:00,211.647,211.664,211.615,211.664,50500000.0
2006-07-13 11:13:00,211.662,211.672,211.631,211.672,62900000.0
2006-07-13 11:14:00,211.702,211.764,211.702,211.749,37100000.0
2006-07-13 11:15:00,211.736,211.816,211.712,211.816,61299999.0
2006-07-13 11:16:00,211.852,211.852,211.813,211.818,45300000.0
2006-07-13 11:17:00,211.817,211.854,211.807,211.807,73300000.0
2006-07-13 11:18:00,211.791,211.829,211.791,211.829,19700000.0
2006-07-13 11:19:00,211.821,211.837,211.821,211.831,65000000.0
2006-07-13 11:20:00,211.799,211.799,211.758,211.758,64100001.0
2006-07-13 11:21:00,211.757,211.775,211.747,211.747,58900000.0
2006-07-13 11:22:00,211.757,211.844,211.757,211.844,51100000.0
2006-07-13 11:23:00,211.853,211.86,211.82,211.82,33800000.0
2006-07-13 11:24:00,211.822,211.839,211.817,211.817,23400000.0
2006-07-13 11:25:00,211.799,211.828,211.798,211.824,38200000.0
2006-07-13 11:26:00,211.817,211.834,211.801,211.823,40100000.0
2006-07-13 11:27:00,211.826,211.83,211.791,211.827,48900000.0
2006-07-13 11:28:00,211.846,211.887,211.846,211.886,14300000.0
2006-07-13 11:29:00,211.903,211.903,211.854,211.884,24400000.0
2006-07-13 11:30:00,211.901,211.915,211.879,211.898,50699999.0
2006-07-13 11:31:00,211.922,211.991,211.922,211.991,34300000.0
2006-07-13 11:32:00,211.99,211.996,211.922,211.922,28900000.0
2006-07-13 11:33:00,211.929,211.936,211.918,211.935,38300000.0
2006-07-13 11:34:00,211.944,211.959,211.927,211.955,78800001.0
2006-07-13 11:35:00,211.946,211.946,211.907,211.907,44200001.0
2006-07-13 11:36:00,211.881,211.881,211.834,211.843,71000000.0
2006-07-13 11:37:00,211.84,211.846,211.809,211.809,37000001.0
2006-07-13 11:38:00,211.821,211.86,211.821,211.849,64100000.0
2006-07-13 11:39:00,211.835,211.866,211.814,211.866,67499999.0
2006-07-13 11:40:00,211.866,211.875,211.856,211.875,57000000.0
2006-07-13 11:41:00,211.88,211.883,211.861,211.879,54400000.0
2006-07-13 11:42:00,211.876,211.886,211.857,211.857,62200000.0
2006-07-13 11:43:00,211.844,211.869,211.831,211.831,72800000.0
2006-07-13 11:44:00,211.84,211.84,211.798,211.811,52700000.0
2006-07-13 11:45:00,211.811,211.851,211.811,211.851,45400000.0
2006-07-13 11:46:00,211.85,211.85,211.834,211.838,63800001.0
2006-07-13 11:47:00,211.84,211.867,211.834,211.861,26600000.0
2006-07-13 11:48:00,211.867,211.879,211.859,211.86,42700000.0
2006-07-13 11:49:00,211.845,211.859,211.84,211.854,66200000.0
2006-07-13 11:50:00,211.852,211.884,211.846,211.862,52499999.0
2006-07-13 11:51:00,211.873,211.917,211.873,211.917,47200000.0
2006-07-13 11:52:00,211.927,211.945,211.923,211.945,55300000.0
2006-07-13 11:53:00,211.955,211.955,211.905,211.907,86100000.0
2006-07-13 11:54:00,211.9,211.9,211.866,211.877,42700000.0
2006-07-13 11:55:00,211.91,211.974,211.91,211.974,56000000.0
2006-07-13 11:56:00,211.958,211.958,211.907,211.909,56699999.0
2006-07-13 11:57:00,211.912,211.962,211.912,211.962,43800000.0
2006-07-13 11:58:00,211.961,211.961,211.928,211.931,63200000.0
2006-07-13 11:59:00,211.944,211.97,211.926,211.944,53200001.0
2006-07-13 12:00:00,211.963,212.023,211.963,212.023,58299999.0
2006-07-13 12:01:00,212.018,212.022,211.998,212.007,67699999.0
2006-07-13 12:02:00,211.999,211.999,211.971,211.975,53700000.0
2006-07-13 12:03:00,211.954,211.954,211.875,211.895,30300000.0
2006-07-13 12:04:00,211.904,211.904,211.854,211.867,62800001.0
2006-07-13 12:05:00,211.868,211.893,211.857,211.875,93000001.0
2006-07-13 12:06:00,211.88,211.935,211.88,211.888,26300000.0
2006-07-13 12:07:00,211.87,211.87,211.838,211.848,54300000.0
2006-07-13 12:08:00,211.831,211.833,211.794,211.805,70999999.0
2006-07-13 12:09:00,211.782,211.789,211.765,211.765,41100000.0
2006-07-13 12:10:00,211.785,211.91,211.775,211.892,40000000.0
2006-07-13 12:11:00,211.894,211.997,211.894,211.989,70299999.0
2006-07-13 12:12:00,211.99,212.004,211.941,211.945,44700000.0
2006-07-13 12:13:00,211.93,211.953,211.92,211.92,47000000.0
2006-07-13 12:14:00,211.911,211.933,211.886,211.933,55100001.0
2006-07-13 12:15:00,211.937,211.963,211.931,211.942,70100000.0
2006-07-13 12:16:00,211.949,211.962,211.933,211.933,43500000.0
2006-07-13 12:17:00,211.921,211.93,211.906,211.93,77800000.0
2006-07-13 12:18:00,211.941,211.974,211.941,211.972,49700000.0
2006-07-13 12:19:00,211.975,211.982,211.966,211.966,42300000.0
2006-07-13 12:20:00,211.964,211.999,211.964,211.985,21400000.0
2006-07-13 12:21:00,211.982,211.986,211.963,211.97,47700000.0
2006-07-13 12:22:00,211.982,211.988,211.971,211.971,23900000.0
2006-07-13 12:23:00,211.983,212.013,211.971,212.013,17900000.0
2006-07-13 12:24:00,212.017,212.058,212.017,212.058,10300000.0
2006-07-13 12:25:00,212.068,212.097,212.068,212.092,70799999.0
2006-07-13 12:26:00,212.068,212.068,212.043,212.06,46499999.0
2006-07-13 12:27:00,212.048,212.053,212.039,212.053,46000000.0
2006-07-13 12:28:00,212.068,212.076,212.04,212.056,31400000.0
2006-07-13 12:29:00,212.047,212.047,211.998,212.004,42200001.0
2006-07-13 12:30:00,212.005,212.016,212.003,212.003,26900000.0
2006-07-13 12:31:00,212.001,212.019,212.001,212.01,29900000.0
2006-07-13 12:32:00,212.015,212.028,211.988,212.028,30700000.0
2006-07-13 12:33:00,212.034,212.034,212.021,212.027,26100000.0
2006-07-13 12:34:00,212.03,212.055,212.03,212.055,27800000.0
2006-07-13 12:35:00,212.059,212.067,212.052,212.055,42699999.0
2006-07-13 12:36:00,212.05,212.076,212.05,212.059,48100001.0
2006-07-13 12:37:00,212.062,212.098,212.055,212.089,78300000.0
2006-07-13 12:38:00,212.098,212.123,212.098,212.109,52300000.0
2006-07-13 12:39:00,212.112,212.126,212.075,212.126,38600000.0
2006-07-13 12:40:00,212.128,212.138,212.104,212.135,34300000.0
2006-07-13 12:41:00,212.15,212.161,212.118,212.118,73300001.0
2006-07-13 12:42:00,212.134,212.176,212.134,212.142,78300000.0
2006-07-13 12:43:00,212.138,212.151,212.122,212.143,25000000.0
2006-07-13 12:44:00,212.149,212.157,212.148,212.157,35800000.0
2006-07-13 12:45:00,212.159,212.163,212.134,212.159,84900000.0
2006-07-13 12:46:00,212.151,212.151,212.125,212.125,42000000.0
2006-07-13 12:47:00,212.13,212.164,212.13,212.152,50999999.0
2006-07-13 12:48:00,212.133,212.138,212.108,212.12,59600001.0
2006-07-13 12:49:00,212.119,212.138,212.115,212.119,72800000.0
2006-07-13 12:50:00,212.138,212.15,212.124,212.134,56600000.0
2006-07-13 12:51:00,212.128,212.131,212.115,212.127,49500000.0
2006-07-13 12:52:00,212.132,212.149,212.131,212.141,15200000.0
2006-07-13 12:53:00,212.135,212.154,212.129,212.129,59200001.0
2006-07-13 12:54:00,212.155,212.155,212.085,212.111,23300000.0
2006-07-13 12:55:00,212.102,212.122,212.095,212.122,89500000.0
2006-07-13 12:56:00,212.113,212.148,212.1,212.148,48400000.0
2006-07-13 12:57:00,212.151,212.188,212.142,212.175,35000000.0
2006-07-13 12:58:00,212.192,212.196,212.185,212.193,57800000.0
2006-07-13 12:59:00,212.207,212.221,212.188,212.214,34300000.0
2006-07-13 13:00:00,212.205,212.235,212.202,212.22,38900000.0
2006-07-13 13:01:00,212.202,212.202,212.165,212.184,55799999.0
2006-07-13 13:02:00,212.186,212.195,212.17,212.18,31400000.0
2006-07-13 13:03:00,212.175,212.191,212.168,212.168,73100000.0
2006-07-13 13:04:00,212.148,212.151,212.126,212.126,32600000.0
2006-07-13 13:05:00,212.135,212.135,212.104,212.114,68099999.0
2006-07-13 13:06:00,212.109,212.13,212.109,212.13,48000000.0
2006-07-13 13:07:00,212.13,212.164,212.13,212.15,51999999.0
2006-07-13 13:08:00,212.149,212.167,212.135,212.165,40300000.0
2006-07-13 13:09:00,212.166,212.186,212.153,212.185,73800000.0
2006-07-13 13:10:00,212.184,212.196,212.181,212.187,44100000.0
2006-07-13 13:11:00,212.175,212.191,212.175,212.191,43500000.0
2006-07-13 13:12:00,212.187,212.187,212.154,212.175,40300000.0
2006-07-13 13:13:00,212.17,212.178,212.161,212.167,38500001.0
2006-07-13 13:14:00,212.181,212.181,212.151,212.166,99299998.0
2006-07-13 13:15:00,212.182,212.195,212.177,212.195,55900000.0
2006-07-13 13:16:00,212.203,212.203,212.185,212.196,89300001.0
2006-07-13 13:17:00,212.193,212.206,212.193,212.203,48299999.0
2006-07-13 13:18:00,212.24,212.249,212.212,212.24,102300000.0
2006-07-13 13:19:00,212.235,212.237,212.221,212.226,37700000.0
2006-07-13 13:20:00,212.238,212.238,212.218,212.218,51900001.0
2006-07-13 13:21:00,212.23,212.273,212.23,212.265,40599999.0
2006-07-13 13:22:00,212.255,212.274,212.252,212.274,53199999.0
2006-07-13 13:23:00,212.29,212.29,212.276,212.288,71100000.0
2006-07-13 13:24:00,212.311,212.336,212.304,212.305,39799999.0
2006-07-13 13:25:00,212.282,212.299,212.282,212.288,40800000.0
2006-07-13 13:26:00,212.3,212.312,212.276,212.312,32800000.0
2006-07-13 13:27:00,212.319,212.376,212.319,212.343,26000000.0
2006-07-13 13:28:00,212.336,212.364,212.336,212.338,41099999.0
2006-07-13 13:29:00,212.316,212.316,212.293,212.298,53800000.0
2006-07-13 13:30:00,212.287,212.31,212.287,212.296,72600000.0
2006-07-13 13:31:00,212.303,212.312,212.254,212.254,52300001.0
2006-07-13 13:32:00,212.212,212.236,212.204,212.227,80099999.0
2006-07-13 13:33:00,212.203,212.221,212.179,212.183,90100000.0
2006-07-13 13:34:00,212.161,212.177,212.153,212.175,88200001.0
2006-07-13 13:35:00,212.161,212.17,212.147,212.17,33500000.0
2006-07-13 13:36:00,212.163,212.21,212.163,212.21,80300002.0
2006-07-13 13:37:00,212.219,212.238,212.209,212.238,30900000.0
2006-07-13 13:38:00,212.24,212.257,212.229,212.255,48100000.0
2006-07-13 13:39:00,212.271,212.284,212.256,212.261,80800000.0
2006-07-13 13:40:00,212.246,212.283,212.246,212.257,94400001.0
2006-07-13 13:41:00,212.244,212.244,212.203,212.218,51300000.0
2006-07-13 13:42:00,212.221,212.23,212.211,212.23,51400000.0
2006-07-13 13:43:00,212.237,212.241,212.202,212.202,42900000.0
2006-07-13 13:44:00,212.189,212.237,212.189,212.22,38700000.0
2006-07-13 13:45:00,212.198,212.224,212.19,212.22,28100000.0
2006-07-13 13:46:00,212.224,212.266,212.224,212.248,71099999.0
2006-07-13 13:47:00,212.252,212.268,212.239,212.254,67500001.0
2006-07-13 13:48:00,212.263,212.269,212.233,212.233,54600001.0
2006-07-13 13:49:00,212.241,212.27,212.238,212.27,39700000.0
2006-07-13 13:50:00,212.276,212.279,212.268,212.279,40700001.0
2006-07-13 13:51:00,212.288,212.293,212.278,212.29,44600000.0
2006-07-13 13:52:00,212.288,212.289,212.259,212.259,25100000.0
2006-07-13 13:53:00,212.228,212.242,212.219,212.227,37300000.0
2006-07-13 13:54:00,212.219,212.23,212.219,212.226,28700000.0
2006-07-13 13:55:00,212.23,212.254,212.23,212.235,82600002.0
2006-07-13 13:56:00,212.219,212.245,212.219,212.243,19900000.0
2006-07-13 13:57:00,212.249,212.249,212.222,212.23,78800000.0
2006-07-13 13:58:00,212.232,212.256,212.222,212.238,86300000.0
2006-07-13 13:59:00,212.24,212.252,212.217,212.24,43100000.0
2006-07-13 14:00:00,212.231,212.243,212.195,212.198,47800000.0
2006-07-13 14:01:00,212.203,212.218,212.203,212.218,46000000.0
2006-07-13 14:02:00,212.219,212.223,212.2,212.219,26900000.0
2006-07-13 14:03:00,212.213,212.24,212.193,212.21,34600000.0
2006-07-13 14:04:00,212.188,212.24,212.188,212.24,36800000.0
2006-07-13 14:05:00,212.252,212.268,212.252,212.268,23500000.0
2006-07-13 14:06:00,212.246,212.255,212.195,212.2,56800000.0
2006-07-13 14:07:00,212.173,212.174,212.159,212.165,49500000.0
2006-07-13 14:08:00,212.172,212.21,212.172,212.21,61600000.0
2006-07-13 14:09:00,212.21,212.222,212.198,212.209,43700000.0
2006-07-13 14:10:00,212.217,212.242,212.21,212.21,48199999.0
2006-07-13 14:11:00,212.199,212.207,212.184,212.184,56600000.0
2006-07-13 14:12:00,212.178,212.188,212.119,212.127,32300000.0
2006-07-13 14:13:00,212.117,212.13,212.101,212.115,59700001.0
2006-07-13 14:14:00,212.107,212.107,212.064,212.086,37500000.0
2006-07-13 14:15:00,212.103,212.113,212.083,212.083,49199999.0
2006-07-13 14:16:00,212.094,212.094,212.071,212.075,63200001.0
2006-07-13 14:17:00,212.086,212.118,212.086,212.118,85600000.0
2006-07-13 14:18:00,212.123,212.145,212.123,212.145,13600000.0
2006-07-13 14:19:00,212.16,212.168,212.144,212.168,55600000.0
2006-07-13 14:20:00,212.173,212.208,212.173,212.193,75100000.0
2006-07-13 14:21:00,212.197,212.228,212.197,212.213,23600000.0
2006-07-13 14:22:00,212.2,212.219,212.2,212.2,52900000.0
2006-07-13 14:23:00,212.196,212.235,212.179,212.235,61200000.0
2006-07-13 14:24:00,212.232,212.232,212.19,212.19,31500000.0
2006-07-13 14:25:00,212.207,212.231,212.207,212.219,18300000.0
2006-07-13 14:26:00,212.216,212.231,212.206,212.213,16100000.0
2006-07-13 14:27:00,212.215,212.241,212.214,212.23,48300000.0
2006-07-13 14:28:00,212.219,212.231,212.212,212.231,49200000.0
2006-07-13 14:29:00,212.239,212.251,212.229,212.246,31200000.0
2006-07-13 14:30:00,212.207,212.316,212.195,212.298,67900000.0
2006-07-13 14:31:00,212.284,212.291,212.244,212.244,60000000.0
2006-07-13 14:32:00,212.244,212.287,212.244,212.27,47000000.0
2006-07-13 14:33:00,212.305,212.371,212.302,212.371,44300000.0
2006-07-13 14:34:00,212.38,212.38,212.337,212.337,13500000.0
2006-07-13 14:35:00,212.326,212.349,212.304,212.304,28400000.0
2006-07-13 14:36:00,212.295,212.295,212.272,212.286,27900000.0
2006-07-13 14:37:00,212.287,212.287,212.261,212.261,45800000.0
2006-07-13 14:38:00,212.269,212.318,212.269,212.318,28200000.0
2006-07-13 14:39:00,212.323,212.336,212.312,212.324,57500001.0
2006-07-13 14:40:00,212.331,212.336,212.312,212.312,9100000.0
2006-07-13 14:41:00,212.306,212.306,212.257,212.257,30700000.0
2006-07-13 14:42:00,212.262,212.275,212.248,212.256,49100000.0
2006-07-13 14:43:00,212.253,212.259,212.222,212.232,46400001.0
2006-07-13 14:44:00,212.226,212.266,212.208,212.249,60800000.0
2006-07-13 14:45:00,212.26,212.287,212.26,212.283,49400000.0
2006-07-13 14:46:00,212.287,212.337,212.287,212.337,28800000.0
2006-07-13 14:47:00,212.338,212.349,212.317,212.325,54499999.0
2006-07-13 14:48:00,212.318,212.343,212.307,212.307,90099999.0
2006-07-13 14:49:00,212.309,212.326,212.302,212.317,71799999.0
2006-07-13 14:50:00,212.313,212.316,212.299,212.312,51500000.0
2006-07-13 14:51:00,212.31,212.326,212.293,212.293,104600000.0
2006-07-13 14:52:00,212.303,212.326,212.303,212.31,38100000.0
2006-07-13 14:53:00,212.315,212.332,212.295,212.313,53900000.0
2006-07-13 14:54:00,212.317,212.376,212.315,212.376,60600000.0
2006-07-13 14:55:00,212.381,212.381,212.363,212.365,47000000.0
2006-07-13 14:56:00,212.376,212.396,212.35,212.388,28200000.0
2006-07-13 14:57:00,212.381,212.381,212.359,212.359,17500000.0
2006-07-13 14:58:00,212.354,212.354,212.314,212.325,46700000.0
2006-07-13 14:59:00,212.307,212.326,212.302,212.321,44300000.0
2006-07-13 15:00:00,212.318,212.323,212.304,212.308,73600000.0
2006-07-13 15:01:00,212.294,212.294,212.269,212.282,10300000.0
2006-07-13 15:02:00,212.287,212.297,212.27,212.297,62100000.0
2006-07-13 15:03:00,212.303,212.322,212.29,212.293,56100000.0
2006-07-13 15:04:00,212.3,212.312,212.298,212.312,41900000.0
2006-07-13 15:05:00,212.326,212.371,212.326,212.348,29799999.0
2006-07-13 15:06:00,212.364,212.37,212.344,212.349,43300000.0
2006-07-13 15:07:00,212.358,212.358,212.333,212.333,46900000.0
2006-07-13 15:08:00,212.342,212.344,212.309,212.31,61500001.0
2006-07-13 15:09:00,212.297,212.304,212.297,212.302,50700000.0
2006-07-13 15:10:00,212.307,212.333,212.298,212.326,99999998.0
2006-07-13 15:11:00,212.337,212.353,212.324,212.339,79800000.0
2006-07-13 15:12:00,212.332,212.332,212.26,212.26,55300001.0
2006-07-13 15:13:00,212.234,212.276,212.234,212.276,53100000.0
2006-07-13 15:14:00,212.285,212.3,212.271,212.3,32000000.0
2006-07-13 15:15:00,212.321,212.362,212.321,212.357,28300000.0
2006-07-13 15:16:00,212.342,212.359,212.325,212.325,31400000.0
2006-07-13 15:17:00,212.305,212.305,212.272,212.28,19800000.0
2006-07-13 15:18:00,212.299,212.311,212.276,212.29,77300000.0
2006-07-13 15:19:00,212.297,212.297,212.264,212.264,20800000.0
2006-07-13 15:20:00,212.267,212.288,212.25,212.284,61200000.0
2006-07-13 15:21:00,212.279,212.33,212.273,212.33,72100000.0
2006-07-13 15:22:00,212.332,212.353,212.332,212.342,35400000.0
2006-07-13 15:23:00,212.327,212.34,212.315,212.315,27500000.0
2006-07-13 15:24:00,212.308,212.332,212.289,212.332,32600000.0
2006-07-13 15:25:00,212.336,212.363,212.324,212.363,23000000.0
2006-07-13 15:26:00,212.354,212.357,212.3,212.3,76899999.0
2006-07-13 15:27:00,212.293,212.328,212.293,212.308,28700000.0
2006-07-13 15:28:00,212.316,212.396,212.316,212.396,39100000.0
2006-07-13 15:29:00,212.395,212.401,212.373,212.382,79100000.0
2006-07-13 15:30:00,212.375,212.378,212.349,212.359,49000000.0
2006-07-13 15:31:00,212.344,212.361,212.327,212.327,73600000.0
2006-07-13 15:32:00,212.333,212.341,212.308,212.308,43900000.0
2006-07-13 15:33:00,212.307,212.341,212.302,212.341,18900000.0
2006-07-13 15:34:00,212.357,212.383,212.357,212.372,48900000.0
2006-07-13 15:35:00,212.381,212.393,212.363,212.384,46500000.0
2006-07-13 15:36:00,212.401,212.401,212.366,212.376,53200000.0
2006-07-13 15:37:00,212.369,212.372,212.335,212.337,54800000.0
2006-07-13 15:38:00,212.323,212.323,212.252,212.252,34300000.0
2006-07-13 15:39:00,212.256,212.294,212.256,212.275,35600000.0
2006-07-13 15:40:00,212.279,212.28,212.211,212.22,36200000.0
2006-07-13 15:41:00,212.213,212.268,212.212,212.266,83200001.0
2006-07-13 15:42:00,212.265,212.311,212.262,212.305,36100000.0
2006-07-13 15:43:00,212.307,212.323,212.282,212.315,54800001.0
2006-07-13 15:44:00,212.32,212.33,212.295,212.308,24800000.0
2006-07-13 15:45:00,212.293,212.348,212.293,212.327,29800000.0
2006-07-13 15:46:00,212.331,212.363,212.327,212.335,42800000.0
2006-07-13 15:47:00,212.329,212.368,212.325,212.325,52300000.0
2006-07-13 15:48:00,212.323,212.327,212.303,212.322,63799999.0
2006-07-13 15:49:00,212.316,212.338,212.31,212.338,46900000.0
2006-07-13 15:50:00,212.312,212.312,212.249,212.259,21200000.0
2006-07-13 15:51:00,212.264,212.283,212.264,212.271,64500000.0
2006-07-13 15:52:00,212.255,212.255,212.237,212.237,41400000.0
2006-07-13 15:53:00,212.259,212.259,212.233,212.247,48700000.0
2006-07-13 15:54:00,212.26,212.324,212.26,212.312,74900000.0
2006-07-13 15:55:00,212.296,212.314,212.28,212.306,50000001.0
2006-07-13 15:56:00,212.293,212.293,212.285,212.285,28300000.0
2006-07-13 15:57:00,212.287,212.327,212.287,212.32,66300000.0
2006-07-13 15:58:00,212.321,212.328,212.297,212.297,52900000.0
2006-07-13 15:59:00,212.302,212.329,212.299,212.322,26200000.0
2006-07-13 16:00:00,212.327,212.363,212.322,212.363,87700001.0
2006-07-13 16:01:00,212.371,212.416,212.363,212.416,73800000.0
2006-07-13 16:02:00,212.411,212.411,212.357,212.372,30600000.0
2006-07-13 16:03:00,212.374,212.379,212.372,212.372,6600000.0
2006-07-13 16:04:00,212.371,212.371,212.34,212.34,47900000.0
2006-07-13 16:05:00,212.341,212.384,212.341,212.374,48900000.0
2006-07-13 16:06:00,212.377,212.426,212.377,212.408,21300000.0
2006-07-13 16:07:00,212.401,212.449,212.401,212.41,45400001.0
2006-07-13 16:08:00,212.407,212.419,212.374,212.374,20000000.0
2006-07-13 16:09:00,212.366,212.377,212.345,212.366,44300000.0
2006-07-13 16:10:00,212.391,212.45,212.388,212.45,49300000.0
2006-07-13 16:11:00,212.491,212.511,212.483,212.493,57600001.0
2006-07-13 16:12:00,212.509,212.509,212.463,212.474,28200000.0
2006-07-13 16:13:00,212.494,212.502,212.447,212.477,70199999.0
2006-07-13 16:14:00,212.457,212.472,212.438,212.443,70800001.0
2006-07-13 16:15:00,212.459,212.503,212.456,212.503,29200000.0
2006-07-13 16:16:00,212.483,212.483,212.441,212.441,24600000.0
2006-07-13 16:17:00,212.419,212.433,212.398,212.433,37000000.0
2006-07-13 16:18:00,212.432,212.457,212.432,212.445,66700001.0
2006-07-13 16:19:00,212.435,212.441,212.411,212.435,91300000.0
2006-07-13 16:20:00,212.446,212.454,212.439,212.439,42500000.0
2006-07-13 16:21:00,212.439,212.478,212.439,212.462,44900000.0
2006-07-13 16:22:00,212.471,212.5,212.46,212.5,53000000.0
2006-07-13 16:23:00,212.51,212.538,212.492,212.492,81500001.0
2006-07-13 16:24:00,212.481,212.509,212.461,212.509,31900000.0
2006-07-13 16:25:00,212.514,212.514,212.485,212.488,36400000.0
2006-07-13 16:26:00,212.477,212.485,212.474,212.475,74599998.0
2006-07-13 16:27:00,212.464,212.487,212.462,212.486,29200000.0
2006-07-13 16:28:00,212.472,212.472,212.423,212.44,44600000.0
2006-07-13 16:29:00,212.444,212.456,212.43,212.445,54900000.0
2006-07-13 16:30:00,212.42,212.442,212.405,212.406,50100000.0
2006-07-13 16:31:00,212.393,212.393,212.374,212.38,79200000.0
2006-07-13 16:32:00,212.371,212.378,212.348,212.378,45100000.0
2006-07-13 16:33:00,212.369,212.415,212.369,212.41,22600000.0
2006-07-13 16:34:00,212.402,212.416,212.395,212.416,38599999.0
2006-07-13 16:35:00,212.405,212.407,212.392,212.393,107799999.0
2006-07-13 16:36:00,212.394,212.41,212.385,212.388,55800000.0
2006-07-13 16:37:00,212.387,212.416,212.387,212.404,49900000.0
2006-07-13 16:38:00,212.407,212.426,212.407,212.409,39700000.0
2006-07-13 16:39:00,212.413,212.418,212.392,212.395,43400001.0
2006-07-13 16:40:00,212.376,212.392,212.376,212.377,55000000.0
2006-07-13 16:41:00,212.391,212.407,212.381,212.398,63700000.0
2006-07-13 16:42:00,212.409,212.418,212.34,212.34,54700000.0
2006-07-13 16:43:00,212.34,212.35,212.334,212.345,45500000.0
2006-07-13 16:44:00,212.352,212.352,212.3,212.324,61000000.0
2006-07-13 16:45:00,212.314,212.338,212.311,212.328,61400000.0
2006-07-13 16:46:00,212.337,212.355,212.32,212.32,28300000.0
2006-07-13 16:47:00,212.32,212.336,212.305,212.324,56000001.0
2006-07-13 16:48:00,212.322,212.358,212.322,212.342,47000000.0
2006-07-13 16:49:00,212.341,212.382,212.333,212.369,48900000.0
2006-07-13 16:50:00,212.36,212.36,212.322,212.322,40899999.0
2006-07-13 16:51:00,212.318,212.318,212.262,212.292,100500001.0
2006-07-13 16:52:00,212.288,212.336,212.282,212.336,31900000.0
2006-07-13 16:53:00,212.331,212.367,212.33,212.367,54500000.0
2006-07-13 16:54:00,212.352,212.384,212.352,212.369,48200000.0
2006-07-13 16:55:00,212.362,212.465,212.345,212.465,62300000.0
2006-07-13 16:56:00,212.47,212.501,212.468,212.482,63899999.0
2006-07-13 16:57:00,212.468,212.468,212.418,212.427,37600000.0
2006-07-13 16:58:00,212.428,212.445,212.402,212.432,33400000.0
2006-07-13 16:59:00,212.428,212.451,212.308,212.308,70500000.0
2006-07-13 17:00:00,212.321,212.339,212.299,212.319,38899999.0
2006-07-13 17:01:00,212.323,212.338,212.309,212.309,41200000.0
2006-07-13 17:02:00,212.305,212.321,212.296,212.321,38200000.0
2006-07-13 17:03:00,212.309,212.317,212.299,212.31,101700000.0
2006-07-13 17:04:00,212.33,212.336,212.315,212.318,47700000.0
2006-07-13 17:05:00,212.308,212.311,212.289,212.297,53000001.0
2006-07-13 17:06:00,212.32,212.336,212.302,212.336,36200000.0
2006-07-13 17:07:00,212.318,212.325,212.3,212.325,56900000.0
2006-07-13 17:08:00,212.318,212.327,212.308,212.327,65200000.0
2006-07-13 17:09:00,212.303,212.363,212.291,212.31,100600000.0
2006-07-13 17:10:00,212.301,212.344,212.301,212.332,45400000.0
2006-07-13 17:11:00,212.31,212.334,212.284,212.331,30700000.0
2006-07-13 17:12:00,212.342,212.373,212.342,212.373,25500000.0
2006-07-13 17:13:00,212.397,212.45,212.397,212.45,56400000.0
2006-07-13 17:14:00,212.446,212.459,212.406,212.456,49900000.0
2006-07-13 17:15:00,212.477,212.48,212.463,212.48,46299999.0
2006-07-13 17:16:00,212.477,212.48,212.453,212.453,20800000.0
2006-07-13 17:17:00,212.429,212.446,212.421,212.421,49300000.0
2006-07-13 17:18:00,212.422,212.429,212.324,212.338,50400000.0
2006-07-13 17:19:00,212.375,212.375,212.268,212.279,44400000.0
2006-07-13 17:20:00,212.266,212.315,212.255,212.303,54700000.0
2006-07-13 17:21:00,212.306,212.306,212.277,212.299,42800000.0
2006-07-13 17:22:00,212.299,212.3,212.28,212.28,40400000.0
2006-07-13 17:23:00,212.261,212.286,212.261,212.277,30000000.0
2006-07-13 17:24:00,212.272,212.288,212.257,212.283,36800000.0
2006-07-13 17:25:00,212.258,212.258,212.226,212.258,40900001.0
2006-07-13 17:26:00,212.273,212.281,212.244,212.244,44400000.0
2006-07-13 17:27:00,212.245,212.316,212.245,212.316,35500000.0
2006-07-13 17:28:00,212.306,212.306,212.238,212.238,91300001.0
2006-07-13 17:29:00,212.251,212.261,212.242,212.242,66099999.0
2006-07-13 17:30:00,212.234,212.279,212.234,212.279,42600000.0
2006-07-13 17:31:00,212.269,212.288,212.261,212.277,44900000.0
2006-07-13 17:32:00,212.276,212.286,212.257,212.282,46700000.0
2006-07-13 17:33:00,212.28,212.295,212.279,212.295,38599999.0
2006-07-13 17:34:00,212.314,212.339,212.311,212.339,40600000.0
2006-07-13 17:35:00,212.333,212.345,212.322,212.322,48200000.0
2006-07-13 17:36:00,212.321,212.321,212.291,212.297,65100000.0
2006-07-13 17:37:00,212.306,212.321,212.297,212.303,71999999.0
2006-07-13 17:38:00,212.276,212.281,212.257,212.281,49100000.0
2006-07-13 17:39:00,212.291,212.327,212.291,212.327,48300000.0
2006-07-13 17:40:00,212.312,212.315,212.304,212.314,105600003.0
2006-07-13 17:41:00,212.334,212.351,212.334,212.349,25100000.0
2006-07-13 17:42:00,212.339,212.355,212.331,212.355,47399999.0
2006-07-13 17:43:00,212.348,212.377,212.347,212.377,40600000.0
2006-07-13 17:44:00,212.374,212.383,212.36,212.367,42200001.0
2006-07-13 17:45:00,212.376,212.405,212.367,212.379,63900000.0
2006-07-13 17:46:00,212.382,212.407,212.364,212.393,61600000.0
2006-07-13 17:47:00,212.422,212.449,212.399,212.432,60100000.0
2006-07-13 17:48:00,212.423,212.423,212.378,212.378,54899999.0
2006-07-13 17:49:00,212.401,212.401,212.36,212.36,28400000.0
2006-07-13 17:50:00,212.363,212.381,212.35,212.374,63799999.0
2006-07-13 17:51:00,212.383,212.412,212.368,212.393,31100000.0
2006-07-13 17:52:00,212.414,212.435,212.404,212.435,32900000.0
2006-07-13 17:53:00,212.434,212.435,212.408,212.408,47300000.0
2006-07-13 17:54:00,212.406,212.416,212.403,212.416,99199999.0
2006-07-13 17:55:00,212.425,212.425,212.366,212.412,30200000.0
2006-07-13 17:56:00,212.417,212.437,212.408,212.423,33600000.0
2006-07-13 17:57:00,212.41,212.443,212.405,212.44,52399999.0
2006-07-13 17:58:00,212.449,212.458,212.437,212.441,53500001.0
2006-07-13 17:59:00,212.434,212.451,212.427,212.427,54400000.0
2006-07-13 18:00:00,212.426,212.426,212.347,212.375,81900000.0
2006-07-13 18:01:00,212.395,212.403,212.355,212.355,431299999.0
2006-07-13 18:02:00,212.363,212.382,212.339,212.362,717800003.0
2006-07-13 18:03:00,212.356,212.358,212.298,212.298,787799998.0
2006-07-13 18:04:00,212.28,212.28,212.217,212.247,483700001.0
2006-07-13 18:05:00,212.273,212.335,212.273,212.31,717999995.0
2006-07-13 18:06:00,212.295,212.341,212.294,212.302,674000000.0
2006-07-13 18:07:00,212.289,212.304,212.266,212.284,656300001.0
2006-07-13 18:08:00,212.285,212.31,212.272,212.31,640000000.0
2006-07-13 18:09:00,212.318,212.341,212.307,212.315,411399999.0
2006-07-13 18:10:00,212.324,212.358,212.314,212.314,555700001.0
2006-07-13 18:11:00,212.299,212.324,212.29,212.309,330000001.0
2006-07-13 18:12:00,212.299,212.329,212.276,212.276,275099999.0
2006-07-13 18:13:00,212.273,212.305,212.256,212.305,490200000.0
2006-07-13 18:14:00,212.31,212.31,212.251,212.31,684300001.0
2006-07-13 18:15:00,212.343,212.37,212.314,212.333,759000004.0
2006-07-13 18:16:00,212.34,212.348,212.293,212.328,564800000.0
2006-07-13 18:17:00,212.343,212.36,212.337,212.337,208400002.0
2006-07-13 18:18:00,212.335,212.38,212.326,212.34,355300002.0
2006-07-13 18:19:00,212.333,212.379,212.332,212.367,437200001.0
2006-07-13 18:20:00,212.385,212.416,212.372,212.372,505000000.0
2006-07-13 18:21:00,212.37,212.39,212.366,212.375,621100002.0
2006-07-13 18:22:00,212.379,212.415,212.379,212.405,599600002.0
2006-07-13 18:23:00,212.412,212.451,212.408,212.439,679799998.0
2006-07-13 18:24:00,212.427,212.444,212.406,212.415,604200002.0
2006-07-13 18:25:00,212.417,212.417,212.39,212.4,618300000.0
2006-07-13 18:26:00,212.401,212.401,212.366,212.371,333800000.0
2006-07-13 18:27:00,212.368,212.383,212.334,212.358,353200001.0
2006-07-13 18:28:00,212.378,212.419,212.37,212.37,372000000.0
2006-07-13 18:29:00,212.385,212.437,212.385,212.432,463199998.0
2006-07-13 18:30:00,212.44,212.44,212.406,212.42,329699999.0
2006-07-13 18:31:00,212.42,212.42,212.394,212.397,421600000.0
2006-07-13 18:32:00,212.4,212.428,212.396,212.409,400799999.0
2006-07-13 18:33:00,212.415,212.428,212.405,212.412,351400000.0
2006-07-13 18:34:00,212.418,212.432,212.394,212.4,572099998.0
2006-07-13 18:35:00,212.394,212.403,212.356,212.403,428599998.0
2006-07-13 18:36:00,212.408,212.417,212.393,212.403,351100003.0
2006-07-13 18:37:00,212.404,212.404,212.376,212.384,176700000.0
2006-07-13 18:38:00,212.393,212.394,212.376,212.386,180599999.0
2006-07-13 18:39:00,212.392,212.399,212.37,212.381,140700000.0
2006-07-13 18:40:00,212.37,212.394,212.37,212.386,352200000.0
2006-07-13 18:41:00,212.378,212.399,212.367,212.37,295799999.0
2006-07-13 18:42:00,212.359,212.359,212.33,212.33,250399999.0
2006-07-13 18:43:00,212.321,212.351,212.321,212.338,148100000.0
2006-07-13 18:44:00,212.348,212.371,212.346,212.358,318700003.0
2006-07-13 18:45:00,212.37,212.402,212.359,212.39,165200000.0
2006-07-13 18:46:00,212.382,212.391,212.376,212.384,189900001.0
2006-07-13 18:47:00,212.39,212.412,212.39,212.399,123899999.0
2006-07-13 18:48:00,212.416,212.427,212.402,212.427,187799999.0
2006-07-13 18:49:00,212.424,212.424,212.389,212.394,201200000.0
2006-07-13 18:50:00,212.391,212.399,212.377,212.398,286100002.0
2006-07-13 18:51:00,212.392,212.405,212.375,212.387,244799998.0
2006-07-13 18:52:00,212.406,212.421,212.392,212.408,237299999.0
2006-07-13 18:53:00,212.418,212.437,212.417,212.42,255499999.0
2006-07-13 18:54:00,212.43,212.437,212.397,212.397,208099999.0
2006-07-13 18:55:00,212.401,212.421,212.392,212.392,253600002.0
2006-07-13 18:56:00,212.402,212.42,212.398,212.42,74600000.0
2006-07-13 18:57:00,212.427,212.439,212.422,212.43,185600001.0
2006-07-13 18:58:00,212.43,212.442,212.417,212.428,353499999.0
2006-07-13 18:59:00,212.412,212.43,212.404,212.42,266900000.0
2006-07-13 19:00:00,212.421,212.481,212.421,212.481,98100000.0
2006-07-13 19:01:00,212.483,212.497,212.479,212.483,100900000.0
2006-07-13 19:02:00,212.482,212.487,212.463,212.467,197800001.0
2006-07-13 19:03:00,212.466,212.475,212.453,212.475,268100000.0
2006-07-13 19:04:00,212.478,212.49,212.466,212.49,223400003.0
2006-07-13 19:05:00,212.492,212.498,212.468,212.485,167400002.0
2006-07-13 19:06:00,212.48,212.495,212.465,212.48,381600000.0
2006-07-13 19:07:00,212.482,212.485,212.461,212.467,220499999.0
2006-07-13 19:08:00,212.464,212.484,212.45,212.462,332100002.0
2006-07-13 19:09:00,212.466,212.466,212.44,212.457,155400001.0
2006-07-13 19:10:00,212.461,212.462,212.44,212.462,99600000.0
2006-07-13 19:11:00,212.474,212.483,212.474,212.474,25000000.0
2006-07-13 19:12:00,212.462,212.462,212.427,212.452,105899999.0
2006-07-13 19:13:00,212.453,212.457,212.436,212.447,160900000.0
2006-07-13 19:14:00,212.45,212.472,212.432,212.472,243400001.0
2006-07-13 19:15:00,212.482,212.487,212.44,212.45,277200000.0
2006-07-13 19:16:00,212.446,212.446,212.429,212.439,34000000.0
2006-07-13 19:17:00,212.461,212.484,212.425,212.425,171800001.0
2006-07-13 19:18:00,212.415,212.43,212.41,212.42,135200000.0
2006-07-13 19:19:00,212.424,212.453,212.424,212.446,190000000.0
2006-07-13 19:20:00,212.44,212.44,212.403,212.412,179700001.0
2006-07-13 19:21:00,212.411,212.427,212.411,212.42,162300001.0
2006-07-13 19:22:00,212.416,212.416,212.367,212.388,114900000.0
2006-07-13 19:23:00,212.395,212.42,212.39,212.409,412199999.0
2006-07-13 19:24:00,212.418,212.444,212.418,212.444,88300000.0
2006-07-13 19:25:00,212.442,212.45,212.423,212.423,223799998.0
2006-07-13 19:26:00,212.419,212.48,212.419,212.48,491799998.0
2006-07-13 19:27:00,212.467,212.468,212.417,212.417,253100000.0
2006-07-13 19:28:00,212.418,212.435,212.409,212.435,211700000.0
2006-07-13 19:29:00,212.431,212.431,212.408,212.415,47100001.0
2006-07-13 19:30:00,212.411,212.457,212.403,212.448,241700000.0
2006-07-13 19:31:00,212.445,212.453,212.426,212.426,106100000.0
2006-07-13 19:32:00,212.425,212.465,212.425,212.446,289800000.0
2006-07-13 19:33:00,212.457,212.475,212.448,212.458,152999999.0
2006-07-13 19:34:00,212.474,212.504,212.472,212.475,236200002.0
2006-07-13 19:35:00,212.462,212.484,212.455,212.462,401500000.0
2006-07-13 19:36:00,212.46,212.46,212.427,212.439,184800001.0
2006-07-13 19:37:00,212.448,212.458,212.448,212.457,54500000.0
2006-07-13 19:38:00,212.468,212.474,212.462,212.47,184999999.0
2006-07-13 19:39:00,212.475,212.485,212.453,212.484,202400000.0
2006-07-13 19:40:00,212.498,212.523,212.488,212.505,272099999.0
2006-07-13 19:41:00,212.521,212.528,212.5,212.517,336699998.0
2006-07-13 19:42:00,212.523,212.537,212.508,212.514,182900000.0
2006-07-13 19:43:00,212.52,212.534,212.51,212.534,81800000.0
2006-07-13 19:44:00,212.542,212.574,212.542,212.557,286900001.0
2006-07-13 19:45:00,212.555,212.56,212.532,212.532,135300000.0
2006-07-13 19:46:00,212.54,212.551,212.535,212.545,141100002.0
2006-07-13 19:47:00,212.539,212.539,212.5,212.52,66500000.0
2006-07-13 19:48:00,212.51,212.532,212.506,212.527,255500000.0
2006-07-13 19:49:00,212.52,212.537,212.514,212.515,141200000.0
2006-07-13 19:50:00,212.51,212.511,212.488,212.505,164900001.0
2006-07-13 19:51:00,212.502,212.502,212.482,212.489,165500001.0
2006-07-13 19:52:00,212.495,212.495,212.447,212.46,118000000.0
2006-07-13 19:53:00,212.467,212.478,212.459,212.47,170800000.0
2006-07-13 19:54:00,212.464,212.474,212.452,212.455,239299998.0
2006-07-13 19:55:00,212.449,212.449,212.406,212.406,82700000.0
2006-07-13 19:56:00,212.404,212.414,212.395,212.414,112900000.0
2006-07-13 19:57:00,212.407,212.426,212.379,212.385,133600000.0
2006-07-13 19:58:00,212.374,212.374,212.312,212.345,297600003.0
2006-07-13 19:59:00,212.358,212.358,212.345,212.345,195400001.0
2006-07-13 20:00:00,212.342,212.347,212.32,212.336,89300001.0
2006-07-13 20:01:00,212.339,212.346,212.323,212.327,139200001.0
2006-07-13 20:02:00,212.324,212.338,212.318,212.333,145899999.0
2006-07-13 20:03:00,212.334,212.349,212.323,212.323,112800001.0
2006-07-13 20:04:00,212.319,212.338,212.29,212.29,147800000.0
2006-07-13 20:05:00,212.282,212.294,212.27,212.286,169900001.0
2006-07-13 20:06:00,212.289,212.308,212.288,212.292,150700001.0
2006-07-13 20:07:00,212.307,212.311,212.298,212.31,165800000.0
2006-07-13 20:08:00,212.315,212.322,212.295,212.299,168400001.0
2006-07-13 20:09:00,212.305,212.318,212.288,212.306,121300000.0
2006-07-13 20:10:00,212.303,212.32,212.291,212.312,144399999.0
2006-07-13 20:11:00,212.311,212.323,212.284,212.316,237400000.0
2006-07-13 20:12:00,212.326,212.377,212.326,212.35,575099998.0
2006-07-13 20:13:00,212.36,212.382,212.36,212.382,141900000.0
2006-07-13 20:14:00,212.38,212.38,212.355,212.355,142200000.0
2006-07-13 20:15:00,212.355,212.386,212.35,212.357,279099998.0
2006-07-13 20:16:00,212.351,212.372,212.345,212.354,177600001.0
2006-07-13 20:17:00,212.369,212.435,212.369,212.432,56199999.0
2006-07-13 20:18:00,212.437,212.447,212.433,212.435,140200000.0
2006-07-13 20:19:00,212.439,212.439,212.407,212.414,133799999.0
2006-07-13 20:20:00,212.415,212.432,212.412,212.42,287799999.0
2006-07-13 20:21:00,212.42,212.457,212.417,212.417,203500000.0
2006-07-13 20:22:00,212.415,212.431,212.402,212.422,214300001.0
2006-07-13 20:23:00,212.424,212.427,212.403,212.42,167499999.0
2006-07-13 20:24:00,212.421,212.442,212.41,212.425,173500000.0
2006-07-13 20:25:00,212.432,212.454,212.426,212.438,311300000.0
2006-07-13 20:26:00,212.445,212.464,212.443,212.455,274000000.0
2006-07-13 20:27:00,212.446,212.449,212.423,212.447,228700001.0
2006-07-13 20:28:00,212.451,212.482,212.431,212.431,400600000.0
2006-07-13 20:29:00,212.442,212.467,212.441,212.445,418200000.0
2006-07-13 20:30:00,212.453,212.473,212.448,212.472,582199999.0
2006-07-13 20:31:00,212.475,212.486,212.461,212.461,504299999.0
2006-07-13 20:32:00,212.461,212.488,212.456,212.47,558099999.0
2006-07-13 20:33:00,212.455,212.46,212.44,212.445,156600000.0
2006-07-13 20:34:00,212.437,212.437,212.417,212.434,182500000.0
2006-07-13 20:35:00,212.427,212.43,212.415,212.426,141000000.0
2006-07-13 20:36:00,212.418,212.418,212.377,212.408,136100001.0
2006-07-13 20:37:00,212.385,212.393,212.377,212.393,75600000.0
2006-07-13 20:38:00,212.379,212.409,212.374,212.383,270600001.0
2006-07-13 20:39:00,212.395,212.413,212.381,212.41,167400001.0
2006-07-13 20:40:00,212.419,212.422,212.397,212.402,303300001.0
2006-07-13 20:41:00,212.41,212.453,212.396,212.453,185999998.0
2006-07-13 20:42:00,212.465,212.508,212.461,212.502,132400000.0
2006-07-13 20:43:00,212.503,212.534,212.484,212.5,307599999.0
2006-07-13 20:44:00,212.504,212.52,212.493,212.493,276099999.0
2006-07-13 20:45:00,212.492,212.5,212.48,212.481,205400000.0
2006-07-13 20:46:00,212.479,212.498,212.462,212.465,274900001.0
2006-07-13 20:47:00,212.458,212.474,212.453,212.454,196199999.0
2006-07-13 20:48:00,212.452,212.487,212.452,212.472,266200000.0
2006-07-13 20:49:00,212.495,212.518,212.495,212.511,238299999.0
2006-07-13 20:50:00,212.523,212.579,212.523,212.575,335700000.0
2006-07-13 20:51:00,212.578,212.598,212.571,212.58,139500000.0
2006-07-13 20:52:00,212.587,212.601,212.57,212.595,69800000.0
2006-07-13 20:53:00,212.59,212.606,212.59,212.59,235000000.0
2006-07-13 20:54:00,212.592,212.597,212.561,212.58,157500001.0
2006-07-13 20:55:00,212.576,212.589,212.56,212.574,358300004.0
2006-07-13 20:56:00,212.569,212.587,212.563,212.563,216600001.0
2006-07-13 20:57:00,212.561,212.574,212.549,212.57,337599998.0
2006-07-13 20:58:00,212.567,212.583,212.558,212.565,344700002.0
2006-07-13 20:59:00,212.568,212.588,212.558,212.585,475499999.0
2006-07-13 21:00:00,212.587,212.615,212.585,212.593,390700001.0
2006-07-13 21:01:00,212.6,212.619,212.593,212.599,387399999.0
2006-07-13 21:02:00,212.602,212.628,212.597,212.617,243700000.0
2006-07-13 21:03:00,212.612,212.643,212.612,212.634,262300002.0
2006-07-13 21:04:00,212.656,212.666,212.65,212.657,100099999.0
2006-07-13 21:05:00,212.66,212.679,212.653,212.665,119900000.0
2006-07-13 21:06:00,212.678,212.712,212.678,212.708,121600000.0
2006-07-13 21:07:00,212.731,212.736,212.699,212.736,257699999.0
2006-07-13 21:08:00,212.733,212.733,212.684,212.693,175700001.0
2006-07-13 21:09:00,212.69,212.725,212.675,212.725,42900000.0
2006-07-13 21:10:00,212.724,212.724,212.665,212.672,88699999.0
2006-07-13 21:11:00,212.668,212.686,212.665,212.676,101299999.0
2006-07-13 21:12:00,212.675,212.675,212.627,212.627,102000000.0
2006-07-13 21:13:00,212.633,212.674,212.633,212.665,162700000.0
2006-07-13 21:14:00,212.678,212.686,212.658,212.658,357200000.0
2006-07-13 21:15:00,212.658,212.687,212.656,212.67,406899999.0
2006-07-13 21:16:00,212.676,212.679,212.655,212.655,63000001.0
2006-07-13 21:17:00,212.669,212.697,212.665,212.686,224900000.0
2006-07-13 21:18:00,212.678,212.721,212.678,212.698,172199999.0
2006-07-13 21:19:00,212.703,212.719,212.694,212.698,213599999.0
2006-07-13 21:20:00,212.691,212.709,212.664,212.709,355700001.0
2006-07-13 21:21:00,212.713,212.717,212.673,212.693,240399999.0
2006-07-13 21:22:00,212.708,212.719,212.695,212.701,192599998.0
2006-07-13 21:23:00,212.7,212.713,212.679,212.708,96300000.0
2006-07-13 21:24:00,212.705,212.705,212.677,212.698,158400000.0
2006-07-13 21:25:00,212.704,212.712,212.658,212.658,216500001.0
2006-07-13 21:26:00,212.65,212.684,212.645,212.665,89900000.0
2006-07-13 21:27:00,212.682,212.691,212.676,212.684,139500001.0
2006-07-13 21:28:00,212.683,212.683,212.649,212.656,91200000.0
2006-07-13 21:29:00,212.66,212.672,212.655,212.662,76600000.0
2006-07-13 21:30:00,212.656,212.66,212.629,212.66,67500000.0
2006-07-13 21:31:00,212.644,212.664,212.644,212.659,46400000.0
2006-07-13 21:32:00,212.657,212.666,212.647,212.647,67300000.0
2006-07-13 21:33:00,212.642,212.661,212.632,212.643,183300002.0
2006-07-13 21:34:00,212.642,212.642,212.61,212.612,171100001.0
2006-07-13 21:35:00,212.617,212.636,212.617,212.63,26200000.0
2006-07-13 21:36:00,212.642,212.642,212.619,212.623,98800000.0
2006-07-13 21:37:00,212.622,212.634,212.614,212.627,152399999.0
2006-07-13 21:38:00,212.624,212.629,212.6,212.6,67500001.0
2006-07-13 21:39:00,212.603,212.607,212.603,212.607,28300000.0
2006-07-13 21:40:00,212.616,212.634,212.616,212.628,61099999.0
2006-07-13 21:41:00,212.625,212.634,212.607,212.607,23500000.0
2006-07-13 21:42:00,212.609,212.629,212.608,212.62,144699999.0
2006-07-13 21:43:00,212.627,212.627,212.615,212.615,49100000.0
2006-07-13 21:44:00,212.62,212.643,212.607,212.628,245100001.0
2006-07-13 21:45:00,212.63,212.63,212.595,212.595,99499999.0
2006-07-13 21:46:00,212.59,212.61,212.587,212.61,150500001.0
2006-07-13 21:47:00,212.618,212.618,212.597,212.606,103600000.0
2006-07-13 21:48:00,212.603,212.603,212.569,212.58,170500000.0
2006-07-13 21:49:00,212.571,212.588,212.569,212.575,54000000.0
2006-07-13 21:50:00,212.591,212.591,212.564,212.57,51700000.0
2006-07-13 21:51:00,212.569,212.579,212.563,212.563,103800000.0
2006-07-13 21:52:00,212.556,212.573,212.552,212.567,72200002.0
2006-07-13 21:53:00,212.567,212.574,212.555,212.565,35600001.0
2006-07-13 21:54:00,212.56,212.572,212.553,212.553,65000000.0
2006-07-13 21:55:00,212.547,212.568,212.547,212.565,119400001.0
2006-07-13 21:56:00,212.563,212.563,212.557,212.557,20000000.0
2006-07-13 21:57:00,212.565,212.575,212.565,212.575,40699999.0
2006-07-13 21:58:00,212.569,212.569,212.533,212.549,53100000.0
2006-07-13 21:59:00,212.564,212.566,212.542,212.551,137400000.0
2006-07-13 22:00:00,212.546,212.605,212.546,212.605,198899999.0
2006-07-13 22:01:00,212.611,212.611,212.569,212.604,195200000.0
2006-07-13 22:02:00,212.6,212.61,212.585,212.602,289900002.0
2006-07-13 22:03:00,212.6,212.6,212.577,212.579,100399999.0
2006-07-13 22:04:00,212.578,212.607,212.578,212.595,165100001.0
2006-07-13 22:05:00,212.592,212.593,212.57,212.586,86800000.0
2006-07-13 22:06:00,212.585,212.594,212.578,212.578,48100000.0
2006-07-13 22:07:00,212.565,212.588,212.565,212.588,46800001.0
2006-07-13 22:08:00,212.588,212.588,212.571,212.58,61600000.0
2006-07-13 22:09:00,212.583,212.591,212.577,212.581,38700000.0
2006-07-13 22:10:00,212.582,212.627,212.58,212.627,54300000.0
2006-07-13 22:11:00,212.612,212.629,212.598,212.629,44800000.0
2006-07-13 22:12:00,212.623,212.623,212.616,212.62,109999999.0
2006-07-13 22:13:00,212.622,212.622,212.6,212.615,43100000.0
2006-07-13 22:14:00,212.617,212.617,212.61,212.61,35400000.0
2006-07-13 22:15:00,212.613,212.639,212.608,212.609,151600001.0
2006-07-13 22:16:00,212.614,212.622,212.606,212.606,189400001.0
2006-07-13 22:17:00,212.606,212.623,212.606,212.615,54600000.0
2006-07-13 22:18:00,212.616,212.616,212.606,212.606,95400000.0
2006-07-13 22:19:00,212.601,212.607,212.584,212.601,70300000.0
2006-07-13 22:20:00,212.606,212.606,212.588,212.606,52200000.0
2006-07-13 22:21:00,212.612,212.612,212.597,212.607,46800000.0
2006-07-13 22:22:00,212.615,212.629,212.615,212.619,75999999.0
2006-07-13 22:23:00,212.623,212.635,212.618,212.618,72100001.0
2006-07-13 22:24:00,212.632,212.647,212.62,212.624,68600000.0
2006-07-13 22:25:00,212.6,212.6,212.589,212.599,86800002.0
2006-07-13 22:26:00,212.593,212.6,212.592,212.596,38900001.0
2006-07-13 22:27:00,212.599,212.623,212.589,212.589,180800001.0
2006-07-13 22:28:00,212.615,212.619,212.602,212.602,59200000.0
2006-07-13 22:29:00,212.605,212.611,212.59,212.593,149100000.0
2006-07-13 22:30:00,212.593,212.627,212.593,212.626,77200001.0
2006-07-13 22:31:00,212.628,212.641,212.626,212.641,68600000.0
2006-07-13 22:32:00,212.633,212.648,212.62,212.62,127800000.0
2006-07-13 22:33:00,212.632,212.655,212.628,212.628,166700000.0
2006-07-13 22:34:00,212.635,212.656,212.629,212.632,295400000.0
2006-07-13 22:35:00,212.639,212.639,212.622,212.624,91400001.0
2006-07-13 22:36:00,212.63,212.653,212.626,212.637,75800000.0
2006-07-13 22:37:00,212.647,212.657,212.638,212.638,68600000.0
2006-07-13 22:38:00,212.65,212.65,212.633,212.647,24500000.0
2006-07-13 22:39:00,212.653,212.656,212.646,212.646,34200000.0
2006-07-13 22:40:00,212.65,212.665,212.645,212.645,56200000.0
2006-07-13 22:41:00,212.662,212.692,212.662,212.692,55000000.0
2006-07-13 22:42:00,212.69,212.69,212.672,212.672,40900000.0
2006-07-13 22:43:00,212.683,212.693,212.68,212.68,63500000.0
2006-07-13 22:44:00,212.684,212.694,212.674,212.676,158100000.0
2006-07-13 22:45:00,212.682,212.694,212.671,212.686,72800000.0
2006-07-13 22:46:00,212.682,212.683,212.661,212.683,54300000.0
2006-07-13 22:47:00,212.682,212.687,212.678,212.681,91499998.0
2006-07-13 22:48:00,212.683,212.683,212.652,212.674,88900000.0
2006-07-13 22:49:00,212.674,212.678,212.663,212.666,41600000.0
2006-07-13 22:50:00,212.673,212.683,212.673,212.677,38200000.0
2006-07-13 22:51:00,212.681,212.707,212.681,212.706,85700001.0
2006-07-13 22:52:00,212.703,212.707,212.698,212.698,28900000.0
2006-07-13 22:53:00,212.695,212.698,212.671,212.671,127200000.0
2006-07-13 22:54:00,212.662,212.667,212.646,212.667,54600000.0
2006-07-13 22:55:00,212.675,212.685,212.653,212.657,68200000.0
2006-07-13 22:56:00,212.65,212.69,212.636,212.69,94700000.0
2006-07-13 22:57:00,212.711,212.736,212.711,212.73,78500000.0
2006-07-13 22:58:00,212.735,212.74,212.715,212.715,37400000.0
2006-07-13 22:59:00,212.705,212.729,212.705,212.724,83100000.0
2006-07-13 23:00:00,212.738,212.764,212.698,212.699,54300000.0
2006-07-13 23:01:00,212.708,212.764,212.708,212.747,48399999.0
2006-07-13 23:02:00,212.725,212.759,212.712,212.72,34600000.0
2006-07-13 23:03:00,212.709,212.725,212.673,212.673,51000000.0
2006-07-13 23:04:00,212.7,212.72,212.671,212.696,117600001.0
2006-07-13 23:05:00,212.705,212.712,212.635,212.651,37599999.0
2006-07-13 23:06:00,212.667,212.688,212.633,212.665,22400000.0
2006-07-13 23:07:00,212.729,212.738,212.658,212.729,56200000.0
2006-07-13 23:08:00,212.756,212.774,212.662,212.713,33600000.0
2006-07-13 23:09:00,212.703,212.711,212.648,212.654,17100000.0
2006-07-13 23:10:00,212.655,212.681,212.63,212.641,47500000.0
2006-07-13 23:11:00,212.645,212.676,212.617,212.64,84300000.0
2006-07-13 23:12:00,212.671,212.682,212.646,212.679,33600000.0
2006-07-13 23:13:00,212.691,212.701,212.663,212.663,29100000.0
2006-07-13 23:14:00,212.654,212.671,212.601,212.657,38300000.0
2006-07-13 23:15:00,212.66,212.676,212.618,212.641,42000000.0
2006-07-13 23:16:00,212.639,212.695,212.632,212.683,72700001.0
2006-07-13 23:17:00,212.695,212.696,212.634,212.654,42900000.0
2006-07-13 23:18:00,212.657,212.673,212.643,212.666,40400000.0
2006-07-13 23:19:00,212.67,212.71,212.631,212.71,66499999.0
2006-07-13 23:20:00,212.671,212.747,212.671,212.682,41500000.0
2006-07-13 23:21:00,212.701,212.719,212.646,212.685,71900000.0
2006-07-13 23:22:00,212.605,212.691,212.6,212.666,75100000.0
2006-07-13 23:23:00,212.654,212.672,212.626,212.665,73900000.0
2006-07-13 23:24:00,212.694,212.694,212.651,212.658,60300000.0
2006-07-13 23:25:00,212.665,212.699,212.665,212.681,98300000.0
2006-07-13 23:26:00,212.685,212.715,212.681,212.681,38300000.0
2006-07-13 23:27:00,212.686,212.691,212.67,212.687,44300000.0
2006-07-13 23:28:00,212.659,212.694,212.659,212.67,72899999.0
2006-07-13 23:29:00,212.681,212.709,212.67,212.67,33399999.0
2006-07-13 23:30:00,212.699,212.71,212.697,212.698,17100000.0
2006-07-13 23:31:00,212.69,212.705,212.685,212.685,60800000.0
2006-07-13 23:32:00,212.692,212.692,212.658,212.666,59700000.0
2006-07-13 23:33:00,212.67,212.683,212.666,212.666,71200001.0
2006-07-13 23:34:00,212.669,212.674,212.662,212.665,57700001.0
2006-07-13 23:35:00,212.669,212.676,212.656,212.667,61000000.0
2006-07-13 23:36:00,212.675,212.685,212.67,212.68,23200000.0
2006-07-13 23:37:00,212.677,212.685,212.669,212.676,42300001.0
2006-07-13 23:38:00,212.683,212.684,212.667,212.684,29900000.0
2006-07-13 23:39:00,212.687,212.689,212.681,212.688,66499999.0
2006-07-13 23:40:00,212.682,212.682,212.667,212.668,67600000.0
2006-07-13 23:41:00,212.685,212.69,212.675,212.685,37800000.0
2006-07-13 23:42:00,212.68,212.764,212.68,212.764,20000000.0
2006-07-13 23:43:00,212.768,212.778,212.717,212.722,28100000.0
2006-07-13 23:44:00,212.7,212.71,212.695,212.7,50100000.0
2006-07-13 23:45:00,212.705,212.705,212.695,212.695,38500000.0
2006-07-13 23:46:00,212.697,212.697,212.692,212.693,30000000.0
2006-07-13 23:47:00,212.695,212.7,212.69,212.69,13700000.0
2006-07-13 23:48:00,212.692,212.715,212.692,212.715,30800000.0
2006-07-13 23:49:00,212.712,212.712,212.688,212.698,75400000.0
2006-07-13 23:50:00,212.692,212.692,212.677,212.686,29900000.0
2006-07-13 23:51:00,212.688,212.695,212.68,212.695,41000001.0
2006-07-13 23:52:00,212.693,212.703,212.691,212.698,13600000.0
2006-07-13 23:53:00,212.709,212.73,212.704,212.708,49300000.0
2006-07-13 23:54:00,212.718,212.719,212.705,212.705,51000000.0
2006-07-13 23:55:00,212.71,212.719,212.704,212.704,29200000.0
2006-07-13 23:56:00,212.715,212.715,212.7,212.71,31500000.0
2006-07-13 23:57:00,212.7,212.715,212.697,212.705,40700000.0
2006-07-13 23:58:00,212.705,212.705,212.692,212.697,55100000.0
2006-07-13 23:59:00,212.703,212.703,212.679,212.679,28600000.0
2006-07-14 00:00:00,212.695,212.708,212.685,212.708,32200000.0
2006-07-14 00:01:00,212.701,212.712,212.701,212.71,38500000.0
2006-07-14 00:02:00,212.69,212.715,212.674,212.715,30800000.0
2006-07-14 00:03:00,212.715,212.715,212.686,212.7,83400000.0
2006-07-14 00:04:00,212.703,212.711,212.69,212.69,56800000.0
2006-07-14 00:05:00,212.686,212.716,212.686,212.716,31900000.0
2006-07-14 00:06:00,212.714,212.736,212.701,212.701,104600001.0
2006-07-14 00:07:00,212.711,212.711,212.698,212.708,48199999.0
2006-07-14 00:08:00,212.704,212.731,212.7,212.72,40800000.0
2006-07-14 00:09:00,212.707,212.707,212.686,212.707,45600000.0
2006-07-14 00:10:00,212.694,212.709,212.684,212.684,58700000.0
2006-07-14 00:11:00,212.685,212.733,212.685,212.706,76900001.0
2006-07-14 00:12:00,212.71,212.72,212.702,212.715,65300000.0
2006-07-14 00:13:00,212.703,212.712,212.692,212.7,50600000.0
2006-07-14 00:14:00,212.707,212.707,212.69,212.692,49900000.0
2006-07-14 00:15:00,212.696,212.718,212.696,212.697,38700000.0
2006-07-14 00:16:00,212.695,212.71,212.695,212.697,100900002.0
2006-07-14 00:17:00,212.703,212.709,212.703,212.709,49500000.0
2006-07-14 00:18:00,212.707,212.719,212.691,212.697,110500000.0
2006-07-14 00:19:00,212.7,212.71,212.695,212.705,49199999.0
2006-07-14 00:20:00,212.7,212.71,212.695,212.695,71100000.0
2006-07-14 00:21:00,212.711,212.726,212.711,212.714,37200000.0
2006-07-14 00:22:00,212.706,212.721,212.699,212.699,42600001.0
2006-07-14 00:23:00,212.706,212.706,212.685,212.691,41800001.0
2006-07-14 00:24:00,212.707,212.722,212.703,212.703,45000000.0
2006-07-14 00:25:00,212.71,212.71,212.682,212.698,55000000.0
2006-07-14 00:26:00,212.698,212.7,212.686,212.688,58200000.0
2006-07-14 00:27:00,212.695,212.71,212.695,212.7,66000000.0
2006-07-14 00:28:00,212.697,212.713,212.685,212.713,73200001.0
2006-07-14 00:29:00,212.702,212.716,212.696,212.716,91400000.0
2006-07-14 00:30:00,212.703,212.703,212.682,212.69,37900000.0
2006-07-14 00:31:00,212.696,212.717,212.696,212.716,37800000.0
2006-07-14 00:32:00,212.713,212.713,212.686,212.686,46400000.0
2006-07-14 00:33:00,212.68,212.685,212.673,212.68,37500000.0
2006-07-14 00:34:00,212.68,212.691,212.672,212.688,57900001.0
2006-07-14 00:35:00,212.683,212.715,212.669,212.715,56200000.0
2006-07-14 00:36:00,212.72,212.745,212.72,212.734,35700001.0
2006-07-14 00:37:00,212.733,212.743,212.729,212.739,59100000.0
2006-07-14 00:38:00,212.738,212.742,212.725,212.73,41500000.0
2006-07-14 00:39:00,212.73,212.735,212.723,212.725,24700000.0
2006-07-14 00:40:00,212.736,212.741,212.736,212.741,25200000.0
2006-07-14 00:41:00,212.749,212.75,212.744,212.748,26400000.0
2006-07-14 00:42:00,212.74,212.75,212.727,212.735,39800000.0
2006-07-14 00:43:00,212.745,212.745,212.732,212.735,18600000.0
2006-07-14 00:44:00,212.743,212.743,212.723,212.737,50000000.0
2006-07-14 00:45:00,212.725,212.735,212.725,212.735,6200000.0
2006-07-14 00:46:00,212.721,212.738,212.721,212.724,65000001.0
2006-07-14 00:47:00,212.73,212.732,212.717,212.717,79700000.0
2006-07-14 00:48:00,212.72,212.73,212.72,212.72,63800000.0
2006-07-14 00:49:00,212.712,212.728,212.705,212.705,40300000.0
2006-07-14 00:50:00,212.729,212.729,212.71,212.72,22000000.0
2006-07-14 00:51:00,212.726,212.742,212.726,212.729,48800000.0
2006-07-14 00:52:00,212.726,212.741,212.725,212.733,48700000.0
2006-07-14 00:53:00,212.721,212.731,212.716,212.724,26000000.0
2006-07-14 00:54:00,212.71,212.742,212.71,212.73,61299999.0
2006-07-14 00:55:00,212.735,212.755,212.735,212.755,53300000.0
2006-07-14 00:56:00,212.76,212.764,212.745,212.757,51300001.0
2006-07-14 00:57:00,212.756,212.759,212.733,212.757,64600000.0
2006-07-14 00:58:00,212.732,212.741,212.725,212.729,68000000.0
2006-07-14 00:59:00,212.725,212.725,212.702,212.706,46700000.0
2006-07-14 01:00:00,212.715,212.715,212.7,212.7,26300000.0
2006-07-14 01:01:00,212.688,212.706,212.688,212.698,40300000.0
2006-07-14 01:02:00,212.702,212.705,212.688,212.699,26900000.0
2006-07-14 01:03:00,212.68,212.703,212.68,212.703,23100000.0
2006-07-14 01:04:00,212.709,212.726,212.705,212.715,103400000.0
2006-07-14 01:05:00,212.716,212.716,212.693,212.701,31700000.0
2006-07-14 01:06:00,212.718,212.727,212.708,212.708,45800000.0
2006-07-14 01:07:00,212.717,212.724,212.702,212.702,59000001.0
2006-07-14 01:08:00,212.703,212.719,212.696,212.696,53400000.0
2006-07-14 01:09:00,212.698,212.703,212.688,212.688,84100001.0
2006-07-14 01:10:00,212.704,212.73,212.704,212.713,35100000.0
2006-07-14 01:11:00,212.716,212.728,212.703,212.703,54900000.0
2006-07-14 01:12:00,212.705,212.705,212.695,212.695,75999999.0
2006-07-14 01:13:00,212.7,212.71,212.695,212.71,11600000.0
2006-07-14 01:14:00,212.708,212.725,212.695,212.695,73500000.0
2006-07-14 01:15:00,212.71,212.72,212.71,212.72,13500000.0
2006-07-14 01:16:00,212.708,212.715,212.694,212.694,46900000.0
2006-07-14 01:17:00,212.69,212.708,212.685,212.693,33500000.0
2006-07-14 01:18:00,212.693,212.693,212.677,212.687,36000000.0
2006-07-14 01:19:00,212.683,212.683,212.66,212.681,36400000.0
2006-07-14 01:20:00,212.687,212.695,212.667,212.695,53700000.0
2006-07-14 01:21:00,212.7,212.7,212.676,212.682,30400000.0
2006-07-14 01:22:00,212.686,212.694,212.68,212.689,43600000.0
2006-07-14 01:23:00,212.685,212.692,212.685,212.688,31100000.0
2006-07-14 01:24:00,212.695,212.7,212.685,212.697,50299999.0
2006-07-14 01:25:00,212.685,212.701,212.678,212.701,31100000.0
2006-07-14 01:26:00,212.7,212.715,212.7,212.708,61700000.0
2006-07-14 01:27:00,212.71,212.716,212.704,212.704,47400000.0
2006-07-14 01:28:00,212.705,212.711,212.705,212.706,32200000.0
2006-07-14 01:29:00,212.7,212.714,212.69,212.7,73299999.0
2006-07-14 01:30:00,212.707,212.718,212.707,212.717,57000000.0
2006-07-14 01:31:00,212.712,212.718,212.7,212.711,46900000.0
2006-07-14 01:32:00,212.716,212.716,212.697,212.71,26400000.0
2006-07-14 01:33:00,212.699,212.702,212.684,212.685,61400000.0
2006-07-14 01:34:00,212.697,212.701,212.687,212.687,51700000.0
2006-07-14 01:35:00,212.687,212.698,212.672,212.674,40200000.0
2006-07-14 01:36:00,212.673,212.69,212.655,212.655,43400000.0
2006-07-14 01:37:00,212.654,212.654,212.634,212.634,31500000.0
2006-07-14 01:38:00,212.629,212.655,212.629,212.645,44400000.0
2006-07-14 01:39:00,212.65,212.658,212.64,212.646,64500000.0
2006-07-14 01:40:00,212.645,212.669,212.636,212.647,65100000.0
2006-07-14 01:41:00,212.647,212.67,212.641,212.664,25300000.0
2006-07-14 01:42:00,212.676,212.676,212.652,212.662,11400000.0
2006-07-14 01:43:00,212.658,212.686,212.658,212.684,59500000.0
2006-07-14 01:44:00,212.685,212.695,212.67,212.68,21700000.0
2006-07-14 01:45:00,212.68,212.693,212.677,212.686,89000000.0
2006-07-14 01:46:00,212.693,212.709,212.685,212.705,44100000.0
2006-07-14 01:47:00,212.685,212.695,212.685,212.693,84899999.0
2006-07-14 01:48:00,212.692,212.692,212.684,212.685,18000000.0
2006-07-14 01:49:00,212.704,212.706,212.69,212.695,18200000.0
2006-07-14 01:50:00,212.698,212.708,212.687,212.704,67600000.0
2006-07-14 01:51:00,212.69,212.71,212.689,212.705,55900000.0
2006-07-14 01:52:00,212.696,212.713,212.692,212.703,39800000.0
2006-07-14 01:53:00,212.694,212.717,212.694,212.706,47600000.0
2006-07-14 01:54:00,212.721,212.726,212.695,212.713,84299999.0
2006-07-14 01:55:00,212.708,212.729,212.697,212.717,87400003.0
2006-07-14 01:56:00,212.722,212.723,212.69,212.69,41700000.0
2006-07-14 01:57:00,212.7,212.7,212.682,212.693,21600000.0
2006-07-14 01:58:00,212.694,212.705,212.694,212.697,31100000.0
2006-07-14 01:59:00,212.71,212.711,212.695,212.695,40800000.0
2006-07-14 02:00:00,212.686,212.72,212.686,212.715,54700000.0
2006-07-14 02:01:00,212.717,212.721,212.704,212.704,28300000.0
2006-07-14 02:02:00,212.723,212.75,212.698,212.75,20000000.0
2006-07-14 02:03:00,212.759,212.759,212.732,212.742,83500000.0
2006-07-14 02:04:00,212.754,212.754,212.728,212.732,42100000.0
2006-07-14 02:05:00,212.744,212.76,212.742,212.76,39100000.0
2006-07-14 02:06:00,212.747,212.749,212.735,212.739,66400000.0
2006-07-14 02:07:00,212.736,212.75,212.726,212.74,48699999.0
2006-07-14 02:08:00,212.747,212.75,212.73,212.747,56600000.0
2006-07-14 02:09:00,212.748,212.748,212.74,212.743,34600000.0
2006-07-14 02:10:00,212.748,212.755,212.74,212.755,66600000.0
2006-07-14 02:11:00,212.75,212.762,212.744,212.762,55700001.0
2006-07-14 02:12:00,212.759,212.766,212.746,212.766,55900001.0
2006-07-14 02:13:00,212.757,212.763,212.744,212.757,34600000.0
2006-07-14 02:14:00,212.761,212.773,212.75,212.755,66900000.0
2006-07-14 02:15:00,212.767,212.79,212.76,212.778,45000000.0
2006-07-14 02:16:00,212.779,212.783,212.769,212.771,62600000.0
2006-07-14 02:17:00,212.771,212.771,212.742,212.742,42300000.0
2006-07-14 02:18:00,212.717,212.729,212.715,212.715,75399999.0
2006-07-14 02:19:00,212.708,212.717,212.68,212.68,51400000.0
2006-07-14 02:20:00,212.689,212.709,212.689,212.709,45400000.0
2006-07-14 02:21:00,212.72,212.72,212.707,212.712,34500000.0
2006-07-14 02:22:00,212.707,212.721,212.697,212.697,36300000.0
2006-07-14 02:23:00,212.695,212.703,212.681,212.69,27200000.0
2006-07-14 02:24:00,212.691,212.694,212.68,212.68,39000000.0
2006-07-14 02:25:00,212.687,212.687,212.663,212.67,62400000.0
2006-07-14 02:26:00,212.681,212.71,212.679,212.679,51700000.0
2006-07-14 02:27:00,212.673,212.697,212.668,212.697,67500000.0
2006-07-14 02:28:00,212.706,212.726,212.706,212.713,41900000.0
2006-07-14 02:29:00,212.718,212.718,212.703,212.703,40500000.0
2006-07-14 02:30:00,212.698,212.721,212.674,212.674,78799999.0
2006-07-14 02:31:00,212.685,212.685,212.661,212.665,26300000.0
2006-07-14 02:32:00,212.674,212.699,212.674,212.686,41500000.0
2006-07-14 02:33:00,212.695,212.704,212.668,212.668,20200000.0
2006-07-14 02:34:00,212.674,212.683,212.674,212.68,42300001.0
2006-07-14 02:35:00,212.676,212.702,212.676,212.695,41600000.0
2006-07-14 02:36:00,212.703,212.712,212.678,212.678,32200000.0
2006-07-14 02:37:00,212.679,212.73,212.679,212.727,83599999.0
2006-07-14 02:38:00,212.712,212.719,212.704,212.706,61200001.0
2006-07-14 02:39:00,212.716,212.72,212.707,212.72,89300000.0
2006-07-14 02:40:00,212.72,212.725,212.715,212.715,72000000.0
2006-07-14 02:41:00,212.744,212.756,212.733,212.752,35400000.0
2006-07-14 02:42:00,212.755,212.76,212.75,212.75,85200000.0
2006-07-14 02:43:00,212.762,212.762,212.737,212.753,52700000.0
2006-07-14 02:44:00,212.763,212.77,212.743,212.77,38900000.0
2006-07-14 02:45:00,212.755,212.769,212.741,212.769,46900001.0
2006-07-14 02:46:00,212.766,212.798,212.764,212.798,38000000.0
2006-07-14 02:47:00,212.803,212.803,212.766,212.787,54900002.0
2006-07-14 02:48:00,212.793,212.803,212.776,212.783,72200000.0
2006-07-14 02:49:00,212.786,212.801,212.773,212.78,69000000.0
2006-07-14 02:50:00,212.782,212.795,212.779,212.784,51900000.0
2006-07-14 02:51:00,212.803,212.821,212.783,212.807,41700000.0
2006-07-14 02:52:00,212.778,212.814,212.778,212.814,60100000.0
2006-07-14 02:53:00,212.809,212.826,212.796,212.805,55600000.0
2006-07-14 02:54:00,212.807,212.853,212.807,212.853,17600000.0
2006-07-14 02:55:00,212.783,212.783,212.667,212.685,32400000.0
2006-07-14 02:56:00,212.686,212.733,212.686,212.69,49400000.0
2006-07-14 02:57:00,212.658,212.681,212.64,212.665,62300000.0
2006-07-14 02:58:00,212.663,212.683,212.654,212.683,24200000.0
2006-07-14 02:59:00,212.681,212.686,212.668,212.681,60700000.0
2006-07-14 03:00:00,212.672,212.681,212.654,212.654,64900000.0
2006-07-14 03:01:00,212.677,212.677,212.637,212.664,117100001.0
2006-07-14 03:02:00,212.67,212.67,212.646,212.647,52500000.0
2006-07-14 03:03:00,212.658,212.664,212.625,212.625,17200000.0
2006-07-14 03:04:00,212.624,212.642,212.61,212.64,51000000.0
2006-07-14 03:05:00,212.641,212.646,212.619,212.619,42899999.0
2006-07-14 03:06:00,212.621,212.631,212.603,212.628,43300000.0
2006-07-14 03:07:00,212.619,212.649,212.619,212.635,39199999.0
2006-07-14 03:08:00,212.649,212.66,212.635,212.635,39800000.0
2006-07-14 03:09:00,212.635,212.66,212.635,212.66,45800001.0
2006-07-14 03:10:00,212.651,212.674,212.637,212.66,47000000.0
2006-07-14 03:11:00,212.663,212.669,212.633,212.633,36700000.0
2006-07-14 03:12:00,212.641,212.651,212.641,212.651,11800000.0
2006-07-14 03:13:00,212.67,212.725,212.67,212.723,31100000.0
2006-07-14 03:14:00,212.723,212.725,212.709,212.709,39600000.0
2006-07-14 03:15:00,212.712,212.755,212.696,212.755,31500000.0
2006-07-14 03:16:00,212.761,212.792,212.744,212.792,26300000.0
2006-07-14 03:17:00,212.882,213.047,212.882,213.028,14800000.0
2006-07-14 03:18:00,213.008,213.02,212.947,212.947,37100000.0
2006-07-14 03:19:00,212.926,212.936,212.899,212.913,60900000.0
2006-07-14 03:20:00,212.901,212.958,212.901,212.948,19800000.0
2006-07-14 03:21:00,212.971,213.158,212.971,213.139,61800000.0
2006-07-14 03:22:00,213.137,213.188,213.137,213.175,47800000.0
2006-07-14 03:23:00,213.172,213.172,213.125,213.125,55800000.0
2006-07-14 03:24:00,213.125,213.125,213.059,213.059,95300001.0
2006-07-14 03:25:00,213.047,213.081,213.047,213.067,28300000.0
2006-07-14 03:26:00,213.058,213.121,213.058,213.121,19300000.0
2006-07-14 03:27:00,213.093,213.093,213.059,213.06,53600000.0
2006-07-14 03:28:00,213.052,213.052,213.007,213.008,36600000.0
2006-07-14 03:29:00,213.007,213.008,212.954,212.954,40800000.0
2006-07-14 03:30:00,212.911,212.911,212.845,212.863,31000000.0
2006-07-14 03:31:00,212.886,212.93,212.862,212.93,62000000.0
2006-07-14 03:32:00,212.943,212.988,212.943,212.986,71100000.0
2006-07-14 03:33:00,212.979,212.979,212.896,212.896,28700000.0
2006-07-14 03:34:00,212.875,212.875,212.856,212.86,57900000.0
2006-07-14 03:35:00,212.876,212.917,212.864,212.904,53400000.0
2006-07-14 03:36:00,212.912,212.92,212.889,212.899,58200001.0
2006-07-14 03:37:00,212.917,212.938,212.911,212.938,63000001.0
2006-07-14 03:38:00,212.938,213.048,212.923,213.048,53600001.0
2006-07-14 03:39:00,213.066,213.147,213.066,213.147,29500000.0
2006-07-14 03:40:00,213.155,213.189,213.146,213.156,42000000.0
2006-07-14 03:41:00,213.159,213.159,213.126,213.133,44400000.0
2006-07-14 03:42:00,213.114,213.114,213.023,213.03,72600002.0
2006-07-14 03:43:00,213.034,213.06,213.011,213.011,45100001.0
2006-07-14 03:44:00,213.001,213.044,212.993,213.04,29500000.0
2006-07-14 03:45:00,213.022,213.022,212.896,212.903,37500000.0
2006-07-14 03:46:00,212.902,212.957,212.902,212.951,70299998.0
2006-07-14 03:47:00,212.98,213.009,212.979,212.998,38200000.0
2006-07-14 03:48:00,213.001,213.041,212.989,213.041,45800000.0
2006-07-14 03:49:00,213.051,213.137,213.051,213.137,47900000.0
2006-07-14 03:50:00,213.138,213.155,213.112,213.155,50400000.0
2006-07-14 03:51:00,213.174,213.182,213.12,213.12,50200001.0
2006-07-14 03:52:00,213.119,213.14,213.117,213.125,30000000.0
2006-07-14 03:53:00,213.123,213.13,213.103,213.115,91000001.0
2006-07-14 03:54:00,213.112,213.112,213.083,213.083,25800000.0
2006-07-14 03:55:00,213.087,213.091,213.059,213.074,34900001.0
2006-07-14 03:56:00,213.052,213.084,213.042,213.042,68900001.0
2006-07-14 03:57:00,213.011,213.039,212.996,213.03,56800000.0
2006-07-14 03:58:00,213.035,213.071,213.035,213.064,82199999.0
2006-07-14 03:59:00,213.064,213.07,213.055,213.063,51000000.0
2006-07-14 04:00:00,213.048,213.052,213.029,213.052,50599999.0
2006-07-14 04:01:00,213.059,213.126,213.051,213.126,43100000.0
2006-07-14 04:02:00,213.146,213.173,213.146,213.164,61500001.0
2006-07-14 04:03:00,213.176,213.183,213.132,213.141,59700000.0
2006-07-14 04:04:00,213.137,213.144,213.128,213.128,70599999.0
2006-07-14 04:05:00,213.121,213.121,213.079,213.1,62000000.0
2006-07-14 04:06:00,213.093,213.093,213.05,213.083,47500000.0
2006-07-14 04:07:00,213.098,213.101,213.08,213.08,25200000.0
2006-07-14 04:08:00,213.1,213.104,213.075,213.085,106200000.0
2006-07-14 04:09:00,213.078,213.102,213.078,213.09,79100001.0
2006-07-14 04:10:00,213.11,213.11,213.088,213.088,38800000.0
2006-07-14 04:11:00,213.089,213.1,213.079,213.092,63399999.0
2006-07-14 04:12:00,213.087,213.114,213.087,213.1,38900000.0
2006-07-14 04:13:00,213.104,213.11,213.093,213.093,39800000.0
2006-07-14 04:14:00,213.09,213.119,213.09,213.119,36300000.0
2006-07-14 04:15:00,213.138,213.153,213.131,213.147,94200001.0
2006-07-14 04:16:00,213.112,213.112,213.084,213.087,22200000.0
2006-07-14 04:17:00,213.097,213.125,213.094,213.125,54000000.0
2006-07-14 04:18:00,213.102,213.124,213.097,213.097,51000000.0
2006-07-14 04:19:00,213.112,213.124,213.112,213.124,27500000.0
2006-07-14 04:20:00,213.123,213.151,213.123,213.135,36000000.0
2006-07-14 04:21:00,213.122,213.122,213.094,213.1,62500001.0
2006-07-14 04:22:00,213.087,213.134,213.085,213.128,52000001.0
2006-07-14 04:23:00,213.138,213.138,213.098,213.106,9500000.0
2006-07-14 04:24:00,213.105,213.105,213.072,213.097,87300000.0
2006-07-14 04:25:00,213.089,213.105,213.087,213.089,28700000.0
2006-07-14 04:26:00,213.099,213.125,213.099,213.125,57700001.0
2006-07-14 04:27:00,213.119,213.157,213.115,213.157,60500002.0
2006-07-14 04:28:00,213.161,213.178,213.139,213.139,22600000.0
2006-07-14 04:29:00,213.122,213.122,213.102,213.108,44500000.0
2006-07-14 04:30:00,213.107,213.107,213.087,213.107,27100000.0
2006-07-14 04:31:00,213.113,213.114,213.094,213.114,31100000.0
2006-07-14 04:32:00,213.113,213.113,213.095,213.105,32300000.0
2006-07-14 04:33:00,213.107,213.107,213.081,213.09,71700001.0
2006-07-14 04:34:00,213.083,213.096,213.073,213.083,72599999.0
2006-07-14 04:35:00,213.081,213.115,213.061,213.115,33200000.0
2006-07-14 04:36:00,213.102,213.141,213.102,213.141,18500000.0
2006-07-14 04:37:00,213.155,213.176,213.155,213.155,29900000.0
2006-07-14 04:38:00,213.161,213.185,213.156,213.185,69400000.0
2006-07-14 04:39:00,213.204,213.215,213.19,213.21,39100000.0
2006-07-14 04:40:00,213.22,213.232,213.214,213.214,37800000.0
2006-07-14 04:41:00,213.206,213.213,213.19,213.213,68800000.0
2006-07-14 04:42:00,213.213,213.218,213.195,213.198,37000000.0
2006-07-14 04:43:00,213.208,213.267,213.205,213.253,75700000.0
2006-07-14 04:44:00,213.266,213.266,213.238,213.238,44400000.0
2006-07-14 04:45:00,213.224,213.255,213.224,213.254,47599999.0
2006-07-14 04:46:00,213.248,213.248,213.217,213.217,28400000.0
2006-07-14 04:47:00,213.231,213.24,213.228,213.232,35700000.0
2006-07-14 04:48:00,213.247,213.247,213.22,213.228,65400000.0
2006-07-14 04:49:00,213.23,213.251,213.23,213.241,20400000.0
2006-07-14 04:50:00,213.25,213.255,213.245,213.25,115200001.0
2006-07-14 04:51:00,213.243,213.243,213.221,213.235,52200000.0
2006-07-14 04:52:00,213.225,213.233,213.224,213.226,46800000.0
2006-07-14 04:53:00,213.222,213.222,213.179,213.179,61700000.0
2006-07-14 04:54:00,213.184,213.187,213.166,213.183,43300000.0
2006-07-14 04:55:00,213.174,213.174,213.151,213.151,33900000.0
2006-07-14 04:56:00,213.158,213.164,213.145,213.145,28700000.0
2006-07-14 04:57:00,213.148,213.168,213.148,213.148,61799999.0
2006-07-14 04:58:00,213.135,213.186,213.135,213.168,61500001.0
2006-07-14 04:59:00,213.173,213.186,213.173,213.178,35900000.0
2006-07-14 05:00:00,213.192,213.202,213.186,213.202,84300001.0
2006-07-14 05:01:00,213.188,213.188,213.11,213.136,59000000.0
2006-07-14 05:02:00,213.13,213.164,213.13,213.152,57500000.0
2006-07-14 05:03:00,213.168,213.257,213.168,213.257,62100000.0
2006-07-14 05:04:00,213.254,213.295,213.228,213.295,23000000.0
2006-07-14 05:05:00,213.317,213.333,213.309,213.319,31100000.0
2006-07-14 05:06:00,213.3,213.302,213.275,213.277,41800000.0
2006-07-14 05:07:00,213.297,213.297,213.293,213.293,10400000.0
2006-07-14 05:08:00,213.299,213.324,213.294,213.294,64199999.0
2006-07-14 05:09:00,213.29,213.305,213.29,213.305,43499999.0
2006-07-14 05:10:00,213.303,213.319,213.281,213.306,54100000.0
2006-07-14 05:11:00,213.312,213.322,213.304,213.321,65600000.0
2006-07-14 05:12:00,213.308,213.308,213.293,213.3,29900000.0
2006-07-14 05:13:00,213.299,213.322,213.294,213.303,56299999.0
2006-07-14 05:14:00,213.31,213.313,213.29,213.296,50900000.0
2006-07-14 05:15:00,213.295,213.298,213.261,213.282,49500000.0
2006-07-14 05:16:00,213.292,213.319,213.292,213.317,29500000.0
2006-07-14 05:17:00,213.312,213.323,213.305,213.311,38600000.0
2006-07-14 05:18:00,213.307,213.307,213.277,213.282,41300000.0
2006-07-14 05:19:00,213.295,213.327,213.295,213.307,63000000.0
2006-07-14 05:20:00,213.322,213.322,213.307,213.307,62100000.0
2006-07-14 05:21:00,213.299,213.305,213.28,213.285,61600000.0
2006-07-14 05:22:00,213.287,213.287,213.245,213.245,68299999.0
2006-07-14 05:23:00,213.243,213.243,213.175,213.181,91999997.0
2006-07-14 05:24:00,213.195,213.218,213.195,213.202,45700000.0
2006-07-14 05:25:00,213.208,213.22,213.204,213.22,58900000.0
2006-07-14 05:26:00,213.22,213.23,213.215,213.215,42400000.0
2006-07-14 05:27:00,213.221,213.259,213.218,213.259,22900000.0
2006-07-14 05:28:00,213.242,213.264,213.241,213.241,45200000.0
2006-07-14 05:29:00,213.23,213.24,213.21,213.21,18500000.0
2006-07-14 05:30:00,213.24,213.262,213.228,213.247,42500000.0
2006-07-14 05:31:00,213.268,213.285,213.268,213.276,53400001.0
2006-07-14 05:32:00,213.29,213.29,213.249,213.258,74400001.0
2006-07-14 05:33:00,213.254,213.284,213.254,213.273,60500001.0
2006-07-14 05:34:00,213.285,213.285,213.263,213.28,24000000.0
2006-07-14 05:35:00,213.28,213.28,213.256,213.264,80700000.0
2006-07-14 05:36:00,213.244,213.244,213.216,213.229,57500000.0
2006-07-14 05:37:00,213.239,213.242,213.212,213.227,102900001.0
2006-07-14 05:38:00,213.217,213.241,213.217,213.222,48499999.0
2006-07-14 05:39:00,213.203,213.206,213.194,213.205,27600000.0
2006-07-14 05:40:00,213.208,213.214,213.199,213.201,50100000.0
2006-07-14 05:41:00,213.204,213.204,213.177,213.2,44700000.0
2006-07-14 05:42:00,213.22,213.252,213.22,213.223,38600000.0
2006-07-14 05:43:00,213.246,213.293,213.245,213.293,48100000.0
2006-07-14 05:44:00,213.314,213.318,213.287,213.316,51700000.0
2006-07-14 05:45:00,213.303,213.335,213.289,213.324,84100001.0
2006-07-14 05:46:00,213.362,213.695,213.362,213.687,59800000.0
2006-07-14 05:47:00,213.656,213.656,213.497,213.497,30900000.0
2006-07-14 05:48:00,213.476,213.493,213.46,213.482,46699999.0
2006-07-14 05:49:00,213.48,213.483,213.44,213.44,49300000.0
2006-07-14 05:50:00,213.382,213.402,213.341,213.35,86700000.0
2006-07-14 05:51:00,213.367,213.404,213.315,213.315,41700000.0
2006-07-14 05:52:00,213.331,213.386,213.331,213.386,59000000.0
2006-07-14 05:53:00,213.351,213.351,213.314,213.324,72400001.0
2006-07-14 05:54:00,213.324,213.338,213.275,213.298,76800000.0
2006-07-14 05:55:00,213.306,213.316,213.264,213.283,34800000.0
2006-07-14 05:56:00,213.294,213.335,213.294,213.329,95100001.0
2006-07-14 05:57:00,213.365,213.374,213.357,213.357,54200000.0
2006-07-14 05:58:00,213.342,213.344,213.307,213.332,61400000.0
2006-07-14 05:59:00,213.325,213.353,213.325,213.352,74400001.0
2006-07-14 06:00:00,213.368,213.389,213.359,213.36,39000000.0
2006-07-14 06:01:00,213.359,213.373,213.337,213.347,60100001.0
2006-07-14 06:02:00,213.353,213.363,213.333,213.343,67100001.0
2006-07-14 06:03:00,213.326,213.342,213.326,213.335,64200000.0
2006-07-14 06:04:00,213.331,213.353,213.326,213.353,61100000.0
2006-07-14 06:05:00,213.359,213.363,213.318,213.319,46100000.0
2006-07-14 06:06:00,213.298,213.311,213.263,213.263,40500000.0
2006-07-14 06:07:00,213.272,213.272,213.202,213.202,64100001.0
2006-07-14 06:08:00,213.212,213.212,213.128,213.132,47399999.0
2006-07-14 06:09:00,213.141,213.227,213.141,213.204,44800000.0
2006-07-14 06:10:00,213.206,213.238,213.2,213.238,22900000.0
2006-07-14 06:11:00,213.234,213.259,213.208,213.259,36900000.0
2006-07-14 06:12:00,213.242,213.242,213.192,213.2,21200000.0
2006-07-14 06:13:00,213.186,213.213,213.175,213.211,36000000.0
2006-07-14 06:14:00,213.203,213.203,213.163,213.163,67800001.0
2006-07-14 06:15:00,213.154,213.184,213.144,213.183,18500000.0
2006-07-14 06:16:00,213.19,213.23,213.179,213.23,49800000.0
2006-07-14 06:17:00,213.226,213.226,213.162,213.162,57500000.0
2006-07-14 06:18:00,213.122,213.141,213.091,213.091,65999999.0
2006-07-14 06:19:00,213.117,213.131,213.071,213.12,22000000.0
2006-07-14 06:20:00,213.154,213.154,213.104,213.105,85900000.0
2006-07-14 06:21:00,213.103,213.137,213.103,213.128,61600000.0
2006-07-14 06:22:00,213.131,213.154,213.131,213.133,27600000.0
2006-07-14 06:23:00,213.163,213.163,213.125,213.125,52200000.0
2006-07-14 06:24:00,213.104,213.119,213.098,213.098,50500002.0
2006-07-14 06:25:00,213.067,213.067,213.027,213.054,41500001.0
2006-07-14 06:26:00,213.052,213.052,212.997,213.022,63000000.0
2006-07-14 06:27:00,212.992,213.05,212.992,213.05,28500000.0
2006-07-14 06:28:00,213.035,213.035,212.896,212.896,58000000.0
2006-07-14 06:29:00,212.847,212.964,212.847,212.964,48500000.0
2006-07-14 06:30:00,212.998,213.051,212.998,213.027,53000000.0
2006-07-14 06:31:00,213.016,213.027,212.973,212.973,47400000.0
2006-07-14 06:32:00,212.98,213.017,212.98,213.01,34200000.0
2006-07-14 06:33:00,213.023,213.052,213.017,213.017,30200000.0
2006-07-14 06:34:00,212.998,213.049,212.991,213.044,29100000.0
2006-07-14 06:35:00,213.016,213.016,212.971,212.991,37900000.0
2006-07-14 06:36:00,212.988,212.988,212.965,212.968,37099999.0
2006-07-14 06:37:00,212.99,213.008,212.756,212.892,52300000.0
2006-07-14 06:38:00,212.937,212.972,212.838,212.838,25100000.0
2006-07-14 06:39:00,212.842,212.883,212.835,212.867,32000000.0
2006-07-14 06:40:00,212.835,213.111,212.661,213.111,100000001.0
2006-07-14 06:41:00,213.127,213.255,213.107,213.117,39500001.0
2006-07-14 06:42:00,213.023,213.046,212.956,213.018,107900001.0
2006-07-14 06:43:00,212.989,213.028,212.882,213.028,73400000.0
2006-07-14 06:44:00,213.028,213.028,212.918,212.93,17300000.0
2006-07-14 06:45:00,212.923,212.923,212.895,212.903,65400001.0
2006-07-14 06:46:00,212.886,212.935,212.879,212.935,55999999.0
2006-07-14 06:47:00,212.963,212.981,212.921,212.921,24700000.0
2006-07-14 06:48:00,212.918,212.926,212.897,212.926,49900000.0
2006-07-14 06:49:00,212.914,212.95,212.914,212.945,31600000.0
2006-07-14 06:50:00,212.956,213.062,212.939,213.062,41600000.0
2006-07-14 06:51:00,213.12,213.208,213.12,213.18,73000000.0
2006-07-14 06:52:00,213.171,213.204,213.162,213.175,48100000.0
2006-07-14 06:53:00,213.177,213.177,213.082,213.093,88000000.0
2006-07-14 06:54:00,213.085,213.13,213.085,213.128,24500000.0
2006-07-14 06:55:00,213.14,213.152,213.074,213.079,33100000.0
2006-07-14 06:56:00,212.926,212.926,212.621,212.91,33299999.0
2006-07-14 06:57:00,212.855,212.993,212.687,212.993,58100000.0
2006-07-14 06:58:00,212.834,212.947,212.651,212.947,35800000.0
2006-07-14 06:59:00,212.96,213.023,212.96,213.017,39600000.0
2006-07-14 07:00:00,213.027,213.065,213.027,213.043,32600000.0
2006-07-14 07:01:00,212.905,212.905,212.6,212.6,12000000.0
2006-07-14 07:02:00,212.512,213.021,212.512,213.021,46200000.0
2006-07-14 07:03:00,212.934,213.085,212.744,213.085,27900000.0
2006-07-14 07:04:00,213.088,213.1,213.08,213.08,29000000.0
2006-07-14 07:05:00,213.088,213.095,213.08,213.095,58500000.0
2006-07-14 07:06:00,213.095,213.105,213.08,213.08,26900000.0
2006-07-14 07:07:00,213.104,213.279,213.104,213.279,56799999.0
2006-07-14 07:08:00,213.329,213.329,213.244,213.284,27600000.0
2006-07-14 07:09:00,213.157,213.157,212.842,213.112,35000000.0
2006-07-14 07:10:00,213.061,213.218,212.843,213.218,33500000.0
2006-07-14 07:11:00,213.236,213.236,213.218,213.232,63700000.0
2006-07-14 07:12:00,213.24,213.24,213.195,213.223,56000000.0
2006-07-14 07:13:00,213.209,213.279,213.184,213.279,64800000.0
2006-07-14 07:14:00,213.294,213.305,213.257,213.304,81600001.0
2006-07-14 07:15:00,213.311,213.318,213.288,213.294,86800000.0
2006-07-14 07:16:00,213.324,213.336,213.309,213.336,26300000.0
2006-07-14 07:17:00,213.358,213.403,213.358,213.36,47300001.0
2006-07-14 07:18:00,213.334,213.334,213.268,213.268,47500000.0
2006-07-14 07:19:00,213.28,213.28,213.24,213.262,69900001.0
2006-07-14 07:20:00,213.244,213.263,213.22,213.262,77300000.0
2006-07-14 07:21:00,213.226,213.231,213.206,213.206,23600000.0
2006-07-14 07:22:00,213.201,213.21,213.157,213.168,36600000.0
2006-07-14 07:23:00,213.173,213.202,213.165,213.175,46400000.0
2006-07-14 07:24:00,213.169,213.181,213.165,213.175,31300000.0
2006-07-14 07:25:00,213.19,213.257,213.19,213.218,109099997.0
2006-07-14 07:26:00,213.222,213.233,213.214,213.23,33300000.0
2006-07-14 07:27:00,213.21,213.232,213.193,213.216,71900001.0
2006-07-14 07:28:00,213.203,213.203,213.172,213.176,44300000.0
2006-07-14 07:29:00,213.219,213.219,213.185,213.21,77600000.0
2006-07-14 07:30:00,213.2,213.2,213.158,213.158,23400000.0
2006-07-14 07:31:00,213.159,213.178,213.159,213.167,47800000.0
2006-07-14 07:32:00,213.158,213.177,213.152,213.177,52000000.0
2006-07-14 07:33:00,213.155,213.196,213.155,213.183,26400000.0
2006-07-14 07:34:00,213.175,213.175,213.158,213.158,65699999.0
2006-07-14 07:35:00,213.161,213.176,213.133,213.176,17100000.0
2006-07-14 07:36:00,213.199,213.199,213.166,213.171,41500000.0
2006-07-14 07:37:00,213.177,213.248,213.177,213.248,60800000.0
2006-07-14 07:38:00,213.252,213.273,213.234,213.237,18900000.0
2006-07-14 07:39:00,213.238,213.325,213.237,213.317,58200000.0
2006-07-14 07:40:00,213.328,213.351,213.32,213.34,53500000.0
2006-07-14 07:41:00,213.347,213.365,213.347,213.348,42600000.0
2006-07-14 07:42:00,213.34,213.359,213.33,213.33,43700000.0
2006-07-14 07:43:00,213.333,213.335,213.297,213.297,47599999.0
2006-07-14 07:44:00,213.294,213.303,213.289,213.289,25500000.0
2006-07-14 07:45:00,213.286,213.313,213.281,213.295,82699999.0
2006-07-14 07:46:00,213.294,213.353,213.294,213.341,45800001.0
2006-07-14 07:47:00,213.335,213.344,213.313,213.32,44000000.0
2006-07-14 07:48:00,213.313,213.381,213.313,213.364,25700000.0
2006-07-14 07:49:00,213.348,213.39,213.338,213.39,35500000.0
2006-07-14 07:50:00,213.396,213.396,213.374,213.374,113199999.0
2006-07-14 07:51:00,213.396,213.455,213.396,213.455,70200002.0
2006-07-14 07:52:00,213.45,213.495,213.45,213.463,34200000.0
2006-07-14 07:53:00,213.461,213.461,213.416,213.418,36900000.0
2006-07-14 07:54:00,213.395,213.421,213.388,213.41,65600000.0
2006-07-14 07:55:00,213.396,213.414,213.396,213.399,45600000.0
2006-07-14 07:56:00,213.392,213.422,213.391,213.394,35000000.0
2006-07-14 07:57:00,213.393,213.393,213.34,213.34,29400000.0
2006-07-14 07:58:00,213.327,213.345,213.308,213.311,71700001.0
2006-07-14 07:59:00,213.289,213.294,213.274,213.274,37900000.0
2006-07-14 08:00:00,213.262,213.295,213.257,213.295,35500000.0
2006-07-14 08:01:00,213.308,213.335,213.307,213.335,54500000.0
2006-07-14 08:02:00,213.342,213.414,213.338,213.41,38000000.0
2006-07-14 08:03:00,213.415,213.421,213.387,213.4,41900000.0
2006-07-14 08:04:00,213.383,213.395,213.339,213.339,28600000.0
2006-07-14 08:05:00,213.321,213.321,213.249,213.281,56900000.0
2006-07-14 08:06:00,213.305,213.305,213.228,213.231,36700000.0
2006-07-14 08:07:00,213.217,213.236,213.189,213.195,41800000.0
2006-07-14 08:08:00,213.204,213.208,213.159,213.159,29200000.0
2006-07-14 08:09:00,213.165,213.165,213.139,213.142,39200000.0
2006-07-14 08:10:00,213.157,213.162,213.102,213.106,31100000.0
2006-07-14 08:11:00,213.119,213.137,213.113,213.126,82800001.0
2006-07-14 08:12:00,213.132,213.143,213.111,213.124,27300000.0
2006-07-14 08:13:00,213.133,213.185,213.133,213.185,40400000.0
2006-07-14 08:14:00,213.182,213.202,213.167,213.176,50999999.0
2006-07-14 08:15:00,213.162,213.224,213.162,213.211,25700000.0
2006-07-14 08:16:00,213.226,213.275,213.208,213.26,48700000.0
2006-07-14 08:17:00,213.273,213.316,213.273,213.316,72999999.0
2006-07-14 08:18:00,213.326,213.355,213.299,213.355,87600001.0
2006-07-14 08:19:00,213.374,213.379,213.347,213.35,46800000.0
2006-07-14 08:20:00,213.353,213.445,213.349,213.415,39500000.0
2006-07-14 08:21:00,213.41,213.43,213.363,213.363,57300000.0
2006-07-14 08:22:00,213.345,213.364,213.304,213.364,60300000.0
2006-07-14 08:23:00,213.361,213.361,213.225,213.225,69000000.0
2006-07-14 08:24:00,213.257,213.258,213.156,213.158,57000000.0
2006-07-14 08:25:00,213.18,213.194,213.154,213.174,69600000.0
2006-07-14 08:26:00,213.165,213.23,213.165,213.214,23600000.0
2006-07-14 08:27:00,213.239,213.252,213.191,213.212,71500000.0
2006-07-14 08:28:00,213.184,213.184,213.149,213.165,47800000.0
2006-07-14 08:29:00,213.182,213.182,213.04,213.052,51500001.0
2006-07-14 08:30:00,213.033,213.086,213.016,213.086,17200000.0
2006-07-14 08:31:00,213.097,213.097,213.01,213.01,37300000.0
2006-07-14 08:32:00,213.026,213.038,213.021,213.033,30100000.0
2006-07-14 08:33:00,213.039,213.06,213.034,213.06,99600001.0
2006-07-14 08:34:00,213.082,213.086,213.021,213.086,61800001.0
2006-07-14 08:35:00,213.062,213.086,213.048,213.086,38200000.0
2006-07-14 08:36:00,213.068,213.085,213.059,213.085,33200000.0
2006-07-14 08:37:00,213.066,213.066,213.016,213.03,74300000.0
2006-07-14 08:38:00,213.013,213.049,212.994,213.001,60400000.0
2006-07-14 08:39:00,212.991,213.026,212.977,213.005,41000000.0
2006-07-14 08:40:00,213.009,213.06,213.009,213.057,46400000.0
2006-07-14 08:41:00,213.066,213.09,213.066,213.08,47399999.0
2006-07-14 08:42:00,213.088,213.098,213.064,213.065,63799999.0
2006-07-14 08:43:00,213.066,213.096,213.052,213.057,84400000.0
2006-07-14 08:44:00,213.052,213.081,213.04,213.069,42200000.0
2006-07-14 08:45:00,213.055,213.085,213.046,213.051,86800000.0
2006-07-14 08:46:00,213.015,213.065,213.015,213.065,94899999.0
2006-07-14 08:47:00,213.099,213.136,213.099,213.128,39400000.0
2006-07-14 08:48:00,213.124,213.139,213.116,213.132,85999999.0
2006-07-14 08:49:00,213.121,213.154,213.121,213.149,58600000.0
2006-07-14 08:50:00,213.146,213.17,213.13,213.17,30200000.0
2006-07-14 08:51:00,213.193,213.239,213.19,213.239,27300000.0
2006-07-14 08:52:00,213.246,213.272,213.219,213.246,86600001.0
2006-07-14 08:53:00,213.215,213.244,213.214,213.221,49300000.0
2006-07-14 08:54:00,213.189,213.189,213.169,213.179,39000000.0
2006-07-14 08:55:00,213.157,213.159,213.121,213.125,56100000.0
2006-07-14 08:56:00,213.104,213.122,213.101,213.108,42200000.0
2006-07-14 08:57:00,213.098,213.123,213.095,213.095,47300000.0
2006-07-14 08:58:00,213.077,213.112,213.074,213.092,62800000.0
2006-07-14 08:59:00,213.111,213.135,213.105,213.135,69200000.0
2006-07-14 09:00:00,213.118,213.153,213.092,213.092,75500000.0
2006-07-14 09:01:00,213.083,213.14,213.083,213.14,61500001.0
2006-07-14 09:02:00,213.138,213.138,213.112,213.116,25900000.0
2006-07-14 09:03:00,213.095,213.115,213.088,213.103,74800000.0
2006-07-14 09:04:00,213.092,213.092,213.058,213.062,21400000.0
2006-07-14 09:05:00,213.078,213.129,213.078,213.092,105400001.0
2006-07-14 09:06:00,213.089,213.097,213.064,213.097,49900000.0
2006-07-14 09:07:00,213.104,213.129,213.096,213.105,58500000.0
2006-07-14 09:08:00,213.102,213.14,213.102,213.13,59200001.0
2006-07-14 09:09:00,213.142,213.152,213.119,213.119,34300000.0
2006-07-14 09:10:00,213.13,213.134,213.117,213.131,35400000.0
2006-07-14 09:11:00,213.131,213.132,213.122,213.132,21200000.0
2006-07-14 09:12:00,213.131,213.131,213.085,213.127,65000000.0
2006-07-14 09:13:00,213.105,213.105,213.045,213.059,55600000.0
2006-07-14 09:14:00,213.075,213.091,213.021,213.021,44900000.0
2006-07-14 09:15:00,213.014,213.014,212.958,212.977,49600000.0
2006-07-14 09:16:00,212.99,213.007,212.982,212.999,35500000.0
2006-07-14 09:17:00,213.005,213.041,213.002,213.038,63799999.0
2006-07-14 09:18:00,213.021,213.025,212.991,213.015,60200000.0
2006-07-14 09:19:00,213.0,213.0,212.922,212.925,54600000.0
2006-07-14 09:20:00,212.918,212.932,212.886,212.886,85600000.0
2006-07-14 09:21:00,212.893,212.907,212.893,212.899,57200000.0
2006-07-14 09:22:00,212.893,212.926,212.893,212.918,47900000.0
2006-07-14 09:23:00,212.946,212.95,212.946,212.946,31500000.0
2006-07-14 09:24:00,212.96,212.966,212.947,212.964,38500000.0
2006-07-14 09:25:00,212.964,212.975,212.954,212.962,32300000.0
2006-07-14 09:26:00,212.97,212.977,212.958,212.977,31500000.0
2006-07-14 09:27:00,212.975,212.983,212.965,212.975,60700000.0
2006-07-14 09:28:00,212.98,213.016,212.98,212.998,39200000.0
2006-07-14 09:29:00,212.974,213.0,212.974,212.989,43700000.0
2006-07-14 09:30:00,212.981,213.038,212.979,213.038,28899999.0
2006-07-14 09:31:00,213.064,213.064,213.016,213.016,49600000.0
2006-07-14 09:32:00,213.017,213.023,212.972,212.972,78100001.0
2006-07-14 09:33:00,212.986,213.024,212.986,213.022,35800000.0
2006-07-14 09:34:00,213.028,213.037,213.014,213.032,56400000.0
2006-07-14 09:35:00,213.013,213.013,212.993,212.995,63300000.0
2006-07-14 09:36:00,212.991,213.028,212.984,213.025,46100000.0
2006-07-14 09:37:00,213.03,213.038,213.01,213.015,57300000.0
2006-07-14 09:38:00,213.003,213.04,213.003,213.032,29100000.0
2006-07-14 09:39:00,213.041,213.041,212.993,212.997,52200000.0
2006-07-14 09:40:00,212.977,212.99,212.964,212.98,24200000.0
2006-07-14 09:41:00,212.971,212.981,212.963,212.963,39299999.0
2006-07-14 09:42:00,212.95,212.99,212.947,212.99,58400000.0
2006-07-14 09:43:00,212.999,213.021,212.994,212.998,24600000.0
2006-07-14 09:44:00,212.984,212.984,212.926,212.938,51199999.0
2006-07-14 09:45:00,212.938,212.94,212.908,212.931,72000001.0
2006-07-14 09:46:00,212.915,212.923,212.903,212.903,45600000.0
2006-07-14 09:47:00,212.915,212.941,212.91,212.941,33600000.0
2006-07-14 09:48:00,212.94,213.094,212.936,213.086,32300000.0
2006-07-14 09:49:00,213.054,213.054,212.986,212.986,40000000.0
2006-07-14 09:50:00,212.978,212.991,212.949,212.952,52500001.0
2006-07-14 09:51:00,212.937,212.937,212.89,212.89,23900000.0
2006-07-14 09:52:00,212.899,212.912,212.827,212.827,64299999.0
2006-07-14 09:53:00,212.794,212.794,212.676,212.682,39600000.0
2006-07-14 09:54:00,212.68,212.727,212.656,212.656,106300000.0
2006-07-14 09:55:00,212.637,212.699,212.626,212.699,72900000.0
2006-07-14 09:56:00,212.679,212.706,212.661,212.667,43300000.0
2006-07-14 09:57:00,212.628,212.726,212.628,212.701,34200000.0
2006-07-14 09:58:00,212.693,212.801,212.688,212.801,49400001.0
2006-07-14 09:59:00,212.822,212.855,212.798,212.855,21600000.0
2006-07-14 10:00:00,212.866,212.866,212.824,212.83,56000000.0
2006-07-14 10:01:00,212.815,212.839,212.788,212.788,68700000.0
2006-07-14 10:02:00,212.786,212.786,212.747,212.747,45600000.0
2006-07-14 10:03:00,212.739,212.8,212.739,212.786,38999999.0
2006-07-14 10:04:00,212.765,212.777,212.76,212.775,44100000.0
2006-07-14 10:05:00,212.779,212.779,212.751,212.753,56800000.0
2006-07-14 10:06:00,212.746,212.746,212.727,212.728,63199999.0
2006-07-14 10:07:00,212.74,212.773,212.74,212.763,31700000.0
2006-07-14 10:08:00,212.75,212.776,212.743,212.776,101199999.0
2006-07-14 10:09:00,212.795,212.818,212.776,212.818,40900000.0
2006-07-14 10:10:00,212.826,212.826,212.781,212.815,78300000.0
2006-07-14 10:11:00,212.802,212.87,212.802,212.87,25500000.0
2006-07-14 10:12:00,212.868,212.901,212.861,212.896,25200000.0
2006-07-14 10:13:00,212.862,212.885,212.86,212.862,41400000.0
2006-07-14 10:14:00,212.869,212.883,212.83,212.83,24600000.0
2006-07-14 10:15:00,212.813,212.82,212.758,212.783,39100000.0
2006-07-14 10:16:00,212.76,212.76,212.727,212.746,23100000.0
2006-07-14 10:17:00,212.758,212.816,212.758,212.816,49000000.0
2006-07-14 10:18:00,212.818,212.86,212.812,212.86,66500000.0
2006-07-14 10:19:00,212.855,212.881,212.852,212.861,23100000.0
2006-07-14 10:20:00,212.877,212.883,212.864,212.864,74899999.0
2006-07-14 10:21:00,212.842,212.862,212.84,212.852,59300000.0
2006-07-14 10:22:00,212.861,212.861,212.819,212.842,21500000.0
2006-07-14 10:23:00,212.845,212.918,212.838,212.915,88100001.0
2006-07-14 10:24:00,212.909,212.925,212.9,212.917,63400001.0
2006-07-14 10:25:00,212.906,212.912,212.901,212.904,44600000.0
2006-07-14 10:26:00,212.913,212.92,212.899,212.92,32300000.0
2006-07-14 10:27:00,212.91,212.91,212.879,212.888,47900000.0
2006-07-14 10:28:00,212.875,212.889,212.866,212.889,10300000.0
2006-07-14 10:29:00,212.893,212.893,212.86,212.865,41500000.0
2006-07-14 10:30:00,212.859,212.869,212.84,212.84,43400000.0
2006-07-14 10:31:00,212.836,212.851,212.828,212.828,45200000.0
2006-07-14 10:32:00,212.827,212.835,212.822,212.822,45000000.0
2006-07-14 10:33:00,212.822,212.822,212.787,212.787,54700000.0
2006-07-14 10:34:00,212.791,212.803,212.79,212.803,32200000.0
2006-07-14 10:35:00,212.821,212.854,212.821,212.838,58800000.0
2006-07-14 10:36:00,212.844,212.844,212.827,212.837,50500000.0
2006-07-14 10:37:00,212.817,212.817,212.768,212.769,35500000.0
2006-07-14 10:38:00,212.772,212.817,212.772,212.799,49200000.0
2006-07-14 10:39:00,212.801,212.808,212.789,212.789,31300000.0
2006-07-14 10:40:00,212.775,212.778,212.733,212.733,27700000.0
2006-07-14 10:41:00,212.744,212.783,212.744,212.775,53499999.0
2006-07-14 10:42:00,212.773,212.777,212.744,212.75,39200000.0
2006-07-14 10:43:00,212.747,212.793,212.747,212.793,69100000.0
2006-07-14 10:44:00,212.788,212.788,212.762,212.77,98100001.0
2006-07-14 10:45:00,212.795,212.818,212.795,212.818,36900000.0
2006-07-14 10:46:00,212.794,212.827,212.794,212.82,57600000.0
2006-07-14 10:47:00,212.819,212.819,212.777,212.798,110000000.0
2006-07-14 10:48:00,212.801,212.822,212.793,212.809,53600001.0
2006-07-14 10:49:00,212.809,212.824,212.795,212.796,56800000.0
2006-07-14 10:50:00,212.812,212.849,212.812,212.822,58300001.0
2006-07-14 10:51:00,212.821,212.831,212.797,212.797,57999999.0
2006-07-14 10:52:00,212.819,212.862,212.819,212.828,44200000.0
2006-07-14 10:53:00,212.813,212.868,212.813,212.868,42300000.0
2006-07-14 10:54:00,212.874,212.885,212.868,212.873,32800000.0
2006-07-14 10:55:00,212.896,212.931,212.896,212.923,40600000.0
2006-07-14 10:56:00,212.911,212.923,212.892,212.914,50500000.0
2006-07-14 10:57:00,212.929,212.936,212.922,212.924,40800000.0
2006-07-14 10:58:00,212.932,212.972,212.932,212.972,44700000.0
2006-07-14 10:59:00,212.96,212.96,212.916,212.917,29900000.0
2006-07-14 11:00:00,212.925,212.928,212.91,212.91,37499999.0
2006-07-14 11:01:00,212.918,212.918,212.903,212.91,74999999.0
2006-07-14 11:02:00,212.903,212.911,212.888,212.911,69900000.0
2006-07-14 11:03:00,212.912,212.94,212.912,212.924,37100001.0
2006-07-14 11:04:00,212.936,212.943,212.92,212.941,53700001.0
2006-07-14 11:05:00,212.958,213.004,212.958,212.967,70100001.0
2006-07-14 11:06:00,212.965,212.965,212.941,212.951,79799998.0
2006-07-14 11:07:00,212.923,212.923,212.902,212.902,52000000.0
2006-07-14 11:08:00,212.908,212.92,212.897,212.917,38100000.0
2006-07-14 11:09:00,212.906,212.93,212.906,212.93,15100000.0
2006-07-14 11:10:00,212.936,212.941,212.928,212.938,28000000.0
2006-07-14 11:11:00,212.951,212.975,212.951,212.97,28900000.0
2006-07-14 11:12:00,212.977,212.977,212.947,212.977,44300000.0
2006-07-14 11:13:00,212.97,212.97,212.942,212.943,63600001.0
2006-07-14 11:14:00,212.954,212.967,212.954,212.959,40200000.0
2006-07-14 11:15:00,212.947,212.95,212.934,212.943,75300000.0
2006-07-14 11:16:00,212.959,212.976,212.955,212.969,45900001.0
2006-07-14 11:17:00,212.958,212.987,212.955,212.985,78800000.0
2006-07-14 11:18:00,212.971,212.987,212.97,212.97,29300000.0
2006-07-14 11:19:00,212.955,212.971,212.955,212.971,26900000.0
2006-07-14 11:20:00,212.97,212.997,212.96,212.995,37199999.0
2006-07-14 11:21:00,213.018,213.021,212.998,213.01,68600000.0
2006-07-14 11:22:00,213.027,213.065,213.027,213.064,32600000.0
2006-07-14 11:23:00,213.061,213.066,213.051,213.051,28200000.0
2006-07-14 11:24:00,213.065,213.086,213.062,213.076,39500000.0
2006-07-14 11:25:00,213.055,213.07,213.05,213.058,51600001.0
2006-07-14 11:26:00,213.052,213.053,213.013,213.015,44000000.0
2006-07-14 11:27:00,213.011,213.029,213.001,213.006,15100000.0
2006-07-14 11:28:00,213.01,213.014,212.992,213.002,46600000.0
2006-07-14 11:29:00,213.032,213.032,212.985,212.985,64300000.0
2006-07-14 11:30:00,212.985,212.997,212.972,212.982,115100000.0
2006-07-14 11:31:00,212.993,212.996,212.981,212.996,45900000.0
2006-07-14 11:32:00,212.985,212.985,212.963,212.968,31900000.0
2006-07-14 11:33:00,212.971,212.991,212.971,212.975,25100000.0
2006-07-14 11:34:00,212.963,212.978,212.961,212.976,62700001.0
2006-07-14 11:35:00,212.946,212.946,212.926,212.928,43700001.0
2006-07-14 11:36:00,212.919,212.94,212.907,212.925,68300001.0
2006-07-14 11:37:00,212.937,212.975,212.937,212.975,37900000.0
2006-07-14 11:38:00,212.976,212.993,212.964,212.99,44300000.0
2006-07-14 11:39:00,212.993,213.032,212.993,213.019,60700000.0
2006-07-14 11:40:00,212.998,213.001,212.986,212.986,30500000.0
2006-07-14 11:41:00,212.972,212.972,212.937,212.937,23600000.0
2006-07-14 11:42:00,212.933,212.947,212.926,212.947,78000000.0
2006-07-14 11:43:00,212.957,212.969,212.943,212.96,65700000.0
2006-07-14 11:44:00,212.983,212.983,212.934,212.936,96300000.0
2006-07-14 11:45:00,212.93,212.94,212.919,212.919,73100001.0
2006-07-14 11:46:00,212.896,212.897,212.862,212.862,66000000.0
2006-07-14 11:47:00,212.855,212.857,212.847,212.848,30000000.0
2006-07-14 11:48:00,212.867,212.9,212.867,212.9,30800000.0
2006-07-14 11:49:00,212.892,212.925,212.889,212.925,28300000.0
2006-07-14 11:50:00,212.938,212.951,212.935,212.935,37300000.0
2006-07-14 11:51:00,212.96,212.984,212.96,212.977,40700001.0
2006-07-14 11:52:00,212.966,212.979,212.959,212.973,48300000.0
2006-07-14 11:53:00,212.974,212.974,212.92,212.92,65500000.0
2006-07-14 11:54:00,212.916,212.921,212.896,212.896,80299999.0
2006-07-14 11:55:00,212.899,212.904,212.879,212.904,76200000.0
2006-07-14 11:56:00,212.916,212.934,212.916,212.932,32800000.0
2006-07-14 11:57:00,212.935,212.951,212.935,212.945,47000000.0
2006-07-14 11:58:00,212.955,212.965,212.943,212.943,53300000.0
2006-07-14 11:59:00,212.954,212.954,212.935,212.944,34000000.0
2006-07-14 12:00:00,212.965,212.965,212.918,212.947,60000001.0
2006-07-14 12:01:00,212.951,212.957,212.94,212.948,47200000.0
2006-07-14 12:02:00,212.963,212.99,212.962,212.99,55800000.0
2006-07-14 12:03:00,213.013,213.034,213.008,213.025,44900000.0
2006-07-14 12:04:00,213.027,213.031,213.001,213.001,72399999.0
2006-07-14 12:05:00,212.995,213.001,212.981,212.981,11600000.0
2006-07-14 12:06:00,212.989,212.99,212.975,212.975,95000000.0
2006-07-14 12:07:00,212.988,212.998,212.977,212.983,82400001.0
2006-07-14 12:08:00,212.984,213.014,212.977,213.014,32800000.0
2006-07-14 12:09:00,213.019,213.022,213.011,213.016,25600000.0
2006-07-14 12:10:00,213.028,213.028,212.996,213.013,23900000.0
2006-07-14 12:11:00,213.017,213.026,213.002,213.002,75400000.0
2006-07-14 12:12:00,213.015,213.041,213.015,213.038,45400000.0
2006-07-14 12:13:00,213.034,213.047,213.016,213.028,23800000.0
2006-07-14 12:14:00,213.013,213.013,212.978,212.978,54900000.0
2006-07-14 12:15:00,212.98,213.005,212.98,213.005,82800000.0
2006-07-14 12:16:00,213.031,213.049,213.021,213.044,56000000.0
2006-07-14 12:17:00,213.053,213.06,213.036,213.055,47100000.0
2006-07-14 12:18:00,213.065,213.066,213.046,213.046,32100000.0
2006-07-14 12:19:00,213.047,213.051,213.027,213.038,36400000.0
2006-07-14 12:20:00,213.036,213.049,213.034,213.044,49100000.0
2006-07-14 12:21:00,213.054,213.073,213.043,213.055,56500000.0
2006-07-14 12:22:00,213.045,213.064,213.035,213.044,64200000.0
2006-07-14 12:23:00,213.069,213.098,213.066,213.098,33400001.0
2006-07-14 12:24:00,213.111,213.143,213.111,213.137,49400000.0
2006-07-14 12:25:00,213.149,213.176,213.14,213.176,32000000.0
2006-07-14 12:26:00,213.172,213.177,213.16,213.165,37000000.0
2006-07-14 12:27:00,213.141,213.143,213.12,213.123,50100001.0
2006-07-14 12:28:00,213.143,213.176,213.123,213.156,40300000.0
2006-07-14 12:29:00,213.153,213.153,213.105,213.131,36800000.0
2006-07-14 12:30:00,213.13,213.19,213.13,213.185,44500000.0
2006-07-14 12:31:00,213.177,213.177,213.128,213.128,72299999.0
2006-07-14 12:32:00,213.142,213.201,213.142,213.198,33900000.0
2006-07-14 12:33:00,213.2,213.219,213.2,213.209,77499999.0
2006-07-14 12:34:00,213.209,213.21,213.198,213.198,32399999.0
2006-07-14 12:35:00,213.204,213.215,213.203,213.21,79900001.0
2006-07-14 12:36:00,213.209,213.235,213.209,213.234,55500000.0
2006-07-14 12:37:00,213.256,213.28,213.249,213.27,52100000.0
2006-07-14 12:38:00,213.277,213.325,213.277,213.313,66100000.0
2006-07-14 12:39:00,213.303,213.305,213.288,213.29,59600000.0
2006-07-14 12:40:00,213.289,213.294,213.273,213.273,45300001.0
2006-07-14 12:41:00,213.296,213.353,213.296,213.34,68600000.0
2006-07-14 12:42:00,213.397,213.43,213.384,213.43,70300000.0
2006-07-14 12:43:00,213.447,213.447,213.311,213.311,60900000.0
2006-07-14 12:44:00,213.309,213.338,213.309,213.338,46000001.0
2006-07-14 12:45:00,213.352,213.356,213.331,213.331,68600001.0
2006-07-14 12:46:00,213.343,213.344,213.321,213.321,37800001.0
2006-07-14 12:47:00,213.326,213.326,213.301,213.325,66400000.0
2006-07-14 12:48:00,213.322,213.332,213.248,213.25,38100000.0
2006-07-14 12:49:00,213.257,213.315,213.257,213.298,84300000.0
2006-07-14 12:50:00,213.296,213.311,213.277,213.277,41300000.0
2006-07-14 12:51:00,213.268,213.271,213.249,213.266,37100000.0
2006-07-14 12:52:00,213.258,213.258,213.226,213.238,28900000.0
2006-07-14 12:53:00,213.241,213.288,213.241,213.266,26600000.0
2006-07-14 12:54:00,213.305,213.349,213.298,213.349,46700000.0
2006-07-14 12:55:00,213.34,213.354,213.332,213.354,66000001.0
2006-07-14 12:56:00,213.342,213.342,213.313,213.313,15200000.0
2006-07-14 12:57:00,213.33,213.348,213.33,213.342,54400001.0
2006-07-14 12:58:00,213.341,213.341,213.317,213.328,61300000.0
2006-07-14 12:59:00,213.328,213.328,213.277,213.285,53300000.0
2006-07-14 13:00:00,213.28,213.338,213.28,213.338,55900000.0
2006-07-14 13:01:00,213.333,213.351,213.315,213.327,50200000.0
2006-07-14 13:02:00,213.322,213.335,213.317,213.32,38300000.0
2006-07-14 13:03:00,213.322,213.328,213.288,213.288,86300000.0
2006-07-14 13:04:00,213.275,213.294,213.275,213.286,70800000.0
2006-07-14 13:05:00,213.302,213.302,213.248,213.254,75900000.0
2006-07-14 13:06:00,213.246,213.262,213.236,213.238,71200000.0
2006-07-14 13:07:00,213.229,213.245,213.224,213.224,41900000.0
2006-07-14 13:08:00,213.212,213.232,213.209,213.232,32200000.0
2006-07-14 13:09:00,213.238,213.24,213.232,213.237,43600001.0
2006-07-14 13:10:00,213.233,213.236,213.191,213.191,14000000.0
2006-07-14 13:11:00,213.178,213.179,213.169,213.179,48500000.0
2006-07-14 13:12:00,213.207,213.232,213.191,213.232,86600000.0
2006-07-14 13:13:00,213.227,213.255,213.227,213.247,31900000.0
2006-07-14 13:14:00,213.257,213.27,213.245,213.264,53500000.0
2006-07-14 13:15:00,213.265,213.31,213.265,213.31,33400000.0
2006-07-14 13:16:00,213.325,213.325,213.311,213.32,45700000.0
2006-07-14 13:17:00,213.32,213.33,213.316,213.33,72099998.0
2006-07-14 13:18:00,213.351,213.351,213.322,213.335,73400000.0
2006-07-14 13:19:00,213.334,213.352,213.323,213.323,16100000.0
2006-07-14 13:20:00,213.346,213.346,213.311,213.323,96400000.0
2006-07-14 13:21:00,213.339,213.366,213.337,213.356,42700000.0
2006-07-14 13:22:00,213.353,213.376,213.342,213.373,88200001.0
2006-07-14 13:23:00,213.396,213.396,213.36,213.366,37900000.0
2006-07-14 13:24:00,213.358,213.358,213.325,213.331,55800000.0
2006-07-14 13:25:00,213.32,213.353,213.32,213.339,98900002.0
2006-07-14 13:26:00,213.353,213.365,213.346,213.351,32400000.0
2006-07-14 13:27:00,213.347,213.357,213.335,213.35,51500000.0
2006-07-14 13:28:00,213.345,213.37,213.345,213.354,32300000.0
2006-07-14 13:29:00,213.344,213.361,213.344,213.36,56699999.0
2006-07-14 13:30:00,213.352,213.371,213.348,213.365,33000000.0
2006-07-14 13:31:00,213.352,213.352,213.316,213.316,47700000.0
2006-07-14 13:32:00,213.316,213.352,213.316,213.34,57300000.0
2006-07-14 13:33:00,213.349,213.375,213.349,213.375,15800000.0
2006-07-14 13:34:00,213.366,213.375,213.348,213.348,48700000.0
2006-07-14 13:35:00,213.337,213.346,213.326,213.342,73300000.0
2006-07-14 13:36:00,213.334,213.345,213.334,213.345,25500000.0
2006-07-14 13:37:00,213.342,213.362,213.333,213.361,29400000.0
2006-07-14 13:38:00,213.366,213.381,213.35,213.35,42100000.0
2006-07-14 13:39:00,213.36,213.387,213.354,213.387,51199999.0
2006-07-14 13:40:00,213.389,213.425,213.389,213.411,69600000.0
2006-07-14 13:41:00,213.42,213.42,213.401,213.401,14700000.0
2006-07-14 13:42:00,213.399,213.4,213.391,213.397,54000001.0
2006-07-14 13:43:00,213.408,213.413,213.386,213.386,43600000.0
2006-07-14 13:44:00,213.394,213.477,213.394,213.435,45200000.0
2006-07-14 13:45:00,213.409,213.409,213.392,213.393,81400001.0
2006-07-14 13:46:00,213.374,213.398,213.366,213.371,72899999.0
2006-07-14 13:47:00,213.382,213.394,213.366,213.381,90900000.0
2006-07-14 13:48:00,213.393,213.395,213.367,213.375,48300000.0
2006-07-14 13:49:00,213.388,213.393,213.378,213.393,39800000.0
2006-07-14 13:50:00,213.39,213.39,213.348,213.348,50000000.0
2006-07-14 13:51:00,213.353,213.366,213.34,213.357,79000000.0
2006-07-14 13:52:00,213.354,213.354,213.344,213.344,18400000.0
2006-07-14 13:53:00,213.331,213.347,213.319,213.331,36000000.0
2006-07-14 13:54:00,213.33,213.365,213.328,213.365,20900000.0
2006-07-14 13:55:00,213.362,213.362,213.349,213.358,33600000.0
2006-07-14 13:56:00,213.337,213.375,213.335,213.375,24700000.0
2006-07-14 13:57:00,213.378,213.389,213.352,213.377,49100000.0
2006-07-14 13:58:00,213.369,213.389,213.369,213.388,45100000.0
2006-07-14 13:59:00,213.388,213.422,213.388,213.422,45400000.0
2006-07-14 14:00:00,213.418,213.444,213.418,213.431,31100000.0
2006-07-14 14:01:00,213.448,213.448,213.427,213.436,39900000.0
2006-07-14 14:02:00,213.424,213.446,213.408,213.44,46500001.0
2006-07-14 14:03:00,213.459,213.46,213.445,213.445,64200000.0
2006-07-14 14:04:00,213.469,213.502,213.454,213.502,87200001.0
2006-07-14 14:05:00,213.508,213.51,213.475,213.51,93800001.0
2006-07-14 14:06:00,213.486,213.504,213.476,213.504,64700000.0
2006-07-14 14:07:00,213.524,213.529,213.479,213.513,76500000.0
2006-07-14 14:08:00,213.524,213.589,213.519,213.589,24200000.0
2006-07-14 14:09:00,213.565,213.565,213.51,213.51,32700000.0
2006-07-14 14:10:00,213.514,213.527,213.509,213.509,85600000.0
2006-07-14 14:11:00,213.518,213.536,213.495,213.495,40000000.0
2006-07-14 14:12:00,213.49,213.522,213.49,213.522,37500000.0
2006-07-14 14:13:00,213.505,213.514,213.479,213.498,43100000.0
2006-07-14 14:14:00,213.503,213.539,213.496,213.539,51300000.0
2006-07-14 14:15:00,213.531,213.531,213.473,213.499,48199999.0
2006-07-14 14:16:00,213.532,213.532,213.505,213.525,59500001.0
2006-07-14 14:17:00,213.538,213.554,213.538,213.54,42000000.0
2006-07-14 14:18:00,213.526,213.548,213.518,213.548,22400000.0
2006-07-14 14:19:00,213.554,213.554,213.514,213.526,42600001.0
2006-07-14 14:20:00,213.524,213.531,213.486,213.491,115900001.0
2006-07-14 14:21:00,213.487,213.515,213.483,213.515,59800000.0
2006-07-14 14:22:00,213.506,213.511,213.486,213.497,43600000.0
2006-07-14 14:23:00,213.488,213.493,213.459,213.475,45200000.0
2006-07-14 14:24:00,213.461,213.461,213.429,213.429,42700000.0
2006-07-14 14:25:00,213.434,213.48,213.434,213.48,36700000.0
2006-07-14 14:26:00,213.486,213.486,213.462,213.47,52500001.0
2006-07-14 14:27:00,213.469,213.5,213.461,213.471,76600000.0
2006-07-14 14:28:00,213.452,213.462,213.445,213.46,49800000.0
2006-07-14 14:29:00,213.457,213.471,213.457,213.464,26600000.0
2006-07-14 14:30:00,213.442,213.455,213.442,213.455,67100000.0
2006-07-14 14:31:00,213.45,213.455,213.45,213.455,18300000.0
2006-07-14 14:32:00,213.458,213.462,213.442,213.451,52800000.0
2006-07-14 14:33:00,213.46,213.476,213.429,213.47,63900000.0
2006-07-14 14:34:00,213.505,213.527,213.47,213.482,37500000.0
2006-07-14 14:35:00,213.478,213.497,213.46,213.484,26200000.0
2006-07-14 14:36:00,213.494,213.498,213.469,213.484,47400000.0
2006-07-14 14:37:00,213.473,213.502,213.45,213.499,52900000.0
2006-07-14 14:38:00,213.495,213.495,213.439,213.446,69200002.0
2006-07-14 14:39:00,213.468,213.519,213.457,213.516,57300000.0
2006-07-14 14:40:00,213.552,213.567,213.536,213.546,43200000.0
2006-07-14 14:41:00,213.579,213.603,213.568,213.59,25500000.0
2006-07-14 14:42:00,213.582,213.582,213.546,213.55,39900000.0
2006-07-14 14:43:00,213.561,213.587,213.561,213.571,41300000.0
2006-07-14 14:44:00,213.572,213.584,213.553,213.565,31400000.0
2006-07-14 14:45:00,213.572,213.572,213.519,213.519,30800000.0
2006-07-14 14:46:00,213.504,213.523,213.5,213.517,36700000.0
2006-07-14 14:47:00,213.518,213.578,213.509,213.566,49000001.0
2006-07-14 14:48:00,213.552,213.565,213.492,213.492,33800000.0
2006-07-14 14:49:00,213.475,213.502,213.47,213.5,84500000.0
2006-07-14 14:50:00,213.502,213.503,213.471,213.501,69000000.0
2006-07-14 14:51:00,213.504,213.524,213.457,213.484,79500000.0
2006-07-14 14:52:00,213.485,213.515,213.469,213.498,39000000.0
2006-07-14 14:53:00,213.483,213.485,213.457,213.475,42300000.0
2006-07-14 14:54:00,213.475,213.48,213.432,213.465,47500000.0
2006-07-14 14:55:00,213.476,213.476,213.44,213.44,44000000.0
2006-07-14 14:56:00,213.434,213.434,213.396,213.411,34200000.0
2006-07-14 14:57:00,213.436,213.469,213.424,213.469,58300000.0
2006-07-14 14:58:00,213.466,213.466,213.404,213.412,39700000.0
2006-07-14 14:59:00,213.398,213.429,213.375,213.42,54600000.0
2006-07-14 15:00:00,213.418,213.427,213.404,213.404,56000000.0
2006-07-14 15:01:00,213.388,213.396,213.345,213.358,56600000.0
2006-07-14 15:02:00,213.347,213.382,213.312,213.38,29300000.0
2006-07-14 15:03:00,213.394,213.411,213.313,213.313,64099999.0
2006-07-14 15:04:00,213.34,213.377,213.337,213.363,49799999.0
2006-07-14 15:05:00,213.355,213.365,213.343,213.35,38400000.0
2006-07-14 15:06:00,213.364,213.385,213.337,213.345,28400000.0
2006-07-14 15:07:00,213.369,213.385,213.317,213.317,56300000.0
2006-07-14 15:08:00,213.301,213.308,213.273,213.302,35100000.0
2006-07-14 15:09:00,213.303,213.313,213.296,213.305,48200000.0
2006-07-14 15:10:00,213.291,213.345,213.286,213.345,19700000.0
2006-07-14 15:11:00,213.362,213.455,213.362,213.455,35300000.0
2006-07-14 15:12:00,213.433,213.486,213.421,213.426,35700000.0
2006-07-14 15:13:00,213.387,213.49,213.387,213.425,48400000.0
2006-07-14 15:14:00,213.411,213.428,213.373,213.373,25600000.0
2006-07-14 15:15:00,213.342,213.355,213.329,213.355,36400000.0
2006-07-14 15:16:00,213.357,213.357,213.261,213.266,49700001.0
2006-07-14 15:17:00,213.267,213.267,213.221,213.243,45100000.0
2006-07-14 15:18:00,213.254,213.268,213.218,213.246,46200000.0
2006-07-14 15:19:00,213.262,213.264,213.21,213.222,59700000.0
2006-07-14 15:20:00,213.234,213.258,213.231,213.237,49200001.0
2006-07-14 15:21:00,213.234,213.252,213.233,213.252,35200000.0
2006-07-14 15:22:00,213.251,213.298,213.251,213.284,72000001.0
2006-07-14 15:23:00,213.281,213.315,213.281,213.307,44200000.0
2006-07-14 15:24:00,213.33,213.33,213.264,213.294,74900001.0
2006-07-14 15:25:00,213.299,213.366,213.288,213.366,43300000.0
2006-07-14 15:26:00,213.38,213.386,213.347,213.347,65000000.0
2006-07-14 15:27:00,213.355,213.358,213.332,213.332,19600000.0
2006-07-14 15:28:00,213.343,213.394,213.343,213.369,39200000.0
2006-07-14 15:29:00,213.352,213.352,213.317,213.343,93799997.0
2006-07-14 15:30:00,213.341,213.385,213.318,213.385,74099999.0
2006-07-14 15:31:00,213.386,213.386,213.358,213.358,84299999.0
2006-07-14 15:32:00,213.355,213.373,213.352,213.373,27900000.0
2006-07-14 15:33:00,213.341,213.364,213.341,213.353,59300000.0
2006-07-14 15:34:00,213.341,213.356,213.337,213.355,62400000.0
2006-07-14 15:35:00,213.36,213.372,213.36,213.372,8000000.0
2006-07-14 15:36:00,213.397,213.397,213.348,213.371,53100001.0
2006-07-14 15:37:00,213.352,213.353,213.33,213.346,35100000.0
2006-07-14 15:38:00,213.338,213.338,213.268,213.268,42799999.0
2006-07-14 15:39:00,213.266,213.315,213.266,213.308,47500001.0
2006-07-14 15:40:00,213.314,213.314,213.291,213.293,30999999.0
2006-07-14 15:41:00,213.322,213.336,213.317,213.336,23300000.0
2006-07-14 15:42:00,213.339,213.369,213.339,213.359,24300000.0
2006-07-14 15:43:00,213.372,213.402,213.364,213.385,37500000.0
2006-07-14 15:44:00,213.394,213.402,213.388,213.395,37499999.0
2006-07-14 15:45:00,213.388,213.424,213.388,213.392,51400000.0
2006-07-14 15:46:00,213.368,213.369,213.336,213.343,56200001.0
2006-07-14 15:47:00,213.325,213.363,213.322,213.327,96000000.0
2006-07-14 15:48:00,213.326,213.337,213.308,213.31,45200000.0
2006-07-14 15:49:00,213.35,213.414,213.339,213.414,94900002.0
2006-07-14 15:50:00,213.406,213.441,213.391,213.439,38100000.0
2006-07-14 15:51:00,213.448,213.488,213.436,213.488,112199999.0
2006-07-14 15:52:00,213.453,213.49,213.43,213.439,56400000.0
2006-07-14 15:53:00,213.454,213.482,213.454,213.469,52800000.0
2006-07-14 15:54:00,213.507,213.527,213.491,213.526,33500000.0
2006-07-14 15:55:00,213.537,213.546,213.482,213.482,41500000.0
2006-07-14 15:56:00,213.477,213.503,213.477,213.498,42500001.0
2006-07-14 15:57:00,213.5,213.588,213.493,213.588,44900000.0
2006-07-14 15:58:00,213.58,213.58,213.498,213.498,17600000.0
2006-07-14 15:59:00,213.491,213.492,213.449,213.449,43700000.0
2006-07-14 16:00:00,213.433,213.449,213.418,213.43,60800001.0
2006-07-14 16:01:00,213.425,213.448,213.41,213.448,41600000.0
2006-07-14 16:02:00,213.433,213.482,213.426,213.431,50799999.0
2006-07-14 16:03:00,213.42,213.464,213.407,213.451,42600000.0
2006-07-14 16:04:00,213.45,213.453,213.43,213.442,26000000.0
2006-07-14 16:05:00,213.454,213.474,213.408,213.409,26700000.0
2006-07-14 16:06:00,213.417,213.439,213.409,213.414,24700000.0
2006-07-14 16:07:00,213.406,213.438,213.39,213.39,36000000.0
2006-07-14 16:08:00,213.404,213.451,213.404,213.436,55700000.0
2006-07-14 16:09:00,213.429,213.464,213.429,213.462,48000000.0
2006-07-14 16:10:00,213.444,213.444,213.413,213.428,43900000.0
2006-07-14 16:11:00,213.402,213.402,213.367,213.369,34800000.0
2006-07-14 16:12:00,213.377,213.419,213.364,213.419,41100000.0
2006-07-14 16:13:00,213.435,213.445,213.406,213.435,47700000.0
2006-07-14 16:14:00,213.427,213.449,213.426,213.432,72499999.0
2006-07-14 16:15:00,213.441,213.465,213.43,213.454,47700000.0
2006-07-14 16:16:00,213.438,213.476,213.438,213.473,28200000.0
2006-07-14 16:17:00,213.461,213.475,213.46,213.466,30300000.0
2006-07-14 16:18:00,213.454,213.478,213.454,213.466,70400001.0
2006-07-14 16:19:00,213.466,213.466,213.437,213.437,62600001.0
2006-07-14 16:20:00,213.426,213.443,213.418,213.42,57100001.0
2006-07-14 16:21:00,213.427,213.447,213.408,213.447,73200001.0
2006-07-14 16:22:00,213.476,213.513,213.476,213.49,64400000.0
2006-07-14 16:23:00,213.488,213.502,213.472,213.472,55600001.0
2006-07-14 16:24:00,213.473,213.482,213.456,213.476,25100000.0
2006-07-14 16:25:00,213.469,213.469,213.439,213.46,26600000.0
2006-07-14 16:26:00,213.451,213.497,213.451,213.497,36900000.0
2006-07-14 16:27:00,213.494,213.517,213.492,213.516,70900001.0
2006-07-14 16:28:00,213.507,213.519,213.488,213.488,67100001.0
2006-07-14 16:29:00,213.491,213.515,213.474,213.474,76499999.0
2006-07-14 16:30:00,213.462,213.54,213.462,213.54,55300000.0
2006-07-14 16:31:00,213.538,213.549,213.501,213.501,45000000.0
2006-07-14 16:32:00,213.491,213.523,213.486,213.512,41900000.0
2006-07-14 16:33:00,213.518,213.535,213.518,213.529,31500000.0
2006-07-14 16:34:00,213.53,213.543,213.525,213.534,38800000.0
2006-07-14 16:35:00,213.518,213.523,213.508,213.52,81300000.0
2006-07-14 16:36:00,213.535,213.547,213.524,213.533,33800000.0
2006-07-14 16:37:00,213.54,213.573,213.54,213.548,40700000.0
2006-07-14 16:38:00,213.529,213.548,213.517,213.522,37100000.0
2006-07-14 16:39:00,213.529,213.571,213.529,213.55,44600000.0
2006-07-14 16:40:00,213.547,213.554,213.49,213.49,28800000.0
2006-07-14 16:41:00,213.471,213.517,213.471,213.494,64800000.0
2006-07-14 16:42:00,213.484,213.484,213.457,213.471,39800000.0
2006-07-14 16:43:00,213.468,213.498,213.451,213.468,37900000.0
2006-07-14 16:44:00,213.464,213.485,213.464,213.473,76400001.0
2006-07-14 16:45:00,213.465,213.465,213.444,213.448,67000000.0
2006-07-14 16:46:00,213.443,213.453,213.379,213.379,78499999.0
2006-07-14 16:47:00,213.4,213.426,213.4,213.426,54800000.0
2006-07-14 16:48:00,213.426,213.435,213.415,213.415,57100000.0
2006-07-14 16:49:00,213.406,213.437,213.39,213.437,59700000.0
2006-07-14 16:50:00,213.452,213.476,213.445,213.476,27800000.0
2006-07-14 16:51:00,213.471,213.471,213.45,213.45,53500000.0
2006-07-14 16:52:00,213.439,213.439,213.412,213.427,34100000.0
2006-07-14 16:53:00,213.411,213.432,213.401,213.407,34100000.0
2006-07-14 16:54:00,213.41,213.447,213.41,213.431,38800000.0
2006-07-14 16:55:00,213.425,213.452,213.411,213.411,80899999.0
2006-07-14 16:56:00,213.404,213.426,213.401,213.41,79800000.0
2006-07-14 16:57:00,213.416,213.469,213.414,213.451,42500000.0
2006-07-14 16:58:00,213.451,213.451,213.409,213.41,37600000.0
2006-07-14 16:59:00,213.378,213.384,213.346,213.37,51400000.0
2006-07-14 17:00:00,213.348,213.359,213.332,213.34,54000000.0
2006-07-14 17:01:00,213.362,213.413,213.362,213.403,57400000.0
2006-07-14 17:02:00,213.409,213.413,213.383,213.408,39200000.0
2006-07-14 17:03:00,213.407,213.434,213.405,213.414,52100001.0
2006-07-14 17:04:00,213.417,213.426,213.394,213.397,54900000.0
2006-07-14 17:05:00,213.394,213.415,213.394,213.401,55300000.0
2006-07-14 17:06:00,213.426,213.436,213.422,213.43,71200000.0
2006-07-14 17:07:00,213.416,213.465,213.412,213.465,59800000.0
2006-07-14 17:08:00,213.464,213.484,213.459,213.484,57200000.0
2006-07-14 17:09:00,213.473,213.488,213.473,213.483,31600000.0
2006-07-14 17:10:00,213.48,213.527,213.48,213.513,29100000.0
2006-07-14 17:11:00,213.511,213.551,213.511,213.528,39500000.0
2006-07-14 17:12:00,213.502,213.502,213.465,213.465,28400000.0
2006-07-14 17:13:00,213.473,213.496,213.46,213.465,85600000.0
2006-07-14 17:14:00,213.482,213.515,213.482,213.51,17600000.0
2006-07-14 17:15:00,213.519,213.545,213.509,213.545,37100000.0
2006-07-14 17:16:00,213.54,213.56,213.505,213.515,36400000.0
2006-07-14 17:17:00,213.499,213.56,213.499,213.56,41900000.0
2006-07-14 17:18:00,213.558,213.646,213.556,213.642,77400000.0
2006-07-14 17:19:00,213.655,213.655,213.579,213.579,58000000.0
2006-07-14 17:20:00,213.573,213.618,213.572,213.602,48700000.0
2006-07-14 17:21:00,213.592,213.592,213.552,213.557,19500000.0
2006-07-14 17:22:00,213.546,213.579,213.546,213.557,39900000.0
2006-07-14 17:23:00,213.562,213.564,213.531,213.54,30000000.0
2006-07-14 17:24:00,213.528,213.553,213.501,213.553,35100000.0
2006-07-14 17:25:00,213.542,213.555,213.523,213.555,68200001.0
2006-07-14 17:26:00,213.562,213.577,213.559,213.563,45900001.0
2006-07-14 17:27:00,213.556,213.589,213.556,213.582,33600000.0
2006-07-14 17:28:00,213.588,213.599,213.574,213.574,37900000.0
2006-07-14 17:29:00,213.589,213.608,213.588,213.608,39000000.0
2006-07-14 17:30:00,213.623,213.648,213.597,213.617,53900000.0
2006-07-14 17:31:00,213.614,213.646,213.614,213.637,79900000.0
2006-07-14 17:32:00,213.636,213.658,213.636,213.658,45300000.0
2006-07-14 17:33:00,213.657,213.683,213.657,213.666,53600000.0
2006-07-14 17:34:00,213.648,213.664,213.643,213.664,56600000.0
2006-07-14 17:35:00,213.656,213.661,213.635,213.649,37300000.0
2006-07-14 17:36:00,213.651,213.672,213.642,213.66,111700000.0
2006-07-14 17:37:00,213.648,213.648,213.625,213.64,26800000.0
2006-07-14 17:38:00,213.628,213.628,213.6,213.608,67200000.0
2006-07-14 17:39:00,213.586,213.637,213.573,213.637,17400000.0
2006-07-14 17:40:00,213.65,213.664,213.63,213.63,38500000.0
2006-07-14 17:41:00,213.637,213.644,213.623,213.63,66600000.0
2006-07-14 17:42:00,213.632,213.652,213.628,213.652,26700000.0
2006-07-14 17:43:00,213.648,213.653,213.635,213.646,31900000.0
2006-07-14 17:44:00,213.637,213.637,213.616,213.616,16900000.0
2006-07-14 17:45:00,213.618,213.622,213.601,213.601,49699999.0
2006-07-14 17:46:00,213.595,213.629,213.591,213.595,63900000.0
2006-07-14 17:47:00,213.609,213.609,213.545,213.545,46099999.0
2006-07-14 17:48:00,213.552,213.571,213.535,213.535,85799999.0
2006-07-14 17:49:00,213.548,213.59,213.531,213.58,29100000.0
2006-07-14 17:50:00,213.585,213.597,213.568,213.597,35500000.0
2006-07-14 17:51:00,213.61,213.61,213.576,213.597,43200000.0
2006-07-14 17:52:00,213.63,213.64,213.595,213.634,35100000.0
2006-07-14 17:53:00,213.632,213.637,213.619,213.627,67600000.0
2006-07-14 17:54:00,213.616,213.641,213.606,213.609,79000000.0
2006-07-14 17:55:00,213.592,213.628,213.585,213.628,15300000.0
2006-07-14 17:56:00,213.628,213.628,213.596,213.603,27500000.0
2006-07-14 17:57:00,213.6,213.622,213.599,213.599,22300000.0
2006-07-14 17:58:00,213.598,213.614,213.584,213.585,43100000.0
2006-07-14 17:59:00,213.578,213.599,213.57,213.57,63400000.0
2006-07-14 18:00:00,213.577,213.604,213.561,213.577,59500000.0
2006-07-14 18:01:00,213.592,213.611,213.572,213.597,570999999.0
2006-07-14 18:02:00,213.611,213.617,213.582,213.614,725900003.0
2006-07-14 18:03:00,213.623,213.635,213.612,213.614,695000001.0
2006-07-14 18:04:00,213.618,213.647,213.612,213.615,566300001.0
2006-07-14 18:05:00,213.631,213.641,213.603,213.603,832399999.0
2006-07-14 18:06:00,213.592,213.634,213.586,213.599,615500003.0
2006-07-14 18:07:00,213.6,213.626,213.57,213.57,725800002.0
2006-07-14 18:08:00,213.57,213.61,213.565,213.61,602500000.0
2006-07-14 18:09:00,213.605,213.62,213.582,213.59,570999999.0
2006-07-14 18:10:00,213.589,213.598,213.575,213.593,544900000.0
2006-07-14 18:11:00,213.588,213.596,213.574,213.583,442099998.0
2006-07-14 18:12:00,213.57,213.585,213.548,213.575,244099999.0
2006-07-14 18:13:00,213.579,213.592,213.566,213.584,554900002.0
2006-07-14 18:14:00,213.582,213.588,213.561,213.583,600600000.0
2006-07-14 18:15:00,213.596,213.603,213.56,213.582,777600001.0
2006-07-14 18:16:00,213.592,213.605,213.571,213.595,641499999.0
2006-07-14 18:17:00,213.602,213.614,213.587,213.595,206900000.0
2006-07-14 18:18:00,213.586,213.594,213.555,213.566,409600000.0
2006-07-14 18:19:00,213.551,213.58,213.541,213.58,451600000.0
2006-07-14 18:20:00,213.592,213.605,213.562,213.566,588399999.0
2006-07-14 18:21:00,213.568,213.589,213.557,213.557,484199998.0
2006-07-14 18:22:00,213.551,213.587,213.547,213.552,560000001.0
2006-07-14 18:23:00,213.553,213.576,213.545,213.57,848900002.0
2006-07-14 18:24:00,213.561,213.585,213.558,213.565,586800002.0
2006-07-14 18:25:00,213.568,213.572,213.543,213.555,522899997.0
2006-07-14 18:26:00,213.56,213.594,213.56,213.574,390000003.0
2006-07-14 18:27:00,213.58,213.602,213.571,213.588,400399999.0
2006-07-14 18:28:00,213.596,213.606,213.583,213.593,425100002.0
2006-07-14 18:29:00,213.597,213.606,213.581,213.598,522600002.0
2006-07-14 18:30:00,213.602,213.611,213.586,213.59,328400001.0
2006-07-14 18:31:00,213.596,213.62,213.583,213.603,343999999.0
2006-07-14 18:32:00,213.601,213.635,213.59,213.635,415700002.0
2006-07-14 18:33:00,213.64,213.652,213.617,213.622,447400000.0
2006-07-14 18:34:00,213.617,213.64,213.608,213.618,516500000.0
2006-07-14 18:35:00,213.607,213.617,213.581,213.581,396400001.0
2006-07-14 18:36:00,213.59,213.656,213.59,213.656,284300000.0
2006-07-14 18:37:00,213.674,213.674,213.62,213.62,229100002.0
2006-07-14 18:38:00,213.616,213.623,213.587,213.62,184500001.0
2006-07-14 18:39:00,213.62,213.627,213.602,213.61,164700000.0
2006-07-14 18:40:00,213.598,213.615,213.59,213.594,257700001.0
2006-07-14 18:41:00,213.577,213.589,213.566,213.571,235499999.0
2006-07-14 18:42:00,213.577,213.636,213.577,213.612,315500000.0
2006-07-14 18:43:00,213.615,213.654,213.615,213.634,143899999.0
2006-07-14 18:44:00,213.648,213.665,213.642,213.646,351799999.0
2006-07-14 18:45:00,213.641,213.651,213.624,213.625,206600000.0
2006-07-14 18:46:00,213.618,213.655,213.618,213.652,147900000.0
2006-07-14 18:47:00,213.65,213.65,213.632,213.632,110600000.0
2006-07-14 18:48:00,213.65,213.674,213.647,213.661,149000000.0
2006-07-14 18:49:00,213.651,213.651,213.625,213.632,142000000.0
2006-07-14 18:50:00,213.635,213.645,213.617,213.645,256299999.0
2006-07-14 18:51:00,213.642,213.646,213.62,213.642,235399999.0
2006-07-14 18:52:00,213.646,213.65,213.63,213.648,288200000.0
2006-07-14 18:53:00,213.649,213.653,213.63,213.63,268000001.0
2006-07-14 18:54:00,213.638,213.645,213.622,213.637,205100000.0
2006-07-14 18:55:00,213.644,213.661,213.624,213.637,276299998.0
2006-07-14 18:56:00,213.647,213.654,213.639,213.654,51200000.0
2006-07-14 18:57:00,213.657,213.664,213.638,213.649,186200000.0
2006-07-14 18:58:00,213.65,213.665,213.64,213.655,375300000.0
2006-07-14 18:59:00,213.638,213.638,213.605,213.605,270900002.0
2006-07-14 19:00:00,213.585,213.618,213.585,213.611,85200000.0
2006-07-14 19:01:00,213.609,213.639,213.609,213.629,88800000.0
2006-07-14 19:02:00,213.629,213.641,213.626,213.632,226400000.0
2006-07-14 19:03:00,213.63,213.64,213.617,213.627,300500001.0
2006-07-14 19:04:00,213.623,213.632,213.61,213.625,174100000.0
2006-07-14 19:05:00,213.629,213.648,213.626,213.631,170999999.0
2006-07-14 19:06:00,213.623,213.623,213.544,213.558,387299997.0
2006-07-14 19:07:00,213.551,213.559,213.513,213.522,281700001.0
2006-07-14 19:08:00,213.519,213.559,213.511,213.525,375500001.0
2006-07-14 19:09:00,213.543,213.574,213.518,213.539,186700001.0
2006-07-14 19:10:00,213.534,213.548,213.513,213.522,138399999.0
2006-07-14 19:11:00,213.504,213.532,213.497,213.514,53299999.0
2006-07-14 19:12:00,213.51,213.533,213.51,213.532,72700000.0
2006-07-14 19:13:00,213.54,213.569,213.54,213.553,189100001.0
2006-07-14 19:14:00,213.548,213.558,213.53,213.541,191600000.0
2006-07-14 19:15:00,213.54,213.542,213.52,213.539,324800000.0
2006-07-14 19:16:00,213.539,213.539,213.505,213.505,44500000.0
2006-07-14 19:17:00,213.522,213.532,213.503,213.523,93399999.0
2006-07-14 19:18:00,213.536,213.58,213.53,213.573,161300000.0
2006-07-14 19:19:00,213.578,213.596,213.571,213.58,221000001.0
2006-07-14 19:20:00,213.579,213.586,213.557,213.577,183899999.0
2006-07-14 19:21:00,213.572,213.576,213.524,213.557,155900001.0
2006-07-14 19:22:00,213.56,213.579,213.553,213.553,105000000.0
2006-07-14 19:23:00,213.545,213.558,213.532,213.534,404599999.0
2006-07-14 19:24:00,213.529,213.535,213.503,213.535,106800001.0
2006-07-14 19:25:00,213.528,213.541,213.518,213.524,198899998.0
2006-07-14 19:26:00,213.52,213.532,213.507,213.514,480199999.0
2006-07-14 19:27:00,213.493,213.503,213.469,213.469,271700000.0
2006-07-14 19:28:00,213.47,213.492,213.464,213.492,204600001.0
2006-07-14 19:29:00,213.492,213.496,213.471,213.471,74599999.0
2006-07-14 19:30:00,213.456,213.463,213.443,213.443,235299998.0
2006-07-14 19:31:00,213.43,213.43,213.401,213.422,126700000.0
2006-07-14 19:32:00,213.425,213.474,213.425,213.456,376300001.0
2006-07-14 19:33:00,213.467,213.483,213.465,213.475,188500003.0
2006-07-14 19:34:00,213.474,213.478,213.461,213.471,174799999.0
2006-07-14 19:35:00,213.464,213.489,213.462,213.478,280100001.0
2006-07-14 19:36:00,213.481,213.487,213.466,213.47,232900000.0
2006-07-14 19:37:00,213.475,213.475,213.465,213.47,89799999.0
2006-07-14 19:38:00,213.477,213.482,213.471,213.473,249599999.0
2006-07-14 19:39:00,213.479,213.516,213.479,213.502,157200001.0
2006-07-14 19:40:00,213.511,213.53,213.495,213.508,305900002.0
2006-07-14 19:41:00,213.514,213.514,213.489,213.505,421599999.0
2006-07-14 19:42:00,213.515,213.529,213.505,213.52,196000000.0
2006-07-14 19:43:00,213.514,213.517,213.492,213.492,54500000.0
2006-07-14 19:44:00,213.494,213.539,213.492,213.492,189500000.0
2006-07-14 19:45:00,213.498,213.525,213.498,213.518,92700001.0
2006-07-14 19:46:00,213.524,213.524,213.486,213.506,136800000.0
2006-07-14 19:47:00,213.508,213.508,213.489,213.495,56600000.0
2006-07-14 19:48:00,213.481,213.516,213.481,213.507,235700001.0
2006-07-14 19:49:00,213.513,213.541,213.513,213.528,190800000.0
2006-07-14 19:50:00,213.53,213.548,213.526,213.528,221500001.0
2006-07-14 19:51:00,213.524,213.524,213.479,213.481,203900000.0
2006-07-14 19:52:00,213.492,213.492,213.451,213.469,114000000.0
2006-07-14 19:53:00,213.473,213.483,213.465,213.471,128700000.0
2006-07-14 19:54:00,213.471,213.493,213.471,213.49,153000000.0
2006-07-14 19:55:00,213.488,213.488,213.466,213.466,65500000.0
2006-07-14 19:56:00,213.466,213.483,213.458,213.47,204900001.0
2006-07-14 19:57:00,213.457,213.457,213.436,213.44,144100000.0
2006-07-14 19:58:00,213.443,213.45,213.411,213.42,269000000.0
2006-07-14 19:59:00,213.435,213.465,213.435,213.452,184299999.0
2006-07-14 20:00:00,213.455,213.455,213.421,213.453,98900000.0
2006-07-14 20:01:00,213.458,213.471,213.435,213.448,98900000.0
2006-07-14 20:02:00,213.447,213.461,213.443,213.443,181900001.0
2006-07-14 20:03:00,213.439,213.461,213.439,213.439,155500002.0
2006-07-14 20:04:00,213.442,213.447,213.427,213.427,143400001.0
2006-07-14 20:05:00,213.427,213.443,213.426,213.435,107300000.0
2006-07-14 20:06:00,213.437,213.442,213.425,213.432,182200000.0
2006-07-14 20:07:00,213.44,213.44,213.416,213.421,237399998.0
2006-07-14 20:08:00,213.423,213.425,213.399,213.408,210900001.0
2006-07-14 20:09:00,213.413,213.423,213.393,213.421,138900000.0
2006-07-14 20:10:00,213.423,213.427,213.414,213.427,127700000.0
2006-07-14 20:11:00,213.438,213.451,213.425,213.426,262000001.0
2006-07-14 20:12:00,213.42,213.445,213.417,213.43,441900002.0
2006-07-14 20:13:00,213.434,213.44,213.414,213.428,230700000.0
2006-07-14 20:14:00,213.421,213.421,213.405,213.409,187500000.0
2006-07-14 20:15:00,213.41,213.416,213.391,213.401,315500001.0
2006-07-14 20:16:00,213.397,213.4,213.352,213.352,149200000.0
2006-07-14 20:17:00,213.352,213.379,213.345,213.379,81600000.0
2006-07-14 20:18:00,213.384,213.404,213.366,213.368,136599999.0
2006-07-14 20:19:00,213.376,213.381,213.358,213.367,159700000.0
2006-07-14 20:20:00,213.369,213.394,213.369,213.385,366700001.0
2006-07-14 20:21:00,213.385,213.401,213.375,213.38,106700000.0
2006-07-14 20:22:00,213.387,213.395,213.374,213.387,301399998.0
2006-07-14 20:23:00,213.383,213.386,213.366,213.378,175000000.0
2006-07-14 20:24:00,213.376,213.38,213.357,213.359,169700000.0
2006-07-14 20:25:00,213.375,213.38,213.36,213.367,283999999.0
2006-07-14 20:26:00,213.376,213.408,213.374,213.408,286800000.0
2006-07-14 20:27:00,213.406,213.412,213.387,213.412,193799999.0
2006-07-14 20:28:00,213.41,213.41,213.374,213.376,379899999.0
2006-07-14 20:29:00,213.381,213.39,213.352,213.352,429600002.0
2006-07-14 20:30:00,213.355,213.388,213.355,213.388,501299999.0
2006-07-14 20:31:00,213.392,213.395,213.373,213.381,433899998.0
2006-07-14 20:32:00,213.385,213.395,213.373,213.385,475500002.0
2006-07-14 20:33:00,213.383,213.403,213.383,213.395,197100000.0
2006-07-14 20:34:00,213.397,213.412,213.393,213.412,118500000.0
2006-07-14 20:35:00,213.409,213.412,213.392,213.407,113500001.0
2006-07-14 20:36:00,213.402,213.409,213.389,213.405,136399999.0
2006-07-14 20:37:00,213.405,213.405,213.378,213.385,112900001.0
2006-07-14 20:38:00,213.372,213.395,213.366,213.379,242900000.0
2006-07-14 20:39:00,213.393,213.42,213.39,213.39,194300000.0
2006-07-14 20:40:00,213.397,213.406,213.387,213.399,367800000.0
2006-07-14 20:41:00,213.398,213.407,213.379,213.404,224300001.0
2006-07-14 20:42:00,213.4,213.425,213.349,213.418,171700000.0
2006-07-14 20:43:00,213.423,213.431,213.387,213.395,304800000.0
2006-07-14 20:44:00,213.396,213.435,213.377,213.424,306400000.0
2006-07-14 20:45:00,213.426,213.431,213.396,213.415,220300000.0
2006-07-14 20:46:00,213.411,213.417,213.371,213.371,301299997.0
2006-07-14 20:47:00,213.361,213.373,213.339,213.355,179000001.0
2006-07-14 20:48:00,213.363,213.369,213.35,213.35,239800001.0
2006-07-14 20:49:00,213.372,213.418,213.372,213.4,116999999.0
2006-07-14 20:50:00,213.39,213.399,213.357,213.357,387000000.0
2006-07-14 20:51:00,213.342,213.357,213.336,213.348,126200000.0
2006-07-14 20:52:00,213.355,213.36,213.345,213.355,119299997.0
2006-07-14 20:53:00,213.345,213.354,213.333,213.333,241800000.0
2006-07-14 20:54:00,213.337,213.355,213.328,213.343,137399999.0
2006-07-14 20:55:00,213.34,213.357,213.332,213.338,277699998.0
2006-07-14 20:56:00,213.344,213.374,213.339,213.365,198299999.0
2006-07-14 20:57:00,213.378,213.405,213.371,213.395,413600004.0
2006-07-14 20:58:00,213.388,213.417,213.378,213.392,354700000.0
2006-07-14 20:59:00,213.394,213.416,213.387,213.407,517800000.0
2006-07-14 21:00:00,213.4,213.431,213.398,213.412,478900001.0
2006-07-14 21:01:00,213.42,213.45,213.418,213.428,384100000.0
2006-07-14 21:02:00,213.427,213.442,213.417,213.435,196699998.0
2006-07-14 21:03:00,213.431,213.441,213.423,213.428,271000001.0
2006-07-14 21:04:00,213.437,213.437,213.416,213.42,144799999.0
2006-07-14 21:05:00,213.42,213.439,213.406,213.406,123500000.0
2006-07-14 21:06:00,213.408,213.424,213.408,213.414,166500000.0
2006-07-14 21:07:00,213.43,213.43,213.399,213.422,207500001.0
2006-07-14 21:08:00,213.427,213.456,213.419,213.419,204100002.0
2006-07-14 21:09:00,213.42,213.435,213.417,213.433,80000001.0
2006-07-14 21:10:00,213.435,213.435,213.43,213.43,118800001.0
2006-07-14 21:11:00,213.436,213.445,213.431,213.431,114199999.0
2006-07-14 21:12:00,213.43,213.439,213.425,213.431,56899999.0
2006-07-14 21:13:00,213.443,213.481,213.443,213.481,203200000.0
2006-07-14 21:14:00,213.494,213.513,213.487,213.492,418999999.0
2006-07-14 21:15:00,213.484,213.484,213.447,213.469,272800000.0
2006-07-14 21:16:00,213.468,213.482,213.452,213.452,51200000.0
2006-07-14 21:17:00,213.458,213.484,213.452,213.48,193700000.0
2006-07-14 21:18:00,213.484,213.493,213.469,213.48,131900000.0
2006-07-14 21:19:00,213.484,213.512,213.482,213.512,230500002.0
2006-07-14 21:20:00,213.518,213.526,213.492,213.515,307900000.0
2006-07-14 21:21:00,213.513,213.522,213.505,213.51,223100000.0
2006-07-14 21:22:00,213.515,213.557,213.515,213.551,258500001.0
2006-07-14 21:23:00,213.577,213.612,213.577,213.578,187000000.0
2006-07-14 21:24:00,213.572,213.593,213.572,213.581,176700000.0
2006-07-14 21:25:00,213.583,213.607,213.576,213.6,308600003.0
2006-07-14 21:26:00,213.603,213.616,213.598,213.599,120300000.0
2006-07-14 21:27:00,213.605,213.605,213.586,213.586,193000000.0
2006-07-14 21:28:00,213.592,213.597,213.584,213.588,96500000.0
2006-07-14 21:29:00,213.59,213.6,213.585,213.59,105200001.0
2006-07-14 21:30:00,213.59,213.603,213.586,213.6,131499999.0
2006-07-14 21:31:00,213.582,213.606,213.582,213.606,79000001.0
2006-07-14 21:32:00,213.616,213.648,213.616,213.648,99600000.0
2006-07-14 21:33:00,213.647,213.663,213.632,213.654,185700000.0
2006-07-14 21:34:00,213.668,213.668,213.651,213.654,134299999.0
2006-07-14 21:35:00,213.645,213.648,213.638,213.638,49300000.0
2006-07-14 21:36:00,213.636,213.636,213.616,213.616,52300000.0
2006-07-14 21:37:00,213.61,213.615,213.61,213.61,104500000.0
2006-07-14 21:38:00,213.605,213.625,213.605,213.608,52399999.0
2006-07-14 21:39:00,213.606,213.607,213.597,213.607,26400000.0
2006-07-14 21:40:00,213.609,213.64,213.59,213.64,43100000.0
2006-07-14 21:41:00,213.649,213.661,213.626,213.626,35900000.0
2006-07-14 21:42:00,213.621,213.621,213.582,213.582,143000000.0
2006-07-14 21:43:00,213.582,213.582,213.557,213.565,60500000.0
2006-07-14 21:44:00,213.565,213.585,213.542,213.542,279199998.0
2006-07-14 21:45:00,213.54,213.54,213.515,213.515,109900001.0
2006-07-14 21:46:00,213.513,213.538,213.51,213.527,157300001.0
2006-07-14 21:47:00,213.541,213.551,213.521,213.539,81700000.0
2006-07-14 21:48:00,213.544,213.573,213.544,213.573,103600000.0
2006-07-14 21:49:00,213.562,213.581,213.542,213.542,66400001.0
2006-07-14 21:50:00,213.552,213.552,213.53,213.533,50700000.0
2006-07-14 21:51:00,213.533,213.549,213.531,213.531,118499999.0
2006-07-14 21:52:00,213.523,213.548,213.518,213.548,92200000.0
2006-07-14 21:53:00,213.552,213.552,213.527,213.536,42200000.0
2006-07-14 21:54:00,213.539,213.551,213.528,213.54,74400000.0
2006-07-14 21:55:00,213.531,213.532,213.513,213.532,84600000.0
2006-07-14 21:56:00,213.529,213.529,213.519,213.519,26500000.0
2006-07-14 21:57:00,213.517,213.531,213.509,213.531,45600000.0
2006-07-14 21:58:00,213.535,213.54,213.52,213.525,54300000.0
2006-07-14 21:59:00,213.541,213.56,213.535,213.542,169000000.0
2006-07-14 22:00:00,213.535,213.567,213.535,213.551,165800001.0
2006-07-14 22:01:00,213.548,213.548,213.525,213.541,124000000.0
2006-07-14 22:02:00,213.528,213.538,213.517,213.523,236400000.0
2006-07-14 22:03:00,213.529,213.539,213.516,213.516,74500001.0
2006-07-14 22:04:00,213.516,213.568,213.516,213.54,104900000.0
2006-07-14 22:05:00,213.526,213.526,213.498,213.498,82300000.0
2006-07-14 22:06:00,213.49,213.503,213.48,213.48,37700000.0
2006-07-14 22:07:00,213.466,213.477,213.466,213.477,71100000.0
2006-07-14 22:08:00,213.482,213.498,213.479,213.488,56500000.0
2006-07-14 22:09:00,213.49,213.499,213.485,213.485,62600001.0
2006-07-14 22:10:00,213.479,213.487,213.472,213.487,51300000.0
2006-07-14 22:11:00,213.488,213.535,213.488,213.535,71200001.0
2006-07-14 22:12:00,213.53,213.53,213.515,213.519,74700000.0
2006-07-14 22:13:00,213.509,213.509,213.489,213.49,37000001.0
2006-07-14 22:14:00,213.491,213.499,213.484,213.484,20300000.0
2006-07-14 22:15:00,213.481,213.506,213.461,213.48,148800000.0
2006-07-14 22:16:00,213.482,213.492,213.463,213.463,206500001.0
2006-07-14 22:17:00,213.447,213.467,213.439,213.455,92200001.0
2006-07-14 22:18:00,213.453,213.453,213.43,213.443,111700001.0
2006-07-14 22:19:00,213.45,213.475,213.45,213.472,102000002.0
2006-07-14 22:20:00,213.468,213.468,213.424,213.459,36800000.0
2006-07-14 22:21:00,213.455,213.484,213.451,213.462,53300000.0
2006-07-14 22:22:00,213.457,213.466,213.447,213.454,59500000.0
2006-07-14 22:23:00,213.457,213.457,213.414,213.414,104200000.0
2006-07-14 22:24:00,213.413,213.435,213.391,213.413,59100000.0
2006-07-14 22:25:00,213.397,213.429,213.394,213.411,70700002.0
2006-07-14 22:26:00,213.415,213.433,213.415,213.433,72400001.0
2006-07-14 22:27:00,213.432,213.443,213.414,213.424,223800001.0
2006-07-14 22:28:00,213.432,213.432,213.415,213.42,22700000.0
2006-07-14 22:29:00,213.428,213.437,213.42,213.423,115500000.0
2006-07-14 22:30:00,213.422,213.424,213.412,213.424,55799999.0
2006-07-14 22:31:00,213.42,213.42,213.379,213.379,73800000.0
2006-07-14 22:32:00,213.372,213.392,213.37,213.376,96400000.0
2006-07-14 22:33:00,213.386,213.392,213.371,213.385,213399999.0
2006-07-14 22:34:00,213.385,213.399,213.38,213.389,304699999.0
2006-07-14 22:35:00,213.407,213.423,213.4,213.4,69400000.0
2006-07-14 22:36:00,213.393,213.407,213.377,213.381,100400000.0
2006-07-14 22:37:00,213.382,213.383,213.371,213.383,69500001.0
2006-07-14 22:38:00,213.404,213.404,213.388,213.388,25800000.0
2006-07-14 22:39:00,213.381,213.392,213.377,213.377,39900000.0
2006-07-14 22:40:00,213.38,213.39,213.375,213.375,58100000.0
2006-07-14 22:41:00,213.388,213.402,213.387,213.402,46500000.0
2006-07-14 22:42:00,213.395,213.395,213.368,213.373,31600000.0
2006-07-14 22:43:00,213.362,213.381,213.355,213.355,64400000.0
2006-07-14 22:44:00,213.357,213.376,213.353,213.356,131100002.0
2006-07-14 22:45:00,213.363,213.375,213.356,213.36,142900000.0
2006-07-14 22:46:00,213.359,213.367,213.349,213.355,108099999.0
2006-07-14 22:47:00,213.361,213.396,213.346,213.394,73500000.0
2006-07-14 22:48:00,213.422,213.451,213.378,213.451,85900000.0
2006-07-14 22:49:00,213.442,213.442,213.367,213.378,34500000.0
2006-07-14 22:50:00,213.395,213.402,213.375,213.402,79100000.0
2006-07-14 22:51:00,213.414,213.455,213.414,213.455,81200001.0
2006-07-14 22:52:00,213.46,213.492,213.46,213.492,45100000.0
2006-07-14 22:53:00,213.501,213.524,213.495,213.506,101200000.0
2006-07-14 22:54:00,213.376,213.376,212.83,212.83,49500000.0
2006-07-14 22:55:00,212.81,213.412,212.81,213.411,80000000.0
2006-07-14 22:56:00,213.406,213.447,213.392,213.447,82100000.0
2006-07-14 22:57:00,213.37,213.37,212.864,213.359,95800000.0
2006-07-14 22:58:00,213.226,213.399,212.979,213.399,39500001.0
2006-07-14 22:59:00,213.405,213.425,213.405,213.415,62700000.0
2006-07-16 23:00:00,213.47,213.568,213.47,213.544,76300000.0
2006-07-16 23:01:00,213.55,213.558,213.479,213.503,48199999.0
2006-07-16 23:02:00,213.509,213.512,213.489,213.501,48600000.0
2006-07-16 23:03:00,213.513,213.565,213.507,213.546,87000000.0
2006-07-16 23:04:00,213.561,213.561,213.517,213.527,36300000.0
2006-07-16 23:05:00,213.513,213.513,213.495,213.495,51900000.0
2006-07-16 23:06:00,213.502,213.518,213.499,213.518,23500000.0
2006-07-16 23:07:00,213.5,213.501,213.481,213.481,20600000.0
2006-07-16 23:08:00,213.492,213.492,213.472,213.49,43600000.0
2006-07-16 23:09:00,213.516,213.538,213.499,213.531,37000000.0
2006-07-16 23:10:00,213.526,213.526,213.489,213.499,71800000.0
2006-07-16 23:11:00,213.496,213.506,213.481,213.494,72000000.0
2006-07-16 23:12:00,213.505,213.537,213.486,213.536,48300000.0
2006-07-16 23:13:00,213.525,213.54,213.51,213.523,44400000.0
2006-07-16 23:14:00,213.504,213.566,213.501,213.538,56500001.0
2006-07-16 23:15:00,213.552,213.573,213.516,213.555,43400000.0
2006-07-16 23:16:00,213.542,213.551,213.532,213.549,35600000.0
2006-07-16 23:17:00,213.56,213.585,213.56,213.585,42700001.0
2006-07-16 23:18:00,213.593,213.596,213.574,213.585,50800000.0
2006-07-16 23:19:00,213.58,213.58,213.553,213.561,9400000.0
2006-07-16 23:20:00,213.572,213.606,213.572,213.591,65200000.0
2006-07-16 23:21:00,213.616,213.658,213.554,213.658,115400000.0
2006-07-16 23:22:00,213.652,213.661,213.636,213.639,63000000.0
2006-07-16 23:23:00,213.605,213.641,213.563,213.631,43000000.0
2006-07-16 23:24:00,213.646,213.69,213.618,213.689,30100000.0
2006-07-16 23:25:00,213.718,213.733,213.636,213.668,41400000.0
2006-07-16 23:26:00,213.687,213.687,213.611,213.643,44000000.0
2006-07-16 23:27:00,213.661,213.687,213.656,213.687,42600000.0
2006-07-16 23:28:00,213.674,213.706,213.674,213.681,110200001.0
2006-07-16 23:29:00,213.694,213.721,213.686,213.705,40000000.0
2006-07-16 23:30:00,213.713,213.766,213.703,213.703,93699999.0
2006-07-16 23:31:00,213.722,213.743,213.686,213.723,52199999.0
2006-07-16 23:32:00,213.751,213.751,213.713,213.713,64599999.0
2006-07-16 23:33:00,213.703,213.753,213.697,213.742,64600000.0
2006-07-16 23:34:00,213.754,213.762,213.733,213.743,65800000.0
2006-07-16 23:35:00,213.753,213.818,213.753,213.796,49900001.0
2006-07-16 23:36:00,213.806,213.821,213.778,213.778,33800000.0
2006-07-16 23:37:00,213.798,213.806,213.76,213.76,78500001.0
2006-07-16 23:38:00,213.786,213.793,213.761,213.788,34800000.0
2006-07-16 23:39:00,213.785,213.824,213.769,213.818,32200000.0
2006-07-16 23:40:00,213.842,213.86,213.797,213.824,66000000.0
2006-07-16 23:41:00,213.835,213.835,213.789,213.807,44100000.0
2006-07-16 23:42:00,213.801,213.829,213.784,213.818,60200000.0
2006-07-16 23:43:00,213.822,213.825,213.777,213.805,44000000.0
2006-07-16 23:44:00,213.796,213.805,213.774,213.801,33300000.0
2006-07-16 23:45:00,213.787,213.799,213.748,213.769,51700000.0
2006-07-16 23:46:00,213.823,213.836,213.777,213.796,53100000.0
2006-07-16 23:47:00,213.801,213.801,213.771,213.789,25800000.0
2006-07-16 23:48:00,213.803,213.803,213.779,213.799,30500000.0
2006-07-16 23:49:00,213.773,213.779,213.744,213.756,63299999.0
2006-07-16 23:50:00,213.739,213.754,213.717,213.741,57500000.0
2006-07-16 23:51:00,213.737,213.756,213.721,213.735,29300000.0
2006-07-16 23:52:00,213.718,213.779,213.718,213.76,79600000.0
2006-07-16 23:53:00,213.759,213.778,213.742,213.75,77900000.0
2006-07-16 23:54:00,213.772,213.772,213.728,213.728,41400000.0
2006-07-16 23:55:00,213.724,213.759,213.724,213.734,51700001.0
2006-07-16 23:56:00,213.765,213.851,213.744,213.832,64400001.0
2006-07-16 23:57:00,213.804,213.821,213.788,213.8,57100000.0
2006-07-16 23:58:00,213.786,213.809,213.767,213.793,85700000.0
2006-07-16 23:59:00,213.8,213.822,213.796,213.812,69900000.0
2006-07-17 00:00:00,213.823,213.823,213.529,213.734,69000000.0
2006-07-17 00:01:00,213.764,213.779,213.764,213.777,36700000.0
2006-07-17 00:02:00,213.764,213.774,213.751,213.753,31300000.0
2006-07-17 00:03:00,213.725,213.725,213.702,213.713,89999999.0
2006-07-17 00:04:00,213.703,213.712,213.697,213.697,28500000.0
2006-07-17 00:05:00,213.692,213.709,213.689,213.7,75300001.0
2006-07-17 00:06:00,213.705,213.707,213.7,213.7,37100001.0
2006-07-17 00:07:00,213.707,213.707,213.69,213.705,17500000.0
2006-07-17 00:08:00,213.702,213.714,213.685,213.703,50000000.0
2006-07-17 00:09:00,213.688,213.688,213.534,213.534,31100000.0
2006-07-17 00:10:00,213.5,213.508,213.49,213.497,51300000.0
2006-07-17 00:11:00,213.495,213.505,213.49,213.498,49900001.0
2006-07-17 00:12:00,213.5,213.51,213.493,213.505,110800001.0
2006-07-17 00:13:00,213.5,213.515,213.498,213.5,55400000.0
2006-07-17 00:14:00,213.51,213.51,213.495,213.495,53300000.0
2006-07-17 00:15:00,213.54,213.702,213.54,213.691,46899999.0
2006-07-17 00:16:00,213.676,213.676,213.502,213.502,48200000.0
2006-07-17 00:17:00,213.49,213.49,213.49,213.49,26800000.0
2006-07-17 00:18:00,213.511,213.708,213.511,213.708,38200000.0
2006-07-17 00:19:00,213.717,213.72,213.685,213.685,33200000.0
2006-07-17 00:20:00,213.667,213.682,213.636,213.636,107000000.0
2006-07-17 00:21:00,213.6,213.655,213.471,213.655,41900000.0
2006-07-17 00:22:00,213.63,213.682,213.558,213.682,19400000.0
2006-07-17 00:23:00,213.705,213.705,213.534,213.534,57800000.0
2006-07-17 00:24:00,213.486,213.605,213.484,213.521,54300000.0
2006-07-17 00:25:00,213.488,213.668,213.473,213.668,51300000.0
2006-07-17 00:26:00,213.66,213.711,213.596,213.7,44300001.0
2006-07-17 00:27:00,213.702,213.729,213.696,213.696,59600000.0
2006-07-17 00:28:00,213.693,213.705,213.688,213.688,48600000.0
2006-07-17 00:29:00,213.622,213.695,213.557,213.695,71500000.0
2006-07-17 00:30:00,213.689,213.691,213.681,213.691,50600000.0
2006-07-17 00:31:00,213.705,213.721,213.704,213.704,36500000.0
2006-07-17 00:32:00,213.703,213.705,213.7,213.703,37200000.0
2006-07-17 00:33:00,213.651,213.699,213.552,213.699,24600000.0
2006-07-17 00:34:00,213.727,213.748,213.719,213.73,56900001.0
2006-07-17 00:35:00,213.711,213.721,213.533,213.533,64200000.0
2006-07-17 00:36:00,213.557,213.691,213.557,213.691,55300000.0
2006-07-17 00:37:00,213.697,213.716,213.606,213.606,31100000.0
2006-07-17 00:38:00,213.612,213.697,213.612,213.695,39300000.0
2006-07-17 00:39:00,213.7,213.705,213.692,213.695,34700000.0
2006-07-17 00:40:00,213.695,213.7,213.695,213.695,25200000.0
2006-07-17 00:41:00,213.681,213.681,213.599,213.599,42099999.0
2006-07-17 00:42:00,213.58,213.59,213.567,213.575,41600000.0
2006-07-17 00:43:00,213.604,213.689,213.604,213.689,26000000.0
2006-07-17 00:44:00,213.695,213.695,213.614,213.695,49200000.0
2006-07-17 00:45:00,213.645,213.645,213.615,213.615,20800000.0
2006-07-17 00:46:00,213.575,213.666,213.575,213.666,28000000.0
2006-07-17 00:47:00,213.682,213.682,213.564,213.564,38500000.0
2006-07-17 00:48:00,213.577,213.666,213.577,213.666,45000000.0
2006-07-17 00:49:00,213.689,213.71,213.689,213.691,36400000.0
2006-07-17 00:50:00,213.706,213.706,213.569,213.569,49399999.0
2006-07-17 00:51:00,213.55,213.565,213.545,213.548,75300000.0
2006-07-17 00:52:00,213.555,213.555,213.55,213.55,9600000.0
2006-07-17 00:53:00,213.55,213.56,213.55,213.56,32600000.0
2006-07-17 00:54:00,213.55,213.669,213.55,213.669,70600000.0
2006-07-17 00:55:00,213.69,213.695,213.685,213.69,68400001.0
2006-07-17 00:56:00,213.69,213.69,213.685,213.69,16700000.0
2006-07-17 00:57:00,213.694,213.694,213.674,213.69,37600000.0
2006-07-17 00:58:00,213.664,213.685,213.664,213.671,35200000.0
2006-07-17 00:59:00,213.662,213.667,213.536,213.536,36500000.0
2006-07-17 01:00:00,213.507,213.642,213.507,213.642,70599999.0
2006-07-17 01:01:00,213.631,213.631,213.576,213.625,66899999.0
2006-07-17 01:02:00,213.652,213.684,213.652,213.682,65600000.0
2006-07-17 01:03:00,213.672,213.683,213.671,213.68,27300000.0
2006-07-17 01:04:00,213.665,213.68,213.663,213.665,42400000.0
2006-07-17 01:05:00,213.669,213.674,213.649,213.674,44700000.0
2006-07-17 01:06:00,213.667,213.667,213.637,213.637,37200000.0
2006-07-17 01:07:00,213.645,213.65,213.64,213.64,41800001.0
2006-07-17 01:08:00,213.652,213.665,213.64,213.64,27800000.0
2006-07-17 01:09:00,213.636,213.636,213.618,213.618,61800000.0
2006-07-17 01:10:00,213.625,213.643,213.625,213.638,46200000.0
2006-07-17 01:11:00,213.638,213.644,213.625,213.638,30900000.0
2006-07-17 01:12:00,213.64,213.64,213.622,213.625,57800000.0
2006-07-17 01:13:00,213.623,213.627,213.601,213.627,31900000.0
2006-07-17 01:14:00,213.618,213.629,213.605,213.605,59100000.0
2006-07-17 01:15:00,213.622,213.637,213.622,213.637,27800000.0
2006-07-17 01:16:00,213.624,213.629,213.609,213.609,90100000.0
2006-07-17 01:17:00,213.596,213.596,213.562,213.587,38800000.0
2006-07-17 01:18:00,213.595,213.595,213.585,213.59,44100000.0
2006-07-17 01:19:00,213.585,213.589,213.549,213.55,32800000.0
2006-07-17 01:20:00,213.563,213.57,213.558,213.56,45100000.0
2006-07-17 01:21:00,213.568,213.575,213.556,213.57,47800000.0
2006-07-17 01:22:00,213.587,213.621,213.587,213.595,36700000.0
2006-07-17 01:23:00,213.585,213.591,213.585,213.588,59500000.0
2006-07-17 01:24:00,213.594,213.616,213.586,213.607,41300000.0
2006-07-17 01:25:00,213.597,213.601,213.582,213.585,46199999.0
2006-07-17 01:26:00,213.593,213.593,213.575,213.575,52800000.0
2006-07-17 01:27:00,213.57,213.585,213.565,213.565,24300000.0
2006-07-17 01:28:00,213.567,213.574,213.566,213.566,19000000.0
2006-07-17 01:29:00,213.557,213.569,213.539,213.542,64200002.0
2006-07-17 01:30:00,213.542,213.545,213.535,213.545,34000000.0
2006-07-17 01:31:00,213.54,213.545,213.532,213.532,48400000.0
2006-07-17 01:32:00,213.545,213.55,213.535,213.54,29400000.0
2006-07-17 01:33:00,213.536,213.548,213.535,213.548,41700000.0
2006-07-17 01:34:00,213.557,213.557,213.533,213.535,61800000.0
2006-07-17 01:35:00,213.538,213.55,213.538,213.543,36800000.0
2006-07-17 01:36:00,213.553,213.572,213.553,213.568,44000001.0
2006-07-17 01:37:00,213.583,213.583,213.568,213.568,23600000.0
2006-07-17 01:38:00,213.556,213.575,213.556,213.572,56799999.0
2006-07-17 01:39:00,213.573,213.597,213.569,213.585,67300000.0
2006-07-17 01:40:00,213.59,213.622,213.59,213.591,60000000.0
2006-07-17 01:41:00,213.59,213.595,213.582,213.582,38600000.0
2006-07-17 01:42:00,213.619,213.63,213.593,213.63,98000001.0
2006-07-17 01:43:00,213.624,213.642,213.623,213.63,34700000.0
2006-07-17 01:44:00,213.63,213.654,213.627,213.64,30300000.0
2006-07-17 01:45:00,213.635,213.64,213.605,213.605,53600000.0
2006-07-17 01:46:00,213.601,213.615,213.592,213.615,71500000.0
2006-07-17 01:47:00,213.598,213.618,213.598,213.618,35900000.0
2006-07-17 01:48:00,213.613,213.632,213.578,213.632,57699999.0
2006-07-17 01:49:00,213.624,213.628,213.61,213.615,30200000.0
2006-07-17 01:50:00,213.62,213.634,213.612,213.631,95900000.0
2006-07-17 01:51:00,213.625,213.641,213.622,213.639,32600000.0
2006-07-17 01:52:00,213.635,213.65,213.635,213.645,28700000.0
2006-07-17 01:53:00,213.629,213.665,213.629,213.665,25200000.0
2006-07-17 01:54:00,213.675,213.678,213.66,213.668,117499999.0
2006-07-17 01:55:00,213.668,213.675,213.66,213.667,57800000.0
2006-07-17 01:56:00,213.674,213.687,213.668,213.668,57900000.0
2006-07-17 01:57:00,213.685,213.687,213.67,213.67,63700000.0
2006-07-17 01:58:00,213.668,213.688,213.668,213.674,29900000.0
2006-07-17 01:59:00,213.685,213.708,213.685,213.694,52000000.0
2006-07-17 02:00:00,213.702,213.72,213.68,213.71,35200000.0
2006-07-17 02:01:00,213.708,213.727,213.702,213.718,53400000.0
2006-07-17 02:02:00,213.747,213.747,213.692,213.692,20500000.0
2006-07-17 02:03:00,213.672,213.672,213.648,213.649,36500000.0
2006-07-17 02:04:00,213.647,213.647,213.623,213.632,33900000.0
2006-07-17 02:05:00,213.64,213.64,213.55,213.55,49900000.0
2006-07-17 02:06:00,213.522,213.525,213.497,213.518,34600000.0
2006-07-17 02:07:00,213.515,213.543,213.503,213.541,39200000.0
2006-07-17 02:08:00,213.568,213.633,213.568,213.61,48300000.0
2006-07-17 02:09:00,213.612,213.614,213.579,213.581,47100000.0
2006-07-17 02:10:00,213.591,213.601,213.589,213.592,44500000.0
2006-07-17 02:11:00,213.58,213.592,213.58,213.592,89300000.0
2006-07-17 02:12:00,213.591,213.614,213.588,213.614,30600000.0
2006-07-17 02:13:00,213.609,213.637,213.598,213.629,66100001.0
2006-07-17 02:14:00,213.623,213.633,213.596,213.633,49000000.0
2006-07-17 02:15:00,213.633,213.655,213.62,213.624,29000000.0
2006-07-17 02:16:00,213.618,213.63,213.602,213.62,43100000.0
2006-07-17 02:17:00,213.621,213.625,213.607,213.612,60000000.0
2006-07-17 02:18:00,213.6,213.615,213.6,213.61,43700000.0
2006-07-17 02:19:00,213.605,213.618,213.597,213.597,47500000.0
2006-07-17 02:20:00,213.601,213.612,213.598,213.612,43100000.0
2006-07-17 02:21:00,213.617,213.617,213.599,213.602,58099999.0
2006-07-17 02:22:00,213.595,213.618,213.595,213.605,70000000.0
2006-07-17 02:23:00,213.613,213.631,213.611,213.615,70200000.0
2006-07-17 02:24:00,213.617,213.632,213.612,213.612,25800000.0
2006-07-17 02:25:00,213.615,213.615,213.59,213.606,59400000.0
2006-07-17 02:26:00,213.619,213.628,213.606,213.606,57899999.0
2006-07-17 02:27:00,213.605,213.62,213.603,213.612,46800000.0
2006-07-17 02:28:00,213.61,213.615,213.6,213.602,36799999.0
2006-07-17 02:29:00,213.602,213.602,213.584,213.592,48600000.0
2006-07-17 02:30:00,213.59,213.605,213.58,213.58,31100000.0
2006-07-17 02:31:00,213.6,213.6,213.583,213.585,32100000.0
2006-07-17 02:32:00,213.583,213.583,213.526,213.526,39100000.0
2006-07-17 02:33:00,213.52,213.525,213.51,213.51,47700001.0
2006-07-17 02:34:00,213.52,213.525,213.52,213.525,31100000.0
2006-07-17 02:35:00,213.517,213.522,213.502,213.509,43300000.0
2006-07-17 02:36:00,213.509,213.522,213.5,213.522,37800000.0
2006-07-17 02:37:00,213.523,213.523,213.497,213.514,74800000.0
2006-07-17 02:38:00,213.495,213.505,213.49,213.495,64000000.0
2006-07-17 02:39:00,213.509,213.523,213.502,213.506,70399998.0
2006-07-17 02:40:00,213.505,213.524,213.505,213.522,54300000.0
2006-07-17 02:41:00,213.54,213.54,213.5,213.513,32400000.0
2006-07-17 02:42:00,213.516,213.538,213.516,213.523,49600000.0
2006-07-17 02:43:00,213.529,213.534,213.517,213.534,32200000.0
2006-07-17 02:44:00,213.526,213.54,213.511,213.526,73799999.0
2006-07-17 02:45:00,213.512,213.522,213.505,213.517,31300000.0
2006-07-17 02:46:00,213.496,213.496,213.446,213.446,31700000.0
2006-07-17 02:47:00,213.443,213.449,213.439,213.441,33700000.0
2006-07-17 02:48:00,213.445,213.483,213.445,213.46,65300000.0
2006-07-17 02:49:00,213.472,213.499,213.472,213.495,67400000.0
2006-07-17 02:50:00,213.498,213.505,213.49,213.5,40300000.0
2006-07-17 02:51:00,213.52,213.529,213.497,213.517,59100001.0
2006-07-17 02:52:00,213.494,213.514,213.494,213.514,57400001.0
2006-07-17 02:53:00,213.504,213.539,213.504,213.525,84499999.0
2006-07-17 02:54:00,213.526,213.571,213.526,213.571,52700000.0
2006-07-17 02:55:00,213.548,213.548,213.533,213.546,30700000.0
2006-07-17 02:56:00,213.535,213.545,213.533,213.533,53600000.0
2006-07-17 02:57:00,213.534,213.545,213.532,213.538,39200000.0
2006-07-17 02:58:00,213.541,213.541,213.522,213.523,29500000.0
2006-07-17 02:59:00,213.515,213.533,213.503,213.524,61600000.0
2006-07-17 03:00:00,213.516,213.542,213.516,213.533,82700002.0
2006-07-17 03:01:00,213.55,213.55,213.537,213.54,13400000.0
2006-07-17 03:02:00,213.543,213.543,213.525,213.525,39400000.0
2006-07-17 03:03:00,213.544,213.558,213.544,213.546,16000000.0
2006-07-17 03:04:00,213.548,213.56,213.526,213.56,98200001.0
2006-07-17 03:05:00,213.556,213.567,213.543,213.543,51200000.0
2006-07-17 03:06:00,213.553,213.586,213.553,213.586,41000000.0
2006-07-17 03:07:00,213.572,213.586,213.572,213.575,61600001.0
2006-07-17 03:08:00,213.586,213.592,213.558,213.558,72500000.0
2006-07-17 03:09:00,213.557,213.584,213.557,213.58,52300000.0
2006-07-17 03:10:00,213.576,213.6,213.575,213.579,80500001.0
2006-07-17 03:11:00,213.585,213.603,213.576,213.59,65500000.0
2006-07-17 03:12:00,213.594,213.594,213.574,213.574,15200000.0
2006-07-17 03:13:00,213.569,213.571,213.55,213.55,82200000.0
2006-07-17 03:14:00,213.554,213.577,213.546,213.546,35300000.0
2006-07-17 03:15:00,213.544,213.569,213.534,213.569,40000000.0
2006-07-17 03:16:00,213.575,213.575,213.565,213.575,40000000.0
2006-07-17 03:17:00,213.56,213.573,213.56,213.562,10400000.0
2006-07-17 03:18:00,213.566,213.566,213.536,213.555,31900000.0
2006-07-17 03:19:00,213.556,213.556,213.541,213.554,47299999.0
2006-07-17 03:20:00,213.532,213.536,213.516,213.518,20000000.0
2006-07-17 03:21:00,213.53,213.551,213.523,213.549,67600001.0
2006-07-17 03:22:00,213.548,213.558,213.536,213.536,84900000.0
2006-07-17 03:23:00,213.545,213.545,213.517,213.525,53000000.0
2006-07-17 03:24:00,213.542,213.55,213.535,213.548,103800001.0
2006-07-17 03:25:00,213.54,213.55,213.532,213.54,38500000.0
2006-07-17 03:26:00,213.535,213.545,213.535,213.545,67300000.0
2006-07-17 03:27:00,213.543,213.56,213.543,213.544,27500001.0
2006-07-17 03:28:00,213.545,213.548,213.525,213.54,44700000.0
2006-07-17 03:29:00,213.545,213.55,213.54,213.545,47800000.0
2006-07-17 03:30:00,213.535,213.545,213.528,213.528,24900000.0
2006-07-17 03:31:00,213.546,213.546,213.52,213.536,53600000.0
2006-07-17 03:32:00,213.536,213.546,213.525,213.545,59199999.0
2006-07-17 03:33:00,213.551,213.561,213.551,213.561,86000000.0
2006-07-17 03:34:00,213.565,213.575,213.555,213.56,82900001.0
2006-07-17 03:35:00,213.552,213.565,213.552,213.555,58600000.0
2006-07-17 03:36:00,213.561,213.567,213.548,213.559,31200000.0
2006-07-17 03:37:00,213.584,213.588,213.584,213.588,23300000.0
2006-07-17 03:38:00,213.597,213.604,213.585,213.604,51800000.0
2006-07-17 03:39:00,213.591,213.607,213.579,213.598,101600000.0
2006-07-17 03:40:00,213.58,213.595,213.568,213.572,20100000.0
2006-07-17 03:41:00,213.563,213.568,213.549,213.56,57900000.0
2006-07-17 03:42:00,213.564,213.586,213.564,213.565,48699999.0
2006-07-17 03:43:00,213.57,213.578,213.56,213.57,16800000.0
2006-07-17 03:44:00,213.578,213.586,213.573,213.58,53000000.0
2006-07-17 03:45:00,213.588,213.596,213.588,213.592,4000000.0
2006-07-17 03:46:00,213.58,213.595,213.58,213.585,58800000.0
2006-07-17 03:47:00,213.598,213.601,213.572,213.585,60600000.0
2006-07-17 03:48:00,213.575,213.593,213.574,213.593,39500001.0
2006-07-17 03:49:00,213.587,213.59,213.583,213.583,36400000.0
2006-07-17 03:50:00,213.571,213.579,213.571,213.579,5600000.0
2006-07-17 03:51:00,213.57,213.575,213.56,213.56,37800000.0
2006-07-17 03:52:00,213.565,213.569,213.553,213.553,57799999.0
2006-07-17 03:53:00,213.544,213.548,213.536,213.543,13700000.0
2006-07-17 03:54:00,213.545,213.545,213.54,213.545,31600000.0
2006-07-17 03:55:00,213.55,213.555,213.535,213.555,55700000.0
2006-07-17 03:56:00,213.545,213.559,213.543,213.549,79400000.0
2006-07-17 03:57:00,213.542,213.563,213.54,213.552,62700000.0
2006-07-17 03:58:00,213.552,213.57,213.546,213.57,121300002.0
2006-07-17 03:59:00,213.573,213.589,213.573,213.587,43000000.0
2006-07-17 04:00:00,213.589,213.598,213.589,213.598,35300000.0
2006-07-17 04:01:00,213.607,213.647,213.607,213.635,38600000.0
2006-07-17 04:02:00,213.629,213.645,213.623,213.639,72700001.0
2006-07-17 04:03:00,213.644,213.644,213.623,213.623,15400000.0
2006-07-17 04:04:00,213.611,213.638,213.601,213.635,36700001.0
2006-07-17 04:05:00,213.633,213.635,213.611,213.635,61600000.0
2006-07-17 04:06:00,213.642,213.642,213.63,213.63,72800000.0
2006-07-17 04:07:00,213.639,213.639,213.626,213.626,25100000.0
2006-07-17 04:08:00,213.655,213.665,213.643,213.662,54900000.0
2006-07-17 04:09:00,213.642,213.642,213.617,213.617,55500000.0
2006-07-17 04:10:00,213.618,213.618,213.58,213.58,66599999.0
2006-07-17 04:11:00,213.588,213.615,213.588,213.609,91400000.0
2006-07-17 04:12:00,213.612,213.612,213.591,213.591,48500001.0
2006-07-17 04:13:00,213.59,213.59,213.553,213.565,27600000.0
2006-07-17 04:14:00,213.564,213.579,213.553,213.579,48000000.0
2006-07-17 04:15:00,213.588,213.588,213.566,213.578,60100000.0
2006-07-17 04:16:00,213.566,213.594,213.566,213.57,52300000.0
2006-07-17 04:17:00,213.572,213.595,213.57,213.595,32100000.0
2006-07-17 04:18:00,213.584,213.606,213.584,213.593,23900000.0
2006-07-17 04:19:00,213.588,213.596,213.576,213.596,28199999.0
2006-07-17 04:20:00,213.579,213.579,213.562,213.57,108599999.0
2006-07-17 04:21:00,213.578,213.581,213.568,213.578,51100000.0
2006-07-17 04:22:00,213.572,213.612,213.572,213.593,41700000.0
2006-07-17 04:23:00,213.596,213.596,213.589,213.589,9600000.0
2006-07-17 04:24:00,213.582,213.599,213.579,213.599,65200000.0
2006-07-17 04:25:00,213.585,213.595,213.585,213.59,38600000.0
2006-07-17 04:26:00,213.593,213.6,213.58,213.59,42600000.0
2006-07-17 04:27:00,213.578,213.6,213.572,213.593,64700000.0
2006-07-17 04:28:00,213.593,213.614,213.592,213.592,31900000.0
2006-07-17 04:29:00,213.593,213.6,213.59,213.59,29800000.0
2006-07-17 04:30:00,213.595,213.595,213.585,213.592,22200000.0
2006-07-17 04:31:00,213.592,213.592,213.573,213.581,28800000.0
2006-07-17 04:32:00,213.583,213.614,213.583,213.612,70300000.0
2006-07-17 04:33:00,213.601,213.618,213.585,213.591,62000001.0
2006-07-17 04:34:00,213.58,213.593,213.57,213.577,30400000.0
2006-07-17 04:35:00,213.579,213.579,213.571,213.571,10400000.0
2006-07-17 04:36:00,213.572,213.601,213.572,213.593,34600000.0
2006-07-17 04:37:00,213.593,213.621,213.583,213.583,53900001.0
2006-07-17 04:38:00,213.576,213.585,213.563,213.564,101799998.0
2006-07-17 04:39:00,213.574,213.589,213.574,213.589,38000000.0
2006-07-17 04:40:00,213.584,213.584,213.557,213.565,58099999.0
2006-07-17 04:41:00,213.566,213.566,213.551,213.566,54300000.0
2006-07-17 04:42:00,213.567,213.605,213.567,213.581,63100000.0
2006-07-17 04:43:00,213.595,213.606,213.583,213.586,38200000.0
2006-07-17 04:44:00,213.604,213.604,213.586,213.598,44600000.0
2006-07-17 04:45:00,213.592,213.608,213.586,213.586,75800000.0
2006-07-17 04:46:00,213.582,213.591,213.573,213.573,20700000.0
2006-07-17 04:47:00,213.582,213.596,213.582,213.596,40300000.0
2006-07-17 04:48:00,213.62,213.633,213.619,213.629,50900000.0
2006-07-17 04:49:00,213.625,213.633,213.594,213.594,29100000.0
2006-07-17 04:50:00,213.595,213.609,213.592,213.605,98999999.0
2006-07-17 04:51:00,213.605,213.605,213.588,213.604,27500000.0
2006-07-17 04:52:00,213.608,213.611,213.586,213.591,50300000.0
2006-07-17 04:53:00,213.594,213.594,213.565,213.565,59499999.0
2006-07-17 04:54:00,213.57,213.587,213.559,213.564,39700000.0
2006-07-17 04:55:00,213.553,213.563,213.553,213.562,49100001.0
2006-07-17 04:56:00,213.577,213.591,213.567,213.567,24100000.0
2006-07-17 04:57:00,213.573,213.585,213.557,213.557,68000001.0
2006-07-17 04:58:00,213.55,213.572,213.55,213.564,45400000.0
2006-07-17 04:59:00,213.567,213.567,213.553,213.562,18200000.0
2006-07-17 05:00:00,213.577,213.581,213.559,213.568,52900000.0
2006-07-17 05:01:00,213.56,213.569,213.541,213.569,42000000.0
2006-07-17 05:02:00,213.57,213.58,213.563,213.57,51400000.0
2006-07-17 05:03:00,213.573,213.588,213.57,213.588,29000000.0
2006-07-17 05:04:00,213.591,213.591,213.585,213.588,47200000.0
2006-07-17 05:05:00,213.588,213.588,213.571,213.576,30200000.0
2006-07-17 05:06:00,213.562,213.568,213.55,213.55,59800000.0
2006-07-17 05:07:00,213.56,213.56,213.55,213.55,8000000.0
2006-07-17 05:08:00,213.546,213.556,213.539,213.541,60900001.0
2006-07-17 05:09:00,213.532,213.543,213.532,213.54,49300001.0
2006-07-17 05:10:00,213.532,213.54,213.523,213.523,56900001.0
2006-07-17 05:11:00,213.52,213.526,213.51,213.523,93799999.0
2006-07-17 05:12:00,213.515,213.52,213.494,213.5,30300000.0
2006-07-17 05:13:00,213.499,213.524,213.499,213.504,53800000.0
2006-07-17 05:14:00,213.522,213.533,213.501,213.512,56000001.0
2006-07-17 05:15:00,213.508,213.51,213.5,213.5,22100000.0
2006-07-17 05:16:00,213.51,213.525,213.507,213.52,63300000.0
2006-07-17 05:17:00,213.512,213.522,213.503,213.51,37800000.0
2006-07-17 05:18:00,213.518,213.53,213.511,213.511,31600000.0
2006-07-17 05:19:00,213.51,213.525,213.507,213.507,45800000.0
2006-07-17 05:20:00,213.52,213.52,213.51,213.513,29700000.0
2006-07-17 05:21:00,213.518,213.53,213.51,213.51,82200000.0
2006-07-17 05:22:00,213.515,213.52,213.505,213.505,73199999.0
2006-07-17 05:23:00,213.518,213.554,213.518,213.545,70600001.0
2006-07-17 05:24:00,213.555,213.558,213.534,213.549,101600001.0
2006-07-17 05:25:00,213.557,213.573,213.552,213.573,49100000.0
2006-07-17 05:26:00,213.574,213.597,213.563,213.597,28200000.0
2006-07-17 05:27:00,213.605,213.605,213.586,213.592,29300000.0
2006-07-17 05:28:00,213.592,213.592,213.575,213.59,68900001.0
2006-07-17 05:29:00,213.591,213.619,213.591,213.608,44000000.0
2006-07-17 05:30:00,213.628,213.633,213.57,213.58,22000000.0
2006-07-17 05:31:00,213.565,213.568,213.553,213.56,40600000.0
2006-07-17 05:32:00,213.582,213.586,213.574,213.583,33400000.0
2006-07-17 05:33:00,213.588,213.611,213.588,213.611,35800000.0
2006-07-17 05:34:00,213.635,213.653,213.635,213.639,52900000.0
2006-07-17 05:35:00,213.63,213.63,213.604,213.618,91899998.0
2006-07-17 05:36:00,213.613,213.629,213.607,213.618,40200000.0
2006-07-17 05:37:00,213.634,213.658,213.626,213.633,29600000.0
2006-07-17 05:38:00,213.629,213.646,213.618,213.646,61400000.0
2006-07-17 05:39:00,213.631,213.631,213.614,213.619,57300000.0
2006-07-17 05:40:00,213.623,213.655,213.621,213.655,21100000.0
2006-07-17 05:41:00,213.632,213.656,213.632,213.655,26600000.0
2006-07-17 05:42:00,213.641,213.644,213.621,213.644,23500000.0
2006-07-17 05:43:00,213.638,213.642,213.625,213.635,44200000.0
2006-07-17 05:44:00,213.643,213.646,213.616,213.646,38800000.0
2006-07-17 05:45:00,213.646,213.647,213.64,213.646,34900000.0
2006-07-17 05:46:00,213.63,213.64,213.612,213.629,31300000.0
2006-07-17 05:47:00,213.632,213.635,213.621,213.621,70100001.0
2006-07-17 05:48:00,213.625,213.625,213.61,213.622,42900000.0
2006-07-17 05:49:00,213.618,213.63,213.615,213.63,49200000.0
2006-07-17 05:50:00,213.615,213.627,213.61,213.623,101000001.0
2006-07-17 05:51:00,213.62,213.635,213.607,213.607,43900000.0
2006-07-17 05:52:00,213.63,213.63,213.61,213.63,45800000.0
2006-07-17 05:53:00,213.621,213.645,213.621,213.645,34800000.0
2006-07-17 05:54:00,213.632,213.633,213.632,213.633,17600000.0
2006-07-17 05:55:00,213.615,213.635,213.615,213.62,25400000.0
2006-07-17 05:56:00,213.62,213.63,213.61,213.615,38800000.0
2006-07-17 05:57:00,213.628,213.628,213.595,213.595,15900000.0
2006-07-17 05:58:00,213.598,213.61,213.598,213.607,24800000.0
2006-07-17 05:59:00,213.61,213.622,213.605,213.61,69300000.0
2006-07-17 06:00:00,213.61,213.62,213.595,213.602,32400000.0
2006-07-17 06:01:00,213.615,213.618,213.6,213.607,51400000.0
2006-07-17 06:02:00,213.61,213.618,213.605,213.615,55000000.0
2006-07-17 06:03:00,213.597,213.606,213.597,213.597,29200000.0
2006-07-17 06:04:00,213.59,213.6,213.585,213.598,62500000.0
2006-07-17 06:05:00,213.597,213.603,213.59,213.603,41800000.0
2006-07-17 06:06:00,213.598,213.605,213.58,213.595,78099999.0
2006-07-17 06:07:00,213.6,213.609,213.597,213.609,11200000.0
2006-07-17 06:08:00,213.593,213.601,213.591,213.601,44400000.0
2006-07-17 06:09:00,213.599,213.622,213.599,213.612,60600000.0
2006-07-17 06:10:00,213.614,213.632,213.614,213.632,26300000.0
2006-07-17 06:11:00,213.624,213.64,213.608,213.64,41200000.0
2006-07-17 06:12:00,213.645,213.653,213.645,213.653,7100000.0
2006-07-17 06:13:00,213.645,213.657,213.637,213.657,31600000.0
2006-07-17 06:14:00,213.653,213.658,213.632,213.656,69700000.0
2006-07-17 06:15:00,213.664,213.673,213.664,213.665,46300000.0
2006-07-17 06:16:00,213.659,213.659,213.645,213.657,47600000.0
2006-07-17 06:17:00,213.665,213.665,213.655,213.66,54400001.0
2006-07-17 06:18:00,213.647,213.664,213.647,213.661,23900000.0
2006-07-17 06:19:00,213.667,213.667,213.578,213.582,29200000.0
2006-07-17 06:20:00,213.598,213.607,213.591,213.607,71800001.0
2006-07-17 06:21:00,213.603,213.624,213.599,213.622,52900000.0
2006-07-17 06:22:00,213.619,213.628,213.61,213.61,23000000.0
2006-07-17 06:23:00,213.629,213.633,213.613,213.619,22500000.0
2006-07-17 06:24:00,213.61,213.629,213.61,213.614,21200000.0
2006-07-17 06:25:00,213.613,213.625,213.613,213.617,46200000.0
2006-07-17 06:26:00,213.626,213.646,213.626,213.636,55500000.0
2006-07-17 06:27:00,213.619,213.643,213.619,213.641,54700000.0
2006-07-17 06:28:00,213.645,213.657,213.642,213.644,36700000.0
2006-07-17 06:29:00,213.64,213.662,213.64,213.662,70700000.0
2006-07-17 06:30:00,213.659,213.661,213.634,213.635,59900000.0
2006-07-17 06:31:00,213.641,213.651,213.632,213.632,48399999.0
2006-07-17 06:32:00,213.633,213.652,213.632,213.632,29100000.0
2006-07-17 06:33:00,213.626,213.626,213.569,213.594,38000000.0
2006-07-17 06:34:00,213.595,213.6,213.585,213.6,73700000.0
2006-07-17 06:35:00,213.593,213.599,213.586,213.586,66200001.0
2006-07-17 06:36:00,213.59,213.598,213.585,213.595,21700000.0
2006-07-17 06:37:00,213.595,213.6,213.58,213.58,33300000.0
2006-07-17 06:38:00,213.589,213.617,213.589,213.617,77599999.0
2006-07-17 06:39:00,213.62,213.631,213.612,213.612,26200000.0
2006-07-17 06:40:00,213.603,213.621,213.603,213.615,50700000.0
2006-07-17 06:41:00,213.61,213.62,213.608,213.613,35300000.0
2006-07-17 06:42:00,213.606,213.607,213.597,213.607,70400000.0
2006-07-17 06:43:00,213.608,213.627,213.608,213.612,31000000.0
2006-07-17 06:44:00,213.61,213.613,213.603,213.613,44200001.0
2006-07-17 06:45:00,213.613,213.613,213.593,213.607,23600000.0
2006-07-17 06:46:00,213.595,213.606,213.589,213.602,44500000.0
2006-07-17 06:47:00,213.6,213.61,213.591,213.591,42400000.0
2006-07-17 06:48:00,213.594,213.596,213.576,213.596,53000000.0
2006-07-17 06:49:00,213.575,213.6,213.575,213.592,62599999.0
2006-07-17 06:50:00,213.584,213.599,213.578,213.592,29200000.0
2006-07-17 06:51:00,213.62,213.621,213.603,213.61,57200000.0
2006-07-17 06:52:00,213.614,213.634,213.608,213.634,100900001.0
2006-07-17 06:53:00,213.642,213.649,213.632,213.649,39400001.0
2006-07-17 06:54:00,213.613,213.631,213.611,213.614,55700000.0
2006-07-17 06:55:00,213.596,213.604,213.584,213.604,62300000.0
2006-07-17 06:56:00,213.612,213.612,213.594,213.61,35199999.0
2006-07-17 06:57:00,213.62,213.62,213.602,213.615,15600000.0
2006-07-17 06:58:00,213.597,213.605,213.594,213.596,38300000.0
2006-07-17 06:59:00,213.589,213.607,213.586,213.602,27100000.0
2006-07-17 07:00:00,213.6,213.615,213.595,213.598,36500000.0
2006-07-17 07:01:00,213.602,213.602,213.572,213.599,24600000.0
2006-07-17 07:02:00,213.601,213.616,213.593,213.613,20900000.0
2006-07-17 07:03:00,213.611,213.611,213.596,213.61,47000000.0
2006-07-17 07:04:00,213.606,213.632,213.605,213.61,41000000.0
2006-07-17 07:05:00,213.614,213.625,213.605,213.611,56600000.0
2006-07-17 07:06:00,213.6,213.603,213.576,213.585,53200000.0
2006-07-17 07:07:00,213.596,213.596,213.585,213.585,57500000.0
2006-07-17 07:08:00,213.612,213.612,213.588,213.588,46100000.0
2006-07-17 07:09:00,213.604,213.61,213.595,213.595,34300000.0
2006-07-17 07:10:00,213.603,213.619,213.595,213.6,37700000.0
2006-07-17 07:11:00,213.597,213.607,213.584,213.605,66500001.0
2006-07-17 07:12:00,213.612,213.632,213.61,213.623,51699999.0
2006-07-17 07:13:00,213.603,213.631,213.603,213.631,39500000.0
2006-07-17 07:14:00,213.625,213.63,213.608,213.63,28500000.0
2006-07-17 07:15:00,213.632,213.635,213.62,213.625,56400000.0
2006-07-17 07:16:00,213.627,213.627,213.606,213.623,61700000.0
2006-07-17 07:17:00,213.635,213.645,213.63,213.63,70600001.0
2006-07-17 07:18:00,213.62,213.62,213.591,213.591,41300000.0
2006-07-17 07:19:00,213.608,213.631,213.602,213.631,50300000.0
2006-07-17 07:20:00,213.63,213.637,213.623,213.637,26100000.0
2006-07-17 07:21:00,213.625,213.632,213.625,213.63,47500000.0
2006-07-17 07:22:00,213.63,213.63,213.62,213.625,60200001.0
2006-07-17 07:23:00,213.625,213.632,213.615,213.618,54900001.0
2006-07-17 07:24:00,213.617,213.617,213.605,213.611,20300000.0
2006-07-17 07:25:00,213.596,213.605,213.587,213.601,54600001.0
2006-07-17 07:26:00,213.61,213.622,213.599,213.619,86400000.0
2006-07-17 07:27:00,213.615,213.616,213.603,213.611,48200000.0
2006-07-17 07:28:00,213.621,213.642,213.619,213.625,99999999.0
2006-07-17 07:29:00,213.64,213.64,213.62,213.635,72900000.0
2006-07-17 07:30:00,213.627,213.638,213.623,213.623,29500000.0
2006-07-17 07:31:00,213.628,213.642,213.626,213.642,65500000.0
2006-07-17 07:32:00,213.646,213.65,213.63,213.65,47300000.0
2006-07-17 07:33:00,213.63,213.641,213.621,213.641,43600001.0
2006-07-17 07:34:00,213.645,213.65,213.636,213.642,59199999.0
2006-07-17 07:35:00,213.654,213.666,213.643,213.656,81099999.0
2006-07-17 07:36:00,213.666,213.69,213.658,213.687,54700000.0
2006-07-17 07:37:00,213.687,213.719,213.679,213.719,41800000.0
2006-07-17 07:38:00,213.721,213.744,213.721,213.744,61500002.0
2006-07-17 07:39:00,213.752,213.758,213.735,213.745,80800000.0
2006-07-17 07:40:00,213.745,213.745,213.72,213.733,42200000.0
2006-07-17 07:41:00,213.729,213.729,213.713,213.713,59700000.0
2006-07-17 07:42:00,213.723,213.734,213.716,213.727,16500000.0
2006-07-17 07:43:00,213.735,213.747,213.733,213.741,31600000.0
2006-07-17 07:44:00,213.738,213.745,213.73,213.73,24400000.0
2006-07-17 07:45:00,213.735,213.758,213.735,213.742,48400000.0
2006-07-17 07:46:00,213.745,213.755,213.74,213.75,33500000.0
2006-07-17 07:47:00,213.745,213.745,213.723,213.729,60699999.0
2006-07-17 07:48:00,213.733,213.741,213.726,213.741,48800000.0
2006-07-17 07:49:00,213.744,213.749,213.74,213.741,23300000.0
2006-07-17 07:50:00,213.733,213.733,213.706,213.706,54200000.0
2006-07-17 07:51:00,213.724,213.735,213.709,213.735,60700000.0
2006-07-17 07:52:00,213.724,213.755,213.724,213.747,73500000.0
2006-07-17 07:53:00,213.745,213.745,213.728,213.737,53700000.0
2006-07-17 07:54:00,213.724,213.76,213.724,213.75,42100000.0
2006-07-17 07:55:00,213.734,213.784,213.734,213.742,45000000.0
2006-07-17 07:56:00,213.735,213.771,213.735,213.743,84799999.0
2006-07-17 07:57:00,213.747,213.754,213.727,213.748,44100000.0
2006-07-17 07:58:00,213.762,213.768,213.735,213.768,78299999.0
2006-07-17 07:59:00,213.778,213.778,213.768,213.77,42100000.0
2006-07-17 08:00:00,213.76,213.76,213.733,213.735,43700000.0
2006-07-17 08:01:00,213.732,213.735,213.71,213.735,64200000.0
2006-07-17 08:02:00,213.751,213.768,213.751,213.768,33200000.0
2006-07-17 08:03:00,213.761,213.761,213.731,213.74,17800000.0
2006-07-17 08:04:00,213.728,213.753,213.728,213.743,35400000.0
2006-07-17 08:05:00,213.745,213.745,213.716,213.716,64199999.0
2006-07-17 08:06:00,213.725,213.725,213.663,213.668,24200000.0
2006-07-17 08:07:00,213.645,213.651,213.548,213.553,63800000.0
2006-07-17 08:08:00,213.563,213.629,213.551,213.607,61099999.0
2006-07-17 08:09:00,213.617,213.644,213.605,213.643,47199999.0
2006-07-17 08:10:00,213.65,213.65,213.626,213.628,43500001.0
2006-07-17 08:11:00,213.649,213.686,213.649,213.686,27900000.0
2006-07-17 08:12:00,213.704,213.743,213.704,213.73,42600000.0
2006-07-17 08:13:00,213.751,213.79,213.751,213.79,43900000.0
2006-07-17 08:14:00,213.794,213.823,213.794,213.806,20700000.0
2006-07-17 08:15:00,213.785,213.785,213.759,213.76,64799999.0
2006-07-17 08:16:00,213.778,213.778,213.757,213.772,79599999.0
2006-07-17 08:17:00,213.797,213.829,213.797,213.825,65900000.0
2006-07-17 08:18:00,213.82,213.82,213.799,213.799,18000000.0
2006-07-17 08:19:00,213.804,213.827,213.798,213.817,41100000.0
2006-07-17 08:20:00,213.817,213.817,213.806,213.806,71000000.0
2006-07-17 08:21:00,213.8,213.804,213.782,213.793,63400000.0
2006-07-17 08:22:00,213.805,213.812,213.8,213.808,53700000.0
2006-07-17 08:23:00,213.819,213.833,213.806,213.833,67100000.0
2006-07-17 08:24:00,213.824,213.824,213.782,213.796,32300000.0
2006-07-17 08:25:00,213.774,213.787,213.768,213.787,72500001.0
2006-07-17 08:26:00,213.769,213.787,213.769,213.78,49400000.0
2006-07-17 08:27:00,213.798,213.842,213.798,213.831,17100000.0
2006-07-17 08:28:00,213.836,213.836,213.806,213.808,49500000.0
2006-07-17 08:29:00,213.805,213.805,213.782,213.782,37100000.0
2006-07-17 08:30:00,213.776,213.794,213.774,213.79,34400000.0
2006-07-17 08:31:00,213.783,213.794,213.776,213.78,74400000.0
2006-07-17 08:32:00,213.772,213.772,213.742,213.747,19300000.0
2006-07-17 08:33:00,213.744,213.756,213.727,213.73,56500000.0
2006-07-17 08:34:00,213.738,213.755,213.724,213.755,44000001.0
2006-07-17 08:35:00,213.742,213.742,213.733,213.733,33100000.0
2006-07-17 08:36:00,213.72,213.737,213.715,213.737,52800000.0
2006-07-17 08:37:00,213.722,213.735,213.72,213.73,73500001.0
2006-07-17 08:38:00,213.718,213.718,213.672,213.674,79100000.0
2006-07-17 08:39:00,213.689,213.698,213.677,213.677,26400000.0
2006-07-17 08:40:00,213.702,213.738,213.702,213.727,47200000.0
2006-07-17 08:41:00,213.713,213.731,213.713,213.725,39400000.0
2006-07-17 08:42:00,213.74,213.744,213.721,213.744,73599999.0
2006-07-17 08:43:00,213.742,213.752,213.732,213.74,26400000.0
2006-07-17 08:44:00,213.764,213.8,213.752,213.797,73600000.0
2006-07-17 08:45:00,213.788,213.798,213.769,213.769,70499999.0
2006-07-17 08:46:00,213.755,213.758,213.736,213.739,48199999.0
2006-07-17 08:47:00,213.735,213.757,213.735,213.745,19400000.0
2006-07-17 08:48:00,213.747,213.752,213.74,213.74,32900000.0
2006-07-17 08:49:00,213.73,213.757,213.729,213.755,30600000.0
2006-07-17 08:50:00,213.761,213.767,213.733,213.749,77300000.0
2006-07-17 08:51:00,213.736,213.745,213.733,213.733,59500000.0
2006-07-17 08:52:00,213.72,213.74,213.699,213.74,63000000.0
2006-07-17 08:53:00,213.728,213.742,213.725,213.729,39500000.0
2006-07-17 08:54:00,213.721,213.735,213.721,213.735,49900001.0
2006-07-17 08:55:00,213.74,213.755,213.721,213.755,38000000.0
2006-07-17 08:56:00,213.735,213.748,213.732,213.748,95100000.0
2006-07-17 08:57:00,213.739,213.757,213.737,213.757,23100000.0
2006-07-17 08:58:00,213.75,213.75,213.707,213.708,36200000.0
2006-07-17 08:59:00,213.709,213.713,213.689,213.695,46900000.0
2006-07-17 09:00:00,213.684,213.705,213.684,213.705,17000000.0
2006-07-17 09:01:00,213.695,213.732,213.695,213.72,34000000.0
2006-07-17 09:02:00,213.728,213.742,213.725,213.733,32100000.0
2006-07-17 09:03:00,213.734,213.738,213.727,213.728,29600000.0
2006-07-17 09:04:00,213.704,213.727,213.698,213.704,62900000.0
2006-07-17 09:05:00,213.698,213.698,213.647,213.655,40400000.0
2006-07-17 09:06:00,213.632,213.632,213.553,213.559,45800000.0
2006-07-17 09:07:00,213.552,213.571,213.545,213.558,84100001.0
2006-07-17 09:08:00,213.547,213.564,213.543,213.543,30900000.0
2006-07-17 09:09:00,213.553,213.565,213.536,213.536,51900000.0
2006-07-17 09:10:00,213.551,213.565,213.538,213.563,100299999.0
2006-07-17 09:11:00,213.561,213.572,213.555,213.566,84399999.0
2006-07-17 09:12:00,213.575,213.585,213.563,213.577,61600001.0
2006-07-17 09:13:00,213.578,213.594,213.578,213.589,38200000.0
2006-07-17 09:14:00,213.581,213.581,213.548,213.559,37100000.0
2006-07-17 09:15:00,213.572,213.585,213.57,213.57,48300000.0
2006-07-17 09:16:00,213.564,213.576,213.555,213.575,45200000.0
2006-07-17 09:17:00,213.587,213.621,213.572,213.621,31700000.0
2006-07-17 09:18:00,213.639,213.659,213.638,213.659,35400000.0
2006-07-17 09:19:00,213.653,213.655,213.64,213.655,38599999.0
2006-07-17 09:20:00,213.657,213.667,213.636,213.657,39900000.0
2006-07-17 09:21:00,213.668,213.672,213.655,213.655,38400000.0
2006-07-17 09:22:00,213.65,213.666,213.647,213.665,49700001.0
2006-07-17 09:23:00,213.693,213.694,213.69,213.691,44000000.0
2006-07-17 09:24:00,213.697,213.705,213.691,213.7,100100001.0
2006-07-17 09:25:00,213.686,213.691,213.664,213.667,39900000.0
2006-07-17 09:26:00,213.664,213.664,213.643,213.643,67700001.0
2006-07-17 09:27:00,213.636,213.653,213.615,213.651,49400000.0
2006-07-17 09:28:00,213.658,213.662,213.639,213.653,21200000.0
2006-07-17 09:29:00,213.625,213.641,213.615,213.615,101199998.0
2006-07-17 09:30:00,213.601,213.613,213.597,213.613,29700000.0
2006-07-17 09:31:00,213.627,213.638,213.618,213.618,35100000.0
2006-07-17 09:32:00,213.615,213.622,213.602,213.602,36200000.0
2006-07-17 09:33:00,213.614,213.628,213.61,213.61,30800000.0
2006-07-17 09:34:00,213.617,213.625,213.61,213.618,53200000.0
2006-07-17 09:35:00,213.609,213.629,213.596,213.601,62399999.0
2006-07-17 09:36:00,213.6,213.619,213.583,213.612,67400000.0
2006-07-17 09:37:00,213.613,213.613,213.591,213.593,45800000.0
2006-07-17 09:38:00,213.569,213.579,213.568,213.577,32600000.0
2006-07-17 09:39:00,213.582,213.582,213.562,213.571,60600000.0
2006-07-17 09:40:00,213.573,213.574,213.553,213.567,89000001.0
2006-07-17 09:41:00,213.565,213.578,213.559,213.57,47100001.0
2006-07-17 09:42:00,213.568,213.599,213.568,213.596,47700000.0
2006-07-17 09:43:00,213.582,213.582,213.525,213.528,26200000.0
2006-07-17 09:44:00,213.512,213.524,213.501,213.51,78300001.0
2006-07-17 09:45:00,213.509,213.511,213.467,213.492,41200000.0
2006-07-17 09:46:00,213.487,213.503,213.475,213.475,67900000.0
2006-07-17 09:47:00,213.484,213.487,213.478,213.485,35400000.0
2006-07-17 09:48:00,213.485,213.492,213.478,213.485,44100000.0
2006-07-17 09:49:00,213.482,213.5,213.482,213.483,37400000.0
2006-07-17 09:50:00,213.501,213.542,213.501,213.538,70300000.0
2006-07-17 09:51:00,213.538,213.555,213.532,213.544,51600000.0
2006-07-17 09:52:00,213.543,213.552,213.533,213.534,65400000.0
2006-07-17 09:53:00,213.565,213.681,213.565,213.645,64199999.0
2006-07-17 09:54:00,213.62,213.668,213.601,213.635,74400000.0
2006-07-17 09:55:00,213.669,213.731,213.666,213.731,57400001.0
2006-07-17 09:56:00,213.758,213.758,213.721,213.757,43900000.0
2006-07-17 09:57:00,213.753,213.754,213.724,213.724,57599999.0
2006-07-17 09:58:00,213.708,213.708,213.669,213.67,34700000.0
2006-07-17 09:59:00,213.699,213.707,213.66,213.694,32000000.0
2006-07-17 10:00:00,213.678,213.678,213.588,213.59,74999999.0
2006-07-17 10:01:00,213.574,213.594,213.548,213.572,66300000.0
2006-07-17 10:02:00,213.532,213.542,213.465,213.497,29300000.0
2006-07-17 10:03:00,213.463,213.47,213.444,213.461,42500000.0
2006-07-17 10:04:00,213.457,213.476,213.43,213.43,32300000.0
2006-07-17 10:05:00,213.417,213.417,213.31,213.334,21700000.0
2006-07-17 10:06:00,213.313,213.313,213.268,213.268,25000000.0
2006-07-17 10:07:00,213.226,213.29,213.215,213.29,64500000.0
2006-07-17 10:08:00,213.269,213.292,213.255,213.258,73700000.0
2006-07-17 10:09:00,213.25,213.281,213.239,213.239,26800000.0
2006-07-17 10:10:00,213.231,213.273,213.225,213.272,74900002.0
2006-07-17 10:11:00,213.275,213.318,213.253,213.255,54000000.0
2006-07-17 10:12:00,213.212,213.223,213.178,213.217,41699999.0
2006-07-17 10:13:00,213.211,213.237,213.209,213.228,49800000.0
2006-07-17 10:14:00,213.24,213.241,213.227,213.235,30500001.0
2006-07-17 10:15:00,213.193,213.209,213.08,213.08,72199999.0
2006-07-17 10:16:00,213.079,213.096,213.051,213.082,73700001.0
2006-07-17 10:17:00,213.073,213.087,213.04,213.06,48400000.0
2006-07-17 10:18:00,213.07,213.087,213.067,213.071,67300000.0
2006-07-17 10:19:00,213.057,213.083,213.057,213.07,74000001.0
2006-07-17 10:20:00,213.071,213.104,213.038,213.104,58700000.0
2006-07-17 10:21:00,213.082,213.106,213.049,213.049,59900000.0
2006-07-17 10:22:00,213.055,213.057,213.004,213.004,22100000.0
2006-07-17 10:23:00,213.019,213.034,213.018,213.031,68999999.0
2006-07-17 10:24:00,213.054,213.103,213.051,213.101,22300000.0
2006-07-17 10:25:00,213.114,213.122,213.033,213.033,89000000.0
2006-07-17 10:26:00,213.01,213.096,213.01,213.091,38300000.0
2006-07-17 10:27:00,213.097,213.106,213.048,213.048,46300000.0
2006-07-17 10:28:00,213.032,213.055,213.017,213.043,58500000.0
2006-07-17 10:29:00,213.046,213.046,213.02,213.033,37900000.0
2006-07-17 10:30:00,213.033,213.069,213.033,213.069,96799999.0
2006-07-17 10:31:00,213.03,213.064,213.02,213.026,58500000.0
2006-07-17 10:32:00,213.027,213.046,213.018,213.034,62899999.0
2006-07-17 10:33:00,213.044,213.051,213.025,213.035,78700000.0
2006-07-17 10:34:00,213.049,213.061,213.022,213.025,67800000.0
2006-07-17 10:35:00,213.011,213.04,213.006,213.027,51000000.0
2006-07-17 10:36:00,213.045,213.108,213.028,213.108,51800000.0
2006-07-17 10:37:00,213.094,213.128,213.077,213.128,39600000.0
2006-07-17 10:38:00,213.145,213.195,213.138,213.193,59700000.0
2006-07-17 10:39:00,213.188,213.193,213.167,213.173,88500000.0
2006-07-17 10:40:00,213.138,213.138,213.064,213.087,28000000.0
2006-07-17 10:41:00,213.125,213.146,213.108,213.137,36200000.0
2006-07-17 10:42:00,213.152,213.165,213.133,213.14,64600000.0
2006-07-17 10:43:00,213.091,213.113,213.064,213.067,108900000.0
2006-07-17 10:44:00,213.067,213.086,213.029,213.029,72800001.0
2006-07-17 10:45:00,213.03,213.084,213.021,213.059,61100000.0
2006-07-17 10:46:00,213.021,213.066,213.021,213.06,71400000.0
2006-07-17 10:47:00,213.067,213.068,213.038,213.05,43300000.0
2006-07-17 10:48:00,213.06,213.061,213.041,213.044,47900000.0
2006-07-17 10:49:00,213.048,213.1,213.048,213.05,90600000.0
2006-07-17 10:50:00,213.052,213.079,213.029,213.056,53300000.0
2006-07-17 10:51:00,213.085,213.166,213.085,213.144,48200000.0
2006-07-17 10:52:00,213.157,213.171,213.143,213.143,32600000.0
2006-07-17 10:53:00,213.13,213.17,213.127,213.17,48300000.0
2006-07-17 10:54:00,213.163,213.163,213.141,213.146,44400000.0
2006-07-17 10:55:00,213.13,213.146,213.121,213.145,51000001.0
2006-07-17 10:56:00,213.142,213.146,213.119,213.125,28200000.0
2006-07-17 10:57:00,213.122,213.138,213.101,213.12,78300001.0
2006-07-17 10:58:00,213.137,213.169,213.126,213.13,26000000.0
2006-07-17 10:59:00,213.089,213.098,213.075,213.075,49500000.0
2006-07-17 11:00:00,213.066,213.066,212.971,212.971,43400001.0
2006-07-17 11:01:00,212.967,212.988,212.952,212.988,55400000.0
2006-07-17 11:02:00,213.01,213.062,213.01,213.062,17800000.0
2006-07-17 11:03:00,213.072,213.094,213.06,213.069,46700000.0
2006-07-17 11:04:00,213.073,213.073,212.994,212.994,54000000.0
2006-07-17 11:05:00,212.984,213.003,212.98,212.98,30000000.0
2006-07-17 11:06:00,212.983,213.022,212.972,213.022,47300000.0
2006-07-17 11:07:00,213.025,213.068,213.025,213.063,54500001.0
2006-07-17 11:08:00,213.068,213.068,213.033,213.047,23200000.0
2006-07-17 11:09:00,213.054,213.06,213.031,213.053,56300000.0
2006-07-17 11:10:00,213.048,213.065,213.03,213.06,21800000.0
2006-07-17 11:11:00,213.062,213.065,213.041,213.05,55800000.0
2006-07-17 11:12:00,213.068,213.109,213.068,213.092,57800000.0
2006-07-17 11:13:00,213.089,213.103,213.046,213.046,57300001.0
2006-07-17 11:14:00,213.037,213.054,213.035,213.047,36900000.0
2006-07-17 11:15:00,213.037,213.052,213.015,213.015,63800000.0
2006-07-17 11:16:00,213.01,213.017,212.978,212.978,53800000.0
2006-07-17 11:17:00,212.953,212.964,212.893,212.964,51200000.0
2006-07-17 11:18:00,212.965,212.966,212.933,212.943,68700000.0
2006-07-17 11:19:00,212.937,212.946,212.933,212.941,32500000.0
2006-07-17 11:20:00,212.932,212.951,212.918,212.936,53899999.0
2006-07-17 11:21:00,212.947,212.947,212.9,212.922,49800000.0
2006-07-17 11:22:00,212.929,212.986,212.929,212.986,58200001.0
2006-07-17 11:23:00,213.0,213.016,212.976,212.976,30900000.0
2006-07-17 11:24:00,212.95,212.957,212.889,212.889,80800000.0
2006-07-17 11:25:00,212.856,212.856,212.801,212.827,58700000.0
2006-07-17 11:26:00,212.841,212.853,212.82,212.853,72900001.0
2006-07-17 11:27:00,212.881,212.891,212.875,212.875,17400000.0
2006-07-17 11:28:00,212.874,212.881,212.833,212.833,30700000.0
2006-07-17 11:29:00,212.868,212.888,212.856,212.87,44600000.0
2006-07-17 11:30:00,212.856,212.856,212.808,212.822,60900000.0
2006-07-17 11:31:00,212.838,212.846,212.832,212.846,67999999.0
2006-07-17 11:32:00,212.825,212.825,212.763,212.763,15100000.0
2006-07-17 11:33:00,212.748,212.788,212.731,212.765,40300000.0
2006-07-17 11:34:00,212.774,212.815,212.774,212.812,68200000.0
2006-07-17 11:35:00,212.787,212.787,212.77,212.784,82599999.0
2006-07-17 11:36:00,212.765,212.779,212.738,212.74,78400000.0
2006-07-17 11:37:00,212.751,212.77,212.742,212.76,73400000.0
2006-07-17 11:38:00,212.774,212.78,212.761,212.768,31500000.0
2006-07-17 11:39:00,212.764,212.819,212.764,212.819,65700001.0
2006-07-17 11:40:00,212.805,212.825,212.796,212.796,33900000.0
2006-07-17 11:41:00,212.789,212.8,212.781,212.79,37500000.0
2006-07-17 11:42:00,212.783,212.797,212.761,212.778,82999999.0
2006-07-17 11:43:00,212.785,212.823,212.785,212.802,78899999.0
2006-07-17 11:44:00,212.832,212.832,212.806,212.812,29700000.0
2006-07-17 11:45:00,212.81,212.85,212.81,212.832,60300000.0
2006-07-17 11:46:00,212.83,212.832,212.805,212.815,75200000.0
2006-07-17 11:47:00,212.815,212.836,212.805,212.812,70600001.0
2006-07-17 11:48:00,212.799,212.843,212.799,212.843,34100000.0
2006-07-17 11:49:00,212.852,212.876,212.85,212.871,44600000.0
2006-07-17 11:50:00,212.86,212.898,212.854,212.879,29700000.0
2006-07-17 11:51:00,212.9,212.918,212.9,212.91,35100000.0
2006-07-17 11:52:00,212.898,212.917,212.876,212.88,55700000.0
2006-07-17 11:53:00,212.885,212.885,212.849,212.855,97000000.0
2006-07-17 11:54:00,212.867,212.877,212.84,212.855,87400001.0
2006-07-17 11:55:00,212.863,212.876,212.849,212.872,37200000.0
2006-07-17 11:56:00,212.877,212.906,212.872,212.872,70800000.0
2006-07-17 11:57:00,212.864,212.896,212.864,212.895,57100001.0
2006-07-17 11:58:00,212.885,212.896,212.882,212.89,34800000.0
2006-07-17 11:59:00,212.912,212.923,212.889,212.889,47800000.0
2006-07-17 12:00:00,212.892,212.923,212.873,212.923,36500000.0
2006-07-17 12:01:00,212.956,213.073,212.956,213.055,36900000.0
2006-07-17 12:02:00,213.11,213.217,213.086,213.217,47500000.0
2006-07-17 12:03:00,213.242,213.242,213.194,213.22,29100000.0
2006-07-17 12:04:00,213.207,213.226,213.2,213.2,72199999.0
2006-07-17 12:05:00,213.199,213.199,213.163,213.163,56800002.0
2006-07-17 12:06:00,213.184,213.193,213.177,213.181,57000000.0
2006-07-17 12:07:00,213.201,213.203,213.146,213.184,71000000.0
2006-07-17 12:08:00,213.198,213.218,213.185,213.217,62899999.0
2006-07-17 12:09:00,213.196,213.196,213.164,213.178,48800000.0
2006-07-17 12:10:00,213.202,213.203,213.19,213.202,38300000.0
2006-07-17 12:11:00,213.206,213.206,213.158,213.182,19800000.0
2006-07-17 12:12:00,213.182,213.195,213.163,213.195,34500000.0
2006-07-17 12:13:00,213.193,213.193,213.163,213.178,59400000.0
2006-07-17 12:14:00,213.186,213.225,213.18,213.18,35800000.0
2006-07-17 12:15:00,213.165,213.225,213.165,213.165,65600001.0
2006-07-17 12:16:00,213.165,213.165,213.05,213.092,66600000.0
2006-07-17 12:17:00,213.091,213.103,213.074,213.095,52100000.0
2006-07-17 12:18:00,213.068,213.083,213.039,213.043,59200000.0
2006-07-17 12:19:00,213.008,213.018,212.988,212.999,51700001.0
2006-07-17 12:20:00,212.996,213.068,212.996,213.026,48200000.0
2006-07-17 12:21:00,213.017,213.017,212.939,212.939,60700000.0
2006-07-17 12:22:00,212.941,212.95,212.925,212.925,43099999.0
2006-07-17 12:23:00,212.936,212.994,212.936,212.994,35900000.0
2006-07-17 12:24:00,212.978,212.984,212.969,212.98,64800000.0
2006-07-17 12:25:00,212.99,213.04,212.99,213.04,29400000.0
2006-07-17 12:26:00,213.005,213.005,212.946,212.953,24100000.0
2006-07-17 12:27:00,212.937,213.041,212.937,213.041,73599999.0
2006-07-17 12:28:00,213.063,213.074,213.041,213.055,51700001.0
2006-07-17 12:29:00,213.046,213.085,213.037,213.052,40200000.0
2006-07-17 12:30:00,213.065,213.087,213.063,213.077,71500001.0
2006-07-17 12:31:00,213.09,213.117,213.073,213.117,52200000.0
2006-07-17 12:32:00,213.128,213.155,213.128,213.141,22600000.0
2006-07-17 12:33:00,213.134,213.175,213.128,213.175,57400000.0
2006-07-17 12:34:00,213.185,213.197,213.17,213.17,52300000.0
2006-07-17 12:35:00,213.186,213.202,213.171,213.202,49000000.0
2006-07-17 12:36:00,213.196,213.199,213.181,213.182,62200000.0
2006-07-17 12:37:00,213.188,213.204,213.148,213.148,31300000.0
2006-07-17 12:38:00,213.14,213.142,213.114,213.13,38500000.0
2006-07-17 12:39:00,213.131,213.185,213.131,213.178,73600000.0
2006-07-17 12:40:00,213.18,213.18,213.16,213.165,17400000.0
2006-07-17 12:41:00,213.175,213.189,213.167,213.167,42800000.0
2006-07-17 12:42:00,213.185,213.24,213.177,213.177,73099999.0
2006-07-17 12:43:00,213.167,213.167,213.097,213.097,37399999.0
2006-07-17 12:44:00,213.112,213.156,213.112,213.131,45700000.0
2006-07-17 12:45:00,213.132,213.132,213.021,213.021,42600000.0
2006-07-17 12:46:00,212.988,213.069,212.988,213.069,47500000.0
2006-07-17 12:47:00,213.08,213.102,213.079,213.102,30700000.0
2006-07-17 12:48:00,213.09,213.09,213.055,213.069,39500000.0
2006-07-17 12:49:00,213.078,213.124,213.078,213.091,40800000.0
2006-07-17 12:50:00,213.099,213.099,213.07,213.071,48600000.0
2006-07-17 12:51:00,213.054,213.095,213.042,213.094,44200000.0
2006-07-17 12:52:00,213.081,213.092,213.081,213.092,34700000.0
2006-07-17 12:53:00,213.075,213.088,213.056,213.056,63400001.0
2006-07-17 12:54:00,213.08,213.08,213.046,213.053,44800000.0
2006-07-17 12:55:00,213.044,213.05,213.033,213.05,70899999.0
2006-07-17 12:56:00,213.04,213.108,213.04,213.108,16400000.0
2006-07-17 12:57:00,213.117,213.117,213.096,213.097,31500001.0
2006-07-17 12:58:00,213.081,213.091,213.064,213.07,66900000.0
2006-07-17 12:59:00,213.089,213.139,213.089,213.127,36600000.0
2006-07-17 13:00:00,213.118,213.12,213.052,213.056,64600001.0
2006-07-17 13:01:00,213.041,213.052,213.013,213.052,36000000.0
2006-07-17 13:02:00,213.053,213.062,213.035,213.035,39500000.0
2006-07-17 13:03:00,213.04,213.055,213.035,213.04,63100000.0
2006-07-17 13:04:00,213.051,213.074,213.048,213.061,92799999.0
2006-07-17 13:05:00,213.083,213.083,213.067,213.071,86300001.0
2006-07-17 13:06:00,213.063,213.09,213.063,213.068,47500000.0
2006-07-17 13:07:00,213.049,213.049,213.04,213.04,24900000.0
2006-07-17 13:08:00,213.037,213.051,213.022,213.022,49400000.0
2006-07-17 13:09:00,213.005,213.005,212.975,212.989,57300000.0
2006-07-17 13:10:00,212.973,212.999,212.965,212.999,37600000.0
2006-07-17 13:11:00,213.004,213.009,212.966,212.966,34500000.0
2006-07-17 13:12:00,212.962,212.964,212.936,212.952,49900000.0
2006-07-17 13:13:00,212.942,212.949,212.93,212.936,47200000.0
2006-07-17 13:14:00,212.938,212.938,212.857,212.884,62300000.0
2006-07-17 13:15:00,212.87,212.878,212.856,212.864,77700000.0
2006-07-17 13:16:00,212.881,212.91,212.881,212.91,57100000.0
2006-07-17 13:17:00,212.912,212.912,212.84,212.866,45500000.0
2006-07-17 13:18:00,212.893,212.924,212.873,212.915,79500000.0
2006-07-17 13:19:00,212.912,212.951,212.912,212.939,38700000.0
2006-07-17 13:20:00,212.956,212.956,212.913,212.916,44100000.0
2006-07-17 13:21:00,212.931,212.975,212.931,212.97,59199999.0
2006-07-17 13:22:00,212.962,212.962,212.919,212.931,54400001.0
2006-07-17 13:23:00,212.938,212.968,212.938,212.953,35300000.0
2006-07-17 13:24:00,212.931,212.931,212.906,212.916,49100000.0
2006-07-17 13:25:00,212.923,212.957,212.91,212.927,90399999.0
2006-07-17 13:26:00,212.933,212.966,212.916,212.96,68300000.0
2006-07-17 13:27:00,212.92,212.92,212.845,212.898,28400000.0
2006-07-17 13:28:00,212.917,212.969,212.917,212.962,23800000.0
2006-07-17 13:29:00,212.939,212.958,212.921,212.921,62100000.0
2006-07-17 13:30:00,212.924,212.95,212.916,212.931,49000000.0
2006-07-17 13:31:00,212.933,212.968,212.929,212.948,55500000.0
2006-07-17 13:32:00,212.968,213.0,212.953,212.988,56300000.0
2006-07-17 13:33:00,212.978,212.998,212.974,212.992,55900000.0
2006-07-17 13:34:00,212.98,212.997,212.972,212.99,50200000.0
2006-07-17 13:35:00,212.997,212.997,212.965,212.965,69000000.0
2006-07-17 13:36:00,212.973,212.99,212.973,212.987,31500000.0
2006-07-17 13:37:00,213.0,213.017,212.995,213.015,33600000.0
2006-07-17 13:38:00,213.014,213.026,213.009,213.009,45500000.0
2006-07-17 13:39:00,213.021,213.031,213.013,213.025,51200000.0
2006-07-17 13:40:00,213.013,213.028,212.993,212.993,49100000.0
2006-07-17 13:41:00,213.0,213.002,212.996,212.999,38600000.0
2006-07-17 13:42:00,212.993,213.0,212.987,212.995,49800000.0
2006-07-17 13:43:00,212.986,212.986,212.933,212.946,40100000.0
2006-07-17 13:44:00,212.953,212.973,212.953,212.969,94300001.0
2006-07-17 13:45:00,212.95,212.95,212.916,212.916,47900000.0
2006-07-17 13:46:00,212.923,212.977,212.923,212.977,53600000.0
2006-07-17 13:47:00,212.988,212.989,212.959,212.959,48300000.0
2006-07-17 13:48:00,212.969,212.977,212.952,212.952,56400000.0
2006-07-17 13:49:00,212.946,212.946,212.891,212.891,58399999.0
2006-07-17 13:50:00,212.896,212.896,212.88,212.888,85600001.0
2006-07-17 13:51:00,212.904,212.942,212.903,212.927,84900002.0
2006-07-17 13:52:00,212.962,212.988,212.962,212.976,22700000.0
2006-07-17 13:53:00,212.958,212.986,212.956,212.986,21900000.0
2006-07-17 13:54:00,212.974,212.974,212.943,212.948,56200000.0
2006-07-17 13:55:00,212.939,212.95,212.937,212.946,27200000.0
2006-07-17 13:56:00,212.932,212.961,212.932,212.956,30100000.0
2006-07-17 13:57:00,212.965,212.972,212.958,212.972,39500000.0
2006-07-17 13:58:00,212.971,212.986,212.971,212.976,39500000.0
2006-07-17 13:59:00,212.973,212.987,212.962,212.983,62300000.0
2006-07-17 14:00:00,212.968,212.979,212.948,212.96,83800002.0
2006-07-17 14:01:00,212.958,212.958,212.93,212.933,37800000.0
2006-07-17 14:02:00,212.931,212.949,212.931,212.941,29400000.0
2006-07-17 14:03:00,212.926,212.959,212.926,212.955,40500000.0
2006-07-17 14:04:00,212.931,212.971,212.931,212.95,47500000.0
2006-07-17 14:05:00,212.941,213.048,212.933,213.048,53100000.0
2006-07-17 14:06:00,213.006,213.018,212.996,213.01,34000000.0
2006-07-17 14:07:00,213.008,213.012,212.988,213.0,51000000.0
2006-07-17 14:08:00,213.02,213.066,213.011,213.057,47200000.0
2006-07-17 14:09:00,213.073,213.079,213.043,213.069,62200000.0
2006-07-17 14:10:00,213.065,213.077,213.06,213.072,92000000.0
2006-07-17 14:11:00,213.069,213.076,213.057,213.061,66000000.0
2006-07-17 14:12:00,213.059,213.069,213.036,213.06,31800000.0
2006-07-17 14:13:00,213.063,213.08,213.04,213.058,35400000.0
2006-07-17 14:14:00,213.052,213.052,213.003,213.023,41100000.0
2006-07-17 14:15:00,213.026,213.026,213.002,213.018,41800000.0
2006-07-17 14:16:00,213.034,213.04,213.011,213.025,31700000.0
2006-07-17 14:17:00,213.031,213.071,213.031,213.071,25900000.0
2006-07-17 14:18:00,213.05,213.071,213.036,213.068,46700000.0
2006-07-17 14:19:00,213.07,213.122,213.065,213.122,35900000.0
2006-07-17 14:20:00,213.134,213.139,213.085,213.085,52600000.0
2006-07-17 14:21:00,213.081,213.093,213.081,213.081,32100000.0
2006-07-17 14:22:00,213.07,213.089,213.07,213.07,74100000.0
2006-07-17 14:23:00,213.057,213.057,213.027,213.043,42700000.0
2006-07-17 14:24:00,213.037,213.07,213.027,213.049,31000000.0
2006-07-17 14:25:00,213.082,213.141,213.082,213.141,25400000.0
2006-07-17 14:26:00,213.139,213.167,213.139,213.152,48400000.0
2006-07-17 14:27:00,213.158,213.177,213.158,213.177,62900000.0
2006-07-17 14:28:00,213.157,213.165,213.15,213.165,35300000.0
2006-07-17 14:29:00,213.168,213.202,213.168,213.2,26500000.0
2006-07-17 14:30:00,213.172,213.172,213.109,213.159,53600000.0
2006-07-17 14:31:00,213.176,213.176,213.115,213.115,25400000.0
2006-07-17 14:32:00,213.126,213.149,213.099,213.099,24000000.0
2006-07-17 14:33:00,213.091,213.091,213.062,213.07,57800000.0
2006-07-17 14:34:00,213.084,213.084,213.03,213.045,54900000.0
2006-07-17 14:35:00,213.043,213.094,213.034,213.067,43700000.0
2006-07-17 14:36:00,213.092,213.123,213.092,213.113,31499999.0
2006-07-17 14:37:00,213.116,213.128,213.043,213.043,46200000.0
2006-07-17 14:38:00,213.049,213.095,213.049,213.095,17600000.0
2006-07-17 14:39:00,213.087,213.114,213.087,213.091,74599999.0
2006-07-17 14:40:00,213.08,213.081,213.055,213.055,60700001.0
2006-07-17 14:41:00,213.055,213.055,213.022,213.022,33200000.0
2006-07-17 14:42:00,213.021,213.061,213.017,213.06,40800000.0
2006-07-17 14:43:00,213.053,213.094,213.051,213.094,37100000.0
2006-07-17 14:44:00,213.103,213.114,213.072,213.114,35100000.0
2006-07-17 14:45:00,213.109,213.109,213.093,213.102,51700001.0
2006-07-17 14:46:00,213.097,213.099,213.069,213.069,62199999.0
2006-07-17 14:47:00,213.059,213.077,213.037,213.065,42900000.0
2006-07-17 14:48:00,213.06,213.062,213.038,213.059,31500000.0
2006-07-17 14:49:00,213.061,213.069,213.039,213.047,74800000.0
2006-07-17 14:50:00,213.031,213.046,213.026,213.038,55100000.0
2006-07-17 14:51:00,213.035,213.077,213.027,213.077,60700000.0
2006-07-17 14:52:00,213.081,213.086,213.044,213.082,66600001.0
2006-07-17 14:53:00,213.103,213.149,213.103,213.137,64400000.0
2006-07-17 14:54:00,213.13,213.179,213.13,213.17,58600000.0
2006-07-17 14:55:00,213.179,213.179,213.156,213.156,45000000.0
2006-07-17 14:56:00,213.165,213.173,213.153,213.159,45100000.0
2006-07-17 14:57:00,213.148,213.172,213.145,213.145,14400000.0
2006-07-17 14:58:00,213.153,213.174,213.153,213.174,82399999.0
2006-07-17 14:59:00,213.161,213.162,213.15,213.158,49700000.0
2006-07-17 15:00:00,213.147,213.147,213.1,213.1,42600000.0
2006-07-17 15:01:00,213.1,213.112,213.093,213.093,22500000.0
2006-07-17 15:02:00,213.079,213.124,213.077,213.109,50799998.0
2006-07-17 15:03:00,213.109,213.127,213.057,213.057,73700000.0
2006-07-17 15:04:00,213.057,213.064,213.036,213.04,43299999.0
2006-07-17 15:05:00,213.029,213.041,213.021,213.023,43200000.0
2006-07-17 15:06:00,213.021,213.021,213.003,213.004,43400000.0
2006-07-17 15:07:00,213.006,213.017,212.984,212.999,88300000.0
2006-07-17 15:08:00,213.014,213.017,213.001,213.017,48700000.0
2006-07-17 15:09:00,213.004,213.004,212.986,212.99,22100000.0
2006-07-17 15:10:00,212.991,213.036,212.991,213.029,85100001.0
2006-07-17 15:11:00,213.022,213.03,213.004,213.005,32200001.0
2006-07-17 15:12:00,212.982,213.029,212.976,213.029,70800000.0
2006-07-17 15:13:00,213.021,213.077,213.021,213.07,37500000.0
2006-07-17 15:14:00,213.08,213.08,212.931,212.931,62000001.0
2006-07-17 15:15:00,212.968,213.016,212.91,213.009,18200000.0
2006-07-17 15:16:00,213.046,213.055,213.011,213.016,47000001.0
2006-07-17 15:17:00,213.053,213.11,213.053,213.107,53700001.0
2006-07-17 15:18:00,213.109,213.142,213.109,213.125,64800000.0
2006-07-17 15:19:00,213.118,213.118,213.076,213.084,73800001.0
2006-07-17 15:20:00,213.086,213.116,213.086,213.104,59400000.0
2006-07-17 15:21:00,213.097,213.107,213.091,213.094,56300001.0
2006-07-17 15:22:00,213.091,213.141,213.091,213.13,46500000.0
2006-07-17 15:23:00,213.124,213.154,213.124,213.146,44299999.0
2006-07-17 15:24:00,213.119,213.119,213.066,213.073,46300000.0
2006-07-17 15:25:00,213.077,213.088,213.049,213.051,75700000.0
2006-07-17 15:26:00,213.057,213.089,213.045,213.089,70500000.0
2006-07-17 15:27:00,213.077,213.118,213.077,213.105,57200000.0
2006-07-17 15:28:00,213.117,213.17,213.117,213.162,54200000.0
2006-07-17 15:29:00,213.145,213.155,213.115,213.115,64100001.0
2006-07-17 15:30:00,213.098,213.113,213.072,213.086,63300000.0
2006-07-17 15:31:00,213.07,213.07,213.028,213.031,53400000.0
2006-07-17 15:32:00,213.008,213.048,213.008,213.027,60600000.0
2006-07-17 15:33:00,213.023,213.043,213.023,213.043,33200000.0
2006-07-17 15:34:00,213.031,213.069,213.028,213.06,41200000.0
2006-07-17 15:35:00,213.09,213.102,213.09,213.102,12000000.0
2006-07-17 15:36:00,213.138,213.181,213.096,213.181,51499999.0
2006-07-17 15:37:00,213.2,213.203,213.15,213.15,67900000.0
2006-07-17 15:38:00,213.137,213.137,213.105,213.105,36800000.0
2006-07-17 15:39:00,213.104,213.108,213.075,213.083,65499999.0
2006-07-17 15:40:00,213.087,213.087,213.036,213.036,89899999.0
2006-07-17 15:41:00,213.057,213.085,213.057,213.085,29000000.0
2006-07-17 15:42:00,213.071,213.095,213.06,213.082,33100000.0
2006-07-17 15:43:00,213.076,213.076,213.024,213.024,60300000.0
2006-07-17 15:44:00,213.043,213.083,213.036,213.081,42000000.0
2006-07-17 15:45:00,213.089,213.108,213.089,213.093,31899999.0
2006-07-17 15:46:00,213.11,213.114,213.071,213.085,63500000.0
2006-07-17 15:47:00,213.089,213.101,213.061,213.064,38000000.0
2006-07-17 15:48:00,213.061,213.061,213.024,213.024,43100000.0
2006-07-17 15:49:00,213.02,213.052,213.02,213.052,56000000.0
2006-07-17 15:50:00,213.046,213.062,213.046,213.062,24200000.0
2006-07-17 15:51:00,213.069,213.114,213.069,213.114,92600000.0
2006-07-17 15:52:00,213.122,213.134,213.109,213.127,41000000.0
2006-07-17 15:53:00,213.164,213.169,213.147,213.15,59800001.0
2006-07-17 15:54:00,213.154,213.154,213.123,213.123,74500001.0
2006-07-17 15:55:00,213.123,213.138,213.098,213.104,46000001.0
2006-07-17 15:56:00,213.095,213.095,213.054,213.054,14000000.0
2006-07-17 15:57:00,213.039,213.075,213.021,213.075,39400000.0
2006-07-17 15:58:00,213.091,213.091,213.072,213.088,27100000.0
2006-07-17 15:59:00,213.086,213.09,213.069,213.09,25600000.0
2006-07-17 16:00:00,213.115,213.176,213.115,213.176,36600000.0
2006-07-17 16:01:00,213.193,213.216,213.179,213.216,36000000.0
2006-07-17 16:02:00,213.19,213.206,213.177,213.177,54100001.0
2006-07-17 16:03:00,213.177,213.198,213.164,213.164,31000000.0
2006-07-17 16:04:00,213.169,213.197,213.169,213.188,60900000.0
2006-07-17 16:05:00,213.184,213.192,213.173,213.175,81599999.0
2006-07-17 16:06:00,213.169,213.195,213.161,213.184,33200000.0
2006-07-17 16:07:00,213.169,213.194,213.163,213.187,50600000.0
2006-07-17 16:08:00,213.198,213.209,213.179,213.189,30400000.0
2006-07-17 16:09:00,213.178,213.204,213.167,213.204,62500000.0
2006-07-17 16:10:00,213.2,213.207,213.191,213.205,63400000.0
2006-07-17 16:11:00,213.189,213.242,213.189,213.213,85700000.0
2006-07-17 16:12:00,213.255,213.3,213.255,213.288,63800000.0
2006-07-17 16:13:00,213.28,213.33,213.276,213.316,50200000.0
2006-07-17 16:14:00,213.28,213.28,213.242,213.264,56900000.0
2006-07-17 16:15:00,213.293,213.349,213.293,213.322,33200000.0
2006-07-17 16:16:00,213.318,213.318,213.276,213.299,72100000.0
2006-07-17 16:17:00,213.29,213.29,213.24,213.245,30900000.0
2006-07-17 16:18:00,213.228,213.267,213.228,213.254,61900000.0
2006-07-17 16:19:00,213.256,213.256,213.211,213.213,37800000.0
2006-07-17 16:20:00,213.177,213.246,213.167,213.246,91500000.0
2006-07-17 16:21:00,213.28,213.283,213.225,213.225,27000000.0
2006-07-17 16:22:00,213.232,213.26,213.232,213.242,65900001.0
2006-07-17 16:23:00,213.236,213.279,213.232,213.265,57100000.0
2006-07-17 16:24:00,213.254,213.272,213.216,213.249,58099999.0
2006-07-17 16:25:00,213.246,213.246,213.192,213.197,59700000.0
2006-07-17 16:26:00,213.176,213.183,213.153,213.153,28900000.0
2006-07-17 16:27:00,213.115,213.122,213.104,213.122,33100000.0
2006-07-17 16:28:00,213.109,213.109,213.076,213.082,36700000.0
2006-07-17 16:29:00,213.096,213.118,213.093,213.118,54600000.0
2006-07-17 16:30:00,213.115,213.132,213.114,213.132,38900000.0
2006-07-17 16:31:00,213.137,213.146,213.112,213.141,49300001.0
2006-07-17 16:32:00,213.139,213.139,213.118,213.132,45100000.0
2006-07-17 16:33:00,213.126,213.126,213.105,213.105,49700001.0
2006-07-17 16:34:00,213.103,213.112,213.098,213.112,71900000.0
2006-07-17 16:35:00,213.101,213.122,213.097,213.117,69400000.0
2006-07-17 16:36:00,213.129,213.129,213.092,213.105,29000000.0
2006-07-17 16:37:00,213.105,213.125,213.091,213.108,48400001.0
2006-07-17 16:38:00,213.125,213.198,213.125,213.191,54000001.0
2006-07-17 16:39:00,213.195,213.209,213.185,213.209,35400000.0
2006-07-17 16:40:00,213.199,213.199,213.188,213.193,34000000.0
2006-07-17 16:41:00,213.203,213.267,213.2,213.258,61600000.0
2006-07-17 16:42:00,213.265,213.265,213.217,213.217,52500000.0
2006-07-17 16:43:00,213.191,213.224,213.191,213.221,33200000.0
2006-07-17 16:44:00,213.209,213.229,213.194,213.22,42900000.0
2006-07-17 16:45:00,213.214,213.23,213.206,213.23,63500000.0
2006-07-17 16:46:00,213.232,213.243,213.17,213.17,61900000.0
2006-07-17 16:47:00,213.171,213.174,213.143,213.174,49400000.0
2006-07-17 16:48:00,213.175,213.186,213.144,213.144,54300001.0
2006-07-17 16:49:00,213.141,213.181,213.141,213.181,98599999.0
2006-07-17 16:50:00,213.181,213.198,213.178,213.186,40000000.0
2006-07-17 16:51:00,213.193,213.204,213.18,213.2,91799999.0
2006-07-17 16:52:00,213.201,213.211,213.183,213.198,43100000.0
2006-07-17 16:53:00,213.2,213.216,213.182,213.191,83499999.0
2006-07-17 16:54:00,213.176,213.199,213.174,213.174,45700000.0
2006-07-17 16:55:00,213.162,213.213,213.157,213.213,50700000.0
2006-07-17 16:56:00,213.214,213.222,213.201,213.206,76400000.0
2006-07-17 16:57:00,213.194,213.218,213.169,213.177,49700001.0
2006-07-17 16:58:00,213.18,213.193,213.142,213.142,19100000.0
2006-07-17 16:59:00,213.095,213.109,213.04,213.04,72700000.0
2006-07-17 17:00:00,213.044,213.112,213.044,213.112,45400001.0
2006-07-17 17:01:00,213.13,213.138,213.076,213.083,37400000.0
2006-07-17 17:02:00,213.099,213.124,213.099,213.115,24900000.0
2006-07-17 17:03:00,213.096,213.106,213.075,213.076,74100001.0
2006-07-17 17:04:00,213.079,213.092,213.036,213.036,40700000.0
2006-07-17 17:05:00,213.022,213.052,213.022,213.027,23500000.0
2006-07-17 17:06:00,213.054,213.074,213.033,213.067,75200000.0
2006-07-17 17:07:00,213.038,213.038,212.947,212.958,31900000.0
2006-07-17 17:08:00,212.942,213.018,212.942,213.018,37700000.0
2006-07-17 17:09:00,213.014,213.021,212.994,213.008,31200000.0
2006-07-17 17:10:00,213.008,213.024,213.005,213.005,48700000.0
2006-07-17 17:11:00,213.004,213.041,213.004,213.022,116700000.0
2006-07-17 17:12:00,213.018,213.032,212.987,212.987,80500001.0
2006-07-17 17:13:00,212.997,213.037,212.987,213.037,31500000.0
2006-07-17 17:14:00,213.059,213.059,212.991,212.991,27800000.0
2006-07-17 17:15:00,212.993,212.997,212.963,212.985,34200000.0
2006-07-17 17:16:00,212.986,213.0,212.974,212.992,30600000.0
2006-07-17 17:17:00,213.0,213.028,212.992,212.992,36800000.0
2006-07-17 17:18:00,212.997,213.001,212.976,212.976,68800000.0
2006-07-17 17:19:00,212.987,212.987,212.952,212.953,60700000.0
2006-07-17 17:20:00,212.94,212.959,212.925,212.925,59000001.0
2006-07-17 17:21:00,212.942,212.983,212.942,212.983,23500000.0
2006-07-17 17:22:00,212.965,212.965,212.956,212.963,33999999.0
2006-07-17 17:23:00,212.972,212.996,212.972,212.987,23200000.0
2006-07-17 17:24:00,212.988,213.025,212.982,213.025,24700000.0
2006-07-17 17:25:00,213.017,213.037,213.012,213.024,47000000.0
2006-07-17 17:26:00,213.02,213.039,213.02,213.024,71000000.0
2006-07-17 17:27:00,213.008,213.013,212.954,212.955,52200000.0
2006-07-17 17:28:00,212.947,212.957,212.931,212.931,38900001.0
2006-07-17 17:29:00,212.942,212.949,212.931,212.932,53200000.0
2006-07-17 17:30:00,212.916,212.989,212.916,212.989,54299999.0
2006-07-17 17:31:00,212.99,212.996,212.97,212.973,51300000.0
2006-07-17 17:32:00,212.958,212.997,212.956,212.997,41000000.0
2006-07-17 17:33:00,212.991,212.993,212.951,212.952,51000000.0
2006-07-17 17:34:00,212.957,212.972,212.951,212.972,43200000.0
2006-07-17 17:35:00,212.973,213.004,212.973,212.998,64699999.0
2006-07-17 17:36:00,212.998,213.014,212.989,213.003,72400000.0
2006-07-17 17:37:00,213.0,213.002,212.984,213.002,27500000.0
2006-07-17 17:38:00,212.991,212.999,212.976,212.999,46400000.0
2006-07-17 17:39:00,212.976,213.004,212.962,213.004,60600000.0
2006-07-17 17:40:00,212.983,213.017,212.983,213.01,57600000.0
2006-07-17 17:41:00,213.019,213.027,213.003,213.015,56299999.0
2006-07-17 17:42:00,213.006,213.014,212.985,212.986,44600000.0
2006-07-17 17:43:00,212.979,213.001,212.979,212.983,36200000.0
2006-07-17 17:44:00,212.976,212.984,212.97,212.978,42500000.0
2006-07-17 17:45:00,212.997,213.002,212.965,212.998,67199999.0
2006-07-17 17:46:00,213.015,213.096,213.002,213.088,28600000.0
2006-07-17 17:47:00,213.106,213.115,213.075,213.107,62700000.0
2006-07-17 17:48:00,213.102,213.121,213.1,213.1,60900001.0
2006-07-17 17:49:00,213.107,213.111,213.089,213.104,31400000.0
2006-07-17 17:50:00,213.124,213.133,213.112,213.112,34300000.0
2006-07-17 17:51:00,213.125,213.135,213.107,213.115,22800000.0
2006-07-17 17:52:00,213.105,213.105,213.036,213.063,33800000.0
2006-07-17 17:53:00,213.098,213.105,213.057,213.086,69200000.0
2006-07-17 17:54:00,213.102,213.125,213.077,213.088,32300000.0
2006-07-17 17:55:00,213.065,213.088,213.044,213.088,15400000.0
2006-07-17 17:56:00,213.084,213.084,213.067,213.067,44400001.0
2006-07-17 17:57:00,213.064,213.09,213.064,213.087,41600000.0
2006-07-17 17:58:00,213.093,213.097,213.077,213.095,48700000.0
2006-07-17 17:59:00,213.093,213.093,213.068,213.07,78000000.0
2006-07-17 18:00:00,213.089,213.115,213.085,213.09,41800000.0
2006-07-17 18:01:00,213.118,213.16,213.118,213.128,577399997.0
2006-07-17 18:02:00,213.143,213.186,213.142,213.185,762299997.0
2006-07-17 18:03:00,213.207,213.224,213.188,213.188,582900001.0
2006-07-17 18:04:00,213.19,213.209,213.169,213.176,637599993.0
2006-07-17 18:05:00,213.19,213.217,213.17,213.17,783400004.0
2006-07-17 18:06:00,213.155,213.189,213.151,213.173,726300002.0
2006-07-17 18:07:00,213.172,213.18,213.14,213.148,783099999.0
2006-07-17 18:08:00,213.147,213.168,213.14,213.163,654600003.0
2006-07-17 18:09:00,213.177,213.239,213.177,213.209,509899996.0
2006-07-17 18:10:00,213.218,213.246,213.212,213.236,583299999.0
2006-07-17 18:11:00,213.23,213.249,213.212,213.221,393000002.0
2006-07-17 18:12:00,213.219,213.251,213.216,213.232,355900002.0
2006-07-17 18:13:00,213.248,213.281,213.233,213.233,512299999.0
2006-07-17 18:14:00,213.247,213.266,213.219,213.219,601900002.0
2006-07-17 18:15:00,213.219,213.23,213.191,213.208,658399998.0
2006-07-17 18:16:00,213.21,213.225,213.199,213.216,631199999.0
2006-07-17 18:17:00,213.225,213.251,213.219,213.22,198200000.0
2006-07-17 18:18:00,213.221,213.276,213.219,213.235,459599999.0
2006-07-17 18:19:00,213.234,213.263,213.227,213.254,445900000.0
2006-07-17 18:20:00,213.249,213.263,213.229,213.229,494200000.0
2006-07-17 18:21:00,213.235,213.268,213.235,213.256,495199999.0
2006-07-17 18:22:00,213.252,213.275,213.237,213.265,535200001.0
2006-07-17 18:23:00,213.258,213.31,213.258,213.259,838900003.0
2006-07-17 18:24:00,213.239,213.272,213.233,213.249,620300002.0
2006-07-17 18:25:00,213.256,213.258,213.227,213.238,554500000.0
2006-07-17 18:26:00,213.225,213.238,213.21,213.225,345400000.0
2006-07-17 18:27:00,213.227,213.242,213.211,213.232,423099999.0
2006-07-17 18:28:00,213.253,213.286,213.253,213.27,367000001.0
2006-07-17 18:29:00,213.275,213.275,213.236,213.257,486799999.0
2006-07-17 18:30:00,213.263,213.298,213.263,213.286,258600000.0
2006-07-17 18:31:00,213.289,213.289,213.255,213.271,378700003.0
2006-07-17 18:32:00,213.265,213.288,213.251,213.26,512400002.0
2006-07-17 18:33:00,213.25,213.264,213.227,213.242,481300003.0
2006-07-17 18:34:00,213.25,213.256,213.226,213.245,499700003.0
2006-07-17 18:35:00,213.247,213.278,213.243,213.256,425100000.0
2006-07-17 18:36:00,213.255,213.273,213.236,213.262,351100001.0
2006-07-17 18:37:00,213.272,213.277,213.254,213.262,182700000.0
2006-07-17 18:38:00,213.268,213.268,213.249,213.258,139599999.0
2006-07-17 18:39:00,213.257,213.272,213.242,213.26,100500001.0
2006-07-17 18:40:00,213.25,213.27,213.248,213.26,336100000.0
2006-07-17 18:41:00,213.25,213.275,213.25,213.275,274200001.0
2006-07-17 18:42:00,213.276,213.292,213.265,213.268,186200001.0
2006-07-17 18:43:00,213.257,213.288,213.257,213.258,93500000.0
2006-07-17 18:44:00,213.266,213.286,213.245,213.251,288200000.0
2006-07-17 18:45:00,213.245,213.262,213.234,213.242,180400000.0
2006-07-17 18:46:00,213.236,213.257,213.236,213.252,198200000.0
2006-07-17 18:47:00,213.253,213.262,213.25,213.252,86399999.0
2006-07-17 18:48:00,213.265,213.27,213.251,213.263,119900000.0
2006-07-17 18:49:00,213.252,213.263,213.229,213.234,125100000.0
2006-07-17 18:50:00,213.235,213.24,213.22,213.24,215700000.0
2006-07-17 18:51:00,213.235,213.255,213.228,213.234,169900000.0
2006-07-17 18:52:00,213.226,213.229,213.208,213.219,320100001.0
2006-07-17 18:53:00,213.216,213.216,213.189,213.189,261500000.0
2006-07-17 18:54:00,213.2,213.207,213.189,213.192,155600000.0
2006-07-17 18:55:00,213.196,213.207,213.184,213.19,261400001.0
2006-07-17 18:56:00,213.193,213.195,213.178,213.195,29900000.0
2006-07-17 18:57:00,213.197,213.202,213.183,213.19,143900000.0
2006-07-17 18:58:00,213.192,213.21,213.187,213.198,307100001.0
2006-07-17 18:59:00,213.185,213.202,213.179,213.195,267999999.0
2006-07-17 19:00:00,213.193,213.202,213.185,213.198,67400000.0
2006-07-17 19:01:00,213.19,213.204,213.18,213.195,101100000.0
2006-07-17 19:02:00,213.197,213.197,213.185,213.192,255099999.0
2006-07-17 19:03:00,213.195,213.198,213.181,213.181,290100000.0
2006-07-17 19:04:00,213.184,213.184,213.167,213.184,216899999.0
2006-07-17 19:05:00,213.185,213.185,213.17,213.18,188500001.0
2006-07-17 19:06:00,213.186,213.208,213.177,213.186,363600000.0
2006-07-17 19:07:00,213.182,213.182,213.161,213.167,266600000.0
2006-07-17 19:08:00,213.165,213.182,213.155,213.177,313600001.0
2006-07-17 19:09:00,213.178,213.178,213.16,213.17,184299999.0
2006-07-17 19:10:00,213.177,213.183,213.17,213.172,178900001.0
2006-07-17 19:11:00,213.172,213.183,213.172,213.178,48500000.0
2006-07-17 19:12:00,213.179,213.184,213.176,213.177,84400000.0
2006-07-17 19:13:00,213.178,213.201,213.178,213.189,120800001.0
2006-07-17 19:14:00,213.189,213.198,213.174,213.186,215200000.0
2006-07-17 19:15:00,213.191,213.191,213.172,213.174,273499999.0
2006-07-17 19:16:00,213.177,213.183,213.165,213.165,48800000.0
2006-07-17 19:17:00,213.185,213.197,213.181,213.194,156000000.0
2006-07-17 19:18:00,213.187,213.192,213.169,213.174,219699999.0
2006-07-17 19:19:00,213.17,213.188,213.165,213.17,228799999.0
2006-07-17 19:20:00,213.175,213.196,213.175,213.18,108700000.0
2006-07-17 19:21:00,213.179,213.188,213.165,213.181,194599999.0
2006-07-17 19:22:00,213.179,213.183,213.168,213.171,70300000.0
2006-07-17 19:23:00,213.17,213.185,213.165,213.172,384000000.0
2006-07-17 19:24:00,213.17,213.17,213.119,213.119,102400000.0
2006-07-17 19:25:00,213.113,213.12,213.103,213.115,262000001.0
2006-07-17 19:26:00,213.115,213.163,213.115,213.145,430499999.0
2006-07-17 19:27:00,213.151,213.17,213.15,213.164,290199999.0
2006-07-17 19:28:00,213.173,213.175,213.155,213.175,209300001.0
2006-07-17 19:29:00,213.172,213.18,213.149,213.18,54000000.0
2006-07-17 19:30:00,213.177,213.187,213.168,213.178,224500000.0
2006-07-17 19:31:00,213.172,213.184,213.172,213.182,104200000.0
2006-07-17 19:32:00,213.18,213.192,213.165,213.17,333599998.0
2006-07-17 19:33:00,213.173,213.173,213.15,213.15,188000000.0
2006-07-17 19:34:00,213.142,213.15,213.125,213.13,214800001.0
2006-07-17 19:35:00,213.118,213.126,213.086,213.086,346200000.0
2006-07-17 19:36:00,213.098,213.116,213.088,213.098,240900000.0
2006-07-17 19:37:00,213.102,213.102,213.087,213.087,81099999.0
2006-07-17 19:38:00,213.1,213.124,213.088,213.124,245099999.0
2006-07-17 19:39:00,213.13,213.142,213.117,213.118,218400000.0
2006-07-17 19:40:00,213.122,213.138,213.113,213.12,276900001.0
2006-07-17 19:41:00,213.128,213.135,213.115,213.12,307700001.0
2006-07-17 19:42:00,213.129,213.159,213.129,213.138,127200001.0
2006-07-17 19:43:00,213.147,213.149,213.144,213.149,64400000.0
2006-07-17 19:44:00,213.146,213.154,213.119,213.119,229600000.0
2006-07-17 19:45:00,213.12,213.131,213.098,213.098,140100001.0
2006-07-17 19:46:00,213.097,213.097,213.049,213.05,122800000.0
2006-07-17 19:47:00,213.041,213.052,213.032,213.05,100699999.0
2006-07-17 19:48:00,213.039,213.07,213.037,213.058,156500001.0
2006-07-17 19:49:00,213.058,213.08,213.055,213.068,151499999.0
2006-07-17 19:50:00,213.071,213.09,213.071,213.083,147600000.0
2006-07-17 19:51:00,213.087,213.115,213.086,213.094,144899999.0
2006-07-17 19:52:00,213.087,213.087,213.063,213.078,129000000.0
2006-07-17 19:53:00,213.083,213.086,213.065,213.078,166199998.0
2006-07-17 19:54:00,213.074,213.08,213.057,213.078,144900001.0
2006-07-17 19:55:00,213.08,213.109,213.079,213.085,39800000.0
2006-07-17 19:56:00,213.083,213.095,213.073,213.079,160500002.0
2006-07-17 19:57:00,213.073,213.103,213.073,213.103,179900000.0
2006-07-17 19:58:00,213.106,213.12,213.103,213.103,310400000.0
2006-07-17 19:59:00,213.105,213.108,213.081,213.081,261999999.0
2006-07-17 20:00:00,213.08,213.085,213.08,213.08,75200000.0
2006-07-17 20:01:00,213.082,213.106,213.082,213.097,98399999.0
2006-07-17 20:02:00,213.085,213.094,213.027,213.035,196599998.0
2006-07-17 20:03:00,213.023,213.034,213.019,213.034,92299999.0
2006-07-17 20:04:00,213.037,213.039,213.017,213.02,125999999.0
2006-07-17 20:05:00,213.015,213.036,213.015,213.027,182900000.0
2006-07-17 20:06:00,213.032,213.04,213.015,213.03,205500000.0
2006-07-17 20:07:00,213.034,213.034,212.984,212.985,141500001.0
2006-07-17 20:08:00,212.989,213.009,212.98,212.98,168200000.0
2006-07-17 20:09:00,212.983,212.987,212.975,212.977,98000000.0
2006-07-17 20:10:00,212.976,212.991,212.972,212.988,157900000.0
2006-07-17 20:11:00,212.993,213.025,212.974,212.993,298200000.0
2006-07-17 20:12:00,212.992,213.019,212.992,213.01,494500001.0
2006-07-17 20:13:00,213.018,213.044,213.016,213.028,194799999.0
2006-07-17 20:14:00,213.024,213.037,213.014,213.018,174399999.0
2006-07-17 20:15:00,213.033,213.057,213.03,213.044,302800000.0
2006-07-17 20:16:00,213.039,213.059,213.03,213.036,178300000.0
2006-07-17 20:17:00,213.042,213.056,213.036,213.053,30900000.0
2006-07-17 20:18:00,213.052,213.058,213.036,213.042,160800000.0
2006-07-17 20:19:00,213.052,213.052,213.036,213.042,154799999.0
2006-07-17 20:20:00,213.039,213.052,213.024,213.043,303999998.0
2006-07-17 20:21:00,213.048,213.065,213.044,213.048,119600000.0
2006-07-17 20:22:00,213.056,213.073,213.044,213.064,263399998.0
2006-07-17 20:23:00,213.067,213.081,213.063,213.068,175000000.0
2006-07-17 20:24:00,213.067,213.09,213.047,213.052,121600000.0
2006-07-17 20:25:00,213.05,213.071,213.05,213.065,391799999.0
2006-07-17 20:26:00,213.068,213.087,213.057,213.077,296399999.0
2006-07-17 20:27:00,213.074,213.074,213.048,213.073,196999999.0
2006-07-17 20:28:00,213.07,213.072,213.04,213.053,355799997.0
2006-07-17 20:29:00,213.068,213.078,213.049,213.055,492300001.0
2006-07-17 20:30:00,213.06,213.069,213.049,213.055,534299999.0
2006-07-17 20:31:00,213.065,213.075,213.053,213.06,422400002.0
2006-07-17 20:32:00,213.062,213.068,213.046,213.06,500500000.0
2006-07-17 20:33:00,213.062,213.1,213.062,213.1,151500001.0
2006-07-17 20:34:00,213.098,213.105,213.087,213.105,134600000.0
2006-07-17 20:35:00,213.1,213.107,213.087,213.098,104199999.0
2006-07-17 20:36:00,213.093,213.093,213.074,213.092,179700000.0
2006-07-17 20:37:00,213.092,213.102,213.092,213.102,103400000.0
2006-07-17 20:38:00,213.09,213.11,213.086,213.101,238799997.0
2006-07-17 20:39:00,213.093,213.098,213.057,213.073,152900000.0
2006-07-17 20:40:00,213.064,213.066,213.048,213.06,336499999.0
2006-07-17 20:41:00,213.063,213.072,213.058,213.061,109400000.0
2006-07-17 20:42:00,213.056,213.079,213.024,213.071,238900001.0
2006-07-17 20:43:00,213.077,213.094,213.077,213.088,313899999.0
2006-07-17 20:44:00,213.096,213.112,213.088,213.11,401000000.0
2006-07-17 20:45:00,213.117,213.117,213.097,213.105,199200001.0
2006-07-17 20:46:00,213.111,213.125,213.098,213.109,264200002.0
2006-07-17 20:47:00,213.113,213.136,213.105,213.105,273300003.0
2006-07-17 20:48:00,213.098,213.114,213.097,213.105,265700000.0
2006-07-17 20:49:00,213.112,213.115,213.079,213.095,171400000.0
2006-07-17 20:50:00,213.093,213.112,213.082,213.105,330599999.0
2006-07-17 20:51:00,213.105,213.138,213.103,213.106,166700000.0
2006-07-17 20:52:00,213.11,213.137,213.11,213.134,107300000.0
2006-07-17 20:53:00,213.13,213.171,213.13,213.132,241300000.0
2006-07-17 20:54:00,213.13,213.13,213.107,213.109,139899999.0
2006-07-17 20:55:00,213.103,213.141,213.103,213.118,331899999.0
2006-07-17 20:56:00,213.114,213.13,213.107,213.124,198700000.0
2006-07-17 20:57:00,213.135,213.182,213.132,213.171,347099998.0
2006-07-17 20:58:00,213.168,213.196,213.164,213.173,326400000.0
2006-07-17 20:59:00,213.175,213.181,213.164,213.169,547300000.0
2006-07-17 21:00:00,213.165,213.169,213.138,213.155,428099997.0
2006-07-17 21:01:00,213.158,213.166,213.146,213.149,557000003.0
2006-07-17 21:02:00,213.145,213.158,213.138,213.142,248400000.0
2006-07-17 21:03:00,213.13,213.149,213.13,213.13,225300000.0
2006-07-17 21:04:00,213.143,213.147,213.135,213.14,77300000.0
2006-07-17 21:05:00,213.141,213.18,213.135,213.161,131500000.0
2006-07-17 21:06:00,213.16,213.162,213.132,213.158,173900001.0
2006-07-17 21:07:00,213.188,213.198,213.174,213.18,221499999.0
2006-07-17 21:08:00,213.178,213.188,213.162,213.174,154100001.0
2006-07-17 21:09:00,213.18,213.198,213.18,213.187,88400001.0
2006-07-17 21:10:00,213.185,213.186,213.173,213.173,60000000.0
2006-07-17 21:11:00,213.168,213.183,213.155,213.183,85300000.0
2006-07-17 21:12:00,213.186,213.19,213.183,213.187,107700000.0
2006-07-17 21:13:00,213.196,213.203,213.179,213.203,153700000.0
2006-07-17 21:14:00,213.203,213.203,213.163,213.188,321999998.0
2006-07-17 21:15:00,213.189,213.206,213.179,213.185,306800001.0
2006-07-17 21:16:00,213.18,213.208,213.175,213.183,69600000.0
2006-07-17 21:17:00,213.186,213.203,213.178,213.195,247399999.0
2006-07-17 21:18:00,213.194,213.203,213.177,213.189,166900000.0
2006-07-17 21:19:00,213.19,213.196,213.173,213.173,227300000.0
2006-07-17 21:20:00,213.165,213.173,213.142,213.159,290600001.0
2006-07-17 21:21:00,213.146,213.146,213.115,213.127,253000000.0
2006-07-17 21:22:00,213.13,213.145,213.125,213.125,201500000.0
2006-07-17 21:23:00,213.125,213.136,213.124,213.128,147400001.0
2006-07-17 21:24:00,213.115,213.115,213.084,213.085,168099999.0
2006-07-17 21:25:00,213.07,213.103,213.066,213.068,235599998.0
2006-07-17 21:26:00,213.053,213.065,213.028,213.046,132800000.0
2006-07-17 21:27:00,213.055,213.055,213.036,213.038,154799999.0
2006-07-17 21:28:00,213.048,213.058,213.042,213.046,151600001.0
2006-07-17 21:29:00,213.055,213.088,213.055,213.079,101199999.0
2006-07-17 21:30:00,213.078,213.083,213.062,213.077,120800000.0
2006-07-17 21:31:00,213.055,213.072,213.055,213.07,78499999.0
2006-07-17 21:32:00,213.073,213.089,213.071,213.089,123800000.0
2006-07-17 21:33:00,213.086,213.108,213.079,213.094,146800000.0
2006-07-17 21:34:00,213.096,213.107,213.085,213.107,101899998.0
2006-07-17 21:35:00,213.11,213.123,213.107,213.107,25500000.0
2006-07-17 21:36:00,213.109,213.109,213.077,213.077,89000000.0
2006-07-17 21:37:00,213.06,213.066,213.046,213.066,128200000.0
2006-07-17 21:38:00,213.063,213.071,213.05,213.05,49500000.0
2006-07-17 21:39:00,213.04,213.062,213.04,213.061,64999999.0
2006-07-17 21:40:00,213.057,213.083,213.052,213.071,67600000.0
2006-07-17 21:41:00,213.081,213.107,213.081,213.095,21800000.0
2006-07-17 21:42:00,213.089,213.089,213.061,213.061,129400000.0
2006-07-17 21:43:00,213.054,213.054,213.031,213.042,51900000.0
2006-07-17 21:44:00,213.048,213.073,213.042,213.051,225900000.0
2006-07-17 21:45:00,213.068,213.082,213.068,213.072,76800000.0
2006-07-17 21:46:00,213.07,213.085,213.067,213.076,98700001.0
2006-07-17 21:47:00,213.083,213.094,213.074,213.081,91000000.0
2006-07-17 21:48:00,213.073,213.073,213.048,213.067,108800000.0
2006-07-17 21:49:00,213.054,213.063,213.05,213.05,58900000.0
2006-07-17 21:50:00,213.055,213.062,213.036,213.062,28400000.0
2006-07-17 21:51:00,213.07,213.08,213.059,213.07,124000000.0
2006-07-17 21:52:00,213.077,213.108,213.077,213.108,44600000.0
2006-07-17 21:53:00,213.123,213.123,213.104,213.104,42900000.0
2006-07-17 21:54:00,213.103,213.121,213.097,213.121,81000000.0
2006-07-17 21:55:00,213.121,213.128,213.117,213.119,81500000.0
2006-07-17 21:56:00,213.115,213.115,213.11,213.11,38100000.0
2006-07-17 21:57:00,213.109,213.113,213.107,213.108,71200000.0
2006-07-17 21:58:00,213.105,213.11,213.09,213.095,78200002.0
2006-07-17 21:59:00,213.108,213.115,213.094,213.095,158700001.0
2006-07-17 22:00:00,213.083,213.111,213.083,213.089,180200000.0
2006-07-17 22:01:00,213.095,213.095,213.073,213.092,156100001.0
2006-07-17 22:02:00,213.08,213.09,213.072,213.08,315000000.0
2006-07-17 22:03:00,213.091,213.096,213.081,213.081,70000000.0
2006-07-17 22:04:00,213.08,213.106,213.08,213.086,137400000.0
2006-07-17 22:05:00,213.075,213.079,213.06,213.069,83800000.0
2006-07-17 22:06:00,213.067,213.079,213.067,213.073,26400000.0
2006-07-17 22:07:00,213.065,213.078,213.065,213.078,58000001.0
2006-07-17 22:08:00,213.078,213.078,213.06,213.072,57399999.0
2006-07-17 22:09:00,213.075,213.086,213.075,213.086,56299999.0
2006-07-17 22:10:00,213.088,213.09,213.08,213.088,85400001.0
2006-07-17 22:11:00,213.085,213.107,213.081,213.107,85399999.0
2006-07-17 22:12:00,213.096,213.096,213.077,213.08,122000000.0
2006-07-17 22:13:00,213.087,213.096,213.081,213.094,45100000.0
2006-07-17 22:14:00,213.1,213.102,213.099,213.099,38300000.0
2006-07-17 22:15:00,213.103,213.134,213.1,213.108,191499999.0
2006-07-17 22:16:00,213.116,213.131,213.115,213.115,195499999.0
2006-07-17 22:17:00,213.115,213.133,213.115,213.124,67800000.0
2006-07-17 22:18:00,213.13,213.135,213.124,213.127,97000000.0
2006-07-17 22:19:00,213.121,213.127,213.107,213.11,58300000.0
2006-07-17 22:20:00,213.11,213.12,213.103,213.106,46000000.0
2006-07-17 22:21:00,213.105,213.133,213.105,213.111,41699999.0
2006-07-17 22:22:00,213.116,213.138,213.116,213.129,60100000.0
2006-07-17 22:23:00,213.127,213.14,213.113,213.118,71500000.0
2006-07-17 22:24:00,213.133,213.15,213.122,213.133,71099999.0
2006-07-17 22:25:00,213.114,213.125,213.109,213.121,110700001.0
2006-07-17 22:26:00,213.123,213.124,213.118,213.118,59799999.0
2006-07-17 22:27:00,213.114,213.125,213.107,213.109,159600000.0
2006-07-17 22:28:00,213.124,213.15,213.121,213.14,37700000.0
2006-07-17 22:29:00,213.147,213.152,213.138,213.142,164199999.0
2006-07-17 22:30:00,213.137,213.137,213.123,213.123,47300000.0
2006-07-17 22:31:00,213.119,213.127,213.103,213.123,50900000.0
2006-07-17 22:32:00,213.117,213.145,213.117,213.131,159000000.0
2006-07-17 22:33:00,213.129,213.134,213.102,213.13,226700001.0
2006-07-17 22:34:00,213.125,213.142,213.107,213.107,322100001.0
2006-07-17 22:35:00,213.112,213.113,213.105,213.105,91500000.0
2006-07-17 22:36:00,213.108,213.129,213.099,213.12,61800000.0
2006-07-17 22:37:00,213.123,213.123,213.108,213.122,50400000.0
2006-07-17 22:38:00,213.13,213.131,213.105,213.131,25100000.0
2006-07-17 22:39:00,213.143,213.159,213.14,213.159,60900000.0
2006-07-17 22:40:00,213.165,213.171,213.146,213.154,65400001.0
2006-07-17 22:41:00,213.165,213.169,213.15,213.151,84199999.0
2006-07-17 22:42:00,213.143,213.15,213.109,213.109,69200001.0
2006-07-17 22:43:00,213.105,213.105,213.086,213.105,83699999.0
2006-07-17 22:44:00,213.116,213.137,213.112,213.122,85800000.0
2006-07-17 22:45:00,213.128,213.128,213.104,213.118,82600000.0
2006-07-17 22:46:00,213.113,213.119,213.11,213.117,58500000.0
2006-07-17 22:47:00,213.109,213.109,213.081,213.087,74200001.0
2006-07-17 22:48:00,213.103,213.117,213.096,213.102,114400000.0
2006-07-17 22:49:00,213.098,213.11,213.093,213.103,52400000.0
2006-07-17 22:50:00,213.108,213.13,213.101,213.129,60600000.0
2006-07-17 22:51:00,213.142,213.166,213.132,213.161,62900000.0
2006-07-17 22:52:00,213.167,213.186,213.167,213.186,82400000.0
2006-07-17 22:53:00,213.185,213.189,213.164,213.183,114699999.0
2006-07-17 22:54:00,213.17,213.17,213.156,213.17,33100000.0
2006-07-17 22:55:00,213.157,213.158,213.114,213.158,65300000.0
2006-07-17 22:56:00,213.161,213.183,213.154,213.159,113400000.0
2006-07-17 22:57:00,213.16,213.181,213.138,213.139,82600000.0
2006-07-17 22:58:00,213.132,213.132,213.117,213.129,40300001.0
2006-07-17 22:59:00,213.125,213.145,213.125,213.135,96799999.0
2006-07-17 23:00:00,213.145,213.149,213.078,213.147,33900000.0
2006-07-17 23:01:00,213.153,213.174,213.126,213.174,18900000.0
2006-07-17 23:02:00,213.107,213.177,213.097,213.177,43000000.0
2006-07-17 23:03:00,213.137,213.163,213.122,213.138,63300000.0
2006-07-17 23:04:00,213.117,213.133,213.086,213.126,42899999.0
2006-07-17 23:05:00,213.097,213.108,213.054,213.091,48099999.0
2006-07-17 23:06:00,213.122,213.122,213.056,213.093,35500000.0
2006-07-17 23:07:00,213.101,213.14,213.101,213.116,31000000.0
2006-07-17 23:08:00,213.109,213.129,213.096,213.117,46300000.0
2006-07-17 23:09:00,213.096,213.112,213.078,213.098,32500000.0
2006-07-17 23:10:00,213.102,213.16,213.085,213.152,87000000.0
2006-07-17 23:11:00,213.109,213.122,213.075,213.098,50200000.0
2006-07-17 23:12:00,213.092,213.121,213.079,213.084,61100000.0
2006-07-17 23:13:00,213.088,213.11,213.067,213.079,71000000.0
2006-07-17 23:14:00,213.076,213.117,213.049,213.072,51300000.0
2006-07-17 23:15:00,213.112,213.118,213.054,213.075,28000000.0
2006-07-17 23:16:00,213.064,213.085,213.064,213.085,37899999.0
2006-07-17 23:17:00,213.075,213.106,213.057,213.102,22000000.0
2006-07-17 23:18:00,213.076,213.109,213.05,213.092,39500000.0
2006-07-17 23:19:00,213.083,213.088,213.05,213.057,57800000.0
2006-07-17 23:20:00,213.063,213.127,213.059,213.095,54400000.0
2006-07-17 23:21:00,213.135,213.145,213.096,213.107,79000000.0
2006-07-17 23:22:00,213.068,213.115,213.064,213.107,49100000.0
2006-07-17 23:23:00,213.082,213.13,213.056,213.125,60500001.0
2006-07-17 23:24:00,213.113,213.126,213.079,213.111,24300000.0
2006-07-17 23:25:00,213.099,213.121,213.074,213.085,32700000.0
2006-07-17 23:26:00,213.115,213.143,213.079,213.095,34300000.0
2006-07-17 23:27:00,213.154,213.166,213.107,213.11,28400000.0
2006-07-17 23:28:00,213.093,213.134,213.088,213.102,59400000.0
2006-07-17 23:29:00,213.106,213.152,213.091,213.142,75600000.0
2006-07-17 23:30:00,213.182,213.186,213.078,213.091,58300001.0
2006-07-17 23:31:00,213.097,213.131,213.08,213.085,42700000.0
2006-07-17 23:32:00,213.109,213.111,213.073,213.079,40500000.0
2006-07-17 23:33:00,213.065,213.127,213.04,213.087,49400000.0
2006-07-17 23:34:00,213.045,213.092,213.035,213.058,51800000.0
2006-07-17 23:35:00,213.089,213.1,213.06,213.075,51800000.0
2006-07-17 23:36:00,213.068,213.097,213.065,213.075,35900000.0
2006-07-17 23:37:00,213.066,213.096,213.05,213.087,32300000.0
2006-07-17 23:38:00,213.055,213.083,213.007,213.083,41400000.0
2006-07-17 23:39:00,213.092,213.093,213.018,213.03,51400000.0
2006-07-17 23:40:00,213.048,213.048,212.958,212.982,48200000.0
2006-07-17 23:41:00,213.027,213.057,213.004,213.046,30700000.0
2006-07-17 23:42:00,213.052,213.054,212.96,212.986,62800000.0
2006-07-17 23:43:00,212.955,213.029,212.943,213.029,50800000.0
2006-07-17 23:44:00,212.991,213.016,212.968,212.977,56000000.0
2006-07-17 23:45:00,212.973,213.047,212.97,212.995,72200000.0
2006-07-17 23:46:00,212.971,213.025,212.963,213.016,38100000.0
2006-07-17 23:47:00,212.988,213.016,212.959,213.008,75900000.0
2006-07-17 23:48:00,212.97,213.045,212.966,213.018,75700001.0
2006-07-17 23:49:00,213.063,213.074,213.018,213.03,42700000.0
2006-07-17 23:50:00,213.027,213.03,212.992,213.026,27200000.0
2006-07-17 23:51:00,213.038,213.054,213.019,213.054,29700000.0
2006-07-17 23:52:00,213.053,213.064,213.032,213.045,56000000.0
2006-07-17 23:53:00,213.022,213.084,212.99,212.995,50800000.0
2006-07-17 23:54:00,212.969,213.043,212.94,213.005,80400000.0
2006-07-17 23:55:00,213.059,213.074,213.033,213.052,70199999.0
2006-07-17 23:56:00,213.104,213.113,213.039,213.039,66700001.0
2006-07-17 23:57:00,213.045,213.112,213.03,213.112,61800000.0
2006-07-17 23:58:00,213.087,213.089,213.03,213.056,91199999.0
2006-07-17 23:59:00,213.044,213.1,213.044,213.1,39700000.0
2006-07-18 00:00:00,213.109,213.109,213.032,213.032,50600000.0
2006-07-18 00:01:00,213.021,213.058,213.0,213.047,37800000.0
2006-07-18 00:02:00,213.017,213.105,213.013,213.099,54400000.0
2006-07-18 00:03:00,213.038,213.059,212.99,213.022,72300001.0
2006-07-18 00:04:00,213.02,213.089,213.018,213.048,44600000.0
2006-07-18 00:05:00,213.04,213.064,213.014,213.021,48500000.0
2006-07-18 00:06:00,212.995,213.017,212.971,212.992,54100000.0
2006-07-18 00:07:00,213.02,213.049,212.981,212.999,57800000.0
2006-07-18 00:08:00,213.118,213.118,212.823,212.824,41900000.0
2006-07-18 00:09:00,212.821,213.006,212.821,213.006,46000000.0
2006-07-18 00:10:00,212.998,212.998,212.8,212.8,37100000.0
2006-07-18 00:11:00,212.802,212.97,212.77,212.77,56500000.0
2006-07-18 00:12:00,212.77,213.001,212.77,213.001,54600000.0
2006-07-18 00:13:00,212.99,212.99,212.767,212.767,57800001.0
2006-07-18 00:14:00,212.779,212.968,212.774,212.968,80800000.0
2006-07-18 00:15:00,212.963,212.963,212.816,212.899,41700000.0
2006-07-18 00:16:00,212.887,212.909,212.742,212.909,65000000.0
2006-07-18 00:17:00,212.932,212.943,212.932,212.943,40700000.0
2006-07-18 00:18:00,212.934,212.977,212.918,212.971,55500000.0
2006-07-18 00:19:00,212.985,212.985,212.827,212.949,50200000.0
2006-07-18 00:20:00,212.925,212.959,212.851,212.95,44200000.0
2006-07-18 00:21:00,212.967,212.967,212.776,212.776,41100000.0
2006-07-18 00:22:00,212.75,212.953,212.75,212.953,58400000.0
2006-07-18 00:23:00,212.926,212.926,212.796,212.909,20500000.0
2006-07-18 00:24:00,212.94,212.94,212.92,212.92,36500000.0
2006-07-18 00:25:00,212.925,212.939,212.894,212.934,41100000.0
2006-07-18 00:26:00,212.883,212.963,212.811,212.953,36500000.0
2006-07-18 00:27:00,212.934,212.934,212.718,212.718,106299999.0
2006-07-18 00:28:00,212.883,212.883,212.749,212.874,60600000.0
2006-07-18 00:29:00,212.897,212.897,212.732,212.871,71200000.0
2006-07-18 00:30:00,212.894,212.902,212.893,212.902,51400000.0
2006-07-18 00:31:00,212.917,212.935,212.909,212.909,21700000.0
2006-07-18 00:32:00,212.9,212.9,212.892,212.9,32200000.0
2006-07-18 00:33:00,212.892,212.908,212.878,212.902,35100000.0
2006-07-18 00:34:00,212.823,212.856,212.73,212.856,25500000.0
2006-07-18 00:35:00,212.877,212.877,212.71,212.862,72699999.0
2006-07-18 00:36:00,212.825,212.856,212.745,212.853,24700000.0
2006-07-18 00:37:00,212.801,212.849,212.733,212.843,17400000.0
2006-07-18 00:38:00,212.845,212.861,212.845,212.857,45700000.0
2006-07-18 00:39:00,212.864,212.875,212.857,212.857,19400000.0
2006-07-18 00:40:00,212.86,212.86,212.855,212.855,21600000.0
2006-07-18 00:41:00,212.857,212.858,212.849,212.85,29100000.0
2006-07-18 00:42:00,212.845,212.863,212.837,212.851,38100000.0
2006-07-18 00:43:00,212.872,212.886,212.869,212.875,15100000.0
2006-07-18 00:44:00,212.885,212.885,212.87,212.885,36400000.0
2006-07-18 00:45:00,212.886,212.896,212.882,212.891,25200000.0
2006-07-18 00:46:00,212.88,212.908,212.88,212.899,47000000.0
2006-07-18 00:47:00,212.904,212.904,212.875,212.875,30300000.0
2006-07-18 00:48:00,212.883,212.897,212.883,212.888,46699999.0
2006-07-18 00:49:00,212.887,212.904,212.868,212.868,16800000.0
2006-07-18 00:50:00,212.883,212.886,212.86,212.876,41500000.0
2006-07-18 00:51:00,212.884,212.893,212.88,212.885,42600000.0
2006-07-18 00:52:00,212.897,212.898,212.896,212.898,13000000.0
2006-07-18 00:53:00,212.899,212.916,212.899,212.916,31900001.0
2006-07-18 00:54:00,212.905,212.92,212.878,212.903,63400000.0
2006-07-18 00:55:00,212.912,212.92,212.908,212.917,31900000.0
2006-07-18 00:56:00,212.916,212.916,212.9,212.903,48100000.0
2006-07-18 00:57:00,212.894,212.942,212.872,212.942,49700001.0
2006-07-18 00:58:00,212.916,212.923,212.878,212.923,44899999.0
2006-07-18 00:59:00,212.941,212.95,212.923,212.949,38100000.0
2006-07-18 01:00:00,212.958,212.958,212.935,212.941,47000000.0
2006-07-18 01:01:00,212.933,212.961,212.897,212.961,34400000.0
2006-07-18 01:02:00,212.987,212.999,212.981,212.981,78400001.0
2006-07-18 01:03:00,212.965,213.003,212.965,213.003,17400000.0
2006-07-18 01:04:00,212.997,213.017,212.991,213.003,71500000.0
2006-07-18 01:05:00,213.015,213.02,213.01,213.02,11200000.0
2006-07-18 01:06:00,213.022,213.023,213.005,213.005,56200000.0
2006-07-18 01:07:00,213.015,213.02,213.01,213.01,44600000.0
2006-07-18 01:08:00,213.01,213.01,212.996,212.996,71000001.0
2006-07-18 01:09:00,212.995,213.001,212.983,212.987,59099999.0
2006-07-18 01:10:00,212.995,213.01,212.995,213.0,39400000.0
2006-07-18 01:11:00,213.0,213.0,212.972,212.972,37400000.0
2006-07-18 01:12:00,212.977,212.983,212.97,212.973,41300000.0
2006-07-18 01:13:00,212.969,212.998,212.966,212.974,51100000.0
2006-07-18 01:14:00,212.991,213.007,212.981,212.981,66900001.0
2006-07-18 01:15:00,213.004,213.025,213.004,213.025,22200000.0
2006-07-18 01:16:00,213.001,213.001,212.972,212.985,40600000.0
2006-07-18 01:17:00,212.981,212.981,212.954,212.96,42300000.0
2006-07-18 01:18:00,212.967,212.98,212.965,212.971,65300000.0
2006-07-18 01:19:00,212.968,212.986,212.961,212.982,29300000.0
2006-07-18 01:20:00,212.978,212.978,212.927,212.94,52300000.0
2006-07-18 01:21:00,212.95,212.958,212.933,212.933,55200000.0
2006-07-18 01:22:00,212.932,212.937,212.92,212.937,55900000.0
2006-07-18 01:23:00,212.929,212.944,212.926,212.929,48000000.0
2006-07-18 01:24:00,212.932,212.934,212.912,212.921,36100000.0
2006-07-18 01:25:00,212.909,212.918,212.896,212.899,18800000.0
2006-07-18 01:26:00,212.925,212.935,212.905,212.905,72900000.0
2006-07-18 01:27:00,212.894,212.91,212.888,212.905,41800000.0
2006-07-18 01:28:00,212.905,212.913,212.905,212.908,21200000.0
2006-07-18 01:29:00,212.895,212.895,212.869,212.875,34600000.0
2006-07-18 01:30:00,212.886,212.913,212.886,212.895,50100000.0
2006-07-18 01:31:00,212.881,212.893,212.874,212.889,61300001.0
2006-07-18 01:32:00,212.9,212.9,212.865,212.865,37299999.0
2006-07-18 01:33:00,212.868,212.875,212.855,212.863,28300000.0
2006-07-18 01:34:00,212.862,212.864,212.847,212.858,44500001.0
2006-07-18 01:35:00,212.85,212.871,212.85,212.871,40700000.0
2006-07-18 01:36:00,212.877,212.902,212.873,212.89,35800000.0
2006-07-18 01:37:00,212.898,212.927,212.887,212.927,52899999.0
2006-07-18 01:38:00,212.93,212.946,212.922,212.922,42700000.0
2006-07-18 01:39:00,212.91,212.91,212.868,212.885,29200000.0
2006-07-18 01:40:00,212.881,212.881,212.83,212.83,72000000.0
2006-07-18 01:41:00,212.846,212.867,212.846,212.859,41400000.0
2006-07-18 01:42:00,212.883,212.913,212.871,212.913,33100000.0
2006-07-18 01:43:00,212.91,212.929,212.906,212.912,43799999.0
2006-07-18 01:44:00,212.902,212.907,212.877,212.883,34200000.0
2006-07-18 01:45:00,212.88,212.895,212.87,212.877,55400000.0
2006-07-18 01:46:00,212.87,212.88,212.843,212.88,60600000.0
2006-07-18 01:47:00,212.859,212.859,212.838,212.838,27300000.0
2006-07-18 01:48:00,212.841,212.869,212.841,212.849,54400000.0
2006-07-18 01:49:00,212.853,212.853,212.818,212.824,50100000.0
2006-07-18 01:50:00,212.836,212.844,212.822,212.84,80700001.0
2006-07-18 01:51:00,212.825,212.848,212.82,212.84,43600000.0
2006-07-18 01:52:00,212.827,212.838,212.792,212.81,54800000.0
2006-07-18 01:53:00,212.815,212.833,212.778,212.778,57700000.0
2006-07-18 01:54:00,212.791,212.853,212.791,212.838,45100000.0
2006-07-18 01:55:00,212.846,212.858,212.843,212.843,44700000.0
2006-07-18 01:56:00,212.847,212.86,212.83,212.832,36600000.0
2006-07-18 01:57:00,212.857,212.857,212.768,212.768,52200000.0
2006-07-18 01:58:00,212.763,212.788,212.763,212.775,52100000.0
2006-07-18 01:59:00,212.784,212.801,212.777,212.777,36400000.0
2006-07-18 02:00:00,212.767,212.802,212.767,212.792,27600000.0
2006-07-18 02:01:00,212.789,212.805,212.78,212.797,38700000.0
2006-07-18 02:02:00,212.815,212.815,212.777,212.785,26200000.0
2006-07-18 02:03:00,212.79,212.79,212.758,212.764,34300000.0
2006-07-18 02:04:00,212.769,212.776,212.747,212.763,43200000.0
2006-07-18 02:05:00,212.782,212.8,212.763,212.763,38200000.0
2006-07-18 02:06:00,212.756,212.761,212.72,212.72,49100000.0
2006-07-18 02:07:00,212.73,212.771,212.73,212.756,35699999.0
2006-07-18 02:08:00,212.752,212.773,212.729,212.729,59500000.0
2006-07-18 02:09:00,212.721,212.721,212.705,212.711,43500000.0
2006-07-18 02:10:00,212.723,212.757,212.714,212.757,86100000.0
2006-07-18 02:11:00,212.755,212.755,212.739,212.748,61600000.0
2006-07-18 02:12:00,212.728,212.73,212.695,212.73,51800000.0
2006-07-18 02:13:00,212.719,212.746,212.707,212.742,50700001.0
2006-07-18 02:14:00,212.758,212.785,212.753,212.753,44400000.0
2006-07-18 02:15:00,212.748,212.758,212.746,212.751,69700001.0
2006-07-18 02:16:00,212.735,212.757,212.726,212.749,80299999.0
2006-07-18 02:17:00,212.758,212.78,212.758,212.77,52300000.0
2006-07-18 02:18:00,212.761,212.778,212.761,212.778,38800000.0
2006-07-18 02:19:00,212.769,212.784,212.764,212.767,24300000.0
2006-07-18 02:20:00,212.776,212.798,212.776,212.798,70500001.0
2006-07-18 02:21:00,212.82,212.833,212.812,212.812,42800000.0
2006-07-18 02:22:00,212.798,212.814,212.797,212.797,18700000.0
2006-07-18 02:23:00,212.8,212.813,212.79,212.8,25800000.0
2006-07-18 02:24:00,212.8,212.822,212.793,212.822,21000000.0
2006-07-18 02:25:00,212.844,212.851,212.834,212.84,35100000.0
2006-07-18 02:26:00,212.849,212.851,212.828,212.828,38500000.0
2006-07-18 02:27:00,212.823,212.828,212.814,212.815,53700000.0
2006-07-18 02:28:00,212.805,212.809,212.782,212.801,79300001.0
2006-07-18 02:29:00,212.798,212.806,212.777,212.788,48800000.0
2006-07-18 02:30:00,212.784,212.797,212.78,212.78,53700000.0
2006-07-18 02:31:00,212.8,212.8,212.782,212.785,69800001.0
2006-07-18 02:32:00,212.774,212.788,212.763,212.769,49200000.0
2006-07-18 02:33:00,212.763,212.784,212.763,212.784,16200000.0
2006-07-18 02:34:00,212.796,212.796,212.765,212.765,27900000.0
2006-07-18 02:35:00,212.754,212.78,212.754,212.775,30200000.0
2006-07-18 02:36:00,212.787,212.798,212.775,212.775,34200000.0
2006-07-18 02:37:00,212.769,212.792,212.744,212.757,61700000.0
2006-07-18 02:38:00,212.731,212.741,212.725,212.732,86900000.0
2006-07-18 02:39:00,212.743,212.751,212.732,212.741,56500000.0
2006-07-18 02:40:00,212.738,212.764,212.732,212.76,70300001.0
2006-07-18 02:41:00,212.779,212.78,212.751,212.766,59200001.0
2006-07-18 02:42:00,212.745,212.75,212.734,212.734,62900000.0
2006-07-18 02:43:00,212.758,212.772,212.739,212.759,43600000.0
2006-07-18 02:44:00,212.753,212.778,212.745,212.778,58200000.0
2006-07-18 02:45:00,212.761,212.761,212.725,212.737,32500000.0
2006-07-18 02:46:00,212.735,212.765,212.735,212.752,55900000.0
2006-07-18 02:47:00,212.759,212.78,212.755,212.773,56500000.0
2006-07-18 02:48:00,212.778,212.814,212.776,212.813,52300000.0
2006-07-18 02:49:00,212.814,212.814,212.781,212.79,36200000.0
2006-07-18 02:50:00,212.791,212.807,212.791,212.807,53800000.0
2006-07-18 02:51:00,212.83,212.83,212.805,212.81,33300000.0
2006-07-18 02:52:00,212.796,212.849,212.796,212.822,45400000.0
2006-07-18 02:53:00,212.811,212.84,212.811,212.83,50199999.0
2006-07-18 02:54:00,212.828,212.883,212.828,212.883,48800001.0
2006-07-18 02:55:00,212.854,212.866,212.844,212.863,27500000.0
2006-07-18 02:56:00,212.842,212.85,212.806,212.809,62700001.0
2006-07-18 02:57:00,212.806,212.84,212.806,212.822,27400000.0
2006-07-18 02:58:00,212.842,212.874,212.842,212.874,45800000.0
2006-07-18 02:59:00,212.867,212.867,212.807,212.807,42000000.0
2006-07-18 03:00:00,212.791,212.827,212.791,212.812,57700001.0
2006-07-18 03:01:00,212.836,212.837,212.819,212.831,45900000.0
2006-07-18 03:02:00,212.847,212.847,212.808,212.808,26400000.0
2006-07-18 03:03:00,212.816,212.822,212.765,212.773,49000000.0
2006-07-18 03:04:00,212.771,212.794,212.771,212.778,59400000.0
2006-07-18 03:05:00,212.792,212.807,212.785,212.785,54299999.0
2006-07-18 03:06:00,212.795,212.805,212.771,212.802,30600000.0
2006-07-18 03:07:00,212.794,212.809,212.781,212.781,26000000.0
2006-07-18 03:08:00,212.789,212.804,212.787,212.797,25600000.0
2006-07-18 03:09:00,212.8,212.829,212.794,212.829,53300000.0
2006-07-18 03:10:00,212.829,212.854,212.829,212.835,55799999.0
2006-07-18 03:11:00,212.828,212.828,212.805,212.808,57700000.0
2006-07-18 03:12:00,212.819,212.829,212.819,212.829,15200000.0
2006-07-18 03:13:00,212.833,212.836,212.815,212.822,48500000.0
2006-07-18 03:14:00,212.814,212.857,212.814,212.857,41000000.0
2006-07-18 03:15:00,212.869,212.869,212.836,212.844,36200000.0
2006-07-18 03:16:00,212.844,212.855,212.844,212.855,29300000.0
2006-07-18 03:17:00,212.853,212.854,212.837,212.847,39100000.0
2006-07-18 03:18:00,212.869,212.869,212.838,212.838,61899999.0
2006-07-18 03:19:00,212.831,212.845,212.829,212.836,43200000.0
2006-07-18 03:20:00,212.833,212.862,212.833,212.846,41700000.0
2006-07-18 03:21:00,212.853,212.853,212.822,212.842,49300000.0
2006-07-18 03:22:00,212.842,212.869,212.842,212.845,74300000.0
2006-07-18 03:23:00,212.853,212.853,212.815,212.82,72600000.0
2006-07-18 03:24:00,212.832,212.846,212.827,212.846,47000000.0
2006-07-18 03:25:00,212.84,212.85,212.834,212.847,67400000.0
2006-07-18 03:26:00,212.843,212.849,212.839,212.845,24100000.0
2006-07-18 03:27:00,212.838,212.839,212.823,212.823,32700000.0
2006-07-18 03:28:00,212.832,212.837,212.824,212.835,42800000.0
2006-07-18 03:29:00,212.83,212.848,212.816,212.848,29500000.0
2006-07-18 03:30:00,212.85,212.872,212.839,212.858,24500000.0
2006-07-18 03:31:00,212.867,212.867,212.842,212.852,62600001.0
2006-07-18 03:32:00,212.854,212.864,212.844,212.859,54600000.0
2006-07-18 03:33:00,212.865,212.89,212.865,212.885,49800001.0
2006-07-18 03:34:00,212.877,212.887,212.864,212.864,40000000.0
2006-07-18 03:35:00,212.855,212.87,212.851,212.855,56600000.0
2006-07-18 03:36:00,212.862,212.874,212.862,212.862,77100001.0
2006-07-18 03:37:00,212.877,212.877,212.86,212.86,51100000.0
2006-07-18 03:38:00,212.865,212.868,212.841,212.863,55400000.0
2006-07-18 03:39:00,212.848,212.848,212.832,212.844,70800000.0
2006-07-18 03:40:00,212.825,212.838,212.798,212.798,31000000.0
2006-07-18 03:41:00,212.78,212.794,212.768,212.781,50300000.0
2006-07-18 03:42:00,212.779,212.787,212.731,212.731,49100000.0
2006-07-18 03:43:00,212.748,212.755,212.741,212.75,43400000.0
2006-07-18 03:44:00,212.75,212.75,212.724,212.728,36700000.0
2006-07-18 03:45:00,212.75,212.781,212.75,212.781,24700000.0
2006-07-18 03:46:00,212.78,212.792,212.76,212.765,40600000.0
2006-07-18 03:47:00,212.781,212.793,212.766,212.793,89299999.0
2006-07-18 03:48:00,212.778,212.782,212.763,212.782,22000000.0
2006-07-18 03:49:00,212.783,212.793,212.782,212.782,35900000.0
2006-07-18 03:50:00,212.768,212.772,212.768,212.772,6300000.0
2006-07-18 03:51:00,212.75,212.76,212.733,212.733,39400000.0
2006-07-18 03:52:00,212.724,212.724,212.694,212.704,62900000.0
2006-07-18 03:53:00,212.708,212.732,212.708,212.732,25800000.0
2006-07-18 03:54:00,212.734,212.775,212.724,212.767,51700000.0
2006-07-18 03:55:00,212.787,212.794,212.774,212.783,52200000.0
2006-07-18 03:56:00,212.774,212.787,212.737,212.751,61100001.0
2006-07-18 03:57:00,212.743,212.746,212.721,212.733,35200000.0
2006-07-18 03:58:00,212.736,212.76,212.736,212.76,51700000.0
2006-07-18 03:59:00,212.761,212.773,212.76,212.767,52400000.0
2006-07-18 04:00:00,212.768,212.773,212.742,212.748,63400000.0
2006-07-18 04:01:00,212.747,212.747,212.73,212.741,49400001.0
2006-07-18 04:02:00,212.743,212.76,212.74,212.745,53899999.0
2006-07-18 04:03:00,212.747,212.754,212.726,212.754,39700000.0
2006-07-18 04:04:00,212.75,212.75,212.739,212.744,26600000.0
2006-07-18 04:05:00,212.752,212.781,212.752,212.763,66800000.0
2006-07-18 04:06:00,212.765,212.765,212.755,212.76,33900000.0
2006-07-18 04:07:00,212.765,212.765,212.748,212.748,16300000.0
2006-07-18 04:08:00,212.77,212.77,212.755,212.77,114600000.0
2006-07-18 04:09:00,212.76,212.765,212.752,212.752,77900001.0
2006-07-18 04:10:00,212.762,212.766,212.746,212.752,45600000.0
2006-07-18 04:11:00,212.758,212.762,212.745,212.762,75200000.0
2006-07-18 04:12:00,212.75,212.773,212.746,212.746,52800000.0
2006-07-18 04:13:00,212.745,212.766,212.745,212.766,51100000.0
2006-07-18 04:14:00,212.758,212.772,212.754,212.772,57800000.0
2006-07-18 04:15:00,212.776,212.781,212.753,212.781,41400000.0
2006-07-18 04:16:00,212.77,212.785,212.767,212.77,28900000.0
2006-07-18 04:17:00,212.77,212.787,212.765,212.787,62200001.0
2006-07-18 04:18:00,212.792,212.799,212.791,212.799,20600000.0
2006-07-18 04:19:00,212.791,212.799,212.783,212.79,62400001.0
2006-07-18 04:20:00,212.775,212.78,212.765,212.765,27600000.0
2006-07-18 04:21:00,212.775,212.788,212.77,212.773,69200000.0
2006-07-18 04:22:00,212.775,212.794,212.775,212.775,63200001.0
2006-07-18 04:23:00,212.773,212.803,212.773,212.782,37800000.0
2006-07-18 04:24:00,212.766,212.778,212.755,212.778,58200001.0
2006-07-18 04:25:00,212.771,212.793,212.771,212.788,29100000.0
2006-07-18 04:26:00,212.791,212.802,212.782,212.792,49400000.0
2006-07-18 04:27:00,212.78,212.819,212.778,212.791,20900000.0
2006-07-18 04:28:00,212.781,212.801,212.775,212.775,47100001.0
2006-07-18 04:29:00,212.781,212.794,212.78,212.78,19900000.0
2006-07-18 04:30:00,212.809,212.809,212.795,212.798,69300000.0
2006-07-18 04:31:00,212.792,212.792,212.768,212.772,24500000.0
2006-07-18 04:32:00,212.76,212.76,212.743,212.755,36400000.0
2006-07-18 04:33:00,212.741,212.759,212.741,212.759,36600000.0
2006-07-18 04:34:00,212.751,212.784,212.742,212.784,47400000.0
2006-07-18 04:35:00,212.784,212.784,212.766,212.766,21500001.0
2006-07-18 04:36:00,212.744,212.764,212.735,212.746,19600000.0
2006-07-18 04:37:00,212.756,212.764,212.744,212.757,52900000.0
2006-07-18 04:38:00,212.765,212.768,212.744,212.745,37800000.0
2006-07-18 04:39:00,212.749,212.766,212.748,212.755,40500000.0
2006-07-18 04:40:00,212.753,212.774,212.753,212.772,32500000.0
2006-07-18 04:41:00,212.773,212.773,212.753,212.766,42300000.0
2006-07-18 04:42:00,212.758,212.79,212.756,212.775,37300000.0
2006-07-18 04:43:00,212.785,212.798,212.771,212.772,68900001.0
2006-07-18 04:44:00,212.78,212.78,212.76,212.77,45400000.0
2006-07-18 04:45:00,212.761,212.777,212.753,212.753,31900000.0
2006-07-18 04:46:00,212.752,212.755,212.745,212.745,52199999.0
2006-07-18 04:47:00,212.762,212.775,212.762,212.775,33700000.0
2006-07-18 04:48:00,212.794,212.8,212.773,212.773,45600000.0
2006-07-18 04:49:00,212.762,212.774,212.758,212.758,54599999.0
2006-07-18 04:50:00,212.761,212.77,212.759,212.763,60100000.0
2006-07-18 04:51:00,212.753,212.753,212.731,212.745,43500001.0
2006-07-18 04:52:00,212.742,212.744,212.733,212.74,72300002.0
2006-07-18 04:53:00,212.748,212.748,212.727,212.727,36400000.0
2006-07-18 04:54:00,212.73,212.735,212.718,212.735,60800000.0
2006-07-18 04:55:00,212.732,212.745,212.732,212.734,59300000.0
2006-07-18 04:56:00,212.754,212.779,212.746,212.772,28000000.0
2006-07-18 04:57:00,212.781,212.781,212.763,212.765,41600000.0
2006-07-18 04:58:00,212.757,212.778,212.757,212.76,43300000.0
2006-07-18 04:59:00,212.749,212.759,212.747,212.759,35700000.0
2006-07-18 05:00:00,212.76,212.775,212.755,212.765,23600000.0
2006-07-18 05:01:00,212.76,212.765,212.752,212.765,53000000.0
2006-07-18 05:02:00,212.76,212.77,212.752,212.76,38000000.0
2006-07-18 05:03:00,212.764,212.788,212.764,212.788,30600000.0
2006-07-18 05:04:00,212.786,212.786,212.766,212.774,36300000.0
2006-07-18 05:05:00,212.78,212.78,212.767,212.775,50499999.0
2006-07-18 05:06:00,212.77,212.799,212.77,212.78,87800000.0
2006-07-18 05:07:00,212.787,212.793,212.78,212.78,25700000.0
2006-07-18 05:08:00,212.779,212.805,212.776,212.776,75200000.0
2006-07-18 05:09:00,212.767,212.79,212.766,212.79,20900000.0
2006-07-18 05:10:00,212.792,212.796,212.774,212.784,59600001.0
2006-07-18 05:11:00,212.79,212.793,212.78,212.793,64000000.0
2006-07-18 05:12:00,212.776,212.783,212.769,212.783,34600000.0
2006-07-18 05:13:00,212.794,212.819,212.794,212.795,47400000.0
2006-07-18 05:14:00,212.807,212.813,212.787,212.789,32800000.0
2006-07-18 05:15:00,212.777,212.792,212.77,212.789,37100000.0
2006-07-18 05:16:00,212.808,212.808,212.789,212.789,41000000.0
2006-07-18 05:17:00,212.774,212.79,212.767,212.771,38399999.0
2006-07-18 05:18:00,212.778,212.793,212.777,212.785,44600000.0
2006-07-18 05:19:00,212.785,212.799,212.778,212.787,42000000.0
2006-07-18 05:20:00,212.803,212.803,212.796,212.803,31100000.0
2006-07-18 05:21:00,212.805,212.815,212.79,212.795,28200000.0
2006-07-18 05:22:00,212.812,212.842,212.812,212.82,68100000.0
2006-07-18 05:23:00,212.827,212.848,212.827,212.837,46000000.0
2006-07-18 05:24:00,212.84,212.845,212.813,212.822,67600000.0
2006-07-18 05:25:00,212.823,212.834,212.809,212.834,52800000.0
2006-07-18 05:26:00,212.829,212.847,212.823,212.83,36800000.0
2006-07-18 05:27:00,212.815,212.829,212.79,212.795,119900001.0
2006-07-18 05:28:00,212.798,212.812,212.794,212.812,31900000.0
2006-07-18 05:29:00,212.8,212.803,212.783,212.783,60400000.0
2006-07-18 05:30:00,212.791,212.791,212.748,212.759,62700000.0
2006-07-18 05:31:00,212.777,212.83,212.777,212.822,13500000.0
2006-07-18 05:32:00,212.84,212.84,212.809,212.809,52500000.0
2006-07-18 05:33:00,212.806,212.832,212.806,212.813,47800000.0
2006-07-18 05:34:00,212.81,212.81,212.81,212.81,10800000.0
2006-07-18 05:35:00,212.82,212.839,212.81,212.837,46200000.0
2006-07-18 05:36:00,212.834,212.845,212.827,212.827,44599999.0
2006-07-18 05:37:00,212.82,212.82,212.795,212.795,46499999.0
2006-07-18 05:38:00,212.794,212.843,212.786,212.843,63799999.0
2006-07-18 05:39:00,212.85,212.854,212.839,212.839,31900000.0
2006-07-18 05:40:00,212.837,212.855,212.828,212.855,62500000.0
2006-07-18 05:41:00,212.86,212.86,212.838,212.855,31100000.0
2006-07-18 05:42:00,212.844,212.845,212.826,212.835,25500000.0
2006-07-18 05:43:00,212.84,212.871,212.84,212.871,41700000.0
2006-07-18 05:44:00,212.889,212.889,212.867,212.883,28900000.0
2006-07-18 05:45:00,212.878,212.884,212.878,212.879,64400000.0
2006-07-18 05:46:00,212.875,212.908,212.873,212.908,101199999.0
2006-07-18 05:47:00,212.929,212.939,212.912,212.918,56100000.0
2006-07-18 05:48:00,212.917,212.917,212.881,212.888,72299999.0
2006-07-18 05:49:00,212.881,212.897,212.875,212.897,59200000.0
2006-07-18 05:50:00,212.883,212.894,212.878,212.892,50900000.0
2006-07-18 05:51:00,212.89,212.905,212.877,212.877,31900000.0
2006-07-18 05:52:00,212.903,212.909,212.885,212.903,72500000.0
2006-07-18 05:53:00,212.895,212.912,212.895,212.912,22700000.0
2006-07-18 05:54:00,212.895,212.915,212.886,212.915,59800000.0
2006-07-18 05:55:00,212.905,212.928,212.905,212.912,28000000.0
2006-07-18 05:56:00,212.91,212.921,212.893,212.897,48399999.0
2006-07-18 05:57:00,212.92,212.92,212.905,212.907,40000000.0
2006-07-18 05:58:00,212.905,212.914,212.905,212.91,22600000.0
2006-07-18 05:59:00,212.907,212.92,212.899,212.909,85400000.0
2006-07-18 06:00:00,212.911,212.919,212.894,212.914,47600000.0
2006-07-18 06:01:00,212.931,212.947,212.911,212.937,97099999.0
2006-07-18 06:02:00,212.943,212.96,212.935,212.96,58400000.0
2006-07-18 06:03:00,212.949,212.956,212.934,212.934,15500000.0
2006-07-18 06:04:00,212.93,212.939,212.925,212.938,67300000.0
2006-07-18 06:05:00,212.936,212.936,212.926,212.93,48500000.0
2006-07-18 06:06:00,212.926,212.938,212.907,212.922,58100000.0
2006-07-18 06:07:00,212.924,212.948,212.916,212.933,21000000.0
2006-07-18 06:08:00,212.929,212.932,212.923,212.932,28700000.0
2006-07-18 06:09:00,212.923,212.935,212.918,212.924,64499999.0
2006-07-18 06:10:00,212.927,212.927,212.913,212.924,37100000.0
2006-07-18 06:11:00,212.913,212.937,212.902,212.937,32700000.0
2006-07-18 06:12:00,212.94,212.947,212.925,212.939,44100000.0
2006-07-18 06:13:00,212.927,212.967,212.927,212.967,49800000.0
2006-07-18 06:14:00,212.968,212.968,212.948,212.953,55800000.0
2006-07-18 06:15:00,212.948,212.962,212.944,212.955,15300000.0
2006-07-18 06:16:00,212.953,212.975,212.942,212.975,31900000.0
2006-07-18 06:17:00,212.989,212.989,212.954,212.96,31600000.0
2006-07-18 06:18:00,212.954,212.97,212.95,212.95,63900000.0
2006-07-18 06:19:00,212.957,212.957,212.934,212.934,60200001.0
2006-07-18 06:20:00,212.93,212.93,212.881,212.884,89600000.0
2006-07-18 06:21:00,212.884,212.921,212.884,212.894,48300000.0
2006-07-18 06:22:00,212.9,212.927,212.9,212.903,22800000.0
2006-07-18 06:23:00,212.92,212.925,212.9,212.925,28000000.0
2006-07-18 06:24:00,212.916,212.946,212.916,212.933,59300000.0
2006-07-18 06:25:00,212.928,212.948,212.928,212.939,54400000.0
2006-07-18 06:26:00,212.946,212.971,212.946,212.955,68100000.0
2006-07-18 06:27:00,212.923,212.952,212.923,212.937,38900000.0
2006-07-18 06:28:00,212.937,212.951,212.931,212.944,83500000.0
2006-07-18 06:29:00,212.957,212.96,212.948,212.953,53800000.0
2006-07-18 06:30:00,212.944,212.944,212.925,212.925,59000000.0
2006-07-18 06:31:00,212.93,212.976,212.93,212.942,67000001.0
2006-07-18 06:32:00,212.938,212.954,212.922,212.922,35100000.0
2006-07-18 06:33:00,212.92,212.941,212.92,212.931,23700000.0
2006-07-18 06:34:00,212.934,212.943,212.933,212.938,54900000.0
2006-07-18 06:35:00,212.921,212.921,212.89,212.89,35800000.0
2006-07-18 06:36:00,212.892,212.898,212.887,212.893,37000000.0
2006-07-18 06:37:00,212.896,212.897,212.885,212.885,56900000.0
2006-07-18 06:38:00,212.896,212.918,212.891,212.91,66900000.0
2006-07-18 06:39:00,212.905,212.925,212.905,212.925,46800000.0
2006-07-18 06:40:00,212.923,212.941,212.923,212.935,51600000.0
2006-07-18 06:41:00,212.935,212.947,212.918,212.931,42300000.0
2006-07-18 06:42:00,212.927,212.927,212.906,212.925,75500000.0
2006-07-18 06:43:00,212.936,212.951,212.931,212.939,60499999.0
2006-07-18 06:44:00,212.947,212.953,212.946,212.947,23600000.0
2006-07-18 06:45:00,212.944,212.944,212.923,212.936,17200000.0
2006-07-18 06:46:00,212.928,212.936,212.917,212.924,54700000.0
2006-07-18 06:47:00,212.92,212.931,212.914,212.92,45800000.0
2006-07-18 06:48:00,212.932,212.935,212.89,212.935,36900000.0
2006-07-18 06:49:00,212.917,212.936,212.911,212.93,55800000.0
2006-07-18 06:50:00,212.918,212.918,212.895,212.895,39400000.0
2006-07-18 06:51:00,212.921,212.93,212.905,212.905,76000000.0
2006-07-18 06:52:00,212.901,212.908,212.899,212.908,37500000.0
2006-07-18 06:53:00,212.908,212.923,212.893,212.923,24300000.0
2006-07-18 06:54:00,212.905,212.93,212.905,212.914,39800000.0
2006-07-18 06:55:00,212.901,212.927,212.892,212.927,64500000.0
2006-07-18 06:56:00,212.94,212.94,212.908,212.917,26400000.0
2006-07-18 06:57:00,212.925,212.925,212.911,212.92,35500000.0
2006-07-18 06:58:00,212.899,212.914,212.899,212.904,51800000.0
2006-07-18 06:59:00,212.902,212.931,212.902,212.916,86900001.0
2006-07-18 07:00:00,212.91,212.925,212.9,212.901,52700000.0
2006-07-18 07:01:00,212.905,212.906,212.88,212.88,35400000.0
2006-07-18 07:02:00,212.882,212.891,212.872,212.872,38600000.0
2006-07-18 07:03:00,212.862,212.862,212.841,212.848,41400001.0
2006-07-18 07:04:00,212.845,212.873,212.845,212.845,33000000.0
2006-07-18 07:05:00,212.849,212.869,212.845,212.869,50300000.0
2006-07-18 07:06:00,212.87,212.874,212.843,212.843,77200000.0
2006-07-18 07:07:00,212.852,212.862,212.844,212.858,48300000.0
2006-07-18 07:08:00,212.875,212.875,212.829,212.832,24400000.0
2006-07-18 07:09:00,212.845,212.845,212.823,212.83,29500000.0
2006-07-18 07:10:00,212.841,212.843,212.828,212.839,54100000.0
2006-07-18 07:11:00,212.84,212.843,212.823,212.823,19400000.0
2006-07-18 07:12:00,212.822,212.83,212.81,212.83,48200001.0
2006-07-18 07:13:00,212.812,212.826,212.812,212.819,41700000.0
2006-07-18 07:14:00,212.807,212.822,212.79,212.822,41200000.0
2006-07-18 07:15:00,212.822,212.825,212.81,212.815,38500000.0
2006-07-18 07:16:00,212.828,212.837,212.828,212.836,24700000.0
2006-07-18 07:17:00,212.844,212.851,212.823,212.834,43999999.0
2006-07-18 07:18:00,212.838,212.839,212.828,212.828,54400000.0
2006-07-18 07:19:00,212.845,212.851,212.835,212.851,126900001.0
2006-07-18 07:20:00,212.85,212.85,212.838,212.849,41800000.0
2006-07-18 07:21:00,212.836,212.848,212.831,212.833,38600000.0
2006-07-18 07:22:00,212.833,212.836,212.825,212.828,64999999.0
2006-07-18 07:23:00,212.835,212.85,212.831,212.831,57000000.0
2006-07-18 07:24:00,212.827,212.827,212.811,212.812,40300000.0
2006-07-18 07:25:00,212.803,212.821,212.797,212.81,35400000.0
2006-07-18 07:26:00,212.817,212.817,212.794,212.803,34400000.0
2006-07-18 07:27:00,212.8,212.822,212.8,212.804,63799999.0
2006-07-18 07:28:00,212.808,212.825,212.802,212.805,35800000.0
2006-07-18 07:29:00,212.825,212.835,212.81,212.81,26400000.0
2006-07-18 07:30:00,212.806,212.831,212.806,212.82,52600000.0
2006-07-18 07:31:00,212.825,212.825,212.808,212.817,40100000.0
2006-07-18 07:32:00,212.812,212.817,212.807,212.812,30600000.0
2006-07-18 07:33:00,212.787,212.81,212.787,212.793,52500000.0
2006-07-18 07:34:00,212.794,212.815,212.788,212.788,60600000.0
2006-07-18 07:35:00,212.798,212.81,212.793,212.797,44000000.0
2006-07-18 07:36:00,212.804,212.824,212.797,212.805,52100000.0
2006-07-18 07:37:00,212.796,212.816,212.794,212.813,68900001.0
2006-07-18 07:38:00,212.811,212.821,212.811,212.82,23000000.0
2006-07-18 07:39:00,212.823,212.833,212.816,212.822,68500001.0
2006-07-18 07:40:00,212.835,212.835,212.817,212.835,38700000.0
2006-07-18 07:41:00,212.842,212.848,212.823,212.833,54800000.0
2006-07-18 07:42:00,212.84,212.84,212.822,212.822,22200000.0
2006-07-18 07:43:00,212.824,212.833,212.82,212.829,19300000.0
2006-07-18 07:44:00,212.833,212.842,212.824,212.824,41600000.0
2006-07-18 07:45:00,212.825,212.856,212.825,212.832,48500000.0
2006-07-18 07:46:00,212.839,212.851,212.832,212.848,44600000.0
2006-07-18 07:47:00,212.851,212.873,212.846,212.864,87600000.0
2006-07-18 07:48:00,212.847,212.858,212.841,212.854,45100000.0
2006-07-18 07:49:00,212.849,212.849,212.833,212.833,55700000.0
2006-07-18 07:50:00,212.833,212.845,212.827,212.827,51200000.0
2006-07-18 07:51:00,212.844,212.85,212.829,212.841,42900000.0
2006-07-18 07:52:00,212.819,212.835,212.795,212.795,80500002.0
2006-07-18 07:53:00,212.788,212.801,212.772,212.772,51600000.0
2006-07-18 07:54:00,212.775,212.803,212.775,212.792,65600000.0
2006-07-18 07:55:00,212.78,212.812,212.773,212.773,36700000.0
2006-07-18 07:56:00,212.765,212.772,212.755,212.767,48599999.0
2006-07-18 07:57:00,212.776,212.781,212.718,212.718,50200000.0
2006-07-18 07:58:00,212.724,212.751,212.724,212.748,41500000.0
2006-07-18 07:59:00,212.748,212.761,212.743,212.761,13100000.0
2006-07-18 08:00:00,212.758,212.758,212.725,212.726,44600000.0
2006-07-18 08:01:00,212.714,212.741,212.695,212.733,61699999.0
2006-07-18 08:02:00,212.737,212.749,212.725,212.725,73600000.0
2006-07-18 08:03:00,212.712,212.712,212.673,212.677,41099999.0
2006-07-18 08:04:00,212.65,212.658,212.587,212.587,35100000.0
2006-07-18 08:05:00,212.576,212.667,212.576,212.665,68899998.0
2006-07-18 08:06:00,212.669,212.678,212.647,212.678,43100000.0
2006-07-18 08:07:00,212.679,212.683,212.669,212.678,45800000.0
2006-07-18 08:08:00,212.712,212.716,212.664,212.664,55100000.0
2006-07-18 08:09:00,212.695,212.746,212.695,212.727,69400001.0
2006-07-18 08:10:00,212.742,212.789,212.742,212.789,50500000.0
2006-07-18 08:11:00,212.801,212.801,212.768,212.774,16400000.0
2006-07-18 08:12:00,212.771,212.783,212.761,212.762,44199999.0
2006-07-18 08:13:00,212.763,212.78,212.755,212.78,34700000.0
2006-07-18 08:14:00,212.787,212.822,212.787,212.812,31500000.0
2006-07-18 08:15:00,212.798,212.813,212.784,212.812,70100000.0
2006-07-18 08:16:00,212.812,212.814,212.795,212.811,17000000.0
2006-07-18 08:17:00,212.82,212.82,212.76,212.781,48100000.0
2006-07-18 08:18:00,212.775,212.8,212.771,212.78,49800000.0
2006-07-18 08:19:00,212.792,212.799,212.778,212.778,53000000.0
2006-07-18 08:20:00,212.783,212.786,212.774,212.786,35900000.0
2006-07-18 08:21:00,212.774,212.789,212.769,212.774,44800000.0
2006-07-18 08:22:00,212.778,212.793,212.778,212.793,26400000.0
2006-07-18 08:23:00,212.805,212.832,212.793,212.832,59400000.0
2006-07-18 08:24:00,212.838,212.838,212.816,212.837,23900000.0
2006-07-18 08:25:00,212.829,212.863,212.826,212.856,61000000.0
2006-07-18 08:26:00,212.842,212.861,212.836,212.845,65899999.0
2006-07-18 08:27:00,212.848,212.851,212.831,212.831,41200000.0
2006-07-18 08:28:00,212.828,212.843,212.824,212.824,82299999.0
2006-07-18 08:29:00,212.827,212.834,212.808,212.823,106700000.0
2006-07-18 08:30:00,212.807,212.807,212.778,212.805,72400000.0
2006-07-18 08:31:00,212.799,212.8,212.786,212.786,46400000.0
2006-07-18 08:32:00,212.784,212.784,212.767,212.778,43400000.0
2006-07-18 08:33:00,212.787,212.806,212.786,212.794,57600000.0
2006-07-18 08:34:00,212.805,212.805,212.783,212.803,65000000.0
2006-07-18 08:35:00,212.788,212.789,212.745,212.745,20800000.0
2006-07-18 08:36:00,212.73,212.752,212.73,212.752,35100000.0
2006-07-18 08:37:00,212.739,212.797,212.739,212.797,67400001.0
2006-07-18 08:38:00,212.798,212.801,212.767,212.779,84000002.0
2006-07-18 08:39:00,212.791,212.8,212.783,212.783,16400000.0
2006-07-18 08:40:00,212.781,212.781,212.764,212.773,19600000.0
2006-07-18 08:41:00,212.764,212.769,212.76,212.76,33000000.0
2006-07-18 08:42:00,212.78,212.795,212.779,212.789,98500000.0
2006-07-18 08:43:00,212.794,212.808,212.77,212.77,56800000.0
2006-07-18 08:44:00,212.782,212.816,212.782,212.807,67000000.0
2006-07-18 08:45:00,212.807,212.831,212.799,212.812,43500000.0
2006-07-18 08:46:00,212.813,212.827,212.798,212.8,59700000.0
2006-07-18 08:47:00,212.786,212.798,212.782,212.797,28900000.0
2006-07-18 08:48:00,212.798,212.798,212.772,212.772,56400000.0
2006-07-18 08:49:00,212.738,212.765,212.728,212.728,66299999.0
2006-07-18 08:50:00,212.714,212.732,212.697,212.732,58200000.0
2006-07-18 08:51:00,212.729,212.772,212.729,212.772,71400000.0
2006-07-18 08:52:00,212.776,212.78,212.761,212.775,76800000.0
2006-07-18 08:53:00,212.768,212.796,212.766,212.788,44200000.0
2006-07-18 08:54:00,212.777,212.783,212.759,212.783,37500000.0
2006-07-18 08:55:00,212.791,212.805,212.785,212.805,99500001.0
2006-07-18 08:56:00,212.792,212.805,212.779,212.789,44600000.0
2006-07-18 08:57:00,212.777,212.794,212.772,212.789,32700000.0
2006-07-18 08:58:00,212.786,212.832,212.786,212.805,65400000.0
2006-07-18 08:59:00,212.817,212.817,212.772,212.78,68100000.0
2006-07-18 09:00:00,212.79,212.824,212.774,212.774,39800000.0
2006-07-18 09:01:00,212.75,212.79,212.75,212.789,61100000.0
2006-07-18 09:02:00,212.791,212.81,212.78,212.81,25400000.0
2006-07-18 09:03:00,212.799,212.799,212.774,212.785,19000000.0
2006-07-18 09:04:00,212.764,212.796,212.748,212.765,24700000.0
2006-07-18 09:05:00,212.75,212.757,212.731,212.739,42700000.0
2006-07-18 09:06:00,212.724,212.761,212.717,212.761,54900000.0
2006-07-18 09:07:00,212.753,212.753,212.743,212.744,29200000.0
2006-07-18 09:08:00,212.739,212.754,212.725,212.725,67700000.0
2006-07-18 09:09:00,212.727,212.735,212.69,212.69,19300000.0
2006-07-18 09:10:00,212.712,212.737,212.711,212.737,39900000.0
2006-07-18 09:11:00,212.743,212.743,212.694,212.694,35200000.0
2006-07-18 09:12:00,212.684,212.703,212.664,212.664,31900000.0
2006-07-18 09:13:00,212.636,212.681,212.613,212.613,50500000.0
2006-07-18 09:14:00,212.652,212.662,212.637,212.637,51200000.0
2006-07-18 09:15:00,212.641,212.653,212.619,212.647,87400000.0
2006-07-18 09:16:00,212.654,212.663,212.637,212.637,42499999.0
2006-07-18 09:17:00,212.633,212.637,212.605,212.637,26500000.0
2006-07-18 09:18:00,212.63,212.63,212.527,212.56,66100000.0
2006-07-18 09:19:00,212.577,212.617,212.577,212.617,21500000.0
2006-07-18 09:20:00,212.608,212.679,212.608,212.679,31500000.0
2006-07-18 09:21:00,212.658,212.681,212.641,212.645,41300000.0
2006-07-18 09:22:00,212.63,212.67,212.63,212.67,37700000.0
2006-07-18 09:23:00,212.725,212.771,212.725,212.752,17400000.0
2006-07-18 09:24:00,212.759,212.761,212.731,212.745,34600000.0
2006-07-18 09:25:00,212.741,212.757,212.73,212.748,47200000.0
2006-07-18 09:26:00,212.772,212.785,212.734,212.739,63099999.0
2006-07-18 09:27:00,212.735,212.742,212.662,212.662,105200000.0
2006-07-18 09:28:00,212.692,212.708,212.666,212.687,54000000.0
2006-07-18 09:29:00,212.67,212.708,212.67,212.701,48600001.0
2006-07-18 09:30:00,212.711,212.751,212.711,212.748,29100000.0
2006-07-18 09:31:00,212.773,212.814,212.773,212.811,48799999.0
2006-07-18 09:32:00,212.804,212.807,212.785,212.796,39500000.0
2006-07-18 09:33:00,212.832,212.871,212.821,212.824,25000000.0
2006-07-18 09:34:00,212.817,212.817,212.783,212.791,30200000.0
2006-07-18 09:35:00,212.769,212.784,212.732,212.732,70299999.0
2006-07-18 09:36:00,212.731,212.736,212.718,212.727,59599999.0
2006-07-18 09:37:00,212.729,212.756,212.728,212.728,74300000.0
2006-07-18 09:38:00,212.715,212.741,212.715,212.717,31900000.0
2006-07-18 09:39:00,212.713,212.734,212.704,212.727,36800000.0
2006-07-18 09:40:00,212.715,212.715,212.708,212.708,31000000.0
2006-07-18 09:41:00,212.702,212.703,212.671,212.671,35200000.0
2006-07-18 09:42:00,212.692,212.712,212.692,212.71,25100000.0
2006-07-18 09:43:00,212.721,212.775,212.721,212.775,63800000.0
2006-07-18 09:44:00,212.776,212.783,212.745,212.783,64000000.0
2006-07-18 09:45:00,212.792,212.803,212.784,212.803,34400001.0
2006-07-18 09:46:00,212.79,212.81,212.774,212.774,45900000.0
2006-07-18 09:47:00,212.78,212.832,212.769,212.828,49700000.0
2006-07-18 09:48:00,212.833,212.835,212.788,212.788,22400000.0
2006-07-18 09:49:00,212.761,212.793,212.754,212.782,22300000.0
2006-07-18 09:50:00,212.805,212.84,212.805,212.838,68400000.0
2006-07-18 09:51:00,212.882,212.973,212.882,212.941,46100000.0
2006-07-18 09:52:00,212.928,212.928,212.861,212.861,74500000.0
2006-07-18 09:53:00,212.862,212.896,212.862,212.878,59400000.0
2006-07-18 09:54:00,212.874,212.896,212.842,212.842,43700001.0
2006-07-18 09:55:00,212.86,212.86,212.824,212.845,40800000.0
2006-07-18 09:56:00,212.846,212.885,212.842,212.877,26800000.0
2006-07-18 09:57:00,212.876,212.912,212.876,212.909,75999999.0
2006-07-18 09:58:00,212.924,212.924,212.903,212.923,22500000.0
2006-07-18 09:59:00,212.935,212.972,212.935,212.948,68000000.0
2006-07-18 10:00:00,212.968,212.996,212.961,212.975,48500000.0
2006-07-18 10:01:00,212.974,212.989,212.933,212.981,88299999.0
2006-07-18 10:02:00,213.017,213.025,212.987,212.987,48999999.0
2006-07-18 10:03:00,212.974,212.995,212.961,212.995,42300000.0
2006-07-18 10:04:00,212.99,213.002,212.99,212.993,42100000.0
2006-07-18 10:05:00,213.006,213.007,212.969,212.969,46100000.0
2006-07-18 10:06:00,212.953,212.964,212.933,212.953,38600000.0
2006-07-18 10:07:00,212.943,212.943,212.926,212.938,45500000.0
2006-07-18 10:08:00,212.949,212.983,212.949,212.969,74300000.0
2006-07-18 10:09:00,212.991,213.0,212.979,212.995,45500000.0
2006-07-18 10:10:00,213.006,213.006,212.969,212.985,24500000.0
2006-07-18 10:11:00,212.966,212.992,212.966,212.988,47600000.0
2006-07-18 10:12:00,212.972,212.981,212.964,212.975,35700000.0
2006-07-18 10:13:00,212.972,213.023,212.972,213.015,40599999.0
2006-07-18 10:14:00,213.021,213.043,213.01,213.025,62700000.0
2006-07-18 10:15:00,213.052,213.074,213.052,213.06,28700000.0
2006-07-18 10:16:00,213.039,213.039,213.006,213.006,47400000.0
2006-07-18 10:17:00,213.007,213.044,213.007,213.028,75300000.0
2006-07-18 10:18:00,213.028,213.05,213.024,213.049,70099998.0
2006-07-18 10:19:00,213.051,213.054,213.029,213.051,38300000.0
2006-07-18 10:20:00,213.067,213.067,213.041,213.042,59000000.0
2006-07-18 10:21:00,213.032,213.06,213.03,213.03,63100000.0
2006-07-18 10:22:00,213.036,213.042,213.012,213.024,41200000.0
2006-07-18 10:23:00,213.013,213.046,213.002,213.044,44600000.0
2006-07-18 10:24:00,213.041,213.08,213.041,213.08,30800000.0
2006-07-18 10:25:00,213.092,213.098,213.069,213.069,48000000.0
2006-07-18 10:26:00,213.07,213.078,213.054,213.07,25600000.0
2006-07-18 10:27:00,213.07,213.089,213.059,213.089,47900000.0
2006-07-18 10:28:00,213.097,213.109,213.082,213.102,34700000.0
2006-07-18 10:29:00,213.093,213.161,213.06,213.161,72799999.0
2006-07-18 10:30:00,213.222,213.231,212.392,213.184,45600000.0
2006-07-18 10:31:00,213.28,213.341,213.269,213.269,71100001.0
2006-07-18 10:32:00,213.249,213.27,213.244,213.244,60600000.0
2006-07-18 10:33:00,213.267,213.303,213.266,213.297,46700000.0
2006-07-18 10:34:00,213.315,213.325,213.275,213.281,60399999.0
2006-07-18 10:35:00,213.265,213.291,213.255,213.279,40900000.0
2006-07-18 10:36:00,213.29,213.294,213.286,213.286,54600000.0
2006-07-18 10:37:00,213.269,213.269,213.24,213.265,48900001.0
2006-07-18 10:38:00,213.265,213.28,213.258,213.268,59000001.0
2006-07-18 10:39:00,213.277,213.328,213.277,213.328,51900000.0
2006-07-18 10:40:00,213.337,213.357,213.329,213.339,46799999.0
2006-07-18 10:41:00,213.353,213.378,213.345,213.345,29500000.0
2006-07-18 10:42:00,213.334,213.363,213.334,213.363,45000000.0
2006-07-18 10:43:00,213.37,213.397,213.363,213.387,39000000.0
2006-07-18 10:44:00,213.4,213.418,213.395,213.415,42000000.0
2006-07-18 10:45:00,213.435,213.435,213.412,213.414,45400000.0
2006-07-18 10:46:00,213.385,213.402,213.385,213.402,47400000.0
2006-07-18 10:47:00,213.417,213.419,213.388,213.394,77100000.0
2006-07-18 10:48:00,213.398,213.398,213.379,213.383,36500000.0
2006-07-18 10:49:00,213.384,213.387,213.359,213.386,68699999.0
2006-07-18 10:50:00,213.411,213.464,213.411,213.456,28000000.0
2006-07-18 10:51:00,213.462,213.468,213.451,213.454,42600001.0
2006-07-18 10:52:00,213.459,213.464,213.452,213.458,63700000.0
2006-07-18 10:53:00,213.451,213.473,213.451,213.473,43599999.0
2006-07-18 10:54:00,213.464,213.471,213.453,213.469,54600000.0
2006-07-18 10:55:00,213.459,213.459,213.398,213.401,42100000.0
2006-07-18 10:56:00,213.395,213.402,213.377,213.377,63600000.0
2006-07-18 10:57:00,213.368,213.388,213.356,213.388,52200000.0
2006-07-18 10:58:00,213.38,213.38,213.333,213.355,30800000.0
2006-07-18 10:59:00,213.347,213.347,213.327,213.332,51100000.0
2006-07-18 11:00:00,213.336,213.337,213.058,213.275,42500000.0
2006-07-18 11:01:00,213.329,213.353,213.069,213.272,67500000.0
2006-07-18 11:02:00,213.326,213.345,213.32,213.341,65500001.0
2006-07-18 11:03:00,213.323,213.366,213.317,213.352,105200000.0
2006-07-18 11:04:00,213.363,213.443,213.348,213.443,44400000.0
2006-07-18 11:05:00,213.433,213.495,213.433,213.456,23000000.0
2006-07-18 11:06:00,213.449,213.449,213.394,213.416,43700000.0
2006-07-18 11:07:00,213.411,213.417,213.356,213.356,29500000.0
2006-07-18 11:08:00,213.362,213.362,213.317,213.328,37600000.0
2006-07-18 11:09:00,213.332,213.347,213.32,213.33,36200000.0
2006-07-18 11:10:00,213.325,213.361,213.313,213.361,38900000.0
2006-07-18 11:11:00,213.372,213.373,213.352,213.365,67000000.0
2006-07-18 11:12:00,213.376,213.379,213.351,213.357,39000000.0
2006-07-18 11:13:00,213.335,213.366,213.324,213.332,34400000.0
2006-07-18 11:14:00,213.328,213.358,213.327,213.354,49299999.0
2006-07-18 11:15:00,213.34,213.382,213.322,213.374,66600000.0
2006-07-18 11:16:00,213.4,213.426,213.375,213.408,70700000.0
2006-07-18 11:17:00,213.4,213.452,213.388,213.452,95999998.0
2006-07-18 11:18:00,213.444,213.444,213.387,213.4,54500000.0
2006-07-18 11:19:00,213.389,213.406,213.389,213.4,47300001.0
2006-07-18 11:20:00,213.391,213.414,213.391,213.402,47700000.0
2006-07-18 11:21:00,213.402,213.402,213.375,213.389,25000000.0
2006-07-18 11:22:00,213.388,213.388,213.373,213.373,35400000.0
2006-07-18 11:23:00,213.358,213.374,213.358,213.371,32100000.0
2006-07-18 11:24:00,213.355,213.355,213.313,213.323,23000000.0
2006-07-18 11:25:00,213.306,213.322,213.3,213.309,35800000.0
2006-07-18 11:26:00,213.305,213.344,213.303,213.344,41800000.0
2006-07-18 11:27:00,213.336,213.336,213.3,213.31,38300000.0
2006-07-18 11:28:00,213.283,213.288,213.271,213.287,34600000.0
2006-07-18 11:29:00,213.286,213.286,213.221,213.221,53800000.0
2006-07-18 11:30:00,213.218,213.239,213.212,213.214,60199999.0
2006-07-18 11:31:00,213.217,213.222,213.199,213.214,25200000.0
2006-07-18 11:32:00,213.221,213.236,213.221,213.233,31799999.0
2006-07-18 11:33:00,213.232,213.264,213.232,213.245,56700001.0
2006-07-18 11:34:00,213.24,213.272,213.24,213.272,47500000.0
2006-07-18 11:35:00,213.253,213.277,213.246,213.277,32000000.0
2006-07-18 11:36:00,213.283,213.306,213.274,213.288,54100000.0
2006-07-18 11:37:00,213.289,213.298,213.282,213.282,21600000.0
2006-07-18 11:38:00,213.291,213.328,213.291,213.304,29600000.0
2006-07-18 11:39:00,213.297,213.322,213.294,213.294,61000000.0
2006-07-18 11:40:00,213.272,213.299,213.272,213.281,34800000.0
2006-07-18 11:41:00,213.275,213.305,213.267,213.305,18200000.0
2006-07-18 11:42:00,213.316,213.323,213.297,213.323,57500000.0
2006-07-18 11:43:00,213.324,213.342,213.307,213.307,104100000.0
2006-07-18 11:44:00,213.33,213.33,213.292,213.311,38900000.0
2006-07-18 11:45:00,213.304,213.342,213.304,213.335,76000000.0
2006-07-18 11:46:00,213.331,213.331,213.306,213.309,54500000.0
2006-07-18 11:47:00,213.315,213.315,213.302,213.302,28700000.0
2006-07-18 11:48:00,213.299,213.316,213.297,213.316,59300000.0
2006-07-18 11:49:00,213.308,213.344,213.308,213.342,47400000.0
2006-07-18 11:50:00,213.358,213.397,213.358,213.378,61300000.0
2006-07-18 11:51:00,213.408,213.434,213.408,213.422,33200000.0
2006-07-18 11:52:00,213.419,213.432,213.419,213.423,23900000.0
2006-07-18 11:53:00,213.438,213.483,213.438,213.47,63800000.0
2006-07-18 11:54:00,213.468,213.473,213.459,213.471,59400000.0
2006-07-18 11:55:00,213.473,213.507,213.455,213.507,53500000.0
2006-07-18 11:56:00,213.518,213.537,213.514,213.527,55499999.0
2006-07-18 11:57:00,213.521,213.579,213.508,213.579,67900000.0
2006-07-18 11:58:00,213.604,213.624,213.575,213.579,43700000.0
2006-07-18 11:59:00,213.6,213.6,213.563,213.565,67100000.0
2006-07-18 12:00:00,213.585,213.585,213.547,213.574,62600000.0
2006-07-18 12:01:00,213.58,213.599,213.58,213.592,27200000.0
2006-07-18 12:02:00,213.595,213.595,213.549,213.568,39100000.0
2006-07-18 12:03:00,213.578,213.581,213.548,213.573,29200000.0
2006-07-18 12:04:00,213.572,213.572,213.54,213.548,45100000.0
2006-07-18 12:05:00,213.545,213.564,213.531,213.546,65000000.0
2006-07-18 12:06:00,213.562,213.562,213.525,213.525,51200000.0
2006-07-18 12:07:00,213.539,213.585,213.539,213.579,42900000.0
2006-07-18 12:08:00,213.575,213.575,213.546,213.555,28799999.0
2006-07-18 12:09:00,213.559,213.573,213.545,213.545,61500001.0
2006-07-18 12:10:00,213.564,213.586,213.564,213.573,58400000.0
2006-07-18 12:11:00,213.569,213.57,213.553,213.558,43300000.0
2006-07-18 12:12:00,213.555,213.566,213.527,213.558,75000000.0
2006-07-18 12:13:00,213.569,213.592,213.562,213.575,31200000.0
2006-07-18 12:14:00,213.569,213.602,213.559,213.595,56499999.0
2006-07-18 12:15:00,213.598,213.7,213.598,213.646,45100000.0
2006-07-18 12:16:00,213.641,213.641,213.623,213.632,67899999.0
2006-07-18 12:17:00,213.64,213.652,213.625,213.652,49900000.0
2006-07-18 12:18:00,213.672,213.721,213.672,213.714,37200000.0
2006-07-18 12:19:00,213.712,213.736,213.709,213.725,87399999.0
2006-07-18 12:20:00,213.715,213.738,213.715,213.732,36900000.0
2006-07-18 12:21:00,213.725,213.732,213.697,213.697,78700001.0
2006-07-18 12:22:00,213.695,213.702,213.638,213.664,43200001.0
2006-07-18 12:23:00,213.692,213.741,213.677,213.741,45100000.0
2006-07-18 12:24:00,213.734,213.734,213.704,213.713,50500000.0
2006-07-18 12:25:00,213.717,213.729,213.706,213.715,42600000.0
2006-07-18 12:26:00,213.693,213.713,213.675,213.713,18600000.0
2006-07-18 12:27:00,213.714,213.727,213.709,213.709,74700000.0
2006-07-18 12:28:00,213.718,213.718,213.689,213.697,46300000.0
2006-07-18 12:29:00,213.693,213.709,213.681,213.695,40500000.0
2006-07-18 12:30:00,213.697,213.711,213.672,213.672,33800000.0
2006-07-18 12:31:00,213.65,213.673,213.646,213.662,64400001.0
2006-07-18 12:32:00,213.655,213.655,213.595,213.618,62599999.0
2006-07-18 12:33:00,213.634,213.655,213.611,213.645,49900001.0
2006-07-18 12:34:00,213.661,213.664,213.637,213.637,31900000.0
2006-07-18 12:35:00,213.628,213.634,213.596,213.596,53100000.0
2006-07-18 12:36:00,213.584,213.619,213.578,213.599,37100000.0
2006-07-18 12:37:00,213.603,213.627,213.591,213.602,51500000.0
2006-07-18 12:38:00,213.617,213.684,213.617,213.684,68499999.0
2006-07-18 12:39:00,213.696,213.745,213.692,213.745,103399999.0
2006-07-18 12:40:00,213.761,213.763,213.746,213.754,39100000.0
2006-07-18 12:41:00,213.787,213.798,213.745,213.745,60900000.0
2006-07-18 12:42:00,213.762,213.767,213.751,213.76,77599999.0
2006-07-18 12:43:00,213.784,213.827,213.784,213.814,16600000.0
2006-07-18 12:44:00,213.804,213.804,213.77,213.773,33100000.0
2006-07-18 12:45:00,213.773,213.799,213.765,213.799,32300000.0
2006-07-18 12:46:00,213.795,213.808,213.777,213.777,58000000.0
2006-07-18 12:47:00,213.765,213.765,213.72,213.725,67400001.0
2006-07-18 12:48:00,213.72,213.742,213.703,213.742,25600000.0
2006-07-18 12:49:00,213.738,213.75,213.707,213.707,52000000.0
2006-07-18 12:50:00,213.717,213.73,213.717,213.727,55500001.0
2006-07-18 12:51:00,213.728,213.739,213.727,213.729,51600001.0
2006-07-18 12:52:00,213.707,213.708,213.692,213.692,50900001.0
2006-07-18 12:53:00,213.689,213.705,213.66,213.66,28500000.0
2006-07-18 12:54:00,213.693,213.703,213.67,213.672,54899999.0
2006-07-18 12:55:00,213.666,213.709,213.665,213.709,55900000.0
2006-07-18 12:56:00,213.704,213.712,213.704,213.712,45199999.0
2006-07-18 12:57:00,213.714,213.735,213.714,213.735,61800000.0
2006-07-18 12:58:00,213.73,213.737,213.715,213.728,64800000.0
2006-07-18 12:59:00,213.742,213.749,213.722,213.738,46100000.0
2006-07-18 13:00:00,213.742,213.766,213.732,213.742,36500000.0
2006-07-18 13:01:00,213.748,213.748,213.702,213.729,27200000.0
2006-07-18 13:02:00,213.74,213.785,213.74,213.785,45100000.0
2006-07-18 13:03:00,213.787,213.787,213.751,213.777,68500000.0
2006-07-18 13:04:00,213.777,213.808,213.776,213.79,54900000.0
2006-07-18 13:05:00,213.81,213.82,213.787,213.788,49700000.0
2006-07-18 13:06:00,213.791,213.803,213.785,213.788,35100000.0
2006-07-18 13:07:00,213.782,213.804,213.782,213.792,39300000.0
2006-07-18 13:08:00,213.778,213.8,213.771,213.8,54599999.0
2006-07-18 13:09:00,213.801,213.812,213.791,213.791,60400000.0
2006-07-18 13:10:00,213.807,213.856,213.807,213.846,61700001.0
2006-07-18 13:11:00,213.826,213.826,213.782,213.785,39200000.0
2006-07-18 13:12:00,213.794,213.816,213.794,213.815,87599998.0
2006-07-18 13:13:00,213.806,213.807,213.796,213.798,45100000.0
2006-07-18 13:14:00,213.8,213.8,213.762,213.783,94900000.0
2006-07-18 13:15:00,213.799,213.837,213.788,213.814,49800000.0
2006-07-18 13:16:00,213.867,213.956,213.851,213.956,58000000.0
2006-07-18 13:17:00,213.963,213.979,213.954,213.955,81300001.0
2006-07-18 13:18:00,213.968,213.97,213.94,213.958,73300000.0
2006-07-18 13:19:00,213.945,213.947,213.921,213.944,36400000.0
2006-07-18 13:20:00,213.964,213.972,213.939,213.939,67200000.0
2006-07-18 13:21:00,213.931,213.933,213.867,213.867,45500000.0
2006-07-18 13:22:00,213.852,213.883,213.852,213.883,25200000.0
2006-07-18 13:23:00,213.892,213.892,213.834,213.843,65899999.0
2006-07-18 13:24:00,213.85,213.896,213.848,213.896,30000000.0
2006-07-18 13:25:00,213.897,213.917,213.897,213.903,58599999.0
2006-07-18 13:26:00,213.908,213.922,213.893,213.91,49099999.0
2006-07-18 13:27:00,213.915,213.923,213.909,213.911,20000000.0
2006-07-18 13:28:00,213.911,213.929,213.891,213.905,62499999.0
2006-07-18 13:29:00,213.908,213.919,213.895,213.906,46099999.0
2006-07-18 13:30:00,213.899,213.917,213.884,213.885,38900000.0
2006-07-18 13:31:00,213.896,213.907,213.886,213.887,17800000.0
2006-07-18 13:32:00,213.898,213.906,213.882,213.9,46300000.0
2006-07-18 13:33:00,213.901,213.914,213.894,213.907,48400000.0
2006-07-18 13:34:00,213.894,213.903,213.893,213.893,22400000.0
2006-07-18 13:35:00,213.885,213.885,213.87,213.885,69699999.0
2006-07-18 13:36:00,213.876,213.885,213.866,213.872,57099999.0
2006-07-18 13:37:00,213.859,213.859,213.842,213.854,25700000.0
2006-07-18 13:38:00,213.847,213.857,213.832,213.842,47900000.0
2006-07-18 13:39:00,213.861,213.865,213.851,213.865,82200001.0
2006-07-18 13:40:00,213.858,213.875,213.855,213.865,88800001.0
2006-07-18 13:41:00,213.864,213.864,213.84,213.85,40600000.0
2006-07-18 13:42:00,213.843,213.843,213.821,213.835,47800001.0
2006-07-18 13:43:00,213.83,213.833,213.816,213.825,45400000.0
2006-07-18 13:44:00,213.808,213.808,213.773,213.802,58300000.0
2006-07-18 13:45:00,213.789,213.802,213.778,213.781,48100000.0
2006-07-18 13:46:00,213.781,213.823,213.781,213.821,42300000.0
2006-07-18 13:47:00,213.821,213.821,213.792,213.796,81700002.0
2006-07-18 13:48:00,213.802,213.81,213.786,213.786,42000000.0
2006-07-18 13:49:00,213.791,213.817,213.785,213.817,45100000.0
2006-07-18 13:50:00,213.818,213.833,213.803,213.833,53500000.0
2006-07-18 13:51:00,213.836,213.85,213.813,213.831,66699999.0
2006-07-18 13:52:00,213.812,213.828,213.798,213.817,79000001.0
2006-07-18 13:53:00,213.809,213.846,213.809,213.846,21300000.0
2006-07-18 13:54:00,213.841,213.848,213.821,213.821,42600000.0
2006-07-18 13:55:00,213.815,213.815,213.795,213.795,53700000.0
2006-07-18 13:56:00,213.772,213.792,213.772,213.792,36400000.0
2006-07-18 13:57:00,213.79,213.79,213.75,213.769,37600000.0
2006-07-18 13:58:00,213.769,213.77,213.747,213.757,32900000.0
2006-07-18 13:59:00,213.777,213.808,213.773,213.808,49800000.0
2006-07-18 14:00:00,213.808,213.896,213.808,213.896,25700000.0
2006-07-18 14:01:00,213.907,213.925,213.896,213.925,31200000.0
2006-07-18 14:02:00,213.915,213.932,213.908,213.914,85500001.0
2006-07-18 14:03:00,213.905,213.938,213.905,213.932,51400001.0
2006-07-18 14:04:00,213.91,213.93,213.901,213.93,47800000.0
2006-07-18 14:05:00,213.928,213.957,213.928,213.955,42600000.0
2006-07-18 14:06:00,213.944,214.001,213.944,213.96,71700000.0
2006-07-18 14:07:00,213.936,213.953,213.929,213.945,43900000.0
2006-07-18 14:08:00,213.946,213.96,213.932,213.949,67100000.0
2006-07-18 14:09:00,213.947,213.966,213.947,213.95,21400000.0
2006-07-18 14:10:00,213.953,213.971,213.948,213.965,31400000.0
2006-07-18 14:11:00,213.97,214.018,213.97,214.01,99200000.0
2006-07-18 14:12:00,213.987,213.998,213.966,213.966,22800000.0
2006-07-18 14:13:00,213.937,213.985,213.922,213.985,24800000.0
2006-07-18 14:14:00,213.998,214.006,213.983,213.988,51500000.0
2006-07-18 14:15:00,213.995,214.013,213.99,213.997,80000002.0
2006-07-18 14:16:00,214.003,214.003,213.974,213.994,68900001.0
2006-07-18 14:17:00,213.993,214.001,213.975,213.975,42700000.0
2006-07-18 14:18:00,213.967,213.991,213.967,213.973,28800000.0
2006-07-18 14:19:00,213.977,213.987,213.962,213.987,64400001.0
2006-07-18 14:20:00,213.988,214.012,213.976,214.012,115500000.0
2006-07-18 14:21:00,214.017,214.018,214.005,214.013,37400000.0
2006-07-18 14:22:00,214.006,214.034,214.006,214.026,99200001.0
2006-07-18 14:23:00,214.039,214.055,214.036,214.054,39300001.0
2006-07-18 14:24:00,214.059,214.093,214.059,214.062,35700000.0
2006-07-18 14:25:00,214.078,214.108,214.078,214.108,26700001.0
2006-07-18 14:26:00,214.111,214.124,214.081,214.081,53400000.0
2006-07-18 14:27:00,214.086,214.124,214.084,214.124,45400000.0
2006-07-18 14:28:00,214.106,214.106,214.074,214.092,9500000.0
2006-07-18 14:29:00,214.089,214.096,214.056,214.096,33100000.0
2006-07-18 14:30:00,214.061,214.061,213.948,214.059,42300000.0
2006-07-18 14:31:00,214.082,214.082,214.01,214.04,37900000.0
2006-07-18 14:32:00,214.057,214.107,214.057,214.082,26800000.0
2006-07-18 14:33:00,214.077,214.077,214.049,214.05,57600000.0
2006-07-18 14:34:00,214.083,214.119,214.074,214.116,74000000.0
2006-07-18 14:35:00,214.156,214.231,214.156,214.198,54600001.0
2006-07-18 14:36:00,214.215,214.228,214.208,214.208,50599999.0
2006-07-18 14:37:00,214.203,214.212,214.193,214.193,51700001.0
2006-07-18 14:38:00,214.181,214.181,214.139,214.154,43800000.0
2006-07-18 14:39:00,214.156,214.173,214.137,214.139,52400000.0
2006-07-18 14:40:00,214.121,214.142,214.094,214.12,47500000.0
2006-07-18 14:41:00,214.13,214.13,214.106,214.112,35099999.0
2006-07-18 14:42:00,214.13,214.143,214.104,214.109,40100000.0
2006-07-18 14:43:00,214.107,214.166,214.107,214.166,25900000.0
2006-07-18 14:44:00,214.173,214.219,214.166,214.173,74899998.0
2006-07-18 14:45:00,214.149,214.149,214.112,214.138,25100000.0
2006-07-18 14:46:00,214.151,214.168,214.128,214.128,32500000.0
2006-07-18 14:47:00,214.122,214.122,214.079,214.107,86199999.0
2006-07-18 14:48:00,214.123,214.172,214.123,214.172,11400000.0
2006-07-18 14:49:00,214.18,214.194,214.161,214.193,47300000.0
2006-07-18 14:50:00,214.183,214.183,214.15,214.161,49500000.0
2006-07-18 14:51:00,214.14,214.158,214.123,214.142,80600001.0
2006-07-18 14:52:00,214.156,214.159,214.129,214.137,42400000.0
2006-07-18 14:53:00,214.13,214.138,214.126,214.133,42100000.0
2006-07-18 14:54:00,214.123,214.155,214.112,214.155,41600000.0
2006-07-18 14:55:00,214.16,214.16,214.131,214.136,54200000.0
2006-07-18 14:56:00,214.137,214.137,214.098,214.098,23200000.0
2006-07-18 14:57:00,214.102,214.122,214.068,214.068,37000000.0
2006-07-18 14:58:00,214.049,214.064,214.04,214.046,96199999.0
2006-07-18 14:59:00,214.04,214.066,214.027,214.027,50200000.0
2006-07-18 15:00:00,214.021,214.032,213.994,214.01,51900000.0
2006-07-18 15:01:00,214.043,214.105,214.043,214.091,18400000.0
2006-07-18 15:02:00,214.087,214.097,214.057,214.077,42400000.0
2006-07-18 15:03:00,214.076,214.084,214.017,214.021,36700000.0
2006-07-18 15:04:00,214.036,214.052,213.986,213.987,33400000.0
2006-07-18 15:05:00,213.958,214.03,213.952,214.027,26900000.0
2006-07-18 15:06:00,214.057,214.081,214.018,214.021,43600000.0
2006-07-18 15:07:00,214.021,214.044,213.993,214.03,64700001.0
2006-07-18 15:08:00,214.04,214.04,214.005,214.007,42200000.0
2006-07-18 15:09:00,214.013,214.027,214.008,214.008,42899999.0
2006-07-18 15:10:00,213.997,214.033,213.989,214.033,54099999.0
2006-07-18 15:11:00,214.05,214.05,213.968,213.983,41800000.0
2006-07-18 15:12:00,213.976,213.976,213.957,213.974,48100000.0
2006-07-18 15:13:00,213.968,213.995,213.968,213.995,64100000.0
2006-07-18 15:14:00,213.991,213.991,213.947,213.947,38800000.0
2006-07-18 15:15:00,213.956,214.022,213.951,214.022,52899999.0
2006-07-18 15:16:00,214.013,214.013,213.942,213.947,47200000.0
2006-07-18 15:17:00,213.938,213.942,213.914,213.928,28700000.0
2006-07-18 15:18:00,213.935,213.963,213.92,213.95,45100000.0
2006-07-18 15:19:00,213.939,213.939,213.891,213.891,48599999.0
2006-07-18 15:20:00,213.875,213.883,213.859,213.883,68999999.0
2006-07-18 15:21:00,213.871,213.984,213.862,213.984,37900000.0
2006-07-18 15:22:00,213.99,214.119,213.99,214.11,33800000.0
2006-07-18 15:23:00,214.11,214.12,214.094,214.104,60999999.0
2006-07-18 15:24:00,214.108,214.154,214.092,214.153,59600000.0
2006-07-18 15:25:00,214.164,214.166,214.075,214.078,58699999.0
2006-07-18 15:26:00,214.076,214.141,214.072,214.137,57800001.0
2006-07-18 15:27:00,214.131,214.131,214.106,214.12,50500000.0
2006-07-18 15:28:00,214.101,214.127,214.077,214.127,32600000.0
2006-07-18 15:29:00,214.146,214.243,214.146,214.155,43300000.0
2006-07-18 15:30:00,214.127,214.156,214.085,214.085,91000001.0
2006-07-18 15:31:00,214.053,214.094,214.034,214.064,105200001.0
2006-07-18 15:32:00,214.052,214.062,214.02,214.02,65600001.0
2006-07-18 15:33:00,214.01,214.063,214.01,214.056,84600001.0
2006-07-18 15:34:00,214.065,214.097,214.05,214.062,57400000.0
2006-07-18 15:35:00,214.044,214.069,214.044,214.053,34300000.0
2006-07-18 15:36:00,214.063,214.065,214.024,214.065,52600000.0
2006-07-18 15:37:00,214.058,214.069,214.044,214.068,49200000.0
2006-07-18 15:38:00,214.051,214.051,214.028,214.032,55100000.0
2006-07-18 15:39:00,214.022,214.041,214.013,214.034,31300000.0
2006-07-18 15:40:00,214.028,214.049,214.024,214.034,60600000.0
2006-07-18 15:41:00,214.055,214.068,214.051,214.068,21500000.0
2006-07-18 15:42:00,214.064,214.103,214.064,214.09,56600000.0
2006-07-18 15:43:00,214.082,214.106,214.063,214.094,72000000.0
2006-07-18 15:44:00,214.119,214.119,214.097,214.107,42600000.0
2006-07-18 15:45:00,214.096,214.101,214.048,214.048,53200001.0
2006-07-18 15:46:00,214.062,214.069,213.989,214.005,31500000.0
2006-07-18 15:47:00,213.99,214.004,213.977,213.977,63699999.0
2006-07-18 15:48:00,213.975,214.033,213.968,214.033,30300000.0
2006-07-18 15:49:00,214.042,214.051,214.029,214.048,34000000.0
2006-07-18 15:50:00,214.045,214.064,214.033,214.064,34799999.0
2006-07-18 15:51:00,214.076,214.093,214.073,214.093,45200000.0
2006-07-18 15:52:00,214.089,214.093,214.018,214.018,60300000.0
2006-07-18 15:53:00,214.013,214.043,214.009,214.038,35600000.0
2006-07-18 15:54:00,214.028,214.042,214.002,214.016,73000000.0
2006-07-18 15:55:00,214.02,214.029,213.994,213.997,47900000.0
2006-07-18 15:56:00,214.012,214.02,213.984,214.01,38400000.0
2006-07-18 15:57:00,213.989,214.015,213.988,213.993,63200000.0
2006-07-18 15:58:00,213.977,214.038,213.977,214.019,59399999.0
2006-07-18 15:59:00,214.037,214.05,214.037,214.05,18400000.0
2006-07-18 16:00:00,214.047,214.063,214.035,214.035,11900000.0
2006-07-18 16:01:00,214.039,214.046,214.001,214.021,43600001.0
2006-07-18 16:02:00,214.012,214.026,213.998,214.006,57900001.0
2006-07-18 16:03:00,213.995,214.011,213.978,213.981,62500000.0
2006-07-18 16:04:00,213.963,213.987,213.956,213.97,37100000.0
2006-07-18 16:05:00,213.959,213.964,213.939,213.95,60299999.0
2006-07-18 16:06:00,213.936,213.953,213.925,213.943,38600000.0
2006-07-18 16:07:00,213.932,213.932,213.905,213.908,24600000.0
2006-07-18 16:08:00,213.893,213.928,213.893,213.918,28000000.0
2006-07-18 16:09:00,213.915,213.917,213.854,213.868,38100000.0
2006-07-18 16:10:00,213.855,213.939,213.855,213.939,21000000.0
2006-07-18 16:11:00,213.92,213.92,213.861,213.887,39300000.0
2006-07-18 16:12:00,213.894,213.921,213.877,213.921,42300001.0
2006-07-18 16:13:00,213.909,213.909,213.869,213.89,23400000.0
2006-07-18 16:14:00,213.887,213.893,213.865,213.867,62000000.0
2006-07-18 16:15:00,213.888,213.902,213.871,213.893,70300000.0
2006-07-18 16:16:00,213.883,213.908,213.871,213.894,58100000.0
2006-07-18 16:17:00,213.904,213.93,213.888,213.894,20400000.0
2006-07-18 16:18:00,213.884,213.909,213.878,213.878,57800000.0
2006-07-18 16:19:00,213.906,213.922,213.874,213.919,42600000.0
2006-07-18 16:20:00,213.928,213.943,213.923,213.927,54999999.0
2006-07-18 16:21:00,213.937,213.961,213.905,213.905,30700000.0
2006-07-18 16:22:00,213.912,213.925,213.887,213.894,51300000.0
2006-07-18 16:23:00,213.901,213.912,213.879,213.892,91500000.0
2006-07-18 16:24:00,213.901,213.901,213.866,213.881,63099998.0
2006-07-18 16:25:00,213.887,213.912,213.88,213.912,47800000.0
2006-07-18 16:26:00,213.894,213.894,213.879,213.887,44200000.0
2006-07-18 16:27:00,213.863,213.863,213.847,213.861,50400000.0
2006-07-18 16:28:00,213.855,213.855,213.811,213.811,51699999.0
2006-07-18 16:29:00,213.82,213.834,213.772,213.828,48300000.0
2006-07-18 16:30:00,213.839,213.955,213.839,213.933,72900000.0
2006-07-18 16:31:00,213.928,214.032,213.928,214.025,50600000.0
2006-07-18 16:32:00,214.017,214.017,213.994,214.0,61200001.0
2006-07-18 16:33:00,213.943,213.969,213.873,213.873,54000000.0
2006-07-18 16:34:00,213.849,213.851,213.799,213.81,74700001.0
2006-07-18 16:35:00,213.823,213.852,213.823,213.835,68099999.0
2006-07-18 16:36:00,213.865,213.909,213.843,213.909,64000000.0
2006-07-18 16:37:00,213.909,213.923,213.879,213.91,45500000.0
2006-07-18 16:38:00,213.95,214.044,213.95,214.032,38500000.0
2006-07-18 16:39:00,214.032,214.131,214.032,214.131,51500000.0
2006-07-18 16:40:00,214.135,214.174,214.129,214.129,48600001.0
2006-07-18 16:41:00,214.129,214.129,214.074,214.074,41600000.0
2006-07-18 16:42:00,214.071,214.108,214.064,214.095,64100000.0
2006-07-18 16:43:00,214.083,214.083,214.031,214.031,12400000.0
2006-07-18 16:44:00,214.036,214.043,214.019,214.026,46400000.0
2006-07-18 16:45:00,214.02,214.052,214.02,214.044,41800000.0
2006-07-18 16:46:00,214.05,214.158,214.05,214.158,25000000.0
2006-07-18 16:47:00,214.197,214.202,214.112,214.17,77900000.0
2006-07-18 16:48:00,214.189,214.207,214.169,214.177,39300000.0
2006-07-18 16:49:00,214.186,214.186,214.137,214.156,50800001.0
2006-07-18 16:50:00,214.161,214.199,214.154,214.19,26000000.0
2006-07-18 16:51:00,214.185,214.227,214.185,214.215,64100000.0
2006-07-18 16:52:00,214.206,214.241,214.203,214.235,35900000.0
2006-07-18 16:53:00,214.19,214.22,214.182,214.192,67099999.0
2006-07-18 16:54:00,214.197,214.207,214.117,214.117,32600000.0
2006-07-18 16:55:00,214.119,214.14,214.09,214.133,33000000.0
2006-07-18 16:56:00,214.144,214.15,214.118,214.137,103500000.0
2006-07-18 16:57:00,214.147,214.159,214.138,214.146,62000000.0
2006-07-18 16:58:00,214.166,214.191,214.161,214.172,24100000.0
2006-07-18 16:59:00,214.177,214.177,214.137,214.165,69300000.0
2006-07-18 17:00:00,214.17,214.199,214.16,214.168,94400000.0
2006-07-18 17:01:00,214.195,214.225,214.188,214.205,60800000.0
2006-07-18 17:02:00,214.223,214.251,214.22,214.223,53700000.0
2006-07-18 17:03:00,214.22,214.232,214.204,214.232,55900000.0
2006-07-18 17:04:00,214.253,214.253,214.218,214.23,82700000.0
2006-07-18 17:05:00,214.233,214.267,214.233,214.254,35300000.0
2006-07-18 17:06:00,214.255,214.269,214.23,214.254,39300000.0
2006-07-18 17:07:00,214.256,214.276,214.249,214.273,63900000.0
2006-07-18 17:08:00,214.269,214.296,214.269,214.296,27900000.0
2006-07-18 17:09:00,214.279,214.294,214.262,214.262,24599999.0
2006-07-18 17:10:00,214.251,214.288,214.232,214.232,32600000.0
2006-07-18 17:11:00,214.224,214.24,214.224,214.238,26100000.0
2006-07-18 17:12:00,214.239,214.269,214.239,214.262,74699998.0
2006-07-18 17:13:00,214.291,214.332,214.286,214.313,56000000.0
2006-07-18 17:14:00,214.326,214.326,214.29,214.301,50500001.0
2006-07-18 17:15:00,214.308,214.308,214.272,214.285,43900000.0
2006-07-18 17:16:00,214.282,214.282,214.244,214.244,29500000.0
2006-07-18 17:17:00,214.251,214.326,214.251,214.313,55900000.0
2006-07-18 17:18:00,214.321,214.321,214.294,214.305,81000000.0
2006-07-18 17:19:00,214.34,214.342,214.31,214.337,51200000.0
2006-07-18 17:20:00,214.34,214.34,214.314,214.314,30900000.0
2006-07-18 17:21:00,214.316,214.336,214.312,214.33,46900000.0
2006-07-18 17:22:00,214.301,214.307,214.298,214.299,18000000.0
2006-07-18 17:23:00,214.308,214.337,214.303,214.312,49500000.0
2006-07-18 17:24:00,214.298,214.327,214.278,214.323,40300000.0
2006-07-18 17:25:00,214.301,214.319,214.285,214.304,74700001.0
2006-07-18 17:26:00,214.307,214.309,214.27,214.27,54800000.0
2006-07-18 17:27:00,214.257,214.273,214.25,214.273,28600000.0
2006-07-18 17:28:00,214.279,214.281,214.255,214.258,49700001.0
2006-07-18 17:29:00,214.273,214.273,214.257,214.26,67600000.0
2006-07-18 17:30:00,214.261,214.308,214.243,214.303,39100000.0
2006-07-18 17:31:00,214.3,214.341,214.3,214.321,43600000.0
2006-07-18 17:32:00,214.317,214.328,214.251,214.309,68000000.0
2006-07-18 17:33:00,214.328,214.361,214.328,214.361,36600000.0
2006-07-18 17:34:00,214.357,214.366,214.344,214.36,37200000.0
2006-07-18 17:35:00,214.344,214.371,214.328,214.328,47800000.0
2006-07-18 17:36:00,214.33,214.364,214.33,214.347,80699999.0
2006-07-18 17:37:00,214.352,214.359,214.352,214.358,24000000.0
2006-07-18 17:38:00,214.348,214.363,214.338,214.354,57399999.0
2006-07-18 17:39:00,214.348,214.348,214.334,214.345,55499999.0
2006-07-18 17:40:00,214.331,214.342,214.299,214.315,48400000.0
2006-07-18 17:41:00,214.292,214.292,214.271,214.279,55500001.0
2006-07-18 17:42:00,214.27,214.28,214.255,214.28,38500000.0
2006-07-18 17:43:00,214.287,214.298,214.274,214.288,48300000.0
2006-07-18 17:44:00,214.269,214.269,214.244,214.246,30200000.0
2006-07-18 17:45:00,214.261,214.261,214.237,214.253,52700000.0
2006-07-18 17:46:00,214.267,214.278,214.246,214.253,79500000.0
2006-07-18 17:47:00,214.264,214.312,214.244,214.3,26400000.0
2006-07-18 17:48:00,214.309,214.368,214.309,214.361,40099999.0
2006-07-18 17:49:00,214.392,214.392,214.349,214.349,28800000.0
2006-07-18 17:50:00,214.36,214.36,214.348,214.35,63700000.0
2006-07-18 17:51:00,214.363,214.41,214.353,214.387,60000000.0
2006-07-18 17:52:00,214.388,214.388,214.349,214.375,23800000.0
2006-07-18 17:53:00,214.365,214.433,214.365,214.424,54100000.0
2006-07-18 17:54:00,214.41,214.431,214.402,214.407,38300000.0
2006-07-18 17:55:00,214.406,214.412,214.395,214.412,34400000.0
2006-07-18 17:56:00,214.432,214.46,214.409,214.46,29600000.0
2006-07-18 17:57:00,214.514,214.648,214.514,214.627,63400001.0
2006-07-18 17:58:00,214.6,214.62,214.561,214.561,66100000.0
2006-07-18 17:59:00,214.552,214.552,214.521,214.521,67400000.0
2006-07-18 18:00:00,214.513,214.513,214.451,214.451,82000000.0
2006-07-18 18:01:00,214.472,214.503,214.472,214.497,467700002.0
2006-07-18 18:02:00,214.496,214.506,214.45,214.468,682899998.0
2006-07-18 18:03:00,214.473,214.473,214.423,214.423,724900004.0
2006-07-18 18:04:00,214.441,214.494,214.441,214.479,443899998.0
2006-07-18 18:05:00,214.505,214.518,214.482,214.49,705700000.0
2006-07-18 18:06:00,214.469,214.495,214.452,214.452,561499999.0
2006-07-18 18:07:00,214.46,214.539,214.46,214.531,753300001.0
2006-07-18 18:08:00,214.55,214.577,214.542,214.567,682400003.0
2006-07-18 18:09:00,214.571,214.607,214.555,214.574,473899998.0
2006-07-18 18:10:00,214.579,214.591,214.55,214.575,498100000.0
2006-07-18 18:11:00,214.574,214.606,214.552,214.587,360400002.0
2006-07-18 18:12:00,214.599,214.602,214.536,214.537,351799998.0
2006-07-18 18:13:00,214.526,214.529,214.472,214.472,490100001.0
2006-07-18 18:14:00,214.478,214.503,214.47,214.475,577499999.0
2006-07-18 18:15:00,214.485,214.51,214.474,214.494,663399999.0
2006-07-18 18:16:00,214.511,214.532,214.487,214.507,648700000.0
2006-07-18 18:17:00,214.515,214.528,214.5,214.505,267000001.0
2006-07-18 18:18:00,214.498,214.515,214.468,214.489,418900003.0
2006-07-18 18:19:00,214.48,214.505,214.462,214.498,383700002.0
2006-07-18 18:20:00,214.51,214.558,214.508,214.52,601300000.0
2006-07-18 18:21:00,214.524,214.553,214.524,214.525,514799999.0
2006-07-18 18:22:00,214.515,214.539,214.5,214.513,514499997.0
2006-07-18 18:23:00,214.52,214.546,214.509,214.54,786600000.0
2006-07-18 18:24:00,214.53,214.553,214.525,214.547,585899999.0
2006-07-18 18:25:00,214.553,214.56,214.506,214.536,578300000.0
2006-07-18 18:26:00,214.539,214.553,214.528,214.531,384200000.0
2006-07-18 18:27:00,214.528,214.542,214.51,214.533,348500000.0
2006-07-18 18:28:00,214.513,214.522,214.495,214.504,360299999.0
2006-07-18 18:29:00,214.515,214.546,214.515,214.53,468900001.0
2006-07-18 18:30:00,214.541,214.566,214.541,214.555,276800000.0
2006-07-18 18:31:00,214.565,214.577,214.548,214.577,288600000.0
2006-07-18 18:32:00,214.584,214.639,214.557,214.557,383499999.0
2006-07-18 18:33:00,214.56,214.607,214.557,214.596,405299998.0
2006-07-18 18:34:00,214.613,214.639,214.596,214.624,588300000.0
2006-07-18 18:35:00,214.613,214.626,214.536,214.536,399199999.0
2006-07-18 18:36:00,214.548,214.611,214.548,214.611,306899998.0
2006-07-18 18:37:00,214.621,214.621,214.574,214.574,154400000.0
2006-07-18 18:38:00,214.566,214.566,214.511,214.537,141100001.0
2006-07-18 18:39:00,214.53,214.534,214.498,214.51,89400000.0
2006-07-18 18:40:00,214.505,214.537,214.505,214.508,283500001.0
2006-07-18 18:41:00,214.488,214.5,214.475,214.48,264300000.0
2006-07-18 18:42:00,214.499,214.535,214.492,214.516,206600000.0
2006-07-18 18:43:00,214.511,214.527,214.49,214.49,135000000.0
2006-07-18 18:44:00,214.493,214.518,214.488,214.488,275799999.0
2006-07-18 18:45:00,214.488,214.52,214.488,214.516,242100003.0
2006-07-18 18:46:00,214.519,214.519,214.481,214.493,191999999.0
2006-07-18 18:47:00,214.495,214.509,214.493,214.499,157600001.0
2006-07-18 18:48:00,214.51,214.51,214.479,214.495,133099999.0
2006-07-18 18:49:00,214.493,214.493,214.475,214.48,197300000.0
2006-07-18 18:50:00,214.481,214.481,214.438,214.455,262600000.0
2006-07-18 18:51:00,214.45,214.492,214.45,214.492,213799999.0
2006-07-18 18:52:00,214.503,214.507,214.477,214.49,294100001.0
2006-07-18 18:53:00,214.493,214.5,214.48,214.48,218999998.0
2006-07-18 18:54:00,214.49,214.5,214.485,214.49,242299999.0
2006-07-18 18:55:00,214.495,214.505,214.475,214.48,231999999.0
2006-07-18 18:56:00,214.49,214.495,214.485,214.495,34200000.0
2006-07-18 18:57:00,214.495,214.5,214.485,214.49,161400001.0
2006-07-18 18:58:00,214.49,214.505,214.48,214.495,340300000.0
2006-07-18 18:59:00,214.479,214.479,214.447,214.468,251000000.0
2006-07-18 19:00:00,214.47,214.493,214.443,214.468,100300000.0
2006-07-18 19:01:00,214.464,214.477,214.435,214.465,53700000.0
2006-07-18 19:02:00,214.472,214.518,214.469,214.506,178799999.0
2006-07-18 19:03:00,214.504,214.504,214.474,214.479,247800000.0
2006-07-18 19:04:00,214.488,214.501,214.476,214.501,200500001.0
2006-07-18 19:05:00,214.511,214.524,214.498,214.524,132299999.0
2006-07-18 19:06:00,214.532,214.549,214.52,214.538,486800000.0
2006-07-18 19:07:00,214.539,214.539,214.509,214.512,244799999.0
2006-07-18 19:08:00,214.51,214.546,214.507,214.512,358099999.0
2006-07-18 19:09:00,214.514,214.535,214.508,214.535,209400000.0
2006-07-18 19:10:00,214.551,214.559,214.549,214.551,174700000.0
2006-07-18 19:11:00,214.553,214.556,214.544,214.544,50900000.0
2006-07-18 19:12:00,214.546,214.573,214.546,214.566,126700000.0
2006-07-18 19:13:00,214.563,214.59,214.563,214.59,167499999.0
2006-07-18 19:14:00,214.587,214.603,214.57,214.572,276600000.0
2006-07-18 19:15:00,214.577,214.586,214.571,214.58,289700001.0
2006-07-18 19:16:00,214.582,214.582,214.554,214.554,40800000.0
2006-07-18 19:17:00,214.573,214.578,214.553,214.553,115400002.0
2006-07-18 19:18:00,214.545,214.579,214.545,214.559,144600000.0
2006-07-18 19:19:00,214.562,214.583,214.558,214.562,216000000.0
2006-07-18 19:20:00,214.562,214.569,214.543,214.56,138900000.0
2006-07-18 19:21:00,214.56,214.574,214.554,214.554,137399999.0
2006-07-18 19:22:00,214.554,214.577,214.546,214.567,88000000.0
2006-07-18 19:23:00,214.573,214.602,214.549,214.549,471300000.0
2006-07-18 19:24:00,214.55,214.586,214.55,214.575,115400001.0
2006-07-18 19:25:00,214.572,214.579,214.549,214.571,250899999.0
2006-07-18 19:26:00,214.574,214.613,214.569,214.592,578999999.0
2006-07-18 19:27:00,214.569,214.585,214.568,214.572,292799999.0
2006-07-18 19:28:00,214.574,214.574,214.556,214.569,211300000.0
2006-07-18 19:29:00,214.555,214.555,214.51,214.518,90200000.0
2006-07-18 19:30:00,214.511,214.518,214.501,214.501,291000000.0
2006-07-18 19:31:00,214.494,214.516,214.494,214.511,170900000.0
2006-07-18 19:32:00,214.504,214.507,214.473,214.473,445900001.0
2006-07-18 19:33:00,214.472,214.476,214.459,214.473,194500001.0
2006-07-18 19:34:00,214.475,214.488,214.468,214.478,234800000.0
2006-07-18 19:35:00,214.471,214.481,214.46,214.471,283800001.0
2006-07-18 19:36:00,214.472,214.474,214.451,214.458,226300000.0
2006-07-18 19:37:00,214.467,214.47,214.46,214.46,98100000.0
2006-07-18 19:38:00,214.468,214.472,214.462,214.47,153500000.0
2006-07-18 19:39:00,214.467,214.471,214.451,214.455,233200002.0
2006-07-18 19:40:00,214.454,214.454,214.411,214.42,219299999.0
2006-07-18 19:41:00,214.431,214.437,214.413,214.413,269100001.0
2006-07-18 19:42:00,214.413,214.426,214.391,214.407,163400000.0
2006-07-18 19:43:00,214.414,214.416,214.399,214.401,85500000.0
2006-07-18 19:44:00,214.39,214.413,214.39,214.395,263699999.0
2006-07-18 19:45:00,214.401,214.413,214.397,214.411,92200000.0
2006-07-18 19:46:00,214.425,214.425,214.393,214.42,183200000.0
2006-07-18 19:47:00,214.422,214.422,214.407,214.407,53499999.0
2006-07-18 19:48:00,214.392,214.417,214.391,214.4,170500000.0
2006-07-18 19:49:00,214.392,214.407,214.376,214.38,162999998.0
2006-07-18 19:50:00,214.378,214.391,214.365,214.376,165500000.0
2006-07-18 19:51:00,214.372,214.38,214.348,214.358,173000000.0
2006-07-18 19:52:00,214.366,214.366,214.33,214.337,161400000.0
2006-07-18 19:53:00,214.344,214.356,214.333,214.35,232800000.0
2006-07-18 19:54:00,214.348,214.365,214.344,214.357,216399998.0
2006-07-18 19:55:00,214.359,214.374,214.359,214.369,63500000.0
2006-07-18 19:56:00,214.368,214.368,214.343,214.346,128400001.0
2006-07-18 19:57:00,214.311,214.355,214.311,214.346,133699999.0
2006-07-18 19:58:00,214.347,214.359,214.334,214.334,265700000.0
2006-07-18 19:59:00,214.347,214.376,214.347,214.371,254399999.0
2006-07-18 20:00:00,214.388,214.397,214.376,214.395,109700000.0
2006-07-18 20:01:00,214.401,214.415,214.398,214.405,121999999.0
2006-07-18 20:02:00,214.406,214.465,214.39,214.456,117800000.0
2006-07-18 20:03:00,214.457,214.503,214.457,214.476,162399998.0
2006-07-18 20:04:00,214.472,214.486,214.469,214.481,153200001.0
2006-07-18 20:05:00,214.477,214.477,214.428,214.445,123900000.0
2006-07-18 20:06:00,214.435,214.443,214.411,214.423,197200000.0
2006-07-18 20:07:00,214.43,214.43,214.392,214.394,134300000.0
2006-07-18 20:08:00,214.393,214.412,214.379,214.38,139300000.0
2006-07-18 20:09:00,214.385,214.393,214.374,214.374,130300000.0
2006-07-18 20:10:00,214.364,214.371,214.347,214.364,167900000.0
2006-07-18 20:11:00,214.364,214.37,214.344,214.347,268199999.0
2006-07-18 20:12:00,214.341,214.373,214.333,214.35,419200004.0
2006-07-18 20:13:00,214.36,214.387,214.353,214.375,202500000.0
2006-07-18 20:14:00,214.378,214.384,214.37,214.37,166500001.0
2006-07-18 20:15:00,214.37,214.372,214.347,214.347,462500000.0
2006-07-18 20:16:00,214.339,214.362,214.324,214.35,186900000.0
2006-07-18 20:17:00,214.351,214.387,214.337,214.383,51399999.0
2006-07-18 20:18:00,214.381,214.404,214.343,214.343,181800000.0
2006-07-18 20:19:00,214.34,214.345,214.308,214.321,131300001.0
2006-07-18 20:20:00,214.318,214.336,214.314,214.319,250300001.0
2006-07-18 20:21:00,214.326,214.337,214.296,214.296,148899999.0
2006-07-18 20:22:00,214.3,214.372,214.296,214.368,247800000.0
2006-07-18 20:23:00,214.368,214.368,214.317,214.326,153500000.0
2006-07-18 20:24:00,214.321,214.328,214.3,214.315,221399997.0
2006-07-18 20:25:00,214.333,214.336,214.306,214.309,244200000.0
2006-07-18 20:26:00,214.319,214.339,214.298,214.333,339400002.0
2006-07-18 20:27:00,214.331,214.346,214.31,214.31,178700000.0
2006-07-18 20:28:00,214.311,214.376,214.311,214.345,440599999.0
2006-07-18 20:29:00,214.359,214.392,214.35,214.366,419899999.0
2006-07-18 20:30:00,214.374,214.401,214.374,214.385,511000001.0
2006-07-18 20:31:00,214.4,214.422,214.395,214.395,450500001.0
2006-07-18 20:32:00,214.385,214.402,214.368,214.368,544700005.0
2006-07-18 20:33:00,214.36,214.376,214.357,214.367,215500000.0
2006-07-18 20:34:00,214.364,214.379,214.331,214.379,149400001.0
2006-07-18 20:35:00,214.381,214.395,214.379,214.393,81300000.0
2006-07-18 20:36:00,214.378,214.379,214.344,214.349,93500001.0
2006-07-18 20:37:00,214.348,214.368,214.348,214.368,69100000.0
2006-07-18 20:38:00,214.356,214.365,214.341,214.361,217400003.0
2006-07-18 20:39:00,214.37,214.376,214.345,214.349,192899999.0
2006-07-18 20:40:00,214.354,214.37,214.327,214.327,386399999.0
2006-07-18 20:41:00,214.327,214.339,214.306,214.328,240700000.0
2006-07-18 20:42:00,214.327,214.341,214.323,214.325,184699999.0
2006-07-18 20:43:00,214.32,214.321,214.305,214.31,304700001.0
2006-07-18 20:44:00,214.314,214.315,214.29,214.294,408800000.0
2006-07-18 20:45:00,214.297,214.32,214.297,214.32,253700000.0
2006-07-18 20:46:00,214.32,214.32,214.296,214.306,203399999.0
2006-07-18 20:47:00,214.306,214.337,214.296,214.335,206200000.0
2006-07-18 20:48:00,214.342,214.383,214.342,214.359,209000000.0
2006-07-18 20:49:00,214.372,214.401,214.358,214.383,110400000.0
2006-07-18 20:50:00,214.376,214.385,214.328,214.385,452999999.0
2006-07-18 20:51:00,214.377,214.38,214.357,214.378,141199998.0
2006-07-18 20:52:00,214.381,214.388,214.349,214.358,149100001.0
2006-07-18 20:53:00,214.35,214.356,214.325,214.355,341199998.0
2006-07-18 20:54:00,214.362,214.366,214.348,214.351,131600000.0
2006-07-18 20:55:00,214.345,214.346,214.322,214.333,232699999.0
2006-07-18 20:56:00,214.335,214.348,214.317,214.329,192100000.0
2006-07-18 20:57:00,214.33,214.353,214.322,214.325,393500002.0
2006-07-18 20:58:00,214.318,214.332,214.293,214.294,363900001.0
2006-07-18 20:59:00,214.305,214.348,214.305,214.341,563100001.0
2006-07-18 21:00:00,214.349,214.388,214.349,214.35,431200000.0
2006-07-18 21:01:00,214.35,214.381,214.349,214.367,401599999.0
2006-07-18 21:02:00,214.369,214.391,214.367,214.377,216700000.0
2006-07-18 21:03:00,214.372,214.385,214.372,214.375,298400003.0
2006-07-18 21:04:00,214.387,214.387,214.36,214.361,64800000.0
2006-07-18 21:05:00,214.358,214.362,214.335,214.34,140800000.0
2006-07-18 21:06:00,214.338,214.35,214.335,214.339,224100000.0
2006-07-18 21:07:00,214.345,214.345,214.302,214.33,214600001.0
2006-07-18 21:08:00,214.338,214.346,214.33,214.34,140500001.0
2006-07-18 21:09:00,214.346,214.359,214.345,214.355,52000000.0
2006-07-18 21:10:00,214.361,214.383,214.361,214.383,57800000.0
2006-07-18 21:11:00,214.394,214.404,214.386,214.404,95200001.0
2006-07-18 21:12:00,214.414,214.434,214.414,214.434,99800000.0
2006-07-18 21:13:00,214.443,214.443,214.417,214.429,138899999.0
2006-07-18 21:14:00,214.428,214.428,214.376,214.387,359300002.0
2006-07-18 21:15:00,214.385,214.407,214.366,214.366,364300003.0
2006-07-18 21:16:00,214.355,214.365,214.34,214.35,71500000.0
2006-07-18 21:17:00,214.358,214.381,214.354,214.367,290399998.0
2006-07-18 21:18:00,214.372,214.379,214.343,214.358,136399999.0
2006-07-18 21:19:00,214.358,214.379,214.334,214.334,266200001.0
2006-07-18 21:20:00,214.33,214.378,214.328,214.378,323299999.0
2006-07-18 21:21:00,214.378,214.378,214.348,214.377,309100003.0
2006-07-18 21:22:00,214.38,214.395,214.375,214.375,229200000.0
2006-07-18 21:23:00,214.374,214.381,214.369,214.377,127999999.0
2006-07-18 21:24:00,214.371,214.371,214.338,214.338,148900000.0
2006-07-18 21:25:00,214.334,214.351,214.32,214.336,352300000.0
2006-07-18 21:26:00,214.348,214.354,214.335,214.34,190500000.0
2006-07-18 21:27:00,214.35,214.355,214.34,214.345,148800000.0
2006-07-18 21:28:00,214.347,214.347,214.332,214.335,137200001.0
2006-07-18 21:29:00,214.338,214.361,214.329,214.355,78800000.0
2006-07-18 21:30:00,214.357,214.362,214.346,214.348,131399998.0
2006-07-18 21:31:00,214.324,214.346,214.32,214.346,73199999.0
2006-07-18 21:32:00,214.35,214.351,214.342,214.35,80000000.0
2006-07-18 21:33:00,214.355,214.387,214.355,214.376,200600004.0
2006-07-18 21:34:00,214.381,214.381,214.361,214.369,127799998.0
2006-07-18 21:35:00,214.366,214.372,214.347,214.347,28000000.0
2006-07-18 21:36:00,214.35,214.35,214.324,214.339,79400000.0
2006-07-18 21:37:00,214.343,214.36,214.343,214.35,128799999.0
2006-07-18 21:38:00,214.344,214.357,214.333,214.333,39600000.0
2006-07-18 21:39:00,214.333,214.338,214.333,214.338,33200000.0
2006-07-18 21:40:00,214.343,214.353,214.343,214.347,52800000.0
2006-07-18 21:41:00,214.347,214.36,214.334,214.334,51900000.0
2006-07-18 21:42:00,214.337,214.35,214.331,214.343,139700000.0
2006-07-18 21:43:00,214.358,214.37,214.358,214.358,60600000.0
2006-07-18 21:44:00,214.351,214.381,214.347,214.367,238400001.0
2006-07-18 21:45:00,214.372,214.372,214.361,214.361,55300000.0
2006-07-18 21:46:00,214.36,214.378,214.357,214.372,109200000.0
2006-07-18 21:47:00,214.382,214.386,214.363,214.378,85700000.0
2006-07-18 21:48:00,214.375,214.375,214.353,214.361,136700000.0
2006-07-18 21:49:00,214.354,214.36,214.337,214.346,77700000.0
2006-07-18 21:50:00,214.353,214.353,214.32,214.323,24900000.0
2006-07-18 21:51:00,214.32,214.332,214.32,214.32,98499999.0
2006-07-18 21:52:00,214.32,214.335,214.32,214.325,40800000.0
2006-07-18 21:53:00,214.335,214.346,214.33,214.338,26900000.0
2006-07-18 21:54:00,214.345,214.358,214.339,214.349,90599999.0
2006-07-18 21:55:00,214.343,214.347,214.334,214.337,59500000.0
2006-07-18 21:56:00,214.334,214.334,214.322,214.322,33600001.0
2006-07-18 21:57:00,214.32,214.331,214.317,214.331,62500000.0
2006-07-18 21:58:00,214.328,214.328,214.282,214.285,53200000.0
2006-07-18 21:59:00,214.306,214.355,214.306,214.355,209099999.0
2006-07-18 22:00:00,214.352,214.361,214.323,214.323,193100001.0
2006-07-18 22:01:00,214.353,214.367,214.34,214.367,159200001.0
2006-07-18 22:02:00,214.356,214.361,214.343,214.344,294299998.0
2006-07-18 22:03:00,214.345,214.345,214.33,214.33,144500000.0
2006-07-18 22:04:00,214.331,214.354,214.331,214.341,147900001.0
2006-07-18 22:05:00,214.325,214.325,214.294,214.294,48300000.0
2006-07-18 22:06:00,214.287,214.31,214.287,214.309,46500000.0
2006-07-18 22:07:00,214.305,214.31,214.305,214.31,68900000.0
2006-07-18 22:08:00,214.313,214.327,214.31,214.327,86900001.0
2006-07-18 22:09:00,214.33,214.335,214.325,214.33,33000000.0
2006-07-18 22:10:00,214.33,214.339,214.327,214.339,21400000.0
2006-07-18 22:11:00,214.335,214.35,214.335,214.35,81200001.0
2006-07-18 22:12:00,214.34,214.34,214.327,214.33,98500000.0
2006-07-18 22:13:00,214.333,214.333,214.319,214.32,28700000.0
2006-07-18 22:14:00,214.322,214.328,214.313,214.313,53100000.0
2006-07-18 22:15:00,214.315,214.342,214.314,214.32,130500000.0
2006-07-18 22:16:00,214.325,214.333,214.325,214.325,198999999.0
2006-07-18 22:17:00,214.317,214.317,214.26,214.26,39600000.0
2006-07-18 22:18:00,214.262,214.288,214.262,214.288,58600000.0
2006-07-18 22:19:00,214.3,214.321,214.296,214.32,71100001.0
2006-07-18 22:20:00,214.322,214.332,214.3,214.306,59900000.0
2006-07-18 22:21:00,214.29,214.305,214.275,214.275,38000000.0
2006-07-18 22:22:00,214.273,214.273,214.25,214.25,57400000.0
2006-07-18 22:23:00,214.252,214.265,214.248,214.248,80200000.0
2006-07-18 22:24:00,214.26,214.265,214.232,214.257,55700000.0
2006-07-18 22:25:00,214.241,214.256,214.233,214.253,47400000.0
2006-07-18 22:26:00,214.24,214.24,214.191,214.191,42600001.0
2006-07-18 22:27:00,214.187,214.212,214.175,214.178,206499999.0
2006-07-18 22:28:00,214.196,214.196,214.178,214.179,65900001.0
2006-07-18 22:29:00,214.185,214.19,214.171,214.179,176500000.0
2006-07-18 22:30:00,214.177,214.181,214.168,214.181,50100000.0
2006-07-18 22:31:00,214.187,214.193,214.184,214.192,81900000.0
2006-07-18 22:32:00,214.188,214.202,214.183,214.188,87200000.0
2006-07-18 22:33:00,214.194,214.199,214.179,214.188,189500000.0
2006-07-18 22:34:00,214.183,214.2,214.183,214.19,326500002.0
2006-07-18 22:35:00,214.199,214.199,214.185,214.185,68999999.0
2006-07-18 22:36:00,214.191,214.224,214.191,214.215,105300000.0
2006-07-18 22:37:00,214.22,214.22,214.2,214.2,71200000.0
2006-07-18 22:38:00,214.215,214.215,214.198,214.198,22800000.0
2006-07-18 22:39:00,214.188,214.191,214.179,214.179,29300000.0
2006-07-18 22:40:00,214.18,214.191,214.173,214.175,60700000.0
2006-07-18 22:41:00,214.187,214.187,214.17,214.183,57100000.0
2006-07-18 22:42:00,214.19,214.204,214.187,214.187,34000000.0
2006-07-18 22:43:00,214.188,214.194,214.171,214.171,65200001.0
2006-07-18 22:44:00,214.174,214.181,214.163,214.166,142200000.0
2006-07-18 22:45:00,214.172,214.181,214.154,214.154,111000000.0
2006-07-18 22:46:00,214.152,214.162,214.146,214.151,64100000.0
2006-07-18 22:47:00,214.144,214.161,214.144,214.157,49800000.0
2006-07-18 22:48:00,214.163,214.163,214.132,214.143,87600000.0
2006-07-18 22:49:00,214.137,214.148,214.132,214.141,76699999.0
2006-07-18 22:50:00,214.149,214.163,214.139,214.162,71999998.0
2006-07-18 22:51:00,214.171,214.192,214.168,214.184,82700000.0
2006-07-18 22:52:00,214.171,214.171,214.162,214.167,49100000.0
2006-07-18 22:53:00,214.166,214.176,214.147,214.148,119699998.0
2006-07-18 22:54:00,214.141,214.153,214.141,214.151,65000000.0
2006-07-18 22:55:00,214.151,214.189,214.151,214.174,81199999.0
2006-07-18 22:56:00,214.18,214.222,214.171,214.215,96200001.0
2006-07-18 22:57:00,214.222,214.233,214.197,214.205,78700000.0
2006-07-18 22:58:00,214.216,214.24,214.205,214.209,45700000.0
2006-07-18 22:59:00,214.205,214.218,214.201,214.205,86500001.0
2006-07-18 23:00:00,214.222,214.251,214.199,214.214,60099999.0
2006-07-18 23:01:00,214.213,214.237,214.152,214.171,61100000.0
2006-07-18 23:02:00,214.153,214.228,214.149,214.204,35700000.0
2006-07-18 23:03:00,214.177,214.202,214.148,214.18,41700000.0
2006-07-18 23:04:00,214.145,214.146,214.027,214.051,79700001.0
2006-07-18 23:05:00,214.11,214.145,214.093,214.141,46600001.0
2006-07-18 23:06:00,214.113,214.143,214.103,214.129,36300000.0
2006-07-18 23:07:00,214.119,214.182,214.119,214.163,58299999.0
2006-07-18 23:08:00,214.179,214.204,214.145,214.204,30200000.0
2006-07-18 23:09:00,214.181,214.217,214.147,214.217,29400000.0
2006-07-18 23:10:00,214.185,214.195,214.135,214.175,74599999.0
2006-07-18 23:11:00,214.163,214.188,214.15,214.165,60000000.0
2006-07-18 23:12:00,214.147,214.169,214.117,214.135,95300001.0
2006-07-18 23:13:00,214.118,214.127,214.072,214.101,51800000.0
2006-07-18 23:14:00,214.058,214.101,214.022,214.077,44800000.0
2006-07-18 23:15:00,214.097,214.121,214.016,214.016,42600000.0
2006-07-18 23:16:00,214.013,214.106,214.013,214.092,40100000.0
2006-07-18 23:17:00,214.108,214.13,214.071,214.086,36700000.0
2006-07-18 23:18:00,214.13,214.138,214.098,214.114,47500000.0
2006-07-18 23:19:00,214.127,214.149,214.084,214.138,40400000.0
2006-07-18 23:20:00,214.159,214.159,214.07,214.107,87000001.0
2006-07-18 23:21:00,214.076,214.141,214.052,214.12,75400000.0
2006-07-18 23:22:00,214.155,214.165,214.077,214.128,59800000.0
2006-07-18 23:23:00,214.128,214.178,214.113,214.149,32300000.0
2006-07-18 23:24:00,214.178,214.185,214.128,214.134,45600000.0
2006-07-18 23:25:00,214.132,214.145,214.096,214.109,39100000.0
2006-07-18 23:26:00,214.121,214.142,214.092,214.092,26000000.0
2006-07-18 23:27:00,214.159,214.174,214.082,214.104,46200000.0
2006-07-18 23:28:00,214.12,214.166,214.051,214.118,43700000.0
2006-07-18 23:29:00,214.124,214.128,214.108,214.108,26700000.0
2006-07-18 23:30:00,214.14,214.14,214.126,214.14,52300000.0
2006-07-18 23:31:00,214.14,214.143,214.113,214.135,58100000.0
2006-07-18 23:32:00,214.154,214.154,214.125,214.125,48399999.0
2006-07-18 23:33:00,214.132,214.137,214.126,214.132,60900000.0
2006-07-18 23:34:00,214.136,214.137,214.122,214.122,69899999.0
2006-07-18 23:35:00,214.12,214.131,214.111,214.119,50400000.0
2006-07-18 23:36:00,214.117,214.117,214.082,214.096,33100000.0
2006-07-18 23:37:00,214.099,214.099,214.074,214.089,54500000.0
2006-07-18 23:38:00,214.107,214.107,214.094,214.096,21500000.0
2006-07-18 23:39:00,214.095,214.095,214.085,214.095,46500000.0
2006-07-18 23:40:00,214.09,214.095,214.08,214.08,65300000.0
2006-07-18 23:41:00,214.095,214.1,214.085,214.095,40100000.0
2006-07-18 23:42:00,214.083,214.1,214.083,214.095,57000001.0
2006-07-18 23:43:00,214.09,214.1,214.085,214.1,49200001.0
2006-07-18 23:44:00,214.094,214.12,214.094,214.106,54400001.0
2006-07-18 23:45:00,214.114,214.12,214.106,214.12,65300001.0
2006-07-18 23:46:00,214.131,214.145,214.131,214.145,70000000.0
2006-07-18 23:47:00,214.148,214.159,214.146,214.149,25500000.0
2006-07-18 23:48:00,214.147,214.158,214.137,214.158,47500001.0
2006-07-18 23:49:00,214.155,214.155,214.137,214.155,65600000.0
2006-07-18 23:50:00,214.15,214.15,214.137,214.145,21500000.0
2006-07-18 23:51:00,214.147,214.155,214.14,214.155,33600000.0
2006-07-18 23:52:00,214.148,214.153,214.134,214.134,28200000.0
2006-07-18 23:53:00,214.132,214.132,214.112,214.117,62900000.0
2006-07-18 23:54:00,214.133,214.146,214.125,214.142,78799999.0
2006-07-18 23:55:00,214.147,214.189,214.144,214.179,74699999.0
2006-07-18 23:56:00,214.195,214.195,214.18,214.19,83500000.0
2006-07-18 23:57:00,214.183,214.207,214.183,214.207,59599999.0
2006-07-18 23:58:00,214.212,214.212,214.195,214.198,94599999.0
2006-07-18 23:59:00,214.216,214.242,214.199,214.22,73800000.0
2006-07-19 00:00:00,214.222,214.222,214.193,214.206,26600000.0
2006-07-19 00:01:00,214.202,214.214,214.192,214.213,44600000.0
2006-07-19 00:02:00,214.211,214.227,214.209,214.215,44300000.0
2006-07-19 00:03:00,214.193,214.207,214.184,214.185,56200000.0
2006-07-19 00:04:00,214.179,214.184,214.172,214.174,28400000.0
2006-07-19 00:05:00,214.163,214.163,214.147,214.151,55099999.0
2006-07-19 00:06:00,214.159,214.18,214.159,214.171,30400000.0
2006-07-19 00:07:00,214.182,214.192,214.171,214.192,14800000.0
2006-07-19 00:08:00,214.194,214.217,214.193,214.217,76700000.0
2006-07-19 00:09:00,214.215,214.236,214.199,214.204,44800000.0
2006-07-19 00:10:00,214.169,214.194,214.169,214.181,63399999.0
2006-07-19 00:11:00,214.171,214.185,214.167,214.178,56200000.0
2006-07-19 00:12:00,214.182,214.201,214.18,214.201,45600000.0
2006-07-19 00:13:00,214.2,214.213,214.193,214.193,56600000.0
2006-07-19 00:14:00,214.194,214.194,214.165,214.165,57900000.0
2006-07-19 00:15:00,214.169,214.187,214.169,214.172,27800000.0
2006-07-19 00:16:00,214.175,214.19,214.175,214.178,57100000.0
2006-07-19 00:17:00,214.182,214.187,214.175,214.175,63400001.0
2006-07-19 00:18:00,214.167,214.181,214.149,214.149,56300000.0
2006-07-19 00:19:00,214.155,214.17,214.151,214.169,73800000.0
2006-07-19 00:20:00,214.17,214.18,214.165,214.165,58000000.0
2006-07-19 00:21:00,214.173,214.173,214.149,214.16,83699999.0
2006-07-19 00:22:00,214.155,214.173,214.155,214.155,52100000.0
2006-07-19 00:23:00,214.172,214.172,214.147,214.152,46600000.0
2006-07-19 00:24:00,214.142,214.15,214.135,214.135,37699999.0
2006-07-19 00:25:00,214.147,214.157,214.139,214.145,52800000.0
2006-07-19 00:26:00,214.14,214.145,214.13,214.13,47400000.0
2006-07-19 00:27:00,214.135,214.15,214.135,214.14,62500001.0
2006-07-19 00:28:00,214.14,214.15,214.135,214.15,32800000.0
2006-07-19 00:29:00,214.142,214.155,214.135,214.148,49599999.0
2006-07-19 00:30:00,214.14,214.14,214.13,214.135,45600000.0
2006-07-19 00:31:00,214.14,214.152,214.14,214.147,20500000.0
2006-07-19 00:32:00,214.147,214.147,214.136,214.142,49300000.0
2006-07-19 00:33:00,214.14,214.145,214.132,214.14,23800000.0
2006-07-19 00:34:00,214.145,214.145,214.145,214.145,3900000.0
2006-07-19 00:35:00,214.137,214.178,214.137,214.178,41900000.0
2006-07-19 00:36:00,214.168,214.172,214.122,214.122,80400000.0
2006-07-19 00:37:00,214.113,214.114,214.098,214.11,41200000.0
2006-07-19 00:38:00,214.113,214.127,214.113,214.119,25400000.0
2006-07-19 00:39:00,214.13,214.149,214.121,214.121,40900000.0
2006-07-19 00:40:00,214.131,214.147,214.125,214.147,21100000.0
2006-07-19 00:41:00,214.15,214.15,214.131,214.136,36499999.0
2006-07-19 00:42:00,214.128,214.129,214.112,214.115,63700001.0
2006-07-19 00:43:00,214.115,214.115,214.085,214.085,35200000.0
2006-07-19 00:44:00,214.097,214.103,214.087,214.103,53800000.0
2006-07-19 00:45:00,214.099,214.111,214.099,214.111,4800000.0
2006-07-19 00:46:00,214.1,214.115,214.1,214.11,71200000.0
2006-07-19 00:47:00,214.118,214.118,214.105,214.105,51600000.0
2006-07-19 00:48:00,214.108,214.109,214.104,214.107,38400000.0
2006-07-19 00:49:00,214.105,214.123,214.103,214.103,42100000.0
2006-07-19 00:50:00,214.122,214.122,214.095,214.107,28900000.0
2006-07-19 00:51:00,214.107,214.117,214.097,214.105,51300000.0
2006-07-19 00:52:00,214.097,214.103,214.078,214.102,39500000.0
2006-07-19 00:53:00,214.119,214.127,214.115,214.123,40500000.0
2006-07-19 00:54:00,214.106,214.127,214.106,214.112,49000000.0
2006-07-19 00:55:00,214.11,214.115,214.105,214.11,53100000.0
2006-07-19 00:56:00,214.114,214.144,214.114,214.144,35200000.0
2006-07-19 00:57:00,214.162,214.169,214.152,214.169,48400000.0
2006-07-19 00:58:00,214.144,214.152,214.131,214.137,70000000.0
2006-07-19 00:59:00,214.138,214.138,214.12,214.125,64200001.0
2006-07-19 01:00:00,214.138,214.138,214.132,214.135,24500000.0
2006-07-19 01:01:00,214.125,214.127,214.12,214.125,38100000.0
2006-07-19 01:02:00,214.13,214.13,214.107,214.128,83899999.0
2006-07-19 01:03:00,214.113,214.141,214.113,214.141,28800000.0
2006-07-19 01:04:00,214.135,214.158,214.135,214.14,64300001.0
2006-07-19 01:05:00,214.153,214.18,214.134,214.18,50600000.0
2006-07-19 01:06:00,214.177,214.177,214.143,214.143,46800000.0
2006-07-19 01:07:00,214.147,214.155,214.128,214.128,17200000.0
2006-07-19 01:08:00,214.137,214.145,214.087,214.087,37600000.0
2006-07-19 01:09:00,214.091,214.091,214.048,214.048,53099999.0
2006-07-19 01:10:00,214.066,214.095,214.066,214.084,45800001.0
2006-07-19 01:11:00,214.102,214.133,214.096,214.096,35800000.0
2006-07-19 01:12:00,214.098,214.115,214.091,214.098,77899999.0
2006-07-19 01:13:00,214.098,214.103,214.072,214.08,54300000.0
2006-07-19 01:14:00,214.076,214.084,214.035,214.035,75300000.0
2006-07-19 01:15:00,214.049,214.068,214.047,214.062,81399999.0
2006-07-19 01:16:00,214.05,214.06,214.05,214.06,48199999.0
2006-07-19 01:17:00,214.06,214.075,214.049,214.055,34900000.0
2006-07-19 01:18:00,214.058,214.066,214.053,214.06,17300000.0
2006-07-19 01:19:00,214.063,214.079,214.056,214.06,36800000.0
2006-07-19 01:20:00,214.055,214.055,214.032,214.045,57700000.0
2006-07-19 01:21:00,214.058,214.069,214.048,214.067,50700000.0
2006-07-19 01:22:00,214.083,214.107,214.083,214.107,34400000.0
2006-07-19 01:23:00,214.112,214.133,214.112,214.133,65200001.0
2006-07-19 01:24:00,214.148,214.156,214.139,214.15,87600000.0
2006-07-19 01:25:00,214.147,214.168,214.147,214.157,32600000.0
2006-07-19 01:26:00,214.186,214.203,214.186,214.19,41500000.0
2006-07-19 01:27:00,214.194,214.208,214.193,214.208,28600000.0
2006-07-19 01:28:00,214.227,214.227,214.168,214.18,43500000.0
2006-07-19 01:29:00,214.183,214.192,214.176,214.187,77300000.0
2006-07-19 01:30:00,214.192,214.195,214.185,214.195,39100000.0
2006-07-19 01:31:00,214.188,214.188,214.171,214.171,54000000.0
2006-07-19 01:32:00,214.19,214.196,214.182,214.182,60900002.0
2006-07-19 01:33:00,214.173,214.177,214.16,214.177,58799999.0
2006-07-19 01:34:00,214.187,214.187,214.163,214.165,24800000.0
2006-07-19 01:35:00,214.166,214.177,214.164,214.173,62200000.0
2006-07-19 01:36:00,214.182,214.195,214.18,214.18,58499999.0
2006-07-19 01:37:00,214.196,214.197,214.181,214.181,49500001.0
2006-07-19 01:38:00,214.171,214.187,214.149,214.149,54099999.0
2006-07-19 01:39:00,214.157,214.193,214.157,214.183,39899999.0
2006-07-19 01:40:00,214.176,214.208,214.159,214.17,75899999.0
2006-07-19 01:41:00,214.164,214.174,214.142,214.142,60999999.0
2006-07-19 01:42:00,214.151,214.153,214.146,214.149,27300001.0
2006-07-19 01:43:00,214.125,214.125,214.09,214.098,60400001.0
2006-07-19 01:44:00,214.09,214.101,214.077,214.096,13000000.0
2006-07-19 01:45:00,214.092,214.115,214.088,214.09,81900000.0
2006-07-19 01:46:00,214.089,214.113,214.088,214.105,79100000.0
2006-07-19 01:47:00,214.103,214.117,214.096,214.096,43600000.0
2006-07-19 01:48:00,214.089,214.105,214.074,214.105,23200000.0
2006-07-19 01:49:00,214.12,214.12,214.078,214.1,68800000.0
2006-07-19 01:50:00,214.109,214.121,214.093,214.093,63500000.0
2006-07-19 01:51:00,214.073,214.086,214.073,214.078,85300000.0
2006-07-19 01:52:00,214.064,214.099,214.063,214.075,85500000.0
2006-07-19 01:53:00,214.074,214.095,214.073,214.073,56900001.0
2006-07-19 01:54:00,214.08,214.1,214.073,214.073,68900000.0
2006-07-19 01:55:00,214.069,214.081,214.067,214.067,63000000.0
2006-07-19 01:56:00,214.074,214.08,214.049,214.051,44300000.0
2006-07-19 01:57:00,214.054,214.067,214.04,214.048,44100000.0
2006-07-19 01:58:00,214.054,214.075,214.054,214.075,7200000.0
2006-07-19 01:59:00,214.092,214.126,214.092,214.092,45000000.0
2006-07-19 02:00:00,214.082,214.112,214.082,214.11,49000000.0
2006-07-19 02:01:00,214.095,214.095,214.074,214.074,59599999.0
2006-07-19 02:02:00,214.112,214.149,214.108,214.138,59300000.0
2006-07-19 02:03:00,214.137,214.14,214.121,214.121,35000001.0
2006-07-19 02:04:00,214.124,214.124,214.066,214.066,24200000.0
2006-07-19 02:05:00,214.074,214.102,214.072,214.099,25900000.0
2006-07-19 02:06:00,214.089,214.09,214.075,214.075,76799998.0
2006-07-19 02:07:00,214.077,214.083,214.066,214.07,42100001.0
2006-07-19 02:08:00,214.08,214.09,214.067,214.08,65800000.0
2006-07-19 02:09:00,214.077,214.079,214.072,214.076,24500000.0
2006-07-19 02:10:00,214.08,214.087,214.075,214.085,33500000.0
2006-07-19 02:11:00,214.076,214.097,214.073,214.09,70700000.0
2006-07-19 02:12:00,214.089,214.111,214.077,214.111,62100000.0
2006-07-19 02:13:00,214.112,214.113,214.092,214.092,48200000.0
2006-07-19 02:14:00,214.09,214.1,214.075,214.09,39200000.0
2006-07-19 02:15:00,214.091,214.102,214.086,214.098,63700000.0
2006-07-19 02:16:00,214.098,214.103,214.088,214.091,44599999.0
2006-07-19 02:17:00,214.101,214.116,214.097,214.097,47300000.0
2006-07-19 02:18:00,214.084,214.117,214.084,214.102,41700000.0
2006-07-19 02:19:00,214.096,214.096,214.061,214.061,29700000.0
2006-07-19 02:20:00,214.067,214.08,214.058,214.058,75700000.0
2006-07-19 02:21:00,214.063,214.063,214.054,214.062,59299998.0
2006-07-19 02:22:00,214.056,214.071,214.055,214.055,31100000.0
2006-07-19 02:23:00,214.054,214.061,214.036,214.044,24600000.0
2006-07-19 02:24:00,214.047,214.054,214.002,214.002,21600000.0
2006-07-19 02:25:00,214.015,214.038,214.004,214.032,40700000.0
2006-07-19 02:26:00,214.036,214.051,214.012,214.012,74599999.0
2006-07-19 02:27:00,214.008,214.024,213.999,214.01,41100000.0
2006-07-19 02:28:00,214.013,214.028,214.002,214.014,40000000.0
2006-07-19 02:29:00,214.016,214.016,214.004,214.01,28300000.0
2006-07-19 02:30:00,214.012,214.013,213.965,213.965,33200000.0
2006-07-19 02:31:00,213.985,213.985,213.949,213.961,48200000.0
2006-07-19 02:32:00,213.981,214.026,213.981,214.004,22600000.0
2006-07-19 02:33:00,214.004,214.013,213.995,213.995,46500000.0
2006-07-19 02:34:00,214.007,214.019,214.007,214.018,37500001.0
2006-07-19 02:35:00,214.011,214.022,214.009,214.022,44100000.0
2006-07-19 02:36:00,214.029,214.051,214.025,214.051,47100000.0
2006-07-19 02:37:00,214.051,214.057,214.034,214.053,31700000.0
2006-07-19 02:38:00,214.044,214.068,214.044,214.05,59000000.0
2006-07-19 02:39:00,214.055,214.06,214.045,214.052,61700000.0
2006-07-19 02:40:00,214.051,214.051,214.03,214.04,54300000.0
2006-07-19 02:41:00,214.076,214.091,214.064,214.064,53200000.0
2006-07-19 02:42:00,214.066,214.092,214.066,214.073,76899999.0
2006-07-19 02:43:00,214.091,214.096,214.068,214.088,45600000.0
2006-07-19 02:44:00,214.081,214.087,214.044,214.057,36200000.0
2006-07-19 02:45:00,214.038,214.045,214.03,214.045,21900000.0
2006-07-19 02:46:00,214.038,214.073,214.038,214.068,40600000.0
2006-07-19 02:47:00,214.08,214.08,214.06,214.072,39500000.0
2006-07-19 02:48:00,214.067,214.078,214.048,214.048,59400000.0
2006-07-19 02:49:00,214.047,214.071,214.047,214.051,40500000.0
2006-07-19 02:50:00,214.056,214.076,214.052,214.054,63900000.0
2006-07-19 02:51:00,214.052,214.052,214.008,214.032,55200000.0
2006-07-19 02:52:00,214.019,214.048,214.019,214.041,45399999.0
2006-07-19 02:53:00,214.046,214.056,214.035,214.045,27700000.0
2006-07-19 02:54:00,214.035,214.045,214.014,214.02,92800000.0
2006-07-19 02:55:00,214.0,214.012,213.939,213.963,35100000.0
2006-07-19 02:56:00,213.961,213.982,213.945,213.956,61100000.0
2006-07-19 02:57:00,213.946,213.946,213.92,213.923,62500000.0
2006-07-19 02:58:00,213.932,213.948,213.932,213.948,40000000.0
2006-07-19 02:59:00,213.932,213.942,213.911,213.942,50100000.0
2006-07-19 03:00:00,213.926,213.926,213.878,213.878,61400000.0
2006-07-19 03:01:00,213.901,213.917,213.901,213.911,47500000.0
2006-07-19 03:02:00,213.912,213.923,213.897,213.897,38300000.0
2006-07-19 03:03:00,213.913,213.913,213.895,213.905,21300000.0
2006-07-19 03:04:00,213.92,213.92,213.886,213.895,68299998.0
2006-07-19 03:05:00,213.885,213.903,213.884,213.898,31600000.0
2006-07-19 03:06:00,213.89,213.89,213.853,213.89,58800000.0
2006-07-19 03:07:00,213.886,213.898,213.866,213.873,94100001.0
2006-07-19 03:08:00,213.882,213.897,213.882,213.887,30100000.0
2006-07-19 03:09:00,213.895,213.916,213.89,213.899,37700000.0
2006-07-19 03:10:00,213.875,213.903,213.863,213.889,40800000.0
2006-07-19 03:11:00,213.888,213.942,213.872,213.91,67500000.0
2006-07-19 03:12:00,213.926,213.943,213.914,213.928,69400000.0
2006-07-19 03:13:00,213.937,213.937,213.915,213.916,57000000.0
2006-07-19 03:14:00,213.911,213.924,213.903,213.905,41699999.0
2006-07-19 03:15:00,213.904,213.924,213.891,213.906,57900000.0
2006-07-19 03:16:00,213.906,213.913,213.9,213.913,23100000.0
2006-07-19 03:17:00,213.897,213.905,213.881,213.881,46600000.0
2006-07-19 03:18:00,213.917,213.917,213.898,213.898,20300000.0
2006-07-19 03:19:00,213.896,213.938,213.896,213.926,48900000.0
2006-07-19 03:20:00,213.91,213.937,213.91,213.918,29400000.0
2006-07-19 03:21:00,213.922,213.936,213.911,213.925,79199999.0
2006-07-19 03:22:00,213.925,213.941,213.915,213.939,39800000.0
2006-07-19 03:23:00,213.961,213.961,213.91,213.91,39600000.0
2006-07-19 03:24:00,213.929,213.99,213.929,213.99,61300000.0
2006-07-19 03:25:00,213.987,213.999,213.949,213.949,44000000.0
2006-07-19 03:26:00,213.935,213.946,213.935,213.946,59500000.0
2006-07-19 03:27:00,213.936,213.937,213.927,213.929,30099999.0
2006-07-19 03:28:00,213.933,213.936,213.894,213.909,46200000.0
2006-07-19 03:29:00,213.912,213.924,213.903,213.921,31400000.0
2006-07-19 03:30:00,213.906,213.906,213.876,213.876,21400000.0
2006-07-19 03:31:00,213.901,213.912,213.887,213.912,27000000.0
2006-07-19 03:32:00,213.912,213.929,213.905,213.915,41300000.0
2006-07-19 03:33:00,213.908,213.908,213.893,213.903,31100000.0
2006-07-19 03:34:00,213.905,213.941,213.905,213.925,46400000.0
2006-07-19 03:35:00,213.92,213.929,213.907,213.907,60700000.0
2006-07-19 03:36:00,213.915,213.929,213.907,213.907,44900000.0
2006-07-19 03:37:00,213.925,213.925,213.912,213.915,24800000.0
2006-07-19 03:38:00,213.921,213.947,213.898,213.947,20800000.0
2006-07-19 03:39:00,213.94,213.965,213.93,213.965,46600000.0
2006-07-19 03:40:00,213.95,213.95,213.919,213.928,57300001.0
2006-07-19 03:41:00,213.925,213.925,213.91,213.92,65100000.0
2006-07-19 03:42:00,213.923,213.942,213.914,213.934,22800000.0
2006-07-19 03:43:00,213.936,213.936,213.898,213.898,61099999.0
2006-07-19 03:44:00,213.893,213.893,213.881,213.893,71300000.0
2006-07-19 03:45:00,213.91,213.939,213.91,213.934,50800000.0
2006-07-19 03:46:00,213.919,213.933,213.912,213.917,65200000.0
2006-07-19 03:47:00,213.924,213.924,213.889,213.905,55600000.0
2006-07-19 03:48:00,213.899,213.912,213.897,213.912,35800000.0
2006-07-19 03:49:00,213.903,213.916,213.903,213.916,37200000.0
2006-07-19 03:50:00,213.904,213.906,213.904,213.906,3200000.0
2006-07-19 03:51:00,213.893,213.909,213.885,213.885,64400000.0
2006-07-19 03:52:00,213.89,213.933,213.89,213.933,35500000.0
2006-07-19 03:53:00,213.944,213.96,213.937,213.943,52900000.0
2006-07-19 03:54:00,213.95,213.954,213.941,213.942,41700000.0
2006-07-19 03:55:00,213.933,213.933,213.911,213.925,46200000.0
2006-07-19 03:56:00,213.909,213.928,213.905,213.905,75400001.0
2006-07-19 03:57:00,213.893,213.966,213.893,213.958,53400000.0
2006-07-19 03:58:00,213.959,213.961,213.934,213.961,75499999.0
2006-07-19 03:59:00,213.962,213.976,213.952,213.964,46300000.0
2006-07-19 04:00:00,213.958,213.958,213.938,213.938,26500000.0
2006-07-19 04:01:00,213.925,213.925,213.902,213.905,67600001.0
2006-07-19 04:02:00,213.904,213.925,213.9,213.915,85100000.0
2006-07-19 04:03:00,213.915,213.915,213.915,213.915,6300000.0
2006-07-19 04:04:00,213.915,213.92,213.91,213.915,38600000.0
2006-07-19 04:05:00,213.921,213.941,213.921,213.936,67500000.0
2006-07-19 04:06:00,213.941,213.941,213.923,213.936,48300000.0
2006-07-19 04:07:00,213.942,213.946,213.923,213.938,44400000.0
2006-07-19 04:08:00,213.952,213.955,213.933,213.945,44900000.0
2006-07-19 04:09:00,213.933,213.943,213.928,213.931,65100000.0
2006-07-19 04:10:00,213.942,213.944,213.923,213.931,29400000.0
2006-07-19 04:11:00,213.937,213.945,213.929,213.929,51700000.0
2006-07-19 04:12:00,213.929,213.948,213.927,213.93,107499999.0
2006-07-19 04:13:00,213.932,213.938,213.93,213.933,47900000.0
2006-07-19 04:14:00,213.922,213.95,213.922,213.95,70500001.0
2006-07-19 04:15:00,213.96,213.972,213.948,213.972,47000000.0
2006-07-19 04:16:00,213.967,213.99,213.967,213.976,49500000.0
2006-07-19 04:17:00,213.977,214.012,213.976,214.012,36800000.0
2006-07-19 04:18:00,214.022,214.04,214.022,214.04,14100000.0
2006-07-19 04:19:00,214.038,214.039,214.005,214.01,69400002.0
2006-07-19 04:20:00,213.992,214.015,213.991,214.009,52400000.0
2006-07-19 04:21:00,214.014,214.022,213.993,213.993,59400000.0
2006-07-19 04:22:00,213.988,213.992,213.974,213.974,55800000.0
2006-07-19 04:23:00,213.973,213.973,213.962,213.962,14700000.0
2006-07-19 04:24:00,213.952,213.97,213.949,213.965,69899999.0
2006-07-19 04:25:00,213.945,213.963,213.945,213.958,30600000.0
2006-07-19 04:26:00,213.97,213.997,213.97,213.99,51400001.0
2006-07-19 04:27:00,213.978,214.006,213.974,214.006,27600000.0
2006-07-19 04:28:00,214.024,214.055,214.024,214.033,27800000.0
2006-07-19 04:29:00,214.029,214.047,214.027,214.035,29100000.0
2006-07-19 04:30:00,214.038,214.058,214.037,214.058,35500000.0
2006-07-19 04:31:00,214.062,214.062,214.039,214.042,22500000.0
2006-07-19 04:32:00,214.04,214.05,214.035,214.045,68800000.0
2006-07-19 04:33:00,214.033,214.039,214.03,214.039,44100001.0
2006-07-19 04:34:00,214.033,214.045,214.025,214.04,43600000.0
2006-07-19 04:35:00,214.045,214.045,214.035,214.035,3600000.0
2006-07-19 04:36:00,214.029,214.051,214.028,214.035,21400000.0
2006-07-19 04:37:00,214.031,214.039,214.023,214.023,44700000.0
2006-07-19 04:38:00,214.027,214.032,214.016,214.025,25600000.0
2006-07-19 04:39:00,214.027,214.046,214.021,214.046,46100000.0
2006-07-19 04:40:00,214.045,214.045,214.028,214.035,64600000.0
2006-07-19 04:41:00,214.036,214.036,214.021,214.035,42600000.0
2006-07-19 04:42:00,214.024,214.037,213.998,213.998,53100000.0
2006-07-19 04:43:00,214.01,214.02,214.0,214.005,56200000.0
2006-07-19 04:44:00,214.022,214.026,214.008,214.02,43500000.0
2006-07-19 04:45:00,214.012,214.028,214.004,214.004,77900000.0
2006-07-19 04:46:00,214.009,214.022,214.004,214.004,41000000.0
2006-07-19 04:47:00,214.015,214.027,214.015,214.027,27300000.0
2006-07-19 04:48:00,214.038,214.038,214.007,214.01,67700000.0
2006-07-19 04:49:00,214.009,214.03,214.007,214.007,37800000.0
2006-07-19 04:50:00,214.011,214.019,214.009,214.019,61200000.0
2006-07-19 04:51:00,214.017,214.017,214.003,214.01,21600000.0
2006-07-19 04:52:00,214.004,214.02,214.002,214.004,61800000.0
2006-07-19 04:53:00,214.013,214.02,213.998,213.998,104200001.0
2006-07-19 04:54:00,214.014,214.066,214.014,214.054,44900000.0
2006-07-19 04:55:00,214.056,214.072,214.048,214.048,34500000.0
2006-07-19 04:56:00,214.059,214.072,214.058,214.058,41100000.0
2006-07-19 04:57:00,214.058,214.058,214.03,214.033,67900000.0
2006-07-19 04:58:00,214.033,214.068,214.033,214.068,33000000.0
2006-07-19 04:59:00,214.085,214.085,214.058,214.07,96300001.0
2006-07-19 05:00:00,214.07,214.089,214.067,214.083,31700000.0
2006-07-19 05:01:00,214.079,214.079,214.069,214.077,46400000.0
2006-07-19 05:02:00,214.069,214.071,214.052,214.054,45100000.0
2006-07-19 05:03:00,214.05,214.052,214.045,214.052,28600000.0
2006-07-19 05:04:00,214.057,214.064,214.057,214.059,32500001.0
2006-07-19 05:05:00,214.063,214.07,214.057,214.06,39400000.0
2006-07-19 05:06:00,214.051,214.065,214.05,214.05,48900000.0
2006-07-19 05:07:00,214.07,214.07,214.06,214.06,8900000.0
2006-07-19 05:08:00,214.06,214.085,214.06,214.07,58300000.0
2006-07-19 05:09:00,214.07,214.082,214.061,214.082,40100000.0
2006-07-19 05:10:00,214.07,214.078,214.058,214.062,44200001.0
2006-07-19 05:11:00,214.057,214.057,214.036,214.046,54300000.0
2006-07-19 05:12:00,214.043,214.053,214.039,214.048,23500000.0
2006-07-19 05:13:00,214.045,214.069,214.038,214.038,16900000.0
2006-07-19 05:14:00,214.048,214.075,214.034,214.075,77400001.0
2006-07-19 05:15:00,214.082,214.101,214.061,214.078,51900000.0
2006-07-19 05:16:00,214.089,214.092,214.072,214.092,70000000.0
2006-07-19 05:17:00,214.084,214.084,214.059,214.07,58199999.0
2006-07-19 05:18:00,214.078,214.082,214.068,214.068,37600000.0
2006-07-19 05:19:00,214.07,214.092,214.069,214.077,69100000.0
2006-07-19 05:20:00,214.085,214.087,214.07,214.087,31500000.0
2006-07-19 05:21:00,214.1,214.116,214.063,214.063,49000000.0
2006-07-19 05:22:00,214.073,214.093,214.073,214.081,71699998.0
2006-07-19 05:23:00,214.091,214.091,214.072,214.072,58600000.0
2006-07-19 05:24:00,214.08,214.093,214.073,214.073,88600000.0
2006-07-19 05:25:00,214.082,214.09,214.076,214.09,82800000.0
2006-07-19 05:26:00,214.082,214.109,214.082,214.108,53600000.0
2006-07-19 05:27:00,214.118,214.133,214.102,214.105,101800003.0
2006-07-19 05:28:00,214.105,214.108,214.09,214.091,52200000.0
2006-07-19 05:29:00,214.078,214.106,214.078,214.106,31100000.0
2006-07-19 05:30:00,214.119,214.119,214.082,214.09,33700001.0
2006-07-19 05:31:00,214.075,214.095,214.067,214.077,48000000.0
2006-07-19 05:32:00,214.08,214.1,214.08,214.096,54900000.0
2006-07-19 05:33:00,214.089,214.113,214.082,214.084,28800000.0
2006-07-19 05:34:00,214.087,214.093,214.087,214.093,10000000.0
2006-07-19 05:35:00,214.105,214.105,214.09,214.1,55200000.0
2006-07-19 05:36:00,214.095,214.113,214.095,214.097,36600000.0
2006-07-19 05:37:00,214.09,214.104,214.075,214.097,22000000.0
2006-07-19 05:38:00,214.106,214.106,214.076,214.079,33200000.0
2006-07-19 05:39:00,214.07,214.075,214.068,214.068,55000001.0
2006-07-19 05:40:00,214.072,214.096,214.068,214.096,37299999.0
2006-07-19 05:41:00,214.084,214.113,214.072,214.087,34200000.0
2006-07-19 05:42:00,214.078,214.101,214.075,214.075,40200000.0
2006-07-19 05:43:00,214.085,214.1,214.083,214.1,53299998.0
2006-07-19 05:44:00,214.12,214.121,214.1,214.121,26100000.0
2006-07-19 05:45:00,214.125,214.125,214.12,214.12,72500000.0
2006-07-19 05:46:00,214.115,214.142,214.115,214.138,85200000.0
2006-07-19 05:47:00,214.139,214.139,214.114,214.114,35700000.0
2006-07-19 05:48:00,214.12,214.14,214.116,214.126,53900000.0
2006-07-19 05:49:00,214.116,214.119,214.107,214.115,22200000.0
2006-07-19 05:50:00,214.093,214.105,214.091,214.097,55500000.0
2006-07-19 05:51:00,214.102,214.123,214.093,214.093,54300000.0
2006-07-19 05:52:00,214.114,214.127,214.102,214.121,53800000.0
2006-07-19 05:53:00,214.107,214.125,214.105,214.125,26400000.0
2006-07-19 05:54:00,214.118,214.12,214.116,214.118,24700000.0
2006-07-19 05:55:00,214.117,214.134,214.117,214.123,84200000.0
2006-07-19 05:56:00,214.122,214.142,214.111,214.133,110600001.0
2006-07-19 05:57:00,214.16,214.16,214.14,214.14,28000000.0
2006-07-19 05:58:00,214.15,214.158,214.141,214.143,34200000.0
2006-07-19 05:59:00,214.143,214.163,214.142,214.142,78300000.0
2006-07-19 06:00:00,214.14,214.15,214.125,214.132,39899999.0
2006-07-19 06:01:00,214.15,214.171,214.141,214.156,43100000.0
2006-07-19 06:02:00,214.161,214.173,214.149,214.15,34400000.0
2006-07-19 06:03:00,214.141,214.172,214.139,214.167,84800001.0
2006-07-19 06:04:00,214.174,214.191,214.172,214.18,43200000.0
2006-07-19 06:05:00,214.175,214.175,214.162,214.175,43400000.0
2006-07-19 06:06:00,214.168,214.168,214.132,214.146,72000000.0
2006-07-19 06:07:00,214.15,214.18,214.15,214.18,20200000.0
2006-07-19 06:08:00,214.172,214.18,214.164,214.17,21200000.0
2006-07-19 06:09:00,214.17,214.189,214.17,214.177,42300000.0
2006-07-19 06:10:00,214.177,214.199,214.177,214.199,22700000.0
2006-07-19 06:11:00,214.197,214.206,214.189,214.198,50900000.0
2006-07-19 06:12:00,214.191,214.203,214.18,214.18,31100000.0
2006-07-19 06:13:00,214.177,214.19,214.177,214.185,41800000.0
2006-07-19 06:14:00,214.181,214.21,214.181,214.207,61499999.0
2006-07-19 06:15:00,214.214,214.214,214.193,214.201,25600000.0
2006-07-19 06:16:00,214.198,214.198,214.195,214.195,8900000.0
2006-07-19 06:17:00,214.2,214.225,214.195,214.225,26900000.0
2006-07-19 06:18:00,214.224,214.231,214.21,214.225,30900000.0
2006-07-19 06:19:00,214.23,214.23,214.183,214.196,71800000.0
2006-07-19 06:20:00,214.209,214.219,214.198,214.203,41000000.0
2006-07-19 06:21:00,214.197,214.217,214.197,214.213,29100000.0
2006-07-19 06:22:00,214.211,214.232,214.211,214.219,48600000.0
2006-07-19 06:23:00,214.235,214.235,214.201,214.216,92900001.0
2006-07-19 06:24:00,214.208,214.222,214.202,214.202,27300000.0
2006-07-19 06:25:00,214.203,214.222,214.203,214.21,14800000.0
2006-07-19 06:26:00,214.208,214.231,214.203,214.231,93199999.0
2006-07-19 06:27:00,214.215,214.228,214.215,214.225,75200000.0
2006-07-19 06:28:00,214.22,214.224,214.213,214.22,17200000.0
2006-07-19 06:29:00,214.227,214.238,214.218,214.233,43100000.0
2006-07-19 06:30:00,214.231,214.248,214.229,214.238,34500000.0
2006-07-19 06:31:00,214.24,214.245,214.23,214.23,107400002.0
2006-07-19 06:32:00,214.228,214.253,214.228,214.236,44699999.0
2006-07-19 06:33:00,214.239,214.258,214.239,214.245,66599999.0
2006-07-19 06:34:00,214.237,214.257,214.228,214.257,53299999.0
2006-07-19 06:35:00,214.257,214.278,214.255,214.255,54999999.0
2006-07-19 06:36:00,214.26,214.267,214.255,214.265,98900000.0
2006-07-19 06:37:00,214.259,214.259,214.243,214.243,48900000.0
2006-07-19 06:38:00,214.255,214.265,214.25,214.255,40400000.0
2006-07-19 06:39:00,214.252,214.258,214.242,214.242,50200000.0
2006-07-19 06:40:00,214.231,214.25,214.228,214.237,68400000.0
2006-07-19 06:41:00,214.237,214.253,214.228,214.233,72399998.0
2006-07-19 06:42:00,214.226,214.226,214.208,214.221,54000000.0
2006-07-19 06:43:00,214.217,214.223,214.196,214.196,56399999.0
2006-07-19 06:44:00,214.201,214.219,214.201,214.218,45800000.0
2006-07-19 06:45:00,214.218,214.231,214.21,214.231,32300000.0
2006-07-19 06:46:00,214.223,214.257,214.223,214.253,91199998.0
2006-07-19 06:47:00,214.254,214.281,214.238,214.281,49100000.0
2006-07-19 06:48:00,214.297,214.32,214.291,214.32,66800000.0
2006-07-19 06:49:00,214.292,214.3,214.284,214.296,36300000.0
2006-07-19 06:50:00,214.287,214.287,214.244,214.244,52100000.0
2006-07-19 06:51:00,214.272,214.282,214.263,214.277,77800000.0
2006-07-19 06:52:00,214.284,214.297,214.283,214.283,82500000.0
2006-07-19 06:53:00,214.287,214.297,214.28,214.297,32300000.0
2006-07-19 06:54:00,214.269,214.286,214.269,214.286,86800000.0
2006-07-19 06:55:00,214.284,214.297,214.281,214.29,49000000.0
2006-07-19 06:56:00,214.313,214.314,214.303,214.31,22700000.0
2006-07-19 06:57:00,214.293,214.293,214.253,214.275,51500000.0
2006-07-19 06:58:00,214.273,214.288,214.25,214.25,39900000.0
2006-07-19 06:59:00,214.242,214.313,214.242,214.292,40200000.0
2006-07-19 07:00:00,214.271,214.271,214.251,214.251,31600000.0
2006-07-19 07:01:00,214.25,214.25,214.23,214.23,25600000.0
2006-07-19 07:02:00,214.232,214.257,214.222,214.257,30400000.0
2006-07-19 07:03:00,214.258,214.27,214.242,214.268,39600000.0
2006-07-19 07:04:00,214.267,214.275,214.225,214.225,41399999.0
2006-07-19 07:05:00,214.217,214.222,214.209,214.218,105400002.0
2006-07-19 07:06:00,214.21,214.217,214.197,214.198,70800000.0
2006-07-19 07:07:00,214.213,214.216,214.204,214.204,48700001.0
2006-07-19 07:08:00,214.219,214.219,214.184,214.19,53900000.0
2006-07-19 07:09:00,214.215,214.215,214.185,214.185,19100000.0
2006-07-19 07:10:00,214.197,214.22,214.191,214.193,22200000.0
2006-07-19 07:11:00,214.183,214.183,214.147,214.157,51800000.0
2006-07-19 07:12:00,214.174,214.192,214.172,214.189,45200000.0
2006-07-19 07:13:00,214.176,214.184,214.171,214.184,21200000.0
2006-07-19 07:14:00,214.169,214.181,214.162,214.177,41999999.0
2006-07-19 07:15:00,214.175,214.189,214.17,214.17,42600000.0
2006-07-19 07:16:00,214.178,214.188,214.161,214.161,52300000.0
2006-07-19 07:17:00,214.165,214.174,214.154,214.172,25500000.0
2006-07-19 07:18:00,214.18,214.188,214.17,214.17,70300000.0
2006-07-19 07:19:00,214.185,214.19,214.175,214.185,28800000.0
2006-07-19 07:20:00,214.175,214.19,214.162,214.19,25100000.0
2006-07-19 07:21:00,214.185,214.192,214.185,214.19,59600001.0
2006-07-19 07:22:00,214.2,214.232,214.2,214.22,33200000.0
2006-07-19 07:23:00,214.217,214.223,214.202,214.207,43300001.0
2006-07-19 07:24:00,214.211,214.217,214.203,214.217,25100000.0
2006-07-19 07:25:00,214.214,214.224,214.197,214.21,51700000.0
2006-07-19 07:26:00,214.21,214.21,214.18,214.206,40900000.0
2006-07-19 07:27:00,214.205,214.21,214.2,214.21,46100000.0
2006-07-19 07:28:00,214.21,214.22,214.2,214.205,59800001.0
2006-07-19 07:29:00,214.22,214.22,214.2,214.215,68999999.0
2006-07-19 07:30:00,214.21,214.22,214.205,214.21,26400000.0
2006-07-19 07:31:00,214.215,214.215,214.205,214.215,58499999.0
2006-07-19 07:32:00,214.21,214.231,214.203,214.231,25400000.0
2006-07-19 07:33:00,214.215,214.23,214.215,214.22,28300000.0
2006-07-19 07:34:00,214.22,214.23,214.215,214.215,35600000.0
2006-07-19 07:35:00,214.229,214.24,214.223,214.227,44900000.0
2006-07-19 07:36:00,214.223,214.223,214.197,214.203,18200000.0
2006-07-19 07:37:00,214.208,214.22,214.202,214.219,98099999.0
2006-07-19 07:38:00,214.213,214.225,214.213,214.22,33700000.0
2006-07-19 07:39:00,214.217,214.223,214.197,214.211,63800001.0
2006-07-19 07:40:00,214.221,214.222,214.202,214.222,27600000.0
2006-07-19 07:41:00,214.22,214.22,214.19,214.19,90700001.0
2006-07-19 07:42:00,214.189,214.196,214.174,214.181,38700000.0
2006-07-19 07:43:00,214.186,214.196,214.185,214.19,40600000.0
2006-07-19 07:44:00,214.193,214.207,214.192,214.196,29900000.0
2006-07-19 07:45:00,214.201,214.201,214.174,214.197,50400000.0
2006-07-19 07:46:00,214.204,214.205,214.175,214.189,27600000.0
2006-07-19 07:47:00,214.184,214.193,214.17,214.178,67400000.0
2006-07-19 07:48:00,214.164,214.189,214.164,214.189,30800000.0
2006-07-19 07:49:00,214.209,214.251,214.209,214.241,34900000.0
2006-07-19 07:50:00,214.245,214.245,214.233,214.233,40900000.0
2006-07-19 07:51:00,214.247,214.256,214.226,214.255,70500001.0
2006-07-19 07:52:00,214.241,214.267,214.241,214.257,55300000.0
2006-07-19 07:53:00,214.256,214.278,214.249,214.273,40300000.0
2006-07-19 07:54:00,214.27,214.282,214.265,214.282,35900000.0
2006-07-19 07:55:00,214.26,214.298,214.26,214.282,60500000.0
2006-07-19 07:56:00,214.285,214.295,214.275,214.28,47400000.0
2006-07-19 07:57:00,214.289,214.298,214.275,214.275,59100000.0
2006-07-19 07:58:00,214.283,214.283,214.251,214.276,57100000.0
2006-07-19 07:59:00,214.287,214.299,214.283,214.283,73800001.0
2006-07-19 08:00:00,214.279,214.279,214.265,214.275,40500000.0
2006-07-19 08:01:00,214.28,214.292,214.271,214.275,48300000.0
2006-07-19 08:02:00,214.273,214.274,214.261,214.263,73700000.0
2006-07-19 08:03:00,214.263,214.266,214.254,214.262,29400000.0
2006-07-19 08:04:00,214.242,214.268,214.242,214.253,43900001.0
2006-07-19 08:05:00,214.244,214.244,214.225,214.225,47400000.0
2006-07-19 08:06:00,214.235,214.235,214.201,214.211,25100000.0
2006-07-19 08:07:00,214.197,214.21,214.187,214.21,74299998.0
2006-07-19 08:08:00,214.226,214.227,214.194,214.194,41800000.0
2006-07-19 08:09:00,214.203,214.241,214.199,214.214,37399999.0
2006-07-19 08:10:00,214.201,214.221,214.184,214.191,63900000.0
2006-07-19 08:11:00,214.18,214.225,214.179,214.225,41300001.0
2006-07-19 08:12:00,214.233,214.233,214.182,214.197,47300000.0
2006-07-19 08:13:00,214.199,214.214,214.186,214.197,21600000.0
2006-07-19 08:14:00,214.188,214.2,214.163,214.177,67100000.0
2006-07-19 08:15:00,214.182,214.232,214.182,214.232,58200000.0
2006-07-19 08:16:00,214.216,214.222,214.186,214.186,49300000.0
2006-07-19 08:17:00,214.183,214.236,214.179,214.193,109600002.0
2006-07-19 08:18:00,214.181,214.183,214.161,214.177,79799999.0
2006-07-19 08:19:00,214.195,214.218,214.189,214.213,64800000.0
2006-07-19 08:20:00,214.225,214.234,214.22,214.22,38700000.0
2006-07-19 08:21:00,214.215,214.222,214.203,214.218,42000000.0
2006-07-19 08:22:00,214.201,214.241,214.201,214.231,69100000.0
2006-07-19 08:23:00,214.251,214.317,214.251,214.307,56200000.0
2006-07-19 08:24:00,214.314,214.349,214.304,214.349,37900000.0
2006-07-19 08:25:00,214.338,214.357,214.337,214.354,55499999.0
2006-07-19 08:26:00,214.33,214.357,214.33,214.351,68999999.0
2006-07-19 08:27:00,214.343,214.374,214.343,214.364,61500000.0
2006-07-19 08:28:00,214.363,214.394,214.354,214.392,79300000.0
2006-07-19 08:29:00,214.418,214.45,214.398,214.45,45300000.0
2006-07-19 08:30:00,214.439,214.457,214.418,214.436,42300000.0
2006-07-19 08:31:00,214.429,214.429,214.398,214.398,41400000.0
2006-07-19 08:32:00,214.393,214.406,214.384,214.385,81900001.0
2006-07-19 08:33:00,214.383,214.394,214.355,214.36,52400000.0
2006-07-19 08:34:00,214.371,214.371,214.345,214.365,69200000.0
2006-07-19 08:35:00,214.343,214.357,214.338,214.352,50100000.0
2006-07-19 08:36:00,214.344,214.364,214.344,214.346,29200000.0
2006-07-19 08:37:00,214.341,214.43,214.341,214.427,59400000.0
2006-07-19 08:38:00,214.432,214.449,214.41,214.436,54400000.0
2006-07-19 08:39:00,214.445,214.454,214.438,214.444,20500000.0
2006-07-19 08:40:00,214.457,214.492,214.454,214.487,18200000.0
2006-07-19 08:41:00,214.489,214.518,214.489,214.509,30000000.0
2006-07-19 08:42:00,214.52,214.539,214.49,214.539,83299999.0
2006-07-19 08:43:00,214.529,214.529,214.469,214.469,20000000.0
2006-07-19 08:44:00,214.487,214.522,214.487,214.522,74100001.0
2006-07-19 08:45:00,214.516,214.551,214.512,214.518,50300000.0
2006-07-19 08:46:00,214.512,214.522,214.462,214.466,40900001.0
2006-07-19 08:47:00,214.465,214.482,214.443,214.443,43400000.0
2006-07-19 08:48:00,214.44,214.441,214.433,214.441,26600000.0
2006-07-19 08:49:00,214.438,214.466,214.438,214.465,78400001.0
2006-07-19 08:50:00,214.465,214.513,214.465,214.507,55300000.0
2006-07-19 08:51:00,214.494,214.508,214.482,214.486,30300000.0
2006-07-19 08:52:00,214.495,214.509,214.487,214.496,73300000.0
2006-07-19 08:53:00,214.469,214.483,214.466,214.475,55699999.0
2006-07-19 08:54:00,214.472,214.483,214.472,214.473,53800000.0
2006-07-19 08:55:00,214.468,214.48,214.455,214.48,43199999.0
2006-07-19 08:56:00,214.476,214.498,214.476,214.497,34300000.0
2006-07-19 08:57:00,214.504,214.523,214.504,214.519,47400000.0
2006-07-19 08:58:00,214.511,214.524,214.5,214.5,47700001.0
2006-07-19 08:59:00,214.511,214.527,214.506,214.519,19800000.0
2006-07-19 09:00:00,214.502,214.502,214.489,214.497,41600000.0
2006-07-19 09:01:00,214.497,214.501,214.444,214.444,45100000.0
2006-07-19 09:02:00,214.45,214.462,214.43,214.44,20000000.0
2006-07-19 09:03:00,214.445,214.445,214.42,214.438,52100001.0
2006-07-19 09:04:00,214.426,214.449,214.425,214.431,45500000.0
2006-07-19 09:05:00,214.428,214.428,214.379,214.391,41900000.0
2006-07-19 09:06:00,214.395,214.455,214.395,214.438,73299999.0
2006-07-19 09:07:00,214.433,214.462,214.405,214.46,53700000.0
2006-07-19 09:08:00,214.45,214.519,214.45,214.51,30700000.0
2006-07-19 09:09:00,214.51,214.549,214.498,214.536,48800000.0
2006-07-19 09:10:00,214.56,214.579,214.556,214.579,37400000.0
2006-07-19 09:11:00,214.566,214.566,214.535,214.535,30400000.0
2006-07-19 09:12:00,214.549,214.623,214.549,214.583,63000000.0
2006-07-19 09:13:00,214.562,214.562,214.542,214.557,27000000.0
2006-07-19 09:14:00,214.558,214.575,214.547,214.565,47000001.0
2006-07-19 09:15:00,214.569,214.575,214.554,214.575,54300001.0
2006-07-19 09:16:00,214.596,214.617,214.577,214.615,43800000.0
2006-07-19 09:17:00,214.619,214.648,214.619,214.645,28200000.0
2006-07-19 09:18:00,214.658,214.708,214.658,214.708,35800000.0
2006-07-19 09:19:00,214.693,214.699,214.669,214.669,34700000.0
2006-07-19 09:20:00,214.638,214.673,214.632,214.657,48200000.0
2006-07-19 09:21:00,214.654,214.698,214.647,214.697,60000000.0
2006-07-19 09:22:00,214.702,214.702,214.658,214.658,41900000.0
2006-07-19 09:23:00,214.68,214.687,214.64,214.642,24300000.0
2006-07-19 09:24:00,214.55,214.627,214.417,214.627,38300000.0
2006-07-19 09:25:00,214.629,214.629,214.614,214.628,33200000.0
2006-07-19 09:26:00,214.637,214.744,214.637,214.74,67100000.0
2006-07-19 09:27:00,214.728,214.754,214.71,214.715,44500000.0
2006-07-19 09:28:00,214.71,214.73,214.696,214.723,45700000.0
2006-07-19 09:29:00,214.705,214.73,214.699,214.71,76199999.0
2006-07-19 09:30:00,214.691,214.706,214.676,214.676,39300000.0
2006-07-19 09:31:00,214.67,214.683,214.662,214.683,41500000.0
2006-07-19 09:32:00,214.694,214.707,214.684,214.684,41200000.0
2006-07-19 09:33:00,214.699,214.713,214.671,214.68,35200000.0
2006-07-19 09:34:00,214.703,214.711,214.687,214.688,35400000.0
2006-07-19 09:35:00,214.674,214.696,214.673,214.681,51500000.0
2006-07-19 09:36:00,214.688,214.714,214.688,214.714,64100001.0
2006-07-19 09:37:00,214.702,214.715,214.699,214.707,69300000.0
2006-07-19 09:38:00,214.691,214.713,214.67,214.67,36500000.0
2006-07-19 09:39:00,214.673,214.705,214.673,214.705,51600000.0
2006-07-19 09:40:00,214.704,214.739,214.697,214.731,44200000.0
2006-07-19 09:41:00,214.718,214.719,214.686,214.686,43200000.0
2006-07-19 09:42:00,214.673,214.7,214.673,214.7,24300000.0
2006-07-19 09:43:00,214.714,214.724,214.693,214.724,61000000.0
2006-07-19 09:44:00,214.714,214.714,214.692,214.71,49100000.0
2006-07-19 09:45:00,214.72,214.745,214.72,214.74,42000000.0
2006-07-19 09:46:00,214.727,214.737,214.694,214.694,58200000.0
2006-07-19 09:47:00,214.685,214.7,214.67,214.697,46100001.0
2006-07-19 09:48:00,214.711,214.73,214.711,214.718,35900000.0
2006-07-19 09:49:00,214.707,214.726,214.703,214.718,26400000.0
2006-07-19 09:50:00,214.727,214.73,214.705,214.727,62600000.0
2006-07-19 09:51:00,214.728,214.728,214.709,214.723,13200000.0
2006-07-19 09:52:00,214.73,214.732,214.708,214.708,110500000.0
2006-07-19 09:53:00,214.727,214.746,214.7,214.709,55300001.0
2006-07-19 09:54:00,214.699,214.704,214.67,214.67,67599999.0
2006-07-19 09:55:00,214.675,214.69,214.659,214.663,42300000.0
2006-07-19 09:56:00,214.663,214.696,214.663,214.677,39900000.0
2006-07-19 09:57:00,214.668,214.707,214.668,214.674,29000000.0
2006-07-19 09:58:00,214.681,214.701,214.675,214.679,54500000.0
2006-07-19 09:59:00,214.674,214.674,214.671,214.671,16700000.0
2006-07-19 10:00:00,214.651,214.655,214.631,214.638,53700000.0
2006-07-19 10:01:00,214.633,214.645,214.619,214.62,86600000.0
2006-07-19 10:02:00,214.648,214.648,214.62,214.624,46599999.0
2006-07-19 10:03:00,214.618,214.636,214.611,214.625,52200000.0
2006-07-19 10:04:00,214.622,214.637,214.622,214.633,26300000.0
2006-07-19 10:05:00,214.641,214.651,214.632,214.651,50400000.0
2006-07-19 10:06:00,214.648,214.669,214.636,214.661,22300000.0
2006-07-19 10:07:00,214.665,214.677,214.665,214.67,64300000.0
2006-07-19 10:08:00,214.648,214.662,214.634,214.66,52399999.0
2006-07-19 10:09:00,214.658,214.673,214.647,214.663,50000000.0
2006-07-19 10:10:00,214.669,214.685,214.669,214.685,39000000.0
2006-07-19 10:11:00,214.651,214.66,214.641,214.66,36000000.0
2006-07-19 10:12:00,214.657,214.659,214.62,214.62,39500000.0
2006-07-19 10:13:00,214.593,214.6,214.578,214.592,52800000.0
2006-07-19 10:14:00,214.597,214.597,214.567,214.575,42199999.0
2006-07-19 10:15:00,214.558,214.558,214.534,214.534,9100000.0
2006-07-19 10:16:00,214.527,214.553,214.527,214.538,30100000.0
2006-07-19 10:17:00,214.525,214.541,214.525,214.537,43500000.0
2006-07-19 10:18:00,214.532,214.574,214.532,214.572,40300000.0
2006-07-19 10:19:00,214.565,214.615,214.565,214.607,32800000.0
2006-07-19 10:20:00,214.639,214.641,214.618,214.641,59400000.0
2006-07-19 10:21:00,214.647,214.672,214.635,214.635,35600000.0
2006-07-19 10:22:00,214.649,214.655,214.628,214.642,38600000.0
2006-07-19 10:23:00,214.655,214.656,214.634,214.654,70999999.0
2006-07-19 10:24:00,214.658,214.697,214.658,214.697,13200000.0
2006-07-19 10:25:00,214.697,214.721,214.694,214.714,49600000.0
2006-07-19 10:26:00,214.698,214.714,214.686,214.702,70000000.0
2006-07-19 10:27:00,214.707,214.715,214.687,214.711,53600000.0
2006-07-19 10:28:00,214.726,214.731,214.726,214.73,35900000.0
2006-07-19 10:29:00,214.707,214.724,214.664,214.708,47100000.0
2006-07-19 10:30:00,214.715,214.715,214.489,214.489,102200002.0
2006-07-19 10:31:00,214.44,214.49,214.411,214.411,55300000.0
2006-07-19 10:32:00,214.424,214.45,214.388,214.436,54999999.0
2006-07-19 10:33:00,214.441,214.449,214.388,214.388,72000000.0
2006-07-19 10:34:00,214.39,214.405,214.375,214.405,42400000.0
2006-07-19 10:35:00,214.421,214.451,214.416,214.431,24600000.0
2006-07-19 10:36:00,214.444,214.452,214.433,214.446,38300000.0
2006-07-19 10:37:00,214.455,214.461,214.438,214.445,46300000.0
2006-07-19 10:38:00,214.454,214.464,214.449,214.458,55700000.0
2006-07-19 10:39:00,214.444,214.444,214.414,214.416,11700000.0
2006-07-19 10:40:00,214.431,214.453,214.427,214.427,31100000.0
2006-07-19 10:41:00,214.444,214.479,214.444,214.479,108200001.0
2006-07-19 10:42:00,214.483,214.513,214.471,214.513,52200000.0
2006-07-19 10:43:00,214.511,214.517,214.493,214.493,50600000.0
2006-07-19 10:44:00,214.518,214.552,214.501,214.55,54500000.0
2006-07-19 10:45:00,214.573,214.578,214.536,214.578,31800000.0
2006-07-19 10:46:00,214.583,214.618,214.577,214.618,67900001.0
2006-07-19 10:47:00,214.637,214.639,214.609,214.613,67200000.0
2006-07-19 10:48:00,214.619,214.621,214.602,214.621,71600000.0
2006-07-19 10:49:00,214.627,214.658,214.626,214.626,64800000.0
2006-07-19 10:50:00,214.619,214.643,214.612,214.622,61900000.0
2006-07-19 10:51:00,214.62,214.631,214.609,214.62,50600000.0
2006-07-19 10:52:00,214.624,214.637,214.609,214.637,40800000.0
2006-07-19 10:53:00,214.64,214.651,214.628,214.651,51099999.0
2006-07-19 10:54:00,214.647,214.654,214.633,214.637,24300000.0
2006-07-19 10:55:00,214.638,214.657,214.635,214.635,53100000.0
2006-07-19 10:56:00,214.631,214.665,214.631,214.65,86200000.0
2006-07-19 10:57:00,214.653,214.679,214.653,214.661,30700000.0
2006-07-19 10:58:00,214.671,214.68,214.658,214.68,78700000.0
2006-07-19 10:59:00,214.692,214.725,214.692,214.723,22800000.0
2006-07-19 11:00:00,214.73,214.743,214.721,214.727,56100000.0
2006-07-19 11:01:00,214.727,214.73,214.712,214.718,61300000.0
2006-07-19 11:02:00,214.708,214.767,214.7,214.767,65200000.0
2006-07-19 11:03:00,214.767,214.78,214.758,214.768,26800000.0
2006-07-19 11:04:00,214.779,214.798,214.767,214.788,44600000.0
2006-07-19 11:05:00,214.775,214.817,214.775,214.803,37800000.0
2006-07-19 11:06:00,214.819,214.835,214.809,214.828,27400000.0
2006-07-19 11:07:00,214.821,214.838,214.821,214.823,65600001.0
2006-07-19 11:08:00,214.842,214.842,214.816,214.828,58499999.0
2006-07-19 11:09:00,214.822,214.827,214.816,214.819,43000000.0
2006-07-19 11:10:00,214.827,214.827,214.777,214.779,36600000.0
2006-07-19 11:11:00,214.783,214.786,214.749,214.759,24100000.0
2006-07-19 11:12:00,214.781,214.93,214.781,214.93,44900000.0
2006-07-19 11:13:00,214.969,215.018,214.96,215.0,35599999.0
2006-07-19 11:14:00,215.011,215.02,214.996,215.007,31800000.0
2006-07-19 11:15:00,214.996,215.003,214.98,214.98,49200000.0
2006-07-19 11:16:00,214.97,215.006,214.938,215.006,37100000.0
2006-07-19 11:17:00,214.999,214.999,214.952,214.977,52200000.0
2006-07-19 11:18:00,214.943,214.943,214.923,214.934,42299999.0
2006-07-19 11:19:00,214.928,214.94,214.926,214.928,65200000.0
2006-07-19 11:20:00,214.921,214.958,214.921,214.932,43499999.0
2006-07-19 11:21:00,214.924,214.943,214.909,214.929,42100000.0
2006-07-19 11:22:00,214.918,214.937,214.904,214.908,21800000.0
2006-07-19 11:23:00,214.901,214.92,214.901,214.915,16500000.0
2006-07-19 11:24:00,214.918,214.946,214.904,214.911,98100000.0
2006-07-19 11:25:00,214.883,214.907,214.874,214.883,53699999.0
2006-07-19 11:26:00,214.859,214.859,214.808,214.84,39900000.0
2006-07-19 11:27:00,214.843,214.847,214.836,214.836,20000000.0
2006-07-19 11:28:00,214.813,214.832,214.802,214.832,44100000.0
2006-07-19 11:29:00,214.858,214.858,214.831,214.848,45100001.0
2006-07-19 11:30:00,214.865,214.887,214.865,214.885,87400002.0
2006-07-19 11:31:00,214.898,214.904,214.886,214.904,57399999.0
2006-07-19 11:32:00,214.898,214.898,214.874,214.883,47300000.0
2006-07-19 11:33:00,214.883,214.903,214.871,214.903,37500000.0
2006-07-19 11:34:00,214.931,214.962,214.903,214.955,46000000.0
2006-07-19 11:35:00,214.964,214.978,214.953,214.953,38000000.0
2006-07-19 11:36:00,214.94,214.96,214.909,214.909,87400001.0
2006-07-19 11:37:00,214.911,214.916,214.874,214.877,51000000.0
2006-07-19 11:38:00,214.878,214.903,214.874,214.893,28500000.0
2006-07-19 11:39:00,214.878,214.905,214.876,214.905,60500001.0
2006-07-19 11:40:00,214.892,214.903,214.887,214.89,65100000.0
2006-07-19 11:41:00,214.883,214.883,214.869,214.875,18700000.0
2006-07-19 11:42:00,214.877,214.896,214.872,214.887,69300000.0
2006-07-19 11:43:00,214.895,214.936,214.889,214.889,86300002.0
2006-07-19 11:44:00,214.909,214.909,214.886,214.901,47400000.0
2006-07-19 11:45:00,214.906,214.928,214.905,214.916,41300000.0
2006-07-19 11:46:00,214.924,214.951,214.923,214.923,43500000.0
2006-07-19 11:47:00,214.894,214.898,214.866,214.895,53399999.0
2006-07-19 11:48:00,214.904,214.92,214.904,214.919,63900000.0
2006-07-19 11:49:00,214.893,214.909,214.872,214.899,46300000.0
2006-07-19 11:50:00,214.893,214.893,214.861,214.861,27400000.0
2006-07-19 11:51:00,214.883,214.941,214.883,214.94,45200000.0
2006-07-19 11:52:00,214.955,214.972,214.945,214.95,55600001.0
2006-07-19 11:53:00,214.969,214.981,214.952,214.973,71900000.0
2006-07-19 11:54:00,214.977,214.977,214.945,214.952,52400001.0
2006-07-19 11:55:00,214.954,214.954,214.938,214.945,27900000.0
2006-07-19 11:56:00,214.953,215.001,214.953,215.001,42800000.0
2006-07-19 11:57:00,215.025,215.136,215.025,215.121,55100000.0
2006-07-19 11:58:00,215.088,215.103,215.051,215.051,56300000.0
2006-07-19 11:59:00,215.058,215.087,215.057,215.085,30200000.0
2006-07-19 12:00:00,215.103,215.109,215.095,215.104,26600000.0
2006-07-19 12:01:00,215.105,215.12,215.095,215.12,58300000.0
2006-07-19 12:02:00,215.129,215.129,215.088,215.102,59400000.0
2006-07-19 12:03:00,215.106,215.107,215.074,215.092,51099999.0
2006-07-19 12:04:00,215.077,215.092,215.077,215.084,20600000.0
2006-07-19 12:05:00,215.085,215.104,215.061,215.061,22300000.0
2006-07-19 12:06:00,215.056,215.086,215.043,215.059,24800000.0
2006-07-19 12:07:00,215.057,215.057,215.01,215.01,54800000.0
2006-07-19 12:08:00,215.011,215.03,215.01,215.03,29300000.0
2006-07-19 12:09:00,215.029,215.029,215.016,215.02,22300000.0
2006-07-19 12:10:00,215.028,215.036,215.002,215.036,69200000.0
2006-07-19 12:11:00,215.025,215.025,214.977,214.996,44800000.0
2006-07-19 12:12:00,214.991,215.006,214.972,214.978,68400000.0
2006-07-19 12:13:00,214.962,214.978,214.942,214.966,42900000.0
2006-07-19 12:14:00,214.965,215.016,214.965,215.016,48200001.0
2006-07-19 12:15:00,215.027,215.061,215.027,215.03,66899999.0
2006-07-19 12:16:00,215.025,215.062,215.019,215.061,81999999.0
2006-07-19 12:17:00,215.068,215.07,215.031,215.049,72500000.0
2006-07-19 12:18:00,215.034,215.034,215.015,215.015,29700000.0
2006-07-19 12:19:00,215.013,215.025,215.005,215.025,35100000.0
2006-07-19 12:20:00,215.038,215.06,215.008,215.017,39700000.0
2006-07-19 12:21:00,215.034,215.053,215.007,215.015,79300001.0
2006-07-19 12:22:00,215.027,215.039,215.023,215.023,23600000.0
2006-07-19 12:23:00,215.023,215.048,215.015,215.02,65700000.0
2006-07-19 12:24:00,215.003,215.027,215.003,215.023,33800000.0
2006-07-19 12:25:00,215.009,215.031,214.961,215.031,24300000.0
2006-07-19 12:26:00,215.01,215.01,214.971,214.981,30800000.0
2006-07-19 12:27:00,214.98,215.0,214.975,214.982,42800000.0
2006-07-19 12:28:00,214.994,215.012,214.973,214.998,49300000.0
2006-07-19 12:29:00,214.993,215.001,214.97,214.971,59200001.0
2006-07-19 12:30:00,214.953,214.972,214.944,214.972,25000000.0
2006-07-19 12:31:00,214.966,214.966,214.938,214.938,49900000.0
2006-07-19 12:32:00,214.945,214.966,214.945,214.966,23200000.0
2006-07-19 12:33:00,214.97,214.982,214.969,214.977,38000000.0
2006-07-19 12:34:00,214.963,214.963,214.933,214.933,43200000.0
2006-07-19 12:35:00,214.934,214.951,214.915,214.951,35500000.0
2006-07-19 12:36:00,214.951,214.976,214.942,214.958,37400000.0
2006-07-19 12:37:00,214.955,214.961,214.937,214.95,71900000.0
2006-07-19 12:38:00,214.962,214.975,214.935,214.95,71899999.0
2006-07-19 12:39:00,214.96,215.0,214.96,214.991,55700000.0
2006-07-19 12:40:00,214.991,214.991,214.97,214.986,28600000.0
2006-07-19 12:41:00,214.992,215.001,214.979,214.979,55800000.0
2006-07-19 12:42:00,214.983,215.002,214.968,214.986,64500000.0
2006-07-19 12:43:00,214.978,214.978,214.932,214.933,36000001.0
2006-07-19 12:44:00,214.926,214.945,214.922,214.931,55999999.0
2006-07-19 12:45:00,214.92,214.936,214.896,214.936,30200000.0
2006-07-19 12:46:00,214.935,214.943,214.925,214.928,36400000.0
2006-07-19 12:47:00,214.937,214.94,214.915,214.923,40300000.0
2006-07-19 12:48:00,214.888,214.902,214.876,214.898,35800000.0
2006-07-19 12:49:00,214.899,214.922,214.878,214.878,58500000.0
2006-07-19 12:50:00,214.888,214.9,214.875,214.892,31800000.0
2006-07-19 12:51:00,214.899,214.956,214.899,214.956,51500000.0
2006-07-19 12:52:00,214.954,214.962,214.946,214.962,22700000.0
2006-07-19 12:53:00,214.937,214.94,214.928,214.928,55600000.0
2006-07-19 12:54:00,214.96,214.966,214.939,214.945,84399999.0
2006-07-19 12:55:00,214.951,214.966,214.938,214.966,68500000.0
2006-07-19 12:56:00,214.964,215.013,214.964,215.013,31099999.0
2006-07-19 12:57:00,215.048,215.089,215.034,215.086,51400000.0
2006-07-19 12:58:00,215.107,215.111,215.074,215.083,55000000.0
2006-07-19 12:59:00,215.079,215.086,215.057,215.065,72200000.0
2006-07-19 13:00:00,215.057,215.071,214.968,214.968,42900000.0
2006-07-19 13:01:00,214.97,214.975,214.935,214.947,33599999.0
2006-07-19 13:02:00,214.936,214.936,214.898,214.933,58500000.0
2006-07-19 13:03:00,214.929,214.929,214.874,214.881,62200000.0
2006-07-19 13:04:00,214.878,214.898,214.878,214.897,68700000.0
2006-07-19 13:05:00,214.919,214.944,214.907,214.944,67000001.0
2006-07-19 13:06:00,214.939,214.939,214.899,214.911,49900000.0
2006-07-19 13:07:00,214.903,214.91,214.901,214.909,16900000.0
2006-07-19 13:08:00,214.914,214.939,214.914,214.931,23200000.0
2006-07-19 13:09:00,214.934,214.94,214.907,214.907,54200001.0
2006-07-19 13:10:00,214.901,214.929,214.899,214.929,37000000.0
2006-07-19 13:11:00,214.94,214.949,214.934,214.946,43000000.0
2006-07-19 13:12:00,214.949,214.949,214.91,214.942,49200000.0
2006-07-19 13:13:00,214.934,214.934,214.915,214.918,50600001.0
2006-07-19 13:14:00,214.93,214.937,214.916,214.919,98200000.0
2006-07-19 13:15:00,214.911,214.927,214.91,214.919,46900000.0
2006-07-19 13:16:00,214.952,215.063,214.952,215.061,46000000.0
2006-07-19 13:17:00,215.065,215.068,215.016,215.016,34100000.0
2006-07-19 13:18:00,215.04,215.043,215.023,215.043,63000000.0
2006-07-19 13:19:00,215.029,215.029,214.983,214.983,37000000.0
2006-07-19 13:20:00,214.99,214.99,214.909,214.909,91800001.0
2006-07-19 13:21:00,214.9,214.907,214.882,214.901,32600000.0
2006-07-19 13:22:00,214.898,214.913,214.889,214.91,24000000.0
2006-07-19 13:23:00,214.927,214.972,214.917,214.965,56599999.0
2006-07-19 13:24:00,214.972,214.972,214.951,214.958,34300000.0
2006-07-19 13:25:00,214.929,214.949,214.91,214.935,49300000.0
2006-07-19 13:26:00,214.944,214.967,214.931,214.934,57800000.0
2006-07-19 13:27:00,214.921,214.939,214.906,214.92,46600000.0
2006-07-19 13:28:00,214.911,214.933,214.899,214.907,20300000.0
2006-07-19 13:29:00,214.897,214.923,214.897,214.918,61700000.0
2006-07-19 13:30:00,214.911,214.914,214.891,214.891,30000000.0
2006-07-19 13:31:00,214.898,214.932,214.898,214.92,30800000.0
2006-07-19 13:32:00,214.923,214.944,214.909,214.944,72900000.0
2006-07-19 13:33:00,214.948,214.975,214.948,214.975,17900000.0
2006-07-19 13:34:00,214.967,214.972,214.958,214.972,45799999.0
2006-07-19 13:35:00,214.979,214.979,214.954,214.954,36800000.0
2006-07-19 13:36:00,214.947,214.956,214.947,214.952,38900001.0
2006-07-19 13:37:00,214.943,214.945,214.926,214.945,51699999.0
2006-07-19 13:38:00,214.926,214.926,214.894,214.898,37600000.0
2006-07-19 13:39:00,214.914,214.958,214.914,214.958,66800000.0
2006-07-19 13:40:00,214.947,214.965,214.936,214.947,84500001.0
2006-07-19 13:41:00,214.965,214.975,214.963,214.963,52500000.0
2006-07-19 13:42:00,214.94,214.94,214.909,214.913,63400001.0
2006-07-19 13:43:00,214.907,214.907,214.875,214.883,59400000.0
2006-07-19 13:44:00,214.873,214.873,214.832,214.859,46900000.0
2006-07-19 13:45:00,214.841,214.865,214.837,214.86,41300000.0
2006-07-19 13:46:00,214.861,214.883,214.861,214.883,60399999.0
2006-07-19 13:47:00,214.893,214.926,214.885,214.915,19000000.0
2006-07-19 13:48:00,214.921,214.922,214.865,214.865,23600000.0
2006-07-19 13:49:00,214.859,214.859,214.797,214.797,23500000.0
2006-07-19 13:50:00,214.794,214.794,214.757,214.775,58300000.0
2006-07-19 13:51:00,214.79,214.793,214.776,214.789,37200000.0
2006-07-19 13:52:00,214.796,214.814,214.796,214.814,30800000.0
2006-07-19 13:53:00,214.815,214.849,214.815,214.849,77300001.0
2006-07-19 13:54:00,214.831,214.839,214.816,214.839,49600000.0
2006-07-19 13:55:00,214.831,214.835,214.828,214.833,23400000.0
2006-07-19 13:56:00,214.818,214.838,214.818,214.838,43500000.0
2006-07-19 13:57:00,214.862,214.862,214.821,214.837,67699999.0
2006-07-19 13:58:00,214.831,214.838,214.822,214.825,60700000.0
2006-07-19 13:59:00,214.839,214.871,214.823,214.832,35100000.0
2006-07-19 14:00:00,214.83,214.855,214.799,214.81,41400001.0
2006-07-19 14:01:00,214.815,214.829,214.815,214.824,34500000.0
2006-07-19 14:02:00,214.829,214.851,214.826,214.83,31300000.0
2006-07-19 14:03:00,214.821,214.844,214.813,214.835,49400001.0
2006-07-19 14:04:00,214.823,214.833,214.813,214.826,53100000.0
2006-07-19 14:05:00,214.82,214.852,214.81,214.852,42300000.0
2006-07-19 14:06:00,214.839,214.859,214.839,214.851,59000001.0
2006-07-19 14:07:00,214.863,214.863,214.828,214.828,23400000.0
2006-07-19 14:08:00,214.809,214.809,214.75,214.76,32000000.0
2006-07-19 14:09:00,214.738,214.752,214.714,214.729,94699999.0
2006-07-19 14:10:00,214.754,214.81,214.754,214.779,26800000.0
2006-07-19 14:11:00,214.774,214.806,214.774,214.801,83200002.0
2006-07-19 14:12:00,214.814,214.838,214.8,214.8,42000000.0
2006-07-19 14:13:00,214.796,214.829,214.796,214.826,31200000.0
2006-07-19 14:14:00,214.83,214.863,214.821,214.863,28900000.0
2006-07-19 14:15:00,214.857,214.857,214.822,214.822,62799999.0
2006-07-19 14:16:00,214.835,214.835,214.813,214.815,59500000.0
2006-07-19 14:17:00,214.827,214.858,214.827,214.846,78599999.0
2006-07-19 14:18:00,214.846,214.872,214.833,214.862,73900000.0
2006-07-19 14:19:00,214.873,214.878,214.852,214.865,35600000.0
2006-07-19 14:20:00,214.868,214.891,214.852,214.891,72200002.0
2006-07-19 14:21:00,214.922,214.931,214.903,214.912,61800001.0
2006-07-19 14:22:00,214.9,214.944,214.897,214.936,43300000.0
2006-07-19 14:23:00,214.947,214.952,214.875,214.875,68200001.0
2006-07-19 14:24:00,214.864,214.876,214.844,214.844,26300000.0
2006-07-19 14:25:00,214.83,214.83,214.783,214.791,26100000.0
2006-07-19 14:26:00,214.804,214.874,214.804,214.851,25800000.0
2006-07-19 14:27:00,214.848,214.849,214.787,214.822,73100000.0
2006-07-19 14:28:00,214.798,214.806,214.777,214.806,47200000.0
2006-07-19 14:29:00,214.812,214.822,214.807,214.807,50200000.0
2006-07-19 14:30:00,214.782,214.795,214.782,214.795,53999999.0
2006-07-19 14:31:00,214.79,214.795,214.79,214.795,23500000.0
2006-07-19 14:32:00,214.79,214.805,214.785,214.79,51400000.0
2006-07-19 14:33:00,214.795,214.8,214.79,214.79,60100000.0
2006-07-19 14:34:00,214.8,214.8,214.785,214.785,21500000.0
2006-07-19 14:35:00,214.795,214.8,214.785,214.785,61200000.0
2006-07-19 14:36:00,214.795,214.795,214.785,214.79,33800000.0
2006-07-19 14:37:00,214.79,214.795,214.78,214.78,53800000.0
2006-07-19 14:38:00,214.785,214.795,214.785,214.795,48899999.0
2006-07-19 14:39:00,214.79,214.8,214.787,214.787,38300000.0
2006-07-19 14:40:00,214.83,214.933,214.83,214.933,42900000.0
2006-07-19 14:41:00,214.962,214.997,214.962,214.978,68600000.0
2006-07-19 14:42:00,214.988,215.001,214.956,214.96,49000000.0
2006-07-19 14:43:00,214.962,214.967,214.841,214.841,29000000.0
2006-07-19 14:44:00,214.837,214.843,214.799,214.823,37900000.0
2006-07-19 14:45:00,214.833,214.864,214.83,214.855,43900000.0
2006-07-19 14:46:00,214.863,214.875,214.85,214.852,36400000.0
2006-07-19 14:47:00,214.868,214.91,214.859,214.897,57800000.0
2006-07-19 14:48:00,214.897,214.897,214.835,214.835,65599999.0
2006-07-19 14:49:00,214.847,214.878,214.847,214.867,41100000.0
2006-07-19 14:50:00,214.887,214.937,214.881,214.937,45700000.0
2006-07-19 14:51:00,214.96,214.966,214.941,214.957,56199999.0
2006-07-19 14:52:00,214.961,214.961,214.92,214.922,29900000.0
2006-07-19 14:53:00,214.918,214.95,214.918,214.95,55600001.0
2006-07-19 14:54:00,214.914,214.914,214.814,214.827,50600000.0
2006-07-19 14:55:00,214.835,214.879,214.833,214.869,32100000.0
2006-07-19 14:56:00,214.9,214.92,214.883,214.907,42500000.0
2006-07-19 14:57:00,214.916,214.93,214.909,214.92,53100000.0
2006-07-19 14:58:00,214.909,214.912,214.901,214.91,43900000.0
2006-07-19 14:59:00,214.913,214.913,214.87,214.893,45900000.0
2006-07-19 15:00:00,214.902,214.911,214.892,214.892,25600000.0
2006-07-19 15:01:00,214.903,214.958,214.898,214.943,30800000.0
2006-07-19 15:02:00,214.945,214.951,214.905,214.928,57900000.0
2006-07-19 15:03:00,214.936,214.969,214.921,214.921,28200000.0
2006-07-19 15:04:00,214.902,214.902,214.867,214.872,45599999.0
2006-07-19 15:05:00,214.86,214.885,214.86,214.881,60500000.0
2006-07-19 15:06:00,214.898,214.912,214.875,214.879,42300000.0
2006-07-19 15:07:00,214.898,214.911,214.879,214.911,69200001.0
2006-07-19 15:08:00,214.94,214.966,214.935,214.935,37500000.0
2006-07-19 15:09:00,214.906,214.916,214.887,214.9,52800001.0
2006-07-19 15:10:00,214.905,214.941,214.9,214.937,40600000.0
2006-07-19 15:11:00,214.942,214.947,214.91,214.927,36400000.0
2006-07-19 15:12:00,214.921,214.922,214.892,214.892,45300000.0
2006-07-19 15:13:00,214.868,214.902,214.868,214.891,85100001.0
2006-07-19 15:14:00,214.895,214.924,214.895,214.92,69100000.0
2006-07-19 15:15:00,214.908,214.932,214.904,214.928,42400000.0
2006-07-19 15:16:00,214.925,214.953,214.904,214.953,62900000.0
2006-07-19 15:17:00,214.972,214.972,214.931,214.952,41599999.0
2006-07-19 15:18:00,214.951,214.951,214.906,214.913,47599999.0
2006-07-19 15:19:00,214.908,214.908,214.875,214.887,57600001.0
2006-07-19 15:20:00,214.878,214.884,214.87,214.877,80700000.0
2006-07-19 15:21:00,214.864,214.868,214.838,214.841,51900000.0
2006-07-19 15:22:00,214.838,214.88,214.838,214.875,48100000.0
2006-07-19 15:23:00,214.869,214.894,214.867,214.894,44300000.0
2006-07-19 15:24:00,214.901,214.901,214.873,214.873,75800000.0
2006-07-19 15:25:00,214.889,214.925,214.889,214.925,36400000.0
2006-07-19 15:26:00,214.943,214.956,214.923,214.953,61300000.0
2006-07-19 15:27:00,214.959,214.98,214.952,214.969,23800000.0
2006-07-19 15:28:00,214.952,214.964,214.948,214.95,38300000.0
2006-07-19 15:29:00,214.925,214.952,214.921,214.94,104500001.0
2006-07-19 15:30:00,214.935,214.949,214.906,214.949,85800000.0
2006-07-19 15:31:00,214.938,214.938,214.882,214.882,71800000.0
2006-07-19 15:32:00,214.876,214.912,214.868,214.898,40199999.0
2006-07-19 15:33:00,214.904,214.938,214.904,214.938,49100000.0
2006-07-19 15:34:00,214.958,215.005,214.958,214.988,48799999.0
2006-07-19 15:35:00,214.992,214.999,214.939,214.939,40400000.0
2006-07-19 15:36:00,214.964,214.975,214.929,214.975,53400000.0
2006-07-19 15:37:00,214.974,214.974,214.939,214.956,32000000.0
2006-07-19 15:38:00,214.973,214.979,214.955,214.955,31600000.0
2006-07-19 15:39:00,214.957,214.966,214.939,214.939,20800000.0
2006-07-19 15:40:00,214.948,214.976,214.948,214.973,17200000.0
2006-07-19 15:41:00,214.99,214.99,214.955,214.955,28100000.0
2006-07-19 15:42:00,214.929,214.931,214.912,214.92,52000000.0
2006-07-19 15:43:00,214.917,214.917,214.874,214.885,40900000.0
2006-07-19 15:44:00,214.918,214.956,214.918,214.948,37800000.0
2006-07-19 15:45:00,214.926,214.926,214.897,214.9,50100000.0
2006-07-19 15:46:00,214.925,214.954,214.925,214.939,29500000.0
2006-07-19 15:47:00,214.93,214.956,214.929,214.939,33800000.0
2006-07-19 15:48:00,214.946,214.954,214.932,214.949,14500000.0
2006-07-19 15:49:00,214.956,215.02,214.956,214.985,79000000.0
2006-07-19 15:50:00,214.976,214.998,214.942,214.973,56500001.0
2006-07-19 15:51:00,214.975,214.98,214.953,214.973,70499999.0
2006-07-19 15:52:00,214.977,215.01,214.975,215.007,38600000.0
2006-07-19 15:53:00,215.014,215.028,214.999,214.999,37100000.0
2006-07-19 15:54:00,214.963,214.968,214.919,214.943,32700000.0
2006-07-19 15:55:00,214.948,214.986,214.948,214.975,61100000.0
2006-07-19 15:56:00,214.976,214.976,214.927,214.947,76000001.0
2006-07-19 15:57:00,214.953,214.962,214.942,214.949,40700000.0
2006-07-19 15:58:00,214.941,214.988,214.923,214.977,51100000.0
2006-07-19 15:59:00,215.02,215.058,214.991,215.033,54300000.0
2006-07-19 16:00:00,214.959,215.068,214.859,215.068,44800000.0
2006-07-19 16:01:00,215.088,215.088,214.823,214.904,54800000.0
2006-07-19 16:02:00,214.923,215.031,214.908,215.023,50300000.0
2006-07-19 16:03:00,215.023,215.09,215.02,215.072,48600000.0
2006-07-19 16:04:00,215.095,215.112,215.067,215.074,64500001.0
2006-07-19 16:05:00,215.065,215.125,215.045,215.058,51700000.0
2006-07-19 16:06:00,214.993,215.037,214.944,215.027,36700000.0
2006-07-19 16:07:00,215.057,215.149,215.057,215.149,61400000.0
2006-07-19 16:08:00,215.185,215.201,215.048,215.058,22800000.0
2006-07-19 16:09:00,215.01,215.037,214.944,214.944,56000000.0
2006-07-19 16:10:00,214.897,214.916,214.893,214.916,20900000.0
2006-07-19 16:11:00,214.873,214.873,214.759,214.763,51799999.0
2006-07-19 16:12:00,214.787,214.787,214.595,214.657,36300000.0
2006-07-19 16:13:00,214.745,214.81,214.745,214.81,58600000.0
2006-07-19 16:14:00,214.846,214.894,214.846,214.891,23700000.0
2006-07-19 16:15:00,214.939,214.955,214.91,214.937,39900000.0
2006-07-19 16:16:00,214.905,214.91,214.844,214.852,28600000.0
2006-07-19 16:17:00,214.86,214.886,214.834,214.875,40400000.0
2006-07-19 16:18:00,214.861,214.861,214.777,214.777,37100000.0
2006-07-19 16:19:00,214.805,214.858,214.805,214.858,65400000.0
2006-07-19 16:20:00,214.797,214.803,214.756,214.785,58500000.0
2006-07-19 16:21:00,214.819,214.862,214.819,214.833,49800000.0
2006-07-19 16:22:00,214.836,214.843,214.784,214.843,50899999.0
2006-07-19 16:23:00,214.857,214.865,214.832,214.85,112600001.0
2006-07-19 16:24:00,214.853,214.861,214.806,214.84,52700000.0
2006-07-19 16:25:00,214.86,214.864,214.825,214.85,39200000.0
2006-07-19 16:26:00,214.843,214.858,214.814,214.814,37100000.0
2006-07-19 16:27:00,214.729,214.788,214.619,214.788,30800000.0
2006-07-19 16:28:00,214.759,214.809,214.689,214.809,31100000.0
2006-07-19 16:29:00,214.774,214.875,214.652,214.875,67500000.0
2006-07-19 16:30:00,214.895,214.9,214.678,214.891,62000000.0
2006-07-19 16:31:00,214.906,214.917,214.884,214.884,65000001.0
2006-07-19 16:32:00,214.896,214.913,214.896,214.908,52500000.0
2006-07-19 16:33:00,214.911,214.923,214.896,214.909,58700000.0
2006-07-19 16:34:00,214.931,214.978,214.914,214.973,37300000.0
2006-07-19 16:35:00,214.957,215.068,214.846,215.068,68600000.0
2006-07-19 16:36:00,215.096,215.096,215.034,215.042,56000000.0
2006-07-19 16:37:00,214.957,215.002,214.819,214.968,75000000.0
2006-07-19 16:38:00,214.88,214.932,214.738,214.932,49800000.0
2006-07-19 16:39:00,214.741,215.04,214.741,215.033,26700000.0
2006-07-19 16:40:00,215.021,215.043,215.015,215.016,53000000.0
2006-07-19 16:41:00,215.033,215.038,215.019,215.033,80800000.0
2006-07-19 16:42:00,214.94,215.01,214.781,215.002,57300001.0
2006-07-19 16:43:00,214.997,215.008,214.944,214.944,25400000.0
2006-07-19 16:44:00,214.944,214.995,214.931,214.995,63099999.0
2006-07-19 16:45:00,214.997,214.997,214.97,214.991,69099999.0
2006-07-19 16:46:00,215.004,215.03,214.971,214.971,41700000.0
2006-07-19 16:47:00,214.99,215.042,214.99,215.026,57000000.0
2006-07-19 16:48:00,214.986,215.06,214.849,215.06,44200000.0
2006-07-19 16:49:00,215.109,215.109,215.09,215.106,78200000.0
2006-07-19 16:50:00,215.092,215.092,215.017,215.017,14400000.0
2006-07-19 16:51:00,215.002,215.047,215.002,215.02,42700000.0
2006-07-19 16:52:00,215.02,215.024,214.985,215.006,46700001.0
2006-07-19 16:53:00,214.92,215.022,214.843,214.989,74400001.0
2006-07-19 16:54:00,214.982,215.073,214.982,215.066,70700000.0
2006-07-19 16:55:00,215.075,215.137,215.075,215.132,88399999.0
2006-07-19 16:56:00,215.125,215.182,215.121,215.168,42600000.0
2006-07-19 16:57:00,215.171,215.194,215.161,215.172,42500000.0
2006-07-19 16:58:00,215.185,215.193,215.179,215.18,60100000.0
2006-07-19 16:59:00,215.138,215.267,214.956,215.267,98700000.0
2006-07-19 17:00:00,215.294,215.307,215.28,215.28,24300000.0
2006-07-19 17:01:00,215.282,215.305,215.282,215.304,77400000.0
2006-07-19 17:02:00,215.269,215.281,215.235,215.272,34200000.0
2006-07-19 17:03:00,215.264,215.292,215.248,215.281,55400000.0
2006-07-19 17:04:00,215.3,215.3,214.922,215.136,66500000.0
2006-07-19 17:05:00,215.181,215.197,215.163,215.18,55300000.0
2006-07-19 17:06:00,215.195,215.195,215.133,215.183,66599999.0
2006-07-19 17:07:00,215.105,215.137,214.953,215.124,42500000.0
2006-07-19 17:08:00,215.085,215.114,215.057,215.057,36300000.0
2006-07-19 17:09:00,214.999,215.067,214.999,215.067,43800000.0
2006-07-19 17:10:00,215.063,215.094,215.06,215.064,62300000.0
2006-07-19 17:11:00,215.053,215.081,215.053,215.081,18700000.0
2006-07-19 17:12:00,215.097,215.111,215.083,215.083,20900000.0
2006-07-19 17:13:00,215.098,215.123,215.077,215.107,81199999.0
2006-07-19 17:14:00,215.096,215.125,215.079,215.11,44000000.0
2006-07-19 17:15:00,215.123,215.137,215.068,215.078,64900000.0
2006-07-19 17:16:00,215.078,215.084,215.038,215.038,30600000.0
2006-07-19 17:17:00,214.956,215.058,214.861,215.058,36000000.0
2006-07-19 17:18:00,215.05,215.08,215.045,215.052,88799999.0
2006-07-19 17:19:00,215.078,215.101,215.069,215.073,99099998.0
2006-07-19 17:20:00,215.07,215.101,215.013,215.013,50600000.0
2006-07-19 17:21:00,215.009,215.038,215.004,215.017,23100000.0
2006-07-19 17:22:00,215.002,215.016,215.002,215.003,46000000.0
2006-07-19 17:23:00,214.994,215.076,214.994,215.076,46299999.0
2006-07-19 17:24:00,215.076,215.111,215.047,215.111,39800000.0
2006-07-19 17:25:00,215.099,215.107,215.037,215.041,40400000.0
2006-07-19 17:26:00,215.047,215.082,215.036,215.082,81699999.0
2006-07-19 17:27:00,215.084,215.086,215.074,215.075,45100000.0
2006-07-19 17:28:00,215.067,215.074,215.05,215.057,32700000.0
2006-07-19 17:29:00,215.081,215.087,215.055,215.078,73400000.0
2006-07-19 17:30:00,215.07,215.095,215.062,215.095,40600000.0
2006-07-19 17:31:00,215.088,215.108,215.087,215.091,44000000.0
2006-07-19 17:32:00,215.075,215.094,215.075,215.09,51400000.0
2006-07-19 17:33:00,215.089,215.115,215.074,215.087,37900000.0
2006-07-19 17:34:00,215.101,215.108,215.09,215.1,27900000.0
2006-07-19 17:35:00,215.075,215.075,215.041,215.06,78400000.0
2006-07-19 17:36:00,215.062,215.066,215.043,215.043,53400000.0
2006-07-19 17:37:00,215.029,215.042,215.028,215.031,51100001.0
2006-07-19 17:38:00,215.027,215.05,215.026,215.036,45800000.0
2006-07-19 17:39:00,214.945,214.945,214.801,214.933,52300000.0
2006-07-19 17:40:00,214.881,214.881,214.691,214.691,33699999.0
2006-07-19 17:41:00,214.697,214.948,214.697,214.948,28900000.0
2006-07-19 17:42:00,214.994,215.043,214.994,215.04,40500000.0
2006-07-19 17:43:00,215.039,215.039,215.008,215.008,61499999.0
2006-07-19 17:44:00,215.021,215.044,215.006,215.044,39800000.0
2006-07-19 17:45:00,215.058,215.058,215.02,215.035,62299999.0
2006-07-19 17:46:00,215.042,215.047,215.02,215.028,68500001.0
2006-07-19 17:47:00,215.056,215.102,215.05,215.101,52300000.0
2006-07-19 17:48:00,215.108,215.108,215.089,215.089,59600000.0
2006-07-19 17:49:00,215.103,215.103,215.071,215.08,54400000.0
2006-07-19 17:50:00,215.083,215.1,215.07,215.079,62700000.0
2006-07-19 17:51:00,215.078,215.078,215.033,215.033,33900000.0
2006-07-19 17:52:00,215.044,215.065,215.034,215.065,16000000.0
2006-07-19 17:53:00,215.026,215.071,215.026,215.061,58000001.0
2006-07-19 17:54:00,215.053,215.083,215.053,215.079,61500000.0
2006-07-19 17:55:00,215.07,215.095,215.064,215.09,29600000.0
2006-07-19 17:56:00,215.078,215.124,215.078,215.107,52200000.0
2006-07-19 17:57:00,215.088,215.088,215.066,215.072,45100000.0
2006-07-19 17:58:00,215.076,215.081,215.057,215.061,72700000.0
2006-07-19 17:59:00,215.071,215.123,215.071,215.102,33100000.0
2006-07-19 18:00:00,215.113,215.113,215.078,215.084,35000000.0
2006-07-19 18:01:00,215.098,215.098,215.043,215.055,528200001.0
2006-07-19 18:02:00,215.055,215.092,215.034,215.066,736100003.0
2006-07-19 18:03:00,215.086,215.108,215.077,215.085,689200001.0
2006-07-19 18:04:00,215.096,215.119,215.086,215.102,564300000.0
2006-07-19 18:05:00,215.105,215.105,215.057,215.059,763000002.0
2006-07-19 18:06:00,215.039,215.074,215.022,215.022,563500000.0
2006-07-19 18:07:00,215.032,215.126,215.032,215.118,799100000.0
2006-07-19 18:08:00,215.128,215.215,215.125,215.215,625700002.0
2006-07-19 18:09:00,215.213,215.222,215.159,215.173,489200002.0
2006-07-19 18:10:00,215.165,215.178,215.14,215.165,473200002.0
2006-07-19 18:11:00,215.161,215.179,215.134,215.156,376400002.0
2006-07-19 18:12:00,215.152,215.184,215.147,215.165,357300001.0
2006-07-19 18:13:00,215.17,215.192,215.154,215.167,529599998.0
2006-07-19 18:14:00,215.172,215.2,215.172,215.182,660000000.0
2006-07-19 18:15:00,215.178,215.193,215.152,215.161,592800000.0
2006-07-19 18:16:00,215.157,215.157,215.125,215.133,655899997.0
2006-07-19 18:17:00,215.129,215.14,215.105,215.105,192400000.0
2006-07-19 18:18:00,215.109,215.13,215.103,215.106,418300000.0
2006-07-19 18:19:00,215.091,215.117,215.074,215.105,461300001.0
2006-07-19 18:20:00,215.116,215.143,215.107,215.107,551400000.0
2006-07-19 18:21:00,215.114,215.16,215.114,215.16,612600000.0
2006-07-19 18:22:00,215.162,215.18,215.144,215.144,624999999.0
2006-07-19 18:23:00,215.133,215.145,215.071,215.103,745800002.0
2006-07-19 18:24:00,215.084,215.112,215.067,215.098,649100001.0
2006-07-19 18:25:00,215.115,215.115,215.043,215.082,441900000.0
2006-07-19 18:26:00,215.077,215.086,215.048,215.072,348900003.0
2006-07-19 18:27:00,215.08,215.1,215.067,215.095,424799999.0
2006-07-19 18:28:00,215.113,215.144,215.113,215.116,386700001.0
2006-07-19 18:29:00,215.109,215.109,215.036,215.069,494600000.0
2006-07-19 18:30:00,215.07,215.082,215.049,215.082,351100001.0
2006-07-19 18:31:00,215.088,215.089,215.058,215.087,385400000.0
2006-07-19 18:32:00,215.091,215.111,215.079,215.083,470200002.0
2006-07-19 18:33:00,215.085,215.106,215.056,215.057,474200003.0
2006-07-19 18:34:00,215.067,215.1,215.062,215.067,462400001.0
2006-07-19 18:35:00,215.075,215.083,215.042,215.042,444899996.0
2006-07-19 18:36:00,215.037,215.104,215.037,215.081,327700002.0
2006-07-19 18:37:00,215.101,215.105,215.084,215.088,157200000.0
2006-07-19 18:38:00,215.091,215.11,215.073,215.104,140900001.0
2006-07-19 18:39:00,215.108,215.109,215.051,215.057,115999999.0
2006-07-19 18:40:00,215.037,215.072,215.023,215.05,325900000.0
2006-07-19 18:41:00,215.046,215.082,215.046,215.075,258200002.0
2006-07-19 18:42:00,215.093,215.124,215.083,215.09,214099999.0
2006-07-19 18:43:00,215.076,215.081,215.028,215.028,172500001.0
2006-07-19 18:44:00,215.028,215.056,215.018,215.018,292400002.0
2006-07-19 18:45:00,215.009,215.047,215.009,215.013,211400000.0
2006-07-19 18:46:00,215.011,215.048,215.011,215.048,140900000.0
2006-07-19 18:47:00,215.051,215.065,215.046,215.052,115400001.0
2006-07-19 18:48:00,215.055,215.06,215.03,215.057,167000000.0
2006-07-19 18:49:00,215.053,215.057,215.015,215.047,180099999.0
2006-07-19 18:50:00,215.049,215.06,215.024,215.06,235899999.0
2006-07-19 18:51:00,215.063,215.07,215.041,215.052,196200000.0
2006-07-19 18:52:00,215.051,215.051,214.992,215.02,324300000.0
2006-07-19 18:53:00,215.017,215.017,214.961,214.968,228600000.0
2006-07-19 18:54:00,214.953,215.006,214.895,214.987,258300001.0
2006-07-19 18:55:00,215.014,215.071,215.014,215.061,276800000.0
2006-07-19 18:56:00,215.071,215.089,215.056,215.076,45800000.0
2006-07-19 18:57:00,215.064,215.065,215.042,215.044,202800000.0
2006-07-19 18:58:00,215.046,215.065,214.989,215.006,302899999.0
2006-07-19 18:59:00,214.983,214.994,214.925,214.961,263399999.0
2006-07-19 19:00:00,214.937,215.027,214.922,215.019,87400001.0
2006-07-19 19:01:00,215.002,215.021,214.978,215.014,105600000.0
2006-07-19 19:02:00,215.016,215.016,214.974,215.003,245600000.0
2006-07-19 19:03:00,215.002,215.016,214.984,215.006,308199999.0
2006-07-19 19:04:00,215.013,215.033,215.004,215.025,158200000.0
2006-07-19 19:05:00,215.029,215.033,214.973,214.973,176500000.0
2006-07-19 19:06:00,214.963,214.963,214.908,214.945,404700002.0
2006-07-19 19:07:00,214.957,214.986,214.943,214.95,233700000.0
2006-07-19 19:08:00,214.95,214.994,214.948,214.987,353599999.0
2006-07-19 19:09:00,214.995,215.0,214.956,214.965,136799999.0
2006-07-19 19:10:00,214.955,214.955,214.869,214.91,130800001.0
2006-07-19 19:11:00,214.891,214.891,214.854,214.881,40599999.0
2006-07-19 19:12:00,214.908,214.962,214.908,214.946,113200000.0
2006-07-19 19:13:00,214.955,215.008,214.955,215.005,174899999.0
2006-07-19 19:14:00,215.01,215.029,214.979,214.998,235500000.0
2006-07-19 19:15:00,214.997,215.003,214.959,214.986,299200000.0
2006-07-19 19:16:00,214.99,214.992,214.918,214.918,64799999.0
2006-07-19 19:17:00,214.918,214.955,214.918,214.945,139900000.0
2006-07-19 19:18:00,214.947,214.984,214.947,214.97,198300001.0
2006-07-19 19:19:00,214.978,215.021,214.978,215.015,142700000.0
2006-07-19 19:20:00,215.012,215.015,214.978,215.015,247199999.0
2006-07-19 19:21:00,215.029,215.057,215.019,215.057,139700000.0
2006-07-19 19:22:00,215.055,215.063,215.038,215.06,117900000.0
2006-07-19 19:23:00,215.061,215.091,215.055,215.07,460300001.0
2006-07-19 19:24:00,215.069,215.069,215.042,215.042,142499999.0
2006-07-19 19:25:00,215.038,215.038,214.998,215.015,236999999.0
2006-07-19 19:26:00,215.015,215.017,214.977,214.985,500300001.0
2006-07-19 19:27:00,214.966,215.004,214.952,214.962,276700000.0
2006-07-19 19:28:00,214.973,215.007,214.973,214.995,227300002.0
2006-07-19 19:29:00,215.007,215.028,214.988,215.028,58599999.0
2006-07-19 19:30:00,215.043,215.075,215.043,215.06,382999999.0
2006-07-19 19:31:00,215.056,215.078,215.048,215.057,182000000.0
2006-07-19 19:32:00,215.054,215.065,215.032,215.04,404699999.0
2006-07-19 19:33:00,215.052,215.085,215.052,215.083,196900000.0
2006-07-19 19:34:00,215.085,215.089,215.073,215.073,228500001.0
2006-07-19 19:35:00,215.067,215.11,215.067,215.08,292499999.0
2006-07-19 19:36:00,215.095,215.107,215.088,215.091,235800000.0
2006-07-19 19:37:00,215.088,215.088,215.074,215.08,112300000.0
2006-07-19 19:38:00,215.08,215.108,215.068,215.108,140100000.0
2006-07-19 19:39:00,215.11,215.119,215.099,215.107,205999999.0
2006-07-19 19:40:00,215.115,215.128,215.098,215.108,255299999.0
2006-07-19 19:41:00,215.115,215.115,215.082,215.098,355800000.0
2006-07-19 19:42:00,215.102,215.119,215.085,215.102,210700001.0
2006-07-19 19:43:00,215.108,215.135,215.108,215.135,50200000.0
2006-07-19 19:44:00,215.135,215.159,215.091,215.105,204700001.0
2006-07-19 19:45:00,215.102,215.127,215.084,215.1,118600000.0
2006-07-19 19:46:00,215.112,215.128,215.106,215.108,154800000.0
2006-07-19 19:47:00,215.117,215.117,215.05,215.064,61200000.0
2006-07-19 19:48:00,215.028,215.069,215.027,215.05,188999999.0
2006-07-19 19:49:00,215.045,215.07,215.045,215.046,154799999.0
2006-07-19 19:50:00,215.028,215.071,215.028,215.055,204700001.0
2006-07-19 19:51:00,215.056,215.074,215.047,215.058,142799999.0
2006-07-19 19:52:00,215.07,215.089,215.037,215.077,158000000.0
2006-07-19 19:53:00,215.097,215.148,215.097,215.1,178800000.0
2006-07-19 19:54:00,215.097,215.115,215.086,215.115,158700000.0
2006-07-19 19:55:00,215.108,215.131,215.106,215.115,92400000.0
2006-07-19 19:56:00,215.11,215.124,215.081,215.105,119200000.0
2006-07-19 19:57:00,215.099,215.129,215.089,215.095,207499998.0
2006-07-19 19:58:00,215.082,215.09,215.065,215.068,306100000.0
2006-07-19 19:59:00,215.08,215.098,215.072,215.083,269500001.0
2006-07-19 20:00:00,215.089,215.095,215.075,215.082,100799999.0
2006-07-19 20:01:00,215.089,215.145,215.086,215.121,101699999.0
2006-07-19 20:02:00,215.125,215.129,215.113,215.113,156300000.0
2006-07-19 20:03:00,215.105,215.13,215.087,215.108,125899999.0
2006-07-19 20:04:00,215.108,215.115,215.105,215.107,172600001.0
2006-07-19 20:05:00,215.098,215.111,215.066,215.101,147199999.0
2006-07-19 20:06:00,215.1,215.114,215.094,215.105,252699999.0
2006-07-19 20:07:00,215.117,215.123,215.105,215.118,118900000.0
2006-07-19 20:08:00,215.133,215.169,215.129,215.13,156000001.0
2006-07-19 20:09:00,215.126,215.129,215.1,215.124,126300000.0
2006-07-19 20:10:00,215.125,215.14,215.118,215.135,151100000.0
2006-07-19 20:11:00,215.151,215.179,215.15,215.163,288000000.0
2006-07-19 20:12:00,215.16,215.197,215.157,215.174,499200002.0
2006-07-19 20:13:00,215.192,215.227,215.191,215.199,176900000.0
2006-07-19 20:14:00,215.198,215.235,215.174,215.203,188000000.0
2006-07-19 20:15:00,215.212,215.22,215.174,215.204,317500000.0
2006-07-19 20:16:00,215.21,215.22,215.2,215.205,247800001.0
2006-07-19 20:17:00,215.21,215.218,215.2,215.2,69600000.0
2006-07-19 20:18:00,215.201,215.221,215.194,215.195,164800002.0
2006-07-19 20:19:00,215.207,215.217,215.19,215.203,133100001.0
2006-07-19 20:20:00,215.2,215.229,215.192,215.205,282200000.0
2006-07-19 20:21:00,215.205,215.221,215.19,215.207,116999999.0
2006-07-19 20:22:00,215.223,215.242,215.199,215.208,253299999.0
2006-07-19 20:23:00,215.198,215.201,215.163,215.163,180400000.0
2006-07-19 20:24:00,215.158,215.169,215.136,215.16,134600000.0
2006-07-19 20:25:00,215.164,215.176,215.154,215.159,308699999.0
2006-07-19 20:26:00,215.16,215.172,215.148,215.17,274900001.0
2006-07-19 20:27:00,215.172,215.189,215.162,215.182,192500001.0
2006-07-19 20:28:00,215.185,215.216,215.184,215.188,402699998.0
2006-07-19 20:29:00,215.201,215.243,215.199,215.204,461800000.0
2006-07-19 20:30:00,215.21,215.242,215.199,215.205,507100001.0
2006-07-19 20:31:00,215.208,215.231,215.181,215.225,376200000.0
2006-07-19 20:32:00,215.239,215.293,215.231,215.274,520800000.0
2006-07-19 20:33:00,215.275,215.328,215.275,215.317,164699999.0
2006-07-19 20:34:00,215.323,215.326,215.288,215.306,115600000.0
2006-07-19 20:35:00,215.299,215.32,215.276,215.279,88600000.0
2006-07-19 20:36:00,215.269,215.27,215.243,215.27,128599999.0
2006-07-19 20:37:00,215.262,215.268,215.191,215.191,45800000.0
2006-07-19 20:38:00,215.182,215.228,215.182,215.219,252900001.0
2006-07-19 20:39:00,215.23,215.244,215.219,215.225,165800000.0
2006-07-19 20:40:00,215.235,215.236,215.211,215.212,388599998.0
2006-07-19 20:41:00,215.22,215.222,215.194,215.222,136000000.0
2006-07-19 20:42:00,215.205,215.223,215.198,215.2,240600001.0
2006-07-19 20:43:00,215.2,215.221,215.2,215.217,390499997.0
2006-07-19 20:44:00,215.227,215.259,215.218,215.259,318999999.0
2006-07-19 20:45:00,215.267,215.267,215.233,215.245,290500001.0
2006-07-19 20:46:00,215.239,215.245,215.202,215.203,213699999.0
2006-07-19 20:47:00,215.197,215.214,215.194,215.209,261200000.0
2006-07-19 20:48:00,215.217,215.253,215.217,215.237,218700000.0
2006-07-19 20:49:00,215.252,215.271,215.236,215.271,133499999.0
2006-07-19 20:50:00,215.265,215.281,215.261,215.269,344299999.0
2006-07-19 20:51:00,215.265,215.292,215.25,215.258,161799999.0
2006-07-19 20:52:00,215.26,215.297,215.26,215.297,156200000.0
2006-07-19 20:53:00,215.302,215.317,215.298,215.306,240899999.0
2006-07-19 20:54:00,215.316,215.325,215.309,215.32,125300000.0
2006-07-19 20:55:00,215.311,215.316,215.293,215.293,256099999.0
2006-07-19 20:56:00,215.281,215.297,215.265,215.265,311300001.0
2006-07-19 20:57:00,215.264,215.286,215.258,215.282,400500003.0
2006-07-19 20:58:00,215.287,215.334,215.287,215.314,412000000.0
2006-07-19 20:59:00,215.319,215.352,215.319,215.319,480799998.0
2006-07-19 21:00:00,215.312,215.312,215.253,215.253,465800001.0
2006-07-19 21:01:00,215.246,215.285,215.24,215.278,341199999.0
2006-07-19 21:02:00,215.278,215.301,215.262,215.295,219700000.0
2006-07-19 21:03:00,215.288,215.296,215.276,215.276,196300000.0
2006-07-19 21:04:00,215.293,215.298,215.284,215.29,110599998.0
2006-07-19 21:05:00,215.295,215.332,215.291,215.291,169200000.0
2006-07-19 21:06:00,215.277,215.293,215.258,215.279,185100000.0
2006-07-19 21:07:00,215.282,215.304,215.276,215.29,218100000.0
2006-07-19 21:08:00,215.291,215.304,215.288,215.295,148900000.0
2006-07-19 21:09:00,215.297,215.307,215.278,215.303,68100000.0
2006-07-19 21:10:00,215.31,215.332,215.31,215.324,56200000.0
2006-07-19 21:11:00,215.324,215.324,215.311,215.311,92399998.0
2006-07-19 21:12:00,215.306,215.321,215.301,215.315,95800000.0
2006-07-19 21:13:00,215.322,215.322,215.304,215.311,174200000.0
2006-07-19 21:14:00,215.303,215.304,215.277,215.277,425299999.0
2006-07-19 21:15:00,215.28,215.307,215.271,215.305,236899999.0
2006-07-19 21:16:00,215.303,215.303,215.266,215.266,110100000.0
2006-07-19 21:17:00,215.274,215.355,215.274,215.355,237200001.0
2006-07-19 21:18:00,215.358,215.367,215.334,215.334,191700001.0
2006-07-19 21:19:00,215.335,215.376,215.333,215.333,250599998.0
2006-07-19 21:20:00,215.321,215.331,215.296,215.314,335000001.0
2006-07-19 21:21:00,215.313,215.336,215.298,215.305,281300001.0
2006-07-19 21:22:00,215.303,215.327,215.303,215.314,221299998.0
2006-07-19 21:23:00,215.315,215.324,215.308,215.308,131600001.0
2006-07-19 21:24:00,215.303,215.335,215.294,215.294,211600000.0
2006-07-19 21:25:00,215.28,215.301,215.28,215.289,273200001.0
2006-07-19 21:26:00,215.28,215.28,215.236,215.236,96000000.0
2006-07-19 21:27:00,215.245,215.265,215.243,215.263,132400001.0
2006-07-19 21:28:00,215.269,215.269,215.251,215.255,88400000.0
2006-07-19 21:29:00,215.26,215.27,215.255,215.26,58799999.0
2006-07-19 21:30:00,215.26,215.27,215.255,215.265,113399999.0
2006-07-19 21:31:00,215.253,215.324,215.253,215.324,70200000.0
2006-07-19 21:32:00,215.33,215.342,215.313,215.33,52000000.0
2006-07-19 21:33:00,215.322,215.322,215.28,215.304,138900000.0
2006-07-19 21:34:00,215.315,215.316,215.303,215.31,128399999.0
2006-07-19 21:35:00,215.312,215.327,215.308,215.308,36500000.0
2006-07-19 21:36:00,215.317,215.33,215.305,215.305,96800001.0
2006-07-19 21:37:00,215.298,215.308,215.288,215.288,130099999.0
2006-07-19 21:38:00,215.273,215.294,215.271,215.271,47000000.0
2006-07-19 21:39:00,215.27,215.27,215.27,215.27,27000000.0
2006-07-19 21:40:00,215.269,215.305,215.269,215.297,35300000.0
2006-07-19 21:41:00,215.286,215.286,215.258,215.258,43200000.0
2006-07-19 21:42:00,215.256,215.267,215.249,215.262,107700000.0
2006-07-19 21:43:00,215.27,215.27,215.265,215.265,47200000.0
2006-07-19 21:44:00,215.265,215.275,215.245,215.26,169699999.0
2006-07-19 21:45:00,215.269,215.28,215.263,215.263,62500000.0
2006-07-19 21:46:00,215.265,215.301,215.265,215.301,104600001.0
2006-07-19 21:47:00,215.315,215.327,215.303,215.303,51500000.0
2006-07-19 21:48:00,215.302,215.312,215.293,215.293,113800000.0
2006-07-19 21:49:00,215.279,215.294,215.279,215.283,43500000.0
2006-07-19 21:50:00,215.295,215.295,215.272,215.278,29500000.0
2006-07-19 21:51:00,215.281,215.291,215.28,215.281,88100001.0
2006-07-19 21:52:00,215.273,215.275,215.263,215.268,47500000.0
2006-07-19 21:53:00,215.267,215.267,215.252,215.257,41700000.0
2006-07-19 21:54:00,215.252,215.263,215.232,215.262,88200001.0
2006-07-19 21:55:00,215.264,215.276,215.261,215.267,65199999.0
2006-07-19 21:56:00,215.276,215.286,215.255,215.272,31900000.0
2006-07-19 21:57:00,215.262,215.299,215.262,215.299,35300000.0
2006-07-19 21:58:00,215.303,215.313,215.288,215.293,85000000.0
2006-07-19 21:59:00,215.313,215.325,215.303,215.31,187599999.0
2006-07-19 22:00:00,215.298,215.331,215.291,215.3,182400000.0
2006-07-19 22:01:00,215.295,215.295,215.26,215.28,181900000.0
2006-07-19 22:02:00,215.271,215.287,215.261,215.263,284600000.0
2006-07-19 22:03:00,215.263,215.263,215.246,215.247,65000000.0
2006-07-19 22:04:00,215.251,215.277,215.251,215.256,134999999.0
2006-07-19 22:05:00,215.248,215.265,215.24,215.24,111700000.0
2006-07-19 22:06:00,215.229,215.239,215.218,215.218,48200000.0
2006-07-19 22:07:00,215.215,215.234,215.211,215.234,30400000.0
2006-07-19 22:08:00,215.234,215.234,215.21,215.228,75800000.0
2006-07-19 22:09:00,215.243,215.264,215.243,215.244,53799999.0
2006-07-19 22:10:00,215.244,215.257,215.243,215.257,43300000.0
2006-07-19 22:11:00,215.253,215.269,215.247,215.269,70900000.0
2006-07-19 22:12:00,215.261,215.263,215.246,215.246,87100000.0
2006-07-19 22:13:00,215.246,215.256,215.239,215.254,64200000.0
2006-07-19 22:14:00,215.253,215.253,215.231,215.231,34000000.0
2006-07-19 22:15:00,215.244,215.297,215.243,215.276,179900002.0
2006-07-19 22:16:00,215.289,215.305,215.28,215.28,254000000.0
2006-07-19 22:17:00,215.278,215.308,215.278,215.294,50200000.0
2006-07-19 22:18:00,215.301,215.32,215.292,215.32,57700000.0
2006-07-19 22:19:00,215.326,215.337,215.319,215.319,98100001.0
2006-07-19 22:20:00,215.326,215.334,215.321,215.324,109599998.0
2006-07-19 22:21:00,215.318,215.331,215.303,215.303,28700000.0
2006-07-19 22:22:00,215.308,215.323,215.302,215.302,98300001.0
2006-07-19 22:23:00,215.304,215.32,215.292,215.292,149900001.0
2006-07-19 22:24:00,215.295,215.305,215.276,215.29,33700000.0
2006-07-19 22:25:00,215.275,215.298,215.271,215.298,37600000.0
2006-07-19 22:26:00,215.302,215.303,215.275,215.275,52099999.0
2006-07-19 22:27:00,215.269,215.296,215.269,215.276,233500001.0
2006-07-19 22:28:00,215.291,215.296,215.263,215.263,27500000.0
2006-07-19 22:29:00,215.265,215.267,215.255,215.26,138100000.0
2006-07-19 22:30:00,215.258,215.27,215.252,215.27,60499999.0
2006-07-19 22:31:00,215.273,215.277,215.25,215.25,47400000.0
2006-07-19 22:32:00,215.235,215.25,215.212,215.218,139600000.0
2006-07-19 22:33:00,215.23,215.245,215.223,215.236,193600000.0
2006-07-19 22:34:00,215.227,215.233,215.205,215.205,336400000.0
2006-07-19 22:35:00,215.212,215.241,215.204,215.231,45000000.0
2006-07-19 22:36:00,215.229,215.233,215.208,215.222,67000000.0
2006-07-19 22:37:00,215.224,215.228,215.214,215.217,87000000.0
2006-07-19 22:38:00,215.231,215.231,215.21,215.21,22200000.0
2006-07-19 22:39:00,215.203,215.217,215.19,215.19,44000001.0
2006-07-19 22:40:00,215.195,215.22,215.182,215.2,64500000.0
2006-07-19 22:41:00,215.21,215.214,215.198,215.212,46400000.0
2006-07-19 22:42:00,215.216,215.216,215.193,215.21,40499999.0
2006-07-19 22:43:00,215.209,215.227,215.205,215.217,57300000.0
2006-07-19 22:44:00,215.225,215.245,215.219,215.225,188400002.0
2006-07-19 22:45:00,215.229,215.229,215.206,215.213,106100000.0
2006-07-19 22:46:00,215.2,215.207,215.181,215.182,44800000.0
2006-07-19 22:47:00,215.175,215.206,215.175,215.205,111700001.0
2006-07-19 22:48:00,215.221,215.225,215.207,215.22,100300001.0
2006-07-19 22:49:00,215.216,215.217,215.19,215.19,35000000.0
2006-07-19 22:50:00,215.197,215.212,215.19,215.202,63900000.0
2006-07-19 22:51:00,215.197,215.221,215.197,215.217,95700001.0
2006-07-19 22:52:00,215.209,215.209,215.194,215.201,53600001.0
2006-07-19 22:53:00,215.203,215.217,215.184,215.197,161900001.0
2006-07-19 22:54:00,215.209,215.209,215.183,215.207,64300000.0
2006-07-19 22:55:00,215.208,215.238,215.208,215.238,58600000.0
2006-07-19 22:56:00,215.237,215.237,215.22,215.22,75700000.0
2006-07-19 22:57:00,215.22,215.224,215.204,215.212,56800000.0
2006-07-19 22:58:00,215.22,215.233,215.216,215.222,20500000.0
2006-07-19 22:59:00,215.215,215.235,215.215,215.225,96800001.0
2006-07-19 23:00:00,215.213,215.214,215.173,215.173,45500000.0
2006-07-19 23:01:00,215.189,215.198,215.161,215.18,52700000.0
2006-07-19 23:02:00,215.179,215.189,215.165,215.166,55300001.0
2006-07-19 23:03:00,215.17,215.187,215.137,215.137,61600000.0
2006-07-19 23:04:00,215.124,215.15,215.115,215.134,50200000.0
2006-07-19 23:05:00,215.126,215.178,215.126,215.173,26200000.0
2006-07-19 23:06:00,215.181,215.226,215.17,215.226,25200000.0
2006-07-19 23:07:00,215.209,215.209,215.191,215.191,37500000.0
2006-07-19 23:08:00,215.2,215.2,215.177,215.198,44300000.0
2006-07-19 23:09:00,215.168,215.194,215.146,215.183,37300000.0
2006-07-19 23:10:00,215.179,215.196,215.16,215.18,46100000.0
2006-07-19 23:11:00,215.191,215.217,215.171,215.217,56300000.0
2006-07-19 23:12:00,215.212,215.212,215.184,215.192,26500000.0
2006-07-19 23:13:00,215.196,215.196,215.17,215.172,13900000.0
2006-07-19 23:14:00,215.157,215.193,215.14,215.193,77300000.0
2006-07-19 23:15:00,215.194,215.196,215.165,215.183,61300001.0
2006-07-19 23:16:00,215.21,215.232,215.192,215.223,58300000.0
2006-07-19 23:17:00,215.239,215.239,215.191,215.197,38000000.0
2006-07-19 23:18:00,215.211,215.228,215.21,215.228,34500000.0
2006-07-19 23:19:00,215.236,215.262,215.225,215.253,50100000.0
2006-07-19 23:20:00,215.253,215.258,215.23,215.253,76800000.0
2006-07-19 23:21:00,215.264,215.283,215.248,215.249,67700000.0
2006-07-19 23:22:00,215.25,215.27,215.238,215.27,63599999.0
2006-07-19 23:23:00,215.268,215.27,215.247,215.256,82700000.0
2006-07-19 23:24:00,215.253,215.279,215.241,215.27,27400000.0
2006-07-19 23:25:00,215.274,215.277,215.263,215.263,20900000.0
2006-07-19 23:26:00,215.255,215.267,215.246,215.248,80700000.0
2006-07-19 23:27:00,215.263,215.276,215.249,215.272,63400000.0
2006-07-19 23:28:00,215.255,215.276,215.249,215.253,54700000.0
2006-07-19 23:29:00,215.251,215.255,215.185,215.185,46600000.0
2006-07-19 23:30:00,215.193,215.193,215.154,215.174,37700000.0
2006-07-19 23:31:00,215.181,215.196,215.177,215.182,50000000.0
2006-07-19 23:32:00,215.196,215.196,215.169,215.182,44600000.0
2006-07-19 23:33:00,215.192,215.208,215.192,215.195,35300000.0
2006-07-19 23:34:00,215.198,215.198,215.176,215.178,34000000.0
2006-07-19 23:35:00,215.181,215.194,215.173,215.187,42500000.0
2006-07-19 23:36:00,215.19,215.198,215.174,215.186,14800000.0
2006-07-19 23:37:00,215.188,215.188,215.14,215.14,38400000.0
2006-07-19 23:38:00,215.148,215.148,215.137,215.145,30200000.0
2006-07-19 23:39:00,215.153,215.179,215.153,215.162,62099998.0
2006-07-19 23:40:00,215.149,215.149,215.123,215.125,94499999.0
2006-07-19 23:41:00,215.145,215.15,215.135,215.145,50600001.0
2006-07-19 23:42:00,215.132,215.15,215.132,215.145,24300000.0
2006-07-19 23:43:00,215.14,215.15,215.135,215.15,34700000.0
2006-07-19 23:44:00,215.143,215.169,215.143,215.156,43900000.0
2006-07-19 23:45:00,215.165,215.165,215.155,215.155,42600000.0
2006-07-19 23:46:00,215.164,215.18,215.164,215.171,20200000.0
2006-07-19 23:47:00,215.167,215.186,215.167,215.172,70100002.0
2006-07-19 23:48:00,215.177,215.193,215.175,215.193,30700000.0
2006-07-19 23:49:00,215.185,215.186,215.169,215.18,63300000.0
2006-07-19 23:50:00,215.173,215.176,215.16,215.167,29000000.0
2006-07-19 23:51:00,215.167,215.175,215.16,215.175,24500000.0
2006-07-19 23:52:00,215.167,215.196,215.166,215.195,26100000.0
2006-07-19 23:53:00,215.202,215.207,215.183,215.188,92300000.0
2006-07-19 23:54:00,215.2,215.21,215.19,215.195,42400000.0
2006-07-19 23:55:00,215.2,215.21,215.195,215.2,22800000.0
2006-07-19 23:56:00,215.215,215.215,215.2,215.21,55399999.0
2006-07-19 23:57:00,215.201,215.223,215.201,215.213,33400000.0
2006-07-19 23:58:00,215.211,215.219,215.181,215.218,64300000.0
2006-07-19 23:59:00,215.246,215.246,215.235,215.235,42200000.0
2006-07-20 00:00:00,215.239,215.249,215.219,215.229,56300000.0
2006-07-20 00:01:00,215.224,215.236,215.224,215.224,62100001.0
2006-07-20 00:02:00,215.213,215.238,215.213,215.238,24700000.0
2006-07-20 00:03:00,215.212,215.23,215.187,215.23,35700000.0
2006-07-20 00:04:00,215.217,215.217,215.114,215.114,43799999.0
2006-07-20 00:05:00,214.978,215.113,214.767,215.113,20300000.0
2006-07-20 00:06:00,215.197,215.197,215.16,215.167,31600000.0
2006-07-20 00:07:00,215.176,215.188,215.167,215.188,42200000.0
2006-07-20 00:08:00,215.18,215.203,215.168,215.19,57000000.0
2006-07-20 00:09:00,215.169,215.181,215.133,215.181,49599999.0
2006-07-20 00:10:00,215.191,215.21,215.191,215.199,39000000.0
2006-07-20 00:11:00,215.195,215.205,215.19,215.198,77599999.0
2006-07-20 00:12:00,215.206,215.233,215.206,215.223,52200000.0
2006-07-20 00:13:00,215.209,215.21,215.166,215.189,41700000.0
2006-07-20 00:14:00,215.206,215.213,215.194,215.204,106500000.0
2006-07-20 00:15:00,215.209,215.242,215.209,215.222,49100000.0
2006-07-20 00:16:00,215.233,215.247,215.231,215.231,79500000.0
2006-07-20 00:17:00,215.227,215.228,215.222,215.228,30500000.0
2006-07-20 00:18:00,215.234,215.251,215.222,215.234,61199999.0
2006-07-20 00:19:00,215.24,215.25,215.235,215.245,42699999.0
2006-07-20 00:20:00,215.244,215.273,215.244,215.263,77600000.0
2006-07-20 00:21:00,215.279,215.291,215.267,215.287,32700000.0
2006-07-20 00:22:00,215.285,215.297,215.26,215.26,32100000.0
2006-07-20 00:23:00,215.274,215.274,215.262,215.27,33200000.0
2006-07-20 00:24:00,215.256,215.256,215.227,215.227,35200000.0
2006-07-20 00:25:00,215.232,215.232,215.212,215.219,46500000.0
2006-07-20 00:26:00,215.222,215.238,215.221,215.221,40400000.0
2006-07-20 00:27:00,215.225,215.24,215.225,215.238,55899999.0
2006-07-20 00:28:00,215.24,215.251,215.235,215.243,85100000.0
2006-07-20 00:29:00,215.235,215.265,215.233,215.25,61600000.0
2006-07-20 00:30:00,215.249,215.289,215.244,215.289,46700000.0
2006-07-20 00:31:00,215.297,215.301,215.284,215.284,14200000.0
2006-07-20 00:32:00,215.268,215.268,215.238,215.257,36999999.0
2006-07-20 00:33:00,215.26,215.265,215.252,215.26,44500000.0
2006-07-20 00:34:00,215.258,215.258,215.252,215.252,22300000.0
2006-07-20 00:35:00,215.235,215.25,215.23,215.25,106200000.0
2006-07-20 00:36:00,215.242,215.252,215.235,215.237,44199999.0
2006-07-20 00:37:00,215.24,215.248,215.172,215.172,29100000.0
2006-07-20 00:38:00,215.248,215.265,215.248,215.257,59000000.0
2006-07-20 00:39:00,215.259,215.266,215.253,215.255,57800000.0
2006-07-20 00:40:00,215.258,215.278,215.255,215.272,46199999.0
2006-07-20 00:41:00,215.285,215.311,215.285,215.311,35400000.0
2006-07-20 00:42:00,215.307,215.316,215.291,215.298,54400000.0
2006-07-20 00:43:00,215.309,215.311,215.292,215.292,23800000.0
2006-07-20 00:44:00,215.3,215.311,215.293,215.306,48600000.0
2006-07-20 00:45:00,215.293,215.301,215.29,215.293,12400000.0
2006-07-20 00:46:00,215.288,215.298,215.241,215.241,22300000.0
2006-07-20 00:47:00,215.24,215.24,215.197,215.203,56300000.0
2006-07-20 00:48:00,215.219,215.253,215.219,215.253,93500000.0
2006-07-20 00:49:00,215.255,215.273,215.253,215.253,73700000.0
2006-07-20 00:50:00,215.27,215.27,215.244,215.25,31100000.0
2006-07-20 00:51:00,215.263,215.272,215.251,215.251,54000000.0
2006-07-20 00:52:00,215.255,215.255,215.25,215.25,11500000.0
2006-07-20 00:53:00,215.243,215.248,215.233,215.248,40600000.0
2006-07-20 00:54:00,215.235,215.254,215.235,215.247,55700000.0
2006-07-20 00:55:00,215.251,215.258,215.243,215.248,28800000.0
2006-07-20 00:56:00,215.249,215.271,215.249,215.252,65099999.0
2006-07-20 00:57:00,215.251,215.251,215.227,215.245,88000001.0
2006-07-20 00:58:00,215.225,215.237,215.215,215.22,68900001.0
2006-07-20 00:59:00,215.223,215.25,215.219,215.25,27600000.0
2006-07-20 01:00:00,215.253,215.256,215.245,215.252,54500000.0
2006-07-20 01:01:00,215.248,215.259,215.247,215.247,41900000.0
2006-07-20 01:02:00,215.253,215.266,215.243,215.265,39400000.0
2006-07-20 01:03:00,215.255,215.282,215.255,215.279,30800001.0
2006-07-20 01:04:00,215.271,215.271,215.248,215.248,105599999.0
2006-07-20 01:05:00,215.255,215.26,215.25,215.26,12800000.0
2006-07-20 01:06:00,215.259,215.268,215.255,215.255,80100000.0
2006-07-20 01:07:00,215.27,215.279,215.269,215.269,42900000.0
2006-07-20 01:08:00,215.275,215.275,215.265,215.265,22200000.0
2006-07-20 01:09:00,215.273,215.281,215.267,215.267,41500000.0
2006-07-20 01:10:00,215.287,215.325,215.287,215.31,52600000.0
2006-07-20 01:11:00,215.308,215.308,215.28,215.29,53900000.0
2006-07-20 01:12:00,215.292,215.297,215.263,215.263,63800001.0
2006-07-20 01:13:00,215.258,215.266,215.239,215.264,45800000.0
2006-07-20 01:14:00,215.233,215.249,215.167,215.167,51000000.0
2006-07-20 01:15:00,215.168,215.179,215.135,215.135,34700000.0
2006-07-20 01:16:00,215.134,215.148,215.125,215.143,61600000.0
2006-07-20 01:17:00,215.144,215.144,215.122,215.143,56100001.0
2006-07-20 01:18:00,215.159,215.174,215.159,215.163,23800000.0
2006-07-20 01:19:00,215.16,215.175,215.15,215.172,38800000.0
2006-07-20 01:20:00,215.167,215.167,215.11,215.115,72600000.0
2006-07-20 01:21:00,215.12,215.145,215.12,215.145,47500000.0
2006-07-20 01:22:00,215.146,215.146,215.111,215.114,42000000.0
2006-07-20 01:23:00,215.107,215.154,215.107,215.151,51500000.0
2006-07-20 01:24:00,215.158,215.158,215.13,215.153,38400000.0
2006-07-20 01:25:00,215.149,215.162,215.141,215.15,29800000.0
2006-07-20 01:26:00,215.135,215.147,215.135,215.142,44500000.0
2006-07-20 01:27:00,215.145,215.154,215.126,215.126,63200000.0
2006-07-20 01:28:00,215.132,215.151,215.126,215.132,36000001.0
2006-07-20 01:29:00,215.129,215.138,215.111,215.136,59900001.0
2006-07-20 01:30:00,215.149,215.155,215.135,215.145,38700000.0
2006-07-20 01:31:00,215.138,215.145,215.125,215.125,45800000.0
2006-07-20 01:32:00,215.131,215.161,215.13,215.133,100400001.0
2006-07-20 01:33:00,215.129,215.137,215.12,215.13,70900000.0
2006-07-20 01:34:00,215.135,215.135,215.106,215.106,19200000.0
2006-07-20 01:35:00,215.095,215.095,215.079,215.08,32700000.0
2006-07-20 01:36:00,215.082,215.092,215.075,215.088,70200000.0
2006-07-20 01:37:00,215.108,215.112,215.104,215.104,50200000.0
2006-07-20 01:38:00,215.098,215.112,215.084,215.087,46600000.0
2006-07-20 01:39:00,215.084,215.121,215.069,215.106,67600000.0
2006-07-20 01:40:00,215.112,215.156,215.112,215.142,60400001.0
2006-07-20 01:41:00,215.156,215.173,215.156,215.161,15100000.0
2006-07-20 01:42:00,215.179,215.186,215.164,215.186,78500000.0
2006-07-20 01:43:00,215.171,215.192,215.171,215.192,46300000.0
2006-07-20 01:44:00,215.19,215.195,215.17,215.18,34400000.0
2006-07-20 01:45:00,215.18,215.192,215.175,215.185,53200000.0
2006-07-20 01:46:00,215.177,215.177,215.149,215.166,82000001.0
2006-07-20 01:47:00,215.166,215.186,215.166,215.167,47600000.0
2006-07-20 01:48:00,215.172,215.175,215.163,215.163,21400000.0
2006-07-20 01:49:00,215.176,215.184,215.162,215.162,37400000.0
2006-07-20 01:50:00,215.168,215.182,215.156,215.175,44900000.0
2006-07-20 01:51:00,215.161,215.179,215.161,215.17,42600001.0
2006-07-20 01:52:00,215.154,215.172,215.154,215.172,56800001.0
2006-07-20 01:53:00,215.161,215.181,215.161,215.163,61700000.0
2006-07-20 01:54:00,215.17,215.183,215.162,215.162,36700000.0
2006-07-20 01:55:00,215.158,215.162,215.142,215.142,78500000.0
2006-07-20 01:56:00,215.135,215.145,215.129,215.129,48000000.0
2006-07-20 01:57:00,215.126,215.126,215.064,215.126,66100000.0
2006-07-20 01:58:00,215.147,215.147,215.123,215.14,92600000.0
2006-07-20 01:59:00,215.145,215.161,215.145,215.145,42400001.0
2006-07-20 02:00:00,215.152,215.152,215.131,215.131,43200000.0
2006-07-20 02:01:00,215.139,215.217,215.139,215.204,71699999.0
2006-07-20 02:02:00,215.22,215.22,215.193,215.212,11500000.0
2006-07-20 02:03:00,215.214,215.214,215.202,215.207,27800000.0
2006-07-20 02:04:00,215.206,215.206,215.181,215.185,30000000.0
2006-07-20 02:05:00,215.206,215.227,215.206,215.222,41400000.0
2006-07-20 02:06:00,215.22,215.221,215.188,215.188,30500000.0
2006-07-20 02:07:00,215.193,215.209,215.181,215.187,83900000.0
2006-07-20 02:08:00,215.192,215.211,215.189,215.205,42000000.0
2006-07-20 02:09:00,215.208,215.304,215.208,215.304,41600000.0
2006-07-20 02:10:00,215.294,215.295,215.27,215.286,62300000.0
2006-07-20 02:11:00,215.281,215.282,215.265,215.268,62400000.0
2006-07-20 02:12:00,215.254,215.261,215.242,215.253,82900001.0
2006-07-20 02:13:00,215.233,215.254,215.214,215.252,37100000.0
2006-07-20 02:14:00,215.264,215.28,215.246,215.267,68500000.0
2006-07-20 02:15:00,215.267,215.272,215.254,215.254,56300001.0
2006-07-20 02:16:00,215.254,215.28,215.252,215.27,47500000.0
2006-07-20 02:17:00,215.27,215.27,215.243,215.243,61200000.0
2006-07-20 02:18:00,215.232,215.249,215.218,215.243,53099999.0
2006-07-20 02:19:00,215.245,215.254,215.238,215.238,46200000.0
2006-07-20 02:20:00,215.253,215.282,215.253,215.275,33500000.0
2006-07-20 02:21:00,215.285,215.285,215.263,215.264,56600001.0
2006-07-20 02:22:00,215.255,215.27,215.24,215.24,36500000.0
2006-07-20 02:23:00,215.247,215.254,215.232,215.232,81300002.0
2006-07-20 02:24:00,215.236,215.248,215.236,215.238,23100000.0
2006-07-20 02:25:00,215.257,215.277,215.247,215.277,67900000.0
2006-07-20 02:26:00,215.283,215.311,215.273,215.3,81899999.0
2006-07-20 02:27:00,215.3,215.306,215.289,215.289,34500000.0
2006-07-20 02:28:00,215.284,215.305,215.284,215.285,78000000.0
2006-07-20 02:29:00,215.281,215.281,215.255,215.269,21900000.0
2006-07-20 02:30:00,215.275,215.285,215.262,215.262,75800001.0
2006-07-20 02:31:00,215.287,215.288,215.27,215.288,55399999.0
2006-07-20 02:32:00,215.297,215.308,215.289,215.289,26300000.0
2006-07-20 02:33:00,215.292,215.3,215.292,215.296,20700000.0
2006-07-20 02:34:00,215.31,215.31,215.304,215.307,36699999.0
2006-07-20 02:35:00,215.295,215.295,215.271,215.283,64000000.0
2006-07-20 02:36:00,215.283,215.283,215.266,215.277,28500000.0
2006-07-20 02:37:00,215.274,215.28,215.257,215.28,48400000.0
2006-07-20 02:38:00,215.261,215.267,215.242,215.255,45300000.0
2006-07-20 02:39:00,215.261,215.262,215.234,215.237,53000000.0
2006-07-20 02:40:00,215.235,215.254,215.235,215.25,86299999.0
2006-07-20 02:41:00,215.289,215.333,215.286,215.325,39800000.0
2006-07-20 02:42:00,215.317,215.317,215.273,215.273,36300000.0
2006-07-20 02:43:00,215.312,215.334,215.297,215.325,34600000.0
2006-07-20 02:44:00,215.318,215.337,215.313,215.337,38900000.0
2006-07-20 02:45:00,215.331,215.344,215.312,215.34,54200000.0
2006-07-20 02:46:00,215.336,215.348,215.336,215.342,30200000.0
2006-07-20 02:47:00,215.352,215.354,215.338,215.339,45700000.0
2006-07-20 02:48:00,215.313,215.332,215.295,215.295,62200001.0
2006-07-20 02:49:00,215.294,215.315,215.29,215.315,41200000.0
2006-07-20 02:50:00,215.317,215.326,215.309,215.326,71600000.0
2006-07-20 02:51:00,215.335,215.335,215.293,215.313,55399999.0
2006-07-20 02:52:00,215.298,215.329,215.298,215.314,62800000.0
2006-07-20 02:53:00,215.326,215.372,215.321,215.321,46200000.0
2006-07-20 02:54:00,215.314,215.333,215.309,215.323,43500000.0
2006-07-20 02:55:00,215.3,215.305,215.288,215.305,40400000.0
2006-07-20 02:56:00,215.295,215.308,215.292,215.292,86999999.0
2006-07-20 02:57:00,215.292,215.3,215.285,215.29,45600001.0
2006-07-20 02:58:00,215.296,215.303,215.291,215.303,64200001.0
2006-07-20 02:59:00,215.293,215.293,215.272,215.28,64400000.0
2006-07-20 03:00:00,215.266,215.283,215.259,215.259,80100001.0
2006-07-20 03:01:00,215.27,215.27,215.23,215.246,52000000.0
2006-07-20 03:02:00,215.237,215.251,215.225,215.236,76699999.0
2006-07-20 03:03:00,215.232,215.236,215.228,215.236,24800000.0
2006-07-20 03:04:00,215.221,215.231,215.158,215.158,53800000.0
2006-07-20 03:05:00,215.141,215.158,215.141,215.158,21600000.0
2006-07-20 03:06:00,215.178,215.207,215.153,215.207,89400000.0
2006-07-20 03:07:00,215.172,215.172,215.096,215.096,19500000.0
2006-07-20 03:08:00,215.099,215.131,215.087,215.121,36500000.0
2006-07-20 03:09:00,215.12,215.131,215.114,215.126,59900000.0
2006-07-20 03:10:00,215.12,215.152,215.114,215.147,22100000.0
2006-07-20 03:11:00,215.159,215.186,215.141,215.172,35900000.0
2006-07-20 03:12:00,215.177,215.177,215.162,215.162,20400000.0
2006-07-20 03:13:00,215.158,215.16,215.124,215.124,72999999.0
2006-07-20 03:14:00,215.134,215.14,215.115,215.122,64100000.0
2006-07-20 03:15:00,215.128,215.152,215.117,215.133,81100001.0
2006-07-20 03:16:00,215.143,215.169,215.143,215.169,62300001.0
2006-07-20 03:17:00,215.175,215.207,215.153,215.197,63000001.0
2006-07-20 03:18:00,215.22,215.306,215.203,215.306,48900000.0
2006-07-20 03:19:00,215.31,215.358,215.31,215.358,55999999.0
2006-07-20 03:20:00,215.351,215.405,215.34,215.401,42600000.0
2006-07-20 03:21:00,215.418,215.438,215.406,215.406,65600000.0
2006-07-20 03:22:00,215.405,215.405,215.353,215.357,48300000.0
2006-07-20 03:23:00,215.359,215.359,215.288,215.329,80100001.0
2006-07-20 03:24:00,215.368,215.416,215.368,215.374,69500000.0
2006-07-20 03:25:00,215.342,215.352,215.314,215.319,37100000.0
2006-07-20 03:26:00,215.32,215.335,215.307,215.314,40600000.0
2006-07-20 03:27:00,215.305,215.313,215.292,215.292,42800000.0
2006-07-20 03:28:00,215.293,215.293,215.265,215.274,33400000.0
2006-07-20 03:29:00,215.281,215.319,215.281,215.319,32100000.0
2006-07-20 03:30:00,215.315,215.328,215.314,215.316,42899999.0
2006-07-20 03:31:00,215.338,215.347,215.312,215.347,46200000.0
2006-07-20 03:32:00,215.35,215.35,215.328,215.333,47900001.0
2006-07-20 03:33:00,215.335,215.343,215.312,215.328,46400001.0
2006-07-20 03:34:00,215.334,215.346,215.333,215.334,79299999.0
2006-07-20 03:35:00,215.318,215.334,215.314,215.314,40400000.0
2006-07-20 03:36:00,215.323,215.34,215.322,215.322,51500000.0
2006-07-20 03:37:00,215.337,215.338,215.33,215.338,60600000.0
2006-07-20 03:38:00,215.342,215.37,215.339,215.37,30300000.0
2006-07-20 03:39:00,215.367,215.369,215.362,215.369,39700000.0
2006-07-20 03:40:00,215.35,215.368,215.35,215.368,33400000.0
2006-07-20 03:41:00,215.367,215.375,215.351,215.375,54399999.0
2006-07-20 03:42:00,215.38,215.402,215.375,215.375,73500000.0
2006-07-20 03:43:00,215.381,215.398,215.381,215.39,37300000.0
2006-07-20 03:44:00,215.4,215.412,215.4,215.409,48700000.0
2006-07-20 03:45:00,215.407,215.407,215.391,215.391,22800000.0
2006-07-20 03:46:00,215.37,215.395,215.37,215.384,40400000.0
2006-07-20 03:47:00,215.386,215.393,215.356,215.372,44200000.0
2006-07-20 03:48:00,215.357,215.378,215.352,215.36,62300000.0
2006-07-20 03:49:00,215.358,215.387,215.358,215.387,26600000.0
2006-07-20 03:50:00,215.377,215.383,215.377,215.383,5600000.0
2006-07-20 03:51:00,215.372,215.383,215.361,215.377,65800001.0
2006-07-20 03:52:00,215.389,215.417,215.389,215.417,49900000.0
2006-07-20 03:53:00,215.419,215.432,215.417,215.431,34600000.0
2006-07-20 03:54:00,215.441,215.452,215.432,215.435,29000000.0
2006-07-20 03:55:00,215.436,215.441,215.422,215.427,27600000.0
2006-07-20 03:56:00,215.406,215.414,215.395,215.395,40100000.0
2006-07-20 03:57:00,215.385,215.401,215.375,215.391,57000001.0
2006-07-20 03:58:00,215.393,215.404,215.388,215.397,32300000.0
2006-07-20 03:59:00,215.393,215.411,215.393,215.408,33600000.0
2006-07-20 04:00:00,215.409,215.415,215.393,215.4,43800001.0
2006-07-20 04:01:00,215.404,215.417,215.404,215.413,42200000.0
2006-07-20 04:02:00,215.405,215.412,215.393,215.399,121600001.0
2006-07-20 04:03:00,215.408,215.408,215.399,215.402,14400000.0
2006-07-20 04:04:00,215.405,215.436,215.405,215.436,39300000.0
2006-07-20 04:05:00,215.452,215.462,215.433,215.462,60800000.0
2006-07-20 04:06:00,215.481,215.485,215.458,215.463,54900000.0
2006-07-20 04:07:00,215.45,215.458,215.434,215.448,40300000.0
2006-07-20 04:08:00,215.457,215.462,215.44,215.462,74000000.0
2006-07-20 04:09:00,215.45,215.463,215.45,215.45,54899999.0
2006-07-20 04:10:00,215.46,215.46,215.435,215.435,31800000.0
2006-07-20 04:11:00,215.438,215.469,215.438,215.469,73700000.0
2006-07-20 04:12:00,215.46,215.494,215.46,215.47,44000000.0
2006-07-20 04:13:00,215.466,215.466,215.453,215.465,24500000.0
2006-07-20 04:14:00,215.454,215.472,215.452,215.472,32600000.0
2006-07-20 04:15:00,215.476,215.487,215.466,215.487,47100000.0
2006-07-20 04:16:00,215.474,215.494,215.472,215.472,26499999.0
2006-07-20 04:17:00,215.47,215.48,215.465,215.48,38600000.0
2006-07-20 04:18:00,215.458,215.458,215.44,215.444,19400000.0
2006-07-20 04:19:00,215.445,215.445,215.423,215.442,27500000.0
2006-07-20 04:20:00,215.434,215.435,215.408,215.408,33000000.0
2006-07-20 04:21:00,215.408,215.408,215.397,215.407,23600000.0
2006-07-20 04:22:00,215.405,215.425,215.405,215.41,44400000.0
2006-07-20 04:23:00,215.416,215.416,215.389,215.398,57800000.0
2006-07-20 04:24:00,215.394,215.394,215.372,215.384,33500000.0
2006-07-20 04:25:00,215.377,215.41,215.377,215.384,21500000.0
2006-07-20 04:26:00,215.386,215.399,215.381,215.398,55200001.0
2006-07-20 04:27:00,215.387,215.413,215.381,215.405,38400000.0
2006-07-20 04:28:00,215.396,215.43,215.395,215.397,62800000.0
2006-07-20 04:29:00,215.399,215.414,215.396,215.403,42600000.0
2006-07-20 04:30:00,215.407,215.413,215.402,215.412,50800000.0
2006-07-20 04:31:00,215.409,215.409,215.379,215.398,52000001.0
2006-07-20 04:32:00,215.403,215.41,215.387,215.395,34600000.0
2006-07-20 04:33:00,215.391,215.405,215.39,215.393,82099999.0
2006-07-20 04:34:00,215.382,215.399,215.376,215.385,38300000.0
2006-07-20 04:35:00,215.388,215.394,215.378,215.378,51000000.0
2006-07-20 04:36:00,215.367,215.395,215.367,215.395,60300001.0
2006-07-20 04:37:00,215.391,215.397,215.371,215.387,25100000.0
2006-07-20 04:38:00,215.394,215.396,215.368,215.396,51300000.0
2006-07-20 04:39:00,215.407,215.426,215.402,215.426,50400000.0
2006-07-20 04:40:00,215.421,215.421,215.394,215.398,26200000.0
2006-07-20 04:41:00,215.402,215.413,215.393,215.413,26800000.0
2006-07-20 04:42:00,215.417,215.429,215.406,215.407,90200000.0
2006-07-20 04:43:00,215.418,215.427,215.408,215.427,45200001.0
2006-07-20 04:44:00,215.45,215.45,215.43,215.44,38900001.0
2006-07-20 04:45:00,215.425,215.454,215.421,215.421,53800000.0
2006-07-20 04:46:00,215.408,215.41,215.397,215.397,12700000.0
2006-07-20 04:47:00,215.413,215.422,215.402,215.408,30700000.0
2006-07-20 04:48:00,215.424,215.424,215.408,215.418,47600000.0
2006-07-20 04:49:00,215.4,215.4,215.373,215.38,36700001.0
2006-07-20 04:50:00,215.389,215.397,215.375,215.397,64500000.0
2006-07-20 04:51:00,215.405,215.412,215.399,215.409,37400001.0
2006-07-20 04:52:00,215.396,215.398,215.376,215.382,46800000.0
2006-07-20 04:53:00,215.395,215.402,215.38,215.38,74199999.0
2006-07-20 04:54:00,215.377,215.39,215.36,215.384,39100000.0
2006-07-20 04:55:00,215.38,215.385,215.375,215.375,27400000.0
2006-07-20 04:56:00,215.38,215.38,215.361,215.361,34900000.0
2006-07-20 04:57:00,215.363,215.365,215.355,215.355,50000000.0
2006-07-20 04:58:00,215.347,215.365,215.347,215.355,35700000.0
2006-07-20 04:59:00,215.364,215.369,215.358,215.358,35699999.0
2006-07-20 05:00:00,215.37,215.385,215.365,215.375,38800000.0
2006-07-20 05:01:00,215.364,215.364,215.343,215.358,96899998.0
2006-07-20 05:02:00,215.35,215.368,215.346,215.346,95500002.0
2006-07-20 05:03:00,215.34,215.342,215.335,215.342,15600000.0
2006-07-20 05:04:00,215.342,215.345,215.338,215.345,58300000.0
2006-07-20 05:05:00,215.345,215.345,215.325,215.328,41700000.0
2006-07-20 05:06:00,215.316,215.338,215.316,215.326,36200000.0
2006-07-20 05:07:00,215.332,215.332,215.318,215.318,3100000.0
2006-07-20 05:08:00,215.312,215.35,215.312,215.324,71399999.0
2006-07-20 05:09:00,215.32,215.335,215.32,215.335,34500000.0
2006-07-20 05:10:00,215.336,215.352,215.335,215.335,62900000.0
2006-07-20 05:11:00,215.334,215.35,215.328,215.35,99200001.0
2006-07-20 05:12:00,215.338,215.342,215.329,215.342,38200000.0
2006-07-20 05:13:00,215.341,215.352,215.333,215.333,72300000.0
2006-07-20 05:14:00,215.347,215.356,215.341,215.352,78599999.0
2006-07-20 05:15:00,215.354,215.357,215.344,215.344,25400000.0
2006-07-20 05:16:00,215.352,215.38,215.352,215.377,34000000.0
2006-07-20 05:17:00,215.373,215.384,215.365,215.378,48300000.0
2006-07-20 05:18:00,215.385,215.385,215.375,215.375,44600000.0
2006-07-20 05:19:00,215.38,215.395,215.377,215.377,61700001.0
2006-07-20 05:20:00,215.39,215.39,215.38,215.383,27800000.0
2006-07-20 05:21:00,215.374,215.374,215.332,215.339,26600000.0
2006-07-20 05:22:00,215.361,215.378,215.36,215.364,48500000.0
2006-07-20 05:23:00,215.378,215.394,215.375,215.38,79000002.0
2006-07-20 05:24:00,215.387,215.39,215.37,215.38,75600000.0
2006-07-20 05:25:00,215.384,215.384,215.371,215.38,57800000.0
2006-07-20 05:26:00,215.367,215.367,215.347,215.347,16400000.0
2006-07-20 05:27:00,215.35,215.36,215.343,215.35,37200000.0
2006-07-20 05:28:00,215.357,215.363,215.349,215.363,80300000.0
2006-07-20 05:29:00,215.361,215.376,215.352,215.352,65700000.0
2006-07-20 05:30:00,215.36,215.36,215.337,215.343,47300000.0
2006-07-20 05:31:00,215.347,215.347,215.328,215.328,33500000.0
2006-07-20 05:32:00,215.345,215.348,215.335,215.338,51200000.0
2006-07-20 05:33:00,215.333,215.355,215.33,215.34,67000000.0
2006-07-20 05:34:00,215.34,215.34,215.34,215.34,5400000.0
2006-07-20 05:35:00,215.339,215.339,215.311,215.313,67800000.0
2006-07-20 05:36:00,215.304,215.332,215.304,215.316,40900000.0
2006-07-20 05:37:00,215.322,215.337,215.309,215.321,32600000.0
2006-07-20 05:38:00,215.32,215.33,215.313,215.326,50899999.0
2006-07-20 05:39:00,215.321,215.341,215.321,215.33,53300001.0
2006-07-20 05:40:00,215.335,215.34,215.313,215.34,22700000.0
2006-07-20 05:41:00,215.336,215.356,215.329,215.351,25200000.0
2006-07-20 05:42:00,215.343,215.343,215.33,215.33,79499999.0
2006-07-20 05:43:00,215.35,215.371,215.35,215.36,67000000.0
2006-07-20 05:44:00,215.37,215.372,215.351,215.372,45900000.0
2006-07-20 05:45:00,215.375,215.375,215.37,215.37,69600000.0
2006-07-20 05:46:00,215.36,215.382,215.36,215.37,87600001.0
2006-07-20 05:47:00,215.376,215.383,215.374,215.38,44700001.0
2006-07-20 05:48:00,215.385,215.385,215.37,215.382,69700000.0
2006-07-20 05:49:00,215.377,215.39,215.375,215.39,52500001.0
2006-07-20 05:50:00,215.377,215.391,215.365,215.376,42800000.0
2006-07-20 05:51:00,215.374,215.394,215.367,215.367,19700000.0
2006-07-20 05:52:00,215.389,215.389,215.363,215.381,75200000.0
2006-07-20 05:53:00,215.37,215.38,215.37,215.38,21800000.0
2006-07-20 05:54:00,215.366,215.369,215.366,215.369,7100000.0
2006-07-20 05:55:00,215.357,215.383,215.357,215.368,59000000.0
2006-07-20 05:56:00,215.37,215.38,215.36,215.365,49500000.0
2006-07-20 05:57:00,215.39,215.39,215.374,215.377,36800000.0
2006-07-20 05:58:00,215.382,215.382,215.367,215.37,23700000.0
2006-07-20 05:59:00,215.37,215.382,215.365,215.37,63000000.0
2006-07-20 06:00:00,215.37,215.38,215.355,215.362,31900000.0
2006-07-20 06:01:00,215.378,215.383,215.365,215.376,66100001.0
2006-07-20 06:02:00,215.38,215.387,215.375,215.385,45800000.0
2006-07-20 06:03:00,215.367,215.385,215.367,215.385,22000000.0
2006-07-20 06:04:00,215.391,215.401,215.381,215.388,51300000.0
2006-07-20 06:05:00,215.391,215.399,215.389,215.398,29000000.0
2006-07-20 06:06:00,215.396,215.413,215.388,215.404,42500000.0
2006-07-20 06:07:00,215.406,215.421,215.401,215.421,31600000.0
2006-07-20 06:08:00,215.404,215.404,215.388,215.395,18300000.0
2006-07-20 06:09:00,215.385,215.404,215.385,215.389,36800000.0
2006-07-20 06:10:00,215.378,215.408,215.378,215.38,41400000.0
2006-07-20 06:11:00,215.382,215.387,215.368,215.386,37100000.0
2006-07-20 06:12:00,215.379,215.389,215.372,215.38,34100000.0
2006-07-20 06:13:00,215.373,215.396,215.371,215.396,22000000.0
2006-07-20 06:14:00,215.394,215.399,215.387,215.391,61300000.0
2006-07-20 06:15:00,215.39,215.39,215.385,215.39,37700000.0
2006-07-20 06:16:00,215.396,215.405,215.396,215.405,23900000.0
2006-07-20 06:17:00,215.42,215.435,215.417,215.418,48699999.0
2006-07-20 06:18:00,215.4,215.41,215.4,215.405,85600000.0
2006-07-20 06:19:00,215.417,215.417,215.384,215.392,64600000.0
2006-07-20 06:20:00,215.401,215.401,215.376,215.39,60500000.0
2006-07-20 06:21:00,215.384,215.399,215.382,215.387,44900000.0
2006-07-20 06:22:00,215.374,215.394,215.365,215.365,49100000.0
2006-07-20 06:23:00,215.371,215.371,215.315,215.315,33800000.0
2006-07-20 06:24:00,215.29,215.295,215.284,215.284,32599999.0
2006-07-20 06:25:00,215.278,215.286,215.273,215.273,39000000.0
2006-07-20 06:26:00,215.268,215.291,215.264,215.291,68000000.0
2006-07-20 06:27:00,215.274,215.301,215.274,215.287,46600000.0
2006-07-20 06:28:00,215.28,215.289,215.279,215.282,78200000.0
2006-07-20 06:29:00,215.282,215.309,215.282,215.296,69600001.0
2006-07-20 06:30:00,215.292,215.293,215.273,215.274,32200000.0
2006-07-20 06:31:00,215.275,215.286,215.263,215.263,55000000.0
2006-07-20 06:32:00,215.234,215.258,215.234,215.258,64100002.0
2006-07-20 06:33:00,215.277,215.285,215.27,215.28,28800000.0
2006-07-20 06:34:00,215.278,215.299,215.271,215.299,43900000.0
2006-07-20 06:35:00,215.296,215.305,215.288,215.3,33700000.0
2006-07-20 06:36:00,215.303,215.303,215.288,215.295,72700002.0
2006-07-20 06:37:00,215.289,215.289,215.252,215.252,17800000.0
2006-07-20 06:38:00,215.265,215.286,215.265,215.275,37200000.0
2006-07-20 06:39:00,215.279,215.295,215.279,215.295,74100001.0
2006-07-20 06:40:00,215.295,215.306,215.289,215.297,72700000.0
2006-07-20 06:41:00,215.29,215.297,215.284,215.285,37100001.0
2006-07-20 06:42:00,215.282,215.292,215.282,215.287,71200001.0
2006-07-20 06:43:00,215.287,215.293,215.272,215.273,37100000.0
2006-07-20 06:44:00,215.279,215.287,215.279,215.279,63700001.0
2006-07-20 06:45:00,215.268,215.268,215.25,215.26,36000000.0
2006-07-20 06:46:00,215.241,215.254,215.236,215.247,55000001.0
2006-07-20 06:47:00,215.232,215.232,215.218,215.23,60700000.0
2006-07-20 06:48:00,215.235,215.237,215.217,215.236,77300001.0
2006-07-20 06:49:00,215.21,215.228,215.21,215.22,34300000.0
2006-07-20 06:50:00,215.213,215.219,215.208,215.208,23500000.0
2006-07-20 06:51:00,215.231,215.237,215.218,215.229,68600000.0
2006-07-20 06:52:00,215.228,215.231,215.21,215.212,54200000.0
2006-07-20 06:53:00,215.221,215.248,215.221,215.248,56900001.0
2006-07-20 06:54:00,215.225,215.244,215.225,215.244,48200000.0
2006-07-20 06:55:00,215.241,215.251,215.232,215.251,31000000.0
2006-07-20 06:56:00,215.26,215.26,215.228,215.237,20700000.0
2006-07-20 06:57:00,215.243,215.243,215.219,215.225,23000000.0
2006-07-20 06:58:00,215.199,215.214,215.199,215.203,39400000.0
2006-07-20 06:59:00,215.207,215.234,215.203,215.218,35800000.0
2006-07-20 07:00:00,215.212,215.227,215.175,215.175,32300000.0
2006-07-20 07:01:00,215.165,215.175,215.159,215.175,40000000.0
2006-07-20 07:02:00,215.161,215.161,215.125,215.125,33400000.0
2006-07-20 07:03:00,215.12,215.127,215.103,215.114,49100001.0
2006-07-20 07:04:00,215.119,215.147,215.119,215.128,40700000.0
2006-07-20 07:05:00,215.124,215.124,215.063,215.083,63400000.0
2006-07-20 07:06:00,215.07,215.07,215.016,215.016,43400000.0
2006-07-20 07:07:00,215.026,215.041,215.025,215.025,91399999.0
2006-07-20 07:08:00,215.039,215.039,215.017,215.017,53100000.0
2006-07-20 07:09:00,215.036,215.036,215.016,215.016,43899999.0
2006-07-20 07:10:00,215.025,215.047,215.017,215.022,43700000.0
2006-07-20 07:11:00,215.026,215.048,215.026,215.046,26300000.0
2006-07-20 07:12:00,215.061,215.13,215.061,215.13,44500000.0
2006-07-20 07:13:00,215.11,215.16,215.11,215.154,51200000.0
2006-07-20 07:14:00,215.152,215.176,215.145,215.145,37100000.0
2006-07-20 07:15:00,215.129,215.141,215.101,215.101,24700000.0
2006-07-20 07:16:00,215.108,215.112,215.108,215.108,17900000.0
2006-07-20 07:17:00,215.109,215.115,215.107,215.109,50100000.0
2006-07-20 07:18:00,215.116,215.134,215.116,215.117,31600000.0
2006-07-20 07:19:00,215.14,215.165,215.137,215.147,54900000.0
2006-07-20 07:20:00,215.143,215.147,215.136,215.147,37100000.0
2006-07-20 07:21:00,215.135,215.142,215.135,215.14,52600000.0
2006-07-20 07:22:00,215.138,215.138,215.122,215.125,39000000.0
2006-07-20 07:23:00,215.128,215.15,215.128,215.15,77400001.0
2006-07-20 07:24:00,215.137,215.137,215.122,215.123,28900000.0
2006-07-20 07:25:00,215.115,215.128,215.1,215.112,38200000.0
2006-07-20 07:26:00,215.113,215.128,215.101,215.121,61600000.0
2006-07-20 07:27:00,215.115,215.132,215.115,215.115,45600000.0
2006-07-20 07:28:00,215.109,215.133,215.107,215.114,68300000.0
2006-07-20 07:29:00,215.13,215.139,215.108,215.139,45400000.0
2006-07-20 07:30:00,215.135,215.136,215.119,215.129,17700000.0
2006-07-20 07:31:00,215.136,215.143,215.128,215.137,54600000.0
2006-07-20 07:32:00,215.133,215.139,215.13,215.139,21900000.0
2006-07-20 07:33:00,215.112,215.136,215.112,215.135,51300000.0
2006-07-20 07:34:00,215.137,215.14,215.125,215.125,31000000.0
2006-07-20 07:35:00,215.128,215.135,215.11,215.126,43700000.0
2006-07-20 07:36:00,215.131,215.131,215.108,215.117,37100000.0
2006-07-20 07:37:00,215.115,215.141,215.108,215.108,32800000.0
2006-07-20 07:38:00,215.106,215.123,215.104,215.109,50400000.0
2006-07-20 07:39:00,215.108,215.123,215.098,215.117,35500000.0
2006-07-20 07:40:00,215.125,215.125,215.101,215.112,28700000.0
2006-07-20 07:41:00,215.112,215.112,215.101,215.102,42699999.0
2006-07-20 07:42:00,215.122,215.144,215.122,215.137,13500000.0
2006-07-20 07:43:00,215.141,215.143,215.124,215.124,22800000.0
2006-07-20 07:44:00,215.12,215.13,215.115,215.117,32700000.0
2006-07-20 07:45:00,215.109,215.112,215.08,215.08,54900000.0
2006-07-20 07:46:00,215.07,215.074,215.055,215.07,67200000.0
2006-07-20 07:47:00,215.072,215.088,215.062,215.082,74899999.0
2006-07-20 07:48:00,215.075,215.078,215.058,215.071,31800000.0
2006-07-20 07:49:00,215.071,215.085,215.061,215.085,31500000.0
2006-07-20 07:50:00,215.088,215.091,215.077,215.083,64600000.0
2006-07-20 07:51:00,215.093,215.099,215.065,215.078,76300000.0
2006-07-20 07:52:00,215.068,215.091,215.068,215.07,45100000.0
2006-07-20 07:53:00,215.067,215.077,215.061,215.061,33700000.0
2006-07-20 07:54:00,215.049,215.056,215.042,215.042,34300000.0
2006-07-20 07:55:00,215.0,215.038,215.0,215.027,33900000.0
2006-07-20 07:56:00,215.024,215.026,215.01,215.017,78500000.0
2006-07-20 07:57:00,215.03,215.043,215.025,215.025,63500000.0
2006-07-20 07:58:00,215.018,215.03,215.015,215.02,53000000.0
2006-07-20 07:59:00,215.0,215.0,214.96,214.973,30500000.0
2006-07-20 08:00:00,214.973,215.02,214.973,215.0,46700000.0
2006-07-20 08:01:00,214.992,214.995,214.982,214.989,56800001.0
2006-07-20 08:02:00,214.988,214.988,214.961,214.977,43300000.0
2006-07-20 08:03:00,214.978,214.985,214.959,214.977,44800000.0
2006-07-20 08:04:00,214.97,214.991,214.97,214.974,32600000.0
2006-07-20 08:05:00,214.974,214.988,214.973,214.973,78500000.0
2006-07-20 08:06:00,214.985,214.989,214.976,214.989,46100000.0
2006-07-20 08:07:00,214.977,215.023,214.977,215.023,72599999.0
2006-07-20 08:08:00,215.03,215.03,214.989,214.989,31400000.0
2006-07-20 08:09:00,214.999,215.007,214.985,214.987,77899998.0
2006-07-20 08:10:00,214.983,214.989,214.965,214.989,98100000.0
2006-07-20 08:11:00,215.013,215.013,214.992,214.992,41900000.0
2006-07-20 08:12:00,214.992,215.024,214.992,215.009,52200000.0
2006-07-20 08:13:00,215.017,215.019,215.013,215.019,40000000.0
2006-07-20 08:14:00,215.014,215.032,215.012,215.032,29300000.0
2006-07-20 08:15:00,215.037,215.071,215.034,215.055,31400000.0
2006-07-20 08:16:00,215.071,215.071,215.057,215.068,35400000.0
2006-07-20 08:17:00,215.09,215.104,215.071,215.079,38200001.0
2006-07-20 08:18:00,215.096,215.108,215.076,215.095,66499999.0
2006-07-20 08:19:00,215.099,215.106,215.059,215.059,31300000.0
2006-07-20 08:20:00,215.087,215.176,215.087,215.168,21400000.0
2006-07-20 08:21:00,215.167,215.171,215.153,215.159,56699999.0
2006-07-20 08:22:00,215.169,215.174,215.139,215.14,87700001.0
2006-07-20 08:23:00,215.145,215.175,215.145,215.152,93299999.0
2006-07-20 08:24:00,215.161,215.161,215.127,215.127,24200000.0
2006-07-20 08:25:00,215.116,215.133,215.098,215.113,23700000.0
2006-07-20 08:26:00,215.103,215.111,215.084,215.09,49100000.0
2006-07-20 08:27:00,215.091,215.116,215.083,215.112,22300000.0
2006-07-20 08:28:00,215.132,215.134,215.111,215.111,53000000.0
2006-07-20 08:29:00,215.115,215.126,215.1,215.105,59400000.0
2006-07-20 08:30:00,215.105,215.13,215.105,215.121,91400002.0
2006-07-20 08:31:00,215.106,215.127,215.088,215.123,51300000.0
2006-07-20 08:32:00,215.145,215.188,215.145,215.188,36500000.0
2006-07-20 08:33:00,215.216,215.246,215.205,215.218,82599999.0
2006-07-20 08:34:00,215.23,215.23,215.178,215.188,48400000.0
2006-07-20 08:35:00,215.163,215.206,215.159,215.206,35800000.0
2006-07-20 08:36:00,215.216,215.269,215.216,215.258,48400000.0
2006-07-20 08:37:00,215.248,215.335,215.248,215.335,47900000.0
2006-07-20 08:38:00,215.315,215.346,215.295,215.295,71900001.0
2006-07-20 08:39:00,215.281,215.283,215.261,215.265,35600000.0
2006-07-20 08:40:00,215.267,215.267,215.257,215.257,58000000.0
2006-07-20 08:41:00,215.254,215.266,215.252,215.252,37399999.0
2006-07-20 08:42:00,215.238,215.246,215.195,215.195,47499999.0
2006-07-20 08:43:00,215.208,215.269,215.208,215.25,22000000.0
2006-07-20 08:44:00,215.243,215.263,215.223,215.25,62000000.0
2006-07-20 08:45:00,215.234,215.255,215.222,215.238,59400000.0
2006-07-20 08:46:00,215.242,215.256,215.225,215.239,43400001.0
2006-07-20 08:47:00,215.251,215.28,215.251,215.275,43799999.0
2006-07-20 08:48:00,215.272,215.279,215.251,215.279,79100001.0
2006-07-20 08:49:00,215.263,215.267,215.241,215.25,49100000.0
2006-07-20 08:50:00,215.262,215.287,215.254,215.26,39399999.0
2006-07-20 08:51:00,215.247,215.262,215.221,215.241,67400001.0
2006-07-20 08:52:00,215.241,215.248,215.219,215.248,101600000.0
2006-07-20 08:53:00,215.238,215.258,215.238,215.24,45400000.0
2006-07-20 08:54:00,215.228,215.255,215.228,215.255,20000000.0
2006-07-20 08:55:00,215.266,215.275,215.249,215.275,43500000.0
2006-07-20 08:56:00,215.266,215.273,215.252,215.268,35000000.0
2006-07-20 08:57:00,215.267,215.28,215.242,215.242,34700000.0
2006-07-20 08:58:00,215.229,215.261,215.229,215.26,63900000.0
2006-07-20 08:59:00,215.275,215.278,215.247,215.247,60400000.0
2006-07-20 09:00:00,215.229,215.26,215.226,215.26,39100000.0
2006-07-20 09:01:00,215.264,215.293,215.264,215.293,74700000.0
2006-07-20 09:02:00,215.308,215.324,215.307,215.314,48299999.0
2006-07-20 09:03:00,215.293,215.293,215.26,215.274,20000000.0
2006-07-20 09:04:00,215.263,215.278,215.25,215.276,62099999.0
2006-07-20 09:05:00,215.289,215.32,215.289,215.32,27500000.0
2006-07-20 09:06:00,215.319,215.347,215.316,215.347,54300000.0
2006-07-20 09:07:00,215.333,215.333,215.307,215.31,19600000.0
2006-07-20 09:08:00,215.321,215.359,215.321,215.341,41200000.0
2006-07-20 09:09:00,215.347,215.384,215.344,215.347,48500000.0
2006-07-20 09:10:00,215.346,215.366,215.327,215.354,66800000.0
2006-07-20 09:11:00,215.344,215.344,215.33,215.33,37800000.0
2006-07-20 09:12:00,215.347,215.359,215.328,215.336,99300000.0
2006-07-20 09:13:00,215.326,215.386,215.326,215.386,21200000.0
2006-07-20 09:14:00,215.403,215.416,215.397,215.405,58500000.0
2006-07-20 09:15:00,215.412,215.412,215.384,215.405,59500000.0
2006-07-20 09:16:00,215.403,215.403,215.389,215.402,22300000.0
2006-07-20 09:17:00,215.39,215.392,215.364,215.392,99299999.0
2006-07-20 09:18:00,215.395,215.404,215.379,215.401,34300000.0
2006-07-20 09:19:00,215.409,215.432,215.409,215.432,52400000.0
2006-07-20 09:20:00,215.431,215.466,215.429,215.463,37200000.0
2006-07-20 09:21:00,215.475,215.476,215.46,215.476,46300000.0
2006-07-20 09:22:00,215.455,215.456,215.407,215.456,69400001.0
2006-07-20 09:23:00,215.463,215.463,215.418,215.427,37200000.0
2006-07-20 09:24:00,215.43,215.43,215.407,215.41,53100000.0
2006-07-20 09:25:00,215.408,215.417,215.404,215.416,69600001.0
2006-07-20 09:26:00,215.433,215.439,215.43,215.438,58899999.0
2006-07-20 09:27:00,215.432,215.432,215.403,215.423,50400000.0
2006-07-20 09:28:00,215.438,215.462,215.431,215.462,38100000.0
2006-07-20 09:29:00,215.453,215.483,215.453,215.483,69300000.0
2006-07-20 09:30:00,215.485,215.489,215.481,215.481,41900000.0
2006-07-20 09:31:00,215.488,215.505,215.488,215.505,60999999.0
2006-07-20 09:32:00,215.498,215.508,215.452,215.452,56900000.0
2006-07-20 09:33:00,215.457,215.474,215.44,215.44,38600000.0
2006-07-20 09:34:00,215.442,215.464,215.44,215.461,37400000.0
2006-07-20 09:35:00,215.464,215.494,215.459,215.468,60200000.0
2006-07-20 09:36:00,215.482,215.492,215.481,215.482,37499999.0
2006-07-20 09:37:00,215.47,215.497,215.47,215.477,73699999.0
2006-07-20 09:38:00,215.445,215.461,215.439,215.444,68899999.0
2006-07-20 09:39:00,215.451,215.455,215.433,215.442,34400000.0
2006-07-20 09:40:00,215.415,215.415,215.372,215.385,41200001.0
2006-07-20 09:41:00,215.355,215.355,215.303,215.307,19600000.0
2006-07-20 09:42:00,215.318,215.338,215.318,215.331,39200000.0
2006-07-20 09:43:00,215.328,215.355,215.323,215.35,30800000.0
2006-07-20 09:44:00,215.346,215.37,215.346,215.367,39500000.0
2006-07-20 09:45:00,215.369,215.369,215.344,215.366,40300000.0
2006-07-20 09:46:00,215.363,215.393,215.346,215.387,68200000.0
2006-07-20 09:47:00,215.393,215.394,215.374,215.394,39200000.0
2006-07-20 09:48:00,215.404,215.411,215.392,215.392,47000000.0
2006-07-20 09:49:00,215.391,215.418,215.385,215.385,46500000.0
2006-07-20 09:50:00,215.397,215.398,215.379,215.39,77400001.0
2006-07-20 09:51:00,215.4,215.416,215.393,215.405,64500000.0
2006-07-20 09:52:00,215.411,215.42,215.393,215.42,59600000.0
2006-07-20 09:53:00,215.443,215.478,215.443,215.461,39800000.0
2006-07-20 09:54:00,215.481,215.517,215.471,215.517,46800000.0
2006-07-20 09:55:00,215.544,215.571,215.532,215.534,50700000.0
2006-07-20 09:56:00,215.52,215.526,215.475,215.479,47800000.0
2006-07-20 09:57:00,215.464,215.485,215.451,215.451,26800000.0
2006-07-20 09:58:00,215.467,215.477,215.463,215.463,30899999.0
2006-07-20 09:59:00,215.461,215.469,215.439,215.447,64100000.0
2006-07-20 10:00:00,215.463,215.476,215.443,215.443,46300000.0
2006-07-20 10:01:00,215.44,215.44,215.339,215.339,39500000.0
2006-07-20 10:02:00,215.353,215.356,215.319,215.342,69400001.0
2006-07-20 10:03:00,215.341,215.362,215.341,215.352,23400000.0
2006-07-20 10:04:00,215.345,215.366,215.345,215.366,59000000.0
2006-07-20 10:05:00,215.375,215.375,215.349,215.352,37100000.0
2006-07-20 10:06:00,215.353,215.385,215.348,215.373,35200000.0
2006-07-20 10:07:00,215.364,215.378,215.355,215.371,46000000.0
2006-07-20 10:08:00,215.365,215.377,215.361,215.377,34800000.0
2006-07-20 10:09:00,215.387,215.387,215.346,215.35,49800000.0
2006-07-20 10:10:00,215.345,215.345,215.298,215.313,28600000.0
2006-07-20 10:11:00,215.291,215.323,215.291,215.323,42700000.0
2006-07-20 10:12:00,215.316,215.316,215.269,215.28,30700000.0
2006-07-20 10:13:00,215.266,215.278,215.259,215.259,82100000.0
2006-07-20 10:14:00,215.274,215.281,215.258,215.262,103400000.0
2006-07-20 10:15:00,215.267,215.267,215.254,215.257,41200000.0
2006-07-20 10:16:00,215.277,215.294,215.277,215.277,40400000.0
2006-07-20 10:17:00,215.276,215.294,215.276,215.286,60400000.0
2006-07-20 10:18:00,215.298,215.311,215.28,215.31,53200000.0
2006-07-20 10:19:00,215.307,215.307,215.251,215.259,40200000.0
2006-07-20 10:20:00,215.254,215.254,215.215,215.246,58500000.0
2006-07-20 10:21:00,215.251,215.261,215.235,215.235,61499999.0
2006-07-20 10:22:00,215.245,215.245,215.214,215.217,23700000.0
2006-07-20 10:23:00,215.229,215.264,215.229,215.24,107999999.0
2006-07-20 10:24:00,215.24,215.248,215.188,215.193,66500000.0
2006-07-20 10:25:00,215.217,215.237,215.199,215.215,39900000.0
2006-07-20 10:26:00,215.24,215.251,215.228,215.228,55500000.0
2006-07-20 10:27:00,215.243,215.257,215.233,215.233,20300000.0
2006-07-20 10:28:00,215.226,215.249,215.225,215.24,69700000.0
2006-07-20 10:29:00,215.201,215.235,215.136,215.227,53500000.0
2006-07-20 10:30:00,215.32,215.55,215.303,215.55,75700000.0
2006-07-20 10:31:00,215.554,215.567,215.509,215.56,57900000.0
2006-07-20 10:32:00,215.563,215.563,215.52,215.533,34200000.0
2006-07-20 10:33:00,215.559,215.576,215.55,215.556,108500000.0
2006-07-20 10:34:00,215.574,215.595,215.574,215.585,34600001.0
2006-07-20 10:35:00,215.586,215.586,215.544,215.544,32100000.0
2006-07-20 10:36:00,215.548,215.579,215.547,215.577,24100000.0
2006-07-20 10:37:00,215.589,215.599,215.584,215.59,37800000.0
2006-07-20 10:38:00,215.586,215.607,215.574,215.588,55400000.0
2006-07-20 10:39:00,215.592,215.598,215.547,215.547,36300000.0
2006-07-20 10:40:00,215.539,215.559,215.527,215.545,26100000.0
2006-07-20 10:41:00,215.568,215.581,215.546,215.546,46600000.0
2006-07-20 10:42:00,215.539,215.549,215.498,215.503,58400000.0
2006-07-20 10:43:00,215.488,215.515,215.481,215.514,107200001.0
2006-07-20 10:44:00,215.533,215.562,215.533,215.55,65800000.0
2006-07-20 10:45:00,215.56,215.573,215.54,215.573,51500000.0
2006-07-20 10:46:00,215.549,215.567,215.549,215.561,51800000.0
2006-07-20 10:47:00,215.57,215.579,215.548,215.565,62700000.0
2006-07-20 10:48:00,215.583,215.602,215.555,215.572,51800000.0
2006-07-20 10:49:00,215.581,215.585,215.562,215.579,45600000.0
2006-07-20 10:50:00,215.569,215.569,215.549,215.566,52200000.0
2006-07-20 10:51:00,215.574,215.584,215.566,215.572,54999999.0
2006-07-20 10:52:00,215.571,215.571,215.554,215.558,41000000.0
2006-07-20 10:53:00,215.547,215.555,215.534,215.555,75600000.0
2006-07-20 10:54:00,215.55,215.553,215.538,215.548,57000000.0
2006-07-20 10:55:00,215.542,215.572,215.535,215.572,31799999.0
2006-07-20 10:56:00,215.568,215.629,215.568,215.617,47700000.0
2006-07-20 10:57:00,215.625,215.625,215.609,215.622,52099999.0
2006-07-20 10:58:00,215.64,215.675,215.637,215.675,76600001.0
2006-07-20 10:59:00,215.67,215.69,215.667,215.69,54499999.0
2006-07-20 11:00:00,215.685,215.688,215.672,215.674,34600000.0
2006-07-20 11:01:00,215.68,215.698,215.663,215.698,33800000.0
2006-07-20 11:02:00,215.701,215.705,215.676,215.705,48100000.0
2006-07-20 11:03:00,215.701,215.702,215.66,215.664,40500000.0
2006-07-20 11:04:00,215.684,215.701,215.669,215.697,42500000.0
2006-07-20 11:05:00,215.691,215.751,215.691,215.742,58200000.0
2006-07-20 11:06:00,215.745,215.745,215.715,215.729,55900000.0
2006-07-20 11:07:00,215.71,215.731,215.705,215.713,39800000.0
2006-07-20 11:08:00,215.708,215.708,215.662,215.671,23800000.0
2006-07-20 11:09:00,215.668,215.678,215.665,215.665,62800000.0
2006-07-20 11:10:00,215.674,215.705,215.664,215.694,36400000.0
2006-07-20 11:11:00,215.684,215.698,215.675,215.682,52699999.0
2006-07-20 11:12:00,215.68,215.68,215.642,215.663,40400000.0
2006-07-20 11:13:00,215.652,215.654,215.639,215.641,48400000.0
2006-07-20 11:14:00,215.652,215.683,215.652,215.675,34700000.0
2006-07-20 11:15:00,215.664,215.689,215.663,215.668,61700000.0
2006-07-20 11:16:00,215.673,215.712,215.673,215.712,58800000.0
2006-07-20 11:17:00,215.71,215.72,215.695,215.711,43700000.0
2006-07-20 11:18:00,215.689,215.704,215.689,215.702,30599999.0
2006-07-20 11:19:00,215.698,215.711,215.687,215.701,40400000.0
2006-07-20 11:20:00,215.703,215.719,215.676,215.676,36700000.0
2006-07-20 11:21:00,215.689,215.694,215.671,215.675,20000000.0
2006-07-20 11:22:00,215.66,215.705,215.653,215.705,29100000.0
2006-07-20 11:23:00,215.701,215.701,215.689,215.693,44000000.0
2006-07-20 11:24:00,215.694,215.705,215.694,215.705,37800001.0
2006-07-20 11:25:00,215.698,215.715,215.696,215.707,35500001.0
2006-07-20 11:26:00,215.701,215.707,215.68,215.707,45200000.0
2006-07-20 11:27:00,215.692,215.692,215.668,215.668,7200000.0
2006-07-20 11:28:00,215.67,215.7,215.67,215.7,51800000.0
2006-07-20 11:29:00,215.71,215.71,215.672,215.688,51099999.0
2006-07-20 11:30:00,215.695,215.718,215.684,215.717,76800000.0
2006-07-20 11:31:00,215.71,215.71,215.661,215.677,29000000.0
2006-07-20 11:32:00,215.685,215.685,215.662,215.662,24800000.0
2006-07-20 11:33:00,215.652,215.683,215.652,215.671,64200000.0
2006-07-20 11:34:00,215.675,215.702,215.675,215.702,29200000.0
2006-07-20 11:35:00,215.68,215.68,215.661,215.661,37800000.0
2006-07-20 11:36:00,215.652,215.652,215.608,215.608,38600000.0
2006-07-20 11:37:00,215.614,215.635,215.614,215.635,36300000.0
2006-07-20 11:38:00,215.637,215.662,215.631,215.66,52900000.0
2006-07-20 11:39:00,215.65,215.662,215.649,215.662,43400000.0
2006-07-20 11:40:00,215.65,215.662,215.638,215.65,81100000.0
2006-07-20 11:41:00,215.652,215.653,215.638,215.651,36700000.0
2006-07-20 11:42:00,215.649,215.657,215.638,215.643,83499999.0
2006-07-20 11:43:00,215.645,215.66,215.645,215.648,60999999.0
2006-07-20 11:44:00,215.662,215.662,215.626,215.632,32000000.0
2006-07-20 11:45:00,215.63,215.643,215.629,215.629,32100000.0
2006-07-20 11:46:00,215.63,215.63,215.61,215.61,38900000.0
2006-07-20 11:47:00,215.618,215.63,215.61,215.622,62899999.0
2006-07-20 11:48:00,215.627,215.638,215.627,215.628,34900000.0
2006-07-20 11:49:00,215.62,215.636,215.616,215.62,77200001.0
2006-07-20 11:50:00,215.617,215.619,215.567,215.567,57899999.0
2006-07-20 11:51:00,215.55,215.55,215.503,215.523,46900000.0
2006-07-20 11:52:00,215.544,215.561,215.536,215.546,52100000.0
2006-07-20 11:53:00,215.564,215.58,215.557,215.557,57300000.0
2006-07-20 11:54:00,215.553,215.565,215.545,215.545,73900000.0
2006-07-20 11:55:00,215.548,215.566,215.541,215.563,43600000.0
2006-07-20 11:56:00,215.556,215.56,215.539,215.56,51100000.0
2006-07-20 11:57:00,215.559,215.559,215.545,215.548,31800000.0
2006-07-20 11:58:00,215.553,215.593,215.553,215.58,32500000.0
2006-07-20 11:59:00,215.602,215.602,215.574,215.575,47300000.0
2006-07-20 12:00:00,215.588,215.648,215.585,215.648,33400000.0
2006-07-20 12:01:00,215.644,215.668,215.643,215.662,71100000.0
2006-07-20 12:02:00,215.656,215.665,215.638,215.655,75200000.0
2006-07-20 12:03:00,215.66,215.693,215.636,215.693,58000000.0
2006-07-20 12:04:00,215.711,215.711,215.687,215.691,39500001.0
2006-07-20 12:05:00,215.683,215.683,215.661,215.661,29800000.0
2006-07-20 12:06:00,215.672,215.676,215.654,215.654,23800000.0
2006-07-20 12:07:00,215.662,215.665,215.63,215.63,75100000.0
2006-07-20 12:08:00,215.611,215.611,215.567,215.574,23800000.0
2006-07-20 12:09:00,215.579,215.584,215.546,215.546,27900000.0
2006-07-20 12:10:00,215.56,215.56,215.546,215.555,30800000.0
2006-07-20 12:11:00,215.559,215.559,215.541,215.548,50800001.0
2006-07-20 12:12:00,215.548,215.583,215.548,215.578,62800000.0
2006-07-20 12:13:00,215.587,215.616,215.585,215.602,57200000.0
2006-07-20 12:14:00,215.59,215.59,215.541,215.545,59800000.0
2006-07-20 12:15:00,215.546,215.565,215.535,215.535,65800001.0
2006-07-20 12:16:00,215.534,215.55,215.529,215.541,58900000.0
2006-07-20 12:17:00,215.546,215.559,215.532,215.559,45100000.0
2006-07-20 12:18:00,215.566,215.581,215.566,215.574,25200000.0
2006-07-20 12:19:00,215.571,215.587,215.566,215.587,39200000.0
2006-07-20 12:20:00,215.591,215.608,215.59,215.607,34900001.0
2006-07-20 12:21:00,215.606,215.606,215.565,215.573,50999999.0
2006-07-20 12:22:00,215.572,215.572,215.559,215.565,27600000.0
2006-07-20 12:23:00,215.578,215.578,215.555,215.564,16100000.0
2006-07-20 12:24:00,215.536,215.538,215.52,215.53,60500001.0
2006-07-20 12:25:00,215.515,215.527,215.497,215.505,41100000.0
2006-07-20 12:26:00,215.487,215.506,215.487,215.505,36700000.0
2006-07-20 12:27:00,215.483,215.483,215.458,215.458,25000001.0
2006-07-20 12:28:00,215.463,215.49,215.429,215.481,66999999.0
2006-07-20 12:29:00,215.497,215.501,215.462,215.49,66899999.0
2006-07-20 12:30:00,215.492,215.498,215.454,215.474,68600000.0
2006-07-20 12:31:00,215.478,215.484,215.468,215.47,52800000.0
2006-07-20 12:32:00,215.487,215.502,215.463,215.481,49300000.0
2006-07-20 12:33:00,215.492,215.495,215.447,215.464,56900000.0
2006-07-20 12:34:00,215.463,215.487,215.451,215.48,57300000.0
2006-07-20 12:35:00,215.481,215.493,215.472,215.488,63699999.0
2006-07-20 12:36:00,215.498,215.555,215.498,215.539,67500000.0
2006-07-20 12:37:00,215.563,215.59,215.56,215.57,46200000.0
2006-07-20 12:38:00,215.557,215.561,215.542,215.557,53800000.0
2006-07-20 12:39:00,215.557,215.59,215.557,215.59,55200000.0
2006-07-20 12:40:00,215.585,215.585,215.556,215.571,39700000.0
2006-07-20 12:41:00,215.586,215.629,215.58,215.58,51100000.0
2006-07-20 12:42:00,215.589,215.59,215.576,215.589,57000000.0
2006-07-20 12:43:00,215.59,215.604,215.576,215.594,56299999.0
2006-07-20 12:44:00,215.595,215.617,215.592,215.594,54100000.0
2006-07-20 12:45:00,215.583,215.6,215.562,215.6,18200000.0
2006-07-20 12:46:00,215.602,215.618,215.598,215.599,17600000.0
2006-07-20 12:47:00,215.613,215.657,215.613,215.657,52200000.0
2006-07-20 12:48:00,215.648,215.684,215.648,215.672,38400000.0
2006-07-20 12:49:00,215.664,215.682,215.646,215.646,72900000.0
2006-07-20 12:50:00,215.654,215.665,215.651,215.658,44400000.0
2006-07-20 12:51:00,215.65,215.652,215.63,215.652,89400000.0
2006-07-20 12:52:00,215.653,215.67,215.653,215.67,3200000.0
2006-07-20 12:53:00,215.676,215.705,215.676,215.686,41800001.0
2006-07-20 12:54:00,215.73,215.821,215.73,215.821,65499999.0
2006-07-20 12:55:00,215.81,215.824,215.795,215.802,71600000.0
2006-07-20 12:56:00,215.792,215.812,215.778,215.795,57100000.0
2006-07-20 12:57:00,215.801,215.845,215.793,215.831,101299999.0
2006-07-20 12:58:00,215.837,215.852,215.812,215.852,38100000.0
2006-07-20 12:59:00,215.863,215.917,215.855,215.877,39000000.0
2006-07-20 13:00:00,215.868,215.896,215.868,215.887,31100000.0
2006-07-20 13:01:00,215.88,215.88,215.847,215.859,35600000.0
2006-07-20 13:02:00,215.86,215.882,215.857,215.882,75699999.0
2006-07-20 13:03:00,215.881,215.903,215.855,215.865,127800001.0
2006-07-20 13:04:00,215.856,215.856,215.815,215.815,36600000.0
2006-07-20 13:05:00,215.83,215.83,215.813,215.826,73999998.0
2006-07-20 13:06:00,215.83,215.858,215.83,215.845,44400000.0
2006-07-20 13:07:00,215.839,215.856,215.839,215.85,40600000.0
2006-07-20 13:08:00,215.852,215.875,215.852,215.875,52500000.0
2006-07-20 13:09:00,215.874,215.9,215.869,215.882,38100000.0
2006-07-20 13:10:00,215.891,215.896,215.827,215.827,57000000.0
2006-07-20 13:11:00,215.807,215.807,215.749,215.749,60700000.0
2006-07-20 13:12:00,215.745,215.77,215.738,215.77,65400000.0
2006-07-20 13:13:00,215.771,215.781,215.763,215.767,56200000.0
2006-07-20 13:14:00,215.775,215.79,215.761,215.775,47300000.0
2006-07-20 13:15:00,215.768,215.791,215.768,215.771,61500000.0
2006-07-20 13:16:00,215.787,215.825,215.787,215.803,57700000.0
2006-07-20 13:17:00,215.794,215.81,215.785,215.795,46900000.0
2006-07-20 13:18:00,215.818,215.83,215.79,215.8,49800000.0
2006-07-20 13:19:00,215.787,215.793,215.756,215.756,79800001.0
2006-07-20 13:20:00,215.777,215.778,215.75,215.778,74000000.0
2006-07-20 13:21:00,215.78,215.791,215.757,215.783,38300000.0
2006-07-20 13:22:00,215.786,215.786,215.743,215.76,93200000.0
2006-07-20 13:23:00,215.775,215.781,215.763,215.769,85800001.0
2006-07-20 13:24:00,215.776,215.776,215.749,215.758,54200000.0
2006-07-20 13:25:00,215.748,215.768,215.735,215.735,50900000.0
2006-07-20 13:26:00,215.723,215.737,215.687,215.7,54500000.0
2006-07-20 13:27:00,215.681,215.695,215.68,215.68,15500000.0
2006-07-20 13:28:00,215.683,215.707,215.667,215.687,58300000.0
2006-07-20 13:29:00,215.676,215.713,215.676,215.71,53600000.0
2006-07-20 13:30:00,215.713,215.74,215.713,215.74,43600000.0
2006-07-20 13:31:00,215.746,215.761,215.736,215.749,29700000.0
2006-07-20 13:32:00,215.753,215.782,215.753,215.777,103599999.0
2006-07-20 13:33:00,215.795,215.835,215.795,215.835,30999999.0
2006-07-20 13:34:00,215.826,215.861,215.826,215.86,28600000.0
2006-07-20 13:35:00,215.864,215.905,215.864,215.905,64800001.0
2006-07-20 13:36:00,215.911,215.943,215.911,215.932,40200000.0
2006-07-20 13:37:00,215.947,215.947,215.917,215.947,53700001.0
2006-07-20 13:38:00,215.932,215.971,215.925,215.971,61400000.0
2006-07-20 13:39:00,216.002,216.088,216.002,216.085,53900000.0
2006-07-20 13:40:00,216.084,216.168,216.084,216.147,70200001.0
2006-07-20 13:41:00,216.159,216.164,216.134,216.154,18200000.0
2006-07-20 13:42:00,216.164,216.178,216.146,216.146,50900000.0
2006-07-20 13:43:00,216.165,216.215,216.165,216.19,60399999.0
2006-07-20 13:44:00,216.183,216.19,216.162,216.188,62800000.0
2006-07-20 13:45:00,216.181,216.207,216.177,216.2,70600001.0
2006-07-20 13:46:00,216.196,216.215,216.188,216.215,43500000.0
2006-07-20 13:47:00,216.196,216.201,216.159,216.159,31500000.0
2006-07-20 13:48:00,216.159,216.226,216.159,216.203,76200000.0
2006-07-20 13:49:00,216.204,216.207,216.19,216.203,31400000.0
2006-07-20 13:50:00,216.194,216.194,216.167,216.18,49200000.0
2006-07-20 13:51:00,216.187,216.221,216.175,216.221,60100000.0
2006-07-20 13:52:00,216.251,216.298,216.251,216.286,19300000.0
2006-07-20 13:53:00,216.267,216.287,216.243,216.266,49000000.0
2006-07-20 13:54:00,216.25,216.251,216.234,216.251,52100000.0
2006-07-20 13:55:00,216.256,216.292,216.256,216.292,43800000.0
2006-07-20 13:56:00,216.269,216.269,216.238,216.243,39400000.0
2006-07-20 13:57:00,216.251,216.27,216.222,216.27,24200000.0
2006-07-20 13:58:00,216.303,216.325,216.303,216.325,47900000.0
2006-07-20 13:59:00,216.33,216.341,216.323,216.323,32800000.0
2006-07-20 14:00:00,216.308,216.344,216.308,216.33,39500000.0
2006-07-20 14:01:00,216.313,216.371,216.284,216.371,50300001.0
2006-07-20 14:02:00,216.354,216.369,216.299,216.299,40400000.0
2006-07-20 14:03:00,216.275,216.29,216.254,216.279,53799999.0
2006-07-20 14:04:00,216.254,216.277,216.235,216.243,46500000.0
2006-07-20 14:05:00,216.229,216.256,216.212,216.256,24700000.0
2006-07-20 14:06:00,216.228,216.231,216.203,216.223,63800000.0
2006-07-20 14:07:00,216.231,216.233,216.206,216.212,31100000.0
2006-07-20 14:08:00,216.213,216.235,216.213,216.227,91299998.0
2006-07-20 14:09:00,216.202,216.203,216.192,216.193,42900000.0
2006-07-20 14:10:00,216.202,216.209,216.148,216.148,44500001.0
2006-07-20 14:11:00,216.113,216.129,216.105,216.11,47500000.0
2006-07-20 14:12:00,216.103,216.173,216.103,216.173,38500000.0
2006-07-20 14:13:00,216.159,216.174,216.151,216.159,69500000.0
2006-07-20 14:14:00,216.168,216.205,216.166,216.205,20200000.0
2006-07-20 14:15:00,216.209,216.209,216.182,216.19,57100000.0
2006-07-20 14:16:00,216.218,216.218,216.201,216.201,40200000.0
2006-07-20 14:17:00,216.194,216.235,216.194,216.223,46800001.0
2006-07-20 14:18:00,216.234,216.254,216.234,216.241,15200000.0
2006-07-20 14:19:00,216.254,216.256,216.206,216.221,42900000.0
2006-07-20 14:20:00,216.25,216.301,216.242,216.285,73999999.0
2006-07-20 14:21:00,216.284,216.333,216.284,216.333,68899999.0
2006-07-20 14:22:00,216.338,216.363,216.338,216.361,83500000.0
2006-07-20 14:23:00,216.365,216.376,216.346,216.37,53100000.0
2006-07-20 14:24:00,216.389,216.469,216.389,216.454,68000001.0
2006-07-20 14:25:00,216.485,216.499,216.429,216.429,40500000.0
2006-07-20 14:26:00,216.436,216.436,216.401,216.41,37000000.0
2006-07-20 14:27:00,216.4,216.43,216.392,216.43,71199999.0
2006-07-20 14:28:00,216.421,216.421,216.384,216.384,15100000.0
2006-07-20 14:29:00,216.342,216.375,216.322,216.327,56100000.0
2006-07-20 14:30:00,216.285,216.422,216.285,216.419,62600000.0
2006-07-20 14:31:00,216.423,216.447,216.416,216.435,54600000.0
2006-07-20 14:32:00,216.432,216.437,216.357,216.357,21600000.0
2006-07-20 14:33:00,216.333,216.373,216.331,216.345,31400000.0
2006-07-20 14:34:00,216.366,216.366,216.314,216.314,20200000.0
2006-07-20 14:35:00,216.304,216.327,216.292,216.3,50800000.0
2006-07-20 14:36:00,216.294,216.294,216.256,216.256,59400001.0
2006-07-20 14:37:00,216.246,216.265,216.237,216.237,113200000.0
2006-07-20 14:38:00,216.24,216.275,216.236,216.236,37400000.0
2006-07-20 14:39:00,216.221,216.236,216.15,216.15,53800000.0
2006-07-20 14:40:00,216.161,216.201,216.161,216.176,23100000.0
2006-07-20 14:41:00,216.194,216.21,216.193,216.193,41500000.0
2006-07-20 14:42:00,216.188,216.209,216.184,216.194,56699999.0
2006-07-20 14:43:00,216.184,216.194,216.177,216.177,21900000.0
2006-07-20 14:44:00,216.193,216.207,216.177,216.207,23700000.0
2006-07-20 14:45:00,216.194,216.225,216.185,216.185,71900002.0
2006-07-20 14:46:00,216.17,216.226,216.17,216.226,50200000.0
2006-07-20 14:47:00,216.216,216.249,216.216,216.233,41500000.0
2006-07-20 14:48:00,216.236,216.262,216.228,216.256,53800000.0
2006-07-20 14:49:00,216.273,216.286,216.268,216.286,39000000.0
2006-07-20 14:50:00,216.283,216.285,216.272,216.285,65800000.0
2006-07-20 14:51:00,216.284,216.313,216.284,216.313,35500000.0
2006-07-20 14:52:00,216.32,216.32,216.29,216.305,78200000.0
2006-07-20 14:53:00,216.298,216.333,216.293,216.333,48700000.0
2006-07-20 14:54:00,216.323,216.323,216.28,216.311,78700000.0
2006-07-20 14:55:00,216.31,216.31,216.286,216.286,35600000.0
2006-07-20 14:56:00,216.289,216.291,216.231,216.231,60400000.0
2006-07-20 14:57:00,216.233,216.272,216.233,216.257,24400000.0
2006-07-20 14:58:00,216.265,216.266,216.247,216.253,76300001.0
2006-07-20 14:59:00,216.226,216.226,216.206,216.206,27600000.0
2006-07-20 15:00:00,216.206,216.206,216.16,216.16,51100001.0
2006-07-20 15:01:00,216.148,216.165,216.14,216.149,54400000.0
2006-07-20 15:02:00,216.132,216.161,216.132,216.16,28800000.0
2006-07-20 15:03:00,216.16,216.173,216.159,216.159,43900000.0
2006-07-20 15:04:00,216.169,216.19,216.164,216.18,30400000.0
2006-07-20 15:05:00,216.166,216.17,216.153,216.17,49799999.0
2006-07-20 15:06:00,216.181,216.186,216.147,216.147,61700000.0
2006-07-20 15:07:00,216.169,216.23,216.169,216.218,65300001.0
2006-07-20 15:08:00,216.229,216.233,216.189,216.189,35500000.0
2006-07-20 15:09:00,216.178,216.178,216.165,216.17,33300000.0
2006-07-20 15:10:00,216.169,216.182,216.159,216.172,58400000.0
2006-07-20 15:11:00,216.164,216.167,216.152,216.167,32300000.0
2006-07-20 15:12:00,216.141,216.141,216.081,216.086,28800000.0
2006-07-20 15:13:00,216.076,216.119,216.076,216.113,65400000.0
2006-07-20 15:14:00,216.107,216.11,216.091,216.107,46600000.0
2006-07-20 15:15:00,216.098,216.123,216.094,216.119,29300000.0
2006-07-20 15:16:00,216.119,216.142,216.112,216.134,55700000.0
2006-07-20 15:17:00,216.136,216.136,216.114,216.127,31500000.0
2006-07-20 15:18:00,216.131,216.144,216.119,216.139,69800000.0
2006-07-20 15:19:00,216.137,216.157,216.133,216.157,44100001.0
2006-07-20 15:20:00,216.145,216.15,216.133,216.15,50700001.0
2006-07-20 15:21:00,216.145,216.166,216.145,216.151,34600000.0
2006-07-20 15:22:00,216.138,216.175,216.132,216.167,20300000.0
2006-07-20 15:23:00,216.182,216.202,216.174,216.175,45799999.0
2006-07-20 15:24:00,216.188,216.221,216.188,216.191,53700000.0
2006-07-20 15:25:00,216.192,216.192,216.148,216.148,52100001.0
2006-07-20 15:26:00,216.143,216.181,216.127,216.181,53300000.0
2006-07-20 15:27:00,216.186,216.213,216.176,216.201,20400000.0
2006-07-20 15:28:00,216.194,216.21,216.192,216.205,57800000.0
2006-07-20 15:29:00,216.194,216.197,216.136,216.136,67400000.0
2006-07-20 15:30:00,216.133,216.167,216.124,216.15,74100000.0
2006-07-20 15:31:00,216.136,216.151,216.13,216.133,59400001.0
2006-07-20 15:32:00,216.149,216.174,216.135,216.155,81999999.0
2006-07-20 15:33:00,216.173,216.202,216.153,216.2,59399999.0
2006-07-20 15:34:00,216.192,216.199,216.149,216.149,25100000.0
2006-07-20 15:35:00,216.124,216.132,216.108,216.12,63099999.0
2006-07-20 15:36:00,216.137,216.137,216.106,216.122,45700000.0
2006-07-20 15:37:00,216.117,216.132,216.114,216.128,27900000.0
2006-07-20 15:38:00,216.124,216.124,216.085,216.085,67600000.0
2006-07-20 15:39:00,216.075,216.09,216.069,216.07,73500000.0
2006-07-20 15:40:00,216.064,216.093,216.051,216.093,23000000.0
2006-07-20 15:41:00,216.11,216.161,216.11,216.161,45700000.0
2006-07-20 15:42:00,216.174,216.199,216.161,216.199,67600001.0
2006-07-20 15:43:00,216.207,216.207,216.183,216.207,87200000.0
2006-07-20 15:44:00,216.212,216.243,216.206,216.218,60200000.0
2006-07-20 15:45:00,216.212,216.236,216.207,216.207,62299999.0
2006-07-20 15:46:00,216.193,216.22,216.191,216.215,38000000.0
2006-07-20 15:47:00,216.203,216.206,216.169,216.203,51100000.0
2006-07-20 15:48:00,216.226,216.241,216.209,216.241,45400000.0
2006-07-20 15:49:00,216.258,216.286,216.258,216.284,45200000.0
2006-07-20 15:50:00,216.276,216.276,216.234,216.27,67700000.0
2006-07-20 15:51:00,216.257,216.257,216.216,216.233,47900000.0
2006-07-20 15:52:00,216.223,216.223,216.158,216.158,59000000.0
2006-07-20 15:53:00,216.173,216.173,216.132,216.132,24900000.0
2006-07-20 15:54:00,216.14,216.155,216.127,216.155,58800001.0
2006-07-20 15:55:00,216.164,216.18,216.1,216.1,34600000.0
2006-07-20 15:56:00,216.059,216.072,216.028,216.065,40400001.0
2006-07-20 15:57:00,216.051,216.105,216.051,216.098,33500000.0
2006-07-20 15:58:00,216.12,216.138,216.115,216.115,33100000.0
2006-07-20 15:59:00,216.122,216.13,216.106,216.11,22400000.0
2006-07-20 16:00:00,216.115,216.136,216.058,216.136,75499999.0
2006-07-20 16:01:00,216.171,216.194,216.143,216.184,61400000.0
2006-07-20 16:02:00,216.183,216.206,216.183,216.187,82600000.0
2006-07-20 16:03:00,216.202,216.227,216.194,216.213,65500000.0
2006-07-20 16:04:00,216.227,216.227,216.205,216.215,30700000.0
2006-07-20 16:05:00,216.224,216.243,216.214,216.239,55999999.0
2006-07-20 16:06:00,216.218,216.218,216.196,216.202,81500000.0
2006-07-20 16:07:00,216.177,216.177,216.138,216.143,43200000.0
2006-07-20 16:08:00,216.131,216.163,216.128,216.163,33800000.0
2006-07-20 16:09:00,216.141,216.141,216.094,216.118,34500000.0
2006-07-20 16:10:00,216.109,216.109,216.023,216.046,48600001.0
2006-07-20 16:11:00,216.044,216.064,216.04,216.047,57000001.0
2006-07-20 16:12:00,216.04,216.068,216.028,216.068,46100001.0
2006-07-20 16:13:00,216.052,216.052,215.971,215.971,62800000.0
2006-07-20 16:14:00,215.979,215.993,215.956,215.976,60600000.0
2006-07-20 16:15:00,216.007,216.021,215.993,216.015,27299999.0
2006-07-20 16:16:00,216.004,216.026,215.984,216.022,59800000.0
2006-07-20 16:17:00,216.004,216.03,216.004,216.028,30100000.0
2006-07-20 16:18:00,216.003,216.016,215.98,215.983,25300000.0
2006-07-20 16:19:00,215.995,215.996,215.944,215.986,53500001.0
2006-07-20 16:20:00,215.996,215.999,215.977,215.999,83600000.0
2006-07-20 16:21:00,216.022,216.034,216.0,216.012,49800000.0
2006-07-20 16:22:00,216.037,216.055,216.016,216.052,88900000.0
2006-07-20 16:23:00,216.067,216.105,216.067,216.105,98900000.0
2006-07-20 16:24:00,216.12,216.12,216.081,216.094,21100000.0
2006-07-20 16:25:00,216.098,216.098,216.066,216.088,21600000.0
2006-07-20 16:26:00,216.046,216.046,216.015,216.033,24800000.0
2006-07-20 16:27:00,216.015,216.043,216.015,216.027,35900000.0
2006-07-20 16:28:00,216.032,216.044,216.032,216.039,29700000.0
2006-07-20 16:29:00,216.037,216.077,216.037,216.077,84000000.0
2006-07-20 16:30:00,216.077,216.081,216.036,216.036,69699999.0
2006-07-20 16:31:00,216.024,216.028,215.996,216.022,36800000.0
2006-07-20 16:32:00,216.036,216.046,216.036,216.039,96900000.0
2006-07-20 16:33:00,216.015,216.021,215.994,216.004,71500000.0
2006-07-20 16:34:00,216.027,216.054,216.027,216.044,49000001.0
2006-07-20 16:35:00,216.02,216.051,216.016,216.027,95100000.0
2006-07-20 16:36:00,216.041,216.061,216.038,216.046,74400000.0
2006-07-20 16:37:00,216.029,216.032,215.993,216.032,35500000.0
2006-07-20 16:38:00,216.039,216.058,216.036,216.046,66600001.0
2006-07-20 16:39:00,216.055,216.069,216.05,216.069,40100000.0
2006-07-20 16:40:00,216.064,216.09,216.064,216.071,76000000.0
2006-07-20 16:41:00,216.096,216.096,216.056,216.058,85500000.0
2006-07-20 16:42:00,216.074,216.088,216.05,216.055,41400000.0
2006-07-20 16:43:00,216.046,216.046,216.001,216.001,23000000.0
2006-07-20 16:44:00,215.99,215.996,215.98,215.992,61200001.0
2006-07-20 16:45:00,215.986,215.987,215.954,215.954,107999999.0
2006-07-20 16:46:00,215.928,215.942,215.905,215.905,79799999.0
2006-07-20 16:47:00,215.92,215.971,215.92,215.971,47900000.0
2006-07-20 16:48:00,215.961,215.961,215.911,215.925,36100000.0
2006-07-20 16:49:00,215.941,215.942,215.927,215.941,43700000.0
2006-07-20 16:50:00,215.947,215.969,215.94,215.949,86100000.0
2006-07-20 16:51:00,215.956,215.956,215.932,215.938,49600000.0
2006-07-20 16:52:00,215.935,215.955,215.935,215.955,40799999.0
2006-07-20 16:53:00,215.937,215.964,215.937,215.964,67000001.0
2006-07-20 16:54:00,215.96,215.992,215.96,215.98,40300000.0
2006-07-20 16:55:00,215.965,215.981,215.96,215.978,73600000.0
2006-07-20 16:56:00,215.971,215.971,215.902,215.902,63100000.0
2006-07-20 16:57:00,215.901,215.938,215.887,215.938,54700000.0
2006-07-20 16:58:00,215.953,215.988,215.933,215.942,85900001.0
2006-07-20 16:59:00,215.927,216.074,215.927,216.048,62300000.0
2006-07-20 17:00:00,216.057,216.08,216.002,216.008,36900000.0
2006-07-20 17:01:00,216.01,216.026,215.992,216.013,44000000.0
2006-07-20 17:02:00,216.024,216.037,216.014,216.02,45900000.0
2006-07-20 17:03:00,216.007,216.038,216.003,216.012,52100000.0
2006-07-20 17:04:00,216.029,216.029,216.0,216.006,33000000.0
2006-07-20 17:05:00,216.001,216.022,215.99,215.99,74900002.0
2006-07-20 17:06:00,216.005,216.015,215.99,215.99,63899999.0
2006-07-20 17:07:00,215.987,216.007,215.981,216.006,26300000.0
2006-07-20 17:08:00,215.989,215.992,215.959,215.971,73900001.0
2006-07-20 17:09:00,215.964,215.983,215.964,215.967,55600000.0
2006-07-20 17:10:00,215.963,215.981,215.959,215.965,58000000.0
2006-07-20 17:11:00,215.963,216.036,215.963,216.036,41900000.0
2006-07-20 17:12:00,216.04,216.052,216.035,216.035,29200000.0
2006-07-20 17:13:00,216.03,216.034,215.979,216.006,95200000.0
2006-07-20 17:14:00,216.006,216.006,215.975,215.996,36000000.0
2006-07-20 17:15:00,216.0,216.007,215.969,216.007,53700000.0
2006-07-20 17:16:00,216.007,216.02,215.991,215.991,91000000.0
2006-07-20 17:17:00,215.968,215.994,215.959,215.971,61000000.0
2006-07-20 17:18:00,215.984,216.011,215.953,216.008,59800000.0
2006-07-20 17:19:00,216.054,216.069,216.028,216.042,59800000.0
2006-07-20 17:20:00,216.057,216.097,216.054,216.083,55400000.0
2006-07-20 17:21:00,216.083,216.086,216.06,216.07,22700000.0
2006-07-20 17:22:00,216.051,216.094,216.051,216.073,52000000.0
2006-07-20 17:23:00,216.063,216.105,216.061,216.105,24700000.0
2006-07-20 17:24:00,216.104,216.105,216.07,216.105,54399999.0
2006-07-20 17:25:00,216.093,216.115,216.08,216.101,54199999.0
2006-07-20 17:26:00,216.095,216.095,216.068,216.085,49500000.0
2006-07-20 17:27:00,216.088,216.105,216.059,216.062,50700000.0
2006-07-20 17:28:00,216.055,216.056,216.027,216.052,24400000.0
2006-07-20 17:29:00,216.047,216.09,216.013,216.087,83700001.0
2006-07-20 17:30:00,216.091,216.127,216.091,216.127,21700000.0
2006-07-20 17:31:00,216.103,216.115,216.092,216.093,70000001.0
2006-07-20 17:32:00,216.09,216.11,216.076,216.11,57899999.0
2006-07-20 17:33:00,216.093,216.113,216.073,216.087,67999999.0
2006-07-20 17:34:00,216.075,216.087,216.071,216.086,50100000.0
2006-07-20 17:35:00,216.075,216.092,216.075,216.083,58900000.0
2006-07-20 17:36:00,216.085,216.085,216.047,216.047,82099998.0
2006-07-20 17:37:00,216.05,216.051,216.042,216.042,40400000.0
2006-07-20 17:38:00,216.023,216.068,216.023,216.056,37000000.0
2006-07-20 17:39:00,216.05,216.061,216.03,216.054,50999999.0
2006-07-20 17:40:00,216.04,216.05,216.024,216.04,58200000.0
2006-07-20 17:41:00,216.046,216.053,216.028,216.04,53800000.0
2006-07-20 17:42:00,216.05,216.09,216.05,216.057,65900000.0
2006-07-20 17:43:00,216.049,216.049,216.019,216.032,24200000.0
2006-07-20 17:44:00,216.033,216.035,216.015,216.025,52300000.0
2006-07-20 17:45:00,216.035,216.04,216.024,216.024,32800000.0
2006-07-20 17:46:00,216.021,216.039,216.003,216.003,84500001.0
2006-07-20 17:47:00,216.022,216.057,216.011,216.053,68499999.0
2006-07-20 17:48:00,216.071,216.081,216.064,216.064,91600000.0
2006-07-20 17:49:00,216.095,216.095,216.065,216.082,41900000.0
2006-07-20 17:50:00,216.082,216.082,216.028,216.033,17000000.0
2006-07-20 17:51:00,216.047,216.067,216.031,216.031,29900000.0
2006-07-20 17:52:00,216.038,216.052,216.018,216.052,26700000.0
2006-07-20 17:53:00,216.05,216.055,216.043,216.043,25200000.0
2006-07-20 17:54:00,216.034,216.065,216.034,216.065,29400000.0
2006-07-20 17:55:00,216.069,216.075,216.04,216.046,57300001.0
2006-07-20 17:56:00,216.041,216.041,215.98,215.99,48600000.0
2006-07-20 17:57:00,215.983,215.995,215.98,215.985,53599999.0
2006-07-20 17:58:00,216.0,216.015,215.993,215.999,55400001.0
2006-07-20 17:59:00,216.003,216.01,215.98,215.98,56100001.0
2006-07-20 18:00:00,215.99,215.99,215.97,215.97,60300001.0
2006-07-20 18:01:00,215.991,216.047,215.927,216.02,556700000.0
2006-07-20 18:02:00,216.018,216.046,215.995,216.007,757000001.0
2006-07-20 18:03:00,216.02,216.056,216.002,216.002,750500004.0
2006-07-20 18:04:00,216.01,216.036,216.007,216.015,461599998.0
2006-07-20 18:05:00,216.032,216.033,215.994,216.003,682200002.0
2006-07-20 18:06:00,215.987,216.045,215.987,216.025,607299998.0
2006-07-20 18:07:00,216.032,216.073,216.004,216.032,706600000.0
2006-07-20 18:08:00,216.033,216.047,215.995,216.025,634899999.0
2006-07-20 18:09:00,215.997,216.002,215.97,215.98,533599999.0
2006-07-20 18:10:00,215.978,215.99,215.964,215.968,540300003.0
2006-07-20 18:11:00,215.961,215.984,215.954,215.956,373999999.0
2006-07-20 18:12:00,215.953,215.985,215.946,215.953,298499999.0
2006-07-20 18:13:00,215.947,215.958,215.927,215.958,443300003.0
2006-07-20 18:14:00,215.97,215.998,215.968,215.975,606899997.0
2006-07-20 18:15:00,215.98,215.981,215.931,215.932,780700002.0
2006-07-20 18:16:00,215.928,215.98,215.92,215.969,578400001.0
2006-07-20 18:17:00,215.988,216.021,215.987,215.987,209299999.0
2006-07-20 18:18:00,215.987,216.012,215.975,216.006,452299997.0
2006-07-20 18:19:00,215.988,216.011,215.965,215.992,482399999.0
2006-07-20 18:20:00,215.999,216.006,215.949,215.949,594699999.0
2006-07-20 18:21:00,215.956,216.006,215.956,215.964,641799999.0
2006-07-20 18:22:00,215.962,215.997,215.951,215.979,682199998.0
2006-07-20 18:23:00,215.982,216.001,215.964,215.982,728700001.0
2006-07-20 18:24:00,215.962,215.975,215.924,215.924,573800000.0
2006-07-20 18:25:00,215.923,215.942,215.888,215.922,523300000.0
2006-07-20 18:26:00,215.944,215.969,215.925,215.928,403800002.0
2006-07-20 18:27:00,215.941,215.998,215.941,215.992,410200002.0
2006-07-20 18:28:00,215.996,215.996,215.924,215.924,313500002.0
2006-07-20 18:29:00,215.923,215.955,215.916,215.931,393400001.0
2006-07-20 18:30:00,215.93,215.936,215.904,215.918,313900001.0
2006-07-20 18:31:00,215.918,215.949,215.918,215.927,383000000.0
2006-07-20 18:32:00,215.918,215.935,215.91,215.92,403300000.0
2006-07-20 18:33:00,215.925,215.943,215.91,215.915,522300002.0
2006-07-20 18:34:00,215.923,215.969,215.909,215.965,529500002.0
2006-07-20 18:35:00,215.967,216.006,215.964,215.976,388099999.0
2006-07-20 18:36:00,215.973,216.016,215.973,215.986,300800000.0
2006-07-20 18:37:00,215.997,216.016,215.994,216.004,171999999.0
2006-07-20 18:38:00,216.008,216.012,215.985,216.004,175000000.0
2006-07-20 18:39:00,215.995,216.005,215.977,216.005,103300000.0
2006-07-20 18:40:00,215.997,216.011,215.985,216.003,285200000.0
2006-07-20 18:41:00,215.98,215.991,215.946,215.97,208900000.0
2006-07-20 18:42:00,215.968,215.975,215.955,215.955,327699998.0
2006-07-20 18:43:00,215.945,215.967,215.945,215.948,122300000.0
2006-07-20 18:44:00,215.952,215.964,215.936,215.959,321000001.0
2006-07-20 18:45:00,215.964,215.993,215.959,215.968,224800000.0
2006-07-20 18:46:00,215.966,215.981,215.966,215.977,221199997.0
2006-07-20 18:47:00,215.97,215.974,215.954,215.954,76900000.0
2006-07-20 18:48:00,215.968,215.976,215.954,215.972,165600001.0
2006-07-20 18:49:00,215.969,215.977,215.959,215.963,134600000.0
2006-07-20 18:50:00,215.966,215.977,215.953,215.977,194400000.0
2006-07-20 18:51:00,215.975,215.983,215.957,215.972,169300000.0
2006-07-20 18:52:00,215.973,215.977,215.947,215.96,359600001.0
2006-07-20 18:53:00,215.961,215.969,215.956,215.959,209200001.0
2006-07-20 18:54:00,215.972,215.987,215.968,215.98,191400000.0
2006-07-20 18:55:00,215.986,215.999,215.975,215.98,195200000.0
2006-07-20 18:56:00,215.991,215.993,215.98,215.98,63800000.0
2006-07-20 18:57:00,215.981,215.981,215.959,215.961,138600001.0
2006-07-20 18:58:00,215.964,216.002,215.963,215.983,330999999.0
2006-07-20 18:59:00,215.982,216.0,215.969,216.0,241700000.0
2006-07-20 19:00:00,215.995,216.02,215.995,216.02,84800000.0
2006-07-20 19:01:00,216.025,216.078,216.025,216.055,97600001.0
2006-07-20 19:02:00,216.05,216.051,216.031,216.05,198900001.0
2006-07-20 19:03:00,216.057,216.064,216.048,216.064,311999999.0
2006-07-20 19:04:00,216.076,216.086,216.059,216.075,223699999.0
2006-07-20 19:05:00,216.08,216.096,216.077,216.089,142200000.0
2006-07-20 19:06:00,216.087,216.097,216.065,216.073,452699999.0
2006-07-20 19:07:00,216.078,216.094,216.053,216.053,291199999.0
2006-07-20 19:08:00,216.045,216.07,216.035,216.058,403699998.0
2006-07-20 19:09:00,216.06,216.065,216.045,216.065,138600000.0
2006-07-20 19:10:00,216.07,216.07,216.047,216.064,145900000.0
2006-07-20 19:11:00,216.069,216.078,216.066,216.075,21200000.0
2006-07-20 19:12:00,216.08,216.097,216.079,216.097,89300001.0
2006-07-20 19:13:00,216.093,216.114,216.085,216.097,129900000.0
2006-07-20 19:14:00,216.082,216.091,216.05,216.067,233300000.0
2006-07-20 19:15:00,216.077,216.083,216.071,216.079,320600002.0
2006-07-20 19:16:00,216.077,216.077,216.053,216.053,56800001.0
2006-07-20 19:17:00,216.074,216.085,216.07,216.082,155099999.0
2006-07-20 19:18:00,216.079,216.101,216.071,216.075,179300001.0
2006-07-20 19:19:00,216.072,216.097,216.069,216.073,115600000.0
2006-07-20 19:20:00,216.072,216.082,216.07,216.078,186000000.0
2006-07-20 19:21:00,216.081,216.09,216.07,216.081,133000001.0
2006-07-20 19:22:00,216.074,216.074,216.034,216.05,162499999.0
2006-07-20 19:23:00,216.054,216.094,216.054,216.077,444700000.0
2006-07-20 19:24:00,216.087,216.107,216.087,216.09,132700000.0
2006-07-20 19:25:00,216.073,216.073,216.05,216.056,238399999.0
2006-07-20 19:26:00,216.055,216.08,216.047,216.06,434299999.0
2006-07-20 19:27:00,216.052,216.064,216.042,216.045,259299999.0
2006-07-20 19:28:00,216.051,216.067,216.049,216.065,243400000.0
2006-07-20 19:29:00,216.054,216.054,216.011,216.035,66199999.0
2006-07-20 19:30:00,216.032,216.063,216.027,216.027,219100000.0
2006-07-20 19:31:00,216.021,216.039,216.021,216.026,120900000.0
2006-07-20 19:32:00,216.022,216.044,216.022,216.037,297499999.0
2006-07-20 19:33:00,216.05,216.073,216.047,216.05,144300001.0
2006-07-20 19:34:00,216.042,216.046,216.024,216.031,343199999.0
2006-07-20 19:35:00,216.017,216.034,215.999,215.999,300500001.0
2006-07-20 19:36:00,215.997,216.014,215.991,215.993,232700000.0
2006-07-20 19:37:00,215.998,216.003,215.994,215.997,55500000.0
2006-07-20 19:38:00,216.001,216.019,215.995,216.018,190400002.0
2006-07-20 19:39:00,216.028,216.051,216.019,216.029,167400002.0
2006-07-20 19:40:00,216.032,216.043,216.01,216.012,231200000.0
2006-07-20 19:41:00,216.023,216.035,216.013,216.028,315900001.0
2006-07-20 19:42:00,216.032,216.042,216.014,216.014,166900001.0
2006-07-20 19:43:00,216.015,216.015,216.007,216.01,79800000.0
2006-07-20 19:44:00,216.014,216.062,216.014,216.023,243800001.0
2006-07-20 19:45:00,216.036,216.055,216.033,216.04,139800000.0
2006-07-20 19:46:00,216.044,216.055,216.027,216.055,135100000.0
2006-07-20 19:47:00,216.047,216.053,216.043,216.053,73500002.0
2006-07-20 19:48:00,216.042,216.08,216.042,216.06,227700000.0
2006-07-20 19:49:00,216.054,216.069,216.052,216.055,156899999.0
2006-07-20 19:50:00,216.052,216.083,216.052,216.072,191600001.0
2006-07-20 19:51:00,216.074,216.097,216.044,216.057,134499999.0
2006-07-20 19:52:00,216.06,216.064,216.042,216.045,124600000.0
2006-07-20 19:53:00,216.047,216.055,216.027,216.055,188600001.0
2006-07-20 19:54:00,216.057,216.066,216.041,216.042,142100000.0
2006-07-20 19:55:00,216.051,216.074,216.051,216.074,76100000.0
2006-07-20 19:56:00,216.086,216.109,216.08,216.105,128500000.0
2006-07-20 19:57:00,216.096,216.096,216.072,216.082,131399999.0
2006-07-20 19:58:00,216.076,216.088,216.043,216.043,274900001.0
2006-07-20 19:59:00,216.047,216.06,216.021,216.021,283000001.0
2006-07-20 20:00:00,216.028,216.116,216.028,216.096,103599999.0
2006-07-20 20:01:00,216.1,216.129,216.045,216.104,81600000.0
2006-07-20 20:02:00,216.112,216.181,216.101,216.181,127899999.0
2006-07-20 20:03:00,216.18,216.217,216.153,216.153,101900000.0
2006-07-20 20:04:00,216.16,216.196,216.16,216.182,127400001.0
2006-07-20 20:05:00,216.195,216.256,216.19,216.248,103000000.0
2006-07-20 20:06:00,216.235,216.242,216.15,216.178,167700000.0
2006-07-20 20:07:00,216.177,216.177,216.119,216.157,122500001.0
2006-07-20 20:08:00,216.162,216.18,216.132,216.132,185100000.0
2006-07-20 20:09:00,216.136,216.157,216.13,216.14,127600000.0
2006-07-20 20:10:00,216.138,216.165,216.131,216.16,125500000.0
2006-07-20 20:11:00,216.172,216.202,216.164,216.177,298299999.0
2006-07-20 20:12:00,216.167,216.192,216.156,216.164,492199998.0
2006-07-20 20:13:00,216.164,216.182,216.144,216.157,216099999.0
2006-07-20 20:14:00,216.15,216.15,216.104,216.138,209000002.0
2006-07-20 20:15:00,216.149,216.159,216.115,216.12,250500000.0
2006-07-20 20:16:00,216.104,216.11,216.073,216.095,183900000.0
2006-07-20 20:17:00,216.102,216.103,216.076,216.078,30600000.0
2006-07-20 20:18:00,216.072,216.078,216.056,216.056,121800000.0
2006-07-20 20:19:00,216.066,216.084,216.049,216.082,172299998.0
2006-07-20 20:20:00,216.08,216.102,216.072,216.102,305700000.0
2006-07-20 20:21:00,216.09,216.116,216.047,216.047,102600000.0
2006-07-20 20:22:00,216.047,216.062,216.032,216.038,231100000.0
2006-07-20 20:23:00,216.04,216.078,216.04,216.065,261700000.0
2006-07-20 20:24:00,216.063,216.063,216.016,216.032,206000001.0
2006-07-20 20:25:00,216.029,216.069,216.029,216.069,260899997.0
2006-07-20 20:26:00,216.091,216.143,216.083,216.143,287900000.0
2006-07-20 20:27:00,216.134,216.134,216.048,216.085,234100000.0
2006-07-20 20:28:00,216.077,216.101,216.053,216.053,348699999.0
2006-07-20 20:29:00,216.062,216.086,216.056,216.056,420099999.0
2006-07-20 20:30:00,216.057,216.062,216.042,216.062,521199999.0
2006-07-20 20:31:00,216.057,216.072,216.04,216.05,435800000.0
2006-07-20 20:32:00,216.055,216.068,216.042,216.061,533600002.0
2006-07-20 20:33:00,216.062,216.092,216.056,216.067,148800000.0
2006-07-20 20:34:00,216.058,216.058,216.039,216.055,128900001.0
2006-07-20 20:35:00,216.05,216.057,216.023,216.023,120000000.0
2006-07-20 20:36:00,216.02,216.037,216.006,216.037,138400001.0
2006-07-20 20:37:00,216.05,216.054,216.021,216.054,73100000.0
2006-07-20 20:38:00,216.06,216.06,216.026,216.026,202100000.0
2006-07-20 20:39:00,216.031,216.042,216.011,216.032,180900001.0
2006-07-20 20:40:00,216.031,216.031,215.964,215.974,378699998.0
2006-07-20 20:41:00,215.981,216.054,215.981,216.018,166599999.0
2006-07-20 20:42:00,216.01,216.01,215.987,216.0,214300000.0
2006-07-20 20:43:00,216.002,216.006,215.99,215.998,317599998.0
2006-07-20 20:44:00,215.998,215.998,215.961,215.968,366299998.0
2006-07-20 20:45:00,215.979,216.0,215.975,216.0,244999999.0
2006-07-20 20:46:00,216.008,216.018,215.989,215.993,237900000.0
2006-07-20 20:47:00,215.993,216.034,215.993,216.02,223699999.0
2006-07-20 20:48:00,216.03,216.03,216.008,216.015,190399999.0
2006-07-20 20:49:00,216.025,216.025,215.985,216.002,127600000.0
2006-07-20 20:50:00,215.999,216.009,215.989,215.991,338299998.0
2006-07-20 20:51:00,215.99,216.04,215.99,216.04,126700000.0
2006-07-20 20:52:00,216.057,216.064,216.049,216.064,102000000.0
2006-07-20 20:53:00,216.059,216.07,216.033,216.033,232700001.0
2006-07-20 20:54:00,216.035,216.045,216.025,216.04,160400000.0
2006-07-20 20:55:00,216.033,216.047,216.018,216.028,266299999.0
2006-07-20 20:56:00,216.031,216.053,216.031,216.045,255600000.0
2006-07-20 20:57:00,216.045,216.05,216.02,216.037,330700001.0
2006-07-20 20:58:00,216.025,216.052,216.006,216.045,358500000.0
2006-07-20 20:59:00,216.061,216.089,216.059,216.089,535600002.0
2006-07-20 21:00:00,216.093,216.101,216.064,216.066,457500000.0
2006-07-20 21:01:00,216.053,216.058,216.008,216.008,414000000.0
2006-07-20 21:02:00,216.006,216.063,216.006,216.063,186700000.0
2006-07-20 21:03:00,216.075,216.082,216.059,216.059,174100000.0
2006-07-20 21:04:00,216.069,216.069,216.044,216.044,126600001.0
2006-07-20 21:05:00,216.039,216.053,216.031,216.038,181899999.0
2006-07-20 21:06:00,216.033,216.043,216.027,216.03,163300000.0
2006-07-20 21:07:00,216.035,216.035,215.988,216.0,169000000.0
2006-07-20 21:08:00,215.993,215.996,215.976,215.98,160700000.0
2006-07-20 21:09:00,215.984,216.02,215.984,216.02,74400000.0
2006-07-20 21:10:00,216.025,216.038,216.014,216.036,97700001.0
2006-07-20 21:11:00,216.035,216.035,216.003,216.003,82100000.0
2006-07-20 21:12:00,215.999,216.01,215.998,216.008,77400000.0
2006-07-20 21:13:00,216.01,216.01,215.985,215.991,139500000.0
2006-07-20 21:14:00,215.987,215.998,215.975,215.975,302100000.0
2006-07-20 21:15:00,215.984,216.011,215.981,215.99,317999998.0
2006-07-20 21:16:00,215.997,216.053,215.997,216.053,55300000.0
2006-07-20 21:17:00,216.062,216.069,216.04,216.041,219099999.0
2006-07-20 21:18:00,216.043,216.05,216.017,216.023,168800001.0
2006-07-20 21:19:00,216.033,216.045,216.025,216.028,204300000.0
2006-07-20 21:20:00,216.025,216.028,216.0,216.02,320200001.0
2006-07-20 21:21:00,216.015,216.015,215.979,215.996,188300000.0
2006-07-20 21:22:00,216.007,216.007,215.982,215.983,256300002.0
2006-07-20 21:23:00,215.984,215.997,215.976,215.99,142000001.0
2006-07-20 21:24:00,215.982,216.026,215.982,215.983,184000000.0
2006-07-20 21:25:00,215.988,216.004,215.971,216.004,269499997.0
2006-07-20 21:26:00,216.014,216.024,216.011,216.011,139300001.0
2006-07-20 21:27:00,216.008,216.008,215.976,215.99,141500000.0
2006-07-20 21:28:00,216.004,216.035,215.993,216.035,173899999.0
2006-07-20 21:29:00,216.053,216.076,216.053,216.061,66000000.0
2006-07-20 21:30:00,216.06,216.066,216.047,216.05,52800000.0
2006-07-20 21:31:00,216.026,216.043,216.026,216.035,53800000.0
2006-07-20 21:32:00,216.025,216.025,216.006,216.013,82300000.0
2006-07-20 21:33:00,216.015,216.032,216.007,216.027,152400000.0
2006-07-20 21:34:00,216.03,216.038,216.003,216.005,114900002.0
2006-07-20 21:35:00,215.993,215.996,215.99,215.993,52500001.0
2006-07-20 21:36:00,215.999,216.001,215.968,215.978,108899997.0
2006-07-20 21:37:00,215.973,215.985,215.968,215.985,136800000.0
2006-07-20 21:38:00,215.985,216.003,215.981,215.981,54400000.0
2006-07-20 21:39:00,216.004,216.013,216.004,216.01,31000000.0
2006-07-20 21:40:00,216.01,216.021,216.004,216.004,45800000.0
2006-07-20 21:41:00,216.005,216.025,215.987,215.987,36000000.0
2006-07-20 21:42:00,215.984,215.994,215.972,215.986,139200000.0
2006-07-20 21:43:00,215.989,215.996,215.982,215.994,51500000.0
2006-07-20 21:44:00,215.992,216.01,215.964,215.982,204299997.0
2006-07-20 21:45:00,215.987,215.993,215.986,215.989,94500000.0
2006-07-20 21:46:00,215.992,216.005,215.985,215.995,75599999.0
2006-07-20 21:47:00,216.008,216.027,215.997,216.011,65300000.0
2006-07-20 21:48:00,215.995,215.995,215.968,215.972,121999999.0
2006-07-20 21:49:00,215.961,215.998,215.961,215.994,60500000.0
2006-07-20 21:50:00,216.019,216.024,216.007,216.022,35800000.0
2006-07-20 21:51:00,216.03,216.035,216.03,216.03,139700001.0
2006-07-20 21:52:00,216.027,216.038,216.017,216.019,65500001.0
2006-07-20 21:53:00,216.021,216.021,215.979,215.979,33200000.0
2006-07-20 21:54:00,215.982,215.991,215.972,215.991,114500000.0
2006-07-20 21:55:00,215.991,215.991,215.964,215.99,48400000.0
2006-07-20 21:56:00,215.992,216.023,215.991,216.0,33300000.0
2006-07-20 21:57:00,215.99,216.01,215.99,216.01,66199999.0
2006-07-20 21:58:00,216.025,216.075,216.025,216.062,66500000.0
2006-07-20 21:59:00,216.075,216.08,216.053,216.078,120600000.0
2006-07-20 22:00:00,216.07,216.089,216.055,216.089,166700000.0
2006-07-20 22:01:00,216.09,216.09,216.038,216.071,176099998.0
2006-07-20 22:02:00,216.07,216.079,216.06,216.078,275999999.0
2006-07-20 22:03:00,216.077,216.077,216.061,216.061,48200000.0
2006-07-20 22:04:00,216.066,216.196,216.066,216.192,118100001.0
2006-07-20 22:05:00,216.188,216.188,216.14,216.14,60700000.0
2006-07-20 22:06:00,216.121,216.149,216.113,216.13,32300000.0
2006-07-20 22:07:00,216.117,216.127,216.115,216.127,80499999.0
2006-07-20 22:08:00,216.126,216.148,216.117,216.129,49800000.0
2006-07-20 22:09:00,216.124,216.125,216.109,216.112,20600000.0
2006-07-20 22:10:00,216.111,216.12,216.103,216.103,28200000.0
2006-07-20 22:11:00,216.096,216.12,216.096,216.12,85800001.0
2006-07-20 22:12:00,216.106,216.106,216.081,216.088,92900001.0
2006-07-20 22:13:00,216.096,216.103,216.09,216.097,43500000.0
2006-07-20 22:14:00,216.11,216.111,216.051,216.051,63600001.0
2006-07-20 22:15:00,216.051,216.058,216.038,216.038,165100001.0
2006-07-20 22:16:00,216.04,216.046,216.025,216.032,279600003.0
2006-07-20 22:17:00,216.034,216.039,216.02,216.032,75100000.0
2006-07-20 22:18:00,216.037,216.042,216.017,216.017,71900000.0
2006-07-20 22:19:00,216.01,216.02,215.997,216.004,89300000.0
2006-07-20 22:20:00,216.008,216.008,215.993,216.001,76600000.0
2006-07-20 22:21:00,215.997,216.02,215.995,216.001,42600000.0
2006-07-20 22:22:00,216.002,216.004,215.99,215.992,83100000.0
2006-07-20 22:23:00,215.989,215.997,215.98,215.985,73800000.0
2006-07-20 22:24:00,216.004,216.029,215.996,216.02,81900001.0
2006-07-20 22:25:00,216.002,216.011,215.996,216.005,79000002.0
2006-07-20 22:26:00,216.005,216.023,216.005,216.023,60800000.0
2006-07-20 22:27:00,216.025,216.04,216.017,216.017,179100000.0
2006-07-20 22:28:00,216.027,216.03,216.017,216.02,36699999.0
2006-07-20 22:29:00,216.025,216.031,216.011,216.013,142300000.0
2006-07-20 22:30:00,216.01,216.015,216.007,216.015,44000000.0
2006-07-20 22:31:00,216.019,216.03,216.018,216.03,45600000.0
2006-07-20 22:32:00,216.028,216.042,216.022,216.028,86900000.0
2006-07-20 22:33:00,216.037,216.045,216.025,216.035,196200001.0
2006-07-20 22:34:00,216.035,216.054,216.035,216.052,337000001.0
2006-07-20 22:35:00,216.064,216.064,216.023,216.033,42200000.0
2006-07-20 22:36:00,216.043,216.064,216.035,216.035,77299999.0
2006-07-20 22:37:00,216.041,216.068,216.041,216.058,121000000.0
2006-07-20 22:38:00,216.075,216.075,216.065,216.065,29400000.0
2006-07-20 22:39:00,216.064,216.066,216.056,216.056,40700000.0
2006-07-20 22:40:00,216.066,216.098,216.066,216.093,107500001.0
2006-07-20 22:41:00,216.104,216.111,216.096,216.107,71000000.0
2006-07-20 22:42:00,216.101,216.101,216.083,216.083,18600000.0
2006-07-20 22:43:00,216.09,216.096,216.083,216.083,79700001.0
2006-07-20 22:44:00,216.084,216.099,216.07,216.082,130800000.0
2006-07-20 22:45:00,216.096,216.131,216.096,216.131,129000000.0
2006-07-20 22:46:00,216.124,216.128,216.096,216.096,59300000.0
2006-07-20 22:47:00,216.092,216.135,216.091,216.129,56400000.0
2006-07-20 22:48:00,216.155,216.176,216.154,216.176,102600000.0
2006-07-20 22:49:00,216.182,216.215,216.182,216.193,36400000.0
2006-07-20 22:50:00,216.203,216.24,216.203,216.239,46500000.0
2006-07-20 22:51:00,216.254,216.265,216.253,216.254,82500000.0
2006-07-20 22:52:00,216.243,216.272,216.233,216.272,67400000.0
2006-07-20 22:53:00,216.28,216.29,216.27,216.283,131499999.0
2006-07-20 22:54:00,216.287,216.318,216.273,216.273,75600002.0
2006-07-20 22:55:00,216.265,216.313,216.265,216.312,86000000.0
2006-07-20 22:56:00,216.326,216.37,216.322,216.34,90800001.0
2006-07-20 22:57:00,216.349,216.384,216.349,216.371,85400000.0
2006-07-20 22:58:00,216.37,216.37,216.346,216.346,53000000.0
2006-07-20 22:59:00,216.335,216.355,216.335,216.345,44500000.0
2006-07-20 23:00:00,216.321,216.326,216.274,216.326,40600000.0
2006-07-20 23:01:00,216.355,216.356,216.267,216.288,35500000.0
2006-07-20 23:02:00,216.274,216.311,216.26,216.282,62200000.0
2006-07-20 23:03:00,216.31,216.374,216.279,216.374,49100000.0
2006-07-20 23:04:00,216.4,216.428,216.315,216.382,21200000.0
2006-07-20 23:05:00,216.348,216.459,216.331,216.458,28100000.0
2006-07-20 23:06:00,216.422,216.431,216.32,216.32,77499999.0
2006-07-20 23:07:00,216.385,216.385,216.334,216.334,68200002.0
2006-07-20 23:08:00,216.351,216.365,216.266,216.285,42400000.0
2006-07-20 23:09:00,216.338,216.349,216.287,216.313,21400000.0
2006-07-20 23:10:00,216.292,216.299,216.229,216.267,46400000.0
2006-07-20 23:11:00,216.234,216.29,216.213,216.213,81899999.0
2006-07-20 23:12:00,216.208,216.297,216.208,216.297,50899999.0
2006-07-20 23:13:00,216.278,216.292,216.254,216.279,79299999.0
2006-07-20 23:14:00,216.246,216.27,216.219,216.26,41400000.0
2006-07-20 23:15:00,216.276,216.276,216.204,216.217,63500001.0
2006-07-20 23:16:00,216.243,216.257,216.232,216.249,52500000.0
2006-07-20 23:17:00,216.231,216.268,216.208,216.236,48100000.0
2006-07-20 23:18:00,216.219,216.236,216.188,216.214,41800000.0
2006-07-20 23:19:00,216.22,216.22,216.165,216.213,45799999.0
2006-07-20 23:20:00,216.208,216.237,216.178,216.209,68900000.0
2006-07-20 23:21:00,216.191,216.246,216.161,216.205,71200000.0
2006-07-20 23:22:00,216.19,216.224,216.175,216.224,83799999.0
2006-07-20 23:23:00,216.174,216.22,216.164,216.18,54200000.0
2006-07-20 23:24:00,216.201,216.201,216.163,216.174,48900001.0
2006-07-20 23:25:00,216.178,216.234,216.165,216.202,47700000.0
2006-07-20 23:26:00,216.201,216.213,216.173,216.183,67800000.0
2006-07-20 23:27:00,216.197,216.31,216.197,216.269,42700000.0
2006-07-20 23:28:00,216.223,216.243,216.223,216.232,38300000.0
2006-07-20 23:29:00,216.232,216.232,216.21,216.21,41800000.0
2006-07-20 23:30:00,216.213,216.217,216.193,216.209,40200000.0
2006-07-20 23:31:00,216.2,216.213,216.195,216.21,73300000.0
2006-07-20 23:32:00,216.237,216.267,216.234,216.253,39400000.0
2006-07-20 23:33:00,216.255,216.255,216.219,216.219,34600000.0
2006-07-20 23:34:00,216.221,216.262,216.218,216.253,58200000.0
2006-07-20 23:35:00,216.264,216.275,216.259,216.263,52300000.0
2006-07-20 23:36:00,216.26,216.26,216.223,216.228,57100000.0
2006-07-20 23:37:00,216.218,216.235,216.213,216.23,24200000.0
2006-07-20 23:38:00,216.247,216.247,216.227,216.227,41400000.0
2006-07-20 23:39:00,216.24,216.261,216.238,216.261,43000000.0
2006-07-20 23:40:00,216.258,216.264,216.24,216.255,82999999.0
2006-07-20 23:41:00,216.279,216.302,216.277,216.302,25800000.0
2006-07-20 23:42:00,216.305,216.346,216.305,216.338,47600001.0
2006-07-20 23:43:00,216.328,216.353,216.328,216.342,43900000.0
2006-07-20 23:44:00,216.322,216.322,216.294,216.294,49400000.0
2006-07-20 23:45:00,216.285,216.285,216.253,216.256,48000000.0
2006-07-20 23:46:00,216.258,216.283,216.258,216.283,59600000.0
2006-07-20 23:47:00,216.288,216.289,216.28,216.289,25900001.0
2006-07-20 23:48:00,216.273,216.273,216.227,216.249,28000000.0
2006-07-20 23:49:00,216.252,216.264,216.247,216.257,95700000.0
2006-07-20 23:50:00,216.253,216.262,216.246,216.262,45700000.0
2006-07-20 23:51:00,216.263,216.272,216.252,216.272,37900001.0
2006-07-20 23:52:00,216.27,216.277,216.265,216.27,51100000.0
2006-07-20 23:53:00,216.281,216.309,216.278,216.287,89600002.0
2006-07-20 23:54:00,216.303,216.32,216.294,216.306,53200000.0
2006-07-20 23:55:00,216.306,216.312,216.295,216.295,40200000.0
2006-07-20 23:56:00,216.309,216.318,216.297,216.318,48500000.0
2006-07-20 23:57:00,216.311,216.333,216.308,216.31,52000000.0
2006-07-20 23:58:00,216.315,216.318,216.296,216.314,59400000.0
2006-07-20 23:59:00,216.334,216.337,216.328,216.337,27300000.0
2006-07-21 00:00:00,216.347,216.347,216.323,216.336,20800000.0
2006-07-21 00:01:00,216.33,216.345,216.33,216.345,61000001.0
2006-07-21 00:02:00,216.337,216.355,216.33,216.355,27000000.0
2006-07-21 00:03:00,216.34,216.348,216.325,216.34,33700000.0
2006-07-21 00:04:00,216.34,216.345,216.335,216.342,37400000.0
2006-07-21 00:05:00,216.34,216.351,216.336,216.348,36100000.0
2006-07-21 00:06:00,216.345,216.384,216.344,216.344,97600000.0
2006-07-21 00:07:00,216.346,216.346,216.325,216.336,30300001.0
2006-07-21 00:08:00,216.332,216.347,216.32,216.34,50600000.0
2006-07-21 00:09:00,216.33,216.333,216.321,216.333,35600000.0
2006-07-21 00:10:00,216.324,216.346,216.32,216.336,33300000.0
2006-07-21 00:11:00,216.333,216.35,216.322,216.325,49000000.0
2006-07-21 00:12:00,216.321,216.332,216.315,216.332,100700000.0
2006-07-21 00:13:00,216.33,216.359,216.329,216.35,66900000.0
2006-07-21 00:14:00,216.36,216.36,216.338,216.338,49000000.0
2006-07-21 00:15:00,216.335,216.343,216.325,216.325,63700001.0
2006-07-21 00:16:00,216.333,216.358,216.333,216.353,72700000.0
2006-07-21 00:17:00,216.362,216.369,216.362,216.369,48900000.0
2006-07-21 00:18:00,216.364,216.364,216.329,216.329,70200001.0
2006-07-21 00:19:00,216.334,216.344,216.333,216.338,26500000.0
2006-07-21 00:20:00,216.33,216.344,216.325,216.325,76599999.0
2006-07-21 00:21:00,216.333,216.333,216.309,216.32,68400001.0
2006-07-21 00:22:00,216.311,216.325,216.306,216.306,22900000.0
2006-07-21 00:23:00,216.312,216.312,216.282,216.294,41100000.0
2006-07-21 00:24:00,216.308,216.342,216.302,216.302,17300000.0
2006-07-21 00:25:00,216.305,216.31,216.29,216.3,39300000.0
2006-07-21 00:26:00,216.301,216.308,216.286,216.302,52700001.0
2006-07-21 00:27:00,216.31,216.322,216.295,216.295,70799999.0
2006-07-21 00:28:00,216.29,216.302,216.286,216.295,45900000.0
2006-07-21 00:29:00,216.279,216.283,216.244,216.245,64499999.0
2006-07-21 00:30:00,216.235,216.235,216.218,216.224,42199999.0
2006-07-21 00:31:00,216.223,216.223,216.194,216.194,30700000.0
2006-07-21 00:32:00,216.196,216.202,216.196,216.201,57000000.0
2006-07-21 00:33:00,216.214,216.243,216.214,216.238,51300000.0
2006-07-21 00:34:00,216.257,216.263,216.257,216.263,9200000.0
2006-07-21 00:35:00,216.266,216.283,216.257,216.281,47600000.0
2006-07-21 00:36:00,216.267,216.276,216.26,216.265,17800000.0
2006-07-21 00:37:00,216.267,216.267,216.257,216.261,61700000.0
2006-07-21 00:38:00,216.26,216.262,216.246,216.251,32700001.0
2006-07-21 00:39:00,216.256,216.28,216.256,216.272,49500000.0
2006-07-21 00:40:00,216.281,216.303,216.278,216.283,62000000.0
2006-07-21 00:41:00,216.273,216.287,216.264,216.287,20400000.0
2006-07-21 00:42:00,216.297,216.327,216.292,216.314,25500000.0
2006-07-21 00:43:00,216.32,216.32,216.295,216.295,18100000.0
2006-07-21 00:44:00,216.3,216.3,216.278,216.295,42500000.0
2006-07-21 00:45:00,216.281,216.281,216.263,216.279,39800000.0
2006-07-21 00:46:00,216.258,216.312,216.258,216.312,20500000.0
2006-07-21 00:47:00,216.328,216.328,216.315,216.315,53000000.0
2006-07-21 00:48:00,216.322,216.329,216.32,216.32,38600000.0
2006-07-21 00:49:00,216.319,216.34,216.314,216.314,41899999.0
2006-07-21 00:50:00,216.344,216.352,216.312,216.312,65900002.0
2006-07-21 00:51:00,216.305,216.305,216.28,216.289,71399999.0
2006-07-21 00:52:00,216.288,216.288,216.274,216.285,41700000.0
2006-07-21 00:53:00,216.288,216.3,216.286,216.3,20200000.0
2006-07-21 00:54:00,216.285,216.305,216.285,216.29,62499999.0
2006-07-21 00:55:00,216.292,216.299,216.289,216.297,36300000.0
2006-07-21 00:56:00,216.3,216.3,216.295,216.3,33600000.0
2006-07-21 00:57:00,216.3,216.31,216.277,216.31,65500001.0
2006-07-21 00:58:00,216.298,216.31,216.29,216.297,54799999.0
2006-07-21 00:59:00,216.295,216.301,216.28,216.28,27100000.0
2006-07-21 01:00:00,216.285,216.296,216.278,216.285,43700000.0
2006-07-21 01:01:00,216.273,216.274,216.258,216.264,58899999.0
2006-07-21 01:02:00,216.276,216.295,216.274,216.287,70800000.0
2006-07-21 01:03:00,216.268,216.283,216.265,216.283,18300000.0
2006-07-21 01:04:00,216.285,216.29,216.273,216.275,78100000.0
2006-07-21 01:05:00,216.281,216.281,216.269,216.275,4800000.0
2006-07-21 01:06:00,216.27,216.287,216.266,216.266,30300000.0
2006-07-21 01:07:00,216.266,216.266,216.251,216.251,57300000.0
2006-07-21 01:08:00,216.253,216.259,216.25,216.252,51100000.0
2006-07-21 01:09:00,216.264,216.281,216.263,216.263,101100001.0
2006-07-21 01:10:00,216.275,216.303,216.275,216.285,70700000.0
2006-07-21 01:11:00,216.298,216.31,216.289,216.298,59600000.0
2006-07-21 01:12:00,216.301,216.301,216.285,216.285,99200001.0
2006-07-21 01:13:00,216.288,216.3,216.276,216.3,23500000.0
2006-07-21 01:14:00,216.3,216.312,216.285,216.285,84799999.0
2006-07-21 01:15:00,216.298,216.303,216.298,216.303,19500000.0
2006-07-21 01:16:00,216.285,216.285,216.261,216.261,77000000.0
2006-07-21 01:17:00,216.242,216.242,216.201,216.218,47700000.0
2006-07-21 01:18:00,216.222,216.222,216.198,216.2,35900000.0
2006-07-21 01:19:00,216.194,216.219,216.186,216.215,61300001.0
2006-07-21 01:20:00,216.22,216.223,216.202,216.202,40900000.0
2006-07-21 01:21:00,216.204,216.208,216.187,216.192,54600000.0
2006-07-21 01:22:00,216.198,216.209,216.191,216.194,30000000.0
2006-07-21 01:23:00,216.183,216.193,216.183,216.187,67600000.0
2006-07-21 01:24:00,216.198,216.21,216.19,216.2,46300000.0
2006-07-21 01:25:00,216.185,216.202,216.179,216.202,44900001.0
2006-07-21 01:26:00,216.196,216.208,216.192,216.198,74900000.0
2006-07-21 01:27:00,216.191,216.191,216.157,216.157,29000000.0
2006-07-21 01:28:00,216.15,216.169,216.146,216.161,119000002.0
2006-07-21 01:29:00,216.148,216.161,216.137,216.149,55000000.0
2006-07-21 01:30:00,216.151,216.151,216.14,216.147,27900000.0
2006-07-21 01:31:00,216.141,216.162,216.138,216.152,39900000.0
2006-07-21 01:32:00,216.161,216.161,216.14,216.155,23500000.0
2006-07-21 01:33:00,216.143,216.156,216.128,216.153,103000000.0
2006-07-21 01:34:00,216.173,216.174,216.147,216.147,43500000.0
2006-07-21 01:35:00,216.146,216.153,216.144,216.152,50000000.0
2006-07-21 01:36:00,216.161,216.171,216.155,216.168,28000000.0
2006-07-21 01:37:00,216.175,216.175,216.155,216.16,50300000.0
2006-07-21 01:38:00,216.157,216.176,216.157,216.164,36600000.0
2006-07-21 01:39:00,216.158,216.165,216.147,216.148,46300000.0
2006-07-21 01:40:00,216.15,216.174,216.15,216.151,61100000.0
2006-07-21 01:41:00,216.171,216.187,216.153,216.153,25200000.0
2006-07-21 01:42:00,216.153,216.16,216.131,216.16,50199999.0
2006-07-21 01:43:00,216.154,216.168,216.151,216.158,75399999.0
2006-07-21 01:44:00,216.15,216.151,216.131,216.145,19400000.0
2006-07-21 01:45:00,216.146,216.148,216.127,216.147,65400000.0
2006-07-21 01:46:00,216.155,216.165,216.142,216.165,61500000.0
2006-07-21 01:47:00,216.141,216.141,216.11,216.11,30300000.0
2006-07-21 01:48:00,216.111,216.125,216.111,216.121,26300000.0
2006-07-21 01:49:00,216.131,216.131,216.1,216.1,102400001.0
2006-07-21 01:50:00,216.093,216.103,216.075,216.095,43600000.0
2006-07-21 01:51:00,216.085,216.101,216.072,216.09,14800000.0
2006-07-21 01:52:00,216.084,216.098,216.081,216.089,43900000.0
2006-07-21 01:53:00,216.097,216.118,216.07,216.084,29100000.0
2006-07-21 01:54:00,216.097,216.098,216.08,216.087,63300000.0
2006-07-21 01:55:00,216.089,216.1,216.076,216.094,60300000.0
2006-07-21 01:56:00,216.093,216.093,216.074,216.075,58500001.0
2006-07-21 01:57:00,216.093,216.093,216.074,216.075,69000000.0
2006-07-21 01:58:00,216.073,216.091,216.06,216.074,29000000.0
2006-07-21 01:59:00,216.08,216.102,216.077,216.077,41600000.0
2006-07-21 02:00:00,216.068,216.092,216.068,216.078,22400000.0
2006-07-21 02:01:00,216.067,216.077,216.059,216.059,45100000.0
2006-07-21 02:02:00,216.077,216.077,216.05,216.05,55400001.0
2006-07-21 02:03:00,216.053,216.073,216.053,216.059,45800000.0
2006-07-21 02:04:00,216.063,216.065,216.046,216.048,42599999.0
2006-07-21 02:05:00,216.061,216.08,216.061,216.08,26800000.0
2006-07-21 02:06:00,216.083,216.087,216.07,216.081,33400000.0
2006-07-21 02:07:00,216.087,216.122,216.087,216.106,57099999.0
2006-07-21 02:08:00,216.105,216.105,216.075,216.085,66500000.0
2006-07-21 02:09:00,216.069,216.069,216.054,216.054,23100000.0
2006-07-21 02:10:00,216.046,216.046,215.989,216.011,68100000.0
2006-07-21 02:11:00,216.014,216.051,216.014,216.047,50900000.0
2006-07-21 02:12:00,216.042,216.055,216.038,216.052,39900000.0
2006-07-21 02:13:00,216.03,216.03,216.007,216.021,32900000.0
2006-07-21 02:14:00,216.03,216.038,216.011,216.038,36100000.0
2006-07-21 02:15:00,216.038,216.046,216.025,216.025,71500001.0
2006-07-21 02:16:00,216.022,216.035,216.017,216.027,72900000.0
2006-07-21 02:17:00,216.035,216.04,216.02,216.03,84399999.0
2006-07-21 02:18:00,216.023,216.041,216.023,216.032,45400000.0
2006-07-21 02:19:00,216.027,216.056,216.027,216.034,54500000.0
2006-07-21 02:20:00,216.037,216.049,216.037,216.044,55100001.0
2006-07-21 02:21:00,216.038,216.038,216.007,216.022,48400000.0
2006-07-21 02:22:00,216.017,216.046,216.017,216.033,45100000.0
2006-07-21 02:23:00,216.037,216.05,216.025,216.034,28200000.0
2006-07-21 02:24:00,216.033,216.044,216.031,216.039,54800001.0
2006-07-21 02:25:00,216.044,216.044,216.008,216.025,46700000.0
2006-07-21 02:26:00,216.032,216.032,216.012,216.013,94100001.0
2006-07-21 02:27:00,216.021,216.039,216.021,216.029,44600000.0
2006-07-21 02:28:00,216.033,216.033,216.012,216.021,51200000.0
2006-07-21 02:29:00,216.024,216.027,216.005,216.027,58300000.0
2006-07-21 02:30:00,216.026,216.036,216.01,216.01,39200000.0
2006-07-21 02:31:00,216.025,216.025,215.995,215.996,35000000.0
2006-07-21 02:32:00,216.0,216.017,216.0,216.006,21500000.0
2006-07-21 02:33:00,216.011,216.019,216.001,216.001,58500000.0
2006-07-21 02:34:00,216.015,216.027,216.015,216.027,22400000.0
2006-07-21 02:35:00,216.021,216.04,216.002,216.005,70200000.0
2006-07-21 02:36:00,215.997,216.0,215.987,215.998,34100000.0
2006-07-21 02:37:00,215.995,216.003,215.979,215.995,29500000.0
2006-07-21 02:38:00,215.979,216.002,215.979,215.988,32300000.0
2006-07-21 02:39:00,215.997,215.998,215.987,215.993,58700000.0
2006-07-21 02:40:00,215.995,216.022,215.995,216.015,74199999.0
2006-07-21 02:41:00,216.031,216.031,215.998,216.013,22700000.0
2006-07-21 02:42:00,216.019,216.041,216.019,216.035,56800000.0
2006-07-21 02:43:00,216.053,216.053,216.034,216.052,48000000.0
2006-07-21 02:44:00,216.041,216.052,216.023,216.044,25600000.0
2006-07-21 02:45:00,216.034,216.042,216.022,216.042,40100000.0
2006-07-21 02:46:00,216.037,216.057,216.036,216.036,56900001.0
2006-07-21 02:47:00,216.033,216.033,216.009,216.022,39000000.0
2006-07-21 02:48:00,216.019,216.042,216.003,216.003,48300000.0
2006-07-21 02:49:00,216.006,216.019,215.99,215.999,38400000.0
2006-07-21 02:50:00,216.01,216.025,216.006,216.025,69800000.0
2006-07-21 02:51:00,216.056,216.082,216.038,216.068,42500000.0
2006-07-21 02:52:00,216.05,216.082,216.05,216.068,24800000.0
2006-07-21 02:53:00,216.059,216.099,216.058,216.058,41700000.0
2006-07-21 02:54:00,216.034,216.037,215.99,216.012,60899999.0
2006-07-21 02:55:00,216.003,216.021,215.986,216.007,31500000.0
2006-07-21 02:56:00,216.009,216.02,215.993,216.003,37200000.0
2006-07-21 02:57:00,215.992,216.027,215.98,216.027,40700000.0
2006-07-21 02:58:00,216.04,216.047,216.019,216.02,50500000.0
2006-07-21 02:59:00,216.007,216.022,215.995,216.022,71400001.0
2006-07-21 03:00:00,216.011,216.017,216.0,216.01,46600001.0
2006-07-21 03:01:00,216.032,216.032,215.995,216.001,66200000.0
2006-07-21 03:02:00,215.998,215.998,215.968,215.968,44499999.0
2006-07-21 03:03:00,215.982,215.994,215.982,215.991,18800000.0
2006-07-21 03:04:00,215.989,216.024,215.989,216.002,36400000.0
2006-07-21 03:05:00,216.01,216.015,216.0,216.0,37100000.0
2006-07-21 03:06:00,216.01,216.03,215.998,216.03,64999999.0
2006-07-21 03:07:00,216.021,216.035,216.017,216.017,22400000.0
2006-07-21 03:08:00,216.02,216.027,216.01,216.018,19300000.0
2006-07-21 03:09:00,216.023,216.041,216.023,216.041,52300000.0
2006-07-21 03:10:00,216.033,216.067,216.03,216.046,35600000.0
2006-07-21 03:11:00,216.04,216.05,216.024,216.028,53100000.0
2006-07-21 03:12:00,216.037,216.041,216.026,216.029,54100000.0
2006-07-21 03:13:00,216.036,216.057,216.033,216.046,35300000.0
2006-07-21 03:14:00,216.041,216.08,216.041,216.056,25100000.0
2006-07-21 03:15:00,216.064,216.085,216.063,216.073,24600000.0
2006-07-21 03:16:00,216.068,216.068,216.062,216.068,55000000.0
2006-07-21 03:17:00,216.054,216.076,216.044,216.053,72800001.0
2006-07-21 03:18:00,216.06,216.06,216.028,216.045,30400000.0
2006-07-21 03:19:00,216.046,216.062,216.04,216.055,77300002.0
2006-07-21 03:20:00,216.048,216.065,216.048,216.052,40900000.0
2006-07-21 03:21:00,216.064,216.071,216.045,216.058,76499999.0
2006-07-21 03:22:00,216.047,216.063,216.04,216.04,71800000.0
2006-07-21 03:23:00,216.05,216.05,216.03,216.03,52400000.0
2006-07-21 03:24:00,216.042,216.05,216.035,216.048,51100000.0
2006-07-21 03:25:00,216.039,216.042,216.029,216.039,35500000.0
2006-07-21 03:26:00,216.035,216.045,216.035,216.045,31500000.0
2006-07-21 03:27:00,216.035,216.035,216.022,216.022,31200000.0
2006-07-21 03:28:00,216.023,216.023,216.002,216.019,17100000.0
2006-07-21 03:29:00,216.029,216.035,216.019,216.019,51700000.0
2006-07-21 03:30:00,216.005,216.015,215.998,215.998,26900000.0
2006-07-21 03:31:00,216.018,216.022,215.995,216.022,49400000.0
2006-07-21 03:32:00,216.017,216.018,216.005,216.005,42800000.0
2006-07-21 03:33:00,216.004,216.023,216.004,216.022,55200000.0
2006-07-21 03:34:00,216.027,216.043,216.023,216.03,96200000.0
2006-07-21 03:35:00,216.022,216.035,216.022,216.024,47000000.0
2006-07-21 03:36:00,216.025,216.03,216.013,216.013,44300000.0
2006-07-21 03:37:00,216.033,216.033,216.029,216.03,29100000.0
2006-07-21 03:38:00,216.035,216.035,216.02,216.035,41000000.0
2006-07-21 03:39:00,216.024,216.024,216.012,216.012,17900000.0
2006-07-21 03:40:00,215.99,216.001,215.98,215.988,38000000.0
2006-07-21 03:41:00,215.985,215.987,215.97,215.987,111600000.0
2006-07-21 03:42:00,215.996,216.007,215.986,215.986,71200000.0
2006-07-21 03:43:00,215.99,216.003,215.976,216.003,26300000.0
2006-07-21 03:44:00,216.008,216.008,215.976,215.976,19200000.0
2006-07-21 03:45:00,215.979,215.988,215.979,215.983,21700000.0
2006-07-21 03:46:00,215.968,215.987,215.959,215.959,51000000.0
2006-07-21 03:47:00,215.96,215.961,215.927,215.961,124700000.0
2006-07-21 03:48:00,215.953,215.972,215.95,215.972,51400000.0
2006-07-21 03:49:00,215.963,215.963,215.943,215.943,27200000.0
2006-07-21 03:50:00,215.939,215.957,215.935,215.935,47300000.0
2006-07-21 03:51:00,215.952,215.963,215.946,215.956,43900000.0
2006-07-21 03:52:00,215.965,215.976,215.945,215.945,32400000.0
2006-07-21 03:53:00,215.939,215.946,215.934,215.942,16000000.0
2006-07-21 03:54:00,215.944,215.944,215.934,215.937,30800000.0
2006-07-21 03:55:00,215.943,215.943,215.93,215.94,40800001.0
2006-07-21 03:56:00,215.929,215.958,215.929,215.945,28600000.0
2006-07-21 03:57:00,215.935,215.956,215.931,215.948,43000000.0
2006-07-21 03:58:00,215.948,215.952,215.934,215.952,64700000.0
2006-07-21 03:59:00,215.954,215.968,215.947,215.955,39400000.0
2006-07-21 04:00:00,215.958,215.961,215.949,215.957,16700000.0
2006-07-21 04:01:00,215.96,215.965,215.94,215.94,35400000.0
2006-07-21 04:02:00,215.944,215.977,215.944,215.948,40300000.0
2006-07-21 04:03:00,215.963,215.974,215.963,215.969,7500000.0
2006-07-21 04:04:00,215.975,215.98,215.97,215.975,34200000.0
2006-07-21 04:05:00,215.978,215.985,215.966,215.973,39800000.0
2006-07-21 04:06:00,215.966,215.98,215.966,215.97,73700000.0
2006-07-21 04:07:00,215.975,215.975,215.958,215.958,12300000.0
2006-07-21 04:08:00,215.965,215.98,215.965,215.98,86000000.0
2006-07-21 04:09:00,215.97,215.975,215.963,215.963,55100000.0
2006-07-21 04:10:00,215.98,215.994,215.977,215.982,48299999.0
2006-07-21 04:11:00,215.988,216.0,215.96,215.96,68300001.0
2006-07-21 04:12:00,215.954,215.992,215.954,215.968,52600000.0
2006-07-21 04:13:00,215.968,215.977,215.966,215.977,56199999.0
2006-07-21 04:14:00,215.965,215.974,215.957,215.974,112499999.0
2006-07-21 04:15:00,215.979,215.983,215.96,215.983,42900000.0
2006-07-21 04:16:00,215.971,215.971,215.956,215.965,54399999.0
2006-07-21 04:17:00,215.975,215.985,215.968,215.985,39900000.0
2006-07-21 04:18:00,215.976,215.977,215.969,215.971,25100000.0
2006-07-21 04:19:00,215.965,215.987,215.956,215.987,49400000.0
2006-07-21 04:20:00,215.981,215.981,215.955,215.955,35400000.0
2006-07-21 04:21:00,215.956,215.967,215.956,215.967,20300000.0
2006-07-21 04:22:00,215.962,215.979,215.956,215.966,57200000.0
2006-07-21 04:23:00,215.977,215.977,215.968,215.968,7600000.0
2006-07-21 04:24:00,215.962,215.97,215.956,215.97,67100000.0
2006-07-21 04:25:00,215.961,215.978,215.961,215.965,59599999.0
2006-07-21 04:26:00,215.974,215.982,215.963,215.971,52700000.0
2006-07-21 04:27:00,215.957,215.994,215.95,215.978,66600000.0
2006-07-21 04:28:00,215.97,215.985,215.965,215.968,14900000.0
2006-07-21 04:29:00,215.969,215.969,215.95,215.95,30200000.0
2006-07-21 04:30:00,215.958,215.972,215.955,215.97,62700000.0
2006-07-21 04:31:00,215.976,215.976,215.962,215.963,24700000.0
2006-07-21 04:32:00,215.963,215.969,215.928,215.942,21600000.0
2006-07-21 04:33:00,215.937,215.944,215.929,215.933,23900000.0
2006-07-21 04:34:00,215.912,215.93,215.89,215.918,45400000.0
2006-07-21 04:35:00,215.91,215.917,215.906,215.914,38400000.0
2006-07-21 04:36:00,215.905,215.923,215.895,215.898,34700000.0
2006-07-21 04:37:00,215.895,215.899,215.859,215.889,45800000.0
2006-07-21 04:38:00,215.896,215.922,215.883,215.894,59600000.0
2006-07-21 04:39:00,215.882,215.956,215.875,215.956,46000000.0
2006-07-21 04:40:00,215.967,215.967,215.929,215.938,41100000.0
2006-07-21 04:41:00,215.933,215.933,215.914,215.927,46000000.0
2006-07-21 04:42:00,215.927,215.966,215.927,215.942,49800000.0
2006-07-21 04:43:00,215.952,215.988,215.946,215.96,70200000.0
2006-07-21 04:44:00,215.96,215.96,215.92,215.931,59700000.0
2006-07-21 04:45:00,215.92,215.933,215.915,215.921,32500000.0
2006-07-21 04:46:00,215.916,215.926,215.916,215.923,19600000.0
2006-07-21 04:47:00,215.933,215.934,215.921,215.923,29800000.0
2006-07-21 04:48:00,215.935,215.935,215.914,215.927,69700001.0
2006-07-21 04:49:00,215.926,215.945,215.917,215.924,75100001.0
2006-07-21 04:50:00,215.931,215.953,215.923,215.953,49500000.0
2006-07-21 04:51:00,215.958,215.979,215.945,215.979,26700000.0
2006-07-21 04:52:00,215.975,215.976,215.955,215.97,55700001.0
2006-07-21 04:53:00,215.985,215.985,215.967,215.967,34800000.0
2006-07-21 04:54:00,215.972,215.992,215.963,215.992,63400000.0
2006-07-21 04:55:00,215.989,215.996,215.977,215.977,36300000.0
2006-07-21 04:56:00,215.987,216.002,215.984,215.989,44300000.0
2006-07-21 04:57:00,215.998,216.011,215.996,215.996,26700000.0
2006-07-21 04:58:00,215.988,216.005,215.988,215.995,43300000.0
2006-07-21 04:59:00,215.997,216.004,215.988,215.997,38000000.0
2006-07-21 05:00:00,216.016,216.021,216.004,216.021,41200000.0
2006-07-21 05:01:00,216.019,216.027,215.993,216.027,61400000.0
2006-07-21 05:02:00,216.032,216.052,216.029,216.038,76399999.0
2006-07-21 05:03:00,216.041,216.05,216.038,216.05,23500000.0
2006-07-21 05:04:00,216.053,216.054,216.043,216.043,27300000.0
2006-07-21 05:05:00,216.038,216.041,216.023,216.041,91900002.0
2006-07-21 05:06:00,216.035,216.052,216.035,216.038,79500002.0
2006-07-21 05:07:00,216.05,216.05,216.04,216.04,9600000.0
2006-07-21 05:08:00,216.041,216.074,216.041,216.069,71300001.0
2006-07-21 05:09:00,216.07,216.085,216.07,216.085,25200000.0
2006-07-21 05:10:00,216.084,216.09,216.073,216.073,33400000.0
2006-07-21 05:11:00,216.064,216.074,216.047,216.074,46200000.0
2006-07-21 05:12:00,216.067,216.08,216.06,216.08,21100000.0
2006-07-21 05:13:00,216.077,216.077,216.055,216.055,49000000.0
2006-07-21 05:14:00,216.068,216.076,216.061,216.072,83600000.0
2006-07-21 05:15:00,216.064,216.064,216.051,216.056,35600000.0
2006-07-21 05:16:00,216.074,216.083,216.059,216.083,55500000.0
2006-07-21 05:17:00,216.083,216.099,216.073,216.073,36300000.0
2006-07-21 05:18:00,216.08,216.092,216.077,216.077,62400000.0
2006-07-21 05:19:00,216.084,216.102,216.079,216.079,70200000.0
2006-07-21 05:20:00,216.083,216.083,216.058,216.061,33900000.0
2006-07-21 05:21:00,216.066,216.078,216.042,216.046,28500000.0
2006-07-21 05:22:00,216.052,216.053,216.036,216.036,65500001.0
2006-07-21 05:23:00,216.047,216.064,216.046,216.056,78500000.0
2006-07-21 05:24:00,216.07,216.077,216.056,216.064,53300000.0
2006-07-21 05:25:00,216.06,216.075,216.05,216.075,44300000.0
2006-07-21 05:26:00,216.072,216.084,216.067,216.068,38000000.0
2006-07-21 05:27:00,216.07,216.08,216.063,216.07,43200000.0
2006-07-21 05:28:00,216.077,216.083,216.069,216.083,48300000.0
2006-07-21 05:29:00,216.077,216.085,216.072,216.077,56000000.0
2006-07-21 05:30:00,216.089,216.089,216.059,216.07,22200000.0
2006-07-21 05:31:00,216.065,216.065,216.051,216.052,38400000.0
2006-07-21 05:32:00,216.075,216.077,216.065,216.067,46300000.0
2006-07-21 05:33:00,216.063,216.085,216.06,216.07,43400000.0
2006-07-21 05:34:00,216.07,216.07,216.07,216.07,8800000.0
2006-07-21 05:35:00,216.078,216.081,216.065,216.072,65600000.0
2006-07-21 05:36:00,216.066,216.081,216.062,216.069,44200001.0
2006-07-21 05:37:00,216.077,216.086,216.06,216.064,51700000.0
2006-07-21 05:38:00,216.06,216.077,216.06,216.075,43600000.0
2006-07-21 05:39:00,216.07,216.075,216.068,216.068,47100000.0
2006-07-21 05:40:00,216.073,216.073,216.068,216.068,31400000.0
2006-07-21 05:41:00,216.039,216.063,216.039,216.06,87700002.0
2006-07-21 05:42:00,216.062,216.067,216.034,216.067,47799999.0
2006-07-21 05:43:00,216.064,216.079,216.064,216.068,31000000.0
2006-07-21 05:44:00,216.07,216.07,216.032,216.044,46500000.0
2006-07-21 05:45:00,216.045,216.045,216.04,216.04,42600000.0
2006-07-21 05:46:00,216.03,216.057,216.03,216.035,62600001.0
2006-07-21 05:47:00,216.033,216.035,216.021,216.027,27900000.0
2006-07-21 05:48:00,216.037,216.041,216.026,216.041,53400000.0
2006-07-21 05:49:00,216.042,216.06,216.042,216.06,42300000.0
2006-07-21 05:50:00,216.055,216.061,216.047,216.047,51500000.0
2006-07-21 05:51:00,216.05,216.065,216.037,216.037,47100001.0
2006-07-21 05:52:00,216.06,216.06,216.04,216.06,43300000.0
2006-07-21 05:53:00,216.05,216.06,216.05,216.06,47400001.0
2006-07-21 05:54:00,216.05,216.055,216.05,216.055,6300000.0
2006-07-21 05:55:00,216.043,216.053,216.02,216.03,51300000.0
2006-07-21 05:56:00,216.034,216.049,216.013,216.029,69400000.0
2006-07-21 05:57:00,216.056,216.056,216.032,216.034,54900000.0
2006-07-21 05:58:00,216.05,216.057,216.043,216.057,29800000.0
2006-07-21 05:59:00,216.06,216.066,216.048,216.058,60400000.0
2006-07-21 06:00:00,216.064,216.077,216.055,216.063,48100000.0
2006-07-21 06:01:00,216.065,216.065,216.047,216.064,28800000.0
2006-07-21 06:02:00,216.064,216.07,216.053,216.07,57399999.0
2006-07-21 06:03:00,216.058,216.07,216.058,216.058,53400000.0
2006-07-21 06:04:00,216.05,216.06,216.045,216.058,42900000.0
2006-07-21 06:05:00,216.055,216.055,216.042,216.055,39200000.0
2006-07-21 06:06:00,216.045,216.045,216.022,216.026,53900000.0
2006-07-21 06:07:00,216.03,216.03,216.021,216.03,44100000.0
2006-07-21 06:08:00,216.015,216.029,216.015,216.018,66400001.0
2006-07-21 06:09:00,216.004,216.016,215.989,215.995,52300000.0
2006-07-21 06:10:00,216.001,216.005,215.975,216.0,65600000.0
2006-07-21 06:11:00,215.985,215.993,215.978,215.988,31200000.0
2006-07-21 06:12:00,215.985,215.993,215.985,215.993,22700000.0
2006-07-21 06:13:00,215.975,215.989,215.974,215.985,47100000.0
2006-07-21 06:14:00,215.978,215.983,215.961,215.979,78400001.0
2006-07-21 06:15:00,215.985,215.993,215.985,215.985,118099998.0
2006-07-21 06:16:00,215.975,215.975,215.966,215.966,10800000.0
2006-07-21 06:17:00,215.965,215.975,215.948,215.948,57300000.0
2006-07-21 06:18:00,215.925,215.939,215.925,215.935,18700000.0
2006-07-21 06:19:00,215.955,215.983,215.946,215.971,65000000.0
2006-07-21 06:20:00,215.977,215.982,215.968,215.98,117099997.0
2006-07-21 06:21:00,215.971,215.98,215.954,215.98,67100000.0
2006-07-21 06:22:00,215.991,216.012,215.978,215.978,43000000.0
2006-07-21 06:23:00,216.009,216.011,216.0,216.01,43500000.0
2006-07-21 06:24:00,215.996,216.018,215.996,216.009,58099999.0
2006-07-21 06:25:00,216.005,216.012,216.001,216.001,62800000.0
2006-07-21 06:26:00,215.997,216.008,215.993,216.001,66400000.0
2006-07-21 06:27:00,215.976,216.001,215.974,216.001,47200000.0
2006-07-21 06:28:00,216.013,216.053,216.013,216.026,27700000.0
2006-07-21 06:29:00,216.03,216.051,216.026,216.043,46000000.0
2006-07-21 06:30:00,216.042,216.044,216.018,216.018,58899998.0
2006-07-21 06:31:00,216.02,216.025,216.01,216.025,88900000.0
2006-07-21 06:32:00,216.018,216.039,216.018,216.026,35200000.0
2006-07-21 06:33:00,216.027,216.035,216.02,216.03,35000000.0
2006-07-21 06:34:00,216.021,216.021,216.001,216.015,82600000.0
2006-07-21 06:35:00,215.999,216.009,215.986,215.986,41800000.0
2006-07-21 06:36:00,215.995,216.014,215.995,215.998,42800000.0
2006-07-21 06:37:00,215.995,216.0,215.98,215.98,25600000.0
2006-07-21 06:38:00,215.981,215.985,215.963,215.972,41900000.0
2006-07-21 06:39:00,215.974,215.996,215.974,215.988,79900002.0
2006-07-21 06:40:00,215.986,216.004,215.981,215.988,53100000.0
2006-07-21 06:41:00,215.985,216.003,215.985,215.997,19200000.0
2006-07-21 06:42:00,215.99,216.002,215.983,216.002,52800000.0
2006-07-21 06:43:00,216.0,216.01,215.985,215.99,47800000.0
2006-07-21 06:44:00,215.993,215.995,215.99,215.995,36100000.0
2006-07-21 06:45:00,215.999,216.012,215.992,216.012,14900000.0
2006-07-21 06:46:00,216.003,216.01,215.999,216.0,41800000.0
2006-07-21 06:47:00,215.99,216.0,215.988,216.0,28600000.0
2006-07-21 06:48:00,216.0,216.003,215.977,216.003,131000002.0
2006-07-21 06:49:00,215.981,215.99,215.971,215.971,32400000.0
2006-07-21 06:50:00,215.97,215.985,215.97,215.98,8300000.0
2006-07-21 06:51:00,215.999,215.999,215.962,215.971,77800001.0
2006-07-21 06:52:00,215.972,215.987,215.972,215.973,44700000.0
2006-07-21 06:53:00,215.972,215.992,215.959,215.992,21800000.0
2006-07-21 06:54:00,215.972,215.985,215.972,215.98,37100000.0
2006-07-21 06:55:00,215.976,215.987,215.971,215.978,24500000.0
2006-07-21 06:56:00,215.992,215.995,215.987,215.995,48000001.0
2006-07-21 06:57:00,216.004,216.012,215.993,216.012,14900000.0
2006-07-21 06:58:00,215.996,216.015,215.996,216.015,42700000.0
2006-07-21 06:59:00,216.015,216.034,216.007,216.03,69400000.0
2006-07-21 07:00:00,216.024,216.047,216.01,216.031,53300001.0
2006-07-21 07:01:00,216.033,216.04,216.007,216.022,64200000.0
2006-07-21 07:02:00,216.024,216.037,216.011,216.037,35800000.0
2006-07-21 07:03:00,216.04,216.04,216.012,216.02,56900000.0
2006-07-21 07:04:00,216.007,216.024,216.007,216.021,45900000.0
2006-07-21 07:05:00,216.037,216.043,216.029,216.038,74100000.0
2006-07-21 07:06:00,216.046,216.066,216.033,216.033,71100000.0
2006-07-21 07:07:00,216.042,216.056,216.042,216.051,33400000.0
2006-07-21 07:08:00,216.072,216.072,216.04,216.048,36600000.0
2006-07-21 07:09:00,216.066,216.066,216.045,216.045,32600000.0
2006-07-21 07:10:00,216.051,216.056,216.037,216.042,29700000.0
2006-07-21 07:11:00,216.037,216.052,216.035,216.042,34700000.0
2006-07-21 07:12:00,216.042,216.05,216.03,216.05,43200000.0
2006-07-21 07:13:00,216.031,216.047,216.025,216.046,27600000.0
2006-07-21 07:14:00,216.037,216.064,216.029,216.05,70500000.0
2006-07-21 07:15:00,216.042,216.045,216.03,216.035,41900001.0
2006-07-21 07:16:00,216.038,216.038,216.007,216.007,28000000.0
2006-07-21 07:17:00,216.003,216.012,216.002,216.002,35500000.0
2006-07-21 07:18:00,216.0,216.004,215.989,215.989,45600000.0
2006-07-21 07:19:00,216.008,216.023,215.999,216.007,52800000.0
2006-07-21 07:20:00,215.994,215.995,215.975,215.995,45000000.0
2006-07-21 07:21:00,215.983,215.983,215.974,215.98,63799999.0
2006-07-21 07:22:00,215.972,215.972,215.956,215.97,29100000.0
2006-07-21 07:23:00,215.974,215.99,215.962,215.962,60599999.0
2006-07-21 07:24:00,215.952,215.968,215.948,215.968,24400000.0
2006-07-21 07:25:00,215.953,215.953,215.919,215.933,56800001.0
2006-07-21 07:26:00,215.931,215.931,215.902,215.912,47199999.0
2006-07-21 07:27:00,215.908,215.922,215.905,215.912,58300000.0
2006-07-21 07:28:00,215.918,215.929,215.909,215.914,70100000.0
2006-07-21 07:29:00,215.925,215.925,215.889,215.898,53400000.0
2006-07-21 07:30:00,215.899,215.911,215.888,215.911,68200001.0
2006-07-21 07:31:00,215.928,215.94,215.921,215.928,59400000.0
2006-07-21 07:32:00,215.92,215.935,215.915,215.935,46999999.0
2006-07-21 07:33:00,215.926,215.957,215.926,215.942,52100000.0
2006-07-21 07:34:00,215.943,215.957,215.93,215.938,35400000.0
2006-07-21 07:35:00,215.964,215.975,215.948,215.975,69399999.0
2006-07-21 07:36:00,215.984,216.003,215.957,216.003,35000000.0
2006-07-21 07:37:00,215.997,215.999,215.948,215.948,45000000.0
2006-07-21 07:38:00,215.934,215.95,215.934,215.94,49800000.0
2006-07-21 07:39:00,215.946,215.976,215.946,215.968,44700000.0
2006-07-21 07:40:00,215.982,215.987,215.972,215.972,32300000.0
2006-07-21 07:41:00,215.957,215.957,215.935,215.935,28800000.0
2006-07-21 07:42:00,215.935,215.935,215.91,215.915,14400000.0
2006-07-21 07:43:00,215.919,215.934,215.91,215.934,39400000.0
2006-07-21 07:44:00,215.937,215.949,215.928,215.936,43300000.0
2006-07-21 07:45:00,215.942,215.978,215.942,215.954,52700001.0
2006-07-21 07:46:00,215.95,215.953,215.935,215.95,62800001.0
2006-07-21 07:47:00,215.947,215.959,215.933,215.953,50100000.0
2006-07-21 07:48:00,215.947,215.963,215.943,215.949,87600002.0
2006-07-21 07:49:00,215.936,215.936,215.89,215.89,43000000.0
2006-07-21 07:50:00,215.884,215.903,215.884,215.899,58600000.0
2006-07-21 07:51:00,215.908,215.908,215.883,215.905,61900000.0
2006-07-21 07:52:00,215.892,215.913,215.884,215.884,34300000.0
2006-07-21 07:53:00,215.877,215.911,215.87,215.888,37300000.0
2006-07-21 07:54:00,215.865,215.865,215.845,215.849,18500000.0
2006-07-21 07:55:00,215.813,215.847,215.813,215.847,78199999.0
2006-07-21 07:56:00,215.86,215.875,215.849,215.853,39800000.0
2006-07-21 07:57:00,215.861,215.871,215.836,215.852,80900000.0
2006-07-21 07:58:00,215.861,215.89,215.856,215.885,60800000.0
2006-07-21 07:59:00,215.876,215.882,215.85,215.855,81600002.0
2006-07-21 08:00:00,215.846,215.851,215.82,215.851,20600000.0
2006-07-21 08:01:00,215.857,215.857,215.821,215.831,41700000.0
2006-07-21 08:02:00,215.842,215.847,215.826,215.832,34300000.0
2006-07-21 08:03:00,215.844,215.849,215.833,215.837,38700000.0
2006-07-21 08:04:00,215.822,215.87,215.822,215.866,95100000.0
2006-07-21 08:05:00,215.896,215.907,215.893,215.898,78600000.0
2006-07-21 08:06:00,215.917,215.928,215.914,215.927,37799999.0
2006-07-21 08:07:00,215.917,215.924,215.909,215.924,42400000.0
2006-07-21 08:08:00,215.942,215.942,215.898,215.898,35200000.0
2006-07-21 08:09:00,215.919,215.954,215.919,215.935,19900000.0
2006-07-21 08:10:00,215.944,215.951,215.927,215.938,29700000.0
2006-07-21 08:11:00,215.973,215.983,215.973,215.981,24000000.0
2006-07-21 08:12:00,215.984,216.014,215.984,215.99,54700000.0
2006-07-21 08:13:00,215.996,216.019,215.996,216.019,55300000.0
2006-07-21 08:14:00,216.024,216.034,216.02,216.024,65700000.0
2006-07-21 08:15:00,216.022,216.047,216.022,216.047,45500000.0
2006-07-21 08:16:00,216.038,216.043,216.019,216.035,50200000.0
2006-07-21 08:17:00,216.03,216.03,215.98,215.983,44000000.0
2006-07-21 08:18:00,215.988,216.002,215.988,215.988,20600000.0
2006-07-21 08:19:00,215.996,216.024,215.996,216.006,60400000.0
2006-07-21 08:20:00,216.013,216.016,215.973,215.973,37100000.0
2006-07-21 08:21:00,215.964,215.975,215.956,215.975,35700000.0
2006-07-21 08:22:00,215.98,215.983,215.962,215.976,48300000.0
2006-07-21 08:23:00,215.968,215.991,215.965,215.985,59500000.0
2006-07-21 08:24:00,215.992,216.001,215.975,216.001,39900001.0
2006-07-21 08:25:00,215.997,216.014,215.995,216.002,79100001.0
2006-07-21 08:26:00,215.991,216.015,215.991,216.003,60900000.0
2006-07-21 08:27:00,216.014,216.029,216.001,216.015,50800001.0
2006-07-21 08:28:00,216.015,216.018,216.005,216.011,47700000.0
2006-07-21 08:29:00,216.036,216.036,216.008,216.027,72800000.0
2006-07-21 08:30:00,216.027,216.062,216.027,216.06,48900000.0
2006-07-21 08:31:00,216.048,216.048,216.027,216.027,39900000.0
2006-07-21 08:32:00,216.036,216.063,216.021,216.05,46300000.0
2006-07-21 08:33:00,216.046,216.088,216.043,216.067,88600000.0
2006-07-21 08:34:00,216.081,216.108,216.074,216.108,76800001.0
2006-07-21 08:35:00,216.098,216.1,216.068,216.095,68099999.0
2006-07-21 08:36:00,216.096,216.153,216.096,216.153,39800000.0
2006-07-21 08:37:00,216.144,216.173,216.132,216.173,77200000.0
2006-07-21 08:38:00,216.142,216.142,216.085,216.121,53699999.0
2006-07-21 08:39:00,216.124,216.165,216.114,216.15,93800001.0
2006-07-21 08:40:00,216.155,216.155,216.133,216.133,40800000.0
2006-07-21 08:41:00,216.113,216.173,216.106,216.162,39600000.0
2006-07-21 08:42:00,216.163,216.178,216.145,216.158,72199999.0
2006-07-21 08:43:00,216.167,216.187,216.163,216.163,18800000.0
2006-07-21 08:44:00,216.179,216.204,216.175,216.175,76400000.0
2006-07-21 08:45:00,216.163,216.169,216.14,216.14,70199999.0
2006-07-21 08:46:00,216.139,216.174,216.139,216.174,31400000.0
2006-07-21 08:47:00,216.182,216.182,216.16,216.17,49700000.0
2006-07-21 08:48:00,216.146,216.173,216.14,216.16,72400001.0
2006-07-21 08:49:00,216.152,216.185,216.152,216.18,57500000.0
2006-07-21 08:50:00,216.174,216.201,216.166,216.201,38700001.0
2006-07-21 08:51:00,216.177,216.177,216.154,216.176,42800000.0
2006-07-21 08:52:00,216.172,216.172,216.123,216.15,70400000.0
2006-07-21 08:53:00,216.138,216.151,216.116,216.116,43800000.0
2006-07-21 08:54:00,216.131,216.194,216.131,216.19,45900000.0
2006-07-21 08:55:00,216.201,216.265,216.201,216.265,20800000.0
2006-07-21 08:56:00,216.262,216.29,216.218,216.218,45900000.0
2006-07-21 08:57:00,216.177,216.177,216.122,216.122,47200000.0
2006-07-21 08:58:00,216.108,216.119,216.097,216.098,59500000.0
2006-07-21 08:59:00,216.098,216.098,216.062,216.085,57300000.0
2006-07-21 09:00:00,216.086,216.092,216.063,216.064,32000000.0
2006-07-21 09:01:00,216.059,216.114,216.052,216.052,46100000.0
2006-07-21 09:02:00,216.052,216.066,216.019,216.024,51400000.0
2006-07-21 09:03:00,216.025,216.052,216.025,216.052,20000000.0
2006-07-21 09:04:00,216.051,216.074,216.022,216.022,52100000.0
2006-07-21 09:05:00,216.001,216.001,215.959,215.993,59000000.0
2006-07-21 09:06:00,215.982,216.002,215.961,216.002,58300000.0
2006-07-21 09:07:00,215.999,216.017,215.997,216.017,23100000.0
2006-07-21 09:08:00,216.008,216.023,216.004,216.005,40600001.0
2006-07-21 09:09:00,216.001,216.01,215.989,215.989,45100000.0
2006-07-21 09:10:00,216.013,216.036,216.013,216.033,38200000.0
2006-07-21 09:11:00,216.038,216.049,216.028,216.04,43100000.0
2006-07-21 09:12:00,216.065,216.098,216.059,216.098,68500000.0
2006-07-21 09:13:00,216.085,216.185,216.085,216.185,39300000.0
2006-07-21 09:14:00,214.689,216.196,214.689,216.189,36800000.0
2006-07-21 09:15:00,216.24,216.26,216.187,216.254,56900000.0
2006-07-21 09:16:00,216.272,216.277,216.219,216.263,50200001.0
2006-07-21 09:17:00,216.266,216.302,216.254,216.254,87800001.0
2006-07-21 09:18:00,216.243,216.278,216.239,216.273,43500000.0
2006-07-21 09:19:00,216.268,216.292,216.25,216.292,44500000.0
2006-07-21 09:20:00,216.3,216.303,216.205,216.213,42200000.0
2006-07-21 09:21:00,216.179,216.179,216.088,216.135,22400000.0
2006-07-21 09:22:00,216.121,216.139,216.1,216.119,47000000.0
2006-07-21 09:23:00,216.131,216.184,216.119,216.184,49899999.0
2006-07-21 09:24:00,216.169,216.169,216.141,216.159,26900000.0
2006-07-21 09:25:00,216.161,216.161,216.137,216.14,72100000.0
2006-07-21 09:26:00,216.164,216.181,216.145,216.158,47100001.0
2006-07-21 09:27:00,216.156,216.161,216.132,216.132,42600000.0
2006-07-21 09:28:00,216.134,216.155,216.122,216.145,54000000.0
2006-07-21 09:29:00,216.111,216.12,216.073,216.073,64500000.0
2006-07-21 09:30:00,216.059,216.079,216.053,216.053,63700001.0
2006-07-21 09:31:00,216.048,216.075,216.048,216.075,36100000.0
2006-07-21 09:32:00,216.079,216.083,216.065,216.068,54600000.0
2006-07-21 09:33:00,216.069,216.069,216.057,216.061,25300000.0
2006-07-21 09:34:00,216.062,216.062,216.008,216.01,63600000.0
2006-07-21 09:35:00,216.0,216.014,215.964,215.964,54400000.0
2006-07-21 09:36:00,215.957,215.97,215.852,215.883,47800000.0
2006-07-21 09:37:00,215.881,215.93,215.881,215.908,63000000.0
2006-07-21 09:38:00,215.89,215.899,215.775,215.775,49100000.0
2006-07-21 09:39:00,215.796,215.829,215.796,215.81,57000000.0
2006-07-21 09:40:00,215.815,215.819,215.765,215.765,38000000.0
2006-07-21 09:41:00,215.748,215.756,215.71,215.723,29600000.0
2006-07-21 09:42:00,215.718,215.718,215.7,215.716,31000000.0
2006-07-21 09:43:00,215.711,215.725,215.692,215.712,77099999.0
2006-07-21 09:44:00,215.697,215.697,215.67,215.674,55500000.0
2006-07-21 09:45:00,215.668,215.668,215.613,215.621,108400000.0
2006-07-21 09:46:00,215.612,215.612,215.51,215.51,45800000.0
2006-07-21 09:47:00,215.518,215.55,215.512,215.53,74199999.0
2006-07-21 09:48:00,215.503,215.555,215.496,215.555,24900000.0
2006-07-21 09:49:00,215.557,215.601,215.557,215.586,29900000.0
2006-07-21 09:50:00,215.594,215.614,215.58,215.606,64300001.0
2006-07-21 09:51:00,215.624,215.651,215.594,215.594,50200000.0
2006-07-21 09:52:00,215.603,215.64,215.603,215.638,41300000.0
2006-07-21 09:53:00,215.652,215.652,215.614,215.62,71700000.0
2006-07-21 09:54:00,215.61,215.627,215.608,215.611,82100000.0
2006-07-21 09:55:00,215.602,215.626,215.592,215.609,73900000.0
2006-07-21 09:56:00,215.582,215.617,215.574,215.597,57400000.0
2006-07-21 09:57:00,215.582,215.597,215.546,215.546,81500001.0
2006-07-21 09:58:00,215.563,215.568,215.537,215.537,42100000.0
2006-07-21 09:59:00,215.542,215.569,215.542,215.549,30300000.0
2006-07-21 10:00:00,215.545,215.549,215.482,215.482,47100000.0
2006-07-21 10:01:00,215.481,215.504,215.465,215.471,59000000.0
2006-07-21 10:02:00,215.494,215.498,215.47,215.47,18000000.0
2006-07-21 10:03:00,215.452,215.461,215.397,215.408,68399999.0
2006-07-21 10:04:00,215.393,215.407,215.369,215.377,34300000.0
2006-07-21 10:05:00,215.38,215.38,215.359,215.38,30500000.0
2006-07-21 10:06:00,215.39,215.39,215.341,215.342,61200001.0
2006-07-21 10:07:00,215.32,215.321,215.274,215.274,38000000.0
2006-07-21 10:08:00,215.215,215.258,215.206,215.258,34200000.0
2006-07-21 10:09:00,215.296,215.306,215.268,215.278,23900000.0
2006-07-21 10:10:00,215.271,215.271,215.177,215.177,83100000.0
2006-07-21 10:11:00,215.154,215.19,215.154,215.188,34500000.0
2006-07-21 10:12:00,215.168,215.192,215.15,215.192,57400000.0
2006-07-21 10:13:00,215.155,215.157,215.086,215.086,33000000.0
2006-07-21 10:14:00,215.089,215.184,215.089,215.184,21800000.0
2006-07-21 10:15:00,215.198,215.218,215.184,215.204,44200000.0
2006-07-21 10:16:00,215.223,215.264,215.222,215.261,54900000.0
2006-07-21 10:17:00,215.222,215.247,215.211,215.225,53100000.0
2006-07-21 10:18:00,215.205,215.25,215.177,215.25,38300000.0
2006-07-21 10:19:00,215.257,215.269,215.25,215.265,30800000.0
2006-07-21 10:20:00,215.284,215.321,215.284,215.321,65100000.0
2006-07-21 10:21:00,215.314,215.336,215.314,215.325,62100000.0
2006-07-21 10:22:00,215.353,215.368,215.338,215.338,45100001.0
2006-07-21 10:23:00,215.334,215.364,215.324,215.364,50899999.0
2006-07-21 10:24:00,215.352,215.352,215.32,215.331,28800000.0
2006-07-21 10:25:00,215.315,215.319,215.295,215.31,48399999.0
2006-07-21 10:26:00,215.316,215.316,215.28,215.292,71900001.0
2006-07-21 10:27:00,215.311,215.311,215.287,215.297,45800000.0
2006-07-21 10:28:00,215.281,215.306,215.281,215.302,98800002.0
2006-07-21 10:29:00,215.264,215.285,215.173,215.228,49600000.0
2006-07-21 10:30:00,215.266,215.342,215.25,215.312,56000000.0
2006-07-21 10:31:00,215.313,215.313,215.182,215.182,21600000.0
2006-07-21 10:32:00,215.164,215.205,215.147,215.147,54500000.0
2006-07-21 10:33:00,215.171,215.201,215.171,215.177,53700000.0
2006-07-21 10:34:00,215.207,215.243,215.184,215.243,68400000.0
2006-07-21 10:35:00,215.237,215.237,215.183,215.183,40400000.0
2006-07-21 10:36:00,215.187,215.194,215.165,215.165,38400000.0
2006-07-21 10:37:00,215.158,215.19,215.153,215.19,47500000.0
2006-07-21 10:38:00,215.201,215.226,215.201,215.215,123300000.0
2006-07-21 10:39:00,215.21,215.217,215.196,215.212,28800000.0
2006-07-21 10:40:00,215.208,215.208,215.177,215.192,45899998.0
2006-07-21 10:41:00,215.203,215.217,215.187,215.217,74399999.0
2006-07-21 10:42:00,215.216,215.248,215.21,215.222,68700001.0
2006-07-21 10:43:00,215.22,215.223,215.123,215.132,79500001.0
2006-07-21 10:44:00,215.133,215.155,215.127,215.154,36500000.0
2006-07-21 10:45:00,215.168,215.215,215.152,215.215,60700001.0
2006-07-21 10:46:00,215.198,215.224,215.198,215.208,39200000.0
2006-07-21 10:47:00,215.227,215.249,215.203,215.244,100099999.0
2006-07-21 10:48:00,215.269,215.287,215.229,215.24,34300000.0
2006-07-21 10:49:00,215.2,215.203,215.111,215.111,85900000.0
2006-07-21 10:50:00,215.115,215.144,215.088,215.135,57800000.0
2006-07-21 10:51:00,215.17,215.179,215.151,215.155,58200000.0
2006-07-21 10:52:00,215.176,215.214,215.176,215.2,46000000.0
2006-07-21 10:53:00,215.17,215.213,215.146,215.148,56100000.0
2006-07-21 10:54:00,215.128,215.137,215.094,215.107,56900000.0
2006-07-21 10:55:00,215.082,215.082,215.023,215.047,41900000.0
2006-07-21 10:56:00,215.03,215.03,214.906,214.906,27800000.0
2006-07-21 10:57:00,214.907,214.972,214.907,214.959,43799999.0
2006-07-21 10:58:00,214.943,214.97,214.936,214.97,47500000.0
2006-07-21 10:59:00,214.955,214.981,214.951,214.966,77500001.0
2006-07-21 11:00:00,214.943,214.963,214.943,214.944,49500001.0
2006-07-21 11:01:00,214.938,214.943,214.92,214.932,61500001.0
2006-07-21 11:02:00,214.918,214.94,214.918,214.94,14400000.0
2006-07-21 11:03:00,214.924,214.941,214.917,214.923,33300000.0
2006-07-21 11:04:00,214.921,214.947,214.911,214.947,62800000.0
2006-07-21 11:05:00,214.949,214.965,214.936,214.936,63999999.0
2006-07-21 11:06:00,214.948,214.97,214.936,214.97,34100000.0
2006-07-21 11:07:00,214.965,215.063,214.965,215.063,42700001.0
2006-07-21 11:08:00,215.084,215.123,215.062,215.123,37600000.0
2006-07-21 11:09:00,215.139,215.146,215.113,215.122,44600000.0
2006-07-21 11:10:00,215.118,215.129,215.087,215.087,33100000.0
2006-07-21 11:11:00,215.076,215.107,215.073,215.107,14200000.0
2006-07-21 11:12:00,215.128,215.14,215.126,215.134,72799999.0
2006-07-21 11:13:00,215.129,215.135,215.112,215.135,42700000.0
2006-07-21 11:14:00,215.173,215.213,215.173,215.213,38300000.0
2006-07-21 11:15:00,215.24,215.271,215.21,215.271,38200000.0
2006-07-21 11:16:00,215.291,215.291,215.234,215.234,76900000.0
2006-07-21 11:17:00,215.226,215.27,215.226,215.27,76000001.0
2006-07-21 11:18:00,215.269,215.269,215.228,215.228,60100000.0
2006-07-21 11:19:00,215.19,215.208,215.156,215.156,48000000.0
2006-07-21 11:20:00,215.151,215.176,215.142,215.153,39800000.0
2006-07-21 11:21:00,215.148,215.148,215.12,215.142,39400000.0
2006-07-21 11:22:00,215.162,215.204,215.162,215.182,70600001.0
2006-07-21 11:23:00,215.181,215.202,215.161,215.161,35800001.0
2006-07-21 11:24:00,215.151,215.167,215.148,215.155,48700000.0
2006-07-21 11:25:00,215.138,215.143,215.115,215.121,56600000.0
2006-07-21 11:26:00,215.098,215.098,215.047,215.063,89700002.0
2006-07-21 11:27:00,215.053,215.102,215.053,215.102,62800000.0
2006-07-21 11:28:00,215.116,215.137,215.116,215.137,13700000.0
2006-07-21 11:29:00,215.158,215.158,215.103,215.128,52700000.0
2006-07-21 11:30:00,215.138,215.172,215.134,215.145,56100000.0
2006-07-21 11:31:00,215.155,215.155,215.143,215.15,25400000.0
2006-07-21 11:32:00,215.14,215.143,215.121,215.143,31200000.0
2006-07-21 11:33:00,215.145,215.171,215.142,215.157,63400000.0
2006-07-21 11:34:00,215.156,215.162,215.154,215.162,26400000.0
2006-07-21 11:35:00,215.148,215.154,215.135,215.135,39500000.0
2006-07-21 11:36:00,215.125,215.161,215.12,215.16,87600002.0
2006-07-21 11:37:00,215.181,215.207,215.181,215.197,57700001.0
2006-07-21 11:38:00,215.214,215.228,215.206,215.215,43800000.0
2006-07-21 11:39:00,215.217,215.25,215.217,215.25,45000000.0
2006-07-21 11:40:00,215.25,215.298,215.243,215.298,49700000.0
2006-07-21 11:41:00,215.31,215.339,215.303,215.339,21900000.0
2006-07-21 11:42:00,215.346,215.35,215.307,215.313,66600000.0
2006-07-21 11:43:00,215.304,215.323,215.287,215.287,74000000.0
2006-07-21 11:44:00,215.304,215.33,215.292,215.303,69099999.0
2006-07-21 11:45:00,215.275,215.327,215.275,215.327,39400000.0
2006-07-21 11:46:00,215.321,215.321,215.269,215.312,61100000.0
2006-07-21 11:47:00,215.332,215.344,215.326,215.328,34500000.0
2006-07-21 11:48:00,215.346,215.38,215.346,215.368,37200000.0
2006-07-21 11:49:00,215.346,215.391,215.346,215.372,86000000.0
2006-07-21 11:50:00,215.376,215.402,215.376,215.379,62600001.0
2006-07-21 11:51:00,215.384,215.384,215.309,215.309,25200000.0
2006-07-21 11:52:00,215.318,215.37,215.318,215.361,24500000.0
2006-07-21 11:53:00,215.387,215.402,215.372,215.385,57200001.0
2006-07-21 11:54:00,215.387,215.389,215.375,215.375,38100000.0
2006-07-21 11:55:00,215.374,215.374,215.345,215.345,48300000.0
2006-07-21 11:56:00,215.337,215.353,215.333,215.345,52000000.0
2006-07-21 11:57:00,215.35,215.358,215.288,215.296,35900000.0
2006-07-21 11:58:00,215.287,215.497,215.287,215.494,44400001.0
2006-07-21 11:59:00,215.483,215.53,215.442,215.467,46600000.0
2006-07-21 12:00:00,215.492,215.551,215.474,215.551,58300000.0
2006-07-21 12:01:00,215.59,215.684,215.59,215.615,67900000.0
2006-07-21 12:02:00,215.605,215.664,215.581,215.581,70900000.0
2006-07-21 12:03:00,215.569,215.66,215.557,215.66,93800000.0
2006-07-21 12:04:00,215.664,215.681,215.545,215.545,55600000.0
2006-07-21 12:05:00,215.54,215.563,215.54,215.555,23700000.0
2006-07-21 12:06:00,215.556,215.569,215.536,215.536,45000000.0
2006-07-21 12:07:00,215.522,215.543,215.515,215.533,73000000.0
2006-07-21 12:08:00,215.547,215.555,215.53,215.53,25100000.0
2006-07-21 12:09:00,215.529,215.535,215.524,215.524,35800000.0
2006-07-21 12:10:00,215.555,215.567,215.548,215.567,39500000.0
2006-07-21 12:11:00,215.576,215.58,215.558,215.57,42500000.0
2006-07-21 12:12:00,215.564,215.578,215.561,215.578,72800000.0
2006-07-21 12:13:00,215.58,215.59,215.558,215.568,62400000.0
2006-07-21 12:14:00,215.567,215.567,215.535,215.535,59900001.0
2006-07-21 12:15:00,215.537,215.589,215.537,215.562,74700000.0
2006-07-21 12:16:00,215.572,215.58,215.564,215.58,47400000.0
2006-07-21 12:17:00,215.591,215.601,215.577,215.595,82300001.0
2006-07-21 12:18:00,215.59,215.591,215.583,215.583,16100000.0
2006-07-21 12:19:00,215.585,215.591,215.576,215.576,31200000.0
2006-07-21 12:20:00,215.567,215.567,215.394,215.443,46500000.0
2006-07-21 12:21:00,215.48,215.543,215.48,215.522,57400000.0
2006-07-21 12:22:00,215.561,215.621,215.561,215.584,37599999.0
2006-07-21 12:23:00,215.55,215.55,215.495,215.508,28400000.0
2006-07-21 12:24:00,215.515,215.54,215.501,215.512,38100000.0
2006-07-21 12:25:00,215.511,215.553,215.501,215.553,39300000.0
2006-07-21 12:26:00,215.554,215.587,215.554,215.582,39200000.0
2006-07-21 12:27:00,215.583,215.617,215.576,215.6,33900000.0
2006-07-21 12:28:00,215.571,215.599,215.546,215.591,30800000.0
2006-07-21 12:29:00,215.602,215.602,215.55,215.555,56900001.0
2006-07-21 12:30:00,215.545,215.569,215.545,215.561,34500000.0
2006-07-21 12:31:00,215.55,215.56,215.546,215.552,18100000.0
2006-07-21 12:32:00,215.542,215.542,215.463,215.518,42200000.0
2006-07-21 12:33:00,215.518,215.518,215.482,215.51,30299999.0
2006-07-21 12:34:00,215.505,215.505,215.459,215.459,18200000.0
2006-07-21 12:35:00,215.441,215.446,215.416,215.42,52400000.0
2006-07-21 12:36:00,215.415,215.425,215.385,215.385,59800000.0
2006-07-21 12:37:00,215.398,215.408,215.385,215.406,59700000.0
2006-07-21 12:38:00,215.413,215.416,215.392,215.409,98200001.0
2006-07-21 12:39:00,215.405,215.427,215.399,215.427,86000000.0
2006-07-21 12:40:00,215.431,215.45,215.416,215.428,29800000.0
2006-07-21 12:41:00,215.441,215.463,215.439,215.453,63700000.0
2006-07-21 12:42:00,215.482,215.507,215.482,215.507,56700000.0
2006-07-21 12:43:00,215.508,215.519,215.49,215.499,64400001.0
2006-07-21 12:44:00,215.486,215.497,215.463,215.489,33200000.0
2006-07-21 12:45:00,215.496,215.531,215.496,215.504,86500001.0
2006-07-21 12:46:00,215.494,215.518,215.494,215.508,33200000.0
2006-07-21 12:47:00,215.51,215.51,215.479,215.497,34800000.0
2006-07-21 12:48:00,215.489,215.51,215.488,215.493,56200001.0
2006-07-21 12:49:00,215.493,215.517,215.492,215.492,65800000.0
2006-07-21 12:50:00,215.501,215.509,215.476,215.509,48400000.0
2006-07-21 12:51:00,215.512,215.535,215.507,215.534,32400000.0
2006-07-21 12:52:00,215.521,215.534,215.516,215.525,49000000.0
2006-07-21 12:53:00,215.547,215.605,215.547,215.593,20800000.0
2006-07-21 12:54:00,215.613,215.613,215.562,215.587,63299999.0
2006-07-21 12:55:00,215.582,215.595,215.567,215.573,66599999.0
2006-07-21 12:56:00,215.556,215.574,215.556,215.574,50899999.0
2006-07-21 12:57:00,215.58,215.58,215.554,215.574,33800000.0
2006-07-21 12:58:00,215.586,215.633,215.569,215.633,50400000.0
2006-07-21 12:59:00,215.643,215.68,215.643,215.663,56500000.0
2006-07-21 13:00:00,215.653,215.686,215.609,215.609,70100000.0
2006-07-21 13:01:00,215.607,215.641,215.599,215.599,26400000.0
2006-07-21 13:02:00,215.622,215.683,215.622,215.683,58600000.0
2006-07-21 13:03:00,215.687,215.714,215.678,215.678,66900000.0
2006-07-21 13:04:00,215.661,215.661,215.616,215.616,105500002.0
2006-07-21 13:05:00,215.621,215.621,215.595,215.607,62500000.0
2006-07-21 13:06:00,215.612,215.623,215.583,215.596,55500000.0
2006-07-21 13:07:00,215.593,215.623,215.593,215.62,30800000.0
2006-07-21 13:08:00,215.613,215.658,215.613,215.636,81499999.0
2006-07-21 13:09:00,215.65,215.668,215.65,215.66,39400000.0
2006-07-21 13:10:00,215.662,215.678,215.657,215.657,34300000.0
2006-07-21 13:11:00,215.654,215.659,215.626,215.626,39800000.0
2006-07-21 13:12:00,215.635,215.653,215.635,215.638,73100001.0
2006-07-21 13:13:00,215.641,215.662,215.641,215.655,43700000.0
2006-07-21 13:14:00,215.661,215.671,215.639,215.644,74900000.0
2006-07-21 13:15:00,215.621,215.623,215.595,215.595,60900000.0
2006-07-21 13:16:00,215.602,215.616,215.563,215.616,80200000.0
2006-07-21 13:17:00,215.589,215.635,215.569,215.63,39200000.0
2006-07-21 13:18:00,215.659,215.659,215.613,215.627,91100001.0
2006-07-21 13:19:00,215.64,215.682,215.609,215.653,48600000.0
2006-07-21 13:20:00,215.689,215.698,215.673,215.691,62400000.0
2006-07-21 13:21:00,215.704,215.725,215.681,215.685,53500000.0
2006-07-21 13:22:00,215.657,215.657,215.628,215.644,33100000.0
2006-07-21 13:23:00,215.661,215.667,215.649,215.662,74700000.0
2006-07-21 13:24:00,215.669,215.669,215.618,215.63,43400001.0
2006-07-21 13:25:00,215.627,215.643,215.626,215.637,94200001.0
2006-07-21 13:26:00,215.643,215.681,215.627,215.677,36400000.0
2006-07-21 13:27:00,215.679,215.699,215.662,215.692,76600000.0
2006-07-21 13:28:00,215.676,215.688,215.676,215.678,36800001.0
2006-07-21 13:29:00,215.656,215.656,215.637,215.645,32800000.0
2006-07-21 13:30:00,215.638,215.664,215.638,215.646,40200000.0
2006-07-21 13:31:00,215.639,215.676,215.639,215.662,59700000.0
2006-07-21 13:32:00,215.662,215.674,215.647,215.674,69700000.0
2006-07-21 13:33:00,215.687,215.701,215.675,215.682,25200000.0
2006-07-21 13:34:00,215.653,215.653,215.612,215.614,64999999.0
2006-07-21 13:35:00,215.614,215.618,215.573,215.575,25400000.0
2006-07-21 13:36:00,215.548,215.569,215.534,215.547,68699999.0
2006-07-21 13:37:00,215.537,215.548,215.532,215.548,51400000.0
2006-07-21 13:38:00,215.533,215.533,215.514,215.518,97100000.0
2006-07-21 13:39:00,215.525,215.525,215.488,215.493,36600000.0
2006-07-21 13:40:00,215.469,215.469,215.404,215.404,81299998.0
2006-07-21 13:41:00,215.402,215.409,215.398,215.405,32100000.0
2006-07-21 13:42:00,215.402,215.431,215.396,215.431,58500000.0
2006-07-21 13:43:00,215.427,215.427,215.398,215.398,46500000.0
2006-07-21 13:44:00,215.395,215.444,215.395,215.444,72100000.0
2006-07-21 13:45:00,215.43,215.45,215.418,215.418,41000000.0
2006-07-21 13:46:00,215.411,215.438,215.411,215.438,47600000.0
2006-07-21 13:47:00,215.442,215.442,215.414,215.415,68700000.0
2006-07-21 13:48:00,215.421,215.44,215.417,215.42,46999999.0
2006-07-21 13:49:00,215.43,215.438,215.422,215.422,52299999.0
2006-07-21 13:50:00,215.434,215.447,215.406,215.432,28300000.0
2006-07-21 13:51:00,215.44,215.441,215.38,215.38,45300000.0
2006-07-21 13:52:00,215.373,215.38,215.356,215.356,39799999.0
2006-07-21 13:53:00,215.346,215.4,215.346,215.4,54200000.0
2006-07-21 13:54:00,215.402,215.404,215.385,215.39,72100001.0
2006-07-21 13:55:00,215.369,215.395,215.367,215.395,38700000.0
2006-07-21 13:56:00,215.39,215.405,215.374,215.374,24500000.0
2006-07-21 13:57:00,215.371,215.371,215.347,215.356,41500000.0
2006-07-21 13:58:00,215.351,215.371,215.351,215.371,34300000.0
2006-07-21 13:59:00,215.375,215.405,215.375,215.392,47599999.0
2006-07-21 14:00:00,215.364,215.397,215.362,215.362,54100000.0
2006-07-21 14:01:00,215.367,215.38,215.349,215.354,40000001.0
2006-07-21 14:02:00,215.363,215.398,215.363,215.382,46700000.0
2006-07-21 14:03:00,215.38,215.38,215.347,215.35,50700001.0
2006-07-21 14:04:00,215.356,215.356,215.304,215.323,67499999.0
2006-07-21 14:05:00,215.306,215.306,215.264,215.295,7000000.0
2006-07-21 14:06:00,215.262,215.262,215.228,215.252,41600000.0
2006-07-21 14:07:00,215.251,215.263,215.222,215.222,55200001.0
2006-07-21 14:08:00,215.199,215.216,215.184,215.207,34300000.0
2006-07-21 14:09:00,215.196,215.219,215.196,215.206,16600000.0
2006-07-21 14:10:00,215.212,215.219,215.19,215.19,37900001.0
2006-07-21 14:11:00,215.192,215.207,215.178,215.178,70300000.0
2006-07-21 14:12:00,215.164,215.173,215.122,215.13,30700000.0
2006-07-21 14:13:00,215.124,215.144,215.12,215.144,55500000.0
2006-07-21 14:14:00,215.149,215.168,215.137,215.168,27200000.0
2006-07-21 14:15:00,215.163,215.18,215.133,215.177,67099999.0
2006-07-21 14:16:00,215.194,215.239,215.166,215.239,41600000.0
2006-07-21 14:17:00,215.24,215.264,215.214,215.214,43600000.0
2006-07-21 14:18:00,215.201,215.201,215.184,215.188,18500000.0
2006-07-21 14:19:00,215.199,215.209,215.174,215.206,37900000.0
2006-07-21 14:20:00,215.208,215.225,215.206,215.225,60400000.0
2006-07-21 14:21:00,215.211,215.253,215.196,215.242,56800000.0
2006-07-21 14:22:00,215.229,215.237,215.209,215.22,38700000.0
2006-07-21 14:23:00,215.216,215.27,215.196,215.27,50000000.0
2006-07-21 14:24:00,215.272,215.272,215.221,215.221,41100000.0
2006-07-21 14:25:00,215.228,215.245,215.211,215.245,21500000.0
2006-07-21 14:26:00,215.242,215.282,215.236,215.26,57600000.0
2006-07-21 14:27:00,215.234,215.288,215.234,215.288,53500000.0
2006-07-21 14:28:00,215.274,215.276,215.272,215.272,34699999.0
2006-07-21 14:29:00,215.267,215.295,215.267,215.295,65700000.0
2006-07-21 14:30:00,215.276,215.281,215.234,215.234,52500000.0
2006-07-21 14:31:00,215.213,215.234,215.21,215.231,49000001.0
2006-07-21 14:32:00,215.239,215.25,215.216,215.216,42000000.0
2006-07-21 14:33:00,215.224,215.253,215.224,215.233,60700000.0
2006-07-21 14:34:00,215.243,215.243,215.189,215.189,25100001.0
2006-07-21 14:35:00,215.181,215.181,215.155,215.155,38100000.0
2006-07-21 14:36:00,215.176,215.192,215.152,215.192,34600000.0
2006-07-21 14:37:00,215.194,215.209,215.188,215.189,18100000.0
2006-07-21 14:38:00,215.19,215.259,215.19,215.226,44600001.0
2006-07-21 14:39:00,215.21,215.247,215.197,215.24,50800000.0
2006-07-21 14:40:00,215.249,215.275,215.242,215.25,39700000.0
2006-07-21 14:41:00,215.262,215.265,215.237,215.237,26300000.0
2006-07-21 14:42:00,215.231,215.231,215.178,215.192,40100000.0
2006-07-21 14:43:00,215.195,215.251,215.195,215.226,59799999.0
2006-07-21 14:44:00,215.213,215.237,215.201,215.236,82800002.0
2006-07-21 14:45:00,215.233,215.246,215.214,215.214,41400000.0
2006-07-21 14:46:00,215.213,215.236,215.213,215.234,20300000.0
2006-07-21 14:47:00,215.257,215.284,215.247,215.275,25900000.0
2006-07-21 14:48:00,215.294,215.319,215.273,215.319,53300000.0
2006-07-21 14:49:00,215.298,215.298,215.256,215.286,21900000.0
2006-07-21 14:50:00,215.279,215.297,215.271,215.288,61000000.0
2006-07-21 14:51:00,215.292,215.31,215.275,215.281,97600000.0
2006-07-21 14:52:00,215.278,215.29,215.261,215.28,39400000.0
2006-07-21 14:53:00,215.287,215.311,215.273,215.274,47400000.0
2006-07-21 14:54:00,215.258,215.285,215.246,215.285,69800000.0
2006-07-21 14:55:00,215.296,215.305,215.283,215.303,57400000.0
2006-07-21 14:56:00,215.315,215.33,215.303,215.305,79900002.0
2006-07-21 14:57:00,215.299,215.308,215.296,215.297,27400000.0
2006-07-21 14:58:00,215.302,215.302,215.283,215.296,62499999.0
2006-07-21 14:59:00,215.303,215.351,215.303,215.325,36200000.0
2006-07-21 15:00:00,215.314,215.314,215.272,215.272,48899999.0
2006-07-21 15:01:00,215.279,215.292,215.263,215.292,47800000.0
2006-07-21 15:02:00,215.263,215.27,215.253,215.257,39100000.0
2006-07-21 15:03:00,215.248,215.272,215.234,215.241,67300000.0
2006-07-21 15:04:00,215.247,215.249,215.238,215.246,57900000.0
2006-07-21 15:05:00,215.249,215.277,215.249,215.265,64200000.0
2006-07-21 15:06:00,215.297,215.338,215.297,215.331,20400000.0
2006-07-21 15:07:00,215.338,215.352,215.319,215.333,53400000.0
2006-07-21 15:08:00,215.353,215.384,215.353,215.369,44900000.0
2006-07-21 15:09:00,215.356,215.364,215.345,215.349,37600001.0
2006-07-21 15:10:00,215.347,215.381,215.347,215.368,37400000.0
2006-07-21 15:11:00,215.372,215.405,215.372,215.405,40400000.0
2006-07-21 15:12:00,215.387,215.387,215.356,215.37,49300001.0
2006-07-21 15:13:00,215.359,215.415,215.359,215.386,40200000.0
2006-07-21 15:14:00,215.384,215.418,215.384,215.418,43300000.0
2006-07-21 15:15:00,215.415,215.415,215.387,215.396,48600000.0
2006-07-21 15:16:00,215.399,215.421,215.39,215.414,37800000.0
2006-07-21 15:17:00,215.413,215.424,215.397,215.422,47300001.0
2006-07-21 15:18:00,215.426,215.442,215.416,215.442,28500000.0
2006-07-21 15:19:00,215.449,215.449,215.419,215.429,32800000.0
2006-07-21 15:20:00,215.417,215.472,215.417,215.472,40300000.0
2006-07-21 15:21:00,215.45,215.45,215.422,215.43,40299999.0
2006-07-21 15:22:00,215.426,215.44,215.426,215.429,29700000.0
2006-07-21 15:23:00,215.407,215.407,215.397,215.4,29200000.0
2006-07-21 15:24:00,215.411,215.426,215.408,215.417,43600000.0
2006-07-21 15:25:00,215.428,215.439,215.426,215.438,37600000.0
2006-07-21 15:26:00,215.436,215.436,215.406,215.406,95900000.0
2006-07-21 15:27:00,215.4,215.424,215.393,215.401,28500000.0
2006-07-21 15:28:00,215.398,215.428,215.398,215.428,67599999.0
2006-07-21 15:29:00,215.421,215.445,215.407,215.407,54200000.0
2006-07-21 15:30:00,215.405,215.446,215.4,215.427,57200000.0
2006-07-21 15:31:00,215.414,215.414,215.369,215.369,56700000.0
2006-07-21 15:32:00,215.376,215.386,215.361,215.361,47900000.0
2006-07-21 15:33:00,215.348,215.348,215.339,215.345,19700000.0
2006-07-21 15:34:00,215.338,215.393,215.338,215.393,29900000.0
2006-07-21 15:35:00,215.408,215.418,215.391,215.411,46700000.0
2006-07-21 15:36:00,215.436,215.436,215.389,215.403,24700000.0
2006-07-21 15:37:00,215.396,215.417,215.391,215.402,30800000.0
2006-07-21 15:38:00,215.408,215.408,215.386,215.399,17400000.0
2006-07-21 15:39:00,215.381,215.432,215.381,215.431,31900000.0
2006-07-21 15:40:00,215.433,215.445,215.41,215.417,71200000.0
2006-07-21 15:41:00,215.451,215.567,215.451,215.567,21200000.0
2006-07-21 15:42:00,215.582,215.582,215.527,215.542,45900000.0
2006-07-21 15:43:00,215.571,215.629,215.571,215.606,63300000.0
2006-07-21 15:44:00,215.613,215.613,215.566,215.567,31900000.0
2006-07-21 15:45:00,215.559,215.57,215.536,215.536,31900000.0
2006-07-21 15:46:00,215.553,215.567,215.536,215.548,27700000.0
2006-07-21 15:47:00,215.541,215.556,215.533,215.533,43900000.0
2006-07-21 15:48:00,215.535,215.535,215.524,215.527,27200000.0
2006-07-21 15:49:00,215.525,215.53,215.512,215.53,69900001.0
2006-07-21 15:50:00,215.54,215.566,215.54,215.565,17500000.0
2006-07-21 15:51:00,215.567,215.598,215.567,215.588,73700000.0
2006-07-21 15:52:00,215.566,215.569,215.532,215.532,16000000.0
2006-07-21 15:53:00,215.548,215.571,215.539,215.568,41900000.0
2006-07-21 15:54:00,215.591,215.638,215.591,215.635,34700000.0
2006-07-21 15:55:00,215.627,215.636,215.606,215.633,31500000.0
2006-07-21 15:56:00,215.629,215.653,215.629,215.643,34800000.0
2006-07-21 15:57:00,215.64,215.679,215.64,215.653,47900000.0
2006-07-21 15:58:00,215.662,215.675,215.637,215.655,64700000.0
2006-07-21 15:59:00,215.695,215.744,215.695,215.724,28700000.0
2006-07-21 16:00:00,215.697,215.724,215.697,215.72,15500000.0
2006-07-21 16:01:00,215.693,215.73,215.693,215.695,33200000.0
2006-07-21 16:02:00,215.673,215.68,215.661,215.672,34199999.0
2006-07-21 16:03:00,215.671,215.671,215.634,215.639,59500001.0
2006-07-21 16:04:00,215.633,215.652,215.62,215.637,36900000.0
2006-07-21 16:05:00,215.644,215.65,215.623,215.642,76200000.0
2006-07-21 16:06:00,215.656,215.691,215.645,215.658,59800000.0
2006-07-21 16:07:00,215.665,215.676,215.642,215.654,66200001.0
2006-07-21 16:08:00,215.642,215.73,215.642,215.73,33400000.0
2006-07-21 16:09:00,215.677,215.686,215.664,215.683,56000001.0
2006-07-21 16:10:00,215.679,215.711,215.679,215.711,36200000.0
2006-07-21 16:11:00,215.72,215.72,215.65,215.685,55300000.0
2006-07-21 16:12:00,215.686,215.686,215.65,215.66,44100000.0
2006-07-21 16:13:00,215.665,215.676,215.648,215.676,31100000.0
2006-07-21 16:14:00,215.676,215.679,215.661,215.67,50699999.0
2006-07-21 16:15:00,215.696,215.701,215.675,215.697,52200000.0
2006-07-21 16:16:00,215.681,215.692,215.667,215.692,29600000.0
2006-07-21 16:17:00,215.701,215.718,215.676,215.703,92200000.0
2006-07-21 16:18:00,215.703,215.723,215.703,215.714,48200000.0
2006-07-21 16:19:00,215.727,215.727,215.703,215.724,58199999.0
2006-07-21 16:20:00,215.723,215.723,215.693,215.693,44700000.0
2006-07-21 16:21:00,215.698,215.706,215.669,215.682,39600000.0
2006-07-21 16:22:00,215.691,215.692,215.671,215.687,65000000.0
2006-07-21 16:23:00,215.692,215.693,215.65,215.67,60100001.0
2006-07-21 16:24:00,215.686,215.694,215.657,215.68,53000000.0
2006-07-21 16:25:00,215.682,215.689,215.665,215.687,20900000.0
2006-07-21 16:26:00,215.678,215.688,215.67,215.67,46600000.0
2006-07-21 16:27:00,215.651,215.667,215.646,215.666,30300000.0
2006-07-21 16:28:00,215.651,215.666,215.646,215.652,74800000.0
2006-07-21 16:29:00,215.67,215.675,215.656,215.675,41900000.0
2006-07-21 16:30:00,215.663,215.699,215.663,215.687,69300000.0
2006-07-21 16:31:00,215.678,215.694,215.672,215.685,56400001.0
2006-07-21 16:32:00,215.683,215.693,215.674,215.693,66200001.0
2006-07-21 16:33:00,215.698,215.715,215.698,215.709,18900000.0
2006-07-21 16:34:00,215.709,215.721,215.709,215.721,72600000.0
2006-07-21 16:35:00,215.704,215.724,215.689,215.689,46200000.0
2006-07-21 16:36:00,215.697,215.72,215.693,215.704,84900000.0
2006-07-21 16:37:00,215.717,215.769,215.717,215.754,83100000.0
2006-07-21 16:38:00,215.756,215.772,215.744,215.744,51800000.0
2006-07-21 16:39:00,215.742,215.758,215.72,215.72,33600000.0
2006-07-21 16:40:00,215.694,215.709,215.694,215.708,38500000.0
2006-07-21 16:41:00,215.723,215.739,215.712,215.717,96800001.0
2006-07-21 16:42:00,215.721,215.721,215.702,215.702,26500000.0
2006-07-21 16:43:00,215.703,215.724,215.703,215.724,59000000.0
2006-07-21 16:44:00,215.735,215.742,215.722,215.729,70799999.0
2006-07-21 16:45:00,215.725,215.762,215.725,215.755,51800000.0
2006-07-21 16:46:00,215.757,215.798,215.757,215.77,58300000.0
2006-07-21 16:47:00,215.772,215.79,215.762,215.778,86900001.0
2006-07-21 16:48:00,215.766,215.766,215.731,215.739,35600000.0
2006-07-21 16:49:00,215.751,215.793,215.751,215.788,62099999.0
2006-07-21 16:50:00,215.787,215.787,215.76,215.76,17100000.0
2006-07-21 16:51:00,215.765,215.788,215.765,215.784,69800001.0
2006-07-21 16:52:00,215.792,215.806,215.773,215.797,55100000.0
2006-07-21 16:53:00,215.808,215.88,215.808,215.88,75000001.0
2006-07-21 16:54:00,215.875,215.875,215.818,215.818,57200000.0
2006-07-21 16:55:00,215.814,215.836,215.803,215.831,104699999.0
2006-07-21 16:56:00,215.838,215.858,215.834,215.841,70300000.0
2006-07-21 16:57:00,215.836,215.861,215.821,215.834,49399999.0
2006-07-21 16:58:00,215.83,215.84,215.808,215.808,51200000.0
2006-07-21 16:59:00,215.801,215.812,215.771,215.802,31500000.0
2006-07-21 17:00:00,215.826,215.857,215.825,215.853,39400000.0
2006-07-21 17:01:00,215.868,215.875,215.846,215.874,78199998.0
2006-07-21 17:02:00,215.908,215.964,215.908,215.924,37900000.0
2006-07-21 17:03:00,215.92,215.938,215.915,215.915,95600002.0
2006-07-21 17:04:00,215.925,215.948,215.909,215.933,59000001.0
2006-07-21 17:05:00,215.942,215.96,215.925,215.943,29900000.0
2006-07-21 17:06:00,215.97,215.974,215.959,215.959,42400000.0
2006-07-21 17:07:00,215.949,215.949,215.928,215.935,49400000.0
2006-07-21 17:08:00,215.914,215.947,215.912,215.947,74900000.0
2006-07-21 17:09:00,215.939,215.955,215.924,215.946,42700000.0
2006-07-21 17:10:00,215.954,215.963,215.913,215.913,62200000.0
2006-07-21 17:11:00,215.903,215.942,215.903,215.915,62200001.0
2006-07-21 17:12:00,215.909,215.967,215.909,215.965,44400000.0
2006-07-21 17:13:00,215.967,215.979,215.954,215.977,60600000.0
2006-07-21 17:14:00,215.987,215.987,215.947,215.947,43400000.0
2006-07-21 17:15:00,215.948,215.948,215.908,215.929,42700000.0
2006-07-21 17:16:00,215.958,216.007,215.958,215.992,19800000.0
2006-07-21 17:17:00,215.992,216.026,215.982,215.982,38000000.0
2006-07-21 17:18:00,215.968,215.974,215.951,215.955,50700000.0
2006-07-21 17:19:00,215.962,215.962,215.932,215.932,67299999.0
2006-07-21 17:20:00,215.921,215.948,215.883,215.883,63900000.0
2006-07-21 17:21:00,215.897,215.926,215.897,215.909,9700000.0
2006-07-21 17:22:00,215.917,215.942,215.916,215.917,77900001.0
2006-07-21 17:23:00,215.916,215.939,215.906,215.939,58200000.0
2006-07-21 17:24:00,215.965,216.012,215.965,216.002,44800000.0
2006-07-21 17:25:00,215.998,216.022,215.99,216.022,50400000.0
2006-07-21 17:26:00,216.037,216.045,216.023,216.037,37899999.0
2006-07-21 17:27:00,216.057,216.111,216.057,216.089,35600000.0
2006-07-21 17:28:00,216.109,216.122,216.076,216.117,43000000.0
2006-07-21 17:29:00,216.132,216.132,216.085,216.093,48700001.0
2006-07-21 17:30:00,216.101,216.121,216.096,216.114,67299999.0
2006-07-21 17:31:00,216.105,216.146,216.105,216.136,54400000.0
2006-07-21 17:32:00,216.124,216.124,216.093,216.093,66400000.0
2006-07-21 17:33:00,216.069,216.086,216.065,216.075,32300000.0
2006-07-21 17:34:00,216.06,216.089,216.05,216.089,26000000.0
2006-07-21 17:35:00,216.078,216.119,216.078,216.117,43400000.0
2006-07-21 17:36:00,216.124,216.151,216.087,216.087,70399999.0
2006-07-21 17:37:00,216.09,216.12,216.09,216.12,26500000.0
2006-07-21 17:38:00,216.145,216.22,216.145,216.22,34900000.0
2006-07-21 17:39:00,216.22,216.232,216.196,216.232,61100000.0
2006-07-21 17:40:00,216.235,216.244,216.211,216.211,61800000.0
2006-07-21 17:41:00,216.196,216.196,216.156,216.17,27300000.0
2006-07-21 17:42:00,216.183,216.208,216.174,216.2,37000000.0
2006-07-21 17:43:00,216.193,216.193,216.138,216.158,28100000.0
2006-07-21 17:44:00,216.158,216.219,216.158,216.219,35500000.0
2006-07-21 17:45:00,216.249,216.249,216.199,216.199,45400000.0
2006-07-21 17:46:00,216.195,216.195,216.168,216.176,63800000.0
2006-07-21 17:47:00,216.189,216.21,216.163,216.204,56400000.0
2006-07-21 17:48:00,216.209,216.209,216.19,216.2,47499999.0
2006-07-21 17:49:00,216.243,216.26,216.24,216.24,41800001.0
2006-07-21 17:50:00,216.254,216.257,216.215,216.215,52700000.0
2006-07-21 17:51:00,216.234,216.241,216.225,216.226,30800000.0
2006-07-21 17:52:00,216.242,216.242,216.21,216.221,22300000.0
2006-07-21 17:53:00,216.212,216.229,216.212,216.218,35200000.0
2006-07-21 17:54:00,216.212,216.227,216.206,216.213,45300000.0
2006-07-21 17:55:00,216.195,216.208,216.186,216.195,54800001.0
2006-07-21 17:56:00,216.185,216.191,216.169,216.175,41000000.0
2006-07-21 17:57:00,216.147,216.165,216.138,216.156,53800000.0
2006-07-21 17:58:00,216.141,216.184,216.127,216.155,81600000.0
2006-07-21 17:59:00,216.153,216.167,216.141,216.162,65500000.0
2006-07-21 18:00:00,216.183,216.183,216.137,216.147,40400000.0
2006-07-21 18:01:00,216.17,216.187,216.145,216.156,481700002.0
2006-07-21 18:02:00,216.163,216.198,216.159,216.168,653300000.0
2006-07-21 18:03:00,216.157,216.168,216.126,216.141,576400002.0
2006-07-21 18:04:00,216.16,216.174,216.148,216.163,450899999.0
2006-07-21 18:05:00,216.185,216.203,216.142,216.182,662799999.0
2006-07-21 18:06:00,216.177,216.222,216.177,216.197,838700001.0
2006-07-21 18:07:00,216.208,216.299,216.208,216.299,720899999.0
2006-07-21 18:08:00,216.294,216.306,216.246,216.273,677099998.0
2006-07-21 18:09:00,216.255,216.257,216.224,216.232,556300002.0
2006-07-21 18:10:00,216.236,216.258,216.233,216.245,510700003.0
2006-07-21 18:11:00,216.227,216.227,216.188,216.215,429999999.0
2006-07-21 18:12:00,216.218,216.245,216.203,216.203,206600000.0
2006-07-21 18:13:00,216.2,216.224,216.192,216.198,446300000.0
2006-07-21 18:14:00,216.217,216.234,216.204,216.218,628899998.0
2006-07-21 18:15:00,216.212,216.212,216.18,216.184,681599998.0
2006-07-21 18:16:00,216.187,216.214,216.18,216.187,647500000.0
2006-07-21 18:17:00,216.197,216.221,216.196,216.215,225700000.0
2006-07-21 18:18:00,216.213,216.213,216.188,216.208,417199999.0
2006-07-21 18:19:00,216.202,216.225,216.197,216.225,482400000.0
2006-07-21 18:20:00,216.225,216.227,216.171,216.178,613600001.0
2006-07-21 18:21:00,216.167,216.189,216.154,216.154,652700001.0
2006-07-21 18:22:00,216.145,216.164,216.13,216.142,546300001.0
2006-07-21 18:23:00,216.141,216.164,216.13,216.154,778399999.0
2006-07-21 18:24:00,216.137,216.159,216.121,216.125,534200000.0
2006-07-21 18:25:00,216.125,216.13,216.091,216.112,512399999.0
2006-07-21 18:26:00,216.112,216.116,216.085,216.09,326800000.0
2006-07-21 18:27:00,216.075,216.099,216.047,216.051,346800001.0
2006-07-21 18:28:00,216.031,216.061,216.025,216.027,395300000.0
2006-07-21 18:29:00,216.025,216.027,215.997,216.013,439399998.0
2006-07-21 18:30:00,216.009,216.024,215.962,215.975,265900000.0
2006-07-21 18:31:00,215.965,215.982,215.954,215.967,373499999.0
2006-07-21 18:32:00,215.961,216.022,215.961,216.022,395399999.0
2006-07-21 18:33:00,216.04,216.084,216.034,216.07,474900001.0
2006-07-21 18:34:00,216.069,216.085,216.04,216.08,479599998.0
2006-07-21 18:35:00,216.078,216.095,216.061,216.08,412000002.0
2006-07-21 18:36:00,216.077,216.096,216.058,216.066,340000000.0
2006-07-21 18:37:00,216.078,216.098,216.074,216.084,176600000.0
2006-07-21 18:38:00,216.105,216.151,216.091,216.15,111800000.0
2006-07-21 18:39:00,216.153,216.16,216.117,216.138,164300000.0
2006-07-21 18:40:00,216.124,216.149,216.112,216.12,350700002.0
2006-07-21 18:41:00,216.11,216.128,216.108,216.112,334199995.0
2006-07-21 18:42:00,216.113,216.133,216.108,216.114,270100001.0
2006-07-21 18:43:00,216.112,216.129,216.112,216.117,107500000.0
2006-07-21 18:44:00,216.124,216.142,216.118,216.122,369200001.0
2006-07-21 18:45:00,216.11,216.123,216.094,216.103,185200000.0
2006-07-21 18:46:00,216.095,216.111,216.095,216.105,162000000.0
2006-07-21 18:47:00,216.105,216.114,216.101,216.102,94999999.0
2006-07-21 18:48:00,216.107,216.113,216.082,216.099,188200000.0
2006-07-21 18:49:00,216.098,216.111,216.089,216.099,141000000.0
2006-07-21 18:50:00,216.106,216.115,216.095,216.111,204000000.0
2006-07-21 18:51:00,216.1,216.101,216.071,216.077,196000000.0
2006-07-21 18:52:00,216.071,216.071,216.029,216.04,277400000.0
2006-07-21 18:53:00,216.052,216.089,216.052,216.076,278299998.0
2006-07-21 18:54:00,216.096,216.105,216.076,216.076,251900000.0
2006-07-21 18:55:00,216.081,216.099,216.069,216.072,301500002.0
2006-07-21 18:56:00,216.082,216.084,216.078,216.078,36900000.0
2006-07-21 18:57:00,216.077,216.098,216.076,216.08,180400001.0
2006-07-21 18:58:00,216.069,216.069,216.03,216.05,327500002.0
2006-07-21 18:59:00,216.03,216.032,215.998,216.028,248799999.0
2006-07-21 19:00:00,216.014,216.035,216.011,216.034,100800001.0
2006-07-21 19:01:00,216.032,216.053,216.029,216.032,67400000.0
2006-07-21 19:02:00,216.032,216.037,216.018,216.033,196899998.0
2006-07-21 19:03:00,216.032,216.044,216.009,216.036,315200000.0
2006-07-21 19:04:00,216.042,216.077,216.042,216.068,153099999.0
2006-07-21 19:05:00,216.061,216.067,216.04,216.057,112900000.0
2006-07-21 19:06:00,216.072,216.138,216.072,216.136,523399997.0
2006-07-21 19:07:00,216.148,216.169,216.132,216.132,242299998.0
2006-07-21 19:08:00,216.125,216.143,216.113,216.13,411599999.0
2006-07-21 19:09:00,216.126,216.126,216.105,216.113,153899999.0
2006-07-21 19:10:00,216.119,216.131,216.113,216.113,109800000.0
2006-07-21 19:11:00,216.115,216.13,216.115,216.127,38600000.0
2006-07-21 19:12:00,216.13,216.138,216.121,216.125,99400000.0
2006-07-21 19:13:00,216.118,216.136,216.111,216.118,199600000.0
2006-07-21 19:14:00,216.114,216.127,216.095,216.117,208100001.0
2006-07-21 19:15:00,216.125,216.132,216.108,216.127,276400000.0
2006-07-21 19:16:00,216.135,216.139,216.124,216.139,33100000.0
2006-07-21 19:17:00,216.16,216.167,216.139,216.139,161100000.0
2006-07-21 19:18:00,216.125,216.137,216.113,216.127,179899999.0
2006-07-21 19:19:00,216.132,216.147,216.121,216.123,222800000.0
2006-07-21 19:20:00,216.126,216.146,216.126,216.138,189500001.0
2006-07-21 19:21:00,216.138,216.142,216.125,216.132,104400000.0
2006-07-21 19:22:00,216.125,216.134,216.104,216.104,109200001.0
2006-07-21 19:23:00,216.102,216.122,216.091,216.102,420600002.0
2006-07-21 19:24:00,216.101,216.109,216.087,216.093,126500000.0
2006-07-21 19:25:00,216.089,216.107,216.088,216.095,231500000.0
2006-07-21 19:26:00,216.089,216.103,216.075,216.082,391399998.0
2006-07-21 19:27:00,216.07,216.085,216.067,216.07,322100000.0
2006-07-21 19:28:00,216.072,216.079,216.056,216.079,242299999.0
2006-07-21 19:29:00,216.078,216.082,216.075,216.077,44600000.0
2006-07-21 19:30:00,216.069,216.087,216.045,216.045,281799999.0
2006-07-21 19:31:00,216.028,216.028,215.998,216.021,143100000.0
2006-07-21 19:32:00,216.023,216.055,216.023,216.04,278400000.0
2006-07-21 19:33:00,216.046,216.055,216.041,216.052,141600000.0
2006-07-21 19:34:00,216.055,216.06,216.042,216.05,241700000.0
2006-07-21 19:35:00,216.043,216.071,216.043,216.05,318000000.0
2006-07-21 19:36:00,216.058,216.058,216.026,216.031,218700001.0
2006-07-21 19:37:00,216.04,216.047,216.032,216.032,97500000.0
2006-07-21 19:38:00,216.04,216.048,216.035,216.047,221099999.0
2006-07-21 19:39:00,216.05,216.055,216.037,216.045,244899998.0
2006-07-21 19:40:00,216.047,216.048,216.022,216.03,223899999.0
2006-07-21 19:41:00,216.044,216.058,216.037,216.04,332500001.0
2006-07-21 19:42:00,216.041,216.06,216.022,216.047,166099999.0
2006-07-21 19:43:00,216.058,216.078,216.058,216.074,61500000.0
2006-07-21 19:44:00,216.087,216.129,216.087,216.114,214100003.0
2006-07-21 19:45:00,216.117,216.129,216.102,216.115,111100000.0
2006-07-21 19:46:00,216.12,216.12,216.084,216.088,115400001.0
2006-07-21 19:47:00,216.086,216.098,216.062,216.062,50000000.0
2006-07-21 19:48:00,216.045,216.076,216.044,216.072,256799999.0
2006-07-21 19:49:00,216.071,216.083,216.067,216.078,133300000.0
2006-07-21 19:50:00,216.083,216.101,216.083,216.101,165299999.0
2006-07-21 19:51:00,216.101,216.101,216.081,216.089,88000000.0
2006-07-21 19:52:00,216.101,216.104,216.087,216.097,117100000.0
2006-07-21 19:53:00,216.102,216.104,216.077,216.089,133300000.0
2006-07-21 19:54:00,216.09,216.109,216.084,216.091,183099999.0
2006-07-21 19:55:00,216.083,216.083,216.064,216.064,60500001.0
2006-07-21 19:56:00,216.072,216.072,216.06,216.068,118000000.0
2006-07-21 19:57:00,216.06,216.076,216.056,216.063,153700001.0
2006-07-21 19:58:00,216.051,216.07,216.049,216.05,348900000.0
2006-07-21 19:59:00,216.06,216.065,216.055,216.055,222499999.0
2006-07-21 20:00:00,216.058,216.062,216.047,216.047,94199999.0
2006-07-21 20:01:00,216.035,216.039,216.017,216.028,108500000.0
2006-07-21 20:02:00,216.024,216.064,216.001,216.018,165999999.0
2006-07-21 20:03:00,216.003,216.025,215.982,216.025,102400000.0
2006-07-21 20:04:00,216.035,216.054,216.021,216.032,169399998.0
2006-07-21 20:05:00,216.033,216.034,216.009,216.026,148500000.0
2006-07-21 20:06:00,216.029,216.036,215.994,215.994,178300000.0
2006-07-21 20:07:00,216.001,216.009,215.995,216.009,120700000.0
2006-07-21 20:08:00,216.02,216.036,216.003,216.003,145900000.0
2006-07-21 20:09:00,216.004,216.019,215.999,216.0,133600000.0
2006-07-21 20:10:00,215.996,216.015,215.991,215.996,153000000.0
2006-07-21 20:11:00,215.989,215.989,215.957,215.957,322000003.0
2006-07-21 20:12:00,215.954,215.997,215.954,215.991,531300001.0
2006-07-21 20:13:00,216.006,216.06,216.006,216.06,170800002.0
2006-07-21 20:14:00,216.061,216.061,216.027,216.027,195800000.0
2006-07-21 20:15:00,216.022,216.026,215.999,215.999,257900001.0
2006-07-21 20:16:00,215.987,216.004,215.956,215.959,168600000.0
2006-07-21 20:17:00,215.959,215.985,215.944,215.985,58500001.0
2006-07-21 20:18:00,216.001,216.045,216.001,216.019,117100000.0
2006-07-21 20:19:00,216.025,216.036,215.997,215.997,189099999.0
2006-07-21 20:20:00,216.003,216.032,216.003,216.007,351000001.0
2006-07-21 20:21:00,215.998,215.998,215.953,215.978,125800000.0
2006-07-21 20:22:00,215.993,216.029,215.992,216.018,234000000.0
2006-07-21 20:23:00,216.013,216.033,215.996,216.007,147399999.0
2006-07-21 20:24:00,216.017,216.043,216.013,216.013,106600000.0
2006-07-21 20:25:00,216.016,216.029,215.998,215.998,269600000.0
2006-07-21 20:26:00,216.01,216.024,216.004,216.022,299400001.0
2006-07-21 20:27:00,216.019,216.026,216.002,216.018,153500000.0
2006-07-21 20:28:00,216.007,216.019,215.988,215.995,361799999.0
2006-07-21 20:29:00,216.004,216.016,215.977,215.986,562699997.0
2006-07-21 20:30:00,215.988,215.99,215.957,215.962,602000000.0
2006-07-21 20:31:00,215.955,215.968,215.942,215.95,421400000.0
2006-07-21 20:32:00,215.955,215.982,215.955,215.978,555199999.0
2006-07-21 20:33:00,215.982,216.01,215.982,216.008,233700000.0
2006-07-21 20:34:00,216.012,216.03,216.009,216.03,142500000.0
2006-07-21 20:35:00,216.03,216.035,216.03,216.035,100600000.0
2006-07-21 20:36:00,216.032,216.032,216.006,216.016,110400000.0
2006-07-21 20:37:00,216.01,216.02,216.006,216.019,80800000.0
2006-07-21 20:38:00,216.015,216.027,216.0,216.022,247800000.0
2006-07-21 20:39:00,216.018,216.018,215.961,215.974,158499999.0
2006-07-21 20:40:00,215.97,215.985,215.958,215.964,337700000.0
2006-07-21 20:41:00,215.968,215.993,215.966,215.993,194899999.0
2006-07-21 20:42:00,215.999,216.025,215.999,216.004,221299999.0
2006-07-21 20:43:00,215.999,215.999,215.94,215.94,305500000.0
2006-07-21 20:44:00,215.92,215.924,215.867,215.889,399999997.0
2006-07-21 20:45:00,215.893,215.94,215.892,215.928,255799999.0
2006-07-21 20:46:00,215.944,215.988,215.936,215.936,248900003.0
2006-07-21 20:47:00,215.932,215.957,215.932,215.956,226300001.0
2006-07-21 20:48:00,215.952,215.988,215.935,215.947,255499999.0
2006-07-21 20:49:00,215.948,215.948,215.93,215.944,147800000.0
2006-07-21 20:50:00,215.936,215.95,215.916,215.916,322300002.0
2006-07-21 20:51:00,215.903,215.923,215.882,215.885,150299998.0
2006-07-21 20:52:00,215.885,215.893,215.872,215.885,111400000.0
2006-07-21 20:53:00,215.882,215.903,215.881,215.887,318099999.0
2006-07-21 20:54:00,215.902,215.96,215.902,215.928,106100001.0
2006-07-21 20:55:00,215.933,215.946,215.911,215.918,286599999.0
2006-07-21 20:56:00,215.917,215.93,215.912,215.925,291100002.0
2006-07-21 20:57:00,215.934,215.956,215.926,215.93,428500001.0
2006-07-21 20:58:00,215.931,215.97,215.931,215.959,417900000.0
2006-07-21 20:59:00,215.965,215.98,215.953,215.974,491500000.0
2006-07-21 21:00:00,215.979,215.997,215.968,215.968,412400000.0
2006-07-21 21:01:00,215.971,215.989,215.963,215.97,436000003.0
2006-07-21 21:02:00,215.97,215.99,215.959,215.978,292099998.0
2006-07-21 21:03:00,215.969,215.985,215.968,215.982,280599999.0
2006-07-21 21:04:00,216.005,216.014,216.0,216.009,85100000.0
2006-07-21 21:05:00,216.009,216.031,215.997,215.997,128400000.0
2006-07-21 21:06:00,215.99,215.993,215.973,215.973,209100001.0
2006-07-21 21:07:00,215.987,216.016,215.986,216.007,170000000.0
2006-07-21 21:08:00,216.01,216.038,216.007,216.036,162900000.0
2006-07-21 21:09:00,216.038,216.038,216.014,216.026,68500000.0
2006-07-21 21:10:00,216.021,216.021,215.995,216.001,102699999.0
2006-07-21 21:11:00,216.008,216.048,216.008,216.036,135100002.0
2006-07-21 21:12:00,216.04,216.054,216.038,216.043,67500000.0
2006-07-21 21:13:00,216.048,216.053,216.016,216.016,158000000.0
2006-07-21 21:14:00,216.013,216.032,216.012,216.013,375700004.0
2006-07-21 21:15:00,216.016,216.019,215.993,216.003,333400003.0
2006-07-21 21:16:00,216.0,216.01,215.995,216.0,89300002.0
2006-07-21 21:17:00,216.008,216.033,216.001,216.008,194100000.0
2006-07-21 21:18:00,216.006,216.024,216.0,216.01,169400000.0
2006-07-21 21:19:00,216.013,216.04,216.01,216.04,254700000.0
2006-07-21 21:20:00,216.04,216.04,216.005,216.028,336700002.0
2006-07-21 21:21:00,216.027,216.027,216.003,216.017,246200000.0
2006-07-21 21:22:00,216.03,216.035,216.015,216.015,240000001.0
2006-07-21 21:23:00,216.017,216.035,216.017,216.02,113900000.0
2006-07-21 21:24:00,216.013,216.029,215.993,216.009,161599999.0
2006-07-21 21:25:00,216.009,216.027,215.998,216.003,274699999.0
2006-07-21 21:26:00,216.001,216.018,215.992,215.992,112099999.0
2006-07-21 21:27:00,216.0,216.005,215.99,215.995,147800001.0
2006-07-21 21:28:00,216.007,216.016,216.001,216.005,181600000.0
2006-07-21 21:29:00,216.012,216.025,216.007,216.012,59000000.0
2006-07-21 21:30:00,216.007,216.011,215.993,216.006,91200000.0
2006-07-21 21:31:00,215.982,216.029,215.982,216.022,88899999.0
2006-07-21 21:32:00,216.021,216.031,216.017,216.03,71600000.0
2006-07-21 21:33:00,216.031,216.042,216.025,216.039,175500000.0
2006-07-21 21:34:00,216.045,216.045,216.035,216.04,95100001.0
2006-07-21 21:35:00,216.036,216.044,216.036,216.042,63400000.0
2006-07-21 21:36:00,216.051,216.051,216.033,216.033,64000000.0
2006-07-21 21:37:00,216.035,216.046,216.035,216.046,118500001.0
2006-07-21 21:38:00,216.046,216.06,216.04,216.04,47300000.0
2006-07-21 21:39:00,216.038,216.039,216.034,216.039,52500001.0
2006-07-21 21:40:00,216.039,216.048,216.033,216.033,62100000.0
2006-07-21 21:41:00,216.029,216.042,216.027,216.035,39800000.0
2006-07-21 21:42:00,216.033,216.035,216.014,216.032,168499999.0
2006-07-21 21:43:00,216.035,216.037,216.024,216.029,52100000.0
2006-07-21 21:44:00,216.019,216.029,215.993,216.003,226999999.0
2006-07-21 21:45:00,216.005,216.005,216.0,216.0,99200000.0
2006-07-21 21:46:00,216.0,216.01,215.995,216.005,146099998.0
2006-07-21 21:47:00,216.011,216.014,215.995,215.995,71999999.0
2006-07-21 21:48:00,215.984,215.984,215.966,215.984,92300000.0
2006-07-21 21:49:00,215.977,215.99,215.977,215.985,82499999.0
2006-07-21 21:50:00,215.994,215.994,215.972,215.978,39500001.0
2006-07-21 21:51:00,215.974,215.975,215.946,215.967,126700001.0
2006-07-21 21:52:00,215.971,215.984,215.967,215.968,50599999.0
2006-07-21 21:53:00,215.964,215.964,215.943,215.943,46000000.0
2006-07-21 21:54:00,215.94,215.95,215.93,215.945,93500000.0
2006-07-21 21:55:00,215.946,215.954,215.945,215.953,76300000.0
2006-07-21 21:56:00,215.962,215.975,215.962,215.97,50399999.0
2006-07-21 21:57:00,215.97,215.972,215.966,215.966,40300000.0
2006-07-21 21:58:00,215.962,215.963,215.942,215.946,38300000.0
2006-07-21 21:59:00,215.952,215.954,215.929,215.929,141299999.0
2006-07-21 22:00:00,215.915,215.961,215.915,215.946,213099998.0
2006-07-21 22:01:00,215.952,215.967,215.94,215.967,175800001.0
2006-07-21 22:02:00,215.959,215.972,215.946,215.946,244100002.0
2006-07-21 22:03:00,215.92,215.92,215.89,215.89,78900000.0
2006-07-21 22:04:00,215.887,215.909,215.887,215.898,118400000.0
2006-07-21 22:05:00,215.897,215.927,215.897,215.905,62400000.0
2006-07-21 22:06:00,215.902,215.908,215.901,215.901,48000000.0
2006-07-21 22:07:00,215.894,215.911,215.894,215.903,44600000.0
2006-07-21 22:08:00,215.896,215.912,215.877,215.877,73500000.0
2006-07-21 22:09:00,215.871,215.878,215.871,215.878,50500000.0
2006-07-21 22:10:00,215.879,215.895,215.872,215.895,35200000.0
2006-07-21 22:11:00,215.904,215.94,215.904,215.921,86900000.0
2006-07-21 22:12:00,215.935,215.945,215.931,215.945,108300000.0
2006-07-21 22:13:00,215.952,215.952,215.933,215.945,28100000.0
2006-07-21 22:14:00,215.95,215.953,215.942,215.942,81600001.0
2006-07-21 22:15:00,215.946,215.972,215.94,215.94,184400000.0
2006-07-21 22:16:00,215.945,215.951,215.933,215.945,202699997.0
2006-07-21 22:17:00,215.946,215.956,215.945,215.945,78300001.0
2006-07-21 22:18:00,215.948,215.952,215.942,215.945,94900001.0
2006-07-21 22:19:00,215.948,215.959,215.943,215.955,67900000.0
2006-07-21 22:20:00,215.958,215.958,215.942,215.951,44100000.0
2006-07-21 22:21:00,215.947,215.947,215.932,215.933,32500000.0
2006-07-21 22:22:00,215.936,215.947,215.935,215.939,109100000.0
2006-07-21 22:23:00,215.942,215.955,215.938,215.938,116900001.0
2006-07-21 22:24:00,215.946,215.947,215.926,215.939,95700001.0
2006-07-21 22:25:00,215.923,215.937,215.918,215.937,91000000.0
2006-07-21 22:26:00,215.94,215.94,215.923,215.923,36800000.0
2006-07-21 22:27:00,215.913,215.928,215.897,215.897,156200001.0
2006-07-21 22:28:00,215.909,215.909,215.897,215.899,27600000.0
2006-07-21 22:29:00,215.9,215.901,215.874,215.875,161699999.0
2006-07-21 22:30:00,215.872,215.878,215.872,215.877,31900000.0
2006-07-21 22:31:00,215.877,215.877,215.853,215.864,64300000.0
2006-07-21 22:32:00,215.863,215.888,215.862,215.862,132800002.0
2006-07-21 22:33:00,215.864,215.864,215.842,215.853,243300001.0
2006-07-21 22:34:00,215.871,215.901,215.871,215.901,275600000.0
2006-07-21 22:35:00,215.909,215.91,215.89,215.89,35000000.0
2006-07-21 22:36:00,215.886,215.903,215.879,215.887,104199999.0
2006-07-21 22:37:00,215.895,215.895,215.885,215.895,48300000.0
2006-07-21 22:38:00,215.915,215.915,215.905,215.905,24200000.0
2006-07-21 22:39:00,215.905,215.915,215.905,215.905,42500000.0
2006-07-21 22:40:00,215.903,215.907,215.888,215.888,59900000.0
2006-07-21 22:41:00,215.89,215.89,215.871,215.885,65100000.0
2006-07-21 22:42:00,215.882,215.889,215.881,215.882,35900000.0
2006-07-21 22:43:00,215.886,215.898,215.872,215.872,78099999.0
2006-07-21 22:44:00,215.873,215.887,215.867,215.867,111699999.0
2006-07-21 22:45:00,215.874,215.878,215.859,215.868,69400000.0
2006-07-21 22:46:00,215.875,215.903,215.875,215.889,30600000.0
2006-07-21 22:47:00,215.881,215.883,215.872,215.872,78600000.0
2006-07-21 22:48:00,215.876,215.876,215.845,215.86,105000000.0
2006-07-21 22:49:00,215.855,215.868,215.852,215.853,35600000.0
2006-07-21 22:50:00,215.86,215.86,215.83,215.842,74100000.0
2006-07-21 22:51:00,215.847,215.858,215.843,215.85,75000000.0
2006-07-21 22:52:00,215.849,215.881,215.849,215.869,63499999.0
2006-07-21 22:53:00,215.869,215.902,215.869,215.884,165100002.0
2006-07-21 22:54:00,215.881,215.89,215.881,215.885,49199999.0
2006-07-21 22:55:00,215.873,215.88,215.858,215.865,29300000.0
2006-07-21 22:56:00,215.855,215.855,215.83,215.83,69500000.0
2006-07-21 22:57:00,215.841,215.881,215.841,215.88,76899999.0
2006-07-21 22:58:00,215.891,215.905,215.888,215.891,49100000.0
2006-07-21 22:59:00,215.866,215.88,215.827,215.85,47000000.0
2006-07-23 23:00:00,215.726,215.919,215.726,215.895,52900000.0
2006-07-23 23:01:00,215.943,215.953,215.936,215.953,56900000.0
2006-07-23 23:02:00,215.928,215.928,215.895,215.895,26300000.0
2006-07-23 23:03:00,215.886,215.909,215.861,215.861,114899999.0
2006-07-23 23:04:00,215.928,215.928,215.873,215.898,21400000.0
2006-07-23 23:05:00,215.871,215.914,215.855,215.901,61400000.0
2006-07-23 23:06:00,215.89,215.906,215.87,215.897,79200001.0
2006-07-23 23:07:00,215.901,215.909,215.856,215.901,72299999.0
2006-07-23 23:08:00,215.899,215.899,215.824,215.885,60699999.0
2006-07-23 23:09:00,215.889,215.897,215.867,215.893,61000000.0
2006-07-23 23:10:00,215.903,215.932,215.897,215.918,78500000.0
2006-07-23 23:11:00,215.904,215.936,215.893,215.928,69300000.0
2006-07-23 23:12:00,215.929,215.929,215.9,215.905,28200000.0
2006-07-23 23:13:00,215.898,215.915,215.891,215.914,73000000.0
2006-07-23 23:14:00,215.888,215.897,215.862,215.883,72899999.0
2006-07-23 23:15:00,215.897,215.9,215.851,215.86,37900000.0
2006-07-23 23:16:00,215.866,215.874,215.802,215.802,45300000.0
2006-07-23 23:17:00,215.85,215.85,215.777,215.78,26600000.0
2006-07-23 23:18:00,215.783,215.783,215.768,215.775,45300000.0
2006-07-23 23:19:00,215.774,215.824,215.771,215.815,48800000.0
2006-07-23 23:20:00,215.839,215.839,215.781,215.787,44500000.0
2006-07-23 23:21:00,215.8,215.832,215.78,215.832,90799999.0
2006-07-23 23:22:00,215.845,215.871,215.784,215.871,80500001.0
2006-07-23 23:23:00,215.881,215.885,215.822,215.824,57300000.0
2006-07-23 23:24:00,215.838,215.848,215.819,215.825,58299999.0
2006-07-23 23:25:00,215.847,215.869,215.81,215.81,34800000.0
2006-07-23 23:26:00,215.798,215.843,215.796,215.809,32300001.0
2006-07-23 23:27:00,215.827,215.853,215.792,215.81,53000000.0
2006-07-23 23:28:00,215.796,215.829,215.777,215.783,53400000.0
2006-07-23 23:29:00,215.785,215.813,215.785,215.794,69700001.0
2006-07-23 23:30:00,215.804,215.836,215.788,215.825,109399999.0
2006-07-23 23:31:00,215.811,215.826,215.783,215.792,72600002.0
2006-07-23 23:32:00,215.795,215.839,215.783,215.81,53900000.0
2006-07-23 23:33:00,215.798,215.821,215.784,215.806,68500001.0
2006-07-23 23:34:00,215.805,215.805,215.785,215.795,32800000.0
2006-07-23 23:35:00,215.802,215.814,215.781,215.807,60500000.0
2006-07-23 23:36:00,215.805,215.842,215.799,215.828,20700000.0
2006-07-23 23:37:00,215.803,215.805,215.78,215.791,34300000.0
2006-07-23 23:38:00,215.798,215.844,215.777,215.844,34400000.0
2006-07-23 23:39:00,215.831,215.831,215.781,215.803,48400000.0
2006-07-23 23:40:00,215.804,215.823,215.787,215.793,90000000.0
2006-07-23 23:41:00,215.82,215.83,215.786,215.795,40600000.0
2006-07-23 23:42:00,215.815,215.849,215.808,215.83,38200000.0
2006-07-23 23:43:00,215.84,215.852,215.803,215.82,31400000.0
2006-07-23 23:44:00,215.804,215.82,215.799,215.815,64500000.0
2006-07-23 23:45:00,215.84,215.853,215.818,215.818,35500000.0
2006-07-23 23:46:00,215.828,215.842,215.825,215.835,36900000.0
2006-07-23 23:47:00,215.827,215.856,215.827,215.832,30700000.0
2006-07-23 23:48:00,215.839,215.877,215.836,215.855,57300000.0
2006-07-23 23:49:00,215.85,215.86,215.816,215.86,60600000.0
2006-07-23 23:50:00,215.853,215.868,215.846,215.865,41200000.0
2006-07-23 23:51:00,215.858,215.863,215.85,215.86,52600000.0
2006-07-23 23:52:00,215.841,215.853,215.831,215.852,32300000.0
2006-07-23 23:53:00,215.857,215.871,215.839,215.858,47800000.0
2006-07-23 23:54:00,215.867,215.867,215.845,215.85,24300000.0
2006-07-23 23:55:00,215.859,215.9,215.859,215.882,22700000.0
2006-07-23 23:56:00,215.883,215.89,215.858,215.884,81100001.0
2006-07-23 23:57:00,215.89,215.929,215.884,215.929,31500000.0
2006-07-23 23:58:00,215.912,215.912,215.855,215.893,68400000.0
2006-07-23 23:59:00,215.896,215.933,215.896,215.928,72099999.0
2006-07-24 00:00:00,215.939,215.939,215.896,215.901,32799999.0
2006-07-24 00:01:00,215.92,215.932,215.893,215.919,52500001.0
2006-07-24 00:02:00,215.925,215.948,215.913,215.924,65900000.0
2006-07-24 00:03:00,215.912,215.932,215.887,215.932,53900000.0
2006-07-24 00:04:00,215.926,215.926,215.896,215.904,29900000.0
2006-07-24 00:05:00,215.892,215.892,215.855,215.856,28200000.0
2006-07-24 00:06:00,215.855,215.858,215.85,215.85,12600000.0
2006-07-24 00:07:00,215.858,215.858,215.84,215.855,21900000.0
2006-07-24 00:08:00,215.852,215.868,215.84,215.86,80900000.0
2006-07-24 00:09:00,215.855,215.925,215.854,215.925,70500000.0
2006-07-24 00:10:00,215.93,215.938,215.92,215.927,39900000.0
2006-07-24 00:11:00,215.922,215.932,215.907,215.911,73799999.0
2006-07-24 00:12:00,215.909,215.917,215.899,215.908,49900000.0
2006-07-24 00:13:00,215.901,215.916,215.884,215.884,65600000.0
2006-07-24 00:14:00,215.895,215.904,215.885,215.895,58900000.0
2006-07-24 00:15:00,215.895,215.912,215.895,215.895,78800000.0
2006-07-24 00:16:00,215.895,215.91,215.895,215.897,72600000.0
2006-07-24 00:17:00,215.9,215.9,215.9,215.9,29700000.0
2006-07-24 00:18:00,215.905,215.929,215.904,215.923,64400000.0
2006-07-24 00:19:00,215.93,215.94,215.925,215.935,53000000.0
2006-07-24 00:20:00,215.93,215.94,215.925,215.925,57400000.0
2006-07-24 00:21:00,215.935,215.935,215.915,215.93,49599999.0
2006-07-24 00:22:00,215.925,215.94,215.925,215.925,62000000.0
2006-07-24 00:23:00,215.94,215.94,215.925,215.925,52200000.0
2006-07-24 00:24:00,215.933,215.94,215.925,215.925,50299999.0
2006-07-24 00:25:00,215.933,215.953,215.928,215.945,57300000.0
2006-07-24 00:26:00,215.95,215.955,215.94,215.94,45400000.0
2006-07-24 00:27:00,215.945,215.96,215.945,215.95,49400000.0
2006-07-24 00:28:00,215.95,215.96,215.945,215.96,32600000.0
2006-07-24 00:29:00,215.952,215.965,215.945,215.958,94600000.0
2006-07-24 00:30:00,215.95,215.95,215.94,215.945,29900000.0
2006-07-24 00:31:00,215.95,215.96,215.95,215.95,49000000.0
2006-07-24 00:32:00,215.967,215.993,215.928,215.928,41900000.0
2006-07-24 00:33:00,215.938,215.991,215.928,215.928,33999999.0
2006-07-24 00:34:00,215.938,215.997,215.932,215.932,28800000.0
2006-07-24 00:35:00,215.905,215.92,215.9,215.92,74900000.0
2006-07-24 00:36:00,215.912,215.923,215.905,215.907,20300000.0
2006-07-24 00:37:00,215.91,215.915,215.905,215.91,41100000.0
2006-07-24 00:38:00,215.91,215.92,215.905,215.91,24200000.0
2006-07-24 00:39:00,215.91,215.915,215.903,215.905,24600000.0
2006-07-24 00:40:00,215.91,215.91,215.905,215.905,29100000.0
2006-07-24 00:41:00,215.91,215.915,215.91,215.915,13300000.0
2006-07-24 00:42:00,215.91,215.92,215.898,215.905,20800000.0
2006-07-24 00:43:00,215.915,215.915,215.903,215.905,34800000.0
2006-07-24 00:44:00,215.915,215.915,215.9,215.915,62700000.0
2006-07-24 00:45:00,215.905,215.915,215.905,215.915,27400000.0
2006-07-24 00:46:00,215.9,215.915,215.9,215.91,46600001.0
2006-07-24 00:47:00,215.918,215.918,215.905,215.905,80600001.0
2006-07-24 00:48:00,215.91,215.92,215.91,215.91,34800000.0
2006-07-24 00:49:00,215.905,215.923,215.903,215.903,37100000.0
2006-07-24 00:50:00,215.925,215.925,215.903,215.91,78499999.0
2006-07-24 00:51:00,215.91,215.925,215.905,215.908,33300000.0
2006-07-24 00:52:00,215.915,215.915,215.91,215.91,15900000.0
2006-07-24 00:53:00,215.91,215.92,215.91,215.92,40899999.0
2006-07-24 00:54:00,215.905,215.925,215.905,215.91,54500000.0
2006-07-24 00:55:00,215.91,215.915,215.905,215.91,22100000.0
2006-07-24 00:56:00,215.91,215.91,215.905,215.91,22400000.0
2006-07-24 00:57:00,215.915,215.925,215.905,215.925,81300001.0
2006-07-24 00:58:00,215.905,215.915,215.903,215.908,49000000.0
2006-07-24 00:59:00,215.91,215.915,215.9,215.905,67400000.0
2006-07-24 01:00:00,215.915,215.915,215.908,215.912,17900000.0
2006-07-24 01:01:00,215.905,215.907,215.9,215.905,65500001.0
2006-07-24 01:02:00,215.913,215.92,215.9,215.917,52700001.0
2006-07-24 01:03:00,215.903,215.92,215.903,215.918,36000000.0
2006-07-24 01:04:00,215.915,215.92,215.903,215.905,49500000.0
2006-07-24 01:05:00,215.915,215.92,215.91,215.92,25400000.0
2006-07-24 01:06:00,215.915,215.92,215.905,215.905,34800000.0
2006-07-24 01:07:00,215.928,216.079,215.928,216.079,34000000.0
2006-07-24 01:08:00,216.099,216.111,216.088,216.107,57000000.0
2006-07-24 01:09:00,216.111,216.121,216.102,216.102,67900000.0
2006-07-24 01:10:00,216.101,216.114,216.088,216.088,26900000.0
2006-07-24 01:11:00,216.082,216.089,216.06,216.06,45499999.0
2006-07-24 01:12:00,216.064,216.072,216.049,216.049,57499999.0
2006-07-24 01:13:00,216.059,216.082,216.059,216.071,29500000.0
2006-07-24 01:14:00,216.075,216.099,216.068,216.068,78700000.0
2006-07-24 01:15:00,216.08,216.093,216.076,216.08,34700000.0
2006-07-24 01:16:00,216.075,216.075,216.048,216.063,39500000.0
2006-07-24 01:17:00,216.06,216.06,216.039,216.056,41900000.0
2006-07-24 01:18:00,216.07,216.082,216.07,216.072,60600001.0
2006-07-24 01:19:00,216.07,216.083,216.06,216.075,52600000.0
2006-07-24 01:20:00,216.077,216.077,216.058,216.06,67599999.0
2006-07-24 01:21:00,216.059,216.059,216.031,216.033,67000000.0
2006-07-24 01:22:00,216.036,216.051,216.035,216.036,49300000.0
2006-07-24 01:23:00,216.03,216.054,216.03,216.052,43500000.0
2006-07-24 01:24:00,216.067,216.075,216.047,216.054,46000000.0
2006-07-24 01:25:00,216.035,216.045,216.028,216.028,22100000.0
2006-07-24 01:26:00,216.055,216.055,216.04,216.04,38300000.0
2006-07-24 01:27:00,216.04,216.05,216.035,216.035,43600000.0
2006-07-24 01:28:00,216.038,216.058,216.038,216.058,44100000.0
2006-07-24 01:29:00,216.059,216.068,216.047,216.053,67900000.0
2006-07-24 01:30:00,216.052,216.055,216.045,216.055,26500000.0
2006-07-24 01:31:00,216.048,216.057,216.025,216.025,52400000.0
2006-07-24 01:32:00,216.039,216.048,216.026,216.026,19900000.0
2006-07-24 01:33:00,216.013,216.022,216.005,216.012,76300001.0
2006-07-24 01:34:00,216.023,216.023,216.016,216.016,47100001.0
2006-07-24 01:35:00,216.018,216.03,216.018,216.023,66099999.0
2006-07-24 01:36:00,216.032,216.04,216.03,216.03,20600000.0
2006-07-24 01:37:00,216.04,216.04,216.025,216.025,37900000.0
2006-07-24 01:38:00,216.018,216.035,216.018,216.03,34000000.0
2006-07-24 01:39:00,216.026,216.036,216.013,216.013,43900000.0
2006-07-24 01:40:00,216.006,216.049,216.001,216.02,55500000.0
2006-07-24 01:41:00,216.027,216.059,216.027,216.048,55500000.0
2006-07-24 01:42:00,216.058,216.07,216.058,216.067,42300000.0
2006-07-24 01:43:00,216.057,216.075,216.053,216.065,41500001.0
2006-07-24 01:44:00,216.063,216.073,216.045,216.053,57799999.0
2006-07-24 01:45:00,216.051,216.07,216.05,216.058,82100001.0
2006-07-24 01:46:00,216.053,216.061,216.035,216.05,91000001.0
2006-07-24 01:47:00,216.025,216.039,216.025,216.039,41500000.0
2006-07-24 01:48:00,216.045,216.045,216.037,216.037,34399999.0
2006-07-24 01:49:00,216.048,216.048,216.022,216.048,39400000.0
2006-07-24 01:50:00,216.072,216.087,216.063,216.081,69500000.0
2006-07-24 01:51:00,216.072,216.111,216.072,216.11,55299999.0
2006-07-24 01:52:00,216.101,216.137,216.101,216.137,17100000.0
2006-07-24 01:53:00,216.124,216.139,216.124,216.13,29200000.0
2006-07-24 01:54:00,216.12,216.137,216.103,216.118,34600000.0
2006-07-24 01:55:00,216.122,216.128,216.101,216.113,63800000.0
2006-07-24 01:56:00,216.125,216.135,216.113,216.115,44700000.0
2006-07-24 01:57:00,216.133,216.134,216.118,216.118,29100000.0
2006-07-24 01:58:00,216.107,216.115,216.096,216.115,39100000.0
2006-07-24 01:59:00,216.119,216.139,216.117,216.117,60100000.0
2006-07-24 02:00:00,216.114,216.129,216.091,216.116,31500000.0
2006-07-24 02:01:00,216.124,216.139,216.116,216.116,39100000.0
2006-07-24 02:02:00,216.121,216.158,216.105,216.147,22600000.0
2006-07-24 02:03:00,216.152,216.152,216.108,216.12,43400000.0
2006-07-24 02:04:00,216.128,216.128,216.061,216.061,36300000.0
2006-07-24 02:05:00,216.06,216.151,216.058,216.149,30700000.0
2006-07-24 02:06:00,216.155,216.171,216.114,216.118,110700001.0
2006-07-24 02:07:00,216.149,216.187,216.144,216.168,78800001.0
2006-07-24 02:08:00,216.163,216.163,216.097,216.105,91900001.0
2006-07-24 02:09:00,216.111,216.112,216.071,216.073,59600000.0
2006-07-24 02:10:00,216.078,216.082,216.066,216.082,44800000.0
2006-07-24 02:11:00,216.089,216.125,216.089,216.125,54500000.0
2006-07-24 02:12:00,216.113,216.131,216.1,216.131,32600000.0
2006-07-24 02:13:00,216.102,216.102,216.07,216.091,61199999.0
2006-07-24 02:14:00,216.094,216.105,216.079,216.085,61000000.0
2006-07-24 02:15:00,216.079,216.104,216.073,216.087,43900000.0
2006-07-24 02:16:00,216.088,216.092,216.055,216.055,83700001.0
2006-07-24 02:17:00,216.074,216.185,216.074,216.173,45800000.0
2006-07-24 02:18:00,216.153,216.155,216.108,216.108,59800000.0
2006-07-24 02:19:00,216.103,216.124,216.103,216.115,57800000.0
2006-07-24 02:20:00,216.126,216.138,216.118,216.118,27900000.0
2006-07-24 02:21:00,216.115,216.115,216.093,216.101,25500000.0
2006-07-24 02:22:00,216.099,216.131,216.099,216.108,17600000.0
2006-07-24 02:23:00,216.107,216.107,216.08,216.08,52600000.0
2006-07-24 02:24:00,216.084,216.09,216.081,216.087,23100000.0
2006-07-24 02:25:00,216.107,216.126,216.103,216.117,62600000.0
2006-07-24 02:26:00,216.118,216.152,216.099,216.099,40600000.0
2006-07-24 02:27:00,216.091,216.103,216.091,216.093,70800002.0
2006-07-24 02:28:00,216.093,216.102,216.092,216.092,46300001.0
2006-07-24 02:29:00,216.098,216.124,216.094,216.124,37700000.0
2006-07-24 02:30:00,216.134,216.173,216.081,216.081,46000001.0
2006-07-24 02:31:00,216.098,216.108,216.088,216.088,38500000.0
2006-07-24 02:32:00,216.099,216.137,216.099,216.12,35200000.0
2006-07-24 02:33:00,216.123,216.132,216.105,216.113,55800001.0
2006-07-24 02:34:00,216.138,216.167,216.138,216.156,36300000.0
2006-07-24 02:35:00,216.143,216.147,216.133,216.143,83399999.0
2006-07-24 02:36:00,216.145,216.148,216.124,216.125,31400000.0
2006-07-24 02:37:00,216.118,216.133,216.108,216.13,37200000.0
2006-07-24 02:38:00,216.112,216.12,216.101,216.105,64700000.0
2006-07-24 02:39:00,216.113,216.136,216.105,216.114,48600000.0
2006-07-24 02:40:00,216.12,216.163,216.12,216.147,63100001.0
2006-07-24 02:41:00,216.165,216.166,216.144,216.156,60000000.0
2006-07-24 02:42:00,216.159,216.168,216.15,216.15,22000000.0
2006-07-24 02:43:00,216.17,216.176,216.159,216.174,26400000.0
2006-07-24 02:44:00,216.164,216.215,216.164,216.215,66600000.0
2006-07-24 02:45:00,216.201,216.209,216.193,216.199,48700001.0
2006-07-24 02:46:00,216.18,216.197,216.18,216.196,56100000.0
2006-07-24 02:47:00,216.201,216.221,216.201,216.214,43900000.0
2006-07-24 02:48:00,216.214,216.271,216.214,216.258,54000000.0
2006-07-24 02:49:00,216.272,216.288,216.232,216.232,49100000.0
2006-07-24 02:50:00,216.223,216.233,216.206,216.233,74300000.0
2006-07-24 02:51:00,216.246,216.255,216.203,216.255,42000000.0
2006-07-24 02:52:00,216.252,216.27,216.242,216.253,34300000.0
2006-07-24 02:53:00,216.253,216.315,216.253,216.285,28600000.0
2006-07-24 02:54:00,216.279,216.3,216.253,216.255,72100001.0
2006-07-24 02:55:00,216.208,216.216,216.19,216.213,57300000.0
2006-07-24 02:56:00,216.178,216.178,216.138,216.143,52300001.0
2006-07-24 02:57:00,216.136,216.15,216.124,216.125,75400001.0
2006-07-24 02:58:00,216.14,216.167,216.14,216.167,70100001.0
2006-07-24 02:59:00,216.146,216.146,216.106,216.142,61200000.0
2006-07-24 03:00:00,216.144,216.161,216.144,216.144,46600000.0
2006-07-24 03:01:00,216.165,216.18,216.162,216.177,33400001.0
2006-07-24 03:02:00,216.188,216.205,216.187,216.187,35600000.0
2006-07-24 03:03:00,216.185,216.185,216.123,216.123,27700000.0
2006-07-24 03:04:00,216.098,216.119,216.096,216.106,51200000.0
2006-07-24 03:05:00,216.097,216.098,216.087,216.087,38600000.0
2006-07-24 03:06:00,216.094,216.094,216.061,216.093,49500000.0
2006-07-24 03:07:00,216.073,216.095,216.058,216.058,68000000.0
2006-07-24 03:08:00,216.063,216.128,216.058,216.115,41800000.0
2006-07-24 03:09:00,216.112,216.141,216.099,216.105,36400000.0
2006-07-24 03:10:00,216.079,216.109,216.071,216.093,35500000.0
2006-07-24 03:11:00,216.083,216.108,216.06,216.08,45800000.0
2006-07-24 03:12:00,216.08,216.102,216.079,216.091,25400000.0
2006-07-24 03:13:00,216.104,216.104,216.07,216.074,36500000.0
2006-07-24 03:14:00,216.087,216.105,216.055,216.055,33800000.0
2006-07-24 03:15:00,216.061,216.098,216.061,216.082,33800000.0
2006-07-24 03:16:00,216.088,216.089,216.084,216.088,49400000.0
2006-07-24 03:17:00,216.09,216.09,216.061,216.07,52900000.0
2006-07-24 03:18:00,216.084,216.098,216.057,216.098,23500000.0
2006-07-24 03:19:00,216.112,216.119,216.104,216.115,59600000.0
2006-07-24 03:20:00,216.108,216.119,216.082,216.09,28700000.0
2006-07-24 03:21:00,216.111,216.152,216.111,216.144,42200000.0
2006-07-24 03:22:00,216.165,216.203,216.151,216.157,42500000.0
2006-07-24 03:23:00,216.153,216.162,216.13,216.147,48100000.0
2006-07-24 03:24:00,216.178,216.292,216.176,216.292,50000000.0
2006-07-24 03:25:00,216.288,216.303,216.267,216.282,36800000.0
2006-07-24 03:26:00,216.281,216.296,216.267,216.286,44600000.0
2006-07-24 03:27:00,216.271,216.271,216.233,216.246,19800000.0
2006-07-24 03:28:00,216.241,216.247,216.223,216.24,55700000.0
2006-07-24 03:29:00,216.23,216.281,216.22,216.281,50200001.0
2006-07-24 03:30:00,216.288,216.298,216.242,216.242,36400000.0
2006-07-24 03:31:00,216.275,216.278,216.239,216.255,33000000.0
2006-07-24 03:32:00,216.264,216.307,216.264,216.298,57900001.0
2006-07-24 03:33:00,216.304,216.323,216.304,216.323,76200000.0
2006-07-24 03:34:00,216.317,216.323,216.301,216.303,54999999.0
2006-07-24 03:35:00,216.293,216.315,216.291,216.291,63100000.0
2006-07-24 03:36:00,216.296,216.306,216.289,216.299,114400002.0
2006-07-24 03:37:00,216.322,216.322,216.294,216.301,52299999.0
2006-07-24 03:38:00,216.301,216.323,216.277,216.323,27900000.0
2006-07-24 03:39:00,216.321,216.323,216.31,216.323,51000000.0
2006-07-24 03:40:00,216.307,216.314,216.295,216.306,46300000.0
2006-07-24 03:41:00,216.308,216.319,216.3,216.31,59999999.0
2006-07-24 03:42:00,216.31,216.32,216.305,216.305,40300000.0
2006-07-24 03:43:00,216.299,216.309,216.282,216.287,26900000.0
2006-07-24 03:44:00,216.284,216.284,216.263,216.263,48300000.0
2006-07-24 03:45:00,216.268,216.285,216.267,216.27,53100001.0
2006-07-24 03:46:00,216.259,216.295,216.259,216.285,34800000.0
2006-07-24 03:47:00,216.299,216.301,216.272,216.286,55000000.0
2006-07-24 03:48:00,216.275,216.281,216.266,216.281,11700000.0
2006-07-24 03:49:00,216.276,216.281,216.23,216.23,48199999.0
2006-07-24 03:50:00,216.223,216.237,216.223,216.237,7400000.0
2006-07-24 03:51:00,216.242,216.266,216.242,216.258,50400000.0
2006-07-24 03:52:00,216.27,216.305,216.27,216.282,21600000.0
2006-07-24 03:53:00,216.282,216.317,216.282,216.317,14800000.0
2006-07-24 03:54:00,216.313,216.321,216.288,216.29,52600000.0
2006-07-24 03:55:00,216.29,216.29,216.259,216.275,22500000.0
2006-07-24 03:56:00,216.277,216.312,216.277,216.287,51600000.0
2006-07-24 03:57:00,216.282,216.29,216.266,216.281,56000000.0
2006-07-24 03:58:00,216.269,216.279,216.252,216.252,63600000.0
2006-07-24 03:59:00,216.232,216.232,216.213,216.229,60299999.0
2006-07-24 04:00:00,216.222,216.222,216.201,216.203,47400000.0
2006-07-24 04:01:00,216.21,216.228,216.21,216.227,57900001.0
2006-07-24 04:02:00,216.232,216.25,216.23,216.235,113000000.0
2006-07-24 04:03:00,216.251,216.258,216.24,216.24,49899999.0
2006-07-24 04:04:00,216.235,216.24,216.23,216.235,53700000.0
2006-07-24 04:05:00,216.238,216.254,216.232,216.24,37200000.0
2006-07-24 04:06:00,216.25,216.263,216.247,216.258,44500000.0
2006-07-24 04:07:00,216.248,216.263,216.248,216.248,44600001.0
2006-07-24 04:08:00,216.252,216.265,216.245,216.261,69400001.0
2006-07-24 04:09:00,216.248,216.249,216.232,216.232,59800001.0
2006-07-24 04:10:00,216.24,216.24,216.201,216.201,47500000.0
2006-07-24 04:11:00,216.2,216.213,216.195,216.195,82100000.0
2006-07-24 04:12:00,216.191,216.235,216.191,216.235,51200000.0
2006-07-24 04:13:00,216.208,216.208,216.182,216.19,60099999.0
2006-07-24 04:14:00,216.179,216.195,216.176,216.195,34400000.0
2006-07-24 04:15:00,216.2,216.212,216.187,216.212,34700000.0
2006-07-24 04:16:00,216.193,216.193,216.155,216.155,25100000.0
2006-07-24 04:17:00,216.157,216.171,216.157,216.171,20800000.0
2006-07-24 04:18:00,216.162,216.165,216.142,216.159,63900000.0
2006-07-24 04:19:00,216.168,216.168,216.16,216.167,31800000.0
2006-07-24 04:20:00,216.164,216.188,216.155,216.188,43000000.0
2006-07-24 04:21:00,216.195,216.208,216.19,216.204,42800000.0
2006-07-24 04:22:00,216.22,216.269,216.22,216.261,29800000.0
2006-07-24 04:23:00,216.271,216.271,216.249,216.26,19200000.0
2006-07-24 04:24:00,216.269,216.323,216.264,216.31,37600000.0
2006-07-24 04:25:00,216.288,216.294,216.278,216.293,34100000.0
2006-07-24 04:26:00,216.278,216.306,216.278,216.306,68200001.0
2006-07-24 04:27:00,216.298,216.32,216.291,216.307,63399999.0
2006-07-24 04:28:00,216.294,216.304,216.278,216.28,63800001.0
2006-07-24 04:29:00,216.282,216.282,216.262,216.262,50000000.0
2006-07-24 04:30:00,216.262,216.262,216.244,216.244,32700000.0
2006-07-24 04:31:00,216.242,216.254,216.224,216.254,38799999.0
2006-07-24 04:32:00,216.251,216.251,216.23,216.245,42000000.0
2006-07-24 04:33:00,216.236,216.248,216.236,216.248,56300000.0
2006-07-24 04:34:00,216.243,216.256,216.236,216.242,54799999.0
2006-07-24 04:35:00,216.234,216.234,216.216,216.216,8700000.0
2006-07-24 04:36:00,216.194,216.211,216.182,216.187,43500000.0
2006-07-24 04:37:00,216.171,216.188,216.159,216.178,78100000.0
2006-07-24 04:38:00,216.198,216.237,216.198,216.23,56400001.0
2006-07-24 04:39:00,216.242,216.242,216.224,216.234,65200000.0
2006-07-24 04:40:00,216.226,216.226,216.198,216.206,29000000.0
2006-07-24 04:41:00,216.203,216.204,216.184,216.204,25300000.0
2006-07-24 04:42:00,216.198,216.198,216.17,216.17,54500000.0
2006-07-24 04:43:00,216.18,216.197,216.158,216.158,64499998.0
2006-07-24 04:44:00,216.162,216.171,216.144,216.144,73100000.0
2006-07-24 04:45:00,216.134,216.154,216.134,216.139,51600000.0
2006-07-24 04:46:00,216.13,216.13,216.099,216.099,36400000.0
2006-07-24 04:47:00,216.115,216.17,216.115,216.17,63000001.0
2006-07-24 04:48:00,216.167,216.182,216.154,216.172,65800000.0
2006-07-24 04:49:00,216.173,216.205,216.173,216.177,20700000.0
2006-07-24 04:50:00,216.173,216.173,216.151,216.16,83200000.0
2006-07-24 04:51:00,216.163,216.163,216.141,216.16,42700000.0
2006-07-24 04:52:00,216.154,216.154,216.128,216.141,34200000.0
2006-07-24 04:53:00,216.15,216.15,216.13,216.135,51500000.0
2006-07-24 04:54:00,216.141,216.153,216.13,216.153,60100000.0
2006-07-24 04:55:00,216.151,216.159,216.151,216.154,25100000.0
2006-07-24 04:56:00,216.165,216.175,216.16,216.16,63000000.0
2006-07-24 04:57:00,216.16,216.167,216.147,216.147,61600001.0
2006-07-24 04:58:00,216.138,216.155,216.136,216.136,57500000.0
2006-07-24 04:59:00,216.129,216.147,216.129,216.147,20200000.0
2006-07-24 05:00:00,216.152,216.178,216.145,216.145,50100000.0
2006-07-24 05:01:00,216.132,216.151,216.127,216.151,47800000.0
2006-07-24 05:02:00,216.149,216.159,216.138,216.143,68099999.0
2006-07-24 05:03:00,216.145,216.154,216.145,216.154,24600000.0
2006-07-24 05:04:00,216.161,216.182,216.161,216.179,30700000.0
2006-07-24 05:05:00,216.183,216.185,216.173,216.173,28400000.0
2006-07-24 05:06:00,216.167,216.194,216.147,216.147,60999999.0
2006-07-24 05:07:00,216.154,216.154,216.146,216.146,11200000.0
2006-07-24 05:08:00,216.148,216.185,216.148,216.16,80500000.0
2006-07-24 05:09:00,216.162,216.17,216.14,216.161,31500000.0
2006-07-24 05:10:00,216.157,216.157,216.136,216.14,56600001.0
2006-07-24 05:11:00,216.148,216.184,216.147,216.162,85200001.0
2006-07-24 05:12:00,216.15,216.155,216.145,216.155,37600000.0
2006-07-24 05:13:00,216.16,216.214,216.16,216.188,59700000.0
2006-07-24 05:14:00,216.19,216.19,216.17,216.176,56000000.0
2006-07-24 05:15:00,216.177,216.191,216.177,216.18,22100000.0
2006-07-24 05:16:00,216.192,216.192,216.173,216.188,37700000.0
2006-07-24 05:17:00,216.178,216.183,216.166,216.179,37400000.0
2006-07-24 05:18:00,216.185,216.185,216.175,216.175,49800000.0
2006-07-24 05:19:00,216.177,216.179,216.16,216.16,46800000.0
2006-07-24 05:20:00,216.167,216.167,216.154,216.16,33800000.0
2006-07-24 05:21:00,216.165,216.175,216.15,216.155,45600000.0
2006-07-24 05:22:00,216.162,216.162,216.15,216.151,64100000.0
2006-07-24 05:23:00,216.162,216.162,216.143,216.147,72400000.0
2006-07-24 05:24:00,216.153,216.157,216.135,216.148,50600000.0
2006-07-24 05:25:00,216.159,216.166,216.156,216.16,56500000.0
2006-07-24 05:26:00,216.15,216.16,216.145,216.145,45200000.0
2006-07-24 05:27:00,216.15,216.16,216.142,216.15,70500000.0
2006-07-24 05:28:00,216.153,216.153,216.139,216.147,59800000.0
2006-07-24 05:29:00,216.137,216.145,216.135,216.138,30900000.0
2006-07-24 05:30:00,216.159,216.168,216.143,216.151,30700000.0
2006-07-24 05:31:00,216.165,216.168,216.153,216.153,58900001.0
2006-07-24 05:32:00,216.17,216.18,216.165,216.174,89699999.0
2006-07-24 05:33:00,216.171,216.197,216.167,216.175,47500000.0
2006-07-24 05:34:00,216.17,216.17,216.17,216.17,9600000.0
2006-07-24 05:35:00,216.175,216.175,216.16,216.17,81800000.0
2006-07-24 05:36:00,216.16,216.169,216.149,216.159,75800001.0
2006-07-24 05:37:00,216.161,216.161,216.135,216.142,32200000.0
2006-07-24 05:38:00,216.137,216.143,216.116,216.143,51200000.0
2006-07-24 05:39:00,216.135,216.146,216.131,216.138,13000000.0
2006-07-24 05:40:00,216.136,216.136,216.115,216.115,23500000.0
2006-07-24 05:41:00,216.091,216.114,216.091,216.099,50900000.0
2006-07-24 05:42:00,216.096,216.098,216.076,216.098,74800001.0
2006-07-24 05:43:00,216.095,216.105,216.095,216.098,30800000.0
2006-07-24 05:44:00,216.109,216.109,216.087,216.103,27000000.0
2006-07-24 05:45:00,216.111,216.129,216.111,216.114,33500000.0
2006-07-24 05:46:00,216.098,216.116,216.093,216.093,54900000.0
2006-07-24 05:47:00,216.105,216.128,216.105,216.107,44600000.0
2006-07-24 05:48:00,216.103,216.103,216.082,216.099,39600000.0
2006-07-24 05:49:00,216.098,216.107,216.089,216.107,31100000.0
2006-07-24 05:50:00,216.098,216.111,216.09,216.096,73300001.0
2006-07-24 05:51:00,216.09,216.105,216.078,216.078,51000000.0
2006-07-24 05:52:00,216.102,216.106,216.084,216.102,53600001.0
2006-07-24 05:53:00,216.09,216.106,216.089,216.106,47399999.0
2006-07-24 05:54:00,216.1,216.105,216.1,216.105,16700000.0
2006-07-24 05:55:00,216.096,216.125,216.096,216.103,60000000.0
2006-07-24 05:56:00,216.097,216.102,216.082,216.092,46300000.0
2006-07-24 05:57:00,216.115,216.115,216.095,216.095,25600000.0
2006-07-24 05:58:00,216.105,216.105,216.095,216.1,28100000.0
2006-07-24 05:59:00,216.102,216.122,216.102,216.104,88400000.0
2006-07-24 06:00:00,216.102,216.109,216.089,216.094,70000000.0
2006-07-24 06:01:00,216.105,216.108,216.09,216.097,36500000.0
2006-07-24 06:02:00,216.1,216.108,216.095,216.105,55000000.0
2006-07-24 06:03:00,216.09,216.103,216.09,216.099,30900000.0
2006-07-24 06:04:00,216.103,216.118,216.097,216.103,77500001.0
2006-07-24 06:05:00,216.099,216.103,216.085,216.092,29500000.0
2006-07-24 06:06:00,216.082,216.098,216.067,216.082,67200000.0
2006-07-24 06:07:00,216.083,216.085,216.068,216.085,17200000.0
2006-07-24 06:08:00,216.073,216.08,216.058,216.058,42100001.0
2006-07-24 06:09:00,216.047,216.077,216.047,216.062,63300001.0
2006-07-24 06:10:00,216.061,216.082,216.057,216.063,34899999.0
2006-07-24 06:11:00,216.046,216.054,216.027,216.051,50799999.0
2006-07-24 06:12:00,216.038,216.04,216.038,216.04,14000000.0
2006-07-24 06:13:00,216.01,216.027,216.004,216.023,60000000.0
2006-07-24 06:14:00,216.02,216.02,215.997,215.997,82899999.0
2006-07-24 06:15:00,215.989,216.005,215.982,216.005,63100000.0
2006-07-24 06:16:00,216.014,216.036,216.01,216.018,26200000.0
2006-07-24 06:17:00,216.019,216.021,215.987,215.987,48300000.0
2006-07-24 06:18:00,215.978,216.006,215.978,215.983,35500000.0
2006-07-24 06:19:00,215.995,216.002,215.981,215.981,63200001.0
2006-07-24 06:20:00,215.989,215.998,215.983,215.998,66100000.0
2006-07-24 06:21:00,215.993,216.003,215.988,215.988,74500000.0
2006-07-24 06:22:00,215.995,216.015,215.995,215.997,53100000.0
2006-07-24 06:23:00,216.025,216.038,216.023,216.038,48800000.0
2006-07-24 06:24:00,216.02,216.021,216.013,216.017,23500000.0
2006-07-24 06:25:00,216.023,216.023,216.01,216.01,63300000.0
2006-07-24 06:26:00,216.006,216.015,215.975,215.98,71399999.0
2006-07-24 06:27:00,215.96,215.981,215.958,215.966,57400000.0
2006-07-24 06:28:00,215.964,215.976,215.964,215.976,32000000.0
2006-07-24 06:29:00,215.975,215.992,215.967,215.976,49500000.0
2006-07-24 06:30:00,215.972,215.978,215.972,215.974,25000000.0
2006-07-24 06:31:00,215.973,216.014,215.973,216.014,35200000.0
2006-07-24 06:32:00,216.003,216.011,216.003,216.007,19100000.0
2006-07-24 06:33:00,216.015,216.035,216.005,216.035,58200000.0
2006-07-24 06:34:00,216.041,216.056,216.033,216.056,45100000.0
2006-07-24 06:35:00,216.042,216.049,216.037,216.04,75900001.0
2006-07-24 06:36:00,216.054,216.066,216.032,216.032,27100000.0
2006-07-24 06:37:00,216.029,216.037,215.999,215.999,23000000.0
2006-07-24 06:38:00,215.996,216.012,215.994,216.012,35500000.0
2006-07-24 06:39:00,216.018,216.034,216.018,216.027,39100000.0
2006-07-24 06:40:00,216.025,216.032,216.015,216.032,41500000.0
2006-07-24 06:41:00,216.026,216.066,216.026,216.066,22100000.0
2006-07-24 06:42:00,216.08,216.091,216.08,216.08,62700000.0
2006-07-24 06:43:00,216.081,216.1,216.081,216.097,70200000.0
2006-07-24 06:44:00,216.09,216.09,216.065,216.088,26300000.0
2006-07-24 06:45:00,216.102,216.111,216.096,216.109,27000000.0
2006-07-24 06:46:00,216.097,216.123,216.097,216.11,64799999.0
2006-07-24 06:47:00,216.103,216.117,216.1,216.112,49200000.0
2006-07-24 06:48:00,216.114,216.116,216.097,216.116,77299998.0
2006-07-24 06:49:00,216.09,216.102,216.085,216.085,37700000.0
2006-07-24 06:50:00,216.083,216.096,216.068,216.084,56600001.0
2006-07-24 06:51:00,216.089,216.089,216.048,216.06,66600000.0
2006-07-24 06:52:00,216.067,216.085,216.067,216.085,48500000.0
2006-07-24 06:53:00,216.081,216.081,216.04,216.062,35800000.0
2006-07-24 06:54:00,216.048,216.05,216.032,216.046,43900000.0
2006-07-24 06:55:00,216.047,216.068,216.042,216.068,43400000.0
2006-07-24 06:56:00,216.08,216.08,216.048,216.057,20000000.0
2006-07-24 06:57:00,216.06,216.06,216.042,216.055,39899999.0
2006-07-24 06:58:00,216.039,216.055,216.039,216.05,57500000.0
2006-07-24 06:59:00,216.051,216.074,216.051,216.071,28800000.0
2006-07-24 07:00:00,216.07,216.085,216.065,216.068,34100000.0
2006-07-24 07:01:00,216.081,216.094,216.075,216.075,36300000.0
2006-07-24 07:02:00,216.075,216.112,216.075,216.11,38400000.0
2006-07-24 07:03:00,216.112,216.137,216.105,216.137,33400000.0
2006-07-24 07:04:00,216.133,216.15,216.13,216.13,62400002.0
2006-07-24 07:05:00,216.139,216.178,216.125,216.178,99600001.0
2006-07-24 07:06:00,216.174,216.181,216.163,216.165,55200000.0
2006-07-24 07:07:00,216.182,216.194,216.162,216.162,45500000.0
2006-07-24 07:08:00,216.183,216.206,216.183,216.2,40500000.0
2006-07-24 07:09:00,216.213,216.213,216.168,216.168,53000000.0
2006-07-24 07:10:00,216.163,216.174,216.145,216.152,39400000.0
2006-07-24 07:11:00,216.15,216.157,216.14,216.148,62000000.0
2006-07-24 07:12:00,216.149,216.163,216.13,216.163,51400000.0
2006-07-24 07:13:00,216.15,216.159,216.134,216.158,31200000.0
2006-07-24 07:14:00,216.151,216.157,216.147,216.147,55399999.0
2006-07-24 07:15:00,216.148,216.156,216.139,216.139,53100001.0
2006-07-24 07:16:00,216.151,216.151,216.14,216.14,24800000.0
2006-07-24 07:17:00,216.141,216.153,216.128,216.128,52900000.0
2006-07-24 07:18:00,216.119,216.138,216.113,216.113,58200000.0
2006-07-24 07:19:00,216.128,216.144,216.123,216.142,29600000.0
2006-07-24 07:20:00,216.125,216.134,216.125,216.133,36100000.0
2006-07-24 07:21:00,216.111,216.117,216.11,216.117,53500000.0
2006-07-24 07:22:00,216.12,216.12,216.11,216.12,54200000.0
2006-07-24 07:23:00,216.12,216.13,216.11,216.115,56200000.0
2006-07-24 07:24:00,216.118,216.125,216.107,216.121,52200001.0
2006-07-24 07:25:00,216.112,216.125,216.093,216.105,87300000.0
2006-07-24 07:26:00,216.11,216.118,216.096,216.116,61000000.0
2006-07-24 07:27:00,216.116,216.128,216.115,216.128,41400000.0
2006-07-24 07:28:00,216.131,216.135,216.122,216.131,86500001.0
2006-07-24 07:29:00,216.15,216.15,216.13,216.145,101300000.0
2006-07-24 07:30:00,216.138,216.147,216.128,216.146,47700000.0
2006-07-24 07:31:00,216.159,216.163,216.131,216.139,47200000.0
2006-07-24 07:32:00,216.119,216.129,216.1,216.118,44300000.0
2006-07-24 07:33:00,216.071,216.105,216.06,216.06,32199999.0
2006-07-24 07:34:00,216.014,216.022,215.98,215.98,33600000.0
2006-07-24 07:35:00,215.958,215.966,215.939,215.949,50900000.0
2006-07-24 07:36:00,215.944,215.961,215.906,215.931,39000000.0
2006-07-24 07:37:00,215.918,215.949,215.91,215.91,65900001.0
2006-07-24 07:38:00,215.912,215.935,215.908,215.93,29300000.0
2006-07-24 07:39:00,215.943,215.963,215.937,215.937,83700001.0
2006-07-24 07:40:00,215.933,215.933,215.89,215.918,82700000.0
2006-07-24 07:41:00,215.932,215.939,215.913,215.913,45000000.0
2006-07-24 07:42:00,215.903,215.915,215.884,215.89,50400000.0
2006-07-24 07:43:00,215.887,215.904,215.885,215.895,28900000.0
2006-07-24 07:44:00,215.895,215.926,215.895,215.915,55799999.0
2006-07-24 07:45:00,215.915,215.934,215.906,215.911,49000000.0
2006-07-24 07:46:00,215.922,215.933,215.846,215.852,30300000.0
2006-07-24 07:47:00,215.86,215.875,215.841,215.871,61899999.0
2006-07-24 07:48:00,215.874,215.895,215.868,215.891,38300000.0
2006-07-24 07:49:00,215.885,215.885,215.868,215.871,28500000.0
2006-07-24 07:50:00,215.867,215.867,215.846,215.851,69400000.0
2006-07-24 07:51:00,215.871,215.882,215.829,215.858,77800000.0
2006-07-24 07:52:00,215.846,215.869,215.822,215.822,96199999.0
2006-07-24 07:53:00,215.809,215.834,215.806,215.818,65500000.0
2006-07-24 07:54:00,215.819,215.82,215.754,215.754,33400000.0
2006-07-24 07:55:00,215.74,215.765,215.736,215.765,27300000.0
2006-07-24 07:56:00,215.767,215.769,215.748,215.759,31099999.0
2006-07-24 07:57:00,215.744,215.745,215.702,215.702,73000000.0
2006-07-24 07:58:00,215.692,215.725,215.687,215.693,59400000.0
2006-07-24 07:59:00,215.66,215.662,215.621,215.661,70400000.0
2006-07-24 08:00:00,215.677,215.703,215.668,215.681,59499999.0
2006-07-24 08:01:00,215.691,215.707,215.682,215.694,40300000.0
2006-07-24 08:02:00,215.698,215.698,215.672,215.695,41900000.0
2006-07-24 08:03:00,215.698,215.713,215.684,215.695,79200000.0
2006-07-24 08:04:00,215.689,215.721,215.689,215.71,30900000.0
2006-07-24 08:05:00,215.725,215.806,215.723,215.806,46000000.0
2006-07-24 08:06:00,215.826,215.856,215.81,215.856,36200000.0
2006-07-24 08:07:00,215.854,215.859,215.823,215.823,22300000.0
2006-07-24 08:08:00,215.821,215.847,215.793,215.83,36200000.0
2006-07-24 08:09:00,215.842,215.86,215.823,215.853,30700000.0
2006-07-24 08:10:00,215.851,215.851,215.831,215.841,74900001.0
2006-07-24 08:11:00,215.85,215.85,215.817,215.823,33900000.0
2006-07-24 08:12:00,215.829,215.844,215.826,215.837,52699999.0
2006-07-24 08:13:00,215.852,215.873,215.852,215.873,15700000.0
2006-07-24 08:14:00,215.881,215.881,215.853,215.867,39500000.0
2006-07-24 08:15:00,215.872,215.895,215.863,215.895,32600000.0
2006-07-24 08:16:00,215.887,215.887,215.868,215.872,81400000.0
2006-07-24 08:17:00,215.878,215.902,215.878,215.891,61000000.0
2006-07-24 08:18:00,215.885,215.89,215.877,215.884,22200000.0
2006-07-24 08:19:00,215.888,215.888,215.846,215.85,30400000.0
2006-07-24 08:20:00,215.863,215.874,215.863,215.871,44000001.0
2006-07-24 08:21:00,215.873,215.874,215.86,215.863,49400000.0
2006-07-24 08:22:00,215.868,215.873,215.848,215.858,58500000.0
2006-07-24 08:23:00,215.863,215.891,215.863,215.871,47600000.0
2006-07-24 08:24:00,215.872,215.906,215.858,215.906,55500000.0
2006-07-24 08:25:00,215.89,215.907,215.88,215.888,39100000.0
2006-07-24 08:26:00,215.865,215.883,215.865,215.879,41100000.0
2006-07-24 08:27:00,215.898,215.915,215.893,215.893,26800000.0
2006-07-24 08:28:00,215.887,215.897,215.858,215.858,46400000.0
2006-07-24 08:29:00,215.859,215.88,215.857,215.879,42300001.0
2006-07-24 08:30:00,215.882,215.903,215.865,215.903,63700000.0
2006-07-24 08:31:00,215.9,215.938,215.892,215.934,53900000.0
2006-07-24 08:32:00,215.944,215.959,215.917,215.92,56600000.0
2006-07-24 08:33:00,215.906,215.923,215.899,215.907,63400001.0
2006-07-24 08:34:00,215.921,215.941,215.913,215.941,73000001.0
2006-07-24 08:35:00,215.929,215.934,215.891,215.891,38300000.0
2006-07-24 08:36:00,215.876,215.89,215.874,215.883,33000000.0
2006-07-24 08:37:00,215.873,215.897,215.869,215.886,66900000.0
2006-07-24 08:38:00,215.892,215.922,215.89,215.904,57400000.0
2006-07-24 08:39:00,215.905,215.905,215.89,215.89,11300000.0
2006-07-24 08:40:00,215.896,215.901,215.886,215.901,67800000.0
2006-07-24 08:41:00,215.912,215.942,215.912,215.923,36100000.0
2006-07-24 08:42:00,215.95,215.979,215.945,215.945,54900000.0
2006-07-24 08:43:00,215.931,215.958,215.931,215.952,57400001.0
2006-07-24 08:44:00,215.95,215.99,215.95,215.975,59100000.0
2006-07-24 08:45:00,215.976,215.976,215.942,215.942,76000000.0
2006-07-24 08:46:00,215.95,215.971,215.947,215.967,50800000.0
2006-07-24 08:47:00,215.967,215.979,215.955,215.955,32100000.0
2006-07-24 08:48:00,215.958,215.978,215.956,215.967,70500000.0
2006-07-24 08:49:00,215.95,215.983,215.95,215.978,37100000.0
2006-07-24 08:50:00,215.976,216.012,215.964,216.012,33000000.0
2006-07-24 08:51:00,216.0,216.011,215.982,216.011,32800000.0
2006-07-24 08:52:00,216.017,216.017,215.988,216.008,69200000.0
2006-07-24 08:53:00,215.994,216.011,215.994,216.006,49200001.0
2006-07-24 08:54:00,216.004,216.014,215.959,215.972,33000000.0
2006-07-24 08:55:00,215.976,215.976,215.916,215.919,71200000.0
2006-07-24 08:56:00,215.895,215.907,215.895,215.907,46700000.0
2006-07-24 08:57:00,215.899,215.916,215.897,215.903,39500000.0
2006-07-24 08:58:00,215.905,215.927,215.905,215.923,39400000.0
2006-07-24 08:59:00,215.944,215.983,215.944,215.964,72200000.0
2006-07-24 09:00:00,215.967,215.999,215.967,215.997,48700000.0
2006-07-24 09:01:00,215.992,216.027,215.992,216.027,39000000.0
2006-07-24 09:02:00,216.023,216.023,215.999,216.005,37400000.0
2006-07-24 09:03:00,215.995,216.027,215.986,216.027,16000000.0
2006-07-24 09:04:00,216.027,216.029,216.002,216.002,29600000.0
2006-07-24 09:05:00,215.997,216.042,215.994,216.042,41800000.0
2006-07-24 09:06:00,216.049,216.062,216.047,216.062,104499999.0
2006-07-24 09:07:00,216.063,216.065,216.054,216.062,27200000.0
2006-07-24 09:08:00,216.048,216.064,216.042,216.062,49700000.0
2006-07-24 09:09:00,216.086,216.103,216.052,216.052,37900000.0
2006-07-24 09:10:00,216.063,216.069,216.051,216.06,70299999.0
2006-07-24 09:11:00,216.056,216.056,216.03,216.03,25800000.0
2006-07-24 09:12:00,216.023,216.041,216.002,216.002,50900000.0
2006-07-24 09:13:00,215.988,216.01,215.984,216.01,42900000.0
2006-07-24 09:14:00,216.015,216.015,215.97,215.97,31100000.0
2006-07-24 09:15:00,215.987,216.013,215.987,215.988,30400000.0
2006-07-24 09:16:00,216.0,216.015,215.968,216.005,75700000.0
2006-07-24 09:17:00,215.996,216.008,215.977,215.977,66600001.0
2006-07-24 09:18:00,215.963,215.972,215.936,215.942,67200000.0
2006-07-24 09:19:00,215.934,215.941,215.922,215.941,47699999.0
2006-07-24 09:20:00,215.949,215.949,215.913,215.913,51800000.0
2006-07-24 09:21:00,215.909,215.914,215.901,215.902,37200001.0
2006-07-24 09:22:00,215.89,215.89,215.871,215.887,51400000.0
2006-07-24 09:23:00,215.893,215.893,215.866,215.872,50000000.0
2006-07-24 09:24:00,215.861,215.946,215.851,215.94,57800002.0
2006-07-24 09:25:00,215.929,215.957,215.916,215.929,74000000.0
2006-07-24 09:26:00,215.949,215.972,215.941,215.966,93100001.0
2006-07-24 09:27:00,215.972,215.972,215.934,215.951,53200000.0
2006-07-24 09:28:00,215.958,215.958,215.934,215.95,89100000.0
2006-07-24 09:29:00,215.928,215.954,215.928,215.943,33800000.0
2006-07-24 09:30:00,215.94,215.955,215.919,215.919,22800000.0
2006-07-24 09:31:00,215.917,215.933,215.91,215.931,36200000.0
2006-07-24 09:32:00,215.941,215.946,215.923,215.923,78600000.0
2006-07-24 09:33:00,215.915,215.915,215.893,215.907,43600000.0
2006-07-24 09:34:00,215.924,215.934,215.888,215.909,48299999.0
2006-07-24 09:35:00,215.907,215.907,215.864,215.867,61800001.0
2006-07-24 09:36:00,215.866,215.875,215.832,215.844,37100000.0
2006-07-24 09:37:00,215.828,215.866,215.825,215.866,38000000.0
2006-07-24 09:38:00,215.857,215.873,215.857,215.864,47900001.0
2006-07-24 09:39:00,215.882,215.903,215.876,215.883,59700000.0
2006-07-24 09:40:00,215.88,215.88,215.847,215.849,51000000.0
2006-07-24 09:41:00,215.837,215.837,215.825,215.828,33700000.0
2006-07-24 09:42:00,215.832,215.843,215.81,215.843,56500000.0
2006-07-24 09:43:00,215.848,215.863,215.827,215.863,56000000.0
2006-07-24 09:44:00,215.856,215.856,215.83,215.846,44400000.0
2006-07-24 09:45:00,215.847,215.853,215.836,215.836,36700000.0
2006-07-24 09:46:00,215.818,215.822,215.81,215.81,71700000.0
2006-07-24 09:47:00,215.823,215.827,215.816,215.817,54300000.0
2006-07-24 09:48:00,215.813,215.813,215.794,215.795,35600000.0
2006-07-24 09:49:00,215.786,215.807,215.785,215.794,27300000.0
2006-07-24 09:50:00,215.809,215.835,215.806,215.811,61199999.0
2006-07-24 09:51:00,215.811,215.819,215.797,215.808,20100000.0
2006-07-24 09:52:00,215.811,215.841,215.807,215.825,56800000.0
2006-07-24 09:53:00,215.836,215.836,215.782,215.79,36600000.0
2006-07-24 09:54:00,215.778,215.778,215.737,215.75,58600000.0
2006-07-24 09:55:00,215.739,215.74,215.72,215.74,39800000.0
2006-07-24 09:56:00,215.745,215.77,215.745,215.77,49899999.0
2006-07-24 09:57:00,215.766,215.769,215.751,215.765,36800000.0
2006-07-24 09:58:00,215.783,215.809,215.777,215.792,27400000.0
2006-07-24 09:59:00,215.796,215.799,215.776,215.776,63000000.0
2006-07-24 10:00:00,215.765,215.813,215.762,215.808,63000000.0
2006-07-24 10:01:00,215.811,215.811,215.764,215.783,49200000.0
2006-07-24 10:02:00,215.793,215.811,215.788,215.802,89699999.0
2006-07-24 10:03:00,215.812,215.875,215.812,215.875,27500000.0
2006-07-24 10:04:00,215.868,215.885,215.868,215.882,29100000.0
2006-07-24 10:05:00,215.896,215.896,215.865,215.89,47600000.0
2006-07-24 10:06:00,215.899,215.899,215.884,215.899,33500000.0
2006-07-24 10:07:00,215.903,215.924,215.897,215.913,40500000.0
2006-07-24 10:08:00,215.883,215.883,215.862,215.862,28000000.0
2006-07-24 10:09:00,215.86,215.888,215.86,215.878,70499999.0
2006-07-24 10:10:00,215.887,215.907,215.878,215.907,47200000.0
2006-07-24 10:11:00,215.896,215.923,215.896,215.923,42300000.0
2006-07-24 10:12:00,215.911,215.96,215.902,215.96,34600000.0
2006-07-24 10:13:00,215.952,215.952,215.93,215.93,47800000.0
2006-07-24 10:14:00,215.935,215.955,215.935,215.955,33800000.0
2006-07-24 10:15:00,215.96,215.96,215.932,215.935,34800000.0
2006-07-24 10:16:00,215.939,215.939,215.915,215.915,32400000.0
2006-07-24 10:17:00,215.903,215.921,215.903,215.921,45800000.0
2006-07-24 10:18:00,215.924,215.967,215.924,215.964,54500000.0
2006-07-24 10:19:00,215.953,215.978,215.937,215.978,26500000.0
2006-07-24 10:20:00,215.998,216.002,215.985,216.002,44500000.0
2006-07-24 10:21:00,215.993,216.005,215.979,215.979,51999999.0
2006-07-24 10:22:00,215.987,216.013,215.969,215.998,31600000.0
2006-07-24 10:23:00,215.995,215.995,215.975,215.99,85899998.0
2006-07-24 10:24:00,215.992,216.025,215.992,216.025,65600000.0
2006-07-24 10:25:00,216.017,216.028,216.011,216.028,20300000.0
2006-07-24 10:26:00,216.029,216.073,216.029,216.042,58900000.0
2006-07-24 10:27:00,216.046,216.065,216.037,216.048,73400000.0
2006-07-24 10:28:00,216.044,216.064,216.044,216.063,74699999.0
2006-07-24 10:29:00,216.059,216.072,216.048,216.064,41599999.0
2006-07-24 10:30:00,216.077,216.086,216.029,216.036,69899999.0
2006-07-24 10:31:00,216.015,216.043,216.004,216.028,52900000.0
2006-07-24 10:32:00,216.04,216.058,216.04,216.042,77900000.0
2006-07-24 10:33:00,216.048,216.096,216.044,216.06,53000000.0
2006-07-24 10:34:00,216.074,216.095,216.05,216.095,49099999.0
2006-07-24 10:35:00,216.109,216.139,216.079,216.079,47300000.0
2006-07-24 10:36:00,216.081,216.081,216.029,216.042,63300000.0
2006-07-24 10:37:00,216.034,216.034,216.017,216.02,50600000.0
2006-07-24 10:38:00,216.015,216.015,215.979,215.982,56500000.0
2006-07-24 10:39:00,215.992,216.013,215.992,216.002,51499999.0
2006-07-24 10:40:00,215.998,216.026,215.991,216.026,43600000.0
2006-07-24 10:41:00,216.035,216.035,215.982,215.994,35200000.0
2006-07-24 10:42:00,215.976,215.988,215.959,215.988,63500001.0
2006-07-24 10:43:00,215.989,215.994,215.974,215.994,112100000.0
2006-07-24 10:44:00,216.013,216.033,216.01,216.012,53300000.0
2006-07-24 10:45:00,216.053,216.083,216.035,216.083,56300000.0
2006-07-24 10:46:00,216.072,216.091,216.046,216.046,46700000.0
2006-07-24 10:47:00,216.056,216.107,216.056,216.074,67200000.0
2006-07-24 10:48:00,216.073,216.089,216.063,216.08,40900000.0
2006-07-24 10:49:00,216.085,216.13,216.078,216.13,65300001.0
2006-07-24 10:50:00,216.126,216.144,216.094,216.094,56300000.0
2006-07-24 10:51:00,216.103,216.137,216.103,216.114,37600000.0
2006-07-24 10:52:00,216.115,216.148,216.115,216.131,22000000.0
2006-07-24 10:53:00,216.123,216.151,216.123,216.147,68500000.0
2006-07-24 10:54:00,216.128,216.134,216.119,216.134,40100000.0
2006-07-24 10:55:00,216.131,216.145,216.117,216.145,63400001.0
2006-07-24 10:56:00,216.143,216.164,216.131,216.131,47800000.0
2006-07-24 10:57:00,216.134,216.151,216.121,216.127,35800000.0
2006-07-24 10:58:00,216.133,216.134,216.098,216.12,50199999.0
2006-07-24 10:59:00,216.118,216.127,216.11,216.112,48700000.0
2006-07-24 11:00:00,216.116,216.116,216.106,216.115,39900000.0
2006-07-24 11:01:00,216.135,216.155,216.124,216.155,37700000.0
2006-07-24 11:02:00,216.143,216.16,216.127,216.16,38000000.0
2006-07-24 11:03:00,216.15,216.15,216.067,216.067,36800001.0
2006-07-24 11:04:00,216.061,216.072,216.017,216.017,44700000.0
2006-07-24 11:05:00,216.007,216.029,215.977,215.977,51200000.0
2006-07-24 11:06:00,215.975,215.989,215.968,215.986,54899999.0
2006-07-24 11:07:00,215.957,215.963,215.943,215.956,39600000.0
2006-07-24 11:08:00,215.961,215.961,215.923,215.932,46500001.0
2006-07-24 11:09:00,215.936,215.951,215.92,215.939,19400000.0
2006-07-24 11:10:00,215.934,215.954,215.922,215.943,40300000.0
2006-07-24 11:11:00,215.942,215.948,215.926,215.938,61200000.0
2006-07-24 11:12:00,215.945,215.949,215.93,215.936,52300000.0
2006-07-24 11:13:00,215.93,215.978,215.93,215.956,46300000.0
2006-07-24 11:14:00,215.96,215.978,215.956,215.978,40400000.0
2006-07-24 11:15:00,215.97,215.978,215.951,215.952,96300000.0
2006-07-24 11:16:00,215.951,215.956,215.935,215.945,47800000.0
2006-07-24 11:17:00,215.939,215.954,215.907,215.907,66700000.0
2006-07-24 11:18:00,215.863,215.863,215.844,215.855,25500000.0
2006-07-24 11:19:00,215.857,215.871,215.85,215.85,21100000.0
2006-07-24 11:20:00,215.848,215.871,215.843,215.847,62700000.0
2006-07-24 11:21:00,215.87,215.973,215.87,215.973,44200000.0
2006-07-24 11:22:00,215.967,215.979,215.955,215.979,26600000.0
2006-07-24 11:23:00,215.973,215.973,215.956,215.956,23700000.0
2006-07-24 11:24:00,215.958,215.99,215.958,215.99,34699999.0
2006-07-24 11:25:00,215.983,216.03,215.976,216.019,46299999.0
2006-07-24 11:26:00,216.018,216.029,216.009,216.025,52500001.0
2006-07-24 11:27:00,216.024,216.027,215.997,216.027,27500000.0
2006-07-24 11:28:00,216.067,216.092,216.058,216.092,70700000.0
2006-07-24 11:29:00,216.113,216.117,216.088,216.116,38700000.0
2006-07-24 11:30:00,216.134,216.162,216.13,216.143,43400000.0
2006-07-24 11:31:00,216.151,216.179,216.144,216.179,34000000.0
2006-07-24 11:32:00,216.178,216.195,216.169,216.195,55000000.0
2006-07-24 11:33:00,216.199,216.215,216.181,216.187,87300001.0
2006-07-24 11:34:00,216.171,216.171,216.126,216.155,25700000.0
2006-07-24 11:35:00,216.143,216.165,216.14,216.165,42600000.0
2006-07-24 11:36:00,216.148,216.175,216.111,216.175,56400001.0
2006-07-24 11:37:00,216.191,216.197,216.141,216.141,17800000.0
2006-07-24 11:38:00,216.128,216.144,216.119,216.133,41799999.0
2006-07-24 11:39:00,216.132,216.149,216.126,216.137,60400000.0
2006-07-24 11:40:00,216.125,216.163,216.125,216.149,51500000.0
2006-07-24 11:41:00,216.142,216.142,216.117,216.117,47700000.0
2006-07-24 11:42:00,216.114,216.134,216.109,216.128,63300001.0
2006-07-24 11:43:00,216.133,216.133,216.072,216.072,64500001.0
2006-07-24 11:44:00,216.091,216.091,216.055,216.083,51700000.0
2006-07-24 11:45:00,216.097,216.118,216.08,216.118,58900000.0
2006-07-24 11:46:00,216.128,216.128,216.107,216.108,55300000.0
2006-07-24 11:47:00,216.121,216.153,216.121,216.124,47400000.0
2006-07-24 11:48:00,216.111,216.121,216.111,216.12,27500000.0
2006-07-24 11:49:00,216.101,216.106,216.09,216.098,53800000.0
2006-07-24 11:50:00,216.097,216.108,216.089,216.089,33700000.0
2006-07-24 11:51:00,216.106,216.112,216.093,216.093,47099999.0
2006-07-24 11:52:00,216.092,216.107,216.079,216.079,30000000.0
2006-07-24 11:53:00,216.083,216.089,216.068,216.068,85500000.0
2006-07-24 11:54:00,216.092,216.132,216.092,216.132,33900000.0
2006-07-24 11:55:00,216.135,216.135,216.095,216.095,33600000.0
2006-07-24 11:56:00,216.092,216.102,216.085,216.102,35000000.0
2006-07-24 11:57:00,216.102,216.123,216.098,216.123,29500000.0
2006-07-24 11:58:00,216.122,216.129,216.111,216.119,25700000.0
2006-07-24 11:59:00,216.141,216.149,216.125,216.149,64800000.0
2006-07-24 12:00:00,216.164,216.164,216.115,216.118,29700000.0
2006-07-24 12:01:00,216.112,216.119,216.07,216.072,52200000.0
2006-07-24 12:02:00,216.082,216.104,216.081,216.081,50600000.0
2006-07-24 12:03:00,216.089,216.106,216.084,216.091,48000000.0
2006-07-24 12:04:00,216.085,216.101,216.085,216.09,37800000.0
2006-07-24 12:05:00,216.088,216.098,216.075,216.079,50300000.0
2006-07-24 12:06:00,216.081,216.1,216.081,216.085,38600000.0
2006-07-24 12:07:00,216.084,216.084,216.058,216.064,63100000.0
2006-07-24 12:08:00,216.075,216.084,216.062,216.062,25600000.0
2006-07-24 12:09:00,216.05,216.055,216.04,216.04,35100000.0
2006-07-24 12:10:00,216.056,216.063,216.045,216.063,40300001.0
2006-07-24 12:11:00,216.075,216.119,216.075,216.113,33300000.0
2006-07-24 12:12:00,216.117,216.131,216.091,216.117,85600001.0
2006-07-24 12:13:00,216.119,216.133,216.107,216.131,40699999.0
2006-07-24 12:14:00,216.128,216.129,216.113,216.113,83900000.0
2006-07-24 12:15:00,216.113,216.121,216.094,216.105,52500000.0
2006-07-24 12:16:00,216.11,216.111,216.092,216.109,90300000.0
2006-07-24 12:17:00,216.122,216.129,216.103,216.125,77400000.0
2006-07-24 12:18:00,216.121,216.126,216.117,216.122,16400000.0
2006-07-24 12:19:00,216.128,216.15,216.112,216.15,32300000.0
2006-07-24 12:20:00,216.156,216.175,216.145,216.175,46000000.0
2006-07-24 12:21:00,216.185,216.212,216.155,216.212,67199999.0
2006-07-24 12:22:00,216.219,216.219,216.184,216.184,46300000.0
2006-07-24 12:23:00,216.191,216.191,216.166,216.17,19700000.0
2006-07-24 12:24:00,216.152,216.162,216.152,216.153,26900000.0
2006-07-24 12:25:00,216.146,216.179,216.141,216.179,63600000.0
2006-07-24 12:26:00,216.179,216.194,216.169,216.179,56800001.0
2006-07-24 12:27:00,216.151,216.151,216.102,216.137,45300000.0
2006-07-24 12:28:00,216.169,216.192,216.162,216.162,61800000.0
2006-07-24 12:29:00,216.172,216.184,216.15,216.178,41400000.0
2006-07-24 12:30:00,216.176,216.229,216.173,216.229,32600000.0
2006-07-24 12:31:00,216.243,216.261,216.241,216.246,46500000.0
2006-07-24 12:32:00,216.241,216.248,216.222,216.247,43099999.0
2006-07-24 12:33:00,216.231,216.231,216.206,216.222,69899999.0
2006-07-24 12:34:00,216.222,216.236,216.222,216.232,48899999.0
2006-07-24 12:35:00,216.248,216.261,216.22,216.25,92400000.0
2006-07-24 12:36:00,216.258,216.264,216.243,216.256,59100000.0
2006-07-24 12:37:00,216.252,216.262,216.235,216.255,68300000.0
2006-07-24 12:38:00,216.255,216.263,216.24,216.26,57000000.0
2006-07-24 12:39:00,216.257,216.284,216.254,216.254,43000000.0
2006-07-24 12:40:00,216.237,216.237,216.213,216.216,53800002.0
2006-07-24 12:41:00,216.225,216.225,216.197,216.218,59500000.0
2006-07-24 12:42:00,216.233,216.261,216.218,216.246,90000002.0
2006-07-24 12:43:00,216.261,216.27,216.248,216.248,71699999.0
2006-07-24 12:44:00,216.24,216.248,216.19,216.19,75300000.0
2006-07-24 12:45:00,216.162,216.162,216.128,216.15,17500000.0
2006-07-24 12:46:00,216.153,216.154,216.119,216.119,50400000.0
2006-07-24 12:47:00,216.128,216.143,216.124,216.143,62800000.0
2006-07-24 12:48:00,216.133,216.154,216.126,216.126,70500000.0
2006-07-24 12:49:00,216.111,216.153,216.111,216.128,55600000.0
2006-07-24 12:50:00,216.144,216.154,216.136,216.139,92800001.0
2006-07-24 12:51:00,216.14,216.156,216.14,216.148,40700000.0
2006-07-24 12:52:00,216.135,216.148,216.135,216.148,3700000.0
2006-07-24 12:53:00,216.133,216.139,216.111,216.111,21600000.0
2006-07-24 12:54:00,216.136,216.136,216.086,216.102,39000000.0
2006-07-24 12:55:00,216.088,216.096,216.077,216.094,40100000.0
2006-07-24 12:56:00,216.08,216.09,216.08,216.09,21100000.0
2006-07-24 12:57:00,216.091,216.091,216.057,216.06,51299999.0
2006-07-24 12:58:00,216.054,216.054,216.003,216.012,55600001.0
2006-07-24 12:59:00,216.025,216.071,216.025,216.044,60300000.0
2006-07-24 13:00:00,216.036,216.096,216.036,216.096,44700000.0
2006-07-24 13:01:00,216.104,216.142,216.094,216.14,50000000.0
2006-07-24 13:02:00,216.142,216.173,216.142,216.168,57900000.0
2006-07-24 13:03:00,216.165,216.165,216.109,216.113,44600000.0
2006-07-24 13:04:00,216.117,216.12,216.102,216.102,67200000.0
2006-07-24 13:05:00,216.115,216.115,216.086,216.101,51900000.0
2006-07-24 13:06:00,216.101,216.143,216.101,216.133,67200001.0
2006-07-24 13:07:00,216.144,216.184,216.119,216.119,43700000.0
2006-07-24 13:08:00,216.099,216.117,216.098,216.107,44800000.0
2006-07-24 13:09:00,216.11,216.11,216.025,216.057,24200000.0
2006-07-24 13:10:00,216.065,216.086,216.063,216.086,56399999.0
2006-07-24 13:11:00,216.097,216.105,216.071,216.079,49500001.0
2006-07-24 13:12:00,216.077,216.077,216.022,216.069,62300000.0
2006-07-24 13:13:00,216.075,216.087,216.064,216.064,65800001.0
2006-07-24 13:14:00,216.072,216.083,216.062,216.068,64700000.0
2006-07-24 13:15:00,216.058,216.093,216.051,216.093,36700000.0
2006-07-24 13:16:00,216.114,216.126,216.11,216.11,53100000.0
2006-07-24 13:17:00,216.104,216.126,216.104,216.106,42799999.0
2006-07-24 13:18:00,216.124,216.124,216.09,216.12,65999999.0
2006-07-24 13:19:00,216.119,216.133,216.111,216.133,37900000.0
2006-07-24 13:20:00,216.153,216.153,216.1,216.1,54500000.0
2006-07-24 13:21:00,216.097,216.124,216.085,216.12,42500000.0
2006-07-24 13:22:00,216.108,216.108,216.096,216.1,26700000.0
2006-07-24 13:23:00,216.115,216.119,216.109,216.119,51900000.0
2006-07-24 13:24:00,216.127,216.128,216.12,216.128,30000000.0
2006-07-24 13:25:00,216.109,216.119,216.103,216.103,54699999.0
2006-07-24 13:26:00,216.115,216.134,216.111,216.12,39800000.0
2006-07-24 13:27:00,216.11,216.157,216.101,216.155,24600000.0
2006-07-24 13:28:00,216.14,216.147,216.13,216.13,30700000.0
2006-07-24 13:29:00,216.111,216.127,216.102,216.127,45100000.0
2006-07-24 13:30:00,216.118,216.118,216.089,216.105,55200000.0
2006-07-24 13:31:00,216.11,216.117,216.09,216.093,60100000.0
2006-07-24 13:32:00,216.099,216.105,216.088,216.098,59300000.0
2006-07-24 13:33:00,216.104,216.115,216.104,216.108,36599999.0
2006-07-24 13:34:00,216.093,216.105,216.093,216.105,30700000.0
2006-07-24 13:35:00,216.103,216.128,216.103,216.114,42600000.0
2006-07-24 13:36:00,216.118,216.142,216.118,216.142,45300000.0
2006-07-24 13:37:00,216.129,216.129,216.112,216.117,32900000.0
2006-07-24 13:38:00,216.104,216.11,216.054,216.054,55100000.0
2006-07-24 13:39:00,216.06,216.072,216.049,216.072,62700000.0
2006-07-24 13:40:00,216.069,216.088,216.06,216.06,87700000.0
2006-07-24 13:41:00,216.068,216.089,216.063,216.089,35000000.0
2006-07-24 13:42:00,216.093,216.109,216.087,216.104,45600000.0
2006-07-24 13:43:00,216.106,216.117,216.094,216.117,66500000.0
2006-07-24 13:44:00,216.12,216.15,216.102,216.15,59900000.0
2006-07-24 13:45:00,216.144,216.174,216.127,216.127,33900000.0
2006-07-24 13:46:00,216.116,216.122,216.099,216.1,59400000.0
2006-07-24 13:47:00,216.095,216.095,216.073,216.075,48500001.0
2006-07-24 13:48:00,216.087,216.093,216.071,216.071,41500000.0
2006-07-24 13:49:00,216.08,216.088,216.073,216.088,48600000.0
2006-07-24 13:50:00,216.095,216.098,216.088,216.098,55100000.0
2006-07-24 13:51:00,216.1,216.106,216.083,216.098,34000000.0
2006-07-24 13:52:00,216.112,216.139,216.112,216.133,20600000.0
2006-07-24 13:53:00,216.122,216.166,216.122,216.166,29300000.0
2006-07-24 13:54:00,216.163,216.18,216.156,216.175,55300000.0
2006-07-24 13:55:00,216.159,216.159,216.14,216.141,47500000.0
2006-07-24 13:56:00,216.128,216.146,216.128,216.14,27200000.0
2006-07-24 13:57:00,216.125,216.125,216.108,216.124,56200001.0
2006-07-24 13:58:00,216.113,216.113,216.085,216.085,71499999.0
2006-07-24 13:59:00,216.079,216.09,216.058,216.073,21800000.0
2006-07-24 14:00:00,216.07,216.095,216.061,216.07,34500000.0
2006-07-24 14:01:00,216.066,216.076,216.066,216.072,41600000.0
2006-07-24 14:02:00,216.076,216.078,216.056,216.056,39000000.0
2006-07-24 14:03:00,216.049,216.097,216.049,216.08,23900000.0
2006-07-24 14:04:00,216.094,216.118,216.082,216.092,67700000.0
2006-07-24 14:05:00,216.094,216.117,216.094,216.117,39199999.0
2006-07-24 14:06:00,216.092,216.104,216.086,216.093,35800000.0
2006-07-24 14:07:00,216.088,216.088,216.062,216.062,14000000.0
2006-07-24 14:08:00,216.064,216.082,216.062,216.082,53300000.0
2006-07-24 14:09:00,216.073,216.085,216.073,216.074,33100000.0
2006-07-24 14:10:00,216.079,216.097,216.079,216.085,42400000.0
2006-07-24 14:11:00,216.092,216.117,216.092,216.098,41700000.0
2006-07-24 14:12:00,216.092,216.131,216.092,216.131,33600000.0
2006-07-24 14:13:00,216.129,216.145,216.085,216.085,78600001.0
2006-07-24 14:14:00,216.098,216.123,216.098,216.117,31900000.0
2006-07-24 14:15:00,216.117,216.117,216.089,216.094,42200000.0
2006-07-24 14:16:00,216.118,216.133,216.111,216.133,35500000.0
2006-07-24 14:17:00,216.142,216.161,216.132,216.133,75100000.0
2006-07-24 14:18:00,216.144,216.171,216.143,216.171,41900000.0
2006-07-24 14:19:00,216.177,216.21,216.176,216.19,31300000.0
2006-07-24 14:20:00,216.187,216.205,216.174,216.18,65200001.0
2006-07-24 14:21:00,216.189,216.219,216.185,216.219,65300000.0
2006-07-24 14:22:00,216.219,216.229,216.203,216.208,56400000.0
2006-07-24 14:23:00,216.203,216.216,216.18,216.216,41500000.0
2006-07-24 14:24:00,216.205,216.228,216.187,216.201,15900000.0
2006-07-24 14:25:00,216.226,216.239,216.218,216.225,78900001.0
2006-07-24 14:26:00,216.236,216.247,216.218,216.218,35500000.0
2006-07-24 14:27:00,216.215,216.235,216.215,216.235,49600000.0
2006-07-24 14:28:00,216.232,216.247,216.232,216.245,18800000.0
2006-07-24 14:29:00,216.234,216.256,216.234,216.256,82599999.0
2006-07-24 14:30:00,216.234,216.248,216.229,216.235,31000000.0
2006-07-24 14:31:00,216.232,216.253,216.213,216.248,36000000.0
2006-07-24 14:32:00,216.289,216.293,216.223,216.223,73600001.0
2006-07-24 14:33:00,216.222,216.255,216.222,216.249,69200000.0
2006-07-24 14:34:00,216.266,216.266,216.257,216.258,34200000.0
2006-07-24 14:35:00,216.277,216.309,216.277,216.278,31000000.0
2006-07-24 14:36:00,216.265,216.265,216.222,216.236,28300000.0
2006-07-24 14:37:00,216.245,216.265,216.244,216.244,27900000.0
2006-07-24 14:38:00,216.248,216.28,216.248,216.274,54800000.0
2006-07-24 14:39:00,216.268,216.284,216.265,216.274,52700000.0
2006-07-24 14:40:00,216.272,216.272,216.242,216.245,25500000.0
2006-07-24 14:41:00,216.262,216.264,216.234,216.234,50500000.0
2006-07-24 14:42:00,216.227,216.227,216.204,216.21,37000000.0
2006-07-24 14:43:00,216.214,216.231,216.21,216.21,20900000.0
2006-07-24 14:44:00,216.228,216.244,216.221,216.222,40999999.0
2006-07-24 14:45:00,216.205,216.205,216.188,216.193,41500000.0
2006-07-24 14:46:00,216.189,216.198,216.184,216.189,31500000.0
2006-07-24 14:47:00,216.188,216.206,216.163,216.2,25800000.0
2006-07-24 14:48:00,216.206,216.228,216.204,216.204,27900000.0
2006-07-24 14:49:00,216.192,216.201,216.158,216.158,35800000.0
2006-07-24 14:50:00,216.138,216.146,216.128,216.138,54000000.0
2006-07-24 14:51:00,216.127,216.169,216.126,216.169,70100000.0
2006-07-24 14:52:00,216.185,216.204,216.181,216.185,39600000.0
2006-07-24 14:53:00,216.183,216.212,216.183,216.212,38500000.0
2006-07-24 14:54:00,216.207,216.207,216.187,216.206,54000001.0
2006-07-24 14:55:00,216.207,216.212,216.193,216.197,57300000.0
2006-07-24 14:56:00,216.207,216.214,216.184,216.184,57100000.0
2006-07-24 14:57:00,216.173,216.173,216.159,216.159,55499999.0
2006-07-24 14:58:00,216.169,216.195,216.158,216.195,50900001.0
2006-07-24 14:59:00,216.192,216.217,216.144,216.144,34900000.0
2006-07-24 15:00:00,216.151,216.159,216.127,216.132,92700000.0
2006-07-24 15:01:00,216.136,216.151,216.127,216.148,98499999.0
2006-07-24 15:02:00,216.116,216.127,216.1,216.118,30500000.0
2006-07-24 15:03:00,216.125,216.146,216.117,216.122,44900001.0
2006-07-24 15:04:00,216.127,216.132,216.107,216.111,57599999.0
2006-07-24 15:05:00,216.1,216.126,216.1,216.102,35700000.0
2006-07-24 15:06:00,216.101,216.108,216.079,216.082,51099999.0
2006-07-24 15:07:00,216.101,216.104,216.089,216.097,87200000.0
2006-07-24 15:08:00,216.104,216.104,216.09,216.09,24300000.0
2006-07-24 15:09:00,216.087,216.115,216.087,216.115,46000001.0
2006-07-24 15:10:00,216.108,216.131,216.105,216.121,33000000.0
2006-07-24 15:11:00,216.112,216.123,216.111,216.12,32200000.0
2006-07-24 15:12:00,216.107,216.108,216.102,216.105,48600000.0
2006-07-24 15:13:00,216.096,216.123,216.096,216.118,51400000.0
2006-07-24 15:14:00,216.117,216.124,216.11,216.124,39700000.0
2006-07-24 15:15:00,216.118,216.119,216.102,216.114,46600000.0
2006-07-24 15:16:00,216.12,216.138,216.113,216.127,56400000.0
2006-07-24 15:17:00,216.118,216.118,216.075,216.075,58800000.0
2006-07-24 15:18:00,216.072,216.085,216.066,216.078,50300000.0
2006-07-24 15:19:00,216.098,216.162,216.098,216.162,44100000.0
2006-07-24 15:20:00,216.173,216.191,216.157,216.186,50800000.0
2006-07-24 15:21:00,216.175,216.19,216.168,216.173,52099999.0
2006-07-24 15:22:00,216.155,216.211,216.155,216.2,56200000.0
2006-07-24 15:23:00,216.202,216.213,216.157,216.161,39900000.0
2006-07-24 15:24:00,216.169,216.17,216.145,216.17,42900000.0
2006-07-24 15:25:00,216.177,216.182,216.156,216.182,26200000.0
2006-07-24 15:26:00,216.186,216.211,216.164,216.211,69600000.0
2006-07-24 15:27:00,216.219,216.235,216.217,216.222,29500000.0
2006-07-24 15:28:00,216.215,216.215,216.19,216.2,45600000.0
2006-07-24 15:29:00,216.192,216.22,216.192,216.208,49600000.0
2006-07-24 15:30:00,216.22,216.23,216.215,216.225,88999999.0
2006-07-24 15:31:00,216.225,216.252,216.225,216.232,75700000.0
2006-07-24 15:32:00,216.233,216.233,216.213,216.215,37000000.0
2006-07-24 15:33:00,216.207,216.207,216.199,216.2,13200000.0
2006-07-24 15:34:00,216.188,216.228,216.188,216.228,25600000.0
2006-07-24 15:35:00,216.224,216.227,216.201,216.227,55299999.0
2006-07-24 15:36:00,216.252,216.252,216.227,216.242,38900000.0
2006-07-24 15:37:00,216.234,216.238,216.215,216.222,42400000.0
2006-07-24 15:38:00,216.219,216.219,216.197,216.197,35900000.0
2006-07-24 15:39:00,216.183,216.194,216.167,216.187,15000000.0
2006-07-24 15:40:00,216.194,216.194,216.143,216.148,43600000.0
2006-07-24 15:41:00,216.156,216.156,216.128,216.128,37899999.0
2006-07-24 15:42:00,216.126,216.143,216.116,216.131,56200000.0
2006-07-24 15:43:00,216.136,216.136,216.104,216.106,46300000.0
2006-07-24 15:44:00,216.114,216.141,216.114,216.132,64600000.0
2006-07-24 15:45:00,216.128,216.148,216.128,216.132,74299999.0
2006-07-24 15:46:00,216.145,216.147,216.113,216.126,55800000.0
2006-07-24 15:47:00,216.128,216.158,216.128,216.158,46600000.0
2006-07-24 15:48:00,216.169,216.169,216.153,216.153,32300000.0
2006-07-24 15:49:00,216.136,216.149,216.13,216.143,69600000.0
2006-07-24 15:50:00,216.14,216.153,216.116,216.132,43900000.0
2006-07-24 15:51:00,216.118,216.118,216.071,216.081,70500000.0
2006-07-24 15:52:00,216.074,216.097,216.063,216.063,61700000.0
2006-07-24 15:53:00,216.062,216.087,216.054,216.066,65400000.0
2006-07-24 15:54:00,216.086,216.116,216.079,216.115,50600000.0
2006-07-24 15:55:00,216.104,216.104,216.082,216.092,37900000.0
2006-07-24 15:56:00,216.086,216.093,216.075,216.078,55000000.0
2006-07-24 15:57:00,216.073,216.074,216.04,216.048,29800000.0
2006-07-24 15:58:00,216.045,216.085,216.045,216.045,49800000.0
2006-07-24 15:59:00,216.053,216.063,216.042,216.047,25800000.0
2006-07-24 16:00:00,216.04,216.05,216.022,216.03,67500000.0
2006-07-24 16:01:00,216.038,216.05,216.012,216.032,37300000.0
2006-07-24 16:02:00,216.024,216.033,216.012,216.012,16500000.0
2006-07-24 16:03:00,216.005,216.013,216.005,216.007,39200001.0
2006-07-24 16:04:00,216.013,216.146,216.009,216.138,50500000.0
2006-07-24 16:05:00,216.14,216.14,216.093,216.13,82800001.0
2006-07-24 16:06:00,216.112,216.112,216.079,216.079,43400000.0
2006-07-24 16:07:00,216.055,216.085,216.055,216.057,45800000.0
2006-07-24 16:08:00,216.051,216.098,216.051,216.091,39600000.0
2006-07-24 16:09:00,216.088,216.11,216.087,216.11,13800000.0
2006-07-24 16:10:00,216.098,216.102,216.077,216.09,67100000.0
2006-07-24 16:11:00,216.073,216.08,216.054,216.063,60200000.0
2006-07-24 16:12:00,216.066,216.077,216.046,216.046,35100000.0
2006-07-24 16:13:00,216.051,216.096,216.051,216.096,36800000.0
2006-07-24 16:14:00,216.078,216.078,216.041,216.044,44500000.0
2006-07-24 16:15:00,216.035,216.035,215.99,215.996,27500000.0
2006-07-24 16:16:00,215.982,216.007,215.982,215.989,20900000.0
2006-07-24 16:17:00,215.981,216.005,215.978,216.005,26700000.0
2006-07-24 16:18:00,215.999,216.003,215.977,215.977,46200001.0
2006-07-24 16:19:00,215.981,215.981,215.917,215.937,73200000.0
2006-07-24 16:20:00,215.954,215.97,215.948,215.968,46500000.0
2006-07-24 16:21:00,215.993,216.021,215.993,216.004,41100000.0
2006-07-24 16:22:00,216.024,216.043,216.015,216.015,69300000.0
2006-07-24 16:23:00,216.01,216.033,216.004,216.004,87200000.0
2006-07-24 16:24:00,216.014,216.021,216.012,216.015,34200000.0
2006-07-24 16:25:00,216.028,216.037,216.026,216.029,31900000.0
2006-07-24 16:26:00,216.019,216.03,216.013,216.014,52500001.0
2006-07-24 16:27:00,216.0,216.049,215.998,216.029,26500000.0
2006-07-24 16:28:00,216.011,216.04,216.011,216.04,41700000.0
2006-07-24 16:29:00,216.02,216.046,216.004,216.025,84000001.0
2006-07-24 16:30:00,216.015,216.033,216.014,216.017,51400000.0
2006-07-24 16:31:00,216.017,216.025,215.999,216.017,41000000.0
2006-07-24 16:32:00,216.016,216.03,216.008,216.03,50300000.0
2006-07-24 16:33:00,216.028,216.046,216.023,216.041,61500001.0
2006-07-24 16:34:00,216.031,216.045,216.023,216.045,40199999.0
2006-07-24 16:35:00,216.035,216.038,216.023,216.023,73100000.0
2006-07-24 16:36:00,216.029,216.038,216.006,216.038,42100001.0
2006-07-24 16:37:00,216.034,216.061,216.025,216.051,75500001.0
2006-07-24 16:38:00,216.048,216.055,216.007,216.007,27900000.0
2006-07-24 16:39:00,216.009,216.02,216.002,216.005,40000000.0
2006-07-24 16:40:00,215.993,216.007,215.987,215.987,37899999.0
2006-07-24 16:41:00,215.994,216.006,215.983,215.993,111700001.0
2006-07-24 16:42:00,216.016,216.032,216.016,216.021,82300000.0
2006-07-24 16:43:00,216.018,216.03,216.015,216.015,32800000.0
2006-07-24 16:44:00,216.006,216.01,215.992,215.997,50500000.0
2006-07-24 16:45:00,215.993,216.02,215.993,216.006,80499999.0
2006-07-24 16:46:00,215.999,216.021,215.992,215.992,24900000.0
2006-07-24 16:47:00,215.996,216.006,215.985,215.998,62500000.0
2006-07-24 16:48:00,215.997,216.004,215.979,215.988,29200000.0
2006-07-24 16:49:00,215.993,215.997,215.977,215.997,43900000.0
2006-07-24 16:50:00,215.998,216.001,215.979,215.979,37500000.0
2006-07-24 16:51:00,215.975,215.978,215.934,215.955,61400000.0
2006-07-24 16:52:00,215.938,215.938,215.912,215.927,29100000.0
2006-07-24 16:53:00,215.904,215.93,215.887,215.887,73000000.0
2006-07-24 16:54:00,215.867,215.884,215.863,215.863,40300000.0
2006-07-24 16:55:00,215.846,215.863,215.831,215.861,61200000.0
2006-07-24 16:56:00,215.853,215.853,215.776,215.776,66599999.0
2006-07-24 16:57:00,215.764,215.819,215.761,215.81,57000000.0
2006-07-24 16:58:00,215.83,215.833,215.816,215.825,40300001.0
2006-07-24 16:59:00,215.837,215.871,215.837,215.869,57700000.0
2006-07-24 17:00:00,215.864,215.895,215.864,215.885,21500000.0
2006-07-24 17:01:00,215.88,215.88,215.828,215.828,30200000.0
2006-07-24 17:02:00,215.837,215.857,215.837,215.854,46600000.0
2006-07-24 17:03:00,215.849,215.858,215.81,215.81,64300000.0
2006-07-24 17:04:00,215.811,215.811,215.784,215.801,47300001.0
2006-07-24 17:05:00,215.801,215.806,215.772,215.772,39400000.0
2006-07-24 17:06:00,215.783,215.788,215.764,215.781,50800000.0
2006-07-24 17:07:00,215.766,215.8,215.758,215.8,76499998.0
2006-07-24 17:08:00,215.791,215.809,215.786,215.797,78000001.0
2006-07-24 17:09:00,215.769,215.772,215.754,215.755,27100000.0
2006-07-24 17:10:00,215.748,215.792,215.748,215.765,96499999.0
2006-07-24 17:11:00,215.776,215.791,215.767,215.772,56800000.0
2006-07-24 17:12:00,215.78,215.79,215.768,215.776,25200000.0
2006-07-24 17:13:00,215.783,215.815,215.783,215.815,34200000.0
2006-07-24 17:14:00,215.831,215.831,215.797,215.797,24500000.0
2006-07-24 17:15:00,215.788,215.796,215.754,215.782,36600000.0
2006-07-24 17:16:00,215.778,215.786,215.757,215.785,57800001.0
2006-07-24 17:17:00,215.783,215.798,215.771,215.771,23700000.0
2006-07-24 17:18:00,215.763,215.782,215.763,215.77,47300000.0
2006-07-24 17:19:00,215.787,215.787,215.749,215.758,86599999.0
2006-07-24 17:20:00,215.755,215.786,215.755,215.763,45400000.0
2006-07-24 17:21:00,215.774,215.778,215.751,215.774,93500000.0
2006-07-24 17:22:00,215.757,215.787,215.757,215.758,24400000.0
2006-07-24 17:23:00,215.741,215.764,215.738,215.763,27300000.0
2006-07-24 17:24:00,215.758,215.758,215.727,215.732,30500000.0
2006-07-24 17:25:00,215.713,215.727,215.696,215.719,30700000.0
2006-07-24 17:26:00,215.722,215.74,215.713,215.713,30400001.0
2006-07-24 17:27:00,215.708,215.725,215.698,215.713,33500000.0
2006-07-24 17:28:00,215.716,215.726,215.701,215.701,36200000.0
2006-07-24 17:29:00,215.721,215.731,215.71,215.712,42900000.0
2006-07-24 17:30:00,215.707,215.738,215.707,215.737,19300000.0
2006-07-24 17:31:00,215.724,215.749,215.724,215.746,64099999.0
2006-07-24 17:32:00,215.741,215.796,215.741,215.796,61400000.0
2006-07-24 17:33:00,215.796,215.803,215.786,215.786,54499999.0
2006-07-24 17:34:00,215.773,215.786,215.765,215.786,55600001.0
2006-07-24 17:35:00,215.777,215.796,215.774,215.78,82800000.0
2006-07-24 17:36:00,215.785,215.8,215.778,215.782,85199999.0
2006-07-24 17:37:00,215.77,215.77,215.753,215.769,40100000.0
2006-07-24 17:38:00,215.758,215.758,215.729,215.737,48500000.0
2006-07-24 17:39:00,215.717,215.735,215.704,215.735,29800000.0
2006-07-24 17:40:00,215.723,215.723,215.711,215.714,13300000.0
2006-07-24 17:41:00,215.728,215.728,215.693,215.718,19900000.0
2006-07-24 17:42:00,215.732,215.732,215.711,215.711,31300000.0
2006-07-24 17:43:00,215.716,215.727,215.715,215.725,63399999.0
2006-07-24 17:44:00,215.716,215.73,215.71,215.73,37400001.0
2006-07-24 17:45:00,215.751,215.76,215.733,215.748,32300000.0
2006-07-24 17:46:00,215.748,215.755,215.714,215.718,35900000.0
2006-07-24 17:47:00,215.739,215.749,215.723,215.737,41900000.0
2006-07-24 17:48:00,215.732,215.742,215.706,215.706,68999999.0
2006-07-24 17:49:00,215.725,215.739,215.717,215.722,40200000.0
2006-07-24 17:50:00,215.727,215.727,215.715,215.715,56800000.0
2006-07-24 17:51:00,215.721,215.721,215.69,215.695,64999999.0
2006-07-24 17:52:00,215.702,215.702,215.674,215.697,29000000.0
2006-07-24 17:53:00,215.678,215.678,215.652,215.664,38199999.0
2006-07-24 17:54:00,215.67,215.698,215.669,215.68,48800000.0
2006-07-24 17:55:00,215.673,215.694,215.673,215.689,68600000.0
2006-07-24 17:56:00,215.693,215.702,215.684,215.685,38700000.0
2006-07-24 17:57:00,215.676,215.683,215.673,215.674,68600000.0
2006-07-24 17:58:00,215.678,215.701,215.671,215.674,66199998.0
2006-07-24 17:59:00,215.663,215.663,215.637,215.655,70500001.0
2006-07-24 18:00:00,215.669,215.675,215.653,215.655,64100000.0
2006-07-24 18:01:00,215.67,215.671,215.635,215.635,481199999.0
2006-07-24 18:02:00,215.628,215.642,215.608,215.638,739200002.0
2006-07-24 18:03:00,215.645,215.654,215.626,215.634,703400000.0
2006-07-24 18:04:00,215.645,215.645,215.619,215.632,492000000.0
2006-07-24 18:05:00,215.657,215.69,215.651,215.683,608899999.0
2006-07-24 18:06:00,215.677,215.715,215.677,215.689,637499999.0
2006-07-24 18:07:00,215.691,215.711,215.678,215.7,674899999.0
2006-07-24 18:08:00,215.707,215.725,215.698,215.725,578400000.0
2006-07-24 18:09:00,215.713,215.719,215.689,215.697,502600000.0
2006-07-24 18:10:00,215.701,215.721,215.695,215.721,561399999.0
2006-07-24 18:11:00,215.718,215.727,215.703,215.71,428699997.0
2006-07-24 18:12:00,215.704,215.74,215.688,215.74,291400002.0
2006-07-24 18:13:00,215.746,215.792,215.746,215.76,419800000.0
2006-07-24 18:14:00,215.775,215.796,215.758,215.762,659100000.0
2006-07-24 18:15:00,215.783,215.8,215.767,215.768,768700002.0
2006-07-24 18:16:00,215.77,215.776,215.743,215.763,687300002.0
2006-07-24 18:17:00,215.769,215.771,215.751,215.756,195400001.0
2006-07-24 18:18:00,215.752,215.777,215.745,215.766,407800001.0
2006-07-24 18:19:00,215.759,215.78,215.752,215.778,469600001.0
2006-07-24 18:20:00,215.794,215.811,215.77,215.77,566000002.0
2006-07-24 18:21:00,215.767,215.787,215.762,215.765,623400000.0
2006-07-24 18:22:00,215.76,215.814,215.76,215.801,484699995.0
2006-07-24 18:23:00,215.806,215.811,215.773,215.798,856799999.0
2006-07-24 18:24:00,215.783,215.812,215.766,215.812,535200000.0
2006-07-24 18:25:00,215.827,215.83,215.802,215.815,436600001.0
2006-07-24 18:26:00,215.816,215.833,215.799,215.801,373100001.0
2006-07-24 18:27:00,215.799,215.813,215.785,215.798,444200005.0
2006-07-24 18:28:00,215.809,215.829,215.805,215.814,338799998.0
2006-07-24 18:29:00,215.818,215.823,215.798,215.802,447600001.0
2006-07-24 18:30:00,215.805,215.815,215.795,215.8,357399999.0
2006-07-24 18:31:00,215.806,215.82,215.795,215.813,273300000.0
2006-07-24 18:32:00,215.811,215.84,215.81,215.827,437900002.0
2006-07-24 18:33:00,215.82,215.856,215.815,215.839,475500000.0
2006-07-24 18:34:00,215.846,215.846,215.804,215.809,433700000.0
2006-07-24 18:35:00,215.798,215.809,215.775,215.779,383600000.0
2006-07-24 18:36:00,215.779,215.817,215.779,215.815,356300000.0
2006-07-24 18:37:00,215.826,215.826,215.804,215.808,111200000.0
2006-07-24 18:38:00,215.81,215.812,215.78,215.805,118600000.0
2006-07-24 18:39:00,215.805,215.815,215.787,215.8,118000001.0
2006-07-24 18:40:00,215.79,215.81,215.787,215.8,236300000.0
2006-07-24 18:41:00,215.79,215.81,215.79,215.8,271800000.0
2006-07-24 18:42:00,215.804,215.829,215.803,215.811,295400000.0
2006-07-24 18:43:00,215.81,215.835,215.81,215.81,135900001.0
2006-07-24 18:44:00,215.815,215.83,215.81,215.813,310100001.0
2006-07-24 18:45:00,215.815,215.841,215.81,215.82,217199998.0
2006-07-24 18:46:00,215.825,215.825,215.815,215.825,134800000.0
2006-07-24 18:47:00,215.817,215.817,215.804,215.809,88800000.0
2006-07-24 18:48:00,215.821,215.821,215.787,215.819,147500000.0
2006-07-24 18:49:00,215.818,215.83,215.79,215.83,142899999.0
2006-07-24 18:50:00,215.841,215.844,215.816,215.844,234399998.0
2006-07-24 18:51:00,215.845,215.865,215.826,215.865,220500002.0
2006-07-24 18:52:00,215.88,215.88,215.842,215.867,339499998.0
2006-07-24 18:53:00,215.873,215.892,215.851,215.88,218899999.0
2006-07-24 18:54:00,215.884,215.884,215.864,215.877,168500000.0
2006-07-24 18:55:00,215.878,215.884,215.853,215.86,236100001.0
2006-07-24 18:56:00,215.861,215.879,215.85,215.879,64600000.0
2006-07-24 18:57:00,215.883,215.883,215.856,215.86,177000001.0
2006-07-24 18:58:00,215.859,215.878,215.847,215.858,325299998.0
2006-07-24 18:59:00,215.847,215.88,215.847,215.868,246800000.0
2006-07-24 19:00:00,215.855,215.88,215.851,215.88,71300000.0
2006-07-24 19:01:00,215.882,215.894,215.862,215.868,101900000.0
2006-07-24 19:02:00,215.866,215.898,215.866,215.881,247400000.0
2006-07-24 19:03:00,215.882,215.893,215.868,215.876,354799999.0
2006-07-24 19:04:00,215.875,215.891,215.869,215.891,184300000.0
2006-07-24 19:05:00,215.889,215.889,215.86,215.883,202399999.0
2006-07-24 19:06:00,215.887,215.893,215.865,215.881,501100000.0
2006-07-24 19:07:00,215.88,215.882,215.853,215.878,246900001.0
2006-07-24 19:08:00,215.893,215.929,215.893,215.923,291599999.0
2006-07-24 19:09:00,215.92,215.939,215.915,215.924,171599999.0
2006-07-24 19:10:00,215.922,215.922,215.909,215.918,166400000.0
2006-07-24 19:11:00,215.924,215.929,215.911,215.916,24400000.0
2006-07-24 19:12:00,215.913,215.914,215.868,215.868,104300000.0
2006-07-24 19:13:00,215.86,215.903,215.86,215.886,112899999.0
2006-07-24 19:14:00,215.895,215.934,215.895,215.925,179200000.0
2006-07-24 19:15:00,215.932,215.939,215.919,215.921,330000002.0
2006-07-24 19:16:00,215.917,215.917,215.89,215.899,41000000.0
2006-07-24 19:17:00,215.919,215.919,215.899,215.913,127700000.0
2006-07-24 19:18:00,215.907,215.917,215.894,215.902,192999999.0
2006-07-24 19:19:00,215.9,215.917,215.895,215.9,181500001.0
2006-07-24 19:20:00,215.9,215.905,215.895,215.9,211200001.0
2006-07-24 19:21:00,215.9,215.911,215.895,215.909,161599999.0
2006-07-24 19:22:00,215.91,215.92,215.905,215.91,152799999.0
2006-07-24 19:23:00,215.91,215.925,215.905,215.912,431300000.0
2006-07-24 19:24:00,215.915,215.925,215.904,215.913,132200002.0
2006-07-24 19:25:00,215.908,215.922,215.905,215.922,215100002.0
2006-07-24 19:26:00,215.918,215.93,215.904,215.912,469400002.0
2006-07-24 19:27:00,215.903,215.938,215.903,215.932,367700001.0
2006-07-24 19:28:00,215.935,215.935,215.913,215.928,236200002.0
2006-07-24 19:29:00,215.925,215.931,215.918,215.918,59500001.0
2006-07-24 19:30:00,215.916,215.941,215.916,215.928,285199999.0
2006-07-24 19:31:00,215.922,215.923,215.896,215.896,173800000.0
2006-07-24 19:32:00,215.89,215.916,215.89,215.907,297399998.0
2006-07-24 19:33:00,215.915,215.925,215.91,215.915,139200000.0
2006-07-24 19:34:00,215.912,215.915,215.89,215.9,269700000.0
2006-07-24 19:35:00,215.897,215.932,215.897,215.917,308699999.0
2006-07-24 19:36:00,215.919,215.919,215.89,215.891,254899999.0
2006-07-24 19:37:00,215.903,215.915,215.898,215.912,112600001.0
2006-07-24 19:38:00,215.928,215.938,215.91,215.923,168200000.0
2006-07-24 19:39:00,215.925,215.938,215.92,215.932,187100000.0
2006-07-24 19:40:00,215.935,215.946,215.922,215.937,242000000.0
2006-07-24 19:41:00,215.956,215.985,215.952,215.952,341900001.0
2006-07-24 19:42:00,215.96,216.0,215.96,215.99,190599999.0
2006-07-24 19:43:00,215.977,215.977,215.88,215.882,76700000.0
2006-07-24 19:44:00,215.887,215.923,215.887,215.901,210300000.0
2006-07-24 19:45:00,215.906,215.91,215.889,215.908,130700000.0
2006-07-24 19:46:00,215.915,215.915,215.9,215.905,121300000.0
2006-07-24 19:47:00,215.906,215.906,215.895,215.905,69700000.0
2006-07-24 19:48:00,215.891,215.923,215.888,215.906,201499999.0
2006-07-24 19:49:00,215.905,215.925,215.905,215.91,179799998.0
2006-07-24 19:50:00,215.91,215.925,215.91,215.915,188300001.0
2006-07-24 19:51:00,215.909,215.909,215.884,215.884,127600000.0
2006-07-24 19:52:00,215.896,215.906,215.893,215.893,133600000.0
2006-07-24 19:53:00,215.899,215.909,215.892,215.893,157300000.0
2006-07-24 19:54:00,215.886,215.901,215.879,215.89,225600000.0
2006-07-24 19:55:00,215.89,215.925,215.888,215.925,59400000.0
2006-07-24 19:56:00,215.936,215.95,215.928,215.936,138800000.0
2006-07-24 19:57:00,215.93,215.95,215.928,215.94,142700000.0
2006-07-24 19:58:00,215.936,215.944,215.917,215.921,310799999.0
2006-07-24 19:59:00,215.937,215.972,215.936,215.96,255000000.0
2006-07-24 20:00:00,215.966,215.967,215.95,215.957,105500000.0
2006-07-24 20:01:00,215.959,215.967,215.947,215.95,107600000.0
2006-07-24 20:02:00,215.951,216.01,215.951,215.975,173399999.0
2006-07-24 20:03:00,215.967,216.025,215.967,216.025,129199998.0
2006-07-24 20:04:00,216.037,216.05,216.026,216.032,87400000.0
2006-07-24 20:05:00,216.043,216.043,216.014,216.014,112300000.0
2006-07-24 20:06:00,216.021,216.089,215.989,216.078,231099999.0
2006-07-24 20:07:00,216.092,216.108,216.082,216.099,133800000.0
2006-07-24 20:08:00,216.107,216.122,216.079,216.1,172199999.0
2006-07-24 20:09:00,216.099,216.099,216.064,216.064,169300000.0
2006-07-24 20:10:00,216.06,216.094,216.06,216.094,203100000.0
2006-07-24 20:11:00,216.087,216.087,216.053,216.063,268000000.0
2006-07-24 20:12:00,216.061,216.093,216.053,216.079,442700001.0
2006-07-24 20:13:00,216.084,216.089,216.069,216.072,170800000.0
2006-07-24 20:14:00,216.069,216.08,216.057,216.069,220100003.0
2006-07-24 20:15:00,216.077,216.12,216.067,216.07,322700002.0
2006-07-24 20:16:00,216.062,216.09,216.055,216.072,165800002.0
2006-07-24 20:17:00,216.08,216.09,216.079,216.079,62600000.0
2006-07-24 20:18:00,216.079,216.094,216.075,216.075,169199999.0
2006-07-24 20:19:00,216.089,216.1,216.083,216.085,125600001.0
2006-07-24 20:20:00,216.088,216.106,216.083,216.106,268800002.0
2006-07-24 20:21:00,216.102,216.11,216.088,216.09,159500000.0
2006-07-24 20:22:00,216.09,216.09,216.056,216.069,289999999.0
2006-07-24 20:23:00,216.061,216.061,216.041,216.047,143700001.0
2006-07-24 20:24:00,216.042,216.06,216.017,216.022,179200000.0
2006-07-24 20:25:00,216.021,216.061,216.021,216.036,254300001.0
2006-07-24 20:26:00,216.043,216.081,216.034,216.067,322300001.0
2006-07-24 20:27:00,216.07,216.09,216.052,216.089,170400000.0
2006-07-24 20:28:00,216.102,216.129,216.086,216.094,312700000.0
2006-07-24 20:29:00,216.115,216.15,216.108,216.115,482500000.0
2006-07-24 20:30:00,216.121,216.143,216.115,216.131,473299999.0
2006-07-24 20:31:00,216.13,216.131,216.107,216.12,425399999.0
2006-07-24 20:32:00,216.125,216.151,216.092,216.092,532600000.0
2006-07-24 20:33:00,216.075,216.098,216.05,216.075,231600001.0
2006-07-24 20:34:00,216.068,216.072,216.049,216.072,187499999.0
2006-07-24 20:35:00,216.08,216.129,216.08,216.113,150599999.0
2006-07-24 20:36:00,216.115,216.125,216.11,216.11,129499999.0
2006-07-24 20:37:00,216.1,216.11,216.093,216.11,73400000.0
2006-07-24 20:38:00,216.107,216.12,216.096,216.11,215099998.0
2006-07-24 20:39:00,216.104,216.12,216.098,216.099,186199999.0
2006-07-24 20:40:00,216.107,216.11,216.075,216.099,342400001.0
2006-07-24 20:41:00,216.108,216.146,216.108,216.123,234700002.0
2006-07-24 20:42:00,216.119,216.137,216.117,216.13,165500001.0
2006-07-24 20:43:00,216.138,216.152,216.135,216.14,301600001.0
2006-07-24 20:44:00,216.14,216.15,216.127,216.138,419600000.0
2006-07-24 20:45:00,216.141,216.147,216.126,216.128,226700000.0
2006-07-24 20:46:00,216.122,216.126,216.101,216.116,244500000.0
2006-07-24 20:47:00,216.118,216.137,216.114,216.13,231700000.0
2006-07-24 20:48:00,216.131,216.138,216.112,216.119,255500002.0
2006-07-24 20:49:00,216.131,216.137,216.121,216.128,129100000.0
2006-07-24 20:50:00,216.115,216.135,216.115,216.12,349300002.0
2006-07-24 20:51:00,216.118,216.139,216.107,216.116,197500001.0
2006-07-24 20:52:00,216.118,216.148,216.118,216.145,80300000.0
2006-07-24 20:53:00,216.142,216.188,216.138,216.138,330300002.0
2006-07-24 20:54:00,216.127,216.127,216.09,216.11,159300001.0
2006-07-24 20:55:00,216.1,216.1,216.061,216.071,281500000.0
2006-07-24 20:56:00,216.065,216.067,216.045,216.05,267599997.0
2006-07-24 20:57:00,216.052,216.074,216.049,216.054,328400000.0
2006-07-24 20:58:00,216.05,216.051,216.009,216.034,327700000.0
2006-07-24 20:59:00,216.038,216.061,216.034,216.052,529200000.0
2006-07-24 21:00:00,216.056,216.073,216.035,216.049,491000002.0
2006-07-24 21:01:00,216.045,216.056,216.009,216.009,429600001.0
2006-07-24 21:02:00,216.0,216.026,215.998,216.022,218400000.0
2006-07-24 21:03:00,216.019,216.034,216.007,216.018,191900000.0
2006-07-24 21:04:00,216.03,216.03,216.015,216.02,86800000.0
2006-07-24 21:05:00,216.02,216.048,216.011,216.02,132500001.0
2006-07-24 21:06:00,216.014,216.023,216.009,216.009,114800000.0
2006-07-24 21:07:00,216.025,216.069,216.024,216.069,213400000.0
2006-07-24 21:08:00,216.072,216.072,216.054,216.06,130999999.0
2006-07-24 21:09:00,216.056,216.057,216.04,216.053,63900000.0
2006-07-24 21:10:00,216.054,216.06,216.043,216.047,74200000.0
2006-07-24 21:11:00,216.053,216.07,216.053,216.057,108000000.0
2006-07-24 21:12:00,216.059,216.067,216.059,216.067,62500000.0
2006-07-24 21:13:00,216.079,216.09,216.066,216.09,204499999.0
2006-07-24 21:14:00,216.1,216.1,216.059,216.066,346099999.0
2006-07-24 21:15:00,216.061,216.075,216.048,216.068,274800000.0
2006-07-24 21:16:00,216.068,216.075,216.06,216.062,131199998.0
2006-07-24 21:17:00,216.068,216.085,216.06,216.067,224899999.0
2006-07-24 21:18:00,216.075,216.083,216.054,216.069,160899999.0
2006-07-24 21:19:00,216.073,216.09,216.066,216.09,210600000.0
2006-07-24 21:20:00,216.095,216.097,216.07,216.095,311700000.0
2006-07-24 21:21:00,216.084,216.084,216.063,216.075,235300001.0
2006-07-24 21:22:00,216.08,216.095,216.075,216.075,166100001.0
2006-07-24 21:23:00,216.079,216.11,216.079,216.11,196000001.0
2006-07-24 21:24:00,216.108,216.124,216.101,216.118,220200003.0
2006-07-24 21:25:00,216.121,216.143,216.114,216.121,272600000.0
2006-07-24 21:26:00,216.134,216.134,216.087,216.087,159399998.0
2006-07-24 21:27:00,216.093,216.101,216.087,216.095,128600000.0
2006-07-24 21:28:00,216.098,216.099,216.076,216.086,128800001.0
2006-07-24 21:29:00,216.088,216.092,216.08,216.08,59700000.0
2006-07-24 21:30:00,216.08,216.091,216.069,216.086,74600000.0
2006-07-24 21:31:00,216.055,216.08,216.054,216.079,47800000.0
2006-07-24 21:32:00,216.079,216.084,216.072,216.082,86200000.0
2006-07-24 21:33:00,216.077,216.085,216.06,216.072,132200001.0
2006-07-24 21:34:00,216.082,216.082,216.067,216.07,138200001.0
2006-07-24 21:35:00,216.075,216.09,216.075,216.085,42200000.0
2006-07-24 21:36:00,216.09,216.09,216.053,216.053,78300000.0
2006-07-24 21:37:00,216.056,216.076,216.056,216.076,109600000.0
2006-07-24 21:38:00,216.075,216.097,216.073,216.073,34800000.0
2006-07-24 21:39:00,216.07,216.07,216.07,216.07,27100000.0
2006-07-24 21:40:00,216.071,216.092,216.071,216.08,54600000.0
2006-07-24 21:41:00,216.082,216.103,216.082,216.092,38200000.0
2006-07-24 21:42:00,216.093,216.103,216.078,216.103,159800002.0
2006-07-24 21:43:00,216.11,216.11,216.105,216.105,40200000.0
2006-07-24 21:44:00,216.106,216.122,216.092,216.101,177600000.0
2006-07-24 21:45:00,216.109,216.122,216.109,216.119,97300000.0
2006-07-24 21:46:00,216.119,216.128,216.106,216.123,84900000.0
2006-07-24 21:47:00,216.129,216.129,216.107,216.11,98000001.0
2006-07-24 21:48:00,216.107,216.107,216.091,216.107,108900000.0
2006-07-24 21:49:00,216.096,216.11,216.096,216.1,43900000.0
2006-07-24 21:50:00,216.105,216.105,216.088,216.093,17200000.0
2006-07-24 21:51:00,216.09,216.095,216.09,216.09,94799999.0
2006-07-24 21:52:00,216.086,216.086,216.06,216.065,32300000.0
2006-07-24 21:53:00,216.056,216.056,216.026,216.03,34100000.0
2006-07-24 21:54:00,216.02,216.033,216.013,216.025,88600000.0
2006-07-24 21:55:00,216.028,216.061,216.028,216.061,56100000.0
2006-07-24 21:56:00,216.064,216.069,216.06,216.066,35300000.0
2006-07-24 21:57:00,216.068,216.078,216.066,216.075,50999999.0
2006-07-24 21:58:00,216.076,216.076,216.036,216.047,82399999.0
2006-07-24 21:59:00,216.05,216.05,216.022,216.037,128900000.0
2006-07-24 22:00:00,216.033,216.064,216.033,216.064,217000001.0
2006-07-24 22:01:00,216.071,216.072,216.049,216.055,247400002.0
2006-07-24 22:02:00,216.04,216.053,216.007,216.04,207000000.0
2006-07-24 22:03:00,216.042,216.047,216.02,216.02,118500001.0
2006-07-24 22:04:00,216.017,216.038,216.017,216.023,97700000.0
2006-07-24 22:05:00,216.018,216.025,216.016,216.018,117700001.0
2006-07-24 22:06:00,216.017,216.028,216.014,216.017,39300001.0
2006-07-24 22:07:00,216.01,216.031,216.01,216.027,61100000.0
2006-07-24 22:08:00,216.032,216.047,216.028,216.031,57000000.0
2006-07-24 22:09:00,216.033,216.041,216.021,216.024,49200000.0
2006-07-24 22:10:00,216.024,216.037,216.023,216.023,68900000.0
2006-07-24 22:11:00,216.015,216.046,216.015,216.046,115600001.0
2006-07-24 22:12:00,216.04,216.043,216.017,216.017,93899999.0
2006-07-24 22:13:00,216.021,216.051,216.021,216.051,55500000.0
2006-07-24 22:14:00,216.053,216.053,216.043,216.046,33100000.0
2006-07-24 22:15:00,216.041,216.051,215.999,215.999,144400000.0
2006-07-24 22:16:00,215.992,216.006,215.988,215.988,181500001.0
2006-07-24 22:17:00,215.985,215.999,215.983,215.999,59700001.0
2006-07-24 22:18:00,216.004,216.015,215.989,215.989,112800001.0
2006-07-24 22:19:00,215.991,216.008,215.99,215.995,80100000.0
2006-07-24 22:20:00,215.997,215.997,215.978,215.984,62700000.0
2006-07-24 22:21:00,215.984,216.01,215.983,215.983,69999999.0
2006-07-24 22:22:00,215.985,215.99,215.98,215.98,60900000.0
2006-07-24 22:23:00,215.985,215.998,215.963,215.963,90600000.0
2006-07-24 22:24:00,215.964,215.964,215.924,215.953,52100000.0
2006-07-24 22:25:00,215.942,215.961,215.935,215.952,41300000.0
2006-07-24 22:26:00,215.953,215.953,215.938,215.945,49200001.0
2006-07-24 22:27:00,215.948,215.98,215.948,215.965,173199998.0
2006-07-24 22:28:00,215.979,215.979,215.956,215.957,33500001.0
2006-07-24 22:29:00,215.963,215.963,215.948,215.957,198700000.0
2006-07-24 22:30:00,215.961,215.97,215.951,215.951,45000000.0
2006-07-24 22:31:00,215.947,215.947,215.919,215.931,78100000.0
2006-07-24 22:32:00,215.927,215.942,215.922,215.922,98700000.0
2006-07-24 22:33:00,215.922,215.927,215.902,215.922,228000001.0
2006-07-24 22:34:00,215.936,215.936,215.914,215.922,305800001.0
2006-07-24 22:35:00,215.928,215.928,215.91,215.921,55900001.0
2006-07-24 22:36:00,215.928,215.936,215.917,215.923,50500000.0
2006-07-24 22:37:00,215.922,215.922,215.908,215.922,87100000.0
2006-07-24 22:38:00,215.934,215.934,215.912,215.919,44200000.0
2006-07-24 22:39:00,215.927,215.934,215.927,215.933,47599999.0
2006-07-24 22:40:00,215.937,215.942,215.916,215.916,73900000.0
2006-07-24 22:41:00,215.925,215.925,215.915,215.925,57000000.0
2006-07-24 22:42:00,215.939,215.959,215.939,215.958,28400000.0
2006-07-24 22:43:00,215.964,215.964,215.936,215.955,45700000.0
2006-07-24 22:44:00,215.965,215.987,215.962,215.972,105000000.0
2006-07-24 22:45:00,215.986,216.001,215.984,216.001,122199999.0
2006-07-24 22:46:00,215.991,216.0,215.986,215.998,80900001.0
2006-07-24 22:47:00,215.993,216.006,215.993,216.0,57900000.0
2006-07-24 22:48:00,216.007,216.007,215.974,215.996,111999999.0
2006-07-24 22:49:00,215.981,215.994,215.961,215.961,53699999.0
2006-07-24 22:50:00,215.954,215.971,215.944,215.954,35600000.0
2006-07-24 22:51:00,215.952,215.977,215.945,215.945,82500001.0
2006-07-24 22:52:00,215.935,215.955,215.935,215.955,48700000.0
2006-07-24 22:53:00,215.967,215.989,215.961,215.989,81400001.0
2006-07-24 22:54:00,215.984,215.984,215.957,215.957,62799999.0
2006-07-24 22:55:00,215.949,215.971,215.947,215.957,75300000.0
2006-07-24 22:56:00,215.953,215.955,215.94,215.94,71700000.0
2006-07-24 22:57:00,215.944,215.949,215.938,215.938,104699999.0
2006-07-24 22:58:00,215.94,215.953,215.932,215.932,40299999.0
2006-07-24 22:59:00,215.925,215.945,215.925,215.935,37700000.0
2006-07-24 23:00:00,215.905,215.952,215.883,215.944,43700000.0
2006-07-24 23:01:00,215.889,215.944,215.876,215.944,45200000.0
2006-07-24 23:02:00,215.914,215.967,215.9,215.956,78600000.0
2006-07-24 23:03:00,215.96,215.987,215.897,215.926,73500001.0
2006-07-24 23:04:00,215.96,215.996,215.932,215.996,52600000.0
2006-07-24 23:05:00,216.006,216.006,215.961,215.98,23200000.0
2006-07-24 23:06:00,215.965,215.987,215.948,215.98,64500000.0
2006-07-24 23:07:00,215.943,215.989,215.926,215.982,51100001.0
2006-07-24 23:08:00,215.946,215.98,215.93,215.98,37900000.0
2006-07-24 23:09:00,216.0,216.0,215.92,215.951,38900000.0
2006-07-24 23:10:00,215.932,215.942,215.891,215.92,138500002.0
2006-07-24 23:11:00,215.9,215.916,215.859,215.882,71500000.0
2006-07-24 23:12:00,215.883,215.911,215.865,215.911,30300000.0
2006-07-24 23:13:00,215.925,215.928,215.859,215.881,39800000.0
2006-07-24 23:14:00,215.896,215.924,215.877,215.924,68500001.0
2006-07-24 23:15:00,215.916,215.943,215.913,215.927,49799999.0
2006-07-24 23:16:00,215.97,215.983,215.95,215.976,45400001.0
2006-07-24 23:17:00,216.002,216.002,215.936,215.948,25500000.0
2006-07-24 23:18:00,215.955,215.955,215.913,215.943,58900001.0
2006-07-24 23:19:00,215.924,215.948,215.905,215.907,72800001.0
2006-07-24 23:20:00,215.911,215.958,215.903,215.921,48600000.0
2006-07-24 23:21:00,215.934,215.969,215.917,215.917,73000001.0
2006-07-24 23:22:00,215.898,215.938,215.893,215.936,40900000.0
2006-07-24 23:23:00,215.909,215.927,215.905,215.918,44900000.0
2006-07-24 23:24:00,215.936,215.936,215.909,215.909,66100001.0
2006-07-24 23:25:00,215.942,215.964,215.898,215.898,52300000.0
2006-07-24 23:26:00,215.91,215.928,215.899,215.905,65900001.0
2006-07-24 23:27:00,215.959,215.976,215.903,215.921,65800000.0
2006-07-24 23:28:00,215.899,215.932,215.899,215.921,47500000.0
2006-07-24 23:29:00,215.913,215.973,215.906,215.965,31700000.0
2006-07-24 23:30:00,216.007,216.007,215.976,215.976,49900000.0
2006-07-24 23:31:00,215.973,215.997,215.973,215.975,52899999.0
2006-07-24 23:32:00,215.99,215.99,215.97,215.975,22800000.0
2006-07-24 23:33:00,215.977,215.983,215.966,215.966,57600000.0
2006-07-24 23:34:00,215.968,215.968,215.956,215.956,51400000.0
2006-07-24 23:35:00,215.956,215.963,215.934,215.934,49400000.0
2006-07-24 23:36:00,215.936,215.951,215.933,215.948,43200000.0
2006-07-24 23:37:00,215.945,215.951,215.937,215.937,41400000.0
2006-07-24 23:38:00,215.947,215.951,215.934,215.951,35400000.0
2006-07-24 23:39:00,215.957,215.957,215.935,215.935,49000000.0
2006-07-24 23:40:00,215.922,215.935,215.919,215.919,40000000.0
2006-07-24 23:41:00,215.938,215.946,215.931,215.944,38800000.0
2006-07-24 23:42:00,215.935,215.955,215.933,215.933,43400000.0
2006-07-24 23:43:00,215.92,215.93,215.915,215.93,50200000.0
2006-07-24 23:44:00,215.92,215.93,215.915,215.92,63400000.0
2006-07-24 23:45:00,215.925,215.925,215.915,215.915,48100000.0
2006-07-24 23:46:00,215.918,215.927,215.917,215.927,19100000.0
2006-07-24 23:47:00,215.935,215.94,215.93,215.93,9600000.0
2006-07-24 23:48:00,215.927,215.929,215.908,215.924,29400000.0
2006-07-24 23:49:00,215.912,215.912,215.889,215.912,32400000.0
2006-07-24 23:50:00,215.913,215.916,215.902,215.907,20100000.0
2006-07-24 23:51:00,215.902,215.912,215.893,215.912,40600000.0
2006-07-24 23:52:00,215.909,215.914,215.901,215.902,13600000.0
2006-07-24 23:53:00,215.901,215.901,215.879,215.879,91500000.0
2006-07-24 23:54:00,215.882,215.882,215.858,215.858,74700000.0
2006-07-24 23:55:00,215.867,215.891,215.867,215.867,20400000.0
2006-07-24 23:56:00,215.875,215.875,215.86,215.87,52500000.0
2006-07-24 23:57:00,215.862,215.893,215.862,215.867,50200000.0
2006-07-24 23:58:00,215.865,215.865,215.853,215.857,107500001.0
2006-07-24 23:59:00,215.87,215.87,215.86,215.86,25000001.0
2006-07-25 00:00:00,215.87,215.87,215.85,215.86,43900000.0
2006-07-25 00:01:00,215.851,215.887,215.851,215.887,19500000.0
2006-07-25 00:02:00,215.893,215.927,215.893,215.927,39900000.0
2006-07-25 00:03:00,215.918,215.918,215.895,215.91,50600000.0
2006-07-25 00:04:00,215.903,215.903,215.883,215.892,32300000.0
2006-07-25 00:05:00,215.892,215.9,215.888,215.897,30400000.0
2006-07-25 00:06:00,215.915,215.936,215.915,215.925,25500000.0
2006-07-25 00:07:00,215.933,215.933,215.89,215.904,28300000.0
2006-07-25 00:08:00,215.9,215.908,215.877,215.894,42800000.0
2006-07-25 00:09:00,215.887,215.91,215.887,215.905,78600000.0
2006-07-25 00:10:00,215.892,215.902,215.887,215.89,21900000.0
2006-07-25 00:11:00,215.885,215.895,215.88,215.888,62300000.0
2006-07-25 00:12:00,215.887,215.887,215.868,215.876,48799999.0
2006-07-25 00:13:00,215.871,215.89,215.867,215.867,53300000.0
2006-07-25 00:14:00,215.875,215.888,215.866,215.866,70500000.0
2006-07-25 00:15:00,215.867,215.892,215.867,215.882,46399999.0
2006-07-25 00:16:00,215.885,215.9,215.885,215.887,103699998.0
2006-07-25 00:17:00,215.887,215.887,215.873,215.873,36800000.0
2006-07-25 00:18:00,215.872,215.89,215.868,215.884,91800001.0
2006-07-25 00:19:00,215.89,215.9,215.885,215.895,47800000.0
2006-07-25 00:20:00,215.889,215.903,215.878,215.878,77300000.0
2006-07-25 00:21:00,215.88,215.88,215.854,215.862,30200000.0
2006-07-25 00:22:00,215.857,215.878,215.857,215.857,53700000.0
2006-07-25 00:23:00,215.866,215.866,215.844,215.845,25700000.0
2006-07-25 00:24:00,215.857,215.891,215.857,215.883,56400000.0
2006-07-25 00:25:00,215.902,215.914,215.884,215.89,81400000.0
2006-07-25 00:26:00,215.89,215.895,215.88,215.88,74999998.0
2006-07-25 00:27:00,215.886,215.915,215.885,215.885,90200000.0
2006-07-25 00:28:00,215.87,215.88,215.865,215.88,52300000.0
2006-07-25 00:29:00,215.872,215.897,215.867,215.886,55900000.0
2006-07-25 00:30:00,215.881,215.882,215.864,215.868,47100001.0
2006-07-25 00:31:00,215.87,215.88,215.87,215.87,18300000.0
2006-07-25 00:32:00,215.872,215.878,215.868,215.878,46799999.0
2006-07-25 00:33:00,215.88,215.885,215.873,215.88,24700000.0
2006-07-25 00:34:00,215.885,215.885,215.885,215.885,20699999.0
2006-07-25 00:35:00,215.875,215.891,215.873,215.889,40200000.0
2006-07-25 00:36:00,215.882,215.893,215.875,215.877,82800000.0
2006-07-25 00:37:00,215.881,215.896,215.879,215.882,28100000.0
2006-07-25 00:38:00,215.879,215.886,215.855,215.855,21800000.0
2006-07-25 00:39:00,215.854,215.868,215.852,215.861,41500000.0
2006-07-25 00:40:00,215.865,215.865,215.85,215.85,8700000.0
2006-07-25 00:41:00,215.852,215.862,215.852,215.862,21100000.0
2006-07-25 00:42:00,215.853,215.853,215.831,215.835,68600001.0
2006-07-25 00:43:00,215.85,215.858,215.844,215.847,26400000.0
2006-07-25 00:44:00,215.855,215.855,215.84,215.855,68300000.0
2006-07-25 00:45:00,215.845,215.855,215.845,215.855,19100000.0
2006-07-25 00:46:00,215.839,215.857,215.839,215.85,25500000.0
2006-07-25 00:47:00,215.859,215.87,215.835,215.835,47200000.0
2006-07-25 00:48:00,215.829,215.859,215.829,215.849,28500000.0
2006-07-25 00:49:00,215.845,215.867,215.845,215.861,27600000.0
2006-07-25 00:50:00,215.894,215.896,215.872,215.877,47499999.0
2006-07-25 00:51:00,215.878,215.889,215.856,215.858,88600000.0
2006-07-25 00:52:00,215.871,215.871,215.854,215.858,36500000.0
2006-07-25 00:53:00,215.856,215.878,215.856,215.877,35000000.0
2006-07-25 00:54:00,215.866,215.885,215.866,215.874,41600000.0
2006-07-25 00:55:00,215.869,215.874,215.863,215.87,65400000.0
2006-07-25 00:56:00,215.874,215.882,215.874,215.88,17800000.0
2006-07-25 00:57:00,215.884,215.884,215.862,215.879,40200000.0
2006-07-25 00:58:00,215.868,215.914,215.868,215.907,33900000.0
2006-07-25 00:59:00,215.906,215.906,215.883,215.886,86100002.0
2006-07-25 01:00:00,215.891,215.896,215.881,215.896,10400000.0
2006-07-25 01:01:00,215.895,215.897,215.885,215.893,49400000.0
2006-07-25 01:02:00,215.905,215.907,215.873,215.896,43600000.0
2006-07-25 01:03:00,215.882,215.9,215.882,215.898,23300000.0
2006-07-25 01:04:00,215.9,215.915,215.897,215.898,91500001.0
2006-07-25 01:05:00,215.889,215.889,215.865,215.881,51900000.0
2006-07-25 01:06:00,215.882,215.885,215.87,215.872,46400000.0
2006-07-25 01:07:00,215.889,215.898,215.889,215.898,49700000.0
2006-07-25 01:08:00,215.935,215.982,215.935,215.973,39100000.0
2006-07-25 01:09:00,215.974,215.974,215.951,215.951,64200000.0
2006-07-25 01:10:00,215.951,215.972,215.951,215.961,45400000.0
2006-07-25 01:11:00,215.963,215.976,215.948,215.948,83999999.0
2006-07-25 01:12:00,215.953,215.96,215.937,215.937,62400000.0
2006-07-25 01:13:00,215.947,215.984,215.946,215.946,44800000.0
2006-07-25 01:14:00,215.939,215.96,215.927,215.927,87600001.0
2006-07-25 01:15:00,215.945,215.957,215.942,215.944,51700000.0
2006-07-25 01:16:00,215.941,215.947,215.912,215.915,27100000.0
2006-07-25 01:17:00,215.91,215.923,215.891,215.911,76200000.0
2006-07-25 01:18:00,215.921,215.928,215.909,215.915,30100000.0
2006-07-25 01:19:00,215.905,215.917,215.887,215.887,46700001.0
2006-07-25 01:20:00,215.889,215.94,215.889,215.913,52800000.0
2006-07-25 01:21:00,215.926,215.935,215.896,215.93,79100000.0
2006-07-25 01:22:00,215.93,215.93,215.903,215.924,51900001.0
2006-07-25 01:23:00,215.935,215.986,215.935,215.954,75699999.0
2006-07-25 01:24:00,215.953,215.955,215.932,215.941,56800000.0
2006-07-25 01:25:00,215.925,215.935,215.917,215.917,31500000.0
2006-07-25 01:26:00,215.93,215.945,215.93,215.93,28300000.0
2006-07-25 01:27:00,215.93,215.94,215.925,215.925,82900001.0
2006-07-25 01:28:00,215.927,215.935,215.92,215.92,29600000.0
2006-07-25 01:29:00,215.9,215.907,215.877,215.887,62100000.0
2006-07-25 01:30:00,215.914,215.97,215.914,215.961,35300000.0
2006-07-25 01:31:00,215.951,215.953,215.934,215.934,25200000.0
2006-07-25 01:32:00,215.938,215.938,215.91,215.918,48800001.0
2006-07-25 01:33:00,215.907,215.921,215.888,215.921,44800000.0
2006-07-25 01:34:00,215.946,215.953,215.945,215.945,33100000.0
2006-07-25 01:35:00,215.945,215.955,215.942,215.945,31700000.0
2006-07-25 01:36:00,215.956,215.969,215.953,215.96,37000000.0
2006-07-25 01:37:00,215.965,215.965,215.944,215.944,60000001.0
2006-07-25 01:38:00,215.937,215.952,215.937,215.951,47900000.0
2006-07-25 01:39:00,215.947,215.953,215.936,215.938,71300000.0
2006-07-25 01:40:00,215.935,215.955,215.93,215.935,60700001.0
2006-07-25 01:41:00,215.939,215.949,215.921,215.921,27600000.0
2006-07-25 01:42:00,215.928,215.932,215.922,215.93,49800000.0
2006-07-25 01:43:00,215.916,215.95,215.916,215.944,71600001.0
2006-07-25 01:44:00,215.945,215.955,215.93,215.94,30000000.0
2006-07-25 01:45:00,215.936,215.936,215.921,215.927,75000000.0
2006-07-25 01:46:00,215.924,215.931,215.902,215.925,70200000.0
2006-07-25 01:47:00,215.904,215.917,215.904,215.913,49900000.0
2006-07-25 01:48:00,215.91,215.91,215.884,215.884,23500000.0
2006-07-25 01:49:00,215.89,215.89,215.87,215.875,31500000.0
2006-07-25 01:50:00,215.88,215.891,215.868,215.886,60700000.0
2006-07-25 01:51:00,215.87,215.884,215.87,215.882,35000000.0
2006-07-25 01:52:00,215.885,215.916,215.881,215.883,21100000.0
2006-07-25 01:53:00,215.884,215.905,215.874,215.885,48200000.0
2006-07-25 01:54:00,215.897,215.902,215.873,215.873,51300000.0
2006-07-25 01:55:00,215.877,215.916,215.877,215.878,49800000.0
2006-07-25 01:56:00,215.875,215.89,215.875,215.89,46600000.0
2006-07-25 01:57:00,215.891,215.905,215.873,215.873,31500000.0
2006-07-25 01:58:00,215.87,215.88,215.87,215.88,13800000.0
2006-07-25 01:59:00,215.896,215.919,215.896,215.905,55500000.0
2006-07-25 02:00:00,215.893,215.911,215.893,215.896,32099999.0
2006-07-25 02:01:00,215.886,215.886,215.867,215.873,62399999.0
2006-07-25 02:02:00,215.91,215.91,215.877,215.877,37000000.0
2006-07-25 02:03:00,215.872,215.909,215.869,215.909,25600000.0
2006-07-25 02:04:00,215.914,215.914,215.883,215.883,57800001.0
2006-07-25 02:05:00,215.896,215.912,215.896,215.912,35400000.0
2006-07-25 02:06:00,215.913,215.929,215.906,215.926,43200000.0
2006-07-25 02:07:00,215.934,215.958,215.934,215.945,46600000.0
2006-07-25 02:08:00,215.946,215.977,215.934,215.965,63500000.0
2006-07-25 02:09:00,215.968,215.979,215.968,215.972,50800000.0
2006-07-25 02:10:00,215.979,215.989,215.976,215.985,67399999.0
2006-07-25 02:11:00,215.985,216.019,215.985,216.015,68400000.0
2006-07-25 02:12:00,216.001,216.02,215.986,216.02,27700000.0
2006-07-25 02:13:00,215.998,215.998,215.974,215.974,77400000.0
2006-07-25 02:14:00,215.965,215.986,215.94,215.94,33100000.0
2006-07-25 02:15:00,215.935,215.975,215.935,215.956,42700000.0
2006-07-25 02:16:00,215.96,215.986,215.948,215.978,60399999.0
2006-07-25 02:17:00,215.978,215.992,215.964,215.981,46400001.0
2006-07-25 02:18:00,215.971,215.983,215.968,215.973,44200000.0
2006-07-25 02:19:00,215.964,216.01,215.964,215.997,36700000.0
2006-07-25 02:20:00,216.01,216.026,216.01,216.01,39900000.0
2006-07-25 02:21:00,216.017,216.024,216.015,216.022,43900001.0
2006-07-25 02:22:00,215.986,216.01,215.942,215.952,47400000.0
2006-07-25 02:23:00,215.927,215.939,215.899,215.927,31700000.0
2006-07-25 02:24:00,215.926,215.926,215.893,215.893,20900000.0
2006-07-25 02:25:00,215.881,215.881,215.77,215.826,47100000.0
2006-07-25 02:26:00,215.825,215.841,215.762,215.762,74700000.0
2006-07-25 02:27:00,215.77,215.809,215.77,215.798,28400000.0
2006-07-25 02:28:00,215.798,215.804,215.78,215.804,75500000.0
2006-07-25 02:29:00,215.782,215.793,215.757,215.757,19600000.0
2006-07-25 02:30:00,215.742,215.756,215.739,215.749,47400000.0
2006-07-25 02:31:00,215.766,215.766,215.737,215.743,48100000.0
2006-07-25 02:32:00,215.738,215.754,215.731,215.731,53800000.0
2006-07-25 02:33:00,215.734,215.746,215.719,215.719,30499999.0
2006-07-25 02:34:00,215.716,215.728,215.71,215.728,22300000.0
2006-07-25 02:35:00,215.733,215.779,215.733,215.779,55600000.0
2006-07-25 02:36:00,215.757,215.757,215.691,215.741,33000000.0
2006-07-25 02:37:00,215.754,215.774,215.738,215.774,71799999.0
2006-07-25 02:38:00,215.757,215.767,215.748,215.749,58300000.0
2006-07-25 02:39:00,215.763,215.764,215.739,215.759,75700000.0
2006-07-25 02:40:00,215.773,215.787,215.77,215.775,72600001.0
2006-07-25 02:41:00,215.786,215.786,215.722,215.74,44000001.0
2006-07-25 02:42:00,215.732,215.757,215.719,215.743,48700000.0
2006-07-25 02:43:00,215.762,215.767,215.738,215.758,51900000.0
2006-07-25 02:44:00,215.746,215.774,215.746,215.755,33900000.0
2006-07-25 02:45:00,215.697,215.717,215.668,215.687,79100001.0
2006-07-25 02:46:00,215.668,215.702,215.655,215.655,54700000.0
2006-07-25 02:47:00,215.663,215.666,215.639,215.666,34600000.0
2006-07-25 02:48:00,215.668,215.687,215.657,215.67,78799999.0
2006-07-25 02:49:00,215.674,215.696,215.672,215.692,51799999.0
2006-07-25 02:50:00,215.692,215.698,215.677,215.696,49100000.0
2006-07-25 02:51:00,215.717,215.72,215.69,215.7,34900000.0
2006-07-25 02:52:00,215.663,215.698,215.659,215.695,32000000.0
2006-07-25 02:53:00,215.684,215.705,215.681,215.683,51400000.0
2006-07-25 02:54:00,215.668,215.708,215.654,215.708,87799999.0
2006-07-25 02:55:00,215.694,215.716,215.688,215.716,38400000.0
2006-07-25 02:56:00,215.698,215.711,215.689,215.695,84699999.0
2006-07-25 02:57:00,215.694,215.714,215.693,215.714,33400000.0
2006-07-25 02:58:00,215.717,215.717,215.697,215.717,69899999.0
2006-07-25 02:59:00,215.705,215.709,215.688,215.7,47900001.0
2006-07-25 03:00:00,215.672,215.7,215.659,215.659,63500001.0
2006-07-25 03:01:00,215.654,215.655,215.627,215.629,28600000.0
2006-07-25 03:02:00,215.618,215.662,215.611,215.647,30300000.0
2006-07-25 03:03:00,215.657,215.664,215.632,215.632,34100000.0
2006-07-25 03:04:00,215.614,215.642,215.614,215.622,84600000.0
2006-07-25 03:05:00,215.604,215.604,215.56,215.56,15200000.0
2006-07-25 03:06:00,215.559,215.592,215.559,215.592,25600000.0
2006-07-25 03:07:00,215.58,215.58,215.555,215.555,22200000.0
2006-07-25 03:08:00,215.569,215.58,215.555,215.555,66300000.0
2006-07-25 03:09:00,215.554,215.576,215.549,215.559,52400000.0
2006-07-25 03:10:00,215.539,215.544,215.52,215.525,55399999.0
2006-07-25 03:11:00,215.519,215.544,215.498,215.498,57700001.0
2006-07-25 03:12:00,215.501,215.508,215.482,215.508,44299999.0
2006-07-25 03:13:00,215.515,215.515,215.493,215.503,32500000.0
2006-07-25 03:14:00,215.495,215.526,215.495,215.513,31100000.0
2006-07-25 03:15:00,215.509,215.554,215.505,215.554,44599999.0
2006-07-25 03:16:00,215.575,215.585,215.564,215.583,88600002.0
2006-07-25 03:17:00,215.566,215.571,215.548,215.553,43400000.0
2006-07-25 03:18:00,215.565,215.566,215.539,215.556,49500000.0
2006-07-25 03:19:00,215.57,215.586,215.555,215.572,42600000.0
2006-07-25 03:20:00,215.558,215.566,215.547,215.552,34000000.0
2006-07-25 03:21:00,215.562,215.562,215.534,215.537,101600000.0
2006-07-25 03:22:00,215.53,215.545,215.527,215.527,101399999.0
2006-07-25 03:23:00,215.538,215.539,215.518,215.52,41400000.0
2006-07-25 03:24:00,215.538,215.549,215.538,215.548,99600001.0
2006-07-25 03:25:00,215.542,215.542,215.505,215.515,70200000.0
2006-07-25 03:26:00,215.515,215.529,215.515,215.525,49800000.0
2006-07-25 03:27:00,215.509,215.509,215.493,215.499,24600000.0
2006-07-25 03:28:00,215.509,215.52,215.493,215.502,22800000.0
2006-07-25 03:29:00,215.507,215.515,215.507,215.508,42499999.0
2006-07-25 03:30:00,215.501,215.519,215.486,215.486,34300000.0
2006-07-25 03:31:00,215.514,215.534,215.511,215.512,49300000.0
2006-07-25 03:32:00,215.509,215.509,215.49,215.498,39500000.0
2006-07-25 03:33:00,215.499,215.512,215.499,215.512,63599999.0
2006-07-25 03:34:00,215.508,215.515,215.499,215.509,68600000.0
2006-07-25 03:35:00,215.507,215.525,215.506,215.506,50500000.0
2006-07-25 03:36:00,215.51,215.522,215.505,215.505,86299999.0
2006-07-25 03:37:00,215.525,215.529,215.521,215.521,31999999.0
2006-07-25 03:38:00,215.511,215.519,215.477,215.519,47300000.0
2006-07-25 03:39:00,215.508,215.523,215.493,215.523,30900000.0
2006-07-25 03:40:00,215.512,215.534,215.512,215.534,37500000.0
2006-07-25 03:41:00,215.534,215.535,215.522,215.531,90900001.0
2006-07-25 03:42:00,215.533,215.553,215.528,215.528,98400000.0
2006-07-25 03:43:00,215.531,215.548,215.531,215.548,30700000.0
2006-07-25 03:44:00,215.556,215.556,215.545,215.545,39400000.0
2006-07-25 03:45:00,215.52,215.52,215.469,215.469,19500000.0
2006-07-25 03:46:00,215.43,215.456,215.43,215.452,67300000.0
2006-07-25 03:47:00,215.48,215.497,215.458,215.491,94900001.0
2006-07-25 03:48:00,215.476,215.476,215.453,215.473,31900000.0
2006-07-25 03:49:00,215.478,215.486,215.466,215.468,34800000.0
2006-07-25 03:50:00,215.477,215.49,215.457,215.484,35400000.0
2006-07-25 03:51:00,215.49,215.52,215.49,215.5,42300001.0
2006-07-25 03:52:00,215.506,215.512,215.486,215.507,53800000.0
2006-07-25 03:53:00,215.5,215.5,215.462,215.462,34600001.0
2006-07-25 03:54:00,215.447,215.469,215.44,215.457,48700000.0
2006-07-25 03:55:00,215.468,215.495,215.468,215.495,50299999.0
2006-07-25 03:56:00,215.491,215.506,215.474,215.482,16400000.0
2006-07-25 03:57:00,215.474,215.495,215.473,215.484,55599999.0
2006-07-25 03:58:00,215.483,215.505,215.483,215.503,64000000.0
2006-07-25 03:59:00,215.496,215.533,215.492,215.533,48099999.0
2006-07-25 04:00:00,215.531,215.531,215.498,215.498,48000000.0
2006-07-25 04:01:00,215.486,215.486,215.464,215.473,47500001.0
2006-07-25 04:02:00,215.471,215.489,215.468,215.478,42000000.0
2006-07-25 04:03:00,215.488,215.494,215.469,215.474,29700000.0
2006-07-25 04:04:00,215.477,215.502,215.475,215.502,42299999.0
2006-07-25 04:05:00,215.508,215.53,215.504,215.504,56100000.0
2006-07-25 04:06:00,215.501,215.503,215.474,215.474,33200000.0
2006-07-25 04:07:00,215.481,215.483,215.467,215.476,41300000.0
2006-07-25 04:08:00,215.485,215.5,215.475,215.5,65799999.0
2006-07-25 04:09:00,215.49,215.495,215.482,215.482,74900001.0
2006-07-25 04:10:00,215.495,215.5,215.485,215.485,45200000.0
2006-07-25 04:11:00,215.495,215.521,215.495,215.502,82400001.0
2006-07-25 04:12:00,215.497,215.521,215.497,215.503,40500000.0
2006-07-25 04:13:00,215.496,215.496,215.483,215.483,25100000.0
2006-07-25 04:14:00,215.468,215.483,215.465,215.483,71500000.0
2006-07-25 04:15:00,215.493,215.52,215.49,215.52,76800001.0
2006-07-25 04:16:00,215.503,215.505,215.492,215.498,44100000.0
2006-07-25 04:17:00,215.499,215.499,215.489,215.495,32300000.0
2006-07-25 04:18:00,215.487,215.488,215.487,215.488,4800000.0
2006-07-25 04:19:00,215.5,215.506,215.494,215.506,47200000.0
2006-07-25 04:20:00,215.502,215.511,215.466,215.466,56200000.0
2006-07-25 04:21:00,215.454,215.477,215.454,215.475,44599999.0
2006-07-25 04:22:00,215.476,215.497,215.451,215.451,32800000.0
2006-07-25 04:23:00,215.472,215.472,215.451,215.457,49000000.0
2006-07-25 04:24:00,215.461,215.471,215.458,215.471,64200000.0
2006-07-25 04:25:00,215.459,215.487,215.459,215.485,18900000.0
2006-07-25 04:26:00,215.501,215.528,215.501,215.515,44000000.0
2006-07-25 04:27:00,215.497,215.523,215.492,215.513,69000000.0
2006-07-25 04:28:00,215.51,215.525,215.505,215.508,25100000.0
2006-07-25 04:29:00,215.512,215.512,215.494,215.494,69900000.0
2006-07-25 04:30:00,215.499,215.505,215.487,215.49,48600000.0
2006-07-25 04:31:00,215.493,215.497,215.477,215.497,40200000.0
2006-07-25 04:32:00,215.503,215.512,215.473,215.482,71700000.0
2006-07-25 04:33:00,215.465,215.477,215.465,215.477,39000000.0
2006-07-25 04:34:00,215.471,215.482,215.46,215.48,62600001.0
2006-07-25 04:35:00,215.481,215.481,215.469,215.469,23000001.0
2006-07-25 04:36:00,215.455,215.475,215.455,215.47,39100000.0
2006-07-25 04:37:00,215.465,215.475,215.445,215.475,46200000.0
2006-07-25 04:38:00,215.483,215.487,215.458,215.487,31800000.0
2006-07-25 04:39:00,215.498,215.5,215.478,215.49,38599999.0
2006-07-25 04:40:00,215.485,215.485,215.468,215.475,38200000.0
2006-07-25 04:41:00,215.479,215.482,215.466,215.468,49800001.0
2006-07-25 04:42:00,215.46,215.47,215.447,215.447,70799999.0
2006-07-25 04:43:00,215.464,215.48,215.464,215.472,60600001.0
2006-07-25 04:44:00,215.485,215.485,215.456,215.475,45500000.0
2006-07-25 04:45:00,215.463,215.479,215.456,215.473,54100000.0
2006-07-25 04:46:00,215.469,215.472,215.465,215.465,21100000.0
2006-07-25 04:47:00,215.478,215.487,215.475,215.487,48900001.0
2006-07-25 04:48:00,215.502,215.502,215.485,215.49,43000000.0
2006-07-25 04:49:00,215.485,215.5,215.485,215.485,18900000.0
2006-07-25 04:50:00,215.493,215.497,215.477,215.488,56800000.0
2006-07-25 04:51:00,215.49,215.495,215.478,215.495,30000000.0
2006-07-25 04:52:00,215.498,215.52,215.498,215.52,31600000.0
2006-07-25 04:53:00,215.534,215.534,215.497,215.497,42299999.0
2006-07-25 04:54:00,215.503,215.532,215.493,215.532,44900000.0
2006-07-25 04:55:00,215.524,215.542,215.516,215.536,35400000.0
2006-07-25 04:56:00,215.553,215.579,215.553,215.567,26300000.0
2006-07-25 04:57:00,215.569,215.569,215.538,215.543,53100000.0
2006-07-25 04:58:00,215.539,215.556,215.53,215.542,53300000.0
2006-07-25 04:59:00,215.558,215.579,215.558,215.57,44300000.0
2006-07-25 05:00:00,215.578,215.579,215.56,215.579,41100000.0
2006-07-25 05:01:00,215.587,215.621,215.587,215.615,66700000.0
2006-07-25 05:02:00,215.612,215.619,215.598,215.603,38500000.0
2006-07-25 05:03:00,215.604,215.619,215.603,215.619,39799999.0
2006-07-25 05:04:00,215.619,215.63,215.614,215.63,26400000.0
2006-07-25 05:05:00,215.636,215.636,215.614,215.618,43500000.0
2006-07-25 05:06:00,215.607,215.628,215.607,215.611,40200000.0
2006-07-25 05:07:00,215.619,215.619,215.583,215.583,36300000.0
2006-07-25 05:08:00,215.586,215.607,215.586,215.598,48000000.0
2006-07-25 05:09:00,215.59,215.605,215.59,215.605,30000000.0
2006-07-25 05:10:00,215.607,215.625,215.604,215.606,59800000.0
2006-07-25 05:11:00,215.613,215.621,215.606,215.616,72799999.0
2006-07-25 05:12:00,215.596,215.608,215.583,215.608,35100000.0
2006-07-25 05:13:00,215.602,215.602,215.563,215.563,25600000.0
2006-07-25 05:14:00,215.571,215.579,215.548,215.563,60700000.0
2006-07-25 05:15:00,215.55,215.55,215.528,215.535,20600000.0
2006-07-25 05:16:00,215.555,215.578,215.555,215.571,31900000.0
2006-07-25 05:17:00,215.558,215.564,215.546,215.56,62200000.0
2006-07-25 05:18:00,215.565,215.565,215.555,215.555,83300000.0
2006-07-25 05:19:00,215.559,215.566,215.545,215.545,61100000.0
2006-07-25 05:20:00,215.56,215.56,215.55,215.553,28200000.0
2006-07-25 05:21:00,215.549,215.557,215.534,215.554,46200000.0
2006-07-25 05:22:00,215.56,215.56,215.536,215.536,46799999.0
2006-07-25 05:23:00,215.55,215.571,215.55,215.559,70500000.0
2006-07-25 05:24:00,215.564,215.564,215.542,215.549,79700000.0
2006-07-25 05:25:00,215.556,215.566,215.548,215.566,51400000.0
2006-07-25 05:26:00,215.563,215.578,215.561,215.565,61300000.0
2006-07-25 05:27:00,215.573,215.587,215.569,215.587,48200000.0
2006-07-25 05:28:00,215.592,215.592,215.571,215.584,86700001.0
2006-07-25 05:29:00,215.574,215.582,215.571,215.571,56000000.0
2006-07-25 05:30:00,215.587,215.596,215.568,215.575,54200000.0
2006-07-25 05:31:00,215.569,215.569,215.559,215.561,56900001.0
2006-07-25 05:32:00,215.59,215.611,215.59,215.606,73899999.0
2006-07-25 05:33:00,215.601,215.626,215.596,215.597,47800000.0
2006-07-25 05:34:00,215.574,215.604,215.574,215.604,29300000.0
2006-07-25 05:35:00,215.595,215.595,215.58,215.59,59000000.0
2006-07-25 05:36:00,215.585,215.605,215.585,215.592,46900000.0
2006-07-25 05:37:00,215.59,215.59,215.558,215.558,57400001.0
2006-07-25 05:38:00,215.565,215.586,215.563,215.575,51599999.0
2006-07-25 05:39:00,215.583,215.589,215.576,215.587,55099999.0
2006-07-25 05:40:00,215.581,215.581,215.556,215.57,50100001.0
2006-07-25 05:41:00,215.544,215.57,215.544,215.57,60900000.0
2006-07-25 05:42:00,215.58,215.593,215.56,215.58,62000000.0
2006-07-25 05:43:00,215.572,215.585,215.571,215.572,56700000.0
2006-07-25 05:44:00,215.586,215.593,215.573,215.593,48900000.0
2006-07-25 05:45:00,215.598,215.601,215.593,215.593,48200000.0
2006-07-25 05:46:00,215.58,215.603,215.58,215.59,45200000.0
2006-07-25 05:47:00,215.595,215.6,215.59,215.59,18700000.0
2006-07-25 05:48:00,215.595,215.604,215.577,215.587,41800000.0
2006-07-25 05:49:00,215.575,215.595,215.57,215.595,75499999.0
2006-07-25 05:50:00,215.569,215.587,215.552,215.587,36900000.0
2006-07-25 05:51:00,215.584,215.604,215.57,215.582,18300000.0
2006-07-25 05:52:00,215.613,215.62,215.594,215.613,82900002.0
2006-07-25 05:53:00,215.59,215.59,215.57,215.579,28900000.0
2006-07-25 05:54:00,215.581,215.618,215.581,215.618,43200000.0
2006-07-25 05:55:00,215.604,215.625,215.595,215.605,87200000.0
2006-07-25 05:56:00,215.609,215.63,215.598,215.598,82200000.0
2006-07-25 05:57:00,215.614,215.614,215.573,215.573,50300001.0
2006-07-25 05:58:00,215.578,215.582,215.563,215.575,35000000.0
2006-07-25 05:59:00,215.579,215.581,215.55,215.559,68000000.0
2006-07-25 06:00:00,215.566,215.601,215.564,215.601,26800000.0
2006-07-25 06:01:00,215.625,215.636,215.61,215.634,45600000.0
2006-07-25 06:02:00,215.64,215.657,215.636,215.643,41600000.0
2006-07-25 06:03:00,215.633,215.636,215.621,215.628,64900000.0
2006-07-25 06:04:00,215.621,215.621,215.587,215.608,47400000.0
2006-07-25 06:05:00,215.594,215.594,215.565,215.582,66800000.0
2006-07-25 06:06:00,215.577,215.578,215.552,215.564,58700001.0
2006-07-25 06:07:00,215.569,215.571,215.56,215.571,29600000.0
2006-07-25 06:08:00,215.549,215.552,215.534,215.536,46200000.0
2006-07-25 06:09:00,215.524,215.532,215.506,215.523,76100000.0
2006-07-25 06:10:00,215.509,215.509,215.453,215.48,55200000.0
2006-07-25 06:11:00,215.504,215.552,215.504,215.552,31900000.0
2006-07-25 06:12:00,215.558,215.584,215.558,215.562,50200001.0
2006-07-25 06:13:00,215.559,215.563,215.524,215.528,65200000.0
2006-07-25 06:14:00,215.525,215.545,215.514,215.545,44600000.0
2006-07-25 06:15:00,215.563,215.58,215.563,215.579,46400001.0
2006-07-25 06:16:00,215.575,215.613,215.571,215.594,82300000.0
2006-07-25 06:17:00,215.587,215.587,215.552,215.566,27900000.0
2006-07-25 06:18:00,215.575,215.599,215.575,215.599,64500000.0
2006-07-25 06:19:00,215.607,215.607,215.579,215.592,49800000.0
2006-07-25 06:20:00,215.607,215.607,215.589,215.599,60400000.0
2006-07-25 06:21:00,215.594,215.606,215.579,215.606,57300000.0
2006-07-25 06:22:00,215.613,215.649,215.613,215.637,67299999.0
2006-07-25 06:23:00,215.654,215.654,215.629,215.644,54700000.0
2006-07-25 06:24:00,215.639,215.659,215.639,215.652,52500000.0
2006-07-25 06:25:00,215.65,215.663,215.65,215.651,57700000.0
2006-07-25 06:26:00,215.643,215.663,215.64,215.663,69800000.0
2006-07-25 06:27:00,215.644,215.657,215.602,215.604,56700000.0
2006-07-25 06:28:00,215.599,215.623,215.599,215.609,110000001.0
2006-07-25 06:29:00,215.621,215.628,215.597,215.628,67599999.0
2006-07-25 06:30:00,215.617,215.643,215.614,215.63,54400000.0
2006-07-25 06:31:00,215.619,215.629,215.585,215.585,31800000.0
2006-07-25 06:32:00,215.588,215.605,215.588,215.591,39700000.0
2006-07-25 06:33:00,215.597,215.619,215.593,215.602,46400001.0
2006-07-25 06:34:00,215.615,215.636,215.604,215.626,37500000.0
2006-07-25 06:35:00,215.623,215.672,215.623,215.655,49600000.0
2006-07-25 06:36:00,215.659,215.69,215.652,215.69,26400000.0
2006-07-25 06:37:00,215.675,215.675,215.61,215.61,27600000.0
2006-07-25 06:38:00,215.604,215.61,215.583,215.585,36100000.0
2006-07-25 06:39:00,215.575,215.602,215.575,215.589,50199999.0
2006-07-25 06:40:00,215.579,215.579,215.52,215.527,72999999.0
2006-07-25 06:41:00,215.524,215.534,215.508,215.516,39800000.0
2006-07-25 06:42:00,215.503,215.503,215.47,215.47,61200000.0
2006-07-25 06:43:00,215.463,215.477,215.445,215.45,19400000.0
2006-07-25 06:44:00,215.458,215.482,215.458,215.482,46800000.0
2006-07-25 06:45:00,215.479,215.521,215.461,215.521,45300001.0
2006-07-25 06:46:00,215.52,215.52,215.491,215.503,48100000.0
2006-07-25 06:47:00,215.494,215.505,215.481,215.487,18600000.0
2006-07-25 06:48:00,215.484,215.493,215.468,215.493,49800001.0
2006-07-25 06:49:00,215.473,215.513,215.473,215.512,40300000.0
2006-07-25 06:50:00,215.513,215.516,215.505,215.516,47800000.0
2006-07-25 06:51:00,215.535,215.535,215.51,215.52,47600000.0
2006-07-25 06:52:00,215.515,215.518,215.505,215.505,67999999.0
2006-07-25 06:53:00,215.514,215.546,215.514,215.546,28500000.0
2006-07-25 06:54:00,215.52,215.551,215.52,215.544,71100000.0
2006-07-25 06:55:00,215.541,215.559,215.536,215.549,51600000.0
2006-07-25 06:56:00,215.572,215.573,215.557,215.562,38700000.0
2006-07-25 06:57:00,215.563,215.565,215.55,215.565,32600000.0
2006-07-25 06:58:00,215.552,215.575,215.552,215.564,35500000.0
2006-07-25 06:59:00,215.562,215.588,215.562,215.57,79800002.0
2006-07-25 07:00:00,215.564,215.586,215.562,215.565,45400001.0
2006-07-25 07:01:00,215.576,215.607,215.576,215.593,40599999.0
2006-07-25 07:02:00,215.604,215.625,215.594,215.623,41900000.0
2006-07-25 07:03:00,215.622,215.631,215.611,215.622,45500000.0
2006-07-25 07:04:00,215.627,215.627,215.607,215.607,21900000.0
2006-07-25 07:05:00,215.623,215.632,215.606,215.624,54600001.0
2006-07-25 07:06:00,215.614,215.615,215.591,215.591,46600000.0
2006-07-25 07:07:00,215.6,215.6,215.593,215.593,59900002.0
2006-07-25 07:08:00,215.62,215.62,215.604,215.604,75200001.0
2006-07-25 07:09:00,215.623,215.623,215.597,215.597,50400000.0
2006-07-25 07:10:00,215.606,215.62,215.603,215.609,32000000.0
2006-07-25 07:11:00,215.609,215.613,215.592,215.592,36800000.0
2006-07-25 07:12:00,215.592,215.599,215.577,215.598,32800000.0
2006-07-25 07:13:00,215.582,215.595,215.58,215.595,70499999.0
2006-07-25 07:14:00,215.59,215.6,215.585,215.595,113100000.0
2006-07-25 07:15:00,215.586,215.586,215.557,215.559,31800000.0
2006-07-25 07:16:00,215.553,215.566,215.551,215.551,17900000.0
2006-07-25 07:17:00,215.559,215.572,215.537,215.537,54100000.0
2006-07-25 07:18:00,215.535,215.593,215.535,215.59,75200000.0
2006-07-25 07:19:00,215.613,215.684,215.604,215.683,39200000.0
2006-07-25 07:20:00,215.68,215.681,215.64,215.676,81100000.0
2006-07-25 07:21:00,215.661,215.68,215.661,215.68,25300000.0
2006-07-25 07:22:00,215.692,215.706,215.671,215.692,33600000.0
2006-07-25 07:23:00,215.707,215.717,215.673,215.673,53900000.0
2006-07-25 07:24:00,215.673,215.679,215.665,215.679,55400000.0
2006-07-25 07:25:00,215.679,215.705,215.679,215.705,58200000.0
2006-07-25 07:26:00,215.706,215.729,215.686,215.722,22600000.0
2006-07-25 07:27:00,215.709,215.732,215.702,215.715,42300000.0
2006-07-25 07:28:00,215.72,215.758,215.72,215.747,56900000.0
2006-07-25 07:29:00,215.769,215.814,215.754,215.795,76900001.0
2006-07-25 07:30:00,215.771,215.771,215.735,215.735,43200000.0
2006-07-25 07:31:00,215.72,215.758,215.705,215.758,64800000.0
2006-07-25 07:32:00,215.734,215.734,215.682,215.714,32700000.0
2006-07-25 07:33:00,215.693,215.719,215.693,215.703,28900000.0
2006-07-25 07:34:00,215.698,215.785,215.694,215.775,18000000.0
2006-07-25 07:35:00,215.778,215.778,215.745,215.747,48800000.0
2006-07-25 07:36:00,215.76,215.771,215.747,215.748,62400001.0
2006-07-25 07:37:00,215.725,215.749,215.715,215.745,65299999.0
2006-07-25 07:38:00,215.732,215.736,215.72,215.736,70299999.0
2006-07-25 07:39:00,215.744,215.776,215.744,215.751,59900000.0
2006-07-25 07:40:00,215.761,215.764,215.748,215.748,25900000.0
2006-07-25 07:41:00,215.74,215.758,215.727,215.758,32600000.0
2006-07-25 07:42:00,215.764,215.764,215.747,215.747,23300000.0
2006-07-25 07:43:00,215.753,215.756,215.722,215.722,49600000.0
2006-07-25 07:44:00,215.726,215.733,215.705,215.709,38100000.0
2006-07-25 07:45:00,215.71,215.752,215.695,215.695,53600000.0
2006-07-25 07:46:00,215.679,215.693,215.672,215.687,82500001.0
2006-07-25 07:47:00,215.701,215.73,215.696,215.73,54500000.0
2006-07-25 07:48:00,215.726,215.754,215.726,215.752,32400000.0
2006-07-25 07:49:00,215.745,215.783,215.731,215.781,58600000.0
2006-07-25 07:50:00,215.777,215.792,215.77,215.775,19900000.0
2006-07-25 07:51:00,215.795,215.809,215.777,215.784,39300000.0
2006-07-25 07:52:00,215.772,215.808,215.772,215.802,60300000.0
2006-07-25 07:53:00,215.808,215.808,215.792,215.805,59500000.0
2006-07-25 07:54:00,215.801,215.817,215.773,215.773,46500001.0
2006-07-25 07:55:00,215.751,215.808,215.751,215.808,63000001.0
2006-07-25 07:56:00,215.809,215.818,215.797,215.8,40200000.0
2006-07-25 07:57:00,215.806,215.813,215.789,215.795,61600000.0
2006-07-25 07:58:00,215.799,215.87,215.796,215.87,68300001.0
2006-07-25 07:59:00,215.873,215.884,215.841,215.884,22700000.0
2006-07-25 08:00:00,215.878,215.878,215.849,215.868,23900000.0
2006-07-25 08:01:00,215.874,215.883,215.816,215.816,59100001.0
2006-07-25 08:02:00,215.812,215.837,215.812,215.829,67000000.0
2006-07-25 08:03:00,215.828,215.874,215.828,215.874,32000000.0
2006-07-25 08:04:00,215.875,215.889,215.85,215.85,32400000.0
2006-07-25 08:05:00,215.845,215.88,215.845,215.867,74300000.0
2006-07-25 08:06:00,215.886,215.886,215.849,215.865,55599999.0
2006-07-25 08:07:00,215.859,215.872,215.854,215.854,57400000.0
2006-07-25 08:08:00,215.858,215.858,215.83,215.83,27600000.0
2006-07-25 08:09:00,215.84,215.904,215.837,215.894,66500000.0
2006-07-25 08:10:00,215.896,215.925,215.884,215.925,51700000.0
2006-07-25 08:11:00,215.936,215.958,215.92,215.943,73400000.0
2006-07-25 08:12:00,215.949,215.976,215.948,215.96,90000000.0
2006-07-25 08:13:00,215.946,215.981,215.946,215.963,16100000.0
2006-07-25 08:14:00,215.956,215.959,215.928,215.955,47099999.0
2006-07-25 08:15:00,215.957,215.961,215.939,215.939,34400000.0
2006-07-25 08:16:00,215.952,215.965,215.937,215.962,35800000.0
2006-07-25 08:17:00,215.979,215.981,215.962,215.975,74400000.0
2006-07-25 08:18:00,215.955,215.988,215.955,215.964,86300000.0
2006-07-25 08:19:00,215.976,216.007,215.976,215.984,35100000.0
2006-07-25 08:20:00,215.996,216.01,215.996,216.009,27900000.0
2006-07-25 08:21:00,216.014,216.014,215.996,216.0,44400000.0
2006-07-25 08:22:00,215.991,215.995,215.978,215.995,55200000.0
2006-07-25 08:23:00,215.984,216.007,215.952,215.952,63100001.0
2006-07-25 08:24:00,215.978,216.054,215.978,216.054,54100000.0
2006-07-25 08:25:00,216.039,216.039,215.995,215.995,54300001.0
2006-07-25 08:26:00,215.986,216.029,215.986,216.007,46800000.0
2006-07-25 08:27:00,216.014,216.023,215.99,215.99,37700000.0
2006-07-25 08:28:00,215.983,216.013,215.962,216.013,71800000.0
2006-07-25 08:29:00,216.034,216.039,216.02,216.032,40500000.0
2006-07-25 08:30:00,216.049,216.096,216.049,216.096,33900000.0
2006-07-25 08:31:00,216.093,216.096,216.071,216.096,38800000.0
2006-07-25 08:32:00,216.111,216.117,216.073,216.077,22900000.0
2006-07-25 08:33:00,216.073,216.089,216.067,216.075,63600000.0
2006-07-25 08:34:00,216.097,216.097,216.03,216.059,63100001.0
2006-07-25 08:35:00,216.045,216.101,216.042,216.101,25200000.0
2006-07-25 08:36:00,216.105,216.106,216.079,216.105,59000000.0
2006-07-25 08:37:00,216.102,216.162,216.102,216.162,67600001.0
2006-07-25 08:38:00,216.17,216.172,216.139,216.157,73500000.0
2006-07-25 08:39:00,216.153,216.153,216.124,216.13,22300000.0
2006-07-25 08:40:00,216.148,216.187,216.147,216.184,31400000.0
2006-07-25 08:41:00,216.182,216.183,216.137,216.137,34300000.0
2006-07-25 08:42:00,216.15,216.185,216.15,216.185,77500000.0
2006-07-25 08:43:00,216.181,216.198,216.173,216.179,54900000.0
2006-07-25 08:44:00,216.18,216.184,216.151,216.151,53700000.0
2006-07-25 08:45:00,216.142,216.169,216.142,216.146,19600000.0
2006-07-25 08:46:00,216.146,216.167,216.146,216.162,37600000.0
2006-07-25 08:47:00,216.163,216.181,216.143,216.143,32200000.0
2006-07-25 08:48:00,216.144,216.162,216.144,216.159,18900000.0
2006-07-25 08:49:00,216.15,216.169,216.15,216.16,56600000.0
2006-07-25 08:50:00,216.154,216.165,216.133,216.165,40500000.0
2006-07-25 08:51:00,216.15,216.15,216.134,216.134,41800001.0
2006-07-25 08:52:00,216.124,216.124,216.073,216.099,73300000.0
2006-07-25 08:53:00,216.084,216.109,216.084,216.101,50500000.0
2006-07-25 08:54:00,216.095,216.108,216.067,216.067,47500000.0
2006-07-25 08:55:00,216.06,216.06,216.033,216.037,53100000.0
2006-07-25 08:56:00,216.016,216.036,216.016,216.031,25700000.0
2006-07-25 08:57:00,216.024,216.047,216.024,216.039,49200000.0
2006-07-25 08:58:00,216.034,216.036,216.01,216.01,42700000.0
2006-07-25 08:59:00,216.01,216.022,215.993,216.006,55500000.0
2006-07-25 09:00:00,215.989,216.01,215.976,215.995,63700000.0
2006-07-25 09:01:00,215.982,216.003,215.967,216.003,65400000.0
2006-07-25 09:02:00,216.008,216.048,215.996,216.048,64599999.0
2006-07-25 09:03:00,216.028,216.028,216.0,216.008,50100001.0
2006-07-25 09:04:00,215.996,216.02,215.993,216.01,45599999.0
2006-07-25 09:05:00,216.024,216.035,216.002,216.019,50300000.0
2006-07-25 09:06:00,216.025,216.067,216.025,216.041,53400001.0
2006-07-25 09:07:00,216.035,216.083,216.035,216.083,32400000.0
2006-07-25 09:08:00,216.087,216.095,216.045,216.045,38800000.0
2006-07-25 09:09:00,216.05,216.052,216.024,216.024,46800000.0
2006-07-25 09:10:00,216.043,216.059,216.034,216.05,57799999.0
2006-07-25 09:11:00,216.056,216.084,216.056,216.073,19500000.0
2006-07-25 09:12:00,216.082,216.139,216.082,216.103,38600000.0
2006-07-25 09:13:00,216.085,216.085,216.06,216.063,33000000.0
2006-07-25 09:14:00,216.065,216.073,216.049,216.049,32700000.0
2006-07-25 09:15:00,216.045,216.05,216.045,216.05,7600000.0
2006-07-25 09:16:00,216.051,216.058,216.026,216.036,40900000.0
2006-07-25 09:17:00,216.036,216.043,216.019,216.029,65700001.0
2006-07-25 09:18:00,216.021,216.035,216.007,216.019,90899999.0
2006-07-25 09:19:00,216.024,216.049,216.024,216.049,18400000.0
2006-07-25 09:20:00,216.043,216.043,216.037,216.037,17400000.0
2006-07-25 09:21:00,216.019,216.019,215.983,215.992,46100000.0
2006-07-25 09:22:00,215.989,215.998,215.955,215.966,86399999.0
2006-07-25 09:23:00,215.982,215.982,215.947,215.947,28800000.0
2006-07-25 09:24:00,215.938,215.938,215.91,215.917,88000002.0
2006-07-25 09:25:00,215.9,215.945,215.893,215.901,68699999.0
2006-07-25 09:26:00,215.908,215.917,215.892,215.893,70400000.0
2006-07-25 09:27:00,215.901,215.935,215.901,215.923,41600000.0
2006-07-25 09:28:00,215.928,215.932,215.91,215.93,33500000.0
2006-07-25 09:29:00,215.915,215.939,215.911,215.914,77799999.0
2006-07-25 09:30:00,215.916,215.943,215.916,215.943,38899999.0
2006-07-25 09:31:00,215.955,215.974,215.953,215.974,51000000.0
2006-07-25 09:32:00,215.975,216.0,215.959,215.959,51900000.0
2006-07-25 09:33:00,215.956,215.981,215.952,215.972,31200000.0
2006-07-25 09:34:00,215.972,215.995,215.97,215.984,22500000.0
2006-07-25 09:35:00,215.981,215.987,215.944,215.959,65400000.0
2006-07-25 09:36:00,215.974,215.983,215.949,215.953,50900000.0
2006-07-25 09:37:00,215.94,215.943,215.929,215.943,65900000.0
2006-07-25 09:38:00,215.932,215.953,215.932,215.933,44100001.0
2006-07-25 09:39:00,215.943,215.946,215.924,215.946,49900001.0
2006-07-25 09:40:00,215.946,215.977,215.94,215.977,27100000.0
2006-07-25 09:41:00,215.975,215.982,215.968,215.982,32300000.0
2006-07-25 09:42:00,215.997,216.017,215.994,216.012,67499999.0
2006-07-25 09:43:00,216.012,216.032,215.997,216.032,56400000.0
2006-07-25 09:44:00,216.013,216.03,215.979,216.004,64800000.0
2006-07-25 09:45:00,216.018,216.04,216.003,216.04,34000000.0
2006-07-25 09:46:00,216.059,216.095,216.057,216.057,32200000.0
2006-07-25 09:47:00,216.062,216.082,216.045,216.056,54200000.0
2006-07-25 09:48:00,216.049,216.063,216.048,216.056,19000000.0
2006-07-25 09:49:00,216.069,216.098,216.069,216.088,37100000.0
2006-07-25 09:50:00,216.08,216.101,216.041,216.043,69800000.0
2006-07-25 09:51:00,216.036,216.042,216.005,216.009,15900000.0
2006-07-25 09:52:00,216.023,216.079,216.022,216.056,94100001.0
2006-07-25 09:53:00,216.069,216.073,216.029,216.038,59200000.0
2006-07-25 09:54:00,216.033,216.086,216.033,216.068,55000000.0
2006-07-25 09:55:00,216.047,216.056,216.023,216.032,35300000.0
2006-07-25 09:56:00,216.004,216.054,216.004,216.051,33600000.0
2006-07-25 09:57:00,216.033,216.051,216.033,216.04,61100000.0
2006-07-25 09:58:00,216.071,216.083,216.071,216.08,29600000.0
2006-07-25 09:59:00,216.084,216.102,216.082,216.102,37900000.0
2006-07-25 10:00:00,216.116,216.131,216.113,216.118,83299999.0
2006-07-25 10:01:00,216.092,216.092,216.006,216.007,75000001.0
2006-07-25 10:02:00,216.008,216.019,215.988,216.012,27800000.0
2006-07-25 10:03:00,215.993,216.038,215.993,216.038,30800000.0
2006-07-25 10:04:00,216.045,216.058,216.017,216.02,58400000.0
2006-07-25 10:05:00,216.039,216.051,216.032,216.034,41499999.0
2006-07-25 10:06:00,216.032,216.046,216.025,216.04,27200000.0
2006-07-25 10:07:00,216.034,216.054,216.023,216.054,29000000.0
2006-07-25 10:08:00,216.041,216.054,216.041,216.054,17300000.0
2006-07-25 10:09:00,216.062,216.07,216.048,216.048,70400000.0
2006-07-25 10:10:00,216.038,216.044,216.015,216.043,63900000.0
2006-07-25 10:11:00,216.025,216.055,216.025,216.055,38800000.0
2006-07-25 10:12:00,216.059,216.065,216.044,216.065,33200000.0
2006-07-25 10:13:00,216.065,216.089,216.062,216.062,57900000.0
2006-07-25 10:14:00,216.069,216.071,216.062,216.068,60500001.0
2006-07-25 10:15:00,216.077,216.079,216.053,216.053,46800000.0
2006-07-25 10:16:00,216.06,216.081,216.06,216.072,26600000.0
2006-07-25 10:17:00,216.071,216.082,216.071,216.08,60200001.0
2006-07-25 10:18:00,216.067,216.094,216.067,216.09,97000000.0
2006-07-25 10:19:00,216.091,216.112,216.091,216.105,55700000.0
2006-07-25 10:20:00,216.122,216.123,216.108,216.116,69700000.0
2006-07-25 10:21:00,216.095,216.113,216.082,216.082,28300000.0
2006-07-25 10:22:00,216.095,216.098,216.056,216.056,56499999.0
2006-07-25 10:23:00,216.069,216.085,216.054,216.085,50100000.0
2006-07-25 10:24:00,216.075,216.077,216.054,216.077,20400000.0
2006-07-25 10:25:00,216.072,216.072,216.058,216.069,38299999.0
2006-07-25 10:26:00,216.085,216.085,216.047,216.047,29800000.0
2006-07-25 10:27:00,216.033,216.054,216.022,216.039,50600000.0
2006-07-25 10:28:00,216.034,216.058,216.034,216.058,13100000.0
2006-07-25 10:29:00,216.072,216.072,216.049,216.05,36700000.0
2006-07-25 10:30:00,216.046,216.067,216.033,216.067,36700000.0
2006-07-25 10:31:00,216.061,216.068,216.039,216.055,41699999.0
2006-07-25 10:32:00,216.067,216.075,216.044,216.044,76499999.0
2006-07-25 10:33:00,216.048,216.076,216.038,216.042,81100002.0
2006-07-25 10:34:00,216.059,216.069,216.024,216.032,33800000.0
2006-07-25 10:35:00,216.03,216.05,216.022,216.022,47800000.0
2006-07-25 10:36:00,216.025,216.025,216.0,216.025,54100000.0
2006-07-25 10:37:00,216.034,216.039,216.026,216.036,65999999.0
2006-07-25 10:38:00,216.042,216.042,216.002,216.002,38900000.0
2006-07-25 10:39:00,216.006,216.017,215.998,215.998,41700000.0
2006-07-25 10:40:00,215.973,215.983,215.958,215.969,29600000.0
2006-07-25 10:41:00,215.981,216.004,215.981,215.987,38300001.0
2006-07-25 10:42:00,215.989,216.012,215.989,216.0,38000000.0
2006-07-25 10:43:00,215.989,215.997,215.98,215.997,38800000.0
2006-07-25 10:44:00,216.005,216.01,215.983,215.998,55300000.0
2006-07-25 10:45:00,216.011,216.011,215.98,215.99,59000000.0
2006-07-25 10:46:00,215.967,215.999,215.967,215.968,55000000.0
2006-07-25 10:47:00,215.972,215.979,215.936,215.945,47500000.0
2006-07-25 10:48:00,215.923,215.923,215.871,215.877,32100000.0
2006-07-25 10:49:00,215.882,215.914,215.879,215.914,27600000.0
2006-07-25 10:50:00,215.911,215.946,215.895,215.928,40700000.0
2006-07-25 10:51:00,215.93,215.96,215.928,215.928,53500000.0
2006-07-25 10:52:00,215.934,215.947,215.93,215.93,51900001.0
2006-07-25 10:53:00,215.92,215.949,215.92,215.922,64900000.0
2006-07-25 10:54:00,215.934,215.953,215.929,215.953,37200000.0
2006-07-25 10:55:00,215.942,215.942,215.903,215.911,46500000.0
2006-07-25 10:56:00,215.904,215.936,215.902,215.925,37400000.0
2006-07-25 10:57:00,215.943,215.971,215.943,215.955,32600000.0
2006-07-25 10:58:00,215.966,215.977,215.941,215.96,65200000.0
2006-07-25 10:59:00,215.977,215.99,215.977,215.982,16400000.0
2006-07-25 11:00:00,215.989,215.989,215.981,215.987,33100000.0
2006-07-25 11:01:00,215.995,215.995,215.969,215.992,17900000.0
2006-07-25 11:02:00,215.996,216.004,215.98,215.992,26900000.0
2006-07-25 11:03:00,215.969,215.982,215.966,215.982,40700000.0
2006-07-25 11:04:00,215.99,215.99,215.973,215.985,43400000.0
2006-07-25 11:05:00,215.97,215.983,215.966,215.966,24500000.0
2006-07-25 11:06:00,215.968,216.027,215.96,216.027,39100000.0
2006-07-25 11:07:00,216.014,216.014,215.981,215.981,29900001.0
2006-07-25 11:08:00,215.985,215.991,215.966,215.973,44700000.0
2006-07-25 11:09:00,215.954,215.954,215.933,215.951,30700000.0
2006-07-25 11:10:00,215.969,215.974,215.955,215.967,62700001.0
2006-07-25 11:11:00,215.97,215.998,215.97,215.982,81000000.0
2006-07-25 11:12:00,215.98,215.988,215.969,215.988,40900000.0
2006-07-25 11:13:00,215.982,215.995,215.972,215.982,47700000.0
2006-07-25 11:14:00,215.985,215.991,215.969,215.986,69400000.0
2006-07-25 11:15:00,216.012,216.023,216.001,216.003,33500000.0
2006-07-25 11:16:00,216.001,216.006,215.989,215.999,79200001.0
2006-07-25 11:17:00,215.99,216.021,215.979,216.021,46500000.0
2006-07-25 11:18:00,216.012,216.012,215.998,215.998,26700000.0
2006-07-25 11:19:00,216.001,216.028,216.0,216.011,56800000.0
2006-07-25 11:20:00,216.008,216.02,215.988,215.988,51700000.0
2006-07-25 11:21:00,216.007,216.032,216.007,216.028,46200000.0
2006-07-25 11:22:00,216.027,216.041,216.027,216.035,52200000.0
2006-07-25 11:23:00,216.041,216.048,216.012,216.012,20000000.0
2006-07-25 11:24:00,216.01,216.035,216.01,216.035,7200000.0
2006-07-25 11:25:00,216.034,216.056,216.034,216.053,14600000.0
2006-07-25 11:26:00,216.042,216.042,215.996,216.014,53800000.0
2006-07-25 11:27:00,215.994,215.994,215.978,215.978,20000000.0
2006-07-25 11:28:00,215.991,215.999,215.975,215.999,34099999.0
2006-07-25 11:29:00,216.016,216.024,215.993,216.017,42400000.0
2006-07-25 11:30:00,216.018,216.039,216.007,216.037,85000001.0
2006-07-25 11:31:00,216.055,216.055,216.025,216.045,36000000.0
2006-07-25 11:32:00,216.055,216.067,216.055,216.065,13900000.0
2006-07-25 11:33:00,216.058,216.059,216.046,216.05,47800000.0
2006-07-25 11:34:00,216.047,216.052,216.025,216.041,54999999.0
2006-07-25 11:35:00,216.035,216.045,216.035,216.043,40200000.0
2006-07-25 11:36:00,216.033,216.052,216.015,216.018,66999999.0
2006-07-25 11:37:00,216.023,216.037,216.023,216.037,57500000.0
2006-07-25 11:38:00,216.044,216.053,216.037,216.042,34800000.0
2006-07-25 11:39:00,216.029,216.034,216.021,216.034,57799999.0
2006-07-25 11:40:00,216.025,216.034,216.005,216.005,104800000.0
2006-07-25 11:41:00,215.997,215.998,215.989,215.998,78600001.0
2006-07-25 11:42:00,215.999,216.02,215.996,216.016,109700001.0
2006-07-25 11:43:00,216.023,216.033,216.009,216.009,47300000.0
2006-07-25 11:44:00,216.026,216.026,215.994,216.011,31900000.0
2006-07-25 11:45:00,216.012,216.03,216.01,216.01,73200001.0
2006-07-25 11:46:00,216.002,216.002,215.991,215.997,27400000.0
2006-07-25 11:47:00,216.0,216.01,215.991,215.991,68600000.0
2006-07-25 11:48:00,215.994,216.014,215.989,216.014,67100000.0
2006-07-25 11:49:00,216.012,216.027,216.012,216.023,49900000.0
2006-07-25 11:50:00,216.016,216.018,216.0,216.0,35000000.0
2006-07-25 11:51:00,216.015,216.02,216.007,216.01,26700000.0
2006-07-25 11:52:00,216.011,216.025,216.009,216.025,45400000.0
2006-07-25 11:53:00,216.04,216.043,216.025,216.025,42000000.0
2006-07-25 11:54:00,216.027,216.027,216.009,216.018,60499999.0
2006-07-25 11:55:00,216.036,216.043,216.033,216.033,45300000.0
2006-07-25 11:56:00,216.032,216.044,216.026,216.028,84000000.0
2006-07-25 11:57:00,216.035,216.045,216.035,216.04,41700000.0
2006-07-25 11:58:00,216.032,216.047,216.032,216.041,31700000.0
2006-07-25 11:59:00,216.059,216.065,216.041,216.049,33000000.0
2006-07-25 12:00:00,216.063,216.073,216.059,216.071,47400000.0
2006-07-25 12:01:00,216.06,216.06,216.042,216.043,53600000.0
2006-07-25 12:02:00,216.053,216.105,216.052,216.105,85800000.0
2006-07-25 12:03:00,216.121,216.133,216.1,216.119,40700001.0
2006-07-25 12:04:00,216.108,216.116,216.098,216.102,34499999.0
2006-07-25 12:05:00,216.101,216.106,216.082,216.082,45300000.0
2006-07-25 12:06:00,216.086,216.107,216.074,216.085,65900000.0
2006-07-25 12:07:00,216.091,216.091,216.066,216.066,97200001.0
2006-07-25 12:08:00,216.056,216.056,216.026,216.03,25100000.0
2006-07-25 12:09:00,216.026,216.037,216.001,216.001,53200001.0
2006-07-25 12:10:00,216.005,216.005,215.97,215.984,46200001.0
2006-07-25 12:11:00,215.98,215.997,215.977,215.984,62000001.0
2006-07-25 12:12:00,215.969,215.984,215.962,215.977,82899999.0
2006-07-25 12:13:00,215.994,216.005,215.973,215.985,40600000.0
2006-07-25 12:14:00,215.99,215.995,215.977,215.995,48500000.0
2006-07-25 12:15:00,215.994,215.996,215.969,215.969,67100001.0
2006-07-25 12:16:00,215.973,215.987,215.97,215.97,53100000.0
2006-07-25 12:17:00,215.973,215.992,215.962,215.978,56200000.0
2006-07-25 12:18:00,215.973,215.979,215.964,215.964,49599999.0
2006-07-25 12:19:00,215.968,215.991,215.968,215.978,48900000.0
2006-07-25 12:20:00,215.968,215.988,215.967,215.988,35400000.0
2006-07-25 12:21:00,215.994,216.01,215.982,215.993,101800001.0
2006-07-25 12:22:00,215.989,215.989,215.96,215.96,15300000.0
2006-07-25 12:23:00,215.975,215.975,215.965,215.975,24000000.0
2006-07-25 12:24:00,215.964,215.976,215.964,215.971,25900000.0
2006-07-25 12:25:00,215.968,215.968,215.95,215.963,36900000.0
2006-07-25 12:26:00,215.955,216.002,215.952,216.002,21300000.0
2006-07-25 12:27:00,215.999,215.999,215.989,215.991,18300000.0
2006-07-25 12:28:00,216.007,216.007,215.985,215.985,37600000.0
2006-07-25 12:29:00,215.974,215.974,215.937,215.945,43000000.0
2006-07-25 12:30:00,215.937,215.955,215.937,215.953,29800000.0
2006-07-25 12:31:00,215.948,215.948,215.915,215.921,46000000.0
2006-07-25 12:32:00,215.939,215.945,215.911,215.935,82500001.0
2006-07-25 12:33:00,215.937,215.937,215.921,215.935,37800000.0
2006-07-25 12:34:00,215.932,215.945,215.925,215.945,10000000.0
2006-07-25 12:35:00,215.961,215.971,215.953,215.968,77699999.0
2006-07-25 12:36:00,215.964,215.983,215.961,215.962,74500000.0
2006-07-25 12:37:00,215.97,216.0,215.963,215.995,64900001.0
2006-07-25 12:38:00,215.999,216.003,215.986,215.991,72400001.0
2006-07-25 12:39:00,215.985,215.999,215.985,215.995,90500001.0
2006-07-25 12:40:00,215.998,216.019,215.989,215.989,46400000.0
2006-07-25 12:41:00,215.986,215.989,215.966,215.98,38300000.0
2006-07-25 12:42:00,215.994,216.0,215.979,215.996,63300000.0
2006-07-25 12:43:00,216.008,216.011,215.991,215.991,49600000.0
2006-07-25 12:44:00,215.991,215.998,215.977,215.981,32200000.0
2006-07-25 12:45:00,215.976,215.985,215.956,215.985,78400001.0
2006-07-25 12:46:00,215.976,215.992,215.968,215.98,21000000.0
2006-07-25 12:47:00,215.981,215.981,215.946,215.953,58400000.0
2006-07-25 12:48:00,215.943,215.955,215.924,215.937,42200000.0
2006-07-25 12:49:00,215.945,215.956,215.936,215.936,87400001.0
2006-07-25 12:50:00,215.952,215.974,215.95,215.974,42300000.0
2006-07-25 12:51:00,215.965,215.965,215.935,215.953,57000000.0
2006-07-25 12:52:00,215.937,215.947,215.908,215.908,43900000.0
2006-07-25 12:53:00,215.912,215.956,215.912,215.949,19100000.0
2006-07-25 12:54:00,215.977,215.977,215.939,215.96,42900001.0
2006-07-25 12:55:00,215.958,215.959,215.928,215.948,68299999.0
2006-07-25 12:56:00,215.929,215.929,215.91,215.915,32800000.0
2006-07-25 12:57:00,215.917,215.924,215.912,215.912,51900000.0
2006-07-25 12:58:00,215.92,215.92,215.905,215.92,50300000.0
2006-07-25 12:59:00,215.93,215.954,215.917,215.954,45500000.0
2006-07-25 13:00:00,215.954,215.968,215.949,215.968,59400000.0
2006-07-25 13:01:00,215.969,215.974,215.944,215.953,51600000.0
2006-07-25 13:02:00,215.945,215.955,215.934,215.935,42700000.0
2006-07-25 13:03:00,215.934,215.941,215.918,215.927,42200000.0
2006-07-25 13:04:00,215.929,215.95,215.929,215.939,35400000.0
2006-07-25 13:05:00,215.958,215.958,215.941,215.95,55400000.0
2006-07-25 13:06:00,215.941,215.953,215.932,215.932,84100000.0
2006-07-25 13:07:00,215.932,215.932,215.896,215.901,41000000.0
2006-07-25 13:08:00,215.896,215.908,215.885,215.89,31000000.0
2006-07-25 13:09:00,215.881,215.881,215.868,215.869,32000000.0
2006-07-25 13:10:00,215.863,215.876,215.86,215.876,41600000.0
2006-07-25 13:11:00,215.877,215.877,215.865,215.865,36299999.0
2006-07-25 13:12:00,215.873,215.885,215.859,215.885,26300000.0
2006-07-25 13:13:00,215.882,215.888,215.869,215.875,37900000.0
2006-07-25 13:14:00,215.886,215.886,215.864,215.88,61300001.0
2006-07-25 13:15:00,215.881,215.903,215.881,215.89,51700000.0
2006-07-25 13:16:00,215.895,215.895,215.879,215.885,70800000.0
2006-07-25 13:17:00,215.884,215.912,215.884,215.903,50100000.0
2006-07-25 13:18:00,215.919,215.924,215.903,215.924,53700000.0
2006-07-25 13:19:00,215.911,215.913,215.892,215.892,40800000.0
2006-07-25 13:20:00,215.9,215.911,215.891,215.895,82000000.0
2006-07-25 13:21:00,215.896,215.908,215.884,215.886,37900000.0
2006-07-25 13:22:00,215.874,215.894,215.863,215.878,33600000.0
2006-07-25 13:23:00,215.89,215.89,215.847,215.847,61600001.0
2006-07-25 13:24:00,215.852,215.865,215.852,215.865,38500000.0
2006-07-25 13:25:00,215.857,215.871,215.805,215.805,38600000.0
2006-07-25 13:26:00,215.807,215.836,215.805,215.835,45500000.0
2006-07-25 13:27:00,215.83,215.866,215.825,215.864,42200000.0
2006-07-25 13:28:00,215.857,215.874,215.857,215.874,20300000.0
2006-07-25 13:29:00,215.875,215.896,215.875,215.88,62199999.0
2006-07-25 13:30:00,215.87,215.891,215.867,215.867,63800001.0
2006-07-25 13:31:00,215.868,215.868,215.852,215.852,22300000.0
2006-07-25 13:32:00,215.847,215.847,215.817,215.824,93400002.0
2006-07-25 13:33:00,215.816,215.858,215.816,215.858,31700000.0
2006-07-25 13:34:00,215.886,215.906,215.875,215.906,49400000.0
2006-07-25 13:35:00,215.901,215.906,215.887,215.896,60900000.0
2006-07-25 13:36:00,215.874,215.874,215.855,215.86,15100000.0
2006-07-25 13:37:00,215.86,215.886,215.86,215.875,78700002.0
2006-07-25 13:38:00,215.865,215.865,215.842,215.842,33000000.0
2006-07-25 13:39:00,215.854,215.869,215.847,215.864,43400000.0
2006-07-25 13:40:00,215.855,215.874,215.845,215.848,74700000.0
2006-07-25 13:41:00,215.853,215.853,215.841,215.847,30600000.0
2006-07-25 13:42:00,215.847,215.847,215.836,215.839,34400000.0
2006-07-25 13:43:00,215.844,215.844,215.832,215.839,54300000.0
2006-07-25 13:44:00,215.848,215.872,215.848,215.87,65700001.0
2006-07-25 13:45:00,215.853,215.861,215.847,215.851,32200000.0
2006-07-25 13:46:00,215.845,215.847,215.843,215.847,57300000.0
2006-07-25 13:47:00,215.855,215.916,215.855,215.894,71400001.0
2006-07-25 13:48:00,215.905,215.922,215.885,215.902,48100000.0
2006-07-25 13:49:00,215.921,215.924,215.903,215.916,56999999.0
2006-07-25 13:50:00,215.915,215.915,215.884,215.887,38500000.0
2006-07-25 13:51:00,215.885,215.885,215.857,215.861,43600000.0
2006-07-25 13:52:00,215.867,215.896,215.867,215.896,18700000.0
2006-07-25 13:53:00,215.887,215.909,215.871,215.871,47000000.0
2006-07-25 13:54:00,215.857,215.869,215.853,215.865,38400000.0
2006-07-25 13:55:00,215.856,215.863,215.851,215.861,35800000.0
2006-07-25 13:56:00,215.847,215.865,215.847,215.865,28900000.0
2006-07-25 13:57:00,215.872,215.872,215.853,215.869,58200000.0
2006-07-25 13:58:00,215.86,215.86,215.844,215.846,53900000.0
2006-07-25 13:59:00,215.848,215.864,215.848,215.851,39200000.0
2006-07-25 14:00:00,215.826,215.853,215.826,215.849,33700000.0
2006-07-25 14:01:00,215.85,215.871,215.841,215.871,26000000.0
2006-07-25 14:02:00,215.886,215.909,215.878,215.878,64599999.0
2006-07-25 14:03:00,215.869,215.903,215.869,215.9,28700000.0
2006-07-25 14:04:00,215.885,215.903,215.883,215.902,38000000.0
2006-07-25 14:05:00,215.897,215.908,215.881,215.908,30300000.0
2006-07-25 14:06:00,215.894,215.923,215.886,215.923,70800000.0
2006-07-25 14:07:00,215.938,215.938,215.902,215.925,48800000.0
2006-07-25 14:08:00,215.925,215.938,215.907,215.928,39900000.0
2006-07-25 14:09:00,215.929,215.943,215.927,215.927,33100000.0
2006-07-25 14:10:00,215.915,215.915,215.869,215.869,28400000.0
2006-07-25 14:11:00,215.858,215.871,215.851,215.86,60100000.0
2006-07-25 14:12:00,215.861,215.874,215.846,215.857,69400000.0
2006-07-25 14:13:00,215.851,215.866,215.844,215.849,81000001.0
2006-07-25 14:14:00,215.857,215.86,215.841,215.846,40200000.0
2006-07-25 14:15:00,215.847,215.856,215.83,215.851,66200001.0
2006-07-25 14:16:00,215.871,215.871,215.844,215.844,22000000.0
2006-07-25 14:17:00,215.833,215.854,215.833,215.843,62700001.0
2006-07-25 14:18:00,215.839,215.849,215.834,215.84,30800000.0
2006-07-25 14:19:00,215.845,215.887,215.845,215.887,29500000.0
2006-07-25 14:20:00,215.894,215.898,215.833,215.855,61399999.0
2006-07-25 14:21:00,215.847,215.847,215.833,215.846,36800000.0
2006-07-25 14:22:00,215.841,215.882,215.841,215.852,65899999.0
2006-07-25 14:23:00,215.845,215.855,215.825,215.848,32200000.0
2006-07-25 14:24:00,215.847,215.85,215.825,215.825,40300000.0
2006-07-25 14:25:00,215.856,215.874,215.856,215.874,22400000.0
2006-07-25 14:26:00,215.873,215.885,215.865,215.885,35000001.0
2006-07-25 14:27:00,215.859,215.869,215.85,215.857,51400000.0
2006-07-25 14:28:00,215.82,215.835,215.805,215.835,13600000.0
2006-07-25 14:29:00,215.841,215.841,215.803,215.817,28400000.0
2006-07-25 14:30:00,215.803,215.817,215.8,215.801,50300000.0
2006-07-25 14:31:00,215.783,215.783,215.782,215.782,11200000.0
2006-07-25 14:32:00,215.769,215.787,215.763,215.787,40100000.0
2006-07-25 14:33:00,215.795,215.819,215.793,215.808,96200000.0
2006-07-25 14:34:00,215.826,215.828,215.818,215.825,37400001.0
2006-07-25 14:35:00,215.834,215.847,215.821,215.836,58500000.0
2006-07-25 14:36:00,215.852,215.867,215.852,215.861,42600000.0
2006-07-25 14:37:00,215.861,215.868,215.848,215.848,52500000.0
2006-07-25 14:38:00,215.864,215.907,215.864,215.894,57700000.0
2006-07-25 14:39:00,215.883,215.899,215.876,215.886,46100000.0
2006-07-25 14:40:00,215.886,215.897,215.878,215.897,35700000.0
2006-07-25 14:41:00,215.908,215.908,215.871,215.874,33700000.0
2006-07-25 14:42:00,215.881,215.895,215.872,215.875,17200000.0
2006-07-25 14:43:00,215.874,215.893,215.874,215.881,20300000.0
2006-07-25 14:44:00,215.898,215.936,215.898,215.936,25900000.0
2006-07-25 14:45:00,215.928,215.928,215.891,215.891,82799998.0
2006-07-25 14:46:00,215.877,215.877,215.862,215.867,49500000.0
2006-07-25 14:47:00,215.87,215.885,215.858,215.875,32100000.0
2006-07-25 14:48:00,215.868,215.887,215.861,215.887,23500000.0
2006-07-25 14:49:00,215.897,215.913,215.887,215.891,75400000.0
2006-07-25 14:50:00,215.877,215.899,215.877,215.899,45700000.0
2006-07-25 14:51:00,215.903,215.91,215.89,215.91,56600000.0
2006-07-25 14:52:00,215.916,215.916,215.89,215.906,41800000.0
2006-07-25 14:53:00,215.902,215.902,215.863,215.869,35900000.0
2006-07-25 14:54:00,215.862,215.893,215.858,215.887,59499999.0
2006-07-25 14:55:00,215.88,215.88,215.859,215.864,73200000.0
2006-07-25 14:56:00,215.878,215.89,215.867,215.867,56400000.0
2006-07-25 14:57:00,215.865,215.884,215.85,215.85,18900000.0
2006-07-25 14:58:00,215.847,215.847,215.835,215.841,57100000.0
2006-07-25 14:59:00,215.83,215.865,215.828,215.865,30600000.0
2006-07-25 15:00:00,215.868,215.868,215.839,215.839,37199999.0
2006-07-25 15:01:00,215.841,215.852,215.83,215.848,27100000.0
2006-07-25 15:02:00,215.833,215.833,215.802,215.82,45800000.0
2006-07-25 15:03:00,215.811,215.816,215.783,215.786,41900000.0
2006-07-25 15:04:00,215.79,215.799,215.754,215.76,48100000.0
2006-07-25 15:05:00,215.747,215.779,215.747,215.759,40300000.0
2006-07-25 15:06:00,215.756,215.767,215.751,215.753,45800001.0
2006-07-25 15:07:00,215.77,215.77,215.751,215.76,52600000.0
2006-07-25 15:08:00,215.77,215.774,215.752,215.752,39700000.0
2006-07-25 15:09:00,215.744,215.755,215.742,215.755,54400000.0
2006-07-25 15:10:00,215.754,215.809,215.754,215.804,46200000.0
2006-07-25 15:11:00,215.803,215.816,215.783,215.815,71200001.0
2006-07-25 15:12:00,215.798,215.814,215.796,215.8,64700000.0
2006-07-25 15:13:00,215.784,215.808,215.784,215.805,38200000.0
2006-07-25 15:14:00,215.818,215.847,215.805,215.847,60200000.0
2006-07-25 15:15:00,215.855,215.887,215.855,215.887,50500000.0
2006-07-25 15:16:00,215.898,215.906,215.888,215.897,85000000.0
2006-07-25 15:17:00,215.897,215.9,215.884,215.885,31800000.0
2006-07-25 15:18:00,215.873,215.891,215.847,215.876,54300000.0
2006-07-25 15:19:00,215.88,215.893,215.86,215.881,93200000.0
2006-07-25 15:20:00,215.877,215.906,215.877,215.906,55900000.0
2006-07-25 15:21:00,215.898,215.898,215.881,215.888,33000000.0
2006-07-25 15:22:00,215.88,215.894,215.873,215.882,38400000.0
2006-07-25 15:23:00,215.873,215.905,215.873,215.895,57500001.0
2006-07-25 15:24:00,215.9,215.91,215.894,215.905,35500000.0
2006-07-25 15:25:00,215.907,215.907,215.887,215.903,33200000.0
2006-07-25 15:26:00,215.909,215.923,215.909,215.918,55000000.0
2006-07-25 15:27:00,215.91,215.933,215.909,215.915,42200000.0
2006-07-25 15:28:00,215.908,215.925,215.905,215.925,41500000.0
2006-07-25 15:29:00,215.918,215.919,215.899,215.91,65400001.0
2006-07-25 15:30:00,215.915,215.923,215.908,215.918,64600001.0
2006-07-25 15:31:00,215.922,215.923,215.899,215.899,60200000.0
2006-07-25 15:32:00,215.897,215.919,215.897,215.897,76200000.0
2006-07-25 15:33:00,215.901,215.913,215.901,215.91,25100000.0
2006-07-25 15:34:00,215.893,215.893,215.888,215.893,16700000.0
2006-07-25 15:35:00,215.899,215.908,215.897,215.908,42900000.0
2006-07-25 15:36:00,215.934,215.934,215.897,215.905,52700000.0
2006-07-25 15:37:00,215.91,215.916,215.902,215.91,38800000.0
2006-07-25 15:38:00,215.905,215.905,215.868,215.88,34300000.0
2006-07-25 15:39:00,215.878,215.892,215.874,215.878,25700000.0
2006-07-25 15:40:00,215.884,215.889,215.864,215.864,24700000.0
2006-07-25 15:41:00,215.878,215.9,215.868,215.9,24500000.0
2006-07-25 15:42:00,215.915,215.958,215.915,215.944,34800000.0
2006-07-25 15:43:00,215.944,215.944,215.921,215.94,74300000.0
2006-07-25 15:44:00,215.955,215.955,215.942,215.942,19700000.0
2006-07-25 15:45:00,215.927,215.933,215.92,215.922,39500000.0
2006-07-25 15:46:00,215.932,215.947,215.92,215.931,49800000.0
2006-07-25 15:47:00,215.91,215.926,215.878,215.926,93999999.0
2006-07-25 15:48:00,215.93,215.936,215.914,215.936,16000000.0
2006-07-25 15:49:00,215.939,215.975,215.92,215.975,82500000.0
2006-07-25 15:50:00,215.961,215.961,215.925,215.947,24000000.0
2006-07-25 15:51:00,215.946,215.946,215.908,215.908,74700001.0
2006-07-25 15:52:00,215.904,215.926,215.904,215.921,46900000.0
2006-07-25 15:53:00,215.939,215.946,215.922,215.94,21300000.0
2006-07-25 15:54:00,215.946,215.964,215.926,215.964,31800000.0
2006-07-25 15:55:00,215.96,215.961,215.942,215.945,32700000.0
2006-07-25 15:56:00,215.945,215.987,215.939,215.98,45600000.0
2006-07-25 15:57:00,215.97,215.993,215.97,215.981,49100001.0
2006-07-25 15:58:00,215.989,216.011,215.989,216.011,40300000.0
2006-07-25 15:59:00,216.011,216.011,215.97,215.985,31899999.0
2006-07-25 16:00:00,215.983,216.014,215.968,216.009,63000000.0
2006-07-25 16:01:00,216.016,216.017,215.966,215.996,43600000.0
2006-07-25 16:02:00,215.961,215.961,215.898,215.903,12500000.0
2006-07-25 16:03:00,215.927,215.933,215.905,215.912,73800001.0
2006-07-25 16:04:00,215.92,215.925,215.901,215.901,24700000.0
2006-07-25 16:05:00,215.91,215.915,215.868,215.868,48900001.0
2006-07-25 16:06:00,215.833,215.833,215.801,215.803,49599999.0
2006-07-25 16:07:00,215.792,215.861,215.792,215.834,30800000.0
2006-07-25 16:08:00,215.841,215.858,215.835,215.847,31500000.0
2006-07-25 16:09:00,215.84,215.86,215.813,215.813,30200000.0
2006-07-25 16:10:00,215.773,215.793,215.745,215.793,54000000.0
2006-07-25 16:11:00,215.78,215.78,215.736,215.75,95400001.0
2006-07-25 16:12:00,215.741,215.741,215.707,215.741,44100000.0
2006-07-25 16:13:00,215.747,215.76,215.725,215.755,46200000.0
2006-07-25 16:14:00,215.767,215.786,215.733,215.786,85400001.0
2006-07-25 16:15:00,215.819,215.82,215.8,215.815,67800000.0
2006-07-25 16:16:00,215.806,215.829,215.787,215.808,49200000.0
2006-07-25 16:17:00,215.833,215.857,215.82,215.85,33500000.0
2006-07-25 16:18:00,215.84,215.861,215.831,215.84,53100000.0
2006-07-25 16:19:00,215.835,215.835,215.804,215.804,23400000.0
2006-07-25 16:20:00,215.792,215.792,215.769,215.77,74500000.0
2006-07-25 16:21:00,215.793,215.805,215.749,215.755,42600000.0
2006-07-25 16:22:00,215.782,215.806,215.755,215.755,46400000.0
2006-07-25 16:23:00,215.747,215.777,215.744,215.763,57600000.0
2006-07-25 16:24:00,215.743,215.743,215.674,215.674,20100000.0
2006-07-25 16:25:00,215.664,215.684,215.644,215.68,24100000.0
2006-07-25 16:26:00,215.668,215.674,215.58,215.58,31400000.0
2006-07-25 16:27:00,215.563,215.632,215.563,215.63,39900000.0
2006-07-25 16:28:00,215.608,215.642,215.608,215.632,35600000.0
2006-07-25 16:29:00,215.632,215.69,215.632,215.662,35000000.0
2006-07-25 16:30:00,215.654,215.666,215.645,215.659,47600000.0
2006-07-25 16:31:00,215.662,215.683,215.654,215.683,48400000.0
2006-07-25 16:32:00,215.693,215.741,215.693,215.715,57000001.0
2006-07-25 16:33:00,215.715,215.719,215.674,215.68,53700000.0
2006-07-25 16:34:00,215.694,215.734,215.694,215.709,28200000.0
2006-07-25 16:35:00,215.695,215.764,215.695,215.716,42500000.0
2006-07-25 16:36:00,215.728,215.745,215.71,215.734,27900000.0
2006-07-25 16:37:00,215.748,215.771,215.732,215.771,49800000.0
2006-07-25 16:38:00,215.761,215.795,215.756,215.765,34500000.0
2006-07-25 16:39:00,215.771,215.773,215.742,215.757,55000000.0
2006-07-25 16:40:00,215.748,215.748,215.738,215.742,23100000.0
2006-07-25 16:41:00,215.762,215.765,215.723,215.723,58900000.0
2006-07-25 16:42:00,215.73,215.738,215.704,215.707,49400000.0
2006-07-25 16:43:00,215.706,215.707,215.665,215.667,65400000.0
2006-07-25 16:44:00,215.681,215.704,215.668,215.702,81600000.0
2006-07-25 16:45:00,215.713,215.752,215.713,215.752,52700000.0
2006-07-25 16:46:00,215.754,215.782,215.754,215.76,32600000.0
2006-07-25 16:47:00,215.761,215.761,215.72,215.745,83400001.0
2006-07-25 16:48:00,215.751,215.765,215.73,215.731,69400000.0
2006-07-25 16:49:00,215.737,215.737,215.718,215.729,32300000.0
2006-07-25 16:50:00,215.737,215.75,215.721,215.747,53800000.0
2006-07-25 16:51:00,215.747,215.795,215.747,215.774,62500000.0
2006-07-25 16:52:00,215.774,215.787,215.763,215.763,49900000.0
2006-07-25 16:53:00,215.769,215.782,215.748,215.754,77900000.0
2006-07-25 16:54:00,215.754,215.793,215.754,215.775,16900000.0
2006-07-25 16:55:00,215.773,215.798,215.731,215.798,35600000.0
2006-07-25 16:56:00,215.797,215.797,215.758,215.761,44300000.0
2006-07-25 16:57:00,215.759,215.79,215.747,215.777,47500000.0
2006-07-25 16:58:00,215.79,215.794,215.766,215.766,34100000.0
2006-07-25 16:59:00,215.777,215.827,215.777,215.827,102499999.0
2006-07-25 17:00:00,215.815,215.847,215.815,215.847,76600000.0
2006-07-25 17:01:00,215.854,215.858,215.828,215.828,68999999.0
2006-07-25 17:02:00,215.831,215.834,215.803,215.822,41500000.0
2006-07-25 17:03:00,215.822,215.823,215.79,215.804,68000000.0
2006-07-25 17:04:00,215.827,215.827,215.789,215.802,53900000.0
2006-07-25 17:05:00,215.806,215.815,215.802,215.807,34600000.0
2006-07-25 17:06:00,215.819,215.819,215.745,215.755,24000000.0
2006-07-25 17:07:00,215.734,215.734,215.704,215.725,22600000.0
2006-07-25 17:08:00,215.714,215.714,215.678,215.678,55500000.0
2006-07-25 17:09:00,215.657,215.666,215.576,215.596,52800000.0
2006-07-25 17:10:00,215.597,215.609,215.543,215.547,76500001.0
2006-07-25 17:11:00,215.543,215.651,215.543,215.639,22300000.0
2006-07-25 17:12:00,215.682,215.712,215.682,215.712,35800000.0
2006-07-25 17:13:00,215.742,215.757,215.704,215.721,65400001.0
2006-07-25 17:14:00,215.685,215.703,215.649,215.668,45800000.0
2006-07-25 17:15:00,215.661,215.72,215.632,215.72,33100000.0
2006-07-25 17:16:00,215.706,215.711,215.684,215.703,106599999.0
2006-07-25 17:17:00,215.701,215.761,215.701,215.753,58599999.0
2006-07-25 17:18:00,215.732,215.732,215.686,215.686,25400000.0
2006-07-25 17:19:00,215.713,215.713,215.65,215.662,45800000.0
2006-07-25 17:20:00,215.669,215.701,215.669,215.673,38300000.0
2006-07-25 17:21:00,215.699,215.725,215.679,215.708,81300000.0
2006-07-25 17:22:00,215.718,215.726,215.701,215.715,50100000.0
2006-07-25 17:23:00,215.711,215.777,215.707,215.777,77600000.0
2006-07-25 17:24:00,215.79,215.832,215.79,215.816,22100000.0
2006-07-25 17:25:00,215.806,215.824,215.782,215.795,61800000.0
2006-07-25 17:26:00,215.803,215.803,215.679,215.679,48700000.0
2006-07-25 17:27:00,215.636,215.671,215.636,215.671,43300000.0
2006-07-25 17:28:00,215.661,215.727,215.656,215.718,69900001.0
2006-07-25 17:29:00,215.735,215.789,215.729,215.787,61600000.0
2006-07-25 17:30:00,215.79,215.815,215.788,215.815,24500000.0
2006-07-25 17:31:00,215.794,215.794,215.752,215.794,27300000.0
2006-07-25 17:32:00,215.76,215.765,215.724,215.727,46700000.0
2006-07-25 17:33:00,215.686,215.726,215.686,215.723,31000000.0
2006-07-25 17:34:00,215.727,215.742,215.727,215.735,27600000.0
2006-07-25 17:35:00,215.733,215.756,215.714,215.74,68899999.0
2006-07-25 17:36:00,215.738,215.752,215.719,215.729,75600000.0
2006-07-25 17:37:00,215.717,215.736,215.701,215.736,42300000.0
2006-07-25 17:38:00,215.755,215.802,215.755,215.802,94300001.0
2006-07-25 17:39:00,215.807,215.813,215.739,215.739,25300000.0
2006-07-25 17:40:00,215.718,215.76,215.718,215.759,26000000.0
2006-07-25 17:41:00,215.774,215.792,215.767,215.792,68400001.0
2006-07-25 17:42:00,215.787,215.795,215.781,215.781,36700000.0
2006-07-25 17:43:00,215.775,215.775,215.753,215.771,39000000.0
2006-07-25 17:44:00,215.766,215.862,215.764,215.858,43100000.0
2006-07-25 17:45:00,215.867,215.875,215.84,215.84,50400000.0
2006-07-25 17:46:00,215.823,215.85,215.81,215.823,82199999.0
2006-07-25 17:47:00,215.845,215.845,215.81,215.814,37100000.0
2006-07-25 17:48:00,215.829,215.846,215.775,215.775,39700000.0
2006-07-25 17:49:00,215.785,215.803,215.766,215.79,42000000.0
2006-07-25 17:50:00,215.789,215.793,215.768,215.771,43700000.0
2006-07-25 17:51:00,215.768,215.768,215.736,215.76,49000000.0
2006-07-25 17:52:00,215.766,215.766,215.726,215.76,22800000.0
2006-07-25 17:53:00,215.744,215.744,215.717,215.744,34400000.0
2006-07-25 17:54:00,215.744,215.818,215.744,215.81,57199999.0
2006-07-25 17:55:00,215.809,215.816,215.787,215.812,33799999.0
2006-07-25 17:56:00,215.808,215.854,215.801,215.846,20300000.0
2006-07-25 17:57:00,215.839,215.839,215.797,215.797,39800000.0
2006-07-25 17:58:00,215.792,215.832,215.777,215.832,62500000.0
2006-07-25 17:59:00,215.828,215.865,215.828,215.845,65200000.0
2006-07-25 18:00:00,215.867,215.867,215.849,215.849,74400000.0
2006-07-25 18:01:00,215.863,215.878,215.827,215.875,484200002.0
2006-07-25 18:02:00,215.888,215.92,215.813,215.902,712999997.0
2006-07-25 18:03:00,215.901,215.922,215.879,215.89,579300000.0
2006-07-25 18:04:00,215.902,215.975,215.892,215.918,527200000.0
2006-07-25 18:05:00,215.924,215.924,215.872,215.873,687599998.0
2006-07-25 18:06:00,215.855,215.886,215.817,215.834,658400001.0
2006-07-25 18:07:00,215.835,215.889,215.835,215.858,826999999.0
2006-07-25 18:08:00,215.857,215.887,215.845,215.887,548399998.0
2006-07-25 18:09:00,215.89,215.906,215.873,215.882,537300004.0
2006-07-25 18:10:00,215.877,215.887,215.856,215.887,615600004.0
2006-07-25 18:11:00,215.89,215.894,215.862,215.893,376900000.0
2006-07-25 18:12:00,215.87,215.899,215.859,215.895,272799998.0
2006-07-25 18:13:00,215.893,215.903,215.863,215.864,429199999.0
2006-07-25 18:14:00,215.87,215.87,215.833,215.853,704000000.0
2006-07-25 18:15:00,215.872,215.897,215.866,215.895,750500001.0
2006-07-25 18:16:00,215.905,215.918,215.886,215.898,676800003.0
2006-07-25 18:17:00,215.909,215.932,215.887,215.917,252100003.0
2006-07-25 18:18:00,215.924,215.937,215.888,215.888,408099997.0
2006-07-25 18:19:00,215.859,215.879,215.792,215.84,433700000.0
2006-07-25 18:20:00,215.838,215.853,215.801,215.815,480600000.0
2006-07-25 18:21:00,215.816,215.833,215.779,215.795,533299999.0
2006-07-25 18:22:00,215.784,215.809,215.77,215.79,567599998.0
2006-07-25 18:23:00,215.795,215.842,215.795,215.831,882800000.0
2006-07-25 18:24:00,215.828,215.889,215.817,215.86,515799999.0
2006-07-25 18:25:00,215.868,215.89,215.835,215.855,451299999.0
2006-07-25 18:26:00,215.85,215.856,215.825,215.838,333400000.0
2006-07-25 18:27:00,215.843,215.865,215.819,215.855,332300000.0
2006-07-25 18:28:00,215.863,215.891,215.837,215.838,348699999.0
2006-07-25 18:29:00,215.838,215.858,215.829,215.847,493199999.0
2006-07-25 18:30:00,215.858,215.871,215.847,215.867,331999999.0
2006-07-25 18:31:00,215.875,215.886,215.833,215.874,475500002.0
2006-07-25 18:32:00,215.873,215.892,215.838,215.842,443300002.0
2006-07-25 18:33:00,215.845,215.866,215.832,215.849,421199998.0
2006-07-25 18:34:00,215.855,215.856,215.83,215.845,480300000.0
2006-07-25 18:35:00,215.848,215.884,215.838,215.838,344299999.0
2006-07-25 18:36:00,215.831,215.858,215.831,215.847,289400000.0
2006-07-25 18:37:00,215.869,215.888,215.867,215.88,140500001.0
2006-07-25 18:38:00,215.89,215.89,215.871,215.876,135700000.0
2006-07-25 18:39:00,215.88,215.933,215.88,215.933,113000000.0
2006-07-25 18:40:00,215.929,215.948,215.921,215.922,248100000.0
2006-07-25 18:41:00,215.907,215.924,215.885,215.885,240600000.0
2006-07-25 18:42:00,215.881,215.896,215.868,215.868,279200000.0
2006-07-25 18:43:00,215.863,215.885,215.859,215.86,198799999.0
2006-07-25 18:44:00,215.863,215.865,215.838,215.843,279099999.0
2006-07-25 18:45:00,215.843,215.856,215.828,215.855,266900002.0
2006-07-25 18:46:00,215.857,215.898,215.857,215.898,190900001.0
2006-07-25 18:47:00,215.907,215.919,215.888,215.888,88700000.0
2006-07-25 18:48:00,215.896,215.912,215.884,215.9,191299999.0
2006-07-25 18:49:00,215.897,215.907,215.889,215.893,170000000.0
2006-07-25 18:50:00,215.897,215.91,215.881,215.91,238700000.0
2006-07-25 18:51:00,215.901,215.911,215.867,215.867,193300000.0
2006-07-25 18:52:00,215.87,215.881,215.858,215.877,316399997.0
2006-07-25 18:53:00,215.873,215.873,215.826,215.826,221999999.0
2006-07-25 18:54:00,215.826,215.826,215.792,215.8,206099999.0
2006-07-25 18:55:00,215.807,215.824,215.795,215.8,253200000.0
2006-07-25 18:56:00,215.812,215.812,215.799,215.81,39600000.0
2006-07-25 18:57:00,215.816,215.821,215.802,215.809,160600001.0
2006-07-25 18:58:00,215.805,215.823,215.779,215.797,328099998.0
2006-07-25 18:59:00,215.79,215.825,215.79,215.814,272200000.0
2006-07-25 19:00:00,215.8,215.8,215.757,215.77,75200000.0
2006-07-25 19:01:00,215.764,215.785,215.764,215.785,92700000.0
2006-07-25 19:02:00,215.79,215.799,215.778,215.784,244600002.0
2006-07-25 19:03:00,215.788,215.803,215.782,215.794,231399999.0
2006-07-25 19:04:00,215.79,215.796,215.757,215.757,135900001.0
2006-07-25 19:05:00,215.748,215.761,215.742,215.758,171000000.0
2006-07-25 19:06:00,215.764,215.785,215.756,215.778,327300000.0
2006-07-25 19:07:00,215.782,215.782,215.76,215.774,300299997.0
2006-07-25 19:08:00,215.776,215.804,215.77,215.79,387800003.0
2006-07-25 19:09:00,215.795,215.837,215.781,215.837,209700000.0
2006-07-25 19:10:00,215.851,215.851,215.838,215.84,126300000.0
2006-07-25 19:11:00,215.834,215.871,215.826,215.863,62400001.0
2006-07-25 19:12:00,215.859,215.877,215.855,215.873,97000000.0
2006-07-25 19:13:00,215.872,215.872,215.847,215.851,175599999.0
2006-07-25 19:14:00,215.85,215.867,215.837,215.857,198299999.0
2006-07-25 19:15:00,215.866,215.871,215.853,215.856,257900001.0
2006-07-25 19:16:00,215.848,215.848,215.819,215.828,41400000.0
2006-07-25 19:17:00,215.846,215.846,215.826,215.827,93200000.0
2006-07-25 19:18:00,215.822,215.842,215.821,215.83,163500000.0
2006-07-25 19:19:00,215.83,215.847,215.828,215.838,233899998.0
2006-07-25 19:20:00,215.833,215.837,215.816,215.822,165699998.0
2006-07-25 19:21:00,215.82,215.829,215.811,215.811,112200000.0
2006-07-25 19:22:00,215.815,215.835,215.815,215.826,110899999.0
2006-07-25 19:23:00,215.83,215.856,215.83,215.847,440600002.0
2006-07-25 19:24:00,215.85,215.85,215.819,215.825,109000000.0
2006-07-25 19:25:00,215.815,215.815,215.806,215.815,179999999.0
2006-07-25 19:26:00,215.809,215.833,215.796,215.825,542200001.0
2006-07-25 19:27:00,215.818,215.834,215.8,215.829,321899999.0
2006-07-25 19:28:00,215.824,215.824,215.792,215.824,253199998.0
2006-07-25 19:29:00,215.818,215.83,215.804,215.814,60699999.0
2006-07-25 19:30:00,215.811,215.84,215.811,215.826,223700001.0
2006-07-25 19:31:00,215.823,215.826,215.81,215.812,152000000.0
2006-07-25 19:32:00,215.812,215.835,215.809,215.812,436999999.0
2006-07-25 19:33:00,215.815,215.821,215.804,215.821,160399998.0
2006-07-25 19:34:00,215.822,215.822,215.803,215.817,203700000.0
2006-07-25 19:35:00,215.811,215.827,215.805,215.807,281100000.0
2006-07-25 19:36:00,215.813,215.817,215.793,215.806,287100000.0
2006-07-25 19:37:00,215.809,215.809,215.769,215.778,113500000.0
2006-07-25 19:38:00,215.784,215.8,215.782,215.782,206500000.0
2006-07-25 19:39:00,215.78,215.785,215.768,215.775,195999999.0
2006-07-25 19:40:00,215.774,215.784,215.752,215.759,229700000.0
2006-07-25 19:41:00,215.767,215.773,215.744,215.744,325999999.0
2006-07-25 19:42:00,215.741,215.748,215.717,215.747,148699999.0
2006-07-25 19:43:00,215.746,215.746,215.697,215.697,72800000.0
2006-07-25 19:44:00,215.692,215.717,215.692,215.704,277799999.0
2006-07-25 19:45:00,215.712,215.745,215.712,215.727,149499999.0
2006-07-25 19:46:00,215.738,215.738,215.726,215.728,159100001.0
2006-07-25 19:47:00,215.727,215.742,215.725,215.742,72800000.0
2006-07-25 19:48:00,215.728,215.777,215.721,215.76,170600000.0
2006-07-25 19:49:00,215.763,215.776,215.742,215.758,215799999.0
2006-07-25 19:50:00,215.762,215.786,215.762,215.782,165900000.0
2006-07-25 19:51:00,215.79,215.809,215.789,215.79,136000001.0
2006-07-25 19:52:00,215.795,215.795,215.76,215.76,145300001.0
2006-07-25 19:53:00,215.762,215.765,215.736,215.751,185200000.0
2006-07-25 19:54:00,215.755,215.798,215.755,215.777,147700001.0
2006-07-25 19:55:00,215.776,215.776,215.746,215.746,48100001.0
2006-07-25 19:56:00,215.743,215.747,215.727,215.745,127299999.0
2006-07-25 19:57:00,215.739,215.754,215.727,215.735,133800000.0
2006-07-25 19:58:00,215.722,215.729,215.706,215.711,316000001.0
2006-07-25 19:59:00,215.707,215.707,215.662,215.662,183500000.0
2006-07-25 20:00:00,215.66,215.676,215.652,215.668,76100000.0
2006-07-25 20:01:00,215.668,215.676,215.632,215.639,130099999.0
2006-07-25 20:02:00,215.638,215.654,215.636,215.648,154799999.0
2006-07-25 20:03:00,215.637,215.637,215.604,215.631,131200001.0
2006-07-25 20:04:00,215.639,215.639,215.618,215.618,120699999.0
2006-07-25 20:05:00,215.616,215.641,215.612,215.635,140000001.0
2006-07-25 20:06:00,215.651,215.659,215.643,215.652,250700000.0
2006-07-25 20:07:00,215.666,215.667,215.651,215.667,139000001.0
2006-07-25 20:08:00,215.672,215.68,215.642,215.642,198900000.0
2006-07-25 20:09:00,215.644,215.647,215.635,215.636,134900000.0
2006-07-25 20:10:00,215.632,215.638,215.62,215.623,195199998.0
2006-07-25 20:11:00,215.632,215.671,215.631,215.658,320100000.0
2006-07-25 20:12:00,215.66,215.687,215.655,215.67,589100000.0
2006-07-25 20:13:00,215.676,215.697,215.667,215.683,267200001.0
2006-07-25 20:14:00,215.681,215.683,215.665,215.675,158700000.0
2006-07-25 20:15:00,215.682,215.683,215.666,215.672,322800000.0
2006-07-25 20:16:00,215.68,215.692,215.663,215.675,259199998.0
2006-07-25 20:17:00,215.67,215.687,215.661,215.684,40300000.0
2006-07-25 20:18:00,215.681,215.681,215.654,215.662,153599999.0
2006-07-25 20:19:00,215.675,215.675,215.665,215.665,138100000.0
2006-07-25 20:20:00,215.666,215.672,215.653,215.659,299000002.0
2006-07-25 20:21:00,215.654,215.658,215.636,215.649,124399999.0
2006-07-25 20:22:00,215.652,215.654,215.631,215.637,195799999.0
2006-07-25 20:23:00,215.636,215.65,215.633,215.638,202099999.0
2006-07-25 20:24:00,215.638,215.657,215.627,215.641,189699999.0
2006-07-25 20:25:00,215.653,215.668,215.644,215.65,329100003.0
2006-07-25 20:26:00,215.649,215.657,215.633,215.654,358599998.0
2006-07-25 20:27:00,215.653,215.67,215.643,215.659,197400000.0
2006-07-25 20:28:00,215.649,215.663,215.63,215.653,472999998.0
2006-07-25 20:29:00,215.65,215.67,215.641,215.654,442200001.0
2006-07-25 20:30:00,215.651,215.67,215.648,215.656,568199998.0
2006-07-25 20:31:00,215.657,215.675,215.65,215.658,399900000.0
2006-07-25 20:32:00,215.661,215.673,215.645,215.648,537200002.0
2006-07-25 20:33:00,215.64,215.656,215.634,215.652,166700001.0
2006-07-25 20:34:00,215.652,215.666,215.641,215.652,112900000.0
2006-07-25 20:35:00,215.653,215.663,215.653,215.658,136500001.0
2006-07-25 20:36:00,215.648,215.648,215.619,215.636,119900000.0
2006-07-25 20:37:00,215.632,215.643,215.623,215.639,92900000.0
2006-07-25 20:38:00,215.62,215.642,215.62,215.632,214300000.0
2006-07-25 20:39:00,215.627,215.635,215.612,215.617,242899999.0
2006-07-25 20:40:00,215.619,215.622,215.595,215.604,370700001.0
2006-07-25 20:41:00,215.607,215.618,215.595,215.609,199300000.0
2006-07-25 20:42:00,215.608,215.645,215.608,215.635,175100000.0
2006-07-25 20:43:00,215.641,215.66,215.641,215.643,313700003.0
2006-07-25 20:44:00,215.64,215.653,215.632,215.652,389100000.0
2006-07-25 20:45:00,215.658,215.658,215.638,215.645,274100001.0
2006-07-25 20:46:00,215.643,215.651,215.615,215.637,247900002.0
2006-07-25 20:47:00,215.637,215.65,215.633,215.64,229000001.0
2006-07-25 20:48:00,215.638,215.646,215.616,215.616,225900000.0
2006-07-25 20:49:00,215.635,215.662,215.635,215.662,169699999.0
2006-07-25 20:50:00,215.652,215.672,215.638,215.644,345400001.0
2006-07-25 20:51:00,215.635,215.639,215.603,215.605,129700000.0
2006-07-25 20:52:00,215.607,215.615,215.6,215.607,78500000.0
2006-07-25 20:53:00,215.6,215.615,215.6,215.6,280900002.0
2006-07-25 20:54:00,215.606,215.622,215.597,215.62,154500002.0
2006-07-25 20:55:00,215.618,215.618,215.593,215.598,293300002.0
2006-07-25 20:56:00,215.599,215.612,215.583,215.583,205700000.0
2006-07-25 20:57:00,215.576,215.587,215.547,215.554,344700003.0
2006-07-25 20:58:00,215.556,215.583,215.522,215.545,328899997.0
2006-07-25 20:59:00,215.544,215.544,215.517,215.542,528399999.0
2006-07-25 21:00:00,215.553,215.583,215.546,215.564,550200001.0
2006-07-25 21:01:00,215.575,215.604,215.572,215.587,343399999.0
2006-07-25 21:02:00,215.587,215.607,215.577,215.58,227200000.0
2006-07-25 21:03:00,215.573,215.609,215.573,215.602,234500001.0
2006-07-25 21:04:00,215.615,215.615,215.589,215.591,139900000.0
2006-07-25 21:05:00,215.593,215.63,215.589,215.623,128199999.0
2006-07-25 21:06:00,215.62,215.628,215.611,215.617,159800001.0
2006-07-25 21:07:00,215.63,215.632,215.605,215.626,213699998.0
2006-07-25 21:08:00,215.625,215.633,215.597,215.605,161299999.0
2006-07-25 21:09:00,215.603,215.606,215.593,215.598,58000000.0
2006-07-25 21:10:00,215.596,215.6,215.584,215.597,90299999.0
2006-07-25 21:11:00,215.597,215.597,215.58,215.587,90900000.0
2006-07-25 21:12:00,215.58,215.58,215.538,215.548,58900000.0
2006-07-25 21:13:00,215.54,215.554,215.528,215.533,183600000.0
2006-07-25 21:14:00,215.539,215.56,215.538,215.538,308299999.0
2006-07-25 21:15:00,215.533,215.562,215.533,215.54,234700001.0
2006-07-25 21:16:00,215.54,215.572,215.537,215.556,39500000.0
2006-07-25 21:17:00,215.566,215.582,215.559,215.575,188900000.0
2006-07-25 21:18:00,215.579,215.593,215.571,215.572,162200001.0
2006-07-25 21:19:00,215.573,215.591,215.565,215.591,261600000.0
2006-07-25 21:20:00,215.596,215.603,215.575,215.603,392400003.0
2006-07-25 21:21:00,215.595,215.595,215.562,215.57,233499999.0
2006-07-25 21:22:00,215.573,215.588,215.566,215.566,218000000.0
2006-07-25 21:23:00,215.569,215.588,215.569,215.586,134800000.0
2006-07-25 21:24:00,215.582,215.611,215.564,215.608,200400000.0
2006-07-25 21:25:00,215.612,215.636,215.592,215.6,301900001.0
2006-07-25 21:26:00,215.593,215.593,215.552,215.581,120799999.0
2006-07-25 21:27:00,215.595,215.595,215.567,215.567,163599999.0
2006-07-25 21:28:00,215.57,215.57,215.56,215.565,109700001.0
2006-07-25 21:29:00,215.572,215.595,215.572,215.587,54700000.0
2006-07-25 21:30:00,215.588,215.597,215.574,215.593,75400000.0
2006-07-25 21:31:00,215.574,215.612,215.574,215.61,51800000.0
2006-07-25 21:32:00,215.611,215.62,215.609,215.613,94900000.0
2006-07-25 21:33:00,215.613,215.626,215.606,215.618,147300000.0
2006-07-25 21:34:00,215.627,215.636,215.626,215.631,168200001.0
2006-07-25 21:35:00,215.627,215.63,215.621,215.622,39500000.0
2006-07-25 21:36:00,215.641,215.653,215.641,215.642,44100000.0
2006-07-25 21:37:00,215.64,215.646,215.634,215.634,76300000.0
2006-07-25 21:38:00,215.631,215.66,215.631,215.654,31600000.0
2006-07-25 21:39:00,215.653,215.653,215.639,215.64,50100000.0
2006-07-25 21:40:00,215.637,215.642,215.614,215.614,57200000.0
2006-07-25 21:41:00,215.641,215.657,215.62,215.621,53300000.0
2006-07-25 21:42:00,215.624,215.629,215.61,215.617,132200000.0
2006-07-25 21:43:00,215.62,215.629,215.608,215.629,39400000.0
2006-07-25 21:44:00,215.634,215.64,215.597,215.606,185899999.0
2006-07-25 21:45:00,215.6,215.6,215.582,215.582,94299999.0
2006-07-25 21:46:00,215.578,215.584,215.566,215.584,94400001.0
2006-07-25 21:47:00,215.597,215.614,215.597,215.603,119500000.0
2006-07-25 21:48:00,215.605,215.621,215.605,215.62,166100001.0
2006-07-25 21:49:00,215.604,215.623,215.597,215.597,35600000.0
2006-07-25 21:50:00,215.615,215.627,215.613,215.627,41800000.0
2006-07-25 21:51:00,215.628,215.631,215.62,215.62,130100001.0
2006-07-25 21:52:00,215.636,215.64,215.619,215.624,41000000.0
2006-07-25 21:53:00,215.635,215.65,215.632,215.633,58500000.0
2006-07-25 21:54:00,215.62,215.634,215.612,215.633,95600000.0
2006-07-25 21:55:00,215.631,215.631,215.616,215.617,97400001.0
2006-07-25 21:56:00,215.62,215.627,215.598,215.598,65700002.0
2006-07-25 21:57:00,215.589,215.599,215.58,215.58,43000000.0
2006-07-25 21:58:00,215.578,215.591,215.57,215.576,37700000.0
2006-07-25 21:59:00,215.585,215.594,215.576,215.583,164499999.0
2006-07-25 22:00:00,215.574,215.6,215.574,215.58,159699998.0
2006-07-25 22:01:00,215.583,215.599,215.575,215.591,169100001.0
2006-07-25 22:02:00,215.582,215.602,215.581,215.59,244599999.0
2006-07-25 22:03:00,215.59,215.59,215.562,215.562,95399999.0
2006-07-25 22:04:00,215.555,215.581,215.555,215.562,140200000.0
2006-07-25 22:05:00,215.558,215.565,215.557,215.559,64600000.0
2006-07-25 22:06:00,215.552,215.564,215.539,215.561,55200000.0
2006-07-25 22:07:00,215.558,215.575,215.553,215.553,60900000.0
2006-07-25 22:08:00,215.547,215.557,215.538,215.548,59900001.0
2006-07-25 22:09:00,215.548,215.553,215.539,215.542,51100000.0
2006-07-25 22:10:00,215.539,215.55,215.533,215.545,80700000.0
2006-07-25 22:11:00,215.54,215.577,215.54,215.554,43400000.0
2006-07-25 22:12:00,215.563,215.571,215.545,215.567,71800001.0
2006-07-25 22:13:00,215.573,215.576,215.562,215.567,50099999.0
2006-07-25 22:14:00,215.574,215.585,215.574,215.58,42300000.0
2006-07-25 22:15:00,215.578,215.6,215.561,215.561,196800001.0
2006-07-25 22:16:00,215.562,215.568,215.556,215.556,200500000.0
2006-07-25 22:17:00,215.562,215.572,215.559,215.564,83900000.0
2006-07-25 22:18:00,215.568,215.573,215.566,215.567,60600000.0
2006-07-25 22:19:00,215.564,215.57,215.547,215.56,107299999.0
2006-07-25 22:20:00,215.572,215.578,215.563,215.578,42100001.0
2006-07-25 22:21:00,215.567,215.573,215.554,215.554,50399999.0
2006-07-25 22:22:00,215.553,215.553,215.539,215.542,56200000.0
2006-07-25 22:23:00,215.546,215.561,215.532,215.544,135000001.0
2006-07-25 22:24:00,215.558,215.568,215.543,215.565,46100000.0
2006-07-25 22:25:00,215.552,215.565,215.546,215.565,82500000.0
2006-07-25 22:26:00,215.568,215.568,215.553,215.556,44199999.0
2006-07-25 22:27:00,215.551,215.564,215.537,215.537,160000000.0
2006-07-25 22:28:00,215.55,215.562,215.543,215.551,55400000.0
2006-07-25 22:29:00,215.559,215.585,215.552,215.585,104100001.0
2006-07-25 22:30:00,215.586,215.586,215.571,215.582,66000001.0
2006-07-25 22:31:00,215.588,215.605,215.579,215.605,51100000.0
2006-07-25 22:32:00,215.599,215.617,215.583,215.583,109899999.0
2006-07-25 22:33:00,215.59,215.595,215.573,215.59,216200001.0
2006-07-25 22:34:00,215.596,215.609,215.593,215.6,274700001.0
2006-07-25 22:35:00,215.609,215.609,215.586,215.586,40500000.0
2006-07-25 22:36:00,215.588,215.602,215.581,215.59,87500000.0
2006-07-25 22:37:00,215.594,215.597,215.585,215.587,81300000.0
2006-07-25 22:38:00,215.6,215.6,215.585,215.585,39700000.0
2006-07-25 22:39:00,215.583,215.593,215.577,215.577,47000000.0
2006-07-25 22:40:00,215.581,215.599,215.581,215.584,66100000.0
2006-07-25 22:41:00,215.594,215.601,215.588,215.598,54200000.0
2006-07-25 22:42:00,215.595,215.595,215.583,215.583,33700000.0
2006-07-25 22:43:00,215.583,215.583,215.561,215.561,129899999.0
2006-07-25 22:44:00,215.565,215.585,215.556,215.58,160200000.0
2006-07-25 22:45:00,215.592,215.655,215.576,215.655,110100000.0
2006-07-25 22:46:00,215.654,215.654,215.63,215.643,56300000.0
2006-07-25 22:47:00,215.637,215.637,215.621,215.631,108000001.0
2006-07-25 22:48:00,215.635,215.635,215.608,215.62,65500000.0
2006-07-25 22:49:00,215.62,215.657,215.62,215.641,68300000.0
2006-07-25 22:50:00,215.649,215.663,215.646,215.657,57000000.0
2006-07-25 22:51:00,215.655,215.658,215.645,215.658,86600001.0
2006-07-25 22:52:00,215.65,215.658,215.644,215.644,58100000.0
2006-07-25 22:53:00,215.646,215.681,215.646,215.656,83200000.0
2006-07-25 22:54:00,215.649,215.658,215.644,215.658,46300000.0
2006-07-25 22:55:00,215.661,215.701,215.661,215.682,69700000.0
2006-07-25 22:56:00,215.676,215.682,215.654,215.654,85700000.0
2006-07-25 22:57:00,215.652,215.654,215.632,215.632,92799999.0
2006-07-25 22:58:00,215.631,215.647,215.615,215.615,46100000.0
2006-07-25 22:59:00,215.605,215.623,215.604,215.608,49800000.0
2006-07-25 23:00:00,215.575,215.585,215.552,215.558,54300000.0
2006-07-25 23:01:00,215.481,215.564,215.481,215.561,33900000.0
2006-07-25 23:02:00,215.525,215.589,215.511,215.589,39100000.0
2006-07-25 23:03:00,215.535,215.586,215.535,215.577,60900000.0
2006-07-25 23:04:00,215.532,215.564,215.489,215.553,38600000.0
2006-07-25 23:05:00,215.505,215.513,215.438,215.458,53100000.0
2006-07-25 23:06:00,215.487,215.501,215.463,215.488,69899999.0
2006-07-25 23:07:00,215.485,215.516,215.474,215.516,46900000.0
2006-07-25 23:08:00,215.51,215.526,215.472,215.486,55900001.0
2006-07-25 23:09:00,215.478,215.54,215.462,215.534,23600000.0
2006-07-25 23:10:00,215.55,215.577,215.504,215.565,53500000.0
2006-07-25 23:11:00,215.471,215.539,215.471,215.472,55600000.0
2006-07-25 23:12:00,215.498,215.518,215.478,215.516,100900002.0
2006-07-25 23:13:00,215.547,215.552,215.468,215.514,41000000.0
2006-07-25 23:14:00,215.475,215.516,215.448,215.497,67700000.0
2006-07-25 23:15:00,215.5,215.541,215.474,215.493,58900001.0
2006-07-25 23:16:00,215.51,215.565,215.489,215.553,38700000.0
2006-07-25 23:17:00,215.492,215.544,215.492,215.532,49500000.0
2006-07-25 23:18:00,215.523,215.572,215.507,215.559,37500000.0
2006-07-25 23:19:00,215.543,215.547,215.468,215.468,81400000.0
2006-07-25 23:20:00,215.451,215.502,215.445,215.484,43900000.0
2006-07-25 23:21:00,215.481,215.533,215.45,215.496,51099999.0
2006-07-25 23:22:00,215.525,215.553,215.459,215.501,56400000.0
2006-07-25 23:23:00,215.535,215.562,215.479,215.494,34200000.0
2006-07-25 23:24:00,215.512,215.512,215.435,215.469,19200000.0
2006-07-25 23:25:00,215.501,215.519,215.493,215.501,33900000.0
2006-07-25 23:26:00,215.496,215.539,215.481,215.516,44400000.0
2006-07-25 23:27:00,215.589,215.589,215.538,215.572,22200000.0
2006-07-25 23:28:00,215.556,215.574,215.556,215.556,54700001.0
2006-07-25 23:29:00,215.557,215.56,215.54,215.54,48600000.0
2006-07-25 23:30:00,215.562,215.562,215.54,215.557,29200000.0
2006-07-25 23:31:00,215.557,215.56,215.537,215.537,39400000.0
2006-07-25 23:32:00,215.547,215.547,215.525,215.533,67600001.0
2006-07-25 23:33:00,215.543,215.555,215.543,215.552,59600000.0
2006-07-25 23:34:00,215.56,215.57,215.558,215.558,31800000.0
2006-07-25 23:35:00,215.561,215.575,215.554,215.563,69799999.0
2006-07-25 23:36:00,215.565,215.581,215.563,215.578,43000000.0
2006-07-25 23:37:00,215.565,215.565,215.547,215.547,55200000.0
2006-07-25 23:38:00,215.562,215.569,215.557,215.565,45200000.0
2006-07-25 23:39:00,215.561,215.596,215.553,215.581,61800000.0
2006-07-25 23:40:00,215.573,215.581,215.572,215.576,81500000.0
2006-07-25 23:41:00,215.595,215.6,215.585,215.595,44000000.0
2006-07-25 23:42:00,215.576,215.606,215.57,215.606,53100000.0
2006-07-25 23:43:00,215.606,215.607,215.587,215.607,41100000.0
2006-07-25 23:44:00,215.6,215.61,215.595,215.6,48800000.0
2006-07-25 23:45:00,215.601,215.601,215.578,215.578,67200001.0
2006-07-25 23:46:00,215.575,215.579,215.571,215.579,43900000.0
2006-07-25 23:47:00,215.573,215.593,215.566,215.58,46600000.0
2006-07-25 23:48:00,215.58,215.59,215.57,215.59,25800000.0
2006-07-25 23:49:00,215.587,215.593,215.572,215.593,65500000.0
2006-07-25 23:50:00,215.588,215.588,215.57,215.576,22500000.0
2006-07-25 23:51:00,215.577,215.585,215.57,215.585,25500000.0
2006-07-25 23:52:00,215.581,215.589,215.563,215.563,43600000.0
2006-07-25 23:53:00,215.566,215.576,215.551,215.551,51400000.0
2006-07-25 23:54:00,215.567,215.6,215.566,215.582,42900000.0
2006-07-25 23:55:00,215.588,215.606,215.584,215.606,30000000.0
2006-07-25 23:56:00,215.62,215.62,215.59,215.595,28800000.0
2006-07-25 23:57:00,215.59,215.605,215.587,215.595,53099999.0
2006-07-25 23:58:00,215.595,215.595,215.583,215.588,57100000.0
2006-07-25 23:59:00,215.6,215.6,215.59,215.59,27400000.0
2006-07-26 00:00:00,215.596,215.604,215.575,215.585,32200000.0
2006-07-26 00:01:00,215.57,215.579,215.57,215.579,53099999.0
2006-07-26 00:02:00,215.567,215.6,215.561,215.6,14000000.0
2006-07-26 00:03:00,215.572,215.575,215.553,215.572,70400001.0
2006-07-26 00:04:00,215.559,215.561,215.547,215.559,28800000.0
2006-07-26 00:05:00,215.558,215.567,215.551,215.56,27500000.0
2006-07-26 00:06:00,215.567,215.573,215.563,215.567,22400000.0
2006-07-26 00:07:00,215.582,215.582,215.574,215.581,28600000.0
2006-07-26 00:08:00,215.579,215.622,215.578,215.6,41500000.0
2006-07-26 00:09:00,215.593,215.603,215.588,215.603,84000000.0
2006-07-26 00:10:00,215.594,215.6,215.575,215.575,65000000.0
2006-07-26 00:11:00,215.575,215.589,215.57,215.578,48300000.0
2006-07-26 00:12:00,215.581,215.597,215.576,215.586,32500000.0
2006-07-26 00:13:00,215.578,215.596,215.576,215.58,55299999.0
2006-07-26 00:14:00,215.586,215.586,215.562,215.564,78700000.0
2006-07-26 00:15:00,215.562,215.582,215.562,215.564,42500000.0
2006-07-26 00:16:00,215.565,215.586,215.565,215.569,57800000.0
2006-07-26 00:17:00,215.575,215.586,215.575,215.581,61700001.0
2006-07-26 00:18:00,215.58,215.59,215.565,215.575,111100001.0
2006-07-26 00:19:00,215.579,215.587,215.572,215.579,56300001.0
2006-07-26 00:20:00,215.563,215.569,215.548,215.548,64700000.0
2006-07-26 00:21:00,215.547,215.547,215.505,215.524,54800000.0
2006-07-26 00:22:00,215.527,215.544,215.507,215.512,62500000.0
2006-07-26 00:23:00,215.537,215.537,215.526,215.531,29000000.0
2006-07-26 00:24:00,215.526,215.537,215.505,215.505,52800000.0
2006-07-26 00:25:00,215.512,215.536,215.512,215.523,58199999.0
2006-07-26 00:26:00,215.523,215.53,215.515,215.518,32000000.0
2006-07-26 00:27:00,215.527,215.538,215.514,215.514,56200000.0
2006-07-26 00:28:00,215.512,215.536,215.509,215.536,41300001.0
2006-07-26 00:29:00,215.531,215.538,215.522,215.537,80999999.0
2006-07-26 00:30:00,215.527,215.527,215.511,215.515,32100000.0
2006-07-26 00:31:00,215.52,215.53,215.52,215.52,23500000.0
2006-07-26 00:32:00,215.513,215.513,215.499,215.509,49099999.0
2006-07-26 00:33:00,215.514,215.521,215.509,215.512,52700001.0
2006-07-26 00:34:00,215.507,215.518,215.507,215.507,41500000.0
2006-07-26 00:35:00,215.495,215.509,215.494,215.507,57900001.0
2006-07-26 00:36:00,215.504,215.527,215.502,215.502,30700000.0
2006-07-26 00:37:00,215.501,215.512,215.497,215.508,49400000.0
2006-07-26 00:38:00,215.51,215.52,215.505,215.51,63600000.0
2006-07-26 00:39:00,215.511,215.516,215.497,215.497,41900000.0
2006-07-26 00:40:00,215.503,215.503,215.501,215.502,21300000.0
2006-07-26 00:41:00,215.511,215.525,215.511,215.519,79200001.0
2006-07-26 00:42:00,215.517,215.541,215.514,215.52,58800000.0
2006-07-26 00:43:00,215.529,215.542,215.522,215.533,38600000.0
2006-07-26 00:44:00,215.541,215.541,215.515,215.528,50200000.0
2006-07-26 00:45:00,215.519,215.531,215.519,215.531,16500000.0
2006-07-26 00:46:00,215.521,215.536,215.521,215.525,44200000.0
2006-07-26 00:47:00,215.526,215.544,215.515,215.535,88199999.0
2006-07-26 00:48:00,215.542,215.565,215.542,215.565,41100000.0
2006-07-26 00:49:00,215.564,215.591,215.564,215.572,62300000.0
2006-07-26 00:50:00,215.598,215.598,215.565,215.583,33200000.0
2006-07-26 00:51:00,215.581,215.596,215.566,215.571,56200000.0
2006-07-26 00:52:00,215.577,215.595,215.577,215.583,38500000.0
2006-07-26 00:53:00,215.58,215.605,215.58,215.605,64000000.0
2006-07-26 00:54:00,215.591,215.605,215.575,215.575,58700000.0
2006-07-26 00:55:00,215.577,215.604,215.577,215.604,35900000.0
2006-07-26 00:56:00,215.608,215.608,215.602,215.608,33600000.0
2006-07-26 00:57:00,215.615,215.619,215.601,215.619,48200000.0
2006-07-26 00:58:00,215.6,215.618,215.6,215.615,53300000.0
2006-07-26 00:59:00,215.617,215.617,215.599,215.606,70599999.0
2006-07-26 01:00:00,215.62,215.624,215.62,215.624,31700000.0
2006-07-26 01:01:00,215.613,215.614,215.605,215.606,48800000.0
2006-07-26 01:02:00,215.613,215.62,215.6,215.617,72100000.0
2006-07-26 01:03:00,215.606,215.625,215.606,215.621,30000000.0
2006-07-26 01:04:00,215.607,215.622,215.606,215.606,66699999.0
2006-07-26 01:05:00,215.625,215.65,215.625,215.65,21100000.0
2006-07-26 01:06:00,215.663,215.673,215.655,215.671,35200000.0
2006-07-26 01:07:00,215.689,215.699,215.657,215.657,60100001.0
2006-07-26 01:08:00,215.658,215.662,215.654,215.654,9400000.0
2006-07-26 01:09:00,215.655,215.655,215.632,215.632,43900000.0
2006-07-26 01:10:00,215.631,215.646,215.631,215.633,52500000.0
2006-07-26 01:11:00,215.636,215.647,215.621,215.642,30100000.0
2006-07-26 01:12:00,215.651,215.651,215.63,215.634,51900000.0
2006-07-26 01:13:00,215.635,215.635,215.604,215.619,36700001.0
2006-07-26 01:14:00,215.611,215.629,215.606,215.606,45900000.0
2006-07-26 01:15:00,215.613,215.613,215.608,215.608,8200000.0
2006-07-26 01:16:00,215.591,215.626,215.591,215.626,61600000.0
2006-07-26 01:17:00,215.62,215.62,215.598,215.604,75200000.0
2006-07-26 01:18:00,215.605,215.605,215.595,215.6,46500000.0
2006-07-26 01:19:00,215.6,215.613,215.589,215.61,52900001.0
2006-07-26 01:20:00,215.623,215.631,215.619,215.63,78499999.0
2006-07-26 01:21:00,215.634,215.634,215.614,215.629,52300000.0
2006-07-26 01:22:00,215.64,215.652,215.636,215.64,47899999.0
2006-07-26 01:23:00,215.633,215.651,215.633,215.651,66300001.0
2006-07-26 01:24:00,215.649,215.649,215.637,215.648,24300000.0
2006-07-26 01:25:00,215.628,215.628,215.609,215.609,25700000.0
2006-07-26 01:26:00,215.615,215.626,215.59,215.591,59400000.0
2006-07-26 01:27:00,215.591,215.609,215.591,215.595,34300000.0
2006-07-26 01:28:00,215.591,215.598,215.584,215.598,38900000.0
2006-07-26 01:29:00,215.599,215.612,215.589,215.601,49300000.0
2006-07-26 01:30:00,215.599,215.603,215.586,215.603,20900000.0
2006-07-26 01:31:00,215.6,215.605,215.593,215.593,92499999.0
2006-07-26 01:32:00,215.61,215.627,215.609,215.619,20300000.0
2006-07-26 01:33:00,215.614,215.624,215.606,215.612,105199999.0
2006-07-26 01:34:00,215.628,215.631,215.616,215.616,44900000.0
2006-07-26 01:35:00,215.616,215.629,215.615,215.623,40100001.0
2006-07-26 01:36:00,215.628,215.63,215.613,215.613,39000000.0
2006-07-26 01:37:00,215.624,215.624,215.609,215.611,56800000.0
2006-07-26 01:38:00,215.611,215.632,215.603,215.603,30700000.0
2006-07-26 01:39:00,215.59,215.61,215.571,215.576,69000000.0
2006-07-26 01:40:00,215.563,215.612,215.56,215.594,48500000.0
2006-07-26 01:41:00,215.601,215.607,215.584,215.589,37700000.0
2006-07-26 01:42:00,215.599,215.599,215.58,215.592,30500000.0
2006-07-26 01:43:00,215.581,215.599,215.581,215.599,53799999.0
2006-07-26 01:44:00,215.61,215.642,215.61,215.636,70200000.0
2006-07-26 01:45:00,215.643,215.677,215.643,215.663,76000000.0
2006-07-26 01:46:00,215.659,215.659,215.616,215.638,52300000.0
2006-07-26 01:47:00,215.618,215.634,215.618,215.631,43000000.0
2006-07-26 01:48:00,215.626,215.636,215.609,215.609,65699999.0
2006-07-26 01:49:00,215.613,215.613,215.584,215.59,31300000.0
2006-07-26 01:50:00,215.593,215.612,215.587,215.606,53900000.0
2006-07-26 01:51:00,215.591,215.612,215.591,215.603,21200000.0
2006-07-26 01:52:00,215.602,215.652,215.602,215.638,43500000.0
2006-07-26 01:53:00,215.611,215.613,215.596,215.596,48000001.0
2006-07-26 01:54:00,215.603,215.624,215.603,215.61,57000000.0
2006-07-26 01:55:00,215.601,215.601,215.572,215.588,35800000.0
2006-07-26 01:56:00,215.586,215.61,215.581,215.59,77600000.0
2006-07-26 01:57:00,215.593,215.598,215.574,215.576,41600000.0
2006-07-26 01:58:00,215.575,215.586,215.558,215.558,29100000.0
2006-07-26 01:59:00,215.565,215.573,215.555,215.555,75399999.0
2006-07-26 02:00:00,215.556,215.569,215.548,215.56,51900000.0
2006-07-26 02:01:00,215.557,215.568,215.55,215.55,35600000.0
2006-07-26 02:02:00,215.547,215.564,215.534,215.55,70700000.0
2006-07-26 02:03:00,215.557,215.557,215.492,215.495,37600000.0
2006-07-26 02:04:00,215.495,215.524,215.472,215.508,80199999.0
2006-07-26 02:05:00,215.535,215.579,215.535,215.566,86799999.0
2006-07-26 02:06:00,215.562,215.564,215.547,215.552,38100000.0
2006-07-26 02:07:00,215.565,215.568,215.55,215.55,29600000.0
2006-07-26 02:08:00,215.544,215.545,215.524,215.525,45700000.0
2006-07-26 02:09:00,215.521,215.526,215.517,215.517,39200000.0
2006-07-26 02:10:00,215.521,215.532,215.518,215.532,98700000.0
2006-07-26 02:11:00,215.527,215.527,215.512,215.522,67600001.0
2006-07-26 02:12:00,215.516,215.531,215.507,215.531,83600001.0
2006-07-26 02:13:00,215.525,215.535,215.52,215.522,32200000.0
2006-07-26 02:14:00,215.517,215.532,215.492,215.532,51799998.0
2006-07-26 02:15:00,215.547,215.558,215.54,215.551,40700000.0
2006-07-26 02:16:00,215.544,215.544,215.522,215.527,63400001.0
2006-07-26 02:17:00,215.534,215.562,215.53,215.53,46699999.0
2006-07-26 02:18:00,215.517,215.551,215.517,215.547,19400000.0
2006-07-26 02:19:00,215.542,215.543,215.528,215.528,37000000.0
2006-07-26 02:20:00,215.527,215.545,215.519,215.543,66400000.0
2006-07-26 02:21:00,215.542,215.542,215.512,215.52,56900000.0
2006-07-26 02:22:00,215.513,215.521,215.505,215.505,45500000.0
2006-07-26 02:23:00,215.508,215.508,215.49,215.49,58400000.0
2006-07-26 02:24:00,215.495,215.505,215.49,215.49,38700000.0
2006-07-26 02:25:00,215.502,215.502,215.478,215.49,61200001.0
2006-07-26 02:26:00,215.484,215.484,215.432,215.455,47600000.0
2006-07-26 02:27:00,215.456,215.467,215.446,215.459,66999999.0
2006-07-26 02:28:00,215.439,215.453,215.397,215.397,33899999.0
2006-07-26 02:29:00,215.401,215.435,215.401,215.423,43999999.0
2006-07-26 02:30:00,215.424,215.432,215.417,215.428,52000001.0
2006-07-26 02:31:00,215.454,215.454,215.418,215.43,34400000.0
2006-07-26 02:32:00,215.427,215.427,215.401,215.401,36000000.0
2006-07-26 02:33:00,215.393,215.398,215.387,215.398,21800000.0
2006-07-26 02:34:00,215.41,215.41,215.392,215.402,21100000.0
2006-07-26 02:35:00,215.394,215.41,215.388,215.405,35200000.0
2006-07-26 02:36:00,215.4,215.4,215.375,215.4,32800000.0
2006-07-26 02:37:00,215.422,215.426,215.397,215.415,60800000.0
2006-07-26 02:38:00,215.398,215.416,215.398,215.412,64900000.0
2006-07-26 02:39:00,215.429,215.446,215.425,215.439,58500000.0
2006-07-26 02:40:00,215.44,215.445,215.435,215.435,48400000.0
2006-07-26 02:41:00,215.46,215.46,215.432,215.432,75800000.0
2006-07-26 02:42:00,215.429,215.468,215.429,215.442,46900000.0
2006-07-26 02:43:00,215.462,215.467,215.432,215.451,45200000.0
2006-07-26 02:44:00,215.447,215.465,215.444,215.45,26500000.0
2006-07-26 02:45:00,215.429,215.445,215.422,215.445,37500000.0
2006-07-26 02:46:00,215.43,215.446,215.428,215.428,52100000.0
2006-07-26 02:47:00,215.435,215.443,215.432,215.439,26200000.0
2006-07-26 02:48:00,215.423,215.426,215.396,215.396,40800000.0
2006-07-26 02:49:00,215.4,215.423,215.4,215.416,66500002.0
2006-07-26 02:50:00,215.411,215.415,215.396,215.415,54900001.0
2006-07-26 02:51:00,215.43,215.43,215.395,215.399,43700000.0
2006-07-26 02:52:00,215.377,215.41,215.377,215.41,21500000.0
2006-07-26 02:53:00,215.4,215.405,215.361,215.365,52900000.0
2006-07-26 02:54:00,215.367,215.39,215.353,215.364,61000000.0
2006-07-26 02:55:00,215.342,215.377,215.342,215.377,42600000.0
2006-07-26 02:56:00,215.374,215.417,215.374,215.415,99900000.0
2006-07-26 02:57:00,215.42,215.432,215.408,215.411,41100000.0
2006-07-26 02:58:00,215.421,215.456,215.412,215.456,63000001.0
2006-07-26 02:59:00,215.462,215.477,215.458,215.467,53700000.0
2006-07-26 03:00:00,215.459,215.464,215.437,215.44,79900002.0
2006-07-26 03:01:00,215.445,215.445,215.423,215.435,24400000.0
2006-07-26 03:02:00,215.446,215.46,215.437,215.437,35800000.0
2006-07-26 03:03:00,215.442,215.463,215.442,215.463,41400000.0
2006-07-26 03:04:00,215.472,215.472,215.439,215.466,55400000.0
2006-07-26 03:05:00,215.457,215.458,215.446,215.446,44700000.0
2006-07-26 03:06:00,215.457,215.459,215.432,215.457,57900000.0
2006-07-26 03:07:00,215.439,215.451,215.429,215.429,46000000.0
2006-07-26 03:08:00,215.43,215.43,215.417,215.419,29500000.0
2006-07-26 03:09:00,215.42,215.44,215.417,215.44,62600000.0
2006-07-26 03:10:00,215.438,215.449,215.427,215.437,41600000.0
2006-07-26 03:11:00,215.447,215.475,215.441,215.457,86500000.0
2006-07-26 03:12:00,215.456,215.456,215.436,215.45,37400000.0
2006-07-26 03:13:00,215.46,215.46,215.448,215.455,39200000.0
2006-07-26 03:14:00,215.461,215.477,215.461,215.467,32000000.0
2006-07-26 03:15:00,215.503,215.513,215.496,215.496,60600000.0
2006-07-26 03:16:00,215.491,215.491,215.476,215.491,21600000.0
2006-07-26 03:17:00,215.488,215.529,215.48,215.529,68900000.0
2006-07-26 03:18:00,215.549,215.549,215.508,215.508,55899999.0
2006-07-26 03:19:00,215.505,215.527,215.505,215.527,53000000.0
2006-07-26 03:20:00,215.531,215.549,215.53,215.53,44200001.0
2006-07-26 03:21:00,215.539,215.571,215.537,215.565,54099999.0
2006-07-26 03:22:00,215.582,215.593,215.572,215.59,45100000.0
2006-07-26 03:23:00,215.617,215.627,215.611,215.612,53100000.0
2006-07-26 03:24:00,215.608,215.643,215.608,215.632,55400000.0
2006-07-26 03:25:00,215.617,215.618,215.587,215.587,60000000.0
2006-07-26 03:26:00,215.579,215.596,215.579,215.587,67700001.0
2006-07-26 03:27:00,215.584,215.605,215.584,215.586,23300000.0
2006-07-26 03:28:00,215.589,215.602,215.574,215.583,43100001.0
2006-07-26 03:29:00,215.588,215.604,215.588,215.602,30300000.0
2006-07-26 03:30:00,215.596,215.606,215.532,215.532,37500000.0
2006-07-26 03:31:00,215.546,215.555,215.535,215.555,63700000.0
2006-07-26 03:32:00,215.554,215.586,215.545,215.585,51900000.0
2006-07-26 03:33:00,215.583,215.583,215.558,215.564,90600001.0
2006-07-26 03:34:00,215.56,215.573,215.545,215.545,43499999.0
2006-07-26 03:35:00,215.535,215.563,215.535,215.554,75900001.0
2006-07-26 03:36:00,215.536,215.547,215.532,215.532,62400000.0
2006-07-26 03:37:00,215.539,215.541,215.523,215.535,59800000.0
2006-07-26 03:38:00,215.534,215.547,215.534,215.547,64900000.0
2006-07-26 03:39:00,215.541,215.579,215.541,215.579,24100000.0
2006-07-26 03:40:00,215.568,215.568,215.539,215.548,27300000.0
2006-07-26 03:41:00,215.547,215.552,215.534,215.543,65800000.0
2006-07-26 03:42:00,215.542,215.557,215.517,215.517,53300000.0
2006-07-26 03:43:00,215.533,215.556,215.532,215.54,35700000.0
2006-07-26 03:44:00,215.548,215.561,215.545,215.557,84300000.0
2006-07-26 03:45:00,215.563,215.566,215.558,215.558,7100000.0
2006-07-26 03:46:00,215.541,215.565,215.541,215.546,47299999.0
2006-07-26 03:47:00,215.561,215.565,215.538,215.551,60800000.0
2006-07-26 03:48:00,215.546,215.56,215.546,215.556,68900001.0
2006-07-26 03:49:00,215.546,215.551,215.54,215.545,39000000.0
2006-07-26 03:50:00,215.555,215.565,215.54,215.54,47700001.0
2006-07-26 03:51:00,215.537,215.539,215.522,215.522,30700000.0
2006-07-26 03:52:00,215.522,215.528,215.49,215.49,40200000.0
2006-07-26 03:53:00,215.466,215.466,215.439,215.445,40600000.0
2006-07-26 03:54:00,215.449,215.454,215.443,215.443,21000000.0
2006-07-26 03:55:00,215.45,215.456,215.425,215.449,23100000.0
2006-07-26 03:56:00,215.455,215.483,215.453,215.48,88399999.0
2006-07-26 03:57:00,215.49,215.54,215.49,215.529,34700000.0
2006-07-26 03:58:00,215.518,215.518,215.458,215.482,66300000.0
2006-07-26 03:59:00,215.502,215.534,215.502,215.527,34200000.0
2006-07-26 04:00:00,215.512,215.536,215.498,215.519,25600000.0
2006-07-26 04:01:00,215.51,215.512,215.492,215.508,61700001.0
2006-07-26 04:02:00,215.521,215.548,215.519,215.53,58700000.0
2006-07-26 04:03:00,215.534,215.565,215.534,215.561,44000000.0
2006-07-26 04:04:00,215.55,215.56,215.54,215.54,46999999.0
2006-07-26 04:05:00,215.545,215.566,215.545,215.566,28600000.0
2006-07-26 04:06:00,215.575,215.584,215.565,215.584,46900000.0
2006-07-26 04:07:00,215.584,215.584,215.541,215.541,26499999.0
2006-07-26 04:08:00,215.548,215.548,215.528,215.548,80000000.0
2006-07-26 04:09:00,215.543,215.559,215.536,215.536,78099999.0
2006-07-26 04:10:00,215.546,215.546,215.514,215.515,66900000.0
2006-07-26 04:11:00,215.519,215.535,215.505,215.505,54099999.0
2006-07-26 04:12:00,215.498,215.526,215.498,215.503,59500000.0
2006-07-26 04:13:00,215.5,215.505,215.494,215.505,38300000.0
2006-07-26 04:14:00,215.499,215.518,215.49,215.5,39100000.0
2006-07-26 04:15:00,215.505,215.53,215.499,215.53,84000001.0
2006-07-26 04:16:00,215.507,215.507,215.485,215.488,25500000.0
2006-07-26 04:17:00,215.499,215.511,215.492,215.496,33499999.0
2006-07-26 04:18:00,215.48,215.485,215.477,215.482,57000000.0
2006-07-26 04:19:00,215.482,215.507,215.478,215.507,36300000.0
2006-07-26 04:20:00,215.5,215.514,215.5,215.503,66900000.0
2006-07-26 04:21:00,215.502,215.51,215.499,215.51,38500000.0
2006-07-26 04:22:00,215.516,215.531,215.514,215.514,68700000.0
2006-07-26 04:23:00,215.509,215.521,215.498,215.498,39000000.0
2006-07-26 04:24:00,215.498,215.498,215.482,215.495,58499999.0
2006-07-26 04:25:00,215.477,215.51,215.477,215.51,43300001.0
2006-07-26 04:26:00,215.521,215.525,215.499,215.525,17100000.0
2006-07-26 04:27:00,215.519,215.547,215.517,215.527,44800000.0
2006-07-26 04:28:00,215.526,215.544,215.526,215.534,15800000.0
2006-07-26 04:29:00,215.534,215.534,215.518,215.519,45800000.0
2006-07-26 04:30:00,215.52,215.52,215.502,215.512,37100000.0
2006-07-26 04:31:00,215.517,215.517,215.497,215.497,47000000.0
2006-07-26 04:32:00,215.497,215.512,215.497,215.506,48900001.0
2006-07-26 04:33:00,215.502,215.534,215.502,215.534,57400001.0
2006-07-26 04:34:00,215.526,215.53,215.509,215.53,25300000.0
2006-07-26 04:35:00,215.527,215.527,215.513,215.513,7500000.0
2006-07-26 04:36:00,215.499,215.523,215.497,215.5,32000000.0
2006-07-26 04:37:00,215.492,215.517,215.492,215.503,52700000.0
2006-07-26 04:38:00,215.508,215.512,215.495,215.498,29900000.0
2006-07-26 04:39:00,215.498,215.502,215.486,215.5,22900000.0
2006-07-26 04:40:00,215.495,215.495,215.477,215.485,86200001.0
2006-07-26 04:41:00,215.501,215.508,215.481,215.482,29800000.0
2006-07-26 04:42:00,215.47,215.481,215.449,215.472,49900000.0
2006-07-26 04:43:00,215.495,215.515,215.495,215.502,52700000.0
2006-07-26 04:44:00,215.517,215.517,215.49,215.502,79300001.0
2006-07-26 04:45:00,215.489,215.504,215.486,215.494,65300001.0
2006-07-26 04:46:00,215.494,215.504,215.484,215.484,22400000.0
2006-07-26 04:47:00,215.479,215.479,215.459,215.469,35300000.0
2006-07-26 04:48:00,215.482,215.485,215.466,215.485,74900000.0
2006-07-26 04:49:00,215.478,215.48,215.469,215.473,24800000.0
2006-07-26 04:50:00,215.484,215.492,215.483,215.485,69500000.0
2006-07-26 04:51:00,215.477,215.483,215.463,215.483,49300001.0
2006-07-26 04:52:00,215.48,215.485,215.47,215.48,77700000.0
2006-07-26 04:53:00,215.499,215.516,215.469,215.469,55500000.0
2006-07-26 04:54:00,215.479,215.548,215.478,215.548,71299999.0
2006-07-26 04:55:00,215.554,215.567,215.549,215.549,33900000.0
2006-07-26 04:56:00,215.555,215.565,215.55,215.55,52400000.0
2006-07-26 04:57:00,215.54,215.54,215.487,215.498,69000000.0
2006-07-26 04:58:00,215.483,215.498,215.482,215.485,58700000.0
2006-07-26 04:59:00,215.479,215.489,215.477,215.488,41700000.0
2006-07-26 05:00:00,215.487,215.504,215.478,215.492,40000000.0
2006-07-26 05:01:00,215.493,215.505,215.489,215.499,56400000.0
2006-07-26 05:02:00,215.492,215.513,215.491,215.493,51000000.0
2006-07-26 05:03:00,215.49,215.492,215.485,215.492,44100000.0
2006-07-26 05:04:00,215.496,215.504,215.496,215.5,22700000.0
2006-07-26 05:05:00,215.505,215.513,215.499,215.513,52400000.0
2006-07-26 05:06:00,215.509,215.534,215.509,215.52,23300000.0
2006-07-26 05:07:00,215.531,215.531,215.509,215.509,33000000.0
2006-07-26 05:08:00,215.519,215.585,215.519,215.547,94700003.0
2006-07-26 05:09:00,215.538,215.578,215.538,215.578,50200000.0
2006-07-26 05:10:00,215.587,215.598,215.582,215.582,38000000.0
2006-07-26 05:11:00,215.582,215.595,215.573,215.585,77300001.0
2006-07-26 05:12:00,215.576,215.59,215.575,215.58,43800000.0
2006-07-26 05:13:00,215.575,215.591,215.569,215.569,65400000.0
2006-07-26 05:14:00,215.58,215.59,215.573,215.59,50400000.0
2006-07-26 05:15:00,215.593,215.608,215.593,215.6,48500000.0
2006-07-26 05:16:00,215.608,215.621,215.602,215.618,45700000.0
2006-07-26 05:17:00,215.6,215.6,215.57,215.572,22800000.0
2006-07-26 05:18:00,215.581,215.603,215.581,215.6,53400000.0
2006-07-26 05:19:00,215.605,215.61,215.564,215.564,53800000.0
2006-07-26 05:20:00,215.563,215.564,215.544,215.564,13700000.0
2006-07-26 05:21:00,215.57,215.578,215.559,215.559,45000000.0
2006-07-26 05:22:00,215.56,215.562,215.544,215.55,63399999.0
2006-07-26 05:23:00,215.562,215.562,215.539,215.555,58900000.0
2006-07-26 05:24:00,215.567,215.577,215.551,215.568,74200000.0
2006-07-26 05:25:00,215.57,215.57,215.55,215.565,66800001.0
2006-07-26 05:26:00,215.555,215.556,215.54,215.54,43699999.0
2006-07-26 05:27:00,215.542,215.558,215.54,215.548,38100000.0
2006-07-26 05:28:00,215.564,215.602,215.564,215.602,31000000.0
2006-07-26 05:29:00,215.597,215.606,215.581,215.581,32000000.0
2006-07-26 05:30:00,215.595,215.599,215.563,215.572,49000001.0
2006-07-26 05:31:00,215.57,215.57,215.558,215.558,55600000.0
2006-07-26 05:32:00,215.571,215.571,215.553,215.562,51500000.0
2006-07-26 05:33:00,215.558,215.56,215.534,215.534,50700000.0
2006-07-26 05:34:00,215.541,215.547,215.538,215.542,34600000.0
2006-07-26 05:35:00,215.53,215.53,215.51,215.513,58300000.0
2006-07-26 05:36:00,215.505,215.525,215.505,215.512,54700000.0
2006-07-26 05:37:00,215.515,215.52,215.495,215.502,38999999.0
2006-07-26 05:38:00,215.5,215.517,215.5,215.515,70500001.0
2006-07-26 05:39:00,215.513,215.528,215.513,215.525,31100000.0
2006-07-26 05:40:00,215.507,215.535,215.5,215.535,25800000.0
2006-07-26 05:41:00,215.516,215.537,215.513,215.533,59500000.0
2006-07-26 05:42:00,215.524,215.524,215.5,215.5,31900001.0
2006-07-26 05:43:00,215.505,215.52,215.505,215.515,77300001.0
2006-07-26 05:44:00,215.525,215.525,215.5,215.513,39200000.0
2006-07-26 05:45:00,215.512,215.512,215.504,215.508,35800000.0
2006-07-26 05:46:00,215.5,215.523,215.5,215.51,56300001.0
2006-07-26 05:47:00,215.51,215.511,215.485,215.485,35799999.0
2006-07-26 05:48:00,215.488,215.504,215.488,215.501,84900000.0
2006-07-26 05:49:00,215.5,215.51,215.496,215.51,36200000.0
2006-07-26 05:50:00,215.495,215.507,215.49,215.495,79400000.0
2006-07-26 05:51:00,215.508,215.536,215.505,215.508,39100000.0
2006-07-26 05:52:00,215.525,215.525,215.488,215.509,39400000.0
2006-07-26 05:53:00,215.5,215.51,215.5,215.51,38800000.0
2006-07-26 05:54:00,215.5,215.505,215.5,215.505,38600000.0
2006-07-26 05:55:00,215.494,215.517,215.494,215.517,41300000.0
2006-07-26 05:56:00,215.517,215.524,215.502,215.512,82700001.0
2006-07-26 05:57:00,215.529,215.529,215.496,215.496,63500001.0
2006-07-26 05:58:00,215.501,215.517,215.499,215.501,30400000.0
2006-07-26 05:59:00,215.5,215.512,215.495,215.5,65300000.0
2006-07-26 06:00:00,215.5,215.51,215.485,215.493,24600000.0
2006-07-26 06:01:00,215.505,215.507,215.49,215.498,38200000.0
2006-07-26 06:02:00,215.498,215.505,215.491,215.505,42400000.0
2006-07-26 06:03:00,215.5,215.51,215.5,215.51,59500000.0
2006-07-26 06:04:00,215.507,215.511,215.497,215.502,102300000.0
2006-07-26 06:05:00,215.495,215.495,215.482,215.495,38200000.0
2006-07-26 06:06:00,215.497,215.532,215.488,215.524,42100000.0
2006-07-26 06:07:00,215.529,215.543,215.526,215.543,18500000.0
2006-07-26 06:08:00,215.529,215.538,215.521,215.538,51999999.0
2006-07-26 06:09:00,215.531,215.547,215.531,215.532,32800000.0
2006-07-26 06:10:00,215.525,215.536,215.525,215.535,28099999.0
2006-07-26 06:11:00,215.527,215.535,215.52,215.535,68600001.0
2006-07-26 06:12:00,215.535,215.543,215.535,215.543,16500000.0
2006-07-26 06:13:00,215.521,215.529,215.511,215.525,70099999.0
2006-07-26 06:14:00,215.521,215.525,215.513,215.516,57200000.0
2006-07-26 06:15:00,215.513,215.525,215.513,215.525,22200000.0
2006-07-26 06:16:00,215.525,215.525,215.502,215.513,33100000.0
2006-07-26 06:17:00,215.531,215.548,215.527,215.533,71100000.0
2006-07-26 06:18:00,215.522,215.533,215.522,215.532,36600000.0
2006-07-26 06:19:00,215.55,215.55,215.528,215.535,35700000.0
2006-07-26 06:20:00,215.545,215.545,215.53,215.54,40400000.0
2006-07-26 06:21:00,215.528,215.533,215.519,215.53,56300000.0
2006-07-26 06:22:00,215.535,215.55,215.53,215.53,46000000.0
2006-07-26 06:23:00,215.544,215.544,215.513,215.52,43800000.0
2006-07-26 06:24:00,215.506,215.525,215.506,215.52,50500000.0
2006-07-26 06:25:00,215.523,215.539,215.523,215.523,33800000.0
2006-07-26 06:26:00,215.521,215.537,215.521,215.535,94700000.0
2006-07-26 06:27:00,215.522,215.543,215.522,215.541,83900000.0
2006-07-26 06:28:00,215.537,215.538,215.52,215.523,62900000.0
2006-07-26 06:29:00,215.519,215.535,215.514,215.519,60400000.0
2006-07-26 06:30:00,215.51,215.51,215.505,215.505,46000000.0
2006-07-26 06:31:00,215.499,215.509,215.499,215.501,61199999.0
2006-07-26 06:32:00,215.481,215.498,215.481,215.484,19000000.0
2006-07-26 06:33:00,215.491,215.511,215.486,215.507,30900000.0
2006-07-26 06:34:00,215.515,215.528,215.515,215.52,19900000.0
2006-07-26 06:35:00,215.5,215.508,215.489,215.489,61799998.0
2006-07-26 06:36:00,215.487,215.487,215.475,215.478,35200000.0
2006-07-26 06:37:00,215.455,215.455,215.404,215.404,50300000.0
2006-07-26 06:38:00,215.401,215.401,215.372,215.385,56800001.0
2006-07-26 06:39:00,215.386,215.455,215.386,215.447,43500001.0
2006-07-26 06:40:00,215.443,215.468,215.443,215.464,47399999.0
2006-07-26 06:41:00,215.468,215.487,215.454,215.468,42500000.0
2006-07-26 06:42:00,215.474,215.495,215.474,215.485,87500001.0
2006-07-26 06:43:00,215.488,215.507,215.485,215.485,52400000.0
2006-07-26 06:44:00,215.483,215.485,215.48,215.485,30700000.0
2006-07-26 06:45:00,215.485,215.485,215.47,215.485,35100000.0
2006-07-26 06:46:00,215.475,215.49,215.475,215.485,82299999.0
2006-07-26 06:47:00,215.48,215.49,215.478,215.49,28000000.0
2006-07-26 06:48:00,215.493,215.509,215.474,215.509,21500000.0
2006-07-26 06:49:00,215.493,215.543,215.493,215.542,44900000.0
2006-07-26 06:50:00,215.551,215.551,215.54,215.542,28000000.0
2006-07-26 06:51:00,215.569,215.576,215.551,215.554,53500000.0
2006-07-26 06:52:00,215.552,215.558,215.547,215.558,44300000.0
2006-07-26 06:53:00,215.557,215.571,215.541,215.571,39400000.0
2006-07-26 06:54:00,215.556,215.576,215.556,215.576,52200000.0
2006-07-26 06:55:00,215.568,215.577,215.548,215.577,35700000.0
2006-07-26 06:56:00,215.59,215.59,215.558,215.567,18800000.0
2006-07-26 06:57:00,215.577,215.586,215.572,215.586,21100000.0
2006-07-26 06:58:00,215.568,215.584,215.568,215.574,37800000.0
2006-07-26 06:59:00,215.57,215.592,215.57,215.584,29800000.0
2006-07-26 07:00:00,215.58,215.58,215.55,215.551,34200000.0
2006-07-26 07:01:00,215.553,215.57,215.547,215.547,48700000.0
2006-07-26 07:02:00,215.531,215.531,215.472,215.501,45700000.0
2006-07-26 07:03:00,215.512,215.518,215.457,215.465,41600001.0
2006-07-26 07:04:00,215.456,215.549,215.456,215.519,67900000.0
2006-07-26 07:05:00,215.509,215.509,215.471,215.49,64500001.0
2006-07-26 07:06:00,215.492,215.513,215.492,215.496,52700000.0
2006-07-26 07:07:00,215.507,215.519,215.503,215.505,66500000.0
2006-07-26 07:08:00,215.533,215.54,215.529,215.532,24200000.0
2006-07-26 07:09:00,215.561,215.58,215.558,215.558,39300000.0
2006-07-26 07:10:00,215.56,215.57,215.515,215.516,59100000.0
2006-07-26 07:11:00,215.52,215.547,215.52,215.539,52100000.0
2006-07-26 07:12:00,215.538,215.544,215.51,215.544,45900000.0
2006-07-26 07:13:00,215.53,215.534,215.516,215.53,78399999.0
2006-07-26 07:14:00,215.519,215.53,215.506,215.53,55299999.0
2006-07-26 07:15:00,215.536,215.539,215.523,215.523,31700000.0
2006-07-26 07:16:00,215.539,215.55,215.539,215.548,14000000.0
2006-07-26 07:17:00,215.549,215.551,215.518,215.527,61800000.0
2006-07-26 07:18:00,215.536,215.553,215.536,215.546,53000000.0
2006-07-26 07:19:00,215.56,215.56,215.531,215.538,47700000.0
2006-07-26 07:20:00,215.531,215.552,215.528,215.552,25200000.0
2006-07-26 07:21:00,215.549,215.562,215.547,215.552,47299999.0
2006-07-26 07:22:00,215.55,215.55,215.54,215.545,26500000.0
2006-07-26 07:23:00,215.547,215.556,215.527,215.527,52100000.0
2006-07-26 07:24:00,215.535,215.545,215.529,215.545,65800001.0
2006-07-26 07:25:00,215.542,215.551,215.523,215.535,92600000.0
2006-07-26 07:26:00,215.547,215.547,215.529,215.532,58500000.0
2006-07-26 07:27:00,215.528,215.548,215.528,215.548,28000000.0
2006-07-26 07:28:00,215.547,215.547,215.525,215.528,68900000.0
2006-07-26 07:29:00,215.542,215.545,215.527,215.545,57400000.0
2006-07-26 07:30:00,215.546,215.558,215.534,215.534,26400000.0
2006-07-26 07:31:00,215.537,215.543,215.53,215.543,79600001.0
2006-07-26 07:32:00,215.539,215.56,215.532,215.56,50900000.0
2006-07-26 07:33:00,215.543,215.582,215.543,215.582,53399999.0
2006-07-26 07:34:00,215.59,215.611,215.583,215.599,72600001.0
2006-07-26 07:35:00,215.606,215.619,215.585,215.585,40699999.0
2006-07-26 07:36:00,215.581,215.591,215.566,215.58,23800000.0
2006-07-26 07:37:00,215.573,215.591,215.572,215.577,55700000.0
2006-07-26 07:38:00,215.568,215.594,215.568,215.594,37500000.0
2006-07-26 07:39:00,215.601,215.601,215.574,215.59,65300001.0
2006-07-26 07:40:00,215.593,215.593,215.554,215.563,35800000.0
2006-07-26 07:41:00,215.573,215.578,215.572,215.574,38400000.0
2006-07-26 07:42:00,215.593,215.593,215.572,215.577,87900000.0
2006-07-26 07:43:00,215.569,215.569,215.548,215.555,61800000.0
2006-07-26 07:44:00,215.548,215.548,215.53,215.53,37300000.0
2006-07-26 07:45:00,215.533,215.573,215.533,215.549,58500000.0
2006-07-26 07:46:00,215.553,215.554,215.536,215.542,43600000.0
2006-07-26 07:47:00,215.545,215.561,215.535,215.56,75499999.0
2006-07-26 07:48:00,215.556,215.58,215.556,215.58,49600000.0
2006-07-26 07:49:00,215.582,215.585,215.575,215.58,33400000.0
2006-07-26 07:50:00,215.583,215.588,215.577,215.582,60500000.0
2006-07-26 07:51:00,215.59,215.59,215.564,215.586,58200000.0
2006-07-26 07:52:00,215.575,215.597,215.56,215.56,63200000.0
2006-07-26 07:53:00,215.56,215.576,215.559,215.573,60600000.0
2006-07-26 07:54:00,215.563,215.581,215.557,215.575,81300001.0
2006-07-26 07:55:00,215.558,215.607,215.558,215.603,46400000.0
2006-07-26 07:56:00,215.598,215.598,215.537,215.537,74800000.0
2006-07-26 07:57:00,215.545,215.567,215.545,215.545,49600000.0
2006-07-26 07:58:00,215.541,215.555,215.534,215.555,36300000.0
2006-07-26 07:59:00,215.54,215.54,215.501,215.535,32000000.0
2006-07-26 08:00:00,215.557,215.58,215.557,215.577,31400000.0
2006-07-26 08:01:00,215.603,215.629,215.568,215.572,50200000.0
2006-07-26 08:02:00,215.589,215.603,215.588,215.588,55399999.0
2006-07-26 08:03:00,215.572,215.572,215.548,215.559,15500000.0
2006-07-26 08:04:00,215.553,215.585,215.552,215.576,32700000.0
2006-07-26 08:05:00,215.573,215.584,215.564,215.564,80800001.0
2006-07-26 08:06:00,215.569,215.596,215.558,215.596,39800000.0
2006-07-26 08:07:00,215.581,215.586,215.571,215.579,68100001.0
2006-07-26 08:08:00,215.59,215.592,215.568,215.568,27000000.0
2006-07-26 08:09:00,215.577,215.58,215.558,215.571,44999999.0
2006-07-26 08:10:00,215.576,215.576,215.543,215.543,34200000.0
2006-07-26 08:11:00,215.547,215.547,215.527,215.527,19600000.0
2006-07-26 08:12:00,215.514,215.514,215.453,215.453,49900000.0
2006-07-26 08:13:00,215.457,215.458,215.42,215.437,76900000.0
2006-07-26 08:14:00,215.445,215.458,215.404,215.412,60900001.0
2006-07-26 08:15:00,215.417,215.444,215.417,215.421,47000000.0
2006-07-26 08:16:00,215.438,215.438,215.411,215.413,42400000.0
2006-07-26 08:17:00,215.422,215.426,215.374,215.39,35500000.0
2006-07-26 08:18:00,215.381,215.381,215.363,215.368,26200000.0
2006-07-26 08:19:00,215.377,215.377,215.355,215.355,41000000.0
2006-07-26 08:20:00,215.351,215.363,215.324,215.341,26000000.0
2006-07-26 08:21:00,215.345,215.345,215.33,215.335,78499999.0
2006-07-26 08:22:00,215.35,215.382,215.35,215.371,60800000.0
2006-07-26 08:23:00,215.372,215.372,215.355,215.369,61400001.0
2006-07-26 08:24:00,215.371,215.391,215.348,215.391,58300001.0
2006-07-26 08:25:00,215.4,215.441,215.4,215.435,40700001.0
2006-07-26 08:26:00,215.426,215.426,215.351,215.351,60000000.0
2006-07-26 08:27:00,215.357,215.388,215.357,215.374,23900000.0
2006-07-26 08:28:00,215.378,215.38,215.355,215.355,52500000.0
2006-07-26 08:29:00,215.366,215.449,215.366,215.449,41100000.0
2006-07-26 08:30:00,215.452,215.472,215.434,215.455,38500000.0
2006-07-26 08:31:00,215.45,215.472,215.431,215.431,75000000.0
2006-07-26 08:32:00,215.426,215.444,215.413,215.427,53400000.0
2006-07-26 08:33:00,215.417,215.436,215.393,215.398,85800001.0
2006-07-26 08:34:00,215.388,215.408,215.378,215.408,63999999.0
2006-07-26 08:35:00,215.409,215.453,215.409,215.453,41400000.0
2006-07-26 08:36:00,215.44,215.456,215.433,215.439,63400000.0
2006-07-26 08:37:00,215.413,215.416,215.388,215.413,75400000.0
2006-07-26 08:38:00,215.417,215.423,215.391,215.406,78400000.0
2006-07-26 08:39:00,215.398,215.398,215.36,215.363,23200000.0
2006-07-26 08:40:00,215.391,215.392,215.367,215.378,39800000.0
2006-07-26 08:41:00,215.372,215.372,215.31,215.31,17700000.0
2006-07-26 08:42:00,215.311,215.311,215.245,215.253,66900000.0
2006-07-26 08:43:00,215.258,215.304,215.258,215.291,28700000.0
2006-07-26 08:44:00,215.318,215.345,215.318,215.328,74400000.0
2006-07-26 08:45:00,215.319,215.325,215.299,215.312,40300000.0
2006-07-26 08:46:00,215.311,215.32,215.299,215.303,42400000.0
2006-07-26 08:47:00,215.293,215.309,215.249,215.249,37900000.0
2006-07-26 08:48:00,215.224,215.235,215.214,215.235,40900000.0
2006-07-26 08:49:00,215.215,215.244,215.197,215.197,58999999.0
2006-07-26 08:50:00,215.196,215.219,215.196,215.219,25300000.0
2006-07-26 08:51:00,215.22,215.226,215.214,215.226,41300000.0
2006-07-26 08:52:00,215.238,215.26,215.238,215.252,61600000.0
2006-07-26 08:53:00,215.254,215.283,215.243,215.259,54999999.0
2006-07-26 08:54:00,215.253,215.268,215.252,215.257,42099999.0
2006-07-26 08:55:00,215.236,215.25,215.221,215.25,20500000.0
2006-07-26 08:56:00,215.24,215.27,215.236,215.27,53899999.0
2006-07-26 08:57:00,215.288,215.313,215.288,215.309,22100000.0
2006-07-26 08:58:00,215.303,215.335,215.303,215.306,23500000.0
2006-07-26 08:59:00,215.322,215.325,215.309,215.32,61400000.0
2006-07-26 09:00:00,215.311,215.343,215.311,215.343,17600000.0
2006-07-26 09:01:00,215.342,215.364,215.317,215.317,74200000.0
2006-07-26 09:02:00,215.333,215.375,215.333,215.37,27200000.0
2006-07-26 09:03:00,215.384,215.384,215.357,215.379,41700000.0
2006-07-26 09:04:00,215.364,215.382,215.358,215.363,41700000.0
2006-07-26 09:05:00,215.354,215.354,215.28,215.28,33000000.0
2006-07-26 09:06:00,215.269,215.291,215.268,215.271,41500001.0
2006-07-26 09:07:00,215.267,215.29,215.267,215.278,38100000.0
2006-07-26 09:08:00,215.263,215.287,215.263,215.283,79100001.0
2006-07-26 09:09:00,215.302,215.309,215.244,215.244,34900000.0
2006-07-26 09:10:00,215.246,215.259,215.227,215.25,26200000.0
2006-07-26 09:11:00,215.241,215.254,215.223,215.239,73999999.0
2006-07-26 09:12:00,215.245,215.253,215.227,215.252,79599999.0
2006-07-26 09:13:00,215.259,215.264,215.227,215.231,56700001.0
2006-07-26 09:14:00,215.257,215.299,215.257,215.291,39800000.0
2006-07-26 09:15:00,215.305,215.305,215.247,215.247,58000000.0
2006-07-26 09:16:00,215.25,215.275,215.25,215.275,41000000.0
2006-07-26 09:17:00,215.274,215.284,215.264,215.284,39100000.0
2006-07-26 09:18:00,215.286,215.299,215.228,215.232,60700000.0
2006-07-26 09:19:00,215.226,215.233,215.186,215.19,54800000.0
2006-07-26 09:20:00,215.195,215.219,215.188,215.196,42100000.0
2006-07-26 09:21:00,215.192,215.205,215.188,215.193,45700000.0
2006-07-26 09:22:00,215.18,215.2,215.176,215.177,78800001.0
2006-07-26 09:23:00,215.194,215.199,215.194,215.198,29600000.0
2006-07-26 09:24:00,215.2,215.209,215.181,215.209,57500000.0
2006-07-26 09:25:00,215.21,215.216,215.195,215.208,38000000.0
2006-07-26 09:26:00,215.232,215.247,215.224,215.246,40500000.0
2006-07-26 09:27:00,215.244,215.244,215.208,215.208,60600000.0
2006-07-26 09:28:00,215.214,215.219,215.188,215.188,59000000.0
2006-07-26 09:29:00,215.153,215.165,215.133,215.133,65200000.0
2006-07-26 09:30:00,215.108,215.108,215.092,215.096,59800000.0
2006-07-26 09:31:00,215.098,215.13,215.097,215.13,45500000.0
2006-07-26 09:32:00,215.132,215.145,215.115,215.115,52300000.0
2006-07-26 09:33:00,215.124,215.137,215.117,215.123,39700000.0
2006-07-26 09:34:00,215.14,215.144,215.119,215.137,72000000.0
2006-07-26 09:35:00,215.139,215.158,215.129,215.158,74000000.0
2006-07-26 09:36:00,215.16,215.16,215.137,215.14,43400000.0
2006-07-26 09:37:00,215.128,215.162,215.128,215.162,113500001.0
2006-07-26 09:38:00,215.163,215.184,215.163,215.184,97700000.0
2006-07-26 09:39:00,215.179,215.183,215.163,215.178,67600000.0
2006-07-26 09:40:00,215.185,215.2,215.185,215.195,33600000.0
2006-07-26 09:41:00,215.196,215.209,215.161,215.161,45300000.0
2006-07-26 09:42:00,215.139,215.143,215.13,215.143,43700000.0
2006-07-26 09:43:00,215.134,215.134,215.111,215.13,32300000.0
2006-07-26 09:44:00,215.12,215.135,215.107,215.107,27900000.0
2006-07-26 09:45:00,215.094,215.094,215.071,215.075,56500000.0
2006-07-26 09:46:00,215.066,215.097,215.064,215.073,46800000.0
2006-07-26 09:47:00,215.079,215.093,215.066,215.093,37500000.0
2006-07-26 09:48:00,215.099,215.1,215.066,215.069,19500000.0
2006-07-26 09:49:00,215.058,215.06,215.042,215.051,17000000.0
2006-07-26 09:50:00,215.056,215.056,215.025,215.052,66800000.0
2006-07-26 09:51:00,215.073,215.097,215.062,215.088,26800000.0
2006-07-26 09:52:00,215.089,215.101,215.077,215.085,42100000.0
2006-07-26 09:53:00,215.075,215.075,214.996,214.996,60800000.0
2006-07-26 09:54:00,214.979,215.006,214.979,214.987,56400000.0
2006-07-26 09:55:00,214.994,215.007,214.988,215.001,58700000.0
2006-07-26 09:56:00,214.993,214.993,214.934,214.939,42400000.0
2006-07-26 09:57:00,214.913,214.979,214.913,214.97,75900000.0
2006-07-26 09:58:00,215.01,215.041,215.01,215.039,20300000.0
2006-07-26 09:59:00,214.996,214.996,214.969,214.969,4800000.0
2006-07-26 10:00:00,214.903,214.998,214.898,214.991,29000000.0
2006-07-26 10:01:00,214.993,215.049,214.981,214.986,64600001.0
2006-07-26 10:02:00,215.004,215.004,214.962,214.986,38700000.0
2006-07-26 10:03:00,214.959,214.968,214.934,214.942,15100000.0
2006-07-26 10:04:00,214.917,214.941,214.917,214.929,81700000.0
2006-07-26 10:05:00,214.931,214.942,214.918,214.942,32800000.0
2006-07-26 10:06:00,214.951,214.988,214.941,214.988,63199999.0
2006-07-26 10:07:00,214.986,214.986,214.958,214.961,59700001.0
2006-07-26 10:08:00,214.941,214.941,214.936,214.936,22700000.0
2006-07-26 10:09:00,214.939,214.961,214.926,214.927,22400000.0
2006-07-26 10:10:00,214.898,214.898,214.848,214.866,48600000.0
2006-07-26 10:11:00,214.84,214.901,214.84,214.901,27700000.0
2006-07-26 10:12:00,214.911,214.942,214.911,214.942,55999999.0
2006-07-26 10:13:00,214.934,214.95,214.932,214.932,43200000.0
2006-07-26 10:14:00,214.932,214.937,214.887,214.887,33500000.0
2006-07-26 10:15:00,214.888,214.906,214.888,214.89,47599999.0
2006-07-26 10:16:00,214.884,214.884,214.861,214.863,30900000.0
2006-07-26 10:17:00,214.858,214.87,214.807,214.807,66599999.0
2006-07-26 10:18:00,214.78,214.822,214.775,214.786,41200000.0
2006-07-26 10:19:00,214.777,214.792,214.773,214.779,31200000.0
2006-07-26 10:20:00,214.764,214.764,214.721,214.73,76200000.0
2006-07-26 10:21:00,214.706,214.706,214.664,214.665,57800000.0
2006-07-26 10:22:00,214.703,214.75,214.703,214.741,39700000.0
2006-07-26 10:23:00,214.751,214.751,214.735,214.742,31700000.0
2006-07-26 10:24:00,214.739,214.754,214.734,214.75,41300000.0
2006-07-26 10:25:00,214.751,214.77,214.743,214.769,60400000.0
2006-07-26 10:26:00,214.794,214.817,214.777,214.777,56900000.0
2006-07-26 10:27:00,214.781,214.793,214.765,214.779,61599999.0
2006-07-26 10:28:00,214.799,214.822,214.794,214.822,75199999.0
2006-07-26 10:29:00,214.846,214.86,214.836,214.839,75400001.0
2006-07-26 10:30:00,214.845,214.88,214.842,214.842,93599999.0
2006-07-26 10:31:00,214.833,214.839,214.813,214.823,61000000.0
2006-07-26 10:32:00,214.831,214.871,214.831,214.871,59600000.0
2006-07-26 10:33:00,214.887,214.892,214.867,214.875,76500001.0
2006-07-26 10:34:00,214.881,214.887,214.855,214.858,27900000.0
2006-07-26 10:35:00,214.86,214.892,214.86,214.869,57100000.0
2006-07-26 10:36:00,214.877,214.897,214.87,214.897,43700000.0
2006-07-26 10:37:00,214.904,214.908,214.896,214.899,51000000.0
2006-07-26 10:38:00,214.905,214.911,214.897,214.899,82000000.0
2006-07-26 10:39:00,214.898,214.92,214.898,214.901,56300000.0
2006-07-26 10:40:00,214.897,214.925,214.897,214.918,25100000.0
2006-07-26 10:41:00,214.92,214.92,214.882,214.901,67200001.0
2006-07-26 10:42:00,214.894,214.898,214.883,214.895,83299999.0
2006-07-26 10:43:00,214.879,214.898,214.872,214.884,52700000.0
2006-07-26 10:44:00,214.881,214.897,214.872,214.881,64400000.0
2006-07-26 10:45:00,214.903,214.905,214.883,214.905,43500000.0
2006-07-26 10:46:00,214.88,214.894,214.88,214.882,52600001.0
2006-07-26 10:47:00,214.886,214.903,214.862,214.901,90000000.0
2006-07-26 10:48:00,214.942,214.98,214.925,214.979,98000001.0
2006-07-26 10:49:00,214.993,215.011,214.974,214.975,39100000.0
2006-07-26 10:50:00,214.979,215.011,214.979,214.989,27200000.0
2006-07-26 10:51:00,214.999,215.012,214.993,214.995,42600000.0
2006-07-26 10:52:00,215.009,215.031,215.009,215.011,25200000.0
2006-07-26 10:53:00,214.993,214.993,214.968,214.986,37600000.0
2006-07-26 10:54:00,214.969,214.973,214.959,214.973,16400000.0
2006-07-26 10:55:00,214.972,214.986,214.957,214.986,29700000.0
2006-07-26 10:56:00,214.986,214.986,214.965,214.965,78900000.0
2006-07-26 10:57:00,214.954,214.966,214.938,214.938,33700000.0
2006-07-26 10:58:00,214.936,214.951,214.932,214.951,39500000.0
2006-07-26 10:59:00,214.94,214.94,214.926,214.939,62300001.0
2006-07-26 11:00:00,214.926,214.926,214.894,214.897,30200000.0
2006-07-26 11:01:00,214.928,215.003,214.928,215.003,41900000.0
2006-07-26 11:02:00,214.988,214.988,214.922,214.94,29300000.0
2006-07-26 11:03:00,214.939,214.961,214.939,214.944,31800000.0
2006-07-26 11:04:00,214.957,215.003,214.957,214.981,55400000.0
2006-07-26 11:05:00,214.957,214.976,214.952,214.975,49400000.0
2006-07-26 11:06:00,214.979,214.983,214.956,214.983,72800000.0
2006-07-26 11:07:00,214.978,215.001,214.978,214.994,32800000.0
2006-07-26 11:08:00,215.006,215.017,214.99,215.003,32200000.0
2006-07-26 11:09:00,214.99,214.99,214.971,214.986,28000000.0
2006-07-26 11:10:00,214.983,214.984,214.97,214.984,59400000.0
2006-07-26 11:11:00,214.997,215.0,214.983,214.99,43000000.0
2006-07-26 11:12:00,215.003,215.035,215.003,215.035,42300000.0
2006-07-26 11:13:00,215.024,215.024,214.983,214.984,45300000.0
2006-07-26 11:14:00,214.989,215.01,214.982,215.01,58900000.0
2006-07-26 11:15:00,214.998,214.998,214.948,214.951,66900000.0
2006-07-26 11:16:00,214.951,214.962,214.946,214.946,64199999.0
2006-07-26 11:17:00,214.923,214.941,214.912,214.928,89200000.0
2006-07-26 11:18:00,214.904,214.932,214.898,214.932,27400000.0
2006-07-26 11:19:00,214.938,214.945,214.925,214.925,53300000.0
2006-07-26 11:20:00,214.906,214.975,214.906,214.951,50400000.0
2006-07-26 11:21:00,214.95,214.95,214.917,214.922,39299999.0
2006-07-26 11:22:00,214.906,214.906,214.892,214.905,60800000.0
2006-07-26 11:23:00,214.912,214.93,214.899,214.899,32300000.0
2006-07-26 11:24:00,214.914,214.933,214.895,214.895,58300000.0
2006-07-26 11:25:00,214.888,214.925,214.887,214.91,56099999.0
2006-07-26 11:26:00,214.897,214.927,214.887,214.905,91299999.0
2006-07-26 11:27:00,214.915,214.92,214.902,214.905,39600000.0
2006-07-26 11:28:00,214.897,214.92,214.897,214.918,17400000.0
2006-07-26 11:29:00,214.903,214.925,214.903,214.907,54699999.0
2006-07-26 11:30:00,214.907,214.927,214.895,214.92,72199999.0
2006-07-26 11:31:00,214.927,214.938,214.91,214.938,42500000.0
2006-07-26 11:32:00,214.942,214.942,214.917,214.919,76100001.0
2006-07-26 11:33:00,214.913,214.932,214.913,214.932,50100000.0
2006-07-26 11:34:00,214.934,214.941,214.924,214.941,53100000.0
2006-07-26 11:35:00,214.933,214.942,214.933,214.942,44300000.0
2006-07-26 11:36:00,214.947,214.985,214.945,214.973,70500000.0
2006-07-26 11:37:00,214.976,214.98,214.973,214.973,38900000.0
2006-07-26 11:38:00,214.963,214.963,214.938,214.955,33000000.0
2006-07-26 11:39:00,214.951,214.983,214.951,214.983,62000000.0
2006-07-26 11:40:00,214.975,214.985,214.971,214.972,70400000.0
2006-07-26 11:41:00,214.97,214.983,214.963,214.983,26600000.0
2006-07-26 11:42:00,214.995,215.017,214.995,215.017,54900000.0
2006-07-26 11:43:00,215.017,215.028,214.966,214.966,29000000.0
2006-07-26 11:44:00,214.987,215.01,214.987,214.997,43200000.0
2006-07-26 11:45:00,215.002,215.016,214.999,215.012,42500001.0
2006-07-26 11:46:00,215.01,215.015,214.998,215.01,33200000.0
2006-07-26 11:47:00,215.021,215.037,215.021,215.024,58200001.0
2006-07-26 11:48:00,215.021,215.035,215.021,215.035,30900000.0
2006-07-26 11:49:00,215.022,215.047,215.018,215.047,32500000.0
2006-07-26 11:50:00,215.044,215.045,215.027,215.027,48400001.0
2006-07-26 11:51:00,215.055,215.097,215.055,215.093,19900000.0
2006-07-26 11:52:00,215.117,215.148,215.109,215.144,33600000.0
2006-07-26 11:53:00,215.164,215.164,215.11,215.115,35600000.0
2006-07-26 11:54:00,215.105,215.105,215.045,215.052,31900000.0
2006-07-26 11:55:00,215.052,215.052,215.015,215.015,46700000.0
2006-07-26 11:56:00,215.011,215.038,215.011,215.013,48000000.0
2006-07-26 11:57:00,215.009,215.022,215.009,215.022,49800000.0
2006-07-26 11:58:00,215.016,215.017,215.004,215.004,55000001.0
2006-07-26 11:59:00,215.007,215.007,214.94,214.976,44600000.0
2006-07-26 12:00:00,214.993,215.005,214.972,215.005,45900000.0
2006-07-26 12:01:00,214.989,215.012,214.989,215.012,72600000.0
2006-07-26 12:02:00,215.04,215.053,215.014,215.038,67700000.0
2006-07-26 12:03:00,215.059,215.086,215.05,215.08,38200000.0
2006-07-26 12:04:00,215.084,215.084,215.053,215.06,39200000.0
2006-07-26 12:05:00,215.061,215.069,215.037,215.037,25600000.0
2006-07-26 12:06:00,215.054,215.054,215.028,215.028,74500000.0
2006-07-26 12:07:00,215.032,215.038,215.018,215.03,60300000.0
2006-07-26 12:08:00,215.036,215.036,215.022,215.029,22700000.0
2006-07-26 12:09:00,215.027,215.03,215.009,215.009,65800000.0
2006-07-26 12:10:00,215.026,215.026,214.997,214.999,56800001.0
2006-07-26 12:11:00,214.999,215.012,214.995,215.005,71100000.0
2006-07-26 12:12:00,215.006,215.015,214.989,215.0,72000000.0
2006-07-26 12:13:00,214.999,215.011,214.985,214.992,53900000.0
2006-07-26 12:14:00,214.985,214.989,214.906,214.906,48900000.0
2006-07-26 12:15:00,214.884,214.902,214.859,214.866,70500001.0
2006-07-26 12:16:00,214.864,214.907,214.864,214.886,63800000.0
2006-07-26 12:17:00,214.884,214.901,214.859,214.878,95500000.0
2006-07-26 12:18:00,214.863,214.885,214.847,214.867,58500000.0
2006-07-26 12:19:00,214.865,214.892,214.857,214.892,56700000.0
2006-07-26 12:20:00,214.896,214.903,214.874,214.896,75000002.0
2006-07-26 12:21:00,214.91,214.922,214.884,214.922,112799997.0
2006-07-26 12:22:00,214.928,214.928,214.905,214.908,32200000.0
2006-07-26 12:23:00,214.923,214.93,214.911,214.93,39800000.0
2006-07-26 12:24:00,214.932,214.956,214.93,214.935,37900000.0
2006-07-26 12:25:00,214.947,214.973,214.947,214.973,53100000.0
2006-07-26 12:26:00,214.964,214.967,214.946,214.965,35400000.0
2006-07-26 12:27:00,214.973,215.02,214.973,215.02,26000000.0
2006-07-26 12:28:00,215.04,215.04,214.991,215.007,63099999.0
2006-07-26 12:29:00,215.015,215.015,214.961,214.966,41600000.0
2006-07-26 12:30:00,214.941,214.941,214.898,214.905,54100000.0
2006-07-26 12:31:00,214.901,214.901,214.871,214.877,25200000.0
2006-07-26 12:32:00,214.885,214.898,214.875,214.89,45500001.0
2006-07-26 12:33:00,214.888,214.899,214.887,214.895,26000000.0
2006-07-26 12:34:00,214.9,214.908,214.9,214.904,13400000.0
2006-07-26 12:35:00,214.907,214.911,214.883,214.905,44699999.0
2006-07-26 12:36:00,214.902,214.915,214.889,214.915,53600000.0
2006-07-26 12:37:00,214.923,214.924,214.903,214.91,60300000.0
2006-07-26 12:38:00,214.916,214.936,214.916,214.936,77700000.0
2006-07-26 12:39:00,214.935,214.952,214.935,214.952,74700001.0
2006-07-26 12:40:00,214.953,214.959,214.938,214.951,29300000.0
2006-07-26 12:41:00,214.96,214.968,214.937,214.961,70299999.0
2006-07-26 12:42:00,214.97,214.97,214.942,214.942,50200000.0
2006-07-26 12:43:00,214.941,214.955,214.933,214.944,37800000.0
2006-07-26 12:44:00,214.929,214.929,214.89,214.893,33100000.0
2006-07-26 12:45:00,214.903,214.916,214.903,214.91,82800000.0
2006-07-26 12:46:00,214.916,214.944,214.916,214.93,39800001.0
2006-07-26 12:47:00,214.935,214.936,214.912,214.936,71300001.0
2006-07-26 12:48:00,214.93,214.949,214.921,214.93,44600000.0
2006-07-26 12:49:00,214.924,214.928,214.891,214.891,48200000.0
2006-07-26 12:50:00,214.906,214.916,214.885,214.916,41600000.0
2006-07-26 12:51:00,214.923,214.931,214.914,214.914,25700000.0
2006-07-26 12:52:00,214.909,214.947,214.909,214.938,30700001.0
2006-07-26 12:53:00,214.941,214.967,214.941,214.947,73600000.0
2006-07-26 12:54:00,214.969,214.977,214.953,214.977,41700000.0
2006-07-26 12:55:00,214.967,214.98,214.951,214.969,114399999.0
2006-07-26 12:56:00,214.958,214.967,214.931,214.931,21500000.0
2006-07-26 12:57:00,214.926,214.936,214.919,214.919,44300000.0
2006-07-26 12:58:00,214.921,214.961,214.919,214.953,54700000.0
2006-07-26 12:59:00,214.972,214.996,214.972,214.988,67300000.0
2006-07-26 13:00:00,214.973,215.033,214.973,215.033,25600000.0
2006-07-26 13:01:00,215.028,215.03,215.007,215.019,30200000.0
2006-07-26 13:02:00,215.004,215.021,215.004,215.018,51700000.0
2006-07-26 13:03:00,215.024,215.037,215.012,215.023,63400000.0
2006-07-26 13:04:00,215.027,215.046,215.017,215.017,38900000.0
2006-07-26 13:05:00,215.024,215.024,214.988,214.988,81400001.0
2006-07-26 13:06:00,214.98,215.01,214.98,215.0,48300000.0
2006-07-26 13:07:00,214.991,214.995,214.986,214.992,44300000.0
2006-07-26 13:08:00,214.981,215.019,214.981,215.008,35000001.0
2006-07-26 13:09:00,215.014,215.046,215.014,215.029,124400002.0
2006-07-26 13:10:00,215.027,215.051,215.024,215.04,44999999.0
2006-07-26 13:11:00,215.051,215.065,215.045,215.065,32700000.0
2006-07-26 13:12:00,215.071,215.075,215.023,215.075,62300000.0
2006-07-26 13:13:00,215.085,215.092,215.076,215.076,26400000.0
2006-07-26 13:14:00,215.085,215.085,215.05,215.08,63100001.0
2006-07-26 13:15:00,215.07,215.08,215.061,215.063,36000000.0
2006-07-26 13:16:00,215.07,215.07,215.048,215.064,37000000.0
2006-07-26 13:17:00,215.06,215.065,215.055,215.055,66000000.0
2006-07-26 13:18:00,215.074,215.074,215.045,215.071,85499999.0
2006-07-26 13:19:00,215.067,215.073,215.049,215.049,49500000.0
2006-07-26 13:20:00,215.078,215.078,215.06,215.06,76900001.0
2006-07-26 13:21:00,215.057,215.067,215.045,215.048,46100000.0
2006-07-26 13:22:00,215.043,215.081,215.043,215.081,7100000.0
2006-07-26 13:23:00,215.097,215.1,215.084,215.09,54400000.0
2006-07-26 13:24:00,215.085,215.097,215.065,215.097,24700000.0
2006-07-26 13:25:00,215.067,215.093,215.067,215.074,35700000.0
2006-07-26 13:26:00,215.078,215.083,215.061,215.07,45500000.0
2006-07-26 13:27:00,215.077,215.113,215.077,215.113,19300000.0
2006-07-26 13:28:00,215.123,215.136,215.096,215.11,45300000.0
2006-07-26 13:29:00,215.098,215.1,215.087,215.087,43900000.0
2006-07-26 13:30:00,215.085,215.127,215.085,215.127,40200000.0
2006-07-26 13:31:00,215.138,215.177,215.137,215.16,61300000.0
2006-07-26 13:32:00,215.155,215.155,215.13,215.141,85199999.0
2006-07-26 13:33:00,215.142,215.142,215.118,215.128,54800000.0
2006-07-26 13:34:00,215.12,215.146,215.12,215.146,10700000.0
2006-07-26 13:35:00,215.143,215.143,215.125,215.13,49700000.0
2006-07-26 13:36:00,215.124,215.126,215.123,215.123,36100000.0
2006-07-26 13:37:00,215.126,215.126,215.098,215.098,30500000.0
2006-07-26 13:38:00,215.08,215.089,215.069,215.069,42800000.0
2006-07-26 13:39:00,215.081,215.096,215.072,215.091,68100000.0
2006-07-26 13:40:00,215.084,215.114,215.077,215.079,65400000.0
2006-07-26 13:41:00,215.076,215.095,215.068,215.083,52399999.0
2006-07-26 13:42:00,215.078,215.082,215.064,215.068,60000001.0
2006-07-26 13:43:00,215.07,215.07,215.056,215.061,27700000.0
2006-07-26 13:44:00,215.052,215.052,214.991,215.008,98699998.0
2006-07-26 13:45:00,214.985,214.996,214.967,214.972,59199999.0
2006-07-26 13:46:00,214.965,214.969,214.957,214.96,42999999.0
2006-07-26 13:47:00,214.956,214.956,214.928,214.928,54600000.0
2006-07-26 13:48:00,214.936,214.949,214.923,214.934,34700000.0
2006-07-26 13:49:00,214.948,214.948,214.913,214.913,59800001.0
2006-07-26 13:50:00,214.931,214.931,214.908,214.908,54199999.0
2006-07-26 13:51:00,214.911,214.938,214.909,214.936,54500000.0
2006-07-26 13:52:00,214.946,214.972,214.946,214.972,18400000.0
2006-07-26 13:53:00,214.961,214.961,214.945,214.953,25300000.0
2006-07-26 13:54:00,214.941,214.95,214.931,214.939,48400000.0
2006-07-26 13:55:00,214.937,214.952,214.93,214.945,37100001.0
2006-07-26 13:56:00,214.936,214.954,214.936,214.954,25600000.0
2006-07-26 13:57:00,214.958,214.965,214.943,214.965,47500000.0
2006-07-26 13:58:00,214.968,214.979,214.967,214.979,87900001.0
2006-07-26 13:59:00,214.976,214.99,214.969,214.988,56500001.0
2006-07-26 14:00:00,214.964,214.984,214.959,214.979,43300000.0
2006-07-26 14:01:00,214.981,215.018,214.976,215.018,29100000.0
2006-07-26 14:02:00,215.025,215.028,215.005,215.005,66199999.0
2006-07-26 14:03:00,214.985,215.007,214.981,215.004,56500000.0
2006-07-26 14:04:00,214.987,215.01,214.968,214.98,31000000.0
2006-07-26 14:05:00,214.984,215.008,214.979,215.006,38800000.0
2006-07-26 14:06:00,214.997,215.009,214.991,215.001,42000000.0
2006-07-26 14:07:00,215.002,215.01,214.986,215.01,46600001.0
2006-07-26 14:08:00,215.011,215.038,215.011,215.038,40100000.0
2006-07-26 14:09:00,215.023,215.023,215.003,215.003,44600000.0
2006-07-26 14:10:00,214.997,215.01,214.977,214.977,34200000.0
2006-07-26 14:11:00,214.958,214.975,214.955,214.961,58600000.0
2006-07-26 14:12:00,214.958,214.958,214.943,214.95,72100000.0
2006-07-26 14:13:00,214.945,214.971,214.945,214.958,57200000.0
2006-07-26 14:14:00,214.971,214.979,214.952,214.969,50500000.0
2006-07-26 14:15:00,214.986,214.999,214.97,214.993,46000000.0
2006-07-26 14:16:00,215.019,215.019,214.99,214.99,39900000.0
2006-07-26 14:17:00,214.987,215.0,214.971,214.99,66100000.0
2006-07-26 14:18:00,214.975,214.98,214.966,214.976,34200000.0
2006-07-26 14:19:00,214.979,214.982,214.958,214.972,32700000.0
2006-07-26 14:20:00,214.973,214.989,214.967,214.977,86700000.0
2006-07-26 14:21:00,214.977,214.988,214.974,214.98,42700000.0
2006-07-26 14:22:00,214.976,215.007,214.976,214.998,80500001.0
2006-07-26 14:23:00,215.0,215.0,214.983,214.996,44800001.0
2006-07-26 14:24:00,214.987,214.995,214.971,214.972,57000001.0
2006-07-26 14:25:00,214.979,214.996,214.979,214.988,58100000.0
2006-07-26 14:26:00,214.991,215.018,214.989,215.018,22300000.0
2006-07-26 14:27:00,215.002,215.047,215.002,215.047,77700000.0
2006-07-26 14:28:00,215.033,215.055,215.015,215.04,76500000.0
2006-07-26 14:29:00,215.036,215.053,215.036,215.043,25600000.0
2006-07-26 14:30:00,215.023,215.04,215.02,215.04,39300000.0
2006-07-26 14:31:00,215.039,215.041,215.022,215.03,65200001.0
2006-07-26 14:32:00,215.032,215.054,215.03,215.054,35900000.0
2006-07-26 14:33:00,215.07,215.103,215.07,215.09,50300000.0
2006-07-26 14:34:00,215.093,215.093,215.066,215.066,27700000.0
2006-07-26 14:35:00,215.071,215.078,215.055,215.055,45100000.0
2006-07-26 14:36:00,215.07,215.078,215.067,215.072,34600000.0
2006-07-26 14:37:00,215.071,215.077,215.054,215.058,63500000.0
2006-07-26 14:38:00,215.069,215.085,215.069,215.082,42000000.0
2006-07-26 14:39:00,215.074,215.087,215.068,215.075,42500000.0
2006-07-26 14:40:00,215.075,215.083,215.063,215.083,62399999.0
2006-07-26 14:41:00,215.111,215.125,215.11,215.11,38900000.0
2006-07-26 14:42:00,215.111,215.114,215.098,215.114,51600001.0
2006-07-26 14:43:00,215.103,215.103,215.081,215.082,51599999.0
2006-07-26 14:44:00,215.081,215.094,215.075,215.088,36800000.0
2006-07-26 14:45:00,215.082,215.082,215.032,215.034,62299999.0
2006-07-26 14:46:00,215.039,215.054,215.039,215.044,27000000.0
2006-07-26 14:47:00,215.049,215.065,215.033,215.06,45900000.0
2006-07-26 14:48:00,215.059,215.091,215.059,215.091,11100000.0
2006-07-26 14:49:00,215.11,215.127,215.11,215.12,47199999.0
2006-07-26 14:50:00,215.108,215.126,215.108,215.124,58699999.0
2006-07-26 14:51:00,215.128,215.166,215.128,215.166,66500000.0
2006-07-26 14:52:00,215.168,215.168,215.125,215.132,50600000.0
2006-07-26 14:53:00,215.125,215.146,215.105,215.125,34800000.0
2006-07-26 14:54:00,215.126,215.142,215.113,215.139,43800000.0
2006-07-26 14:55:00,215.144,215.21,215.129,215.187,40800000.0
2006-07-26 14:56:00,215.185,215.269,215.166,215.258,51200000.0
2006-07-26 14:57:00,215.267,215.282,215.21,215.215,54600000.0
2006-07-26 14:58:00,215.211,215.215,215.193,215.193,49900000.0
2006-07-26 14:59:00,215.178,215.217,215.178,215.208,38599999.0
2006-07-26 15:00:00,215.208,215.209,215.19,215.209,54300000.0
2006-07-26 15:01:00,215.214,215.214,215.176,215.176,46900000.0
2006-07-26 15:02:00,215.162,215.201,215.155,215.201,34700000.0
2006-07-26 15:03:00,215.213,215.229,215.185,215.191,61700000.0
2006-07-26 15:04:00,215.215,215.244,215.213,215.241,42900000.0
2006-07-26 15:05:00,215.252,215.272,215.252,215.254,38800000.0
2006-07-26 15:06:00,215.257,215.257,215.234,215.246,71900000.0
2006-07-26 15:07:00,215.267,215.267,215.249,215.259,31100000.0
2006-07-26 15:08:00,215.275,215.288,215.275,215.277,24300000.0
2006-07-26 15:09:00,215.264,215.282,215.264,215.28,47600000.0
2006-07-26 15:10:00,215.272,215.283,215.264,215.277,51100000.0
2006-07-26 15:11:00,215.263,215.265,215.251,215.265,48400000.0
2006-07-26 15:12:00,215.25,215.25,215.239,215.245,39000000.0
2006-07-26 15:13:00,215.232,215.269,215.232,215.269,79300000.0
2006-07-26 15:14:00,215.278,215.278,215.254,215.273,57100001.0
2006-07-26 15:15:00,215.277,215.296,215.277,215.291,42400000.0
2006-07-26 15:16:00,215.3,215.337,215.295,215.311,39300000.0
2006-07-26 15:17:00,215.295,215.295,215.265,215.279,28600000.0
2006-07-26 15:18:00,215.287,215.303,215.278,215.289,86899999.0
2006-07-26 15:19:00,215.284,215.284,215.24,215.265,43000000.0
2006-07-26 15:20:00,215.263,215.293,215.252,215.293,74200001.0
2006-07-26 15:21:00,215.286,215.305,215.281,215.285,46100000.0
2006-07-26 15:22:00,215.274,215.292,215.26,215.26,49900001.0
2006-07-26 15:23:00,215.255,215.28,215.255,215.269,22100000.0
2006-07-26 15:24:00,215.286,215.329,215.286,215.311,64900000.0
2006-07-26 15:25:00,215.313,215.315,215.265,215.265,69900000.0
2006-07-26 15:26:00,215.27,215.309,215.27,215.272,62300001.0
2006-07-26 15:27:00,215.282,215.311,215.279,215.311,96300001.0
2006-07-26 15:28:00,215.308,215.321,215.298,215.3,40400000.0
2006-07-26 15:29:00,215.279,215.306,215.277,215.284,63500001.0
2006-07-26 15:30:00,215.27,215.29,215.251,215.251,80400001.0
2006-07-26 15:31:00,215.246,215.254,215.225,215.225,55500000.0
2006-07-26 15:32:00,215.236,215.25,215.227,215.227,45400001.0
2006-07-26 15:33:00,215.217,215.224,215.212,215.224,30700000.0
2006-07-26 15:34:00,215.211,215.236,215.208,215.236,73399999.0
2006-07-26 15:35:00,215.223,215.26,215.21,215.26,25900000.0
2006-07-26 15:36:00,215.278,215.278,215.245,215.26,49500000.0
2006-07-26 15:37:00,215.249,215.257,215.232,215.257,44800000.0
2006-07-26 15:38:00,215.262,215.262,215.219,215.232,70200000.0
2006-07-26 15:39:00,215.237,215.259,215.237,215.246,21100000.0
2006-07-26 15:40:00,215.25,215.26,215.229,215.247,69500001.0
2006-07-26 15:41:00,215.253,215.261,215.236,215.261,35900000.0
2006-07-26 15:42:00,215.258,215.267,215.234,215.253,54700001.0
2006-07-26 15:43:00,215.248,215.248,215.217,215.224,50300000.0
2006-07-26 15:44:00,215.231,215.231,215.212,215.225,37000000.0
2006-07-26 15:45:00,215.22,215.235,215.218,215.222,30900000.0
2006-07-26 15:46:00,215.239,215.253,215.227,215.239,51600000.0
2006-07-26 15:47:00,215.235,215.258,215.235,215.249,70899999.0
2006-07-26 15:48:00,215.262,215.262,215.234,215.246,61600000.0
2006-07-26 15:49:00,215.251,215.255,215.242,215.247,59800000.0
2006-07-26 15:50:00,215.232,215.246,215.216,215.232,49200000.0
2006-07-26 15:51:00,215.234,215.245,215.225,215.237,77200000.0
2006-07-26 15:52:00,215.236,215.268,215.236,215.246,62300000.0
2006-07-26 15:53:00,215.263,215.263,215.251,215.252,44400000.0
2006-07-26 15:54:00,215.264,215.271,215.257,215.26,44400000.0
2006-07-26 15:55:00,215.265,215.282,215.256,215.265,57799999.0
2006-07-26 15:56:00,215.266,215.266,215.231,215.235,31900000.0
2006-07-26 15:57:00,215.23,215.264,215.23,215.264,57700000.0
2006-07-26 15:58:00,215.254,215.254,215.227,215.24,26500000.0
2006-07-26 15:59:00,215.246,215.246,215.22,215.234,61800001.0
2006-07-26 16:00:00,215.253,215.266,215.239,215.26,50100000.0
2006-07-26 16:01:00,215.261,215.261,215.235,215.26,36499999.0
2006-07-26 16:02:00,215.258,215.262,215.243,215.262,78700000.0
2006-07-26 16:03:00,215.245,215.245,215.207,215.223,33700000.0
2006-07-26 16:04:00,215.221,215.232,215.206,215.217,51100000.0
2006-07-26 16:05:00,215.212,215.222,215.206,215.212,77099998.0
2006-07-26 16:06:00,215.212,215.249,215.212,215.236,49099999.0
2006-07-26 16:07:00,215.241,215.294,215.241,215.293,32300000.0
2006-07-26 16:08:00,215.308,215.32,215.287,215.29,29200000.0
2006-07-26 16:09:00,215.287,215.314,215.267,215.295,38800000.0
2006-07-26 16:10:00,215.293,215.316,215.28,215.316,36400000.0
2006-07-26 16:11:00,215.332,215.332,215.304,215.324,64600000.0
2006-07-26 16:12:00,215.356,215.377,215.356,215.361,33800000.0
2006-07-26 16:13:00,215.375,215.385,215.348,215.37,45200000.0
2006-07-26 16:14:00,215.374,215.405,215.374,215.405,25300000.0
2006-07-26 16:15:00,215.418,215.446,215.418,215.443,32900000.0
2006-07-26 16:16:00,215.44,215.485,215.44,215.483,35500000.0
2006-07-26 16:17:00,215.473,215.474,215.443,215.474,46900000.0
2006-07-26 16:18:00,215.455,215.484,215.455,215.46,53800000.0
2006-07-26 16:19:00,215.464,215.479,215.441,215.441,70600001.0
2006-07-26 16:20:00,215.425,215.504,215.424,215.499,47000000.0
2006-07-26 16:21:00,215.511,215.527,215.503,215.527,114200003.0
2006-07-26 16:22:00,215.55,215.559,215.522,215.53,55800000.0
2006-07-26 16:23:00,215.532,215.553,215.531,215.531,86000000.0
2006-07-26 16:24:00,215.542,215.542,215.515,215.515,40600000.0
2006-07-26 16:25:00,215.543,215.608,215.543,215.608,42900000.0
2006-07-26 16:26:00,215.613,215.626,215.608,215.612,50499999.0
2006-07-26 16:27:00,215.611,215.686,215.611,215.686,22100000.0
2006-07-26 16:28:00,215.676,215.676,215.638,215.647,24300000.0
2006-07-26 16:29:00,215.643,215.668,215.631,215.647,71100000.0
2006-07-26 16:30:00,215.635,215.702,215.619,215.702,68300000.0
2006-07-26 16:31:00,215.705,215.721,215.694,215.705,77400001.0
2006-07-26 16:32:00,215.718,215.801,215.71,215.801,23100000.0
2006-07-26 16:33:00,215.799,215.799,215.776,215.785,16100000.0
2006-07-26 16:34:00,215.794,215.839,215.794,215.833,22700000.0
2006-07-26 16:35:00,215.823,215.84,215.81,215.81,104100001.0
2006-07-26 16:36:00,215.812,215.82,215.772,215.772,36400000.0
2006-07-26 16:37:00,215.764,215.795,215.756,215.792,91500000.0
2006-07-26 16:38:00,215.786,215.792,215.756,215.759,33700000.0
2006-07-26 16:39:00,215.752,215.781,215.752,215.778,50100000.0
2006-07-26 16:40:00,215.77,215.773,215.749,215.749,20800000.0
2006-07-26 16:41:00,215.762,215.792,215.762,215.762,83200001.0
2006-07-26 16:42:00,215.759,215.759,215.734,215.747,27200000.0
2006-07-26 16:43:00,215.731,215.731,215.7,215.7,34300000.0
2006-07-26 16:44:00,215.707,215.741,215.707,215.73,59799999.0
2006-07-26 16:45:00,215.724,215.727,215.705,215.726,49100000.0
2006-07-26 16:46:00,215.72,215.748,215.704,215.704,54800000.0
2006-07-26 16:47:00,215.706,215.706,215.682,215.703,64800000.0
2006-07-26 16:48:00,215.699,215.719,215.688,215.702,59799999.0
2006-07-26 16:49:00,215.704,215.704,215.683,215.692,93399999.0
2006-07-26 16:50:00,215.692,215.706,215.686,215.692,19400000.0
2006-07-26 16:51:00,215.693,215.701,215.687,215.692,50600000.0
2006-07-26 16:52:00,215.692,215.702,215.685,215.695,28800000.0
2006-07-26 16:53:00,215.666,215.683,215.652,215.652,49100000.0
2006-07-26 16:54:00,215.648,215.673,215.648,215.673,33700000.0
2006-07-26 16:55:00,215.67,215.697,215.657,215.697,87100001.0
2006-07-26 16:56:00,215.705,215.729,215.705,215.717,40300000.0
2006-07-26 16:57:00,215.713,215.75,215.695,215.731,25200000.0
2006-07-26 16:58:00,215.744,215.755,215.736,215.749,34700001.0
2006-07-26 16:59:00,215.742,215.755,215.727,215.755,76200000.0
2006-07-26 17:00:00,215.757,215.772,215.735,215.735,47800000.0
2006-07-26 17:01:00,215.741,215.742,215.717,215.717,38100000.0
2006-07-26 17:02:00,215.721,215.723,215.693,215.718,28300000.0
2006-07-26 17:03:00,215.723,215.77,215.713,215.77,41900000.0
2006-07-26 17:04:00,215.798,215.798,215.753,215.753,62000001.0
2006-07-26 17:05:00,215.742,215.748,215.73,215.73,55700000.0
2006-07-26 17:06:00,215.748,215.75,215.728,215.75,77000000.0
2006-07-26 17:07:00,215.756,215.773,215.756,215.773,28500000.0
2006-07-26 17:08:00,215.752,215.789,215.746,215.789,19900000.0
2006-07-26 17:09:00,215.783,215.794,215.763,215.777,78399999.0
2006-07-26 17:10:00,215.779,215.788,215.765,215.774,33700000.0
2006-07-26 17:11:00,215.767,215.786,215.758,215.765,30800000.0
2006-07-26 17:12:00,215.753,215.76,215.744,215.757,85800000.0
2006-07-26 17:13:00,215.765,215.802,215.765,215.797,57400000.0
2006-07-26 17:14:00,215.806,215.806,215.776,215.785,37200000.0
2006-07-26 17:15:00,215.808,215.817,215.791,215.817,57600001.0
2006-07-26 17:16:00,215.837,215.866,215.837,215.85,24000000.0
2006-07-26 17:17:00,215.839,215.855,215.794,215.794,65900000.0
2006-07-26 17:18:00,215.801,215.832,215.801,215.831,30500000.0
2006-07-26 17:19:00,215.853,215.853,215.804,215.833,48400000.0
2006-07-26 17:20:00,215.854,215.891,215.852,215.882,73099999.0
2006-07-26 17:21:00,215.915,216.011,215.915,216.011,35700000.0
2006-07-26 17:22:00,215.999,215.999,215.966,215.968,19000000.0
2006-07-26 17:23:00,215.963,215.994,215.963,215.979,45300000.0
2006-07-26 17:24:00,215.97,216.093,215.97,216.093,52899999.0
2006-07-26 17:25:00,216.071,216.071,216.042,216.063,37700000.0
2006-07-26 17:26:00,216.069,216.069,216.028,216.035,30100000.0
2006-07-26 17:27:00,216.042,216.088,216.042,216.088,37700000.0
2006-07-26 17:28:00,216.093,216.158,216.091,216.149,51700000.0
2006-07-26 17:29:00,216.149,216.149,216.085,216.085,49400000.0
2006-07-26 17:30:00,216.06,216.082,216.06,216.062,22000000.0
2006-07-26 17:31:00,216.041,216.078,216.041,216.062,61900001.0
2006-07-26 17:32:00,216.054,216.091,216.054,216.088,35100000.0
2006-07-26 17:33:00,216.068,216.075,216.062,216.063,50400000.0
2006-07-26 17:34:00,216.065,216.082,216.065,216.082,39199999.0
2006-07-26 17:35:00,216.068,216.085,216.058,216.058,65300000.0
2006-07-26 17:36:00,216.054,216.073,216.045,216.06,63199999.0
2006-07-26 17:37:00,216.063,216.079,216.056,216.062,46700000.0
2006-07-26 17:38:00,216.058,216.079,216.055,216.073,68500001.0
2006-07-26 17:39:00,216.064,216.064,216.01,216.02,33500000.0
2006-07-26 17:40:00,216.018,216.026,216.005,216.005,18200000.0
2006-07-26 17:41:00,216.011,216.021,216.003,216.006,70000000.0
2006-07-26 17:42:00,215.986,215.986,215.97,215.975,55500000.0
2006-07-26 17:43:00,215.97,215.975,215.941,215.975,56700000.0
2006-07-26 17:44:00,215.976,216.002,215.971,215.987,60900001.0
2006-07-26 17:45:00,215.997,216.004,215.987,215.99,46199999.0
2006-07-26 17:46:00,215.997,216.049,215.993,215.993,72799999.0
2006-07-26 17:47:00,216.015,216.034,216.006,216.01,42999999.0
2006-07-26 17:48:00,215.999,216.014,215.975,215.975,58800000.0
2006-07-26 17:49:00,215.992,215.992,215.961,215.975,20800000.0
2006-07-26 17:50:00,215.991,215.996,215.985,215.985,45000000.0
2006-07-26 17:51:00,215.993,216.013,215.972,215.972,66100000.0
2006-07-26 17:52:00,215.976,215.976,215.932,215.947,37400000.0
2006-07-26 17:53:00,215.929,215.952,215.928,215.932,68399999.0
2006-07-26 17:54:00,215.934,215.94,215.9,215.905,23200000.0
2006-07-26 17:55:00,215.904,215.914,215.888,215.903,50600000.0
2006-07-26 17:56:00,215.897,215.922,215.887,215.906,47300000.0
2006-07-26 17:57:00,215.89,215.919,215.887,215.908,42399999.0
2006-07-26 17:58:00,215.892,215.892,215.846,215.853,71000001.0
2006-07-26 17:59:00,215.845,215.867,215.813,215.813,64500000.0
2006-07-26 18:00:00,215.825,215.825,215.767,215.767,49700000.0
2006-07-26 18:01:00,215.785,215.804,215.751,215.763,531999999.0
2006-07-26 18:02:00,215.777,215.794,215.731,215.783,718099995.0
2006-07-26 18:03:00,215.796,215.829,215.77,215.807,711199997.0
2006-07-26 18:04:00,215.835,215.919,215.83,215.903,468800000.0
2006-07-26 18:05:00,215.935,215.935,215.888,215.908,712400003.0
2006-07-26 18:06:00,215.901,215.948,215.901,215.931,558599999.0
2006-07-26 18:07:00,215.939,215.959,215.926,215.935,701800001.0
2006-07-26 18:08:00,215.943,216.021,215.943,216.002,639699997.0
2006-07-26 18:09:00,215.99,215.996,215.96,215.965,563500003.0
2006-07-26 18:10:00,215.957,215.978,215.925,215.925,491400002.0
2006-07-26 18:11:00,215.914,215.944,215.912,215.912,406599997.0
2006-07-26 18:12:00,215.902,215.916,215.888,215.905,242800000.0
2006-07-26 18:13:00,215.913,215.936,215.908,215.931,458000000.0
2006-07-26 18:14:00,215.939,215.98,215.916,215.98,687899997.0
2006-07-26 18:15:00,215.993,216.0,215.956,215.97,714599997.0
2006-07-26 18:16:00,215.963,215.973,215.903,215.909,711300002.0
2006-07-26 18:17:00,215.897,215.905,215.88,215.885,263199998.0
2006-07-26 18:18:00,215.887,215.918,215.873,215.886,336200000.0
2006-07-26 18:19:00,215.87,215.901,215.851,215.881,522700001.0
2006-07-26 18:20:00,215.875,215.882,215.844,215.847,555000003.0
2006-07-26 18:21:00,215.858,215.909,215.858,215.885,626500000.0
2006-07-26 18:22:00,215.879,215.898,215.866,215.887,568699998.0
2006-07-26 18:23:00,215.891,215.923,215.886,215.887,867700004.0
2006-07-26 18:24:00,215.886,215.94,215.883,215.912,587199997.0
2006-07-26 18:25:00,215.915,215.915,215.827,215.827,514299999.0
2006-07-26 18:26:00,215.82,215.862,215.818,215.854,313799999.0
2006-07-26 18:27:00,215.863,215.893,215.835,215.873,377599998.0
2006-07-26 18:28:00,215.881,215.886,215.855,215.858,354100000.0
2006-07-26 18:29:00,215.855,215.856,215.815,215.832,408400000.0
2006-07-26 18:30:00,215.84,215.883,215.828,215.864,357499998.0
2006-07-26 18:31:00,215.873,215.883,215.852,215.875,386200000.0
2006-07-26 18:32:00,215.869,215.895,215.858,215.872,454900001.0
2006-07-26 18:33:00,215.889,215.919,215.881,215.917,448699998.0
2006-07-26 18:34:00,215.918,215.95,215.899,215.92,562000000.0
2006-07-26 18:35:00,215.913,215.921,215.862,215.862,401500001.0
2006-07-26 18:36:00,215.86,215.92,215.86,215.916,358399999.0
2006-07-26 18:37:00,215.925,215.925,215.882,215.91,127599999.0
2006-07-26 18:38:00,215.919,215.931,215.895,215.924,153000000.0
2006-07-26 18:39:00,215.924,215.932,215.893,215.909,117699999.0
2006-07-26 18:40:00,215.897,215.921,215.873,215.882,383399999.0
2006-07-26 18:41:00,215.87,215.894,215.87,215.874,332899999.0
2006-07-26 18:42:00,215.883,215.908,215.881,215.897,256100001.0
2006-07-26 18:43:00,215.915,215.941,215.903,215.924,142000001.0
2006-07-26 18:44:00,215.935,215.963,215.929,215.933,282699998.0
2006-07-26 18:45:00,215.936,215.942,215.899,215.924,184100001.0
2006-07-26 18:46:00,215.924,215.949,215.924,215.93,171200001.0
2006-07-26 18:47:00,215.926,215.948,215.916,215.916,73900001.0
2006-07-26 18:48:00,215.924,215.934,215.899,215.92,123099999.0
2006-07-26 18:49:00,215.918,215.935,215.907,215.935,137000000.0
2006-07-26 18:50:00,215.947,215.977,215.935,215.977,270600001.0
2006-07-26 18:51:00,215.971,215.977,215.89,215.89,229699998.0
2006-07-26 18:52:00,215.89,215.91,215.864,215.91,300400001.0
2006-07-26 18:53:00,215.929,215.983,215.914,215.94,260000000.0
2006-07-26 18:54:00,215.945,215.945,215.901,215.901,228600000.0
2006-07-26 18:55:00,215.904,215.937,215.895,215.895,237300001.0
2006-07-26 18:56:00,215.885,215.906,215.876,215.906,21000000.0
2006-07-26 18:57:00,215.908,215.923,215.891,215.923,178300002.0
2006-07-26 18:58:00,215.93,215.947,215.922,215.937,310300001.0
2006-07-26 18:59:00,215.928,215.951,215.924,215.924,314100000.0
2006-07-26 19:00:00,215.904,215.915,215.897,215.902,58400000.0
2006-07-26 19:01:00,215.9,215.905,215.876,215.892,90600000.0
2006-07-26 19:02:00,215.897,215.946,215.897,215.94,234400000.0
2006-07-26 19:03:00,215.941,215.955,215.918,215.942,266100003.0
2006-07-26 19:04:00,215.95,215.967,215.945,215.945,233700001.0
2006-07-26 19:05:00,215.939,215.963,215.939,215.95,193899998.0
2006-07-26 19:06:00,215.945,215.945,215.906,215.939,394199999.0
2006-07-26 19:07:00,215.947,215.955,215.937,215.94,317199997.0
2006-07-26 19:08:00,215.93,215.935,215.903,215.917,264500000.0
2006-07-26 19:09:00,215.9,215.915,215.895,215.91,242000002.0
2006-07-26 19:10:00,215.915,215.923,215.892,215.895,138400001.0
2006-07-26 19:11:00,215.89,215.902,215.89,215.898,43400000.0
2006-07-26 19:12:00,215.896,215.9,215.889,215.89,77100000.0
2006-07-26 19:13:00,215.885,215.899,215.865,215.889,167300001.0
2006-07-26 19:14:00,215.885,215.894,215.86,215.872,243600000.0
2006-07-26 19:15:00,215.879,215.899,215.865,215.89,262599999.0
2006-07-26 19:16:00,215.889,215.889,215.871,215.878,28300000.0
2006-07-26 19:17:00,215.9,215.9,215.89,215.895,118500000.0
2006-07-26 19:18:00,215.894,215.912,215.887,215.899,192200001.0
2006-07-26 19:19:00,215.9,215.916,215.888,215.899,194700001.0
2006-07-26 19:20:00,215.899,215.904,215.884,215.899,180900000.0
2006-07-26 19:21:00,215.894,215.894,215.876,215.877,152999998.0
2006-07-26 19:22:00,215.869,215.875,215.859,215.862,97699999.0
2006-07-26 19:23:00,215.855,215.871,215.844,215.846,412700002.0
2006-07-26 19:24:00,215.847,215.868,215.845,215.86,104200000.0
2006-07-26 19:25:00,215.858,215.873,215.855,215.865,179600001.0
2006-07-26 19:26:00,215.865,215.888,215.863,215.87,445299999.0
2006-07-26 19:27:00,215.855,215.876,215.847,215.847,283199999.0
2006-07-26 19:28:00,215.84,215.84,215.8,215.827,266999999.0
2006-07-26 19:29:00,215.826,215.826,215.81,215.815,98100000.0
2006-07-26 19:30:00,215.817,215.835,215.817,215.82,358800000.0
2006-07-26 19:31:00,215.806,215.807,215.774,215.774,147199999.0
2006-07-26 19:32:00,215.763,215.798,215.763,215.779,389500001.0
2006-07-26 19:33:00,215.778,215.784,215.75,215.784,171500001.0
2006-07-26 19:34:00,215.776,215.776,215.731,215.732,223099999.0
2006-07-26 19:35:00,215.726,215.754,215.726,215.739,316400000.0
2006-07-26 19:36:00,215.75,215.772,215.75,215.751,185700000.0
2006-07-26 19:37:00,215.754,215.758,215.737,215.758,91600001.0
2006-07-26 19:38:00,215.756,215.756,215.699,215.724,133300000.0
2006-07-26 19:39:00,215.726,215.769,215.726,215.745,201200000.0
2006-07-26 19:40:00,215.755,215.782,215.74,215.767,249800000.0
2006-07-26 19:41:00,215.78,215.829,215.765,215.808,401200000.0
2006-07-26 19:42:00,215.832,215.896,215.829,215.884,257899999.0
2006-07-26 19:43:00,215.894,215.894,215.844,215.845,77900000.0
2006-07-26 19:44:00,215.835,215.841,215.817,215.822,199299999.0
2006-07-26 19:45:00,215.837,215.888,215.837,215.869,144799999.0
2006-07-26 19:46:00,215.886,215.886,215.867,215.876,91400000.0
2006-07-26 19:47:00,215.875,215.877,215.87,215.875,66999999.0
2006-07-26 19:48:00,215.865,215.9,215.865,215.895,283399998.0
2006-07-26 19:49:00,215.895,215.912,215.863,215.863,241199999.0
2006-07-26 19:50:00,215.858,215.871,215.851,215.855,135600000.0
2006-07-26 19:51:00,215.865,215.894,215.849,215.879,165100000.0
2006-07-26 19:52:00,215.878,215.878,215.852,215.873,154200000.0
2006-07-26 19:53:00,215.881,215.881,215.845,215.865,160299999.0
2006-07-26 19:54:00,215.865,215.869,215.849,215.854,139900000.0
2006-07-26 19:55:00,215.845,215.86,215.836,215.847,68500000.0
2006-07-26 19:56:00,215.855,215.869,215.848,215.865,110200000.0
2006-07-26 19:57:00,215.858,215.869,215.853,215.868,215299999.0
2006-07-26 19:58:00,215.874,215.886,215.838,215.838,166300000.0
2006-07-26 19:59:00,215.834,215.84,215.79,215.823,261600001.0
2006-07-26 20:00:00,215.827,215.83,215.802,215.827,111600000.0
2006-07-26 20:01:00,215.822,215.86,215.787,215.802,122900000.0
2006-07-26 20:02:00,215.788,215.788,215.754,215.754,119800001.0
2006-07-26 20:03:00,215.751,215.791,215.751,215.783,96500000.0
2006-07-26 20:04:00,215.78,215.786,215.724,215.724,132299999.0
2006-07-26 20:05:00,215.722,215.76,215.722,215.749,171600000.0
2006-07-26 20:06:00,215.752,215.762,215.736,215.745,189900000.0
2006-07-26 20:07:00,215.749,215.749,215.686,215.712,154500002.0
2006-07-26 20:08:00,215.72,215.763,215.697,215.746,149200001.0
2006-07-26 20:09:00,215.755,215.779,215.726,215.726,151999999.0
2006-07-26 20:10:00,215.713,215.724,215.671,215.705,152200001.0
2006-07-26 20:11:00,215.702,215.711,215.677,215.693,266300000.0
2006-07-26 20:12:00,215.694,215.729,215.693,215.72,516700002.0
2006-07-26 20:13:00,215.726,215.75,215.715,215.741,175500000.0
2006-07-26 20:14:00,215.754,215.769,215.727,215.754,197999998.0
2006-07-26 20:15:00,215.762,215.787,215.744,215.745,317099999.0
2006-07-26 20:16:00,215.73,215.733,215.688,215.705,179900000.0
2006-07-26 20:17:00,215.707,215.732,215.705,215.718,64900000.0
2006-07-26 20:18:00,215.712,215.728,215.687,215.687,155200001.0
2006-07-26 20:19:00,215.678,215.678,215.507,215.507,164899999.0
2006-07-26 20:20:00,215.493,215.538,215.465,215.48,290200001.0
2006-07-26 20:21:00,215.482,215.555,215.482,215.522,104800000.0
2006-07-26 20:22:00,215.537,215.563,215.52,215.536,217499998.0
2006-07-26 20:23:00,215.533,215.549,215.52,215.54,194500002.0
2006-07-26 20:24:00,215.543,215.562,215.515,215.515,131999999.0
2006-07-26 20:25:00,215.515,215.578,215.515,215.578,271100001.0
2006-07-26 20:26:00,215.584,215.599,215.547,215.581,282000002.0
2006-07-26 20:27:00,215.575,215.603,215.556,215.602,162899999.0
2006-07-26 20:28:00,215.598,215.623,215.508,215.508,365100001.0
2006-07-26 20:29:00,215.515,215.554,215.492,215.526,490600002.0
2006-07-26 20:30:00,215.528,215.528,215.475,215.476,539200000.0
2006-07-26 20:31:00,215.481,215.529,215.48,215.493,451199998.0
2006-07-26 20:32:00,215.503,215.519,215.481,215.506,620500004.0
2006-07-26 20:33:00,215.499,215.536,215.481,215.489,187500001.0
2006-07-26 20:34:00,215.478,215.478,215.434,215.471,161300001.0
2006-07-26 20:35:00,215.464,215.466,215.405,215.429,113100000.0
2006-07-26 20:36:00,215.442,215.465,215.431,215.455,129400001.0
2006-07-26 20:37:00,215.442,215.442,215.413,215.43,115100000.0
2006-07-26 20:38:00,215.422,215.479,215.414,215.478,288699999.0
2006-07-26 20:39:00,215.483,215.508,215.47,215.477,212400000.0
2006-07-26 20:40:00,215.478,215.478,215.433,215.453,403100000.0
2006-07-26 20:41:00,215.446,215.453,215.422,215.453,236400000.0
2006-07-26 20:42:00,215.453,215.478,215.431,215.455,295900001.0
2006-07-26 20:43:00,215.452,215.472,215.415,215.472,344500003.0
2006-07-26 20:44:00,215.474,215.478,215.446,215.478,407300001.0
2006-07-26 20:45:00,215.486,215.495,215.432,215.469,229500000.0
2006-07-26 20:46:00,215.466,215.49,215.458,215.481,272300001.0
2006-07-26 20:47:00,215.484,215.516,215.464,215.505,277800001.0
2006-07-26 20:48:00,215.524,215.538,215.507,215.514,256200001.0
2006-07-26 20:49:00,215.524,215.553,215.49,215.49,153700001.0
2006-07-26 20:50:00,215.487,215.547,215.487,215.547,357199998.0
2006-07-26 20:51:00,215.544,215.567,215.517,215.547,169700000.0
2006-07-26 20:52:00,215.558,215.579,215.554,215.579,102800000.0
2006-07-26 20:53:00,215.575,215.577,215.541,215.543,235200002.0
2006-07-26 20:54:00,215.537,215.537,215.498,215.511,162300001.0
2006-07-26 20:55:00,215.496,215.5,215.467,215.491,305600000.0
2006-07-26 20:56:00,215.496,215.517,215.484,215.505,197500001.0
2006-07-26 20:57:00,215.499,215.499,215.452,215.479,400300002.0
2006-07-26 20:58:00,215.482,215.495,215.428,215.438,368600000.0
2006-07-26 20:59:00,215.444,215.498,215.439,215.48,630299997.0
2006-07-26 21:00:00,215.487,215.496,215.469,215.475,559800000.0
2006-07-26 21:01:00,215.476,215.491,215.461,215.461,448800003.0
2006-07-26 21:02:00,215.457,215.478,215.453,215.462,225600000.0
2006-07-26 21:03:00,215.463,215.464,215.431,215.431,204700000.0
2006-07-26 21:04:00,215.445,215.465,215.437,215.457,111899999.0
2006-07-26 21:05:00,215.462,215.487,215.457,215.482,151500000.0
2006-07-26 21:06:00,215.477,215.477,215.446,215.462,111200000.0
2006-07-26 21:07:00,215.483,215.488,215.463,215.477,240499997.0
2006-07-26 21:08:00,215.467,215.467,215.428,215.443,151799999.0
2006-07-26 21:09:00,215.442,215.453,215.438,215.447,28800000.0
2006-07-26 21:10:00,215.447,215.468,215.438,215.465,90400001.0
2006-07-26 21:11:00,215.46,215.46,215.417,215.442,152299999.0
2006-07-26 21:12:00,215.453,215.475,215.439,215.452,81200000.0
2006-07-26 21:13:00,215.453,215.461,215.443,215.457,129000000.0
2006-07-26 21:14:00,215.458,215.465,215.435,215.435,290400000.0
2006-07-26 21:15:00,215.446,215.467,215.443,215.451,353000003.0
2006-07-26 21:16:00,215.44,215.446,215.424,215.424,92100000.0
2006-07-26 21:17:00,215.429,215.449,215.42,215.422,194799999.0
2006-07-26 21:18:00,215.416,215.435,215.411,215.421,174600001.0
2006-07-26 21:19:00,215.425,215.446,215.424,215.43,204700000.0
2006-07-26 21:20:00,215.427,215.467,215.418,215.445,395999998.0
2006-07-26 21:21:00,215.446,215.452,215.429,215.44,202600000.0
2006-07-26 21:22:00,215.436,215.445,215.416,215.416,243199999.0
2006-07-26 21:23:00,215.417,215.446,215.417,215.437,139200000.0
2006-07-26 21:24:00,215.443,215.454,215.417,215.417,224999998.0
2006-07-26 21:25:00,215.412,215.44,215.404,215.44,302600000.0
2006-07-26 21:26:00,215.435,215.435,215.418,215.427,88400001.0
2006-07-26 21:27:00,215.427,215.427,215.38,215.401,151699999.0
2006-07-26 21:28:00,215.412,215.412,215.387,215.389,120500000.0
2006-07-26 21:29:00,215.398,215.43,215.398,215.425,78200000.0
2006-07-26 21:30:00,215.43,215.44,215.425,215.435,74900000.0
2006-07-26 21:31:00,215.414,215.429,215.402,215.413,62499999.0
2006-07-26 21:32:00,215.408,215.415,215.401,215.406,117000000.0
2006-07-26 21:33:00,215.399,215.411,215.39,215.4,163499999.0
2006-07-26 21:34:00,215.407,215.409,215.392,215.407,91700000.0
2006-07-26 21:35:00,215.407,215.416,215.407,215.407,70800000.0
2006-07-26 21:36:00,215.414,215.414,215.396,215.396,85500000.0
2006-07-26 21:37:00,215.393,215.406,215.393,215.406,141200000.0
2006-07-26 21:38:00,215.402,215.447,215.402,215.428,72900001.0
2006-07-26 21:39:00,215.429,215.444,215.426,215.444,59800001.0
2006-07-26 21:40:00,215.447,215.484,215.447,215.477,67800000.0
2006-07-26 21:41:00,215.479,215.489,215.472,215.477,23600000.0
2006-07-26 21:42:00,215.483,215.493,215.465,215.467,149999999.0
2006-07-26 21:43:00,215.475,215.492,215.475,215.492,31100000.0
2006-07-26 21:44:00,215.492,215.502,215.469,215.48,278599997.0
2006-07-26 21:45:00,215.487,215.506,215.476,215.494,90599999.0
2006-07-26 21:46:00,215.502,215.521,215.501,215.515,114999999.0
2006-07-26 21:47:00,215.52,215.52,215.501,215.501,39800000.0
2006-07-26 21:48:00,215.5,215.5,215.478,215.49,162200001.0
2006-07-26 21:49:00,215.483,215.507,215.483,215.501,61000000.0
2006-07-26 21:50:00,215.519,215.519,215.507,215.512,48600000.0
2006-07-26 21:51:00,215.51,215.53,215.508,215.51,91100000.0
2006-07-26 21:52:00,215.52,215.537,215.519,215.525,51499999.0
2006-07-26 21:53:00,215.536,215.536,215.516,215.531,24900000.0
2006-07-26 21:54:00,215.543,215.559,215.503,215.53,83699999.0
2006-07-26 21:55:00,215.529,215.567,215.529,215.548,85100000.0
2006-07-26 21:56:00,215.535,215.562,215.535,215.553,42200000.0
2006-07-26 21:57:00,215.536,215.566,215.532,215.546,37100000.0
2006-07-26 21:58:00,215.546,215.555,215.521,215.543,67700000.0
2006-07-26 21:59:00,215.56,215.585,215.557,215.576,187900000.0
2006-07-26 22:00:00,215.567,215.595,215.551,215.565,201200000.0
2006-07-26 22:01:00,215.556,215.556,215.524,215.555,160000000.0
2006-07-26 22:02:00,215.554,215.585,215.55,215.558,270000001.0
2006-07-26 22:03:00,215.571,215.575,215.56,215.56,92800002.0
2006-07-26 22:04:00,215.555,215.576,215.543,215.543,156800000.0
2006-07-26 22:05:00,215.539,215.561,215.522,215.522,85400000.0
2006-07-26 22:06:00,215.518,215.536,215.518,215.525,40200000.0
2006-07-26 22:07:00,215.512,215.513,215.492,215.493,50400001.0
2006-07-26 22:08:00,215.5,215.516,215.487,215.516,73700001.0
2006-07-26 22:09:00,215.491,215.491,215.422,215.424,45199999.0
2006-07-26 22:10:00,215.432,215.445,215.406,215.445,28400000.0
2006-07-26 22:11:00,215.434,215.436,215.371,215.425,100899999.0
2006-07-26 22:12:00,215.435,215.439,215.432,215.438,97400000.0
2006-07-26 22:13:00,215.443,215.443,215.417,215.426,38300000.0
2006-07-26 22:14:00,215.438,215.447,215.399,215.437,29100000.0
2006-07-26 22:15:00,215.462,215.492,215.442,215.442,146400000.0
2006-07-26 22:16:00,215.434,215.442,215.398,215.398,203600000.0
2006-07-26 22:17:00,215.383,215.462,215.383,215.46,52000000.0
2006-07-26 22:18:00,215.465,215.482,215.45,215.472,46500000.0
2006-07-26 22:19:00,215.472,215.497,215.466,215.473,103000002.0
2006-07-26 22:20:00,215.464,215.471,215.445,215.455,61800000.0
2006-07-26 22:21:00,215.466,215.481,215.44,215.448,44200000.0
2006-07-26 22:22:00,215.458,215.483,215.458,215.468,117200001.0
2006-07-26 22:23:00,215.477,215.478,215.454,215.472,87100000.0
2006-07-26 22:24:00,215.485,215.516,215.466,215.491,53400000.0
2006-07-26 22:25:00,215.472,215.485,215.459,215.485,69799999.0
2006-07-26 22:26:00,215.486,215.486,215.467,215.468,44600000.0
2006-07-26 22:27:00,215.472,215.503,215.472,215.492,239500002.0
2006-07-26 22:28:00,215.512,215.52,215.509,215.52,50100000.0
2006-07-26 22:29:00,215.513,215.513,215.488,215.498,142699999.0
2006-07-26 22:30:00,215.497,215.508,215.49,215.508,52200000.0
2006-07-26 22:31:00,215.513,215.514,215.493,215.514,40300000.0
2006-07-26 22:32:00,215.517,215.526,215.503,215.503,101199999.0
2006-07-26 22:33:00,215.506,215.515,215.494,215.51,210300002.0
2006-07-26 22:34:00,215.513,215.537,215.513,215.529,311300000.0
2006-07-26 22:35:00,215.535,215.535,215.505,215.517,35600000.0
2006-07-26 22:36:00,215.521,215.528,215.496,215.514,96800000.0
2006-07-26 22:37:00,215.531,215.579,215.531,215.558,56600000.0
2006-07-26 22:38:00,215.565,215.565,215.529,215.529,29200000.0
2006-07-26 22:39:00,215.531,215.542,215.519,215.523,30500000.0
2006-07-26 22:40:00,215.526,215.533,215.515,215.515,73700000.0
2006-07-26 22:41:00,215.528,215.541,215.524,215.541,74800000.0
2006-07-26 22:42:00,215.534,215.534,215.52,215.521,33200000.0
2006-07-26 22:43:00,215.527,215.538,215.514,215.514,81200000.0
2006-07-26 22:44:00,215.516,215.535,215.505,215.505,127700000.0
2006-07-26 22:45:00,215.523,215.546,215.521,215.546,115399999.0
2006-07-26 22:46:00,215.551,215.568,215.551,215.56,66499999.0
2006-07-26 22:47:00,215.553,215.558,215.537,215.54,77300001.0
2006-07-26 22:48:00,215.545,215.546,215.518,215.546,82200000.0
2006-07-26 22:49:00,215.549,215.577,215.548,215.548,60899999.0
2006-07-26 22:50:00,215.553,215.561,215.539,215.552,50100000.0
2006-07-26 22:51:00,215.563,215.577,215.56,215.577,58500000.0
2006-07-26 22:52:00,215.572,215.588,215.561,215.561,76500000.0
2006-07-26 22:53:00,215.567,215.6,215.562,215.6,124500000.0
2006-07-26 22:54:00,215.597,215.597,215.586,215.591,48800000.0
2006-07-26 22:55:00,215.581,215.6,215.57,215.6,76799999.0
2006-07-26 22:56:00,215.598,215.627,215.591,215.619,72800001.0
2006-07-26 22:57:00,215.617,215.617,215.581,215.581,81100000.0
2006-07-26 22:58:00,215.582,215.591,215.541,215.541,24700000.0
2006-07-26 22:59:00,215.535,215.555,215.535,215.545,106000000.0
2006-07-26 23:00:00,215.56,215.584,215.484,215.509,78299999.0
2006-07-26 23:01:00,215.56,215.578,215.488,215.543,46299999.0
2006-07-26 23:02:00,215.5,215.535,215.472,215.507,42700000.0
2006-07-26 23:03:00,215.528,215.564,215.499,215.56,89599999.0
2006-07-26 23:04:00,215.518,215.544,215.48,215.537,47800001.0
2006-07-26 23:05:00,215.549,215.551,215.461,215.461,44500000.0
2006-07-26 23:06:00,215.53,215.555,215.459,215.541,106599999.0
2006-07-26 23:07:00,215.582,215.582,215.502,215.505,47900000.0
2006-07-26 23:08:00,215.558,215.57,215.503,215.525,42200000.0
2006-07-26 23:09:00,215.538,215.552,215.515,215.532,46700000.0
2006-07-26 23:10:00,215.536,215.546,215.511,215.535,107400000.0
2006-07-26 23:11:00,215.484,215.54,215.481,215.53,53200000.0
2006-07-26 23:12:00,215.557,215.585,215.516,215.58,43500000.0
2006-07-26 23:13:00,215.522,215.581,215.477,215.575,38599999.0
2006-07-26 23:14:00,215.562,215.613,215.522,215.561,59599999.0
2006-07-26 23:15:00,215.64,215.64,215.567,215.628,39200000.0
2006-07-26 23:16:00,215.592,215.657,215.578,215.604,71300001.0
2006-07-26 23:17:00,215.627,215.63,215.584,215.584,30000000.0
2006-07-26 23:18:00,215.587,215.596,215.54,215.551,42300000.0
2006-07-26 23:19:00,215.55,215.591,215.541,215.558,43199999.0
2006-07-26 23:20:00,215.582,215.582,215.5,215.53,41600000.0
2006-07-26 23:21:00,215.558,215.594,215.518,215.594,61700000.0
2006-07-26 23:22:00,215.563,215.656,215.553,215.624,80800000.0
2006-07-26 23:23:00,215.595,215.627,215.573,215.596,53799999.0
2006-07-26 23:24:00,215.63,215.63,215.576,215.604,50600000.0
2006-07-26 23:25:00,215.583,215.612,215.553,215.591,49100000.0
2006-07-26 23:26:00,215.585,215.601,215.542,215.542,47700000.0
2006-07-26 23:27:00,215.55,215.584,215.529,215.554,15700000.0
2006-07-26 23:28:00,215.545,215.588,215.526,215.575,58300000.0
2006-07-26 23:29:00,215.528,215.603,215.516,215.578,55200000.0
2006-07-26 23:30:00,215.542,215.552,215.498,215.547,35800000.0
2006-07-26 23:31:00,215.521,215.546,215.493,215.502,28500000.0
2006-07-26 23:32:00,215.584,215.601,215.523,215.566,49200000.0
2006-07-26 23:33:00,215.596,215.61,215.536,215.536,32200000.0
2006-07-26 23:34:00,215.551,215.562,215.526,215.535,61500000.0
2006-07-26 23:35:00,215.539,215.597,215.539,215.593,36400000.0
2006-07-26 23:36:00,215.603,215.604,215.581,215.585,25700000.0
2006-07-26 23:37:00,215.566,215.568,215.551,215.562,33300000.0
2006-07-26 23:38:00,215.581,215.586,215.572,215.582,20600000.0
2006-07-26 23:39:00,215.582,215.582,215.567,215.582,79800001.0
2006-07-26 23:40:00,215.58,215.585,215.57,215.57,83600000.0
2006-07-26 23:41:00,215.585,215.59,215.575,215.585,45300000.0
2006-07-26 23:42:00,215.572,215.59,215.572,215.585,48600000.0
2006-07-26 23:43:00,215.58,215.59,215.575,215.59,48800000.0
2006-07-26 23:44:00,215.58,215.59,215.575,215.58,61700001.0
2006-07-26 23:45:00,215.585,215.585,215.575,215.575,60400000.0
2006-07-26 23:46:00,215.577,215.58,215.575,215.58,72200000.0
2006-07-26 23:47:00,215.585,215.59,215.58,215.58,19500000.0
2006-07-26 23:48:00,215.58,215.59,215.57,215.59,30900000.0
2006-07-26 23:49:00,215.585,215.585,215.567,215.585,100500002.0
2006-07-26 23:50:00,215.58,215.58,215.567,215.575,23200000.0
2006-07-26 23:51:00,215.577,215.585,215.57,215.585,32700000.0
2006-07-26 23:52:00,215.58,215.587,215.575,215.58,30000000.0
2006-07-26 23:53:00,215.585,215.59,215.57,215.57,53300000.0
2006-07-26 23:54:00,215.58,215.59,215.57,215.575,54200000.0
2006-07-26 23:55:00,215.58,215.59,215.575,215.58,28000000.0
2006-07-26 23:56:00,215.595,215.595,215.58,215.585,42200000.0
2006-07-26 23:57:00,215.58,215.595,215.577,215.585,39300000.0
2006-07-26 23:58:00,215.585,215.585,215.572,215.577,67800000.0
2006-07-26 23:59:00,215.59,215.59,215.58,215.58,23500000.0
2006-07-27 00:00:00,215.59,215.59,215.57,215.58,38700000.0
2006-07-27 00:01:00,215.57,215.585,215.57,215.585,19500000.0
2006-07-27 00:02:00,215.577,215.595,215.57,215.595,59700001.0
2006-07-27 00:03:00,215.58,215.588,215.565,215.588,47400000.0
2006-07-27 00:04:00,215.58,215.585,215.575,215.582,18400000.0
2006-07-27 00:05:00,215.58,215.59,215.575,215.58,40500001.0
2006-07-27 00:06:00,215.585,215.587,215.58,215.58,16300000.0
2006-07-27 00:07:00,215.587,215.587,215.57,215.585,30700000.0
2006-07-27 00:08:00,215.582,215.597,215.57,215.59,63100000.0
2006-07-27 00:09:00,215.58,215.59,215.572,215.59,28700000.0
2006-07-27 00:10:00,215.58,215.588,215.57,215.577,57300000.0
2006-07-27 00:11:00,215.575,215.585,215.57,215.578,59700001.0
2006-07-27 00:12:00,215.58,215.59,215.572,215.585,114799999.0
2006-07-27 00:13:00,215.58,215.595,215.577,215.58,35200000.0
2006-07-27 00:14:00,215.578,215.578,215.493,215.535,66400000.0
2006-07-27 00:15:00,215.511,215.549,215.467,215.467,32400000.0
2006-07-27 00:16:00,215.45,215.538,215.45,215.533,55600000.0
2006-07-27 00:17:00,215.514,215.533,215.494,215.519,50700000.0
2006-07-27 00:18:00,215.553,215.553,215.487,215.553,38700000.0
2006-07-27 00:19:00,215.533,215.553,215.512,215.512,38100000.0
2006-07-27 00:20:00,215.549,215.57,215.522,215.56,70000000.0
2006-07-27 00:21:00,215.555,215.588,215.527,215.57,36600000.0
2006-07-27 00:22:00,215.587,215.613,215.539,215.574,14800000.0
2006-07-27 00:23:00,215.61,215.628,215.594,215.602,60900000.0
2006-07-27 00:24:00,215.605,215.616,215.541,215.541,22900000.0
2006-07-27 00:25:00,215.53,215.609,215.524,215.58,25600000.0
2006-07-27 00:26:00,215.55,215.606,215.544,215.57,65700000.0
2006-07-27 00:27:00,215.568,215.6,215.54,215.572,61000000.0
2006-07-27 00:28:00,215.563,215.595,215.54,215.584,53200000.0
2006-07-27 00:29:00,215.557,215.647,215.549,215.645,55500000.0
2006-07-27 00:30:00,215.591,215.627,215.578,215.578,82200000.0
2006-07-27 00:31:00,215.618,215.626,215.598,215.621,51300000.0
2006-07-27 00:32:00,215.61,215.63,215.585,215.622,51400000.0
2006-07-27 00:33:00,215.62,215.641,215.59,215.616,52900000.0
2006-07-27 00:34:00,215.649,215.674,215.605,215.615,73199999.0
2006-07-27 00:35:00,215.63,215.709,215.63,215.7,56900000.0
2006-07-27 00:36:00,215.674,215.704,215.658,215.696,59400000.0
2006-07-27 00:37:00,215.664,215.701,215.651,215.689,31200000.0
2006-07-27 00:38:00,215.69,215.715,215.665,215.704,17300000.0
2006-07-27 00:39:00,215.714,215.723,215.66,215.667,29900000.0
2006-07-27 00:40:00,215.707,215.724,215.655,215.691,77200001.0
2006-07-27 00:41:00,215.707,215.74,215.683,215.74,83100000.0
2006-07-27 00:42:00,215.69,215.711,215.656,215.688,25600000.0
2006-07-27 00:43:00,215.697,215.702,215.625,215.647,88900000.0
2006-07-27 00:44:00,215.658,215.7,215.633,215.681,33500000.0
2006-07-27 00:45:00,215.695,215.711,215.65,215.677,68300000.0
2006-07-27 00:46:00,215.649,215.686,215.639,215.651,60900000.0
2006-07-27 00:47:00,215.682,215.695,215.65,215.67,34700000.0
2006-07-27 00:48:00,215.69,215.717,215.671,215.689,41700000.0
2006-07-27 00:49:00,215.677,215.736,215.677,215.729,28100000.0
2006-07-27 00:50:00,215.747,215.747,215.694,215.716,50899999.0
2006-07-27 00:51:00,215.706,215.729,215.685,215.685,51600000.0
2006-07-27 00:52:00,215.686,215.747,215.674,215.742,52100000.0
2006-07-27 00:53:00,215.717,215.76,215.705,215.753,88400000.0
2006-07-27 00:54:00,215.742,215.776,215.706,215.746,59000000.0
2006-07-27 00:55:00,215.741,215.76,215.718,215.727,51700000.0
2006-07-27 00:56:00,215.737,215.757,215.71,215.725,63600000.0
2006-07-27 00:57:00,215.723,215.787,215.7,215.787,85799999.0
2006-07-27 00:58:00,215.766,215.787,215.726,215.758,47100000.0
2006-07-27 00:59:00,215.722,215.767,215.699,215.761,51000000.0
2006-07-27 01:00:00,215.741,215.752,215.718,215.73,17000000.0
2006-07-27 01:01:00,215.69,215.755,215.69,215.717,81200000.0
2006-07-27 01:02:00,215.729,215.742,215.619,215.714,91300000.0
2006-07-27 01:03:00,215.711,215.711,215.687,215.697,38200000.0
2006-07-27 01:04:00,215.679,215.696,215.672,215.682,38300000.0
2006-07-27 01:05:00,215.685,215.685,215.668,215.67,16300000.0
2006-07-27 01:06:00,215.658,215.668,215.648,215.648,40200000.0
2006-07-27 01:07:00,215.655,215.66,215.65,215.65,46200000.0
2006-07-27 01:08:00,215.65,215.65,215.637,215.64,33500001.0
2006-07-27 01:09:00,215.65,215.657,215.64,215.64,34200000.0
2006-07-27 01:10:00,215.649,215.672,215.649,215.659,41500000.0
2006-07-27 01:11:00,215.667,215.682,215.654,215.682,41500000.0
2006-07-27 01:12:00,215.7,215.71,215.696,215.697,53000000.0
2006-07-27 01:13:00,215.698,215.698,215.674,215.693,24300000.0
2006-07-27 01:14:00,215.685,215.701,215.675,215.675,58300000.0
2006-07-27 01:15:00,215.684,215.701,215.682,215.682,72900000.0
2006-07-27 01:16:00,215.663,215.668,215.648,215.668,36900000.0
2006-07-27 01:17:00,215.675,215.68,215.657,215.67,40200000.0
2006-07-27 01:18:00,215.679,215.689,215.675,215.675,22700000.0
2006-07-27 01:19:00,215.668,215.675,215.654,215.667,25200000.0
2006-07-27 01:20:00,215.668,215.668,215.653,215.658,84500002.0
2006-07-27 01:21:00,215.662,215.695,215.655,215.695,41600000.0
2006-07-27 01:22:00,215.699,215.699,215.649,215.675,43500000.0
2006-07-27 01:23:00,215.67,215.67,215.657,215.659,49100000.0
2006-07-27 01:24:00,215.667,215.667,215.643,215.662,53400000.0
2006-07-27 01:25:00,215.652,215.663,215.642,215.642,24900000.0
2006-07-27 01:26:00,215.65,215.662,215.65,215.65,49900000.0
2006-07-27 01:27:00,215.657,215.681,215.656,215.656,39399999.0
2006-07-27 01:28:00,215.654,215.658,215.647,215.647,23500000.0
2006-07-27 01:29:00,215.642,215.661,215.638,215.65,55300000.0
2006-07-27 01:30:00,215.649,215.652,215.637,215.652,39500001.0
2006-07-27 01:31:00,215.648,215.654,215.633,215.633,40900000.0
2006-07-27 01:32:00,215.65,215.655,215.625,215.638,51600000.0
2006-07-27 01:33:00,215.624,215.632,215.605,215.606,34600000.0
2006-07-27 01:34:00,215.612,215.616,215.605,215.609,34600000.0
2006-07-27 01:35:00,215.609,215.624,215.599,215.599,26700000.0
2006-07-27 01:36:00,215.606,215.625,215.606,215.623,44900000.0
2006-07-27 01:37:00,215.64,215.64,215.628,215.635,36600000.0
2006-07-27 01:38:00,215.621,215.629,215.621,215.624,32700000.0
2006-07-27 01:39:00,215.621,215.641,215.615,215.628,54000000.0
2006-07-27 01:40:00,215.621,215.621,215.597,215.597,65200001.0
2006-07-27 01:41:00,215.602,215.619,215.602,215.608,23600000.0
2006-07-27 01:42:00,215.62,215.62,215.601,215.613,19200000.0
2006-07-27 01:43:00,215.601,215.614,215.601,215.613,44499999.0
2006-07-27 01:44:00,215.612,215.613,215.589,215.6,19500000.0
2006-07-27 01:45:00,215.602,215.618,215.6,215.618,92200001.0
2006-07-27 01:46:00,215.626,215.633,215.601,215.631,52600000.0
2006-07-27 01:47:00,215.616,215.63,215.615,215.622,41000000.0
2006-07-27 01:48:00,215.631,215.641,215.631,215.641,19200000.0
2006-07-27 01:49:00,215.655,215.662,215.631,215.647,32300000.0
2006-07-27 01:50:00,215.657,215.687,215.656,215.678,59400000.0
2006-07-27 01:51:00,215.664,215.679,215.623,215.623,59699999.0
2006-07-27 01:52:00,215.606,215.623,215.601,215.608,49900001.0
2006-07-27 01:53:00,215.586,215.596,215.574,215.574,26100000.0
2006-07-27 01:54:00,215.578,215.585,215.558,215.583,24800000.0
2006-07-27 01:55:00,215.586,215.591,215.58,215.585,38300001.0
2006-07-27 01:56:00,215.592,215.601,215.586,215.586,47200001.0
2006-07-27 01:57:00,215.592,215.621,215.592,215.617,32300000.0
2006-07-27 01:58:00,215.622,215.622,215.617,215.617,23000000.0
2006-07-27 01:59:00,215.629,215.638,215.613,215.62,78900000.0
2006-07-27 02:00:00,215.631,215.689,215.631,215.676,23000000.0
2006-07-27 02:01:00,215.666,215.674,215.658,215.658,51200000.0
2006-07-27 02:02:00,215.669,215.669,215.638,215.653,27000000.0
2006-07-27 02:03:00,215.654,215.735,215.644,215.735,57200000.0
2006-07-27 02:04:00,215.733,215.749,215.705,215.734,68499999.0
2006-07-27 02:05:00,215.738,215.738,215.701,215.701,15500000.0
2006-07-27 02:06:00,215.674,215.674,215.607,215.607,54200001.0
2006-07-27 02:07:00,215.601,215.603,215.584,215.592,33100001.0
2006-07-27 02:08:00,215.599,215.609,215.581,215.607,63800000.0
2006-07-27 02:09:00,215.61,215.613,215.59,215.59,44200000.0
2006-07-27 02:10:00,215.591,215.604,215.582,215.604,62600000.0
2006-07-27 02:11:00,215.598,215.598,215.579,215.593,86100001.0
2006-07-27 02:12:00,215.588,215.592,215.576,215.592,26600000.0
2006-07-27 02:13:00,215.593,215.618,215.593,215.613,44600001.0
2006-07-27 02:14:00,215.62,215.636,215.602,215.636,38600000.0
2006-07-27 02:15:00,215.633,215.633,215.603,215.604,73500000.0
2006-07-27 02:16:00,215.6,215.618,215.589,215.608,52900000.0
2006-07-27 02:17:00,215.627,215.649,215.614,215.633,50500000.0
2006-07-27 02:18:00,215.632,215.645,215.622,215.637,73999999.0
2006-07-27 02:19:00,215.639,215.662,215.639,215.653,47000000.0
2006-07-27 02:20:00,215.664,215.673,215.663,215.665,46400000.0
2006-07-27 02:21:00,215.665,215.665,215.643,215.644,17500000.0
2006-07-27 02:22:00,215.635,215.648,215.635,215.635,51900000.0
2006-07-27 02:23:00,215.635,215.635,215.613,215.613,31300000.0
2006-07-27 02:24:00,215.605,215.617,215.573,215.588,52900000.0
2006-07-27 02:25:00,215.586,215.586,215.516,215.534,54700000.0
2006-07-27 02:26:00,215.543,215.581,215.543,215.548,63500000.0
2006-07-27 02:27:00,215.533,215.533,215.497,215.518,48000000.0
2006-07-27 02:28:00,215.537,215.593,215.537,215.592,53499999.0
2006-07-27 02:29:00,215.607,215.607,215.583,215.583,47900000.0
2006-07-27 02:30:00,215.583,215.592,215.564,215.592,61500000.0
2006-07-27 02:31:00,215.626,215.626,215.594,215.603,29500000.0
2006-07-27 02:32:00,215.604,215.616,215.585,215.585,22800000.0
2006-07-27 02:33:00,215.586,215.601,215.586,215.59,26700000.0
2006-07-27 02:34:00,215.608,215.619,215.608,215.618,36100001.0
2006-07-27 02:35:00,215.599,215.614,215.583,215.589,55700000.0
2006-07-27 02:36:00,215.579,215.579,215.55,215.573,40999999.0
2006-07-27 02:37:00,215.572,215.582,215.533,215.547,81999999.0
2006-07-27 02:38:00,215.525,215.538,215.502,215.538,26300000.0
2006-07-27 02:39:00,215.55,215.55,215.52,215.525,63600000.0
2006-07-27 02:40:00,215.518,215.537,215.506,215.537,52500000.0
2006-07-27 02:41:00,215.57,215.57,215.521,215.548,54800000.0
2006-07-27 02:42:00,215.547,215.547,215.523,215.523,32900000.0
2006-07-27 02:43:00,215.542,215.549,215.496,215.503,37700000.0
2006-07-27 02:44:00,215.513,215.526,215.512,215.526,27600000.0
2006-07-27 02:45:00,215.517,215.529,215.501,215.529,24700000.0
2006-07-27 02:46:00,215.532,215.548,215.513,215.513,80300000.0
2006-07-27 02:47:00,215.524,215.553,215.522,215.553,17300000.0
2006-07-27 02:48:00,215.551,215.565,215.522,215.522,49699999.0
2006-07-27 02:49:00,215.528,215.559,215.528,215.556,83000000.0
2006-07-27 02:50:00,215.564,215.578,215.559,215.563,43700000.0
2006-07-27 02:51:00,215.575,215.575,215.545,215.565,34300000.0
2006-07-27 02:52:00,215.547,215.569,215.536,215.569,52200000.0
2006-07-27 02:53:00,215.564,215.585,215.558,215.579,46299999.0
2006-07-27 02:54:00,215.579,215.602,215.573,215.579,40200000.0
2006-07-27 02:55:00,215.564,215.564,215.541,215.563,17000000.0
2006-07-27 02:56:00,215.559,215.573,215.55,215.56,55100000.0
2006-07-27 02:57:00,215.567,215.595,215.565,215.566,38200000.0
2006-07-27 02:58:00,215.57,215.622,215.57,215.622,38600000.0
2006-07-27 02:59:00,215.617,215.632,215.601,215.632,54100000.0
2006-07-27 03:00:00,215.627,215.635,215.581,215.581,63100000.0
2006-07-27 03:01:00,215.595,215.595,215.574,215.574,44700000.0
2006-07-27 03:02:00,215.579,215.598,215.579,215.585,32800000.0
2006-07-27 03:03:00,215.594,215.603,215.587,215.587,63400001.0
2006-07-27 03:04:00,215.604,215.621,215.597,215.615,82100001.0
2006-07-27 03:05:00,215.606,215.634,215.606,215.61,51200001.0
2006-07-27 03:06:00,215.605,215.609,215.579,215.609,78800001.0
2006-07-27 03:07:00,215.597,215.616,215.582,215.593,26500000.0
2006-07-27 03:08:00,215.605,215.61,215.6,215.6,34700000.0
2006-07-27 03:09:00,215.598,215.611,215.587,215.611,53500000.0
2006-07-27 03:10:00,215.602,215.612,215.589,215.595,48499999.0
2006-07-27 03:11:00,215.598,215.632,215.591,215.62,30700000.0
2006-07-27 03:12:00,215.623,215.627,215.597,215.627,22300000.0
2006-07-27 03:13:00,215.64,215.658,215.619,215.619,52000000.0
2006-07-27 03:14:00,215.612,215.625,215.588,215.588,20300000.0
2006-07-27 03:15:00,215.601,215.601,215.582,215.593,52900001.0
2006-07-27 03:16:00,215.595,215.607,215.585,215.607,35200000.0
2006-07-27 03:17:00,215.598,215.61,215.598,215.6,5500000.0
2006-07-27 03:18:00,215.597,215.618,215.597,215.615,12900000.0
2006-07-27 03:19:00,215.625,215.632,215.607,215.623,109500000.0
2006-07-27 03:20:00,215.623,215.652,215.623,215.635,62700000.0
2006-07-27 03:21:00,215.649,215.649,215.626,215.642,65000000.0
2006-07-27 03:22:00,215.643,215.662,215.643,215.645,66300000.0
2006-07-27 03:23:00,215.66,215.664,215.645,215.657,56299999.0
2006-07-27 03:24:00,215.67,215.673,215.656,215.668,65000000.0
2006-07-27 03:25:00,215.658,215.665,215.644,215.644,76300000.0
2006-07-27 03:26:00,215.639,215.656,215.639,215.647,33700000.0
2006-07-27 03:27:00,215.645,215.658,215.642,215.642,11700000.0
2006-07-27 03:28:00,215.64,215.64,215.615,215.636,24000000.0
2006-07-27 03:29:00,215.642,215.642,215.617,215.617,40700000.0
2006-07-27 03:30:00,215.6,215.609,215.594,215.594,46800000.0
2006-07-27 03:31:00,215.614,215.619,215.585,215.619,43300000.0
2006-07-27 03:32:00,215.615,215.615,215.597,215.601,34600000.0
2006-07-27 03:33:00,215.6,215.603,215.595,215.603,54700000.0
2006-07-27 03:34:00,215.601,215.603,215.58,215.583,53700000.0
2006-07-27 03:35:00,215.576,215.594,215.576,215.582,49000001.0
2006-07-27 03:36:00,215.585,215.589,215.572,215.572,38400000.0
2006-07-27 03:37:00,215.579,215.591,215.567,215.578,60399999.0
2006-07-27 03:38:00,215.582,215.599,215.566,215.599,23100000.0
2006-07-27 03:39:00,215.596,215.596,215.589,215.592,27700000.0
2006-07-27 03:40:00,215.57,215.589,215.562,215.564,27200000.0
2006-07-27 03:41:00,215.559,215.567,215.552,215.567,69400000.0
2006-07-27 03:42:00,215.573,215.58,215.56,215.565,62500000.0
2006-07-27 03:43:00,215.57,215.58,215.547,215.559,32200000.0
2006-07-27 03:44:00,215.57,215.571,215.555,215.568,43400000.0
2006-07-27 03:45:00,215.571,215.571,215.538,215.554,52000000.0
2006-07-27 03:46:00,215.555,215.573,215.538,215.538,62100000.0
2006-07-27 03:47:00,215.548,215.554,215.523,215.539,78300000.0
2006-07-27 03:48:00,215.53,215.539,215.523,215.535,26300000.0
2006-07-27 03:49:00,215.519,215.534,215.515,215.534,24200000.0
2006-07-27 03:50:00,215.527,215.528,215.515,215.521,46800000.0
2006-07-27 03:51:00,215.518,215.546,215.516,215.531,40500000.0
2006-07-27 03:52:00,215.548,215.587,215.548,215.564,53800000.0
2006-07-27 03:53:00,215.555,215.561,215.534,215.534,24300000.0
2006-07-27 03:54:00,215.53,215.538,215.527,215.529,31200000.0
2006-07-27 03:55:00,215.536,215.541,215.523,215.532,18500000.0
2006-07-27 03:56:00,215.522,215.547,215.522,215.528,57400001.0
2006-07-27 03:57:00,215.515,215.527,215.504,215.508,72600001.0
2006-07-27 03:58:00,215.506,215.517,215.502,215.512,64200000.0
2006-07-27 03:59:00,215.509,215.532,215.505,215.514,37300000.0
2006-07-27 04:00:00,215.521,215.534,215.521,215.523,48200000.0
2006-07-27 04:01:00,215.524,215.533,215.509,215.512,45000000.0
2006-07-27 04:02:00,215.507,215.525,215.5,215.5,77600000.0
2006-07-27 04:03:00,215.508,215.517,215.49,215.49,15700000.0
2006-07-27 04:04:00,215.481,215.481,215.47,215.481,24300000.0
2006-07-27 04:05:00,215.488,215.512,215.488,215.491,75500000.0
2006-07-27 04:06:00,215.499,215.504,215.487,215.496,75900000.0
2006-07-27 04:07:00,215.488,215.488,215.464,215.478,56099999.0
2006-07-27 04:08:00,215.484,215.484,215.445,215.461,63000000.0
2006-07-27 04:09:00,215.45,215.465,215.443,215.459,109100000.0
2006-07-27 04:10:00,215.475,215.475,215.452,215.462,74100000.0
2006-07-27 04:11:00,215.472,215.492,215.462,215.492,39300000.0
2006-07-27 04:12:00,215.48,215.505,215.48,215.49,31100000.0
2006-07-27 04:13:00,215.485,215.485,215.473,215.473,27400000.0
2006-07-27 04:14:00,215.463,215.502,215.463,215.493,88899999.0
2006-07-27 04:15:00,215.505,215.523,215.497,215.509,44600000.0
2006-07-27 04:16:00,215.489,215.511,215.488,215.489,71500001.0
2006-07-27 04:17:00,215.494,215.501,215.482,215.487,30700000.0
2006-07-27 04:18:00,215.477,215.5,215.477,215.484,27300000.0
2006-07-27 04:19:00,215.487,215.511,215.487,215.511,34800000.0
2006-07-27 04:20:00,215.503,215.519,215.494,215.505,30700000.0
2006-07-27 04:21:00,215.506,215.513,215.503,215.505,44500000.0
2006-07-27 04:22:00,215.495,215.529,215.494,215.516,23600000.0
2006-07-27 04:23:00,215.525,215.525,215.498,215.52,20400000.0
2006-07-27 04:24:00,215.507,215.511,215.496,215.511,55200000.0
2006-07-27 04:25:00,215.493,215.505,215.493,215.5,40900000.0
2006-07-27 04:26:00,215.503,215.51,215.49,215.5,39400000.0
2006-07-27 04:27:00,215.488,215.51,215.483,215.503,48300000.0
2006-07-27 04:28:00,215.503,215.521,215.503,215.514,44500000.0
2006-07-27 04:29:00,215.521,215.522,215.503,215.503,44599999.0
2006-07-27 04:30:00,215.504,215.517,215.497,215.513,31000000.0
2006-07-27 04:31:00,215.515,215.515,215.5,215.51,20800000.0
2006-07-27 04:32:00,215.511,215.534,215.511,215.532,23900000.0
2006-07-27 04:33:00,215.512,215.512,215.493,215.501,70700000.0
2006-07-27 04:34:00,215.497,215.512,215.494,215.504,25100000.0
2006-07-27 04:35:00,215.505,215.505,215.495,215.495,12800000.0
2006-07-27 04:36:00,215.485,215.505,215.485,215.5,14000000.0
2006-07-27 04:37:00,215.495,215.495,215.474,215.474,28800000.0
2006-07-27 04:38:00,215.48,215.497,215.473,215.497,59199999.0
2006-07-27 04:39:00,215.509,215.511,215.496,215.51,31500000.0
2006-07-27 04:40:00,215.5,215.5,215.46,215.478,32400000.0
2006-07-27 04:41:00,215.474,215.487,215.47,215.483,31700000.0
2006-07-27 04:42:00,215.481,215.5,215.46,215.46,43000000.0
2006-07-27 04:43:00,215.475,215.49,215.467,215.469,65400001.0
2006-07-27 04:44:00,215.485,215.493,215.474,215.489,53100000.0
2006-07-27 04:45:00,215.48,215.504,215.47,215.504,36400000.0
2006-07-27 04:46:00,215.504,215.517,215.5,215.517,8400000.0
2006-07-27 04:47:00,215.54,215.547,215.524,215.535,43000000.0
2006-07-27 04:48:00,215.558,215.573,215.526,215.526,38200000.0
2006-07-27 04:49:00,215.518,215.54,215.518,215.538,21000000.0
2006-07-27 04:50:00,215.548,215.55,215.539,215.541,92800002.0
2006-07-27 04:51:00,215.54,215.551,215.53,215.551,8900000.0
2006-07-27 04:52:00,215.55,215.555,215.54,215.55,85000001.0
2006-07-27 04:53:00,215.562,215.562,215.536,215.542,80699999.0
2006-07-27 04:54:00,215.554,215.563,215.544,215.563,31300000.0
2006-07-27 04:55:00,215.553,215.586,215.553,215.58,79200000.0
2006-07-27 04:56:00,215.589,215.612,215.579,215.586,25300000.0
2006-07-27 04:57:00,215.578,215.578,215.552,215.556,74800000.0
2006-07-27 04:58:00,215.55,215.572,215.55,215.555,61100000.0
2006-07-27 04:59:00,215.572,215.588,215.572,215.574,34300000.0
2006-07-27 05:00:00,215.57,215.57,215.515,215.526,40400000.0
2006-07-27 05:01:00,215.527,215.534,215.511,215.528,92099999.0
2006-07-27 05:02:00,215.515,215.517,215.503,215.517,83999999.0
2006-07-27 05:03:00,215.511,215.511,215.49,215.5,44200001.0
2006-07-27 05:04:00,215.509,215.51,215.498,215.506,50400000.0
2006-07-27 05:05:00,215.518,215.542,215.518,215.536,41199999.0
2006-07-27 05:06:00,215.528,215.545,215.506,215.506,58800000.0
2006-07-27 05:07:00,215.505,215.532,215.505,215.513,73700000.0
2006-07-27 05:08:00,215.508,215.533,215.508,215.533,52200000.0
2006-07-27 05:09:00,215.527,215.545,215.527,215.545,43099999.0
2006-07-27 05:10:00,215.547,215.556,215.54,215.54,55200000.0
2006-07-27 05:11:00,215.552,215.578,215.531,215.535,94300001.0
2006-07-27 05:12:00,215.514,215.519,215.493,215.495,38800000.0
2006-07-27 05:13:00,215.487,215.489,215.466,215.466,66499999.0
2006-07-27 05:14:00,215.48,215.491,215.475,215.491,33200000.0
2006-07-27 05:15:00,215.502,215.516,215.499,215.499,25900000.0
2006-07-27 05:16:00,215.504,215.505,215.485,215.504,28700000.0
2006-07-27 05:17:00,215.507,215.529,215.507,215.518,47100000.0
2006-07-27 05:18:00,215.519,215.519,215.489,215.492,47299999.0
2006-07-27 05:19:00,215.498,215.5,215.479,215.479,28400000.0
2006-07-27 05:20:00,215.487,215.487,215.474,215.48,34099999.0
2006-07-27 05:21:00,215.488,215.498,215.461,215.485,46300000.0
2006-07-27 05:22:00,215.5,215.502,215.483,215.49,33500000.0
2006-07-27 05:23:00,215.504,215.511,215.483,215.483,59500000.0
2006-07-27 05:24:00,215.488,215.49,215.47,215.48,61000000.0
2006-07-27 05:25:00,215.479,215.479,215.459,215.478,119299999.0
2006-07-27 05:26:00,215.477,215.503,215.477,215.487,44500000.0
2006-07-27 05:27:00,215.49,215.5,215.482,215.49,47000000.0
2006-07-27 05:28:00,215.492,215.492,215.476,215.479,16900000.0
2006-07-27 05:29:00,215.467,215.481,215.467,215.47,42400000.0
2006-07-27 05:30:00,215.481,215.481,215.449,215.46,31500000.0
2006-07-27 05:31:00,215.46,215.46,215.447,215.447,16000000.0
2006-07-27 05:32:00,215.465,215.467,215.455,215.457,67400000.0
2006-07-27 05:33:00,215.45,215.468,215.445,215.445,26400000.0
2006-07-27 05:34:00,215.44,215.44,215.44,215.44,20200000.0
2006-07-27 05:35:00,215.444,215.444,215.424,215.438,79399999.0
2006-07-27 05:36:00,215.435,215.455,215.435,215.442,42000000.0
2006-07-27 05:37:00,215.452,215.468,215.44,215.452,18800000.0
2006-07-27 05:38:00,215.455,215.458,215.437,215.442,81599998.0
2006-07-27 05:39:00,215.45,215.455,215.448,215.448,27500000.0
2006-07-27 05:40:00,215.45,215.46,215.445,215.46,22100000.0
2006-07-27 05:41:00,215.46,215.46,215.438,215.455,27200000.0
2006-07-27 05:42:00,215.452,215.461,215.441,215.461,15500000.0
2006-07-27 05:43:00,215.457,215.479,215.457,215.475,54999999.0
2006-07-27 05:44:00,215.488,215.488,215.468,215.483,30500000.0
2006-07-27 05:45:00,215.479,215.479,215.456,215.466,61800000.0
2006-07-27 05:46:00,215.459,215.485,215.459,215.469,79300000.0
2006-07-27 05:47:00,215.478,215.49,215.478,215.482,46999999.0
2006-07-27 05:48:00,215.483,215.488,215.464,215.488,54200001.0
2006-07-27 05:49:00,215.483,215.483,215.469,215.469,32800000.0
2006-07-27 05:50:00,215.444,215.458,215.44,215.458,102900000.0
2006-07-27 05:51:00,215.456,215.48,215.437,215.455,39900000.0
2006-07-27 05:52:00,215.48,215.503,215.463,215.503,40000000.0
2006-07-27 05:53:00,215.5,215.5,215.488,215.488,27700000.0
2006-07-27 05:54:00,215.476,215.496,215.476,215.482,41900001.0
2006-07-27 05:55:00,215.475,215.494,215.475,215.481,25000000.0
2006-07-27 05:56:00,215.481,215.502,215.479,215.485,41800000.0
2006-07-27 05:57:00,215.505,215.505,215.483,215.494,44200000.0
2006-07-27 05:58:00,215.505,215.505,215.472,215.474,34700000.0
2006-07-27 05:59:00,215.474,215.493,215.474,215.485,59500000.0
2006-07-27 06:00:00,215.49,215.497,215.46,215.465,35900000.0
2006-07-27 06:01:00,215.485,215.528,215.481,215.528,58100000.0
2006-07-27 06:02:00,215.536,215.543,215.525,215.543,51800000.0
2006-07-27 06:03:00,215.53,215.545,215.53,215.545,31400000.0
2006-07-27 06:04:00,215.55,215.56,215.545,215.558,65299999.0
2006-07-27 06:05:00,215.553,215.553,215.528,215.538,26000000.0
2006-07-27 06:06:00,215.523,215.531,215.503,215.523,57100000.0
2006-07-27 06:07:00,215.525,215.54,215.518,215.54,29499999.0
2006-07-27 06:08:00,215.533,215.542,215.528,215.528,20700000.0
2006-07-27 06:09:00,215.518,215.536,215.517,215.517,84000001.0
2006-07-27 06:10:00,215.51,215.517,215.506,215.517,40200000.0
2006-07-27 06:11:00,215.515,215.519,215.491,215.491,28800000.0
2006-07-27 06:12:00,215.485,215.496,215.473,215.473,39800000.0
2006-07-27 06:13:00,215.467,215.492,215.467,215.486,55700000.0
2006-07-27 06:14:00,215.489,215.502,215.481,215.498,54500000.0
2006-07-27 06:15:00,215.484,215.492,215.462,215.465,38300000.0
2006-07-27 06:16:00,215.454,215.465,215.454,215.457,22200000.0
2006-07-27 06:17:00,215.46,215.466,215.455,215.466,60500000.0
2006-07-27 06:18:00,215.457,215.467,215.457,215.463,23800000.0
2006-07-27 06:19:00,215.473,215.473,215.443,215.459,32800000.0
2006-07-27 06:20:00,215.462,215.485,215.46,215.477,83900000.0
2006-07-27 06:21:00,215.475,215.509,215.474,215.495,52700000.0
2006-07-27 06:22:00,215.49,215.498,215.46,215.46,42400000.0
2006-07-27 06:23:00,215.487,215.497,215.486,215.49,44400000.0
2006-07-27 06:24:00,215.49,215.521,215.49,215.504,45400000.0
2006-07-27 06:25:00,215.503,215.52,215.499,215.505,60500000.0
2006-07-27 06:26:00,215.503,215.518,215.503,215.515,46500000.0
2006-07-27 06:27:00,215.5,215.517,215.494,215.5,77999999.0
2006-07-27 06:28:00,215.494,215.503,215.481,215.503,25900000.0
2006-07-27 06:29:00,215.512,215.512,215.488,215.505,70200001.0
2006-07-27 06:30:00,215.496,215.512,215.491,215.493,53000000.0
2006-07-27 06:31:00,215.483,215.515,215.483,215.515,64000000.0
2006-07-27 06:32:00,215.496,215.506,215.481,215.481,30500001.0
2006-07-27 06:33:00,215.474,215.486,215.462,215.485,90200000.0
2006-07-27 06:34:00,215.494,215.502,215.473,215.482,48999999.0
2006-07-27 06:35:00,215.472,215.5,215.472,215.473,54800000.0
2006-07-27 06:36:00,215.487,215.506,215.487,215.502,51300001.0
2006-07-27 06:37:00,215.504,215.528,215.504,215.525,17600000.0
2006-07-27 06:38:00,215.548,215.548,215.524,215.54,31900000.0
2006-07-27 06:39:00,215.545,215.553,215.535,215.535,41899999.0
2006-07-27 06:40:00,215.525,215.54,215.525,215.535,52000000.0
2006-07-27 06:41:00,215.528,215.536,215.519,215.533,79899998.0
2006-07-27 06:42:00,215.531,215.541,215.523,215.541,72300000.0
2006-07-27 06:43:00,215.537,215.545,215.506,215.506,25500000.0
2006-07-27 06:44:00,215.506,215.522,215.506,215.522,18000000.0
2006-07-27 06:45:00,215.537,215.537,215.521,215.531,51000001.0
2006-07-27 06:46:00,215.518,215.539,215.518,215.53,60400000.0
2006-07-27 06:47:00,215.522,215.545,215.522,215.545,15500000.0
2006-07-27 06:48:00,215.553,215.553,215.523,215.546,41500000.0
2006-07-27 06:49:00,215.525,215.539,215.505,215.508,41200000.0
2006-07-27 06:50:00,215.51,215.534,215.51,215.525,86800000.0
2006-07-27 06:51:00,215.546,215.546,215.524,215.538,74400000.0
2006-07-27 06:52:00,215.536,215.537,215.526,215.537,63800000.0
2006-07-27 06:53:00,215.542,215.555,215.53,215.555,35900000.0
2006-07-27 06:54:00,215.532,215.555,215.532,215.555,33200000.0
2006-07-27 06:55:00,215.552,215.559,215.543,215.551,57799999.0
2006-07-27 06:56:00,215.554,215.591,215.538,215.591,33400000.0
2006-07-27 06:57:00,215.591,215.604,215.572,215.594,58799999.0
2006-07-27 06:58:00,215.584,215.603,215.584,215.602,33400000.0
2006-07-27 06:59:00,215.6,215.633,215.599,215.617,39200000.0
2006-07-27 07:00:00,215.61,215.628,215.599,215.6,76700000.0
2006-07-27 07:01:00,215.604,215.606,215.596,215.606,50000000.0
2006-07-27 07:02:00,215.614,215.624,215.595,215.618,61800000.0
2006-07-27 07:03:00,215.613,215.613,215.589,215.598,30600000.0
2006-07-27 07:04:00,215.586,215.591,215.557,215.557,39999999.0
2006-07-27 07:05:00,215.556,215.571,215.544,215.571,55300000.0
2006-07-27 07:06:00,215.578,215.604,215.578,215.587,76900000.0
2006-07-27 07:07:00,215.607,215.625,215.607,215.62,35600001.0
2006-07-27 07:08:00,215.645,215.645,215.62,215.628,50700001.0
2006-07-27 07:09:00,215.641,215.641,215.605,215.605,27700000.0
2006-07-27 07:10:00,215.613,215.629,215.604,215.61,44100000.0
2006-07-27 07:11:00,215.605,215.605,215.589,215.599,46200000.0
2006-07-27 07:12:00,215.606,215.617,215.587,215.608,69000000.0
2006-07-27 07:13:00,215.59,215.602,215.579,215.599,65499999.0
2006-07-27 07:14:00,215.59,215.605,215.58,215.58,34600000.0
2006-07-27 07:15:00,215.577,215.595,215.574,215.574,45999999.0
2006-07-27 07:16:00,215.589,215.6,215.589,215.597,34800001.0
2006-07-27 07:17:00,215.598,215.599,215.583,215.583,48300000.0
2006-07-27 07:18:00,215.587,215.6,215.579,215.585,22900000.0
2006-07-27 07:19:00,215.598,215.598,215.563,215.583,84399999.0
2006-07-27 07:20:00,215.554,215.589,215.553,215.589,37100000.0
2006-07-27 07:21:00,215.584,215.59,215.58,215.583,22800000.0
2006-07-27 07:22:00,215.58,215.58,215.57,215.575,35800001.0
2006-07-27 07:23:00,215.585,215.605,215.583,215.59,74300001.0
2006-07-27 07:24:00,215.597,215.597,215.583,215.597,24700000.0
2006-07-27 07:25:00,215.588,215.594,215.561,215.573,64000000.0
2006-07-27 07:26:00,215.57,215.57,215.543,215.553,29600000.0
2006-07-27 07:27:00,215.55,215.564,215.55,215.554,47000000.0
2006-07-27 07:28:00,215.555,215.56,215.54,215.545,54100000.0
2006-07-27 07:29:00,215.566,215.566,215.544,215.556,73800000.0
2006-07-27 07:30:00,215.545,215.545,215.529,215.538,74300001.0
2006-07-27 07:31:00,215.538,215.549,215.507,215.549,37800000.0
2006-07-27 07:32:00,215.549,215.55,215.542,215.55,34700000.0
2006-07-27 07:33:00,215.537,215.564,215.536,215.536,18900000.0
2006-07-27 07:34:00,215.54,215.572,215.54,215.554,44200000.0
2006-07-27 07:35:00,215.565,215.565,215.553,215.563,62100001.0
2006-07-27 07:36:00,215.565,215.588,215.545,215.579,26300000.0
2006-07-27 07:37:00,215.572,215.579,215.561,215.564,69700000.0
2006-07-27 07:38:00,215.559,215.563,215.554,215.56,26600000.0
2006-07-27 07:39:00,215.562,215.581,215.553,215.553,31300000.0
2006-07-27 07:40:00,215.59,215.69,215.59,215.629,58500000.0
2006-07-27 07:41:00,215.616,215.616,215.564,215.584,87500001.0
2006-07-27 07:42:00,215.585,215.647,215.57,215.639,34300000.0
2006-07-27 07:43:00,215.642,215.644,215.615,215.615,59700000.0
2006-07-27 07:44:00,215.59,215.59,215.488,215.488,37800000.0
2006-07-27 07:45:00,215.486,215.538,215.486,215.52,36500000.0
2006-07-27 07:46:00,215.511,215.527,215.491,215.499,35300000.0
2006-07-27 07:47:00,215.486,215.541,215.483,215.525,63300000.0
2006-07-27 07:48:00,215.522,215.534,215.493,215.505,17500000.0
2006-07-27 07:49:00,215.501,215.524,215.493,215.524,26100000.0
2006-07-27 07:50:00,215.526,215.541,215.525,215.533,67900001.0
2006-07-27 07:51:00,215.537,215.55,215.501,215.55,86100000.0
2006-07-27 07:52:00,215.54,215.576,215.54,215.567,46900000.0
2006-07-27 07:53:00,215.563,215.574,215.536,215.574,56300000.0
2006-07-27 07:54:00,215.559,215.559,215.538,215.555,29200000.0
2006-07-27 07:55:00,215.534,215.569,215.534,215.559,39900001.0
2006-07-27 07:56:00,215.545,215.545,215.501,215.527,95000001.0
2006-07-27 07:57:00,215.548,215.585,215.535,215.585,65500000.0
2006-07-27 07:58:00,215.597,215.608,215.559,215.561,82500000.0
2006-07-27 07:59:00,215.545,215.567,215.542,215.557,60700000.0
2006-07-27 08:00:00,215.549,215.588,215.542,215.569,37800000.0
2006-07-27 08:01:00,215.569,215.57,215.518,215.524,43500000.0
2006-07-27 08:02:00,215.528,215.528,215.505,215.525,36900000.0
2006-07-27 08:03:00,215.53,215.535,215.522,215.535,22300000.0
2006-07-27 08:04:00,215.524,215.562,215.524,215.554,33600000.0
2006-07-27 08:05:00,215.557,215.57,215.553,215.557,66300000.0
2006-07-27 08:06:00,215.555,215.571,215.528,215.571,25600000.0
2006-07-27 08:07:00,215.538,215.544,215.51,215.518,78900001.0
2006-07-27 08:08:00,215.533,215.533,215.507,215.507,68699998.0
2006-07-27 08:09:00,215.523,215.561,215.519,215.539,37000000.0
2006-07-27 08:10:00,215.544,215.557,215.534,215.538,67000000.0
2006-07-27 08:11:00,215.539,215.548,215.53,215.534,84300000.0
2006-07-27 08:12:00,215.536,215.539,215.51,215.51,38000000.0
2006-07-27 08:13:00,215.496,215.515,215.471,215.48,49400000.0
2006-07-27 08:14:00,215.471,215.484,215.467,215.483,27300000.0
2006-07-27 08:15:00,215.483,215.51,215.483,215.494,43600000.0
2006-07-27 08:16:00,215.489,215.517,215.475,215.498,66500000.0
2006-07-27 08:17:00,215.501,215.505,215.485,215.505,60200000.0
2006-07-27 08:18:00,215.499,215.499,215.481,215.486,34800000.0
2006-07-27 08:19:00,215.502,215.531,215.502,215.509,23200000.0
2006-07-27 08:20:00,215.506,215.527,215.5,215.5,35100000.0
2006-07-27 08:21:00,215.491,215.491,215.439,215.439,37800000.0
2006-07-27 08:22:00,215.449,215.472,215.438,215.472,72500000.0
2006-07-27 08:23:00,215.483,215.515,215.469,215.515,39100000.0
2006-07-27 08:24:00,215.524,215.548,215.514,215.548,76100002.0
2006-07-27 08:25:00,215.535,215.535,215.468,215.468,60499999.0
2006-07-27 08:26:00,215.453,215.472,215.45,215.472,38700000.0
2006-07-27 08:27:00,215.497,215.497,215.48,215.488,73000000.0
2006-07-27 08:28:00,215.483,215.504,215.483,215.495,78600001.0
2006-07-27 08:29:00,215.512,215.52,215.492,215.492,48600000.0
2006-07-27 08:30:00,215.478,215.504,215.47,215.492,36500000.0
2006-07-27 08:31:00,215.49,215.515,215.49,215.505,43800000.0
2006-07-27 08:32:00,215.529,215.572,215.529,215.567,36700000.0
2006-07-27 08:33:00,215.572,215.581,215.512,215.512,46899999.0
2006-07-27 08:34:00,215.524,215.524,215.497,215.516,58100001.0
2006-07-27 08:35:00,215.516,215.543,215.516,215.543,55800000.0
2006-07-27 08:36:00,215.538,215.55,215.538,215.546,46700000.0
2006-07-27 08:37:00,215.534,215.556,215.533,215.535,77000000.0
2006-07-27 08:38:00,215.527,215.543,215.515,215.522,59800000.0
2006-07-27 08:39:00,215.533,215.556,215.533,215.545,53000000.0
2006-07-27 08:40:00,215.551,215.551,215.529,215.535,59700001.0
2006-07-27 08:41:00,215.522,215.536,215.518,215.524,25500000.0
2006-07-27 08:42:00,215.531,215.542,215.496,215.496,48700000.0
2006-07-27 08:43:00,215.486,215.529,215.476,215.509,42000000.0
2006-07-27 08:44:00,215.525,215.527,215.505,215.505,65300000.0
2006-07-27 08:45:00,215.492,215.508,215.464,215.464,69300001.0
2006-07-27 08:46:00,215.449,215.48,215.449,215.471,27600000.0
2006-07-27 08:47:00,215.472,215.5,215.472,215.484,56400001.0
2006-07-27 08:48:00,215.503,215.546,215.503,215.546,30700000.0
2006-07-27 08:49:00,215.53,215.551,215.51,215.551,56500000.0
2006-07-27 08:50:00,215.554,215.591,215.542,215.591,65300000.0
2006-07-27 08:51:00,215.555,215.576,215.531,215.533,29300000.0
2006-07-27 08:52:00,215.53,215.57,215.53,215.57,54200000.0
2006-07-27 08:53:00,215.551,215.584,215.551,215.584,22600000.0
2006-07-27 08:54:00,215.593,215.615,215.592,215.606,48199999.0
2006-07-27 08:55:00,215.605,215.632,215.587,215.632,49399999.0
2006-07-27 08:56:00,215.611,215.626,215.596,215.612,41500000.0
2006-07-27 08:57:00,215.59,215.612,215.578,215.579,53000000.0
2006-07-27 08:58:00,215.574,215.624,215.574,215.611,52800000.0
2006-07-27 08:59:00,215.627,215.627,215.55,215.552,63100000.0
2006-07-27 09:00:00,215.532,215.57,215.523,215.547,57100000.0
2006-07-27 09:01:00,215.551,215.574,215.551,215.554,60300000.0
2006-07-27 09:02:00,215.543,215.543,215.515,215.518,49000000.0
2006-07-27 09:03:00,215.5,215.5,215.466,215.466,44800000.0
2006-07-27 09:04:00,215.428,215.428,215.367,215.423,57900000.0
2006-07-27 09:05:00,215.437,215.448,215.412,215.412,47000000.0
2006-07-27 09:06:00,215.4,215.449,215.4,215.449,66200000.0
2006-07-27 09:07:00,215.462,215.495,215.462,215.488,31100000.0
2006-07-27 09:08:00,215.467,215.485,215.463,215.472,43000000.0
2006-07-27 09:09:00,215.497,215.539,215.497,215.521,42300000.0
2006-07-27 09:10:00,215.535,215.583,215.535,215.58,42600000.0
2006-07-27 09:11:00,215.567,215.567,215.535,215.535,49800000.0
2006-07-27 09:12:00,215.559,215.575,215.545,215.571,57200000.0
2006-07-27 09:13:00,215.591,215.63,215.591,215.621,59100000.0
2006-07-27 09:14:00,215.625,215.625,215.596,215.596,33700000.0
2006-07-27 09:15:00,215.623,215.664,215.623,215.657,40400000.0
2006-07-27 09:16:00,215.651,215.655,215.642,215.643,45400000.0
2006-07-27 09:17:00,215.641,215.641,215.601,215.608,45000000.0
2006-07-27 09:18:00,215.605,215.616,215.576,215.58,75099999.0
2006-07-27 09:19:00,215.559,215.559,215.538,215.556,30700000.0
2006-07-27 09:20:00,215.566,215.566,215.546,215.557,15600000.0
2006-07-27 09:21:00,215.566,215.577,215.547,215.547,50900000.0
2006-07-27 09:22:00,215.545,215.563,215.518,215.53,57500000.0
2006-07-27 09:23:00,215.559,215.567,215.545,215.567,57400000.0
2006-07-27 09:24:00,215.579,215.579,215.56,215.575,63999999.0
2006-07-27 09:25:00,215.577,215.577,215.56,215.57,14800000.0
2006-07-27 09:26:00,215.58,215.586,215.548,215.548,94000000.0
2006-07-27 09:27:00,215.536,215.563,215.527,215.543,64700000.0
2006-07-27 09:28:00,215.54,215.547,215.524,215.543,42900000.0
2006-07-27 09:29:00,215.518,215.577,215.518,215.576,89500001.0
2006-07-27 09:30:00,215.601,215.654,215.601,215.64,47499999.0
2006-07-27 09:31:00,215.642,215.658,215.642,215.658,36600000.0
2006-07-27 09:32:00,215.659,215.659,215.613,215.613,24400000.0
2006-07-27 09:33:00,215.63,215.653,215.628,215.628,69400000.0
2006-07-27 09:34:00,215.641,215.653,215.633,215.636,70100001.0
2006-07-27 09:35:00,215.63,215.656,215.626,215.632,72200001.0
2006-07-27 09:36:00,215.595,215.595,215.501,215.526,68600000.0
2006-07-27 09:37:00,215.518,215.547,215.514,215.547,70400000.0
2006-07-27 09:38:00,215.515,215.515,215.482,215.488,16400000.0
2006-07-27 09:39:00,215.497,215.497,215.46,215.471,31100000.0
2006-07-27 09:40:00,215.477,215.491,215.477,215.488,34600000.0
2006-07-27 09:41:00,215.477,215.477,215.451,215.451,34100000.0
2006-07-27 09:42:00,215.443,215.534,215.443,215.534,52600000.0
2006-07-27 09:43:00,215.554,215.576,215.543,215.553,58799999.0
2006-07-27 09:44:00,215.543,215.572,215.528,215.572,80800000.0
2006-07-27 09:45:00,215.581,215.584,215.569,215.575,71599999.0
2006-07-27 09:46:00,215.558,215.573,215.543,215.548,31200000.0
2006-07-27 09:47:00,215.536,215.562,215.521,215.562,19100000.0
2006-07-27 09:48:00,215.571,215.573,215.534,215.534,45200000.0
2006-07-27 09:49:00,215.52,215.533,215.505,215.505,25700000.0
2006-07-27 09:50:00,215.507,215.507,215.478,215.489,49800000.0
2006-07-27 09:51:00,215.502,215.519,215.474,215.474,39400000.0
2006-07-27 09:52:00,215.497,215.533,215.48,215.48,34500000.0
2006-07-27 09:53:00,215.483,215.539,215.475,215.539,32000000.0
2006-07-27 09:54:00,215.545,215.601,215.545,215.588,40000000.0
2006-07-27 09:55:00,215.591,215.628,215.591,215.628,23900000.0
2006-07-27 09:56:00,215.624,215.635,215.594,215.594,33500000.0
2006-07-27 09:57:00,215.57,215.59,215.568,215.568,59200000.0
2006-07-27 09:58:00,215.585,215.59,215.557,215.557,18800000.0
2006-07-27 09:59:00,215.561,215.565,215.537,215.537,37500000.0
2006-07-27 10:00:00,215.543,215.557,215.525,215.551,110099999.0
2006-07-27 10:01:00,215.549,215.549,215.506,215.521,62300000.0
2006-07-27 10:02:00,215.518,215.518,215.458,215.458,16400000.0
2006-07-27 10:03:00,215.45,215.468,215.45,215.468,28700000.0
2006-07-27 10:04:00,215.463,215.468,215.455,215.455,71800000.0
2006-07-27 10:05:00,215.466,215.466,215.451,215.454,48500000.0
2006-07-27 10:06:00,215.459,215.463,215.448,215.458,32600000.0
2006-07-27 10:07:00,215.475,215.485,215.456,215.465,37800000.0
2006-07-27 10:08:00,215.454,215.481,215.454,215.481,39900000.0
2006-07-27 10:09:00,215.479,215.483,215.461,215.469,26200000.0
2006-07-27 10:10:00,215.466,215.52,215.451,215.52,60400000.0
2006-07-27 10:11:00,215.511,215.537,215.499,215.522,55300001.0
2006-07-27 10:12:00,215.522,215.535,215.517,215.533,31400000.0
2006-07-27 10:13:00,215.514,215.527,215.504,215.52,34200000.0
2006-07-27 10:14:00,215.556,215.608,215.556,215.59,41399999.0
2006-07-27 10:15:00,215.596,215.622,215.596,215.621,88900000.0
2006-07-27 10:16:00,215.616,215.616,215.596,215.596,33200000.0
2006-07-27 10:17:00,215.591,215.605,215.591,215.605,32800000.0
2006-07-27 10:18:00,215.591,215.591,215.557,215.566,68600000.0
2006-07-27 10:19:00,215.546,215.546,215.498,215.527,33200000.0
2006-07-27 10:20:00,215.546,215.546,215.517,215.528,45400001.0
2006-07-27 10:21:00,215.521,215.547,215.521,215.527,54600001.0
2006-07-27 10:22:00,215.551,215.559,215.532,215.541,48300000.0
2006-07-27 10:23:00,215.547,215.555,215.527,215.555,50500000.0
2006-07-27 10:24:00,215.566,215.566,215.541,215.56,59900000.0
2006-07-27 10:25:00,215.554,215.572,215.542,215.572,43200000.0
2006-07-27 10:26:00,215.597,215.597,215.568,215.573,58700000.0
2006-07-27 10:27:00,215.558,215.56,215.525,215.525,80600000.0
2006-07-27 10:28:00,215.5,215.512,215.467,215.512,40300001.0
2006-07-27 10:29:00,215.53,215.53,215.484,215.509,47100000.0
2006-07-27 10:30:00,215.516,215.516,215.483,215.49,57900000.0
2006-07-27 10:31:00,215.468,215.562,215.467,215.554,50100000.0
2006-07-27 10:32:00,215.563,215.59,215.554,215.583,29400000.0
2006-07-27 10:33:00,215.62,215.653,215.62,215.647,80700000.0
2006-07-27 10:34:00,215.659,215.677,215.645,215.66,69000001.0
2006-07-27 10:35:00,215.656,215.657,215.598,215.598,45800000.0
2006-07-27 10:36:00,215.6,215.6,215.576,215.583,106000000.0
2006-07-27 10:37:00,215.584,215.59,215.556,215.556,49000000.0
2006-07-27 10:38:00,215.541,215.541,215.502,215.521,112700001.0
2006-07-27 10:39:00,215.512,215.512,215.497,215.5,36400000.0
2006-07-27 10:40:00,215.504,215.519,215.49,215.49,43400000.0
2006-07-27 10:41:00,215.502,215.526,215.502,215.522,72300001.0
2006-07-27 10:42:00,215.514,215.514,215.485,215.511,83400000.0
2006-07-27 10:43:00,215.505,215.505,215.471,215.472,84500000.0
2006-07-27 10:44:00,215.466,215.475,215.448,215.448,48800000.0
2006-07-27 10:45:00,215.465,215.478,215.443,215.478,35200000.0
2006-07-27 10:46:00,215.468,215.503,215.468,215.503,43400000.0
2006-07-27 10:47:00,215.508,215.508,215.468,215.468,66400000.0
2006-07-27 10:48:00,215.464,215.472,215.37,215.37,49500000.0
2006-07-27 10:49:00,215.37,215.37,215.324,215.338,40400000.0
2006-07-27 10:50:00,215.329,215.354,215.31,215.339,73600000.0
2006-07-27 10:51:00,215.353,215.363,215.335,215.335,45700000.0
2006-07-27 10:52:00,215.298,215.298,215.21,215.235,35600000.0
2006-07-27 10:53:00,215.222,215.222,215.157,215.169,47000000.0
2006-07-27 10:54:00,215.151,215.186,215.15,215.186,19200000.0
2006-07-27 10:55:00,215.189,215.21,215.171,215.21,40000000.0
2006-07-27 10:56:00,215.211,215.234,215.203,215.224,66700000.0
2006-07-27 10:57:00,215.223,215.255,215.223,215.227,41200000.0
2006-07-27 10:58:00,215.211,215.232,215.201,215.232,39400000.0
2006-07-27 10:59:00,215.228,215.241,215.212,215.241,19300000.0
2006-07-27 11:00:00,215.27,215.274,215.2,215.2,23000000.0
2006-07-27 11:01:00,215.19,215.19,215.149,215.157,28200000.0
2006-07-27 11:02:00,215.152,215.153,215.122,215.146,32500000.0
2006-07-27 11:03:00,215.149,215.162,215.147,215.162,11700000.0
2006-07-27 11:04:00,215.164,215.164,215.121,215.142,59900000.0
2006-07-27 11:05:00,215.144,215.158,215.11,215.11,40600000.0
2006-07-27 11:06:00,215.122,215.169,215.122,215.169,32300000.0
2006-07-27 11:07:00,215.154,215.154,215.126,215.141,38999999.0
2006-07-27 11:08:00,215.163,215.174,215.145,215.155,34300000.0
2006-07-27 11:09:00,215.13,215.13,215.106,215.106,76800001.0
2006-07-27 11:10:00,215.089,215.089,215.057,215.069,33100000.0
2006-07-27 11:11:00,215.061,215.061,215.042,215.048,52200001.0
2006-07-27 11:12:00,215.048,215.071,215.035,215.071,45700000.0
2006-07-27 11:13:00,215.078,215.133,215.078,215.128,43299999.0
2006-07-27 11:14:00,215.143,215.186,215.143,215.186,44300000.0
2006-07-27 11:15:00,215.199,215.253,215.199,215.236,65400000.0
2006-07-27 11:16:00,215.237,215.245,215.225,215.225,69400001.0
2006-07-27 11:17:00,215.212,215.231,215.209,215.213,54600000.0
2006-07-27 11:18:00,215.194,215.221,215.194,215.221,39200001.0
2006-07-27 11:19:00,215.213,215.252,215.213,215.252,19900000.0
2006-07-27 11:20:00,215.262,215.317,215.262,215.31,15100000.0
2006-07-27 11:21:00,215.347,215.372,215.331,215.336,57499999.0
2006-07-27 11:22:00,215.336,215.361,215.328,215.357,56300000.0
2006-07-27 11:23:00,215.375,215.396,215.375,215.392,57900000.0
2006-07-27 11:24:00,215.387,215.387,215.348,215.355,37400000.0
2006-07-27 11:25:00,215.345,215.373,215.34,215.365,54299999.0
2006-07-27 11:26:00,215.353,215.364,215.33,215.342,46500000.0
2006-07-27 11:27:00,215.34,215.366,215.336,215.351,79900001.0
2006-07-27 11:28:00,215.359,215.363,215.332,215.332,37900000.0
2006-07-27 11:29:00,215.343,215.354,215.317,215.345,54100001.0
2006-07-27 11:30:00,215.357,215.396,215.357,215.387,87600002.0
2006-07-27 11:31:00,215.425,215.477,215.425,215.477,23300000.0
2006-07-27 11:32:00,215.492,215.513,215.475,215.478,62400001.0
2006-07-27 11:33:00,215.478,215.492,215.45,215.45,29400000.0
2006-07-27 11:34:00,215.436,215.452,215.42,215.452,44200000.0
2006-07-27 11:35:00,215.439,215.442,215.429,215.434,62899999.0
2006-07-27 11:36:00,215.42,215.42,215.386,215.396,59600001.0
2006-07-27 11:37:00,215.405,215.426,215.405,215.426,36000000.0
2006-07-27 11:38:00,215.42,215.42,215.391,215.407,41900000.0
2006-07-27 11:39:00,215.404,215.409,215.385,215.395,39900000.0
2006-07-27 11:40:00,215.39,215.403,215.365,215.365,56900000.0
2006-07-27 11:41:00,215.346,215.346,215.327,215.342,41800000.0
2006-07-27 11:42:00,215.345,215.349,215.316,215.33,58200001.0
2006-07-27 11:43:00,215.326,215.341,215.27,215.27,81300000.0
2006-07-27 11:44:00,215.286,215.293,215.277,215.277,43200000.0
2006-07-27 11:45:00,215.269,215.286,215.235,215.235,49900000.0
2006-07-27 11:46:00,215.232,215.268,215.223,215.268,46500000.0
2006-07-27 11:47:00,215.26,215.26,215.221,215.235,69400000.0
2006-07-27 11:48:00,215.222,215.232,215.203,215.232,59599999.0
2006-07-27 11:49:00,215.233,215.26,215.23,215.26,81599999.0
2006-07-27 11:50:00,215.243,215.251,215.203,215.203,62499998.0
2006-07-27 11:51:00,215.202,215.239,215.202,215.235,46299999.0
2006-07-27 11:52:00,215.245,215.267,215.225,215.225,37400000.0
2006-07-27 11:53:00,215.226,215.232,215.205,215.231,89700001.0
2006-07-27 11:54:00,215.247,215.26,215.236,215.239,34200000.0
2006-07-27 11:55:00,215.24,215.252,215.212,215.252,45500000.0
2006-07-27 11:56:00,215.259,215.293,215.245,215.293,48700000.0
2006-07-27 11:57:00,215.302,215.307,215.285,215.285,52099999.0
2006-07-27 11:58:00,215.272,215.279,215.252,215.258,67900000.0
2006-07-27 11:59:00,215.274,215.274,215.254,215.257,50900000.0
2006-07-27 12:00:00,215.28,215.303,215.28,215.299,38400000.0
2006-07-27 12:01:00,215.291,215.291,215.263,215.276,48600000.0
2006-07-27 12:02:00,215.284,215.284,215.251,215.28,53900000.0
2006-07-27 12:03:00,215.303,215.319,215.295,215.307,42999999.0
2006-07-27 12:04:00,215.314,215.314,215.277,215.28,24000000.0
2006-07-27 12:05:00,215.275,215.28,215.26,215.275,36600000.0
2006-07-27 12:06:00,215.279,215.288,215.253,215.253,43600000.0
2006-07-27 12:07:00,215.252,215.26,215.236,215.252,93700000.0
2006-07-27 12:08:00,215.251,215.251,215.231,215.237,19100000.0
2006-07-27 12:09:00,215.233,215.272,215.232,215.272,40000000.0
2006-07-27 12:10:00,215.279,215.282,215.24,215.258,44200000.0
2006-07-27 12:11:00,215.232,215.236,215.206,215.233,39400000.0
2006-07-27 12:12:00,215.236,215.248,215.211,215.228,39300000.0
2006-07-27 12:13:00,215.221,215.221,215.17,215.17,19200000.0
2006-07-27 12:14:00,215.162,215.188,215.162,215.172,49900000.0
2006-07-27 12:15:00,215.168,215.181,215.156,215.159,50999999.0
2006-07-27 12:16:00,215.152,215.152,215.116,215.118,60999999.0
2006-07-27 12:17:00,215.11,215.123,215.094,215.115,61500000.0
2006-07-27 12:18:00,215.116,215.13,215.116,215.123,37500000.0
2006-07-27 12:19:00,215.133,215.159,215.133,215.159,24500000.0
2006-07-27 12:20:00,215.168,215.216,215.168,215.209,48100000.0
2006-07-27 12:21:00,215.216,215.226,215.192,215.207,78099999.0
2006-07-27 12:22:00,215.216,215.217,215.185,215.185,17100000.0
2006-07-27 12:23:00,215.204,215.226,215.204,215.226,23400000.0
2006-07-27 12:24:00,215.217,215.232,215.149,215.149,52200000.0
2006-07-27 12:25:00,215.157,215.164,215.121,215.147,60100001.0
2006-07-27 12:26:00,215.131,215.136,215.109,215.136,56400000.0
2006-07-27 12:27:00,215.126,215.153,215.117,215.153,48200000.0
2006-07-27 12:28:00,215.166,215.166,215.127,215.127,40200000.0
2006-07-27 12:29:00,215.114,215.133,215.078,215.078,49499999.0
2006-07-27 12:30:00,215.079,215.114,215.079,215.11,22800000.0
2006-07-27 12:31:00,215.108,215.112,215.088,215.088,52900000.0
2006-07-27 12:32:00,215.098,215.117,215.094,215.099,35700000.0
2006-07-27 12:33:00,215.101,215.117,215.099,215.1,56200000.0
2006-07-27 12:34:00,215.12,215.121,215.101,215.101,32600000.0
2006-07-27 12:35:00,215.097,215.1,215.08,215.09,48100000.0
2006-07-27 12:36:00,215.078,215.078,215.023,215.077,53000000.0
2006-07-27 12:37:00,215.109,215.142,215.106,215.138,61500000.0
2006-07-27 12:38:00,215.136,215.176,215.129,215.168,34700000.0
2006-07-27 12:39:00,215.163,215.215,215.162,215.203,63400000.0
2006-07-27 12:40:00,215.203,215.247,215.191,215.245,39100000.0
2006-07-27 12:41:00,215.262,215.281,215.255,215.255,43900000.0
2006-07-27 12:42:00,215.27,215.272,215.262,215.269,59700000.0
2006-07-27 12:43:00,215.265,215.265,215.191,215.191,27500000.0
2006-07-27 12:44:00,215.185,215.231,215.185,215.231,42700000.0
2006-07-27 12:45:00,215.231,215.231,215.206,215.226,43600001.0
2006-07-27 12:46:00,215.216,215.235,215.207,215.23,36200000.0
2006-07-27 12:47:00,215.23,215.231,215.196,215.204,78100000.0
2006-07-27 12:48:00,215.187,215.202,215.17,215.202,34900000.0
2006-07-27 12:49:00,215.219,215.235,215.186,215.218,60700000.0
2006-07-27 12:50:00,215.253,215.306,215.253,215.298,45500000.0
2006-07-27 12:51:00,215.297,215.302,215.286,215.302,64900001.0
2006-07-27 12:52:00,215.297,215.312,215.284,215.284,29900000.0
2006-07-27 12:53:00,215.274,215.307,215.274,215.291,57700000.0
2006-07-27 12:54:00,215.3,215.3,215.273,215.29,54600000.0
2006-07-27 12:55:00,215.26,215.269,215.22,215.225,53100000.0
2006-07-27 12:56:00,215.208,215.208,215.16,215.162,40399999.0
2006-07-27 12:57:00,215.156,215.187,215.156,215.187,68599999.0
2006-07-27 12:58:00,215.16,215.169,215.117,215.118,68500000.0
2006-07-27 12:59:00,215.133,215.226,215.133,215.224,71400000.0
2006-07-27 13:00:00,215.22,215.254,215.202,215.254,49900000.0
2006-07-27 13:01:00,215.278,215.33,215.278,215.33,52700000.0
2006-07-27 13:02:00,215.323,215.323,215.288,215.309,53600000.0
2006-07-27 13:03:00,215.308,215.308,215.263,215.28,44199999.0
2006-07-27 13:04:00,215.278,215.278,215.241,215.241,50600001.0
2006-07-27 13:05:00,215.248,215.248,215.138,215.161,75200001.0
2006-07-27 13:06:00,215.167,215.19,215.167,215.19,83600001.0
2006-07-27 13:07:00,215.189,215.203,215.174,215.175,46099999.0
2006-07-27 13:08:00,215.172,215.205,215.172,215.205,48600000.0
2006-07-27 13:09:00,215.217,215.23,215.208,215.23,69899999.0
2006-07-27 13:10:00,215.234,215.24,215.225,215.225,23800000.0
2006-07-27 13:11:00,215.218,215.231,215.215,215.228,29600000.0
2006-07-27 13:12:00,215.226,215.226,215.21,215.212,53300000.0
2006-07-27 13:13:00,215.2,215.207,215.189,215.196,33500000.0
2006-07-27 13:14:00,215.217,215.223,215.196,215.215,64200000.0
2006-07-27 13:15:00,215.212,215.229,215.198,215.21,55000000.0
2006-07-27 13:16:00,215.214,215.214,215.194,215.197,52300000.0
2006-07-27 13:17:00,215.19,215.195,215.185,215.185,43100000.0
2006-07-27 13:18:00,215.202,215.206,215.171,215.181,57300000.0
2006-07-27 13:19:00,215.181,215.201,215.172,215.177,33300000.0
2006-07-27 13:20:00,215.205,215.238,215.184,215.238,78800000.0
2006-07-27 13:21:00,215.232,215.277,215.231,215.275,32300000.0
2006-07-27 13:22:00,215.278,215.279,215.256,215.276,55700000.0
2006-07-27 13:23:00,215.291,215.291,215.263,215.263,58200000.0
2006-07-27 13:24:00,215.268,215.282,215.264,215.282,31100000.0
2006-07-27 13:25:00,215.272,215.282,215.266,215.27,50899999.0
2006-07-27 13:26:00,215.277,215.278,215.248,215.248,39500000.0
2006-07-27 13:27:00,215.246,215.258,215.235,215.256,44700000.0
2006-07-27 13:28:00,215.259,215.288,215.259,215.275,22000000.0
2006-07-27 13:29:00,215.261,215.309,215.261,215.309,74700001.0
2006-07-27 13:30:00,215.316,215.385,215.316,215.385,41000001.0
2006-07-27 13:31:00,215.394,215.403,215.377,215.386,40600000.0
2006-07-27 13:32:00,215.396,215.41,215.382,215.391,86100001.0
2006-07-27 13:33:00,215.393,215.398,215.352,215.352,27000000.0
2006-07-27 13:34:00,215.349,215.393,215.349,215.393,17800000.0
2006-07-27 13:35:00,215.371,215.371,215.326,215.342,26300000.0
2006-07-27 13:36:00,215.325,215.34,215.325,215.33,60599999.0
2006-07-27 13:37:00,215.323,215.338,215.302,215.335,48500000.0
2006-07-27 13:38:00,215.331,215.331,215.31,215.311,70800000.0
2006-07-27 13:39:00,215.327,215.354,215.327,215.353,50600000.0
2006-07-27 13:40:00,215.335,215.365,215.323,215.323,37200000.0
2006-07-27 13:41:00,215.337,215.35,215.337,215.35,41099999.0
2006-07-27 13:42:00,215.35,215.35,215.319,215.32,32800000.0
2006-07-27 13:43:00,215.32,215.327,215.305,215.32,30800000.0
2006-07-27 13:44:00,215.327,215.361,215.327,215.361,91800000.0
2006-07-27 13:45:00,215.353,215.378,215.344,215.344,37200000.0
2006-07-27 13:46:00,215.343,215.354,215.343,215.354,41100000.0
2006-07-27 13:47:00,215.355,215.355,215.322,215.322,48000001.0
2006-07-27 13:48:00,215.329,215.361,215.321,215.345,43800000.0
2006-07-27 13:49:00,215.366,215.382,215.366,215.374,59300001.0
2006-07-27 13:50:00,215.381,215.381,215.35,215.365,42900000.0
2006-07-27 13:51:00,215.373,215.373,215.358,215.36,45300000.0
2006-07-27 13:52:00,215.364,215.373,215.349,215.349,26200000.0
2006-07-27 13:53:00,215.332,215.364,215.324,215.324,43100000.0
2006-07-27 13:54:00,215.304,215.315,215.289,215.292,28500000.0
2006-07-27 13:55:00,215.278,215.302,215.275,215.302,46000000.0
2006-07-27 13:56:00,215.293,215.315,215.293,215.315,38500000.0
2006-07-27 13:57:00,215.317,215.317,215.291,215.303,41200000.0
2006-07-27 13:58:00,215.294,215.299,215.264,215.264,41899999.0
2006-07-27 13:59:00,215.249,215.259,215.221,215.221,30700000.0
2006-07-27 14:00:00,215.185,215.202,215.174,215.202,48200000.0
2006-07-27 14:01:00,215.204,215.204,215.181,215.188,17200000.0
2006-07-27 14:02:00,215.193,215.22,215.193,215.207,63900000.0
2006-07-27 14:03:00,215.202,215.222,215.186,215.205,25500000.0
2006-07-27 14:04:00,215.189,215.21,215.189,215.21,62100000.0
2006-07-27 14:05:00,215.209,215.209,215.19,215.205,26000000.0
2006-07-27 14:06:00,215.179,215.185,215.165,215.166,37700000.0
2006-07-27 14:07:00,215.177,215.188,215.177,215.178,36500000.0
2006-07-27 14:08:00,215.176,215.184,215.148,215.175,79200000.0
2006-07-27 14:09:00,215.197,215.198,215.151,215.186,64900001.0
2006-07-27 14:10:00,215.202,215.21,215.198,215.202,34000000.0
2006-07-27 14:11:00,215.201,215.215,215.195,215.195,90600001.0
2006-07-27 14:12:00,215.177,215.177,215.158,215.163,51400000.0
2006-07-27 14:13:00,215.154,215.175,215.145,215.145,63500001.0
2006-07-27 14:14:00,215.151,215.169,215.122,215.169,21100000.0
2006-07-27 14:15:00,215.175,215.175,215.138,215.138,58400000.0
2006-07-27 14:16:00,215.146,215.146,215.126,215.136,34000000.0
2006-07-27 14:17:00,215.13,215.135,215.121,215.126,24800000.0
2006-07-27 14:18:00,215.129,215.157,215.129,215.136,26600000.0
2006-07-27 14:19:00,215.136,215.2,215.134,215.193,52099999.0
2006-07-27 14:20:00,215.193,215.217,215.175,215.175,67800001.0
2006-07-27 14:21:00,215.16,215.16,215.143,215.143,19000000.0
2006-07-27 14:22:00,215.112,215.125,215.099,215.105,63300000.0
2006-07-27 14:23:00,215.101,215.101,215.085,215.092,36400000.0
2006-07-27 14:24:00,215.088,215.11,215.075,215.082,36000000.0
2006-07-27 14:25:00,215.094,215.094,215.078,215.09,62200000.0
2006-07-27 14:26:00,215.086,215.086,215.061,215.061,27800000.0
2006-07-27 14:27:00,215.065,215.127,215.065,215.127,64799999.0
2006-07-27 14:28:00,215.132,215.153,215.132,215.151,20000000.0
2006-07-27 14:29:00,215.145,215.154,215.142,215.145,58800000.0
2006-07-27 14:30:00,215.123,215.135,215.123,215.135,64699999.0
2006-07-27 14:31:00,215.098,215.098,215.03,215.059,14700000.0
2006-07-27 14:32:00,215.055,215.134,215.034,215.134,46600000.0
2006-07-27 14:33:00,215.156,215.156,215.066,215.066,54800000.0
2006-07-27 14:34:00,215.054,215.099,215.054,215.084,30700000.0
2006-07-27 14:35:00,215.072,215.072,215.016,215.016,47100000.0
2006-07-27 14:36:00,215.041,215.086,215.041,215.067,37000000.0
2006-07-27 14:37:00,215.051,215.076,215.046,215.051,31000000.0
2006-07-27 14:38:00,215.05,215.184,215.05,215.184,58700000.0
2006-07-27 14:39:00,215.171,215.236,215.171,215.224,52800000.0
2006-07-27 14:40:00,215.216,215.265,215.196,215.265,15400000.0
2006-07-27 14:41:00,215.31,215.31,215.256,215.256,36000000.0
2006-07-27 14:42:00,215.253,215.264,215.21,215.21,37500000.0
2006-07-27 14:43:00,215.214,215.224,215.173,215.173,21900000.0
2006-07-27 14:44:00,215.155,215.155,215.1,215.134,36300000.0
2006-07-27 14:45:00,215.154,215.183,215.144,215.144,40900000.0
2006-07-27 14:46:00,215.137,215.149,215.128,215.149,30800000.0
2006-07-27 14:47:00,215.172,215.201,215.172,215.188,56600000.0
2006-07-27 14:48:00,215.166,215.166,215.132,215.14,46600000.0
2006-07-27 14:49:00,215.13,215.162,215.117,215.162,15300000.0
2006-07-27 14:50:00,215.163,215.176,215.154,215.172,56500000.0
2006-07-27 14:51:00,215.191,215.213,215.185,215.213,71000000.0
2006-07-27 14:52:00,215.203,215.203,215.159,215.17,32500000.0
2006-07-27 14:53:00,215.166,215.18,215.142,215.18,37500000.0
2006-07-27 14:54:00,215.181,215.225,215.178,215.209,80900001.0
2006-07-27 14:55:00,215.184,215.228,215.149,215.166,49900000.0
2006-07-27 14:56:00,215.17,215.212,215.159,215.159,100400001.0
2006-07-27 14:57:00,215.151,215.202,215.151,215.176,61300000.0
2006-07-27 14:58:00,215.188,215.25,215.179,215.233,44000000.0
2006-07-27 14:59:00,215.211,215.22,215.199,215.217,24900000.0
2006-07-27 15:00:00,215.218,215.218,215.196,215.218,25200000.0
2006-07-27 15:01:00,215.222,215.222,215.185,215.191,31700000.0
2006-07-27 15:02:00,215.184,215.185,215.161,215.183,30900000.0
2006-07-27 15:03:00,215.18,215.193,215.159,215.193,32000000.0
2006-07-27 15:04:00,215.204,215.272,215.204,215.272,34600000.0
2006-07-27 15:05:00,215.244,215.265,215.23,215.25,42600000.0
2006-07-27 15:06:00,215.208,215.208,215.108,215.116,28700000.0
2006-07-27 15:07:00,215.135,215.135,215.067,215.085,38400000.0
2006-07-27 15:08:00,215.121,215.152,215.118,215.143,21100000.0
2006-07-27 15:09:00,215.169,215.174,215.141,215.147,37200000.0
2006-07-27 15:10:00,215.15,215.2,215.143,215.2,57000000.0
2006-07-27 15:11:00,215.203,215.25,215.202,215.226,37500000.0
2006-07-27 15:12:00,215.211,215.303,215.211,215.303,22700000.0
2006-07-27 15:13:00,215.297,215.358,215.297,215.327,41100000.0
2006-07-27 15:14:00,215.333,215.364,215.333,215.343,48000000.0
2006-07-27 15:15:00,215.34,215.345,215.245,215.259,52300001.0
2006-07-27 15:16:00,215.281,215.342,215.265,215.342,58800000.0
2006-07-27 15:17:00,215.353,215.393,215.337,215.393,39800000.0
2006-07-27 15:18:00,215.372,215.436,215.365,215.433,54200000.0
2006-07-27 15:19:00,215.443,215.443,215.33,215.33,67400001.0
2006-07-27 15:20:00,215.315,215.333,215.289,215.316,51900000.0
2006-07-27 15:21:00,215.313,215.329,215.313,215.326,42000000.0
2006-07-27 15:22:00,215.32,215.372,215.32,215.361,38900000.0
2006-07-27 15:23:00,215.327,215.344,215.31,215.31,44800000.0
2006-07-27 15:24:00,215.309,215.329,215.294,215.329,52899999.0
2006-07-27 15:25:00,215.329,215.329,215.289,215.292,59899999.0
2006-07-27 15:26:00,215.303,215.309,215.289,215.292,74700000.0
2006-07-27 15:27:00,215.281,215.321,215.261,215.302,82299999.0
2006-07-27 15:28:00,215.281,215.283,215.255,215.268,65800000.0
2006-07-27 15:29:00,215.261,215.298,215.251,215.298,25700000.0
2006-07-27 15:30:00,215.315,215.353,215.308,215.314,51900000.0
2006-07-27 15:31:00,215.298,215.344,215.298,215.314,58000000.0
2006-07-27 15:32:00,215.332,215.399,215.332,215.378,37000000.0
2006-07-27 15:33:00,215.361,215.361,215.34,215.352,27500000.0
2006-07-27 15:34:00,215.348,215.357,215.341,215.352,35800000.0
2006-07-27 15:35:00,215.335,215.335,215.308,215.308,32100000.0
2006-07-27 15:36:00,215.307,215.307,215.268,215.27,45400000.0
2006-07-27 15:37:00,215.253,215.279,215.246,215.269,29100000.0
2006-07-27 15:38:00,215.265,215.265,215.243,215.256,27000000.0
2006-07-27 15:39:00,215.294,215.299,215.261,215.261,30299999.0
2006-07-27 15:40:00,215.28,215.303,215.28,215.287,52700000.0
2006-07-27 15:41:00,215.299,215.305,215.277,215.286,32000000.0
2006-07-27 15:42:00,215.3,215.319,215.3,215.304,11200000.0
2006-07-27 15:43:00,215.304,215.322,215.277,215.322,57000000.0
2006-07-27 15:44:00,215.335,215.335,215.303,215.312,19100000.0
2006-07-27 15:45:00,215.312,215.384,215.312,215.376,52500000.0
2006-07-27 15:46:00,215.388,215.388,215.355,215.381,50799999.0
2006-07-27 15:47:00,215.365,215.365,215.302,215.338,64900000.0
2006-07-27 15:48:00,215.324,215.324,215.278,215.278,72100000.0
2006-07-27 15:49:00,215.277,215.298,215.265,215.298,78099999.0
2006-07-27 15:50:00,215.291,215.31,215.275,215.31,18700000.0
2006-07-27 15:51:00,215.325,215.356,215.325,215.338,76500000.0
2006-07-27 15:52:00,215.327,215.354,215.318,215.349,93299999.0
2006-07-27 15:53:00,215.364,215.364,215.311,215.311,63400001.0
2006-07-27 15:54:00,215.306,215.331,215.289,215.327,35300000.0
2006-07-27 15:55:00,215.333,215.349,215.32,215.338,35400000.0
2006-07-27 15:56:00,215.37,215.384,215.361,215.373,27700000.0
2006-07-27 15:57:00,215.37,215.455,215.37,215.455,32100000.0
2006-07-27 15:58:00,215.457,215.457,215.383,215.392,66600000.0
2006-07-27 15:59:00,215.375,215.38,215.338,215.338,91900001.0
2006-07-27 16:00:00,215.31,215.325,215.31,215.32,34200000.0
2006-07-27 16:01:00,215.324,215.361,215.319,215.353,40500000.0
2006-07-27 16:02:00,215.341,215.37,215.318,215.356,59200000.0
2006-07-27 16:03:00,215.369,215.374,215.279,215.279,26100000.0
2006-07-27 16:04:00,215.27,215.289,215.27,215.279,47500000.0
2006-07-27 16:05:00,215.283,215.289,215.26,215.27,56700000.0
2006-07-27 16:06:00,215.29,215.346,215.29,215.343,37200000.0
2006-07-27 16:07:00,215.374,215.399,215.355,215.363,61500001.0
2006-07-27 16:08:00,215.387,215.387,215.337,215.337,61800000.0
2006-07-27 16:09:00,215.354,215.421,215.354,215.421,48500000.0
2006-07-27 16:10:00,215.376,215.376,215.309,215.33,32400000.0
2006-07-27 16:11:00,215.346,215.388,215.346,215.388,14900000.0
2006-07-27 16:12:00,215.402,215.407,215.384,215.388,36500000.0
2006-07-27 16:13:00,215.39,215.424,215.39,215.412,45400000.0
2006-07-27 16:14:00,215.39,215.403,215.374,215.385,48300000.0
2006-07-27 16:15:00,215.404,215.425,215.394,215.394,32800000.0
2006-07-27 16:16:00,215.361,215.417,215.358,215.4,86300000.0
2006-07-27 16:17:00,215.396,215.431,215.396,215.424,47300000.0
2006-07-27 16:18:00,215.43,215.559,215.43,215.551,66400000.0
2006-07-27 16:19:00,215.575,215.575,215.5,215.517,34300000.0
2006-07-27 16:20:00,215.51,215.51,215.457,215.457,67600002.0
2006-07-27 16:21:00,215.451,215.476,215.426,215.435,27500000.0
2006-07-27 16:22:00,215.443,215.456,215.413,215.42,64800000.0
2006-07-27 16:23:00,215.409,215.409,215.344,215.365,99200000.0
2006-07-27 16:24:00,215.351,215.351,215.32,215.333,67799998.0
2006-07-27 16:25:00,215.344,215.365,215.336,215.338,61900000.0
2006-07-27 16:26:00,215.313,215.323,215.303,215.318,41800000.0
2006-07-27 16:27:00,215.301,215.301,215.272,215.272,40300000.0
2006-07-27 16:28:00,215.267,215.302,215.267,215.285,49600001.0
2006-07-27 16:29:00,215.278,215.307,215.265,215.295,52600000.0
2006-07-27 16:30:00,215.287,215.314,215.287,215.293,116000002.0
2006-07-27 16:31:00,215.276,215.291,215.267,215.277,61900001.0
2006-07-27 16:32:00,215.267,215.267,215.241,215.254,48500000.0
2006-07-27 16:33:00,215.234,215.234,215.209,215.217,12900000.0
2006-07-27 16:34:00,215.224,215.226,215.2,215.213,45200000.0
2006-07-27 16:35:00,215.194,215.229,215.192,215.224,72300000.0
2006-07-27 16:36:00,215.246,215.258,215.231,215.233,68400001.0
2006-07-27 16:37:00,215.238,215.278,215.226,215.278,49300000.0
2006-07-27 16:38:00,215.278,215.285,215.219,215.219,30900000.0
2006-07-27 16:39:00,215.211,215.216,215.193,215.216,49099999.0
2006-07-27 16:40:00,215.227,215.253,215.224,215.237,55400001.0
2006-07-27 16:41:00,215.264,215.267,215.247,215.261,74600000.0
2006-07-27 16:42:00,215.263,215.283,215.242,215.271,60600000.0
2006-07-27 16:43:00,215.27,215.283,215.225,215.225,42700000.0
2006-07-27 16:44:00,215.213,215.218,215.146,215.146,43300000.0
2006-07-27 16:45:00,215.134,215.149,215.117,215.148,63900000.0
2006-07-27 16:46:00,215.147,215.168,215.147,215.164,54500000.0
2006-07-27 16:47:00,215.168,215.218,215.167,215.218,78499999.0
2006-07-27 16:48:00,215.216,215.221,215.196,215.196,67300000.0
2006-07-27 16:49:00,215.198,215.215,215.188,215.215,42200000.0
2006-07-27 16:50:00,215.231,215.238,215.203,215.236,57700000.0
2006-07-27 16:51:00,215.222,215.241,215.219,215.235,57000000.0
2006-07-27 16:52:00,215.235,215.25,215.226,215.234,34700000.0
2006-07-27 16:53:00,215.209,215.222,215.181,215.198,103500000.0
2006-07-27 16:54:00,215.21,215.24,215.21,215.237,33200000.0
2006-07-27 16:55:00,215.221,215.235,215.208,215.208,53100000.0
2006-07-27 16:56:00,215.191,215.2,215.18,215.18,76500000.0
2006-07-27 16:57:00,215.186,215.197,215.174,215.179,67299999.0
2006-07-27 16:58:00,215.199,215.225,215.194,215.194,50300001.0
2006-07-27 16:59:00,215.198,215.296,215.198,215.296,53400000.0
2006-07-27 17:00:00,215.277,215.309,215.27,215.29,75499999.0
2006-07-27 17:01:00,215.302,215.314,215.268,215.268,46300000.0
2006-07-27 17:02:00,215.269,215.273,215.244,215.269,80300001.0
2006-07-27 17:03:00,215.273,215.28,215.262,215.269,49000000.0
2006-07-27 17:04:00,215.276,215.276,215.248,215.248,62100001.0
2006-07-27 17:05:00,215.256,215.282,215.255,215.273,22800000.0
2006-07-27 17:06:00,215.314,215.348,215.314,215.336,37600000.0
2006-07-27 17:07:00,215.334,215.346,215.321,215.321,47400000.0
2006-07-27 17:08:00,215.286,215.306,215.274,215.289,30200000.0
2006-07-27 17:09:00,215.274,215.293,215.236,215.236,48300000.0
2006-07-27 17:10:00,215.229,215.249,215.221,215.234,79799998.0
2006-07-27 17:11:00,215.223,215.223,215.158,215.158,37600000.0
2006-07-27 17:12:00,215.148,215.201,215.148,215.201,52900000.0
2006-07-27 17:13:00,215.208,215.209,215.148,215.15,67400000.0
2006-07-27 17:14:00,215.142,215.142,215.106,215.12,34200000.0
2006-07-27 17:15:00,215.123,215.123,215.075,215.087,51799999.0
2006-07-27 17:16:00,215.094,215.12,215.094,215.108,49799999.0
2006-07-27 17:17:00,215.098,215.118,215.097,215.116,53299999.0
2006-07-27 17:18:00,215.134,215.151,215.125,215.125,51200000.0
2006-07-27 17:19:00,215.164,215.169,215.136,215.155,59500000.0
2006-07-27 17:20:00,215.164,215.191,215.164,215.166,60900001.0
2006-07-27 17:21:00,215.172,215.174,215.165,215.165,46399999.0
2006-07-27 17:22:00,215.152,215.161,215.108,215.108,51300000.0
2006-07-27 17:23:00,215.115,215.115,215.053,215.066,34000000.0
2006-07-27 17:24:00,215.07,215.07,215.024,215.056,103300003.0
2006-07-27 17:25:00,215.051,215.07,215.046,215.046,51400000.0
2006-07-27 17:26:00,215.05,215.086,215.05,215.08,48800000.0
2006-07-27 17:27:00,215.077,215.084,215.073,215.082,48700001.0
2006-07-27 17:28:00,215.081,215.108,215.081,215.096,45400000.0
2006-07-27 17:29:00,215.109,215.109,215.056,215.056,70900000.0
2006-07-27 17:30:00,215.053,215.112,215.053,215.112,50700000.0
2006-07-27 17:31:00,215.111,215.165,215.111,215.165,43400000.0
2006-07-27 17:32:00,215.169,215.184,215.15,215.181,41299999.0
2006-07-27 17:33:00,215.191,215.219,215.186,215.203,55800001.0
2006-07-27 17:34:00,215.203,215.212,215.194,215.212,29700000.0
2006-07-27 17:35:00,215.207,215.225,215.198,215.225,15800000.0
2006-07-27 17:36:00,215.236,215.242,215.218,215.233,50800000.0
2006-07-27 17:37:00,215.202,215.202,215.141,215.145,52199999.0
2006-07-27 17:38:00,215.141,215.141,215.107,215.126,41900000.0
2006-07-27 17:39:00,215.103,215.109,215.081,215.109,38300000.0
2006-07-27 17:40:00,215.098,215.111,215.092,215.092,75300000.0
2006-07-27 17:41:00,215.111,215.126,215.111,215.121,34999999.0
2006-07-27 17:42:00,215.125,215.146,215.125,215.143,30000000.0
2006-07-27 17:43:00,215.139,215.172,215.139,215.172,62600002.0
2006-07-27 17:44:00,215.19,215.203,215.186,215.2,54000000.0
2006-07-27 17:45:00,215.226,215.256,215.226,215.241,36800000.0
2006-07-27 17:46:00,215.226,215.26,215.185,215.185,84800001.0
2006-07-27 17:47:00,215.195,215.261,215.176,215.255,31500000.0
2006-07-27 17:48:00,215.249,215.249,215.201,215.209,41200000.0
2006-07-27 17:49:00,215.222,215.222,215.184,215.184,62200000.0
2006-07-27 17:50:00,215.182,215.192,215.162,215.162,40500000.0
2006-07-27 17:51:00,215.17,215.202,215.167,215.191,30900000.0
2006-07-27 17:52:00,215.215,215.215,215.171,215.177,46800000.0
2006-07-27 17:53:00,215.15,215.168,215.136,215.136,28100000.0
2006-07-27 17:54:00,215.14,215.166,215.14,215.15,47399999.0
2006-07-27 17:55:00,215.151,215.165,215.142,215.162,66300002.0
2006-07-27 17:56:00,215.187,215.19,215.165,215.165,23600000.0
2006-07-27 17:57:00,215.153,215.174,215.152,215.165,49900000.0
2006-07-27 17:58:00,215.16,215.177,215.15,215.153,56900000.0
2006-07-27 17:59:00,215.148,215.19,215.148,215.171,33300000.0
2006-07-27 18:00:00,215.19,215.219,215.189,215.195,66900000.0
2006-07-27 18:01:00,215.221,215.221,215.16,215.168,475300000.0
2006-07-27 18:02:00,215.175,215.175,215.135,215.167,791799999.0
2006-07-27 18:03:00,215.158,215.158,215.1,215.1,739999998.0
2006-07-27 18:04:00,215.111,215.135,215.1,215.106,453999999.0
2006-07-27 18:05:00,215.118,215.118,215.087,215.094,673400001.0
2006-07-27 18:06:00,215.086,215.122,215.085,215.105,658500003.0
2006-07-27 18:07:00,215.098,215.11,215.066,215.084,706699998.0
2006-07-27 18:08:00,215.091,215.131,215.083,215.131,633299999.0
2006-07-27 18:09:00,215.157,215.211,215.157,215.185,570700000.0
2006-07-27 18:10:00,215.195,215.206,215.174,215.193,641400001.0
2006-07-27 18:11:00,215.19,215.196,215.168,215.187,344700001.0
2006-07-27 18:12:00,215.179,215.2,215.161,215.166,265200002.0
2006-07-27 18:13:00,215.157,215.158,215.135,215.148,523800004.0
2006-07-27 18:14:00,215.146,215.158,215.124,215.141,582600000.0
2006-07-27 18:15:00,215.146,215.146,215.114,215.135,768600000.0
2006-07-27 18:16:00,215.157,215.182,215.146,215.169,672700001.0
2006-07-27 18:17:00,215.165,215.165,215.088,215.088,201899999.0
2006-07-27 18:18:00,215.082,215.149,215.082,215.127,399800005.0
2006-07-27 18:19:00,215.123,215.154,215.115,215.125,456799999.0
2006-07-27 18:20:00,215.104,215.104,215.061,215.073,612500001.0
2006-07-27 18:21:00,215.076,215.096,215.059,215.079,600599999.0
2006-07-27 18:22:00,215.08,215.125,215.075,215.125,529900001.0
2006-07-27 18:23:00,215.122,215.143,215.109,215.122,774200001.0
2006-07-27 18:24:00,215.105,215.195,215.105,215.188,523500000.0
2006-07-27 18:25:00,215.208,215.208,215.178,215.18,543500002.0
2006-07-27 18:26:00,215.165,215.182,215.152,215.157,292599998.0
2006-07-27 18:27:00,215.156,215.159,215.131,215.138,359100001.0
2006-07-27 18:28:00,215.14,215.153,215.113,215.116,337600000.0
2006-07-27 18:29:00,215.116,215.129,215.093,215.122,570300002.0
2006-07-27 18:30:00,215.135,215.143,215.12,215.123,398000001.0
2006-07-27 18:31:00,215.125,215.136,215.109,215.118,378499998.0
2006-07-27 18:32:00,215.101,215.121,215.076,215.111,492600002.0
2006-07-27 18:33:00,215.117,215.141,215.109,215.129,400299999.0
2006-07-27 18:34:00,215.138,215.146,215.113,215.119,612900000.0
2006-07-27 18:35:00,215.109,215.155,215.109,215.138,579399999.0
2006-07-27 18:36:00,215.147,215.18,215.147,215.177,303999998.0
2006-07-27 18:37:00,215.193,215.201,215.158,215.167,148000000.0
2006-07-27 18:38:00,215.175,215.224,215.163,215.208,173299999.0
2006-07-27 18:39:00,215.201,215.206,215.167,215.174,97400000.0
2006-07-27 18:40:00,215.167,215.208,215.145,215.184,306600000.0
2006-07-27 18:41:00,215.17,215.195,215.166,215.195,249600002.0
2006-07-27 18:42:00,215.2,215.2,215.148,215.165,293400000.0
2006-07-27 18:43:00,215.158,215.218,215.158,215.19,109100001.0
2006-07-27 18:44:00,215.197,215.197,215.15,215.15,342000001.0
2006-07-27 18:45:00,215.145,215.168,215.138,215.168,184100000.0
2006-07-27 18:46:00,215.175,215.24,215.175,215.207,189699998.0
2006-07-27 18:47:00,215.194,215.194,215.162,215.162,127900001.0
2006-07-27 18:48:00,215.178,215.207,215.177,215.195,190499998.0
2006-07-27 18:49:00,215.178,215.178,215.145,215.16,175699999.0
2006-07-27 18:50:00,215.162,215.175,215.141,215.175,201900000.0
2006-07-27 18:51:00,215.177,215.184,215.162,215.174,189499999.0
2006-07-27 18:52:00,215.183,215.204,215.162,215.186,265600001.0
2006-07-27 18:53:00,215.2,215.234,215.2,215.208,256600002.0
2006-07-27 18:54:00,215.222,215.262,215.204,215.216,167999999.0
2006-07-27 18:55:00,215.227,215.251,215.205,215.22,249100000.0
2006-07-27 18:56:00,215.227,215.248,215.22,215.248,20600000.0
2006-07-27 18:57:00,215.257,215.293,215.25,215.293,155200001.0
2006-07-27 18:58:00,215.296,215.301,215.273,215.278,309300000.0
2006-07-27 18:59:00,215.262,215.277,215.244,215.277,240099999.0
2006-07-27 19:00:00,215.269,215.298,215.257,215.298,87000000.0
2006-07-27 19:01:00,215.295,215.299,215.24,215.254,64200000.0
2006-07-27 19:02:00,215.255,215.255,215.23,215.236,266300001.0
2006-07-27 19:03:00,215.228,215.25,215.206,215.25,282199999.0
2006-07-27 19:04:00,215.257,215.257,215.229,215.229,130600000.0
2006-07-27 19:05:00,215.225,215.248,215.194,215.225,180599999.0
2006-07-27 19:06:00,215.239,215.285,215.227,215.244,429400000.0
2006-07-27 19:07:00,215.25,215.267,215.243,215.248,299000000.0
2006-07-27 19:08:00,215.242,215.255,215.225,215.233,374400002.0
2006-07-27 19:09:00,215.227,215.237,215.199,215.199,156000001.0
2006-07-27 19:10:00,215.194,215.198,215.178,215.186,151700001.0
2006-07-27 19:11:00,215.193,215.196,215.165,215.17,57300001.0
2006-07-27 19:12:00,215.17,215.182,215.124,215.159,100800000.0
2006-07-27 19:13:00,215.155,215.18,215.133,215.138,141300000.0
2006-07-27 19:14:00,215.14,215.206,215.14,215.182,219600000.0
2006-07-27 19:15:00,215.181,215.181,215.162,215.175,273800001.0
2006-07-27 19:16:00,215.18,215.18,215.154,215.154,38700000.0
2006-07-27 19:17:00,215.165,215.165,215.135,215.149,134700000.0
2006-07-27 19:18:00,215.14,215.159,215.132,215.141,175499998.0
2006-07-27 19:19:00,215.14,215.15,215.13,215.145,252200001.0
2006-07-27 19:20:00,215.146,215.153,215.122,215.153,211100002.0
2006-07-27 19:21:00,215.157,215.164,215.143,215.154,114000000.0
2006-07-27 19:22:00,215.144,215.147,215.127,215.128,134900001.0
2006-07-27 19:23:00,215.115,215.129,215.085,215.102,446100001.0
2006-07-27 19:24:00,215.108,215.126,215.108,215.126,131900001.0
2006-07-27 19:25:00,215.133,215.162,215.133,215.152,201199999.0
2006-07-27 19:26:00,215.149,215.158,215.135,215.148,452200000.0
2006-07-27 19:27:00,215.146,215.165,215.146,215.158,238500001.0
2006-07-27 19:28:00,215.165,215.18,215.14,215.172,178899999.0
2006-07-27 19:29:00,215.169,215.186,215.167,215.183,73600000.0
2006-07-27 19:30:00,215.183,215.217,215.183,215.19,222300001.0
2006-07-27 19:31:00,215.184,215.2,215.184,215.199,130699999.0
2006-07-27 19:32:00,215.193,215.204,215.175,215.175,464700001.0
2006-07-27 19:33:00,215.185,215.208,215.185,215.188,138400001.0
2006-07-27 19:34:00,215.184,215.191,215.168,215.177,215099999.0
2006-07-27 19:35:00,215.179,215.221,215.179,215.202,301499999.0
2006-07-27 19:36:00,215.219,215.223,215.191,215.199,254900000.0
2006-07-27 19:37:00,215.203,215.264,215.196,215.221,80500000.0
2006-07-27 19:38:00,215.207,215.207,215.131,215.163,160099999.0
2006-07-27 19:39:00,215.164,215.185,215.16,215.16,188899999.0
2006-07-27 19:40:00,215.16,215.171,215.146,215.158,282800000.0
2006-07-27 19:41:00,215.17,215.175,215.16,215.16,291900000.0
2006-07-27 19:42:00,215.162,215.169,215.143,215.166,155400000.0
2006-07-27 19:43:00,215.171,215.171,215.155,215.16,57100000.0
2006-07-27 19:44:00,215.167,215.215,215.167,215.195,263099998.0
2006-07-27 19:45:00,215.199,215.215,215.186,215.188,91000000.0
2006-07-27 19:46:00,215.192,215.192,215.17,215.175,164500001.0
2006-07-27 19:47:00,215.177,215.187,215.175,215.177,82400000.0
2006-07-27 19:48:00,215.16,215.185,215.158,215.17,201700001.0
2006-07-27 19:49:00,215.164,215.178,215.16,215.177,177400001.0
2006-07-27 19:50:00,215.176,215.184,215.149,215.149,185700002.0
2006-07-27 19:51:00,215.153,215.188,215.153,215.178,120299999.0
2006-07-27 19:52:00,215.185,215.187,215.16,215.16,115399999.0
2006-07-27 19:53:00,215.16,215.166,215.142,215.166,120600000.0
2006-07-27 19:54:00,215.183,215.249,215.183,215.235,122400000.0
2006-07-27 19:55:00,215.245,215.261,215.217,215.217,64500000.0
2006-07-27 19:56:00,215.213,215.251,215.185,215.185,158300000.0
2006-07-27 19:57:00,215.17,215.199,215.153,215.168,119200000.0
2006-07-27 19:58:00,215.182,215.201,215.165,215.181,304800000.0
2006-07-27 19:59:00,215.19,215.22,215.156,215.21,177300000.0
2006-07-27 20:00:00,215.198,215.203,215.153,215.153,87800000.0
2006-07-27 20:01:00,215.14,215.158,215.127,215.137,90200000.0
2006-07-27 20:02:00,215.127,215.127,215.082,215.095,169400001.0
2006-07-27 20:03:00,215.097,215.137,215.097,215.134,90900000.0
2006-07-27 20:04:00,215.142,215.153,215.098,215.098,150500000.0
2006-07-27 20:05:00,215.087,215.104,215.076,215.076,170800003.0
2006-07-27 20:06:00,215.079,215.106,215.066,215.097,263700002.0
2006-07-27 20:07:00,215.102,215.106,215.09,215.106,146700000.0
2006-07-27 20:08:00,215.123,215.172,215.123,215.136,135200000.0
2006-07-27 20:09:00,215.148,215.16,215.14,215.16,119899999.0
2006-07-27 20:10:00,215.159,215.159,215.138,215.138,196699999.0
2006-07-27 20:11:00,215.134,215.147,215.115,215.115,371500000.0
2006-07-27 20:12:00,215.106,215.12,215.079,215.098,449799999.0
2006-07-27 20:13:00,215.088,215.109,215.017,215.109,192300000.0
2006-07-27 20:14:00,215.105,215.129,215.077,215.086,129100000.0
2006-07-27 20:15:00,215.086,215.125,215.048,215.09,278900001.0
2006-07-27 20:16:00,215.097,215.134,215.097,215.113,267600000.0
2006-07-27 20:17:00,215.112,215.126,215.099,215.123,64800000.0
2006-07-27 20:18:00,215.118,215.118,215.042,215.042,138800000.0
2006-07-27 20:19:00,215.033,215.033,214.96,214.996,118400000.0
2006-07-27 20:20:00,215.009,215.037,215.007,215.025,252699999.0
2006-07-27 20:21:00,215.017,215.017,214.985,214.985,100800000.0
2006-07-27 20:22:00,214.988,215.034,214.98,215.034,227000000.0
2006-07-27 20:23:00,215.045,215.068,215.039,215.051,160399999.0
2006-07-27 20:24:00,215.064,215.152,215.064,215.114,189900001.0
2006-07-27 20:25:00,215.126,215.126,215.026,215.036,181700000.0
2006-07-27 20:26:00,215.044,215.074,215.027,215.065,308300000.0
2006-07-27 20:27:00,215.065,215.107,215.054,215.107,204700001.0
2006-07-27 20:28:00,215.115,215.161,215.097,215.144,362599999.0
2006-07-27 20:29:00,215.163,215.196,215.163,215.181,467200000.0
2006-07-27 20:30:00,215.177,215.196,215.112,215.129,534900000.0
2006-07-27 20:31:00,215.097,215.097,215.041,215.055,482100000.0
2006-07-27 20:32:00,215.05,215.096,215.026,215.09,556900000.0
2006-07-27 20:33:00,215.09,215.104,215.086,215.095,188800000.0
2006-07-27 20:34:00,215.095,215.101,215.081,215.101,211900001.0
2006-07-27 20:35:00,215.097,215.119,215.072,215.119,110999999.0
2006-07-27 20:36:00,215.117,215.117,215.062,215.077,135900001.0
2006-07-27 20:37:00,215.066,215.066,214.979,215.003,68100000.0
2006-07-27 20:38:00,214.993,215.005,214.956,214.984,201699999.0
2006-07-27 20:39:00,214.98,214.98,214.946,214.971,256100000.0
2006-07-27 20:40:00,214.977,214.977,214.942,214.945,354899999.0
2006-07-27 20:41:00,214.941,214.957,214.924,214.956,215300002.0
2006-07-27 20:42:00,214.953,214.968,214.925,214.962,213200000.0
2006-07-27 20:43:00,214.97,214.989,214.964,214.97,405199999.0
2006-07-27 20:44:00,214.972,214.988,214.959,214.97,311600000.0
2006-07-27 20:45:00,214.967,214.967,214.948,214.955,207900000.0
2006-07-27 20:46:00,214.965,215.001,214.965,214.977,268000001.0
2006-07-27 20:47:00,214.972,214.991,214.96,214.977,274400004.0
2006-07-27 20:48:00,214.978,214.997,214.975,214.978,201200000.0
2006-07-27 20:49:00,214.99,214.992,214.967,214.985,88100000.0
2006-07-27 20:50:00,214.98,215.041,214.958,214.958,400300003.0
2006-07-27 20:51:00,214.949,214.976,214.949,214.976,141599999.0
2006-07-27 20:52:00,214.987,215.006,214.977,215.001,72700000.0
2006-07-27 20:53:00,214.997,215.008,214.984,214.984,229400002.0
2006-07-27 20:54:00,214.985,214.993,214.969,214.975,165099999.0
2006-07-27 20:55:00,214.974,214.983,214.958,214.965,338400001.0
2006-07-27 20:56:00,214.963,214.979,214.938,214.953,241899999.0
2006-07-27 20:57:00,214.965,215.019,214.965,215.019,328700001.0
2006-07-27 20:58:00,215.022,215.022,214.975,215.018,324800000.0
2006-07-27 20:59:00,215.026,215.057,215.01,215.057,455400003.0
2006-07-27 21:00:00,215.068,215.096,215.061,215.08,518100002.0
2006-07-27 21:01:00,215.093,215.136,215.093,215.108,359599998.0
2006-07-27 21:02:00,215.112,215.136,215.112,215.12,240599999.0
2006-07-27 21:03:00,215.114,215.131,215.084,215.084,258700001.0
2006-07-27 21:04:00,215.097,215.113,215.097,215.107,112600000.0
2006-07-27 21:05:00,215.11,215.124,215.101,215.107,183600001.0
2006-07-27 21:06:00,215.099,215.099,215.08,215.08,128999999.0
2006-07-27 21:07:00,215.097,215.113,215.088,215.11,212700000.0
2006-07-27 21:08:00,215.109,215.109,215.083,215.098,118700001.0
2006-07-27 21:09:00,215.104,215.113,215.1,215.105,67900000.0
2006-07-27 21:10:00,215.103,215.103,215.09,215.097,111700001.0
2006-07-27 21:11:00,215.103,215.116,215.103,215.112,77499999.0
2006-07-27 21:12:00,215.117,215.123,215.102,215.102,105600001.0
2006-07-27 21:13:00,215.101,215.101,215.081,215.087,161600000.0
2006-07-27 21:14:00,215.091,215.113,215.086,215.091,287800000.0
2006-07-27 21:15:00,215.087,215.092,215.07,215.079,344300000.0
2006-07-27 21:16:00,215.082,215.133,215.082,215.117,64600001.0
2006-07-27 21:17:00,215.121,215.125,215.079,215.079,176400000.0
2006-07-27 21:18:00,215.074,215.082,215.052,215.061,161999999.0
2006-07-27 21:19:00,215.063,215.083,215.057,215.077,209799999.0
2006-07-27 21:20:00,215.076,215.087,215.057,215.08,283699999.0
2006-07-27 21:21:00,215.078,215.078,215.044,215.059,280900000.0
2006-07-27 21:22:00,215.06,215.08,215.049,215.049,244500000.0
2006-07-27 21:23:00,215.04,215.044,215.024,215.024,122000000.0
2006-07-27 21:24:00,215.009,215.025,214.993,215.017,203600001.0
2006-07-27 21:25:00,215.02,215.049,215.013,215.026,254700000.0
2006-07-27 21:26:00,215.02,215.03,215.01,215.01,134400000.0
2006-07-27 21:27:00,215.014,215.019,214.99,215.012,121800000.0
2006-07-27 21:28:00,215.013,215.013,214.994,215.01,123900000.0
2006-07-27 21:29:00,215.023,215.047,215.023,215.033,132800001.0
2006-07-27 21:30:00,215.035,215.077,215.035,215.066,119700001.0
2006-07-27 21:31:00,215.039,215.04,214.968,214.996,53600000.0
2006-07-27 21:32:00,214.994,215.025,214.994,215.025,96500000.0
2006-07-27 21:33:00,215.025,215.038,214.993,214.994,199000000.0
2006-07-27 21:34:00,215.0,215.013,214.995,214.995,109000000.0
2006-07-27 21:35:00,214.987,215.006,214.987,215.002,32500000.0
2006-07-27 21:36:00,215.013,215.013,214.993,214.993,91799999.0
2006-07-27 21:37:00,214.998,215.033,214.998,215.033,117400000.0
2006-07-27 21:38:00,215.035,215.053,215.031,215.031,58900000.0
2006-07-27 21:39:00,215.033,215.036,215.031,215.031,62600000.0
2006-07-27 21:40:00,215.038,215.059,215.038,215.053,94600001.0
2006-07-27 21:41:00,215.061,215.078,215.025,215.025,32700000.0
2006-07-27 21:42:00,215.015,215.022,215.003,215.022,94300000.0
2006-07-27 21:43:00,215.025,215.025,214.98,214.98,51300000.0
2006-07-27 21:44:00,214.983,215.009,214.967,214.995,227200002.0
2006-07-27 21:45:00,215.007,215.021,214.991,214.991,48900000.0
2006-07-27 21:46:00,214.995,215.013,214.991,214.998,97400000.0
2006-07-27 21:47:00,214.996,214.996,214.975,214.986,80199999.0
2006-07-27 21:48:00,214.985,214.985,214.968,214.973,151900001.0
2006-07-27 21:49:00,214.959,214.973,214.959,214.965,56800000.0
2006-07-27 21:50:00,214.977,214.995,214.968,214.995,36300001.0
2006-07-27 21:51:00,215.004,215.027,215.004,215.017,121900001.0
2006-07-27 21:52:00,215.022,215.036,215.017,215.019,19800000.0
2006-07-27 21:53:00,215.015,215.017,214.998,215.017,54800000.0
2006-07-27 21:54:00,215.023,215.036,215.016,215.032,72700000.0
2006-07-27 21:55:00,215.035,215.04,215.03,215.035,79400001.0
2006-07-27 21:56:00,215.026,215.026,215.005,215.021,35900000.0
2006-07-27 21:57:00,215.03,215.033,215.018,215.018,57900000.0
2006-07-27 21:58:00,215.015,215.02,215.0,215.005,76699999.0
2006-07-27 21:59:00,215.012,215.012,214.983,214.984,154700000.0
2006-07-27 22:00:00,214.972,214.996,214.971,214.996,205999999.0
2006-07-27 22:01:00,215.015,215.035,215.005,215.035,113300000.0
2006-07-27 22:02:00,215.035,215.057,215.035,215.05,261100000.0
2006-07-27 22:03:00,215.054,215.06,215.017,215.029,71000000.0
2006-07-27 22:04:00,215.035,215.074,215.035,215.058,175499999.0
2006-07-27 22:05:00,215.053,215.064,215.031,215.049,61500000.0
2006-07-27 22:06:00,215.041,215.074,215.033,215.071,57300000.0
2006-07-27 22:07:00,215.055,215.065,215.052,215.065,95300001.0
2006-07-27 22:08:00,215.068,215.072,215.055,215.061,82700001.0
2006-07-27 22:09:00,215.063,215.071,215.053,215.055,70100000.0
2006-07-27 22:10:00,215.058,215.1,215.058,215.1,46500001.0
2006-07-27 22:11:00,215.084,215.098,215.084,215.087,75700000.0
2006-07-27 22:12:00,215.078,215.078,215.036,215.052,92800001.0
2006-07-27 22:13:00,215.061,215.069,215.055,215.058,37700000.0
2006-07-27 22:14:00,215.058,215.058,215.041,215.041,64700000.0
2006-07-27 22:15:00,215.047,215.076,215.043,215.057,213900001.0
2006-07-27 22:16:00,215.068,215.098,215.068,215.068,230699999.0
2006-07-27 22:17:00,215.073,215.084,215.07,215.075,81000000.0
2006-07-27 22:18:00,215.075,215.076,215.065,215.065,117899999.0
2006-07-27 22:19:00,215.059,215.062,215.036,215.046,64400001.0
2006-07-27 22:20:00,215.062,215.095,215.062,215.091,61900000.0
2006-07-27 22:21:00,215.089,215.089,215.073,215.079,37500000.0
2006-07-27 22:22:00,215.086,215.105,215.086,215.09,57399999.0
2006-07-27 22:23:00,215.098,215.117,215.09,215.106,52500000.0
2006-07-27 22:24:00,215.117,215.124,215.099,215.11,89500000.0
2006-07-27 22:25:00,215.098,215.129,215.098,215.12,87500000.0
2006-07-27 22:26:00,215.117,215.117,215.102,215.105,46300000.0
2006-07-27 22:27:00,215.107,215.157,215.107,215.157,201300000.0
2006-07-27 22:28:00,215.17,215.17,215.147,215.166,15900000.0
2006-07-27 22:29:00,215.165,215.172,215.154,215.167,183000001.0
2006-07-27 22:30:00,215.179,215.195,215.169,215.195,45000000.0
2006-07-27 22:31:00,215.207,215.216,215.2,215.216,75500000.0
2006-07-27 22:32:00,215.236,215.306,215.236,215.255,95100000.0
2006-07-27 22:33:00,215.253,215.275,215.242,215.25,208400000.0
2006-07-27 22:34:00,215.242,215.247,215.227,215.232,264299999.0
2006-07-27 22:35:00,215.236,215.236,215.216,215.223,35000000.0
2006-07-27 22:36:00,215.23,215.252,215.228,215.229,109799999.0
2006-07-27 22:37:00,215.23,215.23,215.208,215.208,112699998.0
2006-07-27 22:38:00,215.205,215.205,215.177,215.177,48900000.0
2006-07-27 22:39:00,215.17,215.17,215.14,215.145,55200000.0
2006-07-27 22:40:00,215.145,215.147,215.111,215.111,59900000.0
2006-07-27 22:41:00,215.112,215.112,215.092,215.105,74000000.0
2006-07-27 22:42:00,215.11,215.111,215.104,215.104,32600000.0
2006-07-27 22:43:00,215.105,215.105,215.082,215.082,93200001.0
2006-07-27 22:44:00,215.089,215.113,215.077,215.077,123899999.0
2006-07-27 22:45:00,215.073,215.073,215.043,215.069,117899999.0
2006-07-27 22:46:00,215.086,215.112,215.086,215.093,52300000.0
2006-07-27 22:47:00,215.081,215.086,215.075,215.085,94400001.0
2006-07-27 22:48:00,215.093,215.093,215.057,215.07,59100000.0
2006-07-27 22:49:00,215.064,215.109,215.063,215.1,49500001.0
2006-07-27 22:50:00,215.104,215.104,215.088,215.089,47699999.0
2006-07-27 22:51:00,215.089,215.109,215.089,215.106,65000000.0
2006-07-27 22:52:00,215.103,215.105,215.081,215.081,60599999.0
2006-07-27 22:53:00,215.082,215.1,215.076,215.093,99000000.0
2006-07-27 22:54:00,215.088,215.091,215.083,215.083,32700000.0
2006-07-27 22:55:00,215.076,215.1,215.074,215.078,60000000.0
2006-07-27 22:56:00,215.066,215.066,215.042,215.042,70800000.0
2006-07-27 22:57:00,215.045,215.055,215.042,215.045,85200000.0
2006-07-27 22:58:00,215.04,215.041,215.022,215.022,60799999.0
2006-07-27 22:59:00,215.005,215.025,215.005,215.015,87100001.0
2006-07-27 23:00:00,214.981,214.993,214.952,214.961,65100000.0
2006-07-27 23:01:00,214.967,214.981,214.945,214.973,54199999.0
2006-07-27 23:02:00,214.943,215.021,214.943,214.974,80900000.0
2006-07-27 23:03:00,214.942,214.982,214.898,214.953,55200000.0
2006-07-27 23:04:00,214.957,214.962,214.931,214.955,31300000.0
2006-07-27 23:05:00,214.939,214.986,214.932,214.973,58300000.0
2006-07-27 23:06:00,214.963,214.999,214.943,214.998,44600000.0
2006-07-27 23:07:00,214.987,215.006,214.96,214.998,40600001.0
2006-07-27 23:08:00,215.011,215.016,214.942,214.972,45700000.0
2006-07-27 23:09:00,214.969,214.985,214.923,214.985,62600000.0
2006-07-27 23:10:00,214.957,214.996,214.939,214.958,67900000.0
2006-07-27 23:11:00,214.976,215.008,214.955,214.977,84299999.0
2006-07-27 23:12:00,214.992,215.015,214.968,214.999,59500000.0
2006-07-27 23:13:00,214.984,214.998,214.945,214.998,86500001.0
2006-07-27 23:14:00,214.984,214.984,214.918,214.928,45100000.0
2006-07-27 23:15:00,214.945,214.992,214.923,214.982,73800000.0
2006-07-27 23:16:00,214.961,214.995,214.955,214.958,37800000.0
2006-07-27 23:17:00,214.96,215.001,214.95,214.966,31200000.0
2006-07-27 23:18:00,214.968,215.01,214.957,214.998,25200001.0
2006-07-27 23:19:00,214.979,215.032,214.979,215.032,79200001.0
2006-07-27 23:20:00,215.007,215.009,214.959,214.966,76599999.0
2006-07-27 23:21:00,214.981,215.009,214.949,214.976,55100000.0
2006-07-27 23:22:00,214.953,214.992,214.941,214.974,50200000.0
2006-07-27 23:23:00,214.988,215.002,214.947,214.986,40000000.0
2006-07-27 23:24:00,214.992,215.025,214.972,215.021,51499999.0
2006-07-27 23:25:00,215.025,215.033,215.015,215.015,25400000.0
2006-07-27 23:26:00,215.025,215.031,215.02,215.02,14500000.0
2006-07-27 23:27:00,215.029,215.044,215.02,215.044,42000001.0
2006-07-27 23:28:00,215.023,215.037,215.015,215.017,47600000.0
2006-07-27 23:29:00,215.025,215.04,215.02,215.02,43900000.0
2006-07-27 23:30:00,215.05,215.05,215.033,215.04,23600000.0
2006-07-27 23:31:00,215.04,215.055,215.035,215.035,52000000.0
2006-07-27 23:32:00,215.05,215.05,215.03,215.035,33500000.0
2006-07-27 23:33:00,215.04,215.048,215.035,215.035,45000000.0
2006-07-27 23:34:00,215.041,215.07,215.039,215.045,43000000.0
2006-07-27 23:35:00,215.031,215.031,214.983,214.983,43200000.0
2006-07-27 23:36:00,214.991,215.021,214.991,215.005,33800000.0
2006-07-27 23:37:00,214.995,214.995,214.98,214.985,65300000.0
2006-07-27 23:38:00,214.995,214.995,214.98,214.992,22800000.0
2006-07-27 23:39:00,214.987,214.993,214.979,214.993,46900000.0
2006-07-27 23:40:00,214.99,214.995,214.98,214.98,57500000.0
2006-07-27 23:41:00,214.998,215.006,214.983,214.983,43700000.0
2006-07-27 23:42:00,214.967,214.991,214.967,214.988,26300000.0
2006-07-27 23:43:00,214.976,214.985,214.959,214.985,66699999.0
2006-07-27 23:44:00,214.974,214.997,214.974,214.988,40400000.0
2006-07-27 23:45:00,214.991,214.991,214.975,214.975,78700000.0
2006-07-27 23:46:00,214.99,215.017,214.99,215.011,44499999.0
2006-07-27 23:47:00,215.022,215.037,215.022,215.033,13500000.0
2006-07-27 23:48:00,215.031,215.045,215.019,215.045,30200000.0
2006-07-27 23:49:00,215.046,215.046,215.015,215.042,86100000.0
2006-07-27 23:50:00,215.04,215.04,215.027,215.035,24000000.0
2006-07-27 23:51:00,215.037,215.045,215.03,215.045,27600000.0
2006-07-27 23:52:00,215.04,215.048,215.035,215.04,26100000.0
2006-07-27 23:53:00,215.045,215.05,215.03,215.03,40300000.0
2006-07-27 23:54:00,215.045,215.067,215.041,215.06,66700001.0
2006-07-27 23:55:00,215.077,215.093,215.062,215.062,27100000.0
2006-07-27 23:56:00,215.068,215.077,215.057,215.077,39200000.0
2006-07-27 23:57:00,215.069,215.086,215.065,215.068,67199999.0
2006-07-27 23:58:00,215.065,215.069,215.048,215.064,39800000.0
2006-07-27 23:59:00,215.068,215.1,215.068,215.098,69800000.0
2006-07-28 00:00:00,215.108,215.108,215.087,215.105,20200000.0
2006-07-28 00:01:00,215.1,215.13,215.1,215.13,39300000.0
2006-07-28 00:02:00,215.117,215.125,215.098,215.125,22600000.0
2006-07-28 00:03:00,215.105,215.105,215.083,215.088,41900001.0
2006-07-28 00:04:00,215.07,215.075,215.065,215.072,27100000.0
2006-07-28 00:05:00,215.07,215.08,215.065,215.07,37600000.0
2006-07-28 00:06:00,215.075,215.077,215.07,215.07,22500000.0
2006-07-28 00:07:00,215.063,215.063,215.02,215.033,37300000.0
2006-07-28 00:08:00,215.032,215.047,215.022,215.047,46800000.0
2006-07-28 00:09:00,215.038,215.052,215.027,215.052,32100000.0
2006-07-28 00:10:00,215.043,215.045,215.027,215.032,33600000.0
2006-07-28 00:11:00,215.033,215.035,215.013,215.026,44600000.0
2006-07-28 00:12:00,215.026,215.032,215.007,215.032,59400000.0
2006-07-28 00:13:00,215.03,215.047,215.03,215.033,70999999.0
2006-07-28 00:14:00,215.044,215.052,215.033,215.035,62300000.0
2006-07-28 00:15:00,215.038,215.047,215.033,215.033,40300000.0
2006-07-28 00:16:00,215.036,215.05,215.03,215.03,45100000.0
2006-07-28 00:17:00,215.032,215.037,215.032,215.033,56000001.0
2006-07-28 00:18:00,215.037,215.061,215.037,215.045,59100000.0
2006-07-28 00:19:00,215.045,215.057,215.04,215.053,46500000.0
2006-07-28 00:20:00,215.045,215.05,215.027,215.027,65900000.0
2006-07-28 00:21:00,215.035,215.035,215.015,215.03,77400000.0
2006-07-28 00:22:00,215.049,215.119,215.049,215.097,54700000.0
2006-07-28 00:23:00,215.094,215.112,215.085,215.097,85900000.0
2006-07-28 00:24:00,215.093,215.103,215.093,215.094,68999999.0
2006-07-28 00:25:00,215.101,215.101,215.077,215.08,56600001.0
2006-07-28 00:26:00,215.078,215.086,215.064,215.064,40300000.0
2006-07-28 00:27:00,215.066,215.113,215.066,215.113,53800000.0
2006-07-28 00:28:00,215.118,215.124,215.109,215.116,35800000.0
2006-07-28 00:29:00,215.104,215.107,215.092,215.107,76099999.0
2006-07-28 00:30:00,215.081,215.096,215.069,215.07,66400000.0
2006-07-28 00:31:00,215.069,215.08,215.057,215.057,26500000.0
2006-07-28 00:32:00,215.055,215.076,215.055,215.076,56500000.0
2006-07-28 00:33:00,215.075,215.078,215.062,215.062,18300000.0
2006-07-28 00:34:00,215.08,215.09,215.08,215.09,38200000.0
2006-07-28 00:35:00,215.094,215.105,215.088,215.105,49300000.0
2006-07-28 00:36:00,215.099,215.105,215.085,215.087,57400001.0
2006-07-28 00:37:00,215.091,215.091,215.071,215.084,45300001.0
2006-07-28 00:38:00,215.09,215.1,215.085,215.09,42700000.0
2006-07-28 00:39:00,215.088,215.094,215.078,215.084,70000000.0
2006-07-28 00:40:00,215.103,215.129,215.095,215.095,20400000.0
2006-07-28 00:41:00,215.09,215.102,215.09,215.102,58400001.0
2006-07-28 00:42:00,215.102,215.102,215.07,215.07,37200000.0
2006-07-28 00:43:00,215.093,215.116,215.089,215.11,52300000.0
2006-07-28 00:44:00,215.121,215.144,215.104,215.144,53700000.0
2006-07-28 00:45:00,215.139,215.139,215.114,215.138,44300000.0
2006-07-28 00:46:00,215.13,215.148,215.13,215.137,44400000.0
2006-07-28 00:47:00,215.142,215.142,215.112,215.114,57600001.0
2006-07-28 00:48:00,215.119,215.125,215.111,215.111,44700000.0
2006-07-28 00:49:00,215.104,215.13,215.098,215.098,57400001.0
2006-07-28 00:50:00,215.11,215.11,215.08,215.088,82300002.0
2006-07-28 00:51:00,215.093,215.107,215.081,215.093,74500000.0
2006-07-28 00:52:00,215.1,215.109,215.095,215.102,44000000.0
2006-07-28 00:53:00,215.093,215.132,215.091,215.098,60799999.0
2006-07-28 00:54:00,215.066,215.066,215.037,215.055,54300002.0
2006-07-28 00:55:00,215.054,215.054,215.035,215.035,38500000.0
2006-07-28 00:56:00,215.026,215.031,215.02,215.03,61599999.0
2006-07-28 00:57:00,215.035,215.045,215.025,215.045,61400000.0
2006-07-28 00:58:00,215.024,215.042,215.023,215.023,29400000.0
2006-07-28 00:59:00,215.02,215.02,215.004,215.019,53600000.0
2006-07-28 01:00:00,215.035,215.035,215.028,215.032,22500000.0
2006-07-28 01:01:00,215.023,215.023,215.009,215.009,54300000.0
2006-07-28 01:02:00,215.01,215.016,214.994,215.016,35000000.0
2006-07-28 01:03:00,214.99,214.99,214.941,214.941,15200000.0
2006-07-28 01:04:00,214.911,214.952,214.911,214.94,68900000.0
2006-07-28 01:05:00,214.95,214.95,214.927,214.941,27100000.0
2006-07-28 01:06:00,214.937,214.947,214.929,214.929,65000001.0
2006-07-28 01:07:00,214.933,214.937,214.931,214.937,22800000.0
2006-07-28 01:08:00,214.951,214.97,214.951,214.962,27500000.0
2006-07-28 01:09:00,214.967,214.971,214.956,214.956,61800000.0
2006-07-28 01:10:00,214.973,215.013,214.973,215.013,69900000.0
2006-07-28 01:11:00,215.03,215.062,215.022,215.022,54900000.0
2006-07-28 01:12:00,215.014,215.014,214.966,214.966,32300000.0
2006-07-28 01:13:00,214.964,214.974,214.939,214.974,72200000.0
2006-07-28 01:14:00,214.965,214.971,214.927,214.927,95800000.0
2006-07-28 01:15:00,214.94,214.95,214.94,214.95,17400000.0
2006-07-28 01:16:00,214.94,214.95,214.94,214.95,60000000.0
2006-07-28 01:17:00,214.943,214.946,214.922,214.932,39800000.0
2006-07-28 01:18:00,214.944,214.952,214.934,214.939,46900000.0
2006-07-28 01:19:00,214.947,214.975,214.945,214.962,36000000.0
2006-07-28 01:20:00,214.966,214.975,214.953,214.956,50600000.0
2006-07-28 01:21:00,214.961,214.982,214.955,214.972,73000000.0
2006-07-28 01:22:00,214.966,214.966,214.933,214.943,49999999.0
2006-07-28 01:23:00,214.933,214.947,214.933,214.937,69800000.0
2006-07-28 01:24:00,214.948,214.964,214.943,214.957,60900000.0
2006-07-28 01:25:00,214.945,214.952,214.937,214.949,23100000.0
2006-07-28 01:26:00,214.94,214.953,214.932,214.932,25000000.0
2006-07-28 01:27:00,214.93,214.93,214.89,214.89,44800001.0
2006-07-28 01:28:00,214.887,214.913,214.88,214.913,33000000.0
2006-07-28 01:29:00,214.901,214.901,214.848,214.853,60300000.0
2006-07-28 01:30:00,214.869,215.052,214.869,215.052,52700000.0
2006-07-28 01:31:00,215.036,215.036,214.924,214.986,67300001.0
2006-07-28 01:32:00,214.998,215.178,214.996,215.173,39400000.0
2006-07-28 01:33:00,215.133,215.147,215.087,215.088,48200000.0
2006-07-28 01:34:00,215.099,215.108,215.097,215.097,32600000.0
2006-07-28 01:35:00,215.124,215.199,215.124,215.199,46900000.0
2006-07-28 01:36:00,215.227,215.252,215.201,215.201,43300000.0
2006-07-28 01:37:00,215.182,215.182,215.097,215.097,24000000.0
2006-07-28 01:38:00,215.084,215.122,215.084,215.122,19200000.0
2006-07-28 01:39:00,215.115,215.116,215.086,215.086,63400000.0
2006-07-28 01:40:00,215.079,215.085,215.052,215.052,57300000.0
2006-07-28 01:41:00,215.051,215.06,215.035,215.042,63300001.0
2006-07-28 01:42:00,215.071,215.106,215.071,215.106,54199998.0
2006-07-28 01:43:00,215.078,215.078,215.049,215.057,53900000.0
2006-07-28 01:44:00,215.051,215.058,215.004,215.032,46400000.0
2006-07-28 01:45:00,215.041,215.065,215.04,215.048,60200000.0
2006-07-28 01:46:00,215.049,215.061,215.02,215.038,47200000.0
2006-07-28 01:47:00,215.024,215.051,215.024,215.051,50100000.0
2006-07-28 01:48:00,215.046,215.046,215.006,215.006,11200000.0
2006-07-28 01:49:00,215.025,215.044,215.02,215.02,41200000.0
2006-07-28 01:50:00,215.001,215.001,214.923,214.926,78100000.0
2006-07-28 01:51:00,214.907,214.996,214.907,214.996,39000000.0
2006-07-28 01:52:00,215.0,215.017,215.0,215.01,48100000.0
2006-07-28 01:53:00,215.001,215.018,215.001,215.018,52700000.0
2006-07-28 01:54:00,215.026,215.026,214.976,215.012,40100000.0
2006-07-28 01:55:00,215.008,215.022,214.998,215.01,38300000.0
2006-07-28 01:56:00,215.015,215.025,215.008,215.01,37200000.0
2006-07-28 01:57:00,215.023,215.036,215.018,215.023,74100000.0
2006-07-28 01:58:00,215.037,215.037,215.022,215.022,26300000.0
2006-07-28 01:59:00,215.021,215.05,215.021,215.035,36200000.0
2006-07-28 02:00:00,215.032,215.083,215.032,215.08,49100000.0
2006-07-28 02:01:00,215.091,215.105,215.068,215.068,84400000.0
2006-07-28 02:02:00,215.087,215.087,215.064,215.064,36000000.0
2006-07-28 02:03:00,215.048,215.048,215.027,215.041,41000000.0
2006-07-28 02:04:00,215.054,215.076,215.039,215.063,84400001.0
2006-07-28 02:05:00,215.077,215.085,215.068,215.068,27100000.0
2006-07-28 02:06:00,215.071,215.082,215.034,215.034,54000000.0
2006-07-28 02:07:00,215.018,215.03,214.99,214.99,50400000.0
2006-07-28 02:08:00,214.99,215.014,214.987,215.003,68000002.0
2006-07-28 02:09:00,215.003,215.005,214.973,214.974,17600000.0
2006-07-28 02:10:00,214.982,214.991,214.969,214.987,39400000.0
2006-07-28 02:11:00,214.983,215.005,214.983,215.003,63700000.0
2006-07-28 02:12:00,215.002,215.069,215.002,215.058,86399999.0
2006-07-28 02:13:00,215.055,215.06,215.039,215.039,40300000.0
2006-07-28 02:14:00,215.045,215.067,215.041,215.067,77799999.0
2006-07-28 02:15:00,215.064,215.064,215.045,215.049,34000000.0
2006-07-28 02:16:00,215.052,215.076,215.04,215.067,38000000.0
2006-07-28 02:17:00,215.069,215.069,215.045,215.054,44900000.0
2006-07-28 02:18:00,215.031,215.046,215.031,215.042,36100000.0
2006-07-28 02:19:00,215.036,215.058,215.03,215.03,29300000.0
2006-07-28 02:20:00,215.04,215.055,215.038,215.038,50500001.0
2006-07-28 02:21:00,215.037,215.037,215.018,215.029,29400000.0
2006-07-28 02:22:00,215.03,215.072,215.03,215.043,66400000.0
2006-07-28 02:23:00,215.036,215.046,215.011,215.032,37500000.0
2006-07-28 02:24:00,215.032,215.038,215.026,215.036,50000001.0
2006-07-28 02:25:00,215.051,215.051,215.017,215.023,92000000.0
2006-07-28 02:26:00,215.033,215.085,215.033,215.033,55900000.0
2006-07-28 02:27:00,215.029,215.064,215.029,215.064,57200000.0
2006-07-28 02:28:00,215.069,215.078,215.055,215.068,45600000.0
2006-07-28 02:29:00,215.082,215.102,215.079,215.102,47600000.0
2006-07-28 02:30:00,215.105,215.123,215.082,215.082,48900001.0
2006-07-28 02:31:00,215.105,215.107,215.09,215.09,53900000.0
2006-07-28 02:32:00,215.089,215.102,215.065,215.065,36399999.0
2006-07-28 02:33:00,215.061,215.066,215.03,215.03,64500000.0
2006-07-28 02:34:00,215.034,215.052,215.034,215.052,26800000.0
2006-07-28 02:35:00,215.047,215.057,215.034,215.04,72100000.0
2006-07-28 02:36:00,215.035,215.041,215.023,215.04,48700000.0
2006-07-28 02:37:00,215.039,215.062,215.027,215.045,66199999.0
2006-07-28 02:38:00,215.025,215.035,215.02,215.025,47000000.0
2006-07-28 02:39:00,215.038,215.053,215.034,215.042,59400000.0
2006-07-28 02:40:00,215.037,215.037,215.025,215.025,50000000.0
2006-07-28 02:41:00,215.045,215.045,215.001,215.035,41100000.0
2006-07-28 02:42:00,215.037,215.037,215.009,215.009,70400000.0
2006-07-28 02:43:00,215.024,215.03,215.011,215.03,37999999.0
2006-07-28 02:44:00,215.029,215.047,215.026,215.031,36700000.0
2006-07-28 02:45:00,215.013,215.03,215.008,215.03,72500001.0
2006-07-28 02:46:00,215.026,215.037,215.026,215.029,27600000.0
2006-07-28 02:47:00,215.006,215.032,215.006,215.032,35800000.0
2006-07-28 02:48:00,215.02,215.042,215.013,215.013,91100000.0
2006-07-28 02:49:00,215.017,215.042,215.017,215.029,41899999.0
2006-07-28 02:50:00,215.027,215.055,215.027,215.049,34100000.0
2006-07-28 02:51:00,215.06,215.06,215.023,215.027,32600000.0
2006-07-28 02:52:00,215.015,215.11,215.015,215.11,41400000.0
2006-07-28 02:53:00,215.112,215.136,215.055,215.055,40000000.0
2006-07-28 02:54:00,215.036,215.136,215.036,215.136,69700000.0
2006-07-28 02:55:00,215.103,215.103,215.02,215.031,55300000.0
2006-07-28 02:56:00,215.024,215.042,214.997,215.033,66700000.0
2006-07-28 02:57:00,215.046,215.053,215.024,215.035,38100000.0
2006-07-28 02:58:00,215.073,215.116,215.073,215.088,47200000.0
2006-07-28 02:59:00,215.086,215.12,215.086,215.12,44500000.0
2006-07-28 03:00:00,215.104,215.125,215.09,215.09,90299999.0
2006-07-28 03:01:00,215.096,215.102,215.08,215.102,31500000.0
2006-07-28 03:02:00,215.1,215.112,215.067,215.067,34900000.0
2006-07-28 03:03:00,215.082,215.094,215.057,215.062,89099997.0
2006-07-28 03:04:00,215.071,215.085,215.056,215.06,79800000.0
2006-07-28 03:05:00,215.046,215.046,215.036,215.036,31000000.0
2006-07-28 03:06:00,215.032,215.043,215.024,215.037,57799999.0
2006-07-28 03:07:00,215.021,215.031,215.003,215.016,67200000.0
2006-07-28 03:08:00,215.019,215.019,215.0,215.0,76800000.0
2006-07-28 03:09:00,215.002,215.018,214.997,215.008,73000000.0
2006-07-28 03:10:00,214.996,215.019,214.995,215.004,76299999.0
2006-07-28 03:11:00,215.012,215.023,215.0,215.005,63200001.0
2006-07-28 03:12:00,215.028,215.065,215.028,215.05,57399999.0
2006-07-28 03:13:00,215.055,215.065,215.052,215.058,53200001.0
2006-07-28 03:14:00,215.06,215.075,215.052,215.052,11100000.0
2006-07-28 03:15:00,215.055,215.067,215.043,215.053,44000000.0
2006-07-28 03:16:00,215.048,215.062,215.044,215.062,28000000.0
2006-07-28 03:17:00,215.05,215.081,215.05,215.081,23100000.0
2006-07-28 03:18:00,215.116,215.116,215.039,215.039,17800000.0
2006-07-28 03:19:00,215.026,215.058,215.026,215.058,46000001.0
2006-07-28 03:20:00,215.051,215.099,215.051,215.089,74700002.0
2006-07-28 03:21:00,215.098,215.098,215.058,215.069,47900000.0
2006-07-28 03:22:00,215.068,215.1,215.068,215.074,55599999.0
2006-07-28 03:23:00,215.083,215.083,215.036,215.036,57700000.0
2006-07-28 03:24:00,215.038,215.07,215.038,215.058,41000000.0
2006-07-28 03:25:00,215.046,215.046,215.02,215.02,56400000.0
2006-07-28 03:26:00,215.019,215.034,214.998,214.999,33599999.0
2006-07-28 03:27:00,214.993,215.002,214.977,214.977,43300000.0
2006-07-28 03:28:00,214.983,214.999,214.969,214.975,24100000.0
2006-07-28 03:29:00,214.958,214.958,214.916,214.924,45000000.0
2006-07-28 03:30:00,214.915,214.961,214.915,214.958,21800000.0
2006-07-28 03:31:00,214.992,214.992,214.946,214.973,26700000.0
2006-07-28 03:32:00,214.98,214.98,214.953,214.953,46399999.0
2006-07-28 03:33:00,214.971,214.975,214.965,214.973,31900000.0
2006-07-28 03:34:00,214.972,214.997,214.972,214.978,65000000.0
2006-07-28 03:35:00,214.972,215.001,214.972,214.993,37100000.0
2006-07-28 03:36:00,214.996,214.996,214.944,214.944,59400000.0
2006-07-28 03:37:00,214.939,214.939,214.91,214.914,24300000.0
2006-07-28 03:38:00,214.93,214.937,214.895,214.907,32200000.0
2006-07-28 03:39:00,214.922,214.968,214.922,214.968,23000000.0
2006-07-28 03:40:00,214.949,214.964,214.948,214.953,22800000.0
2006-07-28 03:41:00,214.94,214.94,214.911,214.92,75100001.0
2006-07-28 03:42:00,214.915,214.937,214.907,214.912,47800000.0
2006-07-28 03:43:00,214.924,214.957,214.924,214.957,46700000.0
2006-07-28 03:44:00,214.955,214.955,214.929,214.933,72399999.0
2006-07-28 03:45:00,214.938,214.952,214.933,214.945,72000001.0
2006-07-28 03:46:00,214.94,214.983,214.94,214.981,35000000.0
2006-07-28 03:47:00,215.0,215.02,214.974,215.02,53800001.0
2006-07-28 03:48:00,215.018,215.024,214.991,214.999,31700000.0
2006-07-28 03:49:00,214.984,214.992,214.975,214.975,34700000.0
2006-07-28 03:50:00,214.952,214.952,214.924,214.941,65100001.0
2006-07-28 03:51:00,214.96,215.007,214.96,214.97,47600000.0
2006-07-28 03:52:00,214.97,215.005,214.97,215.005,78700001.0
2006-07-28 03:53:00,215.003,215.004,214.972,214.972,54400000.0
2006-07-28 03:54:00,214.964,214.978,214.958,214.978,21600000.0
2006-07-28 03:55:00,214.986,214.986,214.957,214.968,60800000.0
2006-07-28 03:56:00,214.962,214.989,214.962,214.983,59400001.0
2006-07-28 03:57:00,214.994,215.022,214.99,215.015,44900000.0
2006-07-28 03:58:00,215.019,215.019,215.003,215.008,48000000.0
2006-07-28 03:59:00,214.996,215.101,214.992,215.101,71400000.0
2006-07-28 04:00:00,215.122,215.124,214.962,214.962,85199998.0
2006-07-28 04:01:00,214.97,215.004,214.97,214.997,48299999.0
2006-07-28 04:02:00,214.994,215.016,214.994,214.994,31300000.0
2006-07-28 04:03:00,215.012,215.023,214.995,215.004,58700000.0
2006-07-28 04:04:00,214.985,214.985,214.967,214.968,38999999.0
2006-07-28 04:05:00,214.974,214.994,214.971,214.973,75000000.0
2006-07-28 04:06:00,215.0,215.034,214.982,215.003,55900000.0
2006-07-28 04:07:00,215.02,215.02,215.013,215.013,33800001.0
2006-07-28 04:08:00,215.037,215.037,215.01,215.023,57500000.0
2006-07-28 04:09:00,215.013,215.023,215.01,215.012,70700000.0
2006-07-28 04:10:00,215.025,215.036,215.013,215.023,52700000.0
2006-07-28 04:11:00,215.023,215.038,215.02,215.035,75800000.0
2006-07-28 04:12:00,215.02,215.056,215.02,215.035,52600000.0
2006-07-28 04:13:00,215.042,215.058,215.033,215.045,15200000.0
2006-07-28 04:14:00,215.033,215.052,215.027,215.037,66700000.0
2006-07-28 04:15:00,215.042,215.047,215.03,215.046,88900000.0
2006-07-28 04:16:00,215.029,215.045,215.026,215.035,34700000.0
2006-07-28 04:17:00,215.026,215.052,215.015,215.052,41800000.0
2006-07-28 04:18:00,215.052,215.058,215.049,215.055,42800000.0
2006-07-28 04:19:00,215.052,215.077,215.049,215.077,27400000.0
2006-07-28 04:20:00,215.075,215.08,215.065,215.065,47599999.0
2006-07-28 04:21:00,215.065,215.07,215.065,215.07,18000000.0
2006-07-28 04:22:00,215.065,215.085,215.065,215.07,40900000.0
2006-07-28 04:23:00,215.073,215.073,215.062,215.062,6800000.0
2006-07-28 04:24:00,215.05,215.073,215.04,215.073,80300000.0
2006-07-28 04:25:00,215.066,215.079,215.055,215.055,28900000.0
2006-07-28 04:26:00,215.059,215.069,215.045,215.053,43700000.0
2006-07-28 04:27:00,215.028,215.057,215.013,215.03,47700001.0
2006-07-28 04:28:00,215.026,215.036,215.016,215.018,61000001.0
2006-07-28 04:29:00,215.01,215.01,214.986,214.989,38500000.0
2006-07-28 04:30:00,214.989,214.989,214.941,214.941,43400000.0
2006-07-28 04:31:00,214.942,214.942,214.921,214.925,76999999.0
2006-07-28 04:32:00,214.923,214.948,214.923,214.948,55900000.0
2006-07-28 04:33:00,214.939,214.978,214.937,214.978,27200000.0
2006-07-28 04:34:00,214.979,214.988,214.965,214.988,61599999.0
2006-07-28 04:35:00,214.986,214.99,214.973,214.99,40700000.0
2006-07-28 04:36:00,214.971,214.985,214.969,214.98,26600000.0
2006-07-28 04:37:00,214.98,214.985,214.965,214.983,30600000.0
2006-07-28 04:38:00,214.989,214.989,214.96,214.971,51100001.0
2006-07-28 04:39:00,214.97,214.992,214.951,214.992,45300000.0
2006-07-28 04:40:00,215.015,215.033,214.988,215.033,74500000.0
2006-07-28 04:41:00,215.041,215.041,215.02,215.028,49900000.0
2006-07-28 04:42:00,215.031,215.039,215.018,215.019,87499999.0
2006-07-28 04:43:00,215.027,215.033,215.011,215.016,43300000.0
2006-07-28 04:44:00,215.027,215.027,215.002,215.017,54600000.0
2006-07-28 04:45:00,215.005,215.018,214.994,215.012,82100002.0
2006-07-28 04:46:00,214.989,215.012,214.989,214.992,60100000.0
2006-07-28 04:47:00,215.0,215.005,214.995,215.0,25300000.0
2006-07-28 04:48:00,215.006,215.011,214.992,215.0,27900000.0
2006-07-28 04:49:00,214.995,215.011,214.993,215.004,52799998.0
2006-07-28 04:50:00,215.008,215.017,215.001,215.003,51400000.0
2006-07-28 04:51:00,214.988,214.992,214.96,214.992,16600000.0
2006-07-28 04:52:00,214.987,214.987,214.933,214.943,75400000.0
2006-07-28 04:53:00,214.958,214.979,214.956,214.963,43200000.0
2006-07-28 04:54:00,214.963,214.963,214.931,214.953,69700000.0
2006-07-28 04:55:00,214.95,214.955,214.945,214.945,40800000.0
2006-07-28 04:56:00,214.958,214.974,214.956,214.96,23200000.0
2006-07-28 04:57:00,214.955,214.955,214.927,214.927,51600000.0
2006-07-28 04:58:00,214.92,214.951,214.92,214.937,72200000.0
2006-07-28 04:59:00,214.954,214.966,214.929,214.94,64600001.0
2006-07-28 05:00:00,214.947,214.948,214.894,214.911,45900000.0
2006-07-28 05:01:00,214.915,214.919,214.897,214.906,55799999.0
2006-07-28 05:02:00,214.894,214.908,214.876,214.876,78500000.0
2006-07-28 05:03:00,214.876,214.885,214.876,214.879,19900000.0
2006-07-28 05:04:00,214.873,214.884,214.872,214.884,18400000.0
2006-07-28 05:05:00,214.896,214.902,214.892,214.896,65999999.0
2006-07-28 05:06:00,214.881,214.895,214.871,214.871,61600000.0
2006-07-28 05:07:00,214.895,214.895,214.895,214.895,6400000.0
2006-07-28 05:08:00,214.906,214.934,214.891,214.891,63899999.0
2006-07-28 05:09:00,214.881,214.928,214.881,214.928,36700000.0
2006-07-28 05:10:00,214.925,214.925,214.9,214.9,24600000.0
2006-07-28 05:11:00,214.906,214.925,214.902,214.902,47300000.0
2006-07-28 05:12:00,214.889,214.889,214.862,214.88,25100000.0
2006-07-28 05:13:00,214.869,214.869,214.804,214.81,54600000.0
2006-07-28 05:14:00,214.798,214.798,214.77,214.777,37300000.0
2006-07-28 05:15:00,214.784,214.818,214.772,214.794,35700000.0
2006-07-28 05:16:00,214.814,214.835,214.814,214.826,26300000.0
2006-07-28 05:17:00,214.815,214.83,214.811,214.812,47900001.0
2006-07-28 05:18:00,214.817,214.82,214.797,214.797,48600000.0
2006-07-28 05:19:00,214.798,214.805,214.786,214.795,75900000.0
2006-07-28 05:20:00,214.817,214.83,214.813,214.83,38500000.0
2006-07-28 05:21:00,214.83,214.832,214.797,214.806,38300000.0
2006-07-28 05:22:00,214.806,214.806,214.766,214.766,50100001.0
2006-07-28 05:23:00,214.781,214.805,214.781,214.789,73000000.0
2006-07-28 05:24:00,214.794,214.794,214.767,214.787,59800000.0
2006-07-28 05:25:00,214.793,214.793,214.776,214.783,38300000.0
2006-07-28 05:26:00,214.762,214.762,214.701,214.719,47800000.0
2006-07-28 05:27:00,214.732,214.733,214.72,214.728,18700000.0
2006-07-28 05:28:00,214.739,214.759,214.735,214.759,38000000.0
2006-07-28 05:29:00,214.757,214.768,214.757,214.766,60700001.0
2006-07-28 05:30:00,214.771,214.771,214.728,214.739,23200000.0
2006-07-28 05:31:00,214.739,214.747,214.73,214.73,47500000.0
2006-07-28 05:32:00,214.748,214.756,214.73,214.73,67200000.0
2006-07-28 05:33:00,214.726,214.751,214.726,214.733,72300000.0
2006-07-28 05:34:00,214.728,214.748,214.72,214.743,51400000.0
2006-07-28 05:35:00,214.726,214.726,214.704,214.713,89700001.0
2006-07-28 05:36:00,214.701,214.72,214.697,214.709,61000000.0
2006-07-28 05:37:00,214.719,214.725,214.678,214.678,58400000.0
2006-07-28 05:38:00,214.672,214.699,214.672,214.68,39500000.0
2006-07-28 05:39:00,214.684,214.712,214.684,214.705,72000001.0
2006-07-28 05:40:00,214.729,214.729,214.713,214.725,96300001.0
2006-07-28 05:41:00,214.729,214.744,214.722,214.737,37000000.0
2006-07-28 05:42:00,214.743,214.755,214.733,214.733,15600000.0
2006-07-28 05:43:00,214.746,214.769,214.727,214.727,55900000.0
2006-07-28 05:44:00,214.709,214.709,214.665,214.702,63800000.0
2006-07-28 05:45:00,214.718,214.73,214.713,214.713,29200000.0
2006-07-28 05:46:00,214.693,214.721,214.693,214.703,63200000.0
2006-07-28 05:47:00,214.698,214.711,214.686,214.711,27700000.0
2006-07-28 05:48:00,214.727,214.752,214.727,214.736,58600000.0
2006-07-28 05:49:00,214.694,214.695,214.678,214.691,39800000.0
2006-07-28 05:50:00,214.677,214.706,214.665,214.667,60600001.0
2006-07-28 05:51:00,214.668,214.707,214.655,214.684,25700000.0
2006-07-28 05:52:00,214.7,214.7,214.667,214.684,74400001.0
2006-07-28 05:53:00,214.666,214.683,214.66,214.683,24000000.0
2006-07-28 05:54:00,214.686,214.697,214.676,214.686,88900002.0
2006-07-28 05:55:00,214.694,214.726,214.694,214.716,36400000.0
2006-07-28 05:56:00,214.723,214.744,214.71,214.71,47400000.0
2006-07-28 05:57:00,214.726,214.726,214.696,214.702,40800000.0
2006-07-28 05:58:00,214.723,214.743,214.722,214.743,37400000.0
2006-07-28 05:59:00,214.746,214.753,214.734,214.734,72700000.0
2006-07-28 06:00:00,214.737,214.753,214.731,214.74,32300000.0
2006-07-28 06:01:00,214.755,214.759,214.738,214.754,72900000.0
2006-07-28 06:02:00,214.763,214.781,214.762,214.781,51100000.0
2006-07-28 06:03:00,214.764,214.778,214.764,214.778,17900000.0
2006-07-28 06:04:00,214.78,214.79,214.775,214.788,84600000.0
2006-07-28 06:05:00,214.79,214.795,214.773,214.78,31200000.0
2006-07-28 06:06:00,214.771,214.784,214.757,214.775,64199999.0
2006-07-28 06:07:00,214.787,214.809,214.787,214.809,23100000.0
2006-07-28 06:08:00,214.792,214.802,214.792,214.795,61400001.0
2006-07-28 06:09:00,214.791,214.808,214.791,214.792,30300000.0
2006-07-28 06:10:00,214.783,214.795,214.783,214.795,26300000.0
2006-07-28 06:11:00,214.794,214.822,214.794,214.817,47800001.0
2006-07-28 06:12:00,214.825,214.851,214.825,214.835,47300000.0
2006-07-28 06:13:00,214.826,214.85,214.826,214.849,51000000.0
2006-07-28 06:14:00,214.853,214.855,214.84,214.85,48700000.0
2006-07-28 06:15:00,214.85,214.85,214.845,214.85,55399999.0
2006-07-28 06:16:00,214.844,214.844,214.83,214.83,10400000.0
2006-07-28 06:17:00,214.819,214.825,214.788,214.788,41500000.0
2006-07-28 06:18:00,214.769,214.78,214.763,214.763,34600000.0
2006-07-28 06:19:00,214.783,214.792,214.755,214.755,40500000.0
2006-07-28 06:20:00,214.763,214.786,214.756,214.756,79200000.0
2006-07-28 06:21:00,214.739,214.77,214.731,214.732,40100000.0
2006-07-28 06:22:00,214.731,214.754,214.725,214.725,41100000.0
2006-07-28 06:23:00,214.75,214.75,214.735,214.74,76000000.0
2006-07-28 06:24:00,214.725,214.734,214.705,214.705,24800000.0
2006-07-28 06:25:00,214.702,214.711,214.689,214.689,23600000.0
2006-07-28 06:26:00,214.686,214.694,214.662,214.694,36300000.0
2006-07-28 06:27:00,214.674,214.698,214.674,214.687,49900001.0
2006-07-28 06:28:00,214.681,214.686,214.664,214.67,42200000.0
2006-07-28 06:29:00,214.674,214.684,214.664,214.676,91100000.0
2006-07-28 06:30:00,214.677,214.691,214.677,214.685,56200000.0
2006-07-28 06:31:00,214.692,214.704,214.683,214.683,34400000.0
2006-07-28 06:32:00,214.683,214.704,214.683,214.691,39100000.0
2006-07-28 06:33:00,214.699,214.708,214.689,214.698,51500000.0
2006-07-28 06:34:00,214.708,214.72,214.708,214.71,31200000.0
2006-07-28 06:35:00,214.7,214.721,214.695,214.695,29400000.0
2006-07-28 06:36:00,214.704,214.715,214.699,214.705,36600000.0
2006-07-28 06:37:00,214.709,214.719,214.687,214.687,20100000.0
2006-07-28 06:38:00,214.676,214.691,214.662,214.674,57300000.0
2006-07-28 06:39:00,214.663,214.668,214.654,214.654,65600000.0
2006-07-28 06:40:00,214.643,214.651,214.628,214.637,66100000.0
2006-07-28 06:41:00,214.633,214.649,214.633,214.649,33200000.0
2006-07-28 06:42:00,214.655,214.68,214.655,214.68,63300000.0
2006-07-28 06:43:00,214.679,214.689,214.669,214.67,48099999.0
2006-07-28 06:44:00,214.664,214.664,214.643,214.653,53400000.0
2006-07-28 06:45:00,214.652,214.675,214.633,214.675,27400000.0
2006-07-28 06:46:00,214.676,214.678,214.653,214.665,57000000.0
2006-07-28 06:47:00,214.657,214.675,214.654,214.675,27900000.0
2006-07-28 06:48:00,214.674,214.674,214.636,214.64,60700000.0
2006-07-28 06:49:00,214.606,214.647,214.606,214.63,27000000.0
2006-07-28 06:50:00,214.633,214.654,214.632,214.649,41499999.0
2006-07-28 06:51:00,214.647,214.647,214.597,214.625,98199998.0
2006-07-28 06:52:00,214.627,214.629,214.584,214.584,89200000.0
2006-07-28 06:53:00,214.575,214.618,214.575,214.618,39700000.0
2006-07-28 06:54:00,214.594,214.614,214.594,214.614,73099999.0
2006-07-28 06:55:00,214.615,214.64,214.612,214.64,31600000.0
2006-07-28 06:56:00,214.65,214.65,214.618,214.627,78000001.0
2006-07-28 06:57:00,214.635,214.635,214.622,214.63,37799999.0
2006-07-28 06:58:00,214.61,214.634,214.61,214.621,42100000.0
2006-07-28 06:59:00,214.619,214.65,214.618,214.642,49300000.0
2006-07-28 07:00:00,214.634,214.637,214.619,214.628,63000000.0
2006-07-28 07:01:00,214.629,214.633,214.629,214.63,14300000.0
2006-07-28 07:02:00,214.621,214.621,214.526,214.55,56100000.0
2006-07-28 07:03:00,214.567,214.585,214.567,214.584,41000000.0
2006-07-28 07:04:00,214.594,214.615,214.533,214.533,47000000.0
2006-07-28 07:05:00,214.528,214.55,214.507,214.55,66100000.0
2006-07-28 07:06:00,214.569,214.595,214.551,214.564,75499999.0
2006-07-28 07:07:00,214.576,214.588,214.569,214.569,79100001.0
2006-07-28 07:08:00,214.581,214.587,214.565,214.576,23500000.0
2006-07-28 07:09:00,214.595,214.595,214.564,214.585,97400000.0
2006-07-28 07:10:00,214.588,214.596,214.566,214.577,53800000.0
2006-07-28 07:11:00,214.587,214.601,214.57,214.58,55599999.0
2006-07-28 07:12:00,214.583,214.586,214.551,214.568,63199999.0
2006-07-28 07:13:00,214.553,214.58,214.553,214.58,24400000.0
2006-07-28 07:14:00,214.576,214.586,214.56,214.583,44400000.0
2006-07-28 07:15:00,214.58,214.585,214.56,214.56,63000001.0
2006-07-28 07:16:00,214.576,214.584,214.554,214.559,19300000.0
2006-07-28 07:17:00,214.58,214.607,214.58,214.607,47900000.0
2006-07-28 07:18:00,214.611,214.615,214.58,214.58,21500000.0
2006-07-28 07:19:00,214.6,214.631,214.597,214.603,64000000.0
2006-07-28 07:20:00,214.6,214.616,214.6,214.616,40900000.0
2006-07-28 07:21:00,214.611,214.62,214.577,214.577,65099999.0
2006-07-28 07:22:00,214.577,214.597,214.568,214.597,52400001.0
2006-07-28 07:23:00,214.606,214.612,214.588,214.603,36600000.0
2006-07-28 07:24:00,214.608,214.608,214.596,214.602,29800000.0
2006-07-28 07:25:00,214.596,214.626,214.584,214.595,49400001.0
2006-07-28 07:26:00,214.591,214.602,214.571,214.598,33900000.0
2006-07-28 07:27:00,214.59,214.59,214.571,214.581,26100000.0
2006-07-28 07:28:00,214.582,214.586,214.567,214.573,64700001.0
2006-07-28 07:29:00,214.59,214.59,214.572,214.581,43100000.0
2006-07-28 07:30:00,214.576,214.602,214.576,214.597,19900000.0
2006-07-28 07:31:00,214.599,214.599,214.549,214.557,77800000.0
2006-07-28 07:32:00,214.549,214.587,214.542,214.587,58300000.0
2006-07-28 07:33:00,214.57,214.577,214.554,214.554,48900000.0
2006-07-28 07:34:00,214.558,214.594,214.558,214.59,82600001.0
2006-07-28 07:35:00,214.598,214.612,214.581,214.612,45200000.0
2006-07-28 07:36:00,214.619,214.619,214.571,214.574,41400000.0
2006-07-28 07:37:00,214.571,214.612,214.571,214.612,57800000.0
2006-07-28 07:38:00,214.605,214.621,214.601,214.621,23500000.0
2006-07-28 07:39:00,214.614,214.623,214.603,214.615,42900000.0
2006-07-28 07:40:00,214.621,214.621,214.598,214.61,28500000.0
2006-07-28 07:41:00,214.611,214.617,214.611,214.614,55800001.0
2006-07-28 07:42:00,214.618,214.618,214.595,214.595,43400001.0
2006-07-28 07:43:00,214.585,214.593,214.578,214.585,31900000.0
2006-07-28 07:44:00,214.572,214.574,214.552,214.569,41800001.0
2006-07-28 07:45:00,214.579,214.597,214.56,214.56,84000000.0
2006-07-28 07:46:00,214.556,214.567,214.551,214.555,55200000.0
2006-07-28 07:47:00,214.551,214.552,214.518,214.528,61600001.0
2006-07-28 07:48:00,214.516,214.532,214.514,214.52,20400000.0
2006-07-28 07:49:00,214.506,214.535,214.49,214.535,48000000.0
2006-07-28 07:50:00,214.535,214.541,214.52,214.524,72000000.0
2006-07-28 07:51:00,214.526,214.529,214.483,214.529,39900000.0
2006-07-28 07:52:00,214.523,214.557,214.523,214.532,58700000.0
2006-07-28 07:53:00,214.544,214.563,214.528,214.563,36900000.0
2006-07-28 07:54:00,214.571,214.584,214.565,214.565,57099999.0
2006-07-28 07:55:00,214.535,214.552,214.524,214.549,54600000.0
2006-07-28 07:56:00,214.551,214.574,214.536,214.536,46400000.0
2006-07-28 07:57:00,214.527,214.527,214.498,214.498,36300000.0
2006-07-28 07:58:00,214.498,214.535,214.498,214.526,50000000.0
2006-07-28 07:59:00,214.515,214.518,214.499,214.515,67200000.0
2006-07-28 08:00:00,214.52,214.524,214.466,214.47,51400000.0
2006-07-28 08:01:00,214.449,214.464,214.438,214.44,57800000.0
2006-07-28 08:02:00,214.43,214.447,214.419,214.443,55200000.0
2006-07-28 08:03:00,214.429,214.451,214.415,214.451,20400000.0
2006-07-28 08:04:00,214.437,214.44,214.417,214.424,15600000.0
2006-07-28 08:05:00,214.427,214.477,214.427,214.467,78500000.0
2006-07-28 08:06:00,214.464,214.468,214.439,214.453,50399999.0
2006-07-28 08:07:00,214.421,214.449,214.413,214.428,35800000.0
2006-07-28 08:08:00,214.443,214.492,214.443,214.455,63100000.0
2006-07-28 08:09:00,214.457,214.484,214.444,214.467,49299999.0
2006-07-28 08:10:00,214.464,214.474,214.449,214.455,36400000.0
2006-07-28 08:11:00,214.447,214.447,214.41,214.421,39500000.0
2006-07-28 08:12:00,214.417,214.432,214.393,214.393,33700000.0
2006-07-28 08:13:00,214.387,214.387,214.349,214.349,18800000.0
2006-07-28 08:14:00,214.348,214.395,214.348,214.391,24700000.0
2006-07-28 08:15:00,214.384,214.423,214.377,214.402,32500000.0
2006-07-28 08:16:00,214.432,214.479,214.432,214.472,26400000.0
2006-07-28 08:17:00,214.484,214.53,214.461,214.53,57000000.0
2006-07-28 08:18:00,214.538,214.56,214.533,214.554,40900000.0
2006-07-28 08:19:00,214.553,214.592,214.548,214.585,32300000.0
2006-07-28 08:20:00,214.584,214.584,214.542,214.542,65700001.0
2006-07-28 08:21:00,214.531,214.531,214.504,214.513,30700000.0
2006-07-28 08:22:00,214.507,214.507,214.424,214.428,35500000.0
2006-07-28 08:23:00,214.44,214.513,214.44,214.513,56600000.0
2006-07-28 08:24:00,214.533,214.541,214.518,214.537,26700000.0
2006-07-28 08:25:00,214.515,214.548,214.514,214.539,24200000.0
2006-07-28 08:26:00,214.515,214.528,214.482,214.482,47500000.0
2006-07-28 08:27:00,214.463,214.463,214.44,214.44,49800001.0
2006-07-28 08:28:00,214.455,214.463,214.448,214.448,31400000.0
2006-07-28 08:29:00,214.436,214.458,214.43,214.458,25700000.0
2006-07-28 08:30:00,214.449,214.463,214.427,214.438,64700000.0
2006-07-28 08:31:00,214.433,214.453,214.433,214.45,44200000.0
2006-07-28 08:32:00,214.446,214.446,214.411,214.421,17600000.0
2006-07-28 08:33:00,214.427,214.471,214.427,214.446,76799999.0
2006-07-28 08:34:00,214.454,214.454,214.427,214.45,96699998.0
2006-07-28 08:35:00,214.427,214.439,214.412,214.439,40000000.0
2006-07-28 08:36:00,214.444,214.46,214.438,214.46,35300000.0
2006-07-28 08:37:00,214.446,214.5,214.446,214.5,79100002.0
2006-07-28 08:38:00,214.497,214.497,214.448,214.485,60600000.0
2006-07-28 08:39:00,214.483,214.483,214.45,214.45,28300000.0
2006-07-28 08:40:00,214.463,214.489,214.463,214.489,32000000.0
2006-07-28 08:41:00,214.494,214.507,214.475,214.475,76900001.0
2006-07-28 08:42:00,214.491,214.571,214.491,214.556,56300000.0
2006-07-28 08:43:00,214.562,214.563,214.527,214.527,54600001.0
2006-07-28 08:44:00,214.539,214.543,214.508,214.508,79800000.0
2006-07-28 08:45:00,214.496,214.527,214.496,214.509,78000001.0
2006-07-28 08:46:00,214.508,214.52,214.505,214.517,58799998.0
2006-07-28 08:47:00,214.501,214.51,214.49,214.492,16600000.0
2006-07-28 08:48:00,214.501,214.512,214.499,214.5,18300000.0
2006-07-28 08:49:00,214.485,214.499,214.473,214.488,74300000.0
2006-07-28 08:50:00,214.483,214.515,214.483,214.515,47300000.0
2006-07-28 08:51:00,214.505,214.52,214.5,214.52,41300000.0
2006-07-28 08:52:00,214.532,214.532,214.508,214.529,83999999.0
2006-07-28 08:53:00,214.526,214.547,214.515,214.525,68500000.0
2006-07-28 08:54:00,214.528,214.552,214.528,214.552,49400000.0
2006-07-28 08:55:00,214.568,214.59,214.568,214.59,39500000.0
2006-07-28 08:56:00,214.567,214.571,214.515,214.528,44300000.0
2006-07-28 08:57:00,214.53,214.565,214.53,214.559,29700000.0
2006-07-28 08:58:00,214.562,214.626,214.562,214.586,37900000.0
2006-07-28 08:59:00,214.597,214.597,214.543,214.545,44700000.0
2006-07-28 09:00:00,214.506,214.527,214.484,214.5,34500000.0
2006-07-28 09:01:00,214.494,214.507,214.481,214.481,51900000.0
2006-07-28 09:02:00,214.481,214.491,214.471,214.491,33700000.0
2006-07-28 09:03:00,214.496,214.556,214.496,214.556,24800000.0
2006-07-28 09:04:00,214.548,214.548,214.524,214.541,54800001.0
2006-07-28 09:05:00,214.545,214.581,214.535,214.581,69700000.0
2006-07-28 09:06:00,214.586,214.617,214.581,214.617,56700000.0
2006-07-28 09:07:00,214.608,214.632,214.608,214.62,78300000.0
2006-07-28 09:08:00,214.634,214.675,214.634,214.671,39100000.0
2006-07-28 09:09:00,214.675,214.684,214.657,214.668,44700000.0
2006-07-28 09:10:00,214.681,214.718,214.67,214.718,70599999.0
2006-07-28 09:11:00,214.714,214.717,214.677,214.697,64600000.0
2006-07-28 09:12:00,214.693,214.693,214.651,214.674,51200000.0
2006-07-28 09:13:00,214.661,214.745,214.661,214.745,76000000.0
2006-07-28 09:14:00,214.751,214.751,214.701,214.715,31300000.0
2006-07-28 09:15:00,214.723,214.723,214.701,214.715,27200000.0
2006-07-28 09:16:00,214.696,214.696,214.654,214.654,52799999.0
2006-07-28 09:17:00,214.641,214.642,214.623,214.638,36000000.0
2006-07-28 09:18:00,214.636,214.659,214.623,214.659,42000000.0
2006-07-28 09:19:00,214.656,214.665,214.649,214.662,43900000.0
2006-07-28 09:20:00,214.669,214.72,214.668,214.72,55400000.0
2006-07-28 09:21:00,214.721,214.736,214.715,214.73,39400000.0
2006-07-28 09:22:00,214.715,214.724,214.7,214.702,58900000.0
2006-07-28 09:23:00,214.699,214.716,214.687,214.687,37500000.0
2006-07-28 09:24:00,214.71,214.756,214.71,214.755,61000000.0
2006-07-28 09:25:00,214.752,214.766,214.738,214.76,35800000.0
2006-07-28 09:26:00,214.765,214.781,214.755,214.77,87300000.0
2006-07-28 09:27:00,214.756,214.767,214.723,214.723,38600000.0
2006-07-28 09:28:00,214.727,214.753,214.724,214.751,52300001.0
2006-07-28 09:29:00,214.74,214.774,214.74,214.769,56000000.0
2006-07-28 09:30:00,214.773,214.793,214.773,214.783,51800001.0
2006-07-28 09:31:00,214.779,214.792,214.776,214.778,67300000.0
2006-07-28 09:32:00,214.789,214.821,214.777,214.819,42600000.0
2006-07-28 09:33:00,214.844,214.873,214.836,214.842,36600000.0
2006-07-28 09:34:00,214.85,214.863,214.842,214.85,50100000.0
2006-07-28 09:35:00,214.857,214.876,214.807,214.807,66300000.0
2006-07-28 09:36:00,214.816,214.901,214.816,214.901,27899999.0
2006-07-28 09:37:00,214.904,214.904,214.848,214.858,44200000.0
2006-07-28 09:38:00,214.841,214.862,214.83,214.837,25100000.0
2006-07-28 09:39:00,214.838,214.851,214.819,214.825,26500000.0
2006-07-28 09:40:00,214.813,214.823,214.803,214.823,32800000.0
2006-07-28 09:41:00,214.82,214.836,214.82,214.836,35800001.0
2006-07-28 09:42:00,214.832,214.843,214.808,214.825,37900000.0
2006-07-28 09:43:00,214.827,214.828,214.806,214.82,43000000.0
2006-07-28 09:44:00,214.806,214.821,214.793,214.816,61900000.0
2006-07-28 09:45:00,214.822,214.833,214.798,214.833,29200000.0
2006-07-28 09:46:00,214.846,214.872,214.846,214.867,75500001.0
2006-07-28 09:47:00,214.875,214.875,214.845,214.845,46899999.0
2006-07-28 09:48:00,214.839,214.843,214.832,214.843,42600000.0
2006-07-28 09:49:00,214.834,214.846,214.827,214.839,44800000.0
2006-07-28 09:50:00,214.847,214.847,214.823,214.824,79799999.0
2006-07-28 09:51:00,214.824,214.834,214.811,214.819,34700000.0
2006-07-28 09:52:00,214.825,214.829,214.813,214.823,69600000.0
2006-07-28 09:53:00,214.832,214.833,214.817,214.828,61300000.0
2006-07-28 09:54:00,214.829,214.843,214.818,214.843,39600000.0
2006-07-28 09:55:00,214.842,214.857,214.836,214.841,60199999.0
2006-07-28 09:56:00,214.823,214.823,214.785,214.798,29100000.0
2006-07-28 09:57:00,214.767,214.767,214.746,214.746,26600000.0
2006-07-28 09:58:00,214.755,214.762,214.755,214.761,93000000.0
2006-07-28 09:59:00,214.792,214.813,214.792,214.813,3700000.0
2006-07-28 10:00:00,214.841,214.898,214.841,214.861,86900001.0
2006-07-28 10:01:00,214.858,214.858,214.771,214.772,95500000.0
2006-07-28 10:02:00,214.783,214.79,214.767,214.767,88100000.0
2006-07-28 10:03:00,214.745,214.787,214.745,214.787,52700001.0
2006-07-28 10:04:00,214.779,214.779,214.76,214.777,71200001.0
2006-07-28 10:05:00,214.792,214.792,214.763,214.765,48000000.0
2006-07-28 10:06:00,214.766,214.766,214.748,214.759,47199999.0
2006-07-28 10:07:00,214.761,214.764,214.746,214.76,61800000.0
2006-07-28 10:08:00,214.749,214.765,214.749,214.765,24300000.0
2006-07-28 10:09:00,214.775,214.782,214.752,214.754,39500000.0
2006-07-28 10:10:00,214.745,214.745,214.698,214.72,54700001.0
2006-07-28 10:11:00,214.7,214.712,214.691,214.708,31300000.0
2006-07-28 10:12:00,214.691,214.699,214.666,214.679,53999999.0
2006-07-28 10:13:00,214.66,214.66,214.616,214.628,43600000.0
2006-07-28 10:14:00,214.62,214.643,214.614,214.643,17400000.0
2006-07-28 10:15:00,214.677,214.699,214.677,214.688,60400000.0
2006-07-28 10:16:00,214.71,214.746,214.71,214.735,30400000.0
2006-07-28 10:17:00,214.786,214.871,214.764,214.778,68999999.0
2006-07-28 10:18:00,214.813,214.874,214.813,214.832,38500000.0
2006-07-28 10:19:00,214.83,214.844,214.81,214.831,62900001.0
2006-07-28 10:20:00,214.835,214.835,214.788,214.79,41400000.0
2006-07-28 10:21:00,214.778,214.789,214.774,214.789,31400000.0
2006-07-28 10:22:00,214.817,214.823,214.786,214.786,37800000.0
2006-07-28 10:23:00,214.794,214.813,214.758,214.758,39900000.0
2006-07-28 10:24:00,214.748,214.759,214.712,214.712,32800000.0
2006-07-28 10:25:00,214.696,214.709,214.68,214.699,41400000.0
2006-07-28 10:26:00,214.702,214.702,214.631,214.64,49600002.0
2006-07-28 10:27:00,214.628,214.628,214.57,214.577,42400000.0
2006-07-28 10:28:00,214.579,214.59,214.565,214.588,40400000.0
2006-07-28 10:29:00,214.587,214.612,214.576,214.606,28200000.0
2006-07-28 10:30:00,214.615,214.635,214.615,214.626,76800000.0
2006-07-28 10:31:00,214.614,214.643,214.602,214.632,30500000.0
2006-07-28 10:32:00,214.641,214.647,214.627,214.627,38300000.0
2006-07-28 10:33:00,214.633,214.653,214.625,214.641,63000000.0
2006-07-28 10:34:00,214.657,214.67,214.655,214.662,39400000.0
2006-07-28 10:35:00,214.659,214.659,214.622,214.622,40100000.0
2006-07-28 10:36:00,214.624,214.624,214.579,214.598,64800000.0
2006-07-28 10:37:00,214.594,214.594,214.57,214.57,23800000.0
2006-07-28 10:38:00,214.559,214.59,214.556,214.568,78100000.0
2006-07-28 10:39:00,214.572,214.578,214.516,214.523,58000000.0
2006-07-28 10:40:00,214.527,214.546,214.516,214.527,52300000.0
2006-07-28 10:41:00,214.549,214.593,214.549,214.584,80900000.0
2006-07-28 10:42:00,214.569,214.569,214.522,214.532,75200001.0
2006-07-28 10:43:00,214.521,214.521,214.473,214.489,60600000.0
2006-07-28 10:44:00,214.485,214.506,214.465,214.505,81299999.0
2006-07-28 10:45:00,214.527,214.527,214.477,214.501,69600000.0
2006-07-28 10:46:00,214.483,214.497,214.48,214.496,38599999.0
2006-07-28 10:47:00,214.498,214.498,214.471,214.473,49200000.0
2006-07-28 10:48:00,214.474,214.509,214.468,214.504,43300000.0
2006-07-28 10:49:00,214.499,214.532,214.49,214.509,75600000.0
2006-07-28 10:50:00,214.499,214.534,214.493,214.53,29200000.0
2006-07-28 10:51:00,214.544,214.579,214.544,214.555,48800000.0
2006-07-28 10:52:00,214.562,214.563,214.54,214.552,57700000.0
2006-07-28 10:53:00,214.563,214.589,214.55,214.589,85700001.0
2006-07-28 10:54:00,214.598,214.632,214.598,214.63,29100000.0
2006-07-28 10:55:00,214.619,214.639,214.594,214.639,50200001.0
2006-07-28 10:56:00,214.628,214.638,214.598,214.598,55700000.0
2006-07-28 10:57:00,214.59,214.613,214.588,214.613,56100000.0
2006-07-28 10:58:00,214.615,214.615,214.589,214.603,66000001.0
2006-07-28 10:59:00,214.594,214.603,214.583,214.6,45500000.0
2006-07-28 11:00:00,214.617,214.648,214.617,214.638,19800000.0
2006-07-28 11:01:00,214.631,214.633,214.596,214.633,36800000.0
2006-07-28 11:02:00,214.658,214.658,214.6,214.619,53200000.0
2006-07-28 11:03:00,214.609,214.638,214.607,214.638,25400000.0
2006-07-28 11:04:00,214.646,214.665,214.629,214.665,35600000.0
2006-07-28 11:05:00,214.681,214.693,214.679,214.683,58800000.0
2006-07-28 11:06:00,214.692,214.705,214.683,214.705,50000000.0
2006-07-28 11:07:00,214.693,214.756,214.692,214.756,31600000.0
2006-07-28 11:08:00,214.773,214.81,214.756,214.795,27500000.0
2006-07-28 11:09:00,214.796,214.814,214.771,214.78,51100000.0
2006-07-28 11:10:00,214.782,214.786,214.749,214.749,25600000.0
2006-07-28 11:11:00,214.72,214.73,214.69,214.69,71700000.0
2006-07-28 11:12:00,214.682,214.688,214.661,214.684,21500000.0
2006-07-28 11:13:00,214.683,214.692,214.67,214.68,41100000.0
2006-07-28 11:14:00,214.691,214.692,214.677,214.69,34900000.0
2006-07-28 11:15:00,214.683,214.683,214.648,214.66,39300000.0
2006-07-28 11:16:00,214.664,214.672,214.65,214.672,76600001.0
2006-07-28 11:17:00,214.675,214.699,214.673,214.684,44200000.0
2006-07-28 11:18:00,214.646,214.646,214.63,214.632,36200000.0
2006-07-28 11:19:00,214.619,214.627,214.584,214.584,25900000.0
2006-07-28 11:20:00,214.576,214.607,214.564,214.587,74700000.0
2006-07-28 11:21:00,214.599,214.599,214.573,214.584,46400000.0
2006-07-28 11:22:00,214.572,214.572,214.533,214.533,57599999.0
2006-07-28 11:23:00,214.53,214.547,214.529,214.529,36700000.0
2006-07-28 11:24:00,214.518,214.518,214.5,214.507,27600000.0
2006-07-28 11:25:00,214.49,214.512,214.489,214.509,32100000.0
2006-07-28 11:26:00,214.51,214.516,214.49,214.503,48700000.0
2006-07-28 11:27:00,214.493,214.493,214.479,214.493,30600000.0
2006-07-28 11:28:00,214.502,214.523,214.483,214.483,22900000.0
2006-07-28 11:29:00,214.49,214.49,214.455,214.456,38000000.0
2006-07-28 11:30:00,214.456,214.486,214.445,214.48,67500000.0
2006-07-28 11:31:00,214.488,214.544,214.473,214.544,32100000.0
2006-07-28 11:32:00,214.554,214.559,214.538,214.559,31400000.0
2006-07-28 11:33:00,214.586,214.64,214.586,214.629,43900000.0
2006-07-28 11:34:00,214.632,214.643,214.595,214.595,60200000.0
2006-07-28 11:35:00,214.563,214.598,214.56,214.598,21700000.0
2006-07-28 11:36:00,214.602,214.602,214.569,214.59,68900000.0
2006-07-28 11:37:00,214.596,214.638,214.596,214.638,76600000.0
2006-07-28 11:38:00,214.634,214.641,214.614,214.641,66600000.0
2006-07-28 11:39:00,214.639,214.639,214.621,214.634,47399999.0
2006-07-28 11:40:00,214.616,214.633,214.608,214.62,53700000.0
2006-07-28 11:41:00,214.609,214.617,214.591,214.605,33200000.0
2006-07-28 11:42:00,214.595,214.607,214.585,214.599,72300000.0
2006-07-28 11:43:00,214.593,214.599,214.576,214.576,38700000.0
2006-07-28 11:44:00,214.607,214.61,214.582,214.591,19400000.0
2006-07-28 11:45:00,214.578,214.599,214.526,214.599,81100000.0
2006-07-28 11:46:00,214.632,214.664,214.614,214.618,46500000.0
2006-07-28 11:47:00,214.642,214.694,214.642,214.688,22400000.0
2006-07-28 11:48:00,214.714,214.759,214.714,214.728,61300001.0
2006-07-28 11:49:00,214.708,214.708,214.679,214.697,36800000.0
2006-07-28 11:50:00,214.717,214.77,214.717,214.75,32000000.0
2006-07-28 11:51:00,214.77,214.823,214.77,214.823,40200000.0
2006-07-28 11:52:00,214.817,214.849,214.817,214.837,22600000.0
2006-07-28 11:53:00,214.842,214.842,214.818,214.818,89800000.0
2006-07-28 11:54:00,214.837,214.899,214.837,214.899,20700000.0
2006-07-28 11:55:00,214.924,214.924,214.867,214.886,37300000.0
2006-07-28 11:56:00,214.883,214.894,214.863,214.88,50100000.0
2006-07-28 11:57:00,214.874,214.915,214.874,214.909,51500000.0
2006-07-28 11:58:00,214.905,214.917,214.895,214.895,49600000.0
2006-07-28 11:59:00,214.898,214.898,214.811,214.811,45300001.0
2006-07-28 12:00:00,214.806,214.811,214.786,214.81,55200000.0
2006-07-28 12:01:00,214.797,214.797,214.77,214.779,41700000.0
2006-07-28 12:02:00,214.79,214.79,214.754,214.773,77500000.0
2006-07-28 12:03:00,214.785,214.785,214.758,214.768,28900000.0
2006-07-28 12:04:00,214.763,214.781,214.763,214.772,37200000.0
2006-07-28 12:05:00,214.765,214.765,214.748,214.748,38800000.0
2006-07-28 12:06:00,214.752,214.752,214.716,214.716,65199999.0
2006-07-28 12:07:00,214.715,214.731,214.713,214.715,64000000.0
2006-07-28 12:08:00,214.734,214.79,214.734,214.79,38300000.0
2006-07-28 12:09:00,214.795,214.823,214.795,214.801,29100000.0
2006-07-28 12:10:00,214.798,214.798,214.746,214.763,48899999.0
2006-07-28 12:11:00,214.773,214.798,214.771,214.792,44400000.0
2006-07-28 12:12:00,214.789,214.811,214.781,214.793,62800000.0
2006-07-28 12:13:00,214.794,214.805,214.781,214.795,52599999.0
2006-07-28 12:14:00,214.799,214.808,214.791,214.798,94399999.0
2006-07-28 12:15:00,214.798,214.801,214.779,214.779,56400000.0
2006-07-28 12:16:00,214.784,214.789,214.77,214.776,32700000.0
2006-07-28 12:17:00,214.78,214.784,214.762,214.784,60199999.0
2006-07-28 12:18:00,214.777,214.777,214.751,214.751,11800000.0
2006-07-28 12:19:00,214.743,214.746,214.736,214.741,44700000.0
2006-07-28 12:20:00,214.736,214.754,214.736,214.751,35500000.0
2006-07-28 12:21:00,214.757,214.776,214.749,214.754,60000000.0
2006-07-28 12:22:00,214.758,214.761,214.723,214.723,57900000.0
2006-07-28 12:23:00,214.73,214.73,214.715,214.723,49700000.0
2006-07-28 12:24:00,214.717,214.738,214.717,214.73,50499999.0
2006-07-28 12:25:00,214.725,214.725,214.709,214.725,24100000.0
2006-07-28 12:26:00,214.714,214.723,214.702,214.723,46500001.0
2006-07-28 12:27:00,214.732,214.742,214.699,214.699,51300000.0
2006-07-28 12:28:00,214.706,214.706,214.68,214.68,18600000.0
2006-07-28 12:29:00,214.697,214.717,214.691,214.695,45700000.0
2006-07-28 12:30:00,214.684,214.707,214.673,214.707,23500000.0
2006-07-28 12:31:00,214.705,214.707,214.679,214.679,48600001.0
2006-07-28 12:32:00,214.672,214.672,214.636,214.64,71900000.0
2006-07-28 12:33:00,214.63,214.63,214.595,214.612,55900000.0
2006-07-28 12:34:00,214.624,214.637,214.624,214.629,17200000.0
2006-07-28 12:35:00,214.632,214.642,214.626,214.639,69300001.0
2006-07-28 12:36:00,214.636,214.641,214.622,214.637,49099999.0
2006-07-28 12:37:00,214.648,214.648,214.622,214.632,67999999.0
2006-07-28 12:38:00,214.631,214.635,214.625,214.625,103999999.0
2006-07-28 12:39:00,214.611,214.641,214.607,214.62,82999999.0
2006-07-28 12:40:00,214.622,214.675,214.622,214.67,33800000.0
2006-07-28 12:41:00,214.668,214.708,214.668,214.68,63600000.0
2006-07-28 12:42:00,214.676,214.69,214.651,214.667,115100002.0
2006-07-28 12:43:00,214.668,214.699,214.648,214.699,34299999.0
2006-07-28 12:44:00,214.727,214.753,214.707,214.753,102500003.0
2006-07-28 12:45:00,214.772,214.772,214.735,214.762,34700000.0
2006-07-28 12:46:00,214.761,214.761,214.735,214.74,58599999.0
2006-07-28 12:47:00,214.744,214.749,214.722,214.726,83600001.0
2006-07-28 12:48:00,214.705,214.709,214.665,214.665,58700001.0
2006-07-28 12:49:00,214.66,214.664,214.624,214.628,37000000.0
2006-07-28 12:50:00,214.637,214.649,214.636,214.645,40700000.0
2006-07-28 12:51:00,214.641,214.657,214.625,214.657,32100000.0
2006-07-28 12:52:00,214.647,214.647,214.623,214.645,22200000.0
2006-07-28 12:53:00,214.685,214.725,214.685,214.709,53800000.0
2006-07-28 12:54:00,214.762,214.86,214.744,214.86,47400000.0
2006-07-28 12:55:00,214.856,214.874,214.829,214.853,70500000.0
2006-07-28 12:56:00,214.841,214.909,214.841,214.909,59800000.0
2006-07-28 12:57:00,214.912,214.912,214.884,214.902,33900000.0
2006-07-28 12:58:00,214.907,214.907,214.865,214.867,54000000.0
2006-07-28 12:59:00,214.877,214.877,214.792,214.8,40200000.0
2006-07-28 13:00:00,214.78,214.82,214.78,214.809,63800000.0
2006-07-28 13:01:00,214.805,214.813,214.777,214.777,63399998.0
2006-07-28 13:02:00,214.75,214.771,214.732,214.732,58300000.0
2006-07-28 13:03:00,214.74,214.754,214.724,214.737,77399999.0
2006-07-28 13:04:00,214.737,214.737,214.688,214.688,50400000.0
2006-07-28 13:05:00,214.704,214.705,214.691,214.702,65800000.0
2006-07-28 13:06:00,214.693,214.713,214.693,214.704,55700000.0
2006-07-28 13:07:00,214.691,214.697,214.686,214.697,28600000.0
2006-07-28 13:08:00,214.688,214.736,214.688,214.732,84299998.0
2006-07-28 13:09:00,214.723,214.723,214.672,214.672,60300001.0
2006-07-28 13:10:00,214.662,214.682,214.662,214.68,29000000.0
2006-07-28 13:11:00,214.683,214.686,214.66,214.66,45300000.0
2006-07-28 13:12:00,214.663,214.68,214.663,214.67,51300000.0
2006-07-28 13:13:00,214.667,214.678,214.66,214.66,40100001.0
2006-07-28 13:14:00,214.675,214.675,214.649,214.665,52400000.0
2006-07-28 13:15:00,214.664,214.681,214.663,214.675,62300000.0
2006-07-28 13:16:00,214.683,214.691,214.664,214.685,77699998.0
2006-07-28 13:17:00,214.677,214.678,214.668,214.674,41300000.0
2006-07-28 13:18:00,214.709,214.72,214.688,214.712,94199999.0
2006-07-28 13:19:00,214.725,214.726,214.693,214.699,22200000.0
2006-07-28 13:20:00,214.727,214.727,214.696,214.697,90800001.0
2006-07-28 13:21:00,214.697,214.712,214.69,214.703,59399999.0
2006-07-28 13:22:00,214.709,214.709,214.698,214.698,46000000.0
2006-07-28 13:23:00,214.707,214.732,214.705,214.712,82100000.0
2006-07-28 13:24:00,214.717,214.717,214.685,214.69,42200000.0
2006-07-28 13:25:00,214.675,214.697,214.675,214.697,59000001.0
2006-07-28 13:26:00,214.705,214.709,214.686,214.69,46600000.0
2006-07-28 13:27:00,214.696,214.729,214.696,214.726,28700000.0
2006-07-28 13:28:00,214.733,214.735,214.709,214.72,40900000.0
2006-07-28 13:29:00,214.715,214.728,214.699,214.721,73099999.0
2006-07-28 13:30:00,214.716,214.731,214.702,214.711,28300000.0
2006-07-28 13:31:00,214.727,214.746,214.727,214.732,52800000.0
2006-07-28 13:32:00,214.738,214.766,214.738,214.756,57000001.0
2006-07-28 13:33:00,214.758,214.762,214.758,214.758,25500000.0
2006-07-28 13:34:00,214.747,214.758,214.714,214.714,73700000.0
2006-07-28 13:35:00,214.697,214.704,214.683,214.685,54100000.0
2006-07-28 13:36:00,214.659,214.659,214.631,214.632,35400000.0
2006-07-28 13:37:00,214.624,214.655,214.624,214.653,38400000.0
2006-07-28 13:38:00,214.674,214.683,214.657,214.657,32000001.0
2006-07-28 13:39:00,214.669,214.684,214.655,214.684,51800000.0
2006-07-28 13:40:00,214.677,214.709,214.677,214.687,50700000.0
2006-07-28 13:41:00,214.694,214.715,214.682,214.715,16900000.0
2006-07-28 13:42:00,214.744,214.79,214.744,214.79,35500000.0
2006-07-28 13:43:00,214.799,214.799,214.763,214.77,34900000.0
2006-07-28 13:44:00,214.763,214.78,214.753,214.765,64500000.0
2006-07-28 13:45:00,214.757,214.782,214.738,214.761,57700000.0
2006-07-28 13:46:00,214.77,214.776,214.704,214.714,64500001.0
2006-07-28 13:47:00,214.717,214.717,214.695,214.704,43400000.0
2006-07-28 13:48:00,214.702,214.702,214.66,214.668,26400000.0
2006-07-28 13:49:00,214.681,214.702,214.679,214.685,32700000.0
2006-07-28 13:50:00,214.699,214.707,214.699,214.703,16100000.0
2006-07-28 13:51:00,214.712,214.719,214.699,214.709,46100000.0
2006-07-28 13:52:00,214.699,214.706,214.689,214.702,47100001.0
2006-07-28 13:53:00,214.694,214.713,214.674,214.69,67800000.0
2006-07-28 13:54:00,214.677,214.7,214.675,214.7,42300000.0
2006-07-28 13:55:00,214.698,214.801,214.696,214.801,30100000.0
2006-07-28 13:56:00,214.793,214.809,214.785,214.797,28200000.0
2006-07-28 13:57:00,214.804,214.808,214.788,214.808,66700000.0
2006-07-28 13:58:00,214.805,214.805,214.771,214.773,64100000.0
2006-07-28 13:59:00,214.775,214.793,214.76,214.773,49900000.0
2006-07-28 14:00:00,214.752,214.754,214.704,214.723,48500000.0
2006-07-28 14:01:00,214.741,214.749,214.738,214.742,28800000.0
2006-07-28 14:02:00,214.744,214.755,214.722,214.737,76899999.0
2006-07-28 14:03:00,214.729,214.799,214.729,214.799,51600001.0
2006-07-28 14:04:00,214.81,214.844,214.793,214.807,58700000.0
2006-07-28 14:05:00,214.808,214.808,214.771,214.774,39400000.0
2006-07-28 14:06:00,214.778,214.779,214.72,214.72,82200000.0
2006-07-28 14:07:00,214.705,214.705,214.642,214.642,31100000.0
2006-07-28 14:08:00,214.636,214.663,214.636,214.663,65700001.0
2006-07-28 14:09:00,214.649,214.68,214.649,214.667,26800000.0
2006-07-28 14:10:00,214.68,214.699,214.68,214.695,32100000.0
2006-07-28 14:11:00,214.691,214.715,214.691,214.706,90400000.0
2006-07-28 14:12:00,214.71,214.724,214.689,214.69,69400000.0
2006-07-28 14:13:00,214.671,214.702,214.664,214.702,56700001.0
2006-07-28 14:14:00,214.711,214.711,214.684,214.7,63900001.0
2006-07-28 14:15:00,214.707,214.707,214.686,214.695,70699999.0
2006-07-28 14:16:00,214.706,214.706,214.685,214.696,64600000.0
2006-07-28 14:17:00,214.672,214.672,214.637,214.656,19200000.0
2006-07-28 14:18:00,214.65,214.65,214.634,214.637,21900000.0
2006-07-28 14:19:00,214.644,214.667,214.644,214.655,65499999.0
2006-07-28 14:20:00,214.652,214.67,214.598,214.598,117500000.0
2006-07-28 14:21:00,214.569,214.569,214.529,214.534,36200000.0
2006-07-28 14:22:00,214.537,214.537,214.498,214.51,40400000.0
2006-07-28 14:23:00,214.519,214.602,214.516,214.602,38000000.0
2006-07-28 14:24:00,214.605,214.652,214.596,214.624,84799999.0
2006-07-28 14:25:00,214.613,214.613,214.594,214.598,25200000.0
2006-07-28 14:26:00,214.586,214.586,214.547,214.547,45699999.0
2006-07-28 14:27:00,214.561,214.634,214.561,214.634,38600000.0
2006-07-28 14:28:00,214.624,214.624,214.582,214.605,53500000.0
2006-07-28 14:29:00,214.601,214.647,214.601,214.647,30900000.0
2006-07-28 14:30:00,214.632,214.645,214.632,214.645,45900000.0
2006-07-28 14:31:00,214.64,214.645,214.64,214.645,6900000.0
2006-07-28 14:32:00,214.64,214.655,214.635,214.64,33100000.0
2006-07-28 14:33:00,214.648,214.713,214.634,214.713,47200000.0
2006-07-28 14:34:00,214.718,214.75,214.676,214.695,70699999.0
2006-07-28 14:35:00,214.665,214.674,214.618,214.618,57099999.0
2006-07-28 14:36:00,214.595,214.688,214.595,214.621,70100000.0
2006-07-28 14:37:00,214.618,214.642,214.586,214.586,85300002.0
2006-07-28 14:38:00,214.568,214.618,214.555,214.618,43500000.0
2006-07-28 14:39:00,214.597,214.628,214.587,214.615,37400000.0
2006-07-28 14:40:00,214.613,214.613,214.558,214.56,69199999.0
2006-07-28 14:41:00,214.559,214.575,214.535,214.556,49500000.0
2006-07-28 14:42:00,214.548,214.608,214.547,214.564,53700000.0
2006-07-28 14:43:00,214.516,214.516,214.333,214.333,46400000.0
2006-07-28 14:44:00,214.347,214.348,214.284,214.284,16400000.0
2006-07-28 14:45:00,214.269,214.366,214.269,214.334,44200000.0
2006-07-28 14:46:00,214.313,214.351,214.313,214.335,73599999.0
2006-07-28 14:47:00,214.343,214.351,214.325,214.347,55000001.0
2006-07-28 14:48:00,214.358,214.358,214.193,214.208,45500000.0
2006-07-28 14:49:00,214.178,214.206,214.142,214.206,48400000.0
2006-07-28 14:50:00,214.247,214.254,214.219,214.231,49400001.0
2006-07-28 14:51:00,214.222,214.29,214.208,214.29,38600000.0
2006-07-28 14:52:00,214.249,214.417,214.172,214.416,28500000.0
2006-07-28 14:53:00,214.427,214.442,214.361,214.368,41700000.0
2006-07-28 14:54:00,214.362,214.417,214.359,214.406,63100001.0
2006-07-28 14:55:00,214.415,214.415,214.389,214.397,47500001.0
2006-07-28 14:56:00,214.395,214.395,214.336,214.336,90500000.0
2006-07-28 14:57:00,214.341,214.353,214.279,214.279,38000000.0
2006-07-28 14:58:00,214.283,214.366,214.283,214.366,69700000.0
2006-07-28 14:59:00,214.379,214.401,214.379,214.393,53100000.0
2006-07-28 15:00:00,214.408,214.408,214.359,214.39,96100001.0
2006-07-28 15:01:00,214.41,214.434,214.388,214.388,14200000.0
2006-07-28 15:02:00,214.362,214.393,214.323,214.323,39800000.0
2006-07-28 15:03:00,214.334,214.365,214.301,214.34,54400000.0
2006-07-28 15:04:00,214.308,214.308,214.202,214.253,22500000.0
2006-07-28 15:05:00,214.267,214.283,214.244,214.253,47000000.0
2006-07-28 15:06:00,214.258,214.31,214.258,214.31,69499999.0
2006-07-28 15:07:00,214.308,214.324,214.248,214.248,47100000.0
2006-07-28 15:08:00,214.235,214.294,214.225,214.294,36700000.0
2006-07-28 15:09:00,214.296,214.349,214.288,214.349,37500000.0
2006-07-28 15:10:00,214.338,214.361,214.305,214.305,56999999.0
2006-07-28 15:11:00,214.283,214.31,214.274,214.28,87000001.0
2006-07-28 15:12:00,214.299,214.299,214.267,214.283,31100000.0
2006-07-28 15:13:00,214.265,214.313,214.265,214.279,103099999.0
2006-07-28 15:14:00,214.295,214.352,214.295,214.337,62000000.0
2006-07-28 15:15:00,214.334,214.334,214.284,214.302,28300000.0
2006-07-28 15:16:00,214.314,214.352,214.301,214.33,53000000.0
2006-07-28 15:17:00,214.321,214.411,214.304,214.411,37100000.0
2006-07-28 15:18:00,214.397,214.416,214.378,214.416,47100000.0
2006-07-28 15:19:00,214.422,214.422,214.387,214.394,40900000.0
2006-07-28 15:20:00,214.395,214.398,214.352,214.364,62000000.0
2006-07-28 15:21:00,214.351,214.351,214.316,214.326,28600000.0
2006-07-28 15:22:00,214.33,214.345,214.308,214.309,57000000.0
2006-07-28 15:23:00,214.319,214.357,214.273,214.273,49800000.0
2006-07-28 15:24:00,214.249,214.249,214.137,214.14,39500000.0
2006-07-28 15:25:00,214.147,214.155,214.111,214.138,21500000.0
2006-07-28 15:26:00,214.12,214.132,214.044,214.044,85600000.0
2006-07-28 15:27:00,214.005,214.005,213.953,213.977,50900000.0
2006-07-28 15:28:00,213.993,214.018,213.988,214.018,59500000.0
2006-07-28 15:29:00,213.998,214.084,213.998,214.063,66299999.0
2006-07-28 15:30:00,214.06,214.115,214.039,214.062,36700000.0
2006-07-28 15:31:00,214.041,214.061,214.03,214.035,67200000.0
2006-07-28 15:32:00,214.05,214.067,214.035,214.06,45900000.0
2006-07-28 15:33:00,214.08,214.1,214.04,214.051,48999999.0
2006-07-28 15:34:00,214.038,214.068,214.029,214.063,45900000.0
2006-07-28 15:35:00,214.069,214.079,214.056,214.06,43200000.0
2006-07-28 15:36:00,214.061,214.061,214.032,214.055,56999999.0
2006-07-28 15:37:00,214.038,214.091,214.037,214.091,65700000.0
2006-07-28 15:38:00,214.114,214.123,214.093,214.123,44300000.0
2006-07-28 15:39:00,214.118,214.139,214.108,214.119,60200000.0
2006-07-28 15:40:00,214.13,214.14,214.124,214.124,52800001.0
2006-07-28 15:41:00,214.123,214.123,214.09,214.095,38600001.0
2006-07-28 15:42:00,214.082,214.105,214.074,214.079,35400000.0
2006-07-28 15:43:00,214.081,214.081,214.05,214.069,37400000.0
2006-07-28 15:44:00,214.078,214.102,214.078,214.093,71300000.0
2006-07-28 15:45:00,214.087,214.104,214.024,214.024,36700000.0
2006-07-28 15:46:00,214.033,214.046,214.013,214.046,63700001.0
2006-07-28 15:47:00,214.044,214.044,214.006,214.022,69600000.0
2006-07-28 15:48:00,214.04,214.052,214.023,214.031,61900001.0
2006-07-28 15:49:00,214.043,214.066,214.029,214.066,40400000.0
2006-07-28 15:50:00,214.062,214.126,214.053,214.125,35400000.0
2006-07-28 15:51:00,214.127,214.205,214.123,214.205,77300001.0
2006-07-28 15:52:00,214.219,214.223,214.173,214.173,43400000.0
2006-07-28 15:53:00,214.178,214.178,214.147,214.17,63700000.0
2006-07-28 15:54:00,214.179,214.214,214.179,214.2,56300000.0
2006-07-28 15:55:00,214.199,214.209,214.127,214.127,46999999.0
2006-07-28 15:56:00,214.089,214.089,214.032,214.037,40800000.0
2006-07-28 15:57:00,214.046,214.063,213.987,213.987,59500000.0
2006-07-28 15:58:00,213.989,214.043,213.989,214.039,37300000.0
2006-07-28 15:59:00,214.056,214.089,214.056,214.084,21200000.0
2006-07-28 16:00:00,214.065,214.122,214.056,214.115,43600000.0
2006-07-28 16:01:00,214.103,214.103,214.062,214.082,65899999.0
2006-07-28 16:02:00,214.09,214.117,214.087,214.1,66700000.0
2006-07-28 16:03:00,214.096,214.103,214.078,214.083,52900000.0
2006-07-28 16:04:00,214.077,214.077,214.057,214.066,30900000.0
2006-07-28 16:05:00,214.057,214.057,213.988,213.99,24700000.0
2006-07-28 16:06:00,213.994,214.013,213.966,213.966,16600000.0
2006-07-28 16:07:00,213.952,213.962,213.94,213.946,23200000.0
2006-07-28 16:08:00,213.936,213.94,213.918,213.936,29200000.0
2006-07-28 16:09:00,213.923,213.959,213.909,213.959,68200000.0
2006-07-28 16:10:00,213.952,214.007,213.943,214.007,56300000.0
2006-07-28 16:11:00,214.009,214.031,214.004,214.014,31700000.0
2006-07-28 16:12:00,214.013,214.023,213.994,214.008,75000001.0
2006-07-28 16:13:00,214.002,214.015,213.995,214.011,40499999.0
2006-07-28 16:14:00,214.0,214.012,213.992,214.012,25300000.0
2006-07-28 16:15:00,214.023,214.079,214.016,214.077,72300001.0
2006-07-28 16:16:00,214.069,214.105,214.053,214.08,72000000.0
2006-07-28 16:17:00,214.077,214.107,214.077,214.103,39200000.0
2006-07-28 16:18:00,214.097,214.116,214.091,214.098,63299999.0
2006-07-28 16:19:00,214.117,214.122,214.103,214.103,37900000.0
2006-07-28 16:20:00,214.111,214.13,214.111,214.13,47700000.0
2006-07-28 16:21:00,214.133,214.162,214.112,214.154,50800000.0
2006-07-28 16:22:00,214.16,214.229,214.16,214.217,44900000.0
2006-07-28 16:23:00,214.208,214.212,214.161,214.161,41700000.0
2006-07-28 16:24:00,214.144,214.155,214.13,214.145,29500000.0
2006-07-28 16:25:00,214.146,214.155,214.136,214.155,34600000.0
2006-07-28 16:26:00,214.17,214.18,214.134,214.134,38900000.0
2006-07-28 16:27:00,214.116,214.137,214.104,214.137,43200000.0
2006-07-28 16:28:00,214.127,214.145,214.109,214.125,49000001.0
2006-07-28 16:29:00,214.121,214.133,214.082,214.082,59800000.0
2006-07-28 16:30:00,214.068,214.112,214.064,214.064,65000000.0
2006-07-28 16:31:00,214.054,214.062,214.033,214.06,76300001.0
2006-07-28 16:32:00,214.053,214.104,214.053,214.091,58800000.0
2006-07-28 16:33:00,214.091,214.099,214.066,214.072,44800000.0
2006-07-28 16:34:00,214.059,214.078,214.052,214.078,52500000.0
2006-07-28 16:35:00,214.066,214.086,214.058,214.086,48500000.0
2006-07-28 16:36:00,214.105,214.13,214.105,214.109,60200001.0
2006-07-28 16:37:00,214.104,214.128,214.067,214.072,68900000.0
2006-07-28 16:38:00,214.058,214.065,214.045,214.045,19200000.0
2006-07-28 16:39:00,214.037,214.055,214.002,214.002,39500000.0
2006-07-28 16:40:00,213.993,214.013,213.98,213.98,19400000.0
2006-07-28 16:41:00,213.985,213.99,213.975,213.975,47700000.0
2006-07-28 16:42:00,213.999,214.033,213.999,214.015,36800000.0
2006-07-28 16:43:00,214.0,214.004,213.984,213.984,48100001.0
2006-07-28 16:44:00,213.98,213.985,213.97,213.975,99300002.0
2006-07-28 16:45:00,213.96,213.96,213.861,213.878,51700000.0
2006-07-28 16:46:00,213.88,213.901,213.865,213.865,73200000.0
2006-07-28 16:47:00,213.871,213.894,213.858,213.874,52600000.0
2006-07-28 16:48:00,213.869,213.876,213.853,213.856,61300001.0
2006-07-28 16:49:00,213.861,213.895,213.861,213.895,84200000.0
2006-07-28 16:50:00,213.889,213.915,213.867,213.867,69800000.0
2006-07-28 16:51:00,213.87,213.898,213.862,213.862,92399999.0
2006-07-28 16:52:00,213.881,213.913,213.881,213.902,23500000.0
2006-07-28 16:53:00,213.87,213.919,213.87,213.894,33800000.0
2006-07-28 16:54:00,213.868,213.892,213.857,213.865,49000000.0
2006-07-28 16:55:00,213.843,213.867,213.818,213.867,46800000.0
2006-07-28 16:56:00,213.866,213.899,213.861,213.887,73200000.0
2006-07-28 16:57:00,213.872,213.897,213.852,213.873,78100001.0
2006-07-28 16:58:00,213.888,213.922,213.885,213.91,37300000.0
2006-07-28 16:59:00,213.909,213.96,213.905,213.952,67900000.0
2006-07-28 17:00:00,213.944,213.996,213.939,213.996,67700000.0
2006-07-28 17:01:00,213.993,214.0,213.96,213.961,93700001.0
2006-07-28 17:02:00,213.967,213.969,213.886,213.901,37400000.0
2006-07-28 17:03:00,213.894,213.909,213.866,213.866,51400000.0
2006-07-28 17:04:00,213.896,213.948,213.896,213.925,65499999.0
2006-07-28 17:05:00,213.918,213.947,213.918,213.938,42300000.0
2006-07-28 17:06:00,213.953,213.956,213.934,213.943,38300000.0
2006-07-28 17:07:00,213.91,213.92,213.881,213.908,35800000.0
2006-07-28 17:08:00,213.89,213.892,213.822,213.83,47700000.0
2006-07-28 17:09:00,213.798,213.798,213.772,213.782,18400000.0
2006-07-28 17:10:00,213.8,213.818,213.79,213.803,77800001.0
2006-07-28 17:11:00,213.806,213.823,213.803,213.803,28000000.0
2006-07-28 17:12:00,213.807,213.845,213.807,213.844,54400001.0
2006-07-28 17:13:00,213.851,213.853,213.82,213.84,40900000.0
2006-07-28 17:14:00,213.847,213.847,213.779,213.779,16700000.0
2006-07-28 17:15:00,213.772,213.798,213.755,213.798,42799999.0
2006-07-28 17:16:00,213.788,213.788,213.754,213.767,11000000.0
2006-07-28 17:17:00,213.761,213.791,213.761,213.764,25400000.0
2006-07-28 17:18:00,213.773,213.79,213.773,213.79,44200001.0
2006-07-28 17:19:00,213.818,213.818,213.796,213.797,37900000.0
2006-07-28 17:20:00,213.796,213.842,213.796,213.831,65599999.0
2006-07-28 17:21:00,213.85,213.863,213.835,213.862,84600001.0
2006-07-28 17:22:00,213.849,213.857,213.826,213.835,26000000.0
2006-07-28 17:23:00,213.835,213.861,213.826,213.835,43699999.0
2006-07-28 17:24:00,213.821,213.851,213.798,213.851,30700000.0
2006-07-28 17:25:00,213.837,213.85,213.819,213.834,80700001.0
2006-07-28 17:26:00,213.832,213.843,213.813,213.843,48600000.0
2006-07-28 17:27:00,213.848,213.868,213.848,213.868,35700000.0
2006-07-28 17:28:00,213.874,213.922,213.874,213.905,70400000.0
2006-07-28 17:29:00,213.909,213.909,213.854,213.876,101700001.0
2006-07-28 17:30:00,213.877,213.899,213.842,213.846,52600001.0
2006-07-28 17:31:00,213.844,213.869,213.834,213.855,46700000.0
2006-07-28 17:32:00,213.857,213.869,213.821,213.866,47200000.0
2006-07-28 17:33:00,213.861,213.87,213.854,213.854,42900000.0
2006-07-28 17:34:00,213.857,213.87,213.84,213.84,36200000.0
2006-07-28 17:35:00,213.824,213.839,213.819,213.828,36000000.0
2006-07-28 17:36:00,213.829,213.839,213.804,213.805,60700000.0
2006-07-28 17:37:00,213.793,213.816,213.783,213.816,14000000.0
2006-07-28 17:38:00,213.815,213.822,213.803,213.815,36200000.0
2006-07-28 17:39:00,213.793,213.793,213.747,213.749,31500000.0
2006-07-28 17:40:00,213.737,213.748,213.709,213.709,78999999.0
2006-07-28 17:41:00,213.712,213.728,213.707,213.723,19800000.0
2006-07-28 17:42:00,213.718,213.745,213.705,213.745,42800000.0
2006-07-28 17:43:00,213.745,213.75,213.728,213.745,30200000.0
2006-07-28 17:44:00,213.764,213.786,213.755,213.783,38700000.0
2006-07-28 17:45:00,213.801,213.801,213.763,213.766,40000000.0
2006-07-28 17:46:00,213.776,213.797,213.76,213.783,97399998.0
2006-07-28 17:47:00,213.828,213.904,213.828,213.9,54499999.0
2006-07-28 17:48:00,213.905,213.905,213.877,213.877,38400000.0
2006-07-28 17:49:00,213.89,213.923,213.865,213.885,54400001.0
2006-07-28 17:50:00,213.877,213.893,213.855,213.893,33400000.0
2006-07-28 17:51:00,213.907,213.907,213.855,213.855,38500000.0
2006-07-28 17:52:00,213.866,213.866,213.846,213.863,45000001.0
2006-07-28 17:53:00,213.838,213.867,213.838,213.845,25700000.0
2006-07-28 17:54:00,213.843,213.86,213.836,213.843,41500000.0
2006-07-28 17:55:00,213.86,213.862,213.823,213.862,70500001.0
2006-07-28 17:56:00,213.852,213.852,213.809,213.809,16000000.0
2006-07-28 17:57:00,213.788,213.816,213.788,213.809,49300000.0
2006-07-28 17:58:00,213.816,213.886,213.805,213.886,52700000.0
2006-07-28 17:59:00,213.891,213.911,213.884,213.886,47900000.0
2006-07-28 18:00:00,213.906,213.906,213.874,213.874,41100000.0
2006-07-28 18:01:00,213.885,213.896,213.832,213.832,523900000.0
2006-07-28 18:02:00,213.836,213.836,213.783,213.787,642299998.0
2006-07-28 18:03:00,213.78,213.799,213.714,213.715,683099996.0
2006-07-28 18:04:00,213.71,213.716,213.675,213.692,512499998.0
2006-07-28 18:05:00,213.704,213.727,213.7,213.727,614699999.0
2006-07-28 18:06:00,213.715,213.756,213.715,213.729,687600001.0
2006-07-28 18:07:00,213.728,213.764,213.721,213.741,766999997.0
2006-07-28 18:08:00,213.74,213.766,213.729,213.764,567700001.0
2006-07-28 18:09:00,213.759,213.787,213.757,213.777,540700001.0
2006-07-28 18:10:00,213.788,213.815,213.787,213.789,531100002.0
2006-07-28 18:11:00,213.778,213.785,213.754,213.772,253799999.0
2006-07-28 18:12:00,213.76,213.783,213.743,213.767,260799998.0
2006-07-28 18:13:00,213.777,213.814,213.777,213.788,488900002.0
2006-07-28 18:14:00,213.806,213.824,213.792,213.797,626400000.0
2006-07-28 18:15:00,213.812,213.831,213.795,213.795,718399998.0
2006-07-28 18:16:00,213.796,213.815,213.782,213.782,621599999.0
2006-07-28 18:17:00,213.786,213.802,213.782,213.785,298600000.0
2006-07-28 18:18:00,213.792,213.824,213.788,213.824,370599999.0
2006-07-28 18:19:00,213.816,213.832,213.78,213.781,571099996.0
2006-07-28 18:20:00,213.77,213.795,213.757,213.757,634400003.0
2006-07-28 18:21:00,213.758,213.775,213.742,213.767,534400000.0
2006-07-28 18:22:00,213.764,213.791,213.764,213.766,464799999.0
2006-07-28 18:23:00,213.767,213.79,213.751,213.77,783200000.0
2006-07-28 18:24:00,213.736,213.754,213.714,213.715,532500003.0
2006-07-28 18:25:00,213.723,213.735,213.699,213.718,455000001.0
2006-07-28 18:26:00,213.722,213.73,213.701,213.707,298300001.0
2006-07-28 18:27:00,213.703,213.709,213.671,213.702,370400000.0
2006-07-28 18:28:00,213.722,213.762,213.706,213.74,299599999.0
2006-07-28 18:29:00,213.741,213.747,213.685,213.747,477300001.0
2006-07-28 18:30:00,213.771,213.771,213.747,213.759,287899999.0
2006-07-28 18:31:00,213.778,213.808,213.768,213.79,362500001.0
2006-07-28 18:32:00,213.785,213.832,213.785,213.81,453099999.0
2006-07-28 18:33:00,213.81,213.828,213.76,213.76,541299999.0
2006-07-28 18:34:00,213.755,213.755,213.715,213.735,648299995.0
2006-07-28 18:35:00,213.747,213.814,213.747,213.802,366000001.0
2006-07-28 18:36:00,213.807,213.819,213.758,213.781,357000000.0
2006-07-28 18:37:00,213.784,213.796,213.753,213.772,220800003.0
2006-07-28 18:38:00,213.788,213.802,213.778,213.783,159300000.0
2006-07-28 18:39:00,213.779,213.81,213.779,213.805,117300000.0
2006-07-28 18:40:00,213.803,213.833,213.803,213.824,287299998.0
2006-07-28 18:41:00,213.821,213.841,213.82,213.822,298600001.0
2006-07-28 18:42:00,213.817,213.835,213.781,213.797,233800000.0
2006-07-28 18:43:00,213.785,213.805,213.763,213.772,165300001.0
2006-07-28 18:44:00,213.775,213.809,213.753,213.798,396699998.0
2006-07-28 18:45:00,213.803,213.825,213.796,213.801,174099999.0
2006-07-28 18:46:00,213.796,213.796,213.763,213.786,146599999.0
2006-07-28 18:47:00,213.784,213.825,213.784,213.805,86500000.0
2006-07-28 18:48:00,213.829,213.853,213.806,213.853,158100001.0
2006-07-28 18:49:00,213.858,213.866,213.843,213.846,163800000.0
2006-07-28 18:50:00,213.851,213.883,213.836,213.883,268600000.0
2006-07-28 18:51:00,213.89,213.908,213.87,213.89,258499999.0
2006-07-28 18:52:00,213.889,213.889,213.85,213.867,324799999.0
2006-07-28 18:53:00,213.866,213.866,213.819,213.836,234299999.0
2006-07-28 18:54:00,213.844,213.844,213.813,213.813,172100001.0
2006-07-28 18:55:00,213.823,213.862,213.823,213.855,287300001.0
2006-07-28 18:56:00,213.906,213.932,213.906,213.932,33800000.0
2006-07-28 18:57:00,213.933,213.936,213.917,213.927,201399999.0
2006-07-28 18:58:00,213.925,213.938,213.908,213.912,357500000.0
2006-07-28 18:59:00,213.903,213.937,213.9,213.919,310899999.0
2006-07-28 19:00:00,213.905,213.931,213.904,213.931,82700000.0
2006-07-28 19:01:00,213.92,213.92,213.861,213.909,100600001.0
2006-07-28 19:02:00,213.925,213.951,213.925,213.942,211000000.0
2006-07-28 19:03:00,213.94,213.94,213.904,213.935,319700000.0
2006-07-28 19:04:00,213.937,213.989,213.911,213.911,160500000.0
2006-07-28 19:05:00,213.9,213.924,213.899,213.908,132000000.0
2006-07-28 19:06:00,213.907,213.928,213.896,213.928,440699999.0
2006-07-28 19:07:00,213.94,213.991,213.932,213.972,315499998.0
2006-07-28 19:08:00,213.97,213.97,213.933,213.937,385000000.0
2006-07-28 19:09:00,213.938,213.979,213.938,213.965,163200000.0
2006-07-28 19:10:00,213.967,213.968,213.945,213.953,151700001.0
2006-07-28 19:11:00,213.936,213.936,213.907,213.909,39200000.0
2006-07-28 19:12:00,213.91,213.92,213.906,213.914,71799999.0
2006-07-28 19:13:00,213.918,213.936,213.915,213.928,146099998.0
2006-07-28 19:14:00,213.933,213.951,213.918,213.933,261199998.0
2006-07-28 19:15:00,213.934,213.938,213.92,213.937,286000001.0
2006-07-28 19:16:00,213.946,213.946,213.936,213.94,54299999.0
2006-07-28 19:17:00,213.96,213.963,213.94,213.94,122599999.0
2006-07-28 19:18:00,213.933,213.961,213.928,213.934,196599999.0
2006-07-28 19:19:00,213.935,213.962,213.935,213.955,170899999.0
2006-07-28 19:20:00,213.973,214.032,213.973,214.021,178799999.0
2006-07-28 19:21:00,214.022,214.043,214.003,214.043,147400000.0
2006-07-28 19:22:00,214.045,214.045,214.019,214.024,97900000.0
2006-07-28 19:23:00,214.017,214.03,213.999,214.011,440799998.0
2006-07-28 19:24:00,214.011,214.015,213.973,214.015,101999999.0
2006-07-28 19:25:00,214.009,214.009,213.962,213.962,226800000.0
2006-07-28 19:26:00,213.949,213.968,213.94,213.942,425700001.0
2006-07-28 19:27:00,213.93,213.949,213.93,213.933,296999999.0
2006-07-28 19:28:00,213.94,213.959,213.933,213.959,207499999.0
2006-07-28 19:29:00,213.963,213.963,213.955,213.957,85100000.0
2006-07-28 19:30:00,213.951,213.958,213.942,213.942,260100000.0
2006-07-28 19:31:00,213.934,213.947,213.925,213.938,186400001.0
2006-07-28 19:32:00,213.937,213.951,213.931,213.933,335000000.0
2006-07-28 19:33:00,213.934,213.938,213.921,213.932,178800000.0
2006-07-28 19:34:00,213.937,213.94,213.915,213.922,288200002.0
2006-07-28 19:35:00,213.916,213.952,213.913,213.945,325799996.0
2006-07-28 19:36:00,213.963,214.0,213.963,213.979,209300000.0
2006-07-28 19:37:00,213.991,214.006,213.988,213.988,136199999.0
2006-07-28 19:38:00,213.993,214.005,213.983,213.986,139899999.0
2006-07-28 19:39:00,213.978,213.999,213.957,213.979,234500000.0
2006-07-28 19:40:00,214.006,214.018,213.998,214.007,262699999.0
2006-07-28 19:41:00,214.013,214.013,213.983,213.985,333800001.0
2006-07-28 19:42:00,213.989,214.046,213.975,214.046,105300000.0
2006-07-28 19:43:00,214.069,214.089,214.057,214.089,71400001.0
2006-07-28 19:44:00,214.087,214.105,214.075,214.082,192500000.0
2006-07-28 19:45:00,214.087,214.092,214.075,214.09,152600000.0
2006-07-28 19:46:00,214.101,214.101,214.076,214.085,118499998.0
2006-07-28 19:47:00,214.08,214.08,214.047,214.055,70499999.0
2006-07-28 19:48:00,214.043,214.092,214.038,214.092,234600000.0
2006-07-28 19:49:00,214.094,214.129,214.075,214.075,194700003.0
2006-07-28 19:50:00,214.07,214.088,214.07,214.083,211700001.0
2006-07-28 19:51:00,214.087,214.095,214.059,214.065,148700000.0
2006-07-28 19:52:00,214.063,214.068,214.032,214.042,180599999.0
2006-07-28 19:53:00,214.048,214.057,214.035,214.041,154500001.0
2006-07-28 19:54:00,214.04,214.063,214.015,214.019,124100000.0
2006-07-28 19:55:00,214.014,214.023,214.002,214.006,55400000.0
2006-07-28 19:56:00,214.0,214.0,213.986,213.989,141399998.0
2006-07-28 19:57:00,213.983,214.018,213.983,213.992,120200000.0
2006-07-28 19:58:00,213.992,214.007,213.982,213.982,302300000.0
2006-07-28 19:59:00,213.984,213.989,213.942,213.942,210500000.0
2006-07-28 20:00:00,213.95,213.974,213.947,213.974,81200000.0
2006-07-28 20:01:00,213.974,213.988,213.938,213.939,138500000.0
2006-07-28 20:02:00,213.935,213.954,213.914,213.914,134300000.0
2006-07-28 20:03:00,213.899,213.913,213.892,213.892,113500000.0
2006-07-28 20:04:00,213.89,213.89,213.88,213.884,190599999.0
2006-07-28 20:05:00,213.887,213.903,213.884,213.89,152600001.0
2006-07-28 20:06:00,213.891,213.909,213.889,213.889,171599999.0
2006-07-28 20:07:00,213.895,213.903,213.875,213.875,158500000.0
2006-07-28 20:08:00,213.874,213.877,213.85,213.857,205600000.0
2006-07-28 20:09:00,213.866,213.877,213.859,213.877,144500001.0
2006-07-28 20:10:00,213.88,213.88,213.856,213.865,114600001.0
2006-07-28 20:11:00,213.878,213.884,213.859,213.872,274399998.0
2006-07-28 20:12:00,213.87,213.9,213.852,213.862,494399999.0
2006-07-28 20:13:00,213.863,213.878,213.851,213.856,199499998.0
2006-07-28 20:14:00,213.852,213.852,213.828,213.843,165100001.0
2006-07-28 20:15:00,213.852,213.854,213.834,213.835,346000000.0
2006-07-28 20:16:00,213.833,213.861,213.833,213.852,174899999.0
2006-07-28 20:17:00,213.862,213.887,213.862,213.878,58100000.0
2006-07-28 20:18:00,213.876,213.899,213.859,213.894,172400001.0
2006-07-28 20:19:00,213.935,214.039,213.935,213.999,192900001.0
2006-07-28 20:20:00,213.994,214.01,213.982,213.982,285699999.0
2006-07-28 20:21:00,213.97,213.982,213.944,213.944,149200000.0
2006-07-28 20:22:00,213.941,213.953,213.913,213.953,255499999.0
2006-07-28 20:23:00,213.951,213.951,213.927,213.937,209100001.0
2006-07-28 20:24:00,213.937,213.937,213.911,213.911,131800000.0
2006-07-28 20:25:00,213.911,213.942,213.911,213.922,284800000.0
2006-07-28 20:26:00,213.933,213.957,213.931,213.952,274300002.0
2006-07-28 20:27:00,213.948,213.949,213.921,213.942,143000000.0
2006-07-28 20:28:00,213.93,213.94,213.901,213.901,325900000.0
2006-07-28 20:29:00,213.92,213.982,213.92,213.968,586199996.0
2006-07-28 20:30:00,213.98,213.985,213.961,213.965,572400004.0
2006-07-28 20:31:00,213.975,213.982,213.953,213.978,377699999.0
2006-07-28 20:32:00,213.981,213.987,213.947,213.965,565800000.0
2006-07-28 20:33:00,213.962,214.031,213.955,214.026,224900000.0
2006-07-28 20:34:00,214.024,214.029,214.002,214.029,147600000.0
2006-07-28 20:35:00,214.024,214.032,214.01,214.032,84800000.0
2006-07-28 20:36:00,214.028,214.028,213.975,213.991,94100000.0
2006-07-28 20:37:00,213.98,213.996,213.98,213.996,102900000.0
2006-07-28 20:38:00,213.986,213.999,213.972,213.98,246000000.0
2006-07-28 20:39:00,213.975,213.996,213.971,213.976,144499999.0
2006-07-28 20:40:00,213.973,213.973,213.898,213.898,341900001.0
2006-07-28 20:41:00,213.908,213.928,213.907,213.907,203899999.0
2006-07-28 20:42:00,213.901,213.927,213.901,213.906,146900000.0
2006-07-28 20:43:00,213.906,213.912,213.887,213.904,255200001.0
2006-07-28 20:44:00,213.912,213.927,213.897,213.926,348099998.0
2006-07-28 20:45:00,213.933,213.937,213.916,213.919,216700000.0
2006-07-28 20:46:00,213.909,213.91,213.882,213.889,215500000.0
2006-07-28 20:47:00,213.892,213.925,213.892,213.906,242000001.0
2006-07-28 20:48:00,213.915,213.915,213.89,213.905,243300000.0
2006-07-28 20:49:00,213.914,213.914,213.876,213.879,128400001.0
2006-07-28 20:50:00,213.868,213.882,213.856,213.869,437999999.0
2006-07-28 20:51:00,213.871,213.913,213.871,213.912,170700001.0
2006-07-28 20:52:00,213.917,213.917,213.882,213.901,88299998.0
2006-07-28 20:53:00,213.911,213.982,213.911,213.933,248000000.0
2006-07-28 20:54:00,213.933,213.944,213.918,213.935,161699999.0
2006-07-28 20:55:00,213.93,213.93,213.883,213.883,248400001.0
2006-07-28 20:56:00,213.877,213.898,213.846,213.863,208100000.0
2006-07-28 20:57:00,213.852,213.864,213.819,213.819,344799999.0
2006-07-28 20:58:00,213.818,213.834,213.802,213.813,307999999.0
2006-07-28 20:59:00,213.816,213.832,213.785,213.811,502899999.0
2006-07-28 21:00:00,213.805,213.805,213.76,213.76,553699997.0
2006-07-28 21:01:00,213.757,213.792,213.75,213.75,494500002.0
2006-07-28 21:02:00,213.75,213.774,213.741,213.759,235099999.0
2006-07-28 21:03:00,213.756,213.793,213.756,213.775,229199998.0
2006-07-28 21:04:00,213.791,213.794,213.766,213.766,86399999.0
2006-07-28 21:05:00,213.76,213.782,213.754,213.758,148000000.0
2006-07-28 21:06:00,213.756,213.772,213.742,213.764,178500000.0
2006-07-28 21:07:00,213.781,213.781,213.751,213.752,211900002.0
2006-07-28 21:08:00,213.745,213.755,213.731,213.733,167000003.0
2006-07-28 21:09:00,213.733,213.76,213.733,213.76,108700001.0
2006-07-28 21:10:00,213.757,213.757,213.723,213.724,92800000.0
2006-07-28 21:11:00,213.721,213.743,213.716,213.728,177099999.0
2006-07-28 21:12:00,213.723,213.726,213.714,213.715,108700000.0
2006-07-28 21:13:00,213.717,213.735,213.699,213.735,160300000.0
2006-07-28 21:14:00,213.735,213.741,213.704,213.705,400099999.0
2006-07-28 21:15:00,213.71,213.722,213.7,213.71,335800001.0
2006-07-28 21:16:00,213.715,213.735,213.715,213.735,95500000.0
2006-07-28 21:17:00,213.75,213.793,213.749,213.793,276599999.0
2006-07-28 21:18:00,213.791,213.807,213.763,213.763,204699999.0
2006-07-28 21:19:00,213.763,213.782,213.757,213.782,213999998.0
2006-07-28 21:20:00,213.79,213.809,213.775,213.799,462000002.0
2006-07-28 21:21:00,213.805,213.832,213.805,213.825,301800000.0
2006-07-28 21:22:00,213.826,213.84,213.808,213.808,155700000.0
2006-07-28 21:23:00,213.8,213.802,213.773,213.783,119200000.0
2006-07-28 21:24:00,213.784,213.819,213.784,213.802,194300001.0
2006-07-28 21:25:00,213.8,213.816,213.79,213.804,260900003.0
2006-07-28 21:26:00,213.802,213.819,213.791,213.791,81200000.0
2006-07-28 21:27:00,213.807,213.825,213.807,213.82,186800000.0
2006-07-28 21:28:00,213.833,213.841,213.828,213.835,103399999.0
2006-07-28 21:29:00,213.846,213.858,213.841,213.841,93199999.0
2006-07-28 21:30:00,213.838,213.846,213.821,213.842,82300000.0
2006-07-28 21:31:00,213.827,213.844,213.827,213.832,68300000.0
2006-07-28 21:32:00,213.83,213.841,213.824,213.825,84299999.0
2006-07-28 21:33:00,213.82,213.834,213.812,213.82,162900000.0
2006-07-28 21:34:00,213.83,213.843,213.824,213.825,97500000.0
2006-07-28 21:35:00,213.815,213.827,213.815,213.823,50100000.0
2006-07-28 21:36:00,213.836,213.837,213.826,213.829,64200000.0
2006-07-28 21:37:00,213.835,213.874,213.835,213.86,97700000.0
2006-07-28 21:38:00,213.86,213.898,213.86,213.89,55100000.0
2006-07-28 21:39:00,213.903,213.903,213.864,213.875,49600000.0
2006-07-28 21:40:00,213.867,213.868,213.846,213.846,60900000.0
2006-07-28 21:41:00,213.832,213.841,213.825,213.833,49100000.0
2006-07-28 21:42:00,213.833,213.839,213.817,213.819,147700000.0
2006-07-28 21:43:00,213.824,213.845,213.824,213.842,55099999.0
2006-07-28 21:44:00,213.839,213.844,213.779,213.844,217099999.0
2006-07-28 21:45:00,213.848,213.848,213.787,213.787,52500000.0
2006-07-28 21:46:00,213.78,213.806,213.772,213.8,114099999.0
2006-07-28 21:47:00,213.802,213.802,213.747,213.772,66700000.0
2006-07-28 21:48:00,213.771,213.781,213.762,213.772,195999999.0
2006-07-28 21:49:00,213.761,213.78,213.761,213.771,77500000.0
2006-07-28 21:50:00,213.778,213.778,213.739,213.743,45600000.0
2006-07-28 21:51:00,213.747,213.777,213.747,213.777,118100000.0
2006-07-28 21:52:00,213.768,213.768,213.735,213.735,6400000.0
2006-07-28 21:53:00,213.737,213.751,213.733,213.733,44300000.0
2006-07-28 21:54:00,213.732,213.741,213.717,213.736,134299999.0
2006-07-28 21:55:00,213.735,213.75,213.723,213.75,90600001.0
2006-07-28 21:56:00,213.758,213.786,213.74,213.745,76300001.0
2006-07-28 21:57:00,213.744,213.778,213.744,213.778,75400000.0
2006-07-28 21:58:00,213.79,213.794,213.768,213.782,64200000.0
2006-07-28 21:59:00,213.789,213.789,213.765,213.772,158000000.0
2006-07-28 22:00:00,213.76,213.788,213.723,213.723,232300000.0
2006-07-28 22:01:00,213.753,213.76,213.726,213.755,177200000.0
2006-07-28 22:02:00,213.751,213.765,213.735,213.735,292099999.0
2006-07-28 22:03:00,213.747,213.773,213.747,213.759,89700001.0
2006-07-28 22:04:00,213.759,213.798,213.759,213.779,131800000.0
2006-07-28 22:05:00,213.778,213.788,213.778,213.782,68799999.0
2006-07-28 22:06:00,213.776,213.823,213.774,213.823,87500000.0
2006-07-28 22:07:00,213.821,213.837,213.821,213.822,113400001.0
2006-07-28 22:08:00,213.82,213.825,213.81,213.82,87099999.0
2006-07-28 22:09:00,213.803,213.803,213.771,213.774,21000000.0
2006-07-28 22:10:00,213.763,213.763,213.75,213.752,42500000.0
2006-07-28 22:11:00,213.742,213.764,213.73,213.73,91700000.0
2006-07-28 22:12:00,213.728,213.728,213.706,213.71,140900000.0
2006-07-28 22:13:00,213.713,213.714,213.7,213.705,21800000.0
2006-07-28 22:14:00,213.714,213.725,213.714,213.725,40600000.0
2006-07-28 22:15:00,213.729,213.754,213.719,213.72,222200000.0
2006-07-28 22:16:00,213.717,213.717,213.665,213.665,211700000.0
2006-07-28 22:17:00,213.649,213.649,213.609,213.609,100900000.0
2006-07-28 22:18:00,213.613,213.651,213.613,213.651,114199999.0
2006-07-28 22:19:00,213.651,213.679,213.647,213.678,70600000.0
2006-07-28 22:20:00,213.685,213.685,213.661,213.685,35600000.0
2006-07-28 22:21:00,213.685,213.685,213.662,213.662,47600000.0
2006-07-28 22:22:00,213.672,213.726,213.672,213.698,49900000.0
2006-07-28 22:23:00,213.709,213.748,213.709,213.725,95200000.0
2006-07-28 22:24:00,213.718,213.775,213.695,213.723,60800000.0
2006-07-28 22:25:00,213.71,213.74,213.704,213.712,44800000.0
2006-07-28 22:26:00,213.709,213.709,213.674,213.69,79300001.0
2006-07-28 22:27:00,213.7,213.718,213.695,213.697,206900000.0
2006-07-28 22:28:00,213.695,213.703,213.672,213.687,52999999.0
2006-07-28 22:29:00,213.68,213.704,213.638,213.638,209100001.0
2006-07-28 22:30:00,213.607,213.616,213.588,213.61,56399999.0
2006-07-28 22:31:00,213.602,213.607,213.577,213.577,34200000.0
2006-07-28 22:32:00,213.572,213.604,213.568,213.57,126800001.0
2006-07-28 22:33:00,213.58,213.597,213.575,213.588,154500000.0
2006-07-28 22:34:00,213.589,213.622,213.579,213.605,299900000.0
2006-07-28 22:35:00,213.616,213.621,213.591,213.591,30600000.0
2006-07-28 22:36:00,213.585,213.605,213.571,213.579,104999999.0
2006-07-28 22:37:00,213.578,213.586,213.565,213.578,35300000.0
2006-07-28 22:38:00,213.569,213.592,213.569,213.569,48700000.0
2006-07-28 22:39:00,213.57,213.606,213.57,213.578,44599999.0
2006-07-28 22:40:00,213.583,213.61,213.583,213.61,93100000.0
2006-07-28 22:41:00,213.626,213.633,213.621,213.633,66800001.0
2006-07-28 22:42:00,213.62,213.631,213.608,213.608,63000001.0
2006-07-28 22:43:00,213.605,213.605,213.589,213.59,54100000.0
2006-07-28 22:44:00,213.592,213.603,213.578,213.578,105399999.0
2006-07-28 22:45:00,213.582,213.593,213.569,213.577,94000000.0
2006-07-28 22:46:00,213.572,213.572,213.506,213.506,62600000.0
2006-07-28 22:47:00,213.501,213.528,213.501,213.523,51300000.0
2006-07-28 22:48:00,213.545,213.555,213.534,213.542,95500000.0
2006-07-28 22:49:00,213.533,213.55,213.524,213.524,46000001.0
2006-07-28 22:50:00,213.526,213.526,213.517,213.518,43599999.0
2006-07-28 22:51:00,213.52,213.537,213.509,213.53,116400000.0
2006-07-28 22:52:00,213.525,213.545,213.524,213.545,49500000.0
2006-07-28 22:53:00,213.543,213.546,213.515,213.544,128600000.0
2006-07-28 22:54:00,213.547,213.547,213.536,213.542,77400000.0
2006-07-28 22:55:00,213.541,213.615,213.541,213.615,73800001.0
2006-07-28 22:56:00,213.613,213.613,213.584,213.59,96500000.0
2006-07-28 22:57:00,213.601,213.645,213.599,213.608,85799999.0
2006-07-28 22:58:00,213.604,213.609,213.593,213.604,25200000.0
2006-07-28 22:59:00,213.595,213.615,213.595,213.605,73300000.0
2006-07-30 23:00:00,213.648,213.681,213.595,213.595,30300000.0
2006-07-30 23:01:00,213.698,213.702,213.557,213.557,66800000.0
2006-07-30 23:02:00,213.547,213.609,213.547,213.609,51000000.0
2006-07-30 23:03:00,213.603,213.632,213.554,213.6,50700000.0
2006-07-30 23:04:00,213.604,213.614,213.581,213.614,32700000.0
2006-07-30 23:05:00,213.591,213.598,213.569,213.577,24400000.0
2006-07-30 23:06:00,213.575,213.599,213.566,213.585,70700000.0
2006-07-30 23:07:00,213.576,213.583,213.558,213.564,65000000.0
2006-07-30 23:08:00,213.548,213.577,213.535,213.577,63699999.0
2006-07-30 23:09:00,213.549,213.565,213.497,213.561,45200000.0
2006-07-30 23:10:00,213.521,213.559,213.505,213.552,61500000.0
2006-07-30 23:11:00,213.565,213.584,213.555,213.565,109800000.0
2006-07-30 23:12:00,213.577,213.578,213.497,213.504,67000001.0
2006-07-30 23:13:00,213.528,213.547,213.51,213.547,40700000.0
2006-07-30 23:14:00,213.531,213.566,213.497,213.54,58800000.0
2006-07-30 23:15:00,213.56,213.577,213.516,213.548,60100000.0
2006-07-30 23:16:00,213.574,213.574,213.505,213.532,31600000.0
2006-07-30 23:17:00,213.533,213.56,213.501,213.534,44200000.0
2006-07-30 23:18:00,213.526,213.527,213.504,213.527,38800000.0
2006-07-30 23:19:00,213.531,213.531,213.462,213.512,44300000.0
2006-07-30 23:20:00,213.513,213.545,213.494,213.518,64899999.0
2006-07-30 23:21:00,213.515,213.515,213.477,213.496,49100001.0
2006-07-30 23:22:00,213.506,213.525,213.497,213.517,35500000.0
2006-07-30 23:23:00,213.529,213.543,213.494,213.5,45900000.0
2006-07-30 23:24:00,213.511,213.543,213.511,213.531,34700000.0
2006-07-30 23:25:00,213.461,213.524,213.461,213.468,61800001.0
2006-07-30 23:26:00,213.488,213.516,213.488,213.506,78300000.0
2006-07-30 23:27:00,213.538,213.561,213.537,213.552,33300000.0
2006-07-30 23:28:00,213.52,213.543,213.52,213.525,79800000.0
2006-07-30 23:29:00,213.527,213.548,213.527,213.53,22500000.0
2006-07-30 23:30:00,213.541,213.549,213.529,213.539,76200000.0
2006-07-30 23:31:00,213.543,213.556,213.53,213.53,89500000.0
2006-07-30 23:32:00,213.553,213.553,213.526,213.526,39200000.0
2006-07-30 23:33:00,213.551,213.552,213.526,213.537,54600000.0
2006-07-30 23:34:00,213.525,213.525,213.471,213.477,28700000.0
2006-07-30 23:35:00,213.49,213.491,213.462,213.475,39400000.0
2006-07-30 23:36:00,213.485,213.5,213.476,213.488,36300000.0
2006-07-30 23:37:00,213.511,213.521,213.479,213.499,47200000.0
2006-07-30 23:38:00,213.521,213.521,213.481,213.507,29100000.0
2006-07-30 23:39:00,213.526,213.526,213.515,213.524,73700001.0
2006-07-30 23:40:00,213.503,213.542,213.489,213.51,56200000.0
2006-07-30 23:41:00,213.498,213.516,213.467,213.51,29900000.0
2006-07-30 23:42:00,213.503,213.529,213.503,213.529,38100000.0
2006-07-30 23:43:00,213.502,213.55,213.472,213.55,38700000.0
2006-07-30 23:44:00,213.521,213.563,213.498,213.556,29800000.0
2006-07-30 23:45:00,213.565,213.565,213.536,213.549,45400000.0
2006-07-30 23:46:00,213.551,213.551,213.538,213.541,38300000.0
2006-07-30 23:47:00,213.542,213.543,213.477,213.521,42800000.0
2006-07-30 23:48:00,213.521,213.556,213.502,213.551,52799999.0
2006-07-30 23:49:00,213.541,213.557,213.503,213.55,50700000.0
2006-07-30 23:50:00,213.527,213.544,213.491,213.538,51400000.0
2006-07-30 23:51:00,213.517,213.535,213.484,213.535,48600000.0
2006-07-30 23:52:00,213.513,213.552,213.485,213.552,32900000.0
2006-07-30 23:53:00,213.523,213.605,213.489,213.489,47500000.0
2006-07-30 23:54:00,213.499,213.573,213.499,213.541,62400000.0
2006-07-30 23:55:00,213.549,213.573,213.548,213.548,30500000.0
2006-07-30 23:56:00,213.562,213.562,213.499,213.547,49200000.0
2006-07-30 23:57:00,213.54,213.591,213.51,213.591,32900000.0
2006-07-30 23:58:00,213.608,213.608,213.566,213.566,54600000.0
2006-07-30 23:59:00,213.576,213.58,213.535,213.563,24400000.0
2006-07-31 00:00:00,213.605,213.605,213.533,213.555,97000001.0
2006-07-31 00:01:00,213.547,213.554,213.486,213.526,79199999.0
2006-07-31 00:02:00,213.542,213.571,213.509,213.559,63299999.0
2006-07-31 00:03:00,213.505,213.556,213.491,213.555,65100000.0
2006-07-31 00:04:00,213.528,213.588,213.528,213.587,40500000.0
2006-07-31 00:05:00,213.569,213.61,213.555,213.59,42400000.0
2006-07-31 00:06:00,213.548,213.615,213.546,213.615,29400000.0
2006-07-31 00:07:00,213.598,213.622,213.591,213.615,105600000.0
2006-07-31 00:08:00,213.592,213.617,213.558,213.617,41600000.0
2006-07-31 00:09:00,213.57,213.637,213.554,213.634,53300000.0
2006-07-31 00:10:00,213.596,213.616,213.58,213.607,20300000.0
2006-07-31 00:11:00,213.6,213.606,213.587,213.598,55400000.0
2006-07-31 00:12:00,213.591,213.626,213.577,213.6,69100000.0
2006-07-31 00:13:00,213.601,213.717,213.601,213.715,39100000.0
2006-07-31 00:14:00,213.745,213.745,213.656,213.667,49400000.0
2006-07-31 00:15:00,213.689,213.7,213.665,213.67,64400001.0
2006-07-31 00:16:00,213.693,213.739,213.693,213.734,36300000.0
2006-07-31 00:17:00,213.73,213.747,213.708,213.724,58800000.0
2006-07-31 00:18:00,213.712,213.727,213.683,213.712,26200000.0
2006-07-31 00:19:00,213.673,213.71,213.653,213.701,68200000.0
2006-07-31 00:20:00,213.654,213.692,213.649,213.649,89900000.0
2006-07-31 00:21:00,213.652,213.689,213.652,213.681,26500000.0
2006-07-31 00:22:00,213.678,213.696,213.655,213.668,20200000.0
2006-07-31 00:23:00,213.697,213.697,213.631,213.68,59300000.0
2006-07-31 00:24:00,213.635,213.693,213.63,213.685,22600000.0
2006-07-31 00:25:00,213.67,213.687,213.638,213.661,52200001.0
2006-07-31 00:26:00,213.69,213.702,213.662,213.68,41300000.0
2006-07-31 00:27:00,213.652,213.698,213.634,213.646,61200000.0
2006-07-31 00:28:00,213.669,213.71,213.664,213.71,50200000.0
2006-07-31 00:29:00,213.67,213.699,213.649,213.683,91900001.0
2006-07-31 00:30:00,213.645,213.674,213.638,213.662,61899999.0
2006-07-31 00:31:00,213.646,213.696,213.646,213.679,71700001.0
2006-07-31 00:32:00,213.676,213.688,213.657,213.667,34900000.0
2006-07-31 00:33:00,213.669,213.679,213.645,213.661,31800000.0
2006-07-31 00:34:00,213.688,213.723,213.675,213.675,49000000.0
2006-07-31 00:35:00,213.697,213.733,213.687,213.733,104300001.0
2006-07-31 00:36:00,213.713,213.737,213.68,213.69,24400000.0
2006-07-31 00:37:00,213.717,213.719,213.667,213.67,57599999.0
2006-07-31 00:38:00,213.683,213.726,213.683,213.697,52200000.0
2006-07-31 00:39:00,213.68,213.709,213.667,213.67,64400000.0
2006-07-31 00:40:00,213.667,213.723,213.651,213.67,65900000.0
2006-07-31 00:41:00,213.659,213.683,213.648,213.678,55900000.0
2006-07-31 00:42:00,213.639,213.686,213.627,213.664,32400000.0
2006-07-31 00:43:00,213.719,213.719,213.667,213.69,63000001.0
2006-07-31 00:44:00,213.699,213.715,213.679,213.695,47900000.0
2006-07-31 00:45:00,213.68,213.717,213.678,213.699,59600000.0
2006-07-31 00:46:00,213.703,213.734,213.698,213.699,60799999.0
2006-07-31 00:47:00,213.719,213.775,213.719,213.753,51900000.0
2006-07-31 00:48:00,213.728,213.787,213.728,213.757,33400000.0
2006-07-31 00:49:00,213.75,213.784,213.744,213.764,51600000.0
2006-07-31 00:50:00,213.783,213.783,213.747,213.757,45900000.0
2006-07-31 00:51:00,213.743,213.8,213.743,213.77,34200000.0
2006-07-31 00:52:00,213.772,213.798,213.754,213.77,44300000.0
2006-07-31 00:53:00,213.775,213.795,213.743,213.781,75199999.0
2006-07-31 00:54:00,213.74,213.777,213.728,213.761,45900000.0
2006-07-31 00:55:00,213.761,213.81,213.751,213.81,27800000.0
2006-07-31 00:56:00,213.781,213.805,213.771,213.805,50300000.0
2006-07-31 00:57:00,213.74,213.803,213.729,213.779,60200001.0
2006-07-31 00:58:00,213.733,213.784,213.731,213.751,51700001.0
2006-07-31 00:59:00,213.752,213.767,213.726,213.726,38000000.0
2006-07-31 01:00:00,213.752,213.777,213.722,213.73,52800000.0
2006-07-31 01:01:00,213.734,213.76,213.723,213.738,57099999.0
2006-07-31 01:02:00,213.788,213.816,213.738,213.816,47200000.0
2006-07-31 01:03:00,213.747,213.791,213.736,213.784,59699999.0
2006-07-31 01:04:00,213.759,213.768,213.718,213.718,106200002.0
2006-07-31 01:05:00,213.718,213.78,213.707,213.743,88300000.0
2006-07-31 01:06:00,213.73,213.732,213.708,213.725,49200000.0
2006-07-31 01:07:00,213.738,213.745,213.688,213.688,26300000.0
2006-07-31 01:08:00,213.688,213.702,213.688,213.693,27900000.0
2006-07-31 01:09:00,213.698,213.709,213.682,213.682,17200000.0
2006-07-31 01:10:00,213.69,213.728,213.69,213.725,14200000.0
2006-07-31 01:11:00,213.74,213.746,213.727,213.745,58100001.0
2006-07-31 01:12:00,213.751,213.751,213.734,213.735,52900000.0
2006-07-31 01:13:00,213.741,213.757,213.739,213.757,11700000.0
2006-07-31 01:14:00,213.75,213.763,213.735,213.735,54600000.0
2006-07-31 01:15:00,213.763,213.775,213.745,213.775,62400001.0
2006-07-31 01:16:00,213.773,213.791,213.773,213.775,86100001.0
2006-07-31 01:17:00,213.768,213.776,213.753,213.769,26200000.0
2006-07-31 01:18:00,213.775,213.775,213.765,213.77,60800001.0
2006-07-31 01:19:00,213.765,213.766,213.744,213.763,49800000.0
2006-07-31 01:20:00,213.766,213.766,213.748,213.75,40800000.0
2006-07-31 01:21:00,213.755,213.755,213.74,213.75,69599999.0
2006-07-31 01:22:00,213.751,213.751,213.736,213.74,45600000.0
2006-07-31 01:23:00,213.736,213.75,213.736,213.75,47900000.0
2006-07-31 01:24:00,213.757,213.766,213.737,213.764,24700000.0
2006-07-31 01:25:00,213.766,213.789,213.766,213.767,29600000.0
2006-07-31 01:26:00,213.783,213.802,213.775,213.78,56300000.0
2006-07-31 01:27:00,213.78,213.79,213.775,213.775,48500000.0
2006-07-31 01:28:00,213.77,213.779,213.767,213.779,33799999.0
2006-07-31 01:29:00,213.776,213.783,213.758,213.779,74200000.0
2006-07-31 01:30:00,213.784,213.787,213.779,213.786,37300000.0
2006-07-31 01:31:00,213.785,213.797,213.774,213.774,30500000.0
2006-07-31 01:32:00,213.781,213.781,213.762,213.762,31400000.0
2006-07-31 01:33:00,213.755,213.768,213.752,213.76,65500001.0
2006-07-31 01:34:00,213.774,213.775,213.766,213.766,32700000.0
2006-07-31 01:35:00,213.765,213.776,213.757,213.757,27700000.0
2006-07-31 01:36:00,213.766,213.777,213.764,213.767,46500000.0
2006-07-31 01:37:00,213.775,213.775,213.754,213.754,57900000.0
2006-07-31 01:38:00,213.749,213.768,213.749,213.757,34700000.0
2006-07-31 01:39:00,213.763,213.776,213.757,213.765,59900000.0
2006-07-31 01:40:00,213.767,213.787,213.76,213.76,102899999.0
2006-07-31 01:41:00,213.759,213.767,213.724,213.724,35000000.0
2006-07-31 01:42:00,213.736,213.737,213.727,213.727,17200000.0
2006-07-31 01:43:00,213.702,213.715,213.693,213.7,41500000.0
2006-07-31 01:44:00,213.698,213.715,213.687,213.693,27100000.0
2006-07-31 01:45:00,213.691,213.706,213.686,213.701,71200001.0
2006-07-31 01:46:00,213.701,213.708,213.682,213.704,43100000.0
2006-07-31 01:47:00,213.683,213.716,213.679,213.716,31500000.0
2006-07-31 01:48:00,213.729,213.733,213.722,213.733,42100000.0
2006-07-31 01:49:00,213.739,213.746,213.722,213.722,62800001.0
2006-07-31 01:50:00,213.7,213.7,213.606,213.653,100500000.0
2006-07-31 01:51:00,213.658,213.703,213.658,213.7,55800001.0
2006-07-31 01:52:00,213.7,213.714,213.689,213.702,65400000.0
2006-07-31 01:53:00,213.687,213.699,213.687,213.69,28400000.0
2006-07-31 01:54:00,213.693,213.708,213.679,213.698,53100000.0
2006-07-31 01:55:00,213.7,213.73,213.7,213.724,32700000.0
2006-07-31 01:56:00,213.732,213.732,213.692,213.697,25500000.0
2006-07-31 01:57:00,213.719,213.79,213.714,213.762,38600000.0
2006-07-31 01:58:00,213.761,213.761,213.714,213.715,42100000.0
2006-07-31 01:59:00,213.732,213.759,213.732,213.737,32100000.0
2006-07-31 02:00:00,213.718,213.765,213.716,213.765,44200000.0
2006-07-31 02:01:00,213.776,213.803,213.769,213.783,60000000.0
2006-07-31 02:02:00,213.806,213.823,213.793,213.81,38700000.0
2006-07-31 02:03:00,213.796,213.812,213.777,213.789,47600001.0
2006-07-31 02:04:00,213.787,213.792,213.771,213.78,61900000.0
2006-07-31 02:05:00,213.817,213.865,213.817,213.86,51600000.0
2006-07-31 02:06:00,213.848,213.848,213.82,213.825,60700000.0
2006-07-31 02:07:00,213.822,213.832,213.81,213.815,88800000.0
2006-07-31 02:08:00,213.823,213.833,213.809,213.812,77799999.0
2006-07-31 02:09:00,213.8,213.824,213.799,213.811,35300000.0
2006-07-31 02:10:00,213.805,213.821,213.797,213.806,73999999.0
2006-07-31 02:11:00,213.805,213.828,213.805,213.823,86200001.0
2006-07-31 02:12:00,213.827,213.853,213.827,213.841,95599999.0
2006-07-31 02:13:00,213.812,213.812,213.78,213.795,54800001.0
2006-07-31 02:14:00,213.807,213.827,213.804,213.825,41900000.0
2006-07-31 02:15:00,213.836,213.866,213.836,213.866,49100000.0
2006-07-31 02:16:00,213.871,213.885,213.865,213.877,56900000.0
2006-07-31 02:17:00,213.889,213.901,213.872,213.895,37800000.0
2006-07-31 02:18:00,213.883,213.883,213.855,213.855,41000000.0
2006-07-31 02:19:00,213.849,213.873,213.849,213.858,32800000.0
2006-07-31 02:20:00,213.863,213.872,213.858,213.858,27600000.0
2006-07-31 02:21:00,213.865,213.871,213.857,213.871,33900000.0
2006-07-31 02:22:00,213.862,213.869,213.849,213.849,40700000.0
2006-07-31 02:23:00,213.833,213.859,213.806,213.829,35399999.0
2006-07-31 02:24:00,213.811,213.817,213.793,213.817,52600000.0
2006-07-31 02:25:00,213.834,213.834,213.805,213.823,33800000.0
2006-07-31 02:26:00,213.839,213.839,213.82,213.831,88599999.0
2006-07-31 02:27:00,213.847,213.898,213.847,213.897,43400000.0
2006-07-31 02:28:00,213.903,213.903,213.877,213.896,55400000.0
2006-07-31 02:29:00,213.913,213.915,213.89,213.89,23000000.0
2006-07-31 02:30:00,213.881,213.891,213.87,213.876,60800001.0
2006-07-31 02:31:00,213.905,213.905,213.856,213.863,52600000.0
2006-07-31 02:32:00,213.883,213.938,213.883,213.93,32000000.0
2006-07-31 02:33:00,213.92,213.92,213.868,213.868,28300001.0
2006-07-31 02:34:00,213.869,213.869,213.86,213.86,57300001.0
2006-07-31 02:35:00,213.852,213.864,213.847,213.856,61499999.0
2006-07-31 02:36:00,213.858,213.872,213.85,213.872,57999999.0
2006-07-31 02:37:00,213.878,213.896,213.867,213.896,39200000.0
2006-07-31 02:38:00,213.885,213.891,213.868,213.885,38700000.0
2006-07-31 02:39:00,213.885,213.902,213.867,213.874,88500000.0
2006-07-31 02:40:00,213.873,213.882,213.871,213.881,78100001.0
2006-07-31 02:41:00,213.898,213.898,213.845,213.885,61100000.0
2006-07-31 02:42:00,213.889,213.896,213.865,213.865,44300000.0
2006-07-31 02:43:00,213.869,213.87,213.846,213.87,33700000.0
2006-07-31 02:44:00,213.869,213.888,213.856,213.861,34300000.0
2006-07-31 02:45:00,213.843,213.861,213.842,213.848,43100000.0
2006-07-31 02:46:00,213.839,213.854,213.839,213.845,43600000.0
2006-07-31 02:47:00,213.853,213.869,213.853,213.859,35400000.0
2006-07-31 02:48:00,213.857,213.9,213.857,213.879,54200000.0
2006-07-31 02:49:00,213.877,213.877,213.855,213.855,52500000.0
2006-07-31 02:50:00,213.817,213.817,213.781,213.802,78300000.0
2006-07-31 02:51:00,213.811,213.817,213.775,213.817,32600000.0
2006-07-31 02:52:00,213.805,213.817,213.782,213.785,70699998.0
2006-07-31 02:53:00,213.765,213.807,213.765,213.775,23200000.0
2006-07-31 02:54:00,213.747,213.791,213.747,213.783,38000000.0
2006-07-31 02:55:00,213.761,213.805,213.761,213.805,53100000.0
2006-07-31 02:56:00,213.782,213.799,213.717,213.717,50700000.0
2006-07-31 02:57:00,213.716,213.725,213.713,213.725,29400000.0
2006-07-31 02:58:00,213.742,213.751,213.726,213.751,50700000.0
2006-07-31 02:59:00,213.744,213.752,213.725,213.752,51100000.0
2006-07-31 03:00:00,213.747,213.747,213.698,213.698,83199999.0
2006-07-31 03:01:00,213.705,213.705,213.682,213.682,73500000.0
2006-07-31 03:02:00,213.684,213.689,213.673,213.689,45600000.0
2006-07-31 03:03:00,213.697,213.697,213.651,213.651,18400000.0
2006-07-31 03:04:00,213.644,213.667,213.634,213.658,72300000.0
2006-07-31 03:05:00,213.654,213.661,213.591,213.591,42300000.0
2006-07-31 03:06:00,213.58,213.61,213.566,213.61,85099999.0
2006-07-31 03:07:00,213.589,213.615,213.573,213.615,49300001.0
2006-07-31 03:08:00,213.631,213.662,213.627,213.627,70100002.0
2006-07-31 03:09:00,213.611,213.611,213.579,213.589,59800000.0
2006-07-31 03:10:00,213.548,213.563,213.513,213.515,28300000.0
2006-07-31 03:11:00,213.513,213.559,213.513,213.543,41100000.0
2006-07-31 03:12:00,213.559,213.566,213.546,213.548,48599999.0
2006-07-31 03:13:00,213.56,213.56,213.54,213.545,38300000.0
2006-07-31 03:14:00,213.544,213.544,213.492,213.492,15200000.0
2006-07-31 03:15:00,213.502,213.537,213.493,213.503,50200000.0
2006-07-31 03:16:00,213.504,213.565,213.504,213.565,18900000.0
2006-07-31 03:17:00,213.536,213.553,213.517,213.55,69400000.0
2006-07-31 03:18:00,213.566,213.589,213.553,213.572,29900000.0
2006-07-31 03:19:00,213.572,213.599,213.572,213.586,30900000.0
2006-07-31 03:20:00,213.581,213.613,213.581,213.601,46400000.0
2006-07-31 03:21:00,213.613,213.622,213.589,213.614,74999999.0
2006-07-31 03:22:00,213.605,213.611,213.584,213.593,52600000.0
2006-07-31 03:23:00,213.605,213.605,213.572,213.578,60500000.0
2006-07-31 03:24:00,213.585,213.585,213.534,213.534,98199999.0
2006-07-31 03:25:00,213.524,213.536,213.522,213.527,94599999.0
2006-07-31 03:26:00,213.532,213.587,213.532,213.587,23900000.0
2006-07-31 03:27:00,213.576,213.576,213.551,213.551,50500000.0
2006-07-31 03:28:00,213.559,213.569,213.538,213.545,32400000.0
2006-07-31 03:29:00,213.548,213.564,213.546,213.562,50699999.0
2006-07-31 03:30:00,213.55,213.571,213.546,213.562,14700000.0
2006-07-31 03:31:00,213.582,213.582,213.54,213.564,66399999.0
2006-07-31 03:32:00,213.567,213.584,213.551,213.583,71899998.0
2006-07-31 03:33:00,213.59,213.593,213.585,213.593,50099999.0
2006-07-31 03:34:00,213.584,213.584,213.561,213.564,54300000.0
2006-07-31 03:35:00,213.549,213.57,213.549,213.562,33600000.0
2006-07-31 03:36:00,213.57,213.577,213.563,213.563,46200000.0
2006-07-31 03:37:00,213.58,213.58,213.57,213.57,35300001.0
2006-07-31 03:38:00,213.575,213.575,213.56,213.575,31200001.0
2006-07-31 03:39:00,213.569,213.609,213.569,213.609,22000000.0
2006-07-31 03:40:00,213.598,213.607,213.591,213.607,35900000.0
2006-07-31 03:41:00,213.597,213.601,213.571,213.59,84299999.0
2006-07-31 03:42:00,213.59,213.6,213.585,213.585,54100001.0
2006-07-31 03:43:00,213.59,213.595,213.575,213.588,26900000.0
2006-07-31 03:44:00,213.592,213.593,213.582,213.589,49400000.0
2006-07-31 03:45:00,213.599,213.61,213.599,213.61,18600000.0
2006-07-31 03:46:00,213.593,213.609,213.588,213.588,39800000.0
2006-07-31 03:47:00,213.605,213.614,213.588,213.598,61200000.0
2006-07-31 03:48:00,213.589,213.599,213.583,213.595,26200000.0
2006-07-31 03:49:00,213.572,213.572,213.559,213.568,36200000.0
2006-07-31 03:50:00,213.557,213.563,213.557,213.563,6800000.0
2006-07-31 03:51:00,213.552,213.562,213.55,213.55,35300000.0
2006-07-31 03:52:00,213.556,213.568,213.556,213.567,43700000.0
2006-07-31 03:53:00,213.571,213.592,213.571,213.592,24900000.0
2006-07-31 03:54:00,213.602,213.63,213.602,213.63,17600000.0
2006-07-31 03:55:00,213.637,213.637,213.603,213.612,14300000.0
2006-07-31 03:56:00,213.595,213.609,213.58,213.6,49100000.0
2006-07-31 03:57:00,213.595,213.615,213.579,213.579,80999999.0
2006-07-31 03:58:00,213.576,213.586,213.574,213.579,55100000.0
2006-07-31 03:59:00,213.566,213.568,213.554,213.56,43300000.0
2006-07-31 04:00:00,213.554,213.579,213.554,213.573,45800001.0
2006-07-31 04:01:00,213.563,213.563,213.53,213.53,41700000.0
2006-07-31 04:02:00,213.53,213.561,213.53,213.549,72100000.0
2006-07-31 04:03:00,213.564,213.578,213.564,213.572,51299999.0
2006-07-31 04:04:00,213.563,213.579,213.557,213.568,25300000.0
2006-07-31 04:05:00,213.573,213.582,213.563,213.57,47900000.0
2006-07-31 04:06:00,213.577,213.577,213.56,213.561,73299999.0
2006-07-31 04:07:00,213.564,213.583,213.564,213.579,37200001.0
2006-07-31 04:08:00,213.595,213.599,213.578,213.599,86400000.0
2006-07-31 04:09:00,213.598,213.612,213.598,213.599,64100000.0
2006-07-31 04:10:00,213.608,213.608,213.587,213.587,35700000.0
2006-07-31 04:11:00,213.591,213.609,213.591,213.602,43800000.0
2006-07-31 04:12:00,213.601,213.625,213.594,213.606,77500001.0
2006-07-31 04:13:00,213.604,213.604,213.566,213.566,33600000.0
2006-07-31 04:14:00,213.548,213.567,213.548,213.565,64799999.0
2006-07-31 04:15:00,213.567,213.567,213.546,213.558,35300000.0
2006-07-31 04:16:00,213.539,213.551,213.535,213.54,25300000.0
2006-07-31 04:17:00,213.534,213.534,213.518,213.532,66300000.0
2006-07-31 04:18:00,213.515,213.515,213.51,213.51,10100000.0
2006-07-31 04:19:00,213.5,213.507,213.486,213.492,50299999.0
2006-07-31 04:20:00,213.471,213.471,213.455,213.455,75200002.0
2006-07-31 04:21:00,213.457,213.468,213.457,213.468,28600001.0
2006-07-31 04:22:00,213.464,213.479,213.462,213.462,47800000.0
2006-07-31 04:23:00,213.474,213.474,213.471,213.471,8400000.0
2006-07-31 04:24:00,213.468,213.477,213.455,213.477,45400000.0
2006-07-31 04:25:00,213.461,213.465,213.455,213.455,17100000.0
2006-07-31 04:26:00,213.456,213.468,213.452,213.467,36400000.0
2006-07-31 04:27:00,213.458,213.48,213.452,213.459,45300000.0
2006-07-31 04:28:00,213.448,213.458,213.433,213.437,28500000.0
2006-07-31 04:29:00,213.447,213.459,213.443,213.443,51300001.0
2006-07-31 04:30:00,213.45,213.459,213.445,213.445,28600000.0
2006-07-31 04:31:00,213.448,213.448,213.42,213.42,41900000.0
2006-07-31 04:32:00,213.409,213.429,213.399,213.429,34700000.0
2006-07-31 04:33:00,213.419,213.419,213.405,213.411,34400000.0
2006-07-31 04:34:00,213.399,213.404,213.386,213.386,46300000.0
2006-07-31 04:35:00,213.375,213.379,213.339,213.365,68400000.0
2006-07-31 04:36:00,213.368,213.394,213.368,213.377,21800000.0
2006-07-31 04:37:00,213.369,213.371,213.345,213.358,45500000.0
2006-07-31 04:38:00,213.377,213.4,213.377,213.392,84600001.0
2006-07-31 04:39:00,213.391,213.404,213.387,213.404,31600000.0
2006-07-31 04:40:00,213.402,213.402,213.379,213.385,56900000.0
2006-07-31 04:41:00,213.397,213.414,213.395,213.405,24400000.0
2006-07-31 04:42:00,213.402,213.402,213.382,213.384,81600002.0
2006-07-31 04:43:00,213.401,213.414,213.388,213.39,31600000.0
2006-07-31 04:44:00,213.41,213.433,213.41,213.43,44400000.0
2006-07-31 04:45:00,213.422,213.449,213.422,213.446,33900000.0
2006-07-31 04:46:00,213.446,213.446,213.428,213.428,34100000.0
2006-07-31 04:47:00,213.439,213.456,213.439,213.456,47500000.0
2006-07-31 04:48:00,213.47,213.47,213.455,213.46,37500000.0
2006-07-31 04:49:00,213.455,213.47,213.455,213.455,26200000.0
2006-07-31 04:50:00,213.46,213.465,213.455,213.46,48400000.0
2006-07-31 04:51:00,213.46,213.465,213.448,213.465,21900000.0
2006-07-31 04:52:00,213.458,213.458,213.439,213.449,82600003.0
2006-07-31 04:53:00,213.467,213.504,213.467,213.478,75300000.0
2006-07-31 04:54:00,213.481,213.498,213.472,213.48,83100001.0
2006-07-31 04:55:00,213.47,213.471,213.449,213.449,42400000.0
2006-07-31 04:56:00,213.452,213.464,213.443,213.45,47400000.0
2006-07-31 04:57:00,213.457,213.469,213.448,213.469,61099999.0
2006-07-31 04:58:00,213.464,213.475,213.451,213.459,32300000.0
2006-07-31 04:59:00,213.454,213.454,213.429,213.435,16900000.0
2006-07-31 05:00:00,213.443,213.467,213.443,213.454,68900000.0
2006-07-31 05:01:00,213.442,213.442,213.396,213.398,42700000.0
2006-07-31 05:02:00,213.375,213.385,213.35,213.362,38100000.0
2006-07-31 05:03:00,213.368,213.382,213.361,213.382,50000000.0
2006-07-31 05:04:00,213.371,213.387,213.364,213.387,39000000.0
2006-07-31 05:05:00,213.395,213.395,213.372,213.378,60600000.0
2006-07-31 05:06:00,213.374,213.389,213.367,213.378,64300001.0
2006-07-31 05:07:00,213.397,213.43,213.388,213.42,78500000.0
2006-07-31 05:08:00,213.405,213.431,213.405,213.409,31900000.0
2006-07-31 05:09:00,213.415,213.43,213.415,213.43,41600000.0
2006-07-31 05:10:00,213.416,213.416,213.384,213.399,36500000.0
2006-07-31 05:11:00,213.4,213.41,213.39,213.41,61200000.0
2006-07-31 05:12:00,213.4,213.405,213.395,213.405,21700000.0
2006-07-31 05:13:00,213.402,213.415,213.39,213.395,41900000.0
2006-07-31 05:14:00,213.405,213.41,213.395,213.403,44000000.0
2006-07-31 05:15:00,213.402,213.413,213.399,213.405,32100000.0
2006-07-31 05:16:00,213.418,213.442,213.412,213.442,46199999.0
2006-07-31 05:17:00,213.438,213.446,213.427,213.446,60600000.0
2006-07-31 05:18:00,213.451,213.451,213.433,213.439,52300000.0
2006-07-31 05:19:00,213.447,213.459,213.436,213.437,46300000.0
2006-07-31 05:20:00,213.448,213.448,213.435,213.448,16400000.0
2006-07-31 05:21:00,213.462,213.483,213.462,213.469,58299999.0
2006-07-31 05:22:00,213.475,213.482,213.462,213.462,55700000.0
2006-07-31 05:23:00,213.462,213.464,213.444,213.45,74300000.0
2006-07-31 05:24:00,213.442,213.455,213.432,213.447,43200000.0
2006-07-31 05:25:00,213.453,213.453,213.435,213.453,55600000.0
2006-07-31 05:26:00,213.466,213.501,213.455,213.456,47100000.0
2006-07-31 05:27:00,213.459,213.502,213.459,213.48,56900000.0
2006-07-31 05:28:00,213.474,213.487,213.455,213.462,35900000.0
2006-07-31 05:29:00,213.441,213.445,213.414,213.414,49000000.0
2006-07-31 05:30:00,213.417,213.433,213.399,213.433,53100000.0
2006-07-31 05:31:00,213.431,213.431,213.412,213.427,25500000.0
2006-07-31 05:32:00,213.464,213.469,213.443,213.443,86400001.0
2006-07-31 05:33:00,213.432,213.437,213.397,213.437,50500000.0
2006-07-31 05:34:00,213.463,213.463,213.368,213.398,85500001.0
2006-07-31 05:35:00,213.371,213.389,213.352,213.385,55300000.0
2006-07-31 05:36:00,213.381,213.403,213.356,213.396,76900000.0
2006-07-31 05:37:00,213.409,213.418,213.388,213.395,82200000.0
2006-07-31 05:38:00,213.407,213.45,213.407,213.45,53600000.0
2006-07-31 05:39:00,213.459,213.48,213.459,213.47,62600000.0
2006-07-31 05:40:00,213.477,213.484,213.477,213.477,17000000.0
2006-07-31 05:41:00,213.443,213.473,213.443,213.465,74600002.0
2006-07-31 05:42:00,213.441,213.441,213.385,213.385,26200000.0
2006-07-31 05:43:00,213.376,213.4,213.376,213.4,41700000.0
2006-07-31 05:44:00,213.406,213.406,213.37,213.389,40800000.0
2006-07-31 05:45:00,213.39,213.411,213.39,213.4,32500000.0
2006-07-31 05:46:00,213.39,213.406,213.38,213.39,48700000.0
2006-07-31 05:47:00,213.389,213.394,213.377,213.394,37100000.0
2006-07-31 05:48:00,213.402,213.407,213.386,213.407,58500001.0
2006-07-31 05:49:00,213.404,213.409,213.395,213.409,18200000.0
2006-07-31 05:50:00,213.394,213.412,213.394,213.412,59300000.0
2006-07-31 05:51:00,213.394,213.394,213.354,213.355,16200000.0
2006-07-31 05:52:00,213.381,213.39,213.351,213.367,29100000.0
2006-07-31 05:53:00,213.359,213.383,213.359,213.383,34600000.0
2006-07-31 05:54:00,213.359,213.359,213.356,213.356,21200000.0
2006-07-31 05:55:00,213.329,213.345,213.329,213.34,65300000.0
2006-07-31 05:56:00,213.339,213.351,213.323,213.325,53199999.0
2006-07-31 05:57:00,213.35,213.35,213.33,213.33,51900001.0
2006-07-31 05:58:00,213.34,213.349,213.331,213.334,49300001.0
2006-07-31 05:59:00,213.334,213.341,213.324,213.328,60900000.0
2006-07-31 06:00:00,213.339,213.354,213.331,213.341,45100000.0
2006-07-31 06:01:00,213.353,213.353,213.315,213.337,58900000.0
2006-07-31 06:02:00,213.337,213.356,213.328,213.355,61200000.0
2006-07-31 06:03:00,213.337,213.356,213.337,213.356,49100000.0
2006-07-31 06:04:00,213.356,213.385,213.347,213.379,49400000.0
2006-07-31 06:05:00,213.371,213.371,213.353,213.37,32900000.0
2006-07-31 06:06:00,213.367,213.367,213.34,213.352,62299999.0
2006-07-31 06:07:00,213.349,213.349,213.33,213.345,18400000.0
2006-07-31 06:08:00,213.329,213.346,213.321,213.345,31500000.0
2006-07-31 06:09:00,213.342,213.385,213.342,213.37,62900000.0
2006-07-31 06:10:00,213.357,213.365,213.339,213.351,43100000.0
2006-07-31 06:11:00,213.352,213.361,213.334,213.361,28300000.0
2006-07-31 06:12:00,213.348,213.348,213.304,213.327,34200000.0
2006-07-31 06:13:00,213.315,213.32,213.304,213.308,27600000.0
2006-07-31 06:14:00,213.306,213.316,213.305,213.31,77600000.0
2006-07-31 06:15:00,213.313,213.314,213.305,213.305,39600000.0
2006-07-31 06:16:00,213.311,213.339,213.311,213.331,53900000.0
2006-07-31 06:17:00,213.331,213.331,213.311,213.312,54000000.0
2006-07-31 06:18:00,213.295,213.305,213.295,213.302,37300000.0
2006-07-31 06:19:00,213.318,213.318,213.288,213.294,37600000.0
2006-07-31 06:20:00,213.307,213.307,213.281,213.29,69000000.0
2006-07-31 06:21:00,213.288,213.307,213.288,213.293,59000000.0
2006-07-31 06:22:00,213.305,213.328,213.305,213.312,68500000.0
2006-07-31 06:23:00,213.345,213.351,213.336,213.341,71300000.0
2006-07-31 06:24:00,213.33,213.351,213.324,213.351,39899999.0
2006-07-31 06:25:00,213.321,213.339,213.314,213.333,47700000.0
2006-07-31 06:26:00,213.337,213.347,213.327,213.332,50600000.0
2006-07-31 06:27:00,213.308,213.329,213.308,213.329,39100000.0
2006-07-31 06:28:00,213.328,213.335,213.311,213.318,35100000.0
2006-07-31 06:29:00,213.317,213.368,213.317,213.354,43100000.0
2006-07-31 06:30:00,213.357,213.372,213.357,213.372,21600000.0
2006-07-31 06:31:00,213.374,213.374,213.335,213.335,68300000.0
2006-07-31 06:32:00,213.333,213.351,213.326,213.333,57600000.0
2006-07-31 06:33:00,213.336,213.341,213.328,213.338,48900000.0
2006-07-31 06:34:00,213.326,213.326,213.296,213.314,33100000.0
2006-07-31 06:35:00,213.304,213.324,213.304,213.32,92100000.0
2006-07-31 06:36:00,213.325,213.328,213.315,213.325,58099999.0
2006-07-31 06:37:00,213.327,213.333,213.304,213.304,19200000.0
2006-07-31 06:38:00,213.306,213.319,213.293,213.293,29500000.0
2006-07-31 06:39:00,213.287,213.31,213.287,213.292,34000000.0
2006-07-31 06:40:00,213.285,213.311,213.285,213.311,64500001.0
2006-07-31 06:41:00,213.306,213.312,213.297,213.297,31900000.0
2006-07-31 06:42:00,213.293,213.311,213.293,213.3,66500000.0
2006-07-31 06:43:00,213.32,213.337,213.314,213.321,55900000.0
2006-07-31 06:44:00,213.316,213.316,213.298,213.31,56600000.0
2006-07-31 06:45:00,213.312,213.312,213.294,213.312,24900000.0
2006-07-31 06:46:00,213.305,213.308,213.297,213.297,89800000.0
2006-07-31 06:47:00,213.299,213.305,213.294,213.303,24400000.0
2006-07-31 06:48:00,213.303,213.319,213.285,213.319,44000000.0
2006-07-31 06:49:00,213.303,213.324,213.303,213.315,62800000.0
2006-07-31 06:50:00,213.315,213.325,213.311,213.325,28700000.0
2006-07-31 06:51:00,213.33,213.33,213.292,213.313,87500000.0
2006-07-31 06:52:00,213.318,213.32,213.308,213.312,39000000.0
2006-07-31 06:53:00,213.306,213.306,213.274,213.283,32000000.0
2006-07-31 06:54:00,213.252,213.258,213.252,213.258,29400000.0
2006-07-31 06:55:00,213.26,213.292,213.26,213.292,22100000.0
2006-07-31 06:56:00,213.307,213.307,213.261,213.279,72100001.0
2006-07-31 06:57:00,213.29,213.29,213.273,213.285,40700000.0
2006-07-31 06:58:00,213.264,213.271,213.262,213.266,45600001.0
2006-07-31 06:59:00,213.263,213.291,213.263,213.277,81700000.0
2006-07-31 07:00:00,213.272,213.292,213.268,213.277,64899998.0
2006-07-31 07:01:00,213.294,213.297,213.287,213.287,27800001.0
2006-07-31 07:02:00,213.289,213.294,213.252,213.252,38100000.0
2006-07-31 07:03:00,213.237,213.237,213.216,213.225,60600000.0
2006-07-31 07:04:00,213.204,213.204,213.182,213.191,22500000.0
2006-07-31 07:05:00,213.203,213.203,213.167,213.193,74500001.0
2006-07-31 07:06:00,213.203,213.239,213.203,213.223,106200002.0
2006-07-31 07:07:00,213.245,213.261,213.245,213.252,79900001.0
2006-07-31 07:08:00,213.267,213.267,213.228,213.231,46600000.0
2006-07-31 07:09:00,213.251,213.251,213.215,213.215,48600001.0
2006-07-31 07:10:00,213.214,213.214,213.176,213.188,59700001.0
2006-07-31 07:11:00,213.174,213.183,213.157,213.17,43700000.0
2006-07-31 07:12:00,213.175,213.192,213.169,213.169,43400000.0
2006-07-31 07:13:00,213.144,213.154,213.139,213.154,78800000.0
2006-07-31 07:14:00,213.14,213.159,213.129,213.159,74900000.0
2006-07-31 07:15:00,213.161,213.171,213.15,213.15,23500000.0
2006-07-31 07:16:00,213.157,213.175,213.146,213.149,35900000.0
2006-07-31 07:17:00,213.153,213.173,213.153,213.173,39900000.0
2006-07-31 07:18:00,213.171,213.184,213.16,213.16,43800000.0
2006-07-31 07:19:00,213.169,213.171,213.141,213.144,59599999.0
2006-07-31 07:20:00,213.135,213.143,213.13,213.139,18500000.0
2006-07-31 07:21:00,213.126,213.137,213.126,213.137,26300000.0
2006-07-31 07:22:00,213.145,213.178,213.145,213.178,25500000.0
2006-07-31 07:23:00,213.202,213.228,213.189,213.21,40800000.0
2006-07-31 07:24:00,213.209,213.209,213.173,213.181,33600000.0
2006-07-31 07:25:00,213.186,213.207,213.181,213.198,82599999.0
2006-07-31 07:26:00,213.212,213.231,213.21,213.223,22000000.0
2006-07-31 07:27:00,213.222,213.243,213.222,213.239,57000000.0
2006-07-31 07:28:00,213.239,213.254,213.224,213.227,54400000.0
2006-07-31 07:29:00,213.245,213.253,213.233,213.253,85300000.0
2006-07-31 07:30:00,213.241,213.243,213.225,213.238,27700000.0
2006-07-31 07:31:00,213.242,213.242,213.222,213.242,66900000.0
2006-07-31 07:32:00,213.24,213.261,213.233,213.261,41200000.0
2006-07-31 07:33:00,213.254,213.279,213.254,213.269,44900000.0
2006-07-31 07:34:00,213.263,213.263,213.214,213.214,21300000.0
2006-07-31 07:35:00,213.214,213.217,213.191,213.191,55299999.0
2006-07-31 07:36:00,213.196,213.219,213.19,213.216,43900000.0
2006-07-31 07:37:00,213.209,213.227,213.205,213.207,54100000.0
2006-07-31 07:38:00,213.208,213.208,213.184,213.184,37100000.0
2006-07-31 07:39:00,213.172,213.19,213.133,213.133,71000001.0
2006-07-31 07:40:00,213.136,213.14,213.095,213.113,45000000.0
2006-07-31 07:41:00,213.12,213.13,213.108,213.114,57700000.0
2006-07-31 07:42:00,213.118,213.118,213.094,213.094,25900000.0
2006-07-31 07:43:00,213.092,213.117,213.092,213.116,62800000.0
2006-07-31 07:44:00,213.12,213.13,213.105,213.105,74300000.0
2006-07-31 07:45:00,213.106,213.129,213.104,213.122,36200000.0
2006-07-31 07:46:00,213.118,213.132,213.109,213.119,36600000.0
2006-07-31 07:47:00,213.117,213.119,213.094,213.113,36600000.0
2006-07-31 07:48:00,213.102,213.155,213.096,213.155,31900000.0
2006-07-31 07:49:00,213.16,213.16,213.143,213.143,21500000.0
2006-07-31 07:50:00,213.134,213.134,213.091,213.094,32500000.0
2006-07-31 07:51:00,213.114,213.115,213.09,213.109,67700000.0
2006-07-31 07:52:00,213.104,213.161,213.104,213.155,64000001.0
2006-07-31 07:53:00,213.157,213.165,213.14,213.14,61200001.0
2006-07-31 07:54:00,213.129,213.15,213.129,213.15,11200000.0
2006-07-31 07:55:00,213.136,213.192,213.136,213.186,57200001.0
2006-07-31 07:56:00,213.189,213.189,213.151,213.153,66800000.0
2006-07-31 07:57:00,213.15,213.15,213.117,213.12,65300000.0
2006-07-31 07:58:00,213.122,213.131,213.1,213.127,93700000.0
2006-07-31 07:59:00,213.119,213.119,213.078,213.093,14300000.0
2006-07-31 08:00:00,213.083,213.092,213.063,213.07,32300000.0
2006-07-31 08:01:00,213.075,213.083,213.017,213.02,76600000.0
2006-07-31 08:02:00,213.032,213.051,213.032,213.047,37500000.0
2006-07-31 08:03:00,213.049,213.06,213.027,213.044,78199998.0
2006-07-31 08:04:00,213.027,213.052,213.027,213.036,37500000.0
2006-07-31 08:05:00,213.021,213.021,212.984,213.004,69200000.0
2006-07-31 08:06:00,213.029,213.036,213.008,213.036,42500000.0
2006-07-31 08:07:00,213.028,213.058,213.016,213.045,67200001.0
2006-07-31 08:08:00,213.045,213.053,213.021,213.029,51900000.0
2006-07-31 08:09:00,213.044,213.044,213.018,213.018,24500000.0
2006-07-31 08:10:00,213.021,213.025,212.997,213.008,23900000.0
2006-07-31 08:11:00,213.037,213.068,213.037,213.068,38300000.0
2006-07-31 08:12:00,213.079,213.087,213.06,213.061,53200000.0
2006-07-31 08:13:00,213.066,213.067,213.031,213.031,20400000.0
2006-07-31 08:14:00,213.011,213.017,213.006,213.01,47100000.0
2006-07-31 08:15:00,213.012,213.039,213.012,213.039,48600001.0
2006-07-31 08:16:00,213.025,213.027,213.002,213.01,27600000.0
2006-07-31 08:17:00,213.003,213.016,212.979,213.016,54900000.0
2006-07-31 08:18:00,213.019,213.027,213.015,213.027,57000001.0
2006-07-31 08:19:00,213.039,213.047,213.039,213.041,52800000.0
2006-07-31 08:20:00,213.041,213.041,213.008,213.008,44500000.0
2006-07-31 08:21:00,213.017,213.028,213.007,213.012,88399998.0
2006-07-31 08:22:00,212.999,213.021,212.999,213.01,42500000.0
2006-07-31 08:23:00,213.014,213.038,213.014,213.029,92200000.0
2006-07-31 08:24:00,213.039,213.044,213.025,213.044,58499999.0
2006-07-31 08:25:00,213.041,213.063,213.037,213.063,37400000.0
2006-07-31 08:26:00,213.053,213.057,213.045,213.055,41800000.0
2006-07-31 08:27:00,213.072,213.082,213.062,213.062,22800000.0
2006-07-31 08:28:00,213.061,213.084,213.055,213.082,64900000.0
2006-07-31 08:29:00,213.089,213.142,213.083,213.14,44900000.0
2006-07-31 08:30:00,213.138,213.138,213.101,213.12,50500000.0
2006-07-31 08:31:00,213.111,213.111,213.078,213.078,47799999.0
2006-07-31 08:32:00,213.084,213.089,213.048,213.067,42300000.0
2006-07-31 08:33:00,213.041,213.057,213.015,213.026,63199999.0
2006-07-31 08:34:00,213.032,213.048,213.015,213.048,108799998.0
2006-07-31 08:35:00,213.03,213.062,213.027,213.059,64000000.0
2006-07-31 08:36:00,213.05,213.06,213.05,213.05,65200001.0
2006-07-31 08:37:00,213.018,213.018,213.003,213.01,75899999.0
2006-07-31 08:38:00,213.01,213.025,213.0,213.01,94100000.0
2006-07-31 08:39:00,213.003,213.003,212.979,212.982,38100000.0
2006-07-31 08:40:00,213.014,213.042,213.014,213.041,27700000.0
2006-07-31 08:41:00,213.038,213.048,213.035,213.039,48599999.0
2006-07-31 08:42:00,213.052,213.052,213.036,213.042,97400000.0
2006-07-31 08:43:00,213.028,213.036,213.006,213.006,29800000.0
2006-07-31 08:44:00,213.018,213.021,212.995,212.995,81500000.0
2006-07-31 08:45:00,212.975,212.981,212.948,212.963,36000000.0
2006-07-31 08:46:00,212.96,213.005,212.96,213.005,64900000.0
2006-07-31 08:47:00,213.002,213.021,212.995,213.021,29199999.0
2006-07-31 08:48:00,213.028,213.028,212.996,213.005,33200000.0
2006-07-31 08:49:00,212.976,212.986,212.964,212.971,96000000.0
2006-07-31 08:50:00,212.986,213.015,212.986,213.003,39100000.0
2006-07-31 08:51:00,212.98,212.983,212.965,212.983,34600000.0
2006-07-31 08:52:00,212.992,213.007,212.984,213.007,89700000.0
2006-07-31 08:53:00,212.993,213.001,212.985,212.989,84100001.0
2006-07-31 08:54:00,212.991,213.017,212.991,213.001,35000000.0
2006-07-31 08:55:00,213.008,213.013,212.987,213.006,37100000.0
2006-07-31 08:56:00,213.001,213.011,212.99,212.999,38700000.0
2006-07-31 08:57:00,212.99,213.004,212.985,213.004,58200000.0
2006-07-31 08:58:00,213.004,213.02,212.995,213.003,65000000.0
2006-07-31 08:59:00,213.017,213.017,213.002,213.009,61700001.0
2006-07-31 09:00:00,213.007,213.016,212.993,213.0,41700000.0
2006-07-31 09:01:00,212.984,213.001,212.984,212.991,73899999.0
2006-07-31 09:02:00,213.005,213.034,213.005,213.024,54700000.0
2006-07-31 09:03:00,213.018,213.029,213.011,213.029,29100000.0
2006-07-31 09:04:00,213.022,213.025,213.004,213.023,53400000.0
2006-07-31 09:05:00,213.04,213.065,213.039,213.065,36300000.0
2006-07-31 09:06:00,213.069,213.078,213.063,213.071,46200000.0
2006-07-31 09:07:00,213.072,213.102,213.072,213.084,34999999.0
2006-07-31 09:08:00,213.073,213.09,213.065,213.065,39100000.0
2006-07-31 09:09:00,213.075,213.09,213.068,213.07,33700000.0
2006-07-31 09:10:00,213.086,213.086,213.071,213.081,51200000.0
2006-07-31 09:11:00,213.09,213.101,213.09,213.093,36599999.0
2006-07-31 09:12:00,213.103,213.127,213.096,213.123,70800000.0
2006-07-31 09:13:00,213.127,213.141,213.105,213.119,62699999.0
2006-07-31 09:14:00,213.135,213.149,213.121,213.121,30400000.0
2006-07-31 09:15:00,213.109,213.109,213.084,213.104,69299999.0
2006-07-31 09:16:00,213.115,213.127,213.115,213.126,37400000.0
2006-07-31 09:17:00,213.129,213.178,213.129,213.177,45000000.0
2006-07-31 09:18:00,213.179,213.211,213.179,213.19,51800000.0
2006-07-31 09:19:00,213.204,213.209,213.175,213.18,33600000.0
2006-07-31 09:20:00,213.179,213.199,213.179,213.184,78199999.0
2006-07-31 09:21:00,213.183,213.186,213.166,213.186,72500000.0
2006-07-31 09:22:00,213.179,213.186,213.169,213.175,72300001.0
2006-07-31 09:23:00,213.18,213.18,213.155,213.16,70300000.0
2006-07-31 09:24:00,213.148,213.148,213.128,213.129,49500000.0
2006-07-31 09:25:00,213.123,213.149,213.117,213.127,68900000.0
2006-07-31 09:26:00,213.135,213.14,213.122,213.136,31800000.0
2006-07-31 09:27:00,213.141,213.141,213.122,213.135,64300001.0
2006-07-31 09:28:00,213.143,213.162,213.13,213.162,64200001.0
2006-07-31 09:29:00,213.14,213.158,213.136,213.136,49700000.0
2006-07-31 09:30:00,213.127,213.136,213.127,213.128,38500000.0
2006-07-31 09:31:00,213.127,213.129,213.119,213.127,39700000.0
2006-07-31 09:32:00,213.138,213.149,213.131,213.131,34600000.0
2006-07-31 09:33:00,213.152,213.265,213.152,213.265,36900000.0
2006-07-31 09:34:00,213.279,213.29,213.272,213.282,41200000.0
2006-07-31 09:35:00,213.286,213.328,213.286,213.315,44900000.0
2006-07-31 09:36:00,213.318,213.319,213.298,213.319,34700000.0
2006-07-31 09:37:00,213.312,213.345,213.312,213.315,77899999.0
2006-07-31 09:38:00,213.308,213.335,213.308,213.329,48100000.0
2006-07-31 09:39:00,213.339,213.38,213.337,213.37,59800000.0
2006-07-31 09:40:00,213.369,213.369,213.348,213.352,22700000.0
2006-07-31 09:41:00,213.362,213.404,213.358,213.385,78700000.0
2006-07-31 09:42:00,213.361,213.361,213.34,213.357,19400000.0
2006-07-31 09:43:00,213.356,213.409,213.355,213.387,60199999.0
2006-07-31 09:44:00,213.36,213.36,213.314,213.322,37000000.0
2006-07-31 09:45:00,213.332,213.34,213.299,213.303,52200000.0
2006-07-31 09:46:00,213.292,213.317,213.292,213.307,53200000.0
2006-07-31 09:47:00,213.316,213.316,213.278,213.278,16000000.0
2006-07-31 09:48:00,213.255,213.276,213.25,213.267,44900000.0
2006-07-31 09:49:00,213.268,213.292,213.184,213.184,33900000.0
2006-07-31 09:50:00,213.201,213.25,213.201,213.245,44000000.0
2006-07-31 09:51:00,213.253,213.31,213.243,213.307,37800000.0
2006-07-31 09:52:00,213.313,213.349,213.312,213.312,90800000.0
2006-07-31 09:53:00,213.317,213.332,213.288,213.288,50300000.0
2006-07-31 09:54:00,213.273,213.283,213.243,213.265,41900000.0
2006-07-31 09:55:00,213.265,213.28,213.26,213.28,27600000.0
2006-07-31 09:56:00,213.286,213.297,213.268,213.276,49100000.0
2006-07-31 09:57:00,213.245,213.246,213.234,213.234,21400000.0
2006-07-31 09:58:00,213.269,213.309,213.269,213.309,24200000.0
2006-07-31 09:59:00,213.333,213.352,213.333,213.352,12700000.0
2006-07-31 10:00:00,213.339,213.381,213.337,213.378,81000000.0
2006-07-31 10:01:00,213.375,213.375,213.336,213.342,87800001.0
2006-07-31 10:02:00,213.362,213.366,213.353,213.353,16000000.0
2006-07-31 10:03:00,213.341,213.369,213.341,213.369,39000000.0
2006-07-31 10:04:00,213.378,213.394,213.375,213.38,29100000.0
2006-07-31 10:05:00,213.392,213.392,213.333,213.345,46600000.0
2006-07-31 10:06:00,213.353,213.396,213.346,213.396,49100000.0
2006-07-31 10:07:00,213.395,213.395,213.372,213.374,21400000.0
2006-07-31 10:08:00,213.345,213.389,213.345,213.382,80600001.0
2006-07-31 10:09:00,213.391,213.399,213.378,213.395,48299999.0
2006-07-31 10:10:00,213.406,213.418,213.394,213.418,44500000.0
2006-07-31 10:11:00,213.404,213.419,213.404,213.416,48100000.0
2006-07-31 10:12:00,213.373,213.378,213.338,213.37,39100000.0
2006-07-31 10:13:00,213.347,213.402,213.347,213.39,63000000.0
2006-07-31 10:14:00,213.393,213.422,213.393,213.413,24700000.0
2006-07-31 10:15:00,213.414,213.437,213.407,213.416,62400000.0
2006-07-31 10:16:00,213.421,213.432,213.412,213.412,10900000.0
2006-07-31 10:17:00,213.396,213.418,213.396,213.409,67299999.0
2006-07-31 10:18:00,213.398,213.41,213.398,213.4,56700000.0
2006-07-31 10:19:00,213.392,213.394,213.336,213.346,56300000.0
2006-07-31 10:20:00,213.357,213.369,213.349,213.35,57200000.0
2006-07-31 10:21:00,213.352,213.423,213.352,213.413,56500001.0
2006-07-31 10:22:00,213.423,213.423,213.387,213.398,40500000.0
2006-07-31 10:23:00,213.402,213.402,213.388,213.395,70400000.0
2006-07-31 10:24:00,213.372,213.372,213.343,213.354,41100000.0
2006-07-31 10:25:00,213.339,213.365,213.339,213.363,44300000.0
2006-07-31 10:26:00,213.358,213.358,213.323,213.341,34600000.0
2006-07-31 10:27:00,213.343,213.343,213.306,213.337,65400000.0
2006-07-31 10:28:00,213.36,213.362,213.315,213.315,37900000.0
2006-07-31 10:29:00,213.325,213.327,213.316,213.325,44000000.0
2006-07-31 10:30:00,213.323,213.323,213.278,213.278,53200000.0
2006-07-31 10:31:00,213.246,213.247,213.22,213.226,60000000.0
2006-07-31 10:32:00,213.221,213.249,213.22,213.231,60500000.0
2006-07-31 10:33:00,213.23,213.241,213.206,213.206,36100000.0
2006-07-31 10:34:00,213.201,213.208,213.187,213.203,59100000.0
2006-07-31 10:35:00,213.185,213.211,213.176,213.176,43700000.0
2006-07-31 10:36:00,213.188,213.215,213.188,213.205,58400001.0
2006-07-31 10:37:00,213.214,213.235,213.214,213.23,50599998.0
2006-07-31 10:38:00,213.234,213.268,213.234,213.264,81800000.0
2006-07-31 10:39:00,213.251,213.251,213.21,213.215,47200001.0
2006-07-31 10:40:00,213.205,213.21,213.171,213.171,40700000.0
2006-07-31 10:41:00,213.172,213.172,213.136,213.153,32600000.0
2006-07-31 10:42:00,213.15,213.161,213.14,213.161,66000000.0
2006-07-31 10:43:00,213.154,213.161,213.14,213.15,73500000.0
2006-07-31 10:44:00,213.15,213.16,213.135,213.157,68000000.0
2006-07-31 10:45:00,213.171,213.175,213.15,213.175,70199999.0
2006-07-31 10:46:00,213.161,213.211,213.161,213.206,52500000.0
2006-07-31 10:47:00,213.216,213.221,213.195,213.201,45000000.0
2006-07-31 10:48:00,213.213,213.232,213.193,213.218,40999999.0
2006-07-31 10:49:00,213.234,213.245,213.226,213.23,59500000.0
2006-07-31 10:50:00,213.227,213.252,213.217,213.252,35100000.0
2006-07-31 10:51:00,213.258,213.258,213.221,213.221,35600000.0
2006-07-31 10:52:00,213.232,213.251,213.229,213.246,67300000.0
2006-07-31 10:53:00,213.253,213.26,213.231,213.246,64500001.0
2006-07-31 10:54:00,213.243,213.269,213.238,213.269,45300000.0
2006-07-31 10:55:00,213.273,213.283,213.267,213.283,33900000.0
2006-07-31 10:56:00,213.268,213.268,213.229,213.237,41700000.0
2006-07-31 10:57:00,213.23,213.23,213.197,213.197,39300000.0
2006-07-31 10:58:00,213.21,213.239,213.209,213.239,59200001.0
2006-07-31 10:59:00,213.231,213.24,213.214,213.238,32700000.0
2006-07-31 11:00:00,213.24,213.25,213.218,213.225,101500002.0
2006-07-31 11:01:00,213.227,213.249,213.215,213.237,80800000.0
2006-07-31 11:02:00,213.229,213.26,213.226,213.26,23100000.0
2006-07-31 11:03:00,213.277,213.357,213.277,213.357,41400000.0
2006-07-31 11:04:00,213.371,213.377,213.348,213.377,50599999.0
2006-07-31 11:05:00,213.375,213.378,213.35,213.35,60500000.0
2006-07-31 11:06:00,213.351,213.352,213.342,213.352,35600000.0
2006-07-31 11:07:00,213.331,213.331,213.317,213.323,18000000.0
2006-07-31 11:08:00,213.362,213.404,213.362,213.404,65500000.0
2006-07-31 11:09:00,213.404,213.416,213.395,213.4,81300000.0
2006-07-31 11:10:00,213.405,213.435,213.393,213.43,26200000.0
2006-07-31 11:11:00,213.426,213.45,213.423,213.45,25600000.0
2006-07-31 11:12:00,213.454,213.481,213.449,213.48,61100000.0
2006-07-31 11:13:00,213.468,213.468,213.43,213.44,45700000.0
2006-07-31 11:14:00,213.446,213.463,213.439,213.449,22500000.0
2006-07-31 11:15:00,213.438,213.451,213.422,213.422,52900000.0
2006-07-31 11:16:00,213.423,213.453,213.423,213.45,54800000.0
2006-07-31 11:17:00,213.44,213.483,213.421,213.483,63600000.0
2006-07-31 11:18:00,213.468,213.468,213.432,213.432,58700001.0
2006-07-31 11:19:00,213.403,213.403,213.387,213.4,45400000.0
2006-07-31 11:20:00,213.415,213.446,213.405,213.42,55699999.0
2006-07-31 11:21:00,213.433,213.445,213.424,213.426,60399998.0
2006-07-31 11:22:00,213.438,213.451,213.435,213.448,46799999.0
2006-07-31 11:23:00,213.436,213.446,213.43,213.435,44600000.0
2006-07-31 11:24:00,213.438,213.468,213.438,213.46,50300000.0
2006-07-31 11:25:00,213.437,213.449,213.421,213.425,31800000.0
2006-07-31 11:26:00,213.42,213.448,213.42,213.438,43300000.0
2006-07-31 11:27:00,213.461,213.465,213.439,213.465,61000000.0
2006-07-31 11:28:00,213.47,213.48,213.455,213.468,37800000.0
2006-07-31 11:29:00,213.465,213.465,213.437,213.458,33700000.0
2006-07-31 11:30:00,213.461,213.478,213.444,213.445,84700000.0
2006-07-31 11:31:00,213.465,213.465,213.452,213.46,40600000.0
2006-07-31 11:32:00,213.444,213.444,213.411,213.411,49900000.0
2006-07-31 11:33:00,213.388,213.406,213.385,213.385,42000000.0
2006-07-31 11:34:00,213.382,213.406,213.382,213.406,35600000.0
2006-07-31 11:35:00,213.394,213.398,213.391,213.396,46600000.0
2006-07-31 11:36:00,213.381,213.381,213.331,213.366,119300001.0
2006-07-31 11:37:00,213.369,213.369,213.347,213.35,52600000.0
2006-07-31 11:38:00,213.351,213.351,213.296,213.299,65700000.0
2006-07-31 11:39:00,213.295,213.314,213.292,213.314,29600000.0
2006-07-31 11:40:00,213.31,213.344,213.31,213.334,69000000.0
2006-07-31 11:41:00,213.345,213.353,213.336,213.342,74200000.0
2006-07-31 11:42:00,213.339,213.343,213.325,213.339,53400000.0
2006-07-31 11:43:00,213.348,213.351,213.32,213.32,50400000.0
2006-07-31 11:44:00,213.352,213.368,213.348,213.348,60400001.0
2006-07-31 11:45:00,213.341,213.356,213.338,213.353,52500000.0
2006-07-31 11:46:00,213.352,213.352,213.335,213.347,38099999.0
2006-07-31 11:47:00,213.368,213.408,213.368,213.381,38400000.0
2006-07-31 11:48:00,213.376,213.388,213.373,213.383,35400000.0
2006-07-31 11:49:00,213.372,213.39,213.37,213.39,45700000.0
2006-07-31 11:50:00,213.392,213.4,213.38,213.38,36100000.0
2006-07-31 11:51:00,213.395,213.4,213.387,213.39,39300000.0
2006-07-31 11:52:00,213.379,213.379,213.344,213.345,46600000.0
2006-07-31 11:53:00,213.354,213.376,213.352,213.353,86200000.0
2006-07-31 11:54:00,213.372,213.376,213.346,213.348,11400000.0
2006-07-31 11:55:00,213.346,213.346,213.331,213.333,64600001.0
2006-07-31 11:56:00,213.324,213.324,213.302,213.32,39000000.0
2006-07-31 11:57:00,213.325,213.328,213.316,213.323,60600000.0
2006-07-31 11:58:00,213.327,213.356,213.327,213.338,73499999.0
2006-07-31 11:59:00,213.347,213.349,213.329,213.349,26900000.0
2006-07-31 12:00:00,213.368,213.371,213.353,213.37,55700000.0
2006-07-31 12:01:00,213.36,213.367,213.352,213.354,35000000.0
2006-07-31 12:02:00,213.354,213.358,213.344,213.355,62900000.0
2006-07-31 12:03:00,213.369,213.37,213.353,213.353,54800000.0
2006-07-31 12:04:00,213.336,213.338,213.307,213.313,76299998.0
2006-07-31 12:05:00,213.317,213.32,213.283,213.283,41800000.0
2006-07-31 12:06:00,213.275,213.3,213.265,213.265,42100000.0
2006-07-31 12:07:00,213.265,213.288,213.256,213.282,94599999.0
2006-07-31 12:08:00,213.293,213.295,213.271,213.288,68100000.0
2006-07-31 12:09:00,213.291,213.303,213.289,213.289,21200000.0
2006-07-31 12:10:00,213.306,213.306,213.271,213.288,39400000.0
2006-07-31 12:11:00,213.295,213.301,213.249,213.249,37400000.0
2006-07-31 12:12:00,213.233,213.253,213.231,213.237,73299999.0
2006-07-31 12:13:00,213.237,213.261,213.234,213.248,21800000.0
2006-07-31 12:14:00,213.252,213.258,213.24,213.258,84800001.0
2006-07-31 12:15:00,213.265,213.298,213.252,213.252,62300000.0
2006-07-31 12:16:00,213.255,213.279,213.255,213.265,45900000.0
2006-07-31 12:17:00,213.267,213.303,213.267,213.295,77300001.0
2006-07-31 12:18:00,213.288,213.288,213.245,213.245,47500000.0
2006-07-31 12:19:00,213.246,213.255,213.216,213.216,41300000.0
2006-07-31 12:20:00,213.193,213.209,213.182,213.202,48900000.0
2006-07-31 12:21:00,213.202,213.206,213.177,213.187,100300000.0
2006-07-31 12:22:00,213.194,213.196,213.157,213.157,37500000.0
2006-07-31 12:23:00,213.167,213.167,213.107,213.107,38000000.0
2006-07-31 12:24:00,213.088,213.125,213.088,213.102,30600000.0
2006-07-31 12:25:00,213.093,213.104,213.084,213.104,44200000.0
2006-07-31 12:26:00,213.08,213.08,213.058,213.07,49700000.0
2006-07-31 12:27:00,213.071,213.083,213.062,213.074,85400001.0
2006-07-31 12:28:00,213.104,213.2,213.104,213.192,33900000.0
2006-07-31 12:29:00,213.206,213.208,213.179,213.194,40200000.0
2006-07-31 12:30:00,213.181,213.194,213.174,213.194,51799999.0
2006-07-31 12:31:00,213.189,213.189,213.165,213.165,52500001.0
2006-07-31 12:32:00,213.156,213.163,213.134,213.158,39000000.0
2006-07-31 12:33:00,213.155,213.155,213.107,213.115,64400000.0
2006-07-31 12:34:00,213.106,213.124,213.106,213.122,49900000.0
2006-07-31 12:35:00,213.114,213.114,213.058,213.084,46700000.0
2006-07-31 12:36:00,213.087,213.117,213.087,213.095,72499999.0
2006-07-31 12:37:00,213.102,213.127,213.102,213.125,42300000.0
2006-07-31 12:38:00,213.131,213.141,213.126,213.131,40200000.0
2006-07-31 12:39:00,213.138,213.171,213.138,213.171,46400000.0
2006-07-31 12:40:00,213.17,213.178,213.153,213.157,51100000.0
2006-07-31 12:41:00,213.162,213.173,213.145,213.145,65900000.0
2006-07-31 12:42:00,213.161,213.163,213.143,213.143,64199999.0
2006-07-31 12:43:00,213.13,213.131,213.101,213.103,38800000.0
2006-07-31 12:44:00,213.091,213.096,213.074,213.085,40300000.0
2006-07-31 12:45:00,213.094,213.105,213.087,213.096,37000000.0
2006-07-31 12:46:00,213.105,213.118,213.102,213.108,19200000.0
2006-07-31 12:47:00,213.113,213.13,213.097,213.13,66999999.0
2006-07-31 12:48:00,213.128,213.133,213.105,213.12,54099999.0
2006-07-31 12:49:00,213.111,213.122,213.091,213.1,60300000.0
2006-07-31 12:50:00,213.117,213.122,213.101,213.122,55000000.0
2006-07-31 12:51:00,213.126,213.152,213.125,213.152,36700000.0
2006-07-31 12:52:00,213.146,213.158,213.136,213.158,66400001.0
2006-07-31 12:53:00,213.156,213.18,213.156,213.167,46100001.0
2006-07-31 12:54:00,213.19,213.19,213.154,213.177,77200001.0
2006-07-31 12:55:00,213.168,213.176,213.155,213.176,60400001.0
2006-07-31 12:56:00,213.166,213.211,213.166,213.211,27800000.0
2006-07-31 12:57:00,213.222,213.247,213.222,213.24,36300000.0
2006-07-31 12:58:00,213.24,213.27,213.225,213.262,58000000.0
2006-07-31 12:59:00,213.271,213.32,213.271,213.32,45200000.0
2006-07-31 13:00:00,213.319,213.338,213.279,213.291,57699999.0
2006-07-31 13:01:00,213.28,213.306,213.27,213.305,37200000.0
2006-07-31 13:02:00,213.297,213.309,213.282,213.3,59299999.0
2006-07-31 13:03:00,213.313,213.331,213.305,213.305,30300000.0
2006-07-31 13:04:00,213.307,213.32,213.287,213.287,70000000.0
2006-07-31 13:05:00,213.292,213.292,213.245,213.259,69400000.0
2006-07-31 13:06:00,213.259,213.269,213.242,213.246,79900000.0
2006-07-31 13:07:00,213.248,213.257,213.245,213.246,100600000.0
2006-07-31 13:08:00,213.227,213.227,213.195,213.208,34800000.0
2006-07-31 13:09:00,213.208,213.227,213.195,213.225,47399999.0
2006-07-31 13:10:00,213.23,213.241,213.227,213.237,57999999.0
2006-07-31 13:11:00,213.247,213.257,213.246,213.246,26600000.0
2006-07-31 13:12:00,213.251,213.278,213.237,213.278,56099999.0
2006-07-31 13:13:00,213.274,213.298,213.261,213.298,50600000.0
2006-07-31 13:14:00,213.319,213.354,213.308,213.35,78000000.0
2006-07-31 13:15:00,213.349,213.367,213.349,213.359,45700000.0
2006-07-31 13:16:00,213.362,213.362,213.328,213.328,52900000.0
2006-07-31 13:17:00,213.305,213.324,213.289,213.296,46100000.0
2006-07-31 13:18:00,213.315,213.319,213.293,213.319,57800000.0
2006-07-31 13:19:00,213.317,213.327,213.29,213.29,40800000.0
2006-07-31 13:20:00,213.303,213.303,213.28,213.283,62600001.0
2006-07-31 13:21:00,213.271,213.271,213.237,213.255,75000000.0
2006-07-31 13:22:00,213.25,213.259,213.238,213.251,81700001.0
2006-07-31 13:23:00,213.261,213.261,213.243,213.25,53400000.0
2006-07-31 13:24:00,213.253,213.269,213.243,213.269,36600000.0
2006-07-31 13:25:00,213.265,213.286,213.265,213.286,41800000.0
2006-07-31 13:26:00,213.286,213.292,213.257,213.264,72300000.0
2006-07-31 13:27:00,213.244,213.249,213.228,213.228,26600000.0
2006-07-31 13:28:00,213.213,213.228,213.196,213.203,46600000.0
2006-07-31 13:29:00,213.193,213.226,213.193,213.226,26600000.0
2006-07-31 13:30:00,213.219,213.238,213.213,213.22,47000000.0
2006-07-31 13:31:00,213.23,213.23,213.205,213.207,41400000.0
2006-07-31 13:32:00,213.203,213.204,213.163,213.204,77600000.0
2006-07-31 13:33:00,213.204,213.226,213.204,213.226,40300000.0
2006-07-31 13:34:00,213.221,213.269,213.221,213.269,24400000.0
2006-07-31 13:35:00,213.268,213.298,213.268,213.298,29900000.0
2006-07-31 13:36:00,213.293,213.306,213.293,213.301,69600000.0
2006-07-31 13:37:00,213.296,213.296,213.278,213.278,22400000.0
2006-07-31 13:38:00,213.291,213.295,213.27,213.275,37300001.0
2006-07-31 13:39:00,213.278,213.28,213.266,213.28,43400000.0
2006-07-31 13:40:00,213.28,213.305,213.27,213.27,78200001.0
2006-07-31 13:41:00,213.264,213.264,213.23,213.235,50599999.0
2006-07-31 13:42:00,213.233,213.26,213.226,213.26,39900000.0
2006-07-31 13:43:00,213.266,213.266,213.201,213.203,65099999.0
2006-07-31 13:44:00,213.2,213.233,213.2,213.233,71100001.0
2006-07-31 13:45:00,213.231,213.247,213.213,213.22,20600000.0
2006-07-31 13:46:00,213.211,213.241,213.211,213.237,75399999.0
2006-07-31 13:47:00,213.245,213.245,213.192,213.218,53600000.0
2006-07-31 13:48:00,213.238,213.246,213.204,213.208,67900000.0
2006-07-31 13:49:00,213.215,213.215,213.166,213.19,54600000.0
2006-07-31 13:50:00,213.197,213.21,213.179,213.21,44400000.0
2006-07-31 13:51:00,213.226,213.233,213.204,213.233,81700001.0
2006-07-31 13:52:00,213.231,213.231,213.172,213.172,39700000.0
2006-07-31 13:53:00,213.152,213.175,213.145,213.16,51700000.0
2006-07-31 13:54:00,213.179,213.283,213.179,213.282,53900000.0
2006-07-31 13:55:00,213.281,213.284,213.238,213.238,28700000.0
2006-07-31 13:56:00,213.222,213.247,213.186,213.192,64600001.0
2006-07-31 13:57:00,213.214,213.221,213.193,213.221,72200001.0
2006-07-31 13:58:00,213.209,213.209,213.175,213.175,25400000.0
2006-07-31 13:59:00,213.155,213.16,213.136,213.138,40500000.0
2006-07-31 14:00:00,213.134,213.172,213.134,213.172,39400000.0
2006-07-31 14:01:00,213.145,213.167,213.088,213.088,57400000.0
2006-07-31 14:02:00,213.067,213.137,213.067,213.129,47900000.0
2006-07-31 14:03:00,213.133,213.188,213.133,213.174,81900001.0
2006-07-31 14:04:00,213.157,213.167,213.132,213.151,47900000.0
2006-07-31 14:05:00,213.159,213.159,213.132,213.159,25300000.0
2006-07-31 14:06:00,213.127,213.127,213.031,213.043,58300001.0
2006-07-31 14:07:00,213.069,213.088,213.052,213.052,32800000.0
2006-07-31 14:08:00,213.032,213.068,213.032,213.068,39300000.0
2006-07-31 14:09:00,213.056,213.083,213.056,213.081,22200000.0
2006-07-31 14:10:00,213.096,213.14,213.096,213.136,37000000.0
2006-07-31 14:11:00,213.113,213.146,213.09,213.092,53600000.0
2006-07-31 14:12:00,213.081,213.094,213.063,213.082,48200000.0
2006-07-31 14:13:00,213.088,213.114,213.082,213.094,36800000.0
2006-07-31 14:14:00,213.089,213.089,213.068,213.071,63300000.0
2006-07-31 14:15:00,213.06,213.06,213.016,213.016,48599999.0
2006-07-31 14:16:00,213.032,213.032,213.002,213.011,37400000.0
2006-07-31 14:17:00,213.024,213.032,213.02,213.032,21100000.0
2006-07-31 14:18:00,213.039,213.071,213.039,213.061,23400000.0
2006-07-31 14:19:00,213.061,213.101,213.058,213.101,43800000.0
2006-07-31 14:20:00,213.092,213.1,213.067,213.067,61499999.0
2006-07-31 14:21:00,213.056,213.071,213.056,213.06,11600000.0
2006-07-31 14:22:00,213.043,213.11,213.043,213.1,24400000.0
2006-07-31 14:23:00,213.096,213.124,213.077,213.106,53000001.0
2006-07-31 14:24:00,213.081,213.081,213.04,213.04,28400000.0
2006-07-31 14:25:00,213.056,213.087,213.056,213.087,29000000.0
2006-07-31 14:26:00,213.097,213.097,213.06,213.06,33900000.0
2006-07-31 14:27:00,213.075,213.119,213.075,213.119,80299997.0
2006-07-31 14:28:00,213.104,213.104,213.088,213.104,33600000.0
2006-07-31 14:29:00,213.1,213.142,213.1,213.125,39700000.0
2006-07-31 14:30:00,213.11,213.164,213.11,213.156,83700000.0
2006-07-31 14:31:00,213.148,213.161,213.134,213.161,76299999.0
2006-07-31 14:32:00,213.144,213.146,213.13,213.145,23200000.0
2006-07-31 14:33:00,213.143,213.149,213.127,213.129,41800000.0
2006-07-31 14:34:00,213.142,213.142,213.112,213.112,27700000.0
2006-07-31 14:35:00,213.115,213.115,213.103,213.104,71700000.0
2006-07-31 14:36:00,213.128,213.143,213.124,213.124,47299999.0
2006-07-31 14:37:00,213.129,213.145,213.12,213.12,71900000.0
2006-07-31 14:38:00,213.124,213.14,213.124,213.14,46300001.0
2006-07-31 14:39:00,213.129,213.135,213.112,213.124,51300001.0
2006-07-31 14:40:00,213.111,213.117,213.068,213.068,88299999.0
2006-07-31 14:41:00,213.069,213.098,213.058,213.087,57000000.0
2006-07-31 14:42:00,213.097,213.108,213.085,213.097,23700000.0
2006-07-31 14:43:00,213.099,213.101,213.062,213.072,55400000.0
2006-07-31 14:44:00,213.088,213.116,213.087,213.115,46400000.0
2006-07-31 14:45:00,213.107,213.111,213.098,213.108,90499999.0
2006-07-31 14:46:00,213.101,213.121,213.099,213.121,39600000.0
2006-07-31 14:47:00,213.136,213.185,213.12,213.184,53900000.0
2006-07-31 14:48:00,213.187,213.195,213.156,213.171,44200000.0
2006-07-31 14:49:00,213.177,213.195,213.171,213.189,29900000.0
2006-07-31 14:50:00,213.193,213.203,213.182,213.201,88100001.0
2006-07-31 14:51:00,213.233,213.301,213.219,213.301,43200000.0
2006-07-31 14:52:00,213.321,213.321,213.247,213.277,66599999.0
2006-07-31 14:53:00,213.309,213.349,213.293,213.321,53700000.0
2006-07-31 14:54:00,213.337,213.341,213.284,213.307,73600001.0
2006-07-31 14:55:00,213.306,213.345,213.286,213.345,37100000.0
2006-07-31 14:56:00,213.359,213.39,213.342,213.359,49900000.0
2006-07-31 14:57:00,213.357,213.362,213.312,213.323,29900000.0
2006-07-31 14:58:00,213.349,213.362,213.31,213.337,53000000.0
2006-07-31 14:59:00,213.315,213.374,213.299,213.374,43100000.0
2006-07-31 15:00:00,213.375,213.382,213.278,213.278,50699999.0
2006-07-31 15:01:00,213.258,213.295,213.241,213.261,29200000.0
2006-07-31 15:02:00,213.24,213.263,213.19,213.263,39800000.0
2006-07-31 15:03:00,213.299,213.324,213.285,213.285,50700000.0
2006-07-31 15:04:00,213.293,213.325,213.29,213.325,29500000.0
2006-07-31 15:05:00,213.319,213.339,213.313,213.313,29800000.0
2006-07-31 15:06:00,213.316,213.328,213.309,213.317,66700001.0
2006-07-31 15:07:00,213.339,213.38,213.336,213.347,65000000.0
2006-07-31 15:08:00,213.347,213.356,213.338,213.345,23800000.0
2006-07-31 15:09:00,213.33,213.37,213.329,213.37,17400000.0
2006-07-31 15:10:00,213.366,213.373,213.345,213.369,33200000.0
2006-07-31 15:11:00,213.379,213.4,213.362,213.392,56900001.0
2006-07-31 15:12:00,213.401,213.401,213.384,213.397,37799999.0
2006-07-31 15:13:00,213.384,213.396,213.355,213.368,58899999.0
2006-07-31 15:14:00,213.365,213.371,213.344,213.344,61500000.0
2006-07-31 15:15:00,213.34,213.355,213.326,213.344,39900000.0
2006-07-31 15:16:00,213.364,213.394,213.364,213.377,28000000.0
2006-07-31 15:17:00,213.369,213.39,213.346,213.39,27600000.0
2006-07-31 15:18:00,213.385,213.401,213.374,213.401,29400000.0
2006-07-31 15:19:00,213.412,213.421,213.379,213.379,56600000.0
2006-07-31 15:20:00,213.376,213.395,213.358,213.379,49900000.0
2006-07-31 15:21:00,213.369,213.386,213.367,213.371,42300000.0
2006-07-31 15:22:00,213.366,213.414,213.366,213.407,59700000.0
2006-07-31 15:23:00,213.405,213.438,213.405,213.433,44000000.0
2006-07-31 15:24:00,213.427,213.427,213.394,213.42,42700000.0
2006-07-31 15:25:00,213.437,213.445,213.416,213.427,58700000.0
2006-07-31 15:26:00,213.422,213.432,213.42,213.422,104699999.0
2006-07-31 15:27:00,213.419,213.441,213.419,213.429,24300000.0
2006-07-31 15:28:00,213.414,213.425,213.408,213.415,44300001.0
2006-07-31 15:29:00,213.4,213.413,213.357,213.357,40600000.0
2006-07-31 15:30:00,213.359,213.426,213.358,213.422,46700000.0
2006-07-31 15:31:00,213.415,213.417,213.401,213.405,63800000.0
2006-07-31 15:32:00,213.393,213.413,213.353,213.353,53100000.0
2006-07-31 15:33:00,213.342,213.378,213.342,213.378,28800000.0
2006-07-31 15:34:00,213.369,213.397,213.36,213.36,49599999.0
2006-07-31 15:35:00,213.37,213.411,213.364,213.411,37400001.0
2006-07-31 15:36:00,213.447,213.447,213.414,213.414,55400000.0
2006-07-31 15:37:00,213.399,213.409,213.388,213.409,36700000.0
2006-07-31 15:38:00,213.404,213.418,213.387,213.389,54800000.0
2006-07-31 15:39:00,213.384,213.397,213.374,213.38,51900000.0
2006-07-31 15:40:00,213.387,213.405,213.366,213.37,66900000.0
2006-07-31 15:41:00,213.386,213.386,213.352,213.371,98899998.0
2006-07-31 15:42:00,213.363,213.366,213.353,213.353,44200001.0
2006-07-31 15:43:00,213.376,213.416,213.376,213.41,55699999.0
2006-07-31 15:44:00,213.4,213.424,213.397,213.397,60600000.0
2006-07-31 15:45:00,213.395,213.421,213.385,213.385,44400000.0
2006-07-31 15:46:00,213.398,213.419,213.398,213.415,42000000.0
2006-07-31 15:47:00,213.409,213.417,213.39,213.417,83099999.0
2006-07-31 15:48:00,213.413,213.425,213.402,213.425,20600000.0
2006-07-31 15:49:00,213.428,213.428,213.392,213.397,38100000.0
2006-07-31 15:50:00,213.381,213.384,213.366,213.378,59900000.0
2006-07-31 15:51:00,213.368,213.369,213.348,213.349,33500000.0
2006-07-31 15:52:00,213.334,213.339,213.301,213.301,49000001.0
2006-07-31 15:53:00,213.309,213.309,213.292,213.301,24200000.0
2006-07-31 15:54:00,213.306,213.32,213.295,213.317,36900000.0
2006-07-31 15:55:00,213.316,213.326,213.299,213.299,45900000.0
2006-07-31 15:56:00,213.287,213.304,213.281,213.292,38700000.0
2006-07-31 15:57:00,213.308,213.335,213.28,213.301,23500000.0
2006-07-31 15:58:00,213.319,213.319,213.291,213.294,58800001.0
2006-07-31 15:59:00,213.295,213.295,213.28,213.29,21800000.0
2006-07-31 16:00:00,213.249,213.249,213.201,213.211,29999999.0
2006-07-31 16:01:00,213.215,213.238,213.177,213.177,36000000.0
2006-07-31 16:02:00,213.181,213.248,213.181,213.233,47600000.0
2006-07-31 16:03:00,213.214,213.214,213.176,213.199,25800000.0
2006-07-31 16:04:00,213.203,213.217,213.187,213.213,59699999.0
2006-07-31 16:05:00,213.211,213.245,213.211,213.243,51600000.0
2006-07-31 16:06:00,213.245,213.276,213.238,213.249,35500000.0
2006-07-31 16:07:00,213.253,213.253,213.206,213.208,48600000.0
2006-07-31 16:08:00,213.202,213.225,213.197,213.225,50700000.0
2006-07-31 16:09:00,213.224,213.231,213.207,213.229,29400000.0
2006-07-31 16:10:00,213.212,213.216,213.161,213.181,48900000.0
2006-07-31 16:11:00,213.165,213.185,213.151,213.162,101999999.0
2006-07-31 16:12:00,213.166,213.182,213.151,213.182,30200000.0
2006-07-31 16:13:00,213.197,213.2,213.177,213.2,49800000.0
2006-07-31 16:14:00,213.189,213.211,213.189,213.194,27400000.0
2006-07-31 16:15:00,213.214,213.23,213.203,213.227,73199999.0
2006-07-31 16:16:00,213.228,213.239,213.212,213.233,42700001.0
2006-07-31 16:17:00,213.227,213.259,213.227,213.249,50800000.0
2006-07-31 16:18:00,213.241,213.272,213.241,213.248,28800000.0
2006-07-31 16:19:00,213.256,213.261,213.244,213.245,37500000.0
2006-07-31 16:20:00,213.259,213.296,213.259,213.296,52300000.0
2006-07-31 16:21:00,213.311,213.334,213.301,213.314,47800000.0
2006-07-31 16:22:00,213.315,213.329,213.302,213.313,69600000.0
2006-07-31 16:23:00,213.323,213.377,213.323,213.328,88500001.0
2006-07-31 16:24:00,213.325,213.361,213.312,213.361,61299999.0
2006-07-31 16:25:00,213.395,213.428,213.395,213.428,16100000.0
2006-07-31 16:26:00,213.445,213.467,213.424,213.424,25700000.0
2006-07-31 16:27:00,213.403,213.418,213.401,213.418,47500000.0
2006-07-31 16:28:00,213.407,213.414,213.387,213.403,49800000.0
2006-07-31 16:29:00,213.411,213.411,213.379,213.411,40100000.0
2006-07-31 16:30:00,213.401,213.434,213.401,213.41,40600000.0
2006-07-31 16:31:00,213.394,213.408,213.37,213.37,63300000.0
2006-07-31 16:32:00,213.356,213.373,213.341,213.352,88900000.0
2006-07-31 16:33:00,213.338,213.338,213.314,213.317,51300000.0
2006-07-31 16:34:00,213.316,213.36,213.316,213.36,46000001.0
2006-07-31 16:35:00,213.363,213.418,213.363,213.404,42700000.0
2006-07-31 16:36:00,213.407,213.407,213.366,213.378,25400000.0
2006-07-31 16:37:00,213.384,213.432,213.384,213.419,46300000.0
2006-07-31 16:38:00,213.4,213.414,213.378,213.413,57700000.0
2006-07-31 16:39:00,213.432,213.448,213.412,213.424,20600000.0
2006-07-31 16:40:00,213.422,213.444,213.421,213.421,45500000.0
2006-07-31 16:41:00,213.414,213.414,213.361,213.361,78700001.0
2006-07-31 16:42:00,213.366,213.371,213.319,213.319,46000000.0
2006-07-31 16:43:00,213.303,213.33,213.301,213.304,49700000.0
2006-07-31 16:44:00,213.308,213.336,213.308,213.322,67000000.0
2006-07-31 16:45:00,213.311,213.331,213.311,213.325,63000000.0
2006-07-31 16:46:00,213.323,213.343,213.323,213.336,28800000.0
2006-07-31 16:47:00,213.346,213.36,213.336,213.348,103300000.0
2006-07-31 16:48:00,213.352,213.371,213.352,213.358,54700000.0
2006-07-31 16:49:00,213.372,213.4,213.372,213.397,39000000.0
2006-07-31 16:50:00,213.395,213.441,213.395,213.441,42700000.0
2006-07-31 16:51:00,213.476,213.481,213.453,213.471,43000000.0
2006-07-31 16:52:00,213.468,213.574,213.458,213.574,46600000.0
2006-07-31 16:53:00,213.554,213.566,213.541,213.545,131800001.0
2006-07-31 16:54:00,213.547,213.572,213.547,213.555,51599999.0
2006-07-31 16:55:00,213.579,213.601,213.556,213.573,58400000.0
2006-07-31 16:56:00,213.569,213.579,213.556,213.567,36100000.0
2006-07-31 16:57:00,213.558,213.558,213.516,213.543,55900001.0
2006-07-31 16:58:00,213.545,213.545,213.451,213.451,35000000.0
2006-07-31 16:59:00,213.444,213.597,213.444,213.597,69000000.0
2006-07-31 17:00:00,213.605,213.609,213.572,213.572,45299999.0
2006-07-31 17:01:00,213.562,213.573,213.531,213.543,58100000.0
2006-07-31 17:02:00,213.546,213.57,213.539,213.57,73100000.0
2006-07-31 17:03:00,213.556,213.56,213.525,213.54,67100000.0
2006-07-31 17:04:00,213.56,213.577,213.55,213.57,77300000.0
2006-07-31 17:05:00,213.568,213.597,213.568,213.575,53400000.0
2006-07-31 17:06:00,213.61,213.619,213.58,213.601,42299999.0
2006-07-31 17:07:00,213.62,213.673,213.62,213.673,47900000.0
2006-07-31 17:08:00,213.651,213.697,213.646,213.685,42500000.0
2006-07-31 17:09:00,213.659,213.681,213.659,213.671,61500000.0
2006-07-31 17:10:00,213.657,213.657,213.613,213.615,93200001.0
2006-07-31 17:11:00,213.62,213.633,213.604,213.627,76999999.0
2006-07-31 17:12:00,213.629,213.644,213.627,213.627,66800000.0
2006-07-31 17:13:00,213.616,213.633,213.572,213.633,42000001.0
2006-07-31 17:14:00,213.658,213.658,213.63,213.63,28200000.0
2006-07-31 17:15:00,213.632,213.632,213.614,213.631,53600000.0
2006-07-31 17:16:00,213.622,213.637,213.61,213.624,74000001.0
2006-07-31 17:17:00,213.627,213.658,213.627,213.651,44200000.0
2006-07-31 17:18:00,213.646,213.646,213.63,213.632,33800000.0
2006-07-31 17:19:00,213.662,213.662,213.614,213.614,61300000.0
2006-07-31 17:20:00,213.606,213.633,213.606,213.626,67000000.0
2006-07-31 17:21:00,213.635,213.661,213.632,213.655,72000000.0
2006-07-31 17:22:00,213.646,213.661,213.646,213.656,38600001.0
2006-07-31 17:23:00,213.647,213.647,213.63,213.645,40300000.0
2006-07-31 17:24:00,213.652,213.666,213.643,213.65,35200000.0
2006-07-31 17:25:00,213.64,213.706,213.629,213.706,56300000.0
2006-07-31 17:26:00,213.716,213.716,213.681,213.681,34500000.0
2006-07-31 17:27:00,213.671,213.696,213.671,213.696,46600000.0
2006-07-31 17:28:00,213.687,213.687,213.652,213.653,27400000.0
2006-07-31 17:29:00,213.658,213.671,213.645,213.66,92699999.0
2006-07-31 17:30:00,213.643,213.654,213.641,213.654,35200000.0
2006-07-31 17:31:00,213.64,213.646,213.625,213.638,59300000.0
2006-07-31 17:32:00,213.629,213.635,213.6,213.6,45300000.0
2006-07-31 17:33:00,213.591,213.607,213.561,213.563,49199999.0
2006-07-31 17:34:00,213.561,213.586,213.561,213.586,36200000.0
2006-07-31 17:35:00,213.587,213.605,213.587,213.595,64700000.0
2006-07-31 17:36:00,213.596,213.618,213.585,213.618,87400000.0
2006-07-31 17:37:00,213.614,213.619,213.602,213.619,32600000.0
2006-07-31 17:38:00,213.621,213.691,213.621,213.691,40000000.0
2006-07-31 17:39:00,213.676,213.676,213.644,213.67,29200000.0
2006-07-31 17:40:00,213.67,213.683,213.636,213.636,15600000.0
2006-07-31 17:41:00,213.623,213.631,213.605,213.613,55100000.0
2006-07-31 17:42:00,213.614,213.618,213.604,213.604,45300000.0
2006-07-31 17:43:00,213.609,213.638,213.609,213.638,34800000.0
2006-07-31 17:44:00,213.639,213.645,213.636,213.636,38200000.0
2006-07-31 17:45:00,213.641,213.652,213.635,213.638,66500001.0
2006-07-31 17:46:00,213.638,213.646,213.617,213.627,34200000.0
2006-07-31 17:47:00,213.66,213.674,213.629,213.67,24400000.0
2006-07-31 17:48:00,213.697,213.706,213.672,213.672,47300001.0
2006-07-31 17:49:00,213.695,213.695,213.67,213.684,49600000.0
2006-07-31 17:50:00,213.705,213.774,213.705,213.774,52300000.0
2006-07-31 17:51:00,213.789,213.801,213.76,213.76,49100000.0
2006-07-31 17:52:00,213.76,213.792,213.752,213.761,50700001.0
2006-07-31 17:53:00,213.757,213.757,213.742,213.752,33900000.0
2006-07-31 17:54:00,213.753,213.753,213.707,213.719,58300000.0
2006-07-31 17:55:00,213.725,213.742,213.725,213.741,33400000.0
2006-07-31 17:56:00,213.757,213.757,213.707,213.72,59100000.0
2006-07-31 17:57:00,213.711,213.728,213.693,213.728,37300000.0
2006-07-31 17:58:00,213.749,213.76,213.734,213.74,48600000.0
2006-07-31 17:59:00,213.748,213.794,213.748,213.773,64999999.0
2006-07-31 18:00:00,213.797,213.797,213.748,213.756,80100001.0
2006-07-31 18:01:00,213.773,213.784,213.757,213.775,462199999.0
2006-07-31 18:02:00,213.797,213.805,213.777,213.792,814299998.0
2006-07-31 18:03:00,213.796,213.826,213.796,213.797,577400001.0
2006-07-31 18:04:00,213.807,213.82,213.789,213.82,407700002.0
2006-07-31 18:05:00,213.824,213.836,213.808,213.815,737700001.0
2006-07-31 18:06:00,213.808,213.857,213.808,213.819,705899999.0
2006-07-31 18:07:00,213.817,213.843,213.804,213.81,750499998.0
2006-07-31 18:08:00,213.808,213.834,213.807,213.823,660000000.0
2006-07-31 18:09:00,213.823,213.832,213.787,213.8,630700004.0
2006-07-31 18:10:00,213.806,213.851,213.806,213.843,604700001.0
2006-07-31 18:11:00,213.839,213.857,213.824,213.841,340500000.0
2006-07-31 18:12:00,213.845,213.888,213.845,213.882,308000000.0
2006-07-31 18:13:00,213.881,213.882,213.85,213.858,512900002.0
2006-07-31 18:14:00,213.883,213.92,213.88,213.903,608399999.0
2006-07-31 18:15:00,213.913,213.926,213.867,213.867,667899997.0
2006-07-31 18:16:00,213.876,213.907,213.874,213.894,679599999.0
2006-07-31 18:17:00,213.904,213.918,213.895,213.895,186600000.0
2006-07-31 18:18:00,213.895,213.913,213.878,213.9,386300001.0
2006-07-31 18:19:00,213.885,213.903,213.851,213.888,502600001.0
2006-07-31 18:20:00,213.883,213.896,213.849,213.87,601300000.0
2006-07-31 18:21:00,213.85,213.867,213.826,213.841,593499998.0
2006-07-31 18:22:00,213.837,213.869,213.834,213.857,493199999.0
2006-07-31 18:23:00,213.858,213.876,213.838,213.857,820299999.0
2006-07-31 18:24:00,213.844,213.878,213.843,213.85,600400000.0
2006-07-31 18:25:00,213.854,213.854,213.809,213.83,562400000.0
2006-07-31 18:26:00,213.82,213.83,213.797,213.816,339600000.0
2006-07-31 18:27:00,213.824,213.854,213.821,213.837,495700002.0
2006-07-31 18:28:00,213.845,213.857,213.815,213.817,419599999.0
2006-07-31 18:29:00,213.825,213.85,213.821,213.834,514200000.0
2006-07-31 18:30:00,213.84,213.84,213.819,213.823,335199999.0
2006-07-31 18:31:00,213.827,213.842,213.816,213.817,379600000.0
2006-07-31 18:32:00,213.812,213.83,213.798,213.801,480599999.0
2006-07-31 18:33:00,213.805,213.827,213.79,213.795,490700000.0
2006-07-31 18:34:00,213.805,213.841,213.803,213.817,456500000.0
2006-07-31 18:35:00,213.797,213.811,213.746,213.746,452100001.0
2006-07-31 18:36:00,213.737,213.773,213.73,213.747,336000000.0
2006-07-31 18:37:00,213.766,213.77,213.756,213.756,129300000.0
2006-07-31 18:38:00,213.764,213.781,213.758,213.78,195500001.0
2006-07-31 18:39:00,213.792,213.816,213.785,213.793,123800001.0
2006-07-31 18:40:00,213.781,213.807,213.781,213.803,398100001.0
2006-07-31 18:41:00,213.803,213.825,213.802,213.825,258099999.0
2006-07-31 18:42:00,213.836,213.865,213.836,213.851,227800001.0
2006-07-31 18:43:00,213.858,213.912,213.858,213.903,126900000.0
2006-07-31 18:44:00,213.917,213.941,213.903,213.903,350800002.0
2006-07-31 18:45:00,213.905,213.935,213.894,213.905,202600000.0
2006-07-31 18:46:00,213.897,213.929,213.897,213.929,181699999.0
2006-07-31 18:47:00,213.932,213.965,213.92,213.956,163200002.0
2006-07-31 18:48:00,213.98,214.049,213.98,214.01,151099999.0
2006-07-31 18:49:00,214.019,214.171,214.019,214.151,197200003.0
2006-07-31 18:50:00,214.168,214.174,214.137,214.174,307399999.0
2006-07-31 18:51:00,214.165,214.165,214.126,214.126,205900000.0
2006-07-31 18:52:00,214.113,214.113,214.043,214.111,238799999.0
2006-07-31 18:53:00,214.118,214.118,214.091,214.106,209000000.0
2006-07-31 18:54:00,214.125,214.147,214.114,214.117,257899998.0
2006-07-31 18:55:00,214.11,214.118,214.064,214.064,218500000.0
2006-07-31 18:56:00,214.068,214.083,214.062,214.08,24300000.0
2006-07-31 18:57:00,214.082,214.082,214.059,214.062,184700000.0
2006-07-31 18:58:00,214.06,214.075,214.052,214.066,379299996.0
2006-07-31 18:59:00,214.063,214.093,214.063,214.087,278500000.0
2006-07-31 19:00:00,214.073,214.096,214.073,214.092,55000000.0
2006-07-31 19:01:00,214.095,214.125,214.095,214.096,87600000.0
2006-07-31 19:02:00,214.097,214.138,214.097,214.12,189000000.0
2006-07-31 19:03:00,214.13,214.168,214.123,214.168,329999997.0
2006-07-31 19:04:00,214.186,214.24,214.186,214.232,164400000.0
2006-07-31 19:05:00,214.23,214.241,214.212,214.22,159999999.0
2006-07-31 19:06:00,214.221,214.227,214.204,214.213,458799996.0
2006-07-31 19:07:00,214.212,214.213,214.192,214.204,243200000.0
2006-07-31 19:08:00,214.202,214.211,214.183,214.2,339100001.0
2006-07-31 19:09:00,214.199,214.205,214.182,214.2,168200000.0
2006-07-31 19:10:00,214.208,214.208,214.189,214.204,139600001.0
2006-07-31 19:11:00,214.208,214.209,214.201,214.207,38900000.0
2006-07-31 19:12:00,214.21,214.232,214.205,214.22,85600000.0
2006-07-31 19:13:00,214.215,214.238,214.205,214.21,157200000.0
2006-07-31 19:14:00,214.217,214.254,214.217,214.24,270299998.0
2006-07-31 19:15:00,214.245,214.263,214.232,214.263,241500000.0
2006-07-31 19:16:00,214.259,214.259,214.183,214.183,97500000.0
2006-07-31 19:17:00,214.202,214.239,214.173,214.239,140000000.0
2006-07-31 19:18:00,214.243,214.256,214.218,214.218,196700000.0
2006-07-31 19:19:00,214.204,214.212,214.183,214.197,216899998.0
2006-07-31 19:20:00,214.2,214.207,214.19,214.193,165000000.0
2006-07-31 19:21:00,214.18,214.186,214.171,214.186,78700000.0
2006-07-31 19:22:00,214.189,214.204,214.182,214.182,105300000.0
2006-07-31 19:23:00,214.182,214.213,214.182,214.185,370499999.0
2006-07-31 19:24:00,214.191,214.211,214.191,214.205,100800000.0
2006-07-31 19:25:00,214.216,214.243,214.216,214.243,182900002.0
2006-07-31 19:26:00,214.242,214.286,214.226,214.266,466900001.0
2006-07-31 19:27:00,214.265,214.324,214.265,214.285,307700001.0
2006-07-31 19:28:00,214.295,214.318,214.288,214.314,207800000.0
2006-07-31 19:29:00,214.32,214.323,214.305,214.314,87199999.0
2006-07-31 19:30:00,214.309,214.319,214.287,214.305,261599998.0
2006-07-31 19:31:00,214.308,214.326,214.293,214.326,174599999.0
2006-07-31 19:32:00,214.329,214.333,214.305,214.327,437500004.0
2006-07-31 19:33:00,214.336,214.35,214.324,214.35,165100000.0
2006-07-31 19:34:00,214.351,214.354,214.325,214.339,236299999.0
2006-07-31 19:35:00,214.326,214.339,214.304,214.308,307300001.0
2006-07-31 19:36:00,214.326,214.332,214.307,214.332,200600001.0
2006-07-31 19:37:00,214.339,214.341,214.319,214.32,83500000.0
2006-07-31 19:38:00,214.325,214.325,214.296,214.296,229800001.0
2006-07-31 19:39:00,214.29,214.3,214.278,214.278,243400000.0
2006-07-31 19:40:00,214.274,214.281,214.251,214.255,289000000.0
2006-07-31 19:41:00,214.259,214.296,214.245,214.245,388599999.0
2006-07-31 19:42:00,214.241,214.266,214.224,214.225,159400001.0
2006-07-31 19:43:00,214.229,214.269,214.229,214.253,41100000.0
2006-07-31 19:44:00,214.251,214.286,214.25,214.256,192800000.0
2006-07-31 19:45:00,214.262,214.264,214.237,214.252,78900000.0
2006-07-31 19:46:00,214.261,214.261,214.236,214.251,145500001.0
2006-07-31 19:47:00,214.255,214.258,214.237,214.237,64900000.0
2006-07-31 19:48:00,214.225,214.257,214.225,214.245,216499999.0
2006-07-31 19:49:00,214.245,214.262,214.234,214.24,165999999.0
2006-07-31 19:50:00,214.241,214.256,214.239,214.239,173300000.0
2006-07-31 19:51:00,214.232,214.247,214.221,214.221,172399999.0
2006-07-31 19:52:00,214.234,214.244,214.227,214.227,133100000.0
2006-07-31 19:53:00,214.219,214.219,214.193,214.217,204099999.0
2006-07-31 19:54:00,214.218,214.233,214.209,214.22,173700001.0
2006-07-31 19:55:00,214.217,214.217,214.199,214.215,58000000.0
2006-07-31 19:56:00,214.223,214.225,214.213,214.225,150499999.0
2006-07-31 19:57:00,214.213,214.213,214.177,214.202,116500000.0
2006-07-31 19:58:00,214.188,214.192,214.166,214.171,266000001.0
2006-07-31 19:59:00,214.176,214.176,214.156,214.157,335000002.0
2006-07-31 20:00:00,214.161,214.17,214.161,214.167,101300001.0
2006-07-31 20:01:00,214.176,214.194,214.176,214.192,120800000.0
2006-07-31 20:02:00,214.192,214.192,214.176,214.182,163099999.0
2006-07-31 20:03:00,214.18,214.206,214.176,214.203,112599999.0
2006-07-31 20:04:00,214.206,214.215,214.202,214.212,138800001.0
2006-07-31 20:05:00,214.221,214.264,214.221,214.252,157600000.0
2006-07-31 20:06:00,214.244,214.252,214.216,214.247,179400001.0
2006-07-31 20:07:00,214.26,214.26,214.233,214.235,127700000.0
2006-07-31 20:08:00,214.233,214.239,214.215,214.219,240400000.0
2006-07-31 20:09:00,214.222,214.228,214.214,214.216,168499999.0
2006-07-31 20:10:00,214.215,214.222,214.205,214.22,184800000.0
2006-07-31 20:11:00,214.222,214.222,214.195,214.209,247800000.0
2006-07-31 20:12:00,214.183,214.203,214.167,214.177,454700000.0
2006-07-31 20:13:00,214.184,214.219,214.184,214.219,178500000.0
2006-07-31 20:14:00,214.227,214.242,214.226,214.231,174200000.0
2006-07-31 20:15:00,214.229,214.241,214.195,214.195,342099999.0
2006-07-31 20:16:00,214.183,214.205,214.182,214.2,141900000.0
2006-07-31 20:17:00,214.205,214.223,214.197,214.215,45300001.0
2006-07-31 20:18:00,214.218,214.24,214.215,214.222,160000002.0
2006-07-31 20:19:00,214.237,214.239,214.216,214.231,143700000.0
2006-07-31 20:20:00,214.23,214.246,214.21,214.225,236799999.0
2006-07-31 20:21:00,214.223,214.239,214.209,214.21,169000001.0
2006-07-31 20:22:00,214.21,214.21,214.173,214.195,246700000.0
2006-07-31 20:23:00,214.198,214.215,214.191,214.191,144400000.0
2006-07-31 20:24:00,214.195,214.207,214.165,214.168,163200000.0
2006-07-31 20:25:00,214.171,214.2,214.171,214.187,296299997.0
2006-07-31 20:26:00,214.197,214.223,214.195,214.198,284700001.0
2006-07-31 20:27:00,214.188,214.188,214.162,214.167,198600000.0
2006-07-31 20:28:00,214.166,214.189,214.154,214.154,328600001.0
2006-07-31 20:29:00,214.168,214.184,214.155,214.155,459200000.0
2006-07-31 20:30:00,214.162,214.18,214.162,214.165,514299999.0
2006-07-31 20:31:00,214.18,214.195,214.173,214.187,571900003.0
2006-07-31 20:32:00,214.197,214.226,214.184,214.216,541800001.0
2006-07-31 20:33:00,214.208,214.219,214.2,214.2,239799999.0
2006-07-31 20:34:00,214.21,214.243,214.198,214.233,125799999.0
2006-07-31 20:35:00,214.232,214.246,214.229,214.242,106400000.0
2006-07-31 20:36:00,214.237,214.237,214.207,214.216,114800000.0
2006-07-31 20:37:00,214.208,214.22,214.204,214.22,71300000.0
2006-07-31 20:38:00,214.215,214.228,214.201,214.219,308100000.0
2006-07-31 20:39:00,214.225,214.245,214.225,214.227,214200000.0
2006-07-31 20:40:00,214.24,214.272,214.24,214.264,322099998.0
2006-07-31 20:41:00,214.263,214.271,214.249,214.26,164900000.0
2006-07-31 20:42:00,214.253,214.255,214.222,214.222,259500004.0
2006-07-31 20:43:00,214.218,214.235,214.207,214.227,225299999.0
2006-07-31 20:44:00,214.228,214.236,214.213,214.235,392800000.0
2006-07-31 20:45:00,214.237,214.237,214.213,214.227,345500002.0
2006-07-31 20:46:00,214.226,214.246,214.21,214.21,254299999.0
2006-07-31 20:47:00,214.201,214.213,214.178,214.192,272000001.0
2006-07-31 20:48:00,214.197,214.218,214.184,214.204,248000001.0
2006-07-31 20:49:00,214.21,214.21,214.159,214.177,129800001.0
2006-07-31 20:50:00,214.154,214.17,214.127,214.127,287300000.0
2006-07-31 20:51:00,214.12,214.145,214.109,214.135,114700000.0
2006-07-31 20:52:00,214.135,214.135,214.098,214.1,131300000.0
2006-07-31 20:53:00,214.088,214.14,214.088,214.14,264499998.0
2006-07-31 20:54:00,214.152,214.152,214.136,214.148,113700000.0
2006-07-31 20:55:00,214.147,214.156,214.119,214.127,283100000.0
2006-07-31 20:56:00,214.124,214.133,214.102,214.125,164300000.0
2006-07-31 20:57:00,214.125,214.129,214.101,214.121,349199999.0
2006-07-31 20:58:00,214.126,214.153,214.117,214.12,344000001.0
2006-07-31 20:59:00,214.109,214.123,214.028,214.04,450700001.0
2006-07-31 21:00:00,214.041,214.065,214.026,214.041,489700003.0
2006-07-31 21:01:00,214.045,214.085,214.044,214.057,376300000.0
2006-07-31 21:02:00,214.048,214.063,214.044,214.054,229700001.0
2006-07-31 21:03:00,214.047,214.062,214.034,214.035,304700001.0
2006-07-31 21:04:00,214.055,214.061,214.03,214.057,82100000.0
2006-07-31 21:05:00,214.054,214.054,213.965,213.984,147600000.0
2006-07-31 21:06:00,213.975,213.989,213.963,213.982,229300000.0
2006-07-31 21:07:00,213.988,213.992,213.961,213.992,198100001.0
2006-07-31 21:08:00,213.998,214.001,213.976,213.985,175200000.0
2006-07-31 21:09:00,213.988,213.992,213.973,213.985,85099999.0
2006-07-31 21:10:00,213.99,214.0,213.988,213.997,115399998.0
2006-07-31 21:11:00,214.003,214.007,213.997,213.997,85699999.0
2006-07-31 21:12:00,213.998,214.011,213.998,214.003,111000000.0
2006-07-31 21:13:00,214.009,214.035,214.009,214.035,142100000.0
2006-07-31 21:14:00,214.034,214.041,214.016,214.03,339800002.0
2006-07-31 21:15:00,214.025,214.032,214.009,214.013,294299996.0
2006-07-31 21:16:00,214.009,214.022,214.002,214.003,59900000.0
2006-07-31 21:17:00,214.005,214.019,213.994,214.004,184200000.0
2006-07-31 21:18:00,214.006,214.014,213.983,213.997,147499999.0
2006-07-31 21:19:00,214.004,214.031,214.002,214.031,184000000.0
2006-07-31 21:20:00,214.037,214.062,214.025,214.062,337500000.0
2006-07-31 21:21:00,214.066,214.088,214.063,214.063,358699999.0
2006-07-31 21:22:00,214.061,214.1,214.061,214.072,249299999.0
2006-07-31 21:23:00,214.075,214.086,214.07,214.078,154500002.0
2006-07-31 21:24:00,214.075,214.075,214.032,214.045,206300001.0
2006-07-31 21:25:00,214.048,214.061,214.037,214.049,264999999.0
2006-07-31 21:26:00,214.048,214.048,214.02,214.02,119500001.0
2006-07-31 21:27:00,214.036,214.06,214.036,214.06,166800000.0
2006-07-31 21:28:00,214.067,214.067,214.052,214.055,108900000.0
2006-07-31 21:29:00,214.062,214.066,214.056,214.057,84500000.0
2006-07-31 21:30:00,214.064,214.095,214.054,214.095,88800000.0
2006-07-31 21:31:00,214.083,214.1,214.068,214.068,45900000.0
2006-07-31 21:32:00,214.061,214.074,214.058,214.072,88800000.0
2006-07-31 21:33:00,214.07,214.08,214.06,214.07,167899999.0
2006-07-31 21:34:00,214.075,214.075,214.065,214.07,85900000.0
2006-07-31 21:35:00,214.063,214.066,214.058,214.058,31100000.0
2006-07-31 21:36:00,214.069,214.075,214.069,214.07,80500000.0
2006-07-31 21:37:00,214.068,214.07,214.062,214.068,117300000.0
2006-07-31 21:38:00,214.061,214.079,214.052,214.052,51800000.0
2006-07-31 21:39:00,214.052,214.056,214.052,214.052,23600000.0
2006-07-31 21:40:00,214.052,214.074,214.052,214.061,37700000.0
2006-07-31 21:41:00,214.066,214.088,214.066,214.088,27600000.0
2006-07-31 21:42:00,214.09,214.09,214.061,214.075,111000000.0
2006-07-31 21:43:00,214.08,214.08,214.075,214.075,42700000.0
2006-07-31 21:44:00,214.075,214.089,214.058,214.07,260000000.0
2006-07-31 21:45:00,214.078,214.091,214.078,214.08,73200000.0
2006-07-31 21:46:00,214.08,214.09,214.075,214.085,98700000.0
2006-07-31 21:47:00,214.095,214.098,214.085,214.089,91100001.0
2006-07-31 21:48:00,214.091,214.102,214.087,214.093,135200000.0
2006-07-31 21:49:00,214.074,214.087,214.071,214.076,88800001.0
2006-07-31 21:50:00,214.088,214.095,214.074,214.095,46300000.0
2006-07-31 21:51:00,214.102,214.117,214.096,214.1,121899999.0
2006-07-31 21:52:00,214.115,214.142,214.102,214.102,38500000.0
2006-07-31 21:53:00,214.112,214.138,214.112,214.114,25600000.0
2006-07-31 21:54:00,214.107,214.11,214.093,214.099,67400001.0
2006-07-31 21:55:00,214.097,214.116,214.097,214.106,77100001.0
2006-07-31 21:56:00,214.11,214.118,214.11,214.11,15300000.0
2006-07-31 21:57:00,214.107,214.107,214.099,214.105,48200000.0
2006-07-31 21:58:00,214.109,214.124,214.102,214.106,66299999.0
2006-07-31 21:59:00,214.117,214.121,214.102,214.11,166199999.0
2006-07-31 22:00:00,214.107,214.136,214.106,214.119,275400003.0
2006-07-31 22:01:00,214.123,214.137,214.11,214.137,168700002.0
2006-07-31 22:02:00,214.13,214.14,214.123,214.13,252300000.0
2006-07-31 22:03:00,214.13,214.13,214.108,214.108,103700000.0
2006-07-31 22:04:00,214.105,214.13,214.105,214.115,157800001.0
2006-07-31 22:05:00,214.103,214.105,214.09,214.09,68700000.0
2006-07-31 22:06:00,214.088,214.106,214.087,214.106,53999999.0
2006-07-31 22:07:00,214.105,214.11,214.105,214.11,94799999.0
2006-07-31 22:08:00,214.108,214.113,214.096,214.102,52000000.0
2006-07-31 22:09:00,214.086,214.086,214.049,214.049,53100001.0
2006-07-31 22:10:00,214.044,214.058,214.044,214.044,39100000.0
2006-07-31 22:11:00,214.038,214.062,214.038,214.061,90999999.0
2006-07-31 22:12:00,214.046,214.057,214.024,214.057,83900001.0
2006-07-31 22:13:00,214.067,214.082,214.065,214.082,56400000.0
2006-07-31 22:14:00,214.087,214.087,214.08,214.08,32600000.0
2006-07-31 22:15:00,214.082,214.103,214.07,214.07,174799999.0
2006-07-31 22:16:00,214.075,214.088,214.075,214.075,224399999.0
2006-07-31 22:17:00,214.084,214.092,214.08,214.086,58300000.0
2006-07-31 22:18:00,214.087,214.094,214.073,214.093,77400000.0
2006-07-31 22:19:00,214.094,214.103,214.084,214.086,99499999.0
2006-07-31 22:20:00,214.087,214.097,214.07,214.097,67700000.0
2006-07-31 22:21:00,214.095,214.1,214.083,214.083,59500000.0
2006-07-31 22:22:00,214.09,214.113,214.09,214.09,85899998.0
2006-07-31 22:23:00,214.089,214.106,214.084,214.095,90500000.0
2006-07-31 22:24:00,214.1,214.105,214.075,214.105,49500000.0
2006-07-31 22:25:00,214.092,214.1,214.086,214.1,30800000.0
2006-07-31 22:26:00,214.096,214.096,214.073,214.083,67600000.0
2006-07-31 22:27:00,214.085,214.11,214.079,214.079,251699998.0
2006-07-31 22:28:00,214.084,214.092,214.069,214.086,41400000.0
2006-07-31 22:29:00,214.095,214.117,214.087,214.115,157499999.0
2006-07-31 22:30:00,214.12,214.125,214.118,214.125,32500000.0
2006-07-31 22:31:00,214.12,214.12,214.094,214.112,89699998.0
2006-07-31 22:32:00,214.108,214.137,214.101,214.124,120499999.0
2006-07-31 22:33:00,214.137,214.145,214.125,214.135,161800000.0
2006-07-31 22:34:00,214.14,214.173,214.132,214.169,285000001.0
2006-07-31 22:35:00,214.177,214.177,214.159,214.169,46200000.0
2006-07-31 22:36:00,214.174,214.193,214.163,214.163,87300000.0
2006-07-31 22:37:00,214.152,214.152,214.136,214.137,56400000.0
2006-07-31 22:38:00,214.14,214.157,214.123,214.129,52399999.0
2006-07-31 22:39:00,214.145,214.15,214.133,214.135,36400000.0
2006-07-31 22:40:00,214.142,214.163,214.139,214.139,68800000.0
2006-07-31 22:41:00,214.14,214.14,214.118,214.12,58600000.0
2006-07-31 22:42:00,214.113,214.113,214.098,214.11,46000000.0
2006-07-31 22:43:00,214.123,214.149,214.114,214.149,55200000.0
2006-07-31 22:44:00,214.177,214.193,214.172,214.183,91200000.0
2006-07-31 22:45:00,214.191,214.197,214.176,214.197,153400001.0
2006-07-31 22:46:00,214.184,214.184,214.159,214.16,72800000.0
2006-07-31 22:47:00,214.152,214.165,214.152,214.153,66200001.0
2006-07-31 22:48:00,214.164,214.173,214.155,214.163,124699997.0
2006-07-31 22:49:00,214.156,214.16,214.144,214.144,55800001.0
2006-07-31 22:50:00,214.153,214.166,214.149,214.149,60800000.0
2006-07-31 22:51:00,214.155,214.174,214.15,214.174,58800000.0
2006-07-31 22:52:00,214.175,214.19,214.175,214.18,44900000.0
2006-07-31 22:53:00,214.173,214.186,214.152,214.152,84000000.0
2006-07-31 22:54:00,214.142,214.144,214.129,214.14,95600002.0
2006-07-31 22:55:00,214.128,214.158,214.128,214.143,48700000.0
2006-07-31 22:56:00,214.14,214.166,214.121,214.121,85400000.0
2006-07-31 22:57:00,214.118,214.154,214.118,214.131,65399999.0
2006-07-31 22:58:00,214.142,214.149,214.1,214.1,24400000.0
2006-07-31 22:59:00,214.095,214.115,214.095,214.105,64400000.0
2006-07-31 23:00:00,214.112,214.131,214.071,214.106,53600001.0
2006-07-31 23:01:00,214.099,214.108,214.081,214.088,43500000.0
2006-07-31 23:02:00,214.145,214.152,214.098,214.12,47100000.0
2006-07-31 23:03:00,214.119,214.131,214.06,214.086,50500000.0
2006-07-31 23:04:00,214.137,214.137,214.079,214.079,34200000.0
2006-07-31 23:05:00,214.128,214.139,214.08,214.08,23200000.0
2006-07-31 23:06:00,214.147,214.151,214.093,214.138,89100001.0
2006-07-31 23:07:00,214.128,214.17,214.104,214.142,46300000.0
2006-07-31 23:08:00,214.144,214.151,214.068,214.101,52300001.0
2006-07-31 23:09:00,214.124,214.137,214.093,214.13,43400000.0
2006-07-31 23:10:00,214.105,214.151,214.085,214.121,62800000.0
2006-07-31 23:11:00,214.117,214.128,214.063,214.088,55900000.0
2006-07-31 23:12:00,214.117,214.127,214.089,214.089,30300000.0
2006-07-31 23:13:00,214.075,214.124,214.07,214.11,40100000.0
2006-07-31 23:14:00,214.097,214.122,214.072,214.105,59000000.0
2006-07-31 23:15:00,214.126,214.13,214.091,214.1,61299999.0
2006-07-31 23:16:00,214.073,214.11,214.063,214.077,58600001.0
2006-07-31 23:17:00,214.128,214.132,214.081,214.096,45800001.0
2006-07-31 23:18:00,214.112,214.132,214.066,214.074,47000000.0
2006-07-31 23:19:00,214.078,214.113,214.078,214.112,45100000.0
2006-07-31 23:20:00,214.099,214.099,214.065,214.067,37500000.0
2006-07-31 23:21:00,214.125,214.125,214.075,214.094,78400001.0
2006-07-31 23:22:00,214.09,214.139,214.076,214.129,42300000.0
2006-07-31 23:23:00,214.139,214.152,214.088,214.093,41100000.0
2006-07-31 23:24:00,214.115,214.132,214.083,214.099,80799999.0
2006-07-31 23:25:00,214.107,214.119,214.033,214.083,75700001.0
2006-07-31 23:26:00,214.088,214.118,214.064,214.118,32700000.0
2006-07-31 23:27:00,214.065,214.138,214.065,214.132,31800000.0
2006-07-31 23:28:00,214.099,214.118,214.098,214.098,42000000.0
2006-07-31 23:29:00,214.106,214.125,214.103,214.103,42300000.0
2006-07-31 23:30:00,214.12,214.12,214.093,214.1,29200000.0
2006-07-31 23:31:00,214.102,214.124,214.09,214.09,76400000.0
2006-07-31 23:32:00,214.098,214.098,214.056,214.056,49000000.0
2006-07-31 23:33:00,214.054,214.077,214.054,214.063,52499999.0
2006-07-31 23:34:00,214.073,214.124,214.072,214.119,61400000.0
2006-07-31 23:35:00,214.126,214.126,214.095,214.095,55200000.0
2006-07-31 23:36:00,214.095,214.105,214.09,214.1,37200000.0
2006-07-31 23:37:00,214.092,214.092,214.068,214.074,70300001.0
2006-07-31 23:38:00,214.087,214.091,214.074,214.091,52600000.0
2006-07-31 23:39:00,214.106,214.137,214.106,214.128,25000000.0
2006-07-31 23:40:00,214.125,214.125,214.11,214.11,56900000.0
2006-07-31 23:41:00,214.125,214.13,214.115,214.125,35700000.0
2006-07-31 23:42:00,214.113,214.131,214.113,214.118,17300000.0
2006-07-31 23:43:00,214.11,214.123,214.101,214.114,53800001.0
2006-07-31 23:44:00,214.1,214.108,214.088,214.091,33200000.0
2006-07-31 23:45:00,214.092,214.092,214.075,214.075,33900000.0
2006-07-31 23:46:00,214.077,214.08,214.075,214.08,45200000.0
2006-07-31 23:47:00,214.088,214.097,214.088,214.088,6800000.0
2006-07-31 23:48:00,214.091,214.107,214.084,214.107,18000000.0
2006-07-31 23:49:00,214.103,214.103,214.083,214.097,60099999.0
2006-07-31 23:50:00,214.09,214.09,214.077,214.085,34700000.0
2006-07-31 23:51:00,214.069,214.069,214.028,214.049,14700000.0
2006-07-31 23:52:00,214.056,214.084,214.056,214.084,41500000.0
2006-07-31 23:53:00,214.092,214.092,214.071,214.077,43800000.0
2006-07-31 23:54:00,214.086,214.091,214.071,214.077,37200000.0
2006-07-31 23:55:00,214.077,214.08,214.067,214.07,31200000.0
2006-07-31 23:56:00,214.088,214.09,214.075,214.09,52300001.0
2006-07-31 23:57:00,214.08,214.095,214.077,214.085,53400001.0
2006-07-31 23:58:00,214.085,214.085,214.072,214.077,70300000.0
2006-07-31 23:59:00,214.09,214.09,214.08,214.08,16200000.0
2006-08-01 00:00:00,214.083,214.102,214.08,214.086,26700000.0
2006-08-01 00:01:00,214.07,214.078,214.07,214.078,20000000.0
2006-08-01 00:02:00,214.065,214.078,214.056,214.06,94900001.0
2006-08-01 00:03:00,214.076,214.091,214.073,214.077,63199999.0
2006-08-01 00:04:00,214.063,214.07,214.06,214.07,50100000.0
2006-08-01 00:05:00,214.068,214.074,214.054,214.055,35000000.0
2006-08-01 00:06:00,214.059,214.062,214.015,214.047,71600001.0
2006-08-01 00:07:00,214.065,214.065,214.045,214.056,31500001.0
2006-08-01 00:08:00,214.052,214.062,214.035,214.053,93700001.0
2006-08-01 00:09:00,214.04,214.057,214.032,214.057,51800000.0
2006-08-01 00:10:00,214.05,214.058,214.04,214.047,27200000.0
2006-08-01 00:11:00,214.046,214.055,214.04,214.055,38800000.0
2006-08-01 00:12:00,214.065,214.087,214.057,214.087,81500001.0
2006-08-01 00:13:00,214.09,214.105,214.088,214.09,39000000.0
2006-08-01 00:14:00,214.1,214.1,214.085,214.085,60900000.0
2006-08-01 00:15:00,214.085,214.103,214.085,214.085,75300001.0
2006-08-01 00:16:00,214.085,214.1,214.085,214.088,76200001.0
2006-08-01 00:17:00,214.09,214.09,214.09,214.09,20900000.0
2006-08-01 00:18:00,214.092,214.103,214.081,214.095,79100000.0
2006-08-01 00:19:00,214.1,214.107,214.092,214.099,58300001.0
2006-08-01 00:20:00,214.085,214.085,214.059,214.059,71300000.0
2006-08-01 00:21:00,214.065,214.065,214.045,214.06,93799999.0
2006-08-01 00:22:00,214.054,214.076,214.054,214.076,33800000.0
2006-08-01 00:23:00,214.088,214.088,214.05,214.079,33400000.0
2006-08-01 00:24:00,214.08,214.085,214.075,214.075,43400000.0
2006-08-01 00:25:00,214.08,214.09,214.07,214.085,56300000.0
2006-08-01 00:26:00,214.08,214.085,214.07,214.07,52700000.0
2006-08-01 00:27:00,214.076,214.09,214.076,214.081,70100000.0
2006-08-01 00:28:00,214.082,214.085,214.068,214.085,46899999.0
2006-08-01 00:29:00,214.084,214.105,214.08,214.105,54800000.0
2006-08-01 00:30:00,214.095,214.095,214.083,214.09,27500000.0
2006-08-01 00:31:00,214.098,214.099,214.076,214.076,49900000.0
2006-08-01 00:32:00,214.04,214.04,213.975,214.005,36200000.0
2006-08-01 00:33:00,214.015,214.02,213.985,214.002,35100000.0
2006-08-01 00:34:00,214.006,214.022,214.006,214.022,53100000.0
2006-08-01 00:35:00,214.013,214.036,214.004,214.036,64200000.0
2006-08-01 00:36:00,214.03,214.038,213.992,213.992,74600000.0
2006-08-01 00:37:00,213.992,214.009,213.988,213.995,76900000.0
2006-08-01 00:38:00,213.993,214.005,213.984,213.985,38500000.0
2006-08-01 00:39:00,213.975,213.975,213.958,213.958,38800000.0
2006-08-01 00:40:00,213.96,213.965,213.939,213.939,31200000.0
2006-08-01 00:41:00,213.939,213.965,213.937,213.965,24800000.0
2006-08-01 00:42:00,213.968,213.971,213.955,213.955,36000000.0
2006-08-01 00:43:00,213.967,213.967,213.913,213.913,33700000.0
2006-08-01 00:44:00,213.918,213.989,213.918,213.959,53800000.0
2006-08-01 00:45:00,213.943,213.962,213.943,213.946,54600000.0
2006-08-01 00:46:00,213.944,213.977,213.944,213.969,22700000.0
2006-08-01 00:47:00,213.979,213.987,213.962,213.98,34600000.0
2006-08-01 00:48:00,213.976,213.991,213.958,213.958,39700000.0
2006-08-01 00:49:00,213.946,213.984,213.946,213.981,98600001.0
2006-08-01 00:50:00,214.002,214.002,213.975,213.987,60200000.0
2006-08-01 00:51:00,213.973,213.973,213.928,213.94,53700000.0
2006-08-01 00:52:00,213.921,213.935,213.903,213.908,60400001.0
2006-08-01 00:53:00,213.886,213.921,213.881,213.917,40000000.0
2006-08-01 00:54:00,213.901,213.906,213.88,213.902,41200000.0
2006-08-01 00:55:00,213.911,213.916,213.894,213.894,48099999.0
2006-08-01 00:56:00,213.893,213.897,213.889,213.892,40400000.0
2006-08-01 00:57:00,213.895,213.899,213.881,213.899,32300000.0
2006-08-01 00:58:00,213.874,213.893,213.874,213.88,64700000.0
2006-08-01 00:59:00,213.875,213.888,213.867,213.875,38000000.0
2006-08-01 01:00:00,213.883,213.891,213.876,213.876,78400000.0
2006-08-01 01:01:00,213.872,213.878,213.847,213.847,51200000.0
2006-08-01 01:02:00,213.85,213.872,213.85,213.867,37400000.0
2006-08-01 01:03:00,213.862,213.862,213.843,213.856,63500001.0
2006-08-01 01:04:00,213.847,213.858,213.836,213.836,83700002.0
2006-08-01 01:05:00,213.833,213.833,213.81,213.825,16500000.0
2006-08-01 01:06:00,213.836,213.836,213.803,213.806,64200000.0
2006-08-01 01:07:00,213.813,213.817,213.811,213.817,59700001.0
2006-08-01 01:08:00,213.829,213.834,213.825,213.825,31800000.0
2006-08-01 01:09:00,213.835,213.87,213.835,213.851,39900000.0
2006-08-01 01:10:00,213.845,213.884,213.844,213.853,46700000.0
2006-08-01 01:11:00,213.849,213.853,213.829,213.843,58300001.0
2006-08-01 01:12:00,213.86,213.867,213.848,213.848,30600000.0
2006-08-01 01:13:00,213.837,213.867,213.835,213.867,27000000.0
2006-08-01 01:14:00,213.86,213.873,213.845,213.845,85100000.0
2006-08-01 01:15:00,213.875,213.893,213.865,213.882,25500000.0
2006-08-01 01:16:00,213.893,213.925,213.893,213.922,42900001.0
2006-08-01 01:17:00,213.929,213.943,213.918,213.938,37900001.0
2006-08-01 01:18:00,213.948,213.963,213.938,213.963,40200000.0
2006-08-01 01:19:00,213.97,213.986,213.962,213.97,79200000.0
2006-08-01 01:20:00,213.972,213.977,213.962,213.962,68699999.0
2006-08-01 01:21:00,213.972,213.972,213.953,213.968,77400000.0
2006-08-01 01:22:00,213.966,213.966,213.938,213.948,58000001.0
2006-08-01 01:23:00,213.938,213.944,213.9,213.9,52000000.0
2006-08-01 01:24:00,213.913,213.943,213.913,213.937,52500000.0
2006-08-01 01:25:00,213.923,213.95,213.92,213.95,52000000.0
2006-08-01 01:26:00,213.945,213.958,213.942,213.942,61100000.0
2006-08-01 01:27:00,213.932,213.932,213.898,213.898,38000000.0
2006-08-01 01:28:00,213.914,213.914,213.875,213.897,55700000.0
2006-08-01 01:29:00,213.9,213.91,213.89,213.9,62900001.0
2006-08-01 01:30:00,213.885,213.885,213.84,213.847,49100001.0
2006-08-01 01:31:00,213.836,213.875,213.833,213.847,45200000.0
2006-08-01 01:32:00,213.866,213.891,213.866,213.874,26100000.0
2006-08-01 01:33:00,213.864,213.868,213.849,213.868,32000000.0
2006-08-01 01:34:00,213.881,213.881,213.853,213.86,56700000.0
2006-08-01 01:35:00,213.865,213.876,213.865,213.874,37800000.0
2006-08-01 01:36:00,213.886,213.912,213.886,213.892,37000000.0
2006-08-01 01:37:00,213.901,213.92,213.889,213.903,37500000.0
2006-08-01 01:38:00,213.884,213.929,213.884,213.929,34300000.0
2006-08-01 01:39:00,213.934,213.934,213.904,213.929,33800000.0
2006-08-01 01:40:00,213.932,213.939,213.913,213.916,56300001.0
2006-08-01 01:41:00,213.921,213.935,213.916,213.926,25600000.0
2006-08-01 01:42:00,213.948,213.948,213.939,213.939,22200000.0
2006-08-01 01:43:00,213.922,213.951,213.922,213.951,65300000.0
2006-08-01 01:44:00,213.952,213.971,213.947,213.958,28000000.0
2006-08-01 01:45:00,213.959,213.96,213.943,213.948,58200000.0
2006-08-01 01:46:00,213.948,213.979,213.943,213.979,59999999.0
2006-08-01 01:47:00,213.965,213.986,213.965,213.977,74100000.0
2006-08-01 01:48:00,213.978,213.983,213.978,213.983,15500000.0
2006-08-01 01:49:00,214.001,214.001,213.967,213.969,20900000.0
2006-08-01 01:50:00,213.97,213.975,213.957,213.967,60400000.0
2006-08-01 01:51:00,213.95,213.991,213.95,213.99,49899999.0
2006-08-01 01:52:00,213.983,213.993,213.966,213.972,35100000.0
2006-08-01 01:53:00,213.953,213.969,213.943,213.943,38900000.0
2006-08-01 01:54:00,213.955,213.969,213.941,213.96,78300000.0
2006-08-01 01:55:00,213.963,213.974,213.954,213.967,45000000.0
2006-08-01 01:56:00,213.967,213.991,213.965,213.97,16900000.0
2006-08-01 01:57:00,213.972,213.984,213.968,213.982,31600000.0
2006-08-01 01:58:00,213.975,213.991,213.97,213.991,49300000.0
2006-08-01 01:59:00,213.998,214.005,213.965,213.965,51000000.0
2006-08-01 02:00:00,213.955,213.98,213.955,213.97,24300000.0
2006-08-01 02:01:00,213.969,213.976,213.956,213.956,48900000.0
2006-08-01 02:02:00,213.978,213.986,213.957,213.976,31000000.0
2006-08-01 02:03:00,213.978,213.987,213.971,213.978,57100002.0
2006-08-01 02:04:00,213.986,214.005,213.973,213.992,29100000.0
2006-08-01 02:05:00,214.007,214.016,214.003,214.005,37200000.0
2006-08-01 02:06:00,214.001,214.01,213.994,214.004,16400000.0
2006-08-01 02:07:00,214.005,214.005,213.978,213.978,34800000.0
2006-08-01 02:08:00,213.98,213.99,213.968,213.98,51800000.0
2006-08-01 02:09:00,213.984,214.0,213.984,214.0,34600000.0
2006-08-01 02:10:00,214.005,214.01,213.992,213.992,61400000.0
2006-08-01 02:11:00,213.98,213.985,213.98,213.985,66100001.0
2006-08-01 02:12:00,213.984,214.004,213.935,213.935,20800000.0
2006-08-01 02:13:00,213.9,213.9,213.878,213.887,72700000.0
2006-08-01 02:14:00,213.878,213.878,213.817,213.863,58400000.0
2006-08-01 02:15:00,213.873,213.909,213.873,213.885,47000000.0
2006-08-01 02:16:00,213.883,213.9,213.88,213.89,42400000.0
2006-08-01 02:17:00,213.897,213.903,213.878,213.889,42500000.0
2006-08-01 02:18:00,213.881,213.901,213.881,213.883,72399999.0
2006-08-01 02:19:00,213.878,213.892,213.875,213.879,90700000.0
2006-08-01 02:20:00,213.89,213.907,213.841,213.841,45100001.0
2006-08-01 02:21:00,213.834,213.84,213.826,213.84,45100000.0
2006-08-01 02:22:00,213.831,213.837,213.817,213.817,72600000.0
2006-08-01 02:23:00,213.818,213.819,213.796,213.796,57100000.0
2006-08-01 02:24:00,213.797,213.839,213.797,213.839,45800000.0
2006-08-01 02:25:00,213.875,213.88,213.84,213.863,62499999.0
2006-08-01 02:26:00,213.883,213.909,213.883,213.893,81600001.0
2006-08-01 02:27:00,213.898,213.912,213.885,213.895,62800000.0
2006-08-01 02:28:00,213.887,213.921,213.887,213.887,35700000.0
2006-08-01 02:29:00,213.892,213.91,213.892,213.907,57200000.0
2006-08-01 02:30:00,213.907,213.923,213.881,213.881,65200001.0
2006-08-01 02:31:00,213.903,213.903,213.865,213.872,66800000.0
2006-08-01 02:32:00,213.875,213.885,213.875,213.877,35800000.0
2006-08-01 02:33:00,213.872,213.879,213.863,213.867,50500000.0
2006-08-01 02:34:00,213.863,213.87,213.857,213.87,17500000.0
2006-08-01 02:35:00,213.864,213.864,213.847,213.864,50000000.0
2006-08-01 02:36:00,213.864,213.865,213.824,213.844,42300000.0
2006-08-01 02:37:00,213.85,213.865,213.837,213.853,63699999.0
2006-08-01 02:38:00,213.829,213.86,213.829,213.853,37900000.0
2006-08-01 02:39:00,213.849,213.868,213.841,213.846,27700000.0
2006-08-01 02:40:00,213.842,213.857,213.839,213.839,57600000.0
2006-08-01 02:41:00,213.868,213.899,213.863,213.886,54300000.0
2006-08-01 02:42:00,213.88,213.88,213.868,213.869,27400000.0
2006-08-01 02:43:00,213.893,213.903,213.876,213.888,39800000.0
2006-08-01 02:44:00,213.879,213.928,213.879,213.928,38100000.0
2006-08-01 02:45:00,213.917,213.917,213.902,213.91,45300000.0
2006-08-01 02:46:00,213.897,213.92,213.897,213.912,44999999.0
2006-08-01 02:47:00,213.917,213.933,213.906,213.933,16800000.0
2006-08-01 02:48:00,213.939,213.947,213.924,213.924,44100000.0
2006-08-01 02:49:00,213.925,213.939,213.925,213.937,45299999.0
2006-08-01 02:50:00,213.936,213.95,213.93,213.94,59500001.0
2006-08-01 02:51:00,213.973,213.983,213.959,213.982,32200000.0
2006-08-01 02:52:00,213.967,213.995,213.967,213.979,27200000.0
2006-08-01 02:53:00,213.97,213.973,213.938,213.945,38400000.0
2006-08-01 02:54:00,213.949,213.975,213.937,213.966,40800000.0
2006-08-01 02:55:00,213.946,213.95,213.927,213.95,39500000.0
2006-08-01 02:56:00,213.939,213.939,213.915,213.926,36100000.0
2006-08-01 02:57:00,213.95,213.95,213.941,213.948,57200000.0
2006-08-01 02:58:00,213.945,213.945,213.915,213.937,36200000.0
2006-08-01 02:59:00,213.933,213.96,213.92,213.92,71000000.0
2006-08-01 03:00:00,213.909,213.92,213.896,213.913,28200000.0
2006-08-01 03:01:00,213.931,213.931,213.866,213.869,69100001.0
2006-08-01 03:02:00,213.869,213.907,213.869,213.895,31600000.0
2006-08-01 03:03:00,213.897,213.897,213.878,213.881,31200000.0
2006-08-01 03:04:00,213.884,213.884,213.848,213.85,67500000.0
2006-08-01 03:05:00,213.856,213.893,213.856,213.881,23500000.0
2006-08-01 03:06:00,213.898,213.929,213.898,213.927,32800000.0
2006-08-01 03:07:00,213.894,213.919,213.878,213.912,71200000.0
2006-08-01 03:08:00,213.92,213.92,213.909,213.91,44500001.0
2006-08-01 03:09:00,213.923,213.939,213.911,213.939,38200000.0
2006-08-01 03:10:00,213.934,213.966,213.921,213.921,69200001.0
2006-08-01 03:11:00,213.92,213.931,213.915,213.915,42300000.0
2006-08-01 03:12:00,213.929,213.943,213.929,213.936,27600000.0
2006-08-01 03:13:00,213.944,213.946,213.936,213.938,31900000.0
2006-08-01 03:14:00,213.939,213.953,213.938,213.938,54900000.0
2006-08-01 03:15:00,213.941,213.945,213.921,213.945,58900000.0
2006-08-01 03:16:00,213.948,213.948,213.933,213.933,36400001.0
2006-08-01 03:17:00,213.913,213.915,213.886,213.915,28400000.0
2006-08-01 03:18:00,213.929,213.929,213.892,213.907,46800000.0
2006-08-01 03:19:00,213.909,213.909,213.895,213.905,56300000.0
2006-08-01 03:20:00,213.908,213.921,213.895,213.899,59900001.0
2006-08-01 03:21:00,213.918,213.945,213.917,213.929,83900000.0
2006-08-01 03:22:00,213.92,213.942,213.918,213.918,66800001.0
2006-08-01 03:23:00,213.93,213.93,213.91,213.91,53200001.0
2006-08-01 03:24:00,213.922,213.93,213.915,213.928,75900001.0
2006-08-01 03:25:00,213.92,213.925,213.909,213.911,41100000.0
2006-08-01 03:26:00,213.907,213.921,213.907,213.909,60600000.0
2006-08-01 03:27:00,213.896,213.897,213.874,213.874,40800000.0
2006-08-01 03:28:00,213.878,213.888,213.87,213.888,54800000.0
2006-08-01 03:29:00,213.9,213.911,213.899,213.899,47600000.0
2006-08-01 03:30:00,213.879,213.883,213.849,213.849,30400000.0
2006-08-01 03:31:00,213.875,213.892,213.875,213.887,85900001.0
2006-08-01 03:32:00,213.881,213.881,213.85,213.86,70000000.0
2006-08-01 03:33:00,213.862,213.87,213.861,213.87,29100000.0
2006-08-01 03:34:00,213.873,213.895,213.871,213.878,46000001.0
2006-08-01 03:35:00,213.869,213.886,213.869,213.875,60200000.0
2006-08-01 03:36:00,213.875,213.88,213.865,213.872,68500001.0
2006-08-01 03:37:00,213.895,213.9,213.895,213.899,32000000.0
2006-08-01 03:38:00,213.904,213.915,213.889,213.915,32200000.0
2006-08-01 03:39:00,213.903,213.935,213.895,213.935,17100000.0
2006-08-01 03:40:00,213.926,213.946,213.925,213.933,37599999.0
2006-08-01 03:41:00,213.935,213.935,213.795,213.798,84400000.0
2006-08-01 03:42:00,213.805,213.866,213.805,213.86,48700000.0
2006-08-01 03:43:00,213.861,213.861,213.802,213.811,51800000.0
2006-08-01 03:44:00,213.813,213.831,213.792,213.831,38100000.0
2006-08-01 03:45:00,213.837,213.866,213.837,213.856,67799998.0
2006-08-01 03:46:00,213.852,213.883,213.837,213.837,87600001.0
2006-08-01 03:47:00,213.834,213.837,213.813,213.834,50900000.0
2006-08-01 03:48:00,213.825,213.843,213.824,213.843,30500000.0
2006-08-01 03:49:00,213.841,213.846,213.835,213.835,33600000.0
2006-08-01 03:50:00,213.825,213.835,213.825,213.835,15900000.0
2006-08-01 03:51:00,213.825,213.827,213.803,213.803,54799999.0
2006-08-01 03:52:00,213.804,213.807,213.791,213.807,67300000.0
2006-08-01 03:53:00,213.807,213.813,213.799,213.811,21100000.0
2006-08-01 03:54:00,213.817,213.83,213.814,213.83,17300000.0
2006-08-01 03:55:00,213.843,213.844,213.83,213.84,38400000.0
2006-08-01 03:56:00,213.831,213.876,213.831,213.868,104899999.0
2006-08-01 03:57:00,213.858,213.858,213.806,213.807,75300001.0
2006-08-01 03:58:00,213.803,213.806,213.788,213.793,76599998.0
2006-08-01 03:59:00,213.75,213.75,213.69,213.723,75100000.0
2006-08-01 04:00:00,213.722,213.733,213.719,213.724,54300001.0
2006-08-01 04:01:00,213.727,213.747,213.727,213.741,53000000.0
2006-08-01 04:02:00,213.737,213.781,213.734,213.763,88700000.0
2006-08-01 04:03:00,213.774,213.774,213.726,213.764,50300000.0
2006-08-01 04:04:00,213.766,213.774,213.76,213.76,40200000.0
2006-08-01 04:05:00,213.763,213.808,213.763,213.795,50600001.0
2006-08-01 04:06:00,213.812,213.83,213.81,213.827,64100000.0
2006-08-01 04:07:00,213.831,213.833,213.814,213.814,47100001.0
2006-08-01 04:08:00,213.84,213.84,213.825,213.84,70800000.0
2006-08-01 04:09:00,213.83,213.836,213.817,213.83,53000000.0
2006-08-01 04:10:00,213.851,213.851,213.805,213.806,48900000.0
2006-08-01 04:11:00,213.806,213.81,213.793,213.802,80000000.0
2006-08-01 04:12:00,213.796,213.808,213.785,213.785,62399999.0
2006-08-01 04:13:00,213.792,213.817,213.792,213.81,34600000.0
2006-08-01 04:14:00,213.8,213.821,213.799,213.809,54100000.0
2006-08-01 04:15:00,213.813,213.84,213.809,213.84,63600000.0
2006-08-01 04:16:00,213.831,213.85,213.831,213.839,43400000.0
2006-08-01 04:17:00,213.839,213.839,213.83,213.836,49200000.0
2006-08-01 04:18:00,213.828,213.842,213.828,213.842,4400000.0
2006-08-01 04:19:00,213.84,213.858,213.834,213.858,38800000.0
2006-08-01 04:20:00,213.849,213.849,213.817,213.817,35600000.0
2006-08-01 04:21:00,213.819,213.836,213.819,213.836,22500000.0
2006-08-01 04:22:00,213.834,213.86,213.831,213.847,61700000.0
2006-08-01 04:23:00,213.859,213.874,213.843,213.874,40000000.0
2006-08-01 04:24:00,213.869,213.872,213.854,213.865,62500001.0
2006-08-01 04:25:00,213.847,213.87,213.847,213.867,45000000.0
2006-08-01 04:26:00,213.868,213.878,213.854,213.858,52600000.0
2006-08-01 04:27:00,213.834,213.872,213.824,213.851,48500000.0
2006-08-01 04:28:00,213.84,213.842,213.821,213.825,28300000.0
2006-08-01 04:29:00,213.854,213.881,213.845,213.86,49100000.0
2006-08-01 04:30:00,213.887,213.912,213.887,213.911,66500000.0
2006-08-01 04:31:00,213.92,213.92,213.888,213.901,47400000.0
2006-08-01 04:32:00,213.907,213.935,213.898,213.935,37100000.0
2006-08-01 04:33:00,213.944,213.969,213.927,213.969,73100000.0
2006-08-01 04:34:00,213.954,213.954,213.934,213.944,71000000.0
2006-08-01 04:35:00,213.937,213.937,213.923,213.923,5200000.0
2006-08-01 04:36:00,213.913,213.949,213.913,213.949,41200000.0
2006-08-01 04:37:00,213.948,213.955,213.935,213.941,40300000.0
2006-08-01 04:38:00,213.945,213.945,213.925,213.94,24600000.0
2006-08-01 04:39:00,213.939,213.945,213.919,213.945,29300000.0
2006-08-01 04:40:00,213.948,213.949,213.938,213.945,59099999.0
2006-08-01 04:41:00,213.946,213.955,213.931,213.955,41200000.0
2006-08-01 04:42:00,213.954,213.961,213.945,213.947,48600001.0
2006-08-01 04:43:00,213.962,213.975,213.953,213.957,31800000.0
2006-08-01 04:44:00,213.975,213.979,213.963,213.978,35600000.0
2006-08-01 04:45:00,213.967,213.98,213.958,213.976,41800000.0
2006-08-01 04:46:00,213.976,213.977,213.953,213.953,19500000.0
2006-08-01 04:47:00,213.958,214.011,213.958,214.011,48500001.0
2006-08-01 04:48:00,214.004,214.004,213.983,213.992,50000001.0
2006-08-01 04:49:00,213.986,214.015,213.984,214.007,59300000.0
2006-08-01 04:50:00,214.005,214.005,213.981,213.992,44299999.0
2006-08-01 04:51:00,213.98,213.98,213.956,213.972,13100000.0
2006-08-01 04:52:00,213.964,213.967,213.951,213.967,71000000.0
2006-08-01 04:53:00,213.975,213.975,213.946,213.954,35200000.0
2006-08-01 04:54:00,213.969,213.999,213.967,213.985,51400000.0
2006-08-01 04:55:00,213.986,213.998,213.965,213.965,75900000.0
2006-08-01 04:56:00,213.977,214.001,213.975,213.987,54200000.0
2006-08-01 04:57:00,213.994,213.996,213.978,213.983,55000000.0
2006-08-01 04:58:00,213.98,214.011,213.98,214.01,66999999.0
2006-08-01 04:59:00,214.01,214.01,213.983,213.988,12700000.0
2006-08-01 05:00:00,214.002,214.023,213.999,214.023,67800000.0
2006-08-01 05:01:00,214.024,214.035,214.021,214.027,93000001.0
2006-08-01 05:02:00,214.02,214.03,214.012,214.02,37000000.0
2006-08-01 05:03:00,214.02,214.022,214.015,214.022,35800000.0
2006-08-01 05:04:00,214.026,214.034,214.026,214.03,43200000.0
2006-08-01 05:05:00,214.03,214.03,214.017,214.025,61100000.0
2006-08-01 05:06:00,214.013,214.028,214.011,214.011,20700000.0
2006-08-01 05:07:00,214.023,214.044,214.003,214.003,40300000.0
2006-08-01 05:08:00,214.0,214.031,214.0,214.012,79600000.0
2006-08-01 05:09:00,214.005,214.025,214.005,214.025,36800000.0
2006-08-01 05:10:00,214.017,214.022,213.996,214.008,70300000.0
2006-08-01 05:11:00,214.013,214.032,214.007,214.019,42200000.0
2006-08-01 05:12:00,214.0,214.005,213.995,214.005,32100000.0
2006-08-01 05:13:00,214.002,214.015,213.99,213.995,59200000.0
2006-08-01 05:14:00,214.005,214.01,213.995,214.003,62800001.0
2006-08-01 05:15:00,214.003,214.006,213.994,213.994,35200000.0
2006-08-01 05:16:00,214.005,214.016,214.004,214.01,58300001.0
2006-08-01 05:17:00,214.0,214.007,213.99,214.0,25800000.0
2006-08-01 05:18:00,214.009,214.021,214.007,214.007,57800000.0
2006-08-01 05:19:00,214.011,214.037,214.011,214.024,52900000.0
2006-08-01 05:20:00,214.05,214.063,214.05,214.056,21100000.0
2006-08-01 05:21:00,214.057,214.069,214.05,214.063,51300000.0
2006-08-01 05:22:00,214.089,214.125,214.063,214.063,69200000.0
2006-08-01 05:23:00,214.058,214.077,214.053,214.053,58799999.0
2006-08-01 05:24:00,214.047,214.047,213.995,213.995,73100000.0
2006-08-01 05:25:00,214.002,214.032,214.002,214.032,95500000.0
2006-08-01 05:26:00,214.03,214.038,214.02,214.038,24600000.0
2006-08-01 05:27:00,214.046,214.048,214.038,214.047,41400000.0
2006-08-01 05:28:00,214.052,214.052,214.032,214.051,18200000.0
2006-08-01 05:29:00,214.049,214.066,214.049,214.066,30800000.0
2006-08-01 05:30:00,214.076,214.078,214.055,214.058,40300000.0
2006-08-01 05:31:00,214.05,214.05,214.037,214.037,40000000.0
2006-08-01 05:32:00,214.061,214.068,214.057,214.064,94700002.0
2006-08-01 05:33:00,214.068,214.093,214.059,214.078,69800001.0
2006-08-01 05:34:00,214.087,214.087,214.083,214.083,8100000.0
2006-08-01 05:35:00,214.085,214.085,214.07,214.08,71700000.0
2006-08-01 05:36:00,214.071,214.071,214.036,214.036,41600000.0
2006-08-01 05:37:00,214.036,214.041,214.007,214.007,23800000.0
2006-08-01 05:38:00,214.009,214.011,213.993,213.995,62100000.0
2006-08-01 05:39:00,213.999,213.999,213.977,213.978,38700000.0
2006-08-01 05:40:00,213.987,213.998,213.987,213.996,29700000.0
2006-08-01 05:41:00,213.964,213.99,213.962,213.99,59000000.0
2006-08-01 05:42:00,213.978,213.978,213.958,213.966,45800000.0
2006-08-01 05:43:00,213.965,213.985,213.965,213.968,33000000.0
2006-08-01 05:44:00,213.98,213.982,213.96,213.982,66800000.0
2006-08-01 05:45:00,213.982,213.982,213.972,213.977,60200000.0
2006-08-01 05:46:00,213.972,213.992,213.972,213.98,54000001.0
2006-08-01 05:47:00,213.981,213.981,213.967,213.969,66500000.0
2006-08-01 05:48:00,213.971,213.971,213.946,213.956,46600000.0
2006-08-01 05:49:00,213.94,213.951,213.929,213.951,44800000.0
2006-08-01 05:50:00,213.936,213.951,213.936,213.945,71000000.0
2006-08-01 05:51:00,213.929,213.929,213.894,213.903,73600002.0
2006-08-01 05:52:00,213.94,213.945,213.916,213.934,38300000.0
2006-08-01 05:53:00,213.918,213.928,213.915,213.928,42000000.0
2006-08-01 05:54:00,213.916,213.919,213.916,213.919,20300000.0
2006-08-01 05:55:00,213.897,213.911,213.885,213.885,34000000.0
2006-08-01 05:56:00,213.882,213.892,213.854,213.87,55300000.0
2006-08-01 05:57:00,213.901,213.901,213.88,213.88,38400000.0
2006-08-01 05:58:00,213.896,213.914,213.89,213.893,65800001.0
2006-08-01 05:59:00,213.891,213.905,213.888,213.891,69800000.0
2006-08-01 06:00:00,213.872,213.872,213.817,213.824,40200000.0
2006-08-01 06:01:00,213.847,213.892,213.847,213.871,52700000.0
2006-08-01 06:02:00,213.871,213.871,213.84,213.84,58300000.0
2006-08-01 06:03:00,213.823,213.836,213.817,213.817,46800000.0
2006-08-01 06:04:00,213.815,213.843,213.813,213.843,23600000.0
2006-08-01 06:05:00,213.845,213.845,213.818,213.84,20000000.0
2006-08-01 06:06:00,213.825,213.844,213.817,213.835,98700002.0
2006-08-01 06:07:00,213.836,213.836,213.816,213.823,29300000.0
2006-08-01 06:08:00,213.796,213.832,213.796,213.822,30000000.0
2006-08-01 06:09:00,213.807,213.807,213.772,213.777,47400001.0
2006-08-01 06:10:00,213.783,213.789,213.778,213.778,67500000.0
2006-08-01 06:11:00,213.775,213.782,213.767,213.77,30800000.0
2006-08-01 06:12:00,213.786,213.815,213.786,213.806,22000000.0
2006-08-01 06:13:00,213.805,213.828,213.805,213.823,43100000.0
2006-08-01 06:14:00,213.815,213.815,213.776,213.776,101199999.0
2006-08-01 06:15:00,213.772,213.772,213.753,213.757,40400000.0
2006-08-01 06:16:00,213.756,213.765,213.751,213.765,45300000.0
2006-08-01 06:17:00,213.772,213.776,213.757,213.776,27000000.0
2006-08-01 06:18:00,213.762,213.792,213.762,213.791,42300000.0
2006-08-01 06:19:00,213.802,213.802,213.754,213.761,40000000.0
2006-08-01 06:20:00,213.779,213.796,213.773,213.781,53600001.0
2006-08-01 06:21:00,213.757,213.771,213.757,213.77,90999999.0
2006-08-01 06:22:00,213.775,213.801,213.775,213.788,40800000.0
2006-08-01 06:23:00,213.805,213.81,213.784,213.798,55900000.0
2006-08-01 06:24:00,213.792,213.814,213.792,213.793,45900000.0
2006-08-01 06:25:00,213.786,213.801,213.786,213.79,28800000.0
2006-08-01 06:26:00,213.788,213.799,213.783,213.791,64200001.0
2006-08-01 06:27:00,213.765,213.778,213.765,213.775,47600000.0
2006-08-01 06:28:00,213.773,213.788,213.773,213.788,27300000.0
2006-08-01 06:29:00,213.79,213.805,213.784,213.795,79600000.0
2006-08-01 06:30:00,213.785,213.785,213.777,213.781,25900000.0
2006-08-01 06:31:00,213.775,213.78,213.755,213.778,77800001.0
2006-08-01 06:32:00,213.763,213.773,213.754,213.754,22600000.0
2006-08-01 06:33:00,213.762,213.775,213.762,213.763,26700000.0
2006-08-01 06:34:00,213.763,213.784,213.763,213.771,36700000.0
2006-08-01 06:35:00,213.756,213.761,213.74,213.749,41100000.0
2006-08-01 06:36:00,213.76,213.773,213.755,213.773,49000000.0
2006-08-01 06:37:00,213.77,213.77,213.749,213.749,11200000.0
2006-08-01 06:38:00,213.768,213.772,213.756,213.756,26100000.0
2006-08-01 06:39:00,213.764,213.783,213.76,213.767,64100000.0
2006-08-01 06:40:00,213.766,213.783,213.761,213.768,87499999.0
2006-08-01 06:41:00,213.757,213.772,213.752,213.771,29800000.0
2006-08-01 06:42:00,213.766,213.767,213.736,213.746,74300000.0
2006-08-01 06:43:00,213.752,213.761,213.736,213.74,29600000.0
2006-08-01 06:44:00,213.741,213.741,213.728,213.728,50700000.0
2006-08-01 06:45:00,213.735,213.741,213.726,213.739,35600000.0
2006-08-01 06:46:00,213.725,213.738,213.725,213.729,66200000.0
2006-08-01 06:47:00,213.719,213.746,213.719,213.736,47200000.0
2006-08-01 06:48:00,213.737,213.739,213.71,213.739,37900000.0
2006-08-01 06:49:00,213.718,213.731,213.718,213.721,33300000.0
2006-08-01 06:50:00,213.719,213.745,213.711,213.732,68400001.0
2006-08-01 06:51:00,213.759,213.759,213.739,213.756,49400000.0
2006-08-01 06:52:00,213.756,213.756,213.734,213.753,57400000.0
2006-08-01 06:53:00,213.748,213.766,213.736,213.749,77599999.0
2006-08-01 06:54:00,213.752,213.783,213.752,213.766,75000000.0
2006-08-01 06:55:00,213.765,213.794,213.755,213.794,41100001.0
2006-08-01 06:56:00,213.783,213.783,213.744,213.755,30400000.0
2006-08-01 06:57:00,213.745,213.752,213.715,213.728,63400000.0
2006-08-01 06:58:00,213.71,213.731,213.71,213.73,37100000.0
2006-08-01 06:59:00,213.728,213.734,213.709,213.729,64400000.0
2006-08-01 07:00:00,213.726,213.735,213.716,213.727,50400001.0
2006-08-01 07:01:00,213.729,213.729,213.714,213.728,12300000.0
2006-08-01 07:02:00,213.739,213.759,213.724,213.759,38900000.0
2006-08-01 07:03:00,213.761,213.788,213.75,213.788,70099999.0
2006-08-01 07:04:00,213.766,213.794,213.766,213.791,18200000.0
2006-08-01 07:05:00,213.8,213.813,213.792,213.799,72700000.0
2006-08-01 07:06:00,213.785,213.785,213.728,213.73,44300000.0
2006-08-01 07:07:00,213.744,213.763,213.744,213.759,34800000.0
2006-08-01 07:08:00,213.767,213.767,213.707,213.711,37500000.0
2006-08-01 07:09:00,213.704,213.732,213.699,213.7,49000000.0
2006-08-01 07:10:00,213.7,213.704,213.685,213.69,53000000.0
2006-08-01 07:11:00,213.719,213.779,213.712,213.779,44300000.0
2006-08-01 07:12:00,213.807,213.815,213.782,213.798,47800000.0
2006-08-01 07:13:00,213.785,213.792,213.766,213.789,55400000.0
2006-08-01 07:14:00,213.771,213.784,213.753,213.76,54200001.0
2006-08-01 07:15:00,213.743,213.746,213.717,213.717,39700000.0
2006-08-01 07:16:00,213.74,213.74,213.716,213.72,51200000.0
2006-08-01 07:17:00,213.727,213.739,213.713,213.717,58400000.0
2006-08-01 07:18:00,213.718,213.76,213.718,213.733,87999999.0
2006-08-01 07:19:00,213.738,213.738,213.668,213.673,78500000.0
2006-08-01 07:20:00,213.673,213.704,213.673,213.704,28600000.0
2006-08-01 07:21:00,213.7,213.719,213.696,213.696,41200000.0
2006-08-01 07:22:00,213.684,213.684,213.664,213.673,46999999.0
2006-08-01 07:23:00,213.67,213.67,213.644,213.664,71699998.0
2006-08-01 07:24:00,213.641,213.641,213.597,213.637,23900000.0
2006-08-01 07:25:00,213.637,213.646,213.591,213.598,108500001.0
2006-08-01 07:26:00,213.583,213.603,213.56,213.6,34100000.0
2006-08-01 07:27:00,213.597,213.616,213.596,213.616,59700000.0
2006-08-01 07:28:00,213.623,213.673,213.618,213.639,61700000.0
2006-08-01 07:29:00,213.645,213.645,213.622,213.627,58400000.0
2006-08-01 07:30:00,213.623,213.654,213.623,213.654,40000000.0
2006-08-01 07:31:00,213.656,213.668,213.641,213.648,51700000.0
2006-08-01 07:32:00,213.645,213.667,213.645,213.667,38500000.0
2006-08-01 07:33:00,213.658,213.695,213.658,213.682,24000000.0
2006-08-01 07:34:00,213.682,213.696,213.676,213.676,61399999.0
2006-08-01 07:35:00,213.7,213.7,213.675,213.691,52800000.0
2006-08-01 07:36:00,213.686,213.686,213.647,213.66,31000000.0
2006-08-01 07:37:00,213.657,213.675,213.657,213.657,67800000.0
2006-08-01 07:38:00,213.636,213.636,213.609,213.619,45000000.0
2006-08-01 07:39:00,213.622,213.633,213.616,213.621,50700001.0
2006-08-01 07:40:00,213.63,213.637,213.605,213.605,60200000.0
2006-08-01 07:41:00,213.601,213.603,213.575,213.58,51800000.0
2006-08-01 07:42:00,213.608,213.642,213.608,213.608,40900001.0
2006-08-01 07:43:00,213.595,213.617,213.587,213.616,67400000.0
2006-08-01 07:44:00,213.633,213.643,213.632,213.633,31600000.0
2006-08-01 07:45:00,213.638,213.648,213.627,213.634,73700001.0
2006-08-01 07:46:00,213.633,213.67,213.633,213.661,28000000.0
2006-08-01 07:47:00,213.658,213.658,213.631,213.638,50799999.0
2006-08-01 07:48:00,213.631,213.661,213.631,213.661,38400000.0
2006-08-01 07:49:00,213.671,213.685,213.668,213.675,46800000.0
2006-08-01 07:50:00,213.658,213.669,213.652,213.653,51000000.0
2006-08-01 07:51:00,213.658,213.672,213.628,213.672,55100000.0
2006-08-01 07:52:00,213.663,213.687,213.663,213.679,62100000.0
2006-08-01 07:53:00,213.681,213.682,213.668,213.682,57500000.0
2006-08-01 07:54:00,213.671,213.7,213.661,213.666,63400000.0
2006-08-01 07:55:00,213.638,213.673,213.638,213.664,42600000.0
2006-08-01 07:56:00,213.661,213.681,213.651,213.653,56100000.0
2006-08-01 07:57:00,213.645,213.645,213.593,213.593,66600000.0
2006-08-01 07:58:00,213.59,213.609,213.59,213.592,99200000.0
2006-08-01 07:59:00,213.582,213.608,213.573,213.608,43800000.0
2006-08-01 08:00:00,213.624,213.638,213.617,213.617,49800000.0
2006-08-01 08:01:00,213.621,213.641,213.611,213.619,78900000.0
2006-08-01 08:02:00,213.612,213.612,213.59,213.593,35800000.0
2006-08-01 08:03:00,213.585,213.585,213.566,213.574,43000000.0
2006-08-01 08:04:00,213.539,213.588,213.539,213.582,24400000.0
2006-08-01 08:05:00,213.595,213.622,213.595,213.607,76100000.0
2006-08-01 08:06:00,213.618,213.63,213.604,213.63,49899999.0
2006-08-01 08:07:00,213.631,213.656,213.631,213.644,51200001.0
2006-08-01 08:08:00,213.654,213.662,213.641,213.642,64300000.0
2006-08-01 08:09:00,213.667,213.681,213.659,213.659,31700000.0
2006-08-01 08:10:00,213.668,213.687,213.66,213.67,37300000.0
2006-08-01 08:11:00,213.696,213.698,213.68,213.683,75699999.0
2006-08-01 08:12:00,213.687,213.71,213.685,213.698,26400000.0
2006-08-01 08:13:00,213.697,213.697,213.68,213.68,22200000.0
2006-08-01 08:14:00,213.682,213.688,213.671,213.683,59800000.0
2006-08-01 08:15:00,213.684,213.715,213.684,213.697,46600000.0
2006-08-01 08:16:00,213.705,213.705,213.683,213.689,34700000.0
2006-08-01 08:17:00,213.7,213.7,213.687,213.691,59800001.0
2006-08-01 08:18:00,213.692,213.692,213.684,213.684,59599999.0
2006-08-01 08:19:00,213.695,213.73,213.695,213.715,69700000.0
2006-08-01 08:20:00,213.719,213.726,213.716,213.723,23400000.0
2006-08-01 08:21:00,213.728,213.754,213.723,213.734,54700000.0
2006-08-01 08:22:00,213.742,213.754,213.742,213.743,53600001.0
2006-08-01 08:23:00,213.731,213.749,213.711,213.713,72200000.0
2006-08-01 08:24:00,213.71,213.733,213.691,213.733,24900000.0
2006-08-01 08:25:00,213.723,213.739,213.714,213.73,47100001.0
2006-08-01 08:26:00,213.717,213.729,213.697,213.697,50300001.0
2006-08-01 08:27:00,213.686,213.696,213.681,213.684,60200000.0
2006-08-01 08:28:00,213.695,213.716,213.695,213.711,66300000.0
2006-08-01 08:29:00,213.729,213.753,213.729,213.737,17000000.0
2006-08-01 08:30:00,213.73,213.767,213.727,213.763,75299999.0
2006-08-01 08:31:00,213.766,213.772,213.75,213.763,54400000.0
2006-08-01 08:32:00,213.764,213.764,213.731,213.737,38900000.0
2006-08-01 08:33:00,213.733,213.752,213.727,213.743,41400000.0
2006-08-01 08:34:00,213.762,213.795,213.757,213.795,54800000.0
2006-08-01 08:35:00,213.772,213.772,213.749,213.762,38700001.0
2006-08-01 08:36:00,213.748,213.82,213.748,213.82,26300000.0
2006-08-01 08:37:00,213.81,213.828,213.81,213.828,66100000.0
2006-08-01 08:38:00,213.843,213.923,213.843,213.914,80200000.0
2006-08-01 08:39:00,213.927,213.938,213.911,213.928,48300000.0
2006-08-01 08:40:00,213.928,213.938,213.926,213.938,24100000.0
2006-08-01 08:41:00,213.928,213.928,213.903,213.903,32700000.0
2006-08-01 08:42:00,213.91,213.931,213.88,213.931,46599999.0
2006-08-01 08:43:00,213.949,213.959,213.937,213.941,51500000.0
2006-08-01 08:44:00,213.973,214.002,213.952,213.992,87200000.0
2006-08-01 08:45:00,213.967,213.967,213.922,213.922,23900000.0
2006-08-01 08:46:00,213.926,213.944,213.901,213.918,24300000.0
2006-08-01 08:47:00,213.911,213.922,213.877,213.877,59400000.0
2006-08-01 08:48:00,213.876,213.918,213.871,213.918,37500000.0
2006-08-01 08:49:00,213.912,213.937,213.912,213.916,50100000.0
2006-08-01 08:50:00,213.92,213.94,213.92,213.94,49400000.0
2006-08-01 08:51:00,213.929,213.935,213.911,213.925,59700001.0
2006-08-01 08:52:00,213.922,213.925,213.891,213.925,57200000.0
2006-08-01 08:53:00,213.911,213.933,213.911,213.922,42700000.0
2006-08-01 08:54:00,213.929,213.964,213.929,213.957,44800000.0
2006-08-01 08:55:00,213.974,213.979,213.961,213.965,50800000.0
2006-08-01 08:56:00,213.95,213.989,213.95,213.958,60100001.0
2006-08-01 08:57:00,213.945,213.973,213.945,213.973,27100000.0
2006-08-01 08:58:00,213.971,213.971,213.946,213.961,73700000.0
2006-08-01 08:59:00,213.975,213.981,213.951,213.953,76900000.0
2006-08-01 09:00:00,213.946,213.97,213.946,213.958,54400000.0
2006-08-01 09:01:00,213.95,213.954,213.923,213.923,49800000.0
2006-08-01 09:02:00,213.929,213.937,213.897,213.91,62500000.0
2006-08-01 09:03:00,213.924,213.924,213.889,213.889,70600000.0
2006-08-01 09:04:00,213.9,213.902,213.888,213.892,44400000.0
2006-08-01 09:05:00,213.894,213.915,213.893,213.905,63699999.0
2006-08-01 09:06:00,213.891,213.907,213.881,213.9,76300000.0
2006-08-01 09:07:00,213.91,213.91,213.877,213.903,58900000.0
2006-08-01 09:08:00,213.899,213.908,213.896,213.896,39100000.0
2006-08-01 09:09:00,213.91,213.924,213.897,213.915,94899999.0
2006-08-01 09:10:00,213.932,213.932,213.906,213.915,30400000.0
2006-08-01 09:11:00,213.923,213.938,213.923,213.931,20200000.0
2006-08-01 09:12:00,213.93,213.948,213.909,213.948,63800001.0
2006-08-01 09:13:00,213.935,213.935,213.894,213.901,34500000.0
2006-08-01 09:14:00,213.903,213.904,213.894,213.894,25400000.0
2006-08-01 09:15:00,213.906,213.928,213.906,213.909,51000000.0
2006-08-01 09:16:00,213.91,213.945,213.91,213.945,79900000.0
2006-08-01 09:17:00,213.945,213.955,213.944,213.948,51900000.0
2006-08-01 09:18:00,213.941,213.956,213.931,213.946,65400000.0
2006-08-01 09:19:00,213.943,213.945,213.923,213.925,31100000.0
2006-08-01 09:20:00,213.91,213.945,213.91,213.945,19800000.0
2006-08-01 09:21:00,213.944,213.944,213.918,213.93,63100000.0
2006-08-01 09:22:00,213.914,213.925,213.896,213.897,84500001.0
2006-08-01 09:23:00,213.91,213.91,213.888,213.888,31000000.0
2006-08-01 09:24:00,213.883,213.9,213.87,213.9,66599999.0
2006-08-01 09:25:00,213.9,213.9,213.874,213.882,58600000.0
2006-08-01 09:26:00,213.895,213.901,213.891,213.899,63199999.0
2006-08-01 09:27:00,213.898,213.898,213.882,213.885,47900000.0
2006-08-01 09:28:00,213.893,213.94,213.881,213.94,47500000.0
2006-08-01 09:29:00,213.91,213.916,213.871,213.88,60600000.0
2006-08-01 09:30:00,213.87,213.876,213.848,213.875,70400000.0
2006-08-01 09:31:00,213.898,213.925,213.898,213.925,30200000.0
2006-08-01 09:32:00,213.952,214.009,213.952,213.99,28600000.0
2006-08-01 09:33:00,214.0,214.009,213.958,213.958,42500000.0
2006-08-01 09:34:00,213.952,213.952,213.932,213.944,53900000.0
2006-08-01 09:35:00,213.938,213.955,213.92,213.923,55000000.0
2006-08-01 09:36:00,213.936,213.936,213.912,213.912,25400000.0
2006-08-01 09:37:00,213.888,213.888,213.866,213.88,64299999.0
2006-08-01 09:38:00,213.871,213.894,213.871,213.889,19700000.0
2006-08-01 09:39:00,213.904,213.927,213.897,213.904,52799999.0
2006-08-01 09:40:00,213.893,213.908,213.885,213.907,27500000.0
2006-08-01 09:41:00,213.901,213.91,213.89,213.909,56100000.0
2006-08-01 09:42:00,213.902,213.922,213.902,213.92,65900000.0
2006-08-01 09:43:00,213.917,213.917,213.889,213.914,102500002.0
2006-08-01 09:44:00,213.91,213.925,213.889,213.925,69300001.0
2006-08-01 09:45:00,213.931,213.931,213.907,213.912,28000000.0
2006-08-01 09:46:00,213.902,213.921,213.902,213.918,28900000.0
2006-08-01 09:47:00,213.932,213.932,213.899,213.899,33000000.0
2006-08-01 09:48:00,213.904,213.923,213.904,213.923,27800000.0
2006-08-01 09:49:00,213.918,213.95,213.918,213.935,35500000.0
2006-08-01 09:50:00,213.951,214.012,213.951,214.012,113100001.0
2006-08-01 09:51:00,214.026,214.038,214.005,214.005,23200000.0
2006-08-01 09:52:00,214.019,214.046,213.949,213.949,53299999.0
2006-08-01 09:53:00,213.944,213.958,213.937,213.95,28500000.0
2006-08-01 09:54:00,213.946,213.981,213.946,213.956,40400000.0
2006-08-01 09:55:00,213.955,213.979,213.951,213.979,35500000.0
2006-08-01 09:56:00,213.975,213.989,213.964,213.977,39800000.0
2006-08-01 09:57:00,213.965,213.995,213.965,213.976,43400000.0
2006-08-01 09:58:00,214.01,214.045,214.01,214.045,37799999.0
2006-08-01 09:59:00,214.062,214.075,214.038,214.052,72300000.0
2006-08-01 10:00:00,214.054,214.067,214.045,214.056,52800000.0
2006-08-01 10:01:00,214.061,214.082,214.051,214.051,60700001.0
2006-08-01 10:02:00,214.074,214.078,214.05,214.054,35500000.0
2006-08-01 10:03:00,214.046,214.069,214.041,214.069,38400000.0
2006-08-01 10:04:00,214.064,214.104,214.064,214.104,44500000.0
2006-08-01 10:05:00,214.123,214.123,214.078,214.078,41000000.0
2006-08-01 10:06:00,214.08,214.086,214.062,214.062,51600000.0
2006-08-01 10:07:00,214.065,214.075,214.057,214.072,32500000.0
2006-08-01 10:08:00,214.061,214.072,214.057,214.065,65499999.0
2006-08-01 10:09:00,214.082,214.121,214.082,214.109,32200000.0
2006-08-01 10:10:00,214.107,214.111,214.074,214.111,63100000.0
2006-08-01 10:11:00,214.1,214.124,214.099,214.124,30500000.0
2006-08-01 10:12:00,214.116,214.116,214.082,214.099,36900000.0
2006-08-01 10:13:00,214.097,214.11,214.082,214.082,78900001.0
2006-08-01 10:14:00,214.078,214.081,214.072,214.078,15900000.0
2006-08-01 10:15:00,214.085,214.086,214.056,214.075,48600000.0
2006-08-01 10:16:00,214.074,214.082,214.063,214.077,26500000.0
2006-08-01 10:17:00,214.072,214.087,214.072,214.08,37100000.0
2006-08-01 10:18:00,214.083,214.107,214.083,214.102,65299999.0
2006-08-01 10:19:00,214.097,214.097,214.08,214.095,47200000.0
2006-08-01 10:20:00,214.098,214.098,214.07,214.077,88000001.0
2006-08-01 10:21:00,214.067,214.089,214.067,214.075,33300000.0
2006-08-01 10:22:00,214.092,214.092,214.057,214.058,43400000.0
2006-08-01 10:23:00,214.06,214.068,214.051,214.068,40900000.0
2006-08-01 10:24:00,214.069,214.085,214.064,214.08,34300000.0
2006-08-01 10:25:00,214.089,214.104,214.087,214.087,27600000.0
2006-08-01 10:26:00,214.1,214.1,214.062,214.062,30800000.0
2006-08-01 10:27:00,214.064,214.068,214.051,214.065,45500000.0
2006-08-01 10:28:00,214.052,214.052,214.019,214.024,34300000.0
2006-08-01 10:29:00,214.044,214.044,214.001,214.007,29700000.0
2006-08-01 10:30:00,213.994,213.997,213.933,213.997,52900001.0
2006-08-01 10:31:00,213.996,214.084,213.983,214.014,55900000.0
2006-08-01 10:32:00,214.007,214.045,214.005,214.005,68500001.0
2006-08-01 10:33:00,214.016,214.032,214.004,214.021,90800000.0
2006-08-01 10:34:00,214.027,214.027,213.98,213.981,20800000.0
2006-08-01 10:35:00,213.973,214.133,213.973,214.127,21300000.0
2006-08-01 10:36:00,214.141,214.163,214.128,214.163,73400001.0
2006-08-01 10:37:00,214.166,214.197,214.16,214.191,33900000.0
2006-08-01 10:38:00,214.205,214.219,214.172,214.172,106600003.0
2006-08-01 10:39:00,214.178,214.205,214.171,214.196,27000000.0
2006-08-01 10:40:00,214.219,214.219,214.204,214.207,50000000.0
2006-08-01 10:41:00,214.215,214.255,214.21,214.255,55700000.0
2006-08-01 10:42:00,214.257,214.266,214.248,214.257,65000000.0
2006-08-01 10:43:00,214.242,214.282,214.24,214.262,41200000.0
2006-08-01 10:44:00,214.265,214.285,214.248,214.248,33800000.0
2006-08-01 10:45:00,214.266,214.269,214.233,214.246,42700000.0
2006-08-01 10:46:00,214.237,214.285,214.237,214.257,31200000.0
2006-08-01 10:47:00,214.253,214.258,214.229,214.253,73000001.0
2006-08-01 10:48:00,214.237,214.237,214.208,214.208,27900000.0
2006-08-01 10:49:00,214.203,214.21,214.183,214.191,66699999.0
2006-08-01 10:50:00,214.191,214.206,214.175,214.175,29400000.0
2006-08-01 10:51:00,214.168,214.168,214.138,214.138,67200001.0
2006-08-01 10:52:00,214.155,214.187,214.155,214.177,29100000.0
2006-08-01 10:53:00,214.174,214.186,214.165,214.177,24800000.0
2006-08-01 10:54:00,214.171,214.193,214.171,214.183,31500000.0
2006-08-01 10:55:00,214.181,214.184,214.151,214.164,46300000.0
2006-08-01 10:56:00,214.164,214.164,214.134,214.135,54200000.0
2006-08-01 10:57:00,214.139,214.157,214.139,214.139,52000000.0
2006-08-01 10:58:00,214.136,214.168,214.127,214.16,29900000.0
2006-08-01 10:59:00,214.154,214.154,214.117,214.121,44400000.0
2006-08-01 11:00:00,214.137,214.14,214.105,214.105,28400000.0
2006-08-01 11:01:00,214.116,214.129,214.111,214.111,88300000.0
2006-08-01 11:02:00,214.099,214.114,214.097,214.114,27100000.0
2006-08-01 11:03:00,214.092,214.096,214.044,214.044,29700000.0
2006-08-01 11:04:00,214.037,214.037,214.01,214.024,36500000.0
2006-08-01 11:05:00,214.022,214.036,213.988,213.988,43100000.0
2006-08-01 11:06:00,213.981,214.033,213.981,214.033,38300000.0
2006-08-01 11:07:00,214.021,214.033,214.016,214.024,35599999.0
2006-08-01 11:08:00,214.041,214.041,214.006,214.014,34900000.0
2006-08-01 11:09:00,214.003,214.012,213.997,214.012,63000000.0
2006-08-01 11:10:00,214.007,214.012,213.999,214.01,59400000.0
2006-08-01 11:11:00,214.007,214.022,214.002,214.003,49600000.0
2006-08-01 11:12:00,214.022,214.039,214.022,214.039,31900000.0
2006-08-01 11:13:00,214.023,214.023,214.002,214.01,33100000.0
2006-08-01 11:14:00,214.015,214.018,213.994,214.018,48700000.0
2006-08-01 11:15:00,214.022,214.033,214.014,214.026,50200000.0
2006-08-01 11:16:00,214.025,214.025,214.008,214.019,34700000.0
2006-08-01 11:17:00,214.01,214.027,214.0,214.025,37800000.0
2006-08-01 11:18:00,214.007,214.013,214.004,214.005,28400000.0
2006-08-01 11:19:00,214.003,214.021,214.003,214.02,8000000.0
2006-08-01 11:20:00,213.998,214.0,213.969,213.97,64800000.0
2006-08-01 11:21:00,213.981,213.992,213.977,213.982,30600000.0
2006-08-01 11:22:00,213.994,213.996,213.979,213.996,53000000.0
2006-08-01 11:23:00,213.981,213.984,213.971,213.975,43700000.0
2006-08-01 11:24:00,213.978,213.999,213.978,213.987,61000001.0
2006-08-01 11:25:00,213.978,213.987,213.973,213.985,43200000.0
2006-08-01 11:26:00,213.976,213.978,213.951,213.978,44300000.0
2006-08-01 11:27:00,213.98,213.98,213.97,213.97,7100000.0
2006-08-01 11:28:00,213.987,214.007,213.987,214.007,15200000.0
2006-08-01 11:29:00,214.03,214.03,214.006,214.02,33800000.0
2006-08-01 11:30:00,214.025,214.04,214.012,214.031,70800000.0
2006-08-01 11:31:00,214.039,214.039,214.022,214.035,19700000.0
2006-08-01 11:32:00,214.034,214.044,214.034,214.043,23200000.0
2006-08-01 11:33:00,214.048,214.071,214.048,214.055,33000000.0
2006-08-01 11:34:00,214.057,214.074,214.05,214.055,57300000.0
2006-08-01 11:35:00,214.041,214.061,214.041,214.061,45200000.0
2006-08-01 11:36:00,214.053,214.053,214.01,214.01,59200000.0
2006-08-01 11:37:00,214.022,214.045,214.022,214.031,58900000.0
2006-08-01 11:38:00,214.025,214.029,213.998,213.998,27400000.0
2006-08-01 11:39:00,213.987,214.034,213.987,214.034,63100000.0
2006-08-01 11:40:00,214.026,214.051,214.019,214.051,51500000.0
2006-08-01 11:41:00,214.056,214.066,214.046,214.066,39300001.0
2006-08-01 11:42:00,214.049,214.052,214.025,214.033,66400000.0
2006-08-01 11:43:00,214.03,214.034,213.999,213.999,82800000.0
2006-08-01 11:44:00,214.021,214.021,213.992,214.001,38400000.0
2006-08-01 11:45:00,213.991,214.012,213.991,213.992,53500000.0
2006-08-01 11:46:00,213.99,214.01,213.99,214.007,60900000.0
2006-08-01 11:47:00,214.009,214.026,214.002,214.015,48400000.0
2006-08-01 11:48:00,214.013,214.076,214.013,214.076,41900000.0
2006-08-01 11:49:00,214.059,214.081,214.059,214.08,28200000.0
2006-08-01 11:50:00,214.068,214.068,214.033,214.05,39799999.0
2006-08-01 11:51:00,214.077,214.089,214.075,214.079,42500000.0
2006-08-01 11:52:00,214.068,214.068,214.051,214.06,30300000.0
2006-08-01 11:53:00,214.079,214.122,214.079,214.103,76300001.0
2006-08-01 11:54:00,214.124,214.143,214.124,214.128,51300001.0
2006-08-01 11:55:00,214.144,214.144,214.125,214.125,23700000.0
2006-08-01 11:56:00,214.114,214.121,214.056,214.056,46300000.0
2006-08-01 11:57:00,214.047,214.069,214.047,214.069,43400000.0
2006-08-01 11:58:00,214.071,214.078,214.058,214.062,82800000.0
2006-08-01 11:59:00,214.071,214.071,214.012,214.012,45300000.0
2006-08-01 12:00:00,214.011,214.011,213.982,214.004,42500000.0
2006-08-01 12:01:00,213.999,213.999,213.949,213.958,46800000.0
2006-08-01 12:02:00,213.972,213.972,213.915,213.938,62799999.0
2006-08-01 12:03:00,213.945,213.945,213.897,213.927,35800000.0
2006-08-01 12:04:00,213.928,213.95,213.916,213.95,51500000.0
2006-08-01 12:05:00,213.959,213.975,213.947,213.962,38900000.0
2006-08-01 12:06:00,213.968,213.97,213.958,213.963,52500000.0
2006-08-01 12:07:00,213.966,213.968,213.949,213.954,57699999.0
2006-08-01 12:08:00,213.958,213.965,213.956,213.965,32999999.0
2006-08-01 12:09:00,213.962,213.967,213.958,213.958,26200000.0
2006-08-01 12:10:00,213.983,214.016,213.978,214.016,38800000.0
2006-08-01 12:11:00,214.02,214.02,213.985,213.985,51200000.0
2006-08-01 12:12:00,213.948,213.958,213.927,213.935,77499999.0
2006-08-01 12:13:00,213.931,213.952,213.922,213.952,39900000.0
2006-08-01 12:14:00,213.957,213.967,213.947,213.962,51400000.0
2006-08-01 12:15:00,213.975,213.991,213.963,213.963,48000000.0
2006-08-01 12:16:00,213.964,213.985,213.953,213.953,47600000.0
2006-08-01 12:17:00,213.948,213.962,213.935,213.962,94800000.0
2006-08-01 12:18:00,213.957,213.957,213.945,213.945,65600000.0
2006-08-01 12:19:00,213.95,213.968,213.95,213.968,28100000.0
2006-08-01 12:20:00,213.961,213.965,213.938,213.965,31400000.0
2006-08-01 12:21:00,213.97,213.973,213.95,213.95,49900000.0
2006-08-01 12:22:00,213.964,213.974,213.96,213.96,28200000.0
2006-08-01 12:23:00,213.973,213.98,213.96,213.98,47200000.0
2006-08-01 12:24:00,213.978,213.995,213.973,213.978,26700000.0
2006-08-01 12:25:00,213.982,214.017,213.982,214.017,56400000.0
2006-08-01 12:26:00,214.001,214.001,213.979,213.999,32900000.0
2006-08-01 12:27:00,213.993,213.998,213.969,213.969,43400000.0
2006-08-01 12:28:00,213.993,214.009,213.981,213.996,32000000.0
2006-08-01 12:29:00,214.0,214.001,213.98,213.987,35400000.0
2006-08-01 12:30:00,213.973,213.99,213.973,213.988,34100000.0
2006-08-01 12:31:00,213.973,213.973,213.926,213.939,46600000.0
2006-08-01 12:32:00,213.944,213.944,213.904,213.925,74400000.0
2006-08-01 12:33:00,213.92,213.92,213.892,213.892,36600000.0
2006-08-01 12:34:00,213.882,213.907,213.882,213.907,31900000.0
2006-08-01 12:35:00,213.925,213.966,213.925,213.954,55799999.0
2006-08-01 12:36:00,213.951,213.951,213.927,213.935,65400000.0
2006-08-01 12:37:00,213.932,213.973,213.932,213.957,72300001.0
2006-08-01 12:38:00,213.98,213.985,213.97,213.98,86100000.0
2006-08-01 12:39:00,213.975,213.985,213.975,213.985,80799999.0
2006-08-01 12:40:00,213.996,214.018,213.996,214.0,31200000.0
2006-08-01 12:41:00,214.011,214.02,213.999,214.003,59400000.0
2006-08-01 12:42:00,214.018,214.031,214.008,214.027,70200001.0
2006-08-01 12:43:00,214.017,214.017,213.971,213.973,37000000.0
2006-08-01 12:44:00,213.966,213.966,213.939,213.943,42899999.0
2006-08-01 12:45:00,213.955,213.993,213.955,213.993,33600000.0
2006-08-01 12:46:00,213.999,214.019,213.996,214.005,22800000.0
2006-08-01 12:47:00,214.011,214.046,214.003,214.046,62700001.0
2006-08-01 12:48:00,214.04,214.064,214.027,214.027,58100000.0
2006-08-01 12:49:00,214.021,214.032,213.995,213.995,82400000.0
2006-08-01 12:50:00,213.997,214.032,213.989,214.032,49000001.0
2006-08-01 12:51:00,214.031,214.061,214.027,214.05,42200000.0
2006-08-01 12:52:00,214.063,214.084,214.056,214.069,42400000.0
2006-08-01 12:53:00,214.073,214.074,214.05,214.05,46500000.0
2006-08-01 12:54:00,214.088,214.088,214.053,214.079,76999999.0
2006-08-01 12:55:00,214.074,214.101,214.071,214.101,51300000.0
2006-08-01 12:56:00,214.116,214.134,214.116,214.12,90299999.0
2006-08-01 12:57:00,214.125,214.14,214.125,214.14,51400001.0
2006-08-01 12:58:00,214.147,214.148,214.108,214.108,108400000.0
2006-08-01 12:59:00,214.104,214.135,214.096,214.12,61099999.0
2006-08-01 13:00:00,214.105,214.124,214.1,214.1,54700000.0
2006-08-01 13:01:00,214.102,214.105,214.067,214.091,51200000.0
2006-08-01 13:02:00,214.103,214.154,214.103,214.154,84500000.0
2006-08-01 13:03:00,214.162,214.199,214.162,214.186,62900000.0
2006-08-01 13:04:00,214.196,214.214,214.177,214.177,65100000.0
2006-08-01 13:05:00,214.19,214.218,214.178,214.178,76100000.0
2006-08-01 13:06:00,214.174,214.19,214.168,214.182,46700000.0
2006-08-01 13:07:00,214.166,214.207,214.161,214.203,55000001.0
2006-08-01 13:08:00,214.206,214.22,214.174,214.174,53800001.0
2006-08-01 13:09:00,214.154,214.19,214.154,214.165,44700000.0
2006-08-01 13:10:00,214.155,214.18,214.155,214.18,66000001.0
2006-08-01 13:11:00,214.199,214.218,214.191,214.212,40899999.0
2006-08-01 13:12:00,214.242,214.262,214.224,214.255,68900000.0
2006-08-01 13:13:00,214.236,214.24,214.217,214.221,52000000.0
2006-08-01 13:14:00,214.237,214.237,214.185,214.223,68300000.0
2006-08-01 13:15:00,214.241,214.265,214.212,214.229,47400000.0
2006-08-01 13:16:00,214.249,214.274,214.239,214.272,37500000.0
2006-08-01 13:17:00,214.261,214.261,214.224,214.226,96299999.0
2006-08-01 13:18:00,214.246,214.246,214.205,214.223,94299999.0
2006-08-01 13:19:00,214.216,214.221,214.202,214.202,24600000.0
2006-08-01 13:20:00,214.211,214.218,214.173,214.173,60899999.0
2006-08-01 13:21:00,214.157,214.167,214.136,214.156,48500000.0
2006-08-01 13:22:00,214.164,214.181,214.164,214.165,49299999.0
2006-08-01 13:23:00,214.169,214.229,214.159,214.229,65400000.0
2006-08-01 13:24:00,214.25,214.253,214.235,214.24,71600000.0
2006-08-01 13:25:00,214.224,214.237,214.215,214.215,81400002.0
2006-08-01 13:26:00,214.221,214.23,214.205,214.205,71200001.0
2006-08-01 13:27:00,214.21,214.221,214.194,214.212,47000001.0
2006-08-01 13:28:00,214.199,214.238,214.199,214.238,50700001.0
2006-08-01 13:29:00,214.238,214.268,214.238,214.268,39900000.0
2006-08-01 13:30:00,214.264,214.273,214.247,214.252,35300000.0
2006-08-01 13:31:00,214.262,214.271,214.247,214.247,30500000.0
2006-08-01 13:32:00,214.242,214.253,214.237,214.249,91800001.0
2006-08-01 13:33:00,214.249,214.253,214.247,214.247,48400001.0
2006-08-01 13:34:00,214.228,214.228,214.197,214.197,33900000.0
2006-08-01 13:35:00,214.179,214.206,214.173,214.206,41100000.0
2006-08-01 13:36:00,214.208,214.226,214.208,214.226,29800000.0
2006-08-01 13:37:00,214.216,214.218,214.198,214.207,52999999.0
2006-08-01 13:38:00,214.207,214.225,214.202,214.202,77299998.0
2006-08-01 13:39:00,214.21,214.223,214.203,214.223,31200000.0
2006-08-01 13:40:00,214.214,214.233,214.206,214.209,81800000.0
2006-08-01 13:41:00,214.212,214.212,214.199,214.212,37000000.0
2006-08-01 13:42:00,214.206,214.206,214.174,214.178,29500000.0
2006-08-01 13:43:00,214.193,214.213,214.191,214.213,44500000.0
2006-08-01 13:44:00,214.211,214.219,214.183,214.218,61099999.0
2006-08-01 13:45:00,214.189,214.189,214.18,214.183,50900000.0
2006-08-01 13:46:00,214.174,214.188,214.153,214.153,53100000.0
2006-08-01 13:47:00,214.154,214.154,214.132,214.135,31600000.0
2006-08-01 13:48:00,214.154,214.168,214.135,214.135,36200000.0
2006-08-01 13:49:00,214.127,214.127,214.089,214.103,52500001.0
2006-08-01 13:50:00,214.102,214.136,214.082,214.136,31400000.0
2006-08-01 13:51:00,214.164,214.165,214.119,214.123,60600000.0
2006-08-01 13:52:00,214.114,214.114,214.105,214.107,36800000.0
2006-08-01 13:53:00,214.097,214.14,214.096,214.14,25200000.0
2006-08-01 13:54:00,214.139,214.146,214.131,214.138,52900000.0
2006-08-01 13:55:00,214.127,214.133,214.122,214.132,44700000.0
2006-08-01 13:56:00,214.134,214.153,214.115,214.144,77500001.0
2006-08-01 13:57:00,214.146,214.153,214.125,214.153,56000000.0
2006-08-01 13:58:00,214.159,214.164,214.146,214.15,43000000.0
2006-08-01 13:59:00,214.14,214.14,214.108,214.133,55100000.0
2006-08-01 14:00:00,214.127,214.162,214.12,214.121,34600000.0
2006-08-01 14:01:00,214.112,214.131,214.106,214.131,48299999.0
2006-08-01 14:02:00,214.141,214.154,214.135,214.154,51700000.0
2006-08-01 14:03:00,214.116,214.134,214.104,214.134,21700000.0
2006-08-01 14:04:00,214.127,214.146,214.084,214.092,39700000.0
2006-08-01 14:05:00,214.059,214.069,214.048,214.064,64300001.0
2006-08-01 14:06:00,214.022,214.03,214.002,214.022,62799999.0
2006-08-01 14:07:00,214.043,214.064,214.043,214.056,47200001.0
2006-08-01 14:08:00,214.051,214.081,214.051,214.075,28400000.0
2006-08-01 14:09:00,214.071,214.074,214.051,214.064,62600000.0
2006-08-01 14:10:00,214.073,214.082,214.059,214.061,44599999.0
2006-08-01 14:11:00,214.059,214.069,214.054,214.061,58500000.0
2006-08-01 14:12:00,214.057,214.076,214.057,214.065,63700001.0
2006-08-01 14:13:00,214.055,214.083,214.055,214.056,69899999.0
2006-08-01 14:14:00,214.054,214.089,214.049,214.089,34200000.0
2006-08-01 14:15:00,214.104,214.104,214.083,214.1,38100000.0
2006-08-01 14:16:00,214.129,214.129,214.107,214.107,71500001.0
2006-08-01 14:17:00,214.122,214.141,214.088,214.088,53000000.0
2006-08-01 14:18:00,214.094,214.116,214.094,214.108,37800000.0
2006-08-01 14:19:00,214.105,214.108,214.048,214.063,63500000.0
2006-08-01 14:20:00,214.056,214.081,214.056,214.069,43800000.0
2006-08-01 14:21:00,214.053,214.053,214.028,214.043,44200000.0
2006-08-01 14:22:00,214.037,214.084,214.037,214.076,50400000.0
2006-08-01 14:23:00,214.083,214.108,214.083,214.106,22500000.0
2006-08-01 14:24:00,214.085,214.103,214.054,214.055,35800000.0
2006-08-01 14:25:00,214.044,214.075,214.042,214.075,57700000.0
2006-08-01 14:26:00,214.068,214.095,214.061,214.095,19200000.0
2006-08-01 14:27:00,214.103,214.166,214.103,214.166,85600001.0
2006-08-01 14:28:00,214.144,214.144,214.115,214.132,35500000.0
2006-08-01 14:29:00,214.137,214.146,214.127,214.146,50800000.0
2006-08-01 14:30:00,214.132,214.145,214.132,214.145,92200002.0
2006-08-01 14:31:00,214.144,214.158,214.123,214.134,42000000.0
2006-08-01 14:32:00,214.149,214.163,214.117,214.13,72600001.0
2006-08-01 14:33:00,214.134,214.168,214.094,214.094,70200000.0
2006-08-01 14:34:00,214.109,214.118,214.092,214.118,23300000.0
2006-08-01 14:35:00,214.12,214.188,214.108,214.175,60200000.0
2006-08-01 14:36:00,214.168,214.251,214.153,214.251,68900000.0
2006-08-01 14:37:00,214.243,214.378,214.221,214.378,42600000.0
2006-08-01 14:38:00,214.427,214.441,214.296,214.302,58800000.0
2006-08-01 14:39:00,214.302,214.32,214.278,214.317,53000000.0
2006-08-01 14:40:00,214.321,214.321,214.303,214.316,37500000.0
2006-08-01 14:41:00,214.342,214.342,214.302,214.302,58600001.0
2006-08-01 14:42:00,214.31,214.323,214.294,214.319,71300002.0
2006-08-01 14:43:00,214.312,214.454,214.312,214.45,39000000.0
2006-08-01 14:44:00,214.445,214.458,214.429,214.458,42900000.0
2006-08-01 14:45:00,214.467,214.484,214.453,214.467,55800001.0
2006-08-01 14:46:00,214.495,214.535,214.495,214.535,57900002.0
2006-08-01 14:47:00,214.541,214.541,214.477,214.491,35700000.0
2006-08-01 14:48:00,214.487,214.498,214.441,214.463,51100000.0
2006-08-01 14:49:00,214.466,214.512,214.466,214.475,61300001.0
2006-08-01 14:50:00,214.454,214.454,214.405,214.435,64300000.0
2006-08-01 14:51:00,214.424,214.456,214.416,214.416,40200000.0
2006-08-01 14:52:00,214.412,214.414,214.311,214.311,44600000.0
2006-08-01 14:53:00,214.289,214.316,214.289,214.312,38300000.0
2006-08-01 14:54:00,214.289,214.309,214.27,214.309,98800000.0
2006-08-01 14:55:00,214.334,214.352,214.318,214.343,73000000.0
2006-08-01 14:56:00,214.374,214.374,214.335,214.342,51700000.0
2006-08-01 14:57:00,214.363,214.393,214.363,214.393,43700000.0
2006-08-01 14:58:00,214.429,214.443,214.418,214.424,92300001.0
2006-08-01 14:59:00,214.44,214.521,214.44,214.517,50000001.0
2006-08-01 15:00:00,214.522,214.572,214.522,214.572,51600000.0
2006-08-01 15:01:00,214.565,214.605,214.564,214.575,52600000.0
2006-08-01 15:02:00,214.575,214.625,214.575,214.617,68699999.0
2006-08-01 15:03:00,214.627,214.65,214.597,214.6,31700000.0
2006-08-01 15:04:00,214.617,214.639,214.595,214.595,34200000.0
2006-08-01 15:05:00,214.574,214.615,214.572,214.615,51399999.0
2006-08-01 15:06:00,214.618,214.618,214.587,214.587,46600001.0
2006-08-01 15:07:00,214.6,214.652,214.587,214.626,33700000.0
2006-08-01 15:08:00,214.635,214.645,214.623,214.626,53000000.0
2006-08-01 15:09:00,214.629,214.642,214.627,214.627,59400000.0
2006-08-01 15:10:00,214.629,214.718,214.629,214.718,40600000.0
2006-08-01 15:11:00,214.722,214.729,214.689,214.72,62700001.0
2006-08-01 15:12:00,214.715,214.724,214.709,214.724,55800000.0
2006-08-01 15:13:00,214.709,214.758,214.709,214.711,48600000.0
2006-08-01 15:14:00,214.714,214.721,214.694,214.718,59099999.0
2006-08-01 15:15:00,214.72,214.743,214.716,214.738,64300000.0
2006-08-01 15:16:00,214.735,214.739,214.718,214.719,68000000.0
2006-08-01 15:17:00,214.714,214.714,214.677,214.688,30600000.0
2006-08-01 15:18:00,214.693,214.706,214.686,214.698,48200001.0
2006-08-01 15:19:00,214.7,214.7,214.67,214.695,39800000.0
2006-08-01 15:20:00,214.692,214.7,214.68,214.7,43200000.0
2006-08-01 15:21:00,214.682,214.682,214.648,214.652,74500002.0
2006-08-01 15:22:00,214.647,214.701,214.647,214.69,64099999.0
2006-08-01 15:23:00,214.682,214.706,214.677,214.677,41400000.0
2006-08-01 15:24:00,214.668,214.691,214.651,214.691,35100000.0
2006-08-01 15:25:00,214.712,214.714,214.695,214.705,59100000.0
2006-08-01 15:26:00,214.693,214.697,214.678,214.683,55900000.0
2006-08-01 15:27:00,214.663,214.663,214.632,214.632,36200000.0
2006-08-01 15:28:00,214.629,214.655,214.629,214.632,26400000.0
2006-08-01 15:29:00,214.606,214.623,214.58,214.58,47300000.0
2006-08-01 15:30:00,214.575,214.642,214.568,214.642,79700000.0
2006-08-01 15:31:00,214.645,214.645,214.606,214.608,54099999.0
2006-08-01 15:32:00,214.613,214.623,214.59,214.623,56900000.0
2006-08-01 15:33:00,214.608,214.636,214.607,214.621,54200000.0
2006-08-01 15:34:00,214.601,214.601,214.592,214.592,37000000.0
2006-08-01 15:35:00,214.578,214.578,214.544,214.544,50300001.0
2006-08-01 15:36:00,214.565,214.569,214.543,214.569,41800000.0
2006-08-01 15:37:00,214.568,214.568,214.538,214.552,38400000.0
2006-08-01 15:38:00,214.567,214.578,214.562,214.578,36300000.0
2006-08-01 15:39:00,214.591,214.679,214.591,214.676,19000000.0
2006-08-01 15:40:00,214.684,214.684,214.66,214.674,38400000.0
2006-08-01 15:41:00,214.697,214.697,214.685,214.69,28500000.0
2006-08-01 15:42:00,214.687,214.735,214.687,214.727,33200000.0
2006-08-01 15:43:00,214.739,214.739,214.662,214.662,29600000.0
2006-08-01 15:44:00,214.65,214.669,214.65,214.66,72800000.0
2006-08-01 15:45:00,214.662,214.685,214.662,214.667,35800000.0
2006-08-01 15:46:00,214.68,214.68,214.65,214.68,59700000.0
2006-08-01 15:47:00,214.675,214.699,214.631,214.699,101400001.0
2006-08-01 15:48:00,214.724,214.749,214.724,214.749,21200000.0
2006-08-01 15:49:00,214.757,214.78,214.749,214.75,62700000.0
2006-08-01 15:50:00,214.743,214.777,214.715,214.777,36700000.0
2006-08-01 15:51:00,214.763,214.772,214.751,214.758,85000000.0
2006-08-01 15:52:00,214.738,214.753,214.719,214.739,49800000.0
2006-08-01 15:53:00,214.751,214.751,214.687,214.687,22300000.0
2006-08-01 15:54:00,214.676,214.683,214.658,214.679,51900000.0
2006-08-01 15:55:00,214.674,214.704,214.668,214.704,56400002.0
2006-08-01 15:56:00,214.718,214.72,214.699,214.707,29200000.0
2006-08-01 15:57:00,214.728,214.745,214.719,214.72,41200000.0
2006-08-01 15:58:00,214.715,214.738,214.698,214.727,36400000.0
2006-08-01 15:59:00,214.735,214.735,214.72,214.73,34400000.0
2006-08-01 16:00:00,214.677,214.828,214.637,214.828,58000000.0
2006-08-01 16:01:00,214.89,214.968,214.88,214.968,52600000.0
2006-08-01 16:02:00,214.965,214.965,214.935,214.961,24600000.0
2006-08-01 16:03:00,215.002,215.028,215.002,215.007,31800000.0
2006-08-01 16:04:00,215.023,215.025,214.977,214.977,45399999.0
2006-08-01 16:05:00,214.994,214.994,214.955,214.955,20000000.0
2006-08-01 16:06:00,214.928,214.973,214.92,214.951,30900000.0
2006-08-01 16:07:00,214.91,214.963,214.907,214.936,54200000.0
2006-08-01 16:08:00,214.919,214.919,214.89,214.898,20500000.0
2006-08-01 16:09:00,214.884,214.903,214.859,214.903,36400000.0
2006-08-01 16:10:00,214.883,214.903,214.867,214.903,35100000.0
2006-08-01 16:11:00,214.904,214.904,214.864,214.888,28500000.0
2006-08-01 16:12:00,214.893,214.906,214.876,214.881,42600000.0
2006-08-01 16:13:00,214.885,214.928,214.885,214.902,76300000.0
2006-08-01 16:14:00,214.885,214.885,214.73,214.74,45000000.0
2006-08-01 16:15:00,214.748,214.828,214.722,214.828,33400000.0
2006-08-01 16:16:00,214.815,214.815,214.775,214.789,79700000.0
2006-08-01 16:17:00,214.796,214.871,214.791,214.87,37800000.0
2006-08-01 16:18:00,214.865,214.912,214.85,214.85,33900000.0
2006-08-01 16:19:00,214.885,214.928,214.848,214.898,66400000.0
2006-08-01 16:20:00,214.904,214.96,214.898,214.955,54199999.0
2006-08-01 16:21:00,214.977,214.996,214.949,214.969,63900000.0
2006-08-01 16:22:00,214.985,215.001,214.967,214.996,57900000.0
2006-08-01 16:23:00,214.975,214.99,214.937,214.937,77000000.0
2006-08-01 16:24:00,214.938,214.964,214.929,214.95,30800000.0
2006-08-01 16:25:00,214.978,215.013,214.971,215.013,35600000.0
2006-08-01 16:26:00,214.999,215.03,214.998,215.028,38000000.0
2006-08-01 16:27:00,215.043,215.087,215.038,215.069,53700001.0
2006-08-01 16:28:00,215.089,215.118,215.081,215.118,31700000.0
2006-08-01 16:29:00,215.137,215.149,215.102,215.108,68899999.0
2006-08-01 16:30:00,215.112,215.125,215.1,215.108,69800000.0
2006-08-01 16:31:00,215.098,215.142,215.097,215.13,82399999.0
2006-08-01 16:32:00,215.14,215.167,215.14,215.161,43900000.0
2006-08-01 16:33:00,215.151,215.184,215.141,215.144,56300000.0
2006-08-01 16:34:00,215.125,215.138,215.109,215.113,32300000.0
2006-08-01 16:35:00,215.115,215.132,215.108,215.108,101899999.0
2006-08-01 16:36:00,215.114,215.147,215.104,215.128,30900000.0
2006-08-01 16:37:00,215.122,215.127,215.096,215.101,82999999.0
2006-08-01 16:38:00,215.083,215.107,215.074,215.074,28700000.0
2006-08-01 16:39:00,215.075,215.132,215.075,215.101,45899999.0
2006-08-01 16:40:00,215.084,215.112,215.084,215.089,49500000.0
2006-08-01 16:41:00,215.092,215.112,215.063,215.063,54000000.0
2006-08-01 16:42:00,215.069,215.089,215.056,215.08,28400000.0
2006-08-01 16:43:00,215.069,215.07,215.059,215.059,26500000.0
2006-08-01 16:44:00,215.058,215.058,215.037,215.038,49800001.0
2006-08-01 16:45:00,215.03,215.054,215.03,215.052,61100000.0
2006-08-01 16:46:00,215.046,215.076,215.037,215.037,32700000.0
2006-08-01 16:47:00,215.043,215.058,215.038,215.043,51900000.0
2006-08-01 16:48:00,215.016,215.016,214.975,214.975,43000000.0
2006-08-01 16:49:00,214.947,214.993,214.925,214.993,31500000.0
2006-08-01 16:50:00,215.015,215.027,214.988,215.012,59100000.0
2006-08-01 16:51:00,215.025,215.069,215.025,215.043,71300000.0
2006-08-01 16:52:00,215.024,215.038,215.013,215.027,49700000.0
2006-08-01 16:53:00,215.021,215.053,215.01,215.053,85000000.0
2006-08-01 16:54:00,215.045,215.083,215.044,215.055,36400000.0
2006-08-01 16:55:00,215.054,215.065,215.013,215.025,53200000.0
2006-08-01 16:56:00,215.015,215.046,215.009,215.024,48300000.0
2006-08-01 16:57:00,215.016,215.056,215.003,215.048,41700000.0
2006-08-01 16:58:00,215.053,215.054,215.017,215.054,40000000.0
2006-08-01 16:59:00,215.054,215.054,215.008,215.015,87100000.0
2006-08-01 17:00:00,215.009,215.011,214.959,214.99,32000000.0
2006-08-01 17:01:00,214.985,215.039,214.985,215.033,56000000.0
2006-08-01 17:02:00,215.035,215.035,214.97,214.97,69100001.0
2006-08-01 17:03:00,214.962,214.976,214.934,214.966,63400000.0
2006-08-01 17:04:00,214.986,214.986,214.932,214.932,62099999.0
2006-08-01 17:05:00,214.916,214.916,214.886,214.886,56000000.0
2006-08-01 17:06:00,214.91,214.926,214.91,214.91,54100000.0
2006-08-01 17:07:00,214.893,214.929,214.882,214.929,28300000.0
2006-08-01 17:08:00,214.923,214.923,214.9,214.92,76700001.0
2006-08-01 17:09:00,214.916,214.928,214.908,214.91,53800000.0
2006-08-01 17:10:00,214.916,214.936,214.902,214.923,46500000.0
2006-08-01 17:11:00,214.943,214.995,214.943,214.984,72100001.0
2006-08-01 17:12:00,215.015,215.038,215.012,215.016,42800001.0
2006-08-01 17:13:00,215.027,215.082,215.027,215.082,49599999.0
2006-08-01 17:14:00,215.074,215.084,215.03,215.03,81700000.0
2006-08-01 17:15:00,215.045,215.095,215.031,215.095,60100000.0
2006-08-01 17:16:00,215.107,215.122,215.095,215.114,26600001.0
2006-08-01 17:17:00,215.119,215.147,215.096,215.096,53900000.0
2006-08-01 17:18:00,215.107,215.111,215.074,215.09,66300000.0
2006-08-01 17:19:00,215.101,215.108,215.072,215.075,29900000.0
2006-08-01 17:20:00,215.063,215.12,215.063,215.11,76100000.0
2006-08-01 17:21:00,215.113,215.151,215.106,215.151,30600000.0
2006-08-01 17:22:00,215.184,215.184,215.119,215.136,53000000.0
2006-08-01 17:23:00,215.126,215.204,215.126,215.19,30600000.0
2006-08-01 17:24:00,215.175,215.216,215.144,215.216,21600000.0
2006-08-01 17:25:00,215.193,215.241,215.188,215.217,42800000.0
2006-08-01 17:26:00,215.202,215.202,215.162,215.162,45600001.0
2006-08-01 17:27:00,215.124,215.124,215.071,215.095,38099999.0
2006-08-01 17:28:00,215.095,215.106,215.071,215.103,52100000.0
2006-08-01 17:29:00,215.116,215.116,215.068,215.101,47600000.0
2006-08-01 17:30:00,215.083,215.104,215.08,215.103,53300000.0
2006-08-01 17:31:00,215.093,215.098,215.05,215.06,50099999.0
2006-08-01 17:32:00,215.044,215.052,215.039,215.049,53900000.0
2006-08-01 17:33:00,215.054,215.105,215.054,215.075,27200000.0
2006-08-01 17:34:00,215.085,215.132,215.085,215.132,68900002.0
2006-08-01 17:35:00,215.129,215.136,215.103,215.113,67200000.0
2006-08-01 17:36:00,215.109,215.109,215.052,215.052,42600000.0
2006-08-01 17:37:00,215.042,215.048,214.986,215.021,73900000.0
2006-08-01 17:38:00,215.01,215.024,214.989,215.01,73800001.0
2006-08-01 17:39:00,215.01,215.028,215.006,215.008,42400000.0
2006-08-01 17:40:00,214.982,214.993,214.97,214.97,61400000.0
2006-08-01 17:41:00,214.977,214.983,214.961,214.973,42300000.0
2006-08-01 17:42:00,214.966,214.982,214.955,214.982,52900000.0
2006-08-01 17:43:00,214.969,214.969,214.943,214.963,42600000.0
2006-08-01 17:44:00,214.948,214.967,214.941,214.942,104200002.0
2006-08-01 17:45:00,214.948,214.988,214.94,214.978,48500000.0
2006-08-01 17:46:00,214.985,214.985,214.958,214.967,61600001.0
2006-08-01 17:47:00,214.986,214.987,214.967,214.974,33000000.0
2006-08-01 17:48:00,214.985,215.019,214.985,214.992,53700001.0
2006-08-01 17:49:00,215.015,215.015,214.99,214.997,44300000.0
2006-08-01 17:50:00,215.009,215.009,214.989,214.999,72000000.0
2006-08-01 17:51:00,215.028,215.038,215.02,215.032,58600000.0
2006-08-01 17:52:00,215.025,215.047,215.0,215.02,63600001.0
2006-08-01 17:53:00,215.028,215.064,215.028,215.049,35100000.0
2006-08-01 17:54:00,215.026,215.05,215.019,215.033,29500000.0
2006-08-01 17:55:00,215.008,215.023,214.975,215.023,16300000.0
2006-08-01 17:56:00,215.044,215.044,215.026,215.026,36000000.0
2006-08-01 17:57:00,215.033,215.056,215.02,215.045,31400000.0
2006-08-01 17:58:00,215.077,215.077,215.035,215.04,50900000.0
2006-08-01 17:59:00,215.05,215.069,215.038,215.058,60500000.0
2006-08-01 18:00:00,215.062,215.062,215.029,215.03,57200000.0
2006-08-01 18:01:00,215.057,215.083,215.052,215.073,517600000.0
2006-08-01 18:02:00,215.087,215.107,215.058,215.078,712200001.0
2006-08-01 18:03:00,215.078,215.092,215.052,215.08,600599999.0
2006-08-01 18:04:00,215.082,215.088,215.042,215.048,443099998.0
2006-08-01 18:05:00,215.052,215.052,214.977,214.988,701299999.0
2006-08-01 18:06:00,214.977,215.014,214.969,215.011,695199997.0
2006-08-01 18:07:00,214.991,215.046,214.972,215.006,737000003.0
2006-08-01 18:08:00,214.999,215.005,214.956,214.956,536600001.0
2006-08-01 18:09:00,214.93,214.93,214.864,214.93,460500000.0
2006-08-01 18:10:00,214.934,214.987,214.934,214.987,492199999.0
2006-08-01 18:11:00,214.997,215.037,214.997,215.011,384900000.0
2006-08-01 18:12:00,214.999,215.048,214.951,214.978,272099999.0
2006-08-01 18:13:00,214.967,214.987,214.927,214.927,401899999.0
2006-08-01 18:14:00,214.925,214.925,214.87,214.871,648199999.0
2006-08-01 18:15:00,214.858,214.858,214.778,214.778,727300003.0
2006-08-01 18:16:00,214.765,214.838,214.696,214.838,689600001.0
2006-08-01 18:17:00,214.856,214.901,214.835,214.887,217100001.0
2006-08-01 18:18:00,214.905,214.985,214.904,214.985,368100000.0
2006-08-01 18:19:00,214.981,215.024,214.973,214.991,414900000.0
2006-08-01 18:20:00,214.985,214.986,214.891,214.972,604200001.0
2006-08-01 18:21:00,214.987,215.004,214.96,214.964,549700001.0
2006-08-01 18:22:00,214.95,214.971,214.918,214.93,580400002.0
2006-08-01 18:23:00,214.907,214.936,214.861,214.93,837600006.0
2006-08-01 18:24:00,214.92,214.953,214.911,214.92,544100001.0
2006-08-01 18:25:00,214.928,214.953,214.902,214.94,561599999.0
2006-08-01 18:26:00,214.941,214.955,214.911,214.921,344299999.0
2006-08-01 18:27:00,214.925,214.929,214.891,214.904,414300001.0
2006-08-01 18:28:00,214.895,214.914,214.86,214.898,338300003.0
2006-08-01 18:29:00,214.915,214.986,214.908,214.967,430100000.0
2006-08-01 18:30:00,214.982,215.013,214.957,214.976,373499999.0
2006-08-01 18:31:00,214.976,214.987,214.95,214.972,307399999.0
2006-08-01 18:32:00,214.966,215.022,214.951,214.985,377200000.0
2006-08-01 18:33:00,214.994,215.025,214.978,215.002,400899999.0
2006-08-01 18:34:00,215.007,215.021,214.965,214.985,471399999.0
2006-08-01 18:35:00,214.976,214.991,214.934,214.953,418699999.0
2006-08-01 18:36:00,214.95,214.984,214.95,214.975,284200000.0
2006-08-01 18:37:00,214.993,215.013,214.984,215.004,114099999.0
2006-08-01 18:38:00,215.001,215.001,214.945,214.978,203900000.0
2006-08-01 18:39:00,214.973,214.981,214.947,214.968,131200001.0
2006-08-01 18:40:00,214.966,215.013,214.966,215.013,361400001.0
2006-08-01 18:41:00,214.992,215.015,214.986,215.015,217899999.0
2006-08-01 18:42:00,215.028,215.037,214.983,214.983,248099999.0
2006-08-01 18:43:00,214.972,215.007,214.972,214.981,127999999.0
2006-08-01 18:44:00,214.979,214.98,214.954,214.962,317400000.0
2006-08-01 18:45:00,214.96,215.007,214.96,214.986,185600000.0
2006-08-01 18:46:00,214.984,214.996,214.978,214.982,184300001.0
2006-08-01 18:47:00,214.977,214.998,214.977,214.989,123900000.0
2006-08-01 18:48:00,215.005,215.038,214.997,215.023,155400000.0
2006-08-01 18:49:00,215.012,215.016,214.987,215.001,202800000.0
2006-08-01 18:50:00,215.008,215.018,214.988,215.018,218699999.0
2006-08-01 18:51:00,215.01,215.02,214.984,215.002,226000000.0
2006-08-01 18:52:00,215.012,215.027,214.998,214.998,297299999.0
2006-08-01 18:53:00,214.988,214.988,214.956,214.956,267799999.0
2006-08-01 18:54:00,214.959,214.975,214.943,214.962,165699999.0
2006-08-01 18:55:00,214.956,214.965,214.928,214.937,251800000.0
2006-08-01 18:56:00,214.952,214.957,214.948,214.948,53900000.0
2006-08-01 18:57:00,214.952,214.992,214.946,214.966,211100003.0
2006-08-01 18:58:00,214.974,215.017,214.974,214.988,348400001.0
2006-08-01 18:59:00,214.994,215.028,214.986,215.022,241500000.0
2006-08-01 19:00:00,215.0,215.01,214.969,214.999,90000000.0
2006-08-01 19:01:00,214.99,214.997,214.943,214.966,83500000.0
2006-08-01 19:02:00,214.972,215.003,214.968,214.968,204000001.0
2006-08-01 19:03:00,214.972,215.005,214.972,215.005,250200001.0
2006-08-01 19:04:00,215.008,215.026,215.0,215.004,144199998.0
2006-08-01 19:05:00,214.994,215.001,214.978,214.989,117500000.0
2006-08-01 19:06:00,214.989,215.005,214.968,214.976,376700000.0
2006-08-01 19:07:00,214.984,214.986,214.959,214.974,264900001.0
2006-08-01 19:08:00,214.98,215.019,214.972,215.013,296799998.0
2006-08-01 19:09:00,214.998,215.007,214.96,214.96,201999999.0
2006-08-01 19:10:00,214.954,214.959,214.918,214.95,108900001.0
2006-08-01 19:11:00,214.957,214.975,214.957,214.97,33600000.0
2006-08-01 19:12:00,214.967,214.993,214.953,214.993,131100002.0
2006-08-01 19:13:00,214.999,215.031,214.999,215.016,116300000.0
2006-08-01 19:14:00,215.012,215.012,214.959,214.972,211400001.0
2006-08-01 19:15:00,214.985,215.027,214.963,215.027,257900000.0
2006-08-01 19:16:00,215.049,215.054,215.031,215.031,75399999.0
2006-08-01 19:17:00,215.047,215.054,215.032,215.052,112400000.0
2006-08-01 19:18:00,215.044,215.054,215.016,215.018,174799998.0
2006-08-01 19:19:00,215.011,215.037,215.011,215.018,162000000.0
2006-08-01 19:20:00,215.02,215.031,214.999,215.012,152200000.0
2006-08-01 19:21:00,215.015,215.027,215.01,215.026,185699999.0
2006-08-01 19:22:00,215.031,215.044,215.024,215.024,151999999.0
2006-08-01 19:23:00,215.022,215.045,215.004,215.032,394400000.0
2006-08-01 19:24:00,215.039,215.069,215.039,215.051,160100002.0
2006-08-01 19:25:00,215.049,215.049,215.028,215.036,273800002.0
2006-08-01 19:26:00,215.042,215.055,215.027,215.048,536200000.0
2006-08-01 19:27:00,215.037,215.077,215.023,215.075,352600002.0
2006-08-01 19:28:00,215.078,215.106,215.038,215.106,185700000.0
2006-08-01 19:29:00,215.089,215.093,215.075,215.086,76500000.0
2006-08-01 19:30:00,215.079,215.101,215.06,215.083,230799999.0
2006-08-01 19:31:00,215.074,215.108,215.074,215.099,204600001.0
2006-08-01 19:32:00,215.099,215.102,215.082,215.09,274900002.0
2006-08-01 19:33:00,215.105,215.147,215.105,215.133,177500000.0
2006-08-01 19:34:00,215.129,215.132,215.098,215.103,192700000.0
2006-08-01 19:35:00,215.097,215.127,215.092,215.092,298599999.0
2006-08-01 19:36:00,215.108,215.117,215.098,215.108,205599999.0
2006-08-01 19:37:00,215.116,215.116,215.099,215.099,113700000.0
2006-08-01 19:38:00,215.096,215.114,215.041,215.042,161900000.0
2006-08-01 19:39:00,215.03,215.039,215.012,215.023,233100000.0
2006-08-01 19:40:00,215.031,215.04,215.012,215.028,311399998.0
2006-08-01 19:41:00,215.042,215.058,215.034,215.035,293599998.0
2006-08-01 19:42:00,215.034,215.047,215.019,215.039,162400000.0
2006-08-01 19:43:00,215.045,215.045,215.037,215.04,73800000.0
2006-08-01 19:44:00,215.038,215.058,215.03,215.034,238799998.0
2006-08-01 19:45:00,215.03,215.037,215.001,215.033,122900000.0
2006-08-01 19:46:00,215.042,215.042,215.02,215.032,130800000.0
2006-08-01 19:47:00,215.042,215.07,215.042,215.055,91600001.0
2006-08-01 19:48:00,215.04,215.076,215.037,215.057,223500003.0
2006-08-01 19:49:00,215.046,215.052,215.034,215.034,151800001.0
2006-08-01 19:50:00,215.037,215.043,215.025,215.028,164000000.0
2006-08-01 19:51:00,215.026,215.038,215.026,215.029,147999998.0
2006-08-01 19:52:00,215.039,215.04,215.02,215.03,138800000.0
2006-08-01 19:53:00,215.035,215.047,215.022,215.047,159900001.0
2006-08-01 19:54:00,215.045,215.048,215.025,215.025,107500000.0
2006-08-01 19:55:00,215.026,215.049,215.026,215.045,63200001.0
2006-08-01 19:56:00,215.05,215.05,215.034,215.043,151800001.0
2006-08-01 19:57:00,215.04,215.05,215.033,215.042,135099999.0
2006-08-01 19:58:00,215.032,215.041,215.017,215.021,319000002.0
2006-08-01 19:59:00,215.03,215.035,215.025,215.025,254100000.0
2006-08-01 20:00:00,215.031,215.039,215.025,215.032,133500001.0
2006-08-01 20:01:00,215.034,215.051,215.034,215.046,121100001.0
2006-08-01 20:02:00,215.048,215.063,215.043,215.05,157800000.0
2006-08-01 20:03:00,215.043,215.059,215.043,215.05,159000000.0
2006-08-01 20:04:00,215.049,215.055,215.021,215.021,145000000.0
2006-08-01 20:05:00,215.013,215.02,214.993,215.001,125700000.0
2006-08-01 20:06:00,214.999,215.011,214.987,214.987,178500001.0
2006-08-01 20:07:00,214.998,215.001,214.986,214.992,161200000.0
2006-08-01 20:08:00,214.997,215.023,214.989,215.015,175100001.0
2006-08-01 20:09:00,215.025,215.033,215.016,215.017,144099999.0
2006-08-01 20:10:00,215.015,215.022,215.007,215.013,226400001.0
2006-08-01 20:11:00,215.02,215.045,214.996,215.019,337899997.0
2006-08-01 20:12:00,215.02,215.054,215.017,215.035,451000001.0
2006-08-01 20:13:00,215.039,215.039,214.996,215.021,220900001.0
2006-08-01 20:14:00,215.025,215.031,215.012,215.02,185700001.0
2006-08-01 20:15:00,215.035,215.061,215.035,215.042,386600001.0
2006-08-01 20:16:00,215.038,215.049,215.023,215.028,239400001.0
2006-08-01 20:17:00,215.031,215.046,215.028,215.042,45600001.0
2006-08-01 20:18:00,215.044,215.057,215.025,215.025,88800000.0
2006-08-01 20:19:00,215.038,215.042,215.025,215.032,141200000.0
2006-08-01 20:20:00,215.036,215.041,215.005,215.041,377400000.0
2006-08-01 20:21:00,215.043,215.052,215.027,215.032,123400000.0
2006-08-01 20:22:00,215.034,215.042,215.016,215.025,140600000.0
2006-08-01 20:23:00,215.03,215.046,215.022,215.029,129400000.0
2006-08-01 20:24:00,215.021,215.029,214.994,214.994,205299998.0
2006-08-01 20:25:00,215.024,215.053,215.024,215.037,310699999.0
2006-08-01 20:26:00,215.05,215.057,215.03,215.045,407500003.0
2006-08-01 20:27:00,215.047,215.075,215.044,215.075,224600001.0
2006-08-01 20:28:00,215.078,215.145,215.074,215.103,376799998.0
2006-08-01 20:29:00,215.116,215.119,215.079,215.079,462800001.0
2006-08-01 20:30:00,215.08,215.102,215.065,215.075,573800002.0
2006-08-01 20:31:00,215.069,215.076,215.052,215.068,407400004.0
2006-08-01 20:32:00,215.071,215.073,215.044,215.048,537400000.0
2006-08-01 20:33:00,215.037,215.055,215.014,215.02,246200001.0
2006-08-01 20:34:00,215.008,215.016,214.994,215.005,131599999.0
2006-08-01 20:35:00,214.989,214.994,214.981,214.985,154200000.0
2006-08-01 20:36:00,214.983,214.983,214.966,214.983,170600001.0
2006-08-01 20:37:00,214.974,214.983,214.952,214.971,115700000.0
2006-08-01 20:38:00,214.952,214.987,214.947,214.982,265100001.0
2006-08-01 20:39:00,214.982,214.994,214.961,214.985,160299999.0
2006-08-01 20:40:00,214.985,214.997,214.968,214.997,423299999.0
2006-08-01 20:41:00,215.0,215.008,214.985,215.005,212399997.0
2006-08-01 20:42:00,214.996,214.996,214.958,214.981,176799999.0
2006-08-01 20:43:00,214.979,214.98,214.923,214.947,244000000.0
2006-08-01 20:44:00,214.948,214.981,214.948,214.975,290099999.0
2006-08-01 20:45:00,214.98,214.981,214.962,214.981,236000000.0
2006-08-01 20:46:00,214.982,214.982,214.942,214.951,298300001.0
2006-08-01 20:47:00,214.953,214.987,214.953,214.967,196900001.0
2006-08-01 20:48:00,214.97,215.019,214.967,215.002,229099998.0
2006-08-01 20:49:00,215.014,215.021,214.986,214.996,153300002.0
2006-08-01 20:50:00,214.997,215.026,214.993,215.01,411000001.0
2006-08-01 20:51:00,215.01,215.045,215.01,215.038,168600000.0
2006-08-01 20:52:00,215.037,215.037,214.996,214.999,80400000.0
2006-08-01 20:53:00,214.98,214.997,214.912,214.919,244699999.0
2006-08-01 20:54:00,214.91,214.921,214.875,214.885,145999999.0
2006-08-01 20:55:00,214.887,214.918,214.874,214.874,287499999.0
2006-08-01 20:56:00,214.865,214.884,214.853,214.853,198900001.0
2006-08-01 20:57:00,214.848,214.848,214.783,214.783,369100000.0
2006-08-01 20:58:00,214.776,214.816,214.776,214.792,388000002.0
2006-08-01 20:59:00,214.795,214.805,214.773,214.774,605200001.0
2006-08-01 21:00:00,214.775,214.809,214.775,214.79,412700002.0
2006-08-01 21:01:00,214.8,214.818,214.781,214.781,401600001.0
2006-08-01 21:02:00,214.78,214.812,214.78,214.805,162300000.0
2006-08-01 21:03:00,214.805,214.832,214.801,214.801,287500000.0
2006-08-01 21:04:00,214.802,214.802,214.757,214.757,120300000.0
2006-08-01 21:05:00,214.752,214.79,214.748,214.79,143600000.0
2006-08-01 21:06:00,214.794,214.806,214.776,214.8,161799998.0
2006-08-01 21:07:00,214.818,214.839,214.812,214.827,247699998.0
2006-08-01 21:08:00,214.825,214.827,214.813,214.82,171000001.0
2006-08-01 21:09:00,214.824,214.835,214.823,214.825,93899999.0
2006-08-01 21:10:00,214.827,214.854,214.827,214.854,101499999.0
2006-08-01 21:11:00,214.86,214.861,214.849,214.857,97900000.0
2006-08-01 21:12:00,214.857,214.865,214.857,214.86,74600000.0
2006-08-01 21:13:00,214.868,214.885,214.858,214.858,136499999.0
2006-08-01 21:14:00,214.856,214.883,214.856,214.862,344900000.0
2006-08-01 21:15:00,214.879,214.889,214.865,214.871,348100002.0
2006-08-01 21:16:00,214.868,214.882,214.855,214.855,85300000.0
2006-08-01 21:17:00,214.85,214.851,214.825,214.849,217099998.0
2006-08-01 21:18:00,214.851,214.859,214.835,214.842,151099999.0
2006-08-01 21:19:00,214.841,214.848,214.828,214.845,199400000.0
2006-08-01 21:20:00,214.847,214.861,214.833,214.858,325400000.0
2006-08-01 21:21:00,214.857,214.857,214.833,214.846,255400002.0
2006-08-01 21:22:00,214.845,214.86,214.835,214.837,165600001.0
2006-08-01 21:23:00,214.848,214.907,214.848,214.907,132599998.0
2006-08-01 21:24:00,214.907,214.922,214.897,214.902,221300000.0
2006-08-01 21:25:00,214.908,214.913,214.883,214.895,319299998.0
2006-08-01 21:26:00,214.896,214.912,214.893,214.893,115500000.0
2006-08-01 21:27:00,214.898,214.898,214.884,214.893,145300000.0
2006-08-01 21:28:00,214.895,214.895,214.869,214.87,126300001.0
2006-08-01 21:29:00,214.869,214.869,214.853,214.858,39800000.0
2006-08-01 21:30:00,214.86,214.869,214.853,214.859,140600000.0
2006-08-01 21:31:00,214.834,214.861,214.834,214.851,73499999.0
2006-08-01 21:32:00,214.851,214.861,214.847,214.86,88800000.0
2006-08-01 21:33:00,214.872,214.884,214.868,214.873,234999999.0
2006-08-01 21:34:00,214.872,214.872,214.847,214.852,94300000.0
2006-08-01 21:35:00,214.844,214.856,214.842,214.853,33800001.0
2006-08-01 21:36:00,214.866,214.866,214.852,214.852,82600001.0
2006-08-01 21:37:00,214.851,214.858,214.845,214.845,97500000.0
2006-08-01 21:38:00,214.836,214.857,214.826,214.826,56100000.0
2006-08-01 21:39:00,214.832,214.832,214.764,214.786,35900000.0
2006-08-01 21:40:00,214.78,214.786,214.768,214.776,47600000.0
2006-08-01 21:41:00,214.785,214.805,214.785,214.795,52900000.0
2006-08-01 21:42:00,214.799,214.814,214.792,214.805,114200000.0
2006-08-01 21:43:00,214.804,214.804,214.789,214.803,81000001.0
2006-08-01 21:44:00,214.799,214.806,214.765,214.797,181400000.0
2006-08-01 21:45:00,214.809,214.828,214.803,214.809,93700001.0
2006-08-01 21:46:00,214.809,214.825,214.787,214.825,160000000.0
2006-08-01 21:47:00,214.835,214.835,214.811,214.813,88199999.0
2006-08-01 21:48:00,214.812,214.819,214.805,214.818,149299997.0
2006-08-01 21:49:00,214.809,214.831,214.809,214.817,89000002.0
2006-08-01 21:50:00,214.834,214.837,214.825,214.825,34600000.0
2006-08-01 21:51:00,214.821,214.827,214.81,214.827,114600001.0
2006-08-01 21:52:00,214.83,214.855,214.83,214.843,45500000.0
2006-08-01 21:53:00,214.84,214.84,214.83,214.83,61900000.0
2006-08-01 21:54:00,214.83,214.837,214.817,214.827,102000000.0
2006-08-01 21:55:00,214.827,214.841,214.827,214.83,84200000.0
2006-08-01 21:56:00,214.826,214.834,214.826,214.829,25700000.0
2006-08-01 21:57:00,214.829,214.833,214.827,214.827,43099999.0
2006-08-01 21:58:00,214.828,214.844,214.819,214.828,57000000.0
2006-08-01 21:59:00,214.839,214.856,214.829,214.84,177900001.0
2006-08-01 22:00:00,214.833,214.858,214.833,214.848,213500000.0
2006-08-01 22:01:00,214.853,214.86,214.826,214.857,135299998.0
2006-08-01 22:02:00,214.85,214.865,214.842,214.842,300399999.0
2006-08-01 22:03:00,214.851,214.861,214.847,214.847,63900000.0
2006-08-01 22:04:00,214.844,214.873,214.844,214.861,126099998.0
2006-08-01 22:05:00,214.851,214.853,214.84,214.849,73100000.0
2006-08-01 22:06:00,214.853,214.872,214.853,214.869,25600000.0
2006-08-01 22:07:00,214.866,214.877,214.866,214.877,44900000.0
2006-08-01 22:08:00,214.883,214.891,214.88,214.884,107600000.0
2006-08-01 22:09:00,214.88,214.904,214.877,214.904,43800000.0
2006-08-01 22:10:00,214.915,214.936,214.914,214.936,15800000.0
2006-08-01 22:11:00,214.935,214.945,214.918,214.918,41800000.0
2006-08-01 22:12:00,214.916,214.916,214.897,214.9,92200000.0
2006-08-01 22:13:00,214.906,214.907,214.873,214.885,37300000.0
2006-08-01 22:14:00,214.89,214.904,214.89,214.904,27500000.0
2006-08-01 22:15:00,214.913,214.935,214.91,214.91,219599998.0
2006-08-01 22:16:00,214.913,214.918,214.896,214.897,264999997.0
2006-08-01 22:17:00,214.895,214.909,214.895,214.895,46700001.0
2006-08-01 22:18:00,214.901,214.906,214.899,214.905,131700000.0
2006-08-01 22:19:00,214.907,214.919,214.904,214.915,83500002.0
2006-08-01 22:20:00,214.917,214.92,214.905,214.919,39400000.0
2006-08-01 22:21:00,214.92,214.93,214.912,214.912,68000000.0
2006-08-01 22:22:00,214.907,214.907,214.883,214.883,108600000.0
2006-08-01 22:23:00,214.883,214.903,214.883,214.886,113999998.0
2006-08-01 22:24:00,214.897,214.898,214.875,214.889,57100000.0
2006-08-01 22:25:00,214.87,214.873,214.859,214.871,70700000.0
2006-08-01 22:26:00,214.872,214.875,214.868,214.875,67300000.0
2006-08-01 22:27:00,214.866,214.875,214.848,214.85,178800001.0
2006-08-01 22:28:00,214.852,214.872,214.843,214.872,22900000.0
2006-08-01 22:29:00,214.872,214.872,214.86,214.868,187000000.0
2006-08-01 22:30:00,214.867,214.867,214.85,214.862,59300000.0
2006-08-01 22:31:00,214.869,214.88,214.868,214.88,83700001.0
2006-08-01 22:32:00,214.878,214.889,214.865,214.876,178600001.0
2006-08-01 22:33:00,214.887,214.893,214.873,214.885,178800000.0
2006-08-01 22:34:00,214.89,214.899,214.878,214.889,271500001.0
2006-08-01 22:35:00,214.91,214.925,214.907,214.907,68799999.0
2006-08-01 22:36:00,214.902,214.902,214.882,214.882,129399999.0
2006-08-01 22:37:00,214.885,214.894,214.875,214.885,70900000.0
2006-08-01 22:38:00,214.916,214.934,214.916,214.927,23600000.0
2006-08-01 22:39:00,214.919,214.919,214.889,214.889,75800000.0
2006-08-01 22:40:00,214.89,214.908,214.89,214.895,86500000.0
2006-08-01 22:41:00,214.908,214.908,214.885,214.895,70199998.0
2006-08-01 22:42:00,214.895,214.895,214.882,214.882,33800000.0
2006-08-01 22:43:00,214.89,214.892,214.88,214.88,77100000.0
2006-08-01 22:44:00,214.886,214.918,214.883,214.905,129900000.0
2006-08-01 22:45:00,214.912,214.912,214.9,214.911,94500000.0
2006-08-01 22:46:00,214.898,214.902,214.888,214.89,65600000.0
2006-08-01 22:47:00,214.881,214.892,214.875,214.888,75499999.0
2006-08-01 22:48:00,214.895,214.895,214.869,214.88,115000000.0
2006-08-01 22:49:00,214.875,214.89,214.872,214.873,36100000.0
2006-08-01 22:50:00,214.882,214.9,214.882,214.9,35500000.0
2006-08-01 22:51:00,214.909,214.931,214.901,214.909,58000000.0
2006-08-01 22:52:00,214.905,214.927,214.905,214.919,37000000.0
2006-08-01 22:53:00,214.917,214.928,214.899,214.922,107699999.0
2006-08-01 22:54:00,214.919,214.928,214.914,214.928,89399999.0
2006-08-01 22:55:00,214.929,214.975,214.929,214.97,79900000.0
2006-08-01 22:56:00,214.972,215.013,214.965,214.978,85300000.0
2006-08-01 22:57:00,214.98,214.98,214.941,214.941,67600000.0
2006-08-01 22:58:00,214.942,214.96,214.934,214.934,60800000.0
2006-08-01 22:59:00,214.925,214.945,214.925,214.935,60400000.0
2006-08-01 23:00:00,214.934,214.941,214.885,214.915,55200000.0
2006-08-01 23:01:00,214.922,214.933,214.842,214.861,51499999.0
2006-08-01 23:02:00,214.878,214.942,214.878,214.942,63999998.0
2006-08-01 23:03:00,214.918,214.964,214.911,214.958,83100000.0
2006-08-01 23:04:00,214.972,214.972,214.897,214.914,52100000.0
2006-08-01 23:05:00,214.918,214.94,214.898,214.924,28600000.0
2006-08-01 23:06:00,214.873,214.925,214.854,214.863,78900000.0
2006-08-01 23:07:00,214.846,214.936,214.843,214.929,52999999.0
2006-08-01 23:08:00,214.952,214.956,214.872,214.918,50200001.0
2006-08-01 23:09:00,214.907,214.919,214.846,214.912,38200000.0
2006-08-01 23:10:00,214.888,214.929,214.864,214.864,43200000.0
2006-08-01 23:11:00,214.844,214.904,214.844,214.882,67300000.0
2006-08-01 23:12:00,214.886,214.908,214.864,214.869,37100000.0
2006-08-01 23:13:00,214.855,214.889,214.848,214.869,31600000.0
2006-08-01 23:14:00,214.871,214.903,214.851,214.891,62800000.0
2006-08-01 23:15:00,214.87,214.938,214.843,214.902,47600000.0
2006-08-01 23:16:00,214.898,214.92,214.874,214.903,28200000.0
2006-08-01 23:17:00,214.89,214.929,214.874,214.917,43500000.0
2006-08-01 23:18:00,214.9,214.921,214.867,214.87,35400000.0
2006-08-01 23:19:00,214.871,214.913,214.856,214.882,70400000.0
2006-08-01 23:20:00,214.897,214.897,214.877,214.877,61700000.0
2006-08-01 23:21:00,214.903,214.97,214.877,214.962,64599999.0
2006-08-01 23:22:00,214.914,214.979,214.903,214.979,31400000.0
2006-08-01 23:23:00,214.964,214.992,214.964,214.972,29100000.0
2006-08-01 23:24:00,214.978,214.99,214.965,214.98,70699999.0
2006-08-01 23:25:00,214.974,214.975,214.948,214.948,25600000.0
2006-08-01 23:26:00,214.947,214.947,214.932,214.932,5500000.0
2006-08-01 23:27:00,214.942,214.97,214.94,214.97,41799999.0
2006-08-01 23:28:00,214.952,214.968,214.933,214.935,32800000.0
2006-08-01 23:29:00,214.938,214.957,214.935,214.939,33800000.0
2006-08-01 23:30:00,214.961,214.973,214.937,214.973,28400000.0
2006-08-01 23:31:00,214.973,214.973,214.948,214.948,41100001.0
2006-08-01 23:32:00,214.96,214.974,214.926,214.926,72300000.0
2006-08-01 23:33:00,214.927,214.956,214.922,214.922,43499999.0
2006-08-01 23:34:00,214.924,214.957,214.924,214.946,68500001.0
2006-08-01 23:35:00,214.947,214.961,214.934,214.95,30800000.0
2006-08-01 23:36:00,214.953,214.962,214.945,214.953,50600000.0
2006-08-01 23:37:00,214.94,214.94,214.909,214.927,70200000.0
2006-08-01 23:38:00,214.95,214.97,214.942,214.97,63600000.0
2006-08-01 23:39:00,214.967,214.967,214.939,214.954,64700000.0
2006-08-01 23:40:00,214.948,214.95,214.93,214.93,38600000.0
2006-08-01 23:41:00,214.942,214.943,214.923,214.928,63100000.0
2006-08-01 23:42:00,214.908,214.921,214.906,214.916,27100000.0
2006-08-01 23:43:00,214.91,214.92,214.905,214.92,28199999.0
2006-08-01 23:44:00,214.915,214.958,214.915,214.948,49800000.0
2006-08-01 23:45:00,214.967,215.004,214.967,214.986,68599999.0
2006-08-01 23:46:00,214.957,214.957,214.899,214.931,56900001.0
2006-08-01 23:47:00,214.944,214.966,214.899,214.924,67600000.0
2006-08-01 23:48:00,214.937,214.97,214.937,214.964,63900000.0
2006-08-01 23:49:00,214.958,214.966,214.949,214.966,57700000.0
2006-08-01 23:50:00,214.964,214.972,214.958,214.972,36500001.0
2006-08-01 23:51:00,214.991,215.02,214.991,215.013,28400000.0
2006-08-01 23:52:00,214.999,215.017,214.997,215.01,66100000.0
2006-08-01 23:53:00,215.018,215.022,215.0,215.0,84399999.0
2006-08-01 23:54:00,215.01,215.02,215.0,215.005,44600000.0
2006-08-01 23:55:00,215.022,215.036,215.0,215.0,51099999.0
2006-08-01 23:56:00,215.01,215.025,215.003,215.023,33700000.0
2006-08-01 23:57:00,215.02,215.035,215.019,215.033,46200000.0
2006-08-01 23:58:00,215.03,215.03,215.01,215.01,95200000.0
2006-08-01 23:59:00,215.025,215.028,215.021,215.028,33100000.0
2006-08-02 00:00:00,215.042,215.042,215.018,215.025,34600000.0
2006-08-02 00:01:00,215.01,215.025,215.01,215.025,25500001.0
2006-08-02 00:02:00,215.018,215.032,215.013,215.03,11200000.0
2006-08-02 00:03:00,215.01,215.012,214.993,215.011,52300000.0
2006-08-02 00:04:00,215.008,215.023,215.008,215.021,67200000.0
2006-08-02 00:05:00,215.017,215.017,214.999,215.002,21900000.0
2006-08-02 00:06:00,215.008,215.014,215.005,215.008,21500000.0
2006-08-02 00:07:00,215.013,215.025,214.998,215.009,37800000.0
2006-08-02 00:08:00,214.996,214.996,214.973,214.992,85800001.0
2006-08-02 00:09:00,214.978,214.987,214.968,214.987,51600000.0
2006-08-02 00:10:00,214.979,214.981,214.936,214.964,78700000.0
2006-08-02 00:11:00,214.961,214.961,214.937,214.948,48400000.0
2006-08-02 00:12:00,214.954,214.973,214.952,214.968,74700000.0
2006-08-02 00:13:00,214.956,214.969,214.942,214.942,54400000.0
2006-08-02 00:14:00,214.955,214.969,214.944,214.954,53000000.0
2006-08-02 00:15:00,214.958,214.998,214.958,214.969,57100000.0
2006-08-02 00:16:00,214.962,214.973,214.957,214.957,49500000.0
2006-08-02 00:17:00,214.958,214.958,214.951,214.951,38300000.0
2006-08-02 00:18:00,214.953,214.968,214.942,214.954,68799999.0
2006-08-02 00:19:00,214.952,214.952,214.931,214.931,76399998.0
2006-08-02 00:20:00,214.913,214.913,214.854,214.875,70700000.0
2006-08-02 00:21:00,214.881,214.881,214.831,214.845,51300000.0
2006-08-02 00:22:00,214.851,214.873,214.816,214.816,32100000.0
2006-08-02 00:23:00,214.834,214.834,214.811,214.82,69500001.0
2006-08-02 00:24:00,214.818,214.832,214.814,214.814,22800000.0
2006-08-02 00:25:00,214.824,214.851,214.818,214.84,46500000.0
2006-08-02 00:26:00,214.844,214.868,214.844,214.858,31600000.0
2006-08-02 00:27:00,214.862,214.868,214.85,214.86,46100000.0
2006-08-02 00:28:00,214.854,214.858,214.839,214.858,30100000.0
2006-08-02 00:29:00,214.848,214.848,214.826,214.833,68800000.0
2006-08-02 00:30:00,214.824,214.833,214.822,214.833,25500000.0
2006-08-02 00:31:00,214.836,214.841,214.83,214.83,52600000.0
2006-08-02 00:32:00,214.828,214.828,214.816,214.828,43000000.0
2006-08-02 00:33:00,214.828,214.83,214.818,214.822,22900000.0
2006-08-02 00:34:00,214.83,214.838,214.828,214.828,44800000.0
2006-08-02 00:35:00,214.815,214.827,214.811,214.821,87700000.0
2006-08-02 00:36:00,214.804,214.809,214.765,214.765,38800001.0
2006-08-02 00:37:00,214.767,214.768,214.702,214.714,66799998.0
2006-08-02 00:38:00,214.693,214.726,214.66,214.709,44700000.0
2006-08-02 00:39:00,214.696,214.756,214.686,214.755,47700001.0
2006-08-02 00:40:00,214.778,214.792,214.768,214.789,33200000.0
2006-08-02 00:41:00,214.8,214.805,214.8,214.805,14400000.0
2006-08-02 00:42:00,214.798,214.838,214.784,214.828,54900000.0
2006-08-02 00:43:00,214.852,214.858,214.834,214.849,26700000.0
2006-08-02 00:44:00,214.852,214.852,214.834,214.851,48600000.0
2006-08-02 00:45:00,214.826,214.826,214.788,214.792,51200000.0
2006-08-02 00:46:00,214.77,214.788,214.767,214.784,18000000.0
2006-08-02 00:47:00,214.788,214.819,214.776,214.816,80200000.0
2006-08-02 00:48:00,214.818,214.843,214.809,214.838,44500000.0
2006-08-02 00:49:00,214.834,214.854,214.825,214.825,28400000.0
2006-08-02 00:50:00,214.844,214.844,214.819,214.839,61100001.0
2006-08-02 00:51:00,214.853,214.853,214.831,214.831,48600000.0
2006-08-02 00:52:00,214.833,214.834,214.816,214.834,29600000.0
2006-08-02 00:53:00,214.844,214.864,214.844,214.86,21200000.0
2006-08-02 00:54:00,214.842,214.857,214.84,214.845,48300000.0
2006-08-02 00:55:00,214.842,214.851,214.84,214.849,46100001.0
2006-08-02 00:56:00,214.873,214.915,214.873,214.89,35000000.0
2006-08-02 00:57:00,214.892,214.918,214.891,214.908,63000000.0
2006-08-02 00:58:00,214.885,214.895,214.882,214.887,50700000.0
2006-08-02 00:59:00,214.888,214.893,214.875,214.885,55499999.0
2006-08-02 01:00:00,214.897,214.897,214.876,214.882,41300001.0
2006-08-02 01:01:00,214.873,214.874,214.865,214.867,44100000.0
2006-08-02 01:02:00,214.872,214.874,214.856,214.869,57500000.0
2006-08-02 01:03:00,214.858,214.876,214.857,214.857,28800000.0
2006-08-02 01:04:00,214.836,214.878,214.83,214.868,32800000.0
2006-08-02 01:05:00,214.881,214.889,214.85,214.85,25800000.0
2006-08-02 01:06:00,214.841,214.841,214.823,214.83,34300000.0
2006-08-02 01:07:00,214.842,214.847,214.84,214.847,48800000.0
2006-08-02 01:08:00,214.845,214.859,214.833,214.845,93099999.0
2006-08-02 01:09:00,214.837,214.845,214.82,214.82,88400000.0
2006-08-02 01:10:00,214.824,214.844,214.824,214.831,54900000.0
2006-08-02 01:11:00,214.835,214.849,214.826,214.828,64500000.0
2006-08-02 01:12:00,214.832,214.838,214.818,214.818,129799999.0
2006-08-02 01:13:00,214.814,214.816,214.782,214.791,59300000.0
2006-08-02 01:14:00,214.8,214.813,214.785,214.785,66100000.0
2006-08-02 01:15:00,214.781,214.793,214.774,214.776,21100000.0
2006-08-02 01:16:00,214.78,214.795,214.777,214.78,57200001.0
2006-08-02 01:17:00,214.775,214.78,214.757,214.77,47100000.0
2006-08-02 01:18:00,214.779,214.783,214.773,214.773,16600000.0
2006-08-02 01:19:00,214.757,214.757,214.701,214.709,16300000.0
2006-08-02 01:20:00,214.718,214.756,214.718,214.738,50199999.0
2006-08-02 01:21:00,214.744,214.747,214.729,214.733,98400000.0
2006-08-02 01:22:00,214.739,214.753,214.71,214.71,41600000.0
2006-08-02 01:23:00,214.696,214.735,214.696,214.707,26300000.0
2006-08-02 01:24:00,214.71,214.726,214.707,214.719,68600001.0
2006-08-02 01:25:00,214.704,214.707,214.688,214.693,28900000.0
2006-08-02 01:26:00,214.674,214.69,214.674,214.683,52100001.0
2006-08-02 01:27:00,214.676,214.689,214.668,214.668,56800000.0
2006-08-02 01:28:00,214.662,214.685,214.662,214.685,8800000.0
2006-08-02 01:29:00,214.692,214.707,214.683,214.683,74600000.0
2006-08-02 01:30:00,214.693,214.725,214.693,214.725,49500000.0
2006-08-02 01:31:00,214.732,214.759,214.732,214.756,49100000.0
2006-08-02 01:32:00,214.771,214.771,214.753,214.753,39400000.0
2006-08-02 01:33:00,214.745,214.755,214.74,214.75,78700001.0
2006-08-02 01:34:00,214.754,214.754,214.728,214.733,35200000.0
2006-08-02 01:35:00,214.735,214.746,214.726,214.731,40800000.0
2006-08-02 01:36:00,214.738,214.743,214.715,214.715,39600000.0
2006-08-02 01:37:00,214.721,214.721,214.697,214.697,43800000.0
2006-08-02 01:38:00,214.683,214.697,214.676,214.676,37000001.0
2006-08-02 01:39:00,214.673,214.699,214.669,214.685,76400001.0
2006-08-02 01:40:00,214.684,214.706,214.678,214.685,68700000.0
2006-08-02 01:41:00,214.685,214.687,214.665,214.665,53500000.0
2006-08-02 01:42:00,214.679,214.679,214.656,214.656,41700000.0
2006-08-02 01:43:00,214.642,214.657,214.635,214.641,22000000.0
2006-08-02 01:44:00,214.64,214.666,214.625,214.636,43900000.0
2006-08-02 01:45:00,214.641,214.659,214.637,214.654,99900000.0
2006-08-02 01:46:00,214.662,214.686,214.662,214.684,47500000.0
2006-08-02 01:47:00,214.663,214.663,214.649,214.649,33100000.0
2006-08-02 01:48:00,214.652,214.656,214.625,214.625,30400000.0
2006-08-02 01:49:00,214.647,214.655,214.636,214.639,26700000.0
2006-08-02 01:50:00,214.64,214.658,214.631,214.654,91100001.0
2006-08-02 01:51:00,214.642,214.657,214.642,214.65,44000000.0
2006-08-02 01:52:00,214.636,214.646,214.624,214.635,58299999.0
2006-08-02 01:53:00,214.627,214.653,214.627,214.64,51800001.0
2006-08-02 01:54:00,214.631,214.649,214.615,214.641,40800000.0
2006-08-02 01:55:00,214.645,214.658,214.628,214.653,36400000.0
2006-08-02 01:56:00,214.668,214.683,214.649,214.651,34700000.0
2006-08-02 01:57:00,214.665,214.674,214.656,214.658,31600000.0
2006-08-02 01:58:00,214.649,214.649,214.633,214.633,9900000.0
2006-08-02 01:59:00,214.64,214.685,214.64,214.679,59300000.0
2006-08-02 02:00:00,214.671,214.715,214.671,214.715,43800001.0
2006-08-02 02:01:00,214.727,214.727,214.686,214.686,35200000.0
2006-08-02 02:02:00,214.7,214.709,214.67,214.706,41400000.0
2006-08-02 02:03:00,214.705,214.705,214.662,214.663,54500001.0
2006-08-02 02:04:00,214.665,214.692,214.653,214.677,44800000.0
2006-08-02 02:05:00,214.695,214.72,214.695,214.708,37400000.0
2006-08-02 02:06:00,214.71,214.722,214.706,214.706,90700000.0
2006-08-02 02:07:00,214.701,214.701,214.668,214.668,39300000.0
2006-08-02 02:08:00,214.675,214.688,214.665,214.681,72300000.0
2006-08-02 02:09:00,214.673,214.673,214.662,214.668,61199999.0
2006-08-02 02:10:00,214.673,214.697,214.664,214.697,51500000.0
2006-08-02 02:11:00,214.707,214.744,214.707,214.725,49100001.0
2006-08-02 02:12:00,214.724,214.737,214.709,214.735,24000000.0
2006-08-02 02:13:00,214.711,214.723,214.691,214.711,61700000.0
2006-08-02 02:14:00,214.711,214.723,214.694,214.71,50500000.0
2006-08-02 02:15:00,214.714,214.728,214.711,214.724,38000000.0
2006-08-02 02:16:00,214.739,214.78,214.739,214.774,42100000.0
2006-08-02 02:17:00,214.789,214.799,214.772,214.788,31100000.0
2006-08-02 02:18:00,214.778,214.806,214.778,214.806,65100000.0
2006-08-02 02:19:00,214.801,214.804,214.784,214.784,23900000.0
2006-08-02 02:20:00,214.799,214.811,214.747,214.751,50700000.0
2006-08-02 02:21:00,214.764,214.764,214.733,214.744,29500000.0
2006-08-02 02:22:00,214.741,214.747,214.732,214.734,52800000.0
2006-08-02 02:23:00,214.737,214.764,214.728,214.751,62700001.0
2006-08-02 02:24:00,214.749,214.759,214.74,214.756,45200000.0
2006-08-02 02:25:00,214.77,214.794,214.754,214.794,51700000.0
2006-08-02 02:26:00,214.808,214.825,214.796,214.82,88999999.0
2006-08-02 02:27:00,214.814,214.831,214.747,214.747,56000000.0
2006-08-02 02:28:00,214.713,214.776,214.701,214.768,45200000.0
2006-08-02 02:29:00,214.783,214.784,214.721,214.721,28300000.0
2006-08-02 02:30:00,214.704,214.738,214.694,214.694,49900000.0
2006-08-02 02:31:00,214.705,214.705,214.687,214.702,23000000.0
2006-08-02 02:32:00,214.713,214.719,214.678,214.704,62900000.0
2006-08-02 02:33:00,214.685,214.685,214.641,214.648,23900000.0
2006-08-02 02:34:00,214.665,214.665,214.637,214.649,28600000.0
2006-08-02 02:35:00,214.652,214.657,214.63,214.638,62500000.0
2006-08-02 02:36:00,214.642,214.656,214.642,214.656,30600000.0
2006-08-02 02:37:00,214.642,214.657,214.625,214.657,74100000.0
2006-08-02 02:38:00,214.65,214.668,214.641,214.641,27400000.0
2006-08-02 02:39:00,214.639,214.648,214.619,214.624,60600000.0
2006-08-02 02:40:00,214.629,214.64,214.622,214.64,52700000.0
2006-08-02 02:41:00,214.675,214.68,214.662,214.667,56800000.0
2006-08-02 02:42:00,214.658,214.671,214.65,214.653,46499999.0
2006-08-02 02:43:00,214.667,214.672,214.656,214.672,48200000.0
2006-08-02 02:44:00,214.66,214.688,214.646,214.688,80400001.0
2006-08-02 02:45:00,214.677,214.678,214.66,214.669,62000000.0
2006-08-02 02:46:00,214.653,214.677,214.653,214.665,35800000.0
2006-08-02 02:47:00,214.672,214.687,214.667,214.687,54600001.0
2006-08-02 02:48:00,214.69,214.705,214.683,214.683,64700000.0
2006-08-02 02:49:00,214.684,214.705,214.683,214.7,63400000.0
2006-08-02 02:50:00,214.693,214.715,214.691,214.7,61100000.0
2006-08-02 02:51:00,214.705,214.705,214.662,214.69,45399999.0
2006-08-02 02:52:00,214.68,214.718,214.68,214.713,61800000.0
2006-08-02 02:53:00,214.704,214.743,214.704,214.735,56500000.0
2006-08-02 02:54:00,214.733,214.775,214.733,214.775,32300000.0
2006-08-02 02:55:00,214.758,214.78,214.757,214.78,27700000.0
2006-08-02 02:56:00,214.769,214.782,214.758,214.77,89200000.0
2006-08-02 02:57:00,214.769,214.783,214.763,214.783,37600000.0
2006-08-02 02:58:00,214.792,214.792,214.78,214.784,21900000.0
2006-08-02 02:59:00,214.77,214.79,214.767,214.787,37600000.0
2006-08-02 03:00:00,214.781,214.828,214.781,214.807,75300000.0
2006-08-02 03:01:00,214.82,214.82,214.768,214.796,42500000.0
2006-08-02 03:02:00,214.769,214.776,214.726,214.726,44400000.0
2006-08-02 03:03:00,214.723,214.736,214.723,214.734,62999999.0
2006-08-02 03:04:00,214.721,214.732,214.697,214.697,62100000.0
2006-08-02 03:05:00,214.683,214.694,214.683,214.683,20100000.0
2006-08-02 03:06:00,214.69,214.704,214.666,214.666,63400000.0
2006-08-02 03:07:00,214.644,214.662,214.644,214.645,25300000.0
2006-08-02 03:08:00,214.663,214.686,214.663,214.678,44300000.0
2006-08-02 03:09:00,214.684,214.685,214.672,214.685,68100000.0
2006-08-02 03:10:00,214.682,214.725,214.682,214.714,62300000.0
2006-08-02 03:11:00,214.727,214.727,214.698,214.717,40300000.0
2006-08-02 03:12:00,214.722,214.722,214.679,214.695,51900000.0
2006-08-02 03:13:00,214.703,214.703,214.687,214.687,45700000.0
2006-08-02 03:14:00,214.695,214.718,214.695,214.699,12000000.0
2006-08-02 03:15:00,214.702,214.716,214.697,214.716,19400000.0
2006-08-02 03:16:00,214.708,214.708,214.675,214.679,50100000.0
2006-08-02 03:17:00,214.687,214.716,214.687,214.703,29800000.0
2006-08-02 03:18:00,214.715,214.715,214.685,214.705,31800000.0
2006-08-02 03:19:00,214.711,214.73,214.707,214.73,46500000.0
2006-08-02 03:20:00,214.72,214.732,214.714,214.72,38900000.0
2006-08-02 03:21:00,214.73,214.733,214.704,214.725,54500000.0
2006-08-02 03:22:00,214.726,214.737,214.715,214.715,86000001.0
2006-08-02 03:23:00,214.736,214.741,214.727,214.728,42300000.0
2006-08-02 03:24:00,214.738,214.743,214.729,214.733,49700000.0
2006-08-02 03:25:00,214.724,214.742,214.718,214.742,50800000.0
2006-08-02 03:26:00,214.738,214.738,214.73,214.738,29800000.0
2006-08-02 03:27:00,214.728,214.731,214.713,214.713,40700000.0
2006-08-02 03:28:00,214.713,214.715,214.68,214.697,62200000.0
2006-08-02 03:29:00,214.712,214.734,214.712,214.731,33900000.0
2006-08-02 03:30:00,214.717,214.721,214.706,214.706,26900000.0
2006-08-02 03:31:00,214.744,214.761,214.732,214.761,62100000.0
2006-08-02 03:32:00,214.775,214.785,214.759,214.785,31900000.0
2006-08-02 03:33:00,214.789,214.798,214.772,214.772,37400000.0
2006-08-02 03:34:00,214.757,214.766,214.743,214.766,65399999.0
2006-08-02 03:35:00,214.766,214.782,214.765,214.765,31700000.0
2006-08-02 03:36:00,214.775,214.796,214.768,214.768,33200000.0
2006-08-02 03:37:00,214.779,214.79,214.773,214.79,31300000.0
2006-08-02 03:38:00,214.796,214.796,214.772,214.791,43400000.0
2006-08-02 03:39:00,214.789,214.811,214.786,214.81,53800000.0
2006-08-02 03:40:00,214.788,214.804,214.784,214.804,70300001.0
2006-08-02 03:41:00,214.81,214.817,214.805,214.817,72800000.0
2006-08-02 03:42:00,214.818,214.821,214.796,214.796,75300000.0
2006-08-02 03:43:00,214.803,214.819,214.797,214.802,36700000.0
2006-08-02 03:44:00,214.804,214.812,214.798,214.802,69600000.0
2006-08-02 03:45:00,214.809,214.82,214.796,214.796,45200000.0
2006-08-02 03:46:00,214.787,214.799,214.786,214.788,41300000.0
2006-08-02 03:47:00,214.803,214.81,214.784,214.805,42900000.0
2006-08-02 03:48:00,214.796,214.801,214.786,214.801,53200000.0
2006-08-02 03:49:00,214.794,214.803,214.776,214.776,47300000.0
2006-08-02 03:50:00,214.777,214.784,214.747,214.766,31200000.0
2006-08-02 03:51:00,214.773,214.78,214.758,214.775,48100001.0
2006-08-02 03:52:00,214.783,214.788,214.768,214.788,58800000.0
2006-08-02 03:53:00,214.792,214.792,214.774,214.786,41000000.0
2006-08-02 03:54:00,214.786,214.786,214.776,214.783,44500000.0
2006-08-02 03:55:00,214.793,214.793,214.757,214.769,53600001.0
2006-08-02 03:56:00,214.759,214.774,214.754,214.754,83099999.0
2006-08-02 03:57:00,214.749,214.782,214.749,214.768,64900000.0
2006-08-02 03:58:00,214.77,214.787,214.77,214.787,59300001.0
2006-08-02 03:59:00,214.78,214.79,214.775,214.78,23700000.0
2006-08-02 04:00:00,214.782,214.795,214.78,214.782,36900000.0
2006-08-02 04:01:00,214.774,214.78,214.758,214.758,17200000.0
2006-08-02 04:02:00,214.752,214.774,214.752,214.761,42200000.0
2006-08-02 04:03:00,214.761,214.765,214.748,214.763,23100000.0
2006-08-02 04:04:00,214.764,214.787,214.757,214.778,23500000.0
2006-08-02 04:05:00,214.777,214.803,214.777,214.79,95799999.0
2006-08-02 04:06:00,214.796,214.802,214.784,214.784,67800000.0
2006-08-02 04:07:00,214.784,214.784,214.76,214.763,21300000.0
2006-08-02 04:08:00,214.787,214.787,214.76,214.773,93600002.0
2006-08-02 04:09:00,214.759,214.762,214.749,214.752,64300000.0
2006-08-02 04:10:00,214.765,214.77,214.755,214.755,27100000.0
2006-08-02 04:11:00,214.759,214.759,214.736,214.741,79200000.0
2006-08-02 04:12:00,214.739,214.766,214.739,214.756,27400000.0
2006-08-02 04:13:00,214.76,214.76,214.755,214.76,27200000.0
2006-08-02 04:14:00,214.747,214.769,214.747,214.765,30600000.0
2006-08-02 04:15:00,214.772,214.777,214.757,214.769,54700000.0
2006-08-02 04:16:00,214.746,214.766,214.741,214.745,77100000.0
2006-08-02 04:17:00,214.747,214.77,214.747,214.77,23800000.0
2006-08-02 04:18:00,214.737,214.737,214.693,214.72,45500000.0
2006-08-02 04:19:00,214.729,214.755,214.719,214.755,48000000.0
2006-08-02 04:20:00,214.745,214.745,214.67,214.67,32300000.0
2006-08-02 04:21:00,214.659,214.678,214.644,214.65,43300000.0
2006-08-02 04:22:00,214.638,214.662,214.624,214.624,76500001.0
2006-08-02 04:23:00,214.614,214.629,214.612,214.612,18900000.0
2006-08-02 04:24:00,214.628,214.64,214.625,214.64,43200000.0
2006-08-02 04:25:00,214.631,214.648,214.631,214.64,26200000.0
2006-08-02 04:26:00,214.632,214.632,214.584,214.594,46200000.0
2006-08-02 04:27:00,214.585,214.631,214.585,214.594,37000000.0
2006-08-02 04:28:00,214.58,214.6,214.568,214.568,36700000.0
2006-08-02 04:29:00,214.554,214.571,214.545,214.545,26700000.0
2006-08-02 04:30:00,214.521,214.521,214.487,214.494,60000000.0
2006-08-02 04:31:00,214.506,214.546,214.506,214.546,41800000.0
2006-08-02 04:32:00,214.548,214.568,214.54,214.568,60600001.0
2006-08-02 04:33:00,214.552,214.552,214.505,214.511,26400000.0
2006-08-02 04:34:00,214.503,214.504,214.49,214.496,30300000.0
2006-08-02 04:35:00,214.499,214.543,214.499,214.535,66900000.0
2006-08-02 04:36:00,214.536,214.57,214.517,214.562,69000000.0
2006-08-02 04:37:00,214.559,214.559,214.515,214.515,42800000.0
2006-08-02 04:38:00,214.507,214.507,214.466,214.495,28800000.0
2006-08-02 04:39:00,214.5,214.55,214.494,214.55,21900000.0
2006-08-02 04:40:00,214.533,214.533,214.476,214.493,56099999.0
2006-08-02 04:41:00,214.499,214.499,214.486,214.489,66900000.0
2006-08-02 04:42:00,214.479,214.534,214.477,214.487,72600000.0
2006-08-02 04:43:00,214.482,214.483,214.461,214.473,20000000.0
2006-08-02 04:44:00,214.509,214.554,214.509,214.524,75900000.0
2006-08-02 04:45:00,214.516,214.538,214.511,214.534,57600000.0
2006-08-02 04:46:00,214.536,214.556,214.532,214.546,22000000.0
2006-08-02 04:47:00,214.538,214.538,214.521,214.523,35400000.0
2006-08-02 04:48:00,214.528,214.528,214.505,214.517,63500000.0
2006-08-02 04:49:00,214.511,214.525,214.506,214.521,30300000.0
2006-08-02 04:50:00,214.528,214.529,214.515,214.529,68400000.0
2006-08-02 04:51:00,214.532,214.532,214.513,214.519,61100000.0
2006-08-02 04:52:00,214.523,214.532,214.496,214.501,46000000.0
2006-08-02 04:53:00,214.51,214.518,214.49,214.513,73500000.0
2006-08-02 04:54:00,214.517,214.529,214.504,214.529,73000000.0
2006-08-02 04:55:00,214.518,214.519,214.513,214.513,38300000.0
2006-08-02 04:56:00,214.524,214.539,214.516,214.527,25600000.0
2006-08-02 04:57:00,214.525,214.525,214.491,214.491,46000000.0
2006-08-02 04:58:00,214.473,214.498,214.473,214.475,35200000.0
2006-08-02 04:59:00,214.479,214.479,214.461,214.461,62000001.0
2006-08-02 05:00:00,214.47,214.483,214.458,214.459,82399998.0
2006-08-02 05:01:00,214.452,214.48,214.448,214.475,48300000.0
2006-08-02 05:02:00,214.474,214.5,214.474,214.488,68100001.0
2006-08-02 05:03:00,214.496,214.496,214.481,214.485,54100001.0
2006-08-02 05:04:00,214.486,214.498,214.486,214.497,21900000.0
2006-08-02 05:05:00,214.509,214.537,214.509,214.535,39599999.0
2006-08-02 05:06:00,214.525,214.546,214.525,214.529,90000000.0
2006-08-02 05:07:00,214.552,214.564,214.542,214.542,27400000.0
2006-08-02 05:08:00,214.547,214.57,214.547,214.553,39600000.0
2006-08-02 05:09:00,214.543,214.578,214.542,214.578,25100000.0
2006-08-02 05:10:00,214.565,214.565,214.54,214.543,32700000.0
2006-08-02 05:11:00,214.543,214.57,214.538,214.555,77600000.0
2006-08-02 05:12:00,214.542,214.547,214.502,214.517,51199999.0
2006-08-02 05:13:00,214.525,214.57,214.504,214.557,61700001.0
2006-08-02 05:14:00,214.576,214.577,214.551,214.563,72399999.0
2006-08-02 05:15:00,214.571,214.571,214.545,214.55,55100000.0
2006-08-02 05:16:00,214.558,214.582,214.553,214.582,48600000.0
2006-08-02 05:17:00,214.58,214.59,214.572,214.588,26700000.0
2006-08-02 05:18:00,214.593,214.613,214.587,214.59,23400000.0
2006-08-02 05:19:00,214.592,214.627,214.592,214.608,45300000.0
2006-08-02 05:20:00,214.625,214.629,214.622,214.625,29800000.0
2006-08-02 05:21:00,214.616,214.626,214.596,214.626,64100000.0
2006-08-02 05:22:00,214.645,214.65,214.635,214.635,33100000.0
2006-08-02 05:23:00,214.645,214.655,214.64,214.64,55500000.0
2006-08-02 05:24:00,214.643,214.643,214.613,214.617,52899999.0
2006-08-02 05:25:00,214.614,214.627,214.606,214.627,62900000.0
2006-08-02 05:26:00,214.599,214.615,214.589,214.589,60100001.0
2006-08-02 05:27:00,214.59,214.604,214.583,214.59,52100000.0
2006-08-02 05:28:00,214.593,214.593,214.578,214.593,41400000.0
2006-08-02 05:29:00,214.589,214.608,214.589,214.604,54299999.0
2006-08-02 05:30:00,214.619,214.619,214.588,214.6,47200000.0
2006-08-02 05:31:00,214.6,214.6,214.588,214.588,35000000.0
2006-08-02 05:32:00,214.591,214.591,214.569,214.569,46400000.0
2006-08-02 05:33:00,214.561,214.581,214.553,214.56,53200000.0
2006-08-02 05:34:00,214.556,214.556,214.554,214.554,14800000.0
2006-08-02 05:35:00,214.558,214.57,214.545,214.56,44700000.0
2006-08-02 05:36:00,214.56,214.577,214.556,214.563,30900000.0
2006-08-02 05:37:00,214.566,214.572,214.537,214.537,30200000.0
2006-08-02 05:38:00,214.53,214.539,214.522,214.535,33100000.0
2006-08-02 05:39:00,214.529,214.541,214.527,214.538,37600000.0
2006-08-02 05:40:00,214.54,214.55,214.535,214.545,56600000.0
2006-08-02 05:41:00,214.53,214.557,214.53,214.555,48300000.0
2006-08-02 05:42:00,214.537,214.55,214.525,214.54,49200000.0
2006-08-02 05:43:00,214.535,214.55,214.521,214.539,47200000.0
2006-08-02 05:44:00,214.548,214.548,214.515,214.539,43599999.0
2006-08-02 05:45:00,214.538,214.543,214.537,214.54,52300000.0
2006-08-02 05:46:00,214.533,214.573,214.533,214.551,43300000.0
2006-08-02 05:47:00,214.563,214.573,214.553,214.553,33900000.0
2006-08-02 05:48:00,214.553,214.553,214.532,214.549,54600000.0
2006-08-02 05:49:00,214.547,214.567,214.544,214.567,57800001.0
2006-08-02 05:50:00,214.553,214.584,214.553,214.58,53400000.0
2006-08-02 05:51:00,214.578,214.594,214.564,214.564,42700000.0
2006-08-02 05:52:00,214.584,214.584,214.56,214.58,97600001.0
2006-08-02 05:53:00,214.57,214.587,214.569,214.587,20400000.0
2006-08-02 05:54:00,214.576,214.59,214.571,214.588,52700000.0
2006-08-02 05:55:00,214.58,214.591,214.571,214.585,27100000.0
2006-08-02 05:56:00,214.587,214.595,214.571,214.582,46200000.0
2006-08-02 05:57:00,214.597,214.597,214.562,214.565,42200000.0
2006-08-02 05:58:00,214.565,214.575,214.565,214.57,27200000.0
2006-08-02 05:59:00,214.575,214.592,214.573,214.585,64700000.0
2006-08-02 06:00:00,214.581,214.585,214.556,214.585,52600000.0
2006-08-02 06:01:00,214.604,214.615,214.587,214.606,67100000.0
2006-08-02 06:02:00,214.624,214.663,214.624,214.661,22200000.0
2006-08-02 06:03:00,214.666,214.676,214.661,214.676,29400000.0
2006-08-02 06:04:00,214.675,214.675,214.64,214.643,43100000.0
2006-08-02 06:05:00,214.64,214.643,214.628,214.638,46200000.0
2006-08-02 06:06:00,214.631,214.644,214.618,214.625,80600001.0
2006-08-02 06:07:00,214.631,214.659,214.631,214.659,22200000.0
2006-08-02 06:08:00,214.646,214.646,214.634,214.643,42700000.0
2006-08-02 06:09:00,214.636,214.648,214.632,214.637,68500001.0
2006-08-02 06:10:00,214.637,214.643,214.623,214.643,39700000.0
2006-08-02 06:11:00,214.63,214.639,214.617,214.637,30400000.0
2006-08-02 06:12:00,214.618,214.621,214.603,214.603,44200000.0
2006-08-02 06:13:00,214.59,214.604,214.586,214.601,41900000.0
2006-08-02 06:14:00,214.576,214.576,214.542,214.542,65700000.0
2006-08-02 06:15:00,214.533,214.536,214.521,214.521,21200000.0
2006-08-02 06:16:00,214.514,214.517,214.501,214.509,42600000.0
2006-08-02 06:17:00,214.511,214.528,214.509,214.512,46600001.0
2006-08-02 06:18:00,214.489,214.492,214.483,214.491,35900000.0
2006-08-02 06:19:00,214.518,214.528,214.502,214.514,64900000.0
2006-08-02 06:20:00,214.52,214.526,214.502,214.526,48200000.0
2006-08-02 06:21:00,214.526,214.526,214.501,214.501,24300000.0
2006-08-02 06:22:00,214.499,214.539,214.499,214.52,48700000.0
2006-08-02 06:23:00,214.538,214.545,214.523,214.53,25700000.0
2006-08-02 06:24:00,214.52,214.549,214.52,214.547,25800000.0
2006-08-02 06:25:00,214.545,214.558,214.545,214.545,69200000.0
2006-08-02 06:26:00,214.537,214.569,214.537,214.569,49500000.0
2006-08-02 06:27:00,214.549,214.566,214.548,214.562,60800001.0
2006-08-02 06:28:00,214.558,214.56,214.538,214.553,44099999.0
2006-08-02 06:29:00,214.561,214.57,214.552,214.564,61400000.0
2006-08-02 06:30:00,214.562,214.566,214.556,214.556,40300000.0
2006-08-02 06:31:00,214.568,214.581,214.564,214.567,98900001.0
2006-08-02 06:32:00,214.568,214.581,214.558,214.558,10700000.0
2006-08-02 06:33:00,214.552,214.556,214.538,214.554,26100000.0
2006-08-02 06:34:00,214.562,214.567,214.55,214.562,41700000.0
2006-08-02 06:35:00,214.562,214.588,214.562,214.578,71099999.0
2006-08-02 06:36:00,214.585,214.585,214.575,214.585,43000000.0
2006-08-02 06:37:00,214.59,214.59,214.56,214.56,37900000.0
2006-08-02 06:38:00,214.578,214.583,214.567,214.568,32300000.0
2006-08-02 06:39:00,214.562,214.567,214.548,214.55,51600000.0
2006-08-02 06:40:00,214.549,214.563,214.549,214.563,49800000.0
2006-08-02 06:41:00,214.563,214.576,214.55,214.55,30800000.0
2006-08-02 06:42:00,214.543,214.556,214.543,214.556,72100000.0
2006-08-02 06:43:00,214.558,214.567,214.547,214.552,36200000.0
2006-08-02 06:44:00,214.551,214.558,214.545,214.556,38900000.0
2006-08-02 06:45:00,214.553,214.558,214.534,214.558,27200000.0
2006-08-02 06:46:00,214.55,214.557,214.541,214.557,55200000.0
2006-08-02 06:47:00,214.563,214.57,214.529,214.529,51600000.0
2006-08-02 06:48:00,214.53,214.54,214.511,214.54,46700000.0
2006-08-02 06:49:00,214.522,214.535,214.522,214.522,46600000.0
2006-08-02 06:50:00,214.522,214.542,214.522,214.538,51399999.0
2006-08-02 06:51:00,214.561,214.561,214.528,214.545,55800000.0
2006-08-02 06:52:00,214.546,214.548,214.533,214.533,95700000.0
2006-08-02 06:53:00,214.532,214.545,214.52,214.545,33300000.0
2006-08-02 06:54:00,214.519,214.522,214.506,214.517,58000000.0
2006-08-02 06:55:00,214.511,214.515,214.496,214.513,65200000.0
2006-08-02 06:56:00,214.527,214.527,214.479,214.496,73700001.0
2006-08-02 06:57:00,214.504,214.512,214.493,214.512,25500000.0
2006-08-02 06:58:00,214.499,214.513,214.497,214.501,29900000.0
2006-08-02 06:59:00,214.5,214.523,214.498,214.521,54100000.0
2006-08-02 07:00:00,214.521,214.537,214.512,214.516,33400000.0
2006-08-02 07:01:00,214.532,214.545,214.506,214.522,54300000.0
2006-08-02 07:02:00,214.522,214.561,214.522,214.555,59999999.0
2006-08-02 07:03:00,214.543,214.543,214.515,214.533,77500000.0
2006-08-02 07:04:00,214.53,214.545,214.52,214.52,69900000.0
2006-08-02 07:05:00,214.514,214.535,214.5,214.535,95500000.0
2006-08-02 07:06:00,214.543,214.561,214.527,214.527,41300000.0
2006-08-02 07:07:00,214.534,214.544,214.528,214.528,50999999.0
2006-08-02 07:08:00,214.553,214.554,214.542,214.542,60300001.0
2006-08-02 07:09:00,214.555,214.555,214.533,214.54,32500000.0
2006-08-02 07:10:00,214.556,214.56,214.539,214.542,53600001.0
2006-08-02 07:11:00,214.541,214.552,214.535,214.548,53300000.0
2006-08-02 07:12:00,214.548,214.561,214.537,214.56,40400000.0
2006-08-02 07:13:00,214.542,214.56,214.539,214.56,40300001.0
2006-08-02 07:14:00,214.557,214.57,214.547,214.564,74500000.0
2006-08-02 07:15:00,214.562,214.565,214.55,214.55,68700000.0
2006-08-02 07:16:00,214.562,214.57,214.56,214.56,50500000.0
2006-08-02 07:17:00,214.561,214.569,214.553,214.553,35400000.0
2006-08-02 07:18:00,214.561,214.561,214.547,214.555,21800000.0
2006-08-02 07:19:00,214.573,214.577,214.558,214.567,57500000.0
2006-08-02 07:20:00,214.563,214.57,214.559,214.57,47900000.0
2006-08-02 07:21:00,214.558,214.567,214.557,214.56,41500000.0
2006-08-02 07:22:00,214.565,214.575,214.561,214.565,65700001.0
2006-08-02 07:23:00,214.57,214.584,214.57,214.574,39600000.0
2006-08-02 07:24:00,214.57,214.57,214.545,214.558,37300000.0
2006-08-02 07:25:00,214.556,214.576,214.556,214.576,45200000.0
2006-08-02 07:26:00,214.579,214.579,214.547,214.553,57900000.0
2006-08-02 07:27:00,214.545,214.561,214.543,214.552,56500000.0
2006-08-02 07:28:00,214.548,214.561,214.544,214.553,52800000.0
2006-08-02 07:29:00,214.573,214.579,214.56,214.568,66500001.0
2006-08-02 07:30:00,214.566,214.585,214.565,214.565,44300000.0
2006-08-02 07:31:00,214.569,214.582,214.563,214.582,76900000.0
2006-08-02 07:32:00,214.54,214.54,214.442,214.457,20800000.0
2006-08-02 07:33:00,214.425,214.454,214.418,214.442,42100000.0
2006-08-02 07:34:00,214.436,214.446,214.426,214.435,40600000.0
2006-08-02 07:35:00,214.457,214.473,214.444,214.468,24400000.0
2006-08-02 07:36:00,214.475,214.481,214.453,214.47,78100001.0
2006-08-02 07:37:00,214.459,214.459,214.435,214.444,104899999.0
2006-08-02 07:38:00,214.422,214.433,214.412,214.432,29200000.0
2006-08-02 07:39:00,214.427,214.427,214.382,214.382,67500000.0
2006-08-02 07:40:00,214.395,214.398,214.336,214.343,33400000.0
2006-08-02 07:41:00,214.334,214.353,214.328,214.338,23600000.0
2006-08-02 07:42:00,214.346,214.355,214.333,214.355,36400000.0
2006-08-02 07:43:00,214.334,214.342,214.322,214.339,52000000.0
2006-08-02 07:44:00,214.346,214.352,214.335,214.344,34900000.0
2006-08-02 07:45:00,214.379,214.466,214.379,214.441,53200000.0
2006-08-02 07:46:00,214.449,214.493,214.449,214.487,66000001.0
2006-08-02 07:47:00,214.512,214.548,214.505,214.548,60700000.0
2006-08-02 07:48:00,214.554,214.556,214.539,214.553,30500000.0
2006-08-02 07:49:00,214.55,214.583,214.538,214.583,18400000.0
2006-08-02 07:50:00,214.615,214.628,214.587,214.598,51700000.0
2006-08-02 07:51:00,214.612,214.612,214.578,214.598,59300000.0
2006-08-02 07:52:00,214.598,214.634,214.598,214.618,46600000.0
2006-08-02 07:53:00,214.628,214.666,214.628,214.645,57100000.0
2006-08-02 07:54:00,214.64,214.656,214.64,214.654,61000000.0
2006-08-02 07:55:00,214.636,214.653,214.602,214.641,75300001.0
2006-08-02 07:56:00,214.664,214.711,214.664,214.697,40600000.0
2006-08-02 07:57:00,214.714,214.77,214.714,214.74,63600000.0
2006-08-02 07:58:00,214.736,214.752,214.734,214.747,50600000.0
2006-08-02 07:59:00,214.728,214.728,214.677,214.685,33300000.0
2006-08-02 08:00:00,214.663,214.663,214.616,214.622,48700000.0
2006-08-02 08:01:00,214.597,214.606,214.562,214.573,48900000.0
2006-08-02 08:02:00,214.565,214.565,214.555,214.56,97200001.0
2006-08-02 08:03:00,214.575,214.624,214.575,214.624,15100000.0
2006-08-02 08:04:00,214.621,214.641,214.614,214.626,64000000.0
2006-08-02 08:05:00,214.634,214.647,214.63,214.632,36700000.0
2006-08-02 08:06:00,214.64,214.645,214.63,214.645,43200000.0
2006-08-02 08:07:00,214.63,214.64,214.627,214.635,24100000.0
2006-08-02 08:08:00,214.645,214.645,214.62,214.62,59099999.0
2006-08-02 08:09:00,214.633,214.64,214.62,214.625,29400000.0
2006-08-02 08:10:00,214.63,214.635,214.62,214.625,21000000.0
2006-08-02 08:11:00,214.64,214.64,214.628,214.635,23800000.0
2006-08-02 08:12:00,214.636,214.648,214.63,214.63,31700000.0
2006-08-02 08:13:00,214.64,214.649,214.635,214.635,32200000.0
2006-08-02 08:14:00,214.632,214.659,214.632,214.651,25800000.0
2006-08-02 08:15:00,214.647,214.659,214.637,214.659,75100002.0
2006-08-02 08:16:00,214.666,214.687,214.666,214.673,22200000.0
2006-08-02 08:17:00,214.678,214.704,214.678,214.704,65900000.0
2006-08-02 08:18:00,214.712,214.712,214.668,214.668,46300000.0
2006-08-02 08:19:00,214.664,214.671,214.657,214.664,27800000.0
2006-08-02 08:20:00,214.674,214.678,214.66,214.67,92400001.0
2006-08-02 08:21:00,214.669,214.672,214.66,214.663,25600000.0
2006-08-02 08:22:00,214.659,214.667,214.637,214.637,24600000.0
2006-08-02 08:23:00,214.637,214.663,214.637,214.651,72699999.0
2006-08-02 08:24:00,214.635,214.635,214.584,214.614,39900000.0
2006-08-02 08:25:00,214.612,214.615,214.596,214.615,58600000.0
2006-08-02 08:26:00,214.604,214.625,214.604,214.625,51700000.0
2006-08-02 08:27:00,214.637,214.637,214.614,214.614,18600000.0
2006-08-02 08:28:00,214.625,214.647,214.625,214.634,45100000.0
2006-08-02 08:29:00,214.633,214.633,214.618,214.625,58999999.0
2006-08-02 08:30:00,214.622,214.658,214.598,214.658,71600001.0
2006-08-02 08:31:00,214.666,214.684,214.65,214.681,77500000.0
2006-08-02 08:32:00,214.692,214.701,214.656,214.659,27600000.0
2006-08-02 08:33:00,214.641,214.66,214.626,214.629,66399999.0
2006-08-02 08:34:00,214.644,214.653,214.63,214.653,123100001.0
2006-08-02 08:35:00,214.646,214.662,214.646,214.662,49100000.0
2006-08-02 08:36:00,214.66,214.668,214.63,214.63,51700000.0
2006-08-02 08:37:00,214.6,214.6,214.561,214.577,47400000.0
2006-08-02 08:38:00,214.58,214.597,214.572,214.581,45500001.0
2006-08-02 08:39:00,214.597,214.619,214.597,214.602,32500000.0
2006-08-02 08:40:00,214.596,214.596,214.573,214.579,50500001.0
2006-08-02 08:41:00,214.574,214.586,214.565,214.565,14400000.0
2006-08-02 08:42:00,214.574,214.574,214.551,214.56,58600001.0
2006-08-02 08:43:00,214.561,214.571,214.55,214.55,38500000.0
2006-08-02 08:44:00,214.559,214.563,214.495,214.509,79000001.0
2006-08-02 08:45:00,214.51,214.535,214.501,214.523,28200000.0
2006-08-02 08:46:00,214.538,214.569,214.538,214.564,27400000.0
2006-08-02 08:47:00,214.567,214.592,214.567,214.57,19900000.0
2006-08-02 08:48:00,214.566,214.595,214.561,214.595,31900000.0
2006-08-02 08:49:00,214.589,214.626,214.589,214.624,52200000.0
2006-08-02 08:50:00,214.647,214.768,214.647,214.768,45200000.0
2006-08-02 08:51:00,214.72,214.771,214.72,214.771,48500000.0
2006-08-02 08:52:00,214.78,214.78,214.749,214.777,60000000.0
2006-08-02 08:53:00,214.755,214.768,214.739,214.739,32200000.0
2006-08-02 08:54:00,214.712,214.735,214.71,214.735,76100001.0
2006-08-02 08:55:00,214.747,214.777,214.747,214.777,73500002.0
2006-08-02 08:56:00,214.763,214.792,214.763,214.775,73300000.0
2006-08-02 08:57:00,214.769,214.782,214.725,214.725,36799999.0
2006-08-02 08:58:00,214.693,214.736,214.689,214.689,39900000.0
2006-08-02 08:59:00,214.691,214.691,214.656,214.66,42300000.0
2006-08-02 09:00:00,214.651,214.655,214.647,214.65,26200000.0
2006-08-02 09:01:00,214.646,214.661,214.635,214.65,57300000.0
2006-08-02 09:02:00,214.63,214.63,214.585,214.594,49400001.0
2006-08-02 09:03:00,214.584,214.604,214.565,214.59,65999999.0
2006-08-02 09:04:00,214.579,214.579,214.556,214.569,52100001.0
2006-08-02 09:05:00,214.574,214.587,214.564,214.587,45900000.0
2006-08-02 09:06:00,214.583,214.594,214.576,214.58,131099999.0
2006-08-02 09:07:00,214.548,214.548,214.508,214.51,15400000.0
2006-08-02 09:08:00,214.486,214.486,214.446,214.446,24500000.0
2006-08-02 09:09:00,214.469,214.484,214.452,214.452,68800000.0
2006-08-02 09:10:00,214.485,214.507,214.485,214.5,51999998.0
2006-08-02 09:11:00,214.499,214.506,214.487,214.497,36600000.0
2006-08-02 09:12:00,214.5,214.543,214.474,214.543,80100000.0
2006-08-02 09:13:00,214.543,214.543,214.522,214.531,25600000.0
2006-08-02 09:14:00,214.524,214.546,214.512,214.536,39900000.0
2006-08-02 09:15:00,214.549,214.549,214.524,214.532,73600000.0
2006-08-02 09:16:00,214.527,214.571,214.527,214.555,50400000.0
2006-08-02 09:17:00,214.551,214.561,214.508,214.508,57300000.0
2006-08-02 09:18:00,214.503,214.54,214.503,214.54,45100000.0
2006-08-02 09:19:00,214.544,214.546,214.477,214.485,85199999.0
2006-08-02 09:20:00,214.498,214.512,214.488,214.496,66800001.0
2006-08-02 09:21:00,214.495,214.505,214.478,214.505,32900000.0
2006-08-02 09:22:00,214.51,214.528,214.487,214.487,65100000.0
2006-08-02 09:23:00,214.485,214.485,214.431,214.432,29100000.0
2006-08-02 09:24:00,214.426,214.45,214.419,214.45,78499999.0
2006-08-02 09:25:00,214.465,214.472,214.457,214.469,64800001.0
2006-08-02 09:26:00,214.483,214.526,214.483,214.515,55400000.0
2006-08-02 09:27:00,214.519,214.532,214.503,214.53,48400000.0
2006-08-02 09:28:00,214.539,214.539,214.498,214.525,70600000.0
2006-08-02 09:29:00,214.509,214.55,214.509,214.525,65600000.0
2006-08-02 09:30:00,214.516,214.518,214.499,214.503,37200000.0
2006-08-02 09:31:00,214.507,214.552,214.507,214.552,19200000.0
2006-08-02 09:32:00,214.556,214.556,214.51,214.51,24200000.0
2006-08-02 09:33:00,214.518,214.558,214.516,214.55,61400000.0
2006-08-02 09:34:00,214.564,214.576,214.538,214.576,58500000.0
2006-08-02 09:35:00,214.584,214.6,214.569,214.58,50300000.0
2006-08-02 09:36:00,214.581,214.581,214.564,214.575,46800000.0
2006-08-02 09:37:00,214.569,214.605,214.569,214.6,52599999.0
2006-08-02 09:38:00,214.59,214.615,214.59,214.603,18600000.0
2006-08-02 09:39:00,214.609,214.617,214.603,214.617,67100000.0
2006-08-02 09:40:00,214.625,214.639,214.625,214.639,25500000.0
2006-08-02 09:41:00,214.651,214.668,214.641,214.641,59500001.0
2006-08-02 09:42:00,214.634,214.652,214.627,214.652,39100000.0
2006-08-02 09:43:00,214.657,214.679,214.649,214.672,47100000.0
2006-08-02 09:44:00,214.657,214.665,214.636,214.66,60599999.0
2006-08-02 09:45:00,214.671,214.683,214.669,214.678,46000000.0
2006-08-02 09:46:00,214.675,214.683,214.669,214.677,44700001.0
2006-08-02 09:47:00,214.671,214.679,214.637,214.667,75100001.0
2006-08-02 09:48:00,214.659,214.659,214.628,214.634,48700000.0
2006-08-02 09:49:00,214.639,214.667,214.639,214.644,53500001.0
2006-08-02 09:50:00,214.662,214.671,214.642,214.67,45100000.0
2006-08-02 09:51:00,214.684,214.697,214.672,214.687,50800001.0
2006-08-02 09:52:00,214.683,214.689,214.665,214.665,59400000.0
2006-08-02 09:53:00,214.684,214.721,214.684,214.721,37400000.0
2006-08-02 09:54:00,214.725,214.735,214.699,214.734,72100000.0
2006-08-02 09:55:00,214.741,214.751,214.729,214.748,33200000.0
2006-08-02 09:56:00,214.741,214.747,214.695,214.705,42900000.0
2006-08-02 09:57:00,214.689,214.728,214.689,214.697,70900000.0
2006-08-02 09:58:00,214.719,214.731,214.69,214.691,55700000.0
2006-08-02 09:59:00,214.683,214.683,214.655,214.667,40000000.0
2006-08-02 10:00:00,214.662,214.674,214.623,214.623,56800000.0
2006-08-02 10:01:00,214.622,214.629,214.604,214.604,95700000.0
2006-08-02 10:02:00,214.604,214.612,214.594,214.608,92800001.0
2006-08-02 10:03:00,214.6,214.62,214.6,214.61,19200000.0
2006-08-02 10:04:00,214.631,214.667,214.627,214.656,29500000.0
2006-08-02 10:05:00,214.678,214.703,214.669,214.703,51000000.0
2006-08-02 10:06:00,214.696,214.696,214.676,214.677,47200000.0
2006-08-02 10:07:00,214.667,214.667,214.641,214.65,79200000.0
2006-08-02 10:08:00,214.631,214.686,214.631,214.686,31900000.0
2006-08-02 10:09:00,214.687,214.687,214.625,214.625,44100000.0
2006-08-02 10:10:00,214.634,214.668,214.634,214.668,72000000.0
2006-08-02 10:11:00,214.655,214.675,214.655,214.67,42700000.0
2006-08-02 10:12:00,214.653,214.653,214.629,214.648,61700000.0
2006-08-02 10:13:00,214.627,214.627,214.594,214.612,37400000.0
2006-08-02 10:14:00,214.612,214.612,214.585,214.59,19800000.0
2006-08-02 10:15:00,214.583,214.596,214.559,214.563,29900000.0
2006-08-02 10:16:00,214.551,214.563,214.539,214.539,46700000.0
2006-08-02 10:17:00,214.541,214.571,214.541,214.571,30200000.0
2006-08-02 10:18:00,214.568,214.583,214.568,214.577,36900000.0
2006-08-02 10:19:00,214.545,214.567,214.532,214.567,60900000.0
2006-08-02 10:20:00,214.576,214.576,214.553,214.564,57500000.0
2006-08-02 10:21:00,214.563,214.591,214.563,214.567,75500000.0
2006-08-02 10:22:00,214.587,214.591,214.564,214.572,64100000.0
2006-08-02 10:23:00,214.586,214.641,214.578,214.641,51500000.0
2006-08-02 10:24:00,214.649,214.652,214.633,214.644,15300000.0
2006-08-02 10:25:00,214.642,214.661,214.641,214.661,72100000.0
2006-08-02 10:26:00,214.673,214.673,214.654,214.654,43900000.0
2006-08-02 10:27:00,214.667,214.669,214.653,214.656,40900000.0
2006-08-02 10:28:00,214.652,214.668,214.651,214.666,58500001.0
2006-08-02 10:29:00,214.662,214.662,214.627,214.636,46500000.0
2006-08-02 10:30:00,214.643,214.669,214.643,214.662,74799999.0
2006-08-02 10:31:00,214.649,214.683,214.649,214.659,36800000.0
2006-08-02 10:32:00,214.653,214.668,214.652,214.652,27600000.0
2006-08-02 10:33:00,214.656,214.686,214.649,214.652,59400000.0
2006-08-02 10:34:00,214.658,214.669,214.617,214.617,37300000.0
2006-08-02 10:35:00,214.62,214.702,214.62,214.68,32500000.0
2006-08-02 10:36:00,214.686,214.686,214.665,214.665,61600000.0
2006-08-02 10:37:00,214.682,214.724,214.682,214.711,49500000.0
2006-08-02 10:38:00,214.702,214.717,214.697,214.714,66800000.0
2006-08-02 10:39:00,214.728,214.729,214.705,214.705,12100000.0
2006-08-02 10:40:00,214.69,214.69,214.641,214.641,32600000.0
2006-08-02 10:41:00,214.648,214.653,214.614,214.631,46200000.0
2006-08-02 10:42:00,214.632,214.637,214.625,214.637,43900000.0
2006-08-02 10:43:00,214.634,214.639,214.625,214.63,73599999.0
2006-08-02 10:44:00,214.64,214.651,214.613,214.644,82100001.0
2006-08-02 10:45:00,214.669,214.669,214.634,214.669,50500000.0
2006-08-02 10:46:00,214.649,214.661,214.649,214.653,32400000.0
2006-08-02 10:47:00,214.65,214.65,214.623,214.63,72100000.0
2006-08-02 10:48:00,214.653,214.678,214.643,214.672,82200001.0
2006-08-02 10:49:00,214.687,214.696,214.67,214.693,70500001.0
2006-08-02 10:50:00,214.704,214.74,214.703,214.74,40800001.0
2006-08-02 10:51:00,214.744,214.744,214.716,214.723,31500000.0
2006-08-02 10:52:00,214.716,214.716,214.684,214.693,40799999.0
2006-08-02 10:53:00,214.683,214.683,214.644,214.652,44800000.0
2006-08-02 10:54:00,214.625,214.625,214.609,214.624,31100000.0
2006-08-02 10:55:00,214.622,214.628,214.608,214.628,43300000.0
2006-08-02 10:56:00,214.631,214.683,214.631,214.664,41600000.0
2006-08-02 10:57:00,214.657,214.687,214.657,214.687,21400000.0
2006-08-02 10:58:00,214.685,214.741,214.685,214.741,21900000.0
2006-08-02 10:59:00,214.777,214.808,214.777,214.807,45900000.0
2006-08-02 11:00:00,214.847,214.883,214.818,214.878,78399999.0
2006-08-02 11:01:00,214.897,214.897,214.829,214.829,56699999.0
2006-08-02 11:02:00,214.852,214.857,214.832,214.851,77000001.0
2006-08-02 11:03:00,214.841,214.847,214.779,214.779,35200000.0
2006-08-02 11:04:00,214.782,214.798,214.769,214.798,55600001.0
2006-08-02 11:05:00,214.805,214.829,214.805,214.806,45300000.0
2006-08-02 11:06:00,214.802,214.815,214.795,214.812,29200000.0
2006-08-02 11:07:00,214.795,214.817,214.795,214.798,25600000.0
2006-08-02 11:08:00,214.809,214.827,214.799,214.813,36200000.0
2006-08-02 11:09:00,214.81,214.82,214.784,214.794,33300000.0
2006-08-02 11:10:00,214.802,214.803,214.781,214.803,36300000.0
2006-08-02 11:11:00,214.799,214.799,214.775,214.784,11300000.0
2006-08-02 11:12:00,214.796,214.807,214.783,214.807,41900000.0
2006-08-02 11:13:00,214.805,214.82,214.79,214.79,35100000.0
2006-08-02 11:14:00,214.79,214.813,214.79,214.813,39500000.0
2006-08-02 11:15:00,214.805,214.805,214.769,214.774,51900000.0
2006-08-02 11:16:00,214.781,214.79,214.777,214.777,28400000.0
2006-08-02 11:17:00,214.767,214.774,214.743,214.774,56900000.0
2006-08-02 11:18:00,214.754,214.774,214.747,214.763,40700000.0
2006-08-02 11:19:00,214.738,214.747,214.717,214.717,32000000.0
2006-08-02 11:20:00,214.707,214.729,214.677,214.698,52600000.0
2006-08-02 11:21:00,214.695,214.695,214.652,214.668,27400000.0
2006-08-02 11:22:00,214.675,214.675,214.647,214.658,44600000.0
2006-08-02 11:23:00,214.663,214.693,214.663,214.676,17200000.0
2006-08-02 11:24:00,214.684,214.704,214.682,214.697,54600000.0
2006-08-02 11:25:00,214.699,214.703,214.687,214.687,31500000.0
2006-08-02 11:26:00,214.693,214.714,214.673,214.714,56600000.0
2006-08-02 11:27:00,214.718,214.735,214.716,214.732,44200000.0
2006-08-02 11:28:00,214.731,214.744,214.726,214.744,28600000.0
2006-08-02 11:29:00,214.749,214.749,214.705,214.712,29000000.0
2006-08-02 11:30:00,214.713,214.73,214.703,214.703,60200000.0
2006-08-02 11:31:00,214.697,214.697,214.658,214.672,21900000.0
2006-08-02 11:32:00,214.645,214.645,214.578,214.578,16800000.0
2006-08-02 11:33:00,214.596,214.656,214.596,214.643,47200001.0
2006-08-02 11:34:00,214.623,214.625,214.604,214.611,48800000.0
2006-08-02 11:35:00,214.589,214.591,214.574,214.575,41300000.0
2006-08-02 11:36:00,214.571,214.604,214.562,214.601,105200000.0
2006-08-02 11:37:00,214.606,214.615,214.602,214.615,54900000.0
2006-08-02 11:38:00,214.618,214.663,214.613,214.663,37900000.0
2006-08-02 11:39:00,214.664,214.668,214.649,214.664,26300000.0
2006-08-02 11:40:00,214.651,214.651,214.605,214.605,36500000.0
2006-08-02 11:41:00,214.591,214.61,214.571,214.604,43100000.0
2006-08-02 11:42:00,214.607,214.607,214.588,214.606,46400000.0
2006-08-02 11:43:00,214.61,214.62,214.597,214.597,82200001.0
2006-08-02 11:44:00,214.628,214.65,214.628,214.636,60200000.0
2006-08-02 11:45:00,214.631,214.65,214.624,214.624,51000000.0
2006-08-02 11:46:00,214.607,214.611,214.594,214.597,36800000.0
2006-08-02 11:47:00,214.586,214.586,214.572,214.572,34000000.0
2006-08-02 11:48:00,214.578,214.59,214.571,214.571,21100000.0
2006-08-02 11:49:00,214.558,214.592,214.558,214.591,57100000.0
2006-08-02 11:50:00,214.576,214.588,214.552,214.554,29200000.0
2006-08-02 11:51:00,214.567,214.603,214.567,214.591,26400000.0
2006-08-02 11:52:00,214.587,214.595,214.557,214.573,29200001.0
2006-08-02 11:53:00,214.588,214.608,214.569,214.569,101200000.0
2006-08-02 11:54:00,214.576,214.599,214.564,214.571,28200000.0
2006-08-02 11:55:00,214.582,214.582,214.54,214.562,35100000.0
2006-08-02 11:56:00,214.55,214.55,214.509,214.523,59300001.0
2006-08-02 11:57:00,214.513,214.513,214.489,214.504,48700000.0
2006-08-02 11:58:00,214.51,214.533,214.51,214.517,36000000.0
2006-08-02 11:59:00,214.529,214.531,214.508,214.531,17800000.0
2006-08-02 12:00:00,214.548,214.555,214.532,214.555,45200000.0
2006-08-02 12:01:00,214.56,214.569,214.557,214.567,49700001.0
2006-08-02 12:02:00,214.57,214.57,214.538,214.564,61900000.0
2006-08-02 12:03:00,214.569,214.581,214.547,214.568,38100000.0
2006-08-02 12:04:00,214.57,214.594,214.57,214.587,50700000.0
2006-08-02 12:05:00,214.582,214.582,214.561,214.572,23700000.0
2006-08-02 12:06:00,214.585,214.618,214.571,214.618,48900000.0
2006-08-02 12:07:00,214.626,214.668,214.626,214.648,53300000.0
2006-08-02 12:08:00,214.67,214.707,214.67,214.697,13200000.0
2006-08-02 12:09:00,214.69,214.733,214.69,214.733,65400000.0
2006-08-02 12:10:00,214.76,214.762,214.749,214.762,36000000.0
2006-08-02 12:11:00,214.768,214.782,214.765,214.771,47900000.0
2006-08-02 12:12:00,214.764,214.769,214.75,214.75,72500000.0
2006-08-02 12:13:00,214.755,214.755,214.737,214.748,35600000.0
2006-08-02 12:14:00,214.73,214.731,214.717,214.73,34100000.0
2006-08-02 12:15:00,214.74,214.765,214.734,214.734,77999999.0
2006-08-02 12:16:00,214.737,214.757,214.737,214.745,79100001.0
2006-08-02 12:17:00,214.756,214.766,214.743,214.765,53700000.0
2006-08-02 12:18:00,214.761,214.766,214.757,214.762,31500000.0
2006-08-02 12:19:00,214.759,214.759,214.722,214.73,45700000.0
2006-08-02 12:20:00,214.717,214.721,214.704,214.721,33500000.0
2006-08-02 12:21:00,214.733,214.774,214.732,214.76,90800001.0
2006-08-02 12:22:00,214.758,214.758,214.727,214.73,25600000.0
2006-08-02 12:23:00,214.734,214.749,214.734,214.745,62799999.0
2006-08-02 12:24:00,214.719,214.719,214.687,214.692,31600000.0
2006-08-02 12:25:00,214.695,214.722,214.695,214.722,29300000.0
2006-08-02 12:26:00,214.71,214.727,214.7,214.727,18900000.0
2006-08-02 12:27:00,214.72,214.723,214.714,214.714,59600000.0
2006-08-02 12:28:00,214.726,214.726,214.688,214.688,55200000.0
2006-08-02 12:29:00,214.691,214.735,214.689,214.718,35100000.0
2006-08-02 12:30:00,214.711,214.729,214.7,214.722,55600000.0
2006-08-02 12:31:00,214.719,214.731,214.705,214.727,37200000.0
2006-08-02 12:32:00,214.729,214.729,214.681,214.72,64900000.0
2006-08-02 12:33:00,214.723,214.727,214.714,214.727,31400000.0
2006-08-02 12:34:00,214.722,214.733,214.708,214.715,65900000.0
2006-08-02 12:35:00,214.725,214.746,214.725,214.746,44600000.0
2006-08-02 12:36:00,214.745,214.793,214.732,214.793,44500000.0
2006-08-02 12:37:00,214.816,214.837,214.797,214.83,76800000.0
2006-08-02 12:38:00,214.831,214.864,214.818,214.864,60600001.0
2006-08-02 12:39:00,214.86,214.86,214.841,214.841,64300000.0
2006-08-02 12:40:00,214.846,214.904,214.846,214.899,60499999.0
2006-08-02 12:41:00,214.908,214.981,214.908,214.977,74400000.0
2006-08-02 12:42:00,214.956,214.956,214.907,214.907,101199999.0
2006-08-02 12:43:00,214.907,214.907,214.85,214.85,55300001.0
2006-08-02 12:44:00,214.85,214.873,214.845,214.873,81200000.0
2006-08-02 12:45:00,214.876,214.895,214.859,214.88,76300000.0
2006-08-02 12:46:00,214.862,214.869,214.844,214.846,80099998.0
2006-08-02 12:47:00,214.852,214.909,214.852,214.907,77799999.0
2006-08-02 12:48:00,214.902,214.913,214.87,214.888,40300000.0
2006-08-02 12:49:00,214.878,214.878,214.844,214.858,73099999.0
2006-08-02 12:50:00,214.868,214.881,214.86,214.863,42600000.0
2006-08-02 12:51:00,214.858,214.88,214.853,214.88,72200001.0
2006-08-02 12:52:00,214.882,214.895,214.879,214.883,43100000.0
2006-08-02 12:53:00,214.869,214.872,214.832,214.832,42900001.0
2006-08-02 12:54:00,214.867,214.924,214.862,214.924,66500001.0
2006-08-02 12:55:00,214.92,214.992,214.915,214.992,40799999.0
2006-08-02 12:56:00,214.973,214.973,214.957,214.963,20000000.0
2006-08-02 12:57:00,214.967,214.973,214.915,214.915,59100000.0
2006-08-02 12:58:00,214.921,214.942,214.909,214.942,40300000.0
2006-08-02 12:59:00,214.942,214.953,214.921,214.926,62000000.0
2006-08-02 13:00:00,214.911,214.922,214.909,214.909,51300001.0
2006-08-02 13:01:00,214.904,214.907,214.879,214.897,43300000.0
2006-08-02 13:02:00,214.893,214.907,214.891,214.893,61500000.0
2006-08-02 13:03:00,214.883,214.891,214.854,214.872,125700003.0
2006-08-02 13:04:00,214.899,214.929,214.889,214.928,60399999.0
2006-08-02 13:05:00,214.954,214.954,214.922,214.945,75800000.0
2006-08-02 13:06:00,214.956,214.975,214.935,214.969,50600000.0
2006-08-02 13:07:00,214.955,214.955,214.942,214.948,44700000.0
2006-08-02 13:08:00,214.937,214.965,214.929,214.94,55300000.0
2006-08-02 13:09:00,214.942,214.955,214.94,214.941,56300000.0
2006-08-02 13:10:00,214.933,214.935,214.918,214.927,49900000.0
2006-08-02 13:11:00,214.94,214.956,214.94,214.954,66000000.0
2006-08-02 13:12:00,214.958,214.972,214.951,214.972,54100000.0
2006-08-02 13:13:00,214.967,214.967,214.958,214.958,42500000.0
2006-08-02 13:14:00,214.96,214.963,214.936,214.944,78900000.0
2006-08-02 13:15:00,214.956,214.96,214.936,214.936,49400000.0
2006-08-02 13:16:00,214.937,214.94,214.925,214.935,53500000.0
2006-08-02 13:17:00,214.93,214.935,214.925,214.925,75399999.0
2006-08-02 13:18:00,214.945,214.945,214.92,214.935,69300000.0
2006-08-02 13:19:00,214.93,214.94,214.92,214.92,31500000.0
2006-08-02 13:20:00,214.943,214.943,214.925,214.925,51000000.0
2006-08-02 13:21:00,214.927,214.945,214.92,214.935,44900001.0
2006-08-02 13:22:00,214.925,214.93,214.922,214.93,7400000.0
2006-08-02 13:23:00,214.94,214.94,214.925,214.93,33900000.0
2006-08-02 13:24:00,214.935,214.935,214.925,214.935,34200001.0
2006-08-02 13:25:00,214.925,214.94,214.925,214.93,41700000.0
2006-08-02 13:26:00,214.94,214.94,214.925,214.93,45800000.0
2006-08-02 13:27:00,214.925,214.945,214.925,214.935,12400000.0
2006-08-02 13:28:00,214.92,214.94,214.92,214.93,28700000.0
2006-08-02 13:29:00,214.92,214.935,214.92,214.932,32400000.0
2006-08-02 13:30:00,214.925,214.94,214.92,214.925,54900000.0
2006-08-02 13:31:00,214.93,214.94,214.925,214.93,45000000.0
2006-08-02 13:32:00,214.93,214.94,214.92,214.93,97300000.0
2006-08-02 13:33:00,214.93,214.935,214.93,214.935,30200000.0
2006-08-02 13:34:00,214.923,214.935,214.923,214.935,15900000.0
2006-08-02 13:35:00,214.93,214.93,214.927,214.927,12000000.0
2006-08-02 13:36:00,214.925,214.933,214.925,214.93,36700000.0
2006-08-02 13:37:00,214.93,214.935,214.93,214.935,4000000.0
2006-08-02 13:38:00,214.93,214.938,214.92,214.92,45500000.0
2006-08-02 13:39:00,215.037,215.037,214.979,214.993,58200001.0
2006-08-02 13:40:00,214.999,215.023,214.984,215.022,59100001.0
2006-08-02 13:41:00,214.989,215.034,214.975,215.019,68200000.0
2006-08-02 13:42:00,214.991,215.025,214.978,215.025,35500000.0
2006-08-02 13:43:00,215.016,215.033,214.984,215.016,43600000.0
2006-08-02 13:44:00,214.996,215.042,214.996,215.022,49600000.0
2006-08-02 13:45:00,215.019,215.042,214.987,215.004,31800000.0
2006-08-02 13:46:00,215.033,215.07,215.025,215.045,63699999.0
2006-08-02 13:47:00,215.078,215.085,215.023,215.078,39100000.0
2006-08-02 13:48:00,215.064,215.091,215.039,215.07,21300000.0
2006-08-02 13:49:00,215.063,215.075,215.038,215.072,35200000.0
2006-08-02 13:50:00,215.056,215.11,215.053,215.097,51600001.0
2006-08-02 13:51:00,215.117,215.149,215.099,215.149,43900000.0
2006-08-02 13:52:00,215.162,215.166,215.093,215.146,44200000.0
2006-08-02 13:53:00,215.113,215.133,215.087,215.12,34700000.0
2006-08-02 13:54:00,215.066,215.119,215.059,215.119,57599999.0
2006-08-02 13:55:00,215.093,215.134,215.074,215.132,34600000.0
2006-08-02 13:56:00,215.108,215.133,215.076,215.128,41900000.0
2006-08-02 13:57:00,215.128,215.156,215.103,215.155,50300000.0
2006-08-02 13:58:00,215.123,215.126,215.092,215.117,63700001.0
2006-08-02 13:59:00,215.08,215.125,215.08,215.082,52900000.0
2006-08-02 14:00:00,215.073,215.144,215.073,215.133,34700000.0
2006-08-02 14:01:00,215.12,215.131,215.102,215.112,24400000.0
2006-08-02 14:02:00,215.09,215.149,215.081,215.109,49000000.0
2006-08-02 14:03:00,215.14,215.159,215.105,215.143,44400000.0
2006-08-02 14:04:00,215.112,215.164,215.105,215.138,75100001.0
2006-08-02 14:05:00,215.137,215.145,215.096,215.103,27600000.0
2006-08-02 14:06:00,215.13,215.141,215.047,215.074,49500001.0
2006-08-02 14:07:00,215.132,215.145,215.08,215.132,72800001.0
2006-08-02 14:08:00,215.138,215.192,215.136,215.178,49000000.0
2006-08-02 14:09:00,215.163,215.194,215.155,215.171,55600000.0
2006-08-02 14:10:00,215.146,215.207,215.146,215.179,24700000.0
2006-08-02 14:11:00,215.176,215.191,215.113,215.164,80300000.0
2006-08-02 14:12:00,215.15,215.247,215.144,215.247,73800001.0
2006-08-02 14:13:00,215.17,215.252,215.17,215.226,67399999.0
2006-08-02 14:14:00,215.247,215.277,215.227,215.277,35700000.0
2006-08-02 14:15:00,215.292,215.292,215.173,215.222,37300000.0
2006-08-02 14:16:00,215.198,215.211,215.14,215.199,37899999.0
2006-08-02 14:17:00,215.173,215.204,215.148,215.148,21900000.0
2006-08-02 14:18:00,215.123,215.159,215.076,215.076,69500000.0
2006-08-02 14:19:00,215.022,215.047,215.003,215.029,67000001.0
2006-08-02 14:20:00,215.017,215.039,214.963,215.012,41700000.0
2006-08-02 14:21:00,215.015,215.09,215.005,215.09,52700000.0
2006-08-02 14:22:00,215.065,215.107,215.044,215.095,55000000.0
2006-08-02 14:23:00,215.071,215.122,215.046,215.121,23100000.0
2006-08-02 14:24:00,215.098,215.226,215.084,215.208,18400000.0
2006-08-02 14:25:00,215.193,215.209,215.145,215.145,80400000.0
2006-08-02 14:26:00,215.142,215.166,215.098,215.154,61000001.0
2006-08-02 14:27:00,215.232,215.272,215.164,215.173,128199998.0
2006-08-02 14:28:00,215.18,215.234,215.146,215.234,68200000.0
2006-08-02 14:29:00,215.2,215.266,215.18,215.186,62699999.0
2006-08-02 14:30:00,215.162,215.211,215.138,215.195,64100000.0
2006-08-02 14:31:00,215.182,215.182,215.133,215.155,52800000.0
2006-08-02 14:32:00,215.15,215.199,215.125,215.194,30000000.0
2006-08-02 14:33:00,215.173,215.202,215.16,215.174,62200000.0
2006-08-02 14:34:00,215.139,215.177,215.115,215.177,43400000.0
2006-08-02 14:35:00,215.148,215.192,215.12,215.185,43000000.0
2006-08-02 14:36:00,215.18,215.185,215.139,215.161,60000000.0
2006-08-02 14:37:00,215.168,215.179,215.135,215.145,32200000.0
2006-08-02 14:38:00,215.147,215.165,215.11,215.142,34600000.0
2006-08-02 14:39:00,215.147,215.163,215.082,215.089,44300000.0
2006-08-02 14:40:00,215.037,215.134,215.033,215.099,48099999.0
2006-08-02 14:41:00,215.112,215.129,215.082,215.116,26800000.0
2006-08-02 14:42:00,215.135,215.148,215.086,215.119,54900000.0
2006-08-02 14:43:00,215.118,215.171,215.112,215.151,31600000.0
2006-08-02 14:44:00,215.176,215.229,215.159,215.215,59300000.0
2006-08-02 14:45:00,215.212,215.213,215.153,215.175,79099999.0
2006-08-02 14:46:00,215.164,215.234,215.163,215.234,56700000.0
2006-08-02 14:47:00,215.206,215.252,215.183,215.24,69300000.0
2006-08-02 14:48:00,215.249,215.258,215.174,215.212,32800000.0
2006-08-02 14:49:00,215.245,215.253,215.238,215.253,33200000.0
2006-08-02 14:50:00,215.244,215.253,215.233,215.253,40700000.0
2006-08-02 14:51:00,215.252,215.307,215.252,215.285,76199999.0
2006-08-02 14:52:00,215.283,215.29,215.256,215.276,28300000.0
2006-08-02 14:53:00,215.272,215.282,215.218,215.248,56900000.0
2006-08-02 14:54:00,215.214,215.318,215.202,215.318,127600001.0
2006-08-02 14:55:00,215.32,215.32,215.258,215.291,34000000.0
2006-08-02 14:56:00,215.302,215.302,215.259,215.259,35300000.0
2006-08-02 14:57:00,215.273,215.311,215.24,215.271,94100000.0
2006-08-02 14:58:00,215.26,215.334,215.244,215.28,81600000.0
2006-08-02 14:59:00,215.307,215.339,215.302,215.336,51800000.0
2006-08-02 15:00:00,215.349,215.36,215.312,215.318,46300000.0
2006-08-02 15:01:00,215.327,215.353,215.245,215.274,61800001.0
2006-08-02 15:02:00,215.237,215.261,215.213,215.253,54700000.0
2006-08-02 15:03:00,215.25,215.275,215.208,215.227,63800000.0
2006-08-02 15:04:00,215.235,215.254,215.213,215.239,33800000.0
2006-08-02 15:05:00,215.205,215.253,215.185,215.221,18900000.0
2006-08-02 15:06:00,215.208,215.26,215.201,215.234,45400000.0
2006-08-02 15:07:00,215.253,215.32,215.231,215.302,29000000.0
2006-08-02 15:08:00,215.283,215.301,215.258,215.288,37400000.0
2006-08-02 15:09:00,215.29,215.294,215.239,215.278,33900000.0
2006-08-02 15:10:00,215.25,215.268,215.228,215.232,55400001.0
2006-08-02 15:11:00,215.232,215.232,215.165,215.193,30200000.0
2006-08-02 15:12:00,215.179,215.179,215.114,215.13,47500000.0
2006-08-02 15:13:00,215.073,215.161,215.073,215.11,50200000.0
2006-08-02 15:14:00,215.108,215.146,215.083,215.089,56900000.0
2006-08-02 15:15:00,215.075,215.127,215.075,215.105,44900000.0
2006-08-02 15:16:00,215.105,215.105,215.047,215.074,41100000.0
2006-08-02 15:17:00,215.045,215.08,215.01,215.076,43100000.0
2006-08-02 15:18:00,215.045,215.116,215.045,215.096,36800000.0
2006-08-02 15:19:00,215.087,215.087,215.042,215.055,45700001.0
2006-08-02 15:20:00,215.055,215.055,214.426,214.932,26800000.0
2006-08-02 15:21:00,214.876,214.876,214.349,214.819,38800000.0
2006-08-02 15:22:00,214.927,214.927,214.36,214.718,50200000.0
2006-08-02 15:23:00,214.657,214.822,214.402,214.822,23800000.0
2006-08-02 15:24:00,214.724,214.724,214.154,214.56,57600001.0
2006-08-02 15:25:00,214.672,214.675,214.251,214.519,44500000.0
2006-08-02 15:26:00,214.576,214.576,214.085,214.521,70200000.0
2006-08-02 15:27:00,214.484,214.578,214.165,214.578,56300000.0
2006-08-02 15:28:00,214.506,214.726,214.3,214.726,32600000.0
2006-08-02 15:29:00,214.56,214.778,214.352,214.77,52800000.0
2006-08-02 15:30:00,214.585,214.765,214.319,214.765,64200000.0
2006-08-02 15:31:00,214.598,214.766,214.339,214.754,81000000.0
2006-08-02 15:32:00,214.77,214.789,214.767,214.767,24700000.0
2006-08-02 15:33:00,214.553,214.718,214.296,214.718,53100000.0
2006-08-02 15:34:00,214.556,214.772,214.341,214.772,94399999.0
2006-08-02 15:35:00,214.582,214.61,214.246,214.61,53600000.0
2006-08-02 15:36:00,214.706,214.706,214.634,214.658,42500000.0
2006-08-02 15:37:00,214.661,214.673,214.632,214.634,59700000.0
2006-08-02 15:38:00,214.647,214.647,214.221,214.567,54699999.0
2006-08-02 15:39:00,214.673,214.673,214.649,214.649,15900000.0
2006-08-02 15:40:00,214.671,214.725,214.671,214.725,33900000.0
2006-08-02 15:41:00,214.727,214.727,214.679,214.698,52700000.0
2006-08-02 15:42:00,214.73,214.73,214.111,214.111,33100000.0
2006-08-02 15:43:00,214.103,214.798,214.103,214.79,65900000.0
2006-08-02 15:44:00,214.617,214.814,214.339,214.814,60800001.0
2006-08-02 15:45:00,214.88,214.88,214.838,214.85,47300001.0
2006-08-02 15:46:00,214.86,214.89,214.852,214.885,40100000.0
2006-08-02 15:47:00,214.887,214.894,214.829,214.84,96599998.0
2006-08-02 15:48:00,214.85,214.85,214.831,214.842,33700000.0
2006-08-02 15:49:00,214.665,214.864,214.426,214.864,62300000.0
2006-08-02 15:50:00,214.868,214.889,214.851,214.882,70800000.0
2006-08-02 15:51:00,214.782,214.88,214.288,214.88,69600000.0
2006-08-02 15:52:00,214.957,214.957,214.438,214.808,37000000.0
2006-08-02 15:53:00,214.955,214.955,214.923,214.923,41000000.0
2006-08-02 15:54:00,214.941,214.992,214.941,214.992,60299999.0
2006-08-02 15:55:00,215.001,215.014,214.987,215.001,33100000.0
2006-08-02 15:56:00,214.821,215.064,214.55,215.064,38100000.0
2006-08-02 15:57:00,215.068,215.087,215.062,215.075,44699999.0
2006-08-02 15:58:00,215.091,215.091,215.069,215.075,51300000.0
2006-08-02 15:59:00,215.064,215.064,215.042,215.049,70700000.0
2006-08-02 16:00:00,215.062,215.062,214.473,215.015,69300000.0
2006-08-02 16:01:00,215.083,215.09,215.04,215.09,51900000.0
2006-08-02 16:02:00,215.081,215.081,215.06,215.069,59600002.0
2006-08-02 16:03:00,215.084,215.104,215.081,215.089,37400000.0
2006-08-02 16:04:00,215.084,215.136,215.08,215.123,51500000.0
2006-08-02 16:05:00,215.118,215.118,215.075,215.094,18800000.0
2006-08-02 16:06:00,215.114,215.134,215.109,215.109,53200000.0
2006-08-02 16:07:00,215.1,215.128,215.082,215.082,30800000.0
2006-08-02 16:08:00,215.073,215.108,215.073,215.097,31900000.0
2006-08-02 16:09:00,215.083,215.083,215.043,215.059,54700000.0
2006-08-02 16:10:00,215.054,215.08,215.054,215.08,58300000.0
2006-08-02 16:11:00,215.058,215.058,214.992,214.992,17700000.0
2006-08-02 16:12:00,214.946,214.946,214.859,214.859,32400000.0
2006-08-02 16:13:00,214.825,214.932,214.813,214.932,35600000.0
2006-08-02 16:14:00,214.941,214.966,214.931,214.937,56900000.0
2006-08-02 16:15:00,214.952,214.96,214.93,214.938,40100000.0
2006-08-02 16:16:00,214.929,214.954,214.913,214.95,17200000.0
2006-08-02 16:17:00,214.95,215.033,214.95,215.033,35900000.0
2006-08-02 16:18:00,215.03,215.03,214.99,214.993,61100001.0
2006-08-02 16:19:00,215.015,215.024,214.996,214.996,84600001.0
2006-08-02 16:20:00,214.993,215.037,214.993,215.037,53200000.0
2006-08-02 16:21:00,215.052,215.053,215.028,215.035,54500000.0
2006-08-02 16:22:00,215.042,215.058,215.026,215.026,62200000.0
2006-08-02 16:23:00,215.012,215.043,214.996,214.996,75499999.0
2006-08-02 16:24:00,215.002,215.002,214.988,214.994,49300000.0
2006-08-02 16:25:00,214.987,215.015,214.979,215.015,15000000.0
2006-08-02 16:26:00,215.026,215.044,215.022,215.03,22400000.0
2006-08-02 16:27:00,215.012,215.021,214.999,215.007,52300000.0
2006-08-02 16:28:00,214.984,214.984,214.938,214.945,26800000.0
2006-08-02 16:29:00,214.934,214.95,214.92,214.947,80500001.0
2006-08-02 16:30:00,214.933,214.977,214.933,214.973,43600000.0
2006-08-02 16:31:00,214.965,214.965,214.943,214.955,73000000.0
2006-08-02 16:32:00,214.953,214.966,214.949,214.955,60000000.0
2006-08-02 16:33:00,214.945,214.956,214.941,214.95,47000000.0
2006-08-02 16:34:00,214.962,214.992,214.962,214.99,43000001.0
2006-08-02 16:35:00,214.98,214.985,214.959,214.971,45000000.0
2006-08-02 16:36:00,214.992,215.0,214.98,214.983,36900000.0
2006-08-02 16:37:00,214.987,215.015,214.979,214.996,62600001.0
2006-08-02 16:38:00,214.987,214.994,214.949,214.949,50100000.0
2006-08-02 16:39:00,214.969,215.007,214.969,215.007,47700000.0
2006-08-02 16:40:00,215.012,215.012,214.962,214.962,20400000.0
2006-08-02 16:41:00,214.956,214.971,214.936,214.949,51200000.0
2006-08-02 16:42:00,214.959,214.967,214.923,214.939,43900000.0
2006-08-02 16:43:00,214.961,214.996,214.961,214.986,30200000.0
2006-08-02 16:44:00,215.004,215.02,214.982,215.005,37200000.0
2006-08-02 16:45:00,215.025,215.058,215.025,215.057,82400001.0
2006-08-02 16:46:00,215.057,215.076,215.046,215.046,49800000.0
2006-08-02 16:47:00,215.042,215.042,215.007,215.028,50800000.0
2006-08-02 16:48:00,215.039,215.049,215.018,215.025,25100000.0
2006-08-02 16:49:00,215.034,215.055,215.026,215.055,56100000.0
2006-08-02 16:50:00,215.058,215.072,215.043,215.053,65300001.0
2006-08-02 16:51:00,215.054,215.055,215.004,215.024,66600001.0
2006-08-02 16:52:00,215.024,215.048,215.02,215.032,30900000.0
2006-08-02 16:53:00,215.023,215.057,215.023,215.034,116799999.0
2006-08-02 16:54:00,215.032,215.078,215.032,215.062,48200000.0
2006-08-02 16:55:00,215.056,215.076,215.036,215.058,79100000.0
2006-08-02 16:56:00,215.058,215.078,215.057,215.067,48300000.0
2006-08-02 16:57:00,215.066,215.105,215.052,215.088,20900000.0
2006-08-02 16:58:00,215.091,215.139,215.068,215.13,33900000.0
2006-08-02 16:59:00,215.123,215.181,215.083,215.181,45900000.0
2006-08-02 17:00:00,215.205,215.223,215.133,215.133,29899999.0
2006-08-02 17:01:00,215.117,215.146,215.117,215.142,75300001.0
2006-08-02 17:02:00,215.14,215.172,215.125,215.172,46900001.0
2006-08-02 17:03:00,215.174,215.177,215.113,215.113,32300000.0
2006-08-02 17:04:00,215.102,215.104,215.061,215.076,44700000.0
2006-08-02 17:05:00,215.066,215.075,215.0,215.0,29000000.0
2006-08-02 17:06:00,215.028,215.051,215.018,215.018,37300000.0
2006-08-02 17:07:00,214.983,215.056,214.965,214.987,34000000.0
2006-08-02 17:08:00,214.968,215.008,214.965,215.0,47800000.0
2006-08-02 17:09:00,215.013,215.055,215.013,215.052,35700000.0
2006-08-02 17:10:00,215.033,215.056,215.001,215.001,72099999.0
2006-08-02 17:11:00,214.985,214.985,214.955,214.968,35600000.0
2006-08-02 17:12:00,214.983,215.002,214.976,214.99,44700000.0
2006-08-02 17:13:00,215.01,215.026,214.97,214.995,40800000.0
2006-08-02 17:14:00,214.996,215.015,214.972,214.975,43800000.0
2006-08-02 17:15:00,214.985,214.985,214.949,214.978,41800000.0
2006-08-02 17:16:00,214.959,214.983,214.941,214.941,80300000.0
2006-08-02 17:17:00,214.936,214.962,214.918,214.918,38700000.0
2006-08-02 17:18:00,214.919,214.938,214.914,214.926,40500000.0
2006-08-02 17:19:00,214.957,214.957,214.912,214.912,61700000.0
2006-08-02 17:20:00,214.914,214.978,214.914,214.937,62200001.0
2006-08-02 17:21:00,214.952,214.98,214.952,214.98,21000000.0
2006-08-02 17:22:00,214.986,215.036,214.986,215.016,23500000.0
2006-08-02 17:23:00,215.017,215.017,214.986,214.998,53000001.0
2006-08-02 17:24:00,214.998,215.042,214.993,215.042,55900000.0
2006-08-02 17:25:00,215.058,215.077,215.037,215.069,59100000.0
2006-08-02 17:26:00,215.089,215.123,215.089,215.095,38600000.0
2006-08-02 17:27:00,215.083,215.093,215.071,215.086,23400000.0
2006-08-02 17:28:00,215.096,215.116,215.09,215.09,26000000.0
2006-08-02 17:29:00,215.125,215.137,215.112,215.12,62299999.0
2006-08-02 17:30:00,215.12,215.15,215.108,215.138,39900000.0
2006-08-02 17:31:00,215.13,215.131,215.104,215.126,37200000.0
2006-08-02 17:32:00,215.131,215.145,215.108,215.135,62600000.0
2006-08-02 17:33:00,215.138,215.162,215.126,215.145,71800000.0
2006-08-02 17:34:00,215.146,215.187,215.138,215.187,31400000.0
2006-08-02 17:35:00,215.184,215.204,215.174,215.174,71900000.0
2006-08-02 17:36:00,215.182,215.2,215.182,215.2,49899999.0
2006-08-02 17:37:00,215.201,215.202,215.191,215.191,47000000.0
2006-08-02 17:38:00,215.187,215.192,215.159,215.174,40200000.0
2006-08-02 17:39:00,215.165,215.241,215.164,215.241,37800000.0
2006-08-02 17:40:00,215.246,215.254,215.207,215.207,44600000.0
2006-08-02 17:41:00,215.193,215.193,215.162,215.186,44200001.0
2006-08-02 17:42:00,215.175,215.18,215.147,215.147,38800000.0
2006-08-02 17:43:00,215.123,215.123,215.075,215.107,14200000.0
2006-08-02 17:44:00,215.117,215.126,215.094,215.094,19600000.0
2006-08-02 17:45:00,215.095,215.117,215.095,215.106,46200000.0
2006-08-02 17:46:00,215.115,215.126,215.094,215.107,48800000.0
2006-08-02 17:47:00,215.129,215.138,215.114,215.12,40900000.0
2006-08-02 17:48:00,215.116,215.128,215.103,215.103,44199999.0
2006-08-02 17:49:00,215.112,215.112,215.081,215.087,54500000.0
2006-08-02 17:50:00,215.102,215.102,215.072,215.093,59700001.0
2006-08-02 17:51:00,215.113,215.114,215.088,215.108,56900001.0
2006-08-02 17:52:00,215.117,215.117,215.074,215.103,25300000.0
2006-08-02 17:53:00,215.094,215.097,215.078,215.097,25300000.0
2006-08-02 17:54:00,215.085,215.121,215.085,215.111,48200000.0
2006-08-02 17:55:00,215.104,215.112,215.083,215.083,36400000.0
2006-08-02 17:56:00,215.067,215.08,215.057,215.065,17500000.0
2006-08-02 17:57:00,215.059,215.098,215.059,215.098,42900000.0
2006-08-02 17:58:00,215.108,215.108,215.062,215.064,29900000.0
2006-08-02 17:59:00,215.064,215.087,215.063,215.073,106199999.0
2006-08-02 18:00:00,215.082,215.082,215.042,215.042,41500000.0
2006-08-02 18:01:00,215.055,215.059,215.007,215.011,441699999.0
2006-08-02 18:02:00,215.011,215.011,214.957,214.97,734499996.0
2006-08-02 18:03:00,214.954,214.954,214.809,214.819,734299999.0
2006-08-02 18:04:00,214.838,214.873,214.836,214.844,520900001.0
2006-08-02 18:05:00,214.871,214.909,214.867,214.882,740800000.0
2006-08-02 18:06:00,214.86,214.882,214.834,214.841,605400001.0
2006-08-02 18:07:00,214.841,214.886,214.84,214.853,763600001.0
2006-08-02 18:08:00,214.866,214.926,214.866,214.917,592199995.0
2006-08-02 18:09:00,214.912,214.945,214.912,214.936,444600001.0
2006-08-02 18:10:00,214.949,214.956,214.917,214.92,608699999.0
2006-08-02 18:11:00,214.903,214.903,214.863,214.88,382199998.0
2006-08-02 18:12:00,214.878,214.905,214.878,214.883,291599998.0
2006-08-02 18:13:00,214.877,214.9,214.873,214.878,491299998.0
2006-08-02 18:14:00,214.893,214.923,214.876,214.905,594900001.0
2006-08-02 18:15:00,214.918,214.948,214.897,214.943,676099999.0
2006-08-02 18:16:00,214.949,214.966,214.923,214.939,630000006.0
2006-08-02 18:17:00,214.944,214.974,214.924,214.949,213100001.0
2006-08-02 18:18:00,214.959,214.965,214.916,214.957,393499998.0
2006-08-02 18:19:00,214.947,214.978,214.934,214.978,415799999.0
2006-08-02 18:20:00,214.99,214.998,214.956,214.96,537900001.0
2006-08-02 18:21:00,214.949,214.978,214.923,214.929,673999999.0
2006-08-02 18:22:00,214.923,214.95,214.914,214.95,512599999.0
2006-08-02 18:23:00,214.945,214.993,214.94,214.983,792000002.0
2006-08-02 18:24:00,214.945,214.983,214.921,214.975,507699998.0
2006-08-02 18:25:00,214.98,214.986,214.923,214.957,514899999.0
2006-08-02 18:26:00,214.957,214.971,214.942,214.966,315800000.0
2006-08-02 18:27:00,214.966,214.969,214.938,214.943,387799999.0
2006-08-02 18:28:00,214.947,214.958,214.929,214.935,425400001.0
2006-08-02 18:29:00,214.948,214.983,214.948,214.953,436599998.0
2006-08-02 18:30:00,214.958,214.968,214.936,214.94,228400001.0
2006-08-02 18:31:00,214.95,214.994,214.944,214.98,325200001.0
2006-08-02 18:32:00,214.972,214.992,214.943,214.943,442000001.0
2006-08-02 18:33:00,214.937,214.971,214.925,214.965,444100000.0
2006-08-02 18:34:00,214.979,214.998,214.967,214.983,531000001.0
2006-08-02 18:35:00,214.968,215.004,214.949,214.949,401400000.0
2006-08-02 18:36:00,214.948,215.002,214.948,215.002,290899999.0
2006-08-02 18:37:00,215.011,215.017,214.991,215.011,128200001.0
2006-08-02 18:38:00,215.021,215.022,214.997,215.015,194400002.0
2006-08-02 18:39:00,215.013,215.021,214.995,215.01,109400000.0
2006-08-02 18:40:00,215.0,215.02,214.997,215.0,302400002.0
2006-08-02 18:41:00,214.992,215.015,214.991,214.993,317199999.0
2006-08-02 18:42:00,214.992,215.03,214.992,215.005,250200001.0
2006-08-02 18:43:00,215.0,215.041,215.0,215.01,159299999.0
2006-08-02 18:44:00,215.013,215.027,215.005,215.01,329199998.0
2006-08-02 18:45:00,215.02,215.064,215.02,215.047,180900000.0
2006-08-02 18:46:00,215.041,215.057,215.04,215.04,193200002.0
2006-08-02 18:47:00,215.033,215.064,215.022,215.064,154000001.0
2006-08-02 18:48:00,215.081,215.093,215.059,215.081,194499999.0
2006-08-02 18:49:00,215.066,215.075,215.047,215.075,177199999.0
2006-08-02 18:50:00,215.081,215.094,215.053,215.07,277400003.0
2006-08-02 18:51:00,215.067,215.074,215.04,215.061,183700000.0
2006-08-02 18:52:00,215.061,215.061,215.023,215.023,305400001.0
2006-08-02 18:53:00,215.024,215.049,215.006,215.006,250800001.0
2006-08-02 18:54:00,215.013,215.021,214.993,215.017,168100000.0
2006-08-02 18:55:00,215.022,215.041,214.996,215.025,242500000.0
2006-08-02 18:56:00,215.047,215.066,215.047,215.065,38800000.0
2006-08-02 18:57:00,215.058,215.058,215.028,215.028,187700000.0
2006-08-02 18:58:00,215.028,215.086,215.028,215.086,382100000.0
2006-08-02 18:59:00,215.08,215.097,215.059,215.071,318200002.0
2006-08-02 19:00:00,215.048,215.048,215.022,215.046,114300000.0
2006-08-02 19:01:00,215.042,215.059,215.041,215.05,122000002.0
2006-08-02 19:02:00,215.05,215.067,215.039,215.052,170400000.0
2006-08-02 19:03:00,215.055,215.077,215.035,215.077,328499998.0
2006-08-02 19:04:00,215.085,215.096,215.072,215.08,169000001.0
2006-08-02 19:05:00,215.074,215.079,215.057,215.078,203499999.0
2006-08-02 19:06:00,215.077,215.077,215.049,215.057,462999998.0
2006-08-02 19:07:00,215.067,215.133,215.067,215.102,283800001.0
2006-08-02 19:08:00,215.093,215.109,215.064,215.093,361600001.0
2006-08-02 19:09:00,215.098,215.13,215.085,215.13,151500000.0
2006-08-02 19:10:00,215.15,215.172,215.15,215.153,137200000.0
2006-08-02 19:11:00,215.143,215.143,215.131,215.132,32400000.0
2006-08-02 19:12:00,215.121,215.127,215.093,215.099,59600000.0
2006-08-02 19:13:00,215.102,215.14,215.102,215.126,92000000.0
2006-08-02 19:14:00,215.129,215.142,215.118,215.122,236100000.0
2006-08-02 19:15:00,215.131,215.153,215.113,215.153,280000003.0
2006-08-02 19:16:00,215.173,215.178,215.166,215.166,57400001.0
2006-08-02 19:17:00,215.176,215.176,215.131,215.131,90300000.0
2006-08-02 19:18:00,215.12,215.136,215.104,215.112,238200000.0
2006-08-02 19:19:00,215.113,215.142,215.113,215.126,162500000.0
2006-08-02 19:20:00,215.128,215.133,215.118,215.121,142700000.0
2006-08-02 19:21:00,215.115,215.115,215.082,215.096,162600000.0
2006-08-02 19:22:00,215.1,215.105,215.084,215.105,129400001.0
2006-08-02 19:23:00,215.107,215.12,215.093,215.095,505099998.0
2006-08-02 19:24:00,215.095,215.11,215.084,215.092,100899999.0
2006-08-02 19:25:00,215.084,215.086,215.07,215.07,192399998.0
2006-08-02 19:26:00,215.061,215.077,215.055,215.061,434300001.0
2006-08-02 19:27:00,215.054,215.075,215.045,215.057,209200001.0
2006-08-02 19:28:00,215.054,215.057,215.038,215.057,180100000.0
2006-08-02 19:29:00,215.053,215.053,215.043,215.053,65400000.0
2006-08-02 19:30:00,215.055,215.067,215.04,215.04,251400002.0
2006-08-02 19:31:00,215.035,215.05,215.035,215.042,137200000.0
2006-08-02 19:32:00,215.04,215.06,215.04,215.042,392300000.0
2006-08-02 19:33:00,215.045,215.061,215.039,215.041,187900000.0
2006-08-02 19:34:00,215.038,215.062,215.038,215.048,216699999.0
2006-08-02 19:35:00,215.042,215.061,215.038,215.044,273800000.0
2006-08-02 19:36:00,215.045,215.058,215.032,215.046,231399999.0
2006-08-02 19:37:00,215.06,215.075,215.06,215.07,69000000.0
2006-08-02 19:38:00,215.067,215.074,215.046,215.065,200200000.0
2006-08-02 19:39:00,215.052,215.068,215.023,215.028,287999998.0
2006-08-02 19:40:00,215.03,215.034,215.01,215.019,235999999.0
2006-08-02 19:41:00,215.029,215.039,215.012,215.018,329799999.0
2006-08-02 19:42:00,215.025,215.034,215.012,215.022,181500001.0
2006-08-02 19:43:00,215.028,215.046,215.028,215.039,48000000.0
2006-08-02 19:44:00,215.042,215.078,215.042,215.055,170000000.0
2006-08-02 19:45:00,215.057,215.067,215.047,215.05,129000000.0
2006-08-02 19:46:00,215.055,215.055,215.04,215.045,177100000.0
2006-08-02 19:47:00,215.043,215.05,215.034,215.05,45500000.0
2006-08-02 19:48:00,215.036,215.064,215.027,215.027,181700000.0
2006-08-02 19:49:00,215.015,215.037,215.015,215.022,160200000.0
2006-08-02 19:50:00,215.017,215.029,215.006,215.029,167800000.0
2006-08-02 19:51:00,215.032,215.033,215.015,215.027,133500000.0
2006-08-02 19:52:00,215.04,215.043,215.022,215.033,126199999.0
2006-08-02 19:53:00,215.034,215.037,215.016,215.021,126200000.0
2006-08-02 19:54:00,215.016,215.023,215.005,215.01,170599999.0
2006-08-02 19:55:00,215.018,215.039,215.018,215.033,32900000.0
2006-08-02 19:56:00,215.04,215.041,215.025,215.041,140500000.0
2006-08-02 19:57:00,215.04,215.057,215.037,215.057,126000001.0
2006-08-02 19:58:00,215.058,215.072,215.052,215.053,337600001.0
2006-08-02 19:59:00,215.062,215.074,215.058,215.058,200200000.0
2006-08-02 20:00:00,215.054,215.059,215.037,215.037,57100000.0
2006-08-02 20:01:00,215.021,215.025,215.005,215.025,107400002.0
2006-08-02 20:02:00,215.025,215.029,215.012,215.012,146700000.0
2006-08-02 20:03:00,215.005,215.04,215.005,215.02,89100000.0
2006-08-02 20:04:00,215.022,215.032,215.018,215.018,150700002.0
2006-08-02 20:05:00,215.015,215.03,215.007,215.02,165500000.0
2006-08-02 20:06:00,215.02,215.052,215.02,215.039,211900001.0
2006-08-02 20:07:00,215.05,215.05,215.029,215.04,131700000.0
2006-08-02 20:08:00,215.044,215.051,215.025,215.028,172900000.0
2006-08-02 20:09:00,215.036,215.044,215.022,215.036,141900000.0
2006-08-02 20:10:00,215.034,215.05,215.019,215.045,154800001.0
2006-08-02 20:11:00,215.06,215.084,215.055,215.069,358599998.0
2006-08-02 20:12:00,215.072,215.1,215.072,215.085,539100002.0
2006-08-02 20:13:00,215.096,215.107,215.088,215.089,182400002.0
2006-08-02 20:14:00,215.083,215.085,215.066,215.07,160900000.0
2006-08-02 20:15:00,215.077,215.091,215.067,215.068,281000001.0
2006-08-02 20:16:00,215.063,215.086,215.057,215.06,167199999.0
2006-08-02 20:17:00,215.053,215.068,215.053,215.064,63900001.0
2006-08-02 20:18:00,215.063,215.063,215.045,215.045,116100000.0
2006-08-02 20:19:00,215.06,215.067,215.055,215.063,173899999.0
2006-08-02 20:20:00,215.074,215.091,215.071,215.081,270799999.0
2006-08-02 20:21:00,215.075,215.085,215.065,215.07,148900001.0
2006-08-02 20:22:00,215.075,215.079,215.058,215.072,189000000.0
2006-08-02 20:23:00,215.062,215.065,215.046,215.05,140800000.0
2006-08-02 20:24:00,215.052,215.071,215.044,215.045,265600001.0
2006-08-02 20:25:00,215.042,215.069,215.042,215.048,294900001.0
2006-08-02 20:26:00,215.05,215.067,215.045,215.062,347099999.0
2006-08-02 20:27:00,215.054,215.054,215.022,215.052,198699999.0
2006-08-02 20:28:00,215.049,215.049,215.017,215.018,335200000.0
2006-08-02 20:29:00,215.035,215.075,215.035,215.049,484799999.0
2006-08-02 20:30:00,215.059,215.066,215.043,215.055,579800000.0
2006-08-02 20:31:00,215.048,215.061,215.038,215.042,354100001.0
2006-08-02 20:32:00,215.05,215.076,215.048,215.07,416800001.0
2006-08-02 20:33:00,215.073,215.097,215.073,215.078,170800000.0
2006-08-02 20:34:00,215.07,215.075,215.063,215.075,103300000.0
2006-08-02 20:35:00,215.076,215.088,215.076,215.083,96400001.0
2006-08-02 20:36:00,215.08,215.08,215.056,215.079,103000000.0
2006-08-02 20:37:00,215.082,215.094,215.081,215.083,115300000.0
2006-08-02 20:38:00,215.068,215.087,215.063,215.082,193700001.0
2006-08-02 20:39:00,215.08,215.09,215.06,215.06,184400002.0
2006-08-02 20:40:00,215.072,215.072,215.052,215.061,375699999.0
2006-08-02 20:41:00,215.062,215.071,215.051,215.06,190200001.0
2006-08-02 20:42:00,215.055,215.065,215.05,215.055,235199999.0
2006-08-02 20:43:00,215.063,215.086,215.062,215.077,278600001.0
2006-08-02 20:44:00,215.077,215.087,215.061,215.077,373600000.0
2006-08-02 20:45:00,215.086,215.103,215.085,215.095,271300000.0
2006-08-02 20:46:00,215.098,215.107,215.074,215.083,220800000.0
2006-08-02 20:47:00,215.078,215.107,215.078,215.096,199900001.0
2006-08-02 20:48:00,215.103,215.116,215.1,215.106,273299999.0
2006-08-02 20:49:00,215.117,215.117,215.096,215.105,143700001.0
2006-08-02 20:50:00,215.108,215.141,215.108,215.132,435499998.0
2006-08-02 20:51:00,215.135,215.158,215.131,215.139,157900002.0
2006-08-02 20:52:00,215.143,215.146,215.13,215.137,111500000.0
2006-08-02 20:53:00,215.13,215.146,215.126,215.13,292199999.0
2006-08-02 20:54:00,215.128,215.128,215.095,215.095,150700000.0
2006-08-02 20:55:00,215.087,215.087,215.06,215.074,296899998.0
2006-08-02 20:56:00,215.086,215.094,215.073,215.075,270000002.0
2006-08-02 20:57:00,215.07,215.088,215.066,215.082,308899999.0
2006-08-02 20:58:00,215.08,215.096,215.07,215.082,333900000.0
2006-08-02 20:59:00,215.081,215.091,215.059,215.091,520800004.0
2006-08-02 21:00:00,215.093,215.099,215.067,215.076,355599999.0
2006-08-02 21:01:00,215.077,215.101,215.07,215.08,368600000.0
2006-08-02 21:02:00,215.083,215.147,215.083,215.147,211300000.0
2006-08-02 21:03:00,215.153,215.162,215.141,215.153,234400000.0
2006-08-02 21:04:00,215.167,215.167,215.14,215.155,114400001.0
2006-08-02 21:05:00,215.16,215.173,215.153,215.165,146099999.0
2006-08-02 21:06:00,215.16,215.16,215.147,215.147,161900001.0
2006-08-02 21:07:00,215.157,215.166,215.137,215.159,216399999.0
2006-08-02 21:08:00,215.15,215.15,215.128,215.132,142300000.0
2006-08-02 21:09:00,215.132,215.14,215.125,215.135,117200002.0
2006-08-02 21:10:00,215.135,215.14,215.122,215.122,92099999.0
2006-08-02 21:11:00,215.12,215.125,215.115,215.117,76900001.0
2006-08-02 21:12:00,215.113,215.114,215.103,215.103,69500001.0
2006-08-02 21:13:00,215.102,215.11,215.078,215.103,161999999.0
2006-08-02 21:14:00,215.11,215.12,215.105,215.105,406900004.0
2006-08-02 21:15:00,215.112,215.128,215.105,215.112,313500002.0
2006-08-02 21:16:00,215.109,215.119,215.09,215.1,131000000.0
2006-08-02 21:17:00,215.102,215.108,215.083,215.102,257000000.0
2006-08-02 21:18:00,215.112,215.131,215.108,215.119,155900000.0
2006-08-02 21:19:00,215.126,215.153,215.123,215.152,240200000.0
2006-08-02 21:20:00,215.155,215.156,215.125,215.148,336199998.0
2006-08-02 21:21:00,215.138,215.146,215.121,215.135,262199999.0
2006-08-02 21:22:00,215.154,215.176,215.147,215.153,171800000.0
2006-08-02 21:23:00,215.153,215.161,215.127,215.161,138500000.0
2006-08-02 21:24:00,215.158,215.17,215.134,215.157,228600001.0
2006-08-02 21:25:00,215.166,215.201,215.165,215.198,295599999.0
2006-08-02 21:26:00,215.195,215.195,215.173,215.173,115900000.0
2006-08-02 21:27:00,215.183,215.196,215.176,215.178,122200000.0
2006-08-02 21:28:00,215.17,215.17,215.133,215.148,160500000.0
2006-08-02 21:29:00,215.152,215.163,215.143,215.152,86900000.0
2006-08-02 21:30:00,215.152,215.164,215.15,215.157,58500000.0
2006-08-02 21:31:00,215.134,215.145,215.128,215.133,67700001.0
2006-08-02 21:32:00,215.132,215.149,215.129,215.142,107299999.0
2006-08-02 21:33:00,215.138,215.15,215.123,215.125,129100000.0
2006-08-02 21:34:00,215.123,215.123,215.1,215.11,122200000.0
2006-08-02 21:35:00,215.101,215.117,215.096,215.113,35900000.0
2006-08-02 21:36:00,215.122,215.122,215.11,215.117,85500000.0
2006-08-02 21:37:00,215.111,215.132,215.056,215.072,94700001.0
2006-08-02 21:38:00,215.06,215.083,215.06,215.061,34800000.0
2006-08-02 21:39:00,215.053,215.053,215.037,215.04,62200000.0
2006-08-02 21:40:00,215.04,215.047,215.025,215.025,67200000.0
2006-08-02 21:41:00,215.019,215.074,215.019,215.061,35200000.0
2006-08-02 21:42:00,215.051,215.071,215.04,215.04,131500000.0
2006-08-02 21:43:00,215.05,215.058,215.038,215.053,70199999.0
2006-08-02 21:44:00,215.05,215.05,215.012,215.045,178900000.0
2006-08-02 21:45:00,215.068,215.078,215.044,215.044,65900000.0
2006-08-02 21:46:00,215.043,215.061,215.04,215.061,91400000.0
2006-08-02 21:47:00,215.071,215.073,215.044,215.044,103800000.0
2006-08-02 21:48:00,215.04,215.079,215.039,215.072,162000000.0
2006-08-02 21:49:00,215.068,215.074,215.038,215.041,39600000.0
2006-08-02 21:50:00,215.063,215.079,215.063,215.065,25100000.0
2006-08-02 21:51:00,215.063,215.083,215.056,215.076,88700000.0
2006-08-02 21:52:00,215.096,215.103,215.063,215.063,56499999.0
2006-08-02 21:53:00,215.057,215.065,215.045,215.053,43399999.0
2006-08-02 21:54:00,215.053,215.079,215.052,215.079,67500000.0
2006-08-02 21:55:00,215.079,215.079,215.059,215.059,63300000.0
2006-08-02 21:56:00,215.052,215.063,215.023,215.027,67200000.0
2006-08-02 21:57:00,215.034,215.071,215.034,215.063,57000000.0
2006-08-02 21:58:00,215.059,215.059,215.016,215.034,63600000.0
2006-08-02 21:59:00,215.048,215.079,215.027,215.031,162799999.0
2006-08-02 22:00:00,215.017,215.066,215.017,215.053,256100001.0
2006-08-02 22:01:00,215.051,215.051,215.01,215.039,207700000.0
2006-08-02 22:02:00,215.03,215.046,215.022,215.031,292599999.0
2006-08-02 22:03:00,215.039,215.057,215.027,215.034,100700001.0
2006-08-02 22:04:00,215.027,215.058,215.02,215.02,115400000.0
2006-08-02 22:05:00,215.029,215.053,215.029,215.053,70399999.0
2006-08-02 22:06:00,215.063,215.074,215.063,215.071,80900001.0
2006-08-02 22:07:00,215.059,215.059,215.027,215.027,80000000.0
2006-08-02 22:08:00,215.025,215.048,215.025,215.038,86600001.0
2006-08-02 22:09:00,215.045,215.057,215.044,215.049,31200000.0
2006-08-02 22:10:00,215.075,215.129,215.075,215.12,39200000.0
2006-08-02 22:11:00,215.116,215.152,215.112,215.137,62300000.0
2006-08-02 22:12:00,215.14,215.142,215.116,215.137,63000000.0
2006-08-02 22:13:00,215.145,215.157,215.141,215.147,32700000.0
2006-08-02 22:14:00,215.153,215.166,215.146,215.146,25500000.0
2006-08-02 22:15:00,215.146,215.175,215.146,215.149,140700000.0
2006-08-02 22:16:00,215.151,215.167,215.117,215.117,198000000.0
2006-08-02 22:17:00,215.125,215.136,215.095,215.095,71699999.0
2006-08-02 22:18:00,215.086,215.098,215.057,215.063,54000000.0
2006-08-02 22:19:00,215.057,215.071,215.053,215.062,90900000.0
2006-08-02 22:20:00,215.078,215.103,215.078,215.08,31200000.0
2006-08-02 22:21:00,215.079,215.103,215.079,215.098,60600000.0
2006-08-02 22:22:00,215.105,215.121,215.099,215.099,95800000.0
2006-08-02 22:23:00,215.092,215.092,215.061,215.076,99000001.0
2006-08-02 22:24:00,215.098,215.107,215.082,215.098,85700000.0
2006-08-02 22:25:00,215.085,215.122,215.083,215.122,81200000.0
2006-08-02 22:26:00,215.122,215.122,215.073,215.073,46500000.0
2006-08-02 22:27:00,215.077,215.113,215.077,215.085,194599999.0
2006-08-02 22:28:00,215.086,215.086,215.065,215.066,38400000.0
2006-08-02 22:29:00,215.068,215.084,215.064,215.07,155399999.0
2006-08-02 22:30:00,215.068,215.068,215.057,215.058,24600000.0
2006-08-02 22:31:00,215.055,215.059,215.042,215.059,64700000.0
2006-08-02 22:32:00,215.052,215.056,215.041,215.041,99500000.0
2006-08-02 22:33:00,215.045,215.055,215.031,215.043,227100000.0
2006-08-02 22:34:00,215.044,215.071,215.044,215.063,302200000.0
2006-08-02 22:35:00,215.074,215.089,215.066,215.089,41700000.0
2006-08-02 22:36:00,215.095,215.108,215.085,215.09,115000000.0
2006-08-02 22:37:00,215.099,215.119,215.099,215.119,87400001.0
2006-08-02 22:38:00,215.135,215.135,215.114,215.115,32000000.0
2006-08-02 22:39:00,215.118,215.145,215.118,215.135,45700000.0
2006-08-02 22:40:00,215.138,215.141,215.092,215.092,73500000.0
2006-08-02 22:41:00,215.096,215.103,215.09,215.103,74400000.0
2006-08-02 22:42:00,215.108,215.108,215.102,215.102,49800000.0
2006-08-02 22:43:00,215.113,215.146,215.106,215.106,114900000.0
2006-08-02 22:44:00,215.108,215.131,215.107,215.116,119700000.0
2006-08-02 22:45:00,215.121,215.125,215.106,215.116,151799999.0
2006-08-02 22:46:00,215.117,215.131,215.117,215.128,64400000.0
2006-08-02 22:47:00,215.121,215.129,215.118,215.12,62299999.0
2006-08-02 22:48:00,215.133,215.149,215.127,215.132,137400002.0
2006-08-02 22:49:00,215.128,215.136,215.123,215.123,25100000.0
2006-08-02 22:50:00,215.126,215.135,215.119,215.129,57300002.0
2006-08-02 22:51:00,215.124,215.128,215.113,215.114,81800000.0
2006-08-02 22:52:00,215.112,215.153,215.112,215.153,39400000.0
2006-08-02 22:53:00,215.158,215.165,215.124,215.124,134200001.0
2006-08-02 22:54:00,215.116,215.145,215.116,215.145,37900000.0
2006-08-02 22:55:00,215.153,215.171,215.146,215.17,92000001.0
2006-08-02 22:56:00,215.166,215.166,215.124,215.124,144000001.0
2006-08-02 22:57:00,215.123,215.141,215.107,215.123,36000000.0
2006-08-02 22:58:00,215.127,215.163,215.121,215.163,60400000.0
2006-08-02 22:59:00,215.165,215.185,215.165,215.175,78899999.0
2006-08-02 23:00:00,215.145,215.164,215.123,215.131,60600000.0
2006-08-02 23:01:00,215.15,215.158,215.09,215.118,33500000.0
2006-08-02 23:02:00,215.109,215.157,215.102,215.157,32400000.0
2006-08-02 23:03:00,215.114,215.149,215.083,215.083,71400002.0
2006-08-02 23:04:00,215.117,215.131,215.087,215.115,61300000.0
2006-08-02 23:05:00,215.08,215.132,215.076,215.112,47700000.0
2006-08-02 23:06:00,215.088,215.123,215.059,215.122,37200000.0
2006-08-02 23:07:00,215.065,215.114,215.056,215.099,64700001.0
2006-08-02 23:08:00,215.125,215.149,215.098,215.149,32300000.0
2006-08-02 23:09:00,215.132,215.151,215.09,215.134,47700000.0
2006-08-02 23:10:00,215.108,215.167,215.079,215.161,33900000.0
2006-08-02 23:11:00,215.068,215.175,215.068,215.131,93000000.0
2006-08-02 23:12:00,215.147,215.154,215.095,215.111,59700000.0
2006-08-02 23:13:00,215.159,215.159,215.103,215.103,34700000.0
2006-08-02 23:14:00,215.118,215.181,215.094,215.156,55199999.0
2006-08-02 23:15:00,215.083,215.165,215.083,215.124,49000000.0
2006-08-02 23:16:00,215.113,215.178,215.101,215.166,84399999.0
2006-08-02 23:17:00,215.155,215.169,215.104,215.109,22100000.0
2006-08-02 23:18:00,215.165,215.17,215.129,215.161,47900000.0
2006-08-02 23:19:00,215.122,215.153,215.117,215.149,47600000.0
2006-08-02 23:20:00,215.143,215.167,215.114,215.114,60100000.0
2006-08-02 23:21:00,215.146,215.174,215.125,215.174,66900000.0
2006-08-02 23:22:00,215.131,215.162,215.105,215.162,57400000.0
2006-08-02 23:23:00,215.149,215.163,215.088,215.13,37000000.0
2006-08-02 23:24:00,215.145,215.16,215.087,215.099,19000000.0
2006-08-02 23:25:00,215.168,215.182,215.076,215.076,41300000.0
2006-08-02 23:26:00,215.133,215.162,215.084,215.131,41000000.0
2006-08-02 23:27:00,215.164,215.176,215.13,215.144,56000000.0
2006-08-02 23:28:00,215.119,215.143,215.113,215.126,75799999.0
2006-08-02 23:29:00,215.12,215.163,215.074,215.074,86799998.0
2006-08-02 23:30:00,215.137,215.161,215.108,215.157,51400000.0
2006-08-02 23:31:00,215.154,215.181,215.153,215.154,66100000.0
2006-08-02 23:32:00,215.176,215.19,215.164,215.176,62300001.0
2006-08-02 23:33:00,215.179,215.19,215.168,215.168,35500000.0
2006-08-02 23:34:00,215.173,215.191,215.173,215.183,45800000.0
2006-08-02 23:35:00,215.193,215.213,215.175,215.175,42100001.0
2006-08-02 23:36:00,215.175,215.185,215.17,215.17,33500000.0
2006-08-02 23:37:00,215.172,215.172,215.149,215.154,26700000.0
2006-08-02 23:38:00,215.161,215.161,215.143,215.146,50600000.0
2006-08-02 23:39:00,215.14,215.14,215.115,215.123,47900000.0
2006-08-02 23:40:00,215.14,215.168,215.132,215.16,41600000.0
2006-08-02 23:41:00,215.183,215.197,215.165,215.175,35000000.0
2006-08-02 23:42:00,215.15,215.161,215.137,215.161,39700000.0
2006-08-02 23:43:00,215.16,215.177,215.156,215.177,34900000.0
2006-08-02 23:44:00,215.174,215.196,215.174,215.188,70500001.0
2006-08-02 23:45:00,215.195,215.195,215.185,215.185,81199998.0
2006-08-02 23:46:00,215.186,215.186,215.182,215.182,32700000.0
2006-08-02 23:47:00,215.182,215.184,215.173,215.176,25500000.0
2006-08-02 23:48:00,215.174,215.18,215.16,215.18,52299999.0
2006-08-02 23:49:00,215.177,215.18,215.165,215.178,78600000.0
2006-08-02 23:50:00,215.162,215.167,215.154,215.164,42000001.0
2006-08-02 23:51:00,215.165,215.171,215.152,215.159,64700000.0
2006-08-02 23:52:00,215.15,215.155,215.14,215.14,49999999.0
2006-08-02 23:53:00,215.154,215.192,215.154,215.175,34200000.0
2006-08-02 23:54:00,215.192,215.2,215.183,215.198,37400000.0
2006-08-02 23:55:00,215.21,215.22,215.205,215.21,28300000.0
2006-08-02 23:56:00,215.225,215.225,215.211,215.213,23300000.0
2006-08-02 23:57:00,215.2,215.226,215.197,215.199,54600000.0
2006-08-02 23:58:00,215.192,215.192,215.174,215.177,89300000.0
2006-08-02 23:59:00,215.193,215.193,215.187,215.19,42800000.0
2006-08-03 00:00:00,215.194,215.194,215.17,215.184,63900002.0
2006-08-03 00:01:00,215.187,215.197,215.164,215.178,68600000.0
2006-08-03 00:02:00,215.163,215.196,215.151,215.196,42800000.0
2006-08-03 00:03:00,215.195,215.208,215.169,215.193,34900000.0
2006-08-03 00:04:00,215.187,215.189,215.178,215.189,24600000.0
2006-08-03 00:05:00,215.192,215.208,215.188,215.192,28200000.0
2006-08-03 00:06:00,215.197,215.203,215.194,215.197,16700000.0
2006-08-03 00:07:00,215.194,215.194,215.171,215.179,23200000.0
2006-08-03 00:08:00,215.172,215.187,215.162,215.187,48200000.0
2006-08-03 00:09:00,215.178,215.194,215.168,215.194,41600000.0
2006-08-03 00:10:00,215.169,215.169,215.118,215.119,34100000.0
2006-08-03 00:11:00,215.122,215.168,215.122,215.168,74900001.0
2006-08-03 00:12:00,215.175,215.187,215.16,215.179,72800000.0
2006-08-03 00:13:00,215.171,215.171,215.098,215.131,53899999.0
2006-08-03 00:14:00,215.133,215.133,215.105,215.105,90200001.0
2006-08-03 00:15:00,215.093,215.122,215.093,215.098,30900000.0
2006-08-03 00:16:00,215.097,215.118,215.075,215.075,72400000.0
2006-08-03 00:17:00,215.082,215.106,215.082,215.086,29600000.0
2006-08-03 00:18:00,215.075,215.075,215.043,215.06,30900000.0
2006-08-03 00:19:00,215.07,215.088,215.069,215.084,64099999.0
2006-08-03 00:20:00,215.085,215.102,215.085,215.085,68200001.0
2006-08-03 00:21:00,215.095,215.095,215.075,215.09,34900000.0
2006-08-03 00:22:00,215.085,215.1,215.085,215.085,47900000.0
2006-08-03 00:23:00,215.097,215.097,215.077,215.085,36600000.0
2006-08-03 00:24:00,215.083,215.092,215.066,215.066,40599999.0
2006-08-03 00:25:00,215.078,215.112,215.078,215.101,49400000.0
2006-08-03 00:26:00,215.1,215.105,215.09,215.09,57299999.0
2006-08-03 00:27:00,215.095,215.11,215.095,215.1,64400000.0
2006-08-03 00:28:00,215.1,215.107,215.093,215.103,50899999.0
2006-08-03 00:29:00,215.092,215.102,215.085,215.098,66900000.0
2006-08-03 00:30:00,215.084,215.084,215.063,215.067,38700000.0
2006-08-03 00:31:00,215.072,215.086,215.072,215.072,21600000.0
2006-08-03 00:32:00,215.075,215.083,215.075,215.082,54899999.0
2006-08-03 00:33:00,215.08,215.085,215.072,215.08,19800000.0
2006-08-03 00:34:00,215.072,215.076,215.058,215.068,51000000.0
2006-08-03 00:35:00,215.065,215.095,215.064,215.095,44800000.0
2006-08-03 00:36:00,215.088,215.103,215.086,215.103,40500000.0
2006-08-03 00:37:00,215.107,215.108,215.096,215.096,37000000.0
2006-08-03 00:38:00,215.101,215.119,215.101,215.109,34100000.0
2006-08-03 00:39:00,215.108,215.113,215.099,215.105,47300000.0
2006-08-03 00:40:00,215.107,215.107,215.097,215.097,5600000.0
2006-08-03 00:41:00,215.096,215.112,215.091,215.105,63100000.0
2006-08-03 00:42:00,215.101,215.101,215.073,215.073,27200000.0
2006-08-03 00:43:00,215.084,215.095,215.071,215.09,41600000.0
2006-08-03 00:44:00,215.107,215.113,215.096,215.113,70000000.0
2006-08-03 00:45:00,215.109,215.121,215.109,215.121,6800000.0
2006-08-03 00:46:00,215.102,215.107,215.097,215.107,53099999.0
2006-08-03 00:47:00,215.117,215.118,215.095,215.095,46600000.0
2006-08-03 00:48:00,215.1,215.116,215.1,215.101,67600000.0
2006-08-03 00:49:00,215.095,215.112,215.084,215.084,41100000.0
2006-08-03 00:50:00,215.109,215.109,215.09,215.1,66300001.0
2006-08-03 00:51:00,215.1,215.115,215.095,215.098,46400000.0
2006-08-03 00:52:00,215.092,215.111,215.092,215.102,31800000.0
2006-08-03 00:53:00,215.099,215.128,215.099,215.128,60500000.0
2006-08-03 00:54:00,215.115,215.135,215.115,215.12,47099999.0
2006-08-03 00:55:00,215.12,215.125,215.115,215.12,46500000.0
2006-08-03 00:56:00,215.127,215.135,215.111,215.13,55200000.0
2006-08-03 00:57:00,215.131,215.148,215.104,215.148,59200000.0
2006-08-03 00:58:00,215.128,215.14,215.12,215.126,41700000.0
2006-08-03 00:59:00,215.139,215.139,215.125,215.125,57600000.0
2006-08-03 01:00:00,215.138,215.138,215.132,215.135,15700000.0
2006-08-03 01:01:00,215.124,215.125,215.114,215.123,54700000.0
2006-08-03 01:02:00,215.133,215.14,215.12,215.137,70100000.0
2006-08-03 01:03:00,215.119,215.163,215.119,215.138,53800000.0
2006-08-03 01:04:00,215.141,215.141,215.108,215.108,84499998.0
2006-08-03 01:05:00,215.117,215.127,215.115,215.127,11500000.0
2006-08-03 01:06:00,215.128,215.14,215.126,215.133,60200001.0
2006-08-03 01:07:00,215.142,215.146,215.13,215.13,46000000.0
2006-08-03 01:08:00,215.123,215.123,215.093,215.093,26700000.0
2006-08-03 01:09:00,215.107,215.121,215.1,215.103,109099999.0
2006-08-03 01:10:00,215.116,215.136,215.116,215.12,42100001.0
2006-08-03 01:11:00,215.132,215.152,215.13,215.13,64899999.0
2006-08-03 01:12:00,215.139,215.145,215.128,215.128,74300000.0
2006-08-03 01:13:00,215.131,215.147,215.129,215.147,14700000.0
2006-08-03 01:14:00,215.14,215.153,215.125,215.132,83899999.0
2006-08-03 01:15:00,215.136,215.149,215.135,215.138,64400000.0
2006-08-03 01:16:00,215.14,215.14,215.115,215.115,71100000.0
2006-08-03 01:17:00,215.112,215.125,215.106,215.106,70700000.0
2006-08-03 01:18:00,215.108,215.12,215.103,215.119,45000000.0
2006-08-03 01:19:00,215.121,215.142,215.114,215.14,59000000.0
2006-08-03 01:20:00,215.147,215.147,215.127,215.13,61100000.0
2006-08-03 01:21:00,215.139,215.143,215.128,215.14,82000000.0
2006-08-03 01:22:00,215.142,215.147,215.128,215.147,34600000.0
2006-08-03 01:23:00,215.142,215.149,215.139,215.143,51399999.0
2006-08-03 01:24:00,215.144,215.16,215.134,215.156,74900000.0
2006-08-03 01:25:00,215.148,215.159,215.143,215.157,24200000.0
2006-08-03 01:26:00,215.149,215.162,215.141,215.141,43100000.0
2006-08-03 01:27:00,215.14,215.15,215.135,215.135,49100000.0
2006-08-03 01:28:00,215.135,215.141,215.134,215.135,28900000.0
2006-08-03 01:29:00,215.128,215.134,215.115,215.121,63200000.0
2006-08-03 01:30:00,215.119,215.119,215.104,215.108,46599999.0
2006-08-03 01:31:00,215.106,215.128,215.106,215.126,44000000.0
2006-08-03 01:32:00,215.14,215.14,215.12,215.12,31600000.0
2006-08-03 01:33:00,215.122,215.131,215.111,215.114,41100000.0
2006-08-03 01:34:00,215.124,215.128,215.11,215.11,76700002.0
2006-08-03 01:35:00,215.11,215.126,215.11,215.124,39600000.0
2006-08-03 01:36:00,215.141,215.16,215.126,215.137,55699999.0
2006-08-03 01:37:00,215.149,215.149,215.137,215.142,41000000.0
2006-08-03 01:38:00,215.137,215.166,215.137,215.156,36800000.0
2006-08-03 01:39:00,215.152,215.173,215.143,215.143,45600000.0
2006-08-03 01:40:00,215.133,215.17,215.114,215.167,67600000.0
2006-08-03 01:41:00,215.161,215.161,215.14,215.149,25800000.0
2006-08-03 01:42:00,215.148,215.148,215.104,215.12,33500000.0
2006-08-03 01:43:00,215.123,215.156,215.123,215.143,58300000.0
2006-08-03 01:44:00,215.153,215.171,215.143,215.151,32900000.0
2006-08-03 01:45:00,215.147,215.15,215.134,215.143,56800000.0
2006-08-03 01:46:00,215.145,215.154,215.127,215.154,70599999.0
2006-08-03 01:47:00,215.135,215.145,215.135,215.143,49000000.0
2006-08-03 01:48:00,215.145,215.145,215.137,215.137,31099999.0
2006-08-03 01:49:00,215.14,215.14,215.08,215.081,67800001.0
2006-08-03 01:50:00,215.075,215.075,215.045,215.063,33500000.0
2006-08-03 01:51:00,215.05,215.079,215.05,215.079,41200000.0
2006-08-03 01:52:00,215.073,215.1,215.073,215.1,16000000.0
2006-08-03 01:53:00,215.086,215.096,215.081,215.089,42600000.0
2006-08-03 01:54:00,215.088,215.088,215.042,215.051,70200000.0
2006-08-03 01:55:00,215.047,215.048,215.036,215.037,34100000.0
2006-08-03 01:56:00,215.048,215.066,215.04,215.04,30300000.0
2006-08-03 01:57:00,215.048,215.049,215.034,215.041,24900000.0
2006-08-03 01:58:00,215.047,215.052,215.047,215.052,19700000.0
2006-08-03 01:59:00,215.066,215.078,215.056,215.056,29800000.0
2006-08-03 02:00:00,215.065,215.065,215.041,215.057,54800000.0
2006-08-03 02:01:00,215.057,215.08,215.051,215.065,34700000.0
2006-08-03 02:02:00,215.089,215.102,215.069,215.094,45400000.0
2006-08-03 02:03:00,215.091,215.091,215.063,215.063,50799999.0
2006-08-03 02:04:00,215.065,215.065,215.041,215.05,84100001.0
2006-08-03 02:05:00,215.063,215.065,215.055,215.065,40400000.0
2006-08-03 02:06:00,215.059,215.06,215.045,215.045,27500000.0
2006-08-03 02:07:00,215.048,215.073,215.047,215.047,69800000.0
2006-08-03 02:08:00,215.05,215.056,215.035,215.055,37900000.0
2006-08-03 02:09:00,215.05,215.052,215.026,215.031,33400000.0
2006-08-03 02:10:00,215.048,215.076,215.048,215.076,54300000.0
2006-08-03 02:11:00,215.077,215.077,215.065,215.073,116099999.0
2006-08-03 02:12:00,215.071,215.086,215.064,215.083,58800001.0
2006-08-03 02:13:00,215.079,215.101,215.079,215.082,42499999.0
2006-08-03 02:14:00,215.074,215.087,215.059,215.073,46700000.0
2006-08-03 02:15:00,215.069,215.077,215.06,215.062,78000000.0
2006-08-03 02:16:00,215.074,215.127,215.074,215.117,68100000.0
2006-08-03 02:17:00,215.127,215.127,215.066,215.066,44500000.0
2006-08-03 02:18:00,215.051,215.084,215.051,215.084,38200000.0
2006-08-03 02:19:00,215.089,215.093,215.071,215.073,38400000.0
2006-08-03 02:20:00,215.084,215.124,215.084,215.123,42200000.0
2006-08-03 02:21:00,215.118,215.118,215.078,215.083,32400000.0
2006-08-03 02:22:00,215.086,215.113,215.082,215.082,41500000.0
2006-08-03 02:23:00,215.082,215.082,215.012,215.02,19000000.0
2006-08-03 02:24:00,215.04,215.065,215.019,215.039,47100000.0
2006-08-03 02:25:00,215.068,215.101,215.063,215.066,40900000.0
2006-08-03 02:26:00,215.072,215.079,215.052,215.052,47500000.0
2006-08-03 02:27:00,215.055,215.072,215.034,215.046,46700000.0
2006-08-03 02:28:00,215.046,215.047,215.028,215.033,92800000.0
2006-08-03 02:29:00,215.026,215.03,215.013,215.015,58199999.0
2006-08-03 02:30:00,215.024,215.033,215.01,215.01,33100000.0
2006-08-03 02:31:00,215.032,215.036,215.001,215.001,44100000.0
2006-08-03 02:32:00,215.004,215.031,215.004,215.017,34300001.0
2006-08-03 02:33:00,215.026,215.037,215.015,215.015,18300000.0
2006-08-03 02:34:00,215.016,215.028,215.014,215.025,45400000.0
2006-08-03 02:35:00,215.025,215.068,215.025,215.068,95200000.0
2006-08-03 02:36:00,215.074,215.124,215.065,215.124,43300000.0
2006-08-03 02:37:00,215.137,215.143,215.033,215.043,56299999.0
2006-08-03 02:38:00,215.023,215.126,215.023,215.126,86500000.0
2006-08-03 02:39:00,215.177,215.271,215.177,215.267,52599999.0
2006-08-03 02:40:00,215.245,215.259,215.188,215.188,45700000.0
2006-08-03 02:41:00,215.179,215.179,215.134,215.151,63699999.0
2006-08-03 02:42:00,215.149,215.187,215.147,215.147,51100000.0
2006-08-03 02:43:00,215.171,215.183,215.141,215.173,28000000.0
2006-08-03 02:44:00,215.172,215.193,215.172,215.193,34700000.0
2006-08-03 02:45:00,215.185,215.229,215.185,215.229,51500000.0
2006-08-03 02:46:00,215.229,215.24,215.209,215.212,65800001.0
2006-08-03 02:47:00,215.204,215.228,215.204,215.215,78100000.0
2006-08-03 02:48:00,215.214,215.223,215.194,215.209,41200000.0
2006-08-03 02:49:00,215.215,215.237,215.215,215.228,58100000.0
2006-08-03 02:50:00,215.244,215.347,215.244,215.347,106100001.0
2006-08-03 02:51:00,215.387,215.393,215.33,215.33,60699999.0
2006-08-03 02:52:00,215.302,215.319,215.292,215.306,78800001.0
2006-08-03 02:53:00,215.285,215.285,215.258,215.273,49400000.0
2006-08-03 02:54:00,215.265,215.305,215.261,215.305,76000000.0
2006-08-03 02:55:00,215.29,215.31,215.289,215.31,42000000.0
2006-08-03 02:56:00,215.296,215.302,215.276,215.296,72600000.0
2006-08-03 02:57:00,215.294,215.294,215.266,215.27,29000000.0
2006-08-03 02:58:00,215.27,215.286,215.263,215.286,33900000.0
2006-08-03 02:59:00,215.267,215.277,215.237,215.277,37799999.0
2006-08-03 03:00:00,215.266,215.267,215.25,215.252,71100000.0
2006-08-03 03:01:00,215.263,215.263,215.241,215.241,61000000.0
2006-08-03 03:02:00,215.245,215.254,215.227,215.238,35300000.0
2006-08-03 03:03:00,215.248,215.255,215.23,215.23,12800000.0
2006-08-03 03:04:00,215.205,215.205,215.18,215.193,84300002.0
2006-08-03 03:05:00,215.176,215.176,215.138,215.138,25000000.0
2006-08-03 03:06:00,215.154,215.198,215.153,215.198,104399999.0
2006-08-03 03:07:00,215.186,215.2,215.175,215.178,41600000.0
2006-08-03 03:08:00,215.207,215.225,215.196,215.205,49000000.0
2006-08-03 03:09:00,215.211,215.225,215.179,215.225,79100000.0
2006-08-03 03:10:00,215.225,215.256,215.217,215.217,56900000.0
2006-08-03 03:11:00,215.196,215.196,215.127,215.127,46200001.0
2006-08-03 03:12:00,215.141,215.208,215.124,215.208,38200000.0
2006-08-03 03:13:00,215.24,215.263,215.222,215.261,59300000.0
2006-08-03 03:14:00,215.261,215.265,215.254,215.262,14900000.0
2006-08-03 03:15:00,215.287,215.309,215.256,215.273,39800000.0
2006-08-03 03:16:00,215.258,215.307,215.258,215.307,42800000.0
2006-08-03 03:17:00,215.295,215.327,215.282,215.312,35500000.0
2006-08-03 03:18:00,215.29,215.305,215.242,215.256,48100000.0
2006-08-03 03:19:00,215.251,215.253,215.231,215.251,47300000.0
2006-08-03 03:20:00,215.25,215.264,215.2,215.2,37599999.0
2006-08-03 03:21:00,215.211,215.259,215.211,215.259,68500000.0
2006-08-03 03:22:00,215.272,215.272,215.225,215.242,49600000.0
2006-08-03 03:23:00,215.269,215.298,215.266,215.274,68300000.0
2006-08-03 03:24:00,215.279,215.286,215.22,215.22,57100000.0
2006-08-03 03:25:00,215.196,215.208,215.185,215.187,47599999.0
2006-08-03 03:26:00,215.175,215.186,215.168,215.173,28700000.0
2006-08-03 03:27:00,215.194,215.23,215.194,215.207,39800000.0
2006-08-03 03:28:00,215.207,215.207,215.131,215.153,42900000.0
2006-08-03 03:29:00,215.14,215.14,215.084,215.103,50300000.0
2006-08-03 03:30:00,215.091,215.134,215.091,215.115,70000000.0
2006-08-03 03:31:00,215.132,215.151,215.122,215.151,43600000.0
2006-08-03 03:32:00,215.15,215.15,215.118,215.122,57200000.0
2006-08-03 03:33:00,215.108,215.108,215.071,215.097,29500000.0
2006-08-03 03:34:00,215.085,215.097,215.054,215.074,52000000.0
2006-08-03 03:35:00,215.067,215.107,215.067,215.095,59000000.0
2006-08-03 03:36:00,215.11,215.128,215.094,215.094,110899999.0
2006-08-03 03:37:00,215.098,215.124,215.098,215.124,49100000.0
2006-08-03 03:38:00,215.116,215.124,215.08,215.124,37000000.0
2006-08-03 03:39:00,215.107,215.107,215.074,215.083,20800000.0
2006-08-03 03:40:00,215.063,215.095,215.058,215.069,54000000.0
2006-08-03 03:41:00,215.067,215.076,215.044,215.052,49000000.0
2006-08-03 03:42:00,215.06,215.076,215.054,215.055,43600000.0
2006-08-03 03:43:00,215.059,215.071,215.042,215.071,40300000.0
2006-08-03 03:44:00,215.082,215.088,215.074,215.081,76100000.0
2006-08-03 03:45:00,215.09,215.102,215.09,215.101,19900000.0
2006-08-03 03:46:00,215.098,215.132,215.098,215.113,47200000.0
2006-08-03 03:47:00,215.139,215.158,215.134,215.15,91599999.0
2006-08-03 03:48:00,215.13,215.13,215.097,215.106,20000000.0
2006-08-03 03:49:00,215.089,215.094,215.087,215.09,39100000.0
2006-08-03 03:50:00,215.121,215.133,215.103,215.133,49800000.0
2006-08-03 03:51:00,215.141,215.149,215.138,215.138,71600001.0
2006-08-03 03:52:00,215.143,215.151,215.142,215.15,45100000.0
2006-08-03 03:53:00,215.151,215.161,215.145,215.147,24700000.0
2006-08-03 03:54:00,215.143,215.173,215.137,215.173,53800000.0
2006-08-03 03:55:00,215.181,215.181,215.146,215.158,45800000.0
2006-08-03 03:56:00,215.148,215.173,215.148,215.166,29500000.0
2006-08-03 03:57:00,215.16,215.181,215.155,215.172,92000000.0
2006-08-03 03:58:00,215.165,215.174,215.159,215.174,80100001.0
2006-08-03 03:59:00,215.168,215.201,215.166,215.201,47400000.0
2006-08-03 04:00:00,215.206,215.246,215.206,215.246,21900000.0
2006-08-03 04:01:00,215.246,215.246,215.226,215.226,45900000.0
2006-08-03 04:02:00,215.219,215.239,215.21,215.21,71800000.0
2006-08-03 04:03:00,215.212,215.243,215.212,215.243,29100000.0
2006-08-03 04:04:00,215.236,215.236,215.218,215.218,25100000.0
2006-08-03 04:05:00,215.221,215.228,215.209,215.222,111099999.0
2006-08-03 04:06:00,215.23,215.239,215.225,215.225,53799999.0
2006-08-03 04:07:00,215.218,215.227,215.195,215.208,37100000.0
2006-08-03 04:08:00,215.196,215.225,215.196,215.225,42700000.0
2006-08-03 04:09:00,215.215,215.241,215.215,215.221,119400000.0
2006-08-03 04:10:00,215.239,215.25,215.225,215.24,42600000.0
2006-08-03 04:11:00,215.244,215.257,215.237,215.24,40800000.0
2006-08-03 04:12:00,215.234,215.308,215.234,215.297,59200000.0
2006-08-03 04:13:00,215.288,215.288,215.267,215.273,25500000.0
2006-08-03 04:14:00,215.264,215.28,215.261,215.28,47400000.0
2006-08-03 04:15:00,215.288,215.293,215.27,215.293,95900001.0
2006-08-03 04:16:00,215.267,215.267,215.248,215.25,22400000.0
2006-08-03 04:17:00,215.24,215.24,215.216,215.228,42399999.0
2006-08-03 04:18:00,215.224,215.264,215.224,215.264,30300000.0
2006-08-03 04:19:00,215.273,215.293,215.273,215.293,49800000.0
2006-08-03 04:20:00,215.282,215.282,215.265,215.265,64700000.0
2006-08-03 04:21:00,215.279,215.336,215.279,215.336,8800000.0
2006-08-03 04:22:00,215.339,215.367,215.326,215.355,50900000.0
2006-08-03 04:23:00,215.355,215.372,215.348,215.348,26000000.0
2006-08-03 04:24:00,215.333,215.333,215.302,215.315,59399999.0
2006-08-03 04:25:00,215.292,215.315,215.292,215.3,37200001.0
2006-08-03 04:26:00,215.308,215.32,215.296,215.303,46500000.0
2006-08-03 04:27:00,215.292,215.327,215.292,215.315,34000000.0
2006-08-03 04:28:00,215.305,215.318,215.297,215.298,19500000.0
2006-08-03 04:29:00,215.294,215.294,215.275,215.278,53400000.0
2006-08-03 04:30:00,215.29,215.3,215.288,215.292,44300001.0
2006-08-03 04:31:00,215.294,215.302,215.287,215.301,52400000.0
2006-08-03 04:32:00,215.3,215.316,215.298,215.312,46500000.0
2006-08-03 04:33:00,215.312,215.33,215.312,215.315,54700000.0
2006-08-03 04:34:00,215.307,215.319,215.303,215.303,22500000.0
2006-08-03 04:35:00,215.314,215.331,215.314,215.318,53700000.0
2006-08-03 04:36:00,215.307,215.33,215.307,215.321,57400002.0
2006-08-03 04:37:00,215.32,215.337,215.315,215.335,47700000.0
2006-08-03 04:38:00,215.348,215.352,215.332,215.35,55599999.0
2006-08-03 04:39:00,215.357,215.375,215.35,215.375,40800000.0
2006-08-03 04:40:00,215.369,215.369,215.347,215.361,66200001.0
2006-08-03 04:41:00,215.365,215.366,215.35,215.351,24600000.0
2006-08-03 04:42:00,215.337,215.337,215.313,215.317,70100000.0
2006-08-03 04:43:00,215.319,215.325,215.297,215.3,40500000.0
2006-08-03 04:44:00,215.315,215.326,215.305,215.313,45500000.0
2006-08-03 04:45:00,215.3,215.315,215.3,215.31,21600000.0
2006-08-03 04:46:00,215.312,215.326,215.288,215.288,69500000.0
2006-08-03 04:47:00,215.291,215.291,215.257,215.257,67400000.0
2006-08-03 04:48:00,215.269,215.297,215.265,215.265,45500000.0
2006-08-03 04:49:00,215.261,215.288,215.253,215.253,29400000.0
2006-08-03 04:50:00,215.252,215.257,215.234,215.24,99899999.0
2006-08-03 04:51:00,215.24,215.242,215.228,215.239,19500000.0
2006-08-03 04:52:00,215.224,215.224,215.206,215.218,67800000.0
2006-08-03 04:53:00,215.232,215.239,215.208,215.225,47200000.0
2006-08-03 04:54:00,215.233,215.249,215.225,215.244,68900000.0
2006-08-03 04:55:00,215.234,215.234,215.207,215.207,27700000.0
2006-08-03 04:56:00,215.214,215.224,215.206,215.209,24700000.0
2006-08-03 04:57:00,215.211,215.211,215.193,215.202,87499999.0
2006-08-03 04:58:00,215.192,215.205,215.187,215.187,91600000.0
2006-08-03 04:59:00,215.197,215.206,215.193,215.193,52199999.0
2006-08-03 05:00:00,215.2,215.21,215.188,215.21,26300000.0
2006-08-03 05:01:00,215.207,215.207,215.188,215.204,87600000.0
2006-08-03 05:02:00,215.198,215.208,215.19,215.192,66900000.0
2006-08-03 05:03:00,215.199,215.215,215.199,215.215,19100000.0
2006-08-03 05:04:00,215.208,215.219,215.197,215.219,65000000.0
2006-08-03 05:05:00,215.204,215.204,215.173,215.173,26700000.0
2006-08-03 05:06:00,215.166,215.194,215.166,215.176,28400000.0
2006-08-03 05:07:00,215.191,215.201,215.171,215.171,37800001.0
2006-08-03 05:08:00,215.185,215.217,215.184,215.197,92999999.0
2006-08-03 05:09:00,215.2,215.207,215.192,215.2,51200000.0
2006-08-03 05:10:00,215.195,215.209,215.189,215.193,42800000.0
2006-08-03 05:11:00,215.209,215.218,215.192,215.208,51200000.0
2006-08-03 05:12:00,215.192,215.197,215.176,215.181,29500000.0
2006-08-03 05:13:00,215.169,215.178,215.156,215.156,51900000.0
2006-08-03 05:14:00,215.167,215.176,215.161,215.172,82999999.0
2006-08-03 05:15:00,215.172,215.187,215.172,215.179,36300000.0
2006-08-03 05:16:00,215.185,215.196,215.175,215.195,20000000.0
2006-08-03 05:17:00,215.183,215.183,215.162,215.179,50200000.0
2006-08-03 05:18:00,215.18,215.18,215.155,215.155,22800000.0
2006-08-03 05:19:00,215.156,215.176,215.146,215.149,83899999.0
2006-08-03 05:20:00,215.167,215.196,215.166,215.196,21200000.0
2006-08-03 05:21:00,215.207,215.22,215.183,215.185,73199999.0
2006-08-03 05:22:00,215.192,215.192,215.174,215.174,69200001.0
2006-08-03 05:23:00,215.188,215.204,215.187,215.19,77200000.0
2006-08-03 05:24:00,215.197,215.209,215.178,215.178,22500000.0
2006-08-03 05:25:00,215.179,215.181,215.159,215.173,58900000.0
2006-08-03 05:26:00,215.16,215.173,215.152,215.158,77400002.0
2006-08-03 05:27:00,215.185,215.289,215.185,215.289,59699999.0
2006-08-03 05:28:00,215.3,215.325,215.287,215.325,55599999.0
2006-08-03 05:29:00,215.322,215.337,215.316,215.319,34000000.0
2006-08-03 05:30:00,215.335,215.341,215.307,215.314,45900000.0
2006-08-03 05:31:00,215.305,215.305,215.281,215.281,21400000.0
2006-08-03 05:32:00,215.297,215.301,215.279,215.279,39100000.0
2006-08-03 05:33:00,215.273,215.313,215.272,215.29,50100001.0
2006-08-03 05:34:00,215.298,215.302,215.298,215.302,11900000.0
2006-08-03 05:35:00,215.309,215.309,215.281,215.297,57700000.0
2006-08-03 05:36:00,215.295,215.315,215.292,215.306,35100000.0
2006-08-03 05:37:00,215.303,215.303,215.267,215.271,27600000.0
2006-08-03 05:38:00,215.287,215.296,215.277,215.277,40500000.0
2006-08-03 05:39:00,215.281,215.293,215.272,215.282,52200000.0
2006-08-03 05:40:00,215.285,215.285,215.263,215.263,21000000.0
2006-08-03 05:41:00,215.257,215.262,215.245,215.258,37100000.0
2006-08-03 05:42:00,215.241,215.241,215.18,215.185,63000000.0
2006-08-03 05:43:00,215.189,215.208,215.175,215.19,57000000.0
2006-08-03 05:44:00,215.21,215.212,215.191,215.212,59400001.0
2006-08-03 05:45:00,215.21,215.21,215.181,215.181,48300000.0
2006-08-03 05:46:00,215.17,215.192,215.17,215.18,59899999.0
2006-08-03 05:47:00,215.178,215.178,215.166,215.17,26400000.0
2006-08-03 05:48:00,215.177,215.183,215.167,215.182,57600000.0
2006-08-03 05:49:00,215.169,215.169,215.147,215.16,53600000.0
2006-08-03 05:50:00,215.146,215.16,215.139,215.153,47800000.0
2006-08-03 05:51:00,215.149,215.171,215.139,215.14,74500001.0
2006-08-03 05:52:00,215.157,215.157,215.125,215.143,67900000.0
2006-08-03 05:53:00,215.13,215.147,215.13,215.139,69399999.0
2006-08-03 05:54:00,215.138,215.147,215.138,215.147,2900000.0
2006-08-03 05:55:00,215.146,215.167,215.146,215.166,62900001.0
2006-08-03 05:56:00,215.177,215.205,215.177,215.197,126500000.0
2006-08-03 05:57:00,215.23,215.23,215.21,215.21,35800000.0
2006-08-03 05:58:00,215.221,215.237,215.218,215.237,46199999.0
2006-08-03 05:59:00,215.221,215.221,215.132,215.132,44300000.0
2006-08-03 06:00:00,215.132,215.145,215.122,215.126,35800000.0
2006-08-03 06:01:00,215.14,215.182,215.132,215.176,69899999.0
2006-08-03 06:02:00,215.176,215.189,215.167,215.18,50999999.0
2006-08-03 06:03:00,215.155,215.165,215.155,215.163,31700000.0
2006-08-03 06:04:00,215.161,215.182,215.154,215.182,53900001.0
2006-08-03 06:05:00,215.179,215.18,215.162,215.18,36300000.0
2006-08-03 06:06:00,215.18,215.185,215.165,215.175,63400001.0
2006-08-03 06:07:00,215.18,215.195,215.18,215.195,21600000.0
2006-08-03 06:08:00,215.18,215.185,215.178,215.183,24000000.0
2006-08-03 06:09:00,215.175,215.19,215.175,215.177,39300000.0
2006-08-03 06:10:00,215.164,215.183,215.161,215.178,41400000.0
2006-08-03 06:11:00,215.18,215.19,215.156,215.164,54400000.0
2006-08-03 06:12:00,215.166,215.192,215.166,215.192,22800000.0
2006-08-03 06:13:00,215.164,215.164,215.145,215.15,37000000.0
2006-08-03 06:14:00,215.142,215.142,215.124,215.13,43000000.0
2006-08-03 06:15:00,215.132,215.134,215.122,215.127,53900000.0
2006-08-03 06:16:00,215.142,215.169,215.142,215.169,30699999.0
2006-08-03 06:17:00,215.189,215.189,215.155,215.156,45900000.0
2006-08-03 06:18:00,215.148,215.178,215.148,215.161,68200002.0
2006-08-03 06:19:00,215.164,215.164,215.133,215.151,31700000.0
2006-08-03 06:20:00,215.171,215.191,215.164,215.165,29900000.0
2006-08-03 06:21:00,215.159,215.198,215.159,215.175,61100000.0
2006-08-03 06:22:00,215.168,215.178,215.154,215.154,29300000.0
2006-08-03 06:23:00,215.161,215.163,215.135,215.155,46500000.0
2006-08-03 06:24:00,215.144,215.152,215.142,215.148,29100000.0
2006-08-03 06:25:00,215.15,215.162,215.15,215.151,48800000.0
2006-08-03 06:26:00,215.142,215.158,215.13,215.158,47100000.0
2006-08-03 06:27:00,215.135,215.148,215.135,215.145,37700000.0
2006-08-03 06:28:00,215.155,215.177,215.15,215.172,35700000.0
2006-08-03 06:29:00,215.18,215.18,215.151,215.161,56700000.0
2006-08-03 06:30:00,215.159,215.169,215.149,215.157,41600000.0
2006-08-03 06:31:00,215.167,215.167,215.14,215.14,79000000.0
2006-08-03 06:32:00,215.148,215.172,215.148,215.148,18900000.0
2006-08-03 06:33:00,215.151,215.171,215.151,215.167,55300000.0
2006-08-03 06:34:00,215.18,215.199,215.179,215.191,39300000.0
2006-08-03 06:35:00,215.193,215.235,215.193,215.22,52400000.0
2006-08-03 06:36:00,215.225,215.228,215.215,215.226,69600002.0
2006-08-03 06:37:00,215.22,215.22,215.206,215.206,24700000.0
2006-08-03 06:38:00,215.221,215.221,215.203,215.205,20600000.0
2006-08-03 06:39:00,215.202,215.209,215.193,215.193,72500001.0
2006-08-03 06:40:00,215.185,215.201,215.178,215.201,82800000.0
2006-08-03 06:41:00,215.198,215.207,215.194,215.195,16900000.0
2006-08-03 06:42:00,215.189,215.192,215.179,215.18,66199999.0
2006-08-03 06:43:00,215.171,215.181,215.156,215.166,49700000.0
2006-08-03 06:44:00,215.174,215.182,215.174,215.182,50600002.0
2006-08-03 06:45:00,215.187,215.194,215.177,215.194,19600000.0
2006-08-03 06:46:00,215.185,215.2,215.185,215.195,39000000.0
2006-08-03 06:47:00,215.193,215.216,215.193,215.216,16300000.0
2006-08-03 06:48:00,215.221,215.231,215.201,215.231,61899999.0
2006-08-03 06:49:00,215.212,215.23,215.212,215.222,56300001.0
2006-08-03 06:50:00,215.217,215.217,215.198,215.198,40200000.0
2006-08-03 06:51:00,215.231,215.231,215.198,215.21,72100000.0
2006-08-03 06:52:00,215.213,215.226,215.195,215.195,45500000.0
2006-08-03 06:53:00,215.187,215.221,215.178,215.221,53400000.0
2006-08-03 06:54:00,215.2,215.219,215.179,215.179,49099999.0
2006-08-03 06:55:00,215.169,215.195,215.169,215.188,72800001.0
2006-08-03 06:56:00,215.201,215.201,215.185,215.191,42300000.0
2006-08-03 06:57:00,215.201,215.209,215.197,215.208,49500001.0
2006-08-03 06:58:00,215.192,215.204,215.177,215.195,56600000.0
2006-08-03 06:59:00,215.198,215.218,215.186,215.218,60200001.0
2006-08-03 07:00:00,215.218,215.224,215.191,215.191,66099999.0
2006-08-03 07:01:00,215.197,215.208,215.197,215.201,17600000.0
2006-08-03 07:02:00,215.206,215.226,215.205,215.214,54600002.0
2006-08-03 07:03:00,215.21,215.248,215.21,215.248,33100000.0
2006-08-03 07:04:00,215.257,215.284,215.257,215.267,13800000.0
2006-08-03 07:05:00,215.282,215.299,215.267,215.299,65700001.0
2006-08-03 07:06:00,215.301,215.311,215.279,215.279,36300000.0
2006-08-03 07:07:00,215.298,215.357,215.298,215.35,40700000.0
2006-08-03 07:08:00,215.379,215.379,215.327,215.327,53000000.0
2006-08-03 07:09:00,215.323,215.323,215.274,215.274,41000000.0
2006-08-03 07:10:00,215.281,215.294,215.272,215.28,20000000.0
2006-08-03 07:11:00,215.277,215.278,215.258,215.26,46800001.0
2006-08-03 07:12:00,215.258,215.258,215.218,215.245,44500000.0
2006-08-03 07:13:00,215.232,215.255,215.228,215.255,27600000.0
2006-08-03 07:14:00,215.249,215.256,215.241,215.254,63900000.0
2006-08-03 07:15:00,215.249,215.249,215.229,215.235,51200000.0
2006-08-03 07:16:00,215.248,215.25,215.234,215.234,9900000.0
2006-08-03 07:17:00,215.235,215.245,215.215,215.215,53900000.0
2006-08-03 07:18:00,215.21,215.223,215.201,215.201,24000000.0
2006-08-03 07:19:00,215.22,215.235,215.212,215.219,56899999.0
2006-08-03 07:20:00,215.21,215.217,215.202,215.217,25900000.0
2006-08-03 07:21:00,215.196,215.196,215.181,215.195,31800001.0
2006-08-03 07:22:00,215.206,215.21,215.19,215.201,22200000.0
2006-08-03 07:23:00,215.204,215.226,215.204,215.215,45700000.0
2006-08-03 07:24:00,215.222,215.226,215.217,215.223,34000000.0
2006-08-03 07:25:00,215.212,215.232,215.208,215.222,55499999.0
2006-08-03 07:26:00,215.213,215.213,215.177,215.201,38400000.0
2006-08-03 07:27:00,215.192,215.192,215.173,215.183,63800000.0
2006-08-03 07:28:00,215.18,215.199,215.18,215.191,65900000.0
2006-08-03 07:29:00,215.206,215.215,215.177,215.177,58900000.0
2006-08-03 07:30:00,215.164,215.184,215.164,215.17,29900000.0
2006-08-03 07:31:00,215.178,215.191,215.173,215.191,38300000.0
2006-08-03 07:32:00,215.195,215.21,215.195,215.21,58499999.0
2006-08-03 07:33:00,215.185,215.2,215.185,215.19,72699999.0
2006-08-03 07:34:00,215.194,215.219,215.194,215.207,47500000.0
2006-08-03 07:35:00,215.215,215.22,215.173,215.173,58400000.0
2006-08-03 07:36:00,215.155,215.155,215.116,215.138,46600000.0
2006-08-03 07:37:00,215.131,215.136,215.118,215.12,46400000.0
2006-08-03 07:38:00,215.11,215.126,215.11,215.123,51300000.0
2006-08-03 07:39:00,215.119,215.133,215.109,215.109,72099999.0
2006-08-03 07:40:00,215.123,215.125,215.112,215.124,29800000.0
2006-08-03 07:41:00,215.124,215.124,215.117,215.124,25500000.0
2006-08-03 07:42:00,215.129,215.129,215.092,215.092,16600000.0
2006-08-03 07:43:00,215.084,215.098,215.084,215.091,34600000.0
2006-08-03 07:44:00,215.093,215.108,215.092,215.092,59000000.0
2006-08-03 07:45:00,215.091,215.092,215.043,215.065,83700001.0
2006-08-03 07:46:00,215.067,215.074,215.055,215.07,40700000.0
2006-08-03 07:47:00,215.073,215.101,215.072,215.1,56300000.0
2006-08-03 07:48:00,215.102,215.116,215.085,215.101,44600000.0
2006-08-03 07:49:00,215.104,215.11,215.09,215.095,37499999.0
2006-08-03 07:50:00,215.101,215.101,215.083,215.083,58000000.0
2006-08-03 07:51:00,215.111,215.152,215.105,215.152,80299999.0
2006-08-03 07:52:00,215.147,215.174,215.127,215.127,41000000.0
2006-08-03 07:53:00,215.118,215.139,215.114,215.133,41700001.0
2006-08-03 07:54:00,215.12,215.167,215.12,215.154,76599999.0
2006-08-03 07:55:00,215.134,215.167,215.134,215.167,57600000.0
2006-08-03 07:56:00,215.175,215.182,215.15,215.166,62400000.0
2006-08-03 07:57:00,215.168,215.168,215.132,215.152,24200000.0
2006-08-03 07:58:00,215.133,215.159,215.133,215.153,70000001.0
2006-08-03 07:59:00,215.161,215.173,215.161,215.168,31300000.0
2006-08-03 08:00:00,215.165,215.188,215.163,215.169,32700000.0
2006-08-03 08:01:00,215.163,215.166,215.138,215.166,46200000.0
2006-08-03 08:02:00,215.172,215.175,215.145,215.166,33400000.0
2006-08-03 08:03:00,215.177,215.189,215.176,215.184,10900000.0
2006-08-03 08:04:00,215.165,215.197,215.165,215.187,33700000.0
2006-08-03 08:05:00,215.186,215.2,215.181,215.194,60299999.0
2006-08-03 08:06:00,215.217,215.219,215.195,215.219,28600000.0
2006-08-03 08:07:00,215.213,215.213,215.196,215.199,66899999.0
2006-08-03 08:08:00,215.195,215.195,215.115,215.115,41200000.0
2006-08-03 08:09:00,215.136,215.16,215.136,215.145,26100000.0
2006-08-03 08:10:00,215.146,215.146,215.13,215.135,51600000.0
2006-08-03 08:11:00,215.159,215.163,215.159,215.16,18500000.0
2006-08-03 08:12:00,215.169,215.195,215.156,215.173,78300001.0
2006-08-03 08:13:00,215.191,215.206,215.191,215.2,34000000.0
2006-08-03 08:14:00,215.195,215.201,215.159,215.159,25600000.0
2006-08-03 08:15:00,215.143,215.143,215.113,215.137,35600000.0
2006-08-03 08:16:00,215.128,215.138,215.109,215.138,36400000.0
2006-08-03 08:17:00,215.152,215.155,215.142,215.15,36800000.0
2006-08-03 08:18:00,215.143,215.188,215.134,215.188,22700000.0
2006-08-03 08:19:00,215.211,215.226,215.203,215.222,33200000.0
2006-08-03 08:20:00,215.219,215.243,215.208,215.243,27000000.0
2006-08-03 08:21:00,215.256,215.285,215.251,215.285,66600000.0
2006-08-03 08:22:00,215.302,215.315,215.288,215.288,23400000.0
2006-08-03 08:23:00,215.276,215.276,215.242,215.273,85899999.0
2006-08-03 08:24:00,215.279,215.279,215.256,215.278,44700000.0
2006-08-03 08:25:00,215.278,215.335,215.278,215.331,26500000.0
2006-08-03 08:26:00,215.346,215.397,215.346,215.397,34300000.0
2006-08-03 08:27:00,215.376,215.379,215.335,215.335,59700000.0
2006-08-03 08:28:00,215.315,215.315,215.293,215.296,87100001.0
2006-08-03 08:29:00,215.297,215.297,215.283,215.286,27800000.0
2006-08-03 08:30:00,215.281,215.287,215.266,215.273,51300000.0
2006-08-03 08:31:00,215.263,215.263,215.217,215.217,56500001.0
2006-08-03 08:32:00,215.216,215.219,215.202,215.211,44699999.0
2006-08-03 08:33:00,215.22,215.262,215.22,215.245,49900000.0
2006-08-03 08:34:00,215.252,215.264,215.239,215.255,78500000.0
2006-08-03 08:35:00,215.242,215.249,215.215,215.215,43000000.0
2006-08-03 08:36:00,215.235,215.291,215.235,215.291,56300000.0
2006-08-03 08:37:00,215.267,215.27,215.252,215.263,49400000.0
2006-08-03 08:38:00,215.247,215.247,215.216,215.227,93300000.0
2006-08-03 08:39:00,215.238,215.238,215.195,215.195,58600001.0
2006-08-03 08:40:00,215.201,215.219,215.195,215.206,50000000.0
2006-08-03 08:41:00,215.196,215.196,215.174,215.174,22300000.0
2006-08-03 08:42:00,215.178,215.182,215.148,215.182,80200000.0
2006-08-03 08:43:00,215.197,215.222,215.197,215.201,23200000.0
2006-08-03 08:44:00,215.222,215.252,215.222,215.252,46100000.0
2006-08-03 08:45:00,215.251,215.266,215.246,215.246,33600000.0
2006-08-03 08:46:00,215.232,215.236,215.215,215.218,52099999.0
2006-08-03 08:47:00,215.212,215.24,215.212,215.24,36299999.0
2006-08-03 08:48:00,215.24,215.24,215.203,215.21,60500000.0
2006-08-03 08:49:00,215.187,215.19,215.164,215.177,60700001.0
2006-08-03 08:50:00,215.196,215.235,215.196,215.235,30400000.0
2006-08-03 08:51:00,215.225,215.249,215.225,215.225,35700000.0
2006-08-03 08:52:00,215.219,215.219,215.196,215.207,68300000.0
2006-08-03 08:53:00,215.193,215.2,215.182,215.183,53100000.0
2006-08-03 08:54:00,215.167,215.178,215.167,215.178,30000000.0
2006-08-03 08:55:00,215.184,215.196,215.164,215.196,76600000.0
2006-08-03 08:56:00,215.181,215.182,215.155,215.155,32700000.0
2006-08-03 08:57:00,215.151,215.184,215.151,215.159,51300001.0
2006-08-03 08:58:00,215.149,215.192,215.149,215.162,37400001.0
2006-08-03 08:59:00,215.179,215.181,215.164,215.17,37500000.0
2006-08-03 09:00:00,215.15,215.15,215.127,215.131,35000000.0
2006-08-03 09:01:00,215.123,215.15,215.123,215.148,88200000.0
2006-08-03 09:02:00,215.151,215.154,215.121,215.121,30400000.0
2006-08-03 09:03:00,215.117,215.133,215.117,215.133,18800000.0
2006-08-03 09:04:00,215.127,215.189,215.127,215.189,50400000.0
2006-08-03 09:05:00,215.217,215.234,215.205,215.227,32400000.0
2006-08-03 09:06:00,215.219,215.255,215.21,215.244,38000000.0
2006-08-03 09:07:00,215.232,215.25,215.218,215.226,69800001.0
2006-08-03 09:08:00,215.214,215.241,215.214,215.231,19100000.0
2006-08-03 09:09:00,215.24,215.242,215.205,215.205,33000000.0
2006-08-03 09:10:00,215.211,215.213,215.186,215.203,47100000.0
2006-08-03 09:11:00,215.197,215.22,215.197,215.205,31400000.0
2006-08-03 09:12:00,215.191,215.216,215.183,215.192,43600001.0
2006-08-03 09:13:00,215.172,215.172,215.15,215.154,20800000.0
2006-08-03 09:14:00,215.147,215.183,215.141,215.175,33200000.0
2006-08-03 09:15:00,215.168,215.168,215.146,215.159,39400000.0
2006-08-03 09:16:00,215.156,215.183,215.151,215.183,38800000.0
2006-08-03 09:17:00,215.182,215.183,215.164,215.183,80000001.0
2006-08-03 09:18:00,215.175,215.201,215.175,215.188,45900000.0
2006-08-03 09:19:00,215.18,215.182,215.155,215.16,28100000.0
2006-08-03 09:20:00,215.167,215.167,215.152,215.152,45400000.0
2006-08-03 09:21:00,215.141,215.18,215.138,215.164,64000000.0
2006-08-03 09:22:00,215.159,215.215,215.159,215.215,47400000.0
2006-08-03 09:23:00,215.229,215.236,215.209,215.233,64299998.0
2006-08-03 09:24:00,215.237,215.25,215.232,215.232,23600000.0
2006-08-03 09:25:00,215.227,215.227,215.209,215.21,32300000.0
2006-08-03 09:26:00,215.224,215.237,215.224,215.237,46800000.0
2006-08-03 09:27:00,215.237,215.237,215.215,215.215,45100000.0
2006-08-03 09:28:00,215.223,215.223,215.206,215.214,62300001.0
2006-08-03 09:29:00,215.194,215.217,215.184,215.184,75300000.0
2006-08-03 09:30:00,215.173,215.195,215.16,215.183,115100000.0
2006-08-03 09:31:00,215.181,215.188,215.181,215.188,45499999.0
2006-08-03 09:32:00,215.2,215.211,215.2,215.2,44199999.0
2006-08-03 09:33:00,215.202,215.202,215.181,215.181,49800000.0
2006-08-03 09:34:00,215.191,215.196,215.179,215.19,67799999.0
2006-08-03 09:35:00,215.187,215.196,215.165,215.165,52200000.0
2006-08-03 09:36:00,215.174,215.197,215.167,215.197,30300000.0
2006-08-03 09:37:00,215.184,215.189,215.173,215.175,102399999.0
2006-08-03 09:38:00,215.149,215.156,215.137,215.137,44900000.0
2006-08-03 09:39:00,215.147,215.159,215.127,215.134,35700000.0
2006-08-03 09:40:00,215.123,215.147,215.115,215.146,41899999.0
2006-08-03 09:41:00,215.134,215.134,215.088,215.088,19700000.0
2006-08-03 09:42:00,215.081,215.1,215.081,215.096,48799999.0
2006-08-03 09:43:00,215.091,215.124,215.075,215.121,37000000.0
2006-08-03 09:44:00,215.112,215.125,215.102,215.112,62099999.0
2006-08-03 09:45:00,215.121,215.136,215.121,215.136,45100001.0
2006-08-03 09:46:00,215.115,215.134,215.111,215.119,53300001.0
2006-08-03 09:47:00,215.132,215.133,215.104,215.109,78000000.0
2006-08-03 09:48:00,215.106,215.106,215.088,215.088,32100000.0
2006-08-03 09:49:00,215.088,215.154,215.088,215.151,42700000.0
2006-08-03 09:50:00,215.144,215.144,215.099,215.099,54200000.0
2006-08-03 09:51:00,215.094,215.116,215.082,215.108,24300000.0
2006-08-03 09:52:00,215.116,215.118,215.101,215.113,70600001.0
2006-08-03 09:53:00,215.131,215.143,215.108,215.113,66700000.0
2006-08-03 09:54:00,215.11,215.138,215.11,215.119,50800000.0
2006-08-03 09:55:00,215.113,215.13,215.105,215.13,48100000.0
2006-08-03 09:56:00,215.141,215.156,215.119,215.147,45900001.0
2006-08-03 09:57:00,215.143,215.174,215.143,215.156,20600000.0
2006-08-03 09:58:00,215.164,215.185,215.164,215.185,43500000.0
2006-08-03 09:59:00,215.197,215.199,215.186,215.186,51700002.0
2006-08-03 10:00:00,215.179,215.186,215.137,215.137,85600000.0
2006-08-03 10:01:00,215.125,215.129,215.098,215.098,28800000.0
2006-08-03 10:02:00,215.122,215.136,215.103,215.103,16400000.0
2006-08-03 10:03:00,215.035,215.035,214.95,214.998,26200000.0
2006-08-03 10:04:00,215.009,215.028,215.009,215.023,62300000.0
2006-08-03 10:05:00,215.043,215.057,215.04,215.043,29400000.0
2006-08-03 10:06:00,215.067,215.127,215.067,215.125,44200000.0
2006-08-03 10:07:00,215.141,215.156,215.14,215.152,81099999.0
2006-08-03 10:08:00,215.162,215.164,215.136,215.148,61899999.0
2006-08-03 10:09:00,215.151,215.162,215.133,215.139,56600000.0
2006-08-03 10:10:00,215.136,215.161,215.119,215.161,18700000.0
2006-08-03 10:11:00,215.124,215.152,215.124,215.148,76799999.0
2006-08-03 10:12:00,215.139,215.145,215.122,215.125,28300000.0
2006-08-03 10:13:00,215.126,215.142,215.105,215.114,69500000.0
2006-08-03 10:14:00,215.116,215.117,215.049,215.059,51300000.0
2006-08-03 10:15:00,215.061,215.096,215.049,215.096,25300000.0
2006-08-03 10:16:00,215.118,215.119,215.056,215.056,22700000.0
2006-08-03 10:17:00,215.04,215.082,215.04,215.082,29500000.0
2006-08-03 10:18:00,215.076,215.076,215.055,215.068,35200000.0
2006-08-03 10:19:00,215.056,215.098,215.054,215.09,79000001.0
2006-08-03 10:20:00,215.097,215.103,215.088,215.09,55800000.0
2006-08-03 10:21:00,215.077,215.095,215.077,215.084,63300000.0
2006-08-03 10:22:00,215.095,215.114,215.071,215.104,38300000.0
2006-08-03 10:23:00,215.09,215.097,215.081,215.081,71500000.0
2006-08-03 10:24:00,215.066,215.079,215.056,215.079,37500000.0
2006-08-03 10:25:00,215.09,215.123,215.09,215.123,23200000.0
2006-08-03 10:26:00,215.137,215.137,215.108,215.125,40600000.0
2006-08-03 10:27:00,215.126,215.146,215.116,215.142,46300000.0
2006-08-03 10:28:00,215.138,215.145,215.13,215.145,76300000.0
2006-08-03 10:29:00,215.152,215.152,215.109,215.11,42500000.0
2006-08-03 10:30:00,215.114,215.116,215.043,215.083,57199999.0
2006-08-03 10:31:00,215.07,215.102,215.07,215.079,17900000.0
2006-08-03 10:32:00,215.066,215.086,215.063,215.063,62099999.0
2006-08-03 10:33:00,215.072,215.093,215.06,215.06,94900001.0
2006-08-03 10:34:00,215.057,215.065,215.034,215.056,57000000.0
2006-08-03 10:35:00,215.054,215.107,215.054,215.095,41700000.0
2006-08-03 10:36:00,215.094,215.104,215.074,215.104,49100000.0
2006-08-03 10:37:00,215.107,215.107,215.082,215.082,18200000.0
2006-08-03 10:38:00,215.086,215.098,215.086,215.093,63800000.0
2006-08-03 10:39:00,215.1,215.116,215.097,215.097,63600000.0
2006-08-03 10:40:00,215.095,215.103,215.09,215.09,38900000.0
2006-08-03 10:41:00,215.102,215.122,215.102,215.107,29200000.0
2006-08-03 10:42:00,215.082,215.17,215.065,215.17,47700000.0
2006-08-03 10:43:00,215.173,215.232,215.161,215.211,60700000.0
2006-08-03 10:44:00,215.204,215.204,215.129,215.138,34300000.0
2006-08-03 10:45:00,215.14,215.163,215.102,215.163,30000000.0
2006-08-03 10:46:00,215.148,215.212,215.148,215.203,42700000.0
2006-08-03 10:47:00,215.212,215.224,215.183,215.216,97300000.0
2006-08-03 10:48:00,215.212,215.212,215.186,215.199,34600000.0
2006-08-03 10:49:00,215.194,215.21,215.178,215.184,57100000.0
2006-08-03 10:50:00,215.184,215.227,215.184,215.201,88900000.0
2006-08-03 10:51:00,215.214,215.235,215.185,215.185,56399999.0
2006-08-03 10:52:00,215.171,215.171,215.155,215.171,24700000.0
2006-08-03 10:53:00,215.169,215.19,215.167,215.179,61700000.0
2006-08-03 10:54:00,215.172,215.19,215.151,215.177,30800000.0
2006-08-03 10:55:00,215.183,215.192,215.176,215.187,67000001.0
2006-08-03 10:56:00,215.175,215.182,215.144,215.152,51500000.0
2006-08-03 10:57:00,215.157,215.159,215.126,215.126,46800000.0
2006-08-03 10:58:00,215.127,215.145,215.121,215.145,36400000.0
2006-08-03 10:59:00,215.147,215.151,215.14,215.143,32500000.0
2006-08-03 11:00:00,215.14,215.14,215.118,215.118,31700000.0
2006-08-03 11:01:00,215.139,215.165,215.139,215.165,26300000.0
2006-08-03 11:02:00,215.154,215.17,215.145,215.17,46200000.0
2006-08-03 11:03:00,215.161,215.166,215.157,215.164,51399999.0
2006-08-03 11:04:00,215.176,215.198,215.174,215.194,41600000.0
2006-08-03 11:05:00,215.194,215.219,215.194,215.207,47499999.0
2006-08-03 11:06:00,215.217,215.217,215.214,215.216,51700000.0
2006-08-03 11:07:00,215.23,215.304,215.23,215.263,37900000.0
2006-08-03 11:08:00,215.284,215.305,215.27,215.271,39900000.0
2006-08-03 11:09:00,215.267,215.285,215.239,215.272,63100000.0
2006-08-03 11:10:00,215.287,215.302,215.269,215.294,65400000.0
2006-08-03 11:11:00,215.3,215.301,215.27,215.293,67600000.0
2006-08-03 11:12:00,215.314,215.322,215.303,215.32,45100000.0
2006-08-03 11:13:00,215.319,215.339,215.31,215.31,49600000.0
2006-08-03 11:14:00,215.298,215.315,215.282,215.286,51600000.0
2006-08-03 11:15:00,215.295,215.344,215.283,215.344,63400000.0
2006-08-03 11:16:00,215.361,215.375,215.337,215.337,44000001.0
2006-08-03 11:17:00,215.332,215.425,215.332,215.422,86900000.0
2006-08-03 11:18:00,215.418,215.436,215.406,215.406,19900000.0
2006-08-03 11:19:00,215.391,215.408,215.391,215.407,62800000.0
2006-08-03 11:20:00,215.386,215.386,215.349,215.364,79000000.0
2006-08-03 11:21:00,215.37,215.415,215.367,215.398,41000000.0
2006-08-03 11:22:00,215.397,215.397,215.343,215.347,32800000.0
2006-08-03 11:23:00,215.331,215.346,215.319,215.323,31000000.0
2006-08-03 11:24:00,215.318,215.379,215.318,215.379,45500000.0
2006-08-03 11:25:00,215.368,215.392,215.367,215.386,31900000.0
2006-08-03 11:26:00,215.382,215.383,215.353,215.366,32500000.0
2006-08-03 11:27:00,215.364,215.382,215.352,215.382,38700000.0
2006-08-03 11:28:00,215.361,215.386,215.361,215.378,77000000.0
2006-08-03 11:29:00,215.381,215.381,215.329,215.34,42500000.0
2006-08-03 11:30:00,215.352,215.376,215.343,215.347,74200001.0
2006-08-03 11:31:00,215.385,215.475,215.385,215.475,27200000.0
2006-08-03 11:32:00,215.482,215.513,215.453,215.453,32800000.0
2006-08-03 11:33:00,215.461,215.462,215.441,215.461,58000000.0
2006-08-03 11:34:00,215.451,215.451,215.414,215.431,68300000.0
2006-08-03 11:35:00,215.427,215.444,215.405,215.405,36600000.0
2006-08-03 11:36:00,215.379,215.379,215.339,215.339,55500000.0
2006-08-03 11:37:00,215.346,215.359,215.336,215.35,19500000.0
2006-08-03 11:38:00,215.347,215.347,215.316,215.322,42000000.0
2006-08-03 11:39:00,215.317,215.342,215.314,215.314,68199999.0
2006-08-03 11:40:00,215.299,215.342,215.298,215.342,64300000.0
2006-08-03 11:41:00,215.357,215.373,215.342,215.373,42800000.0
2006-08-03 11:42:00,215.364,215.382,215.356,215.369,40400000.0
2006-08-03 11:43:00,215.366,215.379,215.34,215.344,37400000.0
2006-08-03 11:44:00,215.365,215.367,215.342,215.342,32600000.0
2006-08-03 11:45:00,215.328,215.353,215.328,215.34,53400000.0
2006-08-03 11:46:00,215.325,215.325,215.269,215.269,34300000.0
2006-08-03 11:47:00,215.269,215.278,215.259,215.259,68500000.0
2006-08-03 11:48:00,215.283,215.317,215.281,215.317,49599999.0
2006-08-03 11:49:00,215.33,215.349,215.322,215.335,48200000.0
2006-08-03 11:50:00,215.313,215.322,215.289,215.296,14100000.0
2006-08-03 11:51:00,215.304,215.332,215.304,215.313,33800000.0
2006-08-03 11:52:00,215.292,215.311,215.264,215.311,30300000.0
2006-08-03 11:53:00,215.318,215.326,215.288,215.288,62800000.0
2006-08-03 11:54:00,215.294,215.336,215.283,215.336,39899999.0
2006-08-03 11:55:00,215.324,215.357,215.313,215.346,37100000.0
2006-08-03 11:56:00,215.344,215.344,215.282,215.282,42999999.0
2006-08-03 11:57:00,215.284,215.302,215.281,215.291,67399999.0
2006-08-03 11:58:00,215.286,215.287,215.252,215.252,40300000.0
2006-08-03 11:59:00,215.272,215.284,215.261,215.278,59800001.0
2006-08-03 12:00:00,215.289,215.292,215.274,215.292,59400000.0
2006-08-03 12:01:00,215.281,215.283,215.271,215.273,42700000.0
2006-08-03 12:02:00,215.282,215.282,215.242,215.248,45300000.0
2006-08-03 12:03:00,215.272,215.313,215.272,215.3,55600000.0
2006-08-03 12:04:00,215.293,215.295,215.276,215.29,55500000.0
2006-08-03 12:05:00,215.284,215.288,215.265,215.265,48100001.0
2006-08-03 12:06:00,215.25,215.271,215.232,215.232,59400000.0
2006-08-03 12:07:00,215.233,215.248,215.233,215.241,54600000.0
2006-08-03 12:08:00,215.251,215.251,215.236,215.236,51000000.0
2006-08-03 12:09:00,215.225,215.243,215.224,215.243,44200000.0
2006-08-03 12:10:00,215.257,215.264,215.234,215.259,61900000.0
2006-08-03 12:11:00,215.251,215.251,215.203,215.209,54999999.0
2006-08-03 12:12:00,215.212,215.25,215.212,215.24,73800000.0
2006-08-03 12:13:00,215.231,215.231,215.206,215.217,53500000.0
2006-08-03 12:14:00,215.221,215.223,215.17,215.17,65700000.0
2006-08-03 12:15:00,215.157,215.172,215.142,215.142,28200000.0
2006-08-03 12:16:00,215.152,215.203,215.152,215.19,49300000.0
2006-08-03 12:17:00,215.206,215.234,215.202,215.224,52000000.0
2006-08-03 12:18:00,215.223,215.229,215.21,215.21,73300000.0
2006-08-03 12:19:00,215.2,215.217,215.19,215.217,29100000.0
2006-08-03 12:20:00,215.217,215.226,215.212,215.22,25800000.0
2006-08-03 12:21:00,215.226,215.232,215.189,215.2,82699999.0
2006-08-03 12:22:00,215.195,215.21,215.193,215.193,64900000.0
2006-08-03 12:23:00,215.218,215.22,215.203,215.22,54200000.0
2006-08-03 12:24:00,215.216,215.232,215.216,215.227,46300000.0
2006-08-03 12:25:00,215.232,215.24,215.218,215.219,40500000.0
2006-08-03 12:26:00,215.193,215.21,215.174,215.21,41000000.0
2006-08-03 12:27:00,215.203,215.246,215.199,215.231,84600000.0
2006-08-03 12:28:00,215.26,215.313,215.26,215.299,39000000.0
2006-08-03 12:29:00,215.286,215.293,215.254,215.254,95100000.0
2006-08-03 12:30:00,215.237,215.26,215.235,215.26,27600000.0
2006-08-03 12:31:00,215.272,215.281,215.261,215.261,48800000.0
2006-08-03 12:32:00,215.271,215.293,215.271,215.293,34600000.0
2006-08-03 12:33:00,215.298,215.324,215.297,215.324,33100000.0
2006-08-03 12:34:00,215.33,215.332,215.318,215.318,34900000.0
2006-08-03 12:35:00,215.344,215.358,215.341,215.357,35400000.0
2006-08-03 12:36:00,215.361,215.398,215.361,215.363,80900000.0
2006-08-03 12:37:00,215.361,215.361,215.333,215.333,74300000.0
2006-08-03 12:38:00,215.337,215.344,215.28,215.304,50400000.0
2006-08-03 12:39:00,215.3,215.3,215.285,215.296,45400000.0
2006-08-03 12:40:00,215.29,215.314,215.276,215.291,43000001.0
2006-08-03 12:41:00,215.29,215.299,215.275,215.275,69199999.0
2006-08-03 12:42:00,215.281,215.282,215.264,215.277,48200000.0
2006-08-03 12:43:00,215.289,215.302,215.285,215.298,33800000.0
2006-08-03 12:44:00,215.301,215.333,215.3,215.333,26500000.0
2006-08-03 12:45:00,215.335,215.335,215.317,215.334,31500000.0
2006-08-03 12:46:00,215.334,215.344,215.307,215.307,41600000.0
2006-08-03 12:47:00,215.308,215.309,215.293,215.302,111200002.0
2006-08-03 12:48:00,215.299,215.32,215.283,215.313,32000000.0
2006-08-03 12:49:00,215.324,215.375,215.324,215.343,57099999.0
2006-08-03 12:50:00,215.358,215.387,215.358,215.378,50200001.0
2006-08-03 12:51:00,215.363,215.363,215.339,215.363,38200000.0
2006-08-03 12:52:00,215.351,215.362,215.351,215.362,11600000.0
2006-08-03 12:53:00,215.335,215.34,215.326,215.327,42800000.0
2006-08-03 12:54:00,215.355,215.379,215.327,215.379,43000000.0
2006-08-03 12:55:00,215.384,215.399,215.377,215.384,44200000.0
2006-08-03 12:56:00,215.354,215.368,215.332,215.368,71000000.0
2006-08-03 12:57:00,215.348,215.348,215.324,215.342,84100000.0
2006-08-03 12:58:00,215.337,215.337,215.289,215.301,62000000.0
2006-08-03 12:59:00,215.309,215.315,215.292,215.3,42300000.0
2006-08-03 13:00:00,215.295,215.31,215.295,215.305,60700002.0
2006-08-03 13:01:00,215.303,215.315,215.29,215.3,46099999.0
2006-08-03 13:02:00,215.295,215.303,215.292,215.3,63300000.0
2006-08-03 13:03:00,215.305,215.31,215.295,215.3,61000001.0
2006-08-03 13:04:00,215.362,216.302,215.362,216.302,52000000.0
2006-08-03 13:05:00,216.397,216.397,216.379,216.382,54800001.0
2006-08-03 13:06:00,216.377,216.39,216.377,216.385,50500000.0
2006-08-03 13:07:00,216.375,216.385,216.375,216.38,31000000.0
2006-08-03 13:08:00,216.41,216.686,216.41,216.686,25500000.0
2006-08-03 13:09:00,216.725,216.73,216.713,216.713,60300000.0
2006-08-03 13:10:00,216.71,216.723,216.71,216.72,27400000.0
2006-08-03 13:11:00,216.72,216.72,216.715,216.715,41100000.0
2006-08-03 13:12:00,216.718,216.725,216.71,216.725,61600001.0
2006-08-03 13:13:00,216.72,216.73,216.72,216.72,39100001.0
2006-08-03 13:14:00,216.73,216.735,216.715,216.725,73100001.0
2006-08-03 13:15:00,216.72,216.735,216.715,216.72,43900000.0
2006-08-03 13:16:00,216.727,216.73,216.715,216.725,35600000.0
2006-08-03 13:17:00,216.72,216.725,216.715,216.715,34100000.0
2006-08-03 13:18:00,216.735,216.735,216.71,216.725,67100000.0
2006-08-03 13:19:00,216.72,216.73,216.71,216.71,34700000.0
2006-08-03 13:20:00,216.733,216.733,216.715,216.715,103100000.0
2006-08-03 13:21:00,216.718,216.735,216.71,216.725,38200000.0
2006-08-03 13:22:00,216.715,216.72,216.713,216.72,51200000.0
2006-08-03 13:23:00,216.73,216.73,216.715,216.72,46600000.0
2006-08-03 13:24:00,216.725,216.725,216.715,216.725,29800000.0
2006-08-03 13:25:00,216.715,216.73,216.715,216.72,79700000.0
2006-08-03 13:26:00,216.73,216.73,216.715,216.72,77200000.0
2006-08-03 13:27:00,216.715,216.735,216.715,216.725,21100000.0
2006-08-03 13:28:00,216.71,216.73,216.71,216.72,18100000.0
2006-08-03 13:29:00,216.683,216.683,216.63,216.648,31500000.0
2006-08-03 13:30:00,216.655,216.704,216.655,216.681,34200000.0
2006-08-03 13:31:00,216.705,216.765,216.705,216.745,17500000.0
2006-08-03 13:32:00,216.741,216.766,216.725,216.728,77100001.0
2006-08-03 13:33:00,216.715,216.726,216.705,216.717,25700000.0
2006-08-03 13:34:00,216.708,216.722,216.708,216.712,16400000.0
2006-08-03 13:35:00,216.701,216.716,216.689,216.716,53100000.0
2006-08-03 13:36:00,216.722,216.748,216.722,216.735,30900000.0
2006-08-03 13:37:00,216.736,216.754,216.736,216.747,33500000.0
2006-08-03 13:38:00,216.73,216.73,216.702,216.702,27500000.0
2006-08-03 13:39:00,216.705,216.729,216.687,216.729,63000000.0
2006-08-03 13:40:00,216.719,216.719,216.664,216.664,59100000.0
2006-08-03 13:41:00,216.675,216.675,216.645,216.653,51100000.0
2006-08-03 13:42:00,216.646,216.646,216.609,216.621,27600000.0
2006-08-03 13:43:00,216.644,216.651,216.62,216.628,61500000.0
2006-08-03 13:44:00,216.63,216.67,216.63,216.669,46100000.0
2006-08-03 13:45:00,216.655,216.675,216.655,216.66,32900000.0
2006-08-03 13:46:00,216.655,216.665,216.655,216.665,51200000.0
2006-08-03 13:47:00,216.647,216.647,216.51,216.51,73999999.0
2006-08-03 13:48:00,216.525,216.54,216.484,216.508,50100000.0
2006-08-03 13:49:00,216.527,216.578,216.501,216.578,47200001.0
2006-08-03 13:50:00,216.613,216.614,216.563,216.565,38800000.0
2006-08-03 13:51:00,216.568,216.605,216.551,216.605,49800000.0
2006-08-03 13:52:00,216.614,216.629,216.61,216.629,33000000.0
2006-08-03 13:53:00,216.613,216.613,216.523,216.523,19500000.0
2006-08-03 13:54:00,216.531,216.574,216.531,216.574,66500001.0
2006-08-03 13:55:00,216.576,216.599,216.568,216.599,22900000.0
2006-08-03 13:56:00,216.594,216.619,216.594,216.615,30800000.0
2006-08-03 13:57:00,216.622,216.622,216.554,216.57,50200001.0
2006-08-03 13:58:00,216.571,216.591,216.571,216.584,61699999.0
2006-08-03 13:59:00,216.578,216.589,216.556,216.577,49700000.0
2006-08-03 14:00:00,216.548,216.574,216.537,216.54,47700000.0
2006-08-03 14:01:00,216.555,216.589,216.523,216.589,47500000.0
2006-08-03 14:02:00,216.626,216.653,216.614,216.647,41100000.0
2006-08-03 14:03:00,216.658,216.658,216.623,216.623,59100000.0
2006-08-03 14:04:00,216.642,216.698,216.642,216.692,78100000.0
2006-08-03 14:05:00,216.697,216.697,216.638,216.642,39000000.0
2006-08-03 14:06:00,216.616,216.633,216.608,216.622,45099999.0
2006-08-03 14:07:00,216.621,216.621,216.597,216.619,27000000.0
2006-08-03 14:08:00,216.62,216.637,216.6,216.637,52700000.0
2006-08-03 14:09:00,216.633,216.642,216.621,216.621,24700000.0
2006-08-03 14:10:00,216.604,216.609,216.566,216.566,45000000.0
2006-08-03 14:11:00,216.543,216.555,216.54,216.555,104299999.0
2006-08-03 14:12:00,216.556,216.566,216.542,216.545,36400000.0
2006-08-03 14:13:00,216.532,216.568,216.532,216.553,67900001.0
2006-08-03 14:14:00,216.558,216.558,216.485,216.5,55800000.0
2006-08-03 14:15:00,216.503,216.513,216.476,216.513,69900000.0
2006-08-03 14:16:00,216.566,216.608,216.566,216.607,36900000.0
2006-08-03 14:17:00,216.613,216.635,216.613,216.63,24000000.0
2006-08-03 14:18:00,216.598,216.605,216.576,216.582,59800000.0
2006-08-03 14:19:00,216.575,216.593,216.571,216.585,33900000.0
2006-08-03 14:20:00,216.576,216.581,216.562,216.578,45000001.0
2006-08-03 14:21:00,216.593,216.637,216.593,216.636,63200001.0
2006-08-03 14:22:00,216.614,216.641,216.601,216.622,67200000.0
2006-08-03 14:23:00,216.607,216.616,216.579,216.603,44800000.0
2006-08-03 14:24:00,216.608,216.64,216.608,216.611,24300000.0
2006-08-03 14:25:00,216.622,216.655,216.608,216.655,113700001.0
2006-08-03 14:26:00,216.683,216.696,216.65,216.655,43300000.0
2006-08-03 14:27:00,216.661,216.713,216.661,216.713,59400000.0
2006-08-03 14:28:00,216.728,216.743,216.703,216.733,38900000.0
2006-08-03 14:29:00,216.738,216.74,216.585,216.59,33400000.0
2006-08-03 14:30:00,216.582,216.628,216.582,216.61,70100000.0
2006-08-03 14:31:00,216.66,216.729,216.65,216.718,48400001.0
2006-08-03 14:32:00,216.745,216.749,216.719,216.726,66500000.0
2006-08-03 14:33:00,216.734,216.762,216.615,216.615,59799999.0
2006-08-03 14:34:00,216.607,216.732,216.588,216.732,63000000.0
2006-08-03 14:35:00,216.75,216.75,216.589,216.617,37000000.0
2006-08-03 14:36:00,216.673,216.704,216.583,216.704,64600001.0
2006-08-03 14:37:00,216.723,216.765,216.721,216.756,46299999.0
2006-08-03 14:38:00,216.751,216.798,216.74,216.751,51499999.0
2006-08-03 14:39:00,216.775,216.835,216.751,216.813,51100000.0
2006-08-03 14:40:00,216.823,216.868,216.812,216.868,38800000.0
2006-08-03 14:41:00,216.902,216.914,216.851,216.851,26000000.0
2006-08-03 14:42:00,216.833,216.9,216.826,216.892,85299999.0
2006-08-03 14:43:00,216.873,216.873,216.853,216.853,63899999.0
2006-08-03 14:44:00,216.866,216.888,216.864,216.888,52100001.0
2006-08-03 14:45:00,216.898,216.936,216.898,216.907,26400000.0
2006-08-03 14:46:00,216.911,216.969,216.911,216.967,26200000.0
2006-08-03 14:47:00,216.941,216.941,216.853,216.887,113199999.0
2006-08-03 14:48:00,216.902,216.903,216.872,216.877,23700000.0
2006-08-03 14:49:00,216.89,216.944,216.89,216.936,39500000.0
2006-08-03 14:50:00,216.915,216.915,216.876,216.897,30500000.0
2006-08-03 14:51:00,216.888,216.93,216.886,216.917,68400000.0
2006-08-03 14:52:00,216.927,216.927,216.899,216.921,26600000.0
2006-08-03 14:53:00,216.932,216.963,216.907,216.907,36200000.0
2006-08-03 14:54:00,216.893,216.964,216.893,216.935,93900002.0
2006-08-03 14:55:00,216.935,216.962,216.911,216.962,70900000.0
2006-08-03 14:56:00,216.985,216.985,216.93,216.93,37599999.0
2006-08-03 14:57:00,216.928,216.952,216.92,216.925,39600000.0
2006-08-03 14:58:00,216.929,216.942,216.911,216.942,91100002.0
2006-08-03 14:59:00,216.94,216.949,216.917,216.922,86000000.0
2006-08-03 15:00:00,216.927,216.935,216.896,216.905,135499999.0
2006-08-03 15:01:00,216.904,216.93,216.904,216.906,50700000.0
2006-08-03 15:02:00,216.888,216.893,216.873,216.875,55100001.0
2006-08-03 15:03:00,216.891,216.926,216.868,216.911,55100000.0
2006-08-03 15:04:00,216.934,216.951,216.911,216.914,46300000.0
2006-08-03 15:05:00,216.923,216.974,216.923,216.974,26800000.0
2006-08-03 15:06:00,217.016,217.038,217.012,217.027,42600000.0
2006-08-03 15:07:00,217.043,217.089,217.033,217.085,47999999.0
2006-08-03 15:08:00,217.107,217.119,217.08,217.08,67300000.0
2006-08-03 15:09:00,217.09,217.109,217.047,217.051,33300000.0
2006-08-03 15:10:00,217.047,217.08,217.047,217.08,46400000.0
2006-08-03 15:11:00,217.094,217.119,217.071,217.119,59500000.0
2006-08-03 15:12:00,217.121,217.122,217.034,217.035,31400000.0
2006-08-03 15:13:00,217.051,217.136,217.051,217.136,71200000.0
2006-08-03 15:14:00,217.153,217.212,217.153,217.212,73199999.0
2006-08-03 15:15:00,217.207,217.217,217.188,217.21,42300000.0
2006-08-03 15:16:00,217.214,217.214,217.17,217.183,81700001.0
2006-08-03 15:17:00,217.174,217.174,217.146,217.158,64900002.0
2006-08-03 15:18:00,217.156,217.171,217.133,217.154,50800000.0
2006-08-03 15:19:00,217.177,217.177,217.149,217.15,51700000.0
2006-08-03 15:20:00,217.158,217.182,217.141,217.168,71300001.0
2006-08-03 15:21:00,217.163,217.178,217.146,217.146,44500000.0
2006-08-03 15:22:00,217.13,217.17,217.13,217.155,57700000.0
2006-08-03 15:23:00,217.154,217.184,217.154,217.172,49199999.0
2006-08-03 15:24:00,217.177,217.177,217.155,217.166,43800000.0
2006-08-03 15:25:00,217.167,217.167,217.145,217.154,35000000.0
2006-08-03 15:26:00,217.146,217.166,217.139,217.141,92600000.0
2006-08-03 15:27:00,217.123,217.123,217.116,217.117,68000000.0
2006-08-03 15:28:00,217.16,217.217,217.157,217.212,56900000.0
2006-08-03 15:29:00,217.213,217.267,217.206,217.242,49700000.0
2006-08-03 15:30:00,217.225,217.239,217.195,217.213,83100000.0
2006-08-03 15:31:00,217.211,217.243,217.193,217.193,112700000.0
2006-08-03 15:32:00,217.199,217.218,217.139,217.218,78899999.0
2006-08-03 15:33:00,217.21,217.21,217.18,217.192,89099999.0
2006-08-03 15:34:00,217.162,217.189,217.143,217.143,36700000.0
2006-08-03 15:35:00,217.128,217.156,217.109,217.125,28400000.0
2006-08-03 15:36:00,217.146,217.146,217.103,217.127,43700000.0
2006-08-03 15:37:00,217.122,217.122,217.076,217.081,24900000.0
2006-08-03 15:38:00,217.077,217.088,217.065,217.082,27000000.0
2006-08-03 15:39:00,217.08,217.101,217.073,217.08,57399999.0
2006-08-03 15:40:00,217.091,217.092,217.066,217.088,99800000.0
2006-08-03 15:41:00,217.075,217.075,217.049,217.064,84300002.0
2006-08-03 15:42:00,217.061,217.068,217.04,217.04,31000000.0
2006-08-03 15:43:00,217.035,217.035,216.996,217.014,76700000.0
2006-08-03 15:44:00,217.013,217.013,216.986,216.987,30400000.0
2006-08-03 15:45:00,216.996,217.026,216.988,216.988,66400001.0
2006-08-03 15:46:00,216.999,217.016,216.986,216.994,57600000.0
2006-08-03 15:47:00,216.986,216.993,216.947,216.97,49800000.0
2006-08-03 15:48:00,216.965,216.965,216.936,216.95,21500000.0
2006-08-03 15:49:00,216.935,216.951,216.915,216.94,67500000.0
2006-08-03 15:50:00,216.927,216.927,216.909,216.925,45100000.0
2006-08-03 15:51:00,216.911,216.973,216.911,216.956,59500000.0
2006-08-03 15:52:00,216.952,216.952,216.917,216.917,61400000.0
2006-08-03 15:53:00,216.957,216.973,216.91,216.91,14500000.0
2006-08-03 15:54:00,216.907,216.909,216.877,216.877,99099998.0
2006-08-03 15:55:00,216.868,216.877,216.862,216.862,43400000.0
2006-08-03 15:56:00,216.848,216.885,216.845,216.885,23200000.0
2006-08-03 15:57:00,216.884,216.915,216.871,216.871,31500001.0
2006-08-03 15:58:00,216.859,216.859,216.831,216.831,41300000.0
2006-08-03 15:59:00,216.835,216.835,216.82,216.83,23500000.0
2006-08-03 16:00:00,216.82,216.835,216.82,216.83,38500000.0
2006-08-03 16:01:00,216.835,216.845,216.822,216.835,60500001.0
2006-08-03 16:02:00,216.82,216.835,216.82,216.825,12700000.0
2006-08-03 16:03:00,216.827,216.838,216.827,216.835,10400000.0
2006-08-03 16:04:00,216.857,216.967,216.857,216.963,26400000.0
2006-08-03 16:05:00,216.964,216.964,216.919,216.941,38000001.0
2006-08-03 16:06:00,216.961,216.992,216.949,216.949,36700000.0
2006-08-03 16:07:00,216.944,216.964,216.875,216.875,48200000.0
2006-08-03 16:08:00,216.862,216.893,216.862,216.893,40800000.0
2006-08-03 16:09:00,216.875,216.875,216.819,216.84,66499999.0
2006-08-03 16:10:00,216.822,216.842,216.791,216.826,62099999.0
2006-08-03 16:11:00,216.811,216.811,216.752,216.752,71700000.0
2006-08-03 16:12:00,216.782,216.851,216.782,216.847,27600000.0
2006-08-03 16:13:00,216.852,216.862,216.832,216.836,75500000.0
2006-08-03 16:14:00,216.815,216.83,216.806,216.83,22000000.0
2006-08-03 16:15:00,216.844,216.844,216.82,216.832,26300000.0
2006-08-03 16:16:00,216.841,216.842,216.809,216.834,92700001.0
2006-08-03 16:17:00,216.838,216.85,216.811,216.842,44799999.0
2006-08-03 16:18:00,216.847,216.866,216.847,216.853,60300000.0
2006-08-03 16:19:00,216.871,216.887,216.864,216.873,75299999.0
2006-08-03 16:20:00,216.866,216.887,216.861,216.869,51800000.0
2006-08-03 16:21:00,216.88,216.893,216.852,216.852,46000000.0
2006-08-03 16:22:00,216.856,216.863,216.827,216.83,62800000.0
2006-08-03 16:23:00,216.827,216.855,216.805,216.805,73400001.0
2006-08-03 16:24:00,216.805,216.823,216.791,216.823,32200000.0
2006-08-03 16:25:00,216.825,216.836,216.813,216.836,43500000.0
2006-08-03 16:26:00,216.827,216.837,216.819,216.835,48499999.0
2006-08-03 16:27:00,216.812,216.824,216.794,216.822,53300000.0
2006-08-03 16:28:00,216.838,216.845,216.822,216.83,36300000.0
2006-08-03 16:29:00,216.833,216.855,216.833,216.852,83100001.0
2006-08-03 16:30:00,216.86,216.916,216.854,216.916,77999999.0
2006-08-03 16:31:00,216.92,217.005,216.916,217.005,69300000.0
2006-08-03 16:32:00,217.024,217.081,217.024,217.07,61899999.0
2006-08-03 16:33:00,217.061,217.09,217.054,217.083,40900000.0
2006-08-03 16:34:00,217.083,217.138,217.082,217.128,31800000.0
2006-08-03 16:35:00,217.095,217.111,217.081,217.1,61300000.0
2006-08-03 16:36:00,217.11,217.115,217.085,217.097,42000000.0
2006-08-03 16:37:00,217.071,217.095,217.033,217.035,51900000.0
2006-08-03 16:38:00,216.987,216.998,216.954,216.96,29600000.0
2006-08-03 16:39:00,216.946,216.997,216.946,216.962,64400000.0
2006-08-03 16:40:00,216.946,216.973,216.946,216.955,25800000.0
2006-08-03 16:41:00,216.971,216.971,216.953,216.957,76399999.0
2006-08-03 16:42:00,216.961,216.99,216.953,216.976,65900001.0
2006-08-03 16:43:00,216.994,217.023,216.981,217.023,109500001.0
2006-08-03 16:44:00,217.026,217.037,217.013,217.024,85000000.0
2006-08-03 16:45:00,217.014,217.041,217.012,217.041,60300000.0
2006-08-03 16:46:00,217.027,217.038,217.014,217.038,32600000.0
2006-08-03 16:47:00,217.047,217.047,217.007,217.013,71300000.0
2006-08-03 16:48:00,217.004,217.01,216.977,216.985,33800000.0
2006-08-03 16:49:00,216.974,216.974,216.927,216.945,53100000.0
2006-08-03 16:50:00,216.938,216.952,216.915,216.915,45800000.0
2006-08-03 16:51:00,216.934,217.073,216.934,217.072,99100000.0
2006-08-03 16:52:00,217.09,217.144,217.09,217.144,48700000.0
2006-08-03 16:53:00,217.137,217.164,217.115,217.146,74500000.0
2006-08-03 16:54:00,217.159,217.187,217.157,217.158,63700000.0
2006-08-03 16:55:00,217.162,217.189,217.139,217.161,66299999.0
2006-08-03 16:56:00,217.173,217.2,217.171,217.175,91699999.0
2006-08-03 16:57:00,217.161,217.187,217.14,217.164,38200000.0
2006-08-03 16:58:00,217.164,217.164,217.129,217.136,59700000.0
2006-08-03 16:59:00,217.138,217.233,217.133,217.233,69600000.0
2006-08-03 17:00:00,217.238,217.248,217.189,217.189,34900000.0
2006-08-03 17:01:00,217.172,217.266,217.172,217.265,71600000.0
2006-08-03 17:02:00,217.266,217.305,217.261,217.281,62700001.0
2006-08-03 17:03:00,217.249,217.273,217.234,217.243,62000000.0
2006-08-03 17:04:00,217.245,217.245,217.195,217.205,71900001.0
2006-08-03 17:05:00,217.224,217.307,217.224,217.298,53199999.0
2006-08-03 17:06:00,217.311,217.321,217.29,217.303,46700000.0
2006-08-03 17:07:00,217.279,217.296,217.261,217.287,40200000.0
2006-08-03 17:08:00,217.277,217.343,217.269,217.343,35600000.0
2006-08-03 17:09:00,217.339,217.339,217.301,217.307,20900000.0
2006-08-03 17:10:00,217.335,217.356,217.315,217.335,83100000.0
2006-08-03 17:11:00,217.338,217.367,217.333,217.336,24200000.0
2006-08-03 17:12:00,217.344,217.354,217.31,217.31,59700001.0
2006-08-03 17:13:00,217.321,217.336,217.256,217.29,73400001.0
2006-08-03 17:14:00,217.297,217.317,217.297,217.312,59100000.0
2006-08-03 17:15:00,217.297,217.315,217.254,217.273,57800000.0
2006-08-03 17:16:00,217.23,217.238,217.192,217.192,69400001.0
2006-08-03 17:17:00,217.179,217.203,217.179,217.196,35700000.0
2006-08-03 17:18:00,217.191,217.203,217.176,217.176,35200000.0
2006-08-03 17:19:00,217.188,217.188,217.12,217.136,45400000.0
2006-08-03 17:20:00,217.139,217.207,217.139,217.197,42400000.0
2006-08-03 17:21:00,217.224,217.26,217.224,217.26,36300000.0
2006-08-03 17:22:00,217.271,217.271,217.255,217.264,33700000.0
2006-08-03 17:23:00,217.265,217.296,217.251,217.286,50700000.0
2006-08-03 17:24:00,217.292,217.305,217.284,217.294,48900000.0
2006-08-03 17:25:00,217.302,217.326,217.281,217.323,37500000.0
2006-08-03 17:26:00,217.339,217.339,217.276,217.296,52999999.0
2006-08-03 17:27:00,217.303,217.337,217.303,217.337,40699999.0
2006-08-03 17:28:00,217.323,217.339,217.303,217.329,49900000.0
2006-08-03 17:29:00,217.366,217.376,217.313,217.313,41800000.0
2006-08-03 17:30:00,217.328,217.391,217.328,217.388,39900000.0
2006-08-03 17:31:00,217.372,217.372,217.311,217.32,70400000.0
2006-08-03 17:32:00,217.312,217.321,217.29,217.32,44700000.0
2006-08-03 17:33:00,217.312,217.334,217.312,217.331,78100000.0
2006-08-03 17:34:00,217.316,217.335,217.299,217.335,59899999.0
2006-08-03 17:35:00,217.321,217.332,217.297,217.311,36500000.0
2006-08-03 17:36:00,217.309,217.338,217.299,217.314,61400000.0
2006-08-03 17:37:00,217.28,217.28,217.221,217.24,44800000.0
2006-08-03 17:38:00,217.247,217.27,217.236,217.253,84600001.0
2006-08-03 17:39:00,217.231,217.255,217.212,217.255,32400000.0
2006-08-03 17:40:00,217.244,217.25,217.212,217.212,9000000.0
2006-08-03 17:41:00,217.212,217.227,217.192,217.227,63399999.0
2006-08-03 17:42:00,217.243,217.286,217.24,217.286,63900000.0
2006-08-03 17:43:00,217.298,217.306,217.275,217.285,35800001.0
2006-08-03 17:44:00,217.276,217.281,217.255,217.265,25100000.0
2006-08-03 17:45:00,217.272,217.286,217.257,217.275,45200000.0
2006-08-03 17:46:00,217.277,217.294,217.258,217.273,93700001.0
2006-08-03 17:47:00,217.29,217.29,217.234,217.234,27500000.0
2006-08-03 17:48:00,217.23,217.246,217.215,217.215,31600000.0
2006-08-03 17:49:00,217.225,217.247,217.206,217.219,55200000.0
2006-08-03 17:50:00,217.221,217.226,217.207,217.207,53900000.0
2006-08-03 17:51:00,217.2,217.244,217.199,217.224,22600000.0
2006-08-03 17:52:00,217.245,217.245,217.223,217.238,24300000.0
2006-08-03 17:53:00,217.212,217.235,217.212,217.235,44900000.0
2006-08-03 17:54:00,217.225,217.255,217.225,217.242,71500000.0
2006-08-03 17:55:00,217.236,217.268,217.227,217.234,54800000.0
2006-08-03 17:56:00,217.224,217.243,217.21,217.231,35700000.0
2006-08-03 17:57:00,217.226,217.266,217.221,217.266,28100000.0
2006-08-03 17:58:00,217.277,217.277,217.196,217.196,39400000.0
2006-08-03 17:59:00,217.199,217.21,217.159,217.205,115700001.0
2006-08-03 18:00:00,217.229,217.253,217.204,217.243,111300000.0
2006-08-03 18:01:00,217.274,217.291,217.243,217.265,519100001.0
2006-08-03 18:02:00,217.271,217.271,217.219,217.249,769300000.0
2006-08-03 18:03:00,217.243,217.243,217.2,217.22,555600003.0
2006-08-03 18:04:00,217.229,217.243,217.207,217.222,584500003.0
2006-08-03 18:05:00,217.247,217.294,217.23,217.255,717400000.0
2006-08-03 18:06:00,217.248,217.295,217.248,217.259,835600002.0
2006-08-03 18:07:00,217.257,217.269,217.24,217.254,708600000.0
2006-08-03 18:08:00,217.262,217.284,217.251,217.277,566400000.0
2006-08-03 18:09:00,217.29,217.331,217.278,217.307,478000001.0
2006-08-03 18:10:00,217.309,217.344,217.299,217.332,530000004.0
2006-08-03 18:11:00,217.334,217.352,217.313,217.315,321500001.0
2006-08-03 18:12:00,217.305,217.327,217.295,217.307,279400001.0
2006-08-03 18:13:00,217.309,217.324,217.292,217.306,457399998.0
2006-08-03 18:14:00,217.308,217.348,217.295,217.313,645400000.0
2006-08-03 18:15:00,217.31,217.318,217.256,217.306,703199998.0
2006-08-03 18:16:00,217.312,217.331,217.302,217.31,670000000.0
2006-08-03 18:17:00,217.306,217.306,217.227,217.227,241499999.0
2006-08-03 18:18:00,217.225,217.274,217.225,217.262,426700001.0
2006-08-03 18:19:00,217.268,217.311,217.268,217.31,462400001.0
2006-08-03 18:20:00,217.316,217.316,217.269,217.294,689200001.0
2006-08-03 18:21:00,217.307,217.349,217.307,217.323,557400001.0
2006-08-03 18:22:00,217.324,217.372,217.324,217.348,500700000.0
2006-08-03 18:23:00,217.349,217.372,217.337,217.36,775299997.0
2006-08-03 18:24:00,217.35,217.376,217.344,217.352,568300003.0
2006-08-03 18:25:00,217.364,217.383,217.344,217.358,480000003.0
2006-08-03 18:26:00,217.371,217.384,217.34,217.349,438700001.0
2006-08-03 18:27:00,217.355,217.387,217.354,217.375,429300001.0
2006-08-03 18:28:00,217.38,217.382,217.355,217.357,441699999.0
2006-08-03 18:29:00,217.35,217.355,217.307,217.307,462100001.0
2006-08-03 18:30:00,217.3,217.329,217.264,217.277,356499998.0
2006-08-03 18:31:00,217.289,217.315,217.235,217.265,339499999.0
2006-08-03 18:32:00,217.248,217.271,217.213,217.217,492800002.0
2006-08-03 18:33:00,217.212,217.216,217.181,217.185,426100002.0
2006-08-03 18:34:00,217.183,217.188,217.144,217.152,545400000.0
2006-08-03 18:35:00,217.14,217.167,217.128,217.131,445400001.0
2006-08-03 18:36:00,217.123,217.171,217.097,217.117,317200001.0
2006-08-03 18:37:00,217.122,217.122,217.108,217.113,205800000.0
2006-08-03 18:38:00,217.122,217.135,217.107,217.128,142199999.0
2006-08-03 18:39:00,217.116,217.117,217.075,217.085,81600000.0
2006-08-03 18:40:00,217.077,217.114,217.077,217.102,279599999.0
2006-08-03 18:41:00,217.09,217.1,217.079,217.091,313899998.0
2006-08-03 18:42:00,217.094,217.141,217.079,217.131,236200001.0
2006-08-03 18:43:00,217.131,217.145,217.119,217.121,169299999.0
2006-08-03 18:44:00,217.13,217.161,217.121,217.138,311799998.0
2006-08-03 18:45:00,217.141,217.149,217.112,217.129,172100001.0
2006-08-03 18:46:00,217.125,217.146,217.125,217.137,154699999.0
2006-08-03 18:47:00,217.135,217.181,217.135,217.157,70900001.0
2006-08-03 18:48:00,217.173,217.186,217.158,217.174,181800001.0
2006-08-03 18:49:00,217.172,217.226,217.172,217.198,180599998.0
2006-08-03 18:50:00,217.218,217.242,217.213,217.242,278200000.0
2006-08-03 18:51:00,217.253,217.268,217.236,217.247,189199999.0
2006-08-03 18:52:00,217.244,217.257,217.219,217.235,266000001.0
2006-08-03 18:53:00,217.242,217.249,217.225,217.228,270599999.0
2006-08-03 18:54:00,217.248,217.256,217.242,217.25,186900001.0
2006-08-03 18:55:00,217.247,217.249,217.2,217.218,267299999.0
2006-08-03 18:56:00,217.226,217.226,217.196,217.199,44100000.0
2006-08-03 18:57:00,217.202,217.225,217.186,217.194,142100000.0
2006-08-03 18:58:00,217.195,217.222,217.185,217.213,310700001.0
2006-08-03 18:59:00,217.212,217.225,217.197,217.206,219299999.0
2006-08-03 19:00:00,217.19,217.194,217.181,217.193,80500000.0
2006-08-03 19:01:00,217.191,217.218,217.167,217.195,75000000.0
2006-08-03 19:02:00,217.19,217.2,217.152,217.152,219100000.0
2006-08-03 19:03:00,217.142,217.159,217.128,217.136,350200001.0
2006-08-03 19:04:00,217.139,217.139,217.092,217.122,225900000.0
2006-08-03 19:05:00,217.132,217.164,217.132,217.135,188600001.0
2006-08-03 19:06:00,217.13,217.146,217.112,217.128,372300003.0
2006-08-03 19:07:00,217.132,217.178,217.131,217.161,291300000.0
2006-08-03 19:08:00,217.16,217.185,217.13,217.165,294700001.0
2006-08-03 19:09:00,217.169,217.185,217.153,217.185,169800000.0
2006-08-03 19:10:00,217.195,217.206,217.186,217.191,143200000.0
2006-08-03 19:11:00,217.186,217.188,217.179,217.181,30600000.0
2006-08-03 19:12:00,217.18,217.197,217.18,217.197,111300000.0
2006-08-03 19:13:00,217.187,217.187,217.145,217.166,179500000.0
2006-08-03 19:14:00,217.168,217.188,217.153,217.153,262499999.0
2006-08-03 19:15:00,217.156,217.162,217.14,217.142,283000000.0
2006-08-03 19:16:00,217.155,217.168,217.132,217.132,48400000.0
2006-08-03 19:17:00,217.148,217.153,217.132,217.143,94800000.0
2006-08-03 19:18:00,217.135,217.147,217.111,217.122,231400002.0
2006-08-03 19:19:00,217.111,217.111,217.072,217.098,192600002.0
2006-08-03 19:20:00,217.105,217.135,217.097,217.126,225799998.0
2006-08-03 19:21:00,217.131,217.143,217.125,217.14,142800000.0
2006-08-03 19:22:00,217.145,217.16,217.14,217.142,135899999.0
2006-08-03 19:23:00,217.141,217.156,217.123,217.134,429199999.0
2006-08-03 19:24:00,217.136,217.158,217.12,217.15,121800001.0
2006-08-03 19:25:00,217.147,217.156,217.136,217.156,215300002.0
2006-08-03 19:26:00,217.152,217.173,217.144,217.151,569000001.0
2006-08-03 19:27:00,217.14,217.162,217.14,217.159,330700000.0
2006-08-03 19:28:00,217.159,217.159,217.127,217.154,195300001.0
2006-08-03 19:29:00,217.159,217.163,217.141,217.163,57200000.0
2006-08-03 19:30:00,217.157,217.167,217.137,217.137,234499999.0
2006-08-03 19:31:00,217.129,217.159,217.129,217.159,127400000.0
2006-08-03 19:32:00,217.157,217.175,217.138,217.141,428700001.0
2006-08-03 19:33:00,217.142,217.165,217.128,217.131,212999999.0
2006-08-03 19:34:00,217.128,217.134,217.114,217.127,219200001.0
2006-08-03 19:35:00,217.119,217.145,217.112,217.121,305400000.0
2006-08-03 19:36:00,217.131,217.145,217.116,217.143,217700001.0
2006-08-03 19:37:00,217.156,217.163,217.136,217.138,114100001.0
2006-08-03 19:38:00,217.143,217.145,217.124,217.133,207599999.0
2006-08-03 19:39:00,217.125,217.129,217.107,217.115,184200000.0
2006-08-03 19:40:00,217.117,217.136,217.095,217.1,234399999.0
2006-08-03 19:41:00,217.11,217.121,217.1,217.1,438700002.0
2006-08-03 19:42:00,217.098,217.098,217.069,217.069,182000000.0
2006-08-03 19:43:00,217.061,217.061,217.028,217.028,81300000.0
2006-08-03 19:44:00,217.02,217.048,217.014,217.017,219500001.0
2006-08-03 19:45:00,217.018,217.029,217.009,217.029,161800001.0
2006-08-03 19:46:00,217.035,217.043,217.017,217.032,156300000.0
2006-08-03 19:47:00,217.046,217.083,217.046,217.083,43100000.0
2006-08-03 19:48:00,217.07,217.096,217.069,217.088,228800001.0
2006-08-03 19:49:00,217.087,217.107,217.079,217.092,162700001.0
2006-08-03 19:50:00,217.091,217.105,217.091,217.102,195000000.0
2006-08-03 19:51:00,217.108,217.136,217.094,217.106,179000001.0
2006-08-03 19:52:00,217.108,217.158,217.097,217.13,144999999.0
2006-08-03 19:53:00,217.126,217.128,217.046,217.046,179600000.0
2006-08-03 19:54:00,217.032,217.055,217.032,217.055,183200000.0
2006-08-03 19:55:00,217.057,217.073,217.055,217.073,26800000.0
2006-08-03 19:56:00,217.083,217.1,217.072,217.1,147099999.0
2006-08-03 19:57:00,217.105,217.139,217.105,217.127,144799999.0
2006-08-03 19:58:00,217.133,217.138,217.096,217.096,241199999.0
2006-08-03 19:59:00,217.118,217.147,217.118,217.133,267100000.0
2006-08-03 20:00:00,217.131,217.139,217.109,217.114,113900000.0
2006-08-03 20:01:00,217.11,217.122,217.103,217.115,99700000.0
2006-08-03 20:02:00,217.127,217.143,217.115,217.115,124100000.0
2006-08-03 20:03:00,217.105,217.131,217.105,217.118,98800000.0
2006-08-03 20:04:00,217.127,217.16,217.127,217.143,107600000.0
2006-08-03 20:05:00,217.142,217.166,217.134,217.154,144200000.0
2006-08-03 20:06:00,217.164,217.18,217.159,217.171,235500000.0
2006-08-03 20:07:00,217.188,217.197,217.183,217.191,184699999.0
2006-08-03 20:08:00,217.188,217.19,217.155,217.159,172100000.0
2006-08-03 20:09:00,217.167,217.189,217.157,217.171,135600000.0
2006-08-03 20:10:00,217.173,217.203,217.173,217.201,138900000.0
2006-08-03 20:11:00,217.202,217.202,217.173,217.188,244400001.0
2006-08-03 20:12:00,217.187,217.214,217.178,217.19,516200002.0
2006-08-03 20:13:00,217.192,217.2,217.174,217.178,185600000.0
2006-08-03 20:14:00,217.176,217.187,217.173,217.173,245300000.0
2006-08-03 20:15:00,217.179,217.226,217.179,217.226,332300002.0
2006-08-03 20:16:00,217.234,217.261,217.233,217.253,207500000.0
2006-08-03 20:17:00,217.262,217.272,217.259,217.265,66000000.0
2006-08-03 20:18:00,217.265,217.277,217.255,217.255,153999999.0
2006-08-03 20:19:00,217.27,217.285,217.267,217.267,123000000.0
2006-08-03 20:20:00,217.265,217.282,217.255,217.258,275500002.0
2006-08-03 20:21:00,217.258,217.287,217.257,217.262,117800002.0
2006-08-03 20:22:00,217.265,217.276,217.251,217.273,195599999.0
2006-08-03 20:23:00,217.275,217.281,217.257,217.264,206799999.0
2006-08-03 20:24:00,217.26,217.285,217.251,217.251,124000000.0
2006-08-03 20:25:00,217.254,217.283,217.254,217.257,317999999.0
2006-08-03 20:26:00,217.255,217.255,217.221,217.222,362500003.0
2006-08-03 20:27:00,217.211,217.221,217.189,217.221,202500000.0
2006-08-03 20:28:00,217.208,217.211,217.169,217.169,358500001.0
2006-08-03 20:29:00,217.183,217.218,217.183,217.187,518599999.0
2006-08-03 20:30:00,217.195,217.226,217.195,217.205,466200002.0
2006-08-03 20:31:00,217.208,217.208,217.147,217.168,451300002.0
2006-08-03 20:32:00,217.17,217.216,217.17,217.21,566800001.0
2006-08-03 20:33:00,217.208,217.222,217.199,217.209,189099998.0
2006-08-03 20:34:00,217.198,217.206,217.184,217.197,189300001.0
2006-08-03 20:35:00,217.192,217.2,217.192,217.196,115700000.0
2006-08-03 20:36:00,217.196,217.198,217.171,217.171,131299999.0
2006-08-03 20:37:00,217.159,217.17,217.156,217.17,101500000.0
2006-08-03 20:38:00,217.157,217.172,217.148,217.17,222199999.0
2006-08-03 20:39:00,217.165,217.175,217.162,217.167,180100000.0
2006-08-03 20:40:00,217.173,217.186,217.141,217.145,397300002.0
2006-08-03 20:41:00,217.147,217.148,217.131,217.146,169299998.0
2006-08-03 20:42:00,217.142,217.146,217.124,217.134,156600000.0
2006-08-03 20:43:00,217.14,217.171,217.14,217.157,369500003.0
2006-08-03 20:44:00,217.162,217.17,217.109,217.141,284000000.0
2006-08-03 20:45:00,217.143,217.143,217.097,217.108,247500002.0
2006-08-03 20:46:00,217.105,217.123,217.1,217.111,222899999.0
2006-08-03 20:47:00,217.111,217.134,217.105,217.105,320700002.0
2006-08-03 20:48:00,217.105,217.127,217.1,217.1,188300002.0
2006-08-03 20:49:00,217.113,217.114,217.093,217.096,140899999.0
2006-08-03 20:50:00,217.092,217.116,217.09,217.098,395200000.0
2006-08-03 20:51:00,217.093,217.099,217.073,217.075,131100000.0
2006-08-03 20:52:00,217.071,217.082,217.057,217.059,106100000.0
2006-08-03 20:53:00,217.049,217.071,217.04,217.056,269400000.0
2006-08-03 20:54:00,217.068,217.081,217.06,217.07,113999999.0
2006-08-03 20:55:00,217.069,217.082,217.064,217.067,260200000.0
2006-08-03 20:56:00,217.07,217.106,217.07,217.079,174599999.0
2006-08-03 20:57:00,217.077,217.082,217.061,217.074,342000000.0
2006-08-03 20:58:00,217.07,217.077,217.049,217.062,388299998.0
2006-08-03 20:59:00,217.06,217.06,217.026,217.037,482999999.0
2006-08-03 21:00:00,217.037,217.049,217.017,217.018,474400002.0
2006-08-03 21:01:00,217.023,217.052,217.023,217.036,392100002.0
2006-08-03 21:02:00,217.034,217.049,217.025,217.03,322799999.0
2006-08-03 21:03:00,217.022,217.056,217.022,217.04,251899999.0
2006-08-03 21:04:00,217.06,217.06,217.045,217.05,136799998.0
2006-08-03 21:05:00,217.048,217.065,217.04,217.052,186999998.0
2006-08-03 21:06:00,217.055,217.065,217.053,217.055,176100001.0
2006-08-03 21:07:00,217.053,217.09,217.047,217.09,200600000.0
2006-08-03 21:08:00,217.092,217.1,217.077,217.09,132400000.0
2006-08-03 21:09:00,217.088,217.088,217.062,217.062,64099999.0
2006-08-03 21:10:00,217.058,217.073,217.055,217.069,113500000.0
2006-08-03 21:11:00,217.072,217.085,217.066,217.084,58100000.0
2006-08-03 21:12:00,217.09,217.113,217.09,217.103,111399999.0
2006-08-03 21:13:00,217.102,217.102,217.078,217.089,174400001.0
2006-08-03 21:14:00,217.097,217.142,217.097,217.13,402800001.0
2006-08-03 21:15:00,217.13,217.147,217.115,217.136,281100000.0
2006-08-03 21:16:00,217.14,217.152,217.125,217.125,56100000.0
2006-08-03 21:17:00,217.13,217.154,217.124,217.139,259800001.0
2006-08-03 21:18:00,217.14,217.175,217.14,217.159,162300001.0
2006-08-03 21:19:00,217.159,217.164,217.14,217.14,212500000.0
2006-08-03 21:20:00,217.141,217.164,217.13,217.15,298000000.0
2006-08-03 21:21:00,217.145,217.145,217.113,217.135,277400000.0
2006-08-03 21:22:00,217.156,217.172,217.138,217.138,231800000.0
2006-08-03 21:23:00,217.131,217.131,217.103,217.117,128700000.0
2006-08-03 21:24:00,217.12,217.135,217.11,217.12,150400000.0
2006-08-03 21:25:00,217.124,217.127,217.101,217.11,303600001.0
2006-08-03 21:26:00,217.114,217.137,217.108,217.109,91700001.0
2006-08-03 21:27:00,217.122,217.136,217.114,217.131,163700000.0
2006-08-03 21:28:00,217.14,217.143,217.133,217.137,118699999.0
2006-08-03 21:29:00,217.135,217.135,217.11,217.119,51500000.0
2006-08-03 21:30:00,217.115,217.115,217.089,217.09,112700000.0
2006-08-03 21:31:00,217.049,217.081,217.04,217.04,136000001.0
2006-08-03 21:32:00,217.031,217.042,217.028,217.039,84300000.0
2006-08-03 21:33:00,217.04,217.048,217.027,217.032,208200001.0
2006-08-03 21:34:00,217.029,217.029,217.007,217.018,127100001.0
2006-08-03 21:35:00,217.016,217.023,216.999,216.999,42400000.0
2006-08-03 21:36:00,216.999,216.999,216.976,216.98,81000000.0
2006-08-03 21:37:00,216.978,216.978,216.967,216.978,131900001.0
2006-08-03 21:38:00,216.971,217.013,216.971,216.991,27800000.0
2006-08-03 21:39:00,216.99,216.99,216.99,216.99,16800000.0
2006-08-03 21:40:00,216.99,217.002,216.99,216.997,67299999.0
2006-08-03 21:41:00,217.009,217.031,217.009,217.015,17300000.0
2006-08-03 21:42:00,217.015,217.031,216.999,217.016,128999999.0
2006-08-03 21:43:00,217.015,217.015,216.998,216.998,71000000.0
2006-08-03 21:44:00,216.994,217.012,216.967,216.974,232200002.0
2006-08-03 21:45:00,216.977,216.987,216.971,216.972,87300000.0
2006-08-03 21:46:00,216.971,216.985,216.966,216.976,70100000.0
2006-08-03 21:47:00,216.978,216.982,216.958,216.969,110300001.0
2006-08-03 21:48:00,216.971,216.978,216.965,216.978,108900000.0
2006-08-03 21:49:00,216.969,216.995,216.969,216.992,89700000.0
2006-08-03 21:50:00,217.012,217.012,216.993,216.999,23600000.0
2006-08-03 21:51:00,217.005,217.021,217.005,217.017,110900001.0
2006-08-03 21:52:00,217.018,217.043,217.018,217.032,58300000.0
2006-08-03 21:53:00,217.038,217.052,217.033,217.033,20400000.0
2006-08-03 21:54:00,217.026,217.035,217.011,217.021,75900000.0
2006-08-03 21:55:00,217.021,217.04,217.021,217.035,32900000.0
2006-08-03 21:56:00,217.028,217.034,217.017,217.034,18200000.0
2006-08-03 21:57:00,217.036,217.036,217.02,217.02,66799999.0
2006-08-03 21:58:00,217.017,217.028,217.007,217.008,54100000.0
2006-08-03 21:59:00,217.018,217.028,217.005,217.005,158100000.0
2006-08-03 22:00:00,216.992,217.027,216.992,217.027,197500000.0
2006-08-03 22:01:00,217.035,217.051,217.005,217.051,206500001.0
2006-08-03 22:02:00,217.045,217.055,217.024,217.025,237599999.0
2006-08-03 22:03:00,217.041,217.047,217.023,217.023,79900000.0
2006-08-03 22:04:00,217.021,217.066,217.021,217.065,140200001.0
2006-08-03 22:05:00,217.07,217.088,217.056,217.056,66800001.0
2006-08-03 22:06:00,217.049,217.08,217.049,217.078,45600000.0
2006-08-03 22:07:00,217.075,217.086,217.074,217.086,85700001.0
2006-08-03 22:08:00,217.093,217.095,217.083,217.091,68400000.0
2006-08-03 22:09:00,217.082,217.09,217.078,217.082,24900000.0
2006-08-03 22:10:00,217.076,217.093,217.071,217.081,82200001.0
2006-08-03 22:11:00,217.074,217.082,217.06,217.08,108200002.0
2006-08-03 22:12:00,217.064,217.064,217.033,217.037,66500000.0
2006-08-03 22:13:00,217.037,217.037,217.013,217.013,73600000.0
2006-08-03 22:14:00,216.999,216.999,216.963,216.963,42500000.0
2006-08-03 22:15:00,216.966,216.999,216.96,216.961,140400000.0
2006-08-03 22:16:00,216.966,216.987,216.966,216.98,189900001.0
2006-08-03 22:17:00,216.978,216.978,216.93,216.93,77900000.0
2006-08-03 22:18:00,216.927,216.927,216.918,216.924,55500000.0
2006-08-03 22:19:00,216.931,216.948,216.931,216.944,98500000.0
2006-08-03 22:20:00,216.949,216.949,216.936,216.947,56800000.0
2006-08-03 22:21:00,216.949,216.96,216.934,216.934,49400000.0
2006-08-03 22:22:00,216.928,216.928,216.882,216.9,73100000.0
2006-08-03 22:23:00,216.899,216.92,216.866,216.898,99600000.0
2006-08-03 22:24:00,216.913,216.926,216.904,216.913,40500000.0
2006-08-03 22:25:00,216.892,216.9,216.887,216.9,66900001.0
2006-08-03 22:26:00,216.887,216.887,216.865,216.885,30800000.0
2006-08-03 22:27:00,216.888,216.903,216.868,216.868,168900001.0
2006-08-03 22:28:00,216.877,216.88,216.868,216.87,52200000.0
2006-08-03 22:29:00,216.877,216.885,216.87,216.88,118200000.0
2006-08-03 22:30:00,216.882,216.891,216.882,216.888,46900000.0
2006-08-03 22:31:00,216.885,216.885,216.877,216.883,62300001.0
2006-08-03 22:32:00,216.876,216.889,216.867,216.869,113600000.0
2006-08-03 22:33:00,216.877,216.885,216.865,216.875,193800001.0
2006-08-03 22:34:00,216.885,216.893,216.876,216.882,374099998.0
2006-08-03 22:35:00,216.918,216.964,216.905,216.964,41500000.0
2006-08-03 22:36:00,216.995,217.004,216.979,216.992,121700001.0
2006-08-03 22:37:00,216.987,216.987,216.955,216.967,74200000.0
2006-08-03 22:38:00,216.985,216.989,216.981,216.984,18000000.0
2006-08-03 22:39:00,216.985,217.005,216.985,216.99,37500000.0
2006-08-03 22:40:00,216.998,217.02,216.998,217.012,117900001.0
2006-08-03 22:41:00,217.016,217.016,216.976,216.979,63500000.0
2006-08-03 22:42:00,216.975,217.01,216.975,217.01,39800000.0
2006-08-03 22:43:00,217.01,217.045,216.992,217.045,91300000.0
2006-08-03 22:44:00,217.06,217.096,217.056,217.073,157699998.0
2006-08-03 22:45:00,217.084,217.106,217.058,217.093,106600000.0
2006-08-03 22:46:00,217.086,217.087,217.062,217.068,82300000.0
2006-08-03 22:47:00,217.062,217.078,217.06,217.076,52300000.0
2006-08-03 22:48:00,217.091,217.098,217.077,217.09,129400001.0
2006-08-03 22:49:00,217.085,217.098,217.083,217.083,40700000.0
2006-08-03 22:50:00,217.083,217.086,217.066,217.083,52400001.0
2006-08-03 22:51:00,217.084,217.094,217.075,217.087,77800000.0
2006-08-03 22:52:00,217.085,217.098,217.084,217.084,28900000.0
2006-08-03 22:53:00,217.079,217.084,217.053,217.069,161100000.0
2006-08-03 22:54:00,217.072,217.072,217.065,217.065,42500000.0
2006-08-03 22:55:00,217.055,217.07,217.052,217.059,62000000.0
2006-08-03 22:56:00,217.045,217.045,217.028,217.03,109200001.0
2006-08-03 22:57:00,217.042,217.077,217.042,217.072,64000000.0
2006-08-03 22:58:00,217.085,217.094,217.04,217.04,44599999.0
2006-08-03 22:59:00,217.035,217.055,217.035,217.045,63100001.0
2006-08-03 23:00:00,217.026,217.065,217.016,217.055,48600000.0
2006-08-03 23:01:00,217.055,217.069,217.016,217.054,24600000.0
2006-08-03 23:02:00,217.021,217.025,216.995,217.009,83900000.0
2006-08-03 23:03:00,216.97,216.986,216.944,216.978,72000000.0
2006-08-03 23:04:00,216.952,216.999,216.95,216.997,50600000.0
2006-08-03 23:05:00,216.977,216.987,216.932,216.95,33500000.0
2006-08-03 23:06:00,216.916,216.973,216.916,216.973,50700000.0
2006-08-03 23:07:00,216.928,216.969,216.915,216.935,66000000.0
2006-08-03 23:08:00,216.943,216.948,216.902,216.943,49100000.0
2006-08-03 23:09:00,216.977,216.978,216.913,216.969,54400000.0
2006-08-03 23:10:00,216.949,217.012,216.936,216.962,47000001.0
2006-08-03 23:11:00,217.009,217.019,216.957,217.019,76400000.0
2006-08-03 23:12:00,216.978,217.016,216.95,217.007,12500000.0
2006-08-03 23:13:00,217.022,217.026,216.946,216.978,63100000.0
2006-08-03 23:14:00,216.979,216.995,216.96,216.977,41600000.0
2006-08-03 23:15:00,217.014,217.027,216.963,216.965,41900000.0
2006-08-03 23:16:00,216.972,217.003,216.959,217.003,69200000.0
2006-08-03 23:17:00,217.004,217.007,216.964,216.978,70700000.0
2006-08-03 23:18:00,216.968,217.014,216.958,217.013,26600000.0
2006-08-03 23:19:00,216.99,217.023,216.963,217.019,97700000.0
2006-08-03 23:20:00,217.007,217.021,216.944,216.944,37900000.0
2006-08-03 23:21:00,216.981,217.029,216.95,217.002,73700000.0
2006-08-03 23:22:00,216.98,217.013,216.961,216.984,63400000.0
2006-08-03 23:23:00,216.985,217.014,216.97,217.011,55400000.0
2006-08-03 23:24:00,217.007,217.026,216.971,217.009,47100000.0
2006-08-03 23:25:00,216.998,217.01,216.995,216.995,75699998.0
2006-08-03 23:26:00,217.002,217.003,216.959,216.959,64100000.0
2006-08-03 23:27:00,216.961,216.99,216.958,216.99,25900000.0
2006-08-03 23:28:00,216.977,216.997,216.977,216.987,46200000.0
2006-08-03 23:29:00,216.991,216.991,216.969,216.969,23700000.0
2006-08-03 23:30:00,216.99,216.99,216.958,216.96,24800000.0
2006-08-03 23:31:00,216.962,216.985,216.962,216.971,47700000.0
2006-08-03 23:32:00,216.986,216.986,216.959,216.965,27500000.0
2006-08-03 23:33:00,216.978,216.996,216.978,216.983,53499999.0
2006-08-03 23:34:00,216.993,217.02,216.993,217.008,60400000.0
2006-08-03 23:35:00,217.016,217.04,217.014,217.022,27900000.0
2006-08-03 23:36:00,217.019,217.025,216.999,217.025,38500000.0
2006-08-03 23:37:00,217.03,217.03,217.018,217.024,59900000.0
2006-08-03 23:38:00,217.037,217.037,217.025,217.026,42100000.0
2006-08-03 23:39:00,217.025,217.025,217.015,217.025,48100000.0
2006-08-03 23:40:00,217.028,217.041,217.028,217.029,63999999.0
2006-08-03 23:41:00,217.043,217.045,217.026,217.042,31500000.0
2006-08-03 23:42:00,217.032,217.05,217.032,217.045,38500000.0
2006-08-03 23:43:00,217.04,217.05,217.035,217.05,46700000.0
2006-08-03 23:44:00,217.04,217.05,217.035,217.04,63799999.0
2006-08-03 23:45:00,217.035,217.042,216.964,217.042,84899999.0
2006-08-03 23:46:00,217.06,217.06,216.967,216.979,23900000.0
2006-08-03 23:47:00,216.998,217.028,216.992,217.028,43400000.0
2006-08-03 23:48:00,217.033,217.033,216.989,217.001,37500000.0
2006-08-03 23:49:00,216.979,216.993,216.961,216.989,41800000.0
2006-08-03 23:50:00,216.988,216.988,216.97,216.976,32800000.0
2006-08-03 23:51:00,216.97,216.97,216.95,216.97,30200000.0
2006-08-03 23:52:00,216.974,216.987,216.958,216.958,49200000.0
2006-08-03 23:53:00,216.956,216.967,216.941,216.941,129600001.0
2006-08-03 23:54:00,216.953,216.971,216.946,216.968,47300000.0
2006-08-03 23:55:00,216.975,216.975,216.959,216.97,25700000.0
2006-08-03 23:56:00,216.985,216.987,216.965,216.987,36000000.0
2006-08-03 23:57:00,216.98,216.995,216.977,216.985,60000000.0
2006-08-03 23:58:00,216.982,216.982,216.964,216.969,105100001.0
2006-08-03 23:59:00,216.985,216.985,216.968,216.968,32500000.0
2006-08-04 00:00:00,216.976,216.981,216.964,216.972,47100000.0
2006-08-04 00:01:00,216.96,216.98,216.959,216.98,12200000.0
2006-08-04 00:02:00,216.968,216.97,216.939,216.97,43800001.0
2006-08-04 00:03:00,216.956,216.962,216.937,216.944,62700000.0
2006-08-04 00:04:00,216.938,216.941,216.93,216.934,40000000.0
2006-08-04 00:05:00,216.932,216.945,216.928,216.931,52500001.0
2006-08-04 00:06:00,216.946,216.954,216.937,216.954,37900000.0
2006-08-04 00:07:00,216.966,216.976,216.948,216.976,25100000.0
2006-08-04 00:08:00,216.981,216.991,216.957,216.975,35200000.0
2006-08-04 00:09:00,216.96,216.97,216.952,216.97,69900001.0
2006-08-04 00:10:00,216.957,216.959,216.944,216.947,27200000.0
2006-08-04 00:11:00,216.946,216.964,216.942,216.949,88799999.0
2006-08-04 00:12:00,216.948,216.963,216.937,216.939,64599999.0
2006-08-04 00:13:00,216.927,216.96,216.921,216.956,82499999.0
2006-08-04 00:14:00,216.967,216.967,216.948,216.952,71700000.0
2006-08-04 00:15:00,216.955,216.971,216.947,216.947,48400000.0
2006-08-04 00:16:00,216.945,216.965,216.945,216.949,75600001.0
2006-08-04 00:17:00,216.953,216.959,216.953,216.959,34400000.0
2006-08-04 00:18:00,216.95,216.973,216.93,216.93,37100000.0
2006-08-04 00:19:00,216.93,216.944,216.927,216.942,32300000.0
2006-08-04 00:20:00,216.937,216.959,216.937,216.949,65400000.0
2006-08-04 00:21:00,216.961,216.961,216.93,216.948,37700000.0
2006-08-04 00:22:00,216.953,216.977,216.953,216.955,36300000.0
2006-08-04 00:23:00,216.975,216.998,216.968,216.991,26300000.0
2006-08-04 00:24:00,216.996,217.006,216.988,216.991,45000000.0
2006-08-04 00:25:00,216.987,216.994,216.951,216.991,42600000.0
2006-08-04 00:26:00,217.01,217.064,217.01,217.055,38100000.0
2006-08-04 00:27:00,217.059,217.061,217.006,217.025,47800000.0
2006-08-04 00:28:00,217.037,217.053,217.032,217.053,47700000.0
2006-08-04 00:29:00,217.055,217.08,217.052,217.061,63000000.0
2006-08-04 00:30:00,217.053,217.055,217.033,217.037,46600001.0
2006-08-04 00:31:00,217.04,217.05,217.04,217.04,73500000.0
2006-08-04 00:32:00,217.038,217.038,217.025,217.037,33000000.0
2006-08-04 00:33:00,217.036,217.04,217.023,217.037,28300000.0
2006-08-04 00:34:00,217.041,217.041,217.039,217.039,21899999.0
2006-08-04 00:35:00,217.022,217.047,217.016,217.047,57300000.0
2006-08-04 00:36:00,217.038,217.043,217.023,217.033,34500001.0
2006-08-04 00:37:00,217.038,217.038,217.015,217.02,49000000.0
2006-08-04 00:38:00,217.018,217.058,217.018,217.05,63900000.0
2006-08-04 00:39:00,217.046,217.055,217.035,217.05,62200001.0
2006-08-04 00:40:00,217.057,217.057,217.048,217.048,27500000.0
2006-08-04 00:41:00,217.049,217.056,217.047,217.054,36900000.0
2006-08-04 00:42:00,217.048,217.07,217.034,217.06,38700000.0
2006-08-04 00:43:00,217.079,217.08,217.061,217.061,56600000.0
2006-08-04 00:44:00,217.068,217.082,217.058,217.082,29400000.0
2006-08-04 00:45:00,217.074,217.085,217.068,217.084,40300000.0
2006-08-04 00:46:00,217.067,217.102,217.067,217.102,26600000.0
2006-08-04 00:47:00,217.114,217.126,217.099,217.115,49400000.0
2006-08-04 00:48:00,217.116,217.116,217.108,217.109,56200000.0
2006-08-04 00:49:00,217.095,217.1,217.07,217.072,71899999.0
2006-08-04 00:50:00,217.1,217.101,217.084,217.1,29400000.0
2006-08-04 00:51:00,217.099,217.113,217.09,217.09,32100000.0
2006-08-04 00:52:00,217.098,217.098,217.096,217.097,7400000.0
2006-08-04 00:53:00,217.102,217.115,217.102,217.111,30300000.0
2006-08-04 00:54:00,217.095,217.116,217.095,217.112,46100000.0
2006-08-04 00:55:00,217.112,217.131,217.112,217.129,32500000.0
2006-08-04 00:56:00,217.121,217.135,217.111,217.119,63899999.0
2006-08-04 00:57:00,217.107,217.14,217.1,217.14,69800000.0
2006-08-04 00:58:00,217.113,217.113,217.068,217.068,37500001.0
2006-08-04 00:59:00,217.056,217.072,217.04,217.065,20400000.0
2006-08-04 01:00:00,217.071,217.071,217.054,217.06,26300000.0
2006-08-04 01:01:00,217.061,217.072,217.061,217.072,43800000.0
2006-08-04 01:02:00,217.088,217.093,217.066,217.092,43599999.0
2006-08-04 01:03:00,217.091,217.105,217.079,217.105,45600000.0
2006-08-04 01:04:00,217.1,217.131,217.1,217.12,91100001.0
2006-08-04 01:05:00,217.132,217.132,217.119,217.127,35500000.0
2006-08-04 01:06:00,217.124,217.124,217.09,217.094,58399999.0
2006-08-04 01:07:00,217.1,217.113,217.099,217.103,30400000.0
2006-08-04 01:08:00,217.106,217.108,217.08,217.08,21800000.0
2006-08-04 01:09:00,217.092,217.112,217.083,217.092,41099999.0
2006-08-04 01:10:00,217.115,217.149,217.115,217.14,53500000.0
2006-08-04 01:11:00,217.162,217.214,217.162,217.214,81800000.0
2006-08-04 01:12:00,217.215,217.221,217.192,217.192,59400000.0
2006-08-04 01:13:00,217.184,217.215,217.184,217.204,45200000.0
2006-08-04 01:14:00,217.204,217.251,217.204,217.207,100900001.0
2006-08-04 01:15:00,217.227,217.241,217.206,217.239,45600001.0
2006-08-04 01:16:00,217.239,217.264,217.239,217.25,54600001.0
2006-08-04 01:17:00,217.241,217.242,217.218,217.237,86400001.0
2006-08-04 01:18:00,217.242,217.242,217.229,217.23,33300000.0
2006-08-04 01:19:00,217.227,217.236,217.211,217.218,51300000.0
2006-08-04 01:20:00,217.215,217.215,217.194,217.205,50300001.0
2006-08-04 01:21:00,217.213,217.213,217.192,217.2,57900001.0
2006-08-04 01:22:00,217.204,217.209,217.197,217.201,58899999.0
2006-08-04 01:23:00,217.188,217.203,217.186,217.195,74300001.0
2006-08-04 01:24:00,217.203,217.209,217.19,217.205,24100000.0
2006-08-04 01:25:00,217.191,217.207,217.183,217.207,39000001.0
2006-08-04 01:26:00,217.198,217.214,217.198,217.203,46500000.0
2006-08-04 01:27:00,217.207,217.225,217.201,217.225,32300000.0
2006-08-04 01:28:00,217.241,217.268,217.239,217.247,57200000.0
2006-08-04 01:29:00,217.233,217.233,217.183,217.207,46900000.0
2006-08-04 01:30:00,217.21,217.23,217.199,217.23,29800000.0
2006-08-04 01:31:00,217.235,217.256,217.232,217.232,50699999.0
2006-08-04 01:32:00,217.235,217.235,217.211,217.226,17300000.0
2006-08-04 01:33:00,217.225,217.231,217.215,217.223,49900000.0
2006-08-04 01:34:00,217.228,217.228,217.21,217.21,51900000.0
2006-08-04 01:35:00,217.202,217.236,217.202,217.236,36600000.0
2006-08-04 01:36:00,217.247,217.267,217.242,217.246,48400000.0
2006-08-04 01:37:00,217.25,217.25,217.225,217.225,24500000.0
2006-08-04 01:38:00,217.227,217.257,217.227,217.249,35700000.0
2006-08-04 01:39:00,217.243,217.259,217.227,217.232,76200001.0
2006-08-04 01:40:00,217.224,217.238,217.208,217.208,59200000.0
2006-08-04 01:41:00,217.216,217.242,217.216,217.225,31100000.0
2006-08-04 01:42:00,217.236,217.24,217.217,217.222,31200000.0
2006-08-04 01:43:00,217.221,217.26,217.221,217.249,51700000.0
2006-08-04 01:44:00,217.243,217.256,217.233,217.247,59400001.0
2006-08-04 01:45:00,217.24,217.262,217.235,217.261,69499999.0
2006-08-04 01:46:00,217.264,217.275,217.255,217.27,44900000.0
2006-08-04 01:47:00,217.245,217.263,217.245,217.262,60400000.0
2006-08-04 01:48:00,217.264,217.273,217.241,217.243,43300000.0
2006-08-04 01:49:00,217.261,217.277,217.252,217.277,35800000.0
2006-08-04 01:50:00,217.297,217.309,217.292,217.304,73799999.0
2006-08-04 01:51:00,217.289,217.324,217.289,217.317,42100000.0
2006-08-04 01:52:00,217.314,217.343,217.306,217.323,92500000.0
2006-08-04 01:53:00,217.299,217.308,217.286,217.308,28000000.0
2006-08-04 01:54:00,217.309,217.309,217.277,217.298,74400000.0
2006-08-04 01:55:00,217.296,217.302,217.281,217.295,46600000.0
2006-08-04 01:56:00,217.295,217.308,217.291,217.296,30999999.0
2006-08-04 01:57:00,217.297,217.313,217.293,217.302,50700000.0
2006-08-04 01:58:00,217.285,217.285,217.244,217.244,14000000.0
2006-08-04 01:59:00,217.24,217.254,217.229,217.24,27600000.0
2006-08-04 02:00:00,217.227,217.247,217.219,217.247,29799999.0
2006-08-04 02:01:00,217.267,217.283,217.246,217.246,32600000.0
2006-08-04 02:02:00,217.27,217.275,217.253,217.26,21900000.0
2006-08-04 02:03:00,217.268,217.284,217.244,217.244,67000000.0
2006-08-04 02:04:00,217.233,217.248,217.206,217.22,58200002.0
2006-08-04 02:05:00,217.237,217.267,217.237,217.264,36300000.0
2006-08-04 02:06:00,217.276,217.311,217.276,217.311,31900000.0
2006-08-04 02:07:00,217.314,217.318,217.301,217.304,45900000.0
2006-08-04 02:08:00,217.307,217.326,217.292,217.31,63100000.0
2006-08-04 02:09:00,217.313,217.317,217.302,217.303,30400000.0
2006-08-04 02:10:00,217.303,217.303,217.285,217.3,91600001.0
2006-08-04 02:11:00,217.301,217.305,217.299,217.299,82399998.0
2006-08-04 02:12:00,217.289,217.291,217.267,217.291,44200000.0
2006-08-04 02:13:00,217.283,217.3,217.275,217.294,27800000.0
2006-08-04 02:14:00,217.294,217.295,217.264,217.29,58600000.0
2006-08-04 02:15:00,217.289,217.295,217.28,217.28,61200000.0
2006-08-04 02:16:00,217.282,217.296,217.257,217.257,59500000.0
2006-08-04 02:17:00,217.248,217.256,217.233,217.243,49700000.0
2006-08-04 02:18:00,217.224,217.228,217.212,217.22,42600000.0
2006-08-04 02:19:00,217.221,217.236,217.216,217.217,64899999.0
2006-08-04 02:20:00,217.228,217.242,217.217,217.221,48400001.0
2006-08-04 02:21:00,217.227,217.232,217.21,217.232,29400000.0
2006-08-04 02:22:00,217.227,217.25,217.219,217.219,64500001.0
2006-08-04 02:23:00,217.222,217.246,217.219,217.237,23900000.0
2006-08-04 02:24:00,217.237,217.237,217.223,217.235,46900000.0
2006-08-04 02:25:00,217.244,217.244,217.217,217.234,68800000.0
2006-08-04 02:26:00,217.242,217.242,217.222,217.226,73500000.0
2006-08-04 02:27:00,217.225,217.244,217.225,217.24,47400000.0
2006-08-04 02:28:00,217.236,217.236,217.212,217.221,55100000.0
2006-08-04 02:29:00,217.225,217.245,217.217,217.241,53900001.0
2006-08-04 02:30:00,217.238,217.252,217.222,217.222,102600001.0
2006-08-04 02:31:00,217.24,217.24,217.222,217.225,47200000.0
2006-08-04 02:32:00,217.232,217.255,217.232,217.239,45000000.0
2006-08-04 02:33:00,217.248,217.261,217.248,217.25,27300000.0
2006-08-04 02:34:00,217.262,217.267,217.247,217.267,59900000.0
2006-08-04 02:35:00,217.26,217.275,217.255,217.26,76000000.0
2006-08-04 02:36:00,217.259,217.266,217.255,217.26,32700000.0
2006-08-04 02:37:00,217.256,217.256,217.221,217.242,37300000.0
2006-08-04 02:38:00,217.218,217.219,217.179,217.203,45100000.0
2006-08-04 02:39:00,217.219,217.22,217.207,217.213,48900000.0
2006-08-04 02:40:00,217.2,217.213,217.177,217.177,57000000.0
2006-08-04 02:41:00,217.202,217.202,217.181,217.181,55700000.0
2006-08-04 02:42:00,217.169,217.176,217.14,217.14,41900000.0
2006-08-04 02:43:00,217.152,217.188,217.152,217.188,48500000.0
2006-08-04 02:44:00,217.189,217.207,217.163,217.183,84600000.0
2006-08-04 02:45:00,217.172,217.189,217.171,217.185,48600000.0
2006-08-04 02:46:00,217.176,217.189,217.176,217.182,39500001.0
2006-08-04 02:47:00,217.195,217.217,217.192,217.217,20000000.0
2006-08-04 02:48:00,217.226,217.254,217.226,217.238,41100000.0
2006-08-04 02:49:00,217.249,217.266,217.232,217.245,32000000.0
2006-08-04 02:50:00,217.252,217.259,217.239,217.25,89200000.0
2006-08-04 02:51:00,217.263,217.275,217.232,217.272,55800000.0
2006-08-04 02:52:00,217.258,217.288,217.258,217.288,70600000.0
2006-08-04 02:53:00,217.289,217.308,217.285,217.286,76400000.0
2006-08-04 02:54:00,217.275,217.307,217.275,217.307,48499999.0
2006-08-04 02:55:00,217.278,217.278,217.258,217.269,39300000.0
2006-08-04 02:56:00,217.258,217.284,217.258,217.284,75099999.0
2006-08-04 02:57:00,217.288,217.288,217.273,217.28,54900000.0
2006-08-04 02:58:00,217.284,217.303,217.281,217.292,56199999.0
2006-08-04 02:59:00,217.285,217.297,217.268,217.297,69100000.0
2006-08-04 03:00:00,217.295,217.306,217.288,217.288,58999999.0
2006-08-04 03:01:00,217.304,217.304,217.233,217.233,62000001.0
2006-08-04 03:02:00,217.233,217.261,217.232,217.247,33300000.0
2006-08-04 03:03:00,217.249,217.249,217.219,217.219,51700000.0
2006-08-04 03:04:00,217.222,217.234,217.205,217.209,60699999.0
2006-08-04 03:05:00,217.201,217.208,217.186,217.202,53500000.0
2006-08-04 03:06:00,217.201,217.209,217.177,217.209,29500000.0
2006-08-04 03:07:00,217.207,217.229,217.207,217.208,46300001.0
2006-08-04 03:08:00,217.22,217.232,217.22,217.22,63500000.0
2006-08-04 03:09:00,217.238,217.242,217.228,217.242,52300000.0
2006-08-04 03:10:00,217.238,217.269,217.238,217.26,36900000.0
2006-08-04 03:11:00,217.271,217.275,217.256,217.257,66600001.0
2006-08-04 03:12:00,217.258,217.258,217.242,217.242,32800001.0
2006-08-04 03:13:00,217.235,217.235,217.201,217.201,80000000.0
2006-08-04 03:14:00,217.2,217.216,217.199,217.199,66100000.0
2006-08-04 03:15:00,217.204,217.212,217.195,217.21,26600000.0
2006-08-04 03:16:00,217.201,217.201,217.18,217.199,31400000.0
2006-08-04 03:17:00,217.199,217.239,217.188,217.229,61400000.0
2006-08-04 03:18:00,217.224,217.249,217.211,217.225,59700001.0
2006-08-04 03:19:00,217.235,217.244,217.219,217.233,31000000.0
2006-08-04 03:20:00,217.215,217.225,217.203,217.203,30100000.0
2006-08-04 03:21:00,217.21,217.21,217.159,217.167,76500000.0
2006-08-04 03:22:00,217.157,217.168,217.154,217.154,41000000.0
2006-08-04 03:23:00,217.175,217.186,217.166,217.17,57000000.0
2006-08-04 03:24:00,217.178,217.185,217.168,217.185,79000001.0
2006-08-04 03:25:00,217.183,217.2,217.176,217.197,45400000.0
2006-08-04 03:26:00,217.207,217.239,217.207,217.232,62400001.0
2006-08-04 03:27:00,217.228,217.233,217.208,217.208,21700000.0
2006-08-04 03:28:00,217.213,217.223,217.183,217.199,55700000.0
2006-08-04 03:29:00,217.208,217.222,217.207,217.22,46300001.0
2006-08-04 03:30:00,217.213,217.218,217.2,217.202,58100001.0
2006-08-04 03:31:00,217.224,217.224,217.193,217.199,46100000.0
2006-08-04 03:32:00,217.202,217.229,217.202,217.221,90600000.0
2006-08-04 03:33:00,217.221,217.227,217.218,217.224,53400000.0
2006-08-04 03:34:00,217.22,217.235,217.215,217.22,85299999.0
2006-08-04 03:35:00,217.216,217.234,217.209,217.209,73600000.0
2006-08-04 03:36:00,217.209,217.215,217.204,217.207,42500000.0
2006-08-04 03:37:00,217.23,217.23,217.22,217.22,31700000.0
2006-08-04 03:38:00,217.219,217.219,217.193,217.218,62299999.0
2006-08-04 03:39:00,217.216,217.233,217.21,217.223,62200001.0
2006-08-04 03:40:00,217.219,217.227,217.207,217.225,69900001.0
2006-08-04 03:41:00,217.218,217.218,217.19,217.208,49800000.0
2006-08-04 03:42:00,217.204,217.204,217.179,217.179,80300000.0
2006-08-04 03:43:00,217.184,217.196,217.174,217.188,40100000.0
2006-08-04 03:44:00,217.2,217.207,217.2,217.201,41400000.0
2006-08-04 03:45:00,217.206,217.213,217.206,217.211,31100000.0
2006-08-04 03:46:00,217.189,217.205,217.182,217.182,52600000.0
2006-08-04 03:47:00,217.199,217.21,217.184,217.205,38800000.0
2006-08-04 03:48:00,217.197,217.208,217.189,217.208,88600001.0
2006-08-04 03:49:00,217.218,217.253,217.218,217.226,51800000.0
2006-08-04 03:50:00,217.23,217.23,217.212,217.216,72599999.0
2006-08-04 03:51:00,217.217,217.236,217.217,217.223,39299999.0
2006-08-04 03:52:00,217.226,217.248,217.226,217.248,56000000.0
2006-08-04 03:53:00,217.254,217.267,217.238,217.238,15200000.0
2006-08-04 03:54:00,217.23,217.237,217.228,217.23,18500000.0
2006-08-04 03:55:00,217.237,217.241,217.218,217.225,41600000.0
2006-08-04 03:56:00,217.211,217.231,217.209,217.209,55300001.0
2006-08-04 03:57:00,217.206,217.227,217.206,217.215,49600000.0
2006-08-04 03:58:00,217.213,217.224,217.207,217.217,39200000.0
2006-08-04 03:59:00,217.21,217.22,217.205,217.21,43499999.0
2006-08-04 04:00:00,217.208,217.217,217.208,217.217,21400000.0
2006-08-04 04:01:00,217.215,217.216,217.197,217.197,98200000.0
2006-08-04 04:02:00,217.189,217.196,217.174,217.185,41700000.0
2006-08-04 04:03:00,217.189,217.212,217.184,217.212,37800000.0
2006-08-04 04:04:00,217.203,217.206,217.195,217.197,34400001.0
2006-08-04 04:05:00,217.198,217.203,217.185,217.193,65900000.0
2006-08-04 04:06:00,217.191,217.192,217.176,217.182,79900000.0
2006-08-04 04:07:00,217.182,217.182,217.165,217.165,24600000.0
2006-08-04 04:08:00,217.187,217.192,217.17,217.189,81000000.0
2006-08-04 04:09:00,217.183,217.197,217.166,217.166,82400000.0
2006-08-04 04:10:00,217.185,217.203,217.179,217.186,45900000.0
2006-08-04 04:11:00,217.191,217.211,217.187,217.187,53600000.0
2006-08-04 04:12:00,217.181,217.203,217.181,217.197,49800000.0
2006-08-04 04:13:00,217.203,217.207,217.2,217.201,51999999.0
2006-08-04 04:14:00,217.183,217.201,217.179,217.201,47200000.0
2006-08-04 04:15:00,217.205,217.209,217.176,217.209,72500000.0
2006-08-04 04:16:00,217.196,217.204,217.189,217.191,54300000.0
2006-08-04 04:17:00,217.187,217.187,217.178,217.185,61500000.0
2006-08-04 04:18:00,217.179,217.18,217.165,217.165,51299999.0
2006-08-04 04:19:00,217.164,217.177,217.164,217.177,39900000.0
2006-08-04 04:20:00,217.168,217.175,217.152,217.164,66000000.0
2006-08-04 04:21:00,217.163,217.168,217.163,217.168,33400000.0
2006-08-04 04:22:00,217.164,217.206,217.164,217.19,37100000.0
2006-08-04 04:23:00,217.2,217.2,217.195,217.195,5600000.0
2006-08-04 04:24:00,217.2,217.207,217.191,217.203,77300001.0
2006-08-04 04:25:00,217.179,217.206,217.177,217.201,46200001.0
2006-08-04 04:26:00,217.2,217.203,217.169,217.175,48800000.0
2006-08-04 04:27:00,217.158,217.175,217.146,217.153,71800001.0
2006-08-04 04:28:00,217.149,217.164,217.149,217.156,30900000.0
2006-08-04 04:29:00,217.165,217.171,217.153,217.153,25900000.0
2006-08-04 04:30:00,217.163,217.177,217.158,217.158,30300000.0
2006-08-04 04:31:00,217.152,217.17,217.136,217.17,45800001.0
2006-08-04 04:32:00,217.178,217.184,217.161,217.179,16700000.0
2006-08-04 04:33:00,217.167,217.167,217.156,217.167,40199999.0
2006-08-04 04:34:00,217.159,217.167,217.145,217.167,21800000.0
2006-08-04 04:35:00,217.163,217.181,217.163,217.172,101000000.0
2006-08-04 04:36:00,217.165,217.183,217.154,217.158,24300000.0
2006-08-04 04:37:00,217.148,217.161,217.137,217.143,23200000.0
2006-08-04 04:38:00,217.15,217.166,217.141,217.141,51700001.0
2006-08-04 04:39:00,217.132,217.138,217.112,217.138,67200000.0
2006-08-04 04:40:00,217.137,217.137,217.109,217.12,36100000.0
2006-08-04 04:41:00,217.123,217.123,217.094,217.094,67199999.0
2006-08-04 04:42:00,217.084,217.11,217.078,217.078,71500000.0
2006-08-04 04:43:00,217.089,217.096,217.079,217.09,46500000.0
2006-08-04 04:44:00,217.104,217.104,217.075,217.096,51600000.0
2006-08-04 04:45:00,217.087,217.096,217.061,217.072,57200001.0
2006-08-04 04:46:00,217.066,217.066,217.05,217.05,52800000.0
2006-08-04 04:47:00,217.063,217.072,217.049,217.064,33400000.0
2006-08-04 04:48:00,217.077,217.077,217.041,217.048,67900000.0
2006-08-04 04:49:00,217.046,217.064,217.045,217.045,17700000.0
2006-08-04 04:50:00,217.054,217.068,217.051,217.068,75600000.0
2006-08-04 04:51:00,217.069,217.069,217.054,217.059,18400000.0
2006-08-04 04:52:00,217.055,217.073,217.055,217.07,49800000.0
2006-08-04 04:53:00,217.075,217.079,217.052,217.069,66600000.0
2006-08-04 04:54:00,217.085,217.103,217.078,217.089,54099999.0
2006-08-04 04:55:00,217.079,217.089,217.07,217.07,50399998.0
2006-08-04 04:56:00,217.086,217.086,217.066,217.076,79000000.0
2006-08-04 04:57:00,217.074,217.082,217.066,217.066,77900001.0
2006-08-04 04:58:00,217.054,217.073,217.049,217.049,59300000.0
2006-08-04 04:59:00,217.048,217.064,217.036,217.036,40200000.0
2006-08-04 05:00:00,217.032,217.052,217.018,217.029,35400000.0
2006-08-04 05:01:00,217.023,217.036,217.021,217.022,87800000.0
2006-08-04 05:02:00,217.012,217.032,217.008,217.012,61699999.0
2006-08-04 05:03:00,217.014,217.037,217.014,217.037,32100000.0
2006-08-04 05:04:00,217.034,217.034,217.019,217.032,18800000.0
2006-08-04 05:05:00,217.045,217.053,217.04,217.053,35900000.0
2006-08-04 05:06:00,217.039,217.043,217.001,217.001,32400000.0
2006-08-04 05:07:00,217.003,217.003,216.987,216.987,9200000.0
2006-08-04 05:08:00,216.97,217.009,216.966,216.973,58400000.0
2006-08-04 05:09:00,216.966,216.997,216.966,216.997,38100001.0
2006-08-04 05:10:00,216.999,217.031,216.999,217.013,51499999.0
2006-08-04 05:11:00,217.01,217.017,217.0,217.013,84800000.0
2006-08-04 05:12:00,217.001,217.021,217.001,217.021,43299999.0
2006-08-04 05:13:00,217.029,217.05,217.017,217.033,68900000.0
2006-08-04 05:14:00,217.042,217.043,217.028,217.04,58100000.0
2006-08-04 05:15:00,217.042,217.046,217.033,217.033,18700000.0
2006-08-04 05:16:00,217.043,217.078,217.043,217.076,32300000.0
2006-08-04 05:17:00,217.068,217.086,217.065,217.08,88500000.0
2006-08-04 05:18:00,217.089,217.106,217.047,217.047,45600000.0
2006-08-04 05:19:00,217.037,217.059,217.036,217.044,61099999.0
2006-08-04 05:20:00,217.058,217.073,217.047,217.073,20100000.0
2006-08-04 05:21:00,217.079,217.085,217.054,217.064,50000001.0
2006-08-04 05:22:00,217.075,217.075,217.056,217.056,53500000.0
2006-08-04 05:23:00,217.069,217.09,217.069,217.072,68400000.0
2006-08-04 05:24:00,217.077,217.106,217.058,217.098,69100000.0
2006-08-04 05:25:00,217.1,217.1,217.07,217.088,53000000.0
2006-08-04 05:26:00,217.08,217.099,217.074,217.094,39900000.0
2006-08-04 05:27:00,217.095,217.095,217.069,217.073,56600000.0
2006-08-04 05:28:00,217.082,217.12,217.082,217.12,44100000.0
2006-08-04 05:29:00,217.111,217.113,217.086,217.086,65500000.0
2006-08-04 05:30:00,217.09,217.09,217.071,217.087,29400000.0
2006-08-04 05:31:00,217.09,217.09,217.078,217.078,41799999.0
2006-08-04 05:32:00,217.096,217.097,217.078,217.092,56600000.0
2006-08-04 05:33:00,217.084,217.087,217.05,217.05,47900000.0
2006-08-04 05:34:00,217.049,217.049,217.026,217.042,54100000.0
2006-08-04 05:35:00,217.055,217.062,217.036,217.058,51500000.0
2006-08-04 05:36:00,217.059,217.072,217.051,217.059,49300000.0
2006-08-04 05:37:00,217.066,217.069,217.043,217.061,38900000.0
2006-08-04 05:38:00,217.058,217.071,217.052,217.052,51600000.0
2006-08-04 05:39:00,217.047,217.061,217.047,217.055,31500000.0
2006-08-04 05:40:00,217.048,217.058,217.045,217.045,60100000.0
2006-08-04 05:41:00,217.027,217.046,217.003,217.022,59900000.0
2006-08-04 05:42:00,217.005,217.005,217.005,217.005,800000.0
2006-08-04 05:43:00,217.018,217.04,217.018,217.027,55500000.0
2006-08-04 05:44:00,217.039,217.039,217.016,217.027,56500001.0
2006-08-04 05:45:00,217.022,217.025,217.02,217.021,72600001.0
2006-08-04 05:46:00,217.007,217.03,217.007,217.022,50400000.0
2006-08-04 05:47:00,217.025,217.033,217.025,217.03,71800000.0
2006-08-04 05:48:00,217.028,217.028,216.995,217.011,36200000.0
2006-08-04 05:49:00,217.007,217.02,217.005,217.02,36600000.0
2006-08-04 05:50:00,216.999,217.009,216.988,216.998,86100000.0
2006-08-04 05:51:00,216.997,217.017,216.984,216.984,35000000.0
2006-08-04 05:52:00,217.006,217.02,216.998,217.02,77499999.0
2006-08-04 05:53:00,217.012,217.019,217.012,217.015,25100000.0
2006-08-04 05:54:00,217.0,217.005,217.0,217.005,1600000.0
2006-08-04 05:55:00,216.998,217.024,216.998,217.024,45899999.0
2006-08-04 05:56:00,217.028,217.038,217.014,217.017,52100000.0
2006-08-04 05:57:00,217.025,217.025,216.986,216.986,22000000.0
2006-08-04 05:58:00,216.986,217.007,216.986,216.993,47100000.0
2006-08-04 05:59:00,216.993,217.017,216.993,217.001,79100001.0
2006-08-04 06:00:00,217.005,217.017,216.974,216.977,73499998.0
2006-08-04 06:01:00,216.989,217.004,216.978,216.98,51400000.0
2006-08-04 06:02:00,216.977,216.982,216.969,216.982,41100000.0
2006-08-04 06:03:00,216.97,216.983,216.97,216.98,18400000.0
2006-08-04 06:04:00,216.982,217.01,216.98,217.01,43600000.0
2006-08-04 06:05:00,217.011,217.011,216.988,216.998,37400000.0
2006-08-04 06:06:00,216.995,217.012,216.974,217.008,59200000.0
2006-08-04 06:07:00,217.018,217.056,217.017,217.049,88800001.0
2006-08-04 06:08:00,217.042,217.048,217.028,217.028,16800000.0
2006-08-04 06:09:00,217.015,217.04,217.015,217.028,37500000.0
2006-08-04 06:10:00,217.023,217.035,217.023,217.035,7200000.0
2006-08-04 06:11:00,217.025,217.031,217.014,217.03,58600001.0
2006-08-04 06:12:00,217.032,217.038,217.022,217.027,18400000.0
2006-08-04 06:13:00,217.027,217.044,217.027,217.037,81800000.0
2006-08-04 06:14:00,217.036,217.042,217.026,217.039,69299999.0
2006-08-04 06:15:00,217.038,217.038,217.027,217.038,22500000.0
2006-08-04 06:16:00,217.034,217.061,217.028,217.032,26800000.0
2006-08-04 06:17:00,217.04,217.057,217.038,217.049,47200000.0
2006-08-04 06:18:00,217.044,217.053,217.036,217.052,45800000.0
2006-08-04 06:19:00,217.06,217.06,217.017,217.017,21900000.0
2006-08-04 06:20:00,217.025,217.025,217.01,217.02,91700000.0
2006-08-04 06:21:00,217.018,217.044,217.018,217.021,64199999.0
2006-08-04 06:22:00,217.015,217.03,217.01,217.01,22800000.0
2006-08-04 06:23:00,217.035,217.039,217.028,217.039,27500000.0
2006-08-04 06:24:00,217.027,217.039,217.006,217.006,62000002.0
2006-08-04 06:25:00,216.994,217.019,216.989,217.015,19100000.0
2006-08-04 06:26:00,217.015,217.026,217.012,217.022,81500000.0
2006-08-04 06:27:00,216.994,217.017,216.994,217.007,36700000.0
2006-08-04 06:28:00,217.0,217.005,216.995,217.0,58200001.0
2006-08-04 06:29:00,217.002,217.002,216.977,216.993,59299999.0
2006-08-04 06:30:00,216.986,216.986,216.967,216.967,16100000.0
2006-08-04 06:31:00,216.96,216.976,216.96,216.97,54700000.0
2006-08-04 06:32:00,216.943,216.948,216.937,216.937,20900000.0
2006-08-04 06:33:00,216.948,216.961,216.944,216.954,45600000.0
2006-08-04 06:34:00,216.957,216.967,216.945,216.953,15200000.0
2006-08-04 06:35:00,216.945,216.964,216.942,216.942,51000001.0
2006-08-04 06:36:00,216.948,216.949,216.937,216.94,52800000.0
2006-08-04 06:37:00,216.936,216.943,216.915,216.915,43500000.0
2006-08-04 06:38:00,216.922,216.944,216.922,216.933,33400000.0
2006-08-04 06:39:00,216.94,216.955,216.94,216.949,55700000.0
2006-08-04 06:40:00,216.945,216.964,216.941,216.949,72999999.0
2006-08-04 06:41:00,216.94,216.95,216.938,216.943,14600000.0
2006-08-04 06:42:00,216.938,216.941,216.933,216.939,77400000.0
2006-08-04 06:43:00,216.938,216.948,216.929,216.931,33800000.0
2006-08-04 06:44:00,216.934,216.95,216.934,216.95,65500001.0
2006-08-04 06:45:00,216.948,216.948,216.927,216.944,40800001.0
2006-08-04 06:46:00,216.937,216.962,216.937,216.951,95500000.0
2006-08-04 06:47:00,216.936,216.941,216.925,216.925,17400000.0
2006-08-04 06:48:00,216.941,216.951,216.921,216.951,45700001.0
2006-08-04 06:49:00,216.931,216.946,216.931,216.935,56900000.0
2006-08-04 06:50:00,216.917,216.917,216.902,216.902,21100000.0
2006-08-04 06:51:00,216.914,216.914,216.887,216.906,43800000.0
2006-08-04 06:52:00,216.911,216.92,216.911,216.918,36200000.0
2006-08-04 06:53:00,216.923,216.937,216.916,216.926,29100000.0
2006-08-04 06:54:00,216.911,216.927,216.911,216.918,47800000.0
2006-08-04 06:55:00,216.915,216.925,216.91,216.925,51600001.0
2006-08-04 06:56:00,216.953,216.977,216.953,216.977,52100001.0
2006-08-04 06:57:00,216.988,216.989,216.975,216.982,29100000.0
2006-08-04 06:58:00,216.956,216.987,216.956,216.987,62700001.0
2006-08-04 06:59:00,216.988,217.005,216.985,216.995,50600000.0
2006-08-04 07:00:00,216.989,217.002,216.982,216.988,31100000.0
2006-08-04 07:01:00,216.985,216.997,216.977,216.994,23400000.0
2006-08-04 07:02:00,216.991,217.011,216.986,217.006,34500000.0
2006-08-04 07:03:00,217.004,217.02,216.996,217.02,39600000.0
2006-08-04 07:04:00,217.015,217.024,216.994,216.994,51600000.0
2006-08-04 07:05:00,216.998,217.011,216.986,217.011,57500001.0
2006-08-04 07:06:00,217.015,217.025,217.0,217.0,62100000.0
2006-08-04 07:07:00,217.01,217.01,217.002,217.002,31900000.0
2006-08-04 07:08:00,217.017,217.017,216.977,216.982,36400000.0
2006-08-04 07:09:00,217.006,217.019,216.993,216.993,18400000.0
2006-08-04 07:10:00,216.996,217.023,216.996,217.023,44800000.0
2006-08-04 07:11:00,217.027,217.028,217.015,217.02,32400000.0
2006-08-04 07:12:00,217.02,217.042,217.016,217.04,79700001.0
2006-08-04 07:13:00,217.021,217.032,217.018,217.032,48500001.0
2006-08-04 07:14:00,217.032,217.045,217.029,217.037,49600000.0
2006-08-04 07:15:00,217.03,217.044,217.023,217.03,42800000.0
2006-08-04 07:16:00,217.041,217.044,217.031,217.043,24000000.0
2006-08-04 07:17:00,217.054,217.062,217.042,217.047,38900000.0
2006-08-04 07:18:00,217.05,217.058,217.04,217.04,38600000.0
2006-08-04 07:19:00,217.06,217.08,217.054,217.08,54299999.0
2006-08-04 07:20:00,217.091,217.115,217.088,217.115,29500000.0
2006-08-04 07:21:00,217.113,217.128,217.113,217.128,24900000.0
2006-08-04 07:22:00,217.125,217.125,217.104,217.108,32800000.0
2006-08-04 07:23:00,217.116,217.133,217.106,217.106,45500000.0
2006-08-04 07:24:00,217.113,217.126,217.108,217.126,12300000.0
2006-08-04 07:25:00,217.124,217.138,217.12,217.137,84500002.0
2006-08-04 07:26:00,217.141,217.141,217.11,217.121,63100000.0
2006-08-04 07:27:00,217.115,217.134,217.115,217.125,52300000.0
2006-08-04 07:28:00,217.12,217.13,217.11,217.115,72500001.0
2006-08-04 07:29:00,217.125,217.125,217.096,217.112,69999999.0
2006-08-04 07:30:00,217.105,217.124,217.101,217.109,69000000.0
2006-08-04 07:31:00,217.118,217.123,217.11,217.123,85300000.0
2006-08-04 07:32:00,217.12,217.148,217.117,217.148,39000000.0
2006-08-04 07:33:00,217.128,217.144,217.126,217.138,26400000.0
2006-08-04 07:34:00,217.143,217.158,217.14,217.144,43900000.0
2006-08-04 07:35:00,217.159,217.167,217.153,217.158,31200000.0
2006-08-04 07:36:00,217.16,217.16,217.138,217.143,46500000.0
2006-08-04 07:37:00,217.135,217.145,217.127,217.127,58500000.0
2006-08-04 07:38:00,217.122,217.137,217.122,217.137,55799999.0
2006-08-04 07:39:00,217.141,217.157,217.138,217.148,58400000.0
2006-08-04 07:40:00,217.162,217.167,217.134,217.134,53100000.0
2006-08-04 07:41:00,217.125,217.13,217.116,217.121,90700000.0
2006-08-04 07:42:00,217.137,217.163,217.137,217.152,31100000.0
2006-08-04 07:43:00,217.151,217.155,217.143,217.145,22500000.0
2006-08-04 07:44:00,217.142,217.164,217.142,217.154,51699999.0
2006-08-04 07:45:00,217.17,217.229,217.17,217.21,84900000.0
2006-08-04 07:46:00,217.211,217.218,217.199,217.203,35900000.0
2006-08-04 07:47:00,217.199,217.209,217.187,217.197,53400000.0
2006-08-04 07:48:00,217.189,217.228,217.189,217.228,74899999.0
2006-08-04 07:49:00,217.229,217.229,217.213,217.213,45900000.0
2006-08-04 07:50:00,217.207,217.207,217.184,217.184,54200001.0
2006-08-04 07:51:00,217.2,217.2,217.18,217.197,78900001.0
2006-08-04 07:52:00,217.186,217.209,217.18,217.18,52000000.0
2006-08-04 07:53:00,217.186,217.218,217.186,217.21,43600000.0
2006-08-04 07:54:00,217.203,217.217,217.201,217.211,27200000.0
2006-08-04 07:55:00,217.193,217.214,217.193,217.214,36800000.0
2006-08-04 07:56:00,217.221,217.233,217.202,217.212,62600000.0
2006-08-04 07:57:00,217.22,217.251,217.22,217.24,45900000.0
2006-08-04 07:58:00,217.239,217.247,217.203,217.247,64000000.0
2006-08-04 07:59:00,217.248,217.314,217.248,217.286,78499999.0
2006-08-04 08:00:00,217.276,217.294,217.247,217.271,61400000.0
2006-08-04 08:01:00,217.274,217.275,217.229,217.238,41700000.0
2006-08-04 08:02:00,217.234,217.234,217.209,217.213,38500000.0
2006-08-04 08:03:00,217.197,217.197,217.166,217.177,29900000.0
2006-08-04 08:04:00,217.156,217.161,217.138,217.148,29200000.0
2006-08-04 08:05:00,217.158,217.18,217.158,217.163,89500001.0
2006-08-04 08:06:00,217.165,217.165,217.147,217.164,62199999.0
2006-08-04 08:07:00,217.153,217.154,217.142,217.153,31300000.0
2006-08-04 08:08:00,217.159,217.159,217.122,217.122,48500000.0
2006-08-04 08:09:00,217.125,217.125,217.095,217.103,24000000.0
2006-08-04 08:10:00,217.106,217.118,217.093,217.108,34100000.0
2006-08-04 08:11:00,217.118,217.12,217.103,217.12,21700000.0
2006-08-04 08:12:00,217.127,217.145,217.115,217.115,35100000.0
2006-08-04 08:13:00,217.108,217.144,217.097,217.144,55300000.0
2006-08-04 08:14:00,217.139,217.157,217.139,217.149,47799999.0
2006-08-04 08:15:00,217.147,217.155,217.13,217.145,28800000.0
2006-08-04 08:16:00,217.137,217.137,217.072,217.074,49400000.0
2006-08-04 08:17:00,217.083,217.115,217.066,217.115,55500000.0
2006-08-04 08:18:00,217.12,217.12,217.118,217.12,43000000.0
2006-08-04 08:19:00,217.121,217.121,217.096,217.096,76100000.0
2006-08-04 08:20:00,217.096,217.109,217.091,217.109,33500000.0
2006-08-04 08:21:00,217.117,217.126,217.107,217.11,36100000.0
2006-08-04 08:22:00,217.123,217.135,217.109,217.109,64800000.0
2006-08-04 08:23:00,217.111,217.177,217.111,217.16,38100000.0
2006-08-04 08:24:00,217.156,217.156,217.136,217.136,58600000.0
2006-08-04 08:25:00,217.118,217.127,217.114,217.118,48599999.0
2006-08-04 08:26:00,217.119,217.147,217.119,217.123,27600000.0
2006-08-04 08:27:00,217.128,217.13,217.11,217.11,19700000.0
2006-08-04 08:28:00,217.11,217.129,217.101,217.129,70100000.0
2006-08-04 08:29:00,217.135,217.135,217.085,217.085,32500000.0
2006-08-04 08:30:00,217.072,217.104,217.068,217.1,21700000.0
2006-08-04 08:31:00,217.088,217.109,217.076,217.097,54700000.0
2006-08-04 08:32:00,217.108,217.115,217.099,217.109,44700000.0
2006-08-04 08:33:00,217.109,217.135,217.108,217.111,73699999.0
2006-08-04 08:34:00,217.118,217.118,217.091,217.108,83599999.0
2006-08-04 08:35:00,217.078,217.08,217.062,217.078,25900000.0
2006-08-04 08:36:00,217.07,217.107,217.055,217.107,42800000.0
2006-08-04 08:37:00,217.1,217.128,217.087,217.128,40400000.0
2006-08-04 08:38:00,217.142,217.161,217.135,217.147,52600000.0
2006-08-04 08:39:00,217.148,217.148,217.121,217.121,29100000.0
2006-08-04 08:40:00,217.128,217.149,217.125,217.149,24600000.0
2006-08-04 08:41:00,217.148,217.172,217.146,217.165,65900003.0
2006-08-04 08:42:00,217.184,217.192,217.177,217.188,38200000.0
2006-08-04 08:43:00,217.19,217.2,217.18,217.18,13300000.0
2006-08-04 08:44:00,217.187,217.198,217.178,217.183,74900000.0
2006-08-04 08:45:00,217.169,217.2,217.168,217.181,37000000.0
2006-08-04 08:46:00,217.199,217.25,217.199,217.243,59199999.0
2006-08-04 08:47:00,217.237,217.253,217.232,217.253,21300000.0
2006-08-04 08:48:00,217.264,217.291,217.264,217.273,45000000.0
2006-08-04 08:49:00,217.277,217.286,217.271,217.285,33600000.0
2006-08-04 08:50:00,217.287,217.288,217.249,217.257,50900001.0
2006-08-04 08:51:00,217.24,217.248,217.222,217.248,48900001.0
2006-08-04 08:52:00,217.243,217.245,217.196,217.207,52800000.0
2006-08-04 08:53:00,217.192,217.233,217.192,217.233,28600000.0
2006-08-04 08:54:00,217.234,217.253,217.234,217.243,37700000.0
2006-08-04 08:55:00,217.244,217.244,217.193,217.202,29000000.0
2006-08-04 08:56:00,217.176,217.207,217.176,217.2,50500000.0
2006-08-04 08:57:00,217.191,217.224,217.191,217.224,45000000.0
2006-08-04 08:58:00,217.249,217.303,217.249,217.303,43900000.0
2006-08-04 08:59:00,217.327,217.367,217.316,217.367,60200001.0
2006-08-04 09:00:00,217.379,217.388,217.319,217.319,14600000.0
2006-08-04 09:01:00,217.296,217.319,217.289,217.311,44600000.0
2006-08-04 09:02:00,217.303,217.333,217.298,217.331,31900000.0
2006-08-04 09:03:00,217.325,217.331,217.323,217.326,9900000.0
2006-08-04 09:04:00,217.304,217.304,217.28,217.295,65600000.0
2006-08-04 09:05:00,217.303,217.325,217.302,217.322,41100000.0
2006-08-04 09:06:00,217.33,217.366,217.327,217.366,34200000.0
2006-08-04 09:07:00,217.376,217.409,217.372,217.378,43500000.0
2006-08-04 09:08:00,217.347,217.368,217.33,217.359,48600000.0
2006-08-04 09:09:00,217.363,217.386,217.355,217.367,50900000.0
2006-08-04 09:10:00,217.378,217.395,217.362,217.384,56699999.0
2006-08-04 09:11:00,217.375,217.378,217.37,217.376,14000000.0
2006-08-04 09:12:00,217.38,217.394,217.373,217.378,30700000.0
2006-08-04 09:13:00,217.374,217.385,217.373,217.38,63399999.0
2006-08-04 09:14:00,217.377,217.388,217.367,217.38,45200000.0
2006-08-04 09:15:00,217.386,217.403,217.385,217.39,70700000.0
2006-08-04 09:16:00,217.388,217.393,217.38,217.393,27900000.0
2006-08-04 09:17:00,217.393,217.417,217.381,217.417,54400000.0
2006-08-04 09:18:00,217.432,217.46,217.432,217.453,47100000.0
2006-08-04 09:19:00,217.452,217.459,217.449,217.453,64100001.0
2006-08-04 09:20:00,217.465,217.472,217.444,217.461,72100000.0
2006-08-04 09:21:00,217.446,217.469,217.441,217.466,71700001.0
2006-08-04 09:22:00,217.465,217.548,217.45,217.548,60900000.0
2006-08-04 09:23:00,217.579,217.579,217.533,217.533,38700000.0
2006-08-04 09:24:00,217.539,217.549,217.519,217.549,52500000.0
2006-08-04 09:25:00,217.555,217.582,217.542,217.582,48400000.0
2006-08-04 09:26:00,217.593,217.593,217.563,217.577,53600001.0
2006-08-04 09:27:00,217.583,217.589,217.572,217.576,57500000.0
2006-08-04 09:28:00,217.587,217.587,217.539,217.558,38700000.0
2006-08-04 09:29:00,217.545,217.569,217.529,217.532,57300000.0
2006-08-04 09:30:00,217.513,217.525,217.513,217.516,66300000.0
2006-08-04 09:31:00,217.521,217.521,217.495,217.51,20400000.0
2006-08-04 09:32:00,217.526,217.556,217.525,217.525,64200000.0
2006-08-04 09:33:00,217.537,217.557,217.518,217.518,66600001.0
2006-08-04 09:34:00,217.533,217.561,217.509,217.561,79900000.0
2006-08-04 09:35:00,217.563,217.584,217.554,217.554,41300000.0
2006-08-04 09:36:00,217.547,217.557,217.531,217.557,56900000.0
2006-08-04 09:37:00,217.554,217.588,217.554,217.588,60200001.0
2006-08-04 09:38:00,217.598,217.657,217.598,217.645,54700001.0
2006-08-04 09:39:00,217.649,217.649,217.616,217.636,54300000.0
2006-08-04 09:40:00,217.628,217.629,217.614,217.621,9600000.0
2006-08-04 09:41:00,217.611,217.621,217.601,217.615,57800000.0
2006-08-04 09:42:00,217.633,217.681,217.633,217.681,69700001.0
2006-08-04 09:43:00,217.684,217.704,217.672,217.68,19600000.0
2006-08-04 09:44:00,217.676,217.678,217.649,217.654,69299999.0
2006-08-04 09:45:00,217.656,217.677,217.656,217.675,36800000.0
2006-08-04 09:46:00,217.664,217.664,217.631,217.631,32300000.0
2006-08-04 09:47:00,217.644,217.661,217.637,217.658,49800000.0
2006-08-04 09:48:00,217.664,217.675,217.664,217.674,53800002.0
2006-08-04 09:49:00,217.666,217.675,217.656,217.656,29600000.0
2006-08-04 09:50:00,217.668,217.694,217.662,217.683,68300000.0
2006-08-04 09:51:00,217.69,217.702,217.656,217.656,33400000.0
2006-08-04 09:52:00,217.672,217.681,217.65,217.65,79899999.0
2006-08-04 09:53:00,217.654,217.701,217.643,217.701,68400000.0
2006-08-04 09:54:00,217.705,217.714,217.638,217.65,54700000.0
2006-08-04 09:55:00,217.652,217.659,217.642,217.654,58800000.0
2006-08-04 09:56:00,217.643,217.665,217.631,217.662,51500001.0
2006-08-04 09:57:00,217.646,217.681,217.646,217.659,67400000.0
2006-08-04 09:58:00,217.681,217.692,217.642,217.642,25100000.0
2006-08-04 09:59:00,217.638,217.638,217.559,217.563,25100000.0
2006-08-04 10:00:00,217.556,217.599,217.541,217.596,75100001.0
2006-08-04 10:01:00,217.603,217.613,217.57,217.603,67599999.0
2006-08-04 10:02:00,217.621,217.621,217.599,217.599,29900000.0
2006-08-04 10:03:00,217.584,217.605,217.577,217.599,56600001.0
2006-08-04 10:04:00,217.608,217.675,217.608,217.675,29300000.0
2006-08-04 10:05:00,217.713,217.755,217.713,217.755,55000000.0
2006-08-04 10:06:00,217.782,217.81,217.782,217.81,19000000.0
2006-08-04 10:07:00,217.833,217.839,217.809,217.817,71999999.0
2006-08-04 10:08:00,217.828,217.889,217.828,217.889,45200001.0
2006-08-04 10:09:00,217.909,217.934,217.863,217.863,48599999.0
2006-08-04 10:10:00,217.863,217.883,217.863,217.878,44100000.0
2006-08-04 10:11:00,217.858,217.879,217.834,217.854,50900000.0
2006-08-04 10:12:00,217.858,217.86,217.838,217.838,28500000.0
2006-08-04 10:13:00,217.812,217.844,217.811,217.834,45000000.0
2006-08-04 10:14:00,217.832,217.832,217.82,217.832,28500000.0
2006-08-04 10:15:00,217.828,217.828,217.789,217.8,25600000.0
2006-08-04 10:16:00,217.803,217.843,217.802,217.841,71999999.0
2006-08-04 10:17:00,217.848,217.873,217.848,217.86,81399998.0
2006-08-04 10:18:00,217.856,217.87,217.843,217.869,42899999.0
2006-08-04 10:19:00,217.875,217.875,217.853,217.86,63599999.0
2006-08-04 10:20:00,217.857,217.868,217.836,217.859,88099998.0
2006-08-04 10:21:00,217.852,217.881,217.852,217.859,69199999.0
2006-08-04 10:22:00,217.873,217.876,217.853,217.853,45700000.0
2006-08-04 10:23:00,217.853,217.875,217.841,217.875,55899999.0
2006-08-04 10:24:00,217.86,217.86,217.805,217.807,24700000.0
2006-08-04 10:25:00,217.792,217.8,217.765,217.765,35600000.0
2006-08-04 10:26:00,217.74,217.74,217.656,217.67,45500001.0
2006-08-04 10:27:00,217.671,217.702,217.662,217.7,55900000.0
2006-08-04 10:28:00,217.715,217.729,217.71,217.72,34000000.0
2006-08-04 10:29:00,217.723,217.724,217.701,217.702,56400001.0
2006-08-04 10:30:00,217.712,217.748,217.712,217.748,70299999.0
2006-08-04 10:31:00,217.784,217.862,217.784,217.839,19700000.0
2006-08-04 10:32:00,217.837,217.856,217.837,217.841,51800000.0
2006-08-04 10:33:00,217.855,217.878,217.846,217.846,88299999.0
2006-08-04 10:34:00,217.862,217.88,217.822,217.822,19200000.0
2006-08-04 10:35:00,217.803,217.922,217.803,217.911,64900000.0
2006-08-04 10:36:00,217.925,217.925,217.899,217.915,32500000.0
2006-08-04 10:37:00,217.91,217.91,217.872,217.872,30400000.0
2006-08-04 10:38:00,217.884,217.904,217.882,217.883,60099999.0
2006-08-04 10:39:00,217.864,217.874,217.838,217.838,61300001.0
2006-08-04 10:40:00,217.826,217.84,217.814,217.815,58700001.0
2006-08-04 10:41:00,217.83,217.863,217.82,217.863,60200001.0
2006-08-04 10:42:00,217.889,217.972,217.889,217.972,61700000.0
2006-08-04 10:43:00,217.98,218.075,217.98,218.075,43700000.0
2006-08-04 10:44:00,218.071,218.072,218.038,218.038,59000000.0
2006-08-04 10:45:00,218.035,218.035,217.971,217.985,45900000.0
2006-08-04 10:46:00,217.969,217.995,217.955,217.955,31900000.0
2006-08-04 10:47:00,217.953,217.987,217.942,217.955,81300000.0
2006-08-04 10:48:00,217.972,217.985,217.953,217.975,42500000.0
2006-08-04 10:49:00,217.983,218.024,217.969,218.024,58499999.0
2006-08-04 10:50:00,218.034,218.049,218.01,218.01,30200000.0
2006-08-04 10:51:00,218.006,218.022,217.994,218.005,32700000.0
2006-08-04 10:52:00,218.008,218.041,218.008,218.036,56000001.0
2006-08-04 10:53:00,218.01,218.014,217.967,217.974,66400001.0
2006-08-04 10:54:00,217.953,217.988,217.953,217.987,45400000.0
2006-08-04 10:55:00,218.004,218.037,218.004,218.037,34100000.0
2006-08-04 10:56:00,218.033,218.106,218.033,218.09,39100000.0
2006-08-04 10:57:00,218.083,218.09,218.074,218.089,72400000.0
2006-08-04 10:58:00,218.084,218.084,218.059,218.08,25100000.0
2006-08-04 10:59:00,218.068,218.068,218.045,218.05,34700000.0
2006-08-04 11:00:00,218.053,218.053,218.025,218.025,30300000.0
2006-08-04 11:01:00,218.04,218.068,218.04,218.068,26700000.0
2006-08-04 11:02:00,218.059,218.059,218.037,218.058,35500000.0
2006-08-04 11:03:00,218.039,218.044,218.014,218.021,45600000.0
2006-08-04 11:04:00,218.031,218.048,218.02,218.048,42200000.0
2006-08-04 11:05:00,218.033,218.071,218.033,218.058,38900001.0
2006-08-04 11:06:00,218.072,218.074,218.049,218.06,47300000.0
2006-08-04 11:07:00,218.04,218.072,218.035,218.06,58399999.0
2006-08-04 11:08:00,218.068,218.08,218.055,218.063,43500001.0
2006-08-04 11:09:00,218.046,218.046,218.012,218.026,26700000.0
2006-08-04 11:10:00,218.048,218.054,218.041,218.05,39500000.0
2006-08-04 11:11:00,218.036,218.051,218.019,218.019,48700000.0
2006-08-04 11:12:00,218.03,218.05,218.029,218.05,64500000.0
2006-08-04 11:13:00,218.044,218.107,218.044,218.08,36000000.0
2006-08-04 11:14:00,218.068,218.085,218.049,218.082,55100000.0
2006-08-04 11:15:00,218.079,218.114,218.071,218.098,73599999.0
2006-08-04 11:16:00,218.104,218.112,218.09,218.112,31900000.0
2006-08-04 11:17:00,218.114,218.118,218.084,218.106,66300000.0
2006-08-04 11:18:00,218.102,218.138,218.102,218.121,16000000.0
2006-08-04 11:19:00,218.091,218.115,218.091,218.101,66999999.0
2006-08-04 11:20:00,218.091,218.112,218.091,218.096,67999999.0
2006-08-04 11:21:00,218.088,218.088,218.047,218.06,27200000.0
2006-08-04 11:22:00,218.068,218.068,218.05,218.051,47700000.0
2006-08-04 11:23:00,218.033,218.033,218.016,218.016,24500000.0
2006-08-04 11:24:00,218.027,218.081,218.027,218.081,22700000.0
2006-08-04 11:25:00,218.068,218.068,218.037,218.053,63600000.0
2006-08-04 11:26:00,218.052,218.06,218.042,218.048,85300001.0
2006-08-04 11:27:00,218.032,218.032,218.018,218.018,8000000.0
2006-08-04 11:28:00,218.005,218.121,218.005,218.121,57700000.0
2006-08-04 11:29:00,218.154,218.154,218.072,218.072,28600000.0
2006-08-04 11:30:00,218.058,218.071,218.035,218.048,59600000.0
2006-08-04 11:31:00,218.063,218.063,218.021,218.052,57099999.0
2006-08-04 11:32:00,218.042,218.072,218.042,218.051,43000000.0
2006-08-04 11:33:00,218.059,218.065,218.031,218.041,90499999.0
2006-08-04 11:34:00,218.043,218.07,218.043,218.07,39299999.0
2006-08-04 11:35:00,218.052,218.066,218.049,218.059,38600000.0
2006-08-04 11:36:00,218.055,218.074,218.051,218.071,106200001.0
2006-08-04 11:37:00,218.09,218.106,218.08,218.099,51400000.0
2006-08-04 11:38:00,218.127,218.174,218.127,218.161,47600000.0
2006-08-04 11:39:00,218.15,218.185,218.15,218.177,81699999.0
2006-08-04 11:40:00,218.158,218.251,218.158,218.237,60300000.0
2006-08-04 11:41:00,218.244,218.244,218.215,218.215,53699999.0
2006-08-04 11:42:00,218.207,218.254,218.207,218.241,51700000.0
2006-08-04 11:43:00,218.237,218.237,218.202,218.202,66300001.0
2006-08-04 11:44:00,218.217,218.217,218.197,218.204,36300000.0
2006-08-04 11:45:00,218.2,218.22,218.197,218.22,83300000.0
2006-08-04 11:46:00,218.221,218.221,218.203,218.207,42800000.0
2006-08-04 11:47:00,218.198,218.198,218.167,218.167,42600000.0
2006-08-04 11:48:00,218.172,218.191,218.171,218.175,28500000.0
2006-08-04 11:49:00,218.173,218.239,218.173,218.219,65200000.0
2006-08-04 11:50:00,218.221,218.241,218.215,218.22,42500000.0
2006-08-04 11:51:00,218.222,218.222,218.192,218.192,66300000.0
2006-08-04 11:52:00,218.186,218.192,218.165,218.165,19500000.0
2006-08-04 11:53:00,218.178,218.181,218.161,218.173,105400000.0
2006-08-04 11:54:00,218.183,218.202,218.182,218.198,66800000.0
2006-08-04 11:55:00,218.186,218.206,218.176,218.206,58600000.0
2006-08-04 11:56:00,218.202,218.207,218.114,218.114,56000000.0
2006-08-04 11:57:00,218.105,218.124,218.105,218.124,65800001.0
2006-08-04 11:58:00,218.127,218.16,218.127,218.152,54000001.0
2006-08-04 11:59:00,218.17,218.176,218.135,218.135,45800000.0
2006-08-04 12:00:00,218.147,218.17,218.147,218.17,45300000.0
2006-08-04 12:01:00,218.167,218.168,218.125,218.13,61000000.0
2006-08-04 12:02:00,218.132,218.132,218.106,218.123,71900000.0
2006-08-04 12:03:00,218.125,218.125,218.082,218.109,37899999.0
2006-08-04 12:04:00,218.117,218.119,218.08,218.08,82100001.0
2006-08-04 12:05:00,218.074,218.095,218.068,218.088,25600000.0
2006-08-04 12:06:00,218.111,218.167,218.111,218.16,49300000.0
2006-08-04 12:07:00,218.161,218.167,218.136,218.136,107500001.0
2006-08-04 12:08:00,218.146,218.169,218.132,218.159,78700000.0
2006-08-04 12:09:00,218.156,218.167,218.15,218.159,32300000.0
2006-08-04 12:10:00,218.178,218.19,218.155,218.186,40300000.0
2006-08-04 12:11:00,218.184,218.184,218.148,218.158,30300000.0
2006-08-04 12:12:00,218.149,218.152,218.104,218.137,67200000.0
2006-08-04 12:13:00,218.152,218.162,218.131,218.152,64700001.0
2006-08-04 12:14:00,218.147,218.152,218.135,218.135,52800000.0
2006-08-04 12:15:00,218.118,218.173,218.118,218.122,78300001.0
2006-08-04 12:16:00,218.126,218.136,218.11,218.132,60000000.0
2006-08-04 12:17:00,218.133,218.144,218.11,218.133,49999999.0
2006-08-04 12:18:00,218.138,218.158,218.138,218.145,32500000.0
2006-08-04 12:19:00,218.16,218.187,218.147,218.187,59899999.0
2006-08-04 12:20:00,218.193,218.195,218.141,218.141,47799999.0
2006-08-04 12:21:00,218.144,218.151,218.121,218.121,86100000.0
2006-08-04 12:22:00,218.116,218.136,218.116,218.125,79100001.0
2006-08-04 12:23:00,218.13,218.13,218.112,218.13,44500000.0
2006-08-04 12:24:00,218.122,218.141,218.122,218.135,32700000.0
2006-08-04 12:25:00,218.135,218.15,218.132,218.137,87200001.0
2006-08-04 12:26:00,218.122,218.129,218.116,218.125,59300000.0
2006-08-04 12:27:00,218.098,218.1,218.076,218.076,60000000.0
2006-08-04 12:28:00,218.099,218.099,218.076,218.076,25800000.0
2006-08-04 12:29:00,218.086,218.105,218.076,218.079,55899999.0
2006-08-04 12:30:00,218.068,218.09,218.067,218.09,29500000.0
2006-08-04 12:31:00,218.099,218.111,218.099,218.102,51500000.0
2006-08-04 12:32:00,218.106,218.11,218.081,218.11,39400000.0
2006-08-04 12:33:00,218.112,218.112,218.087,218.09,30800000.0
2006-08-04 12:34:00,218.092,218.095,218.066,218.066,27200000.0
2006-08-04 12:35:00,218.059,218.069,218.055,218.055,41000000.0
2006-08-04 12:36:00,218.049,218.081,218.049,218.067,45100001.0
2006-08-04 12:37:00,218.074,218.087,218.059,218.062,62600000.0
2006-08-04 12:38:00,218.069,218.112,218.069,218.112,60600000.0
2006-08-04 12:39:00,218.108,218.108,218.053,218.06,45200000.0
2006-08-04 12:40:00,218.068,218.073,218.042,218.042,51200000.0
2006-08-04 12:41:00,218.043,218.061,218.035,218.035,57199999.0
2006-08-04 12:42:00,218.055,218.07,218.054,218.061,87800000.0
2006-08-04 12:43:00,218.063,218.069,218.051,218.062,15100000.0
2006-08-04 12:44:00,218.064,218.096,218.064,218.081,61199999.0
2006-08-04 12:45:00,218.087,218.108,218.083,218.106,81799999.0
2006-08-04 12:46:00,218.102,218.102,218.056,218.057,34300000.0
2006-08-04 12:47:00,218.073,218.098,218.073,218.097,107599999.0
2006-08-04 12:48:00,218.09,218.115,218.09,218.099,37900000.0
2006-08-04 12:49:00,218.102,218.149,218.102,218.123,81200000.0
2006-08-04 12:50:00,218.148,218.192,218.148,218.192,33700000.0
2006-08-04 12:51:00,218.196,218.204,218.186,218.19,16800000.0
2006-08-04 12:52:00,218.171,218.182,218.171,218.182,16400000.0
2006-08-04 12:53:00,218.162,218.17,218.136,218.136,37700000.0
2006-08-04 12:54:00,218.142,218.142,218.093,218.118,52300000.0
2006-08-04 12:55:00,218.112,218.133,218.107,218.133,33700000.0
2006-08-04 12:56:00,218.119,218.119,218.081,218.106,68000001.0
2006-08-04 12:57:00,218.122,218.206,218.122,218.205,72400001.0
2006-08-04 12:58:00,218.201,218.222,218.187,218.2,50400000.0
2006-08-04 12:59:00,218.22,218.228,218.172,218.227,75200001.0
2006-08-04 13:00:00,218.27,218.299,218.233,218.248,50300000.0
2006-08-04 13:01:00,218.254,218.266,218.22,218.234,57000000.0
2006-08-04 13:02:00,218.222,218.222,218.196,218.214,66599999.0
2006-08-04 13:03:00,218.223,218.263,218.222,218.263,39100000.0
2006-08-04 13:04:00,218.264,218.264,218.2,218.2,62399999.0
2006-08-04 13:05:00,218.212,218.212,218.186,218.199,37700000.0
2006-08-04 13:06:00,218.196,218.204,218.192,218.196,79500001.0
2006-08-04 13:07:00,218.18,218.221,218.176,218.221,42000000.0
2006-08-04 13:08:00,218.224,218.254,218.224,218.248,54500000.0
2006-08-04 13:09:00,218.268,218.281,218.264,218.274,37100001.0
2006-08-04 13:10:00,218.289,218.313,218.247,218.294,61399999.0
2006-08-04 13:11:00,218.324,218.327,218.291,218.292,35200000.0
2006-08-04 13:12:00,218.292,218.314,218.273,218.314,45000000.0
2006-08-04 13:13:00,218.326,218.344,218.326,218.333,30500000.0
2006-08-04 13:14:00,218.329,218.34,218.307,218.333,49800000.0
2006-08-04 13:15:00,218.302,218.335,218.302,218.32,48400000.0
2006-08-04 13:16:00,218.332,218.332,218.299,218.309,52100000.0
2006-08-04 13:17:00,218.309,218.318,218.271,218.305,64200000.0
2006-08-04 13:18:00,218.345,218.438,218.329,218.438,83300000.0
2006-08-04 13:19:00,218.456,218.474,218.437,218.445,62700000.0
2006-08-04 13:20:00,218.461,218.461,218.373,218.373,36600000.0
2006-08-04 13:21:00,218.376,218.399,218.374,218.396,18600000.0
2006-08-04 13:22:00,218.375,218.375,218.316,218.323,20200000.0
2006-08-04 13:23:00,218.312,218.312,218.252,218.262,70800000.0
2006-08-04 13:24:00,218.258,218.295,218.244,218.293,56600000.0
2006-08-04 13:25:00,218.265,218.345,218.265,218.345,45900000.0
2006-08-04 13:26:00,218.358,218.361,218.33,218.333,88399997.0
2006-08-04 13:27:00,218.317,218.328,218.306,218.317,39300000.0
2006-08-04 13:28:00,218.305,218.351,218.305,218.351,53500001.0
2006-08-04 13:29:00,218.34,218.347,218.324,218.347,47600001.0
2006-08-04 13:30:00,218.339,218.339,218.316,218.332,32700000.0
2006-08-04 13:31:00,218.331,218.331,218.308,218.315,27900000.0
2006-08-04 13:32:00,218.318,218.318,218.303,218.311,46300000.0
2006-08-04 13:33:00,218.306,218.307,218.283,218.283,26400000.0
2006-08-04 13:34:00,218.267,218.302,218.264,218.302,65900001.0
2006-08-04 13:35:00,218.304,218.304,218.273,218.28,61700000.0
2006-08-04 13:36:00,218.271,218.288,218.266,218.282,29300000.0
2006-08-04 13:37:00,218.271,218.277,218.239,218.251,80099999.0
2006-08-04 13:38:00,218.241,218.253,218.229,218.253,47000000.0
2006-08-04 13:39:00,218.267,218.267,218.245,218.248,57500000.0
2006-08-04 13:40:00,218.243,218.259,218.23,218.231,90599999.0
2006-08-04 13:41:00,218.242,218.256,218.242,218.256,11100000.0
2006-08-04 13:42:00,218.263,218.272,218.262,218.262,64500000.0
2006-08-04 13:43:00,218.275,218.323,218.274,218.323,37700000.0
2006-08-04 13:44:00,218.334,218.343,218.317,218.324,66000001.0
2006-08-04 13:45:00,218.296,218.296,218.267,218.29,38600000.0
2006-08-04 13:46:00,218.278,218.288,218.274,218.283,36900000.0
2006-08-04 13:47:00,218.277,218.28,218.248,218.257,73200001.0
2006-08-04 13:48:00,218.278,218.309,218.278,218.289,38600000.0
2006-08-04 13:49:00,218.278,218.278,218.149,218.157,49000000.0
2006-08-04 13:50:00,218.16,218.187,218.154,218.167,76300000.0
2006-08-04 13:51:00,218.179,218.228,218.168,218.228,45999999.0
2006-08-04 13:52:00,218.216,218.232,218.213,218.214,77099999.0
2006-08-04 13:53:00,218.199,218.218,218.199,218.218,22200000.0
2006-08-04 13:54:00,218.207,218.211,218.199,218.206,37700000.0
2006-08-04 13:55:00,218.196,218.205,218.191,218.205,46000000.0
2006-08-04 13:56:00,218.193,218.201,218.183,218.183,35000000.0
2006-08-04 13:57:00,218.178,218.181,218.163,218.181,45600001.0
2006-08-04 13:58:00,218.174,218.176,218.167,218.175,68400000.0
2006-08-04 13:59:00,218.19,218.235,218.19,218.235,29900000.0
2006-08-04 14:00:00,218.223,218.239,218.205,218.212,34500001.0
2006-08-04 14:01:00,218.226,218.281,218.226,218.281,34800000.0
2006-08-04 14:02:00,218.286,218.286,218.255,218.283,30600000.0
2006-08-04 14:03:00,218.282,218.294,218.235,218.26,28600000.0
2006-08-04 14:04:00,218.246,218.296,218.246,218.296,44200000.0
2006-08-04 14:05:00,218.287,218.287,218.242,218.256,24200000.0
2006-08-04 14:06:00,218.231,218.251,218.226,218.248,51600000.0
2006-08-04 14:07:00,218.273,218.345,218.273,218.345,26900000.0
2006-08-04 14:08:00,218.356,218.366,218.331,218.357,21300000.0
2006-08-04 14:09:00,218.331,218.331,218.314,218.314,28000000.0
2006-08-04 14:10:00,218.322,218.345,218.322,218.325,52600000.0
2006-08-04 14:11:00,218.316,218.379,218.316,218.377,99099998.0
2006-08-04 14:12:00,218.373,218.406,218.373,218.405,25700000.0
2006-08-04 14:13:00,218.413,218.454,218.402,218.44,54699999.0
2006-08-04 14:14:00,218.462,218.475,218.441,218.441,22800000.0
2006-08-04 14:15:00,218.443,218.443,218.406,218.406,81800001.0
2006-08-04 14:16:00,218.416,218.426,218.396,218.408,24500000.0
2006-08-04 14:17:00,218.4,218.414,218.326,218.33,43100000.0
2006-08-04 14:18:00,218.297,218.311,218.268,218.309,55299999.0
2006-08-04 14:19:00,218.324,218.344,218.307,218.328,39100000.0
2006-08-04 14:20:00,218.332,218.344,218.307,218.307,59100000.0
2006-08-04 14:21:00,218.288,218.315,218.279,218.282,55200000.0
2006-08-04 14:22:00,218.265,218.309,218.256,218.3,75299999.0
2006-08-04 14:23:00,218.304,218.32,218.286,218.292,40800000.0
2006-08-04 14:24:00,218.293,218.361,218.293,218.345,32500000.0
2006-08-04 14:25:00,218.356,218.373,218.348,218.35,23200000.0
2006-08-04 14:26:00,218.336,218.346,218.289,218.297,58800000.0
2006-08-04 14:27:00,218.303,218.358,218.299,218.358,76900000.0
2006-08-04 14:28:00,218.35,218.35,218.345,218.35,44000000.0
2006-08-04 14:29:00,218.345,218.36,218.345,218.36,25900000.0
2006-08-04 14:30:00,218.343,218.355,218.343,218.355,36700000.0
2006-08-04 14:31:00,218.35,218.355,218.35,218.355,12400000.0
2006-08-04 14:32:00,218.35,218.365,218.345,218.35,34900001.0
2006-08-04 14:33:00,218.355,218.36,218.35,218.35,73900002.0
2006-08-04 14:34:00,218.36,218.36,218.345,218.345,45899999.0
2006-08-04 14:35:00,218.355,218.36,218.345,218.345,81200001.0
2006-08-04 14:36:00,218.26,218.26,217.574,217.574,49000000.0
2006-08-04 14:37:00,217.48,217.485,217.47,217.47,48800000.0
2006-08-04 14:38:00,217.475,217.485,217.475,217.485,33700000.0
2006-08-04 14:39:00,217.48,217.49,217.477,217.477,31100000.0
2006-08-04 14:40:00,216.861,218.04,216.103,218.02,45200000.0
2006-08-04 14:41:00,217.278,217.705,215.89,217.705,44600000.0
2006-08-04 14:42:00,218.139,218.213,218.139,218.164,31300000.0
2006-08-04 14:43:00,218.167,218.177,218.12,218.144,46999999.0
2006-08-04 14:44:00,218.156,218.158,218.139,218.156,48500000.0
2006-08-04 14:45:00,218.165,218.178,218.13,218.178,49199999.0
2006-08-04 14:46:00,218.197,218.212,218.18,218.188,46300000.0
2006-08-04 14:47:00,218.188,218.233,218.168,218.207,70300002.0
2006-08-04 14:48:00,218.218,218.253,218.211,218.245,64500000.0
2006-08-04 14:49:00,218.242,218.242,218.143,218.164,58700000.0
2006-08-04 14:50:00,218.154,218.167,218.123,218.127,59399999.0
2006-08-04 14:51:00,218.103,218.126,218.086,218.088,86700000.0
2006-08-04 14:52:00,218.113,218.126,218.085,218.104,36800000.0
2006-08-04 14:53:00,218.125,218.257,218.125,218.231,30600000.0
2006-08-04 14:54:00,218.222,218.229,218.151,218.158,59200001.0
2006-08-04 14:55:00,218.132,218.132,218.048,218.048,39200000.0
2006-08-04 14:56:00,218.067,218.092,218.028,218.031,43600000.0
2006-08-04 14:57:00,218.063,218.102,218.035,218.07,46300000.0
2006-08-04 14:58:00,218.079,218.101,218.054,218.101,31300000.0
2006-08-04 14:59:00,218.082,218.082,218.002,218.002,29000000.0
2006-08-04 15:00:00,218.017,218.037,217.883,217.883,78700001.0
2006-08-04 15:01:00,217.88,217.907,217.85,217.85,49500000.0
2006-08-04 15:02:00,217.824,217.824,217.679,217.743,28800000.0
2006-08-04 15:03:00,217.81,217.883,217.785,217.858,47500000.0
2006-08-04 15:04:00,217.911,217.915,217.836,217.845,40900000.0
2006-08-04 15:05:00,217.85,217.871,217.833,217.843,46499999.0
2006-08-04 15:06:00,217.842,217.842,217.784,217.792,37700000.0
2006-08-04 15:07:00,217.822,217.822,217.769,217.769,35600000.0
2006-08-04 15:08:00,217.79,217.815,217.754,217.754,48700000.0
2006-08-04 15:09:00,217.746,217.769,217.746,217.769,31900000.0
2006-08-04 15:10:00,217.792,217.83,217.784,217.83,66199999.0
2006-08-04 15:11:00,217.843,217.867,217.835,217.867,42800000.0
2006-08-04 15:12:00,217.871,217.873,217.828,217.839,53400000.0
2006-08-04 15:13:00,217.825,217.884,217.825,217.856,54800000.0
2006-08-04 15:14:00,217.852,217.875,217.84,217.875,49200000.0
2006-08-04 15:15:00,217.882,217.902,217.87,217.886,43899999.0
2006-08-04 15:16:00,217.886,217.886,217.834,217.857,25600000.0
2006-08-04 15:17:00,217.875,217.875,217.84,217.85,37900000.0
2006-08-04 15:18:00,217.843,217.893,217.843,217.893,49200000.0
2006-08-04 15:19:00,217.914,217.917,217.863,217.863,52900000.0
2006-08-04 15:20:00,217.849,217.886,217.849,217.886,58599999.0
2006-08-04 15:21:00,217.905,217.936,217.901,217.921,53300000.0
2006-08-04 15:22:00,217.936,217.99,217.936,217.984,53400000.0
2006-08-04 15:23:00,217.984,218.02,217.984,218.02,42800000.0
2006-08-04 15:24:00,218.024,218.055,218.014,218.055,81900001.0
2006-08-04 15:25:00,218.053,218.055,218.034,218.052,22800000.0
2006-08-04 15:26:00,218.06,218.07,218.027,218.033,83699999.0
2006-08-04 15:27:00,218.012,218.012,218.001,218.01,26200000.0
2006-08-04 15:28:00,218.016,218.028,218.013,218.027,49800000.0
2006-08-04 15:29:00,218.021,218.033,218.004,218.033,40000000.0
2006-08-04 15:30:00,218.03,218.039,217.966,217.966,74700001.0
2006-08-04 15:31:00,217.942,217.942,217.889,217.904,75500000.0
2006-08-04 15:32:00,217.918,217.949,217.918,217.923,28700000.0
2006-08-04 15:33:00,217.911,217.929,217.908,217.921,36800000.0
2006-08-04 15:34:00,217.908,217.951,217.908,217.947,86900000.0
2006-08-04 15:35:00,217.95,217.963,217.94,217.959,76500001.0
2006-08-04 15:36:00,217.977,217.977,217.91,217.93,74000001.0
2006-08-04 15:37:00,217.933,217.952,217.925,217.952,60300001.0
2006-08-04 15:38:00,217.95,217.951,217.922,217.93,38900000.0
2006-08-04 15:39:00,217.958,218.011,217.958,217.993,33100000.0
2006-08-04 15:40:00,217.97,217.97,217.922,217.922,52099999.0
2006-08-04 15:41:00,217.957,217.992,217.957,217.985,28300000.0
2006-08-04 15:42:00,217.972,217.974,217.934,217.934,61200001.0
2006-08-04 15:43:00,217.939,217.999,217.939,217.999,48500000.0
2006-08-04 15:44:00,218.038,218.057,218.016,218.047,66100000.0
2006-08-04 15:45:00,218.064,218.091,218.064,218.074,52699999.0
2006-08-04 15:46:00,218.107,218.148,218.107,218.123,28800000.0
2006-08-04 15:47:00,218.097,218.108,218.081,218.105,58399999.0
2006-08-04 15:48:00,218.105,218.105,218.082,218.101,49200000.0
2006-08-04 15:49:00,218.077,218.133,218.077,218.133,68600000.0
2006-08-04 15:50:00,218.129,218.142,218.112,218.131,30900000.0
2006-08-04 15:51:00,218.122,218.139,218.102,218.116,77999999.0
2006-08-04 15:52:00,218.117,218.119,218.075,218.075,25900000.0
2006-08-04 15:53:00,218.11,218.144,218.11,218.129,60499999.0
2006-08-04 15:54:00,218.166,218.171,218.151,218.163,41700000.0
2006-08-04 15:55:00,218.166,218.186,218.143,218.143,52100000.0
2006-08-04 15:56:00,218.128,218.14,218.091,218.11,23300000.0
2006-08-04 15:57:00,218.1,218.138,218.093,218.109,26200000.0
2006-08-04 15:58:00,218.105,218.115,218.051,218.068,42900001.0
2006-08-04 15:59:00,218.058,218.122,218.054,218.122,37700000.0
2006-08-04 16:00:00,218.157,218.161,218.033,218.154,96000001.0
2006-08-04 16:01:00,218.166,218.202,218.152,218.202,38200000.0
2006-08-04 16:02:00,218.215,218.226,218.163,218.201,38499999.0
2006-08-04 16:03:00,218.237,218.237,218.177,218.216,33800000.0
2006-08-04 16:04:00,218.278,218.334,218.252,218.334,34300001.0
2006-08-04 16:05:00,218.376,218.376,218.292,218.292,23800000.0
2006-08-04 16:06:00,218.289,218.31,218.267,218.273,48600000.0
2006-08-04 16:07:00,218.272,218.28,218.219,218.239,50200000.0
2006-08-04 16:08:00,218.231,218.252,218.213,218.24,35900001.0
2006-08-04 16:09:00,218.227,218.255,218.199,218.255,41900000.0
2006-08-04 16:10:00,218.244,218.263,218.215,218.263,76800002.0
2006-08-04 16:11:00,218.274,218.299,218.242,218.242,26700000.0
2006-08-04 16:12:00,218.256,218.275,218.245,218.245,71200000.0
2006-08-04 16:13:00,218.233,218.29,218.231,218.29,42200000.0
2006-08-04 16:14:00,218.283,218.291,218.228,218.247,33400000.0
2006-08-04 16:15:00,218.251,218.262,218.227,218.23,35400000.0
2006-08-04 16:16:00,218.232,218.235,218.219,218.219,58300000.0
2006-08-04 16:17:00,218.229,218.24,218.189,218.191,25200000.0
2006-08-04 16:18:00,218.194,218.204,218.181,218.181,38700000.0
2006-08-04 16:19:00,218.185,218.185,218.164,218.178,55900000.0
2006-08-04 16:20:00,218.178,218.241,218.178,218.207,30000000.0
2006-08-04 16:21:00,218.204,218.207,218.182,218.207,46200000.0
2006-08-04 16:22:00,218.216,218.231,218.205,218.205,55100000.0
2006-08-04 16:23:00,218.194,218.194,218.145,218.167,63099999.0
2006-08-04 16:24:00,218.167,218.168,218.142,218.16,67300000.0
2006-08-04 16:25:00,218.172,218.172,218.161,218.166,73600000.0
2006-08-04 16:26:00,218.147,218.147,218.127,218.142,30300000.0
2006-08-04 16:27:00,218.129,218.149,218.122,218.136,24500000.0
2006-08-04 16:28:00,218.121,218.138,218.11,218.125,111600001.0
2006-08-04 16:29:00,218.134,218.144,218.128,218.138,95800000.0
2006-08-04 16:30:00,218.129,218.157,218.129,218.148,50100000.0
2006-08-04 16:31:00,218.135,218.135,218.082,218.082,32700000.0
2006-08-04 16:32:00,218.051,218.051,217.974,217.975,41200000.0
2006-08-04 16:33:00,217.979,218.025,217.979,218.021,35500001.0
2006-08-04 16:34:00,218.017,218.082,218.008,218.082,42300000.0
2006-08-04 16:35:00,218.082,218.1,218.077,218.099,68000000.0
2006-08-04 16:36:00,218.112,218.118,218.045,218.045,76199999.0
2006-08-04 16:37:00,218.054,218.063,218.037,218.054,93200000.0
2006-08-04 16:38:00,218.043,218.064,218.038,218.04,95600001.0
2006-08-04 16:39:00,218.057,218.092,218.057,218.081,35800000.0
2006-08-04 16:40:00,218.092,218.114,218.083,218.083,26700000.0
2006-08-04 16:41:00,218.082,218.128,218.077,218.128,75600000.0
2006-08-04 16:42:00,218.137,218.137,218.094,218.101,41200000.0
2006-08-04 16:43:00,218.084,218.084,218.068,218.074,19900000.0
2006-08-04 16:44:00,218.08,218.099,218.066,218.099,79799998.0
2006-08-04 16:45:00,218.111,218.143,218.111,218.143,64700000.0
2006-08-04 16:46:00,218.137,218.162,218.133,218.133,48300000.0
2006-08-04 16:47:00,218.134,218.142,218.092,218.095,77200000.0
2006-08-04 16:48:00,218.085,218.09,218.049,218.049,59500000.0
2006-08-04 16:49:00,218.038,218.064,218.038,218.044,20900000.0
2006-08-04 16:50:00,218.049,218.064,217.976,217.976,32599999.0
2006-08-04 16:51:00,217.998,218.04,217.984,218.04,76100000.0
2006-08-04 16:52:00,218.033,218.06,218.02,218.06,28700000.0
2006-08-04 16:53:00,218.04,218.056,218.02,218.037,45200000.0
2006-08-04 16:54:00,218.05,218.103,218.021,218.021,49699999.0
2006-08-04 16:55:00,217.985,218.05,217.905,218.05,56100000.0
2006-08-04 16:56:00,218.077,218.082,217.985,217.985,49900000.0
2006-08-04 16:57:00,217.998,218.105,217.998,218.066,20800000.0
2006-08-04 16:58:00,218.1,218.147,218.09,218.147,53600000.0
2006-08-04 16:59:00,218.197,218.199,218.154,218.16,84000000.0
2006-08-04 17:00:00,218.142,218.142,218.078,218.099,22800000.0
2006-08-04 17:01:00,218.124,218.139,218.086,218.095,60200000.0
2006-08-04 17:02:00,218.111,218.138,218.099,218.102,65499999.0
2006-08-04 17:03:00,218.13,218.13,216.851,218.016,91200000.0
2006-08-04 17:04:00,218.188,218.188,218.112,218.112,36900000.0
2006-08-04 17:05:00,218.095,218.135,218.094,218.116,57000001.0
2006-08-04 17:06:00,218.138,218.158,218.113,218.113,39800000.0
2006-08-04 17:07:00,218.098,218.107,218.069,218.103,57700001.0
2006-08-04 17:08:00,218.1,218.104,218.061,218.069,40200000.0
2006-08-04 17:09:00,218.085,218.097,218.055,218.091,37900001.0
2006-08-04 17:10:00,218.112,218.166,218.112,218.127,67900000.0
2006-08-04 17:11:00,218.116,218.139,218.102,218.119,67199999.0
2006-08-04 17:12:00,218.134,218.157,218.134,218.148,35000000.0
2006-08-04 17:13:00,218.173,218.191,218.147,218.166,62099999.0
2006-08-04 17:14:00,218.159,218.159,218.1,218.1,45800000.0
2006-08-04 17:15:00,218.099,218.099,218.057,218.078,53500000.0
2006-08-04 17:16:00,218.068,218.175,218.064,218.172,66000001.0
2006-08-04 17:17:00,218.193,218.193,217.114,217.807,23200000.0
2006-08-04 17:18:00,218.197,218.197,218.138,218.138,38699999.0
2006-08-04 17:19:00,218.137,218.137,218.083,218.105,57000000.0
2006-08-04 17:20:00,218.096,218.117,218.085,218.098,34100000.0
2006-08-04 17:21:00,218.107,218.111,218.058,218.058,55000001.0
2006-08-04 17:22:00,218.038,218.059,218.025,218.042,30900000.0
2006-08-04 17:23:00,218.019,218.036,218.01,218.02,37800000.0
2006-08-04 17:24:00,218.013,218.025,217.984,218.003,50799999.0
2006-08-04 17:25:00,217.984,218.023,217.984,218.017,37900000.0
2006-08-04 17:26:00,218.003,218.003,217.963,217.963,58399999.0
2006-08-04 17:27:00,217.938,217.967,217.938,217.967,45400000.0
2006-08-04 17:28:00,217.981,218.047,217.981,218.025,53600000.0
2006-08-04 17:29:00,218.043,218.055,218.024,218.055,56300000.0
2006-08-04 17:30:00,218.056,218.075,218.018,218.018,58600001.0
2006-08-04 17:31:00,217.996,218.006,217.972,217.995,37600000.0
2006-08-04 17:32:00,217.995,218.007,217.963,217.982,69200000.0
2006-08-04 17:33:00,217.984,218.002,217.973,217.992,69700000.0
2006-08-04 17:34:00,217.973,217.973,217.94,217.944,36000000.0
2006-08-04 17:35:00,217.918,217.935,217.902,217.91,65500000.0
2006-08-04 17:36:00,217.927,217.944,217.869,217.869,44500000.0
2006-08-04 17:37:00,217.854,217.86,217.813,217.83,34100000.0
2006-08-04 17:38:00,217.812,217.858,217.808,217.858,72200000.0
2006-08-04 17:39:00,217.847,217.847,217.816,217.833,43500000.0
2006-08-04 17:40:00,217.827,217.837,217.776,217.79,46899999.0
2006-08-04 17:41:00,217.797,217.797,217.768,217.769,32900000.0
2006-08-04 17:42:00,217.777,217.791,217.774,217.791,55199999.0
2006-08-04 17:43:00,217.788,217.828,217.781,217.825,38200000.0
2006-08-04 17:44:00,217.81,217.817,217.798,217.799,48200000.0
2006-08-04 17:45:00,217.815,217.85,217.815,217.838,43300000.0
2006-08-04 17:46:00,217.846,217.859,217.829,217.831,88500000.0
2006-08-04 17:47:00,217.845,217.846,217.818,217.818,66300001.0
2006-08-04 17:48:00,217.815,217.822,217.785,217.785,61800001.0
2006-08-04 17:49:00,217.797,217.878,217.783,217.864,31400000.0
2006-08-04 17:50:00,217.872,217.873,217.852,217.852,54100000.0
2006-08-04 17:51:00,217.87,217.903,217.868,217.868,41400000.0
2006-08-04 17:52:00,217.864,217.967,217.864,217.967,54600000.0
2006-08-04 17:53:00,217.966,217.971,217.946,217.953,45700000.0
2006-08-04 17:54:00,217.963,218.003,217.963,218.003,48500000.0
2006-08-04 17:55:00,217.997,218.041,217.997,218.01,60000000.0
2006-08-04 17:56:00,217.993,218.005,217.982,217.987,49700000.0
2006-08-04 17:57:00,217.999,218.041,217.999,218.029,56700000.0
2006-08-04 17:58:00,218.029,218.048,218.029,218.038,33300000.0
2006-08-04 17:59:00,218.049,218.063,218.036,218.044,71000000.0
2006-08-04 18:00:00,218.074,218.085,218.051,218.074,65800000.0
2006-08-04 18:01:00,218.098,218.1,218.041,218.042,471300000.0
2006-08-04 18:02:00,218.052,218.077,218.045,218.049,781200000.0
2006-08-04 18:03:00,218.041,218.063,218.014,218.047,565300004.0
2006-08-04 18:04:00,218.044,218.046,218.01,218.023,473099999.0
2006-08-04 18:05:00,218.052,218.105,218.038,218.083,671500000.0
2006-08-04 18:06:00,218.08,218.136,218.08,218.134,751100000.0
2006-08-04 18:07:00,218.145,218.178,218.113,218.113,643600001.0
2006-08-04 18:08:00,218.101,218.113,218.072,218.111,673600003.0
2006-08-04 18:09:00,218.114,218.122,218.092,218.095,570799998.0
2006-08-04 18:10:00,218.097,218.101,218.072,218.084,552600001.0
2006-08-04 18:11:00,218.091,218.136,218.084,218.085,407900000.0
2006-08-04 18:12:00,218.079,218.121,218.079,218.115,226100000.0
2006-08-04 18:13:00,218.113,218.123,218.084,218.105,431200001.0
2006-08-04 18:14:00,218.102,218.102,218.066,218.068,606300001.0
2006-08-04 18:15:00,218.076,218.133,218.068,218.117,722199999.0
2006-08-04 18:16:00,218.128,218.14,218.107,218.131,684500002.0
2006-08-04 18:17:00,218.121,218.143,218.101,218.125,200900000.0
2006-08-04 18:18:00,218.132,218.174,218.123,218.154,333900000.0
2006-08-04 18:19:00,218.15,218.166,218.12,218.12,494599998.0
2006-08-04 18:20:00,218.127,218.13,218.046,218.046,558100003.0
2006-08-04 18:21:00,218.039,218.074,218.036,218.068,597100002.0
2006-08-04 18:22:00,218.063,218.091,218.059,218.077,500699998.0
2006-08-04 18:23:00,218.081,218.116,218.064,218.068,828600002.0
2006-08-04 18:24:00,218.037,218.068,218.023,218.04,556000000.0
2006-08-04 18:25:00,218.042,218.042,217.954,217.976,435700003.0
2006-08-04 18:26:00,217.985,218.018,217.974,217.998,337099999.0
2006-08-04 18:27:00,218.001,218.007,217.983,217.984,471600001.0
2006-08-04 18:28:00,217.988,218.013,217.98,217.985,373200001.0
2006-08-04 18:29:00,217.992,218.012,217.982,217.999,431200000.0
2006-08-04 18:30:00,218.008,218.015,217.996,218.015,275199999.0
2006-08-04 18:31:00,218.012,218.036,218.005,218.02,305000000.0
2006-08-04 18:32:00,218.013,218.04,218.012,218.034,435300000.0
2006-08-04 18:33:00,218.04,218.04,218.004,218.004,434699999.0
2006-08-04 18:34:00,217.994,218.012,217.98,218.009,509600000.0
2006-08-04 18:35:00,218.01,218.025,217.995,218.0,385400001.0
2006-08-04 18:36:00,218.0,218.014,217.987,217.991,282499999.0
2006-08-04 18:37:00,218.014,218.057,217.991,218.035,142499999.0
2006-08-04 18:38:00,218.041,218.045,218.022,218.042,165900000.0
2006-08-04 18:39:00,218.041,218.047,218.018,218.037,104800000.0
2006-08-04 18:40:00,218.029,218.049,218.024,218.045,267699998.0
2006-08-04 18:41:00,218.036,218.049,217.99,217.99,305700000.0
2006-08-04 18:42:00,217.986,218.009,217.978,217.978,217800000.0
2006-08-04 18:43:00,217.974,218.002,217.969,217.985,87500000.0
2006-08-04 18:44:00,217.998,218.015,217.994,218.002,396499999.0
2006-08-04 18:45:00,218.0,218.013,217.987,217.995,172000000.0
2006-08-04 18:46:00,217.987,218.009,217.987,218.009,148800000.0
2006-08-04 18:47:00,218.008,218.008,217.985,217.985,75200000.0
2006-08-04 18:48:00,217.991,217.991,217.943,217.948,140700000.0
2006-08-04 18:49:00,217.941,217.954,217.935,217.942,138300000.0
2006-08-04 18:50:00,217.95,217.96,217.941,217.945,229599998.0
2006-08-04 18:51:00,217.94,217.96,217.929,217.945,160300000.0
2006-08-04 18:52:00,217.952,217.952,217.901,217.925,257099999.0
2006-08-04 18:53:00,217.933,217.94,217.92,217.92,267500001.0
2006-08-04 18:54:00,217.931,217.968,217.925,217.951,180200000.0
2006-08-04 18:55:00,217.955,217.978,217.946,217.957,271900002.0
2006-08-04 18:56:00,217.968,218.0,217.96,218.0,24800000.0
2006-08-04 18:57:00,218.0,218.0,217.982,217.99,192900000.0
2006-08-04 18:58:00,217.985,217.992,217.947,217.958,374099999.0
2006-08-04 18:59:00,217.945,217.946,217.916,217.925,235200000.0
2006-08-04 19:00:00,217.924,217.953,217.924,217.941,60500000.0
2006-08-04 19:01:00,217.96,218.002,217.96,218.002,83100000.0
2006-08-04 19:02:00,218.005,218.019,217.966,217.995,266400001.0
2006-08-04 19:03:00,217.985,217.985,217.88,217.88,258800000.0
2006-08-04 19:04:00,217.868,217.88,217.84,217.855,238699997.0
2006-08-04 19:05:00,217.834,217.834,217.783,217.808,159800000.0
2006-08-04 19:06:00,217.805,217.805,217.744,217.772,423999999.0
2006-08-04 19:07:00,217.792,217.864,217.792,217.853,249800000.0
2006-08-04 19:08:00,217.857,217.877,217.844,217.876,445599999.0
2006-08-04 19:09:00,217.883,217.899,217.855,217.879,171700000.0
2006-08-04 19:10:00,217.896,217.936,217.896,217.924,178300001.0
2006-08-04 19:11:00,217.939,217.955,217.93,217.93,35600001.0
2006-08-04 19:12:00,217.915,217.923,217.884,217.9,66000000.0
2006-08-04 19:13:00,217.9,217.962,217.9,217.962,176200000.0
2006-08-04 19:14:00,217.955,217.955,217.899,217.899,225800000.0
2006-08-04 19:15:00,217.903,217.923,217.903,217.918,286799999.0
2006-08-04 19:16:00,217.935,217.952,217.92,217.935,57299999.0
2006-08-04 19:17:00,217.96,217.979,217.926,217.979,94400000.0
2006-08-04 19:18:00,217.97,217.97,217.943,217.959,179200000.0
2006-08-04 19:19:00,217.963,218.005,217.963,217.978,164900000.0
2006-08-04 19:20:00,217.98,217.984,217.957,217.97,140499999.0
2006-08-04 19:21:00,217.969,217.97,217.956,217.961,121600000.0
2006-08-04 19:22:00,217.963,218.011,217.953,218.011,104500000.0
2006-08-04 19:23:00,218.015,218.016,217.985,218.002,440799999.0
2006-08-04 19:24:00,218.004,218.017,217.994,218.017,105000001.0
2006-08-04 19:25:00,218.02,218.051,218.02,218.043,195499999.0
2006-08-04 19:26:00,218.053,218.105,218.05,218.085,467799999.0
2006-08-04 19:27:00,218.068,218.09,218.05,218.05,295399999.0
2006-08-04 19:28:00,218.046,218.048,218.031,218.047,207999999.0
2006-08-04 19:29:00,218.048,218.08,218.045,218.08,80500000.0
2006-08-04 19:30:00,218.084,218.121,218.048,218.048,231500001.0
2006-08-04 19:31:00,218.031,218.099,217.996,218.091,169400002.0
2006-08-04 19:32:00,218.098,218.118,218.086,218.092,377599998.0
2006-08-04 19:33:00,218.098,218.112,218.096,218.112,129700000.0
2006-08-04 19:34:00,218.115,218.119,218.086,218.086,190599999.0
2006-08-04 19:35:00,218.067,218.084,218.054,218.061,327900002.0
2006-08-04 19:36:00,218.059,218.059,218.033,218.046,183000000.0
2006-08-04 19:37:00,218.06,218.086,218.059,218.086,67200000.0
2006-08-04 19:38:00,218.088,218.088,218.064,218.066,174600001.0
2006-08-04 19:39:00,218.08,218.097,218.07,218.076,174699999.0
2006-08-04 19:40:00,218.086,218.106,218.071,218.073,293900001.0
2006-08-04 19:41:00,218.094,218.125,218.092,218.113,352399999.0
2006-08-04 19:42:00,218.125,218.143,218.112,218.129,163300000.0
2006-08-04 19:43:00,218.141,218.149,218.13,218.14,47800000.0
2006-08-04 19:44:00,218.132,218.137,218.087,218.087,240899999.0
2006-08-04 19:45:00,218.092,218.119,218.091,218.112,114800001.0
2006-08-04 19:46:00,218.125,218.125,218.101,218.101,159199999.0
2006-08-04 19:47:00,218.096,218.105,218.093,218.104,62200000.0
2006-08-04 19:48:00,218.091,218.106,218.065,218.091,249399999.0
2006-08-04 19:49:00,218.082,218.117,218.077,218.09,165099998.0
2006-08-04 19:50:00,218.094,218.173,218.087,218.173,194800000.0
2006-08-04 19:51:00,218.191,218.192,218.146,218.146,115500000.0
2006-08-04 19:52:00,218.153,218.154,218.131,218.146,161499999.0
2006-08-04 19:53:00,218.148,218.151,218.131,218.14,195800001.0
2006-08-04 19:54:00,218.12,218.12,218.056,218.114,167900000.0
2006-08-04 19:55:00,218.115,218.13,218.106,218.106,49200000.0
2006-08-04 19:56:00,218.106,218.117,218.1,218.116,151299999.0
2006-08-04 19:57:00,218.105,218.129,218.088,218.088,109499999.0
2006-08-04 19:58:00,218.085,218.095,218.065,218.07,346299999.0
2006-08-04 19:59:00,218.077,218.082,218.065,218.072,242900000.0
2006-08-04 20:00:00,218.085,218.094,218.069,218.094,51500000.0
2006-08-04 20:01:00,218.105,218.131,218.089,218.114,104600000.0
2006-08-04 20:02:00,218.119,218.13,218.115,218.127,173400001.0
2006-08-04 20:03:00,218.122,218.133,218.091,218.114,102000000.0
2006-08-04 20:04:00,218.119,218.134,218.1,218.1,136000000.0
2006-08-04 20:05:00,218.1,218.131,218.1,218.114,98300000.0
2006-08-04 20:06:00,218.118,218.125,218.11,218.115,165000000.0
2006-08-04 20:07:00,218.131,218.136,218.116,218.122,137799999.0
2006-08-04 20:08:00,218.122,218.126,218.098,218.1,195600000.0
2006-08-04 20:09:00,218.098,218.098,218.063,218.069,112699999.0
2006-08-04 20:10:00,218.073,218.125,218.073,218.122,165000000.0
2006-08-04 20:11:00,218.126,218.126,218.089,218.102,259600000.0
2006-08-04 20:12:00,218.1,218.127,218.099,218.125,461099999.0
2006-08-04 20:13:00,218.137,218.155,218.119,218.119,196799999.0
2006-08-04 20:14:00,218.122,218.143,218.107,218.135,164500000.0
2006-08-04 20:15:00,218.149,218.159,218.142,218.145,301200001.0
2006-08-04 20:16:00,218.138,218.154,218.129,218.144,202100000.0
2006-08-04 20:17:00,218.15,218.168,218.148,218.158,42200000.0
2006-08-04 20:18:00,218.156,218.168,218.146,218.146,146599999.0
2006-08-04 20:19:00,218.152,218.152,218.134,218.142,130800000.0
2006-08-04 20:20:00,218.135,218.141,218.112,218.137,309799999.0
2006-08-04 20:21:00,218.131,218.131,218.107,218.107,139600001.0
2006-08-04 20:22:00,218.099,218.15,218.097,218.143,205499999.0
2006-08-04 20:23:00,218.145,218.159,218.129,218.155,143800000.0
2006-08-04 20:24:00,218.159,218.171,218.145,218.148,154800001.0
2006-08-04 20:25:00,218.15,218.166,218.125,218.137,239900000.0
2006-08-04 20:26:00,218.14,218.149,218.13,218.137,335900000.0
2006-08-04 20:27:00,218.127,218.131,218.109,218.127,181400001.0
2006-08-04 20:28:00,218.116,218.137,218.099,218.099,388800000.0
2006-08-04 20:29:00,218.106,218.124,218.096,218.097,430000004.0
2006-08-04 20:30:00,218.109,218.146,218.109,218.139,536599999.0
2006-08-04 20:31:00,218.138,218.144,218.12,218.124,462200000.0
2006-08-04 20:32:00,218.123,218.149,218.121,218.146,499399999.0
2006-08-04 20:33:00,218.152,218.176,218.152,218.157,153100000.0
2006-08-04 20:34:00,218.159,218.182,218.158,218.182,212100002.0
2006-08-04 20:35:00,218.185,218.196,218.185,218.194,83100000.0
2006-08-04 20:36:00,218.193,218.193,218.179,218.187,117300000.0
2006-08-04 20:37:00,218.184,218.194,218.181,218.186,114000000.0
2006-08-04 20:38:00,218.188,218.204,218.18,218.193,194000000.0
2006-08-04 20:39:00,218.194,218.194,218.176,218.185,256100001.0
2006-08-04 20:40:00,218.197,218.207,218.185,218.192,325900000.0
2006-08-04 20:41:00,218.193,218.205,218.185,218.205,223799999.0
2006-08-04 20:42:00,218.205,218.215,218.2,218.205,186600001.0
2006-08-04 20:43:00,218.203,218.206,218.191,218.191,268100002.0
2006-08-04 20:44:00,218.19,218.196,218.171,218.178,423200002.0
2006-08-04 20:45:00,218.177,218.177,218.15,218.164,243200000.0
2006-08-04 20:46:00,218.168,218.195,218.168,218.178,253700001.0
2006-08-04 20:47:00,218.177,218.199,218.177,218.189,384200000.0
2006-08-04 20:48:00,218.207,218.229,218.205,218.212,221399998.0
2006-08-04 20:49:00,218.227,218.273,218.227,218.273,82900000.0
2006-08-04 20:50:00,218.261,218.283,218.231,218.252,402299999.0
2006-08-04 20:51:00,218.247,218.267,218.245,218.252,153000000.0
2006-08-04 20:52:00,218.259,218.282,218.259,218.282,107500000.0
2006-08-04 20:53:00,218.28,218.293,218.258,218.262,252900001.0
2006-08-04 20:54:00,218.265,218.276,218.256,218.265,154399999.0
2006-08-04 20:55:00,218.257,218.264,218.227,218.245,315500000.0
2006-08-04 20:56:00,218.249,218.269,218.235,218.235,252600000.0
2006-08-04 20:57:00,218.243,218.273,218.243,218.245,348699999.0
2006-08-04 20:58:00,218.245,218.257,218.229,218.229,309700000.0
2006-08-04 20:59:00,218.232,218.253,218.216,218.233,405099999.0
2006-08-04 21:00:00,218.228,218.252,218.219,218.229,533300001.0
2006-08-04 21:01:00,218.216,218.236,218.201,218.201,384000000.0
2006-08-04 21:02:00,218.203,218.254,218.203,218.253,204600000.0
2006-08-04 21:03:00,218.249,218.264,218.245,218.245,241499999.0
2006-08-04 21:04:00,218.26,218.26,218.245,218.25,73500000.0
2006-08-04 21:05:00,218.251,218.283,218.244,218.274,186300001.0
2006-08-04 21:06:00,218.271,218.271,218.239,218.239,127400000.0
2006-08-04 21:07:00,218.263,218.321,218.263,218.302,202299999.0
2006-08-04 21:08:00,218.309,218.322,218.301,218.318,166099999.0
2006-08-04 21:09:00,218.329,218.364,218.329,218.36,84300001.0
2006-08-04 21:10:00,218.354,218.372,218.341,218.341,78800000.0
2006-08-04 21:11:00,218.341,218.347,218.333,218.345,106900001.0
2006-08-04 21:12:00,218.342,218.342,218.319,218.321,91000000.0
2006-08-04 21:13:00,218.322,218.326,218.302,218.326,156400001.0
2006-08-04 21:14:00,218.33,218.338,218.315,218.32,358900002.0
2006-08-04 21:15:00,218.323,218.344,218.32,218.336,313100000.0
2006-08-04 21:16:00,218.337,218.35,218.332,218.332,104200001.0
2006-08-04 21:17:00,218.332,218.334,218.308,218.313,213399998.0
2006-08-04 21:18:00,218.307,218.324,218.302,218.317,207600000.0
2006-08-04 21:19:00,218.324,218.344,218.322,218.337,195300000.0
2006-08-04 21:20:00,218.335,218.338,218.31,218.33,391899999.0
2006-08-04 21:21:00,218.329,218.333,218.31,218.32,242100000.0
2006-08-04 21:22:00,218.316,218.324,218.288,218.302,233899998.0
2006-08-04 21:23:00,218.305,218.315,218.305,218.31,130100000.0
2006-08-04 21:24:00,218.312,218.332,218.307,218.318,193800000.0
2006-08-04 21:25:00,218.318,218.329,218.307,218.315,275800001.0
2006-08-04 21:26:00,218.316,218.347,218.314,218.324,77300000.0
2006-08-04 21:27:00,218.337,218.337,218.315,218.323,163200000.0
2006-08-04 21:28:00,218.333,218.338,218.326,218.335,173800001.0
2006-08-04 21:29:00,218.339,218.345,218.329,218.337,131900000.0
2006-08-04 21:30:00,218.343,218.356,218.342,218.347,54300000.0
2006-08-04 21:31:00,218.328,218.363,218.328,218.36,97100000.0
2006-08-04 21:32:00,218.358,218.383,218.344,218.374,109700000.0
2006-08-04 21:33:00,218.377,218.389,218.359,218.37,117700001.0
2006-08-04 21:34:00,218.374,218.389,218.357,218.385,99100000.0
2006-08-04 21:35:00,218.383,218.393,218.38,218.386,51600000.0
2006-08-04 21:36:00,218.39,218.39,218.365,218.384,67700000.0
2006-08-04 21:37:00,218.388,218.388,218.373,218.373,117800000.0
2006-08-04 21:38:00,218.362,218.383,218.353,218.353,27400000.0
2006-08-04 21:39:00,218.355,218.364,218.355,218.361,23200000.0
2006-08-04 21:40:00,218.354,218.364,218.343,218.351,60600000.0
2006-08-04 21:41:00,218.353,218.371,218.353,218.366,22600000.0
2006-08-04 21:42:00,218.374,218.377,218.357,218.374,168800000.0
2006-08-04 21:43:00,218.377,218.377,218.365,218.365,23500000.0
2006-08-04 21:44:00,218.362,218.375,218.339,218.339,247000001.0
2006-08-04 21:45:00,218.334,218.341,218.327,218.339,55300000.0
2006-08-04 21:46:00,218.34,218.349,218.333,218.345,137400002.0
2006-08-04 21:47:00,218.35,218.35,218.335,218.34,58300001.0
2006-08-04 21:48:00,218.34,218.343,218.33,218.34,143100000.0
2006-08-04 21:49:00,218.328,218.34,218.328,218.335,69700001.0
2006-08-04 21:50:00,218.347,218.347,218.325,218.33,32400000.0
2006-08-04 21:51:00,218.326,218.329,218.313,218.313,153299999.0
2006-08-04 21:52:00,218.309,218.334,218.309,218.316,22300000.0
2006-08-04 21:53:00,218.311,218.311,218.289,218.297,58500000.0
2006-08-04 21:54:00,218.302,218.322,218.293,218.322,65500000.0
2006-08-04 21:55:00,218.32,218.32,218.299,218.308,61599999.0
2006-08-04 21:56:00,218.303,218.303,218.282,218.282,65400000.0
2006-08-04 21:57:00,218.283,218.299,218.283,218.294,61499999.0
2006-08-04 21:58:00,218.291,218.291,218.269,218.273,57500001.0
2006-08-04 21:59:00,218.286,218.301,218.279,218.282,188000000.0
2006-08-04 22:00:00,218.276,218.309,218.276,218.307,186800001.0
2006-08-04 22:01:00,218.304,218.304,218.248,218.276,146099999.0
2006-08-04 22:02:00,218.273,218.289,218.266,218.289,249299999.0
2006-08-04 22:03:00,218.289,218.289,218.269,218.269,69400000.0
2006-08-04 22:04:00,218.27,218.309,218.269,218.306,179199998.0
2006-08-04 22:05:00,218.297,218.301,218.281,218.292,92900000.0
2006-08-04 22:06:00,218.29,218.305,218.29,218.302,44499999.0
2006-08-04 22:07:00,218.29,218.29,218.245,218.245,62000000.0
2006-08-04 22:08:00,218.235,218.244,218.224,218.23,69100001.0
2006-08-04 22:09:00,218.23,218.235,218.225,218.23,23500000.0
2006-08-04 22:10:00,218.231,218.239,218.224,218.224,51900000.0
2006-08-04 22:11:00,218.215,218.235,218.21,218.235,61300000.0
2006-08-04 22:12:00,218.23,218.23,218.217,218.22,95500000.0
2006-08-04 22:13:00,218.23,218.24,218.223,218.24,27100000.0
2006-08-04 22:14:00,218.243,218.243,218.223,218.223,56199999.0
2006-08-04 22:15:00,218.22,218.256,218.199,218.217,127700000.0
2006-08-04 22:16:00,218.216,218.23,218.216,218.225,244599999.0
2006-08-04 22:17:00,218.228,218.244,218.228,218.234,48500000.0
2006-08-04 22:18:00,218.226,218.262,218.226,218.253,94899999.0
2006-08-04 22:19:00,218.255,218.274,218.246,218.272,85100000.0
2006-08-04 22:20:00,218.276,218.276,218.258,218.275,36400000.0
2006-08-04 22:21:00,218.278,218.285,218.254,218.254,58700000.0
2006-08-04 22:22:00,218.256,218.258,218.243,218.243,69300000.0
2006-08-04 22:23:00,218.245,218.268,218.24,218.24,129500000.0
2006-08-04 22:24:00,218.252,218.28,218.239,218.267,58300000.0
2006-08-04 22:25:00,218.253,218.265,218.25,218.26,43400000.0
2006-08-04 22:26:00,218.257,218.257,218.24,218.252,47700000.0
2006-08-04 22:27:00,218.259,218.283,218.257,218.257,144000000.0
2006-08-04 22:28:00,218.266,218.272,218.254,218.265,52300000.0
2006-08-04 22:29:00,218.275,218.278,218.265,218.27,212899998.0
2006-08-04 22:30:00,218.27,218.275,218.268,218.275,42200000.0
2006-08-04 22:31:00,218.275,218.275,218.268,218.273,65200000.0
2006-08-04 22:32:00,218.266,218.272,218.251,218.251,102599999.0
2006-08-04 22:33:00,218.259,218.269,218.25,218.262,201500000.0
2006-08-04 22:34:00,218.254,218.257,218.238,218.245,243399999.0
2006-08-04 22:35:00,218.252,218.253,218.245,218.245,52100000.0
2006-08-04 22:36:00,218.25,218.273,218.25,218.271,96200000.0
2006-08-04 22:37:00,218.285,218.305,218.278,218.3,102300003.0
2006-08-04 22:38:00,218.32,218.32,218.285,218.285,13300000.0
2006-08-04 22:39:00,218.292,218.321,218.292,218.321,33700000.0
2006-08-04 22:40:00,218.333,218.358,218.325,218.325,96000000.0
2006-08-04 22:41:00,218.334,218.336,218.321,218.323,49000000.0
2006-08-04 22:42:00,218.319,218.319,218.306,218.306,73600001.0
2006-08-04 22:43:00,218.308,218.308,218.28,218.28,71900000.0
2006-08-04 22:44:00,218.284,218.297,218.274,218.284,82200000.0
2006-08-04 22:45:00,218.287,218.287,218.227,218.269,85300000.0
2006-08-04 22:46:00,218.267,218.283,218.267,218.283,59900000.0
2006-08-04 22:47:00,218.282,218.296,218.282,218.29,84799999.0
2006-08-04 22:48:00,218.294,218.294,218.264,218.264,106099999.0
2006-08-04 22:49:00,218.261,218.29,218.261,218.28,58800000.0
2006-08-04 22:50:00,218.283,218.285,218.268,218.278,49900000.0
2006-08-04 22:51:00,218.276,218.286,218.269,218.273,56000000.0
2006-08-04 22:52:00,218.265,218.282,218.265,218.272,35000000.0
2006-08-04 22:53:00,218.269,218.284,218.263,218.283,96400000.0
2006-08-04 22:54:00,218.278,218.28,218.27,218.28,94100000.0
2006-08-04 22:55:00,218.273,218.28,218.259,218.266,55900000.0
2006-08-04 22:56:00,218.263,218.277,218.261,218.262,93200001.0
2006-08-04 22:57:00,218.267,218.277,218.267,218.268,87800001.0
2006-08-04 22:58:00,218.271,218.285,218.267,218.28,27500000.0
2006-08-04 22:59:00,218.275,218.299,218.274,218.288,71900000.0
2006-08-06 23:00:00,218.599,218.599,217.863,217.863,72200001.0
2006-08-06 23:01:00,217.845,217.846,217.811,217.846,33800000.0
2006-08-06 23:02:00,217.857,217.92,217.813,217.833,64200000.0
2006-08-06 23:03:00,217.816,217.828,217.809,217.825,69300000.0
2006-08-06 23:04:00,217.818,217.881,217.805,217.878,54500001.0
2006-08-06 23:05:00,217.852,217.886,217.846,217.877,39500001.0
2006-08-06 23:06:00,217.873,217.888,217.857,217.888,38300000.0
2006-08-06 23:07:00,217.873,217.877,217.855,217.86,34600001.0
2006-08-06 23:08:00,217.872,217.88,217.834,217.87,36600000.0
2006-08-06 23:09:00,217.879,217.886,217.863,217.886,21200000.0
2006-08-06 23:10:00,217.885,217.904,217.883,217.885,45200000.0
2006-08-06 23:11:00,217.881,217.899,217.866,217.873,75000000.0
2006-08-06 23:12:00,217.863,217.903,217.863,217.903,26700000.0
2006-08-06 23:13:00,217.882,218.024,217.882,217.991,41599999.0
2006-08-06 23:14:00,217.953,217.968,217.935,217.967,61400000.0
2006-08-06 23:15:00,217.977,217.977,217.946,217.95,56600000.0
2006-08-06 23:16:00,217.953,217.975,217.946,217.972,38900000.0
2006-08-06 23:17:00,217.941,217.955,217.908,217.919,47500000.0
2006-08-06 23:18:00,217.968,218.053,217.899,217.906,35500000.0
2006-08-06 23:19:00,217.886,217.894,217.858,217.879,28600000.0
2006-08-06 23:20:00,217.862,217.897,217.843,217.882,37700000.0
2006-08-06 23:21:00,217.925,217.925,217.813,217.876,101500001.0
2006-08-06 23:22:00,217.861,217.888,217.846,217.869,55200000.0
2006-08-06 23:23:00,217.877,217.888,217.828,217.828,51800000.0
2006-08-06 23:24:00,217.821,217.847,217.81,217.83,37200001.0
2006-08-06 23:25:00,217.818,217.82,217.787,217.787,44600000.0
2006-08-06 23:26:00,217.793,217.817,217.764,217.769,34500000.0
2006-08-06 23:27:00,217.799,217.828,217.793,217.823,61400000.0
2006-08-06 23:28:00,217.787,217.807,217.768,217.782,46900000.0
2006-08-06 23:29:00,217.763,217.811,217.756,217.794,36900000.0
2006-08-06 23:30:00,217.789,217.822,217.783,217.795,35500000.0
2006-08-06 23:31:00,217.804,217.804,217.781,217.784,55199999.0
2006-08-06 23:32:00,217.814,217.814,217.79,217.79,22500000.0
2006-08-06 23:33:00,217.786,217.8,217.768,217.779,58500001.0
2006-08-06 23:34:00,217.776,217.793,217.773,217.779,28800000.0
2006-08-06 23:35:00,217.778,217.79,217.748,217.748,55499999.0
2006-08-06 23:36:00,217.753,217.803,217.753,217.8,57400000.0
2006-08-06 23:37:00,217.799,217.807,217.792,217.802,67100000.0
2006-08-06 23:38:00,217.799,217.799,217.761,217.77,40200000.0
2006-08-06 23:39:00,217.783,217.785,217.765,217.785,86100001.0
2006-08-06 23:40:00,217.807,217.815,217.762,217.762,53900001.0
2006-08-06 23:41:00,217.782,217.792,217.711,217.741,35700000.0
2006-08-06 23:42:00,217.775,217.786,217.738,217.75,74700000.0
2006-08-06 23:43:00,217.745,217.752,217.717,217.744,51500000.0
2006-08-06 23:44:00,217.74,217.755,217.711,217.712,30300000.0
2006-08-06 23:45:00,217.743,217.759,217.723,217.725,39500000.0
2006-08-06 23:46:00,217.741,217.764,217.737,217.764,52900000.0
2006-08-06 23:47:00,217.776,217.822,217.756,217.794,44300000.0
2006-08-06 23:48:00,217.788,217.802,217.763,217.773,41899999.0
2006-08-06 23:49:00,217.769,217.792,217.756,217.792,50800000.0
2006-08-06 23:50:00,217.77,217.77,217.709,217.715,36700000.0
2006-08-06 23:51:00,217.722,217.755,217.722,217.751,14100000.0
2006-08-06 23:52:00,217.736,217.746,217.726,217.733,41800000.0
2006-08-06 23:53:00,217.742,217.746,217.713,217.713,75100000.0
2006-08-06 23:54:00,217.719,217.757,217.707,217.743,78300001.0
2006-08-06 23:55:00,217.761,217.771,217.739,217.755,77800001.0
2006-08-06 23:56:00,217.764,217.798,217.747,217.796,58599999.0
2006-08-06 23:57:00,217.778,217.808,217.765,217.768,33100000.0
2006-08-06 23:58:00,217.829,217.829,217.749,217.79,70000001.0
2006-08-06 23:59:00,217.811,217.811,217.759,217.776,64700000.0
2006-08-07 00:00:00,217.812,217.814,217.763,217.78,39199999.0
2006-08-07 00:01:00,217.783,217.826,217.765,217.826,71500000.0
2006-08-07 00:02:00,217.834,217.853,217.796,217.809,58999999.0
2006-08-07 00:03:00,217.838,217.853,217.824,217.853,70900000.0
2006-08-07 00:04:00,217.829,217.857,217.803,217.857,43300000.0
2006-08-07 00:05:00,217.839,217.851,217.81,217.817,38000000.0
2006-08-07 00:06:00,217.867,217.875,217.803,217.832,41900000.0
2006-08-07 00:07:00,217.865,217.91,217.845,217.894,58200000.0
2006-08-07 00:08:00,217.887,217.928,217.877,217.894,69100000.0
2006-08-07 00:09:00,217.902,217.91,217.879,217.896,67900000.0
2006-08-07 00:10:00,217.902,217.905,217.856,217.861,87099999.0
2006-08-07 00:11:00,217.867,217.883,217.798,217.826,55000000.0
2006-08-07 00:12:00,217.795,217.865,217.795,217.843,51300000.0
2006-08-07 00:13:00,217.82,217.871,217.816,217.83,66000000.0
2006-08-07 00:14:00,217.833,217.844,217.811,217.843,77900000.0
2006-08-07 00:15:00,217.818,217.859,217.817,217.837,55199999.0
2006-08-07 00:16:00,217.818,217.845,217.818,217.836,49300000.0
2006-08-07 00:17:00,217.836,217.836,217.798,217.798,51800000.0
2006-08-07 00:18:00,217.799,217.842,217.794,217.799,54800000.0
2006-08-07 00:19:00,217.798,217.841,217.798,217.824,59599999.0
2006-08-07 00:20:00,217.822,217.841,217.806,217.813,58599999.0
2006-08-07 00:21:00,217.801,217.835,217.76,217.835,70500001.0
2006-08-07 00:22:00,217.842,217.865,217.822,217.835,56199999.0
2006-08-07 00:23:00,217.845,217.863,217.821,217.842,59000000.0
2006-08-07 00:24:00,217.811,217.851,217.81,217.821,22600000.0
2006-08-07 00:25:00,217.819,217.834,217.806,217.816,43099999.0
2006-08-07 00:26:00,217.822,217.828,217.81,217.81,30000000.0
2006-08-07 00:27:00,217.817,217.836,217.81,217.819,71500000.0
2006-08-07 00:28:00,217.827,217.842,217.805,217.81,43300000.0
2006-08-07 00:29:00,217.842,217.863,217.822,217.825,51200000.0
2006-08-07 00:30:00,217.812,217.826,217.796,217.802,40200000.0
2006-08-07 00:31:00,217.823,217.842,217.82,217.837,53800001.0
2006-08-07 00:32:00,217.814,217.841,217.81,217.818,44300000.0
2006-08-07 00:33:00,217.822,217.837,217.803,217.808,47300000.0
2006-08-07 00:34:00,217.827,217.869,217.812,217.869,62500000.0
2006-08-07 00:35:00,217.862,217.862,217.8,217.821,66700000.0
2006-08-07 00:36:00,217.805,217.84,217.805,217.82,46100000.0
2006-08-07 00:37:00,217.831,217.844,217.812,217.825,41200000.0
2006-08-07 00:38:00,217.823,217.867,217.821,217.847,25100000.0
2006-08-07 00:39:00,217.824,217.846,217.808,217.816,35400000.0
2006-08-07 00:40:00,217.843,217.863,217.814,217.863,67800000.0
2006-08-07 00:41:00,217.827,217.866,217.811,217.847,51900000.0
2006-08-07 00:42:00,217.869,217.886,217.836,217.836,82300001.0
2006-08-07 00:43:00,217.856,217.876,217.834,217.869,30000000.0
2006-08-07 00:44:00,217.854,217.874,217.828,217.874,46000000.0
2006-08-07 00:45:00,217.877,217.89,217.845,217.853,80899999.0
2006-08-07 00:46:00,217.859,217.874,217.836,217.844,35200000.0
2006-08-07 00:47:00,217.858,217.884,217.858,217.858,40500000.0
2006-08-07 00:48:00,217.836,217.858,217.836,217.841,17500000.0
2006-08-07 00:49:00,217.83,217.884,217.83,217.841,55100000.0
2006-08-07 00:50:00,217.917,217.917,217.836,217.837,43500000.0
2006-08-07 00:51:00,217.879,217.937,217.879,217.931,41000000.0
2006-08-07 00:52:00,217.909,217.923,217.881,217.896,29400000.0
2006-08-07 00:53:00,217.91,217.931,217.877,217.877,33100000.0
2006-08-07 00:54:00,217.881,217.924,217.875,217.888,60100001.0
2006-08-07 00:55:00,217.92,217.945,217.905,217.931,28800000.0
2006-08-07 00:56:00,217.934,217.958,217.915,217.95,49600000.0
2006-08-07 00:57:00,217.925,217.934,217.912,217.934,60700000.0
2006-08-07 00:58:00,217.913,217.934,217.894,217.898,40700000.0
2006-08-07 00:59:00,217.897,217.938,217.896,217.904,46799999.0
2006-08-07 01:00:00,217.911,217.927,217.911,217.927,44400000.0
2006-08-07 01:01:00,217.896,217.924,217.875,217.893,36000000.0
2006-08-07 01:02:00,217.892,217.9,217.856,217.862,48500000.0
2006-08-07 01:03:00,218.182,218.182,217.916,217.916,38600000.0
2006-08-07 01:04:00,217.895,217.91,217.892,217.895,66099998.0
2006-08-07 01:05:00,217.889,217.91,217.887,217.91,53500000.0
2006-08-07 01:06:00,217.894,217.894,217.865,217.865,50699999.0
2006-08-07 01:07:00,217.877,217.883,217.858,217.858,28400000.0
2006-08-07 01:08:00,217.854,217.854,217.836,217.84,38600000.0
2006-08-07 01:09:00,217.848,217.859,217.84,217.841,77500000.0
2006-08-07 01:10:00,217.846,217.861,217.844,217.847,43200000.0
2006-08-07 01:11:00,217.853,217.87,217.843,217.859,83400000.0
2006-08-07 01:12:00,217.859,217.859,217.836,217.842,60300000.0
2006-08-07 01:13:00,217.842,217.842,217.824,217.831,10800000.0
2006-08-07 01:14:00,217.807,217.816,217.792,217.794,66600000.0
2006-08-07 01:15:00,217.802,217.809,217.799,217.803,49800000.0
2006-08-07 01:16:00,217.788,217.788,217.745,217.761,57300000.0
2006-08-07 01:17:00,217.752,217.761,217.731,217.75,42200000.0
2006-08-07 01:18:00,217.752,217.77,217.746,217.759,41000000.0
2006-08-07 01:19:00,217.761,217.773,217.738,217.761,40400000.0
2006-08-07 01:20:00,217.77,217.77,217.757,217.76,44000000.0
2006-08-07 01:21:00,217.763,217.763,217.738,217.75,43500000.0
2006-08-07 01:22:00,217.756,217.76,217.742,217.756,49799999.0
2006-08-07 01:23:00,217.752,217.771,217.752,217.771,35900000.0
2006-08-07 01:24:00,217.798,217.83,217.798,217.824,37400000.0
2006-08-07 01:25:00,217.814,217.853,217.814,217.841,31800000.0
2006-08-07 01:26:00,217.853,217.857,217.822,217.835,44800000.0
2006-08-07 01:27:00,217.842,217.864,217.812,217.812,49500001.0
2006-08-07 01:28:00,217.785,217.828,217.785,217.828,35500000.0
2006-08-07 01:29:00,217.835,217.835,217.803,217.811,93200000.0
2006-08-07 01:30:00,217.806,217.806,217.791,217.805,41800000.0
2006-08-07 01:31:00,217.8,217.811,217.794,217.794,30700000.0
2006-08-07 01:32:00,217.81,217.823,217.806,217.818,34300000.0
2006-08-07 01:33:00,217.817,217.827,217.81,217.82,41900000.0
2006-08-07 01:34:00,217.839,217.846,217.829,217.829,53300000.0
2006-08-07 01:35:00,217.825,217.833,217.824,217.827,62200000.0
2006-08-07 01:36:00,217.833,217.852,217.822,217.822,67700000.0
2006-08-07 01:37:00,217.829,217.839,217.818,217.83,43800000.0
2006-08-07 01:38:00,217.821,217.845,217.821,217.837,50000000.0
2006-08-07 01:39:00,217.843,217.862,217.838,217.84,60000002.0
2006-08-07 01:40:00,217.837,217.865,217.83,217.845,56200000.0
2006-08-07 01:41:00,217.847,217.848,217.838,217.838,21000000.0
2006-08-07 01:42:00,217.852,217.852,217.835,217.838,34500001.0
2006-08-07 01:43:00,217.825,217.875,217.825,217.875,48000001.0
2006-08-07 01:44:00,217.878,217.909,217.862,217.909,51499999.0
2006-08-07 01:45:00,217.926,217.933,217.89,217.912,76299999.0
2006-08-07 01:46:00,217.911,217.93,217.897,217.93,42200000.0
2006-08-07 01:47:00,217.919,217.927,217.9,217.905,64800000.0
2006-08-07 01:48:00,217.912,217.927,217.912,217.917,53500000.0
2006-08-07 01:49:00,217.94,217.951,217.934,217.943,59400000.0
2006-08-07 01:50:00,217.948,217.959,217.936,217.955,66800000.0
2006-08-07 01:51:00,217.933,217.945,217.915,217.945,35900000.0
2006-08-07 01:52:00,217.943,217.951,217.926,217.931,50800001.0
2006-08-07 01:53:00,217.916,217.937,217.916,217.927,38099999.0
2006-08-07 01:54:00,217.938,217.941,217.914,217.914,68600000.0
2006-08-07 01:55:00,217.909,217.928,217.909,217.917,59400001.0
2006-08-07 01:56:00,217.92,217.925,217.915,217.915,55600000.0
2006-08-07 01:57:00,217.935,217.943,217.927,217.928,50300000.0
2006-08-07 01:58:00,217.934,217.934,217.916,217.924,38500000.0
2006-08-07 01:59:00,217.933,217.937,217.924,217.924,41700000.0
2006-08-07 02:00:00,217.914,217.942,217.914,217.935,30900000.0
2006-08-07 02:01:00,217.939,217.947,217.932,217.934,62200000.0
2006-08-07 02:02:00,217.95,217.95,217.92,217.945,49600000.0
2006-08-07 02:03:00,217.951,217.975,217.936,217.975,65800000.0
2006-08-07 02:04:00,217.976,217.978,217.94,217.964,47900000.0
2006-08-07 02:05:00,217.977,217.983,217.964,217.972,32700000.0
2006-08-07 02:06:00,217.955,217.965,217.925,217.952,33400000.0
2006-08-07 02:07:00,217.946,217.97,217.941,217.955,70699999.0
2006-08-07 02:08:00,217.955,217.965,217.937,217.948,83599999.0
2006-08-07 02:09:00,217.954,217.963,217.954,217.963,38500000.0
2006-08-07 02:10:00,217.965,217.965,217.935,217.952,61200000.0
2006-08-07 02:11:00,217.948,217.959,217.945,217.947,54400001.0
2006-08-07 02:12:00,217.941,217.975,217.936,217.975,48999999.0
2006-08-07 02:13:00,217.967,217.987,217.951,217.983,41100000.0
2006-08-07 02:14:00,217.984,217.985,217.957,217.963,93000001.0
2006-08-07 02:15:00,217.963,217.97,217.958,217.961,54900000.0
2006-08-07 02:16:00,217.969,217.984,217.961,217.977,54000000.0
2006-08-07 02:17:00,217.988,218.001,217.968,217.968,44600000.0
2006-08-07 02:18:00,217.957,217.98,217.954,217.967,61200001.0
2006-08-07 02:19:00,217.96,217.963,217.947,217.947,69099998.0
2006-08-07 02:20:00,217.952,217.978,217.951,217.978,45400000.0
2006-08-07 02:21:00,217.992,217.992,217.97,217.972,31500000.0
2006-08-07 02:22:00,217.965,217.981,217.965,217.971,59700001.0
2006-08-07 02:23:00,217.982,217.999,217.974,217.988,39000000.0
2006-08-07 02:24:00,217.995,218.003,217.969,217.969,36600000.0
2006-08-07 02:25:00,217.976,217.982,217.967,217.973,58500001.0
2006-08-07 02:26:00,217.99,218.04,217.99,218.015,66900000.0
2006-08-07 02:27:00,218.017,218.047,218.017,218.034,36700000.0
2006-08-07 02:28:00,218.025,218.028,218.007,218.02,44000000.0
2006-08-07 02:29:00,218.028,218.042,218.019,218.042,44800000.0
2006-08-07 02:30:00,218.054,218.061,218.023,218.023,56800001.0
2006-08-07 02:31:00,218.034,218.038,218.017,218.02,39100000.0
2006-08-07 02:32:00,218.019,218.035,218.019,218.028,38200000.0
2006-08-07 02:33:00,218.028,218.048,218.028,218.035,49000000.0
2006-08-07 02:34:00,218.046,218.065,218.041,218.047,52400000.0
2006-08-07 02:35:00,218.031,218.045,218.013,218.02,65000000.0
2006-08-07 02:36:00,218.008,218.008,217.977,218.002,21600000.0
2006-08-07 02:37:00,217.999,217.999,217.971,217.991,65100000.0
2006-08-07 02:38:00,217.971,217.976,217.951,217.956,53700000.0
2006-08-07 02:39:00,217.962,217.963,217.95,217.959,32200000.0
2006-08-07 02:40:00,217.964,217.97,217.958,217.965,26300000.0
2006-08-07 02:41:00,217.985,217.995,217.951,217.995,41700000.0
2006-08-07 02:42:00,217.995,218.001,217.982,217.982,29700000.0
2006-08-07 02:43:00,217.994,217.994,217.964,217.977,48400001.0
2006-08-07 02:44:00,217.967,217.999,217.967,217.999,53800000.0
2006-08-07 02:45:00,217.99,218.001,217.984,217.99,49300001.0
2006-08-07 02:46:00,217.978,218.008,217.978,217.995,37500000.0
2006-08-07 02:47:00,217.997,218.003,217.973,217.973,17000000.0
2006-08-07 02:48:00,217.968,217.997,217.967,217.968,45100000.0
2006-08-07 02:49:00,217.965,217.98,217.965,217.97,50100000.0
2006-08-07 02:50:00,217.968,217.985,217.968,217.973,75799999.0
2006-08-07 02:51:00,217.989,218.002,217.964,217.995,44200000.0
2006-08-07 02:52:00,217.986,218.062,217.986,218.054,49600000.0
2006-08-07 02:53:00,218.043,218.076,218.043,218.05,72199999.0
2006-08-07 02:54:00,218.034,218.075,218.031,218.075,43899999.0
2006-08-07 02:55:00,218.061,218.072,218.053,218.072,31200000.0
2006-08-07 02:56:00,218.064,218.064,218.047,218.05,68400001.0
2006-08-07 02:57:00,218.048,218.063,218.028,218.028,78599999.0
2006-08-07 02:58:00,218.047,218.047,218.03,218.046,37100000.0
2006-08-07 02:59:00,218.035,218.043,218.019,218.043,46300000.0
2006-08-07 03:00:00,218.034,218.04,218.028,218.028,34300000.0
2006-08-07 03:01:00,218.036,218.036,218.01,218.01,63699999.0
2006-08-07 03:02:00,218.028,218.046,218.026,218.026,39300000.0
2006-08-07 03:03:00,218.026,218.026,217.994,217.995,21900000.0
2006-08-07 03:04:00,218.002,218.016,217.994,218.007,98800000.0
2006-08-07 03:05:00,218.006,218.017,218.001,218.001,24200000.0
2006-08-07 03:06:00,218.012,218.033,218.01,218.023,55300000.0
2006-08-07 03:07:00,217.998,218.01,217.989,217.994,71300000.0
2006-08-07 03:08:00,218.001,218.011,217.991,218.0,27900000.0
2006-08-07 03:09:00,218.001,218.01,217.994,218.005,64200001.0
2006-08-07 03:10:00,217.995,217.999,217.976,217.987,24200000.0
2006-08-07 03:11:00,217.989,217.989,217.958,217.958,35200000.0
2006-08-07 03:12:00,217.965,217.967,217.945,217.958,43300000.0
2006-08-07 03:13:00,217.966,217.966,217.948,217.948,34500000.0
2006-08-07 03:14:00,217.955,217.978,217.952,217.952,34200000.0
2006-08-07 03:15:00,217.955,217.968,217.953,217.968,47200001.0
2006-08-07 03:16:00,217.961,217.962,217.947,217.962,24000000.0
2006-08-07 03:17:00,217.956,217.967,217.943,217.965,63700001.0
2006-08-07 03:18:00,217.979,217.979,217.96,217.97,15100000.0
2006-08-07 03:19:00,217.975,218.0,217.975,218.0,69399999.0
2006-08-07 03:20:00,218.001,218.024,218.001,218.005,62499999.0
2006-08-07 03:21:00,218.02,218.045,218.017,218.041,46699999.0
2006-08-07 03:22:00,218.046,218.046,218.012,218.022,60100000.0
2006-08-07 03:23:00,218.04,218.042,218.023,218.03,131100000.0
2006-08-07 03:24:00,218.041,218.045,218.022,218.044,57900000.0
2006-08-07 03:25:00,218.034,218.051,218.018,218.035,54600000.0
2006-08-07 03:26:00,218.018,218.037,218.018,218.035,29500000.0
2006-08-07 03:27:00,218.03,218.035,218.023,218.023,16600000.0
2006-08-07 03:28:00,218.027,218.031,218.003,218.013,43200000.0
2006-08-07 03:29:00,218.013,218.024,218.005,218.022,47800000.0
2006-08-07 03:30:00,218.004,218.009,217.985,217.985,46300000.0
2006-08-07 03:31:00,218.011,218.015,217.999,218.009,60100000.0
2006-08-07 03:32:00,218.006,218.007,217.996,218.005,50000000.0
2006-08-07 03:33:00,218.008,218.019,218.005,218.019,46000000.0
2006-08-07 03:34:00,218.023,218.048,218.023,218.023,91400000.0
2006-08-07 03:35:00,218.018,218.036,218.018,218.03,41300000.0
2006-08-07 03:36:00,218.041,218.049,218.021,218.034,48600000.0
2006-08-07 03:37:00,218.055,218.055,218.024,218.024,48400000.0
2006-08-07 03:38:00,218.028,218.043,218.018,218.043,50900000.0
2006-08-07 03:39:00,218.034,218.052,218.026,218.052,36800000.0
2006-08-07 03:40:00,218.045,218.073,218.045,218.073,67000000.0
2006-08-07 03:41:00,218.083,218.105,218.082,218.09,47700000.0
2006-08-07 03:42:00,218.088,218.089,218.075,218.076,72600001.0
2006-08-07 03:43:00,218.077,218.083,218.067,218.079,45400000.0
2006-08-07 03:44:00,218.079,218.079,218.052,218.074,53599999.0
2006-08-07 03:45:00,218.093,218.107,218.086,218.1,36300000.0
2006-08-07 03:46:00,218.08,218.092,218.079,218.085,43900000.0
2006-08-07 03:47:00,218.095,218.097,218.066,218.084,55100000.0
2006-08-07 03:48:00,218.076,218.102,218.076,218.102,41400001.0
2006-08-07 03:49:00,218.115,218.117,218.109,218.111,25400000.0
2006-08-07 03:50:00,218.107,218.112,218.107,218.111,22400000.0
2006-08-07 03:51:00,218.095,218.103,218.087,218.089,50000000.0
2006-08-07 03:52:00,218.096,218.105,218.083,218.09,24900000.0
2006-08-07 03:53:00,218.09,218.1,218.09,218.095,14000000.0
2006-08-07 03:54:00,218.102,218.115,218.086,218.115,87500000.0
2006-08-07 03:55:00,218.113,218.113,218.088,218.098,52300001.0
2006-08-07 03:56:00,218.089,218.113,218.089,218.102,36100000.0
2006-08-07 03:57:00,218.099,218.121,218.089,218.109,51600001.0
2006-08-07 03:58:00,218.111,218.12,218.091,218.12,38000000.0
2006-08-07 03:59:00,218.116,218.122,218.108,218.111,25900000.0
2006-08-07 04:00:00,218.11,218.115,218.102,218.104,32900000.0
2006-08-07 04:01:00,218.108,218.121,218.108,218.112,45100000.0
2006-08-07 04:02:00,218.11,218.123,218.105,218.105,47200000.0
2006-08-07 04:03:00,218.105,218.105,218.105,218.105,2400000.0
2006-08-07 04:04:00,218.103,218.103,218.095,218.095,88400000.0
2006-08-07 04:05:00,218.101,218.105,218.082,218.097,107500000.0
2006-08-07 04:06:00,218.097,218.11,218.097,218.102,59500000.0
2006-08-07 04:07:00,218.105,218.105,218.088,218.088,12700000.0
2006-08-07 04:08:00,218.105,218.106,218.077,218.106,43400000.0
2006-08-07 04:09:00,218.1,218.105,218.091,218.091,41100000.0
2006-08-07 04:10:00,218.1,218.1,218.078,218.078,79200000.0
2006-08-07 04:11:00,218.078,218.092,218.068,218.092,95800001.0
2006-08-07 04:12:00,218.08,218.105,218.08,218.09,45400000.0
2006-08-07 04:13:00,218.088,218.088,218.08,218.087,34800000.0
2006-08-07 04:14:00,218.08,218.095,218.08,218.095,77700001.0
2006-08-07 04:15:00,218.099,218.099,218.083,218.098,84600000.0
2006-08-07 04:16:00,218.081,218.099,218.08,218.08,68600003.0
2006-08-07 04:17:00,218.084,218.097,218.083,218.096,29600000.0
2006-08-07 04:18:00,218.093,218.124,218.093,218.12,87800000.0
2006-08-07 04:19:00,218.11,218.137,218.108,218.137,25600000.0
2006-08-07 04:20:00,218.13,218.13,218.111,218.119,79700000.0
2006-08-07 04:21:00,218.125,218.13,218.125,218.13,16600000.0
2006-08-07 04:22:00,218.125,218.145,218.125,218.13,51000000.0
2006-08-07 04:23:00,218.144,218.144,218.141,218.141,13200000.0
2006-08-07 04:24:00,218.141,218.165,218.137,218.165,56200000.0
2006-08-07 04:25:00,218.159,218.174,218.159,218.166,28800000.0
2006-08-07 04:26:00,218.174,218.18,218.156,218.177,78200001.0
2006-08-07 04:27:00,218.163,218.185,218.155,218.158,42100000.0
2006-08-07 04:28:00,218.152,218.168,218.135,218.135,12000000.0
2006-08-07 04:29:00,218.13,218.145,218.13,218.133,43100000.0
2006-08-07 04:30:00,218.137,218.14,218.125,218.125,40100000.0
2006-08-07 04:31:00,218.13,218.132,218.124,218.13,45800000.0
2006-08-07 04:32:00,218.128,218.143,218.118,218.141,51000001.0
2006-08-07 04:33:00,218.136,218.142,218.124,218.131,69200001.0
2006-08-07 04:34:00,218.125,218.136,218.119,218.13,41400000.0
2006-08-07 04:35:00,218.139,218.139,218.131,218.131,14600000.0
2006-08-07 04:36:00,218.128,218.15,218.128,218.135,37500001.0
2006-08-07 04:37:00,218.13,218.143,218.12,218.13,46700000.0
2006-08-07 04:38:00,218.135,218.135,218.115,218.13,41100000.0
2006-08-07 04:39:00,218.135,218.14,218.125,218.14,34800000.0
2006-08-07 04:40:00,218.132,218.132,218.108,218.115,67500001.0
2006-08-07 04:41:00,218.12,218.132,218.112,218.132,39100000.0
2006-08-07 04:42:00,218.131,218.142,218.121,218.123,118100002.0
2006-08-07 04:43:00,218.141,218.164,218.126,218.164,35000000.0
2006-08-07 04:44:00,218.182,218.182,218.142,218.167,36000000.0
2006-08-07 04:45:00,218.16,218.177,218.155,218.176,70800000.0
2006-08-07 04:46:00,218.173,218.173,218.16,218.16,15700000.0
2006-08-07 04:47:00,218.173,218.176,218.162,218.176,51499999.0
2006-08-07 04:48:00,218.187,218.187,218.145,218.15,66300000.0
2006-08-07 04:49:00,218.149,218.171,218.147,218.147,41700000.0
2006-08-07 04:50:00,218.146,218.155,218.123,218.123,58900000.0
2006-08-07 04:51:00,218.13,218.156,218.13,218.156,26700000.0
2006-08-07 04:52:00,218.154,218.165,218.134,218.15,42700000.0
2006-08-07 04:53:00,218.16,218.16,218.14,218.145,33800000.0
2006-08-07 04:54:00,218.15,218.155,218.137,218.155,58100000.0
2006-08-07 04:55:00,218.157,218.163,218.145,218.155,60600000.0
2006-08-07 04:56:00,218.163,218.164,218.145,218.145,27700000.0
2006-08-07 04:57:00,218.143,218.143,218.121,218.132,29800000.0
2006-08-07 04:58:00,218.131,218.15,218.119,218.12,40000000.0
2006-08-07 04:59:00,218.109,218.121,218.097,218.1,19000000.0
2006-08-07 05:00:00,218.093,218.096,218.077,218.086,31299999.0
2006-08-07 05:01:00,218.08,218.092,218.069,218.092,46600000.0
2006-08-07 05:02:00,218.088,218.09,218.066,218.066,40500000.0
2006-08-07 05:03:00,218.067,218.082,218.054,218.06,90500001.0
2006-08-07 05:04:00,218.051,218.067,218.044,218.067,45100001.0
2006-08-07 05:05:00,218.077,218.077,218.06,218.066,59800000.0
2006-08-07 05:06:00,218.055,218.07,218.05,218.05,59399999.0
2006-08-07 05:07:00,218.06,218.06,218.05,218.05,7600000.0
2006-08-07 05:08:00,218.055,218.101,218.055,218.072,73400000.0
2006-08-07 05:09:00,218.067,218.085,218.067,218.085,57200000.0
2006-08-07 05:10:00,218.078,218.098,218.066,218.082,50100001.0
2006-08-07 05:11:00,218.08,218.09,218.07,218.09,58700001.0
2006-08-07 05:12:00,218.072,218.072,218.045,218.051,36500000.0
2006-08-07 05:13:00,218.043,218.062,218.036,218.058,41400000.0
2006-08-07 05:14:00,218.069,218.071,218.049,218.061,56200000.0
2006-08-07 05:15:00,218.056,218.06,218.045,218.054,16800000.0
2006-08-07 05:16:00,218.068,218.079,218.062,218.077,60900000.0
2006-08-07 05:17:00,218.067,218.072,218.053,218.069,49000000.0
2006-08-07 05:18:00,218.081,218.098,218.081,218.092,38400000.0
2006-08-07 05:19:00,218.098,218.111,218.086,218.096,54000001.0
2006-08-07 05:20:00,218.115,218.121,218.108,218.121,40700001.0
2006-08-07 05:21:00,218.117,218.122,218.094,218.104,44000000.0
2006-08-07 05:22:00,218.116,218.119,218.102,218.105,35000000.0
2006-08-07 05:23:00,218.119,218.136,218.119,218.12,86299998.0
2006-08-07 05:24:00,218.133,218.136,218.121,218.123,84299999.0
2006-08-07 05:25:00,218.128,218.13,218.119,218.122,54100000.0
2006-08-07 05:26:00,218.112,218.13,218.112,218.123,32900000.0
2006-08-07 05:27:00,218.13,218.14,218.123,218.13,92999999.0
2006-08-07 05:28:00,218.13,218.13,218.11,218.13,32300000.0
2006-08-07 05:29:00,218.127,218.134,218.118,218.119,15400000.0
2006-08-07 05:30:00,218.137,218.142,218.115,218.123,43600000.0
2006-08-07 05:31:00,218.108,218.129,218.108,218.11,56300000.0
2006-08-07 05:32:00,218.119,218.119,218.094,218.112,69400000.0
2006-08-07 05:33:00,218.116,218.136,218.115,218.123,37900000.0
2006-08-07 05:34:00,218.121,218.13,218.12,218.12,16600000.0
2006-08-07 05:35:00,218.12,218.12,218.095,218.101,78600001.0
2006-08-07 05:36:00,218.094,218.106,218.087,218.087,31300000.0
2006-08-07 05:37:00,218.082,218.087,218.058,218.087,37100000.0
2006-08-07 05:38:00,218.09,218.1,218.082,218.1,70300001.0
2006-08-07 05:39:00,218.098,218.106,218.098,218.104,45199999.0
2006-08-07 05:40:00,218.107,218.118,218.098,218.118,27400000.0
2006-08-07 05:41:00,218.092,218.109,218.078,218.095,55600000.0
2006-08-07 05:42:00,218.1,218.108,218.091,218.108,18400000.0
2006-08-07 05:43:00,218.105,218.13,218.103,218.13,60700000.0
2006-08-07 05:44:00,218.153,218.169,218.137,218.169,36300001.0
2006-08-07 05:45:00,218.177,218.183,218.161,218.183,49800000.0
2006-08-07 05:46:00,218.189,218.215,218.188,218.205,36200000.0
2006-08-07 05:47:00,218.212,218.225,218.205,218.225,29400000.0
2006-08-07 05:48:00,218.219,218.229,218.211,218.229,19600000.0
2006-08-07 05:49:00,218.245,218.286,218.245,218.267,39200000.0
2006-08-07 05:50:00,218.245,218.268,218.245,218.268,55700000.0
2006-08-07 05:51:00,218.267,218.268,218.24,218.24,53800001.0
2006-08-07 05:52:00,218.263,218.277,218.251,218.277,88300000.0
2006-08-07 05:53:00,218.267,218.267,218.253,218.255,26000000.0
2006-08-07 05:54:00,218.249,218.283,218.249,218.259,15600000.0
2006-08-07 05:55:00,218.262,218.291,218.262,218.282,41900000.0
2006-08-07 05:56:00,218.284,218.298,218.262,218.267,47400000.0
2006-08-07 05:57:00,218.288,218.288,218.268,218.268,44300000.0
2006-08-07 05:58:00,218.28,218.289,218.275,218.28,63300001.0
2006-08-07 05:59:00,218.286,218.31,218.286,218.29,92299999.0
2006-08-07 06:00:00,218.289,218.299,218.276,218.288,51799999.0
2006-08-07 06:01:00,218.295,218.3,218.278,218.296,47600000.0
2006-08-07 06:02:00,218.297,218.299,218.271,218.271,65299999.0
2006-08-07 06:03:00,218.247,218.258,218.247,218.258,35400000.0
2006-08-07 06:04:00,218.254,218.266,218.232,218.266,44500000.0
2006-08-07 06:05:00,218.268,218.27,218.244,218.251,26800000.0
2006-08-07 06:06:00,218.244,218.254,218.231,218.242,43600000.0
2006-08-07 06:07:00,218.259,218.282,218.259,218.282,19500000.0
2006-08-07 06:08:00,218.262,218.274,218.262,218.267,40800000.0
2006-08-07 06:09:00,218.256,218.281,218.256,218.268,75300001.0
2006-08-07 06:10:00,218.273,218.273,218.244,218.244,65800000.0
2006-08-07 06:11:00,218.249,218.269,218.244,218.269,51699999.0
2006-08-07 06:12:00,218.27,218.276,218.251,218.261,41700000.0
2006-08-07 06:13:00,218.247,218.257,218.24,218.254,51800000.0
2006-08-07 06:14:00,218.253,218.256,218.242,218.243,69400000.0
2006-08-07 06:15:00,218.241,218.247,218.239,218.247,46100000.0
2006-08-07 06:16:00,218.255,218.27,218.255,218.262,12400000.0
2006-08-07 06:17:00,218.268,218.287,218.262,218.282,84500000.0
2006-08-07 06:18:00,218.267,218.29,218.263,218.263,55900001.0
2006-08-07 06:19:00,218.271,218.294,218.253,218.281,77200001.0
2006-08-07 06:20:00,218.295,218.295,218.28,218.29,90400001.0
2006-08-07 06:21:00,218.265,218.286,218.265,218.269,56399999.0
2006-08-07 06:22:00,218.268,218.286,218.255,218.255,34100000.0
2006-08-07 06:23:00,218.275,218.275,218.242,218.256,61800000.0
2006-08-07 06:24:00,218.254,218.28,218.254,218.255,67100000.0
2006-08-07 06:25:00,218.246,218.267,218.246,218.254,44800001.0
2006-08-07 06:26:00,218.248,218.27,218.243,218.27,71400002.0
2006-08-07 06:27:00,218.251,218.266,218.243,218.25,81500002.0
2006-08-07 06:28:00,218.246,218.257,218.242,218.245,26000000.0
2006-08-07 06:29:00,218.247,218.253,218.237,218.253,40200000.0
2006-08-07 06:30:00,218.255,218.262,218.248,218.248,66600000.0
2006-08-07 06:31:00,218.255,218.263,218.243,218.243,71500000.0
2006-08-07 06:32:00,218.239,218.256,218.239,218.249,28900000.0
2006-08-07 06:33:00,218.258,218.271,218.248,218.268,38400000.0
2006-08-07 06:34:00,218.265,218.265,218.249,218.25,34000000.0
2006-08-07 06:35:00,218.243,218.281,218.243,218.278,51999999.0
2006-08-07 06:36:00,218.29,218.298,218.285,218.295,40500000.0
2006-08-07 06:37:00,218.291,218.294,218.269,218.277,61900001.0
2006-08-07 06:38:00,218.289,218.303,218.286,218.286,20800000.0
2006-08-07 06:39:00,218.285,218.304,218.285,218.29,64100000.0
2006-08-07 06:40:00,218.279,218.296,218.274,218.293,57900000.0
2006-08-07 06:41:00,218.292,218.303,218.292,218.302,21400000.0
2006-08-07 06:42:00,218.303,218.32,218.303,218.31,52100000.0
2006-08-07 06:43:00,218.305,218.32,218.302,218.309,57200000.0
2006-08-07 06:44:00,218.312,218.33,218.308,218.33,41800001.0
2006-08-07 06:45:00,218.339,218.339,218.315,218.328,48100000.0
2006-08-07 06:46:00,218.314,218.317,218.304,218.313,55299999.0
2006-08-07 06:47:00,218.31,218.32,218.308,218.32,32700000.0
2006-08-07 06:48:00,218.325,218.335,218.313,218.335,46199999.0
2006-08-07 06:49:00,218.309,218.34,218.309,218.335,60200000.0
2006-08-07 06:50:00,218.329,218.332,218.319,218.319,6100000.0
2006-08-07 06:51:00,218.328,218.328,218.294,218.315,49800000.0
2006-08-07 06:52:00,218.318,218.32,218.301,218.302,53300000.0
2006-08-07 06:53:00,218.303,218.33,218.294,218.33,44200000.0
2006-08-07 06:54:00,218.313,218.333,218.313,218.333,42800000.0
2006-08-07 06:55:00,218.329,218.332,218.311,218.312,53900001.0
2006-08-07 06:56:00,218.32,218.323,218.309,218.323,44200001.0
2006-08-07 06:57:00,218.322,218.322,218.273,218.281,37300000.0
2006-08-07 06:58:00,218.264,218.29,218.264,218.287,37200000.0
2006-08-07 06:59:00,218.288,218.315,218.287,218.304,49500001.0
2006-08-07 07:00:00,218.304,218.304,218.278,218.279,42100000.0
2006-08-07 07:01:00,218.279,218.279,218.246,218.257,48499999.0
2006-08-07 07:02:00,218.252,218.252,218.231,218.232,50200001.0
2006-08-07 07:03:00,218.231,218.238,218.223,218.229,46700000.0
2006-08-07 07:04:00,218.213,218.224,218.208,218.208,28300000.0
2006-08-07 07:05:00,218.221,218.239,218.217,218.239,63900000.0
2006-08-07 07:06:00,218.242,218.248,218.223,218.223,58500000.0
2006-08-07 07:07:00,218.243,218.244,218.216,218.216,24300000.0
2006-08-07 07:08:00,218.24,218.24,218.225,218.225,54099999.0
2006-08-07 07:09:00,218.241,218.241,218.225,218.231,64299999.0
2006-08-07 07:10:00,218.243,218.255,218.235,218.24,80300000.0
2006-08-07 07:11:00,218.24,218.245,218.235,218.24,71500001.0
2006-08-07 07:12:00,218.24,218.24,218.212,218.239,47700000.0
2006-08-07 07:13:00,218.222,218.241,218.218,218.241,87800000.0
2006-08-07 07:14:00,218.243,218.257,218.24,218.248,76200001.0
2006-08-07 07:15:00,218.24,218.243,218.222,218.222,39799999.0
2006-08-07 07:16:00,218.229,218.244,218.215,218.215,49500001.0
2006-08-07 07:17:00,218.216,218.229,218.216,218.221,54900000.0
2006-08-07 07:18:00,218.222,218.235,218.219,218.219,38100000.0
2006-08-07 07:19:00,218.233,218.236,218.218,218.227,50800000.0
2006-08-07 07:20:00,218.226,218.259,218.226,218.259,54500000.0
2006-08-07 07:21:00,218.257,218.264,218.24,218.247,45500000.0
2006-08-07 07:22:00,218.258,218.264,218.253,218.257,49800000.0
2006-08-07 07:23:00,218.263,218.281,218.256,218.272,49700000.0
2006-08-07 07:24:00,218.274,218.274,218.248,218.248,29400000.0
2006-08-07 07:25:00,218.235,218.266,218.233,218.25,99800001.0
2006-08-07 07:26:00,218.26,218.27,218.249,218.267,63000001.0
2006-08-07 07:27:00,218.261,218.261,218.243,218.251,47500000.0
2006-08-07 07:28:00,218.258,218.284,218.258,218.273,59500000.0
2006-08-07 07:29:00,218.29,218.3,218.267,218.3,71600000.0
2006-08-07 07:30:00,218.302,218.319,218.288,218.299,53700000.0
2006-08-07 07:31:00,218.305,218.305,218.295,218.305,96000001.0
2006-08-07 07:32:00,218.297,218.315,218.29,218.315,32800000.0
2006-08-07 07:33:00,218.293,218.309,218.291,218.3,46400000.0
2006-08-07 07:34:00,218.297,218.3,218.284,218.284,49300000.0
2006-08-07 07:35:00,218.298,218.305,218.291,218.296,22400000.0
2006-08-07 07:36:00,218.294,218.301,218.272,218.29,22500000.0
2006-08-07 07:37:00,218.281,218.293,218.269,218.269,59999999.0
2006-08-07 07:38:00,218.264,218.277,218.261,218.267,57400000.0
2006-08-07 07:39:00,218.268,218.28,218.257,218.257,45600000.0
2006-08-07 07:40:00,218.265,218.273,218.256,218.273,64900000.0
2006-08-07 07:41:00,218.279,218.285,218.27,218.27,65000001.0
2006-08-07 07:42:00,218.28,218.299,218.28,218.294,21300000.0
2006-08-07 07:43:00,218.293,218.298,218.274,218.296,22600000.0
2006-08-07 07:44:00,218.305,218.305,218.269,218.269,31700000.0
2006-08-07 07:45:00,218.275,218.296,218.273,218.28,59500001.0
2006-08-07 07:46:00,218.289,218.323,218.289,218.311,65400002.0
2006-08-07 07:47:00,218.313,218.336,218.309,218.332,52500000.0
2006-08-07 07:48:00,218.326,218.339,218.314,218.32,53200000.0
2006-08-07 07:49:00,218.325,218.337,218.32,218.337,54100000.0
2006-08-07 07:50:00,218.342,218.348,218.337,218.341,53000000.0
2006-08-07 07:51:00,218.343,218.355,218.329,218.348,46500000.0
2006-08-07 07:52:00,218.333,218.356,218.333,218.343,51600000.0
2006-08-07 07:53:00,218.342,218.36,218.341,218.352,75400001.0
2006-08-07 07:54:00,218.343,218.348,218.336,218.348,27600000.0
2006-08-07 07:55:00,218.324,218.354,218.324,218.353,50200000.0
2006-08-07 07:56:00,218.353,218.357,218.336,218.34,71600000.0
2006-08-07 07:57:00,218.351,218.37,218.341,218.341,31800000.0
2006-08-07 07:58:00,218.339,218.36,218.339,218.36,80300001.0
2006-08-07 07:59:00,218.36,218.36,218.336,218.339,53700000.0
2006-08-07 08:00:00,218.34,218.347,218.319,218.319,19400000.0
2006-08-07 08:01:00,218.318,218.327,218.309,218.327,56199999.0
2006-08-07 08:02:00,218.342,218.361,218.342,218.353,33000000.0
2006-08-07 08:03:00,218.347,218.355,218.341,218.355,30300000.0
2006-08-07 08:04:00,218.342,218.39,218.342,218.387,50700000.0
2006-08-07 08:05:00,218.396,218.397,218.375,218.375,52600000.0
2006-08-07 08:06:00,218.382,218.401,218.375,218.401,46200000.0
2006-08-07 08:07:00,218.391,218.391,218.364,218.364,37000000.0
2006-08-07 08:08:00,218.376,218.402,218.36,218.383,79800000.0
2006-08-07 08:09:00,218.398,218.399,218.378,218.378,22600000.0
2006-08-07 08:10:00,218.386,218.407,218.383,218.407,73400001.0
2006-08-07 08:11:00,218.425,218.425,218.404,218.42,22700000.0
2006-08-07 08:12:00,218.418,218.43,218.404,218.411,47600001.0
2006-08-07 08:13:00,218.416,218.416,218.386,218.386,40900000.0
2006-08-07 08:14:00,218.385,218.395,218.382,218.394,26600000.0
2006-08-07 08:15:00,218.402,218.422,218.402,218.422,30200000.0
2006-08-07 08:16:00,218.412,218.414,218.397,218.404,41100000.0
2006-08-07 08:17:00,218.433,218.469,218.412,218.469,53800000.0
2006-08-07 08:18:00,218.482,218.484,218.454,218.454,23900000.0
2006-08-07 08:19:00,218.441,218.493,218.434,218.485,49000000.0
2006-08-07 08:20:00,218.502,218.506,218.491,218.497,70500000.0
2006-08-07 08:21:00,218.496,218.497,218.48,218.497,47600000.0
2006-08-07 08:22:00,218.493,218.493,218.464,218.466,39700000.0
2006-08-07 08:23:00,218.461,218.495,218.454,218.495,68700001.0
2006-08-07 08:24:00,218.51,218.51,218.49,218.507,55900000.0
2006-08-07 08:25:00,218.494,218.51,218.485,218.503,33900000.0
2006-08-07 08:26:00,218.49,218.504,218.482,218.485,38500000.0
2006-08-07 08:27:00,218.48,218.48,218.442,218.442,28700000.0
2006-08-07 08:28:00,218.436,218.444,218.429,218.432,104100001.0
2006-08-07 08:29:00,218.433,218.439,218.422,218.434,15500000.0
2006-08-07 08:30:00,218.442,218.48,218.442,218.47,29900000.0
2006-08-07 08:31:00,218.463,218.463,218.448,218.448,83700000.0
2006-08-07 08:32:00,218.461,218.495,218.461,218.481,26800000.0
2006-08-07 08:33:00,218.486,218.506,218.482,218.496,63799999.0
2006-08-07 08:34:00,218.51,218.51,218.489,218.504,32100000.0
2006-08-07 08:35:00,218.485,218.487,218.472,218.483,45400000.0
2006-08-07 08:36:00,218.473,218.473,218.45,218.471,37900000.0
2006-08-07 08:37:00,218.453,218.469,218.449,218.461,72000000.0
2006-08-07 08:38:00,218.46,218.465,218.433,218.45,46300000.0
2006-08-07 08:39:00,218.45,218.45,218.411,218.411,16900000.0
2006-08-07 08:40:00,218.417,218.422,218.411,218.415,34300000.0
2006-08-07 08:41:00,218.408,218.427,218.405,218.418,31300000.0
2006-08-07 08:42:00,218.426,218.426,218.396,218.402,93200000.0
2006-08-07 08:43:00,218.406,218.413,218.391,218.397,73800000.0
2006-08-07 08:44:00,218.408,218.418,218.387,218.387,96599999.0
2006-08-07 08:45:00,218.375,218.399,218.375,218.381,39000000.0
2006-08-07 08:46:00,218.374,218.382,218.364,218.382,40700001.0
2006-08-07 08:47:00,218.387,218.406,218.387,218.392,48600001.0
2006-08-07 08:48:00,218.401,218.41,218.401,218.41,20300000.0
2006-08-07 08:49:00,218.395,218.419,218.395,218.407,57300000.0
2006-08-07 08:50:00,218.421,218.436,218.413,218.432,47100000.0
2006-08-07 08:51:00,218.397,218.41,218.364,218.364,61000000.0
2006-08-07 08:52:00,218.367,218.391,218.327,218.391,58900000.0
2006-08-07 08:53:00,218.396,218.429,218.396,218.416,39400000.0
2006-08-07 08:54:00,218.411,218.422,218.405,218.405,83000000.0
2006-08-07 08:55:00,218.409,218.44,218.409,218.44,67900000.0
2006-08-07 08:56:00,218.424,218.454,218.397,218.454,53100000.0
2006-08-07 08:57:00,218.464,218.536,218.464,218.529,66800000.0
2006-08-07 08:58:00,218.547,218.564,218.477,218.478,49800000.0
2006-08-07 08:59:00,218.485,218.485,218.437,218.442,44600000.0
2006-08-07 09:00:00,218.426,218.509,218.422,218.509,24800000.0
2006-08-07 09:01:00,218.503,218.545,218.503,218.53,58100001.0
2006-08-07 09:02:00,218.537,218.545,218.477,218.477,27500000.0
2006-08-07 09:03:00,218.435,218.448,218.41,218.41,77300000.0
2006-08-07 09:04:00,218.408,218.418,218.401,218.415,80900002.0
2006-08-07 09:05:00,218.426,218.499,218.423,218.499,48200000.0
2006-08-07 09:06:00,218.496,218.496,218.478,218.489,55200000.0
2006-08-07 09:07:00,218.479,218.481,218.453,218.47,80400000.0
2006-08-07 09:08:00,218.455,218.513,218.451,218.502,36200000.0
2006-08-07 09:09:00,218.508,218.508,218.487,218.487,45200000.0
2006-08-07 09:10:00,218.506,218.506,218.477,218.483,37300000.0
2006-08-07 09:11:00,218.472,218.472,218.434,218.434,24400001.0
2006-08-07 09:12:00,218.435,218.441,218.402,218.421,68600000.0
2006-08-07 09:13:00,218.417,218.419,218.395,218.395,26200000.0
2006-08-07 09:14:00,218.399,218.425,218.399,218.412,35500000.0
2006-08-07 09:15:00,218.424,218.446,218.408,218.419,28600000.0
2006-08-07 09:16:00,218.418,218.446,218.416,218.446,13600000.0
2006-08-07 09:17:00,218.443,218.449,218.434,218.442,37200000.0
2006-08-07 09:18:00,218.426,218.428,218.396,218.413,66199999.0
2006-08-07 09:19:00,218.421,218.439,218.414,218.439,57300000.0
2006-08-07 09:20:00,218.46,218.46,218.433,218.44,28300000.0
2006-08-07 09:21:00,218.456,218.461,218.445,218.445,42700000.0
2006-08-07 09:22:00,218.448,218.493,218.448,218.486,54200000.0
2006-08-07 09:23:00,218.497,218.497,218.473,218.483,43800000.0
2006-08-07 09:24:00,218.497,218.544,218.497,218.539,45700000.0
2006-08-07 09:25:00,218.543,218.576,218.543,218.576,53300000.0
2006-08-07 09:26:00,218.594,218.605,218.575,218.575,27200000.0
2006-08-07 09:27:00,218.574,218.596,218.572,218.596,107600001.0
2006-08-07 09:28:00,218.614,218.634,218.603,218.625,22100000.0
2006-08-07 09:29:00,218.606,218.631,218.606,218.611,56200000.0
2006-08-07 09:30:00,218.601,218.623,218.599,218.612,54400000.0
2006-08-07 09:31:00,218.608,218.652,218.6,218.652,53600000.0
2006-08-07 09:32:00,218.657,218.661,218.638,218.644,29700000.0
2006-08-07 09:33:00,218.657,218.682,218.652,218.677,53100000.0
2006-08-07 09:34:00,218.689,218.703,218.688,218.696,48300000.0
2006-08-07 09:35:00,218.702,218.75,218.702,218.726,76700000.0
2006-08-07 09:36:00,218.754,218.802,218.754,218.802,39400000.0
2006-08-07 09:37:00,218.799,218.807,218.776,218.784,46400000.0
2006-08-07 09:38:00,218.763,218.792,218.763,218.777,49500000.0
2006-08-07 09:39:00,218.777,218.777,218.762,218.77,57299999.0
2006-08-07 09:40:00,218.763,218.8,218.757,218.799,32900000.0
2006-08-07 09:41:00,218.774,218.774,218.733,218.733,40200000.0
2006-08-07 09:42:00,218.724,218.757,218.724,218.744,72100000.0
2006-08-07 09:43:00,218.732,218.732,218.699,218.72,78800001.0
2006-08-07 09:44:00,218.716,218.736,218.711,218.722,52700000.0
2006-08-07 09:45:00,218.719,218.738,218.719,218.733,53800000.0
2006-08-07 09:46:00,218.724,218.733,218.712,218.712,42900000.0
2006-08-07 09:47:00,218.723,218.724,218.705,218.72,40199999.0
2006-08-07 09:48:00,218.728,218.752,218.728,218.752,37000000.0
2006-08-07 09:49:00,218.752,218.766,218.717,218.717,27000000.0
2006-08-07 09:50:00,218.731,218.756,218.729,218.733,91400000.0
2006-08-07 09:51:00,218.739,218.754,218.728,218.73,62200001.0
2006-08-07 09:52:00,218.742,218.777,218.741,218.749,61499999.0
2006-08-07 09:53:00,218.759,218.765,218.732,218.746,47400000.0
2006-08-07 09:54:00,218.749,218.796,218.749,218.763,53599999.0
2006-08-07 09:55:00,218.753,218.768,218.747,218.768,39100000.0
2006-08-07 09:56:00,218.768,218.782,218.751,218.758,53100000.0
2006-08-07 09:57:00,218.737,218.75,218.704,218.704,26000000.0
2006-08-07 09:58:00,218.696,218.712,218.679,218.702,32400000.0
2006-08-07 09:59:00,218.716,218.716,218.674,218.674,46500000.0
2006-08-07 10:00:00,218.666,218.673,218.647,218.647,50800000.0
2006-08-07 10:01:00,218.649,218.652,218.619,218.62,71900000.0
2006-08-07 10:02:00,218.63,218.644,218.618,218.644,29600000.0
2006-08-07 10:03:00,218.661,218.666,218.65,218.653,82800000.0
2006-08-07 10:04:00,218.646,218.662,218.627,218.63,42900000.0
2006-08-07 10:05:00,218.638,218.645,218.621,218.645,35600000.0
2006-08-07 10:06:00,218.667,218.68,218.653,218.68,36700000.0
2006-08-07 10:07:00,218.695,218.742,218.695,218.741,13700000.0
2006-08-07 10:08:00,218.716,218.74,218.703,218.74,38500000.0
2006-08-07 10:09:00,218.756,218.77,218.74,218.743,77000001.0
2006-08-07 10:10:00,218.738,218.738,218.718,218.735,37100000.0
2006-08-07 10:11:00,218.715,218.734,218.681,218.689,39100000.0
2006-08-07 10:12:00,218.667,218.669,218.604,218.604,29300000.0
2006-08-07 10:13:00,218.579,218.587,218.565,218.572,66899999.0
2006-08-07 10:14:00,218.574,218.581,218.552,218.56,37500000.0
2006-08-07 10:15:00,218.555,218.563,218.538,218.553,47800000.0
2006-08-07 10:16:00,218.552,218.561,218.532,218.532,28800000.0
2006-08-07 10:17:00,218.537,218.559,218.537,218.559,41400000.0
2006-08-07 10:18:00,218.561,218.569,218.545,218.562,37500000.0
2006-08-07 10:19:00,218.57,218.631,218.57,218.619,40700000.0
2006-08-07 10:20:00,218.608,218.608,218.58,218.588,49199999.0
2006-08-07 10:21:00,218.575,218.576,218.553,218.553,53100001.0
2006-08-07 10:22:00,218.583,218.605,218.583,218.584,34000000.0
2006-08-07 10:23:00,218.605,218.623,218.603,218.615,52200001.0
2006-08-07 10:24:00,218.612,218.636,218.612,218.636,29399999.0
2006-08-07 10:25:00,218.635,218.65,218.635,218.65,47499999.0
2006-08-07 10:26:00,218.657,218.682,218.627,218.682,33100000.0
2006-08-07 10:27:00,218.686,218.708,218.676,218.704,60799999.0
2006-08-07 10:28:00,218.698,218.698,218.676,218.69,32700000.0
2006-08-07 10:29:00,218.702,218.702,218.683,218.694,45900000.0
2006-08-07 10:30:00,218.687,218.687,218.584,218.589,41800000.0
2006-08-07 10:31:00,218.592,218.632,218.592,218.61,45100000.0
2006-08-07 10:32:00,218.616,218.631,218.615,218.627,31400000.0
2006-08-07 10:33:00,218.652,218.725,218.652,218.695,29600000.0
2006-08-07 10:34:00,218.7,218.716,218.69,218.704,62600000.0
2006-08-07 10:35:00,218.697,218.706,218.691,218.691,22000000.0
2006-08-07 10:36:00,218.677,218.677,218.625,218.625,53800001.0
2006-08-07 10:37:00,218.639,218.651,218.639,218.647,24600000.0
2006-08-07 10:38:00,218.653,218.669,218.653,218.665,80000000.0
2006-08-07 10:39:00,218.666,218.679,218.654,218.657,50300000.0
2006-08-07 10:40:00,218.658,218.681,218.658,218.681,92800000.0
2006-08-07 10:41:00,218.672,218.677,218.663,218.677,41800000.0
2006-08-07 10:42:00,218.675,218.689,218.675,218.686,69900000.0
2006-08-07 10:43:00,218.687,218.714,218.687,218.714,44700000.0
2006-08-07 10:44:00,218.728,218.738,218.7,218.7,42000000.0
2006-08-07 10:45:00,218.705,218.705,218.673,218.674,33500000.0
2006-08-07 10:46:00,218.654,218.687,218.654,218.67,36400000.0
2006-08-07 10:47:00,218.677,218.677,218.644,218.657,43800000.0
2006-08-07 10:48:00,218.677,218.7,218.677,218.7,26500000.0
2006-08-07 10:49:00,218.712,218.712,218.676,218.69,51700000.0
2006-08-07 10:50:00,218.688,218.779,218.683,218.779,37300000.0
2006-08-07 10:51:00,218.807,218.807,218.743,218.745,68800000.0
2006-08-07 10:52:00,218.749,218.801,218.744,218.794,68000000.0
2006-08-07 10:53:00,218.794,218.815,218.773,218.777,65000000.0
2006-08-07 10:54:00,218.773,218.778,218.751,218.769,60700000.0
2006-08-07 10:55:00,218.789,218.789,218.767,218.783,68199999.0
2006-08-07 10:56:00,218.79,218.824,218.79,218.805,33100000.0
2006-08-07 10:57:00,218.8,218.82,218.791,218.814,46899999.0
2006-08-07 10:58:00,218.829,218.84,218.818,218.84,61800000.0
2006-08-07 10:59:00,218.823,218.879,218.823,218.875,71599999.0
2006-08-07 11:00:00,218.894,218.894,218.867,218.872,40600000.0
2006-08-07 11:01:00,218.885,218.885,218.847,218.847,95300000.0
2006-08-07 11:02:00,218.848,218.895,218.847,218.895,40800000.0
2006-08-07 11:03:00,218.905,218.911,218.87,218.874,29300000.0
2006-08-07 11:04:00,218.867,218.899,218.867,218.872,30500000.0
2006-08-07 11:05:00,218.861,218.875,218.827,218.827,55000000.0
2006-08-07 11:06:00,218.819,218.823,218.808,218.823,58599999.0
2006-08-07 11:07:00,218.816,218.875,218.816,218.872,23400000.0
2006-08-07 11:08:00,218.895,218.895,218.869,218.88,44700000.0
2006-08-07 11:09:00,218.882,218.894,218.859,218.865,33100000.0
2006-08-07 11:10:00,218.866,218.877,218.851,218.872,57500000.0
2006-08-07 11:11:00,218.876,218.891,218.869,218.869,13100000.0
2006-08-07 11:12:00,218.862,218.862,218.843,218.854,75900000.0
2006-08-07 11:13:00,218.843,218.853,218.82,218.82,74300000.0
2006-08-07 11:14:00,218.823,218.841,218.823,218.841,53100000.0
2006-08-07 11:15:00,218.833,218.844,218.817,218.822,53700000.0
2006-08-07 11:16:00,218.82,218.82,218.781,218.79,43800000.0
2006-08-07 11:17:00,218.785,218.791,218.756,218.791,63100000.0
2006-08-07 11:18:00,218.782,218.801,218.782,218.795,20300000.0
2006-08-07 11:19:00,218.78,218.822,218.78,218.822,41400000.0
2006-08-07 11:20:00,218.83,218.85,218.83,218.834,14400000.0
2006-08-07 11:21:00,218.828,218.839,218.828,218.828,29900000.0
2006-08-07 11:22:00,218.813,218.821,218.804,218.817,46700001.0
2006-08-07 11:23:00,218.802,218.812,218.792,218.797,43899999.0
2006-08-07 11:24:00,218.807,218.831,218.807,218.809,53400001.0
2006-08-07 11:25:00,218.794,218.844,218.794,218.837,54200001.0
2006-08-07 11:26:00,218.858,218.892,218.858,218.878,56600000.0
2006-08-07 11:27:00,218.869,218.869,218.841,218.848,40400000.0
2006-08-07 11:28:00,218.867,218.867,218.833,218.84,26900000.0
2006-08-07 11:29:00,218.864,218.864,218.837,218.845,34900000.0
2006-08-07 11:30:00,218.841,218.847,218.826,218.826,79600000.0
2006-08-07 11:31:00,218.833,218.836,218.821,218.836,37600000.0
2006-08-07 11:32:00,218.824,218.824,218.802,218.808,35900000.0
2006-08-07 11:33:00,218.803,218.82,218.801,218.81,65000000.0
2006-08-07 11:34:00,218.808,218.832,218.797,218.832,34400000.0
2006-08-07 11:35:00,218.846,218.894,218.846,218.894,33500000.0
2006-08-07 11:36:00,218.909,218.925,218.893,218.919,43000000.0
2006-08-07 11:37:00,218.924,218.936,218.924,218.936,27400000.0
2006-08-07 11:38:00,218.963,218.986,218.963,218.978,44300000.0
2006-08-07 11:39:00,218.971,219.003,218.962,218.978,68899999.0
2006-08-07 11:40:00,218.963,218.997,218.963,218.981,63700000.0
2006-08-07 11:41:00,218.978,219.05,218.973,219.02,45900000.0
2006-08-07 11:42:00,219.02,219.046,218.989,218.989,51600000.0
2006-08-07 11:43:00,218.968,219.031,218.968,219.014,54400000.0
2006-08-07 11:44:00,219.038,219.047,219.009,219.009,55100000.0
2006-08-07 11:45:00,218.988,219.05,218.988,219.043,43099999.0
2006-08-07 11:46:00,219.06,219.073,219.039,219.06,55299999.0
2006-08-07 11:47:00,219.065,219.078,219.052,219.071,49200000.0
2006-08-07 11:48:00,219.076,219.086,219.068,219.074,41500000.0
2006-08-07 11:49:00,219.063,219.093,219.056,219.056,78400000.0
2006-08-07 11:50:00,219.046,219.049,219.028,219.028,48400000.0
2006-08-07 11:51:00,219.043,219.056,219.039,219.048,36200000.0
2006-08-07 11:52:00,219.039,219.054,219.032,219.045,42400000.0
2006-08-07 11:53:00,219.025,219.033,219.009,219.011,69699999.0
2006-08-07 11:54:00,219.018,219.039,219.016,219.027,45500000.0
2006-08-07 11:55:00,219.045,219.063,219.032,219.063,35400000.0
2006-08-07 11:56:00,219.09,219.122,219.075,219.12,25300000.0
2006-08-07 11:57:00,219.143,219.156,219.129,219.136,61200000.0
2006-08-07 11:58:00,219.141,219.176,219.124,219.176,48300000.0
2006-08-07 11:59:00,219.193,219.195,219.161,219.182,56700000.0
2006-08-07 12:00:00,219.189,219.189,219.111,219.116,82400000.0
2006-08-07 12:01:00,219.111,219.117,219.106,219.106,66600000.0
2006-08-07 12:02:00,219.106,219.106,219.088,219.098,69300000.0
2006-08-07 12:03:00,219.091,219.091,219.044,219.064,47400000.0
2006-08-07 12:04:00,219.059,219.064,219.04,219.049,49900000.0
2006-08-07 12:05:00,219.053,219.067,219.047,219.058,35500000.0
2006-08-07 12:06:00,219.059,219.082,219.05,219.05,42500000.0
2006-08-07 12:07:00,219.048,219.058,219.021,219.021,81299999.0
2006-08-07 12:08:00,219.024,219.028,218.994,218.994,16000000.0
2006-08-07 12:09:00,218.972,219.015,218.971,219.01,42400000.0
2006-08-07 12:10:00,219.042,219.058,219.042,219.055,44999999.0
2006-08-07 12:11:00,219.066,219.09,219.055,219.09,42700000.0
2006-08-07 12:12:00,219.094,219.12,219.093,219.103,63700000.0
2006-08-07 12:13:00,219.13,219.153,219.123,219.143,38400000.0
2006-08-07 12:14:00,219.145,219.145,219.123,219.123,36300000.0
2006-08-07 12:15:00,219.122,219.139,219.109,219.125,50800000.0
2006-08-07 12:16:00,219.131,219.131,219.098,219.098,46600000.0
2006-08-07 12:17:00,219.101,219.117,219.086,219.101,37300000.0
2006-08-07 12:18:00,219.108,219.12,219.104,219.115,25100000.0
2006-08-07 12:19:00,219.131,219.151,219.131,219.149,60100001.0
2006-08-07 12:20:00,219.144,219.153,219.127,219.148,57500000.0
2006-08-07 12:21:00,219.144,219.144,219.115,219.143,32300000.0
2006-08-07 12:22:00,219.14,219.14,219.052,219.052,56100000.0
2006-08-07 12:23:00,219.065,219.083,219.065,219.078,22300000.0
2006-08-07 12:24:00,219.056,219.072,219.056,219.071,44200000.0
2006-08-07 12:25:00,219.074,219.105,219.074,219.105,38300000.0
2006-08-07 12:26:00,219.088,219.115,219.076,219.115,22900000.0
2006-08-07 12:27:00,219.126,219.159,219.123,219.153,44600000.0
2006-08-07 12:28:00,219.173,219.199,219.152,219.191,27200000.0
2006-08-07 12:29:00,219.217,219.286,219.217,219.222,39600000.0
2006-08-07 12:30:00,219.205,219.205,219.18,219.189,44600000.0
2006-08-07 12:31:00,219.197,219.214,219.186,219.204,24900000.0
2006-08-07 12:32:00,219.228,219.247,219.206,219.247,40300000.0
2006-08-07 12:33:00,219.249,219.249,219.207,219.225,62500000.0
2006-08-07 12:34:00,219.23,219.238,219.23,219.234,27300000.0
2006-08-07 12:35:00,219.244,219.255,219.195,219.2,38200000.0
2006-08-07 12:36:00,219.193,219.211,219.183,219.183,58400001.0
2006-08-07 12:37:00,219.19,219.212,219.184,219.184,58999999.0
2006-08-07 12:38:00,219.179,219.195,219.17,219.185,41100000.0
2006-08-07 12:39:00,219.172,219.177,219.167,219.177,53000000.0
2006-08-07 12:40:00,219.177,219.179,219.163,219.163,61900000.0
2006-08-07 12:41:00,219.168,219.203,219.168,219.17,59100000.0
2006-08-07 12:42:00,219.182,219.22,219.176,219.215,53500000.0
2006-08-07 12:43:00,219.215,219.224,219.188,219.224,18000000.0
2006-08-07 12:44:00,219.224,219.244,219.215,219.224,42400000.0
2006-08-07 12:45:00,219.237,219.278,219.237,219.276,28900000.0
2006-08-07 12:46:00,219.267,219.295,219.265,219.275,37399999.0
2006-08-07 12:47:00,219.268,219.28,219.255,219.275,78100000.0
2006-08-07 12:48:00,219.271,219.293,219.257,219.293,40300000.0
2006-08-07 12:49:00,219.299,219.299,219.246,219.246,41300000.0
2006-08-07 12:50:00,219.268,219.29,219.259,219.29,67000001.0
2006-08-07 12:51:00,219.287,219.304,219.276,219.298,27200000.0
2006-08-07 12:52:00,219.268,219.295,219.262,219.273,37100000.0
2006-08-07 12:53:00,219.262,219.272,219.258,219.258,50700000.0
2006-08-07 12:54:00,219.28,219.28,219.248,219.274,31700000.0
2006-08-07 12:55:00,219.264,219.265,219.243,219.265,47700000.0
2006-08-07 12:56:00,219.249,219.257,219.244,219.257,24300000.0
2006-08-07 12:57:00,219.244,219.244,219.205,219.215,12600000.0
2006-08-07 12:58:00,219.22,219.231,219.213,219.214,70000000.0
2006-08-07 12:59:00,219.207,219.213,219.169,219.213,38800000.0
2006-08-07 13:00:00,219.165,219.168,219.148,219.166,60800000.0
2006-08-07 13:01:00,219.172,219.194,219.167,219.18,34000000.0
2006-08-07 13:02:00,219.182,219.215,219.182,219.215,76400001.0
2006-08-07 13:03:00,219.217,219.217,219.195,219.215,61600001.0
2006-08-07 13:04:00,219.218,219.235,219.207,219.214,94299999.0
2006-08-07 13:05:00,219.221,219.221,219.169,219.192,58900000.0
2006-08-07 13:06:00,219.181,219.181,219.146,219.17,54000000.0
2006-08-07 13:07:00,219.169,219.185,219.165,219.165,45700000.0
2006-08-07 13:08:00,219.16,219.178,219.137,219.146,66500000.0
2006-08-07 13:09:00,219.158,219.172,219.151,219.167,32800000.0
2006-08-07 13:10:00,219.171,219.183,219.164,219.164,35000000.0
2006-08-07 13:11:00,219.154,219.182,219.15,219.178,46800000.0
2006-08-07 13:12:00,219.188,219.211,219.188,219.2,66700000.0
2006-08-07 13:13:00,219.218,219.259,219.218,219.259,28600000.0
2006-08-07 13:14:00,219.289,219.29,219.262,219.29,59700000.0
2006-08-07 13:15:00,219.296,219.324,219.296,219.303,58099999.0
2006-08-07 13:16:00,219.302,219.302,219.271,219.285,56500000.0
2006-08-07 13:17:00,219.272,219.272,219.253,219.263,66200000.0
2006-08-07 13:18:00,219.283,219.32,219.262,219.314,52000000.0
2006-08-07 13:19:00,219.31,219.335,219.309,219.32,70300000.0
2006-08-07 13:20:00,219.341,219.341,219.304,219.322,62400000.0
2006-08-07 13:21:00,219.334,219.392,219.334,219.379,52700001.0
2006-08-07 13:22:00,219.369,219.393,219.369,219.393,30300000.0
2006-08-07 13:23:00,219.408,219.412,219.397,219.403,94300001.0
2006-08-07 13:24:00,219.415,219.418,219.376,219.386,23200000.0
2006-08-07 13:25:00,219.378,219.396,219.371,219.379,82999999.0
2006-08-07 13:26:00,219.382,219.382,219.344,219.355,30700000.0
2006-08-07 13:27:00,219.35,219.37,219.35,219.356,25600000.0
2006-08-07 13:28:00,219.344,219.366,219.344,219.352,57900000.0
2006-08-07 13:29:00,219.345,219.368,219.345,219.362,40399999.0
2006-08-07 13:30:00,219.358,219.374,219.345,219.367,15000000.0
2006-08-07 13:31:00,219.378,219.379,219.354,219.354,14600000.0
2006-08-07 13:32:00,219.352,219.383,219.348,219.354,62600000.0
2006-08-07 13:33:00,219.359,219.38,219.359,219.37,30800000.0
2006-08-07 13:34:00,219.356,219.365,219.345,219.345,24300000.0
2006-08-07 13:35:00,219.343,219.347,219.326,219.344,46500000.0
2006-08-07 13:36:00,219.321,219.331,219.304,219.325,44700000.0
2006-08-07 13:37:00,219.312,219.312,219.272,219.288,31300000.0
2006-08-07 13:38:00,219.3,219.3,219.263,219.265,54300001.0
2006-08-07 13:39:00,219.29,219.327,219.29,219.323,69600001.0
2006-08-07 13:40:00,219.318,219.326,219.307,219.316,56400000.0
2006-08-07 13:41:00,219.321,219.323,219.305,219.314,71400000.0
2006-08-07 13:42:00,219.318,219.318,219.293,219.297,43100001.0
2006-08-07 13:43:00,219.312,219.329,219.312,219.328,29600000.0
2006-08-07 13:44:00,219.326,219.352,219.319,219.332,71400000.0
2006-08-07 13:45:00,219.336,219.361,219.316,219.32,51200000.0
2006-08-07 13:46:00,219.321,219.34,219.321,219.34,33900000.0
2006-08-07 13:47:00,219.346,219.346,219.318,219.34,63399999.0
2006-08-07 13:48:00,219.353,219.367,219.345,219.345,50100000.0
2006-08-07 13:49:00,219.346,219.346,219.334,219.338,62000000.0
2006-08-07 13:50:00,219.342,219.353,219.325,219.347,66600000.0
2006-08-07 13:51:00,219.357,219.357,219.335,219.34,59200000.0
2006-08-07 13:52:00,219.366,219.366,219.323,219.345,74700000.0
2006-08-07 13:53:00,219.34,219.358,219.334,219.35,49600000.0
2006-08-07 13:54:00,219.349,219.399,219.349,219.399,38100000.0
2006-08-07 13:55:00,219.399,219.415,219.398,219.415,28300000.0
2006-08-07 13:56:00,219.397,219.421,219.397,219.404,47900000.0
2006-08-07 13:57:00,219.404,219.464,219.404,219.447,77600001.0
2006-08-07 13:58:00,219.449,219.452,219.413,219.413,39999999.0
2006-08-07 13:59:00,219.398,219.417,219.395,219.416,29300000.0
2006-08-07 14:00:00,219.397,219.41,219.386,219.41,50400000.0
2006-08-07 14:01:00,219.434,219.444,219.375,219.375,41700000.0
2006-08-07 14:02:00,219.374,219.42,219.367,219.415,37200001.0
2006-08-07 14:03:00,219.4,219.432,219.399,219.4,49000000.0
2006-08-07 14:04:00,219.406,219.431,219.389,219.396,51900000.0
2006-08-07 14:05:00,219.379,219.446,219.379,219.446,33800000.0
2006-08-07 14:06:00,219.452,219.472,219.443,219.455,65700000.0
2006-08-07 14:07:00,219.467,219.471,219.418,219.418,54000000.0
2006-08-07 14:08:00,219.424,219.452,219.42,219.452,62099999.0
2006-08-07 14:09:00,219.456,219.463,219.446,219.457,47500000.0
2006-08-07 14:10:00,219.458,219.47,219.447,219.458,20600000.0
2006-08-07 14:11:00,219.447,219.473,219.447,219.463,70700000.0
2006-08-07 14:12:00,219.447,219.448,219.434,219.448,44499999.0
2006-08-07 14:13:00,219.435,219.458,219.429,219.434,31700000.0
2006-08-07 14:14:00,219.432,219.435,219.366,219.366,82800000.0
2006-08-07 14:15:00,219.365,219.445,219.365,219.416,18900000.0
2006-08-07 14:16:00,219.431,219.431,219.397,219.411,49299999.0
2006-08-07 14:17:00,219.415,219.427,219.4,219.408,75799999.0
2006-08-07 14:18:00,219.417,219.424,219.391,219.398,57800000.0
2006-08-07 14:19:00,219.415,219.467,219.415,219.453,40000000.0
2006-08-07 14:20:00,219.449,219.462,219.432,219.462,60900000.0
2006-08-07 14:21:00,219.469,219.482,219.465,219.465,54199999.0
2006-08-07 14:22:00,219.45,219.479,219.45,219.478,62500000.0
2006-08-07 14:23:00,219.494,219.494,219.481,219.485,31700000.0
2006-08-07 14:24:00,219.463,219.482,219.448,219.458,30500000.0
2006-08-07 14:25:00,219.446,219.477,219.435,219.456,81700000.0
2006-08-07 14:26:00,219.464,219.481,219.45,219.459,67600001.0
2006-08-07 14:27:00,219.453,219.453,219.406,219.414,52100000.0
2006-08-07 14:28:00,219.4,219.4,219.302,219.343,76100000.0
2006-08-07 14:29:00,219.33,219.353,219.324,219.353,37200000.0
2006-08-07 14:30:00,219.347,219.364,219.347,219.358,66200000.0
2006-08-07 14:31:00,219.354,219.361,219.354,219.361,23000000.0
2006-08-07 14:32:00,219.364,219.386,219.364,219.369,32700000.0
2006-08-07 14:33:00,219.363,219.363,219.317,219.325,86500001.0
2006-08-07 14:34:00,219.332,219.332,219.309,219.309,25400000.0
2006-08-07 14:35:00,219.32,219.348,219.318,219.325,52700000.0
2006-08-07 14:36:00,219.337,219.337,219.274,219.274,68599999.0
2006-08-07 14:37:00,219.253,219.278,219.233,219.273,31300000.0
2006-08-07 14:38:00,219.289,219.302,219.284,219.3,70600000.0
2006-08-07 14:39:00,219.298,219.354,219.298,219.339,24600000.0
2006-08-07 14:40:00,219.34,219.356,219.333,219.356,39000001.0
2006-08-07 14:41:00,219.387,219.39,219.374,219.382,44900000.0
2006-08-07 14:42:00,219.392,219.392,219.346,219.351,66800002.0
2006-08-07 14:43:00,219.339,219.378,219.331,219.372,45400000.0
2006-08-07 14:44:00,219.376,219.394,219.366,219.394,48100001.0
2006-08-07 14:45:00,219.386,219.396,219.382,219.387,34100000.0
2006-08-07 14:46:00,219.374,219.374,219.35,219.367,25900000.0
2006-08-07 14:47:00,219.389,219.447,219.389,219.44,35700000.0
2006-08-07 14:48:00,219.437,219.437,219.393,219.408,39300000.0
2006-08-07 14:49:00,219.403,219.418,219.394,219.394,52099999.0
2006-08-07 14:50:00,219.402,219.405,219.388,219.403,32000000.0
2006-08-07 14:51:00,219.4,219.402,219.34,219.34,50200000.0
2006-08-07 14:52:00,219.339,219.37,219.327,219.36,72800000.0
2006-08-07 14:53:00,219.365,219.385,219.342,219.35,48300000.0
2006-08-07 14:54:00,219.347,219.382,219.347,219.369,58299999.0
2006-08-07 14:55:00,219.373,219.393,219.357,219.375,100600000.0
2006-08-07 14:56:00,219.392,219.448,219.392,219.426,51200001.0
2006-08-07 14:57:00,219.421,219.445,219.421,219.442,17900000.0
2006-08-07 14:58:00,219.457,219.457,219.447,219.45,60000000.0
2006-08-07 14:59:00,219.444,219.462,219.425,219.437,73799999.0
2006-08-07 15:00:00,219.441,219.463,219.424,219.424,70700000.0
2006-08-07 15:01:00,219.434,219.449,219.382,219.382,22700000.0
2006-08-07 15:02:00,219.36,219.405,219.36,219.396,56400000.0
2006-08-07 15:03:00,219.394,219.412,219.362,219.368,37900000.0
2006-08-07 15:04:00,219.385,219.399,219.377,219.39,32700000.0
2006-08-07 15:05:00,219.384,219.429,219.383,219.418,54299999.0
2006-08-07 15:06:00,219.415,219.428,219.405,219.408,51100000.0
2006-08-07 15:07:00,219.419,219.438,219.414,219.436,43900000.0
2006-08-07 15:08:00,219.438,219.438,219.41,219.41,38700000.0
2006-08-07 15:09:00,219.4,219.405,219.396,219.402,20000000.0
2006-08-07 15:10:00,219.388,219.402,219.384,219.395,36400000.0
2006-08-07 15:11:00,219.387,219.405,219.374,219.397,66300000.0
2006-08-07 15:12:00,219.385,219.385,219.355,219.363,49300000.0
2006-08-07 15:13:00,219.357,219.384,219.357,219.378,62899999.0
2006-08-07 15:14:00,219.365,219.365,219.346,219.35,76700000.0
2006-08-07 15:15:00,219.348,219.384,219.348,219.384,14900000.0
2006-08-07 15:16:00,219.39,219.421,219.384,219.415,39400000.0
2006-08-07 15:17:00,219.415,219.415,219.387,219.399,75199999.0
2006-08-07 15:18:00,219.396,219.429,219.396,219.429,34700000.0
2006-08-07 15:19:00,219.436,219.469,219.413,219.453,57200000.0
2006-08-07 15:20:00,219.448,219.467,219.447,219.452,38700000.0
2006-08-07 15:21:00,219.429,219.432,219.42,219.427,52099999.0
2006-08-07 15:22:00,219.429,219.457,219.429,219.448,26800000.0
2006-08-07 15:23:00,219.448,219.459,219.425,219.43,47900000.0
2006-08-07 15:24:00,219.439,219.443,219.417,219.443,23500000.0
2006-08-07 15:25:00,219.444,219.452,219.427,219.452,19700000.0
2006-08-07 15:26:00,219.457,219.481,219.457,219.478,74700001.0
2006-08-07 15:27:00,219.476,219.48,219.45,219.45,55400000.0
2006-08-07 15:28:00,219.445,219.48,219.445,219.48,30500000.0
2006-08-07 15:29:00,219.473,219.507,219.473,219.497,84600001.0
2006-08-07 15:30:00,219.495,219.51,219.477,219.504,28000000.0
2006-08-07 15:31:00,219.491,219.491,219.464,219.473,105799999.0
2006-08-07 15:32:00,219.476,219.49,219.461,219.467,59099999.0
2006-08-07 15:33:00,219.471,219.49,219.471,219.49,26800000.0
2006-08-07 15:34:00,219.469,219.49,219.463,219.473,56400000.0
2006-08-07 15:35:00,219.451,219.451,219.441,219.441,3600000.0
2006-08-07 15:36:00,219.456,219.521,219.43,219.521,48300000.0
2006-08-07 15:37:00,219.521,219.521,219.472,219.493,22000000.0
2006-08-07 15:38:00,219.513,219.562,219.513,219.562,31900000.0
2006-08-07 15:39:00,219.577,219.585,219.512,219.516,59900000.0
2006-08-07 15:40:00,219.508,219.514,219.496,219.496,56400000.0
2006-08-07 15:41:00,219.522,219.55,219.502,219.538,67100001.0
2006-08-07 15:42:00,219.539,219.562,219.535,219.545,44400000.0
2006-08-07 15:43:00,219.546,219.546,219.528,219.535,31100000.0
2006-08-07 15:44:00,219.553,219.553,219.548,219.548,11100000.0
2006-08-07 15:45:00,219.548,219.564,219.517,219.517,28400000.0
2006-08-07 15:46:00,219.529,219.545,219.516,219.523,68300001.0
2006-08-07 15:47:00,219.527,219.54,219.511,219.534,83900000.0
2006-08-07 15:48:00,219.544,219.547,219.499,219.513,87700000.0
2006-08-07 15:49:00,219.501,219.501,219.459,219.489,47700000.0
2006-08-07 15:50:00,219.486,219.486,219.449,219.467,41500000.0
2006-08-07 15:51:00,219.477,219.518,219.477,219.51,73699999.0
2006-08-07 15:52:00,219.504,219.504,219.471,219.473,48400000.0
2006-08-07 15:53:00,219.506,219.531,219.506,219.522,31100000.0
2006-08-07 15:54:00,219.537,219.543,219.516,219.529,48900000.0
2006-08-07 15:55:00,219.523,219.543,219.514,219.543,32600000.0
2006-08-07 15:56:00,219.566,219.575,219.532,219.541,69399999.0
2006-08-07 15:57:00,219.539,219.578,219.539,219.557,50700000.0
2006-08-07 15:58:00,219.558,219.564,219.519,219.519,38900000.0
2006-08-07 15:59:00,219.513,219.513,219.449,219.45,31600000.0
2006-08-07 16:00:00,219.434,219.48,219.434,219.48,25100000.0
2006-08-07 16:01:00,219.488,219.545,219.476,219.545,45100000.0
2006-08-07 16:02:00,219.534,219.534,219.51,219.522,99799999.0
2006-08-07 16:03:00,219.533,219.557,219.521,219.541,47300000.0
2006-08-07 16:04:00,219.528,219.541,219.501,219.54,21300000.0
2006-08-07 16:05:00,219.533,219.57,219.533,219.537,51700001.0
2006-08-07 16:06:00,219.565,219.614,219.565,219.6,36900000.0
2006-08-07 16:07:00,219.604,219.639,219.603,219.606,39000000.0
2006-08-07 16:08:00,219.589,219.589,219.561,219.565,37100001.0
2006-08-07 16:09:00,219.552,219.583,219.549,219.583,57300000.0
2006-08-07 16:10:00,219.581,219.586,219.549,219.561,37200000.0
2006-08-07 16:11:00,219.554,219.554,219.528,219.528,36299999.0
2006-08-07 16:12:00,219.528,219.545,219.516,219.545,47900000.0
2006-08-07 16:13:00,219.563,219.603,219.563,219.585,17700000.0
2006-08-07 16:14:00,219.561,219.589,219.561,219.575,73600000.0
2006-08-07 16:15:00,219.573,219.599,219.567,219.599,75799999.0
2006-08-07 16:16:00,219.597,219.639,219.597,219.639,50400000.0
2006-08-07 16:17:00,219.633,219.675,219.633,219.667,38400000.0
2006-08-07 16:18:00,219.634,219.654,219.627,219.638,24500000.0
2006-08-07 16:19:00,219.657,219.66,219.621,219.652,35300000.0
2006-08-07 16:20:00,219.655,219.659,219.627,219.627,43200000.0
2006-08-07 16:21:00,219.628,219.665,219.616,219.616,75000000.0
2006-08-07 16:22:00,219.622,219.636,219.609,219.628,55100001.0
2006-08-07 16:23:00,219.632,219.664,219.632,219.647,42800000.0
2006-08-07 16:24:00,219.661,219.661,219.625,219.649,131100002.0
2006-08-07 16:25:00,219.663,219.663,219.623,219.631,20400000.0
2006-08-07 16:26:00,219.64,219.669,219.64,219.669,41200000.0
2006-08-07 16:27:00,219.669,219.69,219.661,219.676,20300000.0
2006-08-07 16:28:00,219.657,219.711,219.657,219.692,45000000.0
2006-08-07 16:29:00,219.693,219.693,219.659,219.668,51500000.0
2006-08-07 16:30:00,219.64,219.662,219.625,219.627,46000000.0
2006-08-07 16:31:00,219.632,219.659,219.622,219.659,68299999.0
2006-08-07 16:32:00,219.667,219.669,219.651,219.651,89000001.0
2006-08-07 16:33:00,219.632,219.647,219.623,219.647,21900000.0
2006-08-07 16:34:00,219.647,219.681,219.638,219.681,36200000.0
2006-08-07 16:35:00,219.674,219.692,219.637,219.637,61700000.0
2006-08-07 16:36:00,219.63,219.63,219.569,219.569,47800000.0
2006-08-07 16:37:00,219.563,219.564,219.538,219.55,60100000.0
2006-08-07 16:38:00,219.545,219.561,219.539,219.547,21300000.0
2006-08-07 16:39:00,219.57,219.621,219.57,219.617,48000000.0
2006-08-07 16:40:00,219.618,219.635,219.61,219.61,41900000.0
2006-08-07 16:41:00,219.611,219.611,219.59,219.594,82599999.0
2006-08-07 16:42:00,219.609,219.62,219.597,219.597,23900000.0
2006-08-07 16:43:00,219.576,219.576,219.559,219.559,31500000.0
2006-08-07 16:44:00,219.557,219.566,219.539,219.539,67900000.0
2006-08-07 16:45:00,219.529,219.534,219.519,219.534,59900000.0
2006-08-07 16:46:00,219.538,219.562,219.538,219.548,70300000.0
2006-08-07 16:47:00,219.549,219.558,219.53,219.549,73600000.0
2006-08-07 16:48:00,219.541,219.544,219.51,219.53,37100000.0
2006-08-07 16:49:00,219.528,219.528,219.503,219.523,35800000.0
2006-08-07 16:50:00,219.534,219.548,219.534,219.547,12700000.0
2006-08-07 16:51:00,219.566,219.569,219.552,219.557,67200001.0
2006-08-07 16:52:00,219.537,219.537,219.518,219.535,37900000.0
2006-08-07 16:53:00,219.507,219.555,219.507,219.545,49900000.0
2006-08-07 16:54:00,219.551,219.568,219.534,219.543,38600000.0
2006-08-07 16:55:00,219.547,219.582,219.537,219.537,64799999.0
2006-08-07 16:56:00,219.53,219.559,219.528,219.547,43200000.0
2006-08-07 16:57:00,219.555,219.61,219.553,219.577,33000000.0
2006-08-07 16:58:00,219.585,219.603,219.581,219.583,43400000.0
2006-08-07 16:59:00,219.57,219.589,219.566,219.572,80599999.0
2006-08-07 17:00:00,219.559,219.571,219.547,219.571,18500000.0
2006-08-07 17:01:00,219.581,219.581,219.55,219.55,38900000.0
2006-08-07 17:02:00,219.554,219.58,219.554,219.58,33700000.0
2006-08-07 17:03:00,219.574,219.581,219.555,219.555,35700000.0
2006-08-07 17:04:00,219.557,219.557,219.512,219.518,62400000.0
2006-08-07 17:05:00,219.517,219.531,219.502,219.505,34400000.0
2006-08-07 17:06:00,219.524,219.538,219.506,219.537,26100000.0
2006-08-07 17:07:00,219.531,219.565,219.528,219.565,58900001.0
2006-08-07 17:08:00,219.55,219.558,219.54,219.558,53699999.0
2006-08-07 17:09:00,219.537,219.545,219.522,219.528,65700000.0
2006-08-07 17:10:00,219.515,219.515,219.48,219.48,65300000.0
2006-08-07 17:11:00,219.486,219.489,219.466,219.48,37200000.0
2006-08-07 17:12:00,219.477,219.493,219.474,219.489,24800000.0
2006-08-07 17:13:00,219.507,219.534,219.492,219.497,49800000.0
2006-08-07 17:14:00,219.503,219.503,219.486,219.493,17700000.0
2006-08-07 17:15:00,219.511,219.523,219.494,219.52,48600000.0
2006-08-07 17:16:00,219.513,219.513,219.477,219.477,19800000.0
2006-08-07 17:17:00,219.471,219.504,219.471,219.486,75699999.0
2006-08-07 17:18:00,219.473,219.473,219.453,219.46,47000000.0
2006-08-07 17:19:00,219.499,219.519,219.492,219.499,48499999.0
2006-08-07 17:20:00,219.502,219.517,219.485,219.485,86899999.0
2006-08-07 17:21:00,219.479,219.479,219.456,219.465,40600000.0
2006-08-07 17:22:00,219.486,219.486,219.448,219.459,64000000.0
2006-08-07 17:23:00,219.463,219.469,219.45,219.466,44500000.0
2006-08-07 17:24:00,219.468,219.475,219.447,219.447,34900000.0
2006-08-07 17:25:00,219.425,219.44,219.413,219.431,43400000.0
2006-08-07 17:26:00,219.441,219.455,219.431,219.431,50300000.0
2006-08-07 17:27:00,219.431,219.454,219.426,219.431,69200000.0
2006-08-07 17:28:00,219.422,219.441,219.412,219.412,41600000.0
2006-08-07 17:29:00,219.419,219.419,219.397,219.415,62500000.0
2006-08-07 17:30:00,219.412,219.429,219.401,219.414,42200000.0
2006-08-07 17:31:00,219.41,219.458,219.41,219.447,59700001.0
2006-08-07 17:32:00,219.442,219.464,219.442,219.45,87000000.0
2006-08-07 17:33:00,219.427,219.434,219.413,219.414,59000000.0
2006-08-07 17:34:00,219.396,219.396,219.366,219.394,47500000.0
2006-08-07 17:35:00,219.388,219.406,219.376,219.406,51700000.0
2006-08-07 17:36:00,219.41,219.41,219.38,219.403,59300000.0
2006-08-07 17:37:00,219.385,219.397,219.366,219.384,24700000.0
2006-08-07 17:38:00,219.334,219.359,219.329,219.337,65100000.0
2006-08-07 17:39:00,219.332,219.359,219.332,219.359,72100000.0
2006-08-07 17:40:00,219.35,219.357,219.33,219.33,35400000.0
2006-08-07 17:41:00,219.334,219.336,219.286,219.286,44600000.0
2006-08-07 17:42:00,219.306,219.306,219.278,219.279,51300001.0
2006-08-07 17:43:00,219.27,219.275,219.204,219.204,94600000.0
2006-08-07 17:44:00,219.187,219.246,219.187,219.241,31900000.0
2006-08-07 17:45:00,219.251,219.261,219.246,219.249,35800000.0
2006-08-07 17:46:00,219.255,219.269,219.24,219.25,116499998.0
2006-08-07 17:47:00,219.275,219.298,219.267,219.287,57500000.0
2006-08-07 17:48:00,219.295,219.3,219.259,219.259,37600000.0
2006-08-07 17:49:00,219.278,219.3,219.261,219.276,33900000.0
2006-08-07 17:50:00,219.275,219.276,219.259,219.259,64800000.0
2006-08-07 17:51:00,219.275,219.315,219.275,219.302,27100000.0
2006-08-07 17:52:00,219.302,219.314,219.285,219.314,49600000.0
2006-08-07 17:53:00,219.289,219.289,219.276,219.282,54500000.0
2006-08-07 17:54:00,219.289,219.306,219.289,219.306,68800001.0
2006-08-07 17:55:00,219.307,219.337,219.296,219.337,19300000.0
2006-08-07 17:56:00,219.346,219.369,219.333,219.35,43900000.0
2006-08-07 17:57:00,219.344,219.352,219.333,219.349,40000001.0
2006-08-07 17:58:00,219.356,219.369,219.347,219.352,42200000.0
2006-08-07 17:59:00,219.35,219.365,219.341,219.345,89500000.0
2006-08-07 18:00:00,219.356,219.356,219.317,219.342,78099999.0
2006-08-07 18:01:00,219.373,219.383,219.346,219.383,569099999.0
2006-08-07 18:02:00,219.408,219.422,219.391,219.398,740899998.0
2006-08-07 18:03:00,219.4,219.427,219.394,219.41,694000000.0
2006-08-07 18:04:00,219.42,219.42,219.388,219.403,441100001.0
2006-08-07 18:05:00,219.421,219.432,219.397,219.397,653200000.0
2006-08-07 18:06:00,219.389,219.44,219.389,219.415,742100001.0
2006-08-07 18:07:00,219.425,219.458,219.413,219.449,725800000.0
2006-08-07 18:08:00,219.472,219.509,219.458,219.475,595000000.0
2006-08-07 18:09:00,219.479,219.504,219.472,219.472,579500002.0
2006-08-07 18:10:00,219.478,219.483,219.456,219.473,574200002.0
2006-08-07 18:11:00,219.465,219.477,219.45,219.459,363600000.0
2006-08-07 18:12:00,219.45,219.456,219.42,219.431,248499999.0
2006-08-07 18:13:00,219.426,219.463,219.416,219.416,423700000.0
2006-08-07 18:14:00,219.421,219.423,219.391,219.406,674600000.0
2006-08-07 18:15:00,219.412,219.417,219.381,219.382,648499998.0
2006-08-07 18:16:00,219.377,219.395,219.351,219.379,756300001.0
2006-08-07 18:17:00,219.39,219.39,219.368,219.374,218100002.0
2006-08-07 18:18:00,219.374,219.401,219.367,219.388,335999999.0
2006-08-07 18:19:00,219.384,219.414,219.383,219.4,489000002.0
2006-08-07 18:20:00,219.399,219.423,219.388,219.388,562800000.0
2006-08-07 18:21:00,219.389,219.414,219.383,219.395,592900001.0
2006-08-07 18:22:00,219.391,219.414,219.375,219.403,484099998.0
2006-08-07 18:23:00,219.412,219.437,219.405,219.425,853899997.0
2006-08-07 18:24:00,219.405,219.42,219.385,219.389,536200000.0
2006-08-07 18:25:00,219.39,219.401,219.368,219.371,501300001.0
2006-08-07 18:26:00,219.369,219.369,219.324,219.33,360100002.0
2006-08-07 18:27:00,219.329,219.329,219.283,219.283,369300002.0
2006-08-07 18:28:00,219.286,219.304,219.266,219.275,346700000.0
2006-08-07 18:29:00,219.278,219.296,219.267,219.28,485900001.0
2006-08-07 18:30:00,219.281,219.292,219.264,219.27,304899997.0
2006-08-07 18:31:00,219.268,219.29,219.263,219.284,313199999.0
2006-08-07 18:32:00,219.283,219.317,219.283,219.305,462100002.0
2006-08-07 18:33:00,219.315,219.335,219.299,219.305,399400000.0
2006-08-07 18:34:00,219.305,219.309,219.256,219.276,447499999.0
2006-08-07 18:35:00,219.272,219.322,219.267,219.304,405900000.0
2006-08-07 18:36:00,219.306,219.327,219.302,219.304,294300001.0
2006-08-07 18:37:00,219.32,219.362,219.32,219.351,143600000.0
2006-08-07 18:38:00,219.367,219.373,219.348,219.362,154400001.0
2006-08-07 18:39:00,219.366,219.378,219.347,219.367,110900000.0
2006-08-07 18:40:00,219.36,219.382,219.359,219.37,284499999.0
2006-08-07 18:41:00,219.355,219.378,219.344,219.374,287200002.0
2006-08-07 18:42:00,219.372,219.381,219.351,219.356,201899999.0
2006-08-07 18:43:00,219.345,219.381,219.343,219.343,139700000.0
2006-08-07 18:44:00,219.34,219.34,219.297,219.297,316000000.0
2006-08-07 18:45:00,219.302,219.343,219.302,219.314,204199999.0
2006-08-07 18:46:00,219.311,219.328,219.311,219.327,163000000.0
2006-08-07 18:47:00,219.318,219.324,219.305,219.311,109800002.0
2006-08-07 18:48:00,219.326,219.339,219.315,219.33,141300000.0
2006-08-07 18:49:00,219.33,219.345,219.324,219.338,209900001.0
2006-08-07 18:50:00,219.346,219.366,219.337,219.366,204100000.0
2006-08-07 18:51:00,219.366,219.382,219.356,219.381,184900001.0
2006-08-07 18:52:00,219.387,219.387,219.354,219.365,240199999.0
2006-08-07 18:53:00,219.367,219.386,219.362,219.362,228599999.0
2006-08-07 18:54:00,219.364,219.373,219.334,219.347,212000000.0
2006-08-07 18:55:00,219.35,219.363,219.332,219.34,280200001.0
2006-08-07 18:56:00,219.342,219.342,219.304,219.305,37200000.0
2006-08-07 18:57:00,219.307,219.314,219.284,219.284,180999999.0
2006-08-07 18:58:00,219.287,219.295,219.267,219.27,360600000.0
2006-08-07 18:59:00,219.263,219.286,219.254,219.268,280500000.0
2006-08-07 19:00:00,219.249,219.251,219.221,219.237,82500001.0
2006-08-07 19:01:00,219.228,219.25,219.218,219.23,84499999.0
2006-08-07 19:02:00,219.233,219.254,219.23,219.23,211400000.0
2006-08-07 19:03:00,219.229,219.244,219.228,219.241,270300002.0
2006-08-07 19:04:00,219.25,219.299,219.25,219.299,171300000.0
2006-08-07 19:05:00,219.3,219.3,219.275,219.283,165399999.0
2006-08-07 19:06:00,219.281,219.31,219.275,219.304,360500000.0
2006-08-07 19:07:00,219.317,219.329,219.306,219.324,283500002.0
2006-08-07 19:08:00,219.322,219.332,219.302,219.323,357300000.0
2006-08-07 19:09:00,219.318,219.323,219.3,219.323,151200001.0
2006-08-07 19:10:00,219.327,219.327,219.278,219.278,150100003.0
2006-08-07 19:11:00,219.278,219.319,219.278,219.319,23000000.0
2006-08-07 19:12:00,219.328,219.34,219.321,219.34,70900001.0
2006-08-07 19:13:00,219.321,219.321,219.295,219.295,171300000.0
2006-08-07 19:14:00,219.29,219.304,219.28,219.29,190399999.0
2006-08-07 19:15:00,219.305,219.347,219.305,219.346,331300001.0
2006-08-07 19:16:00,219.343,219.362,219.343,219.346,51800000.0
2006-08-07 19:17:00,219.355,219.355,219.329,219.335,122800001.0
2006-08-07 19:18:00,219.333,219.333,219.289,219.312,153700000.0
2006-08-07 19:19:00,219.305,219.319,219.277,219.291,208399998.0
2006-08-07 19:20:00,219.293,219.306,219.264,219.286,159000001.0
2006-08-07 19:21:00,219.298,219.329,219.298,219.309,205400000.0
2006-08-07 19:22:00,219.318,219.372,219.318,219.339,176600002.0
2006-08-07 19:23:00,219.347,219.428,219.338,219.375,394600000.0
2006-08-07 19:24:00,219.373,219.397,219.344,219.348,115900000.0
2006-08-07 19:25:00,219.34,219.354,219.325,219.325,230600000.0
2006-08-07 19:26:00,219.319,219.356,219.319,219.34,505200001.0
2006-08-07 19:27:00,219.328,219.349,219.328,219.34,274499999.0
2006-08-07 19:28:00,219.337,219.337,219.308,219.325,168800001.0
2006-08-07 19:29:00,219.33,219.335,219.319,219.332,71500001.0
2006-08-07 19:30:00,219.34,219.361,219.335,219.34,320999999.0
2006-08-07 19:31:00,219.335,219.36,219.331,219.342,147099998.0
2006-08-07 19:32:00,219.335,219.335,219.277,219.284,383300001.0
2006-08-07 19:33:00,219.286,219.304,219.279,219.286,173700000.0
2006-08-07 19:34:00,219.287,219.299,219.28,219.283,217500000.0
2006-08-07 19:35:00,219.268,219.283,219.248,219.254,303799999.0
2006-08-07 19:36:00,219.275,219.304,219.275,219.295,227999999.0
2006-08-07 19:37:00,219.307,219.307,219.292,219.292,82400001.0
2006-08-07 19:38:00,219.285,219.29,219.274,219.287,205900001.0
2006-08-07 19:39:00,219.286,219.287,219.27,219.283,210099998.0
2006-08-07 19:40:00,219.287,219.287,219.225,219.24,249800001.0
2006-08-07 19:41:00,219.254,219.266,219.243,219.243,346499999.0
2006-08-07 19:42:00,219.246,219.271,219.243,219.265,133599998.0
2006-08-07 19:43:00,219.267,219.267,219.233,219.238,84200000.0
2006-08-07 19:44:00,219.237,219.248,219.217,219.217,207900000.0
2006-08-07 19:45:00,219.223,219.255,219.223,219.235,116099999.0
2006-08-07 19:46:00,219.248,219.25,219.234,219.238,142400000.0
2006-08-07 19:47:00,219.238,219.246,219.236,219.237,73899999.0
2006-08-07 19:48:00,219.223,219.246,219.22,219.246,232100001.0
2006-08-07 19:49:00,219.247,219.273,219.244,219.244,183500000.0
2006-08-07 19:50:00,219.233,219.238,219.179,219.198,223400000.0
2006-08-07 19:51:00,219.2,219.236,219.2,219.23,125900000.0
2006-08-07 19:52:00,219.216,219.216,219.129,219.129,138800000.0
2006-08-07 19:53:00,219.128,219.179,219.113,219.173,178999999.0
2006-08-07 19:54:00,219.177,219.182,219.147,219.155,258100000.0
2006-08-07 19:55:00,219.157,219.218,219.157,219.197,72799999.0
2006-08-07 19:56:00,219.218,219.232,219.204,219.217,123999999.0
2006-08-07 19:57:00,219.219,219.276,219.219,219.275,135900000.0
2006-08-07 19:58:00,219.274,219.29,219.265,219.265,306400000.0
2006-08-07 19:59:00,219.265,219.267,219.24,219.24,256600000.0
2006-08-07 20:00:00,219.235,219.235,219.177,219.18,121499999.0
2006-08-07 20:01:00,219.176,219.207,219.174,219.207,141799998.0
2006-08-07 20:02:00,219.214,219.236,219.205,219.205,184700001.0
2006-08-07 20:03:00,219.185,219.185,219.152,219.17,92200000.0
2006-08-07 20:04:00,219.171,219.183,219.169,219.169,127299999.0
2006-08-07 20:05:00,219.162,219.173,219.151,219.159,118300000.0
2006-08-07 20:06:00,219.163,219.178,219.156,219.165,222800001.0
2006-08-07 20:07:00,219.173,219.205,219.151,219.205,136099999.0
2006-08-07 20:08:00,219.205,219.237,219.203,219.209,148800000.0
2006-08-07 20:09:00,219.219,219.243,219.21,219.236,92200000.0
2006-08-07 20:10:00,219.231,219.231,219.203,219.22,137800001.0
2006-08-07 20:11:00,219.229,219.241,219.203,219.218,339699997.0
2006-08-07 20:12:00,219.214,219.236,219.19,219.222,492699999.0
2006-08-07 20:13:00,219.218,219.219,219.194,219.208,220900000.0
2006-08-07 20:14:00,219.205,219.213,219.196,219.2,169100000.0
2006-08-07 20:15:00,219.209,219.225,219.182,219.195,385899999.0
2006-08-07 20:16:00,219.193,219.222,219.193,219.222,151300000.0
2006-08-07 20:17:00,219.232,219.253,219.232,219.251,69000000.0
2006-08-07 20:18:00,219.253,219.253,219.235,219.235,138900000.0
2006-08-07 20:19:00,219.236,219.264,219.236,219.259,154699999.0
2006-08-07 20:20:00,219.245,219.26,219.24,219.255,272000000.0
2006-08-07 20:21:00,219.26,219.291,219.26,219.287,135800000.0
2006-08-07 20:22:00,219.307,219.405,219.299,219.35,222000000.0
2006-08-07 20:23:00,219.36,219.396,219.351,219.388,194200000.0
2006-08-07 20:24:00,219.394,219.413,219.389,219.39,138700001.0
2006-08-07 20:25:00,219.386,219.409,219.386,219.39,272600000.0
2006-08-07 20:26:00,219.388,219.399,219.379,219.399,314399996.0
2006-08-07 20:27:00,219.397,219.399,219.377,219.386,168600000.0
2006-08-07 20:28:00,219.378,219.388,219.357,219.365,278400000.0
2006-08-07 20:29:00,219.367,219.378,219.347,219.347,429600003.0
2006-08-07 20:30:00,219.355,219.371,219.344,219.361,581700001.0
2006-08-07 20:31:00,219.377,219.392,219.368,219.379,445800000.0
2006-08-07 20:32:00,219.379,219.38,219.339,219.355,563999996.0
2006-08-07 20:33:00,219.36,219.416,219.36,219.39,163600001.0
2006-08-07 20:34:00,219.392,219.396,219.367,219.377,151899999.0
2006-08-07 20:35:00,219.37,219.383,219.37,219.383,98300000.0
2006-08-07 20:36:00,219.382,219.389,219.366,219.377,141800000.0
2006-08-07 20:37:00,219.37,219.373,219.351,219.362,69500000.0
2006-08-07 20:38:00,219.348,219.372,219.34,219.348,266299998.0
2006-08-07 20:39:00,219.341,219.341,219.281,219.308,247000000.0
2006-08-07 20:40:00,219.32,219.37,219.32,219.37,401400001.0
2006-08-07 20:41:00,219.367,219.372,219.348,219.372,173500000.0
2006-08-07 20:42:00,219.374,219.39,219.353,219.383,252199997.0
2006-08-07 20:43:00,219.38,219.393,219.364,219.364,349400001.0
2006-08-07 20:44:00,219.36,219.381,219.353,219.373,293900000.0
2006-08-07 20:45:00,219.388,219.402,219.383,219.387,247800000.0
2006-08-07 20:46:00,219.39,219.402,219.381,219.388,286299999.0
2006-08-07 20:47:00,219.383,219.398,219.373,219.373,251400001.0
2006-08-07 20:48:00,219.385,219.397,219.377,219.377,216599999.0
2006-08-07 20:49:00,219.391,219.394,219.371,219.385,126800000.0
2006-08-07 20:50:00,219.37,219.393,219.364,219.365,352900000.0
2006-08-07 20:51:00,219.357,219.374,219.355,219.361,107500000.0
2006-08-07 20:52:00,219.362,219.363,219.333,219.348,89700000.0
2006-08-07 20:53:00,219.342,219.364,219.342,219.343,247199999.0
2006-08-07 20:54:00,219.345,219.354,219.336,219.342,131000000.0
2006-08-07 20:55:00,219.332,219.332,219.29,219.308,299100001.0
2006-08-07 20:56:00,219.309,219.326,219.309,219.319,228900000.0
2006-08-07 20:57:00,219.315,219.319,219.273,219.291,335899999.0
2006-08-07 20:58:00,219.286,219.293,219.258,219.28,297600001.0
2006-08-07 20:59:00,219.28,219.297,219.262,219.297,530300000.0
2006-08-07 21:00:00,219.301,219.322,219.291,219.32,356000000.0
2006-08-07 21:01:00,219.322,219.329,219.303,219.303,397900000.0
2006-08-07 21:02:00,219.293,219.304,219.273,219.293,228399999.0
2006-08-07 21:03:00,219.294,219.315,219.287,219.293,245300000.0
2006-08-07 21:04:00,219.307,219.307,219.273,219.287,99400000.0
2006-08-07 21:05:00,219.296,219.307,219.279,219.279,102100000.0
2006-08-07 21:06:00,219.281,219.313,219.264,219.305,158000001.0
2006-08-07 21:07:00,219.329,219.338,219.307,219.33,216100001.0
2006-08-07 21:08:00,219.34,219.349,219.328,219.328,160800001.0
2006-08-07 21:09:00,219.334,219.346,219.334,219.336,71200000.0
2006-08-07 21:10:00,219.335,219.341,219.331,219.332,117300000.0
2006-08-07 21:11:00,219.331,219.333,219.321,219.333,66300000.0
2006-08-07 21:12:00,219.332,219.332,219.318,219.321,62900000.0
2006-08-07 21:13:00,219.33,219.353,219.33,219.34,141100000.0
2006-08-07 21:14:00,219.336,219.353,219.317,219.349,347400002.0
2006-08-07 21:15:00,219.347,219.347,219.326,219.34,349000000.0
2006-08-07 21:16:00,219.345,219.365,219.345,219.365,68600000.0
2006-08-07 21:17:00,219.375,219.384,219.365,219.369,250200000.0
2006-08-07 21:18:00,219.362,219.369,219.343,219.35,151000001.0
2006-08-07 21:19:00,219.351,219.359,219.338,219.354,276200001.0
2006-08-07 21:20:00,219.35,219.362,219.325,219.362,312200000.0
2006-08-07 21:21:00,219.36,219.363,219.345,219.35,236499999.0
2006-08-07 21:22:00,219.351,219.374,219.348,219.355,245100000.0
2006-08-07 21:23:00,219.355,219.372,219.355,219.372,151200001.0
2006-08-07 21:24:00,219.362,219.363,219.334,219.344,188599999.0
2006-08-07 21:25:00,219.341,219.364,219.333,219.343,244900001.0
2006-08-07 21:26:00,219.343,219.382,219.333,219.367,137000001.0
2006-08-07 21:27:00,219.381,219.392,219.373,219.375,111800000.0
2006-08-07 21:28:00,219.376,219.376,219.351,219.363,88300000.0
2006-08-07 21:29:00,219.367,219.372,219.358,219.361,92600000.0
2006-08-07 21:30:00,219.358,219.358,219.344,219.346,87099999.0
2006-08-07 21:31:00,219.328,219.347,219.328,219.342,64000000.0
2006-08-07 21:32:00,219.35,219.402,219.35,219.376,101099999.0
2006-08-07 21:33:00,219.382,219.405,219.369,219.369,172599999.0
2006-08-07 21:34:00,219.385,219.408,219.373,219.405,123499999.0
2006-08-07 21:35:00,219.398,219.398,219.385,219.385,37500000.0
2006-08-07 21:36:00,219.399,219.407,219.389,219.392,112699999.0
2006-08-07 21:37:00,219.392,219.404,219.391,219.391,111300000.0
2006-08-07 21:38:00,219.394,219.436,219.394,219.418,33900000.0
2006-08-07 21:39:00,219.413,219.413,219.4,219.408,62500000.0
2006-08-07 21:40:00,219.409,219.412,219.4,219.4,53500001.0
2006-08-07 21:41:00,219.408,219.429,219.405,219.405,47800000.0
2006-08-07 21:42:00,219.404,219.41,219.389,219.397,130300000.0
2006-08-07 21:43:00,219.401,219.402,219.39,219.39,65900000.0
2006-08-07 21:44:00,219.391,219.423,219.38,219.418,211700001.0
2006-08-07 21:45:00,219.421,219.421,219.41,219.41,60100000.0
2006-08-07 21:46:00,219.409,219.411,219.392,219.399,83300000.0
2006-08-07 21:47:00,219.4,219.4,219.385,219.39,73899999.0
2006-08-07 21:48:00,219.393,219.412,219.393,219.401,87699999.0
2006-08-07 21:49:00,219.39,219.418,219.39,219.415,70600001.0
2006-08-07 21:50:00,219.422,219.422,219.397,219.414,40500001.0
2006-08-07 21:51:00,219.42,219.433,219.42,219.42,130600001.0
2006-08-07 21:52:00,219.421,219.434,219.416,219.418,11200000.0
2006-08-07 21:53:00,219.404,219.404,219.365,219.37,21200000.0
2006-08-07 21:54:00,219.373,219.389,219.369,219.376,77500000.0
2006-08-07 21:55:00,219.372,219.39,219.349,219.39,57400000.0
2006-08-07 21:56:00,219.387,219.387,219.371,219.371,55800000.0
2006-08-07 21:57:00,219.379,219.42,219.379,219.42,32200000.0
2006-08-07 21:58:00,219.422,219.422,219.391,219.403,67300000.0
2006-08-07 21:59:00,219.419,219.433,219.413,219.421,227500002.0
2006-08-07 22:00:00,219.41,219.429,219.385,219.398,192699999.0
2006-08-07 22:01:00,219.399,219.435,219.399,219.422,161300000.0
2006-08-07 22:02:00,219.413,219.431,219.411,219.414,260300001.0
2006-08-07 22:03:00,219.42,219.448,219.408,219.436,69800000.0
2006-08-07 22:04:00,219.428,219.45,219.428,219.44,124100001.0
2006-08-07 22:05:00,219.436,219.459,219.426,219.446,120700001.0
2006-08-07 22:06:00,219.46,219.5,219.46,219.499,49100000.0
2006-08-07 22:07:00,219.491,219.504,219.471,219.471,52100000.0
2006-08-07 22:08:00,219.458,219.463,219.445,219.452,61899999.0
2006-08-07 22:09:00,219.452,219.462,219.443,219.448,46600000.0
2006-08-07 22:10:00,219.45,219.455,219.445,219.45,34600000.0
2006-08-07 22:11:00,219.44,219.455,219.429,219.449,86600001.0
2006-08-07 22:12:00,219.459,219.459,219.441,219.455,134900000.0
2006-08-07 22:13:00,219.463,219.464,219.447,219.462,60200001.0
2006-08-07 22:14:00,219.473,219.489,219.473,219.486,52800000.0
2006-08-07 22:15:00,219.485,219.497,219.448,219.448,88900000.0
2006-08-07 22:16:00,219.45,219.48,219.45,219.478,200299999.0
2006-08-07 22:17:00,219.47,219.486,219.47,219.479,67700000.0
2006-08-07 22:18:00,219.494,219.526,219.494,219.514,74900001.0
2006-08-07 22:19:00,219.518,219.53,219.515,219.518,72800000.0
2006-08-07 22:20:00,219.514,219.514,219.474,219.475,73400000.0
2006-08-07 22:21:00,219.473,219.478,219.463,219.463,37300000.0
2006-08-07 22:22:00,219.473,219.482,219.465,219.465,59399999.0
2006-08-07 22:23:00,219.47,219.495,219.468,219.468,125500001.0
2006-08-07 22:24:00,219.474,219.478,219.453,219.461,69500000.0
2006-08-07 22:25:00,219.439,219.446,219.427,219.446,85800000.0
2006-08-07 22:26:00,219.446,219.446,219.416,219.416,54500000.0
2006-08-07 22:27:00,219.411,219.439,219.411,219.425,176599999.0
2006-08-07 22:28:00,219.432,219.432,219.402,219.402,63300001.0
2006-08-07 22:29:00,219.409,219.422,219.406,219.418,122600000.0
2006-08-07 22:30:00,219.423,219.44,219.423,219.44,52599999.0
2006-08-07 22:31:00,219.44,219.445,219.429,219.44,68200000.0
2006-08-07 22:32:00,219.434,219.442,219.427,219.431,95400000.0
2006-08-07 22:33:00,219.443,219.459,219.438,219.438,200600001.0
2006-08-07 22:34:00,219.43,219.457,219.425,219.44,234299999.0
2006-08-07 22:35:00,219.465,219.47,219.46,219.464,64100000.0
2006-08-07 22:36:00,219.464,219.478,219.445,219.445,62600000.0
2006-08-07 22:37:00,219.445,219.453,219.437,219.453,100099999.0
2006-08-07 22:38:00,219.479,219.484,219.476,219.476,16400000.0
2006-08-07 22:39:00,219.475,219.485,219.475,219.475,28000000.0
2006-08-07 22:40:00,219.484,219.501,219.483,219.492,106500002.0
2006-08-07 22:41:00,219.494,219.502,219.474,219.502,41900000.0
2006-08-07 22:42:00,219.502,219.509,219.488,219.507,33400000.0
2006-08-07 22:43:00,219.52,219.52,219.504,219.508,99300000.0
2006-08-07 22:44:00,219.514,219.52,219.505,219.505,137100000.0
2006-08-07 22:45:00,219.514,219.518,219.501,219.507,118600000.0
2006-08-07 22:46:00,219.515,219.525,219.485,219.496,44300000.0
2006-08-07 22:47:00,219.488,219.491,219.471,219.487,40300000.0
2006-08-07 22:48:00,219.502,219.502,219.471,219.493,70700000.0
2006-08-07 22:49:00,219.487,219.508,219.477,219.477,49399999.0
2006-08-07 22:50:00,219.48,219.49,219.477,219.485,37600000.0
2006-08-07 22:51:00,219.493,219.541,219.493,219.525,73200000.0
2006-08-07 22:52:00,219.506,219.535,219.498,219.5,25700000.0
2006-08-07 22:53:00,219.505,219.522,219.498,219.498,166700003.0
2006-08-07 22:54:00,219.484,219.487,219.475,219.487,52200000.0
2006-08-07 22:55:00,219.48,219.49,219.46,219.49,48500000.0
2006-08-07 22:56:00,219.488,219.49,219.467,219.47,105399999.0
2006-08-07 22:57:00,219.476,219.499,219.476,219.483,91000000.0
2006-08-07 22:58:00,219.495,219.518,219.495,219.499,74000000.0
2006-08-07 22:59:00,219.495,219.514,219.495,219.51,54700000.0
2006-08-07 23:00:00,219.517,219.527,219.467,219.493,54600001.0
2006-08-07 23:01:00,219.494,219.547,219.487,219.541,59200000.0
2006-08-07 23:02:00,219.509,219.525,219.485,219.502,59200000.0
2006-08-07 23:03:00,219.463,219.531,219.463,219.512,44499999.0
2006-08-07 23:04:00,219.498,219.529,219.48,219.506,43900000.0
2006-08-07 23:05:00,219.499,219.536,219.481,219.493,37800000.0
2006-08-07 23:06:00,219.548,219.57,219.47,219.57,36600000.0
2006-08-07 23:07:00,219.544,219.546,219.459,219.494,50700001.0
2006-08-07 23:08:00,219.469,219.5,219.446,219.5,30700000.0
2006-08-07 23:09:00,219.52,219.52,219.468,219.486,32600000.0
2006-08-07 23:10:00,219.465,219.492,219.443,219.477,49400000.0
2006-08-07 23:11:00,219.443,219.47,219.402,219.417,53900000.0
2006-08-07 23:12:00,219.422,219.422,219.358,219.396,28600000.0
2006-08-07 23:13:00,219.408,219.408,219.353,219.378,32000000.0
2006-08-07 23:14:00,219.368,219.397,219.343,219.387,69099999.0
2006-08-07 23:15:00,219.393,219.426,219.366,219.42,93700000.0
2006-08-07 23:16:00,219.432,219.445,219.395,219.399,59500000.0
2006-08-07 23:17:00,219.373,219.425,219.373,219.403,46000000.0
2006-08-07 23:18:00,219.381,219.424,219.362,219.416,27100000.0
2006-08-07 23:19:00,219.411,219.426,219.4,219.42,49200000.0
2006-08-07 23:20:00,219.404,219.416,219.394,219.405,43900000.0
2006-08-07 23:21:00,219.406,219.441,219.369,219.372,55299999.0
2006-08-07 23:22:00,219.373,219.446,219.363,219.419,44500001.0
2006-08-07 23:23:00,219.414,219.434,219.401,219.426,52300000.0
2006-08-07 23:24:00,219.41,219.473,219.403,219.434,36700000.0
2006-08-07 23:25:00,219.393,219.409,219.393,219.393,51700000.0
2006-08-07 23:26:00,219.397,219.42,219.394,219.42,53900000.0
2006-08-07 23:27:00,219.421,219.446,219.421,219.445,68899999.0
2006-08-07 23:28:00,219.422,219.436,219.406,219.407,88899999.0
2006-08-07 23:29:00,219.414,219.424,219.393,219.393,47700000.0
2006-08-07 23:30:00,219.42,219.42,219.403,219.405,33800000.0
2006-08-07 23:31:00,219.412,219.456,219.412,219.44,68100000.0
2006-08-07 23:32:00,219.465,219.48,219.459,219.459,67100001.0
2006-08-07 23:33:00,219.471,219.493,219.471,219.478,44800000.0
2006-08-07 23:34:00,219.493,219.509,219.493,219.498,50999999.0
2006-08-07 23:35:00,219.498,219.498,219.484,219.489,109000000.0
2006-08-07 23:36:00,219.495,219.505,219.49,219.49,43800000.0
2006-08-07 23:37:00,219.491,219.501,219.485,219.488,45300000.0
2006-08-07 23:38:00,219.495,219.495,219.48,219.492,31200000.0
2006-08-07 23:39:00,219.495,219.495,219.485,219.495,70900001.0
2006-08-07 23:40:00,219.508,219.562,219.508,219.562,43300000.0
2006-08-07 23:41:00,219.58,219.58,219.56,219.574,19300000.0
2006-08-07 23:42:00,219.562,219.58,219.562,219.571,35600000.0
2006-08-07 23:43:00,219.555,219.555,219.524,219.54,66700000.0
2006-08-07 23:44:00,219.523,219.544,219.514,219.537,81699999.0
2006-08-07 23:45:00,219.541,219.541,219.525,219.525,44100000.0
2006-08-07 23:46:00,219.528,219.53,219.525,219.53,16400000.0
2006-08-07 23:47:00,219.525,219.538,219.518,219.53,50500001.0
2006-08-07 23:48:00,219.53,219.536,219.516,219.533,58900000.0
2006-08-07 23:49:00,219.524,219.538,219.514,219.528,44500000.0
2006-08-07 23:50:00,219.522,219.526,219.512,219.517,15600000.0
2006-08-07 23:51:00,219.528,219.534,219.514,219.514,46800000.0
2006-08-07 23:52:00,219.506,219.516,219.505,219.505,14900000.0
2006-08-07 23:53:00,219.508,219.514,219.499,219.499,72000000.0
2006-08-07 23:54:00,219.507,219.507,219.493,219.495,31900000.0
2006-08-07 23:55:00,219.5,219.51,219.495,219.5,62800002.0
2006-08-07 23:56:00,219.515,219.515,219.5,219.51,61499999.0
2006-08-07 23:57:00,219.5,219.515,219.497,219.505,93100001.0
2006-08-07 23:58:00,219.505,219.505,219.493,219.498,58700000.0
2006-08-07 23:59:00,219.465,219.465,219.34,219.34,33600000.0
2006-08-08 00:00:00,219.338,219.338,219.281,219.285,23800000.0
2006-08-08 00:01:00,219.266,219.304,219.262,219.304,19900000.0
2006-08-08 00:02:00,219.309,219.32,219.286,219.32,46500000.0
2006-08-08 00:03:00,219.315,219.319,219.279,219.297,61800001.0
2006-08-08 00:04:00,219.301,219.307,219.281,219.289,52500000.0
2006-08-08 00:05:00,219.299,219.326,219.299,219.31,21300000.0
2006-08-08 00:06:00,219.314,219.318,219.307,219.318,60499999.0
2006-08-08 00:07:00,219.335,219.338,219.329,219.331,30700000.0
2006-08-08 00:08:00,219.324,219.345,219.32,219.345,42000000.0
2006-08-08 00:09:00,219.344,219.354,219.337,219.347,42000000.0
2006-08-08 00:10:00,219.323,219.393,219.317,219.358,80100000.0
2006-08-08 00:11:00,219.348,219.361,219.334,219.34,74400000.0
2006-08-08 00:12:00,219.343,219.371,219.343,219.347,52300000.0
2006-08-08 00:13:00,219.333,219.341,219.304,219.311,110000000.0
2006-08-08 00:14:00,219.322,219.322,219.308,219.308,60300000.0
2006-08-08 00:15:00,219.309,219.321,219.307,219.312,29100000.0
2006-08-08 00:16:00,219.312,219.326,219.31,219.31,37200000.0
2006-08-08 00:17:00,219.305,219.327,219.301,219.323,68200001.0
2006-08-08 00:18:00,219.321,219.321,219.286,219.29,79799999.0
2006-08-08 00:19:00,219.286,219.288,219.26,219.26,48799999.0
2006-08-08 00:20:00,219.254,219.285,219.254,219.255,90300000.0
2006-08-08 00:21:00,219.269,219.269,219.252,219.262,64000001.0
2006-08-08 00:22:00,219.267,219.305,219.267,219.292,37300000.0
2006-08-08 00:23:00,219.305,219.305,219.264,219.27,38500000.0
2006-08-08 00:24:00,219.261,219.272,219.26,219.26,23900000.0
2006-08-08 00:25:00,219.252,219.252,219.182,219.209,45100000.0
2006-08-08 00:26:00,219.212,219.216,219.159,219.16,67800000.0
2006-08-08 00:27:00,219.171,219.209,219.171,219.18,52800000.0
2006-08-08 00:28:00,219.184,219.184,219.127,219.131,58800000.0
2006-08-08 00:29:00,219.124,219.145,219.113,219.114,65400000.0
2006-08-08 00:30:00,219.088,219.088,219.027,219.068,33900001.0
2006-08-08 00:31:00,219.061,219.077,219.056,219.077,24700000.0
2006-08-08 00:32:00,219.094,219.108,219.094,219.108,45000001.0
2006-08-08 00:33:00,219.114,219.124,219.112,219.112,48100000.0
2006-08-08 00:34:00,219.108,219.127,219.108,219.117,50699999.0
2006-08-08 00:35:00,219.11,219.162,219.11,219.162,47600001.0
2006-08-08 00:36:00,219.169,219.19,219.169,219.177,39500000.0
2006-08-08 00:37:00,219.177,219.177,219.168,219.17,50500000.0
2006-08-08 00:38:00,219.172,219.186,219.172,219.179,28100000.0
2006-08-08 00:39:00,219.191,219.234,219.191,219.228,30000000.0
2006-08-08 00:40:00,219.231,219.231,219.201,219.207,67600000.0
2006-08-08 00:41:00,219.208,219.213,219.205,219.213,45000000.0
2006-08-08 00:42:00,219.21,219.22,219.197,219.205,31000000.0
2006-08-08 00:43:00,219.217,219.219,219.208,219.208,33500000.0
2006-08-08 00:44:00,219.213,219.213,219.196,219.212,48900000.0
2006-08-08 00:45:00,219.203,219.222,219.201,219.215,37100000.0
2006-08-08 00:46:00,219.226,219.25,219.226,219.245,63300000.0
2006-08-08 00:47:00,219.26,219.26,219.243,219.252,47500000.0
2006-08-08 00:48:00,219.258,219.263,219.245,219.245,63800000.0
2006-08-08 00:49:00,219.235,219.25,219.218,219.221,55899999.0
2006-08-08 00:50:00,219.245,219.245,219.222,219.23,25900000.0
2006-08-08 00:51:00,219.23,219.248,219.23,219.237,77399999.0
2006-08-08 00:52:00,219.242,219.242,219.233,219.233,21900000.0
2006-08-08 00:53:00,219.23,219.24,219.23,219.24,30900000.0
2006-08-08 00:54:00,219.227,219.249,219.222,219.222,46800000.0
2006-08-08 00:55:00,219.215,219.226,219.21,219.215,49900000.0
2006-08-08 00:56:00,219.209,219.209,219.198,219.201,36299999.0
2006-08-08 00:57:00,219.211,219.266,219.208,219.266,58200000.0
2006-08-08 00:58:00,219.255,219.266,219.245,219.262,38600000.0
2006-08-08 00:59:00,219.262,219.262,219.23,219.23,40900000.0
2006-08-08 01:00:00,219.233,219.233,219.22,219.223,40700000.0
2006-08-08 01:01:00,219.212,219.212,219.197,219.197,73200000.0
2006-08-08 01:02:00,219.207,219.232,219.203,219.232,66500000.0
2006-08-08 01:03:00,219.22,219.235,219.218,219.235,18800000.0
2006-08-08 01:04:00,219.232,219.232,219.213,219.214,72200001.0
2006-08-08 01:05:00,219.22,219.22,219.209,219.215,33000000.0
2006-08-08 01:06:00,219.21,219.229,219.207,219.207,43100000.0
2006-08-08 01:07:00,219.211,219.211,219.197,219.198,60600000.0
2006-08-08 01:08:00,219.199,219.222,219.199,219.212,59700000.0
2006-08-08 01:09:00,219.202,219.227,219.199,219.21,58500000.0
2006-08-08 01:10:00,219.214,219.224,219.213,219.213,15200000.0
2006-08-08 01:11:00,219.213,219.221,219.196,219.198,87300001.0
2006-08-08 01:12:00,219.211,219.222,219.199,219.199,75300000.0
2006-08-08 01:13:00,219.202,219.217,219.199,219.217,10300000.0
2006-08-08 01:14:00,219.214,219.23,219.197,219.197,110000001.0
2006-08-08 01:15:00,219.208,219.213,219.208,219.213,29000001.0
2006-08-08 01:16:00,219.198,219.21,219.173,219.21,71100000.0
2006-08-08 01:17:00,219.208,219.208,219.181,219.205,72299999.0
2006-08-08 01:18:00,219.211,219.211,219.196,219.207,36500000.0
2006-08-08 01:19:00,219.198,219.198,219.17,219.185,41100000.0
2006-08-08 01:20:00,219.193,219.204,219.183,219.183,59200000.0
2006-08-08 01:21:00,219.197,219.208,219.184,219.208,79500000.0
2006-08-08 01:22:00,219.213,219.214,219.196,219.207,59600000.0
2006-08-08 01:23:00,219.201,219.219,219.194,219.194,70200000.0
2006-08-08 01:24:00,219.195,219.195,219.181,219.195,56100000.0
2006-08-08 01:25:00,219.185,219.191,219.178,219.188,73700000.0
2006-08-08 01:26:00,219.182,219.226,219.182,219.226,37900000.0
2006-08-08 01:27:00,219.233,219.239,219.232,219.234,23000000.0
2006-08-08 01:28:00,219.234,219.277,219.234,219.277,36600000.0
2006-08-08 01:29:00,219.287,219.293,219.268,219.29,79300000.0
2006-08-08 01:30:00,219.29,219.309,219.28,219.309,49900000.0
2006-08-08 01:31:00,219.302,219.302,219.267,219.267,27000000.0
2006-08-08 01:32:00,219.272,219.272,219.256,219.267,32600000.0
2006-08-08 01:33:00,219.265,219.276,219.25,219.276,75100000.0
2006-08-08 01:34:00,219.282,219.282,219.246,219.246,26400000.0
2006-08-08 01:35:00,219.235,219.235,219.209,219.209,40000000.0
2006-08-08 01:36:00,219.212,219.22,219.21,219.21,65700000.0
2006-08-08 01:37:00,219.223,219.223,219.208,219.208,54200000.0
2006-08-08 01:38:00,219.197,219.215,219.197,219.21,60100000.0
2006-08-08 01:39:00,219.204,219.204,219.163,219.163,50800000.0
2006-08-08 01:40:00,219.157,219.191,219.154,219.174,43600000.0
2006-08-08 01:41:00,219.177,219.199,219.176,219.189,31900000.0
2006-08-08 01:42:00,219.202,219.209,219.19,219.207,36800000.0
2006-08-08 01:43:00,219.192,219.215,219.192,219.213,56800000.0
2006-08-08 01:44:00,219.208,219.208,219.178,219.19,29900000.0
2006-08-08 01:45:00,219.195,219.217,219.188,219.196,53000000.0
2006-08-08 01:46:00,219.195,219.209,219.191,219.208,61800000.0
2006-08-08 01:47:00,219.185,219.192,219.183,219.192,50400000.0
2006-08-08 01:48:00,219.187,219.187,219.167,219.186,49000000.0
2006-08-08 01:49:00,219.179,219.179,219.137,219.15,47200000.0
2006-08-08 01:50:00,219.162,219.169,219.153,219.165,49000000.0
2006-08-08 01:51:00,219.149,219.176,219.149,219.173,40400000.0
2006-08-08 01:52:00,219.166,219.18,219.161,219.168,37900000.0
2006-08-08 01:53:00,219.159,219.178,219.159,219.176,50499999.0
2006-08-08 01:54:00,219.182,219.182,219.157,219.158,42800000.0
2006-08-08 01:55:00,219.17,219.183,219.157,219.157,25900000.0
2006-08-08 01:56:00,219.151,219.151,219.134,219.135,57899999.0
2006-08-08 01:57:00,219.155,219.172,219.14,219.168,29800000.0
2006-08-08 01:58:00,219.15,219.15,219.14,219.14,18200000.0
2006-08-08 01:59:00,219.143,219.162,219.143,219.145,32700000.0
2006-08-08 02:00:00,219.131,219.132,219.117,219.117,31499999.0
2006-08-08 02:01:00,219.134,219.156,219.134,219.136,58600001.0
2006-08-08 02:02:00,219.159,219.162,219.137,219.149,41099999.0
2006-08-08 02:03:00,219.155,219.184,219.155,219.176,38400000.0
2006-08-08 02:04:00,219.176,219.176,219.152,219.154,23900000.0
2006-08-08 02:05:00,219.169,219.183,219.169,219.183,60200001.0
2006-08-08 02:06:00,219.174,219.174,219.137,219.137,55100001.0
2006-08-08 02:07:00,219.137,219.157,219.13,219.147,49800000.0
2006-08-08 02:08:00,219.134,219.156,219.128,219.133,47200000.0
2006-08-08 02:09:00,219.116,219.116,219.084,219.098,29100000.0
2006-08-08 02:10:00,219.11,219.116,219.061,219.077,81400000.0
2006-08-08 02:11:00,219.07,219.083,219.069,219.083,117000001.0
2006-08-08 02:12:00,219.079,219.097,219.073,219.097,27000000.0
2006-08-08 02:13:00,219.095,219.101,219.087,219.087,53000000.0
2006-08-08 02:14:00,219.092,219.117,219.088,219.117,28500000.0
2006-08-08 02:15:00,219.116,219.129,219.114,219.121,35200000.0
2006-08-08 02:16:00,219.12,219.133,219.116,219.122,51400000.0
2006-08-08 02:17:00,219.125,219.134,219.106,219.106,34500000.0
2006-08-08 02:18:00,219.087,219.1,219.075,219.075,34800000.0
2006-08-08 02:19:00,219.079,219.102,219.077,219.077,54700000.0
2006-08-08 02:20:00,219.082,219.094,219.08,219.08,58000000.0
2006-08-08 02:21:00,219.08,219.08,219.067,219.072,93900000.0
2006-08-08 02:22:00,219.067,219.094,219.067,219.075,45500000.0
2006-08-08 02:23:00,219.084,219.123,219.084,219.106,41300000.0
2006-08-08 02:24:00,219.105,219.125,219.104,219.104,47700000.0
2006-08-08 02:25:00,219.118,219.134,219.11,219.115,65500000.0
2006-08-08 02:26:00,219.112,219.12,219.095,219.095,60300002.0
2006-08-08 02:27:00,219.097,219.115,219.091,219.091,31300000.0
2006-08-08 02:28:00,219.083,219.097,219.082,219.09,47500000.0
2006-08-08 02:29:00,219.105,219.117,219.105,219.117,33900000.0
2006-08-08 02:30:00,219.114,219.125,219.09,219.09,29300000.0
2006-08-08 02:31:00,219.11,219.11,219.086,219.086,48900000.0
2006-08-08 02:32:00,219.078,219.078,219.071,219.074,39900000.0
2006-08-08 02:33:00,219.079,219.086,219.063,219.063,13400000.0
2006-08-08 02:34:00,219.073,219.075,219.063,219.063,21200000.0
2006-08-08 02:35:00,219.054,219.07,219.049,219.057,35700000.0
2006-08-08 02:36:00,219.053,219.053,219.036,219.047,16400000.0
2006-08-08 02:37:00,219.047,219.047,219.007,219.037,44500000.0
2006-08-08 02:38:00,219.024,219.059,219.024,219.052,54200000.0
2006-08-08 02:39:00,219.063,219.067,219.039,219.045,57600001.0
2006-08-08 02:40:00,219.037,219.037,219.019,219.03,49500000.0
2006-08-08 02:41:00,219.065,219.074,219.054,219.059,54500000.0
2006-08-08 02:42:00,219.045,219.045,219.014,219.014,27000000.0
2006-08-08 02:43:00,219.033,219.044,219.016,219.028,38100000.0
2006-08-08 02:44:00,219.021,219.065,219.021,219.065,70699999.0
2006-08-08 02:45:00,219.073,219.169,219.073,219.142,58800001.0
2006-08-08 02:46:00,219.125,219.14,219.11,219.11,28900000.0
2006-08-08 02:47:00,219.099,219.119,219.094,219.105,58100000.0
2006-08-08 02:48:00,219.103,219.125,219.102,219.102,27200000.0
2006-08-08 02:49:00,219.11,219.133,219.11,219.133,53200000.0
2006-08-08 02:50:00,219.139,219.155,219.139,219.155,69700000.0
2006-08-08 02:51:00,219.177,219.177,219.149,219.162,25900000.0
2006-08-08 02:52:00,219.146,219.171,219.145,219.151,30400000.0
2006-08-08 02:53:00,219.136,219.164,219.136,219.136,29100000.0
2006-08-08 02:54:00,219.13,219.174,219.13,219.174,38500000.0
2006-08-08 02:55:00,219.167,219.181,219.136,219.152,23800000.0
2006-08-08 02:56:00,219.139,219.139,219.108,219.123,74199999.0
2006-08-08 02:57:00,219.124,219.124,219.071,219.083,35000000.0
2006-08-08 02:58:00,219.096,219.099,219.082,219.082,32800000.0
2006-08-08 02:59:00,219.069,219.081,219.066,219.078,104899999.0
2006-08-08 03:00:00,219.065,219.075,219.065,219.065,55299999.0
2006-08-08 03:01:00,219.088,219.109,219.087,219.106,52500000.0
2006-08-08 03:02:00,219.111,219.118,219.1,219.104,51600000.0
2006-08-08 03:03:00,219.107,219.107,219.088,219.09,19100000.0
2006-08-08 03:04:00,219.094,219.119,219.08,219.114,41600001.0
2006-08-08 03:05:00,219.12,219.137,219.12,219.122,31300000.0
2006-08-08 03:06:00,219.129,219.158,219.113,219.158,56200001.0
2006-08-08 03:07:00,219.137,219.163,219.137,219.159,17600000.0
2006-08-08 03:08:00,219.167,219.167,219.153,219.157,28700000.0
2006-08-08 03:09:00,219.15,219.163,219.134,219.142,59300001.0
2006-08-08 03:10:00,219.129,219.17,219.129,219.153,57400001.0
2006-08-08 03:11:00,219.156,219.179,219.147,219.164,71200001.0
2006-08-08 03:12:00,219.171,219.171,219.161,219.161,6800000.0
2006-08-08 03:13:00,219.16,219.17,219.146,219.166,40300000.0
2006-08-08 03:14:00,219.171,219.178,219.142,219.142,29400000.0
2006-08-08 03:15:00,219.145,219.156,219.132,219.143,39200000.0
2006-08-08 03:16:00,219.137,219.143,219.129,219.143,32999999.0
2006-08-08 03:17:00,219.146,219.177,219.146,219.156,60300000.0
2006-08-08 03:18:00,219.159,219.159,219.142,219.145,46100000.0
2006-08-08 03:19:00,219.137,219.142,219.126,219.142,57899999.0
2006-08-08 03:20:00,219.137,219.157,219.137,219.14,29200000.0
2006-08-08 03:21:00,219.145,219.155,219.13,219.145,47900000.0
2006-08-08 03:22:00,219.136,219.142,219.115,219.115,61599999.0
2006-08-08 03:23:00,219.133,219.133,219.114,219.114,61900000.0
2006-08-08 03:24:00,219.122,219.13,219.115,219.127,72299999.0
2006-08-08 03:25:00,219.12,219.13,219.112,219.12,50300000.0
2006-08-08 03:26:00,219.115,219.125,219.115,219.125,57600001.0
2006-08-08 03:27:00,219.115,219.12,219.104,219.104,26500000.0
2006-08-08 03:28:00,219.104,219.111,219.083,219.093,68899999.0
2006-08-08 03:29:00,219.098,219.104,219.096,219.097,42199999.0
2006-08-08 03:30:00,219.089,219.105,219.088,219.088,32200000.0
2006-08-08 03:31:00,219.108,219.11,219.09,219.098,33000000.0
2006-08-08 03:32:00,219.099,219.113,219.098,219.103,69200001.0
2006-08-08 03:33:00,219.107,219.122,219.107,219.121,74400000.0
2006-08-08 03:34:00,219.124,219.139,219.12,219.128,59499999.0
2006-08-08 03:35:00,219.113,219.126,219.099,219.099,61800000.0
2006-08-08 03:36:00,219.113,219.132,219.113,219.126,38300000.0
2006-08-08 03:37:00,219.147,219.151,219.125,219.146,46700000.0
2006-08-08 03:38:00,219.145,219.148,219.128,219.145,39100000.0
2006-08-08 03:39:00,219.133,219.152,219.125,219.152,32700000.0
2006-08-08 03:40:00,219.143,219.165,219.143,219.164,64700000.0
2006-08-08 03:41:00,219.158,219.158,219.125,219.133,40900000.0
2006-08-08 03:42:00,219.13,219.134,219.12,219.124,74600000.0
2006-08-08 03:43:00,219.125,219.13,219.097,219.097,25700000.0
2006-08-08 03:44:00,219.099,219.115,219.098,219.115,43500000.0
2006-08-08 03:45:00,219.12,219.12,219.11,219.11,15100000.0
2006-08-08 03:46:00,219.089,219.12,219.089,219.111,53600000.0
2006-08-08 03:47:00,219.127,219.133,219.101,219.133,43900000.0
2006-08-08 03:48:00,219.117,219.117,219.098,219.116,31900000.0
2006-08-08 03:49:00,219.1,219.1,219.057,219.057,44500000.0
2006-08-08 03:50:00,219.052,219.053,219.036,219.046,19500000.0
2006-08-08 03:51:00,219.05,219.064,219.038,219.061,30900000.0
2006-08-08 03:52:00,219.074,219.074,219.052,219.068,63300000.0
2006-08-08 03:53:00,219.074,219.089,219.067,219.075,41100000.0
2006-08-08 03:54:00,219.067,219.068,219.052,219.068,39400000.0
2006-08-08 03:55:00,219.074,219.074,219.043,219.052,35300001.0
2006-08-08 03:56:00,219.039,219.058,219.039,219.042,59000000.0
2006-08-08 03:57:00,219.033,219.052,219.03,219.042,46900000.0
2006-08-08 03:58:00,219.04,219.047,219.03,219.047,72100000.0
2006-08-08 03:59:00,219.05,219.063,219.042,219.042,39200000.0
2006-08-08 04:00:00,219.041,219.064,219.041,219.064,70999999.0
2006-08-08 04:01:00,219.072,219.082,219.062,219.064,56800000.0
2006-08-08 04:02:00,219.057,219.086,219.053,219.064,74100000.0
2006-08-08 04:03:00,219.065,219.065,219.061,219.062,26200000.0
2006-08-08 04:04:00,219.071,219.082,219.064,219.065,38999999.0
2006-08-08 04:05:00,219.068,219.092,219.068,219.071,33700000.0
2006-08-08 04:06:00,219.08,219.09,219.074,219.088,24800000.0
2006-08-08 04:07:00,219.099,219.108,219.081,219.081,24600000.0
2006-08-08 04:08:00,219.095,219.095,219.067,219.095,62100000.0
2006-08-08 04:09:00,219.088,219.091,219.072,219.072,33000000.0
2006-08-08 04:10:00,219.099,219.116,219.091,219.091,37200000.0
2006-08-08 04:11:00,219.09,219.101,219.078,219.082,29700000.0
2006-08-08 04:12:00,219.086,219.118,219.082,219.089,80800000.0
2006-08-08 04:13:00,219.087,219.095,219.084,219.095,46500000.0
2006-08-08 04:14:00,219.095,219.126,219.095,219.122,30400000.0
2006-08-08 04:15:00,219.128,219.128,219.106,219.119,83900000.0
2006-08-08 04:16:00,219.104,219.126,219.102,219.102,13500000.0
2006-08-08 04:17:00,219.113,219.137,219.113,219.121,29800000.0
2006-08-08 04:18:00,219.12,219.12,219.12,219.12,2800000.0
2006-08-08 04:19:00,219.119,219.136,219.102,219.136,51500000.0
2006-08-08 04:20:00,219.129,219.129,219.098,219.098,41400000.0
2006-08-08 04:21:00,219.095,219.098,219.087,219.087,27100000.0
2006-08-08 04:22:00,219.076,219.102,219.076,219.088,42300001.0
2006-08-08 04:23:00,219.099,219.108,219.082,219.095,45300000.0
2006-08-08 04:24:00,219.098,219.098,219.082,219.095,97100000.0
2006-08-08 04:25:00,219.078,219.095,219.078,219.08,50400000.0
2006-08-08 04:26:00,219.083,219.092,219.074,219.082,47900000.0
2006-08-08 04:27:00,219.065,219.09,219.059,219.09,88700000.0
2006-08-08 04:28:00,219.088,219.098,219.072,219.077,37600000.0
2006-08-08 04:29:00,219.086,219.094,219.073,219.073,45300000.0
2006-08-08 04:30:00,219.078,219.082,219.07,219.073,20600000.0
2006-08-08 04:31:00,219.086,219.105,219.086,219.102,35800000.0
2006-08-08 04:32:00,219.105,219.113,219.098,219.107,41000000.0
2006-08-08 04:33:00,219.093,219.096,219.086,219.091,39000000.0
2006-08-08 04:34:00,219.079,219.081,219.065,219.081,34400000.0
2006-08-08 04:35:00,219.086,219.086,219.059,219.075,81800000.0
2006-08-08 04:36:00,219.054,219.062,219.042,219.051,27500000.0
2006-08-08 04:37:00,219.05,219.066,219.036,219.065,48200001.0
2006-08-08 04:38:00,219.074,219.074,219.043,219.065,46400000.0
2006-08-08 04:39:00,219.081,219.088,219.069,219.081,53900000.0
2006-08-08 04:40:00,219.082,219.101,219.082,219.089,34600000.0
2006-08-08 04:41:00,219.1,219.123,219.1,219.115,39200000.0
2006-08-08 04:42:00,219.106,219.109,219.084,219.087,70400000.0
2006-08-08 04:43:00,219.097,219.118,219.091,219.091,84400001.0
2006-08-08 04:44:00,219.104,219.116,219.095,219.102,84400001.0
2006-08-08 04:45:00,219.09,219.105,219.09,219.1,36000000.0
2006-08-08 04:46:00,219.105,219.118,219.105,219.108,15000000.0
2006-08-08 04:47:00,219.111,219.111,219.099,219.102,23800000.0
2006-08-08 04:48:00,219.111,219.129,219.102,219.125,56500000.0
2006-08-08 04:49:00,219.121,219.13,219.116,219.123,48400000.0
2006-08-08 04:50:00,219.131,219.21,219.123,219.21,48500000.0
2006-08-08 04:51:00,219.216,219.228,219.199,219.227,41499999.0
2006-08-08 04:52:00,219.222,219.233,219.208,219.22,40200000.0
2006-08-08 04:53:00,219.24,219.24,219.224,219.232,46500000.0
2006-08-08 04:54:00,219.237,219.237,219.201,219.228,51400000.0
2006-08-08 04:55:00,219.241,219.27,219.241,219.242,26200000.0
2006-08-08 04:56:00,219.251,219.252,219.228,219.228,40200000.0
2006-08-08 04:57:00,219.225,219.239,219.224,219.228,60600001.0
2006-08-08 04:58:00,219.217,219.238,219.217,219.225,48800000.0
2006-08-08 04:59:00,219.237,219.245,219.232,219.232,37000000.0
2006-08-08 05:00:00,219.238,219.251,219.23,219.243,69800000.0
2006-08-08 05:01:00,219.244,219.25,219.236,219.248,76900001.0
2006-08-08 05:02:00,219.248,219.261,219.237,219.255,40400001.0
2006-08-08 05:03:00,219.269,219.292,219.269,219.292,26400000.0
2006-08-08 05:04:00,219.289,219.318,219.285,219.318,25199999.0
2006-08-08 05:05:00,219.308,219.327,219.307,219.307,56100002.0
2006-08-08 05:06:00,219.291,219.296,219.262,219.262,34800000.0
2006-08-08 05:07:00,219.274,219.288,219.265,219.265,28700000.0
2006-08-08 05:08:00,219.259,219.289,219.259,219.286,61000000.0
2006-08-08 05:09:00,219.279,219.279,219.266,219.279,18700000.0
2006-08-08 05:10:00,219.264,219.264,219.23,219.23,39200000.0
2006-08-08 05:11:00,219.227,219.237,219.215,219.237,51700000.0
2006-08-08 05:12:00,219.227,219.227,219.211,219.218,44700000.0
2006-08-08 05:13:00,219.215,219.236,219.21,219.211,38200000.0
2006-08-08 05:14:00,219.22,219.236,219.219,219.225,71900000.0
2006-08-08 05:15:00,219.222,219.227,219.214,219.214,26600000.0
2006-08-08 05:16:00,219.219,219.219,219.197,219.197,48200000.0
2006-08-08 05:17:00,219.181,219.205,219.181,219.205,39400000.0
2006-08-08 05:18:00,219.212,219.223,219.197,219.22,28200000.0
2006-08-08 05:19:00,219.232,219.247,219.211,219.211,35500000.0
2006-08-08 05:20:00,219.214,219.214,219.197,219.201,32700000.0
2006-08-08 05:21:00,219.21,219.223,219.198,219.198,49099999.0
2006-08-08 05:22:00,219.211,219.244,219.21,219.228,60500000.0
2006-08-08 05:23:00,219.235,219.245,219.23,219.23,46900000.0
2006-08-08 05:24:00,219.239,219.244,219.221,219.221,55700000.0
2006-08-08 05:25:00,219.225,219.225,219.211,219.22,74399999.0
2006-08-08 05:26:00,219.211,219.221,219.192,219.2,24300000.0
2006-08-08 05:27:00,219.214,219.241,219.214,219.228,59300000.0
2006-08-08 05:28:00,219.235,219.239,219.227,219.23,32800000.0
2006-08-08 05:29:00,219.22,219.231,219.215,219.219,58900001.0
2006-08-08 05:30:00,219.228,219.228,219.199,219.21,42900001.0
2006-08-08 05:31:00,219.202,219.202,219.174,219.175,21900000.0
2006-08-08 05:32:00,219.177,219.19,219.171,219.171,30200000.0
2006-08-08 05:33:00,219.167,219.195,219.165,219.165,75700000.0
2006-08-08 05:34:00,219.171,219.179,219.171,219.179,8100000.0
2006-08-08 05:35:00,219.189,219.189,219.145,219.145,49300000.0
2006-08-08 05:36:00,219.136,219.162,219.136,219.15,31900000.0
2006-08-08 05:37:00,219.153,219.174,219.132,219.174,32700001.0
2006-08-08 05:38:00,219.178,219.193,219.174,219.181,36900000.0
2006-08-08 05:39:00,219.175,219.186,219.175,219.177,67100000.0
2006-08-08 05:40:00,219.177,219.196,219.169,219.196,29300000.0
2006-08-08 05:41:00,219.178,219.202,219.176,219.182,46200000.0
2006-08-08 05:42:00,219.185,219.186,219.167,219.186,12400000.0
2006-08-08 05:43:00,219.185,219.202,219.185,219.201,84200001.0
2006-08-08 05:44:00,219.222,219.239,219.205,219.239,30900000.0
2006-08-08 05:45:00,219.24,219.24,219.219,219.229,67100000.0
2006-08-08 05:46:00,219.222,219.255,219.222,219.235,75800000.0
2006-08-08 05:47:00,219.229,219.236,219.22,219.225,31600000.0
2006-08-08 05:48:00,219.225,219.225,219.209,219.221,38300000.0
2006-08-08 05:49:00,219.23,219.261,219.23,219.259,68400000.0
2006-08-08 05:50:00,219.253,219.274,219.247,219.258,60800000.0
2006-08-08 05:51:00,219.254,219.265,219.231,219.231,23000000.0
2006-08-08 05:52:00,219.248,219.251,219.228,219.25,64200000.0
2006-08-08 05:53:00,219.245,219.257,219.245,219.255,29900000.0
2006-08-08 05:54:00,219.243,219.243,219.242,219.242,16900000.0
2006-08-08 05:55:00,219.226,219.246,219.226,219.232,25200000.0
2006-08-08 05:56:00,219.23,219.24,219.22,219.225,78900000.0
2006-08-08 05:57:00,219.245,219.245,219.225,219.225,27900000.0
2006-08-08 05:58:00,219.235,219.235,219.225,219.23,24900000.0
2006-08-08 05:59:00,219.231,219.235,219.221,219.221,50400000.0
2006-08-08 06:00:00,219.234,219.251,219.214,219.238,78200000.0
2006-08-08 06:01:00,219.258,219.265,219.244,219.256,53799999.0
2006-08-08 06:02:00,219.258,219.265,219.251,219.265,28900000.0
2006-08-08 06:03:00,219.25,219.26,219.25,219.26,22900000.0
2006-08-08 06:04:00,219.26,219.27,219.255,219.268,70800001.0
2006-08-08 06:05:00,219.263,219.263,219.245,219.257,41000001.0
2006-08-08 06:06:00,219.245,219.245,219.223,219.229,44000000.0
2006-08-08 06:07:00,219.232,219.247,219.232,219.247,35100000.0
2006-08-08 06:08:00,219.225,219.225,219.213,219.221,31300000.0
2006-08-08 06:09:00,219.215,219.239,219.215,219.227,49400000.0
2006-08-08 06:10:00,219.226,219.243,219.221,219.233,56300000.0
2006-08-08 06:11:00,219.22,219.228,219.207,219.227,22000000.0
2006-08-08 06:12:00,219.212,219.238,219.208,219.229,54800001.0
2006-08-08 06:13:00,219.213,219.235,219.211,219.232,52500000.0
2006-08-08 06:14:00,219.228,219.228,219.188,219.209,42300000.0
2006-08-08 06:15:00,219.211,219.23,219.207,219.225,22600000.0
2006-08-08 06:16:00,219.216,219.226,219.198,219.217,111600002.0
2006-08-08 06:17:00,219.22,219.22,219.202,219.202,31600000.0
2006-08-08 06:18:00,219.19,219.2,219.19,219.195,25100000.0
2006-08-08 06:19:00,219.213,219.213,219.179,219.18,63900000.0
2006-08-08 06:20:00,219.189,219.197,219.183,219.197,69400000.0
2006-08-08 06:21:00,219.193,219.201,219.189,219.2,54699999.0
2006-08-08 06:22:00,219.206,219.226,219.203,219.203,30500000.0
2006-08-08 06:23:00,219.215,219.215,219.192,219.192,41500000.0
2006-08-08 06:24:00,219.184,219.21,219.176,219.176,32999999.0
2006-08-08 06:25:00,219.182,219.22,219.182,219.21,34900000.0
2006-08-08 06:26:00,219.204,219.222,219.195,219.222,79400000.0
2006-08-08 06:27:00,219.201,219.22,219.201,219.22,54300000.0
2006-08-08 06:28:00,219.217,219.217,219.203,219.216,35900000.0
2006-08-08 06:29:00,219.215,219.224,219.207,219.21,61200000.0
2006-08-08 06:30:00,219.203,219.215,219.203,219.213,53600000.0
2006-08-08 06:31:00,219.209,219.219,219.208,219.21,64000000.0
2006-08-08 06:32:00,219.192,219.214,219.192,219.21,35200000.0
2006-08-08 06:33:00,219.212,219.218,219.197,219.215,71100001.0
2006-08-08 06:34:00,219.215,219.238,219.201,219.238,25800000.0
2006-08-08 06:35:00,219.221,219.249,219.218,219.246,45500000.0
2006-08-08 06:36:00,219.248,219.248,219.227,219.235,35100000.0
2006-08-08 06:37:00,219.24,219.253,219.231,219.231,30300000.0
2006-08-08 06:38:00,219.239,219.239,219.215,219.238,37000000.0
2006-08-08 06:39:00,219.245,219.26,219.245,219.257,61700000.0
2006-08-08 06:40:00,219.256,219.265,219.252,219.263,61400000.0
2006-08-08 06:41:00,219.253,219.253,219.238,219.249,10800000.0
2006-08-08 06:42:00,219.247,219.249,219.234,219.247,32300000.0
2006-08-08 06:43:00,219.259,219.276,219.259,219.268,37800000.0
2006-08-08 06:44:00,219.273,219.283,219.273,219.283,76200000.0
2006-08-08 06:45:00,219.301,219.321,219.301,219.312,60600000.0
2006-08-08 06:46:00,219.291,219.336,219.288,219.333,41400000.0
2006-08-08 06:47:00,219.336,219.359,219.336,219.358,60200000.0
2006-08-08 06:48:00,219.357,219.357,219.33,219.346,31400000.0
2006-08-08 06:49:00,219.324,219.351,219.322,219.322,55000001.0
2006-08-08 06:50:00,219.323,219.326,219.306,219.312,71400000.0
2006-08-08 06:51:00,219.318,219.318,219.277,219.303,79400002.0
2006-08-08 06:52:00,219.307,219.308,219.297,219.308,92100000.0
2006-08-08 06:53:00,219.306,219.317,219.282,219.317,38700000.0
2006-08-08 06:54:00,219.305,219.325,219.305,219.325,62100000.0
2006-08-08 06:55:00,219.333,219.353,219.333,219.342,50300000.0
2006-08-08 06:56:00,219.35,219.353,219.339,219.353,36600000.0
2006-08-08 06:57:00,219.362,219.362,219.341,219.35,15400000.0
2006-08-08 06:58:00,219.334,219.359,219.334,219.359,34300000.0
2006-08-08 06:59:00,219.359,219.376,219.356,219.365,40700000.0
2006-08-08 07:00:00,219.36,219.375,219.355,219.358,21700000.0
2006-08-08 07:01:00,219.367,219.37,219.358,219.358,59700001.0
2006-08-08 07:02:00,219.365,219.379,219.36,219.37,45800000.0
2006-08-08 07:03:00,219.366,219.369,219.345,219.351,21200000.0
2006-08-08 07:04:00,219.335,219.341,219.327,219.327,35000000.0
2006-08-08 07:05:00,219.343,219.355,219.338,219.34,58699999.0
2006-08-08 07:06:00,219.336,219.351,219.319,219.319,47200000.0
2006-08-08 07:07:00,219.328,219.328,219.31,219.314,45399999.0
2006-08-08 07:08:00,219.332,219.332,219.313,219.32,39500000.0
2006-08-08 07:09:00,219.343,219.343,219.316,219.316,47900000.0
2006-08-08 07:10:00,219.327,219.335,219.321,219.328,64100000.0
2006-08-08 07:11:00,219.33,219.342,219.324,219.338,23400000.0
2006-08-08 07:12:00,219.35,219.373,219.35,219.37,35300000.0
2006-08-08 07:13:00,219.352,219.371,219.347,219.371,61800000.0
2006-08-08 07:14:00,219.37,219.376,219.363,219.367,85600000.0
2006-08-08 07:15:00,219.362,219.365,219.35,219.35,64199999.0
2006-08-08 07:16:00,219.364,219.372,219.362,219.372,36900000.0
2006-08-08 07:17:00,219.392,219.392,219.365,219.386,58500000.0
2006-08-08 07:18:00,219.389,219.41,219.383,219.383,18400000.0
2006-08-08 07:19:00,219.396,219.414,219.387,219.391,40400000.0
2006-08-08 07:20:00,219.385,219.397,219.385,219.397,24400000.0
2006-08-08 07:21:00,219.385,219.39,219.379,219.383,43900000.0
2006-08-08 07:22:00,219.38,219.38,219.37,219.375,39600000.0
2006-08-08 07:23:00,219.376,219.376,219.357,219.37,35800000.0
2006-08-08 07:24:00,219.378,219.378,219.365,219.372,84400000.0
2006-08-08 07:25:00,219.361,219.38,219.35,219.363,52700000.0
2006-08-08 07:26:00,219.367,219.368,219.349,219.356,40400000.0
2006-08-08 07:27:00,219.345,219.358,219.345,219.358,31200000.0
2006-08-08 07:28:00,219.368,219.384,219.361,219.365,75500000.0
2006-08-08 07:29:00,219.38,219.38,219.36,219.375,69599999.0
2006-08-08 07:30:00,219.365,219.366,219.338,219.338,45799999.0
2006-08-08 07:31:00,219.34,219.354,219.333,219.34,104300001.0
2006-08-08 07:32:00,219.336,219.365,219.336,219.365,42100000.0
2006-08-08 07:33:00,219.347,219.36,219.347,219.35,38400000.0
2006-08-08 07:34:00,219.35,219.36,219.345,219.345,69400000.0
2006-08-08 07:35:00,219.355,219.355,219.343,219.353,54999999.0
2006-08-08 07:36:00,219.368,219.368,219.35,219.358,52800000.0
2006-08-08 07:37:00,219.353,219.364,219.347,219.364,45600001.0
2006-08-08 07:38:00,219.354,219.354,219.34,219.342,34600000.0
2006-08-08 07:39:00,219.34,219.356,219.336,219.336,93400000.0
2006-08-08 07:40:00,219.334,219.334,219.31,219.33,59100000.0
2006-08-08 07:41:00,219.335,219.335,219.325,219.325,31400000.0
2006-08-08 07:42:00,219.327,219.338,219.319,219.319,48400000.0
2006-08-08 07:43:00,219.314,219.327,219.312,219.322,45100000.0
2006-08-08 07:44:00,219.322,219.327,219.315,219.315,58400000.0
2006-08-08 07:45:00,219.327,219.365,219.327,219.345,40300000.0
2006-08-08 07:46:00,219.348,219.363,219.343,219.363,38700000.0
2006-08-08 07:47:00,219.364,219.37,219.346,219.363,65500000.0
2006-08-08 07:48:00,219.351,219.369,219.351,219.36,63500000.0
2006-08-08 07:49:00,219.347,219.347,219.334,219.347,54300000.0
2006-08-08 07:50:00,219.353,219.361,219.35,219.352,67400000.0
2006-08-08 07:51:00,219.369,219.38,219.355,219.363,67300000.0
2006-08-08 07:52:00,219.345,219.365,219.341,219.356,54999999.0
2006-08-08 07:53:00,219.375,219.414,219.367,219.414,52400000.0
2006-08-08 07:54:00,219.408,219.408,219.394,219.403,13600000.0
2006-08-08 07:55:00,219.374,219.403,219.374,219.403,58100000.0
2006-08-08 07:56:00,219.403,219.426,219.403,219.417,70699999.0
2006-08-08 07:57:00,219.42,219.422,219.405,219.41,27500000.0
2006-08-08 07:58:00,219.421,219.438,219.421,219.428,29300000.0
2006-08-08 07:59:00,219.437,219.488,219.437,219.488,33100000.0
2006-08-08 08:00:00,219.502,219.511,219.476,219.477,52500000.0
2006-08-08 08:01:00,219.501,219.591,219.501,219.565,32200000.0
2006-08-08 08:02:00,219.562,219.567,219.53,219.53,47100000.0
2006-08-08 08:03:00,219.531,219.547,219.523,219.523,21100000.0
2006-08-08 08:04:00,219.492,219.552,219.492,219.539,41400000.0
2006-08-08 08:05:00,219.551,219.567,219.55,219.56,54700001.0
2006-08-08 08:06:00,219.575,219.58,219.558,219.58,19200000.0
2006-08-08 08:07:00,219.573,219.582,219.554,219.582,36700000.0
2006-08-08 08:08:00,219.61,219.61,219.571,219.571,68099999.0
2006-08-08 08:09:00,219.587,219.602,219.579,219.597,31200000.0
2006-08-08 08:10:00,219.611,219.617,219.578,219.58,19200000.0
2006-08-08 08:11:00,219.596,219.611,219.595,219.611,21100000.0
2006-08-08 08:12:00,219.61,219.61,219.59,219.598,66099999.0
2006-08-08 08:13:00,219.595,219.595,219.549,219.549,26100000.0
2006-08-08 08:14:00,219.541,219.566,219.541,219.554,23700000.0
2006-08-08 08:15:00,219.534,219.544,219.517,219.534,54900000.0
2006-08-08 08:16:00,219.512,219.521,219.498,219.521,22300000.0
2006-08-08 08:17:00,219.529,219.538,219.515,219.536,40800000.0
2006-08-08 08:18:00,219.547,219.558,219.546,219.546,25300000.0
2006-08-08 08:19:00,219.549,219.56,219.539,219.539,58600000.0
2006-08-08 08:20:00,219.539,219.541,219.511,219.511,33800000.0
2006-08-08 08:21:00,219.513,219.546,219.513,219.546,44800000.0
2006-08-08 08:22:00,219.549,219.561,219.541,219.549,52400000.0
2006-08-08 08:23:00,219.544,219.555,219.536,219.555,141499998.0
2006-08-08 08:24:00,219.556,219.556,219.523,219.546,32400000.0
2006-08-08 08:25:00,219.532,219.532,219.495,219.495,46400000.0
2006-08-08 08:26:00,219.485,219.495,219.48,219.487,56100000.0
2006-08-08 08:27:00,219.502,219.523,219.502,219.506,19200000.0
2006-08-08 08:28:00,219.504,219.504,219.479,219.492,78500000.0
2006-08-08 08:29:00,219.495,219.509,219.489,219.509,41500000.0
2006-08-08 08:30:00,219.498,219.509,219.483,219.509,61200001.0
2006-08-08 08:31:00,219.509,219.527,219.505,219.505,47400000.0
2006-08-08 08:32:00,219.516,219.54,219.516,219.53,26300000.0
2006-08-08 08:33:00,219.535,219.55,219.53,219.536,90400000.0
2006-08-08 08:34:00,219.547,219.548,219.521,219.529,53600000.0
2006-08-08 08:35:00,219.511,219.528,219.511,219.526,24000000.0
2006-08-08 08:36:00,219.517,219.52,219.505,219.505,74299999.0
2006-08-08 08:37:00,219.482,219.497,219.481,219.497,94299999.0
2006-08-08 08:38:00,219.494,219.494,219.465,219.479,60400000.0
2006-08-08 08:39:00,219.485,219.491,219.476,219.482,36600000.0
2006-08-08 08:40:00,219.496,219.513,219.492,219.513,38100000.0
2006-08-08 08:41:00,219.515,219.528,219.512,219.512,37400000.0
2006-08-08 08:42:00,219.517,219.527,219.511,219.518,60000000.0
2006-08-08 08:43:00,219.517,219.532,219.514,219.515,30000000.0
2006-08-08 08:44:00,219.534,219.545,219.511,219.519,63100000.0
2006-08-08 08:45:00,219.512,219.546,219.506,219.534,59400000.0
2006-08-08 08:46:00,219.534,219.55,219.529,219.533,22000000.0
2006-08-08 08:47:00,219.529,219.555,219.508,219.508,22900000.0
2006-08-08 08:48:00,219.505,219.527,219.505,219.525,23600000.0
2006-08-08 08:49:00,219.498,219.501,219.479,219.488,50500000.0
2006-08-08 08:50:00,219.485,219.5,219.474,219.5,28200000.0
2006-08-08 08:51:00,219.487,219.489,219.465,219.48,85299999.0
2006-08-08 08:52:00,219.492,219.492,219.454,219.469,112500001.0
2006-08-08 08:53:00,219.455,219.473,219.455,219.473,30700000.0
2006-08-08 08:54:00,219.464,219.468,219.461,219.463,58400000.0
2006-08-08 08:55:00,219.464,219.464,219.436,219.464,30100000.0
2006-08-08 08:56:00,219.446,219.466,219.437,219.437,35000000.0
2006-08-08 08:57:00,219.43,219.465,219.43,219.445,33900000.0
2006-08-08 08:58:00,219.423,219.463,219.423,219.442,51300000.0
2006-08-08 08:59:00,219.459,219.481,219.455,219.476,70200000.0
2006-08-08 09:00:00,219.471,219.494,219.471,219.494,19800000.0
2006-08-08 09:01:00,219.504,219.53,219.499,219.525,40700000.0
2006-08-08 09:02:00,219.534,219.545,219.477,219.483,34300000.0
2006-08-08 09:03:00,219.482,219.494,219.466,219.466,45600000.0
2006-08-08 09:04:00,219.426,219.476,219.413,219.423,50600000.0
2006-08-08 09:05:00,219.409,219.422,219.4,219.408,45300000.0
2006-08-08 09:06:00,219.363,219.371,219.327,219.339,42700000.0
2006-08-08 09:07:00,219.327,219.359,219.321,219.354,65600000.0
2006-08-08 09:08:00,219.342,219.367,219.342,219.353,59399999.0
2006-08-08 09:09:00,219.352,219.352,219.333,219.333,71300000.0
2006-08-08 09:10:00,219.365,219.379,219.353,219.353,37100000.0
2006-08-08 09:11:00,219.35,219.369,219.338,219.353,67999999.0
2006-08-08 09:12:00,219.362,219.366,219.344,219.355,46600000.0
2006-08-08 09:13:00,219.342,219.348,219.334,219.336,61800000.0
2006-08-08 09:14:00,219.325,219.359,219.315,219.353,35700000.0
2006-08-08 09:15:00,219.348,219.349,219.331,219.334,62600000.0
2006-08-08 09:16:00,219.343,219.363,219.343,219.354,29400000.0
2006-08-08 09:17:00,219.341,219.405,219.336,219.405,37200000.0
2006-08-08 09:18:00,219.409,219.427,219.396,219.416,47600001.0
2006-08-08 09:19:00,219.426,219.458,219.426,219.45,43500000.0
2006-08-08 09:20:00,219.439,219.439,219.426,219.426,17800000.0
2006-08-08 09:21:00,219.42,219.428,219.408,219.408,60000000.0
2006-08-08 09:22:00,219.393,219.406,219.38,219.397,71399999.0
2006-08-08 09:23:00,219.421,219.421,219.377,219.377,64100001.0
2006-08-08 09:24:00,219.379,219.398,219.377,219.388,37900000.0
2006-08-08 09:25:00,219.392,219.417,219.392,219.402,25500000.0
2006-08-08 09:26:00,219.416,219.42,219.39,219.4,79600000.0
2006-08-08 09:27:00,219.4,219.414,219.39,219.39,60000000.0
2006-08-08 09:28:00,219.401,219.434,219.4,219.425,57000000.0
2006-08-08 09:29:00,219.403,219.432,219.403,219.416,42400000.0
2006-08-08 09:30:00,219.406,219.409,219.382,219.4,38700000.0
2006-08-08 09:31:00,219.397,219.412,219.397,219.398,39900000.0
2006-08-08 09:32:00,219.378,219.378,219.271,219.271,53500000.0
2006-08-08 09:33:00,219.286,219.307,219.281,219.304,67700000.0
2006-08-08 09:34:00,219.317,219.325,219.31,219.318,54900000.0
2006-08-08 09:35:00,219.312,219.319,219.278,219.29,64799999.0
2006-08-08 09:36:00,219.289,219.29,219.279,219.288,50800001.0
2006-08-08 09:37:00,219.286,219.325,219.286,219.325,29600000.0
2006-08-08 09:38:00,219.315,219.352,219.315,219.342,55800000.0
2006-08-08 09:39:00,219.348,219.364,219.328,219.335,53300000.0
2006-08-08 09:40:00,219.335,219.351,219.323,219.323,36799999.0
2006-08-08 09:41:00,219.284,219.284,219.231,219.237,37000000.0
2006-08-08 09:42:00,219.235,219.246,219.211,219.227,62799999.0
2006-08-08 09:43:00,219.22,219.254,219.205,219.251,47400000.0
2006-08-08 09:44:00,219.253,219.274,219.245,219.269,43400000.0
2006-08-08 09:45:00,219.267,219.267,219.224,219.224,55500000.0
2006-08-08 09:46:00,219.215,219.241,219.215,219.227,71099999.0
2006-08-08 09:47:00,219.245,219.258,219.241,219.252,19600000.0
2006-08-08 09:48:00,219.254,219.258,219.247,219.251,41800000.0
2006-08-08 09:49:00,219.248,219.259,219.223,219.223,51400001.0
2006-08-08 09:50:00,219.233,219.233,219.191,219.191,30000000.0
2006-08-08 09:51:00,219.186,219.196,219.169,219.17,56100000.0
2006-08-08 09:52:00,219.189,219.207,219.185,219.185,51100000.0
2006-08-08 09:53:00,219.191,219.191,219.167,219.187,42800000.0
2006-08-08 09:54:00,219.191,219.235,219.191,219.22,94500000.0
2006-08-08 09:55:00,219.232,219.259,219.232,219.259,21600000.0
2006-08-08 09:56:00,219.252,219.252,219.22,219.246,29800000.0
2006-08-08 09:57:00,219.227,219.248,219.22,219.22,24500000.0
2006-08-08 09:58:00,219.229,219.236,219.222,219.236,32300000.0
2006-08-08 09:59:00,219.243,219.27,219.231,219.27,92000000.0
2006-08-08 10:00:00,219.268,219.299,219.268,219.28,73600001.0
2006-08-08 10:01:00,219.279,219.328,219.279,219.3,73500000.0
2006-08-08 10:02:00,219.311,219.312,219.3,219.312,22600000.0
2006-08-08 10:03:00,219.326,219.356,219.326,219.352,58200001.0
2006-08-08 10:04:00,219.35,219.35,219.315,219.315,43300000.0
2006-08-08 10:05:00,219.321,219.321,219.295,219.296,42600000.0
2006-08-08 10:06:00,219.3,219.305,219.272,219.272,38600000.0
2006-08-08 10:07:00,219.265,219.265,219.244,219.245,64400001.0
2006-08-08 10:08:00,219.222,219.222,219.175,219.22,36100000.0
2006-08-08 10:09:00,219.228,219.272,219.228,219.272,35200000.0
2006-08-08 10:10:00,219.281,219.295,219.264,219.295,45100000.0
2006-08-08 10:11:00,219.277,219.297,219.277,219.296,20200000.0
2006-08-08 10:12:00,219.289,219.297,219.275,219.297,35200000.0
2006-08-08 10:13:00,219.302,219.313,219.292,219.297,41500000.0
2006-08-08 10:14:00,219.299,219.32,219.299,219.32,21200000.0
2006-08-08 10:15:00,219.341,219.341,219.295,219.295,47500000.0
2006-08-08 10:16:00,219.301,219.305,219.272,219.275,114600001.0
2006-08-08 10:17:00,219.276,219.295,219.276,219.286,40700000.0
2006-08-08 10:18:00,219.274,219.318,219.268,219.318,54600000.0
2006-08-08 10:19:00,219.322,219.35,219.322,219.35,24700000.0
2006-08-08 10:20:00,219.356,219.356,219.321,219.34,64000000.0
2006-08-08 10:21:00,219.335,219.351,219.319,219.319,28200000.0
2006-08-08 10:22:00,219.325,219.334,219.302,219.319,29500000.0
2006-08-08 10:23:00,219.321,219.321,219.306,219.307,55800000.0
2006-08-08 10:24:00,219.285,219.285,219.265,219.28,21400000.0
2006-08-08 10:25:00,219.276,219.293,219.267,219.287,51900000.0
2006-08-08 10:26:00,219.276,219.298,219.261,219.261,31400000.0
2006-08-08 10:27:00,219.246,219.272,219.236,219.267,85500001.0
2006-08-08 10:28:00,219.238,219.243,219.207,219.243,49400001.0
2006-08-08 10:29:00,219.256,219.256,219.214,219.214,58300000.0
2006-08-08 10:30:00,219.205,219.228,219.201,219.208,86100000.0
2006-08-08 10:31:00,219.195,219.22,219.192,219.193,86100000.0
2006-08-08 10:32:00,219.191,219.217,219.191,219.201,26700000.0
2006-08-08 10:33:00,219.211,219.237,219.2,219.23,56000000.0
2006-08-08 10:34:00,219.25,219.265,219.217,219.217,20000000.0
2006-08-08 10:35:00,219.205,219.221,219.2,219.2,62800000.0
2006-08-08 10:36:00,219.208,219.23,219.206,219.221,55500000.0
2006-08-08 10:37:00,219.231,219.248,219.231,219.241,45400000.0
2006-08-08 10:38:00,219.242,219.267,219.242,219.255,73200000.0
2006-08-08 10:39:00,219.261,219.268,219.247,219.247,14700000.0
2006-08-08 10:40:00,219.247,219.263,219.232,219.232,31500000.0
2006-08-08 10:41:00,219.248,219.278,219.248,219.266,47800000.0
2006-08-08 10:42:00,219.264,219.289,219.262,219.289,69900001.0
2006-08-08 10:43:00,219.285,219.285,219.266,219.277,73600000.0
2006-08-08 10:44:00,219.278,219.281,219.263,219.277,95700000.0
2006-08-08 10:45:00,219.291,219.307,219.273,219.307,40500000.0
2006-08-08 10:46:00,219.287,219.325,219.287,219.32,34100000.0
2006-08-08 10:47:00,219.323,219.323,219.286,219.298,73000001.0
2006-08-08 10:48:00,219.304,219.315,219.294,219.307,22000000.0
2006-08-08 10:49:00,219.311,219.313,219.295,219.313,69300000.0
2006-08-08 10:50:00,219.316,219.342,219.307,219.332,54600000.0
2006-08-08 10:51:00,219.327,219.327,219.302,219.305,56400000.0
2006-08-08 10:52:00,219.304,219.304,219.289,219.302,31600000.0
2006-08-08 10:53:00,219.302,219.306,219.277,219.287,58900000.0
2006-08-08 10:54:00,219.277,219.311,219.277,219.311,34599999.0
2006-08-08 10:55:00,219.316,219.316,219.294,219.295,60000000.0
2006-08-08 10:56:00,219.292,219.327,219.292,219.301,58400000.0
2006-08-08 10:57:00,219.305,219.307,219.298,219.304,34600000.0
2006-08-08 10:58:00,219.308,219.325,219.302,219.325,33000000.0
2006-08-08 10:59:00,219.317,219.317,219.299,219.315,27800000.0
2006-08-08 11:00:00,219.315,219.315,219.265,219.265,54600001.0
2006-08-08 11:01:00,219.268,219.281,219.255,219.263,54500000.0
2006-08-08 11:02:00,219.28,219.323,219.28,219.323,48700000.0
2006-08-08 11:03:00,219.341,219.362,219.334,219.338,16400000.0
2006-08-08 11:04:00,219.348,219.371,219.346,219.364,56800000.0
2006-08-08 11:05:00,219.361,219.371,219.344,219.347,51499999.0
2006-08-08 11:06:00,219.347,219.36,219.334,219.36,31100000.0
2006-08-08 11:07:00,219.353,219.388,219.348,219.348,50500000.0
2006-08-08 11:08:00,219.354,219.354,219.334,219.347,22000000.0
2006-08-08 11:09:00,219.343,219.352,219.334,219.352,27500000.0
2006-08-08 11:10:00,219.35,219.37,219.335,219.362,53000000.0
2006-08-08 11:11:00,219.353,219.353,219.339,219.347,32100000.0
2006-08-08 11:12:00,219.36,219.36,219.34,219.36,55000000.0
2006-08-08 11:13:00,219.355,219.365,219.345,219.345,49800000.0
2006-08-08 11:14:00,219.345,219.345,219.329,219.333,44299999.0
2006-08-08 11:15:00,219.337,219.349,219.307,219.307,45200000.0
2006-08-08 11:16:00,219.299,219.335,219.298,219.331,45800000.0
2006-08-08 11:17:00,219.316,219.333,219.306,219.328,68300000.0
2006-08-08 11:18:00,219.303,219.315,219.296,219.315,33200000.0
2006-08-08 11:19:00,219.32,219.342,219.32,219.329,64100000.0
2006-08-08 11:20:00,219.332,219.356,219.332,219.35,41400000.0
2006-08-08 11:21:00,219.36,219.36,219.327,219.331,23800000.0
2006-08-08 11:22:00,219.323,219.325,219.312,219.324,68000000.0
2006-08-08 11:23:00,219.319,219.322,219.306,219.306,32300000.0
2006-08-08 11:24:00,219.309,219.322,219.303,219.305,24700000.0
2006-08-08 11:25:00,219.317,219.332,219.303,219.327,56800001.0
2006-08-08 11:26:00,219.333,219.336,219.314,219.323,53400000.0
2006-08-08 11:27:00,219.33,219.333,219.299,219.333,80800001.0
2006-08-08 11:28:00,219.339,219.339,219.326,219.334,30600000.0
2006-08-08 11:29:00,219.321,219.339,219.317,219.323,41500000.0
2006-08-08 11:30:00,219.323,219.331,219.308,219.32,68100000.0
2006-08-08 11:31:00,219.321,219.332,219.309,219.332,45200000.0
2006-08-08 11:32:00,219.317,219.34,219.311,219.32,71700000.0
2006-08-08 11:33:00,219.317,219.348,219.317,219.338,49700000.0
2006-08-08 11:34:00,219.337,219.343,219.32,219.339,42799999.0
2006-08-08 11:35:00,219.331,219.354,219.331,219.348,67200000.0
2006-08-08 11:36:00,219.344,219.355,219.338,219.343,53600000.0
2006-08-08 11:37:00,219.348,219.351,219.346,219.35,47700001.0
2006-08-08 11:38:00,219.358,219.385,219.358,219.365,50500000.0
2006-08-08 11:39:00,219.352,219.363,219.345,219.348,54300000.0
2006-08-08 11:40:00,219.334,219.348,219.333,219.34,82500000.0
2006-08-08 11:41:00,219.335,219.348,219.326,219.341,36800000.0
2006-08-08 11:42:00,219.344,219.385,219.344,219.385,48400001.0
2006-08-08 11:43:00,219.385,219.387,219.367,219.367,63600000.0
2006-08-08 11:44:00,219.395,219.396,219.386,219.386,25700000.0
2006-08-08 11:45:00,219.381,219.4,219.381,219.394,35600000.0
2006-08-08 11:46:00,219.397,219.397,219.367,219.369,62800000.0
2006-08-08 11:47:00,219.375,219.39,219.375,219.377,48099999.0
2006-08-08 11:48:00,219.372,219.395,219.372,219.391,33500000.0
2006-08-08 11:49:00,219.378,219.41,219.378,219.41,49300000.0
2006-08-08 11:50:00,219.407,219.423,219.396,219.411,47000001.0
2006-08-08 11:51:00,219.438,219.451,219.437,219.441,39299999.0
2006-08-08 11:52:00,219.436,219.47,219.432,219.47,42700000.0
2006-08-08 11:53:00,219.485,219.485,219.447,219.455,77000000.0
2006-08-08 11:54:00,219.464,219.48,219.447,219.474,58100000.0
2006-08-08 11:55:00,219.462,219.463,219.444,219.458,49400001.0
2006-08-08 11:56:00,219.462,219.477,219.447,219.477,50199999.0
2006-08-08 11:57:00,219.473,219.473,219.435,219.435,83000001.0
2006-08-08 11:58:00,219.42,219.428,219.402,219.402,52700000.0
2006-08-08 11:59:00,219.417,219.422,219.4,219.417,95600001.0
2006-08-08 12:00:00,219.436,219.438,219.417,219.431,64200001.0
2006-08-08 12:01:00,219.427,219.434,219.423,219.429,70700001.0
2006-08-08 12:02:00,219.434,219.434,219.415,219.427,49300000.0
2006-08-08 12:03:00,219.429,219.429,219.39,219.417,61800001.0
2006-08-08 12:04:00,219.421,219.431,219.416,219.427,40600000.0
2006-08-08 12:05:00,219.425,219.425,219.408,219.416,41900000.0
2006-08-08 12:06:00,219.433,219.439,219.426,219.434,62200001.0
2006-08-08 12:07:00,219.433,219.433,219.416,219.416,51500000.0
2006-08-08 12:08:00,219.418,219.43,219.416,219.418,56700000.0
2006-08-08 12:09:00,219.419,219.439,219.419,219.422,48300000.0
2006-08-08 12:10:00,219.438,219.453,219.429,219.453,35100000.0
2006-08-08 12:11:00,219.445,219.445,219.406,219.41,50699999.0
2006-08-08 12:12:00,219.405,219.422,219.405,219.42,79300000.0
2006-08-08 12:13:00,219.422,219.438,219.415,219.421,41300000.0
2006-08-08 12:14:00,219.421,219.423,219.406,219.42,63199999.0
2006-08-08 12:15:00,219.416,219.426,219.404,219.407,34900000.0
2006-08-08 12:16:00,219.407,219.407,219.381,219.385,55900000.0
2006-08-08 12:17:00,219.392,219.399,219.378,219.397,60200000.0
2006-08-08 12:18:00,219.394,219.394,219.358,219.377,69300000.0
2006-08-08 12:19:00,219.351,219.356,219.34,219.356,77500000.0
2006-08-08 12:20:00,219.358,219.384,219.358,219.359,32100000.0
2006-08-08 12:21:00,219.356,219.363,219.328,219.344,81900000.0
2006-08-08 12:22:00,219.361,219.368,219.352,219.352,24300000.0
2006-08-08 12:23:00,219.367,219.367,219.337,219.337,19600000.0
2006-08-08 12:24:00,219.319,219.346,219.319,219.338,40500000.0
2006-08-08 12:25:00,219.338,219.34,219.331,219.336,51000000.0
2006-08-08 12:26:00,219.321,219.33,219.314,219.33,41900000.0
2006-08-08 12:27:00,219.33,219.346,219.33,219.346,20600000.0
2006-08-08 12:28:00,219.354,219.367,219.332,219.351,75699998.0
2006-08-08 12:29:00,219.341,219.341,219.284,219.284,51700000.0
2006-08-08 12:30:00,219.268,219.29,219.265,219.29,23000000.0
2006-08-08 12:31:00,219.301,219.31,219.286,219.286,66900000.0
2006-08-08 12:32:00,219.285,219.31,219.264,219.31,37800000.0
2006-08-08 12:33:00,219.308,219.312,219.295,219.302,47700000.0
2006-08-08 12:34:00,219.288,219.296,219.273,219.275,24300000.0
2006-08-08 12:35:00,219.278,219.286,219.256,219.275,99100000.0
2006-08-08 12:36:00,219.264,219.287,219.251,219.258,50200000.0
2006-08-08 12:37:00,219.248,219.26,219.227,219.244,51000000.0
2006-08-08 12:38:00,219.24,219.254,219.233,219.233,68200000.0
2006-08-08 12:39:00,219.232,219.251,219.223,219.251,56199999.0
2006-08-08 12:40:00,219.249,219.249,219.226,219.232,84200001.0
2006-08-08 12:41:00,219.233,219.233,219.2,219.225,82200000.0
2006-08-08 12:42:00,219.243,219.278,219.242,219.259,75300001.0
2006-08-08 12:43:00,219.266,219.268,219.254,219.26,27300000.0
2006-08-08 12:44:00,219.253,219.267,219.253,219.267,69100000.0
2006-08-08 12:45:00,219.269,219.271,219.255,219.267,80299999.0
2006-08-08 12:46:00,219.254,219.273,219.245,219.269,35900000.0
2006-08-08 12:47:00,219.265,219.265,219.131,219.136,46400000.0
2006-08-08 12:48:00,219.122,219.132,219.034,219.055,57900000.0
2006-08-08 12:49:00,219.078,219.103,219.007,219.099,50100000.0
2006-08-08 12:50:00,219.128,219.137,219.101,219.127,66000000.0
2006-08-08 12:51:00,219.135,219.144,219.125,219.125,73199998.0
2006-08-08 12:52:00,219.116,219.154,219.116,219.143,33700000.0
2006-08-08 12:53:00,219.129,219.131,219.052,219.052,31600000.0
2006-08-08 12:54:00,219.06,219.071,219.028,219.071,55800000.0
2006-08-08 12:55:00,219.065,219.077,219.059,219.077,57700000.0
2006-08-08 12:56:00,219.065,219.081,219.065,219.081,13000000.0
2006-08-08 12:57:00,219.092,219.098,219.09,219.09,47500000.0
2006-08-08 12:58:00,219.1,219.111,219.094,219.102,60400000.0
2006-08-08 12:59:00,219.102,219.119,219.087,219.095,35300000.0
2006-08-08 13:00:00,219.084,219.102,219.084,219.102,32400000.0
2006-08-08 13:01:00,219.095,219.117,219.087,219.098,62200000.0
2006-08-08 13:02:00,219.099,219.112,219.084,219.101,62800001.0
2006-08-08 13:03:00,219.095,219.11,219.086,219.096,46600000.0
2006-08-08 13:04:00,219.09,219.09,219.071,219.073,49300000.0
2006-08-08 13:05:00,219.087,219.087,219.069,219.078,102300001.0
2006-08-08 13:06:00,219.075,219.102,219.075,219.094,84100000.0
2006-08-08 13:07:00,219.089,219.105,219.089,219.097,45900000.0
2006-08-08 13:08:00,219.09,219.107,219.085,219.094,62800000.0
2006-08-08 13:09:00,219.085,219.085,219.05,219.05,51600000.0
2006-08-08 13:10:00,219.036,219.053,219.034,219.053,30200000.0
2006-08-08 13:11:00,219.063,219.065,219.051,219.053,56399999.0
2006-08-08 13:12:00,219.061,219.089,219.061,219.089,53800000.0
2006-08-08 13:13:00,219.086,219.087,219.072,219.072,36800000.0
2006-08-08 13:14:00,219.084,219.096,219.077,219.092,51100000.0
2006-08-08 13:15:00,219.112,219.153,219.109,219.122,35300000.0
2006-08-08 13:16:00,219.129,219.167,219.113,219.167,40100000.0
2006-08-08 13:17:00,219.168,219.176,219.157,219.157,64400001.0
2006-08-08 13:18:00,219.182,219.198,219.17,219.195,49000000.0
2006-08-08 13:19:00,219.182,219.184,219.16,219.168,61100000.0
2006-08-08 13:20:00,219.186,219.186,219.143,219.147,57800000.0
2006-08-08 13:21:00,219.15,219.164,219.12,219.125,57399999.0
2006-08-08 13:22:00,219.118,219.12,219.109,219.119,43300000.0
2006-08-08 13:23:00,219.13,219.135,219.114,219.135,93700000.0
2006-08-08 13:24:00,219.143,219.168,219.135,219.168,66099999.0
2006-08-08 13:25:00,219.161,219.214,219.161,219.209,64199999.0
2006-08-08 13:26:00,219.205,219.205,219.166,219.171,45499999.0
2006-08-08 13:27:00,219.159,219.212,219.15,219.208,32800000.0
2006-08-08 13:28:00,219.203,219.219,219.196,219.21,29000000.0
2006-08-08 13:29:00,219.198,219.206,219.196,219.197,28800000.0
2006-08-08 13:30:00,219.189,219.207,219.177,219.191,40300000.0
2006-08-08 13:31:00,219.202,219.217,219.201,219.209,32200000.0
2006-08-08 13:32:00,219.21,219.211,219.192,219.202,66600000.0
2006-08-08 13:33:00,219.21,219.232,219.21,219.228,52900000.0
2006-08-08 13:34:00,219.216,219.225,219.202,219.225,55300000.0
2006-08-08 13:35:00,219.218,219.218,219.21,219.214,21600000.0
2006-08-08 13:36:00,219.212,219.228,219.212,219.228,34200000.0
2006-08-08 13:37:00,219.252,219.252,219.23,219.24,34900000.0
2006-08-08 13:38:00,219.236,219.236,219.205,219.205,43300000.0
2006-08-08 13:39:00,219.212,219.222,219.205,219.216,90000001.0
2006-08-08 13:40:00,219.207,219.228,219.204,219.215,44400000.0
2006-08-08 13:41:00,219.221,219.233,219.207,219.225,67800000.0
2006-08-08 13:42:00,219.227,219.227,219.15,219.15,38500000.0
2006-08-08 13:43:00,219.13,219.162,219.118,219.162,55800000.0
2006-08-08 13:44:00,219.174,219.184,219.155,219.163,97999999.0
2006-08-08 13:45:00,219.137,219.155,219.132,219.14,49400000.0
2006-08-08 13:46:00,219.133,219.142,219.125,219.142,44200000.0
2006-08-08 13:47:00,219.149,219.15,219.109,219.109,31700000.0
2006-08-08 13:48:00,219.114,219.121,219.079,219.092,51800000.0
2006-08-08 13:49:00,219.102,219.102,219.077,219.086,49599999.0
2006-08-08 13:50:00,219.096,219.097,219.089,219.092,26300000.0
2006-08-08 13:51:00,219.088,219.088,219.051,219.052,45999999.0
2006-08-08 13:52:00,219.056,219.069,219.033,219.042,56400000.0
2006-08-08 13:53:00,219.023,219.092,219.021,219.092,47100000.0
2006-08-08 13:54:00,219.095,219.115,219.095,219.115,42300000.0
2006-08-08 13:55:00,219.105,219.105,219.094,219.1,37300000.0
2006-08-08 13:56:00,219.085,219.136,219.085,219.136,55900000.0
2006-08-08 13:57:00,219.147,219.147,219.12,219.133,37200000.0
2006-08-08 13:58:00,219.134,219.156,219.134,219.154,95800002.0
2006-08-08 13:59:00,219.155,219.175,219.155,219.175,72500001.0
2006-08-08 14:00:00,219.163,219.178,219.141,219.15,68500001.0
2006-08-08 14:01:00,219.146,219.146,219.124,219.13,45900000.0
2006-08-08 14:02:00,219.126,219.146,219.122,219.123,64799999.0
2006-08-08 14:03:00,219.099,219.139,219.092,219.139,26700000.0
2006-08-08 14:04:00,219.137,219.145,219.111,219.131,32200000.0
2006-08-08 14:05:00,219.133,219.199,219.128,219.191,64500000.0
2006-08-08 14:06:00,219.179,219.194,219.167,219.188,61700001.0
2006-08-08 14:07:00,219.196,219.208,219.187,219.187,32400000.0
2006-08-08 14:08:00,219.188,219.213,219.184,219.213,55700000.0
2006-08-08 14:09:00,219.201,219.201,219.185,219.185,34300000.0
2006-08-08 14:10:00,219.18,219.197,219.18,219.184,65699999.0
2006-08-08 14:11:00,219.177,219.194,219.172,219.172,63800000.0
2006-08-08 14:12:00,219.177,219.202,219.177,219.184,21500000.0
2006-08-08 14:13:00,219.178,219.202,219.161,219.161,56700000.0
2006-08-08 14:14:00,219.153,219.18,219.146,219.18,72000001.0
2006-08-08 14:15:00,219.183,219.188,219.158,219.187,35100000.0
2006-08-08 14:16:00,219.212,219.212,219.183,219.183,34000000.0
2006-08-08 14:17:00,219.181,219.205,219.181,219.205,16700000.0
2006-08-08 14:18:00,219.204,219.223,219.204,219.205,23900000.0
2006-08-08 14:19:00,219.207,219.227,219.207,219.222,34900000.0
2006-08-08 14:20:00,219.229,219.252,219.224,219.238,52200000.0
2006-08-08 14:21:00,219.245,219.27,219.245,219.257,51900001.0
2006-08-08 14:22:00,219.241,219.265,219.235,219.253,53400000.0
2006-08-08 14:23:00,219.246,219.262,219.226,219.252,50800001.0
2006-08-08 14:24:00,219.265,219.31,219.265,219.287,43300001.0
2006-08-08 14:25:00,219.303,219.303,219.262,219.281,27000000.0
2006-08-08 14:26:00,219.283,219.283,219.237,219.237,55200000.0
2006-08-08 14:27:00,219.237,219.286,219.237,219.286,60300000.0
2006-08-08 14:28:00,219.258,219.258,219.229,219.237,22700000.0
2006-08-08 14:29:00,219.2,219.231,219.154,219.154,28300000.0
2006-08-08 14:30:00,219.11,219.29,219.11,219.29,59100000.0
2006-08-08 14:31:00,219.302,219.307,219.266,219.283,41500001.0
2006-08-08 14:32:00,219.305,219.311,219.261,219.269,55000000.0
2006-08-08 14:33:00,219.282,219.29,219.257,219.28,84800001.0
2006-08-08 14:34:00,219.29,219.31,219.273,219.31,18000000.0
2006-08-08 14:35:00,219.328,219.328,219.29,219.293,34800000.0
2006-08-08 14:36:00,219.291,219.291,219.255,219.258,27400000.0
2006-08-08 14:37:00,219.26,219.282,219.257,219.279,44600000.0
2006-08-08 14:38:00,219.288,219.288,219.245,219.245,63700001.0
2006-08-08 14:39:00,219.225,219.259,219.225,219.23,59300001.0
2006-08-08 14:40:00,219.207,219.207,219.158,219.168,42600001.0
2006-08-08 14:41:00,219.196,219.206,219.191,219.191,50400000.0
2006-08-08 14:42:00,219.197,219.236,219.197,219.204,73699999.0
2006-08-08 14:43:00,219.19,219.212,219.185,219.203,22000000.0
2006-08-08 14:44:00,219.199,219.199,219.172,219.186,54100000.0
2006-08-08 14:45:00,219.169,219.169,219.146,219.154,64100000.0
2006-08-08 14:46:00,219.164,219.184,219.164,219.176,53499999.0
2006-08-08 14:47:00,219.191,219.214,219.172,219.212,48000000.0
2006-08-08 14:48:00,219.219,219.23,219.205,219.215,68200000.0
2006-08-08 14:49:00,219.215,219.218,219.207,219.215,63700001.0
2006-08-08 14:50:00,219.2,219.216,219.189,219.195,43900000.0
2006-08-08 14:51:00,219.19,219.221,219.19,219.207,39300000.0
2006-08-08 14:52:00,219.213,219.213,219.162,219.17,61799999.0
2006-08-08 14:53:00,219.175,219.192,219.156,219.167,42200000.0
2006-08-08 14:54:00,219.165,219.198,219.165,219.183,70600000.0
2006-08-08 14:55:00,219.183,219.186,219.165,219.175,31000000.0
2006-08-08 14:56:00,219.172,219.172,219.11,219.111,50800000.0
2006-08-08 14:57:00,219.098,219.129,219.089,219.116,78700000.0
2006-08-08 14:58:00,219.121,219.121,219.11,219.11,36500000.0
2006-08-08 14:59:00,219.1,219.119,219.097,219.116,60500000.0
2006-08-08 15:00:00,219.117,219.117,219.09,219.09,25100000.0
2006-08-08 15:01:00,219.088,219.091,219.072,219.083,26700000.0
2006-08-08 15:02:00,219.089,219.115,219.089,219.096,27500000.0
2006-08-08 15:03:00,219.088,219.099,219.039,219.039,46800001.0
2006-08-08 15:04:00,219.035,219.066,219.034,219.066,56300000.0
2006-08-08 15:05:00,219.055,219.099,219.053,219.099,101400000.0
2006-08-08 15:06:00,219.082,219.082,219.021,219.029,36000000.0
2006-08-08 15:07:00,219.026,219.026,218.921,218.93,64800000.0
2006-08-08 15:08:00,218.951,218.972,218.935,218.972,49099999.0
2006-08-08 15:09:00,218.968,219.002,218.962,219.002,38200000.0
2006-08-08 15:10:00,218.997,219.004,218.979,218.992,29900000.0
2006-08-08 15:11:00,219.012,219.041,218.99,219.041,56300000.0
2006-08-08 15:12:00,219.033,219.058,219.027,219.043,59800000.0
2006-08-08 15:13:00,219.019,219.077,219.019,219.07,86700001.0
2006-08-08 15:14:00,219.074,219.085,219.048,219.085,56100000.0
2006-08-08 15:15:00,219.091,219.113,219.087,219.113,30700000.0
2006-08-08 15:16:00,219.122,219.149,219.116,219.149,35000000.0
2006-08-08 15:17:00,219.147,219.147,219.113,219.114,38900001.0
2006-08-08 15:18:00,219.127,219.143,219.104,219.125,29400000.0
2006-08-08 15:19:00,219.137,219.139,219.119,219.13,28800000.0
2006-08-08 15:20:00,219.128,219.139,219.111,219.129,73700000.0
2006-08-08 15:21:00,218.968,219.13,218.754,219.13,16300000.0
2006-08-08 15:22:00,219.129,219.16,219.129,219.149,61299999.0
2006-08-08 15:23:00,219.131,219.131,219.113,219.12,47100000.0
2006-08-08 15:24:00,219.132,219.142,219.109,219.121,40000000.0
2006-08-08 15:25:00,219.14,219.183,219.14,219.183,38000000.0
2006-08-08 15:26:00,219.196,219.214,219.174,219.174,37100000.0
2006-08-08 15:27:00,219.161,219.177,219.161,219.171,25100000.0
2006-08-08 15:28:00,219.186,219.206,219.173,219.202,38600000.0
2006-08-08 15:29:00,219.2,219.222,219.181,219.222,85400000.0
2006-08-08 15:30:00,219.238,219.281,219.235,219.27,68400001.0
2006-08-08 15:31:00,219.272,219.293,219.272,219.275,117500000.0
2006-08-08 15:32:00,219.276,219.324,219.276,219.301,36100000.0
2006-08-08 15:33:00,219.3,219.31,219.283,219.305,76400000.0
2006-08-08 15:34:00,219.292,219.311,219.291,219.311,15500000.0
2006-08-08 15:35:00,219.306,219.306,219.275,219.286,29000000.0
2006-08-08 15:36:00,219.295,219.295,219.27,219.272,49900000.0
2006-08-08 15:37:00,219.275,219.288,219.258,219.288,64200001.0
2006-08-08 15:38:00,219.297,219.317,219.286,219.298,53400000.0
2006-08-08 15:39:00,219.295,219.307,219.293,219.3,67200001.0
2006-08-08 15:40:00,219.293,219.33,219.293,219.33,58600000.0
2006-08-08 15:41:00,219.321,219.333,219.302,219.31,57300000.0
2006-08-08 15:42:00,219.311,219.317,219.297,219.297,34300000.0
2006-08-08 15:43:00,219.297,219.303,219.285,219.287,63300000.0
2006-08-08 15:44:00,219.3,219.3,219.29,219.29,10400000.0
2006-08-08 15:45:00,219.285,219.3,219.282,219.282,34800000.0
2006-08-08 15:46:00,219.301,219.33,219.301,219.33,30000000.0
2006-08-08 15:47:00,219.328,219.333,219.312,219.333,72300000.0
2006-08-08 15:48:00,219.347,219.347,219.34,219.345,43799999.0
2006-08-08 15:49:00,219.342,219.35,219.339,219.35,75399999.0
2006-08-08 15:50:00,219.345,219.345,219.33,219.342,30400000.0
2006-08-08 15:51:00,219.34,219.345,219.335,219.345,55700000.0
2006-08-08 15:52:00,219.34,219.345,219.335,219.335,59600000.0
2006-08-08 15:53:00,219.35,219.35,219.335,219.335,32200000.0
2006-08-08 15:54:00,219.34,219.345,219.328,219.34,56700000.0
2006-08-08 15:55:00,219.318,219.318,219.283,219.296,54900001.0
2006-08-08 15:56:00,219.296,219.338,219.296,219.323,70200000.0
2006-08-08 15:57:00,219.327,219.344,219.324,219.331,31100000.0
2006-08-08 15:58:00,219.334,219.358,219.334,219.352,32400000.0
2006-08-08 15:59:00,219.365,219.378,219.365,219.373,47400000.0
2006-08-08 16:00:00,219.37,219.482,219.364,219.482,85799999.0
2006-08-08 16:01:00,219.494,219.516,219.472,219.485,17800000.0
2006-08-08 16:02:00,219.455,219.477,219.437,219.477,45000001.0
2006-08-08 16:03:00,219.483,219.483,219.434,219.448,58500001.0
2006-08-08 16:04:00,219.451,219.452,219.43,219.43,23200000.0
2006-08-08 16:05:00,219.425,219.442,219.416,219.437,47100000.0
2006-08-08 16:06:00,219.446,219.468,219.436,219.436,47500000.0
2006-08-08 16:07:00,219.425,219.461,219.425,219.434,29800000.0
2006-08-08 16:08:00,219.437,219.447,219.409,219.422,48600000.0
2006-08-08 16:09:00,219.423,219.425,219.396,219.411,59199999.0
2006-08-08 16:10:00,219.392,219.414,219.381,219.414,32200000.0
2006-08-08 16:11:00,219.419,219.423,219.408,219.423,38200001.0
2006-08-08 16:12:00,219.433,219.433,219.403,219.41,41900000.0
2006-08-08 16:13:00,219.407,219.408,219.368,219.39,52300000.0
2006-08-08 16:14:00,219.378,219.385,219.354,219.354,19500000.0
2006-08-08 16:15:00,219.34,219.355,219.328,219.345,33900000.0
2006-08-08 16:16:00,219.31,219.31,219.294,219.298,36700000.0
2006-08-08 16:17:00,219.294,219.312,219.282,219.312,55000001.0
2006-08-08 16:18:00,219.314,219.328,219.293,219.293,47600000.0
2006-08-08 16:19:00,219.321,219.337,219.313,219.327,43600000.0
2006-08-08 16:20:00,219.327,219.331,219.313,219.331,63499999.0
2006-08-08 16:21:00,219.348,219.353,219.322,219.34,30000000.0
2006-08-08 16:22:00,219.35,219.35,219.307,219.319,91600001.0
2006-08-08 16:23:00,219.311,219.311,219.268,219.278,67800000.0
2006-08-08 16:24:00,219.272,219.285,219.254,219.285,46100000.0
2006-08-08 16:25:00,219.305,219.321,219.305,219.321,42900000.0
2006-08-08 16:26:00,219.316,219.32,219.309,219.314,34600000.0
2006-08-08 16:27:00,219.312,219.328,219.301,219.304,70100000.0
2006-08-08 16:28:00,219.284,219.284,219.284,219.284,4500000.0
2006-08-08 16:29:00,219.278,219.312,219.278,219.311,87500001.0
2006-08-08 16:30:00,219.303,219.32,219.297,219.32,52199999.0
2006-08-08 16:31:00,219.313,219.313,219.281,219.296,94600000.0
2006-08-08 16:32:00,219.299,219.305,219.295,219.305,55700001.0
2006-08-08 16:33:00,219.299,219.344,219.299,219.344,14800000.0
2006-08-08 16:34:00,219.339,219.352,219.329,219.336,59200000.0
2006-08-08 16:35:00,219.316,219.32,219.301,219.313,92799999.0
2006-08-08 16:36:00,219.31,219.31,219.271,219.274,38000000.0
2006-08-08 16:37:00,219.275,219.291,219.255,219.291,51600000.0
2006-08-08 16:38:00,219.289,219.307,219.268,219.268,32200000.0
2006-08-08 16:39:00,219.266,219.296,219.266,219.28,46200000.0
2006-08-08 16:40:00,219.298,219.305,219.283,219.291,57500000.0
2006-08-08 16:41:00,219.309,219.309,219.295,219.295,74800000.0
2006-08-08 16:42:00,219.301,219.303,219.287,219.296,47100000.0
2006-08-08 16:43:00,219.3,219.314,219.286,219.287,54800001.0
2006-08-08 16:44:00,219.287,219.299,219.278,219.289,48100000.0
2006-08-08 16:45:00,219.281,219.312,219.281,219.312,60600000.0
2006-08-08 16:46:00,219.309,219.33,219.302,219.302,54800000.0
2006-08-08 16:47:00,219.305,219.305,219.273,219.288,77800001.0
2006-08-08 16:48:00,219.284,219.287,219.262,219.262,31600000.0
2006-08-08 16:49:00,219.258,219.267,219.249,219.255,67200000.0
2006-08-08 16:50:00,219.259,219.285,219.259,219.285,20800000.0
2006-08-08 16:51:00,219.305,219.32,219.293,219.314,95500001.0
2006-08-08 16:52:00,219.317,219.345,219.317,219.345,14900000.0
2006-08-08 16:53:00,219.321,219.359,219.321,219.336,74699999.0
2006-08-08 16:54:00,219.326,219.344,219.326,219.343,49000000.0
2006-08-08 16:55:00,219.335,219.359,219.314,219.359,76800000.0
2006-08-08 16:56:00,219.365,219.378,219.359,219.362,52100000.0
2006-08-08 16:57:00,219.356,219.356,219.341,219.356,63600000.0
2006-08-08 16:58:00,219.374,219.38,219.34,219.34,28600000.0
2006-08-08 16:59:00,219.355,219.412,219.335,219.412,57100000.0
2006-08-08 17:00:00,219.394,219.394,219.352,219.359,25300000.0
2006-08-08 17:01:00,219.371,219.404,219.371,219.404,61600000.0
2006-08-08 17:02:00,219.412,219.412,219.35,219.364,26400000.0
2006-08-08 17:03:00,219.349,219.355,219.337,219.348,53600000.0
2006-08-08 17:04:00,219.36,219.36,219.326,219.334,56600000.0
2006-08-08 17:05:00,219.332,219.338,219.32,219.32,70200001.0
2006-08-08 17:06:00,219.346,219.356,219.325,219.35,64499999.0
2006-08-08 17:07:00,219.338,219.338,219.317,219.329,16700000.0
2006-08-08 17:08:00,219.315,219.345,219.309,219.345,46500000.0
2006-08-08 17:09:00,219.34,219.341,219.311,219.313,46000000.0
2006-08-08 17:10:00,219.31,219.332,219.308,219.308,45300000.0
2006-08-08 17:11:00,219.317,219.331,219.31,219.326,57800000.0
2006-08-08 17:12:00,219.352,219.37,219.347,219.36,26900000.0
2006-08-08 17:13:00,219.381,219.401,219.373,219.395,41400000.0
2006-08-08 17:14:00,219.413,219.413,219.388,219.405,69100000.0
2006-08-08 17:15:00,219.411,219.418,219.38,219.418,62300000.0
2006-08-08 17:16:00,219.403,219.403,219.344,219.344,25100000.0
2006-08-08 17:17:00,219.344,219.374,219.344,219.355,52100000.0
2006-08-08 17:18:00,219.362,219.375,219.348,219.369,52200000.0
2006-08-08 17:19:00,219.398,219.398,219.376,219.378,90000001.0
2006-08-08 17:20:00,219.374,219.41,219.366,219.366,60799999.0
2006-08-08 17:21:00,219.371,219.372,219.356,219.356,38299999.0
2006-08-08 17:22:00,219.335,219.369,219.335,219.349,92000000.0
2006-08-08 17:23:00,219.338,219.351,219.329,219.351,35300000.0
2006-08-08 17:24:00,219.358,219.393,219.35,219.393,70600001.0
2006-08-08 17:25:00,219.386,219.395,219.342,219.342,42600000.0
2006-08-08 17:26:00,219.36,219.378,219.346,219.378,72300000.0
2006-08-08 17:27:00,219.376,219.408,219.373,219.408,56800001.0
2006-08-08 17:28:00,219.408,219.408,219.347,219.365,62700000.0
2006-08-08 17:29:00,219.374,219.383,219.355,219.372,37700000.0
2006-08-08 17:30:00,219.38,219.424,219.38,219.402,41500000.0
2006-08-08 17:31:00,219.378,219.409,219.378,219.391,31000000.0
2006-08-08 17:32:00,219.386,219.412,219.386,219.412,38500000.0
2006-08-08 17:33:00,219.406,219.416,219.403,219.403,47700001.0
2006-08-08 17:34:00,219.412,219.433,219.412,219.429,47800000.0
2006-08-08 17:35:00,219.412,219.43,219.405,219.405,80199999.0
2006-08-08 17:36:00,219.401,219.423,219.389,219.417,57600000.0
2006-08-08 17:37:00,219.413,219.425,219.4,219.425,40900000.0
2006-08-08 17:38:00,219.41,219.417,219.391,219.417,56400000.0
2006-08-08 17:39:00,219.411,219.415,219.392,219.415,38000000.0
2006-08-08 17:40:00,219.404,219.404,219.381,219.381,32699999.0
2006-08-08 17:41:00,219.399,219.416,219.399,219.409,16800000.0
2006-08-08 17:42:00,219.411,219.411,219.399,219.405,42300000.0
2006-08-08 17:43:00,219.408,219.416,219.374,219.382,49500001.0
2006-08-08 17:44:00,219.387,219.387,219.36,219.376,70800001.0
2006-08-08 17:45:00,219.383,219.383,219.346,219.354,59700000.0
2006-08-08 17:46:00,219.358,219.385,219.341,219.346,89600001.0
2006-08-08 17:47:00,219.372,219.386,219.36,219.369,51800000.0
2006-08-08 17:48:00,219.378,219.403,219.378,219.39,54200000.0
2006-08-08 17:49:00,219.382,219.382,219.317,219.317,39300000.0
2006-08-08 17:50:00,219.308,219.355,219.289,219.347,106000001.0
2006-08-08 17:51:00,219.358,219.358,219.33,219.33,49800000.0
2006-08-08 17:52:00,219.328,219.354,219.328,219.335,60200001.0
2006-08-08 17:53:00,219.352,219.37,219.337,219.37,34400000.0
2006-08-08 17:54:00,219.374,219.374,219.344,219.363,44299999.0
2006-08-08 17:55:00,219.355,219.356,219.331,219.356,21500000.0
2006-08-08 17:56:00,219.372,219.374,219.353,219.353,25700000.0
2006-08-08 17:57:00,219.337,219.361,219.333,219.361,56100000.0
2006-08-08 17:58:00,219.363,219.38,219.362,219.369,113399999.0
2006-08-08 17:59:00,219.364,219.376,219.353,219.363,50700000.0
2006-08-08 18:00:00,219.382,219.382,219.342,219.342,66200000.0
2006-08-08 18:01:00,219.348,219.348,219.273,219.299,498100002.0
2006-08-08 18:02:00,219.301,219.301,219.257,219.26,715500002.0
2006-08-08 18:03:00,219.255,219.272,219.239,219.243,663000000.0
2006-08-08 18:04:00,219.259,219.282,219.251,219.255,466700000.0
2006-08-08 18:05:00,219.277,219.307,219.269,219.293,794500003.0
2006-08-08 18:06:00,219.284,219.311,219.282,219.283,588400001.0
2006-08-08 18:07:00,219.275,219.298,219.249,219.249,737800001.0
2006-08-08 18:08:00,219.245,219.283,219.235,219.255,578800003.0
2006-08-08 18:09:00,219.249,219.292,219.243,219.243,667700004.0
2006-08-08 18:10:00,219.239,219.25,219.225,219.25,566800001.0
2006-08-08 18:11:00,219.249,219.271,219.24,219.251,297899999.0
2006-08-08 18:12:00,219.242,219.26,219.236,219.256,274499999.0
2006-08-08 18:13:00,219.255,219.266,219.234,219.247,507200000.0
2006-08-08 18:14:00,219.235,219.247,219.187,219.213,616099999.0
2006-08-08 18:15:00,219.222,219.248,219.215,219.233,677900000.0
2006-08-08 18:16:00,219.235,219.275,219.231,219.25,627999999.0
2006-08-08 18:17:00,219.268,219.283,219.263,219.271,230500000.0
2006-08-08 18:18:00,219.281,219.303,219.268,219.268,355400001.0
2006-08-08 18:19:00,219.256,219.296,219.251,219.273,500400000.0
2006-08-08 18:20:00,219.294,219.314,219.272,219.272,618199999.0
2006-08-08 18:21:00,219.276,219.312,219.276,219.281,625300000.0
2006-08-08 18:22:00,219.282,219.322,219.282,219.293,472500002.0
2006-08-08 18:23:00,219.288,219.307,219.269,219.277,819400003.0
2006-08-08 18:24:00,219.26,219.292,219.255,219.263,557699999.0
2006-08-08 18:25:00,219.276,219.307,219.256,219.299,425300001.0
2006-08-08 18:26:00,219.302,219.31,219.281,219.295,251400000.0
2006-08-08 18:27:00,219.3,219.315,219.287,219.3,396699998.0
2006-08-08 18:28:00,219.308,219.333,219.3,219.305,385799997.0
2006-08-08 18:29:00,219.302,219.314,219.274,219.293,485700001.0
2006-08-08 18:30:00,219.296,219.313,219.287,219.299,321199999.0
2006-08-08 18:31:00,219.308,219.33,219.299,219.33,277900000.0
2006-08-08 18:32:00,219.327,219.346,219.314,219.322,446300000.0
2006-08-08 18:33:00,219.326,219.342,219.316,219.33,428900000.0
2006-08-08 18:34:00,219.335,219.341,219.308,219.332,556400000.0
2006-08-08 18:35:00,219.342,219.393,219.342,219.348,478800004.0
2006-08-08 18:36:00,219.347,219.37,219.34,219.363,336099999.0
2006-08-08 18:37:00,219.375,219.375,219.353,219.355,200200000.0
2006-08-08 18:38:00,219.367,219.387,219.365,219.38,199900002.0
2006-08-08 18:39:00,219.367,219.372,219.343,219.352,119500000.0
2006-08-08 18:40:00,219.342,219.365,219.341,219.352,309300002.0
2006-08-08 18:41:00,219.343,219.372,219.343,219.36,299599999.0
2006-08-08 18:42:00,219.367,219.381,219.356,219.357,220100000.0
2006-08-08 18:43:00,219.35,219.383,219.35,219.36,174300000.0
2006-08-08 18:44:00,219.369,219.388,219.364,219.373,314200000.0
2006-08-08 18:45:00,219.369,219.39,219.359,219.371,217800001.0
2006-08-08 18:46:00,219.357,219.367,219.323,219.329,231499999.0
2006-08-08 18:47:00,219.322,219.336,219.321,219.322,97900000.0
2006-08-08 18:48:00,219.332,219.341,219.313,219.325,169500001.0
2006-08-08 18:49:00,219.31,219.321,219.287,219.3,214499999.0
2006-08-08 18:50:00,219.303,219.303,219.283,219.293,206100002.0
2006-08-08 18:51:00,219.286,219.306,219.278,219.306,228900000.0
2006-08-08 18:52:00,219.314,219.322,219.292,219.31,299500002.0
2006-08-08 18:53:00,219.314,219.331,219.301,219.319,213900000.0
2006-08-08 18:54:00,219.326,219.33,219.311,219.327,181600000.0
2006-08-08 18:55:00,219.333,219.338,219.3,219.302,228899999.0
2006-08-08 18:56:00,219.31,219.323,219.307,219.323,39099999.0
2006-08-08 18:57:00,219.311,219.32,219.278,219.283,165299999.0
2006-08-08 18:58:00,219.28,219.293,219.266,219.285,331300003.0
2006-08-08 18:59:00,219.275,219.3,219.272,219.284,261999999.0
2006-08-08 19:00:00,219.281,219.296,219.281,219.295,75400000.0
2006-08-08 19:01:00,219.29,219.314,219.281,219.308,86400000.0
2006-08-08 19:02:00,219.311,219.326,219.298,219.303,228300002.0
2006-08-08 19:03:00,219.3,219.3,219.263,219.272,348900001.0
2006-08-08 19:04:00,219.283,219.345,219.283,219.345,188000000.0
2006-08-08 19:05:00,219.351,219.351,219.319,219.339,129800000.0
2006-08-08 19:06:00,219.335,219.345,219.311,219.328,423699999.0
2006-08-08 19:07:00,219.333,219.336,219.315,219.325,310399998.0
2006-08-08 19:08:00,219.325,219.342,219.31,219.323,357400001.0
2006-08-08 19:09:00,219.321,219.329,219.31,219.315,169200003.0
2006-08-08 19:10:00,219.323,219.36,219.323,219.36,131100000.0
2006-08-08 19:11:00,219.368,219.368,219.348,219.348,29900000.0
2006-08-08 19:12:00,219.348,219.389,219.348,219.389,69100001.0
2006-08-08 19:13:00,219.38,219.391,219.338,219.35,145299999.0
2006-08-08 19:14:00,219.345,219.363,219.334,219.356,228699999.0
2006-08-08 19:15:00,219.359,219.359,219.341,219.342,257000000.0
2006-08-08 19:16:00,219.342,219.345,219.325,219.325,44200000.0
2006-08-08 19:17:00,219.34,219.361,219.328,219.36,111100000.0
2006-08-08 19:18:00,219.358,219.372,219.339,219.351,166300001.0
2006-08-08 19:19:00,219.347,219.358,219.33,219.333,225599999.0
2006-08-08 19:20:00,219.332,219.34,219.315,219.315,154100000.0
2006-08-08 19:21:00,219.315,219.342,219.315,219.326,102300001.0
2006-08-08 19:22:00,219.318,219.318,219.293,219.295,105400000.0
2006-08-08 19:23:00,219.29,219.314,219.267,219.31,472000000.0
2006-08-08 19:24:00,219.299,219.332,219.299,219.317,114000001.0
2006-08-08 19:25:00,219.316,219.325,219.313,219.316,198600001.0
2006-08-08 19:26:00,219.316,219.341,219.309,219.327,452199999.0
2006-08-08 19:27:00,219.319,219.334,219.316,219.318,208500001.0
2006-08-08 19:28:00,219.318,219.335,219.309,219.335,179000000.0
2006-08-08 19:29:00,219.34,219.371,219.338,219.371,54900000.0
2006-08-08 19:30:00,219.367,219.379,219.356,219.367,228000001.0
2006-08-08 19:31:00,219.36,219.37,219.311,219.311,191800000.0
2006-08-08 19:32:00,219.3,219.304,219.277,219.277,404399999.0
2006-08-08 19:33:00,219.281,219.319,219.281,219.305,149399999.0
2006-08-08 19:34:00,219.309,219.34,219.309,219.335,250600001.0
2006-08-08 19:35:00,219.339,219.388,219.339,219.388,268100000.0
2006-08-08 19:36:00,219.398,219.398,219.344,219.344,270499997.0
2006-08-08 19:37:00,219.342,219.342,219.327,219.327,109100000.0
2006-08-08 19:38:00,219.335,219.346,219.313,219.331,199700002.0
2006-08-08 19:39:00,219.335,219.346,219.327,219.334,282199997.0
2006-08-08 19:40:00,219.345,219.367,219.336,219.355,246799998.0
2006-08-08 19:41:00,219.36,219.36,219.326,219.352,313700000.0
2006-08-08 19:42:00,219.368,219.397,219.364,219.379,186400000.0
2006-08-08 19:43:00,219.387,219.393,219.382,219.382,85500000.0
2006-08-08 19:44:00,219.385,219.411,219.377,219.377,189000000.0
2006-08-08 19:45:00,219.384,219.437,219.384,219.428,157299999.0
2006-08-08 19:46:00,219.44,219.44,219.406,219.408,159800001.0
2006-08-08 19:47:00,219.421,219.49,219.421,219.49,60200001.0
2006-08-08 19:48:00,219.485,219.534,219.481,219.523,198299999.0
2006-08-08 19:49:00,219.517,219.522,219.449,219.473,156599999.0
2006-08-08 19:50:00,219.468,219.491,219.46,219.475,176499998.0
2006-08-08 19:51:00,219.467,219.471,219.434,219.434,129900001.0
2006-08-08 19:52:00,219.444,219.46,219.435,219.435,89000000.0
2006-08-08 19:53:00,219.433,219.435,219.412,219.423,162400000.0
2006-08-08 19:54:00,219.411,219.411,219.375,219.375,194699998.0
2006-08-08 19:55:00,219.375,219.413,219.375,219.412,83200001.0
2006-08-08 19:56:00,219.424,219.441,219.415,219.438,135000000.0
2006-08-08 19:57:00,219.429,219.439,219.422,219.43,216500000.0
2006-08-08 19:58:00,219.439,219.45,219.415,219.415,262800000.0
2006-08-08 19:59:00,219.415,219.428,219.4,219.405,258399999.0
2006-08-08 20:00:00,219.409,219.422,219.393,219.397,119900001.0
2006-08-08 20:01:00,219.395,219.414,219.39,219.397,79400000.0
2006-08-08 20:02:00,219.395,219.419,219.381,219.407,119100000.0
2006-08-08 20:03:00,219.405,219.437,219.405,219.426,140300000.0
2006-08-08 20:04:00,219.424,219.427,219.398,219.422,165000000.0
2006-08-08 20:05:00,219.42,219.435,219.402,219.432,151600000.0
2006-08-08 20:06:00,219.445,219.484,219.438,219.468,225200001.0
2006-08-08 20:07:00,219.487,219.532,219.487,219.52,175300000.0
2006-08-08 20:08:00,219.52,219.535,219.497,219.498,206299999.0
2006-08-08 20:09:00,219.529,219.649,219.522,219.623,136699999.0
2006-08-08 20:10:00,219.621,219.654,219.581,219.592,127500000.0
2006-08-08 20:11:00,219.587,219.595,219.502,219.502,267200000.0
2006-08-08 20:12:00,219.484,219.549,219.477,219.535,502200001.0
2006-08-08 20:13:00,219.545,219.555,219.535,219.545,209299999.0
2006-08-08 20:14:00,219.545,219.55,219.54,219.54,202800000.0
2006-08-08 20:15:00,219.545,219.55,219.533,219.535,310800000.0
2006-08-08 20:16:00,219.532,219.547,219.53,219.535,245199999.0
2006-08-08 20:17:00,219.54,219.55,219.535,219.545,71099999.0
2006-08-08 20:18:00,219.545,219.55,219.535,219.535,111999998.0
2006-08-08 20:19:00,219.545,219.545,219.535,219.54,109700000.0
2006-08-08 20:20:00,219.54,219.55,219.53,219.545,245500000.0
2006-08-08 20:21:00,219.545,219.555,219.535,219.54,122800001.0
2006-08-08 20:22:00,219.545,219.555,219.53,219.545,181999999.0
2006-08-08 20:23:00,219.559,219.87,219.559,219.635,188900000.0
2006-08-08 20:24:00,219.625,219.72,219.544,219.675,214800003.0
2006-08-08 20:25:00,219.698,219.796,219.634,219.78,353899999.0
2006-08-08 20:26:00,219.808,219.808,219.715,219.774,292100000.0
2006-08-08 20:27:00,219.761,219.842,219.742,219.797,239200000.0
2006-08-08 20:28:00,219.775,219.775,219.668,219.668,365499999.0
2006-08-08 20:29:00,219.683,219.77,219.605,219.605,511300001.0
2006-08-08 20:30:00,219.609,219.685,219.557,219.642,464100001.0
2006-08-08 20:31:00,219.664,219.675,219.624,219.624,467399999.0
2006-08-08 20:32:00,219.635,219.694,219.635,219.671,539699998.0
2006-08-08 20:33:00,219.669,219.711,219.52,219.544,192199998.0
2006-08-08 20:34:00,219.538,219.646,219.502,219.586,179400001.0
2006-08-08 20:35:00,219.556,219.582,219.485,219.53,106300000.0
2006-08-08 20:36:00,219.519,219.532,219.4,219.426,173500000.0
2006-08-08 20:37:00,219.433,219.508,219.424,219.505,79900000.0
2006-08-08 20:38:00,219.495,219.566,219.453,219.454,210000000.0
2006-08-08 20:39:00,219.445,219.51,219.428,219.438,243100000.0
2006-08-08 20:40:00,219.423,219.437,219.337,219.397,373700002.0
2006-08-08 20:41:00,219.387,219.397,219.324,219.394,252000000.0
2006-08-08 20:42:00,219.385,219.385,219.328,219.359,244900001.0
2006-08-08 20:43:00,219.36,219.37,219.304,219.305,363299997.0
2006-08-08 20:44:00,219.307,219.342,219.292,219.33,341100000.0
2006-08-08 20:45:00,219.341,219.341,219.282,219.334,214300000.0
2006-08-08 20:46:00,219.327,219.327,219.228,219.228,260900002.0
2006-08-08 20:47:00,219.227,219.297,219.227,219.297,212000001.0
2006-08-08 20:48:00,219.303,219.312,219.211,219.246,250200001.0
2006-08-08 20:49:00,219.258,219.265,219.216,219.255,127700002.0
2006-08-08 20:50:00,219.248,219.263,219.199,219.24,334300000.0
2006-08-08 20:51:00,219.233,219.251,219.182,219.233,105600001.0
2006-08-08 20:52:00,219.238,219.238,219.186,219.214,131500000.0
2006-08-08 20:53:00,219.204,219.231,219.16,219.192,295600001.0
2006-08-08 20:54:00,219.195,219.222,219.18,219.213,165300000.0
2006-08-08 20:55:00,219.222,219.27,219.222,219.233,276000000.0
2006-08-08 20:56:00,219.232,219.259,219.231,219.242,245100003.0
2006-08-08 20:57:00,219.236,219.291,219.221,219.291,399099998.0
2006-08-08 20:58:00,219.32,219.36,219.278,219.35,329899998.0
2006-08-08 20:59:00,219.373,219.513,219.355,219.513,651600000.0
2006-08-08 21:00:00,219.513,219.513,219.461,219.471,416100002.0
2006-08-08 21:01:00,219.462,219.472,219.389,219.389,373799999.0
2006-08-08 21:02:00,219.369,219.384,219.338,219.357,243900000.0
2006-08-08 21:03:00,219.354,219.365,219.337,219.351,270600000.0
2006-08-08 21:04:00,219.376,219.376,219.325,219.325,64100000.0
2006-08-08 21:05:00,219.327,219.437,219.327,219.386,207200000.0
2006-08-08 21:06:00,219.377,219.389,219.346,219.373,152699999.0
2006-08-08 21:07:00,219.392,219.428,219.392,219.41,174200001.0
2006-08-08 21:08:00,219.409,219.461,219.409,219.423,131200000.0
2006-08-08 21:09:00,219.434,219.451,219.418,219.441,80800000.0
2006-08-08 21:10:00,219.445,219.449,219.436,219.447,57300000.0
2006-08-08 21:11:00,219.443,219.443,219.396,219.414,67600000.0
2006-08-08 21:12:00,219.418,219.434,219.416,219.429,69100000.0
2006-08-08 21:13:00,219.44,219.502,219.431,219.475,92400000.0
2006-08-08 21:14:00,219.49,219.529,219.48,219.494,398999998.0
2006-08-08 21:15:00,219.495,219.518,219.469,219.482,306500000.0
2006-08-08 21:16:00,219.482,219.508,219.459,219.48,146200000.0
2006-08-08 21:17:00,219.477,219.477,219.42,219.422,190300000.0
2006-08-08 21:18:00,219.411,219.415,219.359,219.37,195500000.0
2006-08-08 21:19:00,219.381,219.468,219.375,219.468,255000003.0
2006-08-08 21:20:00,219.48,219.513,219.426,219.463,420599999.0
2006-08-08 21:21:00,219.469,219.511,219.469,219.487,237800001.0
2006-08-08 21:22:00,219.495,219.495,219.465,219.475,197999999.0
2006-08-08 21:23:00,219.468,219.504,219.467,219.504,136999998.0
2006-08-08 21:24:00,219.497,219.531,219.483,219.507,191300000.0
2006-08-08 21:25:00,219.514,219.55,219.507,219.543,280200001.0
2006-08-08 21:26:00,219.53,219.53,219.485,219.485,124500001.0
2006-08-08 21:27:00,219.501,219.548,219.501,219.53,158600000.0
2006-08-08 21:28:00,219.546,219.589,219.546,219.558,123000000.0
2006-08-08 21:29:00,219.568,219.621,219.568,219.62,63700000.0
2006-08-08 21:30:00,219.624,219.624,219.57,219.613,81700000.0
2006-08-08 21:31:00,219.592,219.614,219.592,219.598,51100000.0
2006-08-08 21:32:00,219.59,219.6,219.584,219.584,164700001.0
2006-08-08 21:33:00,219.58,219.588,219.56,219.564,157899999.0
2006-08-08 21:34:00,219.57,219.587,219.57,219.58,138300001.0
2006-08-08 21:35:00,219.583,219.614,219.583,219.612,20600000.0
2006-08-08 21:36:00,219.617,219.617,219.57,219.57,82000000.0
2006-08-08 21:37:00,219.535,219.545,219.462,219.493,77600000.0
2006-08-08 21:38:00,219.493,219.512,219.484,219.507,44400001.0
2006-08-08 21:39:00,219.52,219.526,219.444,219.461,65000000.0
2006-08-08 21:40:00,219.458,219.475,219.445,219.467,29600000.0
2006-08-08 21:41:00,219.475,219.504,219.475,219.504,29400000.0
2006-08-08 21:42:00,219.516,219.531,219.506,219.51,142300001.0
2006-08-08 21:43:00,219.514,219.544,219.514,219.537,39300000.0
2006-08-08 21:44:00,219.539,219.56,219.527,219.537,191800001.0
2006-08-08 21:45:00,219.552,219.571,219.538,219.543,90900000.0
2006-08-08 21:46:00,219.541,219.552,219.535,219.552,161100004.0
2006-08-08 21:47:00,219.559,219.584,219.54,219.581,80000000.0
2006-08-08 21:48:00,219.583,219.583,219.565,219.58,148200001.0
2006-08-08 21:49:00,219.569,219.584,219.569,219.58,89899999.0
2006-08-08 21:50:00,219.597,219.597,219.585,219.596,43900001.0
2006-08-08 21:51:00,219.597,219.611,219.593,219.604,118300000.0
2006-08-08 21:52:00,219.612,219.616,219.591,219.612,63500000.0
2006-08-08 21:53:00,219.617,219.617,219.6,219.6,45200000.0
2006-08-08 21:54:00,219.602,219.62,219.598,219.609,86500000.0
2006-08-08 21:55:00,219.611,219.631,219.611,219.613,79999999.0
2006-08-08 21:56:00,219.61,219.622,219.61,219.618,14500000.0
2006-08-08 21:57:00,219.635,219.668,219.629,219.668,30700000.0
2006-08-08 21:58:00,219.682,219.701,219.673,219.673,37100000.0
2006-08-08 21:59:00,219.674,219.687,219.659,219.662,184400002.0
2006-08-08 22:00:00,219.66,219.674,219.644,219.668,178800000.0
2006-08-08 22:01:00,219.675,219.689,219.654,219.689,161800000.0
2006-08-08 22:02:00,219.683,219.706,219.666,219.673,312799999.0
2006-08-08 22:03:00,219.665,219.665,219.643,219.643,58600001.0
2006-08-08 22:04:00,219.637,219.674,219.637,219.658,126900000.0
2006-08-08 22:05:00,219.657,219.663,219.648,219.659,63700000.0
2006-08-08 22:06:00,219.655,219.681,219.654,219.675,12400000.0
2006-08-08 22:07:00,219.668,219.692,219.668,219.69,76900000.0
2006-08-08 22:08:00,219.689,219.726,219.682,219.718,78900000.0
2006-08-08 22:09:00,219.72,219.727,219.688,219.688,32700000.0
2006-08-08 22:10:00,219.687,219.7,219.678,219.693,66300000.0
2006-08-08 22:11:00,219.68,219.707,219.671,219.695,82400001.0
2006-08-08 22:12:00,219.721,219.799,219.721,219.757,97200000.0
2006-08-08 22:13:00,219.768,219.781,219.766,219.781,70700001.0
2006-08-08 22:14:00,219.782,219.782,219.754,219.754,54999998.0
2006-08-08 22:15:00,219.759,219.807,219.759,219.794,216299999.0
2006-08-08 22:16:00,219.807,219.832,219.807,219.81,183399999.0
2006-08-08 22:17:00,219.799,219.823,219.795,219.814,130200001.0
2006-08-08 22:18:00,219.831,219.904,219.831,219.862,94200001.0
2006-08-08 22:19:00,219.855,219.855,219.815,219.83,53800000.0
2006-08-08 22:20:00,219.825,219.825,219.801,219.804,35700000.0
2006-08-08 22:21:00,219.807,219.849,219.807,219.817,52800000.0
2006-08-08 22:22:00,219.816,219.83,219.812,219.825,74300000.0
2006-08-08 22:23:00,219.833,219.856,219.833,219.837,77200000.0
2006-08-08 22:24:00,219.84,219.84,219.806,219.833,69600001.0
2006-08-08 22:25:00,219.822,219.834,219.819,219.825,96700001.0
2006-08-08 22:26:00,219.826,219.832,219.822,219.832,41700001.0
2006-08-08 22:27:00,219.833,219.851,219.817,219.817,210399999.0
2006-08-08 22:28:00,219.84,219.859,219.838,219.838,29900000.0
2006-08-08 22:29:00,219.83,219.83,219.804,219.811,153300000.0
2006-08-08 22:30:00,219.796,219.796,219.765,219.793,53200000.0
2006-08-08 22:31:00,219.808,219.826,219.797,219.826,81299999.0
2006-08-08 22:32:00,219.825,219.852,219.825,219.844,102700001.0
2006-08-08 22:33:00,219.858,219.871,219.851,219.862,186899999.0
2006-08-08 22:34:00,219.882,219.93,219.882,219.902,328099998.0
2006-08-08 22:35:00,219.907,219.907,219.876,219.895,66800000.0
2006-08-08 22:36:00,219.884,219.884,219.835,219.835,142600000.0
2006-08-08 22:37:00,219.83,219.83,219.787,219.819,93100002.0
2006-08-08 22:38:00,219.841,219.841,219.813,219.813,18700000.0
2006-08-08 22:39:00,219.814,219.852,219.814,219.833,42200000.0
2006-08-08 22:40:00,219.843,219.858,219.836,219.844,66300000.0
2006-08-08 22:41:00,219.853,219.853,219.84,219.846,103300000.0
2006-08-08 22:42:00,219.84,219.84,219.827,219.838,34600000.0
2006-08-08 22:43:00,219.828,219.828,219.809,219.81,41600000.0
2006-08-08 22:44:00,219.815,219.83,219.81,219.815,168199999.0
2006-08-08 22:45:00,219.83,219.859,219.83,219.859,93900000.0
2006-08-08 22:46:00,219.848,219.849,219.829,219.843,83200003.0
2006-08-08 22:47:00,219.847,219.869,219.847,219.863,47300000.0
2006-08-08 22:48:00,219.892,219.918,219.88,219.88,159699998.0
2006-08-08 22:49:00,219.871,219.882,219.871,219.874,39600000.0
2006-08-08 22:50:00,219.88,219.884,219.87,219.87,41400000.0
2006-08-08 22:51:00,219.869,219.877,219.841,219.862,97099999.0
2006-08-08 22:52:00,219.852,219.857,219.849,219.851,44500000.0
2006-08-08 22:53:00,219.848,219.855,219.814,219.834,167700000.0
2006-08-08 22:54:00,219.828,219.837,219.815,219.837,61100000.0
2006-08-08 22:55:00,219.832,219.849,219.82,219.849,61900000.0
2006-08-08 22:56:00,219.845,219.845,219.828,219.83,86099999.0
2006-08-08 22:57:00,219.832,219.838,219.82,219.823,53000000.0
2006-08-08 22:58:00,219.848,219.898,219.848,219.888,20300000.0
2006-08-08 22:59:00,219.885,219.905,219.885,219.895,66600000.0
2006-08-08 23:00:00,219.865,219.893,219.843,219.862,51200000.0
2006-08-08 23:01:00,219.881,219.896,219.852,219.884,45800001.0
2006-08-08 23:02:00,219.887,219.9,219.84,219.875,61900001.0
2006-08-08 23:03:00,219.853,219.898,219.853,219.881,54100000.0
2006-08-08 23:04:00,219.892,219.909,219.85,219.909,91099999.0
2006-08-08 23:05:00,219.886,219.913,219.874,219.904,50800000.0
2006-08-08 23:06:00,219.908,219.935,219.887,219.902,54599999.0
2006-08-08 23:07:00,219.865,219.911,219.86,219.881,89999998.0
2006-08-08 23:08:00,219.903,219.937,219.903,219.937,75000000.0
2006-08-08 23:09:00,219.925,219.94,219.924,219.938,37900000.0
2006-08-08 23:10:00,219.927,219.927,219.818,219.876,70100000.0
2006-08-08 23:11:00,219.882,219.91,219.83,219.831,100399999.0
2006-08-08 23:12:00,219.813,219.862,219.806,219.86,80500000.0
2006-08-08 23:13:00,219.877,219.884,219.829,219.866,40800000.0
2006-08-08 23:14:00,219.874,219.874,219.812,219.835,84699999.0
2006-08-08 23:15:00,219.837,219.858,219.805,219.825,51800000.0
2006-08-08 23:16:00,219.812,219.842,219.794,219.834,33500000.0
2006-08-08 23:17:00,219.842,219.861,219.841,219.857,42900000.0
2006-08-08 23:18:00,219.863,219.866,219.844,219.855,49699999.0
2006-08-08 23:19:00,219.822,219.841,219.79,219.79,73700000.0
2006-08-08 23:20:00,219.805,219.822,219.761,219.761,69400000.0
2006-08-08 23:21:00,219.785,219.805,219.748,219.759,78300001.0
2006-08-08 23:22:00,219.793,219.829,219.77,219.807,53200000.0
2006-08-08 23:23:00,219.814,219.912,219.814,219.905,43700000.0
2006-08-08 23:24:00,219.853,219.883,219.826,219.868,65000000.0
2006-08-08 23:25:00,219.858,219.87,219.855,219.855,25900000.0
2006-08-08 23:26:00,219.855,219.855,219.845,219.846,53100000.0
2006-08-08 23:27:00,219.825,219.884,219.825,219.859,35000000.0
2006-08-08 23:28:00,219.848,219.868,219.827,219.856,60700000.0
2006-08-08 23:29:00,219.854,219.866,219.798,219.8,51800000.0
2006-08-08 23:30:00,219.845,219.86,219.813,219.841,66600001.0
2006-08-08 23:31:00,219.874,219.877,219.815,219.824,47500000.0
2006-08-08 23:32:00,219.83,219.872,219.809,219.835,81700000.0
2006-08-08 23:33:00,219.845,219.869,219.833,219.833,28500000.0
2006-08-08 23:34:00,219.836,219.855,219.832,219.84,32000000.0
2006-08-08 23:35:00,219.864,219.864,219.818,219.843,31500000.0
2006-08-08 23:36:00,219.84,219.86,219.809,219.829,58200000.0
2006-08-08 23:37:00,219.846,219.856,219.817,219.83,25200000.0
2006-08-08 23:38:00,219.867,219.867,219.821,219.84,33100000.0
2006-08-08 23:39:00,219.865,219.865,219.818,219.846,35500000.0
2006-08-08 23:40:00,219.851,219.928,219.851,219.915,42500000.0
2006-08-08 23:41:00,219.903,219.931,219.881,219.928,22100000.0
2006-08-08 23:42:00,219.909,219.927,219.909,219.91,28700000.0
2006-08-08 23:43:00,219.889,219.889,219.852,219.878,39200000.0
2006-08-08 23:44:00,219.87,219.88,219.865,219.87,74099999.0
2006-08-08 23:45:00,219.875,219.875,219.865,219.865,70399998.0
2006-08-08 23:46:00,219.841,219.857,219.814,219.857,30500000.0
2006-08-08 23:47:00,219.876,219.884,219.876,219.877,20200000.0
2006-08-08 23:48:00,219.885,219.888,219.842,219.868,26800000.0
2006-08-08 23:49:00,219.869,219.891,219.859,219.891,56800001.0
2006-08-08 23:50:00,219.896,219.903,219.877,219.877,35499999.0
2006-08-08 23:51:00,219.882,219.911,219.882,219.904,16800000.0
2006-08-08 23:52:00,219.875,219.875,219.843,219.865,34900000.0
2006-08-08 23:53:00,219.873,219.902,219.862,219.885,58100000.0
2006-08-08 23:54:00,219.909,219.923,219.892,219.893,71999998.0
2006-08-08 23:55:00,219.901,219.902,219.87,219.87,52800000.0
2006-08-08 23:56:00,219.885,219.885,219.87,219.88,37900000.0
2006-08-08 23:57:00,219.867,219.886,219.857,219.859,48000000.0
2006-08-08 23:58:00,219.853,219.853,219.834,219.845,84400001.0
2006-08-08 23:59:00,219.862,219.862,219.844,219.844,17900000.0
2006-08-09 00:00:00,219.828,219.828,219.764,219.776,56300000.0
2006-08-09 00:01:00,219.759,219.759,219.747,219.755,30100000.0
2006-08-09 00:02:00,219.754,219.775,219.754,219.761,17600000.0
2006-08-09 00:03:00,219.737,219.737,219.71,219.736,20200000.0
2006-08-09 00:04:00,219.744,219.772,219.744,219.758,38800000.0
2006-08-09 00:05:00,219.749,219.819,219.744,219.819,37900000.0
2006-08-09 00:06:00,219.812,219.827,219.793,219.808,51400000.0
2006-08-09 00:07:00,219.835,219.838,219.827,219.838,32400000.0
2006-08-09 00:08:00,219.832,219.847,219.82,219.84,69800000.0
2006-08-09 00:09:00,219.828,219.839,219.819,219.839,35400000.0
2006-08-09 00:10:00,219.823,219.823,219.797,219.811,35800000.0
2006-08-09 00:11:00,219.81,219.814,219.796,219.808,32000000.0
2006-08-09 00:12:00,219.814,219.816,219.804,219.815,46300000.0
2006-08-09 00:13:00,219.815,219.835,219.815,219.819,58200000.0
2006-08-09 00:14:00,219.835,219.839,219.823,219.826,79000000.0
2006-08-09 00:15:00,219.818,219.818,219.779,219.805,50400000.0
2006-08-09 00:16:00,219.806,219.815,219.793,219.794,57000001.0
2006-08-09 00:17:00,219.785,219.785,219.773,219.773,30400000.0
2006-08-09 00:18:00,219.785,219.819,219.784,219.785,60399999.0
2006-08-09 00:19:00,219.785,219.803,219.773,219.801,42800000.0
2006-08-09 00:20:00,219.797,219.802,219.784,219.793,92000000.0
2006-08-09 00:21:00,219.803,219.905,219.803,219.901,65700001.0
2006-08-09 00:22:00,219.919,219.977,219.919,219.941,43600001.0
2006-08-09 00:23:00,219.951,219.951,219.896,219.914,63800000.0
2006-08-09 00:24:00,219.896,219.905,219.877,219.885,30400000.0
2006-08-09 00:25:00,219.865,219.865,219.831,219.831,58000000.0
2006-08-09 00:26:00,219.83,219.847,219.812,219.812,38000000.0
2006-08-09 00:27:00,219.829,219.859,219.829,219.859,65000000.0
2006-08-09 00:28:00,219.848,219.855,219.822,219.855,58799999.0
2006-08-09 00:29:00,219.859,219.964,219.857,219.964,55700000.0
2006-08-09 00:30:00,219.942,219.942,219.9,219.905,37600000.0
2006-08-09 00:31:00,219.842,219.842,219.82,219.822,22300000.0
2006-08-09 00:32:00,219.834,219.84,219.824,219.824,75200000.0
2006-08-09 00:33:00,219.814,219.819,219.798,219.807,61300000.0
2006-08-09 00:34:00,219.804,219.824,219.766,219.766,31400000.0
2006-08-09 00:35:00,219.742,219.782,219.742,219.773,64100000.0
2006-08-09 00:36:00,219.762,219.776,219.762,219.767,49100000.0
2006-08-09 00:37:00,219.774,219.791,219.773,219.783,31600000.0
2006-08-09 00:38:00,219.783,219.795,219.778,219.781,55799999.0
2006-08-09 00:39:00,219.781,219.789,219.77,219.782,66500001.0
2006-08-09 00:40:00,219.787,219.787,219.778,219.778,14500000.0
2006-08-09 00:41:00,219.785,219.818,219.785,219.818,26800001.0
2006-08-09 00:42:00,219.852,219.886,219.852,219.886,47300000.0
2006-08-09 00:43:00,219.907,219.909,219.892,219.909,31400000.0
2006-08-09 00:44:00,219.905,219.905,219.88,219.891,54500000.0
2006-08-09 00:45:00,219.889,219.899,219.871,219.891,45500000.0
2006-08-09 00:46:00,219.883,219.902,219.86,219.86,33100000.0
2006-08-09 00:47:00,219.845,219.853,219.822,219.825,45900001.0
2006-08-09 00:48:00,219.859,220.031,219.859,220.007,43500000.0
2006-08-09 00:49:00,219.957,219.957,219.694,219.694,31300000.0
2006-08-09 00:50:00,219.69,219.76,219.655,219.717,19900000.0
2006-08-09 00:51:00,219.7,219.7,219.67,219.681,40899999.0
2006-08-09 00:52:00,219.701,219.722,219.688,219.722,34400000.0
2006-08-09 00:53:00,219.696,219.696,219.588,219.588,27300000.0
2006-08-09 00:54:00,219.559,219.605,219.559,219.605,57599999.0
2006-08-09 00:55:00,219.641,219.642,219.628,219.634,19100000.0
2006-08-09 00:56:00,219.637,219.645,219.584,219.584,28900000.0
2006-08-09 00:57:00,219.565,219.634,219.545,219.634,85200000.0
2006-08-09 00:58:00,219.6,219.617,219.582,219.582,39700000.0
2006-08-09 00:59:00,219.575,219.578,219.549,219.562,42000000.0
2006-08-09 01:00:00,219.575,219.584,219.565,219.565,37700000.0
2006-08-09 01:01:00,219.559,219.591,219.555,219.562,25100000.0
2006-08-09 01:02:00,219.582,219.599,219.562,219.599,52200000.0
2006-08-09 01:03:00,219.586,219.638,219.586,219.638,36200001.0
2006-08-09 01:04:00,219.646,219.646,219.584,219.584,83400000.0
2006-08-09 01:05:00,219.581,219.588,219.52,219.52,53000000.0
2006-08-09 01:06:00,219.502,219.508,219.455,219.46,47800000.0
2006-08-09 01:07:00,219.48,219.49,219.454,219.457,35100000.0
2006-08-09 01:08:00,219.447,219.447,219.409,219.409,36400000.0
2006-08-09 01:09:00,219.417,219.468,219.417,219.46,37600000.0
2006-08-09 01:10:00,219.472,219.488,219.458,219.458,46200000.0
2006-08-09 01:11:00,219.449,219.449,219.37,219.37,59600000.0
2006-08-09 01:12:00,219.348,219.365,219.319,219.331,69900001.0
2006-08-09 01:13:00,219.334,219.359,219.325,219.343,23700000.0
2006-08-09 01:14:00,219.347,219.397,219.341,219.372,87399999.0
2006-08-09 01:15:00,219.382,219.385,219.364,219.378,46900000.0
2006-08-09 01:16:00,219.374,219.395,219.356,219.392,59100001.0
2006-08-09 01:17:00,219.393,219.466,219.384,219.455,66600001.0
2006-08-09 01:18:00,219.449,219.455,219.435,219.448,64100000.0
2006-08-09 01:19:00,219.45,219.462,219.435,219.447,18000000.0
2006-08-09 01:20:00,219.456,219.48,219.448,219.448,33800000.0
2006-08-09 01:21:00,219.438,219.449,219.417,219.44,40100000.0
2006-08-09 01:22:00,219.448,219.465,219.446,219.465,43700000.0
2006-08-09 01:23:00,219.468,219.505,219.468,219.502,57100000.0
2006-08-09 01:24:00,219.51,219.518,219.487,219.493,77800001.0
2006-08-09 01:25:00,219.477,219.484,219.47,219.471,38000000.0
2006-08-09 01:26:00,219.475,219.495,219.422,219.428,63000000.0
2006-08-09 01:27:00,219.429,219.452,219.428,219.437,53800001.0
2006-08-09 01:28:00,219.439,219.443,219.431,219.441,43000000.0
2006-08-09 01:29:00,219.44,219.44,219.42,219.43,76200001.0
2006-08-09 01:30:00,219.433,219.438,219.422,219.437,31900000.0
2006-08-09 01:31:00,219.428,219.428,219.412,219.425,44000000.0
2006-08-09 01:32:00,219.431,219.431,219.374,219.374,60099999.0
2006-08-09 01:33:00,219.374,219.468,219.374,219.468,72500000.0
2006-08-09 01:34:00,219.486,219.486,219.47,219.471,39500001.0
2006-08-09 01:35:00,219.471,219.486,219.451,219.453,60400000.0
2006-08-09 01:36:00,219.47,219.486,219.47,219.484,34999999.0
2006-08-09 01:37:00,219.486,219.486,219.447,219.447,31000000.0
2006-08-09 01:38:00,219.455,219.501,219.434,219.434,57699999.0
2006-08-09 01:39:00,219.429,219.468,219.422,219.422,63900000.0
2006-08-09 01:40:00,219.42,219.475,219.41,219.475,48700000.0
2006-08-09 01:41:00,219.496,219.509,219.461,219.461,38600000.0
2006-08-09 01:42:00,219.46,219.523,219.448,219.494,59900000.0
2006-08-09 01:43:00,219.484,219.511,219.479,219.5,54900001.0
2006-08-09 01:44:00,219.507,219.507,219.48,219.488,79200001.0
2006-08-09 01:45:00,219.481,219.498,219.478,219.494,69200000.0
2006-08-09 01:46:00,219.505,219.549,219.505,219.549,96900001.0
2006-08-09 01:47:00,219.545,219.568,219.545,219.568,31500000.0
2006-08-09 01:48:00,219.579,219.585,219.564,219.578,27000000.0
2006-08-09 01:49:00,219.572,219.572,219.537,219.544,31500000.0
2006-08-09 01:50:00,219.55,219.563,219.54,219.562,41700000.0
2006-08-09 01:51:00,219.554,219.576,219.554,219.569,51200000.0
2006-08-09 01:52:00,219.551,219.573,219.551,219.552,43800000.0
2006-08-09 01:53:00,219.539,219.563,219.537,219.563,49500000.0
2006-08-09 01:54:00,219.578,219.596,219.57,219.586,59499999.0
2006-08-09 01:55:00,219.582,219.593,219.574,219.586,33400000.0
2006-08-09 01:56:00,219.591,219.597,219.579,219.581,31800000.0
2006-08-09 01:57:00,219.596,219.596,219.571,219.573,24600000.0
2006-08-09 01:58:00,219.567,219.567,219.543,219.546,38700000.0
2006-08-09 01:59:00,219.555,219.562,219.54,219.543,37600000.0
2006-08-09 02:00:00,219.529,219.565,219.529,219.545,31900000.0
2006-08-09 02:01:00,219.547,219.561,219.523,219.523,31300000.0
2006-08-09 02:02:00,219.54,219.54,219.508,219.523,60999999.0
2006-08-09 02:03:00,219.526,219.532,219.516,219.524,41200000.0
2006-08-09 02:04:00,219.526,219.526,219.502,219.505,39000000.0
2006-08-09 02:05:00,219.508,219.508,219.461,219.461,20500000.0
2006-08-09 02:06:00,219.463,219.477,219.458,219.458,31900000.0
2006-08-09 02:07:00,219.459,219.484,219.454,219.467,42900000.0
2006-08-09 02:08:00,219.469,219.484,219.466,219.47,112800001.0
2006-08-09 02:09:00,219.462,219.467,219.457,219.457,52000001.0
2006-08-09 02:10:00,219.461,219.482,219.461,219.482,94300002.0
2006-08-09 02:11:00,219.452,219.473,219.417,219.425,46500000.0
2006-08-09 02:12:00,219.423,219.468,219.405,219.468,47200000.0
2006-08-09 02:13:00,219.472,219.472,219.459,219.462,36300000.0
2006-08-09 02:14:00,219.463,219.463,219.42,219.433,68500000.0
2006-08-09 02:15:00,219.43,219.44,219.419,219.438,40400000.0
2006-08-09 02:16:00,219.429,219.449,219.41,219.417,67100000.0
2006-08-09 02:17:00,219.435,219.44,219.418,219.423,89499999.0
2006-08-09 02:18:00,219.416,219.45,219.416,219.45,37000000.0
2006-08-09 02:19:00,219.458,219.458,219.436,219.436,40500000.0
2006-08-09 02:20:00,219.443,219.449,219.404,219.404,31500000.0
2006-08-09 02:21:00,219.428,219.454,219.428,219.437,44600000.0
2006-08-09 02:22:00,219.425,219.445,219.419,219.445,43800000.0
2006-08-09 02:23:00,219.463,219.477,219.459,219.463,73199999.0
2006-08-09 02:24:00,219.474,219.485,219.453,219.453,47400000.0
2006-08-09 02:25:00,219.459,219.461,219.442,219.459,34300000.0
2006-08-09 02:26:00,219.46,219.46,219.428,219.429,71300001.0
2006-08-09 02:27:00,219.423,219.45,219.406,219.45,87700000.0
2006-08-09 02:28:00,219.451,219.457,219.432,219.435,82300001.0
2006-08-09 02:29:00,219.433,219.458,219.424,219.451,36500001.0
2006-08-09 02:30:00,219.444,219.462,219.43,219.43,83900000.0
2006-08-09 02:31:00,219.458,219.468,219.456,219.456,62900000.0
2006-08-09 02:32:00,219.454,219.466,219.454,219.463,33100000.0
2006-08-09 02:33:00,219.466,219.475,219.451,219.474,46300000.0
2006-08-09 02:34:00,219.478,219.486,219.467,219.485,33100000.0
2006-08-09 02:35:00,219.488,219.501,219.475,219.501,49800000.0
2006-08-09 02:36:00,219.515,219.515,219.472,219.502,79299999.0
2006-08-09 02:37:00,219.508,219.543,219.5,219.543,51300000.0
2006-08-09 02:38:00,219.527,219.537,219.512,219.512,61200000.0
2006-08-09 02:39:00,219.516,219.52,219.509,219.52,71700000.0
2006-08-09 02:40:00,219.524,219.529,219.518,219.523,53600000.0
2006-08-09 02:41:00,219.557,219.573,219.549,219.558,65200000.0
2006-08-09 02:42:00,219.549,219.549,219.532,219.532,62500001.0
2006-08-09 02:43:00,219.555,219.571,219.543,219.556,55900001.0
2006-08-09 02:44:00,219.548,219.579,219.548,219.579,58600000.0
2006-08-09 02:45:00,219.567,219.584,219.547,219.584,60800000.0
2006-08-09 02:46:00,219.58,219.597,219.58,219.585,35900000.0
2006-08-09 02:47:00,219.598,219.635,219.598,219.635,69999998.0
2006-08-09 02:48:00,219.65,219.662,219.592,219.592,82199999.0
2006-08-09 02:49:00,219.589,219.604,219.566,219.576,61999999.0
2006-08-09 02:50:00,219.582,219.597,219.579,219.59,66400000.0
2006-08-09 02:51:00,219.598,219.605,219.56,219.595,56800000.0
2006-08-09 02:52:00,219.571,219.591,219.546,219.546,67200000.0
2006-08-09 02:53:00,219.522,219.54,219.515,219.519,43800000.0
2006-08-09 02:54:00,219.504,219.511,219.483,219.503,37100000.0
2006-08-09 02:55:00,219.48,219.517,219.475,219.517,38300000.0
2006-08-09 02:56:00,219.512,219.55,219.509,219.547,34100000.0
2006-08-09 02:57:00,219.54,219.54,219.506,219.51,37500000.0
2006-08-09 02:58:00,219.515,219.527,219.51,219.527,51800000.0
2006-08-09 02:59:00,219.523,219.559,219.519,219.559,53499999.0
2006-08-09 03:00:00,219.544,219.544,219.514,219.514,88400000.0
2006-08-09 03:01:00,219.53,219.53,219.498,219.498,34400001.0
2006-08-09 03:02:00,219.501,219.522,219.499,219.499,36300000.0
2006-08-09 03:03:00,219.495,219.495,219.463,219.465,17400000.0
2006-08-09 03:04:00,219.469,219.511,219.466,219.511,63399999.0
2006-08-09 03:05:00,219.516,219.53,219.509,219.525,26300000.0
2006-08-09 03:06:00,219.54,219.568,219.54,219.556,28600000.0
2006-08-09 03:07:00,219.538,219.552,219.527,219.533,64300000.0
2006-08-09 03:08:00,219.54,219.543,219.529,219.536,38700000.0
2006-08-09 03:09:00,219.53,219.53,219.48,219.502,87200000.0
2006-08-09 03:10:00,219.497,219.517,219.484,219.484,55000000.0
2006-08-09 03:11:00,219.486,219.497,219.475,219.476,83700000.0
2006-08-09 03:12:00,219.491,219.514,219.49,219.49,41400000.0
2006-08-09 03:13:00,219.492,219.502,219.475,219.475,50100000.0
2006-08-09 03:14:00,219.472,219.487,219.455,219.455,40000000.0
2006-08-09 03:15:00,219.459,219.46,219.447,219.456,31100000.0
2006-08-09 03:16:00,219.456,219.467,219.456,219.467,40100000.0
2006-08-09 03:17:00,219.472,219.511,219.472,219.511,51200001.0
2006-08-09 03:18:00,219.507,219.507,219.453,219.453,14900000.0
2006-08-09 03:19:00,219.45,219.47,219.45,219.47,28000000.0
2006-08-09 03:20:00,219.471,219.49,219.471,219.475,23100000.0
2006-08-09 03:21:00,219.485,219.497,219.466,219.492,58800000.0
2006-08-09 03:22:00,219.497,219.552,219.494,219.552,43100000.0
2006-08-09 03:23:00,219.582,219.582,219.541,219.541,60700001.0
2006-08-09 03:24:00,219.546,219.558,219.541,219.558,48800000.0
2006-08-09 03:25:00,219.551,219.564,219.545,219.557,42400000.0
2006-08-09 03:26:00,219.555,219.566,219.555,219.566,41400000.0
2006-08-09 03:27:00,219.562,219.569,219.544,219.544,30200001.0
2006-08-09 03:28:00,219.556,219.575,219.544,219.559,63000000.0
2006-08-09 03:29:00,219.568,219.571,219.544,219.544,40500000.0
2006-08-09 03:30:00,219.519,219.531,219.517,219.518,40800000.0
2006-08-09 03:31:00,219.537,219.537,219.487,219.51,39000000.0
2006-08-09 03:32:00,219.52,219.53,219.519,219.519,20600000.0
2006-08-09 03:33:00,219.521,219.529,219.516,219.529,37500000.0
2006-08-09 03:34:00,219.527,219.533,219.514,219.514,99500001.0
2006-08-09 03:35:00,219.503,219.518,219.503,219.511,41500000.0
2006-08-09 03:36:00,219.52,219.529,219.514,219.521,51800000.0
2006-08-09 03:37:00,219.536,219.536,219.512,219.512,36700001.0
2006-08-09 03:38:00,219.523,219.529,219.518,219.523,89599999.0
2006-08-09 03:39:00,219.507,219.546,219.505,219.546,35099999.0
2006-08-09 03:40:00,219.542,219.557,219.535,219.546,38000000.0
2006-08-09 03:41:00,219.54,219.54,219.522,219.536,56200000.0
2006-08-09 03:42:00,219.54,219.55,219.518,219.518,25200000.0
2006-08-09 03:43:00,219.519,219.526,219.506,219.525,39600000.0
2006-08-09 03:44:00,219.529,219.529,219.512,219.52,33400000.0
2006-08-09 03:45:00,219.514,219.528,219.514,219.524,76300000.0
2006-08-09 03:46:00,219.513,219.525,219.507,219.508,59199999.0
2006-08-09 03:47:00,219.518,219.521,219.492,219.505,70800001.0
2006-08-09 03:48:00,219.494,219.506,219.489,219.497,37800000.0
2006-08-09 03:49:00,219.512,219.542,219.512,219.524,24600000.0
2006-08-09 03:50:00,219.532,219.573,219.532,219.549,33900000.0
2006-08-09 03:51:00,219.556,219.567,219.54,219.54,74700000.0
2006-08-09 03:52:00,219.546,219.557,219.541,219.555,47100000.0
2006-08-09 03:53:00,219.56,219.568,219.556,219.564,43400000.0
2006-08-09 03:54:00,219.563,219.608,219.557,219.608,23600000.0
2006-08-09 03:55:00,219.63,219.635,219.617,219.635,23500000.0
2006-08-09 03:56:00,219.63,219.659,219.63,219.654,44400000.0
2006-08-09 03:57:00,219.652,219.667,219.636,219.66,76100000.0
2006-08-09 03:58:00,219.654,219.673,219.65,219.658,68499999.0
2006-08-09 03:59:00,219.656,219.658,219.642,219.642,47500000.0
2006-08-09 04:00:00,219.636,219.64,219.633,219.64,41700000.0
2006-08-09 04:01:00,219.64,219.643,219.621,219.621,46900000.0
2006-08-09 04:02:00,219.613,219.623,219.602,219.618,65800000.0
2006-08-09 04:03:00,219.62,219.622,219.611,219.619,25300000.0
2006-08-09 04:04:00,219.613,219.623,219.606,219.615,26300000.0
2006-08-09 04:05:00,219.627,219.662,219.627,219.662,58400000.0
2006-08-09 04:06:00,219.669,219.669,219.65,219.665,79700000.0
2006-08-09 04:07:00,219.668,219.668,219.64,219.64,25900000.0
2006-08-09 04:08:00,219.659,219.659,219.638,219.652,53599999.0
2006-08-09 04:09:00,219.64,219.648,219.636,219.64,55799999.0
2006-08-09 04:10:00,219.652,219.652,219.633,219.635,43800000.0
2006-08-09 04:11:00,219.642,219.662,219.642,219.644,79900002.0
2006-08-09 04:12:00,219.641,219.66,219.632,219.632,49900000.0
2006-08-09 04:13:00,219.632,219.633,219.592,219.598,28600000.0
2006-08-09 04:14:00,219.589,219.605,219.588,219.605,57100001.0
2006-08-09 04:15:00,219.605,219.61,219.576,219.61,61600000.0
2006-08-09 04:16:00,219.604,219.626,219.602,219.602,26500000.0
2006-08-09 04:17:00,219.6,219.617,219.595,219.617,30299999.0
2006-08-09 04:18:00,219.611,219.611,219.6,219.601,28900000.0
2006-08-09 04:19:00,219.61,219.617,219.604,219.616,52400000.0
2006-08-09 04:20:00,219.608,219.619,219.604,219.605,49500000.0
2006-08-09 04:21:00,219.622,219.629,219.605,219.605,22400000.0
2006-08-09 04:22:00,219.609,219.624,219.6,219.613,53499999.0
2006-08-09 04:23:00,219.623,219.636,219.612,219.636,74400000.0
2006-08-09 04:24:00,219.619,219.627,219.606,219.616,63400000.0
2006-08-09 04:25:00,219.595,219.614,219.595,219.609,59700000.0
2006-08-09 04:26:00,219.612,219.617,219.591,219.597,84800002.0
2006-08-09 04:27:00,219.577,219.615,219.571,219.612,34200000.0
2006-08-09 04:28:00,219.608,219.636,219.608,219.613,92800000.0
2006-08-09 04:29:00,219.62,219.629,219.618,219.62,25300000.0
2006-08-09 04:30:00,219.625,219.625,219.615,219.622,42900000.0
2006-08-09 04:31:00,219.618,219.618,219.595,219.609,40599999.0
2006-08-09 04:32:00,219.609,219.616,219.595,219.605,26300000.0
2006-08-09 04:33:00,219.601,219.619,219.593,219.603,68000000.0
2006-08-09 04:34:00,219.589,219.61,219.576,219.61,75800000.0
2006-08-09 04:35:00,219.626,219.627,219.613,219.621,45300000.0
2006-08-09 04:36:00,219.604,219.625,219.604,219.625,18400000.0
2006-08-09 04:37:00,219.631,219.649,219.625,219.638,58800000.0
2006-08-09 04:38:00,219.648,219.65,219.606,219.626,39900000.0
2006-08-09 04:39:00,219.629,219.629,219.608,219.628,29400000.0
2006-08-09 04:40:00,219.622,219.629,219.611,219.619,47800000.0
2006-08-09 04:41:00,219.615,219.63,219.6,219.63,23600000.0
2006-08-09 04:42:00,219.627,219.631,219.608,219.621,63300001.0
2006-08-09 04:43:00,219.642,219.662,219.641,219.645,53600000.0
2006-08-09 04:44:00,219.665,219.669,219.654,219.668,53400000.0
2006-08-09 04:45:00,219.658,219.669,219.646,219.666,37700000.0
2006-08-09 04:46:00,219.665,219.665,219.642,219.642,18600000.0
2006-08-09 04:47:00,219.658,219.676,219.64,219.64,52399999.0
2006-08-09 04:48:00,219.644,219.647,219.63,219.632,62600000.0
2006-08-09 04:49:00,219.625,219.643,219.625,219.634,33000000.0
2006-08-09 04:50:00,219.638,219.646,219.631,219.641,57900000.0
2006-08-09 04:51:00,219.643,219.648,219.633,219.647,31800000.0
2006-08-09 04:52:00,219.637,219.638,219.629,219.633,71899999.0
2006-08-09 04:53:00,219.644,219.644,219.626,219.633,36600000.0
2006-08-09 04:54:00,219.639,219.641,219.625,219.638,101000000.0
2006-08-09 04:55:00,219.634,219.647,219.634,219.635,23800000.0
2006-08-09 04:56:00,219.648,219.668,219.645,219.653,56000000.0
2006-08-09 04:57:00,219.647,219.647,219.628,219.636,35800000.0
2006-08-09 04:58:00,219.63,219.66,219.63,219.66,52300000.0
2006-08-09 04:59:00,219.666,219.666,219.645,219.646,29200000.0
2006-08-09 05:00:00,219.658,219.677,219.652,219.657,31800000.0
2006-08-09 05:01:00,219.654,219.665,219.651,219.658,41200000.0
2006-08-09 05:02:00,219.649,219.651,219.637,219.648,63599999.0
2006-08-09 05:03:00,219.65,219.652,219.645,219.652,34300000.0
2006-08-09 05:04:00,219.652,219.666,219.648,219.66,44500000.0
2006-08-09 05:05:00,219.667,219.667,219.649,219.662,24000000.0
2006-08-09 05:06:00,219.656,219.664,219.63,219.63,36600000.0
2006-08-09 05:07:00,219.654,219.654,219.622,219.622,19200000.0
2006-08-09 05:08:00,219.622,219.646,219.622,219.632,40900000.0
2006-08-09 05:09:00,219.63,219.659,219.63,219.659,47000000.0
2006-08-09 05:10:00,219.654,219.654,219.63,219.63,55400000.0
2006-08-09 05:11:00,219.634,219.671,219.628,219.671,55400000.0
2006-08-09 05:12:00,219.662,219.669,219.645,219.669,25900000.0
2006-08-09 05:13:00,219.678,219.708,219.675,219.687,59900000.0
2006-08-09 05:14:00,219.698,219.708,219.692,219.702,111100001.0
2006-08-09 05:15:00,219.698,219.703,219.687,219.695,19200000.0
2006-08-09 05:16:00,219.71,219.722,219.707,219.714,36100000.0
2006-08-09 05:17:00,219.701,219.707,219.69,219.707,63700001.0
2006-08-09 05:18:00,219.71,219.71,219.693,219.695,35800000.0
2006-08-09 05:19:00,219.7,219.71,219.693,219.697,60600001.0
2006-08-09 05:20:00,219.715,219.717,219.708,219.708,31500000.0
2006-08-09 05:21:00,219.704,219.716,219.698,219.705,55599999.0
2006-08-09 05:22:00,219.717,219.722,219.707,219.707,29000000.0
2006-08-09 05:23:00,219.718,219.739,219.717,219.722,62199999.0
2006-08-09 05:24:00,219.733,219.75,219.723,219.74,58100000.0
2006-08-09 05:25:00,219.745,219.748,219.735,219.748,53400000.0
2006-08-09 05:26:00,219.736,219.741,219.725,219.725,50800000.0
2006-08-09 05:27:00,219.728,219.737,219.714,219.721,38300000.0
2006-08-09 05:28:00,219.727,219.733,219.719,219.733,45700000.0
2006-08-09 05:29:00,219.725,219.731,219.721,219.721,25000000.0
2006-08-09 05:30:00,219.732,219.732,219.713,219.721,46300001.0
2006-08-09 05:31:00,219.727,219.75,219.727,219.743,24400000.0
2006-08-09 05:32:00,219.762,219.762,219.748,219.748,69400000.0
2006-08-09 05:33:00,219.746,219.765,219.746,219.752,69900000.0
2006-08-09 05:34:00,219.758,219.77,219.737,219.77,19800000.0
2006-08-09 05:35:00,219.788,219.795,219.775,219.79,51099999.0
2006-08-09 05:36:00,219.784,219.802,219.78,219.79,67400000.0
2006-08-09 05:37:00,219.796,219.799,219.774,219.791,40200000.0
2006-08-09 05:38:00,219.783,219.8,219.763,219.8,38300000.0
2006-08-09 05:39:00,219.795,219.796,219.786,219.794,45400000.0
2006-08-09 05:40:00,219.819,219.827,219.819,219.827,12000000.0
2006-08-09 05:41:00,219.81,219.834,219.785,219.804,30500000.0
2006-08-09 05:42:00,219.8,219.813,219.784,219.795,44500000.0
2006-08-09 05:43:00,219.793,219.808,219.787,219.795,43200001.0
2006-08-09 05:44:00,219.803,219.808,219.776,219.808,31900000.0
2006-08-09 05:45:00,219.808,219.808,219.776,219.801,36200000.0
2006-08-09 05:46:00,219.799,219.826,219.799,219.809,57000000.0
2006-08-09 05:47:00,219.806,219.806,219.788,219.805,51299999.0
2006-08-09 05:48:00,219.817,219.827,219.798,219.827,66099999.0
2006-08-09 05:49:00,219.831,219.843,219.823,219.84,24500000.0
2006-08-09 05:50:00,219.821,219.833,219.818,219.822,66100001.0
2006-08-09 05:51:00,219.821,219.821,219.795,219.795,36500000.0
2006-08-09 05:52:00,219.819,219.827,219.801,219.827,52200000.0
2006-08-09 05:53:00,219.821,219.829,219.818,219.829,53499999.0
2006-08-09 05:54:00,219.819,219.83,219.814,219.82,64600000.0
2006-08-09 05:55:00,219.814,219.826,219.809,219.82,48500000.0
2006-08-09 05:56:00,219.823,219.836,219.803,219.819,54300001.0
2006-08-09 05:57:00,219.844,219.844,219.822,219.833,40800000.0
2006-08-09 05:58:00,219.838,219.838,219.817,219.822,36600000.0
2006-08-09 05:59:00,219.82,219.839,219.817,219.828,102200001.0
2006-08-09 06:00:00,219.826,219.832,219.798,219.804,47900000.0
2006-08-09 06:01:00,219.815,219.821,219.799,219.802,48400000.0
2006-08-09 06:02:00,219.8,219.808,219.795,219.805,49899999.0
2006-08-09 06:03:00,219.801,219.831,219.801,219.83,24200000.0
2006-08-09 06:04:00,219.83,219.843,219.824,219.843,50100000.0
2006-08-09 06:05:00,219.841,219.841,219.82,219.834,19800000.0
2006-08-09 06:06:00,219.825,219.831,219.805,219.818,79599999.0
2006-08-09 06:07:00,219.823,219.831,219.819,219.831,17000000.0
2006-08-09 06:08:00,219.813,219.829,219.813,219.829,41499999.0
2006-08-09 06:09:00,219.823,219.838,219.821,219.825,30900000.0
2006-08-09 06:10:00,219.829,219.834,219.819,219.834,58000000.0
2006-08-09 06:11:00,219.836,219.844,219.828,219.837,85500001.0
2006-08-09 06:12:00,219.83,219.84,219.826,219.829,37000000.0
2006-08-09 06:13:00,219.832,219.842,219.82,219.841,36699999.0
2006-08-09 06:14:00,219.84,219.84,219.825,219.83,58800000.0
2006-08-09 06:15:00,219.835,219.835,219.821,219.83,50200000.0
2006-08-09 06:16:00,219.832,219.839,219.832,219.839,28200000.0
2006-08-09 06:17:00,219.841,219.841,219.823,219.823,59699998.0
2006-08-09 06:18:00,219.809,219.825,219.809,219.816,39700001.0
2006-08-09 06:19:00,219.83,219.83,219.808,219.815,33700000.0
2006-08-09 06:20:00,219.818,219.818,219.792,219.808,57999999.0
2006-08-09 06:21:00,219.808,219.829,219.808,219.82,49200000.0
2006-08-09 06:22:00,219.817,219.835,219.811,219.811,36700000.0
2006-08-09 06:23:00,219.821,219.821,219.78,219.802,58900000.0
2006-08-09 06:24:00,219.793,219.795,219.772,219.772,29100000.0
2006-08-09 06:25:00,219.766,219.782,219.765,219.771,37300000.0
2006-08-09 06:26:00,219.772,219.805,219.772,219.805,36300000.0
2006-08-09 06:27:00,219.781,219.802,219.781,219.795,69800001.0
2006-08-09 06:28:00,219.79,219.793,219.778,219.781,37700000.0
2006-08-09 06:29:00,219.783,219.783,219.763,219.771,66500000.0
2006-08-09 06:30:00,219.772,219.775,219.751,219.751,47900000.0
2006-08-09 06:31:00,219.756,219.781,219.756,219.772,78100000.0
2006-08-09 06:32:00,219.774,219.781,219.762,219.762,35299999.0
2006-08-09 06:33:00,219.772,219.794,219.772,219.783,52400000.0
2006-08-09 06:34:00,219.777,219.778,219.763,219.773,28200000.0
2006-08-09 06:35:00,219.764,219.771,219.758,219.76,46500000.0
2006-08-09 06:36:00,219.772,219.782,219.766,219.768,50600000.0
2006-08-09 06:37:00,219.771,219.791,219.771,219.771,33500000.0
2006-08-09 06:38:00,219.781,219.793,219.776,219.776,36000000.0
2006-08-09 06:39:00,219.769,219.772,219.753,219.762,73100000.0
2006-08-09 06:40:00,219.755,219.771,219.75,219.758,83700000.0
2006-08-09 06:41:00,219.753,219.767,219.749,219.749,26600000.0
2006-08-09 06:42:00,219.741,219.754,219.741,219.748,60000000.0
2006-08-09 06:43:00,219.748,219.778,219.748,219.77,38100000.0
2006-08-09 06:44:00,219.771,219.771,219.76,219.76,39600000.0
2006-08-09 06:45:00,219.752,219.752,219.726,219.738,17200000.0
2006-08-09 06:46:00,219.725,219.74,219.725,219.735,78400001.0
2006-08-09 06:47:00,219.735,219.751,219.735,219.751,30400000.0
2006-08-09 06:48:00,219.749,219.749,219.725,219.745,55800000.0
2006-08-09 06:49:00,219.718,219.73,219.713,219.722,26800000.0
2006-08-09 06:50:00,219.699,219.699,219.663,219.663,49900000.0
2006-08-09 06:51:00,219.686,219.7,219.668,219.674,79700001.0
2006-08-09 06:52:00,219.668,219.672,219.66,219.661,38400000.0
2006-08-09 06:53:00,219.671,219.695,219.671,219.695,21200000.0
2006-08-09 06:54:00,219.667,219.685,219.667,219.677,21300000.0
2006-08-09 06:55:00,219.667,219.671,219.653,219.671,37200000.0
2006-08-09 06:56:00,219.68,219.68,219.648,219.657,19100000.0
2006-08-09 06:57:00,219.658,219.66,219.64,219.66,35100000.0
2006-08-09 06:58:00,219.669,219.717,219.669,219.7,26700000.0
2006-08-09 06:59:00,219.702,219.713,219.683,219.701,46800000.0
2006-08-09 07:00:00,219.66,219.66,219.569,219.575,51500000.0
2006-08-09 07:01:00,219.594,219.606,219.592,219.602,35900000.0
2006-08-09 07:02:00,219.582,219.595,219.557,219.595,64000000.0
2006-08-09 07:03:00,219.608,219.612,219.592,219.6,58799999.0
2006-08-09 07:04:00,219.59,219.595,219.469,219.469,74000000.0
2006-08-09 07:05:00,219.47,219.486,219.444,219.46,60200000.0
2006-08-09 07:06:00,219.484,219.517,219.484,219.499,66199999.0
2006-08-09 07:07:00,219.507,219.508,219.487,219.487,43200000.0
2006-08-09 07:08:00,219.498,219.498,219.467,219.493,66400001.0
2006-08-09 07:09:00,219.512,219.523,219.485,219.485,60199999.0
2006-08-09 07:10:00,219.509,219.605,219.509,219.605,49600000.0
2006-08-09 07:11:00,219.594,219.594,219.531,219.54,38000000.0
2006-08-09 07:12:00,219.538,219.571,219.532,219.555,56300000.0
2006-08-09 07:13:00,219.531,219.564,219.53,219.557,41300000.0
2006-08-09 07:14:00,219.539,219.539,219.491,219.513,28200000.0
2006-08-09 07:15:00,219.497,219.53,219.497,219.529,75699999.0
2006-08-09 07:16:00,219.541,219.548,219.513,219.515,50100000.0
2006-08-09 07:17:00,219.534,219.552,219.528,219.528,53700000.0
2006-08-09 07:18:00,219.524,219.553,219.523,219.551,41300000.0
2006-08-09 07:19:00,219.582,219.582,219.54,219.56,40800000.0
2006-08-09 07:20:00,219.565,219.572,219.55,219.572,45400000.0
2006-08-09 07:21:00,219.572,219.593,219.572,219.58,68499999.0
2006-08-09 07:22:00,219.583,219.586,219.56,219.56,29600000.0
2006-08-09 07:23:00,219.562,219.594,219.562,219.585,35200000.0
2006-08-09 07:24:00,219.577,219.577,219.528,219.528,22500000.0
2006-08-09 07:25:00,219.521,219.54,219.511,219.523,58600000.0
2006-08-09 07:26:00,219.533,219.583,219.533,219.583,43900001.0
2006-08-09 07:27:00,219.584,219.594,219.565,219.565,66800000.0
2006-08-09 07:28:00,219.558,219.58,219.545,219.555,54600000.0
2006-08-09 07:29:00,219.573,219.583,219.563,219.576,58500000.0
2006-08-09 07:30:00,219.575,219.584,219.541,219.541,32800000.0
2006-08-09 07:31:00,219.535,219.549,219.518,219.522,61100000.0
2006-08-09 07:32:00,219.498,219.498,219.473,219.487,55300000.0
2006-08-09 07:33:00,219.452,219.487,219.452,219.473,62000000.0
2006-08-09 07:34:00,219.479,219.5,219.464,219.477,52500000.0
2006-08-09 07:35:00,219.505,219.528,219.505,219.523,77999999.0
2006-08-09 07:36:00,219.522,219.522,219.477,219.485,76299999.0
2006-08-09 07:37:00,219.479,219.494,219.479,219.488,38000000.0
2006-08-09 07:38:00,219.485,219.502,219.478,219.487,30600000.0
2006-08-09 07:39:00,219.495,219.524,219.495,219.517,47000000.0
2006-08-09 07:40:00,219.522,219.522,219.462,219.462,48399999.0
2006-08-09 07:41:00,219.449,219.475,219.449,219.461,28800000.0
2006-08-09 07:42:00,219.455,219.47,219.454,219.465,16400000.0
2006-08-09 07:43:00,219.468,219.493,219.466,219.488,27800000.0
2006-08-09 07:44:00,219.509,219.552,219.509,219.537,20700000.0
2006-08-09 07:45:00,219.528,219.528,219.483,219.491,38200000.0
2006-08-09 07:46:00,219.478,219.525,219.477,219.52,44900000.0
2006-08-09 07:47:00,219.506,219.506,219.394,219.408,72800001.0
2006-08-09 07:48:00,219.39,219.415,219.39,219.408,66100000.0
2006-08-09 07:49:00,219.407,219.437,219.407,219.437,34400000.0
2006-08-09 07:50:00,219.436,219.436,219.412,219.42,58000000.0
2006-08-09 07:51:00,219.442,219.442,219.413,219.438,59100000.0
2006-08-09 07:52:00,219.411,219.415,219.341,219.349,88699999.0
2006-08-09 07:53:00,219.344,219.393,219.338,219.393,50700001.0
2006-08-09 07:54:00,219.389,219.405,219.388,219.399,86099998.0
2006-08-09 07:55:00,219.353,219.392,219.353,219.382,64199999.0
2006-08-09 07:56:00,219.382,219.404,219.382,219.388,55800000.0
2006-08-09 07:57:00,219.384,219.384,219.336,219.338,40700000.0
2006-08-09 07:58:00,219.312,219.337,219.306,219.317,59800001.0
2006-08-09 07:59:00,219.306,219.342,219.306,219.33,75699999.0
2006-08-09 08:00:00,219.335,219.381,219.335,219.381,18900000.0
2006-08-09 08:01:00,219.394,219.444,219.389,219.427,34100000.0
2006-08-09 08:02:00,219.429,219.429,219.408,219.428,61899999.0
2006-08-09 08:03:00,219.423,219.432,219.415,219.432,43900000.0
2006-08-09 08:04:00,219.426,219.455,219.423,219.45,48100000.0
2006-08-09 08:05:00,219.458,219.484,219.439,219.439,49800000.0
2006-08-09 08:06:00,219.422,219.423,219.392,219.423,54599999.0
2006-08-09 08:07:00,219.396,219.4,219.373,219.4,30400000.0
2006-08-09 08:08:00,219.402,219.402,219.325,219.325,44100000.0
2006-08-09 08:09:00,219.342,219.376,219.338,219.358,43800000.0
2006-08-09 08:10:00,219.366,219.398,219.355,219.398,48900000.0
2006-08-09 08:11:00,219.404,219.404,219.361,219.365,25100000.0
2006-08-09 08:12:00,219.375,219.391,219.36,219.367,71800000.0
2006-08-09 08:13:00,219.37,219.42,219.367,219.42,44900000.0
2006-08-09 08:14:00,219.385,219.402,219.351,219.402,26700000.0
2006-08-09 08:15:00,219.427,219.427,219.379,219.379,34900000.0
2006-08-09 08:16:00,219.368,219.368,219.314,219.345,50100000.0
2006-08-09 08:17:00,219.359,219.37,219.334,219.37,21400000.0
2006-08-09 08:18:00,219.37,219.386,219.356,219.362,79100000.0
2006-08-09 08:19:00,219.359,219.381,219.348,219.373,30600000.0
2006-08-09 08:20:00,219.378,219.384,219.372,219.382,25000000.0
2006-08-09 08:21:00,219.392,219.426,219.392,219.425,29400000.0
2006-08-09 08:22:00,219.446,219.467,219.431,219.451,19300000.0
2006-08-09 08:23:00,219.459,219.472,219.433,219.472,62300001.0
2006-08-09 08:24:00,219.478,219.496,219.451,219.496,29000000.0
2006-08-09 08:25:00,219.494,219.529,219.494,219.519,91099999.0
2006-08-09 08:26:00,219.505,219.538,219.504,219.51,42200001.0
2006-08-09 08:27:00,219.499,219.499,219.466,219.466,39600000.0
2006-08-09 08:28:00,219.48,219.516,219.48,219.495,74900000.0
2006-08-09 08:29:00,219.504,219.507,219.488,219.497,73000000.0
2006-08-09 08:30:00,219.491,219.537,219.49,219.537,49900000.0
2006-08-09 08:31:00,219.536,219.548,219.529,219.529,40200000.0
2006-08-09 08:32:00,219.528,219.619,219.528,219.619,29200000.0
2006-08-09 08:33:00,219.638,219.668,219.638,219.663,74100000.0
2006-08-09 08:34:00,219.679,219.682,219.648,219.682,57900000.0
2006-08-09 08:35:00,219.653,219.661,219.637,219.649,38500000.0
2006-08-09 08:36:00,219.622,219.622,219.592,219.61,51600000.0
2006-08-09 08:37:00,219.595,219.617,219.595,219.617,79400001.0
2006-08-09 08:38:00,219.619,219.64,219.615,219.619,93899999.0
2006-08-09 08:39:00,219.628,219.652,219.628,219.634,25100000.0
2006-08-09 08:40:00,219.656,219.685,219.656,219.681,52499999.0
2006-08-09 08:41:00,219.685,219.692,219.67,219.67,20200000.0
2006-08-09 08:42:00,219.686,219.689,219.659,219.671,67600000.0
2006-08-09 08:43:00,219.665,219.688,219.661,219.678,38600000.0
2006-08-09 08:44:00,219.695,219.702,219.667,219.667,54300000.0
2006-08-09 08:45:00,219.652,219.676,219.652,219.654,62000001.0
2006-08-09 08:46:00,219.652,219.667,219.638,219.644,67300001.0
2006-08-09 08:47:00,219.646,219.673,219.646,219.659,38700000.0
2006-08-09 08:48:00,219.656,219.708,219.65,219.708,34300001.0
2006-08-09 08:49:00,219.699,219.707,219.683,219.693,52100000.0
2006-08-09 08:50:00,219.691,219.697,219.673,219.689,33100000.0
2006-08-09 08:51:00,219.676,219.687,219.674,219.679,52500000.0
2006-08-09 08:52:00,219.681,219.682,219.656,219.677,97200001.0
2006-08-09 08:53:00,219.674,219.693,219.647,219.648,34400000.0
2006-08-09 08:54:00,219.636,219.732,219.636,219.732,48200000.0
2006-08-09 08:55:00,219.743,219.753,219.73,219.753,68900001.0
2006-08-09 08:56:00,219.73,219.759,219.728,219.728,68900000.0
2006-08-09 08:57:00,219.712,219.787,219.712,219.782,55699999.0
2006-08-09 08:58:00,219.765,219.791,219.749,219.749,48500000.0
2006-08-09 08:59:00,219.753,219.821,219.741,219.812,81699998.0
2006-08-09 09:00:00,219.765,219.795,219.735,219.735,93200000.0
2006-08-09 09:01:00,219.731,219.752,219.709,219.752,47300000.0
2006-08-09 09:02:00,219.748,219.748,219.628,219.628,30000000.0
2006-08-09 09:03:00,219.622,219.629,219.58,219.588,40400000.0
2006-08-09 09:04:00,219.574,219.612,219.57,219.592,62699999.0
2006-08-09 09:05:00,219.591,219.596,219.58,219.585,82600000.0
2006-08-09 09:06:00,219.573,219.613,219.567,219.596,68500000.0
2006-08-09 09:07:00,219.592,219.62,219.592,219.62,39700000.0
2006-08-09 09:08:00,219.617,219.626,219.573,219.573,53100001.0
2006-08-09 09:09:00,219.569,219.588,219.564,219.579,47900000.0
2006-08-09 09:10:00,219.604,219.615,219.595,219.608,27400000.0
2006-08-09 09:11:00,219.601,219.626,219.597,219.619,38800000.0
2006-08-09 09:12:00,219.61,219.61,219.562,219.578,37400000.0
2006-08-09 09:13:00,219.573,219.58,219.556,219.556,25100000.0
2006-08-09 09:14:00,219.564,219.596,219.564,219.577,46200000.0
2006-08-09 09:15:00,219.579,219.594,219.556,219.573,41500000.0
2006-08-09 09:16:00,219.593,219.616,219.578,219.616,30700000.0
2006-08-09 09:17:00,219.602,219.61,219.579,219.602,78000000.0
2006-08-09 09:18:00,219.584,219.603,219.575,219.581,40800000.0
2006-08-09 09:19:00,219.583,219.609,219.583,219.609,31600000.0
2006-08-09 09:20:00,219.605,219.605,219.57,219.588,40200000.0
2006-08-09 09:21:00,219.588,219.588,219.57,219.573,55300000.0
2006-08-09 09:22:00,219.562,219.594,219.562,219.581,56500001.0
2006-08-09 09:23:00,219.598,219.598,219.568,219.572,60900001.0
2006-08-09 09:24:00,219.571,219.576,219.547,219.557,61700000.0
2006-08-09 09:25:00,219.557,219.615,219.557,219.61,74100000.0
2006-08-09 09:26:00,219.627,219.641,219.623,219.623,64000000.0
2006-08-09 09:27:00,219.637,219.661,219.628,219.66,53000000.0
2006-08-09 09:28:00,219.689,219.735,219.689,219.735,65700000.0
2006-08-09 09:29:00,219.728,219.814,219.728,219.758,106599998.0
2006-08-09 09:30:00,219.736,219.736,219.724,219.727,25500000.0
2006-08-09 09:31:00,219.732,219.737,219.717,219.723,49700000.0
2006-08-09 09:32:00,219.727,219.732,219.689,219.689,45700001.0
2006-08-09 09:33:00,219.702,219.732,219.702,219.727,61500000.0
2006-08-09 09:34:00,219.739,219.743,219.722,219.74,53100000.0
2006-08-09 09:35:00,219.733,219.733,219.684,219.693,67900001.0
2006-08-09 09:36:00,219.688,219.703,219.688,219.695,74600000.0
2006-08-09 09:37:00,219.69,219.73,219.69,219.725,74600000.0
2006-08-09 09:38:00,219.709,219.729,219.703,219.709,41200000.0
2006-08-09 09:39:00,219.71,219.721,219.693,219.701,62999999.0
2006-08-09 09:40:00,219.707,219.761,219.707,219.761,34300000.0
2006-08-09 09:41:00,219.767,219.788,219.767,219.778,33300000.0
2006-08-09 09:42:00,219.791,219.833,219.791,219.82,34600000.0
2006-08-09 09:43:00,219.838,219.898,219.838,219.876,70099999.0
2006-08-09 09:44:00,219.872,219.929,219.872,219.929,40700000.0
2006-08-09 09:45:00,219.948,219.951,219.914,219.934,70400000.0
2006-08-09 09:46:00,219.93,219.931,219.918,219.931,37200000.0
2006-08-09 09:47:00,219.94,219.945,219.918,219.945,59300000.0
2006-08-09 09:48:00,219.939,219.939,219.909,219.923,50200001.0
2006-08-09 09:49:00,219.918,219.974,219.918,219.971,47900000.0
2006-08-09 09:50:00,219.985,219.999,219.96,219.997,63299999.0
2006-08-09 09:51:00,220.033,220.099,220.033,220.068,55999999.0
2006-08-09 09:52:00,220.064,220.064,220.007,220.01,57900000.0
2006-08-09 09:53:00,220.022,220.029,219.983,219.99,39200000.0
2006-08-09 09:54:00,219.971,219.981,219.962,219.963,65199999.0
2006-08-09 09:55:00,219.967,219.981,219.955,219.97,55400000.0
2006-08-09 09:56:00,219.973,220.002,219.973,219.98,44100000.0
2006-08-09 09:57:00,219.963,219.984,219.954,219.981,46100000.0
2006-08-09 09:58:00,219.991,219.991,219.96,219.967,40999999.0
2006-08-09 09:59:00,219.971,219.995,219.955,219.985,36100001.0
2006-08-09 10:00:00,219.987,220.032,219.987,220.028,42700000.0
2006-08-09 10:01:00,220.041,220.056,220.01,220.049,70200000.0
2006-08-09 10:02:00,220.055,220.068,220.05,220.068,25400000.0
2006-08-09 10:03:00,220.076,220.08,220.056,220.068,90800000.0
2006-08-09 10:04:00,220.072,220.096,220.068,220.068,51700000.0
2006-08-09 10:05:00,220.07,220.07,220.016,220.02,32600000.0
2006-08-09 10:06:00,220.007,220.007,219.959,219.959,68300001.0
2006-08-09 10:07:00,219.932,219.968,219.93,219.956,42800000.0
2006-08-09 10:08:00,219.912,219.922,219.878,219.887,63700000.0
2006-08-09 10:09:00,219.885,219.918,219.885,219.887,59400000.0
2006-08-09 10:10:00,219.867,219.913,219.831,219.913,71200001.0
2006-08-09 10:11:00,219.908,219.934,219.908,219.934,23600000.0
2006-08-09 10:12:00,219.923,219.927,219.908,219.927,57500001.0
2006-08-09 10:13:00,219.91,219.922,219.904,219.909,32200000.0
2006-08-09 10:14:00,219.899,219.914,219.897,219.9,76999999.0
2006-08-09 10:15:00,219.889,219.914,219.889,219.906,47500000.0
2006-08-09 10:16:00,219.903,219.911,219.896,219.911,47399999.0
2006-08-09 10:17:00,219.886,219.895,219.824,219.824,55500000.0
2006-08-09 10:18:00,219.786,219.786,219.699,219.716,59400000.0
2006-08-09 10:19:00,219.706,219.728,219.688,219.723,31900000.0
2006-08-09 10:20:00,219.744,219.744,219.667,219.667,52600001.0
2006-08-09 10:21:00,219.664,219.733,219.664,219.721,35900000.0
2006-08-09 10:22:00,219.757,219.785,219.757,219.763,36600000.0
2006-08-09 10:23:00,219.762,219.762,219.705,219.705,97099999.0
2006-08-09 10:24:00,219.703,219.723,219.703,219.72,16100000.0
2006-08-09 10:25:00,219.698,219.722,219.685,219.698,74700001.0
2006-08-09 10:26:00,219.704,219.712,219.687,219.712,65600001.0
2006-08-09 10:27:00,219.709,219.712,219.69,219.691,32800000.0
2006-08-09 10:28:00,219.692,219.733,219.692,219.697,64500001.0
2006-08-09 10:29:00,219.701,219.701,219.601,219.601,66800000.0
2006-08-09 10:30:00,219.59,219.6,219.585,219.595,59800001.0
2006-08-09 10:31:00,219.59,219.605,219.585,219.585,33099999.0
2006-08-09 10:32:00,219.6,219.657,219.6,219.635,70500001.0
2006-08-09 10:33:00,219.647,219.671,219.642,219.654,34000000.0
2006-08-09 10:34:00,219.666,219.676,219.635,219.647,36300000.0
2006-08-09 10:35:00,219.644,219.674,219.643,219.652,72900000.0
2006-08-09 10:36:00,219.657,219.678,219.656,219.67,62099999.0
2006-08-09 10:37:00,219.674,219.678,219.659,219.66,55700000.0
2006-08-09 10:38:00,219.653,219.653,219.627,219.637,98300001.0
2006-08-09 10:39:00,219.635,219.656,219.635,219.653,38600000.0
2006-08-09 10:40:00,219.657,219.684,219.654,219.684,88599999.0
2006-08-09 10:41:00,219.692,219.712,219.674,219.674,45400000.0
2006-08-09 10:42:00,219.652,219.652,219.619,219.641,96600000.0
2006-08-09 10:43:00,219.635,219.646,219.626,219.63,87800001.0
2006-08-09 10:44:00,219.628,219.643,219.594,219.61,78300000.0
2006-08-09 10:45:00,219.631,219.654,219.631,219.65,53200000.0
2006-08-09 10:46:00,219.623,219.629,219.611,219.62,47000000.0
2006-08-09 10:47:00,219.632,219.669,219.629,219.651,66000001.0
2006-08-09 10:48:00,219.654,219.671,219.643,219.656,25000000.0
2006-08-09 10:49:00,219.651,219.678,219.646,219.646,58700000.0
2006-08-09 10:50:00,219.645,219.676,219.645,219.675,29800000.0
2006-08-09 10:51:00,219.679,219.679,219.655,219.655,56700001.0
2006-08-09 10:52:00,219.664,219.674,219.645,219.645,23400000.0
2006-08-09 10:53:00,219.631,219.639,219.624,219.637,109700000.0
2006-08-09 10:54:00,219.629,219.684,219.629,219.684,28700000.0
2006-08-09 10:55:00,219.685,219.685,219.651,219.668,40300000.0
2006-08-09 10:56:00,219.66,219.68,219.659,219.663,61000000.0
2006-08-09 10:57:00,219.661,219.661,219.639,219.639,58100000.0
2006-08-09 10:58:00,219.635,219.646,219.622,219.646,48400001.0
2006-08-09 10:59:00,219.635,219.635,219.552,219.558,21100000.0
2006-08-09 11:00:00,219.565,219.591,219.563,219.579,21000000.0
2006-08-09 11:01:00,219.565,219.565,219.492,219.503,58100001.0
2006-08-09 11:02:00,219.517,219.538,219.517,219.538,36600001.0
2006-08-09 11:03:00,219.511,219.518,219.501,219.515,37700000.0
2006-08-09 11:04:00,219.513,219.531,219.507,219.511,23600000.0
2006-08-09 11:05:00,219.515,219.571,219.515,219.56,57000000.0
2006-08-09 11:06:00,219.566,219.566,219.553,219.555,31100000.0
2006-08-09 11:07:00,219.548,219.582,219.548,219.568,18500000.0
2006-08-09 11:08:00,219.584,219.584,219.537,219.548,40800000.0
2006-08-09 11:09:00,219.548,219.569,219.548,219.557,32200000.0
2006-08-09 11:10:00,219.561,219.582,219.547,219.572,23900000.0
2006-08-09 11:11:00,219.582,219.611,219.582,219.603,20700000.0
2006-08-09 11:12:00,219.604,219.641,219.586,219.641,56200000.0
2006-08-09 11:13:00,219.65,219.662,219.631,219.631,50900001.0
2006-08-09 11:14:00,219.623,219.628,219.602,219.628,36600000.0
2006-08-09 11:15:00,219.612,219.624,219.593,219.595,39900000.0
2006-08-09 11:16:00,219.592,219.599,219.586,219.597,32700000.0
2006-08-09 11:17:00,219.59,219.608,219.579,219.6,69099999.0
2006-08-09 11:18:00,219.579,219.592,219.579,219.59,25000000.0
2006-08-09 11:19:00,219.591,219.607,219.591,219.607,19800000.0
2006-08-09 11:20:00,219.6,219.634,219.6,219.63,47900000.0
2006-08-09 11:21:00,219.653,219.711,219.653,219.711,42500000.0
2006-08-09 11:22:00,219.738,219.775,219.734,219.775,70299999.0
2006-08-09 11:23:00,219.791,219.795,219.728,219.728,44700000.0
2006-08-09 11:24:00,219.735,219.76,219.735,219.76,33700000.0
2006-08-09 11:25:00,219.764,219.779,219.761,219.773,28400000.0
2006-08-09 11:26:00,219.772,219.777,219.759,219.772,63200000.0
2006-08-09 11:27:00,219.755,219.755,219.735,219.735,4200000.0
2006-08-09 11:28:00,219.739,219.747,219.705,219.705,55700000.0
2006-08-09 11:29:00,219.598,219.695,219.435,219.684,46599999.0
2006-08-09 11:30:00,219.569,219.811,219.44,219.811,34200000.0
2006-08-09 11:31:00,219.71,219.881,219.563,219.854,79100000.0
2006-08-09 11:32:00,219.865,219.879,219.856,219.879,62700000.0
2006-08-09 11:33:00,219.742,219.742,219.476,219.662,43900000.0
2006-08-09 11:34:00,219.627,219.627,219.266,219.506,41900000.0
2006-08-09 11:35:00,219.554,219.568,219.535,219.535,43899999.0
2006-08-09 11:36:00,219.456,219.456,219.123,219.425,94000000.0
2006-08-09 11:37:00,219.462,219.462,219.377,219.377,27400000.0
2006-08-09 11:38:00,219.386,219.438,219.386,219.428,17000000.0
2006-08-09 11:39:00,219.414,219.461,219.411,219.455,66900000.0
2006-08-09 11:40:00,219.447,219.469,219.428,219.428,72100000.0
2006-08-09 11:41:00,219.427,219.442,219.427,219.441,13600000.0
2006-08-09 11:42:00,219.425,219.449,219.409,219.421,70400000.0
2006-08-09 11:43:00,219.413,219.428,219.401,219.401,45500000.0
2006-08-09 11:44:00,219.42,219.42,219.4,219.405,46100000.0
2006-08-09 11:45:00,219.4,219.42,219.4,219.415,71400000.0
2006-08-09 11:46:00,219.415,219.415,219.41,219.41,54600000.0
2006-08-09 11:47:00,219.339,219.35,219.311,219.325,64900001.0
2006-08-09 11:48:00,219.31,219.374,219.31,219.374,57600000.0
2006-08-09 11:49:00,219.361,219.414,219.355,219.414,82000000.0
2006-08-09 11:50:00,219.418,219.434,219.409,219.413,27500000.0
2006-08-09 11:51:00,219.42,219.445,219.417,219.442,44800000.0
2006-08-09 11:52:00,219.452,219.463,219.411,219.418,37100000.0
2006-08-09 11:53:00,219.417,219.426,219.381,219.381,67199999.0
2006-08-09 11:54:00,219.387,219.396,219.326,219.326,44700000.0
2006-08-09 11:55:00,219.347,219.355,219.347,219.352,38100000.0
2006-08-09 11:56:00,219.349,219.386,219.349,219.374,42500000.0
2006-08-09 11:57:00,219.36,219.374,219.346,219.368,56700000.0
2006-08-09 11:58:00,219.349,219.369,219.336,219.361,60200000.0
2006-08-09 11:59:00,219.392,219.395,219.379,219.385,36600000.0
2006-08-09 12:00:00,219.393,219.427,219.36,219.427,65800001.0
2006-08-09 12:01:00,219.432,219.432,219.369,219.369,79300000.0
2006-08-09 12:02:00,219.37,219.395,219.367,219.385,49400000.0
2006-08-09 12:03:00,219.398,219.398,219.366,219.39,56399999.0
2006-08-09 12:04:00,219.388,219.393,219.36,219.37,60900000.0
2006-08-09 12:05:00,219.373,219.373,219.325,219.325,59199999.0
2006-08-09 12:06:00,219.338,219.396,219.331,219.382,59300001.0
2006-08-09 12:07:00,219.394,219.4,219.362,219.382,74800000.0
2006-08-09 12:08:00,219.375,219.375,219.338,219.341,34700000.0
2006-08-09 12:09:00,219.338,219.348,219.325,219.325,48099999.0
2006-08-09 12:10:00,219.338,219.338,219.308,219.327,39900000.0
2006-08-09 12:11:00,219.338,219.362,219.335,219.351,48500000.0
2006-08-09 12:12:00,219.357,219.383,219.344,219.375,60499999.0
2006-08-09 12:13:00,219.391,219.406,219.36,219.36,25800000.0
2006-08-09 12:14:00,219.352,219.353,219.336,219.348,49100000.0
2006-08-09 12:15:00,219.356,219.384,219.356,219.379,49000000.0
2006-08-09 12:16:00,219.396,219.419,219.396,219.414,72000000.0
2006-08-09 12:17:00,219.418,219.42,219.392,219.409,61100000.0
2006-08-09 12:18:00,219.404,219.406,219.372,219.372,27400000.0
2006-08-09 12:19:00,219.381,219.41,219.369,219.401,59299999.0
2006-08-09 12:20:00,219.402,219.415,219.383,219.415,38700000.0
2006-08-09 12:21:00,219.414,219.433,219.403,219.403,77399999.0
2006-08-09 12:22:00,219.398,219.398,219.375,219.384,36000000.0
2006-08-09 12:23:00,219.393,219.393,219.357,219.365,16400000.0
2006-08-09 12:24:00,219.349,219.362,219.349,219.36,44300000.0
2006-08-09 12:25:00,219.365,219.393,219.365,219.393,44100000.0
2006-08-09 12:26:00,219.379,219.393,219.368,219.393,43400000.0
2006-08-09 12:27:00,219.388,219.397,219.378,219.397,58300000.0
2006-08-09 12:28:00,219.413,219.468,219.392,219.453,58900000.0
2006-08-09 12:29:00,219.455,219.465,219.44,219.44,61700000.0
2006-08-09 12:30:00,219.428,219.428,219.417,219.428,25600000.0
2006-08-09 12:31:00,219.418,219.42,219.409,219.411,29700000.0
2006-08-09 12:32:00,219.415,219.45,219.415,219.433,33300000.0
2006-08-09 12:33:00,219.42,219.465,219.408,219.465,41800000.0
2006-08-09 12:34:00,219.467,219.467,219.412,219.462,85800000.0
2006-08-09 12:35:00,219.453,219.457,219.34,219.34,41500000.0
2006-08-09 12:36:00,219.353,219.372,219.322,219.338,41500000.0
2006-08-09 12:37:00,219.337,219.352,219.312,219.332,70299999.0
2006-08-09 12:38:00,219.345,219.356,219.325,219.345,36200000.0
2006-08-09 12:39:00,219.346,219.347,219.31,219.342,40600000.0
2006-08-09 12:40:00,219.353,219.353,219.329,219.329,22500000.0
2006-08-09 12:41:00,219.318,219.384,219.302,219.373,79000000.0
2006-08-09 12:42:00,219.392,219.434,219.387,219.407,43699999.0
2006-08-09 12:43:00,219.41,219.491,219.408,219.484,42000000.0
2006-08-09 12:44:00,219.461,219.461,219.34,219.343,31200000.0
2006-08-09 12:45:00,219.315,219.315,219.272,219.31,27800000.0
2006-08-09 12:46:00,219.318,219.442,219.318,219.438,40500000.0
2006-08-09 12:47:00,219.441,219.454,219.404,219.454,71100000.0
2006-08-09 12:48:00,219.454,219.467,219.393,219.421,79599999.0
2006-08-09 12:49:00,219.424,219.444,219.416,219.42,54100000.0
2006-08-09 12:50:00,219.463,219.509,219.456,219.482,51900000.0
2006-08-09 12:51:00,219.495,219.507,219.467,219.505,28300000.0
2006-08-09 12:52:00,219.506,219.539,219.491,219.539,44199999.0
2006-08-09 12:53:00,219.546,219.557,219.495,219.495,24900000.0
2006-08-09 12:54:00,219.527,219.536,219.483,219.483,57500000.0
2006-08-09 12:55:00,219.457,219.516,219.453,219.47,64300000.0
2006-08-09 12:56:00,219.485,219.536,219.474,219.536,38500000.0
2006-08-09 12:57:00,219.544,219.544,219.446,219.451,53499999.0
2006-08-09 12:58:00,219.444,219.444,219.405,219.405,50000000.0
2006-08-09 12:59:00,219.391,219.391,219.33,219.335,30400000.0
2006-08-09 13:00:00,219.321,219.321,219.265,219.273,34900000.0
2006-08-09 13:01:00,219.26,219.268,219.202,219.221,39900000.0
2006-08-09 13:02:00,219.238,219.26,219.217,219.252,42800000.0
2006-08-09 13:03:00,219.255,219.271,219.187,219.187,41100000.0
2006-08-09 13:04:00,219.183,219.183,219.143,219.143,51100000.0
2006-08-09 13:05:00,219.17,219.215,219.17,219.215,14600000.0
2006-08-09 13:06:00,219.21,219.241,219.21,219.21,49700000.0
2006-08-09 13:07:00,219.208,219.245,219.208,219.237,12300000.0
2006-08-09 13:08:00,219.251,219.29,219.251,219.288,57300001.0
2006-08-09 13:09:00,219.278,219.281,219.247,219.247,26000000.0
2006-08-09 13:10:00,219.238,219.266,219.238,219.261,39100000.0
2006-08-09 13:11:00,219.252,219.257,219.229,219.229,56200001.0
2006-08-09 13:12:00,219.241,219.26,219.241,219.256,90500000.0
2006-08-09 13:13:00,219.219,219.219,219.19,219.19,66500000.0
2006-08-09 13:14:00,219.203,219.217,219.179,219.217,35200000.0
2006-08-09 13:15:00,219.219,219.228,219.201,219.203,42700000.0
2006-08-09 13:16:00,219.223,219.247,219.206,219.247,52300000.0
2006-08-09 13:17:00,219.248,219.248,219.236,219.236,59800000.0
2006-08-09 13:18:00,219.185,219.314,219.089,219.314,97099999.0
2006-08-09 13:19:00,219.314,219.323,219.279,219.279,73000000.0
2006-08-09 13:20:00,219.31,219.366,219.307,219.361,92400000.0
2006-08-09 13:21:00,219.35,219.386,219.324,219.372,74600000.0
2006-08-09 13:22:00,219.364,219.384,219.364,219.379,39100000.0
2006-08-09 13:23:00,219.363,219.363,219.332,219.339,97099999.0
2006-08-09 13:24:00,219.346,219.346,219.332,219.339,25000000.0
2006-08-09 13:25:00,219.323,219.34,219.315,219.315,61200000.0
2006-08-09 13:26:00,219.327,219.344,219.323,219.336,48200000.0
2006-08-09 13:27:00,219.321,219.343,219.321,219.326,14100000.0
2006-08-09 13:28:00,219.331,219.353,219.331,219.341,42400000.0
2006-08-09 13:29:00,219.33,219.347,219.33,219.347,27500000.0
2006-08-09 13:30:00,219.35,219.374,219.346,219.36,73300000.0
2006-08-09 13:31:00,219.374,219.382,219.348,219.348,38100000.0
2006-08-09 13:32:00,219.355,219.363,219.344,219.358,94299999.0
2006-08-09 13:33:00,219.364,219.374,219.337,219.343,64799999.0
2006-08-09 13:34:00,219.322,219.33,219.322,219.329,33100000.0
2006-08-09 13:35:00,219.318,219.337,219.314,219.324,70500000.0
2006-08-09 13:36:00,219.317,219.332,219.304,219.304,76500001.0
2006-08-09 13:37:00,219.293,219.308,219.29,219.308,70700001.0
2006-08-09 13:38:00,219.296,219.304,219.28,219.285,57100002.0
2006-08-09 13:39:00,219.287,219.287,219.266,219.273,55900000.0
2006-08-09 13:40:00,219.28,219.291,219.267,219.287,76300000.0
2006-08-09 13:41:00,219.278,219.278,219.242,219.257,27400000.0
2006-08-09 13:42:00,219.26,219.26,219.248,219.253,39699999.0
2006-08-09 13:43:00,219.249,219.249,219.223,219.243,26500000.0
2006-08-09 13:44:00,219.256,219.312,219.256,219.312,58100000.0
2006-08-09 13:45:00,219.303,219.313,219.279,219.283,54600000.0
2006-08-09 13:46:00,219.276,219.282,219.269,219.276,50100000.0
2006-08-09 13:47:00,219.279,219.288,219.26,219.26,36600000.0
2006-08-09 13:48:00,219.27,219.297,219.27,219.278,37500001.0
2006-08-09 13:49:00,219.289,219.301,219.28,219.301,62600000.0
2006-08-09 13:50:00,219.309,219.309,219.275,219.282,51900000.0
2006-08-09 13:51:00,219.279,219.279,219.256,219.262,88900000.0
2006-08-09 13:52:00,219.257,219.261,219.251,219.251,47099999.0
2006-08-09 13:53:00,219.238,219.283,219.238,219.283,41900000.0
2006-08-09 13:54:00,219.27,219.272,219.26,219.266,49500000.0
2006-08-09 13:55:00,219.256,219.263,219.252,219.263,34700000.0
2006-08-09 13:56:00,219.253,219.274,219.253,219.268,33400001.0
2006-08-09 13:57:00,219.275,219.305,219.268,219.305,44900000.0
2006-08-09 13:58:00,219.307,219.309,219.276,219.283,64500000.0
2006-08-09 13:59:00,219.277,219.287,219.271,219.286,50899999.0
2006-08-09 14:00:00,219.268,219.282,219.258,219.264,57600001.0
2006-08-09 14:01:00,219.25,219.267,219.25,219.256,51500000.0
2006-08-09 14:02:00,219.254,219.254,219.215,219.238,71499999.0
2006-08-09 14:03:00,219.232,219.249,219.208,219.227,30600000.0
2006-08-09 14:04:00,219.212,219.264,219.212,219.257,43000000.0
2006-08-09 14:05:00,219.246,219.283,219.242,219.283,35700000.0
2006-08-09 14:06:00,219.278,219.288,219.27,219.274,42600000.0
2006-08-09 14:07:00,219.268,219.268,219.241,219.241,24300000.0
2006-08-09 14:08:00,219.255,219.28,219.242,219.256,47500001.0
2006-08-09 14:09:00,219.256,219.263,219.237,219.252,27200000.0
2006-08-09 14:10:00,219.286,219.331,219.286,219.314,27200000.0
2006-08-09 14:11:00,219.316,219.345,219.316,219.338,57000000.0
2006-08-09 14:12:00,219.328,219.358,219.327,219.328,30100000.0
2006-08-09 14:13:00,219.308,219.332,219.308,219.321,45500000.0
2006-08-09 14:14:00,219.342,219.354,219.021,219.021,69800000.0
2006-08-09 14:15:00,218.997,219.302,218.997,219.302,62700001.0
2006-08-09 14:16:00,219.356,219.363,219.338,219.338,24200000.0
2006-08-09 14:17:00,219.331,219.349,219.324,219.324,20900000.0
2006-08-09 14:18:00,219.305,219.309,219.294,219.294,33500000.0
2006-08-09 14:19:00,219.298,219.34,219.298,219.334,49700001.0
2006-08-09 14:20:00,219.336,219.374,219.333,219.374,66000000.0
2006-08-09 14:21:00,219.373,219.417,219.373,219.396,45200000.0
2006-08-09 14:22:00,219.397,219.421,219.397,219.411,65000002.0
2006-08-09 14:23:00,219.408,219.458,219.392,219.458,41100000.0
2006-08-09 14:24:00,219.457,219.481,219.446,219.452,79900000.0
2006-08-09 14:25:00,219.485,219.49,219.478,219.49,29100000.0
2006-08-09 14:26:00,219.484,219.485,219.452,219.452,35000000.0
2006-08-09 14:27:00,219.447,219.47,219.435,219.451,44700000.0
2006-08-09 14:28:00,219.422,219.434,219.41,219.432,47100000.0
2006-08-09 14:29:00,219.422,219.489,219.422,219.489,47799999.0
2006-08-09 14:30:00,219.482,219.496,219.449,219.45,68600000.0
2006-08-09 14:31:00,219.445,219.503,219.445,219.499,64700000.0
2006-08-09 14:32:00,219.503,219.525,219.503,219.509,35500001.0
2006-08-09 14:33:00,219.515,219.52,219.51,219.51,60699999.0
2006-08-09 14:34:00,219.519,219.528,219.504,219.528,41300000.0
2006-08-09 14:35:00,219.566,219.582,219.551,219.559,52200000.0
2006-08-09 14:36:00,219.581,219.581,219.539,219.566,71099999.0
2006-08-09 14:37:00,219.578,219.594,219.562,219.57,63099999.0
2006-08-09 14:38:00,219.59,219.644,219.59,219.644,50400000.0
2006-08-09 14:39:00,219.655,219.67,219.637,219.65,35300000.0
2006-08-09 14:40:00,219.644,219.644,219.607,219.613,38600000.0
2006-08-09 14:41:00,219.619,219.619,219.591,219.594,53499999.0
2006-08-09 14:42:00,219.592,219.592,219.561,219.564,32300000.0
2006-08-09 14:43:00,219.559,219.562,219.522,219.522,75500003.0
2006-08-09 14:44:00,219.525,219.547,219.522,219.541,41800000.0
2006-08-09 14:45:00,219.545,219.567,219.538,219.538,30000000.0
2006-08-09 14:46:00,219.524,219.524,219.512,219.523,51800000.0
2006-08-09 14:47:00,219.523,219.547,219.52,219.535,43600000.0
2006-08-09 14:48:00,219.514,219.518,219.498,219.508,33700000.0
2006-08-09 14:49:00,219.509,219.532,219.509,219.525,29500000.0
2006-08-09 14:50:00,219.506,219.506,219.485,219.492,69100001.0
2006-08-09 14:51:00,219.483,219.498,219.475,219.494,87200000.0
2006-08-09 14:52:00,219.5,219.5,219.468,219.48,26100000.0
2006-08-09 14:53:00,219.484,219.504,219.473,219.479,63300001.0
2006-08-09 14:54:00,219.472,219.484,219.459,219.466,80900000.0
2006-08-09 14:55:00,219.467,219.467,219.453,219.463,81500000.0
2006-08-09 14:56:00,219.47,219.47,219.449,219.46,47800000.0
2006-08-09 14:57:00,219.466,219.487,219.466,219.47,18400000.0
2006-08-09 14:58:00,219.48,219.482,219.454,219.478,48600000.0
2006-08-09 14:59:00,219.464,219.474,219.456,219.47,16800000.0
2006-08-09 15:00:00,219.472,219.478,219.456,219.459,54000000.0
2006-08-09 15:01:00,219.478,219.49,219.461,219.488,78500001.0
2006-08-09 15:02:00,219.474,219.498,219.458,219.458,38400000.0
2006-08-09 15:03:00,219.446,219.485,219.439,219.484,44400000.0
2006-08-09 15:04:00,219.475,219.475,219.426,219.443,34600000.0
2006-08-09 15:05:00,219.439,219.449,219.424,219.424,48100001.0
2006-08-09 15:06:00,219.439,219.454,219.433,219.435,55099999.0
2006-08-09 15:07:00,219.446,219.456,219.437,219.455,41300000.0
2006-08-09 15:08:00,219.478,219.498,219.478,219.482,58600000.0
2006-08-09 15:09:00,219.475,219.496,219.475,219.486,35100000.0
2006-08-09 15:10:00,219.473,219.505,219.47,219.505,41000000.0
2006-08-09 15:11:00,219.519,219.536,219.519,219.52,44200000.0
2006-08-09 15:12:00,219.532,219.535,219.505,219.506,51999999.0
2006-08-09 15:13:00,219.497,219.537,219.497,219.537,45200000.0
2006-08-09 15:14:00,219.542,219.556,219.515,219.556,79899999.0
2006-08-09 15:15:00,219.555,219.557,219.547,219.557,31699999.0
2006-08-09 15:16:00,219.566,219.622,219.566,219.586,24200000.0
2006-08-09 15:17:00,219.58,219.587,219.571,219.581,55800000.0
2006-08-09 15:18:00,219.582,219.595,219.565,219.573,36599999.0
2006-08-09 15:19:00,219.564,219.564,219.512,219.512,47500000.0
2006-08-09 15:20:00,219.52,219.554,219.518,219.554,62900000.0
2006-08-09 15:21:00,219.545,219.615,219.543,219.608,73900000.0
2006-08-09 15:22:00,219.592,219.6,219.567,219.57,48100000.0
2006-08-09 15:23:00,219.572,219.588,219.569,219.576,56800000.0
2006-08-09 15:24:00,219.585,219.598,219.566,219.598,69500000.0
2006-08-09 15:25:00,219.62,219.632,219.619,219.628,49200000.0
2006-08-09 15:26:00,219.637,219.644,219.613,219.628,37100000.0
2006-08-09 15:27:00,219.618,219.63,219.598,219.611,20400000.0
2006-08-09 15:28:00,219.609,219.64,219.609,219.64,49000000.0
2006-08-09 15:29:00,219.632,219.643,219.616,219.616,47500000.0
2006-08-09 15:30:00,219.626,219.657,219.621,219.657,69499999.0
2006-08-09 15:31:00,219.653,219.664,219.642,219.645,56600000.0
2006-08-09 15:32:00,219.655,219.67,219.642,219.67,37400000.0
2006-08-09 15:33:00,219.656,219.66,219.594,219.594,48100000.0
2006-08-09 15:34:00,219.559,219.597,219.559,219.585,81000000.0
2006-08-09 15:35:00,219.58,219.6,219.572,219.6,30400000.0
2006-08-09 15:36:00,219.611,219.611,219.569,219.584,43500000.0
2006-08-09 15:37:00,219.577,219.591,219.572,219.591,48000000.0
2006-08-09 15:38:00,219.609,219.614,219.597,219.612,75699999.0
2006-08-09 15:39:00,219.607,219.624,219.601,219.614,20400000.0
2006-08-09 15:40:00,219.632,219.632,219.598,219.611,50700000.0
2006-08-09 15:41:00,219.617,219.632,219.599,219.632,47300000.0
2006-08-09 15:42:00,219.665,219.686,219.66,219.673,68300000.0
2006-08-09 15:43:00,219.671,219.681,219.652,219.672,24200000.0
2006-08-09 15:44:00,219.681,219.744,219.681,219.735,72599998.0
2006-08-09 15:45:00,219.727,219.756,219.71,219.71,60000000.0
2006-08-09 15:46:00,219.722,219.75,219.717,219.724,46300000.0
2006-08-09 15:47:00,219.71,219.736,219.709,219.722,56400000.0
2006-08-09 15:48:00,219.736,219.746,219.736,219.741,19600000.0
2006-08-09 15:49:00,219.719,219.725,219.68,219.725,80499999.0
2006-08-09 15:50:00,219.711,219.711,219.672,219.689,38800001.0
2006-08-09 15:51:00,219.695,219.738,219.695,219.738,59200000.0
2006-08-09 15:52:00,219.741,219.741,219.726,219.726,36000000.0
2006-08-09 15:53:00,219.739,219.739,219.692,219.723,63300001.0
2006-08-09 15:54:00,219.716,219.723,219.698,219.713,58600000.0
2006-08-09 15:55:00,219.714,219.767,219.707,219.767,62300001.0
2006-08-09 15:56:00,219.77,219.782,219.759,219.782,42700000.0
2006-08-09 15:57:00,219.778,219.809,219.778,219.801,40600000.0
2006-08-09 15:58:00,219.791,219.8,219.774,219.782,73100002.0
2006-08-09 15:59:00,219.786,219.786,219.764,219.779,74700000.0
2006-08-09 16:00:00,219.772,219.778,219.753,219.753,23900000.0
2006-08-09 16:01:00,219.741,219.785,219.733,219.785,52200001.0
2006-08-09 16:02:00,219.749,219.749,219.71,219.714,39700000.0
2006-08-09 16:03:00,219.729,219.76,219.729,219.755,53499998.0
2006-08-09 16:04:00,219.749,219.754,219.728,219.738,34800000.0
2006-08-09 16:05:00,219.738,219.77,219.724,219.755,50000000.0
2006-08-09 16:06:00,219.766,219.788,219.759,219.764,28100000.0
2006-08-09 16:07:00,219.762,219.798,219.762,219.782,39500000.0
2006-08-09 16:08:00,219.762,219.762,219.712,219.742,48300001.0
2006-08-09 16:09:00,219.76,219.804,219.738,219.804,35500000.0
2006-08-09 16:10:00,219.805,219.805,219.781,219.796,17600000.0
2006-08-09 16:11:00,219.781,219.803,219.781,219.783,58000000.0
2006-08-09 16:12:00,219.795,219.795,219.763,219.765,39300000.0
2006-08-09 16:13:00,219.769,219.807,219.769,219.801,52400000.0
2006-08-09 16:14:00,219.786,219.8,219.726,219.729,97800000.0
2006-08-09 16:15:00,219.752,219.791,219.752,219.785,24100000.0
2006-08-09 16:16:00,219.778,219.781,219.748,219.763,37900000.0
2006-08-09 16:17:00,219.753,219.789,219.748,219.789,32400000.0
2006-08-09 16:18:00,219.798,219.816,219.782,219.782,52400000.0
2006-08-09 16:19:00,219.794,219.794,219.741,219.742,25700000.0
2006-08-09 16:20:00,219.735,219.78,219.73,219.777,36200000.0
2006-08-09 16:21:00,219.78,219.78,219.749,219.755,34500000.0
2006-08-09 16:22:00,219.761,219.761,219.728,219.74,62500000.0
2006-08-09 16:23:00,219.743,219.787,219.73,219.73,83500000.0
2006-08-09 16:24:00,219.741,219.763,219.741,219.76,27200000.0
2006-08-09 16:25:00,219.765,219.777,219.752,219.777,70000001.0
2006-08-09 16:26:00,219.787,219.798,219.787,219.795,48100000.0
2006-08-09 16:27:00,219.787,219.797,219.777,219.777,31200000.0
2006-08-09 16:28:00,219.78,219.782,219.768,219.77,44000000.0
2006-08-09 16:29:00,219.764,219.785,219.764,219.767,54400000.0
2006-08-09 16:30:00,219.757,219.781,219.757,219.773,64899999.0
2006-08-09 16:31:00,219.764,219.778,219.756,219.774,83400000.0
2006-08-09 16:32:00,219.769,219.805,219.762,219.794,32400000.0
2006-08-09 16:33:00,219.796,219.803,219.775,219.785,57900000.0
2006-08-09 16:34:00,219.79,219.815,219.784,219.813,40600000.0
2006-08-09 16:35:00,219.8,219.816,219.794,219.802,60700000.0
2006-08-09 16:36:00,219.814,219.839,219.807,219.807,27000000.0
2006-08-09 16:37:00,219.816,219.829,219.802,219.81,56200000.0
2006-08-09 16:38:00,219.802,219.819,219.801,219.801,35100000.0
2006-08-09 16:39:00,219.809,219.833,219.792,219.799,29900000.0
2006-08-09 16:40:00,219.789,219.818,219.788,219.807,35800000.0
2006-08-09 16:41:00,219.814,219.83,219.806,219.813,27500000.0
2006-08-09 16:42:00,219.82,219.842,219.818,219.835,46000000.0
2006-08-09 16:43:00,219.845,219.868,219.845,219.859,75999999.0
2006-08-09 16:44:00,219.856,219.856,219.835,219.838,42200000.0
2006-08-09 16:45:00,219.816,219.862,219.804,219.862,124599997.0
2006-08-09 16:46:00,219.857,219.873,219.844,219.844,52100000.0
2006-08-09 16:47:00,219.846,219.846,219.825,219.826,54300000.0
2006-08-09 16:48:00,219.816,219.822,219.798,219.805,62400001.0
2006-08-09 16:49:00,219.81,219.81,219.784,219.793,55100000.0
2006-08-09 16:50:00,219.816,219.829,219.794,219.8,45700001.0
2006-08-09 16:51:00,219.816,219.842,219.797,219.839,54000001.0
2006-08-09 16:52:00,219.849,219.852,219.828,219.848,85700000.0
2006-08-09 16:53:00,219.866,219.918,219.859,219.918,95800002.0
2006-08-09 16:54:00,219.924,219.933,219.918,219.918,42100000.0
2006-08-09 16:55:00,219.911,219.92,219.875,219.893,65000000.0
2006-08-09 16:56:00,219.888,219.893,219.865,219.865,56900001.0
2006-08-09 16:57:00,219.858,219.869,219.843,219.843,27500000.0
2006-08-09 16:58:00,219.848,219.869,219.833,219.853,43200000.0
2006-08-09 16:59:00,219.821,219.849,219.783,219.783,58700000.0
2006-08-09 17:00:00,219.753,219.762,219.737,219.762,43799999.0
2006-08-09 17:01:00,219.782,219.794,219.767,219.767,52200000.0
2006-08-09 17:02:00,219.772,219.772,219.733,219.752,42300000.0
2006-08-09 17:03:00,219.747,219.779,219.746,219.772,62900000.0
2006-08-09 17:04:00,219.798,219.823,219.789,219.789,47200000.0
2006-08-09 17:05:00,219.789,219.802,219.732,219.732,25500000.0
2006-08-09 17:06:00,219.743,219.743,219.724,219.733,60200000.0
2006-08-09 17:07:00,219.708,219.716,219.69,219.716,33600001.0
2006-08-09 17:08:00,219.69,219.694,219.664,219.678,38700000.0
2006-08-09 17:09:00,219.661,219.662,219.635,219.659,47700000.0
2006-08-09 17:10:00,219.663,219.687,219.663,219.674,66100001.0
2006-08-09 17:11:00,219.669,219.687,219.661,219.675,66600001.0
2006-08-09 17:12:00,219.678,219.71,219.678,219.702,34600000.0
2006-08-09 17:13:00,219.7,219.703,219.666,219.68,68899999.0
2006-08-09 17:14:00,219.695,219.695,219.678,219.678,45600000.0
2006-08-09 17:15:00,219.682,219.682,219.655,219.676,38700000.0
2006-08-09 17:16:00,219.679,219.679,219.657,219.671,49700001.0
2006-08-09 17:17:00,219.685,219.718,219.667,219.668,55500000.0
2006-08-09 17:18:00,219.662,219.673,219.66,219.663,38300000.0
2006-08-09 17:19:00,219.688,219.688,219.66,219.66,48800000.0
2006-08-09 17:20:00,219.657,219.675,219.657,219.662,79600000.0
2006-08-09 17:21:00,219.67,219.67,219.665,219.67,31500000.0
2006-08-09 17:22:00,219.666,219.699,219.666,219.676,53000001.0
2006-08-09 17:23:00,219.678,219.679,219.66,219.675,49999999.0
2006-08-09 17:24:00,219.685,219.712,219.685,219.71,20700000.0
2006-08-09 17:25:00,219.694,219.696,219.667,219.667,80700000.0
2006-08-09 17:26:00,219.692,219.725,219.676,219.698,38300000.0
2006-08-09 17:27:00,219.702,219.749,219.702,219.749,49999999.0
2006-08-09 17:28:00,219.752,219.752,219.716,219.725,86700000.0
2006-08-09 17:29:00,219.759,219.788,219.759,219.781,73300001.0
2006-08-09 17:30:00,219.771,219.792,219.771,219.789,56300000.0
2006-08-09 17:31:00,219.774,219.836,219.774,219.828,83599999.0
2006-08-09 17:32:00,219.815,219.815,219.798,219.8,68200000.0
2006-08-09 17:33:00,219.799,219.822,219.78,219.789,33700000.0
2006-08-09 17:34:00,219.792,219.8,219.785,219.786,35600000.0
2006-08-09 17:35:00,219.765,219.774,219.754,219.754,57400001.0
2006-08-09 17:36:00,219.755,219.776,219.748,219.753,61300000.0
2006-08-09 17:37:00,219.754,219.766,219.754,219.766,17800000.0
2006-08-09 17:38:00,219.748,219.766,219.742,219.754,52899999.0
2006-08-09 17:39:00,219.75,219.771,219.75,219.771,52500000.0
2006-08-09 17:40:00,219.757,219.766,219.75,219.751,40300000.0
2006-08-09 17:41:00,219.764,219.775,219.759,219.775,44900000.0
2006-08-09 17:42:00,219.777,219.777,219.758,219.765,32900000.0
2006-08-09 17:43:00,219.765,219.774,219.759,219.759,37000000.0
2006-08-09 17:44:00,219.746,219.746,219.723,219.723,75300000.0
2006-08-09 17:45:00,219.724,219.731,219.71,219.718,53200001.0
2006-08-09 17:46:00,219.724,219.74,219.708,219.718,84300000.0
2006-08-09 17:47:00,219.73,219.73,219.704,219.715,24500000.0
2006-08-09 17:48:00,219.723,219.735,219.718,219.72,31000000.0
2006-08-09 17:49:00,219.738,219.762,219.721,219.75,50300000.0
2006-08-09 17:50:00,219.754,219.756,219.739,219.739,38800000.0
2006-08-09 17:51:00,219.747,219.773,219.731,219.731,82300000.0
2006-08-09 17:52:00,219.737,219.744,219.714,219.744,21800000.0
2006-08-09 17:53:00,219.747,219.758,219.736,219.748,46000000.0
2006-08-09 17:54:00,219.728,219.728,219.703,219.712,61500001.0
2006-08-09 17:55:00,219.705,219.718,219.696,219.718,16000000.0
2006-08-09 17:56:00,219.712,219.712,219.69,219.696,49000000.0
2006-08-09 17:57:00,219.69,219.705,219.69,219.7,30900000.0
2006-08-09 17:58:00,219.704,219.726,219.692,219.703,71199999.0
2006-08-09 17:59:00,219.705,219.72,219.698,219.72,32500000.0
2006-08-09 18:00:00,219.735,219.735,219.707,219.707,97200001.0
2006-08-09 18:01:00,219.726,219.727,219.696,219.72,453499999.0
2006-08-09 18:02:00,219.734,219.751,219.714,219.719,729200001.0
2006-08-09 18:03:00,219.711,219.72,219.683,219.695,623800001.0
2006-08-09 18:04:00,219.697,219.697,219.607,219.633,497099999.0
2006-08-09 18:05:00,219.656,219.678,219.643,219.66,697999998.0
2006-08-09 18:06:00,219.655,219.687,219.655,219.667,530300002.0
2006-08-09 18:07:00,219.669,219.699,219.663,219.675,713000001.0
2006-08-09 18:08:00,219.674,219.699,219.654,219.699,621400003.0
2006-08-09 18:09:00,219.692,219.711,219.679,219.69,489700001.0
2006-08-09 18:10:00,219.69,219.704,219.682,219.7,565500003.0
2006-08-09 18:11:00,219.701,219.716,219.695,219.701,347400001.0
2006-08-09 18:12:00,219.698,219.731,219.691,219.697,265300001.0
2006-08-09 18:13:00,219.695,219.723,219.69,219.69,427000000.0
2006-08-09 18:14:00,219.701,219.718,219.666,219.718,616699998.0
2006-08-09 18:15:00,219.74,219.752,219.703,219.716,752399997.0
2006-08-09 18:16:00,219.711,219.72,219.673,219.674,618800001.0
2006-08-09 18:17:00,219.669,219.7,219.662,219.694,213800000.0
2006-08-09 18:18:00,219.703,219.742,219.688,219.734,358200001.0
2006-08-09 18:19:00,219.73,219.753,219.717,219.741,531299997.0
2006-08-09 18:20:00,219.752,219.78,219.725,219.736,512899999.0
2006-08-09 18:21:00,219.74,219.764,219.738,219.74,630300003.0
2006-08-09 18:22:00,219.736,219.763,219.731,219.75,534099995.0
2006-08-09 18:23:00,219.75,219.765,219.738,219.755,827699999.0
2006-08-09 18:24:00,219.74,219.765,219.735,219.75,553099999.0
2006-08-09 18:25:00,219.76,219.765,219.74,219.75,547300002.0
2006-08-09 18:26:00,219.749,219.749,219.683,219.693,376500003.0
2006-08-09 18:27:00,219.683,219.684,219.656,219.662,398199998.0
2006-08-09 18:28:00,219.665,219.68,219.648,219.654,374399998.0
2006-08-09 18:29:00,219.664,219.697,219.664,219.683,416799999.0
2006-08-09 18:30:00,219.698,219.707,219.679,219.683,277100000.0
2006-08-09 18:31:00,219.689,219.711,219.681,219.696,299500000.0
2006-08-09 18:32:00,219.689,219.714,219.682,219.697,593299999.0
2006-08-09 18:33:00,219.708,219.734,219.701,219.721,502400002.0
2006-08-09 18:34:00,219.741,219.772,219.736,219.747,519400001.0
2006-08-09 18:35:00,219.742,219.779,219.736,219.736,441600004.0
2006-08-09 18:36:00,219.731,219.781,219.731,219.757,285900001.0
2006-08-09 18:37:00,219.771,219.771,219.748,219.748,162700001.0
2006-08-09 18:38:00,219.749,219.761,219.735,219.76,120500000.0
2006-08-09 18:39:00,219.763,219.776,219.752,219.768,85100000.0
2006-08-09 18:40:00,219.763,219.787,219.763,219.774,289800002.0
2006-08-09 18:41:00,219.762,219.791,219.762,219.773,249999998.0
2006-08-09 18:42:00,219.773,219.787,219.759,219.767,233899998.0
2006-08-09 18:43:00,219.759,219.789,219.751,219.758,137599999.0
2006-08-09 18:44:00,219.761,219.782,219.756,219.756,319700001.0
2006-08-09 18:45:00,219.755,219.791,219.755,219.776,166500000.0
2006-08-09 18:46:00,219.773,219.784,219.757,219.765,180800000.0
2006-08-09 18:47:00,219.755,219.755,219.734,219.742,98700000.0
2006-08-09 18:48:00,219.752,219.752,219.722,219.749,152200000.0
2006-08-09 18:49:00,219.737,219.737,219.697,219.71,229100000.0
2006-08-09 18:50:00,219.711,219.742,219.696,219.742,321100000.0
2006-08-09 18:51:00,219.744,219.752,219.722,219.735,244800002.0
2006-08-09 18:52:00,219.728,219.728,219.695,219.715,307500001.0
2006-08-09 18:53:00,219.721,219.724,219.707,219.707,201900000.0
2006-08-09 18:54:00,219.713,219.718,219.699,219.71,216700000.0
2006-08-09 18:55:00,219.715,219.734,219.702,219.707,297100002.0
2006-08-09 18:56:00,219.723,219.727,219.72,219.726,30200000.0
2006-08-09 18:57:00,219.73,219.746,219.73,219.745,203400001.0
2006-08-09 18:58:00,219.75,219.761,219.735,219.748,376400001.0
2006-08-09 18:59:00,219.735,219.74,219.704,219.718,269200001.0
2006-08-09 19:00:00,219.703,219.718,219.701,219.709,99800001.0
2006-08-09 19:01:00,219.698,219.707,219.683,219.698,100200000.0
2006-08-09 19:02:00,219.692,219.7,219.668,219.668,226599999.0
2006-08-09 19:03:00,219.664,219.678,219.661,219.662,228100000.0
2006-08-09 19:04:00,219.66,219.706,219.66,219.687,170400002.0
2006-08-09 19:05:00,219.69,219.7,219.679,219.69,109500001.0
2006-08-09 19:06:00,219.69,219.705,219.675,219.69,412700001.0
2006-08-09 19:07:00,219.694,219.701,219.675,219.679,283700001.0
2006-08-09 19:08:00,219.676,219.696,219.666,219.687,364399998.0
2006-08-09 19:09:00,219.686,219.693,219.665,219.665,128099999.0
2006-08-09 19:10:00,219.671,219.689,219.671,219.679,101700000.0
2006-08-09 19:11:00,219.684,219.696,219.684,219.691,48400000.0
2006-08-09 19:12:00,219.687,219.687,219.666,219.685,92900000.0
2006-08-09 19:13:00,219.673,219.676,219.658,219.66,159100000.0
2006-08-09 19:14:00,219.66,219.672,219.649,219.667,223999999.0
2006-08-09 19:15:00,219.676,219.7,219.651,219.7,223300000.0
2006-08-09 19:16:00,219.729,219.748,219.714,219.736,37500000.0
2006-08-09 19:17:00,219.763,219.778,219.747,219.778,117599999.0
2006-08-09 19:18:00,219.772,219.772,219.715,219.734,175300000.0
2006-08-09 19:19:00,219.73,219.741,219.72,219.728,187999999.0
2006-08-09 19:20:00,219.728,219.748,219.719,219.745,164900000.0
2006-08-09 19:21:00,219.745,219.751,219.732,219.732,163100000.0
2006-08-09 19:22:00,219.73,219.736,219.724,219.73,94700000.0
2006-08-09 19:23:00,219.728,219.738,219.71,219.737,430699999.0
2006-08-09 19:24:00,219.74,219.74,219.695,219.71,111700001.0
2006-08-09 19:25:00,219.703,219.703,219.684,219.695,159599999.0
2006-08-09 19:26:00,219.69,219.711,219.665,219.695,359000001.0
2006-08-09 19:27:00,219.688,219.713,219.688,219.692,250100001.0
2006-08-09 19:28:00,219.693,219.693,219.652,219.671,216499998.0
2006-08-09 19:29:00,219.668,219.674,219.667,219.669,87900000.0
2006-08-09 19:30:00,219.665,219.685,219.665,219.677,249800000.0
2006-08-09 19:31:00,219.681,219.704,219.676,219.676,167700001.0
2006-08-09 19:32:00,219.657,219.674,219.637,219.658,379799999.0
2006-08-09 19:33:00,219.663,219.67,219.648,219.67,174900000.0
2006-08-09 19:34:00,219.675,219.681,219.662,219.669,191300000.0
2006-08-09 19:35:00,219.661,219.685,219.65,219.661,283999997.0
2006-08-09 19:36:00,219.661,219.666,219.625,219.63,206000000.0
2006-08-09 19:37:00,219.637,219.656,219.613,219.65,80500001.0
2006-08-09 19:38:00,219.657,219.657,219.642,219.649,270700000.0
2006-08-09 19:39:00,219.652,219.659,219.639,219.652,191500000.0
2006-08-09 19:40:00,219.653,219.653,219.604,219.604,234800001.0
2006-08-09 19:41:00,219.607,219.607,219.577,219.588,416699998.0
2006-08-09 19:42:00,219.594,219.609,219.581,219.599,174300000.0
2006-08-09 19:43:00,219.611,219.621,219.609,219.61,67500000.0
2006-08-09 19:44:00,219.612,219.636,219.61,219.62,254500000.0
2006-08-09 19:45:00,219.61,219.61,219.552,219.576,172300002.0
2006-08-09 19:46:00,219.591,219.603,219.584,219.587,170000001.0
2006-08-09 19:47:00,219.592,219.614,219.592,219.605,35300000.0
2006-08-09 19:48:00,219.59,219.621,219.59,219.602,180800000.0
2006-08-09 19:49:00,219.598,219.62,219.588,219.588,169400001.0
2006-08-09 19:50:00,219.577,219.584,219.549,219.55,201200001.0
2006-08-09 19:51:00,219.55,219.574,219.55,219.557,187699999.0
2006-08-09 19:52:00,219.576,219.58,219.552,219.576,132200002.0
2006-08-09 19:53:00,219.579,219.58,219.565,219.57,158300000.0
2006-08-09 19:54:00,219.568,219.583,219.564,219.572,181200000.0
2006-08-09 19:55:00,219.571,219.586,219.57,219.586,51200000.0
2006-08-09 19:56:00,219.595,219.598,219.586,219.59,127699999.0
2006-08-09 19:57:00,219.577,219.603,219.547,219.603,114900000.0
2006-08-09 19:58:00,219.607,219.628,219.605,219.605,272600000.0
2006-08-09 19:59:00,219.613,219.637,219.613,219.614,234800001.0
2006-08-09 20:00:00,219.608,219.608,219.551,219.577,109799999.0
2006-08-09 20:01:00,219.57,219.6,219.545,219.56,102599999.0
2006-08-09 20:02:00,219.554,219.565,219.537,219.545,99900000.0
2006-08-09 20:03:00,219.538,219.579,219.538,219.559,110500000.0
2006-08-09 20:04:00,219.561,219.572,219.557,219.572,112200000.0
2006-08-09 20:05:00,219.574,219.58,219.553,219.575,151200000.0
2006-08-09 20:06:00,219.576,219.619,219.575,219.6,197299999.0
2006-08-09 20:07:00,219.619,219.648,219.581,219.618,139000000.0
2006-08-09 20:08:00,219.622,219.622,219.592,219.592,180700001.0
2006-08-09 20:09:00,219.593,219.601,219.583,219.594,140500000.0
2006-08-09 20:10:00,219.6,219.623,219.585,219.605,150000001.0
2006-08-09 20:11:00,219.597,219.607,219.561,219.589,294399999.0
2006-08-09 20:12:00,219.59,219.629,219.585,219.585,482700002.0
2006-08-09 20:13:00,219.594,219.631,219.594,219.631,181600000.0
2006-08-09 20:14:00,219.628,219.642,219.622,219.622,165500000.0
2006-08-09 20:15:00,219.629,219.651,219.605,219.634,334500003.0
2006-08-09 20:16:00,219.636,219.665,219.636,219.647,156300000.0
2006-08-09 20:17:00,219.648,219.657,219.639,219.645,53700000.0
2006-08-09 20:18:00,219.65,219.696,219.638,219.657,148100000.0
2006-08-09 20:19:00,219.658,219.658,219.632,219.634,170900002.0
2006-08-09 20:20:00,219.637,219.664,219.636,219.662,291300002.0
2006-08-09 20:21:00,219.672,219.735,219.654,219.725,129299999.0
2006-08-09 20:22:00,219.737,219.765,219.722,219.732,205800000.0
2006-08-09 20:23:00,219.726,219.747,219.695,219.701,162900000.0
2006-08-09 20:24:00,219.695,219.71,219.646,219.666,151600000.0
2006-08-09 20:25:00,219.666,219.667,219.611,219.63,335599999.0
2006-08-09 20:26:00,219.645,219.678,219.643,219.656,384799998.0
2006-08-09 20:27:00,219.65,219.661,219.633,219.656,215200002.0
2006-08-09 20:28:00,219.65,219.673,219.637,219.637,384999997.0
2006-08-09 20:29:00,219.647,219.664,219.637,219.637,458400001.0
2006-08-09 20:30:00,219.637,219.646,219.612,219.62,487700000.0
2006-08-09 20:31:00,219.602,219.607,219.543,219.582,486700000.0
2006-08-09 20:32:00,219.577,219.632,219.577,219.619,586099999.0
2006-08-09 20:33:00,219.625,219.633,219.616,219.619,169199999.0
2006-08-09 20:34:00,219.613,219.616,219.586,219.614,185300000.0
2006-08-09 20:35:00,219.615,219.64,219.609,219.64,100300000.0
2006-08-09 20:36:00,219.652,219.675,219.629,219.642,183100000.0
2006-08-09 20:37:00,219.627,219.629,219.612,219.614,109899998.0
2006-08-09 20:38:00,219.605,219.62,219.588,219.602,228400000.0
2006-08-09 20:39:00,219.604,219.618,219.596,219.608,179099998.0
2006-08-09 20:40:00,219.607,219.616,219.596,219.609,314599999.0
2006-08-09 20:41:00,219.618,219.641,219.615,219.632,177200000.0
2006-08-09 20:42:00,219.629,219.653,219.628,219.636,237199999.0
2006-08-09 20:43:00,219.636,219.65,219.616,219.616,317199999.0
2006-08-09 20:44:00,219.618,219.64,219.612,219.628,372400000.0
2006-08-09 20:45:00,219.633,219.646,219.629,219.643,245300000.0
2006-08-09 20:46:00,219.645,219.65,219.627,219.638,210600001.0
2006-08-09 20:47:00,219.633,219.644,219.624,219.63,221099999.0
2006-08-09 20:48:00,219.63,219.64,219.625,219.627,239700000.0
2006-08-09 20:49:00,219.637,219.637,219.61,219.63,129900000.0
2006-08-09 20:50:00,219.631,219.656,219.626,219.634,413100002.0
2006-08-09 20:51:00,219.609,219.612,219.586,219.592,127600000.0
2006-08-09 20:52:00,219.595,219.611,219.584,219.587,69400000.0
2006-08-09 20:53:00,219.58,219.604,219.575,219.587,206100000.0
2006-08-09 20:54:00,219.594,219.601,219.583,219.592,206500003.0
2006-08-09 20:55:00,219.582,219.598,219.574,219.597,252000000.0
2006-08-09 20:56:00,219.579,219.591,219.54,219.546,292299999.0
2006-08-09 20:57:00,219.527,219.548,219.516,219.516,338999999.0
2006-08-09 20:58:00,219.512,219.532,219.493,219.504,317700000.0
2006-08-09 20:59:00,219.502,219.509,219.462,219.469,563400000.0
2006-08-09 21:00:00,219.469,219.505,219.443,219.487,510599999.0
2006-08-09 21:01:00,219.501,219.531,219.5,219.515,423200002.0
2006-08-09 21:02:00,219.518,219.529,219.512,219.518,251500000.0
2006-08-09 21:03:00,219.515,219.544,219.515,219.54,209000000.0
2006-08-09 21:04:00,219.555,219.555,219.53,219.544,99300001.0
2006-08-09 21:05:00,219.55,219.567,219.542,219.545,112800000.0
2006-08-09 21:06:00,219.546,219.546,219.527,219.534,190700000.0
2006-08-09 21:07:00,219.54,219.561,219.533,219.554,221099999.0
2006-08-09 21:08:00,219.558,219.567,219.547,219.56,139900000.0
2006-08-09 21:09:00,219.562,219.564,219.551,219.557,61499999.0
2006-08-09 21:10:00,219.557,219.562,219.554,219.559,126300001.0
2006-08-09 21:11:00,219.563,219.578,219.543,219.543,126400000.0
2006-08-09 21:12:00,219.532,219.535,219.526,219.528,104200000.0
2006-08-09 21:13:00,219.527,219.527,219.486,219.486,205200000.0
2006-08-09 21:14:00,219.478,219.486,219.464,219.472,330500001.0
2006-08-09 21:15:00,219.475,219.481,219.454,219.462,304699999.0
2006-08-09 21:16:00,219.462,219.477,219.46,219.477,82300000.0
2006-08-09 21:17:00,219.485,219.501,219.469,219.485,277400002.0
2006-08-09 21:18:00,219.501,219.514,219.482,219.506,188100001.0
2006-08-09 21:19:00,219.513,219.53,219.51,219.519,212500001.0
2006-08-09 21:20:00,219.515,219.518,219.49,219.51,336300000.0
2006-08-09 21:21:00,219.512,219.519,219.503,219.503,286800004.0
2006-08-09 21:22:00,219.498,219.525,219.498,219.504,186300001.0
2006-08-09 21:23:00,219.502,219.516,219.495,219.503,130600001.0
2006-08-09 21:24:00,219.504,219.526,219.502,219.523,208700001.0
2006-08-09 21:25:00,219.53,219.549,219.518,219.535,330099999.0
2006-08-09 21:26:00,219.53,219.54,219.52,219.52,61100000.0
2006-08-09 21:27:00,219.533,219.558,219.532,219.544,156900001.0
2006-08-09 21:28:00,219.55,219.55,219.54,219.545,136400000.0
2006-08-09 21:29:00,219.547,219.554,219.539,219.543,75400000.0
2006-08-09 21:30:00,219.54,219.545,219.532,219.537,106099999.0
2006-08-09 21:31:00,219.526,219.557,219.519,219.557,46300000.0
2006-08-09 21:32:00,219.566,219.594,219.566,219.592,116700002.0
2006-08-09 21:33:00,219.582,219.605,219.577,219.589,166800001.0
2006-08-09 21:34:00,219.587,219.587,219.562,219.565,120000000.0
2006-08-09 21:35:00,219.555,219.56,219.552,219.56,49400000.0
2006-08-09 21:36:00,219.575,219.575,219.57,219.57,88100000.0
2006-08-09 21:37:00,219.572,219.577,219.572,219.577,114900000.0
2006-08-09 21:38:00,219.576,219.595,219.574,219.592,38900000.0
2006-08-09 21:39:00,219.6,219.606,219.595,219.606,35899999.0
2006-08-09 21:40:00,219.619,219.652,219.619,219.648,37500000.0
2006-08-09 21:41:00,219.655,219.673,219.649,219.652,42800001.0
2006-08-09 21:42:00,219.66,219.679,219.659,219.673,134300002.0
2006-08-09 21:43:00,219.675,219.675,219.658,219.664,73199999.0
2006-08-09 21:44:00,219.663,219.678,219.644,219.649,273699999.0
2006-08-09 21:45:00,219.639,219.639,219.616,219.619,63700000.0
2006-08-09 21:46:00,219.618,219.629,219.604,219.625,84499999.0
2006-08-09 21:47:00,219.627,219.627,219.606,219.609,56700000.0
2006-08-09 21:48:00,219.617,219.641,219.617,219.631,164200000.0
2006-08-09 21:49:00,219.618,219.631,219.614,219.624,58400000.0
2006-08-09 21:50:00,219.624,219.624,219.583,219.59,19700000.0
2006-08-09 21:51:00,219.594,219.632,219.594,219.632,102800000.0
2006-08-09 21:52:00,219.628,219.656,219.628,219.642,35100000.0
2006-08-09 21:53:00,219.657,219.657,219.638,219.64,34200000.0
2006-08-09 21:54:00,219.643,219.66,219.637,219.66,100300001.0
2006-08-09 21:55:00,219.664,219.672,219.656,219.672,63699999.0
2006-08-09 21:56:00,219.675,219.675,219.67,219.67,44600000.0
2006-08-09 21:57:00,219.669,219.677,219.666,219.675,52000000.0
2006-08-09 21:58:00,219.672,219.672,219.65,219.654,39600000.0
2006-08-09 21:59:00,219.66,219.66,219.636,219.642,209200001.0
2006-08-09 22:00:00,219.636,219.675,219.636,219.649,194199998.0
2006-08-09 22:01:00,219.659,219.757,219.659,219.727,197700000.0
2006-08-09 22:02:00,219.723,219.763,219.713,219.732,289799999.0
2006-08-09 22:03:00,219.741,219.77,219.741,219.747,66300000.0
2006-08-09 22:04:00,219.749,219.791,219.737,219.737,161400000.0
2006-08-09 22:05:00,219.74,219.783,219.724,219.734,76000000.0
2006-08-09 22:06:00,219.721,219.756,219.713,219.753,46600000.0
2006-08-09 22:07:00,219.746,219.752,219.725,219.74,81999999.0
2006-08-09 22:08:00,219.742,219.759,219.738,219.75,66800000.0
2006-08-09 22:09:00,219.75,219.755,219.745,219.75,37200000.0
2006-08-09 22:10:00,219.752,219.759,219.737,219.737,31400000.0
2006-08-09 22:11:00,219.724,219.739,219.718,219.724,87800001.0
2006-08-09 22:12:00,219.734,219.734,219.724,219.724,88300001.0
2006-08-09 22:13:00,219.728,219.747,219.728,219.738,44399999.0
2006-08-09 22:14:00,219.734,219.734,219.714,219.714,20300000.0
2006-08-09 22:15:00,219.715,219.738,219.71,219.71,223800000.0
2006-08-09 22:16:00,219.713,219.719,219.707,219.707,195000000.0
2006-08-09 22:17:00,219.702,219.702,219.686,219.686,46500000.0
2006-08-09 22:18:00,219.685,219.685,219.674,219.682,71700000.0
2006-08-09 22:19:00,219.683,219.696,219.675,219.693,87999999.0
2006-08-09 22:20:00,219.696,219.698,219.68,219.69,66399999.0
2006-08-09 22:21:00,219.686,219.686,219.668,219.67,67600000.0
2006-08-09 22:22:00,219.67,219.679,219.663,219.663,45800000.0
2006-08-09 22:23:00,219.671,219.69,219.671,219.675,66600001.0
2006-08-09 22:24:00,219.686,219.695,219.667,219.679,74900000.0
2006-08-09 22:25:00,219.662,219.674,219.656,219.674,112200001.0
2006-08-09 22:26:00,219.679,219.679,219.663,219.673,27100000.0
2006-08-09 22:27:00,219.676,219.693,219.672,219.677,223099999.0
2006-08-09 22:28:00,219.69,219.693,219.683,219.693,17700000.0
2006-08-09 22:29:00,219.687,219.693,219.68,219.69,134499999.0
2006-08-09 22:30:00,219.694,219.706,219.694,219.698,16600000.0
2006-08-09 22:31:00,219.69,219.69,219.664,219.677,82800001.0
2006-08-09 22:32:00,219.662,219.674,219.644,219.644,75300000.0
2006-08-09 22:33:00,219.65,219.679,219.65,219.665,247500001.0
2006-08-09 22:34:00,219.668,219.668,219.643,219.657,283800003.0
2006-08-09 22:35:00,219.669,219.669,219.655,219.655,42000000.0
2006-08-09 22:36:00,219.665,219.694,219.66,219.66,76700000.0
2006-08-09 22:37:00,219.655,219.655,219.639,219.653,62000000.0
2006-08-09 22:38:00,219.67,219.67,219.655,219.655,36400000.0
2006-08-09 22:39:00,219.658,219.673,219.658,219.671,46600000.0
2006-08-09 22:40:00,219.68,219.69,219.675,219.675,88100001.0
2006-08-09 22:41:00,219.685,219.685,219.675,219.685,37800000.0
2006-08-09 22:42:00,219.674,219.691,219.649,219.691,73700000.0
2006-08-09 22:43:00,219.713,219.725,219.697,219.7,92600000.0
2006-08-09 22:44:00,219.705,219.72,219.7,219.705,88400000.0
2006-08-09 22:45:00,219.712,219.718,219.702,219.707,111200000.0
2006-08-09 22:46:00,219.713,219.724,219.713,219.724,66199999.0
2006-08-09 22:47:00,219.72,219.745,219.706,219.728,69100000.0
2006-08-09 22:48:00,219.737,219.737,219.7,219.729,88200000.0
2006-08-09 22:49:00,219.722,219.732,219.697,219.697,29900000.0
2006-08-09 22:50:00,219.709,219.76,219.709,219.76,47099999.0
2006-08-09 22:51:00,219.768,219.782,219.728,219.736,56000000.0
2006-08-09 22:52:00,219.716,219.716,219.691,219.691,36400000.0
2006-08-09 22:53:00,219.689,219.702,219.661,219.661,114500000.0
2006-08-09 22:54:00,219.644,219.647,219.636,219.645,79099999.0
2006-08-09 22:55:00,219.637,219.659,219.637,219.65,65499999.0
2006-08-09 22:56:00,219.653,219.674,219.653,219.662,95600001.0
2006-08-09 22:57:00,219.68,219.707,219.68,219.703,95800000.0
2006-08-09 22:58:00,219.709,219.72,219.685,219.685,35500000.0
2006-08-09 22:59:00,219.675,219.695,219.675,219.685,79000000.0
2006-08-09 23:00:00,219.692,219.707,219.606,219.623,78200001.0
2006-08-09 23:01:00,219.656,219.677,219.634,219.677,56500000.0
2006-08-09 23:02:00,219.641,219.668,219.632,219.634,48700000.0
2006-08-09 23:03:00,219.682,219.71,219.617,219.632,55200000.0
2006-08-09 23:04:00,219.644,219.647,219.593,219.635,37100000.0
2006-08-09 23:05:00,219.64,219.653,219.586,219.601,53700000.0
2006-08-09 23:06:00,219.633,219.649,219.612,219.623,32100000.0
2006-08-09 23:07:00,219.617,219.635,219.563,219.588,37900001.0
2006-08-09 23:08:00,219.576,219.624,219.564,219.622,59100000.0
2006-08-09 23:09:00,219.613,219.613,219.563,219.583,24400000.0
2006-08-09 23:10:00,219.559,219.618,219.555,219.585,76500001.0
2006-08-09 23:11:00,219.584,219.605,219.566,219.577,49500000.0
2006-08-09 23:12:00,219.54,219.584,219.528,219.579,66000001.0
2006-08-09 23:13:00,219.575,219.579,219.541,219.566,34000000.0
2006-08-09 23:14:00,219.555,219.584,219.528,219.558,92400000.0
2006-08-09 23:15:00,219.567,219.594,219.529,219.537,46300000.0
2006-08-09 23:16:00,219.537,219.56,219.523,219.56,50700000.0
2006-08-09 23:17:00,219.569,219.581,219.543,219.553,51000000.0
2006-08-09 23:18:00,219.559,219.559,219.524,219.553,51399999.0
2006-08-09 23:19:00,219.577,219.583,219.531,219.541,66200000.0
2006-08-09 23:20:00,219.549,219.572,219.536,219.545,69100000.0
2006-08-09 23:21:00,219.57,219.57,219.515,219.519,102200002.0
2006-08-09 23:22:00,219.53,219.556,219.477,219.512,37900000.0
2006-08-09 23:23:00,219.523,219.576,219.501,219.512,99999999.0
2006-08-09 23:24:00,219.577,219.585,219.527,219.553,39200000.0
2006-08-09 23:25:00,219.546,219.568,219.518,219.553,91200001.0
2006-08-09 23:26:00,219.547,219.547,219.524,219.524,27900000.0
2006-08-09 23:27:00,219.537,219.554,219.508,219.516,63800000.0
2006-08-09 23:28:00,219.529,219.553,219.52,219.532,76899999.0
2006-08-09 23:29:00,219.546,219.575,219.535,219.535,42600000.0
2006-08-09 23:30:00,219.564,219.564,219.518,219.548,55700001.0
2006-08-09 23:31:00,219.537,219.586,219.537,219.579,47400000.0
2006-08-09 23:32:00,219.591,219.591,219.544,219.545,30200000.0
2006-08-09 23:33:00,219.583,219.594,219.539,219.539,54000001.0
2006-08-09 23:34:00,219.536,219.548,219.524,219.541,35600000.0
2006-08-09 23:35:00,219.562,219.562,219.535,219.547,45900000.0
2006-08-09 23:36:00,219.56,219.654,219.56,219.607,38200000.0
2006-08-09 23:37:00,219.599,219.601,219.589,219.595,54900000.0
2006-08-09 23:38:00,219.605,219.605,219.59,219.602,32900000.0
2006-08-09 23:39:00,219.607,219.607,219.581,219.601,41399999.0
2006-08-09 23:40:00,219.594,219.594,219.568,219.568,59800001.0
2006-08-09 23:41:00,219.587,219.595,219.579,219.593,34700000.0
2006-08-09 23:42:00,219.586,219.607,219.586,219.598,33600000.0
2006-08-09 23:43:00,219.589,219.614,219.575,219.614,35600000.0
2006-08-09 23:44:00,219.617,219.665,219.61,219.61,58800000.0
2006-08-09 23:45:00,219.602,219.602,219.585,219.585,29300000.0
2006-08-09 23:46:00,219.59,219.596,219.59,219.591,36900000.0
2006-08-09 23:47:00,219.595,219.624,219.595,219.617,42400000.0
2006-08-09 23:48:00,219.61,219.626,219.595,219.595,59599999.0
2006-08-09 23:49:00,219.608,219.628,219.594,219.628,34500000.0
2006-08-09 23:50:00,219.631,219.635,219.623,219.633,12500000.0
2006-08-09 23:51:00,219.645,219.656,219.633,219.645,58200000.0
2006-08-09 23:52:00,219.636,219.652,219.635,219.635,58000000.0
2006-08-09 23:53:00,219.635,219.64,219.62,219.62,91999999.0
2006-08-09 23:54:00,219.626,219.636,219.614,219.616,42100000.0
2006-08-09 23:55:00,219.625,219.643,219.625,219.638,33800000.0
2006-08-09 23:56:00,219.652,219.652,219.632,219.64,46100000.0
2006-08-09 23:57:00,219.633,219.665,219.633,219.646,61500000.0
2006-08-09 23:58:00,219.639,219.654,219.621,219.647,44900000.0
2006-08-09 23:59:00,219.666,219.677,219.663,219.677,33800000.0
2006-08-10 00:00:00,219.677,219.681,219.644,219.652,42700000.0
2006-08-10 00:01:00,219.64,219.661,219.639,219.661,65199999.0
2006-08-10 00:02:00,219.657,219.675,219.65,219.675,41200000.0
2006-08-10 00:03:00,219.656,219.664,219.632,219.664,63400001.0
2006-08-10 00:04:00,219.663,219.67,219.656,219.66,25000000.0
2006-08-10 00:05:00,219.657,219.659,219.646,219.65,43299999.0
2006-08-10 00:06:00,219.671,219.699,219.671,219.677,28600000.0
2006-08-10 00:07:00,219.68,219.68,219.636,219.658,26300000.0
2006-08-10 00:08:00,219.669,219.702,219.669,219.702,31600000.0
2006-08-10 00:09:00,219.705,219.719,219.702,219.719,21700000.0
2006-08-10 00:10:00,219.705,219.713,219.686,219.709,74800002.0
2006-08-10 00:11:00,219.694,219.716,219.69,219.708,51100000.0
2006-08-10 00:12:00,219.712,219.779,219.712,219.745,41400000.0
2006-08-10 00:13:00,219.735,219.746,219.725,219.736,74200000.0
2006-08-10 00:14:00,219.739,219.739,219.678,219.678,52900000.0
2006-08-10 00:15:00,219.675,219.692,219.675,219.675,65000000.0
2006-08-10 00:16:00,219.675,219.69,219.675,219.678,65100001.0
2006-08-10 00:17:00,219.68,219.68,219.68,219.68,40200000.0
2006-08-10 00:18:00,219.675,219.675,219.651,219.657,43000000.0
2006-08-10 00:19:00,219.663,219.681,219.66,219.679,25200000.0
2006-08-10 00:20:00,219.678,219.681,219.666,219.666,52600000.0
2006-08-10 00:21:00,219.678,219.684,219.663,219.68,44000000.0
2006-08-10 00:22:00,219.675,219.69,219.675,219.675,36800000.0
2006-08-10 00:23:00,219.69,219.69,219.675,219.685,67100000.0
2006-08-10 00:24:00,219.688,219.704,219.677,219.677,45400000.0
2006-08-10 00:25:00,219.678,219.678,219.647,219.661,52700000.0
2006-08-10 00:26:00,219.662,219.669,219.649,219.649,46000000.0
2006-08-10 00:27:00,219.668,219.73,219.668,219.725,55400000.0
2006-08-10 00:28:00,219.733,219.749,219.729,219.729,43999999.0
2006-08-10 00:29:00,219.717,219.752,219.712,219.752,61800000.0
2006-08-10 00:30:00,219.751,219.751,219.732,219.739,18400000.0
2006-08-10 00:31:00,219.748,219.773,219.748,219.768,57000001.0
2006-08-10 00:32:00,219.763,219.763,219.709,219.709,16000000.0
2006-08-10 00:33:00,219.704,219.713,219.694,219.694,43700000.0
2006-08-10 00:34:00,219.681,219.708,219.672,219.708,58500000.0
2006-08-10 00:35:00,219.696,219.71,219.668,219.71,74600001.0
2006-08-10 00:36:00,219.695,219.696,219.675,219.677,23600000.0
2006-08-10 00:37:00,219.673,219.68,219.658,219.677,33900000.0
2006-08-10 00:38:00,219.678,219.686,219.669,219.673,54600001.0
2006-08-10 00:39:00,219.67,219.675,219.663,219.665,60200000.0
2006-08-10 00:40:00,219.668,219.669,219.657,219.662,32200000.0
2006-08-10 00:41:00,219.663,219.663,219.649,219.654,32799999.0
2006-08-10 00:42:00,219.647,219.647,219.627,219.627,44200000.0
2006-08-10 00:43:00,219.639,219.653,219.631,219.643,50800000.0
2006-08-10 00:44:00,219.653,219.653,219.632,219.647,32100000.0
2006-08-10 00:45:00,219.62,219.62,219.567,219.577,40400001.0
2006-08-10 00:46:00,219.568,219.623,219.568,219.623,32600000.0
2006-08-10 00:47:00,219.633,219.633,219.592,219.592,78399999.0
2006-08-10 00:48:00,219.586,219.599,219.575,219.575,58800000.0
2006-08-10 00:49:00,219.569,219.608,219.569,219.591,15100000.0
2006-08-10 00:50:00,219.609,219.609,219.578,219.601,17500000.0
2006-08-10 00:51:00,219.602,219.608,219.564,219.564,60400000.0
2006-08-10 00:52:00,219.59,219.65,219.59,219.642,32300000.0
2006-08-10 00:53:00,219.636,219.679,219.632,219.679,38000000.0
2006-08-10 00:54:00,219.693,219.807,219.693,219.807,55400001.0
2006-08-10 00:55:00,219.793,219.793,219.688,219.688,79000000.0
2006-08-10 00:56:00,219.676,219.678,219.663,219.663,47900000.0
2006-08-10 00:57:00,219.684,219.713,219.675,219.69,33800000.0
2006-08-10 00:58:00,219.679,219.762,219.679,219.755,25500000.0
2006-08-10 00:59:00,219.761,219.775,219.748,219.766,34300000.0
2006-08-10 01:00:00,219.794,219.823,219.776,219.823,67600000.0
2006-08-10 01:01:00,219.835,219.849,219.83,219.848,35700000.0
2006-08-10 01:02:00,219.86,219.86,219.838,219.842,48700000.0
2006-08-10 01:03:00,219.826,219.837,219.809,219.826,26300000.0
2006-08-10 01:04:00,219.823,219.881,219.815,219.84,57799999.0
2006-08-10 01:05:00,219.847,219.868,219.845,219.868,40900000.0
2006-08-10 01:06:00,219.858,219.878,219.846,219.874,53700000.0
2006-08-10 01:07:00,219.872,219.872,219.842,219.842,18200000.0
2006-08-10 01:08:00,219.845,219.847,219.829,219.833,99500000.0
2006-08-10 01:09:00,219.844,219.858,219.84,219.84,27100000.0
2006-08-10 01:10:00,219.82,219.84,219.812,219.818,34700000.0
2006-08-10 01:11:00,219.804,219.81,219.774,219.774,71900000.0
2006-08-10 01:12:00,219.771,219.771,219.749,219.762,67900000.0
2006-08-10 01:13:00,219.766,219.779,219.759,219.779,56800000.0
2006-08-10 01:14:00,219.771,219.784,219.74,219.78,77500000.0
2006-08-10 01:15:00,219.778,219.778,219.763,219.763,33800000.0
2006-08-10 01:16:00,219.745,219.77,219.745,219.77,51800000.0
2006-08-10 01:17:00,219.787,219.792,219.744,219.744,43400000.0
2006-08-10 01:18:00,219.733,219.797,219.733,219.769,35400000.0
2006-08-10 01:19:00,219.762,219.833,219.762,219.833,27200000.0
2006-08-10 01:20:00,219.852,219.852,219.832,219.838,87200000.0
2006-08-10 01:21:00,219.845,219.847,219.827,219.847,50000000.0
2006-08-10 01:22:00,219.845,219.845,219.811,219.83,51000000.0
2006-08-10 01:23:00,219.816,219.816,219.788,219.81,48400000.0
2006-08-10 01:24:00,219.823,219.823,219.8,219.81,44200000.0
2006-08-10 01:25:00,219.802,219.822,219.802,219.802,44300000.0
2006-08-10 01:26:00,219.797,219.806,219.779,219.806,46200000.0
2006-08-10 01:27:00,219.811,219.836,219.799,219.799,36300000.0
2006-08-10 01:28:00,219.773,219.773,219.725,219.729,60000001.0
2006-08-10 01:29:00,219.735,219.788,219.735,219.777,60599999.0
2006-08-10 01:30:00,219.782,219.782,219.755,219.769,38600000.0
2006-08-10 01:31:00,219.777,219.786,219.754,219.759,40400000.0
2006-08-10 01:32:00,219.779,219.795,219.776,219.776,42300000.0
2006-08-10 01:33:00,219.768,219.793,219.757,219.793,93500000.0
2006-08-10 01:34:00,219.815,219.823,219.813,219.823,42800000.0
2006-08-10 01:35:00,219.83,219.845,219.828,219.828,21300000.0
2006-08-10 01:36:00,219.823,219.839,219.81,219.81,48700000.0
2006-08-10 01:37:00,219.809,219.813,219.798,219.806,25300000.0
2006-08-10 01:38:00,219.797,219.828,219.797,219.823,47500000.0
2006-08-10 01:39:00,219.823,219.838,219.821,219.825,33400000.0
2006-08-10 01:40:00,219.825,219.846,219.818,219.818,102200000.0
2006-08-10 01:41:00,219.818,219.821,219.809,219.809,31900001.0
2006-08-10 01:42:00,219.833,219.849,219.833,219.848,43900000.0
2006-08-10 01:43:00,219.831,219.876,219.831,219.866,48500001.0
2006-08-10 01:44:00,219.863,219.867,219.841,219.85,29100000.0
2006-08-10 01:45:00,219.848,219.853,219.839,219.853,65000000.0
2006-08-10 01:46:00,219.847,219.868,219.847,219.866,72900001.0
2006-08-10 01:47:00,219.843,219.864,219.843,219.861,65500000.0
2006-08-10 01:48:00,219.871,219.899,219.871,219.883,62599999.0
2006-08-10 01:49:00,219.889,219.889,219.857,219.864,34000000.0
2006-08-10 01:50:00,219.846,219.846,219.777,219.792,60500000.0
2006-08-10 01:51:00,219.786,219.839,219.786,219.835,62700000.0
2006-08-10 01:52:00,219.829,219.848,219.807,219.807,57000000.0
2006-08-10 01:53:00,219.78,219.789,219.775,219.775,58100000.0
2006-08-10 01:54:00,219.78,219.797,219.773,219.788,65999999.0
2006-08-10 01:55:00,219.788,219.795,219.78,219.787,42999999.0
2006-08-10 01:56:00,219.79,219.795,219.785,219.785,89299998.0
2006-08-10 01:57:00,219.806,219.812,219.799,219.803,28500000.0
2006-08-10 01:58:00,219.802,219.802,219.783,219.79,16800000.0
2006-08-10 01:59:00,219.809,219.84,219.809,219.816,43800000.0
2006-08-10 02:00:00,219.8,219.817,219.795,219.811,34700000.0
2006-08-10 02:01:00,219.77,219.806,219.758,219.782,62900000.0
2006-08-10 02:02:00,219.789,219.798,219.719,219.735,35100000.0
2006-08-10 02:03:00,219.714,219.73,219.692,219.73,35900000.0
2006-08-10 02:04:00,219.73,219.743,219.688,219.72,50399999.0
2006-08-10 02:05:00,219.703,219.736,219.691,219.698,32300000.0
2006-08-10 02:06:00,219.698,219.754,219.682,219.754,28700000.0
2006-08-10 02:07:00,219.757,219.763,219.702,219.74,56800000.0
2006-08-10 02:08:00,219.733,219.746,219.699,219.735,56399999.0
2006-08-10 02:09:00,219.742,219.755,219.714,219.732,21700000.0
2006-08-10 02:10:00,219.717,219.765,219.717,219.756,81900000.0
2006-08-10 02:11:00,219.719,219.751,219.698,219.751,40800000.0
2006-08-10 02:12:00,219.713,219.76,219.69,219.76,66800000.0
2006-08-10 02:13:00,219.756,219.765,219.729,219.753,42400000.0
2006-08-10 02:14:00,219.756,219.762,219.709,219.736,77300001.0
2006-08-10 02:15:00,219.734,219.77,219.714,219.749,33200000.0
2006-08-10 02:16:00,219.791,219.791,219.735,219.75,56700000.0
2006-08-10 02:17:00,219.772,219.789,219.72,219.742,62699999.0
2006-08-10 02:18:00,219.741,219.751,219.738,219.75,45400000.0
2006-08-10 02:19:00,219.741,219.744,219.696,219.696,25900000.0
2006-08-10 02:20:00,219.699,219.719,219.692,219.701,28300000.0
2006-08-10 02:21:00,219.704,219.704,219.671,219.671,48700000.0
2006-08-10 02:22:00,219.654,219.67,219.649,219.649,72599999.0
2006-08-10 02:23:00,219.646,219.671,219.636,219.659,62100000.0
2006-08-10 02:24:00,219.652,219.657,219.646,219.655,45499999.0
2006-08-10 02:25:00,219.674,219.681,219.66,219.665,62800000.0
2006-08-10 02:26:00,219.673,219.707,219.673,219.686,108600002.0
2006-08-10 02:27:00,219.679,219.69,219.674,219.676,46300000.0
2006-08-10 02:28:00,219.662,219.662,219.638,219.64,50400000.0
2006-08-10 02:29:00,219.636,219.636,219.602,219.606,44499999.0
2006-08-10 02:30:00,219.604,219.631,219.6,219.6,52500000.0
2006-08-10 02:31:00,219.62,219.62,219.602,219.605,25300000.0
2006-08-10 02:32:00,219.605,219.615,219.605,219.607,13500000.0
2006-08-10 02:33:00,219.62,219.639,219.62,219.624,34400000.0
2006-08-10 02:34:00,219.627,219.648,219.625,219.648,46100001.0
2006-08-10 02:35:00,219.648,219.66,219.634,219.66,50800000.0
2006-08-10 02:36:00,219.673,219.701,219.659,219.701,53000000.0
2006-08-10 02:37:00,219.707,219.723,219.698,219.72,70500000.0
2006-08-10 02:38:00,219.697,219.702,219.677,219.677,54700000.0
2006-08-10 02:39:00,219.689,219.689,219.676,219.683,50800000.0
2006-08-10 02:40:00,219.681,219.681,219.658,219.658,65300001.0
2006-08-10 02:41:00,219.681,219.681,219.651,219.666,57200000.0
2006-08-10 02:42:00,219.661,219.673,219.644,219.644,25700000.0
2006-08-10 02:43:00,219.661,219.68,219.661,219.68,36200000.0
2006-08-10 02:44:00,219.684,219.737,219.684,219.737,44500000.0
2006-08-10 02:45:00,219.733,219.748,219.73,219.745,32500000.0
2006-08-10 02:46:00,219.739,219.778,219.739,219.764,58199999.0
2006-08-10 02:47:00,219.773,219.791,219.765,219.776,39800000.0
2006-08-10 02:48:00,219.767,219.779,219.755,219.755,85400001.0
2006-08-10 02:49:00,219.752,219.765,219.749,219.765,41600000.0
2006-08-10 02:50:00,219.763,219.763,219.738,219.745,81100000.0
2006-08-10 02:51:00,219.758,219.767,219.732,219.755,34700000.0
2006-08-10 02:52:00,219.733,219.744,219.717,219.744,60600001.0
2006-08-10 02:53:00,219.736,219.746,219.725,219.735,39900000.0
2006-08-10 02:54:00,219.727,219.745,219.721,219.723,31100000.0
2006-08-10 02:55:00,219.698,219.711,219.68,219.69,38200000.0
2006-08-10 02:56:00,219.68,219.692,219.663,219.678,70500000.0
2006-08-10 02:57:00,219.678,219.686,219.671,219.68,53500000.0
2006-08-10 02:58:00,219.687,219.689,219.676,219.689,71900000.0
2006-08-10 02:59:00,219.678,219.693,219.665,219.665,68000000.0
2006-08-10 03:00:00,219.647,219.65,219.628,219.628,70499999.0
2006-08-10 03:01:00,219.641,219.641,219.604,219.604,31900000.0
2006-08-10 03:02:00,219.61,219.615,219.593,219.593,46000000.0
2006-08-10 03:03:00,219.619,219.652,219.619,219.646,72400001.0
2006-08-10 03:04:00,219.651,219.658,219.641,219.647,58600000.0
2006-08-10 03:05:00,219.648,219.668,219.648,219.66,31900000.0
2006-08-10 03:06:00,219.659,219.659,219.614,219.646,22300000.0
2006-08-10 03:07:00,219.632,219.632,219.614,219.63,38600000.0
2006-08-10 03:08:00,219.626,219.627,219.6,219.6,21300000.0
2006-08-10 03:09:00,219.599,219.636,219.592,219.636,58400000.0
2006-08-10 03:10:00,219.626,219.661,219.617,219.647,36300000.0
2006-08-10 03:11:00,219.653,219.663,219.638,219.651,54700000.0
2006-08-10 03:12:00,219.668,219.671,219.642,219.66,48100000.0
2006-08-10 03:13:00,219.675,219.683,219.67,219.677,68700000.0
2006-08-10 03:14:00,219.677,219.684,219.66,219.66,32400000.0
2006-08-10 03:15:00,219.67,219.69,219.67,219.682,55400000.0
2006-08-10 03:16:00,219.672,219.672,219.654,219.658,29300000.0
2006-08-10 03:17:00,219.655,219.671,219.653,219.666,31400000.0
2006-08-10 03:18:00,219.666,219.666,219.627,219.645,43600000.0
2006-08-10 03:19:00,219.649,219.653,219.635,219.638,47300000.0
2006-08-10 03:20:00,219.624,219.634,219.617,219.617,25900000.0
2006-08-10 03:21:00,219.632,219.639,219.613,219.633,29800000.0
2006-08-10 03:22:00,219.633,219.633,219.573,219.573,50100000.0
2006-08-10 03:23:00,219.561,219.573,219.51,219.51,51200001.0
2006-08-10 03:24:00,219.498,219.505,219.481,219.505,77600000.0
2006-08-10 03:25:00,219.512,219.555,219.512,219.532,58300000.0
2006-08-10 03:26:00,219.539,219.572,219.539,219.55,48700001.0
2006-08-10 03:27:00,219.53,219.53,219.51,219.51,22100000.0
2006-08-10 03:28:00,219.514,219.531,219.511,219.52,52200000.0
2006-08-10 03:29:00,219.504,219.504,219.473,219.476,31900000.0
2006-08-10 03:30:00,219.463,219.528,219.463,219.513,23500000.0
2006-08-10 03:31:00,219.537,219.586,219.537,219.547,37400000.0
2006-08-10 03:32:00,219.536,219.536,219.524,219.529,64900000.0
2006-08-10 03:33:00,219.534,219.541,219.522,219.538,23900000.0
2006-08-10 03:34:00,219.55,219.575,219.545,219.545,86500002.0
2006-08-10 03:35:00,219.532,219.547,219.527,219.527,62800000.0
2006-08-10 03:36:00,219.525,219.532,219.501,219.527,66700000.0
2006-08-10 03:37:00,219.559,219.563,219.538,219.548,57500000.0
2006-08-10 03:38:00,219.556,219.56,219.515,219.525,24600000.0
2006-08-10 03:39:00,219.521,219.524,219.509,219.524,22700000.0
2006-08-10 03:40:00,219.515,219.544,219.515,219.529,68399999.0
2006-08-10 03:41:00,219.532,219.577,219.532,219.573,80100000.0
2006-08-10 03:42:00,219.572,219.572,219.543,219.549,57400001.0
2006-08-10 03:43:00,219.553,219.562,219.541,219.543,84299999.0
2006-08-10 03:44:00,219.551,219.552,219.531,219.538,61200000.0
2006-08-10 03:45:00,219.54,219.54,219.506,219.51,39700000.0
2006-08-10 03:46:00,219.498,219.514,219.494,219.511,43700000.0
2006-08-10 03:47:00,219.524,219.524,219.49,219.513,41000000.0
2006-08-10 03:48:00,219.5,219.503,219.484,219.503,20500000.0
2006-08-10 03:49:00,219.512,219.513,219.501,219.507,36800000.0
2006-08-10 03:50:00,219.498,219.501,219.48,219.501,25300000.0
2006-08-10 03:51:00,219.51,219.535,219.507,219.507,53699999.0
2006-08-10 03:52:00,219.51,219.541,219.51,219.537,45400000.0
2006-08-10 03:53:00,219.522,219.522,219.491,219.507,18800000.0
2006-08-10 03:54:00,219.51,219.534,219.505,219.534,43800000.0
2006-08-10 03:55:00,219.541,219.541,219.523,219.536,28300000.0
2006-08-10 03:56:00,219.525,219.535,219.509,219.509,31300000.0
2006-08-10 03:57:00,219.499,219.524,219.499,219.512,44600000.0
2006-08-10 03:58:00,219.508,219.51,219.482,219.483,83700001.0
2006-08-10 03:59:00,219.464,219.475,219.457,219.46,15700000.0
2006-08-10 04:00:00,219.446,219.491,219.446,219.491,35400000.0
2006-08-10 04:01:00,219.505,219.518,219.49,219.5,60900000.0
2006-08-10 04:02:00,219.512,219.535,219.493,219.53,43900000.0
2006-08-10 04:03:00,219.569,219.571,219.549,219.571,66100000.0
2006-08-10 04:04:00,219.572,219.58,219.562,219.575,46100000.0
2006-08-10 04:05:00,219.595,219.607,219.587,219.6,49300000.0
2006-08-10 04:06:00,219.591,219.597,219.576,219.587,52300000.0
2006-08-10 04:07:00,219.592,219.598,219.584,219.598,27900000.0
2006-08-10 04:08:00,219.603,219.617,219.594,219.605,74000000.0
2006-08-10 04:09:00,219.587,219.589,219.561,219.563,86400000.0
2006-08-10 04:10:00,219.561,219.561,219.527,219.527,47000000.0
2006-08-10 04:11:00,219.529,219.538,219.507,219.507,54800000.0
2006-08-10 04:12:00,219.495,219.506,219.475,219.483,41700000.0
2006-08-10 04:13:00,219.474,219.484,219.474,219.482,30900000.0
2006-08-10 04:14:00,219.467,219.507,219.467,219.507,76500001.0
2006-08-10 04:15:00,219.514,219.522,219.492,219.522,43200000.0
2006-08-10 04:16:00,219.511,219.522,219.502,219.508,62200001.0
2006-08-10 04:17:00,219.5,219.5,219.485,219.497,37200000.0
2006-08-10 04:18:00,219.503,219.503,219.454,219.454,46500000.0
2006-08-10 04:19:00,219.468,219.484,219.468,219.484,36000000.0
2006-08-10 04:20:00,219.475,219.483,219.464,219.479,32100000.0
2006-08-10 04:21:00,219.48,219.495,219.479,219.488,100000001.0
2006-08-10 04:22:00,219.487,219.512,219.487,219.499,53800000.0
2006-08-10 04:23:00,219.501,219.501,219.433,219.478,39900000.0
2006-08-10 04:24:00,219.482,219.482,219.466,219.48,90700002.0
2006-08-10 04:25:00,219.462,219.474,219.462,219.465,42700000.0
2006-08-10 04:26:00,219.455,219.455,219.422,219.432,45400000.0
2006-08-10 04:27:00,219.419,219.451,219.419,219.428,46700000.0
2006-08-10 04:28:00,219.416,219.427,219.412,219.412,32400000.0
2006-08-10 04:29:00,219.422,219.451,219.422,219.44,54500000.0
2006-08-10 04:30:00,219.444,219.447,219.436,219.443,45300000.0
2006-08-10 04:31:00,219.436,219.436,219.414,219.427,43200001.0
2006-08-10 04:32:00,219.421,219.431,219.404,219.426,59400001.0
2006-08-10 04:33:00,219.407,219.409,219.4,219.409,45200000.0
2006-08-10 04:34:00,219.401,219.422,219.391,219.422,32600000.0
2006-08-10 04:35:00,219.431,219.447,219.418,219.418,37900000.0
2006-08-10 04:36:00,219.402,219.416,219.399,219.41,22800000.0
2006-08-10 04:37:00,219.412,219.441,219.412,219.423,30600000.0
2006-08-10 04:38:00,219.424,219.442,219.421,219.441,55600000.0
2006-08-10 04:39:00,219.451,219.458,219.433,219.438,33700000.0
2006-08-10 04:40:00,219.416,219.416,219.374,219.39,60900001.0
2006-08-10 04:41:00,219.393,219.417,219.374,219.417,41000000.0
2006-08-10 04:42:00,219.432,219.495,219.432,219.485,68499999.0
2006-08-10 04:43:00,219.49,219.49,219.449,219.451,62500000.0
2006-08-10 04:44:00,219.465,219.47,219.455,219.463,53500000.0
2006-08-10 04:45:00,219.455,219.477,219.455,219.462,53800000.0
2006-08-10 04:46:00,219.46,219.465,219.45,219.45,41200000.0
2006-08-10 04:47:00,219.464,219.485,219.464,219.485,20100000.0
2006-08-10 04:48:00,219.498,219.498,219.473,219.48,66200000.0
2006-08-10 04:49:00,219.475,219.49,219.475,219.475,23200000.0
2006-08-10 04:50:00,219.48,219.488,219.472,219.488,91700001.0
2006-08-10 04:51:00,219.5,219.518,219.5,219.517,43600000.0
2006-08-10 04:52:00,219.513,219.53,219.512,219.52,56900000.0
2006-08-10 04:53:00,219.535,219.552,219.522,219.522,47300000.0
2006-08-10 04:54:00,219.527,219.564,219.525,219.555,48200000.0
2006-08-10 04:55:00,219.539,219.539,219.521,219.536,29900000.0
2006-08-10 04:56:00,219.55,219.556,219.535,219.545,19400000.0
2006-08-10 04:57:00,219.555,219.57,219.551,219.551,49400000.0
2006-08-10 04:58:00,219.534,219.554,219.534,219.544,48400000.0
2006-08-10 04:59:00,219.552,219.556,219.544,219.544,64700000.0
2006-08-10 05:00:00,219.546,219.549,219.526,219.529,47500000.0
2006-08-10 05:01:00,219.527,219.527,219.514,219.519,52800000.0
2006-08-10 05:02:00,219.514,219.538,219.514,219.538,43200000.0
2006-08-10 05:03:00,219.547,219.584,219.547,219.584,39300000.0
2006-08-10 05:04:00,219.583,219.583,219.561,219.58,31100000.0
2006-08-10 05:05:00,219.584,219.584,219.54,219.541,49700001.0
2006-08-10 05:06:00,219.526,219.539,219.511,219.511,57899999.0
2006-08-10 05:07:00,219.526,219.547,219.516,219.52,40500000.0
2006-08-10 05:08:00,219.51,219.544,219.51,219.542,46500000.0
2006-08-10 05:09:00,219.538,219.544,219.532,219.539,44700001.0
2006-08-10 05:10:00,219.533,219.546,219.525,219.53,59999999.0
2006-08-10 05:11:00,219.528,219.537,219.515,219.537,34600000.0
2006-08-10 05:12:00,219.53,219.535,219.525,219.535,29700000.0
2006-08-10 05:13:00,219.536,219.546,219.519,219.529,51000000.0
2006-08-10 05:14:00,219.54,219.54,219.521,219.533,75500000.0
2006-08-10 05:15:00,219.528,219.53,219.52,219.52,29500000.0
2006-08-10 05:16:00,219.532,219.549,219.532,219.543,38199999.0
2006-08-10 05:17:00,219.535,219.549,219.533,219.547,24000000.0
2006-08-10 05:18:00,219.545,219.545,219.513,219.513,18700000.0
2006-08-10 05:19:00,219.51,219.525,219.507,219.507,45000000.0
2006-08-10 05:20:00,219.52,219.52,219.51,219.513,30900000.0
2006-08-10 05:21:00,219.515,219.525,219.5,219.505,56800000.0
2006-08-10 05:22:00,219.52,219.521,219.505,219.505,36600000.0
2006-08-10 05:23:00,219.513,219.514,219.499,219.499,69700000.0
2006-08-10 05:24:00,219.51,219.522,219.497,219.51,41600000.0
2006-08-10 05:25:00,219.519,219.534,219.512,219.534,57100000.0
2006-08-10 05:26:00,219.529,219.533,219.514,219.514,34000000.0
2006-08-10 05:27:00,219.517,219.532,219.51,219.518,56099999.0
2006-08-10 05:28:00,219.522,219.522,219.506,219.522,58200000.0
2006-08-10 05:29:00,219.517,219.523,219.511,219.517,66499999.0
2006-08-10 05:30:00,219.536,219.541,219.497,219.503,36900001.0
2006-08-10 05:31:00,219.504,219.519,219.502,219.507,55700000.0
2006-08-10 05:32:00,219.523,219.523,219.509,219.515,63000000.0
2006-08-10 05:33:00,219.513,219.535,219.51,219.52,33700000.0
2006-08-10 05:34:00,219.524,219.526,219.524,219.526,6200000.0
2006-08-10 05:35:00,219.535,219.542,219.52,219.538,44800000.0
2006-08-10 05:36:00,219.537,219.569,219.537,219.555,54900000.0
2006-08-10 05:37:00,219.548,219.548,219.519,219.531,51700001.0
2006-08-10 05:38:00,219.527,219.551,219.527,219.545,70300001.0
2006-08-10 05:39:00,219.539,219.54,219.52,219.52,38200001.0
2006-08-10 05:40:00,219.528,219.549,219.528,219.549,42000000.0
2006-08-10 05:41:00,219.531,219.556,219.518,219.535,47800001.0
2006-08-10 05:42:00,219.532,219.537,219.501,219.501,21600000.0
2006-08-10 05:43:00,219.496,219.513,219.494,219.504,42000000.0
2006-08-10 05:44:00,219.521,219.521,219.503,219.515,58800000.0
2006-08-10 05:45:00,219.512,219.512,219.493,219.493,46400000.0
2006-08-10 05:46:00,219.483,219.508,219.482,219.485,57300000.0
2006-08-10 05:47:00,219.474,219.474,219.439,219.44,49900000.0
2006-08-10 05:48:00,219.437,219.437,219.393,219.426,57300000.0
2006-08-10 05:49:00,219.428,219.443,219.422,219.443,42800000.0
2006-08-10 05:50:00,219.423,219.435,219.423,219.433,73200000.0
2006-08-10 05:51:00,219.423,219.425,219.397,219.397,36300000.0
2006-08-10 05:52:00,219.422,219.429,219.391,219.407,87800001.0
2006-08-10 05:53:00,219.39,219.4,219.39,219.4,16700000.0
2006-08-10 05:54:00,219.383,219.419,219.383,219.411,77300000.0
2006-08-10 05:55:00,219.414,219.448,219.414,219.444,70200000.0
2006-08-10 05:56:00,219.445,219.461,219.428,219.428,63800000.0
2006-08-10 05:57:00,219.444,219.444,219.423,219.437,32600000.0
2006-08-10 05:58:00,219.448,219.452,219.441,219.45,49700000.0
2006-08-10 05:59:00,219.448,219.451,219.434,219.445,40000000.0
2006-08-10 06:00:00,219.441,219.445,219.419,219.436,33900000.0
2006-08-10 06:01:00,219.452,219.452,219.425,219.437,90199999.0
2006-08-10 06:02:00,219.437,219.444,219.398,219.398,44200001.0
2006-08-10 06:03:00,219.376,219.397,219.376,219.397,35400000.0
2006-08-10 06:04:00,219.395,219.395,219.366,219.367,82200000.0
2006-08-10 06:05:00,219.36,219.365,219.35,219.36,19500000.0
2006-08-10 06:06:00,219.354,219.381,219.344,219.366,61100000.0
2006-08-10 06:07:00,219.372,219.383,219.356,219.383,86099999.0
2006-08-10 06:08:00,219.37,219.389,219.363,219.377,66400001.0
2006-08-10 06:09:00,219.385,219.403,219.385,219.389,60500000.0
2006-08-10 06:10:00,219.388,219.388,219.359,219.378,37000000.0
2006-08-10 06:11:00,219.386,219.396,219.379,219.391,55700000.0
2006-08-10 06:12:00,219.392,219.404,219.386,219.391,30300000.0
2006-08-10 06:13:00,219.396,219.448,219.396,219.448,37300000.0
2006-08-10 06:14:00,219.441,219.441,219.383,219.408,65100000.0
2006-08-10 06:15:00,219.399,219.399,219.37,219.38,57700000.0
2006-08-10 06:16:00,219.377,219.385,219.361,219.38,55700000.0
2006-08-10 06:17:00,219.377,219.377,219.324,219.336,43100000.0
2006-08-10 06:18:00,219.319,219.329,219.316,219.325,30800000.0
2006-08-10 06:19:00,219.335,219.335,219.303,219.304,58200000.0
2006-08-10 06:20:00,219.32,219.337,219.317,219.337,28700000.0
2006-08-10 06:21:00,219.341,219.36,219.341,219.347,93999999.0
2006-08-10 06:22:00,219.347,219.366,219.333,219.333,68200000.0
2006-08-10 06:23:00,219.345,219.345,219.323,219.329,42000000.0
2006-08-10 06:24:00,219.313,219.322,219.31,219.313,13800000.0
2006-08-10 06:25:00,219.298,219.298,219.282,219.282,50100000.0
2006-08-10 06:26:00,219.27,219.292,219.258,219.292,42600000.0
2006-08-10 06:27:00,219.278,219.301,219.278,219.301,52000001.0
2006-08-10 06:28:00,219.305,219.32,219.301,219.304,41200000.0
2006-08-10 06:29:00,219.296,219.312,219.287,219.289,42100000.0
2006-08-10 06:30:00,219.273,219.295,219.265,219.268,51400000.0
2006-08-10 06:31:00,219.255,219.301,219.255,219.3,66300000.0
2006-08-10 06:32:00,219.297,219.322,219.297,219.317,18300000.0
2006-08-10 06:33:00,219.324,219.328,219.302,219.302,63500000.0
2006-08-10 06:34:00,219.3,219.312,219.293,219.293,34000000.0
2006-08-10 06:35:00,219.274,219.281,219.26,219.26,58200000.0
2006-08-10 06:36:00,219.282,219.31,219.282,219.305,76900000.0
2006-08-10 06:37:00,219.3,219.313,219.28,219.291,30400000.0
2006-08-10 06:38:00,219.291,219.304,219.282,219.288,38300000.0
2006-08-10 06:39:00,219.282,219.317,219.282,219.307,80200001.0
2006-08-10 06:40:00,219.307,219.325,219.293,219.3,59699999.0
2006-08-10 06:41:00,219.295,219.321,219.292,219.321,23300000.0
2006-08-10 06:42:00,219.325,219.325,219.305,219.312,64299999.0
2006-08-10 06:43:00,219.308,219.314,219.287,219.292,35500000.0
2006-08-10 06:44:00,219.285,219.298,219.271,219.298,47800000.0
2006-08-10 06:45:00,219.312,219.318,219.305,219.318,25700000.0
2006-08-10 06:46:00,219.306,219.335,219.306,219.332,63000000.0
2006-08-10 06:47:00,219.328,219.345,219.315,219.345,54200000.0
2006-08-10 06:48:00,219.355,219.358,219.327,219.356,72100001.0
2006-08-10 06:49:00,219.347,219.376,219.347,219.375,52900000.0
2006-08-10 06:50:00,219.396,219.422,219.396,219.41,38500000.0
2006-08-10 06:51:00,219.417,219.417,219.372,219.375,101500000.0
2006-08-10 06:52:00,219.37,219.375,219.358,219.375,66499999.0
2006-08-10 06:53:00,219.387,219.418,219.387,219.418,35600000.0
2006-08-10 06:54:00,219.395,219.414,219.395,219.401,40600000.0
2006-08-10 06:55:00,219.407,219.419,219.399,219.405,50100000.0
2006-08-10 06:56:00,219.405,219.405,219.374,219.385,64000000.0
2006-08-10 06:57:00,219.388,219.388,219.364,219.375,30700000.0
2006-08-10 06:58:00,219.361,219.379,219.361,219.378,40200000.0
2006-08-10 06:59:00,219.381,219.402,219.376,219.382,39800000.0
2006-08-10 07:00:00,219.374,219.391,219.364,219.371,100400002.0
2006-08-10 07:01:00,219.373,219.373,219.341,219.348,30500000.0
2006-08-10 07:02:00,219.334,219.334,219.299,219.315,48300000.0
2006-08-10 07:03:00,219.324,219.341,219.324,219.337,32900000.0
2006-08-10 07:04:00,219.33,219.344,219.307,219.307,38100000.0
2006-08-10 07:05:00,219.316,219.333,219.305,219.33,50300000.0
2006-08-10 07:06:00,219.33,219.336,219.267,219.267,54700000.0
2006-08-10 07:07:00,219.275,219.318,219.272,219.311,30300000.0
2006-08-10 07:08:00,219.326,219.326,219.291,219.299,48900000.0
2006-08-10 07:09:00,219.325,219.327,219.301,219.313,61100000.0
2006-08-10 07:10:00,219.325,219.328,219.308,219.315,34000000.0
2006-08-10 07:11:00,219.323,219.33,219.309,219.309,42900000.0
2006-08-10 07:12:00,219.302,219.31,219.261,219.261,29600000.0
2006-08-10 07:13:00,219.241,219.275,219.241,219.251,45000001.0
2006-08-10 07:14:00,219.239,219.26,219.228,219.26,96299999.0
2006-08-10 07:15:00,219.263,219.263,219.234,219.241,45500001.0
2006-08-10 07:16:00,219.244,219.244,219.227,219.231,46700000.0
2006-08-10 07:17:00,219.246,219.258,219.242,219.242,62600001.0
2006-08-10 07:18:00,219.242,219.268,219.242,219.242,58799999.0
2006-08-10 07:19:00,219.255,219.262,219.242,219.262,43500000.0
2006-08-10 07:20:00,219.266,219.268,219.254,219.268,32800000.0
2006-08-10 07:21:00,219.244,219.245,219.228,219.245,36500000.0
2006-08-10 07:22:00,219.245,219.251,219.228,219.251,74800002.0
2006-08-10 07:23:00,219.267,219.301,219.267,219.292,43300000.0
2006-08-10 07:24:00,219.304,219.306,219.285,219.285,68500000.0
2006-08-10 07:25:00,219.278,219.295,219.269,219.287,64200001.0
2006-08-10 07:26:00,219.293,219.296,219.271,219.294,31000000.0
2006-08-10 07:27:00,219.3,219.326,219.3,219.324,21600000.0
2006-08-10 07:28:00,219.338,219.36,219.334,219.338,72700000.0
2006-08-10 07:29:00,219.345,219.345,219.318,219.328,52300000.0
2006-08-10 07:30:00,219.306,219.306,219.244,219.244,21900000.0
2006-08-10 07:31:00,219.235,219.235,219.17,219.174,48600000.0
2006-08-10 07:32:00,219.167,219.187,219.167,219.187,42500000.0
2006-08-10 07:33:00,219.174,219.196,219.174,219.175,26400000.0
2006-08-10 07:34:00,219.174,219.174,219.118,219.148,50100001.0
2006-08-10 07:35:00,219.167,219.169,219.15,219.163,64999999.0
2006-08-10 07:36:00,219.156,219.156,219.119,219.133,29600000.0
2006-08-10 07:37:00,219.12,219.136,219.115,219.125,70299999.0
2006-08-10 07:38:00,219.085,219.085,219.007,219.034,45100000.0
2006-08-10 07:39:00,219.049,219.089,219.045,219.045,49799999.0
2006-08-10 07:40:00,219.065,219.119,219.065,219.115,59999999.0
2006-08-10 07:41:00,219.107,219.108,219.09,219.095,72700000.0
2006-08-10 07:42:00,219.106,219.11,219.086,219.086,36900001.0
2006-08-10 07:43:00,219.075,219.1,219.062,219.1,34200000.0
2006-08-10 07:44:00,219.108,219.15,219.105,219.141,27399999.0
2006-08-10 07:45:00,219.149,219.178,219.148,219.148,67400000.0
2006-08-10 07:46:00,219.148,219.183,219.148,219.171,43900001.0
2006-08-10 07:47:00,219.168,219.178,219.131,219.134,80300000.0
2006-08-10 07:48:00,219.112,219.135,219.112,219.135,83900001.0
2006-08-10 07:49:00,219.121,219.121,219.095,219.105,25800000.0
2006-08-10 07:50:00,219.117,219.148,219.117,219.126,83799999.0
2006-08-10 07:51:00,219.134,219.137,219.111,219.116,36600000.0
2006-08-10 07:52:00,219.1,219.126,219.095,219.095,47400000.0
2006-08-10 07:53:00,219.086,219.098,219.078,219.092,48500000.0
2006-08-10 07:54:00,219.093,219.118,219.093,219.118,10200000.0
2006-08-10 07:55:00,219.091,219.146,219.091,219.136,75500002.0
2006-08-10 07:56:00,219.126,219.143,219.126,219.138,35800000.0
2006-08-10 07:57:00,219.147,219.165,219.132,219.152,55300000.0
2006-08-10 07:58:00,219.154,219.178,219.151,219.169,77500000.0
2006-08-10 07:59:00,219.158,219.176,219.153,219.165,55700000.0
2006-08-10 08:00:00,219.169,219.173,219.12,219.12,21800000.0
2006-08-10 08:01:00,219.108,219.108,219.078,219.098,46100000.0
2006-08-10 08:02:00,219.1,219.1,219.082,219.09,41200000.0
2006-08-10 08:03:00,219.074,219.074,219.042,219.055,32999999.0
2006-08-10 08:04:00,219.045,219.083,219.045,219.074,34700000.0
2006-08-10 08:05:00,219.086,219.098,219.083,219.088,64800001.0
2006-08-10 08:06:00,219.107,219.117,219.095,219.117,37600000.0
2006-08-10 08:07:00,219.101,219.117,219.09,219.115,69300001.0
2006-08-10 08:08:00,219.123,219.16,219.11,219.131,81900000.0
2006-08-10 08:09:00,219.147,219.148,219.128,219.141,52800001.0
2006-08-10 08:10:00,219.154,219.167,219.132,219.132,25100000.0
2006-08-10 08:11:00,219.149,219.155,219.113,219.138,27700000.0
2006-08-10 08:12:00,219.183,219.224,219.174,219.224,69700000.0
2006-08-10 08:13:00,219.246,219.259,219.243,219.249,58700000.0
2006-08-10 08:14:00,219.248,219.271,219.241,219.254,80500001.0
2006-08-10 08:15:00,219.312,219.47,219.312,219.47,29200000.0
2006-08-10 08:16:00,219.435,219.443,219.414,219.441,62200002.0
2006-08-10 08:17:00,219.44,219.442,219.405,219.433,26900000.0
2006-08-10 08:18:00,219.421,219.428,219.407,219.428,13900000.0
2006-08-10 08:19:00,219.443,219.449,219.399,219.399,78700002.0
2006-08-10 08:20:00,219.413,219.414,219.365,219.375,37300000.0
2006-08-10 08:21:00,219.379,219.442,219.376,219.442,37600000.0
2006-08-10 08:22:00,219.436,219.436,219.403,219.424,23100000.0
2006-08-10 08:23:00,219.436,219.442,219.416,219.43,97500001.0
2006-08-10 08:24:00,219.445,219.445,219.411,219.434,57000000.0
2006-08-10 08:25:00,219.41,219.419,219.384,219.39,62199999.0
2006-08-10 08:26:00,219.359,219.383,219.35,219.35,62200001.0
2006-08-10 08:27:00,219.344,219.376,219.339,219.371,29500000.0
2006-08-10 08:28:00,219.389,219.389,219.373,219.381,39600000.0
2006-08-10 08:29:00,219.377,219.377,219.353,219.364,60199999.0
2006-08-10 08:30:00,219.377,219.41,219.374,219.41,54300000.0
2006-08-10 08:31:00,219.406,219.418,219.391,219.393,52600000.0
2006-08-10 08:32:00,219.386,219.416,219.382,219.397,44900000.0
2006-08-10 08:33:00,219.406,219.42,219.385,219.388,68000001.0
2006-08-10 08:34:00,219.385,219.445,219.385,219.445,39200000.0
2006-08-10 08:35:00,219.437,219.443,219.431,219.443,38600000.0
2006-08-10 08:36:00,219.437,219.438,219.408,219.408,65500000.0
2006-08-10 08:37:00,219.387,219.423,219.387,219.408,68400000.0
2006-08-10 08:38:00,219.421,219.443,219.401,219.421,92700000.0
2006-08-10 08:39:00,219.42,219.438,219.413,219.421,50000001.0
2006-08-10 08:40:00,219.436,219.456,219.436,219.452,50500001.0
2006-08-10 08:41:00,219.438,219.45,219.427,219.436,27600000.0
2006-08-10 08:42:00,219.433,219.433,219.397,219.41,76800000.0
2006-08-10 08:43:00,219.416,219.432,219.407,219.41,36000000.0
2006-08-10 08:44:00,219.425,219.437,219.399,219.406,54200000.0
2006-08-10 08:45:00,219.397,219.444,219.397,219.427,31400000.0
2006-08-10 08:46:00,219.423,219.48,219.423,219.48,44300000.0
2006-08-10 08:47:00,219.474,219.478,219.457,219.458,88899999.0
2006-08-10 08:48:00,219.445,219.472,219.42,219.472,48700000.0
2006-08-10 08:49:00,219.472,219.487,219.447,219.447,48700000.0
2006-08-10 08:50:00,219.444,219.454,219.435,219.454,31000000.0
2006-08-10 08:51:00,219.446,219.452,219.437,219.451,58499999.0
2006-08-10 08:52:00,219.452,219.452,219.402,219.415,49500000.0
2006-08-10 08:53:00,219.402,219.428,219.395,219.395,46299999.0
2006-08-10 08:54:00,219.388,219.405,219.388,219.398,51600000.0
2006-08-10 08:55:00,219.402,219.41,219.389,219.41,55400000.0
2006-08-10 08:56:00,219.392,219.402,219.377,219.402,83100000.0
2006-08-10 08:57:00,219.398,219.41,219.38,219.38,54900000.0
2006-08-10 08:58:00,219.351,219.405,219.351,219.396,57900000.0
2006-08-10 08:59:00,219.421,219.438,219.405,219.438,71099999.0
2006-08-10 09:00:00,219.424,219.424,219.383,219.384,48100000.0
2006-08-10 09:01:00,219.381,219.401,219.337,219.356,62300001.0
2006-08-10 09:02:00,219.372,219.395,219.353,219.353,44700001.0
2006-08-10 09:03:00,219.304,219.34,219.279,219.329,79000000.0
2006-08-10 09:04:00,219.33,219.342,219.286,219.29,40400000.0
2006-08-10 09:05:00,219.28,219.291,219.254,219.254,43800000.0
2006-08-10 09:06:00,219.226,219.226,219.193,219.211,59200000.0
2006-08-10 09:07:00,219.217,219.228,219.2,219.228,44300000.0
2006-08-10 09:08:00,219.24,219.272,219.24,219.258,73200000.0
2006-08-10 09:09:00,219.265,219.276,219.241,219.241,46300000.0
2006-08-10 09:10:00,219.233,219.233,219.159,219.16,60500000.0
2006-08-10 09:11:00,219.163,219.185,219.147,219.176,67100000.0
2006-08-10 09:12:00,219.182,219.185,219.146,219.163,64000000.0
2006-08-10 09:13:00,219.164,219.172,219.126,219.127,54000001.0
2006-08-10 09:14:00,219.116,219.133,219.088,219.112,54600000.0
2006-08-10 09:15:00,219.129,219.148,219.12,219.12,40300000.0
2006-08-10 09:16:00,219.103,219.117,219.092,219.117,31300000.0
2006-08-10 09:17:00,219.095,219.11,219.044,219.044,54700000.0
2006-08-10 09:18:00,219.025,219.025,218.976,219.01,47400000.0
2006-08-10 09:19:00,219.015,219.052,219.015,219.052,47600000.0
2006-08-10 09:20:00,219.068,219.068,219.035,219.052,65899999.0
2006-08-10 09:21:00,219.036,219.05,219.036,219.039,50300000.0
2006-08-10 09:22:00,219.04,219.058,219.024,219.053,53700000.0
2006-08-10 09:23:00,219.057,219.057,219.0,219.0,44800000.0
2006-08-10 09:24:00,218.998,218.998,218.871,218.875,43600000.0
2006-08-10 09:25:00,218.864,218.864,218.762,218.762,42500001.0
2006-08-10 09:26:00,218.787,218.859,218.771,218.859,77199999.0
2006-08-10 09:27:00,218.889,218.903,218.878,218.878,73600000.0
2006-08-10 09:28:00,218.897,218.95,218.897,218.943,57399999.0
2006-08-10 09:29:00,218.932,218.999,218.932,218.939,56000000.0
2006-08-10 09:30:00,218.939,218.939,218.884,218.885,40400000.0
2006-08-10 09:31:00,218.884,218.892,218.86,218.871,50000000.0
2006-08-10 09:32:00,218.885,218.9,218.844,218.844,33300000.0
2006-08-10 09:33:00,218.843,218.86,218.834,218.851,42000000.0
2006-08-10 09:34:00,218.857,218.858,218.843,218.845,95200001.0
2006-08-10 09:35:00,218.847,218.865,218.833,218.849,78100000.0
2006-08-10 09:36:00,218.838,218.838,218.787,218.796,32800000.0
2006-08-10 09:37:00,218.773,218.794,218.759,218.759,51000001.0
2006-08-10 09:38:00,218.728,218.783,218.727,218.783,41800001.0
2006-08-10 09:39:00,218.807,218.808,218.678,218.678,42600000.0
2006-08-10 09:40:00,218.656,218.725,218.653,218.707,18700000.0
2006-08-10 09:41:00,218.662,218.68,218.599,218.599,68800000.0
2006-08-10 09:42:00,218.568,218.595,218.555,218.595,43699999.0
2006-08-10 09:43:00,218.607,218.667,218.607,218.667,39500000.0
2006-08-10 09:44:00,218.647,218.663,218.62,218.656,48200000.0
2006-08-10 09:45:00,218.667,218.667,218.619,218.644,32400000.0
2006-08-10 09:46:00,218.629,218.629,218.607,218.609,56500000.0
2006-08-10 09:47:00,218.604,218.604,218.502,218.502,53800000.0
2006-08-10 09:48:00,218.499,218.509,218.436,218.436,71800001.0
2006-08-10 09:49:00,218.371,218.371,218.266,218.266,38200000.0
2006-08-10 09:50:00,218.279,218.349,218.269,218.349,64800000.0
2006-08-10 09:51:00,218.374,218.416,218.312,218.312,37300000.0
2006-08-10 09:52:00,218.321,218.414,218.321,218.4,73899998.0
2006-08-10 09:53:00,218.393,218.403,218.363,218.375,67100001.0
2006-08-10 09:54:00,218.387,218.455,218.387,218.421,64900000.0
2006-08-10 09:55:00,218.408,218.413,218.383,218.398,20500000.0
2006-08-10 09:56:00,218.374,218.422,218.369,218.422,46600000.0
2006-08-10 09:57:00,218.388,218.413,218.377,218.39,38600000.0
2006-08-10 09:58:00,218.411,218.422,218.39,218.39,47500000.0
2006-08-10 09:59:00,218.376,218.38,218.359,218.359,117900000.0
2006-08-10 10:00:00,218.372,218.408,218.372,218.389,46700001.0
2006-08-10 10:01:00,218.39,218.421,218.365,218.365,75100000.0
2006-08-10 10:02:00,218.37,218.458,218.362,218.451,37500000.0
2006-08-10 10:03:00,218.446,218.463,218.422,218.435,75000000.0
2006-08-10 10:04:00,218.434,218.446,218.376,218.406,41000000.0
2006-08-10 10:05:00,218.418,218.45,218.398,218.45,46200000.0
2006-08-10 10:06:00,218.428,218.428,218.357,218.357,83400000.0
2006-08-10 10:07:00,218.338,218.367,218.316,218.316,38800000.0
2006-08-10 10:08:00,218.3,218.361,218.3,218.361,38500000.0
2006-08-10 10:09:00,218.353,218.353,218.285,218.305,23800000.0
2006-08-10 10:10:00,218.301,218.306,218.274,218.282,28700000.0
2006-08-10 10:11:00,218.261,218.296,218.25,218.285,53800000.0
2006-08-10 10:12:00,218.3,218.301,218.214,218.233,66300001.0
2006-08-10 10:13:00,218.235,218.246,218.217,218.231,36800000.0
2006-08-10 10:14:00,218.223,218.255,218.221,218.255,18400000.0
2006-08-10 10:15:00,218.272,218.294,218.256,218.294,22300000.0
2006-08-10 10:16:00,218.322,218.329,218.296,218.297,71000000.0
2006-08-10 10:17:00,218.294,218.307,218.268,218.303,45999999.0
2006-08-10 10:18:00,218.315,218.364,218.315,218.341,55500000.0
2006-08-10 10:19:00,218.349,218.424,218.349,218.423,27900000.0
2006-08-10 10:20:00,218.429,218.429,218.392,218.402,54400000.0
2006-08-10 10:21:00,218.38,218.474,218.38,218.466,38600000.0
2006-08-10 10:22:00,218.49,218.511,218.465,218.487,63499999.0
2006-08-10 10:23:00,218.476,218.476,218.455,218.468,58300000.0
2006-08-10 10:24:00,218.452,218.465,218.444,218.456,66100001.0
2006-08-10 10:25:00,218.432,218.432,218.391,218.391,23300000.0
2006-08-10 10:26:00,218.387,218.387,218.361,218.363,60100000.0
2006-08-10 10:27:00,218.383,218.39,218.315,218.379,53800000.0
2006-08-10 10:28:00,218.404,218.426,218.37,218.37,38800000.0
2006-08-10 10:29:00,218.397,218.411,218.381,218.411,52900000.0
2006-08-10 10:30:00,218.424,218.429,218.398,218.42,83300002.0
2006-08-10 10:31:00,218.427,218.435,218.386,218.386,28600000.0
2006-08-10 10:32:00,218.385,218.411,218.385,218.385,75599999.0
2006-08-10 10:33:00,218.39,218.4,218.374,218.391,49800001.0
2006-08-10 10:34:00,218.413,218.433,218.407,218.409,49599999.0
2006-08-10 10:35:00,218.405,218.41,218.399,218.405,23800000.0
2006-08-10 10:36:00,218.418,218.418,218.393,218.393,94000000.0
2006-08-10 10:37:00,218.382,218.382,218.363,218.369,23600000.0
2006-08-10 10:38:00,218.376,218.427,218.376,218.421,85099999.0
2006-08-10 10:39:00,218.441,218.469,218.441,218.455,20200000.0
2006-08-10 10:40:00,218.44,218.465,218.44,218.461,46100000.0
2006-08-10 10:41:00,218.457,218.473,218.448,218.45,59700000.0
2006-08-10 10:42:00,218.439,218.441,218.422,218.43,68300000.0
2006-08-10 10:43:00,218.42,218.427,218.414,218.427,67799999.0
2006-08-10 10:44:00,218.435,218.44,218.42,218.43,74800001.0
2006-08-10 10:45:00,218.434,218.434,218.387,218.429,38200000.0
2006-08-10 10:46:00,218.395,218.395,218.354,218.36,51300000.0
2006-08-10 10:47:00,218.36,218.379,218.315,218.315,30100000.0
2006-08-10 10:48:00,218.301,218.321,218.297,218.317,40700000.0
2006-08-10 10:49:00,218.312,218.312,218.28,218.294,72100001.0
2006-08-10 10:50:00,218.283,218.301,218.269,218.29,85900000.0
2006-08-10 10:51:00,218.295,218.295,218.267,218.272,32700000.0
2006-08-10 10:52:00,218.286,218.289,218.275,218.285,52900000.0
2006-08-10 10:53:00,218.276,218.297,218.255,218.297,39900000.0
2006-08-10 10:54:00,218.306,218.316,218.284,218.31,46700000.0
2006-08-10 10:55:00,218.322,218.34,218.301,218.307,51299999.0
2006-08-10 10:56:00,218.318,218.335,218.304,218.32,49900001.0
2006-08-10 10:57:00,218.32,218.348,218.315,218.322,57200000.0
2006-08-10 10:58:00,218.336,218.358,218.33,218.358,79000000.0
2006-08-10 10:59:00,218.353,218.353,218.337,218.34,38000000.0
2006-08-10 11:00:00,218.35,218.36,218.344,218.355,22000000.0
2006-08-10 11:01:00,218.368,218.368,218.338,218.342,35400000.0
2006-08-10 11:02:00,218.342,218.353,218.336,218.348,36600000.0
2006-08-10 11:03:00,218.328,218.329,218.318,218.325,66000000.0
2006-08-10 11:04:00,218.33,218.341,218.321,218.322,40800000.0
2006-08-10 11:05:00,218.309,218.352,218.309,218.352,23900000.0
2006-08-10 11:06:00,218.371,218.379,218.361,218.379,49500000.0
2006-08-10 11:07:00,218.37,218.393,218.355,218.355,56500000.0
2006-08-10 11:08:00,218.358,218.478,218.35,218.478,38700000.0
2006-08-10 11:09:00,218.472,218.498,218.469,218.497,70500000.0
2006-08-10 11:10:00,218.495,218.498,218.467,218.467,40700000.0
2006-08-10 11:11:00,218.462,218.467,218.447,218.447,34200000.0
2006-08-10 11:12:00,218.453,218.464,218.448,218.462,76300000.0
2006-08-10 11:13:00,218.463,218.499,218.463,218.469,31400000.0
2006-08-10 11:14:00,218.471,218.472,218.464,218.467,68900000.0
2006-08-10 11:15:00,218.464,218.489,218.462,218.467,52600000.0
2006-08-10 11:16:00,218.475,218.493,218.468,218.468,48400000.0
2006-08-10 11:17:00,218.452,218.486,218.436,218.486,45700000.0
2006-08-10 11:18:00,218.486,218.518,218.485,218.518,77199999.0
2006-08-10 11:19:00,218.513,218.525,218.497,218.509,49800000.0
2006-08-10 11:20:00,218.523,218.553,218.52,218.52,42300000.0
2006-08-10 11:21:00,218.526,218.54,218.509,218.516,34200000.0
2006-08-10 11:22:00,218.542,218.542,218.437,218.465,40200000.0
2006-08-10 11:23:00,218.482,218.502,218.473,218.473,27300000.0
2006-08-10 11:24:00,218.495,218.53,218.495,218.518,14000000.0
2006-08-10 11:25:00,218.493,218.518,218.485,218.507,15900000.0
2006-08-10 11:26:00,218.499,218.526,218.486,218.522,67900000.0
2006-08-10 11:27:00,218.569,218.591,218.569,218.591,33100001.0
2006-08-10 11:28:00,218.657,218.67,218.635,218.668,71700001.0
2006-08-10 11:29:00,218.7,218.735,218.676,218.735,52600001.0
2006-08-10 11:30:00,218.749,218.751,218.713,218.713,41900000.0
2006-08-10 11:31:00,218.7,218.7,218.673,218.689,32400000.0
2006-08-10 11:32:00,218.692,218.749,218.692,218.742,15300000.0
2006-08-10 11:33:00,218.726,218.756,218.715,218.756,47199998.0
2006-08-10 11:34:00,218.77,218.837,218.77,218.837,66000000.0
2006-08-10 11:35:00,218.807,218.807,218.771,218.771,35600000.0
2006-08-10 11:36:00,218.752,218.761,218.715,218.715,33100000.0
2006-08-10 11:37:00,218.72,218.737,218.714,218.724,38100000.0
2006-08-10 11:38:00,218.749,218.792,218.749,218.785,42700001.0
2006-08-10 11:39:00,218.766,218.779,218.748,218.768,34000000.0
2006-08-10 11:40:00,218.773,218.8,218.773,218.798,116400002.0
2006-08-10 11:41:00,218.819,218.86,218.819,218.86,38400000.0
2006-08-10 11:42:00,218.838,218.85,218.798,218.798,62800001.0
2006-08-10 11:43:00,218.787,218.794,218.775,218.775,52900000.0
2006-08-10 11:44:00,218.8,218.8,218.768,218.774,74400001.0
2006-08-10 11:45:00,218.775,218.793,218.738,218.783,62700001.0
2006-08-10 11:46:00,218.795,218.806,218.762,218.762,40600000.0
2006-08-10 11:47:00,218.76,218.765,218.733,218.733,33500000.0
2006-08-10 11:48:00,218.727,218.742,218.721,218.742,42499999.0
2006-08-10 11:49:00,218.733,218.742,218.716,218.728,59800001.0
2006-08-10 11:50:00,218.704,218.704,218.666,218.666,26800000.0
2006-08-10 11:51:00,218.676,218.693,218.663,218.681,37000000.0
2006-08-10 11:52:00,218.672,218.676,218.661,218.663,39000000.0
2006-08-10 11:53:00,218.667,218.669,218.638,218.638,59700000.0
2006-08-10 11:54:00,218.644,218.653,218.627,218.629,20000000.0
2006-08-10 11:55:00,218.631,218.631,218.602,218.616,72500000.0
2006-08-10 11:56:00,218.627,218.632,218.516,218.518,42700000.0
2006-08-10 11:57:00,218.526,218.584,218.526,218.561,28300000.0
2006-08-10 11:58:00,218.563,218.608,218.563,218.6,81300001.0
2006-08-10 11:59:00,218.617,218.63,218.6,218.62,54500000.0
2006-08-10 12:00:00,218.631,218.653,218.612,218.653,37700000.0
2006-08-10 12:01:00,218.655,218.66,218.638,218.638,47400000.0
2006-08-10 12:02:00,218.63,218.63,218.598,218.601,47000000.0
2006-08-10 12:03:00,218.59,218.59,218.549,218.573,53900000.0
2006-08-10 12:04:00,218.563,218.563,218.519,218.519,45600000.0
2006-08-10 12:05:00,218.514,218.514,218.438,218.438,39200000.0
2006-08-10 12:06:00,218.451,218.476,218.447,218.452,67300000.0
2006-08-10 12:07:00,218.458,218.483,218.456,218.475,61600000.0
2006-08-10 12:08:00,218.492,218.507,218.489,218.5,37900000.0
2006-08-10 12:09:00,218.501,218.509,218.49,218.492,40000000.0
2006-08-10 12:10:00,218.513,218.547,218.498,218.547,48900001.0
2006-08-10 12:11:00,218.562,218.587,218.562,218.578,43400000.0
2006-08-10 12:12:00,218.573,218.656,218.573,218.643,31600000.0
2006-08-10 12:13:00,218.641,218.645,218.613,218.625,47200000.0
2006-08-10 12:14:00,218.627,218.627,218.606,218.606,89900000.0
2006-08-10 12:15:00,218.608,218.663,218.608,218.653,50100000.0
2006-08-10 12:16:00,218.672,218.672,218.61,218.61,57400000.0
2006-08-10 12:17:00,218.608,218.62,218.589,218.62,53700000.0
2006-08-10 12:18:00,218.615,218.631,218.608,218.616,21400000.0
2006-08-10 12:19:00,218.602,218.603,218.583,218.583,53399999.0
2006-08-10 12:20:00,218.575,218.582,218.564,218.58,72100001.0
2006-08-10 12:21:00,218.578,218.579,218.554,218.554,76100000.0
2006-08-10 12:22:00,218.548,218.549,218.538,218.538,39200000.0
2006-08-10 12:23:00,218.548,218.562,218.54,218.562,45500001.0
2006-08-10 12:24:00,218.56,218.583,218.56,218.562,44400000.0
2006-08-10 12:25:00,218.565,218.582,218.565,218.582,16000000.0
2006-08-10 12:26:00,218.572,218.577,218.562,218.567,43900001.0
2006-08-10 12:27:00,218.552,218.56,218.552,218.56,38200000.0
2006-08-10 12:28:00,218.587,218.587,218.544,218.544,39900000.0
2006-08-10 12:29:00,218.543,218.562,218.525,218.527,67500000.0
2006-08-10 12:30:00,218.509,218.531,218.509,218.527,54799999.0
2006-08-10 12:31:00,218.53,218.537,218.525,218.525,35800000.0
2006-08-10 12:32:00,218.517,218.529,218.478,218.529,33400000.0
2006-08-10 12:33:00,218.532,218.536,218.504,218.504,55100000.0
2006-08-10 12:34:00,218.502,218.508,218.492,218.492,42200000.0
2006-08-10 12:35:00,218.49,218.493,218.471,218.472,45600000.0
2006-08-10 12:36:00,218.464,218.469,218.45,218.463,39900000.0
2006-08-10 12:37:00,218.464,218.47,218.447,218.458,112300000.0
2006-08-10 12:38:00,218.453,218.453,218.422,218.436,68100000.0
2006-08-10 12:39:00,218.448,218.452,218.427,218.432,101700001.0
2006-08-10 12:40:00,218.414,218.414,218.385,218.401,21400000.0
2006-08-10 12:41:00,218.408,218.418,218.404,218.405,46800000.0
2006-08-10 12:42:00,218.414,218.429,218.401,218.403,55900000.0
2006-08-10 12:43:00,218.408,218.412,218.401,218.409,22400000.0
2006-08-10 12:44:00,218.412,218.43,218.412,218.42,46200000.0
2006-08-10 12:45:00,218.424,218.438,218.404,218.432,76700000.0
2006-08-10 12:46:00,218.417,218.417,218.388,218.398,14800000.0
2006-08-10 12:47:00,218.405,218.421,218.388,218.421,68799999.0
2006-08-10 12:48:00,218.417,218.427,218.404,218.411,40100000.0
2006-08-10 12:49:00,218.403,218.406,218.376,218.376,84600000.0
2006-08-10 12:50:00,218.394,218.404,218.387,218.39,74900000.0
2006-08-10 12:51:00,218.385,218.385,218.363,218.382,64200000.0
2006-08-10 12:52:00,218.367,218.377,218.367,218.375,29100000.0
2006-08-10 12:53:00,218.367,218.385,218.367,218.37,43900000.0
2006-08-10 12:54:00,218.384,218.384,218.338,218.38,57900000.0
2006-08-10 12:55:00,218.379,218.418,218.362,218.418,51600000.0
2006-08-10 12:56:00,218.415,218.431,218.407,218.415,28300000.0
2006-08-10 12:57:00,218.408,218.408,218.395,218.405,39200000.0
2006-08-10 12:58:00,218.404,218.406,218.367,218.367,78400002.0
2006-08-10 12:59:00,218.37,218.391,218.368,218.387,43300000.0
2006-08-10 13:00:00,218.373,218.373,218.333,218.336,53700001.0
2006-08-10 13:01:00,218.329,218.352,218.316,218.333,41500000.0
2006-08-10 13:02:00,218.347,218.373,218.347,218.373,52800000.0
2006-08-10 13:03:00,218.378,218.378,218.357,218.369,72200000.0
2006-08-10 13:04:00,218.37,218.37,218.352,218.352,63800000.0
2006-08-10 13:05:00,218.358,218.363,218.333,218.337,120899999.0
2006-08-10 13:06:00,218.32,218.321,218.263,218.263,45599999.0
2006-08-10 13:07:00,218.242,218.268,218.22,218.252,69800000.0
2006-08-10 13:08:00,218.263,218.308,218.263,218.307,45900000.0
2006-08-10 13:09:00,218.301,218.301,218.27,218.299,77399999.0
2006-08-10 13:10:00,218.32,218.344,218.32,218.33,31400000.0
2006-08-10 13:11:00,218.32,218.345,218.301,218.345,67600001.0
2006-08-10 13:12:00,218.356,218.378,218.349,218.363,36600000.0
2006-08-10 13:13:00,218.357,218.369,218.342,218.36,43899999.0
2006-08-10 13:14:00,218.373,218.381,218.351,218.37,94299999.0
2006-08-10 13:15:00,218.354,218.354,218.307,218.325,43500000.0
2006-08-10 13:16:00,218.336,218.35,218.325,218.35,78200001.0
2006-08-10 13:17:00,218.347,218.359,218.342,218.342,77500000.0
2006-08-10 13:18:00,218.373,218.388,218.356,218.369,72400000.0
2006-08-10 13:19:00,218.366,218.382,218.356,218.356,71200000.0
2006-08-10 13:20:00,218.379,218.385,218.361,218.361,70900000.0
2006-08-10 13:21:00,218.35,218.381,218.337,218.368,36800000.0
2006-08-10 13:22:00,218.373,218.373,218.336,218.339,45900000.0
2006-08-10 13:23:00,218.34,218.341,218.311,218.341,74400000.0
2006-08-10 13:24:00,218.357,218.357,218.335,218.341,45300000.0
2006-08-10 13:25:00,218.33,218.351,218.33,218.348,57000000.0
2006-08-10 13:26:00,218.355,218.355,218.327,218.33,37400000.0
2006-08-10 13:27:00,218.337,218.364,218.337,218.35,39799999.0
2006-08-10 13:28:00,218.335,218.368,218.335,218.366,14000000.0
2006-08-10 13:29:00,218.367,218.38,218.367,218.379,29500000.0
2006-08-10 13:30:00,218.383,218.421,218.383,218.415,44500000.0
2006-08-10 13:31:00,218.413,218.413,218.379,218.38,63700000.0
2006-08-10 13:32:00,218.386,218.392,218.368,218.387,60200000.0
2006-08-10 13:33:00,218.383,218.393,218.365,218.367,88199998.0
2006-08-10 13:34:00,218.379,218.426,218.379,218.426,28400000.0
2006-08-10 13:35:00,218.417,218.431,218.394,218.431,59900001.0
2006-08-10 13:36:00,218.44,218.45,218.404,218.404,13100000.0
2006-08-10 13:37:00,218.386,218.386,218.346,218.366,66399999.0
2006-08-10 13:38:00,218.38,218.403,218.374,218.374,40800000.0
2006-08-10 13:39:00,218.386,218.402,218.375,218.402,76500000.0
2006-08-10 13:40:00,218.399,218.434,218.399,218.424,46500000.0
2006-08-10 13:41:00,218.429,218.443,218.416,218.426,49400000.0
2006-08-10 13:42:00,218.442,218.449,218.417,218.417,34600000.0
2006-08-10 13:43:00,218.416,218.416,218.403,218.41,50799999.0
2006-08-10 13:44:00,218.399,218.415,218.375,218.389,64700001.0
2006-08-10 13:45:00,218.383,218.406,218.383,218.399,23400000.0
2006-08-10 13:46:00,218.381,218.395,218.365,218.365,39000000.0
2006-08-10 13:47:00,218.344,218.353,218.308,218.348,71000001.0
2006-08-10 13:48:00,218.368,218.378,218.333,218.333,26100000.0
2006-08-10 13:49:00,218.336,218.353,218.327,218.35,59599999.0
2006-08-10 13:50:00,218.345,218.345,218.302,218.302,37699999.0
2006-08-10 13:51:00,218.312,218.337,218.308,218.327,31700000.0
2006-08-10 13:52:00,218.337,218.352,218.337,218.347,35600000.0
2006-08-10 13:53:00,218.337,218.353,218.336,218.353,46900000.0
2006-08-10 13:54:00,218.344,218.35,218.337,218.346,29700000.0
2006-08-10 13:55:00,218.335,218.345,218.33,218.345,53700000.0
2006-08-10 13:56:00,218.331,218.334,218.328,218.334,17900000.0
2006-08-10 13:57:00,218.342,218.346,218.325,218.335,46400000.0
2006-08-10 13:58:00,218.315,218.315,218.297,218.298,36000000.0
2006-08-10 13:59:00,218.288,218.312,218.266,218.312,40300000.0
2006-08-10 14:00:00,218.307,218.318,218.299,218.318,59399999.0
2006-08-10 14:01:00,218.329,218.333,218.29,218.29,57000000.0
2006-08-10 14:02:00,218.278,218.319,218.277,218.31,39400000.0
2006-08-10 14:03:00,218.312,218.364,218.312,218.361,36900001.0
2006-08-10 14:04:00,218.351,218.371,218.338,218.366,61600000.0
2006-08-10 14:05:00,218.362,218.362,218.32,218.334,21900000.0
2006-08-10 14:06:00,218.308,218.355,218.308,218.355,46300000.0
2006-08-10 14:07:00,218.366,218.382,218.357,218.382,15600000.0
2006-08-10 14:08:00,218.393,218.422,218.393,218.417,28400000.0
2006-08-10 14:09:00,218.399,218.406,218.383,218.383,40300000.0
2006-08-10 14:10:00,218.375,218.396,218.373,218.38,54700000.0
2006-08-10 14:11:00,218.38,218.432,218.38,218.432,58999999.0
2006-08-10 14:12:00,218.447,218.474,218.447,218.455,49799999.0
2006-08-10 14:13:00,218.459,218.496,218.458,218.469,43000000.0
2006-08-10 14:14:00,218.464,218.558,218.453,218.558,69300001.0
2006-08-10 14:15:00,218.571,218.571,218.446,218.446,55600000.0
2006-08-10 14:16:00,218.457,218.457,218.442,218.451,39500001.0
2006-08-10 14:17:00,218.448,218.452,218.44,218.446,26800000.0
2006-08-10 14:18:00,218.448,218.481,218.448,218.471,21900000.0
2006-08-10 14:19:00,218.47,218.488,218.465,218.488,42900001.0
2006-08-10 14:20:00,218.487,218.495,218.474,218.474,62700001.0
2006-08-10 14:21:00,218.48,218.522,218.48,218.522,36100000.0
2006-08-10 14:22:00,218.523,218.533,218.515,218.526,65500000.0
2006-08-10 14:23:00,218.539,218.597,218.533,218.597,28300000.0
2006-08-10 14:24:00,218.594,218.624,218.581,218.588,27000000.0
2006-08-10 14:25:00,218.587,218.626,218.577,218.626,26200000.0
2006-08-10 14:26:00,218.654,218.656,218.629,218.645,85300000.0
2006-08-10 14:27:00,218.622,218.66,218.617,218.66,73000000.0
2006-08-10 14:28:00,218.65,218.65,218.645,218.65,21900000.0
2006-08-10 14:29:00,218.645,218.66,218.645,218.66,44800000.0
2006-08-10 14:30:00,218.642,218.655,218.642,218.655,53800000.0
2006-08-10 14:31:00,218.65,218.655,218.65,218.655,5100000.0
2006-08-10 14:32:00,218.65,218.665,218.645,218.65,23500000.0
2006-08-10 14:33:00,218.655,218.66,218.65,218.65,94700001.0
2006-08-10 14:34:00,218.602,218.602,218.451,218.451,20300000.0
2006-08-10 14:35:00,218.448,218.489,218.43,218.461,48700000.0
2006-08-10 14:36:00,218.445,218.445,218.405,218.431,44200000.0
2006-08-10 14:37:00,218.432,218.432,218.353,218.353,63200000.0
2006-08-10 14:38:00,218.368,218.408,218.368,218.396,35500000.0
2006-08-10 14:39:00,218.392,218.401,218.319,218.332,76099999.0
2006-08-10 14:40:00,218.333,218.374,218.32,218.374,63600000.0
2006-08-10 14:41:00,218.358,218.358,218.303,218.32,41400000.0
2006-08-10 14:42:00,218.342,218.381,218.34,218.381,46700001.0
2006-08-10 14:43:00,218.376,218.391,218.365,218.383,56900002.0
2006-08-10 14:44:00,218.404,218.404,218.373,218.39,44500000.0
2006-08-10 14:45:00,218.398,218.415,218.391,218.407,35900000.0
2006-08-10 14:46:00,218.399,218.399,218.377,218.377,21900000.0
2006-08-10 14:47:00,218.392,218.417,218.382,218.411,44900001.0
2006-08-10 14:48:00,218.416,218.449,218.416,218.442,27400000.0
2006-08-10 14:49:00,218.431,218.442,218.421,218.428,58600000.0
2006-08-10 14:50:00,218.422,218.439,218.422,218.431,57200001.0
2006-08-10 14:51:00,218.419,218.445,218.416,218.427,36800000.0
2006-08-10 14:52:00,218.447,218.447,218.396,218.4,18800000.0
2006-08-10 14:53:00,218.394,218.406,218.394,218.395,61800000.0
2006-08-10 14:54:00,218.375,218.388,218.353,218.388,56499999.0
2006-08-10 14:55:00,218.399,218.409,218.387,218.389,67700000.0
2006-08-10 14:56:00,218.402,218.412,218.387,218.401,90499999.0
2006-08-10 14:57:00,218.392,218.392,218.38,218.384,35000000.0
2006-08-10 14:58:00,218.395,218.405,218.378,218.405,49900000.0
2006-08-10 14:59:00,218.382,218.397,218.335,218.335,50600000.0
2006-08-10 15:00:00,218.325,218.333,218.302,218.319,41700000.0
2006-08-10 15:01:00,218.312,218.33,218.297,218.326,83500001.0
2006-08-10 15:02:00,218.326,218.332,218.284,218.301,32000000.0
2006-08-10 15:03:00,218.306,218.329,218.293,218.294,78400002.0
2006-08-10 15:04:00,218.291,218.298,218.286,218.298,28000000.0
2006-08-10 15:05:00,218.291,218.325,218.291,218.312,31100000.0
2006-08-10 15:06:00,218.315,218.338,218.308,218.319,36800000.0
2006-08-10 15:07:00,218.318,218.392,218.302,218.38,80600000.0
2006-08-10 15:08:00,218.402,218.402,218.365,218.367,31300000.0
2006-08-10 15:09:00,218.361,218.386,218.361,218.385,25900000.0
2006-08-10 15:10:00,218.385,218.391,218.371,218.385,40200000.0
2006-08-10 15:11:00,218.382,218.397,218.381,218.396,63100001.0
2006-08-10 15:12:00,218.39,218.405,218.366,218.372,44400000.0
2006-08-10 15:13:00,218.377,218.446,218.377,218.421,64000000.0
2006-08-10 15:14:00,218.422,218.424,218.409,218.415,55300001.0
2006-08-10 15:15:00,218.409,218.413,218.388,218.405,34200000.0
2006-08-10 15:16:00,218.411,218.43,218.394,218.425,62800000.0
2006-08-10 15:17:00,218.422,218.436,218.403,218.436,60900000.0
2006-08-10 15:18:00,218.444,218.458,218.427,218.434,43000000.0
2006-08-10 15:19:00,218.439,218.439,218.419,218.425,49700000.0
2006-08-10 15:20:00,218.426,218.476,218.426,218.476,55400001.0
2006-08-10 15:21:00,218.476,218.483,218.462,218.468,20500000.0
2006-08-10 15:22:00,218.47,218.509,218.47,218.492,23000000.0
2006-08-10 15:23:00,218.481,218.505,218.481,218.505,38300000.0
2006-08-10 15:24:00,218.52,218.533,218.513,218.513,36100000.0
2006-08-10 15:25:00,218.509,218.525,218.492,218.525,49899999.0
2006-08-10 15:26:00,218.497,218.534,218.495,218.534,66799999.0
2006-08-10 15:27:00,218.526,218.547,218.508,218.515,39200000.0
2006-08-10 15:28:00,218.499,218.529,218.499,218.517,49500000.0
2006-08-10 15:29:00,218.501,218.504,218.478,218.482,59499999.0
2006-08-10 15:30:00,218.485,218.495,218.477,218.495,58100000.0
2006-08-10 15:31:00,218.496,218.559,218.496,218.523,70600000.0
2006-08-10 15:32:00,218.534,218.544,218.528,218.543,51000000.0
2006-08-10 15:33:00,218.519,218.533,218.494,218.514,59800000.0
2006-08-10 15:34:00,218.533,218.546,218.511,218.531,55300000.0
2006-08-10 15:35:00,218.547,218.559,218.533,218.556,62700001.0
2006-08-10 15:36:00,218.587,218.609,218.55,218.55,40100000.0
2006-08-10 15:37:00,218.545,218.563,218.504,218.505,50500000.0
2006-08-10 15:38:00,218.523,218.57,218.523,218.556,44100000.0
2006-08-10 15:39:00,218.549,218.558,218.52,218.533,66800000.0
2006-08-10 15:40:00,218.544,218.57,218.544,218.57,41700000.0
2006-08-10 15:41:00,218.568,218.575,218.547,218.567,51900000.0
2006-08-10 15:42:00,218.553,218.59,218.539,218.551,31400000.0
2006-08-10 15:43:00,218.554,218.582,218.552,218.56,56600000.0
2006-08-10 15:44:00,218.561,218.583,218.54,218.583,19600000.0
2006-08-10 15:45:00,218.581,218.608,218.581,218.593,23200000.0
2006-08-10 15:46:00,218.615,218.625,218.576,218.593,48000000.0
2006-08-10 15:47:00,218.589,218.594,218.56,218.572,58100000.0
2006-08-10 15:48:00,218.564,218.564,218.535,218.549,48200001.0
2006-08-10 15:49:00,218.54,218.566,218.527,218.549,88300000.0
2006-08-10 15:50:00,218.559,218.59,218.547,218.59,93400001.0
2006-08-10 15:51:00,218.578,218.597,218.563,218.584,71200000.0
2006-08-10 15:52:00,218.582,218.582,218.563,218.569,40900000.0
2006-08-10 15:53:00,218.58,218.58,218.546,218.546,48100000.0
2006-08-10 15:54:00,218.556,218.564,218.55,218.558,26600000.0
2006-08-10 15:55:00,218.563,218.576,218.531,218.531,26400000.0
2006-08-10 15:56:00,218.542,218.545,218.519,218.53,36800000.0
2006-08-10 15:57:00,218.521,218.545,218.521,218.533,49800000.0
2006-08-10 15:58:00,218.531,218.554,218.523,218.554,21400000.0
2006-08-10 15:59:00,218.556,218.566,218.53,218.548,51700001.0
2006-08-10 16:00:00,218.519,218.553,218.514,218.535,81400000.0
2006-08-10 16:01:00,218.504,218.504,218.405,218.41,38300000.0
2006-08-10 16:02:00,218.368,218.368,218.326,218.344,17600000.0
2006-08-10 16:03:00,218.361,218.362,218.33,218.342,43500000.0
2006-08-10 16:04:00,218.354,218.37,218.349,218.349,31100000.0
2006-08-10 16:05:00,218.355,218.379,218.347,218.364,29700000.0
2006-08-10 16:06:00,218.355,218.38,218.332,218.361,40800000.0
2006-08-10 16:07:00,218.343,218.378,218.342,218.347,46100000.0
2006-08-10 16:08:00,218.323,218.387,218.306,218.387,15600000.0
2006-08-10 16:09:00,218.383,218.414,218.376,218.414,44800000.0
2006-08-10 16:10:00,218.394,218.412,218.385,218.412,63200000.0
2006-08-10 16:11:00,218.445,218.467,218.414,218.431,33600000.0
2006-08-10 16:12:00,218.449,218.462,218.411,218.411,52700000.0
2006-08-10 16:13:00,218.394,218.449,218.394,218.449,27700000.0
2006-08-10 16:14:00,218.452,218.468,218.43,218.448,61500001.0
2006-08-10 16:15:00,218.43,218.465,218.399,218.4,56600000.0
2006-08-10 16:16:00,218.368,218.389,218.331,218.338,42000000.0
2006-08-10 16:17:00,218.305,218.468,218.305,218.468,60800001.0
2006-08-10 16:18:00,218.46,218.471,218.408,218.408,46200000.0
2006-08-10 16:19:00,218.435,218.447,218.395,218.447,43600000.0
2006-08-10 16:20:00,218.441,218.452,218.409,218.424,68900000.0
2006-08-10 16:21:00,218.427,218.427,218.376,218.385,38300000.0
2006-08-10 16:22:00,218.397,218.504,218.377,218.504,65500000.0
2006-08-10 16:23:00,218.516,218.523,218.493,218.5,73899999.0
2006-08-10 16:24:00,218.437,218.502,218.338,218.349,69800000.0
2006-08-10 16:25:00,218.308,218.347,218.29,218.335,13000000.0
2006-08-10 16:26:00,218.309,218.341,218.307,218.338,36900000.0
2006-08-10 16:27:00,218.336,218.347,218.293,218.3,31000000.0
2006-08-10 16:28:00,218.293,218.302,218.286,218.298,29200000.0
2006-08-10 16:29:00,218.268,218.268,218.22,218.255,47700000.0
2006-08-10 16:30:00,218.24,218.24,218.206,218.228,70000000.0
2006-08-10 16:31:00,218.217,218.271,218.217,218.263,50000000.0
2006-08-10 16:32:00,218.267,218.274,218.264,218.274,51600000.0
2006-08-10 16:33:00,218.274,218.278,218.223,218.259,83900000.0
2006-08-10 16:34:00,218.264,218.284,218.251,218.263,42100000.0
2006-08-10 16:35:00,218.239,218.259,218.205,218.214,103000001.0
2006-08-10 16:36:00,218.211,218.231,218.186,218.215,46900000.0
2006-08-10 16:37:00,218.208,218.236,218.177,218.236,43000000.0
2006-08-10 16:38:00,218.24,218.249,218.194,218.194,58800000.0
2006-08-10 16:39:00,218.212,218.24,218.19,218.204,32100000.0
2006-08-10 16:40:00,218.221,218.265,218.221,218.265,28900000.0
2006-08-10 16:41:00,218.274,218.28,218.251,218.251,53000000.0
2006-08-10 16:42:00,218.251,218.281,218.24,218.27,34000000.0
2006-08-10 16:43:00,218.274,218.288,218.274,218.279,104100000.0
2006-08-10 16:44:00,218.271,218.285,218.259,218.264,51500000.0
2006-08-10 16:45:00,218.287,218.346,218.269,218.346,60400000.0
2006-08-10 16:46:00,218.343,218.43,218.343,218.398,29800000.0
2006-08-10 16:47:00,218.388,218.413,218.372,218.393,67200000.0
2006-08-10 16:48:00,218.388,218.397,218.367,218.378,53900001.0
2006-08-10 16:49:00,218.378,218.406,218.363,218.385,54300001.0
2006-08-10 16:50:00,218.377,218.377,218.319,218.325,44500000.0
2006-08-10 16:51:00,218.334,218.347,218.285,218.305,54000000.0
2006-08-10 16:52:00,218.299,218.313,218.279,218.279,38900000.0
2006-08-10 16:53:00,218.275,218.316,218.275,218.302,92500000.0
2006-08-10 16:54:00,218.301,218.339,218.278,218.339,47100000.0
2006-08-10 16:55:00,218.354,218.398,218.354,218.398,73200001.0
2006-08-10 16:56:00,218.394,218.438,218.387,218.432,48800000.0
2006-08-10 16:57:00,218.424,218.424,218.367,218.379,20000000.0
2006-08-10 16:58:00,218.392,218.392,218.373,218.373,46100001.0
2006-08-10 16:59:00,218.372,218.372,218.299,218.301,75900000.0
2006-08-10 17:00:00,218.267,218.312,218.246,218.312,37100000.0
2006-08-10 17:01:00,218.287,218.318,218.252,218.318,46500000.0
2006-08-10 17:02:00,218.338,218.35,218.303,218.327,35400000.0
2006-08-10 17:03:00,218.329,218.357,218.309,218.357,53600000.0
2006-08-10 17:04:00,218.388,218.388,218.344,218.368,57200000.0
2006-08-10 17:05:00,218.382,218.4,218.345,218.37,54799999.0
2006-08-10 17:06:00,218.422,218.422,218.348,218.392,43900000.0
2006-08-10 17:07:00,218.402,218.409,218.38,218.391,53800000.0
2006-08-10 17:08:00,218.389,218.405,218.389,218.389,52700000.0
2006-08-10 17:09:00,218.375,218.376,218.332,218.335,65800000.0
2006-08-10 17:10:00,218.332,218.352,218.309,218.345,45300000.0
2006-08-10 17:11:00,218.35,218.397,218.349,218.35,36500000.0
2006-08-10 17:12:00,218.349,218.379,218.349,218.376,36300000.0
2006-08-10 17:13:00,218.377,218.377,218.34,218.345,38100000.0
2006-08-10 17:14:00,218.343,218.358,218.332,218.343,26700000.0
2006-08-10 17:15:00,218.342,218.342,218.281,218.299,39300000.0
2006-08-10 17:16:00,218.302,218.302,218.219,218.219,38000001.0
2006-08-10 17:17:00,218.2,218.229,218.119,218.119,23500000.0
2006-08-10 17:18:00,218.107,218.122,218.087,218.104,62599999.0
2006-08-10 17:19:00,218.128,218.128,218.067,218.067,90300001.0
2006-08-10 17:20:00,218.076,218.112,218.074,218.104,65200000.0
2006-08-10 17:21:00,218.121,218.124,218.11,218.113,39900000.0
2006-08-10 17:22:00,218.109,218.162,218.1,218.128,30500000.0
2006-08-10 17:23:00,218.118,218.174,218.118,218.174,53800000.0
2006-08-10 17:24:00,218.188,218.194,218.155,218.159,32900000.0
2006-08-10 17:25:00,218.156,218.196,218.15,218.191,28100000.0
2006-08-10 17:26:00,218.191,218.221,218.187,218.198,60099999.0
2006-08-10 17:27:00,218.19,218.224,218.188,218.224,23800000.0
2006-08-10 17:28:00,218.221,218.221,218.173,218.204,31400000.0
2006-08-10 17:29:00,218.239,218.258,218.211,218.258,53900000.0
2006-08-10 17:30:00,218.258,218.29,218.258,218.29,31900000.0
2006-08-10 17:31:00,218.28,218.342,218.28,218.322,64500000.0
2006-08-10 17:32:00,218.299,218.312,218.287,218.303,68200001.0
2006-08-10 17:33:00,218.28,218.291,218.255,218.291,55400000.0
2006-08-10 17:34:00,218.294,218.311,218.278,218.311,32200000.0
2006-08-10 17:35:00,218.298,218.304,218.276,218.282,49600001.0
2006-08-10 17:36:00,218.302,218.355,218.302,218.335,67800000.0
2006-08-10 17:37:00,218.34,218.354,218.328,218.351,28900000.0
2006-08-10 17:38:00,218.336,218.336,218.307,218.316,60600000.0
2006-08-10 17:39:00,218.287,218.287,218.266,218.287,36100000.0
2006-08-10 17:40:00,218.262,218.288,218.256,218.261,63399999.0
2006-08-10 17:41:00,218.266,218.275,218.255,218.274,34300000.0
2006-08-10 17:42:00,218.253,218.265,218.234,218.265,35300000.0
2006-08-10 17:43:00,218.273,218.304,218.26,218.304,61300001.0
2006-08-10 17:44:00,218.304,218.335,218.3,218.33,32000000.0
2006-08-10 17:45:00,218.34,218.345,218.307,218.324,49500000.0
2006-08-10 17:46:00,218.338,218.36,218.331,218.338,57100000.0
2006-08-10 17:47:00,218.349,218.36,218.321,218.36,59999999.0
2006-08-10 17:48:00,218.359,218.359,218.312,218.312,60100000.0
2006-08-10 17:49:00,218.323,218.334,218.299,218.321,54400001.0
2006-08-10 17:50:00,218.316,218.322,218.292,218.315,31400000.0
2006-08-10 17:51:00,218.327,218.341,218.3,218.3,53300000.0
2006-08-10 17:52:00,218.312,218.322,218.279,218.295,61900000.0
2006-08-10 17:53:00,218.293,218.293,218.224,218.25,57799999.0
2006-08-10 17:54:00,218.261,218.271,218.239,218.25,30800000.0
2006-08-10 17:55:00,218.243,218.25,218.212,218.23,49800000.0
2006-08-10 17:56:00,218.218,218.227,218.196,218.214,37299999.0
2006-08-10 17:57:00,218.222,218.248,218.222,218.248,30400000.0
2006-08-10 17:58:00,218.268,218.285,218.261,218.277,50500000.0
2006-08-10 17:59:00,218.275,218.277,218.254,218.266,55500000.0
2006-08-10 18:00:00,218.269,218.269,218.22,218.22,75599999.0
2006-08-10 18:01:00,218.234,218.234,218.196,218.211,507800002.0
2006-08-10 18:02:00,218.208,218.208,218.178,218.201,753700000.0
2006-08-10 18:03:00,218.208,218.255,218.208,218.228,647100000.0
2006-08-10 18:04:00,218.23,218.23,218.193,218.193,522600006.0
2006-08-10 18:05:00,218.198,218.198,218.165,218.179,755399998.0
2006-08-10 18:06:00,218.156,218.191,218.133,218.166,651500001.0
2006-08-10 18:07:00,218.164,218.18,218.136,218.162,606000001.0
2006-08-10 18:08:00,218.177,218.229,218.161,218.212,572000001.0
2006-08-10 18:09:00,218.197,218.212,218.167,218.177,490699998.0
2006-08-10 18:10:00,218.173,218.173,218.121,218.121,521499999.0
2006-08-10 18:11:00,218.105,218.108,218.082,218.09,369300001.0
2006-08-10 18:12:00,218.089,218.113,218.076,218.085,234100000.0
2006-08-10 18:13:00,218.075,218.1,218.062,218.069,323900001.0
2006-08-10 18:14:00,218.075,218.1,218.043,218.1,736400006.0
2006-08-10 18:15:00,218.106,218.127,218.082,218.092,741600000.0
2006-08-10 18:16:00,218.089,218.126,218.066,218.077,701000002.0
2006-08-10 18:17:00,218.085,218.104,218.07,218.07,187700000.0
2006-08-10 18:18:00,218.059,218.076,218.018,218.027,390700002.0
2006-08-10 18:19:00,218.004,218.028,217.982,218.022,535400002.0
2006-08-10 18:20:00,218.045,218.109,218.015,218.094,594900001.0
2006-08-10 18:21:00,218.107,218.124,218.091,218.1,478400000.0
2006-08-10 18:22:00,218.094,218.114,218.066,218.07,509399998.0
2006-08-10 18:23:00,218.072,218.093,218.05,218.084,808700001.0
2006-08-10 18:24:00,218.072,218.126,218.068,218.098,595999999.0
2006-08-10 18:25:00,218.117,218.174,218.117,218.174,415500001.0
2006-08-10 18:26:00,218.163,218.163,218.089,218.089,330899999.0
2006-08-10 18:27:00,218.09,218.141,218.09,218.129,403700000.0
2006-08-10 18:28:00,218.132,218.132,218.101,218.106,396399998.0
2006-08-10 18:29:00,218.104,218.129,218.098,218.127,456400001.0
2006-08-10 18:30:00,218.143,218.193,218.143,218.193,310100001.0
2006-08-10 18:31:00,218.206,218.236,218.196,218.197,343900002.0
2006-08-10 18:32:00,218.178,218.239,218.178,218.233,484200000.0
2006-08-10 18:33:00,218.24,218.258,218.188,218.191,469800004.0
2006-08-10 18:34:00,218.195,218.212,218.182,218.189,503900000.0
2006-08-10 18:35:00,218.179,218.201,218.166,218.179,447100000.0
2006-08-10 18:36:00,218.183,218.204,218.177,218.194,314600001.0
2006-08-10 18:37:00,218.2,218.2,218.185,218.186,130500000.0
2006-08-10 18:38:00,218.192,218.201,218.167,218.2,147800001.0
2006-08-10 18:39:00,218.207,218.216,218.169,218.197,101000000.0
2006-08-10 18:40:00,218.193,218.236,218.192,218.2,285099999.0
2006-08-10 18:41:00,218.189,218.197,218.165,218.197,270100002.0
2006-08-10 18:42:00,218.207,218.226,218.204,218.206,251300001.0
2006-08-10 18:43:00,218.199,218.214,218.191,218.191,202800000.0
2006-08-10 18:44:00,218.2,218.228,218.2,218.226,377300002.0
2006-08-10 18:45:00,218.229,218.245,218.213,218.216,175300000.0
2006-08-10 18:46:00,218.202,218.207,218.175,218.199,209199998.0
2006-08-10 18:47:00,218.188,218.188,218.171,218.172,116699999.0
2006-08-10 18:48:00,218.186,218.204,218.168,218.196,179000000.0
2006-08-10 18:49:00,218.2,218.223,218.194,218.223,263499998.0
2006-08-10 18:50:00,218.228,218.245,218.201,218.238,259100000.0
2006-08-10 18:51:00,218.253,218.324,218.253,218.324,245799998.0
2006-08-10 18:52:00,218.331,218.331,218.289,218.3,287000001.0
2006-08-10 18:53:00,218.3,218.3,218.265,218.273,211900000.0
2006-08-10 18:54:00,218.295,218.315,218.295,218.308,198300000.0
2006-08-10 18:55:00,218.316,218.327,218.293,218.293,220900000.0
2006-08-10 18:56:00,218.302,218.307,218.3,218.3,41000000.0
2006-08-10 18:57:00,218.291,218.291,218.255,218.261,240300001.0
2006-08-10 18:58:00,218.265,218.298,218.26,218.298,293999999.0
2006-08-10 18:59:00,218.289,218.306,218.267,218.281,290300000.0
2006-08-10 19:00:00,218.265,218.265,218.245,218.252,108900001.0
2006-08-10 19:01:00,218.248,218.293,218.248,218.269,103299999.0
2006-08-10 19:02:00,218.275,218.29,218.261,218.261,262200001.0
2006-08-10 19:03:00,218.25,218.27,218.239,218.251,311400000.0
2006-08-10 19:04:00,218.262,218.298,218.262,218.298,183999999.0
2006-08-10 19:05:00,218.302,218.302,218.277,218.282,136600000.0
2006-08-10 19:06:00,218.278,218.288,218.26,218.27,380700000.0
2006-08-10 19:07:00,218.267,218.267,218.228,218.244,340600000.0
2006-08-10 19:08:00,218.242,218.254,218.22,218.235,352399999.0
2006-08-10 19:09:00,218.232,218.243,218.22,218.231,202800001.0
2006-08-10 19:10:00,218.239,218.274,218.239,218.259,121099999.0
2006-08-10 19:11:00,218.258,218.265,218.251,218.257,37800000.0
2006-08-10 19:12:00,218.267,218.284,218.264,218.273,56600000.0
2006-08-10 19:13:00,218.265,218.273,218.252,218.26,91800000.0
2006-08-10 19:14:00,218.26,218.276,218.25,218.26,216700001.0
2006-08-10 19:15:00,218.267,218.282,218.265,218.265,321999999.0
2006-08-10 19:16:00,218.261,218.261,218.242,218.243,49800000.0
2006-08-10 19:17:00,218.251,218.251,218.21,218.214,121500000.0
2006-08-10 19:18:00,218.22,218.272,218.22,218.272,172899999.0
2006-08-10 19:19:00,218.277,218.29,218.257,218.275,221300000.0
2006-08-10 19:20:00,218.276,218.278,218.262,218.27,165100001.0
2006-08-10 19:21:00,218.276,218.297,218.275,218.295,190700000.0
2006-08-10 19:22:00,218.298,218.302,218.285,218.298,174300000.0
2006-08-10 19:23:00,218.307,218.336,218.303,218.315,447500002.0
2006-08-10 19:24:00,218.329,218.375,218.329,218.347,100700000.0
2006-08-10 19:25:00,218.349,218.362,218.306,218.306,256299999.0
2006-08-10 19:26:00,218.286,218.289,218.255,218.277,505000001.0
2006-08-10 19:27:00,218.27,218.291,218.27,218.287,310799998.0
2006-08-10 19:28:00,218.3,218.304,218.271,218.289,272200003.0
2006-08-10 19:29:00,218.286,218.286,218.268,218.282,47300000.0
2006-08-10 19:30:00,218.276,218.301,218.231,218.254,264100001.0
2006-08-10 19:31:00,218.247,218.276,218.247,218.269,123800000.0
2006-08-10 19:32:00,218.263,218.263,218.189,218.189,357000000.0
2006-08-10 19:33:00,218.193,218.226,218.178,218.226,159100000.0
2006-08-10 19:34:00,218.224,218.224,218.173,218.182,231099999.0
2006-08-10 19:35:00,218.173,218.203,218.168,218.197,287800001.0
2006-08-10 19:36:00,218.21,218.224,218.206,218.21,198900000.0
2006-08-10 19:37:00,218.219,218.227,218.215,218.227,87200000.0
2006-08-10 19:38:00,218.235,218.257,218.234,218.257,177700000.0
2006-08-10 19:39:00,218.259,218.259,218.237,218.245,221600002.0
2006-08-10 19:40:00,218.247,218.253,218.218,218.23,239900001.0
2006-08-10 19:41:00,218.243,218.257,218.225,218.233,362700001.0
2006-08-10 19:42:00,218.239,218.265,218.234,218.258,140400000.0
2006-08-10 19:43:00,218.261,218.261,218.25,218.25,90399999.0
2006-08-10 19:44:00,218.252,218.289,218.252,218.264,260200001.0
2006-08-10 19:45:00,218.273,218.299,218.273,218.284,115200000.0
2006-08-10 19:46:00,218.298,218.299,218.29,218.295,133700000.0
2006-08-10 19:47:00,218.295,218.298,218.29,218.295,60200001.0
2006-08-10 19:48:00,218.28,218.308,218.28,218.308,289099999.0
2006-08-10 19:49:00,218.3,218.327,218.292,218.307,136100000.0
2006-08-10 19:50:00,218.314,218.345,218.314,218.32,186600001.0
2006-08-10 19:51:00,218.31,218.321,218.3,218.314,176100001.0
2006-08-10 19:52:00,218.326,218.438,218.304,218.419,200500000.0
2006-08-10 19:53:00,218.437,218.442,218.327,218.423,138100000.0
2006-08-10 19:54:00,218.425,218.437,218.379,218.379,185800001.0
2006-08-10 19:55:00,218.366,218.366,218.296,218.296,73600001.0
2006-08-10 19:56:00,218.303,218.396,218.297,218.396,142800001.0
2006-08-10 19:57:00,218.398,218.402,218.371,218.376,177100000.0
2006-08-10 19:58:00,218.366,218.377,218.341,218.351,277699999.0
2006-08-10 19:59:00,218.367,218.399,218.367,218.377,282700000.0
2006-08-10 20:00:00,218.382,218.401,218.351,218.37,92800000.0
2006-08-10 20:01:00,218.367,218.373,218.353,218.364,93800001.0
2006-08-10 20:02:00,218.363,218.391,218.347,218.378,167800000.0
2006-08-10 20:03:00,218.367,218.367,218.303,218.322,119299999.0
2006-08-10 20:04:00,218.314,218.314,218.289,218.289,175400000.0
2006-08-10 20:05:00,218.285,218.308,218.271,218.298,165100000.0
2006-08-10 20:06:00,218.295,218.295,218.267,218.285,295600000.0
2006-08-10 20:07:00,218.295,218.295,218.28,218.29,117800000.0
2006-08-10 20:08:00,218.297,218.306,218.269,218.27,166600000.0
2006-08-10 20:09:00,218.272,218.284,218.265,218.275,181200000.0
2006-08-10 20:10:00,218.275,218.315,218.273,218.315,124300000.0
2006-08-10 20:11:00,218.317,218.317,218.276,218.298,212200000.0
2006-08-10 20:12:00,218.299,218.324,218.294,218.297,490899996.0
2006-08-10 20:13:00,218.296,218.308,218.286,218.295,165200001.0
2006-08-10 20:14:00,218.281,218.294,218.268,218.276,199600002.0
2006-08-10 20:15:00,218.285,218.296,218.274,218.275,311199999.0
2006-08-10 20:16:00,218.26,218.26,218.22,218.22,194400002.0
2006-08-10 20:17:00,218.227,218.234,218.208,218.231,76499999.0
2006-08-10 20:18:00,218.219,218.23,218.108,218.12,113400000.0
2006-08-10 20:19:00,218.135,218.161,218.135,218.161,126800000.0
2006-08-10 20:20:00,218.154,218.165,218.139,218.164,320899999.0
2006-08-10 20:21:00,218.164,218.172,218.147,218.15,167700000.0
2006-08-10 20:22:00,218.152,218.158,218.131,218.139,217700001.0
2006-08-10 20:23:00,218.137,218.153,218.132,218.132,185300000.0
2006-08-10 20:24:00,218.122,218.14,218.09,218.114,132700000.0
2006-08-10 20:25:00,218.12,218.134,218.095,218.095,313699999.0
2006-08-10 20:26:00,218.094,218.127,218.093,218.127,321800002.0
2006-08-10 20:27:00,218.13,218.142,218.114,218.127,172899999.0
2006-08-10 20:28:00,218.13,218.15,218.12,218.126,328200000.0
2006-08-10 20:29:00,218.14,218.153,218.126,218.126,426000000.0
2006-08-10 20:30:00,218.131,218.143,218.125,218.142,637800000.0
2006-08-10 20:31:00,218.142,218.146,218.125,218.131,374900003.0
2006-08-10 20:32:00,218.13,218.16,218.129,218.153,458400000.0
2006-08-10 20:33:00,218.147,218.153,218.124,218.147,166200000.0
2006-08-10 20:34:00,218.135,218.135,218.101,218.117,126400000.0
2006-08-10 20:35:00,218.115,218.141,218.115,218.141,132299999.0
2006-08-10 20:36:00,218.141,218.168,218.119,218.168,107400000.0
2006-08-10 20:37:00,218.176,218.176,218.156,218.173,113800000.0
2006-08-10 20:38:00,218.166,218.179,218.153,218.159,207600000.0
2006-08-10 20:39:00,218.154,218.154,218.119,218.119,232300002.0
2006-08-10 20:40:00,218.132,218.172,218.132,218.148,366200001.0
2006-08-10 20:41:00,218.148,218.153,218.115,218.153,170800002.0
2006-08-10 20:42:00,218.165,218.223,218.165,218.217,239699999.0
2006-08-10 20:43:00,218.222,218.223,218.209,218.21,353599999.0
2006-08-10 20:44:00,218.205,218.22,218.197,218.208,345699999.0
2006-08-10 20:45:00,218.211,218.211,218.193,218.205,286200001.0
2006-08-10 20:46:00,218.209,218.226,218.196,218.211,244100000.0
2006-08-10 20:47:00,218.213,218.259,218.213,218.246,232699999.0
2006-08-10 20:48:00,218.254,218.254,218.221,218.227,242299999.0
2006-08-10 20:49:00,218.237,218.268,218.225,218.252,155899998.0
2006-08-10 20:50:00,218.241,218.259,218.227,218.235,403300000.0
2006-08-10 20:51:00,218.239,218.271,218.239,218.259,149299999.0
2006-08-10 20:52:00,218.267,218.28,218.252,218.257,99800000.0
2006-08-10 20:53:00,218.254,218.298,218.251,218.251,213899999.0
2006-08-10 20:54:00,218.265,218.319,218.265,218.307,128200000.0
2006-08-10 20:55:00,218.304,218.304,218.263,218.263,292100000.0
2006-08-10 20:56:00,218.261,218.286,218.261,218.284,211000000.0
2006-08-10 20:57:00,218.28,218.29,218.258,218.263,297100000.0
2006-08-10 20:58:00,218.266,218.289,218.266,218.272,365000001.0
2006-08-10 20:59:00,218.27,218.27,218.246,218.251,495700003.0
2006-08-10 21:00:00,218.257,218.284,218.249,218.271,511000000.0
2006-08-10 21:01:00,218.269,218.275,218.184,218.184,371700001.0
2006-08-10 21:02:00,218.171,218.22,218.171,218.22,283300001.0
2006-08-10 21:03:00,218.216,218.223,218.19,218.197,245899998.0
2006-08-10 21:04:00,218.203,218.207,218.174,218.195,75400000.0
2006-08-10 21:05:00,218.2,218.217,218.191,218.195,135600000.0
2006-08-10 21:06:00,218.19,218.19,218.169,218.175,167600000.0
2006-08-10 21:07:00,218.191,218.191,218.162,218.173,214500002.0
2006-08-10 21:08:00,218.18,218.2,218.173,218.175,144800000.0
2006-08-10 21:09:00,218.167,218.173,218.156,218.173,76600000.0
2006-08-10 21:10:00,218.173,218.178,218.164,218.175,110900000.0
2006-08-10 21:11:00,218.18,218.187,218.171,218.177,104600001.0
2006-08-10 21:12:00,218.177,218.195,218.176,218.195,85100000.0
2006-08-10 21:13:00,218.205,218.216,218.194,218.211,213100001.0
2006-08-10 21:14:00,218.207,218.225,218.196,218.211,363399999.0
2006-08-10 21:15:00,218.227,218.306,218.227,218.266,245700000.0
2006-08-10 21:16:00,218.267,218.283,218.255,218.255,102600000.0
2006-08-10 21:17:00,218.252,218.261,218.229,218.261,250800001.0
2006-08-10 21:18:00,218.26,218.267,218.24,218.25,177300001.0
2006-08-10 21:19:00,218.244,218.268,218.242,218.25,196199999.0
2006-08-10 21:20:00,218.249,218.263,218.222,218.252,335600002.0
2006-08-10 21:21:00,218.249,218.266,218.237,218.237,221600000.0
2006-08-10 21:22:00,218.242,218.259,218.22,218.22,165799999.0
2006-08-10 21:23:00,218.213,218.222,218.207,218.218,160700001.0
2006-08-10 21:24:00,218.219,218.231,218.206,218.213,231200000.0
2006-08-10 21:25:00,218.209,218.215,218.183,218.183,330099999.0
2006-08-10 21:26:00,218.183,218.193,218.174,218.179,183399999.0
2006-08-10 21:27:00,218.183,218.183,218.14,218.14,158999999.0
2006-08-10 21:28:00,218.138,218.142,218.127,218.142,164200001.0
2006-08-10 21:29:00,218.151,218.178,218.151,218.172,70200000.0
2006-08-10 21:30:00,218.179,218.204,218.173,218.185,73900000.0
2006-08-10 21:31:00,218.164,218.201,218.164,218.193,41000000.0
2006-08-10 21:32:00,218.192,218.21,218.189,218.19,73400000.0
2006-08-10 21:33:00,218.173,218.181,218.154,218.162,145600000.0
2006-08-10 21:34:00,218.175,218.175,218.165,218.17,137600000.0
2006-08-10 21:35:00,218.166,218.185,218.166,218.182,20400000.0
2006-08-10 21:36:00,218.195,218.207,218.187,218.207,74000000.0
2006-08-10 21:37:00,218.203,218.203,218.161,218.161,112700000.0
2006-08-10 21:38:00,218.148,218.178,218.148,218.165,50500000.0
2006-08-10 21:39:00,218.169,218.175,218.166,218.175,58600000.0
2006-08-10 21:40:00,218.173,218.18,218.155,218.165,58900000.0
2006-08-10 21:41:00,218.168,218.207,218.168,218.207,34600000.0
2006-08-10 21:42:00,218.214,218.217,218.198,218.207,140699999.0
2006-08-10 21:43:00,218.208,218.208,218.195,218.195,44500000.0
2006-08-10 21:44:00,218.197,218.216,218.18,218.199,225199999.0
2006-08-10 21:45:00,218.209,218.227,218.205,218.21,83099999.0
2006-08-10 21:46:00,218.21,218.225,218.2,218.207,96600000.0
2006-08-10 21:47:00,218.211,218.211,218.189,218.197,79700000.0
2006-08-10 21:48:00,218.201,218.225,218.191,218.213,114800000.0
2006-08-10 21:49:00,218.199,218.207,218.179,218.179,57900000.0
2006-08-10 21:50:00,218.194,218.194,218.185,218.19,59300000.0
2006-08-10 21:51:00,218.189,218.213,218.189,218.213,103200000.0
2006-08-10 21:52:00,218.227,218.254,218.227,218.242,61399999.0
2006-08-10 21:53:00,218.248,218.255,218.235,218.255,27800000.0
2006-08-10 21:54:00,218.255,218.255,218.228,218.242,74699999.0
2006-08-10 21:55:00,218.24,218.24,218.222,218.232,52200000.0
2006-08-10 21:56:00,218.232,218.232,218.203,218.203,25600000.0
2006-08-10 21:57:00,218.203,218.222,218.203,218.222,73200001.0
2006-08-10 21:58:00,218.223,218.239,218.212,218.218,47400000.0
2006-08-10 21:59:00,218.229,218.24,218.216,218.23,155800000.0
2006-08-10 22:00:00,218.224,218.247,218.219,218.24,222100001.0
2006-08-10 22:01:00,218.236,218.236,218.2,218.228,185800001.0
2006-08-10 22:02:00,218.217,218.23,218.203,218.203,212999999.0
2006-08-10 22:03:00,218.208,218.21,218.191,218.191,109800002.0
2006-08-10 22:04:00,218.19,218.224,218.19,218.208,133600002.0
2006-08-10 22:05:00,218.207,218.207,218.19,218.191,86200001.0
2006-08-10 22:06:00,218.19,218.194,218.189,218.19,44500000.0
2006-08-10 22:07:00,218.185,218.196,218.185,218.192,47600000.0
2006-08-10 22:08:00,218.19,218.212,218.183,218.208,61100000.0
2006-08-10 22:09:00,218.224,218.235,218.201,218.201,37100000.0
2006-08-10 22:10:00,218.189,218.198,218.183,218.198,30300000.0
2006-08-10 22:11:00,218.193,218.207,218.179,218.179,56000000.0
2006-08-10 22:12:00,218.188,218.213,218.187,218.195,65200000.0
2006-08-10 22:13:00,218.193,218.193,218.173,218.192,34100000.0
2006-08-10 22:14:00,218.203,218.209,218.2,218.2,52300000.0
2006-08-10 22:15:00,218.206,218.258,218.206,218.231,144900000.0
2006-08-10 22:16:00,218.237,218.246,218.225,218.227,168500001.0
2006-08-10 22:17:00,218.225,218.236,218.219,218.232,96599998.0
2006-08-10 22:18:00,218.237,218.245,218.23,218.235,53900000.0
2006-08-10 22:19:00,218.233,218.242,218.226,218.233,57600000.0
2006-08-10 22:20:00,218.243,218.257,218.237,218.257,41000000.0
2006-08-10 22:21:00,218.262,218.28,218.261,218.261,66099999.0
2006-08-10 22:22:00,218.265,218.274,218.246,218.271,49000000.0
2006-08-10 22:23:00,218.281,218.287,218.261,218.261,83700000.0
2006-08-10 22:24:00,218.268,218.274,218.251,218.268,63700000.0
2006-08-10 22:25:00,218.251,218.258,218.246,218.258,91199999.0
2006-08-10 22:26:00,218.257,218.257,218.242,218.253,52100000.0
2006-08-10 22:27:00,218.259,218.28,218.256,218.256,254699999.0
2006-08-10 22:28:00,218.277,218.293,218.277,218.282,38200000.0
2006-08-10 22:29:00,218.285,218.287,218.275,218.28,156700000.0
2006-08-10 22:30:00,218.281,218.286,218.27,218.27,62600000.0
2006-08-10 22:31:00,218.262,218.262,218.25,218.261,70499999.0
2006-08-10 22:32:00,218.256,218.268,218.24,218.24,149800002.0
2006-08-10 22:33:00,218.253,218.273,218.252,218.265,223300001.0
2006-08-10 22:34:00,218.276,218.283,218.265,218.265,226500000.0
2006-08-10 22:35:00,218.267,218.267,218.248,218.248,64600000.0
2006-08-10 22:36:00,218.248,218.268,218.241,218.241,133899999.0
2006-08-10 22:37:00,218.239,218.239,218.225,218.234,79200000.0
2006-08-10 22:38:00,218.249,218.249,218.223,218.223,34600001.0
2006-08-10 22:39:00,218.218,218.244,218.218,218.227,37900000.0
2006-08-10 22:40:00,218.23,218.243,218.225,218.225,127699998.0
2006-08-10 22:41:00,218.232,218.234,218.223,218.233,42000000.0
2006-08-10 22:42:00,218.234,218.235,218.216,218.216,65700000.0
2006-08-10 22:43:00,218.225,218.24,218.222,218.222,70300001.0
2006-08-10 22:44:00,218.227,218.248,218.224,218.228,75900000.0
2006-08-10 22:45:00,218.235,218.263,218.224,218.263,97599998.0
2006-08-10 22:46:00,218.256,218.257,218.232,218.232,77300000.0
2006-08-10 22:47:00,218.221,218.235,218.22,218.233,62600001.0
2006-08-10 22:48:00,218.253,218.262,218.244,218.253,90400000.0
2006-08-10 22:49:00,218.245,218.257,218.243,218.243,25400000.0
2006-08-10 22:50:00,218.245,218.248,218.233,218.245,64299999.0
2006-08-10 22:51:00,218.24,218.245,218.226,218.245,111600000.0
2006-08-10 22:52:00,218.25,218.263,218.25,218.258,39600000.0
2006-08-10 22:53:00,218.261,218.272,218.251,218.271,128799999.0
2006-08-10 22:54:00,218.265,218.265,218.251,218.253,45300000.0
2006-08-10 22:55:00,218.242,218.244,218.217,218.227,93500001.0
2006-08-10 22:56:00,218.215,218.215,218.191,218.199,55900000.0
2006-08-10 22:57:00,218.207,218.226,218.207,218.213,99500001.0
2006-08-10 22:58:00,218.211,218.211,218.191,218.191,28800000.0
2006-08-10 22:59:00,218.175,218.195,218.175,218.185,72900000.0
2006-08-10 23:00:00,218.184,218.186,218.158,218.179,57400000.0
2006-08-10 23:01:00,218.174,218.174,218.134,218.173,40100000.0
2006-08-10 23:02:00,218.14,218.164,218.113,218.153,74699999.0
2006-08-10 23:03:00,218.159,218.185,218.147,218.167,58800001.0
2006-08-10 23:04:00,218.198,218.202,218.129,218.17,58700001.0
2006-08-10 23:05:00,218.144,218.181,218.144,218.17,30600000.0
2006-08-10 23:06:00,218.155,218.181,218.152,218.181,76200000.0
2006-08-10 23:07:00,218.165,218.213,218.162,218.179,42700000.0
2006-08-10 23:08:00,218.21,218.223,218.117,218.189,51900000.0
2006-08-10 23:09:00,218.18,218.21,218.16,218.186,39600000.0
2006-08-10 23:10:00,218.191,218.198,218.141,218.158,47100000.0
2006-08-10 23:11:00,218.155,218.206,218.155,218.168,71099999.0
2006-08-10 23:12:00,218.155,218.172,218.123,218.145,60900000.0
2006-08-10 23:13:00,218.177,218.199,218.136,218.175,41900000.0
2006-08-10 23:14:00,218.161,218.196,218.128,218.164,54100000.0
2006-08-10 23:15:00,218.207,218.207,218.136,218.155,27100000.0
2006-08-10 23:16:00,218.16,218.2,218.13,218.183,41200000.0
2006-08-10 23:17:00,218.189,218.198,218.167,218.186,42800000.0
2006-08-10 23:18:00,218.179,218.179,218.132,218.168,67500001.0
2006-08-10 23:19:00,218.138,218.196,218.124,218.196,43800000.0
2006-08-10 23:20:00,218.158,218.191,218.131,218.181,42700000.0
2006-08-10 23:21:00,218.207,218.207,218.163,218.184,54300000.0
2006-08-10 23:22:00,218.186,218.197,218.158,218.197,41500000.0
2006-08-10 23:23:00,218.207,218.238,218.207,218.228,57300000.0
2006-08-10 23:24:00,218.235,218.24,218.218,218.23,41100000.0
2006-08-10 23:25:00,218.23,218.253,218.23,218.236,52099999.0
2006-08-10 23:26:00,218.232,218.232,218.21,218.21,35900000.0
2006-08-10 23:27:00,218.221,218.231,218.211,218.22,50500000.0
2006-08-10 23:28:00,218.19,218.204,218.17,218.17,46200000.0
2006-08-10 23:29:00,218.161,218.162,218.141,218.141,57200000.0
2006-08-10 23:30:00,218.172,218.179,218.159,218.179,41000000.0
2006-08-10 23:31:00,218.188,218.224,218.188,218.202,46200000.0
2006-08-10 23:32:00,218.22,218.22,218.2,218.205,29600000.0
2006-08-10 23:33:00,218.211,218.225,218.211,218.215,19600000.0
2006-08-10 23:34:00,218.22,218.23,218.218,218.218,28400000.0
2006-08-10 23:35:00,218.22,218.23,218.21,218.22,33500000.0
2006-08-10 23:36:00,218.225,218.235,218.22,218.22,48800000.0
2006-08-10 23:37:00,218.225,218.225,218.21,218.215,59699999.0
2006-08-10 23:38:00,218.22,218.22,218.188,218.188,40300000.0
2006-08-10 23:39:00,218.183,218.183,218.171,218.177,49900001.0
2006-08-10 23:40:00,218.173,218.178,218.162,218.162,112900001.0
2006-08-10 23:41:00,218.174,218.182,218.161,218.161,20000000.0
2006-08-10 23:42:00,218.148,218.171,218.148,218.164,28600000.0
2006-08-10 23:43:00,218.169,218.22,218.169,218.22,97700002.0
2006-08-10 23:44:00,218.22,218.225,218.206,218.21,59599999.0
2006-08-10 23:45:00,218.21,218.21,218.174,218.175,63000000.0
2006-08-10 23:46:00,218.172,218.198,218.166,218.194,20100000.0
2006-08-10 23:47:00,218.191,218.202,218.18,218.193,50300000.0
2006-08-10 23:48:00,218.194,218.205,218.181,218.196,14000000.0
2006-08-10 23:49:00,218.184,218.184,218.162,218.177,64500000.0
2006-08-10 23:50:00,218.163,218.163,218.136,218.144,23200000.0
2006-08-10 23:51:00,218.144,218.157,218.13,218.157,44500001.0
2006-08-10 23:52:00,218.175,218.208,218.175,218.195,54300000.0
2006-08-10 23:53:00,218.201,218.222,218.175,218.175,65000000.0
2006-08-10 23:54:00,218.187,218.201,218.175,218.175,53999999.0
2006-08-10 23:55:00,218.182,218.195,218.18,218.188,31899999.0
2006-08-10 23:56:00,218.205,218.205,218.19,218.2,65199999.0
2006-08-10 23:57:00,218.19,218.205,218.187,218.195,19100000.0
2006-08-10 23:58:00,218.196,218.21,218.172,218.172,74900002.0
2006-08-10 23:59:00,218.18,218.18,218.17,218.17,39500000.0
2006-08-11 00:00:00,218.18,218.18,218.16,218.17,41800000.0
2006-08-11 00:01:00,218.158,218.173,218.156,218.173,16900000.0
2006-08-11 00:02:00,218.186,218.194,218.153,218.186,54500000.0
2006-08-11 00:03:00,218.198,218.198,218.175,218.19,56200000.0
2006-08-11 00:04:00,218.19,218.195,218.185,218.192,43200000.0
2006-08-11 00:05:00,218.191,218.202,218.18,218.183,45200000.0
2006-08-11 00:06:00,218.188,218.196,218.186,218.189,13200000.0
2006-08-11 00:07:00,218.197,218.197,218.18,218.195,43200001.0
2006-08-11 00:08:00,218.192,218.211,218.175,218.193,70899999.0
2006-08-11 00:09:00,218.173,218.173,218.154,218.172,38600000.0
2006-08-11 00:10:00,218.151,218.151,218.12,218.127,81599999.0
2006-08-11 00:11:00,218.116,218.116,218.089,218.108,49800000.0
2006-08-11 00:12:00,218.106,218.117,218.092,218.111,57300000.0
2006-08-11 00:13:00,218.107,218.118,218.096,218.1,53000000.0
2006-08-11 00:14:00,218.113,218.114,218.097,218.097,68099999.0
2006-08-11 00:15:00,218.099,218.131,218.099,218.108,61000000.0
2006-08-11 00:16:00,218.103,218.115,218.094,218.094,42300000.0
2006-08-11 00:17:00,218.1,218.119,218.1,218.119,69699999.0
2006-08-11 00:18:00,218.12,218.13,218.105,218.115,59200000.0
2006-08-11 00:19:00,218.121,218.136,218.117,218.132,43800000.0
2006-08-11 00:20:00,218.126,218.129,218.111,218.113,67899999.0
2006-08-11 00:21:00,218.125,218.125,218.105,218.12,64800000.0
2006-08-11 00:22:00,218.115,218.13,218.115,218.115,60500001.0
2006-08-11 00:23:00,218.124,218.13,218.105,218.118,44500000.0
2006-08-11 00:24:00,218.106,218.106,218.062,218.062,31900000.0
2006-08-11 00:25:00,218.065,218.066,218.041,218.055,64200001.0
2006-08-11 00:26:00,218.057,218.057,218.04,218.04,38200000.0
2006-08-11 00:27:00,218.047,218.075,218.047,218.07,111500001.0
2006-08-11 00:28:00,218.073,218.082,218.064,218.065,16900000.0
2006-08-11 00:29:00,218.053,218.078,218.048,218.066,82900000.0
2006-08-11 00:30:00,218.06,218.06,218.05,218.055,40900000.0
2006-08-11 00:31:00,218.064,218.079,218.064,218.07,40300000.0
2006-08-11 00:32:00,218.072,218.078,218.068,218.078,16300000.0
2006-08-11 00:33:00,218.085,218.095,218.083,218.083,48600001.0
2006-08-11 00:34:00,218.09,218.106,218.09,218.105,34200000.0
2006-08-11 00:35:00,218.095,218.111,218.095,218.109,59800000.0
2006-08-11 00:36:00,218.102,218.113,218.095,218.097,47299999.0
2006-08-11 00:37:00,218.1,218.105,218.095,218.1,52600000.0
2006-08-11 00:38:00,218.096,218.103,218.09,218.098,28900000.0
2006-08-11 00:39:00,218.1,218.105,218.093,218.095,54499999.0
2006-08-11 00:40:00,218.105,218.113,218.105,218.106,48400000.0
2006-08-11 00:41:00,218.113,218.117,218.103,218.103,29200000.0
2006-08-11 00:42:00,218.095,218.121,218.087,218.11,67700001.0
2006-08-11 00:43:00,218.12,218.122,218.103,218.117,18400000.0
2006-08-11 00:44:00,218.134,218.137,218.081,218.087,24500000.0
2006-08-11 00:45:00,218.078,218.078,218.045,218.065,42700001.0
2006-08-11 00:46:00,218.052,218.077,218.052,218.077,41099999.0
2006-08-11 00:47:00,218.083,218.083,218.061,218.065,31000000.0
2006-08-11 00:48:00,218.07,218.08,218.07,218.07,44000001.0
2006-08-11 00:49:00,218.071,218.095,218.071,218.071,39900000.0
2006-08-11 00:50:00,218.088,218.103,218.057,218.103,36500000.0
2006-08-11 00:51:00,218.109,218.121,218.08,218.086,68000000.0
2006-08-11 00:52:00,218.099,218.102,218.086,218.086,35200000.0
2006-08-11 00:53:00,218.073,218.073,218.063,218.071,44300001.0
2006-08-11 00:54:00,218.048,218.079,218.033,218.079,51100000.0
2006-08-11 00:55:00,218.08,218.082,218.06,218.082,21300000.0
2006-08-11 00:56:00,218.094,218.097,218.066,218.089,73000001.0
2006-08-11 00:57:00,218.08,218.102,218.076,218.102,76499999.0
2006-08-11 00:58:00,218.088,218.105,218.088,218.098,43600000.0
2006-08-11 00:59:00,218.105,218.126,218.093,218.123,33500000.0
2006-08-11 01:00:00,218.134,218.141,218.091,218.13,72900000.0
2006-08-11 01:01:00,218.123,218.124,218.113,218.123,77000001.0
2006-08-11 01:02:00,218.144,218.183,218.144,218.183,65000000.0
2006-08-11 01:03:00,218.187,218.193,218.174,218.19,63300000.0
2006-08-11 01:04:00,218.172,218.185,218.167,218.168,73500000.0
2006-08-11 01:05:00,218.158,218.176,218.154,218.163,44999999.0
2006-08-11 01:06:00,218.172,218.172,218.161,218.162,57300000.0
2006-08-11 01:07:00,218.175,218.18,218.17,218.17,54799999.0
2006-08-11 01:08:00,218.175,218.175,218.165,218.165,53399999.0
2006-08-11 01:09:00,218.162,218.162,218.131,218.131,16800000.0
2006-08-11 01:10:00,218.136,218.152,218.136,218.148,31100000.0
2006-08-11 01:11:00,218.148,218.157,218.134,218.134,70500000.0
2006-08-11 01:12:00,218.138,218.144,218.132,218.135,68000000.0
2006-08-11 01:13:00,218.149,218.164,218.143,218.146,47300000.0
2006-08-11 01:14:00,218.13,218.143,218.115,218.115,68699999.0
2006-08-11 01:15:00,218.132,218.147,218.132,218.147,9200000.0
2006-08-11 01:16:00,218.148,218.177,218.148,218.171,43300000.0
2006-08-11 01:17:00,218.18,218.196,218.169,218.189,56900000.0
2006-08-11 01:18:00,218.189,218.195,218.169,218.195,47000000.0
2006-08-11 01:19:00,218.19,218.213,218.18,218.207,71599999.0
2006-08-11 01:20:00,218.201,218.201,218.157,218.163,46000000.0
2006-08-11 01:21:00,218.167,218.169,218.149,218.159,66199999.0
2006-08-11 01:22:00,218.163,218.166,218.147,218.15,41000000.0
2006-08-11 01:23:00,218.14,218.158,218.14,218.145,63200000.0
2006-08-11 01:24:00,218.162,218.186,218.162,218.177,70800000.0
2006-08-11 01:25:00,218.164,218.175,218.157,218.157,32400000.0
2006-08-11 01:26:00,218.173,218.197,218.173,218.197,90700000.0
2006-08-11 01:27:00,218.204,218.214,218.204,218.212,34300000.0
2006-08-11 01:28:00,218.214,218.217,218.212,218.215,56200000.0
2006-08-11 01:29:00,218.212,218.233,218.204,218.212,62000000.0
2006-08-11 01:30:00,218.211,218.211,218.202,218.208,44899999.0
2006-08-11 01:31:00,218.207,218.243,218.207,218.229,64200001.0
2006-08-11 01:32:00,218.24,218.24,218.204,218.204,38500000.0
2006-08-11 01:33:00,218.196,218.206,218.187,218.205,43700000.0
2006-08-11 01:34:00,218.22,218.22,218.205,218.205,27300000.0
2006-08-11 01:35:00,218.208,218.23,218.208,218.23,42600000.0
2006-08-11 01:36:00,218.248,218.262,218.238,218.238,39900000.0
2006-08-11 01:37:00,218.244,218.244,218.224,218.23,61699999.0
2006-08-11 01:38:00,218.228,218.246,218.228,218.246,30100000.0
2006-08-11 01:39:00,218.255,218.278,218.251,218.265,66000000.0
2006-08-11 01:40:00,218.258,218.264,218.235,218.238,62900001.0
2006-08-11 01:41:00,218.252,218.28,218.252,218.263,32399999.0
2006-08-11 01:42:00,218.279,218.3,218.275,218.3,25100000.0
2006-08-11 01:43:00,218.285,218.285,218.251,218.254,57799999.0
2006-08-11 01:44:00,218.26,218.275,218.243,218.247,13100000.0
2006-08-11 01:45:00,218.241,218.274,218.239,218.272,56900000.0
2006-08-11 01:46:00,218.282,218.296,218.258,218.29,37200000.0
2006-08-11 01:47:00,218.26,218.279,218.245,218.25,44900000.0
2006-08-11 01:48:00,218.246,218.264,218.237,218.248,72400000.0
2006-08-11 01:49:00,218.246,218.246,218.207,218.216,27300000.0
2006-08-11 01:50:00,218.257,218.524,218.257,218.51,66100000.0
2006-08-11 01:51:00,218.482,218.529,218.466,218.525,34100000.0
2006-08-11 01:52:00,218.54,218.599,218.54,218.55,33900000.0
2006-08-11 01:53:00,218.493,218.493,218.442,218.451,36300000.0
2006-08-11 01:54:00,218.463,218.472,218.448,218.466,69400001.0
2006-08-11 01:55:00,218.472,218.514,218.472,218.507,31700000.0
2006-08-11 01:56:00,218.526,218.562,218.526,218.535,29500000.0
2006-08-11 01:57:00,218.532,218.532,218.447,218.453,35200001.0
2006-08-11 01:58:00,218.447,218.469,218.441,218.469,53900000.0
2006-08-11 01:59:00,218.464,218.464,218.435,218.435,36900000.0
2006-08-11 02:00:00,218.431,218.453,218.431,218.437,32700000.0
2006-08-11 02:01:00,218.434,218.445,218.413,218.413,32800000.0
2006-08-11 02:02:00,218.44,218.44,218.406,218.406,43300000.0
2006-08-11 02:03:00,218.4,218.412,218.39,218.39,30700001.0
2006-08-11 02:04:00,218.377,218.392,218.343,218.361,26400000.0
2006-08-11 02:05:00,218.354,218.378,218.343,218.378,41100000.0
2006-08-11 02:06:00,218.381,218.393,218.373,218.373,41700000.0
2006-08-11 02:07:00,218.376,218.404,218.376,218.396,24300000.0
2006-08-11 02:08:00,218.398,218.398,218.365,218.365,63400000.0
2006-08-11 02:09:00,218.361,218.393,218.348,218.393,30300000.0
2006-08-11 02:10:00,218.414,218.423,218.398,218.418,92099999.0
2006-08-11 02:11:00,218.413,218.43,218.412,218.43,66100000.0
2006-08-11 02:12:00,218.424,218.434,218.412,218.433,67500000.0
2006-08-11 02:13:00,218.435,218.462,218.424,218.424,38099999.0
2006-08-11 02:14:00,218.421,218.444,218.341,218.341,37500000.0
2006-08-11 02:15:00,218.313,218.313,218.274,218.281,51100000.0
2006-08-11 02:16:00,218.283,218.286,218.261,218.275,47000001.0
2006-08-11 02:17:00,218.28,218.286,218.251,218.251,40500000.0
2006-08-11 02:18:00,218.228,218.251,218.228,218.243,61400001.0
2006-08-11 02:19:00,218.226,218.226,218.179,218.183,58600001.0
2006-08-11 02:20:00,218.194,218.241,218.194,218.241,35400000.0
2006-08-11 02:21:00,218.249,218.249,218.192,218.194,46900000.0
2006-08-11 02:22:00,218.189,218.224,218.189,218.206,55700000.0
2006-08-11 02:23:00,218.217,218.257,218.217,218.251,38300000.0
2006-08-11 02:24:00,218.262,218.262,218.242,218.242,29800000.0
2006-08-11 02:25:00,218.261,218.293,218.257,218.293,70399999.0
2006-08-11 02:26:00,218.307,218.319,218.273,218.273,78700000.0
2006-08-11 02:27:00,218.266,218.304,218.266,218.286,51200000.0
2006-08-11 02:28:00,218.282,218.298,218.277,218.277,57499999.0
2006-08-11 02:29:00,218.264,218.264,218.231,218.248,17700000.0
2006-08-11 02:30:00,218.257,218.273,218.249,218.273,57400000.0
2006-08-11 02:31:00,218.295,218.319,218.28,218.315,31800000.0
2006-08-11 02:32:00,218.308,218.308,218.281,218.281,37100001.0
2006-08-11 02:33:00,218.289,218.306,218.278,218.278,12500000.0
2006-08-11 02:34:00,218.294,218.327,218.294,218.327,22000000.0
2006-08-11 02:35:00,218.312,218.321,218.294,218.31,45700000.0
2006-08-11 02:36:00,218.304,218.353,218.294,218.353,62700001.0
2006-08-11 02:37:00,218.365,218.408,218.35,218.408,42800000.0
2006-08-11 02:38:00,218.402,218.411,218.379,218.379,46100000.0
2006-08-11 02:39:00,218.389,218.414,218.385,218.387,71000001.0
2006-08-11 02:40:00,218.384,218.395,218.377,218.377,67200001.0
2006-08-11 02:41:00,218.406,218.421,218.397,218.4,72300000.0
2006-08-11 02:42:00,218.391,218.409,218.378,218.378,57800000.0
2006-08-11 02:43:00,218.395,218.411,218.379,218.39,63500001.0
2006-08-11 02:44:00,218.372,218.397,218.372,218.397,30100000.0
2006-08-11 02:45:00,218.375,218.375,218.347,218.364,29700000.0
2006-08-11 02:46:00,218.361,218.394,218.361,218.392,35500000.0
2006-08-11 02:47:00,218.382,218.382,218.338,218.366,38300000.0
2006-08-11 02:48:00,218.377,218.388,218.359,218.364,46400000.0
2006-08-11 02:49:00,218.371,218.393,218.355,218.372,52499999.0
2006-08-11 02:50:00,218.373,218.373,218.337,218.337,32200000.0
2006-08-11 02:51:00,218.353,218.37,218.332,218.357,42100000.0
2006-08-11 02:52:00,218.336,218.407,218.336,218.398,39100000.0
2006-08-11 02:53:00,218.389,218.404,218.384,218.402,52700000.0
2006-08-11 02:54:00,218.403,218.461,218.403,218.461,52900000.0
2006-08-11 02:55:00,218.464,218.483,218.442,218.447,66400000.0
2006-08-11 02:56:00,218.441,218.467,218.441,218.458,61700000.0
2006-08-11 02:57:00,218.46,218.471,218.456,218.461,72199999.0
2006-08-11 02:58:00,218.467,218.472,218.447,218.461,83900002.0
2006-08-11 02:59:00,218.451,218.457,218.434,218.455,59000000.0
2006-08-11 03:00:00,218.436,218.449,218.42,218.42,50500000.0
2006-08-11 03:01:00,218.413,218.413,218.364,218.369,22300000.0
2006-08-11 03:02:00,218.378,218.385,218.374,218.374,50099999.0
2006-08-11 03:03:00,218.4,218.43,218.4,218.418,25200000.0
2006-08-11 03:04:00,218.413,218.438,218.413,218.43,48100000.0
2006-08-11 03:05:00,218.416,218.416,218.4,218.4,53600000.0
2006-08-11 03:06:00,218.415,218.423,218.385,218.404,48000000.0
2006-08-11 03:07:00,218.382,218.384,218.372,218.384,21000000.0
2006-08-11 03:08:00,218.398,218.398,218.383,218.387,44700000.0
2006-08-11 03:09:00,218.389,218.391,218.377,218.387,64300000.0
2006-08-11 03:10:00,218.376,218.405,218.373,218.391,75300001.0
2006-08-11 03:11:00,218.392,218.404,218.379,218.386,57800000.0
2006-08-11 03:12:00,218.39,218.398,218.382,218.396,31100000.0
2006-08-11 03:13:00,218.4,218.404,218.385,218.402,49000000.0
2006-08-11 03:14:00,218.405,218.413,218.352,218.352,36800000.0
2006-08-11 03:15:00,218.362,218.365,218.339,218.35,26600000.0
2006-08-11 03:16:00,218.346,218.353,218.34,218.353,45700001.0
2006-08-11 03:17:00,218.337,218.346,218.333,218.333,20800000.0
2006-08-11 03:18:00,218.329,218.346,218.301,218.31,77200000.0
2006-08-11 03:19:00,218.315,218.338,218.312,218.338,38600000.0
2006-08-11 03:20:00,218.332,218.362,218.332,218.35,43100000.0
2006-08-11 03:21:00,218.37,218.384,218.356,218.375,47900000.0
2006-08-11 03:22:00,218.367,218.38,218.365,218.365,52500000.0
2006-08-11 03:23:00,218.377,218.377,218.351,218.355,77500001.0
2006-08-11 03:24:00,218.375,218.385,218.359,218.37,74000001.0
2006-08-11 03:25:00,218.353,218.366,218.337,218.353,54100000.0
2006-08-11 03:26:00,218.334,218.36,218.334,218.359,72800001.0
2006-08-11 03:27:00,218.333,218.345,218.289,218.289,31400000.0
2006-08-11 03:28:00,218.261,218.281,218.254,218.281,48500000.0
2006-08-11 03:29:00,218.285,218.286,218.27,218.275,39900000.0
2006-08-11 03:30:00,218.26,218.286,218.26,218.265,52900000.0
2006-08-11 03:31:00,218.278,218.284,218.258,218.26,68300001.0
2006-08-11 03:32:00,218.26,218.276,218.26,218.262,79900000.0
2006-08-11 03:33:00,218.276,218.286,218.27,218.276,66900001.0
2006-08-11 03:34:00,218.271,218.281,218.266,218.272,67000000.0
2006-08-11 03:35:00,218.271,218.29,218.271,218.278,96599999.0
2006-08-11 03:36:00,218.275,218.275,218.252,218.252,82100000.0
2006-08-11 03:37:00,218.264,218.287,218.246,218.28,45700000.0
2006-08-11 03:38:00,218.282,218.289,218.263,218.289,41800000.0
2006-08-11 03:39:00,218.281,218.297,218.27,218.297,29000000.0
2006-08-11 03:40:00,218.29,218.312,218.277,218.278,36300000.0
2006-08-11 03:41:00,218.272,218.275,218.253,218.262,71800000.0
2006-08-11 03:42:00,218.265,218.301,218.265,218.275,44600000.0
2006-08-11 03:43:00,218.284,218.314,218.283,218.314,29400000.0
2006-08-11 03:44:00,218.322,218.327,218.312,218.321,49500000.0
2006-08-11 03:45:00,218.315,218.319,218.299,218.317,62300000.0
2006-08-11 03:46:00,218.317,218.338,218.315,218.318,24000000.0
2006-08-11 03:47:00,218.338,218.349,218.323,218.337,46900000.0
2006-08-11 03:48:00,218.327,218.352,218.327,218.352,36100000.0
2006-08-11 03:49:00,218.341,218.344,218.329,218.335,46100000.0
2006-08-11 03:50:00,218.355,218.408,218.355,218.402,42900000.0
2006-08-11 03:51:00,218.403,218.403,218.37,218.37,81099999.0
2006-08-11 03:52:00,218.375,218.423,218.375,218.423,53000000.0
2006-08-11 03:53:00,218.418,218.436,218.394,218.412,65300000.0
2006-08-11 03:54:00,218.411,218.413,218.395,218.395,19100000.0
2006-08-11 03:55:00,218.387,218.387,218.364,218.377,36500000.0
2006-08-11 03:56:00,218.373,218.403,218.373,218.4,54300000.0
2006-08-11 03:57:00,218.404,218.416,218.395,218.405,38800000.0
2006-08-11 03:58:00,218.397,218.407,218.377,218.407,82000000.0
2006-08-11 03:59:00,218.409,218.416,218.403,218.41,40700000.0
2006-08-11 04:00:00,218.406,218.416,218.406,218.416,26400000.0
2006-08-11 04:01:00,218.423,218.429,218.413,218.429,44700000.0
2006-08-11 04:02:00,218.421,218.442,218.402,218.402,83000000.0
2006-08-11 04:03:00,218.415,218.461,218.415,218.46,28100000.0
2006-08-11 04:04:00,218.476,218.476,218.448,218.45,44900000.0
2006-08-11 04:05:00,218.456,218.539,218.456,218.508,55100000.0
2006-08-11 04:06:00,218.502,218.502,218.448,218.448,44600000.0
2006-08-11 04:07:00,218.465,218.519,218.465,218.498,31300000.0
2006-08-11 04:08:00,218.512,218.523,218.493,218.523,73300000.0
2006-08-11 04:09:00,218.521,218.528,218.502,218.507,62200000.0
2006-08-11 04:10:00,218.532,218.563,218.521,218.556,56399999.0
2006-08-11 04:11:00,218.574,218.591,218.561,218.565,43700000.0
2006-08-11 04:12:00,218.551,218.551,218.526,218.534,101800001.0
2006-08-11 04:13:00,218.538,218.55,218.538,218.547,51500000.0
2006-08-11 04:14:00,218.534,218.562,218.534,218.554,51400000.0
2006-08-11 04:15:00,218.555,218.56,218.531,218.56,56100000.0
2006-08-11 04:16:00,218.546,218.554,218.525,218.525,67499999.0
2006-08-11 04:17:00,218.52,218.537,218.515,218.537,66700001.0
2006-08-11 04:18:00,218.534,218.562,218.534,218.548,14200000.0
2006-08-11 04:19:00,218.58,218.652,218.58,218.652,49200000.0
2006-08-11 04:20:00,218.666,218.68,218.657,218.658,72600000.0
2006-08-11 04:21:00,218.661,218.672,218.659,218.663,50700000.0
2006-08-11 04:22:00,218.654,218.68,218.645,218.672,74500000.0
2006-08-11 04:23:00,218.684,218.684,218.666,218.666,33200000.0
2006-08-11 04:24:00,218.684,218.69,218.677,218.69,73000001.0
2006-08-11 04:25:00,218.681,218.706,218.675,218.675,32800000.0
2006-08-11 04:26:00,218.669,218.674,218.645,218.672,53899999.0
2006-08-11 04:27:00,218.659,218.665,218.641,218.652,53500001.0
2006-08-11 04:28:00,218.66,218.686,218.66,218.664,33900000.0
2006-08-11 04:29:00,218.654,218.669,218.645,218.655,48000000.0
2006-08-11 04:30:00,218.65,218.65,218.634,218.65,39400001.0
2006-08-11 04:31:00,218.657,218.657,218.643,218.644,37000000.0
2006-08-11 04:32:00,218.649,218.667,218.649,218.663,28500000.0
2006-08-11 04:33:00,218.657,218.664,218.649,218.653,30700000.0
2006-08-11 04:34:00,218.646,218.663,218.644,218.644,26900000.0
2006-08-11 04:35:00,218.636,218.636,218.634,218.634,8400000.0
2006-08-11 04:36:00,218.644,218.675,218.643,218.643,39700000.0
2006-08-11 04:37:00,218.635,218.664,218.635,218.656,77600000.0
2006-08-11 04:38:00,218.66,218.66,218.624,218.632,60800000.0
2006-08-11 04:39:00,218.632,218.663,218.621,218.663,40400001.0
2006-08-11 04:40:00,218.661,218.667,218.649,218.662,22600000.0
2006-08-11 04:41:00,218.669,218.677,218.656,218.677,57000000.0
2006-08-11 04:42:00,218.669,218.669,218.65,218.65,28200000.0
2006-08-11 04:43:00,218.66,218.674,218.651,218.67,70000001.0
2006-08-11 04:44:00,218.686,218.686,218.658,218.683,58300001.0
2006-08-11 04:45:00,218.681,218.694,218.659,218.669,25900000.0
2006-08-11 04:46:00,218.663,218.688,218.645,218.658,100600001.0
2006-08-11 04:47:00,218.665,218.674,218.652,218.658,31500000.0
2006-08-11 04:48:00,218.671,218.671,218.65,218.658,82100000.0
2006-08-11 04:49:00,218.651,218.658,218.645,218.645,40700000.0
2006-08-11 04:50:00,218.653,218.655,218.647,218.652,73600000.0
2006-08-11 04:51:00,218.648,218.661,218.634,218.661,15300000.0
2006-08-11 04:52:00,218.656,218.656,218.637,218.65,60200000.0
2006-08-11 04:53:00,218.664,218.672,218.649,218.649,87999999.0
2006-08-11 04:54:00,218.651,218.662,218.639,218.662,81100001.0
2006-08-11 04:55:00,218.652,218.652,218.637,218.637,33600000.0
2006-08-11 04:56:00,218.65,218.673,218.649,218.658,37400000.0
2006-08-11 04:57:00,218.656,218.656,218.634,218.637,78899999.0
2006-08-11 04:58:00,218.624,218.649,218.624,218.643,26500000.0
2006-08-11 04:59:00,218.648,218.649,218.634,218.647,50700000.0
2006-08-11 05:00:00,218.653,218.677,218.65,218.671,46600000.0
2006-08-11 05:01:00,218.679,218.685,218.644,218.65,63400000.0
2006-08-11 05:02:00,218.643,218.669,218.643,218.656,19200000.0
2006-08-11 05:03:00,218.658,218.658,218.641,218.646,45800000.0
2006-08-11 05:04:00,218.631,218.638,218.608,218.638,14800000.0
2006-08-11 05:05:00,218.655,218.663,218.649,218.663,49000001.0
2006-08-11 05:06:00,218.654,218.674,218.632,218.632,63200000.0
2006-08-11 05:07:00,218.636,218.645,218.629,218.629,34699999.0
2006-08-11 05:08:00,218.622,218.633,218.609,218.628,69800000.0
2006-08-11 05:09:00,218.64,218.659,218.63,218.644,54000000.0
2006-08-11 05:10:00,218.653,218.687,218.65,218.65,48500000.0
2006-08-11 05:11:00,218.625,218.63,218.589,218.598,84399999.0
2006-08-11 05:12:00,218.58,218.585,218.575,218.585,49100000.0
2006-08-11 05:13:00,218.579,218.581,218.557,218.563,60400000.0
2006-08-11 05:14:00,218.578,218.579,218.542,218.554,76300001.0
2006-08-11 05:15:00,218.544,218.544,218.53,218.53,34800000.0
2006-08-11 05:16:00,218.544,218.582,218.544,218.582,22700000.0
2006-08-11 05:17:00,218.575,218.587,218.568,218.581,57800000.0
2006-08-11 05:18:00,218.601,218.614,218.588,218.593,48600000.0
2006-08-11 05:19:00,218.605,218.634,218.605,218.614,51200000.0
2006-08-11 05:20:00,218.638,218.659,218.637,218.659,36800000.0
2006-08-11 05:21:00,218.658,218.658,218.619,218.657,36300000.0
2006-08-11 05:22:00,218.672,218.672,218.638,218.638,55100000.0
2006-08-11 05:23:00,218.642,218.644,218.623,218.623,40100000.0
2006-08-11 05:24:00,218.639,218.651,218.618,218.645,45200000.0
2006-08-11 05:25:00,218.651,218.651,218.637,218.643,48000001.0
2006-08-11 05:26:00,218.63,218.64,218.625,218.625,77699998.0
2006-08-11 05:27:00,218.635,218.641,218.624,218.631,54400000.0
2006-08-11 05:28:00,218.632,218.632,218.613,218.618,32400000.0
2006-08-11 05:29:00,218.607,218.615,218.605,218.608,68000000.0
2006-08-11 05:30:00,218.618,218.618,218.588,218.6,60600001.0
2006-08-11 05:31:00,218.599,218.61,218.589,218.589,40800000.0
2006-08-11 05:32:00,218.604,218.614,218.595,218.614,46500000.0
2006-08-11 05:33:00,218.615,218.638,218.611,218.638,44500000.0
2006-08-11 05:34:00,218.657,218.657,218.643,218.643,16900000.0
2006-08-11 05:35:00,218.646,218.652,218.623,218.652,72900000.0
2006-08-11 05:36:00,218.65,218.669,218.639,218.655,56400000.0
2006-08-11 05:37:00,218.65,218.65,218.625,218.639,31800000.0
2006-08-11 05:38:00,218.64,218.657,218.64,218.655,59500000.0
2006-08-11 05:39:00,218.648,218.649,218.63,218.63,44400000.0
2006-08-11 05:40:00,218.634,218.65,218.634,218.65,18000000.0
2006-08-11 05:41:00,218.649,218.649,218.6,218.607,58199999.0
2006-08-11 05:42:00,218.599,218.603,218.574,218.593,106200002.0
2006-08-11 05:43:00,218.588,218.61,218.588,218.61,28500000.0
2006-08-11 05:44:00,218.621,218.621,218.592,218.608,42200000.0
2006-08-11 05:45:00,218.613,218.621,218.611,218.612,30800000.0
2006-08-11 05:46:00,218.596,218.665,218.596,218.665,75900000.0
2006-08-11 05:47:00,218.66,218.66,218.634,218.64,44600000.0
2006-08-11 05:48:00,218.641,218.652,218.629,218.637,66499999.0
2006-08-11 05:49:00,218.636,218.66,218.636,218.65,47099999.0
2006-08-11 05:50:00,218.638,218.658,218.629,218.658,36300000.0
2006-08-11 05:51:00,218.657,218.666,218.637,218.637,34600000.0
2006-08-11 05:52:00,218.659,218.666,218.642,218.666,50100000.0
2006-08-11 05:53:00,218.657,218.657,218.646,218.648,29000000.0
2006-08-11 05:54:00,218.627,218.628,218.627,218.628,25799999.0
2006-08-11 05:55:00,218.617,218.642,218.617,218.625,54000001.0
2006-08-11 05:56:00,218.62,218.64,218.608,218.608,52100000.0
2006-08-11 05:57:00,218.627,218.627,218.593,218.593,57299999.0
2006-08-11 05:58:00,218.608,218.634,218.601,218.634,54600000.0
2006-08-11 05:59:00,218.643,218.658,218.637,218.642,72300001.0
2006-08-11 06:00:00,218.641,218.651,218.616,218.637,64100000.0
2006-08-11 06:01:00,218.654,218.686,218.65,218.669,74400000.0
2006-08-11 06:02:00,218.674,218.69,218.673,218.68,81699999.0
2006-08-11 06:03:00,218.663,218.683,218.663,218.675,64500000.0
2006-08-11 06:04:00,218.671,218.693,218.668,218.693,65900000.0
2006-08-11 06:05:00,218.683,218.683,218.658,218.68,33900000.0
2006-08-11 06:06:00,218.677,218.678,218.65,218.669,59100000.0
2006-08-11 06:07:00,218.68,218.695,218.68,218.695,29600000.0
2006-08-11 06:08:00,218.677,218.68,218.667,218.667,49100000.0
2006-08-11 06:09:00,218.659,218.691,218.659,218.682,43800000.0
2006-08-11 06:10:00,218.687,218.701,218.687,218.695,26200000.0
2006-08-11 06:11:00,218.687,218.695,218.68,218.695,55100000.0
2006-08-11 06:12:00,218.686,218.691,218.676,218.685,63000000.0
2006-08-11 06:13:00,218.681,218.681,218.662,218.675,44800000.0
2006-08-11 06:14:00,218.665,218.665,218.64,218.657,67900001.0
2006-08-11 06:15:00,218.662,218.667,218.66,218.667,50200000.0
2006-08-11 06:16:00,218.666,218.666,218.658,218.658,23500001.0
2006-08-11 06:17:00,218.646,218.652,218.626,218.63,44299999.0
2006-08-11 06:18:00,218.618,218.638,218.618,218.618,43500000.0
2006-08-11 06:19:00,218.616,218.616,218.559,218.569,68900000.0
2006-08-11 06:20:00,218.58,218.605,218.575,218.605,70300000.0
2006-08-11 06:21:00,218.602,218.612,218.589,218.589,48800000.0
2006-08-11 06:22:00,218.586,218.614,218.586,218.6,29300000.0
2006-08-11 06:23:00,218.625,218.647,218.619,218.647,80000000.0
2006-08-11 06:24:00,218.634,218.64,218.63,218.63,27600000.0
2006-08-11 06:25:00,218.625,218.642,218.625,218.631,46900000.0
2006-08-11 06:26:00,218.623,218.636,218.615,218.636,80500001.0
2006-08-11 06:27:00,218.608,218.612,218.592,218.612,54300000.0
2006-08-11 06:28:00,218.613,218.618,218.61,218.618,49500001.0
2006-08-11 06:29:00,218.625,218.649,218.624,218.649,54000000.0
2006-08-11 06:30:00,218.644,218.644,218.635,218.64,34599999.0
2006-08-11 06:31:00,218.652,218.668,218.65,218.65,90700001.0
2006-08-11 06:32:00,218.657,218.682,218.657,218.666,22100000.0
2006-08-11 06:33:00,218.669,218.678,218.661,218.663,44000000.0
2006-08-11 06:34:00,218.651,218.651,218.634,218.648,40600000.0
2006-08-11 06:35:00,218.641,218.681,218.641,218.67,56600000.0
2006-08-11 06:36:00,218.677,218.68,218.667,218.67,28300000.0
2006-08-11 06:37:00,218.672,218.689,218.663,218.663,29900000.0
2006-08-11 06:38:00,218.663,218.674,218.642,218.642,57400001.0
2006-08-11 06:39:00,218.629,218.63,218.583,218.589,37600000.0
2006-08-11 06:40:00,218.592,218.608,218.592,218.603,80999999.0
2006-08-11 06:41:00,218.602,218.61,218.602,218.605,68600000.0
2006-08-11 06:42:00,218.605,218.612,218.594,218.601,72600001.0
2006-08-11 06:43:00,218.596,218.597,218.567,218.585,49700000.0
2006-08-11 06:44:00,218.592,218.592,218.586,218.588,43400000.0
2006-08-11 06:45:00,218.583,218.583,218.563,218.577,27600000.0
2006-08-11 06:46:00,218.563,218.59,218.562,218.581,115800000.0
2006-08-11 06:47:00,218.578,218.587,218.566,218.585,47900000.0
2006-08-11 06:48:00,218.581,218.591,218.561,218.591,57600001.0
2006-08-11 06:49:00,218.57,218.587,218.57,218.572,29300000.0
2006-08-11 06:50:00,218.568,218.584,218.568,218.578,12400000.0
2006-08-11 06:51:00,218.601,218.601,218.568,218.58,99199999.0
2006-08-11 06:52:00,218.582,218.591,218.579,218.58,60400000.0
2006-08-11 06:53:00,218.585,218.594,218.579,218.592,55799999.0
2006-08-11 06:54:00,218.567,218.585,218.567,218.585,11000000.0
2006-08-11 06:55:00,218.585,218.602,218.579,218.602,31100000.0
2006-08-11 06:56:00,218.647,218.697,218.647,218.682,59700001.0
2006-08-11 06:57:00,218.659,218.679,218.647,218.657,78699999.0
2006-08-11 06:58:00,218.635,218.648,218.624,218.645,49000001.0
2006-08-11 06:59:00,218.645,218.673,218.637,218.652,94099998.0
2006-08-11 07:00:00,218.636,218.689,218.627,218.689,27900000.0
2006-08-11 07:01:00,218.702,218.71,218.691,218.71,38200001.0
2006-08-11 07:02:00,218.738,218.796,218.738,218.793,97600002.0
2006-08-11 07:03:00,218.781,218.781,218.738,218.746,32600000.0
2006-08-11 07:04:00,218.748,218.779,218.748,218.765,16800000.0
2006-08-11 07:05:00,218.773,218.773,218.742,218.759,99200000.0
2006-08-11 07:06:00,218.767,218.801,218.767,218.779,36000000.0
2006-08-11 07:07:00,218.779,218.781,218.757,218.757,25800000.0
2006-08-11 07:08:00,218.775,218.775,218.745,218.745,39899999.0
2006-08-11 07:09:00,218.755,218.755,218.712,218.712,63600000.0
2006-08-11 07:10:00,218.716,218.731,218.713,218.72,57200001.0
2006-08-11 07:11:00,218.717,218.72,218.709,218.71,93199998.0
2006-08-11 07:12:00,218.714,218.723,218.7,218.72,33800000.0
2006-08-11 07:13:00,218.702,218.722,218.7,218.722,27500000.0
2006-08-11 07:14:00,218.726,218.752,218.726,218.752,66400000.0
2006-08-11 07:15:00,218.753,218.753,218.73,218.73,66600000.0
2006-08-11 07:16:00,218.746,218.748,218.723,218.723,45900000.0
2006-08-11 07:17:00,218.73,218.748,218.73,218.73,51500000.0
2006-08-11 07:18:00,218.734,218.745,218.72,218.72,47100001.0
2006-08-11 07:19:00,218.732,218.733,218.712,218.718,56700000.0
2006-08-11 07:20:00,218.711,218.722,218.695,218.714,76999998.0
2006-08-11 07:21:00,218.704,218.713,218.7,218.703,39300000.0
2006-08-11 07:22:00,218.692,218.707,218.678,218.699,74300000.0
2006-08-11 07:23:00,218.704,218.72,218.697,218.72,45000000.0
2006-08-11 07:24:00,218.718,218.718,218.703,218.703,56400000.0
2006-08-11 07:25:00,218.692,218.708,218.684,218.7,66400000.0
2006-08-11 07:26:00,218.721,218.733,218.707,218.717,66900001.0
2006-08-11 07:27:00,218.709,218.736,218.709,218.736,39600000.0
2006-08-11 07:28:00,218.745,218.75,218.73,218.735,92900001.0
2006-08-11 07:29:00,218.741,218.741,218.69,218.723,108100001.0
2006-08-11 07:30:00,218.717,218.718,218.703,218.703,18600000.0
2006-08-11 07:31:00,218.699,218.699,218.657,218.693,97900000.0
2006-08-11 07:32:00,218.688,218.719,218.68,218.719,43299999.0
2006-08-11 07:33:00,218.701,218.722,218.7,218.71,63399999.0
2006-08-11 07:34:00,218.707,218.71,218.676,218.676,35200000.0
2006-08-11 07:35:00,218.69,218.691,218.665,218.681,62299999.0
2006-08-11 07:36:00,218.691,218.691,218.664,218.667,60999999.0
2006-08-11 07:37:00,218.658,218.685,218.658,218.685,57499999.0
2006-08-11 07:38:00,218.682,218.696,218.682,218.696,45500000.0
2006-08-11 07:39:00,218.701,218.701,218.669,218.671,52799999.0
2006-08-11 07:40:00,218.697,218.749,218.697,218.74,42200000.0
2006-08-11 07:41:00,218.735,218.735,218.725,218.725,53000001.0
2006-08-11 07:42:00,218.742,218.748,218.717,218.721,48900000.0
2006-08-11 07:43:00,218.727,218.748,218.727,218.741,40600000.0
2006-08-11 07:44:00,218.737,218.756,218.724,218.749,23500000.0
2006-08-11 07:45:00,218.765,218.78,218.757,218.769,64500000.0
2006-08-11 07:46:00,218.773,218.788,218.765,218.765,37600000.0
2006-08-11 07:47:00,218.765,218.782,218.76,218.768,39600000.0
2006-08-11 07:48:00,218.754,218.764,218.743,218.76,38299999.0
2006-08-11 07:49:00,218.769,218.784,218.769,218.778,48800000.0
2006-08-11 07:50:00,218.777,218.783,218.765,218.765,84900000.0
2006-08-11 07:51:00,218.785,218.795,218.771,218.79,49600000.0
2006-08-11 07:52:00,218.78,218.796,218.778,218.781,75299999.0
2006-08-11 07:53:00,218.778,218.79,218.773,218.79,38100000.0
2006-08-11 07:54:00,218.781,218.781,218.755,218.762,61499999.0
2006-08-11 07:55:00,218.743,218.779,218.743,218.763,59000000.0
2006-08-11 07:56:00,218.78,218.821,218.78,218.813,51000000.0
2006-08-11 07:57:00,218.829,218.838,218.797,218.797,47500000.0
2006-08-11 07:58:00,218.791,218.808,218.782,218.787,70500000.0
2006-08-11 07:59:00,218.782,218.782,218.765,218.768,34200000.0
2006-08-11 08:00:00,218.779,218.8,218.779,218.785,55900001.0
2006-08-11 08:01:00,218.785,218.796,218.773,218.796,26700000.0
2006-08-11 08:02:00,218.802,218.802,218.782,218.79,40000000.0
2006-08-11 08:03:00,218.794,218.798,218.772,218.795,54899999.0
2006-08-11 08:04:00,218.778,218.786,218.747,218.747,73600000.0
2006-08-11 08:05:00,218.747,218.774,218.747,218.774,57600001.0
2006-08-11 08:06:00,218.781,218.781,218.756,218.781,73600000.0
2006-08-11 08:07:00,218.771,218.777,218.76,218.77,65600000.0
2006-08-11 08:08:00,218.775,218.791,218.76,218.767,51100000.0
2006-08-11 08:09:00,218.777,218.777,218.753,218.761,30200000.0
2006-08-11 08:10:00,218.766,218.766,218.752,218.762,43299999.0
2006-08-11 08:11:00,218.776,218.776,218.757,218.757,31000000.0
2006-08-11 08:12:00,218.755,218.771,218.748,218.757,56999999.0
2006-08-11 08:13:00,218.766,218.769,218.754,218.754,20000000.0
2006-08-11 08:14:00,218.749,218.764,218.741,218.755,31100000.0
2006-08-11 08:15:00,218.743,218.755,218.733,218.737,45799999.0
2006-08-11 08:16:00,218.747,218.747,218.713,218.714,31500000.0
2006-08-11 08:17:00,218.748,218.802,218.736,218.802,40800000.0
2006-08-11 08:18:00,218.819,218.829,218.767,218.809,64400001.0
2006-08-11 08:19:00,218.822,218.832,218.813,218.825,44300000.0
2006-08-11 08:20:00,218.847,218.882,218.847,218.869,28600000.0
2006-08-11 08:21:00,218.873,218.957,218.869,218.941,46300000.0
2006-08-11 08:22:00,218.917,218.917,218.868,218.878,15800000.0
2006-08-11 08:23:00,218.868,218.868,218.709,218.795,76099999.0
2006-08-11 08:24:00,218.847,218.91,218.847,218.896,50100000.0
2006-08-11 08:25:00,218.856,218.877,218.832,218.832,38700000.0
2006-08-11 08:26:00,218.797,218.797,218.679,218.683,66200000.0
2006-08-11 08:27:00,218.709,218.738,218.689,218.706,50600000.0
2006-08-11 08:28:00,218.712,218.712,218.657,218.669,63000000.0
2006-08-11 08:29:00,218.681,218.756,218.681,218.756,42399999.0
2006-08-11 08:30:00,218.784,218.828,218.782,218.828,45100000.0
2006-08-11 08:31:00,218.82,218.82,218.772,218.794,49800000.0
2006-08-11 08:32:00,218.811,218.843,218.809,218.815,33999999.0
2006-08-11 08:33:00,218.801,218.835,218.791,218.792,40400000.0
2006-08-11 08:34:00,218.798,218.851,218.785,218.851,62000000.0
2006-08-11 08:35:00,218.839,218.865,218.832,218.865,86700000.0
2006-08-11 08:36:00,218.848,218.848,218.794,218.817,31800000.0
2006-08-11 08:37:00,218.795,218.795,218.766,218.773,94299999.0
2006-08-11 08:38:00,218.766,218.811,218.763,218.792,54600000.0
2006-08-11 08:39:00,218.799,218.802,218.775,218.777,35300000.0
2006-08-11 08:40:00,218.773,218.773,218.739,218.754,52500000.0
2006-08-11 08:41:00,218.754,218.765,218.735,218.735,47900000.0
2006-08-11 08:42:00,218.748,218.751,218.731,218.748,61700000.0
2006-08-11 08:43:00,218.75,218.76,218.697,218.697,18600000.0
2006-08-11 08:44:00,218.695,218.725,218.695,218.725,39900000.0
2006-08-11 08:45:00,218.722,218.745,218.72,218.732,66100000.0
2006-08-11 08:46:00,218.74,218.756,218.738,218.74,23600000.0
2006-08-11 08:47:00,218.759,218.826,218.759,218.826,45499999.0
2006-08-11 08:48:00,218.862,218.922,218.862,218.888,23600000.0
2006-08-11 08:49:00,218.844,218.87,218.844,218.845,48100000.0
2006-08-11 08:50:00,218.826,218.826,218.796,218.81,46800000.0
2006-08-11 08:51:00,218.784,218.808,218.765,218.808,69300000.0
2006-08-11 08:52:00,218.82,218.872,218.797,218.872,79900000.0
2006-08-11 08:53:00,218.875,218.895,218.847,218.855,64400001.0
2006-08-11 08:54:00,218.864,218.875,218.841,218.841,57700000.0
2006-08-11 08:55:00,218.853,218.89,218.853,218.885,58500000.0
2006-08-11 08:56:00,218.858,218.914,218.856,218.91,64700001.0
2006-08-11 08:57:00,218.89,218.89,218.861,218.867,26300000.0
2006-08-11 08:58:00,218.875,218.895,218.867,218.881,69200001.0
2006-08-11 08:59:00,218.895,218.903,218.877,218.877,55800001.0
2006-08-11 09:00:00,218.888,218.924,218.888,218.924,87200002.0
2006-08-11 09:01:00,218.936,219.032,218.936,219.004,97800001.0
2006-08-11 09:02:00,219.001,219.02,218.99,219.02,65700000.0
2006-08-11 09:03:00,219.02,219.028,219.015,219.028,21500000.0
2006-08-11 09:04:00,219.018,219.03,219.015,219.02,57099999.0
2006-08-11 09:05:00,219.025,219.025,219.015,219.023,27700000.0
2006-08-11 09:06:00,219.015,219.03,219.01,219.025,45100000.0
2006-08-11 09:07:00,219.02,219.03,219.02,219.025,30600000.0
2006-08-11 09:08:00,219.015,219.02,219.01,219.01,25400000.0
2006-08-11 09:09:00,219.018,219.022,219.005,219.005,19100000.0
2006-08-11 09:10:00,219.025,219.03,219.017,219.025,33700000.0
2006-08-11 09:11:00,219.022,219.022,219.015,219.017,29000000.0
2006-08-11 09:12:00,219.02,219.03,219.01,219.025,57900000.0
2006-08-11 09:13:00,219.02,219.025,219.01,219.02,48700000.0
2006-08-11 09:14:00,219.02,219.027,219.01,219.015,39500001.0
2006-08-11 09:15:00,219.015,219.02,219.015,219.02,13200000.0
2006-08-11 09:16:00,219.02,219.025,219.015,219.025,61500001.0
2006-08-11 09:17:00,219.027,219.058,219.027,219.058,32000000.0
2006-08-11 09:18:00,219.073,219.118,219.073,219.118,30300000.0
2006-08-11 09:19:00,219.126,219.132,219.113,219.115,32600000.0
2006-08-11 09:20:00,219.109,219.134,219.095,219.134,51400000.0
2006-08-11 09:21:00,219.133,219.137,219.121,219.136,47800000.0
2006-08-11 09:22:00,219.129,219.131,219.108,219.108,88500000.0
2006-08-11 09:23:00,219.113,219.123,219.095,219.123,46700000.0
2006-08-11 09:24:00,219.136,219.152,219.129,219.152,55900000.0
2006-08-11 09:25:00,219.158,219.165,219.15,219.16,33800000.0
2006-08-11 09:26:00,219.174,219.177,219.163,219.163,57100001.0
2006-08-11 09:27:00,219.162,219.179,219.16,219.174,46700000.0
2006-08-11 09:28:00,219.186,219.191,219.175,219.183,30300000.0
2006-08-11 09:29:00,219.154,219.169,219.125,219.125,68300000.0
2006-08-11 09:30:00,219.117,219.128,219.117,219.126,35600000.0
2006-08-11 09:31:00,219.136,219.152,219.136,219.15,51100000.0
2006-08-11 09:32:00,219.154,219.156,219.13,219.13,38300000.0
2006-08-11 09:33:00,219.138,219.148,219.136,219.14,23400000.0
2006-08-11 09:34:00,219.145,219.145,219.135,219.145,98300001.0
2006-08-11 09:35:00,219.14,219.155,219.13,219.14,73199998.0
2006-08-11 09:36:00,219.145,219.145,219.135,219.145,21000000.0
2006-08-11 09:37:00,219.135,219.15,219.135,219.15,69200000.0
2006-08-11 09:38:00,219.135,219.15,219.135,219.14,44199999.0
2006-08-11 09:39:00,219.145,219.145,219.13,219.14,53300000.0
2006-08-11 09:40:00,219.138,219.145,219.135,219.145,60499998.0
2006-08-11 09:41:00,219.14,219.147,219.14,219.14,32900000.0
2006-08-11 09:42:00,219.135,219.14,219.135,219.14,28500000.0
2006-08-11 09:43:00,219.14,219.15,219.132,219.15,42800000.0
2006-08-11 09:44:00,219.14,219.147,219.127,219.145,71999999.0
2006-08-11 09:45:00,219.145,219.145,219.13,219.14,70999998.0
2006-08-11 09:46:00,219.13,219.14,219.13,219.13,33500000.0
2006-08-11 09:47:00,219.14,219.145,219.13,219.14,61000000.0
2006-08-11 09:48:00,219.14,219.14,219.135,219.135,26200000.0
2006-08-11 09:49:00,219.132,219.15,219.132,219.132,46999999.0
2006-08-11 09:50:00,219.143,219.147,219.13,219.14,36400000.0
2006-08-11 09:51:00,219.145,219.157,219.135,219.137,52500000.0
2006-08-11 09:52:00,219.145,219.15,219.135,219.135,90499999.0
2006-08-11 09:53:00,219.145,219.15,219.135,219.14,46400000.0
2006-08-11 09:54:00,219.135,219.15,219.125,219.135,58900000.0
2006-08-11 09:55:00,219.137,219.145,219.135,219.145,65800001.0
2006-08-11 09:56:00,219.14,219.15,219.13,219.145,39800000.0
2006-08-11 09:57:00,219.127,219.15,219.127,219.135,25900000.0
2006-08-11 09:58:00,219.15,219.15,219.138,219.14,21000000.0
2006-08-11 09:59:00,219.145,219.15,219.145,219.15,15900000.0
2006-08-11 10:00:00,219.14,219.155,219.14,219.145,75100000.0
2006-08-11 10:01:00,219.145,219.15,219.127,219.13,52900000.0
2006-08-11 10:02:00,219.15,219.15,219.14,219.14,28500000.0
2006-08-11 10:03:00,219.13,219.145,219.13,219.145,42700000.0
2006-08-11 10:04:00,219.14,219.15,219.135,219.14,24500000.0
2006-08-11 10:05:00,219.15,219.15,219.135,219.14,33300000.0
2006-08-11 10:06:00,219.145,219.145,219.14,219.145,43300000.0
2006-08-11 10:07:00,219.148,219.155,219.145,219.15,23100000.0
2006-08-11 10:08:00,219.135,219.14,219.135,219.14,14800000.0
2006-08-11 10:09:00,219.145,219.15,219.135,219.14,39100000.0
2006-08-11 10:10:00,219.145,219.15,219.132,219.15,46700000.0
2006-08-11 10:11:00,219.135,219.155,219.135,219.15,38100000.0
2006-08-11 10:12:00,219.145,219.15,219.135,219.15,57700001.0
2006-08-11 10:13:00,219.137,219.145,219.13,219.135,46000000.0
2006-08-11 10:14:00,219.14,219.145,219.135,219.14,21900000.0
2006-08-11 10:15:00,219.145,219.145,219.137,219.137,10300000.0
2006-08-11 10:16:00,219.145,219.147,219.135,219.135,57500001.0
2006-08-11 10:17:00,219.13,219.145,219.13,219.145,34200000.0
2006-08-11 10:18:00,219.138,219.15,219.135,219.145,82099999.0
2006-08-11 10:19:00,219.14,219.145,219.132,219.145,86200000.0
2006-08-11 10:20:00,219.152,219.152,219.132,219.145,42200000.0
2006-08-11 10:21:00,219.137,219.15,219.135,219.135,39500000.0
2006-08-11 10:22:00,219.15,219.15,219.13,219.137,37100000.0
2006-08-11 10:23:00,219.14,219.145,219.132,219.14,43600000.0
2006-08-11 10:24:00,219.135,219.145,219.135,219.145,13000000.0
2006-08-11 10:25:00,219.27,219.625,219.27,219.625,27400000.0
2006-08-11 10:26:00,219.64,219.654,219.625,219.651,75100001.0
2006-08-11 10:27:00,219.663,219.674,219.651,219.651,34800000.0
2006-08-11 10:28:00,219.675,219.809,219.675,219.801,31400000.0
2006-08-11 10:29:00,219.845,219.878,219.823,219.873,36800000.0
2006-08-11 10:30:00,219.873,219.897,219.854,219.867,44800000.0
2006-08-11 10:31:00,219.905,219.929,219.868,219.911,79800000.0
2006-08-11 10:32:00,219.915,219.987,219.915,219.947,78800000.0
2006-08-11 10:33:00,219.952,219.952,219.86,219.86,71000000.0
2006-08-11 10:34:00,219.871,219.889,219.839,219.839,19900000.0
2006-08-11 10:35:00,219.83,219.845,219.824,219.83,39900001.0
2006-08-11 10:36:00,219.837,219.84,219.807,219.807,32900000.0
2006-08-11 10:37:00,219.801,219.803,219.774,219.774,33500000.0
2006-08-11 10:38:00,219.76,219.782,219.747,219.748,70900000.0
2006-08-11 10:39:00,219.756,219.768,219.739,219.739,35200000.0
2006-08-11 10:40:00,219.731,219.736,219.709,219.714,55800000.0
2006-08-11 10:41:00,219.716,219.733,219.693,219.693,59900000.0
2006-08-11 10:42:00,219.685,219.71,219.682,219.71,34100000.0
2006-08-11 10:43:00,219.715,219.752,219.714,219.739,88300000.0
2006-08-11 10:44:00,219.755,219.772,219.734,219.755,115000001.0
2006-08-11 10:45:00,219.777,219.777,219.758,219.77,49500000.0
2006-08-11 10:46:00,219.753,219.805,219.753,219.805,55500001.0
2006-08-11 10:47:00,219.817,219.821,219.798,219.81,63299999.0
2006-08-11 10:48:00,219.817,219.844,219.81,219.833,33800000.0
2006-08-11 10:49:00,219.834,219.845,219.827,219.83,48100000.0
2006-08-11 10:50:00,219.823,219.826,219.81,219.818,23900000.0
2006-08-11 10:51:00,219.818,219.832,219.809,219.809,56900000.0
2006-08-11 10:52:00,219.808,219.808,219.78,219.785,41800000.0
2006-08-11 10:53:00,219.777,219.789,219.758,219.789,33500000.0
2006-08-11 10:54:00,219.796,219.809,219.788,219.805,58800001.0
2006-08-11 10:55:00,219.814,219.825,219.79,219.79,39200000.0
2006-08-11 10:56:00,219.777,219.829,219.776,219.817,61800000.0
2006-08-11 10:57:00,219.83,219.841,219.823,219.841,44000000.0
2006-08-11 10:58:00,219.846,219.846,219.808,219.82,28100000.0
2006-08-11 10:59:00,219.822,219.86,219.822,219.86,33500000.0
2006-08-11 11:00:00,219.86,219.86,219.824,219.824,28900000.0
2006-08-11 11:01:00,219.831,219.831,219.783,219.783,13800000.0
2006-08-11 11:02:00,219.794,219.815,219.794,219.815,31200000.0
2006-08-11 11:03:00,219.806,219.816,219.754,219.754,61899999.0
2006-08-11 11:04:00,219.763,219.846,219.763,219.846,39600000.0
2006-08-11 11:05:00,219.871,219.93,219.871,219.882,27700000.0
2006-08-11 11:06:00,219.861,219.872,219.838,219.867,51100000.0
2006-08-11 11:07:00,219.842,219.843,219.818,219.818,51200000.0
2006-08-11 11:08:00,219.835,219.835,219.814,219.827,17500000.0
2006-08-11 11:09:00,219.827,219.839,219.827,219.837,38900000.0
2006-08-11 11:10:00,219.851,219.857,219.822,219.828,35800000.0
2006-08-11 11:11:00,219.824,219.828,219.795,219.795,28500000.0
2006-08-11 11:12:00,219.793,219.812,219.792,219.808,57000000.0
2006-08-11 11:13:00,219.815,219.867,219.815,219.859,58800001.0
2006-08-11 11:14:00,219.895,219.939,219.89,219.939,59200000.0
2006-08-11 11:15:00,219.958,220.005,219.958,219.958,52600000.0
2006-08-11 11:16:00,219.952,219.953,219.923,219.936,38400000.0
2006-08-11 11:17:00,219.922,219.926,219.9,219.925,48700000.0
2006-08-11 11:18:00,219.898,219.898,219.883,219.889,13500000.0
2006-08-11 11:19:00,219.867,219.867,219.842,219.858,15200000.0
2006-08-11 11:20:00,219.858,219.871,219.829,219.829,25200000.0
2006-08-11 11:21:00,219.836,219.846,219.823,219.823,45299999.0
2006-08-11 11:22:00,219.812,219.812,219.762,219.766,52400001.0
2006-08-11 11:23:00,219.77,219.786,219.768,219.769,30200000.0
2006-08-11 11:24:00,219.782,219.798,219.755,219.755,11300000.0
2006-08-11 11:25:00,219.733,219.767,219.733,219.751,33400000.0
2006-08-11 11:26:00,219.736,219.742,219.689,219.689,59400000.0
2006-08-11 11:27:00,219.678,219.696,219.671,219.696,42400000.0
2006-08-11 11:28:00,219.686,219.686,219.671,219.675,23700000.0
2006-08-11 11:29:00,219.706,219.708,219.676,219.705,37400000.0
2006-08-11 11:30:00,219.722,219.785,219.722,219.766,76500000.0
2006-08-11 11:31:00,219.801,219.805,219.79,219.795,12100000.0
2006-08-11 11:32:00,219.785,219.786,219.77,219.77,28500000.0
2006-08-11 11:33:00,219.774,219.814,219.774,219.814,47400000.0
2006-08-11 11:34:00,219.809,219.809,219.781,219.808,49000000.0
2006-08-11 11:35:00,219.793,219.811,219.786,219.801,29500000.0
2006-08-11 11:36:00,219.792,219.826,219.783,219.803,46500000.0
2006-08-11 11:37:00,219.805,219.806,219.797,219.806,24200000.0
2006-08-11 11:38:00,219.816,219.823,219.81,219.822,45800000.0
2006-08-11 11:39:00,219.825,219.83,219.818,219.828,31700000.0
2006-08-11 11:40:00,219.803,219.803,219.762,219.762,34600000.0
2006-08-11 11:41:00,219.777,219.813,219.777,219.813,47000001.0
2006-08-11 11:42:00,219.809,219.811,219.793,219.802,86099999.0
2006-08-11 11:43:00,219.803,219.821,219.803,219.812,107899999.0
2006-08-11 11:44:00,219.84,219.84,219.807,219.807,46400000.0
2006-08-11 11:45:00,219.796,219.802,219.781,219.792,64900000.0
2006-08-11 11:46:00,219.802,219.806,219.79,219.803,67300000.0
2006-08-11 11:47:00,219.827,219.866,219.827,219.855,33600000.0
2006-08-11 11:48:00,219.861,219.879,219.857,219.877,17700000.0
2006-08-11 11:49:00,219.88,219.93,219.88,219.93,45300000.0
2006-08-11 11:50:00,219.939,219.957,219.939,219.939,55600001.0
2006-08-11 11:51:00,219.953,219.956,219.933,219.933,23500000.0
2006-08-11 11:52:00,219.927,219.936,219.904,219.91,84200001.0
2006-08-11 11:53:00,219.908,219.923,219.87,219.87,52000000.0
2006-08-11 11:54:00,219.87,219.874,219.862,219.874,24000000.0
2006-08-11 11:55:00,219.892,219.892,219.873,219.873,51499999.0
2006-08-11 11:56:00,219.867,219.886,219.858,219.886,33100000.0
2006-08-11 11:57:00,219.895,219.909,219.895,219.899,65999999.0
2006-08-11 11:58:00,219.892,219.923,219.892,219.913,27400000.0
2006-08-11 11:59:00,219.929,219.929,219.859,219.859,35100000.0
2006-08-11 12:00:00,219.867,219.867,219.847,219.867,44300000.0
2006-08-11 12:01:00,219.863,219.872,219.858,219.864,34700000.0
2006-08-11 12:02:00,219.863,219.869,219.849,219.85,110700001.0
2006-08-11 12:03:00,219.842,219.842,219.806,219.831,44300000.0
2006-08-11 12:04:00,219.829,219.851,219.829,219.85,54200000.0
2006-08-11 12:05:00,219.852,219.853,219.824,219.824,60600000.0
2006-08-11 12:06:00,219.835,219.844,219.826,219.826,54100000.0
2006-08-11 12:07:00,219.832,219.84,219.814,219.814,67800001.0
2006-08-11 12:08:00,219.826,219.84,219.826,219.84,26600000.0
2006-08-11 12:09:00,219.84,219.874,219.84,219.873,46100000.0
2006-08-11 12:10:00,219.886,219.886,219.858,219.875,27000000.0
2006-08-11 12:11:00,219.869,219.869,219.84,219.844,57300001.0
2006-08-11 12:12:00,219.835,219.854,219.831,219.854,52300000.0
2006-08-11 12:13:00,219.864,219.882,219.859,219.877,68300001.0
2006-08-11 12:14:00,219.883,219.889,219.877,219.887,58800000.0
2006-08-11 12:15:00,219.882,219.882,219.849,219.852,67400000.0
2006-08-11 12:16:00,219.843,219.857,219.832,219.832,54300000.0
2006-08-11 12:17:00,219.832,219.842,219.821,219.842,37800000.0
2006-08-11 12:18:00,219.841,219.841,219.827,219.827,33800000.0
2006-08-11 12:19:00,219.821,219.821,219.784,219.807,48800000.0
2006-08-11 12:20:00,219.807,219.82,219.788,219.808,85800001.0
2006-08-11 12:21:00,219.818,219.833,219.806,219.806,63500000.0
2006-08-11 12:22:00,219.808,219.811,219.793,219.793,15100000.0
2006-08-11 12:23:00,219.807,219.821,219.8,219.821,64100002.0
2006-08-11 12:24:00,219.815,219.828,219.812,219.812,31100000.0
2006-08-11 12:25:00,219.813,219.827,219.813,219.823,23100000.0
2006-08-11 12:26:00,219.808,219.819,219.795,219.819,61300000.0
2006-08-11 12:27:00,219.818,219.84,219.818,219.84,33700000.0
2006-08-11 12:28:00,219.86,219.888,219.858,219.876,58800000.0
2006-08-11 12:29:00,219.885,219.908,219.875,219.908,82399999.0
2006-08-11 12:30:00,219.92,219.921,219.899,219.917,42300000.0
2006-08-11 12:31:00,219.917,219.921,219.9,219.915,45500000.0
2006-08-11 12:32:00,219.93,219.935,219.901,219.923,32900000.0
2006-08-11 12:33:00,219.92,219.92,219.902,219.915,54800000.0
2006-08-11 12:34:00,219.923,219.938,219.923,219.934,28700000.0
2006-08-11 12:35:00,219.929,219.929,219.896,219.896,55999999.0
2006-08-11 12:36:00,219.885,219.898,219.877,219.883,47199999.0
2006-08-11 12:37:00,219.893,219.927,219.893,219.925,57100000.0
2006-08-11 12:38:00,219.931,219.935,219.92,219.923,85800001.0
2006-08-11 12:39:00,219.919,219.953,219.918,219.926,80200002.0
2006-08-11 12:40:00,219.916,219.916,219.862,219.862,31900000.0
2006-08-11 12:41:00,219.852,219.852,219.813,219.818,50800001.0
2006-08-11 12:42:00,219.823,219.86,219.81,219.846,59000000.0
2006-08-11 12:43:00,219.86,219.872,219.856,219.868,18000000.0
2006-08-11 12:44:00,219.869,219.911,219.865,219.911,32300000.0
2006-08-11 12:45:00,219.919,219.935,219.91,219.925,58600000.0
2006-08-11 12:46:00,219.928,219.935,219.906,219.914,19600000.0
2006-08-11 12:47:00,219.927,219.942,219.914,219.942,68300001.0
2006-08-11 12:48:00,219.937,219.973,219.929,219.973,38000000.0
2006-08-11 12:49:00,219.987,219.987,219.939,219.939,59600000.0
2006-08-11 12:50:00,219.956,219.993,219.956,219.958,54300000.0
2006-08-11 12:51:00,219.936,219.936,219.893,219.893,65500000.0
2006-08-11 12:52:00,219.895,219.915,219.894,219.911,47800000.0
2006-08-11 12:53:00,219.926,219.943,219.897,219.897,60399999.0
2006-08-11 12:54:00,219.922,219.945,219.91,219.928,48200000.0
2006-08-11 12:55:00,219.905,219.913,219.865,219.868,26100000.0
2006-08-11 12:56:00,219.861,219.917,219.861,219.91,38300000.0
2006-08-11 12:57:00,219.93,219.93,219.903,219.915,67900000.0
2006-08-11 12:58:00,219.911,219.911,219.887,219.893,39300000.0
2006-08-11 12:59:00,219.907,219.981,219.907,219.981,85500000.0
2006-08-11 13:00:00,219.948,219.971,219.932,219.951,55000000.0
2006-08-11 13:01:00,219.929,219.94,219.887,219.887,50700000.0
2006-08-11 13:02:00,219.879,219.901,219.879,219.892,51800000.0
2006-08-11 13:03:00,219.902,219.931,219.9,219.906,31600000.0
2006-08-11 13:04:00,219.904,219.904,219.883,219.883,54900000.0
2006-08-11 13:05:00,219.905,219.905,219.89,219.901,66700001.0
2006-08-11 13:06:00,219.904,219.921,219.904,219.917,102399999.0
2006-08-11 13:07:00,219.901,219.906,219.895,219.906,27100000.0
2006-08-11 13:08:00,219.906,219.919,219.886,219.898,83300000.0
2006-08-11 13:09:00,219.9,219.9,219.863,219.863,32200000.0
2006-08-11 13:10:00,219.846,219.862,219.823,219.835,46500000.0
2006-08-11 13:11:00,219.835,219.856,219.835,219.854,43799999.0
2006-08-11 13:12:00,219.853,219.868,219.831,219.868,75499999.0
2006-08-11 13:13:00,219.866,219.884,219.862,219.872,34600000.0
2006-08-11 13:14:00,219.873,219.906,219.856,219.859,70499999.0
2006-08-11 13:15:00,219.851,219.862,219.841,219.857,49800000.0
2006-08-11 13:16:00,219.874,219.874,219.848,219.848,44300000.0
2006-08-11 13:17:00,219.854,219.903,219.854,219.866,84200001.0
2006-08-11 13:18:00,219.89,219.893,219.875,219.893,44000000.0
2006-08-11 13:19:00,219.89,219.9,219.864,219.864,41699999.0
2006-08-11 13:20:00,219.87,219.872,219.834,219.834,43200000.0
2006-08-11 13:21:00,219.81,219.818,219.78,219.798,25100000.0
2006-08-11 13:22:00,219.775,219.775,219.76,219.775,23900000.0
2006-08-11 13:23:00,219.778,219.79,219.755,219.783,46300000.0
2006-08-11 13:24:00,219.792,219.802,219.791,219.799,67700002.0
2006-08-11 13:25:00,219.786,219.803,219.779,219.79,36100000.0
2006-08-11 13:26:00,219.803,219.814,219.794,219.794,72499999.0
2006-08-11 13:27:00,219.805,219.812,219.77,219.77,43200000.0
2006-08-11 13:28:00,219.765,219.782,219.752,219.773,66999999.0
2006-08-11 13:29:00,219.75,219.75,219.732,219.749,35900000.0
2006-08-11 13:30:00,219.748,219.767,219.737,219.75,56500000.0
2006-08-11 13:31:00,219.756,219.793,219.742,219.757,27900000.0
2006-08-11 13:32:00,219.757,219.78,219.743,219.78,71500001.0
2006-08-11 13:33:00,219.781,219.781,219.767,219.772,48400001.0
2006-08-11 13:34:00,219.77,219.791,219.77,219.79,38300000.0
2006-08-11 13:35:00,219.777,219.777,219.769,219.769,31700000.0
2006-08-11 13:36:00,219.765,219.786,219.765,219.786,42200000.0
2006-08-11 13:37:00,219.797,219.825,219.797,219.825,46200000.0
2006-08-11 13:38:00,219.821,219.826,219.797,219.797,35300000.0
2006-08-11 13:39:00,219.803,219.803,219.728,219.728,79199999.0
2006-08-11 13:40:00,219.712,219.733,219.711,219.723,52600000.0
2006-08-11 13:41:00,219.74,219.747,219.737,219.747,32100000.0
2006-08-11 13:42:00,219.751,219.755,219.735,219.744,60899999.0
2006-08-11 13:43:00,219.764,219.772,219.745,219.75,70600000.0
2006-08-11 13:44:00,219.746,219.746,219.707,219.73,95299999.0
2006-08-11 13:45:00,219.717,219.752,219.717,219.739,62900000.0
2006-08-11 13:46:00,219.738,219.763,219.738,219.763,65999999.0
2006-08-11 13:47:00,219.763,219.77,219.741,219.769,87099999.0
2006-08-11 13:48:00,219.782,219.786,219.762,219.762,57700000.0
2006-08-11 13:49:00,219.768,219.778,219.756,219.778,69500000.0
2006-08-11 13:50:00,219.79,219.793,219.77,219.779,101000000.0
2006-08-11 13:51:00,219.78,219.78,219.762,219.775,35300000.0
2006-08-11 13:52:00,219.782,219.782,219.756,219.759,34300000.0
2006-08-11 13:53:00,219.75,219.767,219.736,219.737,53800000.0
2006-08-11 13:54:00,219.727,219.748,219.726,219.744,45700001.0
2006-08-11 13:55:00,219.746,219.759,219.739,219.755,47400000.0
2006-08-11 13:56:00,219.735,219.743,219.726,219.743,37500000.0
2006-08-11 13:57:00,219.75,219.768,219.736,219.765,54200001.0
2006-08-11 13:58:00,219.753,219.77,219.746,219.762,44300000.0
2006-08-11 13:59:00,219.763,219.79,219.763,219.79,75900000.0
2006-08-11 14:00:00,219.777,219.82,219.777,219.817,40900000.0
2006-08-11 14:01:00,219.819,219.836,219.819,219.823,40800000.0
2006-08-11 14:02:00,219.819,219.863,219.817,219.857,42200000.0
2006-08-11 14:03:00,219.857,219.884,219.851,219.873,53200000.0
2006-08-11 14:04:00,219.855,219.873,219.814,219.817,100000000.0
2006-08-11 14:05:00,219.813,219.821,219.811,219.821,40300000.0
2006-08-11 14:06:00,219.809,219.862,219.809,219.862,27800000.0
2006-08-11 14:07:00,219.88,219.88,219.84,219.853,91500001.0
2006-08-11 14:08:00,219.859,219.877,219.858,219.865,46699999.0
2006-08-11 14:09:00,219.859,219.872,219.843,219.843,50200000.0
2006-08-11 14:10:00,219.852,219.872,219.849,219.864,49700001.0
2006-08-11 14:11:00,219.865,219.881,219.855,219.881,70200000.0
2006-08-11 14:12:00,219.891,219.907,219.886,219.903,71300001.0
2006-08-11 14:13:00,219.902,219.923,219.885,219.885,60100000.0
2006-08-11 14:14:00,219.881,219.912,219.873,219.912,33200000.0
2006-08-11 14:15:00,219.907,219.907,219.86,219.86,77600000.0
2006-08-11 14:16:00,219.887,219.904,219.887,219.904,34000000.0
2006-08-11 14:17:00,219.895,219.905,219.871,219.871,65500000.0
2006-08-11 14:18:00,219.897,219.967,219.897,219.962,34200000.0
2006-08-11 14:19:00,219.979,220.012,219.979,220.001,51100000.0
2006-08-11 14:20:00,219.999,220.034,219.999,220.014,52800000.0
2006-08-11 14:21:00,220.029,220.046,219.998,220.046,52200000.0
2006-08-11 14:22:00,220.031,220.031,219.982,219.982,74999998.0
2006-08-11 14:23:00,219.957,219.957,219.926,219.933,34000000.0
2006-08-11 14:24:00,219.944,219.984,219.944,219.948,45900000.0
2006-08-11 14:25:00,219.961,219.973,219.951,219.973,81000001.0
2006-08-11 14:26:00,219.933,219.971,219.933,219.95,17200000.0
2006-08-11 14:27:00,219.951,219.969,219.947,219.954,64500000.0
2006-08-11 14:28:00,219.929,219.955,219.915,219.95,60200000.0
2006-08-11 14:29:00,219.945,219.96,219.945,219.96,31400000.0
2006-08-11 14:30:00,219.942,219.955,219.942,219.955,49900000.0
2006-08-11 14:31:00,219.95,219.955,219.95,219.955,31900000.0
2006-08-11 14:32:00,219.95,219.965,219.945,219.95,37700000.0
2006-08-11 14:33:00,219.955,219.96,219.95,219.95,64400000.0
2006-08-11 14:34:00,219.96,219.96,219.945,219.945,25500000.0
2006-08-11 14:35:00,219.955,219.96,219.945,219.945,44700000.0
2006-08-11 14:36:00,219.955,219.955,219.945,219.95,22000000.0
2006-08-11 14:37:00,219.95,219.955,219.94,219.94,34100000.0
2006-08-11 14:38:00,219.945,219.955,219.945,219.955,63200001.0
2006-08-11 14:39:00,219.95,219.96,219.947,219.947,64800001.0
2006-08-11 14:40:00,219.95,219.955,219.94,219.945,36699999.0
2006-08-11 14:41:00,219.96,219.96,219.947,219.947,51099999.0
2006-08-11 14:42:00,219.95,219.96,219.945,219.95,59100001.0
2006-08-11 14:43:00,219.947,219.955,219.942,219.942,31600000.0
2006-08-11 14:44:00,219.95,219.955,219.945,219.955,8700000.0
2006-08-11 14:45:00,219.95,219.96,219.945,219.945,41200000.0
2006-08-11 14:46:00,219.942,219.95,219.942,219.945,36500000.0
2006-08-11 14:47:00,219.95,219.965,219.938,219.955,33100000.0
2006-08-11 14:48:00,219.945,219.952,219.94,219.95,19800000.0
2006-08-11 14:49:00,219.95,219.96,219.95,219.955,36400000.0
2006-08-11 14:50:00,219.947,219.955,219.942,219.955,79500001.0
2006-08-11 14:51:00,219.945,219.96,219.945,219.955,55500000.0
2006-08-11 14:52:00,219.96,219.96,219.94,219.95,53499999.0
2006-08-11 14:53:00,219.95,219.965,219.945,219.95,82300001.0
2006-08-11 14:54:00,219.942,219.955,219.94,219.953,47100000.0
2006-08-11 14:55:00,219.955,219.955,219.94,219.945,39800000.0
2006-08-11 14:56:00,219.955,219.96,219.94,219.943,33700000.0
2006-08-11 14:57:00,219.945,219.965,219.945,219.95,31100001.0
2006-08-11 14:58:00,219.955,219.955,219.95,219.95,44100000.0
2006-08-11 14:59:00,219.94,219.96,219.94,219.95,21500000.0
2006-08-11 15:00:00,219.955,219.955,219.94,219.94,37800000.0
2006-08-11 15:01:00,219.945,219.955,219.94,219.945,39400000.0
2006-08-11 15:02:00,219.942,219.952,219.935,219.95,35800000.0
2006-08-11 15:03:00,219.95,219.965,219.945,219.945,68099999.0
2006-08-11 15:04:00,219.95,219.96,219.945,219.955,43400000.0
2006-08-11 15:05:00,219.945,219.96,219.945,219.947,18700000.0
2006-08-11 15:06:00,219.95,219.955,219.94,219.942,45000000.0
2006-08-11 15:07:00,219.955,219.96,219.945,219.95,33900000.0
2006-08-11 15:08:00,219.958,219.96,219.95,219.95,75300000.0
2006-08-11 15:09:00,219.945,219.95,219.945,219.95,38900000.0
2006-08-11 15:10:00,219.926,219.926,219.736,219.736,36500000.0
2006-08-11 15:11:00,219.74,219.818,219.74,219.818,53000000.0
2006-08-11 15:12:00,219.825,219.829,219.768,219.774,38600000.0
2006-08-11 15:13:00,219.745,219.806,219.737,219.737,59200000.0
2006-08-11 15:14:00,219.732,219.76,219.732,219.76,80500001.0
2006-08-11 15:15:00,219.744,219.744,219.721,219.725,16900000.0
2006-08-11 15:16:00,219.722,219.757,219.717,219.757,38500000.0
2006-08-11 15:17:00,219.751,219.751,219.708,219.72,46500000.0
2006-08-11 15:18:00,219.724,219.736,219.695,219.7,90400001.0
2006-08-11 15:19:00,219.718,219.718,219.675,219.684,43100000.0
2006-08-11 15:20:00,219.679,219.697,219.656,219.657,60000001.0
2006-08-11 15:21:00,219.624,219.68,219.621,219.67,63900001.0
2006-08-11 15:22:00,219.659,219.709,219.659,219.695,38700000.0
2006-08-11 15:23:00,219.686,219.719,219.679,219.719,41400000.0
2006-08-11 15:24:00,219.74,219.74,219.705,219.737,45200000.0
2006-08-11 15:25:00,219.737,219.737,219.704,219.718,22700000.0
2006-08-11 15:26:00,219.707,219.707,219.655,219.683,59400000.0
2006-08-11 15:27:00,219.653,219.653,219.596,219.596,35400000.0
2006-08-11 15:28:00,219.579,219.635,219.579,219.625,38400000.0
2006-08-11 15:29:00,219.604,219.651,219.588,219.651,53100000.0
2006-08-11 15:30:00,219.667,219.667,219.634,219.639,67000000.0
2006-08-11 15:31:00,219.632,219.632,219.605,219.612,55800001.0
2006-08-11 15:32:00,219.614,219.668,219.614,219.65,41100000.0
2006-08-11 15:33:00,219.654,219.657,219.632,219.633,73200000.0
2006-08-11 15:34:00,219.623,219.633,219.592,219.599,83000000.0
2006-08-11 15:35:00,219.575,219.603,219.516,219.516,19400000.0
2006-08-11 15:36:00,219.53,219.53,219.448,219.455,62800000.0
2006-08-11 15:37:00,219.445,219.508,219.425,219.508,39500000.0
2006-08-11 15:38:00,219.535,219.535,219.48,219.502,58199999.0
2006-08-11 15:39:00,219.516,219.551,219.516,219.528,32500000.0
2006-08-11 15:40:00,219.509,219.566,219.502,219.556,60900000.0
2006-08-11 15:41:00,219.579,219.579,219.521,219.532,79399999.0
2006-08-11 15:42:00,219.526,219.553,219.525,219.538,57400000.0
2006-08-11 15:43:00,219.546,219.546,219.5,219.514,27400000.0
2006-08-11 15:44:00,219.544,219.599,219.544,219.599,42400000.0
2006-08-11 15:45:00,219.59,219.668,219.59,219.668,83500000.0
2006-08-11 15:46:00,219.72,219.806,219.72,219.788,31200000.0
2006-08-11 15:47:00,219.789,219.798,219.716,219.762,82600000.0
2006-08-11 15:48:00,219.767,219.778,219.716,219.718,56100000.0
2006-08-11 15:49:00,219.712,219.721,219.691,219.696,57000000.0
2006-08-11 15:50:00,219.669,219.669,219.619,219.636,38500000.0
2006-08-11 15:51:00,219.655,219.698,219.655,219.672,102200000.0
2006-08-11 15:52:00,219.685,219.704,219.668,219.668,73500001.0
2006-08-11 15:53:00,219.66,219.687,219.654,219.663,56299999.0
2006-08-11 15:54:00,219.685,219.736,219.685,219.729,81700000.0
2006-08-11 15:55:00,219.719,219.731,219.697,219.731,36700000.0
2006-08-11 15:56:00,219.755,219.793,219.755,219.784,28400000.0
2006-08-11 15:57:00,219.763,219.794,219.763,219.783,71300001.0
2006-08-11 15:58:00,219.784,219.796,219.737,219.737,39600000.0
2006-08-11 15:59:00,219.734,219.75,219.719,219.741,42200000.0
2006-08-11 16:00:00,219.747,219.787,219.747,219.771,22700000.0
2006-08-11 16:01:00,219.739,219.739,219.703,219.703,22500000.0
2006-08-11 16:02:00,219.692,219.749,219.692,219.747,30200000.0
2006-08-11 16:03:00,219.75,219.837,219.75,219.837,57100000.0
2006-08-11 16:04:00,219.839,219.863,219.823,219.852,49899999.0
2006-08-11 16:05:00,219.853,219.853,219.806,219.806,32500000.0
2006-08-11 16:06:00,219.801,219.813,219.785,219.794,64600001.0
2006-08-11 16:07:00,219.794,219.816,219.761,219.813,45600000.0
2006-08-11 16:08:00,219.813,219.813,219.789,219.804,22800000.0
2006-08-11 16:09:00,219.78,219.78,219.741,219.741,36800000.0
2006-08-11 16:10:00,219.727,219.737,219.716,219.737,36300000.0
2006-08-11 16:11:00,219.763,219.809,219.763,219.809,30700000.0
2006-08-11 16:12:00,219.829,219.835,219.803,219.815,60200001.0
2006-08-11 16:13:00,219.816,219.842,219.815,219.835,51200000.0
2006-08-11 16:14:00,219.825,219.84,219.817,219.83,57000001.0
2006-08-11 16:15:00,219.827,219.845,219.821,219.827,49400000.0
2006-08-11 16:16:00,219.817,219.847,219.817,219.847,25300000.0
2006-08-11 16:17:00,219.885,219.915,219.853,219.901,44399999.0
2006-08-11 16:18:00,219.88,219.889,219.831,219.831,27400000.0
2006-08-11 16:19:00,219.82,219.832,219.785,219.82,45200000.0
2006-08-11 16:20:00,219.862,219.88,219.862,219.88,80800000.0
2006-08-11 16:21:00,219.885,219.893,219.871,219.891,100400002.0
2006-08-11 16:22:00,219.904,219.913,219.89,219.913,55100000.0
2006-08-11 16:23:00,219.915,219.947,219.911,219.937,43100000.0
2006-08-11 16:24:00,219.957,219.963,219.953,219.955,39600000.0
2006-08-11 16:25:00,219.956,219.986,219.948,219.986,45000000.0
2006-08-11 16:26:00,219.972,219.998,219.972,219.998,18400000.0
2006-08-11 16:27:00,219.978,220.016,219.953,220.016,35800000.0
2006-08-11 16:28:00,220.01,220.014,219.989,219.995,25500000.0
2006-08-11 16:29:00,219.998,220.085,219.998,220.085,73400000.0
2006-08-11 16:30:00,220.089,220.098,220.063,220.092,69999999.0
2006-08-11 16:31:00,220.087,220.183,220.087,220.122,76200000.0
2006-08-11 16:32:00,220.086,220.11,220.004,220.004,58500001.0
2006-08-11 16:33:00,219.989,220.028,219.973,219.987,67000000.0
2006-08-11 16:34:00,219.987,220.035,219.98,220.035,68400000.0
2006-08-11 16:35:00,220.012,220.033,219.998,220.018,56100000.0
2006-08-11 16:36:00,220.02,220.056,220.01,220.03,39200000.0
2006-08-11 16:37:00,220.019,220.036,220.002,220.024,48300000.0
2006-08-11 16:38:00,220.02,220.031,219.992,219.992,51500000.0
2006-08-11 16:39:00,219.998,220.019,219.989,220.019,64700000.0
2006-08-11 16:40:00,220.012,220.012,219.996,220.003,34600000.0
2006-08-11 16:41:00,220.015,220.033,219.992,219.992,46000000.0
2006-08-11 16:42:00,219.999,220.01,219.983,219.983,31700000.0
2006-08-11 16:43:00,219.986,219.989,219.967,219.971,84999999.0
2006-08-11 16:44:00,219.985,220.002,219.972,220.0,69399998.0
2006-08-11 16:45:00,219.997,220.037,219.997,220.037,41200000.0
2006-08-11 16:46:00,220.044,220.081,220.044,220.06,51700000.0
2006-08-11 16:47:00,220.06,220.073,220.042,220.062,83800001.0
2006-08-11 16:48:00,220.069,220.089,220.055,220.082,35600000.0
2006-08-11 16:49:00,220.108,220.12,220.086,220.12,38300000.0
2006-08-11 16:50:00,220.139,220.164,220.136,220.14,29100000.0
2006-08-11 16:51:00,220.154,220.168,220.135,220.155,55900000.0
2006-08-11 16:52:00,220.153,220.164,220.148,220.16,26800000.0
2006-08-11 16:53:00,220.139,220.208,220.139,220.185,72500000.0
2006-08-11 16:54:00,220.179,220.18,220.161,220.174,53700000.0
2006-08-11 16:55:00,220.169,220.187,220.151,220.187,47800000.0
2006-08-11 16:56:00,220.185,220.185,220.14,220.155,79000000.0
2006-08-11 16:57:00,220.152,220.152,220.116,220.122,63400001.0
2006-08-11 16:58:00,220.125,220.128,220.106,220.11,45300000.0
2006-08-11 16:59:00,220.117,220.117,220.042,220.098,100700001.0
2006-08-11 17:00:00,220.081,220.081,220.019,220.022,13300000.0
2006-08-11 17:01:00,220.026,220.055,220.026,220.053,52700000.0
2006-08-11 17:02:00,220.063,220.081,220.059,220.081,64000000.0
2006-08-11 17:03:00,220.061,220.061,219.964,219.969,47299999.0
2006-08-11 17:04:00,219.989,219.989,219.938,219.986,77099999.0
2006-08-11 17:05:00,219.985,219.992,219.974,219.974,43400000.0
2006-08-11 17:06:00,219.989,220.028,219.978,220.026,24700000.0
2006-08-11 17:07:00,220.014,220.049,220.003,220.049,40700000.0
2006-08-11 17:08:00,220.043,220.056,220.021,220.056,50499999.0
2006-08-11 17:09:00,220.045,220.055,220.021,220.021,17100000.0
2006-08-11 17:10:00,220.009,220.039,220.009,220.015,55100000.0
2006-08-11 17:11:00,220.02,220.034,220.012,220.027,50599999.0
2006-08-11 17:12:00,220.043,220.061,220.043,220.057,36700000.0
2006-08-11 17:13:00,220.062,220.079,220.048,220.073,58000000.0
2006-08-11 17:14:00,220.065,220.065,220.03,220.03,34200000.0
2006-08-11 17:15:00,220.046,220.071,220.035,220.062,54300000.0
2006-08-11 17:16:00,220.063,220.079,220.035,220.079,19900000.0
2006-08-11 17:17:00,220.1,220.13,220.1,220.1,32800000.0
2006-08-11 17:18:00,220.11,220.122,220.11,220.114,16100000.0
2006-08-11 17:19:00,220.139,220.151,220.117,220.133,23600000.0
2006-08-11 17:20:00,220.144,220.184,220.144,220.176,62600001.0
2006-08-11 17:21:00,220.199,220.211,220.195,220.21,79200000.0
2006-08-11 17:22:00,220.21,220.254,220.198,220.238,63000000.0
2006-08-11 17:23:00,220.242,220.259,220.227,220.244,49000000.0
2006-08-11 17:24:00,220.237,220.237,220.205,220.235,61899999.0
2006-08-11 17:25:00,220.222,220.224,220.187,220.187,49600001.0
2006-08-11 17:26:00,220.176,220.182,220.152,220.152,29400000.0
2006-08-11 17:27:00,220.143,220.153,220.138,220.149,48100001.0
2006-08-11 17:28:00,220.144,220.161,220.141,220.145,32400000.0
2006-08-11 17:29:00,220.148,220.153,220.114,220.153,78300001.0
2006-08-11 17:30:00,220.164,220.199,220.164,220.199,51000000.0
2006-08-11 17:31:00,220.191,220.198,220.176,220.191,34600000.0
2006-08-11 17:32:00,220.182,220.203,220.182,220.198,80499999.0
2006-08-11 17:33:00,220.185,220.193,220.161,220.168,45300000.0
2006-08-11 17:34:00,220.179,220.21,220.179,220.21,37300000.0
2006-08-11 17:35:00,220.199,220.206,220.184,220.192,64199999.0
2006-08-11 17:36:00,220.19,220.19,220.168,220.168,64800000.0
2006-08-11 17:37:00,220.159,220.165,220.155,220.161,89199999.0
2006-08-11 17:38:00,220.16,220.168,220.094,220.106,22800000.0
2006-08-11 17:39:00,220.097,220.106,220.062,220.062,59700000.0
2006-08-11 17:40:00,220.044,220.064,220.037,220.055,49500000.0
2006-08-11 17:41:00,220.05,220.05,219.991,220.02,24300000.0
2006-08-11 17:42:00,220.037,220.04,220.014,220.018,35900000.0
2006-08-11 17:43:00,220.013,220.013,219.965,219.983,39300000.0
2006-08-11 17:44:00,219.988,219.999,219.981,219.981,19900000.0
2006-08-11 17:45:00,219.979,219.979,219.931,219.951,62500000.0
2006-08-11 17:46:00,219.964,219.989,219.957,219.961,64100000.0
2006-08-11 17:47:00,219.972,219.998,219.948,219.981,40200000.0
2006-08-11 17:48:00,219.983,220.009,219.983,219.984,48700000.0
2006-08-11 17:49:00,219.985,219.985,219.958,219.97,34800000.0
2006-08-11 17:50:00,219.978,219.983,219.967,219.981,43400000.0
2006-08-11 17:51:00,219.999,220.028,219.98,219.98,37100000.0
2006-08-11 17:52:00,219.995,220.003,219.984,220.003,22800000.0
2006-08-11 17:53:00,220.011,220.037,220.011,220.037,12800000.0
2006-08-11 17:54:00,220.045,220.053,220.031,220.041,52900000.0
2006-08-11 17:55:00,220.04,220.05,220.03,220.036,48700000.0
2006-08-11 17:56:00,220.017,220.023,220.003,220.003,78300000.0
2006-08-11 17:57:00,219.992,220.006,219.985,219.985,58700000.0
2006-08-11 17:58:00,219.979,220.029,219.979,220.01,40000000.0
2006-08-11 17:59:00,220.043,220.1,220.021,220.1,54200000.0
2006-08-11 18:00:00,220.143,220.147,220.105,220.119,70300000.0
2006-08-11 18:01:00,220.139,220.142,220.1,220.131,555500005.0
2006-08-11 18:02:00,220.151,220.166,220.086,220.124,737899999.0
2006-08-11 18:03:00,220.13,220.274,220.122,220.19,677199997.0
2006-08-11 18:04:00,220.2,220.282,220.174,220.174,518099999.0
2006-08-11 18:05:00,220.17,220.181,220.138,220.138,719800001.0
2006-08-11 18:06:00,220.122,220.166,220.114,220.12,656999998.0
2006-08-11 18:07:00,220.127,220.177,220.11,220.11,755299998.0
2006-08-11 18:08:00,220.113,220.15,220.106,220.128,707600003.0
2006-08-11 18:09:00,220.144,220.158,220.134,220.135,543700000.0
2006-08-11 18:10:00,220.133,220.151,220.124,220.137,592699998.0
2006-08-11 18:11:00,220.127,220.13,220.108,220.125,393299999.0
2006-08-11 18:12:00,220.121,220.129,220.094,220.094,348899999.0
2006-08-11 18:13:00,220.084,220.088,220.042,220.052,536600002.0
2006-08-11 18:14:00,220.052,220.094,220.045,220.067,606299999.0
2006-08-11 18:15:00,220.074,220.074,220.03,220.056,756400001.0
2006-08-11 18:16:00,220.052,220.068,220.03,220.03,574200001.0
2006-08-11 18:17:00,220.025,220.025,220.0,220.005,270900001.0
2006-08-11 18:18:00,220.009,220.036,220.004,220.026,412199999.0
2006-08-11 18:19:00,220.032,220.1,220.032,220.085,506200001.0
2006-08-11 18:20:00,220.094,220.121,220.072,220.084,585200000.0
2006-08-11 18:21:00,220.08,220.099,220.052,220.074,628400000.0
2006-08-11 18:22:00,220.063,220.099,220.046,220.099,503399998.0
2006-08-11 18:23:00,220.091,220.115,220.06,220.071,832899997.0
2006-08-11 18:24:00,220.052,220.086,220.045,220.076,504299999.0
2006-08-11 18:25:00,220.088,220.101,220.069,220.07,460700001.0
2006-08-11 18:26:00,220.061,220.068,220.025,220.033,424800000.0
2006-08-11 18:27:00,220.022,220.035,219.985,219.985,357800001.0
2006-08-11 18:28:00,219.99,220.005,219.943,219.978,396799999.0
2006-08-11 18:29:00,219.978,219.985,219.94,219.966,416299999.0
2006-08-11 18:30:00,219.982,220.01,219.952,219.982,352999998.0
2006-08-11 18:31:00,219.996,220.048,219.99,220.048,482300005.0
2006-08-11 18:32:00,220.051,220.09,220.035,220.04,404800000.0
2006-08-11 18:33:00,220.03,220.035,220.002,220.006,427999999.0
2006-08-11 18:34:00,220.014,220.03,219.99,220.03,464900000.0
2006-08-11 18:35:00,220.013,220.013,219.926,219.926,421400001.0
2006-08-11 18:36:00,219.915,219.963,219.915,219.942,270999999.0
2006-08-11 18:37:00,219.935,219.935,219.87,219.87,171900000.0
2006-08-11 18:38:00,219.866,219.878,219.84,219.86,163899999.0
2006-08-11 18:39:00,219.861,219.895,219.861,219.895,86500000.0
2006-08-11 18:40:00,219.883,219.893,219.858,219.882,317900001.0
2006-08-11 18:41:00,219.874,219.909,219.874,219.88,303699998.0
2006-08-11 18:42:00,219.881,219.895,219.862,219.865,204300000.0
2006-08-11 18:43:00,219.852,219.873,219.823,219.823,179699998.0
2006-08-11 18:44:00,219.812,219.83,219.753,219.753,391400003.0
2006-08-11 18:45:00,219.753,219.803,219.753,219.803,158299999.0
2006-08-11 18:46:00,219.814,219.827,219.814,219.818,172800000.0
2006-08-11 18:47:00,219.813,219.834,219.813,219.815,157100002.0
2006-08-11 18:48:00,219.824,219.835,219.803,219.835,158300001.0
2006-08-11 18:49:00,219.835,219.865,219.82,219.846,125700000.0
2006-08-11 18:50:00,219.856,219.868,219.842,219.868,272299998.0
2006-08-11 18:51:00,219.87,219.883,219.847,219.872,206499999.0
2006-08-11 18:52:00,219.891,219.905,219.867,219.896,278199998.0
2006-08-11 18:53:00,219.9,219.912,219.88,219.88,231900001.0
2006-08-11 18:54:00,219.888,219.895,219.871,219.88,179400000.0
2006-08-11 18:55:00,219.886,219.915,219.867,219.912,318600003.0
2006-08-11 18:56:00,219.904,219.904,219.855,219.872,18400000.0
2006-08-11 18:57:00,219.882,219.908,219.873,219.873,209500000.0
2006-08-11 18:58:00,219.87,219.881,219.856,219.868,325399998.0
2006-08-11 18:59:00,219.84,219.84,219.75,219.762,313099998.0
2006-08-11 19:00:00,219.757,219.798,219.741,219.794,77700001.0
2006-08-11 19:01:00,219.807,219.859,219.787,219.815,100000000.0
2006-08-11 19:02:00,219.816,219.847,219.809,219.809,256699999.0
2006-08-11 19:03:00,219.802,219.81,219.767,219.779,272200002.0
2006-08-11 19:04:00,219.778,219.815,219.768,219.813,120500000.0
2006-08-11 19:05:00,219.81,219.811,219.785,219.804,186399999.0
2006-08-11 19:06:00,219.808,219.82,219.783,219.807,406900001.0
2006-08-11 19:07:00,219.822,219.861,219.819,219.852,331399999.0
2006-08-11 19:08:00,219.856,219.872,219.846,219.86,303300000.0
2006-08-11 19:09:00,219.857,219.91,219.853,219.876,178100000.0
2006-08-11 19:10:00,219.882,219.921,219.882,219.895,134999999.0
2006-08-11 19:11:00,219.883,219.883,219.869,219.871,30300000.0
2006-08-11 19:12:00,219.876,219.917,219.876,219.909,123800000.0
2006-08-11 19:13:00,219.9,219.924,219.9,219.911,129000000.0
2006-08-11 19:14:00,219.904,219.905,219.879,219.89,224300000.0
2006-08-11 19:15:00,219.903,219.928,219.899,219.915,277399999.0
2006-08-11 19:16:00,219.919,219.919,219.879,219.88,47600000.0
2006-08-11 19:17:00,219.895,219.895,219.857,219.866,201199999.0
2006-08-11 19:18:00,219.857,219.864,219.826,219.837,164800001.0
2006-08-11 19:19:00,219.833,219.862,219.833,219.849,241999997.0
2006-08-11 19:20:00,219.853,219.868,219.836,219.836,192600000.0
2006-08-11 19:21:00,219.83,219.835,219.82,219.83,142500000.0
2006-08-11 19:22:00,219.828,219.832,219.818,219.821,100200000.0
2006-08-11 19:23:00,219.82,219.835,219.815,219.822,400400001.0
2006-08-11 19:24:00,219.826,219.846,219.823,219.832,139500001.0
2006-08-11 19:25:00,219.827,219.847,219.811,219.811,197699998.0
2006-08-11 19:26:00,219.8,219.825,219.795,219.817,460000000.0
2006-08-11 19:27:00,219.811,219.829,219.801,219.803,235700000.0
2006-08-11 19:28:00,219.802,219.802,219.778,219.802,240599998.0
2006-08-11 19:29:00,219.803,219.803,219.795,219.797,68100000.0
2006-08-11 19:30:00,219.788,219.798,219.766,219.773,276100001.0
2006-08-11 19:31:00,219.767,219.799,219.767,219.799,110600000.0
2006-08-11 19:32:00,219.805,219.821,219.795,219.807,326100000.0
2006-08-11 19:33:00,219.811,219.824,219.787,219.795,201199999.0
2006-08-11 19:34:00,219.793,219.796,219.778,219.788,292500000.0
2006-08-11 19:35:00,219.778,219.787,219.746,219.764,247300002.0
2006-08-11 19:36:00,219.769,219.771,219.747,219.765,187200001.0
2006-08-11 19:37:00,219.78,219.786,219.771,219.771,67200000.0
2006-08-11 19:38:00,219.78,219.798,219.771,219.798,206399999.0
2006-08-11 19:39:00,219.791,219.791,219.759,219.759,204300002.0
2006-08-11 19:40:00,219.757,219.759,219.736,219.74,248899999.0
2006-08-11 19:41:00,219.752,219.755,219.74,219.74,273500000.0
2006-08-11 19:42:00,219.743,219.766,219.732,219.748,188100000.0
2006-08-11 19:43:00,219.762,219.802,219.762,219.794,50300000.0
2006-08-11 19:44:00,219.798,219.808,219.785,219.785,203600001.0
2006-08-11 19:45:00,219.79,219.799,219.783,219.788,126400000.0
2006-08-11 19:46:00,219.799,219.807,219.787,219.789,111600001.0
2006-08-11 19:47:00,219.778,219.778,219.742,219.756,40900000.0
2006-08-11 19:48:00,219.741,219.779,219.741,219.767,225899999.0
2006-08-11 19:49:00,219.765,219.781,219.748,219.748,181200000.0
2006-08-11 19:50:00,219.748,219.791,219.748,219.791,126900000.0
2006-08-11 19:51:00,219.798,219.817,219.793,219.793,136900000.0
2006-08-11 19:52:00,219.797,219.801,219.775,219.796,152899998.0
2006-08-11 19:53:00,219.807,219.823,219.8,219.815,203399999.0
2006-08-11 19:54:00,219.821,219.841,219.821,219.823,172900001.0
2006-08-11 19:55:00,219.813,219.813,219.796,219.8,70200000.0
2006-08-11 19:56:00,219.8,219.8,219.753,219.775,107700000.0
2006-08-11 19:57:00,219.77,219.798,219.77,219.78,132700000.0
2006-08-11 19:58:00,219.789,219.822,219.785,219.807,203799999.0
2006-08-11 19:59:00,219.82,219.827,219.815,219.816,289999998.0
2006-08-11 20:00:00,219.819,219.838,219.79,219.79,73900000.0
2006-08-11 20:01:00,219.788,219.797,219.78,219.794,124299999.0
2006-08-11 20:02:00,219.795,219.808,219.786,219.798,125800000.0
2006-08-11 20:03:00,219.795,219.817,219.792,219.792,98600000.0
2006-08-11 20:04:00,219.788,219.788,219.775,219.775,108400000.0
2006-08-11 20:05:00,219.775,219.79,219.774,219.776,76100000.0
2006-08-11 20:06:00,219.772,219.783,219.766,219.782,197100000.0
2006-08-11 20:07:00,219.798,219.799,219.772,219.78,120400000.0
2006-08-11 20:08:00,219.788,219.821,219.779,219.805,192000001.0
2006-08-11 20:09:00,219.818,219.837,219.812,219.826,157399999.0
2006-08-11 20:10:00,219.825,219.835,219.817,219.823,138300000.0
2006-08-11 20:11:00,219.833,219.862,219.831,219.835,292700001.0
2006-08-11 20:12:00,219.83,219.867,219.828,219.841,415499999.0
2006-08-11 20:13:00,219.858,219.877,219.855,219.867,193999999.0
2006-08-11 20:14:00,219.86,219.86,219.827,219.827,205800001.0
2006-08-11 20:15:00,219.825,219.829,219.802,219.805,253900000.0
2006-08-11 20:16:00,219.8,219.815,219.794,219.798,219500000.0
2006-08-11 20:17:00,219.801,219.816,219.799,219.813,70299999.0
2006-08-11 20:18:00,219.815,219.832,219.809,219.813,172400000.0
2006-08-11 20:19:00,219.825,219.828,219.811,219.825,147700000.0
2006-08-11 20:20:00,219.831,219.845,219.822,219.842,292500002.0
2006-08-11 20:21:00,219.849,219.888,219.849,219.876,152599999.0
2006-08-11 20:22:00,219.885,219.904,219.855,219.855,237900001.0
2006-08-11 20:23:00,219.85,219.855,219.834,219.84,223200001.0
2006-08-11 20:24:00,219.841,219.863,219.821,219.848,166800001.0
2006-08-11 20:25:00,219.857,219.872,219.848,219.848,311400001.0
2006-08-11 20:26:00,219.852,219.873,219.846,219.865,347100002.0
2006-08-11 20:27:00,219.854,219.861,219.835,219.857,187900000.0
2006-08-11 20:28:00,219.856,219.875,219.839,219.844,367799999.0
2006-08-11 20:29:00,219.862,219.887,219.857,219.857,470099997.0
2006-08-11 20:30:00,219.856,219.858,219.836,219.845,582400001.0
2006-08-11 20:31:00,219.85,219.877,219.844,219.853,439900000.0
2006-08-11 20:32:00,219.862,219.928,219.862,219.911,446000001.0
2006-08-11 20:33:00,219.909,219.925,219.895,219.91,212599999.0
2006-08-11 20:34:00,219.902,219.925,219.9,219.914,102400000.0
2006-08-11 20:35:00,219.904,219.904,219.875,219.882,128800001.0
2006-08-11 20:36:00,219.87,219.899,219.869,219.899,171700001.0
2006-08-11 20:37:00,219.903,219.921,219.903,219.905,143900000.0
2006-08-11 20:38:00,219.889,219.89,219.86,219.878,278400000.0
2006-08-11 20:39:00,219.894,219.965,219.894,219.956,239399998.0
2006-08-11 20:40:00,219.968,219.968,219.899,219.899,307100001.0
2006-08-11 20:41:00,219.893,219.923,219.87,219.892,196299999.0
2006-08-11 20:42:00,219.886,219.906,219.866,219.866,227900001.0
2006-08-11 20:43:00,219.86,219.868,219.825,219.842,345099998.0
2006-08-11 20:44:00,219.848,219.87,219.844,219.847,377300001.0
2006-08-11 20:45:00,219.843,219.843,219.794,219.799,194400000.0
2006-08-11 20:46:00,219.804,219.826,219.79,219.803,264699998.0
2006-08-11 20:47:00,219.782,219.813,219.766,219.766,216400000.0
2006-08-11 20:48:00,219.768,219.837,219.768,219.837,236600001.0
2006-08-11 20:49:00,219.863,219.875,219.852,219.858,164099999.0
2006-08-11 20:50:00,219.858,219.92,219.858,219.9,325800003.0
2006-08-11 20:51:00,219.9,219.901,219.861,219.865,124400001.0
2006-08-11 20:52:00,219.865,219.875,219.854,219.857,108299999.0
2006-08-11 20:53:00,219.852,219.884,219.852,219.873,204799999.0
2006-08-11 20:54:00,219.885,219.904,219.872,219.873,194700000.0
2006-08-11 20:55:00,219.87,219.892,219.87,219.872,281200000.0
2006-08-11 20:56:00,219.858,219.872,219.829,219.829,222900000.0
2006-08-11 20:57:00,219.824,219.849,219.806,219.822,361800000.0
2006-08-11 20:58:00,219.821,219.856,219.809,219.83,353599999.0
2006-08-11 20:59:00,219.831,219.831,219.8,219.808,457700001.0
2006-08-11 21:00:00,219.82,219.912,219.82,219.909,572800000.0
2006-08-11 21:01:00,219.909,219.909,219.829,219.829,370600000.0
2006-08-11 21:02:00,219.811,219.82,219.795,219.798,218199999.0
2006-08-11 21:03:00,219.797,219.83,219.797,219.83,260299999.0
2006-08-11 21:04:00,219.856,219.868,219.839,219.857,59200000.0
2006-08-11 21:05:00,219.86,219.873,219.851,219.857,154200000.0
2006-08-11 21:06:00,219.846,219.846,219.811,219.811,165800000.0
2006-08-11 21:07:00,219.823,219.831,219.801,219.804,226000001.0
2006-08-11 21:08:00,219.802,219.824,219.802,219.82,140599999.0
2006-08-11 21:09:00,219.828,219.828,219.809,219.814,96100001.0
2006-08-11 21:10:00,219.81,219.81,219.766,219.802,50100000.0
2006-08-11 21:11:00,219.811,219.818,219.762,219.762,107100001.0
2006-08-11 21:12:00,219.76,219.783,219.748,219.783,95299999.0
2006-08-11 21:13:00,219.793,219.794,219.758,219.758,146800000.0
2006-08-11 21:14:00,219.754,219.78,219.754,219.772,385399997.0
2006-08-11 21:15:00,219.788,219.821,219.787,219.815,294299999.0
2006-08-11 21:16:00,219.814,219.822,219.798,219.808,105500000.0
2006-08-11 21:17:00,219.812,219.821,219.795,219.805,253500000.0
2006-08-11 21:18:00,219.81,219.826,219.797,219.809,124100000.0
2006-08-11 21:19:00,219.816,219.847,219.813,219.847,225900000.0
2006-08-11 21:20:00,219.85,219.853,219.823,219.84,323999998.0
2006-08-11 21:21:00,219.837,219.837,219.815,219.82,265700000.0
2006-08-11 21:22:00,219.826,219.874,219.826,219.866,165900000.0
2006-08-11 21:23:00,219.872,219.873,219.855,219.855,141499999.0
2006-08-11 21:24:00,219.84,219.842,219.813,219.813,119700000.0
2006-08-11 21:25:00,219.806,219.806,219.755,219.756,280600001.0
2006-08-11 21:26:00,219.75,219.754,219.735,219.747,154200000.0
2006-08-11 21:27:00,219.763,219.774,219.755,219.765,179100001.0
2006-08-11 21:28:00,219.768,219.768,219.745,219.754,117600000.0
2006-08-11 21:29:00,219.755,219.761,219.747,219.747,73800000.0
2006-08-11 21:30:00,219.735,219.742,219.72,219.735,80700001.0
2006-08-11 21:31:00,219.715,219.74,219.715,219.739,88300000.0
2006-08-11 21:32:00,219.736,219.736,219.702,219.702,77100000.0
2006-08-11 21:33:00,219.69,219.703,219.683,219.698,175200000.0
2006-08-11 21:34:00,219.708,219.717,219.708,219.713,149900001.0
2006-08-11 21:35:00,219.703,219.706,219.701,219.702,31300000.0
2006-08-11 21:36:00,219.709,219.709,219.693,219.693,80900000.0
2006-08-11 21:37:00,219.691,219.701,219.691,219.698,122700001.0
2006-08-11 21:38:00,219.699,219.722,219.699,219.713,36800000.0
2006-08-11 21:39:00,219.717,219.735,219.712,219.735,47700000.0
2006-08-11 21:40:00,219.741,219.754,219.739,219.742,92899999.0
2006-08-11 21:41:00,219.735,219.746,219.726,219.746,79200001.0
2006-08-11 21:42:00,219.755,219.759,219.739,219.739,130400001.0
2006-08-11 21:43:00,219.743,219.759,219.733,219.759,67100000.0
2006-08-11 21:44:00,219.762,219.762,219.721,219.732,300500000.0
2006-08-11 21:45:00,219.742,219.766,219.742,219.751,60500000.0
2006-08-11 21:46:00,219.75,219.763,219.744,219.755,145499999.0
2006-08-11 21:47:00,219.757,219.757,219.736,219.741,85000000.0
2006-08-11 21:48:00,219.741,219.749,219.734,219.749,152200000.0
2006-08-11 21:49:00,219.738,219.75,219.738,219.745,56300001.0
2006-08-11 21:50:00,219.757,219.757,219.735,219.74,35700000.0
2006-08-11 21:51:00,219.743,219.767,219.743,219.749,103200000.0
2006-08-11 21:52:00,219.751,219.777,219.751,219.777,19900000.0
2006-08-11 21:53:00,219.788,219.788,219.773,219.787,59000001.0
2006-08-11 21:54:00,219.79,219.816,219.785,219.814,86899999.0
2006-08-11 21:55:00,219.816,219.82,219.798,219.804,46100000.0
2006-08-11 21:56:00,219.8,219.8,219.79,219.79,33200000.0
2006-08-11 21:57:00,219.788,219.788,219.78,219.784,50700000.0
2006-08-11 21:58:00,219.792,219.808,219.776,219.798,53600000.0
2006-08-11 21:59:00,219.813,219.819,219.796,219.809,168300000.0
2006-08-11 22:00:00,219.801,219.828,219.798,219.822,151300000.0
2006-08-11 22:01:00,219.835,219.845,219.806,219.833,204300000.0
2006-08-11 22:02:00,219.814,219.821,219.78,219.79,246300000.0
2006-08-11 22:03:00,219.793,219.795,219.752,219.752,106300001.0
2006-08-11 22:04:00,219.748,219.776,219.748,219.76,164000000.0
2006-08-11 22:05:00,219.752,219.754,219.742,219.742,99900001.0
2006-08-11 22:06:00,219.738,219.753,219.734,219.753,42600000.0
2006-08-11 22:07:00,219.762,219.785,219.762,219.785,50800000.0
2006-08-11 22:08:00,219.793,219.793,219.777,219.783,35300000.0
2006-08-11 22:09:00,219.777,219.793,219.777,219.791,57900001.0
2006-08-11 22:10:00,219.789,219.792,219.781,219.781,39900000.0
2006-08-11 22:11:00,219.771,219.782,219.754,219.767,54500000.0
2006-08-11 22:12:00,219.77,219.774,219.76,219.762,100300000.0
2006-08-11 22:13:00,219.765,219.769,219.755,219.758,34800000.0
2006-08-11 22:14:00,219.764,219.777,219.764,219.77,25700000.0
2006-08-11 22:15:00,219.772,219.802,219.766,219.767,192200000.0
2006-08-11 22:16:00,219.767,219.792,219.767,219.785,190600000.0
2006-08-11 22:17:00,219.787,219.801,219.785,219.793,68100001.0
2006-08-11 22:18:00,219.801,219.826,219.801,219.819,60300000.0
2006-08-11 22:19:00,219.822,219.834,219.807,219.823,55100000.0
2006-08-11 22:20:00,219.827,219.832,219.803,219.832,47300000.0
2006-08-11 22:21:00,219.842,219.861,219.835,219.835,46200000.0
2006-08-11 22:22:00,219.837,219.838,219.81,219.81,69600000.0
2006-08-11 22:23:00,219.813,219.825,219.808,219.808,91100000.0
2006-08-11 22:24:00,219.818,219.828,219.803,219.825,55600000.0
2006-08-11 22:25:00,219.813,219.82,219.808,219.82,85900000.0
2006-08-11 22:26:00,219.82,219.82,219.81,219.815,41200000.0
2006-08-11 22:27:00,219.815,219.83,219.808,219.808,215599999.0
2006-08-11 22:28:00,219.817,219.82,219.808,219.81,68800001.0
2006-08-11 22:29:00,219.815,219.817,219.805,219.81,177100000.0
2006-08-11 22:30:00,219.81,219.815,219.808,219.815,36700000.0
2006-08-11 22:31:00,219.815,219.815,219.808,219.813,56300000.0
2006-08-11 22:32:00,219.808,219.822,219.803,219.808,83500000.0
2006-08-11 22:33:00,219.817,219.825,219.805,219.815,226100000.0
2006-08-11 22:34:00,219.813,219.822,219.808,219.813,423599998.0
2006-08-11 22:35:00,219.822,219.823,219.815,219.815,56300001.0
2006-08-11 22:36:00,219.815,219.827,219.805,219.81,85700000.0
2006-08-11 22:37:00,219.815,219.82,219.81,219.815,67100000.0
2006-08-11 22:38:00,219.83,219.83,219.815,219.815,36300000.0
2006-08-11 22:39:00,219.815,219.825,219.815,219.815,44900000.0
2006-08-11 22:40:00,219.82,219.83,219.815,219.815,48600000.0
2006-08-11 22:41:00,219.825,219.825,219.815,219.825,71400001.0
2006-08-11 22:42:00,219.82,219.825,219.813,219.813,54900000.0
2006-08-11 22:43:00,219.82,219.822,219.81,219.81,95400000.0
2006-08-11 22:44:00,219.815,219.83,219.81,219.815,126700000.0
2006-08-11 22:45:00,219.822,219.828,219.813,219.828,145700000.0
2006-08-11 22:46:00,219.82,219.825,219.815,219.818,51700000.0
2006-08-11 22:47:00,219.813,219.822,219.813,219.818,60400000.0
2006-08-11 22:48:00,219.828,219.828,219.808,219.82,80300000.0
2006-08-11 22:49:00,219.815,219.827,219.813,219.813,39600000.0
2006-08-11 22:50:00,219.818,219.822,219.813,219.817,54100000.0
2006-08-11 22:51:00,219.817,219.828,219.813,219.82,66400000.0
2006-08-11 22:52:00,219.815,219.83,219.815,219.82,73900002.0
2006-08-11 22:53:00,219.82,219.83,219.81,219.823,140000000.0
2006-08-11 22:54:00,219.818,219.82,219.81,219.82,52900000.0
2006-08-11 22:55:00,219.815,219.835,219.815,219.825,89500000.0
2006-08-11 22:56:00,219.82,219.825,219.81,219.81,76300000.0
2006-08-11 22:57:00,219.815,219.825,219.813,219.815,87499999.0
2006-08-11 22:58:00,219.818,219.828,219.812,219.812,40399999.0
2006-08-11 22:59:00,219.805,219.825,219.805,219.815,75300000.0
2006-08-13 23:00:00,219.921,219.921,219.838,219.865,34500000.0
2006-08-13 23:01:00,219.859,219.913,219.845,219.911,55100000.0
2006-08-13 23:02:00,219.87,219.891,219.834,219.882,73699999.0
2006-08-13 23:03:00,219.892,219.924,219.868,219.896,49900000.0
2006-08-13 23:04:00,219.927,219.927,219.826,219.826,41800000.0
2006-08-13 23:05:00,219.886,219.918,219.863,219.904,38500000.0
2006-08-13 23:06:00,219.912,219.912,219.826,219.883,88399999.0
2006-08-13 23:07:00,219.907,219.912,219.823,219.901,55800000.0
2006-08-13 23:08:00,219.883,219.906,219.826,219.906,63199999.0
2006-08-13 23:09:00,219.869,219.888,219.821,219.878,33300000.0
2006-08-13 23:10:00,219.888,219.941,219.859,219.928,92300000.0
2006-08-13 23:11:00,219.947,219.968,219.871,219.938,124500000.0
2006-08-13 23:12:00,219.91,219.91,219.863,219.901,40700000.0
2006-08-13 23:13:00,219.873,219.899,219.833,219.843,81800001.0
2006-08-13 23:14:00,219.853,219.955,219.853,219.854,91599999.0
2006-08-13 23:15:00,219.912,219.946,219.88,219.88,23900000.0
2006-08-13 23:16:00,219.848,219.905,219.848,219.863,47600000.0
2006-08-13 23:17:00,219.854,219.856,219.844,219.856,33100000.0
2006-08-13 23:18:00,219.85,219.867,219.838,219.862,59700000.0
2006-08-13 23:19:00,219.854,219.867,219.845,219.86,60900000.0
2006-08-13 23:20:00,219.87,219.87,219.843,219.845,51399999.0
2006-08-13 23:21:00,219.878,219.901,219.801,219.84,69700000.0
2006-08-13 23:22:00,219.842,219.863,219.842,219.852,57700000.0
2006-08-13 23:23:00,219.846,219.867,219.84,219.858,30500000.0
2006-08-13 23:24:00,219.862,219.949,219.859,219.931,52800000.0
2006-08-13 23:25:00,219.938,219.956,219.876,219.876,31500000.0
2006-08-13 23:26:00,219.885,219.944,219.885,219.933,42100000.0
2006-08-13 23:27:00,219.946,219.961,219.897,219.912,55700000.0
2006-08-13 23:28:00,219.898,219.93,219.863,219.888,82100000.0
2006-08-13 23:29:00,219.888,219.918,219.868,219.878,67000001.0
2006-08-13 23:30:00,219.899,219.931,219.869,219.918,91800000.0
2006-08-13 23:31:00,219.929,219.945,219.885,219.907,61700000.0
2006-08-13 23:32:00,219.942,219.942,219.873,219.887,69200000.0
2006-08-13 23:33:00,219.893,219.893,219.825,219.865,48200000.0
2006-08-13 23:34:00,219.86,219.869,219.847,219.853,32700000.0
2006-08-13 23:35:00,219.855,219.889,219.835,219.876,46700000.0
2006-08-13 23:36:00,219.905,219.905,219.858,219.888,54300000.0
2006-08-13 23:37:00,219.938,219.938,219.818,219.818,44600000.0
2006-08-13 23:38:00,219.823,219.894,219.807,219.894,33300000.0
2006-08-13 23:39:00,219.901,219.922,219.891,219.922,39200000.0
2006-08-13 23:40:00,219.925,219.936,219.92,219.92,54300000.0
2006-08-13 23:41:00,219.878,219.907,219.866,219.9,31100000.0
2006-08-13 23:42:00,219.869,219.906,219.839,219.906,42799999.0
2006-08-13 23:43:00,219.893,219.947,219.878,219.945,61000000.0
2006-08-13 23:44:00,219.878,219.918,219.854,219.86,32500000.0
2006-08-13 23:45:00,219.892,219.902,219.854,219.854,57900000.0
2006-08-13 23:46:00,219.848,219.856,219.844,219.844,37400000.0
2006-08-13 23:47:00,219.842,219.857,219.839,219.842,40400000.0
2006-08-13 23:48:00,219.84,219.865,219.84,219.865,32800000.0
2006-08-13 23:49:00,219.86,219.86,219.833,219.855,49300000.0
2006-08-13 23:50:00,219.874,219.892,219.834,219.889,50000000.0
2006-08-13 23:51:00,219.889,219.909,219.862,219.886,57500000.0
2006-08-13 23:52:00,219.882,219.882,219.79,219.79,64700000.0
2006-08-13 23:53:00,219.82,219.825,219.757,219.757,41100000.0
2006-08-13 23:54:00,219.793,219.87,219.772,219.772,55000001.0
2006-08-13 23:55:00,219.825,219.903,219.825,219.903,63100000.0
2006-08-13 23:56:00,219.895,219.895,219.839,219.84,62200000.0
2006-08-13 23:57:00,219.853,219.889,219.834,219.88,50600000.0
2006-08-13 23:58:00,219.887,219.887,219.815,219.843,114200001.0
2006-08-13 23:59:00,219.862,219.88,219.827,219.84,49300000.0
2006-08-14 00:00:00,219.835,219.864,219.815,219.842,40800000.0
2006-08-14 00:01:00,219.826,219.904,219.817,219.904,56800000.0
2006-08-14 00:02:00,219.927,219.947,219.883,219.947,53600000.0
2006-08-14 00:03:00,219.916,219.926,219.9,219.918,36600000.0
2006-08-14 00:04:00,219.891,219.926,219.882,219.919,41700000.0
2006-08-14 00:05:00,219.901,219.947,219.886,219.929,28800000.0
2006-08-14 00:06:00,219.886,219.937,219.877,219.915,24900000.0
2006-08-14 00:07:00,219.923,219.947,219.886,219.918,40600000.0
2006-08-14 00:08:00,219.906,219.926,219.881,219.926,52600000.0
2006-08-14 00:09:00,219.9,219.933,219.872,219.903,37000000.0
2006-08-14 00:10:00,219.88,219.938,219.877,219.906,114600000.0
2006-08-14 00:11:00,219.904,219.949,219.897,219.949,38800000.0
2006-08-14 00:12:00,219.93,219.962,219.929,219.936,66200000.0
2006-08-14 00:13:00,219.927,219.961,219.913,219.955,45200000.0
2006-08-14 00:14:00,219.969,219.997,219.941,219.992,45700001.0
2006-08-14 00:15:00,219.959,220.001,219.959,219.977,34299999.0
2006-08-14 00:16:00,219.947,219.988,219.941,219.941,57600000.0
2006-08-14 00:17:00,219.936,219.994,219.933,219.987,42800000.0
2006-08-14 00:18:00,219.935,219.954,219.89,219.89,91500000.0
2006-08-14 00:19:00,219.895,219.906,219.885,219.895,38900000.0
2006-08-14 00:20:00,219.879,219.953,219.879,219.902,60500000.0
2006-08-14 00:21:00,219.919,219.949,219.911,219.921,51699999.0
2006-08-14 00:22:00,219.894,219.967,219.894,219.941,22800000.0
2006-08-14 00:23:00,219.925,219.987,219.906,219.987,17500000.0
2006-08-14 00:24:00,219.964,219.994,219.953,219.954,31600000.0
2006-08-14 00:25:00,219.933,219.975,219.929,219.956,29200000.0
2006-08-14 00:26:00,219.967,220.006,219.957,219.961,15700000.0
2006-08-14 00:27:00,219.944,220.014,219.944,220.004,77200000.0
2006-08-14 00:28:00,219.999,220.009,219.97,219.988,81600000.0
2006-08-14 00:29:00,219.982,220.047,219.966,220.012,21600000.0
2006-08-14 00:30:00,220.006,220.011,219.965,219.99,69000000.0
2006-08-14 00:31:00,220.012,220.015,219.975,219.975,52000000.0
2006-08-14 00:32:00,219.979,219.988,219.963,219.974,29100000.0
2006-08-14 00:33:00,219.948,219.995,219.948,219.981,48700001.0
2006-08-14 00:34:00,219.974,219.981,219.941,219.941,34500000.0
2006-08-14 00:35:00,219.963,219.987,219.945,219.976,65500001.0
2006-08-14 00:36:00,219.986,220.012,219.926,219.926,42200000.0
2006-08-14 00:37:00,220.019,220.023,219.979,220.023,33900000.0
2006-08-14 00:38:00,219.956,220.029,219.956,220.009,60000002.0
2006-08-14 00:39:00,219.988,220.024,219.983,220.005,35400000.0
2006-08-14 00:40:00,219.997,220.021,219.984,219.984,49699999.0
2006-08-14 00:41:00,219.993,220.051,219.987,220.03,33200000.0
2006-08-14 00:42:00,220.027,220.049,219.995,219.995,33100000.0
2006-08-14 00:43:00,220.0,220.035,219.985,220.009,31600000.0
2006-08-14 00:44:00,220.02,220.026,219.962,220.012,60900000.0
2006-08-14 00:45:00,219.976,220.02,219.968,220.0,51100000.0
2006-08-14 00:46:00,219.995,220.027,219.992,220.002,39800001.0
2006-08-14 00:47:00,219.966,220.02,219.956,220.002,64300002.0
2006-08-14 00:48:00,220.005,220.026,219.979,219.984,36300000.0
2006-08-14 00:49:00,219.992,220.014,219.951,219.973,40700000.0
2006-08-14 00:50:00,220.009,220.009,219.946,219.947,69800001.0
2006-08-14 00:51:00,219.94,220.02,219.94,220.02,54999999.0
2006-08-14 00:52:00,220.011,220.035,219.99,220.0,74899999.0
2006-08-14 00:53:00,220.009,220.03,219.996,220.004,31200000.0
2006-08-14 00:54:00,220.014,220.035,219.973,220.024,31700000.0
2006-08-14 00:55:00,219.978,220.035,219.977,220.005,13400000.0
2006-08-14 00:56:00,219.985,219.992,219.984,219.989,36900000.0
2006-08-14 00:57:00,220.015,220.015,219.967,219.993,39300000.0
2006-08-14 00:58:00,219.953,219.993,219.95,219.965,19000000.0
2006-08-14 00:59:00,219.925,219.981,219.923,219.965,35400000.0
2006-08-14 01:00:00,219.981,219.994,219.921,219.97,69900000.0
2006-08-14 01:01:00,219.912,219.912,219.815,219.815,38600000.0
2006-08-14 01:02:00,219.806,219.892,219.801,219.87,84899999.0
2006-08-14 01:03:00,219.877,219.892,219.84,219.84,23900000.0
2006-08-14 01:04:00,219.79,219.872,219.79,219.864,41500000.0
2006-08-14 01:05:00,219.87,219.882,219.786,219.797,42200000.0
2006-08-14 01:06:00,219.768,219.824,219.757,219.81,49500000.0
2006-08-14 01:07:00,219.83,219.851,219.8,219.823,47900000.0
2006-08-14 01:08:00,219.815,219.878,219.796,219.865,20700000.0
2006-08-14 01:09:00,219.87,219.924,219.857,219.873,42300000.0
2006-08-14 01:10:00,219.893,219.961,219.893,219.94,25100000.0
2006-08-14 01:11:00,219.932,219.949,219.876,219.949,70300000.0
2006-08-14 01:12:00,219.997,220.015,219.931,220.009,43000000.0
2006-08-14 01:13:00,220.027,220.045,219.967,219.974,45600000.0
2006-08-14 01:14:00,220.01,220.043,219.956,219.986,43700000.0
2006-08-14 01:15:00,220.018,220.08,220.005,220.08,61099999.0
2006-08-14 01:16:00,220.067,220.078,220.0,220.062,74200001.0
2006-08-14 01:17:00,220.046,220.046,219.98,219.984,41500000.0
2006-08-14 01:18:00,220.003,220.054,219.99,220.028,54500000.0
2006-08-14 01:19:00,220.043,220.081,220.01,220.045,80800000.0
2006-08-14 01:20:00,220.028,220.039,219.98,219.98,58700000.0
2006-08-14 01:21:00,220.016,220.028,219.947,219.947,31400000.0
2006-08-14 01:22:00,219.957,220.029,219.957,219.991,32400000.0
2006-08-14 01:23:00,219.971,220.033,219.942,220.033,26900000.0
2006-08-14 01:24:00,220.028,220.035,219.987,219.998,26300000.0
2006-08-14 01:25:00,220.012,220.038,219.977,219.977,71800000.0
2006-08-14 01:26:00,219.985,220.028,219.985,220.005,31600000.0
2006-08-14 01:27:00,220.022,220.034,219.969,219.972,42200000.0
2006-08-14 01:28:00,219.992,220.016,219.969,219.983,34300000.0
2006-08-14 01:29:00,219.99,220.057,219.981,220.056,55200000.0
2006-08-14 01:30:00,220.063,220.063,220.002,220.006,38899999.0
2006-08-14 01:31:00,220.004,220.045,219.981,219.981,40900000.0
2006-08-14 01:32:00,219.998,220.026,219.998,220.017,41100000.0
2006-08-14 01:33:00,220.025,220.04,220.0,220.013,71300001.0
2006-08-14 01:34:00,219.998,220.025,219.97,219.988,63900001.0
2006-08-14 01:35:00,219.959,219.995,219.959,219.962,32200000.0
2006-08-14 01:36:00,219.999,220.013,219.968,219.991,63099999.0
2006-08-14 01:37:00,220.017,220.021,220.003,220.016,48000000.0
2006-08-14 01:38:00,220.004,220.032,219.996,219.996,34000000.0
2006-08-14 01:39:00,220.003,220.031,220.001,220.01,62999999.0
2006-08-14 01:40:00,220.012,220.02,219.951,219.951,94500000.0
2006-08-14 01:41:00,219.937,219.984,219.93,219.947,71800001.0
2006-08-14 01:42:00,219.938,219.969,219.905,219.967,54100001.0
2006-08-14 01:43:00,219.95,219.965,219.928,219.949,44000000.0
2006-08-14 01:44:00,219.949,219.99,219.939,219.99,29000000.0
2006-08-14 01:45:00,219.972,219.985,219.939,219.964,65299999.0
2006-08-14 01:46:00,219.98,219.994,219.911,219.911,55699999.0
2006-08-14 01:47:00,219.915,219.94,219.894,219.918,56500000.0
2006-08-14 01:48:00,219.91,219.934,219.89,219.899,35000000.0
2006-08-14 01:49:00,219.9,219.934,219.9,219.901,66099999.0
2006-08-14 01:50:00,219.896,219.961,219.883,219.946,53900000.0
2006-08-14 01:51:00,219.896,219.926,219.872,219.909,50600001.0
2006-08-14 01:52:00,219.862,219.972,219.862,219.972,64300000.0
2006-08-14 01:53:00,219.937,219.982,219.936,219.972,39900000.0
2006-08-14 01:54:00,219.938,219.996,219.929,219.983,50200000.0
2006-08-14 01:55:00,219.978,219.993,219.951,219.959,62900000.0
2006-08-14 01:56:00,219.927,219.959,219.915,219.935,41900000.0
2006-08-14 01:57:00,219.947,219.964,219.873,219.878,48500000.0
2006-08-14 01:58:00,219.9,219.968,219.9,219.968,41500000.0
2006-08-14 01:59:00,219.937,219.945,219.866,219.866,35100000.0
2006-08-14 02:00:00,219.931,219.939,219.905,219.932,95199999.0
2006-08-14 02:01:00,219.913,219.928,219.891,219.904,26800000.0
2006-08-14 02:02:00,219.918,219.951,219.87,219.898,57400000.0
2006-08-14 02:03:00,219.912,219.94,219.89,219.94,37100000.0
2006-08-14 02:04:00,219.933,219.949,219.906,219.914,20400000.0
2006-08-14 02:05:00,219.935,219.976,219.935,219.947,38200000.0
2006-08-14 02:06:00,219.97,219.979,219.879,219.879,15500000.0
2006-08-14 02:07:00,219.883,219.952,219.878,219.896,57200001.0
2006-08-14 02:08:00,219.898,219.953,219.881,219.883,94000000.0
2006-08-14 02:09:00,219.955,219.969,219.9,219.934,84799999.0
2006-08-14 02:10:00,219.954,219.962,219.893,219.919,71800001.0
2006-08-14 02:11:00,219.93,219.941,219.918,219.938,48800000.0
2006-08-14 02:12:00,219.961,219.961,219.885,219.923,77400001.0
2006-08-14 02:13:00,219.937,219.954,219.915,219.94,29800000.0
2006-08-14 02:14:00,219.95,219.973,219.923,219.947,85100001.0
2006-08-14 02:15:00,219.953,219.96,219.91,219.942,49500000.0
2006-08-14 02:16:00,219.947,219.952,219.872,219.921,66300001.0
2006-08-14 02:17:00,219.922,219.925,219.869,219.885,49000000.0
2006-08-14 02:18:00,219.894,219.909,219.829,219.868,41100000.0
2006-08-14 02:19:00,219.904,219.904,219.861,219.88,43100000.0
2006-08-14 02:20:00,219.869,219.907,219.869,219.878,45600000.0
2006-08-14 02:21:00,219.915,219.939,219.876,219.931,20800000.0
2006-08-14 02:22:00,219.908,219.908,219.815,219.815,34800000.0
2006-08-14 02:23:00,219.876,219.883,219.854,219.869,47800001.0
2006-08-14 02:24:00,219.861,219.902,219.855,219.872,45800000.0
2006-08-14 02:25:00,219.89,219.89,219.853,219.887,48700000.0
2006-08-14 02:26:00,219.866,219.883,219.831,219.85,44100000.0
2006-08-14 02:27:00,219.845,219.868,219.818,219.818,48700000.0
2006-08-14 02:28:00,219.831,219.851,219.798,219.798,37900000.0
2006-08-14 02:29:00,219.812,219.88,219.812,219.88,52600000.0
2006-08-14 02:30:00,219.89,219.905,219.88,219.88,94100000.0
2006-08-14 02:31:00,219.898,219.909,219.887,219.891,40100000.0
2006-08-14 02:32:00,219.883,219.901,219.883,219.901,25100000.0
2006-08-14 02:33:00,219.907,219.908,219.896,219.896,51700000.0
2006-08-14 02:34:00,219.904,219.904,219.873,219.873,14300000.0
2006-08-14 02:35:00,219.873,219.892,219.864,219.892,66300000.0
2006-08-14 02:36:00,219.91,219.927,219.892,219.908,31200000.0
2006-08-14 02:37:00,219.932,219.983,219.913,219.927,62700000.0
2006-08-14 02:38:00,219.91,219.925,219.907,219.92,36200000.0
2006-08-14 02:39:00,219.934,219.947,219.92,219.947,60400000.0
2006-08-14 02:40:00,219.956,219.959,219.936,219.952,83200001.0
2006-08-14 02:41:00,219.97,219.97,219.928,219.941,59500000.0
2006-08-14 02:42:00,219.946,219.952,219.921,219.921,35100000.0
2006-08-14 02:43:00,219.931,219.936,219.92,219.936,46700000.0
2006-08-14 02:44:00,219.924,219.965,219.917,219.965,40000000.0
2006-08-14 02:45:00,219.958,219.979,219.947,219.979,40000001.0
2006-08-14 02:46:00,219.977,220.016,219.977,220.016,65499999.0
2006-08-14 02:47:00,220.02,220.02,220.004,220.02,55100000.0
2006-08-14 02:48:00,220.028,220.044,220.017,220.017,32600000.0
2006-08-14 02:49:00,220.017,220.053,220.017,220.053,42700001.0
2006-08-14 02:50:00,220.049,220.049,220.015,220.039,68300000.0
2006-08-14 02:51:00,220.049,220.049,220.014,220.041,44600000.0
2006-08-14 02:52:00,220.028,220.075,220.028,220.075,36400000.0
2006-08-14 02:53:00,220.069,220.083,220.052,220.081,61500000.0
2006-08-14 02:54:00,220.074,220.107,220.074,220.107,39100000.0
2006-08-14 02:55:00,220.071,220.082,220.057,220.074,46600000.0
2006-08-14 02:56:00,220.048,220.067,220.039,220.053,78200000.0
2006-08-14 02:57:00,220.055,220.073,220.055,220.06,48899999.0
2006-08-14 02:58:00,220.067,220.071,220.061,220.063,29700000.0
2006-08-14 02:59:00,220.037,220.037,219.991,220.023,45500000.0
2006-08-14 03:00:00,220.004,220.004,219.937,219.937,42500000.0
2006-08-14 03:01:00,219.955,219.957,219.931,219.95,38600000.0
2006-08-14 03:02:00,219.957,220.003,219.95,220.003,48900000.0
2006-08-14 03:03:00,220.014,220.04,220.013,220.013,55000000.0
2006-08-14 03:04:00,220.016,220.042,220.016,220.035,70099999.0
2006-08-14 03:05:00,220.034,220.05,220.034,220.044,15900000.0
2006-08-14 03:06:00,220.06,220.067,220.033,220.033,66000000.0
2006-08-14 03:07:00,220.007,220.015,219.997,219.997,46000000.0
2006-08-14 03:08:00,220.01,220.046,220.01,220.042,31000000.0
2006-08-14 03:09:00,220.05,220.062,220.043,220.062,81999999.0
2006-08-14 03:10:00,220.058,220.094,220.058,220.079,79200001.0
2006-08-14 03:11:00,220.089,220.12,220.086,220.105,35000000.0
2006-08-14 03:12:00,220.131,220.158,220.127,220.127,49499999.0
2006-08-14 03:13:00,220.126,220.148,220.123,220.144,62300000.0
2006-08-14 03:14:00,220.153,220.178,220.153,220.16,36600001.0
2006-08-14 03:15:00,220.164,220.172,220.133,220.143,56600000.0
2006-08-14 03:16:00,220.147,220.156,220.147,220.156,52100000.0
2006-08-14 03:17:00,220.17,220.212,220.16,220.212,53800000.0
2006-08-14 03:18:00,220.221,220.228,220.188,220.228,15900000.0
2006-08-14 03:19:00,220.233,220.234,220.217,220.22,42800000.0
2006-08-14 03:20:00,220.196,220.215,220.186,220.203,37500000.0
2006-08-14 03:21:00,220.214,220.215,220.193,220.204,39400000.0
2006-08-14 03:22:00,220.205,220.205,220.174,220.183,86100000.0
2006-08-14 03:23:00,220.195,220.195,220.153,220.153,70099999.0
2006-08-14 03:24:00,220.165,220.201,220.165,220.196,53300000.0
2006-08-14 03:25:00,220.188,220.188,220.175,220.18,48000000.0
2006-08-14 03:26:00,220.188,220.227,220.188,220.225,41100000.0
2006-08-14 03:27:00,220.215,220.215,220.143,220.143,31000000.0
2006-08-14 03:28:00,220.143,220.166,220.134,220.137,43200000.0
2006-08-14 03:29:00,220.135,220.14,220.13,220.135,57400001.0
2006-08-14 03:30:00,220.127,220.161,220.127,220.148,47800000.0
2006-08-14 03:31:00,220.164,220.164,220.127,220.159,25300000.0
2006-08-14 03:32:00,220.158,220.158,220.144,220.147,61100000.0
2006-08-14 03:33:00,220.153,220.178,220.153,220.178,59600000.0
2006-08-14 03:34:00,220.183,220.207,220.179,220.18,79000000.0
2006-08-14 03:35:00,220.182,220.229,220.182,220.206,59200000.0
2006-08-14 03:36:00,220.198,220.216,220.185,220.208,86100000.0
2006-08-14 03:37:00,220.237,220.247,220.237,220.247,31100000.0
2006-08-14 03:38:00,220.239,220.239,220.195,220.238,56299999.0
2006-08-14 03:39:00,220.233,220.235,220.197,220.228,43200000.0
2006-08-14 03:40:00,220.221,220.234,220.201,220.215,30900000.0
2006-08-14 03:41:00,220.212,220.212,220.191,220.2,54100000.0
2006-08-14 03:42:00,220.198,220.226,220.194,220.212,59500000.0
2006-08-14 03:43:00,220.213,220.213,220.176,220.176,63399999.0
2006-08-14 03:44:00,220.175,220.175,220.168,220.17,55800000.0
2006-08-14 03:45:00,220.17,220.18,220.151,220.18,47200000.0
2006-08-14 03:46:00,220.179,220.192,220.147,220.156,46600000.0
2006-08-14 03:47:00,220.171,220.18,220.155,220.169,72400000.0
2006-08-14 03:48:00,220.148,220.169,220.143,220.169,22400000.0
2006-08-14 03:49:00,220.168,220.169,220.161,220.161,24400000.0
2006-08-14 03:50:00,220.151,220.159,220.151,220.159,6300000.0
2006-08-14 03:51:00,220.15,220.155,220.14,220.14,37500000.0
2006-08-14 03:52:00,220.144,220.156,220.144,220.156,31600000.0
2006-08-14 03:53:00,220.16,220.17,220.16,220.165,32200000.0
2006-08-14 03:54:00,220.165,220.165,220.16,220.165,46699999.0
2006-08-14 03:55:00,220.167,220.167,220.144,220.157,43700000.0
2006-08-14 03:56:00,220.15,220.17,220.15,220.16,36900000.0
2006-08-14 03:57:00,220.156,220.184,220.156,220.177,41000000.0
2006-08-14 03:58:00,220.184,220.19,220.171,220.174,42100000.0
2006-08-14 03:59:00,220.167,220.189,220.162,220.162,42600000.0
2006-08-14 04:00:00,220.159,220.167,220.158,220.162,24300000.0
2006-08-14 04:01:00,220.16,220.165,220.155,220.155,41500000.0
2006-08-14 04:02:00,220.153,220.169,220.149,220.154,39800000.0
2006-08-14 04:03:00,220.144,220.144,220.136,220.136,17200000.0
2006-08-14 04:04:00,220.128,220.141,220.127,220.14,56200001.0
2006-08-14 04:05:00,220.153,220.174,220.151,220.152,73000000.0
2006-08-14 04:06:00,220.155,220.155,220.145,220.15,51500000.0
2006-08-14 04:07:00,220.157,220.17,220.131,220.142,49000001.0
2006-08-14 04:08:00,220.145,220.163,220.135,220.159,75600000.0
2006-08-14 04:09:00,220.145,220.147,220.125,220.125,60400000.0
2006-08-14 04:10:00,220.145,220.191,220.145,220.18,32600000.0
2006-08-14 04:11:00,220.19,220.203,220.185,220.185,53000000.0
2006-08-14 04:12:00,220.18,220.205,220.18,220.19,30700000.0
2006-08-14 04:13:00,220.176,220.177,220.143,220.177,39800000.0
2006-08-14 04:14:00,220.181,220.205,220.181,220.205,46600000.0
2006-08-14 04:15:00,220.206,220.206,220.177,220.19,45100000.0
2006-08-14 04:16:00,220.164,220.164,220.134,220.134,51800000.0
2006-08-14 04:17:00,220.133,220.137,220.13,220.136,42899999.0
2006-08-14 04:18:00,220.126,220.135,220.126,220.126,22400000.0
2006-08-14 04:19:00,220.12,220.132,220.115,220.132,44700000.0
2006-08-14 04:20:00,220.133,220.168,220.133,220.141,50100000.0
2006-08-14 04:21:00,220.134,220.136,220.124,220.125,25100000.0
2006-08-14 04:22:00,220.115,220.135,220.115,220.12,34300000.0
2006-08-14 04:23:00,220.13,220.13,220.125,220.125,11900000.0
2006-08-14 04:24:00,220.12,220.13,220.115,220.13,60900000.0
2006-08-14 04:25:00,220.115,220.125,220.115,220.12,52100000.0
2006-08-14 04:26:00,220.123,220.13,220.11,220.12,63200000.0
2006-08-14 04:27:00,220.107,220.13,220.102,220.123,51800000.0
2006-08-14 04:28:00,220.119,220.137,220.119,220.134,21200000.0
2006-08-14 04:29:00,220.148,220.166,220.148,220.157,39900000.0
2006-08-14 04:30:00,220.162,220.162,220.144,220.144,53100000.0
2006-08-14 04:31:00,220.143,220.145,220.126,220.145,60000001.0
2006-08-14 04:32:00,220.146,220.146,220.117,220.119,44300000.0
2006-08-14 04:33:00,220.109,220.112,220.068,220.073,27100000.0
2006-08-14 04:34:00,220.065,220.096,220.059,220.096,59800000.0
2006-08-14 04:35:00,220.111,220.117,220.102,220.109,18400000.0
2006-08-14 04:36:00,220.078,220.093,220.078,220.093,58799999.0
2006-08-14 04:37:00,220.097,220.097,220.074,220.085,49800000.0
2006-08-14 04:38:00,220.096,220.096,220.052,220.083,55400000.0
2006-08-14 04:39:00,220.088,220.123,220.07,220.123,55000000.0
2006-08-14 04:40:00,220.115,220.115,220.077,220.092,52500000.0
2006-08-14 04:41:00,220.107,220.123,220.105,220.122,52200000.0
2006-08-14 04:42:00,220.122,220.136,220.117,220.125,54600001.0
2006-08-14 04:43:00,220.134,220.135,220.109,220.11,18200000.0
2006-08-14 04:44:00,220.125,220.131,220.114,220.129,56899999.0
2006-08-14 04:45:00,220.122,220.137,220.114,220.132,90100000.0
2006-08-14 04:46:00,220.129,220.131,220.11,220.11,24600000.0
2006-08-14 04:47:00,220.124,220.137,220.124,220.13,42200000.0
2006-08-14 04:48:00,220.148,220.149,220.118,220.128,50400000.0
2006-08-14 04:49:00,220.126,220.144,220.125,220.125,43100001.0
2006-08-14 04:50:00,220.133,220.148,220.125,220.125,81299999.0
2006-08-14 04:51:00,220.12,220.125,220.108,220.125,63199999.0
2006-08-14 04:52:00,220.124,220.14,220.124,220.125,76399999.0
2006-08-14 04:53:00,220.136,220.144,220.121,220.121,29600000.0
2006-08-14 04:54:00,220.123,220.138,220.115,220.128,68600001.0
2006-08-14 04:55:00,220.136,220.165,220.136,220.146,23900000.0
2006-08-14 04:56:00,220.149,220.181,220.136,220.177,61300000.0
2006-08-14 04:57:00,220.189,220.189,220.173,220.181,65300000.0
2006-08-14 04:58:00,220.177,220.192,220.164,220.188,57000000.0
2006-08-14 04:59:00,220.2,220.202,220.19,220.19,35000000.0
2006-08-14 05:00:00,220.201,220.213,220.197,220.212,36900000.0
2006-08-14 05:01:00,220.209,220.227,220.194,220.227,80199999.0
2006-08-14 05:02:00,220.235,220.244,220.22,220.236,63100000.0
2006-08-14 05:03:00,220.238,220.244,220.231,220.244,68900001.0
2006-08-14 05:04:00,220.239,220.239,220.23,220.23,42299999.0
2006-08-14 05:05:00,220.228,220.228,220.212,220.222,43999999.0
2006-08-14 05:06:00,220.214,220.224,220.21,220.21,34700000.0
2006-08-14 05:07:00,220.22,220.22,220.21,220.21,6400000.0
2006-08-14 05:08:00,220.21,220.235,220.21,220.22,64900000.0
2006-08-14 05:09:00,220.222,220.249,220.222,220.249,46600000.0
2006-08-14 05:10:00,220.25,220.255,220.235,220.24,44000000.0
2006-08-14 05:11:00,220.24,220.25,220.23,220.25,70900000.0
2006-08-14 05:12:00,220.24,220.245,220.235,220.245,48200001.0
2006-08-14 05:13:00,220.243,220.255,220.23,220.235,59000000.0
2006-08-14 05:14:00,220.25,220.265,220.247,220.249,68700000.0
2006-08-14 05:15:00,220.234,220.234,220.215,220.215,25900000.0
2006-08-14 05:16:00,220.227,220.248,220.227,220.241,43000001.0
2006-08-14 05:17:00,220.234,220.249,220.225,220.225,33200000.0
2006-08-14 05:18:00,220.222,220.222,220.211,220.213,25700000.0
2006-08-14 05:19:00,220.223,220.246,220.223,220.227,51800000.0
2006-08-14 05:20:00,220.24,220.24,220.23,220.233,40000000.0
2006-08-14 05:21:00,220.235,220.245,220.22,220.225,54900000.0
2006-08-14 05:22:00,220.235,220.24,220.225,220.225,54600000.0
2006-08-14 05:23:00,220.239,220.258,220.239,220.247,65800001.0
2006-08-14 05:24:00,220.254,220.254,220.228,220.232,40400000.0
2006-08-14 05:25:00,220.237,220.24,220.231,220.24,52000000.0
2006-08-14 05:26:00,220.23,220.243,220.225,220.225,35500000.0
2006-08-14 05:27:00,220.226,220.236,220.219,220.229,63000000.0
2006-08-14 05:28:00,220.239,220.239,220.224,220.235,72000000.0
2006-08-14 05:29:00,220.227,220.235,220.225,220.228,71100002.0
2006-08-14 05:30:00,220.243,220.245,220.22,220.23,57300000.0
2006-08-14 05:31:00,220.225,220.225,220.199,220.199,22500000.0
2006-08-14 05:32:00,220.211,220.211,220.196,220.197,64200000.0
2006-08-14 05:33:00,220.195,220.216,220.192,220.207,35400000.0
2006-08-14 05:34:00,220.21,220.21,220.21,220.21,8000000.0
2006-08-14 05:35:00,220.212,220.212,220.187,220.19,70100000.0
2006-08-14 05:36:00,220.187,220.219,220.187,220.213,59500000.0
2006-08-14 05:37:00,220.232,220.251,220.221,220.232,36299999.0
2006-08-14 05:38:00,220.245,220.287,220.245,220.287,74499998.0
2006-08-14 05:39:00,220.294,220.303,220.273,220.273,37500001.0
2006-08-14 05:40:00,220.282,220.3,220.282,220.3,39300000.0
2006-08-14 05:41:00,220.278,220.302,220.278,220.295,66499998.0
2006-08-14 05:42:00,220.309,220.322,220.305,220.305,39100000.0
2006-08-14 05:43:00,220.314,220.333,220.309,220.31,39800000.0
2006-08-14 05:44:00,220.31,220.31,220.273,220.284,37700000.0
2006-08-14 05:45:00,220.281,220.281,220.264,220.275,24800000.0
2006-08-14 05:46:00,220.271,220.295,220.271,220.28,54900000.0
2006-08-14 05:47:00,220.278,220.278,220.265,220.275,44600000.0
2006-08-14 05:48:00,220.283,220.283,220.262,220.274,45600000.0
2006-08-14 05:49:00,220.266,220.286,220.263,220.286,32400000.0
2006-08-14 05:50:00,220.279,220.294,220.265,220.281,49400000.0
2006-08-14 05:51:00,220.28,220.295,220.268,220.268,24800000.0
2006-08-14 05:52:00,220.29,220.29,220.27,220.29,89799998.0
2006-08-14 05:53:00,220.274,220.293,220.269,220.293,54399999.0
2006-08-14 05:54:00,220.29,220.295,220.29,220.295,9600000.0
2006-08-14 05:55:00,220.281,220.298,220.273,220.273,22100000.0
2006-08-14 05:56:00,220.267,220.276,220.257,220.27,56400000.0
2006-08-14 05:57:00,220.289,220.289,220.255,220.255,57799999.0
2006-08-14 05:58:00,220.267,220.271,220.259,220.269,27800000.0
2006-08-14 05:59:00,220.269,220.277,220.257,220.26,47000000.0
2006-08-14 06:00:00,220.265,220.282,220.263,220.272,11100000.0
2006-08-14 06:01:00,220.286,220.295,220.273,220.278,47200000.0
2006-08-14 06:02:00,220.282,220.282,220.216,220.232,37300000.0
2006-08-14 06:03:00,220.211,220.211,220.204,220.21,27500000.0
2006-08-14 06:04:00,220.211,220.248,220.202,220.248,87599999.0
2006-08-14 06:05:00,220.261,220.268,220.25,220.26,28000000.0
2006-08-14 06:06:00,220.256,220.278,220.247,220.247,106600000.0
2006-08-14 06:07:00,220.252,220.28,220.252,220.28,18500000.0
2006-08-14 06:08:00,220.268,220.27,220.256,220.257,33400000.0
2006-08-14 06:09:00,220.246,220.267,220.246,220.252,37300000.0
2006-08-14 06:10:00,220.26,220.276,220.26,220.265,39300000.0
2006-08-14 06:11:00,220.273,220.279,220.256,220.279,62900000.0
2006-08-14 06:12:00,220.272,220.275,220.256,220.256,23400000.0
2006-08-14 06:13:00,220.255,220.268,220.255,220.26,44000000.0
2006-08-14 06:14:00,220.254,220.263,220.246,220.26,43800000.0
2006-08-14 06:15:00,220.257,220.257,220.236,220.236,60100000.0
2006-08-14 06:16:00,220.221,220.221,220.205,220.214,58400001.0
2006-08-14 06:17:00,220.219,220.232,220.214,220.217,62900000.0
2006-08-14 06:18:00,220.199,220.211,220.193,220.193,14000000.0
2006-08-14 06:19:00,220.195,220.195,220.159,220.17,32400000.0
2006-08-14 06:20:00,220.193,220.216,220.192,220.216,54100000.0
2006-08-14 06:21:00,220.218,220.23,220.218,220.223,97500000.0
2006-08-14 06:22:00,220.212,220.212,220.177,220.177,38300000.0
2006-08-14 06:23:00,220.188,220.188,220.169,220.185,50400000.0
2006-08-14 06:24:00,220.18,220.2,220.18,220.19,49800000.0
2006-08-14 06:25:00,220.192,220.208,220.192,220.192,40200000.0
2006-08-14 06:26:00,220.188,220.205,220.185,220.205,86399999.0
2006-08-14 06:27:00,220.189,220.21,220.189,220.21,58100000.0
2006-08-14 06:28:00,220.204,220.225,220.201,220.204,34700000.0
2006-08-14 06:29:00,220.2,220.21,220.192,220.205,55700000.0
2006-08-14 06:30:00,220.2,220.2,220.195,220.195,53699999.0
2006-08-14 06:31:00,220.198,220.198,220.182,220.182,81700000.0
2006-08-14 06:32:00,220.187,220.212,220.187,220.197,33000000.0
2006-08-14 06:33:00,220.197,220.205,220.19,220.2,45800000.0
2006-08-14 06:34:00,220.2,220.205,220.195,220.205,37100000.0
2006-08-14 06:35:00,220.193,220.203,220.186,220.186,63400000.0
2006-08-14 06:36:00,220.194,220.212,220.194,220.212,37500000.0
2006-08-14 06:37:00,220.215,220.22,220.2,220.2,34400000.0
2006-08-14 06:38:00,220.203,220.207,220.185,220.199,31200000.0
2006-08-14 06:39:00,220.205,220.22,220.205,220.21,69399999.0
2006-08-14 06:40:00,220.203,220.214,220.198,220.213,46300000.0
2006-08-14 06:41:00,220.204,220.213,220.202,220.211,27800000.0
2006-08-14 06:42:00,220.207,220.208,220.195,220.198,46500000.0
2006-08-14 06:43:00,220.201,220.226,220.201,220.212,53799999.0
2006-08-14 06:44:00,220.216,220.23,220.209,220.22,42500000.0
2006-08-14 06:45:00,220.218,220.218,220.191,220.201,35800000.0
2006-08-14 06:46:00,220.195,220.256,220.195,220.244,94800000.0
2006-08-14 06:47:00,220.219,220.219,220.186,220.204,36600000.0
2006-08-14 06:48:00,220.213,220.229,220.195,220.229,44900000.0
2006-08-14 06:49:00,220.213,220.226,220.213,220.22,18700000.0
2006-08-14 06:50:00,220.221,220.221,220.207,220.207,32400000.0
2006-08-14 06:51:00,220.225,220.225,220.2,220.21,73400001.0
2006-08-14 06:52:00,220.21,220.215,220.207,220.21,68000000.0
2006-08-14 06:53:00,220.208,220.223,220.192,220.223,25900000.0
2006-08-14 06:54:00,220.202,220.213,220.202,220.209,42200000.0
2006-08-14 06:55:00,220.205,220.215,220.2,220.215,39700000.0
2006-08-14 06:56:00,220.23,220.233,220.219,220.233,28600000.0
2006-08-14 06:57:00,220.222,220.222,220.168,220.182,16900000.0
2006-08-14 06:58:00,220.185,220.231,220.185,220.206,53900000.0
2006-08-14 06:59:00,220.212,220.23,220.208,220.217,45199999.0
2006-08-14 07:00:00,220.207,220.213,220.196,220.206,50100000.0
2006-08-14 07:01:00,220.215,220.215,220.205,220.205,23700000.0
2006-08-14 07:02:00,220.212,220.225,220.203,220.203,72500000.0
2006-08-14 07:03:00,220.192,220.198,220.183,220.198,25200000.0
2006-08-14 07:04:00,220.191,220.216,220.191,220.2,21100000.0
2006-08-14 07:05:00,220.205,220.205,220.19,220.201,76000000.0
2006-08-14 07:06:00,220.198,220.212,220.171,220.171,63100001.0
2006-08-14 07:07:00,220.18,220.18,220.172,220.172,65600000.0
2006-08-14 07:08:00,220.199,220.199,220.176,220.176,51399999.0
2006-08-14 07:09:00,220.19,220.19,220.175,220.175,26300000.0
2006-08-14 07:10:00,220.183,220.195,220.175,220.18,93300001.0
2006-08-14 07:11:00,220.18,220.185,220.175,220.18,38600000.0
2006-08-14 07:12:00,220.179,220.184,220.153,220.184,28100000.0
2006-08-14 07:13:00,220.172,220.185,220.17,220.185,42600000.0
2006-08-14 07:14:00,220.18,220.19,220.175,220.185,60900000.0
2006-08-14 07:15:00,220.178,220.178,220.164,220.166,39500000.0
2006-08-14 07:16:00,220.185,220.185,220.18,220.18,52199999.0
2006-08-14 07:17:00,220.185,220.195,220.18,220.18,46300000.0
2006-08-14 07:18:00,220.175,220.189,220.17,220.17,43500000.0
2006-08-14 07:19:00,220.187,220.198,220.179,220.194,34000000.0
2006-08-14 07:20:00,220.19,220.19,220.18,220.19,30200000.0
2006-08-14 07:21:00,220.171,220.178,220.171,220.178,31900000.0
2006-08-14 07:22:00,220.184,220.186,220.165,220.172,31899999.0
2006-08-14 07:23:00,220.18,220.198,220.178,220.178,37400000.0
2006-08-14 07:24:00,220.188,220.194,220.186,220.186,12300000.0
2006-08-14 07:25:00,220.182,220.219,220.182,220.199,50300000.0
2006-08-14 07:26:00,220.21,220.22,220.197,220.217,55099999.0
2006-08-14 07:27:00,220.215,220.22,220.21,220.22,28400000.0
2006-08-14 07:28:00,220.224,220.239,220.224,220.233,58300000.0
2006-08-14 07:29:00,220.25,220.25,220.23,220.245,72100000.0
2006-08-14 07:30:00,220.235,220.237,220.222,220.222,36700000.0
2006-08-14 07:31:00,220.225,220.225,220.215,220.225,37200000.0
2006-08-14 07:32:00,220.217,220.217,220.196,220.202,46699999.0
2006-08-14 07:33:00,220.174,220.183,220.172,220.178,33100000.0
2006-08-14 07:34:00,220.185,220.209,220.185,220.189,55500000.0
2006-08-14 07:35:00,220.193,220.193,220.176,220.185,42700000.0
2006-08-14 07:36:00,220.193,220.206,220.18,220.198,56599999.0
2006-08-14 07:37:00,220.196,220.222,220.196,220.222,50400000.0
2006-08-14 07:38:00,220.218,220.235,220.216,220.235,39000000.0
2006-08-14 07:39:00,220.245,220.249,220.227,220.238,35500000.0
2006-08-14 07:40:00,220.255,220.261,220.249,220.249,63699999.0
2006-08-14 07:41:00,220.233,220.233,220.204,220.21,38300000.0
2006-08-14 07:42:00,220.222,220.223,220.211,220.211,33099999.0
2006-08-14 07:43:00,220.212,220.229,220.209,220.226,33300000.0
2006-08-14 07:44:00,220.236,220.261,220.236,220.247,33700000.0
2006-08-14 07:45:00,220.25,220.285,220.234,220.284,61100000.0
2006-08-14 07:46:00,220.291,220.292,220.263,220.278,47700001.0
2006-08-14 07:47:00,220.278,220.302,220.275,220.293,70300000.0
2006-08-14 07:48:00,220.287,220.305,220.287,220.305,56899999.0
2006-08-14 07:49:00,220.301,220.306,220.291,220.306,38200000.0
2006-08-14 07:50:00,220.311,220.331,220.297,220.297,64600001.0
2006-08-14 07:51:00,220.306,220.321,220.289,220.321,85200000.0
2006-08-14 07:52:00,220.313,220.342,220.309,220.335,37200000.0
2006-08-14 07:53:00,220.334,220.334,220.312,220.324,36200000.0
2006-08-14 07:54:00,220.312,220.337,220.297,220.337,61899998.0
2006-08-14 07:55:00,220.32,220.35,220.32,220.35,40800000.0
2006-08-14 07:56:00,220.35,220.35,220.329,220.332,54200001.0
2006-08-14 07:57:00,220.331,220.345,220.328,220.33,61200001.0
2006-08-14 07:58:00,220.343,220.343,220.32,220.343,41600000.0
2006-08-14 07:59:00,220.333,220.333,220.298,220.306,25900000.0
2006-08-14 08:00:00,220.311,220.316,220.263,220.263,53900000.0
2006-08-14 08:01:00,220.246,220.252,220.23,220.23,41800000.0
2006-08-14 08:02:00,220.229,220.237,220.227,220.237,42700000.0
2006-08-14 08:03:00,220.233,220.233,220.194,220.198,17800000.0
2006-08-14 08:04:00,220.174,220.212,220.174,220.203,28400000.0
2006-08-14 08:05:00,220.205,220.207,220.191,220.197,37700000.0
2006-08-14 08:06:00,220.198,220.245,220.186,220.245,18400000.0
2006-08-14 08:07:00,220.241,220.255,220.231,220.242,51000000.0
2006-08-14 08:08:00,220.249,220.249,220.202,220.202,53200001.0
2006-08-14 08:09:00,220.208,220.221,220.194,220.206,48000000.0
2006-08-14 08:10:00,220.24,220.283,220.224,220.249,24000000.0
2006-08-14 08:11:00,220.277,220.281,220.277,220.278,29700001.0
2006-08-14 08:12:00,220.273,220.275,220.257,220.267,55100001.0
2006-08-14 08:13:00,220.274,220.28,220.248,220.267,58500000.0
2006-08-14 08:14:00,220.275,220.275,220.249,220.249,81300001.0
2006-08-14 08:15:00,220.26,220.273,220.256,220.265,55300000.0
2006-08-14 08:16:00,220.249,220.249,220.231,220.247,23300000.0
2006-08-14 08:17:00,220.259,220.282,220.249,220.282,52600001.0
2006-08-14 08:18:00,220.295,220.295,220.286,220.288,40800000.0
2006-08-14 08:19:00,220.299,220.315,220.299,220.302,38600000.0
2006-08-14 08:20:00,220.297,220.297,220.274,220.276,44900000.0
2006-08-14 08:21:00,220.273,220.273,220.237,220.24,24600000.0
2006-08-14 08:22:00,220.249,220.253,220.222,220.222,53400000.0
2006-08-14 08:23:00,220.229,220.253,220.208,220.253,59700001.0
2006-08-14 08:24:00,220.259,220.259,220.224,220.224,14800000.0
2006-08-14 08:25:00,220.214,220.241,220.206,220.206,30300000.0
2006-08-14 08:26:00,220.197,220.211,220.191,220.204,64100000.0
2006-08-14 08:27:00,220.22,220.233,220.217,220.217,44600000.0
2006-08-14 08:28:00,220.218,220.23,220.212,220.222,48800000.0
2006-08-14 08:29:00,220.235,220.247,220.214,220.214,36600000.0
2006-08-14 08:30:00,220.198,220.218,220.187,220.211,77700001.0
2006-08-14 08:31:00,220.218,220.247,220.218,220.247,52499999.0
2006-08-14 08:32:00,220.262,220.262,220.186,220.186,33200000.0
2006-08-14 08:33:00,220.172,220.186,220.159,220.174,80499999.0
2006-08-14 08:34:00,220.186,220.232,220.167,220.232,59200001.0
2006-08-14 08:35:00,220.205,220.219,220.164,220.219,36600000.0
2006-08-14 08:36:00,220.238,220.257,220.228,220.257,61900000.0
2006-08-14 08:37:00,220.25,220.264,220.245,220.264,56300000.0
2006-08-14 08:38:00,220.261,220.309,220.252,220.296,58300000.0
2006-08-14 08:39:00,220.309,220.31,220.29,220.306,58100000.0
2006-08-14 08:40:00,220.303,220.306,220.281,220.282,29200000.0
2006-08-14 08:41:00,220.27,220.277,220.258,220.258,34100000.0
2006-08-14 08:42:00,220.267,220.271,220.252,220.253,79000000.0
2006-08-14 08:43:00,220.254,220.266,220.22,220.22,22300000.0
2006-08-14 08:44:00,220.22,220.233,220.214,220.214,73000000.0
2006-08-14 08:45:00,220.193,220.224,220.183,220.196,37200000.0
2006-08-14 08:46:00,220.205,220.243,220.205,220.241,41800000.0
2006-08-14 08:47:00,220.261,220.274,220.256,220.267,43400001.0
2006-08-14 08:48:00,220.278,220.304,220.261,220.261,47500000.0
2006-08-14 08:49:00,220.236,220.266,220.236,220.245,50500001.0
2006-08-14 08:50:00,220.235,220.292,220.228,220.292,33000000.0
2006-08-14 08:51:00,220.284,220.319,220.272,220.319,46300000.0
2006-08-14 08:52:00,220.335,220.335,220.281,220.325,106400000.0
2006-08-14 08:53:00,220.312,220.346,220.312,220.338,26300000.0
2006-08-14 08:54:00,220.322,220.335,220.3,220.3,49000000.0
2006-08-14 08:55:00,220.311,220.32,220.292,220.308,29900000.0
2006-08-14 08:56:00,220.293,220.323,220.293,220.304,40000000.0
2006-08-14 08:57:00,220.302,220.322,220.302,220.317,36200000.0
2006-08-14 08:58:00,220.313,220.321,220.304,220.313,35200000.0
2006-08-14 08:59:00,220.32,220.32,220.285,220.298,36400000.0
2006-08-14 09:00:00,220.293,220.307,220.293,220.307,34100001.0
2006-08-14 09:01:00,220.303,220.315,220.298,220.302,51400000.0
2006-08-14 09:02:00,220.303,220.31,220.296,220.305,43400000.0
2006-08-14 09:03:00,220.289,220.289,220.271,220.279,27299999.0
2006-08-14 09:04:00,220.275,220.317,220.275,220.312,60300000.0
2006-08-14 09:05:00,220.32,220.338,220.32,220.338,55600000.0
2006-08-14 09:06:00,220.328,220.335,220.305,220.335,90700000.0
2006-08-14 09:07:00,220.329,220.353,220.328,220.343,39499999.0
2006-08-14 09:08:00,220.34,220.351,220.325,220.325,32500000.0
2006-08-14 09:09:00,220.326,220.333,220.319,220.321,52700000.0
2006-08-14 09:10:00,220.349,220.349,220.326,220.347,37300001.0
2006-08-14 09:11:00,220.353,220.367,220.344,220.367,23800000.0
2006-08-14 09:12:00,220.347,220.372,220.317,220.317,58100000.0
2006-08-14 09:13:00,220.321,220.348,220.307,220.332,39900000.0
2006-08-14 09:14:00,220.332,220.345,220.311,220.336,26200000.0
2006-08-14 09:15:00,220.343,220.423,220.329,220.423,47200000.0
2006-08-14 09:16:00,220.422,220.432,220.41,220.418,35200000.0
2006-08-14 09:17:00,220.425,220.47,220.425,220.47,69699999.0
2006-08-14 09:18:00,220.478,220.489,220.436,220.461,75599999.0
2006-08-14 09:19:00,220.448,220.448,220.428,220.433,60200000.0
2006-08-14 09:20:00,220.418,220.437,220.405,220.405,78900000.0
2006-08-14 09:21:00,220.44,220.44,220.39,220.432,43800000.0
2006-08-14 09:22:00,220.439,220.475,220.439,220.475,46900000.0
2006-08-14 09:23:00,220.495,220.495,220.477,220.48,34600000.0
2006-08-14 09:24:00,220.472,220.481,220.448,220.481,42600001.0
2006-08-14 09:25:00,220.483,220.483,220.446,220.482,31100000.0
2006-08-14 09:26:00,220.486,220.497,220.459,220.46,29600000.0
2006-08-14 09:27:00,220.425,220.434,220.367,220.367,67100000.0
2006-08-14 09:28:00,220.383,220.446,220.383,220.441,81600000.0
2006-08-14 09:29:00,220.413,220.423,220.37,220.378,49300000.0
2006-08-14 09:30:00,220.34,220.368,220.302,220.302,65000001.0
2006-08-14 09:31:00,220.303,220.331,220.303,220.326,84800000.0
2006-08-14 09:32:00,220.329,220.338,220.293,220.293,70399999.0
2006-08-14 09:33:00,220.296,220.335,220.292,220.329,37800000.0
2006-08-14 09:34:00,220.331,220.331,220.307,220.307,56200000.0
2006-08-14 09:35:00,220.302,220.311,220.278,220.29,54500000.0
2006-08-14 09:36:00,220.288,220.288,220.265,220.275,38200000.0
2006-08-14 09:37:00,220.25,220.269,220.238,220.262,72300000.0
2006-08-14 09:38:00,220.231,220.231,220.206,220.215,24400000.0
2006-08-14 09:39:00,220.224,220.249,220.224,220.239,28300000.0
2006-08-14 09:40:00,220.227,220.245,220.21,220.233,27100000.0
2006-08-14 09:41:00,220.235,220.273,220.235,220.268,26400000.0
2006-08-14 09:42:00,220.252,220.267,220.24,220.263,43500000.0
2006-08-14 09:43:00,220.242,220.256,220.226,220.256,45000000.0
2006-08-14 09:44:00,220.247,220.28,220.239,220.28,60000000.0
2006-08-14 09:45:00,220.274,220.274,220.23,220.249,48100000.0
2006-08-14 09:46:00,220.248,220.263,220.24,220.263,76500002.0
2006-08-14 09:47:00,220.256,220.256,220.221,220.243,49300001.0
2006-08-14 09:48:00,220.255,220.26,220.236,220.246,28000000.0
2006-08-14 09:49:00,220.238,220.26,220.227,220.234,53900000.0
2006-08-14 09:50:00,220.253,220.285,220.216,220.285,59900000.0
2006-08-14 09:51:00,220.307,220.309,220.266,220.269,62099999.0
2006-08-14 09:52:00,220.287,220.289,220.273,220.273,56400000.0
2006-08-14 09:53:00,220.285,220.289,220.264,220.27,37399999.0
2006-08-14 09:54:00,220.269,220.312,220.269,220.312,69500000.0
2006-08-14 09:55:00,220.323,220.352,220.317,220.344,79000001.0
2006-08-14 09:56:00,220.322,220.322,220.263,220.263,34900000.0
2006-08-14 09:57:00,220.257,220.267,220.253,220.258,40300000.0
2006-08-14 09:58:00,220.292,220.306,220.276,220.298,66199999.0
2006-08-14 09:59:00,220.3,220.345,220.3,220.345,62600000.0
2006-08-14 10:00:00,220.343,220.343,220.313,220.322,51500000.0
2006-08-14 10:01:00,220.321,220.329,220.291,220.313,73000000.0
2006-08-14 10:02:00,220.323,220.323,220.277,220.277,26300000.0
2006-08-14 10:03:00,220.25,220.294,220.25,220.294,52300000.0
2006-08-14 10:04:00,220.283,220.298,220.258,220.258,55100000.0
2006-08-14 10:05:00,220.252,220.252,220.233,220.236,37099999.0
2006-08-14 10:06:00,220.224,220.229,220.206,220.229,57700000.0
2006-08-14 10:07:00,220.245,220.255,220.234,220.235,27900000.0
2006-08-14 10:08:00,220.216,220.224,220.205,220.224,25200000.0
2006-08-14 10:09:00,220.222,220.227,220.21,220.22,39800000.0
2006-08-14 10:10:00,220.227,220.228,220.205,220.227,49400000.0
2006-08-14 10:11:00,220.194,220.194,220.151,220.163,23600000.0
2006-08-14 10:12:00,220.162,220.169,220.135,220.149,48900000.0
2006-08-14 10:13:00,220.14,220.16,220.14,220.148,38199999.0
2006-08-14 10:14:00,220.155,220.164,220.131,220.131,27900000.0
2006-08-14 10:15:00,220.125,220.151,220.113,220.142,61400000.0
2006-08-14 10:16:00,220.141,220.163,220.133,220.157,44800000.0
2006-08-14 10:17:00,220.171,220.219,220.171,220.218,49000000.0
2006-08-14 10:18:00,220.21,220.213,220.178,220.193,42700000.0
2006-08-14 10:19:00,220.193,220.197,220.167,220.184,41200000.0
2006-08-14 10:20:00,220.187,220.187,220.157,220.159,41300000.0
2006-08-14 10:21:00,220.162,220.175,220.157,220.157,23200000.0
2006-08-14 10:22:00,220.176,220.182,220.167,220.168,29500000.0
2006-08-14 10:23:00,220.165,220.165,220.147,220.151,51900000.0
2006-08-14 10:24:00,220.154,220.185,220.154,220.185,16000000.0
2006-08-14 10:25:00,220.184,220.2,220.168,220.2,73300001.0
2006-08-14 10:26:00,220.181,220.197,220.181,220.197,45800000.0
2006-08-14 10:27:00,220.191,220.191,220.148,220.156,55100000.0
2006-08-14 10:28:00,220.147,220.15,220.1,220.1,20000000.0
2006-08-14 10:29:00,220.104,220.156,220.104,220.105,45000000.0
2006-08-14 10:30:00,220.135,220.169,220.008,220.054,88700001.0
2006-08-14 10:31:00,220.058,220.058,220.026,220.029,77899999.0
2006-08-14 10:32:00,220.037,220.106,220.037,220.106,57500000.0
2006-08-14 10:33:00,220.141,220.172,220.141,220.141,40400000.0
2006-08-14 10:34:00,220.153,220.171,220.122,220.147,64299999.0
2006-08-14 10:35:00,220.146,220.167,220.107,220.107,60800000.0
2006-08-14 10:36:00,220.121,220.135,220.101,220.119,70700000.0
2006-08-14 10:37:00,220.124,220.127,220.087,220.088,40900000.0
2006-08-14 10:38:00,220.094,220.094,220.045,220.051,37000000.0
2006-08-14 10:39:00,220.045,220.067,220.042,220.067,39000000.0
2006-08-14 10:40:00,220.076,220.083,220.065,220.073,54599999.0
2006-08-14 10:41:00,220.076,220.076,220.032,220.044,23000000.0
2006-08-14 10:42:00,220.027,220.06,220.027,220.057,41200000.0
2006-08-14 10:43:00,220.036,220.036,219.981,219.996,55800000.0
2006-08-14 10:44:00,220.001,220.011,219.971,219.981,55800000.0
2006-08-14 10:45:00,219.998,219.998,219.984,219.99,62800000.0
2006-08-14 10:46:00,219.964,219.984,219.964,219.98,45300001.0
2006-08-14 10:47:00,219.985,220.001,219.959,219.999,76800001.0
2006-08-14 10:48:00,220.018,220.025,220.0,220.007,64199999.0
2006-08-14 10:49:00,220.002,220.012,219.956,219.956,49300000.0
2006-08-14 10:50:00,219.94,219.94,219.853,219.853,33500000.0
2006-08-14 10:51:00,219.855,219.872,219.842,219.845,58300000.0
2006-08-14 10:52:00,219.848,219.88,219.841,219.88,31900000.0
2006-08-14 10:53:00,219.885,219.906,219.871,219.881,54300000.0
2006-08-14 10:54:00,219.875,219.906,219.875,219.906,23000000.0
2006-08-14 10:55:00,219.927,219.963,219.927,219.949,41000000.0
2006-08-14 10:56:00,219.944,219.944,219.905,219.905,80399999.0
2006-08-14 10:57:00,219.912,219.929,219.903,219.903,42500000.0
2006-08-14 10:58:00,219.891,219.919,219.875,219.875,74199999.0
2006-08-14 10:59:00,219.879,219.883,219.855,219.855,31800000.0
2006-08-14 11:00:00,219.853,219.864,219.834,219.858,41600000.0
2006-08-14 11:01:00,219.866,219.867,219.814,219.816,52199999.0
2006-08-14 11:02:00,219.809,219.84,219.809,219.84,25599999.0
2006-08-14 11:03:00,219.818,219.849,219.817,219.849,52100000.0
2006-08-14 11:04:00,219.86,219.86,219.829,219.845,38900000.0
2006-08-14 11:05:00,219.849,219.878,219.849,219.876,60399999.0
2006-08-14 11:06:00,219.904,219.933,219.896,219.933,27800000.0
2006-08-14 11:07:00,219.92,219.93,219.911,219.924,54000000.0
2006-08-14 11:08:00,219.943,219.949,219.93,219.94,43800000.0
2006-08-14 11:09:00,219.934,220.002,219.928,220.002,39900000.0
2006-08-14 11:10:00,220.018,220.019,219.993,220.0,33400000.0
2006-08-14 11:11:00,220.022,220.042,220.013,220.013,19900000.0
2006-08-14 11:12:00,220.01,220.01,219.985,220.0,69999999.0
2006-08-14 11:13:00,219.998,220.002,219.965,219.971,39500000.0
2006-08-14 11:14:00,219.98,220.036,219.974,220.036,31900000.0
2006-08-14 11:15:00,220.045,220.057,220.031,220.041,61800001.0
2006-08-14 11:16:00,220.037,220.037,220.021,220.021,69300001.0
2006-08-14 11:17:00,220.012,220.021,219.998,220.008,58300000.0
2006-08-14 11:18:00,219.992,220.007,219.99,219.99,23400000.0
2006-08-14 11:19:00,219.98,220.009,219.977,219.98,59000000.0
2006-08-14 11:20:00,219.979,219.993,219.962,219.992,36500000.0
2006-08-14 11:21:00,219.995,220.01,219.995,219.996,41099999.0
2006-08-14 11:22:00,219.994,220.038,219.987,220.038,55599999.0
2006-08-14 11:23:00,220.034,220.034,220.018,220.018,50300000.0
2006-08-14 11:24:00,220.015,220.055,220.012,220.045,28000000.0
2006-08-14 11:25:00,220.06,220.063,220.034,220.045,41000000.0
2006-08-14 11:26:00,220.04,220.055,220.024,220.055,39100000.0
2006-08-14 11:27:00,220.064,220.076,220.056,220.056,42000001.0
2006-08-14 11:28:00,220.056,220.077,220.035,220.035,61499999.0
2006-08-14 11:29:00,220.037,220.037,220.012,220.012,37200000.0
2006-08-14 11:30:00,220.005,220.022,219.999,220.01,68999999.0
2006-08-14 11:31:00,220.023,220.026,220.011,220.026,16700000.0
2006-08-14 11:32:00,220.007,220.033,220.007,220.018,52900000.0
2006-08-14 11:33:00,220.008,220.023,219.985,219.985,13900000.0
2006-08-14 11:34:00,219.985,220.004,219.964,219.967,45900000.0
2006-08-14 11:35:00,219.944,219.957,219.934,219.957,39200000.0
2006-08-14 11:36:00,219.959,219.964,219.947,219.954,66300000.0
2006-08-14 11:37:00,219.961,219.969,219.946,219.946,64200001.0
2006-08-14 11:38:00,219.952,219.974,219.952,219.967,46699999.0
2006-08-14 11:39:00,219.963,219.98,219.957,219.96,58900000.0
2006-08-14 11:40:00,219.946,219.959,219.927,219.927,76499999.0
2006-08-14 11:41:00,219.916,219.932,219.907,219.924,94600001.0
2006-08-14 11:42:00,219.92,219.92,219.897,219.91,57000000.0
2006-08-14 11:43:00,219.913,219.924,219.889,219.889,62000000.0
2006-08-14 11:44:00,219.906,219.906,219.879,219.885,57500000.0
2006-08-14 11:45:00,219.886,219.918,219.886,219.915,56200000.0
2006-08-14 11:46:00,219.919,219.927,219.918,219.921,61500000.0
2006-08-14 11:47:00,219.929,219.951,219.929,219.937,54600000.0
2006-08-14 11:48:00,219.938,219.955,219.938,219.947,49799999.0
2006-08-14 11:49:00,219.933,219.951,219.933,219.945,62600001.0
2006-08-14 11:50:00,219.948,219.969,219.948,219.95,30600000.0
2006-08-14 11:51:00,219.95,219.977,219.948,219.973,43000000.0
2006-08-14 11:52:00,219.975,219.998,219.975,219.992,45700001.0
2006-08-14 11:53:00,220.005,220.049,220.005,220.01,67300001.0
2006-08-14 11:54:00,220.017,220.025,219.957,219.957,40199999.0
2006-08-14 11:55:00,219.956,219.956,219.934,219.934,57899999.0
2006-08-14 11:56:00,219.925,219.925,219.899,219.9,59400000.0
2006-08-14 11:57:00,219.892,219.911,219.89,219.911,34300000.0
2006-08-14 11:58:00,219.912,219.917,219.905,219.905,25100000.0
2006-08-14 11:59:00,219.93,219.984,219.93,219.977,47900000.0
2006-08-14 12:00:00,219.987,219.987,219.966,219.973,66500001.0
2006-08-14 12:01:00,219.969,219.976,219.965,219.965,32000000.0
2006-08-14 12:02:00,219.96,219.96,219.934,219.957,58600000.0
2006-08-14 12:03:00,219.97,219.998,219.947,219.996,66900000.0
2006-08-14 12:04:00,220.01,220.01,219.998,220.003,42500000.0
2006-08-14 12:05:00,219.996,219.999,219.98,219.993,62900000.0
2006-08-14 12:06:00,220.01,220.016,220.002,220.004,44100000.0
2006-08-14 12:07:00,220.004,220.008,219.992,220.001,72299999.0
2006-08-14 12:08:00,220.007,220.008,220.001,220.008,21200000.0
2006-08-14 12:09:00,220.005,220.045,220.005,220.045,35400000.0
2006-08-14 12:10:00,220.062,220.098,220.042,220.098,61299999.0
2006-08-14 12:11:00,220.08,220.087,220.055,220.075,61800000.0
2006-08-14 12:12:00,220.061,220.068,220.036,220.045,68000000.0
2006-08-14 12:13:00,220.035,220.037,220.015,220.026,40400000.0
2006-08-14 12:14:00,220.033,220.036,220.023,220.03,63099999.0
2006-08-14 12:15:00,220.027,220.038,220.017,220.017,58000000.0
2006-08-14 12:16:00,220.022,220.044,220.021,220.028,54700000.0
2006-08-14 12:17:00,220.039,220.122,220.039,220.122,70700001.0
2006-08-14 12:18:00,220.101,220.101,220.045,220.045,31400000.0
2006-08-14 12:19:00,220.037,220.055,220.03,220.03,36600000.0
2006-08-14 12:20:00,220.013,220.025,219.99,219.99,40600000.0
2006-08-14 12:21:00,219.988,220.019,219.979,220.008,73399998.0
2006-08-14 12:22:00,220.01,220.01,219.98,219.98,18600000.0
2006-08-14 12:23:00,219.999,220.02,219.994,220.02,26700000.0
2006-08-14 12:24:00,220.033,220.081,220.033,220.078,85299999.0
2006-08-14 12:25:00,220.092,220.117,220.091,220.117,30500000.0
2006-08-14 12:26:00,220.114,220.117,220.09,220.1,39200000.0
2006-08-14 12:27:00,220.08,220.104,220.077,220.103,35200000.0
2006-08-14 12:28:00,220.087,220.087,220.013,220.019,66100001.0
2006-08-14 12:29:00,220.012,220.04,220.008,220.022,39800000.0
2006-08-14 12:30:00,220.017,220.05,220.017,220.05,56400000.0
2006-08-14 12:31:00,220.065,220.077,220.052,220.052,71500000.0
2006-08-14 12:32:00,220.075,220.1,220.06,220.073,45000000.0
2006-08-14 12:33:00,220.074,220.074,220.047,220.07,42000000.0
2006-08-14 12:34:00,220.039,220.039,219.943,219.943,10400000.0
2006-08-14 12:35:00,219.934,219.978,219.92,219.965,35200000.0
2006-08-14 12:36:00,219.967,220.007,219.967,219.999,51100000.0
2006-08-14 12:37:00,220.016,220.038,220.003,220.006,80900000.0
2006-08-14 12:38:00,219.997,219.997,219.979,219.981,44100000.0
2006-08-14 12:39:00,219.975,219.991,219.975,219.991,70199999.0
2006-08-14 12:40:00,219.998,219.998,219.974,219.974,76600001.0
2006-08-14 12:41:00,219.986,220.015,219.986,219.994,35100000.0
2006-08-14 12:42:00,220.009,220.024,220.0,220.017,55000000.0
2006-08-14 12:43:00,220.015,220.015,219.988,219.995,49800000.0
2006-08-14 12:44:00,219.995,220.028,219.995,220.019,48800000.0
2006-08-14 12:45:00,220.01,220.019,219.986,220.019,44400000.0
2006-08-14 12:46:00,220.019,220.027,219.995,219.995,26900000.0
2006-08-14 12:47:00,220.004,220.018,219.992,220.018,72500001.0
2006-08-14 12:48:00,220.016,220.058,220.016,220.056,49900000.0
2006-08-14 12:49:00,220.052,220.068,220.041,220.055,128200000.0
2006-08-14 12:50:00,220.071,220.071,220.049,220.068,19100000.0
2006-08-14 12:51:00,220.07,220.088,220.07,220.086,59500001.0
2006-08-14 12:52:00,220.086,220.104,220.073,220.073,25500000.0
2006-08-14 12:53:00,220.051,220.071,220.051,220.053,22800000.0
2006-08-14 12:54:00,220.08,220.085,220.067,220.076,78900000.0
2006-08-14 12:55:00,220.052,220.052,220.022,220.045,37100000.0
2006-08-14 12:56:00,220.061,220.124,220.061,220.112,30600000.0
2006-08-14 12:57:00,220.121,220.141,220.119,220.119,60900001.0
2006-08-14 12:58:00,220.113,220.113,220.067,220.08,69700000.0
2006-08-14 12:59:00,220.1,220.174,220.1,220.174,58000000.0
2006-08-14 13:00:00,220.179,220.197,220.123,220.14,61800001.0
2006-08-14 13:01:00,220.13,220.13,220.09,220.101,22500000.0
2006-08-14 13:02:00,220.089,220.095,220.022,220.022,62299999.0
2006-08-14 13:03:00,220.022,220.042,220.021,220.037,39200000.0
2006-08-14 13:04:00,220.045,220.047,220.031,220.041,47400000.0
2006-08-14 13:05:00,220.06,220.064,220.036,220.064,63200000.0
2006-08-14 13:06:00,220.051,220.051,219.987,219.989,57300000.0
2006-08-14 13:07:00,219.976,220.011,219.976,220.002,31500000.0
2006-08-14 13:08:00,219.989,220.005,219.988,219.999,49000001.0
2006-08-14 13:09:00,219.997,220.016,219.985,220.016,46700000.0
2006-08-14 13:10:00,220.031,220.056,220.014,220.014,53999999.0
2006-08-14 13:11:00,219.979,219.979,219.933,219.944,55100001.0
2006-08-14 13:12:00,219.949,219.98,219.937,219.98,62300000.0
2006-08-14 13:13:00,219.973,219.989,219.965,219.976,29100000.0
2006-08-14 13:14:00,219.978,219.978,219.958,219.972,77099999.0
2006-08-14 13:15:00,219.968,219.981,219.963,219.97,46499999.0
2006-08-14 13:16:00,219.978,219.978,219.946,219.97,79000001.0
2006-08-14 13:17:00,219.97,219.984,219.961,219.981,81100001.0
2006-08-14 13:18:00,220.014,220.016,219.994,220.013,72600000.0
2006-08-14 13:19:00,220.007,220.017,219.986,219.986,54100000.0
2006-08-14 13:20:00,219.999,219.999,219.982,219.985,52900000.0
2006-08-14 13:21:00,219.98,220.02,219.969,220.008,41700000.0
2006-08-14 13:22:00,220.003,220.012,219.989,219.992,34300000.0
2006-08-14 13:23:00,220.015,220.015,219.988,220.011,87200000.0
2006-08-14 13:24:00,220.015,220.019,219.996,220.019,54900000.0
2006-08-14 13:25:00,220.002,220.009,219.988,220.001,56100000.0
2006-08-14 13:26:00,220.003,220.003,219.969,219.985,23600000.0
2006-08-14 13:27:00,219.982,219.982,219.959,219.97,25500000.0
2006-08-14 13:28:00,219.974,219.977,219.944,219.974,73800000.0
2006-08-14 13:29:00,219.967,219.996,219.967,219.996,72200000.0
2006-08-14 13:30:00,219.985,220.006,219.938,219.938,80400000.0
2006-08-14 13:31:00,219.927,219.933,219.913,219.933,27500000.0
2006-08-14 13:32:00,219.936,219.95,219.924,219.937,63100000.0
2006-08-14 13:33:00,219.948,219.99,219.948,219.99,33700000.0
2006-08-14 13:34:00,219.996,220.02,219.996,220.02,80099999.0
2006-08-14 13:35:00,220.029,220.042,220.02,220.042,86299999.0
2006-08-14 13:36:00,220.038,220.038,220.028,220.03,20600000.0
2006-08-14 13:37:00,220.031,220.035,220.013,220.025,53800000.0
2006-08-14 13:38:00,220.016,220.016,220.0,220.0,52900001.0
2006-08-14 13:39:00,220.015,220.023,219.986,220.011,124000000.0
2006-08-14 13:40:00,220.005,220.007,219.987,219.991,50700000.0
2006-08-14 13:41:00,219.999,219.999,219.984,219.984,22000000.0
2006-08-14 13:42:00,219.966,219.972,219.945,219.972,53500000.0
2006-08-14 13:43:00,219.982,219.982,219.961,219.963,75500000.0
2006-08-14 13:44:00,219.954,219.965,219.941,219.965,33600000.0
2006-08-14 13:45:00,219.953,219.973,219.935,219.94,28800000.0
2006-08-14 13:46:00,219.937,219.961,219.937,219.961,49500000.0
2006-08-14 13:47:00,219.974,219.987,219.965,219.968,102600001.0
2006-08-14 13:48:00,219.973,219.974,219.95,219.95,22000000.0
2006-08-14 13:49:00,219.957,219.958,219.945,219.949,35600000.0
2006-08-14 13:50:00,219.939,219.952,219.925,219.938,74000001.0
2006-08-14 13:51:00,219.948,219.959,219.939,219.959,55800000.0
2006-08-14 13:52:00,219.952,219.983,219.952,219.983,21400000.0
2006-08-14 13:53:00,219.971,219.985,219.965,219.976,21300000.0
2006-08-14 13:54:00,219.973,219.989,219.966,219.984,56000000.0
2006-08-14 13:55:00,219.977,219.978,219.964,219.964,72999999.0
2006-08-14 13:56:00,219.951,219.969,219.943,219.943,56100000.0
2006-08-14 13:57:00,219.956,219.994,219.956,219.991,17400000.0
2006-08-14 13:58:00,219.98,219.989,219.971,219.977,40099999.0
2006-08-14 13:59:00,219.962,219.965,219.931,219.958,65800000.0
2006-08-14 14:00:00,219.958,220.005,219.958,219.991,24200000.0
2006-08-14 14:01:00,220.01,220.014,219.972,219.985,60299999.0
2006-08-14 14:02:00,219.987,219.987,219.957,219.969,50099999.0
2006-08-14 14:03:00,219.962,219.975,219.938,219.967,32000000.0
2006-08-14 14:04:00,219.948,219.964,219.942,219.957,51800000.0
2006-08-14 14:05:00,219.957,219.957,219.939,219.946,32700000.0
2006-08-14 14:06:00,219.905,219.916,219.894,219.916,23800000.0
2006-08-14 14:07:00,219.943,219.95,219.894,219.894,94300001.0
2006-08-14 14:08:00,219.896,219.922,219.891,219.917,38600000.0
2006-08-14 14:09:00,219.915,219.923,219.872,219.872,17900000.0
2006-08-14 14:10:00,219.868,219.89,219.868,219.874,36800000.0
2006-08-14 14:11:00,219.87,219.898,219.868,219.868,50100000.0
2006-08-14 14:12:00,219.863,219.88,219.863,219.878,28000000.0
2006-08-14 14:13:00,219.888,219.917,219.884,219.891,34500000.0
2006-08-14 14:14:00,219.906,219.933,219.906,219.933,45000000.0
2006-08-14 14:15:00,219.932,219.932,219.882,219.882,40300000.0
2006-08-14 14:16:00,219.887,219.887,219.867,219.87,56700001.0
2006-08-14 14:17:00,219.872,219.925,219.872,219.925,35000000.0
2006-08-14 14:18:00,219.909,219.909,219.881,219.898,21900000.0
2006-08-14 14:19:00,219.9,219.919,219.886,219.913,38600000.0
2006-08-14 14:20:00,219.912,219.915,219.84,219.84,54300000.0
2006-08-14 14:21:00,219.829,219.844,219.811,219.84,37900000.0
2006-08-14 14:22:00,219.837,219.88,219.837,219.87,46200000.0
2006-08-14 14:23:00,219.88,219.902,219.878,219.884,27500000.0
2006-08-14 14:24:00,219.85,219.863,219.811,219.821,71700002.0
2006-08-14 14:25:00,219.801,219.874,219.801,219.874,39000001.0
2006-08-14 14:26:00,219.886,219.91,219.886,219.893,44200000.0
2006-08-14 14:27:00,219.896,219.896,219.86,219.878,62700000.0
2006-08-14 14:28:00,219.864,219.891,219.864,219.891,20100000.0
2006-08-14 14:29:00,219.895,219.916,219.895,219.916,27300000.0
2006-08-14 14:30:00,219.901,219.929,219.901,219.918,50400000.0
2006-08-14 14:31:00,219.912,219.918,219.894,219.917,41900000.0
2006-08-14 14:32:00,219.903,219.935,219.895,219.91,41200000.0
2006-08-14 14:33:00,219.928,219.943,219.917,219.926,38400000.0
2006-08-14 14:34:00,219.945,219.945,219.906,219.906,23400000.0
2006-08-14 14:35:00,219.917,219.928,219.913,219.913,44500001.0
2006-08-14 14:36:00,219.913,219.913,219.884,219.888,34200000.0
2006-08-14 14:37:00,219.9,219.924,219.9,219.91,37400000.0
2006-08-14 14:38:00,219.908,219.925,219.904,219.925,32400000.0
2006-08-14 14:39:00,219.923,219.948,219.916,219.936,42400000.0
2006-08-14 14:40:00,219.939,219.943,219.914,219.914,34700000.0
2006-08-14 14:41:00,219.915,219.918,219.896,219.896,27800000.0
2006-08-14 14:42:00,219.885,219.909,219.878,219.9,46400000.0
2006-08-14 14:43:00,219.904,219.929,219.904,219.907,30700000.0
2006-08-14 14:44:00,219.909,219.909,219.875,219.9,35400000.0
2006-08-14 14:45:00,219.897,219.903,219.885,219.885,42499999.0
2006-08-14 14:46:00,219.884,219.917,219.883,219.917,26100000.0
2006-08-14 14:47:00,219.926,219.961,219.916,219.949,32400000.0
2006-08-14 14:48:00,219.934,219.941,219.924,219.936,42400000.0
2006-08-14 14:49:00,219.94,219.957,219.92,219.947,56299999.0
2006-08-14 14:50:00,219.962,219.974,219.943,219.97,70599999.0
2006-08-14 14:51:00,219.965,219.979,219.958,219.959,43600000.0
2006-08-14 14:52:00,219.941,219.941,219.887,219.893,37300000.0
2006-08-14 14:53:00,219.903,219.964,219.903,219.96,31000000.0
2006-08-14 14:54:00,219.954,219.969,219.949,219.955,69300001.0
2006-08-14 14:55:00,219.963,219.967,219.937,219.937,56900000.0
2006-08-14 14:56:00,219.942,219.942,219.917,219.917,46600000.0
2006-08-14 14:57:00,219.915,219.938,219.915,219.915,27400000.0
2006-08-14 14:58:00,219.909,219.912,219.867,219.912,73300000.0
2006-08-14 14:59:00,219.934,219.949,219.918,219.94,85200000.0
2006-08-14 15:00:00,219.913,220.009,219.909,220.009,47700000.0
2006-08-14 15:01:00,220.004,220.007,219.977,219.987,97300000.0
2006-08-14 15:02:00,219.961,220.015,219.949,220.015,56700000.0
2006-08-14 15:03:00,220.035,220.055,220.006,220.01,57900000.0
2006-08-14 15:04:00,220.018,220.046,220.018,220.046,31000000.0
2006-08-14 15:05:00,220.037,220.044,220.025,220.025,47600000.0
2006-08-14 15:06:00,220.016,220.016,219.986,219.986,28600000.0
2006-08-14 15:07:00,219.993,220.033,219.983,220.026,74400000.0
2006-08-14 15:08:00,220.031,220.043,220.014,220.043,50800000.0
2006-08-14 15:09:00,220.049,220.056,220.034,220.044,46400000.0
2006-08-14 15:10:00,220.038,220.038,220.012,220.032,48000000.0
2006-08-14 15:11:00,220.036,220.051,220.031,220.034,40500001.0
2006-08-14 15:12:00,220.023,220.029,220.02,220.023,72700000.0
2006-08-14 15:13:00,220.016,220.066,220.016,220.066,54200000.0
2006-08-14 15:14:00,220.078,220.085,220.074,220.085,30000000.0
2006-08-14 15:15:00,220.068,220.068,220.041,220.052,60599998.0
2006-08-14 15:16:00,220.056,220.056,220.037,220.046,83700000.0
2006-08-14 15:17:00,220.045,220.06,220.028,220.06,75100001.0
2006-08-14 15:18:00,220.056,220.079,220.046,220.06,56900001.0
2006-08-14 15:19:00,220.067,220.067,220.047,220.054,74800000.0
2006-08-14 15:20:00,220.045,220.045,220.0,220.013,16700000.0
2006-08-14 15:21:00,219.991,220.01,219.979,219.98,31600000.0
2006-08-14 15:22:00,219.961,220.017,219.961,220.004,40800000.0
2006-08-14 15:23:00,220.003,220.032,220.003,220.02,31200000.0
2006-08-14 15:24:00,220.016,220.028,219.997,220.001,80200000.0
2006-08-14 15:25:00,220.001,220.007,219.987,220.003,59800001.0
2006-08-14 15:26:00,220.002,220.022,220.002,220.01,67800000.0
2006-08-14 15:27:00,220.011,220.047,220.011,220.038,35100000.0
2006-08-14 15:28:00,220.037,220.065,220.037,220.05,57399999.0
2006-08-14 15:29:00,220.032,220.077,220.022,220.077,67100000.0
2006-08-14 15:30:00,220.065,220.102,220.058,220.093,75299999.0
2006-08-14 15:31:00,220.089,220.105,220.089,220.094,62400000.0
2006-08-14 15:32:00,220.113,220.143,220.1,220.129,98400001.0
2006-08-14 15:33:00,220.145,220.145,220.119,220.127,49400000.0
2006-08-14 15:34:00,220.107,220.107,220.096,220.103,14100000.0
2006-08-14 15:35:00,220.101,220.14,220.101,220.122,55300001.0
2006-08-14 15:36:00,220.135,220.195,220.107,220.195,54200000.0
2006-08-14 15:37:00,220.201,220.212,220.191,220.195,53300000.0
2006-08-14 15:38:00,220.191,220.191,220.161,220.17,35600000.0
2006-08-14 15:39:00,220.175,220.179,220.148,220.148,21600000.0
2006-08-14 15:40:00,220.142,220.144,220.104,220.12,47800000.0
2006-08-14 15:41:00,220.126,220.126,220.082,220.082,16700000.0
2006-08-14 15:42:00,220.085,220.128,220.085,220.113,50200000.0
2006-08-14 15:43:00,220.119,220.125,220.11,220.115,51100000.0
2006-08-14 15:44:00,220.136,220.138,220.136,220.136,6000000.0
2006-08-14 15:45:00,220.128,220.179,220.128,220.165,43700000.0
2006-08-14 15:46:00,220.17,220.17,220.141,220.161,46200000.0
2006-08-14 15:47:00,220.162,220.164,220.131,220.157,89400001.0
2006-08-14 15:48:00,220.169,220.169,220.137,220.137,20000000.0
2006-08-14 15:49:00,220.122,220.134,220.121,220.133,68100000.0
2006-08-14 15:50:00,220.128,220.128,220.119,220.126,22500000.0
2006-08-14 15:51:00,220.124,220.146,220.124,220.141,42200000.0
2006-08-14 15:52:00,220.136,220.143,220.125,220.125,68600001.0
2006-08-14 15:53:00,220.145,220.163,220.136,220.155,28700000.0
2006-08-14 15:54:00,220.164,220.176,220.157,220.164,43700000.0
2006-08-14 15:55:00,220.156,220.161,220.135,220.135,30600000.0
2006-08-14 15:56:00,220.151,220.16,220.151,220.16,31100000.0
2006-08-14 15:57:00,220.153,220.168,220.15,220.153,77200000.0
2006-08-14 15:58:00,220.132,220.132,220.095,220.096,28300000.0
2006-08-14 15:59:00,220.113,220.123,220.107,220.114,31200000.0
2006-08-14 16:00:00,220.119,220.147,220.111,220.111,37000000.0
2006-08-14 16:01:00,220.115,220.125,220.109,220.119,94800001.0
2006-08-14 16:02:00,220.12,220.12,220.09,220.108,52300000.0
2006-08-14 16:03:00,220.114,220.129,220.104,220.114,44599999.0
2006-08-14 16:04:00,220.108,220.127,220.093,220.104,66699999.0
2006-08-14 16:05:00,220.093,220.093,220.067,220.092,28699999.0
2006-08-14 16:06:00,220.096,220.105,220.084,220.1,55100000.0
2006-08-14 16:07:00,220.092,220.105,220.082,220.086,65999999.0
2006-08-14 16:08:00,220.097,220.117,220.097,220.103,52900000.0
2006-08-14 16:09:00,220.087,220.09,220.074,220.09,51000000.0
2006-08-14 16:10:00,220.069,220.071,220.053,220.071,28100000.0
2006-08-14 16:11:00,220.059,220.059,220.043,220.056,13600000.0
2006-08-14 16:12:00,220.067,220.067,220.048,220.057,38000000.0
2006-08-14 16:13:00,220.048,220.08,220.048,220.08,43100000.0
2006-08-14 16:14:00,220.081,220.152,220.07,220.144,82000001.0
2006-08-14 16:15:00,220.147,220.161,220.13,220.141,96500000.0
2006-08-14 16:16:00,220.137,220.194,220.137,220.194,25400000.0
2006-08-14 16:17:00,220.195,220.204,220.166,220.173,30600000.0
2006-08-14 16:18:00,220.147,220.147,220.102,220.102,56200000.0
2006-08-14 16:19:00,220.137,220.15,220.085,220.101,34900000.0
2006-08-14 16:20:00,220.125,220.183,220.125,220.165,59800000.0
2006-08-14 16:21:00,220.176,220.203,220.159,220.192,49400000.0
2006-08-14 16:22:00,220.193,220.224,220.193,220.201,43600000.0
2006-08-14 16:23:00,220.189,220.206,220.165,220.165,51600000.0
2006-08-14 16:24:00,220.177,220.193,220.157,220.185,45800000.0
2006-08-14 16:25:00,220.171,220.171,220.13,220.164,33800000.0
2006-08-14 16:26:00,220.156,220.227,220.151,220.227,55500001.0
2006-08-14 16:27:00,220.203,220.203,220.182,220.186,34400000.0
2006-08-14 16:28:00,220.158,220.2,220.148,220.161,31300000.0
2006-08-14 16:29:00,220.14,220.158,220.124,220.158,63000000.0
2006-08-14 16:30:00,220.154,220.189,220.152,220.152,56999999.0
2006-08-14 16:31:00,220.133,220.163,220.126,220.143,86500000.0
2006-08-14 16:32:00,220.135,220.135,220.09,220.09,57500000.0
2006-08-14 16:33:00,220.089,220.111,220.089,220.104,35499999.0
2006-08-14 16:34:00,220.103,220.118,220.089,220.097,38400000.0
2006-08-14 16:35:00,220.081,220.088,220.07,220.073,81700000.0
2006-08-14 16:36:00,220.05,220.057,220.024,220.045,34700000.0
2006-08-14 16:37:00,220.052,220.077,220.047,220.077,42200000.0
2006-08-14 16:38:00,220.085,220.106,220.085,220.087,32800000.0
2006-08-14 16:39:00,220.09,220.116,220.09,220.095,52300000.0
2006-08-14 16:40:00,220.079,220.09,220.078,220.089,72000001.0
2006-08-14 16:41:00,220.112,220.136,220.112,220.115,38600000.0
2006-08-14 16:42:00,220.106,220.106,220.061,220.068,29200000.0
2006-08-14 16:43:00,220.084,220.1,220.081,220.096,31000000.0
2006-08-14 16:44:00,220.105,220.11,220.083,220.103,71700000.0
2006-08-14 16:45:00,220.102,220.13,220.102,220.13,60700000.0
2006-08-14 16:46:00,220.132,220.162,220.132,220.14,37100000.0
2006-08-14 16:47:00,220.155,220.174,220.155,220.168,31800000.0
2006-08-14 16:48:00,220.167,220.176,220.142,220.142,41499999.0
2006-08-14 16:49:00,220.119,220.123,220.086,220.088,68000000.0
2006-08-14 16:50:00,220.076,220.104,220.071,220.094,29700000.0
2006-08-14 16:51:00,220.095,220.125,220.095,220.123,86700001.0
2006-08-14 16:52:00,220.131,220.162,220.131,220.158,36300000.0
2006-08-14 16:53:00,220.143,220.18,220.143,220.18,79600000.0
2006-08-14 16:54:00,220.19,220.204,220.186,220.186,22000000.0
2006-08-14 16:55:00,220.178,220.193,220.167,220.19,44700000.0
2006-08-14 16:56:00,220.192,220.196,220.178,220.188,57800001.0
2006-08-14 16:57:00,220.188,220.212,220.177,220.192,38900000.0
2006-08-14 16:58:00,220.2,220.231,220.183,220.231,31400000.0
2006-08-14 16:59:00,220.234,220.294,220.223,220.294,53500000.0
2006-08-14 17:00:00,220.274,220.285,220.236,220.236,56300001.0
2006-08-14 17:01:00,220.249,220.26,220.232,220.235,57100000.0
2006-08-14 17:02:00,220.225,220.225,220.193,220.219,47100001.0
2006-08-14 17:03:00,220.214,220.214,220.185,220.193,66400000.0
2006-08-14 17:04:00,220.196,220.218,220.171,220.183,56200000.0
2006-08-14 17:05:00,220.175,220.189,220.132,220.132,24800000.0
2006-08-14 17:06:00,220.133,220.133,220.115,220.121,40900000.0
2006-08-14 17:07:00,220.105,220.105,220.088,220.088,17400000.0
2006-08-14 17:08:00,220.07,220.126,220.063,220.126,56600000.0
2006-08-14 17:09:00,220.125,220.145,220.125,220.145,32700000.0
2006-08-14 17:10:00,220.135,220.149,220.116,220.116,52600000.0
2006-08-14 17:11:00,220.124,220.143,220.117,220.141,47400000.0
2006-08-14 17:12:00,220.134,220.144,220.115,220.115,34399999.0
2006-08-14 17:13:00,220.112,220.159,220.103,220.159,44500000.0
2006-08-14 17:14:00,220.167,220.167,220.126,220.149,66899999.0
2006-08-14 17:15:00,220.152,220.162,220.126,220.152,75600001.0
2006-08-14 17:16:00,220.135,220.16,220.131,220.141,57800000.0
2006-08-14 17:17:00,220.144,220.165,220.138,220.139,20500000.0
2006-08-14 17:18:00,220.127,220.151,220.127,220.151,18500000.0
2006-08-14 17:19:00,220.171,220.171,220.134,220.144,59699999.0
2006-08-14 17:20:00,220.15,220.155,220.1,220.1,55999999.0
2006-08-14 17:21:00,220.102,220.104,220.064,220.071,43000000.0
2006-08-14 17:22:00,220.057,220.079,220.057,220.065,50100000.0
2006-08-14 17:23:00,220.059,220.077,220.059,220.075,45900000.0
2006-08-14 17:24:00,220.068,220.082,220.036,220.082,42599999.0
2006-08-14 17:25:00,220.077,220.099,220.064,220.099,61400001.0
2006-08-14 17:26:00,220.123,220.163,220.123,220.145,43100000.0
2006-08-14 17:27:00,220.144,220.161,220.132,220.144,52100000.0
2006-08-14 17:28:00,220.143,220.143,220.119,220.12,29800000.0
2006-08-14 17:29:00,220.131,220.162,220.121,220.143,46100000.0
2006-08-14 17:30:00,220.127,220.16,220.127,220.16,40000000.0
2006-08-14 17:31:00,220.155,220.173,220.146,220.173,91200000.0
2006-08-14 17:32:00,220.17,220.18,220.155,220.18,34400000.0
2006-08-14 17:33:00,220.173,220.178,220.163,220.163,56000000.0
2006-08-14 17:34:00,220.157,220.157,220.139,220.139,23500000.0
2006-08-14 17:35:00,220.114,220.117,220.093,220.111,82200000.0
2006-08-14 17:36:00,220.109,220.11,220.086,220.107,51900000.0
2006-08-14 17:37:00,220.105,220.119,220.093,220.103,54300000.0
2006-08-14 17:38:00,220.092,220.098,220.075,220.098,46300000.0
2006-08-14 17:39:00,220.094,220.105,220.082,220.105,34600000.0
2006-08-14 17:40:00,220.089,220.095,220.076,220.082,47200001.0
2006-08-14 17:41:00,220.066,220.066,220.049,220.065,39100000.0
2006-08-14 17:42:00,220.065,220.065,220.05,220.058,37600000.0
2006-08-14 17:43:00,220.056,220.083,220.042,220.083,60500000.0
2006-08-14 17:44:00,220.085,220.102,220.081,220.102,29100000.0
2006-08-14 17:45:00,220.099,220.106,220.081,220.1,64400000.0
2006-08-14 17:46:00,220.108,220.131,220.082,220.082,41200000.0
2006-08-14 17:47:00,220.099,220.106,220.083,220.103,73299999.0
2006-08-14 17:48:00,220.113,220.141,220.113,220.123,65200001.0
2006-08-14 17:49:00,220.14,220.15,220.123,220.146,24600000.0
2006-08-14 17:50:00,220.155,220.161,220.143,220.16,54500000.0
2006-08-14 17:51:00,220.166,220.169,220.14,220.166,52700000.0
2006-08-14 17:52:00,220.183,220.19,220.153,220.19,20800000.0
2006-08-14 17:53:00,220.181,220.203,220.181,220.183,96400001.0
2006-08-14 17:54:00,220.187,220.228,220.187,220.228,79300000.0
2006-08-14 17:55:00,220.237,220.246,220.205,220.205,40700001.0
2006-08-14 17:56:00,220.211,220.224,220.191,220.218,45000000.0
2006-08-14 17:57:00,220.216,220.239,220.213,220.237,33200000.0
2006-08-14 17:58:00,220.246,220.247,220.216,220.221,75000001.0
2006-08-14 17:59:00,220.22,220.225,220.203,220.205,81200000.0
2006-08-14 18:00:00,220.229,220.26,220.228,220.229,63900001.0
2006-08-14 18:01:00,220.24,220.24,220.18,220.236,519700003.0
2006-08-14 18:02:00,220.24,220.252,220.211,220.236,785800003.0
2006-08-14 18:03:00,220.256,220.268,220.231,220.238,628999997.0
2006-08-14 18:04:00,220.238,220.238,220.171,220.171,532400000.0
2006-08-14 18:05:00,220.182,220.191,220.158,220.165,655700001.0
2006-08-14 18:06:00,220.154,220.187,220.148,220.157,703900001.0
2006-08-14 18:07:00,220.155,220.174,220.141,220.145,676400000.0
2006-08-14 18:08:00,220.153,220.184,220.145,220.17,798600003.0
2006-08-14 18:09:00,220.163,220.196,220.156,220.17,451300004.0
2006-08-14 18:10:00,220.168,220.179,220.156,220.165,496799998.0
2006-08-14 18:11:00,220.163,220.215,220.163,220.204,344800000.0
2006-08-14 18:12:00,220.207,220.25,220.199,220.218,313800004.0
2006-08-14 18:13:00,220.224,220.249,220.218,220.227,495500000.0
2006-08-14 18:14:00,220.243,220.263,220.216,220.237,574600000.0
2006-08-14 18:15:00,220.249,220.275,220.232,220.232,658600000.0
2006-08-14 18:16:00,220.224,220.254,220.215,220.24,706100000.0
2006-08-14 18:17:00,220.236,220.251,220.223,220.233,209100002.0
2006-08-14 18:18:00,220.235,220.27,220.235,220.253,434499999.0
2006-08-14 18:19:00,220.242,220.27,220.232,220.27,463900001.0
2006-08-14 18:20:00,220.27,220.27,220.228,220.242,635700000.0
2006-08-14 18:21:00,220.247,220.27,220.234,220.249,518800000.0
2006-08-14 18:22:00,220.239,220.24,220.205,220.215,524600000.0
2006-08-14 18:23:00,220.223,220.249,220.208,220.209,834600003.0
2006-08-14 18:24:00,220.194,220.238,220.192,220.233,520299999.0
2006-08-14 18:25:00,220.245,220.264,220.237,220.256,543499998.0
2006-08-14 18:26:00,220.263,220.3,220.257,220.259,363899999.0
2006-08-14 18:27:00,220.255,220.257,220.224,220.224,387500001.0
2006-08-14 18:28:00,220.221,220.221,220.18,220.18,445800000.0
2006-08-14 18:29:00,220.182,220.195,220.16,220.192,478999999.0
2006-08-14 18:30:00,220.197,220.197,220.157,220.157,337299998.0
2006-08-14 18:31:00,220.141,220.168,220.135,220.155,394300001.0
2006-08-14 18:32:00,220.157,220.176,220.155,220.162,443900000.0
2006-08-14 18:33:00,220.166,220.185,220.151,220.156,376199998.0
2006-08-14 18:34:00,220.147,220.172,220.138,220.155,508099999.0
2006-08-14 18:35:00,220.162,220.184,220.151,220.152,469900000.0
2006-08-14 18:36:00,220.153,220.185,220.153,220.168,279399999.0
2006-08-14 18:37:00,220.18,220.191,220.167,220.168,136200000.0
2006-08-14 18:38:00,220.168,220.186,220.154,220.183,159400000.0
2006-08-14 18:39:00,220.19,220.204,220.178,220.197,140600001.0
2006-08-14 18:40:00,220.182,220.202,220.162,220.187,329000003.0
2006-08-14 18:41:00,220.179,220.196,220.176,220.19,341500000.0
2006-08-14 18:42:00,220.2,220.24,220.199,220.221,235099998.0
2006-08-14 18:43:00,220.214,220.242,220.214,220.219,112900000.0
2006-08-14 18:44:00,220.223,220.243,220.217,220.226,380100003.0
2006-08-14 18:45:00,220.227,220.242,220.213,220.226,217600003.0
2006-08-14 18:46:00,220.236,220.248,220.236,220.246,184800001.0
2006-08-14 18:47:00,220.239,220.239,220.216,220.216,81800000.0
2006-08-14 18:48:00,220.23,220.263,220.217,220.263,140099999.0
2006-08-14 18:49:00,220.257,220.267,220.218,220.238,160900001.0
2006-08-14 18:50:00,220.243,220.248,220.221,220.248,356200001.0
2006-08-14 18:51:00,220.243,220.25,220.222,220.234,226200001.0
2006-08-14 18:52:00,220.235,220.257,220.221,220.243,265700001.0
2006-08-14 18:53:00,220.252,220.268,220.242,220.242,272800000.0
2006-08-14 18:54:00,220.246,220.257,220.239,220.241,275799999.0
2006-08-14 18:55:00,220.247,220.268,220.236,220.236,209200000.0
2006-08-14 18:56:00,220.242,220.245,220.239,220.245,50300000.0
2006-08-14 18:57:00,220.246,220.257,220.239,220.242,180899999.0
2006-08-14 18:58:00,220.241,220.272,220.241,220.269,345499999.0
2006-08-14 18:59:00,220.253,220.264,220.24,220.258,259400000.0
2006-08-14 19:00:00,220.251,220.266,220.246,220.263,67200000.0
2006-08-14 19:01:00,220.263,220.278,220.261,220.276,120300001.0
2006-08-14 19:02:00,220.26,220.268,220.228,220.228,257800001.0
2006-08-14 19:03:00,220.227,220.25,220.214,220.25,313499998.0
2006-08-14 19:04:00,220.252,220.261,220.238,220.257,169200001.0
2006-08-14 19:05:00,220.257,220.272,220.252,220.255,159099999.0
2006-08-14 19:06:00,220.249,220.261,220.23,220.248,484900001.0
2006-08-14 19:07:00,220.257,220.27,220.246,220.249,222299999.0
2006-08-14 19:08:00,220.248,220.278,220.242,220.26,383500000.0
2006-08-14 19:09:00,220.259,220.26,220.24,220.258,185100000.0
2006-08-14 19:10:00,220.266,220.272,220.261,220.262,134600000.0
2006-08-14 19:11:00,220.254,220.254,220.235,220.235,25900000.0
2006-08-14 19:12:00,220.234,220.249,220.231,220.242,99799999.0
2006-08-14 19:13:00,220.242,220.251,220.221,220.229,180599999.0
2006-08-14 19:14:00,220.228,220.244,220.213,220.23,259000002.0
2006-08-14 19:15:00,220.229,220.229,220.2,220.208,325700000.0
2006-08-14 19:16:00,220.212,220.212,220.196,220.199,70800000.0
2006-08-14 19:17:00,220.22,220.22,220.21,220.215,130600000.0
2006-08-14 19:18:00,220.206,220.216,220.184,220.192,144399999.0
2006-08-14 19:19:00,220.192,220.215,220.189,220.205,246999999.0
2006-08-14 19:20:00,220.212,220.219,220.191,220.213,168000000.0
2006-08-14 19:21:00,220.22,220.225,220.21,220.22,161099999.0
2006-08-14 19:22:00,220.224,220.247,220.216,220.246,112800000.0
2006-08-14 19:23:00,220.249,220.262,220.232,220.249,353900001.0
2006-08-14 19:24:00,220.252,220.252,220.227,220.249,115400000.0
2006-08-14 19:25:00,220.239,220.239,220.209,220.219,152800000.0
2006-08-14 19:26:00,220.213,220.234,220.207,220.22,433499999.0
2006-08-14 19:27:00,220.211,220.227,220.21,220.21,265500002.0
2006-08-14 19:28:00,220.215,220.217,220.2,220.217,185600000.0
2006-08-14 19:29:00,220.217,220.222,220.213,220.218,60600000.0
2006-08-14 19:30:00,220.211,220.238,220.209,220.211,288299998.0
2006-08-14 19:31:00,220.205,220.227,220.205,220.221,172299999.0
2006-08-14 19:32:00,220.214,220.228,220.203,220.203,322300001.0
2006-08-14 19:33:00,220.215,220.272,220.215,220.252,155099999.0
2006-08-14 19:34:00,220.251,220.251,220.228,220.231,243000000.0
2006-08-14 19:35:00,220.225,220.261,220.225,220.247,231800000.0
2006-08-14 19:36:00,220.252,220.252,220.233,220.246,213300000.0
2006-08-14 19:37:00,220.26,220.268,220.259,220.267,73700000.0
2006-08-14 19:38:00,220.273,220.286,220.262,220.28,157900000.0
2006-08-14 19:39:00,220.277,220.278,220.255,220.258,186100000.0
2006-08-14 19:40:00,220.252,220.252,220.212,220.212,283100001.0
2006-08-14 19:41:00,220.226,220.235,220.209,220.227,371700000.0
2006-08-14 19:42:00,220.234,220.251,220.223,220.232,177100001.0
2006-08-14 19:43:00,220.24,220.258,220.24,220.258,48300000.0
2006-08-14 19:44:00,220.259,220.27,220.245,220.246,181300000.0
2006-08-14 19:45:00,220.246,220.263,220.239,220.26,111000000.0
2006-08-14 19:46:00,220.275,220.275,220.259,220.273,150900000.0
2006-08-14 19:47:00,220.295,220.297,220.28,220.28,75100001.0
2006-08-14 19:48:00,220.259,220.284,220.249,220.275,180300001.0
2006-08-14 19:49:00,220.27,220.283,220.25,220.255,164900000.0
2006-08-14 19:50:00,220.256,220.296,220.256,220.27,202799998.0
2006-08-14 19:51:00,220.261,220.271,220.251,220.257,129600000.0
2006-08-14 19:52:00,220.267,220.268,220.237,220.264,124000001.0
2006-08-14 19:53:00,220.276,220.28,220.254,220.26,196200000.0
2006-08-14 19:54:00,220.26,220.285,220.257,220.27,212399998.0
2006-08-14 19:55:00,220.269,220.29,220.258,220.258,88499999.0
2006-08-14 19:56:00,220.255,220.267,220.241,220.253,116600001.0
2006-08-14 19:57:00,220.248,220.265,220.244,220.265,123500000.0
2006-08-14 19:58:00,220.258,220.259,220.207,220.207,272899999.0
2006-08-14 19:59:00,220.207,220.219,220.196,220.196,254200000.0
2006-08-14 20:00:00,220.203,220.21,220.195,220.207,106900000.0
2006-08-14 20:01:00,220.21,220.21,220.174,220.189,131299999.0
2006-08-14 20:02:00,220.179,220.179,220.156,220.162,203600001.0
2006-08-14 20:03:00,220.155,220.173,220.152,220.152,99000000.0
2006-08-14 20:04:00,220.154,220.174,220.154,220.164,150000002.0
2006-08-14 20:05:00,220.164,220.188,220.151,220.179,126799999.0
2006-08-14 20:06:00,220.184,220.247,220.167,220.228,199499998.0
2006-08-14 20:07:00,220.24,220.24,220.205,220.22,129599999.0
2006-08-14 20:08:00,220.225,220.241,220.216,220.218,138400001.0
2006-08-14 20:09:00,220.222,220.222,220.205,220.205,134600000.0
2006-08-14 20:10:00,220.199,220.206,220.183,220.203,161799999.0
2006-08-14 20:11:00,220.199,220.199,220.162,220.164,293099999.0
2006-08-14 20:12:00,220.16,220.183,220.156,220.167,480000004.0
2006-08-14 20:13:00,220.175,220.185,220.165,220.175,232100001.0
2006-08-14 20:14:00,220.176,220.188,220.171,220.171,129200000.0
2006-08-14 20:15:00,220.177,220.194,220.172,220.175,327800000.0
2006-08-14 20:16:00,220.179,220.184,220.137,220.174,215899999.0
2006-08-14 20:17:00,220.176,220.199,220.176,220.186,42700000.0
2006-08-14 20:18:00,220.186,220.206,220.174,220.174,150300000.0
2006-08-14 20:19:00,220.18,220.18,220.149,220.149,128500001.0
2006-08-14 20:20:00,220.154,220.205,220.154,220.205,310300000.0
2006-08-14 20:21:00,220.215,220.23,220.205,220.21,146799999.0
2006-08-14 20:22:00,220.223,220.271,220.221,220.26,185200000.0
2006-08-14 20:23:00,220.262,220.266,220.247,220.258,185600001.0
2006-08-14 20:24:00,220.26,220.27,220.243,220.243,155100000.0
2006-08-14 20:25:00,220.24,220.265,220.24,220.245,293400002.0
2006-08-14 20:26:00,220.246,220.252,220.23,220.231,289600002.0
2006-08-14 20:27:00,220.227,220.256,220.221,220.245,204500000.0
2006-08-14 20:28:00,220.248,220.265,220.238,220.238,437500005.0
2006-08-14 20:29:00,220.248,220.262,220.236,220.236,492000000.0
2006-08-14 20:30:00,220.236,220.237,220.218,220.227,501699999.0
2006-08-14 20:31:00,220.227,220.245,220.215,220.219,394000000.0
2006-08-14 20:32:00,220.225,220.235,220.213,220.225,550099998.0
2006-08-14 20:33:00,220.217,220.23,220.214,220.222,191700002.0
2006-08-14 20:34:00,220.22,220.225,220.213,220.225,143400001.0
2006-08-14 20:35:00,220.219,220.23,220.214,220.23,80200000.0
2006-08-14 20:36:00,220.24,220.252,220.22,220.22,111000000.0
2006-08-14 20:37:00,220.22,220.22,220.21,220.215,117400000.0
2006-08-14 20:38:00,220.213,220.222,220.195,220.21,219400000.0
2006-08-14 20:39:00,220.21,220.222,220.205,220.207,165300000.0
2006-08-14 20:40:00,220.218,220.232,220.21,220.213,443500001.0
2006-08-14 20:41:00,220.218,220.235,220.214,220.23,214300001.0
2006-08-14 20:42:00,220.227,220.244,220.222,220.235,187600001.0
2006-08-14 20:43:00,220.235,220.243,220.224,220.231,303300002.0
2006-08-14 20:44:00,220.218,220.251,220.218,220.24,343400001.0
2006-08-14 20:45:00,220.251,220.251,220.23,220.251,234700001.0
2006-08-14 20:46:00,220.254,220.273,220.236,220.273,209099999.0
2006-08-14 20:47:00,220.285,220.314,220.285,220.3,238800000.0
2006-08-14 20:48:00,220.303,220.314,220.294,220.304,248100001.0
2006-08-14 20:49:00,220.315,220.315,220.292,220.298,127200002.0
2006-08-14 20:50:00,220.29,220.32,220.278,220.298,434600002.0
2006-08-14 20:51:00,220.29,220.311,220.266,220.272,169999999.0
2006-08-14 20:52:00,220.278,220.294,220.271,220.29,110700000.0
2006-08-14 20:53:00,220.282,220.284,220.255,220.262,276800001.0
2006-08-14 20:54:00,220.267,220.277,220.252,220.27,168000000.0
2006-08-14 20:55:00,220.265,220.273,220.248,220.249,316300000.0
2006-08-14 20:56:00,220.253,220.287,220.253,220.282,229900000.0
2006-08-14 20:57:00,220.29,220.309,220.286,220.294,353500000.0
2006-08-14 20:58:00,220.287,220.3,220.267,220.267,416900000.0
2006-08-14 20:59:00,220.273,220.302,220.26,220.302,504899997.0
2006-08-14 21:00:00,220.3,220.306,220.269,220.269,492599999.0
2006-08-14 21:01:00,220.267,220.28,220.244,220.244,354200001.0
2006-08-14 21:02:00,220.243,220.275,220.243,220.275,240100002.0
2006-08-14 21:03:00,220.28,220.305,220.279,220.293,258300003.0
2006-08-14 21:04:00,220.313,220.317,220.296,220.299,73900001.0
2006-08-14 21:05:00,220.298,220.307,220.281,220.281,150799999.0
2006-08-14 21:06:00,220.277,220.301,220.277,220.293,153800001.0
2006-08-14 21:07:00,220.311,220.313,220.282,220.3,177000001.0
2006-08-14 21:08:00,220.293,220.293,220.263,220.274,166700000.0
2006-08-14 21:09:00,220.28,220.283,220.267,220.282,84300000.0
2006-08-14 21:10:00,220.28,220.28,220.247,220.247,104500001.0
2006-08-14 21:11:00,220.248,220.269,220.248,220.263,95499999.0
2006-08-14 21:12:00,220.267,220.284,220.263,220.263,88700000.0
2006-08-14 21:13:00,220.268,220.278,220.26,220.269,171700000.0
2006-08-14 21:14:00,220.272,220.295,220.272,220.288,356900002.0
2006-08-14 21:15:00,220.28,220.293,220.239,220.239,373499998.0
2006-08-14 21:16:00,220.255,220.28,220.255,220.275,94700000.0
2006-08-14 21:17:00,220.281,220.283,220.256,220.273,213099999.0
2006-08-14 21:18:00,220.271,220.276,220.24,220.257,185200000.0
2006-08-14 21:19:00,220.26,220.265,220.238,220.25,207400001.0
2006-08-14 21:20:00,220.25,220.271,220.235,220.271,360800000.0
2006-08-14 21:21:00,220.263,220.263,220.228,220.24,204799999.0
2006-08-14 21:22:00,220.236,220.249,220.225,220.228,231100001.0
2006-08-14 21:23:00,220.224,220.232,220.214,220.229,151800000.0
2006-08-14 21:24:00,220.222,220.24,220.215,220.227,198500001.0
2006-08-14 21:25:00,220.235,220.245,220.22,220.23,235200001.0
2006-08-14 21:26:00,220.233,220.251,220.231,220.241,114899999.0
2006-08-14 21:27:00,220.248,220.248,220.232,220.236,126700001.0
2006-08-14 21:28:00,220.25,220.262,220.238,220.262,108500000.0
2006-08-14 21:29:00,220.27,220.275,220.262,220.262,76700000.0
2006-08-14 21:30:00,220.26,220.27,220.255,220.265,107800000.0
2006-08-14 21:31:00,220.245,220.268,220.245,220.263,91600001.0
2006-08-14 21:32:00,220.259,220.261,220.251,220.252,102900000.0
2006-08-14 21:33:00,220.253,220.267,220.246,220.259,182200000.0
2006-08-14 21:34:00,220.263,220.263,220.245,220.257,84000000.0
2006-08-14 21:35:00,220.253,220.257,220.25,220.254,42600000.0
2006-08-14 21:36:00,220.26,220.26,220.236,220.255,85200000.0
2006-08-14 21:37:00,220.258,220.259,220.251,220.251,96000000.0
2006-08-14 21:38:00,220.235,220.269,220.235,220.257,60800000.0
2006-08-14 21:39:00,220.263,220.269,220.263,220.269,32600000.0
2006-08-14 21:40:00,220.264,220.271,220.257,220.26,50000000.0
2006-08-14 21:41:00,220.258,220.275,220.248,220.257,60200000.0
2006-08-14 21:42:00,220.265,220.273,220.252,220.258,128200000.0
2006-08-14 21:43:00,220.258,220.258,220.24,220.24,78400001.0
2006-08-14 21:44:00,220.238,220.259,220.227,220.232,238500004.0
2006-08-14 21:45:00,220.235,220.235,220.223,220.228,120700000.0
2006-08-14 21:46:00,220.232,220.25,220.229,220.25,116600000.0
2006-08-14 21:47:00,220.255,220.255,220.235,220.246,101499999.0
2006-08-14 21:48:00,220.249,220.249,220.235,220.242,170799996.0
2006-08-14 21:49:00,220.227,220.244,220.22,220.22,67600000.0
2006-08-14 21:50:00,220.236,220.237,220.227,220.231,36300000.0
2006-08-14 21:51:00,220.233,220.238,220.226,220.238,131300001.0
2006-08-14 21:52:00,220.235,220.24,220.224,220.235,69799999.0
2006-08-14 21:53:00,220.244,220.244,220.221,220.221,35900000.0
2006-08-14 21:54:00,220.222,220.241,220.212,220.229,103900000.0
2006-08-14 21:55:00,220.226,220.233,220.215,220.225,113600000.0
2006-08-14 21:56:00,220.223,220.229,220.21,220.222,28000000.0
2006-08-14 21:57:00,220.221,220.231,220.221,220.231,59100000.0
2006-08-14 21:58:00,220.23,220.23,220.208,220.219,42200000.0
2006-08-14 21:59:00,220.233,220.233,220.211,220.219,160700001.0
2006-08-14 22:00:00,220.217,220.248,220.217,220.228,193900000.0
2006-08-14 22:01:00,220.23,220.241,220.212,220.23,176100000.0
2006-08-14 22:02:00,220.22,220.23,220.213,220.22,284599999.0
2006-08-14 22:03:00,220.222,220.229,220.203,220.203,125100000.0
2006-08-14 22:04:00,220.197,220.224,220.197,220.219,118900000.0
2006-08-14 22:05:00,220.213,220.218,220.205,220.21,89800000.0
2006-08-14 22:06:00,220.213,220.232,220.213,220.231,26300000.0
2006-08-14 22:07:00,220.226,220.234,220.224,220.23,109800000.0
2006-08-14 22:08:00,220.225,220.225,220.204,220.204,94200000.0
2006-08-14 22:09:00,220.216,220.227,220.216,220.227,42199999.0
2006-08-14 22:10:00,220.228,220.23,220.221,220.222,37900000.0
2006-08-14 22:11:00,220.216,220.23,220.212,220.222,84700000.0
2006-08-14 22:12:00,220.225,220.225,220.201,220.208,83200000.0
2006-08-14 22:13:00,220.213,220.23,220.21,220.218,14900000.0
2006-08-14 22:14:00,220.217,220.217,220.21,220.21,57200000.0
2006-08-14 22:15:00,220.215,220.243,220.213,220.219,185299999.0
2006-08-14 22:16:00,220.225,220.236,220.218,220.218,176200000.0
2006-08-14 22:17:00,220.216,220.228,220.216,220.216,103100000.0
2006-08-14 22:18:00,220.218,220.222,220.213,220.215,135799999.0
2006-08-14 22:19:00,220.214,220.229,220.21,220.222,108800000.0
2006-08-14 22:20:00,220.23,220.234,220.212,220.234,54900000.0
2006-08-14 22:21:00,220.243,220.248,220.232,220.232,40700000.0
2006-08-14 22:22:00,220.238,220.25,220.237,220.239,106199999.0
2006-08-14 22:23:00,220.241,220.247,220.21,220.21,104100001.0
2006-08-14 22:24:00,220.219,220.232,220.204,220.232,84900000.0
2006-08-14 22:25:00,220.224,220.23,220.213,220.23,78200000.0
2006-08-14 22:26:00,220.234,220.235,220.219,220.227,42000000.0
2006-08-14 22:27:00,220.225,220.237,220.215,220.217,261999999.0
2006-08-14 22:28:00,220.23,220.241,220.224,220.23,32200000.0
2006-08-14 22:29:00,220.233,220.233,220.22,220.228,139500001.0
2006-08-14 22:30:00,220.235,220.247,220.235,220.246,50200000.0
2006-08-14 22:31:00,220.238,220.238,220.2,220.2,38900000.0
2006-08-14 22:32:00,220.191,220.227,220.191,220.208,136100000.0
2006-08-14 22:33:00,220.22,220.239,220.213,220.223,204800001.0
2006-08-14 22:34:00,220.226,220.243,220.224,220.23,334500000.0
2006-08-14 22:35:00,220.234,220.234,220.201,220.211,47600000.0
2006-08-14 22:36:00,220.215,220.241,220.201,220.217,98199999.0
2006-08-14 22:37:00,220.211,220.217,220.188,220.188,80100001.0
2006-08-14 22:38:00,220.18,220.195,220.174,220.175,38400000.0
2006-08-14 22:39:00,220.186,220.205,220.181,220.198,33900000.0
2006-08-14 22:40:00,220.217,220.229,220.198,220.198,60500000.0
2006-08-14 22:41:00,220.21,220.232,220.21,220.232,53500000.0
2006-08-14 22:42:00,220.224,220.224,220.187,220.187,15600000.0
2006-08-14 22:43:00,220.197,220.212,220.185,220.185,74500001.0
2006-08-14 22:44:00,220.186,220.204,220.183,220.193,118300002.0
2006-08-14 22:45:00,220.205,220.219,220.202,220.207,92400000.0
2006-08-14 22:46:00,220.213,220.22,220.211,220.217,87800001.0
2006-08-14 22:47:00,220.216,220.231,220.216,220.231,52300000.0
2006-08-14 22:48:00,220.245,220.245,220.219,220.23,88900000.0
2006-08-14 22:49:00,220.224,220.235,220.214,220.214,36100001.0
2006-08-14 22:50:00,220.22,220.235,220.217,220.233,67500000.0
2006-08-14 22:51:00,220.235,220.237,220.216,220.232,94800000.0
2006-08-14 22:52:00,220.223,220.226,220.206,220.206,32700000.0
2006-08-14 22:53:00,220.206,220.228,220.202,220.228,105700000.0
2006-08-14 22:54:00,220.225,220.232,220.212,220.232,67699999.0
2006-08-14 22:55:00,220.236,220.257,220.235,220.245,112500002.0
2006-08-14 22:56:00,220.236,220.236,220.208,220.208,43800000.0
2006-08-14 22:57:00,220.219,220.242,220.219,220.24,103000000.0
2006-08-14 22:58:00,220.238,220.247,220.231,220.235,36500000.0
2006-08-14 22:59:00,220.225,220.245,220.225,220.235,87499999.0
2006-08-14 23:00:00,220.223,220.303,220.221,220.301,62299999.0
2006-08-14 23:01:00,220.31,220.319,220.249,220.273,47300000.0
2006-08-14 23:02:00,220.255,220.291,220.216,220.226,43599999.0
2006-08-14 23:03:00,220.224,220.247,220.204,220.204,65400000.0
2006-08-14 23:04:00,220.235,220.238,220.168,220.168,42700000.0
2006-08-14 23:05:00,220.262,220.279,220.189,220.194,71800000.0
2006-08-14 23:06:00,220.206,220.251,220.177,220.251,74800000.0
2006-08-14 23:07:00,220.244,220.246,220.158,220.174,50600000.0
2006-08-14 23:08:00,220.199,220.28,220.199,220.28,65100001.0
2006-08-14 23:09:00,220.273,220.284,220.243,220.281,20300000.0
2006-08-14 23:10:00,220.283,220.283,220.234,220.265,57600000.0
2006-08-14 23:11:00,220.193,220.29,220.193,220.29,74000000.0
2006-08-14 23:12:00,220.263,220.291,220.23,220.237,67300001.0
2006-08-14 23:13:00,220.282,220.284,220.234,220.241,65600000.0
2006-08-14 23:14:00,220.261,220.29,220.218,220.29,82800000.0
2006-08-14 23:15:00,220.266,220.294,220.23,220.252,39200000.0
2006-08-14 23:16:00,220.264,220.269,220.223,220.239,71900001.0
2006-08-14 23:17:00,220.263,220.274,220.243,220.271,60200000.0
2006-08-14 23:18:00,220.262,220.282,220.223,220.282,36300000.0
2006-08-14 23:19:00,220.297,220.304,220.264,220.284,23500000.0
2006-08-14 23:20:00,220.233,220.269,220.216,220.237,30700000.0
2006-08-14 23:21:00,220.241,220.277,220.199,220.237,52000000.0
2006-08-14 23:22:00,220.24,220.254,220.233,220.242,46000000.0
2006-08-14 23:23:00,220.241,220.261,220.238,220.247,54100000.0
2006-08-14 23:24:00,220.258,220.263,220.244,220.247,29300000.0
2006-08-14 23:25:00,220.242,220.26,220.242,220.245,40800000.0
2006-08-14 23:26:00,220.25,220.25,220.24,220.24,24699999.0
2006-08-14 23:27:00,220.252,220.279,220.244,220.279,37499999.0
2006-08-14 23:28:00,220.264,220.283,220.26,220.266,97000002.0
2006-08-14 23:29:00,220.27,220.28,220.26,220.26,34500000.0
2006-08-14 23:30:00,220.287,220.287,220.266,220.266,40700001.0
2006-08-14 23:31:00,220.266,220.294,220.266,220.28,34700000.0
2006-08-14 23:32:00,220.302,220.34,220.279,220.337,37000001.0
2006-08-14 23:33:00,220.352,220.357,220.342,220.342,19500000.0
2006-08-14 23:34:00,220.346,220.346,220.324,220.324,49400001.0
2006-08-14 23:35:00,220.34,220.35,220.33,220.34,71799999.0
2006-08-14 23:36:00,220.35,220.355,220.34,220.34,50899999.0
2006-08-14 23:37:00,220.345,220.345,220.33,220.335,54400000.0
2006-08-14 23:38:00,220.3,220.3,220.195,220.195,25400000.0
2006-08-14 23:39:00,220.193,220.199,220.179,220.199,29500000.0
2006-08-14 23:40:00,220.196,220.196,220.175,220.178,67800000.0
2006-08-14 23:41:00,220.194,220.199,220.178,220.199,38800001.0
2006-08-14 23:42:00,220.209,220.25,220.197,220.23,47700000.0
2006-08-14 23:43:00,220.232,220.25,220.223,220.235,39000000.0
2006-08-14 23:44:00,220.215,220.224,220.203,220.203,69500001.0
2006-08-14 23:45:00,220.211,220.219,220.205,220.205,50100000.0
2006-08-14 23:46:00,220.212,220.251,220.212,220.251,43500000.0
2006-08-14 23:47:00,220.265,220.27,220.26,220.26,10800000.0
2006-08-14 23:48:00,220.265,220.277,220.258,220.274,18800000.0
2006-08-14 23:49:00,220.267,220.273,220.252,220.273,47500000.0
2006-08-14 23:50:00,220.275,220.28,220.259,220.262,19100000.0
2006-08-14 23:51:00,220.259,220.273,220.255,220.273,34300000.0
2006-08-14 23:52:00,220.272,220.283,220.264,220.264,50300000.0
2006-08-14 23:53:00,220.268,220.283,220.253,220.253,70800000.0
2006-08-14 23:54:00,220.258,220.265,220.245,220.26,37600000.0
2006-08-14 23:55:00,220.27,220.28,220.265,220.27,47600000.0
2006-08-14 23:56:00,220.281,220.281,220.257,220.262,53200000.0
2006-08-14 23:57:00,220.252,220.265,220.244,220.254,71900001.0
2006-08-14 23:58:00,220.263,220.28,220.259,220.275,129100000.0
2006-08-14 23:59:00,220.29,220.29,220.261,220.261,35000000.0
2006-08-15 00:00:00,220.247,220.247,220.203,220.211,29000000.0
2006-08-15 00:01:00,220.209,220.215,220.207,220.211,33700000.0
2006-08-15 00:02:00,220.196,220.22,220.186,220.22,44600001.0
2006-08-15 00:03:00,220.205,220.233,220.187,220.233,37800000.0
2006-08-15 00:04:00,220.23,220.246,220.228,220.246,40400000.0
2006-08-15 00:05:00,220.243,220.247,220.229,220.24,67300000.0
2006-08-15 00:06:00,220.251,220.256,220.241,220.256,45699999.0
2006-08-15 00:07:00,220.263,220.263,220.242,220.262,35200000.0
2006-08-15 00:08:00,220.262,220.272,220.228,220.245,54900000.0
2006-08-15 00:09:00,220.229,220.235,220.194,220.195,33000000.0
2006-08-15 00:10:00,220.173,220.181,220.165,220.174,27900000.0
2006-08-15 00:11:00,220.176,220.204,220.161,220.164,33200000.0
2006-08-15 00:12:00,220.155,220.197,220.155,220.17,66500000.0
2006-08-15 00:13:00,220.153,220.167,220.145,220.158,47600000.0
2006-08-15 00:14:00,220.171,220.174,220.154,220.168,84600000.0
2006-08-15 00:15:00,220.172,220.177,220.155,220.155,53900001.0
2006-08-15 00:16:00,220.157,220.179,220.157,220.168,74300001.0
2006-08-15 00:17:00,220.167,220.171,220.162,220.164,49300000.0
2006-08-15 00:18:00,220.159,220.161,220.134,220.147,81200001.0
2006-08-15 00:19:00,220.149,220.149,220.136,220.14,38000000.0
2006-08-15 00:20:00,220.132,220.139,220.115,220.131,127300000.0
2006-08-15 00:21:00,220.152,220.181,220.152,220.173,43800000.0
2006-08-15 00:22:00,220.154,220.177,220.154,220.162,31800000.0
2006-08-15 00:23:00,220.187,220.191,220.18,220.18,30200000.0
2006-08-15 00:24:00,220.186,220.2,220.185,220.185,12900000.0
2006-08-15 00:25:00,220.196,220.203,220.178,220.178,61300000.0
2006-08-15 00:26:00,220.163,220.163,220.13,220.13,47400000.0
2006-08-15 00:27:00,220.138,220.155,220.135,220.155,40800000.0
2006-08-15 00:28:00,220.163,220.175,220.161,220.166,18300000.0
2006-08-15 00:29:00,220.153,220.168,220.148,220.159,42100000.0
2006-08-15 00:30:00,220.153,220.158,220.149,220.154,29200000.0
2006-08-15 00:31:00,220.154,220.172,220.154,220.16,37000000.0
2006-08-15 00:32:00,220.159,220.162,220.154,220.154,29900000.0
2006-08-15 00:33:00,220.164,220.199,220.164,220.197,18400000.0
2006-08-15 00:34:00,220.198,220.198,220.192,220.192,6800000.0
2006-08-15 00:35:00,220.175,220.19,220.17,220.19,35700000.0
2006-08-15 00:36:00,220.183,220.2,220.182,220.182,27100000.0
2006-08-15 00:37:00,220.176,220.195,220.166,220.184,43900000.0
2006-08-15 00:38:00,220.169,220.173,220.151,220.173,51700000.0
2006-08-15 00:39:00,220.175,220.182,220.165,220.168,21900000.0
2006-08-15 00:40:00,220.173,220.173,220.171,220.172,26399999.0
2006-08-15 00:41:00,220.178,220.19,220.176,220.19,22400000.0
2006-08-15 00:42:00,220.187,220.194,220.171,220.178,50500000.0
2006-08-15 00:43:00,220.19,220.198,220.184,220.187,31500000.0
2006-08-15 00:44:00,220.197,220.203,220.186,220.203,32600000.0
2006-08-15 00:45:00,220.197,220.202,220.189,220.202,13600000.0
2006-08-15 00:46:00,220.181,220.195,220.177,220.186,22600000.0
2006-08-15 00:47:00,220.184,220.184,220.162,220.163,47000000.0
2006-08-15 00:48:00,220.159,220.165,220.156,220.165,37000000.0
2006-08-15 00:49:00,220.163,220.188,220.163,220.173,30500000.0
2006-08-15 00:50:00,220.195,220.204,220.171,220.204,37800000.0
2006-08-15 00:51:00,220.208,220.224,220.199,220.206,57900000.0
2006-08-15 00:52:00,220.212,220.212,220.202,220.202,14800000.0
2006-08-15 00:53:00,220.2,220.209,220.196,220.203,44000000.0
2006-08-15 00:54:00,220.181,220.191,220.168,220.168,37900000.0
2006-08-15 00:55:00,220.161,220.168,220.158,220.167,50400000.0
2006-08-15 00:56:00,220.177,220.192,220.177,220.184,46100000.0
2006-08-15 00:57:00,220.178,220.201,220.16,220.201,86299999.0
2006-08-15 00:58:00,220.191,220.212,220.191,220.192,29500000.0
2006-08-15 00:59:00,220.184,220.184,220.147,220.147,54300001.0
2006-08-15 01:00:00,220.161,220.161,220.146,220.149,22100000.0
2006-08-15 01:01:00,220.147,220.163,220.147,220.155,29500000.0
2006-08-15 01:02:00,220.169,220.174,220.147,220.167,69100000.0
2006-08-15 01:03:00,220.146,220.161,220.146,220.152,19300000.0
2006-08-15 01:04:00,220.137,220.159,220.137,220.144,84300000.0
2006-08-15 01:05:00,220.157,220.158,220.145,220.145,37200000.0
2006-08-15 01:06:00,220.147,220.154,220.143,220.145,64400000.0
2006-08-15 01:07:00,220.16,220.17,220.143,220.143,57699999.0
2006-08-15 01:08:00,220.148,220.152,220.137,220.137,63799999.0
2006-08-15 01:09:00,220.138,220.138,220.119,220.119,54300000.0
2006-08-15 01:10:00,220.124,220.137,220.123,220.123,49600000.0
2006-08-15 01:11:00,220.122,220.136,220.109,220.109,71199999.0
2006-08-15 01:12:00,220.12,220.13,220.116,220.116,54300000.0
2006-08-15 01:13:00,220.126,220.145,220.118,220.13,29900000.0
2006-08-15 01:14:00,220.106,220.127,220.102,220.102,43300000.0
2006-08-15 01:15:00,220.112,220.118,220.094,220.108,49299999.0
2006-08-15 01:16:00,220.111,220.123,220.111,220.121,66500000.0
2006-08-15 01:17:00,220.123,220.123,220.101,220.11,26000000.0
2006-08-15 01:18:00,220.117,220.125,220.111,220.12,61400000.0
2006-08-15 01:19:00,220.119,220.158,220.117,220.158,52900000.0
2006-08-15 01:20:00,220.165,220.168,220.138,220.138,55300001.0
2006-08-15 01:21:00,220.144,220.173,220.144,220.151,51900000.0
2006-08-15 01:22:00,220.154,220.169,220.149,220.155,39500000.0
2006-08-15 01:23:00,220.14,220.152,220.122,220.122,64599999.0
2006-08-15 01:24:00,220.122,220.123,220.102,220.111,28700000.0
2006-08-15 01:25:00,220.105,220.13,220.105,220.119,45800000.0
2006-08-15 01:26:00,220.11,220.125,220.11,220.11,53700000.0
2006-08-15 01:27:00,220.11,220.12,220.105,220.105,71200000.0
2006-08-15 01:28:00,220.107,220.126,220.107,220.126,64099998.0
2006-08-15 01:29:00,220.13,220.14,220.12,220.13,70700000.0
2006-08-15 01:30:00,220.132,220.135,220.125,220.135,52200000.0
2006-08-15 01:31:00,220.132,220.162,220.122,220.122,45900000.0
2006-08-15 01:32:00,220.119,220.119,220.091,220.091,56600000.0
2006-08-15 01:33:00,220.087,220.115,220.087,220.107,42100000.0
2006-08-15 01:34:00,220.127,220.13,220.11,220.11,51200001.0
2006-08-15 01:35:00,220.097,220.101,220.061,220.061,41900000.0
2006-08-15 01:36:00,220.066,220.099,220.066,220.087,38199999.0
2006-08-15 01:37:00,220.109,220.115,220.107,220.107,24500000.0
2006-08-15 01:38:00,220.093,220.119,220.093,220.114,24800000.0
2006-08-15 01:39:00,220.109,220.112,220.073,220.073,42200000.0
2006-08-15 01:40:00,220.067,220.097,220.067,220.089,40300000.0
2006-08-15 01:41:00,220.094,220.094,220.039,220.039,52599999.0
2006-08-15 01:42:00,220.048,220.048,220.031,220.031,46299999.0
2006-08-15 01:43:00,220.019,220.042,220.019,220.027,19400000.0
2006-08-15 01:44:00,220.032,220.04,220.02,220.04,71700000.0
2006-08-15 01:45:00,220.041,220.059,220.04,220.053,53000000.0
2006-08-15 01:46:00,220.051,220.057,220.037,220.056,88600000.0
2006-08-15 01:47:00,220.033,220.078,220.033,220.073,88200000.0
2006-08-15 01:48:00,220.075,220.075,220.067,220.067,21800000.0
2006-08-15 01:49:00,220.075,220.075,220.043,220.047,41100000.0
2006-08-15 01:50:00,220.054,220.058,220.041,220.05,62700000.0
2006-08-15 01:51:00,220.033,220.061,220.033,220.06,34600000.0
2006-08-15 01:52:00,220.054,220.066,220.054,220.065,50300001.0
2006-08-15 01:53:00,220.05,220.068,220.05,220.053,46400000.0
2006-08-15 01:54:00,220.05,220.05,220.018,220.034,60200000.0
2006-08-15 01:55:00,220.034,220.036,220.017,220.027,81100000.0
2006-08-15 01:56:00,220.027,220.028,220.016,220.016,57600001.0
2006-08-15 01:57:00,220.037,220.039,220.028,220.032,55199999.0
2006-08-15 01:58:00,220.041,220.054,220.022,220.022,36200000.0
2006-08-15 01:59:00,220.038,220.054,220.038,220.042,27400000.0
2006-08-15 02:00:00,220.051,220.052,220.005,220.028,63300000.0
2006-08-15 02:01:00,220.028,220.028,220.004,220.004,36000000.0
2006-08-15 02:02:00,220.028,220.028,219.965,219.965,56700000.0
2006-08-15 02:03:00,219.956,219.982,219.956,219.973,46600000.0
2006-08-15 02:04:00,219.976,219.976,219.951,219.956,28700000.0
2006-08-15 02:05:00,219.963,219.964,219.956,219.964,33600000.0
2006-08-15 02:06:00,219.944,219.944,219.892,219.895,57400000.0
2006-08-15 02:07:00,219.911,219.935,219.888,219.923,67200001.0
2006-08-15 02:08:00,219.933,219.948,219.914,219.93,82900000.0
2006-08-15 02:09:00,219.924,219.94,219.918,219.938,12800000.0
2006-08-15 02:10:00,219.94,219.947,219.935,219.945,69500000.0
2006-08-15 02:11:00,219.939,219.939,219.928,219.928,41900000.0
2006-08-15 02:12:00,219.92,219.937,219.915,219.937,40700000.0
2006-08-15 02:13:00,219.929,219.965,219.917,219.965,31500000.0
2006-08-15 02:14:00,219.977,219.984,219.958,219.972,62500000.0
2006-08-15 02:15:00,219.972,220.016,219.959,220.016,57700000.0
2006-08-15 02:16:00,220.026,220.046,220.018,220.036,57900000.0
2006-08-15 02:17:00,220.042,220.042,220.021,220.029,68300001.0
2006-08-15 02:18:00,220.024,220.044,220.024,220.044,46700000.0
2006-08-15 02:19:00,220.045,220.073,220.038,220.063,43700000.0
2006-08-15 02:20:00,220.046,220.061,220.033,220.055,43900000.0
2006-08-15 02:21:00,220.067,220.067,220.044,220.062,21900000.0
2006-08-15 02:22:00,220.063,220.083,220.061,220.079,74699999.0
2006-08-15 02:23:00,220.077,220.106,220.059,220.1,49900000.0
2006-08-15 02:24:00,220.108,220.126,220.105,220.11,72899999.0
2006-08-15 02:25:00,220.114,220.118,220.091,220.118,60000000.0
2006-08-15 02:26:00,220.129,220.139,220.113,220.125,59099999.0
2006-08-15 02:27:00,220.12,220.12,220.094,220.11,46500000.0
2006-08-15 02:28:00,220.105,220.105,220.086,220.097,49300000.0
2006-08-15 02:29:00,220.113,220.115,220.11,220.11,39700000.0
2006-08-15 02:30:00,220.114,220.123,220.1,220.1,61100000.0
2006-08-15 02:31:00,220.12,220.12,220.083,220.083,92599999.0
2006-08-15 02:32:00,220.08,220.097,220.08,220.088,22000000.0
2006-08-15 02:33:00,220.097,220.112,220.097,220.101,59999999.0
2006-08-15 02:34:00,220.116,220.128,220.116,220.121,33500000.0
2006-08-15 02:35:00,220.115,220.141,220.115,220.141,67500000.0
2006-08-15 02:36:00,220.141,220.157,220.123,220.157,38300000.0
2006-08-15 02:37:00,220.162,220.162,220.13,220.145,58800000.0
2006-08-15 02:38:00,220.121,220.127,220.103,220.115,83000001.0
2006-08-15 02:39:00,220.123,220.141,220.114,220.124,48500000.0
2006-08-15 02:40:00,220.12,220.125,220.115,220.115,42600000.0
2006-08-15 02:41:00,220.138,220.138,220.117,220.125,79400001.0
2006-08-15 02:42:00,220.122,220.13,220.112,220.112,60500000.0
2006-08-15 02:43:00,220.14,220.241,220.14,220.241,30500000.0
2006-08-15 02:44:00,220.246,220.261,220.238,220.256,72000000.0
2006-08-15 02:45:00,220.241,220.241,220.213,220.233,62200000.0
2006-08-15 02:46:00,220.22,220.22,220.206,220.206,33200000.0
2006-08-15 02:47:00,220.201,220.201,220.17,220.182,28000000.0
2006-08-15 02:48:00,220.175,220.19,220.161,220.165,54700000.0
2006-08-15 02:49:00,220.167,220.187,220.167,220.179,44500000.0
2006-08-15 02:50:00,220.183,220.207,220.183,220.2,75699999.0
2006-08-15 02:51:00,220.212,220.212,220.178,220.195,31400000.0
2006-08-15 02:52:00,220.177,220.207,220.177,220.202,61100000.0
2006-08-15 02:53:00,220.185,220.202,220.171,220.183,50500000.0
2006-08-15 02:54:00,220.164,220.169,220.15,220.166,37400000.0
2006-08-15 02:55:00,220.141,220.178,220.141,220.178,29700000.0
2006-08-15 02:56:00,220.169,220.184,220.161,220.17,66199999.0
2006-08-15 02:57:00,220.175,220.203,220.173,220.203,63700001.0
2006-08-15 02:58:00,220.207,220.207,220.188,220.202,34200000.0
2006-08-15 02:59:00,220.192,220.2,220.178,220.2,62000000.0
2006-08-15 03:00:00,220.19,220.195,220.176,220.176,40300000.0
2006-08-15 03:01:00,220.196,220.199,220.175,220.196,63100000.0
2006-08-15 03:02:00,220.201,220.208,220.191,220.195,56500000.0
2006-08-15 03:03:00,220.191,220.191,220.144,220.144,21700000.0
2006-08-15 03:04:00,220.132,220.152,220.128,220.152,39100000.0
2006-08-15 03:05:00,220.151,220.156,220.141,220.148,26400000.0
2006-08-15 03:06:00,220.148,220.172,220.137,220.172,55900001.0
2006-08-15 03:07:00,220.159,220.189,220.158,220.183,54500000.0
2006-08-15 03:08:00,220.157,220.157,220.106,220.106,28700000.0
2006-08-15 03:09:00,220.098,220.132,220.094,220.132,67699999.0
2006-08-15 03:10:00,220.129,220.149,220.128,220.132,69700000.0
2006-08-15 03:11:00,220.129,220.136,220.115,220.122,34300000.0
2006-08-15 03:12:00,220.137,220.141,220.137,220.138,58599999.0
2006-08-15 03:13:00,220.139,220.158,220.123,220.158,29500000.0
2006-08-15 03:14:00,220.164,220.171,220.16,220.165,16600000.0
2006-08-15 03:15:00,220.174,220.183,220.166,220.179,29600000.0
2006-08-15 03:16:00,220.188,220.202,220.188,220.192,38000000.0
2006-08-15 03:17:00,220.176,220.177,220.163,220.169,45200001.0
2006-08-15 03:18:00,220.194,220.196,220.19,220.193,17300000.0
2006-08-15 03:19:00,220.195,220.237,220.195,220.237,42200000.0
2006-08-15 03:20:00,220.246,220.258,220.23,220.23,47500000.0
2006-08-15 03:21:00,220.237,220.249,220.226,220.236,70800000.0
2006-08-15 03:22:00,220.232,220.246,220.222,220.241,42800000.0
2006-08-15 03:23:00,220.265,220.268,220.245,220.245,70100000.0
2006-08-15 03:24:00,220.262,220.284,220.262,220.284,32500000.0
2006-08-15 03:25:00,220.288,220.326,220.288,220.312,64799999.0
2006-08-15 03:26:00,220.309,220.328,220.302,220.302,45300000.0
2006-08-15 03:27:00,220.29,220.3,220.29,220.29,12100000.0
2006-08-15 03:28:00,220.29,220.29,220.266,220.287,67000000.0
2006-08-15 03:29:00,220.292,220.316,220.29,220.309,25200000.0
2006-08-15 03:30:00,220.3,220.315,220.293,220.293,41100000.0
2006-08-15 03:31:00,220.324,220.327,220.309,220.319,57700001.0
2006-08-15 03:32:00,220.315,220.315,220.31,220.31,41200000.0
2006-08-15 03:33:00,220.31,220.313,220.305,220.313,41800000.0
2006-08-15 03:34:00,220.316,220.342,220.316,220.335,51600000.0
2006-08-15 03:35:00,220.33,220.381,220.33,220.352,55500000.0
2006-08-15 03:36:00,220.357,220.389,220.357,220.373,42100000.0
2006-08-15 03:37:00,220.394,220.394,220.346,220.346,25600000.0
2006-08-15 03:38:00,220.316,220.316,220.259,220.268,48300000.0
2006-08-15 03:39:00,220.267,220.306,220.267,220.306,21500000.0
2006-08-15 03:40:00,220.276,220.288,220.274,220.288,58000001.0
2006-08-15 03:41:00,220.29,220.297,220.285,220.297,71600001.0
2006-08-15 03:42:00,220.271,220.294,220.252,220.252,66300000.0
2006-08-15 03:43:00,220.232,220.232,220.146,220.146,64599999.0
2006-08-15 03:44:00,220.15,220.165,220.15,220.153,45700000.0
2006-08-15 03:45:00,220.16,220.188,220.16,220.17,25300000.0
2006-08-15 03:46:00,220.149,220.158,220.135,220.157,45000000.0
2006-08-15 03:47:00,220.186,220.197,220.168,220.173,40300000.0
2006-08-15 03:48:00,220.159,220.159,220.138,220.157,33700001.0
2006-08-15 03:49:00,220.147,220.161,220.137,220.161,40500000.0
2006-08-15 03:50:00,220.142,220.142,220.067,220.08,41600000.0
2006-08-15 03:51:00,220.072,220.085,220.057,220.057,34700000.0
2006-08-15 03:52:00,220.077,220.115,220.061,220.093,53300000.0
2006-08-15 03:53:00,220.101,220.101,220.077,220.094,42100000.0
2006-08-15 03:54:00,220.098,220.152,220.086,220.152,30700000.0
2006-08-15 03:55:00,220.182,220.182,220.134,220.152,42300000.0
2006-08-15 03:56:00,220.145,220.184,220.145,220.165,72800000.0
2006-08-15 03:57:00,220.153,220.206,220.153,220.186,50600000.0
2006-08-15 03:58:00,220.171,220.171,220.116,220.13,61700000.0
2006-08-15 03:59:00,220.121,220.14,220.103,220.14,78700001.0
2006-08-15 04:00:00,220.141,220.163,220.136,220.147,59000000.0
2006-08-15 04:01:00,220.146,220.178,220.146,220.172,44700000.0
2006-08-15 04:02:00,220.168,220.176,220.143,220.143,38000000.0
2006-08-15 04:03:00,220.136,220.136,220.11,220.11,22100000.0
2006-08-15 04:04:00,220.14,220.174,220.135,220.151,45900000.0
2006-08-15 04:05:00,220.173,220.209,220.173,220.191,70300000.0
2006-08-15 04:06:00,220.189,220.189,220.166,220.166,42700000.0
2006-08-15 04:07:00,220.179,220.193,220.179,220.193,30300000.0
2006-08-15 04:08:00,220.247,220.256,220.217,220.243,51600000.0
2006-08-15 04:09:00,220.253,220.279,220.25,220.268,53900000.0
2006-08-15 04:10:00,220.284,220.309,220.268,220.299,35600000.0
2006-08-15 04:11:00,220.298,220.298,220.262,220.262,45000000.0
2006-08-15 04:12:00,220.255,220.286,220.255,220.284,38400000.0
2006-08-15 04:13:00,220.304,220.326,220.304,220.32,38900000.0
2006-08-15 04:14:00,220.308,220.328,220.296,220.328,48100000.0
2006-08-15 04:15:00,220.338,220.338,220.316,220.329,67100002.0
2006-08-15 04:16:00,220.321,220.336,220.305,220.305,49800000.0
2006-08-15 04:17:00,220.304,220.312,220.28,220.282,35900000.0
2006-08-15 04:18:00,220.264,220.27,220.253,220.253,26900000.0
2006-08-15 04:19:00,220.256,220.267,220.243,220.25,52200000.0
2006-08-15 04:20:00,220.239,220.267,220.239,220.254,45800000.0
2006-08-15 04:21:00,220.249,220.254,220.245,220.254,32700000.0
2006-08-15 04:22:00,220.255,220.261,220.243,220.243,47800000.0
2006-08-15 04:23:00,220.255,220.26,220.245,220.249,46199999.0
2006-08-15 04:24:00,220.245,220.26,220.24,220.26,76400001.0
2006-08-15 04:25:00,220.241,220.248,220.239,220.245,27000000.0
2006-08-15 04:26:00,220.253,220.26,220.24,220.25,32500000.0
2006-08-15 04:27:00,220.23,220.236,220.201,220.201,60500001.0
2006-08-15 04:28:00,220.196,220.219,220.196,220.202,24300000.0
2006-08-15 04:29:00,220.213,220.231,220.212,220.212,59700000.0
2006-08-15 04:30:00,220.211,220.219,220.199,220.219,56200000.0
2006-08-15 04:31:00,220.219,220.219,220.19,220.193,57000001.0
2006-08-15 04:32:00,220.186,220.199,220.177,220.19,20100000.0
2006-08-15 04:33:00,220.172,220.194,220.172,220.194,49600000.0
2006-08-15 04:34:00,220.184,220.201,220.178,220.198,27900000.0
2006-08-15 04:35:00,220.217,220.229,220.217,220.229,24400001.0
2006-08-15 04:36:00,220.201,220.24,220.201,220.23,71700000.0
2006-08-15 04:37:00,220.23,220.248,220.223,220.238,63800001.0
2006-08-15 04:38:00,220.24,220.24,220.199,220.232,60800001.0
2006-08-15 04:39:00,220.242,220.242,220.223,220.233,33500000.0
2006-08-15 04:40:00,220.231,220.239,220.225,220.234,66000000.0
2006-08-15 04:41:00,220.239,220.26,220.226,220.26,62300000.0
2006-08-15 04:42:00,220.266,220.285,220.259,220.259,42400000.0
2006-08-15 04:43:00,220.272,220.291,220.269,220.275,37000000.0
2006-08-15 04:44:00,220.29,220.29,220.27,220.28,64200000.0
2006-08-15 04:45:00,220.27,220.285,220.27,220.28,70200000.0
2006-08-15 04:46:00,220.28,220.285,220.27,220.27,30500000.0
2006-08-15 04:47:00,220.279,220.282,220.268,220.272,44300000.0
2006-08-15 04:48:00,220.28,220.28,220.26,220.268,49200000.0
2006-08-15 04:49:00,220.264,220.276,220.262,220.266,33000000.0
2006-08-15 04:50:00,220.273,220.292,220.273,220.281,60300001.0
2006-08-15 04:51:00,220.277,220.282,220.262,220.282,18100000.0
2006-08-15 04:52:00,220.279,220.283,220.263,220.271,66600000.0
2006-08-15 04:53:00,220.275,220.275,220.246,220.246,50999999.0
2006-08-15 04:54:00,220.253,220.271,220.243,220.271,39800000.0
2006-08-15 04:55:00,220.265,220.265,220.256,220.256,38199999.0
2006-08-15 04:56:00,220.265,220.275,220.26,220.26,49900001.0
2006-08-15 04:57:00,220.262,220.268,220.237,220.237,43000000.0
2006-08-15 04:58:00,220.229,220.262,220.229,220.255,60200000.0
2006-08-15 04:59:00,220.258,220.259,220.24,220.24,42000000.0
2006-08-15 05:00:00,220.252,220.262,220.246,220.262,64000000.0
2006-08-15 05:01:00,220.26,220.265,220.252,220.265,44300000.0
2006-08-15 05:02:00,220.26,220.269,220.245,220.245,33900000.0
2006-08-15 05:03:00,220.237,220.247,220.23,220.247,34600000.0
2006-08-15 05:04:00,220.254,220.257,220.252,220.256,33200000.0
2006-08-15 05:05:00,220.261,220.265,220.254,220.265,68200000.0
2006-08-15 05:06:00,220.255,220.265,220.25,220.25,61700000.0
2006-08-15 05:07:00,220.26,220.26,220.25,220.25,8700000.0
2006-08-15 05:08:00,220.25,220.275,220.25,220.265,60700000.0
2006-08-15 05:09:00,220.26,220.275,220.26,220.275,25800000.0
2006-08-15 05:10:00,220.273,220.284,220.265,220.27,38600000.0
2006-08-15 05:11:00,220.27,220.28,220.26,220.28,51000000.0
2006-08-15 05:12:00,220.27,220.27,220.258,220.267,23200000.0
2006-08-15 05:13:00,220.26,220.275,220.25,220.255,58500000.0
2006-08-15 05:14:00,220.268,220.278,220.261,220.272,51400000.0
2006-08-15 05:15:00,220.274,220.286,220.273,220.277,30200000.0
2006-08-15 05:16:00,220.286,220.314,220.278,220.314,17600000.0
2006-08-15 05:17:00,220.309,220.314,220.295,220.295,24300000.0
2006-08-15 05:18:00,220.285,220.288,220.268,220.269,72800000.0
2006-08-15 05:19:00,220.268,220.369,220.268,220.365,56700000.0
2006-08-15 05:20:00,220.4,220.41,220.392,220.392,17600000.0
2006-08-15 05:21:00,220.376,220.378,220.361,220.365,90099998.0
2006-08-15 05:22:00,220.366,220.366,220.33,220.33,49600000.0
2006-08-15 05:23:00,220.333,220.343,220.315,220.342,30900000.0
2006-08-15 05:24:00,220.354,220.362,220.332,220.342,42000000.0
2006-08-15 05:25:00,220.338,220.338,220.307,220.328,54300000.0
2006-08-15 05:26:00,220.322,220.334,220.311,220.321,42600000.0
2006-08-15 05:27:00,220.332,220.352,220.327,220.332,61300000.0
2006-08-15 05:28:00,220.33,220.33,220.296,220.314,53900000.0
2006-08-15 05:29:00,220.307,220.315,220.305,220.308,27300000.0
2006-08-15 05:30:00,220.318,220.318,220.29,220.305,35700000.0
2006-08-15 05:31:00,220.315,220.317,220.302,220.302,24600000.0
2006-08-15 05:32:00,220.318,220.334,220.318,220.325,69100000.0
2006-08-15 05:33:00,220.321,220.343,220.316,220.316,39800000.0
2006-08-15 05:34:00,220.321,220.329,220.321,220.329,14800000.0
2006-08-15 05:35:00,220.339,220.339,220.304,220.304,38900000.0
2006-08-15 05:36:00,220.291,220.306,220.284,220.293,54100000.0
2006-08-15 05:37:00,220.289,220.289,220.262,220.262,62900000.0
2006-08-15 05:38:00,220.261,220.28,220.257,220.28,25300000.0
2006-08-15 05:39:00,220.277,220.284,220.275,220.284,44300000.0
2006-08-15 05:40:00,220.295,220.296,220.288,220.288,33500000.0
2006-08-15 05:41:00,220.266,220.297,220.263,220.277,41700000.0
2006-08-15 05:42:00,220.264,220.264,220.248,220.248,17300000.0
2006-08-15 05:43:00,220.26,220.29,220.26,220.282,48100000.0
2006-08-15 05:44:00,220.295,220.295,220.27,220.283,27900000.0
2006-08-15 05:45:00,220.285,220.285,220.28,220.28,48400000.0
2006-08-15 05:46:00,220.275,220.305,220.275,220.283,87500000.0
2006-08-15 05:47:00,220.294,220.332,220.294,220.332,34700000.0
2006-08-15 05:48:00,220.324,220.333,220.286,220.286,43000000.0
2006-08-15 05:49:00,220.269,220.28,220.265,220.273,38799999.0
2006-08-15 05:50:00,220.267,220.284,220.263,220.282,58300000.0
2006-08-15 05:51:00,220.29,220.305,220.278,220.278,36600000.0
2006-08-15 05:52:00,220.294,220.294,220.263,220.293,66000000.0
2006-08-15 05:53:00,220.292,220.315,220.292,220.315,22300000.0
2006-08-15 05:54:00,220.303,220.303,220.233,220.24,33300000.0
2006-08-15 05:55:00,220.232,220.236,220.211,220.236,29100000.0
2006-08-15 05:56:00,220.237,220.247,220.21,220.21,82000001.0
2006-08-15 05:57:00,220.232,220.232,220.2,220.208,61000000.0
2006-08-15 05:58:00,220.218,220.229,220.177,220.181,72200000.0
2006-08-15 05:59:00,220.176,220.218,220.172,220.205,73999999.0
2006-08-15 06:00:00,220.22,220.22,220.167,220.167,63100000.0
2006-08-15 06:01:00,220.202,220.228,220.174,220.228,47700000.0
2006-08-15 06:02:00,220.242,220.243,220.206,220.213,46400000.0
2006-08-15 06:03:00,220.208,220.218,220.193,220.204,57200001.0
2006-08-15 06:04:00,220.204,220.24,220.204,220.24,81000000.0
2006-08-15 06:05:00,220.244,220.255,220.237,220.25,33200000.0
2006-08-15 06:06:00,220.24,220.263,220.22,220.262,86399999.0
2006-08-15 06:07:00,220.28,220.28,220.27,220.28,7900000.0
2006-08-15 06:08:00,220.265,220.277,220.265,220.267,21600000.0
2006-08-15 06:09:00,220.242,220.242,220.202,220.202,90799999.0
2006-08-15 06:10:00,220.202,220.202,220.185,220.201,26300000.0
2006-08-15 06:11:00,220.2,220.215,220.2,220.201,25700000.0
2006-08-15 06:12:00,220.2,220.207,220.173,220.184,57900000.0
2006-08-15 06:13:00,220.172,220.187,220.159,220.187,55100000.0
2006-08-15 06:14:00,220.192,220.195,220.183,220.184,55000000.0
2006-08-15 06:15:00,220.19,220.207,220.19,220.201,33500000.0
2006-08-15 06:16:00,220.196,220.196,220.188,220.188,40200001.0
2006-08-15 06:17:00,220.187,220.192,220.179,220.182,70000000.0
2006-08-15 06:18:00,220.175,220.196,220.175,220.192,52200000.0
2006-08-15 06:19:00,220.21,220.21,220.188,220.195,48299999.0
2006-08-15 06:20:00,220.195,220.195,220.168,220.18,68400000.0
2006-08-15 06:21:00,220.179,220.195,220.179,220.19,41700000.0
2006-08-15 06:22:00,220.195,220.21,220.19,220.19,37400000.0
2006-08-15 06:23:00,220.204,220.204,220.179,220.195,47300000.0
2006-08-15 06:24:00,220.189,220.22,220.189,220.218,36600000.0
2006-08-15 06:25:00,220.214,220.214,220.192,220.192,31000000.0
2006-08-15 06:26:00,220.189,220.219,220.187,220.219,66500000.0
2006-08-15 06:27:00,220.212,220.233,220.212,220.225,65500000.0
2006-08-15 06:28:00,220.221,220.233,220.214,220.233,43300000.0
2006-08-15 06:29:00,220.238,220.239,220.209,220.217,57300000.0
2006-08-15 06:30:00,220.225,220.231,220.189,220.189,45400000.0
2006-08-15 06:31:00,220.184,220.184,220.162,220.162,52900000.0
2006-08-15 06:32:00,220.181,220.196,220.167,220.167,37100000.0
2006-08-15 06:33:00,220.167,220.175,220.16,220.17,36200000.0
2006-08-15 06:34:00,220.17,220.175,220.165,220.175,30400000.0
2006-08-15 06:35:00,220.165,220.2,220.135,220.135,72099999.0
2006-08-15 06:36:00,220.137,220.15,220.134,220.142,57200000.0
2006-08-15 06:37:00,220.142,220.146,220.122,220.122,36000000.0
2006-08-15 06:38:00,220.126,220.146,220.126,220.141,65200001.0
2006-08-15 06:39:00,220.148,220.175,220.148,220.175,90600002.0
2006-08-15 06:40:00,220.168,220.176,220.151,220.175,54800001.0
2006-08-15 06:41:00,220.166,220.17,220.157,220.169,45600000.0
2006-08-15 06:42:00,220.166,220.188,220.154,220.188,57700000.0
2006-08-15 06:43:00,220.191,220.201,220.168,220.17,36600000.0
2006-08-15 06:44:00,220.173,220.173,220.164,220.167,58800000.0
2006-08-15 06:45:00,220.167,220.173,220.156,220.173,16300000.0
2006-08-15 06:46:00,220.164,220.171,220.157,220.161,69400000.0
2006-08-15 06:47:00,220.15,220.167,220.15,220.167,31900000.0
2006-08-15 06:48:00,220.172,220.206,220.15,220.206,36300000.0
2006-08-15 06:49:00,220.189,220.202,220.189,220.193,31900000.0
2006-08-15 06:50:00,220.185,220.195,220.185,220.185,15700000.0
2006-08-15 06:51:00,220.205,220.205,220.18,220.19,108200001.0
2006-08-15 06:52:00,220.198,220.245,220.198,220.23,62400001.0
2006-08-15 06:53:00,220.231,220.231,220.215,220.229,14300000.0
2006-08-15 06:54:00,220.202,220.215,220.202,220.21,25300000.0
2006-08-15 06:55:00,220.205,220.215,220.2,220.215,43300000.0
2006-08-15 06:56:00,220.231,220.231,220.215,220.221,48500001.0
2006-08-15 06:57:00,220.225,220.225,220.212,220.22,21500000.0
2006-08-15 06:58:00,220.199,220.223,220.199,220.223,41800000.0
2006-08-15 06:59:00,220.228,220.259,220.22,220.259,33600000.0
2006-08-15 07:00:00,220.254,220.255,220.228,220.23,18300000.0
2006-08-15 07:01:00,220.235,220.235,220.225,220.225,14000000.0
2006-08-15 07:02:00,220.234,220.261,220.233,220.26,72900001.0
2006-08-15 07:03:00,220.264,220.267,220.256,220.267,32000001.0
2006-08-15 07:04:00,220.254,220.255,220.237,220.237,29900000.0
2006-08-15 07:05:00,220.273,220.308,220.254,220.308,63500000.0
2006-08-15 07:06:00,220.313,220.319,220.287,220.287,71300001.0
2006-08-15 07:07:00,220.284,220.284,220.264,220.264,44300000.0
2006-08-15 07:08:00,220.294,220.296,220.24,220.24,56300000.0
2006-08-15 07:09:00,220.246,220.247,220.226,220.247,55000000.0
2006-08-15 07:10:00,220.26,220.265,220.239,220.242,39600000.0
2006-08-15 07:11:00,220.242,220.256,220.24,220.255,28500000.0
2006-08-15 07:12:00,220.263,220.277,220.252,220.277,79200000.0
2006-08-15 07:13:00,220.262,220.278,220.261,220.269,61300000.0
2006-08-15 07:14:00,220.258,220.262,220.246,220.261,56700000.0
2006-08-15 07:15:00,220.259,220.259,220.24,220.24,39300000.0
2006-08-15 07:16:00,220.248,220.265,220.243,220.265,93400000.0
2006-08-15 07:17:00,220.268,220.281,220.264,220.264,78600002.0
2006-08-15 07:18:00,220.256,220.268,220.249,220.249,30800001.0
2006-08-15 07:19:00,220.265,220.27,220.255,220.265,38100000.0
2006-08-15 07:20:00,220.258,220.272,220.25,220.272,30100000.0
2006-08-15 07:21:00,220.262,220.304,220.262,220.303,32600000.0
2006-08-15 07:22:00,220.3,220.3,220.256,220.259,33000000.0
2006-08-15 07:23:00,220.259,220.311,220.259,220.289,56100000.0
2006-08-15 07:24:00,220.278,220.297,220.273,220.284,17000000.0
2006-08-15 07:25:00,220.273,220.319,220.266,220.319,44900000.0
2006-08-15 07:26:00,220.331,220.343,220.318,220.333,32300000.0
2006-08-15 07:27:00,220.331,220.352,220.331,220.343,43500000.0
2006-08-15 07:28:00,220.344,220.347,220.331,220.341,41900000.0
2006-08-15 07:29:00,220.365,220.377,220.342,220.377,77300000.0
2006-08-15 07:30:00,220.366,220.366,220.335,220.356,38600000.0
2006-08-15 07:31:00,220.359,220.359,220.326,220.345,66500000.0
2006-08-15 07:32:00,220.352,220.369,220.324,220.326,28100000.0
2006-08-15 07:33:00,220.306,220.351,220.306,220.34,59500001.0
2006-08-15 07:34:00,220.34,220.364,220.333,220.347,42100000.0
2006-08-15 07:35:00,220.359,220.388,220.353,220.388,32600000.0
2006-08-15 07:36:00,220.391,220.391,220.363,220.386,29900000.0
2006-08-15 07:37:00,220.384,220.392,220.379,220.38,63600000.0
2006-08-15 07:38:00,220.38,220.398,220.367,220.383,30800000.0
2006-08-15 07:39:00,220.377,220.391,220.366,220.373,50200000.0
2006-08-15 07:40:00,220.377,220.377,220.352,220.371,27100000.0
2006-08-15 07:41:00,220.372,220.372,220.361,220.362,70799999.0
2006-08-15 07:42:00,220.36,220.36,220.35,220.36,34100000.0
2006-08-15 07:43:00,220.351,220.365,220.339,220.36,40999999.0
2006-08-15 07:44:00,220.373,220.419,220.373,220.406,25400000.0
2006-08-15 07:45:00,220.402,220.402,220.358,220.358,46100000.0
2006-08-15 07:46:00,220.358,220.38,220.358,220.365,43500000.0
2006-08-15 07:47:00,220.352,220.352,220.324,220.337,54400000.0
2006-08-15 07:48:00,220.328,220.37,220.328,220.37,33000000.0
2006-08-15 07:49:00,220.368,220.368,220.355,220.365,65499999.0
2006-08-15 07:50:00,220.367,220.367,220.349,220.352,46400000.0
2006-08-15 07:51:00,220.36,220.36,220.327,220.347,46400001.0
2006-08-15 07:52:00,220.332,220.355,220.305,220.305,61900000.0
2006-08-15 07:53:00,220.303,220.329,220.303,220.322,50500000.0
2006-08-15 07:54:00,220.314,220.344,220.314,220.331,44000000.0
2006-08-15 07:55:00,220.298,220.337,220.298,220.326,74000001.0
2006-08-15 07:56:00,220.326,220.335,220.309,220.312,81800000.0
2006-08-15 07:57:00,220.321,220.342,220.321,220.323,54500000.0
2006-08-15 07:58:00,220.333,220.35,220.333,220.344,49700000.0
2006-08-15 07:59:00,220.344,220.357,220.33,220.357,50700000.0
2006-08-15 08:00:00,220.357,220.381,220.342,220.381,48400000.0
2006-08-15 08:01:00,220.388,220.41,220.376,220.395,80200000.0
2006-08-15 08:02:00,220.404,220.455,220.404,220.455,45900000.0
2006-08-15 08:03:00,220.474,220.502,220.456,220.49,41100000.0
2006-08-15 08:04:00,220.493,220.535,220.493,220.525,34699999.0
2006-08-15 08:05:00,220.504,220.504,220.465,220.465,60900001.0
2006-08-15 08:06:00,220.474,220.474,220.442,220.461,45700000.0
2006-08-15 08:07:00,220.459,220.47,220.448,220.47,46400000.0
2006-08-15 08:08:00,220.478,220.478,220.43,220.43,37100000.0
2006-08-15 08:09:00,220.419,220.419,220.348,220.348,27900000.0
2006-08-15 08:10:00,220.356,220.374,220.343,220.343,23600000.0
2006-08-15 08:11:00,220.341,220.341,220.293,220.293,63000000.0
2006-08-15 08:12:00,220.28,220.304,220.271,220.282,64500000.0
2006-08-15 08:13:00,220.278,220.278,220.258,220.26,57100000.0
2006-08-15 08:14:00,220.269,220.287,220.255,220.268,88199999.0
2006-08-15 08:15:00,220.266,220.314,220.266,220.287,41500000.0
2006-08-15 08:16:00,220.281,220.285,220.258,220.282,31100000.0
2006-08-15 08:17:00,220.284,220.284,220.244,220.26,73800000.0
2006-08-15 08:18:00,220.262,220.282,220.262,220.279,85799998.0
2006-08-15 08:19:00,220.273,220.273,220.225,220.225,83000000.0
2006-08-15 08:20:00,220.235,220.235,220.217,220.224,52700000.0
2006-08-15 08:21:00,220.221,220.221,220.204,220.209,56300000.0
2006-08-15 08:22:00,220.206,220.206,220.183,220.188,38600000.0
2006-08-15 08:23:00,220.186,220.209,220.172,220.179,99200001.0
2006-08-15 08:24:00,220.197,220.197,220.173,220.192,62000000.0
2006-08-15 08:25:00,220.195,220.205,220.18,220.188,41200000.0
2006-08-15 08:26:00,220.183,220.183,220.157,220.157,62100001.0
2006-08-15 08:27:00,220.15,220.15,220.134,220.134,32000000.0
2006-08-15 08:28:00,220.146,220.181,220.146,220.16,56399999.0
2006-08-15 08:29:00,220.156,220.175,220.133,220.15,77899999.0
2006-08-15 08:30:00,220.143,220.163,220.142,220.16,46700000.0
2006-08-15 08:31:00,220.163,220.194,220.162,220.162,84499998.0
2006-08-15 08:32:00,220.157,220.189,220.144,220.176,50000000.0
2006-08-15 08:33:00,220.175,220.18,220.157,220.166,77399999.0
2006-08-15 08:34:00,220.173,220.216,220.133,220.216,56400001.0
2006-08-15 08:35:00,220.209,220.209,220.182,220.198,21200000.0
2006-08-15 08:36:00,220.191,220.2,220.185,220.185,59000000.0
2006-08-15 08:37:00,220.168,220.222,220.168,220.222,43400000.0
2006-08-15 08:38:00,220.225,220.249,220.207,220.207,68300000.0
2006-08-15 08:39:00,220.215,220.222,220.191,220.191,61800000.0
2006-08-15 08:40:00,220.199,220.23,220.199,220.23,27700000.0
2006-08-15 08:41:00,220.223,220.239,220.215,220.218,47000000.0
2006-08-15 08:42:00,220.211,220.211,220.164,220.165,80199999.0
2006-08-15 08:43:00,220.161,220.166,220.142,220.142,75200000.0
2006-08-15 08:44:00,220.144,220.152,220.125,220.147,55800000.0
2006-08-15 08:45:00,220.134,220.137,220.109,220.12,30900000.0
2006-08-15 08:46:00,220.118,220.143,220.118,220.143,38099999.0
2006-08-15 08:47:00,220.146,220.165,220.146,220.152,34300000.0
2006-08-15 08:48:00,220.156,220.158,220.125,220.142,29400000.0
2006-08-15 08:49:00,220.134,220.144,220.126,220.137,48200000.0
2006-08-15 08:50:00,220.132,220.132,220.066,220.071,68200001.0
2006-08-15 08:51:00,220.035,220.035,220.004,220.021,51599999.0
2006-08-15 08:52:00,220.004,220.013,219.976,219.987,49100000.0
2006-08-15 08:53:00,219.961,220.024,219.961,220.02,40399999.0
2006-08-15 08:54:00,219.98,219.98,219.915,219.915,25900000.0
2006-08-15 08:55:00,219.92,219.982,219.917,219.982,39300000.0
2006-08-15 08:56:00,219.967,219.98,219.943,219.943,62300000.0
2006-08-15 08:57:00,219.908,219.908,219.874,219.874,17800000.0
2006-08-15 08:58:00,219.865,219.91,219.865,219.91,51500000.0
2006-08-15 08:59:00,219.924,219.939,219.91,219.923,38700000.0
2006-08-15 09:00:00,219.918,219.918,219.832,219.839,41000000.0
2006-08-15 09:01:00,219.826,219.847,219.826,219.847,45800000.0
2006-08-15 09:02:00,219.86,219.877,219.858,219.864,62499999.0
2006-08-15 09:03:00,219.848,219.848,219.826,219.843,27300000.0
2006-08-15 09:04:00,219.824,219.824,219.773,219.81,52100000.0
2006-08-15 09:05:00,219.818,219.832,219.809,219.824,53200000.0
2006-08-15 09:06:00,219.82,219.848,219.82,219.831,63700000.0
2006-08-15 09:07:00,219.825,219.836,219.825,219.83,42600000.0
2006-08-15 09:08:00,219.822,219.836,219.821,219.822,46700000.0
2006-08-15 09:09:00,219.856,219.919,219.856,219.909,61800002.0
2006-08-15 09:10:00,219.926,219.939,219.908,219.93,60899999.0
2006-08-15 09:11:00,219.903,219.903,219.855,219.855,50199999.0
2006-08-15 09:12:00,219.864,219.87,219.837,219.868,34400000.0
2006-08-15 09:13:00,219.878,219.894,219.862,219.887,41900000.0
2006-08-15 09:14:00,219.904,219.914,219.904,219.908,43099999.0
2006-08-15 09:15:00,219.929,219.943,219.901,219.911,41700000.0
2006-08-15 09:16:00,219.896,219.908,219.884,219.908,33400000.0
2006-08-15 09:17:00,219.906,219.909,219.899,219.905,63800000.0
2006-08-15 09:18:00,219.903,219.912,219.845,219.851,51200000.0
2006-08-15 09:19:00,219.844,219.852,219.821,219.828,59700002.0
2006-08-15 09:20:00,219.823,219.852,219.819,219.852,28200000.0
2006-08-15 09:21:00,219.852,219.868,219.837,219.837,37900000.0
2006-08-15 09:22:00,219.83,219.877,219.83,219.867,40000000.0
2006-08-15 09:23:00,219.884,219.884,219.868,219.873,25200000.0
2006-08-15 09:24:00,219.888,219.904,219.884,219.899,43700000.0
2006-08-15 09:25:00,219.887,219.887,219.848,219.88,45400000.0
2006-08-15 09:26:00,219.913,219.958,219.913,219.956,28700000.0
2006-08-15 09:27:00,219.949,219.956,219.934,219.952,45900000.0
2006-08-15 09:28:00,219.966,219.968,219.949,219.968,24000000.0
2006-08-15 09:29:00,219.96,219.98,219.945,219.945,68300000.0
2006-08-15 09:30:00,219.946,219.971,219.946,219.961,59900000.0
2006-08-15 09:31:00,219.967,219.981,219.967,219.98,42999999.0
2006-08-15 09:32:00,219.976,219.982,219.957,219.962,44100001.0
2006-08-15 09:33:00,219.971,219.981,219.937,219.937,30700000.0
2006-08-15 09:34:00,219.933,219.933,219.889,219.893,42000000.0
2006-08-15 09:35:00,219.869,219.869,219.829,219.865,73200001.0
2006-08-15 09:36:00,219.879,219.894,219.852,219.882,39000000.0
2006-08-15 09:37:00,219.887,219.895,219.842,219.849,71300000.0
2006-08-15 09:38:00,219.842,219.892,219.842,219.89,50300000.0
2006-08-15 09:39:00,219.896,219.905,219.883,219.905,61300000.0
2006-08-15 09:40:00,219.907,219.964,219.904,219.964,35100000.0
2006-08-15 09:41:00,219.954,219.954,219.935,219.935,42300000.0
2006-08-15 09:42:00,219.922,219.958,219.919,219.958,55400000.0
2006-08-15 09:43:00,219.982,220.002,219.976,219.989,69199999.0
2006-08-15 09:44:00,219.98,219.98,219.947,219.96,60600000.0
2006-08-15 09:45:00,219.959,219.96,219.928,219.96,41200000.0
2006-08-15 09:46:00,219.954,219.954,219.919,219.92,42000000.0
2006-08-15 09:47:00,219.941,219.948,219.915,219.948,69300000.0
2006-08-15 09:48:00,219.933,219.933,219.924,219.926,52400000.0
2006-08-15 09:49:00,219.924,219.943,219.898,219.898,39100000.0
2006-08-15 09:50:00,219.908,219.926,219.87,219.926,42500000.0
2006-08-15 09:51:00,219.966,220.001,219.956,219.972,73200000.0
2006-08-15 09:52:00,219.987,219.99,219.957,219.957,53100000.0
2006-08-15 09:53:00,219.96,219.985,219.952,219.972,48600000.0
2006-08-15 09:54:00,219.969,220.003,219.969,219.996,66100000.0
2006-08-15 09:55:00,219.994,220.029,219.987,220.023,24000000.0
2006-08-15 09:56:00,220.015,220.024,219.992,220.005,42500000.0
2006-08-15 09:57:00,219.989,220.007,219.979,219.979,48600000.0
2006-08-15 09:58:00,219.992,220.009,219.992,220.009,23600000.0
2006-08-15 09:59:00,220.034,220.067,220.034,220.067,36600000.0
2006-08-15 10:00:00,220.058,220.069,220.044,220.048,60999999.0
2006-08-15 10:01:00,220.037,220.037,219.976,219.98,60400000.0
2006-08-15 10:02:00,220.007,220.015,219.998,220.005,49099999.0
2006-08-15 10:03:00,219.997,220.012,219.996,220.01,60100000.0
2006-08-15 10:04:00,220.028,220.058,220.02,220.041,29900000.0
2006-08-15 10:05:00,220.052,220.06,220.036,220.06,29200000.0
2006-08-15 10:06:00,220.055,220.059,220.037,220.059,20300000.0
2006-08-15 10:07:00,220.078,220.103,220.078,220.092,58200001.0
2006-08-15 10:08:00,220.082,220.102,220.082,220.09,21900000.0
2006-08-15 10:09:00,220.093,220.093,220.077,220.081,44800000.0
2006-08-15 10:10:00,220.079,220.083,220.072,220.077,88900001.0
2006-08-15 10:11:00,220.062,220.091,220.062,220.083,23600000.0
2006-08-15 10:12:00,220.09,220.098,220.087,220.095,43700000.0
2006-08-15 10:13:00,220.073,220.073,220.057,220.064,44400000.0
2006-08-15 10:14:00,220.068,220.068,220.058,220.066,40200001.0
2006-08-15 10:15:00,220.064,220.073,220.055,220.061,30800000.0
2006-08-15 10:16:00,220.077,220.079,220.052,220.062,55500000.0
2006-08-15 10:17:00,220.065,220.082,220.065,220.082,44300000.0
2006-08-15 10:18:00,220.083,220.091,220.076,220.085,41600000.0
2006-08-15 10:19:00,220.084,220.091,220.072,220.085,46900000.0
2006-08-15 10:20:00,220.087,220.087,220.063,220.075,65500001.0
2006-08-15 10:21:00,220.067,220.083,220.067,220.073,55700001.0
2006-08-15 10:22:00,220.075,220.075,220.044,220.048,45400001.0
2006-08-15 10:23:00,220.048,220.071,220.042,220.052,48000000.0
2006-08-15 10:24:00,220.042,220.051,220.035,220.051,17100000.0
2006-08-15 10:25:00,220.047,220.05,220.043,220.05,30299999.0
2006-08-15 10:26:00,220.035,220.076,220.035,220.061,37700000.0
2006-08-15 10:27:00,220.072,220.072,220.036,220.053,42100000.0
2006-08-15 10:28:00,220.039,220.044,220.027,220.044,57200000.0
2006-08-15 10:29:00,220.052,220.062,219.963,219.963,69500000.0
2006-08-15 10:30:00,219.919,219.919,219.695,219.807,83099999.0
2006-08-15 10:31:00,219.819,219.902,219.819,219.879,36700000.0
2006-08-15 10:32:00,219.879,219.886,219.8,219.827,41200000.0
2006-08-15 10:33:00,219.817,219.869,219.817,219.822,36600000.0
2006-08-15 10:34:00,219.809,219.809,219.765,219.772,29200000.0
2006-08-15 10:35:00,219.767,219.767,219.71,219.71,51600000.0
2006-08-15 10:36:00,219.729,219.812,219.729,219.812,71999999.0
2006-08-15 10:37:00,219.845,219.871,219.772,219.772,46600000.0
2006-08-15 10:38:00,219.775,219.798,219.773,219.794,72300000.0
2006-08-15 10:39:00,219.801,219.806,219.792,219.803,46900000.0
2006-08-15 10:40:00,219.789,219.792,219.755,219.755,44000000.0
2006-08-15 10:41:00,219.752,219.776,219.732,219.776,34700000.0
2006-08-15 10:42:00,219.786,219.796,219.764,219.77,66900000.0
2006-08-15 10:43:00,219.762,219.762,219.724,219.748,49400000.0
2006-08-15 10:44:00,219.76,219.784,219.76,219.763,57100000.0
2006-08-15 10:45:00,219.771,219.785,219.75,219.785,42900000.0
2006-08-15 10:46:00,219.769,219.784,219.761,219.775,36300000.0
2006-08-15 10:47:00,219.8,219.824,219.789,219.816,56500000.0
2006-08-15 10:48:00,219.809,219.809,219.754,219.754,18300000.0
2006-08-15 10:49:00,219.751,219.812,219.751,219.795,68600001.0
2006-08-15 10:50:00,219.793,219.813,219.78,219.813,39300000.0
2006-08-15 10:51:00,219.828,219.858,219.828,219.835,57500000.0
2006-08-15 10:52:00,219.85,219.871,219.85,219.865,37500000.0
2006-08-15 10:53:00,219.857,219.869,219.844,219.852,79600001.0
2006-08-15 10:54:00,219.847,219.855,219.834,219.837,19200000.0
2006-08-15 10:55:00,219.82,219.827,219.811,219.818,29500000.0
2006-08-15 10:56:00,219.824,219.841,219.811,219.827,64799999.0
2006-08-15 10:57:00,219.812,219.868,219.812,219.824,38700000.0
2006-08-15 10:58:00,219.796,219.799,219.771,219.799,38799999.0
2006-08-15 10:59:00,219.842,219.938,219.842,219.938,21500000.0
2006-08-15 11:00:00,219.933,219.957,219.905,219.905,54100000.0
2006-08-15 11:01:00,219.904,219.915,219.895,219.915,46200000.0
2006-08-15 11:02:00,219.91,219.913,219.885,219.903,48000000.0
2006-08-15 11:03:00,219.872,219.872,219.834,219.843,56900000.0
2006-08-15 11:04:00,219.82,219.826,219.766,219.766,70700000.0
2006-08-15 11:05:00,219.763,219.811,219.763,219.811,61800000.0
2006-08-15 11:06:00,219.844,219.856,219.834,219.856,36700000.0
2006-08-15 11:07:00,219.841,219.878,219.837,219.863,45700000.0
2006-08-15 11:08:00,219.876,219.876,219.86,219.875,67000001.0
2006-08-15 11:09:00,219.863,219.895,219.861,219.895,68400001.0
2006-08-15 11:10:00,219.901,219.907,219.854,219.854,26800000.0
2006-08-15 11:11:00,219.842,219.87,219.842,219.87,34200000.0
2006-08-15 11:12:00,219.898,219.923,219.882,219.903,44399999.0
2006-08-15 11:13:00,219.912,219.935,219.901,219.932,25700000.0
2006-08-15 11:14:00,219.951,219.952,219.916,219.916,50100000.0
2006-08-15 11:15:00,219.907,219.927,219.885,219.927,45800000.0
2006-08-15 11:16:00,219.961,219.996,219.954,219.996,72100001.0
2006-08-15 11:17:00,219.991,219.994,219.964,219.985,73700001.0
2006-08-15 11:18:00,219.96,219.973,219.95,219.973,14200000.0
2006-08-15 11:19:00,219.976,220.02,219.973,220.012,33100000.0
2006-08-15 11:20:00,220.027,220.05,220.005,220.005,24100000.0
2006-08-15 11:21:00,220.034,220.085,220.034,220.085,12100000.0
2006-08-15 11:22:00,220.079,220.104,220.079,220.091,47899999.0
2006-08-15 11:23:00,220.065,220.065,220.04,220.06,59300000.0
2006-08-15 11:24:00,220.072,220.072,220.034,220.063,63500000.0
2006-08-15 11:25:00,220.049,220.049,220.023,220.023,51900000.0
2006-08-15 11:26:00,220.021,220.021,219.954,219.978,38800000.0
2006-08-15 11:27:00,219.978,219.997,219.97,219.997,18000000.0
2006-08-15 11:28:00,219.98,219.98,219.965,219.965,26500000.0
2006-08-15 11:29:00,219.977,219.983,219.952,219.983,60000000.0
2006-08-15 11:30:00,219.994,220.017,219.983,219.995,63600000.0
2006-08-15 11:31:00,220.014,220.043,220.012,220.043,51000000.0
2006-08-15 11:32:00,220.036,220.041,220.018,220.027,39000000.0
2006-08-15 11:33:00,220.029,220.044,220.029,220.039,50500000.0
2006-08-15 11:34:00,220.036,220.08,220.031,220.08,45400001.0
2006-08-15 11:35:00,220.083,220.091,220.029,220.029,52100001.0
2006-08-15 11:36:00,220.031,220.087,220.03,220.087,88900001.0
2006-08-15 11:37:00,220.091,220.091,220.08,220.082,43100000.0
2006-08-15 11:38:00,220.105,220.148,220.105,220.148,28400000.0
2006-08-15 11:39:00,220.156,220.156,220.085,220.085,46500000.0
2006-08-15 11:40:00,220.071,220.084,220.071,220.073,54299999.0
2006-08-15 11:41:00,220.086,220.107,220.086,220.107,37100000.0
2006-08-15 11:42:00,220.103,220.103,220.045,220.075,43100000.0
2006-08-15 11:43:00,220.064,220.064,220.026,220.026,78200000.0
2006-08-15 11:44:00,220.049,220.052,220.037,220.038,36800000.0
2006-08-15 11:45:00,220.028,220.065,220.028,220.063,39200000.0
2006-08-15 11:46:00,220.079,220.079,220.052,220.052,44800000.0
2006-08-15 11:47:00,220.064,220.091,220.064,220.083,54299999.0
2006-08-15 11:48:00,220.091,220.103,220.06,220.065,25600000.0
2006-08-15 11:49:00,220.06,220.11,220.06,220.11,123500002.0
2006-08-15 11:50:00,220.109,220.125,220.103,220.103,15100000.0
2006-08-15 11:51:00,220.116,220.124,220.087,220.087,66100002.0
2006-08-15 11:52:00,220.073,220.076,220.061,220.076,35400000.0
2006-08-15 11:53:00,220.082,220.082,220.029,220.029,64899999.0
2006-08-15 11:54:00,220.041,220.067,220.041,220.067,32600000.0
2006-08-15 11:55:00,220.074,220.074,220.05,220.06,43000000.0
2006-08-15 11:56:00,220.06,220.072,220.059,220.065,51300000.0
2006-08-15 11:57:00,220.065,220.076,220.065,220.068,53000001.0
2006-08-15 11:58:00,220.062,220.07,220.062,220.063,59800000.0
2006-08-15 11:59:00,220.071,220.071,220.022,220.022,42000000.0
2006-08-15 12:00:00,220.033,220.047,220.022,220.047,61100000.0
2006-08-15 12:01:00,220.05,220.055,220.038,220.048,52100001.0
2006-08-15 12:02:00,220.058,220.071,220.05,220.071,61900000.0
2006-08-15 12:03:00,220.077,220.077,220.04,220.05,47800000.0
2006-08-15 12:04:00,220.04,220.051,220.027,220.031,56600000.0
2006-08-15 12:05:00,220.037,220.061,220.035,220.035,54500000.0
2006-08-15 12:06:00,220.038,220.06,220.029,220.036,38300000.0
2006-08-15 12:07:00,220.04,220.058,220.029,220.029,66200000.0
2006-08-15 12:08:00,220.039,220.043,220.025,220.03,85600000.0
2006-08-15 12:09:00,220.028,220.036,220.028,220.029,70100000.0
2006-08-15 12:10:00,220.056,220.061,220.031,220.035,71000000.0
2006-08-15 12:11:00,220.038,220.042,220.031,220.031,39900000.0
2006-08-15 12:12:00,220.021,220.027,220.012,220.02,42700000.0
2006-08-15 12:13:00,220.015,220.015,219.99,219.994,61100000.0
2006-08-15 12:14:00,219.986,219.986,219.961,219.978,37900000.0
2006-08-15 12:15:00,219.981,220.006,219.978,219.978,68899999.0
2006-08-15 12:16:00,219.984,220.017,219.984,220.011,38800000.0
2006-08-15 12:17:00,220.019,220.023,219.996,220.015,39700000.0
2006-08-15 12:18:00,220.013,220.016,219.999,219.999,39100000.0
2006-08-15 12:19:00,220.0,220.007,219.972,219.98,56899999.0
2006-08-15 12:20:00,219.983,220.018,219.983,219.983,44600000.0
2006-08-15 12:21:00,219.953,219.96,219.909,219.909,65400000.0
2006-08-15 12:22:00,219.899,219.906,219.87,219.871,81700000.0
2006-08-15 12:23:00,219.862,219.877,219.861,219.876,40500001.0
2006-08-15 12:24:00,219.879,219.883,219.869,219.873,38100000.0
2006-08-15 12:25:00,219.86,219.87,219.849,219.858,34000000.0
2006-08-15 12:26:00,219.85,219.877,219.85,219.877,33500000.0
2006-08-15 12:27:00,219.88,219.891,219.88,219.891,12100000.0
2006-08-15 12:28:00,219.922,219.935,219.912,219.92,66900000.0
2006-08-15 12:29:00,219.918,219.941,219.912,219.927,34500000.0
2006-08-15 12:30:00,219.924,219.934,219.917,219.934,25100000.0
2006-08-15 12:31:00,219.937,219.939,219.908,219.908,32100000.0
2006-08-15 12:32:00,219.918,219.924,219.891,219.9,36500000.0
2006-08-15 12:33:00,219.901,219.912,219.897,219.899,25300000.0
2006-08-15 12:34:00,219.899,219.906,219.879,219.894,57500000.0
2006-08-15 12:35:00,219.89,219.89,219.868,219.885,66400001.0
2006-08-15 12:36:00,219.868,219.868,219.846,219.86,101900001.0
2006-08-15 12:37:00,219.869,219.873,219.841,219.845,85400001.0
2006-08-15 12:38:00,219.847,219.867,219.847,219.85,42300000.0
2006-08-15 12:39:00,219.843,219.861,219.839,219.861,74100000.0
2006-08-15 12:40:00,219.867,219.881,219.85,219.85,75199999.0
2006-08-15 12:41:00,219.855,219.881,219.855,219.878,66800000.0
2006-08-15 12:42:00,219.895,219.9,219.882,219.89,39500000.0
2006-08-15 12:43:00,219.888,219.888,219.866,219.877,31800000.0
2006-08-15 12:44:00,219.874,219.881,219.862,219.865,27500000.0
2006-08-15 12:45:00,219.855,219.862,219.837,219.862,46599999.0
2006-08-15 12:46:00,219.868,219.901,219.868,219.882,38500000.0
2006-08-15 12:47:00,219.886,219.895,219.879,219.895,65400001.0
2006-08-15 12:48:00,219.884,219.896,219.866,219.895,60800000.0
2006-08-15 12:49:00,219.904,219.911,219.882,219.882,63600001.0
2006-08-15 12:50:00,219.902,219.929,219.895,219.895,67800000.0
2006-08-15 12:51:00,219.89,219.902,219.868,219.868,36100000.0
2006-08-15 12:52:00,219.867,219.896,219.867,219.896,24200000.0
2006-08-15 12:53:00,219.913,219.948,219.913,219.921,32100000.0
2006-08-15 12:54:00,219.937,219.937,219.889,219.918,48599999.0
2006-08-15 12:55:00,219.906,219.906,219.88,219.897,49300000.0
2006-08-15 12:56:00,219.885,219.893,219.878,219.879,33600000.0
2006-08-15 12:57:00,219.873,219.873,219.854,219.869,29900000.0
2006-08-15 12:58:00,219.871,219.881,219.856,219.871,97300000.0
2006-08-15 12:59:00,219.864,219.875,219.842,219.853,46000000.0
2006-08-15 13:00:00,219.859,219.891,219.857,219.885,20100000.0
2006-08-15 13:01:00,219.909,219.953,219.909,219.924,33200000.0
2006-08-15 13:02:00,219.902,219.902,219.824,219.826,74300001.0
2006-08-15 13:03:00,219.825,219.841,219.813,219.837,47000000.0
2006-08-15 13:04:00,219.846,219.857,219.835,219.842,68500000.0
2006-08-15 13:05:00,219.865,219.88,219.856,219.88,80299999.0
2006-08-15 13:06:00,219.887,219.955,219.887,219.955,48200000.0
2006-08-15 13:07:00,219.966,219.999,219.966,219.977,42899999.0
2006-08-15 13:08:00,219.962,219.988,219.96,219.988,15400000.0
2006-08-15 13:09:00,220.001,220.01,219.996,219.997,40500000.0
2006-08-15 13:10:00,220.001,220.016,219.99,219.99,24200000.0
2006-08-15 13:11:00,219.979,219.981,219.956,219.962,37200000.0
2006-08-15 13:12:00,219.973,219.98,219.941,219.98,55200000.0
2006-08-15 13:13:00,219.979,219.986,219.95,219.95,52800000.0
2006-08-15 13:14:00,219.965,219.982,219.959,219.968,36400000.0
2006-08-15 13:15:00,219.955,219.966,219.938,219.966,61400001.0
2006-08-15 13:16:00,219.971,219.971,219.939,219.96,62400000.0
2006-08-15 13:17:00,219.954,219.964,219.945,219.945,50200000.0
2006-08-15 13:18:00,219.97,219.971,219.953,219.967,81600000.0
2006-08-15 13:19:00,219.963,219.976,219.963,219.97,69000000.0
2006-08-15 13:20:00,219.993,219.993,219.937,219.937,37300000.0
2006-08-15 13:21:00,219.938,219.953,219.93,219.94,28400000.0
2006-08-15 13:22:00,219.924,219.942,219.919,219.942,51700000.0
2006-08-15 13:23:00,219.955,219.955,219.925,219.937,98600001.0
2006-08-15 13:24:00,219.938,219.938,219.915,219.933,29300000.0
2006-08-15 13:25:00,219.926,219.938,219.917,219.929,42000000.0
2006-08-15 13:26:00,219.935,219.935,219.908,219.91,68600001.0
2006-08-15 13:27:00,219.901,219.915,219.901,219.901,7900000.0
2006-08-15 13:28:00,219.888,219.923,219.888,219.92,22500000.0
2006-08-15 13:29:00,219.91,219.925,219.91,219.915,65399999.0
2006-08-15 13:30:00,219.909,219.934,219.909,219.91,23000000.0
2006-08-15 13:31:00,219.917,219.931,219.912,219.912,33899999.0
2006-08-15 13:32:00,219.918,219.963,219.918,219.955,78000000.0
2006-08-15 13:33:00,219.952,219.952,219.943,219.945,51500000.0
2006-08-15 13:34:00,219.925,219.974,219.925,219.974,42600000.0
2006-08-15 13:35:00,219.977,219.977,219.969,219.969,20300000.0
2006-08-15 13:36:00,219.959,219.959,219.949,219.957,55700000.0
2006-08-15 13:37:00,219.964,219.971,219.964,219.971,4400000.0
2006-08-15 13:38:00,219.983,220.008,219.983,219.994,45900001.0
2006-08-15 13:39:00,220.013,220.027,220.006,220.01,72300000.0
2006-08-15 13:40:00,219.992,220.017,219.992,220.005,71000000.0
2006-08-15 13:41:00,220.017,220.023,220.008,220.023,36800000.0
2006-08-15 13:42:00,220.025,220.025,220.012,220.012,49100000.0
2006-08-15 13:43:00,220.023,220.042,220.023,220.039,41399999.0
2006-08-15 13:44:00,220.038,220.044,220.021,220.044,70100000.0
2006-08-15 13:45:00,220.034,220.064,220.034,220.036,73699998.0
2006-08-15 13:46:00,220.025,220.035,220.025,220.035,84900002.0
2006-08-15 13:47:00,220.042,220.042,220.027,220.041,40300000.0
2006-08-15 13:48:00,220.043,220.043,219.99,219.99,36100000.0
2006-08-15 13:49:00,219.998,220.036,219.998,220.036,45000000.0
2006-08-15 13:50:00,220.046,220.05,220.02,220.045,64800000.0
2006-08-15 13:51:00,220.054,220.054,220.041,220.043,55100001.0
2006-08-15 13:52:00,220.032,220.032,220.018,220.018,21800000.0
2006-08-15 13:53:00,220.011,220.052,220.011,220.052,26600000.0
2006-08-15 13:54:00,220.042,220.056,220.033,220.033,43100000.0
2006-08-15 13:55:00,220.024,220.038,220.024,220.029,42600000.0
2006-08-15 13:56:00,220.025,220.047,220.025,220.045,31500000.0
2006-08-15 13:57:00,220.055,220.055,220.024,220.052,89900001.0
2006-08-15 13:58:00,220.054,220.058,220.045,220.058,54700000.0
2006-08-15 13:59:00,220.062,220.073,220.053,220.072,77499998.0
2006-08-15 14:00:00,220.057,220.076,220.057,220.069,38500000.0
2006-08-15 14:01:00,220.069,220.069,220.053,220.06,21800000.0
2006-08-15 14:02:00,220.057,220.059,220.031,220.056,64800001.0
2006-08-15 14:03:00,220.062,220.097,220.062,220.097,38400000.0
2006-08-15 14:04:00,220.093,220.1,220.067,220.1,61600000.0
2006-08-15 14:05:00,220.096,220.104,220.087,220.104,51000000.0
2006-08-15 14:06:00,220.084,220.094,220.075,220.083,49000000.0
2006-08-15 14:07:00,220.095,220.102,220.095,220.096,49900000.0
2006-08-15 14:08:00,220.098,220.119,220.09,220.095,43800000.0
2006-08-15 14:09:00,220.088,220.118,220.088,220.11,40300000.0
2006-08-15 14:10:00,220.111,220.118,220.096,220.118,56999999.0
2006-08-15 14:11:00,220.134,220.158,220.132,220.153,75200000.0
2006-08-15 14:12:00,220.169,220.181,220.157,220.167,55400000.0
2006-08-15 14:13:00,220.165,220.19,220.165,220.181,60300000.0
2006-08-15 14:14:00,220.18,220.192,220.168,220.192,54300000.0
2006-08-15 14:15:00,220.23,220.265,220.198,220.265,60700001.0
2006-08-15 14:16:00,220.294,220.296,220.268,220.296,38400000.0
2006-08-15 14:17:00,220.283,220.283,220.269,220.28,23900000.0
2006-08-15 14:18:00,220.269,220.293,220.265,220.273,83900000.0
2006-08-15 14:19:00,220.275,220.287,220.268,220.282,39600000.0
2006-08-15 14:20:00,220.292,220.317,220.275,220.292,77700000.0
2006-08-15 14:21:00,220.297,220.319,220.284,220.305,45900001.0
2006-08-15 14:22:00,220.299,220.33,220.299,220.317,52500000.0
2006-08-15 14:23:00,220.318,220.355,220.303,220.337,30900000.0
2006-08-15 14:24:00,220.318,220.343,220.304,220.32,43500000.0
2006-08-15 14:25:00,220.318,220.351,220.311,220.322,30300000.0
2006-08-15 14:26:00,220.322,220.322,220.274,220.274,48800000.0
2006-08-15 14:27:00,220.273,220.295,220.273,220.295,66900000.0
2006-08-15 14:28:00,220.28,220.28,220.275,220.28,39900000.0
2006-08-15 14:29:00,220.275,220.29,220.275,220.29,90700000.0
2006-08-15 14:30:00,220.273,220.285,220.273,220.285,50700000.0
2006-08-15 14:31:00,220.28,220.285,220.28,220.285,5200000.0
2006-08-15 14:32:00,220.28,220.295,220.275,220.28,50500001.0
2006-08-15 14:33:00,220.285,220.29,220.28,220.28,88500000.0
2006-08-15 14:34:00,220.29,220.29,220.275,220.275,19900000.0
2006-08-15 14:35:00,220.285,220.29,220.275,220.275,45000000.0
2006-08-15 14:36:00,220.285,220.285,220.275,220.28,44000000.0
2006-08-15 14:37:00,220.28,220.285,220.27,220.27,54800001.0
2006-08-15 14:38:00,220.275,220.285,220.275,220.285,55000001.0
2006-08-15 14:39:00,220.28,220.29,220.277,220.277,52000000.0
2006-08-15 14:40:00,220.28,220.285,220.27,220.275,24300000.0
2006-08-15 14:41:00,220.268,220.268,220.211,220.222,29200000.0
2006-08-15 14:42:00,220.19,220.214,220.155,220.182,26500000.0
2006-08-15 14:43:00,220.179,220.197,220.174,220.176,23200000.0
2006-08-15 14:44:00,220.181,220.181,220.151,220.164,45399999.0
2006-08-15 14:45:00,220.174,220.199,220.151,220.16,32700000.0
2006-08-15 14:46:00,220.181,220.208,220.18,220.188,28300000.0
2006-08-15 14:47:00,220.194,220.194,220.147,220.152,52200000.0
2006-08-15 14:48:00,220.138,220.171,220.117,220.117,55500000.0
2006-08-15 14:49:00,220.126,220.141,220.114,220.124,38600000.0
2006-08-15 14:50:00,220.12,220.123,219.991,219.991,53000000.0
2006-08-15 14:51:00,219.972,220.073,219.972,220.073,29400000.0
2006-08-15 14:52:00,220.095,220.095,220.053,220.06,31800000.0
2006-08-15 14:53:00,220.056,220.096,220.056,220.086,61600000.0
2006-08-15 14:54:00,220.079,220.093,220.042,220.07,55100000.0
2006-08-15 14:55:00,220.079,220.079,220.02,220.02,56600000.0
2006-08-15 14:56:00,220.037,220.052,220.02,220.038,47700000.0
2006-08-15 14:57:00,220.054,220.077,220.021,220.021,17400000.0
2006-08-15 14:58:00,219.991,220.022,219.973,220.022,47100000.0
2006-08-15 14:59:00,220.024,220.042,219.997,220.015,73400001.0
2006-08-15 15:00:00,220.015,220.015,220.0,220.0,40100000.0
2006-08-15 15:01:00,220.005,220.015,220.0,220.005,20900000.0
2006-08-15 15:02:00,220.002,220.012,219.995,220.01,57600000.0
2006-08-15 15:03:00,220.01,220.025,220.005,220.005,67800000.0
2006-08-15 15:04:00,220.01,220.02,220.005,220.015,33200000.0
2006-08-15 15:05:00,220.042,220.139,220.042,220.139,47800000.0
2006-08-15 15:06:00,220.153,220.158,220.093,220.098,33800000.0
2006-08-15 15:07:00,220.12,220.12,220.095,220.095,35800000.0
2006-08-15 15:08:00,220.105,220.105,220.007,220.017,31500000.0
2006-08-15 15:09:00,220.032,220.042,219.955,219.955,39800000.0
2006-08-15 15:10:00,219.957,219.983,219.946,219.954,52100000.0
2006-08-15 15:11:00,219.945,219.993,219.945,219.993,50100000.0
2006-08-15 15:12:00,219.988,219.988,219.956,219.978,62700000.0
2006-08-15 15:13:00,219.972,220.002,219.972,219.995,43100000.0
2006-08-15 15:14:00,219.995,219.995,219.985,219.995,38600000.0
2006-08-15 15:15:00,219.99,219.995,219.98,219.992,39100000.0
2006-08-15 15:16:00,219.995,220.0,219.983,219.995,22800000.0
2006-08-15 15:17:00,220.003,220.024,219.997,220.024,42700000.0
2006-08-15 15:18:00,220.021,220.03,220.017,220.026,49399999.0
2006-08-15 15:19:00,220.026,220.026,219.996,220.005,47000000.0
2006-08-15 15:20:00,220.011,220.026,220.0,220.019,56300000.0
2006-08-15 15:21:00,219.998,219.998,219.955,219.98,86800001.0
2006-08-15 15:22:00,219.967,219.982,219.965,219.971,43900000.0
2006-08-15 15:23:00,219.967,219.972,219.934,219.94,58900000.0
2006-08-15 15:24:00,219.943,219.952,219.931,219.931,66600000.0
2006-08-15 15:25:00,219.927,219.934,219.913,219.924,71700000.0
2006-08-15 15:26:00,219.931,219.94,219.901,219.935,44200000.0
2006-08-15 15:27:00,219.944,219.971,219.944,219.957,35200000.0
2006-08-15 15:28:00,219.966,220.007,219.963,220.007,29500000.0
2006-08-15 15:29:00,219.989,220.002,219.967,220.002,116400001.0
2006-08-15 15:30:00,220.005,220.027,219.988,220.007,45700000.0
2006-08-15 15:31:00,220.006,220.01,219.972,219.972,68800001.0
2006-08-15 15:32:00,219.981,220.015,219.981,220.015,21800000.0
2006-08-15 15:33:00,219.989,219.989,219.982,219.986,23000000.0
2006-08-15 15:34:00,219.973,220.001,219.972,219.972,52300000.0
2006-08-15 15:35:00,219.954,219.968,219.935,219.959,84099999.0
2006-08-15 15:36:00,219.972,219.972,219.921,219.934,38100000.0
2006-08-15 15:37:00,219.923,219.932,219.911,219.914,66800000.0
2006-08-15 15:38:00,219.908,219.934,219.898,219.924,33500000.0
2006-08-15 15:39:00,219.915,219.935,219.908,219.925,33200000.0
2006-08-15 15:40:00,219.916,219.931,219.903,219.91,41100000.0
2006-08-15 15:41:00,219.929,219.929,219.906,219.906,40300000.0
2006-08-15 15:42:00,219.893,219.936,219.887,219.922,39000000.0
2006-08-15 15:43:00,219.918,219.918,219.887,219.902,39400000.0
2006-08-15 15:44:00,219.906,219.925,219.889,219.892,54200000.0
2006-08-15 15:45:00,219.866,219.886,219.853,219.853,39500000.0
2006-08-15 15:46:00,219.867,219.93,219.867,219.904,59900000.0
2006-08-15 15:47:00,219.903,219.926,219.888,219.913,69500000.0
2006-08-15 15:48:00,219.916,219.93,219.902,219.923,40400000.0
2006-08-15 15:49:00,219.908,219.932,219.897,219.932,51400000.0
2006-08-15 15:50:00,219.93,219.936,219.91,219.936,29399999.0
2006-08-15 15:51:00,219.946,219.958,219.93,219.954,33900000.0
2006-08-15 15:52:00,219.957,219.964,219.949,219.952,29100000.0
2006-08-15 15:53:00,219.957,219.963,219.942,219.943,66200000.0
2006-08-15 15:54:00,219.928,219.928,219.845,219.845,55800000.0
2006-08-15 15:55:00,219.846,219.864,219.829,219.835,46000000.0
2006-08-15 15:56:00,219.832,219.85,219.786,219.812,84000001.0
2006-08-15 15:57:00,219.794,219.844,219.794,219.825,47200000.0
2006-08-15 15:58:00,219.822,219.822,219.799,219.803,26300000.0
2006-08-15 15:59:00,219.827,219.841,219.809,219.817,37400000.0
2006-08-15 16:00:00,219.821,219.841,219.809,219.813,66300000.0
2006-08-15 16:01:00,219.8,219.808,219.779,219.793,27300000.0
2006-08-15 16:02:00,219.768,219.788,219.745,219.772,42900000.0
2006-08-15 16:03:00,219.773,219.818,219.765,219.818,23600000.0
2006-08-15 16:04:00,219.822,219.847,219.808,219.834,20100000.0
2006-08-15 16:05:00,219.814,219.83,219.778,219.815,56400000.0
2006-08-15 16:06:00,219.805,219.805,219.737,219.737,45099999.0
2006-08-15 16:07:00,219.724,219.762,219.724,219.735,40600000.0
2006-08-15 16:08:00,219.746,219.768,219.744,219.748,41700001.0
2006-08-15 16:09:00,219.739,219.774,219.739,219.762,29100000.0
2006-08-15 16:10:00,219.763,219.767,219.735,219.757,40000001.0
2006-08-15 16:11:00,219.755,219.777,219.739,219.777,56900001.0
2006-08-15 16:12:00,219.789,219.789,219.756,219.762,41200000.0
2006-08-15 16:13:00,219.764,219.786,219.764,219.78,27900000.0
2006-08-15 16:14:00,219.784,219.801,219.767,219.798,53399999.0
2006-08-15 16:15:00,219.819,219.819,219.78,219.819,60200001.0
2006-08-15 16:16:00,219.808,219.82,219.769,219.82,50900001.0
2006-08-15 16:17:00,219.807,219.831,219.781,219.804,78399998.0
2006-08-15 16:18:00,219.796,219.832,219.796,219.8,49600000.0
2006-08-15 16:19:00,219.803,219.803,219.766,219.786,44700000.0
2006-08-15 16:20:00,219.799,219.809,219.796,219.798,45900000.0
2006-08-15 16:21:00,219.806,219.826,219.789,219.792,48700000.0
2006-08-15 16:22:00,219.795,219.803,219.767,219.767,40800000.0
2006-08-15 16:23:00,219.748,219.788,219.748,219.769,42000000.0
2006-08-15 16:24:00,219.782,219.782,219.753,219.753,64899999.0
2006-08-15 16:25:00,219.761,219.782,219.759,219.782,48700000.0
2006-08-15 16:26:00,219.787,219.794,219.771,219.786,33700000.0
2006-08-15 16:27:00,219.773,219.788,219.76,219.776,28400000.0
2006-08-15 16:28:00,219.756,219.756,219.742,219.755,29300000.0
2006-08-15 16:29:00,219.767,219.78,219.749,219.764,48400000.0
2006-08-15 16:30:00,219.75,219.766,219.749,219.763,51500000.0
2006-08-15 16:31:00,219.76,219.783,219.758,219.767,62100000.0
2006-08-15 16:32:00,219.758,219.78,219.747,219.766,102599999.0
2006-08-15 16:33:00,219.763,219.765,219.748,219.748,37000000.0
2006-08-15 16:34:00,219.723,219.757,219.704,219.717,32600000.0
2006-08-15 16:35:00,219.695,219.741,219.695,219.741,37400000.0
2006-08-15 16:36:00,219.761,219.768,219.737,219.75,53200000.0
2006-08-15 16:37:00,219.774,219.81,219.774,219.804,41100000.0
2006-08-15 16:38:00,219.824,219.86,219.824,219.832,47900000.0
2006-08-15 16:39:00,219.827,219.866,219.827,219.865,65100000.0
2006-08-15 16:40:00,219.869,219.881,219.851,219.87,55200000.0
2006-08-15 16:41:00,219.886,219.911,219.828,219.828,54000000.0
2006-08-15 16:42:00,219.85,219.905,219.85,219.886,42200000.0
2006-08-15 16:43:00,219.885,219.9,219.877,219.884,29800000.0
2006-08-15 16:44:00,219.895,219.899,219.86,219.86,35900000.0
2006-08-15 16:45:00,219.855,219.861,219.828,219.828,112200001.0
2006-08-15 16:46:00,219.835,219.848,219.827,219.827,45100000.0
2006-08-15 16:47:00,219.84,219.861,219.828,219.861,54400000.0
2006-08-15 16:48:00,219.86,219.871,219.844,219.854,36200000.0
2006-08-15 16:49:00,219.871,219.897,219.871,219.889,33900000.0
2006-08-15 16:50:00,219.895,219.907,219.877,219.877,29100000.0
2006-08-15 16:51:00,219.862,219.883,219.862,219.868,56000000.0
2006-08-15 16:52:00,219.864,219.878,219.854,219.863,38300000.0
2006-08-15 16:53:00,219.841,219.863,219.839,219.863,57800000.0
2006-08-15 16:54:00,219.869,219.885,219.867,219.867,56400001.0
2006-08-15 16:55:00,219.862,219.9,219.862,219.893,60900001.0
2006-08-15 16:56:00,219.89,219.915,219.867,219.867,81900000.0
2006-08-15 16:57:00,219.869,219.924,219.869,219.902,55000001.0
2006-08-15 16:58:00,219.906,219.917,219.89,219.907,62900000.0
2006-08-15 16:59:00,219.895,219.895,219.825,219.849,57600000.0
2006-08-15 17:00:00,219.851,219.851,219.791,219.804,62000000.0
2006-08-15 17:01:00,219.807,219.837,219.79,219.837,45900000.0
2006-08-15 17:02:00,219.843,219.844,219.826,219.844,27500000.0
2006-08-15 17:03:00,219.831,219.854,219.83,219.85,74400000.0
2006-08-15 17:04:00,219.856,219.856,219.814,219.837,65500000.0
2006-08-15 17:05:00,219.832,219.839,219.815,219.815,35400000.0
2006-08-15 17:06:00,219.855,219.889,219.829,219.85,46600000.0
2006-08-15 17:07:00,219.852,219.852,219.832,219.847,26800000.0
2006-08-15 17:08:00,219.829,219.842,219.819,219.827,55900000.0
2006-08-15 17:09:00,219.802,219.82,219.792,219.792,21400000.0
2006-08-15 17:10:00,219.792,219.864,219.792,219.826,65800000.0
2006-08-15 17:11:00,219.829,219.848,219.817,219.817,68699999.0
2006-08-15 17:12:00,219.809,219.843,219.809,219.822,57299999.0
2006-08-15 17:13:00,219.822,219.85,219.812,219.85,32700000.0
2006-08-15 17:14:00,219.857,219.857,219.831,219.848,29100000.0
2006-08-15 17:15:00,219.848,219.853,219.81,219.853,69700000.0
2006-08-15 17:16:00,219.85,219.876,219.845,219.854,59500000.0
2006-08-15 17:17:00,219.855,219.878,219.837,219.837,29900000.0
2006-08-15 17:18:00,219.834,219.85,219.834,219.85,38700000.0
2006-08-15 17:19:00,219.882,219.907,219.855,219.895,40600000.0
2006-08-15 17:20:00,219.894,219.917,219.891,219.893,36800000.0
2006-08-15 17:21:00,219.896,219.903,219.89,219.903,10700000.0
2006-08-15 17:22:00,219.899,219.946,219.899,219.946,42000001.0
2006-08-15 17:23:00,219.942,219.942,219.893,219.906,17200000.0
2006-08-15 17:24:00,219.911,219.921,219.901,219.91,57500000.0
2006-08-15 17:25:00,219.904,219.927,219.846,219.846,30200000.0
2006-08-15 17:26:00,219.834,219.848,219.805,219.805,31400000.0
2006-08-15 17:27:00,219.79,219.809,219.782,219.8,43000000.0
2006-08-15 17:28:00,219.806,219.813,219.785,219.785,58000000.0
2006-08-15 17:29:00,219.802,219.817,219.802,219.804,74199999.0
2006-08-15 17:30:00,219.795,219.812,219.795,219.806,70800001.0
2006-08-15 17:31:00,219.807,219.832,219.805,219.832,54000000.0
2006-08-15 17:32:00,219.832,219.841,219.793,219.805,50000000.0
2006-08-15 17:33:00,219.813,219.829,219.813,219.827,65700001.0
2006-08-15 17:34:00,219.825,219.829,219.811,219.829,81900000.0
2006-08-15 17:35:00,219.825,219.838,219.79,219.808,86400000.0
2006-08-15 17:36:00,219.818,219.838,219.818,219.82,83100000.0
2006-08-15 17:37:00,219.812,219.812,219.788,219.789,28000000.0
2006-08-15 17:38:00,219.783,219.815,219.783,219.807,63000000.0
2006-08-15 17:39:00,219.807,219.83,219.807,219.83,29100000.0
2006-08-15 17:40:00,219.807,219.807,219.774,219.774,19800000.0
2006-08-15 17:41:00,219.796,219.809,219.778,219.781,44099999.0
2006-08-15 17:42:00,219.783,219.811,219.778,219.778,73700000.0
2006-08-15 17:43:00,219.779,219.793,219.764,219.78,78000000.0
2006-08-15 17:44:00,219.78,219.789,219.768,219.789,21200000.0
2006-08-15 17:45:00,219.823,219.855,219.823,219.841,30200000.0
2006-08-15 17:46:00,219.827,219.827,219.774,219.784,82199999.0
2006-08-15 17:47:00,219.805,219.805,219.754,219.755,33400000.0
2006-08-15 17:48:00,219.768,219.776,219.745,219.758,29100000.0
2006-08-15 17:49:00,219.78,219.796,219.767,219.767,59200000.0
2006-08-15 17:50:00,219.783,219.803,219.776,219.803,34100000.0
2006-08-15 17:51:00,219.804,219.827,219.776,219.784,42500000.0
2006-08-15 17:52:00,219.756,219.766,219.737,219.745,54000000.0
2006-08-15 17:53:00,219.741,219.751,219.728,219.73,32300000.0
2006-08-15 17:54:00,219.737,219.758,219.737,219.75,65400002.0
2006-08-15 17:55:00,219.727,219.763,219.727,219.743,37400000.0
2006-08-15 17:56:00,219.731,219.731,219.702,219.712,29300000.0
2006-08-15 17:57:00,219.709,219.72,219.705,219.715,53300000.0
2006-08-15 17:58:00,219.723,219.723,219.706,219.71,52000000.0
2006-08-15 17:59:00,219.701,219.716,219.686,219.686,39400000.0
2006-08-15 18:00:00,219.696,219.706,219.654,219.7,61800000.0
2006-08-15 18:01:00,219.728,219.729,219.695,219.699,485999998.0
2006-08-15 18:02:00,219.7,219.728,219.688,219.726,777500001.0
2006-08-15 18:03:00,219.73,219.746,219.713,219.725,698500000.0
2006-08-15 18:04:00,219.733,219.733,219.694,219.698,474899999.0
2006-08-15 18:05:00,219.721,219.755,219.72,219.725,844499998.0
2006-08-15 18:06:00,219.718,219.766,219.716,219.752,641799999.0
2006-08-15 18:07:00,219.757,219.766,219.727,219.735,769400000.0
2006-08-15 18:08:00,219.732,219.744,219.713,219.73,570499999.0
2006-08-15 18:09:00,219.713,219.737,219.701,219.718,433099998.0
2006-08-15 18:10:00,219.714,219.73,219.679,219.687,650099998.0
2006-08-15 18:11:00,219.687,219.732,219.687,219.73,385800001.0
2006-08-15 18:12:00,219.729,219.751,219.723,219.747,250700000.0
2006-08-15 18:13:00,219.746,219.756,219.725,219.743,461199998.0
2006-08-15 18:14:00,219.745,219.78,219.721,219.745,672400000.0
2006-08-15 18:15:00,219.765,219.837,219.765,219.8,632299997.0
2006-08-15 18:16:00,219.798,219.826,219.788,219.819,643300003.0
2006-08-15 18:17:00,219.827,219.828,219.794,219.798,219100001.0
2006-08-15 18:18:00,219.79,219.821,219.784,219.798,390800000.0
2006-08-15 18:19:00,219.791,219.815,219.77,219.802,574800000.0
2006-08-15 18:20:00,219.806,219.806,219.717,219.725,540200000.0
2006-08-15 18:21:00,219.716,219.72,219.671,219.68,622100000.0
2006-08-15 18:22:00,219.665,219.703,219.665,219.68,473099999.0
2006-08-15 18:23:00,219.677,219.698,219.66,219.663,777200001.0
2006-08-15 18:24:00,219.642,219.681,219.642,219.653,545599999.0
2006-08-15 18:25:00,219.673,219.692,219.644,219.665,470800000.0
2006-08-15 18:26:00,219.668,219.696,219.664,219.675,305300000.0
2006-08-15 18:27:00,219.682,219.715,219.678,219.708,382499998.0
2006-08-15 18:28:00,219.721,219.748,219.71,219.723,393700001.0
2006-08-15 18:29:00,219.733,219.748,219.709,219.744,407600000.0
2006-08-15 18:30:00,219.752,219.754,219.73,219.733,314599999.0
2006-08-15 18:31:00,219.733,219.745,219.711,219.715,385699998.0
2006-08-15 18:32:00,219.712,219.738,219.709,219.728,522199998.0
2006-08-15 18:33:00,219.735,219.753,219.704,219.707,466600001.0
2006-08-15 18:34:00,219.706,219.74,219.705,219.731,500500000.0
2006-08-15 18:35:00,219.733,219.76,219.723,219.741,547799999.0
2006-08-15 18:36:00,219.74,219.76,219.74,219.75,295500000.0
2006-08-15 18:37:00,219.754,219.763,219.728,219.737,208999998.0
2006-08-15 18:38:00,219.739,219.741,219.722,219.735,150500000.0
2006-08-15 18:39:00,219.737,219.755,219.724,219.755,156799997.0
2006-08-15 18:40:00,219.752,219.776,219.75,219.765,332700001.0
2006-08-15 18:41:00,219.76,219.783,219.758,219.765,356699998.0
2006-08-15 18:42:00,219.755,219.757,219.731,219.738,228600000.0
2006-08-15 18:43:00,219.73,219.747,219.727,219.729,117600001.0
2006-08-15 18:44:00,219.737,219.752,219.735,219.742,375800001.0
2006-08-15 18:45:00,219.75,219.774,219.744,219.767,213600001.0
2006-08-15 18:46:00,219.764,219.778,219.764,219.77,271699999.0
2006-08-15 18:47:00,219.764,219.772,219.754,219.768,151700000.0
2006-08-15 18:48:00,219.785,219.849,219.785,219.849,190600001.0
2006-08-15 18:49:00,219.838,219.838,219.787,219.788,148400000.0
2006-08-15 18:50:00,219.784,219.825,219.784,219.816,230899998.0
2006-08-15 18:51:00,219.814,219.83,219.805,219.821,202000001.0
2006-08-15 18:52:00,219.815,219.816,219.78,219.79,257700003.0
2006-08-15 18:53:00,219.791,219.791,219.768,219.769,211399998.0
2006-08-15 18:54:00,219.777,219.782,219.759,219.766,172800001.0
2006-08-15 18:55:00,219.778,219.795,219.768,219.77,244300001.0
2006-08-15 18:56:00,219.779,219.781,219.773,219.777,56900000.0
2006-08-15 18:57:00,219.772,219.772,219.747,219.751,179299999.0
2006-08-15 18:58:00,219.754,219.775,219.746,219.763,333800000.0
2006-08-15 18:59:00,219.762,219.781,219.755,219.781,282900000.0
2006-08-15 19:00:00,219.755,219.773,219.7,219.704,69900000.0
2006-08-15 19:01:00,219.691,219.722,219.672,219.702,114200000.0
2006-08-15 19:02:00,219.704,219.712,219.669,219.669,218800002.0
2006-08-15 19:03:00,219.666,219.682,219.654,219.657,345399999.0
2006-08-15 19:04:00,219.653,219.676,219.641,219.654,178000000.0
2006-08-15 19:05:00,219.659,219.668,219.648,219.661,221700002.0
2006-08-15 19:06:00,219.659,219.677,219.643,219.658,399200001.0
2006-08-15 19:07:00,219.66,219.662,219.634,219.642,321799997.0
2006-08-15 19:08:00,219.638,219.674,219.63,219.643,306900001.0
2006-08-15 19:09:00,219.633,219.658,219.633,219.648,168299999.0
2006-08-15 19:10:00,219.657,219.664,219.651,219.659,182399999.0
2006-08-15 19:11:00,219.662,219.662,219.648,219.657,68800000.0
2006-08-15 19:12:00,219.661,219.671,219.655,219.665,93500000.0
2006-08-15 19:13:00,219.665,219.675,219.655,219.66,181500000.0
2006-08-15 19:14:00,219.665,219.694,219.66,219.672,185100000.0
2006-08-15 19:15:00,219.682,219.708,219.67,219.695,301099999.0
2006-08-15 19:16:00,219.711,219.719,219.697,219.697,39200000.0
2006-08-15 19:17:00,219.711,219.721,219.704,219.712,121400000.0
2006-08-15 19:18:00,219.71,219.726,219.695,219.696,174500001.0
2006-08-15 19:19:00,219.692,219.721,219.692,219.707,225299998.0
2006-08-15 19:20:00,219.711,219.716,219.702,219.711,212700002.0
2006-08-15 19:21:00,219.71,219.711,219.695,219.708,174799999.0
2006-08-15 19:22:00,219.715,219.73,219.713,219.722,206499999.0
2006-08-15 19:23:00,219.713,219.726,219.692,219.694,433999998.0
2006-08-15 19:24:00,219.698,219.724,219.697,219.71,102900000.0
2006-08-15 19:25:00,219.7,219.708,219.665,219.675,243099999.0
2006-08-15 19:26:00,219.665,219.691,219.66,219.677,383199999.0
2006-08-15 19:27:00,219.661,219.671,219.641,219.641,246000000.0
2006-08-15 19:28:00,219.643,219.664,219.643,219.664,204900001.0
2006-08-15 19:29:00,219.667,219.673,219.663,219.673,64500000.0
2006-08-15 19:30:00,219.67,219.688,219.67,219.679,202400000.0
2006-08-15 19:31:00,219.675,219.69,219.675,219.682,151100001.0
2006-08-15 19:32:00,219.684,219.702,219.684,219.689,347000000.0
2006-08-15 19:33:00,219.695,219.718,219.69,219.69,224700000.0
2006-08-15 19:34:00,219.68,219.688,219.664,219.688,204200000.0
2006-08-15 19:35:00,219.68,219.709,219.658,219.662,361600002.0
2006-08-15 19:36:00,219.678,219.714,219.678,219.707,254000000.0
2006-08-15 19:37:00,219.708,219.71,219.688,219.697,109100000.0
2006-08-15 19:38:00,219.699,219.706,219.665,219.669,216000001.0
2006-08-15 19:39:00,219.665,219.696,219.665,219.674,196799999.0
2006-08-15 19:40:00,219.688,219.702,219.66,219.67,338900000.0
2006-08-15 19:41:00,219.676,219.676,219.65,219.65,308000001.0
2006-08-15 19:42:00,219.651,219.664,219.631,219.662,147000000.0
2006-08-15 19:43:00,219.676,219.678,219.663,219.664,75299999.0
2006-08-15 19:44:00,219.66,219.688,219.658,219.663,227500000.0
2006-08-15 19:45:00,219.671,219.695,219.671,219.671,145700000.0
2006-08-15 19:46:00,219.675,219.681,219.656,219.658,153900000.0
2006-08-15 19:47:00,219.66,219.667,219.66,219.665,73500000.0
2006-08-15 19:48:00,219.656,219.695,219.651,219.685,245199999.0
2006-08-15 19:49:00,219.689,219.718,219.689,219.7,147500000.0
2006-08-15 19:50:00,219.701,219.718,219.701,219.712,224600001.0
2006-08-15 19:51:00,219.71,219.715,219.691,219.691,193999999.0
2006-08-15 19:52:00,219.7,219.7,219.685,219.69,166300001.0
2006-08-15 19:53:00,219.697,219.709,219.689,219.692,181899999.0
2006-08-15 19:54:00,219.692,219.714,219.686,219.699,166400000.0
2006-08-15 19:55:00,219.697,219.718,219.693,219.702,100800000.0
2006-08-15 19:56:00,219.704,219.709,219.693,219.703,145400001.0
2006-08-15 19:57:00,219.701,219.719,219.699,219.71,117400000.0
2006-08-15 19:58:00,219.71,219.725,219.699,219.718,285400000.0
2006-08-15 19:59:00,219.73,219.744,219.703,219.722,307900000.0
2006-08-15 20:00:00,219.73,219.73,219.705,219.715,77700001.0
2006-08-15 20:01:00,219.718,219.726,219.7,219.71,121200001.0
2006-08-15 20:02:00,219.707,219.724,219.705,219.719,176600001.0
2006-08-15 20:03:00,219.715,219.739,219.715,219.726,142000001.0
2006-08-15 20:04:00,219.731,219.752,219.728,219.752,144500000.0
2006-08-15 20:05:00,219.753,219.759,219.724,219.75,122800000.0
2006-08-15 20:06:00,219.743,219.743,219.715,219.736,171699999.0
2006-08-15 20:07:00,219.743,219.747,219.731,219.74,200300000.0
2006-08-15 20:08:00,219.743,219.751,219.718,219.73,232899999.0
2006-08-15 20:09:00,219.738,219.753,219.729,219.742,118500000.0
2006-08-15 20:10:00,219.741,219.743,219.725,219.735,115800000.0
2006-08-15 20:11:00,219.732,219.732,219.702,219.717,216700000.0
2006-08-15 20:12:00,219.722,219.76,219.722,219.739,517399998.0
2006-08-15 20:13:00,219.744,219.753,219.729,219.745,163400000.0
2006-08-15 20:14:00,219.748,219.775,219.736,219.767,127500000.0
2006-08-15 20:15:00,219.777,219.811,219.773,219.792,347199999.0
2006-08-15 20:16:00,219.792,219.844,219.792,219.83,197600001.0
2006-08-15 20:17:00,219.838,219.85,219.831,219.845,38900000.0
2006-08-15 20:18:00,219.842,219.849,219.814,219.816,160000001.0
2006-08-15 20:19:00,219.82,219.82,219.788,219.788,160200000.0
2006-08-15 20:20:00,219.783,219.789,219.749,219.768,313900002.0
2006-08-15 20:21:00,219.769,219.796,219.766,219.777,131600000.0
2006-08-15 20:22:00,219.788,219.803,219.778,219.803,246000000.0
2006-08-15 20:23:00,219.8,219.805,219.782,219.782,177100001.0
2006-08-15 20:24:00,219.786,219.813,219.775,219.775,139399999.0
2006-08-15 20:25:00,219.774,219.819,219.774,219.819,254999999.0
2006-08-15 20:26:00,219.827,219.834,219.814,219.825,319500003.0
2006-08-15 20:27:00,219.82,219.833,219.806,219.825,156799999.0
2006-08-15 20:28:00,219.83,219.853,219.813,219.813,411599999.0
2006-08-15 20:29:00,219.825,219.855,219.825,219.834,436899999.0
2006-08-15 20:30:00,219.837,219.838,219.805,219.811,518599999.0
2006-08-15 20:31:00,219.806,219.841,219.806,219.837,393800001.0
2006-08-15 20:32:00,219.842,219.842,219.823,219.827,525999998.0
2006-08-15 20:33:00,219.822,219.845,219.818,219.826,223000002.0
2006-08-15 20:34:00,219.825,219.829,219.812,219.825,162899999.0
2006-08-15 20:35:00,219.816,219.825,219.811,219.825,114200000.0
2006-08-15 20:36:00,219.822,219.823,219.806,219.823,102700000.0
2006-08-15 20:37:00,219.817,219.822,219.811,219.813,91600000.0
2006-08-15 20:38:00,219.8,219.8,219.774,219.774,234800000.0
2006-08-15 20:39:00,219.778,219.819,219.778,219.794,186599999.0
2006-08-15 20:40:00,219.81,219.822,219.802,219.804,414600001.0
2006-08-15 20:41:00,219.798,219.798,219.762,219.779,147800000.0
2006-08-15 20:42:00,219.775,219.785,219.77,219.775,225799999.0
2006-08-15 20:43:00,219.78,219.805,219.78,219.804,427200002.0
2006-08-15 20:44:00,219.835,219.87,219.835,219.86,310899999.0
2006-08-15 20:45:00,219.873,219.874,219.854,219.868,249999999.0
2006-08-15 20:46:00,219.857,219.857,219.821,219.836,258700002.0
2006-08-15 20:47:00,219.835,219.858,219.825,219.84,273599999.0
2006-08-15 20:48:00,219.841,219.849,219.827,219.827,225300000.0
2006-08-15 20:49:00,219.833,219.833,219.793,219.806,101900000.0
2006-08-15 20:50:00,219.795,219.81,219.773,219.782,315400001.0
2006-08-15 20:51:00,219.777,219.807,219.776,219.796,95700000.0
2006-08-15 20:52:00,219.789,219.789,219.755,219.772,80500000.0
2006-08-15 20:53:00,219.771,219.794,219.771,219.779,235800001.0
2006-08-15 20:54:00,219.788,219.806,219.784,219.806,143100000.0
2006-08-15 20:55:00,219.802,219.81,219.79,219.793,279100000.0
2006-08-15 20:56:00,219.787,219.805,219.786,219.79,222999999.0
2006-08-15 20:57:00,219.789,219.816,219.78,219.797,341899999.0
2006-08-15 20:58:00,219.797,219.815,219.79,219.793,265500000.0
2006-08-15 20:59:00,219.801,219.84,219.787,219.792,619000006.0
2006-08-15 21:00:00,219.787,219.801,219.769,219.775,504099999.0
2006-08-15 21:01:00,219.77,219.77,219.726,219.726,393100000.0
2006-08-15 21:02:00,219.724,219.782,219.724,219.781,262799999.0
2006-08-15 21:03:00,219.784,219.798,219.783,219.794,297900000.0
2006-08-15 21:04:00,219.81,219.81,219.795,219.8,130200001.0
2006-08-15 21:05:00,219.805,219.832,219.802,219.831,189500001.0
2006-08-15 21:06:00,219.837,219.837,219.82,219.82,122600000.0
2006-08-15 21:07:00,219.833,219.839,219.814,219.83,225700002.0
2006-08-15 21:08:00,219.835,219.845,219.821,219.825,182999998.0
2006-08-15 21:09:00,219.825,219.86,219.825,219.86,55700000.0
2006-08-15 21:10:00,219.855,219.855,219.827,219.839,132399998.0
2006-08-15 21:11:00,219.845,219.862,219.845,219.854,102999999.0
2006-08-15 21:12:00,219.858,219.865,219.853,219.853,68899999.0
2006-08-15 21:13:00,219.857,219.875,219.856,219.861,173300001.0
2006-08-15 21:14:00,219.862,219.866,219.85,219.858,356400000.0
2006-08-15 21:15:00,219.859,219.871,219.845,219.852,340200002.0
2006-08-15 21:16:00,219.847,219.855,219.837,219.843,75699999.0
2006-08-15 21:17:00,219.845,219.855,219.835,219.845,248200000.0
2006-08-15 21:18:00,219.842,219.849,219.82,219.83,194400000.0
2006-08-15 21:19:00,219.822,219.834,219.814,219.833,226200000.0
2006-08-15 21:20:00,219.833,219.833,219.802,219.82,312800000.0
2006-08-15 21:21:00,219.814,219.816,219.781,219.793,243300000.0
2006-08-15 21:22:00,219.806,219.824,219.799,219.804,194300000.0
2006-08-15 21:23:00,219.797,219.801,219.774,219.798,110000000.0
2006-08-15 21:24:00,219.793,219.807,219.775,219.785,171199999.0
2006-08-15 21:25:00,219.779,219.816,219.779,219.798,295600000.0
2006-08-15 21:26:00,219.804,219.815,219.8,219.8,95599999.0
2006-08-15 21:27:00,219.81,219.815,219.8,219.805,107300000.0
2006-08-15 21:28:00,219.806,219.806,219.786,219.795,125500001.0
2006-08-15 21:29:00,219.799,219.806,219.79,219.794,72100000.0
2006-08-15 21:30:00,219.789,219.798,219.783,219.783,102099999.0
2006-08-15 21:31:00,219.757,219.787,219.757,219.787,54800000.0
2006-08-15 21:32:00,219.792,219.802,219.787,219.801,100399999.0
2006-08-15 21:33:00,219.799,219.807,219.783,219.805,111600000.0
2006-08-15 21:34:00,219.811,219.811,219.791,219.8,95700000.0
2006-08-15 21:35:00,219.797,219.803,219.794,219.794,58299999.0
2006-08-15 21:36:00,219.808,219.81,219.803,219.803,75600000.0
2006-08-15 21:37:00,219.798,219.799,219.792,219.792,131899999.0
2006-08-15 21:38:00,219.777,219.81,219.775,219.79,51700000.0
2006-08-15 21:39:00,219.793,219.797,219.793,219.793,42600000.0
2006-08-15 21:40:00,219.789,219.793,219.781,219.781,82600001.0
2006-08-15 21:41:00,219.777,219.79,219.775,219.775,30000000.0
2006-08-15 21:42:00,219.778,219.791,219.761,219.768,117500000.0
2006-08-15 21:43:00,219.767,219.777,219.76,219.773,48000000.0
2006-08-15 21:44:00,219.77,219.772,219.727,219.751,200200000.0
2006-08-15 21:45:00,219.757,219.765,219.756,219.759,69700000.0
2006-08-15 21:46:00,219.76,219.767,219.749,219.757,111500000.0
2006-08-15 21:47:00,219.764,219.768,219.753,219.753,71200000.0
2006-08-15 21:48:00,219.751,219.775,219.751,219.775,111200000.0
2006-08-15 21:49:00,219.766,219.786,219.766,219.77,48800000.0
2006-08-15 21:50:00,219.78,219.78,219.761,219.763,20800000.0
2006-08-15 21:51:00,219.766,219.789,219.766,219.78,106500002.0
2006-08-15 21:52:00,219.78,219.798,219.78,219.787,39400000.0
2006-08-15 21:53:00,219.79,219.79,219.78,219.78,50600000.0
2006-08-15 21:54:00,219.775,219.778,219.756,219.774,77400001.0
2006-08-15 21:55:00,219.775,219.782,219.76,219.782,67499999.0
2006-08-15 21:56:00,219.78,219.78,219.757,219.757,34200000.0
2006-08-15 21:57:00,219.748,219.782,219.747,219.782,33100000.0
2006-08-15 21:58:00,219.778,219.778,219.741,219.761,65800000.0
2006-08-15 21:59:00,219.772,219.777,219.749,219.752,178600002.0
2006-08-15 22:00:00,219.746,219.794,219.746,219.79,182700001.0
2006-08-15 22:01:00,219.8,219.805,219.78,219.8,209799998.0
2006-08-15 22:02:00,219.786,219.79,219.77,219.775,249800002.0
2006-08-15 22:03:00,219.765,219.765,219.717,219.717,99600000.0
2006-08-15 22:04:00,219.713,219.75,219.713,219.74,113500000.0
2006-08-15 22:05:00,219.737,219.744,219.732,219.732,72399999.0
2006-08-15 22:06:00,219.722,219.738,219.717,219.732,37300000.0
2006-08-15 22:07:00,219.725,219.73,219.725,219.73,88100001.0
2006-08-15 22:08:00,219.732,219.743,219.725,219.738,79600000.0
2006-08-15 22:09:00,219.74,219.746,219.723,219.725,39400000.0
2006-08-15 22:10:00,219.719,219.72,219.711,219.711,45900000.0
2006-08-15 22:11:00,219.708,219.765,219.704,219.754,75400000.0
2006-08-15 22:12:00,219.759,219.759,219.737,219.747,132700000.0
2006-08-15 22:13:00,219.747,219.748,219.719,219.732,33900000.0
2006-08-15 22:14:00,219.737,219.737,219.73,219.73,20900000.0
2006-08-15 22:15:00,219.738,219.791,219.738,219.776,200399998.0
2006-08-15 22:16:00,219.788,219.812,219.788,219.805,166600000.0
2006-08-15 22:17:00,219.814,219.817,219.805,219.805,38100000.0
2006-08-15 22:18:00,219.812,219.82,219.802,219.82,89500000.0
2006-08-15 22:19:00,219.822,219.825,219.796,219.798,81600000.0
2006-08-15 22:20:00,219.805,219.815,219.804,219.811,50999999.0
2006-08-15 22:21:00,219.817,219.846,219.817,219.822,59600000.0
2006-08-15 22:22:00,219.831,219.845,219.823,219.837,38300000.0
2006-08-15 22:23:00,219.842,219.846,219.815,219.82,82100000.0
2006-08-15 22:24:00,219.828,219.832,219.805,219.832,85400000.0
2006-08-15 22:25:00,219.823,219.834,219.819,219.826,51600000.0
2006-08-15 22:26:00,219.824,219.825,219.804,219.823,31800000.0
2006-08-15 22:27:00,219.838,219.868,219.838,219.851,241700003.0
2006-08-15 22:28:00,219.869,219.869,219.837,219.837,37500000.0
2006-08-15 22:29:00,219.833,219.841,219.819,219.822,156400000.0
2006-08-15 22:30:00,219.82,219.825,219.817,219.825,23600000.0
2006-08-15 22:31:00,219.83,219.83,219.815,219.823,55500000.0
2006-08-15 22:32:00,219.817,219.832,219.813,219.817,156400000.0
2006-08-15 22:33:00,219.826,219.832,219.811,219.825,202800000.0
2006-08-15 22:34:00,219.826,219.86,219.826,219.84,246099999.0
2006-08-15 22:35:00,219.839,219.839,219.821,219.832,66600000.0
2006-08-15 22:36:00,219.823,219.823,219.785,219.785,71200000.0
2006-08-15 22:37:00,219.793,219.837,219.793,219.83,97200001.0
2006-08-15 22:38:00,219.841,219.85,219.817,219.821,42799999.0
2006-08-15 22:39:00,219.826,219.832,219.821,219.825,44900000.0
2006-08-15 22:40:00,219.835,219.864,219.835,219.838,84300000.0
2006-08-15 22:41:00,219.849,219.86,219.846,219.849,47400000.0
2006-08-15 22:42:00,219.85,219.859,219.842,219.847,34900000.0
2006-08-15 22:43:00,219.855,219.882,219.855,219.882,78100000.0
2006-08-15 22:44:00,219.892,219.9,219.862,219.862,127000000.0
2006-08-15 22:45:00,219.862,219.877,219.854,219.872,138300000.0
2006-08-15 22:46:00,219.877,219.878,219.868,219.869,65300001.0
2006-08-15 22:47:00,219.865,219.881,219.865,219.874,56800000.0
2006-08-15 22:48:00,219.874,219.874,219.817,219.836,93100000.0
2006-08-15 22:49:00,219.83,219.848,219.83,219.848,93099999.0
2006-08-15 22:50:00,219.855,219.859,219.844,219.855,54200001.0
2006-08-15 22:51:00,219.858,219.872,219.847,219.847,86200000.0
2006-08-15 22:52:00,219.837,219.842,219.832,219.837,62100000.0
2006-08-15 22:53:00,219.841,219.863,219.826,219.828,122400001.0
2006-08-15 22:54:00,219.817,219.817,219.806,219.812,91300001.0
2006-08-15 22:55:00,219.81,219.841,219.81,219.819,71600000.0
2006-08-15 22:56:00,219.809,219.809,219.783,219.783,91300001.0
2006-08-15 22:57:00,219.782,219.783,219.762,219.772,63600000.0
2006-08-15 22:58:00,219.776,219.784,219.769,219.772,32900000.0
2006-08-15 22:59:00,219.765,219.777,219.757,219.76,110099998.0
2006-08-15 23:00:00,219.735,219.808,219.726,219.759,43000000.0
2006-08-15 23:01:00,219.737,219.742,219.712,219.733,74200000.0
2006-08-15 23:02:00,219.73,219.747,219.706,219.731,25500000.0
2006-08-15 23:03:00,219.739,219.776,219.682,219.735,61000000.0
2006-08-15 23:04:00,219.738,219.751,219.718,219.751,44600000.0
2006-08-15 23:05:00,219.77,219.784,219.709,219.729,77400000.0
2006-08-15 23:06:00,219.748,219.779,219.722,219.767,29900000.0
2006-08-15 23:07:00,219.751,219.778,219.733,219.778,51000000.0
2006-08-15 23:08:00,219.744,219.766,219.711,219.766,40500000.0
2006-08-15 23:09:00,219.762,219.768,219.682,219.737,37200000.0
2006-08-15 23:10:00,219.756,219.828,219.75,219.803,52400000.0
2006-08-15 23:11:00,219.774,219.809,219.733,219.733,74200001.0
2006-08-15 23:12:00,219.788,219.82,219.773,219.806,71300000.0
2006-08-15 23:13:00,219.804,219.804,219.754,219.802,19100000.0
2006-08-15 23:14:00,219.755,219.851,219.743,219.841,31400000.0
2006-08-15 23:15:00,219.83,219.841,219.762,219.803,46400000.0
2006-08-15 23:16:00,219.756,219.809,219.748,219.748,66500000.0
2006-08-15 23:17:00,219.747,219.785,219.726,219.726,43800001.0
2006-08-15 23:18:00,219.753,219.78,219.737,219.768,51800000.0
2006-08-15 23:19:00,219.778,219.796,219.746,219.766,72900000.0
2006-08-15 23:20:00,219.758,219.758,219.672,219.727,41300000.0
2006-08-15 23:21:00,219.736,219.764,219.71,219.76,98700000.0
2006-08-15 23:22:00,219.756,219.8,219.749,219.8,82900001.0
2006-08-15 23:23:00,219.794,219.821,219.778,219.806,57500000.0
2006-08-15 23:24:00,219.803,219.815,219.785,219.807,45699999.0
2006-08-15 23:25:00,219.81,219.816,219.797,219.807,20300000.0
2006-08-15 23:26:00,219.815,219.822,219.809,219.809,21500000.0
2006-08-15 23:27:00,219.822,219.832,219.814,219.828,59800000.0
2006-08-15 23:28:00,219.801,219.816,219.792,219.796,65799999.0
2006-08-15 23:29:00,219.796,219.797,219.775,219.775,19700000.0
2006-08-15 23:30:00,219.8,219.8,219.787,219.799,49900000.0
2006-08-15 23:31:00,219.802,219.821,219.796,219.796,46400000.0
2006-08-15 23:32:00,219.81,219.81,219.79,219.795,38000000.0
2006-08-15 23:33:00,219.799,219.802,219.793,219.793,46000000.0
2006-08-15 23:34:00,219.797,219.806,219.792,219.795,71400001.0
2006-08-15 23:35:00,219.8,219.81,219.79,219.8,46500000.0
2006-08-15 23:36:00,219.805,219.815,219.8,219.8,32700000.0
2006-08-15 23:37:00,219.805,219.805,219.79,219.795,54100000.0
2006-08-15 23:38:00,219.802,219.802,219.782,219.785,53000000.0
2006-08-15 23:39:00,219.787,219.787,219.777,219.779,41400000.0
2006-08-15 23:40:00,219.775,219.775,219.76,219.76,80499999.0
2006-08-15 23:41:00,219.775,219.784,219.768,219.783,60199999.0
2006-08-15 23:42:00,219.779,219.803,219.779,219.794,40800000.0
2006-08-15 23:43:00,219.79,219.8,219.785,219.8,35800000.0
2006-08-15 23:44:00,219.79,219.8,219.785,219.79,45400000.0
2006-08-15 23:45:00,219.798,219.805,219.788,219.788,62899999.0
2006-08-15 23:46:00,219.787,219.79,219.785,219.79,35500000.0
2006-08-15 23:47:00,219.808,219.829,219.808,219.828,13400000.0
2006-08-15 23:48:00,219.831,219.831,219.804,219.823,35000000.0
2006-08-15 23:49:00,219.815,219.815,219.798,219.815,38800000.0
2006-08-15 23:50:00,219.81,219.81,219.798,219.805,40900000.0
2006-08-15 23:51:00,219.808,219.815,219.8,219.815,18900000.0
2006-08-15 23:52:00,219.811,219.825,219.811,219.814,43100000.0
2006-08-15 23:53:00,219.815,219.82,219.8,219.8,49600000.0
2006-08-15 23:54:00,219.81,219.82,219.8,219.805,55400000.0
2006-08-15 23:55:00,219.814,219.829,219.813,219.813,20000000.0
2006-08-15 23:56:00,219.825,219.825,219.81,219.82,26200000.0
2006-08-15 23:57:00,219.81,219.825,219.807,219.815,25100000.0
2006-08-15 23:58:00,219.815,219.815,219.803,219.808,76700000.0
2006-08-15 23:59:00,219.82,219.82,219.81,219.81,19000000.0
2006-08-16 00:00:00,219.827,219.833,219.811,219.816,58499999.0
2006-08-16 00:01:00,219.798,219.842,219.797,219.842,12300000.0
2006-08-16 00:02:00,219.847,219.865,219.84,219.865,33200000.0
2006-08-16 00:03:00,219.842,219.842,219.814,219.816,44800000.0
2006-08-16 00:04:00,219.797,219.802,219.79,219.793,39400001.0
2006-08-16 00:05:00,219.785,219.786,219.763,219.764,32700000.0
2006-08-16 00:06:00,219.768,219.785,219.768,219.773,31900000.0
2006-08-16 00:07:00,219.779,219.779,219.764,219.771,34600001.0
2006-08-16 00:08:00,219.763,219.789,219.756,219.777,66000000.0
2006-08-16 00:09:00,219.757,219.757,219.736,219.746,44500000.0
2006-08-16 00:10:00,219.73,219.738,219.72,219.727,31200000.0
2006-08-16 00:11:00,219.726,219.762,219.724,219.762,62600000.0
2006-08-16 00:12:00,219.777,219.83,219.777,219.83,98100000.0
2006-08-16 00:13:00,219.831,219.844,219.822,219.828,59600000.0
2006-08-16 00:14:00,219.834,219.834,219.797,219.799,78100000.0
2006-08-16 00:15:00,219.798,219.831,219.798,219.821,29400000.0
2006-08-16 00:16:00,219.825,219.837,219.813,219.813,30100000.0
2006-08-16 00:17:00,219.81,219.81,219.81,219.81,41100000.0
2006-08-16 00:18:00,219.81,219.82,219.795,219.805,72799999.0
2006-08-16 00:19:00,219.795,219.795,219.741,219.78,36600000.0
2006-08-16 00:20:00,219.78,219.797,219.774,219.774,55300000.0
2006-08-16 00:21:00,219.776,219.776,219.731,219.747,24100000.0
2006-08-16 00:22:00,219.741,219.753,219.736,219.736,53100000.0
2006-08-16 00:23:00,219.742,219.742,219.683,219.685,18300000.0
2006-08-16 00:24:00,219.665,219.665,219.645,219.645,56899999.0
2006-08-16 00:25:00,219.642,219.665,219.642,219.653,33600000.0
2006-08-16 00:26:00,219.645,219.645,219.628,219.629,38100000.0
2006-08-16 00:27:00,219.635,219.667,219.635,219.649,85600001.0
2006-08-16 00:28:00,219.653,219.668,219.651,219.655,41899999.0
2006-08-16 00:29:00,219.639,219.642,219.621,219.623,63499999.0
2006-08-16 00:30:00,219.626,219.64,219.624,219.628,37900000.0
2006-08-16 00:31:00,219.628,219.633,219.621,219.621,33900000.0
2006-08-16 00:32:00,219.621,219.645,219.621,219.645,26700000.0
2006-08-16 00:33:00,219.654,219.664,219.646,219.646,23200000.0
2006-08-16 00:34:00,219.656,219.69,219.656,219.69,51500000.0
2006-08-16 00:35:00,219.68,219.699,219.672,219.698,56300000.0
2006-08-16 00:36:00,219.683,219.688,219.662,219.662,18600000.0
2006-08-16 00:37:00,219.663,219.672,219.66,219.668,22500000.0
2006-08-16 00:38:00,219.668,219.692,219.668,219.68,57300000.0
2006-08-16 00:39:00,219.682,219.685,219.658,219.658,46200000.0
2006-08-16 00:40:00,219.663,219.672,219.655,219.655,33000000.0
2006-08-16 00:41:00,219.662,219.67,219.662,219.667,27200000.0
2006-08-16 00:42:00,219.659,219.669,219.644,219.658,44900000.0
2006-08-16 00:43:00,219.661,219.684,219.661,219.667,53800000.0
2006-08-16 00:44:00,219.685,219.685,219.67,219.685,59000001.0
2006-08-16 00:45:00,219.675,219.685,219.675,219.685,16600000.0
2006-08-16 00:46:00,219.67,219.685,219.67,219.68,53300000.0
2006-08-16 00:47:00,219.685,219.685,219.662,219.665,49700000.0
2006-08-16 00:48:00,219.67,219.674,219.662,219.673,70000000.0
2006-08-16 00:49:00,219.666,219.666,219.617,219.617,43200001.0
2006-08-16 00:50:00,219.65,219.668,219.645,219.659,67000000.0
2006-08-16 00:51:00,219.658,219.658,219.61,219.613,54400000.0
2006-08-16 00:52:00,219.607,219.641,219.59,219.617,41200000.0
2006-08-16 00:53:00,219.625,219.656,219.625,219.656,21200000.0
2006-08-16 00:54:00,219.648,219.672,219.64,219.655,39900000.0
2006-08-16 00:55:00,219.649,219.649,219.628,219.647,27400000.0
2006-08-16 00:56:00,219.644,219.653,219.633,219.653,47600000.0
2006-08-16 00:57:00,219.649,219.649,219.607,219.622,56899999.0
2006-08-16 00:58:00,219.595,219.611,219.595,219.601,69700000.0
2006-08-16 00:59:00,219.606,219.631,219.606,219.63,44500000.0
2006-08-16 01:00:00,219.642,219.642,219.633,219.639,37599999.0
2006-08-16 01:01:00,219.631,219.647,219.627,219.645,44600000.0
2006-08-16 01:02:00,219.648,219.668,219.643,219.665,80400001.0
2006-08-16 01:03:00,219.667,219.681,219.659,219.659,47600001.0
2006-08-16 01:04:00,219.649,219.655,219.629,219.629,58200000.0
2006-08-16 01:05:00,219.627,219.64,219.615,219.615,63400000.0
2006-08-16 01:06:00,219.623,219.629,219.609,219.609,30200000.0
2006-08-16 01:07:00,219.611,219.611,219.602,219.607,36700000.0
2006-08-16 01:08:00,219.613,219.613,219.603,219.603,52900001.0
2006-08-16 01:09:00,219.611,219.616,219.598,219.598,42699999.0
2006-08-16 01:10:00,219.604,219.619,219.593,219.593,22800000.0
2006-08-16 01:11:00,219.587,219.587,219.553,219.559,79199999.0
2006-08-16 01:12:00,219.565,219.565,219.545,219.545,65000000.0
2006-08-16 01:13:00,219.549,219.561,219.541,219.55,44600000.0
2006-08-16 01:14:00,219.55,219.563,219.535,219.535,44699999.0
2006-08-16 01:15:00,219.557,219.583,219.557,219.583,12400000.0
2006-08-16 01:16:00,219.576,219.578,219.562,219.571,66200000.0
2006-08-16 01:17:00,219.578,219.589,219.563,219.58,36500001.0
2006-08-16 01:18:00,219.582,219.582,219.568,219.578,22700000.0
2006-08-16 01:19:00,219.58,219.602,219.578,219.6,58999999.0
2006-08-16 01:20:00,219.598,219.6,219.585,219.591,56900001.0
2006-08-16 01:21:00,219.589,219.589,219.563,219.571,56800000.0
2006-08-16 01:22:00,219.568,219.568,219.519,219.519,64500000.0
2006-08-16 01:23:00,219.513,219.56,219.513,219.539,75700001.0
2006-08-16 01:24:00,219.545,219.554,219.531,219.541,37000000.0
2006-08-16 01:25:00,219.518,219.54,219.518,219.54,43600000.0
2006-08-16 01:26:00,219.527,219.53,219.489,219.491,53499999.0
2006-08-16 01:27:00,219.484,219.491,219.465,219.465,56300000.0
2006-08-16 01:28:00,219.478,219.498,219.478,219.483,33300000.0
2006-08-16 01:29:00,219.46,219.477,219.44,219.464,86700000.0
2006-08-16 01:30:00,219.469,219.469,219.446,219.449,57300000.0
2006-08-16 01:31:00,219.455,219.475,219.455,219.462,30900000.0
2006-08-16 01:32:00,219.472,219.493,219.463,219.493,24400000.0
2006-08-16 01:33:00,219.488,219.495,219.467,219.495,32800000.0
2006-08-16 01:34:00,219.516,219.522,219.495,219.495,71900000.0
2006-08-16 01:35:00,219.492,219.518,219.492,219.51,49300001.0
2006-08-16 01:36:00,219.503,219.512,219.489,219.493,60600000.0
2006-08-16 01:37:00,219.507,219.516,219.505,219.512,24400000.0
2006-08-16 01:38:00,219.511,219.544,219.511,219.544,47500000.0
2006-08-16 01:39:00,219.542,219.542,219.513,219.513,52600000.0
2006-08-16 01:40:00,219.52,219.553,219.51,219.548,43400000.0
2006-08-16 01:41:00,219.554,219.56,219.541,219.549,47700000.0
2006-08-16 01:42:00,219.553,219.553,219.516,219.524,51400000.0
2006-08-16 01:43:00,219.505,219.539,219.5,219.534,53500000.0
2006-08-16 01:44:00,219.529,219.529,219.485,219.488,25200000.0
2006-08-16 01:45:00,219.479,219.495,219.469,219.477,62300000.0
2006-08-16 01:46:00,219.478,219.505,219.478,219.505,64500000.0
2006-08-16 01:47:00,219.483,219.488,219.473,219.488,18400000.0
2006-08-16 01:48:00,219.498,219.498,219.45,219.47,56500000.0
2006-08-16 01:49:00,219.483,219.483,219.446,219.449,26400000.0
2006-08-16 01:50:00,219.457,219.498,219.455,219.497,59300000.0
2006-08-16 01:51:00,219.49,219.501,219.467,219.474,29500000.0
2006-08-16 01:52:00,219.47,219.483,219.431,219.433,61700000.0
2006-08-16 01:53:00,219.429,219.455,219.429,219.442,48199999.0
2006-08-16 01:54:00,219.437,219.437,219.405,219.42,40900000.0
2006-08-16 01:55:00,219.426,219.435,219.406,219.432,34600000.0
2006-08-16 01:56:00,219.442,219.446,219.425,219.425,70399999.0
2006-08-16 01:57:00,219.424,219.429,219.407,219.407,43200000.0
2006-08-16 01:58:00,219.398,219.441,219.398,219.441,17300000.0
2006-08-16 01:59:00,219.459,219.459,219.426,219.426,70800000.0
2006-08-16 02:00:00,219.415,219.474,219.415,219.474,39300000.0
2006-08-16 02:01:00,219.491,219.502,219.482,219.49,38700000.0
2006-08-16 02:02:00,219.507,219.507,219.473,219.497,25400000.0
2006-08-16 02:03:00,219.502,219.526,219.489,219.526,68700000.0
2006-08-16 02:04:00,219.543,219.547,219.526,219.529,32300000.0
2006-08-16 02:05:00,219.525,219.525,219.502,219.513,44900001.0
2006-08-16 02:06:00,219.514,219.52,219.488,219.488,21300000.0
2006-08-16 02:07:00,219.487,219.494,219.478,219.482,32800000.0
2006-08-16 02:08:00,219.487,219.502,219.476,219.486,43100000.0
2006-08-16 02:09:00,219.488,219.493,219.487,219.493,46800000.0
2006-08-16 02:10:00,219.5,219.531,219.5,219.531,56200000.0
2006-08-16 02:11:00,219.527,219.55,219.51,219.55,61499999.0
2006-08-16 02:12:00,219.549,219.559,219.526,219.54,56200000.0
2006-08-16 02:13:00,219.532,219.547,219.524,219.537,45700000.0
2006-08-16 02:14:00,219.54,219.549,219.52,219.531,38800000.0
2006-08-16 02:15:00,219.532,219.56,219.529,219.547,48000000.0
2006-08-16 02:16:00,219.555,219.579,219.555,219.57,97200000.0
2006-08-16 02:17:00,219.566,219.566,219.533,219.557,25800000.0
2006-08-16 02:18:00,219.551,219.577,219.551,219.568,35500000.0
2006-08-16 02:19:00,219.563,219.581,219.563,219.571,31500000.0
2006-08-16 02:20:00,219.589,219.609,219.589,219.597,32700000.0
2006-08-16 02:21:00,219.598,219.598,219.583,219.592,33800000.0
2006-08-16 02:22:00,219.583,219.595,219.578,219.578,50300000.0
2006-08-16 02:23:00,219.574,219.597,219.56,219.583,65200000.0
2006-08-16 02:24:00,219.583,219.59,219.58,219.58,22000000.0
2006-08-16 02:25:00,219.593,219.596,219.573,219.576,64600000.0
2006-08-16 02:26:00,219.586,219.605,219.572,219.572,48300000.0
2006-08-16 02:27:00,219.566,219.592,219.566,219.589,51900000.0
2006-08-16 02:28:00,219.596,219.608,219.585,219.595,41700000.0
2006-08-16 02:29:00,219.611,219.629,219.611,219.621,39200001.0
2006-08-16 02:30:00,219.625,219.635,219.612,219.612,47500001.0
2006-08-16 02:31:00,219.635,219.64,219.62,219.62,52900000.0
2006-08-16 02:32:00,219.614,219.629,219.612,219.615,66100000.0
2006-08-16 02:33:00,219.621,219.63,219.607,219.624,48100000.0
2006-08-16 02:34:00,219.62,219.625,219.62,219.625,42000000.0
2006-08-16 02:35:00,219.617,219.634,219.614,219.625,59800001.0
2006-08-16 02:36:00,219.628,219.63,219.615,219.62,34900000.0
2006-08-16 02:37:00,219.61,219.61,219.588,219.609,62100000.0
2006-08-16 02:38:00,219.603,219.627,219.603,219.627,81200000.0
2006-08-16 02:39:00,219.64,219.64,219.605,219.607,66000000.0
2006-08-16 02:40:00,219.603,219.642,219.603,219.634,64000001.0
2006-08-16 02:41:00,219.674,219.72,219.674,219.707,52200000.0
2006-08-16 02:42:00,219.705,219.732,219.705,219.713,60899999.0
2006-08-16 02:43:00,219.727,219.73,219.718,219.73,55500000.0
2006-08-16 02:44:00,219.723,219.749,219.723,219.733,29000000.0
2006-08-16 02:45:00,219.71,219.729,219.7,219.729,72100000.0
2006-08-16 02:46:00,219.719,219.719,219.702,219.702,74600001.0
2006-08-16 02:47:00,219.693,219.716,219.689,219.716,26799999.0
2006-08-16 02:48:00,219.72,219.733,219.713,219.713,55200000.0
2006-08-16 02:49:00,219.715,219.727,219.695,219.695,48800000.0
2006-08-16 02:50:00,219.687,219.688,219.674,219.688,53100001.0
2006-08-16 02:51:00,219.709,219.71,219.685,219.69,31000000.0
2006-08-16 02:52:00,219.669,219.704,219.669,219.695,54100000.0
2006-08-16 02:53:00,219.687,219.715,219.685,219.692,45900000.0
2006-08-16 02:54:00,219.691,219.727,219.691,219.727,71800001.0
2006-08-16 02:55:00,219.714,219.735,219.714,219.731,44000000.0
2006-08-16 02:56:00,219.718,219.738,219.718,219.726,55300001.0
2006-08-16 02:57:00,219.729,219.749,219.729,219.746,85600001.0
2006-08-16 02:58:00,219.759,219.769,219.733,219.733,43200000.0
2006-08-16 02:59:00,219.722,219.738,219.717,219.733,65300000.0
2006-08-16 03:00:00,219.722,219.739,219.717,219.731,41100000.0
2006-08-16 03:01:00,219.75,219.75,219.704,219.704,37500000.0
2006-08-16 03:02:00,219.699,219.703,219.671,219.671,44100000.0
2006-08-16 03:03:00,219.686,219.686,219.64,219.648,37900000.0
2006-08-16 03:04:00,219.645,219.647,219.624,219.625,49600000.0
2006-08-16 03:05:00,219.608,219.637,219.608,219.621,51000000.0
2006-08-16 03:06:00,219.618,219.644,219.618,219.631,59000000.0
2006-08-16 03:07:00,219.609,219.634,219.604,219.604,60600001.0
2006-08-16 03:08:00,219.618,219.657,219.617,219.652,34000000.0
2006-08-16 03:09:00,219.667,219.692,219.667,219.683,52300000.0
2006-08-16 03:10:00,219.683,219.693,219.671,219.679,54600000.0
2006-08-16 03:11:00,219.688,219.689,219.67,219.674,95800001.0
2006-08-16 03:12:00,219.678,219.678,219.656,219.665,38300000.0
2006-08-16 03:13:00,219.665,219.665,219.622,219.622,59500001.0
2006-08-16 03:14:00,219.624,219.647,219.616,219.616,15600000.0
2006-08-16 03:15:00,219.639,219.639,219.606,219.606,73599999.0
2006-08-16 03:16:00,219.599,219.599,219.565,219.57,45700000.0
2006-08-16 03:17:00,219.57,219.609,219.57,219.595,27800000.0
2006-08-16 03:18:00,219.597,219.597,219.555,219.555,34600000.0
2006-08-16 03:19:00,219.555,219.581,219.555,219.581,53400000.0
2006-08-16 03:20:00,219.576,219.595,219.576,219.577,60899999.0
2006-08-16 03:21:00,219.586,219.605,219.572,219.601,68900000.0
2006-08-16 03:22:00,219.6,219.61,219.595,219.595,65800000.0
2006-08-16 03:23:00,219.617,219.632,219.608,219.62,83100001.0
2006-08-16 03:24:00,219.641,219.673,219.641,219.665,66500000.0
2006-08-16 03:25:00,219.666,219.705,219.666,219.698,49500000.0
2006-08-16 03:26:00,219.694,219.727,219.694,219.727,55000001.0
2006-08-16 03:27:00,219.734,219.763,219.734,219.763,34700000.0
2006-08-16 03:28:00,219.78,219.791,219.764,219.773,30700000.0
2006-08-16 03:29:00,219.758,219.758,219.709,219.715,57000001.0
2006-08-16 03:30:00,219.713,219.748,219.713,219.741,32900000.0
2006-08-16 03:31:00,219.764,219.766,219.749,219.766,41199999.0
2006-08-16 03:32:00,219.771,219.782,219.771,219.778,72800002.0
2006-08-16 03:33:00,219.783,219.801,219.773,219.773,49300000.0
2006-08-16 03:34:00,219.767,219.767,219.754,219.76,73500000.0
2006-08-16 03:35:00,219.732,219.75,219.732,219.737,36700000.0
2006-08-16 03:36:00,219.74,219.747,219.722,219.722,54000000.0
2006-08-16 03:37:00,219.743,219.744,219.74,219.74,47400000.0
2006-08-16 03:38:00,219.737,219.737,219.709,219.73,37900000.0
2006-08-16 03:39:00,219.727,219.73,219.721,219.73,51400001.0
2006-08-16 03:40:00,219.714,219.731,219.703,219.716,60100000.0
2006-08-16 03:41:00,219.715,219.715,219.7,219.71,81300000.0
2006-08-16 03:42:00,219.711,219.727,219.708,219.708,30000000.0
2006-08-16 03:43:00,219.71,219.723,219.695,219.695,62000000.0
2006-08-16 03:44:00,219.699,219.712,219.698,219.708,44700000.0
2006-08-16 03:45:00,219.712,219.713,219.707,219.707,18200000.0
2006-08-16 03:46:00,219.69,219.701,219.682,219.687,92600000.0
2006-08-16 03:47:00,219.698,219.7,219.672,219.694,100199998.0
2006-08-16 03:48:00,219.687,219.729,219.687,219.729,17500000.0
2006-08-16 03:49:00,219.726,219.726,219.713,219.713,43499999.0
2006-08-16 03:50:00,219.712,219.728,219.712,219.728,8000000.0
2006-08-16 03:51:00,219.73,219.735,219.72,219.72,54299999.0
2006-08-16 03:52:00,219.725,219.742,219.725,219.732,37500000.0
2006-08-16 03:53:00,219.721,219.721,219.703,219.712,43200001.0
2006-08-16 03:54:00,219.72,219.727,219.717,219.719,22000000.0
2006-08-16 03:55:00,219.72,219.72,219.7,219.71,21700000.0
2006-08-16 03:56:00,219.703,219.738,219.703,219.73,47300000.0
2006-08-16 03:57:00,219.723,219.735,219.712,219.724,54400000.0
2006-08-16 03:58:00,219.72,219.725,219.71,219.725,47700000.0
2006-08-16 03:59:00,219.719,219.725,219.712,219.72,51900000.0
2006-08-16 04:00:00,219.712,219.715,219.707,219.711,35100000.0
2006-08-16 04:01:00,219.715,219.745,219.71,219.745,41700000.0
2006-08-16 04:02:00,219.748,219.761,219.735,219.735,81600000.0
2006-08-16 04:03:00,219.735,219.755,219.73,219.745,45300000.0
2006-08-16 04:04:00,219.733,219.736,219.724,219.734,60600000.0
2006-08-16 04:05:00,219.738,219.75,219.73,219.74,100800001.0
2006-08-16 04:06:00,219.745,219.745,219.737,219.74,73700000.0
2006-08-16 04:07:00,219.745,219.745,219.727,219.727,10900000.0
2006-08-16 04:08:00,219.75,219.75,219.735,219.75,53900000.0
2006-08-16 04:09:00,219.74,219.745,219.732,219.732,17500000.0
2006-08-16 04:10:00,219.747,219.767,219.746,219.754,36400000.0
2006-08-16 04:11:00,219.76,219.773,219.755,219.755,78700000.0
2006-08-16 04:12:00,219.75,219.776,219.75,219.754,46700000.0
2006-08-16 04:13:00,219.753,219.758,219.749,219.752,35900000.0
2006-08-16 04:14:00,219.742,219.756,219.742,219.755,48399999.0
2006-08-16 04:15:00,219.76,219.772,219.747,219.772,75300000.0
2006-08-16 04:16:00,219.764,219.786,219.764,219.769,61400000.0
2006-08-16 04:17:00,219.773,219.804,219.773,219.804,50500000.0
2006-08-16 04:18:00,219.815,219.835,219.815,219.818,29100000.0
2006-08-16 04:19:00,219.811,219.824,219.807,219.824,42200000.0
2006-08-16 04:20:00,219.819,219.838,219.811,219.811,62100000.0
2006-08-16 04:21:00,219.812,219.832,219.812,219.83,42200001.0
2006-08-16 04:22:00,219.806,219.83,219.806,219.806,62200000.0
2006-08-16 04:23:00,219.833,219.842,219.833,219.842,21800000.0
2006-08-16 04:24:00,219.858,219.873,219.827,219.837,72200000.0
2006-08-16 04:25:00,219.815,219.829,219.815,219.825,46100000.0
2006-08-16 04:26:00,219.833,219.846,219.822,219.846,42100000.0
2006-08-16 04:27:00,219.84,219.869,219.839,219.853,39400001.0
2006-08-16 04:28:00,219.844,219.857,219.837,219.839,16700000.0
2006-08-16 04:29:00,219.852,219.872,219.852,219.858,46700000.0
2006-08-16 04:30:00,219.86,219.86,219.842,219.857,45600000.0
2006-08-16 04:31:00,219.856,219.856,219.822,219.823,67600002.0
2006-08-16 04:32:00,219.816,219.819,219.801,219.801,56200000.0
2006-08-16 04:33:00,219.777,219.785,219.769,219.785,13600000.0
2006-08-16 04:34:00,219.779,219.785,219.765,219.785,41700000.0
2006-08-16 04:35:00,219.784,219.784,219.766,219.766,15900000.0
2006-08-16 04:36:00,219.749,219.774,219.749,219.757,27600000.0
2006-08-16 04:37:00,219.762,219.774,219.753,219.767,24800000.0
2006-08-16 04:38:00,219.778,219.783,219.762,219.78,47800001.0
2006-08-16 04:39:00,219.783,219.794,219.768,219.794,45100000.0
2006-08-16 04:40:00,219.802,219.818,219.801,219.815,31500000.0
2006-08-16 04:41:00,219.822,219.832,219.815,219.826,44400000.0
2006-08-16 04:42:00,219.83,219.86,219.83,219.839,58700000.0
2006-08-16 04:43:00,219.864,219.87,219.839,219.85,85600001.0
2006-08-16 04:44:00,219.867,219.867,219.837,219.863,44700000.0
2006-08-16 04:45:00,219.862,219.884,219.862,219.865,28200000.0
2006-08-16 04:46:00,219.86,219.865,219.85,219.85,23500000.0
2006-08-16 04:47:00,219.861,219.869,219.851,219.853,27500000.0
2006-08-16 04:48:00,219.858,219.858,219.829,219.831,85500000.0
2006-08-16 04:49:00,219.834,219.867,219.832,219.832,59300000.0
2006-08-16 04:50:00,219.831,219.84,219.828,219.83,25800000.0
2006-08-16 04:51:00,219.835,219.851,219.829,219.848,25100000.0
2006-08-16 04:52:00,219.837,219.837,219.815,219.829,55300001.0
2006-08-16 04:53:00,219.845,219.861,219.835,219.845,61900000.0
2006-08-16 04:54:00,219.851,219.863,219.839,219.863,71400000.0
2006-08-16 04:55:00,219.855,219.855,219.81,219.81,31500000.0
2006-08-16 04:56:00,219.812,219.818,219.802,219.802,39600000.0
2006-08-16 04:57:00,219.796,219.796,219.776,219.782,69799999.0
2006-08-16 04:58:00,219.773,219.783,219.764,219.769,47100000.0
2006-08-16 04:59:00,219.77,219.772,219.76,219.76,25100000.0
2006-08-16 05:00:00,219.77,219.782,219.765,219.775,61500000.0
2006-08-16 05:01:00,219.773,219.79,219.768,219.79,53900000.0
2006-08-16 05:02:00,219.79,219.796,219.781,219.79,45900000.0
2006-08-16 05:03:00,219.796,219.803,219.796,219.803,23000000.0
2006-08-16 05:04:00,219.8,219.803,219.792,219.803,38100000.0
2006-08-16 05:05:00,219.814,219.821,219.809,219.81,61400000.0
2006-08-16 05:06:00,219.795,219.805,219.79,219.79,59300001.0
2006-08-16 05:07:00,219.804,219.804,219.796,219.796,10300000.0
2006-08-16 05:08:00,219.803,219.821,219.803,219.803,53200000.0
2006-08-16 05:09:00,219.798,219.815,219.797,219.815,35200000.0
2006-08-16 05:10:00,219.803,219.803,219.766,219.772,38100000.0
2006-08-16 05:11:00,219.769,219.779,219.758,219.779,64000000.0
2006-08-16 05:12:00,219.772,219.774,219.739,219.747,49300000.0
2006-08-16 05:13:00,219.745,219.778,219.742,219.751,57800000.0
2006-08-16 05:14:00,219.745,219.75,219.735,219.743,55400000.0
2006-08-16 05:15:00,219.745,219.76,219.737,219.74,51200000.0
2006-08-16 05:16:00,219.738,219.762,219.733,219.762,43400000.0
2006-08-16 05:17:00,219.76,219.767,219.75,219.76,34800000.0
2006-08-16 05:18:00,219.767,219.777,219.759,219.759,33200000.0
2006-08-16 05:19:00,219.762,219.78,219.758,219.758,54199999.0
2006-08-16 05:20:00,219.775,219.778,219.768,219.768,40700000.0
2006-08-16 05:21:00,219.77,219.785,219.765,219.765,44000000.0
2006-08-16 05:22:00,219.782,219.783,219.763,219.765,66200000.0
2006-08-16 05:23:00,219.777,219.792,219.775,219.779,61200000.0
2006-08-16 05:24:00,219.772,219.778,219.736,219.755,59000000.0
2006-08-16 05:25:00,219.75,219.756,219.735,219.756,81600000.0
2006-08-16 05:26:00,219.75,219.76,219.745,219.745,57500000.0
2006-08-16 05:27:00,219.75,219.765,219.743,219.75,95400002.0
2006-08-16 05:28:00,219.757,219.763,219.749,219.763,35400000.0
2006-08-16 05:29:00,219.755,219.764,219.735,219.735,58200000.0
2006-08-16 05:30:00,219.729,219.729,219.675,219.683,35500000.0
2006-08-16 05:31:00,219.667,219.692,219.667,219.692,16600000.0
2006-08-16 05:32:00,219.707,219.71,219.684,219.687,101300000.0
2006-08-16 05:33:00,219.681,219.702,219.675,219.684,48700000.0
2006-08-16 05:34:00,219.675,219.699,219.675,219.682,27600000.0
2006-08-16 05:35:00,219.687,219.693,219.673,219.689,100899999.0
2006-08-16 05:36:00,219.683,219.713,219.683,219.702,49100000.0
2006-08-16 05:37:00,219.701,219.714,219.677,219.701,40700000.0
2006-08-16 05:38:00,219.701,219.712,219.691,219.712,35600000.0
2006-08-16 05:39:00,219.713,219.721,219.707,219.707,42300000.0
2006-08-16 05:40:00,219.713,219.714,219.711,219.714,14300000.0
2006-08-16 05:41:00,219.685,219.705,219.685,219.704,28500000.0
2006-08-16 05:42:00,219.693,219.693,219.674,219.685,23100000.0
2006-08-16 05:43:00,219.683,219.701,219.682,219.701,52600000.0
2006-08-16 05:44:00,219.711,219.711,219.679,219.693,22100000.0
2006-08-16 05:45:00,219.696,219.703,219.693,219.693,83000000.0
2006-08-16 05:46:00,219.682,219.698,219.679,219.69,94799999.0
2006-08-16 05:47:00,219.699,219.708,219.698,219.7,64400000.0
2006-08-16 05:48:00,219.705,219.705,219.69,219.702,34000000.0
2006-08-16 05:49:00,219.698,219.708,219.694,219.703,25500000.0
2006-08-16 05:50:00,219.683,219.695,219.677,219.686,83400000.0
2006-08-16 05:51:00,219.698,219.727,219.695,219.695,42600000.0
2006-08-16 05:52:00,219.708,219.708,219.683,219.702,65300001.0
2006-08-16 05:53:00,219.687,219.687,219.678,219.683,57000000.0
2006-08-16 05:54:00,219.674,219.681,219.674,219.681,5400000.0
2006-08-16 05:55:00,219.673,219.69,219.67,219.679,51400000.0
2006-08-16 05:56:00,219.679,219.691,219.665,219.667,55400000.0
2006-08-16 05:57:00,219.686,219.686,219.661,219.664,42500000.0
2006-08-16 05:58:00,219.67,219.67,219.655,219.666,59100000.0
2006-08-16 05:59:00,219.666,219.668,219.647,219.658,40800000.0
2006-08-16 06:00:00,219.666,219.683,219.65,219.65,30000000.0
2006-08-16 06:01:00,219.658,219.668,219.646,219.657,43000000.0
2006-08-16 06:02:00,219.662,219.675,219.651,219.651,25400000.0
2006-08-16 06:03:00,219.629,219.662,219.629,219.662,34800000.0
2006-08-16 06:04:00,219.67,219.678,219.662,219.678,86800000.0
2006-08-16 06:05:00,219.673,219.682,219.662,219.677,60100000.0
2006-08-16 06:06:00,219.667,219.667,219.632,219.638,57400000.0
2006-08-16 06:07:00,219.645,219.666,219.645,219.666,19900000.0
2006-08-16 06:08:00,219.648,219.651,219.631,219.631,30100000.0
2006-08-16 06:09:00,219.615,219.639,219.615,219.63,83599999.0
2006-08-16 06:10:00,219.632,219.645,219.632,219.645,3800000.0
2006-08-16 06:11:00,219.632,219.64,219.614,219.64,15200000.0
2006-08-16 06:12:00,219.645,219.653,219.645,219.653,4600000.0
2006-08-16 06:13:00,219.635,219.65,219.635,219.645,60600000.0
2006-08-16 06:14:00,219.643,219.651,219.636,219.647,80500000.0
2006-08-16 06:15:00,219.648,219.648,219.641,219.641,27200000.0
2006-08-16 06:16:00,219.64,219.642,219.64,219.642,7100000.0
2006-08-16 06:17:00,219.641,219.641,219.623,219.623,56800000.0
2006-08-16 06:18:00,219.612,219.63,219.612,219.63,38500000.0
2006-08-16 06:19:00,219.65,219.65,219.627,219.635,62100000.0
2006-08-16 06:20:00,219.64,219.64,219.617,219.623,123000002.0
2006-08-16 06:21:00,219.621,219.639,219.621,219.63,46300000.0
2006-08-16 06:22:00,219.642,219.662,219.64,219.64,60299999.0
2006-08-16 06:23:00,219.658,219.658,219.638,219.647,44800000.0
2006-08-16 06:24:00,219.638,219.652,219.638,219.641,44300000.0
2006-08-16 06:25:00,219.643,219.656,219.642,219.642,42300001.0
2006-08-16 06:26:00,219.638,219.655,219.635,219.655,48900000.0
2006-08-16 06:27:00,219.637,219.657,219.637,219.645,55100000.0
2006-08-16 06:28:00,219.64,219.645,219.635,219.64,60700000.0
2006-08-16 06:29:00,219.645,219.65,219.632,219.64,59300000.0
2006-08-16 06:30:00,219.642,219.647,219.642,219.644,50299999.0
2006-08-16 06:31:00,219.657,219.67,219.646,219.67,100599999.0
2006-08-16 06:32:00,219.66,219.675,219.66,219.662,30100000.0
2006-08-16 06:33:00,219.669,219.697,219.669,219.695,26600000.0
2006-08-16 06:34:00,219.7,219.703,219.691,219.698,64500000.0
2006-08-16 06:35:00,219.69,219.719,219.686,219.686,46500000.0
2006-08-16 06:36:00,219.688,219.702,219.68,219.702,36600000.0
2006-08-16 06:37:00,219.696,219.696,219.664,219.664,30599999.0
2006-08-16 06:38:00,219.678,219.685,219.667,219.668,69100001.0
2006-08-16 06:39:00,219.662,219.67,219.659,219.661,39000000.0
2006-08-16 06:40:00,219.656,219.673,219.652,219.658,59600000.0
2006-08-16 06:41:00,219.654,219.667,219.653,219.654,18000000.0
2006-08-16 06:42:00,219.65,219.655,219.65,219.655,62700001.0
2006-08-16 06:43:00,219.651,219.662,219.635,219.635,48000000.0
2006-08-16 06:44:00,219.625,219.625,219.608,219.615,17500000.0
2006-08-16 06:45:00,219.623,219.623,219.589,219.595,35500000.0
2006-08-16 06:46:00,219.582,219.616,219.582,219.616,81700001.0
2006-08-16 06:47:00,219.638,219.671,219.638,219.671,51700002.0
2006-08-16 06:48:00,219.666,219.667,219.636,219.667,62200000.0
2006-08-16 06:49:00,219.651,219.67,219.651,219.653,67800000.0
2006-08-16 06:50:00,219.654,219.674,219.654,219.668,7900000.0
2006-08-16 06:51:00,219.699,219.699,219.676,219.696,58199999.0
2006-08-16 06:52:00,219.698,219.698,219.682,219.69,58400000.0
2006-08-16 06:53:00,219.695,219.729,219.69,219.729,28000000.0
2006-08-16 06:54:00,219.716,219.729,219.713,219.714,28800000.0
2006-08-16 06:55:00,219.703,219.737,219.698,219.737,35900000.0
2006-08-16 06:56:00,219.741,219.741,219.696,219.705,26700000.0
2006-08-16 06:57:00,219.703,219.717,219.694,219.705,72900000.0
2006-08-16 06:58:00,219.686,219.712,219.686,219.712,25800000.0
2006-08-16 06:59:00,219.721,219.746,219.72,219.741,78700001.0
2006-08-16 07:00:00,219.74,219.759,219.724,219.759,32100000.0
2006-08-16 07:01:00,219.769,219.775,219.764,219.771,25200000.0
2006-08-16 07:02:00,219.786,219.801,219.766,219.766,68900002.0
2006-08-16 07:03:00,219.76,219.768,219.757,219.767,31000000.0
2006-08-16 07:04:00,219.76,219.773,219.757,219.757,28500000.0
2006-08-16 07:05:00,219.778,219.82,219.778,219.781,68900000.0
2006-08-16 07:06:00,219.777,219.789,219.762,219.762,57800001.0
2006-08-16 07:07:00,219.763,219.771,219.744,219.768,53300000.0
2006-08-16 07:08:00,219.785,219.785,219.727,219.727,32100000.0
2006-08-16 07:09:00,219.746,219.758,219.743,219.745,13200000.0
2006-08-16 07:10:00,219.752,219.778,219.743,219.745,47700000.0
2006-08-16 07:11:00,219.729,219.729,219.693,219.716,74199999.0
2006-08-16 07:12:00,219.724,219.739,219.719,219.724,39200000.0
2006-08-16 07:13:00,219.706,219.738,219.706,219.73,37000000.0
2006-08-16 07:14:00,219.719,219.731,219.708,219.731,36600000.0
2006-08-16 07:15:00,219.727,219.727,219.709,219.709,19800000.0
2006-08-16 07:16:00,219.728,219.733,219.728,219.728,20400000.0
2006-08-16 07:17:00,219.736,219.745,219.705,219.705,65000001.0
2006-08-16 07:18:00,219.701,219.703,219.689,219.695,46100000.0
2006-08-16 07:19:00,219.718,219.736,219.707,219.711,47900000.0
2006-08-16 07:20:00,219.7,219.714,219.695,219.714,44200000.0
2006-08-16 07:21:00,219.702,219.707,219.699,219.703,52800000.0
2006-08-16 07:22:00,219.708,219.715,219.703,219.707,31600000.0
2006-08-16 07:23:00,219.709,219.71,219.683,219.697,56800000.0
2006-08-16 07:24:00,219.695,219.703,219.694,219.701,47200000.0
2006-08-16 07:25:00,219.69,219.708,219.686,219.7,55100000.0
2006-08-16 07:26:00,219.714,219.73,219.708,219.708,48199999.0
2006-08-16 07:27:00,219.695,219.7,219.69,219.7,43000000.0
2006-08-16 07:28:00,219.702,219.724,219.701,219.705,84700001.0
2006-08-16 07:29:00,219.725,219.725,219.694,219.7,53900000.0
2006-08-16 07:30:00,219.692,219.714,219.691,219.714,38599999.0
2006-08-16 07:31:00,219.723,219.723,219.701,219.715,75399999.0
2006-08-16 07:32:00,219.713,219.748,219.711,219.748,43700000.0
2006-08-16 07:33:00,219.738,219.762,219.738,219.757,67300001.0
2006-08-16 07:34:00,219.755,219.755,219.743,219.743,56100000.0
2006-08-16 07:35:00,219.752,219.766,219.731,219.766,51799999.0
2006-08-16 07:36:00,219.771,219.771,219.741,219.764,57300000.0
2006-08-16 07:37:00,219.761,219.765,219.748,219.76,35300000.0
2006-08-16 07:38:00,219.756,219.775,219.756,219.767,33100000.0
2006-08-16 07:39:00,219.772,219.792,219.765,219.765,67400000.0
2006-08-16 07:40:00,219.77,219.77,219.755,219.765,47500000.0
2006-08-16 07:41:00,219.761,219.761,219.745,219.745,26700000.0
2006-08-16 07:42:00,219.754,219.772,219.751,219.756,93599999.0
2006-08-16 07:43:00,219.755,219.768,219.744,219.765,25700000.0
2006-08-16 07:44:00,219.778,219.786,219.764,219.769,34200001.0
2006-08-16 07:45:00,219.784,219.808,219.784,219.785,41400000.0
2006-08-16 07:46:00,219.784,219.807,219.78,219.78,63100000.0
2006-08-16 07:47:00,219.775,219.798,219.775,219.786,66300001.0
2006-08-16 07:48:00,219.775,219.783,219.772,219.783,40100000.0
2006-08-16 07:49:00,219.771,219.771,219.751,219.763,27300000.0
2006-08-16 07:50:00,219.766,219.784,219.756,219.764,56700000.0
2006-08-16 07:51:00,219.784,219.795,219.767,219.795,57200000.0
2006-08-16 07:52:00,219.781,219.803,219.781,219.791,53900000.0
2006-08-16 07:53:00,219.791,219.812,219.789,219.797,33800000.0
2006-08-16 07:54:00,219.792,219.817,219.792,219.817,16800000.0
2006-08-16 07:55:00,219.803,219.834,219.803,219.813,37900000.0
2006-08-16 07:56:00,219.813,219.838,219.813,219.819,74800000.0
2006-08-16 07:57:00,219.822,219.839,219.797,219.797,61499999.0
2006-08-16 07:58:00,219.792,219.836,219.792,219.836,56200000.0
2006-08-16 07:59:00,219.851,219.856,219.848,219.85,73100002.0
2006-08-16 08:00:00,219.851,219.865,219.851,219.865,28000000.0
2006-08-16 08:01:00,219.872,219.878,219.849,219.849,45199999.0
2006-08-16 08:02:00,219.847,219.847,219.806,219.806,69500002.0
2006-08-16 08:03:00,219.8,219.802,219.783,219.787,41900000.0
2006-08-16 08:04:00,219.768,219.796,219.768,219.781,16000000.0
2006-08-16 08:05:00,219.774,219.783,219.764,219.764,51800000.0
2006-08-16 08:06:00,219.767,219.796,219.756,219.796,59600001.0
2006-08-16 08:07:00,219.781,219.787,219.77,219.773,49400000.0
2006-08-16 08:08:00,219.784,219.801,219.778,219.778,31200000.0
2006-08-16 08:09:00,219.784,219.798,219.767,219.79,64500000.0
2006-08-16 08:10:00,219.802,219.802,219.723,219.731,47600000.0
2006-08-16 08:11:00,219.757,219.757,219.732,219.732,18900000.0
2006-08-16 08:12:00,219.717,219.728,219.71,219.718,41400000.0
2006-08-16 08:13:00,219.72,219.731,219.709,219.731,28900000.0
2006-08-16 08:14:00,219.749,219.777,219.733,219.768,54800000.0
2006-08-16 08:15:00,219.767,219.792,219.764,219.776,26000000.0
2006-08-16 08:16:00,219.789,219.789,219.771,219.778,32900000.0
2006-08-16 08:17:00,219.786,219.796,219.782,219.782,60300000.0
2006-08-16 08:18:00,219.786,219.799,219.774,219.774,70400001.0
2006-08-16 08:19:00,219.78,219.794,219.78,219.792,37400000.0
2006-08-16 08:20:00,219.793,219.793,219.776,219.788,48400000.0
2006-08-16 08:21:00,219.795,219.797,219.781,219.783,67100000.0
2006-08-16 08:22:00,219.784,219.789,219.772,219.772,45200000.0
2006-08-16 08:23:00,219.768,219.768,219.751,219.768,60600001.0
2006-08-16 08:24:00,219.777,219.777,219.771,219.774,32300000.0
2006-08-16 08:25:00,219.766,219.797,219.766,219.783,29000000.0
2006-08-16 08:26:00,219.778,219.795,219.778,219.79,43400001.0
2006-08-16 08:27:00,219.79,219.791,219.779,219.78,20800000.0
2006-08-16 08:28:00,219.79,219.791,219.757,219.778,78400000.0
2006-08-16 08:29:00,219.773,219.783,219.763,219.781,35000000.0
2006-08-16 08:30:00,219.784,219.8,219.777,219.779,44399999.0
2006-08-16 08:31:00,219.762,219.762,219.738,219.75,38000000.0
2006-08-16 08:32:00,219.764,219.774,219.737,219.749,18900000.0
2006-08-16 08:33:00,219.743,219.745,219.7,219.701,82099999.0
2006-08-16 08:34:00,219.711,219.729,219.702,219.729,88200000.0
2006-08-16 08:35:00,219.714,219.736,219.707,219.736,43900000.0
2006-08-16 08:36:00,219.747,219.761,219.738,219.752,34600000.0
2006-08-16 08:37:00,219.736,219.783,219.736,219.777,58300000.0
2006-08-16 08:38:00,219.775,219.775,219.742,219.756,52100000.0
2006-08-16 08:39:00,219.753,219.764,219.746,219.754,44300000.0
2006-08-16 08:40:00,219.781,219.797,219.776,219.787,33800000.0
2006-08-16 08:41:00,219.781,219.806,219.769,219.802,65000001.0
2006-08-16 08:42:00,219.814,219.827,219.789,219.792,63500000.0
2006-08-16 08:43:00,219.786,219.807,219.781,219.788,32700000.0
2006-08-16 08:44:00,219.795,219.795,219.769,219.78,52000000.0
2006-08-16 08:45:00,219.775,219.804,219.769,219.769,19200000.0
2006-08-16 08:46:00,219.757,219.776,219.752,219.776,50300000.0
2006-08-16 08:47:00,219.754,219.754,219.669,219.669,27400000.0
2006-08-16 08:48:00,219.656,219.701,219.65,219.701,46500000.0
2006-08-16 08:49:00,219.708,219.724,219.681,219.71,33400000.0
2006-08-16 08:50:00,219.717,219.717,219.686,219.695,51400000.0
2006-08-16 08:51:00,219.666,219.666,219.64,219.66,73600000.0
2006-08-16 08:52:00,219.679,219.697,219.653,219.697,67600002.0
2006-08-16 08:53:00,219.679,219.698,219.674,219.674,31500000.0
2006-08-16 08:54:00,219.67,219.693,219.67,219.677,57000000.0
2006-08-16 08:55:00,219.69,219.705,219.69,219.705,76700001.0
2006-08-16 08:56:00,219.675,219.699,219.669,219.677,44600000.0
2006-08-16 08:57:00,219.663,219.694,219.663,219.679,72600000.0
2006-08-16 08:58:00,219.689,219.743,219.689,219.7,72799999.0
2006-08-16 08:59:00,219.706,219.724,219.696,219.724,75800001.0
2006-08-16 09:00:00,219.716,219.716,219.701,219.708,24300000.0
2006-08-16 09:01:00,219.701,219.713,219.691,219.698,46400000.0
2006-08-16 09:02:00,219.707,219.717,219.672,219.672,48700000.0
2006-08-16 09:03:00,219.676,219.68,219.661,219.661,15000000.0
2006-08-16 09:04:00,219.647,219.69,219.647,219.671,52400000.0
2006-08-16 09:05:00,219.677,219.683,219.664,219.667,74900000.0
2006-08-16 09:06:00,219.658,219.677,219.655,219.674,53000000.0
2006-08-16 09:07:00,219.668,219.688,219.667,219.688,18700000.0
2006-08-16 09:08:00,219.686,219.702,219.686,219.696,49300001.0
2006-08-16 09:09:00,219.702,219.702,219.682,219.682,45400001.0
2006-08-16 09:10:00,219.696,219.699,219.677,219.69,40500000.0
2006-08-16 09:11:00,219.682,219.688,219.676,219.679,69099999.0
2006-08-16 09:12:00,219.695,219.719,219.689,219.712,73899999.0
2006-08-16 09:13:00,219.711,219.718,219.68,219.68,18900000.0
2006-08-16 09:14:00,219.674,219.684,219.667,219.667,34800001.0
2006-08-16 09:15:00,219.665,219.687,219.65,219.654,46100000.0
2006-08-16 09:16:00,219.641,219.641,219.617,219.632,7600000.0
2006-08-16 09:17:00,219.634,219.661,219.634,219.648,43200000.0
2006-08-16 09:18:00,219.647,219.667,219.646,219.657,50300001.0
2006-08-16 09:19:00,219.648,219.66,219.631,219.66,26300000.0
2006-08-16 09:20:00,219.675,219.692,219.675,219.68,43900000.0
2006-08-16 09:21:00,219.695,219.695,219.631,219.632,46900001.0
2006-08-16 09:22:00,219.618,219.636,219.611,219.614,73200001.0
2006-08-16 09:23:00,219.622,219.627,219.61,219.622,46000000.0
2006-08-16 09:24:00,219.621,219.636,219.588,219.588,45400000.0
2006-08-16 09:25:00,219.573,219.582,219.559,219.582,22600000.0
2006-08-16 09:26:00,219.596,219.619,219.587,219.617,59600000.0
2006-08-16 09:27:00,219.61,219.623,219.594,219.613,73500001.0
2006-08-16 09:28:00,219.61,219.615,219.582,219.59,51400000.0
2006-08-16 09:29:00,219.547,219.553,219.497,219.497,74600000.0
2006-08-16 09:30:00,219.496,219.544,219.496,219.544,48099999.0
2006-08-16 09:31:00,219.546,219.572,219.542,219.567,66100001.0
2006-08-16 09:32:00,219.57,219.57,219.546,219.546,86700001.0
2006-08-16 09:33:00,219.561,219.571,219.542,219.542,55900000.0
2006-08-16 09:34:00,219.549,219.553,219.529,219.534,90300001.0
2006-08-16 09:35:00,219.538,219.577,219.538,219.577,73199999.0
2006-08-16 09:36:00,219.578,219.578,219.553,219.565,50500000.0
2006-08-16 09:37:00,219.556,219.585,219.555,219.585,58600000.0
2006-08-16 09:38:00,219.583,219.604,219.583,219.59,62000000.0
2006-08-16 09:39:00,219.593,219.605,219.583,219.591,62800000.0
2006-08-16 09:40:00,219.59,219.59,219.559,219.559,35799999.0
2006-08-16 09:41:00,219.546,219.559,219.542,219.55,38200000.0
2006-08-16 09:42:00,219.546,219.566,219.546,219.566,53700000.0
2006-08-16 09:43:00,219.567,219.567,219.547,219.554,66199999.0
2006-08-16 09:44:00,219.54,219.553,219.53,219.553,27400000.0
2006-08-16 09:45:00,219.542,219.542,219.484,219.52,61499999.0
2006-08-16 09:46:00,219.512,219.512,219.47,219.47,39900000.0
2006-08-16 09:47:00,219.495,219.495,219.469,219.479,52000000.0
2006-08-16 09:48:00,219.478,219.52,219.475,219.52,27600000.0
2006-08-16 09:49:00,219.531,219.578,219.531,219.568,29600000.0
2006-08-16 09:50:00,219.573,219.576,219.549,219.552,43900000.0
2006-08-16 09:51:00,219.562,219.585,219.559,219.574,55900000.0
2006-08-16 09:52:00,219.58,219.58,219.56,219.564,76899999.0
2006-08-16 09:53:00,219.577,219.587,219.573,219.575,115800001.0
2006-08-16 09:54:00,219.56,219.581,219.552,219.556,64200000.0
2006-08-16 09:55:00,219.563,219.591,219.563,219.591,32200000.0
2006-08-16 09:56:00,219.595,219.619,219.588,219.619,47400000.0
2006-08-16 09:57:00,219.607,219.638,219.607,219.619,36800000.0
2006-08-16 09:58:00,219.639,219.652,219.639,219.65,32300000.0
2006-08-16 09:59:00,219.667,219.667,219.614,219.622,50500000.0
2006-08-16 10:00:00,219.618,219.634,219.615,219.625,58200000.0
2006-08-16 10:01:00,219.616,219.62,219.593,219.6,69499999.0
2006-08-16 10:02:00,219.612,219.613,219.581,219.581,67900000.0
2006-08-16 10:03:00,219.563,219.565,219.554,219.565,21900000.0
2006-08-16 10:04:00,219.551,219.551,219.535,219.541,42000000.0
2006-08-16 10:05:00,219.547,219.547,219.525,219.53,19100000.0
2006-08-16 10:06:00,219.538,219.552,219.537,219.552,59300001.0
2006-08-16 10:07:00,219.553,219.561,219.536,219.536,53100000.0
2006-08-16 10:08:00,219.531,219.569,219.531,219.567,32900000.0
2006-08-16 10:09:00,219.565,219.573,219.536,219.536,63599999.0
2006-08-16 10:10:00,219.537,219.541,219.519,219.539,61200000.0
2006-08-16 10:11:00,219.532,219.561,219.525,219.54,48100001.0
2006-08-16 10:12:00,219.523,219.523,219.496,219.513,60600000.0
2006-08-16 10:13:00,219.491,219.5,219.482,219.482,38000000.0
2006-08-16 10:14:00,219.485,219.491,219.474,219.48,62400000.0
2006-08-16 10:15:00,219.491,219.495,219.441,219.449,72900001.0
2006-08-16 10:16:00,219.433,219.438,219.413,219.417,34200000.0
2006-08-16 10:17:00,219.419,219.438,219.376,219.39,56600001.0
2006-08-16 10:18:00,219.399,219.409,219.346,219.357,55300000.0
2006-08-16 10:19:00,219.343,219.363,219.336,219.357,39599999.0
2006-08-16 10:20:00,219.364,219.364,219.338,219.34,98000001.0
2006-08-16 10:21:00,219.323,219.326,219.295,219.295,56400000.0
2006-08-16 10:22:00,219.313,219.315,219.293,219.295,44299999.0
2006-08-16 10:23:00,219.327,219.365,219.327,219.365,75100000.0
2006-08-16 10:24:00,219.362,219.387,219.362,219.387,40600000.0
2006-08-16 10:25:00,219.382,219.393,219.369,219.393,50900001.0
2006-08-16 10:26:00,219.398,219.408,219.388,219.388,51700000.0
2006-08-16 10:27:00,219.396,219.467,219.389,219.463,35800000.0
2006-08-16 10:28:00,219.48,219.489,219.468,219.479,33700000.0
2006-08-16 10:29:00,219.471,219.471,219.335,219.335,60100000.0
2006-08-16 10:30:00,219.32,219.603,219.319,219.603,84399999.0
2006-08-16 10:31:00,219.612,219.612,219.529,219.529,38400000.0
2006-08-16 10:32:00,219.54,219.567,219.535,219.567,57700000.0
2006-08-16 10:33:00,219.574,219.607,219.574,219.585,106399999.0
2006-08-16 10:34:00,219.565,219.565,219.472,219.476,16400000.0
2006-08-16 10:35:00,219.467,219.467,219.4,219.4,57800001.0
2006-08-16 10:36:00,219.388,219.389,219.365,219.365,61299999.0
2006-08-16 10:37:00,219.34,219.35,219.328,219.337,54600002.0
2006-08-16 10:38:00,219.318,219.318,219.239,219.265,65700000.0
2006-08-16 10:39:00,219.283,219.328,219.283,219.319,38200000.0
2006-08-16 10:40:00,219.32,219.332,219.292,219.292,36699999.0
2006-08-16 10:41:00,219.28,219.29,219.259,219.259,51600000.0
2006-08-16 10:42:00,219.236,219.317,219.234,219.317,75599999.0
2006-08-16 10:43:00,219.327,219.362,219.327,219.357,65900000.0
2006-08-16 10:44:00,219.346,219.352,219.308,219.308,76400000.0
2006-08-16 10:45:00,219.327,219.33,219.312,219.314,64300000.0
2006-08-16 10:46:00,219.282,219.422,219.282,219.418,46799999.0
2006-08-16 10:47:00,219.415,219.45,219.395,219.436,49100000.0
2006-08-16 10:48:00,219.456,219.466,219.435,219.439,43700000.0
2006-08-16 10:49:00,219.443,219.455,219.336,219.336,51900000.0
2006-08-16 10:50:00,219.316,219.34,219.307,219.329,66500000.0
2006-08-16 10:51:00,219.329,219.329,219.282,219.282,21500000.0
2006-08-16 10:52:00,219.278,219.315,219.273,219.3,51600001.0
2006-08-16 10:53:00,219.303,219.323,219.294,219.304,78999999.0
2006-08-16 10:54:00,219.278,219.335,219.278,219.335,17600000.0
2006-08-16 10:55:00,219.347,219.347,219.315,219.338,33600000.0
2006-08-16 10:56:00,219.333,219.357,219.297,219.355,68600000.0
2006-08-16 10:57:00,219.379,219.384,219.367,219.373,43600000.0
2006-08-16 10:58:00,219.367,219.38,219.359,219.38,45800000.0
2006-08-16 10:59:00,219.374,219.401,219.37,219.401,52200000.0
2006-08-16 11:00:00,219.416,219.42,219.391,219.404,33800000.0
2006-08-16 11:01:00,219.42,219.42,219.388,219.388,29800000.0
2006-08-16 11:02:00,219.367,219.407,219.365,219.407,13400000.0
2006-08-16 11:03:00,219.424,219.457,219.424,219.45,21300000.0
2006-08-16 11:04:00,219.456,219.462,219.441,219.448,62900001.0
2006-08-16 11:05:00,219.433,219.459,219.433,219.45,36600000.0
2006-08-16 11:06:00,219.45,219.45,219.407,219.419,36500000.0
2006-08-16 11:07:00,219.411,219.417,219.372,219.372,42900000.0
2006-08-16 11:08:00,219.392,219.392,219.366,219.378,20200000.0
2006-08-16 11:09:00,219.373,219.444,219.373,219.444,63500001.0
2006-08-16 11:10:00,219.457,219.471,219.436,219.446,41500000.0
2006-08-16 11:11:00,219.453,219.464,219.446,219.447,31800000.0
2006-08-16 11:12:00,219.439,219.454,219.409,219.454,62600000.0
2006-08-16 11:13:00,219.447,219.447,219.403,219.406,48800000.0
2006-08-16 11:14:00,219.414,219.424,219.414,219.415,49600001.0
2006-08-16 11:15:00,219.413,219.436,219.405,219.427,60600000.0
2006-08-16 11:16:00,219.418,219.426,219.404,219.422,36600000.0
2006-08-16 11:17:00,219.414,219.431,219.39,219.431,49500000.0
2006-08-16 11:18:00,219.424,219.452,219.424,219.451,35000000.0
2006-08-16 11:19:00,219.457,219.485,219.457,219.481,42200000.0
2006-08-16 11:20:00,219.464,219.471,219.434,219.435,52100000.0
2006-08-16 11:21:00,219.441,219.455,219.436,219.448,44600000.0
2006-08-16 11:22:00,219.442,219.451,219.433,219.433,46400000.0
2006-08-16 11:23:00,219.426,219.438,219.425,219.425,25800000.0
2006-08-16 11:24:00,219.423,219.429,219.418,219.425,22400000.0
2006-08-16 11:25:00,219.398,219.398,219.369,219.382,51800000.0
2006-08-16 11:26:00,219.374,219.374,219.344,219.363,42700000.0
2006-08-16 11:27:00,219.37,219.39,219.37,219.382,26300000.0
2006-08-16 11:28:00,219.397,219.41,219.392,219.408,57199999.0
2006-08-16 11:29:00,219.397,219.415,219.382,219.382,61900001.0
2006-08-16 11:30:00,219.371,219.385,219.358,219.379,75800001.0
2006-08-16 11:31:00,219.388,219.406,219.371,219.406,20700000.0
2006-08-16 11:32:00,219.408,219.408,219.397,219.408,59699999.0
2006-08-16 11:33:00,219.418,219.418,219.403,219.408,29000000.0
2006-08-16 11:34:00,219.401,219.403,219.387,219.394,34500000.0
2006-08-16 11:35:00,219.361,219.361,219.33,219.33,52100000.0
2006-08-16 11:36:00,219.322,219.363,219.315,219.363,67400000.0
2006-08-16 11:37:00,219.378,219.387,219.378,219.383,32700000.0
2006-08-16 11:38:00,219.375,219.41,219.361,219.41,32300000.0
2006-08-16 11:39:00,219.41,219.411,219.401,219.409,22900000.0
2006-08-16 11:40:00,219.389,219.412,219.389,219.4,75800000.0
2006-08-16 11:41:00,219.398,219.405,219.39,219.405,31700000.0
2006-08-16 11:42:00,219.412,219.417,219.399,219.41,40600000.0
2006-08-16 11:43:00,219.415,219.428,219.413,219.416,51300000.0
2006-08-16 11:44:00,219.438,219.438,219.409,219.43,44700000.0
2006-08-16 11:45:00,219.422,219.425,219.404,219.404,43700000.0
2006-08-16 11:46:00,219.404,219.421,219.398,219.398,47799999.0
2006-08-16 11:47:00,219.392,219.392,219.352,219.352,45900000.0
2006-08-16 11:48:00,219.35,219.374,219.35,219.374,60199999.0
2006-08-16 11:49:00,219.363,219.404,219.363,219.404,39600000.0
2006-08-16 11:50:00,219.404,219.409,219.388,219.39,34400000.0
2006-08-16 11:51:00,219.423,219.46,219.423,219.45,51000000.0
2006-08-16 11:52:00,219.445,219.462,219.441,219.462,53900001.0
2006-08-16 11:53:00,219.465,219.465,219.434,219.435,53300000.0
2006-08-16 11:54:00,219.447,219.455,219.429,219.434,71200000.0
2006-08-16 11:55:00,219.454,219.458,219.449,219.458,35200000.0
2006-08-16 11:56:00,219.471,219.514,219.471,219.504,51200000.0
2006-08-16 11:57:00,219.504,219.534,219.495,219.534,69300000.0
2006-08-16 11:58:00,219.53,219.549,219.519,219.536,36400000.0
2006-08-16 11:59:00,219.544,219.544,219.524,219.53,53400000.0
2006-08-16 12:00:00,219.537,219.537,219.518,219.537,37400000.0
2006-08-16 12:01:00,219.541,219.553,219.539,219.548,47000000.0
2006-08-16 12:02:00,219.552,219.558,219.539,219.54,47700000.0
2006-08-16 12:03:00,219.541,219.551,219.514,219.547,44200000.0
2006-08-16 12:04:00,219.551,219.551,219.516,219.535,56500000.0
2006-08-16 12:05:00,219.54,219.545,219.53,219.53,38900000.0
2006-08-16 12:06:00,219.546,219.617,219.546,219.595,46900000.0
2006-08-16 12:07:00,219.6,219.608,219.581,219.581,48800000.0
2006-08-16 12:08:00,219.58,219.582,219.56,219.56,28600000.0
2006-08-16 12:09:00,219.55,219.597,219.55,219.596,24400000.0
2006-08-16 12:10:00,219.604,219.604,219.568,219.586,45100000.0
2006-08-16 12:11:00,219.589,219.589,219.558,219.561,29700000.0
2006-08-16 12:12:00,219.554,219.563,219.519,219.548,57400000.0
2006-08-16 12:13:00,219.556,219.571,219.541,219.555,36000000.0
2006-08-16 12:14:00,219.561,219.575,219.545,219.545,54499999.0
2006-08-16 12:15:00,219.545,219.569,219.545,219.547,58600001.0
2006-08-16 12:16:00,219.555,219.555,219.521,219.533,71799999.0
2006-08-16 12:17:00,219.569,219.585,219.556,219.584,49300000.0
2006-08-16 12:18:00,219.573,219.573,219.552,219.56,59000000.0
2006-08-16 12:19:00,219.558,219.558,219.534,219.534,77800001.0
2006-08-16 12:20:00,219.524,219.532,219.497,219.532,53599999.0
2006-08-16 12:21:00,219.541,219.541,219.499,219.533,80400000.0
2006-08-16 12:22:00,219.533,219.533,219.499,219.506,33800000.0
2006-08-16 12:23:00,219.514,219.531,219.506,219.531,74999999.0
2006-08-16 12:24:00,219.516,219.533,219.49,219.49,49500001.0
2006-08-16 12:25:00,219.488,219.51,219.488,219.51,35600000.0
2006-08-16 12:26:00,219.505,219.544,219.499,219.544,32900000.0
2006-08-16 12:27:00,219.54,219.564,219.536,219.564,29500000.0
2006-08-16 12:28:00,219.58,219.58,219.55,219.55,34800000.0
2006-08-16 12:29:00,219.555,219.589,219.555,219.569,69600000.0
2006-08-16 12:30:00,219.555,219.595,219.555,219.573,65100000.0
2006-08-16 12:31:00,219.563,219.563,219.531,219.531,36899999.0
2006-08-16 12:32:00,219.541,219.558,219.514,219.558,93799999.0
2006-08-16 12:33:00,219.562,219.562,219.545,219.548,87400000.0
2006-08-16 12:34:00,219.548,219.55,219.537,219.543,50300000.0
2006-08-16 12:35:00,219.552,219.562,219.548,219.553,37200000.0
2006-08-16 12:36:00,219.546,219.562,219.539,219.548,64600000.0
2006-08-16 12:37:00,219.555,219.571,219.533,219.533,63700000.0
2006-08-16 12:38:00,219.532,219.539,219.524,219.539,49400000.0
2006-08-16 12:39:00,219.536,219.568,219.536,219.568,38400000.0
2006-08-16 12:40:00,219.57,219.57,219.529,219.529,56700000.0
2006-08-16 12:41:00,219.528,219.533,219.515,219.521,43600000.0
2006-08-16 12:42:00,219.531,219.531,219.511,219.511,58700000.0
2006-08-16 12:43:00,219.52,219.543,219.52,219.54,45000000.0
2006-08-16 12:44:00,219.545,219.567,219.543,219.544,66100000.0
2006-08-16 12:45:00,219.538,219.561,219.524,219.561,29900000.0
2006-08-16 12:46:00,219.554,219.554,219.531,219.531,67299999.0
2006-08-16 12:47:00,219.534,219.534,219.496,219.5,70900000.0
2006-08-16 12:48:00,219.48,219.491,219.469,219.48,36000000.0
2006-08-16 12:49:00,219.472,219.472,219.438,219.438,99100001.0
2006-08-16 12:50:00,219.451,219.469,219.444,219.455,47100001.0
2006-08-16 12:51:00,219.459,219.49,219.459,219.474,34700000.0
2006-08-16 12:52:00,219.47,219.493,219.47,219.493,15600000.0
2006-08-16 12:53:00,219.499,219.512,219.489,219.494,39900000.0
2006-08-16 12:54:00,219.523,219.54,219.514,219.54,42200000.0
2006-08-16 12:55:00,219.515,219.523,219.498,219.517,57000000.0
2006-08-16 12:56:00,219.499,219.499,219.482,219.494,23400000.0
2006-08-16 12:57:00,219.496,219.514,219.49,219.513,40400000.0
2006-08-16 12:58:00,219.521,219.533,219.507,219.529,64200000.0
2006-08-16 12:59:00,219.543,219.553,219.512,219.521,69300000.0
2006-08-16 13:00:00,219.498,219.498,219.431,219.442,46200000.0
2006-08-16 13:01:00,219.469,219.469,219.429,219.439,45100000.0
2006-08-16 13:02:00,219.423,219.449,219.409,219.409,67400000.0
2006-08-16 13:03:00,219.409,219.486,219.409,219.486,49300000.0
2006-08-16 13:04:00,219.49,219.528,219.471,219.528,44100001.0
2006-08-16 13:05:00,219.554,219.554,219.531,219.549,45100000.0
2006-08-16 13:06:00,219.54,219.557,219.538,219.545,53500000.0
2006-08-16 13:07:00,219.54,219.561,219.535,219.535,53700000.0
2006-08-16 13:08:00,219.521,219.563,219.521,219.563,24400000.0
2006-08-16 13:09:00,219.577,219.577,219.555,219.555,42000000.0
2006-08-16 13:10:00,219.551,219.573,219.551,219.573,38100000.0
2006-08-16 13:11:00,219.583,219.585,219.553,219.553,71500000.0
2006-08-16 13:12:00,219.555,219.57,219.555,219.566,61300000.0
2006-08-16 13:13:00,219.566,219.576,219.56,219.566,50200000.0
2006-08-16 13:14:00,219.578,219.585,219.563,219.576,91100000.0
2006-08-16 13:15:00,219.569,219.581,219.551,219.551,69699999.0
2006-08-16 13:16:00,219.557,219.562,219.547,219.55,52900000.0
2006-08-16 13:17:00,219.544,219.547,219.542,219.543,55400000.0
2006-08-16 13:18:00,219.561,219.561,219.532,219.552,63400001.0
2006-08-16 13:19:00,219.546,219.556,219.524,219.524,56500000.0
2006-08-16 13:20:00,219.545,219.545,219.531,219.542,59800000.0
2006-08-16 13:21:00,219.546,219.562,219.537,219.551,31600000.0
2006-08-16 13:22:00,219.55,219.575,219.55,219.575,8300000.0
2006-08-16 13:23:00,219.593,219.601,219.589,219.591,84300001.0
2006-08-16 13:24:00,219.593,219.609,219.583,219.609,31700000.0
2006-08-16 13:25:00,219.597,219.605,219.576,219.588,78300000.0
2006-08-16 13:26:00,219.596,219.599,219.567,219.567,44900000.0
2006-08-16 13:27:00,219.551,219.58,219.551,219.576,24800000.0
2006-08-16 13:28:00,219.564,219.579,219.564,219.575,32200000.0
2006-08-16 13:29:00,219.571,219.613,219.571,219.613,24600000.0
2006-08-16 13:30:00,219.611,219.623,219.607,219.615,48600000.0
2006-08-16 13:31:00,219.67,219.809,219.67,219.807,47799999.0
2006-08-16 13:32:00,219.813,219.831,219.791,219.792,46000000.0
2006-08-16 13:33:00,219.78,219.794,219.78,219.791,20800000.0
2006-08-16 13:34:00,219.776,219.804,219.771,219.804,45300000.0
2006-08-16 13:35:00,219.798,219.807,219.784,219.785,31000000.0
2006-08-16 13:36:00,219.782,219.793,219.763,219.793,56100001.0
2006-08-16 13:37:00,219.78,219.809,219.778,219.804,28800000.0
2006-08-16 13:38:00,219.801,219.808,219.767,219.767,46200001.0
2006-08-16 13:39:00,219.778,219.818,219.778,219.789,57400000.0
2006-08-16 13:40:00,219.782,219.812,219.782,219.794,65800000.0
2006-08-16 13:41:00,219.805,219.819,219.795,219.819,45400000.0
2006-08-16 13:42:00,219.832,219.862,219.832,219.86,46200001.0
2006-08-16 13:43:00,219.852,219.852,219.801,219.805,43900000.0
2006-08-16 13:44:00,219.793,219.844,219.79,219.807,83500001.0
2006-08-16 13:45:00,219.79,219.801,219.778,219.781,41500000.0
2006-08-16 13:46:00,219.781,219.794,219.771,219.79,72699999.0
2006-08-16 13:47:00,219.791,219.799,219.765,219.768,51600000.0
2006-08-16 13:48:00,219.767,219.774,219.724,219.727,42599999.0
2006-08-16 13:49:00,219.756,219.78,219.745,219.777,62300000.0
2006-08-16 13:50:00,219.814,219.855,219.788,219.855,50300000.0
2006-08-16 13:51:00,219.894,219.962,219.894,219.94,29800000.0
2006-08-16 13:52:00,219.94,219.98,219.94,219.972,46300000.0
2006-08-16 13:53:00,219.95,219.95,219.916,219.924,43100000.0
2006-08-16 13:54:00,219.911,219.911,219.899,219.91,46700000.0
2006-08-16 13:55:00,219.902,219.902,219.89,219.899,24700000.0
2006-08-16 13:56:00,219.883,219.907,219.883,219.907,37600001.0
2006-08-16 13:57:00,219.913,219.921,219.892,219.921,39500000.0
2006-08-16 13:58:00,219.907,219.907,219.876,219.887,27300000.0
2006-08-16 13:59:00,219.886,219.892,219.867,219.885,51900000.0
2006-08-16 14:00:00,219.877,219.9,219.872,219.881,39400000.0
2006-08-16 14:01:00,219.89,219.896,219.876,219.877,24000000.0
2006-08-16 14:02:00,219.869,219.9,219.868,219.89,38300000.0
2006-08-16 14:03:00,219.881,219.905,219.866,219.887,47500000.0
2006-08-16 14:04:00,219.864,219.88,219.862,219.875,40700000.0
2006-08-16 14:05:00,219.884,219.893,219.883,219.893,28600000.0
2006-08-16 14:06:00,219.868,219.889,219.868,219.887,77199999.0
2006-08-16 14:07:00,219.896,219.898,219.886,219.898,31900000.0
2006-08-16 14:08:00,219.906,219.916,219.877,219.889,48600000.0
2006-08-16 14:09:00,219.87,219.893,219.87,219.874,45000000.0
2006-08-16 14:10:00,219.894,219.924,219.894,219.905,34800000.0
2006-08-16 14:11:00,219.902,219.918,219.902,219.918,53100000.0
2006-08-16 14:12:00,219.915,219.92,219.899,219.903,20700000.0
2006-08-16 14:13:00,219.882,219.891,219.849,219.858,71300001.0
2006-08-16 14:14:00,219.846,219.862,219.83,219.851,41500000.0
2006-08-16 14:15:00,219.852,219.852,219.833,219.835,56200000.0
2006-08-16 14:16:00,219.845,219.861,219.826,219.853,38400000.0
2006-08-16 14:17:00,219.839,219.862,219.836,219.844,49700000.0
2006-08-16 14:18:00,219.83,219.83,219.795,219.796,26600000.0
2006-08-16 14:19:00,219.811,219.843,219.811,219.839,28200000.0
2006-08-16 14:20:00,219.846,219.908,219.832,219.908,38400000.0
2006-08-16 14:21:00,219.911,219.95,219.906,219.95,63600000.0
2006-08-16 14:22:00,219.929,219.929,219.895,219.897,46100000.0
2006-08-16 14:23:00,219.915,219.961,219.915,219.961,45700000.0
2006-08-16 14:24:00,219.957,219.957,219.898,219.898,37000000.0
2006-08-16 14:25:00,219.904,219.909,219.883,219.895,42300000.0
2006-08-16 14:26:00,219.913,219.948,219.9,219.94,21600000.0
2006-08-16 14:27:00,219.979,220.009,219.979,220.005,72000001.0
2006-08-16 14:28:00,219.983,219.983,219.925,219.925,30800000.0
2006-08-16 14:29:00,219.893,219.971,219.887,219.926,64900000.0
2006-08-16 14:30:00,219.922,219.974,219.828,219.974,76000001.0
2006-08-16 14:31:00,219.983,220.06,219.978,220.012,77200000.0
2006-08-16 14:32:00,220.004,220.063,219.993,220.057,27100000.0
2006-08-16 14:33:00,220.038,220.066,220.0,220.0,44600000.0
2006-08-16 14:34:00,220.007,220.007,219.932,219.932,11700000.0
2006-08-16 14:35:00,219.927,219.929,219.829,219.829,29700000.0
2006-08-16 14:36:00,219.807,219.831,219.775,219.831,51900000.0
2006-08-16 14:37:00,219.817,219.821,219.772,219.772,67300000.0
2006-08-16 14:38:00,219.784,219.854,219.784,219.854,38000000.0
2006-08-16 14:39:00,219.862,219.885,219.832,219.865,50800000.0
2006-08-16 14:40:00,219.885,219.92,219.885,219.914,40000000.0
2006-08-16 14:41:00,219.941,219.945,219.905,219.905,54900000.0
2006-08-16 14:42:00,219.921,219.978,219.921,219.965,62500001.0
2006-08-16 14:43:00,219.982,220.008,219.962,219.962,37600000.0
2006-08-16 14:44:00,219.932,219.961,219.912,219.937,77000000.0
2006-08-16 14:45:00,219.931,219.931,219.858,219.858,57700000.0
2006-08-16 14:46:00,219.876,219.887,219.823,219.823,47400000.0
2006-08-16 14:47:00,219.831,219.837,219.805,219.815,37900000.0
2006-08-16 14:48:00,219.799,219.855,219.797,219.824,41100000.0
2006-08-16 14:49:00,219.806,219.847,219.806,219.845,56299999.0
2006-08-16 14:50:00,219.831,219.854,219.819,219.84,58800000.0
2006-08-16 14:51:00,219.817,219.84,219.796,219.825,78600001.0
2006-08-16 14:52:00,219.837,219.837,219.791,219.812,47000000.0
2006-08-16 14:53:00,219.824,219.843,219.821,219.821,38900000.0
2006-08-16 14:54:00,219.809,219.848,219.809,219.831,42399999.0
2006-08-16 14:55:00,219.833,219.842,219.802,219.802,53500000.0
2006-08-16 14:56:00,219.804,219.822,219.793,219.802,57000000.0
2006-08-16 14:57:00,219.801,219.833,219.801,219.81,33100000.0
2006-08-16 14:58:00,219.803,219.817,219.799,219.805,66100000.0
2006-08-16 14:59:00,219.8,219.821,219.781,219.818,58900000.0
2006-08-16 15:00:00,219.829,219.838,219.818,219.829,39500000.0
2006-08-16 15:01:00,219.844,219.897,219.844,219.886,18400000.0
2006-08-16 15:02:00,219.878,219.893,219.859,219.893,58400000.0
2006-08-16 15:03:00,219.903,219.919,219.879,219.881,62500001.0
2006-08-16 15:04:00,219.883,219.894,219.879,219.891,46800000.0
2006-08-16 15:05:00,219.883,219.931,219.883,219.931,30600000.0
2006-08-16 15:06:00,219.939,219.971,219.939,219.954,60200000.0
2006-08-16 15:07:00,219.956,219.956,219.878,219.88,56800000.0
2006-08-16 15:08:00,219.881,219.907,219.866,219.895,61200000.0
2006-08-16 15:09:00,219.915,219.931,219.915,219.931,38900000.0
2006-08-16 15:10:00,219.944,219.964,219.931,219.959,45300000.0
2006-08-16 15:11:00,219.969,219.992,219.964,219.992,54400000.0
2006-08-16 15:12:00,219.98,219.98,219.957,219.957,63000000.0
2006-08-16 15:13:00,219.941,219.989,219.941,219.967,67300001.0
2006-08-16 15:14:00,219.975,220.05,219.975,220.05,47600001.0
2006-08-16 15:15:00,220.015,220.05,219.975,220.037,14200000.0
2006-08-16 15:16:00,220.052,220.084,220.048,220.082,49300000.0
2006-08-16 15:17:00,220.077,220.077,220.034,220.062,52800000.0
2006-08-16 15:18:00,220.075,220.089,220.022,220.041,54300000.0
2006-08-16 15:19:00,220.044,220.107,220.042,220.077,44800000.0
2006-08-16 15:20:00,220.033,220.04,220.006,220.021,64499999.0
2006-08-16 15:21:00,219.991,219.995,219.937,219.937,31500000.0
2006-08-16 15:22:00,219.936,219.979,219.936,219.975,84000000.0
2006-08-16 15:23:00,219.983,220.015,219.983,219.999,37400000.0
2006-08-16 15:24:00,220.021,220.028,220.006,220.018,74200002.0
2006-08-16 15:25:00,220.019,220.021,219.985,219.985,49100000.0
2006-08-16 15:26:00,219.991,220.007,219.988,220.005,53600000.0
2006-08-16 15:27:00,220.012,220.044,220.006,220.038,43300000.0
2006-08-16 15:28:00,220.024,220.048,220.02,220.044,24700000.0
2006-08-16 15:29:00,220.048,220.062,220.038,220.049,51500001.0
2006-08-16 15:30:00,220.044,220.044,220.01,220.01,66500000.0
2006-08-16 15:31:00,219.97,219.987,219.92,219.92,84700001.0
2006-08-16 15:32:00,219.901,219.901,219.874,219.89,42199999.0
2006-08-16 15:33:00,219.879,219.881,219.868,219.88,65900000.0
2006-08-16 15:34:00,219.869,219.908,219.869,219.908,52299998.0
2006-08-16 15:35:00,219.923,219.935,219.894,219.912,75900000.0
2006-08-16 15:36:00,219.931,219.931,219.9,219.925,46900000.0
2006-08-16 15:37:00,219.913,219.94,219.905,219.929,57599999.0
2006-08-16 15:38:00,219.929,219.932,219.917,219.924,43200000.0
2006-08-16 15:39:00,219.938,219.996,219.938,219.981,47700000.0
2006-08-16 15:40:00,219.991,220.002,219.959,219.959,77199999.0
2006-08-16 15:41:00,219.983,220.01,219.983,220.009,19500000.0
2006-08-16 15:42:00,219.991,220.023,219.991,220.004,88700000.0
2006-08-16 15:43:00,220.007,220.007,219.971,219.976,69400000.0
2006-08-16 15:44:00,219.99,219.99,219.956,219.975,50500000.0
2006-08-16 15:45:00,219.972,219.992,219.951,219.951,43700000.0
2006-08-16 15:46:00,219.977,220.028,219.977,220.01,34300000.0
2006-08-16 15:47:00,219.986,219.986,219.938,219.963,96500000.0
2006-08-16 15:48:00,219.973,219.979,219.972,219.978,16300000.0
2006-08-16 15:49:00,219.966,219.998,219.959,219.998,85899999.0
2006-08-16 15:50:00,219.995,220.009,219.988,220.0,67500000.0
2006-08-16 15:51:00,220.005,220.012,219.99,220.004,80900000.0
2006-08-16 15:52:00,220.006,220.01,219.986,219.986,62999999.0
2006-08-16 15:53:00,220.007,220.015,220.0,220.0,26500000.0
2006-08-16 15:54:00,220.001,220.011,219.985,219.985,62100000.0
2006-08-16 15:55:00,219.998,220.061,219.998,220.06,27900000.0
2006-08-16 15:56:00,220.071,220.1,220.066,220.088,114200000.0
2006-08-16 15:57:00,220.086,220.091,220.064,220.077,32000000.0
2006-08-16 15:58:00,220.08,220.088,220.048,220.049,42300000.0
2006-08-16 15:59:00,220.059,220.064,220.026,220.04,43700000.0
2006-08-16 16:00:00,220.029,220.052,220.029,220.052,19600000.0
2006-08-16 16:01:00,220.051,220.051,220.025,220.025,45900000.0
2006-08-16 16:02:00,219.995,220.013,219.995,219.999,33200000.0
2006-08-16 16:03:00,219.996,220.008,219.987,220.008,43400001.0
2006-08-16 16:04:00,220.007,220.012,219.987,219.997,29100000.0
2006-08-16 16:05:00,220.006,220.011,219.996,220.003,33100000.0
2006-08-16 16:06:00,220.014,220.059,220.014,220.038,33100000.0
2006-08-16 16:07:00,220.03,220.072,220.03,220.052,33800000.0
2006-08-16 16:08:00,220.058,220.074,220.049,220.066,20300000.0
2006-08-16 16:09:00,220.043,220.043,220.019,220.04,48000000.0
2006-08-16 16:10:00,220.038,220.04,220.019,220.04,46800001.0
2006-08-16 16:11:00,220.041,220.041,220.023,220.031,48800000.0
2006-08-16 16:12:00,220.031,220.031,219.999,220.002,20800000.0
2006-08-16 16:13:00,219.998,220.039,219.998,220.039,41500000.0
2006-08-16 16:14:00,220.036,220.036,220.013,220.025,63900000.0
2006-08-16 16:15:00,220.06,220.094,220.06,220.078,53800000.0
2006-08-16 16:16:00,220.064,220.077,220.044,220.071,55999999.0
2006-08-16 16:17:00,220.056,220.08,220.05,220.073,31400000.0
2006-08-16 16:18:00,220.063,220.101,220.063,220.098,20100000.0
2006-08-16 16:19:00,220.119,220.119,220.072,220.088,41800000.0
2006-08-16 16:20:00,220.088,220.12,220.087,220.114,37300000.0
2006-08-16 16:21:00,220.123,220.126,220.106,220.114,25700000.0
2006-08-16 16:22:00,220.118,220.118,220.08,220.09,52700000.0
2006-08-16 16:23:00,220.085,220.15,220.085,220.113,76900000.0
2006-08-16 16:24:00,220.124,220.124,220.094,220.094,22400000.0
2006-08-16 16:25:00,220.098,220.102,220.091,220.101,46500000.0
2006-08-16 16:26:00,220.095,220.099,220.081,220.081,45700001.0
2006-08-16 16:27:00,220.079,220.119,220.079,220.119,39400000.0
2006-08-16 16:28:00,220.126,220.133,220.103,220.127,49500000.0
2006-08-16 16:29:00,220.114,220.114,220.081,220.094,57200000.0
2006-08-16 16:30:00,220.094,220.158,220.094,220.137,52400000.0
2006-08-16 16:31:00,220.158,220.2,220.151,220.19,80699999.0
2006-08-16 16:32:00,220.189,220.22,220.182,220.195,33400000.0
2006-08-16 16:33:00,220.196,220.206,220.18,220.18,59300001.0
2006-08-16 16:34:00,220.182,220.2,220.168,220.2,51900000.0
2006-08-16 16:35:00,220.18,220.196,220.165,220.165,39500000.0
2006-08-16 16:36:00,220.172,220.177,220.135,220.135,49099999.0
2006-08-16 16:37:00,220.139,220.143,220.093,220.1,87700000.0
2006-08-16 16:38:00,220.082,220.11,220.081,220.083,36000000.0
2006-08-16 16:39:00,220.084,220.095,220.083,220.09,39000000.0
2006-08-16 16:40:00,220.097,220.134,220.097,220.131,41499999.0
2006-08-16 16:41:00,220.136,220.136,220.095,220.098,89999999.0
2006-08-16 16:42:00,220.113,220.128,220.103,220.108,32300000.0
2006-08-16 16:43:00,220.107,220.141,220.107,220.141,31800000.0
2006-08-16 16:44:00,220.137,220.148,220.117,220.117,62399999.0
2006-08-16 16:45:00,220.112,220.119,220.102,220.107,38900000.0
2006-08-16 16:46:00,220.112,220.164,220.112,220.138,50800000.0
2006-08-16 16:47:00,220.139,220.139,220.106,220.126,57400000.0
2006-08-16 16:48:00,220.112,220.112,220.046,220.046,48200000.0
2006-08-16 16:49:00,220.05,220.078,220.05,220.071,52900000.0
2006-08-16 16:50:00,220.073,220.091,220.065,220.075,73400000.0
2006-08-16 16:51:00,220.076,220.091,220.076,220.084,35100000.0
2006-08-16 16:52:00,220.084,220.101,220.084,220.098,39600000.0
2006-08-16 16:53:00,220.081,220.098,220.059,220.07,89700000.0
2006-08-16 16:54:00,220.07,220.111,220.07,220.091,63500001.0
2006-08-16 16:55:00,220.081,220.098,220.065,220.098,44600000.0
2006-08-16 16:56:00,220.093,220.094,220.068,220.068,74900000.0
2006-08-16 16:57:00,220.062,220.085,220.054,220.078,56300000.0
2006-08-16 16:58:00,220.082,220.082,220.05,220.052,49000000.0
2006-08-16 16:59:00,220.017,220.027,219.944,219.944,57100000.0
2006-08-16 17:00:00,219.935,219.965,219.933,219.965,45300000.0
2006-08-16 17:01:00,219.968,219.975,219.947,219.947,57700000.0
2006-08-16 17:02:00,219.937,219.94,219.913,219.94,29100000.0
2006-08-16 17:03:00,219.937,219.962,219.927,219.927,61500000.0
2006-08-16 17:04:00,219.933,219.948,219.928,219.928,59500000.0
2006-08-16 17:05:00,219.922,219.929,219.901,219.901,43600000.0
2006-08-16 17:06:00,219.925,219.936,219.921,219.928,37600000.0
2006-08-16 17:07:00,219.903,219.903,219.876,219.883,28400000.0
2006-08-16 17:08:00,219.882,219.939,219.882,219.932,35800000.0
2006-08-16 17:09:00,219.914,219.924,219.883,219.883,41099999.0
2006-08-16 17:10:00,219.89,219.897,219.867,219.875,48800000.0
2006-08-16 17:11:00,219.877,219.88,219.852,219.86,31500000.0
2006-08-16 17:12:00,219.855,219.869,219.849,219.849,44300001.0
2006-08-16 17:13:00,219.843,219.861,219.821,219.838,36200000.0
2006-08-16 17:14:00,219.855,219.855,219.824,219.824,50100000.0
2006-08-16 17:15:00,219.835,219.837,219.767,219.773,55000000.0
2006-08-16 17:16:00,219.755,219.755,219.729,219.74,20700000.0
2006-08-16 17:17:00,219.773,219.849,219.773,219.84,31999999.0
2006-08-16 17:18:00,219.844,219.871,219.844,219.871,39200000.0
2006-08-16 17:19:00,219.878,219.878,219.85,219.85,49100000.0
2006-08-16 17:20:00,219.847,219.865,219.847,219.852,45900000.0
2006-08-16 17:21:00,219.866,219.875,219.866,219.872,24700000.0
2006-08-16 17:22:00,219.875,219.928,219.875,219.92,47800000.0
2006-08-16 17:23:00,219.922,219.943,219.922,219.943,25600000.0
2006-08-16 17:24:00,219.948,219.955,219.93,219.937,38300000.0
2006-08-16 17:25:00,219.923,219.947,219.911,219.946,53900000.0
2006-08-16 17:26:00,219.933,219.933,219.847,219.851,24500000.0
2006-08-16 17:27:00,219.85,219.873,219.85,219.859,38200001.0
2006-08-16 17:28:00,219.85,219.854,219.838,219.838,29000000.0
2006-08-16 17:29:00,219.855,219.855,219.834,219.854,41700000.0
2006-08-16 17:30:00,219.844,219.865,219.844,219.865,62600000.0
2006-08-16 17:31:00,219.85,219.853,219.826,219.849,55200000.0
2006-08-16 17:32:00,219.844,219.863,219.844,219.86,76700001.0
2006-08-16 17:33:00,219.837,219.845,219.827,219.834,59200000.0
2006-08-16 17:34:00,219.826,219.844,219.826,219.84,54400001.0
2006-08-16 17:35:00,219.818,219.83,219.787,219.787,47800000.0
2006-08-16 17:36:00,219.775,219.811,219.761,219.811,45200000.0
2006-08-16 17:37:00,219.801,219.801,219.76,219.771,34900000.0
2006-08-16 17:38:00,219.745,219.745,219.685,219.696,61500000.0
2006-08-16 17:39:00,219.705,219.716,219.693,219.716,22700000.0
2006-08-16 17:40:00,219.718,219.739,219.718,219.73,27200000.0
2006-08-16 17:41:00,219.75,219.754,219.726,219.736,39000000.0
2006-08-16 17:42:00,219.747,219.747,219.735,219.743,38300000.0
2006-08-16 17:43:00,219.739,219.739,219.724,219.739,61600000.0
2006-08-16 17:44:00,219.74,219.776,219.74,219.776,49800000.0
2006-08-16 17:45:00,219.795,219.796,219.767,219.79,48200000.0
2006-08-16 17:46:00,219.8,219.852,219.785,219.84,63800001.0
2006-08-16 17:47:00,219.855,219.855,219.812,219.829,61799999.0
2006-08-16 17:48:00,219.852,219.852,219.831,219.831,54399999.0
2006-08-16 17:49:00,219.848,219.863,219.83,219.863,21000000.0
2006-08-16 17:50:00,219.881,219.887,219.874,219.884,42300000.0
2006-08-16 17:51:00,219.884,219.884,219.83,219.83,71000001.0
2006-08-16 17:52:00,219.851,219.864,219.847,219.864,21500000.0
2006-08-16 17:53:00,219.846,219.846,219.828,219.835,38400000.0
2006-08-16 17:54:00,219.845,219.849,219.838,219.848,48300000.0
2006-08-16 17:55:00,219.845,219.895,219.845,219.89,34500000.0
2006-08-16 17:56:00,219.886,219.901,219.873,219.881,46500000.0
2006-08-16 17:57:00,219.87,219.882,219.852,219.856,50300000.0
2006-08-16 17:58:00,219.857,219.859,219.837,219.848,60100000.0
2006-08-16 17:59:00,219.842,219.842,219.79,219.79,106100001.0
2006-08-16 18:00:00,219.79,219.79,219.733,219.733,66900001.0
2006-08-16 18:01:00,219.752,219.77,219.739,219.769,532200005.0
2006-08-16 18:02:00,219.783,219.817,219.781,219.794,748300001.0
2006-08-16 18:03:00,219.783,219.783,219.744,219.758,680900000.0
2006-08-16 18:04:00,219.773,219.786,219.75,219.75,579399997.0
2006-08-16 18:05:00,219.768,219.793,219.76,219.761,680499997.0
2006-08-16 18:06:00,219.754,219.784,219.753,219.762,630900001.0
2006-08-16 18:07:00,219.764,219.819,219.762,219.79,727500001.0
2006-08-16 18:08:00,219.782,219.785,219.75,219.765,734300002.0
2006-08-16 18:09:00,219.76,219.805,219.76,219.787,493400000.0
2006-08-16 18:10:00,219.793,219.793,219.761,219.778,523800002.0
2006-08-16 18:11:00,219.775,219.798,219.768,219.797,292299999.0
2006-08-16 18:12:00,219.797,219.843,219.797,219.83,257400002.0
2006-08-16 18:13:00,219.842,219.868,219.826,219.847,497000000.0
2006-08-16 18:14:00,219.863,219.873,219.84,219.87,631899998.0
2006-08-16 18:15:00,219.882,219.887,219.856,219.877,688800001.0
2006-08-16 18:16:00,219.869,219.879,219.843,219.865,674900000.0
2006-08-16 18:17:00,219.87,219.87,219.847,219.847,310600001.0
2006-08-16 18:18:00,219.84,219.864,219.803,219.835,353600003.0
2006-08-16 18:19:00,219.831,219.851,219.821,219.845,488499999.0
2006-08-16 18:20:00,219.849,219.849,219.8,219.813,617900003.0
2006-08-16 18:21:00,219.819,219.838,219.811,219.811,598299999.0
2006-08-16 18:22:00,219.802,219.822,219.79,219.797,563200002.0
2006-08-16 18:23:00,219.794,219.801,219.766,219.775,845000000.0
2006-08-16 18:24:00,219.748,219.772,219.737,219.757,562599999.0
2006-08-16 18:25:00,219.762,219.777,219.727,219.747,534000000.0
2006-08-16 18:26:00,219.758,219.786,219.74,219.775,390099999.0
2006-08-16 18:27:00,219.781,219.801,219.772,219.781,444300003.0
2006-08-16 18:28:00,219.788,219.812,219.767,219.783,404899998.0
2006-08-16 18:29:00,219.777,219.777,219.739,219.743,537999997.0
2006-08-16 18:30:00,219.746,219.756,219.719,219.736,306500001.0
2006-08-16 18:31:00,219.734,219.752,219.726,219.751,352900004.0
2006-08-16 18:32:00,219.746,219.757,219.732,219.749,418400001.0
2006-08-16 18:33:00,219.752,219.762,219.732,219.737,524599999.0
2006-08-16 18:34:00,219.734,219.741,219.712,219.725,493600003.0
2006-08-16 18:35:00,219.719,219.739,219.707,219.723,440499997.0
2006-08-16 18:36:00,219.72,219.738,219.716,219.722,330400001.0
2006-08-16 18:37:00,219.734,219.744,219.728,219.735,188400000.0
2006-08-16 18:38:00,219.734,219.734,219.669,219.681,137600000.0
2006-08-16 18:39:00,219.679,219.715,219.679,219.699,174300000.0
2006-08-16 18:40:00,219.689,219.71,219.674,219.695,323699999.0
2006-08-16 18:41:00,219.69,219.7,219.676,219.698,264099999.0
2006-08-16 18:42:00,219.697,219.708,219.686,219.693,259500002.0
2006-08-16 18:43:00,219.691,219.713,219.674,219.674,144900001.0
2006-08-16 18:44:00,219.675,219.688,219.666,219.672,298799999.0
2006-08-16 18:45:00,219.677,219.691,219.666,219.687,234200001.0
2006-08-16 18:46:00,219.691,219.729,219.691,219.707,189799999.0
2006-08-16 18:47:00,219.702,219.73,219.702,219.721,100900000.0
2006-08-16 18:48:00,219.735,219.744,219.715,219.744,127800000.0
2006-08-16 18:49:00,219.736,219.736,219.704,219.72,166999999.0
2006-08-16 18:50:00,219.722,219.722,219.698,219.706,319100002.0
2006-08-16 18:51:00,219.693,219.705,219.679,219.681,212599998.0
2006-08-16 18:52:00,219.702,219.718,219.692,219.7,279900000.0
2006-08-16 18:53:00,219.7,219.7,219.684,219.688,178000000.0
2006-08-16 18:54:00,219.703,219.705,219.688,219.69,254800001.0
2006-08-16 18:55:00,219.696,219.703,219.666,219.677,260600000.0
2006-08-16 18:56:00,219.691,219.703,219.686,219.703,41300000.0
2006-08-16 18:57:00,219.7,219.701,219.68,219.681,185800000.0
2006-08-16 18:58:00,219.684,219.708,219.677,219.694,361500001.0
2006-08-16 18:59:00,219.685,219.713,219.674,219.707,289900000.0
2006-08-16 19:00:00,219.696,219.703,219.684,219.69,71900001.0
2006-08-16 19:01:00,219.682,219.7,219.664,219.682,86600000.0
2006-08-16 19:02:00,219.673,219.68,219.659,219.664,179300000.0
2006-08-16 19:03:00,219.668,219.681,219.657,219.667,233900000.0
2006-08-16 19:04:00,219.663,219.674,219.657,219.672,155000000.0
2006-08-16 19:05:00,219.671,219.671,219.641,219.665,178599997.0
2006-08-16 19:06:00,219.665,219.674,219.638,219.658,431799999.0
2006-08-16 19:07:00,219.667,219.677,219.654,219.659,272700000.0
2006-08-16 19:08:00,219.652,219.661,219.632,219.657,430199998.0
2006-08-16 19:09:00,219.655,219.658,219.629,219.65,178299998.0
2006-08-16 19:10:00,219.66,219.679,219.66,219.668,90800000.0
2006-08-16 19:11:00,219.673,219.691,219.673,219.688,29100000.0
2006-08-16 19:12:00,219.695,219.698,219.677,219.688,118200000.0
2006-08-16 19:13:00,219.688,219.711,219.678,219.688,127900000.0
2006-08-16 19:14:00,219.695,219.713,219.687,219.693,212900000.0
2006-08-16 19:15:00,219.691,219.691,219.674,219.687,346200000.0
2006-08-16 19:16:00,219.69,219.69,219.671,219.672,30400000.0
2006-08-16 19:17:00,219.684,219.684,219.661,219.673,99000000.0
2006-08-16 19:18:00,219.667,219.682,219.65,219.66,153600000.0
2006-08-16 19:19:00,219.662,219.692,219.662,219.686,201700000.0
2006-08-16 19:20:00,219.687,219.692,219.663,219.692,122100000.0
2006-08-16 19:21:00,219.701,219.706,219.681,219.7,158000001.0
2006-08-16 19:22:00,219.7,219.71,219.695,219.7,80800000.0
2006-08-16 19:23:00,219.702,219.729,219.695,219.702,460100002.0
2006-08-16 19:24:00,219.704,219.714,219.694,219.703,94000000.0
2006-08-16 19:25:00,219.692,219.694,219.681,219.692,204400002.0
2006-08-16 19:26:00,219.69,219.703,219.671,219.687,456299999.0
2006-08-16 19:27:00,219.682,219.701,219.682,219.683,284300000.0
2006-08-16 19:28:00,219.685,219.687,219.67,219.687,154200000.0
2006-08-16 19:29:00,219.687,219.693,219.684,219.693,92800000.0
2006-08-16 19:30:00,219.69,219.699,219.673,219.673,258500000.0
2006-08-16 19:31:00,219.665,219.682,219.663,219.671,136100000.0
2006-08-16 19:32:00,219.673,219.694,219.671,219.68,291400000.0
2006-08-16 19:33:00,219.682,219.698,219.673,219.695,206900000.0
2006-08-16 19:34:00,219.686,219.686,219.651,219.669,199899998.0
2006-08-16 19:35:00,219.668,219.715,219.668,219.675,307300001.0
2006-08-16 19:36:00,219.683,219.716,219.682,219.703,177200001.0
2006-08-16 19:37:00,219.715,219.731,219.676,219.683,109600001.0
2006-08-16 19:38:00,219.687,219.716,219.681,219.706,152300001.0
2006-08-16 19:39:00,219.705,219.711,219.683,219.685,179500001.0
2006-08-16 19:40:00,219.686,219.686,219.655,219.655,253399998.0
2006-08-16 19:41:00,219.67,219.692,219.646,219.675,363600002.0
2006-08-16 19:42:00,219.685,219.707,219.674,219.684,201499999.0
2006-08-16 19:43:00,219.683,219.683,219.661,219.668,63000000.0
2006-08-16 19:44:00,219.666,219.67,219.648,219.655,221000000.0
2006-08-16 19:45:00,219.667,219.687,219.667,219.673,115200000.0
2006-08-16 19:46:00,219.674,219.674,219.611,219.611,140299999.0
2006-08-16 19:47:00,219.612,219.612,219.587,219.601,102200001.0
2006-08-16 19:48:00,219.591,219.644,219.582,219.617,198200001.0
2006-08-16 19:49:00,219.617,219.64,219.617,219.623,165299999.0
2006-08-16 19:50:00,219.62,219.635,219.619,219.633,200899999.0
2006-08-16 19:51:00,219.629,219.635,219.584,219.584,144900000.0
2006-08-16 19:52:00,219.587,219.587,219.555,219.576,97300000.0
2006-08-16 19:53:00,219.586,219.593,219.564,219.577,169599999.0
2006-08-16 19:54:00,219.583,219.607,219.581,219.585,222400000.0
2006-08-16 19:55:00,219.585,219.603,219.58,219.59,76500001.0
2006-08-16 19:56:00,219.591,219.593,219.58,219.588,197700000.0
2006-08-16 19:57:00,219.579,219.593,219.569,219.577,139499999.0
2006-08-16 19:58:00,219.59,219.625,219.589,219.625,326300000.0
2006-08-16 19:59:00,219.635,219.638,219.619,219.63,204600000.0
2006-08-16 20:00:00,219.64,219.652,219.637,219.647,106900000.0
2006-08-16 20:01:00,219.648,219.673,219.634,219.638,163500001.0
2006-08-16 20:02:00,219.638,219.653,219.636,219.649,178500002.0
2006-08-16 20:03:00,219.645,219.666,219.642,219.657,81400000.0
2006-08-16 20:04:00,219.656,219.662,219.644,219.646,182100000.0
2006-08-16 20:05:00,219.648,219.672,219.635,219.661,139900000.0
2006-08-16 20:06:00,219.66,219.675,219.648,219.669,160300000.0
2006-08-16 20:07:00,219.692,219.713,219.692,219.713,144000001.0
2006-08-16 20:08:00,219.728,219.739,219.701,219.701,180700000.0
2006-08-16 20:09:00,219.716,219.722,219.698,219.706,164099999.0
2006-08-16 20:10:00,219.702,219.705,219.687,219.699,217499998.0
2006-08-16 20:11:00,219.701,219.701,219.673,219.688,311900000.0
2006-08-16 20:12:00,219.69,219.715,219.688,219.7,465400001.0
2006-08-16 20:13:00,219.705,219.715,219.693,219.698,194900000.0
2006-08-16 20:14:00,219.697,219.711,219.687,219.7,145300001.0
2006-08-16 20:15:00,219.702,219.704,219.684,219.685,308599999.0
2006-08-16 20:16:00,219.683,219.702,219.68,219.685,205000000.0
2006-08-16 20:17:00,219.69,219.707,219.682,219.703,77200000.0
2006-08-16 20:18:00,219.705,219.71,219.695,219.695,148599999.0
2006-08-16 20:19:00,219.703,219.703,219.681,219.69,127000000.0
2006-08-16 20:20:00,219.695,219.71,219.69,219.698,265500000.0
2006-08-16 20:21:00,219.696,219.705,219.686,219.69,146400000.0
2006-08-16 20:22:00,219.698,219.714,219.692,219.71,180000000.0
2006-08-16 20:23:00,219.722,219.741,219.706,219.706,122600000.0
2006-08-16 20:24:00,219.698,219.711,219.678,219.68,155500000.0
2006-08-16 20:25:00,219.684,219.715,219.684,219.697,262300002.0
2006-08-16 20:26:00,219.7,219.719,219.691,219.719,359100001.0
2006-08-16 20:27:00,219.723,219.742,219.719,219.723,175100000.0
2006-08-16 20:28:00,219.715,219.729,219.689,219.705,388600002.0
2006-08-16 20:29:00,219.719,219.73,219.696,219.696,478899998.0
2006-08-16 20:30:00,219.7,219.716,219.695,219.712,494000000.0
2006-08-16 20:31:00,219.72,219.763,219.715,219.727,418400000.0
2006-08-16 20:32:00,219.727,219.735,219.7,219.724,606200001.0
2006-08-16 20:33:00,219.718,219.721,219.707,219.715,180900000.0
2006-08-16 20:34:00,219.713,219.732,219.713,219.725,123400000.0
2006-08-16 20:35:00,219.715,219.721,219.707,219.721,139300001.0
2006-08-16 20:36:00,219.717,219.717,219.688,219.69,118200000.0
2006-08-16 20:37:00,219.681,219.692,219.681,219.685,128100001.0
2006-08-16 20:38:00,219.678,219.697,219.671,219.689,251600000.0
2006-08-16 20:39:00,219.697,219.72,219.666,219.682,189900000.0
2006-08-16 20:40:00,219.702,219.762,219.702,219.756,362600000.0
2006-08-16 20:41:00,219.761,219.79,219.736,219.79,194799999.0
2006-08-16 20:42:00,219.789,219.802,219.755,219.788,179499999.0
2006-08-16 20:43:00,219.793,219.798,219.77,219.789,326299997.0
2006-08-16 20:44:00,219.787,219.787,219.757,219.774,406100000.0
2006-08-16 20:45:00,219.781,219.792,219.758,219.77,203200000.0
2006-08-16 20:46:00,219.771,219.795,219.764,219.779,263000001.0
2006-08-16 20:47:00,219.782,219.815,219.782,219.807,240100001.0
2006-08-16 20:48:00,219.817,219.823,219.791,219.795,205700001.0
2006-08-16 20:49:00,219.813,219.828,219.804,219.823,149300002.0
2006-08-16 20:50:00,219.816,219.827,219.803,219.809,359399998.0
2006-08-16 20:51:00,219.803,219.816,219.78,219.785,97999998.0
2006-08-16 20:52:00,219.783,219.793,219.766,219.769,107400001.0
2006-08-16 20:53:00,219.776,219.789,219.756,219.756,268499998.0
2006-08-16 20:54:00,219.748,219.758,219.697,219.716,127700000.0
2006-08-16 20:55:00,219.71,219.755,219.71,219.746,357700000.0
2006-08-16 20:56:00,219.746,219.755,219.725,219.725,236299998.0
2006-08-16 20:57:00,219.712,219.712,219.689,219.701,319700000.0
2006-08-16 20:58:00,219.693,219.701,219.666,219.667,331800001.0
2006-08-16 20:59:00,219.66,219.671,219.633,219.633,586500001.0
2006-08-16 21:00:00,219.637,219.673,219.627,219.665,421799997.0
2006-08-16 21:01:00,219.672,219.682,219.615,219.615,322100001.0
2006-08-16 21:02:00,219.606,219.619,219.594,219.6,203300000.0
2006-08-16 21:03:00,219.595,219.614,219.595,219.598,282600001.0
2006-08-16 21:04:00,219.615,219.623,219.608,219.619,82100000.0
2006-08-16 21:05:00,219.622,219.652,219.617,219.644,139799998.0
2006-08-16 21:06:00,219.638,219.638,219.62,219.622,146600000.0
2006-08-16 21:07:00,219.619,219.619,219.593,219.61,241500000.0
2006-08-16 21:08:00,219.603,219.603,219.583,219.59,196700000.0
2006-08-16 21:09:00,219.595,219.601,219.589,219.596,95400001.0
2006-08-16 21:10:00,219.591,219.592,219.555,219.555,62600000.0
2006-08-16 21:11:00,219.552,219.561,219.552,219.557,93199999.0
2006-08-16 21:12:00,219.558,219.572,219.558,219.57,133599999.0
2006-08-16 21:13:00,219.573,219.574,219.557,219.567,118000000.0
2006-08-16 21:14:00,219.57,219.586,219.561,219.579,304600000.0
2006-08-16 21:15:00,219.58,219.592,219.57,219.58,323900001.0
2006-08-16 21:16:00,219.58,219.588,219.576,219.588,86799999.0
2006-08-16 21:17:00,219.601,219.636,219.6,219.613,201200001.0
2006-08-16 21:18:00,219.62,219.642,219.615,219.62,155200001.0
2006-08-16 21:19:00,219.621,219.628,219.608,219.611,210699999.0
2006-08-16 21:20:00,219.604,219.617,219.586,219.606,335100002.0
2006-08-16 21:21:00,219.593,219.593,219.566,219.578,289299999.0
2006-08-16 21:22:00,219.581,219.596,219.565,219.565,239800000.0
2006-08-16 21:23:00,219.565,219.578,219.565,219.569,125100000.0
2006-08-16 21:24:00,219.557,219.572,219.545,219.559,187500000.0
2006-08-16 21:25:00,219.565,219.579,219.54,219.55,282200001.0
2006-08-16 21:26:00,219.553,219.571,219.55,219.55,112500000.0
2006-08-16 21:27:00,219.555,219.555,219.517,219.517,139499999.0
2006-08-16 21:28:00,219.516,219.516,219.498,219.511,159600000.0
2006-08-16 21:29:00,219.517,219.518,219.503,219.51,47600000.0
2006-08-16 21:30:00,219.518,219.564,219.518,219.556,85300000.0
2006-08-16 21:31:00,219.546,219.562,219.542,219.546,85400000.0
2006-08-16 21:32:00,219.539,219.558,219.526,219.526,89100001.0
2006-08-16 21:33:00,219.523,219.54,219.523,219.531,185200000.0
2006-08-16 21:34:00,219.538,219.542,219.533,219.539,94000000.0
2006-08-16 21:35:00,219.531,219.535,219.526,219.526,35800000.0
2006-08-16 21:36:00,219.538,219.539,219.534,219.539,91600000.0
2006-08-16 21:37:00,219.539,219.547,219.533,219.547,87400001.0
2006-08-16 21:38:00,219.548,219.568,219.548,219.549,64800001.0
2006-08-16 21:39:00,219.552,219.556,219.551,219.551,66600001.0
2006-08-16 21:40:00,219.553,219.579,219.553,219.576,33900000.0
2006-08-16 21:41:00,219.58,219.595,219.58,219.582,18700000.0
2006-08-16 21:42:00,219.583,219.591,219.567,219.577,126500000.0
2006-08-16 21:43:00,219.582,219.584,219.578,219.578,67200000.0
2006-08-16 21:44:00,219.575,219.602,219.567,219.575,230200002.0
2006-08-16 21:45:00,219.575,219.575,219.57,219.57,77500000.0
2006-08-16 21:46:00,219.57,219.581,219.559,219.568,126399999.0
2006-08-16 21:47:00,219.564,219.564,219.531,219.531,91200000.0
2006-08-16 21:48:00,219.538,219.55,219.535,219.54,149899999.0
2006-08-16 21:49:00,219.528,219.54,219.528,219.535,52600000.0
2006-08-16 21:50:00,219.55,219.55,219.535,219.54,34700000.0
2006-08-16 21:51:00,219.542,219.559,219.542,219.55,163300001.0
2006-08-16 21:52:00,219.556,219.556,219.533,219.545,41300000.0
2006-08-16 21:53:00,219.545,219.545,219.525,219.528,25000000.0
2006-08-16 21:54:00,219.537,219.552,219.534,219.541,85100000.0
2006-08-16 21:55:00,219.531,219.531,219.514,219.523,80700001.0
2006-08-16 21:56:00,219.531,219.551,219.531,219.548,42000000.0
2006-08-16 21:57:00,219.548,219.548,219.538,219.538,55000000.0
2006-08-16 21:58:00,219.532,219.532,219.506,219.512,51600000.0
2006-08-16 21:59:00,219.52,219.52,219.491,219.499,166900001.0
2006-08-16 22:00:00,219.495,219.523,219.495,219.519,235899999.0
2006-08-16 22:01:00,219.528,219.532,219.504,219.528,176900000.0
2006-08-16 22:02:00,219.525,219.556,219.525,219.545,210200000.0
2006-08-16 22:03:00,219.564,219.577,219.561,219.561,102099998.0
2006-08-16 22:04:00,219.56,219.587,219.56,219.569,168300001.0
2006-08-16 22:05:00,219.565,219.57,219.56,219.56,68000000.0
2006-08-16 22:06:00,219.556,219.573,219.553,219.57,43300000.0
2006-08-16 22:07:00,219.559,219.559,219.54,219.548,28000000.0
2006-08-16 22:08:00,219.552,219.561,219.545,219.56,83000001.0
2006-08-16 22:09:00,219.55,219.55,219.525,219.525,51700000.0
2006-08-16 22:10:00,219.513,219.515,219.499,219.515,61400001.0
2006-08-16 22:11:00,219.515,219.528,219.509,219.528,31300000.0
2006-08-16 22:12:00,219.511,219.511,219.465,219.481,89000000.0
2006-08-16 22:13:00,219.485,219.489,219.463,219.463,42900000.0
2006-08-16 22:14:00,219.458,219.458,219.444,219.446,35400000.0
2006-08-16 22:15:00,219.458,219.494,219.453,219.453,192700001.0
2006-08-16 22:16:00,219.454,219.465,219.454,219.455,157500000.0
2006-08-16 22:17:00,219.459,219.502,219.459,219.476,46300000.0
2006-08-16 22:18:00,219.48,219.498,219.479,219.48,74300001.0
2006-08-16 22:19:00,219.478,219.499,219.478,219.488,93900000.0
2006-08-16 22:20:00,219.489,219.495,219.47,219.495,89000003.0
2006-08-16 22:21:00,219.5,219.5,219.482,219.496,40200000.0
2006-08-16 22:22:00,219.505,219.517,219.503,219.503,66600000.0
2006-08-16 22:23:00,219.502,219.512,219.49,219.496,117999999.0
2006-08-16 22:24:00,219.501,219.501,219.468,219.496,71700000.0
2006-08-16 22:25:00,219.482,219.495,219.476,219.495,73400000.0
2006-08-16 22:26:00,219.503,219.51,219.502,219.505,25200000.0
2006-08-16 22:27:00,219.511,219.536,219.507,219.507,215900002.0
2006-08-16 22:28:00,219.524,219.533,219.516,219.516,34700000.0
2006-08-16 22:29:00,219.518,219.56,219.513,219.544,171500001.0
2006-08-16 22:30:00,219.547,219.56,219.541,219.56,57900000.0
2006-08-16 22:31:00,219.557,219.557,219.53,219.536,75900001.0
2006-08-16 22:32:00,219.529,219.54,219.512,219.513,85900000.0
2006-08-16 22:33:00,219.515,219.518,219.495,219.498,160099999.0
2006-08-16 22:34:00,219.498,219.498,219.477,219.482,249600001.0
2006-08-16 22:35:00,219.497,219.505,219.49,219.49,56500000.0
2006-08-16 22:36:00,219.493,219.515,219.493,219.507,82600001.0
2006-08-16 22:37:00,219.518,219.526,219.513,219.517,80100000.0
2006-08-16 22:38:00,219.537,219.539,219.5,219.5,18600000.0
2006-08-16 22:39:00,219.489,219.499,219.489,219.499,46900000.0
2006-08-16 22:40:00,219.513,219.531,219.508,219.508,81599999.0
2006-08-16 22:41:00,219.512,219.512,219.492,219.511,77900000.0
2006-08-16 22:42:00,219.518,219.528,219.517,219.52,34800000.0
2006-08-16 22:43:00,219.531,219.532,219.512,219.512,71399999.0
2006-08-16 22:44:00,219.519,219.554,219.518,219.534,141200000.0
2006-08-16 22:45:00,219.543,219.547,219.518,219.54,89799999.0
2006-08-16 22:46:00,219.531,219.541,219.518,219.541,38800000.0
2006-08-16 22:47:00,219.541,219.551,219.539,219.54,133299999.0
2006-08-16 22:48:00,219.551,219.555,219.536,219.549,71400000.0
2006-08-16 22:49:00,219.547,219.566,219.547,219.55,31000000.0
2006-08-16 22:50:00,219.563,219.567,219.551,219.56,38200001.0
2006-08-16 22:51:00,219.555,219.563,219.547,219.559,64000001.0
2006-08-16 22:52:00,219.557,219.568,219.557,219.558,43700000.0
2006-08-16 22:53:00,219.559,219.575,219.55,219.563,80200000.0
2006-08-16 22:54:00,219.558,219.56,219.55,219.56,32000000.0
2006-08-16 22:55:00,219.555,219.574,219.555,219.572,66300000.0
2006-08-16 22:56:00,219.572,219.586,219.562,219.562,88200000.0
2006-08-16 22:57:00,219.563,219.569,219.556,219.556,70599999.0
2006-08-16 22:58:00,219.556,219.564,219.549,219.552,97400000.0
2006-08-16 22:59:00,219.545,219.561,219.543,219.546,70100000.0
2006-08-16 23:00:00,219.523,219.523,219.452,219.458,87600001.0
2006-08-16 23:01:00,219.508,219.525,219.462,219.522,33600000.0
2006-08-16 23:02:00,219.549,219.549,219.474,219.515,67400000.0
2006-08-16 23:03:00,219.499,219.537,219.452,219.483,77100002.0
2006-08-16 23:04:00,219.52,219.52,219.451,219.513,30500000.0
2006-08-16 23:05:00,219.488,219.52,219.42,219.463,33200000.0
2006-08-16 23:06:00,219.46,219.503,219.424,219.477,41900000.0
2006-08-16 23:07:00,219.468,219.502,219.458,219.499,36300000.0
2006-08-16 23:08:00,219.532,219.536,219.427,219.489,44900000.0
2006-08-16 23:09:00,219.507,219.532,219.459,219.489,47799999.0
2006-08-16 23:10:00,219.547,219.571,219.502,219.562,84500000.0
2006-08-16 23:11:00,219.537,219.559,219.501,219.514,83100000.0
2006-08-16 23:12:00,219.547,219.556,219.506,219.538,46600000.0
2006-08-16 23:13:00,219.528,219.608,219.528,219.562,64700000.0
2006-08-16 23:14:00,219.581,219.594,219.542,219.556,70100000.0
2006-08-16 23:15:00,219.563,219.595,219.525,219.569,15200000.0
2006-08-16 23:16:00,219.503,219.57,219.485,219.544,56500000.0
2006-08-16 23:17:00,219.551,219.551,219.505,219.519,34500000.0
2006-08-16 23:18:00,219.55,219.562,219.517,219.562,43400000.0
2006-08-16 23:19:00,219.545,219.59,219.519,219.554,48400000.0
2006-08-16 23:20:00,219.577,219.584,219.504,219.553,67700000.0
2006-08-16 23:21:00,219.56,219.574,219.551,219.573,83900001.0
2006-08-16 23:22:00,219.573,219.598,219.572,219.598,58700000.0
2006-08-16 23:23:00,219.601,219.627,219.593,219.618,51400000.0
2006-08-16 23:24:00,219.599,219.599,219.548,219.555,40800000.0
2006-08-16 23:25:00,219.554,219.577,219.554,219.567,30600000.0
2006-08-16 23:26:00,219.583,219.584,219.542,219.542,36500000.0
2006-08-16 23:27:00,219.541,219.57,219.536,219.57,37500000.0
2006-08-16 23:28:00,219.546,219.558,219.524,219.527,50700000.0
2006-08-16 23:29:00,219.544,219.581,219.544,219.556,34400000.0
2006-08-16 23:30:00,219.576,219.59,219.548,219.59,28800000.0
2006-08-16 23:31:00,219.598,219.601,219.576,219.576,54200000.0
2006-08-16 23:32:00,219.582,219.582,219.544,219.545,47100000.0
2006-08-16 23:33:00,219.55,219.578,219.547,219.578,35000000.0
2006-08-16 23:34:00,219.588,219.588,219.568,219.568,40000000.0
2006-08-16 23:35:00,219.567,219.58,219.555,219.559,66200001.0
2006-08-16 23:36:00,219.555,219.565,219.55,219.56,40900000.0
2006-08-16 23:37:00,219.552,219.552,219.529,219.535,97000001.0
2006-08-16 23:38:00,219.545,219.545,219.53,219.542,46200000.0
2006-08-16 23:39:00,219.545,219.545,219.535,219.545,26100000.0
2006-08-16 23:40:00,219.545,219.545,219.53,219.53,68900001.0
2006-08-16 23:41:00,219.545,219.55,219.535,219.545,62500000.0
2006-08-16 23:42:00,219.535,219.57,219.535,219.57,25800000.0
2006-08-16 23:43:00,219.57,219.58,219.565,219.58,31500000.0
2006-08-16 23:44:00,219.572,219.582,219.568,219.572,33800000.0
2006-08-16 23:45:00,219.577,219.582,219.566,219.566,42100000.0
2006-08-16 23:46:00,219.566,219.569,219.562,219.563,56199999.0
2006-08-16 23:47:00,219.572,219.583,219.572,219.576,12200000.0
2006-08-16 23:48:00,219.593,219.629,219.593,219.629,22400000.0
2006-08-16 23:49:00,219.625,219.625,219.607,219.625,61000000.0
2006-08-16 23:50:00,219.623,219.627,219.616,219.625,22200000.0
2006-08-16 23:51:00,219.627,219.642,219.622,219.642,28800000.0
2006-08-16 23:52:00,219.638,219.643,219.629,219.63,50099999.0
2006-08-16 23:53:00,219.631,219.631,219.61,219.61,68200000.0
2006-08-16 23:54:00,219.623,219.653,219.619,219.65,85900000.0
2006-08-16 23:55:00,219.659,219.67,219.654,219.654,39500000.0
2006-08-16 23:56:00,219.665,219.665,219.65,219.655,67300001.0
2006-08-16 23:57:00,219.65,219.665,219.647,219.655,66400000.0
2006-08-16 23:58:00,219.652,219.652,219.633,219.637,111399999.0
2006-08-16 23:59:00,219.65,219.65,219.64,219.64,21800000.0
2006-08-17 00:00:00,219.648,219.648,219.629,219.647,21600000.0
2006-08-17 00:01:00,219.626,219.626,219.61,219.614,18700000.0
2006-08-17 00:02:00,219.607,219.625,219.6,219.625,29300000.0
2006-08-17 00:03:00,219.616,219.625,219.607,219.616,63200000.0
2006-08-17 00:04:00,219.603,219.61,219.6,219.6,33400000.0
2006-08-17 00:05:00,219.59,219.6,219.585,219.59,63000002.0
2006-08-17 00:06:00,219.586,219.586,219.55,219.55,25200000.0
2006-08-17 00:07:00,219.553,219.57,219.547,219.57,19200000.0
2006-08-17 00:08:00,219.575,219.579,219.544,219.562,67100000.0
2006-08-17 00:09:00,219.55,219.567,219.542,219.567,52900001.0
2006-08-17 00:10:00,219.556,219.556,219.519,219.519,18200000.0
2006-08-17 00:11:00,219.517,219.54,219.508,219.512,37400000.0
2006-08-17 00:12:00,219.508,219.542,219.504,219.532,59300000.0
2006-08-17 00:13:00,219.523,219.542,219.507,219.542,52600000.0
2006-08-17 00:14:00,219.564,219.566,219.553,219.555,63200000.0
2006-08-17 00:15:00,219.552,219.558,219.529,219.529,46199999.0
2006-08-17 00:16:00,219.525,219.54,219.525,219.528,68300001.0
2006-08-17 00:17:00,219.53,219.53,219.53,219.53,59800000.0
2006-08-17 00:18:00,219.53,219.54,219.515,219.525,78000000.0
2006-08-17 00:19:00,219.53,219.548,219.529,219.543,75500000.0
2006-08-17 00:20:00,219.545,219.568,219.545,219.561,87200000.0
2006-08-17 00:21:00,219.57,219.57,219.527,219.548,52999999.0
2006-08-17 00:22:00,219.541,219.554,219.536,219.552,37000000.0
2006-08-17 00:23:00,219.566,219.566,219.546,219.561,18500000.0
2006-08-17 00:24:00,219.561,219.565,219.555,219.555,23800000.0
2006-08-17 00:25:00,219.561,219.567,219.548,219.553,33400000.0
2006-08-17 00:26:00,219.547,219.547,219.531,219.536,48400000.0
2006-08-17 00:27:00,219.545,219.558,219.538,219.558,67400000.0
2006-08-17 00:28:00,219.553,219.553,219.53,219.548,44600000.0
2006-08-17 00:29:00,219.542,219.555,219.535,219.548,61200001.0
2006-08-17 00:30:00,219.539,219.539,219.523,219.526,33600000.0
2006-08-17 00:31:00,219.532,219.548,219.532,219.54,56100000.0
2006-08-17 00:32:00,219.542,219.548,219.537,219.548,28300000.0
2006-08-17 00:33:00,219.55,219.555,219.543,219.55,47299999.0
2006-08-17 00:34:00,219.555,219.555,219.555,219.555,4600000.0
2006-08-17 00:35:00,219.545,219.566,219.539,219.566,68400001.0
2006-08-17 00:36:00,219.563,219.574,219.517,219.517,39400000.0
2006-08-17 00:37:00,219.514,219.538,219.512,219.536,54700001.0
2006-08-17 00:38:00,219.545,219.571,219.544,219.548,30800000.0
2006-08-17 00:39:00,219.545,219.563,219.544,219.554,39100000.0
2006-08-17 00:40:00,219.557,219.557,219.548,219.548,27000000.0
2006-08-17 00:41:00,219.551,219.563,219.551,219.563,28400000.0
2006-08-17 00:42:00,219.555,219.563,219.537,219.547,38100000.0
2006-08-17 00:43:00,219.548,219.548,219.526,219.532,20200000.0
2006-08-17 00:44:00,219.545,219.545,219.53,219.545,58600001.0
2006-08-17 00:45:00,219.547,219.564,219.53,219.564,70300000.0
2006-08-17 00:46:00,219.554,219.609,219.554,219.609,29900000.0
2006-08-17 00:47:00,219.624,219.624,219.593,219.61,65399999.0
2006-08-17 00:48:00,219.613,219.613,219.586,219.588,38000000.0
2006-08-17 00:49:00,219.591,219.615,219.591,219.593,35000000.0
2006-08-17 00:50:00,219.621,219.622,219.606,219.62,33800000.0
2006-08-17 00:51:00,219.622,219.642,219.621,219.628,57700000.0
2006-08-17 00:52:00,219.626,219.626,219.6,219.6,14800000.0
2006-08-17 00:53:00,219.604,219.644,219.604,219.64,25400000.0
2006-08-17 00:54:00,219.621,219.639,219.611,219.617,60000000.0
2006-08-17 00:55:00,219.616,219.616,219.605,219.61,53600001.0
2006-08-17 00:56:00,219.614,219.622,219.614,219.62,38300000.0
2006-08-17 00:57:00,219.623,219.641,219.611,219.641,42900000.0
2006-08-17 00:58:00,219.626,219.642,219.626,219.636,33200000.0
2006-08-17 00:59:00,219.639,219.64,219.628,219.633,54400000.0
2006-08-17 01:00:00,219.653,219.66,219.653,219.655,17800000.0
2006-08-17 01:01:00,219.643,219.655,219.639,219.647,49300000.0
2006-08-17 01:02:00,219.65,219.658,219.633,219.633,60200000.0
2006-08-17 01:03:00,219.612,219.635,219.612,219.635,24800000.0
2006-08-17 01:04:00,219.628,219.648,219.625,219.635,95399998.0
2006-08-17 01:05:00,219.652,219.673,219.652,219.673,9100000.0
2006-08-17 01:06:00,219.667,219.667,219.625,219.625,47800001.0
2006-08-17 01:07:00,219.622,219.631,219.607,219.623,53399999.0
2006-08-17 01:08:00,219.617,219.624,219.608,219.621,33000000.0
2006-08-17 01:09:00,219.602,219.602,219.529,219.529,44600000.0
2006-08-17 01:10:00,219.534,219.566,219.534,219.557,41300000.0
2006-08-17 01:11:00,219.564,219.576,219.551,219.551,48600000.0
2006-08-17 01:12:00,219.561,219.57,219.556,219.562,55900000.0
2006-08-17 01:13:00,219.566,219.586,219.557,219.582,63499999.0
2006-08-17 01:14:00,219.567,219.576,219.537,219.537,56500000.0
2006-08-17 01:15:00,219.544,219.58,219.544,219.58,28700000.0
2006-08-17 01:16:00,219.572,219.574,219.556,219.567,38800000.0
2006-08-17 01:17:00,219.557,219.557,219.524,219.548,65400000.0
2006-08-17 01:18:00,219.557,219.563,219.551,219.559,79199998.0
2006-08-17 01:19:00,219.56,219.589,219.56,219.589,43500000.0
2006-08-17 01:20:00,219.6,219.6,219.588,219.59,43400000.0
2006-08-17 01:21:00,219.591,219.591,219.566,219.572,27300000.0
2006-08-17 01:22:00,219.575,219.577,219.557,219.56,33800000.0
2006-08-17 01:23:00,219.544,219.544,219.508,219.508,37900000.0
2006-08-17 01:24:00,219.52,219.55,219.52,219.539,52900000.0
2006-08-17 01:25:00,219.523,219.551,219.523,219.551,35100000.0
2006-08-17 01:26:00,219.547,219.568,219.547,219.552,89500000.0
2006-08-17 01:27:00,219.548,219.555,219.535,219.535,106000000.0
2006-08-17 01:28:00,219.536,219.546,219.536,219.545,41300001.0
2006-08-17 01:29:00,219.542,219.555,219.523,219.554,111800001.0
2006-08-17 01:30:00,219.55,219.55,219.523,219.535,21500000.0
2006-08-17 01:31:00,219.53,219.551,219.528,219.532,39900000.0
2006-08-17 01:32:00,219.537,219.539,219.516,219.536,45000001.0
2006-08-17 01:33:00,219.532,219.532,219.513,219.515,62200000.0
2006-08-17 01:34:00,219.536,219.556,219.536,219.546,44800000.0
2006-08-17 01:35:00,219.549,219.562,219.507,219.524,64600000.0
2006-08-17 01:36:00,219.546,219.559,219.545,219.549,35300000.0
2006-08-17 01:37:00,219.552,219.552,219.527,219.532,35400000.0
2006-08-17 01:38:00,219.521,219.537,219.52,219.525,41800000.0
2006-08-17 01:39:00,219.513,219.522,219.495,219.507,63700000.0
2006-08-17 01:40:00,219.507,219.525,219.507,219.518,40900000.0
2006-08-17 01:41:00,219.533,219.54,219.505,219.505,31400000.0
2006-08-17 01:42:00,219.51,219.51,219.488,219.489,16800000.0
2006-08-17 01:43:00,219.476,219.481,219.463,219.481,43800000.0
2006-08-17 01:44:00,219.499,219.541,219.499,219.522,46600000.0
2006-08-17 01:45:00,219.524,219.563,219.524,219.544,58100000.0
2006-08-17 01:46:00,219.546,219.557,219.53,219.541,46600000.0
2006-08-17 01:47:00,219.511,219.513,219.497,219.512,34800000.0
2006-08-17 01:48:00,219.514,219.515,219.507,219.514,24800000.0
2006-08-17 01:49:00,219.516,219.516,219.475,219.477,50400000.0
2006-08-17 01:50:00,219.47,219.482,219.462,219.468,55000000.0
2006-08-17 01:51:00,219.456,219.495,219.456,219.488,47400001.0
2006-08-17 01:52:00,219.483,219.517,219.483,219.506,34600000.0
2006-08-17 01:53:00,219.495,219.513,219.491,219.498,30600000.0
2006-08-17 01:54:00,219.509,219.526,219.502,219.517,55100001.0
2006-08-17 01:55:00,219.517,219.525,219.51,219.517,31400000.0
2006-08-17 01:56:00,219.509,219.509,219.48,219.48,34700000.0
2006-08-17 01:57:00,219.485,219.485,219.46,219.465,45400000.0
2006-08-17 01:58:00,219.446,219.446,219.412,219.412,11600000.0
2006-08-17 01:59:00,219.409,219.475,219.409,219.474,28800000.0
2006-08-17 02:00:00,219.487,219.527,219.485,219.527,46900000.0
2006-08-17 02:01:00,219.519,219.528,219.496,219.496,31900000.0
2006-08-17 02:02:00,219.51,219.52,219.481,219.517,25500000.0
2006-08-17 02:03:00,219.523,219.536,219.511,219.535,22700000.0
2006-08-17 02:04:00,219.548,219.568,219.539,219.554,39700000.0
2006-08-17 02:05:00,219.559,219.559,219.544,219.547,32400000.0
2006-08-17 02:06:00,219.539,219.539,219.523,219.525,37800000.0
2006-08-17 02:07:00,219.525,219.525,219.507,219.51,34700000.0
2006-08-17 02:08:00,219.517,219.554,219.51,219.54,52300000.0
2006-08-17 02:09:00,219.543,219.546,219.541,219.544,49800000.0
2006-08-17 02:10:00,219.55,219.562,219.548,219.562,50500000.0
2006-08-17 02:11:00,219.56,219.565,219.552,219.562,47800000.0
2006-08-17 02:12:00,219.56,219.575,219.553,219.572,53700000.0
2006-08-17 02:13:00,219.565,219.565,219.544,219.545,35600000.0
2006-08-17 02:14:00,219.551,219.551,219.506,219.535,45900000.0
2006-08-17 02:15:00,219.541,219.549,219.534,219.534,58200000.0
2006-08-17 02:16:00,219.531,219.546,219.525,219.534,59399999.0
2006-08-17 02:17:00,219.539,219.554,219.534,219.547,35100000.0
2006-08-17 02:18:00,219.546,219.567,219.538,219.548,39700000.0
2006-08-17 02:19:00,219.542,219.547,219.529,219.532,61900001.0
2006-08-17 02:20:00,219.549,219.57,219.549,219.57,40800000.0
2006-08-17 02:21:00,219.586,219.588,219.577,219.577,44400000.0
2006-08-17 02:22:00,219.564,219.575,219.55,219.55,66799999.0
2006-08-17 02:23:00,219.556,219.585,219.556,219.579,67500000.0
2006-08-17 02:24:00,219.594,219.6,219.567,219.567,25400000.0
2006-08-17 02:25:00,219.576,219.595,219.569,219.595,40100000.0
2006-08-17 02:26:00,219.598,219.598,219.559,219.569,95700001.0
2006-08-17 02:27:00,219.567,219.57,219.546,219.569,33900000.0
2006-08-17 02:28:00,219.565,219.565,219.535,219.557,67600001.0
2006-08-17 02:29:00,219.568,219.571,219.559,219.567,34500000.0
2006-08-17 02:30:00,219.571,219.58,219.56,219.576,38800000.0
2006-08-17 02:31:00,219.599,219.599,219.577,219.591,34300000.0
2006-08-17 02:32:00,219.586,219.602,219.563,219.589,42100000.0
2006-08-17 02:33:00,219.581,219.581,219.557,219.557,15300000.0
2006-08-17 02:34:00,219.572,219.574,219.563,219.563,32100000.0
2006-08-17 02:35:00,219.545,219.545,219.527,219.536,64600000.0
2006-08-17 02:36:00,219.542,219.55,219.535,219.535,25500000.0
2006-08-17 02:37:00,219.523,219.552,219.507,219.552,103900000.0
2006-08-17 02:38:00,219.546,219.563,219.538,219.561,80900001.0
2006-08-17 02:39:00,219.57,219.582,219.558,219.571,73400000.0
2006-08-17 02:40:00,219.566,219.566,219.55,219.555,58700000.0
2006-08-17 02:41:00,219.585,219.591,219.573,219.577,37500000.0
2006-08-17 02:42:00,219.575,219.594,219.566,219.566,104399997.0
2006-08-17 02:43:00,219.58,219.587,219.563,219.577,31600000.0
2006-08-17 02:44:00,219.564,219.579,219.564,219.579,66899999.0
2006-08-17 02:45:00,219.561,219.561,219.54,219.555,50100000.0
2006-08-17 02:46:00,219.55,219.571,219.55,219.559,31100000.0
2006-08-17 02:47:00,219.554,219.566,219.551,219.551,15600000.0
2006-08-17 02:48:00,219.543,219.549,219.525,219.525,79000000.0
2006-08-17 02:49:00,219.52,219.52,219.494,219.507,61100000.0
2006-08-17 02:50:00,219.499,219.499,219.461,219.483,41500000.0
2006-08-17 02:51:00,219.492,219.492,219.458,219.476,32400000.0
2006-08-17 02:52:00,219.468,219.509,219.468,219.497,30100000.0
2006-08-17 02:53:00,219.484,219.496,219.474,219.478,39100000.0
2006-08-17 02:54:00,219.461,219.494,219.461,219.494,39900000.0
2006-08-17 02:55:00,219.488,219.515,219.488,219.506,83800000.0
2006-08-17 02:56:00,219.508,219.522,219.496,219.496,85300000.0
2006-08-17 02:57:00,219.494,219.508,219.465,219.465,94100002.0
2006-08-17 02:58:00,219.46,219.519,219.453,219.519,48600001.0
2006-08-17 02:59:00,219.517,219.524,219.503,219.503,54800000.0
2006-08-17 03:00:00,219.48,219.506,219.475,219.5,84500000.0
2006-08-17 03:01:00,219.515,219.515,219.485,219.485,51900001.0
2006-08-17 03:02:00,219.473,219.473,219.4,219.4,20300000.0
2006-08-17 03:03:00,219.414,219.456,219.414,219.456,63100001.0
2006-08-17 03:04:00,219.467,219.475,219.451,219.46,58900000.0
2006-08-17 03:05:00,219.446,219.475,219.439,219.439,89999999.0
2006-08-17 03:06:00,219.448,219.457,219.437,219.449,49800000.0
2006-08-17 03:07:00,219.434,219.451,219.429,219.429,23500000.0
2006-08-17 03:08:00,219.43,219.446,219.422,219.429,40900000.0
2006-08-17 03:09:00,219.428,219.436,219.42,219.434,66500000.0
2006-08-17 03:10:00,219.419,219.442,219.414,219.424,32400000.0
2006-08-17 03:11:00,219.401,219.412,219.362,219.369,58900000.0
2006-08-17 03:12:00,219.378,219.379,219.308,219.308,26100000.0
2006-08-17 03:13:00,219.31,219.378,219.31,219.378,45900000.0
2006-08-17 03:14:00,219.392,219.403,219.343,219.364,48200000.0
2006-08-17 03:15:00,219.373,219.393,219.361,219.372,55900000.0
2006-08-17 03:16:00,219.371,219.371,219.352,219.353,53700000.0
2006-08-17 03:17:00,219.336,219.351,219.328,219.328,35100000.0
2006-08-17 03:18:00,219.335,219.344,219.299,219.317,34500000.0
2006-08-17 03:19:00,219.315,219.315,219.286,219.29,31800000.0
2006-08-17 03:20:00,219.273,219.344,219.273,219.329,32500000.0
2006-08-17 03:21:00,219.34,219.351,219.319,219.338,52800000.0
2006-08-17 03:22:00,219.335,219.355,219.334,219.334,75699999.0
2006-08-17 03:23:00,219.361,219.375,219.358,219.367,69400000.0
2006-08-17 03:24:00,219.377,219.378,219.349,219.363,70400000.0
2006-08-17 03:25:00,219.345,219.345,219.332,219.339,50200000.0
2006-08-17 03:26:00,219.336,219.354,219.336,219.346,13200000.0
2006-08-17 03:27:00,219.334,219.334,219.318,219.325,21600000.0
2006-08-17 03:28:00,219.345,219.365,219.332,219.336,44700000.0
2006-08-17 03:29:00,219.333,219.336,219.322,219.333,47000000.0
2006-08-17 03:30:00,219.322,219.327,219.315,219.315,41899999.0
2006-08-17 03:31:00,219.342,219.349,219.33,219.339,37800000.0
2006-08-17 03:32:00,219.334,219.341,219.307,219.307,52500000.0
2006-08-17 03:33:00,219.302,219.318,219.302,219.318,62700001.0
2006-08-17 03:34:00,219.315,219.321,219.294,219.294,86199999.0
2006-08-17 03:35:00,219.288,219.318,219.288,219.311,49100001.0
2006-08-17 03:36:00,219.318,219.322,219.305,219.311,57600000.0
2006-08-17 03:37:00,219.335,219.339,219.332,219.332,23800000.0
2006-08-17 03:38:00,219.347,219.366,219.347,219.36,55700000.0
2006-08-17 03:39:00,219.338,219.368,219.335,219.368,25900000.0
2006-08-17 03:40:00,219.356,219.368,219.354,219.362,52100000.0
2006-08-17 03:41:00,219.352,219.352,219.325,219.333,78300002.0
2006-08-17 03:42:00,219.328,219.357,219.324,219.335,74300000.0
2006-08-17 03:43:00,219.34,219.346,219.327,219.34,51399999.0
2006-08-17 03:44:00,219.342,219.343,219.332,219.339,41100000.0
2006-08-17 03:45:00,219.326,219.366,219.326,219.33,51200000.0
2006-08-17 03:46:00,219.322,219.352,219.322,219.343,48800000.0
2006-08-17 03:47:00,219.356,219.357,219.327,219.35,84400000.0
2006-08-17 03:48:00,219.345,219.351,219.336,219.351,32299999.0
2006-08-17 03:49:00,219.341,219.351,219.341,219.349,24200000.0
2006-08-17 03:50:00,219.341,219.349,219.341,219.349,22299999.0
2006-08-17 03:51:00,219.339,219.352,219.328,219.345,58500001.0
2006-08-17 03:52:00,219.35,219.35,219.343,219.343,69600000.0
2006-08-17 03:53:00,219.334,219.339,219.327,219.334,82800002.0
2006-08-17 03:54:00,219.326,219.335,219.319,219.335,50600001.0
2006-08-17 03:55:00,219.345,219.351,219.338,219.348,50900001.0
2006-08-17 03:56:00,219.337,219.359,219.337,219.339,94400001.0
2006-08-17 03:57:00,219.327,219.356,219.327,219.341,35300000.0
2006-08-17 03:58:00,219.34,219.361,219.333,219.361,64400000.0
2006-08-17 03:59:00,219.358,219.366,219.353,219.36,56900001.0
2006-08-17 04:00:00,219.355,219.356,219.346,219.356,70199999.0
2006-08-17 04:01:00,219.358,219.36,219.342,219.345,40900000.0
2006-08-17 04:02:00,219.339,219.351,219.331,219.342,64600000.0
2006-08-17 04:03:00,219.347,219.351,219.338,219.343,53900000.0
2006-08-17 04:04:00,219.338,219.34,219.325,219.34,22000000.0
2006-08-17 04:05:00,219.352,219.367,219.347,219.366,46500000.0
2006-08-17 04:06:00,219.372,219.372,219.352,219.358,40500000.0
2006-08-17 04:07:00,219.369,219.371,219.363,219.363,27500000.0
2006-08-17 04:08:00,219.386,219.386,219.365,219.386,77300000.0
2006-08-17 04:09:00,219.38,219.385,219.373,219.373,64800000.0
2006-08-17 04:10:00,219.385,219.39,219.375,219.375,28700000.0
2006-08-17 04:11:00,219.38,219.385,219.369,219.376,50300000.0
2006-08-17 04:12:00,219.363,219.39,219.363,219.375,69900000.0
2006-08-17 04:13:00,219.379,219.379,219.37,219.372,46700000.0
2006-08-17 04:14:00,219.358,219.375,219.351,219.36,61400000.0
2006-08-17 04:15:00,219.363,219.375,219.353,219.375,62699999.0
2006-08-17 04:16:00,219.363,219.382,219.363,219.375,38699999.0
2006-08-17 04:17:00,219.379,219.383,219.369,219.37,49500000.0
2006-08-17 04:18:00,219.371,219.381,219.371,219.381,7900000.0
2006-08-17 04:19:00,219.38,219.392,219.375,219.392,27900000.0
2006-08-17 04:20:00,219.387,219.398,219.384,219.385,52400000.0
2006-08-17 04:21:00,219.384,219.385,219.374,219.375,13200000.0
2006-08-17 04:22:00,219.368,219.399,219.368,219.386,49199999.0
2006-08-17 04:23:00,219.396,219.396,219.389,219.389,7600000.0
2006-08-17 04:24:00,219.38,219.397,219.375,219.397,31800000.0
2006-08-17 04:25:00,219.385,219.395,219.385,219.39,26000000.0
2006-08-17 04:26:00,219.393,219.397,219.373,219.382,40700000.0
2006-08-17 04:27:00,219.368,219.39,219.363,219.383,33800000.0
2006-08-17 04:28:00,219.38,219.398,219.38,219.393,13600000.0
2006-08-17 04:29:00,219.403,219.41,219.4,219.4,60799999.0
2006-08-17 04:30:00,219.402,219.402,219.383,219.383,33800000.0
2006-08-17 04:31:00,219.392,219.402,219.392,219.4,39100000.0
2006-08-17 04:32:00,219.4,219.41,219.395,219.405,38600000.0
2006-08-17 04:33:00,219.393,219.399,219.39,219.399,33200000.0
2006-08-17 04:34:00,219.393,219.411,219.388,219.408,23400000.0
2006-08-17 04:35:00,219.415,219.415,219.405,219.405,7600000.0
2006-08-17 04:36:00,219.401,219.426,219.401,219.413,32299999.0
2006-08-17 04:37:00,219.412,219.43,219.412,219.412,43600000.0
2006-08-17 04:38:00,219.419,219.428,219.406,219.413,33100000.0
2006-08-17 04:39:00,219.418,219.437,219.414,219.437,51200000.0
2006-08-17 04:40:00,219.438,219.438,219.426,219.428,73499999.0
2006-08-17 04:41:00,219.43,219.435,219.42,219.435,54500000.0
2006-08-17 04:42:00,219.43,219.44,219.417,219.417,53300001.0
2006-08-17 04:43:00,219.43,219.44,219.42,219.425,32600000.0
2006-08-17 04:44:00,219.444,219.446,219.429,219.44,54400000.0
2006-08-17 04:45:00,219.431,219.446,219.428,219.438,48700000.0
2006-08-17 04:46:00,219.443,219.451,219.43,219.43,40500000.0
2006-08-17 04:47:00,219.442,219.452,219.441,219.448,87500000.0
2006-08-17 04:48:00,219.458,219.458,219.429,219.432,26900000.0
2006-08-17 04:49:00,219.429,219.45,219.429,219.432,19100000.0
2006-08-17 04:50:00,219.439,219.444,219.435,219.442,57900001.0
2006-08-17 04:51:00,219.442,219.444,219.432,219.44,32300001.0
2006-08-17 04:52:00,219.435,219.455,219.435,219.451,90499999.0
2006-08-17 04:53:00,219.466,219.473,219.457,219.464,39500000.0
2006-08-17 04:54:00,219.47,219.482,219.459,219.482,69600001.0
2006-08-17 04:55:00,219.476,219.476,219.449,219.449,40500000.0
2006-08-17 04:56:00,219.455,219.465,219.45,219.45,50800001.0
2006-08-17 04:57:00,219.451,219.453,219.437,219.437,48300000.0
2006-08-17 04:58:00,219.428,219.445,219.428,219.435,70700000.0
2006-08-17 04:59:00,219.445,219.451,219.439,219.44,39700000.0
2006-08-17 05:00:00,219.448,219.468,219.442,219.448,38300000.0
2006-08-17 05:01:00,219.439,219.439,219.429,219.437,67300000.0
2006-08-17 05:02:00,219.428,219.436,219.421,219.436,41400000.0
2006-08-17 05:03:00,219.437,219.437,219.421,219.425,33199999.0
2006-08-17 05:04:00,219.425,219.427,219.422,219.427,31400000.0
2006-08-17 05:05:00,219.43,219.439,219.427,219.429,35200000.0
2006-08-17 05:06:00,219.425,219.435,219.42,219.42,48099999.0
2006-08-17 05:07:00,219.43,219.43,219.42,219.42,3100000.0
2006-08-17 05:08:00,219.426,219.491,219.426,219.467,54099999.0
2006-08-17 05:09:00,219.47,219.48,219.47,219.48,34100000.0
2006-08-17 05:10:00,219.478,219.52,219.476,219.507,44300000.0
2006-08-17 05:11:00,219.504,219.504,219.481,219.5,43500000.0
2006-08-17 05:12:00,219.487,219.501,219.487,219.496,36400000.0
2006-08-17 05:13:00,219.487,219.495,219.472,219.475,51000000.0
2006-08-17 05:14:00,219.489,219.499,219.48,219.486,73000000.0
2006-08-17 05:15:00,219.478,219.478,219.463,219.463,31600000.0
2006-08-17 05:16:00,219.474,219.497,219.474,219.491,52200000.0
2006-08-17 05:17:00,219.479,219.489,219.455,219.455,41500000.0
2006-08-17 05:18:00,219.46,219.472,219.457,219.457,55100000.0
2006-08-17 05:19:00,219.46,219.475,219.457,219.457,42900000.0
2006-08-17 05:20:00,219.473,219.473,219.464,219.466,36100000.0
2006-08-17 05:21:00,219.462,219.465,219.425,219.441,47299999.0
2006-08-17 05:22:00,219.46,219.464,219.448,219.452,56600000.0
2006-08-17 05:23:00,219.467,219.485,219.466,219.477,49200000.0
2006-08-17 05:24:00,219.483,219.483,219.457,219.475,17800000.0
2006-08-17 05:25:00,219.481,219.483,219.459,219.483,35700000.0
2006-08-17 05:26:00,219.478,219.479,219.462,219.472,41000000.0
2006-08-17 05:27:00,219.478,219.483,219.465,219.472,56700001.0
2006-08-17 05:28:00,219.472,219.472,219.456,219.459,36400000.0
2006-08-17 05:29:00,219.445,219.449,219.433,219.433,42700000.0
2006-08-17 05:30:00,219.443,219.446,219.405,219.413,44600000.0
2006-08-17 05:31:00,219.415,219.417,219.401,219.401,24600000.0
2006-08-17 05:32:00,219.418,219.424,219.41,219.41,69800000.0
2006-08-17 05:33:00,219.398,219.408,219.384,219.384,44600000.0
2006-08-17 05:34:00,219.373,219.398,219.371,219.382,73500000.0
2006-08-17 05:35:00,219.389,219.423,219.38,219.418,87300001.0
2006-08-17 05:36:00,219.412,219.426,219.4,219.413,72500000.0
2006-08-17 05:37:00,219.412,219.412,219.367,219.367,22700000.0
2006-08-17 05:38:00,219.361,219.391,219.361,219.391,33000000.0
2006-08-17 05:39:00,219.385,219.388,219.377,219.386,71300000.0
2006-08-17 05:40:00,219.403,219.403,219.383,219.4,43300000.0
2006-08-17 05:41:00,219.378,219.401,219.376,219.4,55900000.0
2006-08-17 05:42:00,219.392,219.4,219.376,219.376,27600001.0
2006-08-17 05:43:00,219.387,219.412,219.387,219.412,76399999.0
2006-08-17 05:44:00,219.421,219.43,219.392,219.421,19600000.0
2006-08-17 05:45:00,219.425,219.456,219.425,219.434,63099999.0
2006-08-17 05:46:00,219.42,219.442,219.42,219.43,63000000.0
2006-08-17 05:47:00,219.439,219.448,219.439,219.448,63200000.0
2006-08-17 05:48:00,219.451,219.451,219.425,219.447,45400000.0
2006-08-17 05:49:00,219.443,219.458,219.436,219.458,31800000.0
2006-08-17 05:50:00,219.445,219.46,219.445,219.455,80500000.0
2006-08-17 05:51:00,219.456,219.471,219.441,219.445,34200000.0
2006-08-17 05:52:00,219.47,219.47,219.45,219.47,58599999.0
2006-08-17 05:53:00,219.458,219.468,219.456,219.468,16700000.0
2006-08-17 05:54:00,219.46,219.47,219.45,219.47,42600001.0
2006-08-17 05:55:00,219.464,219.484,219.455,219.455,47800000.0
2006-08-17 05:56:00,219.454,219.473,219.454,219.464,102700001.0
2006-08-17 05:57:00,219.485,219.485,219.465,219.465,29100000.0
2006-08-17 05:58:00,219.465,219.472,219.464,219.47,61000000.0
2006-08-17 05:59:00,219.47,219.482,219.465,219.47,56600000.0
2006-08-17 06:00:00,219.466,219.473,219.449,219.46,45000000.0
2006-08-17 06:01:00,219.475,219.478,219.46,219.468,73300000.0
2006-08-17 06:02:00,219.47,219.478,219.465,219.475,49400000.0
2006-08-17 06:03:00,219.456,219.463,219.454,219.454,40799999.0
2006-08-17 06:04:00,219.453,219.474,219.45,219.474,44200000.0
2006-08-17 06:05:00,219.469,219.469,219.439,219.449,30200000.0
2006-08-17 06:06:00,219.428,219.428,219.381,219.395,88399999.0
2006-08-17 06:07:00,219.388,219.388,219.362,219.376,33000000.0
2006-08-17 06:08:00,219.363,219.369,219.323,219.323,37200000.0
2006-08-17 06:09:00,219.31,219.336,219.31,219.325,65200000.0
2006-08-17 06:10:00,219.325,219.328,219.31,219.328,44400000.0
2006-08-17 06:11:00,219.32,219.338,219.307,219.338,49100000.0
2006-08-17 06:12:00,219.335,219.346,219.326,219.326,83900001.0
2006-08-17 06:13:00,219.33,219.344,219.33,219.341,49800001.0
2006-08-17 06:14:00,219.347,219.356,219.343,219.343,89900000.0
2006-08-17 06:15:00,219.344,219.357,219.344,219.357,46100000.0
2006-08-17 06:16:00,219.356,219.357,219.34,219.357,25100000.0
2006-08-17 06:17:00,219.365,219.365,219.355,219.36,64100001.0
2006-08-17 06:18:00,219.351,219.365,219.351,219.355,81200001.0
2006-08-17 06:19:00,219.365,219.365,219.333,219.34,50299999.0
2006-08-17 06:20:00,219.362,219.375,219.357,219.375,76000000.0
2006-08-17 06:21:00,219.375,219.382,219.365,219.365,31900000.0
2006-08-17 06:22:00,219.362,219.372,219.347,219.347,32000000.0
2006-08-17 06:23:00,219.366,219.366,219.343,219.355,32100000.0
2006-08-17 06:24:00,219.349,219.363,219.329,219.329,25000000.0
2006-08-17 06:25:00,219.318,219.33,219.318,219.32,29100000.0
2006-08-17 06:26:00,219.318,219.335,219.315,219.335,50200000.0
2006-08-17 06:27:00,219.31,219.322,219.304,219.322,64100000.0
2006-08-17 06:28:00,219.32,219.325,219.315,219.32,42400001.0
2006-08-17 06:29:00,219.319,219.331,219.311,219.318,72900000.0
2006-08-17 06:30:00,219.31,219.31,219.305,219.305,25900000.0
2006-08-17 06:31:00,219.314,219.327,219.31,219.31,57100000.0
2006-08-17 06:32:00,219.31,219.325,219.31,219.313,38600000.0
2006-08-17 06:33:00,219.319,219.329,219.316,219.32,73000000.0
2006-08-17 06:34:00,219.322,219.34,219.319,219.34,56799999.0
2006-08-17 06:35:00,219.334,219.352,219.312,219.312,46600000.0
2006-08-17 06:36:00,219.315,219.328,219.315,219.325,48400000.0
2006-08-17 06:37:00,219.32,219.32,219.297,219.297,13000000.0
2006-08-17 06:38:00,219.314,219.321,219.298,219.321,43800000.0
2006-08-17 06:39:00,219.325,219.34,219.325,219.33,60599999.0
2006-08-17 06:40:00,219.328,219.34,219.327,219.335,70200001.0
2006-08-17 06:41:00,219.33,219.34,219.328,219.333,40400001.0
2006-08-17 06:42:00,219.33,219.335,219.33,219.335,52900000.0
2006-08-17 06:43:00,219.333,219.345,219.325,219.33,85299999.0
2006-08-17 06:44:00,219.333,219.335,219.33,219.335,47899999.0
2006-08-17 06:45:00,219.339,219.34,219.326,219.339,51300000.0
2006-08-17 06:46:00,219.325,219.34,219.325,219.335,67100000.0
2006-08-17 06:47:00,219.33,219.34,219.327,219.34,20000000.0
2006-08-17 06:48:00,219.34,219.343,219.317,219.343,31200000.0
2006-08-17 06:49:00,219.323,219.341,219.323,219.336,28400000.0
2006-08-17 06:50:00,219.335,219.345,219.335,219.335,21400001.0
2006-08-17 06:51:00,219.351,219.351,219.318,219.33,69700000.0
2006-08-17 06:52:00,219.34,219.365,219.334,219.334,91200001.0
2006-08-17 06:53:00,219.34,219.359,219.34,219.359,47500001.0
2006-08-17 06:54:00,219.335,219.361,219.335,219.343,68300001.0
2006-08-17 06:55:00,219.337,219.352,219.337,219.347,33800000.0
2006-08-17 06:56:00,219.363,219.381,219.356,219.381,53100001.0
2006-08-17 06:57:00,219.385,219.385,219.359,219.373,12600000.0
2006-08-17 06:58:00,219.358,219.374,219.358,219.37,45199999.0
2006-08-17 06:59:00,219.367,219.388,219.361,219.382,52700000.0
2006-08-17 07:00:00,219.38,219.395,219.375,219.378,51500000.0
2006-08-17 07:01:00,219.381,219.389,219.372,219.38,51100000.0
2006-08-17 07:02:00,219.389,219.397,219.37,219.397,54300001.0
2006-08-17 07:03:00,219.397,219.397,219.363,219.37,39600000.0
2006-08-17 07:04:00,219.358,219.37,219.35,219.35,76399999.0
2006-08-17 07:05:00,219.357,219.365,219.35,219.365,65999999.0
2006-08-17 07:06:00,219.358,219.365,219.341,219.347,60500000.0
2006-08-17 07:07:00,219.353,219.353,219.336,219.336,26800000.0
2006-08-17 07:08:00,219.355,219.355,219.33,219.332,41300000.0
2006-08-17 07:09:00,219.341,219.341,219.316,219.323,37100000.0
2006-08-17 07:10:00,219.336,219.35,219.332,219.338,36200000.0
2006-08-17 07:11:00,219.339,219.341,219.327,219.337,88999999.0
2006-08-17 07:12:00,219.341,219.345,219.322,219.325,52300000.0
2006-08-17 07:13:00,219.302,219.315,219.3,219.315,85000001.0
2006-08-17 07:14:00,219.313,219.34,219.313,219.34,64200000.0
2006-08-17 07:15:00,219.342,219.345,219.33,219.33,71299999.0
2006-08-17 07:16:00,219.345,219.345,219.34,219.34,28099999.0
2006-08-17 07:17:00,219.338,219.342,219.313,219.313,48700000.0
2006-08-17 07:18:00,219.316,219.334,219.311,219.311,29000000.0
2006-08-17 07:19:00,219.324,219.327,219.309,219.325,49000000.0
2006-08-17 07:20:00,219.323,219.329,219.317,219.329,39100000.0
2006-08-17 07:21:00,219.322,219.345,219.318,219.318,36400000.0
2006-08-17 07:22:00,219.31,219.31,219.3,219.305,39100000.0
2006-08-17 07:23:00,219.31,219.32,219.3,219.315,88300000.0
2006-08-17 07:24:00,219.313,219.327,219.308,219.327,35900000.0
2006-08-17 07:25:00,219.319,219.33,219.314,219.33,57600000.0
2006-08-17 07:26:00,219.33,219.33,219.304,219.32,32400000.0
2006-08-17 07:27:00,219.315,219.326,219.309,219.326,55100000.0
2006-08-17 07:28:00,219.34,219.354,219.332,219.335,46100000.0
2006-08-17 07:29:00,219.349,219.353,219.327,219.353,72200000.0
2006-08-17 07:30:00,219.35,219.355,219.335,219.335,29100000.0
2006-08-17 07:31:00,219.334,219.334,219.318,219.333,54500000.0
2006-08-17 07:32:00,219.332,219.336,219.318,219.323,27500000.0
2006-08-17 07:33:00,219.298,219.318,219.298,219.315,58299998.0
2006-08-17 07:34:00,219.324,219.339,219.322,219.33,71600001.0
2006-08-17 07:35:00,219.344,219.344,219.327,219.341,33100000.0
2006-08-17 07:36:00,219.348,219.35,219.328,219.34,46900001.0
2006-08-17 07:37:00,219.338,219.364,219.338,219.341,82499999.0
2006-08-17 07:38:00,219.335,219.351,219.335,219.34,40500000.0
2006-08-17 07:39:00,219.344,219.363,219.344,219.356,71800000.0
2006-08-17 07:40:00,219.37,219.37,219.355,219.365,44799999.0
2006-08-17 07:41:00,219.361,219.361,219.342,219.344,32400000.0
2006-08-17 07:42:00,219.35,219.35,219.332,219.332,67100001.0
2006-08-17 07:43:00,219.335,219.356,219.335,219.355,35200000.0
2006-08-17 07:44:00,219.363,219.377,219.36,219.365,36600001.0
2006-08-17 07:45:00,219.368,219.368,219.331,219.336,100200000.0
2006-08-17 07:46:00,219.333,219.363,219.333,219.352,42400000.0
2006-08-17 07:47:00,219.349,219.363,219.337,219.355,63399999.0
2006-08-17 07:48:00,219.346,219.366,219.346,219.365,13800000.0
2006-08-17 07:49:00,219.363,219.365,219.344,219.344,51000000.0
2006-08-17 07:50:00,219.343,219.355,219.336,219.336,36800000.0
2006-08-17 07:51:00,219.345,219.35,219.33,219.348,77600000.0
2006-08-17 07:52:00,219.339,219.364,219.339,219.345,75600000.0
2006-08-17 07:53:00,219.348,219.362,219.342,219.354,83200001.0
2006-08-17 07:54:00,219.347,219.362,219.344,219.362,26800000.0
2006-08-17 07:55:00,219.34,219.379,219.34,219.365,53400000.0
2006-08-17 07:56:00,219.37,219.38,219.338,219.35,53400000.0
2006-08-17 07:57:00,219.354,219.36,219.327,219.351,44299999.0
2006-08-17 07:58:00,219.36,219.362,219.324,219.34,101600000.0
2006-08-17 07:59:00,219.329,219.329,219.309,219.329,48700000.0
2006-08-17 08:00:00,219.343,219.353,219.326,219.33,33000000.0
2006-08-17 08:01:00,219.33,219.337,219.296,219.296,45100000.0
2006-08-17 08:02:00,219.304,219.336,219.304,219.315,84300000.0
2006-08-17 08:03:00,219.301,219.303,219.289,219.303,32499999.0
2006-08-17 08:04:00,219.292,219.3,219.28,219.287,26800000.0
2006-08-17 08:05:00,219.303,219.335,219.303,219.32,60300000.0
2006-08-17 08:06:00,219.34,219.356,219.34,219.356,48500000.0
2006-08-17 08:07:00,219.357,219.377,219.34,219.346,32200000.0
2006-08-17 08:08:00,219.315,219.325,219.251,219.257,42700000.0
2006-08-17 08:09:00,219.27,219.286,219.257,219.258,33700000.0
2006-08-17 08:10:00,219.274,219.284,219.255,219.258,33700000.0
2006-08-17 08:11:00,219.269,219.276,219.269,219.271,27000000.0
2006-08-17 08:12:00,219.269,219.301,219.258,219.258,33800000.0
2006-08-17 08:13:00,219.244,219.247,219.221,219.247,31400000.0
2006-08-17 08:14:00,219.254,219.272,219.252,219.272,43600000.0
2006-08-17 08:15:00,219.269,219.298,219.255,219.275,47000000.0
2006-08-17 08:16:00,219.284,219.284,219.263,219.269,44100000.0
2006-08-17 08:17:00,219.278,219.284,219.258,219.284,25700000.0
2006-08-17 08:18:00,219.283,219.283,219.267,219.268,39599999.0
2006-08-17 08:19:00,219.263,219.268,219.234,219.234,21700000.0
2006-08-17 08:20:00,219.227,219.266,219.226,219.266,29300000.0
2006-08-17 08:21:00,219.28,219.296,219.278,219.281,58200000.0
2006-08-17 08:22:00,219.293,219.32,219.293,219.32,19900000.0
2006-08-17 08:23:00,219.33,219.378,219.33,219.353,82500001.0
2006-08-17 08:24:00,219.357,219.359,219.345,219.359,31200000.0
2006-08-17 08:25:00,219.343,219.343,219.302,219.302,50500000.0
2006-08-17 08:26:00,219.299,219.315,219.299,219.31,49700001.0
2006-08-17 08:27:00,219.313,219.35,219.307,219.348,32700000.0
2006-08-17 08:28:00,219.373,219.375,219.331,219.331,76599999.0
2006-08-17 08:29:00,219.323,219.337,219.313,219.333,59800000.0
2006-08-17 08:30:00,219.325,219.332,219.25,219.26,29400000.0
2006-08-17 08:31:00,219.262,219.272,219.259,219.262,30700000.0
2006-08-17 08:32:00,219.266,219.269,219.255,219.267,25200000.0
2006-08-17 08:33:00,219.273,219.292,219.27,219.277,77100000.0
2006-08-17 08:34:00,219.282,219.282,219.255,219.279,58600000.0
2006-08-17 08:35:00,219.26,219.261,219.248,219.261,23600000.0
2006-08-17 08:36:00,219.265,219.314,219.265,219.314,43900000.0
2006-08-17 08:37:00,219.313,219.327,219.307,219.327,59600000.0
2006-08-17 08:38:00,219.329,219.34,219.305,219.327,54700000.0
2006-08-17 08:39:00,219.342,219.349,219.328,219.328,10000000.0
2006-08-17 08:40:00,219.341,219.357,219.295,219.295,30700000.0
2006-08-17 08:41:00,219.279,219.279,219.26,219.26,26200000.0
2006-08-17 08:42:00,219.271,219.271,219.241,219.258,91199998.0
2006-08-17 08:43:00,219.245,219.245,219.215,219.215,12600000.0
2006-08-17 08:44:00,219.222,219.222,219.163,219.173,46400000.0
2006-08-17 08:45:00,219.158,219.202,219.156,219.177,16500000.0
2006-08-17 08:46:00,219.177,219.199,219.177,219.195,41300000.0
2006-08-17 08:47:00,219.187,219.205,219.187,219.205,29400000.0
2006-08-17 08:48:00,219.216,219.23,219.207,219.223,70700000.0
2006-08-17 08:49:00,219.207,219.214,219.191,219.209,77600000.0
2006-08-17 08:50:00,219.216,219.227,219.187,219.192,33000000.0
2006-08-17 08:51:00,219.156,219.156,219.126,219.139,47200000.0
2006-08-17 08:52:00,219.137,219.172,219.118,219.172,93300000.0
2006-08-17 08:53:00,219.178,219.19,219.159,219.16,54300001.0
2006-08-17 08:54:00,219.14,219.159,219.137,219.154,23600000.0
2006-08-17 08:55:00,219.15,219.15,219.127,219.136,58000000.0
2006-08-17 08:56:00,219.117,219.123,219.105,219.116,40400000.0
2006-08-17 08:57:00,219.112,219.117,219.073,219.073,45900001.0
2006-08-17 08:58:00,219.052,219.062,219.03,219.03,32300000.0
2006-08-17 08:59:00,219.044,219.052,219.028,219.031,41800000.0
2006-08-17 09:00:00,219.023,219.109,219.023,219.109,117599998.0
2006-08-17 09:01:00,219.097,219.108,219.041,219.041,56000000.0
2006-08-17 09:02:00,219.039,219.061,219.038,219.061,32800000.0
2006-08-17 09:03:00,219.063,219.092,219.063,219.092,45800000.0
2006-08-17 09:04:00,219.089,219.102,219.088,219.097,39600000.0
2006-08-17 09:05:00,219.107,219.117,219.097,219.117,69500001.0
2006-08-17 09:06:00,219.102,219.102,219.055,219.069,69100001.0
2006-08-17 09:07:00,219.049,219.061,219.035,219.06,32700000.0
2006-08-17 09:08:00,219.062,219.076,219.049,219.049,81600000.0
2006-08-17 09:09:00,219.063,219.063,219.051,219.051,61500000.0
2006-08-17 09:10:00,219.067,219.083,219.05,219.081,58900002.0
2006-08-17 09:11:00,219.083,219.086,219.066,219.069,76800000.0
2006-08-17 09:12:00,219.075,219.081,218.994,219.005,45000000.0
2006-08-17 09:13:00,218.97,218.97,218.898,218.916,21500000.0
2006-08-17 09:14:00,218.924,218.924,218.88,218.88,20400000.0
2006-08-17 09:15:00,218.865,218.868,218.839,218.856,50699999.0
2006-08-17 09:16:00,218.848,218.905,218.848,218.903,49800000.0
2006-08-17 09:17:00,218.888,218.888,218.827,218.87,91399999.0
2006-08-17 09:18:00,218.866,218.866,218.823,218.845,62500001.0
2006-08-17 09:19:00,218.848,218.857,218.805,218.805,31400000.0
2006-08-17 09:20:00,218.797,218.816,218.778,218.78,34800000.0
2006-08-17 09:21:00,218.783,218.817,218.783,218.817,41800000.0
2006-08-17 09:22:00,218.827,218.843,218.754,218.755,55400000.0
2006-08-17 09:23:00,218.753,218.753,218.716,218.725,29900000.0
2006-08-17 09:24:00,218.735,218.793,218.724,218.793,47599999.0
2006-08-17 09:25:00,218.809,218.809,218.746,218.747,50200000.0
2006-08-17 09:26:00,218.747,218.816,218.728,218.816,71800000.0
2006-08-17 09:27:00,218.82,218.831,218.801,218.801,54900000.0
2006-08-17 09:28:00,218.814,218.831,218.795,218.831,46699999.0
2006-08-17 09:29:00,218.827,218.872,218.827,218.865,41300000.0
2006-08-17 09:30:00,218.876,218.904,218.876,218.888,26900000.0
2006-08-17 09:31:00,218.909,218.909,218.866,218.886,58699999.0
2006-08-17 09:32:00,218.899,218.908,218.843,218.843,44000000.0
2006-08-17 09:33:00,218.861,218.895,218.861,218.888,48900000.0
2006-08-17 09:34:00,218.896,218.92,218.887,218.92,69700001.0
2006-08-17 09:35:00,218.93,218.964,218.906,218.906,62900001.0
2006-08-17 09:36:00,218.912,218.92,218.901,218.92,113900003.0
2006-08-17 09:37:00,218.918,218.937,218.906,218.906,36600000.0
2006-08-17 09:38:00,218.895,218.912,218.86,218.86,39500000.0
2006-08-17 09:39:00,218.849,218.869,218.835,218.843,26400000.0
2006-08-17 09:40:00,218.838,218.849,218.831,218.839,24500000.0
2006-08-17 09:41:00,218.833,218.875,218.83,218.875,26300000.0
2006-08-17 09:42:00,218.864,218.864,218.819,218.819,51400000.0
2006-08-17 09:43:00,218.825,218.825,218.785,218.801,55400000.0
2006-08-17 09:44:00,218.786,218.797,218.775,218.79,70500000.0
2006-08-17 09:45:00,218.797,218.805,218.785,218.785,42800001.0
2006-08-17 09:46:00,218.773,218.785,218.75,218.75,46300000.0
2006-08-17 09:47:00,218.744,218.761,218.725,218.736,64700000.0
2006-08-17 09:48:00,218.724,218.737,218.713,218.737,62500001.0
2006-08-17 09:49:00,218.736,218.754,218.736,218.738,51500001.0
2006-08-17 09:50:00,218.744,218.763,218.728,218.753,96700001.0
2006-08-17 09:51:00,218.753,218.798,218.742,218.798,66399999.0
2006-08-17 09:52:00,218.827,218.882,218.827,218.856,55499999.0
2006-08-17 09:53:00,218.867,218.868,218.828,218.845,60300000.0
2006-08-17 09:54:00,218.844,218.856,218.819,218.834,90899999.0
2006-08-17 09:55:00,218.83,218.865,218.83,218.865,61799998.0
2006-08-17 09:56:00,218.868,218.88,218.851,218.852,38400000.0
2006-08-17 09:57:00,218.829,218.861,218.829,218.859,46500000.0
2006-08-17 09:58:00,218.874,218.885,218.862,218.876,83400001.0
2006-08-17 09:59:00,218.895,218.937,218.895,218.93,36600000.0
2006-08-17 10:00:00,218.928,218.945,218.919,218.94,65400000.0
2006-08-17 10:01:00,218.934,218.934,218.875,218.875,77399999.0
2006-08-17 10:02:00,218.855,218.855,218.816,218.817,40900000.0
2006-08-17 10:03:00,218.798,218.848,218.798,218.848,71100000.0
2006-08-17 10:04:00,218.862,218.887,218.862,218.885,37799999.0
2006-08-17 10:05:00,218.902,218.902,218.879,218.887,51800001.0
2006-08-17 10:06:00,218.877,218.882,218.852,218.866,44600000.0
2006-08-17 10:07:00,218.86,218.863,218.817,218.825,24400000.0
2006-08-17 10:08:00,218.816,218.837,218.786,218.799,55700001.0
2006-08-17 10:09:00,218.8,218.814,218.793,218.802,84499999.0
2006-08-17 10:10:00,218.808,218.835,218.803,218.835,44400000.0
2006-08-17 10:11:00,218.827,218.872,218.827,218.872,32000000.0
2006-08-17 10:12:00,218.895,218.946,218.895,218.946,48300000.0
2006-08-17 10:13:00,218.928,218.946,218.919,218.93,24300000.0
2006-08-17 10:14:00,218.924,218.94,218.911,218.913,110499999.0
2006-08-17 10:15:00,218.917,218.921,218.887,218.899,64999999.0
2006-08-17 10:16:00,218.903,218.91,218.888,218.893,37900000.0
2006-08-17 10:17:00,218.877,218.881,218.857,218.87,34800000.0
2006-08-17 10:18:00,218.876,218.902,218.876,218.892,78800001.0
2006-08-17 10:19:00,218.889,218.903,218.874,218.886,41500000.0
2006-08-17 10:20:00,218.888,218.897,218.855,218.897,78900000.0
2006-08-17 10:21:00,218.889,218.895,218.859,218.859,78600000.0
2006-08-17 10:22:00,218.871,218.876,218.845,218.869,66200000.0
2006-08-17 10:23:00,218.879,218.915,218.873,218.915,49400000.0
2006-08-17 10:24:00,218.914,218.929,218.91,218.929,15200000.0
2006-08-17 10:25:00,218.931,218.936,218.92,218.93,47000000.0
2006-08-17 10:26:00,218.932,218.971,218.932,218.971,24800000.0
2006-08-17 10:27:00,218.977,218.99,218.968,218.979,48500000.0
2006-08-17 10:28:00,218.942,218.942,218.9,218.9,25500000.0
2006-08-17 10:29:00,218.922,218.966,218.897,218.905,42700000.0
2006-08-17 10:30:00,218.8,218.865,218.656,218.681,60000000.0
2006-08-17 10:31:00,218.636,218.636,218.605,218.608,47200000.0
2006-08-17 10:32:00,218.606,218.613,218.538,218.538,45500000.0
2006-08-17 10:33:00,218.565,218.593,218.548,218.585,43200000.0
2006-08-17 10:34:00,218.622,218.651,218.59,218.605,37500000.0
2006-08-17 10:35:00,218.61,218.629,218.593,218.594,33600000.0
2006-08-17 10:36:00,218.601,218.601,218.564,218.588,68100001.0
2006-08-17 10:37:00,218.581,218.6,218.581,218.6,43200000.0
2006-08-17 10:38:00,218.607,218.629,218.593,218.625,61700000.0
2006-08-17 10:39:00,218.614,218.621,218.596,218.605,77899999.0
2006-08-17 10:40:00,218.575,218.589,218.569,218.581,32600000.0
2006-08-17 10:41:00,218.594,218.602,218.564,218.564,50900000.0
2006-08-17 10:42:00,218.565,218.581,218.544,218.546,47400000.0
2006-08-17 10:43:00,218.536,218.572,218.536,218.545,98200000.0
2006-08-17 10:44:00,218.546,218.579,218.537,218.579,84900001.0
2006-08-17 10:45:00,218.609,218.613,218.585,218.613,63399999.0
2006-08-17 10:46:00,218.582,218.582,218.532,218.532,46600000.0
2006-08-17 10:47:00,218.53,218.53,218.485,218.496,88900000.0
2006-08-17 10:48:00,218.493,218.502,218.485,218.498,76500001.0
2006-08-17 10:49:00,218.509,218.526,218.501,218.503,52399999.0
2006-08-17 10:50:00,218.499,218.55,218.494,218.54,66900000.0
2006-08-17 10:51:00,218.55,218.556,218.526,218.533,35700000.0
2006-08-17 10:52:00,218.538,218.562,218.536,218.56,53400000.0
2006-08-17 10:53:00,218.558,218.562,218.539,218.539,57700001.0
2006-08-17 10:54:00,218.534,218.555,218.527,218.543,40700000.0
2006-08-17 10:55:00,218.547,218.561,218.547,218.552,41000000.0
2006-08-17 10:56:00,218.554,218.623,218.554,218.609,29700000.0
2006-08-17 10:57:00,218.613,218.627,218.607,218.617,60900000.0
2006-08-17 10:58:00,218.621,218.671,218.62,218.655,56300000.0
2006-08-17 10:59:00,218.682,218.722,218.672,218.722,63000000.0
2006-08-17 11:00:00,218.725,218.725,218.675,218.675,52000000.0
2006-08-17 11:01:00,218.679,218.719,218.66,218.719,42700000.0
2006-08-17 11:02:00,218.719,218.719,218.679,218.699,46099999.0
2006-08-17 11:03:00,218.702,218.732,218.702,218.723,43100000.0
2006-08-17 11:04:00,218.728,218.748,218.716,218.748,67400000.0
2006-08-17 11:05:00,218.746,218.769,218.746,218.753,48800000.0
2006-08-17 11:06:00,218.747,218.747,218.707,218.707,36700000.0
2006-08-17 11:07:00,218.686,218.72,218.686,218.703,53099999.0
2006-08-17 11:08:00,218.694,218.706,218.679,218.685,21100000.0
2006-08-17 11:09:00,218.679,218.685,218.657,218.661,60300000.0
2006-08-17 11:10:00,218.678,218.682,218.66,218.665,32200000.0
2006-08-17 11:11:00,218.671,218.689,218.651,218.689,53800000.0
2006-08-17 11:12:00,218.711,218.748,218.711,218.748,41200000.0
2006-08-17 11:13:00,218.735,218.735,218.686,218.686,35800000.0
2006-08-17 11:14:00,218.685,218.688,218.661,218.661,42800000.0
2006-08-17 11:15:00,218.65,218.669,218.64,218.64,48700000.0
2006-08-17 11:16:00,218.643,218.674,218.643,218.674,53200000.0
2006-08-17 11:17:00,218.663,218.663,218.631,218.656,112900000.0
2006-08-17 11:18:00,218.653,218.695,218.653,218.694,23700000.0
2006-08-17 11:19:00,218.692,218.71,218.669,218.697,37100000.0
2006-08-17 11:20:00,218.701,218.714,218.689,218.691,50500000.0
2006-08-17 11:21:00,218.693,218.693,218.661,218.663,20400000.0
2006-08-17 11:22:00,218.644,218.677,218.637,218.654,65099999.0
2006-08-17 11:23:00,218.642,218.651,218.639,218.639,44999999.0
2006-08-17 11:24:00,218.652,218.67,218.645,218.67,85000000.0
2006-08-17 11:25:00,218.664,218.683,218.656,218.661,64000001.0
2006-08-17 11:26:00,218.655,218.66,218.64,218.649,62400001.0
2006-08-17 11:27:00,218.674,218.695,218.674,218.695,21800000.0
2006-08-17 11:28:00,218.699,218.699,218.673,218.69,63400000.0
2006-08-17 11:29:00,218.708,218.708,218.68,218.685,59800000.0
2006-08-17 11:30:00,218.687,218.725,218.68,218.725,42700000.0
2006-08-17 11:31:00,218.744,218.749,218.721,218.742,55099999.0
2006-08-17 11:32:00,218.744,218.777,218.744,218.765,33300000.0
2006-08-17 11:33:00,218.749,218.779,218.741,218.757,75100001.0
2006-08-17 11:34:00,218.758,218.772,218.758,218.772,29600000.0
2006-08-17 11:35:00,218.757,218.77,218.754,218.77,45200000.0
2006-08-17 11:36:00,218.767,218.767,218.738,218.738,79600000.0
2006-08-17 11:37:00,218.741,218.768,218.741,218.768,35100000.0
2006-08-17 11:38:00,218.758,218.758,218.732,218.74,32600001.0
2006-08-17 11:39:00,218.729,218.75,218.724,218.75,53000000.0
2006-08-17 11:40:00,218.749,218.765,218.747,218.757,31700000.0
2006-08-17 11:41:00,218.751,218.751,218.729,218.73,45500000.0
2006-08-17 11:42:00,218.727,218.73,218.71,218.715,96900001.0
2006-08-17 11:43:00,218.715,218.74,218.714,218.718,61200000.0
2006-08-17 11:44:00,218.745,218.759,218.743,218.753,67000000.0
2006-08-17 11:45:00,218.75,218.771,218.75,218.759,65200001.0
2006-08-17 11:46:00,218.755,218.763,218.745,218.759,108699998.0
2006-08-17 11:47:00,218.768,218.78,218.76,218.76,38200000.0
2006-08-17 11:48:00,218.755,218.765,218.755,218.765,49800000.0
2006-08-17 11:49:00,218.75,218.768,218.75,218.765,31100000.0
2006-08-17 11:50:00,218.766,218.773,218.751,218.751,47199999.0
2006-08-17 11:51:00,218.761,218.761,218.743,218.748,30700000.0
2006-08-17 11:52:00,218.741,218.746,218.728,218.737,34700000.0
2006-08-17 11:53:00,218.733,218.733,218.698,218.703,67900000.0
2006-08-17 11:54:00,218.719,218.731,218.693,218.693,26500000.0
2006-08-17 11:55:00,218.683,218.709,218.672,218.697,65600001.0
2006-08-17 11:56:00,218.701,218.717,218.682,218.7,36500000.0
2006-08-17 11:57:00,218.711,218.724,218.711,218.724,37400001.0
2006-08-17 11:58:00,218.713,218.713,218.693,218.693,30400000.0
2006-08-17 11:59:00,218.704,218.704,218.682,218.692,37800000.0
2006-08-17 12:00:00,218.71,218.736,218.703,218.736,49700000.0
2006-08-17 12:01:00,218.748,218.75,218.722,218.728,51599999.0
2006-08-17 12:02:00,218.732,218.732,218.711,218.718,90099999.0
2006-08-17 12:03:00,218.719,218.719,218.692,218.707,46500000.0
2006-08-17 12:04:00,218.7,218.708,218.691,218.698,59700000.0
2006-08-17 12:05:00,218.695,218.695,218.679,218.688,37800000.0
2006-08-17 12:06:00,218.697,218.697,218.684,218.691,62600001.0
2006-08-17 12:07:00,218.697,218.697,218.659,218.659,47000000.0
2006-08-17 12:08:00,218.666,218.701,218.666,218.701,55000000.0
2006-08-17 12:09:00,218.707,218.72,218.703,218.703,29100000.0
2006-08-17 12:10:00,218.702,218.702,218.671,218.692,67799999.0
2006-08-17 12:11:00,218.697,218.697,218.674,218.68,50400000.0
2006-08-17 12:12:00,218.673,218.679,218.656,218.677,60300000.0
2006-08-17 12:13:00,218.683,218.703,218.671,218.675,31700000.0
2006-08-17 12:14:00,218.67,218.682,218.658,218.682,48600000.0
2006-08-17 12:15:00,218.69,218.702,218.681,218.686,58000000.0
2006-08-17 12:16:00,218.686,218.686,218.66,218.665,35000000.0
2006-08-17 12:17:00,218.666,218.67,218.642,218.658,41100000.0
2006-08-17 12:18:00,218.659,218.674,218.659,218.664,41600000.0
2006-08-17 12:19:00,218.667,218.68,218.667,218.667,67400001.0
2006-08-17 12:20:00,218.648,218.663,218.642,218.648,54600000.0
2006-08-17 12:21:00,218.651,218.671,218.631,218.647,63900000.0
2006-08-17 12:22:00,218.651,218.651,218.614,218.614,26200000.0
2006-08-17 12:23:00,218.627,218.627,218.611,218.612,22900000.0
2006-08-17 12:24:00,218.597,218.609,218.597,218.608,43300000.0
2006-08-17 12:25:00,218.609,218.613,218.599,218.613,54400000.0
2006-08-17 12:26:00,218.598,218.598,218.585,218.595,56999999.0
2006-08-17 12:27:00,218.583,218.595,218.578,218.589,56200001.0
2006-08-17 12:28:00,218.605,218.627,218.597,218.61,54800000.0
2006-08-17 12:29:00,218.605,218.605,218.576,218.587,56599999.0
2006-08-17 12:30:00,218.572,218.588,218.564,218.588,41600001.0
2006-08-17 12:31:00,218.581,218.581,218.571,218.571,53400000.0
2006-08-17 12:32:00,218.582,218.6,218.575,218.575,38900000.0
2006-08-17 12:33:00,218.572,218.597,218.572,218.584,55600000.0
2006-08-17 12:34:00,218.575,218.615,218.575,218.615,39900000.0
2006-08-17 12:35:00,218.622,218.622,218.599,218.599,32900001.0
2006-08-17 12:36:00,218.589,218.625,218.589,218.601,65800000.0
2006-08-17 12:37:00,218.61,218.642,218.61,218.635,82400001.0
2006-08-17 12:38:00,218.634,218.634,218.596,218.598,31000000.0
2006-08-17 12:39:00,218.585,218.604,218.585,218.604,70500000.0
2006-08-17 12:40:00,218.602,218.602,218.583,218.589,73300001.0
2006-08-17 12:41:00,218.594,218.614,218.593,218.597,45200000.0
2006-08-17 12:42:00,218.607,218.607,218.554,218.554,55800000.0
2006-08-17 12:43:00,218.55,218.554,218.535,218.543,42600000.0
2006-08-17 12:44:00,218.547,218.573,218.547,218.56,49100000.0
2006-08-17 12:45:00,218.564,218.577,218.558,218.561,34300000.0
2006-08-17 12:46:00,218.547,218.565,218.542,218.565,32300000.0
2006-08-17 12:47:00,218.575,218.605,218.553,218.605,58100001.0
2006-08-17 12:48:00,218.608,218.656,218.608,218.65,60600000.0
2006-08-17 12:49:00,218.654,218.664,218.623,218.639,78300000.0
2006-08-17 12:50:00,218.668,218.73,218.668,218.73,45000000.0
2006-08-17 12:51:00,218.75,218.771,218.733,218.769,32300000.0
2006-08-17 12:52:00,218.767,218.767,218.709,218.712,33500000.0
2006-08-17 12:53:00,218.701,218.729,218.701,218.721,26300000.0
2006-08-17 12:54:00,218.747,218.747,218.71,218.715,59700000.0
2006-08-17 12:55:00,218.711,218.75,218.711,218.75,63100001.0
2006-08-17 12:56:00,218.745,218.759,218.745,218.749,51500000.0
2006-08-17 12:57:00,218.749,218.749,218.724,218.735,44800000.0
2006-08-17 12:58:00,218.726,218.726,218.676,218.68,26600000.0
2006-08-17 12:59:00,218.676,218.676,218.569,218.57,21400000.0
2006-08-17 13:00:00,218.575,218.63,218.575,218.63,46399999.0
2006-08-17 13:01:00,218.637,218.64,218.598,218.598,58500000.0
2006-08-17 13:02:00,218.585,218.613,218.585,218.604,71800000.0
2006-08-17 13:03:00,218.605,218.621,218.593,218.603,39000000.0
2006-08-17 13:04:00,218.604,218.667,218.604,218.653,42700000.0
2006-08-17 13:05:00,218.671,218.681,218.658,218.658,60299999.0
2006-08-17 13:06:00,218.65,218.677,218.65,218.675,54500000.0
2006-08-17 13:07:00,218.658,218.658,218.649,218.651,54999999.0
2006-08-17 13:08:00,218.646,218.66,218.636,218.64,27300000.0
2006-08-17 13:09:00,218.645,218.663,218.645,218.651,45600000.0
2006-08-17 13:10:00,218.652,218.668,218.65,218.659,67400000.0
2006-08-17 13:11:00,218.665,218.67,218.652,218.653,38599999.0
2006-08-17 13:12:00,218.664,218.677,218.663,218.668,59000000.0
2006-08-17 13:13:00,218.658,218.664,218.651,218.656,62200000.0
2006-08-17 13:14:00,218.665,218.665,218.636,218.645,35100000.0
2006-08-17 13:15:00,218.64,218.655,218.635,218.64,46100000.0
2006-08-17 13:16:00,218.643,218.651,218.628,218.645,46000000.0
2006-08-17 13:17:00,218.637,218.645,218.618,218.618,49600000.0
2006-08-17 13:18:00,218.637,218.648,218.617,218.648,46200000.0
2006-08-17 13:19:00,218.647,218.677,218.647,218.662,36900000.0
2006-08-17 13:20:00,218.675,218.675,218.638,218.652,29700000.0
2006-08-17 13:21:00,218.652,218.672,218.639,218.658,50300000.0
2006-08-17 13:22:00,218.662,218.662,218.587,218.592,49699999.0
2006-08-17 13:23:00,218.599,218.599,218.574,218.574,48600000.0
2006-08-17 13:24:00,218.569,218.586,218.555,218.586,66399998.0
2006-08-17 13:25:00,218.578,218.611,218.568,218.611,53400001.0
2006-08-17 13:26:00,218.623,218.629,218.605,218.625,46299999.0
2006-08-17 13:27:00,218.619,218.642,218.619,218.633,28300000.0
2006-08-17 13:28:00,218.619,218.662,218.619,218.654,24400000.0
2006-08-17 13:29:00,218.634,218.68,218.629,218.68,44600001.0
2006-08-17 13:30:00,218.686,218.714,218.686,218.7,43800000.0
2006-08-17 13:31:00,218.691,218.728,218.691,218.716,52000000.0
2006-08-17 13:32:00,218.717,218.718,218.704,218.718,76800000.0
2006-08-17 13:33:00,218.707,218.707,218.683,218.684,22400000.0
2006-08-17 13:34:00,218.707,218.707,218.677,218.696,33400000.0
2006-08-17 13:35:00,218.674,218.69,218.657,218.657,23200000.0
2006-08-17 13:36:00,218.649,218.673,218.647,218.673,16100000.0
2006-08-17 13:37:00,218.676,218.691,218.668,218.668,67600000.0
2006-08-17 13:38:00,218.669,218.687,218.657,218.671,13900000.0
2006-08-17 13:39:00,218.678,218.678,218.66,218.675,101400000.0
2006-08-17 13:40:00,218.664,218.688,218.658,218.666,75900001.0
2006-08-17 13:41:00,218.68,218.701,218.677,218.701,31200000.0
2006-08-17 13:42:00,218.694,218.694,218.668,218.677,19600000.0
2006-08-17 13:43:00,218.69,218.697,218.685,218.692,37600000.0
2006-08-17 13:44:00,218.692,218.705,218.691,218.702,57100000.0
2006-08-17 13:45:00,218.685,218.709,218.685,218.691,47400000.0
2006-08-17 13:46:00,218.677,218.71,218.674,218.702,58600000.0
2006-08-17 13:47:00,218.724,218.744,218.707,218.744,49800001.0
2006-08-17 13:48:00,218.77,218.779,218.72,218.72,39700000.0
2006-08-17 13:49:00,218.725,218.725,218.706,218.717,52100000.0
2006-08-17 13:50:00,218.719,218.725,218.705,218.716,49300000.0
2006-08-17 13:51:00,218.714,218.723,218.696,218.696,72899999.0
2006-08-17 13:52:00,218.702,218.709,218.677,218.694,55900001.0
2006-08-17 13:53:00,218.682,218.713,218.682,218.683,24900000.0
2006-08-17 13:54:00,218.677,218.707,218.677,218.707,45300000.0
2006-08-17 13:55:00,218.722,218.723,218.692,218.698,48600000.0
2006-08-17 13:56:00,218.689,218.709,218.689,218.704,44700000.0
2006-08-17 13:57:00,218.719,218.732,218.716,218.72,26500000.0
2006-08-17 13:58:00,218.72,218.72,218.675,218.685,54100000.0
2006-08-17 13:59:00,218.685,218.7,218.685,218.685,82900001.0
2006-08-17 14:00:00,218.668,218.712,218.668,218.707,79400000.0
2006-08-17 14:01:00,218.708,218.708,218.684,218.69,28800000.0
2006-08-17 14:02:00,218.697,218.716,218.686,218.706,63500000.0
2006-08-17 14:03:00,218.705,218.724,218.685,218.705,47199998.0
2006-08-17 14:04:00,218.69,218.72,218.69,218.72,67300001.0
2006-08-17 14:05:00,218.731,218.731,218.705,218.713,39600000.0
2006-08-17 14:06:00,218.688,218.7,218.665,218.679,71299999.0
2006-08-17 14:07:00,218.684,218.686,218.671,218.686,15300000.0
2006-08-17 14:08:00,218.7,218.731,218.691,218.731,53200000.0
2006-08-17 14:09:00,218.719,218.728,218.707,218.723,64200000.0
2006-08-17 14:10:00,218.715,218.728,218.705,218.705,42700001.0
2006-08-17 14:11:00,218.696,218.718,218.694,218.709,67500000.0
2006-08-17 14:12:00,218.7,218.702,218.682,218.686,69600000.0
2006-08-17 14:13:00,218.679,218.703,218.679,218.691,42700000.0
2006-08-17 14:14:00,218.677,218.677,218.653,218.655,66200000.0
2006-08-17 14:15:00,218.654,218.671,218.648,218.65,46900000.0
2006-08-17 14:16:00,218.669,218.669,218.66,218.665,30700000.0
2006-08-17 14:17:00,218.671,218.695,218.671,218.695,23600000.0
2006-08-17 14:18:00,218.695,218.722,218.688,218.702,34000000.0
2006-08-17 14:19:00,218.71,218.721,218.69,218.693,28000000.0
2006-08-17 14:20:00,218.689,218.765,218.689,218.765,35000000.0
2006-08-17 14:21:00,218.773,218.792,218.773,218.792,41600001.0
2006-08-17 14:22:00,218.776,218.78,218.756,218.756,63800002.0
2006-08-17 14:23:00,218.752,218.752,218.709,218.714,34599999.0
2006-08-17 14:24:00,218.7,218.718,218.673,218.686,19800000.0
2006-08-17 14:25:00,218.685,218.685,218.659,218.659,57699999.0
2006-08-17 14:26:00,218.668,218.697,218.668,218.673,24100000.0
2006-08-17 14:27:00,218.676,218.712,218.676,218.712,58400000.0
2006-08-17 14:28:00,218.709,218.732,218.709,218.731,26400000.0
2006-08-17 14:29:00,218.729,218.743,218.716,218.743,73199999.0
2006-08-17 14:30:00,218.715,218.783,218.715,218.769,77700000.0
2006-08-17 14:31:00,218.745,218.758,218.72,218.758,27200000.0
2006-08-17 14:32:00,218.738,218.738,218.711,218.711,21500000.0
2006-08-17 14:33:00,218.727,218.743,218.719,218.721,51000000.0
2006-08-17 14:34:00,218.74,218.753,218.734,218.75,40200000.0
2006-08-17 14:35:00,218.772,218.772,218.756,218.765,58400000.0
2006-08-17 14:36:00,218.776,218.803,218.753,218.758,66800000.0
2006-08-17 14:37:00,218.734,218.744,218.707,218.707,36300000.0
2006-08-17 14:38:00,218.715,218.73,218.695,218.711,49699999.0
2006-08-17 14:39:00,218.709,218.744,218.709,218.722,51600000.0
2006-08-17 14:40:00,218.745,218.784,218.723,218.784,68999999.0
2006-08-17 14:41:00,218.826,218.826,218.75,218.75,42799999.0
2006-08-17 14:42:00,218.737,218.74,218.656,218.66,55900000.0
2006-08-17 14:43:00,218.648,218.697,218.638,218.697,33400000.0
2006-08-17 14:44:00,218.722,218.737,218.694,218.727,28000000.0
2006-08-17 14:45:00,218.728,218.766,218.727,218.766,35900000.0
2006-08-17 14:46:00,218.78,218.795,218.734,218.734,35200000.0
2006-08-17 14:47:00,218.729,218.766,218.721,218.752,45500000.0
2006-08-17 14:48:00,218.74,218.751,218.717,218.729,64899999.0
2006-08-17 14:49:00,218.739,218.755,218.721,218.742,81699999.0
2006-08-17 14:50:00,218.725,218.725,218.692,218.7,44900000.0
2006-08-17 14:51:00,218.684,218.719,218.684,218.705,70100000.0
2006-08-17 14:52:00,218.717,218.717,218.684,218.703,39100000.0
2006-08-17 14:53:00,218.705,218.716,218.704,218.712,23800000.0
2006-08-17 14:54:00,218.708,218.748,218.708,218.745,31400000.0
2006-08-17 14:55:00,218.737,218.737,218.7,218.7,30300000.0
2006-08-17 14:56:00,218.69,218.708,218.683,218.699,47600000.0
2006-08-17 14:57:00,218.711,218.745,218.711,218.729,35399999.0
2006-08-17 14:58:00,218.74,218.753,218.74,218.75,109499998.0
2006-08-17 14:59:00,218.743,218.751,218.731,218.744,50800000.0
2006-08-17 15:00:00,218.752,218.754,218.742,218.754,22300000.0
2006-08-17 15:01:00,218.76,218.77,218.75,218.762,32200000.0
2006-08-17 15:02:00,218.754,218.754,218.714,218.745,41800000.0
2006-08-17 15:03:00,218.748,218.757,218.725,218.728,57499999.0
2006-08-17 15:04:00,218.728,218.737,218.71,218.722,70000000.0
2006-08-17 15:05:00,218.716,218.724,218.666,218.666,63900000.0
2006-08-17 15:06:00,218.667,218.703,218.667,218.703,59700000.0
2006-08-17 15:07:00,218.724,218.773,218.713,218.767,46000000.0
2006-08-17 15:08:00,218.761,218.761,218.731,218.738,23300000.0
2006-08-17 15:09:00,218.728,218.748,218.721,218.744,24400000.0
2006-08-17 15:10:00,218.731,218.757,218.731,218.754,53200000.0
2006-08-17 15:11:00,218.762,218.805,218.762,218.805,29000000.0
2006-08-17 15:12:00,218.798,218.807,218.79,218.801,50999999.0
2006-08-17 15:13:00,218.796,218.846,218.796,218.846,58900000.0
2006-08-17 15:14:00,218.846,218.858,218.827,218.857,45000000.0
2006-08-17 15:15:00,218.841,218.841,218.814,218.824,41400000.0
2006-08-17 15:16:00,218.834,218.84,218.819,218.825,47500000.0
2006-08-17 15:17:00,218.826,218.826,218.803,218.818,29200000.0
2006-08-17 15:18:00,218.814,218.817,218.778,218.784,27500000.0
2006-08-17 15:19:00,218.793,218.805,218.789,218.792,35900000.0
2006-08-17 15:20:00,218.778,218.778,218.749,218.769,59300001.0
2006-08-17 15:21:00,218.767,218.807,218.766,218.807,43400000.0
2006-08-17 15:22:00,218.825,218.888,218.825,218.879,44300000.0
2006-08-17 15:23:00,218.887,218.917,218.887,218.899,51400001.0
2006-08-17 15:24:00,218.91,218.929,218.904,218.92,49500000.0
2006-08-17 15:25:00,218.925,218.97,218.925,218.97,56300001.0
2006-08-17 15:26:00,218.976,219.001,218.969,218.99,72199999.0
2006-08-17 15:27:00,218.987,219.019,218.987,219.008,33300000.0
2006-08-17 15:28:00,219.0,219.034,218.997,219.034,53600001.0
2006-08-17 15:29:00,219.024,219.024,218.984,218.984,65700001.0
2006-08-17 15:30:00,218.975,218.996,218.958,218.975,82100000.0
2006-08-17 15:31:00,218.96,218.984,218.949,218.954,85300000.0
2006-08-17 15:32:00,218.962,218.969,218.928,218.946,56800000.0
2006-08-17 15:33:00,218.95,218.97,218.923,218.966,43200000.0
2006-08-17 15:34:00,218.956,218.982,218.956,218.97,48100000.0
2006-08-17 15:35:00,218.975,218.988,218.948,218.95,54200001.0
2006-08-17 15:36:00,218.966,218.966,218.907,218.93,82400001.0
2006-08-17 15:37:00,218.928,218.928,218.911,218.919,39100000.0
2006-08-17 15:38:00,218.923,218.923,218.909,218.92,36700000.0
2006-08-17 15:39:00,218.924,218.927,218.885,218.885,40000001.0
2006-08-17 15:40:00,218.864,218.871,218.852,218.852,48700000.0
2006-08-17 15:41:00,218.852,218.867,218.821,218.844,38500000.0
2006-08-17 15:42:00,218.833,218.861,218.825,218.842,52400000.0
2006-08-17 15:43:00,218.84,218.84,218.767,218.767,57000000.0
2006-08-17 15:44:00,218.759,218.781,218.759,218.762,35800000.0
2006-08-17 15:45:00,218.764,218.789,218.763,218.763,49300000.0
2006-08-17 15:46:00,218.772,218.789,218.765,218.778,40600000.0
2006-08-17 15:47:00,218.773,218.788,218.763,218.763,74499999.0
2006-08-17 15:48:00,218.744,218.744,218.692,218.7,24000000.0
2006-08-17 15:49:00,218.694,218.712,218.674,218.712,71900000.0
2006-08-17 15:50:00,218.703,218.703,218.666,218.692,26000000.0
2006-08-17 15:51:00,218.7,218.727,218.682,218.727,56300000.0
2006-08-17 15:52:00,218.734,218.755,218.724,218.724,70500000.0
2006-08-17 15:53:00,218.736,218.761,218.717,218.761,25500000.0
2006-08-17 15:54:00,218.782,218.796,218.772,218.795,67500000.0
2006-08-17 15:55:00,218.793,218.811,218.784,218.811,49399999.0
2006-08-17 15:56:00,218.795,218.795,218.761,218.761,53599999.0
2006-08-17 15:57:00,218.756,218.773,218.756,218.761,33000000.0
2006-08-17 15:58:00,218.763,218.786,218.763,218.777,43200000.0
2006-08-17 15:59:00,218.789,218.791,218.697,218.713,49800000.0
2006-08-17 16:00:00,218.683,218.769,218.668,218.769,46000000.0
2006-08-17 16:01:00,218.776,218.776,218.723,218.723,33600000.0
2006-08-17 16:02:00,218.695,218.711,218.664,218.698,56300000.0
2006-08-17 16:03:00,218.707,218.72,218.689,218.689,31600001.0
2006-08-17 16:04:00,218.668,218.684,218.642,218.681,37100000.0
2006-08-17 16:05:00,218.65,218.65,218.518,218.518,47300001.0
2006-08-17 16:06:00,218.526,218.551,218.524,218.534,27600000.0
2006-08-17 16:07:00,218.538,218.561,218.538,218.547,46900001.0
2006-08-17 16:08:00,218.564,218.568,218.537,218.537,45200001.0
2006-08-17 16:09:00,218.52,218.59,218.52,218.59,43500000.0
2006-08-17 16:10:00,218.584,218.59,218.566,218.588,43400000.0
2006-08-17 16:11:00,218.584,218.584,218.541,218.541,36000001.0
2006-08-17 16:12:00,218.545,218.549,218.523,218.524,70799999.0
2006-08-17 16:13:00,218.513,218.533,218.496,218.533,55600001.0
2006-08-17 16:14:00,218.537,218.554,218.537,218.548,22700000.0
2006-08-17 16:15:00,218.564,218.586,218.552,218.571,54000001.0
2006-08-17 16:16:00,218.547,218.556,218.538,218.556,69800001.0
2006-08-17 16:17:00,218.558,218.585,218.557,218.585,51900000.0
2006-08-17 16:18:00,218.583,218.619,218.583,218.611,33300000.0
2006-08-17 16:19:00,218.626,218.626,218.579,218.595,62299999.0
2006-08-17 16:20:00,218.599,218.623,218.595,218.595,55999999.0
2006-08-17 16:21:00,218.597,218.608,218.584,218.608,29900000.0
2006-08-17 16:22:00,218.626,218.634,218.613,218.613,42700000.0
2006-08-17 16:23:00,218.609,218.641,218.609,218.635,41000000.0
2006-08-17 16:24:00,218.659,218.681,218.659,218.68,20200000.0
2006-08-17 16:25:00,218.678,218.705,218.67,218.705,59200000.0
2006-08-17 16:26:00,218.715,218.73,218.686,218.69,46600000.0
2006-08-17 16:27:00,218.685,218.705,218.681,218.705,39999999.0
2006-08-17 16:28:00,218.72,218.753,218.717,218.753,95600000.0
2006-08-17 16:29:00,218.746,218.754,218.703,218.703,92300000.0
2006-08-17 16:30:00,218.69,218.699,218.672,218.693,52600000.0
2006-08-17 16:31:00,218.687,218.782,218.687,218.751,57800001.0
2006-08-17 16:32:00,218.75,218.755,218.739,218.753,97600000.0
2006-08-17 16:33:00,218.743,218.743,218.728,218.734,17100000.0
2006-08-17 16:34:00,218.72,218.72,218.691,218.703,24400000.0
2006-08-17 16:35:00,218.675,218.675,218.647,218.647,44800000.0
2006-08-17 16:36:00,218.654,218.665,218.634,218.641,49600000.0
2006-08-17 16:37:00,218.644,218.683,218.642,218.675,44800000.0
2006-08-17 16:38:00,218.672,218.686,218.649,218.649,48300000.0
2006-08-17 16:39:00,218.653,218.67,218.646,218.65,58000001.0
2006-08-17 16:40:00,218.649,218.664,218.644,218.651,54299999.0
2006-08-17 16:41:00,218.651,218.651,218.621,218.64,78700001.0
2006-08-17 16:42:00,218.646,218.646,218.617,218.63,90600000.0
2006-08-17 16:43:00,218.62,218.622,218.61,218.61,29900000.0
2006-08-17 16:44:00,218.614,218.618,218.601,218.606,35200000.0
2006-08-17 16:45:00,218.6,218.618,218.597,218.599,88100002.0
2006-08-17 16:46:00,218.591,218.609,218.563,218.563,60600001.0
2006-08-17 16:47:00,218.566,218.6,218.56,218.591,37800000.0
2006-08-17 16:48:00,218.584,218.601,218.576,218.588,56899999.0
2006-08-17 16:49:00,218.589,218.589,218.558,218.569,56100000.0
2006-08-17 16:50:00,218.562,218.566,218.524,218.531,41300000.0
2006-08-17 16:51:00,218.508,218.508,218.458,218.485,90300000.0
2006-08-17 16:52:00,218.486,218.502,218.47,218.488,33200000.0
2006-08-17 16:53:00,218.483,218.528,218.483,218.51,36600000.0
2006-08-17 16:54:00,218.502,218.506,218.49,218.496,55000001.0
2006-08-17 16:55:00,218.506,218.567,218.506,218.563,72200000.0
2006-08-17 16:56:00,218.558,218.612,218.558,218.6,67800000.0
2006-08-17 16:57:00,218.593,218.625,218.576,218.603,50200000.0
2006-08-17 16:58:00,218.618,218.618,218.609,218.618,29600000.0
2006-08-17 16:59:00,218.605,218.634,218.558,218.634,43900000.0
2006-08-17 17:00:00,218.647,218.661,218.636,218.647,47300000.0
2006-08-17 17:01:00,218.651,218.672,218.633,218.655,52200000.0
2006-08-17 17:02:00,218.688,218.735,218.684,218.735,40800000.0
2006-08-17 17:03:00,218.733,218.761,218.726,218.749,39500000.0
2006-08-17 17:04:00,218.775,218.817,218.773,218.817,62100000.0
2006-08-17 17:05:00,218.823,218.858,218.823,218.85,58000000.0
2006-08-17 17:06:00,218.858,218.858,218.803,218.83,62400001.0
2006-08-17 17:07:00,218.821,218.85,218.807,218.85,36100000.0
2006-08-17 17:08:00,218.844,218.877,218.841,218.877,36300000.0
2006-08-17 17:09:00,218.868,218.879,218.827,218.827,26700000.0
2006-08-17 17:10:00,218.805,218.827,218.805,218.814,51000000.0
2006-08-17 17:11:00,218.816,218.821,218.76,218.76,58700000.0
2006-08-17 17:12:00,218.758,218.765,218.756,218.759,43400000.0
2006-08-17 17:13:00,218.769,218.793,218.767,218.788,21600000.0
2006-08-17 17:14:00,218.797,218.797,218.754,218.772,38900000.0
2006-08-17 17:15:00,218.773,218.781,218.745,218.779,31800000.0
2006-08-17 17:16:00,218.773,218.776,218.745,218.774,48200000.0
2006-08-17 17:17:00,218.794,218.831,218.794,218.815,54300000.0
2006-08-17 17:18:00,218.82,218.833,218.819,218.819,36200000.0
2006-08-17 17:19:00,218.833,218.833,218.804,218.804,62300000.0
2006-08-17 17:20:00,218.799,218.815,218.782,218.782,30300000.0
2006-08-17 17:21:00,218.785,218.785,218.771,218.774,30600000.0
2006-08-17 17:22:00,218.764,218.79,218.764,218.765,30800000.0
2006-08-17 17:23:00,218.749,218.762,218.731,218.74,47500000.0
2006-08-17 17:24:00,218.727,218.727,218.698,218.719,25600000.0
2006-08-17 17:25:00,218.697,218.697,218.673,218.675,54700000.0
2006-08-17 17:26:00,218.67,218.67,218.648,218.66,31500000.0
2006-08-17 17:27:00,218.646,218.646,218.603,218.611,28000000.0
2006-08-17 17:28:00,218.59,218.626,218.571,218.617,38200000.0
2006-08-17 17:29:00,218.637,218.637,218.611,218.613,50099999.0
2006-08-17 17:30:00,218.625,218.639,218.618,218.632,37300000.0
2006-08-17 17:31:00,218.643,218.689,218.643,218.679,60700000.0
2006-08-17 17:32:00,218.67,218.678,218.67,218.678,56100000.0
2006-08-17 17:33:00,218.668,218.684,218.629,218.629,45000000.0
2006-08-17 17:34:00,218.631,218.657,218.631,218.657,45700001.0
2006-08-17 17:35:00,218.644,218.651,218.609,218.609,47600000.0
2006-08-17 17:36:00,218.62,218.62,218.594,218.602,55100000.0
2006-08-17 17:37:00,218.59,218.59,218.56,218.561,44299999.0
2006-08-17 17:38:00,218.55,218.6,218.55,218.6,36600000.0
2006-08-17 17:39:00,218.601,218.602,218.581,218.586,25500000.0
2006-08-17 17:40:00,218.572,218.598,218.565,218.578,113500003.0
2006-08-17 17:41:00,218.553,218.574,218.548,218.562,64600000.0
2006-08-17 17:42:00,218.55,218.561,218.546,218.549,71800000.0
2006-08-17 17:43:00,218.541,218.546,218.516,218.53,63200000.0
2006-08-17 17:44:00,218.537,218.542,218.502,218.503,27300000.0
2006-08-17 17:45:00,218.522,218.522,218.486,218.487,54299999.0
2006-08-17 17:46:00,218.497,218.53,218.496,218.501,39100000.0
2006-08-17 17:47:00,218.52,218.534,218.508,218.523,94100000.0
2006-08-17 17:48:00,218.531,218.531,218.493,218.493,65700001.0
2006-08-17 17:49:00,218.509,218.517,218.492,218.508,59300001.0
2006-08-17 17:50:00,218.518,218.522,218.51,218.515,61600001.0
2006-08-17 17:51:00,218.518,218.518,218.476,218.476,45800000.0
2006-08-17 17:52:00,218.497,218.497,218.465,218.483,38400000.0
2006-08-17 17:53:00,218.502,218.527,218.502,218.527,29800000.0
2006-08-17 17:54:00,218.532,218.532,218.516,218.528,49900001.0
2006-08-17 17:55:00,218.532,218.532,218.476,218.507,51300000.0
2006-08-17 17:56:00,218.494,218.504,218.462,218.496,48500000.0
2006-08-17 17:57:00,218.509,218.532,218.509,218.532,38100000.0
2006-08-17 17:58:00,218.549,218.55,218.513,218.528,95400002.0
2006-08-17 17:59:00,218.534,218.539,218.449,218.459,72300001.0
2006-08-17 18:00:00,218.464,218.647,218.432,218.647,68100000.0
2006-08-17 18:01:00,218.68,218.68,218.556,218.569,410700001.0
2006-08-17 18:02:00,218.562,218.603,218.539,218.578,895000007.0
2006-08-17 18:03:00,218.572,218.572,218.529,218.529,710700001.0
2006-08-17 18:04:00,218.53,218.553,218.506,218.532,448399998.0
2006-08-17 18:05:00,218.535,218.577,218.525,218.545,753700001.0
2006-08-17 18:06:00,218.533,218.561,218.515,218.515,743700002.0
2006-08-17 18:07:00,218.504,218.516,218.473,218.5,733200002.0
2006-08-17 18:08:00,218.493,218.508,218.445,218.508,734699999.0
2006-08-17 18:09:00,218.512,218.528,218.487,218.508,522700003.0
2006-08-17 18:10:00,218.504,218.543,218.488,218.517,497500000.0
2006-08-17 18:11:00,218.509,218.513,218.488,218.493,366499997.0
2006-08-17 18:12:00,218.488,218.556,218.488,218.544,262000000.0
2006-08-17 18:13:00,218.534,218.553,218.49,218.513,425000001.0
2006-08-17 18:14:00,218.521,218.532,218.487,218.513,610300002.0
2006-08-17 18:15:00,218.527,218.555,218.518,218.518,733200005.0
2006-08-17 18:16:00,218.507,218.531,218.489,218.506,773100000.0
2006-08-17 18:17:00,218.508,218.517,218.494,218.501,236100000.0
2006-08-17 18:18:00,218.509,218.533,218.496,218.503,437099998.0
2006-08-17 18:19:00,218.491,218.524,218.488,218.504,518799998.0
2006-08-17 18:20:00,218.505,218.505,218.435,218.435,625700001.0
2006-08-17 18:21:00,218.431,218.455,218.43,218.441,530400000.0
2006-08-17 18:22:00,218.437,218.513,218.437,218.513,453400002.0
2006-08-17 18:23:00,218.52,218.584,218.52,218.58,761300002.0
2006-08-17 18:24:00,218.567,218.588,218.554,218.555,522099998.0
2006-08-17 18:25:00,218.569,218.626,218.569,218.608,573400000.0
2006-08-17 18:26:00,218.61,218.637,218.57,218.628,383199999.0
2006-08-17 18:27:00,218.647,218.725,218.624,218.7,355200000.0
2006-08-17 18:28:00,218.727,218.781,218.727,218.745,381700000.0
2006-08-17 18:29:00,218.748,218.767,218.718,218.756,538899999.0
2006-08-17 18:30:00,218.763,218.781,218.747,218.753,346700000.0
2006-08-17 18:31:00,218.756,218.767,218.745,218.767,311000000.0
2006-08-17 18:32:00,218.771,218.802,218.765,218.765,500100001.0
2006-08-17 18:33:00,218.769,218.813,218.761,218.802,483400000.0
2006-08-17 18:34:00,218.814,218.829,218.768,218.785,518000000.0
2006-08-17 18:35:00,218.771,218.771,218.715,218.716,360500000.0
2006-08-17 18:36:00,218.704,218.725,218.674,218.695,306300000.0
2006-08-17 18:37:00,218.7,218.704,218.668,218.672,196799998.0
2006-08-17 18:38:00,218.679,218.704,218.676,218.698,136600001.0
2006-08-17 18:39:00,218.695,218.702,218.666,218.68,119299999.0
2006-08-17 18:40:00,218.672,218.703,218.67,218.672,303300002.0
2006-08-17 18:41:00,218.66,218.684,218.658,218.678,297299999.0
2006-08-17 18:42:00,218.685,218.71,218.679,218.679,247199998.0
2006-08-17 18:43:00,218.674,218.707,218.674,218.699,142399999.0
2006-08-17 18:44:00,218.714,218.757,218.714,218.752,363100000.0
2006-08-17 18:45:00,218.763,218.783,218.736,218.745,210000001.0
2006-08-17 18:46:00,218.735,218.756,218.723,218.732,184200000.0
2006-08-17 18:47:00,218.72,218.731,218.704,218.704,118699999.0
2006-08-17 18:48:00,218.727,218.769,218.727,218.76,156099998.0
2006-08-17 18:49:00,218.76,218.781,218.744,218.781,209000000.0
2006-08-17 18:50:00,218.792,218.794,218.75,218.78,291000001.0
2006-08-17 18:51:00,218.776,218.786,218.754,218.783,179199999.0
2006-08-17 18:52:00,218.79,218.8,218.753,218.78,273899999.0
2006-08-17 18:53:00,218.791,218.807,218.773,218.789,235400001.0
2006-08-17 18:54:00,218.801,218.805,218.777,218.777,165400000.0
2006-08-17 18:55:00,218.767,218.768,218.735,218.755,176999999.0
2006-08-17 18:56:00,218.771,218.773,218.764,218.772,21000000.0
2006-08-17 18:57:00,218.773,218.773,218.726,218.726,208700001.0
2006-08-17 18:58:00,218.726,218.738,218.703,218.718,291699999.0
2006-08-17 18:59:00,218.699,218.738,218.659,218.738,332900000.0
2006-08-17 19:00:00,218.729,218.744,218.706,218.727,86000000.0
2006-08-17 19:01:00,218.713,218.747,218.713,218.722,110200001.0
2006-08-17 19:02:00,218.729,218.77,218.726,218.77,212299999.0
2006-08-17 19:03:00,218.772,218.78,218.751,218.774,300099999.0
2006-08-17 19:04:00,218.79,218.799,218.761,218.776,146300000.0
2006-08-17 19:05:00,218.773,218.796,218.766,218.78,188699999.0
2006-08-17 19:06:00,218.786,218.808,218.762,218.797,459700001.0
2006-08-17 19:07:00,218.802,218.82,218.796,218.809,229800000.0
2006-08-17 19:08:00,218.81,218.851,218.808,218.844,327500000.0
2006-08-17 19:09:00,218.854,218.869,218.845,218.845,128500000.0
2006-08-17 19:10:00,218.847,218.848,218.827,218.847,138199998.0
2006-08-17 19:11:00,218.827,218.827,218.779,218.786,40200000.0
2006-08-17 19:12:00,218.786,218.794,218.756,218.783,118599999.0
2006-08-17 19:13:00,218.79,218.849,218.79,218.794,133800001.0
2006-08-17 19:14:00,218.792,218.814,218.776,218.788,252699999.0
2006-08-17 19:15:00,218.803,218.837,218.803,218.823,374300001.0
2006-08-17 19:16:00,218.829,218.829,218.776,218.787,85499999.0
2006-08-17 19:17:00,218.809,218.813,218.758,218.797,118400000.0
2006-08-17 19:18:00,218.789,218.803,218.772,218.775,228000001.0
2006-08-17 19:19:00,218.767,218.767,218.727,218.727,255799998.0
2006-08-17 19:20:00,218.717,218.739,218.68,218.68,133300000.0
2006-08-17 19:21:00,218.67,218.73,218.633,218.715,144000001.0
2006-08-17 19:22:00,218.729,218.737,218.706,218.722,78100000.0
2006-08-17 19:23:00,218.727,218.791,218.727,218.785,503700000.0
2006-08-17 19:24:00,218.8,218.83,218.8,218.825,97900000.0
2006-08-17 19:25:00,218.841,218.906,218.823,218.858,221000001.0
2006-08-17 19:26:00,218.845,218.864,218.804,218.814,400700004.0
2006-08-17 19:27:00,218.796,218.808,218.754,218.772,230900000.0
2006-08-17 19:28:00,218.776,218.788,218.757,218.788,233900001.0
2006-08-17 19:29:00,218.776,218.789,218.761,218.788,55500000.0
2006-08-17 19:30:00,218.79,218.811,218.776,218.781,262400000.0
2006-08-17 19:31:00,218.769,218.769,218.727,218.76,112100000.0
2006-08-17 19:32:00,218.754,218.768,218.741,218.758,359900000.0
2006-08-17 19:33:00,218.757,218.762,218.734,218.758,179300000.0
2006-08-17 19:34:00,218.758,218.758,218.733,218.733,275200001.0
2006-08-17 19:35:00,218.732,218.771,218.732,218.753,271700000.0
2006-08-17 19:36:00,218.775,218.778,218.762,218.763,243599999.0
2006-08-17 19:37:00,218.755,218.755,218.68,218.68,140800002.0
2006-08-17 19:38:00,218.688,218.766,218.688,218.716,116700000.0
2006-08-17 19:39:00,218.716,218.744,218.694,218.707,236499999.0
2006-08-17 19:40:00,218.718,218.751,218.718,218.745,256800002.0
2006-08-17 19:41:00,218.762,218.789,218.746,218.746,293200000.0
2006-08-17 19:42:00,218.747,218.763,218.733,218.75,145600001.0
2006-08-17 19:43:00,218.756,218.756,218.742,218.749,83600000.0
2006-08-17 19:44:00,218.748,218.764,218.732,218.737,269000000.0
2006-08-17 19:45:00,218.743,218.77,218.734,218.752,141300000.0
2006-08-17 19:46:00,218.768,218.806,218.751,218.785,129299999.0
2006-08-17 19:47:00,218.776,218.787,218.761,218.774,35700000.0
2006-08-17 19:48:00,218.76,218.796,218.76,218.77,229100000.0
2006-08-17 19:49:00,218.768,218.794,218.768,218.794,176000001.0
2006-08-17 19:50:00,218.799,218.816,218.797,218.797,205000001.0
2006-08-17 19:51:00,218.793,218.798,218.774,218.78,131600000.0
2006-08-17 19:52:00,218.79,218.797,218.777,218.784,115299999.0
2006-08-17 19:53:00,218.798,218.81,218.79,218.792,137900000.0
2006-08-17 19:54:00,218.785,218.798,218.767,218.795,157199999.0
2006-08-17 19:55:00,218.795,218.805,218.751,218.751,44800000.0
2006-08-17 19:56:00,218.76,218.861,218.758,218.861,130000000.0
2006-08-17 19:57:00,218.867,218.885,218.83,218.868,121900000.0
2006-08-17 19:58:00,218.854,218.854,218.615,218.662,286600001.0
2006-08-17 19:59:00,218.659,218.672,218.615,218.634,227799998.0
2006-08-17 20:00:00,218.643,218.692,218.639,218.67,132599999.0
2006-08-17 20:01:00,218.661,218.682,218.611,218.639,119000000.0
2006-08-17 20:02:00,218.637,218.657,218.616,218.636,131700000.0
2006-08-17 20:03:00,218.641,218.671,218.641,218.668,147600001.0
2006-08-17 20:04:00,218.66,218.67,218.634,218.637,135900001.0
2006-08-17 20:05:00,218.635,218.665,218.619,218.657,105400000.0
2006-08-17 20:06:00,218.661,218.67,218.632,218.659,164499999.0
2006-08-17 20:07:00,218.68,218.685,218.656,218.665,149900000.0
2006-08-17 20:08:00,218.662,218.662,218.573,218.587,168500000.0
2006-08-17 20:09:00,218.596,218.636,218.591,218.601,112700000.0
2006-08-17 20:10:00,218.589,218.597,218.542,218.582,118600000.0
2006-08-17 20:11:00,218.604,218.635,218.575,218.611,264299999.0
2006-08-17 20:12:00,218.62,218.64,218.602,218.617,568699997.0
2006-08-17 20:13:00,218.612,218.615,218.582,218.597,208399999.0
2006-08-17 20:14:00,218.588,218.588,218.562,218.562,165300001.0
2006-08-17 20:15:00,218.572,218.598,218.57,218.583,305799998.0
2006-08-17 20:16:00,218.559,218.576,218.54,218.541,214800000.0
2006-08-17 20:17:00,218.533,218.54,218.517,218.535,58500000.0
2006-08-17 20:18:00,218.543,218.588,218.537,218.568,84200000.0
2006-08-17 20:19:00,218.589,218.598,218.574,218.596,155500001.0
2006-08-17 20:20:00,218.599,218.624,218.59,218.612,293400000.0
2006-08-17 20:21:00,218.616,218.629,218.61,218.62,158000002.0
2006-08-17 20:22:00,218.625,218.653,218.608,218.649,235500001.0
2006-08-17 20:23:00,218.65,218.65,218.576,218.576,165599999.0
2006-08-17 20:24:00,218.588,218.615,218.583,218.588,142900000.0
2006-08-17 20:25:00,218.599,218.642,218.593,218.642,262900002.0
2006-08-17 20:26:00,218.642,218.646,218.614,218.633,299700000.0
2006-08-17 20:27:00,218.626,218.626,218.575,218.613,194200001.0
2006-08-17 20:28:00,218.617,218.64,218.601,218.606,396599998.0
2006-08-17 20:29:00,218.62,218.644,218.616,218.616,536799999.0
2006-08-17 20:30:00,218.618,218.627,218.595,218.6,481000003.0
2006-08-17 20:31:00,218.595,218.627,218.578,218.615,476900001.0
2006-08-17 20:32:00,218.624,218.636,218.611,218.618,501399999.0
2006-08-17 20:33:00,218.605,218.623,218.586,218.615,222500000.0
2006-08-17 20:34:00,218.606,218.609,218.592,218.592,117800000.0
2006-08-17 20:35:00,218.578,218.579,218.565,218.578,113600001.0
2006-08-17 20:36:00,218.583,218.611,218.583,218.605,136300000.0
2006-08-17 20:37:00,218.595,218.597,218.573,218.591,103700000.0
2006-08-17 20:38:00,218.592,218.629,218.591,218.62,293600000.0
2006-08-17 20:39:00,218.617,218.624,218.59,218.617,233999999.0
2006-08-17 20:40:00,218.616,218.626,218.602,218.618,395299999.0
2006-08-17 20:41:00,218.616,218.63,218.539,218.564,238300002.0
2006-08-17 20:42:00,218.549,218.549,218.51,218.51,193100001.0
2006-08-17 20:43:00,218.505,218.512,218.493,218.493,336800000.0
2006-08-17 20:44:00,218.491,218.509,218.464,218.493,326600000.0
2006-08-17 20:45:00,218.503,218.513,218.499,218.513,269900000.0
2006-08-17 20:46:00,218.518,218.525,218.503,218.525,311900000.0
2006-08-17 20:47:00,218.523,218.538,218.508,218.523,262100001.0
2006-08-17 20:48:00,218.53,218.531,218.5,218.505,211399999.0
2006-08-17 20:49:00,218.516,218.53,218.511,218.53,156800000.0
2006-08-17 20:50:00,218.518,218.53,218.479,218.479,341700000.0
2006-08-17 20:51:00,218.466,218.488,218.463,218.479,165900000.0
2006-08-17 20:52:00,218.482,218.482,218.457,218.467,123899999.0
2006-08-17 20:53:00,218.458,218.471,218.442,218.457,261500000.0
2006-08-17 20:54:00,218.481,218.484,218.462,218.47,144800001.0
2006-08-17 20:55:00,218.469,218.506,218.456,218.506,300300001.0
2006-08-17 20:56:00,218.51,218.522,218.459,218.466,202500000.0
2006-08-17 20:57:00,218.461,218.473,218.442,218.452,385500000.0
2006-08-17 20:58:00,218.457,218.481,218.453,218.477,339400000.0
2006-08-17 20:59:00,218.475,218.475,218.421,218.43,586500000.0
2006-08-17 21:00:00,218.431,218.456,218.418,218.434,494700004.0
2006-08-17 21:01:00,218.441,218.465,218.433,218.445,459900002.0
2006-08-17 21:02:00,218.449,218.473,218.444,218.465,245800000.0
2006-08-17 21:03:00,218.464,218.483,218.464,218.465,247499999.0
2006-08-17 21:04:00,218.49,218.526,218.49,218.519,53200000.0
2006-08-17 21:05:00,218.517,218.538,218.506,218.507,132099999.0
2006-08-17 21:06:00,218.501,218.508,218.481,218.502,213700000.0
2006-08-17 21:07:00,218.517,218.534,218.508,218.527,212700000.0
2006-08-17 21:08:00,218.525,218.536,218.508,218.536,134700000.0
2006-08-17 21:09:00,218.538,218.539,218.516,218.534,62300000.0
2006-08-17 21:10:00,218.525,218.53,218.483,218.494,97900000.0
2006-08-17 21:11:00,218.489,218.498,218.473,218.488,100600001.0
2006-08-17 21:12:00,218.481,218.49,218.466,218.473,124800000.0
2006-08-17 21:13:00,218.475,218.484,218.465,218.465,143400002.0
2006-08-17 21:14:00,218.461,218.481,218.461,218.469,374400001.0
2006-08-17 21:15:00,218.47,218.483,218.46,218.47,249099999.0
2006-08-17 21:16:00,218.469,218.472,218.46,218.46,79700000.0
2006-08-17 21:17:00,218.468,218.491,218.463,218.482,246900001.0
2006-08-17 21:18:00,218.484,218.502,218.474,218.48,162899999.0
2006-08-17 21:19:00,218.486,218.512,218.476,218.51,272700000.0
2006-08-17 21:20:00,218.508,218.522,218.492,218.518,390599999.0
2006-08-17 21:21:00,218.508,218.508,218.47,218.495,250999999.0
2006-08-17 21:22:00,218.503,218.518,218.487,218.487,220299999.0
2006-08-17 21:23:00,218.489,218.52,218.489,218.512,147800000.0
2006-08-17 21:24:00,218.508,218.511,218.487,218.497,199399999.0
2006-08-17 21:25:00,218.51,218.534,218.506,218.512,300899999.0
2006-08-17 21:26:00,218.506,218.506,218.473,218.473,144200001.0
2006-08-17 21:27:00,218.477,218.482,218.443,218.455,147400000.0
2006-08-17 21:28:00,218.463,218.468,218.456,218.465,119200000.0
2006-08-17 21:29:00,218.471,218.479,218.46,218.474,93100000.0
2006-08-17 21:30:00,218.48,218.485,218.472,218.477,77000000.0
2006-08-17 21:31:00,218.456,218.476,218.456,218.465,72900001.0
2006-08-17 21:32:00,218.461,218.471,218.458,218.469,84100001.0
2006-08-17 21:33:00,218.467,218.468,218.447,218.467,196899997.0
2006-08-17 21:34:00,218.474,218.475,218.454,218.459,113099999.0
2006-08-17 21:35:00,218.461,218.482,218.461,218.468,59800000.0
2006-08-17 21:36:00,218.477,218.479,218.473,218.473,65900000.0
2006-08-17 21:37:00,218.467,218.471,218.442,218.444,127100001.0
2006-08-17 21:38:00,218.429,218.452,218.426,218.43,25000000.0
2006-08-17 21:39:00,218.429,218.43,218.415,218.416,43000000.0
2006-08-17 21:40:00,218.414,218.429,218.414,218.426,73599999.0
2006-08-17 21:41:00,218.427,218.44,218.424,218.424,35100000.0
2006-08-17 21:42:00,218.427,218.443,218.422,218.433,132000000.0
2006-08-17 21:43:00,218.443,218.443,218.431,218.435,42000000.0
2006-08-17 21:44:00,218.435,218.456,218.421,218.43,269199999.0
2006-08-17 21:45:00,218.435,218.435,218.43,218.43,63100000.0
2006-08-17 21:46:00,218.43,218.445,218.427,218.436,129300000.0
2006-08-17 21:47:00,218.445,218.458,218.439,218.448,86400000.0
2006-08-17 21:48:00,218.445,218.445,218.423,218.424,99600000.0
2006-08-17 21:49:00,218.416,218.435,218.416,218.427,72900001.0
2006-08-17 21:50:00,218.443,218.443,218.421,218.423,31400000.0
2006-08-17 21:51:00,218.432,218.441,218.432,218.438,93200000.0
2006-08-17 21:52:00,218.438,218.452,218.434,218.437,22000000.0
2006-08-17 21:53:00,218.436,218.439,218.421,218.425,46200000.0
2006-08-17 21:54:00,218.421,218.439,218.417,218.439,86600000.0
2006-08-17 21:55:00,218.447,218.454,218.445,218.454,46500000.0
2006-08-17 21:56:00,218.452,218.452,218.441,218.441,71500001.0
2006-08-17 21:57:00,218.437,218.447,218.43,218.43,63000000.0
2006-08-17 21:58:00,218.431,218.452,218.428,218.44,41600000.0
2006-08-17 21:59:00,218.455,218.458,218.428,218.447,211100001.0
2006-08-17 22:00:00,218.448,218.488,218.448,218.479,244700000.0
2006-08-17 22:01:00,218.495,218.525,218.478,218.525,160100000.0
2006-08-17 22:02:00,218.517,218.521,218.504,218.517,293300001.0
2006-08-17 22:03:00,218.528,218.529,218.511,218.511,109400000.0
2006-08-17 22:04:00,218.506,218.533,218.506,218.523,165899999.0
2006-08-17 22:05:00,218.525,218.546,218.525,218.533,111199999.0
2006-08-17 22:06:00,218.53,218.544,218.53,218.54,44799999.0
2006-08-17 22:07:00,218.544,218.598,218.544,218.581,67000000.0
2006-08-17 22:08:00,218.577,218.579,218.561,218.562,37800000.0
2006-08-17 22:09:00,218.566,218.576,218.564,218.57,65000001.0
2006-08-17 22:10:00,218.575,218.587,218.575,218.587,34000000.0
2006-08-17 22:11:00,218.585,218.595,218.581,218.585,68700000.0
2006-08-17 22:12:00,218.57,218.57,218.558,218.56,118199999.0
2006-08-17 22:13:00,218.569,218.586,218.569,218.577,73900000.0
2006-08-17 22:14:00,218.574,218.58,218.57,218.572,23600000.0
2006-08-17 22:15:00,218.574,218.601,218.571,218.571,179300002.0
2006-08-17 22:16:00,218.574,218.578,218.567,218.568,224699999.0
2006-08-17 22:17:00,218.558,218.56,218.537,218.537,50200000.0
2006-08-17 22:18:00,218.54,218.548,218.536,218.536,124700001.0
2006-08-17 22:19:00,218.536,218.553,218.536,218.55,77300000.0
2006-08-17 22:20:00,218.564,218.567,218.557,218.563,36800000.0
2006-08-17 22:21:00,218.56,218.57,218.552,218.552,55900000.0
2006-08-17 22:22:00,218.558,218.572,218.558,218.56,77200001.0
2006-08-17 22:23:00,218.57,218.599,218.57,218.583,80200000.0
2006-08-17 22:24:00,218.598,218.621,218.58,218.61,94100001.0
2006-08-17 22:25:00,218.594,218.604,218.589,218.595,49300000.0
2006-08-17 22:26:00,218.593,218.603,218.562,218.562,31100000.0
2006-08-17 22:27:00,218.565,218.592,218.565,218.572,175100000.0
2006-08-17 22:28:00,218.585,218.596,218.574,218.587,30300000.0
2006-08-17 22:29:00,218.597,218.609,218.59,218.593,178499999.0
2006-08-17 22:30:00,218.586,218.586,218.57,218.57,41700000.0
2006-08-17 22:31:00,218.57,218.593,218.57,218.586,60100000.0
2006-08-17 22:32:00,218.586,218.603,218.582,218.582,136200000.0
2006-08-17 22:33:00,218.588,218.6,218.577,218.586,223400000.0
2006-08-17 22:34:00,218.596,218.606,218.588,218.593,278699999.0
2006-08-17 22:35:00,218.599,218.599,218.585,218.585,70099999.0
2006-08-17 22:36:00,218.587,218.603,218.581,218.592,77700000.0
2006-08-17 22:37:00,218.585,218.59,218.536,218.536,59900000.0
2006-08-17 22:38:00,218.546,218.554,218.526,218.538,59000000.0
2006-08-17 22:39:00,218.544,218.563,218.544,218.555,34300000.0
2006-08-17 22:40:00,218.569,218.596,218.569,218.58,127299998.0
2006-08-17 22:41:00,218.601,218.617,218.586,218.617,45600000.0
2006-08-17 22:42:00,218.62,218.636,218.614,218.619,47899999.0
2006-08-17 22:43:00,218.62,218.623,218.61,218.61,79300000.0
2006-08-17 22:44:00,218.615,218.63,218.61,218.615,147100001.0
2006-08-17 22:45:00,218.622,218.628,218.612,218.618,124800000.0
2006-08-17 22:46:00,218.62,218.625,218.615,218.618,49400000.0
2006-08-17 22:47:00,218.612,218.623,218.612,218.618,76500000.0
2006-08-17 22:48:00,218.628,218.628,218.607,218.62,101500000.0
2006-08-17 22:49:00,218.615,218.627,218.612,218.613,31800000.0
2006-08-17 22:50:00,218.618,218.623,218.612,218.617,54200000.0
2006-08-17 22:51:00,218.617,218.627,218.612,218.62,83800000.0
2006-08-17 22:52:00,218.615,218.63,218.615,218.62,74300001.0
2006-08-17 22:53:00,218.62,218.63,218.61,218.623,86100000.0
2006-08-17 22:54:00,218.618,218.62,218.61,218.62,58700000.0
2006-08-17 22:55:00,218.615,218.635,218.615,218.625,81000000.0
2006-08-17 22:56:00,218.62,218.625,218.61,218.61,117699999.0
2006-08-17 22:57:00,218.615,218.625,218.612,218.615,85700000.0
2006-08-17 22:58:00,218.618,218.628,218.612,218.612,26900000.0
2006-08-17 22:59:00,218.605,218.625,218.605,218.615,80700000.0
2006-08-17 23:00:00,218.594,218.594,218.546,218.558,22700000.0
2006-08-17 23:01:00,218.553,218.593,218.534,218.591,24900000.0
2006-08-17 23:02:00,218.555,218.572,218.497,218.548,47000000.0
2006-08-17 23:03:00,218.612,218.641,218.539,218.567,66200000.0
2006-08-17 23:04:00,218.604,218.607,218.564,218.573,45700000.0
2006-08-17 23:05:00,218.595,218.623,218.571,218.571,14000000.0
2006-08-17 23:06:00,218.597,218.61,218.564,218.61,48900000.0
2006-08-17 23:07:00,218.617,218.638,218.583,218.598,47299999.0
2006-08-17 23:08:00,218.607,218.637,218.588,218.637,35100000.0
2006-08-17 23:09:00,218.675,218.675,218.553,218.58,32700000.0
2006-08-17 23:10:00,218.572,218.572,218.508,218.508,73000000.0
2006-08-17 23:11:00,218.501,218.538,218.498,218.518,51100000.0
2006-08-17 23:12:00,218.513,218.55,218.502,218.524,85300000.0
2006-08-17 23:13:00,218.536,218.545,218.514,218.514,58900000.0
2006-08-17 23:14:00,218.507,218.539,218.506,218.537,88000001.0
2006-08-17 23:15:00,218.512,218.565,218.477,218.477,39400000.0
2006-08-17 23:16:00,218.52,218.55,218.483,218.483,51299999.0
2006-08-17 23:17:00,218.478,218.529,218.464,218.517,39300000.0
2006-08-17 23:18:00,218.491,218.515,218.483,218.492,34600000.0
2006-08-17 23:19:00,218.513,218.549,218.486,218.549,43700000.0
2006-08-17 23:20:00,218.471,218.528,218.464,218.504,41300000.0
2006-08-17 23:21:00,218.496,218.514,218.435,218.452,49100000.0
2006-08-17 23:22:00,218.477,218.489,218.392,218.437,57900000.0
2006-08-17 23:23:00,218.473,218.516,218.451,218.516,55200001.0
2006-08-17 23:24:00,218.504,218.51,218.44,218.44,20000000.0
2006-08-17 23:25:00,218.452,218.491,218.449,218.484,85400000.0
2006-08-17 23:26:00,218.48,218.528,218.47,218.508,47200000.0
2006-08-17 23:27:00,218.507,218.523,218.476,218.5,48199999.0
2006-08-17 23:28:00,218.473,218.528,218.449,218.449,66199999.0
2006-08-17 23:29:00,218.428,218.492,218.417,218.47,50400000.0
2006-08-17 23:30:00,218.472,218.497,218.44,218.497,61700001.0
2006-08-17 23:31:00,218.448,218.509,218.443,218.479,59600000.0
2006-08-17 23:32:00,218.483,218.518,218.465,218.482,41200000.0
2006-08-17 23:33:00,218.512,218.524,218.469,218.477,46100001.0
2006-08-17 23:34:00,218.456,218.513,218.44,218.493,70399999.0
2006-08-17 23:35:00,218.478,218.558,218.456,218.549,27100000.0
2006-08-17 23:36:00,218.532,218.544,218.462,218.462,37000000.0
2006-08-17 23:37:00,218.453,218.531,218.436,218.498,54100000.0
2006-08-17 23:38:00,218.492,218.758,218.486,218.758,42500000.0
2006-08-17 23:39:00,218.668,218.742,218.623,218.711,53100001.0
2006-08-17 23:40:00,218.648,218.714,218.625,218.625,35400000.0
2006-08-17 23:41:00,218.667,218.672,218.587,218.613,43000000.0
2006-08-17 23:42:00,218.627,218.648,218.597,218.604,57199999.0
2006-08-17 23:43:00,218.615,218.633,218.571,218.61,32500000.0
2006-08-17 23:44:00,218.556,218.642,218.553,218.623,58000000.0
2006-08-17 23:45:00,218.618,218.618,218.521,218.545,59600000.0
2006-08-17 23:46:00,218.578,218.596,218.543,218.572,33100000.0
2006-08-17 23:47:00,218.581,218.593,218.538,218.58,35100000.0
2006-08-17 23:48:00,218.576,218.601,218.543,218.561,43600000.0
2006-08-17 23:49:00,218.563,218.706,218.557,218.694,35300000.0
2006-08-17 23:50:00,218.68,218.731,218.655,218.701,42499999.0
2006-08-17 23:51:00,218.702,218.753,218.663,218.751,19400000.0
2006-08-17 23:52:00,218.728,218.77,218.715,218.725,104300001.0
2006-08-17 23:53:00,218.76,218.777,218.748,218.758,62500000.0
2006-08-17 23:54:00,218.756,218.806,218.742,218.764,35800000.0
2006-08-17 23:55:00,218.769,218.778,218.728,218.728,58800000.0
2006-08-17 23:56:00,218.757,218.836,218.757,218.81,36800000.0
2006-08-17 23:57:00,218.791,218.801,218.754,218.76,59000001.0
2006-08-17 23:58:00,218.753,218.857,218.753,218.843,44400000.0
2006-08-17 23:59:00,218.824,218.824,218.719,218.722,50200000.0
2006-08-18 00:00:00,218.719,218.74,218.689,218.735,40200000.0
2006-08-18 00:01:00,218.702,218.712,218.651,218.653,86899999.0
2006-08-18 00:02:00,218.639,218.672,218.619,218.639,69400001.0
2006-08-18 00:03:00,218.661,218.675,218.639,218.643,33699999.0
2006-08-18 00:04:00,218.664,218.671,218.605,218.615,35700000.0
2006-08-18 00:05:00,218.628,218.653,218.61,218.617,28000000.0
2006-08-18 00:06:00,218.62,218.676,218.613,218.617,36700000.0
2006-08-18 00:07:00,218.651,218.667,218.603,218.654,73899999.0
2006-08-18 00:08:00,218.682,218.693,218.619,218.655,52100000.0
2006-08-18 00:09:00,218.682,218.687,218.646,218.682,19800000.0
2006-08-18 00:10:00,218.673,218.735,218.646,218.682,70500000.0
2006-08-18 00:11:00,218.702,218.725,218.656,218.695,52100000.0
2006-08-18 00:12:00,218.665,218.75,218.661,218.705,95900000.0
2006-08-18 00:13:00,218.721,218.749,218.668,218.719,82000001.0
2006-08-18 00:14:00,218.744,218.744,218.71,218.71,65100000.0
2006-08-18 00:15:00,218.701,218.789,218.701,218.767,51800000.0
2006-08-18 00:16:00,218.729,218.756,218.71,218.723,39600000.0
2006-08-18 00:17:00,218.708,218.74,218.696,218.703,22600000.0
2006-08-18 00:18:00,218.726,218.734,218.677,218.706,36400000.0
2006-08-18 00:19:00,218.728,218.747,218.689,218.717,40300000.0
2006-08-18 00:20:00,218.743,218.749,218.692,218.692,86500001.0
2006-08-18 00:21:00,218.713,218.714,218.673,218.705,33900000.0
2006-08-18 00:22:00,218.668,218.684,218.653,218.658,32700000.0
2006-08-18 00:23:00,218.669,218.676,218.618,218.661,48899999.0
2006-08-18 00:24:00,218.635,218.683,218.629,218.67,25800000.0
2006-08-18 00:25:00,218.655,218.689,218.646,218.646,41300000.0
2006-08-18 00:26:00,218.628,218.673,218.618,218.644,49800000.0
2006-08-18 00:27:00,218.65,218.701,218.645,218.656,87100000.0
2006-08-18 00:28:00,218.667,218.669,218.628,218.658,29000000.0
2006-08-18 00:29:00,218.641,218.66,218.617,218.653,46500000.0
2006-08-18 00:30:00,218.638,218.659,218.607,218.625,48000000.0
2006-08-18 00:31:00,218.603,218.671,218.602,218.655,80500001.0
2006-08-18 00:32:00,218.642,218.654,218.589,218.603,29500000.0
2006-08-18 00:33:00,218.631,218.631,218.58,218.6,38300000.0
2006-08-18 00:34:00,218.569,218.596,218.552,218.566,34700000.0
2006-08-18 00:35:00,218.542,218.589,218.533,218.57,35300000.0
2006-08-18 00:36:00,218.597,218.61,218.528,218.528,64100000.0
2006-08-18 00:37:00,218.536,218.572,218.536,218.552,25900000.0
2006-08-18 00:38:00,218.566,218.585,218.545,218.563,36200000.0
2006-08-18 00:39:00,218.58,218.58,218.536,218.551,35100000.0
2006-08-18 00:40:00,218.564,218.582,218.521,218.557,61400000.0
2006-08-18 00:41:00,218.587,218.604,218.548,218.578,57900000.0
2006-08-18 00:42:00,218.576,218.607,218.547,218.593,50300001.0
2006-08-18 00:43:00,218.588,218.622,218.557,218.61,38400000.0
2006-08-18 00:44:00,218.614,218.614,218.54,218.59,41500000.0
2006-08-18 00:45:00,218.593,218.615,218.527,218.552,78000000.0
2006-08-18 00:46:00,218.538,218.607,218.538,218.599,64800002.0
2006-08-18 00:47:00,218.543,218.548,218.476,218.482,77400000.0
2006-08-18 00:48:00,218.518,218.54,218.449,218.453,33800000.0
2006-08-18 00:49:00,218.5,218.533,218.449,218.451,31500000.0
2006-08-18 00:50:00,218.523,218.523,218.449,218.449,32400000.0
2006-08-18 00:51:00,218.43,218.476,218.404,218.457,52800000.0
2006-08-18 00:52:00,218.455,218.5,218.437,218.5,21400000.0
2006-08-18 00:53:00,218.446,218.466,218.416,218.455,50800000.0
2006-08-18 00:54:00,218.459,218.488,218.413,218.441,81700000.0
2006-08-18 00:55:00,218.492,218.492,218.412,218.426,38600000.0
2006-08-18 00:56:00,218.413,218.501,218.408,218.5,47300001.0
2006-08-18 00:57:00,218.475,218.475,218.436,218.451,57300000.0
2006-08-18 00:58:00,218.482,218.502,218.447,218.471,28300000.0
2006-08-18 00:59:00,218.437,218.505,218.437,218.475,55100000.0
2006-08-18 01:00:00,218.512,218.514,218.454,218.482,57200000.0
2006-08-18 01:01:00,218.48,218.543,218.464,218.479,42400001.0
2006-08-18 01:02:00,218.503,218.526,218.503,218.524,43900000.0
2006-08-18 01:03:00,218.522,218.545,218.522,218.541,43200001.0
2006-08-18 01:04:00,218.528,218.54,218.518,218.518,65000000.0
2006-08-18 01:05:00,218.51,218.53,218.509,218.524,58200000.0
2006-08-18 01:06:00,218.523,218.526,218.508,218.508,91400000.0
2006-08-18 01:07:00,218.517,218.523,218.517,218.519,23600000.0
2006-08-18 01:08:00,218.528,218.531,218.516,218.516,52800000.0
2006-08-18 01:09:00,218.52,218.53,218.509,218.509,46200000.0
2006-08-18 01:10:00,218.513,218.55,218.513,218.541,29900000.0
2006-08-18 01:11:00,218.548,218.575,218.545,218.548,49500000.0
2006-08-18 01:12:00,218.559,218.572,218.553,218.565,34000000.0
2006-08-18 01:13:00,218.571,218.571,218.554,218.57,43999999.0
2006-08-18 01:14:00,218.56,218.573,218.545,218.545,36700000.0
2006-08-18 01:15:00,218.554,218.57,218.554,218.565,38300000.0
2006-08-18 01:16:00,218.565,218.57,218.553,218.57,28100000.0
2006-08-18 01:17:00,218.563,218.563,218.542,218.55,43800000.0
2006-08-18 01:18:00,218.55,218.55,218.531,218.531,38200000.0
2006-08-18 01:19:00,218.528,218.538,218.515,218.521,45600000.0
2006-08-18 01:20:00,218.524,218.532,218.513,218.513,42200000.0
2006-08-18 01:21:00,218.516,218.517,218.497,218.51,35000000.0
2006-08-18 01:22:00,218.516,218.517,218.489,218.497,54299999.0
2006-08-18 01:23:00,218.498,218.524,218.498,218.509,64600000.0
2006-08-18 01:24:00,218.513,218.523,218.496,218.502,53700000.0
2006-08-18 01:25:00,218.499,218.53,218.495,218.495,74800000.0
2006-08-18 01:26:00,218.501,218.521,218.501,218.52,49200000.0
2006-08-18 01:27:00,218.52,218.534,218.515,218.515,46000000.0
2006-08-18 01:28:00,218.515,218.517,218.506,218.506,19700000.0
2006-08-18 01:29:00,218.505,218.527,218.502,218.525,89199999.0
2006-08-18 01:30:00,218.552,218.562,218.54,218.559,24300000.0
2006-08-18 01:31:00,218.567,218.604,218.567,218.583,45900000.0
2006-08-18 01:32:00,218.588,218.588,218.553,218.553,73400001.0
2006-08-18 01:33:00,218.558,218.595,218.558,218.585,50200000.0
2006-08-18 01:34:00,218.601,218.601,218.579,218.583,35400000.0
2006-08-18 01:35:00,218.586,218.597,218.586,218.595,21900000.0
2006-08-18 01:36:00,218.599,218.605,218.583,218.583,16000000.0
2006-08-18 01:37:00,218.595,218.595,218.585,218.585,75100000.0
2006-08-18 01:38:00,218.578,218.595,218.578,218.59,36900001.0
2006-08-18 01:39:00,218.592,218.596,218.572,218.584,42500000.0
2006-08-18 01:40:00,218.587,218.606,218.578,218.58,89100001.0
2006-08-18 01:41:00,218.576,218.58,218.564,218.564,23200000.0
2006-08-18 01:42:00,218.581,218.581,218.563,218.572,71800002.0
2006-08-18 01:43:00,218.565,218.601,218.565,218.595,31500000.0
2006-08-18 01:44:00,218.595,218.605,218.58,218.59,31400000.0
2006-08-18 01:45:00,218.581,218.581,218.529,218.537,31900000.0
2006-08-18 01:46:00,218.538,218.552,218.506,218.514,79200001.0
2006-08-18 01:47:00,218.491,218.536,218.491,218.536,91600001.0
2006-08-18 01:48:00,218.531,218.531,218.504,218.515,55399999.0
2006-08-18 01:49:00,218.54,218.552,218.535,218.538,74100000.0
2006-08-18 01:50:00,218.555,218.559,218.54,218.555,67700000.0
2006-08-18 01:51:00,218.548,218.576,218.548,218.568,51900000.0
2006-08-18 01:52:00,218.541,218.559,218.533,218.544,82400001.0
2006-08-18 01:53:00,218.535,218.546,218.535,218.542,40500000.0
2006-08-18 01:54:00,218.545,218.548,218.53,218.538,71000000.0
2006-08-18 01:55:00,218.542,218.549,218.523,218.526,48100000.0
2006-08-18 01:56:00,218.534,218.547,218.534,218.535,38900000.0
2006-08-18 01:57:00,218.55,218.55,218.535,218.535,60400001.0
2006-08-18 01:58:00,218.535,218.535,218.509,218.521,48700000.0
2006-08-18 01:59:00,218.526,218.526,218.486,218.486,51600000.0
2006-08-18 02:00:00,218.474,218.485,218.472,218.472,24900000.0
2006-08-18 02:01:00,218.467,218.479,218.46,218.465,55000001.0
2006-08-18 02:02:00,218.49,218.505,218.471,218.5,27300000.0
2006-08-18 02:03:00,218.503,218.535,218.49,218.535,28900000.0
2006-08-18 02:04:00,218.548,218.551,218.526,218.535,38800000.0
2006-08-18 02:05:00,218.547,218.552,218.52,218.52,61600000.0
2006-08-18 02:06:00,218.509,218.529,218.503,218.525,48099999.0
2006-08-18 02:07:00,218.535,218.557,218.535,218.543,32800000.0
2006-08-18 02:08:00,218.54,218.54,218.465,218.465,60500000.0
2006-08-18 02:09:00,218.439,218.475,218.43,218.475,16500000.0
2006-08-18 02:10:00,218.484,218.491,218.47,218.47,117000000.0
2006-08-18 02:11:00,218.454,218.454,218.4,218.428,56100000.0
2006-08-18 02:12:00,218.427,218.455,218.427,218.453,47300000.0
2006-08-18 02:13:00,218.448,218.474,218.446,218.47,40400000.0
2006-08-18 02:14:00,218.471,218.479,218.454,218.467,61700000.0
2006-08-18 02:15:00,218.465,218.465,218.433,218.434,41300000.0
2006-08-18 02:16:00,218.434,218.459,218.428,218.453,82800000.0
2006-08-18 02:17:00,218.47,218.495,218.464,218.492,19700000.0
2006-08-18 02:18:00,218.493,218.51,218.485,218.497,56699999.0
2006-08-18 02:19:00,218.486,218.491,218.46,218.46,45800000.0
2006-08-18 02:20:00,218.47,218.49,218.47,218.49,36399999.0
2006-08-18 02:21:00,218.502,218.502,218.484,218.484,43100000.0
2006-08-18 02:22:00,218.483,218.519,218.483,218.51,32400000.0
2006-08-18 02:23:00,218.522,218.549,218.52,218.534,47799999.0
2006-08-18 02:24:00,218.537,218.552,218.533,218.533,30500001.0
2006-08-18 02:25:00,218.539,218.542,218.522,218.531,73100000.0
2006-08-18 02:26:00,218.537,218.537,218.497,218.497,38000000.0
2006-08-18 02:27:00,218.498,218.515,218.497,218.497,26700000.0
2006-08-18 02:28:00,218.496,218.513,218.496,218.507,65400001.0
2006-08-18 02:29:00,218.534,218.56,218.534,218.557,42399999.0
2006-08-18 02:30:00,218.563,218.587,218.56,218.56,42100000.0
2006-08-18 02:31:00,218.575,218.575,218.537,218.537,50900000.0
2006-08-18 02:32:00,218.53,218.53,218.512,218.512,27900000.0
2006-08-18 02:33:00,218.514,218.524,218.503,218.503,35500000.0
2006-08-18 02:34:00,218.513,218.539,218.513,218.539,15800000.0
2006-08-18 02:35:00,218.545,218.569,218.545,218.557,51000000.0
2006-08-18 02:36:00,218.554,218.578,218.539,218.578,34800000.0
2006-08-18 02:37:00,218.582,218.601,218.573,218.6,38200000.0
2006-08-18 02:38:00,218.595,218.628,218.595,218.599,46800000.0
2006-08-18 02:39:00,218.603,218.653,218.594,218.625,50300000.0
2006-08-18 02:40:00,218.623,218.623,218.601,218.605,24200000.0
2006-08-18 02:41:00,218.635,218.646,218.622,218.622,63800000.0
2006-08-18 02:42:00,218.614,218.615,218.553,218.553,44800000.0
2006-08-18 02:43:00,218.57,218.577,218.558,218.575,34000000.0
2006-08-18 02:44:00,218.6,218.6,218.59,218.6,21700000.0
2006-08-18 02:45:00,218.576,218.59,218.562,218.59,37400000.0
2006-08-18 02:46:00,218.584,218.615,218.584,218.598,29400000.0
2006-08-18 02:47:00,218.581,218.591,218.581,218.584,48300000.0
2006-08-18 02:48:00,218.587,218.624,218.587,218.59,70700000.0
2006-08-18 02:49:00,218.593,218.611,218.581,218.611,47800000.0
2006-08-18 02:50:00,218.612,218.615,218.599,218.615,74900000.0
2006-08-18 02:51:00,218.63,218.641,218.596,218.621,53599999.0
2006-08-18 02:52:00,218.601,218.624,218.601,218.623,30000000.0
2006-08-18 02:53:00,218.615,218.625,218.604,218.608,30000000.0
2006-08-18 02:54:00,218.6,218.635,218.6,218.635,41100000.0
2006-08-18 02:55:00,218.607,218.607,218.58,218.582,33900000.0
2006-08-18 02:56:00,218.568,218.583,218.568,218.583,47200000.0
2006-08-18 02:57:00,218.596,218.6,218.568,218.576,52500000.0
2006-08-18 02:58:00,218.588,218.597,218.584,218.587,44700000.0
2006-08-18 02:59:00,218.58,218.586,218.567,218.58,68700000.0
2006-08-18 03:00:00,218.57,218.611,218.57,218.578,31100000.0
2006-08-18 03:01:00,218.602,218.61,218.602,218.603,56400001.0
2006-08-18 03:02:00,218.594,218.594,218.559,218.584,47100000.0
2006-08-18 03:03:00,218.607,218.615,218.605,218.605,23800000.0
2006-08-18 03:04:00,218.603,218.616,218.593,218.614,59100001.0
2006-08-18 03:05:00,218.609,218.644,218.605,218.605,25600000.0
2006-08-18 03:06:00,218.612,218.66,218.611,218.66,55899999.0
2006-08-18 03:07:00,218.639,218.639,218.62,218.622,18200000.0
2006-08-18 03:08:00,218.641,218.689,218.641,218.684,52000000.0
2006-08-18 03:09:00,218.69,218.725,218.686,218.699,44300000.0
2006-08-18 03:10:00,218.686,218.716,218.686,218.701,41200000.0
2006-08-18 03:11:00,218.705,218.728,218.697,218.707,64600000.0
2006-08-18 03:12:00,218.717,218.733,218.705,218.705,22700000.0
2006-08-18 03:13:00,218.709,218.709,218.69,218.704,23900000.0
2006-08-18 03:14:00,218.704,218.71,218.684,218.684,36600000.0
2006-08-18 03:15:00,218.678,218.687,218.663,218.687,31200000.0
2006-08-18 03:16:00,218.678,218.678,218.654,218.672,44700001.0
2006-08-18 03:17:00,218.662,218.69,218.649,218.67,32600000.0
2006-08-18 03:18:00,218.68,218.68,218.653,218.675,49300000.0
2006-08-18 03:19:00,218.687,218.728,218.687,218.722,36400000.0
2006-08-18 03:20:00,218.723,218.745,218.723,218.725,66099999.0
2006-08-18 03:21:00,218.732,218.745,218.697,218.745,66000000.0
2006-08-18 03:22:00,218.769,218.777,218.747,218.747,49200000.0
2006-08-18 03:23:00,218.749,218.749,218.711,218.711,49400000.0
2006-08-18 03:24:00,218.726,218.737,218.721,218.721,80300001.0
2006-08-18 03:25:00,218.707,218.721,218.694,218.694,43500000.0
2006-08-18 03:26:00,218.692,218.716,218.692,218.715,35100000.0
2006-08-18 03:27:00,218.713,218.72,218.689,218.689,34300000.0
2006-08-18 03:28:00,218.69,218.702,218.674,218.684,32200000.0
2006-08-18 03:29:00,218.685,218.69,218.68,218.685,27900000.0
2006-08-18 03:30:00,218.672,218.679,218.643,218.643,42500000.0
2006-08-18 03:31:00,218.659,218.659,218.642,218.643,38300000.0
2006-08-18 03:32:00,218.643,218.662,218.643,218.662,49400000.0
2006-08-18 03:33:00,218.666,218.679,218.663,218.668,25100000.0
2006-08-18 03:34:00,218.661,218.673,218.659,218.67,37900000.0
2006-08-18 03:35:00,218.659,218.718,218.659,218.706,51099999.0
2006-08-18 03:36:00,218.707,218.711,218.7,218.7,58800000.0
2006-08-18 03:37:00,218.714,218.714,218.702,218.705,37200000.0
2006-08-18 03:38:00,218.708,218.708,218.655,218.655,53599999.0
2006-08-18 03:39:00,218.649,218.671,218.634,218.666,37999999.0
2006-08-18 03:40:00,218.665,218.686,218.665,218.673,67600000.0
2006-08-18 03:41:00,218.668,218.686,218.662,218.672,75799999.0
2006-08-18 03:42:00,218.675,218.692,218.668,218.668,36100000.0
2006-08-18 03:43:00,218.662,218.662,218.636,218.642,53300001.0
2006-08-18 03:44:00,218.645,218.645,218.633,218.643,47099999.0
2006-08-18 03:45:00,218.66,218.696,218.66,218.678,23000000.0
2006-08-18 03:46:00,218.665,218.69,218.665,218.687,45200000.0
2006-08-18 03:47:00,218.708,218.711,218.681,218.695,65800000.0
2006-08-18 03:48:00,218.685,218.697,218.68,218.697,13000000.0
2006-08-18 03:49:00,218.697,218.713,218.697,218.7,25000000.0
2006-08-18 03:50:00,218.71,218.719,218.701,218.705,48000000.0
2006-08-18 03:51:00,218.697,218.706,218.676,218.676,75899999.0
2006-08-18 03:52:00,218.678,218.712,218.678,218.712,55799999.0
2006-08-18 03:53:00,218.72,218.73,218.72,218.725,33100000.0
2006-08-18 03:54:00,218.722,218.722,218.708,218.709,19600000.0
2006-08-18 03:55:00,218.713,218.715,218.696,218.704,31300000.0
2006-08-18 03:56:00,218.69,218.71,218.69,218.7,58699999.0
2006-08-18 03:57:00,218.695,218.712,218.69,218.702,45500000.0
2006-08-18 03:58:00,218.7,218.705,218.69,218.705,51500000.0
2006-08-18 03:59:00,218.7,218.71,218.695,218.7,43200000.0
2006-08-18 04:00:00,218.701,218.716,218.701,218.705,41400001.0
2006-08-18 04:01:00,218.7,218.705,218.695,218.695,40000000.0
2006-08-18 04:02:00,218.692,218.71,218.69,218.695,72299999.0
2006-08-18 04:03:00,218.706,218.712,218.703,218.703,12400000.0
2006-08-18 04:04:00,218.698,218.722,218.695,218.722,47300000.0
2006-08-18 04:05:00,218.73,218.752,218.729,218.733,77000000.0
2006-08-18 04:06:00,218.728,218.739,218.722,218.722,71200000.0
2006-08-18 04:07:00,218.727,218.746,218.72,218.74,43900000.0
2006-08-18 04:08:00,218.735,218.735,218.704,218.735,62199999.0
2006-08-18 04:09:00,218.725,218.73,218.7,218.7,106300000.0
2006-08-18 04:10:00,218.702,218.704,218.685,218.691,22000000.0
2006-08-18 04:11:00,218.7,218.713,218.695,218.705,63200000.0
2006-08-18 04:12:00,218.69,218.715,218.69,218.7,56000000.0
2006-08-18 04:13:00,218.701,218.709,218.701,218.709,21200000.0
2006-08-18 04:14:00,218.699,218.708,218.696,218.708,54600000.0
2006-08-18 04:15:00,218.708,218.728,218.69,218.728,62800000.0
2006-08-18 04:16:00,218.716,218.735,218.709,218.735,37400000.0
2006-08-18 04:17:00,218.739,218.748,218.731,218.733,32000000.0
2006-08-18 04:18:00,218.73,218.73,218.73,218.73,800000.0
2006-08-18 04:19:00,218.73,218.742,218.725,218.742,42700000.0
2006-08-18 04:20:00,218.727,218.727,218.704,218.705,62700001.0
2006-08-18 04:21:00,218.706,218.725,218.706,218.725,47400001.0
2006-08-18 04:22:00,218.723,218.744,218.715,218.73,31700000.0
2006-08-18 04:23:00,218.74,218.74,218.735,218.735,15600000.0
2006-08-18 04:24:00,218.729,218.74,218.722,218.74,52800000.0
2006-08-18 04:25:00,218.726,218.743,218.726,218.738,32899999.0
2006-08-18 04:26:00,218.749,218.763,218.74,218.746,59300000.0
2006-08-18 04:27:00,218.73,218.762,218.729,218.745,61000000.0
2006-08-18 04:28:00,218.738,218.754,218.738,218.745,9800000.0
2006-08-18 04:29:00,218.763,218.786,218.763,218.778,63400001.0
2006-08-18 04:30:00,218.797,218.8,218.784,218.784,48299999.0
2006-08-18 04:31:00,218.797,218.812,218.797,218.809,36500000.0
2006-08-18 04:32:00,218.812,218.831,218.81,218.83,25100000.0
2006-08-18 04:33:00,218.825,218.83,218.822,218.83,19600000.0
2006-08-18 04:34:00,218.819,218.828,218.809,218.815,39799999.0
2006-08-18 04:35:00,218.823,218.823,218.817,218.817,9300000.0
2006-08-18 04:36:00,218.812,218.83,218.81,218.815,27100000.0
2006-08-18 04:37:00,218.813,218.828,218.805,218.805,42100000.0
2006-08-18 04:38:00,218.8,218.8,218.775,218.783,47400000.0
2006-08-18 04:39:00,218.781,218.798,218.768,218.793,32700000.0
2006-08-18 04:40:00,218.781,218.781,218.755,218.772,49799999.0
2006-08-18 04:41:00,218.779,218.779,218.764,218.768,41300000.0
2006-08-18 04:42:00,218.76,218.77,218.748,218.748,57299999.0
2006-08-18 04:43:00,218.765,218.788,218.765,218.774,26100000.0
2006-08-18 04:44:00,218.789,218.789,218.761,218.786,67200000.0
2006-08-18 04:45:00,218.782,218.799,218.779,218.79,25900000.0
2006-08-18 04:46:00,218.789,218.792,218.778,218.778,15600000.0
2006-08-18 04:47:00,218.789,218.791,218.781,218.789,51700000.0
2006-08-18 04:48:00,218.798,218.798,218.768,218.77,47200000.0
2006-08-18 04:49:00,218.765,218.78,218.765,218.765,57100000.0
2006-08-18 04:50:00,218.77,218.775,218.765,218.77,54799999.0
2006-08-18 04:51:00,218.77,218.775,218.758,218.775,18900000.0
2006-08-18 04:52:00,218.77,218.775,218.76,218.77,50400000.0
2006-08-18 04:53:00,218.787,218.8,218.776,218.785,58700001.0
2006-08-18 04:54:00,218.787,218.79,218.772,218.78,55000001.0
2006-08-18 04:55:00,218.774,218.788,218.774,218.783,35300000.0
2006-08-18 04:56:00,218.802,218.837,218.802,218.826,32200000.0
2006-08-18 04:57:00,218.833,218.842,218.817,218.817,35099999.0
2006-08-18 04:58:00,218.801,218.819,218.798,218.798,50000000.0
2006-08-18 04:59:00,218.797,218.797,218.783,218.787,22000000.0
2006-08-18 05:00:00,218.802,218.821,218.799,218.821,59399999.0
2006-08-18 05:01:00,218.82,218.821,218.81,218.818,34700000.0
2006-08-18 05:02:00,218.808,218.813,218.797,218.802,54200000.0
2006-08-18 05:03:00,218.8,218.802,218.795,218.802,38300001.0
2006-08-18 05:04:00,218.802,218.805,218.798,218.805,30900000.0
2006-08-18 05:05:00,218.8,218.8,218.768,218.798,69199999.0
2006-08-18 05:06:00,218.797,218.808,218.783,218.783,68500000.0
2006-08-18 05:07:00,218.794,218.794,218.786,218.786,10300000.0
2006-08-18 05:08:00,218.79,218.818,218.79,218.795,90500001.0
2006-08-18 05:09:00,218.792,218.803,218.79,218.799,28500000.0
2006-08-18 05:10:00,218.79,218.795,218.775,218.78,56100000.0
2006-08-18 05:11:00,218.78,218.79,218.77,218.79,46400000.0
2006-08-18 05:12:00,218.783,218.788,218.773,218.78,31600000.0
2006-08-18 05:13:00,218.772,218.785,218.76,218.765,59200002.0
2006-08-18 05:14:00,218.775,218.78,218.765,218.773,40000000.0
2006-08-18 05:15:00,218.768,218.77,218.76,218.76,71700001.0
2006-08-18 05:16:00,218.766,218.774,218.756,218.774,41500000.0
2006-08-18 05:17:00,218.771,218.782,218.747,218.747,46499999.0
2006-08-18 05:18:00,218.741,218.741,218.724,218.73,30000000.0
2006-08-18 05:19:00,218.75,218.796,218.75,218.79,65700000.0
2006-08-18 05:20:00,218.803,218.803,218.778,218.783,31000000.0
2006-08-18 05:21:00,218.785,218.793,218.763,218.772,34300000.0
2006-08-18 05:22:00,218.789,218.798,218.784,218.784,61300001.0
2006-08-18 05:23:00,218.791,218.791,218.771,218.771,67700000.0
2006-08-18 05:24:00,218.794,218.794,218.767,218.78,53200000.0
2006-08-18 05:25:00,218.782,218.791,218.767,218.791,73300000.0
2006-08-18 05:26:00,218.79,218.8,218.785,218.785,60000001.0
2006-08-18 05:27:00,218.786,218.794,218.769,218.774,71700000.0
2006-08-18 05:28:00,218.778,218.792,218.774,218.792,49500000.0
2006-08-18 05:29:00,218.787,218.799,218.787,218.797,57899999.0
2006-08-18 05:30:00,218.804,218.804,218.771,218.78,34700000.0
2006-08-18 05:31:00,218.786,218.795,218.784,218.784,18100000.0
2006-08-18 05:32:00,218.805,218.808,218.795,218.798,76299999.0
2006-08-18 05:33:00,218.791,218.817,218.787,218.8,37600000.0
2006-08-18 05:34:00,218.792,218.792,218.788,218.788,4100000.0
2006-08-18 05:35:00,218.785,218.785,218.77,218.78,93200000.0
2006-08-18 05:36:00,218.774,218.791,218.774,218.776,60500001.0
2006-08-18 05:37:00,218.771,218.771,218.745,218.759,50600000.0
2006-08-18 05:38:00,218.769,218.78,218.754,218.78,56800000.0
2006-08-18 05:39:00,218.776,218.792,218.769,218.792,42200000.0
2006-08-18 05:40:00,218.8,218.81,218.795,218.81,26700000.0
2006-08-18 05:41:00,218.788,218.812,218.78,218.795,26200000.0
2006-08-18 05:42:00,218.788,218.794,218.761,218.783,52700000.0
2006-08-18 05:43:00,218.775,218.79,218.773,218.79,55699999.0
2006-08-18 05:44:00,218.81,218.811,218.791,218.811,18700000.0
2006-08-18 05:45:00,218.813,218.815,218.795,218.815,30600000.0
2006-08-18 05:46:00,218.803,218.811,218.774,218.774,44300000.0
2006-08-18 05:47:00,218.781,218.79,218.781,218.787,36600000.0
2006-08-18 05:48:00,218.79,218.79,218.765,218.775,78500000.0
2006-08-18 05:49:00,218.774,218.794,218.774,218.783,35600000.0
2006-08-18 05:50:00,218.765,218.777,218.76,218.773,79800000.0
2006-08-18 05:51:00,218.767,218.772,218.745,218.745,44600000.0
2006-08-18 05:52:00,218.774,218.784,218.756,218.774,60099999.0
2006-08-18 05:53:00,218.76,218.764,218.759,218.763,17100000.0
2006-08-18 05:54:00,218.747,218.756,218.747,218.75,52300000.0
2006-08-18 05:55:00,218.747,218.773,218.747,218.751,33400000.0
2006-08-18 05:56:00,218.75,218.764,218.74,218.745,81100001.0
2006-08-18 05:57:00,218.768,218.768,218.748,218.748,40400000.0
2006-08-18 05:58:00,218.745,218.755,218.745,218.75,77099999.0
2006-08-18 05:59:00,218.743,218.743,218.718,218.729,43600000.0
2006-08-18 06:00:00,218.721,218.724,218.698,218.715,41500000.0
2006-08-18 06:01:00,218.731,218.735,218.711,218.724,63700000.0
2006-08-18 06:02:00,218.727,218.736,218.719,218.722,22000000.0
2006-08-18 06:03:00,218.705,218.725,218.705,218.715,31600000.0
2006-08-18 06:04:00,218.71,218.72,218.705,218.718,69300000.0
2006-08-18 06:05:00,218.712,218.712,218.697,218.712,43000001.0
2006-08-18 06:06:00,218.705,218.705,218.68,218.689,50200000.0
2006-08-18 06:07:00,218.683,218.708,218.674,218.675,53000000.0
2006-08-18 06:08:00,218.675,218.708,218.675,218.708,33100000.0
2006-08-18 06:09:00,218.702,218.709,218.675,218.675,42400000.0
2006-08-18 06:10:00,218.677,218.677,218.652,218.655,69900000.0
2006-08-18 06:11:00,218.661,218.683,218.661,218.665,37000001.0
2006-08-18 06:12:00,218.659,218.669,218.659,218.669,14800000.0
2006-08-18 06:13:00,218.655,218.67,218.655,218.67,38400000.0
2006-08-18 06:14:00,218.658,218.661,218.64,218.658,63899999.0
2006-08-18 06:15:00,218.667,218.681,218.667,218.68,31700000.0
2006-08-18 06:16:00,218.68,218.682,218.68,218.682,6000000.0
2006-08-18 06:17:00,218.68,218.68,218.648,218.658,42200000.0
2006-08-18 06:18:00,218.654,218.673,218.654,218.665,46700001.0
2006-08-18 06:19:00,218.684,218.692,218.669,218.677,40100000.0
2006-08-18 06:20:00,218.687,218.691,218.677,218.69,42800000.0
2006-08-18 06:21:00,218.685,218.698,218.666,218.666,42900001.0
2006-08-18 06:22:00,218.67,218.696,218.665,218.665,59600000.0
2006-08-18 06:23:00,218.681,218.681,218.661,218.677,48900000.0
2006-08-18 06:24:00,218.67,218.69,218.668,218.668,26300000.0
2006-08-18 06:25:00,218.657,218.664,218.653,218.653,56099999.0
2006-08-18 06:26:00,218.652,218.668,218.649,218.665,44999999.0
2006-08-18 06:27:00,218.645,218.655,218.642,218.654,56700000.0
2006-08-18 06:28:00,218.645,218.645,218.615,218.615,50800000.0
2006-08-18 06:29:00,218.613,218.632,218.613,218.632,68999999.0
2006-08-18 06:30:00,218.63,218.63,218.625,218.625,38200000.0
2006-08-18 06:31:00,218.625,218.629,218.614,218.616,49100000.0
2006-08-18 06:32:00,218.617,218.64,218.617,218.618,44700000.0
2006-08-18 06:33:00,218.619,218.645,218.618,218.64,46900000.0
2006-08-18 06:34:00,218.636,218.636,218.62,218.635,44000000.0
2006-08-18 06:35:00,218.626,218.639,218.622,218.624,72000000.0
2006-08-18 06:36:00,218.628,218.641,218.621,218.637,26400000.0
2006-08-18 06:37:00,218.636,218.64,218.608,218.608,49100000.0
2006-08-18 06:38:00,218.606,218.615,218.589,218.589,86900000.0
2006-08-18 06:39:00,218.59,218.614,218.59,218.614,28700000.0
2006-08-18 06:40:00,218.616,218.63,218.612,218.619,70000001.0
2006-08-18 06:41:00,218.609,218.621,218.609,218.621,43499999.0
2006-08-18 06:42:00,218.617,218.617,218.608,218.609,72100000.0
2006-08-18 06:43:00,218.616,218.632,218.614,218.614,66000001.0
2006-08-18 06:44:00,218.608,218.624,218.605,218.618,81400000.0
2006-08-18 06:45:00,218.618,218.618,218.592,218.602,48200000.0
2006-08-18 06:46:00,218.586,218.618,218.586,218.613,82500001.0
2006-08-18 06:47:00,218.608,218.608,218.589,218.596,48999999.0
2006-08-18 06:48:00,218.601,218.611,218.581,218.611,53400000.0
2006-08-18 06:49:00,218.59,218.623,218.59,218.618,38300000.0
2006-08-18 06:50:00,218.616,218.628,218.616,218.62,12800000.0
2006-08-18 06:51:00,218.65,218.664,218.639,218.65,81300001.0
2006-08-18 06:52:00,218.647,218.649,218.635,218.635,63800001.0
2006-08-18 06:53:00,218.632,218.645,218.62,218.645,35400000.0
2006-08-18 06:54:00,218.624,218.648,218.624,218.648,41399999.0
2006-08-18 06:55:00,218.64,218.658,218.626,218.658,40700000.0
2006-08-18 06:56:00,218.675,218.675,218.655,218.665,20300000.0
2006-08-18 06:57:00,218.67,218.67,218.653,218.665,24400000.0
2006-08-18 06:58:00,218.645,218.663,218.645,218.662,45900000.0
2006-08-18 06:59:00,218.653,218.656,218.633,218.639,34600000.0
2006-08-18 07:00:00,218.626,218.636,218.616,218.621,59100001.0
2006-08-18 07:01:00,218.63,218.645,218.63,218.635,67500002.0
2006-08-18 07:02:00,218.639,218.647,218.62,218.639,35600000.0
2006-08-18 07:03:00,218.647,218.654,218.642,218.654,56000000.0
2006-08-18 07:04:00,218.649,218.661,218.634,218.634,28200000.0
2006-08-18 07:05:00,218.638,218.651,218.633,218.645,87200000.0
2006-08-18 07:06:00,218.645,218.656,218.614,218.614,45800000.0
2006-08-18 07:07:00,218.619,218.62,218.612,218.612,43700000.0
2006-08-18 07:08:00,218.642,218.642,218.617,218.617,47400000.0
2006-08-18 07:09:00,218.621,218.621,218.596,218.615,54400001.0
2006-08-18 07:10:00,218.628,218.639,218.605,218.605,29200000.0
2006-08-18 07:11:00,218.597,218.601,218.583,218.598,22200000.0
2006-08-18 07:12:00,218.602,218.627,218.592,218.627,29500000.0
2006-08-18 07:13:00,218.612,218.641,218.611,218.641,32400000.0
2006-08-18 07:14:00,218.647,218.653,218.629,218.652,70000000.0
2006-08-18 07:15:00,218.656,218.663,218.649,218.655,68100000.0
2006-08-18 07:16:00,218.657,218.669,218.657,218.66,75699999.0
2006-08-18 07:17:00,218.665,218.673,218.652,218.658,23600000.0
2006-08-18 07:18:00,218.666,218.7,218.666,218.666,85999998.0
2006-08-18 07:19:00,218.677,218.689,218.663,218.669,44100000.0
2006-08-18 07:20:00,218.665,218.672,218.661,218.669,31300000.0
2006-08-18 07:21:00,218.655,218.677,218.655,218.677,44900000.0
2006-08-18 07:22:00,218.675,218.676,218.662,218.675,45300000.0
2006-08-18 07:23:00,218.676,218.679,218.656,218.658,41300000.0
2006-08-18 07:24:00,218.648,218.648,218.613,218.628,30300000.0
2006-08-18 07:25:00,218.621,218.628,218.603,218.615,64999999.0
2006-08-18 07:26:00,218.613,218.634,218.602,218.624,43400000.0
2006-08-18 07:27:00,218.615,218.626,218.614,218.621,59400000.0
2006-08-18 07:28:00,218.629,218.639,218.619,218.625,41200000.0
2006-08-18 07:29:00,218.64,218.642,218.618,218.642,37700000.0
2006-08-18 07:30:00,218.635,218.635,218.614,218.614,25600000.0
2006-08-18 07:31:00,218.616,218.631,218.612,218.619,79400000.0
2006-08-18 07:32:00,218.614,218.621,218.602,218.621,40900000.0
2006-08-18 07:33:00,218.601,218.617,218.601,218.603,25600000.0
2006-08-18 07:34:00,218.607,218.629,218.607,218.622,45700000.0
2006-08-18 07:35:00,218.633,218.633,218.616,218.625,59899999.0
2006-08-18 07:36:00,218.633,218.648,218.621,218.64,26200000.0
2006-08-18 07:37:00,218.635,218.65,218.635,218.637,65800000.0
2006-08-18 07:38:00,218.632,218.648,218.632,218.635,50200000.0
2006-08-18 07:39:00,218.632,218.647,218.63,218.63,67800000.0
2006-08-18 07:40:00,218.646,218.651,218.62,218.641,43100001.0
2006-08-18 07:41:00,218.65,218.654,218.64,218.64,30200000.0
2006-08-18 07:42:00,218.644,218.653,218.609,218.61,51600000.0
2006-08-18 07:43:00,218.607,218.617,218.603,218.606,47000000.0
2006-08-18 07:44:00,218.602,218.602,218.557,218.557,40400000.0
2006-08-18 07:45:00,218.545,218.562,218.53,218.53,64700001.0
2006-08-18 07:46:00,218.521,218.545,218.521,218.54,43100000.0
2006-08-18 07:47:00,218.545,218.567,218.543,218.55,44000000.0
2006-08-18 07:48:00,218.535,218.551,218.533,218.551,59000000.0
2006-08-18 07:49:00,218.548,218.548,218.535,218.535,54900001.0
2006-08-18 07:50:00,218.533,218.542,218.529,218.531,44000000.0
2006-08-18 07:51:00,218.552,218.557,218.534,218.557,49800000.0
2006-08-18 07:52:00,218.539,218.558,218.535,218.535,60600000.0
2006-08-18 07:53:00,218.525,218.538,218.516,218.525,70999999.0
2006-08-18 07:54:00,218.523,218.523,218.486,218.517,31500000.0
2006-08-18 07:55:00,218.507,218.534,218.507,218.534,90700000.0
2006-08-18 07:56:00,218.531,218.581,218.531,218.565,74899999.0
2006-08-18 07:57:00,218.571,218.574,218.539,218.539,67100000.0
2006-08-18 07:58:00,218.54,218.56,218.54,218.56,67900000.0
2006-08-18 07:59:00,218.562,218.562,218.543,218.547,32400000.0
2006-08-18 08:00:00,218.537,218.537,218.519,218.522,43100000.0
2006-08-18 08:01:00,218.528,218.539,218.518,218.529,49800000.0
2006-08-18 08:02:00,218.535,218.537,218.527,218.533,55200000.0
2006-08-18 08:03:00,218.524,218.524,218.507,218.518,38700000.0
2006-08-18 08:04:00,218.502,218.533,218.502,218.515,34900000.0
2006-08-18 08:05:00,218.51,218.515,218.503,218.514,46900001.0
2006-08-18 08:06:00,218.53,218.535,218.52,218.535,65400001.0
2006-08-18 08:07:00,218.516,218.532,218.515,218.525,48300000.0
2006-08-18 08:08:00,218.533,218.545,218.511,218.524,49099999.0
2006-08-18 08:09:00,218.543,218.565,218.537,218.54,33500000.0
2006-08-18 08:10:00,218.549,218.57,218.533,218.533,59299999.0
2006-08-18 08:11:00,218.544,218.568,218.544,218.568,19600000.0
2006-08-18 08:12:00,218.567,218.567,218.544,218.564,78000000.0
2006-08-18 08:13:00,218.577,218.577,218.558,218.566,37200000.0
2006-08-18 08:14:00,218.554,218.554,218.539,218.539,52300001.0
2006-08-18 08:15:00,218.539,218.553,218.531,218.531,39299999.0
2006-08-18 08:16:00,218.545,218.545,218.524,218.528,25300000.0
2006-08-18 08:17:00,218.54,218.545,218.47,218.47,38700001.0
2006-08-18 08:18:00,218.464,218.5,218.464,218.5,29600000.0
2006-08-18 08:19:00,218.517,218.525,218.476,218.476,37500000.0
2006-08-18 08:20:00,218.476,218.484,218.47,218.47,63100000.0
2006-08-18 08:21:00,218.473,218.503,218.473,218.49,53799999.0
2006-08-18 08:22:00,218.49,218.495,218.48,218.495,33600000.0
2006-08-18 08:23:00,218.493,218.493,218.46,218.465,68700001.0
2006-08-18 08:24:00,218.449,218.451,218.41,218.451,36200000.0
2006-08-18 08:25:00,218.454,218.485,218.454,218.485,43300000.0
2006-08-18 08:26:00,218.474,218.485,218.474,218.48,63099999.0
2006-08-18 08:27:00,218.493,218.507,218.489,218.489,24700000.0
2006-08-18 08:28:00,218.487,218.528,218.486,218.524,56300000.0
2006-08-18 08:29:00,218.518,218.518,218.488,218.495,21900000.0
2006-08-18 08:30:00,218.499,218.517,218.499,218.512,38200000.0
2006-08-18 08:31:00,218.502,218.503,218.465,218.465,69800000.0
2006-08-18 08:32:00,218.466,218.489,218.453,218.457,16900000.0
2006-08-18 08:33:00,218.458,218.504,218.458,218.504,65899999.0
2006-08-18 08:34:00,218.531,218.531,218.498,218.514,30400000.0
2006-08-18 08:35:00,218.492,218.517,218.49,218.517,33200000.0
2006-08-18 08:36:00,218.526,218.536,218.505,218.52,48100000.0
2006-08-18 08:37:00,218.501,218.536,218.499,218.519,89700000.0
2006-08-18 08:38:00,218.519,218.532,218.496,218.519,68500000.0
2006-08-18 08:39:00,218.536,218.542,218.517,218.522,89000000.0
2006-08-18 08:40:00,218.524,218.537,218.518,218.518,20600000.0
2006-08-18 08:41:00,218.514,218.526,218.506,218.506,37099999.0
2006-08-18 08:42:00,218.515,218.53,218.51,218.528,58600000.0
2006-08-18 08:43:00,218.521,218.522,218.5,218.5,19300000.0
2006-08-18 08:44:00,218.508,218.532,218.506,218.517,62000000.0
2006-08-18 08:45:00,218.518,218.532,218.502,218.505,82100002.0
2006-08-18 08:46:00,218.502,218.503,218.488,218.495,51500000.0
2006-08-18 08:47:00,218.488,218.501,218.47,218.47,48199999.0
2006-08-18 08:48:00,218.473,218.478,218.456,218.475,57800000.0
2006-08-18 08:49:00,218.457,218.473,218.452,218.467,109500000.0
2006-08-18 08:50:00,218.474,218.484,218.464,218.48,50700000.0
2006-08-18 08:51:00,218.464,218.468,218.448,218.455,48100000.0
2006-08-18 08:52:00,218.469,218.481,218.447,218.476,61300000.0
2006-08-18 08:53:00,218.462,218.496,218.462,218.484,38800000.0
2006-08-18 08:54:00,218.481,218.512,218.481,218.504,55799999.0
2006-08-18 08:55:00,218.497,218.498,218.472,218.498,72400001.0
2006-08-18 08:56:00,218.492,218.521,218.492,218.521,20100000.0
2006-08-18 08:57:00,218.528,218.546,218.525,218.525,37700000.0
2006-08-18 08:58:00,218.508,218.527,218.498,218.498,36800000.0
2006-08-18 08:59:00,218.499,218.506,218.478,218.485,32200000.0
2006-08-18 09:00:00,218.469,218.493,218.465,218.489,29300000.0
2006-08-18 09:01:00,218.477,218.499,218.471,218.471,60400000.0
2006-08-18 09:02:00,218.471,218.493,218.471,218.483,17600000.0
2006-08-18 09:03:00,218.485,218.49,218.482,218.485,19900000.0
2006-08-18 09:04:00,218.474,218.492,218.472,218.479,64999999.0
2006-08-18 09:05:00,218.478,218.481,218.462,218.472,45800000.0
2006-08-18 09:06:00,218.47,218.514,218.47,218.5,75199999.0
2006-08-18 09:07:00,218.478,218.478,218.462,218.469,29100000.0
2006-08-18 09:08:00,218.463,218.494,218.463,218.487,28200000.0
2006-08-18 09:09:00,218.496,218.52,218.491,218.509,36300000.0
2006-08-18 09:10:00,218.529,218.529,218.503,218.503,26000000.0
2006-08-18 09:11:00,218.487,218.542,218.477,218.542,34700000.0
2006-08-18 09:12:00,218.568,218.568,218.54,218.54,33100000.0
2006-08-18 09:13:00,218.534,218.543,218.515,218.515,26600000.0
2006-08-18 09:14:00,218.504,218.525,218.49,218.522,44300000.0
2006-08-18 09:15:00,218.527,218.536,218.48,218.48,64300001.0
2006-08-18 09:16:00,218.438,218.454,218.407,218.442,37100000.0
2006-08-18 09:17:00,218.436,218.461,218.436,218.461,57000000.0
2006-08-18 09:18:00,218.468,218.483,218.42,218.423,109100000.0
2006-08-18 09:19:00,218.415,218.423,218.402,218.422,51500001.0
2006-08-18 09:20:00,218.41,218.41,218.369,218.369,16800000.0
2006-08-18 09:21:00,218.363,218.371,218.346,218.359,22900000.0
2006-08-18 09:22:00,218.354,218.371,218.311,218.311,58700000.0
2006-08-18 09:23:00,218.315,218.318,218.303,218.313,23000000.0
2006-08-18 09:24:00,218.309,218.318,218.29,218.318,61900000.0
2006-08-18 09:25:00,218.322,218.357,218.315,218.356,35900000.0
2006-08-18 09:26:00,218.373,218.374,218.347,218.358,33000000.0
2006-08-18 09:27:00,218.358,218.358,218.343,218.352,89400002.0
2006-08-18 09:28:00,218.372,218.421,218.372,218.414,48600000.0
2006-08-18 09:29:00,218.391,218.41,218.368,218.392,65900001.0
2006-08-18 09:30:00,218.407,218.487,218.407,218.487,17800000.0
2006-08-18 09:31:00,218.519,218.567,218.519,218.567,40099999.0
2006-08-18 09:32:00,218.592,218.595,218.554,218.554,29000000.0
2006-08-18 09:33:00,218.565,218.568,218.518,218.518,37800000.0
2006-08-18 09:34:00,218.515,218.515,218.481,218.492,50400000.0
2006-08-18 09:35:00,218.498,218.532,218.498,218.5,41700000.0
2006-08-18 09:36:00,218.509,218.509,218.485,218.485,12200000.0
2006-08-18 09:37:00,218.451,218.466,218.436,218.436,39900000.0
2006-08-18 09:38:00,218.399,218.399,218.359,218.359,37200000.0
2006-08-18 09:39:00,218.361,218.396,218.35,218.381,95900001.0
2006-08-18 09:40:00,218.38,218.382,218.362,218.362,23100000.0
2006-08-18 09:41:00,218.354,218.358,218.339,218.346,78099999.0
2006-08-18 09:42:00,218.348,218.36,218.34,218.36,32300000.0
2006-08-18 09:43:00,218.364,218.364,218.336,218.358,83000000.0
2006-08-18 09:44:00,218.344,218.346,218.318,218.333,61000000.0
2006-08-18 09:45:00,218.336,218.338,218.31,218.32,67100001.0
2006-08-18 09:46:00,218.306,218.325,218.301,218.302,40000000.0
2006-08-18 09:47:00,218.319,218.358,218.318,218.358,61299999.0
2006-08-18 09:48:00,218.369,218.373,218.365,218.365,36600000.0
2006-08-18 09:49:00,218.362,218.381,218.362,218.362,22400000.0
2006-08-18 09:50:00,218.368,218.368,218.336,218.336,40000000.0
2006-08-18 09:51:00,218.334,218.345,218.322,218.337,79200002.0
2006-08-18 09:52:00,218.348,218.357,218.339,218.353,61100001.0
2006-08-18 09:53:00,218.375,218.425,218.375,218.42,61900001.0
2006-08-18 09:54:00,218.415,218.428,218.403,218.406,35500000.0
2006-08-18 09:55:00,218.404,218.414,218.396,218.408,27000000.0
2006-08-18 09:56:00,218.408,218.427,218.408,218.41,96099998.0
2006-08-18 09:57:00,218.389,218.402,218.355,218.355,25500000.0
2006-08-18 09:58:00,218.375,218.379,218.339,218.339,41600000.0
2006-08-18 09:59:00,218.358,218.377,218.358,218.377,3200000.0
2006-08-18 10:00:00,218.386,218.412,218.381,218.399,67300000.0
2006-08-18 10:01:00,218.391,218.392,218.362,218.383,71600000.0
2006-08-18 10:02:00,218.401,218.401,218.383,218.385,19500000.0
2006-08-18 10:03:00,218.385,218.398,218.385,218.39,99600001.0
2006-08-18 10:04:00,218.378,218.388,218.374,218.383,25100000.0
2006-08-18 10:05:00,218.388,218.431,218.38,218.431,46500000.0
2006-08-18 10:06:00,218.437,218.443,218.424,218.432,77100001.0
2006-08-18 10:07:00,218.421,218.431,218.409,218.416,33500000.0
2006-08-18 10:08:00,218.388,218.43,218.388,218.409,39000000.0
2006-08-18 10:09:00,218.402,218.422,218.402,218.41,66300000.0
2006-08-18 10:10:00,218.409,218.409,218.382,218.406,33100000.0
2006-08-18 10:11:00,218.398,218.421,218.346,218.359,40700000.0
2006-08-18 10:12:00,218.358,218.382,218.358,218.38,42700000.0
2006-08-18 10:13:00,218.363,218.372,218.358,218.358,37100000.0
2006-08-18 10:14:00,218.354,218.354,218.339,218.346,21300000.0
2006-08-18 10:15:00,218.355,218.364,218.32,218.326,56299999.0
2006-08-18 10:16:00,218.314,218.332,218.304,218.304,47200000.0
2006-08-18 10:17:00,218.302,218.314,218.291,218.303,42200000.0
2006-08-18 10:18:00,218.288,218.318,218.283,218.318,52300000.0
2006-08-18 10:19:00,218.326,218.334,218.301,218.315,57000000.0
2006-08-18 10:20:00,218.324,218.324,218.306,218.315,73200000.0
2006-08-18 10:21:00,218.313,218.328,218.313,218.328,67500001.0
2006-08-18 10:22:00,218.344,218.344,218.306,218.323,37099999.0
2006-08-18 10:23:00,218.33,218.339,218.324,218.324,46100000.0
2006-08-18 10:24:00,218.317,218.33,218.317,218.327,15100000.0
2006-08-18 10:25:00,218.319,218.327,218.313,218.327,24800000.0
2006-08-18 10:26:00,218.311,218.316,218.276,218.279,34100000.0
2006-08-18 10:27:00,218.275,218.324,218.275,218.321,37800000.0
2006-08-18 10:28:00,218.32,218.328,218.315,218.325,64999999.0
2006-08-18 10:29:00,218.311,218.311,218.19,218.206,52200000.0
2006-08-18 10:30:00,218.226,218.311,218.226,218.297,102100000.0
2006-08-18 10:31:00,218.293,218.315,218.291,218.299,39799999.0
2006-08-18 10:32:00,218.324,218.352,218.313,218.313,34600000.0
2006-08-18 10:33:00,218.321,218.321,218.28,218.281,70100000.0
2006-08-18 10:34:00,218.296,218.316,218.269,218.31,71999998.0
2006-08-18 10:35:00,218.316,218.36,218.316,218.331,36300001.0
2006-08-18 10:36:00,218.346,218.354,218.319,218.337,22800000.0
2006-08-18 10:37:00,218.337,218.367,218.336,218.357,90800000.0
2006-08-18 10:38:00,218.343,218.355,218.332,218.333,49100000.0
2006-08-18 10:39:00,218.322,218.322,218.307,218.308,40200000.0
2006-08-18 10:40:00,218.298,218.303,218.275,218.285,30800001.0
2006-08-18 10:41:00,218.289,218.289,218.225,218.259,48800000.0
2006-08-18 10:42:00,218.27,218.307,218.27,218.305,58200000.0
2006-08-18 10:43:00,218.296,218.296,218.281,218.282,97699999.0
2006-08-18 10:44:00,218.281,218.305,218.272,218.298,67600000.0
2006-08-18 10:45:00,218.308,218.316,218.299,218.303,56100000.0
2006-08-18 10:46:00,218.273,218.289,218.273,218.287,72100000.0
2006-08-18 10:47:00,218.292,218.301,218.274,218.274,95300000.0
2006-08-18 10:48:00,218.266,218.277,218.244,218.277,65800000.0
2006-08-18 10:49:00,218.282,218.294,218.272,218.294,70499999.0
2006-08-18 10:50:00,218.301,218.312,218.265,218.269,40400000.0
2006-08-18 10:51:00,218.282,218.297,218.274,218.276,38200000.0
2006-08-18 10:52:00,218.285,218.297,218.285,218.294,65300000.0
2006-08-18 10:53:00,218.281,218.302,218.279,218.302,49999999.0
2006-08-18 10:54:00,218.303,218.333,218.303,218.33,43799999.0
2006-08-18 10:55:00,218.323,218.359,218.315,218.359,31000000.0
2006-08-18 10:56:00,218.361,218.371,218.346,218.354,42500000.0
2006-08-18 10:57:00,218.352,218.352,218.335,218.337,37300000.0
2006-08-18 10:58:00,218.342,218.355,218.333,218.351,30600000.0
2006-08-18 10:59:00,218.337,218.35,218.322,218.35,47400000.0
2006-08-18 11:00:00,218.363,218.363,218.326,218.326,49200000.0
2006-08-18 11:01:00,218.347,218.37,218.347,218.369,67800000.0
2006-08-18 11:02:00,218.347,218.372,218.343,218.372,56500001.0
2006-08-18 11:03:00,218.358,218.359,218.348,218.355,35000000.0
2006-08-18 11:04:00,218.369,218.38,218.349,218.37,46300000.0
2006-08-18 11:05:00,218.381,218.398,218.374,218.374,53200000.0
2006-08-18 11:06:00,218.379,218.386,218.375,218.375,31100000.0
2006-08-18 11:07:00,218.349,218.361,218.339,218.356,42700000.0
2006-08-18 11:08:00,218.343,218.343,218.262,218.271,35900000.0
2006-08-18 11:09:00,218.268,218.274,218.24,218.254,51399999.0
2006-08-18 11:10:00,218.282,218.289,218.269,218.286,38200000.0
2006-08-18 11:11:00,218.289,218.293,218.27,218.27,37700000.0
2006-08-18 11:12:00,218.268,218.268,218.234,218.255,50200000.0
2006-08-18 11:13:00,218.254,218.262,218.237,218.237,39000000.0
2006-08-18 11:14:00,218.233,218.233,218.206,218.223,31900000.0
2006-08-18 11:15:00,218.217,218.236,218.205,218.221,43500000.0
2006-08-18 11:16:00,218.215,218.222,218.199,218.216,60900000.0
2006-08-18 11:17:00,218.206,218.228,218.199,218.22,62200000.0
2006-08-18 11:18:00,218.202,218.235,218.202,218.235,17300000.0
2006-08-18 11:19:00,218.232,218.233,218.221,218.221,32300001.0
2006-08-18 11:20:00,218.209,218.229,218.053,218.053,72800001.0
2006-08-18 11:21:00,218.08,218.151,217.957,218.151,47100000.0
2006-08-18 11:22:00,218.15,218.15,218.073,218.099,61500000.0
2006-08-18 11:23:00,218.125,218.159,218.125,218.141,51500001.0
2006-08-18 11:24:00,218.127,218.127,218.082,218.088,24700000.0
2006-08-18 11:25:00,218.076,218.076,218.057,218.071,13900000.0
2006-08-18 11:26:00,218.068,218.179,218.068,218.17,33000000.0
2006-08-18 11:27:00,218.183,218.191,218.138,218.154,72300000.0
2006-08-18 11:28:00,218.177,218.193,218.167,218.181,43000000.0
2006-08-18 11:29:00,218.189,218.189,218.102,218.102,38499999.0
2006-08-18 11:30:00,218.092,218.111,218.079,218.104,73300001.0
2006-08-18 11:31:00,218.107,218.107,218.073,218.089,27000000.0
2006-08-18 11:32:00,218.082,218.105,218.082,218.09,42800000.0
2006-08-18 11:33:00,218.078,218.163,218.074,218.151,41100000.0
2006-08-18 11:34:00,218.15,218.159,218.127,218.13,26600000.0
2006-08-18 11:35:00,218.117,218.133,218.079,218.079,31100000.0
2006-08-18 11:36:00,218.058,218.058,218.008,218.008,72899999.0
2006-08-18 11:37:00,218.014,218.023,217.979,217.979,78600000.0
2006-08-18 11:38:00,217.968,218.021,217.965,218.021,27100000.0
2006-08-18 11:39:00,218.01,218.031,218.01,218.027,28700000.0
2006-08-18 11:40:00,218.01,218.01,217.974,217.974,41100000.0
2006-08-18 11:41:00,217.962,217.962,217.887,217.887,39300000.0
2006-08-18 11:42:00,217.863,217.88,217.828,217.828,62600001.0
2006-08-18 11:43:00,217.833,217.852,217.813,217.813,115400002.0
2006-08-18 11:44:00,217.83,217.83,217.729,217.729,58100000.0
2006-08-18 11:45:00,217.71,217.724,217.71,217.71,55100000.0
2006-08-18 11:46:00,217.701,217.736,217.692,217.709,53400000.0
2006-08-18 11:47:00,217.705,217.713,217.702,217.709,57799999.0
2006-08-18 11:48:00,217.719,217.759,217.719,217.759,52700000.0
2006-08-18 11:49:00,217.767,217.8,217.762,217.782,28000000.0
2006-08-18 11:50:00,217.788,217.795,217.778,217.782,38500000.0
2006-08-18 11:51:00,217.807,217.823,217.802,217.802,27000000.0
2006-08-18 11:52:00,217.788,217.803,217.774,217.803,36400000.0
2006-08-18 11:53:00,217.814,217.814,217.777,217.777,61900000.0
2006-08-18 11:54:00,217.787,217.795,217.716,217.716,26300000.0
2006-08-18 11:55:00,217.709,217.745,217.709,217.725,43199999.0
2006-08-18 11:56:00,217.722,217.731,217.7,217.712,54600000.0
2006-08-18 11:57:00,217.686,217.712,217.681,217.701,23600000.0
2006-08-18 11:58:00,217.681,217.681,217.654,217.656,65700000.0
2006-08-18 11:59:00,217.674,217.675,217.645,217.646,39600000.0
2006-08-18 12:00:00,217.671,217.675,217.613,217.617,68300000.0
2006-08-18 12:01:00,217.608,217.608,217.542,217.542,44200000.0
2006-08-18 12:02:00,217.556,217.556,217.51,217.542,77400000.0
2006-08-18 12:03:00,217.539,217.539,217.492,217.529,48200000.0
2006-08-18 12:04:00,217.534,217.552,217.534,217.543,60900001.0
2006-08-18 12:05:00,217.546,217.554,217.5,217.5,23100000.0
2006-08-18 12:06:00,217.489,217.525,217.48,217.499,56500000.0
2006-08-18 12:07:00,217.488,217.5,217.477,217.49,58200000.0
2006-08-18 12:08:00,217.503,217.504,217.469,217.482,44100001.0
2006-08-18 12:09:00,217.469,217.469,217.452,217.452,52599999.0
2006-08-18 12:10:00,217.45,217.512,217.433,217.512,70800001.0
2006-08-18 12:11:00,217.523,217.526,217.465,217.465,47300001.0
2006-08-18 12:12:00,217.445,217.476,217.445,217.47,71200000.0
2006-08-18 12:13:00,217.475,217.503,217.469,217.503,43000000.0
2006-08-18 12:14:00,217.512,217.527,217.512,217.519,49100000.0
2006-08-18 12:15:00,217.533,217.562,217.522,217.553,65299999.0
2006-08-18 12:16:00,217.557,217.575,217.55,217.57,40100000.0
2006-08-18 12:17:00,217.573,217.581,217.558,217.581,40300000.0
2006-08-18 12:18:00,217.607,217.656,217.607,217.631,47300000.0
2006-08-18 12:19:00,217.634,217.648,217.608,217.613,41200000.0
2006-08-18 12:20:00,217.593,217.61,217.582,217.59,54799999.0
2006-08-18 12:21:00,217.565,217.607,217.533,217.536,71300001.0
2006-08-18 12:22:00,217.533,217.567,217.533,217.561,22000000.0
2006-08-18 12:23:00,217.59,217.645,217.582,217.645,77800001.0
2006-08-18 12:24:00,217.654,217.677,217.652,217.664,25900000.0
2006-08-18 12:25:00,217.681,217.735,217.681,217.735,52800001.0
2006-08-18 12:26:00,217.722,217.728,217.711,217.716,47800000.0
2006-08-18 12:27:00,217.703,217.703,217.694,217.694,19500000.0
2006-08-18 12:28:00,217.709,217.709,217.68,217.68,23700000.0
2006-08-18 12:29:00,217.676,217.676,217.652,217.655,42500000.0
2006-08-18 12:30:00,217.653,217.674,217.653,217.674,57600000.0
2006-08-18 12:31:00,217.68,217.686,217.668,217.669,46600000.0
2006-08-18 12:32:00,217.673,217.673,217.633,217.656,64400000.0
2006-08-18 12:33:00,217.669,217.693,217.654,217.693,60499999.0
2006-08-18 12:34:00,217.7,217.711,217.7,217.705,40000000.0
2006-08-18 12:35:00,217.707,217.712,217.685,217.685,23300000.0
2006-08-18 12:36:00,217.676,217.702,217.672,217.7,60800000.0
2006-08-18 12:37:00,217.711,217.714,217.688,217.713,44100000.0
2006-08-18 12:38:00,217.718,217.718,217.705,217.711,76500001.0
2006-08-18 12:39:00,217.7,217.705,217.676,217.676,75200000.0
2006-08-18 12:40:00,217.672,217.698,217.67,217.69,32200000.0
2006-08-18 12:41:00,217.697,217.702,217.68,217.694,73900000.0
2006-08-18 12:42:00,217.705,217.722,217.69,217.71,76699999.0
2006-08-18 12:43:00,217.712,217.745,217.704,217.744,22300000.0
2006-08-18 12:44:00,217.761,217.807,217.761,217.783,76100001.0
2006-08-18 12:45:00,217.768,217.768,217.74,217.761,20900000.0
2006-08-18 12:46:00,217.751,217.751,217.713,217.713,10900000.0
2006-08-18 12:47:00,217.718,217.734,217.713,217.734,49600000.0
2006-08-18 12:48:00,217.738,217.787,217.738,217.781,43900000.0
2006-08-18 12:49:00,217.79,217.874,217.79,217.81,65900001.0
2006-08-18 12:50:00,217.814,217.83,217.798,217.83,33900000.0
2006-08-18 12:51:00,217.856,217.954,217.856,217.954,63500000.0
2006-08-18 12:52:00,217.934,217.935,217.912,217.933,22700000.0
2006-08-18 12:53:00,217.931,217.979,217.929,217.971,30400000.0
2006-08-18 12:54:00,217.998,217.998,217.922,217.947,62600000.0
2006-08-18 12:55:00,217.951,218.009,217.937,218.009,63500000.0
2006-08-18 12:56:00,217.988,218.053,217.986,218.053,30000000.0
2006-08-18 12:57:00,218.054,218.073,218.033,218.033,45600000.0
2006-08-18 12:58:00,218.033,218.073,218.033,218.073,50500000.0
2006-08-18 12:59:00,218.087,218.098,218.062,218.098,53200000.0
2006-08-18 13:00:00,218.085,218.104,218.058,218.058,51500000.0
2006-08-18 13:01:00,218.049,218.049,218.006,218.006,22400000.0
2006-08-18 13:02:00,217.992,218.014,217.992,218.001,51599999.0
2006-08-18 13:03:00,218.002,218.002,217.962,217.97,97700000.0
2006-08-18 13:04:00,217.98,217.986,217.97,217.98,53200001.0
2006-08-18 13:05:00,217.998,217.998,217.948,217.948,51500000.0
2006-08-18 13:06:00,217.925,217.961,217.925,217.953,66200001.0
2006-08-18 13:07:00,217.933,217.934,217.917,217.934,49899999.0
2006-08-18 13:08:00,217.924,217.924,217.896,217.908,26000000.0
2006-08-18 13:09:00,217.902,217.902,217.864,217.864,63599999.0
2006-08-18 13:10:00,217.875,217.907,217.875,217.907,24200000.0
2006-08-18 13:11:00,217.91,217.946,217.904,217.946,42800000.0
2006-08-18 13:12:00,217.952,217.952,217.925,217.944,58900000.0
2006-08-18 13:13:00,217.916,217.941,217.902,217.931,72500001.0
2006-08-18 13:14:00,217.949,218.014,217.949,217.983,86599998.0
2006-08-18 13:15:00,217.973,217.993,217.973,217.988,30800000.0
2006-08-18 13:16:00,217.995,218.015,217.988,217.999,75600000.0
2006-08-18 13:17:00,217.955,217.967,217.9,217.9,47500001.0
2006-08-18 13:18:00,217.908,217.908,217.809,217.815,56500001.0
2006-08-18 13:19:00,217.79,217.813,217.781,217.792,52199999.0
2006-08-18 13:20:00,217.804,217.854,217.782,217.854,36400000.0
2006-08-18 13:21:00,217.86,217.88,217.838,217.877,43900000.0
2006-08-18 13:22:00,217.871,217.871,217.857,217.857,16400000.0
2006-08-18 13:23:00,217.864,217.866,217.827,217.827,73900000.0
2006-08-18 13:24:00,217.846,217.867,217.828,217.866,24400000.0
2006-08-18 13:25:00,217.862,217.875,217.849,217.871,65800001.0
2006-08-18 13:26:00,217.895,217.896,217.882,217.891,36400000.0
2006-08-18 13:27:00,217.885,217.898,217.875,217.887,57300000.0
2006-08-18 13:28:00,217.853,217.853,217.834,217.835,35200000.0
2006-08-18 13:29:00,217.841,217.854,217.814,217.828,47500000.0
2006-08-18 13:30:00,217.829,217.851,217.811,217.814,48499999.0
2006-08-18 13:31:00,217.798,217.86,217.797,217.83,54600000.0
2006-08-18 13:32:00,217.83,217.907,217.83,217.874,80200000.0
2006-08-18 13:33:00,217.84,217.856,217.821,217.822,23100000.0
2006-08-18 13:34:00,217.821,217.845,217.819,217.845,47900000.0
2006-08-18 13:35:00,217.834,217.834,217.773,217.791,64200000.0
2006-08-18 13:36:00,217.771,217.789,217.744,217.747,47700000.0
2006-08-18 13:37:00,217.777,217.8,217.766,217.8,42200000.0
2006-08-18 13:38:00,217.804,217.814,217.776,217.776,41900000.0
2006-08-18 13:39:00,217.797,217.797,217.771,217.782,32900000.0
2006-08-18 13:40:00,217.777,217.777,217.731,217.732,41300000.0
2006-08-18 13:41:00,217.736,217.736,217.669,217.669,50100000.0
2006-08-18 13:42:00,217.664,217.697,217.664,217.682,43500000.0
2006-08-18 13:43:00,217.683,217.723,217.673,217.715,60900000.0
2006-08-18 13:44:00,217.699,217.699,217.644,217.668,71000000.0
2006-08-18 13:45:00,217.664,217.722,217.664,217.685,71099999.0
2006-08-18 13:46:00,217.665,217.665,217.647,217.658,60100000.0
2006-08-18 13:47:00,217.654,217.658,217.631,217.658,63299999.0
2006-08-18 13:48:00,217.672,217.708,217.671,217.685,48900000.0
2006-08-18 13:49:00,217.692,217.692,217.629,217.644,92000000.0
2006-08-18 13:50:00,217.639,217.648,217.61,217.634,37800000.0
2006-08-18 13:51:00,217.651,217.67,217.633,217.67,45499999.0
2006-08-18 13:52:00,217.686,217.698,217.679,217.679,34200000.0
2006-08-18 13:53:00,217.66,217.704,217.66,217.703,59900001.0
2006-08-18 13:54:00,217.705,217.717,217.687,217.699,29100000.0
2006-08-18 13:55:00,217.699,217.701,217.666,217.675,58900001.0
2006-08-18 13:56:00,217.656,217.663,217.647,217.663,17800000.0
2006-08-18 13:57:00,217.668,217.687,217.655,217.685,86100000.0
2006-08-18 13:58:00,217.68,217.7,217.671,217.7,73699999.0
2006-08-18 13:59:00,217.713,217.723,217.66,217.665,27600000.0
2006-08-18 14:00:00,217.648,217.668,217.648,217.66,33300000.0
2006-08-18 14:01:00,217.659,217.661,217.647,217.654,77100001.0
2006-08-18 14:02:00,217.649,217.672,217.647,217.661,74399999.0
2006-08-18 14:03:00,217.647,217.7,217.647,217.7,26700000.0
2006-08-18 14:04:00,217.678,217.682,217.662,217.682,63400000.0
2006-08-18 14:05:00,217.682,217.692,217.674,217.692,12300000.0
2006-08-18 14:06:00,217.685,217.722,217.685,217.722,40800000.0
2006-08-18 14:07:00,217.74,217.74,217.702,217.702,40399999.0
2006-08-18 14:08:00,217.681,217.701,217.677,217.701,46300000.0
2006-08-18 14:09:00,217.688,217.715,217.688,217.713,29300000.0
2006-08-18 14:10:00,217.741,217.773,217.741,217.762,26000000.0
2006-08-18 14:11:00,217.77,217.811,217.77,217.805,62700000.0
2006-08-18 14:12:00,217.829,217.875,217.812,217.812,43000000.0
2006-08-18 14:13:00,217.8,217.861,217.8,217.857,44700000.0
2006-08-18 14:14:00,217.879,217.95,217.879,217.95,32600000.0
2006-08-18 14:15:00,217.957,217.957,217.837,217.837,59400000.0
2006-08-18 14:16:00,217.843,217.86,217.819,217.859,51200001.0
2006-08-18 14:17:00,217.87,217.902,217.869,217.892,48700000.0
2006-08-18 14:18:00,217.882,217.895,217.858,217.872,36700000.0
2006-08-18 14:19:00,217.855,217.855,217.796,217.811,46500000.0
2006-08-18 14:20:00,217.813,217.825,217.803,217.825,41400000.0
2006-08-18 14:21:00,217.839,217.872,217.828,217.868,88300000.0
2006-08-18 14:22:00,217.875,217.897,217.873,217.879,36900000.0
2006-08-18 14:23:00,217.87,217.877,217.843,217.863,57600000.0
2006-08-18 14:24:00,217.864,217.899,217.852,217.878,59099999.0
2006-08-18 14:25:00,217.903,217.929,217.903,217.919,27200000.0
2006-08-18 14:26:00,217.918,217.945,217.915,217.928,39800000.0
2006-08-18 14:27:00,217.932,217.995,217.93,217.995,55600000.0
2006-08-18 14:28:00,217.986,217.994,217.97,217.97,12400000.0
2006-08-18 14:29:00,217.951,217.978,217.951,217.965,54000001.0
2006-08-18 14:30:00,217.929,217.964,217.926,217.957,106800001.0
2006-08-18 14:31:00,217.941,217.952,217.916,217.927,45000000.0
2006-08-18 14:32:00,217.944,217.955,217.934,217.943,44700000.0
2006-08-18 14:33:00,217.945,217.956,217.907,217.907,73600000.0
2006-08-18 14:34:00,217.905,217.905,217.885,217.905,35800000.0
2006-08-18 14:35:00,217.92,217.92,217.882,217.882,30200000.0
2006-08-18 14:36:00,217.886,217.886,217.863,217.871,55699999.0
2006-08-18 14:37:00,217.876,217.888,217.853,217.866,46700000.0
2006-08-18 14:38:00,217.879,217.894,217.87,217.881,32000000.0
2006-08-18 14:39:00,217.888,217.923,217.888,217.906,38800000.0
2006-08-18 14:40:00,217.919,217.935,217.899,217.914,24800000.0
2006-08-18 14:41:00,217.926,217.935,217.912,217.915,63000002.0
2006-08-18 14:42:00,217.907,217.911,217.852,217.858,41000000.0
2006-08-18 14:43:00,217.872,217.903,217.866,217.866,49400000.0
2006-08-18 14:44:00,217.86,217.877,217.86,217.874,45100000.0
2006-08-18 14:45:00,217.881,217.925,217.881,217.895,55899999.0
2006-08-18 14:46:00,217.9,217.924,217.9,217.923,54300000.0
2006-08-18 14:47:00,217.929,217.931,217.905,217.905,51100000.0
2006-08-18 14:48:00,217.872,217.918,217.872,217.913,33400000.0
2006-08-18 14:49:00,217.925,217.939,217.907,217.907,57900000.0
2006-08-18 14:50:00,217.887,217.888,217.866,217.874,47500000.0
2006-08-18 14:51:00,217.873,217.882,217.867,217.869,66799999.0
2006-08-18 14:52:00,217.888,217.929,217.888,217.905,25400000.0
2006-08-18 14:53:00,217.891,217.904,217.888,217.888,68900000.0
2006-08-18 14:54:00,217.869,217.885,217.863,217.876,70600000.0
2006-08-18 14:55:00,217.883,217.917,217.878,217.917,32000000.0
2006-08-18 14:56:00,217.935,217.935,217.883,217.889,78500000.0
2006-08-18 14:57:00,217.887,217.908,217.88,217.887,54300000.0
2006-08-18 14:58:00,217.888,217.903,217.888,217.9,57200000.0
2006-08-18 14:59:00,217.886,217.907,217.871,217.895,62500000.0
2006-08-18 15:00:00,217.896,217.91,217.868,217.868,27600000.0
2006-08-18 15:01:00,217.872,217.883,217.819,217.819,42299999.0
2006-08-18 15:02:00,217.793,217.868,217.777,217.868,45900000.0
2006-08-18 15:03:00,217.905,217.937,217.896,217.901,65900000.0
2006-08-18 15:04:00,217.916,217.936,217.909,217.922,78100000.0
2006-08-18 15:05:00,217.903,217.936,217.889,217.907,58499998.0
2006-08-18 15:06:00,217.898,217.92,217.894,217.919,73600000.0
2006-08-18 15:07:00,217.94,217.94,217.92,217.936,62600000.0
2006-08-18 15:08:00,217.949,217.949,217.906,217.912,42700001.0
2006-08-18 15:09:00,217.919,217.926,217.87,217.87,48199999.0
2006-08-18 15:10:00,217.855,217.88,217.854,217.88,55800000.0
2006-08-18 15:11:00,217.893,217.917,217.882,217.902,13200000.0
2006-08-18 15:12:00,217.887,217.887,217.867,217.872,63500000.0
2006-08-18 15:13:00,217.861,217.887,217.84,217.84,86400001.0
2006-08-18 15:14:00,217.827,217.833,217.82,217.833,55600000.0
2006-08-18 15:15:00,217.823,217.828,217.812,217.828,45000000.0
2006-08-18 15:16:00,217.837,217.847,217.826,217.83,63200000.0
2006-08-18 15:17:00,217.836,217.837,217.79,217.799,35299999.0
2006-08-18 15:18:00,217.8,217.813,217.785,217.793,52500000.0
2006-08-18 15:19:00,217.784,217.784,217.751,217.775,26300000.0
2006-08-18 15:20:00,217.793,217.86,217.793,217.86,43200000.0
2006-08-18 15:21:00,217.846,217.858,217.836,217.843,41200000.0
2006-08-18 15:22:00,217.838,217.859,217.838,217.85,48200000.0
2006-08-18 15:23:00,217.834,217.834,217.82,217.823,32300000.0
2006-08-18 15:24:00,217.818,217.834,217.813,217.828,60400000.0
2006-08-18 15:25:00,217.829,217.834,217.815,217.832,49900001.0
2006-08-18 15:26:00,217.836,217.84,217.815,217.824,76899999.0
2006-08-18 15:27:00,217.832,217.837,217.81,217.81,33099999.0
2006-08-18 15:28:00,217.805,217.843,217.805,217.843,36600000.0
2006-08-18 15:29:00,217.836,217.855,217.836,217.845,66500000.0
2006-08-18 15:30:00,217.848,217.879,217.833,217.871,72300001.0
2006-08-18 15:31:00,217.869,217.913,217.869,217.883,43100000.0
2006-08-18 15:32:00,217.897,217.91,217.861,217.865,53400000.0
2006-08-18 15:33:00,217.867,217.871,217.812,217.812,23700000.0
2006-08-18 15:34:00,217.788,217.812,217.764,217.78,68500000.0
2006-08-18 15:35:00,217.779,217.8,217.755,217.755,51000000.0
2006-08-18 15:36:00,217.761,217.761,217.731,217.744,41800000.0
2006-08-18 15:37:00,217.743,217.748,217.729,217.743,22800000.0
2006-08-18 15:38:00,217.76,217.785,217.76,217.785,77900001.0
2006-08-18 15:39:00,217.773,217.773,217.742,217.753,18900000.0
2006-08-18 15:40:00,217.743,217.774,217.743,217.766,36900000.0
2006-08-18 15:41:00,217.764,217.764,217.698,217.698,37300000.0
2006-08-18 15:42:00,217.67,217.717,217.66,217.705,40200000.0
2006-08-18 15:43:00,217.708,217.708,217.687,217.703,72900000.0
2006-08-18 15:44:00,217.73,217.741,217.688,217.735,64000001.0
2006-08-18 15:45:00,217.682,217.709,217.682,217.692,53900000.0
2006-08-18 15:46:00,217.7,217.7,217.665,217.674,45700000.0
2006-08-18 15:47:00,217.67,217.731,217.67,217.705,34900000.0
2006-08-18 15:48:00,217.698,217.767,217.698,217.767,77199999.0
2006-08-18 15:49:00,217.784,217.797,217.745,217.784,78000000.0
2006-08-18 15:50:00,217.796,217.808,217.768,217.793,32400000.0
2006-08-18 15:51:00,217.808,217.843,217.784,217.843,83699999.0
2006-08-18 15:52:00,217.853,217.899,217.838,217.899,65700001.0
2006-08-18 15:53:00,217.933,217.933,217.806,217.809,61100000.0
2006-08-18 15:54:00,217.802,217.802,217.771,217.778,95600000.0
2006-08-18 15:55:00,217.765,217.832,217.756,217.832,24600000.0
2006-08-18 15:56:00,217.819,217.855,217.819,217.822,61700000.0
2006-08-18 15:57:00,217.824,217.85,217.813,217.82,48600000.0
2006-08-18 15:58:00,217.829,217.847,217.788,217.797,44300000.0
2006-08-18 15:59:00,217.812,217.82,217.777,217.777,41100000.0
2006-08-18 16:00:00,217.746,217.808,217.746,217.799,62100001.0
2006-08-18 16:01:00,217.782,217.84,217.778,217.838,39500000.0
2006-08-18 16:02:00,217.815,217.851,217.815,217.851,38499999.0
2006-08-18 16:03:00,217.9,217.906,217.875,217.906,46200000.0
2006-08-18 16:04:00,217.914,217.914,217.825,217.825,19000000.0
2006-08-18 16:05:00,217.805,217.805,217.755,217.766,35300000.0
2006-08-18 16:06:00,217.758,217.777,217.737,217.746,24800000.0
2006-08-18 16:07:00,217.717,217.8,217.717,217.783,43200000.0
2006-08-18 16:08:00,217.792,217.811,217.787,217.797,37100000.0
2006-08-18 16:09:00,217.794,217.798,217.769,217.797,47000000.0
2006-08-18 16:10:00,217.802,217.829,217.801,217.829,53400001.0
2006-08-18 16:11:00,217.814,217.814,217.714,217.714,14700000.0
2006-08-18 16:12:00,217.69,217.69,217.669,217.676,33000000.0
2006-08-18 16:13:00,217.7,217.746,217.694,217.746,43800000.0
2006-08-18 16:14:00,217.744,217.767,217.726,217.735,39600000.0
2006-08-18 16:15:00,217.742,217.756,217.73,217.756,66200000.0
2006-08-18 16:16:00,217.752,217.803,217.752,217.802,39200000.0
2006-08-18 16:17:00,217.811,217.88,217.807,217.88,58600000.0
2006-08-18 16:18:00,217.886,217.902,217.868,217.872,42200000.0
2006-08-18 16:19:00,217.868,217.885,217.85,217.877,77799999.0
2006-08-18 16:20:00,217.864,217.871,217.814,217.814,60000000.0
2006-08-18 16:21:00,217.815,217.852,217.797,217.852,33100000.0
2006-08-18 16:22:00,217.87,217.87,217.808,217.813,87200001.0
2006-08-18 16:23:00,217.805,217.805,217.742,217.753,53200000.0
2006-08-18 16:24:00,217.744,217.758,217.714,217.714,67100000.0
2006-08-18 16:25:00,217.706,217.722,217.696,217.722,27900000.0
2006-08-18 16:26:00,217.726,217.741,217.714,217.72,29200000.0
2006-08-18 16:27:00,217.72,217.73,217.659,217.659,40700000.0
2006-08-18 16:28:00,217.658,217.699,217.658,217.683,27900000.0
2006-08-18 16:29:00,217.68,217.726,217.68,217.703,52700000.0
2006-08-18 16:30:00,217.694,217.706,217.686,217.688,41900000.0
2006-08-18 16:31:00,217.688,217.743,217.676,217.676,68400001.0
2006-08-18 16:32:00,217.674,217.745,217.674,217.745,39900000.0
2006-08-18 16:33:00,217.722,217.722,217.686,217.687,30200000.0
2006-08-18 16:34:00,217.684,217.701,217.681,217.701,79500002.0
2006-08-18 16:35:00,217.682,217.693,217.66,217.66,65800000.0
2006-08-18 16:36:00,217.664,217.699,217.664,217.683,38600000.0
2006-08-18 16:37:00,217.688,217.696,217.677,217.689,72899999.0
2006-08-18 16:38:00,217.681,217.692,217.657,217.657,24100000.0
2006-08-18 16:39:00,217.662,217.698,217.641,217.641,49100001.0
2006-08-18 16:40:00,217.619,217.638,217.605,217.612,78100000.0
2006-08-18 16:41:00,217.642,217.645,217.617,217.626,38800000.0
2006-08-18 16:42:00,217.636,217.642,217.615,217.625,51000000.0
2006-08-18 16:43:00,217.626,217.633,217.603,217.616,42500000.0
2006-08-18 16:44:00,217.616,217.616,217.594,217.605,48700000.0
2006-08-18 16:45:00,217.596,217.596,217.573,217.59,58900000.0
2006-08-18 16:46:00,217.58,217.587,217.577,217.577,74900000.0
2006-08-18 16:47:00,217.594,217.597,217.546,217.551,59100000.0
2006-08-18 16:48:00,217.548,217.566,217.527,217.527,74700001.0
2006-08-18 16:49:00,217.523,217.523,217.498,217.505,56600001.0
2006-08-18 16:50:00,217.501,217.551,217.499,217.536,58099999.0
2006-08-18 16:51:00,217.545,217.56,217.513,217.525,75900000.0
2006-08-18 16:52:00,217.531,217.565,217.531,217.565,58300000.0
2006-08-18 16:53:00,217.547,217.558,217.484,217.484,74400001.0
2006-08-18 16:54:00,217.465,217.481,217.462,217.469,51499999.0
2006-08-18 16:55:00,217.469,217.494,217.455,217.478,69500000.0
2006-08-18 16:56:00,217.478,217.497,217.465,217.465,57300000.0
2006-08-18 16:57:00,217.465,217.484,217.451,217.47,56600001.0
2006-08-18 16:58:00,217.471,217.471,217.428,217.445,47700000.0
2006-08-18 16:59:00,217.445,217.491,217.437,217.491,103800000.0
2006-08-18 17:00:00,217.485,217.552,217.481,217.548,45500000.0
2006-08-18 17:01:00,217.554,217.584,217.547,217.557,77000001.0
2006-08-18 17:02:00,217.555,217.555,217.528,217.532,34100001.0
2006-08-18 17:03:00,217.529,217.565,217.529,217.565,48900000.0
2006-08-18 17:04:00,217.583,217.584,217.551,217.551,43700000.0
2006-08-18 17:05:00,217.545,217.556,217.526,217.551,77500000.0
2006-08-18 17:06:00,217.604,217.703,217.604,217.703,51900000.0
2006-08-18 17:07:00,217.694,217.706,217.683,217.706,39500000.0
2006-08-18 17:08:00,217.702,217.73,217.702,217.71,38700000.0
2006-08-18 17:09:00,217.687,217.705,217.687,217.705,25100000.0
2006-08-18 17:10:00,217.705,217.705,217.682,217.69,56600000.0
2006-08-18 17:11:00,217.689,217.69,217.676,217.681,36200000.0
2006-08-18 17:12:00,217.681,217.687,217.623,217.623,62000000.0
2006-08-18 17:13:00,217.632,217.65,217.612,217.635,46600000.0
2006-08-18 17:14:00,217.639,217.639,217.619,217.638,93899999.0
2006-08-18 17:15:00,217.642,217.643,217.604,217.643,45700000.0
2006-08-18 17:16:00,217.64,217.64,217.608,217.619,12500000.0
2006-08-18 17:17:00,217.606,217.61,217.586,217.586,31300000.0
2006-08-18 17:18:00,217.575,217.575,217.565,217.566,25300000.0
2006-08-18 17:19:00,217.598,217.61,217.583,217.583,86400000.0
2006-08-18 17:20:00,217.58,217.615,217.58,217.605,45199999.0
2006-08-18 17:21:00,217.618,217.63,217.618,217.623,18000000.0
2006-08-18 17:22:00,217.624,217.674,217.624,217.662,16700000.0
2006-08-18 17:23:00,217.646,217.7,217.636,217.7,18400000.0
2006-08-18 17:24:00,217.709,217.715,217.685,217.715,37100000.0
2006-08-18 17:25:00,217.696,217.696,217.643,217.645,43700000.0
2006-08-18 17:26:00,217.661,217.736,217.661,217.736,73500000.0
2006-08-18 17:27:00,217.749,217.768,217.726,217.755,42300000.0
2006-08-18 17:28:00,217.762,217.762,217.736,217.759,59199999.0
2006-08-18 17:29:00,217.778,217.791,217.765,217.781,83600000.0
2006-08-18 17:30:00,217.807,217.83,217.791,217.83,36200000.0
2006-08-18 17:31:00,217.84,217.865,217.812,217.815,85600001.0
2006-08-18 17:32:00,217.788,217.795,217.776,217.776,50500001.0
2006-08-18 17:33:00,217.766,217.79,217.764,217.79,40300000.0
2006-08-18 17:34:00,217.777,217.788,217.757,217.788,43500000.0
2006-08-18 17:35:00,217.78,217.791,217.759,217.769,47800000.0
2006-08-18 17:36:00,217.779,217.812,217.779,217.81,68400001.0
2006-08-18 17:37:00,217.77,217.776,217.723,217.723,51100000.0
2006-08-18 17:38:00,217.726,217.779,217.726,217.754,45400000.0
2006-08-18 17:39:00,217.744,217.757,217.733,217.757,29600000.0
2006-08-18 17:40:00,217.754,217.764,217.745,217.752,64800000.0
2006-08-18 17:41:00,217.773,217.782,217.766,217.766,32400000.0
2006-08-18 17:42:00,217.768,217.78,217.759,217.78,27500000.0
2006-08-18 17:43:00,217.78,217.78,217.757,217.771,21200000.0
2006-08-18 17:44:00,217.792,217.853,217.792,217.85,62600000.0
2006-08-18 17:45:00,217.834,217.834,217.797,217.797,57400000.0
2006-08-18 17:46:00,217.783,217.783,217.723,217.723,54200000.0
2006-08-18 17:47:00,217.742,217.78,217.733,217.774,47200000.0
2006-08-18 17:48:00,217.769,217.783,217.746,217.746,40100000.0
2006-08-18 17:49:00,217.748,217.753,217.718,217.721,22800000.0
2006-08-18 17:50:00,217.722,217.751,217.718,217.737,56100000.0
2006-08-18 17:51:00,217.752,217.753,217.692,217.692,23900000.0
2006-08-18 17:52:00,217.701,217.724,217.697,217.709,61799999.0
2006-08-18 17:53:00,217.691,217.721,217.691,217.717,23900000.0
2006-08-18 17:54:00,217.721,217.753,217.721,217.732,51499999.0
2006-08-18 17:55:00,217.731,217.751,217.731,217.751,25700000.0
2006-08-18 17:56:00,217.753,217.761,217.744,217.745,40199999.0
2006-08-18 17:57:00,217.727,217.747,217.715,217.74,37200000.0
2006-08-18 17:58:00,217.731,217.76,217.729,217.732,54799999.0
2006-08-18 17:59:00,217.726,217.726,217.7,217.7,78099999.0
2006-08-18 18:00:00,217.714,217.714,217.625,217.625,66200000.0
2006-08-18 18:01:00,217.64,217.656,217.617,217.652,530099998.0
2006-08-18 18:02:00,217.661,217.686,217.654,217.655,862800000.0
2006-08-18 18:03:00,217.667,217.702,217.659,217.69,663400000.0
2006-08-18 18:04:00,217.714,217.744,217.708,217.723,465400000.0
2006-08-18 18:05:00,217.739,217.74,217.712,217.727,710299997.0
2006-08-18 18:06:00,217.716,217.758,217.716,217.722,696900002.0
2006-08-18 18:07:00,217.718,217.741,217.711,217.724,798000003.0
2006-08-18 18:08:00,217.733,217.767,217.733,217.765,646000002.0
2006-08-18 18:09:00,217.762,217.779,217.753,217.767,498800000.0
2006-08-18 18:10:00,217.772,217.79,217.767,217.776,577500002.0
2006-08-18 18:11:00,217.772,217.785,217.765,217.772,380699998.0
2006-08-18 18:12:00,217.755,217.791,217.753,217.773,302200000.0
2006-08-18 18:13:00,217.768,217.78,217.747,217.759,514300000.0
2006-08-18 18:14:00,217.753,217.757,217.728,217.738,618100001.0
2006-08-18 18:15:00,217.751,217.764,217.728,217.732,737999999.0
2006-08-18 18:16:00,217.733,217.756,217.725,217.75,633199999.0
2006-08-18 18:17:00,217.765,217.777,217.75,217.766,192400000.0
2006-08-18 18:18:00,217.764,217.792,217.75,217.763,358200000.0
2006-08-18 18:19:00,217.756,217.79,217.748,217.775,460900002.0
2006-08-18 18:20:00,217.773,217.788,217.738,217.753,533400001.0
2006-08-18 18:21:00,217.747,217.77,217.735,217.735,650000002.0
2006-08-18 18:22:00,217.725,217.751,217.712,217.722,591899998.0
2006-08-18 18:23:00,217.695,217.716,217.678,217.695,707500000.0
2006-08-18 18:24:00,217.68,217.708,217.674,217.683,560900001.0
2006-08-18 18:25:00,217.683,217.69,217.668,217.685,470100000.0
2006-08-18 18:26:00,217.679,217.679,217.639,217.64,331500001.0
2006-08-18 18:27:00,217.638,217.649,217.617,217.621,414200003.0
2006-08-18 18:28:00,217.632,217.689,217.631,217.665,467700001.0
2006-08-18 18:29:00,217.667,217.676,217.629,217.668,530400000.0
2006-08-18 18:30:00,217.68,217.714,217.68,217.714,298599999.0
2006-08-18 18:31:00,217.723,217.773,217.723,217.773,279000000.0
2006-08-18 18:32:00,217.775,217.792,217.767,217.78,414400001.0
2006-08-18 18:33:00,217.775,217.794,217.762,217.763,437899997.0
2006-08-18 18:34:00,217.767,217.771,217.742,217.755,436700002.0
2006-08-18 18:35:00,217.75,217.776,217.746,217.75,491500003.0
2006-08-18 18:36:00,217.748,217.767,217.741,217.767,259599999.0
2006-08-18 18:37:00,217.779,217.779,217.758,217.758,144400000.0
2006-08-18 18:38:00,217.767,217.783,217.765,217.768,176600000.0
2006-08-18 18:39:00,217.767,217.779,217.744,217.752,94200001.0
2006-08-18 18:40:00,217.737,217.755,217.717,217.735,278900000.0
2006-08-18 18:41:00,217.727,217.744,217.715,217.74,269000001.0
2006-08-18 18:42:00,217.748,217.791,217.748,217.775,244700000.0
2006-08-18 18:43:00,217.772,217.788,217.755,217.755,152400001.0
2006-08-18 18:44:00,217.757,217.777,217.746,217.767,285499999.0
2006-08-18 18:45:00,217.766,217.782,217.711,217.711,205700001.0
2006-08-18 18:46:00,217.697,217.714,217.697,217.697,144300000.0
2006-08-18 18:47:00,217.695,217.721,217.695,217.71,81800000.0
2006-08-18 18:48:00,217.728,217.741,217.714,217.725,168099999.0
2006-08-18 18:49:00,217.716,217.732,217.706,217.713,156500000.0
2006-08-18 18:50:00,217.718,217.726,217.707,217.723,225100001.0
2006-08-18 18:51:00,217.703,217.715,217.684,217.694,246199998.0
2006-08-18 18:52:00,217.707,217.734,217.694,217.708,324699997.0
2006-08-18 18:53:00,217.713,217.723,217.682,217.682,285300002.0
2006-08-18 18:54:00,217.697,217.724,217.697,217.724,169500000.0
2006-08-18 18:55:00,217.737,217.747,217.716,217.721,254299999.0
2006-08-18 18:56:00,217.734,217.739,217.721,217.737,28700000.0
2006-08-18 18:57:00,217.753,217.795,217.738,217.781,157000001.0
2006-08-18 18:58:00,217.78,217.795,217.77,217.785,306700000.0
2006-08-18 18:59:00,217.772,217.787,217.761,217.77,262899998.0
2006-08-18 19:00:00,217.752,217.752,217.726,217.732,99800001.0
2006-08-18 19:01:00,217.717,217.73,217.696,217.717,89400001.0
2006-08-18 19:02:00,217.725,217.747,217.725,217.728,265900001.0
2006-08-18 19:03:00,217.725,217.735,217.71,217.718,310200000.0
2006-08-18 19:04:00,217.717,217.747,217.705,217.728,192700001.0
2006-08-18 19:05:00,217.728,217.74,217.721,217.724,145900000.0
2006-08-18 19:06:00,217.72,217.74,217.697,217.725,305299999.0
2006-08-18 19:07:00,217.749,217.779,217.749,217.778,256199999.0
2006-08-18 19:08:00,217.784,217.802,217.769,217.782,346300001.0
2006-08-18 19:09:00,217.785,217.808,217.778,217.788,164300000.0
2006-08-18 19:10:00,217.782,217.787,217.771,217.781,90400000.0
2006-08-18 19:11:00,217.786,217.797,217.786,217.794,34700000.0
2006-08-18 19:12:00,217.797,217.802,217.776,217.776,87500000.0
2006-08-18 19:13:00,217.762,217.771,217.749,217.751,179100000.0
2006-08-18 19:14:00,217.758,217.786,217.748,217.77,280499998.0
2006-08-18 19:15:00,217.781,217.781,217.761,217.768,327000000.0
2006-08-18 19:16:00,217.775,217.775,217.764,217.764,43000001.0
2006-08-18 19:17:00,217.778,217.778,217.762,217.767,146299999.0
2006-08-18 19:18:00,217.766,217.785,217.76,217.77,133300000.0
2006-08-18 19:19:00,217.772,217.794,217.767,217.77,205800002.0
2006-08-18 19:20:00,217.776,217.793,217.774,217.78,159299999.0
2006-08-18 19:21:00,217.784,217.809,217.784,217.795,149699999.0
2006-08-18 19:22:00,217.791,217.8,217.784,217.79,137999999.0
2006-08-18 19:23:00,217.789,217.803,217.774,217.782,462600001.0
2006-08-18 19:24:00,217.78,217.78,217.745,217.746,117600001.0
2006-08-18 19:25:00,217.749,217.772,217.749,217.769,208799998.0
2006-08-18 19:26:00,217.771,217.792,217.763,217.778,390100000.0
2006-08-18 19:27:00,217.769,217.791,217.769,217.788,195400000.0
2006-08-18 19:28:00,217.79,217.793,217.767,217.793,204600000.0
2006-08-18 19:29:00,217.792,217.792,217.772,217.791,82400002.0
2006-08-18 19:30:00,217.79,217.805,217.79,217.79,238400001.0
2006-08-18 19:31:00,217.792,217.844,217.792,217.843,148500000.0
2006-08-18 19:32:00,217.85,217.887,217.782,217.782,362299999.0
2006-08-18 19:33:00,217.787,217.853,217.787,217.846,181600000.0
2006-08-18 19:34:00,217.853,217.858,217.824,217.838,259699999.0
2006-08-18 19:35:00,217.832,217.849,217.823,217.827,349800000.0
2006-08-18 19:36:00,217.843,217.846,217.827,217.831,256100001.0
2006-08-18 19:37:00,217.832,217.837,217.809,217.817,105900001.0
2006-08-18 19:38:00,217.829,217.854,217.829,217.839,190599998.0
2006-08-18 19:39:00,217.847,217.847,217.826,217.828,178600002.0
2006-08-18 19:40:00,217.836,217.855,217.827,217.832,254200001.0
2006-08-18 19:41:00,217.841,217.88,217.828,217.88,289200000.0
2006-08-18 19:42:00,217.9,217.944,217.9,217.935,172000000.0
2006-08-18 19:43:00,217.934,217.934,217.874,217.877,46300000.0
2006-08-18 19:44:00,217.883,217.903,217.883,217.885,257300000.0
2006-08-18 19:45:00,217.894,217.906,217.891,217.891,158600000.0
2006-08-18 19:46:00,217.891,217.891,217.866,217.869,95200000.0
2006-08-18 19:47:00,217.847,217.868,217.821,217.833,65600001.0
2006-08-18 19:48:00,217.812,217.851,217.812,217.851,217600002.0
2006-08-18 19:49:00,217.853,217.879,217.853,217.856,238000000.0
2006-08-18 19:50:00,217.85,217.858,217.845,217.854,178000000.0
2006-08-18 19:51:00,217.859,217.879,217.859,217.862,161900000.0
2006-08-18 19:52:00,217.877,217.901,217.877,217.897,136100001.0
2006-08-18 19:53:00,217.903,217.906,217.886,217.897,205599999.0
2006-08-18 19:54:00,217.899,217.915,217.891,217.908,175100000.0
2006-08-18 19:55:00,217.909,217.915,217.904,217.915,53600000.0
2006-08-18 19:56:00,217.924,217.933,217.915,217.933,121599999.0
2006-08-18 19:57:00,217.923,217.932,217.874,217.922,176099999.0
2006-08-18 19:58:00,217.943,217.987,217.927,217.958,333000002.0
2006-08-18 19:59:00,217.963,217.963,217.929,217.95,224099999.0
2006-08-18 20:00:00,217.954,217.954,217.901,217.931,98000001.0
2006-08-18 20:01:00,217.933,217.95,217.929,217.95,103400000.0
2006-08-18 20:02:00,217.952,217.952,217.938,217.942,161700001.0
2006-08-18 20:03:00,217.935,217.951,217.933,217.938,138000000.0
2006-08-18 20:04:00,217.938,217.939,217.93,217.933,167000001.0
2006-08-18 20:05:00,217.934,217.934,217.911,217.925,135499999.0
2006-08-18 20:06:00,217.916,217.927,217.899,217.899,171900000.0
2006-08-18 20:07:00,217.908,217.934,217.902,217.927,185600001.0
2006-08-18 20:08:00,217.938,217.962,217.93,217.93,186399999.0
2006-08-18 20:09:00,217.928,217.933,217.881,217.893,100500000.0
2006-08-18 20:10:00,217.89,217.917,217.89,217.917,146400000.0
2006-08-18 20:11:00,217.922,217.922,217.894,217.903,241300001.0
2006-08-18 20:12:00,217.898,217.926,217.891,217.899,531800002.0
2006-08-18 20:13:00,217.897,217.897,217.864,217.884,167800000.0
2006-08-18 20:14:00,217.88,217.88,217.837,217.857,145900000.0
2006-08-18 20:15:00,217.863,217.863,217.842,217.845,336100001.0
2006-08-18 20:16:00,217.844,217.877,217.844,217.873,132500000.0
2006-08-18 20:17:00,217.881,217.895,217.878,217.892,44100000.0
2006-08-18 20:18:00,217.897,217.901,217.873,217.875,162999999.0
2006-08-18 20:19:00,217.88,217.88,217.835,217.847,145000000.0
2006-08-18 20:20:00,217.845,217.862,217.837,217.843,280600001.0
2006-08-18 20:21:00,217.843,217.867,217.843,217.866,197799999.0
2006-08-18 20:22:00,217.882,217.882,217.859,217.875,194999999.0
2006-08-18 20:23:00,217.876,217.887,217.867,217.87,155000000.0
2006-08-18 20:24:00,217.881,217.919,217.872,217.9,117000000.0
2006-08-18 20:25:00,217.91,217.93,217.91,217.917,275200001.0
2006-08-18 20:26:00,217.92,217.93,217.912,217.925,377600001.0
2006-08-18 20:27:00,217.92,217.928,217.905,217.925,201700000.0
2006-08-18 20:28:00,217.92,217.935,217.905,217.907,377500001.0
2006-08-18 20:29:00,217.92,217.935,217.915,217.915,455699999.0
2006-08-18 20:30:00,217.92,217.93,217.912,217.915,577999999.0
2006-08-18 20:31:00,217.925,217.935,217.912,217.92,388900002.0
2006-08-18 20:32:00,217.925,217.935,217.912,217.925,583500006.0
2006-08-18 20:33:00,217.92,217.93,217.92,217.925,205600001.0
2006-08-18 20:34:00,217.92,217.925,217.912,217.925,160200001.0
2006-08-18 20:35:00,217.92,217.925,217.92,217.925,111300001.0
2006-08-18 20:36:00,217.925,217.925,217.915,217.925,115400001.0
2006-08-18 20:37:00,217.916,217.916,217.869,217.885,108200001.0
2006-08-18 20:38:00,217.866,217.874,217.849,217.87,305100002.0
2006-08-18 20:39:00,217.873,217.892,217.866,217.874,239000001.0
2006-08-18 20:40:00,217.888,217.904,217.876,217.898,420899999.0
2006-08-18 20:41:00,217.907,217.934,217.903,217.934,187899999.0
2006-08-18 20:42:00,217.93,217.93,217.888,217.902,259499999.0
2006-08-18 20:43:00,217.893,217.893,217.875,217.88,270100002.0
2006-08-18 20:44:00,217.88,217.907,217.864,217.907,360600003.0
2006-08-18 20:45:00,217.923,217.925,217.913,217.925,263000001.0
2006-08-18 20:46:00,217.929,217.944,217.917,217.921,210200000.0
2006-08-18 20:47:00,217.917,217.932,217.914,217.918,257500001.0
2006-08-18 20:48:00,217.916,217.922,217.9,217.904,186300000.0
2006-08-18 20:49:00,217.917,217.917,217.895,217.905,130600001.0
2006-08-18 20:50:00,217.905,217.947,217.905,217.942,383499998.0
2006-08-18 20:51:00,217.93,217.932,217.904,217.915,149600002.0
2006-08-18 20:52:00,217.923,217.924,217.91,217.917,146500003.0
2006-08-18 20:53:00,217.912,217.93,217.909,217.913,274800003.0
2006-08-18 20:54:00,217.916,217.927,217.907,217.927,162899999.0
2006-08-18 20:55:00,217.922,217.922,217.873,217.873,244900000.0
2006-08-18 20:56:00,217.864,217.881,217.845,217.845,225800000.0
2006-08-18 20:57:00,217.84,217.857,217.837,217.851,367800001.0
2006-08-18 20:58:00,217.85,217.869,217.841,217.845,303899999.0
2006-08-18 20:59:00,217.853,217.91,217.845,217.9,486300001.0
2006-08-18 21:00:00,217.894,217.894,217.836,217.87,407600001.0
2006-08-18 21:01:00,217.879,217.896,217.866,217.878,438499998.0
2006-08-18 21:02:00,217.88,217.917,217.88,217.9,246699999.0
2006-08-18 21:03:00,217.894,217.925,217.891,217.904,270100001.0
2006-08-18 21:04:00,217.914,217.914,217.867,217.879,111900001.0
2006-08-18 21:05:00,217.88,217.899,217.874,217.892,142899999.0
2006-08-18 21:06:00,217.888,217.888,217.853,217.853,160200000.0
2006-08-18 21:07:00,217.861,217.874,217.824,217.83,207500002.0
2006-08-18 21:08:00,217.824,217.824,217.796,217.798,158100000.0
2006-08-18 21:09:00,217.805,217.807,217.784,217.803,100200000.0
2006-08-18 21:10:00,217.808,217.822,217.808,217.819,108499999.0
2006-08-18 21:11:00,217.824,217.838,217.821,217.825,135400000.0
2006-08-18 21:12:00,217.828,217.843,217.828,217.84,104200000.0
2006-08-18 21:13:00,217.848,217.856,217.841,217.841,157100000.0
2006-08-18 21:14:00,217.84,217.85,217.835,217.835,327400001.0
2006-08-18 21:15:00,217.839,217.855,217.833,217.848,304600002.0
2006-08-18 21:16:00,217.853,217.876,217.851,217.867,91100001.0
2006-08-18 21:17:00,217.87,217.874,217.85,217.874,219200001.0
2006-08-18 21:18:00,217.869,217.873,217.821,217.832,185500000.0
2006-08-18 21:19:00,217.829,217.831,217.8,217.826,186500001.0
2006-08-18 21:20:00,217.83,217.856,217.824,217.849,296900002.0
2006-08-18 21:21:00,217.852,217.86,217.839,217.844,258400002.0
2006-08-18 21:22:00,217.851,217.866,217.832,217.843,173500000.0
2006-08-18 21:23:00,217.845,217.858,217.845,217.856,146299999.0
2006-08-18 21:24:00,217.856,217.864,217.835,217.836,228800001.0
2006-08-18 21:25:00,217.832,217.859,217.826,217.845,330200001.0
2006-08-18 21:26:00,217.836,217.84,217.82,217.821,128900002.0
2006-08-18 21:27:00,217.84,217.845,217.83,217.835,145200001.0
2006-08-18 21:28:00,217.837,217.837,217.82,217.832,107700000.0
2006-08-18 21:29:00,217.843,217.868,217.836,217.859,53300000.0
2006-08-18 21:30:00,217.859,217.863,217.852,217.856,105100001.0
2006-08-18 21:31:00,217.831,217.874,217.831,217.874,72300000.0
2006-08-18 21:32:00,217.876,217.876,217.854,217.863,71100000.0
2006-08-18 21:33:00,217.861,217.878,217.853,217.86,154300000.0
2006-08-18 21:34:00,217.855,217.855,217.807,217.807,108500000.0
2006-08-18 21:35:00,217.786,217.795,217.775,217.781,34800000.0
2006-08-18 21:36:00,217.785,217.807,217.779,217.807,53000000.0
2006-08-18 21:37:00,217.808,217.819,217.804,217.815,94700000.0
2006-08-18 21:38:00,217.815,217.84,217.815,217.826,52799999.0
2006-08-18 21:39:00,217.826,217.826,217.787,217.787,18800000.0
2006-08-18 21:40:00,217.784,217.805,217.784,217.792,81299999.0
2006-08-18 21:41:00,217.798,217.818,217.798,217.818,43300000.0
2006-08-18 21:42:00,217.825,217.848,217.806,217.84,135300000.0
2006-08-18 21:43:00,217.852,217.856,217.838,217.838,42100000.0
2006-08-18 21:44:00,217.84,217.865,217.827,217.847,208000001.0
2006-08-18 21:45:00,217.854,217.86,217.848,217.85,89100000.0
2006-08-18 21:46:00,217.856,217.893,217.856,217.877,104300001.0
2006-08-18 21:47:00,217.89,217.914,217.89,217.902,74600000.0
2006-08-18 21:48:00,217.897,217.905,217.884,217.89,99600000.0
2006-08-18 21:49:00,217.874,217.911,217.873,217.881,41800000.0
2006-08-18 21:50:00,217.889,217.889,217.855,217.855,42900000.0
2006-08-18 21:51:00,217.853,217.857,217.845,217.845,144399998.0
2006-08-18 21:52:00,217.852,217.862,217.816,217.816,29400000.0
2006-08-18 21:53:00,217.816,217.822,217.812,217.812,36000000.0
2006-08-18 21:54:00,217.813,217.836,217.812,217.832,81300000.0
2006-08-18 21:55:00,217.836,217.853,217.836,217.853,64599999.0
2006-08-18 21:56:00,217.857,217.862,217.857,217.858,32600000.0
2006-08-18 21:57:00,217.86,217.872,217.86,217.872,33800000.0
2006-08-18 21:58:00,217.867,217.867,217.829,217.829,37400000.0
2006-08-18 21:59:00,217.833,217.843,217.805,217.813,139100000.0
2006-08-18 22:00:00,217.799,217.837,217.799,217.815,210700001.0
2006-08-18 22:01:00,217.818,217.848,217.804,217.848,153700000.0
2006-08-18 22:02:00,217.856,217.876,217.847,217.847,236700000.0
2006-08-18 22:03:00,217.841,217.841,217.811,217.811,70400000.0
2006-08-18 22:04:00,217.809,217.835,217.809,217.829,171200000.0
2006-08-18 22:05:00,217.83,217.841,217.814,217.841,112000001.0
2006-08-18 22:06:00,217.844,217.854,217.84,217.854,39500000.0
2006-08-18 22:07:00,217.855,217.86,217.854,217.859,61600000.0
2006-08-18 22:08:00,217.86,217.867,217.851,217.867,74900001.0
2006-08-18 22:09:00,217.866,217.872,217.859,217.871,37000000.0
2006-08-18 22:10:00,217.865,217.87,217.856,217.87,63600000.0
2006-08-18 22:11:00,217.861,217.885,217.852,217.867,50600000.0
2006-08-18 22:12:00,217.862,217.862,217.834,217.838,100100001.0
2006-08-18 22:13:00,217.847,217.862,217.846,217.862,29200000.0
2006-08-18 22:14:00,217.869,217.869,217.84,217.84,31700000.0
2006-08-18 22:15:00,217.827,217.846,217.79,217.794,251999999.0
2006-08-18 22:16:00,217.783,217.804,217.779,217.779,231299999.0
2006-08-18 22:17:00,217.778,217.801,217.778,217.785,84300002.0
2006-08-18 22:18:00,217.786,217.787,217.774,217.775,66300000.0
2006-08-18 22:19:00,217.768,217.774,217.746,217.771,90399999.0
2006-08-18 22:20:00,217.785,217.812,217.78,217.78,65600000.0
2006-08-18 22:21:00,217.779,217.795,217.774,217.793,34800000.0
2006-08-18 22:22:00,217.794,217.794,217.756,217.756,85300002.0
2006-08-18 22:23:00,217.744,217.75,217.705,217.705,117400000.0
2006-08-18 22:24:00,217.706,217.737,217.689,217.737,79800000.0
2006-08-18 22:25:00,217.735,217.755,217.73,217.755,76999998.0
2006-08-18 22:26:00,217.76,217.76,217.75,217.755,32100000.0
2006-08-18 22:27:00,217.753,217.766,217.738,217.738,172000000.0
2006-08-18 22:28:00,217.747,217.75,217.738,217.74,37300000.0
2006-08-18 22:29:00,217.748,217.756,217.738,217.742,167700000.0
2006-08-18 22:30:00,217.749,217.784,217.749,217.784,50300001.0
2006-08-18 22:31:00,217.788,217.797,217.786,217.787,49700000.0
2006-08-18 22:32:00,217.784,217.809,217.783,217.793,165800003.0
2006-08-18 22:33:00,217.811,217.821,217.783,217.81,176800000.0
2006-08-18 22:34:00,217.822,217.822,217.794,217.812,274800001.0
2006-08-18 22:35:00,217.821,217.821,217.789,217.789,44700000.0
2006-08-18 22:36:00,217.788,217.81,217.781,217.793,100200000.0
2006-08-18 22:37:00,217.798,217.812,217.798,217.812,92200000.0
2006-08-18 22:38:00,217.826,217.826,217.8,217.803,23400000.0
2006-08-18 22:39:00,217.802,217.805,217.796,217.796,45200000.0
2006-08-18 22:40:00,217.798,217.801,217.777,217.777,96400000.0
2006-08-18 22:41:00,217.782,217.787,217.766,217.787,45300000.0
2006-08-18 22:42:00,217.782,217.782,217.769,217.779,55199999.0
2006-08-18 22:43:00,217.788,217.793,217.77,217.778,60500000.0
2006-08-18 22:44:00,217.787,217.815,217.784,217.793,110800000.0
2006-08-18 22:45:00,217.806,217.843,217.806,217.843,165700001.0
2006-08-18 22:46:00,217.844,217.844,217.822,217.837,38600000.0
2006-08-18 22:47:00,217.835,217.855,217.835,217.853,79800001.0
2006-08-18 22:48:00,217.871,217.878,217.857,217.87,126999999.0
2006-08-18 22:49:00,217.862,217.878,217.853,217.853,32200000.0
2006-08-18 22:50:00,217.858,217.863,217.852,217.857,65400000.0
2006-08-18 22:51:00,217.858,217.861,217.827,217.827,106699999.0
2006-08-18 22:52:00,217.815,217.835,217.815,217.82,55900000.0
2006-08-18 22:53:00,217.817,217.83,217.807,217.815,121600000.0
2006-08-18 22:54:00,217.811,217.821,217.811,217.816,28800000.0
2006-08-18 22:55:00,217.804,217.834,217.803,217.816,54200000.0
2006-08-18 22:56:00,217.811,217.819,217.802,217.802,71100000.0
2006-08-18 22:57:00,217.799,217.809,217.779,217.804,78899998.0
2006-08-18 22:58:00,217.82,217.852,217.82,217.831,35000000.0
2006-08-18 22:59:00,217.825,217.845,217.825,217.835,62299999.0
2006-08-20 23:00:00,217.791,217.791,217.702,217.708,30000000.0
2006-08-20 23:01:00,217.714,217.718,217.686,217.707,43500000.0
2006-08-20 23:02:00,217.712,217.719,217.688,217.708,51000000.0
2006-08-20 23:03:00,217.703,217.721,217.702,217.71,60499999.0
2006-08-20 23:04:00,217.747,217.747,217.714,217.714,57300000.0
2006-08-20 23:05:00,217.691,217.706,217.689,217.704,23100000.0
2006-08-20 23:06:00,217.705,217.805,217.705,217.805,80000000.0
2006-08-20 23:07:00,217.793,217.796,217.786,217.79,16000000.0
2006-08-20 23:08:00,217.807,217.807,217.755,217.766,24500000.0
2006-08-20 23:09:00,217.779,217.785,217.734,217.743,38300000.0
2006-08-20 23:10:00,217.723,217.775,217.723,217.759,70599999.0
2006-08-20 23:11:00,217.776,217.809,217.764,217.807,51900000.0
2006-08-20 23:12:00,217.793,217.814,217.779,217.802,52500001.0
2006-08-20 23:13:00,217.809,217.809,217.784,217.784,20000000.0
2006-08-20 23:14:00,217.782,217.782,217.758,217.758,56500000.0
2006-08-20 23:15:00,217.761,217.796,217.732,217.76,28400000.0
2006-08-20 23:16:00,217.737,217.763,217.727,217.733,62400000.0
2006-08-20 23:17:00,217.755,217.764,217.708,217.715,47300000.0
2006-08-20 23:18:00,217.725,217.762,217.711,217.742,58700000.0
2006-08-20 23:19:00,217.719,217.751,217.719,217.734,79700001.0
2006-08-20 23:20:00,217.728,217.813,217.718,217.802,79200000.0
2006-08-20 23:21:00,217.796,217.827,217.77,217.797,66500000.0
2006-08-20 23:22:00,217.792,217.81,217.777,217.81,67999999.0
2006-08-20 23:23:00,217.805,217.805,217.778,217.79,50600000.0
2006-08-20 23:24:00,217.802,217.802,217.76,217.764,36000000.0
2006-08-20 23:25:00,217.763,217.782,217.757,217.772,50700000.0
2006-08-20 23:26:00,217.774,217.774,217.698,217.698,65600001.0
2006-08-20 23:27:00,217.751,217.772,217.734,217.752,49300000.0
2006-08-20 23:28:00,217.741,217.772,217.741,217.755,44100000.0
2006-08-20 23:29:00,217.755,217.786,217.751,217.779,72500000.0
2006-08-20 23:30:00,217.773,217.773,217.763,217.771,31000000.0
2006-08-20 23:31:00,217.756,217.776,217.748,217.757,62199999.0
2006-08-20 23:32:00,217.766,217.775,217.749,217.77,73100000.0
2006-08-20 23:33:00,217.768,217.772,217.752,217.764,39600000.0
2006-08-20 23:34:00,217.769,217.78,217.752,217.752,46200000.0
2006-08-20 23:35:00,217.76,217.765,217.715,217.72,55499999.0
2006-08-20 23:36:00,217.725,217.742,217.717,217.742,42200000.0
2006-08-20 23:37:00,217.735,217.74,217.689,217.695,86300000.0
2006-08-20 23:38:00,217.693,217.702,217.677,217.702,40300000.0
2006-08-20 23:39:00,217.7,217.7,217.684,217.695,58200000.0
2006-08-20 23:40:00,217.688,217.7,217.678,217.697,55700000.0
2006-08-20 23:41:00,217.706,217.706,217.676,217.686,30200001.0
2006-08-20 23:42:00,217.678,217.704,217.678,217.698,73300000.0
2006-08-20 23:43:00,217.682,217.723,217.679,217.723,60900000.0
2006-08-20 23:44:00,217.714,217.723,217.702,217.703,27200000.0
2006-08-20 23:45:00,217.715,217.718,217.704,217.718,58400000.0
2006-08-20 23:46:00,217.719,217.719,217.701,217.706,43100000.0
2006-08-20 23:47:00,217.719,217.723,217.701,217.71,57600000.0
2006-08-20 23:48:00,217.695,217.732,217.695,217.719,65000000.0
2006-08-20 23:49:00,217.728,217.728,217.698,217.722,40200000.0
2006-08-20 23:50:00,217.727,217.727,217.669,217.696,32100000.0
2006-08-20 23:51:00,217.709,217.74,217.709,217.74,12000000.0
2006-08-20 23:52:00,217.732,217.743,217.726,217.726,24300000.0
2006-08-20 23:53:00,217.729,217.748,217.72,217.72,63700000.0
2006-08-20 23:54:00,217.738,217.739,217.725,217.732,57300001.0
2006-08-20 23:55:00,217.726,217.748,217.722,217.738,40900000.0
2006-08-20 23:56:00,217.744,217.765,217.721,217.765,24800000.0
2006-08-20 23:57:00,217.753,217.753,217.715,217.718,69100000.0
2006-08-20 23:58:00,217.714,217.724,217.699,217.72,97299999.0
2006-08-20 23:59:00,217.711,217.722,217.711,217.714,55900000.0
2006-08-21 00:00:00,217.719,217.752,217.701,217.752,31100000.0
2006-08-21 00:01:00,217.716,217.731,217.705,217.729,31700000.0
2006-08-21 00:02:00,217.72,217.747,217.704,217.747,21600000.0
2006-08-21 00:03:00,217.722,217.742,217.717,217.717,51200000.0
2006-08-21 00:04:00,217.708,217.741,217.708,217.741,51000000.0
2006-08-21 00:05:00,217.726,217.742,217.705,217.72,31800000.0
2006-08-21 00:06:00,217.691,217.722,217.691,217.722,27900000.0
2006-08-21 00:07:00,217.713,217.748,217.713,217.748,16000000.0
2006-08-21 00:08:00,217.755,217.755,217.71,217.73,48400000.0
2006-08-21 00:09:00,217.714,217.716,217.698,217.713,38700000.0
2006-08-21 00:10:00,217.714,217.755,217.714,217.741,33600000.0
2006-08-21 00:11:00,217.75,217.759,217.694,217.723,57300000.0
2006-08-21 00:12:00,217.696,217.732,217.689,217.72,105300001.0
2006-08-21 00:13:00,217.71,217.736,217.694,217.722,95699999.0
2006-08-21 00:14:00,217.751,217.751,217.713,217.715,72700000.0
2006-08-21 00:15:00,217.705,217.723,217.705,217.713,17600000.0
2006-08-21 00:16:00,217.71,217.733,217.7,217.7,51000000.0
2006-08-21 00:17:00,217.716,217.725,217.71,217.71,60699999.0
2006-08-21 00:18:00,217.721,217.724,217.693,217.714,70100001.0
2006-08-21 00:19:00,217.714,217.723,217.702,217.721,51100000.0
2006-08-21 00:20:00,217.718,217.731,217.708,217.716,68700001.0
2006-08-21 00:21:00,217.734,217.734,217.706,217.706,84200000.0
2006-08-21 00:22:00,217.684,217.724,217.684,217.71,44600000.0
2006-08-21 00:23:00,217.727,217.756,217.727,217.745,39300001.0
2006-08-21 00:24:00,217.739,217.753,217.714,217.714,35900000.0
2006-08-21 00:25:00,217.718,217.727,217.704,217.708,42400000.0
2006-08-21 00:26:00,217.698,217.766,217.698,217.722,61100001.0
2006-08-21 00:27:00,217.718,217.761,217.718,217.725,52300000.0
2006-08-21 00:28:00,217.727,217.75,217.724,217.75,41100000.0
2006-08-21 00:29:00,217.745,217.782,217.731,217.771,38100000.0
2006-08-21 00:30:00,217.756,217.769,217.738,217.745,89999999.0
2006-08-21 00:31:00,217.746,217.76,217.74,217.757,31600000.0
2006-08-21 00:32:00,217.741,217.75,217.731,217.741,24700000.0
2006-08-21 00:33:00,217.731,217.776,217.728,217.771,33200000.0
2006-08-21 00:34:00,217.764,217.774,217.74,217.743,80499999.0
2006-08-21 00:35:00,217.725,217.754,217.718,217.754,90500000.0
2006-08-21 00:36:00,217.728,217.748,217.726,217.732,31100000.0
2006-08-21 00:37:00,217.713,217.758,217.701,217.752,24200000.0
2006-08-21 00:38:00,217.759,217.773,217.73,217.746,28600000.0
2006-08-21 00:39:00,217.75,217.77,217.718,217.718,66000001.0
2006-08-21 00:40:00,217.721,217.765,217.721,217.742,37000000.0
2006-08-21 00:41:00,217.767,217.786,217.734,217.743,37900000.0
2006-08-21 00:42:00,217.762,217.775,217.751,217.764,43300000.0
2006-08-21 00:43:00,217.774,217.783,217.736,217.755,83099999.0
2006-08-21 00:44:00,217.751,217.775,217.746,217.775,34200000.0
2006-08-21 00:45:00,217.807,217.807,217.738,217.742,43500000.0
2006-08-21 00:46:00,217.723,217.787,217.723,217.787,34900000.0
2006-08-21 00:47:00,217.795,217.795,217.736,217.765,57700001.0
2006-08-21 00:48:00,217.715,217.781,217.715,217.781,64700002.0
2006-08-21 00:49:00,217.763,217.789,217.749,217.749,47500000.0
2006-08-21 00:50:00,217.755,217.765,217.723,217.743,21900000.0
2006-08-21 00:51:00,217.762,217.785,217.725,217.725,63599999.0
2006-08-21 00:52:00,217.763,217.786,217.745,217.782,43999999.0
2006-08-21 00:53:00,217.779,217.789,217.766,217.78,41199999.0
2006-08-21 00:54:00,217.774,217.821,217.755,217.821,70000001.0
2006-08-21 00:55:00,217.814,217.814,217.756,217.762,30500000.0
2006-08-21 00:56:00,217.785,217.809,217.751,217.809,43800000.0
2006-08-21 00:57:00,217.776,217.818,217.756,217.818,54100000.0
2006-08-21 00:58:00,217.812,217.827,217.759,217.794,29600000.0
2006-08-21 00:59:00,217.794,217.809,217.757,217.769,45400000.0
2006-08-21 01:00:00,217.767,217.795,217.757,217.795,36400000.0
2006-08-21 01:01:00,217.792,217.8,217.727,217.77,56000000.0
2006-08-21 01:02:00,217.793,217.817,217.77,217.797,53500001.0
2006-08-21 01:03:00,217.797,217.829,217.781,217.784,73900000.0
2006-08-21 01:04:00,217.837,217.837,217.734,217.787,64300000.0
2006-08-21 01:05:00,217.736,217.809,217.728,217.784,52600000.0
2006-08-21 01:06:00,217.783,217.796,217.781,217.782,34600000.0
2006-08-21 01:07:00,217.792,217.793,217.773,217.773,50400000.0
2006-08-21 01:08:00,217.775,217.775,217.765,217.765,43499999.0
2006-08-21 01:09:00,217.768,217.788,217.759,217.77,35100000.0
2006-08-21 01:10:00,217.775,217.786,217.764,217.764,35600000.0
2006-08-21 01:11:00,217.773,217.812,217.773,217.788,35600000.0
2006-08-21 01:12:00,217.793,217.807,217.781,217.796,79999999.0
2006-08-21 01:13:00,217.794,217.8,217.778,217.8,39300000.0
2006-08-21 01:14:00,217.79,217.807,217.785,217.785,70900001.0
2006-08-21 01:15:00,217.804,217.823,217.804,217.807,27500000.0
2006-08-21 01:16:00,217.809,217.816,217.806,217.808,71300000.0
2006-08-21 01:17:00,217.81,217.823,217.798,217.805,36300000.0
2006-08-21 01:18:00,217.808,217.812,217.8,217.802,46500000.0
2006-08-21 01:19:00,217.8,217.818,217.796,217.815,46200000.0
2006-08-21 01:20:00,217.817,217.818,217.803,217.81,52300000.0
2006-08-21 01:21:00,217.814,217.815,217.776,217.776,65200000.0
2006-08-21 01:22:00,217.78,217.794,217.775,217.775,59600001.0
2006-08-21 01:23:00,217.762,217.773,217.762,217.767,37500000.0
2006-08-21 01:24:00,217.778,217.793,217.772,217.793,49399999.0
2006-08-21 01:25:00,217.775,217.775,217.753,217.753,39800000.0
2006-08-21 01:26:00,217.762,217.779,217.756,217.766,69600001.0
2006-08-21 01:27:00,217.77,217.782,217.764,217.764,54600000.0
2006-08-21 01:28:00,217.773,217.788,217.773,217.786,53800001.0
2006-08-21 01:29:00,217.78,217.79,217.77,217.78,70699999.0
2006-08-21 01:30:00,217.782,217.785,217.775,217.785,33500000.0
2006-08-21 01:31:00,217.777,217.777,217.764,217.764,30000000.0
2006-08-21 01:32:00,217.771,217.777,217.758,217.775,16400000.0
2006-08-21 01:33:00,217.772,217.775,217.759,217.77,54099999.0
2006-08-21 01:34:00,217.778,217.778,217.757,217.757,38200000.0
2006-08-21 01:35:00,217.755,217.765,217.752,217.755,58100000.0
2006-08-21 01:36:00,217.76,217.783,217.759,217.765,53300000.0
2006-08-21 01:37:00,217.763,217.763,217.738,217.742,26200000.0
2006-08-21 01:38:00,217.732,217.747,217.732,217.736,35000000.0
2006-08-21 01:39:00,217.733,217.744,217.728,217.734,38700000.0
2006-08-21 01:40:00,217.735,217.755,217.73,217.735,59000001.0
2006-08-21 01:41:00,217.744,217.757,217.742,217.742,24800000.0
2006-08-21 01:42:00,217.749,217.75,217.732,217.75,25400000.0
2006-08-21 01:43:00,217.74,217.747,217.727,217.747,56400000.0
2006-08-21 01:44:00,217.753,217.761,217.737,217.749,19200000.0
2006-08-21 01:45:00,217.751,217.768,217.748,217.762,49000000.0
2006-08-21 01:46:00,217.766,217.807,217.753,217.807,112299999.0
2006-08-21 01:47:00,217.795,217.801,217.792,217.796,44800000.0
2006-08-21 01:48:00,217.791,217.791,217.764,217.787,33600000.0
2006-08-21 01:49:00,217.795,217.795,217.768,217.774,26300000.0
2006-08-21 01:50:00,217.78,217.79,217.77,217.785,61800000.0
2006-08-21 01:51:00,217.77,217.793,217.77,217.787,68499999.0
2006-08-21 01:52:00,217.773,217.799,217.773,217.799,35900000.0
2006-08-21 01:53:00,217.793,217.814,217.793,217.814,48000000.0
2006-08-21 01:54:00,217.828,217.84,217.807,217.807,78000000.0
2006-08-21 01:55:00,217.8,217.823,217.798,217.817,60200000.0
2006-08-21 01:56:00,217.827,217.846,217.827,217.835,48700001.0
2006-08-21 01:57:00,217.845,217.845,217.82,217.831,37100000.0
2006-08-21 01:58:00,217.84,217.85,217.833,217.833,52700000.0
2006-08-21 01:59:00,217.839,217.839,217.808,217.808,76499999.0
2006-08-21 02:00:00,217.81,217.816,217.792,217.812,52799999.0
2006-08-21 02:01:00,217.8,217.81,217.795,217.795,46600000.0
2006-08-21 02:02:00,217.813,217.82,217.786,217.817,45400000.0
2006-08-21 02:03:00,217.821,217.821,217.805,217.808,50299999.0
2006-08-21 02:04:00,217.808,217.841,217.787,217.826,47800001.0
2006-08-21 02:05:00,217.835,217.843,217.834,217.843,32000000.0
2006-08-21 02:06:00,217.845,217.85,217.835,217.835,45500001.0
2006-08-21 02:07:00,217.849,217.874,217.849,217.853,29300000.0
2006-08-21 02:08:00,217.856,217.864,217.837,217.857,67100000.0
2006-08-21 02:09:00,217.855,217.855,217.842,217.844,77499999.0
2006-08-21 02:10:00,217.855,217.879,217.855,217.87,55000000.0
2006-08-21 02:11:00,217.862,217.871,217.862,217.867,27300000.0
2006-08-21 02:12:00,217.866,217.905,217.866,217.905,70500000.0
2006-08-21 02:13:00,217.898,217.918,217.887,217.913,32300000.0
2006-08-21 02:14:00,217.92,217.931,217.906,217.906,28400000.0
2006-08-21 02:15:00,217.901,217.915,217.898,217.909,70500000.0
2006-08-21 02:16:00,217.914,217.923,217.909,217.912,45500000.0
2006-08-21 02:17:00,217.905,217.905,217.871,217.893,74400001.0
2006-08-21 02:18:00,217.892,217.908,217.891,217.9,34900000.0
2006-08-21 02:19:00,217.901,217.925,217.901,217.908,23800000.0
2006-08-21 02:20:00,217.914,217.923,217.914,217.916,36300000.0
2006-08-21 02:21:00,217.912,217.912,217.886,217.892,32400000.0
2006-08-21 02:22:00,217.881,217.883,217.873,217.873,29100000.0
2006-08-21 02:23:00,217.879,217.89,217.863,217.882,43000000.0
2006-08-21 02:24:00,217.894,217.899,217.881,217.889,95900000.0
2006-08-21 02:25:00,217.882,217.882,217.839,217.844,85199999.0
2006-08-21 02:26:00,217.843,217.859,217.833,217.842,71300000.0
2006-08-21 02:27:00,217.844,217.86,217.839,217.857,55100000.0
2006-08-21 02:28:00,217.857,217.86,217.838,217.858,65199999.0
2006-08-21 02:29:00,217.872,217.883,217.871,217.88,41200000.0
2006-08-21 02:30:00,217.893,217.947,217.893,217.911,58500001.0
2006-08-21 02:31:00,217.923,217.923,217.895,217.895,60200000.0
2006-08-21 02:32:00,217.894,217.915,217.894,217.913,32900000.0
2006-08-21 02:33:00,217.912,217.912,217.896,217.896,32100000.0
2006-08-21 02:34:00,217.913,217.917,217.913,217.917,40300000.0
2006-08-21 02:35:00,217.912,217.926,217.909,217.917,79799999.0
2006-08-21 02:36:00,217.918,217.923,217.905,217.923,46300000.0
2006-08-21 02:37:00,217.929,217.95,217.928,217.95,57700000.0
2006-08-21 02:38:00,217.935,217.947,217.926,217.943,53300000.0
2006-08-21 02:39:00,217.96,217.979,217.952,217.955,73000000.0
2006-08-21 02:40:00,217.953,217.966,217.952,217.956,44600000.0
2006-08-21 02:41:00,217.978,217.984,217.957,217.968,41500000.0
2006-08-21 02:42:00,217.966,217.983,217.966,217.966,30600000.0
2006-08-21 02:43:00,217.976,217.976,217.945,217.958,67700000.0
2006-08-21 02:44:00,217.947,217.965,217.947,217.965,76900000.0
2006-08-21 02:45:00,217.95,217.955,217.94,217.955,62500001.0
2006-08-21 02:46:00,217.945,217.955,217.945,217.945,40200000.0
2006-08-21 02:47:00,217.952,217.952,217.934,217.95,32600000.0
2006-08-21 02:48:00,217.948,217.954,217.933,217.933,69099999.0
2006-08-21 02:49:00,217.931,217.943,217.922,217.943,28600000.0
2006-08-21 02:50:00,217.951,217.959,217.934,217.948,74700000.0
2006-08-21 02:51:00,217.963,217.982,217.932,217.968,24400000.0
2006-08-21 02:52:00,217.948,218.006,217.948,217.98,27200000.0
2006-08-21 02:53:00,217.966,217.978,217.958,217.973,33200000.0
2006-08-21 02:54:00,217.971,217.988,217.963,217.988,33200000.0
2006-08-21 02:55:00,217.956,217.968,217.91,217.916,22500000.0
2006-08-21 02:56:00,217.898,217.931,217.898,217.931,59299999.0
2006-08-21 02:57:00,217.939,217.941,217.927,217.93,41700000.0
2006-08-21 02:58:00,217.957,218.005,217.957,218.005,32800000.0
2006-08-21 02:59:00,217.99,217.99,217.957,217.96,82900000.0
2006-08-21 03:00:00,217.942,217.957,217.935,217.935,44300000.0
2006-08-21 03:01:00,217.954,217.954,217.911,217.911,25500000.0
2006-08-21 03:02:00,217.915,217.956,217.915,217.945,54900000.0
2006-08-21 03:03:00,217.98,218.02,217.98,217.982,28800000.0
2006-08-21 03:04:00,217.967,217.98,217.946,217.98,43600000.0
2006-08-21 03:05:00,217.98,217.983,217.962,217.962,38900000.0
2006-08-21 03:06:00,217.975,218.022,217.975,218.022,41000000.0
2006-08-21 03:07:00,218.005,218.007,217.997,218.007,15000000.0
2006-08-21 03:08:00,218.027,218.027,217.995,218.005,15600000.0
2006-08-21 03:09:00,218.012,218.012,217.996,218.007,45900001.0
2006-08-21 03:10:00,218.0,218.056,218.0,218.05,26200000.0
2006-08-21 03:11:00,218.067,218.09,218.059,218.065,48999999.0
2006-08-21 03:12:00,218.08,218.08,218.07,218.07,24000000.0
2006-08-21 03:13:00,218.089,218.089,218.071,218.082,61900000.0
2006-08-21 03:14:00,218.089,218.103,218.088,218.088,25800000.0
2006-08-21 03:15:00,218.09,218.098,218.08,218.098,37000000.0
2006-08-21 03:16:00,218.082,218.082,218.053,218.07,43100000.0
2006-08-21 03:17:00,218.059,218.107,218.059,218.1,51500000.0
2006-08-21 03:18:00,218.084,218.084,218.058,218.06,50600000.0
2006-08-21 03:19:00,218.044,218.064,218.036,218.047,29900000.0
2006-08-21 03:20:00,218.04,218.056,218.04,218.043,30700000.0
2006-08-21 03:21:00,218.05,218.05,217.991,218.015,51600000.0
2006-08-21 03:22:00,218.004,218.019,217.96,217.96,86700000.0
2006-08-21 03:23:00,217.979,218.001,217.974,217.983,34500000.0
2006-08-21 03:24:00,217.986,217.994,217.947,217.947,91900000.0
2006-08-21 03:25:00,217.934,217.957,217.93,217.95,38500000.0
2006-08-21 03:26:00,217.961,218.002,217.961,217.997,26000000.0
2006-08-21 03:27:00,217.978,217.979,217.953,217.979,33499999.0
2006-08-21 03:28:00,217.993,217.993,217.954,217.97,59100000.0
2006-08-21 03:29:00,217.979,217.984,217.967,217.973,40700000.0
2006-08-21 03:30:00,217.965,217.984,217.965,217.974,24600000.0
2006-08-21 03:31:00,217.993,217.993,217.96,217.99,50800000.0
2006-08-21 03:32:00,217.999,218.001,217.988,217.997,112200000.0
2006-08-21 03:33:00,218.004,218.011,217.991,218.008,53699999.0
2006-08-21 03:34:00,218.01,218.023,218.009,218.018,71800000.0
2006-08-21 03:35:00,218.017,218.039,218.017,218.032,72200000.0
2006-08-21 03:36:00,218.035,218.036,218.014,218.025,49899999.0
2006-08-21 03:37:00,218.037,218.037,217.962,217.962,16000000.0
2006-08-21 03:38:00,217.953,217.961,217.934,217.961,39500000.0
2006-08-21 03:39:00,217.956,217.96,217.952,217.96,28500000.0
2006-08-21 03:40:00,217.944,217.972,217.944,217.972,56300000.0
2006-08-21 03:41:00,217.97,217.97,217.951,217.965,77500000.0
2006-08-21 03:42:00,217.967,217.979,217.956,217.972,42600000.0
2006-08-21 03:43:00,217.982,217.991,217.958,217.97,49800001.0
2006-08-21 03:44:00,217.982,218.002,217.978,217.978,67000002.0
2006-08-21 03:45:00,217.97,217.986,217.966,217.968,50900001.0
2006-08-21 03:46:00,217.973,218.012,217.972,217.988,77499999.0
2006-08-21 03:47:00,218.009,218.034,218.001,218.031,54300000.0
2006-08-21 03:48:00,218.037,218.06,218.037,218.06,39600000.0
2006-08-21 03:49:00,218.062,218.078,218.062,218.077,53500000.0
2006-08-21 03:50:00,218.079,218.081,218.059,218.075,31300000.0
2006-08-21 03:51:00,218.091,218.11,218.084,218.095,30900000.0
2006-08-21 03:52:00,218.112,218.126,218.093,218.123,68400000.0
2006-08-21 03:53:00,218.126,218.139,218.121,218.139,51400000.0
2006-08-21 03:54:00,218.135,218.135,218.13,218.135,34599999.0
2006-08-21 03:55:00,218.144,218.157,218.144,218.157,31100000.0
2006-08-21 03:56:00,218.15,218.17,218.15,218.16,41000000.0
2006-08-21 03:57:00,218.157,218.183,218.156,218.176,32700000.0
2006-08-21 03:58:00,218.176,218.179,218.164,218.169,58500000.0
2006-08-21 03:59:00,218.16,218.17,218.155,218.16,19800000.0
2006-08-21 04:00:00,218.155,218.179,218.155,218.166,47000001.0
2006-08-21 04:01:00,218.168,218.185,218.168,218.174,54200000.0
2006-08-21 04:02:00,218.18,218.194,218.16,218.177,65600001.0
2006-08-21 04:03:00,218.19,218.201,218.174,218.175,40600000.0
2006-08-21 04:04:00,218.19,218.212,218.175,218.175,34800000.0
2006-08-21 04:05:00,218.172,218.2,218.167,218.173,52400000.0
2006-08-21 04:06:00,218.19,218.242,218.19,218.232,60200000.0
2006-08-21 04:07:00,218.244,218.251,218.244,218.247,26700000.0
2006-08-21 04:08:00,218.283,218.305,218.272,218.305,42100000.0
2006-08-21 04:09:00,218.294,218.294,218.263,218.263,57900000.0
2006-08-21 04:10:00,218.276,218.276,218.255,218.263,52400000.0
2006-08-21 04:11:00,218.266,218.297,218.262,218.282,70800000.0
2006-08-21 04:12:00,218.281,218.299,218.281,218.295,51800000.0
2006-08-21 04:13:00,218.29,218.29,218.272,218.28,32300000.0
2006-08-21 04:14:00,218.265,218.27,218.256,218.267,35000000.0
2006-08-21 04:15:00,218.29,218.314,218.263,218.272,89999999.0
2006-08-21 04:16:00,218.256,218.284,218.255,218.255,25900000.0
2006-08-21 04:17:00,218.252,218.252,218.2,218.214,32700000.0
2006-08-21 04:18:00,218.201,218.203,218.161,218.167,36000001.0
2006-08-21 04:19:00,218.177,218.197,218.169,218.197,64300000.0
2006-08-21 04:20:00,218.181,218.181,218.119,218.119,41200000.0
2006-08-21 04:21:00,218.103,218.125,218.103,218.11,67400000.0
2006-08-21 04:22:00,218.108,218.139,218.108,218.126,39500000.0
2006-08-21 04:23:00,218.122,218.144,218.119,218.119,39500000.0
2006-08-21 04:24:00,218.113,218.113,218.077,218.087,80000000.0
2006-08-21 04:25:00,218.069,218.084,218.069,218.084,42000000.0
2006-08-21 04:26:00,218.098,218.108,218.091,218.107,59800000.0
2006-08-21 04:27:00,218.1,218.129,218.099,218.108,71800001.0
2006-08-21 04:28:00,218.103,218.123,218.103,218.109,15400000.0
2006-08-21 04:29:00,218.115,218.121,218.104,218.104,33100000.0
2006-08-21 04:30:00,218.108,218.123,218.107,218.121,49399999.0
2006-08-21 04:31:00,218.125,218.125,218.11,218.12,43300000.0
2006-08-21 04:32:00,218.121,218.134,218.117,218.132,68000000.0
2006-08-21 04:33:00,218.124,218.129,218.118,218.123,39800000.0
2006-08-21 04:34:00,218.116,218.138,218.109,218.138,31200000.0
2006-08-21 04:35:00,218.144,218.172,218.139,218.163,84900000.0
2006-08-21 04:36:00,218.135,218.17,218.135,218.17,22300000.0
2006-08-21 04:37:00,218.174,218.196,218.174,218.18,66599999.0
2006-08-21 04:38:00,218.177,218.177,218.138,218.165,33000000.0
2006-08-21 04:39:00,218.175,218.175,218.161,218.172,43700001.0
2006-08-21 04:40:00,218.174,218.174,218.157,218.157,40500000.0
2006-08-21 04:41:00,218.158,218.161,218.147,218.157,29500000.0
2006-08-21 04:42:00,218.147,218.151,218.126,218.126,66300000.0
2006-08-21 04:43:00,218.144,218.149,218.133,218.141,31000000.0
2006-08-21 04:44:00,218.16,218.16,218.14,218.15,43500000.0
2006-08-21 04:45:00,218.14,218.151,218.12,218.14,65200001.0
2006-08-21 04:46:00,218.14,218.145,218.13,218.13,19900000.0
2006-08-21 04:47:00,218.135,218.135,218.121,218.124,55700000.0
2006-08-21 04:48:00,218.136,218.141,218.126,218.13,28900000.0
2006-08-21 04:49:00,218.121,218.13,218.117,218.122,24000000.0
2006-08-21 04:50:00,218.128,218.128,218.112,218.113,54499999.0
2006-08-21 04:51:00,218.11,218.115,218.098,218.115,22600000.0
2006-08-21 04:52:00,218.11,218.115,218.1,218.11,70400000.0
2006-08-21 04:53:00,218.125,218.131,218.11,218.11,55900000.0
2006-08-21 04:54:00,218.113,218.132,218.104,218.132,50900000.0
2006-08-21 04:55:00,218.127,218.127,218.121,218.123,11300000.0
2006-08-21 04:56:00,218.135,218.145,218.13,218.13,9700000.0
2006-08-21 04:57:00,218.129,218.129,218.108,218.108,42500000.0
2006-08-21 04:58:00,218.097,218.116,218.097,218.105,37000000.0
2006-08-21 04:59:00,218.112,218.117,218.102,218.102,27000000.0
2006-08-21 05:00:00,218.105,218.105,218.084,218.088,38900000.0
2006-08-21 05:01:00,218.081,218.093,218.074,218.093,55100000.0
2006-08-21 05:02:00,218.095,218.118,218.093,218.1,30600000.0
2006-08-21 05:03:00,218.115,218.121,218.101,218.112,56900001.0
2006-08-21 05:04:00,218.107,218.11,218.095,218.11,35500000.0
2006-08-21 05:05:00,218.115,218.115,218.09,218.105,33200000.0
2006-08-21 05:06:00,218.105,218.118,218.1,218.1,39500000.0
2006-08-21 05:07:00,218.099,218.099,218.081,218.081,15900000.0
2006-08-21 05:08:00,218.071,218.114,218.071,218.112,67500000.0
2006-08-21 05:09:00,218.116,218.13,218.116,218.126,72900000.0
2006-08-21 05:10:00,218.118,218.137,218.097,218.126,63599999.0
2006-08-21 05:11:00,218.129,218.129,218.112,218.125,67900000.0
2006-08-21 05:12:00,218.11,218.115,218.105,218.115,26300000.0
2006-08-21 05:13:00,218.117,218.138,218.112,218.121,33900000.0
2006-08-21 05:14:00,218.135,218.14,218.125,218.133,52699999.0
2006-08-21 05:15:00,218.128,218.13,218.12,218.12,27900000.0
2006-08-21 05:16:00,218.131,218.159,218.129,218.157,50200000.0
2006-08-21 05:17:00,218.15,218.157,218.14,218.15,36500000.0
2006-08-21 05:18:00,218.155,218.155,218.145,218.145,55500000.0
2006-08-21 05:19:00,218.148,218.158,218.13,218.13,62100000.0
2006-08-21 05:20:00,218.145,218.151,218.138,218.151,33300000.0
2006-08-21 05:21:00,218.157,218.17,218.148,218.155,26100000.0
2006-08-21 05:22:00,218.17,218.181,218.162,218.162,32100000.0
2006-08-21 05:23:00,218.17,218.187,218.165,218.165,58500000.0
2006-08-21 05:24:00,218.173,218.185,218.164,218.17,79300000.0
2006-08-21 05:25:00,218.171,218.171,218.124,218.125,37900000.0
2006-08-21 05:26:00,218.112,218.13,218.109,218.11,38200000.0
2006-08-21 05:27:00,218.112,218.125,218.112,218.125,44700000.0
2006-08-21 05:28:00,218.13,218.13,218.1,218.113,37800000.0
2006-08-21 05:29:00,218.117,218.149,218.117,218.145,48000001.0
2006-08-21 05:30:00,218.157,218.157,218.121,218.13,49200000.0
2006-08-21 05:31:00,218.131,218.131,218.099,218.099,43300000.0
2006-08-21 05:32:00,218.108,218.117,218.09,218.09,55300000.0
2006-08-21 05:33:00,218.082,218.115,218.077,218.115,50800000.0
2006-08-21 05:34:00,218.139,218.139,218.1,218.127,96000000.0
2006-08-21 05:35:00,218.131,218.153,218.104,218.153,48800000.0
2006-08-21 05:36:00,218.132,218.135,218.118,218.118,35600001.0
2006-08-21 05:37:00,218.111,218.111,218.085,218.099,25600000.0
2006-08-21 05:38:00,218.1,218.13,218.097,218.13,23400000.0
2006-08-21 05:39:00,218.13,218.131,218.124,218.127,58000001.0
2006-08-21 05:40:00,218.127,218.145,218.119,218.145,33700000.0
2006-08-21 05:41:00,218.123,218.142,218.123,218.131,50200000.0
2006-08-21 05:42:00,218.126,218.128,218.095,218.112,63800000.0
2006-08-21 05:43:00,218.095,218.106,218.079,218.086,64800002.0
2006-08-21 05:44:00,218.089,218.089,218.044,218.055,52500000.0
2006-08-21 05:45:00,218.05,218.054,218.042,218.05,33800000.0
2006-08-21 05:46:00,218.018,218.03,217.982,217.982,45500000.0
2006-08-21 05:47:00,217.979,217.979,217.953,217.953,58199999.0
2006-08-21 05:48:00,217.959,217.975,217.955,217.965,48200001.0
2006-08-21 05:49:00,217.962,217.979,217.962,217.966,43800000.0
2006-08-21 05:50:00,217.94,217.951,217.928,217.951,80199999.0
2006-08-21 05:51:00,217.949,217.957,217.933,217.933,36800000.0
2006-08-21 05:52:00,217.961,217.961,217.941,217.96,30500000.0
2006-08-21 05:53:00,217.953,217.954,217.924,217.924,19100000.0
2006-08-21 05:54:00,217.89,217.956,217.89,217.956,63199999.0
2006-08-21 05:55:00,217.967,218.011,217.967,217.987,43300000.0
2006-08-21 05:56:00,217.99,217.993,217.948,217.96,60700000.0
2006-08-21 05:57:00,217.983,217.987,217.962,217.987,40300000.0
2006-08-21 05:58:00,217.998,217.998,217.977,217.98,29100000.0
2006-08-21 05:59:00,217.989,218.007,217.985,217.998,76400000.0
2006-08-21 06:00:00,217.998,218.007,217.98,217.99,118400000.0
2006-08-21 06:01:00,218.0,218.0,217.978,217.98,48700000.0
2006-08-21 06:02:00,217.986,218.008,217.986,218.005,36900000.0
2006-08-21 06:03:00,217.994,217.996,217.973,217.973,23200000.0
2006-08-21 06:04:00,217.974,217.989,217.972,217.986,41100000.0
2006-08-21 06:05:00,217.99,218.01,217.99,218.01,27900000.0
2006-08-21 06:06:00,218.013,218.036,218.002,218.021,47100000.0
2006-08-21 06:07:00,218.032,218.037,218.024,218.033,52600000.0
2006-08-21 06:08:00,218.013,218.029,218.013,218.029,21300000.0
2006-08-21 06:09:00,218.025,218.035,218.019,218.024,30400000.0
2006-08-21 06:10:00,218.019,218.021,218.016,218.021,24700000.0
2006-08-21 06:11:00,218.007,218.031,218.003,218.031,31700000.0
2006-08-21 06:12:00,218.017,218.017,218.011,218.011,21900000.0
2006-08-21 06:13:00,217.975,217.99,217.975,217.985,41600000.0
2006-08-21 06:14:00,217.983,217.985,217.97,217.98,41500000.0
2006-08-21 06:15:00,217.98,217.98,217.975,217.98,65999999.0
2006-08-21 06:16:00,217.984,217.992,217.984,217.992,41800000.0
2006-08-21 06:17:00,217.995,217.999,217.985,217.985,61600000.0
2006-08-21 06:18:00,217.972,217.989,217.972,217.988,48600001.0
2006-08-21 06:19:00,218.014,218.014,217.993,217.996,55700000.0
2006-08-21 06:20:00,218.005,218.005,217.99,218.0,59500000.0
2006-08-21 06:21:00,217.99,217.998,217.984,217.995,96500000.0
2006-08-21 06:22:00,217.995,218.01,217.99,217.99,24800000.0
2006-08-21 06:23:00,218.005,218.005,217.978,217.994,32500000.0
2006-08-21 06:24:00,217.991,218.012,217.991,217.994,50400000.0
2006-08-21 06:25:00,217.997,218.018,217.996,218.01,31600000.0
2006-08-21 06:26:00,218.002,218.008,217.985,218.008,35600000.0
2006-08-21 06:27:00,217.983,217.992,217.959,217.963,52800001.0
2006-08-21 06:28:00,217.945,217.98,217.945,217.98,38000000.0
2006-08-21 06:29:00,217.972,217.974,217.957,217.974,37800000.0
2006-08-21 06:30:00,217.97,217.97,217.965,217.965,49400001.0
2006-08-21 06:31:00,217.977,217.991,217.975,217.978,86600000.0
2006-08-21 06:32:00,217.997,218.003,217.982,217.982,91100000.0
2006-08-21 06:33:00,217.99,218.009,217.988,218.007,54500001.0
2006-08-21 06:34:00,218.021,218.04,218.008,218.039,23400000.0
2006-08-21 06:35:00,218.041,218.047,218.03,218.031,30600000.0
2006-08-21 06:36:00,218.038,218.038,218.024,218.027,60200000.0
2006-08-21 06:37:00,218.029,218.044,218.021,218.021,14500000.0
2006-08-21 06:38:00,218.021,218.025,218.005,218.021,41300000.0
2006-08-21 06:39:00,218.02,218.023,217.999,218.001,53699999.0
2006-08-21 06:40:00,217.995,218.01,217.995,218.005,57400000.0
2006-08-21 06:41:00,218.0,218.01,217.998,218.003,12800000.0
2006-08-21 06:42:00,218.005,218.024,218.005,218.024,62400000.0
2006-08-21 06:43:00,218.021,218.03,218.004,218.004,28600000.0
2006-08-21 06:44:00,218.003,218.005,218.0,218.005,36400000.0
2006-08-21 06:45:00,218.008,218.022,217.999,218.022,33100000.0
2006-08-21 06:46:00,218.015,218.03,218.015,218.025,65300000.0
2006-08-21 06:47:00,218.018,218.031,218.018,218.031,33400000.0
2006-08-21 06:48:00,218.03,218.033,218.007,218.033,49100000.0
2006-08-21 06:49:00,218.013,218.03,217.992,217.992,33800000.0
2006-08-21 06:50:00,217.987,218.01,217.987,218.007,14300000.0
2006-08-21 06:51:00,218.039,218.039,218.003,218.02,59299999.0
2006-08-21 06:52:00,218.015,218.015,217.992,217.993,31400000.0
2006-08-21 06:53:00,218.0,218.025,218.0,218.025,23500000.0
2006-08-21 06:54:00,217.997,218.004,217.984,217.985,46600000.0
2006-08-21 06:55:00,217.975,218.002,217.971,218.002,61400000.0
2006-08-21 06:56:00,217.992,218.008,217.991,218.005,67299999.0
2006-08-21 06:57:00,218.028,218.041,218.013,218.013,25500000.0
2006-08-21 06:58:00,217.982,218.002,217.982,217.993,26700000.0
2006-08-21 06:59:00,217.991,218.027,217.99,218.027,49400001.0
2006-08-21 07:00:00,218.024,218.028,218.01,218.011,64600001.0
2006-08-21 07:01:00,218.02,218.032,218.017,218.017,24500000.0
2006-08-21 07:02:00,218.016,218.02,217.997,218.015,35600000.0
2006-08-21 07:03:00,218.018,218.02,218.003,218.015,31400000.0
2006-08-21 07:04:00,218.006,218.006,217.987,217.987,25900000.0
2006-08-21 07:05:00,218.0,218.019,217.995,218.019,71599999.0
2006-08-21 07:06:00,218.03,218.052,218.029,218.029,75000000.0
2006-08-21 07:07:00,218.039,218.039,218.026,218.037,29900000.0
2006-08-21 07:08:00,218.06,218.06,218.024,218.03,39900000.0
2006-08-21 07:09:00,218.055,218.068,218.051,218.054,24800000.0
2006-08-21 07:10:00,218.067,218.086,218.067,218.078,33400000.0
2006-08-21 07:11:00,218.084,218.113,218.084,218.1,71500001.0
2006-08-21 07:12:00,218.094,218.094,218.061,218.089,50000000.0
2006-08-21 07:13:00,218.069,218.088,218.058,218.088,68299999.0
2006-08-21 07:14:00,218.085,218.092,218.075,218.092,67600001.0
2006-08-21 07:15:00,218.08,218.095,218.08,218.085,44800000.0
2006-08-21 07:16:00,218.095,218.095,218.059,218.075,42900000.0
2006-08-21 07:17:00,218.081,218.081,218.062,218.074,50199999.0
2006-08-21 07:18:00,218.067,218.07,218.058,218.058,20100000.0
2006-08-21 07:19:00,218.068,218.069,218.056,218.065,76000002.0
2006-08-21 07:20:00,218.062,218.063,218.049,218.052,27800000.0
2006-08-21 07:21:00,218.032,218.036,218.023,218.025,34300000.0
2006-08-21 07:22:00,218.025,218.033,218.021,218.033,58200001.0
2006-08-21 07:23:00,218.036,218.039,218.012,218.024,46600000.0
2006-08-21 07:24:00,218.029,218.043,218.016,218.043,48900001.0
2006-08-21 07:25:00,218.047,218.065,218.027,218.04,48600000.0
2006-08-21 07:26:00,218.035,218.035,217.994,217.994,25300000.0
2006-08-21 07:27:00,217.987,218.004,217.987,217.995,46000000.0
2006-08-21 07:28:00,217.999,218.005,217.979,217.98,55999999.0
2006-08-21 07:29:00,217.995,218.005,217.985,217.998,82100001.0
2006-08-21 07:30:00,217.995,218.017,217.995,218.01,54399999.0
2006-08-21 07:31:00,218.012,218.019,217.985,218.019,105900000.0
2006-08-21 07:32:00,218.015,218.039,218.001,218.039,30500000.0
2006-08-21 07:33:00,218.019,218.035,218.017,218.028,60700000.0
2006-08-21 07:34:00,218.034,218.047,218.018,218.027,37600000.0
2006-08-21 07:35:00,218.054,218.065,218.027,218.035,39600000.0
2006-08-21 07:36:00,218.043,218.055,218.029,218.048,36800000.0
2006-08-21 07:37:00,218.042,218.061,218.032,218.032,51700000.0
2006-08-21 07:38:00,218.023,218.048,218.023,218.048,40500000.0
2006-08-21 07:39:00,218.052,218.079,218.045,218.073,32200000.0
2006-08-21 07:40:00,218.082,218.082,218.043,218.054,52600000.0
2006-08-21 07:41:00,218.061,218.068,218.061,218.064,52100001.0
2006-08-21 07:42:00,218.065,218.065,218.037,218.042,32200000.0
2006-08-21 07:43:00,218.044,218.053,218.041,218.043,42500001.0
2006-08-21 07:44:00,218.045,218.06,218.042,218.042,33500000.0
2006-08-21 07:45:00,218.043,218.077,218.043,218.052,54000000.0
2006-08-21 07:46:00,218.059,218.086,218.059,218.085,58500000.0
2006-08-21 07:47:00,218.087,218.087,218.062,218.069,54700000.0
2006-08-21 07:48:00,218.053,218.071,218.053,218.071,43800000.0
2006-08-21 07:49:00,218.071,218.075,218.062,218.07,67400001.0
2006-08-21 07:50:00,218.077,218.088,218.074,218.081,59700000.0
2006-08-21 07:51:00,218.103,218.103,218.066,218.094,43400000.0
2006-08-21 07:52:00,218.065,218.073,218.043,218.046,60100000.0
2006-08-21 07:53:00,218.042,218.056,218.042,218.047,37800000.0
2006-08-21 07:54:00,218.036,218.057,218.036,218.042,36400000.0
2006-08-21 07:55:00,218.022,218.073,218.022,218.055,42500000.0
2006-08-21 07:56:00,218.055,218.06,218.041,218.047,77500001.0
2006-08-21 07:57:00,218.053,218.053,218.029,218.032,24400000.0
2006-08-21 07:58:00,218.038,218.045,218.035,218.045,57300000.0
2006-08-21 07:59:00,218.047,218.047,218.037,218.039,31600000.0
2006-08-21 08:00:00,218.026,218.032,218.01,218.032,39099999.0
2006-08-21 08:01:00,218.039,218.039,217.997,218.025,32600000.0
2006-08-21 08:02:00,218.042,218.055,218.042,218.049,33300000.0
2006-08-21 08:03:00,218.056,218.083,218.056,218.083,20300000.0
2006-08-21 08:04:00,218.079,218.102,218.079,218.089,34300000.0
2006-08-21 08:05:00,218.088,218.108,218.076,218.108,65100000.0
2006-08-21 08:06:00,218.121,218.129,218.1,218.129,48800000.0
2006-08-21 08:07:00,218.111,218.137,218.102,218.131,68800000.0
2006-08-21 08:08:00,218.144,218.147,218.115,218.115,19500000.0
2006-08-21 08:09:00,218.117,218.117,218.092,218.108,41699999.0
2006-08-21 08:10:00,218.129,218.152,218.129,218.136,76600000.0
2006-08-21 08:11:00,218.138,218.138,218.119,218.132,22000000.0
2006-08-21 08:12:00,218.131,218.154,218.121,218.139,96400001.0
2006-08-21 08:13:00,218.151,218.198,218.151,218.198,45200000.0
2006-08-21 08:14:00,218.199,218.238,218.191,218.221,28100000.0
2006-08-21 08:15:00,218.237,218.27,218.237,218.25,45500000.0
2006-08-21 08:16:00,218.252,218.252,218.223,218.224,33500000.0
2006-08-21 08:17:00,218.237,218.262,218.235,218.262,58199999.0
2006-08-21 08:18:00,218.27,218.282,218.248,218.26,65500000.0
2006-08-21 08:19:00,218.277,218.345,218.277,218.345,45800000.0
2006-08-21 08:20:00,218.361,218.361,218.279,218.279,45900000.0
2006-08-21 08:21:00,218.276,218.285,218.268,218.278,45300000.0
2006-08-21 08:22:00,218.279,218.285,218.266,218.285,47000000.0
2006-08-21 08:23:00,218.287,218.287,218.269,218.273,52800000.0
2006-08-21 08:24:00,218.27,218.273,218.248,218.273,17000000.0
2006-08-21 08:25:00,218.27,218.276,218.266,218.273,56200000.0
2006-08-21 08:26:00,218.249,218.252,218.217,218.221,44700000.0
2006-08-21 08:27:00,218.213,218.213,218.181,218.181,37100000.0
2006-08-21 08:28:00,218.169,218.172,218.147,218.148,47300000.0
2006-08-21 08:29:00,218.156,218.179,218.156,218.175,27000000.0
2006-08-21 08:30:00,218.169,218.19,218.157,218.189,38300000.0
2006-08-21 08:31:00,218.187,218.194,218.159,218.159,58000000.0
2006-08-21 08:32:00,218.165,218.176,218.133,218.137,23000000.0
2006-08-21 08:33:00,218.131,218.141,218.104,218.118,71600000.0
2006-08-21 08:34:00,218.131,218.14,218.121,218.129,74599999.0
2006-08-21 08:35:00,218.107,218.129,218.107,218.129,68600000.0
2006-08-21 08:36:00,218.135,218.182,218.135,218.182,50800000.0
2006-08-21 08:37:00,218.162,218.182,218.142,218.142,50400000.0
2006-08-21 08:38:00,218.135,218.176,218.135,218.165,57200000.0
2006-08-21 08:39:00,218.169,218.173,218.151,218.16,23200000.0
2006-08-21 08:40:00,218.165,218.172,218.16,218.167,45400000.0
2006-08-21 08:41:00,218.168,218.183,218.165,218.172,46700001.0
2006-08-21 08:42:00,218.186,218.207,218.182,218.207,38900000.0
2006-08-21 08:43:00,218.218,218.272,218.218,218.26,29300000.0
2006-08-21 08:44:00,218.277,218.307,218.275,218.293,49300000.0
2006-08-21 08:45:00,218.282,218.302,218.276,218.276,62199999.0
2006-08-21 08:46:00,218.274,218.289,218.255,218.262,45900000.0
2006-08-21 08:47:00,218.267,218.287,218.267,218.273,19200000.0
2006-08-21 08:48:00,218.27,218.27,218.252,218.252,29900000.0
2006-08-21 08:49:00,218.23,218.255,218.229,218.229,42200000.0
2006-08-21 08:50:00,218.227,218.241,218.227,218.241,26400000.0
2006-08-21 08:51:00,218.225,218.228,218.205,218.214,39700000.0
2006-08-21 08:52:00,218.212,218.212,218.146,218.156,31600000.0
2006-08-21 08:53:00,218.124,218.138,218.111,218.138,35000000.0
2006-08-21 08:54:00,218.137,218.159,218.127,218.127,45500000.0
2006-08-21 08:55:00,218.135,218.175,218.135,218.175,31500000.0
2006-08-21 08:56:00,218.179,218.203,218.168,218.179,86600002.0
2006-08-21 08:57:00,218.178,218.218,218.178,218.189,40100000.0
2006-08-21 08:58:00,218.16,218.208,218.149,218.168,38999999.0
2006-08-21 08:59:00,218.175,218.18,218.144,218.18,25700000.0
2006-08-21 09:00:00,218.186,218.194,218.172,218.179,73500001.0
2006-08-21 09:01:00,218.184,218.195,218.143,218.15,86400000.0
2006-08-21 09:02:00,218.167,218.201,218.167,218.194,58100001.0
2006-08-21 09:03:00,218.203,218.241,218.195,218.241,74999999.0
2006-08-21 09:04:00,218.237,218.257,218.226,218.231,28700000.0
2006-08-21 09:05:00,218.23,218.254,218.23,218.237,48100001.0
2006-08-21 09:06:00,218.23,218.256,218.23,218.254,61400000.0
2006-08-21 09:07:00,218.251,218.261,218.228,218.228,60600000.0
2006-08-21 09:08:00,218.226,218.235,218.217,218.217,37799999.0
2006-08-21 09:09:00,218.212,218.212,218.2,218.201,50800001.0
2006-08-21 09:10:00,218.217,218.217,218.196,218.204,58500000.0
2006-08-21 09:11:00,218.196,218.196,218.173,218.173,64099999.0
2006-08-21 09:12:00,218.178,218.204,218.178,218.202,50400000.0
2006-08-21 09:13:00,218.208,218.236,218.208,218.236,20800000.0
2006-08-21 09:14:00,218.254,218.267,218.254,218.258,40200001.0
2006-08-21 09:15:00,218.279,218.326,218.27,218.326,71200000.0
2006-08-21 09:16:00,218.328,218.328,218.305,218.315,30100000.0
2006-08-21 09:17:00,218.311,218.311,218.253,218.26,78499999.0
2006-08-21 09:18:00,218.246,218.263,218.224,218.255,51800000.0
2006-08-21 09:19:00,218.248,218.301,218.247,218.301,31300000.0
2006-08-21 09:20:00,218.33,218.347,218.313,218.313,32200000.0
2006-08-21 09:21:00,218.311,218.311,218.255,218.255,37400000.0
2006-08-21 09:22:00,218.264,218.3,218.245,218.299,78000000.0
2006-08-21 09:23:00,218.321,218.321,218.297,218.315,57699999.0
2006-08-21 09:24:00,218.337,218.366,218.326,218.366,74099999.0
2006-08-21 09:25:00,218.364,218.364,218.272,218.272,58900000.0
2006-08-21 09:26:00,218.285,218.354,218.285,218.35,52200000.0
2006-08-21 09:27:00,218.351,218.378,218.33,218.378,55200000.0
2006-08-21 09:28:00,218.39,218.39,218.35,218.35,27600000.0
2006-08-21 09:29:00,218.325,218.351,218.325,218.333,61199999.0
2006-08-21 09:30:00,218.32,218.32,218.269,218.269,45700000.0
2006-08-21 09:31:00,218.281,218.322,218.281,218.299,44000000.0
2006-08-21 09:32:00,218.292,218.313,218.29,218.292,64400001.0
2006-08-21 09:33:00,218.298,218.325,218.297,218.314,35000000.0
2006-08-21 09:34:00,218.32,218.326,218.309,218.32,84700000.0
2006-08-21 09:35:00,218.325,218.338,218.304,218.32,59400000.0
2006-08-21 09:36:00,218.337,218.364,218.336,218.364,46600000.0
2006-08-21 09:37:00,218.362,218.405,218.362,218.405,37500000.0
2006-08-21 09:38:00,218.387,218.396,218.385,218.39,23000000.0
2006-08-21 09:39:00,218.391,218.401,218.379,218.396,38100000.0
2006-08-21 09:40:00,218.377,218.377,218.353,218.37,23000000.0
2006-08-21 09:41:00,218.371,218.391,218.371,218.39,54800001.0
2006-08-21 09:42:00,218.38,218.556,218.38,218.556,83400000.0
2006-08-21 09:43:00,218.539,218.539,218.498,218.527,40600000.0
2006-08-21 09:44:00,218.521,218.588,218.506,218.588,55000000.0
2006-08-21 09:45:00,218.585,218.585,218.571,218.575,67700000.0
2006-08-21 09:46:00,218.571,218.571,218.544,218.544,62700000.0
2006-08-21 09:47:00,218.544,218.544,218.516,218.516,31400000.0
2006-08-21 09:48:00,218.512,218.513,218.407,218.407,25900000.0
2006-08-21 09:49:00,218.401,218.458,218.401,218.433,60000001.0
2006-08-21 09:50:00,218.459,218.613,218.459,218.6,50000000.0
2006-08-21 09:51:00,218.597,218.605,218.536,218.536,27900000.0
2006-08-21 09:52:00,218.549,218.584,218.523,218.523,47300000.0
2006-08-21 09:53:00,218.537,218.555,218.513,218.545,80500002.0
2006-08-21 09:54:00,218.529,218.542,218.497,218.497,42000000.0
2006-08-21 09:55:00,218.5,218.525,218.5,218.525,55800000.0
2006-08-21 09:56:00,218.527,218.565,218.527,218.562,41600000.0
2006-08-21 09:57:00,218.556,218.605,218.534,218.592,50400000.0
2006-08-21 09:58:00,218.607,218.607,218.573,218.573,68700000.0
2006-08-21 09:59:00,218.593,218.618,218.593,218.605,39300000.0
2006-08-21 10:00:00,218.608,218.632,218.607,218.62,56000001.0
2006-08-21 10:01:00,218.642,218.68,218.639,218.65,100200000.0
2006-08-21 10:02:00,218.682,218.696,218.652,218.682,66200000.0
2006-08-21 10:03:00,218.684,218.699,218.675,218.693,23000000.0
2006-08-21 10:04:00,218.703,218.729,218.703,218.719,44000000.0
2006-08-21 10:05:00,218.732,218.732,218.654,218.654,37700000.0
2006-08-21 10:06:00,218.657,218.684,218.657,218.684,47200000.0
2006-08-21 10:07:00,218.695,218.705,218.675,218.684,41500000.0
2006-08-21 10:08:00,218.684,218.713,218.684,218.687,46300000.0
2006-08-21 10:09:00,218.697,218.697,218.677,218.681,40199999.0
2006-08-21 10:10:00,218.684,218.691,218.656,218.691,79099999.0
2006-08-21 10:11:00,218.665,218.676,218.658,218.676,45900000.0
2006-08-21 10:12:00,218.675,218.686,218.659,218.677,53400000.0
2006-08-21 10:13:00,218.665,218.718,218.665,218.712,53099999.0
2006-08-21 10:14:00,218.709,218.726,218.701,218.701,9900000.0
2006-08-21 10:15:00,218.683,218.683,218.655,218.668,52100000.0
2006-08-21 10:16:00,218.68,218.689,218.676,218.676,27900000.0
2006-08-21 10:17:00,218.672,218.725,218.672,218.725,31300000.0
2006-08-21 10:18:00,218.717,218.717,218.691,218.694,61300000.0
2006-08-21 10:19:00,218.68,218.693,218.675,218.693,34100000.0
2006-08-21 10:20:00,218.694,218.694,218.654,218.682,71800000.0
2006-08-21 10:21:00,218.674,218.689,218.66,218.66,45500000.0
2006-08-21 10:22:00,218.698,218.767,218.698,218.756,21800000.0
2006-08-21 10:23:00,218.753,218.776,218.752,218.763,79200001.0
2006-08-21 10:24:00,218.76,218.774,218.731,218.731,33500000.0
2006-08-21 10:25:00,218.726,218.765,218.726,218.763,66200000.0
2006-08-21 10:26:00,218.8,218.857,218.8,218.849,39400001.0
2006-08-21 10:27:00,218.868,218.902,218.868,218.9,45000000.0
2006-08-21 10:28:00,218.875,218.875,218.844,218.857,28600000.0
2006-08-21 10:29:00,218.858,218.941,218.849,218.934,37600000.0
2006-08-21 10:30:00,218.905,218.927,218.837,218.837,83600000.0
2006-08-21 10:31:00,218.844,218.875,218.844,218.855,57600000.0
2006-08-21 10:32:00,218.855,218.857,218.837,218.841,23800000.0
2006-08-21 10:33:00,218.858,218.907,218.858,218.891,57700000.0
2006-08-21 10:34:00,218.902,218.907,218.885,218.904,58699999.0
2006-08-21 10:35:00,218.894,218.897,218.887,218.888,50700000.0
2006-08-21 10:36:00,218.895,218.895,218.882,218.882,27000000.0
2006-08-21 10:37:00,218.877,218.877,218.856,218.856,28600000.0
2006-08-21 10:38:00,218.848,218.882,218.843,218.876,68499999.0
2006-08-21 10:39:00,218.871,218.885,218.865,218.882,27600000.0
2006-08-21 10:40:00,218.881,218.885,218.868,218.881,63599999.0
2006-08-21 10:41:00,218.891,218.892,218.876,218.892,29300000.0
2006-08-21 10:42:00,218.89,218.969,218.878,218.969,40000000.0
2006-08-21 10:43:00,218.979,218.995,218.973,218.99,51400000.0
2006-08-21 10:44:00,218.991,218.993,218.976,218.976,41100000.0
2006-08-21 10:45:00,218.976,218.976,218.946,218.963,90299999.0
2006-08-21 10:46:00,218.932,218.995,218.932,218.985,38300000.0
2006-08-21 10:47:00,218.997,219.023,218.983,219.015,111199999.0
2006-08-21 10:48:00,219.059,219.1,219.059,219.1,31600000.0
2006-08-21 10:49:00,219.088,219.191,219.082,219.18,74300000.0
2006-08-21 10:50:00,219.161,219.161,219.081,219.081,49300001.0
2006-08-21 10:51:00,219.087,219.126,219.087,219.091,45000000.0
2006-08-21 10:52:00,219.08,219.08,219.064,219.076,73100001.0
2006-08-21 10:53:00,219.075,219.097,219.065,219.073,43100001.0
2006-08-21 10:54:00,219.059,219.059,219.044,219.057,30300000.0
2006-08-21 10:55:00,219.053,219.112,219.049,219.112,61800002.0
2006-08-21 10:56:00,219.109,219.109,219.038,219.038,52300000.0
2006-08-21 10:57:00,219.023,219.045,219.023,219.025,44800000.0
2006-08-21 10:58:00,219.008,219.008,218.974,218.997,37100000.0
2006-08-21 10:59:00,219.009,219.038,219.009,219.038,35000000.0
2006-08-21 11:00:00,219.077,219.105,219.033,219.093,53400001.0
2006-08-21 11:01:00,219.123,219.128,219.116,219.12,36199999.0
2006-08-21 11:02:00,219.116,219.135,219.093,219.132,39600000.0
2006-08-21 11:03:00,219.105,219.113,219.101,219.106,31200000.0
2006-08-21 11:04:00,219.121,219.164,219.121,219.154,52400001.0
2006-08-21 11:05:00,219.136,219.161,219.136,219.144,27500000.0
2006-08-21 11:06:00,219.139,219.139,219.116,219.129,73000000.0
2006-08-21 11:07:00,219.121,219.132,219.12,219.124,62999999.0
2006-08-21 11:08:00,219.138,219.248,219.13,219.244,38200000.0
2006-08-21 11:09:00,219.255,219.269,219.227,219.235,48199999.0
2006-08-21 11:10:00,219.235,219.247,219.221,219.243,48000001.0
2006-08-21 11:11:00,219.252,219.252,219.199,219.199,27500000.0
2006-08-21 11:12:00,219.174,219.183,219.158,219.167,76999999.0
2006-08-21 11:13:00,219.162,219.195,219.162,219.175,34000000.0
2006-08-21 11:14:00,219.181,219.201,219.163,219.163,48500000.0
2006-08-21 11:15:00,219.143,219.143,219.111,219.127,58400000.0
2006-08-21 11:16:00,219.127,219.159,219.118,219.159,57800001.0
2006-08-21 11:17:00,219.165,219.18,219.14,219.18,61400000.0
2006-08-21 11:18:00,219.167,219.167,219.143,219.143,32300000.0
2006-08-21 11:19:00,219.129,219.14,219.117,219.126,62900001.0
2006-08-21 11:20:00,219.109,219.141,219.095,219.127,36500000.0
2006-08-21 11:21:00,218.95,218.981,218.687,218.981,28900000.0
2006-08-21 11:22:00,219.14,219.15,219.138,219.14,40900001.0
2006-08-21 11:23:00,219.127,219.146,219.127,219.136,32800000.0
2006-08-21 11:24:00,219.131,219.141,219.126,219.141,29900000.0
2006-08-21 11:25:00,219.136,219.149,219.131,219.138,34700000.0
2006-08-21 11:26:00,219.125,219.131,219.1,219.12,75100001.0
2006-08-21 11:27:00,219.112,219.112,219.098,219.098,22299999.0
2006-08-21 11:28:00,219.094,219.094,219.063,219.075,57500000.0
2006-08-21 11:29:00,219.092,219.092,219.075,219.077,47700000.0
2006-08-21 11:30:00,219.074,219.103,219.068,219.085,95500001.0
2006-08-21 11:31:00,219.102,219.116,219.102,219.111,24000000.0
2006-08-21 11:32:00,219.105,219.123,219.099,219.123,76199999.0
2006-08-21 11:33:00,219.12,219.162,219.12,219.162,29600000.0
2006-08-21 11:34:00,219.172,219.183,219.147,219.169,32700000.0
2006-08-21 11:35:00,219.165,219.183,219.165,219.178,32000000.0
2006-08-21 11:36:00,219.172,219.175,219.149,219.149,71099999.0
2006-08-21 11:37:00,219.154,219.168,219.152,219.152,21600000.0
2006-08-21 11:38:00,219.167,219.213,219.167,219.207,43200000.0
2006-08-21 11:39:00,219.197,219.213,219.196,219.21,56000001.0
2006-08-21 11:40:00,219.187,219.199,219.174,219.179,52300000.0
2006-08-21 11:41:00,219.175,219.175,219.165,219.175,27400000.0
2006-08-21 11:42:00,219.175,219.177,219.157,219.177,45900000.0
2006-08-21 11:43:00,219.17,219.17,219.146,219.146,89499999.0
2006-08-21 11:44:00,219.167,219.167,219.14,219.152,59499999.0
2006-08-21 11:45:00,219.151,219.169,219.15,219.169,40200000.0
2006-08-21 11:46:00,219.178,219.178,219.166,219.17,44400000.0
2006-08-21 11:47:00,219.182,219.209,219.182,219.201,32800000.0
2006-08-21 11:48:00,219.213,219.229,219.206,219.213,28100000.0
2006-08-21 11:49:00,219.205,219.205,218.631,219.081,37300000.0
2006-08-21 11:50:00,219.175,219.203,219.163,219.181,28000000.0
2006-08-21 11:51:00,219.172,219.172,219.122,219.135,22400000.0
2006-08-21 11:52:00,219.139,219.149,219.122,219.125,43800000.0
2006-08-21 11:53:00,219.132,219.132,219.088,219.088,49600000.0
2006-08-21 11:54:00,219.097,219.106,219.075,219.075,48800000.0
2006-08-21 11:55:00,219.066,219.066,219.052,219.053,61800000.0
2006-08-21 11:56:00,219.047,219.05,219.027,219.05,35900000.0
2006-08-21 11:57:00,219.05,219.05,219.02,219.02,33400000.0
2006-08-21 11:58:00,219.015,219.032,219.015,219.029,27200000.0
2006-08-21 11:59:00,218.934,218.934,218.521,218.786,43999999.0
2006-08-21 12:00:00,218.878,218.926,218.874,218.924,51500001.0
2006-08-21 12:01:00,218.929,218.946,218.914,218.927,48300000.0
2006-08-21 12:02:00,218.937,218.947,218.923,218.923,65300000.0
2006-08-21 12:03:00,218.933,218.952,218.927,218.938,52399999.0
2006-08-21 12:04:00,218.924,218.932,218.924,218.93,68500000.0
2006-08-21 12:05:00,218.939,218.948,218.899,218.899,70100001.0
2006-08-21 12:06:00,218.893,218.904,218.871,218.871,28700000.0
2006-08-21 12:07:00,218.866,218.888,218.865,218.875,88399999.0
2006-08-21 12:08:00,218.893,218.92,218.893,218.92,71900000.0
2006-08-21 12:09:00,218.921,218.929,218.92,218.924,32800000.0
2006-08-21 12:10:00,218.949,218.961,218.939,218.961,58600000.0
2006-08-21 12:11:00,218.967,218.991,218.955,218.99,52400001.0
2006-08-21 12:12:00,218.997,219.026,218.997,219.025,61300001.0
2006-08-21 12:13:00,219.037,219.066,219.023,219.026,31900000.0
2006-08-21 12:14:00,219.012,219.015,218.983,219.015,73100000.0
2006-08-21 12:15:00,219.015,219.021,218.997,218.999,81800000.0
2006-08-21 12:16:00,219.0,219.005,218.99,218.995,71200001.0
2006-08-21 12:17:00,219.0,219.005,218.985,219.005,74600000.0
2006-08-21 12:18:00,219.002,219.005,218.995,218.995,55599999.0
2006-08-21 12:19:00,219.005,219.056,219.005,219.056,64500000.0
2006-08-21 12:20:00,219.056,219.075,219.056,219.065,56099999.0
2006-08-21 12:21:00,219.058,219.058,219.026,219.026,70900000.0
2006-08-21 12:22:00,219.019,219.02,219.005,219.006,63000000.0
2006-08-21 12:23:00,219.026,219.029,219.004,219.028,59100000.0
2006-08-21 12:24:00,219.03,219.051,219.018,219.018,51000000.0
2006-08-21 12:25:00,219.012,219.029,219.012,219.024,39500000.0
2006-08-21 12:26:00,219.019,219.045,219.019,219.045,25500000.0
2006-08-21 12:27:00,219.039,219.054,219.026,219.054,47600000.0
2006-08-21 12:28:00,219.06,219.06,219.03,219.03,45000000.0
2006-08-21 12:29:00,219.022,219.029,218.954,218.954,41700000.0
2006-08-21 12:30:00,218.939,218.984,218.939,218.967,42700000.0
2006-08-21 12:31:00,218.966,218.969,218.95,218.95,37600000.0
2006-08-21 12:32:00,218.953,218.953,218.893,218.905,75000000.0
2006-08-21 12:33:00,218.897,218.897,218.856,218.866,35000000.0
2006-08-21 12:34:00,218.874,218.906,218.874,218.906,44000000.0
2006-08-21 12:35:00,218.927,218.927,218.899,218.925,40800000.0
2006-08-21 12:36:00,218.942,218.962,218.933,218.955,45600000.0
2006-08-21 12:37:00,218.971,219.006,218.971,218.997,68700000.0
2006-08-21 12:38:00,219.0,219.0,218.976,218.995,42800000.0
2006-08-21 12:39:00,218.989,219.006,218.978,218.985,37500000.0
2006-08-21 12:40:00,218.99,219.007,218.984,218.992,25500000.0
2006-08-21 12:41:00,218.991,218.991,218.932,218.932,50900000.0
2006-08-21 12:42:00,218.92,218.939,218.89,218.902,71000000.0
2006-08-21 12:43:00,218.925,218.971,218.925,218.967,46700000.0
2006-08-21 12:44:00,218.972,218.977,218.897,218.9,36200000.0
2006-08-21 12:45:00,218.905,218.905,218.894,218.895,62000001.0
2006-08-21 12:46:00,218.894,218.913,218.892,218.913,74900001.0
2006-08-21 12:47:00,218.925,218.964,218.905,218.964,41800000.0
2006-08-21 12:48:00,218.971,218.983,218.96,218.978,47800000.0
2006-08-21 12:49:00,218.971,218.984,218.94,218.94,68900000.0
2006-08-21 12:50:00,218.963,219.024,218.963,218.998,100600002.0
2006-08-21 12:51:00,218.985,218.985,218.946,218.964,64700000.0
2006-08-21 12:52:00,218.961,218.965,218.946,218.965,27200000.0
2006-08-21 12:53:00,218.958,218.964,218.947,218.947,17900000.0
2006-08-21 12:54:00,218.981,218.986,218.967,218.975,58399999.0
2006-08-21 12:55:00,218.959,218.972,218.945,218.972,50700000.0
2006-08-21 12:56:00,218.956,218.978,218.951,218.978,90099999.0
2006-08-21 12:57:00,219.003,219.053,219.003,219.053,8400000.0
2006-08-21 12:58:00,219.071,219.071,219.042,219.051,25600000.0
2006-08-21 12:59:00,219.086,219.11,219.045,219.052,47100000.0
2006-08-21 13:00:00,219.06,219.092,219.056,219.077,57100000.0
2006-08-21 13:01:00,219.081,219.107,219.069,219.102,38000000.0
2006-08-21 13:02:00,219.095,219.107,219.091,219.107,40500001.0
2006-08-21 13:03:00,219.108,219.142,219.108,219.134,49700000.0
2006-08-21 13:04:00,219.121,219.127,219.098,219.098,96000002.0
2006-08-21 13:05:00,219.106,219.11,219.091,219.11,59400000.0
2006-08-21 13:06:00,219.112,219.125,219.098,219.105,56600000.0
2006-08-21 13:07:00,219.103,219.121,219.091,219.103,87199999.0
2006-08-21 13:08:00,219.096,219.14,219.096,219.14,20100000.0
2006-08-21 13:09:00,219.14,219.146,219.125,219.125,46200000.0
2006-08-21 13:10:00,219.127,219.127,218.638,219.024,62099999.0
2006-08-21 13:11:00,219.165,219.185,219.156,219.184,33200000.0
2006-08-21 13:12:00,219.189,219.194,219.181,219.181,58900000.0
2006-08-21 13:13:00,219.171,219.178,219.122,219.122,68699999.0
2006-08-21 13:14:00,219.116,219.116,219.088,219.104,92500000.0
2006-08-21 13:15:00,219.107,219.129,219.096,219.11,62900000.0
2006-08-21 13:16:00,219.124,219.154,219.124,219.152,69100001.0
2006-08-21 13:17:00,219.158,219.195,219.158,219.192,48700000.0
2006-08-21 13:18:00,219.22,219.264,219.191,219.264,62200000.0
2006-08-21 13:19:00,219.274,219.293,219.259,219.293,88200001.0
2006-08-21 13:20:00,219.33,219.33,219.297,219.303,57700000.0
2006-08-21 13:21:00,219.293,219.316,219.273,219.292,31900000.0
2006-08-21 13:22:00,219.292,219.362,219.292,219.362,9900000.0
2006-08-21 13:23:00,219.356,219.36,219.33,219.336,33700000.0
2006-08-21 13:24:00,219.309,219.309,219.256,219.268,49000000.0
2006-08-21 13:25:00,219.248,219.259,219.208,219.208,44600000.0
2006-08-21 13:26:00,219.185,219.188,219.146,219.164,46700000.0
2006-08-21 13:27:00,219.148,219.181,219.142,219.152,61900000.0
2006-08-21 13:28:00,219.13,219.141,219.095,219.134,33300000.0
2006-08-21 13:29:00,219.13,219.16,219.13,219.157,82999999.0
2006-08-21 13:30:00,219.145,219.161,219.132,219.14,39600000.0
2006-08-21 13:31:00,219.152,219.158,219.139,219.147,40000000.0
2006-08-21 13:32:00,219.153,219.155,219.131,219.15,90400001.0
2006-08-21 13:33:00,219.146,219.147,219.138,219.138,41100000.0
2006-08-21 13:34:00,219.112,219.119,219.094,219.105,91600001.0
2006-08-21 13:35:00,219.109,219.121,219.109,219.121,16700000.0
2006-08-21 13:36:00,219.141,219.178,219.141,219.17,30200000.0
2006-08-21 13:37:00,219.221,219.254,219.221,219.254,8700000.0
2006-08-21 13:38:00,219.299,219.314,219.281,219.292,52800000.0
2006-08-21 13:39:00,219.307,219.307,219.281,219.302,80500000.0
2006-08-21 13:40:00,219.301,219.367,219.301,219.367,40900000.0
2006-08-21 13:41:00,219.377,219.393,219.359,219.393,13200000.0
2006-08-21 13:42:00,219.406,219.406,219.331,219.331,25100000.0
2006-08-21 13:43:00,219.325,219.325,219.315,219.32,30000000.0
2006-08-21 13:44:00,219.322,219.36,219.322,219.359,78100000.0
2006-08-21 13:45:00,219.346,219.351,219.319,219.322,50900000.0
2006-08-21 13:46:00,219.316,219.339,219.316,219.321,45800000.0
2006-08-21 13:47:00,219.309,219.317,219.281,219.31,53000000.0
2006-08-21 13:48:00,219.316,219.316,219.271,219.271,25700000.0
2006-08-21 13:49:00,219.28,219.287,219.273,219.287,48799999.0
2006-08-21 13:50:00,219.286,219.286,219.259,219.262,59299999.0
2006-08-21 13:51:00,219.262,219.262,219.243,219.25,32500000.0
2006-08-21 13:52:00,219.243,219.243,219.223,219.223,27200000.0
2006-08-21 13:53:00,219.201,219.223,219.195,219.223,19900000.0
2006-08-21 13:54:00,219.208,219.235,219.195,219.217,36900000.0
2006-08-21 13:55:00,219.212,219.217,219.21,219.213,43900000.0
2006-08-21 13:56:00,219.203,219.222,219.203,219.204,30300000.0
2006-08-21 13:57:00,219.201,219.201,219.183,219.195,43400000.0
2006-08-21 13:58:00,219.191,219.201,219.188,219.188,62800000.0
2006-08-21 13:59:00,219.186,219.203,219.177,219.192,49800000.0
2006-08-21 14:00:00,219.184,219.216,219.184,219.188,61800000.0
2006-08-21 14:01:00,219.192,219.199,219.183,219.185,34900000.0
2006-08-21 14:02:00,219.198,219.23,219.193,219.213,37700001.0
2006-08-21 14:03:00,219.209,219.266,219.209,219.238,44400000.0
2006-08-21 14:04:00,219.248,219.265,219.237,219.25,78100001.0
2006-08-21 14:05:00,219.248,219.248,219.224,219.232,43900000.0
2006-08-21 14:06:00,219.209,219.22,219.202,219.211,39200000.0
2006-08-21 14:07:00,219.227,219.229,219.205,219.221,65100001.0
2006-08-21 14:08:00,219.21,219.295,219.21,219.294,38699999.0
2006-08-21 14:09:00,219.273,219.334,219.269,219.307,39500000.0
2006-08-21 14:10:00,219.306,219.328,219.303,219.303,30000000.0
2006-08-21 14:11:00,219.272,219.286,219.261,219.28,78299998.0
2006-08-21 14:12:00,219.269,219.359,219.266,219.359,40799999.0
2006-08-21 14:13:00,219.382,219.465,219.382,219.452,51500000.0
2006-08-21 14:14:00,219.456,219.456,219.431,219.432,69699998.0
2006-08-21 14:15:00,219.444,219.444,219.405,219.418,66899999.0
2006-08-21 14:16:00,219.446,219.446,219.436,219.438,19200000.0
2006-08-21 14:17:00,219.441,219.494,219.428,219.485,63400000.0
2006-08-21 14:18:00,219.491,219.5,219.47,219.47,43600000.0
2006-08-21 14:19:00,219.462,219.536,219.461,219.536,49000000.0
2006-08-21 14:20:00,219.546,219.563,219.527,219.527,66299999.0
2006-08-21 14:21:00,219.501,219.501,219.468,219.475,23500000.0
2006-08-21 14:22:00,219.461,219.504,219.458,219.496,38400000.0
2006-08-21 14:23:00,219.511,219.532,219.488,219.488,53200000.0
2006-08-21 14:24:00,219.451,219.451,219.403,219.417,43900000.0
2006-08-21 14:25:00,219.431,219.431,219.402,219.415,34400000.0
2006-08-21 14:26:00,219.416,219.438,219.407,219.423,26200000.0
2006-08-21 14:27:00,219.435,219.448,219.434,219.448,54500000.0
2006-08-21 14:28:00,219.42,219.42,219.397,219.401,45800000.0
2006-08-21 14:29:00,219.393,219.438,219.393,219.425,57800000.0
2006-08-21 14:30:00,219.396,219.43,219.396,219.417,46200000.0
2006-08-21 14:31:00,219.412,219.412,219.382,219.382,82900000.0
2006-08-21 14:32:00,219.386,219.394,219.355,219.392,92600000.0
2006-08-21 14:33:00,219.398,219.406,219.384,219.406,61800001.0
2006-08-21 14:34:00,219.425,219.425,219.395,219.395,26600000.0
2006-08-21 14:35:00,219.388,219.413,219.371,219.395,37000000.0
2006-08-21 14:36:00,219.405,219.405,219.395,219.4,33200000.0
2006-08-21 14:37:00,219.4,219.405,219.39,219.39,46100000.0
2006-08-21 14:38:00,219.395,219.405,219.395,219.405,37400000.0
2006-08-21 14:39:00,219.4,219.41,219.397,219.397,78699999.0
2006-08-21 14:40:00,219.448,219.572,219.448,219.572,13100000.0
2006-08-21 14:41:00,219.593,219.633,219.576,219.604,57000001.0
2006-08-21 14:42:00,219.595,219.622,219.595,219.603,39900000.0
2006-08-21 14:43:00,219.61,219.632,219.59,219.59,48599999.0
2006-08-21 14:44:00,219.591,219.649,219.591,219.649,57699999.0
2006-08-21 14:45:00,219.636,219.64,219.612,219.612,47900000.0
2006-08-21 14:46:00,219.594,219.606,219.586,219.598,56999999.0
2006-08-21 14:47:00,219.606,219.628,219.595,219.595,51500000.0
2006-08-21 14:48:00,219.578,219.595,219.561,219.561,43600000.0
2006-08-21 14:49:00,219.555,219.568,219.525,219.525,39300000.0
2006-08-21 14:50:00,219.498,219.542,219.491,219.513,74400002.0
2006-08-21 14:51:00,219.507,219.518,219.484,219.509,52400000.0
2006-08-21 14:52:00,219.524,219.524,219.467,219.467,28000000.0
2006-08-21 14:53:00,219.453,219.463,219.433,219.463,86899999.0
2006-08-21 14:54:00,219.45,219.452,219.426,219.445,47000000.0
2006-08-21 14:55:00,219.437,219.437,219.407,219.423,55400000.0
2006-08-21 14:56:00,219.426,219.426,219.39,219.41,65900000.0
2006-08-21 14:57:00,219.408,219.43,219.404,219.428,49100000.0
2006-08-21 14:58:00,219.44,219.441,219.4,219.41,55200000.0
2006-08-21 14:59:00,219.412,219.422,219.394,219.409,49000000.0
2006-08-21 15:00:00,219.43,219.452,219.412,219.412,20500000.0
2006-08-21 15:01:00,219.412,219.421,219.392,219.395,27800000.0
2006-08-21 15:02:00,219.393,219.396,219.359,219.371,43600000.0
2006-08-21 15:03:00,219.373,219.399,219.373,219.391,43400000.0
2006-08-21 15:04:00,219.396,219.399,219.363,219.365,28400000.0
2006-08-21 15:05:00,219.344,219.381,219.343,219.368,27600000.0
2006-08-21 15:06:00,219.362,219.371,219.359,219.368,17000000.0
2006-08-21 15:07:00,219.39,219.411,219.387,219.397,36300000.0
2006-08-21 15:08:00,219.401,219.401,219.383,219.388,62999999.0
2006-08-21 15:09:00,219.386,219.412,219.386,219.412,29400000.0
2006-08-21 15:10:00,219.415,219.429,219.385,219.385,43600000.0
2006-08-21 15:11:00,219.378,219.425,219.378,219.425,19900000.0
2006-08-21 15:12:00,219.423,219.43,219.41,219.43,36300000.0
2006-08-21 15:13:00,219.421,219.461,219.421,219.445,56899999.0
2006-08-21 15:14:00,219.44,219.44,219.42,219.421,77100000.0
2006-08-21 15:15:00,219.414,219.423,219.403,219.417,47200000.0
2006-08-21 15:16:00,219.42,219.42,219.402,219.415,58700000.0
2006-08-21 15:17:00,219.426,219.441,219.417,219.417,55100000.0
2006-08-21 15:18:00,219.411,219.422,219.395,219.402,25600000.0
2006-08-21 15:19:00,219.4,219.4,219.374,219.387,22100000.0
2006-08-21 15:20:00,219.387,219.402,219.387,219.402,34800000.0
2006-08-21 15:21:00,219.386,219.386,219.369,219.372,50599999.0
2006-08-21 15:22:00,219.359,219.381,219.348,219.376,96900001.0
2006-08-21 15:23:00,219.381,219.399,219.377,219.391,30800000.0
2006-08-21 15:24:00,219.409,219.431,219.403,219.431,53800000.0
2006-08-21 15:25:00,219.44,219.44,219.425,219.43,37000000.0
2006-08-21 15:26:00,219.433,219.435,219.425,219.43,61800000.0
2006-08-21 15:27:00,219.425,219.44,219.425,219.425,11200000.0
2006-08-21 15:28:00,219.423,219.44,219.423,219.44,52900000.0
2006-08-21 15:29:00,219.439,219.509,219.439,219.505,34700000.0
2006-08-21 15:30:00,219.512,219.534,219.502,219.508,70300001.0
2006-08-21 15:31:00,219.5,219.517,219.485,219.485,60800000.0
2006-08-21 15:32:00,219.498,219.516,219.495,219.495,18100000.0
2006-08-21 15:33:00,219.499,219.507,219.488,219.488,16800000.0
2006-08-21 15:34:00,219.489,219.518,219.468,219.513,57399999.0
2006-08-21 15:35:00,219.529,219.529,219.504,219.515,56000000.0
2006-08-21 15:36:00,219.537,219.537,219.512,219.512,47200000.0
2006-08-21 15:37:00,219.498,219.508,219.475,219.508,96200000.0
2006-08-21 15:38:00,219.524,219.524,219.497,219.513,71400000.0
2006-08-21 15:39:00,219.525,219.535,219.516,219.516,42900000.0
2006-08-21 15:40:00,219.495,219.495,219.47,219.476,44299999.0
2006-08-21 15:41:00,219.496,219.504,219.479,219.504,46100000.0
2006-08-21 15:42:00,219.49,219.505,219.49,219.492,17800000.0
2006-08-21 15:43:00,219.495,219.495,219.48,219.485,33700000.0
2006-08-21 15:44:00,219.5,219.5,219.49,219.49,7500000.0
2006-08-21 15:45:00,219.485,219.5,219.482,219.482,30200000.0
2006-08-21 15:46:00,219.495,219.5,219.48,219.495,37700000.0
2006-08-21 15:47:00,219.49,219.498,219.48,219.49,56200000.0
2006-08-21 15:48:00,219.497,219.497,219.49,219.495,19900000.0
2006-08-21 15:49:00,219.49,219.5,219.485,219.5,46400000.0
2006-08-21 15:50:00,219.495,219.495,219.48,219.492,25400000.0
2006-08-21 15:51:00,219.49,219.495,219.485,219.495,32600000.0
2006-08-21 15:52:00,219.49,219.495,219.485,219.485,66400000.0
2006-08-21 15:53:00,219.5,219.5,219.485,219.485,21500000.0
2006-08-21 15:54:00,219.49,219.495,219.477,219.49,46200000.0
2006-08-21 15:55:00,219.487,219.495,219.48,219.49,18800000.0
2006-08-21 15:56:00,219.485,219.487,219.483,219.483,42899999.0
2006-08-21 15:57:00,219.485,219.5,219.485,219.49,21300000.0
2006-08-21 15:58:00,219.498,219.498,219.485,219.487,31000000.0
2006-08-21 15:59:00,219.495,219.495,219.48,219.49,25100000.0
2006-08-21 16:00:00,219.48,219.495,219.48,219.49,26500000.0
2006-08-21 16:01:00,219.495,219.505,219.482,219.495,62500000.0
2006-08-21 16:02:00,219.48,219.495,219.48,219.485,27700000.0
2006-08-21 16:03:00,219.487,219.498,219.487,219.495,28800000.0
2006-08-21 16:04:00,219.495,219.5,219.482,219.49,57799999.0
2006-08-21 16:05:00,219.5,219.5,219.48,219.49,43700000.0
2006-08-21 16:06:00,219.49,219.505,219.482,219.49,33700000.0
2006-08-21 16:07:00,219.48,219.505,219.48,219.485,53700001.0
2006-08-21 16:08:00,219.485,219.5,219.485,219.5,50700001.0
2006-08-21 16:09:00,219.49,219.5,219.485,219.5,22300000.0
2006-08-21 16:10:00,219.487,219.5,219.48,219.5,60900000.0
2006-08-21 16:11:00,219.5,219.5,219.49,219.49,22800000.0
2006-08-21 16:12:00,219.5,219.5,219.485,219.49,31800000.0
2006-08-21 16:13:00,219.49,219.5,219.48,219.5,38999999.0
2006-08-21 16:14:00,219.49,219.495,219.482,219.485,46000001.0
2006-08-21 16:15:00,219.495,219.5,219.487,219.495,49099999.0
2006-08-21 16:16:00,219.475,219.49,219.475,219.49,23900000.0
2006-08-21 16:17:00,219.488,219.502,219.477,219.498,23300000.0
2006-08-21 16:18:00,219.497,219.519,219.497,219.511,32900000.0
2006-08-21 16:19:00,219.537,219.538,219.454,219.468,55700000.0
2006-08-21 16:20:00,219.476,219.483,219.467,219.467,30300000.0
2006-08-21 16:21:00,219.473,219.529,219.473,219.499,59700000.0
2006-08-21 16:22:00,219.499,219.504,219.49,219.493,45100000.0
2006-08-21 16:23:00,219.491,219.496,219.472,219.482,79800000.0
2006-08-21 16:24:00,219.486,219.533,219.474,219.533,39900000.0
2006-08-21 16:25:00,219.548,219.591,219.542,219.591,70899999.0
2006-08-21 16:26:00,219.596,219.614,219.588,219.591,46999999.0
2006-08-21 16:27:00,219.585,219.589,219.57,219.57,43000000.0
2006-08-21 16:28:00,219.565,219.571,219.558,219.562,49800000.0
2006-08-21 16:29:00,219.572,219.589,219.571,219.585,62499999.0
2006-08-21 16:30:00,219.583,219.633,219.583,219.615,43300000.0
2006-08-21 16:31:00,219.597,219.597,219.563,219.568,87600000.0
2006-08-21 16:32:00,219.564,219.579,219.553,219.579,48000000.0
2006-08-21 16:33:00,219.582,219.587,219.573,219.585,35900000.0
2006-08-21 16:34:00,219.594,219.634,219.594,219.634,29600000.0
2006-08-21 16:35:00,219.625,219.661,219.612,219.661,60200000.0
2006-08-21 16:36:00,219.668,219.74,219.658,219.733,25900000.0
2006-08-21 16:37:00,219.75,219.772,219.733,219.772,54000001.0
2006-08-21 16:38:00,219.749,219.777,219.727,219.76,24700000.0
2006-08-21 16:39:00,219.759,219.773,219.713,219.713,79699999.0
2006-08-21 16:40:00,219.684,219.686,219.676,219.683,19300000.0
2006-08-21 16:41:00,219.717,219.756,219.694,219.756,76500000.0
2006-08-21 16:42:00,219.763,219.763,219.702,219.707,45200000.0
2006-08-21 16:43:00,219.719,219.746,219.712,219.712,48200000.0
2006-08-21 16:44:00,219.704,219.723,219.704,219.72,40100000.0
2006-08-21 16:45:00,219.723,219.73,219.717,219.725,64000000.0
2006-08-21 16:46:00,219.721,219.74,219.721,219.734,52400000.0
2006-08-21 16:47:00,219.752,219.782,219.752,219.782,41100000.0
2006-08-21 16:48:00,219.789,219.802,219.763,219.763,37999999.0
2006-08-21 16:49:00,219.749,219.757,219.717,219.727,95700002.0
2006-08-21 16:50:00,219.714,219.722,219.693,219.708,39100000.0
2006-08-21 16:51:00,219.71,219.72,219.694,219.712,68499998.0
2006-08-21 16:52:00,219.712,219.72,219.688,219.695,22200000.0
2006-08-21 16:53:00,219.673,219.697,219.668,219.685,55200000.0
2006-08-21 16:54:00,219.691,219.708,219.681,219.697,50200000.0
2006-08-21 16:55:00,219.699,219.73,219.699,219.73,44100000.0
2006-08-21 16:56:00,219.739,219.753,219.718,219.746,66600000.0
2006-08-21 16:57:00,219.736,219.736,219.684,219.686,82000001.0
2006-08-21 16:58:00,219.701,219.751,219.701,219.715,56199999.0
2006-08-21 16:59:00,219.715,219.763,219.715,219.734,73899999.0
2006-08-21 17:00:00,219.724,219.762,219.724,219.751,66600000.0
2006-08-21 17:01:00,219.741,219.742,219.71,219.715,54600000.0
2006-08-21 17:02:00,219.714,219.725,219.703,219.725,34600000.0
2006-08-21 17:03:00,219.721,219.741,219.706,219.706,58499999.0
2006-08-21 17:04:00,219.721,219.743,219.716,219.718,67200000.0
2006-08-21 17:05:00,219.71,219.713,219.691,219.691,55300001.0
2006-08-21 17:06:00,219.713,219.722,219.706,219.722,30500000.0
2006-08-21 17:07:00,219.729,219.766,219.727,219.766,62699999.0
2006-08-21 17:08:00,219.75,219.776,219.75,219.776,51000000.0
2006-08-21 17:09:00,219.757,219.757,219.732,219.734,42400000.0
2006-08-21 17:10:00,219.725,219.746,219.69,219.69,102800000.0
2006-08-21 17:11:00,219.681,219.705,219.678,219.698,51000000.0
2006-08-21 17:12:00,219.703,219.71,219.691,219.691,44100000.0
2006-08-21 17:13:00,219.698,219.716,219.682,219.687,44700001.0
2006-08-21 17:14:00,219.687,219.687,219.602,219.629,69300001.0
2006-08-21 17:15:00,219.645,219.677,219.634,219.677,42800000.0
2006-08-21 17:16:00,219.678,219.69,219.656,219.666,31300000.0
2006-08-21 17:17:00,219.662,219.696,219.662,219.695,25400000.0
2006-08-21 17:18:00,219.701,219.744,219.701,219.726,69700000.0
2006-08-21 17:19:00,219.726,219.733,219.701,219.719,73900001.0
2006-08-21 17:20:00,219.722,219.741,219.721,219.727,69300001.0
2006-08-21 17:21:00,219.736,219.736,219.723,219.729,16200000.0
2006-08-21 17:22:00,219.721,219.751,219.721,219.733,7500000.0
2006-08-21 17:23:00,219.727,219.74,219.722,219.736,31200000.0
2006-08-21 17:24:00,219.708,219.719,219.684,219.714,33900000.0
2006-08-21 17:25:00,219.696,219.709,219.678,219.678,46600000.0
2006-08-21 17:26:00,219.677,219.703,219.667,219.703,54200000.0
2006-08-21 17:27:00,219.7,219.7,219.676,219.683,18700000.0
2006-08-21 17:28:00,219.68,219.701,219.677,219.678,70600000.0
2006-08-21 17:29:00,219.709,219.709,219.683,219.705,47200000.0
2006-08-21 17:30:00,219.693,219.699,219.689,219.695,33100000.0
2006-08-21 17:31:00,219.692,219.715,219.691,219.713,81200002.0
2006-08-21 17:32:00,219.709,219.71,219.679,219.702,82499999.0
2006-08-21 17:33:00,219.698,219.715,219.698,219.715,43600000.0
2006-08-21 17:34:00,219.718,219.727,219.714,219.727,62599999.0
2006-08-21 17:35:00,219.713,219.717,219.69,219.696,46700000.0
2006-08-21 17:36:00,219.694,219.713,219.682,219.699,59500001.0
2006-08-21 17:37:00,219.691,219.697,219.674,219.697,34900001.0
2006-08-21 17:38:00,219.686,219.7,219.678,219.699,75500000.0
2006-08-21 17:39:00,219.695,219.714,219.678,219.714,55100000.0
2006-08-21 17:40:00,219.704,219.704,219.679,219.679,44200000.0
2006-08-21 17:41:00,219.684,219.684,219.671,219.671,17800000.0
2006-08-21 17:42:00,219.66,219.66,219.625,219.634,62900001.0
2006-08-21 17:43:00,219.632,219.641,219.626,219.641,28200000.0
2006-08-21 17:44:00,219.637,219.652,219.635,219.652,21600000.0
2006-08-21 17:45:00,219.679,219.701,219.679,219.689,45000000.0
2006-08-21 17:46:00,219.684,219.693,219.651,219.662,69700001.0
2006-08-21 17:47:00,219.687,219.696,219.663,219.663,35700000.0
2006-08-21 17:48:00,219.657,219.657,219.643,219.649,55900000.0
2006-08-21 17:49:00,219.65,219.653,219.632,219.64,34800000.0
2006-08-21 17:50:00,219.648,219.653,219.638,219.645,15900000.0
2006-08-21 17:51:00,219.652,219.652,219.626,219.627,54600000.0
2006-08-21 17:52:00,219.648,219.662,219.644,219.662,35500000.0
2006-08-21 17:53:00,219.65,219.684,219.648,219.684,53399999.0
2006-08-21 17:54:00,219.682,219.785,219.682,219.78,60100001.0
2006-08-21 17:55:00,219.756,219.765,219.719,219.726,33000000.0
2006-08-21 17:56:00,219.713,219.728,219.701,219.704,43200001.0
2006-08-21 17:57:00,219.696,219.718,219.695,219.711,31200000.0
2006-08-21 17:58:00,219.718,219.74,219.711,219.714,76799998.0
2006-08-21 17:59:00,219.707,219.735,219.697,219.697,86399999.0
2006-08-21 18:00:00,219.719,219.748,219.716,219.717,73700001.0
2006-08-21 18:01:00,219.73,219.756,219.692,219.71,612700005.0
2006-08-21 18:02:00,219.714,219.74,219.701,219.722,685000000.0
2006-08-21 18:03:00,219.715,219.715,219.677,219.68,721200004.0
2006-08-21 18:04:00,219.69,219.712,219.684,219.686,480500001.0
2006-08-21 18:05:00,219.706,219.73,219.695,219.704,745600003.0
2006-08-21 18:06:00,219.69,219.702,219.625,219.625,598100001.0
2006-08-21 18:07:00,219.61,219.621,219.567,219.601,722400002.0
2006-08-21 18:08:00,219.609,219.637,219.599,219.625,615199996.0
2006-08-21 18:09:00,219.619,219.643,219.612,219.628,569600000.0
2006-08-21 18:10:00,219.624,219.631,219.601,219.614,561799999.0
2006-08-21 18:11:00,219.614,219.635,219.598,219.61,348400001.0
2006-08-21 18:12:00,219.599,219.609,219.574,219.597,317499998.0
2006-08-21 18:13:00,219.6,219.627,219.594,219.6,481700000.0
2006-08-21 18:14:00,219.621,219.645,219.605,219.622,640799996.0
2006-08-21 18:15:00,219.624,219.624,219.578,219.588,622700003.0
2006-08-21 18:16:00,219.597,219.623,219.589,219.598,667199999.0
2006-08-21 18:17:00,219.607,219.633,219.603,219.611,312200001.0
2006-08-21 18:18:00,219.617,219.642,219.611,219.62,388299999.0
2006-08-21 18:19:00,219.613,219.628,219.591,219.618,497700001.0
2006-08-21 18:20:00,219.621,219.627,219.583,219.594,560400001.0
2006-08-21 18:21:00,219.599,219.632,219.59,219.631,653699997.0
2006-08-21 18:22:00,219.635,219.658,219.63,219.64,559900003.0
2006-08-21 18:23:00,219.633,219.633,219.591,219.598,842799999.0
2006-08-21 18:24:00,219.58,219.605,219.572,219.587,632200001.0
2006-08-21 18:25:00,219.595,219.595,219.561,219.568,493400002.0
2006-08-21 18:26:00,219.57,219.591,219.56,219.562,392100000.0
2006-08-21 18:27:00,219.56,219.591,219.555,219.575,390899999.0
2006-08-21 18:28:00,219.582,219.595,219.566,219.568,388100000.0
2006-08-21 18:29:00,219.575,219.599,219.543,219.55,603499997.0
2006-08-21 18:30:00,219.55,219.564,219.545,219.557,246300000.0
2006-08-21 18:31:00,219.556,219.557,219.521,219.525,333899999.0
2006-08-21 18:32:00,219.528,219.549,219.519,219.53,458600001.0
2006-08-21 18:33:00,219.535,219.548,219.525,219.525,451100001.0
2006-08-21 18:34:00,219.564,219.605,219.559,219.575,579400002.0
2006-08-21 18:35:00,219.565,219.565,219.521,219.524,443500001.0
2006-08-21 18:36:00,219.518,219.545,219.518,219.522,312600001.0
2006-08-21 18:37:00,219.534,219.534,219.515,219.522,137200000.0
2006-08-21 18:38:00,219.542,219.605,219.527,219.605,171500001.0
2006-08-21 18:39:00,219.612,219.618,219.582,219.59,101000000.0
2006-08-21 18:40:00,219.58,219.6,219.578,219.59,283900000.0
2006-08-21 18:41:00,219.583,219.61,219.583,219.605,290900001.0
2006-08-21 18:42:00,219.621,219.641,219.619,219.632,301200000.0
2006-08-21 18:43:00,219.629,219.645,219.617,219.629,147000000.0
2006-08-21 18:44:00,219.633,219.638,219.614,219.625,317000003.0
2006-08-21 18:45:00,219.629,219.655,219.627,219.645,204900000.0
2006-08-21 18:46:00,219.64,219.655,219.638,219.645,193500001.0
2006-08-21 18:47:00,219.644,219.661,219.642,219.642,127299999.0
2006-08-21 18:48:00,219.656,219.667,219.642,219.667,167200002.0
2006-08-21 18:49:00,219.665,219.67,219.653,219.66,206699999.0
2006-08-21 18:50:00,219.661,219.664,219.637,219.664,190100000.0
2006-08-21 18:51:00,219.66,219.66,219.63,219.636,194100000.0
2006-08-21 18:52:00,219.642,219.653,219.625,219.632,359400000.0
2006-08-21 18:53:00,219.633,219.64,219.62,219.62,163600000.0
2006-08-21 18:54:00,219.624,219.627,219.609,219.623,220199999.0
2006-08-21 18:55:00,219.635,219.645,219.615,219.62,258900000.0
2006-08-21 18:56:00,219.633,219.637,219.63,219.636,34700000.0
2006-08-21 18:57:00,219.639,219.67,219.639,219.658,202599999.0
2006-08-21 18:58:00,219.658,219.672,219.642,219.648,311199998.0
2006-08-21 18:59:00,219.628,219.644,219.604,219.624,252400000.0
2006-08-21 19:00:00,219.621,219.663,219.62,219.62,104699999.0
2006-08-21 19:01:00,219.608,219.624,219.594,219.595,62900000.0
2006-08-21 19:02:00,219.595,219.608,219.595,219.603,250400000.0
2006-08-21 19:03:00,219.598,219.598,219.563,219.585,365000002.0
2006-08-21 19:04:00,219.578,219.596,219.556,219.579,196700000.0
2006-08-21 19:05:00,219.575,219.588,219.54,219.561,210800000.0
2006-08-21 19:06:00,219.564,219.599,219.564,219.57,390700002.0
2006-08-21 19:07:00,219.584,219.621,219.581,219.6,263399999.0
2006-08-21 19:08:00,219.588,219.588,219.524,219.53,331300000.0
2006-08-21 19:09:00,219.523,219.545,219.51,219.545,187600000.0
2006-08-21 19:10:00,219.552,219.552,219.522,219.523,64200000.0
2006-08-21 19:11:00,219.504,219.52,219.503,219.513,63899999.0
2006-08-21 19:12:00,219.513,219.536,219.502,219.533,109600000.0
2006-08-21 19:13:00,219.535,219.544,219.523,219.543,137900001.0
2006-08-21 19:14:00,219.548,219.557,219.528,219.531,207100001.0
2006-08-21 19:15:00,219.538,219.545,219.531,219.538,238900000.0
2006-08-21 19:16:00,219.548,219.554,219.542,219.542,43900001.0
2006-08-21 19:17:00,219.555,219.555,219.539,219.55,118500000.0
2006-08-21 19:18:00,219.546,219.554,219.524,219.538,193000000.0
2006-08-21 19:19:00,219.545,219.571,219.545,219.565,189600001.0
2006-08-21 19:20:00,219.565,219.565,219.536,219.543,184800001.0
2006-08-21 19:21:00,219.537,219.545,219.522,219.545,162200002.0
2006-08-21 19:22:00,219.542,219.544,219.519,219.533,94800001.0
2006-08-21 19:23:00,219.529,219.546,219.511,219.539,479600000.0
2006-08-21 19:24:00,219.547,219.563,219.543,219.55,122000001.0
2006-08-21 19:25:00,219.551,219.551,219.528,219.532,226900000.0
2006-08-21 19:26:00,219.527,219.536,219.509,219.527,457200001.0
2006-08-21 19:27:00,219.52,219.535,219.52,219.53,303700001.0
2006-08-21 19:28:00,219.536,219.545,219.524,219.545,226600001.0
2006-08-21 19:29:00,219.547,219.548,219.537,219.545,80200001.0
2006-08-21 19:30:00,219.539,219.554,219.533,219.54,242900000.0
2006-08-21 19:31:00,219.535,219.55,219.535,219.542,138400000.0
2006-08-21 19:32:00,219.54,219.556,219.539,219.54,380699998.0
2006-08-21 19:33:00,219.543,219.553,219.532,219.543,222700001.0
2006-08-21 19:34:00,219.541,219.554,219.529,219.533,271799998.0
2006-08-21 19:35:00,219.525,219.555,219.525,219.532,232000001.0
2006-08-21 19:36:00,219.528,219.528,219.506,219.511,241300002.0
2006-08-21 19:37:00,219.517,219.527,219.515,219.525,101700000.0
2006-08-21 19:38:00,219.533,219.533,219.517,219.52,172800000.0
2006-08-21 19:39:00,219.52,219.525,219.507,219.515,165400000.0
2006-08-21 19:40:00,219.515,219.515,219.488,219.492,301800000.0
2006-08-21 19:41:00,219.5,219.505,219.49,219.49,335300002.0
2006-08-21 19:42:00,219.495,219.516,219.488,219.501,173000000.0
2006-08-21 19:43:00,219.508,219.521,219.483,219.483,69500000.0
2006-08-21 19:44:00,219.48,219.513,219.475,219.491,221200001.0
2006-08-21 19:45:00,219.494,219.522,219.467,219.483,121100000.0
2006-08-21 19:46:00,219.488,219.488,219.48,219.485,114000001.0
2006-08-21 19:47:00,219.485,219.488,219.48,219.485,54400000.0
2006-08-21 19:48:00,219.469,219.507,219.469,219.495,244400000.0
2006-08-21 19:49:00,219.501,219.534,219.501,219.51,156100001.0
2006-08-21 19:50:00,219.51,219.53,219.51,219.522,183300000.0
2006-08-21 19:51:00,219.524,219.531,219.514,219.523,150400000.0
2006-08-21 19:52:00,219.512,219.512,219.479,219.481,125999999.0
2006-08-21 19:53:00,219.498,219.53,219.498,219.53,137100000.0
2006-08-21 19:54:00,219.532,219.532,219.505,219.505,142300000.0
2006-08-21 19:55:00,219.5,219.5,219.491,219.498,72400001.0
2006-08-21 19:56:00,219.507,219.526,219.5,219.525,141500000.0
2006-08-21 19:57:00,219.519,219.521,219.508,219.521,142300000.0
2006-08-21 19:58:00,219.506,219.508,219.482,219.482,264899998.0
2006-08-21 19:59:00,219.492,219.503,219.491,219.495,229599999.0
2006-08-21 20:00:00,219.495,219.495,219.454,219.48,46000000.0
2006-08-21 20:01:00,219.487,219.538,219.487,219.502,103900000.0
2006-08-21 20:02:00,219.493,219.495,219.458,219.458,118100000.0
2006-08-21 20:03:00,219.442,219.452,219.436,219.447,114300000.0
2006-08-21 20:04:00,219.449,219.457,219.434,219.457,133700000.0
2006-08-21 20:05:00,219.464,219.522,219.464,219.488,148200000.0
2006-08-21 20:06:00,219.471,219.471,219.433,219.433,172300000.0
2006-08-21 20:07:00,219.435,219.447,219.412,219.414,132900000.0
2006-08-21 20:08:00,219.426,219.487,219.426,219.465,196199998.0
2006-08-21 20:09:00,219.477,219.498,219.471,219.497,130700000.0
2006-08-21 20:10:00,219.505,219.51,219.497,219.503,186799999.0
2006-08-21 20:11:00,219.499,219.502,219.467,219.488,263100000.0
2006-08-21 20:12:00,219.486,219.506,219.47,219.505,454999999.0
2006-08-21 20:13:00,219.514,219.516,219.5,219.513,190899999.0
2006-08-21 20:14:00,219.515,219.52,219.51,219.51,207399999.0
2006-08-21 20:15:00,219.517,219.541,219.505,219.53,286300000.0
2006-08-21 20:16:00,219.529,219.548,219.518,219.525,201800001.0
2006-08-21 20:17:00,219.531,219.546,219.53,219.537,33400000.0
2006-08-21 20:18:00,219.531,219.531,219.506,219.506,153200000.0
2006-08-21 20:19:00,219.515,219.525,219.497,219.52,176100001.0
2006-08-21 20:20:00,219.513,219.532,219.506,219.517,347000001.0
2006-08-21 20:21:00,219.514,219.518,219.501,219.509,135100000.0
2006-08-21 20:22:00,219.513,219.523,219.495,219.507,173900000.0
2006-08-21 20:23:00,219.503,219.504,219.477,219.49,174600000.0
2006-08-21 20:24:00,219.487,219.498,219.46,219.46,231699998.0
2006-08-21 20:25:00,219.455,219.483,219.455,219.482,345100001.0
2006-08-21 20:26:00,219.488,219.498,219.477,219.481,271800000.0
2006-08-21 20:27:00,219.462,219.462,219.426,219.46,180700000.0
2006-08-21 20:28:00,219.46,219.482,219.453,219.458,353400000.0
2006-08-21 20:29:00,219.468,219.479,219.458,219.462,445299998.0
2006-08-21 20:30:00,219.466,219.474,219.446,219.449,522999999.0
2006-08-21 20:31:00,219.461,219.494,219.453,219.491,449699999.0
2006-08-21 20:32:00,219.495,219.51,219.477,219.486,563000003.0
2006-08-21 20:33:00,219.468,219.477,219.452,219.465,179099998.0
2006-08-21 20:34:00,219.461,219.478,219.457,219.473,204500001.0
2006-08-21 20:35:00,219.471,219.476,219.468,219.468,108500000.0
2006-08-21 20:36:00,219.468,219.475,219.462,219.468,114500000.0
2006-08-21 20:37:00,219.461,219.48,219.455,219.48,83599999.0
2006-08-21 20:38:00,219.482,219.488,219.459,219.464,219800000.0
2006-08-21 20:39:00,219.469,219.495,219.42,219.42,227700000.0
2006-08-21 20:40:00,219.44,219.51,219.44,219.51,312200000.0
2006-08-21 20:41:00,219.516,219.516,219.478,219.491,267799998.0
2006-08-21 20:42:00,219.485,219.505,219.477,219.499,189000000.0
2006-08-21 20:43:00,219.498,219.498,219.466,219.469,242600000.0
2006-08-21 20:44:00,219.476,219.493,219.468,219.477,302200000.0
2006-08-21 20:45:00,219.479,219.489,219.467,219.489,252900002.0
2006-08-21 20:46:00,219.49,219.49,219.461,219.461,191800000.0
2006-08-21 20:47:00,219.457,219.474,219.449,219.474,190900000.0
2006-08-21 20:48:00,219.477,219.483,219.455,219.466,261400000.0
2006-08-21 20:49:00,219.475,219.475,219.448,219.455,121400000.0
2006-08-21 20:50:00,219.446,219.457,219.432,219.434,415600004.0
2006-08-21 20:51:00,219.425,219.438,219.421,219.437,119899999.0
2006-08-21 20:52:00,219.442,219.442,219.415,219.418,109800000.0
2006-08-21 20:53:00,219.411,219.43,219.411,219.412,211900000.0
2006-08-21 20:54:00,219.413,219.418,219.398,219.403,108899999.0
2006-08-21 20:55:00,219.402,219.403,219.379,219.382,293200001.0
2006-08-21 20:56:00,219.375,219.387,219.361,219.37,298300002.0
2006-08-21 20:57:00,219.368,219.385,219.356,219.377,347600000.0
2006-08-21 20:58:00,219.377,219.397,219.363,219.372,371599998.0
2006-08-21 20:59:00,219.382,219.402,219.38,219.389,454900000.0
2006-08-21 21:00:00,219.375,219.375,219.339,219.339,376500001.0
2006-08-21 21:01:00,219.338,219.359,219.321,219.321,348499999.0
2006-08-21 21:02:00,219.317,219.331,219.31,219.317,226600000.0
2006-08-21 21:03:00,219.31,219.319,219.306,219.308,244500000.0
2006-08-21 21:04:00,219.312,219.312,219.288,219.3,96800000.0
2006-08-21 21:05:00,219.302,219.329,219.296,219.322,154900000.0
2006-08-21 21:06:00,219.321,219.325,219.307,219.315,165600000.0
2006-08-21 21:07:00,219.324,219.331,219.304,219.327,197999999.0
2006-08-21 21:08:00,219.327,219.343,219.322,219.338,197500000.0
2006-08-21 21:09:00,219.341,219.341,219.327,219.329,96800000.0
2006-08-21 21:10:00,219.323,219.323,219.31,219.317,99700000.0
2006-08-21 21:11:00,219.322,219.33,219.32,219.327,132599998.0
2006-08-21 21:12:00,219.32,219.322,219.31,219.319,133900002.0
2006-08-21 21:13:00,219.323,219.323,219.299,219.302,157500001.0
2006-08-21 21:14:00,219.297,219.302,219.285,219.299,356200000.0
2006-08-21 21:15:00,219.299,219.306,219.285,219.29,319300000.0
2006-08-21 21:16:00,219.285,219.285,219.255,219.255,69900000.0
2006-08-21 21:17:00,219.255,219.274,219.238,219.239,271899999.0
2006-08-21 21:18:00,219.239,219.261,219.235,219.247,136400000.0
2006-08-21 21:19:00,219.257,219.297,219.257,219.29,291900004.0
2006-08-21 21:20:00,219.297,219.307,219.28,219.298,297200001.0
2006-08-21 21:21:00,219.299,219.318,219.291,219.308,301000001.0
2006-08-21 21:22:00,219.307,219.327,219.302,219.305,198699999.0
2006-08-21 21:23:00,219.305,219.315,219.305,219.31,156300003.0
2006-08-21 21:24:00,219.31,219.325,219.3,219.31,171900000.0
2006-08-21 21:25:00,219.303,219.328,219.303,219.312,277300000.0
2006-08-21 21:26:00,219.31,219.32,219.3,219.3,95600001.0
2006-08-21 21:27:00,219.307,219.308,219.292,219.297,127800000.0
2006-08-21 21:28:00,219.3,219.3,219.29,219.295,142800000.0
2006-08-21 21:29:00,219.301,219.328,219.301,219.32,69300000.0
2006-08-21 21:30:00,219.32,219.325,219.312,219.317,99599999.0
2006-08-21 21:31:00,219.295,219.315,219.295,219.315,80900001.0
2006-08-21 21:32:00,219.322,219.332,219.317,219.331,69000000.0
2006-08-21 21:33:00,219.327,219.335,219.313,219.322,135200000.0
2006-08-21 21:34:00,219.328,219.332,219.322,219.329,155000002.0
2006-08-21 21:35:00,219.325,219.337,219.325,219.334,42600000.0
2006-08-21 21:36:00,219.337,219.337,219.304,219.304,107700000.0
2006-08-21 21:37:00,219.305,219.318,219.305,219.315,124300001.0
2006-08-21 21:38:00,219.32,219.351,219.32,219.335,61500000.0
2006-08-21 21:39:00,219.341,219.348,219.341,219.348,50900001.0
2006-08-21 21:40:00,219.353,219.366,219.353,219.353,40900000.0
2006-08-21 21:41:00,219.347,219.361,219.345,219.36,40900000.0
2006-08-21 21:42:00,219.363,219.367,219.349,219.356,188400000.0
2006-08-21 21:43:00,219.357,219.357,219.346,219.352,40200000.0
2006-08-21 21:44:00,219.344,219.358,219.326,219.34,246400001.0
2006-08-21 21:45:00,219.347,219.352,219.342,219.342,57000000.0
2006-08-21 21:46:00,219.34,219.352,219.337,219.346,92900000.0
2006-08-21 21:47:00,219.354,219.357,219.345,219.349,48500000.0
2006-08-21 21:48:00,219.349,219.35,219.336,219.341,101500000.0
2006-08-21 21:49:00,219.33,219.351,219.33,219.344,48900000.0
2006-08-21 21:50:00,219.36,219.36,219.345,219.35,50200001.0
2006-08-21 21:51:00,219.35,219.355,219.35,219.35,150800000.0
2006-08-21 21:52:00,219.338,219.369,219.338,219.357,24100000.0
2006-08-21 21:53:00,219.363,219.369,219.357,219.36,27000000.0
2006-08-21 21:54:00,219.359,219.369,219.347,219.358,96400001.0
2006-08-21 21:55:00,219.356,219.363,219.354,219.363,79400000.0
2006-08-21 21:56:00,219.368,219.38,219.368,219.377,26700000.0
2006-08-21 21:57:00,219.379,219.385,219.374,219.385,71200001.0
2006-08-21 21:58:00,219.381,219.386,219.358,219.372,70700000.0
2006-08-21 21:59:00,219.38,219.38,219.356,219.362,169100000.0
2006-08-21 22:00:00,219.354,219.39,219.354,219.37,171500000.0
2006-08-21 22:01:00,219.385,219.404,219.377,219.393,197099999.0
2006-08-21 22:02:00,219.383,219.404,219.383,219.384,221600001.0
2006-08-21 22:03:00,219.39,219.404,219.388,219.388,74300001.0
2006-08-21 22:04:00,219.389,219.414,219.389,219.395,117100000.0
2006-08-21 22:05:00,219.387,219.387,219.372,219.382,49300000.0
2006-08-21 22:06:00,219.377,219.392,219.377,219.383,38700000.0
2006-08-21 22:07:00,219.375,219.38,219.375,219.38,63000000.0
2006-08-21 22:08:00,219.38,219.388,219.369,219.372,55700000.0
2006-08-21 22:09:00,219.37,219.375,219.365,219.37,33300000.0
2006-08-21 22:10:00,219.366,219.366,219.355,219.365,27500000.0
2006-08-21 22:11:00,219.362,219.377,219.349,219.349,42200000.0
2006-08-21 22:12:00,219.347,219.347,219.327,219.33,147400000.0
2006-08-21 22:13:00,219.33,219.33,219.305,219.315,35200000.0
2006-08-21 22:14:00,219.323,219.334,219.321,219.321,36900000.0
2006-08-21 22:15:00,219.326,219.344,219.32,219.324,175500001.0
2006-08-21 22:16:00,219.337,219.372,219.337,219.36,172900001.0
2006-08-21 22:17:00,219.366,219.386,219.366,219.381,76000001.0
2006-08-21 22:18:00,219.388,219.392,219.382,219.385,92600000.0
2006-08-21 22:19:00,219.391,219.406,219.391,219.403,56100000.0
2006-08-21 22:20:00,219.412,219.418,219.403,219.418,65700000.0
2006-08-21 22:21:00,219.422,219.428,219.412,219.412,37500000.0
2006-08-21 22:22:00,219.418,219.434,219.413,219.427,67900000.0
2006-08-21 22:23:00,219.433,219.445,219.428,219.428,72700001.0
2006-08-21 22:24:00,219.44,219.46,219.427,219.454,55500000.0
2006-08-21 22:25:00,219.441,219.444,219.434,219.434,55500000.0
2006-08-21 22:26:00,219.43,219.43,219.42,219.425,50000000.0
2006-08-21 22:27:00,219.425,219.44,219.417,219.417,177100000.0
2006-08-21 22:28:00,219.432,219.437,219.428,219.429,47400000.0
2006-08-21 22:29:00,219.432,219.432,219.417,219.421,194100000.0
2006-08-21 22:30:00,219.423,219.438,219.423,219.437,44000000.0
2006-08-21 22:31:00,219.433,219.433,219.423,219.425,50900000.0
2006-08-21 22:32:00,219.415,219.431,219.402,219.42,136900000.0
2006-08-21 22:33:00,219.433,219.433,219.401,219.414,281000002.0
2006-08-21 22:34:00,219.423,219.43,219.414,219.415,311300000.0
2006-08-21 22:35:00,219.415,219.415,219.385,219.4,60400000.0
2006-08-21 22:36:00,219.402,219.405,219.385,219.39,111499998.0
2006-08-21 22:37:00,219.398,219.401,219.389,219.389,52600000.0
2006-08-21 22:38:00,219.405,219.416,219.405,219.413,56500001.0
2006-08-21 22:39:00,219.415,219.429,219.415,219.415,61200001.0
2006-08-21 22:40:00,219.42,219.442,219.42,219.424,72700000.0
2006-08-21 22:41:00,219.431,219.431,219.415,219.431,59900001.0
2006-08-21 22:42:00,219.427,219.428,219.418,219.419,78499998.0
2006-08-21 22:43:00,219.427,219.427,219.41,219.41,91800001.0
2006-08-21 22:44:00,219.415,219.43,219.41,219.415,156300001.0
2006-08-21 22:45:00,219.424,219.444,219.417,219.444,147599999.0
2006-08-21 22:46:00,219.44,219.442,219.428,219.436,53300000.0
2006-08-21 22:47:00,219.43,219.43,219.422,219.423,44699999.0
2006-08-21 22:48:00,219.425,219.425,219.399,219.412,92600000.0
2006-08-21 22:49:00,219.41,219.439,219.41,219.423,26100000.0
2006-08-21 22:50:00,219.43,219.44,219.428,219.431,49100000.0
2006-08-21 22:51:00,219.424,219.436,219.414,219.414,90499999.0
2006-08-21 22:52:00,219.403,219.421,219.403,219.403,58900001.0
2006-08-21 22:53:00,219.402,219.428,219.401,219.42,99100000.0
2006-08-21 22:54:00,219.417,219.417,219.406,219.412,43100000.0
2006-08-21 22:55:00,219.403,219.418,219.397,219.399,57100000.0
2006-08-21 22:56:00,219.391,219.399,219.381,219.381,52100000.0
2006-08-21 22:57:00,219.388,219.417,219.388,219.413,51400000.0
2006-08-21 22:58:00,219.417,219.427,219.386,219.386,44700001.0
2006-08-21 22:59:00,219.375,219.395,219.375,219.385,68900000.0
2006-08-21 23:00:00,219.366,219.412,219.354,219.367,71399999.0
2006-08-21 23:01:00,219.359,219.42,219.359,219.399,29900000.0
2006-08-21 23:02:00,219.35,219.385,219.338,219.374,50900000.0
2006-08-21 23:03:00,219.371,219.4,219.324,219.348,74800000.0
2006-08-21 23:04:00,219.387,219.387,219.334,219.351,38700000.0
2006-08-21 23:05:00,219.374,219.393,219.33,219.33,54400000.0
2006-08-21 23:06:00,219.321,219.387,219.298,219.387,69899999.0
2006-08-21 23:07:00,219.349,219.377,219.326,219.374,53900000.0
2006-08-21 23:08:00,219.382,219.389,219.327,219.385,66000001.0
2006-08-21 23:09:00,219.351,219.359,219.317,219.341,37900000.0
2006-08-21 23:10:00,219.297,219.367,219.293,219.324,43500000.0
2006-08-21 23:11:00,219.364,219.395,219.331,219.331,64800000.0
2006-08-21 23:12:00,219.362,219.396,219.335,219.335,37400000.0
2006-08-21 23:13:00,219.303,219.352,219.285,219.291,44000000.0
2006-08-21 23:14:00,219.309,219.352,219.294,219.352,36100000.0
2006-08-21 23:15:00,219.343,219.382,219.317,219.365,30800000.0
2006-08-21 23:16:00,219.351,219.358,219.32,219.32,58500001.0
2006-08-21 23:17:00,219.357,219.399,219.331,219.399,64000000.0
2006-08-21 23:18:00,219.365,219.398,219.34,219.381,34200001.0
2006-08-21 23:19:00,219.353,219.382,219.352,219.374,61400001.0
2006-08-21 23:20:00,219.392,219.395,219.339,219.339,87700001.0
2006-08-21 23:21:00,219.393,219.413,219.365,219.401,63500000.0
2006-08-21 23:22:00,219.4,219.41,219.395,219.405,63500001.0
2006-08-21 23:23:00,219.405,219.432,219.405,219.419,69800001.0
2006-08-21 23:24:00,219.417,219.417,219.384,219.399,26800000.0
2006-08-21 23:25:00,219.398,219.425,219.384,219.397,65100000.0
2006-08-21 23:26:00,219.406,219.406,219.386,219.394,61900000.0
2006-08-21 23:27:00,219.392,219.405,219.385,219.405,43000000.0
2006-08-21 23:28:00,219.382,219.4,219.382,219.385,77899998.0
2006-08-21 23:29:00,219.382,219.382,219.353,219.353,43400000.0
2006-08-21 23:30:00,219.382,219.382,219.366,219.366,46200000.0
2006-08-21 23:31:00,219.348,219.357,219.328,219.328,42600000.0
2006-08-21 23:32:00,219.341,219.349,219.322,219.342,79099999.0
2006-08-21 23:33:00,219.356,219.387,219.356,219.366,36200000.0
2006-08-21 23:34:00,219.362,219.387,219.354,219.377,51400000.0
2006-08-21 23:35:00,219.377,219.38,219.357,219.357,54899999.0
2006-08-21 23:36:00,219.362,219.402,219.362,219.385,39000000.0
2006-08-21 23:37:00,219.37,219.37,219.344,219.346,37900000.0
2006-08-21 23:38:00,219.366,219.381,219.363,219.375,66700002.0
2006-08-21 23:39:00,219.374,219.374,219.36,219.367,57400000.0
2006-08-21 23:40:00,219.37,219.382,219.361,219.361,29500000.0
2006-08-21 23:41:00,219.375,219.38,219.365,219.375,60300001.0
2006-08-21 23:42:00,219.362,219.38,219.362,219.375,26200000.0
2006-08-21 23:43:00,219.37,219.38,219.365,219.38,28900000.0
2006-08-21 23:44:00,219.383,219.425,219.383,219.425,62100000.0
2006-08-21 23:45:00,219.441,219.441,219.425,219.425,56700000.0
2006-08-21 23:46:00,219.431,219.446,219.431,219.441,26000000.0
2006-08-21 23:47:00,219.442,219.442,219.411,219.419,64000000.0
2006-08-21 23:48:00,219.421,219.428,219.386,219.399,54600000.0
2006-08-21 23:49:00,219.385,219.385,219.368,219.385,101300000.0
2006-08-21 23:50:00,219.385,219.392,219.375,219.38,31100000.0
2006-08-21 23:51:00,219.39,219.416,219.39,219.412,67500000.0
2006-08-21 23:52:00,219.391,219.391,219.364,219.37,21800000.0
2006-08-21 23:53:00,219.376,219.389,219.357,219.384,83799998.0
2006-08-21 23:54:00,219.401,219.415,219.393,219.402,57000000.0
2006-08-21 23:55:00,219.413,219.423,219.41,219.411,31600000.0
2006-08-21 23:56:00,219.42,219.42,219.4,219.412,44700000.0
2006-08-21 23:57:00,219.41,219.425,219.407,219.415,44600000.0
2006-08-21 23:58:00,219.415,219.415,219.403,219.407,41700000.0
2006-08-21 23:59:00,219.41,219.41,219.38,219.38,13500000.0
2006-08-22 00:00:00,219.387,219.4,219.362,219.397,37800000.0
2006-08-22 00:01:00,219.387,219.387,219.38,219.381,27000000.0
2006-08-22 00:02:00,219.374,219.394,219.373,219.394,30700000.0
2006-08-22 00:03:00,219.381,219.389,219.368,219.389,27200000.0
2006-08-22 00:04:00,219.379,219.382,219.371,219.374,28000000.0
2006-08-22 00:05:00,219.371,219.38,219.363,219.369,40800000.0
2006-08-22 00:06:00,219.374,219.381,219.364,219.368,64300000.0
2006-08-22 00:07:00,219.382,219.4,219.375,219.4,51699999.0
2006-08-22 00:08:00,219.389,219.404,219.366,219.384,82499999.0
2006-08-22 00:09:00,219.359,219.384,219.338,219.354,37300000.0
2006-08-22 00:10:00,219.341,219.348,219.304,219.342,45700000.0
2006-08-22 00:11:00,219.361,219.386,219.349,219.376,69300000.0
2006-08-22 00:12:00,219.374,219.404,219.366,219.389,69700000.0
2006-08-22 00:13:00,219.381,219.385,219.345,219.345,52100000.0
2006-08-22 00:14:00,219.359,219.379,219.353,219.372,32600000.0
2006-08-22 00:15:00,219.375,219.4,219.362,219.362,68700000.0
2006-08-22 00:16:00,219.364,219.386,219.364,219.38,45600000.0
2006-08-22 00:17:00,219.392,219.395,219.361,219.361,28300000.0
2006-08-22 00:18:00,219.356,219.442,219.356,219.44,50400000.0
2006-08-22 00:19:00,219.451,219.454,219.377,219.377,35500000.0
2006-08-22 00:20:00,219.36,219.421,219.36,219.4,97600000.0
2006-08-22 00:21:00,219.421,219.435,219.418,219.43,40200001.0
2006-08-22 00:22:00,219.431,219.453,219.41,219.41,79699999.0
2006-08-22 00:23:00,219.436,219.444,219.378,219.393,75899999.0
2006-08-22 00:24:00,219.382,219.382,219.335,219.335,40200000.0
2006-08-22 00:25:00,219.346,219.359,219.32,219.343,46200000.0
2006-08-22 00:26:00,219.334,219.334,219.291,219.309,63900000.0
2006-08-22 00:27:00,219.31,219.345,219.31,219.328,53700000.0
2006-08-22 00:28:00,219.347,219.395,219.347,219.395,42700000.0
2006-08-22 00:29:00,219.385,219.404,219.37,219.387,73199999.0
2006-08-22 00:30:00,219.379,219.379,219.356,219.363,18700000.0
2006-08-22 00:31:00,219.363,219.378,219.36,219.378,40700000.0
2006-08-22 00:32:00,219.384,219.394,219.366,219.394,61700001.0
2006-08-22 00:33:00,219.403,219.405,219.376,219.379,35700000.0
2006-08-22 00:34:00,219.377,219.392,219.376,219.39,34200000.0
2006-08-22 00:35:00,219.389,219.407,219.388,219.407,47200000.0
2006-08-22 00:36:00,219.405,219.417,219.337,219.337,27400000.0
2006-08-22 00:37:00,219.347,219.368,219.324,219.328,69300000.0
2006-08-22 00:38:00,219.327,219.372,219.327,219.372,43999999.0
2006-08-22 00:39:00,219.376,219.391,219.366,219.378,51600000.0
2006-08-22 00:40:00,219.369,219.382,219.346,219.352,65500000.0
2006-08-22 00:41:00,219.353,219.385,219.353,219.385,41000000.0
2006-08-22 00:42:00,219.385,219.385,219.359,219.359,41000000.0
2006-08-22 00:43:00,219.34,219.34,219.28,219.28,20800000.0
2006-08-22 00:44:00,219.291,219.304,219.275,219.304,40900000.0
2006-08-22 00:45:00,219.312,219.326,219.295,219.297,38400000.0
2006-08-22 00:46:00,219.259,219.277,219.254,219.254,16800000.0
2006-08-22 00:47:00,219.245,219.251,219.225,219.238,49800000.0
2006-08-22 00:48:00,219.259,219.296,219.259,219.262,44200000.0
2006-08-22 00:49:00,219.259,219.28,219.256,219.261,48900000.0
2006-08-22 00:50:00,219.28,219.28,219.251,219.251,38700000.0
2006-08-22 00:51:00,219.254,219.268,219.237,219.253,61500000.0
2006-08-22 00:52:00,219.26,219.265,219.26,219.265,11600000.0
2006-08-22 00:53:00,219.274,219.337,219.274,219.337,74600001.0
2006-08-22 00:54:00,219.334,219.355,219.334,219.352,38900000.0
2006-08-22 00:55:00,219.351,219.353,219.308,219.308,25200000.0
2006-08-22 00:56:00,219.302,219.317,219.298,219.301,78799999.0
2006-08-22 00:57:00,219.307,219.317,219.299,219.317,124300000.0
2006-08-22 00:58:00,219.302,219.335,219.302,219.32,53300000.0
2006-08-22 00:59:00,219.324,219.352,219.324,219.33,33100000.0
2006-08-22 01:00:00,219.335,219.335,219.325,219.327,14400000.0
2006-08-22 01:01:00,219.312,219.314,219.304,219.313,44800001.0
2006-08-22 01:02:00,219.323,219.335,219.313,219.335,82700000.0
2006-08-22 01:03:00,219.32,219.344,219.32,219.327,31500000.0
2006-08-22 01:04:00,219.326,219.356,219.322,219.322,100699999.0
2006-08-22 01:05:00,219.312,219.333,219.312,219.324,37500000.0
2006-08-22 01:06:00,219.324,219.328,219.316,219.317,35400000.0
2006-08-22 01:07:00,219.323,219.324,219.317,219.318,8600000.0
2006-08-22 01:08:00,219.324,219.349,219.323,219.347,31000000.0
2006-08-22 01:09:00,219.348,219.354,219.326,219.326,35100000.0
2006-08-22 01:10:00,219.323,219.368,219.323,219.36,41800000.0
2006-08-22 01:11:00,219.364,219.38,219.353,219.36,71200001.0
2006-08-22 01:12:00,219.36,219.366,219.342,219.342,83600000.0
2006-08-22 01:13:00,219.329,219.337,219.315,219.32,56200000.0
2006-08-22 01:14:00,219.302,219.308,219.285,219.285,61900000.0
2006-08-22 01:15:00,219.313,219.318,219.313,219.316,17800000.0
2006-08-22 01:16:00,219.307,219.321,219.297,219.314,66100000.0
2006-08-22 01:17:00,219.32,219.32,219.3,219.3,71199999.0
2006-08-22 01:18:00,219.302,219.302,219.288,219.297,44300000.0
2006-08-22 01:19:00,219.301,219.315,219.283,219.302,80099999.0
2006-08-22 01:20:00,219.305,219.305,219.281,219.281,49900000.0
2006-08-22 01:21:00,219.282,219.282,219.262,219.27,35500000.0
2006-08-22 01:22:00,219.272,219.273,219.256,219.26,35100000.0
2006-08-22 01:23:00,219.255,219.26,219.242,219.246,54500000.0
2006-08-22 01:24:00,219.255,219.264,219.242,219.252,62500000.0
2006-08-22 01:25:00,219.228,219.234,219.218,219.218,34700000.0
2006-08-22 01:26:00,219.232,219.248,219.223,219.223,61200000.0
2006-08-22 01:27:00,219.224,219.239,219.224,219.235,54900000.0
2006-08-22 01:28:00,219.231,219.246,219.227,219.246,28000001.0
2006-08-22 01:29:00,219.256,219.284,219.256,219.27,73100000.0
2006-08-22 01:30:00,219.265,219.265,219.25,219.265,91000001.0
2006-08-22 01:31:00,219.257,219.257,219.243,219.243,59999999.0
2006-08-22 01:32:00,219.249,219.25,219.232,219.24,39500000.0
2006-08-22 01:33:00,219.248,219.269,219.246,219.269,63000000.0
2006-08-22 01:34:00,219.277,219.289,219.262,219.289,29500000.0
2006-08-22 01:35:00,219.288,219.288,219.271,219.284,62999999.0
2006-08-22 01:36:00,219.292,219.3,219.29,219.29,35200000.0
2006-08-22 01:37:00,219.299,219.325,219.286,219.325,29900000.0
2006-08-22 01:38:00,219.319,219.339,219.315,219.339,65900000.0
2006-08-22 01:39:00,219.334,219.334,219.294,219.298,72600000.0
2006-08-22 01:40:00,219.297,219.319,219.275,219.275,58100000.0
2006-08-22 01:41:00,219.279,219.294,219.256,219.257,32300000.0
2006-08-22 01:42:00,219.282,219.284,219.235,219.252,26300000.0
2006-08-22 01:43:00,219.243,219.253,219.233,219.252,62299999.0
2006-08-22 01:44:00,219.243,219.27,219.225,219.237,51600000.0
2006-08-22 01:45:00,219.241,219.263,219.238,219.261,35900000.0
2006-08-22 01:46:00,219.267,219.278,219.255,219.27,70400000.0
2006-08-22 01:47:00,219.242,219.277,219.231,219.277,70500000.0
2006-08-22 01:48:00,219.289,219.293,219.248,219.263,79799999.0
2006-08-22 01:49:00,219.275,219.28,219.252,219.259,41100000.0
2006-08-22 01:50:00,219.268,219.307,219.268,219.294,77599999.0
2006-08-22 01:51:00,219.292,219.338,219.292,219.333,20700000.0
2006-08-22 01:52:00,219.336,219.37,219.336,219.365,19100000.0
2006-08-22 01:53:00,219.358,219.38,219.337,219.347,48600000.0
2006-08-22 01:54:00,219.36,219.376,219.356,219.361,60600000.0
2006-08-22 01:55:00,219.366,219.396,219.366,219.382,69700000.0
2006-08-22 01:56:00,219.378,219.383,219.374,219.381,49800000.0
2006-08-22 01:57:00,219.404,219.406,219.393,219.396,69500000.0
2006-08-22 01:58:00,219.394,219.399,219.391,219.399,12700000.0
2006-08-22 01:59:00,219.406,219.406,219.38,219.383,32500000.0
2006-08-22 02:00:00,219.372,219.395,219.372,219.388,26400000.0
2006-08-22 02:01:00,219.39,219.394,219.376,219.38,53799999.0
2006-08-22 02:02:00,219.407,219.407,219.384,219.389,46199999.0
2006-08-22 02:03:00,219.391,219.428,219.387,219.428,38500000.0
2006-08-22 02:04:00,219.436,219.446,219.411,219.429,64800000.0
2006-08-22 02:05:00,219.439,219.447,219.421,219.432,32800000.0
2006-08-22 02:06:00,219.426,219.434,219.408,219.408,56300000.0
2006-08-22 02:07:00,219.397,219.417,219.393,219.403,33900000.0
2006-08-22 02:08:00,219.405,219.405,219.374,219.39,84600000.0
2006-08-22 02:09:00,219.388,219.392,219.385,219.392,36000000.0
2006-08-22 02:10:00,219.4,219.404,219.391,219.397,131300000.0
2006-08-22 02:11:00,219.398,219.406,219.381,219.4,52800000.0
2006-08-22 02:12:00,219.404,219.432,219.402,219.432,31500000.0
2006-08-22 02:13:00,219.427,219.431,219.414,219.424,31300000.0
2006-08-22 02:14:00,219.44,219.476,219.44,219.476,34800001.0
2006-08-22 02:15:00,219.474,219.474,219.437,219.437,48000000.0
2006-08-22 02:16:00,219.432,219.447,219.428,219.437,23500000.0
2006-08-22 02:17:00,219.442,219.444,219.421,219.434,39900000.0
2006-08-22 02:18:00,219.432,219.444,219.431,219.441,67800000.0
2006-08-22 02:19:00,219.442,219.478,219.442,219.456,53700000.0
2006-08-22 02:20:00,219.474,219.494,219.46,219.46,26600000.0
2006-08-22 02:21:00,219.472,219.472,219.432,219.438,38200000.0
2006-08-22 02:22:00,219.432,219.442,219.42,219.42,45500000.0
2006-08-22 02:23:00,219.421,219.442,219.414,219.43,103399999.0
2006-08-22 02:24:00,219.431,219.435,219.426,219.429,22200000.0
2006-08-22 02:25:00,219.44,219.44,219.423,219.43,49500000.0
2006-08-22 02:26:00,219.435,219.444,219.415,219.439,78600000.0
2006-08-22 02:27:00,219.442,219.454,219.43,219.43,32500000.0
2006-08-22 02:28:00,219.423,219.446,219.422,219.425,58000000.0
2006-08-22 02:29:00,219.436,219.512,219.436,219.512,31700000.0
2006-08-22 02:30:00,219.529,219.593,219.517,219.593,64700000.0
2006-08-22 02:31:00,219.62,219.62,219.587,219.6,55300000.0
2006-08-22 02:32:00,219.6,219.67,219.6,219.658,45700000.0
2006-08-22 02:33:00,219.665,219.677,219.641,219.641,40200000.0
2006-08-22 02:34:00,219.645,219.649,219.633,219.633,30200000.0
2006-08-22 02:35:00,219.615,219.619,219.595,219.601,51000000.0
2006-08-22 02:36:00,219.601,219.621,219.595,219.621,33800000.0
2006-08-22 02:37:00,219.62,219.62,219.597,219.62,43500000.0
2006-08-22 02:38:00,219.604,219.621,219.603,219.605,50000000.0
2006-08-22 02:39:00,219.617,219.617,219.599,219.604,44600000.0
2006-08-22 02:40:00,219.598,219.6,219.588,219.6,63600000.0
2006-08-22 02:41:00,219.629,219.647,219.603,219.647,55800000.0
2006-08-22 02:42:00,219.656,219.662,219.649,219.649,25300000.0
2006-08-22 02:43:00,219.664,219.664,219.644,219.662,80700000.0
2006-08-22 02:44:00,219.664,219.69,219.661,219.682,53300000.0
2006-08-22 02:45:00,219.665,219.665,219.643,219.65,36300000.0
2006-08-22 02:46:00,219.629,219.639,219.62,219.63,29200000.0
2006-08-22 02:47:00,219.607,219.63,219.6,219.63,78600000.0
2006-08-22 02:48:00,219.628,219.628,219.602,219.612,70199999.0
2006-08-22 02:49:00,219.6,219.63,219.6,219.602,24200000.0
2006-08-22 02:50:00,219.604,219.63,219.604,219.619,56100000.0
2006-08-22 02:51:00,219.637,219.637,219.61,219.619,33500000.0
2006-08-22 02:52:00,219.596,219.636,219.596,219.62,75999999.0
2006-08-22 02:53:00,219.6,219.6,219.57,219.57,46900001.0
2006-08-22 02:54:00,219.555,219.564,219.541,219.562,56100000.0
2006-08-22 02:55:00,219.532,219.555,219.523,219.555,46100000.0
2006-08-22 02:56:00,219.552,219.594,219.552,219.556,30800000.0
2006-08-22 02:57:00,219.562,219.596,219.562,219.585,78500000.0
2006-08-22 02:58:00,219.588,219.588,219.567,219.567,44700000.0
2006-08-22 02:59:00,219.544,219.545,219.517,219.545,45800000.0
2006-08-22 03:00:00,219.53,219.53,219.513,219.515,39500000.0
2006-08-22 03:01:00,219.525,219.525,219.502,219.502,23400000.0
2006-08-22 03:02:00,219.499,219.499,219.456,219.456,20100000.0
2006-08-22 03:03:00,219.46,219.46,219.442,219.444,12800000.0
2006-08-22 03:04:00,219.453,219.463,219.436,219.44,65300000.0
2006-08-22 03:05:00,219.444,219.491,219.444,219.49,35900001.0
2006-08-22 03:06:00,219.51,219.52,219.499,219.511,27700000.0
2006-08-22 03:07:00,219.487,219.49,219.462,219.462,23900000.0
2006-08-22 03:08:00,219.47,219.48,219.446,219.446,52500000.0
2006-08-22 03:09:00,219.449,219.496,219.449,219.496,35700000.0
2006-08-22 03:10:00,219.501,219.551,219.501,219.537,57000000.0
2006-08-22 03:11:00,219.54,219.542,219.517,219.517,59800000.0
2006-08-22 03:12:00,219.528,219.532,219.528,219.532,26799999.0
2006-08-22 03:13:00,219.54,219.54,219.528,219.528,66200000.0
2006-08-22 03:14:00,219.53,219.545,219.522,219.522,18500000.0
2006-08-22 03:15:00,219.53,219.545,219.525,219.538,40700001.0
2006-08-22 03:16:00,219.552,219.587,219.552,219.587,28800000.0
2006-08-22 03:17:00,219.575,219.576,219.557,219.574,42100000.0
2006-08-22 03:18:00,219.59,219.59,219.571,219.58,54100000.0
2006-08-22 03:19:00,219.582,219.59,219.574,219.585,69700001.0
2006-08-22 03:20:00,219.563,219.571,219.556,219.556,38300000.0
2006-08-22 03:21:00,219.563,219.573,219.542,219.571,36700000.0
2006-08-22 03:22:00,219.582,219.582,219.548,219.548,65299999.0
2006-08-22 03:23:00,219.561,219.561,219.508,219.511,64900001.0
2006-08-22 03:24:00,219.528,219.572,219.528,219.572,50300000.0
2006-08-22 03:25:00,219.577,219.611,219.577,219.591,70700000.0
2006-08-22 03:26:00,219.591,219.608,219.584,219.592,52600000.0
2006-08-22 03:27:00,219.594,219.597,219.548,219.548,64700000.0
2006-08-22 03:28:00,219.561,219.565,219.542,219.565,42800000.0
2006-08-22 03:29:00,219.572,219.583,219.563,219.58,57000001.0
2006-08-22 03:30:00,219.567,219.572,219.557,219.557,43900000.0
2006-08-22 03:31:00,219.58,219.584,219.565,219.584,53600001.0
2006-08-22 03:32:00,219.585,219.587,219.566,219.566,49000000.0
2006-08-22 03:33:00,219.556,219.556,219.532,219.542,56700000.0
2006-08-22 03:34:00,219.538,219.538,219.523,219.53,29000000.0
2006-08-22 03:35:00,219.525,219.54,219.525,219.527,57299999.0
2006-08-22 03:36:00,219.53,219.538,219.523,219.523,28000000.0
2006-08-22 03:37:00,219.544,219.545,219.54,219.54,59200001.0
2006-08-22 03:38:00,219.549,219.555,219.543,219.549,66400000.0
2006-08-22 03:39:00,219.538,219.555,219.535,219.555,42600001.0
2006-08-22 03:40:00,219.54,219.555,219.54,219.548,68799999.0
2006-08-22 03:41:00,219.54,219.54,219.504,219.513,57600000.0
2006-08-22 03:42:00,219.515,219.539,219.515,219.532,64899999.0
2006-08-22 03:43:00,219.537,219.541,219.519,219.535,87000000.0
2006-08-22 03:44:00,219.54,219.54,219.522,219.529,40400000.0
2006-08-22 03:45:00,219.532,219.534,219.528,219.528,16800000.0
2006-08-22 03:46:00,219.51,219.525,219.51,219.515,49500000.0
2006-08-22 03:47:00,219.529,219.533,219.502,219.516,71000000.0
2006-08-22 03:48:00,219.503,219.521,219.5,219.521,36800000.0
2006-08-22 03:49:00,219.514,219.516,219.506,219.516,36100000.0
2006-08-22 03:50:00,219.519,219.531,219.519,219.531,10000000.0
2006-08-22 03:51:00,219.53,219.535,219.52,219.52,34100000.0
2006-08-22 03:52:00,219.525,219.537,219.525,219.537,58500001.0
2006-08-22 03:53:00,219.54,219.548,219.535,219.538,29600000.0
2006-08-22 03:54:00,219.538,219.541,219.526,219.538,96000000.0
2006-08-22 03:55:00,219.545,219.545,219.517,219.529,44400000.0
2006-08-22 03:56:00,219.526,219.544,219.526,219.536,70700000.0
2006-08-22 03:57:00,219.535,219.55,219.528,219.54,38600000.0
2006-08-22 03:58:00,219.546,219.565,219.546,219.565,70499999.0
2006-08-22 03:59:00,219.563,219.583,219.563,219.578,28900000.0
2006-08-22 04:00:00,219.561,219.561,219.534,219.54,40699999.0
2006-08-22 04:01:00,219.545,219.556,219.545,219.552,42400000.0
2006-08-22 04:02:00,219.551,219.567,219.531,219.56,87000001.0
2006-08-22 04:03:00,219.57,219.58,219.561,219.571,48300000.0
2006-08-22 04:04:00,219.56,219.562,219.548,219.562,43400000.0
2006-08-22 04:05:00,219.574,219.584,219.553,219.578,92300000.0
2006-08-22 04:06:00,219.578,219.588,219.56,219.567,90299998.0
2006-08-22 04:07:00,219.574,219.581,219.546,219.554,49200000.0
2006-08-22 04:08:00,219.575,219.575,219.528,219.553,47800000.0
2006-08-22 04:09:00,219.539,219.542,219.517,219.517,65900001.0
2006-08-22 04:10:00,219.531,219.566,219.531,219.553,41500000.0
2006-08-22 04:11:00,219.556,219.564,219.547,219.55,61000000.0
2006-08-22 04:12:00,219.51,219.529,219.481,219.481,35800000.0
2006-08-22 04:13:00,219.458,219.462,219.441,219.462,46400000.0
2006-08-22 04:14:00,219.457,219.475,219.456,219.475,105199998.0
2006-08-22 04:15:00,219.478,219.48,219.449,219.48,64800001.0
2006-08-22 04:16:00,219.483,219.52,219.483,219.486,24300000.0
2006-08-22 04:17:00,219.478,219.522,219.476,219.522,57999999.0
2006-08-22 04:18:00,219.505,219.505,219.5,219.5,25500000.0
2006-08-22 04:19:00,219.484,219.533,219.484,219.533,50300000.0
2006-08-22 04:20:00,219.526,219.526,219.475,219.478,38600000.0
2006-08-22 04:21:00,219.496,219.522,219.496,219.501,40900000.0
2006-08-22 04:22:00,219.49,219.526,219.49,219.514,64400001.0
2006-08-22 04:23:00,219.519,219.526,219.5,219.5,54500000.0
2006-08-22 04:24:00,219.499,219.515,219.492,219.515,94599999.0
2006-08-22 04:25:00,219.505,219.515,219.505,219.51,53400000.0
2006-08-22 04:26:00,219.53,219.556,219.501,219.51,47399999.0
2006-08-22 04:27:00,219.498,219.54,219.495,219.513,75000000.0
2006-08-22 04:28:00,219.489,219.489,219.468,219.48,54800000.0
2006-08-22 04:29:00,219.495,219.502,219.474,219.477,58999999.0
2006-08-22 04:30:00,219.49,219.499,219.485,219.485,40599999.0
2006-08-22 04:31:00,219.488,219.488,219.479,219.484,22500000.0
2006-08-22 04:32:00,219.483,219.49,219.466,219.48,19100000.0
2006-08-22 04:33:00,219.472,219.473,219.459,219.463,48199999.0
2006-08-22 04:34:00,219.437,219.437,219.411,219.436,44000000.0
2006-08-22 04:35:00,219.464,219.466,219.464,219.466,15500000.0
2006-08-22 04:36:00,219.478,219.515,219.478,219.515,10500000.0
2006-08-22 04:37:00,219.516,219.521,219.5,219.503,45500000.0
2006-08-22 04:38:00,219.499,219.502,219.466,219.502,48400000.0
2006-08-22 04:39:00,219.513,219.545,219.503,219.545,32200000.0
2006-08-22 04:40:00,219.539,219.539,219.511,219.517,48000000.0
2006-08-22 04:41:00,219.52,219.532,219.511,219.532,46600000.0
2006-08-22 04:42:00,219.525,219.525,219.496,219.498,46800000.0
2006-08-22 04:43:00,219.51,219.52,219.5,219.505,47000001.0
2006-08-22 04:44:00,219.525,219.533,219.513,219.53,49000000.0
2006-08-22 04:45:00,219.522,219.536,219.517,219.529,33100000.0
2006-08-22 04:46:00,219.526,219.526,219.515,219.515,25000000.0
2006-08-22 04:47:00,219.53,219.54,219.53,219.539,34600000.0
2006-08-22 04:48:00,219.558,219.567,219.552,219.553,69100000.0
2006-08-22 04:49:00,219.545,219.557,219.542,219.546,56900000.0
2006-08-22 04:50:00,219.555,219.574,219.555,219.57,33000000.0
2006-08-22 04:51:00,219.572,219.579,219.564,219.578,17500000.0
2006-08-22 04:52:00,219.566,219.567,219.544,219.564,49800000.0
2006-08-22 04:53:00,219.58,219.58,219.56,219.565,46500000.0
2006-08-22 04:54:00,219.573,219.59,219.564,219.59,36600000.0
2006-08-22 04:55:00,219.574,219.587,219.568,219.568,17800000.0
2006-08-22 04:56:00,219.572,219.572,219.552,219.552,26000000.0
2006-08-22 04:57:00,219.553,219.555,219.545,219.545,43400000.0
2006-08-22 04:58:00,219.535,219.596,219.535,219.57,76300000.0
2006-08-22 04:59:00,219.555,219.558,219.545,219.558,47700000.0
2006-08-22 05:00:00,219.56,219.579,219.557,219.573,39200000.0
2006-08-22 05:01:00,219.57,219.582,219.564,219.582,59600000.0
2006-08-22 05:02:00,219.58,219.59,219.572,219.58,60000000.0
2006-08-22 05:03:00,219.577,219.577,219.561,219.566,10800000.0
2006-08-22 05:04:00,219.565,219.583,219.565,219.583,25200000.0
2006-08-22 05:05:00,219.59,219.597,219.569,219.597,38800000.0
2006-08-22 05:06:00,219.595,219.605,219.59,219.59,55200000.0
2006-08-22 05:07:00,219.599,219.612,219.587,219.587,26800000.0
2006-08-22 05:08:00,219.59,219.615,219.59,219.605,72700000.0
2006-08-22 05:09:00,219.599,219.62,219.598,219.62,62400000.0
2006-08-22 05:10:00,219.625,219.643,219.62,219.629,70300000.0
2006-08-22 05:11:00,219.628,219.638,219.615,219.638,76600000.0
2006-08-22 05:12:00,219.63,219.632,219.619,219.628,51799998.0
2006-08-22 05:13:00,219.63,219.665,219.63,219.65,59000000.0
2006-08-22 05:14:00,219.669,219.68,219.663,219.68,74700000.0
2006-08-22 05:15:00,219.682,219.687,219.677,219.678,64599999.0
2006-08-22 05:16:00,219.69,219.698,219.686,219.691,39600000.0
2006-08-22 05:17:00,219.682,219.692,219.674,219.68,38300000.0
2006-08-22 05:18:00,219.683,219.69,219.641,219.641,46899999.0
2006-08-22 05:19:00,219.638,219.66,219.638,219.652,63400000.0
2006-08-22 05:20:00,219.666,219.666,219.644,219.645,43600001.0
2006-08-22 05:21:00,219.653,219.672,219.648,219.661,37000000.0
2006-08-22 05:22:00,219.672,219.672,219.645,219.645,25200000.0
2006-08-22 05:23:00,219.655,219.665,219.65,219.65,36700000.0
2006-08-22 05:24:00,219.651,219.651,219.62,219.633,103200001.0
2006-08-22 05:25:00,219.638,219.653,219.633,219.653,64100000.0
2006-08-22 05:26:00,219.65,219.66,219.645,219.645,40400000.0
2006-08-22 05:27:00,219.655,219.675,219.655,219.667,54000000.0
2006-08-22 05:28:00,219.675,219.675,219.665,219.675,40400000.0
2006-08-22 05:29:00,219.667,219.675,219.665,219.668,36100000.0
2006-08-22 05:30:00,219.68,219.68,219.661,219.671,20900000.0
2006-08-22 05:31:00,219.665,219.67,219.652,219.662,24700000.0
2006-08-22 05:32:00,219.681,219.681,219.663,219.667,69600000.0
2006-08-22 05:33:00,219.672,219.716,219.672,219.704,27300000.0
2006-08-22 05:34:00,219.704,219.727,219.696,219.713,36400000.0
2006-08-22 05:35:00,219.737,219.757,219.719,219.719,88100001.0
2006-08-22 05:36:00,219.704,219.737,219.704,219.72,57300000.0
2006-08-22 05:37:00,219.715,219.725,219.693,219.725,55700000.0
2006-08-22 05:38:00,219.731,219.739,219.721,219.721,42400000.0
2006-08-22 05:39:00,219.717,219.732,219.717,219.727,41500000.0
2006-08-22 05:40:00,219.725,219.725,219.707,219.707,22400000.0
2006-08-22 05:41:00,219.683,219.715,219.683,219.714,32600000.0
2006-08-22 05:42:00,219.716,219.725,219.698,219.716,52900000.0
2006-08-22 05:43:00,219.704,219.714,219.702,219.712,50500000.0
2006-08-22 05:44:00,219.727,219.727,219.697,219.707,33200000.0
2006-08-22 05:45:00,219.707,219.718,219.688,219.688,59399999.0
2006-08-22 05:46:00,219.665,219.685,219.663,219.663,58900000.0
2006-08-22 05:47:00,219.672,219.681,219.671,219.677,25700000.0
2006-08-22 05:48:00,219.688,219.7,219.682,219.7,35600000.0
2006-08-22 05:49:00,219.693,219.707,219.684,219.707,35000000.0
2006-08-22 05:50:00,219.701,219.719,219.698,219.705,76200001.0
2006-08-22 05:51:00,219.708,219.728,219.695,219.695,33100000.0
2006-08-22 05:52:00,219.703,219.703,219.659,219.68,70000000.0
2006-08-22 05:53:00,219.67,219.68,219.67,219.68,16000000.0
2006-08-22 05:54:00,219.674,219.681,219.674,219.681,4400000.0
2006-08-22 05:55:00,219.672,219.683,219.665,219.665,63800000.0
2006-08-22 05:56:00,219.66,219.67,219.65,219.655,46800000.0
2006-08-22 05:57:00,219.67,219.67,219.641,219.65,32499999.0
2006-08-22 05:58:00,219.666,219.667,219.643,219.645,67900000.0
2006-08-22 05:59:00,219.641,219.655,219.637,219.647,51000000.0
2006-08-22 06:00:00,219.647,219.665,219.632,219.665,37600000.0
2006-08-22 06:01:00,219.682,219.682,219.651,219.659,70600000.0
2006-08-22 06:02:00,219.668,219.703,219.668,219.703,46700000.0
2006-08-22 06:03:00,219.705,219.718,219.685,219.695,52899999.0
2006-08-22 06:04:00,219.696,219.703,219.672,219.703,42000000.0
2006-08-22 06:05:00,219.703,219.703,219.679,219.688,32700000.0
2006-08-22 06:06:00,219.685,219.704,219.676,219.695,29500000.0
2006-08-22 06:07:00,219.703,219.71,219.7,219.71,50100000.0
2006-08-22 06:08:00,219.695,219.707,219.695,219.703,30500000.0
2006-08-22 06:09:00,219.7,219.726,219.7,219.708,35600000.0
2006-08-22 06:10:00,219.715,219.715,219.69,219.71,19500000.0
2006-08-22 06:11:00,219.707,219.712,219.695,219.699,27800000.0
2006-08-22 06:12:00,219.702,219.722,219.702,219.713,19000000.0
2006-08-22 06:13:00,219.698,219.717,219.698,219.708,23800000.0
2006-08-22 06:14:00,219.694,219.698,219.671,219.695,88899999.0
2006-08-22 06:15:00,219.7,219.7,219.695,219.7,40800000.0
2006-08-22 06:16:00,219.7,219.702,219.7,219.702,13200000.0
2006-08-22 06:17:00,219.705,219.705,219.695,219.7,34200000.0
2006-08-22 06:18:00,219.691,219.703,219.688,219.688,67200001.0
2006-08-22 06:19:00,219.701,219.701,219.674,219.674,68000000.0
2006-08-22 06:20:00,219.682,219.682,219.657,219.663,40400000.0
2006-08-22 06:21:00,219.652,219.656,219.645,219.645,38200000.0
2006-08-22 06:22:00,219.645,219.66,219.64,219.64,37500000.0
2006-08-22 06:23:00,219.66,219.66,219.645,219.65,40000000.0
2006-08-22 06:24:00,219.64,219.658,219.64,219.657,33900000.0
2006-08-22 06:25:00,219.658,219.67,219.658,219.66,71399999.0
2006-08-22 06:26:00,219.66,219.708,219.66,219.708,65600000.0
2006-08-22 06:27:00,219.693,219.705,219.693,219.705,47500000.0
2006-08-22 06:28:00,219.702,219.71,219.702,219.709,31300000.0
2006-08-22 06:29:00,219.713,219.73,219.711,219.73,73100000.0
2006-08-22 06:30:00,219.727,219.727,219.71,219.71,42200000.0
2006-08-22 06:31:00,219.707,219.714,219.694,219.714,77400000.0
2006-08-22 06:32:00,219.7,219.711,219.679,219.679,30400000.0
2006-08-22 06:33:00,219.678,219.693,219.673,219.689,51600000.0
2006-08-22 06:34:00,219.69,219.703,219.687,219.703,35899999.0
2006-08-22 06:35:00,219.689,219.695,219.661,219.661,27100000.0
2006-08-22 06:36:00,219.667,219.678,219.66,219.67,30700000.0
2006-08-22 06:37:00,219.681,219.7,219.681,219.688,8000000.0
2006-08-22 06:38:00,219.688,219.701,219.68,219.695,53300000.0
2006-08-22 06:39:00,219.691,219.707,219.684,219.684,64300000.0
2006-08-22 06:40:00,219.678,219.701,219.678,219.693,70400001.0
2006-08-22 06:41:00,219.69,219.705,219.684,219.695,32600000.0
2006-08-22 06:42:00,219.69,219.691,219.684,219.688,54100000.0
2006-08-22 06:43:00,219.681,219.691,219.668,219.677,52500000.0
2006-08-22 06:44:00,219.679,219.679,219.667,219.675,60100001.0
2006-08-22 06:45:00,219.673,219.673,219.653,219.667,43600000.0
2006-08-22 06:46:00,219.66,219.672,219.655,219.666,67400000.0
2006-08-22 06:47:00,219.648,219.668,219.648,219.668,21400000.0
2006-08-22 06:48:00,219.67,219.673,219.648,219.673,57300000.0
2006-08-22 06:49:00,219.651,219.664,219.651,219.653,28500000.0
2006-08-22 06:50:00,219.64,219.64,219.624,219.628,41200000.0
2006-08-22 06:51:00,219.642,219.642,219.619,219.623,85900000.0
2006-08-22 06:52:00,219.618,219.648,219.618,219.638,76400000.0
2006-08-22 06:53:00,219.645,219.645,219.626,219.634,51099999.0
2006-08-22 06:54:00,219.6,219.626,219.6,219.626,25200000.0
2006-08-22 06:55:00,219.627,219.653,219.624,219.653,46800000.0
2006-08-22 06:56:00,219.665,219.665,219.599,219.599,38699999.0
2006-08-22 06:57:00,219.597,219.62,219.589,219.62,27000000.0
2006-08-22 06:58:00,219.605,219.646,219.605,219.644,37000000.0
2006-08-22 06:59:00,219.635,219.649,219.625,219.63,40400000.0
2006-08-22 07:00:00,219.616,219.639,219.607,219.629,22700000.0
2006-08-22 07:01:00,219.628,219.628,219.603,219.603,12700000.0
2006-08-22 07:02:00,219.604,219.622,219.598,219.62,46200000.0
2006-08-22 07:03:00,219.622,219.622,219.611,219.622,39900001.0
2006-08-22 07:04:00,219.616,219.621,219.607,219.607,24800000.0
2006-08-22 07:05:00,219.615,219.618,219.602,219.608,65099999.0
2006-08-22 07:06:00,219.605,219.621,219.6,219.605,58200000.0
2006-08-22 07:07:00,219.619,219.632,219.617,219.617,55599999.0
2006-08-22 07:08:00,219.635,219.635,219.61,219.612,46900000.0
2006-08-22 07:09:00,219.627,219.627,219.61,219.612,32000000.0
2006-08-22 07:10:00,219.623,219.635,219.615,219.62,44699999.0
2006-08-22 07:11:00,219.62,219.625,219.615,219.62,45100000.0
2006-08-22 07:12:00,219.63,219.658,219.63,219.65,67000001.0
2006-08-22 07:13:00,219.638,219.646,219.622,219.64,38500000.0
2006-08-22 07:14:00,219.645,219.669,219.645,219.658,55600000.0
2006-08-22 07:15:00,219.647,219.667,219.636,219.652,56899999.0
2006-08-22 07:16:00,219.67,219.68,219.662,219.664,30700000.0
2006-08-22 07:17:00,219.649,219.659,219.645,219.645,75000000.0
2006-08-22 07:18:00,219.64,219.66,219.638,219.65,30000000.0
2006-08-22 07:19:00,219.668,219.682,219.662,219.682,71900001.0
2006-08-22 07:20:00,219.675,219.675,219.659,219.664,27700000.0
2006-08-22 07:21:00,219.647,219.656,219.63,219.633,28400000.0
2006-08-22 07:22:00,219.649,219.676,219.649,219.672,47599999.0
2006-08-22 07:23:00,219.676,219.676,219.638,219.638,40600001.0
2006-08-22 07:24:00,219.643,219.675,219.643,219.675,64100000.0
2006-08-22 07:25:00,219.672,219.682,219.66,219.677,30600000.0
2006-08-22 07:26:00,219.68,219.68,219.654,219.662,47200000.0
2006-08-22 07:27:00,219.658,219.678,219.658,219.663,45600000.0
2006-08-22 07:28:00,219.662,219.672,219.646,219.648,58000000.0
2006-08-22 07:29:00,219.67,219.675,219.656,219.67,62100001.0
2006-08-22 07:30:00,219.654,219.655,219.639,219.648,22000000.0
2006-08-22 07:31:00,219.65,219.658,219.641,219.649,39500000.0
2006-08-22 07:32:00,219.637,219.651,219.626,219.651,44200000.0
2006-08-22 07:33:00,219.634,219.646,219.632,219.632,40400000.0
2006-08-22 07:34:00,219.623,219.627,219.608,219.608,29800000.0
2006-08-22 07:35:00,219.617,219.63,219.61,219.63,73300000.0
2006-08-22 07:36:00,219.633,219.633,219.604,219.633,28000000.0
2006-08-22 07:37:00,219.635,219.649,219.635,219.637,72299999.0
2006-08-22 07:38:00,219.631,219.644,219.627,219.627,40200000.0
2006-08-22 07:39:00,219.626,219.67,219.626,219.632,47900000.0
2006-08-22 07:40:00,219.635,219.655,219.62,219.655,51700001.0
2006-08-22 07:41:00,219.636,219.636,219.586,219.586,27700000.0
2006-08-22 07:42:00,219.593,219.603,219.585,219.6,66100001.0
2006-08-22 07:43:00,219.603,219.607,219.595,219.602,62900000.0
2006-08-22 07:44:00,219.602,219.617,219.6,219.606,43200000.0
2006-08-22 07:45:00,219.607,219.63,219.602,219.615,39100000.0
2006-08-22 07:46:00,219.618,219.638,219.618,219.625,30800000.0
2006-08-22 07:47:00,219.623,219.646,219.622,219.628,91000000.0
2006-08-22 07:48:00,219.615,219.63,219.615,219.63,50900000.0
2006-08-22 07:49:00,219.633,219.64,219.624,219.624,47000001.0
2006-08-22 07:50:00,219.623,219.634,219.614,219.614,51700000.0
2006-08-22 07:51:00,219.62,219.62,219.577,219.598,65700001.0
2006-08-22 07:52:00,219.574,219.601,219.574,219.591,59000000.0
2006-08-22 07:53:00,219.591,219.61,219.588,219.61,37200000.0
2006-08-22 07:54:00,219.609,219.624,219.598,219.615,74299999.0
2006-08-22 07:55:00,219.591,219.63,219.591,219.613,77900000.0
2006-08-22 07:56:00,219.62,219.631,219.599,219.602,27000000.0
2006-08-22 07:57:00,219.605,219.622,219.594,219.617,71600000.0
2006-08-22 07:58:00,219.632,219.649,219.631,219.649,44600000.0
2006-08-22 07:59:00,219.65,219.65,219.631,219.644,38100000.0
2006-08-22 08:00:00,219.638,219.644,219.621,219.644,29100000.0
2006-08-22 08:01:00,219.654,219.656,219.634,219.648,43400000.0
2006-08-22 08:02:00,219.638,219.638,219.578,219.582,63000000.0
2006-08-22 08:03:00,219.59,219.624,219.59,219.624,40700000.0
2006-08-22 08:04:00,219.615,219.66,219.615,219.643,28100000.0
2006-08-22 08:05:00,219.64,219.651,219.637,219.64,51700000.0
2006-08-22 08:06:00,219.645,219.645,219.627,219.645,42000000.0
2006-08-22 08:07:00,219.637,219.646,219.632,219.643,46200000.0
2006-08-22 08:08:00,219.66,219.703,219.656,219.683,41800000.0
2006-08-22 08:09:00,219.699,219.699,219.675,219.69,31100000.0
2006-08-22 08:10:00,219.708,219.725,219.693,219.706,22400000.0
2006-08-22 08:11:00,219.724,219.727,219.706,219.727,26700000.0
2006-08-22 08:12:00,219.731,219.749,219.722,219.725,22200000.0
2006-08-22 08:13:00,219.725,219.725,219.72,219.72,60900000.0
2006-08-22 08:14:00,219.716,219.728,219.714,219.714,54200000.0
2006-08-22 08:15:00,219.704,219.738,219.697,219.719,29900000.0
2006-08-22 08:16:00,219.733,219.733,219.72,219.722,35700000.0
2006-08-22 08:17:00,219.733,219.74,219.728,219.738,82400001.0
2006-08-22 08:18:00,219.733,219.735,219.723,219.735,30800001.0
2006-08-22 08:19:00,219.745,219.745,219.735,219.735,31400000.0
2006-08-22 08:20:00,219.728,219.728,219.701,219.704,39500000.0
2006-08-22 08:21:00,219.703,219.715,219.695,219.715,71900000.0
2006-08-22 08:22:00,219.718,219.738,219.705,219.732,72800000.0
2006-08-22 08:23:00,219.712,219.732,219.687,219.687,64000000.0
2006-08-22 08:24:00,219.675,219.679,219.653,219.676,56100001.0
2006-08-22 08:25:00,219.665,219.673,219.641,219.66,38200000.0
2006-08-22 08:26:00,219.666,219.68,219.666,219.679,50900001.0
2006-08-22 08:27:00,219.691,219.7,219.679,219.7,107300002.0
2006-08-22 08:28:00,219.7,219.744,219.7,219.732,80000001.0
2006-08-22 08:29:00,219.736,219.738,219.723,219.733,20100000.0
2006-08-22 08:30:00,219.73,219.76,219.726,219.743,59400000.0
2006-08-22 08:31:00,219.76,219.808,219.76,219.784,73200000.0
2006-08-22 08:32:00,219.796,219.813,219.789,219.813,47700000.0
2006-08-22 08:33:00,219.818,219.847,219.818,219.835,46500000.0
2006-08-22 08:34:00,219.84,219.84,219.795,219.801,56100000.0
2006-08-22 08:35:00,219.781,219.793,219.78,219.78,36000001.0
2006-08-22 08:36:00,219.771,219.796,219.771,219.796,20900000.0
2006-08-22 08:37:00,219.777,219.777,219.755,219.755,62200000.0
2006-08-22 08:38:00,219.751,219.783,219.751,219.763,60300000.0
2006-08-22 08:39:00,219.77,219.774,219.76,219.76,13600000.0
2006-08-22 08:40:00,219.765,219.769,219.757,219.769,61600000.0
2006-08-22 08:41:00,219.758,219.758,219.742,219.743,45999999.0
2006-08-22 08:42:00,219.761,219.767,219.727,219.755,43700000.0
2006-08-22 08:43:00,219.763,219.811,219.763,219.783,69200000.0
2006-08-22 08:44:00,219.781,219.815,219.771,219.779,104900000.0
2006-08-22 08:45:00,219.76,219.774,219.756,219.757,41500000.0
2006-08-22 08:46:00,219.764,219.779,219.743,219.752,28400000.0
2006-08-22 08:47:00,219.744,219.771,219.736,219.736,68700000.0
2006-08-22 08:48:00,219.737,219.776,219.737,219.776,11200000.0
2006-08-22 08:49:00,219.767,219.788,219.767,219.778,49400000.0
2006-08-22 08:50:00,219.776,219.8,219.766,219.8,47600000.0
2006-08-22 08:51:00,219.77,219.785,219.77,219.771,50700000.0
2006-08-22 08:52:00,219.779,219.795,219.777,219.79,98100001.0
2006-08-22 08:53:00,219.787,219.82,219.787,219.797,58600001.0
2006-08-22 08:54:00,219.812,219.866,219.812,219.866,47300000.0
2006-08-22 08:55:00,219.863,219.879,219.852,219.865,38700000.0
2006-08-22 08:56:00,219.843,219.854,219.827,219.827,35600000.0
2006-08-22 08:57:00,219.81,219.815,219.8,219.802,25800000.0
2006-08-22 08:58:00,219.793,219.816,219.787,219.793,78100001.0
2006-08-22 08:59:00,219.806,219.842,219.793,219.842,31300000.0
2006-08-22 09:00:00,219.865,219.915,219.865,219.915,30100000.0
2006-08-22 09:01:00,219.898,219.912,219.89,219.909,52500000.0
2006-08-22 09:02:00,219.905,219.906,219.889,219.901,57500000.0
2006-08-22 09:03:00,219.873,219.893,219.873,219.875,64900000.0
2006-08-22 09:04:00,219.871,219.898,219.86,219.86,42399999.0
2006-08-22 09:05:00,219.852,219.866,219.835,219.866,53900000.0
2006-08-22 09:06:00,219.874,219.921,219.874,219.921,69700001.0
2006-08-22 09:07:00,219.924,219.935,219.917,219.921,29700000.0
2006-08-22 09:08:00,219.918,219.925,219.886,219.886,38900000.0
2006-08-22 09:09:00,219.887,219.906,219.88,219.88,44500000.0
2006-08-22 09:10:00,219.905,219.913,219.895,219.91,49600000.0
2006-08-22 09:11:00,219.906,219.935,219.897,219.925,50300000.0
2006-08-22 09:12:00,219.921,219.921,219.885,219.906,73700001.0
2006-08-22 09:13:00,219.921,219.963,219.921,219.959,34900000.0
2006-08-22 09:14:00,219.957,219.97,219.941,219.956,40700000.0
2006-08-22 09:15:00,219.957,219.971,219.947,219.961,35400000.0
2006-08-22 09:16:00,219.962,219.972,219.947,219.969,67599999.0
2006-08-22 09:17:00,219.954,219.954,219.921,219.921,47600000.0
2006-08-22 09:18:00,219.917,219.935,219.916,219.925,59300000.0
2006-08-22 09:19:00,219.921,219.922,219.888,219.897,45700000.0
2006-08-22 09:20:00,219.898,219.898,219.854,219.86,56300000.0
2006-08-22 09:21:00,219.855,219.864,219.83,219.83,52800000.0
2006-08-22 09:22:00,219.82,219.843,219.82,219.837,53900000.0
2006-08-22 09:23:00,219.863,219.868,219.861,219.868,34300000.0
2006-08-22 09:24:00,219.879,219.883,219.861,219.882,42500000.0
2006-08-22 09:25:00,219.902,219.906,219.885,219.885,68900000.0
2006-08-22 09:26:00,219.897,219.909,219.891,219.892,56800001.0
2006-08-22 09:27:00,219.881,219.895,219.86,219.86,65400000.0
2006-08-22 09:28:00,219.865,219.871,219.857,219.864,59000001.0
2006-08-22 09:29:00,219.837,219.852,219.833,219.846,80199999.0
2006-08-22 09:30:00,219.839,219.839,219.829,219.829,71000001.0
2006-08-22 09:31:00,219.847,219.862,219.829,219.86,55500000.0
2006-08-22 09:32:00,219.875,219.875,219.799,219.799,66500001.0
2006-08-22 09:33:00,219.809,219.832,219.809,219.814,38000000.0
2006-08-22 09:34:00,219.821,219.821,219.788,219.788,40400000.0
2006-08-22 09:35:00,219.781,219.789,219.758,219.778,45400000.0
2006-08-22 09:36:00,219.795,219.812,219.788,219.803,60200000.0
2006-08-22 09:37:00,219.782,219.806,219.782,219.806,36800000.0
2006-08-22 09:38:00,219.798,219.818,219.795,219.796,42900000.0
2006-08-22 09:39:00,219.806,219.814,219.773,219.788,48100000.0
2006-08-22 09:40:00,219.792,219.792,219.747,219.77,42500001.0
2006-08-22 09:41:00,219.784,219.805,219.778,219.778,16400000.0
2006-08-22 09:42:00,219.757,219.757,219.733,219.747,31300000.0
2006-08-22 09:43:00,219.75,219.758,219.735,219.758,33200000.0
2006-08-22 09:44:00,219.753,219.779,219.752,219.775,34500000.0
2006-08-22 09:45:00,219.769,219.769,219.757,219.767,43000000.0
2006-08-22 09:46:00,219.755,219.755,219.732,219.732,26800000.0
2006-08-22 09:47:00,219.738,219.738,219.726,219.73,49600000.0
2006-08-22 09:48:00,219.737,219.746,219.726,219.736,43400000.0
2006-08-22 09:49:00,219.741,219.815,219.739,219.815,42800000.0
2006-08-22 09:50:00,219.828,219.94,219.802,219.937,54100000.0
2006-08-22 09:51:00,219.915,219.915,219.847,219.847,36800000.0
2006-08-22 09:52:00,219.845,219.845,219.811,219.817,32100000.0
2006-08-22 09:53:00,219.823,219.863,219.818,219.851,42900000.0
2006-08-22 09:54:00,219.836,219.856,219.836,219.838,103100000.0
2006-08-22 09:55:00,219.843,219.857,219.842,219.85,33500000.0
2006-08-22 09:56:00,219.839,219.851,219.828,219.83,46300000.0
2006-08-22 09:57:00,219.821,219.857,219.821,219.836,40600001.0
2006-08-22 09:58:00,219.88,219.951,219.88,219.951,21900000.0
2006-08-22 09:59:00,219.965,219.965,219.928,219.953,43700000.0
2006-08-22 10:00:00,219.965,219.991,219.956,219.987,49200000.0
2006-08-22 10:01:00,219.984,219.989,219.936,219.936,61100000.0
2006-08-22 10:02:00,219.927,219.927,219.86,219.86,91599997.0
2006-08-22 10:03:00,219.844,219.883,219.836,219.883,48700000.0
2006-08-22 10:04:00,219.901,219.923,219.878,219.9,50800000.0
2006-08-22 10:05:00,219.925,219.925,219.898,219.908,26400000.0
2006-08-22 10:06:00,219.92,219.92,219.894,219.894,39900000.0
2006-08-22 10:07:00,219.909,219.934,219.909,219.922,60900000.0
2006-08-22 10:08:00,219.903,219.927,219.902,219.925,61400001.0
2006-08-22 10:09:00,219.929,219.931,219.914,219.92,45100000.0
2006-08-22 10:10:00,219.934,219.945,219.933,219.94,60500000.0
2006-08-22 10:11:00,219.906,219.941,219.899,219.941,24300000.0
2006-08-22 10:12:00,219.934,219.947,219.917,219.944,20200000.0
2006-08-22 10:13:00,219.938,219.958,219.92,219.932,52100000.0
2006-08-22 10:14:00,219.921,219.921,219.867,219.871,47500001.0
2006-08-22 10:15:00,219.884,219.894,219.844,219.844,19900000.0
2006-08-22 10:16:00,219.839,219.842,219.822,219.826,96800000.0
2006-08-22 10:17:00,219.818,219.834,219.818,219.834,28100000.0
2006-08-22 10:18:00,219.831,219.842,219.824,219.836,32600000.0
2006-08-22 10:19:00,219.825,219.825,219.78,219.783,31900000.0
2006-08-22 10:20:00,219.77,219.77,219.734,219.743,63600000.0
2006-08-22 10:21:00,219.734,219.778,219.734,219.762,52500000.0
2006-08-22 10:22:00,219.789,219.809,219.789,219.792,24500000.0
2006-08-22 10:23:00,219.787,219.787,219.774,219.781,69300000.0
2006-08-22 10:24:00,219.775,219.786,219.771,219.779,23800000.0
2006-08-22 10:25:00,219.778,219.793,219.771,219.791,40000000.0
2006-08-22 10:26:00,219.803,219.803,219.769,219.781,60700001.0
2006-08-22 10:27:00,219.798,219.8,219.77,219.77,76499999.0
2006-08-22 10:28:00,219.754,219.779,219.754,219.76,42200000.0
2006-08-22 10:29:00,219.773,219.79,219.755,219.79,21700000.0
2006-08-22 10:30:00,219.8,219.827,219.796,219.827,50600000.0
2006-08-22 10:31:00,219.841,219.882,219.841,219.862,17900000.0
2006-08-22 10:32:00,219.867,219.892,219.867,219.879,62000000.0
2006-08-22 10:33:00,219.882,219.903,219.877,219.884,43600000.0
2006-08-22 10:34:00,219.903,219.923,219.891,219.892,24600000.0
2006-08-22 10:35:00,219.888,219.923,219.888,219.909,67500001.0
2006-08-22 10:36:00,219.922,219.954,219.908,219.954,63300000.0
2006-08-22 10:37:00,219.939,219.965,219.938,219.96,35100000.0
2006-08-22 10:38:00,219.954,219.982,219.945,219.973,70800001.0
2006-08-22 10:39:00,219.968,219.968,219.952,219.957,63800000.0
2006-08-22 10:40:00,219.966,219.982,219.924,219.924,24700000.0
2006-08-22 10:41:00,219.933,219.952,219.917,219.947,29000000.0
2006-08-22 10:42:00,219.947,219.959,219.936,219.948,46800000.0
2006-08-22 10:43:00,219.927,219.927,219.905,219.905,65800001.0
2006-08-22 10:44:00,219.904,219.923,219.899,219.919,65700000.0
2006-08-22 10:45:00,219.925,219.925,219.868,219.895,45300000.0
2006-08-22 10:46:00,219.875,219.892,219.869,219.892,17600000.0
2006-08-22 10:47:00,219.9,219.9,219.876,219.888,116100001.0
2006-08-22 10:48:00,219.903,219.909,219.89,219.89,33900000.0
2006-08-22 10:49:00,219.898,219.95,219.898,219.93,36100000.0
2006-08-22 10:50:00,219.926,219.935,219.907,219.907,33500000.0
2006-08-22 10:51:00,219.904,219.929,219.876,219.876,51900000.0
2006-08-22 10:52:00,219.886,219.894,219.856,219.875,87599999.0
2006-08-22 10:53:00,219.858,219.876,219.857,219.868,92700001.0
2006-08-22 10:54:00,219.855,219.869,219.844,219.857,68299999.0
2006-08-22 10:55:00,219.843,219.843,219.804,219.812,42400000.0
2006-08-22 10:56:00,219.803,219.808,219.788,219.788,31900000.0
2006-08-22 10:57:00,219.782,219.803,219.776,219.797,57199999.0
2006-08-22 10:58:00,219.788,219.788,219.75,219.77,36900000.0
2006-08-22 10:59:00,219.767,219.767,219.686,219.686,45700000.0
2006-08-22 11:00:00,219.69,219.754,219.673,219.754,103899999.0
2006-08-22 11:01:00,219.763,219.772,219.738,219.754,67700000.0
2006-08-22 11:02:00,219.772,219.785,219.753,219.758,8700000.0
2006-08-22 11:03:00,219.751,219.797,219.72,219.72,24200000.0
2006-08-22 11:04:00,219.703,219.736,219.686,219.709,42300000.0
2006-08-22 11:05:00,219.722,219.78,219.722,219.78,34600000.0
2006-08-22 11:06:00,219.794,219.817,219.787,219.814,42300001.0
2006-08-22 11:07:00,219.815,219.868,219.815,219.847,36000000.0
2006-08-22 11:08:00,219.853,219.875,219.836,219.842,36300000.0
2006-08-22 11:09:00,219.861,219.891,219.836,219.861,48200000.0
2006-08-22 11:10:00,219.871,219.913,219.857,219.896,29100000.0
2006-08-22 11:11:00,219.887,219.934,219.884,219.915,20800000.0
2006-08-22 11:12:00,219.885,219.886,219.822,219.822,44000000.0
2006-08-22 11:13:00,219.81,219.82,219.799,219.81,58000000.0
2006-08-22 11:14:00,219.815,219.815,219.689,219.691,58500001.0
2006-08-22 11:15:00,219.707,219.726,219.685,219.726,29300000.0
2006-08-22 11:16:00,219.746,219.796,219.744,219.796,51000000.0
2006-08-22 11:17:00,219.788,219.788,219.685,219.686,89399999.0
2006-08-22 11:18:00,219.63,219.63,219.592,219.615,19400000.0
2006-08-22 11:19:00,219.617,219.643,219.606,219.606,69100000.0
2006-08-22 11:20:00,219.608,219.635,219.596,219.633,59000000.0
2006-08-22 11:21:00,219.647,219.669,219.64,219.658,53300000.0
2006-08-22 11:22:00,219.664,219.664,219.635,219.652,65500001.0
2006-08-22 11:23:00,219.64,219.653,219.627,219.639,25400000.0
2006-08-22 11:24:00,219.63,219.653,219.63,219.643,49100000.0
2006-08-22 11:25:00,219.632,219.645,219.618,219.622,43200000.0
2006-08-22 11:26:00,219.612,219.613,219.573,219.575,77300000.0
2006-08-22 11:27:00,219.559,219.58,219.549,219.559,43900000.0
2006-08-22 11:28:00,219.556,219.608,219.556,219.608,43100000.0
2006-08-22 11:29:00,219.65,219.692,219.645,219.685,41600000.0
2006-08-22 11:30:00,219.679,219.716,219.669,219.695,47200000.0
2006-08-22 11:31:00,219.679,219.706,219.679,219.706,48100000.0
2006-08-22 11:32:00,219.694,219.704,219.694,219.703,17100000.0
2006-08-22 11:33:00,219.704,219.724,219.692,219.711,32100000.0
2006-08-22 11:34:00,219.729,219.776,219.715,219.776,54600000.0
2006-08-22 11:35:00,219.774,219.79,219.766,219.79,54899999.0
2006-08-22 11:36:00,219.8,219.867,219.8,219.817,80600001.0
2006-08-22 11:37:00,219.802,219.83,219.798,219.83,103800001.0
2006-08-22 11:38:00,219.833,219.862,219.821,219.858,68700000.0
2006-08-22 11:39:00,219.864,219.887,219.856,219.887,62700000.0
2006-08-22 11:40:00,219.886,219.914,219.886,219.914,73400000.0
2006-08-22 11:41:00,219.917,219.917,219.905,219.905,37000001.0
2006-08-22 11:42:00,219.904,219.93,219.897,219.93,49200001.0
2006-08-22 11:43:00,219.934,219.934,219.882,219.882,95799999.0
2006-08-22 11:44:00,219.9,219.9,219.863,219.863,58100000.0
2006-08-22 11:45:00,219.86,219.88,219.854,219.854,64499998.0
2006-08-22 11:46:00,219.851,219.891,219.851,219.883,60300001.0
2006-08-22 11:47:00,219.89,219.902,219.89,219.897,37200000.0
2006-08-22 11:48:00,219.904,219.935,219.904,219.935,30600000.0
2006-08-22 11:49:00,219.92,219.961,219.92,219.961,73699999.0
2006-08-22 11:50:00,219.983,220.024,219.983,220.006,33000000.0
2006-08-22 11:51:00,220.022,220.039,219.98,219.983,38700000.0
2006-08-22 11:52:00,219.968,219.981,219.957,219.961,47099999.0
2006-08-22 11:53:00,219.972,219.972,219.927,219.927,104200000.0
2006-08-22 11:54:00,219.913,219.919,219.872,219.872,89600000.0
2006-08-22 11:55:00,219.857,219.871,219.833,219.871,61800000.0
2006-08-22 11:56:00,219.873,219.89,219.836,219.89,49400000.0
2006-08-22 11:57:00,219.901,219.962,219.901,219.962,24500000.0
2006-08-22 11:58:00,219.952,219.964,219.908,219.908,40300000.0
2006-08-22 11:59:00,219.916,219.916,219.876,219.876,31500000.0
2006-08-22 12:00:00,219.883,219.883,219.814,219.843,44700000.0
2006-08-22 12:01:00,219.839,219.867,219.832,219.861,60800002.0
2006-08-22 12:02:00,219.871,219.885,219.86,219.885,62300001.0
2006-08-22 12:03:00,219.895,219.895,219.846,219.864,51600000.0
2006-08-22 12:04:00,219.869,219.869,219.83,219.845,60800000.0
2006-08-22 12:05:00,219.843,219.843,219.823,219.826,29700000.0
2006-08-22 12:06:00,219.847,219.898,219.847,219.883,42000000.0
2006-08-22 12:07:00,219.893,219.904,219.891,219.895,60800001.0
2006-08-22 12:08:00,219.904,219.908,219.883,219.903,48600000.0
2006-08-22 12:09:00,219.9,219.916,219.894,219.915,62800001.0
2006-08-22 12:10:00,219.915,219.945,219.896,219.92,34100000.0
2006-08-22 12:11:00,219.912,219.952,219.912,219.942,23100000.0
2006-08-22 12:12:00,219.935,219.942,219.913,219.922,51300000.0
2006-08-22 12:13:00,219.916,219.916,219.861,219.861,41200000.0
2006-08-22 12:14:00,219.848,219.88,219.846,219.862,54100000.0
2006-08-22 12:15:00,219.855,219.881,219.847,219.856,66200000.0
2006-08-22 12:16:00,219.862,219.862,219.819,219.85,50100000.0
2006-08-22 12:17:00,219.853,219.853,219.815,219.852,35600000.0
2006-08-22 12:18:00,219.834,219.834,219.786,219.786,22300000.0
2006-08-22 12:19:00,219.788,219.801,219.756,219.756,37000000.0
2006-08-22 12:20:00,219.76,219.82,219.76,219.783,36700000.0
2006-08-22 12:21:00,219.773,219.825,219.764,219.81,57000000.0
2006-08-22 12:22:00,219.805,219.874,219.805,219.824,64000000.0
2006-08-22 12:23:00,219.829,219.857,219.826,219.857,18900000.0
2006-08-22 12:24:00,219.874,219.917,219.874,219.892,50000000.0
2006-08-22 12:25:00,219.89,219.892,219.884,219.887,76900000.0
2006-08-22 12:26:00,219.871,219.871,219.835,219.847,27800000.0
2006-08-22 12:27:00,219.833,219.85,219.822,219.85,36900000.0
2006-08-22 12:28:00,219.871,219.875,219.857,219.86,43300000.0
2006-08-22 12:29:00,219.859,219.863,219.839,219.851,30100000.0
2006-08-22 12:30:00,219.85,219.857,219.848,219.85,35800000.0
2006-08-22 12:31:00,219.839,219.844,219.824,219.824,38300000.0
2006-08-22 12:32:00,219.83,219.837,219.808,219.819,19400000.0
2006-08-22 12:33:00,219.816,219.816,219.783,219.8,50399999.0
2006-08-22 12:34:00,219.811,219.842,219.811,219.842,20500000.0
2006-08-22 12:35:00,219.852,219.852,219.812,219.813,58300000.0
2006-08-22 12:36:00,219.801,219.819,219.762,219.762,57300000.0
2006-08-22 12:37:00,219.75,219.759,219.689,219.689,77600000.0
2006-08-22 12:38:00,219.68,219.687,219.665,219.665,49500000.0
2006-08-22 12:39:00,219.649,219.665,219.641,219.649,77400000.0
2006-08-22 12:40:00,219.645,219.672,219.64,219.64,44700000.0
2006-08-22 12:41:00,219.643,219.663,219.642,219.655,67599999.0
2006-08-22 12:42:00,219.679,219.758,219.679,219.745,88400001.0
2006-08-22 12:43:00,219.749,219.767,219.738,219.762,44200000.0
2006-08-22 12:44:00,219.76,219.762,219.751,219.758,62600000.0
2006-08-22 12:45:00,219.766,219.772,219.758,219.767,42600000.0
2006-08-22 12:46:00,219.761,219.763,219.73,219.73,54900000.0
2006-08-22 12:47:00,219.718,219.725,219.685,219.688,102999999.0
2006-08-22 12:48:00,219.66,219.66,219.611,219.615,39299999.0
2006-08-22 12:49:00,219.605,219.605,219.566,219.566,93000000.0
2006-08-22 12:50:00,219.577,219.596,219.572,219.572,48800000.0
2006-08-22 12:51:00,219.558,219.558,219.532,219.538,66400000.0
2006-08-22 12:52:00,219.529,219.559,219.522,219.559,61600000.0
2006-08-22 12:53:00,219.564,219.589,219.557,219.57,58300000.0
2006-08-22 12:54:00,219.614,219.629,219.596,219.598,36900000.0
2006-08-22 12:55:00,219.584,219.602,219.584,219.598,50500000.0
2006-08-22 12:56:00,219.6,219.648,219.6,219.648,37100000.0
2006-08-22 12:57:00,219.641,219.641,219.623,219.625,8800000.0
2006-08-22 12:58:00,219.617,219.653,219.604,219.653,63900000.0
2006-08-22 12:59:00,219.675,219.704,219.675,219.697,81900000.0
2006-08-22 13:00:00,219.701,219.723,219.687,219.723,65500000.0
2006-08-22 13:01:00,219.738,219.751,219.714,219.725,48900000.0
2006-08-22 13:02:00,219.723,219.744,219.723,219.737,67599999.0
2006-08-22 13:03:00,219.746,219.75,219.734,219.747,41900000.0
2006-08-22 13:04:00,219.741,219.741,219.698,219.702,42800000.0
2006-08-22 13:05:00,219.726,219.726,219.707,219.713,70500001.0
2006-08-22 13:06:00,219.709,219.717,219.651,219.651,66300000.0
2006-08-22 13:07:00,219.636,219.647,219.61,219.617,74200001.0
2006-08-22 13:08:00,219.616,219.629,219.603,219.623,26700000.0
2006-08-22 13:09:00,219.63,219.635,219.623,219.629,38600000.0
2006-08-22 13:10:00,219.623,219.624,219.606,219.624,19600000.0
2006-08-22 13:11:00,219.634,219.637,219.619,219.619,29100000.0
2006-08-22 13:12:00,219.603,219.623,219.603,219.623,55800000.0
2006-08-22 13:13:00,219.621,219.627,219.595,219.595,35900000.0
2006-08-22 13:14:00,219.599,219.611,219.586,219.602,57100000.0
2006-08-22 13:15:00,219.595,219.604,219.582,219.604,47400000.0
2006-08-22 13:16:00,219.61,219.624,219.565,219.624,90700000.0
2006-08-22 13:17:00,219.619,219.628,219.548,219.548,81000000.0
2006-08-22 13:18:00,219.554,219.554,219.506,219.53,70800000.0
2006-08-22 13:19:00,219.53,219.552,219.517,219.517,45900000.0
2006-08-22 13:20:00,219.538,219.561,219.533,219.554,36300000.0
2006-08-22 13:21:00,219.552,219.572,219.545,219.545,37000000.0
2006-08-22 13:22:00,219.54,219.552,219.51,219.521,59200001.0
2006-08-22 13:23:00,219.525,219.525,219.51,219.52,107000000.0
2006-08-22 13:24:00,219.526,219.526,219.513,219.524,26800000.0
2006-08-22 13:25:00,219.521,219.562,219.521,219.562,47000000.0
2006-08-22 13:26:00,219.581,219.641,219.563,219.641,33200000.0
2006-08-22 13:27:00,219.66,219.702,219.66,219.693,18400000.0
2006-08-22 13:28:00,219.687,219.721,219.687,219.721,16000000.0
2006-08-22 13:29:00,219.715,219.728,219.713,219.724,30700000.0
2006-08-22 13:30:00,219.714,219.722,219.699,219.719,28000000.0
2006-08-22 13:31:00,219.72,219.736,219.708,219.717,62900000.0
2006-08-22 13:32:00,219.72,219.739,219.714,219.723,46900000.0
2006-08-22 13:33:00,219.722,219.728,219.704,219.704,29100000.0
2006-08-22 13:34:00,219.682,219.7,219.682,219.7,39100000.0
2006-08-22 13:35:00,219.689,219.689,219.66,219.66,6300000.0
2006-08-22 13:36:00,219.655,219.676,219.655,219.663,43100000.0
2006-08-22 13:37:00,219.656,219.682,219.655,219.666,48900000.0
2006-08-22 13:38:00,219.66,219.674,219.639,219.655,30100000.0
2006-08-22 13:39:00,219.663,219.68,219.661,219.675,64100000.0
2006-08-22 13:40:00,219.667,219.676,219.66,219.674,60100000.0
2006-08-22 13:41:00,219.68,219.68,219.663,219.68,46800001.0
2006-08-22 13:42:00,219.681,219.681,219.655,219.655,57800000.0
2006-08-22 13:43:00,219.646,219.646,219.618,219.63,41700000.0
2006-08-22 13:44:00,219.63,219.648,219.63,219.643,45700000.0
2006-08-22 13:45:00,219.627,219.654,219.626,219.63,79800001.0
2006-08-22 13:46:00,219.624,219.656,219.624,219.655,72000000.0
2006-08-22 13:47:00,219.658,219.659,219.641,219.654,75100000.0
2006-08-22 13:48:00,219.67,219.689,219.669,219.669,52100000.0
2006-08-22 13:49:00,219.676,219.691,219.666,219.691,64900001.0
2006-08-22 13:50:00,219.705,219.713,219.683,219.69,23900000.0
2006-08-22 13:51:00,219.701,219.703,219.675,219.688,51900000.0
2006-08-22 13:52:00,219.69,219.706,219.688,219.697,56500000.0
2006-08-22 13:53:00,219.68,219.716,219.68,219.716,40499999.0
2006-08-22 13:54:00,219.717,219.723,219.708,219.715,41200000.0
2006-08-22 13:55:00,219.685,219.692,219.658,219.661,32200000.0
2006-08-22 13:56:00,219.645,219.692,219.641,219.67,42300000.0
2006-08-22 13:57:00,219.695,219.695,219.522,219.539,47600001.0
2006-08-22 13:58:00,219.556,219.587,219.536,219.536,58900000.0
2006-08-22 13:59:00,219.529,219.549,219.514,219.534,60000000.0
2006-08-22 14:00:00,219.525,219.542,219.49,219.512,38800000.0
2006-08-22 14:01:00,219.51,219.516,219.487,219.506,35600000.0
2006-08-22 14:02:00,219.505,219.538,219.499,219.499,50199999.0
2006-08-22 14:03:00,219.508,219.556,219.508,219.532,58199999.0
2006-08-22 14:04:00,219.561,219.622,219.561,219.614,68200000.0
2006-08-22 14:05:00,219.604,219.609,219.584,219.609,23200000.0
2006-08-22 14:06:00,219.605,219.625,219.571,219.598,29500000.0
2006-08-22 14:07:00,219.62,219.636,219.62,219.627,40600000.0
2006-08-22 14:08:00,219.616,219.621,219.563,219.571,33700000.0
2006-08-22 14:09:00,219.582,219.618,219.572,219.618,21200000.0
2006-08-22 14:10:00,219.643,219.652,219.622,219.634,32100000.0
2006-08-22 14:11:00,219.639,219.666,219.639,219.649,100799999.0
2006-08-22 14:12:00,219.646,219.658,219.636,219.653,33400000.0
2006-08-22 14:13:00,219.655,219.757,219.649,219.757,50300000.0
2006-08-22 14:14:00,219.804,219.835,219.784,219.835,49900000.0
2006-08-22 14:15:00,219.843,219.843,219.798,219.817,58999999.0
2006-08-22 14:16:00,219.837,219.853,219.82,219.853,23400000.0
2006-08-22 14:17:00,219.861,219.881,219.856,219.875,30600000.0
2006-08-22 14:18:00,219.889,219.904,219.852,219.865,46700000.0
2006-08-22 14:19:00,219.867,219.915,219.867,219.912,51100000.0
2006-08-22 14:20:00,219.912,219.917,219.885,219.897,65000000.0
2006-08-22 14:21:00,219.9,219.905,219.86,219.86,37900000.0
2006-08-22 14:22:00,219.836,219.879,219.836,219.874,37000000.0
2006-08-22 14:23:00,219.88,219.904,219.878,219.898,56800000.0
2006-08-22 14:24:00,219.885,219.91,219.868,219.888,26000000.0
2006-08-22 14:25:00,219.89,219.89,219.856,219.89,64700001.0
2006-08-22 14:26:00,219.865,219.866,219.814,219.814,48600000.0
2006-08-22 14:27:00,219.79,219.842,219.79,219.842,74200000.0
2006-08-22 14:28:00,219.836,219.852,219.831,219.832,39400000.0
2006-08-22 14:29:00,219.827,219.851,219.827,219.841,36800000.0
2006-08-22 14:30:00,219.827,219.875,219.827,219.875,71500000.0
2006-08-22 14:31:00,219.878,219.902,219.864,219.889,76300000.0
2006-08-22 14:32:00,219.883,219.885,219.869,219.871,36600000.0
2006-08-22 14:33:00,219.867,219.892,219.86,219.88,102799999.0
2006-08-22 14:34:00,219.904,219.921,219.904,219.915,22300000.0
2006-08-22 14:35:00,219.908,219.924,219.89,219.89,33200000.0
2006-08-22 14:36:00,219.903,219.906,219.891,219.905,29800000.0
2006-08-22 14:37:00,219.901,219.915,219.889,219.9,51800001.0
2006-08-22 14:38:00,219.903,219.933,219.903,219.927,66900001.0
2006-08-22 14:39:00,219.928,219.956,219.928,219.949,67100000.0
2006-08-22 14:40:00,219.968,219.974,219.953,219.969,57300000.0
2006-08-22 14:41:00,219.978,219.978,219.942,219.942,65200000.0
2006-08-22 14:42:00,219.929,219.929,219.898,219.898,44699999.0
2006-08-22 14:43:00,219.885,219.948,219.885,219.941,54999999.0
2006-08-22 14:44:00,219.961,219.972,219.947,219.947,44100000.0
2006-08-22 14:45:00,219.929,219.945,219.928,219.928,36700000.0
2006-08-22 14:46:00,219.928,219.941,219.904,219.904,64500000.0
2006-08-22 14:47:00,219.913,219.934,219.896,219.925,63100000.0
2006-08-22 14:48:00,219.922,219.922,219.892,219.91,52900000.0
2006-08-22 14:49:00,219.906,219.917,219.9,219.915,70700000.0
2006-08-22 14:50:00,219.91,219.948,219.904,219.948,83900001.0
2006-08-22 14:51:00,219.944,219.976,219.936,219.976,67500000.0
2006-08-22 14:52:00,219.982,219.982,219.948,219.948,25100000.0
2006-08-22 14:53:00,219.947,219.974,219.947,219.973,35600000.0
2006-08-22 14:54:00,219.971,219.977,219.951,219.951,62500000.0
2006-08-22 14:55:00,219.946,219.963,219.921,219.921,50100000.0
2006-08-22 14:56:00,219.929,219.969,219.928,219.947,54600001.0
2006-08-22 14:57:00,219.942,219.96,219.942,219.955,33500000.0
2006-08-22 14:58:00,219.955,219.955,219.932,219.948,93200000.0
2006-08-22 14:59:00,219.936,219.966,219.932,219.951,29600000.0
2006-08-22 15:00:00,219.96,219.972,219.96,219.967,35900000.0
2006-08-22 15:01:00,219.974,220.009,219.971,220.009,43500000.0
2006-08-22 15:02:00,220.018,220.038,220.016,220.026,23300000.0
2006-08-22 15:03:00,220.032,220.052,220.023,220.023,94100000.0
2006-08-22 15:04:00,220.034,220.046,220.018,220.031,38500000.0
2006-08-22 15:05:00,220.025,220.052,220.015,220.015,67200000.0
2006-08-22 15:06:00,219.996,220.005,219.975,219.987,20700000.0
2006-08-22 15:07:00,220.004,220.012,219.993,219.999,38800000.0
2006-08-22 15:08:00,220.013,220.017,219.951,219.951,45100000.0
2006-08-22 15:09:00,219.942,219.942,219.916,219.942,53000001.0
2006-08-22 15:10:00,219.945,219.951,219.915,219.931,41100000.0
2006-08-22 15:11:00,219.937,219.94,219.905,219.94,81800002.0
2006-08-22 15:12:00,219.937,219.973,219.937,219.961,44600000.0
2006-08-22 15:13:00,219.954,219.971,219.946,219.971,38900000.0
2006-08-22 15:14:00,219.977,219.977,219.931,219.968,44800000.0
2006-08-22 15:15:00,219.968,220.014,219.965,220.01,25400000.0
2006-08-22 15:16:00,220.001,220.001,219.976,219.985,47900000.0
2006-08-22 15:17:00,219.989,219.989,219.952,219.979,33100000.0
2006-08-22 15:18:00,219.992,220.004,219.956,219.981,22800000.0
2006-08-22 15:19:00,219.995,219.995,219.963,219.967,51799999.0
2006-08-22 15:20:00,219.974,220.006,219.974,220.005,59900000.0
2006-08-22 15:21:00,219.985,219.985,219.963,219.969,48500000.0
2006-08-22 15:22:00,219.965,219.974,219.926,219.926,42600000.0
2006-08-22 15:23:00,219.926,219.932,219.896,219.905,56500000.0
2006-08-22 15:24:00,219.924,219.98,219.924,219.937,70900000.0
2006-08-22 15:25:00,219.929,219.936,219.907,219.935,51700000.0
2006-08-22 15:26:00,219.931,219.948,219.917,219.946,41000000.0
2006-08-22 15:27:00,219.947,219.969,219.943,219.962,95100000.0
2006-08-22 15:28:00,219.955,220.005,219.955,220.005,96899999.0
2006-08-22 15:29:00,220.002,220.023,219.998,219.998,75100000.0
2006-08-22 15:30:00,219.997,219.999,219.979,219.988,60100001.0
2006-08-22 15:31:00,219.979,220.005,219.978,219.99,52200000.0
2006-08-22 15:32:00,220.009,220.027,219.999,220.019,107099997.0
2006-08-22 15:33:00,220.024,220.035,220.024,220.035,28100000.0
2006-08-22 15:34:00,220.023,220.045,220.022,220.028,74300003.0
2006-08-22 15:35:00,220.042,220.05,220.027,220.045,37900000.0
2006-08-22 15:36:00,220.059,220.061,220.04,220.042,71299999.0
2006-08-22 15:37:00,220.051,220.058,220.04,220.043,36600000.0
2006-08-22 15:38:00,220.046,220.046,220.015,220.039,51200000.0
2006-08-22 15:39:00,220.048,220.049,220.035,220.037,44099999.0
2006-08-22 15:40:00,220.023,220.023,219.997,220.011,50600000.0
2006-08-22 15:41:00,220.02,220.031,219.992,220.021,48000000.0
2006-08-22 15:42:00,220.015,220.024,220.008,220.016,53100000.0
2006-08-22 15:43:00,220.019,220.042,219.997,220.034,63500000.0
2006-08-22 15:44:00,220.035,220.113,220.034,220.062,45000000.0
2006-08-22 15:45:00,220.027,220.027,220.001,220.01,43500000.0
2006-08-22 15:46:00,220.035,220.076,220.035,220.067,37299999.0
2006-08-22 15:47:00,220.073,220.104,220.066,220.084,45000000.0
2006-08-22 15:48:00,220.071,220.071,219.981,219.981,26800001.0
2006-08-22 15:49:00,219.964,220.006,219.964,220.006,40700000.0
2006-08-22 15:50:00,220.003,220.011,219.981,220.011,22600000.0
2006-08-22 15:51:00,220.026,220.038,220.011,220.026,48300000.0
2006-08-22 15:52:00,220.026,220.042,220.005,220.005,73200000.0
2006-08-22 15:53:00,220.003,220.074,220.003,220.065,19900000.0
2006-08-22 15:54:00,220.056,220.107,220.04,220.094,51400000.0
2006-08-22 15:55:00,220.087,220.095,220.059,220.072,33400000.0
2006-08-22 15:56:00,220.058,220.058,220.02,220.034,18300000.0
2006-08-22 15:57:00,220.027,220.043,220.014,220.026,37400000.0
2006-08-22 15:58:00,220.014,220.048,219.999,220.03,96000000.0
2006-08-22 15:59:00,220.011,220.011,219.957,219.973,19500000.0
2006-08-22 16:00:00,219.997,220.02,219.992,220.016,50299999.0
2006-08-22 16:01:00,220.03,220.052,219.989,219.989,31500000.0
2006-08-22 16:02:00,219.97,220.026,219.97,220.026,31800000.0
2006-08-22 16:03:00,220.039,220.06,220.033,220.056,34800000.0
2006-08-22 16:04:00,220.051,220.077,220.038,220.065,53500000.0
2006-08-22 16:05:00,220.077,220.08,220.067,220.067,15600000.0
2006-08-22 16:06:00,220.066,220.09,220.059,220.059,44800000.0
2006-08-22 16:07:00,220.045,220.072,220.038,220.038,15800000.0
2006-08-22 16:08:00,220.05,220.064,219.98,219.98,47200000.0
2006-08-22 16:09:00,219.957,219.993,219.957,219.99,41400000.0
2006-08-22 16:10:00,219.968,219.976,219.954,219.975,47600000.0
2006-08-22 16:11:00,219.964,219.988,219.946,219.988,42300000.0
2006-08-22 16:12:00,220.026,220.028,219.998,220.007,59100000.0
2006-08-22 16:13:00,220.005,220.005,219.965,219.995,54000000.0
2006-08-22 16:14:00,219.986,219.994,219.97,219.983,51400000.0
2006-08-22 16:15:00,219.973,219.979,219.957,219.958,111400003.0
2006-08-22 16:16:00,219.942,219.962,219.926,219.942,48199999.0
2006-08-22 16:17:00,219.941,219.953,219.93,219.95,44100000.0
2006-08-22 16:18:00,219.941,219.958,219.906,219.906,32200000.0
2006-08-22 16:19:00,219.908,219.908,219.863,219.891,46299999.0
2006-08-22 16:20:00,219.907,219.94,219.9,219.94,49600000.0
2006-08-22 16:21:00,219.951,219.951,219.928,219.935,45700000.0
2006-08-22 16:22:00,219.95,219.95,219.904,219.904,81600002.0
2006-08-22 16:23:00,219.898,219.929,219.897,219.913,36600000.0
2006-08-22 16:24:00,219.906,219.913,219.882,219.91,61699999.0
2006-08-22 16:25:00,219.929,219.934,219.906,219.918,52899999.0
2006-08-22 16:26:00,219.918,219.923,219.891,219.899,28300000.0
2006-08-22 16:27:00,219.905,219.924,219.899,219.917,46100000.0
2006-08-22 16:28:00,219.914,219.923,219.905,219.92,60400000.0
2006-08-22 16:29:00,219.926,219.93,219.908,219.927,33400000.0
2006-08-22 16:30:00,219.924,219.942,219.924,219.938,56300000.0
2006-08-22 16:31:00,219.937,219.948,219.921,219.935,57100001.0
2006-08-22 16:32:00,219.925,219.925,219.898,219.92,48200000.0
2006-08-22 16:33:00,219.912,219.942,219.902,219.942,45400000.0
2006-08-22 16:34:00,219.96,219.968,219.93,219.932,26700000.0
2006-08-22 16:35:00,219.903,219.938,219.901,219.928,46299999.0
2006-08-22 16:36:00,219.949,219.96,219.941,219.953,61200001.0
2006-08-22 16:37:00,219.954,219.99,219.93,219.99,69700001.0
2006-08-22 16:38:00,219.988,219.988,219.968,219.975,35400000.0
2006-08-22 16:39:00,219.975,219.987,219.975,219.987,65400000.0
2006-08-22 16:40:00,219.989,220.002,219.962,219.962,26800000.0
2006-08-22 16:41:00,219.97,219.99,219.967,219.967,55700000.0
2006-08-22 16:42:00,219.986,220.022,219.986,220.012,35000000.0
2006-08-22 16:43:00,220.015,220.038,220.013,220.013,29600000.0
2006-08-22 16:44:00,219.999,220.005,219.978,219.978,35300000.0
2006-08-22 16:45:00,219.977,219.988,219.926,219.987,61800000.0
2006-08-22 16:46:00,219.988,219.995,219.961,219.961,31600000.0
2006-08-22 16:47:00,219.976,220.004,219.976,219.989,63599999.0
2006-08-22 16:48:00,219.996,220.013,219.975,219.989,41700000.0
2006-08-22 16:49:00,219.988,219.992,219.968,219.99,32800000.0
2006-08-22 16:50:00,219.978,219.996,219.964,219.97,82899999.0
2006-08-22 16:51:00,219.966,219.993,219.965,219.968,73100000.0
2006-08-22 16:52:00,219.951,219.96,219.934,219.96,39000000.0
2006-08-22 16:53:00,219.947,219.964,219.945,219.95,87699999.0
2006-08-22 16:54:00,219.948,219.959,219.935,219.941,45400000.0
2006-08-22 16:55:00,219.938,219.97,219.935,219.935,55900000.0
2006-08-22 16:56:00,219.926,219.952,219.922,219.922,108700002.0
2006-08-22 16:57:00,219.934,219.96,219.934,219.96,65900000.0
2006-08-22 16:58:00,219.988,219.997,219.942,219.942,61100000.0
2006-08-22 16:59:00,219.927,219.946,219.859,219.859,58900000.0
2006-08-22 17:00:00,219.862,219.904,219.862,219.904,52200001.0
2006-08-22 17:01:00,219.912,219.925,219.89,219.89,63999999.0
2006-08-22 17:02:00,219.873,219.9,219.873,219.9,51900000.0
2006-08-22 17:03:00,219.901,219.91,219.886,219.891,52600000.0
2006-08-22 17:04:00,219.908,219.908,219.881,219.892,56800000.0
2006-08-22 17:05:00,219.898,219.916,219.888,219.888,25600000.0
2006-08-22 17:06:00,219.899,219.899,219.887,219.895,56800000.0
2006-08-22 17:07:00,219.886,219.923,219.879,219.923,27200000.0
2006-08-22 17:08:00,219.9,219.9,219.861,219.866,22000000.0
2006-08-22 17:09:00,219.847,219.873,219.847,219.873,33600000.0
2006-08-22 17:10:00,219.89,219.963,219.89,219.955,35600000.0
2006-08-22 17:11:00,219.964,219.976,219.96,219.965,44200001.0
2006-08-22 17:12:00,219.967,219.995,219.966,219.994,39000000.0
2006-08-22 17:13:00,220.016,220.038,219.985,220.0,51000001.0
2006-08-22 17:14:00,220.003,220.007,219.986,220.007,32299999.0
2006-08-22 17:15:00,220.015,220.039,219.991,220.037,50799999.0
2006-08-22 17:16:00,220.042,220.056,220.014,220.032,46200000.0
2006-08-22 17:17:00,220.031,220.064,220.031,220.063,64300000.0
2006-08-22 17:18:00,220.062,220.062,220.036,220.036,28300000.0
2006-08-22 17:19:00,220.052,220.052,220.013,220.013,96000001.0
2006-08-22 17:20:00,220.011,220.03,219.996,219.996,50900001.0
2006-08-22 17:21:00,220.006,220.014,219.993,219.993,27100000.0
2006-08-22 17:22:00,219.963,220.004,219.963,220.004,10100000.0
2006-08-22 17:23:00,220.008,220.045,220.008,220.021,73700000.0
2006-08-22 17:24:00,220.018,220.027,220.006,220.006,27900000.0
2006-08-22 17:25:00,219.984,220.0,219.962,220.0,52700000.0
2006-08-22 17:26:00,220.021,220.064,220.018,220.04,17500000.0
2006-08-22 17:27:00,220.029,220.05,220.029,220.05,51199999.0
2006-08-22 17:28:00,220.041,220.05,220.02,220.02,47100000.0
2006-08-22 17:29:00,220.031,220.037,220.022,220.024,54200000.0
2006-08-22 17:30:00,220.0,220.013,219.996,220.013,46500000.0
2006-08-22 17:31:00,220.002,220.026,219.998,220.021,80100001.0
2006-08-22 17:32:00,220.022,220.03,220.015,220.019,38600000.0
2006-08-22 17:33:00,220.003,220.012,220.003,220.003,61200000.0
2006-08-22 17:34:00,220.006,220.03,220.006,220.03,26000000.0
2006-08-22 17:35:00,220.02,220.029,220.001,220.001,39500000.0
2006-08-22 17:36:00,220.002,220.029,219.996,220.026,60400000.0
2006-08-22 17:37:00,220.034,220.045,220.021,220.04,68999999.0
2006-08-22 17:38:00,220.036,220.046,220.022,220.041,33600000.0
2006-08-22 17:39:00,220.029,220.05,220.02,220.05,72700001.0
2006-08-22 17:40:00,220.041,220.104,220.033,220.09,81000000.0
2006-08-22 17:41:00,220.109,220.119,220.074,220.114,62900001.0
2006-08-22 17:42:00,220.118,220.151,220.105,220.14,35000000.0
2006-08-22 17:43:00,220.151,220.176,220.151,220.155,42500000.0
2006-08-22 17:44:00,220.145,220.214,220.144,220.214,25900000.0
2006-08-22 17:45:00,220.241,220.241,220.19,220.19,34600000.0
2006-08-22 17:46:00,220.194,220.194,220.148,220.151,50400000.0
2006-08-22 17:47:00,220.166,220.166,220.143,220.145,83099999.0
2006-08-22 17:48:00,220.156,220.16,220.109,220.109,50900000.0
2006-08-22 17:49:00,220.132,220.132,220.106,220.109,28200000.0
2006-08-22 17:50:00,220.112,220.115,220.085,220.085,59800000.0
2006-08-22 17:51:00,220.08,220.08,220.048,220.048,60400000.0
2006-08-22 17:52:00,220.066,220.071,220.043,220.06,91200000.0
2006-08-22 17:53:00,220.078,220.09,220.065,220.083,87999999.0
2006-08-22 17:54:00,220.075,220.129,220.075,220.127,61499999.0
2006-08-22 17:55:00,220.137,220.147,220.11,220.132,27100000.0
2006-08-22 17:56:00,220.132,220.134,220.112,220.117,31500000.0
2006-08-22 17:57:00,220.113,220.125,220.103,220.107,45500000.0
2006-08-22 17:58:00,220.111,220.134,220.087,220.09,43500000.0
2006-08-22 17:59:00,220.102,220.106,220.074,220.092,61700000.0
2006-08-22 18:00:00,220.114,220.114,220.084,220.09,86500000.0
2006-08-22 18:01:00,220.113,220.132,220.096,220.102,548699999.0
2006-08-22 18:02:00,220.111,220.152,220.106,220.152,715899998.0
2006-08-22 18:03:00,220.157,220.157,220.106,220.125,731199999.0
2006-08-22 18:04:00,220.14,220.155,220.116,220.15,411900000.0
2006-08-22 18:05:00,220.173,220.18,220.154,220.173,625900001.0
2006-08-22 18:06:00,220.152,220.179,220.148,220.149,696800000.0
2006-08-22 18:07:00,220.147,220.172,220.13,220.151,743000002.0
2006-08-22 18:08:00,220.151,220.16,220.103,220.103,704599999.0
2006-08-22 18:09:00,220.089,220.125,220.053,220.112,481400002.0
2006-08-22 18:10:00,220.127,220.167,220.127,220.135,487700001.0
2006-08-22 18:11:00,220.117,220.153,220.1,220.153,307399997.0
2006-08-22 18:12:00,220.15,220.161,220.107,220.125,197799999.0
2006-08-22 18:13:00,220.119,220.128,220.099,220.125,476600001.0
2006-08-22 18:14:00,220.115,220.127,220.093,220.109,625099998.0
2006-08-22 18:15:00,220.113,220.144,220.097,220.144,742699998.0
2006-08-22 18:16:00,220.159,220.184,220.153,220.154,629800001.0
2006-08-22 18:17:00,220.163,220.167,220.146,220.154,278699998.0
2006-08-22 18:18:00,220.147,220.184,220.136,220.173,342800001.0
2006-08-22 18:19:00,220.169,220.184,220.147,220.168,482700000.0
2006-08-22 18:20:00,220.177,220.191,220.158,220.158,572799998.0
2006-08-22 18:21:00,220.155,220.179,220.139,220.165,575100000.0
2006-08-22 18:22:00,220.168,220.196,220.156,220.174,452000001.0
2006-08-22 18:23:00,220.204,220.234,220.195,220.209,780200001.0
2006-08-22 18:24:00,220.178,220.205,220.16,220.175,608600001.0
2006-08-22 18:25:00,220.183,220.193,220.17,220.178,435200001.0
2006-08-22 18:26:00,220.182,220.19,220.161,220.167,366299999.0
2006-08-22 18:27:00,220.173,220.214,220.171,220.19,345200000.0
2006-08-22 18:28:00,220.192,220.196,220.165,220.18,394700000.0
2006-08-22 18:29:00,220.185,220.192,220.167,220.174,464500001.0
2006-08-22 18:30:00,220.173,220.193,220.142,220.145,312899997.0
2006-08-22 18:31:00,220.152,220.178,220.141,220.158,353500002.0
2006-08-22 18:32:00,220.171,220.2,220.171,220.195,518800000.0
2006-08-22 18:33:00,220.207,220.229,220.199,220.204,487900000.0
2006-08-22 18:34:00,220.211,220.211,220.179,220.202,420400001.0
2006-08-22 18:35:00,220.2,220.211,220.179,220.182,477300002.0
2006-08-22 18:36:00,220.188,220.229,220.188,220.207,337199997.0
2006-08-22 18:37:00,220.224,220.228,220.208,220.208,171000000.0
2006-08-22 18:38:00,220.213,220.22,220.197,220.201,118600000.0
2006-08-22 18:39:00,220.204,220.219,220.188,220.207,141200000.0
2006-08-22 18:40:00,220.203,220.233,220.194,220.216,301800000.0
2006-08-22 18:41:00,220.218,220.274,220.218,220.269,250800000.0
2006-08-22 18:42:00,220.274,220.287,220.267,220.275,261299997.0
2006-08-22 18:43:00,220.268,220.277,220.228,220.236,139000000.0
2006-08-22 18:44:00,220.233,220.254,220.216,220.216,324700001.0
2006-08-22 18:45:00,220.209,220.234,220.198,220.212,207699997.0
2006-08-22 18:46:00,220.206,220.218,220.206,220.209,136500000.0
2006-08-22 18:47:00,220.205,220.221,220.196,220.196,67000000.0
2006-08-22 18:48:00,220.217,220.234,220.201,220.227,192500000.0
2006-08-22 18:49:00,220.225,220.225,220.2,220.205,140100000.0
2006-08-22 18:50:00,220.21,220.217,220.191,220.217,342600001.0
2006-08-22 18:51:00,220.215,220.225,220.2,220.215,268699998.0
2006-08-22 18:52:00,220.22,220.238,220.2,220.216,318499998.0
2006-08-22 18:53:00,220.219,220.219,220.192,220.199,265800000.0
2006-08-22 18:54:00,220.205,220.206,220.184,220.193,200700000.0
2006-08-22 18:55:00,220.198,220.213,220.183,220.183,317400000.0
2006-08-22 18:56:00,220.192,220.217,220.189,220.217,59000000.0
2006-08-22 18:57:00,220.23,220.245,220.223,220.223,190199999.0
2006-08-22 18:58:00,220.228,220.27,220.228,220.27,346999999.0
2006-08-22 18:59:00,220.265,220.285,220.253,220.266,245799998.0
2006-08-22 19:00:00,220.255,220.269,220.247,220.263,86800000.0
2006-08-22 19:01:00,220.257,220.282,220.244,220.267,127000000.0
2006-08-22 19:02:00,220.267,220.277,220.221,220.234,218999999.0
2006-08-22 19:03:00,220.227,220.243,220.221,220.237,282799999.0
2006-08-22 19:04:00,220.232,220.241,220.227,220.238,196400001.0
2006-08-22 19:05:00,220.23,220.23,220.201,220.225,111800000.0
2006-08-22 19:06:00,220.23,220.245,220.214,220.245,489600000.0
2006-08-22 19:07:00,220.255,220.261,220.238,220.246,285500000.0
2006-08-22 19:08:00,220.239,220.249,220.197,220.23,383100002.0
2006-08-22 19:09:00,220.23,220.233,220.213,220.23,155500000.0
2006-08-22 19:10:00,220.24,220.259,220.24,220.25,87099999.0
2006-08-22 19:11:00,220.234,220.234,220.203,220.203,28700000.0
2006-08-22 19:12:00,220.202,220.222,220.188,220.222,68900000.0
2006-08-22 19:13:00,220.234,220.266,220.226,220.232,165599998.0
2006-08-22 19:14:00,220.226,220.23,220.208,220.214,232500002.0
2006-08-22 19:15:00,220.212,220.219,220.2,220.202,245300000.0
2006-08-22 19:16:00,220.222,220.238,220.187,220.229,43700000.0
2006-08-22 19:17:00,220.252,220.252,220.225,220.237,118600000.0
2006-08-22 19:18:00,220.227,220.24,220.211,220.228,179000000.0
2006-08-22 19:19:00,220.236,220.276,220.236,220.265,162399999.0
2006-08-22 19:20:00,220.263,220.265,220.244,220.265,130400000.0
2006-08-22 19:21:00,220.265,220.265,220.25,220.252,106900000.0
2006-08-22 19:22:00,220.25,220.26,220.245,220.25,154300000.0
2006-08-22 19:23:00,220.252,220.274,220.248,220.26,518099997.0
2006-08-22 19:24:00,220.266,220.288,220.258,220.267,117500000.0
2006-08-22 19:25:00,220.274,220.281,220.265,220.281,196699999.0
2006-08-22 19:26:00,220.277,220.288,220.262,220.278,536599999.0
2006-08-22 19:27:00,220.275,220.28,220.258,220.265,256400000.0
2006-08-22 19:28:00,220.266,220.279,220.256,220.262,194499999.0
2006-08-22 19:29:00,220.252,220.271,220.214,220.214,58500000.0
2006-08-22 19:30:00,220.197,220.211,220.183,220.183,260800000.0
2006-08-22 19:31:00,220.181,220.247,220.181,220.244,120699999.0
2006-08-22 19:32:00,220.249,220.263,220.21,220.263,391099997.0
2006-08-22 19:33:00,220.276,220.299,220.252,220.284,193699999.0
2006-08-22 19:34:00,220.276,220.276,220.228,220.228,247300000.0
2006-08-22 19:35:00,220.234,220.256,220.233,220.25,353600000.0
2006-08-22 19:36:00,220.251,220.251,220.221,220.229,209399999.0
2006-08-22 19:37:00,220.242,220.242,220.222,220.226,114199999.0
2006-08-22 19:38:00,220.227,220.266,220.225,220.225,176000000.0
2006-08-22 19:39:00,220.22,220.246,220.198,220.207,215400001.0
2006-08-22 19:40:00,220.217,220.265,220.217,220.254,233000000.0
2006-08-22 19:41:00,220.26,220.261,220.225,220.225,327100002.0
2006-08-22 19:42:00,220.226,220.251,220.226,220.25,146099999.0
2006-08-22 19:43:00,220.255,220.261,220.245,220.245,68300000.0
2006-08-22 19:44:00,220.239,220.255,220.232,220.24,165700000.0
2006-08-22 19:45:00,220.24,220.258,220.204,220.204,128600001.0
2006-08-22 19:46:00,220.213,220.252,220.213,220.233,212900003.0
2006-08-22 19:47:00,220.226,220.23,220.21,220.23,70200001.0
2006-08-22 19:48:00,220.219,220.249,220.217,220.23,275399999.0
2006-08-22 19:49:00,220.224,220.24,220.208,220.208,231599999.0
2006-08-22 19:50:00,220.195,220.205,220.18,220.18,186300002.0
2006-08-22 19:51:00,220.183,220.259,220.183,220.259,128800000.0
2006-08-22 19:52:00,220.267,220.267,220.223,220.223,167399999.0
2006-08-22 19:53:00,220.222,220.227,220.194,220.201,146100000.0
2006-08-22 19:54:00,220.187,220.202,220.137,220.153,101300000.0
2006-08-22 19:55:00,220.149,220.176,220.147,220.167,62700000.0
2006-08-22 19:56:00,220.164,220.171,220.154,220.158,111699999.0
2006-08-22 19:57:00,220.153,220.214,220.153,220.196,144500000.0
2006-08-22 19:58:00,220.216,220.253,220.216,220.236,261600000.0
2006-08-22 19:59:00,220.25,220.27,220.233,220.239,200000002.0
2006-08-22 20:00:00,220.238,220.253,220.227,220.23,82700000.0
2006-08-22 20:01:00,220.237,220.28,220.23,220.271,77700000.0
2006-08-22 20:02:00,220.276,220.284,220.258,220.264,179800003.0
2006-08-22 20:03:00,220.249,220.255,220.224,220.224,116200000.0
2006-08-22 20:04:00,220.225,220.253,220.219,220.225,128799998.0
2006-08-22 20:05:00,220.231,220.267,220.231,220.257,202500000.0
2006-08-22 20:06:00,220.256,220.279,220.247,220.25,164300000.0
2006-08-22 20:07:00,220.257,220.265,220.225,220.265,187500002.0
2006-08-22 20:08:00,220.271,220.271,220.24,220.24,186199999.0
2006-08-22 20:09:00,220.239,220.242,220.216,220.24,151400000.0
2006-08-22 20:10:00,220.24,220.24,220.189,220.206,148699999.0
2006-08-22 20:11:00,220.208,220.214,220.186,220.188,238599999.0
2006-08-22 20:12:00,220.18,220.211,220.177,220.189,539800003.0
2006-08-22 20:13:00,220.197,220.211,220.191,220.21,196699999.0
2006-08-22 20:14:00,220.215,220.225,220.21,220.212,218999999.0
2006-08-22 20:15:00,220.213,220.214,220.193,220.195,332899997.0
2006-08-22 20:16:00,220.187,220.187,220.132,220.14,216500000.0
2006-08-22 20:17:00,220.15,220.168,220.149,220.164,51600000.0
2006-08-22 20:18:00,220.165,220.176,220.14,220.14,80800000.0
2006-08-22 20:19:00,220.145,220.146,220.127,220.135,120100000.0
2006-08-22 20:20:00,220.135,220.135,220.106,220.128,282800000.0
2006-08-22 20:21:00,220.127,220.148,220.124,220.13,129699999.0
2006-08-22 20:22:00,220.138,220.156,220.128,220.136,234200002.0
2006-08-22 20:23:00,220.132,220.132,220.103,220.103,203400000.0
2006-08-22 20:24:00,220.099,220.132,220.097,220.118,194700000.0
2006-08-22 20:25:00,220.124,220.148,220.114,220.118,294700002.0
2006-08-22 20:26:00,220.117,220.13,220.104,220.13,346600001.0
2006-08-22 20:27:00,220.124,220.131,220.083,220.093,161599999.0
2006-08-22 20:28:00,220.085,220.104,220.053,220.053,345999998.0
2006-08-22 20:29:00,220.06,220.101,220.043,220.045,395700000.0
2006-08-22 20:30:00,220.035,220.082,220.027,220.032,583199998.0
2006-08-22 20:31:00,220.028,220.043,220.019,220.029,403500000.0
2006-08-22 20:32:00,220.036,220.053,220.024,220.032,562700002.0
2006-08-22 20:33:00,220.02,220.039,220.017,220.02,218900002.0
2006-08-22 20:34:00,220.013,220.036,220.013,220.02,162800001.0
2006-08-22 20:35:00,220.012,220.041,220.007,220.041,126099998.0
2006-08-22 20:36:00,220.044,220.05,220.033,220.05,154000000.0
2006-08-22 20:37:00,220.063,220.072,220.057,220.072,91500000.0
2006-08-22 20:38:00,220.067,220.067,220.035,220.057,253200002.0
2006-08-22 20:39:00,220.059,220.059,220.021,220.021,182299998.0
2006-08-22 20:40:00,220.022,220.037,220.007,220.026,356900001.0
2006-08-22 20:41:00,220.027,220.027,220.003,220.021,155299999.0
2006-08-22 20:42:00,220.009,220.02,219.984,220.016,208299999.0
2006-08-22 20:43:00,220.021,220.029,220.001,220.017,275600001.0
2006-08-22 20:44:00,220.019,220.033,219.982,219.982,280399999.0
2006-08-22 20:45:00,219.987,220.008,219.973,220.008,275200001.0
2006-08-22 20:46:00,220.013,220.013,219.969,219.983,264100002.0
2006-08-22 20:47:00,219.984,220.013,219.984,220.004,195700000.0
2006-08-22 20:48:00,220.01,220.029,220.0,220.015,197099999.0
2006-08-22 20:49:00,220.035,220.039,220.023,220.034,124600002.0
2006-08-22 20:50:00,220.028,220.05,220.002,220.02,267599999.0
2006-08-22 20:51:00,220.012,220.02,219.993,220.001,157100000.0
2006-08-22 20:52:00,219.992,220.015,219.971,220.006,112500000.0
2006-08-22 20:53:00,220.001,220.022,220.001,220.009,247400000.0
2006-08-22 20:54:00,220.015,220.024,219.997,220.024,164900001.0
2006-08-22 20:55:00,220.025,220.05,220.01,220.011,298099999.0
2006-08-22 20:56:00,219.999,220.02,219.934,219.937,236799998.0
2006-08-22 20:57:00,219.929,219.965,219.913,219.947,357700000.0
2006-08-22 20:58:00,219.95,219.966,219.934,219.966,439600000.0
2006-08-22 20:59:00,219.967,219.967,219.945,219.958,568500002.0
2006-08-22 21:00:00,219.965,220.012,219.961,219.975,455399997.0
2006-08-22 21:01:00,219.975,220.0,219.96,219.96,387800002.0
2006-08-22 21:02:00,219.963,219.988,219.96,219.974,266300000.0
2006-08-22 21:03:00,219.972,219.99,219.972,219.975,228400001.0
2006-08-22 21:04:00,219.986,219.986,219.951,219.96,113000001.0
2006-08-22 21:05:00,219.962,220.002,219.956,219.994,163100001.0
2006-08-22 21:06:00,219.985,219.985,219.952,219.952,132999999.0
2006-08-22 21:07:00,219.952,219.99,219.952,219.99,211400000.0
2006-08-22 21:08:00,219.995,219.997,219.97,219.976,157799999.0
2006-08-22 21:09:00,219.985,220.004,219.984,219.997,89100000.0
2006-08-22 21:10:00,219.991,219.991,219.973,219.973,78399999.0
2006-08-22 21:11:00,219.97,219.975,219.965,219.967,43500000.0
2006-08-22 21:12:00,219.969,219.977,219.969,219.97,106000000.0
2006-08-22 21:13:00,219.978,219.987,219.976,219.987,185000001.0
2006-08-22 21:14:00,219.989,219.998,219.978,219.985,351100000.0
2006-08-22 21:15:00,219.987,220.0,219.969,219.98,292299998.0
2006-08-22 21:16:00,219.977,219.996,219.969,219.972,110700000.0
2006-08-22 21:17:00,219.97,219.972,219.944,219.958,200900000.0
2006-08-22 21:18:00,219.956,219.966,219.934,219.943,222800001.0
2006-08-22 21:19:00,219.943,219.974,219.942,219.974,256599999.0
2006-08-22 21:20:00,219.971,219.971,219.942,219.968,362100000.0
2006-08-22 21:21:00,219.977,219.995,219.975,219.975,226600000.0
2006-08-22 21:22:00,219.975,219.991,219.93,219.93,176799999.0
2006-08-22 21:23:00,219.93,219.957,219.923,219.955,183400002.0
2006-08-22 21:24:00,219.961,219.982,219.957,219.969,161099999.0
2006-08-22 21:25:00,219.956,219.978,219.954,219.954,304799999.0
2006-08-22 21:26:00,219.947,219.947,219.922,219.922,181800001.0
2006-08-22 21:27:00,219.93,219.938,219.916,219.918,144400000.0
2006-08-22 21:28:00,219.926,219.95,219.926,219.95,153600001.0
2006-08-22 21:29:00,219.957,219.964,219.945,219.956,52700000.0
2006-08-22 21:30:00,219.96,219.967,219.949,219.964,128099999.0
2006-08-22 21:31:00,219.945,219.966,219.942,219.966,41500000.0
2006-08-22 21:32:00,219.97,219.975,219.962,219.966,125200000.0
2006-08-22 21:33:00,219.957,219.966,219.945,219.952,157900000.0
2006-08-22 21:34:00,219.95,219.95,219.93,219.933,113100001.0
2006-08-22 21:35:00,219.925,219.947,219.922,219.947,29400000.0
2006-08-22 21:36:00,219.966,219.968,219.953,219.953,80800000.0
2006-08-22 21:37:00,219.95,219.966,219.946,219.951,125000000.0
2006-08-22 21:38:00,219.945,219.978,219.945,219.965,73700002.0
2006-08-22 21:39:00,219.973,219.975,219.954,219.954,47299999.0
2006-08-22 21:40:00,219.953,219.983,219.953,219.971,46400001.0
2006-08-22 21:41:00,219.956,219.956,219.933,219.942,37400000.0
2006-08-22 21:42:00,219.939,219.94,219.915,219.932,151499998.0
2006-08-22 21:43:00,219.943,219.948,219.932,219.948,59100000.0
2006-08-22 21:44:00,219.952,219.986,219.934,219.965,269700000.0
2006-08-22 21:45:00,219.977,219.999,219.977,219.982,72600000.0
2006-08-22 21:46:00,219.985,220.009,219.983,219.99,124000000.0
2006-08-22 21:47:00,219.993,220.006,219.987,219.997,64499999.0
2006-08-22 21:48:00,220.003,220.014,219.999,220.003,158299999.0
2006-08-22 21:49:00,219.988,220.003,219.988,219.994,55500000.0
2006-08-22 21:50:00,220.006,220.009,219.995,219.995,40500000.0
2006-08-22 21:51:00,219.99,220.0,219.986,219.99,72900000.0
2006-08-22 21:52:00,219.99,220.008,219.99,220.002,22700000.0
2006-08-22 21:53:00,220.014,220.014,219.99,219.99,28400000.0
2006-08-22 21:54:00,219.99,220.009,219.969,219.999,57000000.0
2006-08-22 21:55:00,219.998,220.011,219.997,220.011,62399999.0
2006-08-22 21:56:00,220.012,220.012,220.008,220.008,9500000.0
2006-08-22 21:57:00,220.01,220.048,220.005,220.048,56500000.0
2006-08-22 21:58:00,220.054,220.06,220.007,220.007,58000000.0
2006-08-22 21:59:00,220.01,220.016,219.994,220.001,146000001.0
2006-08-22 22:00:00,219.999,220.05,219.999,220.037,249100000.0
2006-08-22 22:01:00,220.03,220.04,220.001,220.024,161699999.0
2006-08-22 22:02:00,220.013,220.03,220.008,220.025,225700000.0
2006-08-22 22:03:00,220.026,220.026,219.975,219.975,66600001.0
2006-08-22 22:04:00,219.966,219.989,219.966,219.98,131500000.0
2006-08-22 22:05:00,219.961,219.961,219.911,219.933,84200001.0
2006-08-22 22:06:00,219.941,219.965,219.922,219.922,25400000.0
2006-08-22 22:07:00,219.907,219.943,219.901,219.943,79200000.0
2006-08-22 22:08:00,219.948,219.97,219.941,219.961,69500001.0
2006-08-22 22:09:00,219.966,219.977,219.966,219.971,54200001.0
2006-08-22 22:10:00,219.973,219.974,219.954,219.961,38200000.0
2006-08-22 22:11:00,219.953,219.974,219.946,219.974,61800000.0
2006-08-22 22:12:00,219.973,219.975,219.964,219.964,54900000.0
2006-08-22 22:13:00,219.968,219.976,219.96,219.973,28200000.0
2006-08-22 22:14:00,219.98,219.993,219.98,219.989,62500000.0
2006-08-22 22:15:00,219.991,220.009,219.98,219.98,139700000.0
2006-08-22 22:16:00,219.99,220.005,219.983,220.004,210500001.0
2006-08-22 22:17:00,220.005,220.015,220.005,220.005,48100000.0
2006-08-22 22:18:00,220.008,220.012,220.002,220.005,52000000.0
2006-08-22 22:19:00,220.011,220.025,220.009,220.02,66600000.0
2006-08-22 22:20:00,220.03,220.03,220.018,220.03,67700000.0
2006-08-22 22:21:00,220.031,220.033,220.013,220.013,48100000.0
2006-08-22 22:22:00,220.028,220.043,220.025,220.035,40700000.0
2006-08-22 22:23:00,220.037,220.038,220.018,220.024,65200000.0
2006-08-22 22:24:00,220.025,220.033,220.007,220.02,87200002.0
2006-08-22 22:25:00,219.999,220.005,219.986,220.005,96299999.0
2006-08-22 22:26:00,220.002,220.002,219.971,219.99,46800000.0
2006-08-22 22:27:00,219.99,219.99,219.951,219.954,205399999.0
2006-08-22 22:28:00,219.954,219.955,219.939,219.948,41200000.0
2006-08-22 22:29:00,219.956,219.965,219.939,219.943,130900000.0
2006-08-22 22:30:00,219.939,219.944,219.932,219.944,27200000.0
2006-08-22 22:31:00,219.943,219.943,219.932,219.941,75500000.0
2006-08-22 22:32:00,219.938,219.946,219.93,219.93,113399998.0
2006-08-22 22:33:00,219.942,219.956,219.938,219.945,250600003.0
2006-08-22 22:34:00,219.942,219.952,219.938,219.942,246700000.0
2006-08-22 22:35:00,219.946,219.955,219.931,219.931,60200000.0
2006-08-22 22:36:00,219.931,219.959,219.931,219.945,87099999.0
2006-08-22 22:37:00,219.947,219.971,219.947,219.955,108500000.0
2006-08-22 22:38:00,219.975,219.975,219.955,219.955,50700000.0
2006-08-22 22:39:00,219.955,219.965,219.955,219.955,30700000.0
2006-08-22 22:40:00,219.96,219.97,219.955,219.955,98800001.0
2006-08-22 22:41:00,219.965,219.97,219.944,219.97,74400000.0
2006-08-22 22:42:00,219.966,219.966,219.933,219.933,36600000.0
2006-08-22 22:43:00,219.943,219.95,219.927,219.929,75600000.0
2006-08-22 22:44:00,219.935,219.951,219.928,219.935,123100001.0
2006-08-22 22:45:00,219.944,219.965,219.937,219.965,107599999.0
2006-08-22 22:46:00,219.965,219.993,219.965,219.993,54400000.0
2006-08-22 22:47:00,219.99,220.007,219.978,219.986,72200000.0
2006-08-22 22:48:00,220.0,220.007,219.984,219.986,103400000.0
2006-08-22 22:49:00,219.97,219.983,219.961,219.971,63400000.0
2006-08-22 22:50:00,219.983,220.011,219.983,220.006,57200001.0
2006-08-22 22:51:00,220.002,220.002,219.991,220.0,139200000.0
2006-08-22 22:52:00,219.994,219.996,219.982,219.982,40200000.0
2006-08-22 22:53:00,219.98,219.998,219.971,219.977,128600001.0
2006-08-22 22:54:00,219.972,219.997,219.972,219.997,52400001.0
2006-08-22 22:55:00,219.991,220.005,219.965,219.971,61800001.0
2006-08-22 22:56:00,219.96,219.99,219.958,219.979,84900000.0
2006-08-22 22:57:00,219.982,219.982,219.973,219.975,61600000.0
2006-08-22 22:58:00,219.974,219.976,219.947,219.947,41800000.0
2006-08-22 22:59:00,219.935,219.955,219.935,219.945,60200000.0
2006-08-22 23:00:00,219.93,219.993,219.926,219.931,65300000.0
2006-08-22 23:01:00,219.943,220.017,219.943,220.017,27300000.0
2006-08-22 23:02:00,220.025,220.025,219.957,219.968,71399999.0
2006-08-22 23:03:00,219.967,220.028,219.967,219.984,48600000.0
2006-08-22 23:04:00,219.99,219.995,219.958,219.966,24700000.0
2006-08-22 23:05:00,219.986,219.996,219.963,219.982,42299999.0
2006-08-22 23:06:00,219.97,219.996,219.936,219.978,57200000.0
2006-08-22 23:07:00,219.96,220.006,219.95,219.969,51600000.0
2006-08-22 23:08:00,219.98,220.033,219.98,220.025,39100000.0
2006-08-22 23:09:00,220.01,220.036,219.978,220.024,25600000.0
2006-08-22 23:10:00,220.028,220.1,220.011,220.052,116799999.0
2006-08-22 23:11:00,220.042,220.082,220.042,220.051,67000000.0
2006-08-22 23:12:00,220.065,220.111,220.049,220.089,66600000.0
2006-08-22 23:13:00,220.079,220.09,220.025,220.04,49500000.0
2006-08-22 23:14:00,220.02,220.085,220.0,220.025,46500000.0
2006-08-22 23:15:00,220.018,220.124,220.018,220.124,43900000.0
2006-08-22 23:16:00,220.099,220.118,220.049,220.049,20300000.0
2006-08-22 23:17:00,220.065,220.093,220.047,220.078,50400000.0
2006-08-22 23:18:00,220.069,220.069,220.021,220.038,46400000.0
2006-08-22 23:19:00,220.049,220.058,220.008,220.039,33700000.0
2006-08-22 23:20:00,220.042,220.046,219.977,219.977,52500000.0
2006-08-22 23:21:00,219.957,220.015,219.944,220.015,48300000.0
2006-08-22 23:22:00,220.02,220.03,220.015,220.025,66900000.0
2006-08-22 23:23:00,220.013,220.013,219.988,219.988,66700001.0
2006-08-22 23:24:00,219.988,219.996,219.977,219.983,26100000.0
2006-08-22 23:25:00,219.977,219.992,219.97,219.97,64999999.0
2006-08-22 23:26:00,219.976,219.982,219.971,219.971,35900000.0
2006-08-22 23:27:00,219.982,219.995,219.975,219.995,46500000.0
2006-08-22 23:28:00,219.975,219.996,219.975,219.977,67699999.0
2006-08-22 23:29:00,219.993,220.02,219.993,219.993,16400000.0
2006-08-22 23:30:00,220.011,220.011,219.984,219.99,29900000.0
2006-08-22 23:31:00,219.985,219.99,219.95,219.95,53500000.0
2006-08-22 23:32:00,219.935,219.943,219.883,219.904,79399999.0
2006-08-22 23:33:00,219.907,219.929,219.907,219.929,38400000.0
2006-08-22 23:34:00,219.94,219.95,219.938,219.938,49600000.0
2006-08-22 23:35:00,219.94,219.95,219.93,219.94,42400000.0
2006-08-22 23:36:00,219.955,219.962,219.948,219.948,45500000.0
2006-08-22 23:37:00,219.958,219.959,219.946,219.947,48500000.0
2006-08-22 23:38:00,219.96,219.979,219.949,219.979,61900000.0
2006-08-22 23:39:00,219.973,219.973,219.911,219.937,36700000.0
2006-08-22 23:40:00,219.931,219.931,219.908,219.911,37800000.0
2006-08-22 23:41:00,219.919,219.93,219.899,219.93,42700000.0
2006-08-22 23:42:00,219.919,219.933,219.917,219.933,33000000.0
2006-08-22 23:43:00,219.93,219.94,219.925,219.94,50300000.0
2006-08-22 23:44:00,219.925,219.929,219.911,219.913,26200000.0
2006-08-22 23:45:00,219.915,219.915,219.905,219.905,52700000.0
2006-08-22 23:46:00,219.905,219.905,219.894,219.894,70700000.0
2006-08-22 23:47:00,219.89,219.903,219.89,219.895,21800001.0
2006-08-22 23:48:00,219.9,219.906,219.886,219.903,17200000.0
2006-08-22 23:49:00,219.902,219.939,219.901,219.939,76500000.0
2006-08-22 23:50:00,219.933,219.933,219.898,219.9,40400000.0
2006-08-22 23:51:00,219.894,219.899,219.882,219.89,14400000.0
2006-08-22 23:52:00,219.879,219.884,219.868,219.87,40300000.0
2006-08-22 23:53:00,219.875,219.88,219.86,219.86,60800000.0
2006-08-22 23:54:00,219.873,219.881,219.866,219.874,32500000.0
2006-08-22 23:55:00,219.88,219.89,219.875,219.88,37100000.0
2006-08-22 23:56:00,219.895,219.895,219.88,219.89,50800000.0
2006-08-22 23:57:00,219.88,219.896,219.879,219.892,38300000.0
2006-08-22 23:58:00,219.889,219.889,219.865,219.88,61600001.0
2006-08-22 23:59:00,219.895,219.895,219.877,219.885,14300000.0
2006-08-23 00:00:00,219.903,219.905,219.889,219.9,29800000.0
2006-08-23 00:01:00,219.903,219.942,219.887,219.915,61400001.0
2006-08-23 00:02:00,219.897,219.915,219.89,219.915,45800000.0
2006-08-23 00:03:00,219.9,219.908,219.885,219.908,28700000.0
2006-08-23 00:04:00,219.907,219.923,219.907,219.916,28700000.0
2006-08-23 00:05:00,219.921,219.945,219.921,219.93,30400000.0
2006-08-23 00:06:00,219.933,219.957,219.931,219.949,35000000.0
2006-08-23 00:07:00,219.942,219.961,219.936,219.961,34700000.0
2006-08-23 00:08:00,219.959,219.967,219.937,219.953,50599999.0
2006-08-23 00:09:00,219.94,219.943,219.93,219.943,31900000.0
2006-08-23 00:10:00,219.927,219.93,219.914,219.919,50400000.0
2006-08-23 00:11:00,219.916,219.932,219.916,219.926,23500000.0
2006-08-23 00:12:00,219.93,219.94,219.922,219.935,60300000.0
2006-08-23 00:13:00,219.932,219.948,219.931,219.931,53400000.0
2006-08-23 00:14:00,219.935,219.935,219.906,219.906,120800001.0
2006-08-23 00:15:00,219.911,219.947,219.911,219.916,43300000.0
2006-08-23 00:16:00,219.915,219.93,219.915,219.918,47900000.0
2006-08-23 00:17:00,219.921,219.929,219.921,219.929,57699999.0
2006-08-23 00:18:00,219.927,219.948,219.92,219.923,61500000.0
2006-08-23 00:19:00,219.925,219.959,219.925,219.954,78000000.0
2006-08-23 00:20:00,219.953,219.969,219.948,219.948,59599999.0
2006-08-23 00:21:00,219.947,219.947,219.917,219.923,55900000.0
2006-08-23 00:22:00,219.918,219.939,219.917,219.917,45900000.0
2006-08-23 00:23:00,219.935,219.938,219.904,219.925,71700000.0
2006-08-23 00:24:00,219.921,219.925,219.915,219.915,34100000.0
2006-08-23 00:25:00,219.907,219.907,219.831,219.84,47900000.0
2006-08-23 00:26:00,219.839,219.87,219.839,219.859,53200001.0
2006-08-23 00:27:00,219.867,219.878,219.864,219.871,73400000.0
2006-08-23 00:28:00,219.87,219.88,219.865,219.88,55700000.0
2006-08-23 00:29:00,219.875,219.897,219.87,219.88,70500000.0
2006-08-23 00:30:00,219.884,219.911,219.884,219.904,50999999.0
2006-08-23 00:31:00,219.916,219.938,219.916,219.923,32700000.0
2006-08-23 00:32:00,219.924,219.929,219.904,219.91,38900000.0
2006-08-23 00:33:00,219.919,219.941,219.919,219.938,39900000.0
2006-08-23 00:34:00,219.937,219.98,219.937,219.98,70500001.0
2006-08-23 00:35:00,219.974,219.987,219.963,219.987,86100000.0
2006-08-23 00:36:00,219.981,219.996,219.981,219.986,29200000.0
2006-08-23 00:37:00,219.99,219.995,219.985,219.99,28100000.0
2006-08-23 00:38:00,219.99,220.0,219.985,219.99,42300000.0
2006-08-23 00:39:00,219.994,219.994,219.938,219.94,33500000.0
2006-08-23 00:40:00,219.955,219.993,219.955,219.986,29300000.0
2006-08-23 00:41:00,219.99,220.002,219.99,220.002,22000000.0
2006-08-23 00:42:00,220.0,220.01,219.988,219.995,22200000.0
2006-08-23 00:43:00,220.005,220.005,219.993,219.995,55000000.0
2006-08-23 00:44:00,220.003,220.003,219.983,219.996,48099999.0
2006-08-23 00:45:00,220.007,220.01,219.97,219.993,61200000.0
2006-08-23 00:46:00,219.986,220.008,219.986,220.004,20400000.0
2006-08-23 00:47:00,220.018,220.018,220.005,220.005,40700000.0
2006-08-23 00:48:00,220.004,220.004,219.964,219.967,62200000.0
2006-08-23 00:49:00,219.97,219.991,219.97,219.985,24500000.0
2006-08-23 00:50:00,220.007,220.007,219.975,219.98,19000000.0
2006-08-23 00:51:00,219.977,219.991,219.969,219.975,61900001.0
2006-08-23 00:52:00,219.982,219.982,219.974,219.978,13200000.0
2006-08-23 00:53:00,219.973,219.985,219.959,219.965,67700000.0
2006-08-23 00:54:00,219.957,219.976,219.955,219.974,25200000.0
2006-08-23 00:55:00,219.978,219.981,219.97,219.978,28000000.0
2006-08-23 00:56:00,219.985,220.006,219.985,220.006,36000001.0
2006-08-23 00:57:00,220.011,220.011,219.967,219.988,43000000.0
2006-08-23 00:58:00,219.967,219.99,219.967,219.979,41800000.0
2006-08-23 00:59:00,219.984,219.998,219.98,219.985,61700000.0
2006-08-23 01:00:00,219.991,220.0,219.981,219.983,85199999.0
2006-08-23 01:01:00,219.973,219.973,219.935,219.949,28700000.0
2006-08-23 01:02:00,219.952,219.955,219.936,219.95,84900000.0
2006-08-23 01:03:00,219.927,219.938,219.921,219.936,34900000.0
2006-08-23 01:04:00,219.925,219.932,219.91,219.919,57900000.0
2006-08-23 01:05:00,219.924,219.944,219.92,219.944,44900000.0
2006-08-23 01:06:00,219.932,219.938,219.909,219.909,67200000.0
2006-08-23 01:07:00,219.917,219.925,219.902,219.902,37700000.0
2006-08-23 01:08:00,219.914,219.933,219.914,219.916,29700000.0
2006-08-23 01:09:00,219.922,219.932,219.912,219.912,60000000.0
2006-08-23 01:10:00,219.918,219.94,219.918,219.92,23500000.0
2006-08-23 01:11:00,219.925,219.945,219.903,219.903,39100000.0
2006-08-23 01:12:00,219.898,219.914,219.879,219.89,64100000.0
2006-08-23 01:13:00,219.881,219.881,219.865,219.871,4800000.0
2006-08-23 01:14:00,219.858,219.885,219.848,219.848,42700000.0
2006-08-23 01:15:00,219.866,219.883,219.866,219.872,34600000.0
2006-08-23 01:16:00,219.867,219.887,219.861,219.887,59200000.0
2006-08-23 01:17:00,219.888,219.9,219.874,219.89,26400000.0
2006-08-23 01:18:00,219.899,219.904,219.881,219.881,36500001.0
2006-08-23 01:19:00,219.885,219.906,219.882,219.895,74100000.0
2006-08-23 01:20:00,219.902,219.907,219.892,219.892,59500000.0
2006-08-23 01:21:00,219.891,219.891,219.861,219.864,61299999.0
2006-08-23 01:22:00,219.868,219.88,219.863,219.865,44600000.0
2006-08-23 01:23:00,219.853,219.868,219.853,219.864,40700000.0
2006-08-23 01:24:00,219.88,219.903,219.879,219.903,46400000.0
2006-08-23 01:25:00,219.895,219.902,219.885,219.897,25000000.0
2006-08-23 01:26:00,219.886,219.896,219.869,219.885,56700000.0
2006-08-23 01:27:00,219.892,219.903,219.876,219.876,53400000.0
2006-08-23 01:28:00,219.867,219.875,219.859,219.862,46200001.0
2006-08-23 01:29:00,219.85,219.856,219.838,219.85,51300000.0
2006-08-23 01:30:00,219.848,219.853,219.836,219.853,46600000.0
2006-08-23 01:31:00,219.85,219.851,219.841,219.841,56300001.0
2006-08-23 01:32:00,219.849,219.85,219.831,219.847,24300000.0
2006-08-23 01:33:00,219.849,219.86,219.845,219.852,54600000.0
2006-08-23 01:34:00,219.858,219.858,219.845,219.853,47900000.0
2006-08-23 01:35:00,219.845,219.858,219.845,219.845,40200000.0
2006-08-23 01:36:00,219.852,219.864,219.85,219.85,50300001.0
2006-08-23 01:37:00,219.86,219.86,219.845,219.845,30600000.0
2006-08-23 01:38:00,219.84,219.86,219.84,219.843,29100000.0
2006-08-23 01:39:00,219.836,219.846,219.823,219.823,65000001.0
2006-08-23 01:40:00,219.812,219.827,219.803,219.811,50600000.0
2006-08-23 01:41:00,219.818,219.827,219.805,219.817,74900000.0
2006-08-23 01:42:00,219.83,219.852,219.826,219.852,25800000.0
2006-08-23 01:43:00,219.85,219.882,219.85,219.866,61700000.0
2006-08-23 01:44:00,219.872,219.89,219.863,219.872,32600000.0
2006-08-23 01:45:00,219.867,219.875,219.845,219.848,57700000.0
2006-08-23 01:46:00,219.84,219.845,219.814,219.837,46000000.0
2006-08-23 01:47:00,219.815,219.829,219.815,219.823,84400001.0
2006-08-23 01:48:00,219.828,219.839,219.82,219.827,35400000.0
2006-08-23 01:49:00,219.832,219.832,219.805,219.812,28500000.0
2006-08-23 01:50:00,219.831,219.881,219.831,219.857,60400000.0
2006-08-23 01:51:00,219.836,219.857,219.832,219.85,64200000.0
2006-08-23 01:52:00,219.829,219.834,219.822,219.834,38200000.0
2006-08-23 01:53:00,219.809,219.812,219.794,219.795,46100000.0
2006-08-23 01:54:00,219.799,219.811,219.776,219.776,66400000.0
2006-08-23 01:55:00,219.754,219.762,219.735,219.735,42200000.0
2006-08-23 01:56:00,219.719,219.732,219.708,219.718,36900000.0
2006-08-23 01:57:00,219.736,219.747,219.727,219.74,46400000.0
2006-08-23 01:58:00,219.731,219.75,219.731,219.75,25100000.0
2006-08-23 01:59:00,219.762,219.763,219.712,219.712,38700000.0
2006-08-23 02:00:00,219.705,219.757,219.705,219.748,15600000.0
2006-08-23 02:01:00,219.745,219.773,219.738,219.753,73300000.0
2006-08-23 02:02:00,219.739,219.762,219.73,219.73,52700000.0
2006-08-23 02:03:00,219.734,219.754,219.722,219.75,59599999.0
2006-08-23 02:04:00,219.756,219.769,219.741,219.755,56900000.0
2006-08-23 02:05:00,219.755,219.755,219.731,219.735,47900001.0
2006-08-23 02:06:00,219.76,219.768,219.729,219.737,29100000.0
2006-08-23 02:07:00,219.747,219.756,219.739,219.739,23100000.0
2006-08-23 02:08:00,219.734,219.742,219.717,219.735,63699999.0
2006-08-23 02:09:00,219.735,219.735,219.723,219.73,56700001.0
2006-08-23 02:10:00,219.726,219.735,219.703,219.705,41000000.0
2006-08-23 02:11:00,219.719,219.765,219.715,219.765,42100000.0
2006-08-23 02:12:00,219.772,219.795,219.77,219.795,37900000.0
2006-08-23 02:13:00,219.765,219.765,219.702,219.702,62700000.0
2006-08-23 02:14:00,219.702,219.728,219.7,219.712,55299999.0
2006-08-23 02:15:00,219.705,219.717,219.675,219.675,58000000.0
2006-08-23 02:16:00,219.685,219.71,219.685,219.7,48200000.0
2006-08-23 02:17:00,219.703,219.71,219.67,219.67,66000000.0
2006-08-23 02:18:00,219.654,219.679,219.654,219.67,62400001.0
2006-08-23 02:19:00,219.662,219.676,219.629,219.629,47500000.0
2006-08-23 02:20:00,219.648,219.692,219.648,219.686,42300000.0
2006-08-23 02:21:00,219.687,219.687,219.668,219.672,40600000.0
2006-08-23 02:22:00,219.668,219.692,219.668,219.675,46500000.0
2006-08-23 02:23:00,219.688,219.747,219.688,219.742,43400000.0
2006-08-23 02:24:00,219.741,219.741,219.717,219.726,33600000.0
2006-08-23 02:25:00,219.747,219.765,219.741,219.759,55899999.0
2006-08-23 02:26:00,219.76,219.766,219.722,219.722,66000000.0
2006-08-23 02:27:00,219.712,219.72,219.702,219.718,47300000.0
2006-08-23 02:28:00,219.721,219.73,219.7,219.7,66300000.0
2006-08-23 02:29:00,219.691,219.691,219.667,219.675,70500000.0
2006-08-23 02:30:00,219.668,219.681,219.65,219.65,44200000.0
2006-08-23 02:31:00,219.671,219.671,219.65,219.65,66600001.0
2006-08-23 02:32:00,219.649,219.662,219.632,219.632,45200000.0
2006-08-23 02:33:00,219.638,219.642,219.635,219.635,24100000.0
2006-08-23 02:34:00,219.654,219.658,219.637,219.637,33100000.0
2006-08-23 02:35:00,219.621,219.64,219.621,219.64,76500000.0
2006-08-23 02:36:00,219.649,219.663,219.641,219.663,30300000.0
2006-08-23 02:37:00,219.668,219.668,219.643,219.662,76600001.0
2006-08-23 02:38:00,219.66,219.677,219.651,219.677,49900001.0
2006-08-23 02:39:00,219.7,219.7,219.688,219.694,33100000.0
2006-08-23 02:40:00,219.696,219.713,219.696,219.696,52700000.0
2006-08-23 02:41:00,219.717,219.717,219.694,219.702,40500000.0
2006-08-23 02:42:00,219.704,219.706,219.672,219.672,43400000.0
2006-08-23 02:43:00,219.693,219.704,219.675,219.688,46300000.0
2006-08-23 02:44:00,219.679,219.697,219.677,219.682,43500000.0
2006-08-23 02:45:00,219.655,219.675,219.639,219.675,51100000.0
2006-08-23 02:46:00,219.67,219.67,219.652,219.661,49199999.0
2006-08-23 02:47:00,219.668,219.671,219.656,219.671,17900000.0
2006-08-23 02:48:00,219.67,219.69,219.643,219.643,69500001.0
2006-08-23 02:49:00,219.63,219.636,219.602,219.636,43400000.0
2006-08-23 02:50:00,219.628,219.628,219.593,219.61,56200000.0
2006-08-23 02:51:00,219.627,219.628,219.6,219.61,51500000.0
2006-08-23 02:52:00,219.581,219.614,219.581,219.613,30100000.0
2006-08-23 02:53:00,219.605,219.634,219.605,219.605,23200000.0
2006-08-23 02:54:00,219.593,219.599,219.565,219.599,23900000.0
2006-08-23 02:55:00,219.603,219.623,219.599,219.619,43900000.0
2006-08-23 02:56:00,219.622,219.651,219.622,219.625,48100000.0
2006-08-23 02:57:00,219.628,219.658,219.628,219.642,29300000.0
2006-08-23 02:58:00,219.654,219.673,219.647,219.647,42100000.0
2006-08-23 02:59:00,219.625,219.645,219.615,219.639,51000001.0
2006-08-23 03:00:00,219.632,219.642,219.628,219.634,56399999.0
2006-08-23 03:01:00,219.647,219.647,219.627,219.63,18700000.0
2006-08-23 03:02:00,219.638,219.649,219.636,219.636,57400000.0
2006-08-23 03:03:00,219.649,219.66,219.64,219.64,26400000.0
2006-08-23 03:04:00,219.638,219.659,219.633,219.655,88100001.0
2006-08-23 03:05:00,219.653,219.662,219.649,219.649,40399999.0
2006-08-23 03:06:00,219.661,219.669,219.647,219.66,80999999.0
2006-08-23 03:07:00,219.632,219.633,219.617,219.617,20000000.0
2006-08-23 03:08:00,219.627,219.631,219.572,219.572,35300000.0
2006-08-23 03:09:00,219.565,219.601,219.565,219.578,41100000.0
2006-08-23 03:10:00,219.56,219.631,219.558,219.618,57299999.0
2006-08-23 03:11:00,219.646,219.68,219.636,219.674,72100000.0
2006-08-23 03:12:00,219.7,219.715,219.7,219.707,48600000.0
2006-08-23 03:13:00,219.714,219.714,219.698,219.698,66500001.0
2006-08-23 03:14:00,219.697,219.721,219.691,219.704,33900000.0
2006-08-23 03:15:00,219.699,219.712,219.682,219.692,39000000.0
2006-08-23 03:16:00,219.685,219.685,219.675,219.685,72500000.0
2006-08-23 03:17:00,219.677,219.695,219.675,219.695,52800000.0
2006-08-23 03:18:00,219.725,219.771,219.701,219.759,38700000.0
2006-08-23 03:19:00,219.767,219.78,219.758,219.76,47200000.0
2006-08-23 03:20:00,219.765,219.776,219.703,219.703,43400000.0
2006-08-23 03:21:00,219.703,219.703,219.678,219.695,63200000.0
2006-08-23 03:22:00,219.692,219.704,219.677,219.677,94199999.0
2006-08-23 03:23:00,219.695,219.696,219.681,219.681,40500000.0
2006-08-23 03:24:00,219.686,219.69,219.672,219.688,67400000.0
2006-08-23 03:25:00,219.683,219.702,219.679,219.702,51000000.0
2006-08-23 03:26:00,219.706,219.72,219.706,219.71,40400000.0
2006-08-23 03:27:00,219.704,219.73,219.704,219.73,20200000.0
2006-08-23 03:28:00,219.749,219.762,219.735,219.75,21800000.0
2006-08-23 03:29:00,219.76,219.776,219.76,219.772,30500000.0
2006-08-23 03:30:00,219.753,219.753,219.72,219.72,33100000.0
2006-08-23 03:31:00,219.743,219.761,219.734,219.761,42900000.0
2006-08-23 03:32:00,219.764,219.791,219.758,219.787,42200000.0
2006-08-23 03:33:00,219.79,219.796,219.781,219.787,61100000.0
2006-08-23 03:34:00,219.783,219.79,219.762,219.762,55600000.0
2006-08-23 03:35:00,219.748,219.76,219.748,219.748,57900000.0
2006-08-23 03:36:00,219.752,219.765,219.752,219.76,55500000.0
2006-08-23 03:37:00,219.776,219.776,219.76,219.76,46399999.0
2006-08-23 03:38:00,219.771,219.8,219.765,219.8,58499999.0
2006-08-23 03:39:00,219.791,219.791,219.765,219.765,27900000.0
2006-08-23 03:40:00,219.74,219.755,219.74,219.748,46000001.0
2006-08-23 03:41:00,219.742,219.742,219.715,219.73,46000000.0
2006-08-23 03:42:00,219.732,219.743,219.727,219.734,65500000.0
2006-08-23 03:43:00,219.74,219.748,219.73,219.74,51500000.0
2006-08-23 03:44:00,219.745,219.745,219.738,219.74,28600000.0
2006-08-23 03:45:00,219.746,219.753,219.746,219.752,20499999.0
2006-08-23 03:46:00,219.73,219.755,219.73,219.735,55500000.0
2006-08-23 03:47:00,219.753,219.762,219.736,219.762,78000000.0
2006-08-23 03:48:00,219.76,219.772,219.759,219.772,23600000.0
2006-08-23 03:49:00,219.753,219.753,219.739,219.74,66099999.0
2006-08-23 03:50:00,219.735,219.745,219.735,219.745,5500000.0
2006-08-23 03:51:00,219.741,219.748,219.731,219.731,38000000.0
2006-08-23 03:52:00,219.726,219.732,219.705,219.705,42700000.0
2006-08-23 03:53:00,219.695,219.718,219.695,219.71,71099999.0
2006-08-23 03:54:00,219.709,219.722,219.707,219.722,41000000.0
2006-08-23 03:55:00,219.718,219.718,219.686,219.698,37200000.0
2006-08-23 03:56:00,219.687,219.711,219.687,219.69,48100000.0
2006-08-23 03:57:00,219.67,219.688,219.651,219.651,45400000.0
2006-08-23 03:58:00,219.647,219.647,219.568,219.609,50700000.0
2006-08-23 03:59:00,219.615,219.625,219.59,219.59,45300000.0
2006-08-23 04:00:00,219.59,219.601,219.589,219.593,44500000.0
2006-08-23 04:01:00,219.59,219.595,219.56,219.565,34000000.0
2006-08-23 04:02:00,219.563,219.57,219.53,219.53,62600000.0
2006-08-23 04:03:00,219.535,219.56,219.535,219.552,51700000.0
2006-08-23 04:04:00,219.537,219.537,219.524,219.528,37500000.0
2006-08-23 04:05:00,219.546,219.556,219.523,219.548,63000000.0
2006-08-23 04:06:00,219.554,219.556,219.545,219.545,47200000.0
2006-08-23 04:07:00,219.537,219.561,219.537,219.539,65799999.0
2006-08-23 04:08:00,219.562,219.566,219.54,219.548,56700000.0
2006-08-23 04:09:00,219.531,219.552,219.531,219.542,63100000.0
2006-08-23 04:10:00,219.56,219.603,219.552,219.601,32800000.0
2006-08-23 04:11:00,219.618,219.62,219.588,219.608,103800000.0
2006-08-23 04:12:00,219.603,219.617,219.602,219.603,69099999.0
2006-08-23 04:13:00,219.592,219.592,219.564,219.57,24800000.0
2006-08-23 04:14:00,219.56,219.577,219.56,219.575,35200000.0
2006-08-23 04:15:00,219.58,219.585,219.565,219.585,58600000.0
2006-08-23 04:16:00,219.574,219.595,219.572,219.572,37500000.0
2006-08-23 04:17:00,219.57,219.583,219.568,219.583,24600000.0
2006-08-23 04:18:00,219.558,219.558,219.552,219.552,18400000.0
2006-08-23 04:19:00,219.553,219.582,219.553,219.582,31400000.0
2006-08-23 04:20:00,219.58,219.593,219.575,219.575,37200000.0
2006-08-23 04:21:00,219.573,219.594,219.573,219.581,85299999.0
2006-08-23 04:22:00,219.587,219.61,219.587,219.598,41600000.0
2006-08-23 04:23:00,219.612,219.612,219.595,219.599,30400000.0
2006-08-23 04:24:00,219.598,219.598,219.584,219.595,72100000.0
2006-08-23 04:25:00,219.58,219.609,219.58,219.606,57600000.0
2006-08-23 04:26:00,219.613,219.62,219.6,219.61,69799999.0
2006-08-23 04:27:00,219.597,219.62,219.592,219.613,56400000.0
2006-08-23 04:28:00,219.609,219.627,219.608,219.61,58500000.0
2006-08-23 04:29:00,219.613,219.62,219.61,219.61,46800000.0
2006-08-23 04:30:00,219.612,219.612,219.599,219.61,38799999.0
2006-08-23 04:31:00,219.609,219.609,219.588,219.605,50900000.0
2006-08-23 04:32:00,219.615,219.623,219.613,219.613,34000000.0
2006-08-23 04:33:00,219.598,219.616,219.598,219.616,21500000.0
2006-08-23 04:34:00,219.613,219.621,219.604,219.611,21600000.0
2006-08-23 04:35:00,219.615,219.615,219.605,219.605,9600000.0
2006-08-23 04:36:00,219.595,219.615,219.595,219.61,25400000.0
2006-08-23 04:37:00,219.608,219.618,219.595,219.602,61600000.0
2006-08-23 04:38:00,219.594,219.604,219.563,219.604,33700000.0
2006-08-23 04:39:00,219.608,219.625,219.585,219.625,43500000.0
2006-08-23 04:40:00,219.612,219.612,219.547,219.569,56800000.0
2006-08-23 04:41:00,219.578,219.592,219.566,219.592,39000000.0
2006-08-23 04:42:00,219.59,219.6,219.578,219.578,62900000.0
2006-08-23 04:43:00,219.595,219.617,219.594,219.598,47900000.0
2006-08-23 04:44:00,219.607,219.607,219.581,219.589,39200000.0
2006-08-23 04:45:00,219.576,219.587,219.558,219.558,57800000.0
2006-08-23 04:46:00,219.551,219.559,219.543,219.543,27900000.0
2006-08-23 04:47:00,219.548,219.557,219.548,219.557,51700001.0
2006-08-23 04:48:00,219.575,219.575,219.542,219.55,39400000.0
2006-08-23 04:49:00,219.546,219.564,219.544,219.544,44200000.0
2006-08-23 04:50:00,219.552,219.567,219.545,219.545,92700001.0
2006-08-23 04:51:00,219.538,219.551,219.524,219.551,15500000.0
2006-08-23 04:52:00,219.55,219.555,219.54,219.55,69700000.0
2006-08-23 04:53:00,219.555,219.555,219.516,219.528,70799998.0
2006-08-23 04:54:00,219.522,219.535,219.49,219.499,42600000.0
2006-08-23 04:55:00,219.489,219.513,219.489,219.503,32200000.0
2006-08-23 04:56:00,219.522,219.545,219.522,219.525,39000000.0
2006-08-23 04:57:00,219.536,219.54,219.522,219.54,67600001.0
2006-08-23 04:58:00,219.531,219.548,219.531,219.531,97600001.0
2006-08-23 04:59:00,219.511,219.525,219.481,219.481,59200000.0
2006-08-23 05:00:00,219.489,219.525,219.483,219.498,44300000.0
2006-08-23 05:01:00,219.494,219.514,219.492,219.501,41400000.0
2006-08-23 05:02:00,219.496,219.526,219.496,219.509,58500000.0
2006-08-23 05:03:00,219.517,219.527,219.517,219.525,27100001.0
2006-08-23 05:04:00,219.525,219.538,219.5,219.524,47700000.0
2006-08-23 05:05:00,219.53,219.531,219.516,219.531,27900000.0
2006-08-23 05:06:00,219.526,219.544,219.526,219.53,51200001.0
2006-08-23 05:07:00,219.538,219.539,219.515,219.515,36400000.0
2006-08-23 05:08:00,219.504,219.51,219.493,219.493,47300000.0
2006-08-23 05:09:00,219.489,219.519,219.489,219.519,34600000.0
2006-08-23 05:10:00,219.527,219.548,219.523,219.536,35600000.0
2006-08-23 05:11:00,219.532,219.532,219.499,219.522,66900000.0
2006-08-23 05:12:00,219.509,219.535,219.503,219.535,17200000.0
2006-08-23 05:13:00,219.539,219.544,219.518,219.518,63500000.0
2006-08-23 05:14:00,219.531,219.542,219.526,219.533,79100001.0
2006-08-23 05:15:00,219.526,219.53,219.515,219.525,31600000.0
2006-08-23 05:16:00,219.542,219.59,219.542,219.59,58199999.0
2006-08-23 05:17:00,219.589,219.599,219.565,219.565,48700000.0
2006-08-23 05:18:00,219.565,219.565,219.555,219.555,22100000.0
2006-08-23 05:19:00,219.555,219.562,219.544,219.552,61000000.0
2006-08-23 05:20:00,219.575,219.581,219.568,219.581,32500000.0
2006-08-23 05:21:00,219.585,219.595,219.57,219.575,37500000.0
2006-08-23 05:22:00,219.581,219.581,219.554,219.554,74300000.0
2006-08-23 05:23:00,219.57,219.584,219.569,219.575,49600000.0
2006-08-23 05:24:00,219.581,219.592,219.562,219.578,78400000.0
2006-08-23 05:25:00,219.585,219.588,219.575,219.588,55799999.0
2006-08-23 05:26:00,219.578,219.581,219.564,219.566,44900001.0
2006-08-23 05:27:00,219.571,219.579,219.568,219.578,33800000.0
2006-08-23 05:28:00,219.588,219.601,219.584,219.601,48700000.0
2006-08-23 05:29:00,219.591,219.601,219.583,219.583,37000000.0
2006-08-23 05:30:00,219.597,219.603,219.587,219.598,66999999.0
2006-08-23 05:31:00,219.595,219.595,219.57,219.57,39799999.0
2006-08-23 05:32:00,219.59,219.614,219.59,219.604,58200000.0
2006-08-23 05:33:00,219.601,219.625,219.596,219.602,30300000.0
2006-08-23 05:34:00,219.597,219.613,219.579,219.613,33900000.0
2006-08-23 05:35:00,219.623,219.629,219.606,219.619,46800000.0
2006-08-23 05:36:00,219.617,219.637,219.617,219.619,48799999.0
2006-08-23 05:37:00,219.615,219.627,219.594,219.627,36300000.0
2006-08-23 05:38:00,219.63,219.651,219.63,219.638,82300000.0
2006-08-23 05:39:00,219.634,219.645,219.634,219.638,43800001.0
2006-08-23 05:40:00,219.635,219.642,219.621,219.64,60000000.0
2006-08-23 05:41:00,219.623,219.64,219.599,219.603,64099999.0
2006-08-23 05:42:00,219.599,219.628,219.599,219.628,12600000.0
2006-08-23 05:43:00,219.635,219.65,219.635,219.645,41700000.0
2006-08-23 05:44:00,219.655,219.655,219.63,219.643,28100000.0
2006-08-23 05:45:00,219.645,219.645,219.64,219.64,78900001.0
2006-08-23 05:46:00,219.628,219.636,219.615,219.623,67500001.0
2006-08-23 05:47:00,219.626,219.628,219.616,219.625,36200000.0
2006-08-23 05:48:00,219.625,219.625,219.58,219.6,63900000.0
2006-08-23 05:49:00,219.598,219.617,219.594,219.617,50899998.0
2006-08-23 05:50:00,219.608,219.608,219.584,219.602,59000000.0
2006-08-23 05:51:00,219.607,219.634,219.599,219.603,25500000.0
2006-08-23 05:52:00,219.615,219.621,219.595,219.619,49199999.0
2006-08-23 05:53:00,219.61,219.615,219.609,219.613,18600000.0
2006-08-23 05:54:00,219.603,219.604,219.576,219.576,60599999.0
2006-08-23 05:55:00,219.59,219.613,219.59,219.605,31900000.0
2006-08-23 05:56:00,219.611,219.623,219.6,219.605,61100001.0
2006-08-23 05:57:00,219.619,219.619,219.592,219.6,26500000.0
2006-08-23 05:58:00,219.61,219.63,219.607,219.617,41100000.0
2006-08-23 05:59:00,219.617,219.632,219.607,219.62,99199999.0
2006-08-23 06:00:00,219.629,219.652,219.604,219.612,55900001.0
2006-08-23 06:01:00,219.628,219.641,219.619,219.626,42300000.0
2006-08-23 06:02:00,219.635,219.662,219.635,219.656,32000000.0
2006-08-23 06:03:00,219.633,219.643,219.633,219.641,24800000.0
2006-08-23 06:04:00,219.64,219.654,219.634,219.654,47200000.0
2006-08-23 06:05:00,219.655,219.655,219.642,219.655,44600000.0
2006-08-23 06:06:00,219.647,219.648,219.619,219.625,54000000.0
2006-08-23 06:07:00,219.635,219.645,219.628,219.634,66800000.0
2006-08-23 06:08:00,219.638,219.641,219.632,219.635,22600000.0
2006-08-23 06:09:00,219.623,219.63,219.605,219.607,19200000.0
2006-08-23 06:10:00,219.62,219.62,219.589,219.595,56700001.0
2006-08-23 06:11:00,219.597,219.605,219.59,219.605,49600000.0
2006-08-23 06:12:00,219.605,219.613,219.605,219.613,9600000.0
2006-08-23 06:13:00,219.593,219.613,219.59,219.613,50800000.0
2006-08-23 06:14:00,219.611,219.611,219.594,219.6,80400000.0
2006-08-23 06:15:00,219.603,219.603,219.595,219.595,55299999.0
2006-08-23 06:16:00,219.589,219.597,219.584,219.584,44400000.0
2006-08-23 06:17:00,219.585,219.585,219.569,219.579,67300000.0
2006-08-23 06:18:00,219.567,219.587,219.567,219.587,38400000.0
2006-08-23 06:19:00,219.593,219.598,219.577,219.584,49200000.0
2006-08-23 06:20:00,219.595,219.595,219.58,219.59,93200002.0
2006-08-23 06:21:00,219.585,219.595,219.585,219.585,65000000.0
2006-08-23 06:22:00,219.59,219.608,219.58,219.58,50400000.0
2006-08-23 06:23:00,219.603,219.606,219.594,219.6,38000000.0
2006-08-23 06:24:00,219.59,219.61,219.59,219.6,33100000.0
2006-08-23 06:25:00,219.597,219.607,219.594,219.594,37800000.0
2006-08-23 06:26:00,219.589,219.605,219.589,219.605,64399999.0
2006-08-23 06:27:00,219.597,219.638,219.597,219.638,66400000.0
2006-08-23 06:28:00,219.638,219.648,219.63,219.633,35900000.0
2006-08-23 06:29:00,219.634,219.656,219.634,219.646,50900000.0
2006-08-23 06:30:00,219.643,219.649,219.643,219.645,47000000.0
2006-08-23 06:31:00,219.648,219.662,219.645,219.658,52800001.0
2006-08-23 06:32:00,219.64,219.655,219.64,219.642,34900000.0
2006-08-23 06:33:00,219.649,219.658,219.644,219.656,109900001.0
2006-08-23 06:34:00,219.66,219.673,219.657,219.673,29800000.0
2006-08-23 06:35:00,219.658,219.659,219.643,219.653,57699999.0
2006-08-23 06:36:00,219.656,219.656,219.644,219.655,46000000.0
2006-08-23 06:37:00,219.642,219.671,219.642,219.665,38900000.0
2006-08-23 06:38:00,219.659,219.672,219.647,219.647,51200000.0
2006-08-23 06:39:00,219.644,219.676,219.644,219.654,51600000.0
2006-08-23 06:40:00,219.646,219.664,219.641,219.648,63200000.0
2006-08-23 06:41:00,219.65,219.672,219.65,219.666,29900000.0
2006-08-23 06:42:00,219.66,219.664,219.654,219.658,32500000.0
2006-08-23 06:43:00,219.647,219.651,219.629,219.64,50700000.0
2006-08-23 06:44:00,219.649,219.653,219.622,219.636,42600000.0
2006-08-23 06:45:00,219.63,219.63,219.591,219.6,33500000.0
2006-08-23 06:46:00,219.593,219.637,219.593,219.637,75300000.0
2006-08-23 06:47:00,219.632,219.635,219.621,219.622,19100000.0
2006-08-23 06:48:00,219.637,219.637,219.61,219.627,45400000.0
2006-08-23 06:49:00,219.605,219.626,219.605,219.616,35400000.0
2006-08-23 06:50:00,219.633,219.67,219.633,219.655,30300000.0
2006-08-23 06:51:00,219.67,219.67,219.638,219.655,57100000.0
2006-08-23 06:52:00,219.657,219.66,219.642,219.642,68100001.0
2006-08-23 06:53:00,219.658,219.697,219.658,219.697,16800000.0
2006-08-23 06:54:00,219.664,219.667,219.657,219.667,35800000.0
2006-08-23 06:55:00,219.658,219.661,219.64,219.66,33100000.0
2006-08-23 06:56:00,219.677,219.677,219.646,219.652,39800001.0
2006-08-23 06:57:00,219.65,219.65,219.632,219.645,20300000.0
2006-08-23 06:58:00,219.627,219.64,219.627,219.64,53100001.0
2006-08-23 06:59:00,219.653,219.697,219.653,219.684,73699999.0
2006-08-23 07:00:00,219.674,219.678,219.66,219.661,68800000.0
2006-08-23 07:01:00,219.665,219.665,219.649,219.649,36600000.0
2006-08-23 07:02:00,219.651,219.669,219.645,219.669,27400000.0
2006-08-23 07:03:00,219.68,219.7,219.68,219.7,53100000.0
2006-08-23 07:04:00,219.699,219.709,219.676,219.676,24600000.0
2006-08-23 07:05:00,219.677,219.685,219.67,219.685,63500000.0
2006-08-23 07:06:00,219.685,219.695,219.67,219.67,45900000.0
2006-08-23 07:07:00,219.683,219.687,219.674,219.674,26900000.0
2006-08-23 07:08:00,219.701,219.701,219.684,219.684,76200000.0
2006-08-23 07:09:00,219.695,219.695,219.671,219.679,60900001.0
2006-08-23 07:10:00,219.695,219.703,219.686,219.703,58200000.0
2006-08-23 07:11:00,219.708,219.711,219.691,219.692,71500000.0
2006-08-23 07:12:00,219.689,219.695,219.674,219.685,47099999.0
2006-08-23 07:13:00,219.662,219.68,219.66,219.68,37200000.0
2006-08-23 07:14:00,219.679,219.694,219.664,219.664,52400000.0
2006-08-23 07:15:00,219.649,219.649,219.633,219.64,81600000.0
2006-08-23 07:16:00,219.65,219.65,219.635,219.646,30100000.0
2006-08-23 07:17:00,219.655,219.668,219.645,219.649,37800000.0
2006-08-23 07:18:00,219.648,219.661,219.64,219.64,64800000.0
2006-08-23 07:19:00,219.657,219.672,219.649,219.658,74600000.0
2006-08-23 07:20:00,219.658,219.676,219.658,219.676,70100001.0
2006-08-23 07:21:00,219.666,219.678,219.666,219.678,13800000.0
2006-08-23 07:22:00,219.676,219.676,219.656,219.662,47700000.0
2006-08-23 07:23:00,219.659,219.662,219.64,219.651,61300001.0
2006-08-23 07:24:00,219.655,219.655,219.64,219.655,42699999.0
2006-08-23 07:25:00,219.648,219.653,219.632,219.645,96600000.0
2006-08-23 07:26:00,219.65,219.663,219.64,219.66,46300000.0
2006-08-23 07:27:00,219.652,219.657,219.642,219.657,52800000.0
2006-08-23 07:28:00,219.66,219.67,219.65,219.655,60900000.0
2006-08-23 07:29:00,219.67,219.67,219.65,219.665,69999999.0
2006-08-23 07:30:00,219.657,219.659,219.641,219.641,48400000.0
2006-08-23 07:31:00,219.647,219.656,219.626,219.631,38600000.0
2006-08-23 07:32:00,219.613,219.622,219.593,219.622,33400000.0
2006-08-23 07:33:00,219.603,219.629,219.603,219.626,63900001.0
2006-08-23 07:34:00,219.629,219.634,219.614,219.614,54200001.0
2006-08-23 07:35:00,219.627,219.627,219.578,219.591,52999999.0
2006-08-23 07:36:00,219.604,219.604,219.58,219.589,81600001.0
2006-08-23 07:37:00,219.586,219.597,219.583,219.588,47800000.0
2006-08-23 07:38:00,219.583,219.596,219.583,219.596,73700000.0
2006-08-23 07:39:00,219.612,219.628,219.608,219.614,84299998.0
2006-08-23 07:40:00,219.616,219.616,219.592,219.604,26300000.0
2006-08-23 07:41:00,219.614,219.627,219.614,219.623,31900000.0
2006-08-23 07:42:00,219.624,219.639,219.621,219.621,48400000.0
2006-08-23 07:43:00,219.61,219.615,219.6,219.61,18800000.0
2006-08-23 07:44:00,219.611,219.628,219.609,219.616,39700000.0
2006-08-23 07:45:00,219.615,219.615,219.585,219.585,43200000.0
2006-08-23 07:46:00,219.594,219.628,219.594,219.62,15500000.0
2006-08-23 07:47:00,219.62,219.629,219.606,219.616,69500000.0
2006-08-23 07:48:00,219.6,219.611,219.593,219.611,46999999.0
2006-08-23 07:49:00,219.607,219.607,219.594,219.606,57300000.0
2006-08-23 07:50:00,219.607,219.607,219.591,219.6,65499999.0
2006-08-23 07:51:00,219.608,219.61,219.589,219.608,49299999.0
2006-08-23 07:52:00,219.595,219.616,219.595,219.595,62000000.0
2006-08-23 07:53:00,219.594,219.627,219.594,219.608,36100000.0
2006-08-23 07:54:00,219.606,219.641,219.606,219.628,54800000.0
2006-08-23 07:55:00,219.601,219.631,219.601,219.631,48600000.0
2006-08-23 07:56:00,219.635,219.645,219.625,219.63,74300000.0
2006-08-23 07:57:00,219.633,219.637,219.608,219.608,43400000.0
2006-08-23 07:58:00,219.613,219.636,219.613,219.625,74099999.0
2006-08-23 07:59:00,219.628,219.643,219.624,219.643,32599999.0
2006-08-23 08:00:00,219.644,219.647,219.627,219.627,39000000.0
2006-08-23 08:01:00,219.632,219.657,219.632,219.634,44600000.0
2006-08-23 08:02:00,219.628,219.641,219.614,219.64,53399999.0
2006-08-23 08:03:00,219.635,219.646,219.622,219.631,51400000.0
2006-08-23 08:04:00,219.611,219.618,219.557,219.557,28200000.0
2006-08-23 08:05:00,219.557,219.595,219.557,219.574,51799999.0
2006-08-23 08:06:00,219.6,219.622,219.587,219.622,96000000.0
2006-08-23 08:07:00,219.621,219.634,219.609,219.623,59100001.0
2006-08-23 08:08:00,219.64,219.646,219.614,219.614,44600000.0
2006-08-23 08:09:00,219.629,219.641,219.622,219.625,44200000.0
2006-08-23 08:10:00,219.633,219.643,219.628,219.634,41700000.0
2006-08-23 08:11:00,219.653,219.655,219.645,219.655,36800000.0
2006-08-23 08:12:00,219.653,219.657,219.641,219.641,67400001.0
2006-08-23 08:13:00,219.641,219.649,219.626,219.639,30200000.0
2006-08-23 08:14:00,219.636,219.652,219.636,219.641,33700000.0
2006-08-23 08:15:00,219.635,219.658,219.635,219.658,28500000.0
2006-08-23 08:16:00,219.651,219.655,219.636,219.653,41400001.0
2006-08-23 08:17:00,219.661,219.681,219.661,219.666,93600002.0
2006-08-23 08:18:00,219.662,219.669,219.662,219.669,37400000.0
2006-08-23 08:19:00,219.675,219.675,219.665,219.665,41000000.0
2006-08-23 08:20:00,219.665,219.677,219.658,219.677,31100000.0
2006-08-23 08:21:00,219.691,219.707,219.689,219.7,57700000.0
2006-08-23 08:22:00,219.712,219.727,219.711,219.711,71500000.0
2006-08-23 08:23:00,219.712,219.723,219.707,219.712,60699999.0
2006-08-23 08:24:00,219.721,219.727,219.716,219.727,31000000.0
2006-08-23 08:25:00,219.72,219.73,219.714,219.714,67100000.0
2006-08-23 08:26:00,219.696,219.709,219.691,219.694,34300000.0
2006-08-23 08:27:00,219.689,219.689,219.651,219.651,23000000.0
2006-08-23 08:28:00,219.653,219.675,219.653,219.655,48200000.0
2006-08-23 08:29:00,219.658,219.687,219.656,219.687,30000000.0
2006-08-23 08:30:00,219.693,219.702,219.674,219.695,86600001.0
2006-08-23 08:31:00,219.691,219.693,219.679,219.679,50400000.0
2006-08-23 08:32:00,219.687,219.705,219.686,219.697,34300000.0
2006-08-23 08:33:00,219.697,219.712,219.689,219.695,66400001.0
2006-08-23 08:34:00,219.71,219.719,219.701,219.708,63400000.0
2006-08-23 08:35:00,219.689,219.699,219.689,219.691,40200000.0
2006-08-23 08:36:00,219.68,219.697,219.676,219.697,26000000.0
2006-08-23 08:37:00,219.688,219.732,219.688,219.725,69700000.0
2006-08-23 08:38:00,219.722,219.724,219.693,219.71,71500000.0
2006-08-23 08:39:00,219.708,219.708,219.681,219.681,46400000.0
2006-08-23 08:40:00,219.683,219.683,219.668,219.673,42200000.0
2006-08-23 08:41:00,219.672,219.678,219.669,219.669,35800000.0
2006-08-23 08:42:00,219.686,219.697,219.681,219.689,87199999.0
2006-08-23 08:43:00,219.693,219.715,219.693,219.698,16700000.0
2006-08-23 08:44:00,219.708,219.713,219.691,219.693,42500000.0
2006-08-23 08:45:00,219.683,219.697,219.68,219.68,48900000.0
2006-08-23 08:46:00,219.672,219.673,219.658,219.666,20000000.0
2006-08-23 08:47:00,219.661,219.676,219.612,219.612,14800000.0
2006-08-23 08:48:00,219.618,219.625,219.605,219.607,46600000.0
2006-08-23 08:49:00,219.609,219.628,219.601,219.611,86800001.0
2006-08-23 08:50:00,219.617,219.632,219.614,219.625,52800000.0
2006-08-23 08:51:00,219.605,219.622,219.602,219.622,42600000.0
2006-08-23 08:52:00,219.622,219.622,219.594,219.617,54500000.0
2006-08-23 08:53:00,219.595,219.647,219.589,219.647,29500000.0
2006-08-23 08:54:00,219.649,219.7,219.649,219.694,37200000.0
2006-08-23 08:55:00,219.694,219.697,219.655,219.655,25800000.0
2006-08-23 08:56:00,219.618,219.645,219.615,219.63,39700000.0
2006-08-23 08:57:00,219.623,219.663,219.623,219.655,77300000.0
2006-08-23 08:58:00,219.649,219.657,219.589,219.595,63000002.0
2006-08-23 08:59:00,219.599,219.604,219.579,219.59,61599999.0
2006-08-23 09:00:00,219.571,219.571,219.547,219.551,45900000.0
2006-08-23 09:01:00,219.536,219.575,219.536,219.574,39299999.0
2006-08-23 09:02:00,219.583,219.667,219.578,219.667,30200000.0
2006-08-23 09:03:00,219.647,219.663,219.628,219.663,12600000.0
2006-08-23 09:04:00,219.682,219.687,219.644,219.65,49700000.0
2006-08-23 09:05:00,219.642,219.701,219.642,219.701,51499999.0
2006-08-23 09:06:00,219.69,219.69,219.635,219.635,62200000.0
2006-08-23 09:07:00,219.621,219.631,219.611,219.611,41900000.0
2006-08-23 09:08:00,219.6,219.61,219.587,219.587,23200000.0
2006-08-23 09:09:00,219.597,219.613,219.592,219.596,37500000.0
2006-08-23 09:10:00,219.607,219.621,219.591,219.615,26700000.0
2006-08-23 09:11:00,219.611,219.627,219.595,219.605,51700001.0
2006-08-23 09:12:00,219.603,219.618,219.593,219.606,51200000.0
2006-08-23 09:13:00,219.602,219.612,219.587,219.587,48699999.0
2006-08-23 09:14:00,219.573,219.587,219.556,219.576,42700001.0
2006-08-23 09:15:00,219.572,219.596,219.572,219.58,88000000.0
2006-08-23 09:16:00,219.587,219.601,219.585,219.585,53000001.0
2006-08-23 09:17:00,219.572,219.587,219.557,219.587,54100000.0
2006-08-23 09:18:00,219.592,219.595,219.562,219.584,49800001.0
2006-08-23 09:19:00,219.578,219.585,219.568,219.585,25500000.0
2006-08-23 09:20:00,219.591,219.591,219.55,219.578,51900000.0
2006-08-23 09:21:00,219.587,219.603,219.585,219.585,73700002.0
2006-08-23 09:22:00,219.583,219.607,219.583,219.587,69700000.0
2006-08-23 09:23:00,219.597,219.599,219.584,219.594,57900000.0
2006-08-23 09:24:00,219.598,219.598,219.569,219.591,43000000.0
2006-08-23 09:25:00,219.566,219.572,219.548,219.567,52500000.0
2006-08-23 09:26:00,219.592,219.622,219.592,219.609,53000000.0
2006-08-23 09:27:00,219.605,219.666,219.598,219.661,76100000.0
2006-08-23 09:28:00,219.665,219.687,219.645,219.682,48200000.0
2006-08-23 09:29:00,219.655,219.668,219.627,219.635,96200000.0
2006-08-23 09:30:00,219.614,219.614,219.594,219.597,37600000.0
2006-08-23 09:31:00,219.596,219.597,219.584,219.595,30300000.0
2006-08-23 09:32:00,219.628,219.658,219.617,219.653,25600000.0
2006-08-23 09:33:00,219.679,219.732,219.678,219.723,31900000.0
2006-08-23 09:34:00,219.722,219.743,219.72,219.743,28500000.0
2006-08-23 09:35:00,219.741,219.749,219.711,219.723,56900000.0
2006-08-23 09:36:00,219.744,219.777,219.744,219.755,40800001.0
2006-08-23 09:37:00,219.738,219.744,219.72,219.741,35700000.0
2006-08-23 09:38:00,219.713,219.713,219.691,219.697,21300000.0
2006-08-23 09:39:00,219.703,219.733,219.694,219.713,51300000.0
2006-08-23 09:40:00,219.718,219.74,219.718,219.735,67799999.0
2006-08-23 09:41:00,219.721,219.756,219.721,219.745,37800000.0
2006-08-23 09:42:00,219.748,219.782,219.748,219.782,55400000.0
2006-08-23 09:43:00,219.784,219.791,219.77,219.791,68799998.0
2006-08-23 09:44:00,219.776,219.799,219.766,219.787,42200000.0
2006-08-23 09:45:00,219.793,219.793,219.728,219.749,36600001.0
2006-08-23 09:46:00,219.762,219.803,219.762,219.795,28200000.0
2006-08-23 09:47:00,219.805,219.839,219.792,219.805,61600000.0
2006-08-23 09:48:00,219.809,219.826,219.807,219.807,32399999.0
2006-08-23 09:49:00,219.801,219.836,219.801,219.818,38100000.0
2006-08-23 09:50:00,219.829,219.836,219.816,219.834,96799999.0
2006-08-23 09:51:00,219.849,219.866,219.835,219.835,45300000.0
2006-08-23 09:52:00,219.843,219.843,219.829,219.832,51399999.0
2006-08-23 09:53:00,219.853,219.873,219.853,219.854,58099999.0
2006-08-23 09:54:00,219.84,219.858,219.773,219.773,55200000.0
2006-08-23 09:55:00,219.77,219.825,219.77,219.825,49500000.0
2006-08-23 09:56:00,219.822,219.836,219.808,219.825,35300000.0
2006-08-23 09:57:00,219.81,219.831,219.81,219.827,36800000.0
2006-08-23 09:58:00,219.857,219.867,219.857,219.86,17200000.0
2006-08-23 09:59:00,219.875,219.902,219.875,219.889,41400000.0
2006-08-23 10:00:00,219.891,219.909,219.885,219.902,91400001.0
2006-08-23 10:01:00,219.909,219.916,219.883,219.897,64300000.0
2006-08-23 10:02:00,219.924,219.928,219.908,219.917,22000000.0
2006-08-23 10:03:00,219.91,219.937,219.909,219.937,29900000.0
2006-08-23 10:04:00,219.929,219.938,219.927,219.938,29800000.0
2006-08-23 10:05:00,219.952,219.952,219.918,219.933,37200000.0
2006-08-23 10:06:00,219.952,219.962,219.949,219.958,47100000.0
2006-08-23 10:07:00,219.968,220.01,219.96,220.01,32200000.0
2006-08-23 10:08:00,220.022,220.078,220.022,220.069,41800000.0
2006-08-23 10:09:00,220.061,220.061,220.003,220.005,76099999.0
2006-08-23 10:10:00,220.007,220.016,219.999,220.015,25200000.0
2006-08-23 10:11:00,220.007,220.039,220.006,220.016,27400000.0
2006-08-23 10:12:00,220.001,220.016,219.995,220.009,22200000.0
2006-08-23 10:13:00,219.99,220.028,219.989,219.989,42400000.0
2006-08-23 10:14:00,219.98,220.002,219.98,219.997,33400000.0
2006-08-23 10:15:00,219.994,219.994,219.966,219.974,22800000.0
2006-08-23 10:16:00,219.965,219.977,219.951,219.968,84500001.0
2006-08-23 10:17:00,219.937,219.956,219.928,219.956,42400000.0
2006-08-23 10:18:00,219.955,219.974,219.953,219.96,44900000.0
2006-08-23 10:19:00,219.938,219.955,219.938,219.947,49300000.0
2006-08-23 10:20:00,219.954,219.954,219.938,219.94,64200000.0
2006-08-23 10:21:00,219.923,219.942,219.923,219.925,50000000.0
2006-08-23 10:22:00,219.938,219.97,219.922,219.957,52100000.0
2006-08-23 10:23:00,219.96,219.965,219.95,219.965,66300000.0
2006-08-23 10:24:00,219.961,219.978,219.955,219.978,26400000.0
2006-08-23 10:25:00,219.973,219.973,219.957,219.968,32500000.0
2006-08-23 10:26:00,219.985,219.985,219.97,219.98,18000000.0
2006-08-23 10:27:00,219.974,219.974,219.957,219.965,53700000.0
2006-08-23 10:28:00,219.949,219.949,219.916,219.939,36200000.0
2006-08-23 10:29:00,219.951,219.951,219.929,219.936,46700000.0
2006-08-23 10:30:00,219.932,219.956,219.924,219.956,65700000.0
2006-08-23 10:31:00,219.954,219.954,219.933,219.934,26100000.0
2006-08-23 10:32:00,219.935,219.954,219.924,219.949,40400000.0
2006-08-23 10:33:00,219.948,219.974,219.934,219.937,54000000.0
2006-08-23 10:34:00,219.926,219.926,219.889,219.895,35900000.0
2006-08-23 10:35:00,219.896,219.897,219.859,219.865,61999999.0
2006-08-23 10:36:00,219.882,219.893,219.882,219.89,49700000.0
2006-08-23 10:37:00,219.899,219.916,219.899,219.904,36400000.0
2006-08-23 10:38:00,219.895,219.895,219.87,219.87,48200000.0
2006-08-23 10:39:00,219.868,219.868,219.844,219.844,24600000.0
2006-08-23 10:40:00,219.837,219.855,219.83,219.847,42800000.0
2006-08-23 10:41:00,219.856,219.863,219.85,219.863,60999998.0
2006-08-23 10:42:00,219.861,219.862,219.835,219.841,43500000.0
2006-08-23 10:43:00,219.832,219.85,219.831,219.833,45500000.0
2006-08-23 10:44:00,219.837,219.85,219.833,219.835,31600000.0
2006-08-23 10:45:00,219.847,219.849,219.837,219.842,55500000.0
2006-08-23 10:46:00,219.82,219.858,219.82,219.852,64200000.0
2006-08-23 10:47:00,219.853,219.865,219.841,219.85,104900002.0
2006-08-23 10:48:00,219.863,219.873,219.863,219.873,25999999.0
2006-08-23 10:49:00,219.88,219.898,219.873,219.875,48100001.0
2006-08-23 10:50:00,219.855,219.862,219.844,219.844,47500000.0
2006-08-23 10:51:00,219.849,219.86,219.829,219.845,41899999.0
2006-08-23 10:52:00,219.866,219.871,219.847,219.853,39900000.0
2006-08-23 10:53:00,219.851,219.873,219.849,219.873,83600001.0
2006-08-23 10:54:00,219.881,219.917,219.881,219.906,33000000.0
2006-08-23 10:55:00,219.907,219.92,219.903,219.905,56100001.0
2006-08-23 10:56:00,219.89,219.898,219.878,219.878,58400000.0
2006-08-23 10:57:00,219.873,219.876,219.852,219.852,58400001.0
2006-08-23 10:58:00,219.847,219.874,219.844,219.861,48300000.0
2006-08-23 10:59:00,219.858,219.862,219.83,219.83,47000000.0
2006-08-23 11:00:00,219.827,219.841,219.813,219.815,42400000.0
2006-08-23 11:01:00,219.821,219.827,219.797,219.815,93800002.0
2006-08-23 11:02:00,219.817,219.834,219.817,219.834,35400001.0
2006-08-23 11:03:00,219.828,219.851,219.828,219.842,25800000.0
2006-08-23 11:04:00,219.85,219.853,219.829,219.837,25800000.0
2006-08-23 11:05:00,219.836,219.862,219.836,219.85,27400000.0
2006-08-23 11:06:00,219.857,219.858,219.854,219.856,52400000.0
2006-08-23 11:07:00,219.834,219.86,219.834,219.839,36200000.0
2006-08-23 11:08:00,219.846,219.85,219.826,219.834,26500000.0
2006-08-23 11:09:00,219.824,219.864,219.824,219.864,56300000.0
2006-08-23 11:10:00,219.855,219.873,219.834,219.869,35700000.0
2006-08-23 11:11:00,219.864,219.891,219.86,219.891,26500000.0
2006-08-23 11:12:00,219.888,219.888,219.843,219.87,70399999.0
2006-08-23 11:13:00,219.864,219.888,219.862,219.866,32600000.0
2006-08-23 11:14:00,219.861,219.861,219.831,219.831,41600000.0
2006-08-23 11:15:00,219.824,219.86,219.822,219.847,86900000.0
2006-08-23 11:16:00,219.851,219.872,219.845,219.872,41800001.0
2006-08-23 11:17:00,219.867,219.882,219.843,219.882,54900000.0
2006-08-23 11:18:00,219.859,219.878,219.85,219.873,51899999.0
2006-08-23 11:19:00,219.859,219.859,219.826,219.826,23200000.0
2006-08-23 11:20:00,219.81,219.824,219.786,219.793,63500000.0
2006-08-23 11:21:00,219.812,219.822,219.802,219.81,69200001.0
2006-08-23 11:22:00,219.815,219.837,219.814,219.837,48600000.0
2006-08-23 11:23:00,219.838,219.839,219.828,219.834,65200000.0
2006-08-23 11:24:00,219.843,219.86,219.843,219.845,44700001.0
2006-08-23 11:25:00,219.831,219.843,219.823,219.834,35300000.0
2006-08-23 11:26:00,219.838,219.854,219.825,219.854,66400000.0
2006-08-23 11:27:00,219.857,219.877,219.857,219.87,55000001.0
2006-08-23 11:28:00,219.878,219.89,219.866,219.89,42300000.0
2006-08-23 11:29:00,219.914,219.915,219.901,219.913,73400001.0
2006-08-23 11:30:00,219.916,219.945,219.91,219.945,62600001.0
2006-08-23 11:31:00,219.953,219.953,219.928,219.942,15500000.0
2006-08-23 11:32:00,219.922,219.939,219.922,219.939,33600000.0
2006-08-23 11:33:00,219.924,219.927,219.899,219.922,48600000.0
2006-08-23 11:34:00,219.925,219.954,219.925,219.954,63900000.0
2006-08-23 11:35:00,219.934,219.95,219.929,219.95,59000001.0
2006-08-23 11:36:00,219.946,219.96,219.931,219.945,54000001.0
2006-08-23 11:37:00,219.94,219.943,219.931,219.935,38800000.0
2006-08-23 11:38:00,219.932,219.939,219.924,219.93,37700000.0
2006-08-23 11:39:00,219.922,219.956,219.918,219.956,84900000.0
2006-08-23 11:40:00,219.951,219.955,219.935,219.95,96499999.0
2006-08-23 11:41:00,219.947,219.947,219.934,219.934,24400000.0
2006-08-23 11:42:00,219.931,219.937,219.92,219.931,53300000.0
2006-08-23 11:43:00,219.93,219.948,219.919,219.919,82499999.0
2006-08-23 11:44:00,219.932,219.932,219.904,219.906,51700001.0
2006-08-23 11:45:00,219.9,219.92,219.9,219.915,80100001.0
2006-08-23 11:46:00,219.911,219.911,219.894,219.899,56500002.0
2006-08-23 11:47:00,219.898,219.902,219.886,219.886,65500001.0
2006-08-23 11:48:00,219.886,219.899,219.886,219.895,39000001.0
2006-08-23 11:49:00,219.89,219.939,219.89,219.939,27200000.0
2006-08-23 11:50:00,219.938,219.947,219.925,219.925,28300000.0
2006-08-23 11:51:00,219.941,219.957,219.941,219.947,48500001.0
2006-08-23 11:52:00,219.948,219.964,219.943,219.945,41500000.0
2006-08-23 11:53:00,219.946,219.946,219.905,219.905,38700000.0
2006-08-23 11:54:00,219.917,219.926,219.884,219.884,60300000.0
2006-08-23 11:55:00,219.881,219.881,219.853,219.86,41700000.0
2006-08-23 11:56:00,219.873,219.918,219.873,219.911,46700000.0
2006-08-23 11:57:00,219.919,219.932,219.919,219.932,51900000.0
2006-08-23 11:58:00,219.924,219.924,219.9,219.901,47100000.0
2006-08-23 11:59:00,219.921,219.924,219.907,219.924,67300000.0
2006-08-23 12:00:00,219.946,219.95,219.931,219.95,81800001.0
2006-08-23 12:01:00,219.937,219.937,219.918,219.918,40700000.0
2006-08-23 12:02:00,219.912,219.916,219.886,219.886,64400000.0
2006-08-23 12:03:00,219.889,219.928,219.882,219.921,40200000.0
2006-08-23 12:04:00,219.917,219.917,219.901,219.916,55100000.0
2006-08-23 12:05:00,219.92,219.925,219.91,219.91,36700000.0
2006-08-23 12:06:00,219.912,219.919,219.907,219.907,59800001.0
2006-08-23 12:07:00,219.912,219.921,219.906,219.906,50300000.0
2006-08-23 12:08:00,219.907,219.908,219.901,219.908,57199999.0
2006-08-23 12:09:00,219.906,219.941,219.905,219.941,35200000.0
2006-08-23 12:10:00,219.968,219.968,219.924,219.924,55000000.0
2006-08-23 12:11:00,219.923,219.946,219.922,219.937,76599998.0
2006-08-23 12:12:00,219.939,219.946,219.924,219.932,57900000.0
2006-08-23 12:13:00,219.928,219.936,219.913,219.936,45800001.0
2006-08-23 12:14:00,219.942,219.957,219.935,219.935,49000000.0
2006-08-23 12:15:00,219.933,219.963,219.933,219.935,29600000.0
2006-08-23 12:16:00,219.938,219.942,219.926,219.926,44900000.0
2006-08-23 12:17:00,219.931,219.953,219.928,219.948,47800000.0
2006-08-23 12:18:00,219.938,219.945,219.931,219.945,59300000.0
2006-08-23 12:19:00,219.935,219.939,219.927,219.932,19200000.0
2006-08-23 12:20:00,219.925,219.935,219.917,219.93,36199999.0
2006-08-23 12:21:00,219.936,219.95,219.897,219.897,56600001.0
2006-08-23 12:22:00,219.892,219.892,219.869,219.875,54100000.0
2006-08-23 12:23:00,219.893,219.938,219.883,219.938,19800000.0
2006-08-23 12:24:00,219.938,219.947,219.933,219.94,32500000.0
2006-08-23 12:25:00,219.938,219.957,219.933,219.957,43000000.0
2006-08-23 12:26:00,219.948,219.965,219.934,219.965,53099999.0
2006-08-23 12:27:00,219.96,219.96,219.949,219.95,8800000.0
2006-08-23 12:28:00,219.959,219.959,219.924,219.924,31600000.0
2006-08-23 12:29:00,219.918,219.936,219.911,219.915,68400001.0
2006-08-23 12:30:00,219.907,219.909,219.9,219.9,51200000.0
2006-08-23 12:31:00,219.898,219.903,219.844,219.844,52600001.0
2006-08-23 12:32:00,219.837,219.86,219.815,219.86,56599999.0
2006-08-23 12:33:00,219.869,219.871,219.852,219.871,54200000.0
2006-08-23 12:34:00,219.879,219.889,219.879,219.884,33200000.0
2006-08-23 12:35:00,219.893,219.899,219.88,219.883,64000000.0
2006-08-23 12:36:00,219.876,219.896,219.868,219.896,51000000.0
2006-08-23 12:37:00,219.905,219.91,219.887,219.899,126900001.0
2006-08-23 12:38:00,219.902,219.914,219.89,219.914,42400000.0
2006-08-23 12:39:00,219.915,219.93,219.915,219.925,76400000.0
2006-08-23 12:40:00,219.919,219.919,219.873,219.873,29200000.0
2006-08-23 12:41:00,219.871,219.893,219.871,219.885,54300000.0
2006-08-23 12:42:00,219.895,219.904,219.88,219.904,52400000.0
2006-08-23 12:43:00,219.916,219.917,219.899,219.9,68300001.0
2006-08-23 12:44:00,219.901,219.909,219.885,219.885,75899999.0
2006-08-23 12:45:00,219.871,219.871,219.846,219.864,43100001.0
2006-08-23 12:46:00,219.874,219.894,219.873,219.89,29500000.0
2006-08-23 12:47:00,219.911,219.911,219.886,219.897,61700001.0
2006-08-23 12:48:00,219.883,219.886,219.851,219.885,24300000.0
2006-08-23 12:49:00,219.885,219.911,219.882,219.891,53800000.0
2006-08-23 12:50:00,219.926,219.962,219.926,219.947,51000000.0
2006-08-23 12:51:00,219.948,219.948,219.915,219.932,52799999.0
2006-08-23 12:52:00,219.932,219.936,219.91,219.91,11500000.0
2006-08-23 12:53:00,219.895,219.909,219.874,219.874,46000000.0
2006-08-23 12:54:00,219.903,219.932,219.892,219.932,78900001.0
2006-08-23 12:55:00,219.926,219.933,219.909,219.926,47700000.0
2006-08-23 12:56:00,219.917,219.928,219.913,219.917,44200000.0
2006-08-23 12:57:00,219.921,219.932,219.9,219.916,110499998.0
2006-08-23 12:58:00,219.93,219.955,219.926,219.955,36000000.0
2006-08-23 12:59:00,219.97,219.993,219.954,219.958,51000000.0
2006-08-23 13:00:00,219.956,219.989,219.956,219.989,42400000.0
2006-08-23 13:01:00,219.999,220.007,219.981,219.987,32600000.0
2006-08-23 13:02:00,219.972,219.989,219.963,219.965,35300000.0
2006-08-23 13:03:00,219.965,219.975,219.949,219.975,29100000.0
2006-08-23 13:04:00,219.987,219.987,219.977,219.98,40600000.0
2006-08-23 13:05:00,219.998,220.029,219.988,220.021,60200000.0
2006-08-23 13:06:00,220.017,220.022,220.003,220.007,71700000.0
2006-08-23 13:07:00,219.995,220.008,219.992,220.008,28500000.0
2006-08-23 13:08:00,220.011,220.039,220.011,220.039,24600000.0
2006-08-23 13:09:00,220.06,220.073,220.051,220.065,34500000.0
2006-08-23 13:10:00,220.087,220.117,220.087,220.111,28900000.0
2006-08-23 13:11:00,220.109,220.119,220.1,220.119,77899999.0
2006-08-23 13:12:00,220.124,220.13,220.113,220.128,39800000.0
2006-08-23 13:13:00,220.118,220.146,220.116,220.142,47900000.0
2006-08-23 13:14:00,220.164,220.167,220.146,220.162,32500000.0
2006-08-23 13:15:00,220.163,220.182,220.163,220.17,42900000.0
2006-08-23 13:16:00,220.191,220.191,220.16,220.181,63800000.0
2006-08-23 13:17:00,220.184,220.223,220.184,220.211,54900000.0
2006-08-23 13:18:00,220.225,220.225,220.168,220.179,79199999.0
2006-08-23 13:19:00,220.16,220.16,220.101,220.113,41600000.0
2006-08-23 13:20:00,220.144,220.144,220.114,220.116,49300000.0
2006-08-23 13:21:00,220.121,220.149,220.119,220.142,42400001.0
2006-08-23 13:22:00,220.132,220.146,220.127,220.146,41100000.0
2006-08-23 13:23:00,220.166,220.171,220.146,220.152,82200000.0
2006-08-23 13:24:00,220.161,220.166,220.153,220.16,66900000.0
2006-08-23 13:25:00,220.142,220.156,220.142,220.156,55400000.0
2006-08-23 13:26:00,220.166,220.166,220.141,220.149,50700000.0
2006-08-23 13:27:00,220.144,220.179,220.143,220.176,57899999.0
2006-08-23 13:28:00,220.166,220.179,220.146,220.146,17200000.0
2006-08-23 13:29:00,220.14,220.174,220.14,220.171,30200000.0
2006-08-23 13:30:00,220.162,220.18,220.158,220.168,39900000.0
2006-08-23 13:31:00,220.169,220.189,220.163,220.173,35000000.0
2006-08-23 13:32:00,220.163,220.163,220.131,220.141,42300000.0
2006-08-23 13:33:00,220.138,220.138,220.115,220.115,34300000.0
2006-08-23 13:34:00,220.109,220.128,220.109,220.128,25200000.0
2006-08-23 13:35:00,220.118,220.126,220.106,220.124,49900000.0
2006-08-23 13:36:00,220.111,220.122,220.091,220.096,66900000.0
2006-08-23 13:37:00,220.067,220.079,220.065,220.075,63000000.0
2006-08-23 13:38:00,220.069,220.095,220.059,220.089,65499999.0
2006-08-23 13:39:00,220.112,220.127,220.098,220.12,47800000.0
2006-08-23 13:40:00,220.125,220.138,220.112,220.112,75500000.0
2006-08-23 13:41:00,220.118,220.118,220.111,220.118,17900000.0
2006-08-23 13:42:00,220.11,220.11,220.092,220.092,50800001.0
2006-08-23 13:43:00,220.098,220.099,220.089,220.092,46000000.0
2006-08-23 13:44:00,220.084,220.088,220.069,220.083,41500000.0
2006-08-23 13:45:00,220.065,220.085,220.065,220.07,34500000.0
2006-08-23 13:46:00,220.067,220.076,220.066,220.073,42200000.0
2006-08-23 13:47:00,220.08,220.08,220.064,220.072,82700000.0
2006-08-23 13:48:00,220.084,220.09,220.062,220.062,27200000.0
2006-08-23 13:49:00,220.069,220.069,220.053,220.065,26100000.0
2006-08-23 13:50:00,220.063,220.063,220.032,220.04,45100000.0
2006-08-23 13:51:00,220.041,220.045,220.019,220.045,41900000.0
2006-08-23 13:52:00,220.05,220.055,220.05,220.05,11300000.0
2006-08-23 13:53:00,220.039,220.067,220.039,220.067,57299999.0
2006-08-23 13:54:00,220.065,220.08,220.06,220.075,43500000.0
2006-08-23 13:55:00,220.064,220.075,220.056,220.075,44800000.0
2006-08-23 13:56:00,220.054,220.054,220.045,220.048,37200000.0
2006-08-23 13:57:00,220.053,220.062,220.046,220.062,86099999.0
2006-08-23 13:58:00,220.058,220.069,220.056,220.069,40000000.0
2006-08-23 13:59:00,220.067,220.077,220.053,220.073,34300000.0
2006-08-23 14:00:00,220.065,220.083,220.056,220.067,50100000.0
2006-08-23 14:01:00,220.077,220.088,220.077,220.088,24000000.0
2006-08-23 14:02:00,220.089,220.101,220.079,220.082,63800000.0
2006-08-23 14:03:00,220.068,220.092,220.067,220.092,67400001.0
2006-08-23 14:04:00,220.086,220.121,220.08,220.09,25400000.0
2006-08-23 14:05:00,220.074,220.074,220.052,220.067,28000000.0
2006-08-23 14:06:00,220.049,220.069,220.049,220.068,52500000.0
2006-08-23 14:07:00,220.09,220.1,220.09,220.095,18400000.0
2006-08-23 14:08:00,220.076,220.086,220.07,220.077,41500000.0
2006-08-23 14:09:00,220.057,220.079,220.053,220.065,44299999.0
2006-08-23 14:10:00,220.065,220.085,220.065,220.068,42000000.0
2006-08-23 14:11:00,220.067,220.087,220.067,220.087,87900002.0
2006-08-23 14:12:00,220.071,220.071,220.05,220.06,35800000.0
2006-08-23 14:13:00,220.058,220.1,220.058,220.092,62300000.0
2006-08-23 14:14:00,220.098,220.125,220.095,220.125,61900000.0
2006-08-23 14:15:00,220.129,220.129,220.094,220.094,55900001.0
2006-08-23 14:16:00,220.099,220.099,220.072,220.079,61000001.0
2006-08-23 14:17:00,220.064,220.09,220.064,220.09,14200000.0
2006-08-23 14:18:00,220.08,220.08,220.064,220.074,30700000.0
2006-08-23 14:19:00,220.078,220.111,220.078,220.091,65600001.0
2006-08-23 14:20:00,220.087,220.104,220.074,220.08,74599999.0
2006-08-23 14:21:00,220.076,220.091,220.066,220.083,47700000.0
2006-08-23 14:22:00,220.073,220.089,220.065,220.083,89700000.0
2006-08-23 14:23:00,220.088,220.107,220.07,220.107,52700000.0
2006-08-23 14:24:00,220.099,220.101,220.063,220.09,31200000.0
2006-08-23 14:25:00,220.113,220.129,220.113,220.122,31200000.0
2006-08-23 14:26:00,220.116,220.146,220.116,220.146,37800000.0
2006-08-23 14:27:00,220.117,220.12,220.095,220.115,44400000.0
2006-08-23 14:28:00,220.109,220.118,220.101,220.101,29900000.0
2006-08-23 14:29:00,220.081,220.146,220.081,220.146,39300000.0
2006-08-23 14:30:00,220.144,220.165,220.132,220.132,84500002.0
2006-08-23 14:31:00,220.112,220.114,220.096,220.107,42200000.0
2006-08-23 14:32:00,220.125,220.125,220.102,220.12,26100000.0
2006-08-23 14:33:00,220.14,220.158,220.136,220.14,86700000.0
2006-08-23 14:34:00,220.158,220.162,220.152,220.155,34800000.0
2006-08-23 14:35:00,220.17,220.17,220.155,220.155,46900000.0
2006-08-23 14:36:00,220.183,220.218,220.183,220.212,30300001.0
2006-08-23 14:37:00,220.211,220.221,220.208,220.214,49200000.0
2006-08-23 14:38:00,220.229,220.259,220.227,220.233,34600000.0
2006-08-23 14:39:00,220.226,220.233,220.21,220.21,66299999.0
2006-08-23 14:40:00,220.216,220.227,220.189,220.207,29000000.0
2006-08-23 14:41:00,220.247,220.277,220.245,220.245,44300000.0
2006-08-23 14:42:00,220.252,220.27,220.239,220.255,28500000.0
2006-08-23 14:43:00,220.268,220.268,220.247,220.247,49100000.0
2006-08-23 14:44:00,220.243,220.267,220.24,220.267,28200000.0
2006-08-23 14:45:00,220.265,220.275,220.228,220.228,60000000.0
2006-08-23 14:46:00,220.212,220.238,220.206,220.238,61400000.0
2006-08-23 14:47:00,220.258,220.267,220.246,220.255,61100000.0
2006-08-23 14:48:00,220.229,220.229,220.199,220.201,18300000.0
2006-08-23 14:49:00,220.194,220.202,220.18,220.197,54100001.0
2006-08-23 14:50:00,220.198,220.257,220.198,220.257,58199999.0
2006-08-23 14:51:00,220.262,220.283,220.26,220.283,112800000.0
2006-08-23 14:52:00,220.29,220.29,220.253,220.263,36700000.0
2006-08-23 14:53:00,220.263,220.314,220.263,220.285,31400000.0
2006-08-23 14:54:00,220.271,220.274,220.258,220.274,81300000.0
2006-08-23 14:55:00,220.279,220.321,220.264,220.321,45500000.0
2006-08-23 14:56:00,220.334,220.334,220.283,220.283,23200000.0
2006-08-23 14:57:00,220.269,220.29,220.263,220.268,53900000.0
2006-08-23 14:58:00,220.27,220.271,220.225,220.226,58900000.0
2006-08-23 14:59:00,220.216,220.241,220.202,220.217,33800000.0
2006-08-23 15:00:00,220.233,220.251,220.226,220.251,25700000.0
2006-08-23 15:01:00,220.261,220.275,220.246,220.249,67700001.0
2006-08-23 15:02:00,220.235,220.246,220.213,220.242,57500000.0
2006-08-23 15:03:00,220.251,220.268,220.245,220.261,73400001.0
2006-08-23 15:04:00,220.297,220.328,220.292,220.328,36200000.0
2006-08-23 15:05:00,220.329,220.355,220.321,220.333,34700000.0
2006-08-23 15:06:00,220.314,220.322,220.281,220.282,36400000.0
2006-08-23 15:07:00,220.295,220.308,220.275,220.275,51499999.0
2006-08-23 15:08:00,220.274,220.283,220.261,220.283,29500000.0
2006-08-23 15:09:00,220.282,220.323,220.28,220.323,57700001.0
2006-08-23 15:10:00,220.33,220.341,220.312,220.337,59700000.0
2006-08-23 15:11:00,220.331,220.352,220.33,220.333,75900001.0
2006-08-23 15:12:00,220.333,220.378,220.313,220.378,51899999.0
2006-08-23 15:13:00,220.369,220.369,220.345,220.353,39000000.0
2006-08-23 15:14:00,220.352,220.361,220.352,220.356,48200000.0
2006-08-23 15:15:00,220.351,220.376,220.346,220.376,32000000.0
2006-08-23 15:16:00,220.385,220.39,220.373,220.385,52800000.0
2006-08-23 15:17:00,220.37,220.37,220.336,220.352,64600000.0
2006-08-23 15:18:00,220.342,220.397,220.342,220.397,46000000.0
2006-08-23 15:19:00,220.411,220.431,220.392,220.42,38599999.0
2006-08-23 15:20:00,220.415,220.419,220.4,220.419,30200000.0
2006-08-23 15:21:00,220.412,220.451,220.407,220.451,49800000.0
2006-08-23 15:22:00,220.455,220.465,220.439,220.445,28500000.0
2006-08-23 15:23:00,220.451,220.465,220.438,220.452,55099999.0
2006-08-23 15:24:00,220.461,220.469,220.446,220.46,46200000.0
2006-08-23 15:25:00,220.466,220.494,220.465,220.494,17200000.0
2006-08-23 15:26:00,220.496,220.501,220.484,220.497,53900000.0
2006-08-23 15:27:00,220.493,220.527,220.493,220.503,75899999.0
2006-08-23 15:28:00,220.492,220.538,220.492,220.538,21900000.0
2006-08-23 15:29:00,220.524,220.538,220.516,220.521,72800000.0
2006-08-23 15:30:00,220.513,220.513,220.475,220.479,88100001.0
2006-08-23 15:31:00,220.466,220.481,220.43,220.43,31000000.0
2006-08-23 15:32:00,220.437,220.449,220.411,220.411,54100000.0
2006-08-23 15:33:00,220.403,220.415,220.403,220.415,35900000.0
2006-08-23 15:34:00,220.414,220.414,220.408,220.41,24600000.0
2006-08-23 15:35:00,220.431,220.443,220.431,220.441,20700000.0
2006-08-23 15:36:00,220.45,220.45,220.423,220.436,31900000.0
2006-08-23 15:37:00,220.438,220.463,220.438,220.463,66600002.0
2006-08-23 15:38:00,220.464,220.464,220.417,220.442,62500001.0
2006-08-23 15:39:00,220.447,220.48,220.445,220.477,31200000.0
2006-08-23 15:40:00,220.485,220.508,220.485,220.508,28300000.0
2006-08-23 15:41:00,220.525,220.525,220.497,220.505,41500000.0
2006-08-23 15:42:00,220.493,220.514,220.484,220.506,57200001.0
2006-08-23 15:43:00,220.511,220.514,220.496,220.502,71200001.0
2006-08-23 15:44:00,220.507,220.534,220.507,220.534,59200000.0
2006-08-23 15:45:00,220.525,220.529,220.51,220.51,54700000.0
2006-08-23 15:46:00,220.522,220.53,220.504,220.53,26500000.0
2006-08-23 15:47:00,220.531,220.557,220.528,220.528,69400000.0
2006-08-23 15:48:00,220.529,220.529,220.503,220.517,49300000.0
2006-08-23 15:49:00,220.516,220.555,220.516,220.555,59900000.0
2006-08-23 15:50:00,220.583,220.636,220.583,220.636,27400000.0
2006-08-23 15:51:00,220.624,220.638,220.615,220.618,103400000.0
2006-08-23 15:52:00,220.611,220.611,220.584,220.584,72200000.0
2006-08-23 15:53:00,220.596,220.603,220.576,220.598,84900002.0
2006-08-23 15:54:00,220.612,220.612,220.58,220.595,29900000.0
2006-08-23 15:55:00,220.618,220.636,220.605,220.627,52100000.0
2006-08-23 15:56:00,220.623,220.644,220.619,220.638,35200000.0
2006-08-23 15:57:00,220.636,220.651,220.613,220.613,49100000.0
2006-08-23 15:58:00,220.611,220.63,220.591,220.623,48300000.0
2006-08-23 15:59:00,220.611,220.611,220.566,220.566,57900000.0
2006-08-23 16:00:00,220.605,220.656,220.574,220.656,61600000.0
2006-08-23 16:01:00,220.671,220.688,220.598,220.606,55100000.0
2006-08-23 16:02:00,220.602,220.668,220.598,220.625,64300000.0
2006-08-23 16:03:00,220.627,220.627,220.524,220.524,68700000.0
2006-08-23 16:04:00,220.525,220.567,220.505,220.559,38500000.0
2006-08-23 16:05:00,220.567,220.572,220.496,220.51,115500000.0
2006-08-23 16:06:00,220.511,220.536,220.492,220.525,35100000.0
2006-08-23 16:07:00,220.512,220.519,220.457,220.465,70200000.0
2006-08-23 16:08:00,220.497,220.51,220.458,220.458,31100000.0
2006-08-23 16:09:00,220.436,220.482,220.433,220.482,82400002.0
2006-08-23 16:10:00,220.46,220.482,220.449,220.482,66900000.0
2006-08-23 16:11:00,220.479,220.528,220.469,220.526,57800000.0
2006-08-23 16:12:00,220.534,220.57,220.518,220.57,18800000.0
2006-08-23 16:13:00,220.576,220.6,220.537,220.537,61500000.0
2006-08-23 16:14:00,220.52,220.572,220.52,220.572,16700000.0
2006-08-23 16:15:00,220.615,220.646,220.601,220.646,46199999.0
2006-08-23 16:16:00,220.651,220.727,220.645,220.684,64900000.0
2006-08-23 16:17:00,220.682,220.695,220.645,220.679,46100000.0
2006-08-23 16:18:00,220.666,220.69,220.647,220.647,46600000.0
2006-08-23 16:19:00,220.668,220.683,220.631,220.648,65500001.0
2006-08-23 16:20:00,220.68,220.73,220.661,220.73,59000000.0
2006-08-23 16:21:00,220.742,220.748,220.666,220.666,56799999.0
2006-08-23 16:22:00,220.65,220.695,220.65,220.657,92999998.0
2006-08-23 16:23:00,220.643,220.681,220.636,220.66,42400000.0
2006-08-23 16:24:00,220.648,220.648,220.596,220.602,30700000.0
2006-08-23 16:25:00,220.616,220.624,220.588,220.624,38100000.0
2006-08-23 16:26:00,220.653,220.694,220.653,220.686,36200000.0
2006-08-23 16:27:00,220.663,220.718,220.662,220.713,36700000.0
2006-08-23 16:28:00,220.686,220.713,220.686,220.7,79100000.0
2006-08-23 16:29:00,220.711,220.717,220.695,220.708,50900000.0
2006-08-23 16:30:00,220.689,220.714,220.686,220.705,45500000.0
2006-08-23 16:31:00,220.662,220.687,220.615,220.615,64600001.0
2006-08-23 16:32:00,220.596,220.62,220.583,220.596,30300000.0
2006-08-23 16:33:00,220.59,220.62,220.578,220.62,55400000.0
2006-08-23 16:34:00,220.601,220.648,220.599,220.617,59200000.0
2006-08-23 16:35:00,220.59,220.634,220.587,220.62,84000001.0
2006-08-23 16:36:00,220.612,220.641,220.584,220.631,42600000.0
2006-08-23 16:37:00,220.627,220.655,220.606,220.611,64000000.0
2006-08-23 16:38:00,220.608,220.628,220.55,220.55,24900000.0
2006-08-23 16:39:00,220.54,220.6,220.54,220.589,46000000.0
2006-08-23 16:40:00,220.579,220.629,220.579,220.592,36500000.0
2006-08-23 16:41:00,220.6,220.62,220.6,220.612,50700000.0
2006-08-23 16:42:00,220.613,220.614,220.585,220.606,42600000.0
2006-08-23 16:43:00,220.607,220.608,220.591,220.604,40500000.0
2006-08-23 16:44:00,220.609,220.61,220.587,220.594,61700000.0
2006-08-23 16:45:00,220.589,220.605,220.589,220.591,125400001.0
2006-08-23 16:46:00,220.552,220.569,220.527,220.527,54800000.0
2006-08-23 16:47:00,220.526,220.557,220.522,220.532,59900001.0
2006-08-23 16:48:00,220.531,220.54,220.485,220.501,48400000.0
2006-08-23 16:49:00,220.53,220.551,220.5,220.551,61399999.0
2006-08-23 16:50:00,220.582,220.622,220.582,220.614,39000000.0
2006-08-23 16:51:00,220.625,220.625,220.603,220.608,99500001.0
2006-08-23 16:52:00,220.613,220.641,220.613,220.631,25200000.0
2006-08-23 16:53:00,220.598,220.598,220.541,220.545,82600001.0
2006-08-23 16:54:00,220.546,220.586,220.546,220.567,56999999.0
2006-08-23 16:55:00,220.57,220.634,220.57,220.623,70900000.0
2006-08-23 16:56:00,220.611,220.635,220.595,220.595,90799999.0
2006-08-23 16:57:00,220.58,220.614,220.56,220.607,28100000.0
2006-08-23 16:58:00,220.615,220.63,220.567,220.567,38000000.0
2006-08-23 16:59:00,220.575,220.638,220.56,220.638,92499999.0
2006-08-23 17:00:00,220.637,220.647,220.626,220.631,97399999.0
2006-08-23 17:01:00,220.646,220.664,220.601,220.601,52899999.0
2006-08-23 17:02:00,220.555,220.555,220.513,220.513,48300000.0
2006-08-23 17:03:00,220.464,220.501,220.456,220.477,94700001.0
2006-08-23 17:04:00,220.504,220.504,220.442,220.442,52400000.0
2006-08-23 17:05:00,220.411,220.425,220.388,220.389,52200000.0
2006-08-23 17:06:00,220.379,220.379,220.336,220.348,39400000.0
2006-08-23 17:07:00,220.336,220.342,220.312,220.342,36300000.0
2006-08-23 17:08:00,220.328,220.378,220.323,220.378,40200000.0
2006-08-23 17:09:00,220.382,220.399,220.334,220.377,55399999.0
2006-08-23 17:10:00,220.378,220.394,220.35,220.35,45700000.0
2006-08-23 17:11:00,220.342,220.374,220.341,220.35,47500000.0
2006-08-23 17:12:00,220.349,220.361,220.338,220.338,25900000.0
2006-08-23 17:13:00,220.334,220.349,220.312,220.349,27800000.0
2006-08-23 17:14:00,220.356,220.357,220.314,220.331,68499999.0
2006-08-23 17:15:00,220.34,220.349,220.322,220.335,33200000.0
2006-08-23 17:16:00,220.324,220.358,220.315,220.331,29800000.0
2006-08-23 17:17:00,220.329,220.346,220.326,220.342,44900000.0
2006-08-23 17:18:00,220.347,220.347,220.335,220.335,44000000.0
2006-08-23 17:19:00,220.372,220.418,220.367,220.405,64100001.0
2006-08-23 17:20:00,220.397,220.404,220.362,220.362,65599999.0
2006-08-23 17:21:00,220.351,220.359,220.339,220.359,19500000.0
2006-08-23 17:22:00,220.362,220.386,220.358,220.378,32000000.0
2006-08-23 17:23:00,220.375,220.375,220.319,220.32,39700000.0
2006-08-23 17:24:00,220.312,220.324,220.284,220.289,38500000.0
2006-08-23 17:25:00,220.283,220.298,220.279,220.298,41900000.0
2006-08-23 17:26:00,220.299,220.299,220.261,220.265,29800000.0
2006-08-23 17:27:00,220.244,220.321,220.244,220.321,52900000.0
2006-08-23 17:28:00,220.324,220.342,220.308,220.314,60800000.0
2006-08-23 17:29:00,220.322,220.322,220.296,220.296,100000000.0
2006-08-23 17:30:00,220.31,220.366,220.31,220.343,34600000.0
2006-08-23 17:31:00,220.337,220.361,220.32,220.361,31300000.0
2006-08-23 17:32:00,220.353,220.353,220.318,220.319,62100001.0
2006-08-23 17:33:00,220.311,220.34,220.31,220.34,66200000.0
2006-08-23 17:34:00,220.354,220.354,220.336,220.349,44299999.0
2006-08-23 17:35:00,220.341,220.353,220.328,220.333,87600002.0
2006-08-23 17:36:00,220.335,220.356,220.329,220.335,58500000.0
2006-08-23 17:37:00,220.342,220.349,220.342,220.348,37500000.0
2006-08-23 17:38:00,220.335,220.364,220.335,220.352,33900000.0
2006-08-23 17:39:00,220.353,220.376,220.351,220.357,53100001.0
2006-08-23 17:40:00,220.337,220.356,220.325,220.325,77900000.0
2006-08-23 17:41:00,220.343,220.354,220.331,220.331,40300000.0
2006-08-23 17:42:00,220.322,220.344,220.318,220.344,39700000.0
2006-08-23 17:43:00,220.329,220.336,220.313,220.313,47500000.0
2006-08-23 17:44:00,220.305,220.311,220.283,220.283,10600000.0
2006-08-23 17:45:00,220.284,220.322,220.283,220.313,36900000.0
2006-08-23 17:46:00,220.323,220.334,220.305,220.311,70500002.0
2006-08-23 17:47:00,220.321,220.321,220.286,220.286,36900000.0
2006-08-23 17:48:00,220.296,220.304,220.282,220.292,57700001.0
2006-08-23 17:49:00,220.302,220.302,220.251,220.251,28700000.0
2006-08-23 17:50:00,220.257,220.285,220.257,220.281,41900000.0
2006-08-23 17:51:00,220.299,220.321,220.288,220.312,81900001.0
2006-08-23 17:52:00,220.321,220.321,220.288,220.315,59799999.0
2006-08-23 17:53:00,220.332,220.363,220.322,220.363,70600000.0
2006-08-23 17:54:00,220.36,220.36,220.344,220.357,49900001.0
2006-08-23 17:55:00,220.355,220.363,220.346,220.36,40600000.0
2006-08-23 17:56:00,220.363,220.379,220.36,220.36,55700000.0
2006-08-23 17:57:00,220.355,220.382,220.355,220.374,40100000.0
2006-08-23 17:58:00,220.372,220.377,220.345,220.345,54100000.0
2006-08-23 17:59:00,220.353,220.37,220.342,220.349,61100000.0
2006-08-23 18:00:00,220.371,220.38,220.337,220.337,65000001.0
2006-08-23 18:01:00,220.347,220.351,220.317,220.351,627500001.0
2006-08-23 18:02:00,220.353,220.367,220.325,220.34,803800005.0
2006-08-23 18:03:00,220.354,220.377,220.34,220.364,745200000.0
2006-08-23 18:04:00,220.378,220.409,220.357,220.358,502300001.0
2006-08-23 18:05:00,220.381,220.461,220.381,220.448,776500003.0
2006-08-23 18:06:00,220.436,220.491,220.427,220.442,735100003.0
2006-08-23 18:07:00,220.437,220.455,220.42,220.435,711499999.0
2006-08-23 18:08:00,220.436,220.454,220.421,220.44,578800001.0
2006-08-23 18:09:00,220.422,220.428,220.39,220.39,613099997.0
2006-08-23 18:10:00,220.402,220.433,220.394,220.433,599600000.0
2006-08-23 18:11:00,220.429,220.439,220.408,220.413,348400001.0
2006-08-23 18:12:00,220.402,220.422,220.38,220.401,301100002.0
2006-08-23 18:13:00,220.397,220.416,220.37,220.38,450399996.0
2006-08-23 18:14:00,220.37,220.375,220.32,220.342,629599999.0
2006-08-23 18:15:00,220.359,220.404,220.355,220.377,714300000.0
2006-08-23 18:16:00,220.381,220.402,220.378,220.381,746599997.0
2006-08-23 18:17:00,220.376,220.376,220.333,220.333,210000000.0
2006-08-23 18:18:00,220.327,220.348,220.316,220.336,410400002.0
2006-08-23 18:19:00,220.329,220.355,220.319,220.351,467400000.0
2006-08-23 18:20:00,220.356,220.357,220.32,220.327,545000002.0
2006-08-23 18:21:00,220.329,220.351,220.312,220.341,528200001.0
2006-08-23 18:22:00,220.321,220.34,220.304,220.323,450400000.0
2006-08-23 18:23:00,220.321,220.343,220.308,220.332,783300002.0
2006-08-23 18:24:00,220.322,220.355,220.317,220.347,554199999.0
2006-08-23 18:25:00,220.351,220.351,220.275,220.291,608400005.0
2006-08-23 18:26:00,220.29,220.337,220.29,220.308,397200001.0
2006-08-23 18:27:00,220.31,220.343,220.278,220.327,434900000.0
2006-08-23 18:28:00,220.332,220.349,220.308,220.308,281700000.0
2006-08-23 18:29:00,220.304,220.327,220.282,220.322,560900000.0
2006-08-23 18:30:00,220.333,220.352,220.321,220.337,313199999.0
2006-08-23 18:31:00,220.337,220.38,220.337,220.363,381600001.0
2006-08-23 18:32:00,220.354,220.372,220.34,220.357,437400001.0
2006-08-23 18:33:00,220.346,220.383,220.346,220.35,511200001.0
2006-08-23 18:34:00,220.365,220.387,220.355,220.36,520300001.0
2006-08-23 18:35:00,220.35,220.358,220.323,220.341,420399999.0
2006-08-23 18:36:00,220.337,220.362,220.334,220.351,369700000.0
2006-08-23 18:37:00,220.354,220.354,220.32,220.32,182800001.0
2006-08-23 18:38:00,220.313,220.313,220.252,220.267,166400000.0
2006-08-23 18:39:00,220.277,220.312,220.277,220.312,123600000.0
2006-08-23 18:40:00,220.305,220.323,220.291,220.291,267900002.0
2006-08-23 18:41:00,220.282,220.305,220.282,220.305,265100001.0
2006-08-23 18:42:00,220.307,220.324,220.292,220.303,261499999.0
2006-08-23 18:43:00,220.3,220.324,220.298,220.299,138600000.0
2006-08-23 18:44:00,220.311,220.334,220.311,220.32,357600001.0
2006-08-23 18:45:00,220.32,220.336,220.31,220.328,248000001.0
2006-08-23 18:46:00,220.325,220.335,220.318,220.318,190500002.0
2006-08-23 18:47:00,220.305,220.305,220.283,220.283,92699999.0
2006-08-23 18:48:00,220.293,220.307,220.273,220.307,156400000.0
2006-08-23 18:49:00,220.303,220.303,220.278,220.283,183200000.0
2006-08-23 18:50:00,220.289,220.301,220.283,220.3,223300000.0
2006-08-23 18:51:00,220.297,220.314,220.293,220.302,190300000.0
2006-08-23 18:52:00,220.312,220.319,220.29,220.301,273600001.0
2006-08-23 18:53:00,220.301,220.302,220.279,220.28,261300001.0
2006-08-23 18:54:00,220.291,220.299,220.251,220.265,193500000.0
2006-08-23 18:55:00,220.257,220.261,220.225,220.245,233900000.0
2006-08-23 18:56:00,220.241,220.242,220.231,220.242,33300000.0
2006-08-23 18:57:00,220.241,220.252,220.231,220.232,196599999.0
2006-08-23 18:58:00,220.225,220.248,220.213,220.231,288200001.0
2006-08-23 18:59:00,220.23,220.26,220.229,220.26,282900000.0
2006-08-23 19:00:00,220.255,220.263,220.238,220.243,79499999.0
2006-08-23 19:01:00,220.239,220.257,220.238,220.257,107400000.0
2006-08-23 19:02:00,220.259,220.273,220.242,220.255,275500000.0
2006-08-23 19:03:00,220.252,220.252,220.222,220.228,272700000.0
2006-08-23 19:04:00,220.237,220.25,220.218,220.234,216799999.0
2006-08-23 19:05:00,220.239,220.247,220.214,220.247,218100000.0
2006-08-23 19:06:00,220.238,220.247,220.215,220.232,367100000.0
2006-08-23 19:07:00,220.234,220.234,220.175,220.183,281999999.0
2006-08-23 19:08:00,220.181,220.214,220.176,220.187,377099999.0
2006-08-23 19:09:00,220.185,220.204,220.179,220.204,149800000.0
2006-08-23 19:10:00,220.212,220.212,220.199,220.2,150200001.0
2006-08-23 19:11:00,220.198,220.208,220.19,220.19,43600000.0
2006-08-23 19:12:00,220.205,220.227,220.205,220.227,61900000.0
2006-08-23 19:13:00,220.232,220.232,220.21,220.212,196700001.0
2006-08-23 19:14:00,220.219,220.239,220.208,220.208,227300003.0
2006-08-23 19:15:00,220.215,220.263,220.215,220.263,278800003.0
2006-08-23 19:16:00,220.281,220.291,220.268,220.277,59100001.0
2006-08-23 19:17:00,220.3,220.306,220.276,220.295,111899999.0
2006-08-23 19:18:00,220.296,220.327,220.29,220.317,147399999.0
2006-08-23 19:19:00,220.322,220.351,220.322,220.337,142800000.0
2006-08-23 19:20:00,220.338,220.346,220.329,220.346,156599997.0
2006-08-23 19:21:00,220.35,220.355,220.332,220.35,113800001.0
2006-08-23 19:22:00,220.345,220.345,220.327,220.34,136100000.0
2006-08-23 19:23:00,220.342,220.365,220.334,220.342,439700001.0
2006-08-23 19:24:00,220.346,220.364,220.333,220.341,98200000.0
2006-08-23 19:25:00,220.339,220.367,220.339,220.367,229600000.0
2006-08-23 19:26:00,220.368,220.371,220.344,220.359,437400003.0
2006-08-23 19:27:00,220.346,220.354,220.328,220.328,310500000.0
2006-08-23 19:28:00,220.327,220.333,220.31,220.328,193900001.0
2006-08-23 19:29:00,220.331,220.356,220.331,220.355,46900000.0
2006-08-23 19:30:00,220.346,220.359,220.341,220.341,263700000.0
2006-08-23 19:31:00,220.328,220.337,220.311,220.318,184600000.0
2006-08-23 19:32:00,220.312,220.329,220.298,220.3,353400001.0
2006-08-23 19:33:00,220.306,220.322,220.298,220.298,166700000.0
2006-08-23 19:34:00,220.299,220.311,220.294,220.309,199000001.0
2006-08-23 19:35:00,220.3,220.316,220.269,220.288,287200000.0
2006-08-23 19:36:00,220.295,220.3,220.28,220.288,172900000.0
2006-08-23 19:37:00,220.296,220.296,220.277,220.277,105200000.0
2006-08-23 19:38:00,220.279,220.281,220.269,220.271,144700000.0
2006-08-23 19:39:00,220.273,220.285,220.264,220.267,263700000.0
2006-08-23 19:40:00,220.263,220.269,220.237,220.255,280300000.0
2006-08-23 19:41:00,220.272,220.275,220.26,220.26,293000000.0
2006-08-23 19:42:00,220.26,220.276,220.246,220.268,151600000.0
2006-08-23 19:43:00,220.272,220.272,220.243,220.25,38500000.0
2006-08-23 19:44:00,220.25,220.265,220.244,220.245,215700002.0
2006-08-23 19:45:00,220.245,220.248,220.221,220.245,132800000.0
2006-08-23 19:46:00,220.255,220.262,220.239,220.248,116300000.0
2006-08-23 19:47:00,220.249,220.25,220.237,220.245,58100000.0
2006-08-23 19:48:00,220.231,220.261,220.231,220.235,227900000.0
2006-08-23 19:49:00,220.225,220.245,220.223,220.223,182400000.0
2006-08-23 19:50:00,220.221,220.238,220.221,220.227,209600001.0
2006-08-23 19:51:00,220.233,220.258,220.233,220.248,178200000.0
2006-08-23 19:52:00,220.258,220.258,220.227,220.237,156699999.0
2006-08-23 19:53:00,220.241,220.243,220.225,220.238,184400000.0
2006-08-23 19:54:00,220.238,220.255,220.233,220.255,172400001.0
2006-08-23 19:55:00,220.268,220.281,220.255,220.281,57400000.0
2006-08-23 19:56:00,220.29,220.304,220.264,220.301,174300000.0
2006-08-23 19:57:00,220.3,220.322,220.298,220.305,151300000.0
2006-08-23 19:58:00,220.295,220.304,220.274,220.274,282300001.0
2006-08-23 19:59:00,220.28,220.285,220.275,220.275,236800000.0
2006-08-23 20:00:00,220.275,220.279,220.254,220.254,71900000.0
2006-08-23 20:01:00,220.255,220.273,220.252,220.273,111300000.0
2006-08-23 20:02:00,220.27,220.27,220.249,220.25,116700001.0
2006-08-23 20:03:00,220.249,220.272,220.249,220.268,116400000.0
2006-08-23 20:04:00,220.27,220.291,220.269,220.281,124200000.0
2006-08-23 20:05:00,220.284,220.285,220.267,220.27,141700000.0
2006-08-23 20:06:00,220.273,220.291,220.271,220.285,212300003.0
2006-08-23 20:07:00,220.292,220.292,220.269,220.286,179400002.0
2006-08-23 20:08:00,220.297,220.313,220.284,220.294,170100000.0
2006-08-23 20:09:00,220.302,220.306,220.286,220.288,150600001.0
2006-08-23 20:10:00,220.285,220.302,220.27,220.298,165400000.0
2006-08-23 20:11:00,220.308,220.32,220.297,220.303,314800000.0
2006-08-23 20:12:00,220.3,220.335,220.297,220.309,516000001.0
2006-08-23 20:13:00,220.317,220.345,220.317,220.318,173299999.0
2006-08-23 20:14:00,220.311,220.314,220.293,220.298,212599999.0
2006-08-23 20:15:00,220.301,220.301,220.248,220.282,283400001.0
2006-08-23 20:16:00,220.278,220.296,220.268,220.27,210000001.0
2006-08-23 20:17:00,220.27,220.28,220.265,220.275,52300000.0
2006-08-23 20:18:00,220.273,220.284,220.255,220.255,127499999.0
2006-08-23 20:19:00,220.262,220.272,220.249,220.255,144100000.0
2006-08-23 20:20:00,220.26,220.289,220.26,220.289,398500002.0
2006-08-23 20:21:00,220.291,220.291,220.26,220.262,141000000.0
2006-08-23 20:22:00,220.269,220.284,220.252,220.268,197999999.0
2006-08-23 20:23:00,220.266,220.268,220.241,220.247,193900001.0
2006-08-23 20:24:00,220.267,220.273,220.251,220.251,220800000.0
2006-08-23 20:25:00,220.266,220.275,220.255,220.274,274300000.0
2006-08-23 20:26:00,220.282,220.29,220.269,220.283,432499998.0
2006-08-23 20:27:00,220.275,220.278,220.253,220.259,203399998.0
2006-08-23 20:28:00,220.262,220.289,220.259,220.266,329700000.0
2006-08-23 20:29:00,220.28,220.303,220.27,220.277,522799999.0
2006-08-23 20:30:00,220.278,220.302,220.273,220.3,509500000.0
2006-08-23 20:31:00,220.295,220.295,220.262,220.262,402599998.0
2006-08-23 20:32:00,220.268,220.284,220.258,220.258,554099999.0
2006-08-23 20:33:00,220.257,220.292,220.257,220.292,141800000.0
2006-08-23 20:34:00,220.288,220.288,220.254,220.275,117200001.0
2006-08-23 20:35:00,220.281,220.291,220.265,220.279,88700000.0
2006-08-23 20:36:00,220.281,220.287,220.257,220.268,134100001.0
2006-08-23 20:37:00,220.257,220.265,220.246,220.246,106000001.0
2006-08-23 20:38:00,220.226,220.266,220.226,220.266,200800000.0
2006-08-23 20:39:00,220.283,220.293,220.269,220.281,164400001.0
2006-08-23 20:40:00,220.281,220.299,220.25,220.25,412200000.0
2006-08-23 20:41:00,220.247,220.267,220.247,220.261,225900001.0
2006-08-23 20:42:00,220.259,220.287,220.259,220.274,247700001.0
2006-08-23 20:43:00,220.276,220.294,220.273,220.273,276899999.0
2006-08-23 20:44:00,220.276,220.292,220.266,220.286,349800002.0
2006-08-23 20:45:00,220.291,220.291,220.267,220.274,243700002.0
2006-08-23 20:46:00,220.266,220.279,220.225,220.254,180200000.0
2006-08-23 20:47:00,220.256,220.262,220.235,220.235,202800000.0
2006-08-23 20:48:00,220.244,220.251,220.23,220.23,258299998.0
2006-08-23 20:49:00,220.235,220.242,220.221,220.235,161500000.0
2006-08-23 20:50:00,220.234,220.261,220.232,220.235,404500001.0
2006-08-23 20:51:00,220.228,220.244,220.226,220.239,128600000.0
2006-08-23 20:52:00,220.248,220.261,220.246,220.249,85100000.0
2006-08-23 20:53:00,220.24,220.259,220.239,220.24,218300000.0
2006-08-23 20:54:00,220.245,220.257,220.238,220.257,157600000.0
2006-08-23 20:55:00,220.263,220.272,220.247,220.258,379000000.0
2006-08-23 20:56:00,220.261,220.281,220.255,220.278,230900000.0
2006-08-23 20:57:00,220.286,220.311,220.283,220.285,353000000.0
2006-08-23 20:58:00,220.281,220.301,220.278,220.298,320200001.0
2006-08-23 20:59:00,220.303,220.321,220.281,220.281,537600002.0
2006-08-23 21:00:00,220.272,220.281,220.249,220.263,452000004.0
2006-08-23 21:01:00,220.268,220.299,220.266,220.279,444700000.0
2006-08-23 21:02:00,220.275,220.295,220.257,220.286,203400001.0
2006-08-23 21:03:00,220.281,220.292,220.276,220.276,238099999.0
2006-08-23 21:04:00,220.293,220.298,220.284,220.29,117200000.0
2006-08-23 21:05:00,220.292,220.326,220.288,220.322,160100002.0
2006-08-23 21:06:00,220.313,220.313,220.272,220.272,176199999.0
2006-08-23 21:07:00,220.272,220.309,220.255,220.255,161300000.0
2006-08-23 21:08:00,220.25,220.265,220.241,220.243,138300000.0
2006-08-23 21:09:00,220.24,220.252,220.239,220.246,96500000.0
2006-08-23 21:10:00,220.247,220.267,220.245,220.26,74200000.0
2006-08-23 21:11:00,220.257,220.257,220.239,220.24,94000000.0
2006-08-23 21:12:00,220.238,220.247,220.238,220.24,76100000.0
2006-08-23 21:13:00,220.245,220.259,220.235,220.243,125399999.0
2006-08-23 21:14:00,220.239,220.252,220.225,220.226,322700000.0
2006-08-23 21:15:00,220.224,220.25,220.224,220.24,267000000.0
2006-08-23 21:16:00,220.236,220.244,220.223,220.223,131500000.0
2006-08-23 21:17:00,220.23,220.256,220.227,220.253,268500000.0
2006-08-23 21:18:00,220.252,220.258,220.203,220.203,143600000.0
2006-08-23 21:19:00,220.203,220.226,220.196,220.225,262899998.0
2006-08-23 21:20:00,220.225,220.251,220.218,220.237,304400000.0
2006-08-23 21:21:00,220.233,220.24,220.212,220.23,235500000.0
2006-08-23 21:22:00,220.238,220.238,220.211,220.215,272100000.0
2006-08-23 21:23:00,220.216,220.232,220.216,220.223,187099999.0
2006-08-23 21:24:00,220.22,220.251,220.22,220.237,157599999.0
2006-08-23 21:25:00,220.24,220.254,220.232,220.252,332599999.0
2006-08-23 21:26:00,220.246,220.246,220.223,220.223,102300001.0
2006-08-23 21:27:00,220.232,220.237,220.22,220.233,171200000.0
2006-08-23 21:28:00,220.237,220.237,220.22,220.232,114000000.0
2006-08-23 21:29:00,220.24,220.25,220.235,220.24,76500000.0
2006-08-23 21:30:00,220.237,220.247,220.223,220.239,88500000.0
2006-08-23 21:31:00,220.218,220.25,220.218,220.248,67299999.0
2006-08-23 21:32:00,220.251,220.263,220.247,220.261,122399999.0
2006-08-23 21:33:00,220.259,220.259,220.239,220.243,156000001.0
2006-08-23 21:34:00,220.247,220.251,220.224,220.226,119500000.0
2006-08-23 21:35:00,220.223,220.247,220.223,220.247,64999999.0
2006-08-23 21:36:00,220.27,220.284,220.265,220.265,87800001.0
2006-08-23 21:37:00,220.256,220.257,220.242,220.242,107999999.0
2006-08-23 21:38:00,220.233,220.24,220.212,220.238,34000000.0
2006-08-23 21:39:00,220.259,220.259,220.236,220.238,43100000.0
2006-08-23 21:40:00,220.243,220.251,220.229,220.237,70300000.0
2006-08-23 21:41:00,220.235,220.245,220.229,220.235,35800000.0
2006-08-23 21:42:00,220.239,220.255,220.235,220.255,182399999.0
2006-08-23 21:43:00,220.265,220.277,220.252,220.252,40700000.0
2006-08-23 21:44:00,220.245,220.255,220.225,220.24,169600000.0
2006-08-23 21:45:00,220.246,220.254,220.246,220.25,60100000.0
2006-08-23 21:46:00,220.25,220.26,220.245,220.255,86600000.0
2006-08-23 21:47:00,220.26,220.26,220.239,220.254,77200000.0
2006-08-23 21:48:00,220.26,220.271,220.255,220.268,148199999.0
2006-08-23 21:49:00,220.257,220.284,220.257,220.282,65300000.0
2006-08-23 21:50:00,220.296,220.296,220.285,220.292,27500000.0
2006-08-23 21:51:00,220.29,220.298,220.283,220.298,131400000.0
2006-08-23 21:52:00,220.295,220.301,220.284,220.285,46200001.0
2006-08-23 21:53:00,220.3,220.3,220.29,220.29,43200000.0
2006-08-23 21:54:00,220.29,220.3,220.28,220.295,78400000.0
2006-08-23 21:55:00,220.295,220.3,220.29,220.295,60899999.0
2006-08-23 21:56:00,220.291,220.291,220.28,220.28,54299999.0
2006-08-23 21:57:00,220.281,220.296,220.28,220.28,42600000.0
2006-08-23 21:58:00,220.28,220.296,220.275,220.275,81399999.0
2006-08-23 21:59:00,220.287,220.292,220.272,220.279,178300000.0
2006-08-23 22:00:00,220.273,220.3,220.273,220.298,168300000.0
2006-08-23 22:01:00,220.295,220.301,220.258,220.283,139000000.0
2006-08-23 22:02:00,220.279,220.305,220.279,220.298,253399998.0
2006-08-23 22:03:00,220.308,220.31,220.292,220.292,96199999.0
2006-08-23 22:04:00,220.285,220.316,220.285,220.3,187599999.0
2006-08-23 22:05:00,220.293,220.298,220.285,220.287,98100000.0
2006-08-23 22:06:00,220.287,220.303,220.287,220.3,46900000.0
2006-08-23 22:07:00,220.296,220.308,220.296,220.308,49600000.0
2006-08-23 22:08:00,220.307,220.307,220.291,220.307,89000000.0
2006-08-23 22:09:00,220.309,220.313,220.305,220.31,22000000.0
2006-08-23 22:10:00,220.31,220.315,220.305,220.31,70800001.0
2006-08-23 22:11:00,220.302,220.323,220.296,220.312,66600000.0
2006-08-23 22:12:00,220.313,220.313,220.279,220.292,89600001.0
2006-08-23 22:13:00,220.292,220.305,220.29,220.297,43800000.0
2006-08-23 22:14:00,220.308,220.325,220.308,220.319,33800000.0
2006-08-23 22:15:00,220.324,220.35,220.32,220.32,193900001.0
2006-08-23 22:16:00,220.322,220.331,220.308,220.308,165700000.0
2006-08-23 22:17:00,220.305,220.318,220.297,220.297,55400000.0
2006-08-23 22:18:00,220.3,220.307,220.297,220.297,82800000.0
2006-08-23 22:19:00,220.292,220.301,220.287,220.3,91100000.0
2006-08-23 22:20:00,220.31,220.322,220.289,220.322,49700000.0
2006-08-23 22:21:00,220.34,220.367,220.34,220.349,43400000.0
2006-08-23 22:22:00,220.351,220.359,220.321,220.321,54700000.0
2006-08-23 22:23:00,220.322,220.327,220.294,220.313,86200001.0
2006-08-23 22:24:00,220.329,220.357,220.313,220.357,49100000.0
2006-08-23 22:25:00,220.354,220.363,220.35,220.36,65600000.0
2006-08-23 22:26:00,220.355,220.355,220.34,220.352,63700000.0
2006-08-23 22:27:00,220.354,220.36,220.337,220.34,176099999.0
2006-08-23 22:28:00,220.345,220.356,220.334,220.344,49400000.0
2006-08-23 22:29:00,220.342,220.353,220.332,220.347,180800000.0
2006-08-23 22:30:00,220.35,220.362,220.349,220.362,34600000.0
2006-08-23 22:31:00,220.361,220.361,220.337,220.351,73800000.0
2006-08-23 22:32:00,220.352,220.399,220.352,220.384,98400001.0
2006-08-23 22:33:00,220.397,220.411,220.388,220.395,212800001.0
2006-08-23 22:34:00,220.399,220.417,220.395,220.397,338700001.0
2006-08-23 22:35:00,220.396,220.401,220.384,220.392,50100000.0
2006-08-23 22:36:00,220.392,220.411,220.383,220.383,110900000.0
2006-08-23 22:37:00,220.389,220.412,220.386,220.386,50900000.0
2006-08-23 22:38:00,220.407,220.408,220.398,220.398,18900000.0
2006-08-23 22:39:00,220.397,220.412,220.397,220.412,38800000.0
2006-08-23 22:40:00,220.422,220.458,220.42,220.458,92599999.0
2006-08-23 22:41:00,220.479,220.504,220.478,220.502,56300000.0
2006-08-23 22:42:00,220.49,220.49,220.435,220.435,36200000.0
2006-08-23 22:43:00,220.446,220.46,220.435,220.435,69700001.0
2006-08-23 22:44:00,220.435,220.45,220.421,220.421,133999999.0
2006-08-23 22:45:00,220.435,220.438,220.426,220.436,105800000.0
2006-08-23 22:46:00,220.435,220.435,220.413,220.42,68399999.0
2006-08-23 22:47:00,220.417,220.448,220.417,220.445,87800001.0
2006-08-23 22:48:00,220.45,220.45,220.376,220.41,78000000.0
2006-08-23 22:49:00,220.401,220.401,220.373,220.373,51600001.0
2006-08-23 22:50:00,220.385,220.391,220.366,220.376,46500000.0
2006-08-23 22:51:00,220.374,220.381,220.366,220.38,101100000.0
2006-08-23 22:52:00,220.377,220.401,220.377,220.387,35900000.0
2006-08-23 22:53:00,220.39,220.404,220.38,220.393,138900000.0
2006-08-23 22:54:00,220.39,220.39,220.346,220.365,51200000.0
2006-08-23 22:55:00,220.361,220.407,220.361,220.407,38000000.0
2006-08-23 22:56:00,220.406,220.406,220.372,220.372,48200000.0
2006-08-23 22:57:00,220.378,220.405,220.372,220.372,69400000.0
2006-08-23 22:58:00,220.378,220.39,220.355,220.355,33400000.0
2006-08-23 22:59:00,220.345,220.365,220.345,220.355,80000001.0
2006-08-23 23:00:00,220.331,220.349,220.297,220.297,81100000.0
2006-08-23 23:01:00,220.309,220.326,220.29,220.325,39600001.0
2006-08-23 23:02:00,220.317,220.336,220.286,220.331,90399999.0
2006-08-23 23:03:00,220.319,220.345,220.276,220.276,84000000.0
2006-08-23 23:04:00,220.3,220.31,220.259,220.3,43200000.0
2006-08-23 23:05:00,220.294,220.303,220.278,220.295,37999999.0
2006-08-23 23:06:00,220.302,220.329,220.292,220.325,70299999.0
2006-08-23 23:07:00,220.304,220.304,220.269,220.269,32600000.0
2006-08-23 23:08:00,220.297,220.315,220.267,220.315,84700000.0
2006-08-23 23:09:00,220.271,220.317,220.258,220.312,49800000.0
2006-08-23 23:10:00,220.312,220.319,220.241,220.282,51100000.0
2006-08-23 23:11:00,220.244,220.263,220.231,220.238,62300000.0
2006-08-23 23:12:00,220.257,220.277,220.231,220.239,47000000.0
2006-08-23 23:13:00,220.259,220.276,220.218,220.253,68700001.0
2006-08-23 23:14:00,220.254,220.269,220.226,220.267,41900000.0
2006-08-23 23:15:00,220.281,220.281,220.22,220.243,66800000.0
2006-08-23 23:16:00,220.27,220.28,220.246,220.261,48300000.0
2006-08-23 23:17:00,220.26,220.272,220.251,220.267,46300000.0
2006-08-23 23:18:00,220.284,220.284,220.223,220.229,19500000.0
2006-08-23 23:19:00,220.22,220.229,220.184,220.184,66800001.0
2006-08-23 23:20:00,220.23,220.274,220.17,220.185,62800000.0
2006-08-23 23:21:00,220.196,220.221,220.182,220.207,62200001.0
2006-08-23 23:22:00,220.2,220.225,220.195,220.224,36000000.0
2006-08-23 23:23:00,220.222,220.24,220.214,220.23,45900000.0
2006-08-23 23:24:00,220.238,220.252,220.226,220.241,58200000.0
2006-08-23 23:25:00,220.237,220.252,220.23,220.23,46200000.0
2006-08-23 23:26:00,220.237,220.237,220.207,220.216,45399999.0
2006-08-23 23:27:00,220.224,220.243,220.223,220.237,26300000.0
2006-08-23 23:28:00,220.213,220.23,220.213,220.215,36600000.0
2006-08-23 23:29:00,220.216,220.222,220.202,220.202,15200000.0
2006-08-23 23:30:00,220.218,220.218,220.184,220.198,47000000.0
2006-08-23 23:31:00,220.195,220.195,220.141,220.141,49000000.0
2006-08-23 23:32:00,220.127,220.137,220.08,220.097,34900000.0
2006-08-23 23:33:00,220.102,220.135,220.102,220.135,80400000.0
2006-08-23 23:34:00,220.15,220.16,220.148,220.148,51999999.0
2006-08-23 23:35:00,220.15,220.16,220.14,220.15,62400000.0
2006-08-23 23:36:00,220.155,220.165,220.15,220.15,53800000.0
2006-08-23 23:37:00,220.162,220.184,220.162,220.18,42599999.0
2006-08-23 23:38:00,220.19,220.19,220.168,220.18,41800000.0
2006-08-23 23:39:00,220.185,220.185,220.175,220.185,33800000.0
2006-08-23 23:40:00,220.187,220.19,220.173,220.173,55000001.0
2006-08-23 23:41:00,220.185,220.194,220.178,220.193,37100000.0
2006-08-23 23:42:00,220.184,220.208,220.184,220.208,21200000.0
2006-08-23 23:43:00,220.212,220.22,220.204,220.219,58600001.0
2006-08-23 23:44:00,220.209,220.223,220.199,220.2,78800000.0
2006-08-23 23:45:00,220.2,220.2,220.185,220.185,27500000.0
2006-08-23 23:46:00,220.189,220.207,220.189,220.207,29800000.0
2006-08-23 23:47:00,220.215,220.22,220.21,220.21,10300000.0
2006-08-23 23:48:00,220.211,220.235,220.211,220.235,36300000.0
2006-08-23 23:49:00,220.24,220.256,220.237,220.248,62200000.0
2006-08-23 23:50:00,220.239,220.24,220.227,220.24,18400000.0
2006-08-23 23:51:00,220.247,220.255,220.239,220.25,18200000.0
2006-08-23 23:52:00,220.24,220.248,220.235,220.24,48600000.0
2006-08-23 23:53:00,220.25,220.261,220.24,220.24,53800000.0
2006-08-23 23:54:00,220.25,220.26,220.24,220.245,48200000.0
2006-08-23 23:55:00,220.25,220.26,220.245,220.25,25600000.0
2006-08-23 23:56:00,220.269,220.278,220.258,220.273,30200000.0
2006-08-23 23:57:00,220.27,220.281,220.264,220.268,49800000.0
2006-08-23 23:58:00,220.262,220.262,220.245,220.249,79700000.0
2006-08-23 23:59:00,220.266,220.266,220.262,220.262,23100000.0
2006-08-24 00:00:00,220.279,220.297,220.271,220.297,32200000.0
2006-08-24 00:01:00,220.283,220.285,220.274,220.285,34700000.0
2006-08-24 00:02:00,220.277,220.295,220.27,220.295,31200000.0
2006-08-24 00:03:00,220.279,220.28,220.242,220.278,60300001.0
2006-08-24 00:04:00,220.273,220.279,220.255,220.279,28000000.0
2006-08-24 00:05:00,220.277,220.288,220.27,220.272,45399999.0
2006-08-24 00:06:00,220.278,220.29,220.278,220.285,33899999.0
2006-08-24 00:07:00,220.3,220.304,220.287,220.304,8300000.0
2006-08-24 00:08:00,220.297,220.297,220.269,220.29,55100000.0
2006-08-24 00:09:00,220.283,220.307,220.281,220.304,59100000.0
2006-08-24 00:10:00,220.271,220.271,220.221,220.235,31500000.0
2006-08-24 00:11:00,220.237,220.267,220.237,220.245,39200000.0
2006-08-24 00:12:00,220.24,220.252,220.233,220.252,42400000.0
2006-08-24 00:13:00,220.258,220.28,220.258,220.275,81099999.0
2006-08-24 00:14:00,220.28,220.28,220.228,220.23,80399999.0
2006-08-24 00:15:00,220.222,220.233,220.206,220.206,41600000.0
2006-08-24 00:16:00,220.207,220.219,220.195,220.197,46300000.0
2006-08-24 00:17:00,220.197,220.198,220.193,220.198,27900000.0
2006-08-24 00:18:00,220.208,220.248,220.197,220.197,74900000.0
2006-08-24 00:19:00,220.19,220.2,220.185,220.195,44800000.0
2006-08-24 00:20:00,220.188,220.198,220.17,220.17,53000001.0
2006-08-24 00:21:00,220.182,220.19,220.173,220.177,23700000.0
2006-08-24 00:22:00,220.171,220.193,220.17,220.17,24800000.0
2006-08-24 00:23:00,220.174,220.174,220.148,220.159,38300000.0
2006-08-24 00:24:00,220.169,220.172,220.154,220.154,30700000.0
2006-08-24 00:25:00,220.16,220.17,220.15,220.16,54799999.0
2006-08-24 00:26:00,220.161,220.164,220.121,220.14,38100000.0
2006-08-24 00:27:00,220.145,220.145,220.098,220.126,51300000.0
2006-08-24 00:28:00,220.124,220.143,220.111,220.143,76100000.0
2006-08-24 00:29:00,220.151,220.162,220.142,220.15,80700001.0
2006-08-24 00:30:00,220.147,220.147,220.137,220.143,34500000.0
2006-08-24 00:31:00,220.155,220.174,220.155,220.168,27600000.0
2006-08-24 00:32:00,220.175,220.195,220.175,220.195,17100000.0
2006-08-24 00:33:00,220.195,220.195,220.181,220.182,35000000.0
2006-08-24 00:34:00,220.175,220.175,220.158,220.174,30700000.0
2006-08-24 00:35:00,220.178,220.198,220.178,220.198,32500000.0
2006-08-24 00:36:00,220.193,220.205,220.189,220.189,28000000.0
2006-08-24 00:37:00,220.19,220.192,220.183,220.189,74799999.0
2006-08-24 00:38:00,220.19,220.2,220.185,220.19,53500001.0
2006-08-24 00:39:00,220.187,220.188,220.175,220.176,44200000.0
2006-08-24 00:40:00,220.181,220.181,220.142,220.142,27500000.0
2006-08-24 00:41:00,220.131,220.131,220.116,220.122,36400000.0
2006-08-24 00:42:00,220.114,220.114,220.087,220.087,20500000.0
2006-08-24 00:43:00,220.093,220.106,220.079,220.092,61000000.0
2006-08-24 00:44:00,220.091,220.091,220.066,220.078,59899999.0
2006-08-24 00:45:00,220.063,220.075,220.057,220.075,49900000.0
2006-08-24 00:46:00,220.062,220.114,220.062,220.114,39400000.0
2006-08-24 00:47:00,220.121,220.121,220.083,220.085,25500000.0
2006-08-24 00:48:00,220.091,220.129,220.091,220.112,54900000.0
2006-08-24 00:49:00,220.113,220.156,220.113,220.125,95500002.0
2006-08-24 00:50:00,220.149,220.149,220.131,220.14,31600000.0
2006-08-24 00:51:00,220.137,220.148,220.12,220.133,62600000.0
2006-08-24 00:52:00,220.143,220.15,220.127,220.127,39600000.0
2006-08-24 00:53:00,220.121,220.15,220.103,220.15,49000000.0
2006-08-24 00:54:00,220.133,220.147,220.129,220.132,48700000.0
2006-08-24 00:55:00,220.131,220.141,220.127,220.138,23100000.0
2006-08-24 00:56:00,220.138,220.138,220.129,220.132,27300000.0
2006-08-24 00:57:00,220.128,220.14,220.104,220.14,99100001.0
2006-08-24 00:58:00,220.123,220.14,220.117,220.14,58999999.0
2006-08-24 00:59:00,220.143,220.159,220.133,220.142,62600000.0
2006-08-24 01:00:00,220.148,220.148,220.109,220.109,94400002.0
2006-08-24 01:01:00,220.095,220.103,220.093,220.103,55200000.0
2006-08-24 01:02:00,220.114,220.126,220.104,220.125,56700001.0
2006-08-24 01:03:00,220.107,220.137,220.107,220.122,35500000.0
2006-08-24 01:04:00,220.105,220.119,220.1,220.1,54500000.0
2006-08-24 01:05:00,220.092,220.092,220.071,220.072,22700000.0
2006-08-24 01:06:00,220.065,220.093,220.065,220.084,30300000.0
2006-08-24 01:07:00,220.097,220.104,220.081,220.081,35700000.0
2006-08-24 01:08:00,220.085,220.085,220.075,220.075,51000000.0
2006-08-24 01:09:00,220.08,220.087,220.07,220.07,30700000.0
2006-08-24 01:10:00,220.076,220.095,220.076,220.089,39500000.0
2006-08-24 01:11:00,220.088,220.088,220.068,220.07,36200000.0
2006-08-24 01:12:00,220.073,220.073,220.057,220.063,37200000.0
2006-08-24 01:13:00,220.07,220.08,220.065,220.08,12800000.0
2006-08-24 01:14:00,220.07,220.085,220.065,220.065,62600000.0
2006-08-24 01:15:00,220.068,220.068,220.055,220.068,37700000.0
2006-08-24 01:16:00,220.07,220.077,220.064,220.073,66299999.0
2006-08-24 01:17:00,220.087,220.108,220.087,220.092,50699999.0
2006-08-24 01:18:00,220.094,220.099,220.084,220.084,58200000.0
2006-08-24 01:19:00,220.079,220.096,220.072,220.092,77900001.0
2006-08-24 01:20:00,220.098,220.106,220.085,220.085,68400001.0
2006-08-24 01:21:00,220.083,220.083,220.061,220.077,83099999.0
2006-08-24 01:22:00,220.081,220.103,220.072,220.087,57699999.0
2006-08-24 01:23:00,220.079,220.12,220.079,220.107,64000000.0
2006-08-24 01:24:00,220.115,220.123,220.105,220.123,65800001.0
2006-08-24 01:25:00,220.113,220.14,220.112,220.14,47699999.0
2006-08-24 01:26:00,220.138,220.156,220.135,220.156,54599999.0
2006-08-24 01:27:00,220.154,220.158,220.137,220.137,33600000.0
2006-08-24 01:28:00,220.138,220.145,220.13,220.13,21600000.0
2006-08-24 01:29:00,220.123,220.139,220.118,220.13,72000000.0
2006-08-24 01:30:00,220.124,220.124,220.097,220.113,51000000.0
2006-08-24 01:31:00,220.107,220.107,220.096,220.1,25900000.0
2006-08-24 01:32:00,220.104,220.104,220.075,220.087,21800000.0
2006-08-24 01:33:00,220.085,220.098,220.081,220.098,83300000.0
2006-08-24 01:34:00,220.114,220.116,220.106,220.106,33100000.0
2006-08-24 01:35:00,220.105,220.115,220.102,220.105,27500000.0
2006-08-24 01:36:00,220.112,220.121,220.112,220.117,33900000.0
2006-08-24 01:37:00,220.13,220.13,220.115,220.115,34000000.0
2006-08-24 01:38:00,220.107,220.126,220.107,220.124,30700000.0
2006-08-24 01:39:00,220.13,220.139,220.12,220.126,51800001.0
2006-08-24 01:40:00,220.127,220.158,220.127,220.141,54200000.0
2006-08-24 01:41:00,220.144,220.157,220.14,220.14,51500000.0
2006-08-24 01:42:00,220.147,220.182,220.147,220.177,50600000.0
2006-08-24 01:43:00,220.164,220.189,220.164,220.177,71599999.0
2006-08-24 01:44:00,220.176,220.176,220.15,220.169,76499999.0
2006-08-24 01:45:00,220.165,220.17,220.146,220.166,47500000.0
2006-08-24 01:46:00,220.163,220.197,220.149,220.197,48200000.0
2006-08-24 01:47:00,220.18,220.18,220.146,220.146,43900001.0
2006-08-24 01:48:00,220.13,220.148,220.125,220.125,54100000.0
2006-08-24 01:49:00,220.14,220.147,220.123,220.123,25100000.0
2006-08-24 01:50:00,220.12,220.137,220.107,220.137,93900001.0
2006-08-24 01:51:00,220.131,220.143,220.123,220.139,54500000.0
2006-08-24 01:52:00,220.132,220.143,220.128,220.137,48800000.0
2006-08-24 01:53:00,220.131,220.154,220.131,220.14,66000001.0
2006-08-24 01:54:00,220.145,220.148,220.13,220.137,85800000.0
2006-08-24 01:55:00,220.143,220.15,220.122,220.139,64000000.0
2006-08-24 01:56:00,220.15,220.163,220.15,220.155,43700000.0
2006-08-24 01:57:00,220.174,220.174,220.155,220.156,54600000.0
2006-08-24 01:58:00,220.166,220.166,220.149,220.16,37800000.0
2006-08-24 01:59:00,220.173,220.181,220.156,220.156,36000000.0
2006-08-24 02:00:00,220.171,220.184,220.156,220.175,46400000.0
2006-08-24 02:01:00,220.175,220.212,220.168,220.195,31100000.0
2006-08-24 02:02:00,220.235,220.274,220.235,220.261,18600000.0
2006-08-24 02:03:00,220.254,220.279,220.243,220.278,53500000.0
2006-08-24 02:04:00,220.273,220.273,220.244,220.244,89700002.0
2006-08-24 02:05:00,220.253,220.254,220.246,220.254,29800000.0
2006-08-24 02:06:00,220.255,220.26,220.245,220.245,33900000.0
2006-08-24 02:07:00,220.248,220.285,220.242,220.281,34600000.0
2006-08-24 02:08:00,220.291,220.301,220.276,220.276,73400000.0
2006-08-24 02:09:00,220.268,220.268,220.249,220.249,40000000.0
2006-08-24 02:10:00,220.254,220.27,220.254,220.27,66400000.0
2006-08-24 02:11:00,220.272,220.297,220.272,220.297,66600000.0
2006-08-24 02:12:00,220.3,220.315,220.292,220.295,70100000.0
2006-08-24 02:13:00,220.292,220.292,220.268,220.279,53500001.0
2006-08-24 02:14:00,220.284,220.286,220.258,220.283,45100000.0
2006-08-24 02:15:00,220.291,220.291,220.264,220.269,43100000.0
2006-08-24 02:16:00,220.269,220.28,220.252,220.252,45500000.0
2006-08-24 02:17:00,220.247,220.247,220.221,220.239,49800000.0
2006-08-24 02:18:00,220.229,220.245,220.229,220.245,77400000.0
2006-08-24 02:19:00,220.245,220.258,220.238,220.238,77800001.0
2006-08-24 02:20:00,220.245,220.255,220.245,220.253,46300000.0
2006-08-24 02:21:00,220.255,220.255,220.23,220.246,56800000.0
2006-08-24 02:22:00,220.246,220.268,220.246,220.248,38600000.0
2006-08-24 02:23:00,220.244,220.251,220.22,220.239,42000000.0
2006-08-24 02:24:00,220.25,220.269,220.25,220.258,31200000.0
2006-08-24 02:25:00,220.264,220.264,220.22,220.225,58500000.0
2006-08-24 02:26:00,220.23,220.265,220.23,220.242,53700001.0
2006-08-24 02:27:00,220.239,220.246,220.225,220.246,92000002.0
2006-08-24 02:28:00,220.239,220.239,220.195,220.195,56900000.0
2006-08-24 02:29:00,220.211,220.236,220.211,220.224,27800000.0
2006-08-24 02:30:00,220.224,220.247,220.224,220.238,37300000.0
2006-08-24 02:31:00,220.262,220.262,220.24,220.25,47900000.0
2006-08-24 02:32:00,220.239,220.239,220.197,220.197,16500000.0
2006-08-24 02:33:00,220.204,220.21,220.19,220.194,66000000.0
2006-08-24 02:34:00,220.207,220.213,220.204,220.213,19600000.0
2006-08-24 02:35:00,220.21,220.213,220.199,220.207,64900000.0
2006-08-24 02:36:00,220.21,220.214,220.199,220.208,33000000.0
2006-08-24 02:37:00,220.205,220.218,220.193,220.218,48800000.0
2006-08-24 02:38:00,220.202,220.209,220.187,220.194,87400000.0
2006-08-24 02:39:00,220.21,220.21,220.187,220.192,58500000.0
2006-08-24 02:40:00,220.195,220.211,220.195,220.196,69700001.0
2006-08-24 02:41:00,220.222,220.227,220.207,220.215,83900000.0
2006-08-24 02:42:00,220.205,220.205,220.175,220.175,52200000.0
2006-08-24 02:43:00,220.19,220.197,220.173,220.186,33700000.0
2006-08-24 02:44:00,220.192,220.198,220.179,220.179,39900000.0
2006-08-24 02:45:00,220.181,220.19,220.176,220.187,42000000.0
2006-08-24 02:46:00,220.176,220.187,220.17,220.171,28600000.0
2006-08-24 02:47:00,220.175,220.175,220.155,220.167,66699999.0
2006-08-24 02:48:00,220.166,220.18,220.155,220.155,51800000.0
2006-08-24 02:49:00,220.155,220.175,220.155,220.175,31900000.0
2006-08-24 02:50:00,220.174,220.174,220.158,220.163,84900000.0
2006-08-24 02:51:00,220.178,220.186,220.152,220.175,84299998.0
2006-08-24 02:52:00,220.158,220.17,220.146,220.157,30000000.0
2006-08-24 02:53:00,220.15,220.185,220.15,220.161,30100000.0
2006-08-24 02:54:00,220.158,220.185,220.154,220.171,37800000.0
2006-08-24 02:55:00,220.152,220.196,220.151,220.196,18500000.0
2006-08-24 02:56:00,220.197,220.213,220.194,220.194,63700000.0
2006-08-24 02:57:00,220.188,220.188,220.177,220.18,75700001.0
2006-08-24 02:58:00,220.185,220.185,220.156,220.158,45300000.0
2006-08-24 02:59:00,220.147,220.171,220.138,220.171,46700000.0
2006-08-24 03:00:00,220.16,220.188,220.156,220.181,63600001.0
2006-08-24 03:01:00,220.19,220.19,220.159,220.173,28000000.0
2006-08-24 03:02:00,220.183,220.21,220.183,220.203,29000000.0
2006-08-24 03:03:00,220.203,220.203,220.17,220.172,61000001.0
2006-08-24 03:04:00,220.181,220.203,220.169,220.188,111500002.0
2006-08-24 03:05:00,220.162,220.216,220.162,220.197,73799999.0
2006-08-24 03:06:00,220.21,220.259,220.197,220.259,58600000.0
2006-08-24 03:07:00,220.238,220.238,220.205,220.205,23300000.0
2006-08-24 03:08:00,220.212,220.229,220.212,220.22,51700000.0
2006-08-24 03:09:00,220.213,220.242,220.202,220.242,49100001.0
2006-08-24 03:10:00,220.219,220.231,220.2,220.2,69300000.0
2006-08-24 03:11:00,220.191,220.204,220.173,220.191,58600000.0
2006-08-24 03:12:00,220.193,220.193,220.166,220.175,63000000.0
2006-08-24 03:13:00,220.183,220.183,220.159,220.165,55100000.0
2006-08-24 03:14:00,220.171,220.186,220.149,220.149,43500000.0
2006-08-24 03:15:00,220.134,220.134,220.108,220.127,28200000.0
2006-08-24 03:16:00,220.135,220.14,220.106,220.106,47500001.0
2006-08-24 03:17:00,220.09,220.106,220.056,220.095,36700000.0
2006-08-24 03:18:00,220.106,220.106,220.069,220.087,44500000.0
2006-08-24 03:19:00,220.096,220.12,220.086,220.102,46100000.0
2006-08-24 03:20:00,220.111,220.148,220.111,220.135,31800000.0
2006-08-24 03:21:00,220.15,220.152,220.123,220.144,77900000.0
2006-08-24 03:22:00,220.135,220.147,220.133,220.133,89599998.0
2006-08-24 03:23:00,220.156,220.166,220.147,220.15,90500001.0
2006-08-24 03:24:00,220.171,220.189,220.154,220.168,85200001.0
2006-08-24 03:25:00,220.163,220.175,220.157,220.168,63500001.0
2006-08-24 03:26:00,220.169,220.186,220.169,220.171,38600000.0
2006-08-24 03:27:00,220.169,220.177,220.158,220.168,82600000.0
2006-08-24 03:28:00,220.178,220.187,220.168,220.187,25700000.0
2006-08-24 03:29:00,220.179,220.179,220.141,220.166,62599999.0
2006-08-24 03:30:00,220.166,220.176,220.122,220.122,29000000.0
2006-08-24 03:31:00,220.143,220.143,220.1,220.122,63300000.0
2006-08-24 03:32:00,220.126,220.127,220.117,220.125,38400000.0
2006-08-24 03:33:00,220.113,220.113,220.054,220.073,33300000.0
2006-08-24 03:34:00,220.074,220.117,220.074,220.117,63000000.0
2006-08-24 03:35:00,220.114,220.131,220.106,220.106,69300000.0
2006-08-24 03:36:00,220.109,220.121,220.105,220.105,34100000.0
2006-08-24 03:37:00,220.121,220.121,220.1,220.118,43300000.0
2006-08-24 03:38:00,220.103,220.103,220.078,220.093,56500000.0
2006-08-24 03:39:00,220.071,220.093,220.06,220.093,49100001.0
2006-08-24 03:40:00,220.076,220.089,220.075,220.089,30000000.0
2006-08-24 03:41:00,220.082,220.082,220.054,220.063,82900000.0
2006-08-24 03:42:00,220.057,220.071,220.049,220.054,68299999.0
2006-08-24 03:43:00,220.054,220.054,220.032,220.035,63000000.0
2006-08-24 03:44:00,220.05,220.054,220.041,220.049,47500000.0
2006-08-24 03:45:00,220.054,220.056,220.049,220.049,25400000.0
2006-08-24 03:46:00,220.031,220.05,220.031,220.035,69799999.0
2006-08-24 03:47:00,220.046,220.048,220.019,220.041,67400000.0
2006-08-24 03:48:00,220.022,220.022,219.988,220.006,24400000.0
2006-08-24 03:49:00,219.994,220.026,219.99,220.026,50500000.0
2006-08-24 03:50:00,220.036,220.036,220.014,220.025,32500000.0
2006-08-24 03:51:00,220.023,220.023,219.998,219.998,98800001.0
2006-08-24 03:52:00,220.006,220.025,220.006,220.021,22100000.0
2006-08-24 03:53:00,220.024,220.048,220.024,220.048,36100000.0
2006-08-24 03:54:00,220.059,220.065,220.052,220.052,17000000.0
2006-08-24 03:55:00,220.046,220.046,220.032,220.043,33600000.0
2006-08-24 03:56:00,220.028,220.032,220.011,220.011,46500000.0
2006-08-24 03:57:00,220.007,220.035,220.007,220.027,48100000.0
2006-08-24 03:58:00,220.029,220.035,220.018,220.027,80399999.0
2006-08-24 03:59:00,220.019,220.051,220.018,220.051,27900000.0
2006-08-24 04:00:00,220.06,220.065,220.039,220.039,49700000.0
2006-08-24 04:01:00,220.029,220.032,220.01,220.015,48700000.0
2006-08-24 04:02:00,220.014,220.025,220.0,220.005,74600000.0
2006-08-24 04:03:00,220.013,220.036,220.005,220.005,59900000.0
2006-08-24 04:04:00,220.006,220.006,219.978,219.986,56900000.0
2006-08-24 04:05:00,219.995,220.009,219.985,219.985,64300000.0
2006-08-24 04:06:00,219.98,219.981,219.947,219.947,45300000.0
2006-08-24 04:07:00,219.939,219.967,219.933,219.948,102700001.0
2006-08-24 04:08:00,219.952,219.958,219.938,219.958,43600000.0
2006-08-24 04:09:00,219.95,219.955,219.935,219.935,91400001.0
2006-08-24 04:10:00,219.942,219.948,219.914,219.914,44300000.0
2006-08-24 04:11:00,219.911,219.919,219.897,219.912,57700001.0
2006-08-24 04:12:00,219.918,219.958,219.918,219.937,55400000.0
2006-08-24 04:13:00,219.94,219.94,219.935,219.94,60800000.0
2006-08-24 04:14:00,219.932,219.946,219.93,219.939,62500000.0
2006-08-24 04:15:00,219.942,219.971,219.94,219.971,58200000.0
2006-08-24 04:16:00,219.958,219.992,219.956,219.97,62800000.0
2006-08-24 04:17:00,219.972,219.975,219.955,219.955,30700000.0
2006-08-24 04:18:00,219.943,219.952,219.937,219.952,63700000.0
2006-08-24 04:19:00,219.961,219.974,219.96,219.974,33700000.0
2006-08-24 04:20:00,219.963,219.963,219.945,219.945,69600000.0
2006-08-24 04:21:00,219.947,219.962,219.911,219.932,46000000.0
2006-08-24 04:22:00,219.933,219.953,219.933,219.938,32700000.0
2006-08-24 04:23:00,219.935,219.962,219.935,219.956,25700000.0
2006-08-24 04:24:00,219.953,219.953,219.918,219.932,70000000.0
2006-08-24 04:25:00,219.92,219.928,219.92,219.923,46300000.0
2006-08-24 04:26:00,219.92,219.941,219.914,219.925,48700000.0
2006-08-24 04:27:00,219.903,219.942,219.894,219.935,48300001.0
2006-08-24 04:28:00,219.93,219.943,219.922,219.926,37700001.0
2006-08-24 04:29:00,219.931,219.951,219.931,219.941,29700000.0
2006-08-24 04:30:00,219.944,219.963,219.944,219.96,59100000.0
2006-08-24 04:31:00,219.962,219.971,219.955,219.965,25300000.0
2006-08-24 04:32:00,219.966,219.976,219.936,219.936,22200000.0
2006-08-24 04:33:00,219.908,219.908,219.893,219.901,31200000.0
2006-08-24 04:34:00,219.892,219.908,219.885,219.894,47400000.0
2006-08-24 04:35:00,219.901,219.903,219.9,219.901,35200000.0
2006-08-24 04:36:00,219.876,219.905,219.876,219.905,27500000.0
2006-08-24 04:37:00,219.912,219.938,219.911,219.928,71200000.0
2006-08-24 04:38:00,219.927,219.927,219.888,219.91,56300000.0
2006-08-24 04:39:00,219.918,219.937,219.911,219.937,26300000.0
2006-08-24 04:40:00,219.93,219.93,219.897,219.927,44699999.0
2006-08-24 04:41:00,219.947,219.966,219.946,219.958,27200000.0
2006-08-24 04:42:00,219.944,219.962,219.922,219.922,69900001.0
2006-08-24 04:43:00,219.934,219.978,219.934,219.963,39600000.0
2006-08-24 04:44:00,219.974,219.974,219.949,219.968,60900000.0
2006-08-24 04:45:00,219.957,219.969,219.948,219.96,42000000.0
2006-08-24 04:46:00,219.946,219.961,219.926,219.926,62100000.0
2006-08-24 04:47:00,219.921,219.931,219.921,219.925,58300000.0
2006-08-24 04:48:00,219.931,219.943,219.921,219.931,48300000.0
2006-08-24 04:49:00,219.918,219.92,219.909,219.913,27600000.0
2006-08-24 04:50:00,219.92,219.925,219.915,219.92,47300000.0
2006-08-24 04:51:00,219.927,219.936,219.923,219.924,35700001.0
2006-08-24 04:52:00,219.916,219.935,219.916,219.932,59499999.0
2006-08-24 04:53:00,219.944,219.956,219.929,219.929,51399999.0
2006-08-24 04:54:00,219.931,219.943,219.919,219.943,100899998.0
2006-08-24 04:55:00,219.941,219.946,219.94,219.943,41400000.0
2006-08-24 04:56:00,219.957,219.966,219.95,219.966,62600000.0
2006-08-24 04:57:00,219.96,219.981,219.957,219.957,37300000.0
2006-08-24 04:58:00,219.948,219.972,219.948,219.97,95799999.0
2006-08-24 04:59:00,219.974,219.974,219.953,219.973,25200000.0
2006-08-24 05:00:00,219.982,219.987,219.968,219.977,61400000.0
2006-08-24 05:01:00,219.969,219.97,219.958,219.968,81600000.0
2006-08-24 05:02:00,219.966,219.995,219.966,219.98,48500001.0
2006-08-24 05:03:00,219.976,219.985,219.966,219.985,10800000.0
2006-08-24 05:04:00,219.99,219.99,219.979,219.98,44100000.0
2006-08-24 05:05:00,219.988,220.01,219.988,220.01,55000000.0
2006-08-24 05:06:00,220.008,220.029,220.008,220.016,34700000.0
2006-08-24 05:07:00,220.026,220.026,220.014,220.014,9500000.0
2006-08-24 05:08:00,220.007,220.044,220.007,220.025,98800000.0
2006-08-24 05:09:00,220.017,220.028,220.015,220.028,48800000.0
2006-08-24 05:10:00,220.02,220.04,220.004,220.032,57899999.0
2006-08-24 05:11:00,220.037,220.037,220.015,220.026,101600000.0
2006-08-24 05:12:00,220.015,220.027,220.013,220.02,20000000.0
2006-08-24 05:13:00,220.011,220.018,219.992,219.992,77100001.0
2006-08-24 05:14:00,220.0,220.02,219.998,220.005,84599999.0
2006-08-24 05:15:00,220.0,220.005,219.993,219.993,42300000.0
2006-08-24 05:16:00,220.007,220.03,220.007,220.023,61499999.0
2006-08-24 05:17:00,220.01,220.017,220.0,220.01,31100001.0
2006-08-24 05:18:00,220.018,220.021,220.007,220.007,28700000.0
2006-08-24 05:19:00,220.01,220.025,220.007,220.007,45400000.0
2006-08-24 05:20:00,220.025,220.029,220.022,220.025,14700000.0
2006-08-24 05:21:00,220.025,220.035,220.01,220.015,39700000.0
2006-08-24 05:22:00,220.03,220.04,220.025,220.025,59500000.0
2006-08-24 05:23:00,220.035,220.045,220.03,220.03,63399999.0
2006-08-24 05:24:00,220.043,220.055,220.034,220.04,75100000.0
2006-08-24 05:25:00,220.044,220.049,220.035,220.049,66000000.0
2006-08-24 05:26:00,220.044,220.062,220.04,220.04,37500000.0
2006-08-24 05:27:00,220.045,220.063,220.037,220.043,53500000.0
2006-08-24 05:28:00,220.042,220.042,220.025,220.028,64900000.0
2006-08-24 05:29:00,220.017,220.029,220.017,220.027,52600001.0
2006-08-24 05:30:00,220.047,220.051,220.017,220.029,33300000.0
2006-08-24 05:31:00,220.027,220.027,220.015,220.015,26000000.0
2006-08-24 05:32:00,220.028,220.028,220.008,220.008,77200000.0
2006-08-24 05:33:00,220.004,220.029,220.0,220.023,76300000.0
2006-08-24 05:34:00,220.03,220.03,220.03,220.03,20800000.0
2006-08-24 05:35:00,220.038,220.042,220.025,220.039,69800000.0
2006-08-24 05:36:00,220.035,220.057,220.033,220.043,52800000.0
2006-08-24 05:37:00,220.052,220.066,220.039,220.047,51200001.0
2006-08-24 05:38:00,220.057,220.091,220.057,220.083,38700000.0
2006-08-24 05:39:00,220.08,220.087,220.059,220.062,66100000.0
2006-08-24 05:40:00,220.07,220.073,220.065,220.073,33500000.0
2006-08-24 05:41:00,220.053,220.087,220.053,220.087,52000000.0
2006-08-24 05:42:00,220.088,220.102,220.087,220.095,44400000.0
2006-08-24 05:43:00,220.098,220.121,220.098,220.121,73299999.0
2006-08-24 05:44:00,220.142,220.143,220.126,220.136,26700000.0
2006-08-24 05:45:00,220.129,220.129,220.111,220.111,54500000.0
2006-08-24 05:46:00,220.1,220.123,220.1,220.11,57300000.0
2006-08-24 05:47:00,220.111,220.113,220.095,220.113,36600000.0
2006-08-24 05:48:00,220.123,220.128,220.11,220.122,75600000.0
2006-08-24 05:49:00,220.116,220.135,220.11,220.135,46900000.0
2006-08-24 05:50:00,220.122,220.13,220.109,220.122,54500000.0
2006-08-24 05:51:00,220.116,220.119,220.09,220.09,43700000.0
2006-08-24 05:52:00,220.114,220.123,220.101,220.12,48300000.0
2006-08-24 05:53:00,220.11,220.127,220.11,220.127,11300000.0
2006-08-24 05:54:00,220.117,220.121,220.101,220.121,31200000.0
2006-08-24 05:55:00,220.122,220.166,220.122,220.166,39600000.0
2006-08-24 05:56:00,220.17,220.18,220.16,220.165,72899999.0
2006-08-24 05:57:00,220.186,220.186,220.159,220.162,38700000.0
2006-08-24 05:58:00,220.17,220.17,220.154,220.16,31000000.0
2006-08-24 05:59:00,220.157,220.168,220.147,220.156,62500000.0
2006-08-24 06:00:00,220.155,220.162,220.137,220.143,24800000.0
2006-08-24 06:01:00,220.156,220.165,220.143,220.149,28900000.0
2006-08-24 06:02:00,220.15,220.157,220.145,220.155,24000000.0
2006-08-24 06:03:00,220.146,220.168,220.146,220.168,52700001.0
2006-08-24 06:04:00,220.166,220.175,220.155,220.175,54599999.0
2006-08-24 06:05:00,220.18,220.187,220.17,220.18,21300000.0
2006-08-24 06:06:00,220.173,220.182,220.16,220.167,63500000.0
2006-08-24 06:07:00,220.17,220.191,220.168,220.191,27900000.0
2006-08-24 06:08:00,220.179,220.184,220.175,220.176,42400000.0
2006-08-24 06:09:00,220.163,220.183,220.163,220.168,47100000.0
2006-08-24 06:10:00,220.16,220.162,220.157,220.162,16400000.0
2006-08-24 06:11:00,220.151,220.167,220.15,220.158,88400002.0
2006-08-24 06:12:00,220.155,220.163,220.155,220.163,4200000.0
2006-08-24 06:13:00,220.145,220.16,220.145,220.155,56700000.0
2006-08-24 06:14:00,220.153,220.156,220.136,220.147,56600000.0
2006-08-24 06:15:00,220.143,220.143,220.116,220.116,31000000.0
2006-08-24 06:16:00,220.114,220.129,220.114,220.115,51900000.0
2006-08-24 06:17:00,220.114,220.117,220.103,220.11,44700000.0
2006-08-24 06:18:00,220.099,220.109,220.099,220.099,24400000.0
2006-08-24 06:19:00,220.111,220.111,220.091,220.094,39000000.0
2006-08-24 06:20:00,220.106,220.106,220.088,220.093,33100000.0
2006-08-24 06:21:00,220.089,220.107,220.089,220.103,50300001.0
2006-08-24 06:22:00,220.098,220.11,220.091,220.091,30300000.0
2006-08-24 06:23:00,220.11,220.11,220.095,220.1,35900000.0
2006-08-24 06:24:00,220.073,220.073,220.052,220.052,41700000.0
2006-08-24 06:25:00,220.053,220.064,220.053,220.057,46100000.0
2006-08-24 06:26:00,220.058,220.07,220.053,220.062,88299998.0
2006-08-24 06:27:00,220.037,220.054,220.036,220.045,72400000.0
2006-08-24 06:28:00,220.045,220.057,220.041,220.044,45900000.0
2006-08-24 06:29:00,220.042,220.056,220.037,220.046,83200000.0
2006-08-24 06:30:00,220.04,220.04,220.035,220.035,31400000.0
2006-08-24 06:31:00,220.04,220.045,220.03,220.03,60300000.0
2006-08-24 06:32:00,220.036,220.053,220.036,220.047,29000000.0
2006-08-24 06:33:00,220.057,220.072,220.053,220.063,51800000.0
2006-08-24 06:34:00,220.06,220.07,220.06,220.062,21900000.0
2006-08-24 06:35:00,220.045,220.06,220.043,220.043,53000000.0
2006-08-24 06:36:00,220.052,220.058,220.048,220.053,38600000.0
2006-08-24 06:37:00,220.049,220.049,220.022,220.022,24500000.0
2006-08-24 06:38:00,220.03,220.049,220.03,220.044,36700000.0
2006-08-24 06:39:00,220.043,220.071,220.043,220.051,77900000.0
2006-08-24 06:40:00,220.042,220.06,220.034,220.04,67000000.0
2006-08-24 06:41:00,220.039,220.066,220.039,220.064,29600000.0
2006-08-24 06:42:00,220.064,220.073,220.057,220.073,56100000.0
2006-08-24 06:43:00,220.079,220.093,220.073,220.078,72000001.0
2006-08-24 06:44:00,220.083,220.085,220.08,220.085,33999999.0
2006-08-24 06:45:00,220.087,220.087,220.07,220.08,31300000.0
2006-08-24 06:46:00,220.067,220.093,220.067,220.091,76600000.0
2006-08-24 06:47:00,220.09,220.1,220.088,220.1,35100000.0
2006-08-24 06:48:00,220.099,220.099,220.074,220.095,51100000.0
2006-08-24 06:49:00,220.07,220.087,220.07,220.08,33900001.0
2006-08-24 06:50:00,220.087,220.09,220.067,220.067,53500000.0
2006-08-24 06:51:00,220.085,220.085,220.06,220.07,119399999.0
2006-08-24 06:52:00,220.067,220.068,220.055,220.061,80799999.0
2006-08-24 06:53:00,220.073,220.102,220.073,220.102,56700001.0
2006-08-24 06:54:00,220.085,220.088,220.052,220.052,62300000.0
2006-08-24 06:55:00,220.048,220.073,220.048,220.06,26100000.0
2006-08-24 06:56:00,220.073,220.073,220.058,220.063,24700000.0
2006-08-24 06:57:00,220.063,220.065,220.05,220.065,34000000.0
2006-08-24 06:58:00,220.055,220.08,220.055,220.076,62899999.0
2006-08-24 06:59:00,220.079,220.087,220.064,220.081,62400000.0
2006-08-24 07:00:00,220.077,220.085,220.065,220.068,38100000.0
2006-08-24 07:01:00,220.08,220.096,220.071,220.074,23500000.0
2006-08-24 07:02:00,220.078,220.107,220.078,220.1,51700000.0
2006-08-24 07:03:00,220.083,220.083,220.058,220.066,53199999.0
2006-08-24 07:04:00,220.054,220.06,220.045,220.052,38200000.0
2006-08-24 07:05:00,220.066,220.08,220.064,220.069,72400000.0
2006-08-24 07:06:00,220.067,220.08,220.05,220.05,79900000.0
2006-08-24 07:07:00,220.06,220.06,220.051,220.052,32900000.0
2006-08-24 07:08:00,220.068,220.068,220.028,220.032,24300000.0
2006-08-24 07:09:00,220.046,220.046,220.028,220.032,30300000.0
2006-08-24 07:10:00,220.041,220.056,220.034,220.04,52000001.0
2006-08-24 07:11:00,220.042,220.053,220.042,220.044,50700001.0
2006-08-24 07:12:00,220.042,220.049,220.029,220.041,63100001.0
2006-08-24 07:13:00,220.021,220.024,220.009,220.024,59500000.0
2006-08-24 07:14:00,220.035,220.057,220.026,220.04,94300001.0
2006-08-24 07:15:00,220.038,220.058,220.037,220.05,33300000.0
2006-08-24 07:16:00,220.064,220.08,220.062,220.068,81099999.0
2006-08-24 07:17:00,220.064,220.077,220.064,220.07,52700000.0
2006-08-24 07:18:00,220.07,220.077,220.06,220.06,64900000.0
2006-08-24 07:19:00,220.078,220.083,220.065,220.075,69600001.0
2006-08-24 07:20:00,220.067,220.077,220.062,220.077,73000000.0
2006-08-24 07:21:00,220.063,220.082,220.063,220.08,51000001.0
2006-08-24 07:22:00,220.086,220.092,220.07,220.071,52200001.0
2006-08-24 07:23:00,220.073,220.099,220.073,220.092,40800000.0
2006-08-24 07:24:00,220.1,220.112,220.086,220.112,35900000.0
2006-08-24 07:25:00,220.109,220.116,220.088,220.102,47300000.0
2006-08-24 07:26:00,220.11,220.116,220.092,220.11,54400000.0
2006-08-24 07:27:00,220.106,220.124,220.106,220.114,30800000.0
2006-08-24 07:28:00,220.118,220.129,220.105,220.108,59899999.0
2006-08-24 07:29:00,220.117,220.117,220.092,220.106,52700000.0
2006-08-24 07:30:00,220.101,220.107,220.086,220.09,86100000.0
2006-08-24 07:31:00,220.091,220.091,220.075,220.085,94999999.0
2006-08-24 07:32:00,220.078,220.109,220.071,220.109,39499999.0
2006-08-24 07:33:00,220.099,220.112,220.098,220.1,28000000.0
2006-08-24 07:34:00,220.101,220.111,220.094,220.094,72600000.0
2006-08-24 07:35:00,220.098,220.098,220.073,220.09,34600000.0
2006-08-24 07:36:00,220.105,220.129,220.1,220.127,55300001.0
2006-08-24 07:37:00,220.124,220.148,220.119,220.119,89300001.0
2006-08-24 07:38:00,220.117,220.137,220.115,220.115,27100000.0
2006-08-24 07:39:00,220.115,220.139,220.115,220.134,65500000.0
2006-08-24 07:40:00,220.142,220.142,220.101,220.101,41700000.0
2006-08-24 07:41:00,220.084,220.105,220.084,220.095,51399999.0
2006-08-24 07:42:00,220.102,220.103,220.092,220.092,12700000.0
2006-08-24 07:43:00,220.087,220.097,220.083,220.086,36600000.0
2006-08-24 07:44:00,220.081,220.083,220.068,220.068,51200000.0
2006-08-24 07:45:00,220.072,220.096,220.058,220.058,62600000.0
2006-08-24 07:46:00,220.049,220.064,220.043,220.059,53400001.0
2006-08-24 07:47:00,220.065,220.075,220.047,220.065,54600000.0
2006-08-24 07:48:00,220.055,220.071,220.055,220.071,43400000.0
2006-08-24 07:49:00,220.069,220.069,220.06,220.06,53700001.0
2006-08-24 07:50:00,220.072,220.082,220.057,220.057,50600001.0
2006-08-24 07:51:00,220.065,220.07,220.05,220.067,63700000.0
2006-08-24 07:52:00,220.056,220.077,220.042,220.042,42500000.0
2006-08-24 07:53:00,220.038,220.045,220.033,220.043,69600000.0
2006-08-24 07:54:00,220.042,220.066,220.042,220.05,38600000.0
2006-08-24 07:55:00,220.037,220.071,220.037,220.048,51000000.0
2006-08-24 07:56:00,220.047,220.051,219.978,219.978,58100001.0
2006-08-24 07:57:00,219.977,219.986,219.947,219.947,61800000.0
2006-08-24 07:58:00,219.948,219.967,219.941,219.943,23400000.0
2006-08-24 07:59:00,219.934,219.973,219.929,219.942,58900000.0
2006-08-24 08:00:00,219.941,219.958,219.941,219.951,52200000.0
2006-08-24 08:01:00,219.954,219.977,219.948,219.97,39900000.0
2006-08-24 08:02:00,219.975,219.975,219.942,219.946,80500000.0
2006-08-24 08:03:00,219.94,219.948,219.936,219.948,59399999.0
2006-08-24 08:04:00,219.935,219.963,219.935,219.949,54999999.0
2006-08-24 08:05:00,219.951,219.955,219.939,219.955,52800000.0
2006-08-24 08:06:00,219.968,219.968,219.946,219.959,39200000.0
2006-08-24 08:07:00,219.947,219.96,219.946,219.957,59400000.0
2006-08-24 08:08:00,219.972,219.991,219.962,219.962,41400000.0
2006-08-24 08:09:00,219.983,220.008,219.975,219.975,58600001.0
2006-08-24 08:10:00,219.977,219.998,219.977,219.985,62700001.0
2006-08-24 08:11:00,219.998,220.0,219.989,219.998,64500000.0
2006-08-24 08:12:00,220.004,220.043,220.004,220.043,27500000.0
2006-08-24 08:13:00,220.048,220.142,220.048,220.142,35200000.0
2006-08-24 08:14:00,220.142,220.143,220.111,220.111,79900000.0
2006-08-24 08:15:00,220.095,220.115,220.079,220.082,49000000.0
2006-08-24 08:16:00,220.082,220.091,220.067,220.091,71300001.0
2006-08-24 08:17:00,220.098,220.098,220.073,220.073,50800000.0
2006-08-24 08:18:00,220.068,220.068,220.061,220.061,51700001.0
2006-08-24 08:19:00,220.062,220.062,220.033,220.033,37400000.0
2006-08-24 08:20:00,220.052,220.078,220.052,220.073,45500001.0
2006-08-24 08:21:00,220.082,220.135,220.082,220.122,55700000.0
2006-08-24 08:22:00,220.126,220.131,220.1,220.126,72000000.0
2006-08-24 08:23:00,220.115,220.115,220.087,220.093,72300000.0
2006-08-24 08:24:00,220.112,220.147,220.112,220.147,45000000.0
2006-08-24 08:25:00,220.13,220.14,220.119,220.121,23900000.0
2006-08-24 08:26:00,220.104,220.104,220.075,220.075,37800000.0
2006-08-24 08:27:00,220.091,220.099,220.081,220.081,51700000.0
2006-08-24 08:28:00,220.085,220.097,220.085,220.085,61800001.0
2006-08-24 08:29:00,220.086,220.105,220.079,220.091,59400001.0
2006-08-24 08:30:00,220.081,220.084,220.06,220.078,26900000.0
2006-08-24 08:31:00,220.07,220.07,220.038,220.038,47900001.0
2006-08-24 08:32:00,220.044,220.056,220.019,220.03,36800000.0
2006-08-24 08:33:00,220.031,220.048,219.997,219.997,64300000.0
2006-08-24 08:34:00,220.001,220.001,219.948,219.964,51400000.0
2006-08-24 08:35:00,219.943,219.973,219.942,219.965,41400000.0
2006-08-24 08:36:00,219.948,219.981,219.948,219.981,57900000.0
2006-08-24 08:37:00,219.965,219.967,219.952,219.953,53000000.0
2006-08-24 08:38:00,219.948,219.977,219.945,219.954,85800000.0
2006-08-24 08:39:00,219.953,219.953,219.939,219.942,30700000.0
2006-08-24 08:40:00,219.967,220.019,219.967,220.019,51100000.0
2006-08-24 08:41:00,220.021,220.026,220.013,220.014,44300000.0
2006-08-24 08:42:00,220.035,220.035,220.019,220.03,80700001.0
2006-08-24 08:43:00,220.026,220.033,220.015,220.015,23100000.0
2006-08-24 08:44:00,220.033,220.047,220.023,220.029,89599999.0
2006-08-24 08:45:00,220.025,220.066,220.025,220.054,42900000.0
2006-08-24 08:46:00,220.052,220.065,220.047,220.059,21600000.0
2006-08-24 08:47:00,220.041,220.049,220.032,220.04,30000001.0
2006-08-24 08:48:00,220.053,220.066,220.053,220.066,40800000.0
2006-08-24 08:49:00,220.047,220.069,220.047,220.062,26700000.0
2006-08-24 08:50:00,220.06,220.064,220.043,220.054,27500000.0
2006-08-24 08:51:00,220.033,220.041,220.026,220.041,70600000.0
2006-08-24 08:52:00,220.056,220.075,220.049,220.075,68500000.0
2006-08-24 08:53:00,220.06,220.074,220.058,220.062,53900000.0
2006-08-24 08:54:00,220.05,220.066,220.05,220.066,29400000.0
2006-08-24 08:55:00,220.072,220.08,220.058,220.08,52200000.0
2006-08-24 08:56:00,220.065,220.07,220.058,220.069,45499999.0
2006-08-24 08:57:00,220.058,220.097,220.053,220.097,35100000.0
2006-08-24 08:58:00,220.107,220.116,220.093,220.097,61500000.0
2006-08-24 08:59:00,220.109,220.109,220.099,220.108,41600000.0
2006-08-24 09:00:00,220.099,220.099,220.085,220.09,28599999.0
2006-08-24 09:01:00,220.085,220.103,220.068,220.068,73800001.0
2006-08-24 09:02:00,220.066,220.077,220.055,220.062,49500000.0
2006-08-24 09:03:00,220.056,220.056,220.028,220.028,31200001.0
2006-08-24 09:04:00,219.993,220.012,219.975,219.985,33300000.0
2006-08-24 09:05:00,219.968,219.971,219.942,219.942,36600000.0
2006-08-24 09:06:00,219.922,219.937,219.908,219.937,66900000.0
2006-08-24 09:07:00,219.947,219.972,219.947,219.966,23400000.0
2006-08-24 09:08:00,219.957,219.965,219.953,219.953,30500000.0
2006-08-24 09:09:00,219.964,219.975,219.96,219.96,51800000.0
2006-08-24 09:10:00,219.967,219.967,219.928,219.959,18600000.0
2006-08-24 09:11:00,219.967,219.968,219.947,219.947,22200000.0
2006-08-24 09:12:00,219.943,219.979,219.941,219.979,80299999.0
2006-08-24 09:13:00,219.974,219.991,219.972,219.98,60700000.0
2006-08-24 09:14:00,219.979,220.006,219.968,220.006,36000000.0
2006-08-24 09:15:00,220.017,220.026,220.006,220.015,25100000.0
2006-08-24 09:16:00,220.01,220.015,220.005,220.015,29300001.0
2006-08-24 09:17:00,220.005,220.005,219.982,220.003,74300000.0
2006-08-24 09:18:00,220.004,220.012,219.992,220.005,40100000.0
2006-08-24 09:19:00,219.998,220.006,219.991,220.006,36700000.0
2006-08-24 09:20:00,220.002,220.021,219.993,219.993,61800001.0
2006-08-24 09:21:00,220.009,220.06,220.009,220.06,47800000.0
2006-08-24 09:22:00,220.063,220.063,220.032,220.049,63700000.0
2006-08-24 09:23:00,220.066,220.066,220.044,220.044,76100002.0
2006-08-24 09:24:00,220.03,220.03,220.013,220.026,46200000.0
2006-08-24 09:25:00,220.031,220.046,220.029,220.046,31100000.0
2006-08-24 09:26:00,220.052,220.052,220.029,220.03,37000000.0
2006-08-24 09:27:00,220.033,220.049,220.028,220.028,31000000.0
2006-08-24 09:28:00,220.033,220.033,220.015,220.023,55100000.0
2006-08-24 09:29:00,220.006,220.032,220.006,220.022,74100001.0
2006-08-24 09:30:00,220.011,220.011,220.008,220.008,41500000.0
2006-08-24 09:31:00,220.01,220.015,220.007,220.01,63600001.0
2006-08-24 09:32:00,220.021,220.029,220.011,220.011,54900001.0
2006-08-24 09:33:00,220.028,220.05,220.028,220.05,51600000.0
2006-08-24 09:34:00,220.066,220.07,220.04,220.044,31400000.0
2006-08-24 09:35:00,220.036,220.092,220.036,220.092,45800000.0
2006-08-24 09:36:00,220.098,220.098,220.075,220.085,33300000.0
2006-08-24 09:37:00,220.075,220.103,220.075,220.091,43400000.0
2006-08-24 09:38:00,220.065,220.071,220.056,220.066,17800000.0
2006-08-24 09:39:00,220.081,220.105,220.081,220.097,32800000.0
2006-08-24 09:40:00,220.102,220.11,220.091,220.091,24900000.0
2006-08-24 09:41:00,220.081,220.088,220.071,220.076,28200000.0
2006-08-24 09:42:00,220.097,220.1,220.078,220.084,85000000.0
2006-08-24 09:43:00,220.094,220.11,220.088,220.11,26400000.0
2006-08-24 09:44:00,220.103,220.123,220.1,220.112,67300000.0
2006-08-24 09:45:00,220.119,220.134,220.089,220.103,56400001.0
2006-08-24 09:46:00,220.098,220.107,220.045,220.045,45300001.0
2006-08-24 09:47:00,220.051,220.062,220.016,220.052,63200001.0
2006-08-24 09:48:00,220.043,220.043,220.025,220.033,51900000.0
2006-08-24 09:49:00,220.027,220.041,220.027,220.03,67100001.0
2006-08-24 09:50:00,220.041,220.108,220.027,220.105,69399999.0
2006-08-24 09:51:00,220.134,220.171,220.105,220.105,24800000.0
2006-08-24 09:52:00,220.121,220.153,220.032,220.032,43000000.0
2006-08-24 09:53:00,220.04,220.106,220.04,220.075,51800000.0
2006-08-24 09:54:00,220.056,220.056,220.022,220.04,72300000.0
2006-08-24 09:55:00,220.051,220.093,220.051,220.093,58800000.0
2006-08-24 09:56:00,220.08,220.08,220.043,220.079,65599999.0
2006-08-24 09:57:00,220.057,220.057,220.043,220.043,40400000.0
2006-08-24 09:58:00,220.078,220.102,220.078,220.083,42400000.0
2006-08-24 09:59:00,220.089,220.091,220.039,220.039,30300000.0
2006-08-24 10:00:00,220.013,220.178,220.001,220.105,62800000.0
2006-08-24 10:01:00,220.15,220.204,220.073,220.188,78000001.0
2006-08-24 10:02:00,220.21,220.217,220.183,220.197,50700000.0
2006-08-24 10:03:00,220.135,220.143,220.094,220.096,43299999.0
2006-08-24 10:04:00,220.068,220.096,220.062,220.062,21800000.0
2006-08-24 10:05:00,220.059,220.073,220.025,220.061,68800000.0
2006-08-24 10:06:00,220.12,220.193,220.12,220.185,58999998.0
2006-08-24 10:07:00,220.171,220.191,220.149,220.157,27400000.0
2006-08-24 10:08:00,220.124,220.183,220.124,220.152,40800000.0
2006-08-24 10:09:00,220.152,220.203,220.152,220.203,37200000.0
2006-08-24 10:10:00,220.208,220.208,220.153,220.178,50399999.0
2006-08-24 10:11:00,220.168,220.19,220.148,220.158,60700000.0
2006-08-24 10:12:00,220.161,220.174,220.149,220.174,17200000.0
2006-08-24 10:13:00,220.181,220.203,220.151,220.157,68800001.0
2006-08-24 10:14:00,220.2,220.243,220.185,220.212,85099999.0
2006-08-24 10:15:00,220.247,220.302,220.247,220.302,20400000.0
2006-08-24 10:16:00,220.28,220.324,220.28,220.299,69299999.0
2006-08-24 10:17:00,220.286,220.316,220.286,220.309,60800000.0
2006-08-24 10:18:00,220.307,220.321,220.296,220.305,53800001.0
2006-08-24 10:19:00,220.291,220.291,220.246,220.252,44900000.0
2006-08-24 10:20:00,220.259,220.259,220.238,220.245,39800000.0
2006-08-24 10:21:00,220.24,220.251,220.234,220.235,50200000.0
2006-08-24 10:22:00,220.267,220.287,220.258,220.258,51100001.0
2006-08-24 10:23:00,220.257,220.285,220.257,220.272,114699998.0
2006-08-24 10:24:00,220.262,220.271,220.255,220.271,41900000.0
2006-08-24 10:25:00,220.265,220.268,220.259,220.264,66300000.0
2006-08-24 10:26:00,220.277,220.301,220.277,220.279,47000000.0
2006-08-24 10:27:00,220.282,220.282,220.255,220.265,38500000.0
2006-08-24 10:28:00,220.253,220.273,220.241,220.269,64800000.0
2006-08-24 10:29:00,220.275,220.275,220.242,220.247,68399999.0
2006-08-24 10:30:00,220.246,220.246,220.22,220.233,49000000.0
2006-08-24 10:31:00,220.22,220.23,220.202,220.217,64000000.0
2006-08-24 10:32:00,220.23,220.244,220.23,220.23,63200000.0
2006-08-24 10:33:00,220.243,220.246,220.219,220.219,62900000.0
2006-08-24 10:34:00,220.215,220.215,220.194,220.206,40800000.0
2006-08-24 10:35:00,220.212,220.212,220.193,220.193,39700000.0
2006-08-24 10:36:00,220.195,220.195,220.164,220.164,60800000.0
2006-08-24 10:37:00,220.162,220.173,220.162,220.168,39800000.0
2006-08-24 10:38:00,220.175,220.201,220.17,220.2,49600001.0
2006-08-24 10:39:00,220.201,220.201,220.183,220.183,26400000.0
2006-08-24 10:40:00,220.194,220.218,220.194,220.205,36800000.0
2006-08-24 10:41:00,220.222,220.233,220.198,220.214,40700000.0
2006-08-24 10:42:00,220.213,220.246,220.199,220.246,39400000.0
2006-08-24 10:43:00,220.246,220.254,220.235,220.247,81700001.0
2006-08-24 10:44:00,220.247,220.247,220.216,220.216,95400000.0
2006-08-24 10:45:00,220.241,220.27,220.241,220.268,54000000.0
2006-08-24 10:46:00,220.244,220.291,220.244,220.291,23600000.0
2006-08-24 10:47:00,220.305,220.317,220.265,220.317,40700000.0
2006-08-24 10:48:00,220.323,220.408,220.314,220.403,99900001.0
2006-08-24 10:49:00,220.404,220.428,220.388,220.417,55500000.0
2006-08-24 10:50:00,220.42,220.436,220.398,220.398,20500000.0
2006-08-24 10:51:00,220.386,220.404,220.374,220.374,58700000.0
2006-08-24 10:52:00,220.373,220.379,220.36,220.365,74900000.0
2006-08-24 10:53:00,220.363,220.411,220.356,220.411,40600000.0
2006-08-24 10:54:00,220.396,220.452,220.392,220.425,55100000.0
2006-08-24 10:55:00,220.419,220.419,220.377,220.393,29000000.0
2006-08-24 10:56:00,220.385,220.403,220.38,220.38,34300000.0
2006-08-24 10:57:00,220.367,220.376,220.34,220.34,37200000.0
2006-08-24 10:58:00,220.349,220.376,220.349,220.366,29300000.0
2006-08-24 10:59:00,220.364,220.376,220.364,220.365,42200000.0
2006-08-24 11:00:00,220.354,220.354,220.319,220.319,32500000.0
2006-08-24 11:01:00,220.349,220.371,220.349,220.35,45800000.0
2006-08-24 11:02:00,220.364,220.365,220.335,220.349,30500000.0
2006-08-24 11:03:00,220.359,220.383,220.357,220.359,50899999.0
2006-08-24 11:04:00,220.362,220.37,220.346,220.37,55400001.0
2006-08-24 11:05:00,220.38,220.407,220.38,220.402,40800000.0
2006-08-24 11:06:00,220.413,220.413,220.393,220.395,53300000.0
2006-08-24 11:07:00,220.381,220.407,220.381,220.387,35500000.0
2006-08-24 11:08:00,220.415,220.415,220.367,220.378,24400000.0
2006-08-24 11:09:00,220.369,220.369,220.342,220.356,16200000.0
2006-08-24 11:10:00,220.366,220.383,220.356,220.383,33600000.0
2006-08-24 11:11:00,220.385,220.405,220.377,220.405,35900000.0
2006-08-24 11:12:00,220.42,220.42,220.372,220.377,98500002.0
2006-08-24 11:13:00,220.353,220.366,220.337,220.338,90400001.0
2006-08-24 11:14:00,220.332,220.332,220.306,220.316,27600000.0
2006-08-24 11:15:00,220.316,220.335,220.308,220.314,38100000.0
2006-08-24 11:16:00,220.318,220.352,220.318,220.348,35300000.0
2006-08-24 11:17:00,220.347,220.359,220.328,220.357,57999999.0
2006-08-24 11:18:00,220.33,220.33,220.314,220.314,62800000.0
2006-08-24 11:19:00,220.307,220.307,220.283,220.283,43900001.0
2006-08-24 11:20:00,220.263,220.285,220.258,220.268,63200000.0
2006-08-24 11:21:00,220.271,220.271,220.245,220.25,20500000.0
2006-08-24 11:22:00,220.244,220.27,220.243,220.27,57700001.0
2006-08-24 11:23:00,220.257,220.257,220.215,220.215,83799999.0
2006-08-24 11:24:00,220.225,220.236,220.225,220.228,43000000.0
2006-08-24 11:25:00,220.238,220.246,220.232,220.244,44200000.0
2006-08-24 11:26:00,220.231,220.231,220.184,220.223,41600000.0
2006-08-24 11:27:00,220.218,220.237,220.209,220.237,31800000.0
2006-08-24 11:28:00,220.252,220.292,220.25,220.279,47900000.0
2006-08-24 11:29:00,220.279,220.279,220.237,220.237,32500000.0
2006-08-24 11:30:00,220.235,220.242,220.218,220.23,78200000.0
2006-08-24 11:31:00,220.241,220.251,220.227,220.251,34299999.0
2006-08-24 11:32:00,220.246,220.256,220.236,220.242,68900000.0
2006-08-24 11:33:00,220.241,220.263,220.241,220.25,28700000.0
2006-08-24 11:34:00,220.251,220.263,220.233,220.256,20000000.0
2006-08-24 11:35:00,220.245,220.254,220.242,220.254,42200000.0
2006-08-24 11:36:00,220.252,220.278,220.244,220.25,47200000.0
2006-08-24 11:37:00,220.257,220.272,220.244,220.244,48400000.0
2006-08-24 11:38:00,220.232,220.245,220.217,220.24,31100000.0
2006-08-24 11:39:00,220.226,220.227,220.206,220.226,59000000.0
2006-08-24 11:40:00,220.226,220.245,220.22,220.242,69600000.0
2006-08-24 11:41:00,220.247,220.255,220.24,220.255,34100000.0
2006-08-24 11:42:00,220.267,220.318,220.267,220.318,80300000.0
2006-08-24 11:43:00,220.319,220.329,220.29,220.29,80099999.0
2006-08-24 11:44:00,220.316,220.323,220.3,220.3,33600000.0
2006-08-24 11:45:00,220.295,220.327,220.295,220.322,40000000.0
2006-08-24 11:46:00,220.33,220.337,220.325,220.325,48800001.0
2006-08-24 11:47:00,220.309,220.309,220.278,220.278,28100000.0
2006-08-24 11:48:00,220.266,220.266,220.249,220.263,41600000.0
2006-08-24 11:49:00,220.246,220.264,220.246,220.256,55300000.0
2006-08-24 11:50:00,220.248,220.265,220.238,220.243,52300000.0
2006-08-24 11:51:00,220.252,220.252,220.23,220.23,62400001.0
2006-08-24 11:52:00,220.237,220.253,220.226,220.227,49200000.0
2006-08-24 11:53:00,220.233,220.255,220.215,220.215,66000000.0
2006-08-24 11:54:00,220.216,220.224,220.191,220.191,16500000.0
2006-08-24 11:55:00,220.192,220.192,220.166,220.185,35100000.0
2006-08-24 11:56:00,220.192,220.203,220.177,220.191,35500000.0
2006-08-24 11:57:00,220.192,220.225,220.19,220.225,54900000.0
2006-08-24 11:58:00,220.225,220.226,220.207,220.207,45600000.0
2006-08-24 11:59:00,220.215,220.215,220.187,220.187,37200000.0
2006-08-24 12:00:00,220.194,220.201,220.188,220.2,66300000.0
2006-08-24 12:01:00,220.199,220.206,220.194,220.194,39600000.0
2006-08-24 12:02:00,220.202,220.227,220.202,220.218,56000000.0
2006-08-24 12:03:00,220.218,220.218,220.179,220.195,50799999.0
2006-08-24 12:04:00,220.193,220.215,220.193,220.215,72000001.0
2006-08-24 12:05:00,220.203,220.203,220.16,220.16,35400000.0
2006-08-24 12:06:00,220.166,220.196,220.154,220.175,47000001.0
2006-08-24 12:07:00,220.178,220.202,220.178,220.187,45700000.0
2006-08-24 12:08:00,220.199,220.218,220.199,220.214,9300000.0
2006-08-24 12:09:00,220.2,220.22,220.194,220.21,70000000.0
2006-08-24 12:10:00,220.233,220.24,220.212,220.24,41600000.0
2006-08-24 12:11:00,220.244,220.251,220.214,220.214,75000001.0
2006-08-24 12:12:00,220.206,220.213,220.187,220.193,131900000.0
2006-08-24 12:13:00,220.188,220.2,220.177,220.183,48499999.0
2006-08-24 12:14:00,220.185,220.199,220.185,220.196,49799999.0
2006-08-24 12:15:00,220.2,220.209,220.188,220.195,78000000.0
2006-08-24 12:16:00,220.197,220.197,220.168,220.175,75500002.0
2006-08-24 12:17:00,220.179,220.19,220.161,220.178,41700000.0
2006-08-24 12:18:00,220.156,220.156,220.119,220.122,29000000.0
2006-08-24 12:19:00,220.107,220.107,220.069,220.081,72500001.0
2006-08-24 12:20:00,220.072,220.106,220.072,220.102,45100000.0
2006-08-24 12:21:00,220.104,220.135,220.093,220.122,60500000.0
2006-08-24 12:22:00,220.122,220.122,220.102,220.107,19100000.0
2006-08-24 12:23:00,220.118,220.118,220.086,220.102,43000000.0
2006-08-24 12:24:00,220.089,220.097,220.057,220.057,44400000.0
2006-08-24 12:25:00,220.058,220.089,220.058,220.089,41800000.0
2006-08-24 12:26:00,220.075,220.095,220.06,220.095,36200000.0
2006-08-24 12:27:00,220.097,220.103,220.095,220.103,15500000.0
2006-08-24 12:28:00,220.119,220.119,220.093,220.107,57800002.0
2006-08-24 12:29:00,220.117,220.133,220.114,220.123,31800000.0
2006-08-24 12:30:00,220.116,220.125,220.11,220.125,50900000.0
2006-08-24 12:31:00,220.125,220.125,220.112,220.112,47099999.0
2006-08-24 12:32:00,220.123,220.165,220.116,220.165,47200000.0
2006-08-24 12:33:00,220.176,220.18,220.169,220.178,46200000.0
2006-08-24 12:34:00,220.174,220.191,220.162,220.189,61600000.0
2006-08-24 12:35:00,220.193,220.193,220.168,220.187,41200000.0
2006-08-24 12:36:00,220.184,220.204,220.182,220.19,68400000.0
2006-08-24 12:37:00,220.181,220.208,220.172,220.184,48299999.0
2006-08-24 12:38:00,220.175,220.175,220.152,220.153,60400000.0
2006-08-24 12:39:00,220.147,220.155,220.145,220.155,71500000.0
2006-08-24 12:40:00,220.153,220.176,220.142,220.158,31500000.0
2006-08-24 12:41:00,220.151,220.168,220.147,220.159,46200000.0
2006-08-24 12:42:00,220.168,220.168,220.144,220.15,78200001.0
2006-08-24 12:43:00,220.152,220.158,220.14,220.151,36700000.0
2006-08-24 12:44:00,220.148,220.15,220.133,220.134,38300000.0
2006-08-24 12:45:00,220.137,220.154,220.133,220.139,35000000.0
2006-08-24 12:46:00,220.149,220.198,220.149,220.179,39899999.0
2006-08-24 12:47:00,220.194,220.241,220.194,220.232,53900001.0
2006-08-24 12:48:00,220.216,220.234,220.21,220.214,52100001.0
2006-08-24 12:49:00,220.211,220.236,220.207,220.207,32000000.0
2006-08-24 12:50:00,220.212,220.226,220.205,220.217,27500000.0
2006-08-24 12:51:00,220.215,220.22,220.194,220.194,47300001.0
2006-08-24 12:52:00,220.17,220.197,220.164,220.19,51900000.0
2006-08-24 12:53:00,220.188,220.209,220.177,220.177,33000000.0
2006-08-24 12:54:00,220.195,220.195,220.148,220.17,85299999.0
2006-08-24 12:55:00,220.161,220.189,220.152,220.189,53500000.0
2006-08-24 12:56:00,220.186,220.194,220.154,220.154,32700000.0
2006-08-24 12:57:00,220.14,220.14,220.123,220.133,14700000.0
2006-08-24 12:58:00,220.14,220.161,220.135,220.135,61300000.0
2006-08-24 12:59:00,220.131,220.131,220.102,220.111,27500000.0
2006-08-24 13:00:00,220.119,220.153,220.119,220.153,56499999.0
2006-08-24 13:01:00,220.161,220.177,220.157,220.171,37900000.0
2006-08-24 13:02:00,220.166,220.173,220.159,220.163,59700000.0
2006-08-24 13:03:00,220.162,220.198,220.162,220.198,59800000.0
2006-08-24 13:04:00,220.201,220.206,220.18,220.189,61100000.0
2006-08-24 13:05:00,220.213,220.218,220.206,220.212,42900000.0
2006-08-24 13:06:00,220.204,220.22,220.204,220.22,40500000.0
2006-08-24 13:07:00,220.207,220.207,220.196,220.201,42000000.0
2006-08-24 13:08:00,220.187,220.206,220.184,220.2,18900000.0
2006-08-24 13:09:00,220.189,220.21,220.179,220.2,67100001.0
2006-08-24 13:10:00,220.202,220.214,220.199,220.207,32300000.0
2006-08-24 13:11:00,220.203,220.203,220.178,220.178,25800000.0
2006-08-24 13:12:00,220.175,220.208,220.171,220.206,58100000.0
2006-08-24 13:13:00,220.194,220.194,220.179,220.182,39900000.0
2006-08-24 13:14:00,220.195,220.195,220.166,220.169,90999999.0
2006-08-24 13:15:00,220.164,220.181,220.164,220.179,78500001.0
2006-08-24 13:16:00,220.184,220.187,220.16,220.187,58099999.0
2006-08-24 13:17:00,220.188,220.222,220.187,220.204,44200000.0
2006-08-24 13:18:00,220.23,220.249,220.217,220.244,59200001.0
2006-08-24 13:19:00,220.244,220.246,220.208,220.208,62600001.0
2006-08-24 13:20:00,220.239,220.239,220.221,220.227,75600001.0
2006-08-24 13:21:00,220.229,220.243,220.183,220.184,18100000.0
2006-08-24 13:22:00,220.19,220.246,220.19,220.246,25000000.0
2006-08-24 13:23:00,220.263,220.263,220.227,220.23,56800000.0
2006-08-24 13:24:00,220.23,220.23,220.201,220.209,37800000.0
2006-08-24 13:25:00,220.199,220.242,220.199,220.233,69200000.0
2006-08-24 13:26:00,220.259,220.294,220.259,220.279,31900000.0
2006-08-24 13:27:00,220.279,220.304,220.279,220.299,19300000.0
2006-08-24 13:28:00,220.299,220.326,220.294,220.315,20700000.0
2006-08-24 13:29:00,220.31,220.327,220.31,220.327,36200000.0
2006-08-24 13:30:00,220.321,220.329,220.309,220.322,60899999.0
2006-08-24 13:31:00,220.33,220.339,220.316,220.316,32600000.0
2006-08-24 13:32:00,220.313,220.329,220.307,220.315,73200000.0
2006-08-24 13:33:00,220.298,220.298,220.274,220.274,14300000.0
2006-08-24 13:34:00,220.257,220.27,220.255,220.27,33900000.0
2006-08-24 13:35:00,220.268,220.268,220.26,220.26,9400000.0
2006-08-24 13:36:00,220.259,220.273,220.259,220.27,32600000.0
2006-08-24 13:37:00,220.274,220.295,220.274,220.28,83500000.0
2006-08-24 13:38:00,220.273,220.273,220.252,220.252,57300001.0
2006-08-24 13:39:00,220.267,220.295,220.267,220.285,26200000.0
2006-08-24 13:40:00,220.285,220.299,220.278,220.293,57200000.0
2006-08-24 13:41:00,220.307,220.309,220.289,220.303,94900002.0
2006-08-24 13:42:00,220.299,220.299,220.284,220.296,85700001.0
2006-08-24 13:43:00,220.306,220.306,220.294,220.3,90399998.0
2006-08-24 13:44:00,220.3,220.307,220.284,220.299,95000002.0
2006-08-24 13:45:00,220.285,220.304,220.282,220.296,67000000.0
2006-08-24 13:46:00,220.295,220.318,220.295,220.3,85999999.0
2006-08-24 13:47:00,220.3,220.3,220.283,220.291,34100000.0
2006-08-24 13:48:00,220.297,220.297,220.258,220.259,68999998.0
2006-08-24 13:49:00,220.27,220.279,220.26,220.274,79999999.0
2006-08-24 13:50:00,220.272,220.272,220.247,220.257,36300000.0
2006-08-24 13:51:00,220.263,220.266,220.244,220.266,61400000.0
2006-08-24 13:52:00,220.273,220.306,220.273,220.301,17600000.0
2006-08-24 13:53:00,220.293,220.293,220.25,220.25,41400000.0
2006-08-24 13:54:00,220.232,220.301,220.232,220.301,48200000.0
2006-08-24 13:55:00,220.308,220.326,220.308,220.32,50600000.0
2006-08-24 13:56:00,220.306,220.339,220.306,220.339,68800000.0
2006-08-24 13:57:00,220.356,220.362,220.342,220.351,45899999.0
2006-08-24 13:58:00,220.37,220.372,220.352,220.356,49100001.0
2006-08-24 13:59:00,220.349,220.358,220.345,220.35,55800000.0
2006-08-24 14:00:00,220.325,220.343,220.318,220.324,44100000.0
2006-08-24 14:01:00,220.33,220.337,220.33,220.337,36200000.0
2006-08-24 14:02:00,220.336,220.367,220.332,220.344,29100000.0
2006-08-24 14:03:00,220.329,220.343,220.312,220.334,38100000.0
2006-08-24 14:04:00,220.302,220.32,220.285,220.293,41900000.0
2006-08-24 14:05:00,220.285,220.302,220.28,220.302,43200000.0
2006-08-24 14:06:00,220.282,220.292,220.275,220.283,39200000.0
2006-08-24 14:07:00,220.282,220.282,220.264,220.264,16000000.0
2006-08-24 14:08:00,220.266,220.284,220.263,220.274,42900000.0
2006-08-24 14:09:00,220.252,220.263,220.238,220.238,60499999.0
2006-08-24 14:10:00,220.239,220.251,220.237,220.237,73500000.0
2006-08-24 14:11:00,220.236,220.253,220.226,220.238,64900000.0
2006-08-24 14:12:00,220.227,220.227,220.214,220.221,44799999.0
2006-08-24 14:13:00,220.208,220.223,220.2,220.212,29600000.0
2006-08-24 14:14:00,220.237,220.268,220.223,220.262,80100000.0
2006-08-24 14:15:00,220.292,220.342,220.292,220.334,38700000.0
2006-08-24 14:16:00,220.34,220.363,220.316,220.328,34400000.0
2006-08-24 14:17:00,220.309,220.326,220.308,220.312,41600001.0
2006-08-24 14:18:00,220.318,220.318,220.282,220.282,27899999.0
2006-08-24 14:19:00,220.266,220.295,220.266,220.295,60200000.0
2006-08-24 14:20:00,220.297,220.304,220.283,220.283,71500000.0
2006-08-24 14:21:00,220.277,220.286,220.263,220.27,44700000.0
2006-08-24 14:22:00,220.252,220.252,220.215,220.215,41500000.0
2006-08-24 14:23:00,220.22,220.241,220.219,220.236,50700000.0
2006-08-24 14:24:00,220.226,220.267,220.213,220.253,36600000.0
2006-08-24 14:25:00,220.28,220.291,220.265,220.291,50200001.0
2006-08-24 14:26:00,220.287,220.293,220.266,220.266,14200000.0
2006-08-24 14:27:00,220.262,220.334,220.259,220.334,123300000.0
2006-08-24 14:28:00,220.325,220.328,220.284,220.298,43500000.0
2006-08-24 14:29:00,220.295,220.336,220.266,220.266,42100000.0
2006-08-24 14:30:00,220.305,220.326,219.979,220.308,37100000.0
2006-08-24 14:31:00,220.39,220.437,220.363,220.395,29000000.0
2006-08-24 14:32:00,220.41,220.481,220.41,220.424,32300000.0
2006-08-24 14:33:00,220.409,220.409,220.33,220.33,37400000.0
2006-08-24 14:34:00,220.341,220.346,220.314,220.32,33600001.0
2006-08-24 14:35:00,220.337,220.337,220.271,220.271,38200000.0
2006-08-24 14:36:00,220.259,220.296,220.236,220.241,78500000.0
2006-08-24 14:37:00,220.225,220.231,220.198,220.228,62600001.0
2006-08-24 14:38:00,220.241,220.27,220.241,220.254,24600000.0
2006-08-24 14:39:00,220.242,220.257,220.224,220.241,45100000.0
2006-08-24 14:40:00,220.243,220.243,220.211,220.212,28700000.0
2006-08-24 14:41:00,220.219,220.247,220.208,220.231,32100000.0
2006-08-24 14:42:00,220.229,220.257,220.209,220.257,91099999.0
2006-08-24 14:43:00,220.28,220.306,220.253,220.253,43899999.0
2006-08-24 14:44:00,220.238,220.254,220.224,220.226,44100000.0
2006-08-24 14:45:00,220.225,220.258,220.225,220.245,27900000.0
2006-08-24 14:46:00,220.237,220.285,220.237,220.279,18900000.0
2006-08-24 14:47:00,220.276,220.318,220.241,220.318,30000000.0
2006-08-24 14:48:00,220.339,220.359,220.317,220.332,37500000.0
2006-08-24 14:49:00,220.336,220.353,220.331,220.335,55700000.0
2006-08-24 14:50:00,220.342,220.342,220.305,220.312,43000000.0
2006-08-24 14:51:00,220.309,220.347,220.309,220.347,105300000.0
2006-08-24 14:52:00,220.361,220.361,220.304,220.316,43400000.0
2006-08-24 14:53:00,220.322,220.346,220.322,220.346,50500000.0
2006-08-24 14:54:00,220.349,220.366,220.329,220.343,71100001.0
2006-08-24 14:55:00,220.349,220.356,220.33,220.33,67000000.0
2006-08-24 14:56:00,220.338,220.346,220.296,220.296,80099999.0
2006-08-24 14:57:00,220.294,220.315,220.292,220.315,47000000.0
2006-08-24 14:58:00,220.322,220.322,220.311,220.317,93100000.0
2006-08-24 14:59:00,220.309,220.332,220.308,220.328,33700001.0
2006-08-24 15:00:00,220.338,220.339,220.317,220.32,71400000.0
2006-08-24 15:01:00,220.299,220.299,220.264,220.272,16600000.0
2006-08-24 15:02:00,220.268,220.297,220.268,220.293,53600000.0
2006-08-24 15:03:00,220.288,220.32,220.288,220.3,18200000.0
2006-08-24 15:04:00,220.3,220.311,220.283,220.294,32800000.0
2006-08-24 15:05:00,220.287,220.297,220.283,220.284,23500000.0
2006-08-24 15:06:00,220.288,220.289,220.269,220.273,96200001.0
2006-08-24 15:07:00,220.287,220.287,220.254,220.268,24000000.0
2006-08-24 15:08:00,220.268,220.276,220.248,220.258,49300000.0
2006-08-24 15:09:00,220.255,220.274,220.255,220.27,24400000.0
2006-08-24 15:10:00,220.269,220.278,220.242,220.248,59900002.0
2006-08-24 15:11:00,220.259,220.276,220.246,220.275,56700000.0
2006-08-24 15:12:00,220.284,220.312,220.284,220.299,25500000.0
2006-08-24 15:13:00,220.282,220.301,220.281,220.293,46900000.0
2006-08-24 15:14:00,220.298,220.336,220.284,220.336,55400000.0
2006-08-24 15:15:00,220.349,220.363,220.317,220.329,75700001.0
2006-08-24 15:16:00,220.341,220.341,220.302,220.306,49000000.0
2006-08-24 15:17:00,220.299,220.299,220.262,220.27,24400000.0
2006-08-24 15:18:00,220.286,220.312,220.263,220.296,43300000.0
2006-08-24 15:19:00,220.316,220.322,220.295,220.295,43200000.0
2006-08-24 15:20:00,220.299,220.322,220.264,220.275,58500000.0
2006-08-24 15:21:00,220.261,220.273,220.252,220.273,40800000.0
2006-08-24 15:22:00,220.262,220.305,220.252,220.305,35000000.0
2006-08-24 15:23:00,220.322,220.334,220.291,220.302,40400000.0
2006-08-24 15:24:00,220.327,220.338,220.293,220.305,59300000.0
2006-08-24 15:25:00,220.313,220.318,220.279,220.279,33400000.0
2006-08-24 15:26:00,220.266,220.283,220.258,220.263,59600001.0
2006-08-24 15:27:00,220.268,220.268,220.201,220.201,102300001.0
2006-08-24 15:28:00,220.186,220.189,220.172,220.189,68500001.0
2006-08-24 15:29:00,220.187,220.202,220.177,220.192,53600000.0
2006-08-24 15:30:00,220.185,220.199,220.167,220.185,72900000.0
2006-08-24 15:31:00,220.173,220.194,220.163,220.17,47100000.0
2006-08-24 15:32:00,220.19,220.225,220.19,220.21,27000000.0
2006-08-24 15:33:00,220.209,220.209,220.2,220.206,27700000.0
2006-08-24 15:34:00,220.206,220.231,220.206,220.217,33500000.0
2006-08-24 15:35:00,220.208,220.221,220.18,220.18,70400001.0
2006-08-24 15:36:00,220.194,220.227,220.166,220.227,56800000.0
2006-08-24 15:37:00,220.234,220.244,220.23,220.238,39700000.0
2006-08-24 15:38:00,220.238,220.238,220.223,220.229,53900000.0
2006-08-24 15:39:00,220.232,220.268,220.232,220.243,41000000.0
2006-08-24 15:40:00,220.227,220.227,220.18,220.195,32299999.0
2006-08-24 15:41:00,220.202,220.238,220.197,220.238,42500000.0
2006-08-24 15:42:00,220.243,220.246,220.212,220.212,36100000.0
2006-08-24 15:43:00,220.207,220.215,220.175,220.185,65200001.0
2006-08-24 15:44:00,220.191,220.191,220.165,220.17,33900000.0
2006-08-24 15:45:00,220.183,220.207,220.183,220.187,61600000.0
2006-08-24 15:46:00,220.202,220.204,220.164,220.173,61800000.0
2006-08-24 15:47:00,220.175,220.205,220.163,220.205,73699999.0
2006-08-24 15:48:00,220.231,220.255,220.231,220.251,17600000.0
2006-08-24 15:49:00,220.238,220.262,220.215,220.262,70199999.0
2006-08-24 15:50:00,220.28,220.28,220.249,220.277,64000001.0
2006-08-24 15:51:00,220.284,220.29,220.258,220.285,61000000.0
2006-08-24 15:52:00,220.283,220.307,220.281,220.281,46399999.0
2006-08-24 15:53:00,220.281,220.29,220.261,220.262,55000000.0
2006-08-24 15:54:00,220.273,220.292,220.26,220.292,57299999.0
2006-08-24 15:55:00,220.291,220.291,220.266,220.285,27400000.0
2006-08-24 15:56:00,220.295,220.326,220.294,220.301,48200000.0
2006-08-24 15:57:00,220.278,220.308,220.275,220.308,39200000.0
2006-08-24 15:58:00,220.315,220.315,220.273,220.273,26300000.0
2006-08-24 15:59:00,220.225,220.241,220.143,220.143,52400000.0
2006-08-24 16:00:00,220.11,220.354,220.1,220.354,46800000.0
2006-08-24 16:01:00,220.363,220.455,220.36,220.413,61100001.0
2006-08-24 16:02:00,220.378,220.393,220.361,220.361,80899999.0
2006-08-24 16:03:00,220.367,220.367,220.269,220.273,71799999.0
2006-08-24 16:04:00,220.261,220.279,220.235,220.255,45900000.0
2006-08-24 16:05:00,220.256,220.259,220.204,220.218,69900000.0
2006-08-24 16:06:00,220.207,220.239,220.194,220.239,27900000.0
2006-08-24 16:07:00,220.218,220.251,220.18,220.18,41900000.0
2006-08-24 16:08:00,220.146,220.152,220.123,220.148,29200000.0
2006-08-24 16:09:00,220.137,220.201,220.137,220.201,43900000.0
2006-08-24 16:10:00,220.203,220.215,220.19,220.215,32399999.0
2006-08-24 16:11:00,220.205,220.218,220.188,220.188,67900000.0
2006-08-24 16:12:00,220.194,220.194,220.154,220.16,56600001.0
2006-08-24 16:13:00,220.16,220.229,220.156,220.229,75699999.0
2006-08-24 16:14:00,220.213,220.223,220.194,220.197,57400000.0
2006-08-24 16:15:00,220.2,220.2,220.187,220.195,67400003.0
2006-08-24 16:16:00,220.173,220.203,220.173,220.203,46600001.0
2006-08-24 16:17:00,220.201,220.219,220.198,220.213,39800000.0
2006-08-24 16:18:00,220.212,220.232,220.205,220.21,52700000.0
2006-08-24 16:19:00,220.226,220.226,220.19,220.213,52500001.0
2006-08-24 16:20:00,220.209,220.221,220.192,220.2,43900000.0
2006-08-24 16:21:00,220.211,220.239,220.211,220.224,37100000.0
2006-08-24 16:22:00,220.254,220.287,220.244,220.285,32100000.0
2006-08-24 16:23:00,220.297,220.303,220.24,220.246,66400000.0
2006-08-24 16:24:00,220.246,220.261,220.233,220.26,48200001.0
2006-08-24 16:25:00,220.266,220.292,220.258,220.292,25100000.0
2006-08-24 16:26:00,220.27,220.27,220.247,220.248,39000001.0
2006-08-24 16:27:00,220.226,220.241,220.215,220.238,31700000.0
2006-08-24 16:28:00,220.233,220.283,220.223,220.275,20200000.0
2006-08-24 16:29:00,220.256,220.283,220.247,220.254,56900000.0
2006-08-24 16:30:00,220.24,220.273,220.24,220.271,45000000.0
2006-08-24 16:31:00,220.261,220.261,220.221,220.222,72800000.0
2006-08-24 16:32:00,220.213,220.246,220.2,220.246,50600001.0
2006-08-24 16:33:00,220.262,220.266,220.245,220.247,37400000.0
2006-08-24 16:34:00,220.245,220.262,220.238,220.255,73700000.0
2006-08-24 16:35:00,220.228,220.23,220.2,220.226,29200000.0
2006-08-24 16:36:00,220.24,220.249,220.217,220.217,67300001.0
2006-08-24 16:37:00,220.23,220.301,220.23,220.269,64100000.0
2006-08-24 16:38:00,220.244,220.262,220.225,220.228,74800002.0
2006-08-24 16:39:00,220.216,220.241,220.209,220.241,64899999.0
2006-08-24 16:40:00,220.233,220.233,220.215,220.222,33900000.0
2006-08-24 16:41:00,220.246,220.255,220.236,220.238,87800002.0
2006-08-24 16:42:00,220.242,220.271,220.232,220.26,35500000.0
2006-08-24 16:43:00,220.249,220.267,220.249,220.261,59900000.0
2006-08-24 16:44:00,220.254,220.267,220.238,220.254,60900000.0
2006-08-24 16:45:00,220.249,220.269,220.249,220.265,40000000.0
2006-08-24 16:46:00,220.261,220.282,220.244,220.244,29800000.0
2006-08-24 16:47:00,220.255,220.278,220.255,220.273,59100000.0
2006-08-24 16:48:00,220.271,220.272,220.24,220.252,50200000.0
2006-08-24 16:49:00,220.251,220.251,220.214,220.217,49099999.0
2006-08-24 16:50:00,220.218,220.218,220.184,220.185,49300001.0
2006-08-24 16:51:00,220.185,220.188,220.153,220.153,47400001.0
2006-08-24 16:52:00,220.155,220.201,220.155,220.201,70100001.0
2006-08-24 16:53:00,220.18,220.192,220.162,220.192,56500000.0
2006-08-24 16:54:00,220.191,220.22,220.179,220.179,57400000.0
2006-08-24 16:55:00,220.165,220.177,220.105,220.12,54700001.0
2006-08-24 16:56:00,220.096,220.096,220.015,220.052,56500000.0
2006-08-24 16:57:00,220.058,220.111,220.043,220.111,65299999.0
2006-08-24 16:58:00,220.114,220.114,220.048,220.052,50200000.0
2006-08-24 16:59:00,220.028,220.028,219.954,219.976,60100000.0
2006-08-24 17:00:00,219.999,220.028,219.958,220.028,43200000.0
2006-08-24 17:01:00,220.046,220.053,219.977,219.977,51800001.0
2006-08-24 17:02:00,219.977,220.009,219.977,220.009,59899999.0
2006-08-24 17:03:00,220.015,220.038,220.015,220.038,60400000.0
2006-08-24 17:04:00,220.057,220.057,219.971,219.971,53400000.0
2006-08-24 17:05:00,219.969,219.982,219.931,219.931,35400000.0
2006-08-24 17:06:00,219.957,219.959,219.911,219.93,50999999.0
2006-08-24 17:07:00,219.935,219.942,219.903,219.903,40400001.0
2006-08-24 17:08:00,219.896,219.997,219.896,219.997,67500001.0
2006-08-24 17:09:00,219.997,220.008,219.947,219.959,60300001.0
2006-08-24 17:10:00,219.964,220.012,219.964,220.001,62800002.0
2006-08-24 17:11:00,219.996,220.015,219.987,219.997,51800001.0
2006-08-24 17:12:00,219.987,220.006,219.981,220.005,52200001.0
2006-08-24 17:13:00,220.013,220.02,219.993,220.018,60299999.0
2006-08-24 17:14:00,220.007,220.007,219.963,219.98,25800000.0
2006-08-24 17:15:00,219.994,220.002,219.966,220.002,84800000.0
2006-08-24 17:16:00,220.003,220.003,219.973,219.988,17800000.0
2006-08-24 17:17:00,219.982,219.992,219.962,219.962,89700002.0
2006-08-24 17:18:00,219.95,219.968,219.932,219.932,47500000.0
2006-08-24 17:19:00,219.946,219.967,219.935,219.948,84700001.0
2006-08-24 17:20:00,219.949,219.975,219.949,219.953,46500000.0
2006-08-24 17:21:00,219.964,219.972,219.951,219.959,57500000.0
2006-08-24 17:22:00,219.955,219.972,219.94,219.951,64400000.0
2006-08-24 17:23:00,219.925,219.925,219.891,219.905,18000000.0
2006-08-24 17:24:00,219.903,219.953,219.89,219.953,17200000.0
2006-08-24 17:25:00,219.938,219.938,219.897,219.909,49000001.0
2006-08-24 17:26:00,219.916,219.941,219.9,219.94,33800000.0
2006-08-24 17:27:00,219.945,219.972,219.94,219.943,34200000.0
2006-08-24 17:28:00,219.936,219.936,219.901,219.902,73600001.0
2006-08-24 17:29:00,219.917,219.917,219.895,219.906,44800000.0
2006-08-24 17:30:00,219.908,219.908,219.875,219.888,53600000.0
2006-08-24 17:31:00,219.882,219.924,219.882,219.918,63100000.0
2006-08-24 17:32:00,219.917,219.93,219.894,219.928,32700000.0
2006-08-24 17:33:00,219.907,219.909,219.871,219.88,39000000.0
2006-08-24 17:34:00,219.877,219.878,219.858,219.858,52700001.0
2006-08-24 17:35:00,219.84,219.849,219.829,219.833,81999999.0
2006-08-24 17:36:00,219.839,219.882,219.839,219.855,34000000.0
2006-08-24 17:37:00,219.852,219.875,219.843,219.875,39700000.0
2006-08-24 17:38:00,219.859,219.883,219.848,219.883,52800000.0
2006-08-24 17:39:00,219.871,219.871,219.852,219.87,73700000.0
2006-08-24 17:40:00,219.85,219.856,219.838,219.85,64100000.0
2006-08-24 17:41:00,219.857,219.861,219.854,219.861,38200000.0
2006-08-24 17:42:00,219.849,219.896,219.841,219.896,39100000.0
2006-08-24 17:43:00,219.895,219.895,219.867,219.882,64999999.0
2006-08-24 17:44:00,219.887,219.909,219.887,219.902,23500000.0
2006-08-24 17:45:00,219.88,219.88,219.789,219.789,52500000.0
2006-08-24 17:46:00,219.799,219.842,219.782,219.835,76500000.0
2006-08-24 17:47:00,219.85,219.85,219.814,219.832,39600000.0
2006-08-24 17:48:00,219.82,219.82,219.787,219.803,42200000.0
2006-08-24 17:49:00,219.817,219.817,219.778,219.805,29100000.0
2006-08-24 17:50:00,219.829,219.829,219.8,219.81,42300000.0
2006-08-24 17:51:00,219.828,219.849,219.808,219.846,37500000.0
2006-08-24 17:52:00,219.853,219.853,219.79,219.81,50000001.0
2006-08-24 17:53:00,219.805,219.834,219.805,219.825,35500000.0
2006-08-24 17:54:00,219.808,219.808,219.75,219.761,47900000.0
2006-08-24 17:55:00,219.753,219.795,219.747,219.795,37500000.0
2006-08-24 17:56:00,219.798,219.812,219.771,219.796,55900000.0
2006-08-24 17:57:00,219.795,219.811,219.78,219.78,52499999.0
2006-08-24 17:58:00,219.789,219.797,219.774,219.786,78900001.0
2006-08-24 17:59:00,219.782,219.782,219.733,219.733,91700001.0
2006-08-24 18:00:00,219.762,219.87,219.762,219.832,87100001.0
2006-08-24 18:01:00,219.853,219.872,219.816,219.833,504199998.0
2006-08-24 18:02:00,219.841,219.852,219.815,219.852,815500001.0
2006-08-24 18:03:00,219.852,219.852,219.808,219.808,584900001.0
2006-08-24 18:04:00,219.833,219.864,219.806,219.857,478699999.0
2006-08-24 18:05:00,219.882,219.899,219.864,219.877,711100000.0
2006-08-24 18:06:00,219.861,219.899,219.857,219.868,623000000.0
2006-08-24 18:07:00,219.869,219.899,219.864,219.883,709499996.0
2006-08-24 18:08:00,219.893,219.923,219.893,219.923,627500000.0
2006-08-24 18:09:00,219.912,219.916,219.881,219.884,516200002.0
2006-08-24 18:10:00,219.884,219.894,219.841,219.86,414000000.0
2006-08-24 18:11:00,219.848,219.857,219.834,219.842,383299999.0
2006-08-24 18:12:00,219.84,219.893,219.828,219.884,284100000.0
2006-08-24 18:13:00,219.89,219.919,219.876,219.902,395600002.0
2006-08-24 18:14:00,219.907,219.907,219.873,219.886,498600000.0
2006-08-24 18:15:00,219.89,219.901,219.871,219.879,687400002.0
2006-08-24 18:16:00,219.884,219.905,219.868,219.904,729400000.0
2006-08-24 18:17:00,219.93,219.964,219.917,219.918,231400000.0
2006-08-24 18:18:00,219.925,219.979,219.925,219.947,363600000.0
2006-08-24 18:19:00,219.928,219.952,219.901,219.923,408700000.0
2006-08-24 18:20:00,219.919,219.924,219.886,219.887,613899999.0
2006-08-24 18:21:00,219.893,219.924,219.893,219.919,613799999.0
2006-08-24 18:22:00,219.915,219.951,219.911,219.935,526399997.0
2006-08-24 18:23:00,219.936,219.95,219.918,219.942,764499998.0
2006-08-24 18:24:00,219.93,219.951,219.922,219.94,589800000.0
2006-08-24 18:25:00,219.949,219.984,219.909,219.936,428599999.0
2006-08-24 18:26:00,219.94,219.975,219.939,219.948,404600001.0
2006-08-24 18:27:00,219.941,219.941,219.903,219.918,395000002.0
2006-08-24 18:28:00,219.918,219.919,219.887,219.889,341700002.0
2006-08-24 18:29:00,219.896,219.94,219.896,219.921,445300001.0
2006-08-24 18:30:00,219.936,219.947,219.921,219.923,295800001.0
2006-08-24 18:31:00,219.925,219.936,219.908,219.916,356999999.0
2006-08-24 18:32:00,219.913,219.988,219.913,219.972,474300001.0
2006-08-24 18:33:00,219.996,220.053,219.983,220.037,379500001.0
2006-08-24 18:34:00,220.057,220.1,220.04,220.065,433999999.0
2006-08-24 18:35:00,220.073,220.135,220.073,220.108,467800002.0
2006-08-24 18:36:00,220.105,220.128,220.089,220.103,283500000.0
2006-08-24 18:37:00,220.103,220.103,220.067,220.067,197600001.0
2006-08-24 18:38:00,220.075,220.087,220.068,220.069,165799999.0
2006-08-24 18:39:00,220.067,220.085,220.056,220.078,143300001.0
2006-08-24 18:40:00,220.077,220.129,220.077,220.12,267200001.0
2006-08-24 18:41:00,220.11,220.124,220.095,220.118,340199999.0
2006-08-24 18:42:00,220.125,220.15,220.114,220.133,252300002.0
2006-08-24 18:43:00,220.118,220.118,220.07,220.07,117300000.0
2006-08-24 18:44:00,220.061,220.071,220.044,220.044,319699999.0
2006-08-24 18:45:00,220.045,220.062,220.036,220.049,193800001.0
2006-08-24 18:46:00,220.043,220.055,220.04,220.055,179300002.0
2006-08-24 18:47:00,220.052,220.066,220.04,220.052,86700000.0
2006-08-24 18:48:00,220.062,220.067,220.037,220.058,112000001.0
2006-08-24 18:49:00,220.053,220.054,220.035,220.04,224000000.0
2006-08-24 18:50:00,220.04,220.04,220.017,220.026,349600002.0
2006-08-24 18:51:00,220.023,220.083,220.02,220.083,219600000.0
2006-08-24 18:52:00,220.087,220.087,220.044,220.06,317700000.0
2006-08-24 18:53:00,220.058,220.061,220.036,220.04,215200000.0
2006-08-24 18:54:00,220.048,220.067,220.046,220.051,201400000.0
2006-08-24 18:55:00,220.059,220.074,220.043,220.043,286200002.0
2006-08-24 18:56:00,220.054,220.065,220.052,220.052,64400001.0
2006-08-24 18:57:00,220.043,220.057,220.034,220.047,160600000.0
2006-08-24 18:58:00,220.05,220.067,220.042,220.055,360000002.0
2006-08-24 18:59:00,220.042,220.058,220.034,220.047,316099998.0
2006-08-24 19:00:00,220.033,220.046,220.033,220.045,79599999.0
2006-08-24 19:01:00,220.04,220.08,220.033,220.054,78200000.0
2006-08-24 19:02:00,220.065,220.085,220.065,220.068,221499998.0
2006-08-24 19:03:00,220.054,220.054,220.003,220.025,309700000.0
2006-08-24 19:04:00,220.03,220.051,220.027,220.027,173200002.0
2006-08-24 19:05:00,220.027,220.034,220.017,220.029,151899999.0
2006-08-24 19:06:00,220.027,220.036,220.006,220.013,341499999.0
2006-08-24 19:07:00,220.018,220.029,220.008,220.017,262399999.0
2006-08-24 19:08:00,220.015,220.033,220.0,220.012,327799998.0
2006-08-24 19:09:00,220.005,220.005,219.98,219.999,162299999.0
2006-08-24 19:10:00,220.007,220.014,219.99,220.007,156600000.0
2006-08-24 19:11:00,220.005,220.023,219.999,220.009,60100000.0
2006-08-24 19:12:00,220.002,220.013,219.96,219.973,55800000.0
2006-08-24 19:13:00,219.965,219.982,219.947,219.95,180399999.0
2006-08-24 19:14:00,219.95,219.96,219.929,219.942,234100002.0
2006-08-24 19:15:00,219.947,219.948,219.933,219.942,353499998.0
2006-08-24 19:16:00,219.963,219.986,219.952,219.952,42200000.0
2006-08-24 19:17:00,219.965,219.986,219.965,219.982,140400000.0
2006-08-24 19:18:00,219.974,219.98,219.952,219.968,178600000.0
2006-08-24 19:19:00,219.98,220.013,219.976,219.989,225899999.0
2006-08-24 19:20:00,219.996,220.015,219.996,220.015,154200000.0
2006-08-24 19:21:00,220.004,220.004,219.977,219.999,139900001.0
2006-08-24 19:22:00,220.0,220.005,219.988,219.998,105400000.0
2006-08-24 19:23:00,219.992,220.008,219.977,219.999,506700003.0
2006-08-24 19:24:00,220.007,220.02,219.991,219.991,129100000.0
2006-08-24 19:25:00,219.99,219.996,219.968,219.987,206799999.0
2006-08-24 19:26:00,219.982,219.996,219.965,219.979,502899998.0
2006-08-24 19:27:00,219.97,219.992,219.97,219.983,255400001.0
2006-08-24 19:28:00,219.992,220.007,219.991,219.992,166800000.0
2006-08-24 19:29:00,219.99,219.995,219.982,219.992,101100000.0
2006-08-24 19:30:00,219.991,220.008,219.983,219.983,253899999.0
2006-08-24 19:31:00,219.974,219.996,219.969,219.996,182900000.0
2006-08-24 19:32:00,219.998,220.006,219.971,219.974,388400002.0
2006-08-24 19:33:00,219.98,219.998,219.977,219.977,187300000.0
2006-08-24 19:34:00,219.969,219.969,219.934,219.949,247800000.0
2006-08-24 19:35:00,219.943,219.974,219.943,219.961,294899999.0
2006-08-24 19:36:00,219.97,219.987,219.963,219.968,323599999.0
2006-08-24 19:37:00,219.967,219.972,219.95,219.953,106000000.0
2006-08-24 19:38:00,219.95,219.967,219.95,219.96,202399999.0
2006-08-24 19:39:00,219.965,219.975,219.958,219.958,238500001.0
2006-08-24 19:40:00,219.963,219.985,219.957,219.969,255099998.0
2006-08-24 19:41:00,219.971,219.973,219.931,219.931,329800000.0
2006-08-24 19:42:00,219.932,219.934,219.91,219.915,204400002.0
2006-08-24 19:43:00,219.921,219.948,219.921,219.948,67799999.0
2006-08-24 19:44:00,219.947,219.961,219.935,219.935,171600000.0
2006-08-24 19:45:00,219.935,219.943,219.921,219.937,99000001.0
2006-08-24 19:46:00,219.955,219.955,219.94,219.945,112999999.0
2006-08-24 19:47:00,219.945,219.947,219.94,219.945,75499999.0
2006-08-24 19:48:00,219.928,219.951,219.927,219.94,259100001.0
2006-08-24 19:49:00,219.935,219.956,219.935,219.943,127900000.0
2006-08-24 19:50:00,219.941,219.958,219.941,219.945,139300000.0
2006-08-24 19:51:00,219.942,219.945,219.93,219.93,140799999.0
2006-08-24 19:52:00,219.942,219.952,219.938,219.942,156800001.0
2006-08-24 19:53:00,219.944,219.946,219.925,219.937,168700001.0
2006-08-24 19:54:00,219.938,219.961,219.929,219.942,129200000.0
2006-08-24 19:55:00,219.937,219.944,219.93,219.93,60200000.0
2006-08-24 19:56:00,219.93,219.94,219.917,219.94,133400000.0
2006-08-24 19:57:00,219.938,219.953,219.931,219.931,91399999.0
2006-08-24 19:58:00,219.931,219.938,219.912,219.919,257800000.0
2006-08-24 19:59:00,219.929,219.93,219.917,219.918,195400000.0
2006-08-24 20:00:00,219.92,219.925,219.92,219.92,88800000.0
2006-08-24 20:01:00,219.919,219.933,219.915,219.932,111000000.0
2006-08-24 20:02:00,219.935,219.941,219.928,219.932,134500000.0
2006-08-24 20:03:00,219.925,219.942,219.925,219.93,137600002.0
2006-08-24 20:04:00,219.93,219.933,219.925,219.925,167399999.0
2006-08-24 20:05:00,219.922,219.922,219.903,219.914,137199999.0
2006-08-24 20:06:00,219.913,219.915,219.898,219.904,211399998.0
2006-08-24 20:07:00,219.912,219.912,219.892,219.9,163900001.0
2006-08-24 20:08:00,219.908,219.921,219.884,219.89,249599999.0
2006-08-24 20:09:00,219.894,219.905,219.886,219.886,190299999.0
2006-08-24 20:10:00,219.882,219.89,219.873,219.888,159100001.0
2006-08-24 20:11:00,219.893,219.904,219.874,219.882,236200000.0
2006-08-24 20:12:00,219.88,219.908,219.877,219.883,513400000.0
2006-08-24 20:13:00,219.885,219.903,219.874,219.884,202400002.0
2006-08-24 20:14:00,219.886,219.898,219.877,219.888,175199999.0
2006-08-24 20:15:00,219.895,219.916,219.883,219.898,325200000.0
2006-08-24 20:16:00,219.902,219.924,219.899,219.914,193899999.0
2006-08-24 20:17:00,219.921,219.933,219.92,219.926,75700000.0
2006-08-24 20:18:00,219.925,219.93,219.915,219.915,129600000.0
2006-08-24 20:19:00,219.928,219.942,219.926,219.934,117499999.0
2006-08-24 20:20:00,219.934,219.94,219.916,219.939,288600001.0
2006-08-24 20:21:00,219.945,219.955,219.935,219.94,145200000.0
2006-08-24 20:22:00,219.945,219.956,219.931,219.952,212400000.0
2006-08-24 20:23:00,219.958,219.972,219.952,219.957,215999999.0
2006-08-24 20:24:00,219.963,219.985,219.958,219.96,162899999.0
2006-08-24 20:25:00,219.96,219.98,219.96,219.967,299100000.0
2006-08-24 20:26:00,219.973,219.987,219.969,219.977,328699996.0
2006-08-24 20:27:00,219.972,219.986,219.964,219.981,144000000.0
2006-08-24 20:28:00,219.972,219.989,219.95,219.95,391100001.0
2006-08-24 20:29:00,219.96,219.976,219.955,219.955,516800000.0
2006-08-24 20:30:00,219.96,219.97,219.952,219.955,484099999.0
2006-08-24 20:31:00,219.962,219.966,219.945,219.95,423599999.0
2006-08-24 20:32:00,219.955,219.966,219.938,219.938,498500000.0
2006-08-24 20:33:00,219.93,219.94,219.93,219.935,148300000.0
2006-08-24 20:34:00,219.934,219.948,219.933,219.946,185600001.0
2006-08-24 20:35:00,219.944,219.952,219.943,219.946,115900000.0
2006-08-24 20:36:00,219.94,219.94,219.914,219.926,153300000.0
2006-08-24 20:37:00,219.92,219.935,219.913,219.935,67100000.0
2006-08-24 20:38:00,219.926,219.935,219.911,219.918,205100000.0
2006-08-24 20:39:00,219.917,219.92,219.899,219.899,183100000.0
2006-08-24 20:40:00,219.906,219.915,219.887,219.892,436900000.0
2006-08-24 20:41:00,219.892,219.902,219.882,219.898,170999999.0
2006-08-24 20:42:00,219.887,219.897,219.853,219.857,172800000.0
2006-08-24 20:43:00,219.856,219.864,219.838,219.849,387700002.0
2006-08-24 20:44:00,219.854,219.867,219.844,219.862,454199998.0
2006-08-24 20:45:00,219.867,219.867,219.846,219.862,233800001.0
2006-08-24 20:46:00,219.862,219.862,219.835,219.841,247100000.0
2006-08-24 20:47:00,219.837,219.856,219.834,219.84,226100001.0
2006-08-24 20:48:00,219.844,219.856,219.839,219.839,211099999.0
2006-08-24 20:49:00,219.847,219.867,219.836,219.845,110600000.0
2006-08-24 20:50:00,219.845,219.875,219.843,219.867,352400002.0
2006-08-24 20:51:00,219.865,219.879,219.855,219.862,126300000.0
2006-08-24 20:52:00,219.861,219.861,219.834,219.854,95600000.0
2006-08-24 20:53:00,219.851,219.874,219.851,219.852,276199998.0
2006-08-24 20:54:00,219.858,219.872,219.853,219.86,124000001.0
2006-08-24 20:55:00,219.862,219.882,219.851,219.851,297100000.0
2006-08-24 20:56:00,219.85,219.877,219.844,219.844,202000001.0
2006-08-24 20:57:00,219.84,219.857,219.833,219.857,495100000.0
2006-08-24 20:58:00,219.853,219.874,219.847,219.86,309399998.0
2006-08-24 20:59:00,219.861,219.861,219.825,219.85,459100000.0
2006-08-24 21:00:00,219.875,219.907,219.874,219.89,422599999.0
2006-08-24 21:01:00,219.905,219.919,219.892,219.892,378399998.0
2006-08-24 21:02:00,219.887,219.905,219.881,219.895,261700002.0
2006-08-24 21:03:00,219.894,219.911,219.894,219.901,247100000.0
2006-08-24 21:04:00,219.915,219.915,219.891,219.891,134300001.0
2006-08-24 21:05:00,219.89,219.915,219.882,219.896,119400000.0
2006-08-24 21:06:00,219.895,219.9,219.885,219.892,221399998.0
2006-08-24 21:07:00,219.905,219.905,219.859,219.859,185400000.0
2006-08-24 21:08:00,219.846,219.846,219.828,219.846,227999999.0
2006-08-24 21:09:00,219.847,219.852,219.835,219.852,85000000.0
2006-08-24 21:10:00,219.852,219.858,219.836,219.855,47200000.0
2006-08-24 21:11:00,219.854,219.854,219.84,219.84,134400000.0
2006-08-24 21:12:00,219.84,219.852,219.84,219.849,114600000.0
2006-08-24 21:13:00,219.855,219.868,219.845,219.853,151800000.0
2006-08-24 21:14:00,219.847,219.854,219.835,219.848,295000000.0
2006-08-24 21:15:00,219.85,219.863,219.84,219.85,341099998.0
2006-08-24 21:16:00,219.851,219.872,219.85,219.859,53800000.0
2006-08-24 21:17:00,219.862,219.867,219.833,219.839,246399999.0
2006-08-24 21:18:00,219.841,219.854,219.831,219.841,184500001.0
2006-08-24 21:19:00,219.843,219.861,219.839,219.853,185300000.0
2006-08-24 21:20:00,219.862,219.895,219.862,219.895,338600001.0
2006-08-24 21:21:00,219.875,219.875,219.818,219.861,220100001.0
2006-08-24 21:22:00,219.874,219.874,219.838,219.85,216200000.0
2006-08-24 21:23:00,219.847,219.866,219.835,219.857,113400000.0
2006-08-24 21:24:00,219.857,219.875,219.852,219.854,155000001.0
2006-08-24 21:25:00,219.858,219.873,219.847,219.86,295199999.0
2006-08-24 21:26:00,219.855,219.861,219.833,219.833,90200000.0
2006-08-24 21:27:00,219.832,219.832,219.8,219.816,134700002.0
2006-08-24 21:28:00,219.82,219.82,219.81,219.815,94300000.0
2006-08-24 21:29:00,219.819,219.821,219.809,219.81,69600000.0
2006-08-24 21:30:00,219.813,219.83,219.81,219.829,113299999.0
2006-08-24 21:31:00,219.816,219.843,219.816,219.826,105000001.0
2006-08-24 21:32:00,219.815,219.825,219.802,219.825,128899999.0
2006-08-24 21:33:00,219.831,219.849,219.821,219.845,141800001.0
2006-08-24 21:34:00,219.851,219.851,219.831,219.833,79200000.0
2006-08-24 21:35:00,219.825,219.834,219.822,219.831,20900000.0
2006-08-24 21:36:00,219.848,219.85,219.845,219.85,75700000.0
2006-08-24 21:37:00,219.85,219.855,219.85,219.85,125300000.0
2006-08-24 21:38:00,219.849,219.883,219.849,219.873,34800000.0
2006-08-24 21:39:00,219.893,219.917,219.893,219.917,70900000.0
2006-08-24 21:40:00,219.919,219.922,219.893,219.893,31100000.0
2006-08-24 21:41:00,219.895,219.915,219.895,219.896,45500000.0
2006-08-24 21:42:00,219.895,219.905,219.875,219.895,190300000.0
2006-08-24 21:43:00,219.897,219.897,219.878,219.878,54300001.0
2006-08-24 21:44:00,219.874,219.883,219.852,219.857,171900000.0
2006-08-24 21:45:00,219.855,219.86,219.849,219.85,67300000.0
2006-08-24 21:46:00,219.848,219.862,219.839,219.852,99600000.0
2006-08-24 21:47:00,219.858,219.858,219.821,219.821,69600000.0
2006-08-24 21:48:00,219.814,219.814,219.78,219.796,94399999.0
2006-08-24 21:49:00,219.782,219.806,219.782,219.802,69100000.0
2006-08-24 21:50:00,219.823,219.823,219.811,219.813,39400000.0
2006-08-24 21:51:00,219.812,219.823,219.811,219.811,111699999.0
2006-08-24 21:52:00,219.815,219.825,219.801,219.801,29900000.0
2006-08-24 21:53:00,219.805,219.805,219.789,219.795,27000000.0
2006-08-24 21:54:00,219.8,219.814,219.793,219.812,103500000.0
2006-08-24 21:55:00,219.816,219.831,219.803,219.831,72800000.0
2006-08-24 21:56:00,219.822,219.822,219.79,219.79,38300000.0
2006-08-24 21:57:00,219.79,219.795,219.79,219.795,44700000.0
2006-08-24 21:58:00,219.801,219.823,219.798,219.799,54300000.0
2006-08-24 21:59:00,219.802,219.802,219.781,219.79,140199999.0
2006-08-24 22:00:00,219.784,219.811,219.784,219.808,195300000.0
2006-08-24 22:01:00,219.808,219.808,219.785,219.802,220900000.0
2006-08-24 22:02:00,219.785,219.793,219.759,219.783,271799999.0
2006-08-24 22:03:00,219.798,219.802,219.783,219.783,100399999.0
2006-08-24 22:04:00,219.778,219.815,219.778,219.807,112700000.0
2006-08-24 22:05:00,219.803,219.807,219.793,219.797,87200000.0
2006-08-24 22:06:00,219.795,219.814,219.791,219.811,51300000.0
2006-08-24 22:07:00,219.808,219.826,219.808,219.826,65300000.0
2006-08-24 22:08:00,219.83,219.839,219.821,219.839,76700000.0
2006-08-24 22:09:00,219.838,219.838,219.826,219.83,36800000.0
2006-08-24 22:10:00,219.821,219.821,219.801,219.801,26600000.0
2006-08-24 22:11:00,219.805,219.82,219.805,219.807,54800000.0
2006-08-24 22:12:00,219.812,219.812,219.792,219.792,80200001.0
2006-08-24 22:13:00,219.795,219.8,219.785,219.795,74100000.0
2006-08-24 22:14:00,219.797,219.797,219.79,219.79,54900001.0
2006-08-24 22:15:00,219.789,219.812,219.767,219.79,194399998.0
2006-08-24 22:16:00,219.802,219.84,219.802,219.826,175199999.0
2006-08-24 22:17:00,219.825,219.84,219.825,219.834,71000000.0
2006-08-24 22:18:00,219.841,219.851,219.839,219.844,105800000.0
2006-08-24 22:19:00,219.845,219.855,219.84,219.845,60600000.0
2006-08-24 22:20:00,219.852,219.858,219.843,219.858,42100000.0
2006-08-24 22:21:00,219.862,219.883,219.855,219.855,24900000.0
2006-08-24 22:22:00,219.857,219.865,219.853,219.853,46800000.0
2006-08-24 22:23:00,219.851,219.879,219.845,219.854,122000000.0
2006-08-24 22:24:00,219.868,219.873,219.843,219.873,81799999.0
2006-08-24 22:25:00,219.857,219.859,219.84,219.847,77100000.0
2006-08-24 22:26:00,219.839,219.839,219.82,219.82,45300000.0
2006-08-24 22:27:00,219.814,219.837,219.808,219.808,169400000.0
2006-08-24 22:28:00,219.812,219.812,219.793,219.793,66000000.0
2006-08-24 22:29:00,219.795,219.797,219.785,219.79,170100000.0
2006-08-24 22:30:00,219.79,219.795,219.787,219.795,38300000.0
2006-08-24 22:31:00,219.793,219.801,219.786,219.787,62600000.0
2006-08-24 22:32:00,219.775,219.793,219.769,219.769,75900000.0
2006-08-24 22:33:00,219.778,219.785,219.765,219.775,194700000.0
2006-08-24 22:34:00,219.778,219.806,219.778,219.789,237900000.0
2006-08-24 22:35:00,219.807,219.817,219.805,219.813,49400000.0
2006-08-24 22:36:00,219.812,219.818,219.798,219.8,114200001.0
2006-08-24 22:37:00,219.805,219.819,219.794,219.794,42200000.0
2006-08-24 22:38:00,219.795,219.805,219.786,219.786,39200000.0
2006-08-24 22:39:00,219.782,219.79,219.777,219.79,82900000.0
2006-08-24 22:40:00,219.795,219.795,219.767,219.767,53800000.0
2006-08-24 22:41:00,219.778,219.796,219.764,219.796,63700000.0
2006-08-24 22:42:00,219.802,219.802,219.781,219.781,44999999.0
2006-08-24 22:43:00,219.786,219.786,219.769,219.77,63800000.0
2006-08-24 22:44:00,219.775,219.796,219.77,219.775,93800000.0
2006-08-24 22:45:00,219.782,219.788,219.773,219.788,124400000.0
2006-08-24 22:46:00,219.776,219.776,219.761,219.776,96900001.0
2006-08-24 22:47:00,219.775,219.822,219.775,219.822,64099999.0
2006-08-24 22:48:00,219.839,219.843,219.811,219.839,79500000.0
2006-08-24 22:49:00,219.838,219.859,219.838,219.85,49700000.0
2006-08-24 22:50:00,219.854,219.87,219.845,219.853,67899999.0
2006-08-24 22:51:00,219.847,219.859,219.842,219.848,49500000.0
2006-08-24 22:52:00,219.841,219.856,219.838,219.84,32000000.0
2006-08-24 22:53:00,219.833,219.847,219.823,219.84,144900000.0
2006-08-24 22:54:00,219.84,219.844,219.823,219.823,60900000.0
2006-08-24 22:55:00,219.812,219.82,219.801,219.801,42600000.0
2006-08-24 22:56:00,219.795,219.803,219.79,219.79,103800001.0
2006-08-24 22:57:00,219.795,219.807,219.794,219.803,63500001.0
2006-08-24 22:58:00,219.806,219.814,219.799,219.802,44400001.0
2006-08-24 22:59:00,219.795,219.815,219.795,219.805,78300000.0
2006-08-24 23:00:00,219.791,219.836,219.785,219.792,52200000.0
2006-08-24 23:01:00,219.795,219.811,219.768,219.793,37400000.0
2006-08-24 23:02:00,219.811,219.824,219.773,219.796,30000000.0
2006-08-24 23:03:00,219.826,219.848,219.774,219.785,65000001.0
2006-08-24 23:04:00,219.798,219.844,219.773,219.844,59000000.0
2006-08-24 23:05:00,219.794,219.823,219.791,219.82,50100000.0
2006-08-24 23:06:00,219.828,219.828,219.781,219.823,55000000.0
2006-08-24 23:07:00,219.808,219.852,219.796,219.818,73200001.0
2006-08-24 23:08:00,219.831,219.888,219.826,219.888,49900000.0
2006-08-24 23:09:00,219.867,219.867,219.839,219.862,31400000.0
2006-08-24 23:10:00,219.798,219.901,219.795,219.883,77500000.0
2006-08-24 23:11:00,219.85,219.866,219.814,219.835,81599999.0
2006-08-24 23:12:00,219.837,219.837,219.8,219.804,30300000.0
2006-08-24 23:13:00,219.827,219.837,219.819,219.827,45500000.0
2006-08-24 23:14:00,219.81,219.858,219.789,219.815,54500000.0
2006-08-24 23:15:00,219.845,219.845,219.802,219.802,45000000.0
2006-08-24 23:16:00,219.804,219.833,219.804,219.827,44700000.0
2006-08-24 23:17:00,219.852,219.869,219.835,219.869,22600000.0
2006-08-24 23:18:00,219.867,219.893,219.844,219.879,30800000.0
2006-08-24 23:19:00,219.869,219.889,219.825,219.833,29100000.0
2006-08-24 23:20:00,219.862,219.876,219.843,219.847,66400000.0
2006-08-24 23:21:00,219.865,219.868,219.848,219.863,72999999.0
2006-08-24 23:22:00,219.823,219.893,219.823,219.893,58600000.0
2006-08-24 23:23:00,219.898,219.903,219.88,219.89,69300001.0
2006-08-24 23:24:00,219.894,219.908,219.878,219.895,30600000.0
2006-08-24 23:25:00,219.897,219.92,219.892,219.892,49500000.0
2006-08-24 23:26:00,219.896,219.912,219.896,219.905,31099999.0
2006-08-24 23:27:00,219.923,219.938,219.918,219.93,48200000.0
2006-08-24 23:28:00,219.9,219.916,219.897,219.897,29900000.0
2006-08-24 23:29:00,219.905,219.928,219.905,219.909,71100001.0
2006-08-24 23:30:00,219.941,219.941,219.913,219.913,23200000.0
2006-08-24 23:31:00,219.898,219.908,219.89,219.894,81400001.0
2006-08-24 23:32:00,219.912,219.912,219.894,219.896,38800000.0
2006-08-24 23:33:00,219.9,219.907,219.895,219.895,20100000.0
2006-08-24 23:34:00,219.905,219.928,219.905,219.916,37500000.0
2006-08-24 23:35:00,219.915,219.92,219.899,219.91,41100001.0
2006-08-24 23:36:00,219.915,219.919,219.907,219.918,67700000.0
2006-08-24 23:37:00,219.911,219.929,219.902,219.922,50400000.0
2006-08-24 23:38:00,219.938,219.939,219.927,219.935,26200000.0
2006-08-24 23:39:00,219.94,219.96,219.938,219.96,35800000.0
2006-08-24 23:40:00,219.965,219.965,219.95,219.95,63500000.0
2006-08-24 23:41:00,219.967,219.975,219.951,219.951,45800001.0
2006-08-24 23:42:00,219.918,219.918,219.893,219.898,31200000.0
2006-08-24 23:43:00,219.892,219.913,219.892,219.909,35600000.0
2006-08-24 23:44:00,219.899,219.903,219.888,219.893,66400000.0
2006-08-24 23:45:00,219.897,219.902,219.887,219.887,72500000.0
2006-08-24 23:46:00,219.891,219.901,219.87,219.87,61800000.0
2006-08-24 23:47:00,219.872,219.888,219.872,219.883,9500000.0
2006-08-24 23:48:00,219.89,219.907,219.884,219.907,32400000.0
2006-08-24 23:49:00,219.897,219.908,219.865,219.908,91300000.0
2006-08-24 23:50:00,219.91,219.91,219.897,219.905,27100000.0
2006-08-24 23:51:00,219.907,219.915,219.9,219.915,21900000.0
2006-08-24 23:52:00,219.91,219.918,219.905,219.91,50599999.0
2006-08-24 23:53:00,219.915,219.92,219.9,219.9,48100000.0
2006-08-24 23:54:00,219.906,219.91,219.887,219.887,22900000.0
2006-08-24 23:55:00,219.89,219.9,219.885,219.89,41800000.0
2006-08-24 23:56:00,219.901,219.901,219.878,219.883,25000000.0
2006-08-24 23:57:00,219.87,219.885,219.867,219.875,47800000.0
2006-08-24 23:58:00,219.86,219.861,219.833,219.846,87200001.0
2006-08-24 23:59:00,219.854,219.854,219.825,219.825,22000000.0
2006-08-25 00:00:00,219.832,219.832,219.796,219.8,48000001.0
2006-08-25 00:01:00,219.778,219.784,219.777,219.78,11700000.0
2006-08-25 00:02:00,219.762,219.795,219.747,219.795,31700000.0
2006-08-25 00:03:00,219.775,219.784,219.753,219.784,59300000.0
2006-08-25 00:04:00,219.774,219.774,219.759,219.769,44300001.0
2006-08-25 00:05:00,219.771,219.775,219.729,219.729,38200000.0
2006-08-25 00:06:00,219.734,219.761,219.734,219.761,12100000.0
2006-08-25 00:07:00,219.769,219.785,219.722,219.743,46200000.0
2006-08-25 00:08:00,219.739,219.75,219.726,219.747,48000000.0
2006-08-25 00:09:00,219.75,219.759,219.743,219.759,43600000.0
2006-08-25 00:10:00,219.748,219.75,219.734,219.738,29700000.0
2006-08-25 00:11:00,219.741,219.753,219.727,219.749,56599999.0
2006-08-25 00:12:00,219.75,219.756,219.739,219.748,52800000.0
2006-08-25 00:13:00,219.745,219.762,219.742,219.742,66100000.0
2006-08-25 00:14:00,219.75,219.75,219.735,219.735,102700000.0
2006-08-25 00:15:00,219.735,219.755,219.735,219.743,51400000.0
2006-08-25 00:16:00,219.745,219.76,219.745,219.748,59900001.0
2006-08-25 00:17:00,219.75,219.75,219.75,219.75,37200000.0
2006-08-25 00:18:00,219.756,219.787,219.756,219.787,48000000.0
2006-08-25 00:19:00,219.798,219.798,219.783,219.787,35400000.0
2006-08-25 00:20:00,219.783,219.803,219.783,219.794,48400000.0
2006-08-25 00:21:00,219.82,219.825,219.798,219.817,26200000.0
2006-08-25 00:22:00,219.813,219.823,219.803,219.803,43400000.0
2006-08-25 00:23:00,219.826,219.828,219.817,219.828,21900000.0
2006-08-25 00:24:00,219.812,219.812,219.794,219.795,35100000.0
2006-08-25 00:25:00,219.803,219.813,219.795,219.795,35600000.0
2006-08-25 00:26:00,219.794,219.802,219.783,219.783,33700001.0
2006-08-25 00:27:00,219.788,219.825,219.788,219.817,45600000.0
2006-08-25 00:28:00,219.82,219.837,219.816,219.837,51100001.0
2006-08-25 00:29:00,219.831,219.837,219.817,219.821,70500002.0
2006-08-25 00:30:00,219.82,219.82,219.81,219.815,24500000.0
2006-08-25 00:31:00,219.811,219.811,219.803,219.803,17600000.0
2006-08-25 00:32:00,219.807,219.807,219.794,219.807,51000001.0
2006-08-25 00:33:00,219.819,219.828,219.806,219.816,20200000.0
2006-08-25 00:34:00,219.834,219.834,219.827,219.828,39300000.0
2006-08-25 00:35:00,219.822,219.855,219.822,219.845,93099999.0
2006-08-25 00:36:00,219.846,219.859,219.83,219.836,38800000.0
2006-08-25 00:37:00,219.843,219.861,219.841,219.857,44700000.0
2006-08-25 00:38:00,219.852,219.853,219.839,219.848,27900000.0
2006-08-25 00:39:00,219.85,219.855,219.843,219.845,47500000.0
2006-08-25 00:40:00,219.843,219.843,219.823,219.823,5900000.0
2006-08-25 00:41:00,219.82,219.832,219.82,219.832,33200000.0
2006-08-25 00:42:00,219.839,219.866,219.839,219.848,50100000.0
2006-08-25 00:43:00,219.855,219.855,219.843,219.845,26500001.0
2006-08-25 00:44:00,219.854,219.854,219.833,219.846,45399999.0
2006-08-25 00:45:00,219.835,219.845,219.835,219.845,20100000.0
2006-08-25 00:46:00,219.83,219.845,219.83,219.84,35500000.0
2006-08-25 00:47:00,219.845,219.845,219.814,219.814,51400000.0
2006-08-25 00:48:00,219.821,219.833,219.819,219.833,49800000.0
2006-08-25 00:49:00,219.836,219.851,219.824,219.824,50600000.0
2006-08-25 00:50:00,219.858,219.874,219.848,219.848,54200001.0
2006-08-25 00:51:00,219.837,219.843,219.828,219.828,53000001.0
2006-08-25 00:52:00,219.835,219.835,219.83,219.83,18800000.0
2006-08-25 00:53:00,219.821,219.842,219.807,219.807,84299998.0
2006-08-25 00:54:00,219.805,219.823,219.803,219.803,85000001.0
2006-08-25 00:55:00,219.801,219.807,219.796,219.807,44000000.0
2006-08-25 00:56:00,219.804,219.804,219.795,219.8,70400000.0
2006-08-25 00:57:00,219.809,219.825,219.805,219.825,82100000.0
2006-08-25 00:58:00,219.797,219.81,219.793,219.793,68800000.0
2006-08-25 00:59:00,219.787,219.787,219.769,219.782,80900000.0
2006-08-25 01:00:00,219.796,219.796,219.766,219.779,41400000.0
2006-08-25 01:01:00,219.764,219.778,219.759,219.759,45700000.0
2006-08-25 01:02:00,219.753,219.77,219.741,219.752,42900000.0
2006-08-25 01:03:00,219.723,219.725,219.706,219.724,22400000.0
2006-08-25 01:04:00,219.709,219.745,219.708,219.737,62500000.0
2006-08-25 01:05:00,219.751,219.772,219.742,219.77,21500000.0
2006-08-25 01:06:00,219.778,219.778,219.747,219.747,37200000.0
2006-08-25 01:07:00,219.755,219.759,219.741,219.741,32900000.0
2006-08-25 01:08:00,219.75,219.756,219.706,219.706,44600000.0
2006-08-25 01:09:00,219.698,219.718,219.692,219.694,28200000.0
2006-08-25 01:10:00,219.695,219.71,219.695,219.7,39999999.0
2006-08-25 01:11:00,219.71,219.742,219.703,219.703,76700000.0
2006-08-25 01:12:00,219.709,219.714,219.703,219.705,42200000.0
2006-08-25 01:13:00,219.71,219.72,219.705,219.72,28200000.0
2006-08-25 01:14:00,219.71,219.722,219.695,219.695,59300000.0
2006-08-25 01:15:00,219.71,219.732,219.701,219.725,53700000.0
2006-08-25 01:16:00,219.728,219.739,219.721,219.735,79700000.0
2006-08-25 01:17:00,219.726,219.726,219.694,219.723,63800000.0
2006-08-25 01:18:00,219.741,219.761,219.729,219.761,51100000.0
2006-08-25 01:19:00,219.768,219.776,219.741,219.748,33900000.0
2006-08-25 01:20:00,219.753,219.753,219.738,219.747,63899999.0
2006-08-25 01:21:00,219.752,219.752,219.733,219.74,46400000.0
2006-08-25 01:22:00,219.742,219.747,219.732,219.735,35200000.0
2006-08-25 01:23:00,219.728,219.798,219.728,219.795,66899999.0
2006-08-25 01:24:00,219.805,219.813,219.795,219.813,74399999.0
2006-08-25 01:25:00,219.798,219.816,219.793,219.799,39499999.0
2006-08-25 01:26:00,219.805,219.814,219.803,219.803,53400000.0
2006-08-25 01:27:00,219.807,219.82,219.794,219.801,32700000.0
2006-08-25 01:28:00,219.81,219.819,219.795,219.795,9400000.0
2006-08-25 01:29:00,219.78,219.79,219.77,219.78,70600001.0
2006-08-25 01:30:00,219.782,219.785,219.775,219.785,35200000.0
2006-08-25 01:31:00,219.78,219.785,219.773,219.773,56000000.0
2006-08-25 01:32:00,219.794,219.817,219.794,219.809,43199999.0
2006-08-25 01:33:00,219.809,219.819,219.8,219.81,56600000.0
2006-08-25 01:34:00,219.806,219.806,219.775,219.775,46100001.0
2006-08-25 01:35:00,219.773,219.792,219.772,219.785,49499999.0
2006-08-25 01:36:00,219.805,219.827,219.805,219.819,67200000.0
2006-08-25 01:37:00,219.825,219.825,219.796,219.796,55499999.0
2006-08-25 01:38:00,219.789,219.811,219.789,219.806,44800000.0
2006-08-25 01:39:00,219.82,219.825,219.788,219.823,59400000.0
2006-08-25 01:40:00,219.831,219.866,219.827,219.84,42600000.0
2006-08-25 01:41:00,219.848,219.862,219.842,219.842,85500002.0
2006-08-25 01:42:00,219.853,219.857,219.837,219.847,54600000.0
2006-08-25 01:43:00,219.829,219.851,219.826,219.845,24400000.0
2006-08-25 01:44:00,219.862,219.901,219.862,219.881,27600000.0
2006-08-25 01:45:00,219.877,219.892,219.868,219.876,38500000.0
2006-08-25 01:46:00,219.88,219.894,219.862,219.893,66800000.0
2006-08-25 01:47:00,219.889,219.918,219.889,219.918,47699999.0
2006-08-25 01:48:00,219.936,219.958,219.936,219.956,28500000.0
2006-08-25 01:49:00,219.984,219.991,219.938,219.938,32000000.0
2006-08-25 01:50:00,219.934,220.003,219.928,220.001,82899998.0
2006-08-25 01:51:00,220.004,220.037,219.991,219.991,60100000.0
2006-08-25 01:52:00,219.97,219.988,219.966,219.985,39400000.0
2006-08-25 01:53:00,219.985,220.027,219.985,220.027,48699999.0
2006-08-25 01:54:00,220.041,220.046,219.998,220.012,69400000.0
2006-08-25 01:55:00,220.028,220.052,220.013,220.022,52200000.0
2006-08-25 01:56:00,220.045,220.078,220.045,220.064,38999999.0
2006-08-25 01:57:00,220.076,220.089,220.069,220.069,33200000.0
2006-08-25 01:58:00,220.068,220.115,220.068,220.115,51399999.0
2006-08-25 01:59:00,220.126,220.126,220.087,220.087,54500000.0
2006-08-25 02:00:00,220.07,220.088,220.066,220.083,19300000.0
2006-08-25 02:01:00,220.088,220.139,220.086,220.124,54700000.0
2006-08-25 02:02:00,220.102,220.113,220.085,220.09,42300000.0
2006-08-25 02:03:00,220.087,220.087,219.987,220.011,27500000.0
2006-08-25 02:04:00,220.029,220.033,220.007,220.021,41100000.0
2006-08-25 02:05:00,220.047,220.06,220.01,220.054,24000000.0
2006-08-25 02:06:00,220.07,220.082,220.047,220.049,44599999.0
2006-08-25 02:07:00,220.065,220.07,220.04,220.04,36800000.0
2006-08-25 02:08:00,220.028,220.041,220.012,220.034,74100000.0
2006-08-25 02:09:00,220.032,220.032,220.017,220.017,31500000.0
2006-08-25 02:10:00,220.018,220.033,219.987,219.987,78500000.0
2006-08-25 02:11:00,219.972,219.997,219.965,219.997,60999999.0
2006-08-25 02:12:00,220.014,220.04,219.989,220.035,73999999.0
2006-08-25 02:13:00,220.02,220.086,220.002,220.073,16200000.0
2006-08-25 02:14:00,220.074,220.076,220.019,220.043,87500001.0
2006-08-25 02:15:00,220.061,220.107,220.061,220.091,68900000.0
2006-08-25 02:16:00,220.083,220.108,220.071,220.077,78500000.0
2006-08-25 02:17:00,220.08,220.098,220.066,220.066,48200001.0
2006-08-25 02:18:00,220.046,220.052,220.031,220.033,56199999.0
2006-08-25 02:19:00,220.024,220.043,220.012,220.012,62400000.0
2006-08-25 02:20:00,220.025,220.046,220.025,220.042,56200000.0
2006-08-25 02:21:00,220.062,220.076,220.062,220.064,47500001.0
2006-08-25 02:22:00,220.065,220.109,220.065,220.088,44000000.0
2006-08-25 02:23:00,220.089,220.099,220.075,220.075,33400000.0
2006-08-25 02:24:00,220.076,220.089,220.076,220.086,40199999.0
2006-08-25 02:25:00,220.095,220.095,220.064,220.077,35700000.0
2006-08-25 02:26:00,220.09,220.09,220.034,220.034,79200000.0
2006-08-25 02:27:00,220.018,220.018,219.983,219.995,40100000.0
2006-08-25 02:28:00,219.997,220.028,219.997,220.011,64000000.0
2006-08-25 02:29:00,220.02,220.022,220.013,220.017,23900000.0
2006-08-25 02:30:00,220.01,220.066,220.001,220.047,67699999.0
2006-08-25 02:31:00,220.08,220.095,220.08,220.085,30600000.0
2006-08-25 02:32:00,220.086,220.095,220.063,220.063,53600000.0
2006-08-25 02:33:00,220.051,220.07,220.046,220.047,67199998.0
2006-08-25 02:34:00,220.041,220.063,220.04,220.059,59500000.0
2006-08-25 02:35:00,220.049,220.06,220.035,220.06,69700000.0
2006-08-25 02:36:00,220.06,220.076,220.06,220.076,34300000.0
2006-08-25 02:37:00,220.069,220.084,220.056,220.08,71700001.0
2006-08-25 02:38:00,220.073,220.106,220.073,220.08,26600000.0
2006-08-25 02:39:00,220.084,220.108,220.076,220.098,80400000.0
2006-08-25 02:40:00,220.103,220.103,220.087,220.088,64100000.0
2006-08-25 02:41:00,220.108,220.108,220.077,220.079,42300000.0
2006-08-25 02:42:00,220.074,220.115,220.07,220.111,41799999.0
2006-08-25 02:43:00,220.15,220.176,220.133,220.143,52400000.0
2006-08-25 02:44:00,220.127,220.147,220.122,220.147,38700000.0
2006-08-25 02:45:00,220.133,220.146,220.103,220.105,33200000.0
2006-08-25 02:46:00,220.08,220.096,220.08,220.084,56100000.0
2006-08-25 02:47:00,220.093,220.097,220.086,220.094,31600000.0
2006-08-25 02:48:00,220.089,220.114,220.081,220.093,63000000.0
2006-08-25 02:49:00,220.093,220.108,220.089,220.108,80400000.0
2006-08-25 02:50:00,220.105,220.119,220.101,220.11,103900002.0
2006-08-25 02:51:00,220.119,220.119,220.083,220.11,13500000.0
2006-08-25 02:52:00,220.1,220.115,220.093,220.112,24700000.0
2006-08-25 02:53:00,220.106,220.134,220.106,220.106,44500000.0
2006-08-25 02:54:00,220.091,220.11,220.091,220.1,51700000.0
2006-08-25 02:55:00,220.079,220.093,220.07,220.09,28600000.0
2006-08-25 02:56:00,220.087,220.104,220.073,220.073,59499999.0
2006-08-25 02:57:00,220.075,220.095,220.075,220.095,55800000.0
2006-08-25 02:58:00,220.096,220.096,220.074,220.091,45400000.0
2006-08-25 02:59:00,220.08,220.105,220.077,220.105,66800000.0
2006-08-25 03:00:00,220.068,220.088,220.06,220.072,68600000.0
2006-08-25 03:01:00,220.081,220.081,220.046,220.058,60000000.0
2006-08-25 03:02:00,220.052,220.06,220.012,220.012,29400000.0
2006-08-25 03:03:00,220.012,220.013,220.003,220.008,35900000.0
2006-08-25 03:04:00,220.005,220.028,220.005,220.016,79400000.0
2006-08-25 03:05:00,220.011,220.013,219.986,219.986,75300001.0
2006-08-25 03:06:00,219.993,220.015,219.989,220.0,66999999.0
2006-08-25 03:07:00,219.992,220.025,219.992,220.008,27500000.0
2006-08-25 03:08:00,220.018,220.027,220.005,220.005,29500000.0
2006-08-25 03:09:00,220.006,220.04,220.006,220.04,47100000.0
2006-08-25 03:10:00,220.041,220.048,220.003,220.009,58200000.0
2006-08-25 03:11:00,220.016,220.041,220.009,220.025,57800000.0
2006-08-25 03:12:00,220.029,220.062,220.025,220.04,48800000.0
2006-08-25 03:13:00,220.049,220.058,220.024,220.024,61400001.0
2006-08-25 03:14:00,220.021,220.037,220.005,220.005,34600000.0
2006-08-25 03:15:00,220.011,220.049,220.011,220.049,14400000.0
2006-08-25 03:16:00,220.052,220.052,220.037,220.052,81500000.0
2006-08-25 03:17:00,220.048,220.072,220.048,220.07,9600000.0
2006-08-25 03:18:00,220.092,220.092,220.076,220.076,43800000.0
2006-08-25 03:19:00,220.07,220.085,220.069,220.082,64300001.0
2006-08-25 03:20:00,220.069,220.082,220.065,220.066,62499999.0
2006-08-25 03:21:00,220.065,220.076,220.044,220.069,66400000.0
2006-08-25 03:22:00,220.073,220.084,220.073,220.075,56200000.0
2006-08-25 03:23:00,220.086,220.086,220.061,220.066,65300000.0
2006-08-25 03:24:00,220.079,220.085,220.069,220.085,99000001.0
2006-08-25 03:25:00,220.078,220.082,220.069,220.072,43400000.0
2006-08-25 03:26:00,220.063,220.071,220.061,220.062,37600000.0
2006-08-25 03:27:00,220.072,220.072,220.033,220.045,49300000.0
2006-08-25 03:28:00,220.023,220.023,219.996,219.997,26800000.0
2006-08-25 03:29:00,220.015,220.075,220.015,220.066,42700000.0
2006-08-25 03:30:00,220.048,220.062,220.016,220.016,42299999.0
2006-08-25 03:31:00,220.034,220.062,220.033,220.033,58200000.0
2006-08-25 03:32:00,220.035,220.061,220.025,220.025,71400000.0
2006-08-25 03:33:00,220.023,220.036,220.023,220.033,39100000.0
2006-08-25 03:34:00,220.024,220.042,220.024,220.03,51699999.0
2006-08-25 03:35:00,220.02,220.034,220.019,220.025,61700000.0
2006-08-25 03:36:00,220.027,220.031,220.007,220.007,52900000.0
2006-08-25 03:37:00,220.023,220.023,220.013,220.013,14400000.0
2006-08-25 03:38:00,220.018,220.021,219.999,220.002,53300000.0
2006-08-25 03:39:00,219.978,219.989,219.963,219.989,18800000.0
2006-08-25 03:40:00,219.982,220.011,219.982,220.007,73800000.0
2006-08-25 03:41:00,220.008,220.027,220.004,220.027,73800001.0
2006-08-25 03:42:00,220.028,220.031,220.009,220.015,55000000.0
2006-08-25 03:43:00,220.015,220.016,219.994,220.015,69600000.0
2006-08-25 03:44:00,220.026,220.026,220.008,220.008,50400000.0
2006-08-25 03:45:00,220.012,220.027,220.012,220.027,15300000.0
2006-08-25 03:46:00,220.017,220.033,220.016,220.017,43000000.0
2006-08-25 03:47:00,220.035,220.044,220.018,220.043,58700000.0
2006-08-25 03:48:00,220.029,220.042,220.021,220.042,41900001.0
2006-08-25 03:49:00,220.036,220.059,220.028,220.059,25400000.0
2006-08-25 03:50:00,220.074,220.079,220.046,220.079,78700001.0
2006-08-25 03:51:00,220.073,220.073,220.051,220.051,37200000.0
2006-08-25 03:52:00,220.051,220.067,220.034,220.067,55400000.0
2006-08-25 03:53:00,220.054,220.054,220.018,220.023,37100000.0
2006-08-25 03:54:00,220.025,220.025,220.02,220.025,41800000.0
2006-08-25 03:55:00,220.026,220.026,220.0,220.01,21900000.0
2006-08-25 03:56:00,220.001,220.026,220.001,220.013,54099999.0
2006-08-25 03:57:00,220.006,220.026,220.004,220.015,52199999.0
2006-08-25 03:58:00,220.003,220.01,219.975,220.01,68200000.0
2006-08-25 03:59:00,220.005,220.006,219.99,219.993,58900000.0
2006-08-25 04:00:00,219.992,220.001,219.984,219.99,26300000.0
2006-08-25 04:01:00,219.99,219.995,219.985,219.985,71700000.0
2006-08-25 04:02:00,219.987,220.018,219.986,219.986,75600000.0
2006-08-25 04:03:00,219.992,219.992,219.979,219.988,15200000.0
2006-08-25 04:04:00,219.977,219.98,219.963,219.964,75600000.0
2006-08-25 04:05:00,219.973,219.997,219.973,219.975,86299999.0
2006-08-25 04:06:00,219.969,219.984,219.958,219.97,64400000.0
2006-08-25 04:07:00,219.972,219.985,219.97,219.975,50900000.0
2006-08-25 04:08:00,219.977,219.977,219.951,219.977,72199999.0
2006-08-25 04:09:00,219.975,219.99,219.969,219.98,94799999.0
2006-08-25 04:10:00,220.0,220.013,219.993,220.0,82300001.0
2006-08-25 04:11:00,220.01,220.023,220.005,220.015,74400000.0
2006-08-25 04:12:00,220.001,220.016,219.995,220.005,35600000.0
2006-08-25 04:13:00,220.013,220.042,220.013,220.042,38700000.0
2006-08-25 04:14:00,220.037,220.049,220.031,220.04,50200000.0
2006-08-25 04:15:00,220.036,220.048,220.027,220.048,20400000.0
2006-08-25 04:16:00,220.03,220.048,220.028,220.048,55800001.0
2006-08-25 04:17:00,220.052,220.054,220.037,220.047,55300000.0
2006-08-25 04:18:00,220.038,220.059,220.038,220.043,46600000.0
2006-08-25 04:19:00,220.043,220.067,220.04,220.067,54500000.0
2006-08-25 04:20:00,220.059,220.059,219.995,219.995,35500000.0
2006-08-25 04:21:00,220.039,220.053,220.018,220.04,33300000.0
2006-08-25 04:22:00,220.046,220.081,220.046,220.068,39500000.0
2006-08-25 04:23:00,220.085,220.097,220.081,220.095,33900000.0
2006-08-25 04:24:00,220.085,220.089,220.067,220.089,39400000.0
2006-08-25 04:25:00,220.069,220.069,220.048,220.048,44700000.0
2006-08-25 04:26:00,220.043,220.05,220.03,220.04,44200001.0
2006-08-25 04:27:00,220.028,220.05,220.022,220.043,47900000.0
2006-08-25 04:28:00,220.033,220.038,220.014,220.018,44299999.0
2006-08-25 04:29:00,220.028,220.057,220.028,220.052,29500000.0
2006-08-25 04:30:00,220.075,220.093,220.075,220.082,41400000.0
2006-08-25 04:31:00,220.095,220.105,220.085,220.085,29700000.0
2006-08-25 04:32:00,220.083,220.092,220.07,220.07,33500000.0
2006-08-25 04:33:00,220.061,220.084,220.061,220.084,26100000.0
2006-08-25 04:34:00,220.081,220.107,220.072,220.103,59800000.0
2006-08-25 04:35:00,220.099,220.102,220.08,220.094,23000000.0
2006-08-25 04:36:00,220.076,220.097,220.076,220.09,43300000.0
2006-08-25 04:37:00,220.098,220.12,220.094,220.12,60700000.0
2006-08-25 04:38:00,220.128,220.128,220.102,220.127,38000000.0
2006-08-25 04:39:00,220.135,220.14,220.125,220.14,37100000.0
2006-08-25 04:40:00,220.125,220.125,220.09,220.09,44700001.0
2006-08-25 04:41:00,220.092,220.111,220.083,220.111,64900000.0
2006-08-25 04:42:00,220.102,220.102,220.066,220.075,115100002.0
2006-08-25 04:43:00,220.087,220.094,220.072,220.077,24700000.0
2006-08-25 04:44:00,220.095,220.107,220.084,220.107,67300000.0
2006-08-25 04:45:00,220.102,220.119,220.098,220.098,55300001.0
2006-08-25 04:46:00,220.09,220.095,220.08,220.08,39900000.0
2006-08-25 04:47:00,220.089,220.091,220.08,220.088,45399999.0
2006-08-25 04:48:00,220.096,220.098,220.077,220.08,87600001.0
2006-08-25 04:49:00,220.076,220.094,220.075,220.075,32200001.0
2006-08-25 04:50:00,220.082,220.089,220.079,220.088,82900000.0
2006-08-25 04:51:00,220.125,220.128,220.108,220.124,99200000.0
2006-08-25 04:52:00,220.114,220.127,220.106,220.106,71699999.0
2006-08-25 04:53:00,220.123,220.131,220.11,220.124,26900000.0
2006-08-25 04:54:00,220.127,220.127,220.111,220.118,52300000.0
2006-08-25 04:55:00,220.11,220.115,220.105,220.105,37500000.0
2006-08-25 04:56:00,220.117,220.117,220.089,220.112,66600000.0
2006-08-25 04:57:00,220.117,220.127,220.117,220.122,38100000.0
2006-08-25 04:58:00,220.117,220.135,220.117,220.125,43500000.0
2006-08-25 04:59:00,220.136,220.147,220.131,220.136,26700000.0
2006-08-25 05:00:00,220.147,220.164,220.14,220.141,54400000.0
2006-08-25 05:01:00,220.132,220.133,220.111,220.12,94099999.0
2006-08-25 05:02:00,220.109,220.147,220.109,220.147,33700000.0
2006-08-25 05:03:00,220.146,220.165,220.142,220.157,44700000.0
2006-08-25 05:04:00,220.152,220.155,220.148,220.155,31000000.0
2006-08-25 05:05:00,220.156,220.156,220.134,220.138,23400000.0
2006-08-25 05:06:00,220.129,220.149,220.125,220.125,28300000.0
2006-08-25 05:07:00,220.13,220.13,220.12,220.12,9700000.0
2006-08-25 05:08:00,220.12,220.145,220.12,220.13,62700000.0
2006-08-25 05:09:00,220.13,220.152,220.13,220.152,55900000.0
2006-08-25 05:10:00,220.15,220.153,220.125,220.144,59800001.0
2006-08-25 05:11:00,220.145,220.155,220.129,220.155,69299999.0
2006-08-25 05:12:00,220.152,220.164,220.15,220.158,53500001.0
2006-08-25 05:13:00,220.154,220.165,220.131,220.15,64900001.0
2006-08-25 05:14:00,220.16,220.166,220.134,220.166,80700000.0
2006-08-25 05:15:00,220.169,220.169,220.149,220.149,29000000.0
2006-08-25 05:16:00,220.152,220.17,220.152,220.163,65400001.0
2006-08-25 05:17:00,220.151,220.161,220.134,220.134,21900000.0
2006-08-25 05:18:00,220.143,220.149,220.127,220.146,30100000.0
2006-08-25 05:19:00,220.154,220.198,220.148,220.176,56100000.0
2006-08-25 05:20:00,220.19,220.19,220.18,220.183,61200000.0
2006-08-25 05:21:00,220.182,220.188,220.155,220.171,68900000.0
2006-08-25 05:22:00,220.19,220.24,220.19,220.229,67699999.0
2006-08-25 05:23:00,220.245,220.254,220.225,220.225,60100000.0
2006-08-25 05:24:00,220.231,220.243,220.222,220.223,37500000.0
2006-08-25 05:25:00,220.228,220.243,220.221,220.243,62900000.0
2006-08-25 05:26:00,220.234,220.237,220.192,220.192,33200000.0
2006-08-25 05:27:00,220.192,220.208,220.179,220.184,20700000.0
2006-08-25 05:28:00,220.185,220.185,220.175,220.185,49900001.0
2006-08-25 05:29:00,220.181,220.212,220.181,220.199,44500000.0
2006-08-25 05:30:00,220.219,220.237,220.219,220.237,36300000.0
2006-08-25 05:31:00,220.235,220.235,220.211,220.211,32500000.0
2006-08-25 05:32:00,220.22,220.22,220.204,220.215,105300001.0
2006-08-25 05:33:00,220.195,220.216,220.194,220.215,71500001.0
2006-08-25 05:34:00,220.214,220.243,220.202,220.243,49400000.0
2006-08-25 05:35:00,220.244,220.259,220.222,220.256,76200000.0
2006-08-25 05:36:00,220.252,220.264,220.247,220.247,47000000.0
2006-08-25 05:37:00,220.238,220.238,220.209,220.22,44300000.0
2006-08-25 05:38:00,220.217,220.229,220.209,220.213,63300000.0
2006-08-25 05:39:00,220.221,220.267,220.221,220.265,40200000.0
2006-08-25 05:40:00,220.275,220.275,220.24,220.24,48900000.0
2006-08-25 05:41:00,220.218,220.25,220.218,220.25,29300000.0
2006-08-25 05:42:00,220.25,220.25,220.223,220.235,15700000.0
2006-08-25 05:43:00,220.226,220.248,220.226,220.248,49299999.0
2006-08-25 05:44:00,220.26,220.26,220.222,220.234,34400000.0
2006-08-25 05:45:00,220.255,220.258,220.25,220.258,56900000.0
2006-08-25 05:46:00,220.228,220.257,220.228,220.249,56800000.0
2006-08-25 05:47:00,220.26,220.277,220.26,220.277,19800000.0
2006-08-25 05:48:00,220.282,220.282,220.261,220.273,61600001.0
2006-08-25 05:49:00,220.267,220.28,220.265,220.28,27100000.0
2006-08-25 05:50:00,220.269,220.285,220.269,220.269,63900000.0
2006-08-25 05:51:00,220.272,220.292,220.265,220.266,27900000.0
2006-08-25 05:52:00,220.292,220.313,220.275,220.313,79700001.0
2006-08-25 05:53:00,220.29,220.29,220.261,220.287,18800000.0
2006-08-25 05:54:00,220.295,220.316,220.287,220.308,49699999.0
2006-08-25 05:55:00,220.306,220.332,220.306,220.318,48200000.0
2006-08-25 05:56:00,220.315,220.32,220.303,220.307,73899999.0
2006-08-25 05:57:00,220.325,220.325,220.305,220.305,39100001.0
2006-08-25 05:58:00,220.314,220.317,220.302,220.317,30300000.0
2006-08-25 05:59:00,220.317,220.33,220.305,220.313,50000000.0
2006-08-25 06:00:00,220.317,220.321,220.301,220.314,51200000.0
2006-08-25 06:01:00,220.323,220.323,220.302,220.314,74900000.0
2006-08-25 06:02:00,220.32,220.328,220.314,220.318,52499999.0
2006-08-25 06:03:00,220.31,220.337,220.31,220.33,38200000.0
2006-08-25 06:04:00,220.322,220.322,220.297,220.318,50200000.0
2006-08-25 06:05:00,220.311,220.311,220.288,220.298,23400000.0
2006-08-25 06:06:00,220.29,220.295,220.275,220.285,104800000.0
2006-08-25 06:07:00,220.294,220.297,220.275,220.28,37900000.0
2006-08-25 06:08:00,220.262,220.295,220.259,220.284,39500000.0
2006-08-25 06:09:00,220.274,220.286,220.259,220.265,42700000.0
2006-08-25 06:10:00,220.273,220.279,220.247,220.262,30200000.0
2006-08-25 06:11:00,220.236,220.265,220.215,220.265,44500001.0
2006-08-25 06:12:00,220.271,220.289,220.271,220.274,24700000.0
2006-08-25 06:13:00,220.265,220.274,220.261,220.272,46200000.0
2006-08-25 06:14:00,220.278,220.293,220.275,220.275,72099999.0
2006-08-25 06:15:00,220.256,220.283,220.238,220.269,31100000.0
2006-08-25 06:16:00,220.262,220.271,220.243,220.252,106699999.0
2006-08-25 06:17:00,220.26,220.262,220.241,220.255,29700000.0
2006-08-25 06:18:00,220.247,220.253,220.245,220.245,27700000.0
2006-08-25 06:19:00,220.244,220.254,220.203,220.242,28700000.0
2006-08-25 06:20:00,220.239,220.25,220.213,220.25,57000000.0
2006-08-25 06:21:00,220.246,220.246,220.207,220.238,43100000.0
2006-08-25 06:22:00,220.221,220.221,220.19,220.201,37700000.0
2006-08-25 06:23:00,220.226,220.229,220.219,220.228,78500000.0
2006-08-25 06:24:00,220.221,220.241,220.221,220.229,43900000.0
2006-08-25 06:25:00,220.228,220.245,220.228,220.237,17400000.0
2006-08-25 06:26:00,220.239,220.254,220.239,220.25,26200000.0
2006-08-25 06:27:00,220.215,220.215,220.175,220.211,40100000.0
2006-08-25 06:28:00,220.198,220.209,220.163,220.209,47700000.0
2006-08-25 06:29:00,220.214,220.214,220.145,220.189,87000000.0
2006-08-25 06:30:00,220.191,220.192,220.152,220.152,30800000.0
2006-08-25 06:31:00,220.132,220.142,220.108,220.119,86000001.0
2006-08-25 06:32:00,220.109,220.135,220.106,220.135,22600000.0
2006-08-25 06:33:00,220.159,220.17,220.128,220.148,33100000.0
2006-08-25 06:34:00,220.133,220.15,220.107,220.15,24000000.0
2006-08-25 06:35:00,220.139,220.178,220.139,220.16,62300000.0
2006-08-25 06:36:00,220.17,220.182,220.165,220.182,49700000.0
2006-08-25 06:37:00,220.184,220.193,220.163,220.163,56000000.0
2006-08-25 06:38:00,220.17,220.183,220.139,220.155,31200000.0
2006-08-25 06:39:00,220.166,220.178,220.151,220.152,28400000.0
2006-08-25 06:40:00,220.146,220.161,220.146,220.161,62700000.0
2006-08-25 06:41:00,220.163,220.178,220.163,220.178,24000000.0
2006-08-25 06:42:00,220.18,220.185,220.18,220.18,99700000.0
2006-08-25 06:43:00,220.186,220.2,220.181,220.196,54600000.0
2006-08-25 06:44:00,220.199,220.199,220.188,220.188,49300001.0
2006-08-25 06:45:00,220.19,220.196,220.181,220.192,35800001.0
2006-08-25 06:46:00,220.175,220.19,220.175,220.185,41600000.0
2006-08-25 06:47:00,220.18,220.19,220.178,220.19,15500000.0
2006-08-25 06:48:00,220.198,220.203,220.185,220.198,73900000.0
2006-08-25 06:49:00,220.177,220.21,220.177,220.209,48300000.0
2006-08-25 06:50:00,220.224,220.224,220.195,220.215,41500000.0
2006-08-25 06:51:00,220.25,220.254,220.233,220.24,70400001.0
2006-08-25 06:52:00,220.242,220.256,220.238,220.256,61100000.0
2006-08-25 06:53:00,220.248,220.271,220.229,220.271,26700000.0
2006-08-25 06:54:00,220.255,220.27,220.255,220.26,27500000.0
2006-08-25 06:55:00,220.234,220.234,220.19,220.222,39700000.0
2006-08-25 06:56:00,220.222,220.233,220.189,220.233,26000000.0
2006-08-25 06:57:00,220.25,220.25,220.232,220.245,21500000.0
2006-08-25 06:58:00,220.228,220.255,220.228,220.255,57299999.0
2006-08-25 06:59:00,220.253,220.259,220.237,220.259,58500000.0
2006-08-25 07:00:00,220.256,220.265,220.247,220.257,40899999.0
2006-08-25 07:01:00,220.261,220.261,220.232,220.24,51000000.0
2006-08-25 07:02:00,220.238,220.241,220.221,220.226,62200001.0
2006-08-25 07:03:00,220.225,220.225,220.215,220.225,45400000.0
2006-08-25 07:04:00,220.222,220.242,220.221,220.221,39500000.0
2006-08-25 07:05:00,220.227,220.235,220.22,220.235,80500000.0
2006-08-25 07:06:00,220.235,220.245,220.22,220.22,50200000.0
2006-08-25 07:07:00,220.219,220.235,220.199,220.229,33700000.0
2006-08-25 07:08:00,220.239,220.239,220.199,220.232,39900000.0
2006-08-25 07:09:00,220.26,220.26,220.245,220.245,29100000.0
2006-08-25 07:10:00,220.251,220.251,220.234,220.239,70799999.0
2006-08-25 07:11:00,220.24,220.245,220.235,220.24,38300000.0
2006-08-25 07:12:00,220.243,220.256,220.23,220.256,49700000.0
2006-08-25 07:13:00,220.242,220.253,220.242,220.247,63700000.0
2006-08-25 07:14:00,220.24,220.257,220.237,220.252,78600001.0
2006-08-25 07:15:00,220.25,220.25,220.238,220.238,46399999.0
2006-08-25 07:16:00,220.252,220.255,220.25,220.255,35800000.0
2006-08-25 07:17:00,220.262,220.277,220.262,220.27,63000000.0
2006-08-25 07:18:00,220.262,220.282,220.251,220.253,38900000.0
2006-08-25 07:19:00,220.264,220.271,220.245,220.271,29000000.0
2006-08-25 07:20:00,220.266,220.272,220.25,220.272,35200000.0
2006-08-25 07:21:00,220.227,220.227,220.197,220.209,45300000.0
2006-08-25 07:22:00,220.212,220.214,220.19,220.19,45600000.0
2006-08-25 07:23:00,220.201,220.262,220.201,220.262,58799999.0
2006-08-25 07:24:00,220.234,220.291,220.228,220.288,68400000.0
2006-08-25 07:25:00,220.299,220.33,220.271,220.33,72000000.0
2006-08-25 07:26:00,220.35,220.373,220.341,220.373,37700000.0
2006-08-25 07:27:00,220.384,220.395,220.356,220.388,38600001.0
2006-08-25 07:28:00,220.425,220.452,220.406,220.452,76300001.0
2006-08-25 07:29:00,220.464,220.464,220.43,220.445,88499999.0
2006-08-25 07:30:00,220.441,220.446,220.415,220.416,81500000.0
2006-08-25 07:31:00,220.435,220.504,220.429,220.429,66200001.0
2006-08-25 07:32:00,220.416,220.419,220.396,220.417,32500000.0
2006-08-25 07:33:00,220.399,220.416,220.393,220.403,44800000.0
2006-08-25 07:34:00,220.391,220.436,220.376,220.405,111800002.0
2006-08-25 07:35:00,220.411,220.419,220.391,220.41,34600000.0
2006-08-25 07:36:00,220.404,220.404,220.356,220.387,67600000.0
2006-08-25 07:37:00,220.39,220.406,220.368,220.368,55700000.0
2006-08-25 07:38:00,220.362,220.377,220.361,220.367,40200000.0
2006-08-25 07:39:00,220.364,220.368,220.342,220.359,59800000.0
2006-08-25 07:40:00,220.375,220.397,220.375,220.396,26400000.0
2006-08-25 07:41:00,220.394,220.429,220.394,220.407,70999999.0
2006-08-25 07:42:00,220.437,220.465,220.437,220.465,22900000.0
2006-08-25 07:43:00,220.465,220.465,220.449,220.453,31800000.0
2006-08-25 07:44:00,220.445,220.464,220.437,220.45,21200000.0
2006-08-25 07:45:00,220.444,220.444,220.403,220.41,66000001.0
2006-08-25 07:46:00,220.408,220.444,220.408,220.444,49400000.0
2006-08-25 07:47:00,220.452,220.462,220.434,220.454,54800000.0
2006-08-25 07:48:00,220.461,220.551,220.461,220.551,22100000.0
2006-08-25 07:49:00,220.556,220.556,220.503,220.525,31700000.0
2006-08-25 07:50:00,220.541,220.541,220.487,220.508,48900001.0
2006-08-25 07:51:00,220.516,220.519,220.478,220.492,52600000.0
2006-08-25 07:52:00,220.482,220.512,220.464,220.48,56900000.0
2006-08-25 07:53:00,220.468,220.468,220.403,220.43,71100001.0
2006-08-25 07:54:00,220.41,220.433,220.376,220.433,48900000.0
2006-08-25 07:55:00,220.437,220.481,220.437,220.481,47900000.0
2006-08-25 07:56:00,220.49,220.498,220.449,220.475,56400000.0
2006-08-25 07:57:00,220.491,220.524,220.491,220.51,69100001.0
2006-08-25 07:58:00,220.53,220.552,220.515,220.547,77100000.0
2006-08-25 07:59:00,220.561,220.562,220.55,220.558,49400000.0
2006-08-25 08:00:00,220.551,220.551,220.514,220.526,52600000.0
2006-08-25 08:01:00,220.546,220.593,220.546,220.593,24500000.0
2006-08-25 08:02:00,220.603,220.605,220.589,220.605,46400000.0
2006-08-25 08:03:00,220.611,220.614,220.595,220.603,57500001.0
2006-08-25 08:04:00,220.581,220.592,220.572,220.578,34000000.0
2006-08-25 08:05:00,220.578,220.608,220.578,220.585,83199998.0
2006-08-25 08:06:00,220.583,220.596,220.563,220.596,25700000.0
2006-08-25 08:07:00,220.596,220.616,220.596,220.615,49800000.0
2006-08-25 08:08:00,220.627,220.627,220.586,220.586,43100000.0
2006-08-25 08:09:00,220.598,220.598,220.567,220.567,21600000.0
2006-08-25 08:10:00,220.566,220.566,220.552,220.555,49900000.0
2006-08-25 08:11:00,220.59,220.613,220.578,220.613,44300000.0
2006-08-25 08:12:00,220.618,220.639,220.605,220.608,42000000.0
2006-08-25 08:13:00,220.593,220.593,220.56,220.56,40200000.0
2006-08-25 08:14:00,220.555,220.577,220.543,220.563,67299999.0
2006-08-25 08:15:00,220.556,220.59,220.54,220.57,57700000.0
2006-08-25 08:16:00,220.59,220.59,220.57,220.572,40100000.0
2006-08-25 08:17:00,220.576,220.576,220.537,220.565,48600000.0
2006-08-25 08:18:00,220.577,220.596,220.577,220.596,22600000.0
2006-08-25 08:19:00,220.599,220.599,220.581,220.584,21600000.0
2006-08-25 08:20:00,220.585,220.602,220.574,220.596,30400000.0
2006-08-25 08:21:00,220.598,220.645,220.598,220.645,42000000.0
2006-08-25 08:22:00,220.675,220.697,220.631,220.645,83000000.0
2006-08-25 08:23:00,220.639,220.701,220.639,220.701,57300000.0
2006-08-25 08:24:00,220.698,220.777,220.66,220.777,23000000.0
2006-08-25 08:25:00,220.78,220.78,220.724,220.749,50999999.0
2006-08-25 08:26:00,220.746,220.772,220.746,220.769,48300000.0
2006-08-25 08:27:00,220.78,220.78,220.671,220.671,21600000.0
2006-08-25 08:28:00,220.687,220.692,220.599,220.653,77599999.0
2006-08-25 08:29:00,220.68,220.704,220.661,220.686,43399999.0
2006-08-25 08:30:00,220.676,220.691,220.63,220.661,54100000.0
2006-08-25 08:31:00,220.641,220.688,220.634,220.687,40099999.0
2006-08-25 08:32:00,220.698,220.756,220.698,220.756,60199999.0
2006-08-25 08:33:00,220.774,220.786,220.696,220.708,65500000.0
2006-08-25 08:34:00,220.716,220.724,220.661,220.665,73400000.0
2006-08-25 08:35:00,220.648,220.74,220.648,220.74,57800000.0
2006-08-25 08:36:00,220.745,220.787,220.736,220.787,46699999.0
2006-08-25 08:37:00,220.775,220.799,220.764,220.773,55100000.0
2006-08-25 08:38:00,220.763,220.772,220.714,220.768,65900000.0
2006-08-25 08:39:00,220.817,220.879,220.817,220.859,41900000.0
2006-08-25 08:40:00,220.888,220.958,220.888,220.958,49700000.0
2006-08-25 08:41:00,220.953,220.953,220.89,220.89,33100000.0
2006-08-25 08:42:00,220.881,220.896,220.86,220.877,48899999.0
2006-08-25 08:43:00,220.879,220.882,220.834,220.853,76000000.0
2006-08-25 08:44:00,220.851,220.851,220.7,220.737,53099999.0
2006-08-25 08:45:00,220.714,220.735,220.712,220.716,43699999.0
2006-08-25 08:46:00,220.707,220.715,220.688,220.69,66800000.0
2006-08-25 08:47:00,220.683,220.696,220.668,220.672,30100000.0
2006-08-25 08:48:00,220.674,220.741,220.665,220.741,38100001.0
2006-08-25 08:49:00,220.755,220.78,220.708,220.708,49500000.0
2006-08-25 08:50:00,220.687,220.732,220.674,220.732,38800000.0
2006-08-25 08:51:00,220.701,220.723,220.662,220.723,21700000.0
2006-08-25 08:52:00,220.731,220.731,220.66,220.691,76400000.0
2006-08-25 08:53:00,220.686,220.758,220.686,220.758,31700000.0
2006-08-25 08:54:00,220.756,220.821,220.756,220.821,38200000.0
2006-08-25 08:55:00,220.823,220.864,220.787,220.864,31100000.0
2006-08-25 08:56:00,220.884,220.917,220.881,220.895,59499999.0
2006-08-25 08:57:00,220.904,220.925,220.892,220.892,64400000.0
2006-08-25 08:58:00,220.878,220.925,220.871,220.871,40000000.0
2006-08-25 08:59:00,220.876,220.892,220.862,220.888,70200000.0
2006-08-25 09:00:00,220.863,220.863,220.824,220.83,60300000.0
2006-08-25 09:01:00,220.826,220.846,220.824,220.846,45600000.0
2006-08-25 09:02:00,220.839,220.846,220.825,220.846,41000000.0
2006-08-25 09:03:00,220.826,220.828,220.805,220.828,38700000.0
2006-08-25 09:04:00,220.824,220.828,220.81,220.818,52700000.0
2006-08-25 09:05:00,220.812,220.823,220.789,220.823,34300000.0
2006-08-25 09:06:00,220.82,220.822,220.795,220.795,61800000.0
2006-08-25 09:07:00,220.766,220.78,220.748,220.774,77299999.0
2006-08-25 09:08:00,220.757,220.757,220.733,220.733,48699999.0
2006-08-25 09:09:00,220.734,220.734,220.688,220.688,50000000.0
2006-08-25 09:10:00,220.709,220.713,220.682,220.682,44600001.0
2006-08-25 09:11:00,220.668,220.676,220.651,220.665,40200000.0
2006-08-25 09:12:00,220.651,220.665,220.639,220.654,39299999.0
2006-08-25 09:13:00,220.638,220.665,220.622,220.644,79100001.0
2006-08-25 09:14:00,220.637,220.697,220.631,220.697,60100000.0
2006-08-25 09:15:00,220.691,220.691,220.647,220.675,37100000.0
2006-08-25 09:16:00,220.678,220.732,220.678,220.732,98299999.0
2006-08-25 09:17:00,220.728,220.743,220.723,220.743,47500000.0
2006-08-25 09:18:00,220.734,220.759,220.726,220.747,39900000.0
2006-08-25 09:19:00,220.749,220.757,220.74,220.755,48399999.0
2006-08-25 09:20:00,220.759,220.765,220.735,220.749,85000000.0
2006-08-25 09:21:00,220.759,220.773,220.754,220.76,34500000.0
2006-08-25 09:22:00,220.748,220.812,220.746,220.777,41800000.0
2006-08-25 09:23:00,220.785,220.803,220.774,220.795,85700002.0
2006-08-25 09:24:00,220.794,220.797,220.781,220.781,51400000.0
2006-08-25 09:25:00,220.777,220.777,220.7,220.7,29900000.0
2006-08-25 09:26:00,220.718,220.746,220.718,220.738,26000000.0
2006-08-25 09:27:00,220.745,220.745,220.712,220.74,63500001.0
2006-08-25 09:28:00,220.768,220.776,220.745,220.76,66899999.0
2006-08-25 09:29:00,220.745,220.77,220.735,220.76,74700000.0
2006-08-25 09:30:00,220.752,220.8,220.75,220.8,28400000.0
2006-08-25 09:31:00,220.765,220.773,220.729,220.729,38600000.0
2006-08-25 09:32:00,220.693,220.723,220.688,220.704,42600000.0
2006-08-25 09:33:00,220.695,220.712,220.679,220.691,28500000.0
2006-08-25 09:34:00,220.67,220.671,220.641,220.649,71799999.0
2006-08-25 09:35:00,220.644,220.657,220.625,220.64,88699999.0
2006-08-25 09:36:00,220.625,220.636,220.621,220.625,42700000.0
2006-08-25 09:37:00,220.603,220.663,220.603,220.663,37300000.0
2006-08-25 09:38:00,220.66,220.673,220.652,220.654,62500000.0
2006-08-25 09:39:00,220.649,220.661,220.634,220.643,29600000.0
2006-08-25 09:40:00,220.626,220.657,220.62,220.657,46000001.0
2006-08-25 09:41:00,220.652,220.652,220.633,220.633,36700000.0
2006-08-25 09:42:00,220.643,220.683,220.643,220.683,24900000.0
2006-08-25 09:43:00,220.697,220.697,220.67,220.683,23300000.0
2006-08-25 09:44:00,220.674,220.677,220.659,220.671,21300000.0
2006-08-25 09:45:00,220.675,220.696,220.646,220.696,46800000.0
2006-08-25 09:46:00,220.705,220.738,220.705,220.728,42200000.0
2006-08-25 09:47:00,220.731,220.731,220.704,220.723,51500001.0
2006-08-25 09:48:00,220.725,220.755,220.718,220.755,58000000.0
2006-08-25 09:49:00,220.757,220.775,220.757,220.762,27600000.0
2006-08-25 09:50:00,220.761,220.761,220.722,220.753,52100000.0
2006-08-25 09:51:00,220.766,220.779,220.731,220.731,53800000.0
2006-08-25 09:52:00,220.734,220.747,220.697,220.697,103300000.0
2006-08-25 09:53:00,220.697,220.697,220.668,220.668,53100000.0
2006-08-25 09:54:00,220.659,220.681,220.637,220.637,41100000.0
2006-08-25 09:55:00,220.616,220.616,220.598,220.615,19700000.0
2006-08-25 09:56:00,220.612,220.631,220.608,220.61,47100000.0
2006-08-25 09:57:00,220.595,220.633,220.595,220.603,27700000.0
2006-08-25 09:58:00,220.592,220.642,220.592,220.61,28100000.0
2006-08-25 09:59:00,220.587,220.616,220.587,220.6,36900000.0
2006-08-25 10:00:00,220.632,220.658,220.627,220.651,42800000.0
2006-08-25 10:01:00,220.653,220.724,220.64,220.71,64900000.0
2006-08-25 10:02:00,220.735,220.735,220.678,220.699,69800001.0
2006-08-25 10:03:00,220.71,220.734,220.71,220.734,28300000.0
2006-08-25 10:04:00,220.749,220.769,220.738,220.753,28600000.0
2006-08-25 10:05:00,220.768,220.92,220.763,220.92,54600001.0
2006-08-25 10:06:00,220.927,220.927,220.888,220.905,35200000.0
2006-08-25 10:07:00,220.92,220.925,220.887,220.887,56600001.0
2006-08-25 10:08:00,220.861,220.918,220.861,220.883,85699998.0
2006-08-25 10:09:00,220.888,220.902,220.867,220.867,20700000.0
2006-08-25 10:10:00,220.862,220.862,220.833,220.838,48400000.0
2006-08-25 10:11:00,220.812,220.861,220.812,220.861,46200000.0
2006-08-25 10:12:00,220.86,220.863,220.816,220.842,62499999.0
2006-08-25 10:13:00,220.847,220.863,220.826,220.84,39000000.0
2006-08-25 10:14:00,220.854,220.857,220.808,220.829,58900001.0
2006-08-25 10:15:00,220.837,220.916,220.837,220.908,35500000.0
2006-08-25 10:16:00,220.881,220.926,220.881,220.911,41099999.0
2006-08-25 10:17:00,220.895,220.957,220.895,220.957,51000000.0
2006-08-25 10:18:00,220.935,220.995,220.928,220.995,32300000.0
2006-08-25 10:19:00,220.996,221.02,220.994,221.002,51100000.0
2006-08-25 10:20:00,220.994,220.994,220.957,220.964,44200000.0
2006-08-25 10:21:00,220.941,220.941,220.898,220.898,51300000.0
2006-08-25 10:22:00,220.913,220.913,220.869,220.879,59100000.0
2006-08-25 10:23:00,220.896,220.934,220.896,220.934,47800000.0
2006-08-25 10:24:00,220.941,220.962,220.941,220.954,55899999.0
2006-08-25 10:25:00,220.958,220.961,220.937,220.945,52299999.0
2006-08-25 10:26:00,220.964,220.982,220.95,220.977,52000000.0
2006-08-25 10:27:00,221.001,221.039,221.001,221.034,64999999.0
2006-08-25 10:28:00,221.031,221.031,221.002,221.002,63800000.0
2006-08-25 10:29:00,220.997,220.997,220.974,220.992,86399999.0
2006-08-25 10:30:00,221.004,221.009,220.987,220.998,64099999.0
2006-08-25 10:31:00,220.976,220.976,220.942,220.958,23200000.0
2006-08-25 10:32:00,220.956,220.982,220.948,220.982,94300001.0
2006-08-25 10:33:00,220.998,221.016,220.991,220.995,77799999.0
2006-08-25 10:34:00,220.999,221.004,220.992,221.003,41799999.0
2006-08-25 10:35:00,220.997,221.005,220.993,220.998,34300000.0
2006-08-25 10:36:00,220.991,221.0,220.964,220.977,37600000.0
2006-08-25 10:37:00,220.991,221.036,220.991,221.035,56400000.0
2006-08-25 10:38:00,221.034,221.042,221.017,221.017,38000000.0
2006-08-25 10:39:00,221.032,221.134,221.032,221.134,34600000.0
2006-08-25 10:40:00,221.127,221.127,221.073,221.074,36500000.0
2006-08-25 10:41:00,221.078,221.078,221.047,221.055,55700000.0
2006-08-25 10:42:00,221.062,221.073,221.047,221.055,63700000.0
2006-08-25 10:43:00,221.055,221.055,221.033,221.034,65499999.0
2006-08-25 10:44:00,221.04,221.052,221.016,221.029,82999999.0
2006-08-25 10:45:00,221.048,221.062,221.031,221.062,58900000.0
2006-08-25 10:46:00,221.055,221.093,221.055,221.07,30200000.0
2006-08-25 10:47:00,221.078,221.093,221.064,221.086,68600000.0
2006-08-25 10:48:00,221.103,221.137,221.096,221.13,23800000.0
2006-08-25 10:49:00,221.123,221.159,221.108,221.141,45400000.0
2006-08-25 10:50:00,221.131,221.131,221.114,221.114,20000000.0
2006-08-25 10:51:00,221.111,221.124,221.105,221.108,40000000.0
2006-08-25 10:52:00,221.128,221.168,221.128,221.159,24300000.0
2006-08-25 10:53:00,221.154,221.199,221.154,221.199,87900000.0
2006-08-25 10:54:00,221.196,221.225,221.165,221.173,46700000.0
2006-08-25 10:55:00,221.149,221.149,221.098,221.113,53500000.0
2006-08-25 10:56:00,221.113,221.136,221.113,221.117,38200000.0
2006-08-25 10:57:00,221.112,221.136,221.112,221.135,42900001.0
2006-08-25 10:58:00,221.135,221.163,221.129,221.142,50600001.0
2006-08-25 10:59:00,221.142,221.15,221.084,221.084,25200000.0
2006-08-25 11:00:00,221.092,221.098,221.068,221.09,40700000.0
2006-08-25 11:01:00,221.117,221.121,221.098,221.105,60400000.0
2006-08-25 11:02:00,221.112,221.144,221.112,221.144,12200000.0
2006-08-25 11:03:00,221.133,221.133,221.119,221.124,48100000.0
2006-08-25 11:04:00,221.118,221.126,221.094,221.11,55200000.0
2006-08-25 11:05:00,221.111,221.15,221.111,221.126,33800000.0
2006-08-25 11:06:00,221.129,221.15,221.129,221.15,55800000.0
2006-08-25 11:07:00,221.139,221.172,221.139,221.158,32100000.0
2006-08-25 11:08:00,221.159,221.159,221.122,221.131,26000000.0
2006-08-25 11:09:00,221.129,221.134,221.101,221.118,50700000.0
2006-08-25 11:10:00,221.141,221.155,221.138,221.155,47700000.0
2006-08-25 11:11:00,221.156,221.17,221.151,221.17,34700000.0
2006-08-25 11:12:00,221.181,221.181,221.155,221.177,59400000.0
2006-08-25 11:13:00,221.184,221.195,221.173,221.187,35900000.0
2006-08-25 11:14:00,221.205,221.233,221.205,221.21,51400000.0
2006-08-25 11:15:00,221.219,221.239,221.193,221.195,54700000.0
2006-08-25 11:16:00,221.207,221.234,221.207,221.218,53100001.0
2006-08-25 11:17:00,221.204,221.209,221.174,221.207,89600000.0
2006-08-25 11:18:00,221.18,221.181,221.171,221.181,38300001.0
2006-08-25 11:19:00,221.184,221.205,221.175,221.19,36900000.0
2006-08-25 11:20:00,221.189,221.201,221.15,221.155,55200000.0
2006-08-25 11:21:00,221.168,221.17,221.148,221.152,34300000.0
2006-08-25 11:22:00,221.138,221.151,221.127,221.127,28600000.0
2006-08-25 11:23:00,221.108,221.126,221.108,221.11,67800000.0
2006-08-25 11:24:00,221.116,221.17,221.116,221.17,25700000.0
2006-08-25 11:25:00,221.18,221.198,221.16,221.163,59000000.0
2006-08-25 11:26:00,221.142,221.142,221.11,221.124,44800000.0
2006-08-25 11:27:00,221.122,221.122,221.111,221.112,42500000.0
2006-08-25 11:28:00,221.103,221.148,221.092,221.148,9600000.0
2006-08-25 11:29:00,221.19,221.222,221.186,221.207,47800000.0
2006-08-25 11:30:00,221.224,221.275,221.221,221.274,55200001.0
2006-08-25 11:31:00,221.282,221.282,221.245,221.251,39400000.0
2006-08-25 11:32:00,221.263,221.263,221.243,221.243,18900000.0
2006-08-25 11:33:00,221.227,221.227,221.212,221.217,17200000.0
2006-08-25 11:34:00,221.22,221.231,221.193,221.207,107300001.0
2006-08-25 11:35:00,221.193,221.194,221.186,221.194,38300000.0
2006-08-25 11:36:00,221.192,221.226,221.184,221.226,58700000.0
2006-08-25 11:37:00,221.223,221.225,221.211,221.225,52800000.0
2006-08-25 11:38:00,221.247,221.257,221.225,221.225,46000000.0
2006-08-25 11:39:00,221.215,221.242,221.215,221.222,71699999.0
2006-08-25 11:40:00,221.216,221.237,221.204,221.213,101900000.0
2006-08-25 11:41:00,221.219,221.236,221.219,221.232,31200000.0
2006-08-25 11:42:00,221.217,221.235,221.204,221.205,76999999.0
2006-08-25 11:43:00,221.196,221.23,221.19,221.202,77999999.0
2006-08-25 11:44:00,221.235,221.246,221.231,221.231,20600000.0
2006-08-25 11:45:00,221.219,221.257,221.219,221.254,66000000.0
2006-08-25 11:46:00,221.26,221.272,221.26,221.268,52700000.0
2006-08-25 11:47:00,221.273,221.275,221.26,221.26,57300000.0
2006-08-25 11:48:00,221.285,221.348,221.285,221.348,61800000.0
2006-08-25 11:49:00,221.344,221.356,221.338,221.347,67700000.0
2006-08-25 11:50:00,221.33,221.358,221.323,221.339,27800000.0
2006-08-25 11:51:00,221.355,221.371,221.354,221.354,48700000.0
2006-08-25 11:52:00,221.343,221.357,221.327,221.327,25600000.0
2006-08-25 11:53:00,221.337,221.348,221.325,221.335,63300000.0
2006-08-25 11:54:00,221.35,221.359,221.271,221.271,33000001.0
2006-08-25 11:55:00,221.239,221.239,221.213,221.225,42400000.0
2006-08-25 11:56:00,221.224,221.253,221.224,221.229,29800000.0
2006-08-25 11:57:00,221.21,221.242,221.21,221.242,39100000.0
2006-08-25 11:58:00,221.23,221.262,221.23,221.259,84800000.0
2006-08-25 11:59:00,221.292,221.335,221.292,221.325,42199999.0
2006-08-25 12:00:00,221.331,221.331,221.282,221.315,77000001.0
2006-08-25 12:01:00,221.316,221.317,221.289,221.297,39400000.0
2006-08-25 12:02:00,221.304,221.31,221.291,221.31,45400000.0
2006-08-25 12:03:00,221.326,221.326,221.304,221.311,33500000.0
2006-08-25 12:04:00,221.308,221.332,221.308,221.332,78600000.0
2006-08-25 12:05:00,221.348,221.38,221.347,221.374,74900000.0
2006-08-25 12:06:00,221.388,221.427,221.38,221.407,44000000.0
2006-08-25 12:07:00,221.414,221.441,221.414,221.425,98200000.0
2006-08-25 12:08:00,221.423,221.484,221.417,221.484,33700001.0
2006-08-25 12:09:00,221.554,221.564,221.533,221.534,31900000.0
2006-08-25 12:10:00,221.577,221.598,221.523,221.523,27500000.0
2006-08-25 12:11:00,221.503,221.53,221.488,221.525,75999999.0
2006-08-25 12:12:00,221.523,221.531,221.501,221.511,77499999.0
2006-08-25 12:13:00,221.503,221.503,221.476,221.482,29200000.0
2006-08-25 12:14:00,221.477,221.498,221.473,221.483,42900000.0
2006-08-25 12:15:00,221.464,221.484,221.431,221.431,58400000.0
2006-08-25 12:16:00,221.424,221.449,221.424,221.435,114299999.0
2006-08-25 12:17:00,221.442,221.465,221.433,221.449,64000000.0
2006-08-25 12:18:00,221.444,221.454,221.444,221.451,28100000.0
2006-08-25 12:19:00,221.464,221.499,221.464,221.499,51100000.0
2006-08-25 12:20:00,221.499,221.511,221.468,221.486,23900000.0
2006-08-25 12:21:00,221.459,221.481,221.442,221.455,98800000.0
2006-08-25 12:22:00,221.448,221.448,221.435,221.435,30900000.0
2006-08-25 12:23:00,221.435,221.435,221.407,221.415,30100000.0
2006-08-25 12:24:00,221.4,221.418,221.4,221.418,46900000.0
2006-08-25 12:25:00,221.423,221.433,221.423,221.428,21000000.0
2006-08-25 12:26:00,221.414,221.423,221.402,221.423,50100000.0
2006-08-25 12:27:00,221.416,221.416,221.398,221.413,28700000.0
2006-08-25 12:28:00,221.423,221.452,221.402,221.442,66200000.0
2006-08-25 12:29:00,221.454,221.454,221.417,221.424,41300000.0
2006-08-25 12:30:00,221.442,221.442,221.404,221.407,53400000.0
2006-08-25 12:31:00,221.396,221.396,221.368,221.371,86300000.0
2006-08-25 12:32:00,221.374,221.374,221.34,221.365,37899999.0
2006-08-25 12:33:00,221.363,221.363,221.342,221.355,53300000.0
2006-08-25 12:34:00,221.348,221.364,221.334,221.347,34300000.0
2006-08-25 12:35:00,221.351,221.36,221.344,221.357,50100000.0
2006-08-25 12:36:00,221.369,221.405,221.352,221.405,55200000.0
2006-08-25 12:37:00,221.418,221.444,221.409,221.435,75800000.0
2006-08-25 12:38:00,221.441,221.467,221.433,221.467,77100000.0
2006-08-25 12:39:00,221.465,221.492,221.465,221.492,55800000.0
2006-08-25 12:40:00,221.484,221.484,221.421,221.421,37200001.0
2006-08-25 12:41:00,221.427,221.443,221.422,221.432,39900000.0
2006-08-25 12:42:00,221.437,221.437,221.404,221.404,38300000.0
2006-08-25 12:43:00,221.412,221.42,221.397,221.411,30700000.0
2006-08-25 12:44:00,221.429,221.477,221.429,221.469,59400001.0
2006-08-25 12:45:00,221.478,221.478,221.462,221.47,68000002.0
2006-08-25 12:46:00,221.465,221.485,221.455,221.455,29500000.0
2006-08-25 12:47:00,221.46,221.477,221.46,221.476,96800001.0
2006-08-25 12:48:00,221.477,221.494,221.461,221.485,45500000.0
2006-08-25 12:49:00,221.485,221.5,221.472,221.472,43700000.0
2006-08-25 12:50:00,221.479,221.488,221.47,221.471,31700000.0
2006-08-25 12:51:00,221.46,221.46,221.432,221.432,45800000.0
2006-08-25 12:52:00,221.431,221.46,221.43,221.43,43199999.0
2006-08-25 12:53:00,221.421,221.441,221.417,221.417,28000000.0
2006-08-25 12:54:00,221.456,221.475,221.449,221.472,63100000.0
2006-08-25 12:55:00,221.461,221.472,221.453,221.462,49700000.0
2006-08-25 12:56:00,221.452,221.463,221.448,221.448,69099999.0
2006-08-25 12:57:00,221.441,221.441,221.425,221.426,9700000.0
2006-08-25 12:58:00,221.419,221.43,221.412,221.427,48000000.0
2006-08-25 12:59:00,221.42,221.435,221.391,221.397,77400000.0
2006-08-25 13:00:00,221.386,221.426,221.386,221.426,63100000.0
2006-08-25 13:01:00,221.437,221.437,221.396,221.421,37700000.0
2006-08-25 13:02:00,221.429,221.452,221.429,221.441,51600000.0
2006-08-25 13:03:00,221.445,221.473,221.434,221.469,46500000.0
2006-08-25 13:04:00,221.473,221.482,221.444,221.444,75600001.0
2006-08-25 13:05:00,221.456,221.456,221.439,221.442,57800000.0
2006-08-25 13:06:00,221.432,221.436,221.413,221.413,60200000.0
2006-08-25 13:07:00,221.389,221.401,221.381,221.391,48100000.0
2006-08-25 13:08:00,221.399,221.407,221.382,221.404,60700001.0
2006-08-25 13:09:00,221.414,221.416,221.397,221.4,58100001.0
2006-08-25 13:10:00,221.405,221.427,221.405,221.427,43600001.0
2006-08-25 13:11:00,221.409,221.409,221.366,221.368,39900000.0
2006-08-25 13:12:00,221.371,221.378,221.336,221.378,58700000.0
2006-08-25 13:13:00,221.373,221.387,221.363,221.373,32900000.0
2006-08-25 13:14:00,221.378,221.386,221.354,221.354,78300001.0
2006-08-25 13:15:00,221.33,221.332,221.296,221.323,52600000.0
2006-08-25 13:16:00,221.331,221.333,221.315,221.331,49700000.0
2006-08-25 13:17:00,221.325,221.38,221.323,221.372,49300000.0
2006-08-25 13:18:00,221.396,221.396,221.358,221.375,33100000.0
2006-08-25 13:19:00,221.377,221.396,221.364,221.368,46500000.0
2006-08-25 13:20:00,221.394,221.394,221.363,221.373,51700000.0
2006-08-25 13:21:00,221.378,221.395,221.372,221.385,33300000.0
2006-08-25 13:22:00,221.382,221.403,221.379,221.388,21900000.0
2006-08-25 13:23:00,221.39,221.39,221.377,221.381,72400001.0
2006-08-25 13:24:00,221.385,221.385,221.375,221.385,20000000.0
2006-08-25 13:25:00,221.376,221.388,221.367,221.371,47600000.0
2006-08-25 13:26:00,221.382,221.388,221.37,221.372,23800000.0
2006-08-25 13:27:00,221.38,221.406,221.38,221.395,13200000.0
2006-08-25 13:28:00,221.389,221.426,221.389,221.42,33900000.0
2006-08-25 13:29:00,221.399,221.4,221.384,221.396,22300000.0
2006-08-25 13:30:00,221.382,221.401,221.378,221.381,51200000.0
2006-08-25 13:31:00,221.37,221.37,221.353,221.36,51300001.0
2006-08-25 13:32:00,221.358,221.367,221.344,221.352,74700000.0
2006-08-25 13:33:00,221.351,221.357,221.335,221.335,22100000.0
2006-08-25 13:34:00,221.309,221.327,221.306,221.327,21600000.0
2006-08-25 13:35:00,221.328,221.335,221.297,221.297,34200000.0
2006-08-25 13:36:00,221.293,221.294,221.268,221.268,46100000.0
2006-08-25 13:37:00,221.265,221.265,221.244,221.263,35000000.0
2006-08-25 13:38:00,221.266,221.294,221.264,221.293,22500000.0
2006-08-25 13:39:00,221.305,221.305,221.276,221.294,75000000.0
2006-08-25 13:40:00,221.282,221.293,221.255,221.255,35600000.0
2006-08-25 13:41:00,221.26,221.26,221.211,221.215,49900000.0
2006-08-25 13:42:00,221.226,221.239,221.22,221.232,36600000.0
2006-08-25 13:43:00,221.242,221.242,221.226,221.237,35800000.0
2006-08-25 13:44:00,221.242,221.256,221.241,221.247,49400000.0
2006-08-25 13:45:00,221.225,221.228,221.193,221.194,74499999.0
2006-08-25 13:46:00,221.185,221.237,221.185,221.235,89299999.0
2006-08-25 13:47:00,221.248,221.276,221.24,221.24,65900000.0
2006-08-25 13:48:00,221.23,221.243,221.218,221.218,49300000.0
2006-08-25 13:49:00,221.214,221.221,221.2,221.221,41499999.0
2006-08-25 13:50:00,221.22,221.22,221.184,221.202,34000000.0
2006-08-25 13:51:00,221.212,221.212,221.191,221.2,55299999.0
2006-08-25 13:52:00,221.194,221.194,221.188,221.19,52499999.0
2006-08-25 13:53:00,221.184,221.21,221.184,221.2,38199999.0
2006-08-25 13:54:00,221.208,221.285,221.208,221.285,45000000.0
2006-08-25 13:55:00,221.301,221.324,221.301,221.32,35100000.0
2006-08-25 13:56:00,221.303,221.307,221.298,221.304,33900000.0
2006-08-25 13:57:00,221.313,221.315,221.301,221.313,50600000.0
2006-08-25 13:58:00,221.304,221.305,221.297,221.304,18100000.0
2006-08-25 13:59:00,221.298,221.306,221.283,221.29,49700001.0
2006-08-25 14:00:00,221.283,221.307,221.283,221.299,35400000.0
2006-08-25 14:01:00,221.292,221.292,221.259,221.266,66900000.0
2006-08-25 14:02:00,221.265,221.278,221.253,221.253,44800000.0
2006-08-25 14:03:00,221.229,221.23,221.204,221.23,16900000.0
2006-08-25 14:04:00,221.222,221.245,221.217,221.233,51600000.0
2006-08-25 14:05:00,221.248,221.251,221.241,221.251,17600000.0
2006-08-25 14:06:00,221.225,221.236,221.217,221.23,51900000.0
2006-08-25 14:07:00,221.235,221.235,221.219,221.233,19700000.0
2006-08-25 14:08:00,221.23,221.233,221.209,221.233,56600000.0
2006-08-25 14:09:00,221.21,221.21,221.187,221.187,35800000.0
2006-08-25 14:10:00,221.191,221.199,221.187,221.193,45800000.0
2006-08-25 14:11:00,221.193,221.217,221.187,221.187,56600000.0
2006-08-25 14:12:00,221.173,221.182,221.17,221.181,44100000.0
2006-08-25 14:13:00,221.175,221.197,221.162,221.179,84100001.0
2006-08-25 14:14:00,221.194,221.221,221.188,221.208,63300001.0
2006-08-25 14:15:00,221.211,221.211,221.188,221.188,76400000.0
2006-08-25 14:16:00,221.207,221.214,221.197,221.197,54800000.0
2006-08-25 14:17:00,221.202,221.202,221.183,221.183,40300000.0
2006-08-25 14:18:00,221.181,221.195,221.173,221.182,32700000.0
2006-08-25 14:19:00,221.17,221.17,221.071,221.09,49900000.0
2006-08-25 14:20:00,221.104,221.11,221.068,221.087,45800000.0
2006-08-25 14:21:00,221.08,221.103,221.076,221.103,63200000.0
2006-08-25 14:22:00,221.115,221.152,221.108,221.141,55200000.0
2006-08-25 14:23:00,221.143,221.199,221.122,221.172,53799999.0
2006-08-25 14:24:00,221.127,221.127,221.069,221.085,44500000.0
2006-08-25 14:25:00,221.105,221.119,221.077,221.077,33100000.0
2006-08-25 14:26:00,221.084,221.148,221.084,221.148,14400000.0
2006-08-25 14:27:00,221.128,221.175,221.128,221.175,61000000.0
2006-08-25 14:28:00,221.162,221.175,221.147,221.159,36400000.0
2006-08-25 14:29:00,221.158,221.25,221.158,221.25,43600000.0
2006-08-25 14:30:00,221.23,221.31,221.23,221.31,48000000.0
2006-08-25 14:31:00,221.306,221.328,221.301,221.32,49400000.0
2006-08-25 14:32:00,221.333,221.337,221.325,221.325,93099999.0
2006-08-25 14:33:00,221.325,221.327,221.309,221.327,74800000.0
2006-08-25 14:34:00,221.347,221.35,221.339,221.339,25200000.0
2006-08-25 14:35:00,221.345,221.36,221.33,221.33,50500000.0
2006-08-25 14:36:00,221.346,221.346,221.324,221.324,18400000.0
2006-08-25 14:37:00,221.322,221.344,221.322,221.335,63200001.0
2006-08-25 14:38:00,221.347,221.369,221.347,221.357,38300000.0
2006-08-25 14:39:00,221.346,221.368,221.341,221.341,32100000.0
2006-08-25 14:40:00,221.347,221.381,221.336,221.363,115799999.0
2006-08-25 14:41:00,221.368,221.368,221.339,221.34,22100000.0
2006-08-25 14:42:00,221.344,221.348,221.316,221.333,70600000.0
2006-08-25 14:43:00,221.338,221.344,221.321,221.321,26300000.0
2006-08-25 14:44:00,221.344,221.362,221.329,221.362,20500000.0
2006-08-25 14:45:00,221.358,221.358,221.319,221.319,38000000.0
2006-08-25 14:46:00,221.322,221.35,221.322,221.33,41100001.0
2006-08-25 14:47:00,221.33,221.358,221.314,221.351,60999999.0
2006-08-25 14:48:00,221.339,221.339,221.318,221.33,43099999.0
2006-08-25 14:49:00,221.329,221.35,221.321,221.329,61900000.0
2006-08-25 14:50:00,221.322,221.326,221.31,221.31,57400000.0
2006-08-25 14:51:00,221.307,221.319,221.283,221.289,87500002.0
2006-08-25 14:52:00,221.283,221.307,221.264,221.295,48300001.0
2006-08-25 14:53:00,221.303,221.342,221.303,221.342,36900000.0
2006-08-25 14:54:00,221.348,221.369,221.339,221.353,73199999.0
2006-08-25 14:55:00,221.362,221.384,221.359,221.379,48000000.0
2006-08-25 14:56:00,221.4,221.409,221.383,221.399,41400000.0
2006-08-25 14:57:00,221.401,221.426,221.401,221.412,21500000.0
2006-08-25 14:58:00,221.399,221.401,221.388,221.393,76999999.0
2006-08-25 14:59:00,221.379,221.414,221.379,221.397,49600000.0
2006-08-25 15:00:00,221.391,221.391,221.379,221.391,40300000.0
2006-08-25 15:01:00,221.4,221.405,221.391,221.391,34200000.0
2006-08-25 15:02:00,221.38,221.398,221.378,221.392,72700000.0
2006-08-25 15:03:00,221.378,221.382,221.349,221.349,43500000.0
2006-08-25 15:04:00,221.346,221.349,221.338,221.346,22700000.0
2006-08-25 15:05:00,221.331,221.356,221.327,221.332,15700000.0
2006-08-25 15:06:00,221.324,221.339,221.318,221.318,60300000.0
2006-08-25 15:07:00,221.33,221.33,221.305,221.311,37500000.0
2006-08-25 15:08:00,221.319,221.319,221.293,221.293,33500000.0
2006-08-25 15:09:00,221.286,221.29,221.271,221.278,53300000.0
2006-08-25 15:10:00,221.274,221.293,221.274,221.286,30100000.0
2006-08-25 15:11:00,221.278,221.304,221.275,221.304,44800000.0
2006-08-25 15:12:00,221.293,221.299,221.287,221.295,34400000.0
2006-08-25 15:13:00,221.287,221.403,221.287,221.403,40100000.0
2006-08-25 15:14:00,221.414,221.415,221.395,221.395,73199999.0
2006-08-25 15:15:00,221.384,221.396,221.367,221.376,29000000.0
2006-08-25 15:16:00,221.379,221.401,221.373,221.394,40100000.0
2006-08-25 15:17:00,221.358,221.358,221.256,221.256,26300000.0
2006-08-25 15:18:00,221.245,221.285,221.245,221.285,42300000.0
2006-08-25 15:19:00,221.31,221.324,221.298,221.324,79599999.0
2006-08-25 15:20:00,221.323,221.329,221.303,221.309,30900000.0
2006-08-25 15:21:00,221.297,221.336,221.297,221.315,57500000.0
2006-08-25 15:22:00,221.295,221.318,221.287,221.31,29100000.0
2006-08-25 15:23:00,221.307,221.318,221.299,221.302,59399999.0
2006-08-25 15:24:00,221.309,221.327,221.305,221.324,70200001.0
2006-08-25 15:25:00,221.327,221.327,221.308,221.326,42000000.0
2006-08-25 15:26:00,221.327,221.327,221.293,221.3,57400000.0
2006-08-25 15:27:00,221.3,221.332,221.3,221.325,30400000.0
2006-08-25 15:28:00,221.326,221.326,221.302,221.303,32100000.0
2006-08-25 15:29:00,221.286,221.324,221.286,221.303,65000000.0
2006-08-25 15:30:00,221.295,221.323,221.279,221.32,62200000.0
2006-08-25 15:31:00,221.325,221.335,221.32,221.325,53500000.0
2006-08-25 15:32:00,221.331,221.362,221.325,221.345,40200000.0
2006-08-25 15:33:00,221.335,221.362,221.335,221.362,52600001.0
2006-08-25 15:34:00,221.371,221.392,221.367,221.381,52300000.0
2006-08-25 15:35:00,221.384,221.384,221.37,221.382,28700000.0
2006-08-25 15:36:00,221.388,221.388,221.366,221.37,48900000.0
2006-08-25 15:37:00,221.365,221.385,221.365,221.384,37100000.0
2006-08-25 15:38:00,221.387,221.389,221.375,221.382,49200000.0
2006-08-25 15:39:00,221.378,221.385,221.366,221.374,23200000.0
2006-08-25 15:40:00,221.378,221.388,221.37,221.37,51700001.0
2006-08-25 15:41:00,221.383,221.405,221.366,221.405,25500000.0
2006-08-25 15:42:00,221.411,221.416,221.396,221.396,33900000.0
2006-08-25 15:43:00,221.392,221.393,221.339,221.339,31900000.0
2006-08-25 15:44:00,221.357,221.368,221.349,221.352,48000000.0
2006-08-25 15:45:00,221.355,221.381,221.355,221.356,45500000.0
2006-08-25 15:46:00,221.357,221.397,221.354,221.397,47800001.0
2006-08-25 15:47:00,221.391,221.398,221.38,221.388,63000000.0
2006-08-25 15:48:00,221.392,221.392,221.376,221.384,15900000.0
2006-08-25 15:49:00,221.388,221.403,221.388,221.403,42200000.0
2006-08-25 15:50:00,221.403,221.414,221.403,221.414,18800000.0
2006-08-25 15:51:00,221.41,221.42,221.404,221.407,72500000.0
2006-08-25 15:52:00,221.401,221.406,221.359,221.359,51500000.0
2006-08-25 15:53:00,221.346,221.349,221.319,221.336,61600000.0
2006-08-25 15:54:00,221.33,221.33,221.268,221.268,48800000.0
2006-08-25 15:55:00,221.252,221.282,221.244,221.281,45000001.0
2006-08-25 15:56:00,221.271,221.288,221.251,221.265,48300000.0
2006-08-25 15:57:00,221.27,221.318,221.27,221.296,21200000.0
2006-08-25 15:58:00,221.243,221.243,221.127,221.127,12800000.0
2006-08-25 15:59:00,221.157,221.192,221.157,221.179,29099999.0
2006-08-25 16:00:00,221.221,221.311,221.221,221.311,47600000.0
2006-08-25 16:01:00,221.347,221.347,221.269,221.285,50200000.0
2006-08-25 16:02:00,221.258,221.285,221.246,221.276,42600000.0
2006-08-25 16:03:00,221.263,221.263,221.24,221.24,33900000.0
2006-08-25 16:04:00,221.248,221.248,221.205,221.206,33500000.0
2006-08-25 16:05:00,221.226,221.233,221.185,221.197,81100001.0
2006-08-25 16:06:00,221.206,221.235,221.206,221.219,48700000.0
2006-08-25 16:07:00,221.2,221.283,221.199,221.21,50799999.0
2006-08-25 16:08:00,221.17,221.203,221.156,221.19,64399999.0
2006-08-25 16:09:00,221.167,221.252,221.167,221.252,62000000.0
2006-08-25 16:10:00,221.272,221.276,221.233,221.242,29100000.0
2006-08-25 16:11:00,221.222,221.222,221.167,221.17,54200000.0
2006-08-25 16:12:00,221.176,221.211,221.162,221.211,46699999.0
2006-08-25 16:13:00,221.205,221.205,221.168,221.19,27500000.0
2006-08-25 16:14:00,221.178,221.183,221.115,221.133,59200000.0
2006-08-25 16:15:00,221.143,221.175,221.135,221.175,33400000.0
2006-08-25 16:16:00,221.169,221.18,221.145,221.145,59500000.0
2006-08-25 16:17:00,221.138,221.17,221.121,221.144,23300000.0
2006-08-25 16:18:00,221.151,221.197,221.151,221.179,25400000.0
2006-08-25 16:19:00,221.191,221.191,221.125,221.145,48300001.0
2006-08-25 16:20:00,221.151,221.169,221.126,221.126,47900000.0
2006-08-25 16:21:00,221.131,221.131,221.094,221.11,46700000.0
2006-08-25 16:22:00,221.126,221.132,221.074,221.074,72199999.0
2006-08-25 16:23:00,221.089,221.111,221.078,221.107,36000000.0
2006-08-25 16:24:00,221.106,221.114,221.087,221.087,54400001.0
2006-08-25 16:25:00,221.085,221.146,221.076,221.146,38800000.0
2006-08-25 16:26:00,221.157,221.169,221.151,221.151,38800000.0
2006-08-25 16:27:00,221.14,221.213,221.127,221.213,47300000.0
2006-08-25 16:28:00,221.219,221.228,221.195,221.195,26400000.0
2006-08-25 16:29:00,221.19,221.232,221.19,221.223,82100001.0
2006-08-25 16:30:00,221.212,221.214,221.196,221.208,74799999.0
2006-08-25 16:31:00,221.197,221.197,221.157,221.175,64300000.0
2006-08-25 16:32:00,221.159,221.175,221.137,221.139,57800000.0
2006-08-25 16:33:00,221.135,221.14,221.108,221.114,51500000.0
2006-08-25 16:34:00,221.104,221.131,221.101,221.115,53000000.0
2006-08-25 16:35:00,221.094,221.118,221.093,221.107,77900000.0
2006-08-25 16:36:00,221.13,221.176,221.13,221.165,44900001.0
2006-08-25 16:37:00,221.171,221.208,221.171,221.203,46700000.0
2006-08-25 16:38:00,221.188,221.213,221.18,221.197,46300000.0
2006-08-25 16:39:00,221.217,221.241,221.208,221.212,39900000.0
2006-08-25 16:40:00,221.218,221.281,221.218,221.281,38400000.0
2006-08-25 16:41:00,221.3,221.305,221.284,221.295,74300000.0
2006-08-25 16:42:00,221.293,221.293,221.268,221.281,71600001.0
2006-08-25 16:43:00,221.269,221.274,221.269,221.27,38000000.0
2006-08-25 16:44:00,221.256,221.26,221.233,221.259,71600000.0
2006-08-25 16:45:00,221.252,221.265,221.245,221.265,61400000.0
2006-08-25 16:46:00,221.273,221.273,221.209,221.209,38300000.0
2006-08-25 16:47:00,221.232,221.257,221.222,221.257,57400001.0
2006-08-25 16:48:00,221.256,221.262,221.223,221.243,37500000.0
2006-08-25 16:49:00,221.238,221.238,221.203,221.208,37800000.0
2006-08-25 16:50:00,221.184,221.203,221.156,221.156,46900000.0
2006-08-25 16:51:00,221.168,221.269,221.151,221.269,69500000.0
2006-08-25 16:52:00,221.275,221.347,221.268,221.343,40099999.0
2006-08-25 16:53:00,221.326,221.369,221.326,221.351,61600000.0
2006-08-25 16:54:00,221.347,221.356,221.296,221.296,53300000.0
2006-08-25 16:55:00,221.295,221.309,221.268,221.297,58899999.0
2006-08-25 16:56:00,221.277,221.294,221.249,221.249,65100000.0
2006-08-25 16:57:00,221.231,221.231,221.194,221.198,67500000.0
2006-08-25 16:58:00,221.211,221.212,221.17,221.17,42900000.0
2006-08-25 16:59:00,221.165,221.165,221.107,221.155,64500001.0
2006-08-25 17:00:00,221.168,221.214,221.148,221.201,58000001.0
2006-08-25 17:01:00,221.192,221.198,221.161,221.198,65400000.0
2006-08-25 17:02:00,221.214,221.219,221.204,221.211,29500000.0
2006-08-25 17:03:00,221.21,221.232,221.202,221.202,54200000.0
2006-08-25 17:04:00,221.223,221.229,221.208,221.209,37900000.0
2006-08-25 17:05:00,221.2,221.206,221.186,221.187,64900001.0
2006-08-25 17:06:00,221.184,221.184,221.061,221.081,34100000.0
2006-08-25 17:07:00,221.13,221.264,221.13,221.264,38100000.0
2006-08-25 17:08:00,221.228,221.275,221.209,221.272,22300000.0
2006-08-25 17:09:00,221.234,221.25,221.228,221.245,31000000.0
2006-08-25 17:10:00,221.242,221.247,221.172,221.208,72000001.0
2006-08-25 17:11:00,221.202,221.205,221.187,221.205,27900000.0
2006-08-25 17:12:00,221.196,221.202,221.174,221.174,22000000.0
2006-08-25 17:13:00,221.185,221.218,221.18,221.205,47200000.0
2006-08-25 17:14:00,221.255,221.326,221.223,221.326,65200000.0
2006-08-25 17:15:00,221.346,221.36,221.309,221.328,32100000.0
2006-08-25 17:16:00,221.332,221.332,221.263,221.263,68099999.0
2006-08-25 17:17:00,221.247,221.282,221.236,221.27,31400000.0
2006-08-25 17:18:00,221.276,221.276,221.24,221.24,48800000.0
2006-08-25 17:19:00,221.269,221.298,221.255,221.255,63800000.0
2006-08-25 17:20:00,221.267,221.309,221.267,221.273,45700000.0
2006-08-25 17:21:00,221.292,221.32,221.292,221.32,17500000.0
2006-08-25 17:22:00,221.306,221.335,221.302,221.302,18000000.0
2006-08-25 17:23:00,221.299,221.306,221.269,221.295,66600000.0
2006-08-25 17:24:00,221.291,221.31,221.265,221.31,89499999.0
2006-08-25 17:25:00,221.306,221.354,221.303,221.343,30400000.0
2006-08-25 17:26:00,221.377,221.403,221.358,221.369,22900000.0
2006-08-25 17:27:00,221.386,221.417,221.386,221.392,43300000.0
2006-08-25 17:28:00,221.385,221.393,221.353,221.353,33500000.0
2006-08-25 17:29:00,221.362,221.366,221.328,221.328,64800000.0
2006-08-25 17:30:00,221.309,221.354,221.309,221.354,33300000.0
2006-08-25 17:31:00,221.346,221.37,221.342,221.343,38900000.0
2006-08-25 17:32:00,221.336,221.35,221.321,221.35,81500001.0
2006-08-25 17:33:00,221.355,221.384,221.355,221.384,59000000.0
2006-08-25 17:34:00,221.398,221.412,221.384,221.398,59800000.0
2006-08-25 17:35:00,221.4,221.443,221.4,221.413,81299999.0
2006-08-25 17:36:00,221.422,221.433,221.4,221.4,81699999.0
2006-08-25 17:37:00,221.4,221.401,221.379,221.391,49700000.0
2006-08-25 17:38:00,221.388,221.442,221.388,221.442,43900000.0
2006-08-25 17:39:00,221.441,221.444,221.418,221.42,36900000.0
2006-08-25 17:40:00,221.404,221.41,221.378,221.401,49400000.0
2006-08-25 17:41:00,221.409,221.437,221.375,221.405,73700000.0
2006-08-25 17:42:00,221.427,221.448,221.411,221.422,46500000.0
2006-08-25 17:43:00,221.436,221.459,221.436,221.453,71700000.0
2006-08-25 17:44:00,221.445,221.445,221.408,221.408,42399999.0
2006-08-25 17:45:00,221.409,221.42,221.38,221.416,48300000.0
2006-08-25 17:46:00,221.423,221.466,221.41,221.432,52100000.0
2006-08-25 17:47:00,221.44,221.44,221.411,221.415,28600000.0
2006-08-25 17:48:00,221.405,221.405,221.345,221.345,73000001.0
2006-08-25 17:49:00,221.371,221.388,221.367,221.378,59700000.0
2006-08-25 17:50:00,221.392,221.392,221.307,221.307,33500000.0
2006-08-25 17:51:00,221.316,221.335,221.297,221.334,57200000.0
2006-08-25 17:52:00,221.357,221.376,221.348,221.358,44700000.0
2006-08-25 17:53:00,221.388,221.405,221.378,221.395,49599999.0
2006-08-25 17:54:00,221.382,221.382,221.352,221.362,73800000.0
2006-08-25 17:55:00,221.356,221.376,221.351,221.376,23900000.0
2006-08-25 17:56:00,221.385,221.409,221.385,221.39,61300001.0
2006-08-25 17:57:00,221.371,221.404,221.367,221.395,37999999.0
2006-08-25 17:58:00,221.398,221.422,221.389,221.416,71499999.0
2006-08-25 17:59:00,221.415,221.457,221.413,221.449,91200001.0
2006-08-25 18:00:00,221.471,221.471,221.413,221.413,63200000.0
2006-08-25 18:01:00,221.431,221.441,221.412,221.421,436999999.0
2006-08-25 18:02:00,221.423,221.427,221.393,221.42,619500000.0
2006-08-25 18:03:00,221.422,221.441,221.411,221.415,722199999.0
2006-08-25 18:04:00,221.429,221.457,221.404,221.407,449500000.0
2006-08-25 18:05:00,221.427,221.451,221.421,221.43,653500002.0
2006-08-25 18:06:00,221.415,221.446,221.413,221.419,626900001.0
2006-08-25 18:07:00,221.414,221.427,221.392,221.403,685500004.0
2006-08-25 18:08:00,221.408,221.429,221.4,221.425,583699999.0
2006-08-25 18:09:00,221.418,221.422,221.394,221.408,533899999.0
2006-08-25 18:10:00,221.406,221.421,221.387,221.404,584200003.0
2006-08-25 18:11:00,221.4,221.412,221.379,221.384,475400001.0
2006-08-25 18:12:00,221.374,221.393,221.332,221.353,258500000.0
2006-08-25 18:13:00,221.355,221.391,221.352,221.388,445999999.0
2006-08-25 18:14:00,221.387,221.391,221.352,221.382,599400000.0
2006-08-25 18:15:00,221.394,221.4,221.357,221.385,786099999.0
2006-08-25 18:16:00,221.402,221.433,221.398,221.403,696099997.0
2006-08-25 18:17:00,221.393,221.405,221.359,221.38,286400000.0
2006-08-25 18:18:00,221.374,221.374,221.308,221.337,387300001.0
2006-08-25 18:19:00,221.332,221.356,221.319,221.353,455899999.0
2006-08-25 18:20:00,221.348,221.348,221.307,221.323,574599999.0
2006-08-25 18:21:00,221.339,221.388,221.339,221.375,612799999.0
2006-08-25 18:22:00,221.37,221.384,221.352,221.355,473399998.0
2006-08-25 18:23:00,221.351,221.38,221.34,221.345,743200005.0
2006-08-25 18:24:00,221.316,221.337,221.282,221.289,642200001.0
2006-08-25 18:25:00,221.304,221.316,221.291,221.313,551400002.0
2006-08-25 18:26:00,221.314,221.323,221.272,221.31,372700000.0
2006-08-25 18:27:00,221.314,221.328,221.293,221.326,360800000.0
2006-08-25 18:28:00,221.335,221.361,221.32,221.32,340100001.0
2006-08-25 18:29:00,221.321,221.342,221.318,221.337,459600001.0
2006-08-25 18:30:00,221.34,221.34,221.28,221.294,260400000.0
2006-08-25 18:31:00,221.29,221.292,221.264,221.292,355699999.0
2006-08-25 18:32:00,221.285,221.311,221.273,221.282,404699999.0
2006-08-25 18:33:00,221.309,221.358,221.275,221.292,522499996.0
2006-08-25 18:34:00,221.319,221.359,221.294,221.358,520100002.0
2006-08-25 18:35:00,221.353,221.364,221.309,221.318,417300001.0
2006-08-25 18:36:00,221.309,221.329,221.306,221.312,294800000.0
2006-08-25 18:37:00,221.314,221.314,221.284,221.299,159100000.0
2006-08-25 18:38:00,221.317,221.349,221.313,221.349,182300002.0
2006-08-25 18:39:00,221.35,221.356,221.322,221.332,130300001.0
2006-08-25 18:40:00,221.317,221.332,221.304,221.312,281000000.0
2006-08-25 18:41:00,221.303,221.34,221.297,221.34,252700001.0
2006-08-25 18:42:00,221.348,221.362,221.338,221.353,310300000.0
2006-08-25 18:43:00,221.341,221.357,221.313,221.313,175200001.0
2006-08-25 18:44:00,221.308,221.341,221.302,221.323,311600001.0
2006-08-25 18:45:00,221.317,221.359,221.3,221.319,165900000.0
2006-08-25 18:46:00,221.321,221.388,221.321,221.388,205500000.0
2006-08-25 18:47:00,221.377,221.386,221.273,221.273,82900000.0
2006-08-25 18:48:00,221.286,221.319,221.286,221.303,122600000.0
2006-08-25 18:49:00,221.294,221.305,221.276,221.282,221300002.0
2006-08-25 18:50:00,221.29,221.315,221.29,221.299,202500000.0
2006-08-25 18:51:00,221.297,221.304,221.28,221.3,187899999.0
2006-08-25 18:52:00,221.316,221.329,221.301,221.319,280499999.0
2006-08-25 18:53:00,221.336,221.356,221.336,221.34,156699999.0
2006-08-25 18:54:00,221.347,221.355,221.316,221.355,262500001.0
2006-08-25 18:55:00,221.362,221.369,221.331,221.331,240800000.0
2006-08-25 18:56:00,221.34,221.345,221.335,221.345,59199999.0
2006-08-25 18:57:00,221.342,221.35,221.305,221.305,200199999.0
2006-08-25 18:58:00,221.307,221.339,221.307,221.315,304499999.0
2006-08-25 18:59:00,221.303,221.308,221.253,221.253,280600000.0
2006-08-25 19:00:00,221.234,221.234,221.205,221.22,78000001.0
2006-08-25 19:01:00,221.238,221.272,221.238,221.262,89200001.0
2006-08-25 19:02:00,221.273,221.284,221.271,221.275,248899999.0
2006-08-25 19:03:00,221.276,221.286,221.266,221.283,343799999.0
2006-08-25 19:04:00,221.283,221.295,221.275,221.28,224999999.0
2006-08-25 19:05:00,221.27,221.27,221.238,221.255,137300000.0
2006-08-25 19:06:00,221.262,221.308,221.26,221.285,376300000.0
2006-08-25 19:07:00,221.291,221.291,221.265,221.274,291600001.0
2006-08-25 19:08:00,221.275,221.315,221.264,221.315,383899999.0
2006-08-25 19:09:00,221.317,221.32,221.298,221.318,155300000.0
2006-08-25 19:10:00,221.33,221.347,221.33,221.338,119800000.0
2006-08-25 19:11:00,221.34,221.345,221.34,221.34,24400000.0
2006-08-25 19:12:00,221.341,221.367,221.341,221.363,71900000.0
2006-08-25 19:13:00,221.361,221.363,221.339,221.358,174700000.0
2006-08-25 19:14:00,221.362,221.404,221.354,221.404,220299999.0
2006-08-25 19:15:00,221.418,221.425,221.399,221.413,250700000.0
2006-08-25 19:16:00,221.417,221.417,221.398,221.409,36500000.0
2006-08-25 19:17:00,221.43,221.43,221.42,221.425,120900000.0
2006-08-25 19:18:00,221.417,221.421,221.399,221.404,235499999.0
2006-08-25 19:19:00,221.399,221.41,221.387,221.391,214800001.0
2006-08-25 19:20:00,221.388,221.392,221.379,221.388,167700000.0
2006-08-25 19:21:00,221.39,221.393,221.375,221.383,122700001.0
2006-08-25 19:22:00,221.387,221.392,221.374,221.374,67500000.0
2006-08-25 19:23:00,221.371,221.387,221.364,221.373,455100002.0
2006-08-25 19:24:00,221.375,221.39,221.37,221.38,119400000.0
2006-08-25 19:25:00,221.375,221.38,221.37,221.375,171299998.0
2006-08-25 19:26:00,221.371,221.416,221.361,221.403,512299998.0
2006-08-25 19:27:00,221.395,221.408,221.379,221.379,252000003.0
2006-08-25 19:28:00,221.372,221.389,221.355,221.374,213700000.0
2006-08-25 19:29:00,221.375,221.375,221.37,221.375,70100000.0
2006-08-25 19:30:00,221.373,221.388,221.371,221.378,282200002.0
2006-08-25 19:31:00,221.376,221.386,221.372,221.383,154500000.0
2006-08-25 19:32:00,221.381,221.399,221.374,221.38,374400000.0
2006-08-25 19:33:00,221.388,221.403,221.385,221.403,188899999.0
2006-08-25 19:34:00,221.407,221.426,221.396,221.407,257900000.0
2006-08-25 19:35:00,221.404,221.432,221.399,221.403,243500000.0
2006-08-25 19:36:00,221.407,221.414,221.385,221.414,216200000.0
2006-08-25 19:37:00,221.423,221.426,221.412,221.412,67200000.0
2006-08-25 19:38:00,221.418,221.432,221.4,221.43,180800000.0
2006-08-25 19:39:00,221.441,221.457,221.43,221.437,209199999.0
2006-08-25 19:40:00,221.439,221.446,221.416,221.428,285900001.0
2006-08-25 19:41:00,221.434,221.434,221.409,221.418,371599997.0
2006-08-25 19:42:00,221.424,221.435,221.409,221.42,123500001.0
2006-08-25 19:43:00,221.42,221.42,221.405,221.416,27700000.0
2006-08-25 19:44:00,221.418,221.444,221.406,221.406,258699998.0
2006-08-25 19:45:00,221.41,221.423,221.402,221.407,130100000.0
2006-08-25 19:46:00,221.418,221.418,221.41,221.415,165000000.0
2006-08-25 19:47:00,221.419,221.432,221.419,221.424,57100000.0
2006-08-25 19:48:00,221.411,221.431,221.409,221.414,221199999.0
2006-08-25 19:49:00,221.408,221.429,221.408,221.419,155199999.0
2006-08-25 19:50:00,221.419,221.437,221.415,221.415,176800000.0
2006-08-25 19:51:00,221.411,221.422,221.4,221.4,166599999.0
2006-08-25 19:52:00,221.41,221.41,221.395,221.4,139500000.0
2006-08-25 19:53:00,221.4,221.4,221.373,221.373,129100000.0
2006-08-25 19:54:00,221.37,221.384,221.364,221.378,173900000.0
2006-08-25 19:55:00,221.379,221.392,221.372,221.372,54600000.0
2006-08-25 19:56:00,221.373,221.375,221.362,221.375,164199998.0
2006-08-25 19:57:00,221.366,221.373,221.344,221.352,167800001.0
2006-08-25 19:58:00,221.332,221.341,221.314,221.32,221699999.0
2006-08-25 19:59:00,221.324,221.33,221.306,221.306,239200002.0
2006-08-25 20:00:00,221.3,221.3,221.276,221.276,96900001.0
2006-08-25 20:01:00,221.275,221.312,221.275,221.312,156000002.0
2006-08-25 20:02:00,221.31,221.31,221.292,221.292,146900000.0
2006-08-25 20:03:00,221.286,221.302,221.286,221.297,118100000.0
2006-08-25 20:04:00,221.302,221.312,221.293,221.303,233100001.0
2006-08-25 20:05:00,221.305,221.311,221.292,221.296,111500000.0
2006-08-25 20:06:00,221.3,221.327,221.3,221.303,252100000.0
2006-08-25 20:07:00,221.324,221.357,221.324,221.357,129800000.0
2006-08-25 20:08:00,221.36,221.361,221.333,221.338,191899998.0
2006-08-25 20:09:00,221.345,221.351,221.337,221.34,95000000.0
2006-08-25 20:10:00,221.327,221.335,221.305,221.335,132600000.0
2006-08-25 20:11:00,221.35,221.366,221.341,221.351,212600000.0
2006-08-25 20:12:00,221.35,221.377,221.344,221.347,553500003.0
2006-08-25 20:13:00,221.357,221.384,221.35,221.38,227700000.0
2006-08-25 20:14:00,221.382,221.384,221.367,221.372,166600000.0
2006-08-25 20:15:00,221.37,221.378,221.352,221.355,264800000.0
2006-08-25 20:16:00,221.352,221.366,221.343,221.347,220700001.0
2006-08-25 20:17:00,221.35,221.359,221.343,221.348,50500000.0
2006-08-25 20:18:00,221.347,221.363,221.343,221.345,141699999.0
2006-08-25 20:19:00,221.356,221.368,221.352,221.363,125500001.0
2006-08-25 20:20:00,221.358,221.376,221.353,221.361,324299999.0
2006-08-25 20:21:00,221.349,221.386,221.349,221.376,164000000.0
2006-08-25 20:22:00,221.38,221.383,221.356,221.363,209299999.0
2006-08-25 20:23:00,221.348,221.348,221.258,221.266,177200000.0
2006-08-25 20:24:00,221.262,221.287,221.262,221.27,188500000.0
2006-08-25 20:25:00,221.267,221.287,221.262,221.262,236199999.0
2006-08-25 20:26:00,221.264,221.29,221.264,221.29,430100004.0
2006-08-25 20:27:00,221.299,221.326,221.295,221.303,214899999.0
2006-08-25 20:28:00,221.299,221.313,221.285,221.295,345200001.0
2006-08-25 20:29:00,221.306,221.318,221.292,221.292,452700000.0
2006-08-25 20:30:00,221.29,221.3,221.282,221.285,471200002.0
2006-08-25 20:31:00,221.301,221.341,221.301,221.309,441200003.0
2006-08-25 20:32:00,221.315,221.325,221.303,221.315,461999999.0
2006-08-25 20:33:00,221.312,221.331,221.312,221.331,179100000.0
2006-08-25 20:34:00,221.339,221.351,221.33,221.351,106300000.0
2006-08-25 20:35:00,221.35,221.37,221.35,221.37,106000000.0
2006-08-25 20:36:00,221.377,221.387,221.366,221.369,138300000.0
2006-08-25 20:37:00,221.36,221.37,221.36,221.37,83900000.0
2006-08-25 20:38:00,221.361,221.387,221.357,221.363,230300001.0
2006-08-25 20:39:00,221.378,221.406,221.377,221.394,248499999.0
2006-08-25 20:40:00,221.4,221.401,221.368,221.372,376600002.0
2006-08-25 20:41:00,221.371,221.382,221.361,221.364,151900000.0
2006-08-25 20:42:00,221.355,221.365,221.35,221.355,198100003.0
2006-08-25 20:43:00,221.355,221.36,221.348,221.35,279700001.0
2006-08-25 20:44:00,221.353,221.369,221.341,221.352,319100001.0
2006-08-25 20:45:00,221.358,221.358,221.337,221.345,227000000.0
2006-08-25 20:46:00,221.347,221.355,221.333,221.339,242500000.0
2006-08-25 20:47:00,221.339,221.356,221.337,221.347,310500000.0
2006-08-25 20:48:00,221.36,221.36,221.345,221.347,226100001.0
2006-08-25 20:49:00,221.363,221.369,221.353,221.365,132000000.0
2006-08-25 20:50:00,221.358,221.368,221.347,221.352,361600000.0
2006-08-25 20:51:00,221.345,221.37,221.34,221.344,97300000.0
2006-08-25 20:52:00,221.347,221.361,221.346,221.355,91199999.0
2006-08-25 20:53:00,221.354,221.374,221.354,221.367,319900002.0
2006-08-25 20:54:00,221.372,221.382,221.356,221.37,177600000.0
2006-08-25 20:55:00,221.373,221.396,221.371,221.371,249699999.0
2006-08-25 20:56:00,221.364,221.378,221.35,221.353,252700000.0
2006-08-25 20:57:00,221.351,221.371,221.346,221.359,359600000.0
2006-08-25 20:58:00,221.36,221.36,221.33,221.342,337600000.0
2006-08-25 20:59:00,221.328,221.328,221.257,221.257,582100001.0
2006-08-25 21:00:00,221.255,221.283,221.252,221.272,480700001.0
2006-08-25 21:01:00,221.278,221.29,221.27,221.27,448600000.0
2006-08-25 21:02:00,221.263,221.274,221.229,221.243,269800000.0
2006-08-25 21:03:00,221.237,221.238,221.208,221.208,247400000.0
2006-08-25 21:04:00,221.207,221.207,221.132,221.142,62400000.0
2006-08-25 21:05:00,221.133,221.173,221.128,221.153,171199999.0
2006-08-25 21:06:00,221.155,221.161,221.144,221.146,176500000.0
2006-08-25 21:07:00,221.171,221.186,221.155,221.166,212699997.0
2006-08-25 21:08:00,221.168,221.19,221.156,221.157,134899999.0
2006-08-25 21:09:00,221.151,221.173,221.15,221.172,100099999.0
2006-08-25 21:10:00,221.168,221.168,221.147,221.15,85400000.0
2006-08-25 21:11:00,221.149,221.152,221.14,221.147,79399999.0
2006-08-25 21:12:00,221.147,221.154,221.143,221.15,95499999.0
2006-08-25 21:13:00,221.155,221.16,221.142,221.15,152000000.0
2006-08-25 21:14:00,221.149,221.159,221.141,221.145,354600000.0
2006-08-25 21:15:00,221.15,221.162,221.14,221.15,331299999.0
2006-08-25 21:16:00,221.152,221.174,221.151,221.174,148099999.0
2006-08-25 21:17:00,221.187,221.204,221.176,221.193,224600001.0
2006-08-25 21:18:00,221.188,221.191,221.162,221.17,163900000.0
2006-08-25 21:19:00,221.176,221.226,221.172,221.226,249900000.0
2006-08-25 21:20:00,221.238,221.26,221.219,221.223,343100001.0
2006-08-25 21:21:00,221.214,221.23,221.205,221.205,288200000.0
2006-08-25 21:22:00,221.216,221.24,221.21,221.215,209300001.0
2006-08-25 21:23:00,221.212,221.224,221.206,221.209,130300000.0
2006-08-25 21:24:00,221.2,221.223,221.186,221.209,185700001.0
2006-08-25 21:25:00,221.215,221.225,221.205,221.21,321499999.0
2006-08-25 21:26:00,221.21,221.226,221.2,221.2,83700001.0
2006-08-25 21:27:00,221.213,221.229,221.212,221.222,149600000.0
2006-08-25 21:28:00,221.23,221.23,221.22,221.225,143800002.0
2006-08-25 21:29:00,221.227,221.235,221.22,221.223,88200000.0
2006-08-25 21:30:00,221.22,221.234,221.215,221.232,111400000.0
2006-08-25 21:31:00,221.215,221.233,221.215,221.23,64999999.0
2006-08-25 21:32:00,221.226,221.228,221.21,221.227,101600001.0
2006-08-25 21:33:00,221.232,221.269,221.232,221.255,125000000.0
2006-08-25 21:34:00,221.266,221.266,221.252,221.266,169899997.0
2006-08-25 21:35:00,221.262,221.262,221.23,221.23,28100000.0
2006-08-25 21:36:00,221.241,221.257,221.241,221.257,85900001.0
2006-08-25 21:37:00,221.265,221.312,221.263,221.305,96499999.0
2006-08-25 21:38:00,221.304,221.33,221.304,221.309,44000000.0
2006-08-25 21:39:00,221.306,221.306,221.298,221.299,29100000.0
2006-08-25 21:40:00,221.303,221.321,221.303,221.304,37100000.0
2006-08-25 21:41:00,221.306,221.324,221.303,221.303,39800001.0
2006-08-25 21:42:00,221.302,221.307,221.283,221.3,151399999.0
2006-08-25 21:43:00,221.305,221.305,221.282,221.285,98600001.0
2006-08-25 21:44:00,221.28,221.295,221.265,221.28,248500000.0
2006-08-25 21:45:00,221.284,221.288,221.273,221.273,66800000.0
2006-08-25 21:46:00,221.267,221.271,221.257,221.266,93400000.0
2006-08-25 21:47:00,221.278,221.304,221.278,221.296,68900000.0
2006-08-25 21:48:00,221.306,221.313,221.27,221.271,86300000.0
2006-08-25 21:49:00,221.262,221.296,221.262,221.293,35400000.0
2006-08-25 21:50:00,221.301,221.301,221.276,221.28,59400000.0
2006-08-25 21:51:00,221.28,221.29,221.278,221.287,134100000.0
2006-08-25 21:52:00,221.284,221.29,221.263,221.263,56700001.0
2006-08-25 21:53:00,221.278,221.295,221.269,221.295,46500000.0
2006-08-25 21:54:00,221.311,221.319,221.298,221.313,78100000.0
2006-08-25 21:55:00,221.316,221.32,221.299,221.312,75299999.0
2006-08-25 21:56:00,221.303,221.303,221.278,221.278,22300000.0
2006-08-25 21:57:00,221.28,221.285,221.278,221.285,66500000.0
2006-08-25 21:58:00,221.288,221.296,221.278,221.282,56300000.0
2006-08-25 21:59:00,221.297,221.323,221.295,221.308,179700001.0
2006-08-25 22:00:00,221.306,221.331,221.306,221.331,213900001.0
2006-08-25 22:01:00,221.335,221.345,221.305,221.328,161900000.0
2006-08-25 22:02:00,221.32,221.33,221.313,221.32,277000001.0
2006-08-25 22:03:00,221.328,221.335,221.313,221.313,56000000.0
2006-08-25 22:04:00,221.308,221.33,221.308,221.32,137400000.0
2006-08-25 22:05:00,221.315,221.32,221.295,221.295,81000000.0
2006-08-25 22:06:00,221.285,221.321,221.285,221.32,44800000.0
2006-08-25 22:07:00,221.317,221.333,221.317,221.327,44800000.0
2006-08-25 22:08:00,221.327,221.327,221.31,221.314,75900000.0
2006-08-25 22:09:00,221.311,221.327,221.311,221.327,28300000.0
2006-08-25 22:10:00,221.321,221.321,221.305,221.31,24400000.0
2006-08-25 22:11:00,221.305,221.32,221.305,221.307,55300000.0
2006-08-25 22:12:00,221.301,221.301,221.274,221.278,68900001.0
2006-08-25 22:13:00,221.283,221.285,221.27,221.278,53700000.0
2006-08-25 22:14:00,221.272,221.281,221.261,221.278,54999999.0
2006-08-25 22:15:00,221.279,221.284,221.248,221.248,171799999.0
2006-08-25 22:16:00,221.247,221.266,221.246,221.247,187799999.0
2006-08-25 22:17:00,221.246,221.267,221.246,221.262,47399999.0
2006-08-25 22:18:00,221.276,221.32,221.276,221.312,119600001.0
2006-08-25 22:19:00,221.313,221.32,221.29,221.305,95400000.0
2006-08-25 22:20:00,221.308,221.308,221.292,221.302,54000001.0
2006-08-25 22:21:00,221.298,221.309,221.282,221.282,32100000.0
2006-08-25 22:22:00,221.279,221.286,221.263,221.263,61900000.0
2006-08-25 22:23:00,221.258,221.26,221.231,221.252,133500001.0
2006-08-25 22:24:00,221.277,221.302,221.272,221.296,52600000.0
2006-08-25 22:25:00,221.283,221.286,221.276,221.282,111499999.0
2006-08-25 22:26:00,221.29,221.315,221.29,221.298,40800000.0
2006-08-25 22:27:00,221.295,221.31,221.287,221.287,209900000.0
2006-08-25 22:28:00,221.301,221.319,221.296,221.31,45800000.0
2006-08-25 22:29:00,221.309,221.309,221.287,221.292,168499998.0
2006-08-25 22:30:00,221.289,221.295,221.281,221.281,64800000.0
2006-08-25 22:31:00,221.271,221.271,221.24,221.24,64100000.0
2006-08-25 22:32:00,221.227,221.242,221.222,221.227,109199999.0
2006-08-25 22:33:00,221.237,221.245,221.225,221.235,216300001.0
2006-08-25 22:34:00,221.227,221.239,221.199,221.199,309699999.0
2006-08-25 22:35:00,221.196,221.2,221.184,221.187,39300000.0
2006-08-25 22:36:00,221.18,221.203,221.18,221.191,91800001.0
2006-08-25 22:37:00,221.202,221.239,221.202,221.232,88800000.0
2006-08-25 22:38:00,221.233,221.247,221.223,221.224,51800000.0
2006-08-25 22:39:00,221.225,221.235,221.225,221.225,45500000.0
2006-08-25 22:40:00,221.232,221.254,221.232,221.252,53300000.0
2006-08-25 22:41:00,221.264,221.279,221.239,221.279,75000000.0
2006-08-25 22:42:00,221.281,221.283,221.254,221.254,37900000.0
2006-08-25 22:43:00,221.274,221.299,221.274,221.299,68200000.0
2006-08-25 22:44:00,221.305,221.305,221.254,221.267,118500000.0
2006-08-25 22:45:00,221.263,221.263,221.232,221.232,103500001.0
2006-08-25 22:46:00,221.23,221.235,221.225,221.228,62300001.0
2006-08-25 22:47:00,221.222,221.227,221.218,221.22,47800000.0
2006-08-25 22:48:00,221.22,221.22,221.189,221.207,141900002.0
2006-08-25 22:49:00,221.205,221.217,221.202,221.203,50400000.0
2006-08-25 22:50:00,221.21,221.22,221.208,221.216,53000000.0
2006-08-25 22:51:00,221.215,221.243,221.207,221.243,108000001.0
2006-08-25 22:52:00,221.252,221.267,221.252,221.259,56699999.0
2006-08-25 22:53:00,221.265,221.284,221.262,221.272,106100001.0
2006-08-25 22:54:00,221.268,221.292,221.268,221.27,54300000.0
2006-08-25 22:55:00,221.264,221.31,221.264,221.269,95700000.0
2006-08-25 22:56:00,221.259,221.27,221.252,221.259,55200000.0
2006-08-25 22:57:00,221.264,221.269,221.255,221.255,58300000.0
2006-08-25 22:58:00,221.253,221.255,221.235,221.235,45200000.0
2006-08-25 22:59:00,221.235,221.255,221.235,221.245,112000001.0
2006-08-27 23:00:00,221.398,221.398,221.268,221.268,74199999.0
2006-08-27 23:01:00,221.246,221.295,221.242,221.263,38000000.0
2006-08-27 23:02:00,221.257,221.291,221.236,221.291,50600000.0
2006-08-27 23:03:00,221.308,221.343,221.27,221.301,51000000.0
2006-08-27 23:04:00,221.325,221.345,221.31,221.345,64300000.0
2006-08-27 23:05:00,221.328,221.353,221.321,221.326,85500002.0
2006-08-27 23:06:00,221.352,221.361,221.327,221.34,34100000.0
2006-08-27 23:07:00,221.303,221.315,221.246,221.246,55100001.0
2006-08-27 23:08:00,221.256,221.295,221.236,221.295,52000000.0
2006-08-27 23:09:00,221.305,221.309,221.282,221.309,56399999.0
2006-08-27 23:10:00,221.308,221.315,221.292,221.305,57100001.0
2006-08-27 23:11:00,221.303,221.311,221.291,221.303,56000000.0
2006-08-27 23:12:00,221.301,221.305,221.299,221.304,43800000.0
2006-08-27 23:13:00,221.282,221.3,221.254,221.284,47799999.0
2006-08-27 23:14:00,221.265,221.284,221.237,221.25,41000000.0
2006-08-27 23:15:00,221.262,221.301,221.26,221.274,47600000.0
2006-08-27 23:16:00,221.268,221.324,221.268,221.324,42100001.0
2006-08-27 23:17:00,221.326,221.326,221.312,221.315,47800001.0
2006-08-27 23:18:00,221.3,221.3,221.261,221.3,41400000.0
2006-08-27 23:19:00,221.293,221.307,221.284,221.3,50999999.0
2006-08-27 23:20:00,221.315,221.322,221.3,221.314,51100000.0
2006-08-27 23:21:00,221.303,221.351,221.276,221.297,104200001.0
2006-08-27 23:22:00,221.314,221.314,221.257,221.31,51400000.0
2006-08-27 23:23:00,221.296,221.324,221.285,221.309,41900000.0
2006-08-27 23:24:00,221.324,221.336,221.3,221.328,42899999.0
2006-08-27 23:25:00,221.332,221.344,221.327,221.331,67100000.0
2006-08-27 23:26:00,221.341,221.343,221.322,221.322,34500000.0
2006-08-27 23:27:00,221.344,221.356,221.334,221.354,52700001.0
2006-08-27 23:28:00,221.338,221.35,221.322,221.329,103500001.0
2006-08-27 23:29:00,221.336,221.338,221.319,221.319,32700000.0
2006-08-27 23:30:00,221.349,221.349,221.318,221.327,32500000.0
2006-08-27 23:31:00,221.323,221.341,221.32,221.333,84400000.0
2006-08-27 23:32:00,221.347,221.347,221.319,221.325,49500000.0
2006-08-27 23:33:00,221.328,221.337,221.323,221.332,51700000.0
2006-08-27 23:34:00,221.328,221.377,221.316,221.347,52000000.0
2006-08-27 23:35:00,221.345,221.364,221.34,221.349,45300000.0
2006-08-27 23:36:00,221.425,221.437,221.416,221.416,50900000.0
2006-08-27 23:37:00,221.397,221.4,221.369,221.374,54400000.0
2006-08-27 23:38:00,221.373,221.379,221.356,221.379,24300000.0
2006-08-27 23:39:00,221.348,221.361,221.339,221.361,78000001.0
2006-08-27 23:40:00,221.35,221.35,221.285,221.328,53400000.0
2006-08-27 23:41:00,221.343,221.35,221.328,221.35,43900000.0
2006-08-27 23:42:00,221.333,221.35,221.33,221.348,81500001.0
2006-08-27 23:43:00,221.342,221.348,221.332,221.348,35100000.0
2006-08-27 23:44:00,221.343,221.357,221.34,221.348,65700000.0
2006-08-27 23:45:00,221.346,221.353,221.336,221.345,57000000.0
2006-08-27 23:46:00,221.342,221.347,221.333,221.347,20800000.0
2006-08-27 23:47:00,221.348,221.348,221.327,221.338,31000000.0
2006-08-27 23:48:00,221.344,221.352,221.303,221.334,34700000.0
2006-08-27 23:49:00,221.353,221.365,221.332,221.365,70700000.0
2006-08-27 23:50:00,221.369,221.38,221.316,221.316,69900001.0
2006-08-27 23:51:00,221.36,221.371,221.315,221.315,88800001.0
2006-08-27 23:52:00,221.308,221.361,221.308,221.361,25600000.0
2006-08-27 23:53:00,221.352,221.359,221.296,221.296,65900000.0
2006-08-27 23:54:00,221.292,221.357,221.292,221.326,32300000.0
2006-08-27 23:55:00,221.355,221.38,221.31,221.334,48500000.0
2006-08-27 23:56:00,221.353,221.391,221.297,221.391,27300000.0
2006-08-27 23:57:00,221.361,221.362,221.31,221.316,47300000.0
2006-08-27 23:58:00,221.3,221.354,221.288,221.344,67400000.0
2006-08-27 23:59:00,221.321,221.367,221.321,221.359,44700000.0
2006-08-28 00:00:00,221.351,221.351,221.297,221.344,32400000.0
2006-08-28 00:01:00,221.35,221.35,221.256,221.266,48899999.0
2006-08-28 00:02:00,221.282,221.31,221.243,221.3,41000000.0
2006-08-28 00:03:00,221.325,221.326,221.244,221.303,37600001.0
2006-08-28 00:04:00,221.313,221.32,221.297,221.3,24700000.0
2006-08-28 00:05:00,221.304,221.326,221.304,221.31,37500000.0
2006-08-28 00:06:00,221.298,221.311,221.291,221.305,47800000.0
2006-08-28 00:07:00,221.305,221.317,221.287,221.317,19100000.0
2006-08-28 00:08:00,221.322,221.335,221.297,221.314,86000000.0
2006-08-28 00:09:00,221.301,221.31,221.283,221.297,67500001.0
2006-08-28 00:10:00,221.274,221.329,221.265,221.329,29899999.0
2006-08-28 00:11:00,221.329,221.345,221.292,221.345,62500001.0
2006-08-28 00:12:00,221.335,221.349,221.32,221.332,51400000.0
2006-08-28 00:13:00,221.313,221.342,221.303,221.317,50300000.0
2006-08-28 00:14:00,221.345,221.348,221.3,221.3,58500000.0
2006-08-28 00:15:00,221.298,221.318,221.291,221.291,46600000.0
2006-08-28 00:16:00,221.304,221.323,221.3,221.3,64400000.0
2006-08-28 00:17:00,221.305,221.316,221.305,221.316,27400000.0
2006-08-28 00:18:00,221.315,221.324,221.288,221.315,73900001.0
2006-08-28 00:19:00,221.326,221.343,221.321,221.337,38500000.0
2006-08-28 00:20:00,221.332,221.338,221.274,221.274,54900000.0
2006-08-28 00:21:00,221.309,221.316,221.301,221.311,75300000.0
2006-08-28 00:22:00,221.311,221.332,221.286,221.297,64400000.0
2006-08-28 00:23:00,221.32,221.32,221.268,221.277,44300000.0
2006-08-28 00:24:00,221.335,221.341,221.304,221.324,46300000.0
2006-08-28 00:25:00,221.308,221.308,221.265,221.307,30900000.0
2006-08-28 00:26:00,221.258,221.269,221.245,221.245,37200000.0
2006-08-28 00:27:00,221.254,221.309,221.254,221.274,66300000.0
2006-08-28 00:28:00,221.262,221.264,221.249,221.26,35600000.0
2006-08-28 00:29:00,221.265,221.313,221.265,221.267,64699999.0
2006-08-28 00:30:00,221.233,221.304,221.23,221.285,57900000.0
2006-08-28 00:31:00,221.283,221.337,221.276,221.318,22500000.0
2006-08-28 00:32:00,221.271,221.341,221.263,221.341,29000000.0
2006-08-28 00:33:00,221.352,221.352,221.261,221.261,70100000.0
2006-08-28 00:34:00,221.279,221.294,221.234,221.249,39000000.0
2006-08-28 00:35:00,221.235,221.295,221.235,221.284,57000000.0
2006-08-28 00:36:00,221.285,221.298,221.242,221.251,24900000.0
2006-08-28 00:37:00,221.277,221.285,221.271,221.285,50900000.0
2006-08-28 00:38:00,221.276,221.31,221.265,221.295,32500000.0
2006-08-28 00:39:00,221.277,221.302,221.27,221.277,34900000.0
2006-08-28 00:40:00,221.273,221.345,221.251,221.337,50400000.0
2006-08-28 00:41:00,221.322,221.322,221.278,221.294,38600000.0
2006-08-28 00:42:00,221.272,221.298,221.249,221.275,60500000.0
2006-08-28 00:43:00,221.3,221.318,221.271,221.293,39100000.0
2006-08-28 00:44:00,221.293,221.315,221.276,221.315,56500000.0
2006-08-28 00:45:00,221.278,221.296,221.26,221.267,81400001.0
2006-08-28 00:46:00,221.287,221.311,221.282,221.286,36600000.0
2006-08-28 00:47:00,221.305,221.312,221.287,221.301,51900000.0
2006-08-28 00:48:00,221.312,221.329,221.271,221.271,81500000.0
2006-08-28 00:49:00,221.262,221.321,221.262,221.279,34500000.0
2006-08-28 00:50:00,221.283,221.283,221.259,221.281,66500001.0
2006-08-28 00:51:00,221.242,221.27,221.231,221.262,42700000.0
2006-08-28 00:52:00,221.276,221.287,221.228,221.253,66399999.0
2006-08-28 00:53:00,221.286,221.34,221.286,221.34,15900000.0
2006-08-28 00:54:00,221.29,221.329,221.277,221.285,49700000.0
2006-08-28 00:55:00,221.303,221.318,221.277,221.279,48100000.0
2006-08-28 00:56:00,221.291,221.306,221.283,221.29,48300000.0
2006-08-28 00:57:00,221.288,221.314,221.279,221.314,31500000.0
2006-08-28 00:58:00,221.283,221.31,221.26,221.31,32300000.0
2006-08-28 00:59:00,221.303,221.316,221.278,221.278,53999999.0
2006-08-28 01:00:00,221.319,221.319,221.284,221.295,33300000.0
2006-08-28 01:01:00,221.316,221.33,221.285,221.3,58899999.0
2006-08-28 01:02:00,221.315,221.327,221.265,221.311,55500000.0
2006-08-28 01:03:00,221.303,221.316,221.302,221.304,31300000.0
2006-08-28 01:04:00,221.287,221.287,221.24,221.24,36100000.0
2006-08-28 01:05:00,221.245,221.255,221.229,221.255,62600000.0
2006-08-28 01:06:00,221.258,221.269,221.257,221.263,51400000.0
2006-08-28 01:07:00,221.282,221.297,221.282,221.283,31500000.0
2006-08-28 01:08:00,221.288,221.291,221.277,221.277,41300000.0
2006-08-28 01:09:00,221.28,221.288,221.27,221.27,49600000.0
2006-08-28 01:10:00,221.275,221.29,221.275,221.28,38300000.0
2006-08-28 01:11:00,221.28,221.28,221.246,221.27,53000000.0
2006-08-28 01:12:00,221.28,221.28,221.255,221.255,91900001.0
2006-08-28 01:13:00,221.258,221.263,221.251,221.263,15100000.0
2006-08-28 01:14:00,221.249,221.26,221.223,221.232,75600001.0
2006-08-28 01:15:00,221.236,221.239,221.221,221.239,27200000.0
2006-08-28 01:16:00,221.24,221.25,221.24,221.245,47400000.0
2006-08-28 01:17:00,221.245,221.25,221.227,221.24,50700000.0
2006-08-28 01:18:00,221.245,221.245,221.235,221.24,24200000.0
2006-08-28 01:19:00,221.242,221.26,221.239,221.249,55500000.0
2006-08-28 01:20:00,221.254,221.279,221.245,221.245,53100000.0
2006-08-28 01:21:00,221.246,221.254,221.236,221.25,54800000.0
2006-08-28 01:22:00,221.257,221.271,221.255,221.262,35900000.0
2006-08-28 01:23:00,221.252,221.268,221.252,221.268,41200000.0
2006-08-28 01:24:00,221.279,221.28,221.267,221.278,21500000.0
2006-08-28 01:25:00,221.264,221.278,221.263,221.263,30500001.0
2006-08-28 01:26:00,221.279,221.296,221.272,221.272,64000001.0
2006-08-28 01:27:00,221.268,221.268,221.235,221.249,39900000.0
2006-08-28 01:28:00,221.257,221.277,221.257,221.277,16100000.0
2006-08-28 01:29:00,221.28,221.28,221.26,221.272,49900000.0
2006-08-28 01:30:00,221.269,221.273,221.257,221.273,64000000.0
2006-08-28 01:31:00,221.273,221.278,221.266,221.276,72800000.0
2006-08-28 01:32:00,221.296,221.296,221.251,221.272,66100001.0
2006-08-28 01:33:00,221.282,221.295,221.263,221.285,84299999.0
2006-08-28 01:34:00,221.299,221.299,221.259,221.259,31700000.0
2006-08-28 01:35:00,221.252,221.287,221.252,221.287,34400000.0
2006-08-28 01:36:00,221.291,221.291,221.238,221.238,68400000.0
2006-08-28 01:37:00,221.247,221.254,221.239,221.239,22900000.0
2006-08-28 01:38:00,221.228,221.247,221.228,221.237,32300000.0
2006-08-28 01:39:00,221.237,221.248,221.226,221.229,73899999.0
2006-08-28 01:40:00,221.222,221.231,221.204,221.204,46200000.0
2006-08-28 01:41:00,221.21,221.215,221.202,221.202,39000000.0
2006-08-28 01:42:00,221.212,221.212,221.197,221.2,25900000.0
2006-08-28 01:43:00,221.182,221.19,221.169,221.177,78500000.0
2006-08-28 01:44:00,221.181,221.205,221.181,221.196,24300000.0
2006-08-28 01:45:00,221.202,221.224,221.202,221.218,40300000.0
2006-08-28 01:46:00,221.221,221.235,221.211,221.228,64400000.0
2006-08-28 01:47:00,221.205,221.219,221.205,221.206,48700000.0
2006-08-28 01:48:00,221.212,221.239,221.212,221.229,50899999.0
2006-08-28 01:49:00,221.235,221.235,221.209,221.218,47100001.0
2006-08-28 01:50:00,221.22,221.235,221.212,221.232,36600000.0
2006-08-28 01:51:00,221.215,221.221,221.203,221.203,27400000.0
2006-08-28 01:52:00,221.189,221.22,221.189,221.22,35100000.0
2006-08-28 01:53:00,221.215,221.232,221.21,221.212,46600000.0
2006-08-28 01:54:00,221.211,221.211,221.188,221.19,85600001.0
2006-08-28 01:55:00,221.189,221.203,221.186,221.197,76600000.0
2006-08-28 01:56:00,221.205,221.212,221.201,221.204,40500000.0
2006-08-28 01:57:00,221.215,221.215,221.186,221.197,69499999.0
2006-08-28 01:58:00,221.206,221.222,221.195,221.195,21000000.0
2006-08-28 01:59:00,221.194,221.199,221.187,221.191,55000000.0
2006-08-28 02:00:00,221.191,221.201,221.188,221.19,68900001.0
2006-08-28 02:01:00,221.184,221.22,221.176,221.187,52600001.0
2006-08-28 02:02:00,221.18,221.193,221.16,221.185,30600000.0
2006-08-28 02:03:00,221.177,221.179,221.156,221.179,26000000.0
2006-08-28 02:04:00,221.194,221.194,221.154,221.154,34900000.0
2006-08-28 02:05:00,221.164,221.172,221.158,221.172,27100000.0
2006-08-28 02:06:00,221.173,221.199,221.173,221.195,31800000.0
2006-08-28 02:07:00,221.21,221.248,221.21,221.234,22800000.0
2006-08-28 02:08:00,221.247,221.249,221.229,221.232,54899999.0
2006-08-28 02:09:00,221.232,221.252,221.232,221.252,37000000.0
2006-08-28 02:10:00,221.258,221.26,221.242,221.252,108500000.0
2006-08-28 02:11:00,221.249,221.271,221.248,221.271,44499999.0
2006-08-28 02:12:00,221.27,221.281,221.26,221.265,55900000.0
2006-08-28 02:13:00,221.257,221.275,221.256,221.262,43100000.0
2006-08-28 02:14:00,221.261,221.272,221.247,221.268,42000000.0
2006-08-28 02:15:00,221.279,221.315,221.279,221.308,43100000.0
2006-08-28 02:16:00,221.302,221.311,221.278,221.305,44300000.0
2006-08-28 02:17:00,221.312,221.314,221.291,221.305,53999999.0
2006-08-28 02:18:00,221.303,221.317,221.301,221.302,27000000.0
2006-08-28 02:19:00,221.296,221.304,221.287,221.287,33800000.0
2006-08-28 02:20:00,221.297,221.311,221.297,221.298,28400000.0
2006-08-28 02:21:00,221.299,221.306,221.284,221.306,39200000.0
2006-08-28 02:22:00,221.285,221.295,221.276,221.276,43900000.0
2006-08-28 02:23:00,221.285,221.329,221.285,221.314,39900000.0
2006-08-28 02:24:00,221.322,221.349,221.322,221.34,20800000.0
2006-08-28 02:25:00,221.355,221.363,221.346,221.353,53500000.0
2006-08-28 02:26:00,221.357,221.372,221.348,221.348,72100000.0
2006-08-28 02:27:00,221.345,221.362,221.343,221.36,63499999.0
2006-08-28 02:28:00,221.357,221.36,221.343,221.35,74100000.0
2006-08-28 02:29:00,221.36,221.365,221.355,221.36,58699999.0
2006-08-28 02:30:00,221.357,221.371,221.34,221.34,78799999.0
2006-08-28 02:31:00,221.357,221.357,221.335,221.342,17200000.0
2006-08-28 02:32:00,221.338,221.376,221.33,221.334,80400000.0
2006-08-28 02:33:00,221.309,221.309,221.278,221.278,49599999.0
2006-08-28 02:34:00,221.293,221.303,221.281,221.303,73000001.0
2006-08-28 02:35:00,221.312,221.329,221.306,221.329,65100000.0
2006-08-28 02:36:00,221.341,221.348,221.337,221.34,35500000.0
2006-08-28 02:37:00,221.331,221.331,221.304,221.322,62700000.0
2006-08-28 02:38:00,221.299,221.308,221.29,221.29,71500001.0
2006-08-28 02:39:00,221.29,221.29,221.273,221.281,63600000.0
2006-08-28 02:40:00,221.277,221.299,221.27,221.278,38300000.0
2006-08-28 02:41:00,221.301,221.301,221.254,221.263,50300000.0
2006-08-28 02:42:00,221.271,221.283,221.268,221.268,54800000.0
2006-08-28 02:43:00,221.289,221.294,221.265,221.277,18400000.0
2006-08-28 02:44:00,221.268,221.298,221.268,221.298,54400000.0
2006-08-28 02:45:00,221.286,221.294,221.253,221.255,72400000.0
2006-08-28 02:46:00,221.236,221.259,221.236,221.244,43400001.0
2006-08-28 02:47:00,221.255,221.278,221.252,221.278,37799999.0
2006-08-28 02:48:00,221.286,221.297,221.268,221.268,97900001.0
2006-08-28 02:49:00,221.268,221.29,221.268,221.273,61399998.0
2006-08-28 02:50:00,221.27,221.284,221.268,221.28,53800000.0
2006-08-28 02:51:00,221.292,221.292,221.258,221.275,18000000.0
2006-08-28 02:52:00,221.257,221.282,221.257,221.27,23000000.0
2006-08-28 02:53:00,221.253,221.275,221.245,221.245,55600000.0
2006-08-28 02:54:00,221.253,221.331,221.253,221.331,68700000.0
2006-08-28 02:55:00,221.312,221.348,221.312,221.348,51700001.0
2006-08-28 02:56:00,221.352,221.372,221.344,221.353,51400001.0
2006-08-28 02:57:00,221.348,221.39,221.342,221.39,33000000.0
2006-08-28 02:58:00,221.393,221.413,221.384,221.413,29400000.0
2006-08-28 02:59:00,221.401,221.409,221.38,221.409,53400000.0
2006-08-28 03:00:00,221.4,221.4,221.379,221.379,92800000.0
2006-08-28 03:01:00,221.39,221.402,221.377,221.402,54300000.0
2006-08-28 03:02:00,221.417,221.431,221.382,221.382,78400000.0
2006-08-28 03:03:00,221.397,221.422,221.397,221.408,40099999.0
2006-08-28 03:04:00,221.398,221.42,221.398,221.415,20800000.0
2006-08-28 03:05:00,221.416,221.431,221.416,221.421,33100000.0
2006-08-28 03:06:00,221.43,221.445,221.42,221.445,53300000.0
2006-08-28 03:07:00,221.426,221.429,221.419,221.421,15100000.0
2006-08-28 03:08:00,221.44,221.455,221.44,221.447,56900000.0
2006-08-28 03:09:00,221.453,221.468,221.451,221.465,59400000.0
2006-08-28 03:10:00,221.455,221.483,221.455,221.469,51200000.0
2006-08-28 03:11:00,221.468,221.484,221.45,221.465,49800000.0
2006-08-28 03:12:00,221.472,221.477,221.458,221.468,50400001.0
2006-08-28 03:13:00,221.466,221.466,221.448,221.448,62800000.0
2006-08-28 03:14:00,221.452,221.454,221.432,221.443,43500000.0
2006-08-28 03:15:00,221.445,221.463,221.441,221.463,33900000.0
2006-08-28 03:16:00,221.465,221.465,221.455,221.465,19000000.0
2006-08-28 03:17:00,221.458,221.482,221.458,221.48,33900000.0
2006-08-28 03:18:00,221.498,221.498,221.475,221.476,55400001.0
2006-08-28 03:19:00,221.47,221.48,221.465,221.475,31600000.0
2006-08-28 03:20:00,221.465,221.48,221.465,221.465,45200000.0
2006-08-28 03:21:00,221.48,221.498,221.477,221.485,49800000.0
2006-08-28 03:22:00,221.478,221.49,221.466,221.466,64700000.0
2006-08-28 03:23:00,221.474,221.474,221.44,221.44,58900000.0
2006-08-28 03:24:00,221.458,221.47,221.457,221.46,70100000.0
2006-08-28 03:25:00,221.45,221.46,221.442,221.45,51500000.0
2006-08-28 03:26:00,221.451,221.469,221.451,221.457,55699999.0
2006-08-28 03:27:00,221.452,221.462,221.438,221.438,17800000.0
2006-08-28 03:28:00,221.417,221.417,221.367,221.375,74000000.0
2006-08-28 03:29:00,221.372,221.383,221.363,221.381,88399999.0
2006-08-28 03:30:00,221.364,221.364,221.337,221.337,55000000.0
2006-08-28 03:31:00,221.356,221.356,221.331,221.346,40300000.0
2006-08-28 03:32:00,221.345,221.345,221.34,221.34,99399999.0
2006-08-28 03:33:00,221.332,221.332,221.275,221.275,42300000.0
2006-08-28 03:34:00,221.265,221.294,221.265,221.271,38100000.0
2006-08-28 03:35:00,221.257,221.264,221.24,221.24,59800000.0
2006-08-28 03:36:00,221.247,221.262,221.247,221.249,33500000.0
2006-08-28 03:37:00,221.265,221.265,221.241,221.241,11900000.0
2006-08-28 03:38:00,221.251,221.255,221.24,221.249,96299998.0
2006-08-28 03:39:00,221.242,221.242,221.205,221.215,57900001.0
2006-08-28 03:40:00,221.217,221.25,221.217,221.249,42199999.0
2006-08-28 03:41:00,221.25,221.275,221.242,221.275,107999998.0
2006-08-28 03:42:00,221.279,221.285,221.267,221.267,70000001.0
2006-08-28 03:43:00,221.263,221.275,221.254,221.256,38100000.0
2006-08-28 03:44:00,221.255,221.255,221.248,221.25,21100000.0
2006-08-28 03:45:00,221.242,221.252,221.201,221.201,29000000.0
2006-08-28 03:46:00,221.195,221.243,221.195,221.223,69800000.0
2006-08-28 03:47:00,221.232,221.243,221.217,221.243,69900000.0
2006-08-28 03:48:00,221.234,221.259,221.234,221.259,25200000.0
2006-08-28 03:49:00,221.257,221.263,221.25,221.262,15300000.0
2006-08-28 03:50:00,221.248,221.278,221.233,221.278,29100000.0
2006-08-28 03:51:00,221.262,221.262,221.214,221.214,24000000.0
2006-08-28 03:52:00,221.216,221.28,221.216,221.28,86800001.0
2006-08-28 03:53:00,221.295,221.321,221.295,221.321,31000000.0
2006-08-28 03:54:00,221.327,221.327,221.306,221.316,58699999.0
2006-08-28 03:55:00,221.323,221.329,221.317,221.328,40600000.0
2006-08-28 03:56:00,221.319,221.331,221.314,221.314,47099999.0
2006-08-28 03:57:00,221.315,221.334,221.305,221.313,50199999.0
2006-08-28 03:58:00,221.314,221.347,221.314,221.347,76000000.0
2006-08-28 03:59:00,221.334,221.346,221.323,221.345,36000000.0
2006-08-28 04:00:00,221.364,221.397,221.364,221.394,34600000.0
2006-08-28 04:01:00,221.394,221.394,221.369,221.374,57000000.0
2006-08-28 04:02:00,221.37,221.395,221.366,221.366,86400002.0
2006-08-28 04:03:00,221.367,221.391,221.363,221.363,64299999.0
2006-08-28 04:04:00,221.37,221.379,221.359,221.359,36600000.0
2006-08-28 04:05:00,221.358,221.37,221.35,221.36,81500001.0
2006-08-28 04:06:00,221.361,221.361,221.344,221.35,53600001.0
2006-08-28 04:07:00,221.356,221.356,221.341,221.356,20800000.0
2006-08-28 04:08:00,221.372,221.379,221.358,221.379,68000000.0
2006-08-28 04:09:00,221.37,221.375,221.362,221.362,39600000.0
2006-08-28 04:10:00,221.375,221.38,221.365,221.365,36400000.0
2006-08-28 04:11:00,221.377,221.403,221.377,221.383,50400000.0
2006-08-28 04:12:00,221.381,221.401,221.381,221.388,41100000.0
2006-08-28 04:13:00,221.392,221.399,221.391,221.399,33700000.0
2006-08-28 04:14:00,221.391,221.419,221.391,221.419,38700001.0
2006-08-28 04:15:00,221.425,221.439,221.402,221.439,20800000.0
2006-08-28 04:16:00,221.424,221.425,221.411,221.411,39300000.0
2006-08-28 04:17:00,221.412,221.417,221.409,221.415,51100001.0
2006-08-28 04:18:00,221.4,221.411,221.397,221.408,17700000.0
2006-08-28 04:19:00,221.405,221.421,221.397,221.421,35100000.0
2006-08-28 04:20:00,221.412,221.412,221.372,221.372,62000000.0
2006-08-28 04:21:00,221.374,221.385,221.371,221.385,30000000.0
2006-08-28 04:22:00,221.385,221.403,221.384,221.386,53300000.0
2006-08-28 04:23:00,221.39,221.39,221.385,221.385,6100000.0
2006-08-28 04:24:00,221.375,221.379,221.355,221.365,58300000.0
2006-08-28 04:25:00,221.349,221.366,221.349,221.359,37700000.0
2006-08-28 04:26:00,221.359,221.37,221.314,221.314,35800000.0
2006-08-28 04:27:00,221.291,221.323,221.291,221.291,36200000.0
2006-08-28 04:28:00,221.277,221.29,221.265,221.283,50000000.0
2006-08-28 04:29:00,221.277,221.285,221.272,221.272,32700000.0
2006-08-28 04:30:00,221.284,221.303,221.284,221.292,37800000.0
2006-08-28 04:31:00,221.295,221.295,221.28,221.29,42300000.0
2006-08-28 04:32:00,221.293,221.301,221.279,221.279,42200000.0
2006-08-28 04:33:00,221.277,221.301,221.277,221.292,26900000.0
2006-08-28 04:34:00,221.282,221.291,221.273,221.275,34200000.0
2006-08-28 04:35:00,221.281,221.281,221.269,221.269,3700000.0
2006-08-28 04:36:00,221.26,221.291,221.26,221.291,31400000.0
2006-08-28 04:37:00,221.286,221.292,221.266,221.287,37900000.0
2006-08-28 04:38:00,221.29,221.29,221.255,221.284,60000000.0
2006-08-28 04:39:00,221.293,221.293,221.272,221.283,59600001.0
2006-08-28 04:40:00,221.28,221.285,221.271,221.271,64100000.0
2006-08-28 04:41:00,221.269,221.289,221.257,221.28,40800000.0
2006-08-28 04:42:00,221.277,221.293,221.272,221.28,28400000.0
2006-08-28 04:43:00,221.295,221.298,221.275,221.278,29800000.0
2006-08-28 04:44:00,221.289,221.289,221.269,221.279,45100000.0
2006-08-28 04:45:00,221.27,221.285,221.27,221.28,66400001.0
2006-08-28 04:46:00,221.278,221.281,221.263,221.263,31900000.0
2006-08-28 04:47:00,221.271,221.281,221.267,221.272,20800000.0
2006-08-28 04:48:00,221.286,221.292,221.279,221.288,68600000.0
2006-08-28 04:49:00,221.285,221.301,221.276,221.276,19700000.0
2006-08-28 04:50:00,221.284,221.302,221.284,221.297,69300000.0
2006-08-28 04:51:00,221.3,221.313,221.29,221.313,47700000.0
2006-08-28 04:52:00,221.309,221.313,221.295,221.301,52400000.0
2006-08-28 04:53:00,221.309,221.311,221.289,221.293,71800001.0
2006-08-28 04:54:00,221.3,221.305,221.287,221.305,39700000.0
2006-08-28 04:55:00,221.3,221.305,221.295,221.295,46000000.0
2006-08-28 04:56:00,221.305,221.315,221.3,221.3,21100000.0
2006-08-28 04:57:00,221.299,221.299,221.284,221.285,67600000.0
2006-08-28 04:58:00,221.272,221.295,221.272,221.276,39200000.0
2006-08-28 04:59:00,221.268,221.293,221.268,221.293,41999999.0
2006-08-28 05:00:00,221.299,221.304,221.287,221.296,53300000.0
2006-08-28 05:01:00,221.289,221.3,221.278,221.3,56000000.0
2006-08-28 05:02:00,221.297,221.3,221.279,221.289,90699999.0
2006-08-28 05:03:00,221.286,221.286,221.271,221.276,28600001.0
2006-08-28 05:04:00,221.266,221.266,221.242,221.242,27200000.0
2006-08-28 05:05:00,221.237,221.237,221.22,221.232,57000000.0
2006-08-28 05:06:00,221.212,221.231,221.195,221.195,74600000.0
2006-08-28 05:07:00,221.205,221.218,221.199,221.2,77300000.0
2006-08-28 05:08:00,221.206,221.231,221.206,221.218,36600000.0
2006-08-28 05:09:00,221.207,221.222,221.206,221.222,31000000.0
2006-08-28 05:10:00,221.223,221.231,221.212,221.214,58599999.0
2006-08-28 05:11:00,221.212,221.244,221.204,221.244,29800000.0
2006-08-28 05:12:00,221.238,221.244,221.232,221.244,33700000.0
2006-08-28 05:13:00,221.237,221.246,221.224,221.225,40500000.0
2006-08-28 05:14:00,221.238,221.244,221.229,221.235,68999999.0
2006-08-28 05:15:00,221.234,221.236,221.221,221.224,48300001.0
2006-08-28 05:16:00,221.23,221.238,221.227,221.232,54000001.0
2006-08-28 05:17:00,221.212,221.212,221.191,221.208,39800000.0
2006-08-28 05:18:00,221.211,221.211,221.193,221.194,47900000.0
2006-08-28 05:19:00,221.201,221.215,221.197,221.197,35800000.0
2006-08-28 05:20:00,221.208,221.208,221.195,221.208,29400000.0
2006-08-28 05:21:00,221.216,221.227,221.212,221.222,27200000.0
2006-08-28 05:22:00,221.228,221.248,221.212,221.234,30500000.0
2006-08-28 05:23:00,221.243,221.245,221.23,221.23,40200000.0
2006-08-28 05:24:00,221.238,221.24,221.22,221.23,62800000.0
2006-08-28 05:25:00,221.233,221.243,221.219,221.243,59600000.0
2006-08-28 05:26:00,221.243,221.257,221.241,221.245,51500001.0
2006-08-28 05:27:00,221.248,221.369,221.248,221.365,42000000.0
2006-08-28 05:28:00,221.372,221.384,221.359,221.376,34200000.0
2006-08-28 05:29:00,221.384,221.411,221.357,221.379,51800000.0
2006-08-28 05:30:00,221.407,221.412,221.368,221.38,35699999.0
2006-08-28 05:31:00,221.384,221.384,221.31,221.31,27500000.0
2006-08-28 05:32:00,221.317,221.396,221.317,221.379,59800000.0
2006-08-28 05:33:00,221.35,221.385,221.319,221.319,51900000.0
2006-08-28 05:34:00,221.319,221.353,221.319,221.344,20100000.0
2006-08-28 05:35:00,221.334,221.373,221.314,221.373,53100001.0
2006-08-28 05:36:00,221.372,221.41,221.372,221.399,41600000.0
2006-08-28 05:37:00,221.399,221.405,221.37,221.377,45700000.0
2006-08-28 05:38:00,221.372,221.383,221.332,221.336,38800000.0
2006-08-28 05:39:00,221.325,221.352,221.325,221.348,39100000.0
2006-08-28 05:40:00,221.333,221.333,221.292,221.309,37600000.0
2006-08-28 05:41:00,221.289,221.313,221.27,221.292,58400000.0
2006-08-28 05:42:00,221.298,221.3,221.275,221.3,54400000.0
2006-08-28 05:43:00,221.292,221.301,221.28,221.293,22500000.0
2006-08-28 05:44:00,221.304,221.323,221.278,221.323,29900000.0
2006-08-28 05:45:00,221.329,221.347,221.324,221.324,47600000.0
2006-08-28 05:46:00,221.316,221.327,221.304,221.304,57100000.0
2006-08-28 05:47:00,221.301,221.316,221.293,221.316,43499999.0
2006-08-28 05:48:00,221.293,221.297,221.27,221.282,51300000.0
2006-08-28 05:49:00,221.287,221.31,221.287,221.3,63799999.0
2006-08-28 05:50:00,221.289,221.327,221.284,221.327,51500000.0
2006-08-28 05:51:00,221.317,221.317,221.272,221.272,34100000.0
2006-08-28 05:52:00,221.295,221.325,221.286,221.325,72800000.0
2006-08-28 05:53:00,221.318,221.328,221.315,221.328,22300000.0
2006-08-28 05:54:00,221.32,221.335,221.317,221.322,33400000.0
2006-08-28 05:55:00,221.316,221.316,221.287,221.311,54100000.0
2006-08-28 05:56:00,221.311,221.318,221.293,221.311,65800001.0
2006-08-28 05:57:00,221.343,221.346,221.333,221.342,29000000.0
2006-08-28 05:58:00,221.345,221.353,221.335,221.335,54300001.0
2006-08-28 05:59:00,221.33,221.347,221.314,221.314,62800000.0
2006-08-28 06:00:00,221.319,221.34,221.319,221.325,22700000.0
2006-08-28 06:01:00,221.33,221.33,221.297,221.308,56800001.0
2006-08-28 06:02:00,221.309,221.326,221.302,221.325,72900000.0
2006-08-28 06:03:00,221.31,221.357,221.31,221.357,45399999.0
2006-08-28 06:04:00,221.363,221.376,221.35,221.37,63300001.0
2006-08-28 06:05:00,221.356,221.356,221.328,221.349,40600000.0
2006-08-28 06:06:00,221.356,221.378,221.347,221.365,58300000.0
2006-08-28 06:07:00,221.371,221.379,221.354,221.357,82500000.0
2006-08-28 06:08:00,221.375,221.398,221.375,221.398,28700000.0
2006-08-28 06:09:00,221.398,221.429,221.398,221.425,64000000.0
2006-08-28 06:10:00,221.423,221.423,221.398,221.407,49400000.0
2006-08-28 06:11:00,221.409,221.42,221.404,221.415,55100000.0
2006-08-28 06:12:00,221.419,221.432,221.394,221.413,70099999.0
2006-08-28 06:13:00,221.405,221.435,221.405,221.428,64000000.0
2006-08-28 06:14:00,221.42,221.42,221.395,221.41,65900000.0
2006-08-28 06:15:00,221.411,221.432,221.404,221.432,20700000.0
2006-08-28 06:16:00,221.442,221.442,221.44,221.44,5700000.0
2006-08-28 06:17:00,221.449,221.457,221.433,221.433,33400000.0
2006-08-28 06:18:00,221.426,221.444,221.426,221.429,46900000.0
2006-08-28 06:19:00,221.445,221.463,221.437,221.446,44500001.0
2006-08-28 06:20:00,221.458,221.47,221.452,221.462,66700000.0
2006-08-28 06:21:00,221.465,221.478,221.458,221.458,73700000.0
2006-08-28 06:22:00,221.464,221.484,221.464,221.473,32600000.0
2006-08-28 06:23:00,221.497,221.497,221.473,221.473,58200000.0
2006-08-28 06:24:00,221.46,221.483,221.46,221.47,50700001.0
2006-08-28 06:25:00,221.463,221.463,221.446,221.446,49499999.0
2006-08-28 06:26:00,221.438,221.469,221.436,221.469,71700000.0
2006-08-28 06:27:00,221.452,221.463,221.448,221.463,89600000.0
2006-08-28 06:28:00,221.453,221.455,221.445,221.455,49400000.0
2006-08-28 06:29:00,221.459,221.479,221.45,221.479,61100000.0
2006-08-28 06:30:00,221.478,221.478,221.465,221.465,33400000.0
2006-08-28 06:31:00,221.47,221.482,221.462,221.482,61900000.0
2006-08-28 06:32:00,221.466,221.485,221.466,221.474,68500001.0
2006-08-28 06:33:00,221.481,221.496,221.481,221.49,37700000.0
2006-08-28 06:34:00,221.486,221.488,221.468,221.469,28700000.0
2006-08-28 06:35:00,221.455,221.47,221.452,221.452,35000000.0
2006-08-28 06:36:00,221.459,221.464,221.447,221.449,51200000.0
2006-08-28 06:37:00,221.457,221.457,221.43,221.43,37000000.0
2006-08-28 06:38:00,221.432,221.438,221.422,221.437,34700000.0
2006-08-28 06:39:00,221.443,221.446,221.426,221.433,40600000.0
2006-08-28 06:40:00,221.425,221.443,221.425,221.435,60400000.0
2006-08-28 06:41:00,221.431,221.455,221.431,221.455,19600000.0
2006-08-28 06:42:00,221.459,221.459,221.445,221.455,89100002.0
2006-08-28 06:43:00,221.45,221.458,221.437,221.448,38900000.0
2006-08-28 06:44:00,221.453,221.455,221.45,221.455,34300000.0
2006-08-28 06:45:00,221.453,221.453,221.433,221.447,34800000.0
2006-08-28 06:46:00,221.437,221.444,221.429,221.441,93300000.0
2006-08-28 06:47:00,221.44,221.443,221.434,221.443,18400000.0
2006-08-28 06:48:00,221.449,221.496,221.441,221.496,91599999.0
2006-08-28 06:49:00,221.464,221.464,221.443,221.457,50300000.0
2006-08-28 06:50:00,221.448,221.451,221.439,221.439,19500000.0
2006-08-28 06:51:00,221.455,221.455,221.43,221.44,43100000.0
2006-08-28 06:52:00,221.44,221.445,221.438,221.44,44000000.0
2006-08-28 06:53:00,221.442,221.455,221.43,221.455,43799999.0
2006-08-28 06:54:00,221.43,221.441,221.425,221.425,45400000.0
2006-08-28 06:55:00,221.416,221.431,221.409,221.431,30300000.0
2006-08-28 06:56:00,221.445,221.445,221.425,221.435,34400000.0
2006-08-28 06:57:00,221.44,221.44,221.422,221.435,40199999.0
2006-08-28 06:58:00,221.417,221.43,221.417,221.43,35100000.0
2006-08-28 06:59:00,221.433,221.441,221.41,221.438,53600000.0
2006-08-28 07:00:00,221.438,221.454,221.421,221.422,43100000.0
2006-08-28 07:01:00,221.431,221.441,221.427,221.427,25900000.0
2006-08-28 07:02:00,221.425,221.425,221.403,221.408,58500001.0
2006-08-28 07:03:00,221.409,221.421,221.407,221.421,53500000.0
2006-08-28 07:04:00,221.421,221.438,221.415,221.427,41500000.0
2006-08-28 07:05:00,221.41,221.419,221.393,221.419,59100000.0
2006-08-28 07:06:00,221.422,221.427,221.404,221.404,58500000.0
2006-08-28 07:07:00,221.414,221.414,221.374,221.374,69300000.0
2006-08-28 07:08:00,221.392,221.392,221.37,221.385,24700000.0
2006-08-28 07:09:00,221.407,221.407,221.386,221.39,54199999.0
2006-08-28 07:10:00,221.401,221.413,221.391,221.399,45400000.0
2006-08-28 07:11:00,221.396,221.401,221.385,221.398,40400000.0
2006-08-28 07:12:00,221.398,221.399,221.378,221.384,56000000.0
2006-08-28 07:13:00,221.362,221.381,221.358,221.381,26600000.0
2006-08-28 07:14:00,221.38,221.39,221.375,221.385,50800000.0
2006-08-28 07:15:00,221.386,221.399,221.373,221.373,40000000.0
2006-08-28 07:16:00,221.393,221.401,221.392,221.397,46800001.0
2006-08-28 07:17:00,221.389,221.394,221.382,221.382,36400000.0
2006-08-28 07:18:00,221.383,221.404,221.373,221.373,39500000.0
2006-08-28 07:19:00,221.385,221.39,221.375,221.385,60500000.0
2006-08-28 07:20:00,221.383,221.389,221.376,221.389,26700000.0
2006-08-28 07:21:00,221.375,221.382,221.375,221.38,56499999.0
2006-08-28 07:22:00,221.381,221.383,221.367,221.373,45000000.0
2006-08-28 07:23:00,221.383,221.401,221.376,221.401,45300000.0
2006-08-28 07:24:00,221.398,221.398,221.384,221.385,28500000.0
2006-08-28 07:25:00,221.373,221.385,221.365,221.38,50200000.0
2006-08-28 07:26:00,221.378,221.378,221.341,221.358,43900000.0
2006-08-28 07:27:00,221.352,221.352,221.337,221.337,41400000.0
2006-08-28 07:28:00,221.341,221.355,221.336,221.343,90100000.0
2006-08-28 07:29:00,221.357,221.357,221.332,221.345,66500000.0
2006-08-28 07:30:00,221.362,221.362,221.339,221.339,34700000.0
2006-08-28 07:31:00,221.347,221.371,221.346,221.371,77100001.0
2006-08-28 07:32:00,221.373,221.383,221.362,221.383,41600000.0
2006-08-28 07:33:00,221.374,221.398,221.374,221.383,27700000.0
2006-08-28 07:34:00,221.377,221.383,221.37,221.373,37000000.0
2006-08-28 07:35:00,221.381,221.428,221.366,221.425,62399999.0
2006-08-28 07:36:00,221.424,221.424,221.392,221.422,64400001.0
2006-08-28 07:37:00,221.427,221.452,221.427,221.427,50800000.0
2006-08-28 07:38:00,221.42,221.422,221.411,221.413,45099999.0
2006-08-28 07:39:00,221.409,221.423,221.391,221.391,101699999.0
2006-08-28 07:40:00,221.395,221.395,221.365,221.381,43000000.0
2006-08-28 07:41:00,221.388,221.388,221.378,221.378,35000000.0
2006-08-28 07:42:00,221.381,221.397,221.365,221.393,55500000.0
2006-08-28 07:43:00,221.394,221.394,221.377,221.389,21700000.0
2006-08-28 07:44:00,221.384,221.384,221.366,221.369,61099999.0
2006-08-28 07:45:00,221.379,221.403,221.375,221.398,49300000.0
2006-08-28 07:46:00,221.405,221.427,221.402,221.425,62800000.0
2006-08-28 07:47:00,221.436,221.457,221.431,221.446,42400000.0
2006-08-28 07:48:00,221.433,221.446,221.433,221.446,47500001.0
2006-08-28 07:49:00,221.437,221.437,221.425,221.436,30100000.0
2006-08-28 07:50:00,221.434,221.435,221.415,221.422,53299999.0
2006-08-28 07:51:00,221.442,221.442,221.417,221.438,58700000.0
2006-08-28 07:52:00,221.427,221.455,221.427,221.446,49000000.0
2006-08-28 07:53:00,221.448,221.461,221.438,221.439,67099999.0
2006-08-28 07:54:00,221.429,221.449,221.429,221.449,7400000.0
2006-08-28 07:55:00,221.446,221.48,221.446,221.48,43100000.0
2006-08-28 07:56:00,221.483,221.515,221.444,221.444,56199999.0
2006-08-28 07:57:00,221.433,221.438,221.409,221.409,64200002.0
2006-08-28 07:58:00,221.41,221.432,221.41,221.432,77400000.0
2006-08-28 07:59:00,221.431,221.433,221.416,221.433,51500000.0
2006-08-28 08:00:00,221.435,221.451,221.43,221.437,54899999.0
2006-08-28 08:01:00,221.435,221.45,221.409,221.409,44900000.0
2006-08-28 08:02:00,221.416,221.455,221.416,221.455,45600000.0
2006-08-28 08:03:00,221.46,221.463,221.448,221.455,30700000.0
2006-08-28 08:04:00,221.446,221.471,221.441,221.458,44200000.0
2006-08-28 08:05:00,221.47,221.493,221.465,221.493,58800001.0
2006-08-28 08:06:00,221.511,221.511,221.488,221.504,24500000.0
2006-08-28 08:07:00,221.501,221.521,221.501,221.521,44600000.0
2006-08-28 08:08:00,221.545,221.563,221.484,221.484,55500000.0
2006-08-28 08:09:00,221.513,221.554,221.513,221.549,37000000.0
2006-08-28 08:10:00,221.561,221.57,221.54,221.54,43200001.0
2006-08-28 08:11:00,221.547,221.553,221.54,221.54,30800000.0
2006-08-28 08:12:00,221.535,221.547,221.512,221.512,48599999.0
2006-08-28 08:13:00,221.508,221.521,221.493,221.521,55200001.0
2006-08-28 08:14:00,221.521,221.526,221.516,221.525,37900000.0
2006-08-28 08:15:00,221.524,221.546,221.518,221.546,19000000.0
2006-08-28 08:16:00,221.52,221.52,221.488,221.513,51100000.0
2006-08-28 08:17:00,221.526,221.543,221.525,221.538,32700000.0
2006-08-28 08:18:00,221.538,221.538,221.531,221.531,26700000.0
2006-08-28 08:19:00,221.538,221.544,221.535,221.535,54300000.0
2006-08-28 08:20:00,221.536,221.536,221.524,221.531,57899999.0
2006-08-28 08:21:00,221.54,221.557,221.534,221.535,46200000.0
2006-08-28 08:22:00,221.541,221.554,221.541,221.542,54100001.0
2006-08-28 08:23:00,221.543,221.558,221.543,221.558,84500000.0
2006-08-28 08:24:00,221.562,221.571,221.548,221.571,51800000.0
2006-08-28 08:25:00,221.558,221.578,221.558,221.565,47100000.0
2006-08-28 08:26:00,221.557,221.577,221.557,221.577,59800001.0
2006-08-28 08:27:00,221.58,221.58,221.562,221.562,31600000.0
2006-08-28 08:28:00,221.575,221.591,221.575,221.59,66100000.0
2006-08-28 08:29:00,221.595,221.596,221.581,221.581,38400000.0
2006-08-28 08:30:00,221.568,221.569,221.545,221.561,78400000.0
2006-08-28 08:31:00,221.56,221.583,221.56,221.565,68500001.0
2006-08-28 08:32:00,221.568,221.596,221.567,221.582,46999999.0
2006-08-28 08:33:00,221.579,221.595,221.576,221.586,66500000.0
2006-08-28 08:34:00,221.602,221.615,221.598,221.615,33100000.0
2006-08-28 08:35:00,221.584,221.584,221.559,221.583,31800000.0
2006-08-28 08:36:00,221.58,221.591,221.58,221.59,43800000.0
2006-08-28 08:37:00,221.572,221.582,221.569,221.581,40400000.0
2006-08-28 08:38:00,221.579,221.606,221.578,221.59,43400000.0
2006-08-28 08:39:00,221.601,221.606,221.59,221.59,18000000.0
2006-08-28 08:40:00,221.601,221.603,221.59,221.594,37000000.0
2006-08-28 08:41:00,221.587,221.587,221.573,221.573,21900000.0
2006-08-28 08:42:00,221.574,221.574,221.541,221.543,72100001.0
2006-08-28 08:43:00,221.535,221.54,221.518,221.518,14300000.0
2006-08-28 08:44:00,221.524,221.532,221.5,221.5,75400000.0
2006-08-28 08:45:00,221.482,221.523,221.482,221.503,42300000.0
2006-08-28 08:46:00,221.499,221.506,221.485,221.488,36600000.0
2006-08-28 08:47:00,221.484,221.501,221.483,221.483,45400001.0
2006-08-28 08:48:00,221.483,221.505,221.472,221.505,70800000.0
2006-08-28 08:49:00,221.501,221.512,221.479,221.479,72100001.0
2006-08-28 08:50:00,221.472,221.521,221.472,221.521,38700000.0
2006-08-28 08:51:00,221.511,221.511,221.494,221.504,51599999.0
2006-08-28 08:52:00,221.515,221.524,221.502,221.514,53800000.0
2006-08-28 08:53:00,221.492,221.517,221.492,221.515,40199999.0
2006-08-28 08:54:00,221.515,221.529,221.515,221.525,36300000.0
2006-08-28 08:55:00,221.534,221.537,221.524,221.535,85900000.0
2006-08-28 08:56:00,221.508,221.527,221.508,221.518,62100000.0
2006-08-28 08:57:00,221.511,221.521,221.506,221.511,35800000.0
2006-08-28 08:58:00,221.504,221.534,221.497,221.497,65700000.0
2006-08-28 08:59:00,221.509,221.509,221.485,221.49,91000001.0
2006-08-28 09:00:00,221.494,221.511,221.48,221.487,34599999.0
2006-08-28 09:01:00,221.489,221.523,221.489,221.509,54600000.0
2006-08-28 09:02:00,221.514,221.528,221.508,221.521,43700000.0
2006-08-28 09:03:00,221.508,221.531,221.502,221.531,63399999.0
2006-08-28 09:04:00,221.526,221.551,221.525,221.533,27100000.0
2006-08-28 09:05:00,221.54,221.568,221.54,221.568,61399998.0
2006-08-28 09:06:00,221.555,221.574,221.553,221.56,80400000.0
2006-08-28 09:07:00,221.559,221.59,221.559,221.585,18000000.0
2006-08-28 09:08:00,221.569,221.569,221.559,221.559,113800001.0
2006-08-28 09:09:00,221.566,221.571,221.546,221.546,35800000.0
2006-08-28 09:10:00,221.571,221.581,221.569,221.575,59800000.0
2006-08-28 09:11:00,221.571,221.576,221.563,221.567,72000000.0
2006-08-28 09:12:00,221.567,221.567,221.534,221.546,35400000.0
2006-08-28 09:13:00,221.538,221.538,221.519,221.531,21900000.0
2006-08-28 09:14:00,221.532,221.54,221.518,221.518,49400000.0
2006-08-28 09:15:00,221.518,221.532,221.518,221.53,35500000.0
2006-08-28 09:16:00,221.528,221.53,221.516,221.519,34600000.0
2006-08-28 09:17:00,221.512,221.53,221.51,221.53,45100000.0
2006-08-28 09:18:00,221.536,221.596,221.51,221.596,58500000.0
2006-08-28 09:19:00,221.597,221.597,221.568,221.58,34000000.0
2006-08-28 09:20:00,221.581,221.591,221.566,221.578,53800000.0
2006-08-28 09:21:00,221.568,221.588,221.561,221.581,21700000.0
2006-08-28 09:22:00,221.573,221.573,221.542,221.559,58499999.0
2006-08-28 09:23:00,221.571,221.575,221.55,221.575,75800000.0
2006-08-28 09:24:00,221.588,221.589,221.57,221.583,35000000.0
2006-08-28 09:25:00,221.598,221.657,221.598,221.634,61500000.0
2006-08-28 09:26:00,221.637,221.724,221.637,221.703,61000000.0
2006-08-28 09:27:00,221.69,221.726,221.675,221.717,60500001.0
2006-08-28 09:28:00,221.739,221.739,221.717,221.731,51699999.0
2006-08-28 09:29:00,221.729,221.856,221.729,221.839,69900000.0
2006-08-28 09:30:00,221.849,221.856,221.795,221.795,30700000.0
2006-08-28 09:31:00,221.776,221.776,221.737,221.737,23200000.0
2006-08-28 09:32:00,221.74,221.748,221.695,221.695,64799999.0
2006-08-28 09:33:00,221.705,221.731,221.701,221.723,60200000.0
2006-08-28 09:34:00,221.732,221.763,221.732,221.752,64700001.0
2006-08-28 09:35:00,221.744,221.744,221.721,221.738,49900000.0
2006-08-28 09:36:00,221.74,221.74,221.718,221.72,21100000.0
2006-08-28 09:37:00,221.708,221.752,221.702,221.702,100400000.0
2006-08-28 09:38:00,221.683,221.722,221.683,221.722,35100000.0
2006-08-28 09:39:00,221.732,221.732,221.709,221.72,51799999.0
2006-08-28 09:40:00,221.713,221.713,221.682,221.682,47800000.0
2006-08-28 09:41:00,221.681,221.686,221.646,221.649,49000000.0
2006-08-28 09:42:00,221.649,221.669,221.649,221.656,17400000.0
2006-08-28 09:43:00,221.653,221.675,221.649,221.675,54499999.0
2006-08-28 09:44:00,221.669,221.674,221.657,221.674,25900000.0
2006-08-28 09:45:00,221.677,221.679,221.658,221.668,60799999.0
2006-08-28 09:46:00,221.668,221.668,221.635,221.635,52200000.0
2006-08-28 09:47:00,221.631,221.631,221.606,221.623,23900000.0
2006-08-28 09:48:00,221.633,221.637,221.623,221.623,39400000.0
2006-08-28 09:49:00,221.626,221.65,221.626,221.629,33500000.0
2006-08-28 09:50:00,221.645,221.656,221.635,221.636,68800000.0
2006-08-28 09:51:00,221.644,221.675,221.644,221.647,27500000.0
2006-08-28 09:52:00,221.651,221.651,221.635,221.635,51400000.0
2006-08-28 09:53:00,221.642,221.656,221.634,221.644,39700000.0
2006-08-28 09:54:00,221.633,221.654,221.633,221.64,53700000.0
2006-08-28 09:55:00,221.635,221.651,221.63,221.651,27500000.0
2006-08-28 09:56:00,221.65,221.671,221.648,221.65,47800000.0
2006-08-28 09:57:00,221.63,221.655,221.63,221.641,16400000.0
2006-08-28 09:58:00,221.655,221.655,221.633,221.638,47700000.0
2006-08-28 09:59:00,221.663,221.682,221.663,221.682,9500000.0
2006-08-28 10:00:00,221.69,221.691,221.679,221.679,89600000.0
2006-08-28 10:01:00,221.666,221.666,221.603,221.603,67099999.0
2006-08-28 10:02:00,221.621,221.622,221.582,221.582,50200000.0
2006-08-28 10:03:00,221.565,221.609,221.565,221.609,40800000.0
2006-08-28 10:04:00,221.609,221.634,221.609,221.634,31000000.0
2006-08-28 10:05:00,221.644,221.644,221.622,221.624,20400000.0
2006-08-28 10:06:00,221.627,221.627,221.549,221.549,39000000.0
2006-08-28 10:07:00,221.536,221.586,221.536,221.576,34300000.0
2006-08-28 10:08:00,221.555,221.597,221.555,221.597,16300000.0
2006-08-28 10:09:00,221.61,221.639,221.606,221.631,45299999.0
2006-08-28 10:10:00,221.621,221.621,221.592,221.617,94300000.0
2006-08-28 10:11:00,221.599,221.621,221.585,221.596,26800000.0
2006-08-28 10:12:00,221.591,221.6,221.586,221.6,34400000.0
2006-08-28 10:13:00,221.598,221.605,221.589,221.595,38100000.0
2006-08-28 10:14:00,221.597,221.605,221.597,221.605,18400000.0
2006-08-28 10:15:00,221.617,221.622,221.594,221.612,44100000.0
2006-08-28 10:16:00,221.62,221.629,221.615,221.615,15700000.0
2006-08-28 10:17:00,221.611,221.655,221.611,221.655,40400000.0
2006-08-28 10:18:00,221.656,221.656,221.639,221.646,68000000.0
2006-08-28 10:19:00,221.645,221.682,221.645,221.675,68500000.0
2006-08-28 10:20:00,221.685,221.685,221.65,221.65,48300000.0
2006-08-28 10:21:00,221.639,221.698,221.639,221.685,30300000.0
2006-08-28 10:22:00,221.696,221.699,221.675,221.686,75799999.0
2006-08-28 10:23:00,221.695,221.695,221.676,221.676,72100000.0
2006-08-28 10:24:00,221.67,221.684,221.655,221.682,35500000.0
2006-08-28 10:25:00,221.688,221.726,221.688,221.726,44500000.0
2006-08-28 10:26:00,221.735,221.735,221.702,221.723,25100000.0
2006-08-28 10:27:00,221.724,221.732,221.713,221.726,40899999.0
2006-08-28 10:28:00,221.71,221.71,221.694,221.703,23500000.0
2006-08-28 10:29:00,221.704,221.704,221.684,221.687,47700000.0
2006-08-28 10:30:00,221.687,221.688,221.678,221.685,69300000.0
2006-08-28 10:31:00,221.688,221.712,221.688,221.689,23200000.0
2006-08-28 10:32:00,221.689,221.695,221.663,221.663,67000000.0
2006-08-28 10:33:00,221.667,221.681,221.655,221.664,48400000.0
2006-08-28 10:34:00,221.673,221.681,221.657,221.663,33599999.0
2006-08-28 10:35:00,221.66,221.662,221.635,221.635,69800000.0
2006-08-28 10:36:00,221.643,221.657,221.642,221.657,46400000.0
2006-08-28 10:37:00,221.648,221.648,221.629,221.633,37500001.0
2006-08-28 10:38:00,221.625,221.625,221.573,221.573,78000000.0
2006-08-28 10:39:00,221.56,221.56,221.525,221.525,39600000.0
2006-08-28 10:40:00,221.516,221.531,221.505,221.513,47200000.0
2006-08-28 10:41:00,221.52,221.52,221.463,221.463,25200000.0
2006-08-28 10:42:00,221.444,221.454,221.407,221.454,50400000.0
2006-08-28 10:43:00,221.46,221.471,221.446,221.471,54500000.0
2006-08-28 10:44:00,221.485,221.492,221.471,221.487,46200000.0
2006-08-28 10:45:00,221.497,221.497,221.455,221.483,41400000.0
2006-08-28 10:46:00,221.458,221.472,221.458,221.468,61300000.0
2006-08-28 10:47:00,221.482,221.497,221.47,221.488,84299999.0
2006-08-28 10:48:00,221.498,221.5,221.479,221.494,57800000.0
2006-08-28 10:49:00,221.504,221.523,221.496,221.496,65000000.0
2006-08-28 10:50:00,221.494,221.514,221.491,221.491,39200000.0
2006-08-28 10:51:00,221.498,221.523,221.472,221.472,30300000.0
2006-08-28 10:52:00,221.476,221.516,221.476,221.516,42900000.0
2006-08-28 10:53:00,221.525,221.538,221.516,221.534,82199999.0
2006-08-28 10:54:00,221.524,221.535,221.523,221.535,12800000.0
2006-08-28 10:55:00,221.542,221.551,221.542,221.55,61300000.0
2006-08-28 10:56:00,221.545,221.553,221.528,221.539,50600000.0
2006-08-28 10:57:00,221.541,221.541,221.527,221.534,68000001.0
2006-08-28 10:58:00,221.536,221.539,221.518,221.539,12300000.0
2006-08-28 10:59:00,221.518,221.532,221.518,221.528,49000000.0
2006-08-28 11:00:00,221.539,221.539,221.531,221.532,22400000.0
2006-08-28 11:01:00,221.542,221.542,221.525,221.525,38600000.0
2006-08-28 11:02:00,221.537,221.546,221.527,221.54,17000000.0
2006-08-28 11:03:00,221.529,221.545,221.517,221.527,27600000.0
2006-08-28 11:04:00,221.542,221.542,221.52,221.535,39400000.0
2006-08-28 11:05:00,221.522,221.53,221.515,221.515,49000001.0
2006-08-28 11:06:00,221.504,221.504,221.466,221.485,43700000.0
2006-08-28 11:07:00,221.476,221.506,221.476,221.498,52700000.0
2006-08-28 11:08:00,221.507,221.507,221.479,221.49,19600000.0
2006-08-28 11:09:00,221.493,221.528,221.493,221.528,50000001.0
2006-08-28 11:10:00,221.543,221.567,221.542,221.567,48499999.0
2006-08-28 11:11:00,221.572,221.581,221.568,221.572,17300000.0
2006-08-28 11:12:00,221.569,221.569,221.541,221.569,71200001.0
2006-08-28 11:13:00,221.562,221.562,221.541,221.542,41800000.0
2006-08-28 11:14:00,221.547,221.547,221.535,221.543,63400001.0
2006-08-28 11:15:00,221.535,221.535,221.511,221.515,54300001.0
2006-08-28 11:16:00,221.523,221.55,221.523,221.544,34900000.0
2006-08-28 11:17:00,221.532,221.566,221.518,221.566,92000001.0
2006-08-28 11:18:00,221.572,221.592,221.572,221.582,75800000.0
2006-08-28 11:19:00,221.57,221.57,221.558,221.559,36900001.0
2006-08-28 11:20:00,221.538,221.541,221.513,221.53,47900000.0
2006-08-28 11:21:00,221.542,221.543,221.531,221.543,38900000.0
2006-08-28 11:22:00,221.535,221.541,221.517,221.541,57500001.0
2006-08-28 11:23:00,221.549,221.569,221.549,221.562,51800001.0
2006-08-28 11:24:00,221.571,221.586,221.563,221.568,55500000.0
2006-08-28 11:25:00,221.563,221.564,221.545,221.55,49500000.0
2006-08-28 11:26:00,221.543,221.558,221.533,221.558,54500000.0
2006-08-28 11:27:00,221.577,221.59,221.562,221.59,35900000.0
2006-08-28 11:28:00,221.585,221.601,221.585,221.598,33400000.0
2006-08-28 11:29:00,221.593,221.593,221.554,221.592,51500000.0
2006-08-28 11:30:00,221.588,221.634,221.587,221.634,60800000.0
2006-08-28 11:31:00,221.647,221.647,221.626,221.637,55900000.0
2006-08-28 11:32:00,221.618,221.634,221.608,221.608,72300000.0
2006-08-28 11:33:00,221.598,221.611,221.575,221.575,33600000.0
2006-08-28 11:34:00,221.575,221.615,221.575,221.615,66800000.0
2006-08-28 11:35:00,221.603,221.617,221.594,221.617,72400000.0
2006-08-28 11:36:00,221.615,221.615,221.573,221.573,66000000.0
2006-08-28 11:37:00,221.586,221.606,221.586,221.593,44100000.0
2006-08-28 11:38:00,221.595,221.602,221.582,221.588,86700000.0
2006-08-28 11:39:00,221.584,221.608,221.584,221.596,88700000.0
2006-08-28 11:40:00,221.586,221.633,221.586,221.618,51800000.0
2006-08-28 11:41:00,221.616,221.653,221.616,221.653,33500000.0
2006-08-28 11:42:00,221.653,221.653,221.623,221.632,88600000.0
2006-08-28 11:43:00,221.63,221.634,221.614,221.617,63200000.0
2006-08-28 11:44:00,221.644,221.644,221.628,221.628,62499998.0
2006-08-28 11:45:00,221.625,221.655,221.625,221.638,53300000.0
2006-08-28 11:46:00,221.642,221.656,221.642,221.65,25000000.0
2006-08-28 11:47:00,221.657,221.68,221.657,221.658,35900000.0
2006-08-28 11:48:00,221.653,221.68,221.652,221.68,35400000.0
2006-08-28 11:49:00,221.669,221.671,221.639,221.654,68800000.0
2006-08-28 11:50:00,221.656,221.66,221.645,221.645,56300000.0
2006-08-28 11:51:00,221.667,221.672,221.651,221.662,45000000.0
2006-08-28 11:52:00,221.661,221.672,221.651,221.658,22500000.0
2006-08-28 11:53:00,221.68,221.71,221.68,221.7,69800000.0
2006-08-28 11:54:00,221.71,221.737,221.709,221.725,53500000.0
2006-08-28 11:55:00,221.73,221.73,221.712,221.729,37200000.0
2006-08-28 11:56:00,221.729,221.736,221.707,221.72,51399999.0
2006-08-28 11:57:00,221.725,221.737,221.725,221.736,42300000.0
2006-08-28 11:58:00,221.727,221.731,221.709,221.711,44200000.0
2006-08-28 11:59:00,221.733,221.739,221.721,221.721,70999999.0
2006-08-28 12:00:00,221.737,221.737,221.718,221.731,35100000.0
2006-08-28 12:01:00,221.722,221.722,221.687,221.687,46600000.0
2006-08-28 12:02:00,221.684,221.686,221.668,221.682,68800000.0
2006-08-28 12:03:00,221.696,221.696,221.655,221.662,33200000.0
2006-08-28 12:04:00,221.661,221.661,221.645,221.645,50600001.0
2006-08-28 12:05:00,221.639,221.664,221.627,221.646,69300000.0
2006-08-28 12:06:00,221.651,221.652,221.619,221.619,38500000.0
2006-08-28 12:07:00,221.618,221.618,221.603,221.604,69100000.0
2006-08-28 12:08:00,221.613,221.635,221.613,221.635,25800000.0
2006-08-28 12:09:00,221.637,221.662,221.637,221.658,33000000.0
2006-08-28 12:10:00,221.682,221.695,221.678,221.688,69400000.0
2006-08-28 12:11:00,221.686,221.686,221.655,221.659,81600000.0
2006-08-28 12:12:00,221.657,221.657,221.632,221.64,73499999.0
2006-08-28 12:13:00,221.65,221.657,221.639,221.65,61700000.0
2006-08-28 12:14:00,221.645,221.648,221.633,221.634,65600000.0
2006-08-28 12:15:00,221.631,221.659,221.628,221.638,56999999.0
2006-08-28 12:16:00,221.64,221.645,221.63,221.635,118599999.0
2006-08-28 12:17:00,221.64,221.643,221.62,221.643,67000000.0
2006-08-28 12:18:00,221.65,221.679,221.65,221.679,17800000.0
2006-08-28 12:19:00,221.689,221.7,221.685,221.691,77800001.0
2006-08-28 12:20:00,221.685,221.7,221.68,221.684,29200000.0
2006-08-28 12:21:00,221.685,221.692,221.659,221.661,42800000.0
2006-08-28 12:22:00,221.671,221.675,221.661,221.661,39900000.0
2006-08-28 12:23:00,221.67,221.67,221.655,221.664,71200000.0
2006-08-28 12:24:00,221.654,221.685,221.654,221.685,45400000.0
2006-08-28 12:25:00,221.682,221.682,221.656,221.658,70899999.0
2006-08-28 12:26:00,221.633,221.641,221.614,221.641,31000000.0
2006-08-28 12:27:00,221.632,221.632,221.625,221.628,21599999.0
2006-08-28 12:28:00,221.648,221.648,221.631,221.632,41900000.0
2006-08-28 12:29:00,221.634,221.649,221.629,221.635,18400000.0
2006-08-28 12:30:00,221.627,221.645,221.626,221.645,56500000.0
2006-08-28 12:31:00,221.645,221.645,221.632,221.632,43100000.0
2006-08-28 12:32:00,221.645,221.67,221.639,221.67,65000000.0
2006-08-28 12:33:00,221.679,221.695,221.679,221.691,68700000.0
2006-08-28 12:34:00,221.68,221.68,221.665,221.67,10800000.0
2006-08-28 12:35:00,221.683,221.712,221.681,221.712,44000000.0
2006-08-28 12:36:00,221.713,221.732,221.706,221.73,63099999.0
2006-08-28 12:37:00,221.737,221.739,221.718,221.723,52600000.0
2006-08-28 12:38:00,221.718,221.718,221.701,221.704,48600000.0
2006-08-28 12:39:00,221.695,221.71,221.688,221.689,44000000.0
2006-08-28 12:40:00,221.688,221.7,221.68,221.684,48800000.0
2006-08-28 12:41:00,221.687,221.692,221.674,221.674,116300001.0
2006-08-28 12:42:00,221.678,221.678,221.643,221.643,72000000.0
2006-08-28 12:43:00,221.645,221.645,221.635,221.64,47100000.0
2006-08-28 12:44:00,221.644,221.658,221.644,221.657,34200000.0
2006-08-28 12:45:00,221.658,221.658,221.641,221.641,40300000.0
2006-08-28 12:46:00,221.637,221.652,221.592,221.592,27100000.0
2006-08-28 12:47:00,221.58,221.587,221.545,221.549,72800000.0
2006-08-28 12:48:00,221.52,221.52,221.483,221.493,50700000.0
2006-08-28 12:49:00,221.488,221.495,221.47,221.48,69100000.0
2006-08-28 12:50:00,221.506,221.582,221.506,221.582,41000000.0
2006-08-28 12:51:00,221.582,221.582,221.553,221.553,81200000.0
2006-08-28 12:52:00,221.542,221.561,221.533,221.533,38100000.0
2006-08-28 12:53:00,221.545,221.569,221.489,221.489,27700000.0
2006-08-28 12:54:00,221.498,221.513,221.471,221.512,51800001.0
2006-08-28 12:55:00,221.502,221.548,221.49,221.548,33100000.0
2006-08-28 12:56:00,221.55,221.558,221.544,221.547,45700000.0
2006-08-28 12:57:00,221.551,221.551,221.521,221.535,27100000.0
2006-08-28 12:58:00,221.54,221.556,221.535,221.556,65100000.0
2006-08-28 12:59:00,221.569,221.574,221.551,221.56,21000000.0
2006-08-28 13:00:00,221.552,221.592,221.552,221.592,77299999.0
2006-08-28 13:01:00,221.604,221.635,221.604,221.619,52200000.0
2006-08-28 13:02:00,221.602,221.602,221.555,221.582,58700000.0
2006-08-28 13:03:00,221.589,221.597,221.562,221.57,47400000.0
2006-08-28 13:04:00,221.565,221.613,221.565,221.613,49000000.0
2006-08-28 13:05:00,221.631,221.654,221.611,221.649,55500000.0
2006-08-28 13:06:00,221.656,221.739,221.656,221.733,64700000.0
2006-08-28 13:07:00,221.734,221.747,221.728,221.747,46900001.0
2006-08-28 13:08:00,221.766,221.796,221.766,221.79,41100000.0
2006-08-28 13:09:00,221.786,221.797,221.775,221.775,58300000.0
2006-08-28 13:10:00,221.771,221.796,221.736,221.737,55900000.0
2006-08-28 13:11:00,221.739,221.745,221.732,221.743,39100001.0
2006-08-28 13:12:00,221.749,221.76,221.747,221.752,74300000.0
2006-08-28 13:13:00,221.742,221.749,221.72,221.725,51400000.0
2006-08-28 13:14:00,221.735,221.735,221.708,221.73,49000000.0
2006-08-28 13:15:00,221.721,221.73,221.698,221.698,65300000.0
2006-08-28 13:16:00,221.702,221.711,221.679,221.705,31200000.0
2006-08-28 13:17:00,221.703,221.775,221.699,221.775,60199999.0
2006-08-28 13:18:00,221.811,221.811,221.782,221.802,74999999.0
2006-08-28 13:19:00,221.801,221.813,221.8,221.8,35800000.0
2006-08-28 13:20:00,221.817,221.817,221.775,221.775,82700000.0
2006-08-28 13:21:00,221.773,221.781,221.757,221.761,42800000.0
2006-08-28 13:22:00,221.75,221.776,221.75,221.776,36300001.0
2006-08-28 13:23:00,221.782,221.782,221.745,221.745,67500001.0
2006-08-28 13:24:00,221.763,221.79,221.763,221.777,54300000.0
2006-08-28 13:25:00,221.769,221.787,221.769,221.785,55100000.0
2006-08-28 13:26:00,221.798,221.807,221.782,221.796,92600001.0
2006-08-28 13:27:00,221.779,221.793,221.752,221.789,34100000.0
2006-08-28 13:28:00,221.792,221.825,221.792,221.821,45399999.0
2006-08-28 13:29:00,221.814,221.814,221.8,221.811,28700000.0
2006-08-28 13:30:00,221.81,221.831,221.81,221.815,57900000.0
2006-08-28 13:31:00,221.819,221.827,221.809,221.825,41400000.0
2006-08-28 13:32:00,221.825,221.832,221.805,221.813,75700000.0
2006-08-28 13:33:00,221.81,221.815,221.81,221.815,23100000.0
2006-08-28 13:34:00,221.803,221.815,221.803,221.815,33800000.0
2006-08-28 13:35:00,221.804,221.804,221.791,221.791,14800000.0
2006-08-28 13:36:00,221.789,221.82,221.789,221.819,25200000.0
2006-08-28 13:37:00,221.816,221.827,221.801,221.827,32500000.0
2006-08-28 13:38:00,221.831,221.834,221.803,221.806,47600000.0
2006-08-28 13:39:00,221.819,221.822,221.807,221.814,35500000.0
2006-08-28 13:40:00,221.813,221.838,221.808,221.815,67300000.0
2006-08-28 13:41:00,221.827,221.827,221.804,221.815,38800000.0
2006-08-28 13:42:00,221.811,221.811,221.773,221.773,34900000.0
2006-08-28 13:43:00,221.777,221.779,221.77,221.773,54199999.0
2006-08-28 13:44:00,221.762,221.762,221.738,221.745,75000000.0
2006-08-28 13:45:00,221.728,221.746,221.728,221.745,43000000.0
2006-08-28 13:46:00,221.755,221.805,221.755,221.805,59000000.0
2006-08-28 13:47:00,221.814,221.814,221.794,221.802,45800000.0
2006-08-28 13:48:00,221.806,221.806,221.76,221.76,57200001.0
2006-08-28 13:49:00,221.76,221.772,221.756,221.772,77000000.0
2006-08-28 13:50:00,221.783,221.783,221.773,221.78,26000000.0
2006-08-28 13:51:00,221.783,221.783,221.767,221.778,60700000.0
2006-08-28 13:52:00,221.779,221.781,221.772,221.772,26100000.0
2006-08-28 13:53:00,221.766,221.809,221.766,221.809,57400000.0
2006-08-28 13:54:00,221.797,221.823,221.797,221.805,25900000.0
2006-08-28 13:55:00,221.809,221.827,221.806,221.827,41800000.0
2006-08-28 13:56:00,221.819,221.833,221.766,221.766,42400000.0
2006-08-28 13:57:00,221.757,221.785,221.752,221.785,26700000.0
2006-08-28 13:58:00,221.781,221.781,221.765,221.765,43499999.0
2006-08-28 13:59:00,221.753,221.759,221.742,221.742,55800000.0
2006-08-28 14:00:00,221.731,221.772,221.731,221.753,64000000.0
2006-08-28 14:01:00,221.753,221.78,221.752,221.78,50700000.0
2006-08-28 14:02:00,221.779,221.795,221.771,221.781,64200001.0
2006-08-28 14:03:00,221.771,221.783,221.748,221.777,32500000.0
2006-08-28 14:04:00,221.766,221.781,221.751,221.765,50400001.0
2006-08-28 14:05:00,221.762,221.789,221.762,221.789,23900000.0
2006-08-28 14:06:00,221.773,221.784,221.766,221.78,66100001.0
2006-08-28 14:07:00,221.778,221.778,221.748,221.77,37800000.0
2006-08-28 14:08:00,221.776,221.8,221.763,221.8,35800000.0
2006-08-28 14:09:00,221.792,221.804,221.782,221.782,65400001.0
2006-08-28 14:10:00,221.766,221.766,221.746,221.746,35699999.0
2006-08-28 14:11:00,221.746,221.767,221.746,221.765,43400000.0
2006-08-28 14:12:00,221.772,221.798,221.772,221.79,47000000.0
2006-08-28 14:13:00,221.784,221.804,221.78,221.784,39600000.0
2006-08-28 14:14:00,221.781,221.784,221.772,221.784,47500000.0
2006-08-28 14:15:00,221.792,221.798,221.779,221.779,45100000.0
2006-08-28 14:16:00,221.778,221.778,221.736,221.761,47600000.0
2006-08-28 14:17:00,221.766,221.777,221.733,221.76,64100000.0
2006-08-28 14:18:00,221.75,221.75,221.734,221.738,22600000.0
2006-08-28 14:19:00,221.746,221.791,221.746,221.79,41600000.0
2006-08-28 14:20:00,221.779,221.783,221.689,221.689,95599999.0
2006-08-28 14:21:00,221.672,221.686,221.651,221.686,35200000.0
2006-08-28 14:22:00,221.681,221.735,221.679,221.727,75000001.0
2006-08-28 14:23:00,221.732,221.732,221.72,221.728,32000000.0
2006-08-28 14:24:00,221.723,221.734,221.713,221.713,40000000.0
2006-08-28 14:25:00,221.721,221.742,221.721,221.742,36600001.0
2006-08-28 14:26:00,221.774,221.794,221.754,221.776,43000000.0
2006-08-28 14:27:00,221.79,221.825,221.79,221.825,80300001.0
2006-08-28 14:28:00,221.808,221.833,221.808,221.833,28200000.0
2006-08-28 14:29:00,221.828,221.871,221.825,221.848,30700000.0
2006-08-28 14:30:00,221.816,221.82,221.794,221.819,33600000.0
2006-08-28 14:31:00,221.797,221.797,221.788,221.788,22900000.0
2006-08-28 14:32:00,221.772,221.81,221.772,221.797,39600000.0
2006-08-28 14:33:00,221.809,221.828,221.809,221.819,60899999.0
2006-08-28 14:34:00,221.822,221.822,221.798,221.8,45500001.0
2006-08-28 14:35:00,221.822,221.855,221.82,221.836,42400000.0
2006-08-28 14:36:00,221.842,221.842,221.81,221.81,35200000.0
2006-08-28 14:37:00,221.811,221.828,221.81,221.81,55300000.0
2006-08-28 14:38:00,221.813,221.837,221.805,221.837,63400001.0
2006-08-28 14:39:00,221.845,221.868,221.845,221.847,44300000.0
2006-08-28 14:40:00,221.85,221.855,221.84,221.845,37900000.0
2006-08-28 14:41:00,221.86,221.86,221.847,221.847,28200000.0
2006-08-28 14:42:00,221.846,221.859,221.84,221.851,65000000.0
2006-08-28 14:43:00,221.842,221.842,221.806,221.806,27200000.0
2006-08-28 14:44:00,221.813,221.831,221.812,221.831,13200000.0
2006-08-28 14:45:00,221.829,221.843,221.817,221.817,31600000.0
2006-08-28 14:46:00,221.817,221.835,221.817,221.827,63800000.0
2006-08-28 14:47:00,221.827,221.827,221.807,221.807,49399999.0
2006-08-28 14:48:00,221.805,221.814,221.797,221.797,26400000.0
2006-08-28 14:49:00,221.819,221.868,221.819,221.864,48100000.0
2006-08-28 14:50:00,221.855,221.856,221.842,221.843,34400000.0
2006-08-28 14:51:00,221.837,221.854,221.826,221.833,81000000.0
2006-08-28 14:52:00,221.825,221.832,221.806,221.815,27000000.0
2006-08-28 14:53:00,221.807,221.817,221.797,221.802,57200000.0
2006-08-28 14:54:00,221.793,221.809,221.781,221.787,61100000.0
2006-08-28 14:55:00,221.786,221.786,221.767,221.768,43700000.0
2006-08-28 14:56:00,221.771,221.771,221.745,221.757,50600000.0
2006-08-28 14:57:00,221.759,221.782,221.759,221.76,103300001.0
2006-08-28 14:58:00,221.775,221.799,221.775,221.783,64600000.0
2006-08-28 14:59:00,221.774,221.799,221.768,221.768,65600000.0
2006-08-28 15:00:00,221.772,221.781,221.772,221.777,27700000.0
2006-08-28 15:01:00,221.78,221.791,221.773,221.783,20400000.0
2006-08-28 15:02:00,221.777,221.792,221.765,221.792,51600000.0
2006-08-28 15:03:00,221.8,221.815,221.795,221.795,49600001.0
2006-08-28 15:04:00,221.805,221.823,221.803,221.819,28500000.0
2006-08-28 15:05:00,221.811,221.838,221.807,221.835,44200000.0
2006-08-28 15:06:00,221.852,221.879,221.852,221.87,55800001.0
2006-08-28 15:07:00,221.887,221.887,221.855,221.855,76300001.0
2006-08-28 15:08:00,221.862,221.869,221.857,221.86,51200000.0
2006-08-28 15:09:00,221.854,221.867,221.854,221.867,30100000.0
2006-08-28 15:10:00,221.868,221.881,221.868,221.869,53400001.0
2006-08-28 15:11:00,221.846,221.868,221.842,221.868,30800000.0
2006-08-28 15:12:00,221.86,221.869,221.857,221.857,25100000.0
2006-08-28 15:13:00,221.839,221.877,221.839,221.877,53900000.0
2006-08-28 15:14:00,221.881,221.881,221.852,221.864,54700001.0
2006-08-28 15:15:00,221.861,221.865,221.842,221.857,35000000.0
2006-08-28 15:16:00,221.864,221.888,221.85,221.877,28800000.0
2006-08-28 15:17:00,221.875,221.875,221.85,221.865,36300000.0
2006-08-28 15:18:00,221.884,221.926,221.884,221.926,67700000.0
2006-08-28 15:19:00,221.938,221.952,221.927,221.941,46300000.0
2006-08-28 15:20:00,221.933,221.955,221.933,221.955,63800000.0
2006-08-28 15:21:00,221.934,221.945,221.927,221.93,55300000.0
2006-08-28 15:22:00,221.922,221.932,221.913,221.913,50500000.0
2006-08-28 15:23:00,221.912,221.97,221.912,221.97,26100000.0
2006-08-28 15:24:00,221.984,222.011,221.973,221.998,78800000.0
2006-08-28 15:25:00,222.002,222.005,221.982,221.989,42000000.0
2006-08-28 15:26:00,221.985,221.993,221.982,221.982,40100000.0
2006-08-28 15:27:00,221.975,221.975,221.945,221.945,23500000.0
2006-08-28 15:28:00,221.952,222.015,221.952,222.015,51400000.0
2006-08-28 15:29:00,222.014,222.014,221.976,221.985,46700000.0
2006-08-28 15:30:00,221.979,221.991,221.965,221.991,81900000.0
2006-08-28 15:31:00,221.995,222.01,221.994,222.004,65400000.0
2006-08-28 15:32:00,222.004,222.007,221.982,221.982,60900002.0
2006-08-28 15:33:00,221.977,221.988,221.977,221.988,48100000.0
2006-08-28 15:34:00,221.963,221.963,221.93,221.93,40000000.0
2006-08-28 15:35:00,221.933,221.944,221.917,221.937,65500000.0
2006-08-28 15:36:00,221.96,221.96,221.941,221.957,27700000.0
2006-08-28 15:37:00,221.949,221.955,221.945,221.955,37200000.0
2006-08-28 15:38:00,221.965,221.965,221.947,221.963,40299999.0
2006-08-28 15:39:00,221.966,221.972,221.956,221.958,27800000.0
2006-08-28 15:40:00,221.959,221.984,221.956,221.956,31200000.0
2006-08-28 15:41:00,221.966,221.973,221.953,221.973,22000000.0
2006-08-28 15:42:00,221.968,221.983,221.966,221.97,19000000.0
2006-08-28 15:43:00,221.98,221.981,221.962,221.973,46000000.0
2006-08-28 15:44:00,221.983,221.983,221.96,221.961,31500000.0
2006-08-28 15:45:00,221.953,221.966,221.952,221.952,41600000.0
2006-08-28 15:46:00,221.968,221.978,221.951,221.978,49400000.0
2006-08-28 15:47:00,221.985,222.066,221.985,222.053,136000000.0
2006-08-28 15:48:00,222.062,222.095,222.061,222.095,42499999.0
2006-08-28 15:49:00,222.1,222.168,222.1,222.168,44000000.0
2006-08-28 15:50:00,222.171,222.231,222.171,222.224,54800000.0
2006-08-28 15:51:00,222.222,222.242,222.211,222.211,64600000.0
2006-08-28 15:52:00,222.196,222.214,222.186,222.197,74699999.0
2006-08-28 15:53:00,222.195,222.195,222.158,222.183,46400000.0
2006-08-28 15:54:00,222.199,222.201,222.158,222.158,46600000.0
2006-08-28 15:55:00,222.135,222.135,222.102,222.135,44900000.0
2006-08-28 15:56:00,222.126,222.126,222.108,222.12,34400000.0
2006-08-28 15:57:00,222.13,222.153,222.13,222.142,72699999.0
2006-08-28 15:58:00,222.14,222.149,222.123,222.135,52500000.0
2006-08-28 15:59:00,222.158,222.184,222.158,222.182,27100000.0
2006-08-28 16:00:00,222.166,222.198,222.166,222.198,31500001.0
2006-08-28 16:01:00,222.211,222.211,222.159,222.16,34099999.0
2006-08-28 16:02:00,222.132,222.136,222.118,222.13,20200000.0
2006-08-28 16:03:00,222.147,222.147,222.123,222.123,33100000.0
2006-08-28 16:04:00,222.114,222.122,222.1,222.11,25800000.0
2006-08-28 16:05:00,222.13,222.148,222.13,222.141,19100000.0
2006-08-28 16:06:00,222.13,222.147,222.122,222.122,67799999.0
2006-08-28 16:07:00,222.11,222.154,222.11,222.133,36600000.0
2006-08-28 16:08:00,222.142,222.158,222.104,222.121,23300000.0
2006-08-28 16:09:00,222.127,222.127,222.118,222.123,38000000.0
2006-08-28 16:10:00,222.112,222.118,222.085,222.107,32700000.0
2006-08-28 16:11:00,222.108,222.108,222.085,222.085,46100000.0
2006-08-28 16:12:00,222.106,222.116,222.1,222.108,49000000.0
2006-08-28 16:13:00,222.113,222.142,222.105,222.142,44400000.0
2006-08-28 16:14:00,222.157,222.179,222.157,222.17,11600000.0
2006-08-28 16:15:00,222.148,222.148,222.104,222.112,37500000.0
2006-08-28 16:16:00,222.091,222.113,222.088,222.106,44900000.0
2006-08-28 16:17:00,222.107,222.133,222.104,222.133,56300000.0
2006-08-28 16:18:00,222.122,222.132,222.107,222.11,42800000.0
2006-08-28 16:19:00,222.116,222.116,222.084,222.098,55000001.0
2006-08-28 16:20:00,222.118,222.126,222.097,222.097,44500000.0
2006-08-28 16:21:00,222.099,222.099,222.067,222.067,68000000.0
2006-08-28 16:22:00,222.083,222.127,222.083,222.116,48900000.0
2006-08-28 16:23:00,222.126,222.159,222.126,222.134,53400000.0
2006-08-28 16:24:00,222.131,222.131,222.107,222.118,30900000.0
2006-08-28 16:25:00,222.129,222.144,222.121,222.144,55400000.0
2006-08-28 16:26:00,222.135,222.143,222.134,222.143,57900000.0
2006-08-28 16:27:00,222.142,222.161,222.142,222.158,77499999.0
2006-08-28 16:28:00,222.172,222.18,222.146,222.179,25900000.0
2006-08-28 16:29:00,222.168,222.179,222.144,222.158,87800002.0
2006-08-28 16:30:00,222.149,222.187,222.149,222.187,78500000.0
2006-08-28 16:31:00,222.188,222.19,222.17,222.185,51400000.0
2006-08-28 16:32:00,222.181,222.183,222.165,222.183,37500000.0
2006-08-28 16:33:00,222.175,222.175,222.155,222.155,43900001.0
2006-08-28 16:34:00,222.141,222.162,222.133,222.162,37400000.0
2006-08-28 16:35:00,222.153,222.159,222.136,222.136,64500000.0
2006-08-28 16:36:00,222.142,222.158,222.141,222.152,56000000.0
2006-08-28 16:37:00,222.168,222.189,222.152,222.159,56200000.0
2006-08-28 16:38:00,222.144,222.172,222.14,222.156,55400000.0
2006-08-28 16:39:00,222.154,222.186,222.154,222.18,50700001.0
2006-08-28 16:40:00,222.166,222.174,222.157,222.157,77700000.0
2006-08-28 16:41:00,222.161,222.183,222.153,222.177,52500000.0
2006-08-28 16:42:00,222.188,222.197,222.169,222.185,31600000.0
2006-08-28 16:43:00,222.182,222.221,222.182,222.221,18900000.0
2006-08-28 16:44:00,222.235,222.261,222.235,222.245,85399999.0
2006-08-28 16:45:00,222.247,222.275,222.247,222.262,60200000.0
2006-08-28 16:46:00,222.248,222.265,222.24,222.24,51500000.0
2006-08-28 16:47:00,222.247,222.247,222.221,222.224,76900000.0
2006-08-28 16:48:00,222.223,222.234,222.207,222.207,82000001.0
2006-08-28 16:49:00,222.216,222.272,222.216,222.271,42900000.0
2006-08-28 16:50:00,222.29,222.317,222.29,222.303,21800000.0
2006-08-28 16:51:00,222.307,222.312,222.289,222.29,51300000.0
2006-08-28 16:52:00,222.281,222.311,222.274,222.293,91900000.0
2006-08-28 16:53:00,222.293,222.311,222.268,222.268,97200001.0
2006-08-28 16:54:00,222.255,222.305,222.255,222.297,45800000.0
2006-08-28 16:55:00,222.3,222.324,222.282,222.308,85700001.0
2006-08-28 16:56:00,222.311,222.312,222.268,222.268,93900001.0
2006-08-28 16:57:00,222.26,222.27,222.25,222.268,61400000.0
2006-08-28 16:58:00,222.277,222.277,222.257,222.266,39100000.0
2006-08-28 16:59:00,222.268,222.27,222.216,222.216,72799999.0
2006-08-28 17:00:00,222.205,222.222,222.196,222.215,26900000.0
2006-08-28 17:01:00,222.225,222.26,222.221,222.249,52699999.0
2006-08-28 17:02:00,222.276,222.287,222.269,222.287,35099999.0
2006-08-28 17:03:00,222.283,222.308,222.283,222.292,42500000.0
2006-08-28 17:04:00,222.31,222.329,222.303,222.315,50400000.0
2006-08-28 17:05:00,222.308,222.309,222.292,222.292,47000000.0
2006-08-28 17:06:00,222.306,222.306,222.277,222.299,43600000.0
2006-08-28 17:07:00,222.291,222.292,222.276,222.292,22800000.0
2006-08-28 17:08:00,222.276,222.286,222.256,222.256,70299999.0
2006-08-28 17:09:00,222.234,222.254,222.234,222.254,24100000.0
2006-08-28 17:10:00,222.253,222.275,222.25,222.262,68000000.0
2006-08-28 17:11:00,222.264,222.3,222.264,222.3,33400000.0
2006-08-28 17:12:00,222.283,222.295,222.275,222.29,56800000.0
2006-08-28 17:13:00,222.3,222.315,222.288,222.315,53699999.0
2006-08-28 17:14:00,222.318,222.318,222.286,222.293,40100000.0
2006-08-28 17:15:00,222.297,222.306,222.273,222.306,38000001.0
2006-08-28 17:16:00,222.3,222.3,222.249,222.249,25800000.0
2006-08-28 17:17:00,222.245,222.271,222.243,222.243,39800000.0
2006-08-28 17:18:00,222.237,222.244,222.227,222.227,55900000.0
2006-08-28 17:19:00,222.257,222.269,222.229,222.229,82499999.0
2006-08-28 17:20:00,222.197,222.197,222.105,222.123,26500000.0
2006-08-28 17:21:00,222.148,222.19,222.148,222.19,25100000.0
2006-08-28 17:22:00,222.182,222.193,222.165,222.181,52800001.0
2006-08-28 17:23:00,222.192,222.208,222.161,222.166,21000000.0
2006-08-28 17:24:00,222.169,222.192,222.169,222.19,63900000.0
2006-08-28 17:25:00,222.184,222.192,222.158,222.158,40900000.0
2006-08-28 17:26:00,222.151,222.159,222.141,222.145,33100000.0
2006-08-28 17:27:00,222.154,222.178,222.15,222.158,34000000.0
2006-08-28 17:28:00,222.166,222.207,222.166,222.202,55500000.0
2006-08-28 17:29:00,222.225,222.232,222.219,222.222,48600000.0
2006-08-28 17:30:00,222.209,222.245,222.209,222.245,24200000.0
2006-08-28 17:31:00,222.238,222.24,222.217,222.231,41800000.0
2006-08-28 17:32:00,222.221,222.24,222.206,222.24,39200000.0
2006-08-28 17:33:00,222.243,222.262,222.24,222.242,20400000.0
2006-08-28 17:34:00,222.235,222.24,222.228,222.24,38900000.0
2006-08-28 17:35:00,222.227,222.234,222.204,222.204,64300000.0
2006-08-28 17:36:00,222.202,222.202,222.18,222.191,67200000.0
2006-08-28 17:37:00,222.199,222.199,222.19,222.19,46600001.0
2006-08-28 17:38:00,222.177,222.191,222.172,222.185,20200000.0
2006-08-28 17:39:00,222.169,222.185,222.16,222.185,26700000.0
2006-08-28 17:40:00,222.166,222.166,222.15,222.15,18300000.0
2006-08-28 17:41:00,222.16,222.161,222.148,222.159,32900000.0
2006-08-28 17:42:00,222.162,222.165,222.156,222.165,34100000.0
2006-08-28 17:43:00,222.161,222.17,222.15,222.166,49300000.0
2006-08-28 17:44:00,222.158,222.158,222.152,222.152,18300000.0
2006-08-28 17:45:00,222.165,222.173,222.16,222.16,48700000.0
2006-08-28 17:46:00,222.157,222.175,222.14,222.146,57100000.0
2006-08-28 17:47:00,222.17,222.207,222.155,222.207,41800000.0
2006-08-28 17:48:00,222.207,222.207,222.162,222.171,52800000.0
2006-08-28 17:49:00,222.186,222.198,222.165,222.195,34800000.0
2006-08-28 17:50:00,222.203,222.204,222.187,222.202,51300000.0
2006-08-28 17:51:00,222.219,222.231,222.207,222.215,74700000.0
2006-08-28 17:52:00,222.233,222.233,222.181,222.188,17900000.0
2006-08-28 17:53:00,222.152,222.169,222.143,222.152,47100000.0
2006-08-28 17:54:00,222.156,222.175,222.145,222.152,69600000.0
2006-08-28 17:55:00,222.148,222.189,222.126,222.167,64000000.0
2006-08-28 17:56:00,222.155,222.163,222.139,222.147,49200000.0
2006-08-28 17:57:00,222.137,222.148,222.134,222.134,42800000.0
2006-08-28 17:58:00,222.149,222.159,222.141,222.148,63700000.0
2006-08-28 17:59:00,222.151,222.172,222.146,222.154,60400000.0
2006-08-28 18:00:00,222.178,222.203,222.173,222.173,37900000.0
2006-08-28 18:01:00,222.187,222.199,222.171,222.179,532100001.0
2006-08-28 18:02:00,222.177,222.222,222.176,222.207,789800000.0
2006-08-28 18:03:00,222.215,222.224,222.189,222.2,510400001.0
2006-08-28 18:04:00,222.215,222.237,222.21,222.223,551000000.0
2006-08-28 18:05:00,222.237,222.246,222.198,222.198,757200000.0
2006-08-28 18:06:00,222.182,222.207,222.177,222.179,653499997.0
2006-08-28 18:07:00,222.177,222.203,222.168,222.177,823900001.0
2006-08-28 18:08:00,222.16,222.174,222.139,222.159,531799999.0
2006-08-28 18:09:00,222.147,222.147,222.12,222.13,554100000.0
2006-08-28 18:10:00,222.133,222.151,222.128,222.151,572099998.0
2006-08-28 18:11:00,222.149,222.157,222.132,222.142,342099999.0
2006-08-28 18:12:00,222.133,222.147,222.113,222.125,279799999.0
2006-08-28 18:13:00,222.13,222.145,222.12,222.12,473799999.0
2006-08-28 18:14:00,222.128,222.136,222.113,222.132,488700001.0
2006-08-28 18:15:00,222.146,222.171,222.137,222.15,710200001.0
2006-08-28 18:16:00,222.154,222.164,222.126,222.154,639800000.0
2006-08-28 18:17:00,222.155,222.155,222.13,222.134,189500001.0
2006-08-28 18:18:00,222.133,222.168,222.127,222.13,403500000.0
2006-08-28 18:19:00,222.121,222.149,222.11,222.149,493600000.0
2006-08-28 18:20:00,222.16,222.183,222.14,222.14,544600001.0
2006-08-28 18:21:00,222.144,222.174,222.143,222.174,608100001.0
2006-08-28 18:22:00,222.172,222.191,222.155,222.157,473699999.0
2006-08-28 18:23:00,222.16,222.178,222.144,222.155,825100000.0
2006-08-28 18:24:00,222.138,222.164,222.125,222.164,514200000.0
2006-08-28 18:25:00,222.175,222.175,222.144,222.151,527299999.0
2006-08-28 18:26:00,222.155,222.193,222.145,222.162,342500001.0
2006-08-28 18:27:00,222.166,222.184,222.144,222.152,332499999.0
2006-08-28 18:28:00,222.159,222.179,222.149,222.149,426500002.0
2006-08-28 18:29:00,222.147,222.164,222.125,222.163,488599999.0
2006-08-28 18:30:00,222.169,222.169,222.142,222.145,288599999.0
2006-08-28 18:31:00,222.138,222.16,222.135,222.16,363100000.0
2006-08-28 18:32:00,222.156,222.174,222.137,222.157,483000001.0
2006-08-28 18:33:00,222.165,222.182,222.153,222.162,468100002.0
2006-08-28 18:34:00,222.159,222.161,222.126,222.13,446400001.0
2006-08-28 18:35:00,222.12,222.142,222.111,222.124,411199999.0
2006-08-28 18:36:00,222.117,222.146,222.117,222.13,260700000.0
2006-08-28 18:37:00,222.14,222.14,222.125,222.125,192799999.0
2006-08-28 18:38:00,222.133,222.14,222.12,222.135,147499999.0
2006-08-28 18:39:00,222.136,222.149,222.125,222.139,143400002.0
2006-08-28 18:40:00,222.13,222.15,222.127,222.14,314700000.0
2006-08-28 18:41:00,222.135,222.175,222.135,222.15,252500001.0
2006-08-28 18:42:00,222.155,222.188,222.155,222.17,206900000.0
2006-08-28 18:43:00,222.166,222.175,222.146,222.159,102200000.0
2006-08-28 18:44:00,222.173,222.215,222.173,222.19,357200000.0
2006-08-28 18:45:00,222.195,222.217,222.189,222.192,193100002.0
2006-08-28 18:46:00,222.182,222.203,222.182,222.185,170700000.0
2006-08-28 18:47:00,222.175,222.175,222.157,222.161,94899999.0
2006-08-28 18:48:00,222.177,222.196,222.168,222.195,181000001.0
2006-08-28 18:49:00,222.189,222.189,222.155,222.168,137500000.0
2006-08-28 18:50:00,222.175,222.175,222.156,222.157,226000000.0
2006-08-28 18:51:00,222.145,222.157,222.133,222.157,214200000.0
2006-08-28 18:52:00,222.169,222.181,222.149,222.154,303099999.0
2006-08-28 18:53:00,222.153,222.177,222.141,222.148,247899999.0
2006-08-28 18:54:00,222.163,222.189,222.163,222.165,183100000.0
2006-08-28 18:55:00,222.169,222.185,222.153,222.153,281300000.0
2006-08-28 18:56:00,222.16,222.165,222.155,222.165,28700000.0
2006-08-28 18:57:00,222.165,222.17,222.155,222.16,188800000.0
2006-08-28 18:58:00,222.16,222.175,222.15,222.165,270999999.0
2006-08-28 18:59:00,222.156,222.18,222.155,222.166,297599999.0
2006-08-28 19:00:00,222.157,222.165,222.153,222.165,84100000.0
2006-08-28 19:01:00,222.16,222.17,222.153,222.16,73000000.0
2006-08-28 19:02:00,222.16,222.17,222.155,222.155,303800002.0
2006-08-28 19:03:00,222.155,222.165,222.15,222.157,268700000.0
2006-08-28 19:04:00,222.155,222.168,222.15,222.165,168500000.0
2006-08-28 19:05:00,222.165,222.165,222.15,222.16,215900000.0
2006-08-28 19:06:00,222.16,222.175,222.145,222.16,405800001.0
2006-08-28 19:07:00,222.165,222.17,222.15,222.157,306000000.0
2006-08-28 19:08:00,222.155,222.173,222.143,222.16,369500002.0
2006-08-28 19:09:00,222.16,222.165,222.145,222.16,172400001.0
2006-08-28 19:10:00,222.165,222.165,222.155,222.16,126200000.0
2006-08-28 19:11:00,222.151,222.151,222.126,222.126,43100001.0
2006-08-28 19:12:00,222.12,222.133,222.118,222.123,116000000.0
2006-08-28 19:13:00,222.121,222.174,222.121,222.157,146300000.0
2006-08-28 19:14:00,222.158,222.168,222.145,222.158,256300001.0
2006-08-28 19:15:00,222.163,222.163,222.146,222.15,268199999.0
2006-08-28 19:16:00,222.151,222.151,222.127,222.13,51400000.0
2006-08-28 19:17:00,222.147,222.158,222.132,222.132,159600000.0
2006-08-28 19:18:00,222.116,222.123,222.099,222.103,177100000.0
2006-08-28 19:19:00,222.102,222.127,222.1,222.109,267600000.0
2006-08-28 19:20:00,222.107,222.119,222.101,222.103,149300000.0
2006-08-28 19:21:00,222.1,222.105,222.09,222.1,158699999.0
2006-08-28 19:22:00,222.093,222.097,222.079,222.08,117300000.0
2006-08-28 19:23:00,222.085,222.123,222.085,222.093,490300000.0
2006-08-28 19:24:00,222.091,222.091,222.061,222.081,124300000.0
2006-08-28 19:25:00,222.077,222.088,222.073,222.078,204900000.0
2006-08-28 19:26:00,222.069,222.082,222.054,222.068,401299999.0
2006-08-28 19:27:00,222.06,222.08,222.06,222.068,258700001.0
2006-08-28 19:28:00,222.075,222.077,222.06,222.077,253600002.0
2006-08-28 19:29:00,222.079,222.091,222.078,222.08,47400000.0
2006-08-28 19:30:00,222.07,222.093,222.07,222.078,238100001.0
2006-08-28 19:31:00,222.077,222.092,222.077,222.09,117900000.0
2006-08-28 19:32:00,222.09,222.101,222.08,222.08,301800000.0
2006-08-28 19:33:00,222.083,222.093,222.073,222.076,173300000.0
2006-08-28 19:34:00,222.073,222.076,222.058,222.069,264400000.0
2006-08-28 19:35:00,222.065,222.089,222.062,222.084,354800001.0
2006-08-28 19:36:00,222.095,222.1,222.08,222.088,262300001.0
2006-08-28 19:37:00,222.097,222.103,222.088,222.102,91700000.0
2006-08-28 19:38:00,222.107,222.114,222.099,222.103,186600000.0
2006-08-28 19:39:00,222.1,222.105,222.088,222.095,219900000.0
2006-08-28 19:40:00,222.103,222.134,222.103,222.115,244600000.0
2006-08-28 19:41:00,222.135,222.146,222.123,222.13,320300001.0
2006-08-28 19:42:00,222.134,222.142,222.117,222.125,151100001.0
2006-08-28 19:43:00,222.129,222.139,222.127,222.13,29200000.0
2006-08-28 19:44:00,222.131,222.155,222.122,222.127,223100000.0
2006-08-28 19:45:00,222.134,222.152,222.131,222.14,91599999.0
2006-08-28 19:46:00,222.141,222.141,222.112,222.131,142299999.0
2006-08-28 19:47:00,222.135,222.137,222.13,222.135,36500000.0
2006-08-28 19:48:00,222.115,222.13,222.097,222.097,264400002.0
2006-08-28 19:49:00,222.081,222.098,222.073,222.081,124799999.0
2006-08-28 19:50:00,222.076,222.087,222.071,222.075,149700002.0
2006-08-28 19:51:00,222.069,222.069,222.04,222.04,144700001.0
2006-08-28 19:52:00,222.054,222.064,222.046,222.046,153099999.0
2006-08-28 19:53:00,222.059,222.112,222.059,222.102,196600001.0
2006-08-28 19:54:00,222.113,222.14,222.113,222.121,142900000.0
2006-08-28 19:55:00,222.123,222.141,222.108,222.108,62599999.0
2006-08-28 19:56:00,222.106,222.126,222.099,222.122,127800001.0
2006-08-28 19:57:00,222.119,222.13,222.111,222.111,177900000.0
2006-08-28 19:58:00,222.115,222.127,222.104,222.104,299300000.0
2006-08-28 19:59:00,222.115,222.151,222.115,222.141,239800001.0
2006-08-28 20:00:00,222.15,222.17,222.141,222.167,108499999.0
2006-08-28 20:01:00,222.167,222.178,222.149,222.15,64900000.0
2006-08-28 20:02:00,222.145,222.147,222.135,222.14,116499999.0
2006-08-28 20:03:00,222.133,222.151,222.133,222.141,135100000.0
2006-08-28 20:04:00,222.14,222.142,222.135,222.135,137200000.0
2006-08-28 20:05:00,222.135,222.15,222.127,222.14,134700000.0
2006-08-28 20:06:00,222.139,222.146,222.13,222.143,175400002.0
2006-08-28 20:07:00,222.154,222.156,222.141,222.156,135900000.0
2006-08-28 20:08:00,222.162,222.168,222.137,222.14,188300000.0
2006-08-28 20:09:00,222.145,222.15,222.14,222.145,129999999.0
2006-08-28 20:10:00,222.144,222.152,222.134,222.152,172500000.0
2006-08-28 20:11:00,222.162,222.162,222.137,222.15,276400000.0
2006-08-28 20:12:00,222.149,222.173,222.142,222.156,477099999.0
2006-08-28 20:13:00,222.163,222.163,222.144,222.162,198699999.0
2006-08-28 20:14:00,222.162,222.166,222.143,222.143,208100001.0
2006-08-28 20:15:00,222.149,222.164,222.142,222.145,368000000.0
2006-08-28 20:16:00,222.143,222.173,222.143,222.161,224299999.0
2006-08-28 20:17:00,222.17,222.178,222.163,222.168,50800000.0
2006-08-28 20:18:00,222.165,222.17,222.155,222.155,141099999.0
2006-08-28 20:19:00,222.153,222.161,222.141,222.141,128399999.0
2006-08-28 20:20:00,222.127,222.136,222.106,222.108,251500000.0
2006-08-28 20:21:00,222.105,222.116,222.095,222.1,143400000.0
2006-08-28 20:22:00,222.108,222.123,222.097,222.123,307200000.0
2006-08-28 20:23:00,222.123,222.14,222.096,222.096,195500000.0
2006-08-28 20:24:00,222.093,222.118,222.093,222.106,204699999.0
2006-08-28 20:25:00,222.112,222.134,222.112,222.125,317499999.0
2006-08-28 20:26:00,222.132,222.148,222.126,222.137,368000001.0
2006-08-28 20:27:00,222.124,222.124,222.083,222.103,159300000.0
2006-08-28 20:28:00,222.099,222.119,222.089,222.089,373900002.0
2006-08-28 20:29:00,222.096,222.114,222.086,222.086,524599998.0
2006-08-28 20:30:00,222.088,222.093,222.072,222.093,585399997.0
2006-08-28 20:31:00,222.095,222.119,222.085,222.098,365700000.0
2006-08-28 20:32:00,222.113,222.18,222.113,222.152,462800001.0
2006-08-28 20:33:00,222.147,222.153,222.109,222.13,218599998.0
2006-08-28 20:34:00,222.12,222.12,222.091,222.091,138800000.0
2006-08-28 20:35:00,222.082,222.099,222.082,222.099,99100002.0
2006-08-28 20:36:00,222.099,222.099,222.063,222.063,104900000.0
2006-08-28 20:37:00,222.049,222.057,222.045,222.048,108700000.0
2006-08-28 20:38:00,222.035,222.045,222.017,222.017,197800000.0
2006-08-28 20:39:00,222.029,222.045,222.021,222.027,194500000.0
2006-08-28 20:40:00,222.036,222.051,222.028,222.033,386399998.0
2006-08-28 20:41:00,222.028,222.028,222.002,222.024,220399999.0
2006-08-28 20:42:00,222.023,222.033,222.011,222.015,220700001.0
2006-08-28 20:43:00,222.022,222.074,222.004,222.066,374800001.0
2006-08-28 20:44:00,222.069,222.087,222.059,222.059,368900001.0
2006-08-28 20:45:00,222.062,222.082,222.053,222.053,183300001.0
2006-08-28 20:46:00,222.043,222.067,222.031,222.054,202300001.0
2006-08-28 20:47:00,222.052,222.058,222.037,222.042,279899999.0
2006-08-28 20:48:00,222.037,222.043,222.003,222.034,273900002.0
2006-08-28 20:49:00,222.053,222.065,222.036,222.055,170800001.0
2006-08-28 20:50:00,222.049,222.075,222.037,222.038,339199999.0
2006-08-28 20:51:00,222.027,222.057,222.027,222.047,143500000.0
2006-08-28 20:52:00,222.055,222.055,222.043,222.055,127200001.0
2006-08-28 20:53:00,222.05,222.065,222.05,222.05,262000001.0
2006-08-28 20:54:00,222.055,222.065,222.045,222.06,172999999.0
2006-08-28 20:55:00,222.047,222.047,222.023,222.036,304000002.0
2006-08-28 20:56:00,222.035,222.042,222.025,222.025,186800001.0
2006-08-28 20:57:00,222.02,222.039,222.012,222.032,337900001.0
2006-08-28 20:58:00,222.027,222.033,221.998,221.998,410500000.0
2006-08-28 20:59:00,221.987,221.987,221.93,221.93,547900004.0
2006-08-28 21:00:00,221.925,221.952,221.906,221.935,410900000.0
2006-08-28 21:01:00,221.94,221.962,221.935,221.94,394100001.0
2006-08-28 21:02:00,221.938,221.952,221.933,221.945,271200001.0
2006-08-28 21:03:00,221.947,221.972,221.945,221.945,241899998.0
2006-08-28 21:04:00,221.966,221.972,221.933,221.949,107200000.0
2006-08-28 21:05:00,221.954,221.997,221.949,221.992,148899998.0
2006-08-28 21:06:00,221.994,222.014,221.985,221.994,186600000.0
2006-08-28 21:07:00,222.016,222.037,222.0,222.022,210299999.0
2006-08-28 21:08:00,222.022,222.039,222.004,222.023,118300000.0
2006-08-28 21:09:00,222.035,222.073,222.035,222.062,62500000.0
2006-08-28 21:10:00,222.062,222.062,222.05,222.05,106000001.0
2006-08-28 21:11:00,222.054,222.072,222.054,222.065,149900002.0
2006-08-28 21:12:00,222.065,222.071,222.062,222.068,73600000.0
2006-08-28 21:13:00,222.078,222.084,222.072,222.073,113800000.0
2006-08-28 21:14:00,222.066,222.072,222.051,222.054,397800002.0
2006-08-28 21:15:00,222.054,222.076,222.049,222.059,269499999.0
2006-08-28 21:16:00,222.063,222.08,222.063,222.063,106399999.0
2006-08-28 21:17:00,222.067,222.083,222.059,222.074,198500000.0
2006-08-28 21:18:00,222.075,222.085,222.06,222.07,164299998.0
2006-08-28 21:19:00,222.07,222.081,222.059,222.075,216200000.0
2006-08-28 21:20:00,222.08,222.1,222.065,222.086,395700001.0
2006-08-28 21:21:00,222.077,222.08,222.055,222.06,188700000.0
2006-08-28 21:22:00,222.067,222.067,222.041,222.045,184200000.0
2006-08-28 21:23:00,222.048,222.071,222.048,222.068,129599998.0
2006-08-28 21:24:00,222.059,222.071,222.044,222.059,191600001.0
2006-08-28 21:25:00,222.055,222.071,222.037,222.047,286800000.0
2006-08-28 21:26:00,222.035,222.035,222.001,222.001,72900000.0
2006-08-28 21:27:00,222.005,222.01,221.98,222.002,168000000.0
2006-08-28 21:28:00,222.013,222.019,222.007,222.015,112199999.0
2006-08-28 21:29:00,222.02,222.03,222.015,222.02,80600000.0
2006-08-28 21:30:00,222.014,222.016,221.986,222.009,100199999.0
2006-08-28 21:31:00,221.984,222.004,221.984,221.995,62300001.0
2006-08-28 21:32:00,221.993,222.018,221.991,222.009,136999999.0
2006-08-28 21:33:00,222.01,222.014,221.989,222.008,136700000.0
2006-08-28 21:34:00,222.01,222.01,221.99,222.0,76400000.0
2006-08-28 21:35:00,221.993,222.004,221.99,221.996,53700000.0
2006-08-28 21:36:00,222.009,222.017,222.009,222.01,68000000.0
2006-08-28 21:37:00,222.01,222.016,222.003,222.003,112500001.0
2006-08-28 21:38:00,221.999,222.048,221.999,222.036,41800000.0
2006-08-28 21:39:00,222.035,222.035,222.015,222.015,33900000.0
2006-08-28 21:40:00,222.01,222.013,221.997,222.001,39900000.0
2006-08-28 21:41:00,222.0,222.015,222.0,222.002,45200000.0
2006-08-28 21:42:00,222.005,222.013,221.993,222.005,127400000.0
2006-08-28 21:43:00,222.006,222.006,221.989,221.989,37500000.0
2006-08-28 21:44:00,221.985,222.004,221.972,221.981,244500000.0
2006-08-28 21:45:00,221.988,222.004,221.983,221.995,92900000.0
2006-08-28 21:46:00,222.0,222.012,221.991,221.998,102900000.0
2006-08-28 21:47:00,222.003,222.011,221.994,222.0,74000000.0
2006-08-28 21:48:00,221.999,221.999,221.984,221.991,120100000.0
2006-08-28 21:49:00,221.977,221.994,221.977,221.991,56900000.0
2006-08-28 21:50:00,222.015,222.026,222.013,222.026,23500000.0
2006-08-28 21:51:00,222.032,222.042,222.032,222.038,151500001.0
2006-08-28 21:52:00,222.044,222.067,222.036,222.062,49700000.0
2006-08-28 21:53:00,222.073,222.079,222.054,222.054,49100000.0
2006-08-28 21:54:00,222.05,222.06,222.042,222.06,89800001.0
2006-08-28 21:55:00,222.065,222.074,222.057,222.057,68200001.0
2006-08-28 21:56:00,222.06,222.07,222.055,222.055,41400000.0
2006-08-28 21:57:00,222.054,222.071,222.054,222.065,55000000.0
2006-08-28 21:58:00,222.07,222.08,222.036,222.036,73900000.0
2006-08-28 21:59:00,222.031,222.031,221.98,221.98,135299999.0
2006-08-28 22:00:00,221.958,221.973,221.95,221.97,196599999.0
2006-08-28 22:01:00,221.983,221.995,221.966,221.977,161300001.0
2006-08-28 22:02:00,221.964,221.985,221.953,221.976,295399999.0
2006-08-28 22:03:00,221.985,221.99,221.969,221.973,76400000.0
2006-08-28 22:04:00,221.965,221.995,221.965,221.972,145900001.0
2006-08-28 22:05:00,221.97,221.982,221.97,221.971,78100000.0
2006-08-28 22:06:00,221.968,221.979,221.965,221.973,68000000.0
2006-08-28 22:07:00,221.962,221.963,221.939,221.963,41100000.0
2006-08-28 22:08:00,221.963,221.982,221.957,221.957,63700001.0
2006-08-28 22:09:00,221.961,221.98,221.961,221.971,44600000.0
2006-08-28 22:10:00,221.977,221.996,221.977,221.983,48200000.0
2006-08-28 22:11:00,221.977,221.995,221.973,221.989,60300000.0
2006-08-28 22:12:00,222.008,222.033,222.008,222.011,104600000.0
2006-08-28 22:13:00,222.001,222.004,221.977,221.977,51300000.0
2006-08-28 22:14:00,221.964,221.964,221.95,221.95,32000000.0
2006-08-28 22:15:00,221.951,221.971,221.943,221.948,141400001.0
2006-08-28 22:16:00,221.955,221.962,221.945,221.945,252500002.0
2006-08-28 22:17:00,221.945,221.955,221.945,221.945,77200001.0
2006-08-28 22:18:00,221.95,221.961,221.949,221.955,76500000.0
2006-08-28 22:19:00,221.952,221.961,221.943,221.945,46300000.0
2006-08-28 22:20:00,221.95,221.95,221.938,221.95,56500000.0
2006-08-28 22:21:00,221.939,221.939,221.897,221.897,47100000.0
2006-08-28 22:22:00,221.901,221.932,221.901,221.926,43700000.0
2006-08-28 22:23:00,221.929,221.931,221.902,221.902,65899999.0
2006-08-28 22:24:00,221.917,221.955,221.912,221.942,95700001.0
2006-08-28 22:25:00,221.933,221.941,221.927,221.934,79600000.0
2006-08-28 22:26:00,221.93,221.93,221.903,221.903,59500001.0
2006-08-28 22:27:00,221.895,221.908,221.88,221.88,154200001.0
2006-08-28 22:28:00,221.889,221.889,221.857,221.857,55300000.0
2006-08-28 22:29:00,221.862,221.862,221.83,221.833,175000000.0
2006-08-28 22:30:00,221.834,221.838,221.8,221.808,39000000.0
2006-08-28 22:31:00,221.815,221.851,221.815,221.818,55000001.0
2006-08-28 22:32:00,221.805,221.835,221.797,221.8,105700000.0
2006-08-28 22:33:00,221.807,221.851,221.805,221.842,200400000.0
2006-08-28 22:34:00,221.85,221.878,221.85,221.861,271199999.0
2006-08-28 22:35:00,221.879,221.891,221.879,221.885,56800000.0
2006-08-28 22:36:00,221.878,221.878,221.848,221.869,77300001.0
2006-08-28 22:37:00,221.873,221.873,221.863,221.866,126600000.0
2006-08-28 22:38:00,221.874,221.874,221.846,221.846,34699999.0
2006-08-28 22:39:00,221.844,221.844,221.839,221.843,58100001.0
2006-08-28 22:40:00,221.85,221.861,221.845,221.86,46700000.0
2006-08-28 22:41:00,221.87,221.87,221.846,221.85,145099999.0
2006-08-28 22:42:00,221.846,221.872,221.846,221.86,36700000.0
2006-08-28 22:43:00,221.865,221.865,221.85,221.85,55700001.0
2006-08-28 22:44:00,221.852,221.866,221.838,221.838,98100000.0
2006-08-28 22:45:00,221.842,221.848,221.833,221.848,103100000.0
2006-08-28 22:46:00,221.839,221.845,221.832,221.832,44100000.0
2006-08-28 22:47:00,221.822,221.832,221.822,221.828,57400000.0
2006-08-28 22:48:00,221.835,221.835,221.809,221.82,95700000.0
2006-08-28 22:49:00,221.815,221.827,221.813,221.813,37100000.0
2006-08-28 22:50:00,221.813,221.816,221.801,221.813,53200000.0
2006-08-28 22:51:00,221.82,221.834,221.811,221.83,77300001.0
2006-08-28 22:52:00,221.82,221.837,221.818,221.827,52500000.0
2006-08-28 22:53:00,221.831,221.849,221.826,221.826,106499999.0
2006-08-28 22:54:00,221.818,221.82,221.81,221.82,120200000.0
2006-08-28 22:55:00,221.82,221.851,221.82,221.845,52700000.0
2006-08-28 22:56:00,221.844,221.851,221.837,221.84,64900000.0
2006-08-28 22:57:00,221.84,221.853,221.82,221.82,66999999.0
2006-08-28 22:58:00,221.812,221.836,221.8,221.836,48000000.0
2006-08-28 22:59:00,221.836,221.86,221.836,221.86,42000000.0
2006-08-28 23:00:00,221.841,221.841,221.74,221.811,59400000.0
2006-08-28 23:01:00,221.796,221.843,221.781,221.821,24400000.0
2006-08-28 23:02:00,221.823,221.87,221.805,221.85,29400000.0
2006-08-28 23:03:00,221.828,221.859,221.816,221.817,68600001.0
2006-08-28 23:04:00,221.797,221.829,221.762,221.778,33400000.0
2006-08-28 23:05:00,221.828,221.853,221.794,221.824,40400000.0
2006-08-28 23:06:00,221.872,221.887,221.819,221.876,60500000.0
2006-08-28 23:07:00,221.871,221.884,221.861,221.882,20600000.0
2006-08-28 23:08:00,221.879,221.887,221.849,221.875,38000000.0
2006-08-28 23:09:00,221.921,221.921,221.869,221.895,35899999.0
2006-08-28 23:10:00,221.871,221.918,221.855,221.88,47300000.0
2006-08-28 23:11:00,221.887,221.947,221.886,221.918,41800000.0
2006-08-28 23:12:00,221.895,221.922,221.895,221.905,73600001.0
2006-08-28 23:13:00,221.893,221.921,221.865,221.865,53400000.0
2006-08-28 23:14:00,221.868,221.924,221.868,221.924,85299999.0
2006-08-28 23:15:00,221.935,221.956,221.899,221.92,47200000.0
2006-08-28 23:16:00,221.905,221.962,221.882,221.952,66200001.0
2006-08-28 23:17:00,221.925,221.963,221.907,221.935,38700001.0
2006-08-28 23:18:00,221.93,221.94,221.898,221.902,27000000.0
2006-08-28 23:19:00,221.91,221.942,221.887,221.887,50500000.0
2006-08-28 23:20:00,221.932,221.934,221.87,221.87,68200001.0
2006-08-28 23:21:00,221.911,221.933,221.879,221.931,77200001.0
2006-08-28 23:22:00,221.931,221.942,221.926,221.942,65200000.0
2006-08-28 23:23:00,221.937,221.944,221.915,221.915,57000001.0
2006-08-28 23:24:00,221.919,221.935,221.911,221.923,25200000.0
2006-08-28 23:25:00,221.918,221.94,221.918,221.925,38100000.0
2006-08-28 23:26:00,221.924,221.924,221.899,221.913,47700000.0
2006-08-28 23:27:00,221.935,221.949,221.927,221.939,37400000.0
2006-08-28 23:28:00,221.915,221.936,221.915,221.917,70200000.0
2006-08-28 23:29:00,221.917,221.919,221.899,221.899,26300000.0
2006-08-28 23:30:00,221.92,221.928,221.889,221.928,29500000.0
2006-08-28 23:31:00,221.936,221.942,221.926,221.926,36100000.0
2006-08-28 23:32:00,221.938,221.939,221.911,221.911,43500000.0
2006-08-28 23:33:00,221.904,221.904,221.887,221.887,44200000.0
2006-08-28 23:34:00,221.89,221.9,221.888,221.888,31300000.0
2006-08-28 23:35:00,221.89,221.9,221.88,221.89,34800000.0
2006-08-28 23:36:00,221.895,221.905,221.89,221.9,36299999.0
2006-08-28 23:37:00,221.895,221.895,221.88,221.885,27900000.0
2006-08-28 23:38:00,221.895,221.895,221.88,221.892,23200000.0
2006-08-28 23:39:00,221.897,221.904,221.889,221.904,51100000.0
2006-08-28 23:40:00,221.898,221.9,221.88,221.881,73600000.0
2006-08-28 23:41:00,221.897,221.912,221.893,221.912,65900001.0
2006-08-28 23:42:00,221.898,221.907,221.887,221.895,62300000.0
2006-08-28 23:43:00,221.89,221.902,221.881,221.893,44800000.0
2006-08-28 23:44:00,221.88,221.89,221.875,221.88,82100000.0
2006-08-28 23:45:00,221.89,221.901,221.885,221.885,69400000.0
2006-08-28 23:46:00,221.887,221.89,221.885,221.89,42800000.0
2006-08-28 23:47:00,221.899,221.912,221.899,221.905,34000000.0
2006-08-28 23:48:00,221.897,221.909,221.887,221.909,40100000.0
2006-08-28 23:49:00,221.905,221.906,221.889,221.899,45200000.0
2006-08-28 23:50:00,221.888,221.898,221.877,221.898,24100000.0
2006-08-28 23:51:00,221.917,221.946,221.917,221.946,14400000.0
2006-08-28 23:52:00,221.938,221.943,221.929,221.938,25700000.0
2006-08-28 23:53:00,221.94,221.94,221.919,221.92,53200000.0
2006-08-28 23:54:00,221.932,221.936,221.915,221.915,74000000.0
2006-08-28 23:55:00,221.922,221.936,221.92,221.929,35899999.0
2006-08-28 23:56:00,221.94,221.945,221.93,221.935,51800000.0
2006-08-28 23:57:00,221.93,221.945,221.927,221.935,46899999.0
2006-08-28 23:58:00,221.935,221.935,221.923,221.927,66400000.0
2006-08-28 23:59:00,221.94,221.94,221.93,221.93,27500000.0
2006-08-29 00:00:00,221.943,221.945,221.927,221.934,12700000.0
2006-08-29 00:01:00,221.908,221.908,221.893,221.908,41800000.0
2006-08-29 00:02:00,221.908,221.93,221.908,221.93,39400000.0
2006-08-29 00:03:00,221.91,221.925,221.895,221.925,61000000.0
2006-08-29 00:04:00,221.929,221.944,221.929,221.942,39300000.0
2006-08-29 00:05:00,221.941,221.956,221.937,221.948,45700000.0
2006-08-29 00:06:00,221.945,221.945,221.921,221.922,59000000.0
2006-08-29 00:07:00,221.94,221.942,221.917,221.934,48600000.0
2006-08-29 00:08:00,221.932,221.95,221.916,221.933,121200000.0
2006-08-29 00:09:00,221.92,221.93,221.912,221.93,32600000.0
2006-08-29 00:10:00,221.919,221.919,221.905,221.907,48700000.0
2006-08-29 00:11:00,221.905,221.915,221.9,221.908,45900000.0
2006-08-29 00:12:00,221.91,221.92,221.903,221.915,72599998.0
2006-08-29 00:13:00,221.91,221.925,221.907,221.91,52600000.0
2006-08-29 00:14:00,221.924,221.927,221.913,221.915,91300000.0
2006-08-29 00:15:00,221.915,221.933,221.915,221.915,51999999.0
2006-08-29 00:16:00,221.918,221.941,221.918,221.928,90100001.0
2006-08-29 00:17:00,221.933,221.938,221.931,221.931,56800001.0
2006-08-29 00:18:00,221.925,221.941,221.911,221.924,51300000.0
2006-08-29 00:19:00,221.932,221.948,221.93,221.948,35900000.0
2006-08-29 00:20:00,221.95,221.96,221.945,221.945,62100000.0
2006-08-29 00:21:00,221.955,221.955,221.935,221.95,35100000.0
2006-08-29 00:22:00,221.948,221.969,221.948,221.953,75500001.0
2006-08-29 00:23:00,221.967,221.967,221.946,221.962,43600000.0
2006-08-29 00:24:00,221.96,221.965,221.955,221.955,53500001.0
2006-08-29 00:25:00,221.962,221.962,221.94,221.941,105600001.0
2006-08-29 00:26:00,221.942,221.956,221.942,221.942,68800000.0
2006-08-29 00:27:00,221.947,221.966,221.947,221.953,67500000.0
2006-08-29 00:28:00,221.95,221.96,221.945,221.96,52700000.0
2006-08-29 00:29:00,221.952,221.965,221.945,221.958,45300000.0
2006-08-29 00:30:00,221.948,221.948,221.932,221.935,53100000.0
2006-08-29 00:31:00,221.94,221.95,221.94,221.94,34800000.0
2006-08-29 00:32:00,221.942,221.948,221.938,221.948,35500000.0
2006-08-29 00:33:00,221.951,221.964,221.946,221.96,35800000.0
2006-08-29 00:34:00,221.953,221.963,221.953,221.963,52100000.0
2006-08-29 00:35:00,221.959,221.975,221.955,221.972,45300000.0
2006-08-29 00:36:00,221.966,221.985,221.966,221.969,62599999.0
2006-08-29 00:37:00,221.974,221.998,221.974,221.984,48000000.0
2006-08-29 00:38:00,221.986,221.998,221.973,221.98,39900000.0
2006-08-29 00:39:00,221.987,222.024,221.987,222.018,52200001.0
2006-08-29 00:40:00,222.025,222.033,222.01,222.01,27100000.0
2006-08-29 00:41:00,222.013,222.038,222.013,222.038,15700000.0
2006-08-29 00:42:00,222.039,222.055,222.024,222.042,89000002.0
2006-08-29 00:43:00,222.053,222.053,222.037,222.043,33800000.0
2006-08-29 00:44:00,222.05,222.05,222.021,222.035,57600000.0
2006-08-29 00:45:00,222.029,222.041,222.029,222.041,14800000.0
2006-08-29 00:46:00,222.03,222.045,222.03,222.04,41800000.0
2006-08-29 00:47:00,222.045,222.045,222.028,222.033,39000000.0
2006-08-29 00:48:00,222.04,222.054,222.04,222.048,31100000.0
2006-08-29 00:49:00,222.045,222.063,222.043,222.043,37200000.0
2006-08-29 00:50:00,222.065,222.065,222.042,222.05,60399999.0
2006-08-29 00:51:00,222.05,222.065,222.045,222.048,56700000.0
2006-08-29 00:52:00,222.05,222.06,222.049,222.05,95700000.0
2006-08-29 00:53:00,222.052,222.062,222.033,222.037,19800000.0
2006-08-29 00:54:00,222.014,222.036,222.007,222.016,48199999.0
2006-08-29 00:55:00,222.02,222.025,222.015,222.02,37800000.0
2006-08-29 00:56:00,222.02,222.02,222.015,222.02,47600000.0
2006-08-29 00:57:00,222.025,222.028,222.011,222.028,56300000.0
2006-08-29 00:58:00,222.005,222.015,222.002,222.007,37700000.0
2006-08-29 00:59:00,222.012,222.023,222.005,222.015,38400000.0
2006-08-29 01:00:00,222.028,222.028,222.022,222.025,36600000.0
2006-08-29 01:01:00,222.02,222.03,222.017,222.03,50800000.0
2006-08-29 01:02:00,222.043,222.062,222.029,222.062,79800000.0
2006-08-29 01:03:00,222.047,222.05,222.034,222.048,14700000.0
2006-08-29 01:04:00,222.039,222.066,222.039,222.048,63000000.0
2006-08-29 01:05:00,222.059,222.066,222.053,222.06,82899998.0
2006-08-29 01:06:00,222.055,222.062,222.039,222.039,41400000.0
2006-08-29 01:07:00,222.042,222.043,222.023,222.023,41700000.0
2006-08-29 01:08:00,222.025,222.025,222.015,222.015,31900000.0
2006-08-29 01:09:00,222.02,222.027,222.01,222.01,42699999.0
2006-08-29 01:10:00,222.018,222.037,222.018,222.028,17700000.0
2006-08-29 01:11:00,222.027,222.027,222.0,222.014,56700000.0
2006-08-29 01:12:00,222.022,222.022,222.006,222.01,44500000.0
2006-08-29 01:13:00,222.006,222.006,221.995,222.006,5500000.0
2006-08-29 01:14:00,221.982,221.989,221.972,221.972,50200000.0
2006-08-29 01:15:00,221.982,222.003,221.98,221.995,50400000.0
2006-08-29 01:16:00,221.99,222.0,221.99,221.995,69600000.0
2006-08-29 01:17:00,221.995,222.0,221.977,221.99,34300001.0
2006-08-29 01:18:00,221.992,221.992,221.979,221.981,31200000.0
2006-08-29 01:19:00,221.982,221.999,221.977,221.994,48800000.0
2006-08-29 01:20:00,222.0,222.0,221.987,221.99,53900000.0
2006-08-29 01:21:00,221.99,221.99,221.96,221.978,91999998.0
2006-08-29 01:22:00,221.987,221.999,221.975,221.975,43100000.0
2006-08-29 01:23:00,221.967,222.021,221.967,222.021,34700000.0
2006-08-29 01:24:00,222.025,222.029,221.995,222.029,54500000.0
2006-08-29 01:25:00,222.019,222.031,222.011,222.011,36800000.0
2006-08-29 01:26:00,222.043,222.047,222.033,222.033,38200000.0
2006-08-29 01:27:00,222.032,222.052,222.032,222.033,57500000.0
2006-08-29 01:28:00,222.034,222.041,222.021,222.021,42900000.0
2006-08-29 01:29:00,222.001,222.021,221.981,221.994,50300000.0
2006-08-29 01:30:00,221.991,222.028,221.983,222.028,66700001.0
2006-08-29 01:31:00,222.027,222.033,222.012,222.012,42200000.0
2006-08-29 01:32:00,222.029,222.041,222.024,222.024,52200000.0
2006-08-29 01:33:00,222.011,222.025,222.006,222.018,57199999.0
2006-08-29 01:34:00,222.018,222.018,221.985,221.985,56700000.0
2006-08-29 01:35:00,221.987,221.999,221.976,221.98,27500000.0
2006-08-29 01:36:00,221.989,221.993,221.978,221.987,41900001.0
2006-08-29 01:37:00,222.005,222.005,221.995,221.995,27000000.0
2006-08-29 01:38:00,221.987,222.007,221.987,222.007,36200000.0
2006-08-29 01:39:00,222.01,222.019,221.993,222.011,64600001.0
2006-08-29 01:40:00,222.014,222.029,222.003,222.003,64200000.0
2006-08-29 01:41:00,222.012,222.016,221.994,222.002,74500000.0
2006-08-29 01:42:00,222.011,222.013,221.998,222.013,41899999.0
2006-08-29 01:43:00,222.002,222.02,222.002,222.015,55500000.0
2006-08-29 01:44:00,222.012,222.018,221.992,222.001,51700000.0
2006-08-29 01:45:00,222.001,222.025,221.998,222.022,52499999.0
2006-08-29 01:46:00,222.022,222.031,222.005,222.02,72599999.0
2006-08-29 01:47:00,221.993,222.014,221.993,222.004,47100000.0
2006-08-29 01:48:00,222.002,222.002,221.982,221.992,40800000.0
2006-08-29 01:49:00,222.015,222.015,221.994,222.001,47300001.0
2006-08-29 01:50:00,222.013,222.031,222.005,222.025,68799999.0
2006-08-29 01:51:00,222.011,222.036,222.011,222.029,56900000.0
2006-08-29 01:52:00,222.015,222.03,222.015,222.025,52700000.0
2006-08-29 01:53:00,222.01,222.03,222.001,222.007,40800000.0
2006-08-29 01:54:00,222.023,222.045,222.019,222.019,45700001.0
2006-08-29 01:55:00,222.013,222.019,221.995,222.01,55400000.0
2006-08-29 01:56:00,222.009,222.015,221.996,221.996,34900000.0
2006-08-29 01:57:00,222.01,222.01,221.995,221.995,71399999.0
2006-08-29 01:58:00,221.991,221.991,221.98,221.98,8400000.0
2006-08-29 01:59:00,221.991,222.038,221.991,222.022,69000000.0
2006-08-29 02:00:00,222.013,222.048,222.013,222.043,26200000.0
2006-08-29 02:01:00,222.047,222.053,222.036,222.036,22700000.0
2006-08-29 02:02:00,222.058,222.065,222.037,222.055,12300000.0
2006-08-29 02:03:00,222.057,222.057,222.04,222.052,55200000.0
2006-08-29 02:04:00,222.059,222.059,222.023,222.023,63200001.0
2006-08-29 02:05:00,222.022,222.022,221.982,221.982,42400000.0
2006-08-29 02:06:00,221.989,222.011,221.98,221.987,45700001.0
2006-08-29 02:07:00,222.003,222.003,221.969,221.969,16400000.0
2006-08-29 02:08:00,221.963,221.963,221.932,221.943,67900000.0
2006-08-29 02:09:00,221.939,221.941,221.893,221.893,32000000.0
2006-08-29 02:10:00,221.886,221.906,221.84,221.906,77400000.0
2006-08-29 02:11:00,221.915,221.92,221.906,221.92,83400000.0
2006-08-29 02:12:00,221.929,221.972,221.929,221.955,67800000.0
2006-08-29 02:13:00,221.949,221.96,221.94,221.949,63200000.0
2006-08-29 02:14:00,221.963,221.983,221.954,221.983,31400000.0
2006-08-29 02:15:00,221.99,221.994,221.975,221.989,75400000.0
2006-08-29 02:16:00,221.989,221.996,221.967,221.967,59800001.0
2006-08-29 02:17:00,221.967,221.991,221.959,221.959,65700000.0
2006-08-29 02:18:00,221.942,221.975,221.942,221.963,34300000.0
2006-08-29 02:19:00,221.959,221.991,221.952,221.952,50199999.0
2006-08-29 02:20:00,221.955,221.965,221.95,221.95,39500001.0
2006-08-29 02:21:00,221.95,221.95,221.915,221.922,85699998.0
2006-08-29 02:22:00,221.916,221.938,221.916,221.931,58000000.0
2006-08-29 02:23:00,221.939,221.953,221.925,221.944,67000000.0
2006-08-29 02:24:00,221.939,221.961,221.939,221.948,70200000.0
2006-08-29 02:25:00,221.959,221.966,221.943,221.952,64500000.0
2006-08-29 02:26:00,221.953,221.962,221.919,221.919,94800001.0
2006-08-29 02:27:00,221.914,221.977,221.914,221.972,78700000.0
2006-08-29 02:28:00,221.967,221.967,221.949,221.95,101400000.0
2006-08-29 02:29:00,221.946,221.946,221.918,221.945,54300000.0
2006-08-29 02:30:00,221.939,221.939,221.909,221.911,74799999.0
2006-08-29 02:31:00,221.921,221.922,221.9,221.901,54400000.0
2006-08-29 02:32:00,221.905,221.922,221.905,221.916,48600000.0
2006-08-29 02:33:00,221.923,221.93,221.912,221.912,21100000.0
2006-08-29 02:34:00,221.922,221.924,221.913,221.913,33800000.0
2006-08-29 02:35:00,221.904,221.92,221.896,221.901,58200000.0
2006-08-29 02:36:00,221.879,221.888,221.873,221.876,70900000.0
2006-08-29 02:37:00,221.879,221.9,221.871,221.89,42800000.0
2006-08-29 02:38:00,221.878,221.892,221.86,221.866,63100001.0
2006-08-29 02:39:00,221.871,221.871,221.811,221.812,75200000.0
2006-08-29 02:40:00,221.801,221.801,221.779,221.779,65200000.0
2006-08-29 02:41:00,221.8,221.8,221.745,221.779,66200000.0
2006-08-29 02:42:00,221.776,221.776,221.756,221.766,33100000.0
2006-08-29 02:43:00,221.793,221.802,221.767,221.78,35900000.0
2006-08-29 02:44:00,221.767,221.799,221.764,221.799,55300000.0
2006-08-29 02:45:00,221.785,221.793,221.775,221.793,40300000.0
2006-08-29 02:46:00,221.789,221.801,221.773,221.784,62200000.0
2006-08-29 02:47:00,221.766,221.769,221.745,221.745,41300000.0
2006-08-29 02:48:00,221.743,221.807,221.743,221.748,84699999.0
2006-08-29 02:49:00,221.762,221.819,221.762,221.791,57200000.0
2006-08-29 02:50:00,221.792,221.8,221.776,221.797,50200000.0
2006-08-29 02:51:00,221.813,221.826,221.781,221.816,35700000.0
2006-08-29 02:52:00,221.803,221.825,221.803,221.815,59700000.0
2006-08-29 02:53:00,221.815,221.839,221.805,221.838,45800000.0
2006-08-29 02:54:00,221.854,221.889,221.854,221.888,36800000.0
2006-08-29 02:55:00,221.866,221.878,221.85,221.878,79200000.0
2006-08-29 02:56:00,221.871,221.883,221.866,221.88,48100000.0
2006-08-29 02:57:00,221.884,221.89,221.873,221.88,21400000.0
2006-08-29 02:58:00,221.887,221.887,221.84,221.84,54100001.0
2006-08-29 02:59:00,221.806,221.812,221.76,221.812,82900000.0
2006-08-29 03:00:00,221.805,221.807,221.8,221.8,53400000.0
2006-08-29 03:01:00,221.818,221.826,221.805,221.813,77000001.0
2006-08-29 03:02:00,221.824,221.864,221.824,221.845,59800000.0
2006-08-29 03:03:00,221.845,221.845,221.819,221.821,33600000.0
2006-08-29 03:04:00,221.83,221.839,221.818,221.822,48900000.0
2006-08-29 03:05:00,221.819,221.836,221.819,221.827,39399999.0
2006-08-29 03:06:00,221.839,221.847,221.826,221.832,42400000.0
2006-08-29 03:07:00,221.811,221.822,221.799,221.799,14000000.0
2006-08-29 03:08:00,221.81,221.825,221.81,221.817,36300000.0
2006-08-29 03:09:00,221.815,221.827,221.807,221.824,32600000.0
2006-08-29 03:10:00,221.814,221.832,221.806,221.819,80000000.0
2006-08-29 03:11:00,221.832,221.853,221.826,221.841,29800000.0
2006-08-29 03:12:00,221.86,221.86,221.818,221.827,60900000.0
2006-08-29 03:13:00,221.838,221.863,221.838,221.858,34500000.0
2006-08-29 03:14:00,221.885,221.926,221.885,221.89,15900000.0
2006-08-29 03:15:00,221.89,221.903,221.881,221.895,75099999.0
2006-08-29 03:16:00,221.884,221.907,221.866,221.9,53700000.0
2006-08-29 03:17:00,221.881,221.902,221.881,221.901,18400000.0
2006-08-29 03:18:00,221.925,221.93,221.917,221.922,51200000.0
2006-08-29 03:19:00,221.92,221.93,221.915,221.925,54500000.0
2006-08-29 03:20:00,221.915,221.926,221.901,221.901,32400000.0
2006-08-29 03:21:00,221.908,221.922,221.9,221.906,70200001.0
2006-08-29 03:22:00,221.9,221.91,221.895,221.895,44600000.0
2006-08-29 03:23:00,221.904,221.904,221.853,221.853,65000000.0
2006-08-29 03:24:00,221.868,221.887,221.868,221.879,69100000.0
2006-08-29 03:25:00,221.874,221.894,221.871,221.888,72699999.0
2006-08-29 03:26:00,221.88,221.885,221.879,221.885,47600000.0
2006-08-29 03:27:00,221.88,221.89,221.88,221.88,28300000.0
2006-08-29 03:28:00,221.867,221.867,221.817,221.825,32900000.0
2006-08-29 03:29:00,221.819,221.819,221.798,221.798,39400000.0
2006-08-29 03:30:00,221.781,221.792,221.775,221.783,44000000.0
2006-08-29 03:31:00,221.803,221.803,221.771,221.779,40000000.0
2006-08-29 03:32:00,221.802,221.805,221.786,221.794,53999999.0
2006-08-29 03:33:00,221.795,221.802,221.767,221.775,43899999.0
2006-08-29 03:34:00,221.765,221.782,221.754,221.754,72900000.0
2006-08-29 03:35:00,221.743,221.777,221.743,221.756,70000000.0
2006-08-29 03:36:00,221.762,221.781,221.762,221.77,65900001.0
2006-08-29 03:37:00,221.789,221.789,221.778,221.78,65900000.0
2006-08-29 03:38:00,221.783,221.792,221.783,221.79,61500000.0
2006-08-29 03:39:00,221.776,221.8,221.77,221.8,26300000.0
2006-08-29 03:40:00,221.79,221.805,221.79,221.798,33800000.0
2006-08-29 03:41:00,221.803,221.823,221.797,221.804,80300001.0
2006-08-29 03:42:00,221.799,221.815,221.795,221.795,60200000.0
2006-08-29 03:43:00,221.8,221.808,221.79,221.8,31500000.0
2006-08-29 03:44:00,221.812,221.813,221.75,221.75,37300000.0
2006-08-29 03:45:00,221.72,221.722,221.706,221.709,37499999.0
2006-08-29 03:46:00,221.705,221.722,221.692,221.704,59100001.0
2006-08-29 03:47:00,221.706,221.706,221.667,221.705,84899999.0
2006-08-29 03:48:00,221.709,221.742,221.709,221.742,31300000.0
2006-08-29 03:49:00,221.735,221.741,221.728,221.74,27500000.0
2006-08-29 03:50:00,221.74,221.749,221.734,221.741,76600000.0
2006-08-29 03:51:00,221.735,221.736,221.698,221.698,37400000.0
2006-08-29 03:52:00,221.704,221.725,221.699,221.703,62200000.0
2006-08-29 03:53:00,221.705,221.746,221.705,221.746,25200000.0
2006-08-29 03:54:00,221.741,221.741,221.701,221.705,14700000.0
2006-08-29 03:55:00,221.724,221.752,221.724,221.74,33700000.0
2006-08-29 03:56:00,221.729,221.741,221.714,221.728,55700000.0
2006-08-29 03:57:00,221.725,221.732,221.711,221.722,38700000.0
2006-08-29 03:58:00,221.721,221.726,221.697,221.719,99000001.0
2006-08-29 03:59:00,221.724,221.74,221.713,221.713,23800000.0
2006-08-29 04:00:00,221.699,221.699,221.683,221.69,67199998.0
2006-08-29 04:01:00,221.68,221.68,221.627,221.633,51000001.0
2006-08-29 04:02:00,221.636,221.647,221.612,221.619,45900000.0
2006-08-29 04:03:00,221.613,221.658,221.613,221.625,44600000.0
2006-08-29 04:04:00,221.629,221.637,221.61,221.61,19300000.0
2006-08-29 04:05:00,221.611,221.635,221.611,221.635,75200000.0
2006-08-29 04:06:00,221.636,221.648,221.632,221.632,60200000.0
2006-08-29 04:07:00,221.639,221.665,221.616,221.616,48000000.0
2006-08-29 04:08:00,221.633,221.647,221.621,221.647,46400000.0
2006-08-29 04:09:00,221.642,221.665,221.642,221.653,41000000.0
2006-08-29 04:10:00,221.669,221.678,221.663,221.664,50400000.0
2006-08-29 04:11:00,221.667,221.699,221.667,221.677,41000000.0
2006-08-29 04:12:00,221.66,221.685,221.66,221.675,57400000.0
2006-08-29 04:13:00,221.678,221.687,221.677,221.685,17900000.0
2006-08-29 04:14:00,221.674,221.709,221.674,221.709,58900000.0
2006-08-29 04:15:00,221.72,221.74,221.704,221.74,68500000.0
2006-08-29 04:16:00,221.738,221.762,221.729,221.734,45899999.0
2006-08-29 04:17:00,221.726,221.731,221.712,221.731,28900000.0
2006-08-29 04:18:00,221.723,221.731,221.723,221.725,14400000.0
2006-08-29 04:19:00,221.725,221.725,221.714,221.725,48500000.0
2006-08-29 04:20:00,221.709,221.709,221.686,221.686,50700000.0
2006-08-29 04:21:00,221.68,221.691,221.67,221.691,33999999.0
2006-08-29 04:22:00,221.693,221.708,221.684,221.691,52300000.0
2006-08-29 04:23:00,221.712,221.713,221.712,221.713,10400000.0
2006-08-29 04:24:00,221.719,221.73,221.711,221.73,89700001.0
2006-08-29 04:25:00,221.715,221.731,221.715,221.728,51399999.0
2006-08-29 04:26:00,221.745,221.75,221.733,221.749,36900000.0
2006-08-29 04:27:00,221.736,221.768,221.729,221.768,48000001.0
2006-08-29 04:28:00,221.767,221.777,221.761,221.771,23400000.0
2006-08-29 04:29:00,221.781,221.801,221.781,221.786,29900000.0
2006-08-29 04:30:00,221.79,221.798,221.773,221.778,35400000.0
2006-08-29 04:31:00,221.787,221.787,221.752,221.765,35800000.0
2006-08-29 04:32:00,221.766,221.771,221.753,221.77,76200000.0
2006-08-29 04:33:00,221.759,221.773,221.757,221.773,54200001.0
2006-08-29 04:34:00,221.778,221.785,221.755,221.755,55000000.0
2006-08-29 04:35:00,221.766,221.766,221.764,221.764,9600000.0
2006-08-29 04:36:00,221.767,221.789,221.759,221.76,46600000.0
2006-08-29 04:37:00,221.751,221.77,221.745,221.759,62600000.0
2006-08-29 04:38:00,221.765,221.765,221.745,221.76,56600000.0
2006-08-29 04:39:00,221.766,221.767,221.751,221.766,44100000.0
2006-08-29 04:40:00,221.761,221.761,221.732,221.749,75000000.0
2006-08-29 04:41:00,221.761,221.782,221.754,221.782,20900000.0
2006-08-29 04:42:00,221.776,221.776,221.738,221.738,78900000.0
2006-08-29 04:43:00,221.755,221.771,221.751,221.755,46000000.0
2006-08-29 04:44:00,221.767,221.767,221.742,221.75,23400000.0
2006-08-29 04:45:00,221.739,221.751,221.728,221.74,26900000.0
2006-08-29 04:46:00,221.746,221.756,221.727,221.727,68500000.0
2006-08-29 04:47:00,221.73,221.738,221.729,221.738,33600000.0
2006-08-29 04:48:00,221.754,221.758,221.74,221.742,48899999.0
2006-08-29 04:49:00,221.736,221.754,221.735,221.735,31400000.0
2006-08-29 04:50:00,221.742,221.763,221.742,221.753,96399999.0
2006-08-29 04:51:00,221.75,221.755,221.738,221.755,25500000.0
2006-08-29 04:52:00,221.75,221.755,221.74,221.75,66399999.0
2006-08-29 04:53:00,221.753,221.753,221.723,221.725,78199999.0
2006-08-29 04:54:00,221.732,221.752,221.722,221.752,39700000.0
2006-08-29 04:55:00,221.739,221.739,221.718,221.718,61000000.0
2006-08-29 04:56:00,221.723,221.743,221.716,221.729,29400000.0
2006-08-29 04:57:00,221.733,221.735,221.725,221.725,66699999.0
2006-08-29 04:58:00,221.717,221.732,221.709,221.728,73800000.0
2006-08-29 04:59:00,221.737,221.744,221.725,221.744,22500000.0
2006-08-29 05:00:00,221.747,221.752,221.733,221.738,54200000.0
2006-08-29 05:01:00,221.726,221.731,221.709,221.731,30800000.0
2006-08-29 05:02:00,221.728,221.736,221.713,221.714,40200000.0
2006-08-29 05:03:00,221.71,221.712,221.705,221.712,32600000.0
2006-08-29 05:04:00,221.717,221.722,221.71,221.71,27900000.0
2006-08-29 05:05:00,221.71,221.71,221.697,221.705,63900000.0
2006-08-29 05:06:00,221.695,221.705,221.69,221.69,44300000.0
2006-08-29 05:07:00,221.715,221.715,221.715,221.715,32300000.0
2006-08-29 05:08:00,221.726,221.746,221.725,221.732,62600000.0
2006-08-29 05:09:00,221.738,221.763,221.738,221.763,53100001.0
2006-08-29 05:10:00,221.754,221.754,221.717,221.725,41000000.0
2006-08-29 05:11:00,221.734,221.764,221.727,221.764,80900001.0
2006-08-29 05:12:00,221.767,221.777,221.761,221.769,38300000.0
2006-08-29 05:13:00,221.758,221.79,221.748,221.761,59900000.0
2006-08-29 05:14:00,221.768,221.769,221.751,221.762,85100000.0
2006-08-29 05:15:00,221.761,221.761,221.736,221.736,47800000.0
2006-08-29 05:16:00,221.749,221.762,221.741,221.749,83500000.0
2006-08-29 05:17:00,221.735,221.755,221.725,221.755,28800000.0
2006-08-29 05:18:00,221.76,221.76,221.736,221.736,37400000.0
2006-08-29 05:19:00,221.747,221.777,221.747,221.763,65000000.0
2006-08-29 05:20:00,221.769,221.769,221.741,221.748,22600000.0
2006-08-29 05:21:00,221.763,221.782,221.763,221.767,66700000.0
2006-08-29 05:22:00,221.769,221.769,221.745,221.745,51000000.0
2006-08-29 05:23:00,221.75,221.75,221.724,221.735,62699999.0
2006-08-29 05:24:00,221.751,221.762,221.743,221.744,26600000.0
2006-08-29 05:25:00,221.745,221.748,221.735,221.748,51200000.0
2006-08-29 05:26:00,221.742,221.761,221.739,221.739,41800000.0
2006-08-29 05:27:00,221.743,221.757,221.743,221.757,45000000.0
2006-08-29 05:28:00,221.761,221.761,221.736,221.752,30200000.0
2006-08-29 05:29:00,221.744,221.757,221.74,221.756,64900000.0
2006-08-29 05:30:00,221.778,221.783,221.755,221.763,32800000.0
2006-08-29 05:31:00,221.763,221.764,221.75,221.75,27900000.0
2006-08-29 05:32:00,221.763,221.763,221.745,221.748,77800000.0
2006-08-29 05:33:00,221.735,221.735,221.703,221.703,67800000.0
2006-08-29 05:34:00,221.699,221.707,221.684,221.707,36000000.0
2006-08-29 05:35:00,221.699,221.711,221.688,221.707,79800000.0
2006-08-29 05:36:00,221.705,221.725,221.705,221.712,61000000.0
2006-08-29 05:37:00,221.722,221.744,221.711,221.732,56200001.0
2006-08-29 05:38:00,221.731,221.744,221.727,221.73,55400000.0
2006-08-29 05:39:00,221.725,221.737,221.722,221.722,41800000.0
2006-08-29 05:40:00,221.722,221.745,221.719,221.745,48000000.0
2006-08-29 05:41:00,221.727,221.75,221.727,221.745,37200000.0
2006-08-29 05:42:00,221.751,221.753,221.74,221.749,15200000.0
2006-08-29 05:43:00,221.735,221.75,221.735,221.745,60200000.0
2006-08-29 05:44:00,221.761,221.761,221.74,221.749,35700000.0
2006-08-29 05:45:00,221.745,221.745,221.74,221.74,43000000.0
2006-08-29 05:46:00,221.731,221.764,221.731,221.745,76500000.0
2006-08-29 05:47:00,221.745,221.75,221.74,221.74,25900000.0
2006-08-29 05:48:00,221.745,221.745,221.73,221.742,62100000.0
2006-08-29 05:49:00,221.738,221.75,221.735,221.75,54900000.0
2006-08-29 05:50:00,221.735,221.748,221.73,221.743,39800000.0
2006-08-29 05:51:00,221.74,221.755,221.727,221.727,35200000.0
2006-08-29 05:52:00,221.754,221.764,221.736,221.753,66100000.0
2006-08-29 05:53:00,221.74,221.75,221.74,221.75,25900000.0
2006-08-29 05:54:00,221.731,221.755,221.731,221.743,75600000.0
2006-08-29 05:55:00,221.737,221.755,221.733,221.74,62400000.0
2006-08-29 05:56:00,221.736,221.74,221.72,221.72,70300001.0
2006-08-29 05:57:00,221.741,221.741,221.727,221.735,51000000.0
2006-08-29 05:58:00,221.74,221.74,221.72,221.723,65400000.0
2006-08-29 05:59:00,221.723,221.741,221.723,221.723,72700001.0
2006-08-29 06:00:00,221.73,221.765,221.73,221.765,19700000.0
2006-08-29 06:01:00,221.784,221.784,221.759,221.782,42100000.0
2006-08-29 06:02:00,221.787,221.787,221.759,221.766,30400000.0
2006-08-29 06:03:00,221.751,221.764,221.751,221.755,63600001.0
2006-08-29 06:04:00,221.758,221.796,221.758,221.793,61000000.0
2006-08-29 06:05:00,221.792,221.792,221.768,221.778,20800000.0
2006-08-29 06:06:00,221.763,221.763,221.727,221.752,64200001.0
2006-08-29 06:07:00,221.758,221.775,221.756,221.771,45500000.0
2006-08-29 06:08:00,221.753,221.768,221.743,221.768,30400000.0
2006-08-29 06:09:00,221.765,221.774,221.755,221.764,47500000.0
2006-08-29 06:10:00,221.765,221.781,221.753,221.766,34400000.0
2006-08-29 06:11:00,221.757,221.765,221.75,221.765,36900000.0
2006-08-29 06:12:00,221.769,221.785,221.765,221.78,48600000.0
2006-08-29 06:13:00,221.765,221.779,221.764,221.775,36700000.0
2006-08-29 06:14:00,221.773,221.775,221.76,221.77,116700000.0
2006-08-29 06:15:00,221.765,221.765,221.75,221.76,29800000.0
2006-08-29 06:16:00,221.759,221.767,221.748,221.761,56400000.0
2006-08-29 06:17:00,221.76,221.76,221.736,221.755,50800000.0
2006-08-29 06:18:00,221.748,221.759,221.74,221.74,73300001.0
2006-08-29 06:19:00,221.741,221.745,221.716,221.72,37700000.0
2006-08-29 06:20:00,221.73,221.748,221.725,221.732,48700000.0
2006-08-29 06:21:00,221.725,221.733,221.723,221.731,31200000.0
2006-08-29 06:22:00,221.735,221.757,221.735,221.738,58900001.0
2006-08-29 06:23:00,221.755,221.755,221.723,221.723,28300000.0
2006-08-29 06:24:00,221.711,221.731,221.708,221.71,78000000.0
2006-08-29 06:25:00,221.706,221.726,221.706,221.714,53099999.0
2006-08-29 06:26:00,221.698,221.71,221.652,221.71,51099999.0
2006-08-29 06:27:00,221.695,221.708,221.65,221.653,49100000.0
2006-08-29 06:28:00,221.638,221.652,221.616,221.617,43599999.0
2006-08-29 06:29:00,221.602,221.623,221.596,221.615,58400001.0
2006-08-29 06:30:00,221.615,221.642,221.615,221.642,56600001.0
2006-08-29 06:31:00,221.649,221.649,221.633,221.639,28800000.0
2006-08-29 06:32:00,221.608,221.612,221.598,221.599,20400000.0
2006-08-29 06:33:00,221.596,221.596,221.549,221.567,36500000.0
2006-08-29 06:34:00,221.551,221.551,221.509,221.515,34700001.0
2006-08-29 06:35:00,221.504,221.591,221.504,221.574,52300000.0
2006-08-29 06:36:00,221.59,221.613,221.582,221.582,38500000.0
2006-08-29 06:37:00,221.589,221.607,221.565,221.575,56700000.0
2006-08-29 06:38:00,221.6,221.628,221.6,221.614,52100000.0
2006-08-29 06:39:00,221.626,221.651,221.626,221.646,57200001.0
2006-08-29 06:40:00,221.638,221.662,221.638,221.647,75600000.0
2006-08-29 06:41:00,221.659,221.692,221.653,221.682,54400000.0
2006-08-29 06:42:00,221.682,221.682,221.661,221.661,63199999.0
2006-08-29 06:43:00,221.656,221.668,221.646,221.657,55099999.0
2006-08-29 06:44:00,221.653,221.653,221.626,221.634,30500000.0
2006-08-29 06:45:00,221.637,221.638,221.608,221.624,27300000.0
2006-08-29 06:46:00,221.618,221.642,221.618,221.637,80000000.0
2006-08-29 06:47:00,221.626,221.639,221.616,221.634,56099999.0
2006-08-29 06:48:00,221.645,221.653,221.619,221.653,82800000.0
2006-08-29 06:49:00,221.623,221.639,221.621,221.631,24600000.0
2006-08-29 06:50:00,221.611,221.611,221.588,221.588,30600000.0
2006-08-29 06:51:00,221.593,221.593,221.529,221.533,58700000.0
2006-08-29 06:52:00,221.528,221.545,221.514,221.514,51200000.0
2006-08-29 06:53:00,221.509,221.528,221.491,221.528,33900000.0
2006-08-29 06:54:00,221.511,221.541,221.511,221.541,79499999.0
2006-08-29 06:55:00,221.548,221.589,221.548,221.589,39900000.0
2006-08-29 06:56:00,221.603,221.603,221.584,221.6,60100000.0
2006-08-29 06:57:00,221.602,221.602,221.57,221.583,9400000.0
2006-08-29 06:58:00,221.576,221.606,221.576,221.604,36199999.0
2006-08-29 06:59:00,221.61,221.635,221.602,221.635,57799999.0
2006-08-29 07:00:00,221.633,221.648,221.619,221.632,31900000.0
2006-08-29 07:01:00,221.64,221.646,221.632,221.644,21600000.0
2006-08-29 07:02:00,221.633,221.644,221.629,221.629,25700000.0
2006-08-29 07:03:00,221.624,221.624,221.608,221.617,46500001.0
2006-08-29 07:04:00,221.604,221.608,221.595,221.595,44299999.0
2006-08-29 07:05:00,221.6,221.612,221.587,221.612,56100000.0
2006-08-29 07:06:00,221.605,221.605,221.56,221.56,66900000.0
2006-08-29 07:07:00,221.574,221.59,221.574,221.583,34200000.0
2006-08-29 07:08:00,221.618,221.618,221.568,221.577,41300000.0
2006-08-29 07:09:00,221.594,221.594,221.564,221.564,15700000.0
2006-08-29 07:10:00,221.576,221.592,221.573,221.587,32300000.0
2006-08-29 07:11:00,221.587,221.59,221.573,221.587,25000000.0
2006-08-29 07:12:00,221.589,221.594,221.572,221.582,45800001.0
2006-08-29 07:13:00,221.566,221.609,221.566,221.609,29600000.0
2006-08-29 07:14:00,221.609,221.629,221.6,221.629,68500000.0
2006-08-29 07:15:00,221.626,221.626,221.594,221.594,77500000.0
2006-08-29 07:16:00,221.604,221.61,221.601,221.61,21900000.0
2006-08-29 07:17:00,221.61,221.611,221.58,221.603,57800000.0
2006-08-29 07:18:00,221.605,221.605,221.584,221.589,36799999.0
2006-08-29 07:19:00,221.603,221.614,221.59,221.605,46000000.0
2006-08-29 07:20:00,221.607,221.62,221.607,221.619,31600000.0
2006-08-29 07:21:00,221.606,221.619,221.606,221.61,52100001.0
2006-08-29 07:22:00,221.617,221.625,221.613,221.617,41200000.0
2006-08-29 07:23:00,221.615,221.617,221.587,221.615,53100000.0
2006-08-29 07:24:00,221.616,221.616,221.58,221.589,33700000.0
2006-08-29 07:25:00,221.588,221.609,221.577,221.59,54000000.0
2006-08-29 07:26:00,221.621,221.649,221.61,221.628,49700000.0
2006-08-29 07:27:00,221.635,221.651,221.635,221.649,55700000.0
2006-08-29 07:28:00,221.654,221.675,221.652,221.663,68800001.0
2006-08-29 07:29:00,221.672,221.672,221.606,221.626,64900000.0
2006-08-29 07:30:00,221.618,221.619,221.594,221.594,22700000.0
2006-08-29 07:31:00,221.598,221.624,221.598,221.624,67299999.0
2006-08-29 07:32:00,221.624,221.644,221.624,221.644,52599999.0
2006-08-29 07:33:00,221.618,221.635,221.61,221.635,40900000.0
2006-08-29 07:34:00,221.637,221.64,221.622,221.633,46000000.0
2006-08-29 07:35:00,221.649,221.666,221.636,221.666,40100000.0
2006-08-29 07:36:00,221.679,221.679,221.651,221.654,82100001.0
2006-08-29 07:37:00,221.646,221.676,221.646,221.667,84300000.0
2006-08-29 07:38:00,221.663,221.679,221.662,221.662,34400000.0
2006-08-29 07:39:00,221.645,221.652,221.617,221.617,50000000.0
2006-08-29 07:40:00,221.625,221.651,221.622,221.651,75600001.0
2006-08-29 07:41:00,221.648,221.648,221.61,221.61,35100000.0
2006-08-29 07:42:00,221.609,221.624,221.605,221.608,65900001.0
2006-08-29 07:43:00,221.608,221.627,221.602,221.625,53200000.0
2006-08-29 07:44:00,221.635,221.677,221.635,221.665,47100000.0
2006-08-29 07:45:00,221.662,221.666,221.645,221.658,40300000.0
2006-08-29 07:46:00,221.659,221.674,221.651,221.668,55700000.0
2006-08-29 07:47:00,221.666,221.68,221.654,221.672,81600000.0
2006-08-29 07:48:00,221.66,221.678,221.651,221.678,33600000.0
2006-08-29 07:49:00,221.668,221.668,221.638,221.647,45000000.0
2006-08-29 07:50:00,221.654,221.661,221.65,221.653,65600000.0
2006-08-29 07:51:00,221.673,221.677,221.655,221.675,77899999.0
2006-08-29 07:52:00,221.661,221.679,221.66,221.66,42600000.0
2006-08-29 07:53:00,221.66,221.675,221.655,221.658,53000000.0
2006-08-29 07:54:00,221.648,221.659,221.648,221.659,23100000.0
2006-08-29 07:55:00,221.63,221.687,221.63,221.675,50900000.0
2006-08-29 07:56:00,221.683,221.697,221.659,221.662,120499999.0
2006-08-29 07:57:00,221.654,221.67,221.641,221.66,76100000.0
2006-08-29 07:58:00,221.674,221.728,221.669,221.728,93800000.0
2006-08-29 07:59:00,221.742,221.749,221.708,221.74,70400000.0
2006-08-29 08:00:00,221.746,221.748,221.728,221.736,32600000.0
2006-08-29 08:01:00,221.747,221.76,221.742,221.758,45800001.0
2006-08-29 08:02:00,221.764,221.79,221.758,221.79,73100001.0
2006-08-29 08:03:00,221.782,221.797,221.782,221.797,29900000.0
2006-08-29 08:04:00,221.79,221.811,221.788,221.803,48300000.0
2006-08-29 08:05:00,221.817,221.853,221.817,221.846,53500000.0
2006-08-29 08:06:00,221.854,221.854,221.796,221.804,58100000.0
2006-08-29 08:07:00,221.788,221.815,221.788,221.815,46200000.0
2006-08-29 08:08:00,221.82,221.82,221.788,221.788,44100000.0
2006-08-29 08:09:00,221.8,221.804,221.781,221.793,32000000.0
2006-08-29 08:10:00,221.804,221.818,221.799,221.805,42300000.0
2006-08-29 08:11:00,221.824,221.824,221.804,221.82,26600000.0
2006-08-29 08:12:00,221.826,221.832,221.805,221.807,47100000.0
2006-08-29 08:13:00,221.811,221.821,221.802,221.805,43300000.0
2006-08-29 08:14:00,221.791,221.797,221.786,221.79,26900000.0
2006-08-29 08:15:00,221.784,221.805,221.778,221.805,72900001.0
2006-08-29 08:16:00,221.797,221.797,221.783,221.789,26700000.0
2006-08-29 08:17:00,221.81,221.824,221.81,221.811,42900000.0
2006-08-29 08:18:00,221.796,221.818,221.788,221.799,59600000.0
2006-08-29 08:19:00,221.801,221.805,221.79,221.79,65700000.0
2006-08-29 08:20:00,221.773,221.773,221.751,221.754,30600000.0
2006-08-29 08:21:00,221.757,221.765,221.75,221.76,65400000.0
2006-08-29 08:22:00,221.773,221.795,221.773,221.795,16400000.0
2006-08-29 08:23:00,221.799,221.8,221.786,221.792,86500001.0
2006-08-29 08:24:00,221.798,221.814,221.79,221.814,56299999.0
2006-08-29 08:25:00,221.811,221.817,221.799,221.806,28600000.0
2006-08-29 08:26:00,221.795,221.795,221.772,221.779,30500000.0
2006-08-29 08:27:00,221.795,221.804,221.775,221.775,26300000.0
2006-08-29 08:28:00,221.763,221.763,221.728,221.728,61600000.0
2006-08-29 08:29:00,221.732,221.771,221.732,221.765,85100000.0
2006-08-29 08:30:00,221.752,221.775,221.734,221.757,37500000.0
2006-08-29 08:31:00,221.749,221.756,221.739,221.739,67600001.0
2006-08-29 08:32:00,221.744,221.776,221.738,221.765,59900001.0
2006-08-29 08:33:00,221.772,221.801,221.745,221.745,52300000.0
2006-08-29 08:34:00,221.768,221.797,221.768,221.778,46800000.0
2006-08-29 08:35:00,221.756,221.795,221.754,221.795,36200000.0
2006-08-29 08:36:00,221.798,221.812,221.79,221.81,37900001.0
2006-08-29 08:37:00,221.799,221.82,221.781,221.82,52000000.0
2006-08-29 08:38:00,221.826,221.826,221.791,221.793,65100000.0
2006-08-29 08:39:00,221.794,221.838,221.789,221.838,28400000.0
2006-08-29 08:40:00,221.871,221.882,221.86,221.877,43500000.0
2006-08-29 08:41:00,221.861,221.861,221.848,221.85,32800000.0
2006-08-29 08:42:00,221.87,221.903,221.87,221.897,72199999.0
2006-08-29 08:43:00,221.912,221.935,221.908,221.908,34700000.0
2006-08-29 08:44:00,221.924,221.973,221.924,221.947,90400000.0
2006-08-29 08:45:00,221.934,221.94,221.918,221.92,30100000.0
2006-08-29 08:46:00,221.924,221.939,221.903,221.903,47700000.0
2006-08-29 08:47:00,221.899,221.923,221.899,221.92,43400000.0
2006-08-29 08:48:00,221.921,221.921,221.902,221.902,18300000.0
2006-08-29 08:49:00,221.882,221.908,221.882,221.901,50200000.0
2006-08-29 08:50:00,221.902,221.909,221.893,221.909,50699999.0
2006-08-29 08:51:00,221.904,221.934,221.904,221.921,43300000.0
2006-08-29 08:52:00,221.927,221.937,221.903,221.937,51900000.0
2006-08-29 08:53:00,221.921,221.934,221.919,221.933,32700000.0
2006-08-29 08:54:00,221.913,221.917,221.905,221.913,57300000.0
2006-08-29 08:55:00,221.907,221.907,221.876,221.898,75200000.0
2006-08-29 08:56:00,221.886,221.924,221.886,221.911,21800000.0
2006-08-29 08:57:00,221.907,221.931,221.907,221.914,29200000.0
2006-08-29 08:58:00,221.907,221.927,221.907,221.927,52000000.0
2006-08-29 08:59:00,221.949,221.964,221.938,221.964,62999999.0
2006-08-29 09:00:00,221.954,221.954,221.936,221.941,29100000.0
2006-08-29 09:01:00,221.937,221.968,221.93,221.93,40100000.0
2006-08-29 09:02:00,221.924,221.936,221.918,221.93,40300000.0
2006-08-29 09:03:00,221.927,221.946,221.922,221.932,45100000.0
2006-08-29 09:04:00,221.933,221.935,221.9,221.9,48500000.0
2006-08-29 09:05:00,221.883,221.887,221.861,221.861,36800000.0
2006-08-29 09:06:00,221.843,221.906,221.843,221.906,43200000.0
2006-08-29 09:07:00,221.907,221.934,221.903,221.928,76800000.0
2006-08-29 09:08:00,221.917,221.921,221.818,221.818,62500000.0
2006-08-29 09:09:00,221.836,221.856,221.835,221.835,34700000.0
2006-08-29 09:10:00,221.857,221.857,221.84,221.85,31600000.0
2006-08-29 09:11:00,221.851,221.862,221.842,221.862,34400001.0
2006-08-29 09:12:00,221.867,221.881,221.848,221.88,56400000.0
2006-08-29 09:13:00,221.882,221.888,221.848,221.848,24600000.0
2006-08-29 09:14:00,221.858,221.889,221.852,221.87,30800000.0
2006-08-29 09:15:00,221.87,221.9,221.863,221.9,70499999.0
2006-08-29 09:16:00,221.901,221.901,221.874,221.883,40600000.0
2006-08-29 09:17:00,221.879,221.909,221.875,221.909,44600000.0
2006-08-29 09:18:00,221.907,221.911,221.882,221.895,49400000.0
2006-08-29 09:19:00,221.927,221.989,221.927,221.989,28800000.0
2006-08-29 09:20:00,222.022,222.031,221.892,221.907,51400000.0
2006-08-29 09:21:00,221.95,221.962,221.807,221.809,80700001.0
2006-08-29 09:22:00,221.815,221.815,221.732,221.732,81799998.0
2006-08-29 09:23:00,221.724,221.758,221.724,221.739,35599999.0
2006-08-29 09:24:00,221.755,221.755,221.615,221.698,27300000.0
2006-08-29 09:25:00,221.724,221.811,221.711,221.811,85800001.0
2006-08-29 09:26:00,221.837,221.854,221.832,221.833,47700000.0
2006-08-29 09:27:00,221.84,221.854,221.836,221.852,52900001.0
2006-08-29 09:28:00,221.874,221.874,221.804,221.804,47800000.0
2006-08-29 09:29:00,221.776,221.803,221.751,221.757,78200000.0
2006-08-29 09:30:00,221.73,221.742,221.707,221.707,96499999.0
2006-08-29 09:31:00,221.708,221.761,221.708,221.752,79099998.0
2006-08-29 09:32:00,221.742,221.747,221.69,221.69,64900000.0
2006-08-29 09:33:00,221.672,221.672,221.643,221.643,37100000.0
2006-08-29 09:34:00,221.67,221.678,221.648,221.653,54100001.0
2006-08-29 09:35:00,221.645,221.715,221.645,221.715,60900000.0
2006-08-29 09:36:00,221.729,221.729,221.712,221.72,51899999.0
2006-08-29 09:37:00,221.71,221.725,221.69,221.725,74199999.0
2006-08-29 09:38:00,221.714,221.752,221.712,221.738,39300000.0
2006-08-29 09:39:00,221.748,221.768,221.733,221.738,48000000.0
2006-08-29 09:40:00,221.74,221.758,221.734,221.735,27900000.0
2006-08-29 09:41:00,221.732,221.74,221.729,221.735,46600000.0
2006-08-29 09:42:00,221.717,221.717,221.707,221.707,9500000.0
2006-08-29 09:43:00,221.701,221.725,221.697,221.725,39800000.0
2006-08-29 09:44:00,221.726,221.765,221.724,221.765,35500000.0
2006-08-29 09:45:00,221.767,221.767,221.755,221.766,83900000.0
2006-08-29 09:46:00,221.755,221.772,221.755,221.762,41500000.0
2006-08-29 09:47:00,221.751,221.751,221.713,221.713,23400000.0
2006-08-29 09:48:00,221.704,221.712,221.697,221.705,42800000.0
2006-08-29 09:49:00,221.681,221.7,221.667,221.667,52900000.0
2006-08-29 09:50:00,221.647,221.656,221.614,221.632,77300000.0
2006-08-29 09:51:00,221.647,221.676,221.644,221.649,39500000.0
2006-08-29 09:52:00,221.656,221.662,221.567,221.567,65200000.0
2006-08-29 09:53:00,221.558,221.571,221.544,221.553,34700000.0
2006-08-29 09:54:00,221.551,221.568,221.528,221.556,49900000.0
2006-08-29 09:55:00,221.566,221.6,221.564,221.6,38200001.0
2006-08-29 09:56:00,221.595,221.634,221.591,221.625,46700000.0
2006-08-29 09:57:00,221.623,221.686,221.623,221.662,37200000.0
2006-08-29 09:58:00,221.65,221.663,221.632,221.638,44500000.0
2006-08-29 09:59:00,221.65,221.65,221.561,221.568,56700001.0
2006-08-29 10:00:00,221.551,221.583,221.551,221.573,68500000.0
2006-08-29 10:01:00,221.586,221.604,221.57,221.588,59600000.0
2006-08-29 10:02:00,221.596,221.599,221.57,221.583,87600000.0
2006-08-29 10:03:00,221.559,221.57,221.544,221.562,38500000.0
2006-08-29 10:04:00,221.571,221.606,221.571,221.604,25300000.0
2006-08-29 10:05:00,221.618,221.66,221.61,221.66,41700000.0
2006-08-29 10:06:00,221.668,221.731,221.654,221.731,36900000.0
2006-08-29 10:07:00,221.755,221.766,221.729,221.729,50200000.0
2006-08-29 10:08:00,221.709,221.716,221.682,221.69,17500000.0
2006-08-29 10:09:00,221.687,221.75,221.687,221.741,27900000.0
2006-08-29 10:10:00,221.736,221.76,221.713,221.76,28900000.0
2006-08-29 10:11:00,221.734,221.74,221.716,221.731,51100000.0
2006-08-29 10:12:00,221.716,221.716,221.695,221.716,84499998.0
2006-08-29 10:13:00,221.728,221.768,221.728,221.768,53000000.0
2006-08-29 10:14:00,221.797,221.807,221.775,221.803,57800000.0
2006-08-29 10:15:00,221.81,221.831,221.807,221.807,37900001.0
2006-08-29 10:16:00,221.799,221.803,221.766,221.766,29200000.0
2006-08-29 10:17:00,221.749,221.796,221.749,221.796,39100001.0
2006-08-29 10:18:00,221.792,221.8,221.777,221.792,42300000.0
2006-08-29 10:19:00,221.799,221.813,221.786,221.797,60599999.0
2006-08-29 10:20:00,221.794,221.801,221.762,221.772,63900000.0
2006-08-29 10:21:00,221.758,221.765,221.746,221.764,111099999.0
2006-08-29 10:22:00,221.788,221.814,221.773,221.8,49300000.0
2006-08-29 10:23:00,221.804,221.835,221.804,221.826,90000000.0
2006-08-29 10:24:00,221.823,221.829,221.806,221.812,21700000.0
2006-08-29 10:25:00,221.807,221.88,221.807,221.88,23500000.0
2006-08-29 10:26:00,221.917,221.921,221.889,221.908,45100000.0
2006-08-29 10:27:00,221.914,221.919,221.902,221.909,29500000.0
2006-08-29 10:28:00,221.896,221.923,221.896,221.917,25700000.0
2006-08-29 10:29:00,221.926,221.953,221.908,221.953,38800000.0
2006-08-29 10:30:00,221.964,221.974,221.956,221.974,37600000.0
2006-08-29 10:31:00,221.993,222.047,221.989,222.03,81199998.0
2006-08-29 10:32:00,222.025,222.049,222.011,222.011,40200000.0
2006-08-29 10:33:00,222.018,222.028,221.998,221.998,85200000.0
2006-08-29 10:34:00,221.999,222.0,221.978,221.988,20000000.0
2006-08-29 10:35:00,221.991,222.021,221.987,221.994,46500000.0
2006-08-29 10:36:00,221.994,222.018,221.97,222.018,43800000.0
2006-08-29 10:37:00,222.013,222.052,222.001,222.052,38300000.0
2006-08-29 10:38:00,222.04,222.054,222.005,222.005,77400001.0
2006-08-29 10:39:00,222.012,222.032,222.012,222.016,25600000.0
2006-08-29 10:40:00,222.008,222.022,221.982,221.982,38100000.0
2006-08-29 10:41:00,221.989,221.998,221.971,221.985,66100000.0
2006-08-29 10:42:00,221.981,221.985,221.968,221.985,47099999.0
2006-08-29 10:43:00,221.974,221.986,221.953,221.986,66100000.0
2006-08-29 10:44:00,222.002,222.025,222.002,222.01,44100000.0
2006-08-29 10:45:00,222.028,222.028,221.997,222.023,49899999.0
2006-08-29 10:46:00,222.0,222.0,221.97,221.97,23800000.0
2006-08-29 10:47:00,221.968,221.98,221.949,221.96,37500000.0
2006-08-29 10:48:00,221.96,221.96,221.92,221.936,45500001.0
2006-08-29 10:49:00,221.932,221.95,221.913,221.944,61100000.0
2006-08-29 10:50:00,221.936,221.941,221.913,221.929,61200000.0
2006-08-29 10:51:00,221.925,221.926,221.908,221.913,18700000.0
2006-08-29 10:52:00,221.932,221.961,221.932,221.956,38800000.0
2006-08-29 10:53:00,221.946,221.964,221.941,221.964,44900000.0
2006-08-29 10:54:00,221.966,222.0,221.966,222.0,24700000.0
2006-08-29 10:55:00,221.989,221.99,221.977,221.985,48900001.0
2006-08-29 10:56:00,221.994,222.027,221.989,221.994,39900000.0
2006-08-29 10:57:00,222.006,222.006,221.973,222.006,48100000.0
2006-08-29 10:58:00,222.005,222.009,221.981,222.009,36700000.0
2006-08-29 10:59:00,222.006,222.006,221.965,221.965,25800000.0
2006-08-29 11:00:00,221.952,221.969,221.938,221.938,54900001.0
2006-08-29 11:01:00,221.942,221.946,221.9,221.928,64299999.0
2006-08-29 11:02:00,221.926,221.952,221.926,221.945,75600000.0
2006-08-29 11:03:00,221.942,221.97,221.942,221.962,62200000.0
2006-08-29 11:04:00,221.965,221.985,221.951,221.968,62500000.0
2006-08-29 11:05:00,221.959,222.021,221.959,222.005,56300000.0
2006-08-29 11:06:00,222.008,222.02,222.008,222.02,67099999.0
2006-08-29 11:07:00,222.004,222.027,222.004,222.024,62200001.0
2006-08-29 11:08:00,222.018,222.027,221.994,222.0,30800000.0
2006-08-29 11:09:00,221.984,221.995,221.982,221.99,68499999.0
2006-08-29 11:10:00,221.991,222.012,221.978,222.009,56500000.0
2006-08-29 11:11:00,222.002,222.022,221.999,222.003,48400000.0
2006-08-29 11:12:00,222.007,222.016,222.0,222.005,54299999.0
2006-08-29 11:13:00,221.99,222.004,221.982,221.984,43300000.0
2006-08-29 11:14:00,221.99,222.006,221.99,221.997,46200000.0
2006-08-29 11:15:00,221.992,222.012,221.988,221.988,55000000.0
2006-08-29 11:16:00,221.99,222.005,221.989,222.005,60700000.0
2006-08-29 11:17:00,222.002,222.038,221.994,222.038,57000000.0
2006-08-29 11:18:00,222.026,222.052,222.024,222.052,13600000.0
2006-08-29 11:19:00,222.058,222.065,222.053,222.053,19600000.0
2006-08-29 11:20:00,222.025,222.025,221.966,221.966,73600000.0
2006-08-29 11:21:00,221.965,221.965,221.906,221.906,69700002.0
2006-08-29 11:22:00,221.871,221.871,221.783,221.789,30600000.0
2006-08-29 11:23:00,221.774,221.774,221.743,221.743,47100000.0
2006-08-29 11:24:00,221.744,221.764,221.721,221.748,61100000.0
2006-08-29 11:25:00,221.742,221.742,221.703,221.726,75600000.0
2006-08-29 11:26:00,221.736,221.741,221.701,221.723,45500000.0
2006-08-29 11:27:00,221.742,221.742,221.672,221.698,62300000.0
2006-08-29 11:28:00,221.695,221.709,221.68,221.681,71700000.0
2006-08-29 11:29:00,221.702,221.736,221.699,221.725,36600000.0
2006-08-29 11:30:00,221.729,221.778,221.727,221.76,65300000.0
2006-08-29 11:31:00,221.77,221.775,221.743,221.746,22100000.0
2006-08-29 11:32:00,221.754,221.764,221.743,221.743,73400000.0
2006-08-29 11:33:00,221.753,221.76,221.735,221.735,80600001.0
2006-08-29 11:34:00,221.735,221.758,221.735,221.758,33000000.0
2006-08-29 11:35:00,221.736,221.744,221.721,221.725,27400000.0
2006-08-29 11:36:00,221.717,221.745,221.714,221.74,61400000.0
2006-08-29 11:37:00,221.758,221.772,221.734,221.749,38400001.0
2006-08-29 11:38:00,221.758,221.769,221.748,221.76,27100000.0
2006-08-29 11:39:00,221.755,221.759,221.727,221.737,36800000.0
2006-08-29 11:40:00,221.73,221.758,221.69,221.69,70099999.0
2006-08-29 11:41:00,221.696,221.72,221.696,221.707,25900000.0
2006-08-29 11:42:00,221.705,221.712,221.692,221.696,57800001.0
2006-08-29 11:43:00,221.702,221.747,221.702,221.737,33600000.0
2006-08-29 11:44:00,221.789,221.891,221.789,221.878,32400000.0
2006-08-29 11:45:00,221.895,221.93,221.895,221.915,51300000.0
2006-08-29 11:46:00,221.904,221.911,221.884,221.902,57400000.0
2006-08-29 11:47:00,221.891,221.891,221.839,221.839,44800001.0
2006-08-29 11:48:00,221.841,221.879,221.841,221.879,55100000.0
2006-08-29 11:49:00,221.878,221.914,221.878,221.914,55300000.0
2006-08-29 11:50:00,221.907,221.907,221.81,221.81,38300000.0
2006-08-29 11:51:00,221.816,221.822,221.794,221.794,36900000.0
2006-08-29 11:52:00,221.782,221.8,221.779,221.792,46100000.0
2006-08-29 11:53:00,221.789,221.793,221.684,221.684,62800000.0
2006-08-29 11:54:00,221.669,221.67,221.657,221.657,31400000.0
2006-08-29 11:55:00,221.656,221.656,221.584,221.598,51100000.0
2006-08-29 11:56:00,221.593,221.599,221.544,221.544,60999999.0
2006-08-29 11:57:00,221.547,221.567,221.517,221.567,36600000.0
2006-08-29 11:58:00,221.583,221.6,221.583,221.592,60800001.0
2006-08-29 11:59:00,221.612,221.64,221.595,221.64,53600000.0
2006-08-29 12:00:00,221.657,221.658,221.638,221.658,54600000.0
2006-08-29 12:01:00,221.658,221.671,221.638,221.638,60500000.0
2006-08-29 12:02:00,221.63,221.63,221.597,221.6,73299999.0
2006-08-29 12:03:00,221.602,221.624,221.582,221.61,53199999.0
2006-08-29 12:04:00,221.604,221.621,221.599,221.615,76700001.0
2006-08-29 12:05:00,221.619,221.638,221.608,221.616,61100000.0
2006-08-29 12:06:00,221.624,221.633,221.607,221.607,39700000.0
2006-08-29 12:07:00,221.608,221.608,221.596,221.596,65399999.0
2006-08-29 12:08:00,221.599,221.627,221.597,221.627,12900000.0
2006-08-29 12:09:00,221.631,221.661,221.628,221.638,55099999.0
2006-08-29 12:10:00,221.654,221.671,221.654,221.667,65200000.0
2006-08-29 12:11:00,221.67,221.7,221.659,221.698,46700001.0
2006-08-29 12:12:00,221.701,221.708,221.68,221.69,84800001.0
2006-08-29 12:13:00,221.686,221.708,221.672,221.708,33600000.0
2006-08-29 12:14:00,221.715,221.753,221.715,221.738,62400000.0
2006-08-29 12:15:00,221.737,221.755,221.729,221.735,65400000.0
2006-08-29 12:16:00,221.735,221.735,221.703,221.705,67500000.0
2006-08-29 12:17:00,221.711,221.723,221.702,221.723,101200001.0
2006-08-29 12:18:00,221.708,221.708,221.665,221.665,33000000.0
2006-08-29 12:19:00,221.657,221.66,221.636,221.66,64100000.0
2006-08-29 12:20:00,221.651,221.672,221.649,221.656,56700000.0
2006-08-29 12:21:00,221.665,221.696,221.665,221.68,82600000.0
2006-08-29 12:22:00,221.691,221.696,221.656,221.656,43000001.0
2006-08-29 12:23:00,221.672,221.672,221.639,221.646,44600001.0
2006-08-29 12:24:00,221.643,221.69,221.643,221.69,35400000.0
2006-08-29 12:25:00,221.695,221.695,221.678,221.692,42900001.0
2006-08-29 12:26:00,221.685,221.725,221.683,221.725,36499999.0
2006-08-29 12:27:00,221.724,221.729,221.717,221.717,26400000.0
2006-08-29 12:28:00,221.742,221.763,221.728,221.749,60100000.0
2006-08-29 12:29:00,221.75,221.763,221.743,221.747,29200000.0
2006-08-29 12:30:00,221.747,221.751,221.742,221.742,21100000.0
2006-08-29 12:31:00,221.74,221.75,221.726,221.726,42800000.0
2006-08-29 12:32:00,221.732,221.742,221.707,221.733,74400000.0
2006-08-29 12:33:00,221.736,221.764,221.722,221.764,45200000.0
2006-08-29 12:34:00,221.777,221.777,221.767,221.767,32200000.0
2006-08-29 12:35:00,221.771,221.78,221.764,221.779,53700000.0
2006-08-29 12:36:00,221.777,221.798,221.773,221.773,68700001.0
2006-08-29 12:37:00,221.773,221.793,221.76,221.78,49400000.0
2006-08-29 12:38:00,221.769,221.772,221.747,221.759,97400000.0
2006-08-29 12:39:00,221.759,221.764,221.748,221.756,56600000.0
2006-08-29 12:40:00,221.765,221.799,221.765,221.777,42900001.0
2006-08-29 12:41:00,221.788,221.818,221.788,221.811,62100001.0
2006-08-29 12:42:00,221.821,221.865,221.804,221.846,46400000.0
2006-08-29 12:43:00,221.86,221.866,221.843,221.854,44699999.0
2006-08-29 12:44:00,221.855,221.868,221.849,221.852,43800000.0
2006-08-29 12:45:00,221.852,221.852,221.841,221.851,35800000.0
2006-08-29 12:46:00,221.845,221.845,221.814,221.814,56800000.0
2006-08-29 12:47:00,221.813,221.817,221.804,221.817,53000000.0
2006-08-29 12:48:00,221.829,221.853,221.826,221.852,32500000.0
2006-08-29 12:49:00,221.858,221.879,221.844,221.867,94499999.0
2006-08-29 12:50:00,221.887,221.894,221.867,221.89,81200000.0
2006-08-29 12:51:00,221.886,221.886,221.863,221.884,48200000.0
2006-08-29 12:52:00,221.878,221.889,221.87,221.889,35100000.0
2006-08-29 12:53:00,221.89,221.907,221.877,221.877,49700001.0
2006-08-29 12:54:00,221.901,221.905,221.877,221.896,82099999.0
2006-08-29 12:55:00,221.882,221.882,221.845,221.859,83900002.0
2006-08-29 12:56:00,221.852,221.852,221.74,221.746,32700001.0
2006-08-29 12:57:00,221.757,221.804,221.757,221.803,39900000.0
2006-08-29 12:58:00,221.801,221.801,221.778,221.783,61900000.0
2006-08-29 12:59:00,221.779,221.779,221.748,221.759,65100000.0
2006-08-29 13:00:00,221.742,221.775,221.742,221.774,41200000.0
2006-08-29 13:01:00,221.77,221.77,221.747,221.759,49700000.0
2006-08-29 13:02:00,221.763,221.796,221.763,221.79,82700001.0
2006-08-29 13:03:00,221.798,221.815,221.792,221.815,44500000.0
2006-08-29 13:04:00,221.816,221.822,221.81,221.813,56200001.0
2006-08-29 13:05:00,221.834,221.847,221.817,221.847,47200000.0
2006-08-29 13:06:00,221.851,221.863,221.847,221.855,89900001.0
2006-08-29 13:07:00,221.838,221.838,221.83,221.832,29100000.0
2006-08-29 13:08:00,221.816,221.834,221.816,221.828,24800000.0
2006-08-29 13:09:00,221.825,221.841,221.808,221.808,38700000.0
2006-08-29 13:10:00,221.813,221.847,221.813,221.847,22600000.0
2006-08-29 13:11:00,221.852,221.857,221.83,221.83,65499999.0
2006-08-29 13:12:00,221.828,221.842,221.822,221.842,31800000.0
2006-08-29 13:13:00,221.835,221.855,221.828,221.848,45600000.0
2006-08-29 13:14:00,221.85,221.85,221.803,221.834,44500000.0
2006-08-29 13:15:00,221.83,221.843,221.814,221.835,52299999.0
2006-08-29 13:16:00,221.849,221.849,221.804,221.81,59800000.0
2006-08-29 13:17:00,221.808,221.829,221.808,221.829,27500000.0
2006-08-29 13:18:00,221.855,221.855,221.833,221.853,49900000.0
2006-08-29 13:19:00,221.854,221.873,221.853,221.853,61800000.0
2006-08-29 13:20:00,221.866,221.866,221.795,221.795,70599999.0
2006-08-29 13:21:00,221.798,221.817,221.789,221.806,52299998.0
2006-08-29 13:22:00,221.799,221.823,221.799,221.823,28200000.0
2006-08-29 13:23:00,221.85,221.86,221.839,221.846,41800000.0
2006-08-29 13:24:00,221.86,221.892,221.86,221.892,32300000.0
2006-08-29 13:25:00,221.888,221.898,221.876,221.876,118200001.0
2006-08-29 13:26:00,221.887,221.889,221.85,221.859,63900000.0
2006-08-29 13:27:00,221.86,221.86,221.826,221.826,39600000.0
2006-08-29 13:28:00,221.796,221.813,221.796,221.813,47800001.0
2006-08-29 13:29:00,221.816,221.834,221.8,221.831,67400000.0
2006-08-29 13:30:00,221.829,221.852,221.82,221.829,22000000.0
2006-08-29 13:31:00,221.836,221.846,221.83,221.84,19500000.0
2006-08-29 13:32:00,221.842,221.857,221.836,221.857,67199999.0
2006-08-29 13:33:00,221.858,221.862,221.858,221.858,33100000.0
2006-08-29 13:34:00,221.845,221.853,221.827,221.827,31800000.0
2006-08-29 13:35:00,221.806,221.812,221.773,221.798,43400000.0
2006-08-29 13:36:00,221.783,221.784,221.773,221.773,25100000.0
2006-08-29 13:37:00,221.773,221.786,221.769,221.769,45500000.0
2006-08-29 13:38:00,221.763,221.763,221.744,221.756,38200000.0
2006-08-29 13:39:00,221.769,221.774,221.757,221.774,36200000.0
2006-08-29 13:40:00,221.766,221.791,221.763,221.774,74900001.0
2006-08-29 13:41:00,221.798,221.818,221.798,221.818,32500000.0
2006-08-29 13:42:00,221.82,221.82,221.789,221.789,37000000.0
2006-08-29 13:43:00,221.791,221.791,221.762,221.779,65099999.0
2006-08-29 13:44:00,221.777,221.788,221.769,221.787,80300000.0
2006-08-29 13:45:00,221.774,221.778,221.747,221.757,24200000.0
2006-08-29 13:46:00,221.757,221.763,221.753,221.758,22300000.0
2006-08-29 13:47:00,221.752,221.752,221.724,221.725,45300000.0
2006-08-29 13:48:00,221.732,221.762,221.732,221.736,61900000.0
2006-08-29 13:49:00,221.751,221.758,221.743,221.758,59999999.0
2006-08-29 13:50:00,221.756,221.756,221.714,221.715,74900002.0
2006-08-29 13:51:00,221.722,221.761,221.718,221.743,37900000.0
2006-08-29 13:52:00,221.734,221.747,221.715,221.722,81300000.0
2006-08-29 13:53:00,221.705,221.716,221.705,221.716,49400000.0
2006-08-29 13:54:00,221.702,221.711,221.689,221.692,33200000.0
2006-08-29 13:55:00,221.679,221.685,221.674,221.685,45599999.0
2006-08-29 13:56:00,221.675,221.714,221.675,221.706,68500000.0
2006-08-29 13:57:00,221.717,221.74,221.712,221.74,55300000.0
2006-08-29 13:58:00,221.728,221.728,221.702,221.705,71300001.0
2006-08-29 13:59:00,221.703,221.715,221.689,221.706,41000000.0
2006-08-29 14:00:00,221.69,221.705,221.656,221.663,40300000.0
2006-08-29 14:01:00,221.667,221.67,221.648,221.648,50300000.0
2006-08-29 14:02:00,221.642,221.649,221.618,221.623,40300000.0
2006-08-29 14:03:00,221.602,221.633,221.602,221.633,69500000.0
2006-08-29 14:04:00,221.607,221.628,221.587,221.628,36400000.0
2006-08-29 14:05:00,221.618,221.618,221.594,221.596,10600000.0
2006-08-29 14:06:00,221.585,221.595,221.578,221.59,39100000.0
2006-08-29 14:07:00,221.614,221.636,221.614,221.628,28000000.0
2006-08-29 14:08:00,221.626,221.65,221.626,221.65,49200001.0
2006-08-29 14:09:00,221.638,221.674,221.638,221.672,29099999.0
2006-08-29 14:10:00,221.685,221.701,221.681,221.681,44700001.0
2006-08-29 14:11:00,221.684,221.696,221.649,221.65,120500002.0
2006-08-29 14:12:00,221.644,221.654,221.629,221.644,49899999.0
2006-08-29 14:13:00,221.639,221.655,221.623,221.632,29600000.0
2006-08-29 14:14:00,221.63,221.65,221.606,221.65,69800001.0
2006-08-29 14:15:00,221.653,221.661,221.622,221.624,60299999.0
2006-08-29 14:16:00,221.633,221.633,221.618,221.619,47999999.0
2006-08-29 14:17:00,221.611,221.623,221.606,221.611,28200000.0
2006-08-29 14:18:00,221.612,221.631,221.602,221.607,40800001.0
2006-08-29 14:19:00,221.608,221.62,221.601,221.613,53400000.0
2006-08-29 14:20:00,221.601,221.631,221.59,221.59,68200000.0
2006-08-29 14:21:00,221.574,221.608,221.572,221.606,84200000.0
2006-08-29 14:22:00,221.609,221.625,221.606,221.61,71300000.0
2006-08-29 14:23:00,221.605,221.615,221.585,221.61,25200000.0
2006-08-29 14:24:00,221.605,221.64,221.604,221.619,19200000.0
2006-08-29 14:25:00,221.638,221.642,221.604,221.604,43100000.0
2006-08-29 14:26:00,221.602,221.602,221.529,221.551,36700000.0
2006-08-29 14:27:00,221.527,221.553,221.502,221.553,66800000.0
2006-08-29 14:28:00,221.543,221.543,221.524,221.53,32800000.0
2006-08-29 14:29:00,221.521,221.538,221.516,221.538,96800000.0
2006-08-29 14:30:00,221.518,221.52,221.488,221.507,87399999.0
2006-08-29 14:31:00,221.504,221.514,221.492,221.495,78600001.0
2006-08-29 14:32:00,221.456,221.456,221.425,221.425,29000000.0
2006-08-29 14:33:00,221.414,221.439,221.404,221.437,69200000.0
2006-08-29 14:34:00,221.45,221.453,221.443,221.445,48200000.0
2006-08-29 14:35:00,221.457,221.457,221.445,221.445,29900000.0
2006-08-29 14:36:00,221.447,221.447,221.427,221.431,77099998.0
2006-08-29 14:37:00,221.429,221.442,221.422,221.422,65000001.0
2006-08-29 14:38:00,221.428,221.452,221.398,221.398,64599998.0
2006-08-29 14:39:00,221.375,221.418,221.375,221.409,44000000.0
2006-08-29 14:40:00,221.423,221.423,221.346,221.347,33700000.0
2006-08-29 14:41:00,221.37,221.384,221.364,221.364,20700000.0
2006-08-29 14:42:00,221.356,221.39,221.351,221.361,71000001.0
2006-08-29 14:43:00,221.354,221.375,221.354,221.354,35100000.0
2006-08-29 14:44:00,221.363,221.38,221.362,221.38,15300000.0
2006-08-29 14:45:00,221.386,221.405,221.386,221.395,51899999.0
2006-08-29 14:46:00,221.396,221.408,221.38,221.38,34300000.0
2006-08-29 14:47:00,221.384,221.403,221.371,221.389,33400000.0
2006-08-29 14:48:00,221.377,221.377,221.36,221.377,28400000.0
2006-08-29 14:49:00,221.384,221.401,221.384,221.395,15900000.0
2006-08-29 14:50:00,221.38,221.389,221.369,221.371,48700000.0
2006-08-29 14:51:00,221.362,221.389,221.355,221.389,96300000.0
2006-08-29 14:52:00,221.416,221.444,221.416,221.423,49800000.0
2006-08-29 14:53:00,221.433,221.451,221.415,221.42,54900001.0
2006-08-29 14:54:00,221.424,221.451,221.408,221.451,48400000.0
2006-08-29 14:55:00,221.462,221.466,221.456,221.462,22300000.0
2006-08-29 14:56:00,221.472,221.472,221.436,221.445,44000000.0
2006-08-29 14:57:00,221.457,221.457,221.425,221.426,63300000.0
2006-08-29 14:58:00,221.436,221.453,221.409,221.409,41600000.0
2006-08-29 14:59:00,221.388,221.42,221.365,221.397,77000001.0
2006-08-29 15:00:00,221.397,221.415,221.397,221.407,35600000.0
2006-08-29 15:01:00,221.415,221.421,221.394,221.407,68200000.0
2006-08-29 15:02:00,221.421,221.459,221.421,221.45,41900001.0
2006-08-29 15:03:00,221.441,221.452,221.437,221.437,53200000.0
2006-08-29 15:04:00,221.437,221.447,221.436,221.441,33900000.0
2006-08-29 15:05:00,221.416,221.441,221.405,221.414,39000001.0
2006-08-29 15:06:00,221.417,221.431,221.409,221.416,40300000.0
2006-08-29 15:07:00,221.44,221.44,221.426,221.431,51100000.0
2006-08-29 15:08:00,221.434,221.446,221.422,221.441,60600000.0
2006-08-29 15:09:00,221.436,221.459,221.436,221.459,37000000.0
2006-08-29 15:10:00,221.469,221.477,221.442,221.477,51600000.0
2006-08-29 15:11:00,221.482,221.517,221.482,221.517,29100000.0
2006-08-29 15:12:00,221.519,221.556,221.512,221.556,41700001.0
2006-08-29 15:13:00,221.543,221.571,221.542,221.57,99700001.0
2006-08-29 15:14:00,221.584,221.59,221.567,221.585,64900000.0
2006-08-29 15:15:00,221.582,221.582,221.554,221.573,27700000.0
2006-08-29 15:16:00,221.581,221.613,221.572,221.613,30000000.0
2006-08-29 15:17:00,221.618,221.625,221.595,221.616,44600000.0
2006-08-29 15:18:00,221.613,221.625,221.601,221.611,63300001.0
2006-08-29 15:19:00,221.608,221.608,221.578,221.589,40100000.0
2006-08-29 15:20:00,221.586,221.6,221.576,221.581,44500000.0
2006-08-29 15:21:00,221.561,221.59,221.561,221.579,45100000.0
2006-08-29 15:22:00,221.578,221.591,221.569,221.576,31900000.0
2006-08-29 15:23:00,221.573,221.581,221.563,221.565,64000000.0
2006-08-29 15:24:00,221.568,221.578,221.552,221.552,64500000.0
2006-08-29 15:25:00,221.564,221.593,221.564,221.582,27000000.0
2006-08-29 15:26:00,221.577,221.589,221.572,221.58,90000001.0
2006-08-29 15:27:00,221.556,221.613,221.556,221.6,70899999.0
2006-08-29 15:28:00,221.596,221.605,221.589,221.6,34800000.0
2006-08-29 15:29:00,221.561,221.561,221.503,221.555,50599999.0
2006-08-29 15:30:00,221.554,221.554,221.518,221.543,54500000.0
2006-08-29 15:31:00,221.539,221.559,221.522,221.522,42200000.0
2006-08-29 15:32:00,221.519,221.552,221.514,221.538,34000000.0
2006-08-29 15:33:00,221.539,221.557,221.539,221.55,66000000.0
2006-08-29 15:34:00,221.548,221.562,221.536,221.559,44400000.0
2006-08-29 15:35:00,221.525,221.553,221.498,221.509,54000000.0
2006-08-29 15:36:00,221.494,221.494,221.454,221.471,49799999.0
2006-08-29 15:37:00,221.462,221.498,221.455,221.498,54699999.0
2006-08-29 15:38:00,221.508,221.508,221.434,221.434,62699999.0
2006-08-29 15:39:00,221.417,221.476,221.417,221.476,20800000.0
2006-08-29 15:40:00,221.5,221.5,221.469,221.469,30600000.0
2006-08-29 15:41:00,221.482,221.49,221.462,221.473,58200000.0
2006-08-29 15:42:00,221.477,221.524,221.477,221.516,23900000.0
2006-08-29 15:43:00,221.524,221.548,221.508,221.548,63700000.0
2006-08-29 15:44:00,221.564,221.564,221.544,221.544,6700000.0
2006-08-29 15:45:00,221.538,221.552,221.443,221.443,12200000.0
2006-08-29 15:46:00,221.452,221.486,221.452,221.47,80300001.0
2006-08-29 15:47:00,221.466,221.473,221.442,221.442,81200000.0
2006-08-29 15:48:00,221.454,221.483,221.454,221.48,51199999.0
2006-08-29 15:49:00,221.43,221.459,221.417,221.459,75300000.0
2006-08-29 15:50:00,221.459,221.459,221.438,221.448,55100000.0
2006-08-29 15:51:00,221.445,221.478,221.445,221.478,71400000.0
2006-08-29 15:52:00,221.484,221.514,221.479,221.513,94300001.0
2006-08-29 15:53:00,221.534,221.544,221.506,221.513,93199999.0
2006-08-29 15:54:00,221.508,221.527,221.495,221.512,69499999.0
2006-08-29 15:55:00,221.515,221.535,221.515,221.531,52800001.0
2006-08-29 15:56:00,221.541,221.546,221.525,221.54,111699999.0
2006-08-29 15:57:00,221.55,221.58,221.55,221.576,47400000.0
2006-08-29 15:58:00,221.592,221.594,221.55,221.55,40700000.0
2006-08-29 15:59:00,221.569,221.601,221.552,221.57,55100000.0
2006-08-29 16:00:00,221.558,221.685,221.554,221.68,56299999.0
2006-08-29 16:01:00,221.668,221.668,221.557,221.561,54600001.0
2006-08-29 16:02:00,221.549,221.57,221.534,221.536,42800001.0
2006-08-29 16:03:00,221.562,221.562,221.524,221.545,44300000.0
2006-08-29 16:04:00,221.562,221.562,221.548,221.55,35900000.0
2006-08-29 16:05:00,221.571,221.582,221.57,221.575,36100000.0
2006-08-29 16:06:00,221.595,221.606,221.571,221.595,69699999.0
2006-08-29 16:07:00,221.582,221.587,221.486,221.507,38800000.0
2006-08-29 16:08:00,221.505,221.518,221.484,221.501,42000000.0
2006-08-29 16:09:00,221.486,221.499,221.474,221.497,46900000.0
2006-08-29 16:10:00,221.506,221.549,221.506,221.549,23000000.0
2006-08-29 16:11:00,221.516,221.527,221.492,221.492,71000000.0
2006-08-29 16:12:00,221.497,221.509,221.484,221.495,36100000.0
2006-08-29 16:13:00,221.49,221.5,221.462,221.462,45500000.0
2006-08-29 16:14:00,221.455,221.475,221.455,221.475,21500000.0
2006-08-29 16:15:00,221.481,221.496,221.469,221.482,41000000.0
2006-08-29 16:16:00,221.451,221.463,221.419,221.443,52400000.0
2006-08-29 16:17:00,221.455,221.5,221.455,221.5,34400000.0
2006-08-29 16:18:00,221.506,221.523,221.493,221.5,58299999.0
2006-08-29 16:19:00,221.517,221.52,221.476,221.491,69799999.0
2006-08-29 16:20:00,221.483,221.518,221.476,221.507,37400000.0
2006-08-29 16:21:00,221.513,221.58,221.513,221.535,50800000.0
2006-08-29 16:22:00,221.542,221.553,221.467,221.504,56399999.0
2006-08-29 16:23:00,221.492,221.492,221.417,221.417,60399999.0
2006-08-29 16:24:00,221.439,221.465,221.426,221.426,44700001.0
2006-08-29 16:25:00,221.431,221.447,221.417,221.439,51500000.0
2006-08-29 16:26:00,221.39,221.398,221.348,221.378,31300000.0
2006-08-29 16:27:00,221.367,221.391,221.365,221.377,38500000.0
2006-08-29 16:28:00,221.391,221.401,221.368,221.37,28800000.0
2006-08-29 16:29:00,221.368,221.402,221.364,221.388,55600000.0
2006-08-29 16:30:00,221.357,221.404,221.357,221.404,72200001.0
2006-08-29 16:31:00,221.403,221.418,221.393,221.399,39300000.0
2006-08-29 16:32:00,221.385,221.408,221.371,221.389,52200000.0
2006-08-29 16:33:00,221.381,221.382,221.369,221.37,57699999.0
2006-08-29 16:34:00,221.364,221.366,221.348,221.355,31200000.0
2006-08-29 16:35:00,221.346,221.372,221.346,221.363,79800000.0
2006-08-29 16:36:00,221.361,221.368,221.345,221.345,41700000.0
2006-08-29 16:37:00,221.345,221.37,221.324,221.37,53000000.0
2006-08-29 16:38:00,221.356,221.382,221.336,221.378,73100001.0
2006-08-29 16:39:00,221.399,221.425,221.399,221.41,44400000.0
2006-08-29 16:40:00,221.407,221.421,221.376,221.376,30400000.0
2006-08-29 16:41:00,221.372,221.395,221.365,221.375,78200000.0
2006-08-29 16:42:00,221.362,221.362,221.307,221.311,62999999.0
2006-08-29 16:43:00,221.319,221.35,221.313,221.336,50200000.0
2006-08-29 16:44:00,221.325,221.325,221.262,221.262,67199999.0
2006-08-29 16:45:00,221.252,221.256,221.162,221.2,56199999.0
2006-08-29 16:46:00,221.2,221.24,221.181,221.181,67500000.0
2006-08-29 16:47:00,221.162,221.164,221.134,221.164,34700000.0
2006-08-29 16:48:00,221.182,221.208,221.182,221.19,44500000.0
2006-08-29 16:49:00,221.197,221.197,221.164,221.178,75000001.0
2006-08-29 16:50:00,221.173,221.215,221.159,221.177,53100000.0
2006-08-29 16:51:00,221.166,221.184,221.166,221.17,77000000.0
2006-08-29 16:52:00,221.173,221.173,221.025,221.025,44200000.0
2006-08-29 16:53:00,220.995,221.014,220.982,220.983,87500001.0
2006-08-29 16:54:00,220.993,221.025,220.993,221.024,58800000.0
2006-08-29 16:55:00,221.042,221.084,221.042,221.078,64700000.0
2006-08-29 16:56:00,221.086,221.122,221.086,221.1,73400001.0
2006-08-29 16:57:00,221.1,221.105,221.09,221.105,36300000.0
2006-08-29 16:58:00,221.116,221.134,221.099,221.119,54000000.0
2006-08-29 16:59:00,221.145,221.215,221.124,221.215,63900001.0
2006-08-29 17:00:00,221.234,221.234,221.171,221.186,53900000.0
2006-08-29 17:01:00,221.187,221.197,221.17,221.17,57000000.0
2006-08-29 17:02:00,221.158,221.158,221.135,221.148,62500000.0
2006-08-29 17:03:00,221.138,221.186,221.137,221.164,57299999.0
2006-08-29 17:04:00,221.183,221.195,221.163,221.167,54000000.0
2006-08-29 17:05:00,221.162,221.203,221.162,221.191,38500000.0
2006-08-29 17:06:00,221.207,221.211,221.174,221.174,59199998.0
2006-08-29 17:07:00,221.155,221.198,221.146,221.198,43600000.0
2006-08-29 17:08:00,221.185,221.191,221.152,221.152,57299999.0
2006-08-29 17:09:00,221.136,221.15,221.136,221.149,48300001.0
2006-08-29 17:10:00,221.157,221.168,221.122,221.122,63099999.0
2006-08-29 17:11:00,221.101,221.119,221.086,221.119,15100000.0
2006-08-29 17:12:00,221.111,221.111,221.066,221.066,71100000.0
2006-08-29 17:13:00,221.074,221.11,221.074,221.11,73300002.0
2006-08-29 17:14:00,221.129,221.157,221.129,221.151,43700000.0
2006-08-29 17:15:00,221.155,221.173,221.132,221.17,81200000.0
2006-08-29 17:16:00,221.169,221.181,221.137,221.158,45800000.0
2006-08-29 17:17:00,221.158,221.181,221.158,221.159,32200000.0
2006-08-29 17:18:00,221.156,221.164,221.142,221.142,61699998.0
2006-08-29 17:19:00,221.151,221.151,221.113,221.123,107200000.0
2006-08-29 17:20:00,221.124,221.145,221.111,221.111,59499999.0
2006-08-29 17:21:00,221.119,221.13,221.092,221.094,60200000.0
2006-08-29 17:22:00,221.082,221.096,221.079,221.084,56500000.0
2006-08-29 17:23:00,221.116,221.16,221.116,221.154,20300000.0
2006-08-29 17:24:00,221.148,221.159,221.124,221.154,65499998.0
2006-08-29 17:25:00,221.138,221.152,221.118,221.152,35800000.0
2006-08-29 17:26:00,221.154,221.155,221.087,221.087,60100000.0
2006-08-29 17:27:00,221.083,221.108,221.083,221.102,59800002.0
2006-08-29 17:28:00,221.107,221.123,221.1,221.1,37100000.0
2006-08-29 17:29:00,221.107,221.122,221.107,221.112,97800001.0
2006-08-29 17:30:00,221.102,221.119,221.102,221.103,36000000.0
2006-08-29 17:31:00,221.08,221.186,221.08,221.186,66599999.0
2006-08-29 17:32:00,221.165,221.188,221.165,221.178,29500000.0
2006-08-29 17:33:00,221.168,221.186,221.168,221.174,27300000.0
2006-08-29 17:34:00,221.16,221.193,221.145,221.193,48900000.0
2006-08-29 17:35:00,221.185,221.188,221.158,221.171,37700000.0
2006-08-29 17:36:00,221.179,221.183,221.156,221.156,55800000.0
2006-08-29 17:37:00,221.151,221.162,221.143,221.162,90300000.0
2006-08-29 17:38:00,221.16,221.177,221.153,221.177,79900000.0
2006-08-29 17:39:00,221.164,221.172,221.15,221.172,20300000.0
2006-08-29 17:40:00,221.161,221.163,221.107,221.119,76600000.0
2006-08-29 17:41:00,221.128,221.135,221.099,221.099,40600000.0
2006-08-29 17:42:00,221.076,221.088,221.064,221.088,77200000.0
2006-08-29 17:43:00,221.094,221.101,221.06,221.07,49000000.0
2006-08-29 17:44:00,221.08,221.085,220.911,220.911,61200001.0
2006-08-29 17:45:00,220.928,220.999,220.912,220.999,53800000.0
2006-08-29 17:46:00,221.013,221.037,220.991,220.991,71700001.0
2006-08-29 17:47:00,220.998,220.998,220.948,220.976,46300000.0
2006-08-29 17:48:00,220.996,221.049,220.996,221.049,29000000.0
2006-08-29 17:49:00,221.048,221.06,221.019,221.05,33900000.0
2006-08-29 17:50:00,221.064,221.091,221.064,221.083,53300000.0
2006-08-29 17:51:00,221.092,221.092,221.066,221.081,65800000.0
2006-08-29 17:52:00,221.101,221.101,221.069,221.093,58100000.0
2006-08-29 17:53:00,221.093,221.095,221.065,221.065,48400000.0
2006-08-29 17:54:00,221.05,221.064,221.034,221.037,46000000.0
2006-08-29 17:55:00,221.026,221.026,221.001,221.025,41500001.0
2006-08-29 17:56:00,221.023,221.023,220.986,220.986,58200001.0
2006-08-29 17:57:00,220.993,221.025,220.993,221.012,69300001.0
2006-08-29 17:58:00,221.007,221.035,221.007,221.027,46000000.0
2006-08-29 17:59:00,221.03,221.058,221.01,221.058,68299999.0
2006-08-29 18:00:00,221.085,221.085,221.012,221.012,56599999.0
2006-08-29 18:01:00,221.03,221.036,220.981,221.018,446400001.0
2006-08-29 18:02:00,221.008,221.062,221.008,221.04,702999999.0
2006-08-29 18:03:00,221.04,221.049,220.971,221.002,637300003.0
2006-08-29 18:04:00,221.0,221.0,220.968,220.991,494500002.0
2006-08-29 18:05:00,221.015,221.037,221.005,221.02,785299997.0
2006-08-29 18:06:00,221.015,221.055,221.013,221.026,678800002.0
2006-08-29 18:07:00,221.025,221.045,221.004,221.014,653799999.0
2006-08-29 18:08:00,221.013,221.025,220.998,221.013,616700001.0
2006-08-29 18:09:00,221.015,221.029,220.972,220.991,539100000.0
2006-08-29 18:10:00,220.998,221.038,220.997,221.038,454899999.0
2006-08-29 18:11:00,221.04,221.049,221.026,221.045,309300001.0
2006-08-29 18:12:00,221.031,221.057,221.008,221.03,301099999.0
2006-08-29 18:13:00,221.03,221.049,221.022,221.042,443600003.0
2006-08-29 18:14:00,221.047,221.068,221.03,221.039,649799997.0
2006-08-29 18:15:00,221.058,221.066,221.031,221.04,691699998.0
2006-08-29 18:16:00,221.038,221.056,221.027,221.043,617499999.0
2006-08-29 18:17:00,221.055,221.081,221.053,221.062,220800000.0
2006-08-29 18:18:00,221.072,221.109,221.061,221.094,419800001.0
2006-08-29 18:19:00,221.093,221.115,221.073,221.115,482500002.0
2006-08-29 18:20:00,221.113,221.127,221.078,221.094,566200002.0
2006-08-29 18:21:00,221.111,221.128,221.102,221.113,596500000.0
2006-08-29 18:22:00,221.108,221.136,221.108,221.119,476900000.0
2006-08-29 18:23:00,221.13,221.152,221.118,221.143,789100002.0
2006-08-29 18:24:00,221.133,221.179,221.133,221.143,554499996.0
2006-08-29 18:25:00,221.149,221.165,221.105,221.123,469900000.0
2006-08-29 18:26:00,221.134,221.161,221.134,221.139,331899999.0
2006-08-29 18:27:00,221.137,221.155,221.105,221.105,425600003.0
2006-08-29 18:28:00,221.112,221.138,221.111,221.122,338399998.0
2006-08-29 18:29:00,221.137,221.171,221.137,221.145,543600000.0
2006-08-29 18:30:00,221.15,221.188,221.143,221.165,305400003.0
2006-08-29 18:31:00,221.177,221.188,221.165,221.183,311199999.0
2006-08-29 18:32:00,221.176,221.203,221.159,221.164,483700000.0
2006-08-29 18:33:00,221.172,221.203,221.167,221.197,421299998.0
2006-08-29 18:34:00,221.197,221.224,221.189,221.198,457600001.0
2006-08-29 18:35:00,221.19,221.234,221.188,221.208,492199998.0
2006-08-29 18:36:00,221.213,221.24,221.212,221.237,279799999.0
2006-08-29 18:37:00,221.243,221.243,221.196,221.204,159400001.0
2006-08-29 18:38:00,221.205,221.211,221.173,221.21,141300000.0
2006-08-29 18:39:00,221.213,221.22,221.191,221.202,122800000.0
2006-08-29 18:40:00,221.191,221.217,221.189,221.217,356700000.0
2006-08-29 18:41:00,221.212,221.243,221.212,221.238,283400002.0
2006-08-29 18:42:00,221.24,221.25,221.235,221.235,248500000.0
2006-08-29 18:43:00,221.226,221.247,221.198,221.198,120900000.0
2006-08-29 18:44:00,221.196,221.213,221.192,221.203,297399998.0
2006-08-29 18:45:00,221.21,221.254,221.21,221.235,195800000.0
2006-08-29 18:46:00,221.232,221.25,221.222,221.222,173800001.0
2006-08-29 18:47:00,221.208,221.208,221.188,221.2,90500000.0
2006-08-29 18:48:00,221.199,221.199,221.173,221.19,91400000.0
2006-08-29 18:49:00,221.185,221.197,221.167,221.182,177500000.0
2006-08-29 18:50:00,221.185,221.198,221.173,221.198,289500001.0
2006-08-29 18:51:00,221.198,221.243,221.192,221.225,208099999.0
2006-08-29 18:52:00,221.242,221.242,221.196,221.201,350500001.0
2006-08-29 18:53:00,221.198,221.198,221.173,221.18,268300000.0
2006-08-29 18:54:00,221.187,221.191,221.162,221.162,146900001.0
2006-08-29 18:55:00,221.157,221.159,221.122,221.122,190600000.0
2006-08-29 18:56:00,221.133,221.15,221.13,221.15,51000001.0
2006-08-29 18:57:00,221.159,221.169,221.146,221.168,171400001.0
2006-08-29 18:58:00,221.166,221.176,221.154,221.165,391199998.0
2006-08-29 18:59:00,221.151,221.162,221.132,221.133,309699999.0
2006-08-29 19:00:00,221.116,221.143,221.116,221.143,78100001.0
2006-08-29 19:01:00,221.133,221.153,221.124,221.144,151700000.0
2006-08-29 19:02:00,221.152,221.163,221.143,221.154,188699999.0
2006-08-29 19:03:00,221.15,221.153,221.132,221.132,278600000.0
2006-08-29 19:04:00,221.122,221.143,221.107,221.124,180300000.0
2006-08-29 19:05:00,221.128,221.141,221.123,221.139,205799997.0
2006-08-29 19:06:00,221.137,221.148,221.115,221.123,474599999.0
2006-08-29 19:07:00,221.12,221.12,221.088,221.099,308699999.0
2006-08-29 19:08:00,221.087,221.092,221.05,221.074,342099998.0
2006-08-29 19:09:00,221.068,221.068,221.051,221.066,175599999.0
2006-08-29 19:10:00,221.077,221.09,221.077,221.088,124900000.0
2006-08-29 19:11:00,221.087,221.087,221.074,221.077,43999999.0
2006-08-29 19:12:00,221.075,221.094,221.066,221.092,70600000.0
2006-08-29 19:13:00,221.095,221.109,221.085,221.096,121100000.0
2006-08-29 19:14:00,221.106,221.135,221.106,221.112,193600000.0
2006-08-29 19:15:00,221.114,221.115,221.079,221.093,294700000.0
2006-08-29 19:16:00,221.102,221.145,221.102,221.145,72200001.0
2006-08-29 19:17:00,221.146,221.146,221.117,221.133,106200000.0
2006-08-29 19:18:00,221.136,221.157,221.13,221.134,139799999.0
2006-08-29 19:19:00,221.133,221.166,221.131,221.133,181899999.0
2006-08-29 19:20:00,221.131,221.149,221.124,221.14,191700001.0
2006-08-29 19:21:00,221.14,221.145,221.13,221.14,152499999.0
2006-08-29 19:22:00,221.145,221.172,221.145,221.146,125999998.0
2006-08-29 19:23:00,221.14,221.156,221.111,221.132,485299998.0
2006-08-29 19:24:00,221.138,221.184,221.138,221.17,120200001.0
2006-08-29 19:25:00,221.164,221.174,221.14,221.141,255800001.0
2006-08-29 19:26:00,221.158,221.182,221.142,221.167,426000000.0
2006-08-29 19:27:00,221.163,221.177,221.153,221.171,327200001.0
2006-08-29 19:28:00,221.173,221.174,221.153,221.174,218800000.0
2006-08-29 19:29:00,221.178,221.189,221.176,221.178,62800000.0
2006-08-29 19:30:00,221.17,221.182,221.156,221.175,243699999.0
2006-08-29 19:31:00,221.185,221.232,221.185,221.229,155399999.0
2006-08-29 19:32:00,221.23,221.26,221.218,221.23,408400000.0
2006-08-29 19:33:00,221.232,221.239,221.214,221.225,150300001.0
2006-08-29 19:34:00,221.228,221.236,221.217,221.228,229600000.0
2006-08-29 19:35:00,221.221,221.24,221.213,221.216,243600000.0
2006-08-29 19:36:00,221.213,221.213,221.189,221.205,238200000.0
2006-08-29 19:37:00,221.214,221.214,221.2,221.2,75400000.0
2006-08-29 19:38:00,221.218,221.222,221.212,221.22,203200000.0
2006-08-29 19:39:00,221.218,221.219,221.201,221.212,222000002.0
2006-08-29 19:40:00,221.22,221.225,221.202,221.21,235600000.0
2006-08-29 19:41:00,221.224,221.245,221.221,221.221,281399998.0
2006-08-29 19:42:00,221.228,221.261,221.223,221.235,146700001.0
2006-08-29 19:43:00,221.233,221.233,221.219,221.227,47800000.0
2006-08-29 19:44:00,221.231,221.253,221.225,221.225,214800000.0
2006-08-29 19:45:00,221.23,221.246,221.227,221.243,110100000.0
2006-08-29 19:46:00,221.25,221.25,221.223,221.233,128100000.0
2006-08-29 19:47:00,221.234,221.24,221.227,221.237,61900000.0
2006-08-29 19:48:00,221.219,221.251,221.213,221.236,214200001.0
2006-08-29 19:49:00,221.237,221.257,221.22,221.233,126700000.0
2006-08-29 19:50:00,221.235,221.269,221.235,221.256,138900000.0
2006-08-29 19:51:00,221.257,221.282,221.25,221.25,100400001.0
2006-08-29 19:52:00,221.261,221.263,221.243,221.251,155400000.0
2006-08-29 19:53:00,221.25,221.251,221.225,221.225,110100000.0
2006-08-29 19:54:00,221.22,221.24,221.214,221.222,192499999.0
2006-08-29 19:55:00,221.208,221.214,221.193,221.197,88800000.0
2006-08-29 19:56:00,221.189,221.189,221.162,221.162,121900000.0
2006-08-29 19:57:00,221.155,221.181,221.149,221.168,150400002.0
2006-08-29 19:58:00,221.182,221.215,221.182,221.21,188300000.0
2006-08-29 19:59:00,221.222,221.248,221.208,221.228,240800000.0
2006-08-29 20:00:00,221.201,221.33,221.121,221.202,70600000.0
2006-08-29 20:01:00,221.164,221.187,221.115,221.16,111100001.0
2006-08-29 20:02:00,221.148,221.24,221.145,221.24,184800000.0
2006-08-29 20:03:00,221.234,221.245,221.181,221.203,121199999.0
2006-08-29 20:04:00,221.214,221.264,221.198,221.228,133500000.0
2006-08-29 20:05:00,221.232,221.295,221.218,221.295,145900000.0
2006-08-29 20:06:00,221.308,221.344,221.296,221.33,178100000.0
2006-08-29 20:07:00,221.342,221.345,221.325,221.345,167400000.0
2006-08-29 20:08:00,221.349,221.351,221.299,221.3,165900001.0
2006-08-29 20:09:00,221.29,221.29,221.25,221.267,114000000.0
2006-08-29 20:10:00,221.277,221.365,221.277,221.346,220999998.0
2006-08-29 20:11:00,221.35,221.384,221.294,221.318,304200000.0
2006-08-29 20:12:00,221.302,221.312,221.259,221.259,473399999.0
2006-08-29 20:13:00,221.259,221.306,221.254,221.3,227600001.0
2006-08-29 20:14:00,221.313,221.355,221.304,221.304,141400000.0
2006-08-29 20:15:00,221.31,221.347,221.301,221.347,348199999.0
2006-08-29 20:16:00,221.358,221.39,221.358,221.39,146400000.0
2006-08-29 20:17:00,221.399,221.45,221.399,221.429,39600000.0
2006-08-29 20:18:00,221.428,221.464,221.412,221.412,145900001.0
2006-08-29 20:19:00,221.409,221.409,221.37,221.389,164500001.0
2006-08-29 20:20:00,221.395,221.395,221.342,221.35,315100000.0
2006-08-29 20:21:00,221.353,221.353,221.321,221.325,149500001.0
2006-08-29 20:22:00,221.337,221.352,221.326,221.352,250900001.0
2006-08-29 20:23:00,221.359,221.428,221.353,221.353,142500000.0
2006-08-29 20:24:00,221.361,221.361,221.312,221.329,185300001.0
2006-08-29 20:25:00,221.325,221.337,221.299,221.312,283600002.0
2006-08-29 20:26:00,221.317,221.368,221.317,221.357,343600001.0
2006-08-29 20:27:00,221.343,221.343,221.27,221.335,163600000.0
2006-08-29 20:28:00,221.338,221.372,221.325,221.364,286600000.0
2006-08-29 20:29:00,221.381,221.419,221.381,221.403,468100002.0
2006-08-29 20:30:00,221.411,221.448,221.411,221.423,495800000.0
2006-08-29 20:31:00,221.454,221.521,221.454,221.484,526000002.0
2006-08-29 20:32:00,221.499,221.524,221.482,221.498,560800001.0
2006-08-29 20:33:00,221.492,221.53,221.483,221.512,180500000.0
2006-08-29 20:34:00,221.513,221.551,221.466,221.467,162799999.0
2006-08-29 20:35:00,221.463,221.502,221.463,221.502,96000000.0
2006-08-29 20:36:00,221.518,221.593,221.512,221.552,104600000.0
2006-08-29 20:37:00,221.55,221.6,221.547,221.6,76499999.0
2006-08-29 20:38:00,221.588,221.656,221.588,221.594,229600001.0
2006-08-29 20:39:00,221.582,221.597,221.571,221.577,216599998.0
2006-08-29 20:40:00,221.58,221.585,221.551,221.563,368600001.0
2006-08-29 20:41:00,221.555,221.565,221.515,221.515,253899999.0
2006-08-29 20:42:00,221.506,221.535,221.5,221.53,249200000.0
2006-08-29 20:43:00,221.539,221.58,221.539,221.543,289999999.0
2006-08-29 20:44:00,221.54,221.56,221.523,221.543,330300002.0
2006-08-29 20:45:00,221.526,221.526,221.477,221.487,191200000.0
2006-08-29 20:46:00,221.497,221.544,221.475,221.475,202299999.0
2006-08-29 20:47:00,221.457,221.477,221.452,221.468,213700000.0
2006-08-29 20:48:00,221.473,221.499,221.473,221.486,245000000.0
2006-08-29 20:49:00,221.496,221.496,221.455,221.48,134800001.0
2006-08-29 20:50:00,221.467,221.488,221.442,221.47,353899999.0
2006-08-29 20:51:00,221.454,221.454,221.377,221.395,140900000.0
2006-08-29 20:52:00,221.399,221.508,221.399,221.508,113599999.0
2006-08-29 20:53:00,221.483,221.489,221.41,221.41,297599999.0
2006-08-29 20:54:00,221.41,221.455,221.41,221.435,139600000.0
2006-08-29 20:55:00,221.422,221.426,221.356,221.356,328900000.0
2006-08-29 20:56:00,221.347,221.366,221.328,221.335,222000002.0
2006-08-29 20:57:00,221.325,221.338,221.283,221.283,376800000.0
2006-08-29 20:58:00,221.276,221.304,221.269,221.269,349500000.0
2006-08-29 20:59:00,221.261,221.283,221.201,221.271,562600000.0
2006-08-29 21:00:00,221.281,221.306,221.278,221.278,501099998.0
2006-08-29 21:01:00,221.278,221.295,221.265,221.268,354400000.0
2006-08-29 21:02:00,221.271,221.296,221.257,221.264,283800002.0
2006-08-29 21:03:00,221.267,221.312,221.256,221.288,298199999.0
2006-08-29 21:04:00,221.317,221.327,221.308,221.317,109700001.0
2006-08-29 21:05:00,221.319,221.331,221.31,221.315,115900000.0
2006-08-29 21:06:00,221.308,221.337,221.296,221.331,169300001.0
2006-08-29 21:07:00,221.346,221.356,221.312,221.312,249899999.0
2006-08-29 21:08:00,221.307,221.317,221.298,221.317,148800000.0
2006-08-29 21:09:00,221.327,221.377,221.327,221.377,74300000.0
2006-08-29 21:10:00,221.386,221.403,221.37,221.37,106500000.0
2006-08-29 21:11:00,221.367,221.367,221.353,221.357,78500000.0
2006-08-29 21:12:00,221.367,221.39,221.367,221.387,80200000.0
2006-08-29 21:13:00,221.387,221.387,221.341,221.341,98800000.0
2006-08-29 21:14:00,221.342,221.353,221.328,221.335,317599999.0
2006-08-29 21:15:00,221.326,221.326,221.294,221.298,288900001.0
2006-08-29 21:16:00,221.294,221.33,221.29,221.33,91400000.0
2006-08-29 21:17:00,221.354,221.399,221.347,221.384,275299998.0
2006-08-29 21:18:00,221.385,221.413,221.381,221.393,144199999.0
2006-08-29 21:19:00,221.396,221.43,221.396,221.42,254200001.0
2006-08-29 21:20:00,221.412,221.412,221.375,221.39,292600001.0
2006-08-29 21:21:00,221.37,221.374,221.327,221.334,198200000.0
2006-08-29 21:22:00,221.343,221.368,221.341,221.344,190100000.0
2006-08-29 21:23:00,221.35,221.399,221.35,221.371,186400001.0
2006-08-29 21:24:00,221.372,221.394,221.368,221.381,187900000.0
2006-08-29 21:25:00,221.383,221.402,221.371,221.393,326100000.0
2006-08-29 21:26:00,221.392,221.4,221.374,221.387,106200000.0
2006-08-29 21:27:00,221.4,221.405,221.39,221.395,165699999.0
2006-08-29 21:28:00,221.397,221.397,221.379,221.392,154600000.0
2006-08-29 21:29:00,221.398,221.409,221.39,221.4,63900001.0
2006-08-29 21:30:00,221.398,221.405,221.379,221.393,93500000.0
2006-08-29 21:31:00,221.382,221.399,221.36,221.398,59600000.0
2006-08-29 21:32:00,221.397,221.397,221.385,221.386,100399999.0
2006-08-29 21:33:00,221.378,221.394,221.346,221.346,124700000.0
2006-08-29 21:34:00,221.349,221.367,221.349,221.367,121500000.0
2006-08-29 21:35:00,221.363,221.391,221.361,221.39,22300000.0
2006-08-29 21:36:00,221.393,221.451,221.384,221.433,86099999.0
2006-08-29 21:37:00,221.429,221.433,221.409,221.423,107100000.0
2006-08-29 21:38:00,221.412,221.42,221.403,221.408,73600000.0
2006-08-29 21:39:00,221.417,221.431,221.417,221.43,27000000.0
2006-08-29 21:40:00,221.423,221.423,221.392,221.415,41700000.0
2006-08-29 21:41:00,221.415,221.422,221.404,221.409,32900000.0
2006-08-29 21:42:00,221.406,221.421,221.398,221.42,171800001.0
2006-08-29 21:43:00,221.434,221.447,221.413,221.413,55700000.0
2006-08-29 21:44:00,221.403,221.407,221.372,221.382,217100001.0
2006-08-29 21:45:00,221.394,221.425,221.394,221.425,68500000.0
2006-08-29 21:46:00,221.424,221.424,221.386,221.391,143899999.0
2006-08-29 21:47:00,221.387,221.387,221.361,221.369,70300000.0
2006-08-29 21:48:00,221.373,221.389,221.371,221.375,92400000.0
2006-08-29 21:49:00,221.349,221.36,221.334,221.359,66900000.0
2006-08-29 21:50:00,221.387,221.39,221.373,221.384,30900000.0
2006-08-29 21:51:00,221.39,221.394,221.385,221.39,99599999.0
2006-08-29 21:52:00,221.394,221.425,221.394,221.425,37499999.0
2006-08-29 21:53:00,221.445,221.445,221.424,221.428,94499999.0
2006-08-29 21:54:00,221.429,221.432,221.411,221.419,96500001.0
2006-08-29 21:55:00,221.41,221.41,221.397,221.397,46900000.0
2006-08-29 21:56:00,221.392,221.407,221.378,221.392,51100001.0
2006-08-29 21:57:00,221.382,221.382,221.362,221.376,37500000.0
2006-08-29 21:58:00,221.375,221.383,221.345,221.375,68500001.0
2006-08-29 21:59:00,221.389,221.389,221.361,221.37,195700002.0
2006-08-29 22:00:00,221.363,221.387,221.363,221.384,161500001.0
2006-08-29 22:01:00,221.395,221.409,221.374,221.409,184600002.0
2006-08-29 22:02:00,221.397,221.417,221.379,221.403,349499998.0
2006-08-29 22:03:00,221.406,221.409,221.396,221.396,45600000.0
2006-08-29 22:04:00,221.398,221.42,221.398,221.41,158799999.0
2006-08-29 22:05:00,221.405,221.434,221.401,221.425,77400001.0
2006-08-29 22:06:00,221.425,221.425,221.413,221.413,60300000.0
2006-08-29 22:07:00,221.405,221.41,221.405,221.41,53400000.0
2006-08-29 22:08:00,221.412,221.423,221.405,221.42,65299999.0
2006-08-29 22:09:00,221.419,221.422,221.413,221.418,29900000.0
2006-08-29 22:10:00,221.42,221.425,221.415,221.42,28300000.0
2006-08-29 22:11:00,221.415,221.43,221.415,221.43,57500000.0
2006-08-29 22:12:00,221.415,221.415,221.373,221.373,93500001.0
2006-08-29 22:13:00,221.372,221.372,221.343,221.343,27800000.0
2006-08-29 22:14:00,221.36,221.363,221.352,221.352,71899999.0
2006-08-29 22:15:00,221.356,221.381,221.35,221.35,162999998.0
2006-08-29 22:16:00,221.357,221.367,221.353,221.356,233799997.0
2006-08-29 22:17:00,221.353,221.36,221.347,221.347,75200001.0
2006-08-29 22:18:00,221.351,221.357,221.349,221.354,92499999.0
2006-08-29 22:19:00,221.356,221.367,221.345,221.353,87100000.0
2006-08-29 22:20:00,221.36,221.36,221.347,221.36,33600000.0
2006-08-29 22:21:00,221.355,221.355,221.332,221.332,57900000.0
2006-08-29 22:22:00,221.338,221.342,221.33,221.332,34400000.0
2006-08-29 22:23:00,221.333,221.345,221.328,221.328,129000001.0
2006-08-29 22:24:00,221.34,221.375,221.327,221.328,52800000.0
2006-08-29 22:25:00,221.304,221.326,221.291,221.326,77500001.0
2006-08-29 22:26:00,221.335,221.339,221.318,221.332,32200000.0
2006-08-29 22:27:00,221.326,221.334,221.292,221.292,191500001.0
2006-08-29 22:28:00,221.296,221.304,221.285,221.292,32300000.0
2006-08-29 22:29:00,221.3,221.326,221.298,221.31,175799999.0
2006-08-29 22:30:00,221.307,221.307,221.298,221.299,35200000.0
2006-08-29 22:31:00,221.296,221.296,221.274,221.292,77599999.0
2006-08-29 22:32:00,221.285,221.295,221.272,221.272,136300001.0
2006-08-29 22:33:00,221.275,221.287,221.261,221.278,235900001.0
2006-08-29 22:34:00,221.268,221.275,221.237,221.237,307399999.0
2006-08-29 22:35:00,221.248,221.266,221.248,221.26,79300001.0
2006-08-29 22:36:00,221.269,221.297,221.265,221.288,86700001.0
2006-08-29 22:37:00,221.295,221.31,221.281,221.31,89000000.0
2006-08-29 22:38:00,221.334,221.337,221.329,221.334,16400000.0
2006-08-29 22:39:00,221.325,221.339,221.325,221.333,45600000.0
2006-08-29 22:40:00,221.34,221.35,221.325,221.325,60800000.0
2006-08-29 22:41:00,221.337,221.344,221.329,221.344,81300000.0
2006-08-29 22:42:00,221.349,221.349,221.333,221.333,54200000.0
2006-08-29 22:43:00,221.334,221.334,221.304,221.317,75900000.0
2006-08-29 22:44:00,221.327,221.349,221.319,221.333,140100000.0
2006-08-29 22:45:00,221.342,221.342,221.331,221.341,103800000.0
2006-08-29 22:46:00,221.33,221.335,221.325,221.328,59299999.0
2006-08-29 22:47:00,221.321,221.339,221.307,221.316,91300000.0
2006-08-29 22:48:00,221.328,221.329,221.305,221.323,93500001.0
2006-08-29 22:49:00,221.33,221.333,221.313,221.313,52700000.0
2006-08-29 22:50:00,221.322,221.334,221.321,221.332,49800000.0
2006-08-29 22:51:00,221.338,221.35,221.323,221.339,65100000.0
2006-08-29 22:52:00,221.331,221.345,221.328,221.332,33100000.0
2006-08-29 22:53:00,221.33,221.339,221.316,221.337,150600000.0
2006-08-29 22:54:00,221.34,221.355,221.339,221.355,29300000.0
2006-08-29 22:55:00,221.353,221.371,221.345,221.371,71799999.0
2006-08-29 22:56:00,221.372,221.39,221.36,221.375,107700000.0
2006-08-29 22:57:00,221.374,221.387,221.37,221.375,87899999.0
2006-08-29 22:58:00,221.371,221.371,221.354,221.354,36199999.0
2006-08-29 22:59:00,221.345,221.365,221.345,221.355,65800000.0
2006-08-29 23:00:00,221.361,221.421,221.361,221.392,32700000.0
2006-08-29 23:01:00,221.428,221.432,221.359,221.384,29200000.0
2006-08-29 23:02:00,221.388,221.407,221.365,221.39,47300000.0
2006-08-29 23:03:00,221.396,221.418,221.355,221.394,40300000.0
2006-08-29 23:04:00,221.407,221.426,221.371,221.378,60500001.0
2006-08-29 23:05:00,221.386,221.389,221.36,221.36,12800000.0
2006-08-29 23:06:00,221.401,221.427,221.37,221.427,92700002.0
2006-08-29 23:07:00,221.412,221.414,221.357,221.365,72599999.0
2006-08-29 23:08:00,221.363,221.42,221.363,221.42,27900000.0
2006-08-29 23:09:00,221.378,221.431,221.363,221.424,56600001.0
2006-08-29 23:10:00,221.388,221.395,221.352,221.38,64900000.0
2006-08-29 23:11:00,221.381,221.422,221.377,221.422,66500000.0
2006-08-29 23:12:00,221.403,221.415,221.348,221.348,77499999.0
2006-08-29 23:13:00,221.382,221.396,221.356,221.363,67300001.0
2006-08-29 23:14:00,221.35,221.385,221.328,221.373,54100000.0
2006-08-29 23:15:00,221.363,221.42,221.338,221.42,63700000.0
2006-08-29 23:16:00,221.416,221.424,221.37,221.386,36000000.0
2006-08-29 23:17:00,221.415,221.437,221.386,221.419,34900001.0
2006-08-29 23:18:00,221.421,221.426,221.378,221.385,58500000.0
2006-08-29 23:19:00,221.418,221.458,221.418,221.458,45799998.0
2006-08-29 23:20:00,221.442,221.466,221.402,221.402,86500001.0
2006-08-29 23:21:00,221.46,221.46,221.373,221.419,125000000.0
2006-08-29 23:22:00,221.402,221.419,221.388,221.416,59800000.0
2006-08-29 23:23:00,221.418,221.474,221.413,221.474,48300000.0
2006-08-29 23:24:00,221.482,221.482,221.441,221.45,19300000.0
2006-08-29 23:25:00,221.449,221.469,221.449,221.455,31200000.0
2006-08-29 23:26:00,221.46,221.46,221.45,221.45,10900000.0
2006-08-29 23:27:00,221.461,221.47,221.451,221.461,30800000.0
2006-08-29 23:28:00,221.43,221.449,221.421,221.429,82599999.0
2006-08-29 23:29:00,221.426,221.435,221.413,221.413,29900000.0
2006-08-29 23:30:00,221.409,221.443,221.409,221.422,51000000.0
2006-08-29 23:31:00,221.42,221.435,221.415,221.415,63200000.0
2006-08-29 23:32:00,221.436,221.448,221.425,221.435,47100000.0
2006-08-29 23:33:00,221.439,221.44,221.425,221.425,54600000.0
2006-08-29 23:34:00,221.43,221.44,221.428,221.428,57999999.0
2006-08-29 23:35:00,221.428,221.428,221.411,221.411,60100001.0
2006-08-29 23:36:00,221.417,221.429,221.413,221.427,50900000.0
2006-08-29 23:37:00,221.417,221.421,221.397,221.397,74300000.0
2006-08-29 23:38:00,221.42,221.442,221.42,221.434,62500001.0
2006-08-29 23:39:00,221.433,221.433,221.421,221.427,54100000.0
2006-08-29 23:40:00,221.42,221.425,221.41,221.41,63599999.0
2006-08-29 23:41:00,221.425,221.431,221.401,221.412,37800000.0
2006-08-29 23:42:00,221.408,221.436,221.4,221.436,23000000.0
2006-08-29 23:43:00,221.429,221.433,221.406,221.415,30200000.0
2006-08-29 23:44:00,221.402,221.424,221.394,221.394,40300000.0
2006-08-29 23:45:00,221.395,221.395,221.385,221.385,59700000.0
2006-08-29 23:46:00,221.387,221.39,221.385,221.39,48000001.0
2006-08-29 23:47:00,221.395,221.4,221.39,221.39,10300000.0
2006-08-29 23:48:00,221.39,221.4,221.38,221.4,21100000.0
2006-08-29 23:49:00,221.388,221.388,221.334,221.341,89300002.0
2006-08-29 23:50:00,221.327,221.327,221.314,221.323,45300000.0
2006-08-29 23:51:00,221.316,221.319,221.293,221.319,58000000.0
2006-08-29 23:52:00,221.317,221.323,221.31,221.312,33000000.0
2006-08-29 23:53:00,221.32,221.346,221.316,221.32,86800001.0
2006-08-29 23:54:00,221.327,221.469,221.321,221.443,48100001.0
2006-08-29 23:55:00,221.453,221.493,221.453,221.48,38400000.0
2006-08-29 23:56:00,221.498,221.499,221.487,221.495,53000000.0
2006-08-29 23:57:00,221.488,221.5,221.479,221.5,35200000.0
2006-08-29 23:58:00,221.502,221.502,221.473,221.493,71800000.0
2006-08-29 23:59:00,221.507,221.507,221.49,221.49,36999999.0
2006-08-30 00:00:00,221.503,221.506,221.49,221.5,82999999.0
2006-08-30 00:01:00,221.488,221.509,221.485,221.509,18300000.0
2006-08-30 00:02:00,221.507,221.525,221.5,221.525,23600000.0
2006-08-30 00:03:00,221.516,221.553,221.515,221.553,38500000.0
2006-08-30 00:04:00,221.55,221.555,221.545,221.552,19600000.0
2006-08-30 00:05:00,221.55,221.56,221.545,221.55,30200000.0
2006-08-30 00:06:00,221.555,221.558,221.55,221.55,21900000.0
2006-08-30 00:07:00,221.558,221.558,221.54,221.555,37100000.0
2006-08-30 00:08:00,221.543,221.543,221.483,221.51,47500000.0
2006-08-30 00:09:00,221.502,221.526,221.496,221.526,48000001.0
2006-08-30 00:10:00,221.521,221.532,221.515,221.524,39800000.0
2006-08-30 00:11:00,221.525,221.535,221.52,221.528,63800001.0
2006-08-30 00:12:00,221.53,221.54,221.523,221.535,102299999.0
2006-08-30 00:13:00,221.53,221.545,221.528,221.53,69200000.0
2006-08-30 00:14:00,221.527,221.527,221.446,221.446,64900000.0
2006-08-30 00:15:00,221.434,221.459,221.434,221.442,51300000.0
2006-08-30 00:16:00,221.444,221.462,221.442,221.442,85900000.0
2006-08-30 00:17:00,221.451,221.474,221.451,221.47,28600000.0
2006-08-30 00:18:00,221.463,221.463,221.436,221.438,98199999.0
2006-08-30 00:19:00,221.44,221.445,221.432,221.432,34499999.0
2006-08-30 00:20:00,221.417,221.433,221.415,221.417,53000000.0
2006-08-30 00:21:00,221.429,221.431,221.398,221.409,59299999.0
2006-08-30 00:22:00,221.413,221.451,221.413,221.425,40700000.0
2006-08-30 00:23:00,221.445,221.456,221.437,221.445,20900000.0
2006-08-30 00:24:00,221.453,221.46,221.427,221.427,26600000.0
2006-08-30 00:25:00,221.441,221.463,221.44,221.455,30400000.0
2006-08-30 00:26:00,221.465,221.476,221.462,221.462,57500001.0
2006-08-30 00:27:00,221.468,221.484,221.468,221.477,71400000.0
2006-08-30 00:28:00,221.48,221.491,221.475,221.483,25600000.0
2006-08-30 00:29:00,221.472,221.485,221.466,221.485,21400000.0
2006-08-30 00:30:00,221.467,221.476,221.457,221.465,64100000.0
2006-08-30 00:31:00,221.468,221.485,221.451,221.472,40800000.0
2006-08-30 00:32:00,221.461,221.465,221.438,221.465,40700000.0
2006-08-30 00:33:00,221.48,221.483,221.471,221.473,44800000.0
2006-08-30 00:34:00,221.479,221.481,221.479,221.481,2800000.0
2006-08-30 00:35:00,221.472,221.491,221.463,221.483,92000001.0
2006-08-30 00:36:00,221.467,221.497,221.467,221.484,51400000.0
2006-08-30 00:37:00,221.479,221.482,221.436,221.436,45900000.0
2006-08-30 00:38:00,221.435,221.454,221.435,221.441,33600000.0
2006-08-30 00:39:00,221.447,221.483,221.447,221.478,47000000.0
2006-08-30 00:40:00,221.483,221.483,221.455,221.466,32600000.0
2006-08-30 00:41:00,221.472,221.498,221.472,221.498,35100000.0
2006-08-30 00:42:00,221.503,221.514,221.492,221.502,75100000.0
2006-08-30 00:43:00,221.513,221.518,221.499,221.511,32100000.0
2006-08-30 00:44:00,221.523,221.523,221.503,221.517,38300000.0
2006-08-30 00:45:00,221.517,221.53,221.511,221.517,27500000.0
2006-08-30 00:46:00,221.5,221.515,221.5,221.51,21800000.0
2006-08-30 00:47:00,221.517,221.517,221.488,221.488,47300000.0
2006-08-30 00:48:00,221.493,221.52,221.493,221.507,32700000.0
2006-08-30 00:49:00,221.508,221.527,221.494,221.501,35100000.0
2006-08-30 00:50:00,221.539,221.539,221.52,221.53,15500000.0
2006-08-30 00:51:00,221.536,221.59,221.536,221.59,73700001.0
2006-08-30 00:52:00,221.597,221.597,221.569,221.576,23400000.0
2006-08-30 00:53:00,221.558,221.558,221.534,221.542,19400000.0
2006-08-30 00:54:00,221.515,221.587,221.515,221.587,24800000.0
2006-08-30 00:55:00,221.59,221.619,221.577,221.619,54100001.0
2006-08-30 00:56:00,221.624,221.627,221.613,221.62,67700000.0
2006-08-30 00:57:00,221.64,221.64,221.623,221.64,66300000.0
2006-08-30 00:58:00,221.612,221.632,221.61,221.632,57699999.0
2006-08-30 00:59:00,221.632,221.632,221.598,221.628,50500000.0
2006-08-30 01:00:00,221.64,221.659,221.631,221.659,41200000.0
2006-08-30 01:01:00,221.666,221.684,221.666,221.675,47800000.0
2006-08-30 01:02:00,221.676,221.676,221.633,221.633,72100001.0
2006-08-30 01:03:00,221.623,221.671,221.623,221.669,22200000.0
2006-08-30 01:04:00,221.654,221.667,221.642,221.654,68000001.0
2006-08-30 01:05:00,221.661,221.661,221.649,221.655,21100000.0
2006-08-30 01:06:00,221.651,221.666,221.639,221.639,48500001.0
2006-08-30 01:07:00,221.646,221.653,221.624,221.624,31200000.0
2006-08-30 01:08:00,221.629,221.639,221.625,221.625,39800000.0
2006-08-30 01:09:00,221.627,221.631,221.612,221.612,54699999.0
2006-08-30 01:10:00,221.613,221.649,221.613,221.634,24300000.0
2006-08-30 01:11:00,221.63,221.63,221.584,221.584,55500000.0
2006-08-30 01:12:00,221.585,221.585,221.575,221.575,72000001.0
2006-08-30 01:13:00,221.586,221.586,221.565,221.572,58900001.0
2006-08-30 01:14:00,221.576,221.583,221.544,221.544,64100000.0
2006-08-30 01:15:00,221.562,221.582,221.562,221.576,33500000.0
2006-08-30 01:16:00,221.563,221.577,221.558,221.565,33100000.0
2006-08-30 01:17:00,221.564,221.589,221.564,221.58,44300000.0
2006-08-30 01:18:00,221.587,221.594,221.58,221.59,35300000.0
2006-08-30 01:19:00,221.587,221.596,221.58,221.588,60500000.0
2006-08-30 01:20:00,221.59,221.59,221.577,221.58,30300000.0
2006-08-30 01:21:00,221.582,221.582,221.564,221.571,43900000.0
2006-08-30 01:22:00,221.574,221.577,221.558,221.561,43400000.0
2006-08-30 01:23:00,221.551,221.558,221.55,221.55,68499999.0
2006-08-30 01:24:00,221.558,221.57,221.55,221.56,40600000.0
2006-08-30 01:25:00,221.553,221.573,221.552,221.573,49800000.0
2006-08-30 01:26:00,221.568,221.581,221.561,221.561,65300001.0
2006-08-30 01:27:00,221.562,221.566,221.555,221.555,55499999.0
2006-08-30 01:28:00,221.555,221.558,221.551,221.554,17800000.0
2006-08-30 01:29:00,221.549,221.553,221.534,221.542,35300000.0
2006-08-30 01:30:00,221.541,221.541,221.531,221.538,42599999.0
2006-08-30 01:31:00,221.534,221.551,221.534,221.542,36700000.0
2006-08-30 01:32:00,221.561,221.571,221.547,221.547,34300000.0
2006-08-30 01:33:00,221.537,221.563,221.537,221.55,38100000.0
2006-08-30 01:34:00,221.557,221.557,221.536,221.542,60700000.0
2006-08-30 01:35:00,221.55,221.564,221.542,221.544,42600000.0
2006-08-30 01:36:00,221.558,221.571,221.555,221.565,29700000.0
2006-08-30 01:37:00,221.574,221.574,221.555,221.56,61000000.0
2006-08-30 01:38:00,221.557,221.572,221.557,221.572,48499999.0
2006-08-30 01:39:00,221.571,221.59,221.566,221.576,74899999.0
2006-08-30 01:40:00,221.573,221.587,221.564,221.565,71500000.0
2006-08-30 01:41:00,221.574,221.582,221.57,221.57,21900000.0
2006-08-30 01:42:00,221.584,221.597,221.572,221.596,67500001.0
2006-08-30 01:43:00,221.579,221.615,221.577,221.592,49500000.0
2006-08-30 01:44:00,221.59,221.606,221.577,221.584,65800000.0
2006-08-30 01:45:00,221.583,221.616,221.581,221.581,55800000.0
2006-08-30 01:46:00,221.581,221.594,221.57,221.588,73000001.0
2006-08-30 01:47:00,221.567,221.596,221.567,221.585,75100001.0
2006-08-30 01:48:00,221.572,221.572,221.54,221.552,27000000.0
2006-08-30 01:49:00,221.575,221.575,221.518,221.525,53900001.0
2006-08-30 01:50:00,221.547,221.611,221.547,221.583,58500000.0
2006-08-30 01:51:00,221.551,221.555,221.535,221.549,48900000.0
2006-08-30 01:52:00,221.519,221.519,221.492,221.503,27500000.0
2006-08-30 01:53:00,221.511,221.557,221.511,221.556,60700000.0
2006-08-30 01:54:00,221.561,221.576,221.543,221.553,36100000.0
2006-08-30 01:55:00,221.562,221.582,221.557,221.57,58900000.0
2006-08-30 01:56:00,221.586,221.605,221.586,221.586,59599999.0
2006-08-30 01:57:00,221.586,221.605,221.586,221.587,36900000.0
2006-08-30 01:58:00,221.591,221.602,221.58,221.58,66900000.0
2006-08-30 01:59:00,221.586,221.599,221.579,221.584,31400000.0
2006-08-30 02:00:00,221.571,221.593,221.571,221.581,48000000.0
2006-08-30 02:01:00,221.599,221.708,221.599,221.695,38900000.0
2006-08-30 02:02:00,221.702,221.706,221.622,221.63,79199999.0
2006-08-30 02:03:00,221.64,221.644,221.62,221.62,26800000.0
2006-08-30 02:04:00,221.624,221.624,221.595,221.595,83499999.0
2006-08-30 02:05:00,221.612,221.623,221.593,221.602,40900001.0
2006-08-30 02:06:00,221.607,221.61,221.597,221.603,19200000.0
2006-08-30 02:07:00,221.61,221.62,221.605,221.605,44300000.0
2006-08-30 02:08:00,221.617,221.692,221.617,221.677,65800000.0
2006-08-30 02:09:00,221.684,221.687,221.656,221.673,44400000.0
2006-08-30 02:10:00,221.683,221.693,221.677,221.685,103799999.0
2006-08-30 02:11:00,221.674,221.704,221.67,221.703,74200000.0
2006-08-30 02:12:00,221.7,221.713,221.689,221.693,55000000.0
2006-08-30 02:13:00,221.677,221.677,221.662,221.662,48100000.0
2006-08-30 02:14:00,221.665,221.682,221.648,221.682,26300000.0
2006-08-30 02:15:00,221.695,221.72,221.695,221.707,80700000.0
2006-08-30 02:16:00,221.72,221.76,221.72,221.721,88000001.0
2006-08-30 02:17:00,221.726,221.731,221.704,221.718,47900000.0
2006-08-30 02:18:00,221.707,221.718,221.691,221.706,46900000.0
2006-08-30 02:19:00,221.7,221.702,221.681,221.681,44900000.0
2006-08-30 02:20:00,221.681,221.698,221.676,221.698,47699999.0
2006-08-30 02:21:00,221.708,221.716,221.692,221.716,19000000.0
2006-08-30 02:22:00,221.726,221.735,221.717,221.735,72299999.0
2006-08-30 02:23:00,221.743,221.759,221.724,221.743,35900000.0
2006-08-30 02:24:00,221.718,221.749,221.718,221.74,87800000.0
2006-08-30 02:25:00,221.767,221.779,221.741,221.778,59800000.0
2006-08-30 02:26:00,221.801,221.802,221.776,221.776,81200001.0
2006-08-30 02:27:00,221.777,221.783,221.739,221.762,52100000.0
2006-08-30 02:28:00,221.757,221.765,221.739,221.759,49899999.0
2006-08-30 02:29:00,221.768,221.768,221.738,221.738,32600000.0
2006-08-30 02:30:00,221.733,221.743,221.721,221.721,43800000.0
2006-08-30 02:31:00,221.741,221.741,221.718,221.73,58400000.0
2006-08-30 02:32:00,221.741,221.765,221.741,221.742,28300000.0
2006-08-30 02:33:00,221.747,221.761,221.74,221.74,88500001.0
2006-08-30 02:34:00,221.743,221.743,221.73,221.74,42999999.0
2006-08-30 02:35:00,221.728,221.752,221.71,221.713,69000000.0
2006-08-30 02:36:00,221.709,221.722,221.695,221.715,72500000.0
2006-08-30 02:37:00,221.716,221.724,221.698,221.715,66300000.0
2006-08-30 02:38:00,221.686,221.686,221.658,221.674,54200000.0
2006-08-30 02:39:00,221.688,221.72,221.68,221.68,83100000.0
2006-08-30 02:40:00,221.673,221.686,221.671,221.682,78699999.0
2006-08-30 02:41:00,221.704,221.704,221.675,221.685,61399999.0
2006-08-30 02:42:00,221.682,221.69,221.672,221.672,38200000.0
2006-08-30 02:43:00,221.697,221.719,221.68,221.691,46900000.0
2006-08-30 02:44:00,221.682,221.725,221.682,221.725,34700000.0
2006-08-30 02:45:00,221.708,221.712,221.689,221.712,58000000.0
2006-08-30 02:46:00,221.706,221.72,221.699,221.699,64200001.0
2006-08-30 02:47:00,221.696,221.696,221.669,221.689,34800000.0
2006-08-30 02:48:00,221.695,221.716,221.688,221.688,38300000.0
2006-08-30 02:49:00,221.683,221.695,221.68,221.683,73500000.0
2006-08-30 02:50:00,221.68,221.701,221.68,221.69,37600000.0
2006-08-30 02:51:00,221.695,221.701,221.654,221.687,29700000.0
2006-08-30 02:52:00,221.662,221.681,221.65,221.681,30300000.0
2006-08-30 02:53:00,221.674,221.71,221.67,221.67,37400000.0
2006-08-30 02:54:00,221.659,221.694,221.659,221.683,63900002.0
2006-08-30 02:55:00,221.646,221.663,221.642,221.648,36500000.0
2006-08-30 02:56:00,221.624,221.635,221.623,221.626,77300001.0
2006-08-30 02:57:00,221.617,221.636,221.617,221.636,49700000.0
2006-08-30 02:58:00,221.637,221.64,221.624,221.625,37000001.0
2006-08-30 02:59:00,221.615,221.625,221.6,221.615,38200000.0
2006-08-30 03:00:00,221.612,221.642,221.612,221.637,71000000.0
2006-08-30 03:01:00,221.648,221.648,221.608,221.61,46200000.0
2006-08-30 03:02:00,221.618,221.635,221.61,221.633,25100000.0
2006-08-30 03:03:00,221.64,221.661,221.64,221.648,53500000.0
2006-08-30 03:04:00,221.656,221.672,221.654,221.659,43000000.0
2006-08-30 03:05:00,221.652,221.672,221.651,221.662,69200001.0
2006-08-30 03:06:00,221.664,221.675,221.642,221.672,75300000.0
2006-08-30 03:07:00,221.666,221.687,221.666,221.675,47900001.0
2006-08-30 03:08:00,221.681,221.706,221.671,221.702,38100000.0
2006-08-30 03:09:00,221.715,221.715,221.682,221.69,39500000.0
2006-08-30 03:10:00,221.675,221.696,221.655,221.655,39800000.0
2006-08-30 03:11:00,221.655,221.688,221.648,221.658,30600000.0
2006-08-30 03:12:00,221.661,221.678,221.658,221.674,48500000.0
2006-08-30 03:13:00,221.691,221.737,221.691,221.733,40000001.0
2006-08-30 03:14:00,221.733,221.738,221.719,221.719,29300001.0
2006-08-30 03:15:00,221.731,221.747,221.722,221.732,26900000.0
2006-08-30 03:16:00,221.717,221.717,221.678,221.68,40699999.0
2006-08-30 03:17:00,221.661,221.708,221.652,221.708,46799999.0
2006-08-30 03:18:00,221.703,221.709,221.653,221.683,46800000.0
2006-08-30 03:19:00,221.685,221.716,221.68,221.691,62299999.0
2006-08-30 03:20:00,221.672,221.694,221.672,221.677,26500000.0
2006-08-30 03:21:00,221.692,221.716,221.683,221.706,67300000.0
2006-08-30 03:22:00,221.699,221.719,221.696,221.696,46600000.0
2006-08-30 03:23:00,221.718,221.734,221.712,221.726,80199999.0
2006-08-30 03:24:00,221.741,221.756,221.738,221.756,42200000.0
2006-08-30 03:25:00,221.747,221.75,221.734,221.734,59800000.0
2006-08-30 03:26:00,221.734,221.76,221.734,221.76,30000000.0
2006-08-30 03:27:00,221.751,221.777,221.742,221.76,56299999.0
2006-08-30 03:28:00,221.768,221.776,221.742,221.764,42700000.0
2006-08-30 03:29:00,221.775,221.78,221.77,221.775,31100000.0
2006-08-30 03:30:00,221.755,221.764,221.746,221.751,26100000.0
2006-08-30 03:31:00,221.768,221.78,221.761,221.768,52500000.0
2006-08-30 03:32:00,221.76,221.778,221.759,221.776,53000001.0
2006-08-30 03:33:00,221.771,221.771,221.747,221.754,30200000.0
2006-08-30 03:34:00,221.764,221.786,221.736,221.736,30600000.0
2006-08-30 03:35:00,221.737,221.765,221.737,221.749,58000000.0
2006-08-30 03:36:00,221.745,221.774,221.744,221.762,49500000.0
2006-08-30 03:37:00,221.782,221.793,221.768,221.785,56800001.0
2006-08-30 03:38:00,221.777,221.778,221.721,221.721,41000000.0
2006-08-30 03:39:00,221.699,221.703,221.688,221.688,36300000.0
2006-08-30 03:40:00,221.658,221.674,221.638,221.638,58400000.0
2006-08-30 03:41:00,221.621,221.637,221.609,221.628,82600000.0
2006-08-30 03:42:00,221.62,221.62,221.586,221.586,47300000.0
2006-08-30 03:43:00,221.592,221.63,221.592,221.592,47299999.0
2006-08-30 03:44:00,221.588,221.593,221.584,221.589,55400000.0
2006-08-30 03:45:00,221.608,221.629,221.608,221.615,73800000.0
2006-08-30 03:46:00,221.603,221.621,221.603,221.619,28300000.0
2006-08-30 03:47:00,221.633,221.633,221.605,221.63,77899999.0
2006-08-30 03:48:00,221.624,221.636,221.6,221.622,34200000.0
2006-08-30 03:49:00,221.621,221.622,221.586,221.586,27800000.0
2006-08-30 03:50:00,221.576,221.598,221.573,221.584,39900000.0
2006-08-30 03:51:00,221.583,221.604,221.583,221.584,28200000.0
2006-08-30 03:52:00,221.58,221.587,221.572,221.587,45000000.0
2006-08-30 03:53:00,221.609,221.648,221.609,221.648,43999999.0
2006-08-30 03:54:00,221.652,221.663,221.652,221.652,21500000.0
2006-08-30 03:55:00,221.653,221.655,221.64,221.65,38300000.0
2006-08-30 03:56:00,221.641,221.667,221.641,221.662,26000000.0
2006-08-30 03:57:00,221.667,221.711,221.667,221.696,88700002.0
2006-08-30 03:58:00,221.687,221.69,221.671,221.69,82499999.0
2006-08-30 03:59:00,221.69,221.697,221.673,221.673,58100001.0
2006-08-30 04:00:00,221.678,221.704,221.678,221.7,31200000.0
2006-08-30 04:01:00,221.7,221.708,221.69,221.692,63200000.0
2006-08-30 04:02:00,221.689,221.71,221.685,221.695,78700000.0
2006-08-30 04:03:00,221.695,221.695,221.695,221.695,3200000.0
2006-08-30 04:04:00,221.693,221.704,221.686,221.696,40900000.0
2006-08-30 04:05:00,221.696,221.71,221.688,221.692,67900000.0
2006-08-30 04:06:00,221.699,221.705,221.693,221.693,63700000.0
2006-08-30 04:07:00,221.7,221.701,221.681,221.69,47100000.0
2006-08-30 04:08:00,221.693,221.697,221.668,221.683,54500000.0
2006-08-30 04:09:00,221.674,221.674,221.654,221.655,65300000.0
2006-08-30 04:10:00,221.67,221.686,221.67,221.672,77799999.0
2006-08-30 04:11:00,221.678,221.694,221.676,221.685,54700000.0
2006-08-30 04:12:00,221.664,221.685,221.664,221.671,47500000.0
2006-08-30 04:13:00,221.659,221.662,221.648,221.657,38600000.0
2006-08-30 04:14:00,221.642,221.653,221.635,221.646,55600000.0
2006-08-30 04:15:00,221.649,221.649,221.632,221.647,60500000.0
2006-08-30 04:16:00,221.636,221.664,221.636,221.642,17100000.0
2006-08-30 04:17:00,221.638,221.65,221.635,221.65,26400000.0
2006-08-30 04:18:00,221.638,221.656,221.628,221.656,15900000.0
2006-08-30 04:19:00,221.65,221.657,221.63,221.657,38100000.0
2006-08-30 04:20:00,221.65,221.65,221.628,221.628,74500001.0
2006-08-30 04:21:00,221.625,221.63,221.625,221.63,45700000.0
2006-08-30 04:22:00,221.626,221.655,221.626,221.641,48000000.0
2006-08-30 04:23:00,221.641,221.669,221.639,221.662,53200000.0
2006-08-30 04:24:00,221.66,221.685,221.656,221.685,40700000.0
2006-08-30 04:25:00,221.68,221.692,221.67,221.67,52500000.0
2006-08-30 04:26:00,221.682,221.713,221.682,221.701,73100001.0
2006-08-30 04:27:00,221.687,221.73,221.681,221.716,38700000.0
2006-08-30 04:28:00,221.718,221.744,221.718,221.738,46600000.0
2006-08-30 04:29:00,221.723,221.723,221.687,221.687,34100000.0
2006-08-30 04:30:00,221.695,221.721,221.679,221.68,60600001.0
2006-08-30 04:31:00,221.688,221.688,221.652,221.657,38699999.0
2006-08-30 04:32:00,221.659,221.665,221.624,221.635,55000000.0
2006-08-30 04:33:00,221.638,221.661,221.622,221.622,20800000.0
2006-08-30 04:34:00,221.613,221.639,221.613,221.629,36700000.0
2006-08-30 04:35:00,221.628,221.641,221.626,221.626,52800000.0
2006-08-30 04:36:00,221.609,221.645,221.609,221.645,21200000.0
2006-08-30 04:37:00,221.652,221.656,221.633,221.653,46800000.0
2006-08-30 04:38:00,221.672,221.682,221.664,221.666,69200001.0
2006-08-30 04:39:00,221.665,221.67,221.655,221.67,47499999.0
2006-08-30 04:40:00,221.66,221.66,221.627,221.627,40600000.0
2006-08-30 04:41:00,221.634,221.645,221.628,221.63,41900000.0
2006-08-30 04:42:00,221.623,221.637,221.598,221.598,83200000.0
2006-08-30 04:43:00,221.604,221.604,221.58,221.585,31300000.0
2006-08-30 04:44:00,221.6,221.6,221.58,221.59,35800000.0
2006-08-30 04:45:00,221.58,221.595,221.58,221.59,30700000.0
2006-08-30 04:46:00,221.598,221.613,221.598,221.605,38200000.0
2006-08-30 04:47:00,221.621,221.636,221.621,221.636,43800000.0
2006-08-30 04:48:00,221.648,221.648,221.625,221.636,73900000.0
2006-08-30 04:49:00,221.646,221.653,221.63,221.653,52100000.0
2006-08-30 04:50:00,221.658,221.674,221.655,221.67,51200000.0
2006-08-30 04:51:00,221.667,221.672,221.652,221.672,20000000.0
2006-08-30 04:52:00,221.668,221.669,221.647,221.652,52600000.0
2006-08-30 04:53:00,221.667,221.684,221.656,221.666,50600000.0
2006-08-30 04:54:00,221.667,221.667,221.651,221.659,58299999.0
2006-08-30 04:55:00,221.655,221.677,221.655,221.677,49200000.0
2006-08-30 04:56:00,221.692,221.701,221.683,221.688,50600001.0
2006-08-30 04:57:00,221.694,221.708,221.688,221.688,72200000.0
2006-08-30 04:58:00,221.67,221.677,221.659,221.659,54900000.0
2006-08-30 04:59:00,221.65,221.65,221.614,221.614,30000000.0
2006-08-30 05:00:00,221.622,221.649,221.62,221.649,58700000.0
2006-08-30 05:01:00,221.646,221.655,221.634,221.655,73200000.0
2006-08-30 05:02:00,221.651,221.658,221.64,221.649,53800000.0
2006-08-30 05:03:00,221.649,221.664,221.642,221.664,36699999.0
2006-08-30 05:04:00,221.671,221.671,221.664,221.667,26100000.0
2006-08-30 05:05:00,221.671,221.673,221.659,221.665,49000000.0
2006-08-30 05:06:00,221.653,221.661,221.643,221.643,71499999.0
2006-08-30 05:07:00,221.666,221.666,221.652,221.652,7600000.0
2006-08-30 05:08:00,221.653,221.669,221.653,221.66,80200000.0
2006-08-30 05:09:00,221.658,221.68,221.658,221.68,50100000.0
2006-08-30 05:10:00,221.682,221.688,221.659,221.671,62800000.0
2006-08-30 05:11:00,221.666,221.688,221.664,221.688,51100000.0
2006-08-30 05:12:00,221.698,221.698,221.668,221.677,65000001.0
2006-08-30 05:13:00,221.664,221.688,221.645,221.666,39700000.0
2006-08-30 05:14:00,221.671,221.673,221.656,221.669,87200000.0
2006-08-30 05:15:00,221.682,221.685,221.671,221.685,27200000.0
2006-08-30 05:16:00,221.68,221.702,221.678,221.698,47300000.0
2006-08-30 05:17:00,221.686,221.686,221.667,221.686,18300000.0
2006-08-30 05:18:00,221.681,221.694,221.681,221.685,50800000.0
2006-08-30 05:19:00,221.685,221.688,221.667,221.667,61700000.0
2006-08-30 05:20:00,221.68,221.68,221.67,221.673,17600000.0
2006-08-30 05:21:00,221.68,221.694,221.676,221.678,26700000.0
2006-08-30 05:22:00,221.682,221.686,221.671,221.673,49200000.0
2006-08-30 05:23:00,221.681,221.681,221.648,221.659,37600000.0
2006-08-30 05:24:00,221.665,221.665,221.639,221.655,63600001.0
2006-08-30 05:25:00,221.669,221.689,221.667,221.689,61899999.0
2006-08-30 05:26:00,221.683,221.698,221.677,221.677,46000000.0
2006-08-30 05:27:00,221.683,221.695,221.679,221.688,65300000.0
2006-08-30 05:28:00,221.698,221.712,221.693,221.712,54899999.0
2006-08-30 05:29:00,221.71,221.721,221.704,221.708,55000001.0
2006-08-30 05:30:00,221.728,221.736,221.704,221.716,26400000.0
2006-08-30 05:31:00,221.723,221.732,221.719,221.719,19600000.0
2006-08-30 05:32:00,221.732,221.732,221.718,221.719,69599999.0
2006-08-30 05:33:00,221.713,221.735,221.71,221.72,54100001.0
2006-08-30 05:34:00,221.73,221.744,221.729,221.738,33400000.0
2006-08-30 05:35:00,221.755,221.769,221.734,221.767,54700000.0
2006-08-30 05:36:00,221.763,221.768,221.753,221.754,64100001.0
2006-08-30 05:37:00,221.745,221.745,221.704,221.704,24300000.0
2006-08-30 05:38:00,221.701,221.73,221.7,221.73,37700000.0
2006-08-30 05:39:00,221.718,221.718,221.698,221.698,42899999.0
2006-08-30 05:40:00,221.703,221.703,221.695,221.695,35100000.0
2006-08-30 05:41:00,221.666,221.691,221.666,221.685,55200000.0
2006-08-30 05:42:00,221.667,221.675,221.658,221.658,10000000.0
2006-08-30 05:43:00,221.665,221.68,221.665,221.675,53000000.0
2006-08-30 05:44:00,221.681,221.681,221.652,221.669,35800000.0
2006-08-30 05:45:00,221.675,221.675,221.67,221.67,63400000.0
2006-08-30 05:46:00,221.66,221.689,221.66,221.664,71099999.0
2006-08-30 05:47:00,221.662,221.665,221.651,221.651,49100000.0
2006-08-30 05:48:00,221.652,221.652,221.631,221.643,46700000.0
2006-08-30 05:49:00,221.643,221.667,221.643,221.667,47200000.0
2006-08-30 05:50:00,221.655,221.667,221.647,221.653,66599999.0
2006-08-30 05:51:00,221.654,221.666,221.635,221.643,32700000.0
2006-08-30 05:52:00,221.668,221.671,221.648,221.67,84099999.0
2006-08-30 05:53:00,221.658,221.668,221.654,221.668,34300000.0
2006-08-30 05:54:00,221.663,221.675,221.645,221.675,66600001.0
2006-08-30 05:55:00,221.67,221.697,221.664,221.664,55200000.0
2006-08-30 05:56:00,221.664,221.684,221.664,221.676,67899999.0
2006-08-30 05:57:00,221.702,221.707,221.689,221.703,36800000.0
2006-08-30 05:58:00,221.712,221.725,221.698,221.725,44100000.0
2006-08-30 05:59:00,221.73,221.742,221.725,221.73,63700000.0
2006-08-30 06:00:00,221.723,221.723,221.696,221.702,30800000.0
2006-08-30 06:01:00,221.715,221.717,221.7,221.707,65500000.0
2006-08-30 06:02:00,221.706,221.71,221.693,221.71,79000000.0
2006-08-30 06:03:00,221.706,221.721,221.706,221.71,19200000.0
2006-08-30 06:04:00,221.71,221.72,221.705,221.718,86600000.0
2006-08-30 06:05:00,221.715,221.715,221.702,221.715,28700000.0
2006-08-30 06:06:00,221.716,221.734,221.707,221.725,48400000.0
2006-08-30 06:07:00,221.727,221.761,221.725,221.732,36400000.0
2006-08-30 06:08:00,221.742,221.749,221.737,221.738,28900000.0
2006-08-30 06:09:00,221.73,221.745,221.721,221.731,41100000.0
2006-08-30 06:10:00,221.727,221.73,221.713,221.724,33600000.0
2006-08-30 06:11:00,221.717,221.725,221.709,221.717,59100001.0
2006-08-30 06:12:00,221.704,221.729,221.698,221.722,44499999.0
2006-08-30 06:13:00,221.726,221.745,221.726,221.738,33900000.0
2006-08-30 06:14:00,221.73,221.73,221.709,221.715,64400000.0
2006-08-30 06:15:00,221.705,221.705,221.69,221.7,32100000.0
2006-08-30 06:16:00,221.7,221.702,221.684,221.684,41900000.0
2006-08-30 06:17:00,221.689,221.689,221.663,221.67,43000000.0
2006-08-30 06:18:00,221.67,221.677,221.651,221.663,54500000.0
2006-08-30 06:19:00,221.677,221.71,221.668,221.699,59400001.0
2006-08-30 06:20:00,221.705,221.705,221.69,221.7,75400000.0
2006-08-30 06:21:00,221.695,221.705,221.695,221.695,43400000.0
2006-08-30 06:22:00,221.696,221.711,221.679,221.679,76200000.0
2006-08-30 06:23:00,221.708,221.733,221.708,221.733,48100000.0
2006-08-30 06:24:00,221.727,221.738,221.722,221.722,49899999.0
2006-08-30 06:25:00,221.723,221.74,221.723,221.73,24300000.0
2006-08-30 06:26:00,221.73,221.75,221.726,221.75,77099999.0
2006-08-30 06:27:00,221.73,221.766,221.73,221.766,71400000.0
2006-08-30 06:28:00,221.769,221.771,221.761,221.767,80199999.0
2006-08-30 06:29:00,221.77,221.793,221.77,221.787,63400000.0
2006-08-30 06:30:00,221.78,221.784,221.768,221.768,43400000.0
2006-08-30 06:31:00,221.771,221.784,221.763,221.784,49400000.0
2006-08-30 06:32:00,221.773,221.794,221.773,221.777,33500000.0
2006-08-30 06:33:00,221.795,221.817,221.795,221.81,50100000.0
2006-08-30 06:34:00,221.806,221.844,221.792,221.844,61500000.0
2006-08-30 06:35:00,221.838,221.838,221.819,221.829,91900000.0
2006-08-30 06:36:00,221.854,221.896,221.854,221.893,68599999.0
2006-08-30 06:37:00,221.913,221.956,221.913,221.941,39400000.0
2006-08-30 06:38:00,221.953,221.961,221.936,221.955,36700000.0
2006-08-30 06:39:00,221.956,222.028,221.956,222.028,55500000.0
2006-08-30 06:40:00,222.02,222.071,222.012,222.038,74600000.0
2006-08-30 06:41:00,222.005,222.005,221.954,221.966,40800001.0
2006-08-30 06:42:00,221.974,221.977,221.954,221.974,71900001.0
2006-08-30 06:43:00,221.973,221.995,221.962,221.995,29300000.0
2006-08-30 06:44:00,221.996,222.009,221.996,222.0,37700000.0
2006-08-30 06:45:00,222.007,222.007,221.961,221.972,59300000.0
2006-08-30 06:46:00,221.957,221.973,221.957,221.958,98900000.0
2006-08-30 06:47:00,221.956,221.956,221.93,221.953,72100000.0
2006-08-30 06:48:00,221.951,221.965,221.926,221.965,67800000.0
2006-08-30 06:49:00,221.944,221.951,221.934,221.947,26700000.0
2006-08-30 06:50:00,221.945,221.964,221.939,221.951,33300000.0
2006-08-30 06:51:00,221.965,221.965,221.944,221.964,59800001.0
2006-08-30 06:52:00,221.967,221.967,221.955,221.961,63500000.0
2006-08-30 06:53:00,221.962,221.968,221.951,221.968,31600000.0
2006-08-30 06:54:00,221.942,221.951,221.939,221.947,38700000.0
2006-08-30 06:55:00,221.945,221.955,221.94,221.955,59000001.0
2006-08-30 06:56:00,221.968,221.968,221.938,221.943,30200000.0
2006-08-30 06:57:00,221.938,221.948,221.922,221.948,37300000.0
2006-08-30 06:58:00,221.938,221.95,221.938,221.95,21600000.0
2006-08-30 06:59:00,221.953,221.971,221.95,221.957,71400001.0
2006-08-30 07:00:00,221.951,221.969,221.943,221.948,32000000.0
2006-08-30 07:01:00,221.951,221.967,221.948,221.948,75700000.0
2006-08-30 07:02:00,221.955,221.964,221.947,221.955,49600001.0
2006-08-30 07:03:00,221.96,221.99,221.96,221.99,20800000.0
2006-08-30 07:04:00,221.989,222.004,221.987,221.987,30700000.0
2006-08-30 07:05:00,221.996,222.013,221.996,222.006,67700000.0
2006-08-30 07:06:00,222.002,222.009,221.967,221.967,47100000.0
2006-08-30 07:07:00,221.984,221.993,221.981,221.981,37700000.0
2006-08-30 07:08:00,222.029,222.056,222.029,222.049,46100000.0
2006-08-30 07:09:00,222.065,222.065,222.04,222.041,28900000.0
2006-08-30 07:10:00,222.054,222.08,222.034,222.035,34400000.0
2006-08-30 07:11:00,222.035,222.057,222.035,222.055,39300000.0
2006-08-30 07:12:00,222.057,222.073,222.04,222.073,41200000.0
2006-08-30 07:13:00,222.06,222.066,222.05,222.065,40700000.0
2006-08-30 07:14:00,222.062,222.082,222.06,222.07,65500001.0
2006-08-30 07:15:00,222.06,222.07,222.052,222.052,36600000.0
2006-08-30 07:16:00,222.062,222.07,222.047,222.047,41200001.0
2006-08-30 07:17:00,222.05,222.055,222.026,222.035,52200000.0
2006-08-30 07:18:00,222.038,222.042,222.029,222.035,54000000.0
2006-08-30 07:19:00,222.051,222.051,222.034,222.051,42900000.0
2006-08-30 07:20:00,222.047,222.047,222.034,222.042,21200000.0
2006-08-30 07:21:00,222.019,222.031,222.015,222.031,41500000.0
2006-08-30 07:22:00,222.027,222.027,222.004,222.008,54900000.0
2006-08-30 07:23:00,222.014,222.029,221.99,221.997,62500000.0
2006-08-30 07:24:00,221.992,221.992,221.971,221.983,34500001.0
2006-08-30 07:25:00,221.972,221.985,221.965,221.98,90999998.0
2006-08-30 07:26:00,221.986,221.986,221.948,221.958,47799999.0
2006-08-30 07:27:00,221.954,221.954,221.94,221.944,28000000.0
2006-08-30 07:28:00,221.941,221.942,221.907,221.909,69800000.0
2006-08-30 07:29:00,221.927,221.944,221.918,221.935,43700000.0
2006-08-30 07:30:00,221.929,221.943,221.921,221.943,45600001.0
2006-08-30 07:31:00,221.959,222.006,221.94,222.006,100800002.0
2006-08-30 07:32:00,221.988,221.988,221.942,221.965,18800000.0
2006-08-30 07:33:00,221.93,221.93,221.91,221.913,25000000.0
2006-08-30 07:34:00,221.919,221.942,221.912,221.92,59100000.0
2006-08-30 07:35:00,221.935,221.935,221.898,221.912,35400000.0
2006-08-30 07:36:00,221.91,221.937,221.888,221.91,40900000.0
2006-08-30 07:37:00,221.893,221.923,221.893,221.915,52300000.0
2006-08-30 07:38:00,221.89,221.89,221.855,221.856,23100000.0
2006-08-30 07:39:00,221.867,221.9,221.853,221.894,36700000.0
2006-08-30 07:40:00,221.915,221.921,221.909,221.917,63300000.0
2006-08-30 07:41:00,221.911,221.93,221.9,221.93,28200000.0
2006-08-30 07:42:00,221.952,222.009,221.947,222.009,13600000.0
2006-08-30 07:43:00,222.009,222.009,221.972,221.997,48200000.0
2006-08-30 07:44:00,222.0,222.024,221.997,222.009,49700000.0
2006-08-30 07:45:00,222.012,222.016,221.989,221.989,68100000.0
2006-08-30 07:46:00,221.99,222.032,221.99,222.032,41500000.0
2006-08-30 07:47:00,222.039,222.057,222.029,222.032,86999999.0
2006-08-30 07:48:00,222.003,222.013,221.994,222.0,45700000.0
2006-08-30 07:49:00,222.005,222.022,221.991,221.991,37600000.0
2006-08-30 07:50:00,221.997,222.029,221.997,221.998,66600000.0
2006-08-30 07:51:00,222.009,222.051,222.001,222.051,102700000.0
2006-08-30 07:52:00,222.046,222.069,222.046,222.05,53600000.0
2006-08-30 07:53:00,222.054,222.086,222.054,222.08,57300000.0
2006-08-30 07:54:00,222.08,222.099,222.08,222.084,31100000.0
2006-08-30 07:55:00,222.056,222.089,222.056,222.075,48000000.0
2006-08-30 07:56:00,222.079,222.087,222.045,222.059,45500000.0
2006-08-30 07:57:00,222.07,222.105,222.07,222.085,87700001.0
2006-08-30 07:58:00,222.084,222.087,222.059,222.076,36900000.0
2006-08-30 07:59:00,222.061,222.061,222.027,222.056,34000000.0
2006-08-30 08:00:00,222.04,222.04,221.971,221.973,55000001.0
2006-08-30 08:01:00,221.98,222.0,221.957,221.957,39700000.0
2006-08-30 08:02:00,221.96,221.961,221.938,221.95,81800000.0
2006-08-30 08:03:00,221.945,221.961,221.94,221.961,18000000.0
2006-08-30 08:04:00,221.96,221.987,221.96,221.973,46500000.0
2006-08-30 08:05:00,221.97,221.982,221.969,221.97,39899999.0
2006-08-30 08:06:00,221.98,221.985,221.97,221.985,41900000.0
2006-08-30 08:07:00,221.982,222.006,221.982,222.005,60900000.0
2006-08-30 08:08:00,222.016,222.037,221.997,222.016,54100000.0
2006-08-30 08:09:00,222.037,222.052,222.031,222.031,37800000.0
2006-08-30 08:10:00,222.023,222.023,221.994,221.998,66900000.0
2006-08-30 08:11:00,222.012,222.012,221.969,221.988,52800000.0
2006-08-30 08:12:00,221.992,221.992,221.962,221.963,47300000.0
2006-08-30 08:13:00,221.968,221.971,221.962,221.962,36400001.0
2006-08-30 08:14:00,221.957,221.975,221.957,221.974,49300000.0
2006-08-30 08:15:00,221.967,221.978,221.95,221.978,32500000.0
2006-08-30 08:16:00,221.967,221.967,221.948,221.951,15700000.0
2006-08-30 08:17:00,221.948,221.948,221.893,221.893,68000000.0
2006-08-30 08:18:00,221.89,221.912,221.89,221.911,32000000.0
2006-08-30 08:19:00,221.92,221.937,221.92,221.924,52500000.0
2006-08-30 08:20:00,221.937,221.958,221.937,221.958,40300000.0
2006-08-30 08:21:00,221.961,221.979,221.952,221.97,53200000.0
2006-08-30 08:22:00,221.98,221.987,221.947,221.947,52000000.0
2006-08-30 08:23:00,221.932,221.947,221.921,221.923,92700000.0
2006-08-30 08:24:00,221.938,221.968,221.938,221.968,47400000.0
2006-08-30 08:25:00,221.955,221.955,221.942,221.942,35200000.0
2006-08-30 08:26:00,221.925,221.926,221.903,221.926,78299999.0
2006-08-30 08:27:00,221.93,221.932,221.92,221.92,19600000.0
2006-08-30 08:28:00,221.947,221.952,221.934,221.934,68400000.0
2006-08-30 08:29:00,221.949,221.975,221.949,221.959,78800000.0
2006-08-30 08:30:00,221.976,221.998,221.976,221.985,41000001.0
2006-08-30 08:31:00,221.978,221.978,221.96,221.965,44500000.0
2006-08-30 08:32:00,221.966,221.969,221.955,221.967,16000000.0
2006-08-30 08:33:00,221.968,221.973,221.933,221.938,70900000.0
2006-08-30 08:34:00,221.946,221.948,221.922,221.93,124599999.0
2006-08-30 08:35:00,221.909,221.915,221.903,221.914,36800000.0
2006-08-30 08:36:00,221.91,221.933,221.899,221.933,46700000.0
2006-08-30 08:37:00,221.917,221.928,221.894,221.894,74099999.0
2006-08-30 08:38:00,221.886,221.893,221.859,221.88,57500000.0
2006-08-30 08:39:00,221.894,221.915,221.894,221.9,31200000.0
2006-08-30 08:40:00,221.912,221.918,221.898,221.898,54700000.0
2006-08-30 08:41:00,221.882,221.882,221.827,221.827,33400000.0
2006-08-30 08:42:00,221.838,221.885,221.838,221.885,52000000.0
2006-08-30 08:43:00,221.889,221.94,221.887,221.92,15800000.0
2006-08-30 08:44:00,221.93,221.952,221.917,221.952,41600000.0
2006-08-30 08:45:00,221.946,221.946,221.912,221.925,52300000.0
2006-08-30 08:46:00,221.924,221.939,221.917,221.939,34500000.0
2006-08-30 08:47:00,221.947,221.975,221.928,221.961,46500000.0
2006-08-30 08:48:00,221.963,221.975,221.948,221.96,56000001.0
2006-08-30 08:49:00,221.947,221.95,221.897,221.901,42800000.0
2006-08-30 08:50:00,221.925,221.99,221.925,221.99,34600000.0
2006-08-30 08:51:00,221.987,222.068,221.972,222.068,57200000.0
2006-08-30 08:52:00,222.086,222.106,222.072,222.103,70900000.0
2006-08-30 08:53:00,222.071,222.071,222.045,222.062,52800000.0
2006-08-30 08:54:00,222.062,222.074,222.041,222.041,33900000.0
2006-08-30 08:55:00,222.042,222.063,222.023,222.063,67700000.0
2006-08-30 08:56:00,222.059,222.108,222.059,222.091,60800000.0
2006-08-30 08:57:00,222.112,222.155,222.112,222.115,39300000.0
2006-08-30 08:58:00,222.105,222.186,222.105,222.145,48499999.0
2006-08-30 08:59:00,222.148,222.149,222.126,222.135,24600000.0
2006-08-30 09:00:00,222.133,222.145,222.127,222.137,40500000.0
2006-08-30 09:01:00,222.141,222.214,222.141,222.203,45800000.0
2006-08-30 09:02:00,222.23,222.29,222.23,222.29,39100000.0
2006-08-30 09:03:00,222.279,222.279,222.251,222.258,47800000.0
2006-08-30 09:04:00,222.242,222.242,222.213,222.224,51900000.0
2006-08-30 09:05:00,222.222,222.235,222.161,222.161,55100000.0
2006-08-30 09:06:00,222.125,222.174,222.109,222.152,66000000.0
2006-08-30 09:07:00,222.149,222.168,222.137,222.137,64200000.0
2006-08-30 09:08:00,222.147,222.156,222.133,222.133,20000000.0
2006-08-30 09:09:00,222.133,222.133,222.114,222.114,35000000.0
2006-08-30 09:10:00,222.128,222.146,222.113,222.138,25600000.0
2006-08-30 09:11:00,222.135,222.145,222.132,222.145,29700000.0
2006-08-30 09:12:00,222.157,222.192,222.157,222.167,60300000.0
2006-08-30 09:13:00,222.172,222.191,222.172,222.188,45600000.0
2006-08-30 09:14:00,222.202,222.219,222.16,222.16,75699999.0
2006-08-30 09:15:00,222.161,222.167,222.132,222.148,43499999.0
2006-08-30 09:16:00,222.15,222.155,222.145,222.155,34000000.0
2006-08-30 09:17:00,222.15,222.155,222.142,222.155,100300000.0
2006-08-30 09:18:00,222.19,222.378,222.19,222.364,44100000.0
2006-08-30 09:19:00,222.374,222.478,222.374,222.478,47200000.0
2006-08-30 09:20:00,222.507,222.526,222.455,222.455,51400000.0
2006-08-30 09:21:00,222.438,222.45,222.429,222.435,64400002.0
2006-08-30 09:22:00,222.427,222.447,222.414,222.415,47300000.0
2006-08-30 09:23:00,222.409,222.409,222.388,222.394,52000000.0
2006-08-30 09:24:00,222.386,222.387,222.367,222.387,35800000.0
2006-08-30 09:25:00,222.358,222.388,222.328,222.382,50600000.0
2006-08-30 09:26:00,222.387,222.387,222.347,222.347,53800000.0
2006-08-30 09:27:00,222.339,222.403,222.339,222.372,71499999.0
2006-08-30 09:28:00,222.358,222.371,222.328,222.35,73599998.0
2006-08-30 09:29:00,222.32,222.353,222.32,222.343,75799999.0
2006-08-30 09:30:00,222.343,222.413,222.343,222.413,26700000.0
2006-08-30 09:31:00,222.452,222.469,222.386,222.386,39900000.0
2006-08-30 09:32:00,222.409,222.458,222.409,222.44,47899999.0
2006-08-30 09:33:00,222.48,222.531,222.48,222.519,56200000.0
2006-08-30 09:34:00,222.551,222.558,222.538,222.55,42800000.0
2006-08-30 09:35:00,222.55,222.57,222.524,222.54,57000001.0
2006-08-30 09:36:00,222.55,222.55,222.526,222.542,73999999.0
2006-08-30 09:37:00,222.537,222.589,222.537,222.582,60300000.0
2006-08-30 09:38:00,222.559,222.589,222.555,222.589,32000000.0
2006-08-30 09:39:00,222.606,222.627,222.581,222.587,52200000.0
2006-08-30 09:40:00,222.541,222.541,222.456,222.463,46000000.0
2006-08-30 09:41:00,222.467,222.486,222.458,222.466,53200000.0
2006-08-30 09:42:00,222.459,222.489,222.459,222.476,77399999.0
2006-08-30 09:43:00,222.441,222.46,222.427,222.44,31400000.0
2006-08-30 09:44:00,222.425,222.451,222.408,222.442,46500000.0
2006-08-30 09:45:00,222.447,222.447,222.37,222.384,21100000.0
2006-08-30 09:46:00,222.405,222.405,222.385,222.385,65400000.0
2006-08-30 09:47:00,222.375,222.375,222.321,222.321,46300000.0
2006-08-30 09:48:00,222.365,222.365,222.323,222.323,41000000.0
2006-08-30 09:49:00,222.3,222.323,222.295,222.295,60900000.0
2006-08-30 09:50:00,222.305,222.318,222.271,222.318,65600000.0
2006-08-30 09:51:00,222.337,222.339,222.291,222.291,78000000.0
2006-08-30 09:52:00,222.303,222.333,222.303,222.304,42200000.0
2006-08-30 09:53:00,222.305,222.333,222.29,222.32,83499999.0
2006-08-30 09:54:00,222.303,222.313,222.267,222.275,85800000.0
2006-08-30 09:55:00,222.297,222.333,222.297,222.315,73999999.0
2006-08-30 09:56:00,222.295,222.357,222.295,222.354,31500000.0
2006-08-30 09:57:00,222.337,222.367,222.337,222.367,27700000.0
2006-08-30 09:58:00,222.364,222.385,222.341,222.377,45100000.0
2006-08-30 09:59:00,222.405,222.418,222.384,222.39,38800000.0
2006-08-30 10:00:00,222.372,222.386,222.351,222.375,54900000.0
2006-08-30 10:01:00,222.38,222.389,222.37,222.37,63400000.0
2006-08-30 10:02:00,222.358,222.386,222.358,222.375,39699999.0
2006-08-30 10:03:00,222.377,222.393,222.374,222.375,57599999.0
2006-08-30 10:04:00,222.366,222.383,222.321,222.34,46800000.0
2006-08-30 10:05:00,222.369,222.383,222.369,222.379,34200001.0
2006-08-30 10:06:00,222.381,222.394,222.372,222.39,30700000.0
2006-08-30 10:07:00,222.372,222.394,222.367,222.383,32700000.0
2006-08-30 10:08:00,222.385,222.39,222.364,222.386,59300000.0
2006-08-30 10:09:00,222.398,222.411,222.386,222.396,55800000.0
2006-08-30 10:10:00,222.396,222.402,222.374,222.402,38800000.0
2006-08-30 10:11:00,222.383,222.41,222.363,222.39,42700000.0
2006-08-30 10:12:00,222.387,222.387,222.368,222.383,46599999.0
2006-08-30 10:13:00,222.378,222.382,222.339,222.364,20000000.0
2006-08-30 10:14:00,222.396,222.426,222.396,222.409,46500001.0
2006-08-30 10:15:00,222.375,222.386,222.33,222.386,30200000.0
2006-08-30 10:16:00,222.397,222.399,222.356,222.356,21900000.0
2006-08-30 10:17:00,222.337,222.356,222.32,222.32,30200000.0
2006-08-30 10:18:00,222.295,222.325,222.293,222.322,70900000.0
2006-08-30 10:19:00,222.317,222.336,222.317,222.335,39900000.0
2006-08-30 10:20:00,222.356,222.356,222.325,222.345,66699998.0
2006-08-30 10:21:00,222.342,222.352,222.316,222.335,48200000.0
2006-08-30 10:22:00,222.371,222.371,222.325,222.325,48900000.0
2006-08-30 10:23:00,222.345,222.366,222.345,222.35,112399998.0
2006-08-30 10:24:00,222.351,222.369,222.351,222.361,19800000.0
2006-08-30 10:25:00,222.348,222.354,222.335,222.347,13700000.0
2006-08-30 10:26:00,222.357,222.357,222.302,222.31,49300000.0
2006-08-30 10:27:00,222.341,222.346,222.313,222.337,45500000.0
2006-08-30 10:28:00,222.338,222.338,222.258,222.298,62400000.0
2006-08-30 10:29:00,222.312,222.322,222.225,222.225,41400000.0
2006-08-30 10:30:00,222.255,222.321,222.236,222.321,57000000.0
2006-08-30 10:31:00,222.323,222.327,222.303,222.31,31100000.0
2006-08-30 10:32:00,222.325,222.328,222.259,222.259,46500000.0
2006-08-30 10:33:00,222.257,222.275,222.251,222.26,74500000.0
2006-08-30 10:34:00,222.277,222.292,222.277,222.29,51300001.0
2006-08-30 10:35:00,222.28,222.297,222.274,222.28,48599999.0
2006-08-30 10:36:00,222.278,222.282,222.261,222.265,61300000.0
2006-08-30 10:37:00,222.242,222.242,222.207,222.207,23100000.0
2006-08-30 10:38:00,222.2,222.219,222.187,222.215,52200000.0
2006-08-30 10:39:00,222.201,222.22,222.196,222.218,26600000.0
2006-08-30 10:40:00,222.231,222.232,222.188,222.215,53000000.0
2006-08-30 10:41:00,222.198,222.24,222.175,222.217,43400000.0
2006-08-30 10:42:00,222.208,222.219,222.199,222.212,55800000.0
2006-08-30 10:43:00,222.214,222.214,222.181,222.207,69400000.0
2006-08-30 10:44:00,222.222,222.238,222.2,222.235,48900000.0
2006-08-30 10:45:00,222.253,222.26,222.226,222.26,58000000.0
2006-08-30 10:46:00,222.235,222.235,222.198,222.223,27700000.0
2006-08-30 10:47:00,222.242,222.255,222.227,222.246,69300000.0
2006-08-30 10:48:00,222.251,222.261,222.222,222.255,62700000.0
2006-08-30 10:49:00,222.243,222.283,222.231,222.283,47900000.0
2006-08-30 10:50:00,222.278,222.295,222.254,222.282,54700000.0
2006-08-30 10:51:00,222.297,222.321,222.297,222.306,51499999.0
2006-08-30 10:52:00,222.293,222.311,222.267,222.311,55700000.0
2006-08-30 10:53:00,222.311,222.321,222.299,222.309,75300000.0
2006-08-30 10:54:00,222.292,222.321,222.281,222.321,6300000.0
2006-08-30 10:55:00,222.31,222.31,222.245,222.246,41900000.0
2006-08-30 10:56:00,222.29,222.338,222.29,222.326,70600000.0
2006-08-30 10:57:00,222.335,222.336,222.323,222.335,45100000.0
2006-08-30 10:58:00,222.33,222.33,222.304,222.327,39300000.0
2006-08-30 10:59:00,222.304,222.316,222.269,222.27,74300000.0
2006-08-30 11:00:00,222.3,222.305,222.274,222.289,38700000.0
2006-08-30 11:01:00,222.296,222.311,222.268,222.311,38600000.0
2006-08-30 11:02:00,222.308,222.332,222.303,222.332,21600000.0
2006-08-30 11:03:00,222.316,222.322,222.309,222.322,33000000.0
2006-08-30 11:04:00,222.341,222.352,222.324,222.324,29200000.0
2006-08-30 11:05:00,222.312,222.322,222.281,222.295,44800000.0
2006-08-30 11:06:00,222.32,222.332,222.319,222.319,33400000.0
2006-08-30 11:07:00,222.301,222.33,222.301,222.303,30700000.0
2006-08-30 11:08:00,222.308,222.322,222.297,222.322,52799998.0
2006-08-30 11:09:00,222.326,222.35,222.326,222.35,29200000.0
2006-08-30 11:10:00,222.347,222.347,222.324,222.324,62099999.0
2006-08-30 11:11:00,222.332,222.363,222.332,222.361,8800000.0
2006-08-30 11:12:00,222.369,222.369,222.328,222.365,117000000.0
2006-08-30 11:13:00,222.35,222.365,222.331,222.35,58800001.0
2006-08-30 11:14:00,222.376,222.403,222.363,222.403,55399999.0
2006-08-30 11:15:00,222.4,222.41,222.381,222.389,61200000.0
2006-08-30 11:16:00,222.384,222.388,222.358,222.375,50900000.0
2006-08-30 11:17:00,222.365,222.365,222.306,222.353,74200000.0
2006-08-30 11:18:00,222.335,222.36,222.328,222.36,46300000.0
2006-08-30 11:19:00,222.351,222.367,222.35,222.36,43800000.0
2006-08-30 11:20:00,222.352,222.367,222.342,222.342,73900000.0
2006-08-30 11:21:00,222.357,222.369,222.303,222.303,52900000.0
2006-08-30 11:22:00,222.372,222.382,222.364,222.377,43900001.0
2006-08-30 11:23:00,222.359,222.377,222.345,222.36,27100000.0
2006-08-30 11:24:00,222.341,222.367,222.323,222.365,48499999.0
2006-08-30 11:25:00,222.36,222.384,222.349,222.368,38200000.0
2006-08-30 11:26:00,222.36,222.385,222.32,222.365,58800000.0
2006-08-30 11:27:00,222.37,222.391,222.315,222.391,59999998.0
2006-08-30 11:28:00,222.42,222.423,222.405,222.405,39400000.0
2006-08-30 11:29:00,222.412,222.412,222.344,222.357,46700000.0
2006-08-30 11:30:00,222.372,222.394,222.364,222.378,70700000.0
2006-08-30 11:31:00,222.38,222.38,222.352,222.369,21500000.0
2006-08-30 11:32:00,222.37,222.387,222.345,222.387,27600000.0
2006-08-30 11:33:00,222.4,222.438,222.393,222.415,82200000.0
2006-08-30 11:34:00,222.401,222.417,222.401,222.411,49399999.0
2006-08-30 11:35:00,222.404,222.411,222.396,222.41,26600000.0
2006-08-30 11:36:00,222.408,222.429,222.359,222.359,36200000.0
2006-08-30 11:37:00,222.35,222.372,222.35,222.371,42500000.0
2006-08-30 11:38:00,222.377,222.385,222.373,222.384,33900000.0
2006-08-30 11:39:00,222.388,222.419,222.388,222.407,39900000.0
2006-08-30 11:40:00,222.409,222.412,222.389,222.391,99599999.0
2006-08-30 11:41:00,222.351,222.396,222.338,222.386,31200000.0
2006-08-30 11:42:00,222.379,222.388,222.336,222.37,76600001.0
2006-08-30 11:43:00,222.371,222.376,222.338,222.357,62000000.0
2006-08-30 11:44:00,222.389,222.399,222.386,222.392,28200000.0
2006-08-30 11:45:00,222.37,222.398,222.369,222.39,47300000.0
2006-08-30 11:46:00,222.422,222.422,222.392,222.392,52200000.0
2006-08-30 11:47:00,222.368,222.387,222.349,222.376,42900000.0
2006-08-30 11:48:00,222.389,222.396,222.345,222.378,86499999.0
2006-08-30 11:49:00,222.385,222.404,222.348,222.402,52300000.0
2006-08-30 11:50:00,222.378,222.423,222.353,222.415,45700000.0
2006-08-30 11:51:00,222.441,222.455,222.432,222.451,57199999.0
2006-08-30 11:52:00,222.447,222.466,222.434,222.451,41600000.0
2006-08-30 11:53:00,222.444,222.444,222.373,222.383,52100000.0
2006-08-30 11:54:00,222.41,222.41,222.347,222.377,57400000.0
2006-08-30 11:55:00,222.378,222.38,222.338,222.365,48600000.0
2006-08-30 11:56:00,222.366,222.389,222.361,222.361,54500000.0
2006-08-30 11:57:00,222.355,222.438,222.355,222.438,30600000.0
2006-08-30 11:58:00,222.428,222.444,222.415,222.444,36200000.0
2006-08-30 11:59:00,222.461,222.485,222.438,222.478,71900001.0
2006-08-30 12:00:00,222.57,222.622,222.522,222.555,56600000.0
2006-08-30 12:01:00,222.569,222.613,222.556,222.556,58200000.0
2006-08-30 12:02:00,222.537,222.552,222.519,222.522,89700001.0
2006-08-30 12:03:00,222.523,222.526,222.489,222.511,27400000.0
2006-08-30 12:04:00,222.517,222.585,222.517,222.562,44700000.0
2006-08-30 12:05:00,222.556,222.575,222.542,222.555,47099999.0
2006-08-30 12:06:00,222.557,222.567,222.546,222.546,51500000.0
2006-08-30 12:07:00,222.548,222.617,222.548,222.61,56899999.0
2006-08-30 12:08:00,222.618,222.676,222.618,222.667,51100001.0
2006-08-30 12:09:00,222.643,222.726,222.643,222.721,17000000.0
2006-08-30 12:10:00,222.709,222.709,222.665,222.685,45900002.0
2006-08-30 12:11:00,222.687,222.692,222.671,222.681,43900000.0
2006-08-30 12:12:00,222.676,222.687,222.654,222.654,65100001.0
2006-08-30 12:13:00,222.648,222.648,222.617,222.623,46700000.0
2006-08-30 12:14:00,222.629,222.643,222.624,222.635,44400000.0
2006-08-30 12:15:00,222.633,222.64,222.608,222.612,29200000.0
2006-08-30 12:16:00,222.616,222.639,222.616,222.632,94400001.0
2006-08-30 12:17:00,222.635,222.643,222.607,222.625,95700000.0
2006-08-30 12:18:00,222.622,222.648,222.622,222.636,41300000.0
2006-08-30 12:19:00,222.64,222.656,222.64,222.652,27700000.0
2006-08-30 12:20:00,222.641,222.653,222.612,222.637,33400000.0
2006-08-30 12:21:00,222.676,222.676,222.611,222.643,123300001.0
2006-08-30 12:22:00,222.671,222.686,222.671,222.677,56900001.0
2006-08-30 12:23:00,222.696,222.713,222.647,222.647,72500000.0
2006-08-30 12:24:00,222.631,222.635,222.614,222.614,26700000.0
2006-08-30 12:25:00,222.576,222.65,222.573,222.65,78300001.0
2006-08-30 12:26:00,222.637,222.66,222.637,222.66,70700000.0
2006-08-30 12:27:00,222.655,222.691,222.627,222.686,48100000.0
2006-08-30 12:28:00,222.709,222.709,222.676,222.676,21600000.0
2006-08-30 12:29:00,222.675,222.675,222.572,222.576,77700001.0
2006-08-30 12:30:00,222.574,222.581,222.558,222.565,66799999.0
2006-08-30 12:31:00,222.556,222.556,222.534,222.546,78800001.0
2006-08-30 12:32:00,222.556,222.574,222.532,222.574,48200000.0
2006-08-30 12:33:00,222.581,222.6,222.581,222.6,61299999.0
2006-08-30 12:34:00,222.61,222.61,222.591,222.591,29600000.0
2006-08-30 12:35:00,222.606,222.618,222.57,222.581,46500000.0
2006-08-30 12:36:00,222.555,222.577,222.542,222.57,49100000.0
2006-08-30 12:37:00,222.574,222.626,222.565,222.61,79899999.0
2006-08-30 12:38:00,222.605,222.608,222.566,222.593,87599999.0
2006-08-30 12:39:00,222.559,222.571,222.528,222.529,113799998.0
2006-08-30 12:40:00,222.533,222.533,222.495,222.524,37400000.0
2006-08-30 12:41:00,222.546,222.561,222.515,222.515,85200001.0
2006-08-30 12:42:00,222.549,222.549,222.538,222.54,41600000.0
2006-08-30 12:43:00,222.542,222.557,222.542,222.55,49000000.0
2006-08-30 12:44:00,222.541,222.541,222.499,222.502,69299999.0
2006-08-30 12:45:00,222.512,222.541,222.512,222.537,28200000.0
2006-08-30 12:46:00,222.536,222.572,222.532,222.565,40100000.0
2006-08-30 12:47:00,222.568,222.591,222.544,222.591,56500000.0
2006-08-30 12:48:00,222.58,222.628,222.574,222.628,38700000.0
2006-08-30 12:49:00,222.607,222.61,222.568,222.568,86300000.0
2006-08-30 12:50:00,222.575,222.58,222.529,222.58,35900000.0
2006-08-30 12:51:00,222.564,222.575,222.551,222.562,37300000.0
2006-08-30 12:52:00,222.523,222.549,222.519,222.54,49299999.0
2006-08-30 12:53:00,222.533,222.552,222.533,222.534,72899999.0
2006-08-30 12:54:00,222.558,222.558,222.513,222.545,39100000.0
2006-08-30 12:55:00,222.549,222.553,222.502,222.544,76000000.0
2006-08-30 12:56:00,222.541,222.547,222.522,222.535,42200000.0
2006-08-30 12:57:00,222.56,222.56,222.524,222.546,49700000.0
2006-08-30 12:58:00,222.541,222.554,222.526,222.536,25700000.0
2006-08-30 12:59:00,222.54,222.54,222.474,222.477,43100000.0
2006-08-30 13:00:00,222.469,222.502,222.469,222.502,35800000.0
2006-08-30 13:01:00,222.515,222.545,222.515,222.537,66000001.0
2006-08-30 13:02:00,222.539,222.557,222.539,222.544,69000000.0
2006-08-30 13:03:00,222.539,222.545,222.507,222.525,77700002.0
2006-08-30 13:04:00,222.531,222.545,222.517,222.531,52900000.0
2006-08-30 13:05:00,222.572,222.609,222.572,222.602,80500000.0
2006-08-30 13:06:00,222.587,222.629,222.587,222.629,75700000.0
2006-08-30 13:07:00,222.613,222.64,222.613,222.637,37600000.0
2006-08-30 13:08:00,222.671,222.682,222.63,222.682,25600000.0
2006-08-30 13:09:00,222.7,222.7,222.682,222.682,26000000.0
2006-08-30 13:10:00,222.692,222.694,222.68,222.684,21500000.0
2006-08-30 13:11:00,222.681,222.692,222.652,222.652,44100000.0
2006-08-30 13:12:00,222.67,222.675,222.65,222.675,50000000.0
2006-08-30 13:13:00,222.665,222.695,222.665,222.673,57600001.0
2006-08-30 13:14:00,222.663,222.663,222.592,222.637,71200001.0
2006-08-30 13:15:00,222.637,222.657,222.583,222.635,36600000.0
2006-08-30 13:16:00,222.671,222.703,222.67,222.7,61700000.0
2006-08-30 13:17:00,222.684,222.684,222.666,222.674,41200000.0
2006-08-30 13:18:00,222.687,222.687,222.637,222.661,41400000.0
2006-08-30 13:19:00,222.648,222.657,222.636,222.656,27000000.0
2006-08-30 13:20:00,222.676,222.676,222.651,222.651,54500000.0
2006-08-30 13:21:00,222.645,222.678,222.639,222.667,33500000.0
2006-08-30 13:22:00,222.657,222.667,222.623,222.623,38100000.0
2006-08-30 13:23:00,222.621,222.621,222.584,222.607,62900000.0
2006-08-30 13:24:00,222.605,222.607,222.543,222.564,26700000.0
2006-08-30 13:25:00,222.567,222.575,222.553,222.553,83299997.0
2006-08-30 13:26:00,222.548,222.576,222.523,222.553,35600000.0
2006-08-30 13:27:00,222.56,222.575,222.553,222.565,37200000.0
2006-08-30 13:28:00,222.554,222.58,222.543,222.546,50900000.0
2006-08-30 13:29:00,222.546,222.558,222.539,222.539,38400000.0
2006-08-30 13:30:00,222.551,222.551,222.519,222.534,50199999.0
2006-08-30 13:31:00,222.56,222.592,222.56,222.568,35100000.0
2006-08-30 13:32:00,222.558,222.558,222.535,222.543,71200000.0
2006-08-30 13:33:00,222.547,222.564,222.51,222.533,42800000.0
2006-08-30 13:34:00,222.535,222.564,222.535,222.564,101800000.0
2006-08-30 13:35:00,222.561,222.561,222.508,222.557,47799999.0
2006-08-30 13:36:00,222.519,222.538,222.496,222.538,47000000.0
2006-08-30 13:37:00,222.538,222.55,222.528,222.55,24700000.0
2006-08-30 13:38:00,222.549,222.549,222.515,222.517,55400001.0
2006-08-30 13:39:00,222.547,222.567,222.542,222.553,75200000.0
2006-08-30 13:40:00,222.55,222.563,222.542,222.556,94599999.0
2006-08-30 13:41:00,222.571,222.582,222.555,222.582,38800000.0
2006-08-30 13:42:00,222.578,222.578,222.537,222.558,22200000.0
2006-08-30 13:43:00,222.568,222.584,222.551,222.574,28600000.0
2006-08-30 13:44:00,222.567,222.582,222.554,222.582,100700000.0
2006-08-30 13:45:00,222.566,222.593,222.556,222.574,48200000.0
2006-08-30 13:46:00,222.586,222.59,222.512,222.54,77499999.0
2006-08-30 13:47:00,222.575,222.604,222.57,222.601,56500000.0
2006-08-30 13:48:00,222.601,222.601,222.57,222.57,53900000.0
2006-08-30 13:49:00,222.577,222.588,222.553,222.588,49900000.0
2006-08-30 13:50:00,222.586,222.6,222.566,222.578,74900000.0
2006-08-30 13:51:00,222.579,222.579,222.557,222.567,54900000.0
2006-08-30 13:52:00,222.557,222.57,222.541,222.565,54000000.0
2006-08-30 13:53:00,222.539,222.563,222.539,222.563,62600001.0
2006-08-30 13:54:00,222.538,222.602,222.526,222.589,50300000.0
2006-08-30 13:55:00,222.582,222.59,222.564,222.575,40800001.0
2006-08-30 13:56:00,222.563,222.589,222.563,222.589,16100000.0
2006-08-30 13:57:00,222.58,222.58,222.533,222.533,40000000.0
2006-08-30 13:58:00,222.539,222.561,222.538,222.561,81100001.0
2006-08-30 13:59:00,222.562,222.572,222.514,222.531,31000000.0
2006-08-30 14:00:00,222.522,222.571,222.522,222.559,46000000.0
2006-08-30 14:01:00,222.57,222.59,222.564,222.585,59799998.0
2006-08-30 14:02:00,222.584,222.599,222.573,222.587,89300002.0
2006-08-30 14:03:00,222.583,222.603,222.571,222.594,64299999.0
2006-08-30 14:04:00,222.555,222.592,222.55,222.592,64300000.0
2006-08-30 14:05:00,222.605,222.626,222.584,222.626,39400000.0
2006-08-30 14:06:00,222.604,222.613,222.554,222.591,47900001.0
2006-08-30 14:07:00,222.599,222.615,222.581,222.581,29700000.0
2006-08-30 14:08:00,222.589,222.606,222.571,222.604,41300000.0
2006-08-30 14:09:00,222.595,222.606,222.552,222.552,32700000.0
2006-08-30 14:10:00,222.557,222.571,222.557,222.569,49500000.0
2006-08-30 14:11:00,222.555,222.583,222.555,222.583,58900000.0
2006-08-30 14:12:00,222.574,222.585,222.569,222.575,33200000.0
2006-08-30 14:13:00,222.546,222.572,222.523,222.567,46500000.0
2006-08-30 14:14:00,222.569,222.569,222.522,222.539,59000000.0
2006-08-30 14:15:00,222.533,222.591,222.515,222.576,31500000.0
2006-08-30 14:16:00,222.598,222.598,222.567,222.569,42199999.0
2006-08-30 14:17:00,222.552,222.571,222.51,222.547,66100001.0
2006-08-30 14:18:00,222.563,222.576,222.56,222.573,73300000.0
2006-08-30 14:19:00,222.571,222.586,222.56,222.576,47200000.0
2006-08-30 14:20:00,222.553,222.591,222.553,222.562,50900000.0
2006-08-30 14:21:00,222.551,222.589,222.529,222.589,43100000.0
2006-08-30 14:22:00,222.599,222.602,222.556,222.588,60000001.0
2006-08-30 14:23:00,222.607,222.627,222.607,222.624,41100000.0
2006-08-30 14:24:00,222.636,222.643,222.62,222.62,56900000.0
2006-08-30 14:25:00,222.633,222.633,222.587,222.6,73100000.0
2006-08-30 14:26:00,222.592,222.622,222.584,222.62,43199999.0
2006-08-30 14:27:00,222.607,222.619,222.59,222.6,58599999.0
2006-08-30 14:28:00,222.578,222.616,222.578,222.616,16600000.0
2006-08-30 14:29:00,222.632,222.641,222.519,222.535,42400000.0
2006-08-30 14:30:00,222.535,222.602,222.535,222.594,102399999.0
2006-08-30 14:31:00,222.58,222.634,222.566,222.62,36900000.0
2006-08-30 14:32:00,222.621,222.646,222.608,222.619,36200000.0
2006-08-30 14:33:00,222.6,222.617,222.566,222.594,74599999.0
2006-08-30 14:34:00,222.598,222.627,222.582,222.627,32400001.0
2006-08-30 14:35:00,222.644,222.656,222.612,222.612,63500000.0
2006-08-30 14:36:00,222.641,222.669,222.622,222.632,61300001.0
2006-08-30 14:37:00,222.625,222.628,222.592,222.592,41200000.0
2006-08-30 14:38:00,222.602,222.62,222.602,222.618,65500000.0
2006-08-30 14:39:00,222.634,222.648,222.609,222.622,49800000.0
2006-08-30 14:40:00,222.633,222.633,222.551,222.552,68300000.0
2006-08-30 14:41:00,222.579,222.594,222.579,222.58,48700000.0
2006-08-30 14:42:00,222.582,222.582,222.552,222.565,55800000.0
2006-08-30 14:43:00,222.574,222.583,222.533,222.549,21000000.0
2006-08-30 14:44:00,222.588,222.617,222.588,222.615,52400000.0
2006-08-30 14:45:00,222.605,222.62,222.601,222.612,26100000.0
2006-08-30 14:46:00,222.602,222.602,222.563,222.563,34500000.0
2006-08-30 14:47:00,222.567,222.625,222.566,222.62,47600000.0
2006-08-30 14:48:00,222.611,222.63,222.601,222.624,42800000.0
2006-08-30 14:49:00,222.657,222.687,222.655,222.687,42900000.0
2006-08-30 14:50:00,222.693,222.711,222.685,222.703,69800000.0
2006-08-30 14:51:00,222.678,222.72,222.657,222.692,65500000.0
2006-08-30 14:52:00,222.681,222.704,222.667,222.688,70500001.0
2006-08-30 14:53:00,222.673,222.677,222.647,222.647,38400000.0
2006-08-30 14:54:00,222.639,222.66,222.622,222.656,69100000.0
2006-08-30 14:55:00,222.652,222.656,222.635,222.635,71400000.0
2006-08-30 14:56:00,222.652,222.652,222.599,222.613,64000000.0
2006-08-30 14:57:00,222.629,222.655,222.629,222.638,76699998.0
2006-08-30 14:58:00,222.631,222.638,222.623,222.623,119399999.0
2006-08-30 14:59:00,222.618,222.62,222.604,222.613,35800000.0
2006-08-30 15:00:00,222.625,222.664,222.625,222.645,33100000.0
2006-08-30 15:01:00,222.646,222.66,222.63,222.648,99499998.0
2006-08-30 15:02:00,222.631,222.636,222.586,222.605,44100000.0
2006-08-30 15:03:00,222.617,222.64,222.604,222.619,40000000.0
2006-08-30 15:04:00,222.638,222.658,222.625,222.63,33299999.0
2006-08-30 15:05:00,222.634,222.654,222.634,222.639,34000000.0
2006-08-30 15:06:00,222.659,222.684,222.647,222.655,28100000.0
2006-08-30 15:07:00,222.675,222.68,222.643,222.68,34800000.0
2006-08-30 15:08:00,222.694,222.694,222.658,222.659,42400000.0
2006-08-30 15:09:00,222.652,222.716,222.652,222.713,45600000.0
2006-08-30 15:10:00,222.699,222.708,222.669,222.69,59299999.0
2006-08-30 15:11:00,222.684,222.69,222.659,222.69,55000000.0
2006-08-30 15:12:00,222.689,222.71,222.678,222.684,60699999.0
2006-08-30 15:13:00,222.694,222.812,222.694,222.8,60700000.0
2006-08-30 15:14:00,222.811,222.854,222.794,222.794,46600000.0
2006-08-30 15:15:00,222.771,222.771,222.732,222.759,33600000.0
2006-08-30 15:16:00,222.771,222.788,222.754,222.775,55800001.0
2006-08-30 15:17:00,222.771,222.793,222.753,222.773,61300001.0
2006-08-30 15:18:00,222.734,222.75,222.719,222.73,33900000.0
2006-08-30 15:19:00,222.727,222.732,222.714,222.732,48300000.0
2006-08-30 15:20:00,222.731,222.745,222.686,222.702,56200001.0
2006-08-30 15:21:00,222.697,222.728,222.697,222.718,53900000.0
2006-08-30 15:22:00,222.701,222.701,222.674,222.683,54200000.0
2006-08-30 15:23:00,222.694,222.742,222.694,222.736,24200000.0
2006-08-30 15:24:00,222.727,222.755,222.721,222.755,70700000.0
2006-08-30 15:25:00,222.769,222.777,222.748,222.758,26100000.0
2006-08-30 15:26:00,222.746,222.792,222.741,222.789,52900000.0
2006-08-30 15:27:00,222.774,222.81,222.774,222.777,36800000.0
2006-08-30 15:28:00,222.772,222.79,222.772,222.778,60200000.0
2006-08-30 15:29:00,222.761,222.761,222.693,222.755,54700000.0
2006-08-30 15:30:00,222.76,222.781,222.699,222.781,76400000.0
2006-08-30 15:31:00,222.783,222.783,222.748,222.748,55900000.0
2006-08-30 15:32:00,222.76,222.776,222.74,222.74,39800000.0
2006-08-30 15:33:00,222.729,222.762,222.729,222.762,19500000.0
2006-08-30 15:34:00,222.762,222.77,222.707,222.72,76899999.0
2006-08-30 15:35:00,222.731,222.731,222.682,222.725,90799999.0
2006-08-30 15:36:00,222.728,222.728,222.672,222.728,54500000.0
2006-08-30 15:37:00,222.72,222.745,222.712,222.745,44400000.0
2006-08-30 15:38:00,222.732,222.752,222.703,222.751,62999999.0
2006-08-30 15:39:00,222.752,222.752,222.727,222.738,50600001.0
2006-08-30 15:40:00,222.764,222.778,222.723,222.723,22800000.0
2006-08-30 15:41:00,222.748,222.761,222.731,222.761,47500000.0
2006-08-30 15:42:00,222.766,222.783,222.717,222.775,43400000.0
2006-08-30 15:43:00,222.785,222.785,222.751,222.76,58500001.0
2006-08-30 15:44:00,222.775,222.808,222.761,222.792,43600000.0
2006-08-30 15:45:00,222.766,222.795,222.762,222.763,41100000.0
2006-08-30 15:46:00,222.792,222.829,222.792,222.812,54399999.0
2006-08-30 15:47:00,222.798,222.798,222.772,222.789,83000001.0
2006-08-30 15:48:00,222.766,222.802,222.749,222.802,47600000.0
2006-08-30 15:49:00,222.802,222.802,222.76,222.773,50200000.0
2006-08-30 15:50:00,222.77,222.795,222.77,222.795,15200000.0
2006-08-30 15:51:00,222.798,222.821,222.797,222.815,65200000.0
2006-08-30 15:52:00,222.809,222.818,222.788,222.788,30700000.0
2006-08-30 15:53:00,222.815,222.83,222.807,222.823,22200000.0
2006-08-30 15:54:00,222.826,222.835,222.808,222.821,58700000.0
2006-08-30 15:55:00,222.832,222.844,222.788,222.788,36300000.0
2006-08-30 15:56:00,222.825,222.84,222.788,222.84,75200000.0
2006-08-30 15:57:00,222.842,222.868,222.842,222.868,39400000.0
2006-08-30 15:58:00,222.861,222.865,222.822,222.842,76700000.0
2006-08-30 15:59:00,222.836,222.836,222.798,222.812,37800000.0
2006-08-30 16:00:00,222.821,222.829,222.818,222.825,34300000.0
2006-08-30 16:01:00,222.848,222.875,222.838,222.875,60900000.0
2006-08-30 16:02:00,222.881,222.882,222.849,222.849,61300000.0
2006-08-30 16:03:00,222.864,222.864,222.825,222.845,45900001.0
2006-08-30 16:04:00,222.851,222.868,222.85,222.855,63500000.0
2006-08-30 16:05:00,222.845,222.848,222.825,222.846,75000000.0
2006-08-30 16:06:00,222.872,222.872,222.82,222.843,22000000.0
2006-08-30 16:07:00,222.853,222.877,222.847,222.853,55000000.0
2006-08-30 16:08:00,222.868,222.891,222.838,222.891,40000000.0
2006-08-30 16:09:00,222.901,222.904,222.874,222.889,39700000.0
2006-08-30 16:10:00,222.878,222.893,222.864,222.893,46100000.0
2006-08-30 16:11:00,222.887,222.887,222.87,222.883,22300000.0
2006-08-30 16:12:00,222.907,222.909,222.874,222.879,30800000.0
2006-08-30 16:13:00,222.887,222.899,222.83,222.85,54400000.0
2006-08-30 16:14:00,222.892,222.9,222.874,222.875,72100000.0
2006-08-30 16:15:00,222.895,222.919,222.895,222.907,22300000.0
2006-08-30 16:16:00,222.913,222.913,222.882,222.895,31200000.0
2006-08-30 16:17:00,222.87,222.896,222.839,222.896,40700000.0
2006-08-30 16:18:00,222.871,222.902,222.865,222.885,41899999.0
2006-08-30 16:19:00,222.898,222.913,222.876,222.913,21900000.0
2006-08-30 16:20:00,222.916,222.939,222.911,222.933,38300000.0
2006-08-30 16:21:00,222.96,222.984,222.96,222.974,28300000.0
2006-08-30 16:22:00,222.987,222.999,222.974,222.974,69399999.0
2006-08-30 16:23:00,222.959,222.979,222.954,222.954,77300000.0
2006-08-30 16:24:00,222.944,222.953,222.933,222.935,51000000.0
2006-08-30 16:25:00,222.933,222.945,222.912,222.945,28800000.0
2006-08-30 16:26:00,222.94,222.94,222.918,222.918,37200000.0
2006-08-30 16:27:00,222.895,222.917,222.873,222.917,39099999.0
2006-08-30 16:28:00,222.9,222.917,222.818,222.818,41800000.0
2006-08-30 16:29:00,222.835,222.865,222.831,222.865,30300000.0
2006-08-30 16:30:00,222.866,222.888,222.854,222.888,64500000.0
2006-08-30 16:31:00,222.888,222.908,222.845,222.908,27100000.0
2006-08-30 16:32:00,222.906,222.92,222.89,222.905,62300001.0
2006-08-30 16:33:00,222.915,222.933,222.91,222.915,36300000.0
2006-08-30 16:34:00,222.906,222.942,222.906,222.942,21300000.0
2006-08-30 16:35:00,222.924,222.924,222.884,222.892,62900000.0
2006-08-30 16:36:00,222.905,222.924,222.883,222.883,58599999.0
2006-08-30 16:37:00,222.867,222.9,222.836,222.9,98500001.0
2006-08-30 16:38:00,222.884,222.902,222.853,222.881,45700000.0
2006-08-30 16:39:00,222.886,222.907,222.863,222.89,42800000.0
2006-08-30 16:40:00,222.877,222.894,222.847,222.884,29200000.0
2006-08-30 16:41:00,222.881,222.902,222.881,222.885,92300001.0
2006-08-30 16:42:00,222.887,222.902,222.864,222.891,32000000.0
2006-08-30 16:43:00,222.902,222.911,222.891,222.891,74000000.0
2006-08-30 16:44:00,222.885,222.894,222.849,222.894,62600000.0
2006-08-30 16:45:00,222.891,222.895,222.856,222.895,38100000.0
2006-08-30 16:46:00,222.897,222.915,222.878,222.878,28800000.0
2006-08-30 16:47:00,222.894,222.94,222.894,222.94,41500000.0
2006-08-30 16:48:00,222.959,222.988,222.949,222.981,63400000.0
2006-08-30 16:49:00,223.012,223.012,222.966,222.996,56400000.0
2006-08-30 16:50:00,223.019,223.051,223.019,223.034,39100000.0
2006-08-30 16:51:00,223.036,223.045,223.012,223.017,49800000.0
2006-08-30 16:52:00,223.022,223.022,222.969,222.974,35000000.0
2006-08-30 16:53:00,222.983,223.052,222.983,223.052,50500000.0
2006-08-30 16:54:00,223.062,223.087,223.019,223.019,45200000.0
2006-08-30 16:55:00,223.004,223.031,223.004,223.018,50100000.0
2006-08-30 16:56:00,223.031,223.033,223.002,223.01,48000001.0
2006-08-30 16:57:00,223.02,223.037,223.016,223.02,54300000.0
2006-08-30 16:58:00,223.026,223.036,223.009,223.012,31800000.0
2006-08-30 16:59:00,223.019,223.089,223.019,223.042,78600001.0
2006-08-30 17:00:00,223.023,223.044,222.997,223.014,62700000.0
2006-08-30 17:01:00,223.008,223.008,222.96,222.96,55500000.0
2006-08-30 17:02:00,222.977,222.992,222.953,222.972,49299999.0
2006-08-30 17:03:00,222.953,222.969,222.944,222.944,98100001.0
2006-08-30 17:04:00,222.963,222.963,222.92,222.94,50900000.0
2006-08-30 17:05:00,222.948,222.962,222.921,222.921,72000000.0
2006-08-30 17:06:00,222.94,222.947,222.914,222.914,43000000.0
2006-08-30 17:07:00,222.903,222.91,222.897,222.91,58500002.0
2006-08-30 17:08:00,222.895,222.943,222.881,222.943,65299999.0
2006-08-30 17:09:00,222.938,222.944,222.934,222.944,18000000.0
2006-08-30 17:10:00,222.948,222.952,222.928,222.928,45000000.0
2006-08-30 17:11:00,222.894,222.894,222.873,222.886,39500000.0
2006-08-30 17:12:00,222.873,222.883,222.856,222.856,50800000.0
2006-08-30 17:13:00,222.875,222.96,222.875,222.96,47800000.0
2006-08-30 17:14:00,222.963,222.963,222.923,222.926,7100000.0
2006-08-30 17:15:00,222.918,222.927,222.873,222.927,45700000.0
2006-08-30 17:16:00,222.928,222.935,222.899,222.92,47900000.0
2006-08-30 17:17:00,222.919,222.941,222.919,222.937,35400000.0
2006-08-30 17:18:00,222.934,222.941,222.919,222.933,63000000.0
2006-08-30 17:19:00,222.941,222.948,222.883,222.941,55100000.0
2006-08-30 17:20:00,222.94,222.94,222.917,222.922,56200000.0
2006-08-30 17:21:00,222.935,222.947,222.935,222.947,33400000.0
2006-08-30 17:22:00,222.919,222.93,222.903,222.93,50500000.0
2006-08-30 17:23:00,222.954,222.954,222.923,222.945,45800000.0
2006-08-30 17:24:00,222.956,222.96,222.917,222.96,23900000.0
2006-08-30 17:25:00,222.951,222.962,222.935,222.951,54300000.0
2006-08-30 17:26:00,222.959,222.964,222.915,222.937,55400000.0
2006-08-30 17:27:00,222.91,222.941,222.91,222.935,66499998.0
2006-08-30 17:28:00,222.928,222.929,222.902,222.91,42200000.0
2006-08-30 17:29:00,222.915,222.915,222.882,222.907,59700000.0
2006-08-30 17:30:00,222.899,222.928,222.899,222.926,80600000.0
2006-08-30 17:31:00,222.903,222.924,222.894,222.894,51900000.0
2006-08-30 17:32:00,222.883,222.883,222.855,222.855,34900000.0
2006-08-30 17:33:00,222.89,222.904,222.85,222.85,58200000.0
2006-08-30 17:34:00,222.846,222.867,222.83,222.846,40100000.0
2006-08-30 17:35:00,222.863,222.866,222.836,222.852,72200000.0
2006-08-30 17:36:00,222.863,222.876,222.84,222.875,56600000.0
2006-08-30 17:37:00,222.891,222.897,222.891,222.897,23100000.0
2006-08-30 17:38:00,222.854,222.882,222.845,222.87,64700001.0
2006-08-30 17:39:00,222.87,222.911,222.852,222.911,41400000.0
2006-08-30 17:40:00,222.88,222.88,222.851,222.88,26800000.0
2006-08-30 17:41:00,222.906,222.907,222.867,222.903,41099999.0
2006-08-30 17:42:00,222.914,222.916,222.888,222.912,43400000.0
2006-08-30 17:43:00,222.917,222.917,222.89,222.902,44000000.0
2006-08-30 17:44:00,222.894,222.894,222.887,222.889,40199999.0
2006-08-30 17:45:00,222.888,222.89,222.865,222.873,55300000.0
2006-08-30 17:46:00,222.872,222.872,222.815,222.815,59700000.0
2006-08-30 17:47:00,222.821,222.86,222.797,222.855,56900000.0
2006-08-30 17:48:00,222.865,222.885,222.863,222.878,54800001.0
2006-08-30 17:49:00,222.927,222.928,222.904,222.907,40100000.0
2006-08-30 17:50:00,222.904,222.907,222.877,222.902,61900000.0
2006-08-30 17:51:00,222.878,222.922,222.86,222.882,39300000.0
2006-08-30 17:52:00,222.879,222.91,222.849,222.91,18600000.0
2006-08-30 17:53:00,222.914,222.923,222.903,222.903,33100000.0
2006-08-30 17:54:00,222.885,222.934,222.875,222.886,31100000.0
2006-08-30 17:55:00,222.912,222.929,222.912,222.919,27400000.0
2006-08-30 17:56:00,222.906,222.906,222.869,222.887,47800001.0
2006-08-30 17:57:00,222.89,222.908,222.89,222.899,58500000.0
2006-08-30 17:58:00,222.893,222.907,222.88,222.883,53300000.0
2006-08-30 17:59:00,222.882,222.912,222.876,222.877,80100000.0
2006-08-30 18:00:00,222.885,222.915,222.866,222.89,42500000.0
2006-08-30 18:01:00,222.908,222.91,222.869,222.897,529200004.0
2006-08-30 18:02:00,222.906,222.928,222.87,222.915,811799999.0
2006-08-30 18:03:00,222.946,222.962,222.9,222.931,660799999.0
2006-08-30 18:04:00,222.934,222.934,222.861,222.926,447600001.0
2006-08-30 18:05:00,222.95,222.956,222.924,222.934,666100002.0
2006-08-30 18:06:00,222.912,222.946,222.893,222.893,633199998.0
2006-08-30 18:07:00,222.895,222.938,222.879,222.892,659100000.0
2006-08-30 18:08:00,222.912,222.95,222.912,222.932,632300000.0
2006-08-30 18:09:00,222.928,222.945,222.866,222.925,520899999.0
2006-08-30 18:10:00,222.924,222.934,222.906,222.91,502699998.0
2006-08-30 18:11:00,222.899,222.933,222.867,222.911,361800000.0
2006-08-30 18:12:00,222.898,222.927,222.877,222.927,308800003.0
2006-08-30 18:13:00,222.954,223.009,222.918,222.972,524000000.0
2006-08-30 18:14:00,222.998,223.006,222.96,222.98,645099999.0
2006-08-30 18:15:00,223.006,223.007,222.94,222.975,731000002.0
2006-08-30 18:16:00,222.98,222.999,222.922,222.999,581900000.0
2006-08-30 18:17:00,223.015,223.032,222.979,222.979,225700001.0
2006-08-30 18:18:00,223.006,223.04,222.984,223.028,335700000.0
2006-08-30 18:19:00,223.018,223.038,222.993,223.03,486800000.0
2006-08-30 18:20:00,223.028,223.051,222.982,222.982,595000000.0
2006-08-30 18:21:00,222.991,223.026,222.991,222.995,592000004.0
2006-08-30 18:22:00,222.99,223.022,222.983,222.988,498200001.0
2006-08-30 18:23:00,222.995,223.01,222.964,222.995,882500000.0
2006-08-30 18:24:00,222.983,223.023,222.947,222.957,480199999.0
2006-08-30 18:25:00,222.997,222.999,222.972,222.987,446300001.0
2006-08-30 18:26:00,222.985,223.002,222.959,222.975,395600001.0
2006-08-30 18:27:00,222.983,222.995,222.945,222.945,386899999.0
2006-08-30 18:28:00,222.948,222.974,222.942,222.954,258000001.0
2006-08-30 18:29:00,222.961,222.987,222.937,222.96,451400000.0
2006-08-30 18:30:00,222.972,222.994,222.925,222.942,246800000.0
2006-08-30 18:31:00,222.96,222.984,222.957,222.98,275900001.0
2006-08-30 18:32:00,222.983,223.009,222.979,223.005,531700000.0
2006-08-30 18:33:00,223.02,223.033,222.982,223.002,526600001.0
2006-08-30 18:34:00,223.009,223.009,222.951,222.983,464400000.0
2006-08-30 18:35:00,222.98,223.017,222.967,222.982,408100001.0
2006-08-30 18:36:00,222.984,223.007,222.942,222.972,237100000.0
2006-08-30 18:37:00,222.974,222.98,222.926,222.98,123400001.0
2006-08-30 18:38:00,223.006,223.04,223.006,223.026,195399998.0
2006-08-30 18:39:00,223.036,223.045,222.999,223.005,164100001.0
2006-08-30 18:40:00,222.995,223.016,222.964,222.964,415700002.0
2006-08-30 18:41:00,222.974,223.037,222.974,223.02,264100000.0
2006-08-30 18:42:00,223.026,223.041,223.015,223.017,213100000.0
2006-08-30 18:43:00,223.008,223.035,222.955,223.022,168000001.0
2006-08-30 18:44:00,223.038,223.075,223.033,223.056,316899999.0
2006-08-30 18:45:00,223.065,223.092,223.064,223.08,170700000.0
2006-08-30 18:46:00,223.07,223.085,223.031,223.031,158100000.0
2006-08-30 18:47:00,223.016,223.087,223.014,223.061,109100000.0
2006-08-30 18:48:00,223.08,223.08,223.035,223.079,129400000.0
2006-08-30 18:49:00,223.085,223.088,223.046,223.063,174900001.0
2006-08-30 18:50:00,223.077,223.115,223.066,223.115,260300001.0
2006-08-30 18:51:00,223.109,223.112,223.066,223.083,164100001.0
2006-08-30 18:52:00,223.087,223.108,223.047,223.055,248500000.0
2006-08-30 18:53:00,223.082,223.088,223.05,223.05,245200000.0
2006-08-30 18:54:00,223.065,223.065,223.048,223.062,188300000.0
2006-08-30 18:55:00,223.068,223.069,223.012,223.02,255600001.0
2006-08-30 18:56:00,223.008,223.008,222.991,222.997,66199999.0
2006-08-30 18:57:00,222.996,223.02,222.962,223.015,208099999.0
2006-08-30 18:58:00,223.039,223.092,223.039,223.09,308300002.0
2006-08-30 18:59:00,223.082,223.089,223.034,223.066,258000000.0
2006-08-30 19:00:00,223.06,223.107,223.06,223.107,80200000.0
2006-08-30 19:01:00,223.1,223.114,223.055,223.098,140500000.0
2006-08-30 19:02:00,223.096,223.1,223.061,223.077,177999999.0
2006-08-30 19:03:00,223.064,223.067,223.02,223.039,262400001.0
2006-08-30 19:04:00,223.059,223.06,223.01,223.037,169300000.0
2006-08-30 19:05:00,223.063,223.068,223.015,223.056,192000000.0
2006-08-30 19:06:00,223.069,223.098,223.022,223.098,326099999.0
2006-08-30 19:07:00,223.109,223.109,223.076,223.087,261200000.0
2006-08-30 19:08:00,223.08,223.081,223.044,223.076,402199998.0
2006-08-30 19:09:00,223.093,223.104,223.075,223.075,153000000.0
2006-08-30 19:10:00,223.072,223.072,223.004,223.052,96800000.0
2006-08-30 19:11:00,223.037,223.058,223.025,223.046,83999999.0
2006-08-30 19:12:00,223.045,223.045,222.99,223.036,85200000.0
2006-08-30 19:13:00,223.029,223.029,222.962,223.005,172599999.0
2006-08-30 19:14:00,223.016,223.068,223.016,223.045,223600000.0
2006-08-30 19:15:00,223.045,223.045,222.968,223.021,334500003.0
2006-08-30 19:16:00,223.029,223.029,223.0,223.0,24400000.0
2006-08-30 19:17:00,223.04,223.046,223.03,223.043,108400000.0
2006-08-30 19:18:00,223.045,223.066,223.023,223.057,168700001.0
2006-08-30 19:19:00,223.063,223.069,223.011,223.011,170200000.0
2006-08-30 19:20:00,222.999,223.002,222.977,222.99,203400000.0
2006-08-30 19:21:00,223.004,223.018,222.999,223.01,119400000.0
2006-08-30 19:22:00,223.007,223.04,223.007,223.03,120300000.0
2006-08-30 19:23:00,223.021,223.043,222.96,222.976,421799999.0
2006-08-30 19:24:00,222.993,223.044,222.961,222.992,78300000.0
2006-08-30 19:25:00,223.025,223.036,223.006,223.015,246000001.0
2006-08-30 19:26:00,223.01,223.028,222.994,223.025,485200000.0
2006-08-30 19:27:00,223.015,223.021,222.95,222.998,255000000.0
2006-08-30 19:28:00,223.006,223.017,222.98,222.999,229100002.0
2006-08-30 19:29:00,222.989,222.998,222.966,222.998,51600000.0
2006-08-30 19:30:00,222.999,223.027,222.987,223.001,181900000.0
2006-08-30 19:31:00,222.987,223.02,222.961,222.977,156300000.0
2006-08-30 19:32:00,222.956,223.01,222.956,222.983,360499999.0
2006-08-30 19:33:00,222.999,223.038,222.992,223.007,179999999.0
2006-08-30 19:34:00,223.008,223.008,222.931,222.981,207999999.0
2006-08-30 19:35:00,222.966,222.997,222.938,222.982,289399998.0
2006-08-30 19:36:00,223.013,223.027,223.004,223.004,232300003.0
2006-08-30 19:37:00,222.952,222.984,222.928,222.934,161899998.0
2006-08-30 19:38:00,222.995,222.997,222.981,222.99,161100000.0
2006-08-30 19:39:00,222.991,222.997,222.934,222.98,292199999.0
2006-08-30 19:40:00,222.975,222.977,222.936,222.945,279899999.0
2006-08-30 19:41:00,222.966,222.977,222.958,222.96,328200001.0
2006-08-30 19:42:00,222.96,222.972,222.917,222.917,152800001.0
2006-08-30 19:43:00,222.9,222.913,222.877,222.913,46900000.0
2006-08-30 19:44:00,222.925,222.961,222.887,222.891,238899999.0
2006-08-30 19:45:00,222.951,222.967,222.901,222.951,114500000.0
2006-08-30 19:46:00,222.955,222.983,222.923,222.923,158700000.0
2006-08-30 19:47:00,222.973,222.989,222.966,222.982,75900000.0
2006-08-30 19:48:00,222.958,222.994,222.932,222.95,205200000.0
2006-08-30 19:49:00,222.988,223.011,222.95,222.95,141799999.0
2006-08-30 19:50:00,222.957,223.028,222.957,223.028,185600000.0
2006-08-30 19:51:00,223.039,223.039,222.961,223.015,150700000.0
2006-08-30 19:52:00,223.032,223.032,222.986,223.015,154399999.0
2006-08-30 19:53:00,222.99,223.014,222.944,222.994,176700000.0
2006-08-30 19:54:00,223.016,223.026,223.004,223.012,136499998.0
2006-08-30 19:55:00,222.987,223.005,222.95,222.98,82300000.0
2006-08-30 19:56:00,223.016,223.025,222.971,223.017,116900000.0
2006-08-30 19:57:00,223.005,223.034,222.969,223.032,148200000.0
2006-08-30 19:58:00,223.033,223.047,223.017,223.017,311999999.0
2006-08-30 19:59:00,223.01,223.023,222.972,223.021,262099999.0
2006-08-30 20:00:00,223.03,223.037,223.014,223.035,126700001.0
2006-08-30 20:01:00,223.037,223.052,223.019,223.02,87100000.0
2006-08-30 20:02:00,223.008,223.009,222.972,222.991,187699999.0
2006-08-30 20:03:00,222.978,223.012,222.978,222.99,168500002.0
2006-08-30 20:04:00,223.016,223.024,222.955,222.984,197400001.0
2006-08-30 20:05:00,223.006,223.025,222.981,223.016,115800000.0
2006-08-30 20:06:00,223.009,223.015,222.969,223.013,236800001.0
2006-08-30 20:07:00,223.039,223.064,223.018,223.018,112000000.0
2006-08-30 20:08:00,223.01,223.027,222.96,223.015,195700000.0
2006-08-30 20:09:00,223.019,223.019,222.939,222.977,108299999.0
2006-08-30 20:10:00,222.953,222.971,222.91,222.948,127800000.0
2006-08-30 20:11:00,222.994,223.008,222.952,222.98,239500000.0
2006-08-30 20:12:00,222.982,223.04,222.931,223.012,420200002.0
2006-08-30 20:13:00,223.028,223.028,222.967,223.018,147100000.0
2006-08-30 20:14:00,223.028,223.046,223.028,223.031,208600001.0
2006-08-30 20:15:00,223.034,223.055,222.988,223.01,332600001.0
2006-08-30 20:16:00,223.027,223.092,223.022,223.068,208400001.0
2006-08-30 20:17:00,223.083,223.12,223.067,223.067,46600000.0
2006-08-30 20:18:00,223.13,223.172,223.13,223.15,153400001.0
2006-08-30 20:19:00,223.168,223.168,223.129,223.14,182599999.0
2006-08-30 20:20:00,223.137,223.176,223.137,223.176,308099999.0
2006-08-30 20:21:00,223.195,223.219,223.185,223.2,173100000.0
2006-08-30 20:22:00,223.207,223.208,223.144,223.19,252399999.0
2006-08-30 20:23:00,223.196,223.205,223.175,223.175,201699999.0
2006-08-30 20:24:00,223.164,223.164,223.108,223.131,224699998.0
2006-08-30 20:25:00,223.17,223.192,223.125,223.173,288500000.0
2006-08-30 20:26:00,223.173,223.201,223.17,223.185,339400001.0
2006-08-30 20:27:00,223.172,223.172,223.103,223.103,160199999.0
2006-08-30 20:28:00,223.096,223.119,223.09,223.09,376899999.0
2006-08-30 20:29:00,223.095,223.102,223.068,223.068,491899999.0
2006-08-30 20:30:00,223.062,223.104,223.032,223.104,625700003.0
2006-08-30 20:31:00,223.106,223.107,223.06,223.098,411300000.0
2006-08-30 20:32:00,223.092,223.092,223.062,223.073,477400000.0
2006-08-30 20:33:00,223.054,223.131,223.035,223.127,168900000.0
2006-08-30 20:34:00,223.125,223.127,223.089,223.09,171999999.0
2006-08-30 20:35:00,223.047,223.079,223.023,223.079,117200000.0
2006-08-30 20:36:00,223.08,223.08,223.037,223.062,182300000.0
2006-08-30 20:37:00,223.059,223.066,222.996,223.002,95700000.0
2006-08-30 20:38:00,223.083,223.109,223.063,223.097,265399999.0
2006-08-30 20:39:00,223.085,223.094,223.037,223.067,239699998.0
2006-08-30 20:40:00,223.093,223.1,223.071,223.078,403000004.0
2006-08-30 20:41:00,223.064,223.064,223.022,223.057,225200000.0
2006-08-30 20:42:00,223.043,223.043,222.969,223.012,264600001.0
2006-08-30 20:43:00,223.036,223.06,222.991,223.042,266699998.0
2006-08-30 20:44:00,223.053,223.069,223.026,223.053,415799999.0
2006-08-30 20:45:00,223.073,223.083,223.069,223.083,268599999.0
2006-08-30 20:46:00,223.06,223.06,222.991,223.006,246200001.0
2006-08-30 20:47:00,223.057,223.069,222.98,222.99,217200002.0
2006-08-30 20:48:00,223.025,223.057,223.013,223.026,231600002.0
2006-08-30 20:49:00,223.043,223.049,223.032,223.045,136400000.0
2006-08-30 20:50:00,223.035,223.04,223.009,223.022,393699999.0
2006-08-30 20:51:00,222.984,223.042,222.984,223.02,175500001.0
2006-08-30 20:52:00,223.045,223.045,222.96,223.012,77200000.0
2006-08-30 20:53:00,223.026,223.085,223.005,223.005,246400001.0
2006-08-30 20:54:00,223.077,223.077,223.006,223.056,122400000.0
2006-08-30 20:55:00,223.039,223.04,222.968,223.026,316699999.0
2006-08-30 20:56:00,223.01,223.026,222.982,223.01,250899999.0
2006-08-30 20:57:00,223.026,223.033,222.966,223.019,376599999.0
2006-08-30 20:58:00,223.019,223.038,222.988,223.012,366800000.0
2006-08-30 20:59:00,223.022,223.095,223.016,223.095,589400001.0
2006-08-30 21:00:00,223.113,223.113,223.051,223.066,417100000.0
2006-08-30 21:01:00,223.052,223.073,223.022,223.053,444300001.0
2006-08-30 21:02:00,223.034,223.056,222.964,222.971,281699998.0
2006-08-30 21:03:00,223.038,223.039,223.014,223.025,225500002.0
2006-08-30 21:04:00,223.031,223.031,222.938,222.938,102800000.0
2006-08-30 21:05:00,222.998,223.017,222.982,222.987,101700000.0
2006-08-30 21:06:00,222.983,222.983,222.942,222.942,171300000.0
2006-08-30 21:07:00,222.96,222.96,222.91,222.946,189200001.0
2006-08-30 21:08:00,222.964,222.992,222.964,222.992,176100000.0
2006-08-30 21:09:00,222.991,223.008,222.945,222.98,109200000.0
2006-08-30 21:10:00,222.972,222.982,222.948,222.948,82000000.0
2006-08-30 21:11:00,222.97,222.975,222.965,222.967,90800000.0
2006-08-30 21:12:00,222.965,222.979,222.95,222.967,145399998.0
2006-08-30 21:13:00,222.963,222.993,222.944,222.988,131100000.0
2006-08-30 21:14:00,222.995,222.995,222.945,222.945,319299999.0
2006-08-30 21:15:00,222.994,222.994,222.951,222.978,324899999.0
2006-08-30 21:16:00,222.989,223.029,222.936,222.95,71800000.0
2006-08-30 21:17:00,222.966,222.995,222.959,222.968,215900000.0
2006-08-30 21:18:00,222.983,223.022,222.971,223.01,136899999.0
2006-08-30 21:19:00,222.994,223.006,222.892,223.006,291300002.0
2006-08-30 21:20:00,222.998,222.998,222.958,222.98,317800002.0
2006-08-30 21:21:00,222.986,223.015,222.982,222.982,211200001.0
2006-08-30 21:22:00,222.913,222.978,222.91,222.925,167000001.0
2006-08-30 21:23:00,222.933,222.983,222.93,222.951,183000001.0
2006-08-30 21:24:00,222.991,222.991,222.932,222.932,190999998.0
2006-08-30 21:25:00,222.995,222.999,222.931,222.95,299399999.0
2006-08-30 21:26:00,222.956,222.957,222.928,222.939,135300000.0
2006-08-30 21:27:00,222.947,222.978,222.893,222.925,133100000.0
2006-08-30 21:28:00,222.951,222.951,222.916,222.919,121200000.0
2006-08-30 21:29:00,222.923,222.948,222.885,222.935,100200001.0
2006-08-30 21:30:00,222.934,222.97,222.934,222.948,109800000.0
2006-08-30 21:31:00,222.946,222.966,222.931,222.965,47900000.0
2006-08-30 21:32:00,222.976,222.98,222.948,222.979,65300000.0
2006-08-30 21:33:00,222.97,222.994,222.909,222.963,221500000.0
2006-08-30 21:34:00,222.978,222.98,222.962,222.964,148399999.0
2006-08-30 21:35:00,222.907,222.943,222.907,222.938,37000000.0
2006-08-30 21:36:00,222.953,222.984,222.929,222.984,72200001.0
2006-08-30 21:37:00,222.985,222.985,222.952,222.962,100999999.0
2006-08-30 21:38:00,222.959,222.961,222.943,222.946,20700000.0
2006-08-30 21:39:00,222.943,222.971,222.936,222.952,35800000.0
2006-08-30 21:40:00,222.962,222.98,222.962,222.97,55200000.0
2006-08-30 21:41:00,222.973,222.977,222.956,222.969,65400000.0
2006-08-30 21:42:00,222.963,222.973,222.936,222.939,90100000.0
2006-08-30 21:43:00,222.939,222.939,222.88,222.88,92499999.0
2006-08-30 21:44:00,222.882,222.887,222.839,222.885,231100000.0
2006-08-30 21:45:00,222.898,222.918,222.895,222.9,113100001.0
2006-08-30 21:46:00,222.897,222.909,222.875,222.888,122100001.0
2006-08-30 21:47:00,222.848,222.906,222.832,222.889,58900000.0
2006-08-30 21:48:00,222.906,222.906,222.892,222.906,147700000.0
2006-08-30 21:49:00,222.873,222.897,222.848,222.875,79700001.0
2006-08-30 21:50:00,222.922,222.922,222.857,222.891,31200000.0
2006-08-30 21:51:00,222.905,222.916,222.861,222.9,130300000.0
2006-08-30 21:52:00,222.912,222.92,222.893,222.907,67199999.0
2006-08-30 21:53:00,222.914,222.914,222.871,222.871,29500000.0
2006-08-30 21:54:00,222.889,222.891,222.809,222.888,83600000.0
2006-08-30 21:55:00,222.925,222.933,222.863,222.926,66200000.0
2006-08-30 21:56:00,222.907,222.91,222.894,222.894,88800002.0
2006-08-30 21:57:00,222.887,222.9,222.883,222.9,60100000.0
2006-08-30 21:58:00,222.907,222.924,222.87,222.87,41900000.0
2006-08-30 21:59:00,222.932,222.932,222.853,222.903,241400000.0
2006-08-30 22:00:00,222.883,222.914,222.883,222.914,211500000.0
2006-08-30 22:01:00,222.924,223.009,222.842,222.979,139400000.0
2006-08-30 22:02:00,222.971,222.971,222.879,222.922,257600000.0
2006-08-30 22:03:00,222.919,222.933,222.903,222.919,109199999.0
2006-08-30 22:04:00,222.907,222.92,222.855,222.92,140200001.0
2006-08-30 22:05:00,222.93,222.93,222.919,222.925,73400001.0
2006-08-30 22:06:00,222.903,222.941,222.869,222.939,31800000.0
2006-08-30 22:07:00,222.94,222.947,222.869,222.926,49800000.0
2006-08-30 22:08:00,222.93,222.959,222.905,222.959,36100000.0
2006-08-30 22:09:00,222.94,222.97,222.916,222.97,49000001.0
2006-08-30 22:10:00,222.953,222.953,222.92,222.94,52800001.0
2006-08-30 22:11:00,222.969,222.993,222.969,222.983,36800000.0
2006-08-30 22:12:00,222.933,222.965,222.889,222.933,95900000.0
2006-08-30 22:13:00,222.972,222.977,222.905,222.945,35700000.0
2006-08-30 22:14:00,222.937,222.969,222.921,222.969,45000000.0
2006-08-30 22:15:00,222.996,223.085,222.983,223.056,192800001.0
2006-08-30 22:16:00,223.064,223.076,223.042,223.042,207300000.0
2006-08-30 22:17:00,223.034,223.084,223.034,223.046,109900000.0
2006-08-30 22:18:00,223.051,223.058,223.029,223.045,69600000.0
2006-08-30 22:19:00,223.038,223.042,222.987,223.008,61400001.0
2006-08-30 22:20:00,223.038,223.038,222.965,222.994,80099999.0
2006-08-30 22:21:00,222.988,223.075,222.988,223.068,65599999.0
2006-08-30 22:22:00,223.048,223.057,223.025,223.052,61000001.0
2006-08-30 22:23:00,223.059,223.083,223.018,223.03,117000000.0
2006-08-30 22:24:00,223.063,223.105,223.031,223.08,60700000.0
2006-08-30 22:25:00,223.075,223.093,223.073,223.081,50000000.0
2006-08-30 22:26:00,223.073,223.073,223.023,223.035,56200000.0
2006-08-30 22:27:00,223.03,223.045,222.998,223.031,170200000.0
2006-08-30 22:28:00,223.016,223.016,222.97,222.98,46500000.0
2006-08-30 22:29:00,222.988,222.999,222.955,222.999,121300000.0
2006-08-30 22:30:00,223.016,223.021,222.981,222.992,46600001.0
2006-08-30 22:31:00,223.01,223.023,222.987,222.992,47200000.0
2006-08-30 22:32:00,222.968,223.001,222.954,222.968,122600000.0
2006-08-30 22:33:00,222.987,223.007,222.969,223.002,205500000.0
2006-08-30 22:34:00,223.01,223.031,222.904,222.904,404600000.0
2006-08-30 22:35:00,222.935,222.959,222.828,222.944,35200000.0
2006-08-30 22:36:00,223.01,223.011,222.99,223.0,116900001.0
2006-08-30 22:37:00,223.002,223.002,222.978,223.002,74200000.0
2006-08-30 22:38:00,223.01,223.024,222.961,222.985,42500000.0
2006-08-30 22:39:00,222.953,223.029,222.953,222.988,58400000.0
2006-08-30 22:40:00,223.051,223.064,222.95,222.974,89700001.0
2006-08-30 22:41:00,223.005,223.009,222.945,222.982,73700001.0
2006-08-30 22:42:00,222.955,222.981,222.927,222.964,20500000.0
2006-08-30 22:43:00,222.95,222.963,222.926,222.955,108400000.0
2006-08-30 22:44:00,222.963,222.986,222.937,222.937,150000000.0
2006-08-30 22:45:00,223.001,223.021,222.946,223.021,122400001.0
2006-08-30 22:46:00,223.027,223.049,222.975,223.023,43100001.0
2006-08-30 22:47:00,223.013,223.026,222.947,222.987,85900000.0
2006-08-30 22:48:00,223.044,223.044,222.971,222.979,76400000.0
2006-08-30 22:49:00,222.97,223.017,222.945,223.017,67000000.0
2006-08-30 22:50:00,223.009,223.009,222.981,222.996,35800000.0
2006-08-30 22:51:00,222.994,223.024,222.945,222.992,95300000.0
2006-08-30 22:52:00,223.0,223.025,223.0,223.009,38600000.0
2006-08-30 22:53:00,223.005,223.026,222.962,222.991,115700000.0
2006-08-30 22:54:00,223.028,223.028,222.977,222.997,79700000.0
2006-08-30 22:55:00,222.981,223.012,222.962,222.962,46400001.0
2006-08-30 22:56:00,222.951,223.042,222.94,223.012,112600000.0
2006-08-30 22:57:00,223.025,223.063,223.017,223.026,72600000.0
2006-08-30 22:58:00,223.038,223.058,223.011,223.054,55900000.0
2006-08-30 22:59:00,223.041,223.077,223.018,223.038,68000000.0
2006-08-30 23:00:00,223.042,223.042,222.874,222.906,47700000.0
2006-08-30 23:01:00,222.942,222.954,222.909,222.937,41200000.0
2006-08-30 23:02:00,222.94,222.95,222.913,222.947,54200000.0
2006-08-30 23:03:00,222.94,222.966,222.88,222.901,58600000.0
2006-08-30 23:04:00,222.945,222.946,222.89,222.917,65500000.0
2006-08-30 23:05:00,222.918,222.926,222.825,222.893,37900000.0
2006-08-30 23:06:00,222.914,222.915,222.837,222.846,54400000.0
2006-08-30 23:07:00,222.883,222.988,222.878,222.955,61200000.0
2006-08-30 23:08:00,222.952,222.97,222.901,222.93,46400000.0
2006-08-30 23:09:00,222.962,222.985,222.961,222.981,21600000.0
2006-08-30 23:10:00,222.987,222.987,222.907,222.954,85500001.0
2006-08-30 23:11:00,222.901,223.009,222.901,222.982,79400000.0
2006-08-30 23:12:00,223.009,223.012,222.957,222.988,45800000.0
2006-08-30 23:13:00,223.02,223.02,222.926,222.979,16600000.0
2006-08-30 23:14:00,222.949,222.974,222.905,222.945,50000000.0
2006-08-30 23:15:00,222.905,222.975,222.861,222.958,29700000.0
2006-08-30 23:16:00,222.928,222.957,222.907,222.932,41400001.0
2006-08-30 23:17:00,222.872,222.939,222.848,222.935,66300000.0
2006-08-30 23:18:00,222.836,222.906,222.824,222.892,49499999.0
2006-08-30 23:19:00,222.897,222.91,222.854,222.906,81700000.0
2006-08-30 23:20:00,222.879,222.903,222.821,222.886,40100000.0
2006-08-30 23:21:00,222.91,222.91,222.79,222.899,53600000.0
2006-08-30 23:22:00,222.852,222.893,222.783,222.893,68300000.0
2006-08-30 23:23:00,222.848,222.924,222.739,222.913,30300000.0
2006-08-30 23:24:00,222.86,222.911,222.824,222.887,41000000.0
2006-08-30 23:25:00,222.891,222.928,222.84,222.927,37800000.0
2006-08-30 23:26:00,222.935,222.935,222.871,222.89,60200000.0
2006-08-30 23:27:00,222.912,222.951,222.893,222.95,46200001.0
2006-08-30 23:28:00,222.868,222.91,222.806,222.823,88799999.0
2006-08-30 23:29:00,222.86,222.924,222.86,222.895,25600000.0
2006-08-30 23:30:00,222.833,222.913,222.811,222.854,25000000.0
2006-08-30 23:31:00,222.864,222.959,222.864,222.932,35600000.0
2006-08-30 23:32:00,222.914,222.979,222.914,222.951,64100002.0
2006-08-30 23:33:00,222.956,223.009,222.94,222.989,40000000.0
2006-08-30 23:34:00,222.989,222.993,222.848,222.848,42100000.0
2006-08-30 23:35:00,222.827,222.989,222.821,222.962,48200000.0
2006-08-30 23:36:00,222.966,222.99,222.885,222.885,39000000.0
2006-08-30 23:37:00,222.863,223.013,222.851,222.95,97899998.0
2006-08-30 23:38:00,222.93,223.0,222.925,222.973,40300000.0
2006-08-30 23:39:00,222.955,223.006,222.87,222.988,32600000.0
2006-08-30 23:40:00,222.973,222.986,222.906,222.927,63300000.0
2006-08-30 23:41:00,222.947,222.962,222.843,222.87,42700000.0
2006-08-30 23:42:00,222.838,222.905,222.811,222.892,56700000.0
2006-08-30 23:43:00,222.857,222.892,222.822,222.849,71700000.0
2006-08-30 23:44:00,222.848,222.975,222.848,222.945,86600001.0
2006-08-30 23:45:00,222.937,222.975,222.914,222.941,38200000.0
2006-08-30 23:46:00,222.957,223.002,222.952,223.002,24200000.0
2006-08-30 23:47:00,223.01,223.01,222.967,222.995,34100000.0
2006-08-30 23:48:00,222.968,222.988,222.935,222.935,53500000.0
2006-08-30 23:49:00,222.99,222.99,222.92,222.97,47600000.0
2006-08-30 23:50:00,222.979,222.986,222.922,222.967,72800000.0
2006-08-30 23:51:00,222.972,222.985,222.938,222.966,74300002.0
2006-08-30 23:52:00,222.967,222.993,222.92,222.92,53500000.0
2006-08-30 23:53:00,222.936,223.008,222.936,222.954,62500000.0
2006-08-30 23:54:00,222.93,222.978,222.899,222.944,27200000.0
2006-08-30 23:55:00,222.954,222.954,222.901,222.901,81500000.0
2006-08-30 23:56:00,222.929,222.973,222.929,222.954,35000000.0
2006-08-30 23:57:00,222.951,222.982,222.927,222.927,37000000.0
2006-08-30 23:58:00,222.937,222.958,222.911,222.927,66600001.0
2006-08-30 23:59:00,222.924,222.987,222.924,222.95,46999999.0
2006-08-31 00:00:00,222.967,222.967,222.901,222.907,53300000.0
2006-08-31 00:01:00,222.929,222.929,222.908,222.92,56900000.0
2006-08-31 00:02:00,222.928,222.934,222.88,222.91,71100001.0
2006-08-31 00:03:00,222.924,222.926,222.844,222.878,68600001.0
2006-08-31 00:04:00,222.909,222.936,222.893,222.918,51700000.0
2006-08-31 00:05:00,222.942,222.973,222.935,222.962,18800000.0
2006-08-31 00:06:00,222.97,222.99,222.945,222.97,50500001.0
2006-08-31 00:07:00,222.975,222.988,222.926,222.942,43099999.0
2006-08-31 00:08:00,222.97,222.991,222.907,222.929,73300000.0
2006-08-31 00:09:00,222.943,222.947,222.887,222.913,34900000.0
2006-08-31 00:10:00,222.922,222.966,222.922,222.945,28600000.0
2006-08-31 00:11:00,222.952,222.976,222.918,222.946,43300000.0
2006-08-31 00:12:00,222.982,223.001,222.938,222.947,42700000.0
2006-08-31 00:13:00,222.957,222.989,222.952,222.986,65400000.0
2006-08-31 00:14:00,222.993,222.993,222.943,222.962,48500000.0
2006-08-31 00:15:00,222.987,222.994,222.922,222.941,37500000.0
2006-08-31 00:16:00,222.972,222.989,222.93,222.945,116700000.0
2006-08-31 00:17:00,222.949,222.991,222.94,222.979,32500000.0
2006-08-31 00:18:00,222.972,222.986,222.931,222.931,63900000.0
2006-08-31 00:19:00,223.012,223.012,222.929,222.955,52200000.0
2006-08-31 00:20:00,222.958,223.016,222.934,222.934,44300000.0
2006-08-31 00:21:00,223.01,223.01,222.918,222.94,33000000.0
2006-08-31 00:22:00,222.94,223.0,222.92,222.996,67299998.0
2006-08-31 00:23:00,222.982,222.982,222.933,222.972,43900001.0
2006-08-31 00:24:00,222.974,222.986,222.928,222.949,71700001.0
2006-08-31 00:25:00,222.96,222.972,222.927,222.948,39200000.0
2006-08-31 00:26:00,222.915,223.02,222.904,223.009,62699999.0
2006-08-31 00:27:00,222.943,223.039,222.942,223.007,87300000.0
2006-08-31 00:28:00,222.98,223.025,222.955,222.988,41000000.0
2006-08-31 00:29:00,222.953,222.953,222.92,222.938,61400000.0
2006-08-31 00:30:00,222.955,222.958,222.917,222.922,20000000.0
2006-08-31 00:31:00,222.931,222.976,222.923,222.943,65800000.0
2006-08-31 00:32:00,222.936,222.941,222.913,222.919,30300000.0
2006-08-31 00:33:00,222.924,222.93,222.916,222.927,48400000.0
2006-08-31 00:34:00,222.923,222.946,222.902,222.946,18800000.0
2006-08-31 00:35:00,222.936,222.963,222.908,222.91,55600000.0
2006-08-31 00:36:00,222.872,222.943,222.872,222.941,57599999.0
2006-08-31 00:37:00,222.926,222.965,222.905,222.96,57400000.0
2006-08-31 00:38:00,222.942,222.972,222.923,222.929,48200000.0
2006-08-31 00:39:00,222.968,222.968,222.919,222.962,30000000.0
2006-08-31 00:40:00,222.961,222.969,222.922,222.922,49400000.0
2006-08-31 00:41:00,222.952,222.966,222.928,222.952,62900000.0
2006-08-31 00:42:00,222.962,222.962,222.928,222.928,30400000.0
2006-08-31 00:43:00,222.953,222.957,222.943,222.957,70100000.0
2006-08-31 00:44:00,222.981,222.985,222.944,222.983,71800000.0
2006-08-31 00:45:00,222.947,222.954,222.906,222.93,25500000.0
2006-08-31 00:46:00,222.928,222.953,222.928,222.937,46400000.0
2006-08-31 00:47:00,222.933,222.937,222.895,222.922,61599999.0
2006-08-31 00:48:00,222.91,222.95,222.905,222.94,22000000.0
2006-08-31 00:49:00,222.923,222.99,222.923,222.952,34100000.0
2006-08-31 00:50:00,222.97,222.972,222.936,222.97,57699999.0
2006-08-31 00:51:00,222.989,223.007,222.928,222.943,33000000.0
2006-08-31 00:52:00,222.935,222.982,222.926,222.941,29799999.0
2006-08-31 00:53:00,222.925,222.964,222.898,222.956,56700000.0
2006-08-31 00:54:00,222.926,222.933,222.868,222.892,26800000.0
2006-08-31 00:55:00,222.935,222.96,222.899,222.935,22900000.0
2006-08-31 00:56:00,222.935,222.935,222.847,222.852,43200000.0
2006-08-31 00:57:00,222.91,222.91,222.821,222.834,64600000.0
2006-08-31 00:58:00,222.818,222.892,222.818,222.879,53300001.0
2006-08-31 00:59:00,222.875,222.903,222.862,222.886,25000000.0
2006-08-31 01:00:00,222.901,222.918,222.872,222.872,53100000.0
2006-08-31 01:01:00,222.853,222.96,222.853,222.89,37400000.0
2006-08-31 01:02:00,222.851,222.877,222.831,222.855,44600000.0
2006-08-31 01:03:00,222.842,222.861,222.802,222.836,67500001.0
2006-08-31 01:04:00,222.832,222.844,222.807,222.84,41400000.0
2006-08-31 01:05:00,222.86,222.88,222.827,222.835,57400000.0
2006-08-31 01:06:00,222.862,222.884,222.823,222.824,37000000.0
2006-08-31 01:07:00,222.818,222.871,222.791,222.871,28100000.0
2006-08-31 01:08:00,222.84,222.848,222.814,222.814,24500000.0
2006-08-31 01:09:00,222.813,222.828,222.808,222.815,45500000.0
2006-08-31 01:10:00,222.813,222.85,222.81,222.835,33500000.0
2006-08-31 01:11:00,222.82,222.894,222.805,222.894,35600000.0
2006-08-31 01:12:00,222.833,222.852,222.817,222.838,68799999.0
2006-08-31 01:13:00,222.836,222.846,222.822,222.846,48799999.0
2006-08-31 01:14:00,222.847,222.866,222.79,222.79,75999999.0
2006-08-31 01:15:00,222.835,222.847,222.808,222.813,53800000.0
2006-08-31 01:16:00,222.82,222.834,222.776,222.797,75200000.0
2006-08-31 01:17:00,222.828,222.828,222.793,222.807,17600000.0
2006-08-31 01:18:00,222.815,222.818,222.789,222.789,49300000.0
2006-08-31 01:19:00,222.779,222.779,222.728,222.765,55300000.0
2006-08-31 01:20:00,222.774,222.791,222.762,222.772,76499999.0
2006-08-31 01:21:00,222.775,222.801,222.754,222.801,59100000.0
2006-08-31 01:22:00,222.801,222.801,222.737,222.747,39100000.0
2006-08-31 01:23:00,222.787,222.787,222.749,222.75,40600000.0
2006-08-31 01:24:00,222.782,222.814,222.782,222.793,38000000.0
2006-08-31 01:25:00,222.74,222.792,222.716,222.777,45800001.0
2006-08-31 01:26:00,222.75,222.785,222.721,222.785,50900000.0
2006-08-31 01:27:00,222.765,222.766,222.705,222.766,43400000.0
2006-08-31 01:28:00,222.791,222.791,222.758,222.785,57300000.0
2006-08-31 01:29:00,222.793,222.809,222.789,222.799,69900000.0
2006-08-31 01:30:00,222.809,222.815,222.785,222.81,30300000.0
2006-08-31 01:31:00,222.802,222.803,222.763,222.782,27500000.0
2006-08-31 01:32:00,222.79,222.805,222.756,222.805,31400000.0
2006-08-31 01:33:00,222.812,222.819,222.774,222.819,68499999.0
2006-08-31 01:34:00,222.845,222.846,222.753,222.753,30600000.0
2006-08-31 01:35:00,222.768,222.82,222.768,222.784,64800001.0
2006-08-31 01:36:00,222.819,222.869,222.819,222.839,26600000.0
2006-08-31 01:37:00,222.853,222.855,222.814,222.839,37100000.0
2006-08-31 01:38:00,222.813,222.859,222.792,222.859,33900000.0
2006-08-31 01:39:00,222.815,222.834,222.797,222.798,56700000.0
2006-08-31 01:40:00,222.811,222.832,222.793,222.832,61599999.0
2006-08-31 01:41:00,222.834,222.846,222.811,222.811,42400000.0
2006-08-31 01:42:00,222.837,222.848,222.805,222.848,48000001.0
2006-08-31 01:43:00,222.878,222.878,222.828,222.878,27400000.0
2006-08-31 01:44:00,222.868,222.868,222.822,222.835,45900000.0
2006-08-31 01:45:00,222.871,222.885,222.867,222.882,43400000.0
2006-08-31 01:46:00,222.889,222.902,222.837,222.891,46100000.0
2006-08-31 01:47:00,222.875,222.879,222.856,222.863,57900001.0
2006-08-31 01:48:00,222.869,222.896,222.857,222.872,39700000.0
2006-08-31 01:49:00,222.905,222.905,222.852,222.864,42000000.0
2006-08-31 01:50:00,222.933,223.052,222.93,223.052,107699998.0
2006-08-31 01:51:00,222.923,223.066,222.923,223.062,33500000.0
2006-08-31 01:52:00,223.04,223.067,223.04,223.058,46300000.0
2006-08-31 01:53:00,223.051,223.076,223.035,223.053,54899999.0
2006-08-31 01:54:00,223.098,223.14,223.074,223.14,45300000.0
2006-08-31 01:55:00,223.14,223.147,223.115,223.13,36900000.0
2006-08-31 01:56:00,223.119,223.119,223.057,223.057,41800000.0
2006-08-31 01:57:00,223.077,223.077,223.057,223.057,39200000.0
2006-08-31 01:58:00,223.067,223.067,223.035,223.035,42600000.0
2006-08-31 01:59:00,223.062,223.125,223.062,223.124,43400000.0
2006-08-31 02:00:00,223.125,223.176,223.125,223.167,22400000.0
2006-08-31 02:01:00,223.166,223.203,223.159,223.187,66600000.0
2006-08-31 02:02:00,223.208,223.232,223.199,223.219,16600000.0
2006-08-31 02:03:00,223.229,223.229,223.15,223.15,77400000.0
2006-08-31 02:04:00,223.142,223.142,223.055,223.055,80699999.0
2006-08-31 02:05:00,223.06,223.105,223.056,223.105,49500001.0
2006-08-31 02:06:00,223.114,223.15,223.114,223.15,42799999.0
2006-08-31 02:07:00,223.149,223.187,223.149,223.155,53499999.0
2006-08-31 02:08:00,223.15,223.163,223.131,223.163,61700000.0
2006-08-31 02:09:00,223.191,223.203,223.178,223.182,24800000.0
2006-08-31 02:10:00,223.205,223.226,223.175,223.19,62500000.0
2006-08-31 02:11:00,223.187,223.196,223.183,223.188,65800000.0
2006-08-31 02:12:00,223.148,223.163,223.129,223.163,37400000.0
2006-08-31 02:13:00,223.158,223.243,223.158,223.243,17700000.0
2006-08-31 02:14:00,223.235,223.325,223.229,223.325,28600000.0
2006-08-31 02:15:00,223.335,223.442,223.335,223.42,34600000.0
2006-08-31 02:16:00,223.441,223.462,223.429,223.431,83200000.0
2006-08-31 02:17:00,223.435,223.44,223.415,223.415,62900001.0
2006-08-31 02:18:00,223.395,223.4,223.367,223.373,45900001.0
2006-08-31 02:19:00,223.364,223.37,223.332,223.332,39600000.0
2006-08-31 02:20:00,223.332,223.355,223.317,223.348,27200000.0
2006-08-31 02:21:00,223.331,223.331,223.296,223.308,40600000.0
2006-08-31 02:22:00,223.306,223.329,223.306,223.327,61000000.0
2006-08-31 02:23:00,223.342,223.342,223.288,223.29,30300000.0
2006-08-31 02:24:00,223.282,223.29,223.277,223.287,49000000.0
2006-08-31 02:25:00,223.295,223.301,223.275,223.291,78299999.0
2006-08-31 02:26:00,223.288,223.308,223.257,223.301,56300000.0
2006-08-31 02:27:00,223.284,223.304,223.275,223.304,70299999.0
2006-08-31 02:28:00,223.271,223.31,223.265,223.306,70400001.0
2006-08-31 02:29:00,223.322,223.334,223.298,223.322,28200000.0
2006-08-31 02:30:00,223.33,223.339,223.278,223.303,55800000.0
2006-08-31 02:31:00,223.318,223.32,223.285,223.285,75600000.0
2006-08-31 02:32:00,223.289,223.308,223.265,223.28,49500000.0
2006-08-31 02:33:00,223.278,223.29,223.273,223.284,73899999.0
2006-08-31 02:34:00,223.299,223.316,223.299,223.306,20800000.0
2006-08-31 02:35:00,223.313,223.314,223.286,223.298,57900000.0
2006-08-31 02:36:00,223.3,223.345,223.298,223.325,54300000.0
2006-08-31 02:37:00,223.263,223.309,223.258,223.295,74199999.0
2006-08-31 02:38:00,223.292,223.323,223.286,223.286,52000000.0
2006-08-31 02:39:00,223.307,223.313,223.278,223.279,77000000.0
2006-08-31 02:40:00,223.277,223.28,223.245,223.263,57399999.0
2006-08-31 02:41:00,223.274,223.28,223.238,223.279,65699999.0
2006-08-31 02:42:00,223.293,223.297,223.284,223.288,47800000.0
2006-08-31 02:43:00,223.296,223.308,223.279,223.308,47000000.0
2006-08-31 02:44:00,223.263,223.288,223.249,223.288,54500000.0
2006-08-31 02:45:00,223.275,223.275,223.242,223.245,60500000.0
2006-08-31 02:46:00,223.222,223.299,223.218,223.299,41200000.0
2006-08-31 02:47:00,223.261,223.308,223.238,223.308,12300000.0
2006-08-31 02:48:00,223.321,223.333,223.307,223.311,43100000.0
2006-08-31 02:49:00,223.314,223.338,223.297,223.314,47200000.0
2006-08-31 02:50:00,223.321,223.328,223.285,223.323,70200001.0
2006-08-31 02:51:00,223.335,223.335,223.281,223.32,80199999.0
2006-08-31 02:52:00,223.293,223.315,223.241,223.315,54900000.0
2006-08-31 02:53:00,223.287,223.299,223.26,223.276,53800000.0
2006-08-31 02:54:00,223.273,223.306,223.273,223.29,60100000.0
2006-08-31 02:55:00,223.261,223.288,223.261,223.288,24300000.0
2006-08-31 02:56:00,223.272,223.278,223.263,223.276,32100000.0
2006-08-31 02:57:00,223.254,223.268,223.222,223.222,23000000.0
2006-08-31 02:58:00,223.23,223.265,223.23,223.265,59200000.0
2006-08-31 02:59:00,223.251,223.251,223.207,223.233,70400001.0
2006-08-31 03:00:00,223.228,223.244,223.226,223.226,89800000.0
2006-08-31 03:01:00,223.245,223.266,223.232,223.263,79899999.0
2006-08-31 03:02:00,223.269,223.274,223.236,223.236,32000000.0
2006-08-31 03:03:00,223.247,223.253,223.193,223.219,60499999.0
2006-08-31 03:04:00,223.222,223.24,223.189,223.24,37100000.0
2006-08-31 03:05:00,223.237,223.251,223.22,223.22,44900000.0
2006-08-31 03:06:00,223.21,223.232,223.205,223.232,48900001.0
2006-08-31 03:07:00,223.195,223.22,223.155,223.194,56300000.0
2006-08-31 03:08:00,223.178,223.208,223.153,223.2,50400001.0
2006-08-31 03:09:00,223.169,223.178,223.165,223.176,84199999.0
2006-08-31 03:10:00,223.155,223.155,223.105,223.105,65799999.0
2006-08-31 03:11:00,223.115,223.177,223.104,223.173,53800000.0
2006-08-31 03:12:00,223.175,223.186,223.159,223.184,47300000.0
2006-08-31 03:13:00,223.191,223.201,223.179,223.196,63700000.0
2006-08-31 03:14:00,223.196,223.205,223.194,223.195,42999999.0
2006-08-31 03:15:00,223.219,223.244,223.169,223.188,27000000.0
2006-08-31 03:16:00,223.224,223.229,223.187,223.213,65000002.0
2006-08-31 03:17:00,223.232,223.232,223.207,223.21,51200000.0
2006-08-31 03:18:00,223.206,223.243,223.155,223.185,63100000.0
2006-08-31 03:19:00,223.22,223.231,223.196,223.22,57499999.0
2006-08-31 03:20:00,223.193,223.193,223.169,223.174,33900000.0
2006-08-31 03:21:00,223.173,223.177,223.144,223.152,61900000.0
2006-08-31 03:22:00,223.154,223.168,223.093,223.093,47400000.0
2006-08-31 03:23:00,223.185,223.185,223.132,223.132,47100000.0
2006-08-31 03:24:00,223.142,223.142,223.105,223.134,86599998.0
2006-08-31 03:25:00,223.11,223.148,223.082,223.134,63100000.0
2006-08-31 03:26:00,223.119,223.147,223.119,223.129,50199999.0
2006-08-31 03:27:00,223.113,223.17,223.097,223.162,36900000.0
2006-08-31 03:28:00,223.149,223.178,223.138,223.178,24600000.0
2006-08-31 03:29:00,223.173,223.177,223.137,223.165,25900000.0
2006-08-31 03:30:00,223.162,223.171,223.142,223.142,29300000.0
2006-08-31 03:31:00,223.172,223.182,223.123,223.173,52700000.0
2006-08-31 03:32:00,223.178,223.214,223.166,223.188,53700001.0
2006-08-31 03:33:00,223.205,223.211,223.146,223.174,41799999.0
2006-08-31 03:34:00,223.186,223.236,223.162,223.162,51299999.0
2006-08-31 03:35:00,223.204,223.207,223.166,223.166,79800000.0
2006-08-31 03:36:00,223.162,223.168,223.106,223.13,59600000.0
2006-08-31 03:37:00,223.135,223.18,223.126,223.151,38800000.0
2006-08-31 03:38:00,223.168,223.17,223.133,223.158,30900000.0
2006-08-31 03:39:00,223.156,223.173,223.139,223.139,66000000.0
2006-08-31 03:40:00,223.136,223.186,223.135,223.181,49600001.0
2006-08-31 03:41:00,223.155,223.158,223.134,223.158,64300000.0
2006-08-31 03:42:00,223.169,223.184,223.126,223.168,81499999.0
2006-08-31 03:43:00,223.151,223.168,223.149,223.162,41700000.0
2006-08-31 03:44:00,223.175,223.18,223.136,223.136,59400001.0
2006-08-31 03:45:00,223.124,223.133,223.113,223.122,55300001.0
2006-08-31 03:46:00,223.113,223.128,223.092,223.097,51699999.0
2006-08-31 03:47:00,223.092,223.104,223.049,223.102,56800000.0
2006-08-31 03:48:00,223.112,223.118,223.07,223.116,39300000.0
2006-08-31 03:49:00,223.129,223.14,223.099,223.099,42400001.0
2006-08-31 03:50:00,223.1,223.118,223.1,223.109,23500000.0
2006-08-31 03:51:00,223.107,223.122,223.107,223.112,42600000.0
2006-08-31 03:52:00,223.06,223.129,223.06,223.119,45300000.0
2006-08-31 03:53:00,223.124,223.126,223.072,223.104,75599999.0
2006-08-31 03:54:00,223.139,223.146,223.124,223.138,52000000.0
2006-08-31 03:55:00,223.151,223.151,223.118,223.128,38700000.0
2006-08-31 03:56:00,223.124,223.144,223.115,223.132,35300000.0
2006-08-31 03:57:00,223.127,223.146,223.11,223.111,27100000.0
2006-08-31 03:58:00,223.098,223.115,223.085,223.115,75499998.0
2006-08-31 03:59:00,223.117,223.142,223.114,223.135,90699999.0
2006-08-31 04:00:00,223.137,223.157,223.137,223.157,40700000.0
2006-08-31 04:01:00,223.141,223.161,223.119,223.149,39800000.0
2006-08-31 04:02:00,223.137,223.151,223.092,223.092,59000000.0
2006-08-31 04:03:00,223.159,223.195,223.159,223.187,35700001.0
2006-08-31 04:04:00,223.191,223.201,223.181,223.189,45900000.0
2006-08-31 04:05:00,223.172,223.2,223.159,223.187,101799998.0
2006-08-31 04:06:00,223.176,223.178,223.155,223.157,63300000.0
2006-08-31 04:07:00,223.149,223.158,223.136,223.145,95600000.0
2006-08-31 04:08:00,223.157,223.163,223.105,223.125,86200001.0
2006-08-31 04:09:00,223.152,223.17,223.134,223.167,85500001.0
2006-08-31 04:10:00,223.192,223.192,223.121,223.121,38700000.0
2006-08-31 04:11:00,223.174,223.197,223.172,223.175,75600000.0
2006-08-31 04:12:00,223.172,223.186,223.129,223.16,83399999.0
2006-08-31 04:13:00,223.174,223.181,223.173,223.173,39900000.0
2006-08-31 04:14:00,223.16,223.185,223.154,223.161,55200000.0
2006-08-31 04:15:00,223.164,223.181,223.108,223.115,77900000.0
2006-08-31 04:16:00,223.164,223.184,223.146,223.146,36200000.0
2006-08-31 04:17:00,223.154,223.156,223.113,223.12,26700000.0
2006-08-31 04:18:00,223.144,223.144,223.122,223.125,21900000.0
2006-08-31 04:19:00,223.123,223.156,223.123,223.156,61400000.0
2006-08-31 04:20:00,223.146,223.146,223.085,223.085,70800000.0
2006-08-31 04:21:00,223.131,223.154,223.083,223.083,52600000.0
2006-08-31 04:22:00,223.107,223.148,223.107,223.14,83200001.0
2006-08-31 04:23:00,223.144,223.144,223.097,223.128,48900000.0
2006-08-31 04:24:00,223.152,223.152,223.101,223.138,104000000.0
2006-08-31 04:25:00,223.131,223.146,223.116,223.124,44699999.0
2006-08-31 04:26:00,223.149,223.175,223.149,223.169,51700001.0
2006-08-31 04:27:00,223.143,223.143,223.113,223.143,61400000.0
2006-08-31 04:28:00,223.133,223.155,223.116,223.116,93600000.0
2006-08-31 04:29:00,223.134,223.153,223.108,223.143,39500000.0
2006-08-31 04:30:00,223.155,223.161,223.118,223.14,51600000.0
2006-08-31 04:31:00,223.133,223.171,223.117,223.159,50100001.0
2006-08-31 04:32:00,223.154,223.165,223.152,223.155,22400000.0
2006-08-31 04:33:00,223.141,223.18,223.129,223.18,67599999.0
2006-08-31 04:34:00,223.161,223.178,223.151,223.178,36900000.0
2006-08-31 04:35:00,223.156,223.203,223.156,223.203,31800000.0
2006-08-31 04:36:00,223.175,223.177,223.12,223.165,72400000.0
2006-08-31 04:37:00,223.182,223.182,223.117,223.148,29900000.0
2006-08-31 04:38:00,223.189,223.189,223.121,223.154,42900000.0
2006-08-31 04:39:00,223.22,223.23,223.176,223.212,20400000.0
2006-08-31 04:40:00,223.198,223.198,223.154,223.173,47100000.0
2006-08-31 04:41:00,223.175,223.217,223.161,223.217,67500001.0
2006-08-31 04:42:00,223.219,223.254,223.217,223.221,49700001.0
2006-08-31 04:43:00,223.227,223.251,223.222,223.229,41000000.0
2006-08-31 04:44:00,223.234,223.234,223.203,223.219,51200000.0
2006-08-31 04:45:00,223.214,223.234,223.195,223.214,38200000.0
2006-08-31 04:46:00,223.239,223.239,223.207,223.207,25500000.0
2006-08-31 04:47:00,223.214,223.245,223.212,223.245,49800000.0
2006-08-31 04:48:00,223.256,223.256,223.19,223.225,51000000.0
2006-08-31 04:49:00,223.224,223.242,223.222,223.24,41400000.0
2006-08-31 04:50:00,223.251,223.262,223.235,223.235,56700000.0
2006-08-31 04:51:00,223.213,223.213,223.179,223.19,47100001.0
2006-08-31 04:52:00,223.21,223.216,223.188,223.21,97900001.0
2006-08-31 04:53:00,223.238,223.24,223.208,223.24,41700000.0
2006-08-31 04:54:00,223.223,223.25,223.202,223.25,66400000.0
2006-08-31 04:55:00,223.25,223.256,223.193,223.241,71900000.0
2006-08-31 04:56:00,223.213,223.245,223.191,223.243,24400000.0
2006-08-31 04:57:00,223.247,223.251,223.228,223.25,73400001.0
2006-08-31 04:58:00,223.269,223.284,223.208,223.255,44000000.0
2006-08-31 04:59:00,223.252,223.272,223.229,223.26,67300000.0
2006-08-31 05:00:00,223.247,223.271,223.214,223.271,75100001.0
2006-08-31 05:01:00,223.287,223.308,223.232,223.232,70700000.0
2006-08-31 05:02:00,223.257,223.271,223.218,223.271,55399999.0
2006-08-31 05:03:00,223.282,223.282,223.254,223.28,53300000.0
2006-08-31 05:04:00,223.301,223.315,223.288,223.315,27600000.0
2006-08-31 05:05:00,223.298,223.305,223.263,223.281,34000000.0
2006-08-31 05:06:00,223.289,223.316,223.289,223.297,112400000.0
2006-08-31 05:07:00,223.319,223.339,223.319,223.323,45700000.0
2006-08-31 05:08:00,223.337,223.416,223.337,223.413,105600001.0
2006-08-31 05:09:00,223.419,223.438,223.395,223.411,35000000.0
2006-08-31 05:10:00,223.421,223.421,223.37,223.402,66700000.0
2006-08-31 05:11:00,223.399,223.428,223.399,223.428,77400001.0
2006-08-31 05:12:00,223.426,223.468,223.426,223.468,41600000.0
2006-08-31 05:13:00,223.476,223.488,223.456,223.476,62500001.0
2006-08-31 05:14:00,223.487,223.528,223.487,223.528,96500000.0
2006-08-31 05:15:00,223.53,223.537,223.48,223.487,56600000.0
2006-08-31 05:16:00,223.506,223.517,223.498,223.515,42200000.0
2006-08-31 05:17:00,223.511,223.545,223.509,223.521,26900000.0
2006-08-31 05:18:00,223.516,223.516,223.505,223.512,55700000.0
2006-08-31 05:19:00,223.508,223.514,223.459,223.509,42200000.0
2006-08-31 05:20:00,223.513,223.536,223.511,223.528,48100000.0
2006-08-31 05:21:00,223.535,223.547,223.51,223.51,56200000.0
2006-08-31 05:22:00,223.51,223.523,223.497,223.503,36500000.0
2006-08-31 05:23:00,223.488,223.509,223.488,223.49,51600000.0
2006-08-31 05:24:00,223.498,223.51,223.475,223.504,45600000.0
2006-08-31 05:25:00,223.512,223.562,223.499,223.555,84500001.0
2006-08-31 05:26:00,223.549,223.582,223.543,223.555,68200001.0
2006-08-31 05:27:00,223.545,223.575,223.539,223.544,31900000.0
2006-08-31 05:28:00,223.56,223.56,223.514,223.518,29400000.0
2006-08-31 05:29:00,223.496,223.529,223.493,223.519,55000000.0
2006-08-31 05:30:00,223.535,223.536,223.468,223.482,44400001.0
2006-08-31 05:31:00,223.487,223.487,223.475,223.475,31500000.0
2006-08-31 05:32:00,223.496,223.497,223.443,223.483,101700001.0
2006-08-31 05:33:00,223.482,223.501,223.477,223.488,62200000.0
2006-08-31 05:34:00,223.484,223.505,223.466,223.498,44400000.0
2006-08-31 05:35:00,223.499,223.519,223.45,223.519,92600001.0
2006-08-31 05:36:00,223.521,223.539,223.515,223.525,40700000.0
2006-08-31 05:37:00,223.514,223.526,223.492,223.511,45000000.0
2006-08-31 05:38:00,223.515,223.555,223.515,223.545,49400000.0
2006-08-31 05:39:00,223.527,223.557,223.522,223.557,45600000.0
2006-08-31 05:40:00,223.55,223.57,223.529,223.57,34200000.0
2006-08-31 05:41:00,223.547,223.588,223.547,223.555,43300000.0
2006-08-31 05:42:00,223.543,223.543,223.527,223.527,21000000.0
2006-08-31 05:43:00,223.541,223.575,223.537,223.557,62200000.0
2006-08-31 05:44:00,223.572,223.572,223.524,223.527,32000000.0
2006-08-31 05:45:00,223.51,223.51,223.485,223.502,44699999.0
2006-08-31 05:46:00,223.495,223.512,223.441,223.478,72100000.0
2006-08-31 05:47:00,223.494,223.518,223.494,223.496,24400000.0
2006-08-31 05:48:00,223.484,223.518,223.47,223.518,57100000.0
2006-08-31 05:49:00,223.496,223.496,223.462,223.495,48500000.0
2006-08-31 05:50:00,223.487,223.497,223.481,223.483,79699999.0
2006-08-31 05:51:00,223.485,223.507,223.464,223.483,32300000.0
2006-08-31 05:52:00,223.486,223.503,223.464,223.503,68500000.0
2006-08-31 05:53:00,223.498,223.523,223.496,223.523,24000000.0
2006-08-31 05:54:00,223.545,223.545,223.483,223.505,60800000.0
2006-08-31 05:55:00,223.521,223.543,223.503,223.518,71700000.0
2006-08-31 05:56:00,223.516,223.528,223.479,223.525,61800000.0
2006-08-31 05:57:00,223.563,223.564,223.55,223.555,20200000.0
2006-08-31 05:58:00,223.569,223.569,223.499,223.526,19600000.0
2006-08-31 05:59:00,223.532,223.533,223.505,223.533,50600000.0
2006-08-31 06:00:00,223.554,223.578,223.554,223.564,30100000.0
2006-08-31 06:01:00,223.549,223.583,223.52,223.565,60300000.0
2006-08-31 06:02:00,223.574,223.588,223.57,223.577,41299999.0
2006-08-31 06:03:00,223.528,223.562,223.511,223.562,74600000.0
2006-08-31 06:04:00,223.553,223.569,223.517,223.569,66500000.0
2006-08-31 06:05:00,223.559,223.559,223.515,223.522,28100000.0
2006-08-31 06:06:00,223.514,223.537,223.502,223.524,49500000.0
2006-08-31 06:07:00,223.468,223.586,223.468,223.574,32400000.0
2006-08-31 06:08:00,223.578,223.58,223.566,223.566,33500001.0
2006-08-31 06:09:00,223.549,223.557,223.536,223.541,68900000.0
2006-08-31 06:10:00,223.539,223.539,223.495,223.495,69800000.0
2006-08-31 06:11:00,223.506,223.525,223.502,223.52,48400001.0
2006-08-31 06:12:00,223.505,223.534,223.494,223.522,86000002.0
2006-08-31 06:13:00,223.507,223.522,223.497,223.515,40500000.0
2006-08-31 06:14:00,223.501,223.501,223.473,223.478,73800000.0
2006-08-31 06:15:00,223.526,223.53,223.516,223.525,23700000.0
2006-08-31 06:16:00,223.508,223.534,223.472,223.527,81199999.0
2006-08-31 06:17:00,223.537,223.551,223.508,223.543,33400000.0
2006-08-31 06:18:00,223.524,223.547,223.51,223.526,62199999.0
2006-08-31 06:19:00,223.545,223.545,223.501,223.504,40700000.0
2006-08-31 06:20:00,223.508,223.508,223.47,223.481,49500000.0
2006-08-31 06:21:00,223.479,223.483,223.429,223.429,67099999.0
2006-08-31 06:22:00,223.445,223.509,223.445,223.473,35500001.0
2006-08-31 06:23:00,223.503,223.503,223.474,223.474,59399999.0
2006-08-31 06:24:00,223.462,223.47,223.426,223.434,70300000.0
2006-08-31 06:25:00,223.433,223.44,223.407,223.407,29600000.0
2006-08-31 06:26:00,223.422,223.451,223.412,223.449,43300000.0
2006-08-31 06:27:00,223.439,223.455,223.425,223.431,120600000.0
2006-08-31 06:28:00,223.422,223.432,223.418,223.423,31100000.0
2006-08-31 06:29:00,223.413,223.418,223.39,223.418,32700000.0
2006-08-31 06:30:00,223.41,223.41,223.391,223.4,30300000.0
2006-08-31 06:31:00,223.39,223.423,223.39,223.41,60700001.0
2006-08-31 06:32:00,223.4,223.448,223.377,223.431,32600000.0
2006-08-31 06:33:00,223.438,223.451,223.419,223.447,58400000.0
2006-08-31 06:34:00,223.433,223.444,223.422,223.44,35500000.0
2006-08-31 06:35:00,223.435,223.435,223.387,223.387,51100000.0
2006-08-31 06:36:00,223.392,223.395,223.378,223.384,27400000.0
2006-08-31 06:37:00,223.363,223.386,223.349,223.378,39900000.0
2006-08-31 06:38:00,223.401,223.428,223.391,223.411,16400000.0
2006-08-31 06:39:00,223.405,223.448,223.389,223.44,48799999.0
2006-08-31 06:40:00,223.429,223.439,223.4,223.424,60500000.0
2006-08-31 06:41:00,223.446,223.452,223.436,223.436,47400001.0
2006-08-31 06:42:00,223.44,223.455,223.44,223.447,82000000.0
2006-08-31 06:43:00,223.444,223.444,223.4,223.444,53100000.0
2006-08-31 06:44:00,223.455,223.459,223.422,223.446,72500001.0
2006-08-31 06:45:00,223.432,223.476,223.413,223.455,87299999.0
2006-08-31 06:46:00,223.47,223.533,223.47,223.533,82700001.0
2006-08-31 06:47:00,223.538,223.552,223.52,223.541,44800000.0
2006-08-31 06:48:00,223.541,223.541,223.521,223.528,82800000.0
2006-08-31 06:49:00,223.482,223.486,223.453,223.483,19900000.0
2006-08-31 06:50:00,223.476,223.476,223.46,223.46,86500001.0
2006-08-31 06:51:00,223.453,223.46,223.413,223.43,55500000.0
2006-08-31 06:52:00,223.413,223.432,223.391,223.432,43400000.0
2006-08-31 06:53:00,223.431,223.468,223.412,223.433,58000000.0
2006-08-31 06:54:00,223.44,223.468,223.423,223.456,18700000.0
2006-08-31 06:55:00,223.432,223.466,223.414,223.466,48900000.0
2006-08-31 06:56:00,223.475,223.495,223.448,223.466,47700000.0
2006-08-31 06:57:00,223.471,223.492,223.459,223.468,48000000.0
2006-08-31 06:58:00,223.431,223.443,223.418,223.433,70200000.0
2006-08-31 06:59:00,223.453,223.457,223.416,223.417,36100000.0
2006-08-31 07:00:00,223.466,223.507,223.457,223.478,37800000.0
2006-08-31 07:01:00,223.457,223.464,223.446,223.464,22600000.0
2006-08-31 07:02:00,223.467,223.502,223.444,223.502,50600000.0
2006-08-31 07:03:00,223.502,223.502,223.478,223.48,64499999.0
2006-08-31 07:04:00,223.49,223.495,223.48,223.485,31700000.0
2006-08-31 07:05:00,223.492,223.514,223.436,223.514,103900001.0
2006-08-31 07:06:00,223.533,223.563,223.533,223.545,81900000.0
2006-08-31 07:07:00,223.545,223.555,223.527,223.543,59000001.0
2006-08-31 07:08:00,223.564,223.565,223.549,223.56,66100000.0
2006-08-31 07:09:00,223.571,223.571,223.54,223.549,36800000.0
2006-08-31 07:10:00,223.553,223.57,223.537,223.54,67100001.0
2006-08-31 07:11:00,223.546,223.562,223.525,223.553,40800000.0
2006-08-31 07:12:00,223.524,223.576,223.504,223.542,70800000.0
2006-08-31 07:13:00,223.525,223.544,223.525,223.538,57600000.0
2006-08-31 07:14:00,223.528,223.566,223.507,223.566,72999999.0
2006-08-31 07:15:00,223.572,223.572,223.563,223.567,33000000.0
2006-08-31 07:16:00,223.574,223.574,223.558,223.564,57399999.0
2006-08-31 07:17:00,223.574,223.587,223.558,223.56,31600000.0
2006-08-31 07:18:00,223.554,223.554,223.521,223.551,47600000.0
2006-08-31 07:19:00,223.577,223.577,223.552,223.56,55200000.0
2006-08-31 07:20:00,223.561,223.569,223.539,223.569,50100000.0
2006-08-31 07:21:00,223.564,223.576,223.562,223.568,15600000.0
2006-08-31 07:22:00,223.57,223.579,223.559,223.56,44700000.0
2006-08-31 07:23:00,223.551,223.569,223.534,223.534,36600000.0
2006-08-31 07:24:00,223.543,223.559,223.539,223.542,51100000.0
2006-08-31 07:25:00,223.54,223.55,223.514,223.525,60200001.0
2006-08-31 07:26:00,223.534,223.553,223.534,223.543,17100000.0
2006-08-31 07:27:00,223.526,223.551,223.522,223.551,51000000.0
2006-08-31 07:28:00,223.557,223.561,223.536,223.542,86999999.0
2006-08-31 07:29:00,223.566,223.566,223.523,223.549,59399999.0
2006-08-31 07:30:00,223.583,223.588,223.535,223.564,69400000.0
2006-08-31 07:31:00,223.532,223.561,223.532,223.548,62600000.0
2006-08-31 07:32:00,223.551,223.569,223.516,223.569,46500000.0
2006-08-31 07:33:00,223.556,223.566,223.537,223.538,49300001.0
2006-08-31 07:34:00,223.54,223.544,223.495,223.495,36000000.0
2006-08-31 07:35:00,223.512,223.518,223.486,223.501,51199999.0
2006-08-31 07:36:00,223.512,223.512,223.436,223.441,46500000.0
2006-08-31 07:37:00,223.413,223.502,223.413,223.502,61000000.0
2006-08-31 07:38:00,223.461,223.475,223.44,223.475,31600000.0
2006-08-31 07:39:00,223.506,223.507,223.484,223.499,57900000.0
2006-08-31 07:40:00,223.524,223.528,223.489,223.511,65800001.0
2006-08-31 07:41:00,223.497,223.534,223.468,223.534,105900001.0
2006-08-31 07:42:00,223.499,223.525,223.491,223.513,64000000.0
2006-08-31 07:43:00,223.509,223.533,223.501,223.533,31900000.0
2006-08-31 07:44:00,223.523,223.523,223.483,223.483,55100000.0
2006-08-31 07:45:00,223.505,223.505,223.454,223.467,60300000.0
2006-08-31 07:46:00,223.47,223.497,223.47,223.488,45500001.0
2006-08-31 07:47:00,223.469,223.494,223.467,223.485,69700001.0
2006-08-31 07:48:00,223.471,223.473,223.459,223.473,26100000.0
2006-08-31 07:49:00,223.464,223.464,223.387,223.387,40500000.0
2006-08-31 07:50:00,223.386,223.432,223.386,223.395,47400000.0
2006-08-31 07:51:00,223.41,223.441,223.404,223.441,48100000.0
2006-08-31 07:52:00,223.434,223.453,223.426,223.436,47800000.0
2006-08-31 07:53:00,223.435,223.435,223.415,223.423,103500001.0
2006-08-31 07:54:00,223.418,223.427,223.372,223.398,37600000.0
2006-08-31 07:55:00,223.423,223.469,223.362,223.362,41400000.0
2006-08-31 07:56:00,223.392,223.405,223.383,223.405,83400000.0
2006-08-31 07:57:00,223.404,223.408,223.361,223.361,86300001.0
2006-08-31 07:58:00,223.353,223.383,223.336,223.383,33700000.0
2006-08-31 07:59:00,223.382,223.4,223.36,223.388,46700000.0
2006-08-31 08:00:00,223.412,223.448,223.412,223.447,38200001.0
2006-08-31 08:01:00,223.452,223.464,223.435,223.435,45000000.0
2006-08-31 08:02:00,223.426,223.438,223.412,223.438,36700000.0
2006-08-31 08:03:00,223.417,223.417,223.381,223.405,44300000.0
2006-08-31 08:04:00,223.401,223.45,223.399,223.446,20100000.0
2006-08-31 08:05:00,223.452,223.452,223.405,223.405,45200000.0
2006-08-31 08:06:00,223.403,223.418,223.384,223.418,45100000.0
2006-08-31 08:07:00,223.389,223.405,223.389,223.399,23800000.0
2006-08-31 08:08:00,223.395,223.397,223.365,223.365,76800002.0
2006-08-31 08:09:00,223.379,223.397,223.365,223.391,38400000.0
2006-08-31 08:10:00,223.372,223.372,223.34,223.351,34300000.0
2006-08-31 08:11:00,223.375,223.375,223.341,223.362,84299999.0
2006-08-31 08:12:00,223.367,223.381,223.336,223.375,35200000.0
2006-08-31 08:13:00,223.382,223.418,223.382,223.418,35500000.0
2006-08-31 08:14:00,223.411,223.46,223.407,223.46,22200000.0
2006-08-31 08:15:00,223.451,223.498,223.442,223.484,52600000.0
2006-08-31 08:16:00,223.519,223.537,223.512,223.537,71700001.0
2006-08-31 08:17:00,223.544,223.544,223.527,223.535,63600000.0
2006-08-31 08:18:00,223.538,223.559,223.528,223.555,39900000.0
2006-08-31 08:19:00,223.558,223.558,223.519,223.53,68299999.0
2006-08-31 08:20:00,223.55,223.562,223.545,223.559,37399999.0
2006-08-31 08:21:00,223.565,223.598,223.548,223.559,27100000.0
2006-08-31 08:22:00,223.592,223.664,223.592,223.664,23600000.0
2006-08-31 08:23:00,223.685,223.685,223.63,223.63,85000000.0
2006-08-31 08:24:00,223.636,223.639,223.621,223.637,30200000.0
2006-08-31 08:25:00,223.624,223.624,223.598,223.623,21800000.0
2006-08-31 08:26:00,223.608,223.611,223.593,223.595,70700001.0
2006-08-31 08:27:00,223.593,223.63,223.588,223.628,44499999.0
2006-08-31 08:28:00,223.653,223.666,223.631,223.631,81700000.0
2006-08-31 08:29:00,223.626,223.678,223.626,223.673,28100000.0
2006-08-31 08:30:00,223.691,223.706,223.657,223.67,44000000.0
2006-08-31 08:31:00,223.661,223.666,223.649,223.655,54500000.0
2006-08-31 08:32:00,223.643,223.643,223.622,223.631,75900000.0
2006-08-31 08:33:00,223.631,223.677,223.631,223.658,51500000.0
2006-08-31 08:34:00,223.647,223.661,223.609,223.661,65299999.0
2006-08-31 08:35:00,223.657,223.677,223.657,223.674,52600000.0
2006-08-31 08:36:00,223.668,223.719,223.655,223.719,45500001.0
2006-08-31 08:37:00,223.712,223.777,223.712,223.745,45900000.0
2006-08-31 08:38:00,223.751,223.771,223.726,223.766,49700000.0
2006-08-31 08:39:00,223.791,223.796,223.774,223.795,91300000.0
2006-08-31 08:40:00,223.783,223.783,223.744,223.765,75900000.0
2006-08-31 08:41:00,223.75,223.779,223.74,223.766,45100000.0
2006-08-31 08:42:00,223.761,223.761,223.711,223.734,38200000.0
2006-08-31 08:43:00,223.745,223.753,223.721,223.735,74200000.0
2006-08-31 08:44:00,223.731,223.752,223.716,223.717,58300000.0
2006-08-31 08:45:00,223.714,223.734,223.704,223.721,69699999.0
2006-08-31 08:46:00,223.735,223.753,223.728,223.735,17800000.0
2006-08-31 08:47:00,223.724,223.73,223.704,223.704,26000000.0
2006-08-31 08:48:00,223.709,223.74,223.709,223.74,37200000.0
2006-08-31 08:49:00,223.724,223.735,223.66,223.67,44400001.0
2006-08-31 08:50:00,223.663,223.7,223.653,223.7,30200000.0
2006-08-31 08:51:00,223.699,223.715,223.699,223.701,36900000.0
2006-08-31 08:52:00,223.697,223.697,223.653,223.685,119699999.0
2006-08-31 08:53:00,223.681,223.693,223.676,223.676,43000000.0
2006-08-31 08:54:00,223.695,223.724,223.695,223.724,23500000.0
2006-08-31 08:55:00,223.695,223.74,223.685,223.74,33600000.0
2006-08-31 08:56:00,223.729,223.739,223.701,223.703,50700001.0
2006-08-31 08:57:00,223.711,223.727,223.709,223.714,39100000.0
2006-08-31 08:58:00,223.715,223.719,223.697,223.705,32200000.0
2006-08-31 08:59:00,223.719,223.727,223.71,223.715,72200000.0
2006-08-31 09:00:00,223.705,223.717,223.694,223.695,33899999.0
2006-08-31 09:01:00,223.665,223.665,223.631,223.64,77000000.0
2006-08-31 09:02:00,223.649,223.663,223.627,223.634,63300001.0
2006-08-31 09:03:00,223.62,223.64,223.603,223.628,59699999.0
2006-08-31 09:04:00,223.62,223.622,223.607,223.615,44800000.0
2006-08-31 09:05:00,223.602,223.612,223.566,223.566,66599999.0
2006-08-31 09:06:00,223.527,223.527,223.478,223.485,46800000.0
2006-08-31 09:07:00,223.488,223.508,223.487,223.508,31300000.0
2006-08-31 09:08:00,223.509,223.518,223.459,223.459,31600000.0
2006-08-31 09:09:00,223.466,223.504,223.466,223.497,22600000.0
2006-08-31 09:10:00,223.532,223.546,223.532,223.542,22800000.0
2006-08-31 09:11:00,223.558,223.583,223.558,223.583,27600000.0
2006-08-31 09:12:00,223.593,223.624,223.588,223.6,63900000.0
2006-08-31 09:13:00,223.581,223.581,223.56,223.57,21300000.0
2006-08-31 09:14:00,223.561,223.562,223.546,223.546,31300000.0
2006-08-31 09:15:00,223.547,223.562,223.544,223.548,56400000.0
2006-08-31 09:16:00,223.529,223.546,223.525,223.527,81900000.0
2006-08-31 09:17:00,223.534,223.558,223.522,223.558,49400000.0
2006-08-31 09:18:00,223.549,223.572,223.517,223.557,54100000.0
2006-08-31 09:19:00,223.536,223.574,223.504,223.574,53500000.0
2006-08-31 09:20:00,223.576,223.584,223.559,223.584,30700001.0
2006-08-31 09:21:00,223.604,223.612,223.585,223.6,51599999.0
2006-08-31 09:22:00,223.582,223.587,223.551,223.562,58000000.0
2006-08-31 09:23:00,223.578,223.578,223.539,223.54,67500000.0
2006-08-31 09:24:00,223.541,223.63,223.531,223.621,44100000.0
2006-08-31 09:25:00,223.622,223.647,223.603,223.603,92000002.0
2006-08-31 09:26:00,223.609,223.637,223.609,223.621,43400000.0
2006-08-31 09:27:00,223.608,223.63,223.59,223.592,76500000.0
2006-08-31 09:28:00,223.596,223.596,223.546,223.581,37900000.0
2006-08-31 09:29:00,223.56,223.579,223.549,223.564,77399999.0
2006-08-31 09:30:00,223.574,223.594,223.559,223.559,36999999.0
2006-08-31 09:31:00,223.525,223.534,223.485,223.485,95700000.0
2006-08-31 09:32:00,223.478,223.515,223.473,223.506,43700000.0
2006-08-31 09:33:00,223.541,223.597,223.541,223.594,59600001.0
2006-08-31 09:34:00,223.586,223.587,223.55,223.55,62200000.0
2006-08-31 09:35:00,223.54,223.561,223.52,223.539,42000000.0
2006-08-31 09:36:00,223.559,223.565,223.528,223.535,91799999.0
2006-08-31 09:37:00,223.529,223.585,223.529,223.585,65699999.0
2006-08-31 09:38:00,223.581,223.604,223.572,223.58,72400000.0
2006-08-31 09:39:00,223.585,223.585,223.547,223.582,61400000.0
2006-08-31 09:40:00,223.582,223.588,223.575,223.575,43400000.0
2006-08-31 09:41:00,223.554,223.568,223.539,223.568,30600000.0
2006-08-31 09:42:00,223.566,223.566,223.515,223.515,52800000.0
2006-08-31 09:43:00,223.515,223.553,223.515,223.527,34800000.0
2006-08-31 09:44:00,223.516,223.524,223.501,223.519,43700000.0
2006-08-31 09:45:00,223.521,223.524,223.499,223.523,27600000.0
2006-08-31 09:46:00,223.512,223.531,223.503,223.503,51000000.0
2006-08-31 09:47:00,223.508,223.549,223.506,223.541,47800000.0
2006-08-31 09:48:00,223.536,223.54,223.528,223.528,25500000.0
2006-08-31 09:49:00,223.51,223.531,223.501,223.525,50900000.0
2006-08-31 09:50:00,223.546,223.572,223.521,223.572,51800000.0
2006-08-31 09:51:00,223.581,223.588,223.566,223.572,26900000.0
2006-08-31 09:52:00,223.583,223.621,223.583,223.62,41700000.0
2006-08-31 09:53:00,223.639,223.643,223.601,223.633,37600000.0
2006-08-31 09:54:00,223.618,223.64,223.607,223.64,44900000.0
2006-08-31 09:55:00,223.641,223.641,223.567,223.576,47300000.0
2006-08-31 09:56:00,223.573,223.627,223.57,223.623,34300000.0
2006-08-31 09:57:00,223.608,223.625,223.587,223.587,18300000.0
2006-08-31 09:58:00,223.588,223.597,223.565,223.565,32500000.0
2006-08-31 09:59:00,223.57,223.581,223.551,223.553,60899999.0
2006-08-31 10:00:00,223.558,223.603,223.558,223.585,42500000.0
2006-08-31 10:01:00,223.591,223.622,223.586,223.599,57600000.0
2006-08-31 10:02:00,223.615,223.615,223.599,223.599,24800000.0
2006-08-31 10:03:00,223.584,223.597,223.569,223.588,48900000.0
2006-08-31 10:04:00,223.584,223.613,223.569,223.613,22200000.0
2006-08-31 10:05:00,223.612,223.612,223.593,223.595,53000000.0
2006-08-31 10:06:00,223.598,223.601,223.583,223.601,50599999.0
2006-08-31 10:07:00,223.593,223.596,223.565,223.596,28300000.0
2006-08-31 10:08:00,223.568,223.568,223.537,223.554,45800000.0
2006-08-31 10:09:00,223.579,223.596,223.547,223.588,18800000.0
2006-08-31 10:10:00,223.607,223.607,223.537,223.567,41100000.0
2006-08-31 10:11:00,223.557,223.578,223.526,223.544,25300000.0
2006-08-31 10:12:00,223.557,223.56,223.546,223.554,45200001.0
2006-08-31 10:13:00,223.545,223.563,223.517,223.563,75300000.0
2006-08-31 10:14:00,223.575,223.587,223.575,223.587,11300000.0
2006-08-31 10:15:00,223.587,223.587,223.575,223.575,29200001.0
2006-08-31 10:16:00,223.581,223.6,223.578,223.586,75900000.0
2006-08-31 10:17:00,223.561,223.561,223.541,223.56,62200000.0
2006-08-31 10:18:00,223.546,223.622,223.546,223.619,58399999.0
2006-08-31 10:19:00,223.592,223.604,223.569,223.583,55300000.0
2006-08-31 10:20:00,223.568,223.576,223.544,223.559,56700000.0
2006-08-31 10:21:00,223.552,223.569,223.552,223.555,58199999.0
2006-08-31 10:22:00,223.557,223.557,223.51,223.532,40500000.0
2006-08-31 10:23:00,223.546,223.552,223.542,223.542,53600000.0
2006-08-31 10:24:00,223.518,223.518,223.488,223.514,17100000.0
2006-08-31 10:25:00,223.528,223.531,223.515,223.515,28500000.0
2006-08-31 10:26:00,223.533,223.55,223.508,223.55,67600000.0
2006-08-31 10:27:00,223.557,223.568,223.548,223.565,66500000.0
2006-08-31 10:28:00,223.568,223.568,223.531,223.534,55300001.0
2006-08-31 10:29:00,223.544,223.548,223.534,223.537,45500000.0
2006-08-31 10:30:00,223.533,223.533,223.446,223.45,63700001.0
2006-08-31 10:31:00,223.479,223.509,223.458,223.487,51700000.0
2006-08-31 10:32:00,223.469,223.479,223.452,223.464,40800000.0
2006-08-31 10:33:00,223.498,223.533,223.498,223.521,62300000.0
2006-08-31 10:34:00,223.551,223.58,223.551,223.568,41100000.0
2006-08-31 10:35:00,223.568,223.597,223.56,223.579,49199999.0
2006-08-31 10:36:00,223.596,223.608,223.596,223.602,42200000.0
2006-08-31 10:37:00,223.596,223.607,223.588,223.601,24800000.0
2006-08-31 10:38:00,223.575,223.595,223.543,223.543,62199999.0
2006-08-31 10:39:00,223.557,223.557,223.519,223.538,20300000.0
2006-08-31 10:40:00,223.557,223.576,223.557,223.559,42499999.0
2006-08-31 10:41:00,223.549,223.549,223.503,223.503,32600000.0
2006-08-31 10:42:00,223.48,223.483,223.445,223.45,40400000.0
2006-08-31 10:43:00,223.508,223.538,223.508,223.517,42100000.0
2006-08-31 10:44:00,223.516,223.554,223.501,223.553,53999999.0
2006-08-31 10:45:00,223.568,223.572,223.511,223.572,61700000.0
2006-08-31 10:46:00,223.556,223.589,223.556,223.575,50500001.0
2006-08-31 10:47:00,223.589,223.595,223.561,223.562,103700001.0
2006-08-31 10:48:00,223.567,223.59,223.567,223.584,25600000.0
2006-08-31 10:49:00,223.57,223.632,223.553,223.571,70300000.0
2006-08-31 10:50:00,223.58,223.597,223.574,223.588,62300000.0
2006-08-31 10:51:00,223.584,223.601,223.581,223.586,43300000.0
2006-08-31 10:52:00,223.582,223.583,223.545,223.545,50400000.0
2006-08-31 10:53:00,223.51,223.51,223.46,223.466,59200000.0
2006-08-31 10:54:00,223.458,223.494,223.458,223.475,43900000.0
2006-08-31 10:55:00,223.476,223.476,223.455,223.455,52100000.0
2006-08-31 10:56:00,223.469,223.494,223.465,223.48,38400000.0
2006-08-31 10:57:00,223.496,223.505,223.464,223.464,39200000.0
2006-08-31 10:58:00,223.464,223.477,223.447,223.459,22300000.0
2006-08-31 10:59:00,223.439,223.476,223.432,223.476,56100001.0
2006-08-31 11:00:00,223.49,223.49,223.417,223.417,33500000.0
2006-08-31 11:01:00,223.425,223.466,223.425,223.466,19800000.0
2006-08-31 11:02:00,223.47,223.495,223.464,223.495,76000000.0
2006-08-31 11:03:00,223.489,223.513,223.487,223.489,35100000.0
2006-08-31 11:04:00,223.462,223.481,223.441,223.466,52900000.0
2006-08-31 11:05:00,223.451,223.452,223.445,223.447,53000000.0
2006-08-31 11:06:00,223.444,223.444,223.397,223.41,61600000.0
2006-08-31 11:07:00,223.383,223.383,223.353,223.364,23500000.0
2006-08-31 11:08:00,223.389,223.414,223.389,223.4,34900000.0
2006-08-31 11:09:00,223.394,223.417,223.394,223.417,30900000.0
2006-08-31 11:10:00,223.432,223.441,223.419,223.428,52300001.0
2006-08-31 11:11:00,223.438,223.456,223.429,223.45,72100000.0
2006-08-31 11:12:00,223.451,223.493,223.451,223.493,72800001.0
2006-08-31 11:13:00,223.496,223.497,223.448,223.46,53500000.0
2006-08-31 11:14:00,223.47,223.518,223.46,223.515,53099999.0
2006-08-31 11:15:00,223.5,223.5,223.451,223.458,40200000.0
2006-08-31 11:16:00,223.453,223.466,223.444,223.455,36900000.0
2006-08-31 11:17:00,223.432,223.44,223.405,223.436,64099999.0
2006-08-31 11:18:00,223.437,223.437,223.384,223.41,59700000.0
2006-08-31 11:19:00,223.411,223.442,223.411,223.433,53300000.0
2006-08-31 11:20:00,223.438,223.446,223.421,223.425,116400002.0
2006-08-31 11:21:00,223.432,223.432,223.393,223.423,52700000.0
2006-08-31 11:22:00,223.412,223.425,223.38,223.4,29100000.0
2006-08-31 11:23:00,223.384,223.402,223.377,223.382,32400000.0
2006-08-31 11:24:00,223.393,223.43,223.393,223.43,46000000.0
2006-08-31 11:25:00,223.421,223.435,223.385,223.386,47899999.0
2006-08-31 11:26:00,223.353,223.353,223.317,223.335,31100000.0
2006-08-31 11:27:00,223.339,223.343,223.324,223.343,48300000.0
2006-08-31 11:28:00,223.309,223.334,223.305,223.315,41500000.0
2006-08-31 11:29:00,223.327,223.327,223.272,223.295,51300000.0
2006-08-31 11:30:00,223.288,223.288,223.169,223.215,40900000.0
2006-08-31 11:31:00,223.243,223.243,223.19,223.202,41900000.0
2006-08-31 11:32:00,223.202,223.215,223.174,223.194,45400000.0
2006-08-31 11:33:00,223.206,223.237,223.206,223.222,44999999.0
2006-08-31 11:34:00,223.202,223.23,223.185,223.23,48700000.0
2006-08-31 11:35:00,223.213,223.248,223.21,223.248,30700000.0
2006-08-31 11:36:00,223.245,223.245,223.22,223.241,89299999.0
2006-08-31 11:37:00,223.21,223.238,223.198,223.238,56000000.0
2006-08-31 11:38:00,223.257,223.264,223.24,223.247,43100000.0
2006-08-31 11:39:00,223.232,223.252,223.225,223.23,34000000.0
2006-08-31 11:40:00,223.204,223.271,223.175,223.175,46700000.0
2006-08-31 11:41:00,223.214,223.236,223.201,223.236,19200000.0
2006-08-31 11:42:00,223.231,223.245,223.221,223.237,61400000.0
2006-08-31 11:43:00,223.254,223.261,223.201,223.231,79500001.0
2006-08-31 11:44:00,223.255,223.255,223.202,223.203,43500000.0
2006-08-31 11:45:00,223.203,223.235,223.163,223.235,57800000.0
2006-08-31 11:46:00,223.216,223.226,223.186,223.207,47800000.0
2006-08-31 11:47:00,223.235,223.239,223.225,223.225,30200000.0
2006-08-31 11:48:00,223.22,223.258,223.22,223.258,39700000.0
2006-08-31 11:49:00,223.212,223.28,223.212,223.28,51500000.0
2006-08-31 11:50:00,223.279,223.279,223.244,223.244,63400001.0
2006-08-31 11:51:00,223.258,223.312,223.258,223.301,40100000.0
2006-08-31 11:52:00,223.286,223.328,223.274,223.328,19000000.0
2006-08-31 11:53:00,223.335,223.413,223.329,223.408,59200000.0
2006-08-31 11:54:00,223.416,223.433,223.408,223.427,47200000.0
2006-08-31 11:55:00,223.431,223.437,223.39,223.39,44500000.0
2006-08-31 11:56:00,223.377,223.377,223.322,223.326,69600001.0
2006-08-31 11:57:00,223.315,223.338,223.315,223.338,36700000.0
2006-08-31 11:58:00,223.357,223.374,223.332,223.332,22800000.0
2006-08-31 11:59:00,223.342,223.342,223.267,223.28,76500000.0
2006-08-31 12:00:00,223.303,223.337,223.291,223.31,83700000.0
2006-08-31 12:01:00,223.309,223.319,223.288,223.288,61400000.0
2006-08-31 12:02:00,223.305,223.318,223.286,223.311,61400000.0
2006-08-31 12:03:00,223.334,223.334,223.273,223.306,22400000.0
2006-08-31 12:04:00,223.306,223.317,223.278,223.317,28900000.0
2006-08-31 12:05:00,223.266,223.279,223.24,223.269,57100000.0
2006-08-31 12:06:00,223.251,223.273,223.245,223.245,66900000.0
2006-08-31 12:07:00,223.252,223.255,223.21,223.238,68500001.0
2006-08-31 12:08:00,223.262,223.28,223.262,223.274,13300000.0
2006-08-31 12:09:00,223.281,223.304,223.281,223.291,33300000.0
2006-08-31 12:10:00,223.309,223.316,223.303,223.316,45100000.0
2006-08-31 12:11:00,223.274,223.315,223.267,223.302,90500001.0
2006-08-31 12:12:00,223.299,223.342,223.299,223.342,49100000.0
2006-08-31 12:13:00,223.349,223.362,223.338,223.353,56600000.0
2006-08-31 12:14:00,223.368,223.377,223.361,223.369,47400000.0
2006-08-31 12:15:00,223.367,223.389,223.329,223.372,38200000.0
2006-08-31 12:16:00,223.402,223.411,223.361,223.41,54799999.0
2006-08-31 12:17:00,223.422,223.427,223.361,223.411,90700000.0
2006-08-31 12:18:00,223.403,223.413,223.363,223.363,57500000.0
2006-08-31 12:19:00,223.35,223.356,223.318,223.352,34600000.0
2006-08-31 12:20:00,223.352,223.375,223.351,223.366,34300000.0
2006-08-31 12:21:00,223.398,223.428,223.367,223.428,62600000.0
2006-08-31 12:22:00,223.452,223.457,223.382,223.407,34700000.0
2006-08-31 12:23:00,223.438,223.465,223.438,223.465,24500000.0
2006-08-31 12:24:00,223.427,223.427,223.383,223.386,83600002.0
2006-08-31 12:25:00,223.414,223.414,223.37,223.382,42100000.0
2006-08-31 12:26:00,223.384,223.428,223.384,223.428,55600000.0
2006-08-31 12:27:00,223.406,223.416,223.373,223.416,58200001.0
2006-08-31 12:28:00,223.442,223.446,223.426,223.433,31800000.0
2006-08-31 12:29:00,223.437,223.437,223.383,223.383,49200000.0
2006-08-31 12:30:00,223.382,223.385,223.325,223.38,44600000.0
2006-08-31 12:31:00,223.383,223.397,223.368,223.368,36900000.0
2006-08-31 12:32:00,223.358,223.411,223.353,223.408,61100000.0
2006-08-31 12:33:00,223.393,223.399,223.386,223.395,93300001.0
2006-08-31 12:34:00,223.378,223.388,223.34,223.383,33500000.0
2006-08-31 12:35:00,223.384,223.393,223.377,223.389,49000001.0
2006-08-31 12:36:00,223.361,223.41,223.332,223.41,54500000.0
2006-08-31 12:37:00,223.42,223.42,223.372,223.381,108399999.0
2006-08-31 12:38:00,223.396,223.411,223.364,223.411,72100001.0
2006-08-31 12:39:00,223.397,223.417,223.37,223.417,81200000.0
2006-08-31 12:40:00,223.4,223.434,223.375,223.425,21000000.0
2006-08-31 12:41:00,223.423,223.43,223.415,223.415,73200000.0
2006-08-31 12:42:00,223.42,223.42,223.4,223.4,55699999.0
2006-08-31 12:43:00,223.396,223.398,223.349,223.349,37200000.0
2006-08-31 12:44:00,223.335,223.345,223.332,223.339,68500000.0
2006-08-31 12:45:00,223.33,223.33,223.306,223.317,36800000.0
2006-08-31 12:46:00,223.312,223.315,223.285,223.285,64499999.0
2006-08-31 12:47:00,223.271,223.307,223.25,223.296,61300000.0
2006-08-31 12:48:00,223.294,223.329,223.294,223.311,38800000.0
2006-08-31 12:49:00,223.291,223.296,223.263,223.285,52900000.0
2006-08-31 12:50:00,223.292,223.305,223.278,223.304,42700000.0
2006-08-31 12:51:00,223.307,223.307,223.257,223.267,54900001.0
2006-08-31 12:52:00,223.307,223.326,223.307,223.326,23200001.0
2006-08-31 12:53:00,223.34,223.366,223.34,223.35,50200000.0
2006-08-31 12:54:00,223.361,223.376,223.347,223.376,52900000.0
2006-08-31 12:55:00,223.359,223.359,223.332,223.347,78000000.0
2006-08-31 12:56:00,223.333,223.366,223.313,223.313,51100000.0
2006-08-31 12:57:00,223.318,223.341,223.317,223.324,48300000.0
2006-08-31 12:58:00,223.321,223.353,223.319,223.345,84300001.0
2006-08-31 12:59:00,223.36,223.36,223.329,223.353,28500000.0
2006-08-31 13:00:00,223.343,223.356,223.33,223.33,46000000.0
2006-08-31 13:01:00,223.305,223.334,223.273,223.334,38800000.0
2006-08-31 13:02:00,223.315,223.322,223.266,223.287,53400000.0
2006-08-31 13:03:00,223.291,223.322,223.291,223.303,76499999.0
2006-08-31 13:04:00,223.295,223.308,223.276,223.276,52600000.0
2006-08-31 13:05:00,223.238,223.309,223.229,223.309,92600000.0
2006-08-31 13:06:00,223.31,223.371,223.289,223.371,72900001.0
2006-08-31 13:07:00,223.356,223.356,223.326,223.343,41800000.0
2006-08-31 13:08:00,223.346,223.346,223.325,223.338,61300000.0
2006-08-31 13:09:00,223.331,223.35,223.323,223.334,48900000.0
2006-08-31 13:10:00,223.359,223.381,223.359,223.365,30700001.0
2006-08-31 13:11:00,223.368,223.38,223.368,223.38,44800000.0
2006-08-31 13:12:00,223.387,223.389,223.374,223.38,61499999.0
2006-08-31 13:13:00,223.392,223.423,223.382,223.386,37200000.0
2006-08-31 13:14:00,223.427,223.427,223.391,223.405,61800000.0
2006-08-31 13:15:00,223.402,223.416,223.336,223.365,61699999.0
2006-08-31 13:16:00,223.392,223.397,223.357,223.357,32900000.0
2006-08-31 13:17:00,223.348,223.356,223.336,223.336,67900000.0
2006-08-31 13:18:00,223.35,223.35,223.307,223.319,64900000.0
2006-08-31 13:19:00,223.319,223.337,223.272,223.292,69399999.0
2006-08-31 13:20:00,223.326,223.326,223.3,223.305,71700000.0
2006-08-31 13:21:00,223.315,223.333,223.258,223.276,40100000.0
2006-08-31 13:22:00,223.29,223.304,223.242,223.297,42600000.0
2006-08-31 13:23:00,223.309,223.309,223.241,223.28,78700000.0
2006-08-31 13:24:00,223.3,223.301,223.287,223.3,36700000.0
2006-08-31 13:25:00,223.279,223.279,223.227,223.249,47600001.0
2006-08-31 13:26:00,223.268,223.278,223.239,223.278,35300000.0
2006-08-31 13:27:00,223.257,223.308,223.234,223.308,28200000.0
2006-08-31 13:28:00,223.314,223.325,223.283,223.303,53600000.0
2006-08-31 13:29:00,223.264,223.287,223.261,223.287,29900000.0
2006-08-31 13:30:00,223.275,223.3,223.265,223.265,33100000.0
2006-08-31 13:31:00,223.284,223.323,223.278,223.31,70700000.0
2006-08-31 13:32:00,223.331,223.331,223.276,223.305,48300000.0
2006-08-31 13:33:00,223.304,223.326,223.304,223.326,37000000.0
2006-08-31 13:34:00,223.313,223.327,223.28,223.327,52100001.0
2006-08-31 13:35:00,223.35,223.36,223.324,223.359,44899999.0
2006-08-31 13:36:00,223.331,223.382,223.326,223.382,70900000.0
2006-08-31 13:37:00,223.352,223.352,223.333,223.333,25099999.0
2006-08-31 13:38:00,223.275,223.275,223.256,223.272,39800000.0
2006-08-31 13:39:00,223.292,223.292,223.266,223.283,50500000.0
2006-08-31 13:40:00,223.272,223.332,223.272,223.306,68200000.0
2006-08-31 13:41:00,223.334,223.351,223.32,223.351,47899999.0
2006-08-31 13:42:00,223.355,223.363,223.347,223.361,31500000.0
2006-08-31 13:43:00,223.36,223.392,223.347,223.389,52999999.0
2006-08-31 13:44:00,223.4,223.435,223.391,223.435,53999999.0
2006-08-31 13:45:00,223.421,223.436,223.405,223.405,54900001.0
2006-08-31 13:46:00,223.395,223.401,223.363,223.363,63599999.0
2006-08-31 13:47:00,223.351,223.377,223.326,223.364,57500000.0
2006-08-31 13:48:00,223.377,223.395,223.318,223.326,39600000.0
2006-08-31 13:49:00,223.415,223.415,223.332,223.388,35600000.0
2006-08-31 13:50:00,223.397,223.399,223.371,223.398,39500001.0
2006-08-31 13:51:00,223.404,223.438,223.391,223.405,46400001.0
2006-08-31 13:52:00,223.401,223.406,223.344,223.365,107800001.0
2006-08-31 13:53:00,223.38,223.408,223.38,223.405,28200000.0
2006-08-31 13:54:00,223.381,223.462,223.381,223.456,33900000.0
2006-08-31 13:55:00,223.459,223.459,223.437,223.447,53700000.0
2006-08-31 13:56:00,223.424,223.441,223.417,223.441,31500000.0
2006-08-31 13:57:00,223.436,223.444,223.406,223.444,51800000.0
2006-08-31 13:58:00,223.427,223.431,223.406,223.406,61399999.0
2006-08-31 13:59:00,223.401,223.424,223.401,223.424,38500000.0
2006-08-31 14:00:00,223.417,223.437,223.386,223.398,40600000.0
2006-08-31 14:01:00,223.439,223.442,223.377,223.377,34600000.0
2006-08-31 14:02:00,223.345,223.362,223.322,223.322,20600000.0
2006-08-31 14:03:00,223.345,223.364,223.329,223.364,40300000.0
2006-08-31 14:04:00,223.354,223.39,223.354,223.374,73499999.0
2006-08-31 14:05:00,223.385,223.408,223.367,223.397,69600001.0
2006-08-31 14:06:00,223.401,223.414,223.34,223.345,44100000.0
2006-08-31 14:07:00,223.347,223.348,223.31,223.31,30700000.0
2006-08-31 14:08:00,223.297,223.315,223.287,223.289,36000000.0
2006-08-31 14:09:00,223.268,223.28,223.255,223.28,46300000.0
2006-08-31 14:10:00,223.285,223.304,223.267,223.304,24600000.0
2006-08-31 14:11:00,223.292,223.302,223.291,223.3,47600000.0
2006-08-31 14:12:00,223.304,223.32,223.297,223.313,29800000.0
2006-08-31 14:13:00,223.316,223.34,223.306,223.337,44100000.0
2006-08-31 14:14:00,223.35,223.35,223.314,223.314,52300000.0
2006-08-31 14:15:00,223.303,223.303,223.283,223.285,35300000.0
2006-08-31 14:16:00,223.292,223.34,223.25,223.34,27600000.0
2006-08-31 14:17:00,223.365,223.389,223.341,223.345,47500000.0
2006-08-31 14:18:00,223.386,223.407,223.377,223.4,44000000.0
2006-08-31 14:19:00,223.386,223.386,223.336,223.369,84100000.0
2006-08-31 14:20:00,223.366,223.366,223.295,223.361,95699999.0
2006-08-31 14:21:00,223.347,223.353,223.335,223.353,37900000.0
2006-08-31 14:22:00,223.336,223.368,223.327,223.358,84999999.0
2006-08-31 14:23:00,223.372,223.372,223.328,223.338,35600000.0
2006-08-31 14:24:00,223.365,223.382,223.347,223.359,37100000.0
2006-08-31 14:25:00,223.377,223.377,223.347,223.347,42400000.0
2006-08-31 14:26:00,223.328,223.343,223.279,223.31,42400000.0
2006-08-31 14:27:00,223.302,223.302,223.275,223.293,69700000.0
2006-08-31 14:28:00,223.266,223.299,223.262,223.29,84299999.0
2006-08-31 14:29:00,223.295,223.308,223.238,223.256,39799999.0
2006-08-31 14:30:00,223.237,223.373,223.237,223.34,88800002.0
2006-08-31 14:31:00,223.308,223.407,223.295,223.407,23200000.0
2006-08-31 14:32:00,223.415,223.415,223.322,223.322,25700000.0
2006-08-31 14:33:00,223.342,223.358,223.24,223.241,82499999.0
2006-08-31 14:34:00,223.27,223.308,223.244,223.303,69500000.0
2006-08-31 14:35:00,223.329,223.346,223.314,223.314,35600000.0
2006-08-31 14:36:00,223.296,223.337,223.296,223.315,32600000.0
2006-08-31 14:37:00,223.326,223.338,223.305,223.32,26100000.0
2006-08-31 14:38:00,223.342,223.375,223.316,223.316,26800000.0
2006-08-31 14:39:00,223.317,223.334,223.269,223.282,53600000.0
2006-08-31 14:40:00,223.32,223.335,223.299,223.307,20600000.0
2006-08-31 14:41:00,223.323,223.349,223.305,223.338,76300000.0
2006-08-31 14:42:00,223.347,223.354,223.3,223.303,56100001.0
2006-08-31 14:43:00,223.302,223.306,223.256,223.256,23400000.0
2006-08-31 14:44:00,223.287,223.302,223.265,223.301,45400000.0
2006-08-31 14:45:00,223.302,223.306,223.265,223.265,28700000.0
2006-08-31 14:46:00,223.272,223.292,223.272,223.28,40900000.0
2006-08-31 14:47:00,223.286,223.298,223.257,223.295,64400001.0
2006-08-31 14:48:00,223.3,223.32,223.272,223.304,57600000.0
2006-08-31 14:49:00,223.301,223.31,223.267,223.267,45100001.0
2006-08-31 14:50:00,223.238,223.26,223.224,223.25,44600001.0
2006-08-31 14:51:00,223.252,223.258,223.229,223.245,55900000.0
2006-08-31 14:52:00,223.253,223.301,223.234,223.287,44200000.0
2006-08-31 14:53:00,223.309,223.35,223.304,223.34,19900000.0
2006-08-31 14:54:00,223.349,223.366,223.141,223.141,86599999.0
2006-08-31 14:55:00,223.144,223.19,223.106,223.19,44000000.0
2006-08-31 14:56:00,223.208,223.208,223.15,223.178,37500000.0
2006-08-31 14:57:00,223.189,223.209,223.17,223.17,40700000.0
2006-08-31 14:58:00,223.15,223.165,223.142,223.153,36800000.0
2006-08-31 14:59:00,223.146,223.198,223.146,223.181,31500000.0
2006-08-31 15:00:00,223.188,223.241,223.188,223.234,45000000.0
2006-08-31 15:01:00,223.245,223.245,223.216,223.218,22600000.0
2006-08-31 15:02:00,223.222,223.275,223.222,223.26,56200000.0
2006-08-31 15:03:00,223.264,223.281,223.195,223.2,26800000.0
2006-08-31 15:04:00,223.196,223.202,223.183,223.201,76200000.0
2006-08-31 15:05:00,223.194,223.228,223.193,223.21,31800000.0
2006-08-31 15:06:00,223.21,223.222,223.192,223.213,62500000.0
2006-08-31 15:07:00,223.215,223.215,223.201,223.201,44500000.0
2006-08-31 15:08:00,223.205,223.228,223.194,223.215,59900000.0
2006-08-31 15:09:00,223.219,223.225,223.207,223.225,48000000.0
2006-08-31 15:10:00,223.255,223.291,223.255,223.277,46800000.0
2006-08-31 15:11:00,223.263,223.288,223.249,223.288,41100000.0
2006-08-31 15:12:00,223.26,223.266,223.245,223.245,29500000.0
2006-08-31 15:13:00,223.233,223.271,223.233,223.271,52500000.0
2006-08-31 15:14:00,223.279,223.279,223.256,223.265,60600000.0
2006-08-31 15:15:00,223.242,223.242,223.217,223.231,65100000.0
2006-08-31 15:16:00,223.24,223.24,223.212,223.216,37700000.0
2006-08-31 15:17:00,223.211,223.23,223.193,223.23,23000000.0
2006-08-31 15:18:00,223.238,223.263,223.238,223.251,35899999.0
2006-08-31 15:19:00,223.249,223.252,223.222,223.231,41200000.0
2006-08-31 15:20:00,223.225,223.239,223.221,223.229,38600000.0
2006-08-31 15:21:00,223.213,223.272,223.207,223.26,92100001.0
2006-08-31 15:22:00,223.256,223.273,223.256,223.262,71400000.0
2006-08-31 15:23:00,223.242,223.242,223.221,223.224,41500001.0
2006-08-31 15:24:00,223.227,223.227,223.196,223.215,60500000.0
2006-08-31 15:25:00,223.222,223.236,223.194,223.211,61300001.0
2006-08-31 15:26:00,223.243,223.247,223.217,223.217,40600000.0
2006-08-31 15:27:00,223.214,223.214,223.184,223.192,34400000.0
2006-08-31 15:28:00,223.177,223.206,223.177,223.196,62500000.0
2006-08-31 15:29:00,223.171,223.187,223.158,223.187,80700002.0
2006-08-31 15:30:00,223.182,223.182,223.16,223.16,56800000.0
2006-08-31 15:31:00,223.155,223.172,223.155,223.17,49800000.0
2006-08-31 15:32:00,223.186,223.186,223.15,223.15,17600000.0
2006-08-31 15:33:00,223.154,223.171,223.154,223.17,15500000.0
2006-08-31 15:34:00,223.175,223.202,223.175,223.202,88500000.0
2006-08-31 15:35:00,223.21,223.213,223.17,223.17,94200001.0
2006-08-31 15:36:00,223.189,223.189,223.166,223.182,45300000.0
2006-08-31 15:37:00,223.173,223.174,223.133,223.143,50000001.0
2006-08-31 15:38:00,223.151,223.193,223.151,223.174,50600000.0
2006-08-31 15:39:00,223.177,223.177,223.135,223.144,38900001.0
2006-08-31 15:40:00,223.17,223.17,223.146,223.155,61200000.0
2006-08-31 15:41:00,223.172,223.172,223.142,223.142,29500000.0
2006-08-31 15:42:00,223.108,223.142,223.085,223.094,41400000.0
2006-08-31 15:43:00,223.09,223.09,222.948,222.948,38400000.0
2006-08-31 15:44:00,222.963,223.025,222.948,223.025,56500000.0
2006-08-31 15:45:00,223.028,223.074,223.028,223.029,42000000.0
2006-08-31 15:46:00,223.016,223.046,223.006,223.046,34800000.0
2006-08-31 15:47:00,223.053,223.081,223.036,223.081,84699999.0
2006-08-31 15:48:00,223.106,223.113,223.079,223.09,61900000.0
2006-08-31 15:49:00,223.094,223.096,223.083,223.093,41900000.0
2006-08-31 15:50:00,223.105,223.117,223.079,223.093,26300000.0
2006-08-31 15:51:00,223.089,223.099,223.059,223.059,83500000.0
2006-08-31 15:52:00,223.056,223.062,223.053,223.054,62300000.0
2006-08-31 15:53:00,223.047,223.047,222.986,222.986,42300000.0
2006-08-31 15:54:00,222.996,223.002,222.978,222.983,69400000.0
2006-08-31 15:55:00,222.987,223.004,222.984,222.988,33100000.0
2006-08-31 15:56:00,222.929,222.994,222.929,222.994,42100000.0
2006-08-31 15:57:00,222.996,223.018,222.991,222.996,62200000.0
2006-08-31 15:58:00,222.976,222.998,222.964,222.971,50900000.0
2006-08-31 15:59:00,222.927,222.927,222.853,222.875,8500000.0
2006-08-31 16:00:00,222.905,222.94,222.884,222.93,71300001.0
2006-08-31 16:01:00,222.947,222.947,222.892,222.912,46300000.0
2006-08-31 16:02:00,222.881,222.905,222.866,222.874,19300000.0
2006-08-31 16:03:00,222.857,222.86,222.787,222.787,43000000.0
2006-08-31 16:04:00,222.783,222.831,222.783,222.83,37100000.0
2006-08-31 16:05:00,222.854,222.855,222.828,222.853,40300000.0
2006-08-31 16:06:00,222.846,222.86,222.835,222.846,38200000.0
2006-08-31 16:07:00,222.829,222.886,222.829,222.857,58900000.0
2006-08-31 16:08:00,222.856,222.874,222.842,222.842,35500000.0
2006-08-31 16:09:00,222.847,222.895,222.847,222.895,42999999.0
2006-08-31 16:10:00,222.902,222.916,222.88,222.908,28300000.0
2006-08-31 16:11:00,222.923,222.945,222.9,222.945,49000000.0
2006-08-31 16:12:00,222.951,222.956,222.908,222.956,49100000.0
2006-08-31 16:13:00,222.954,222.954,222.91,222.93,67699999.0
2006-08-31 16:14:00,222.89,222.946,222.881,222.946,67199999.0
2006-08-31 16:15:00,222.968,222.982,222.95,222.975,34300000.0
2006-08-31 16:16:00,222.943,223.03,222.943,223.021,43500000.0
2006-08-31 16:17:00,223.02,223.068,223.02,223.068,42100000.0
2006-08-31 16:18:00,223.056,223.062,223.03,223.03,28100000.0
2006-08-31 16:19:00,223.025,223.052,223.013,223.052,48599999.0
2006-08-31 16:20:00,223.054,223.091,223.05,223.079,41500000.0
2006-08-31 16:21:00,223.087,223.087,223.047,223.047,25600000.0
2006-08-31 16:22:00,223.058,223.127,223.043,223.127,75900002.0
2006-08-31 16:23:00,223.154,223.197,223.147,223.147,110500000.0
2006-08-31 16:24:00,223.135,223.157,223.104,223.157,24200000.0
2006-08-31 16:25:00,223.158,223.189,223.133,223.189,24500000.0
2006-08-31 16:26:00,223.184,223.189,223.163,223.163,71199999.0
2006-08-31 16:27:00,223.125,223.137,223.092,223.093,31600000.0
2006-08-31 16:28:00,223.059,223.075,223.025,223.027,73200000.0
2006-08-31 16:29:00,223.032,223.05,223.0,223.039,46300000.0
2006-08-31 16:30:00,223.035,223.035,222.939,223.029,74999999.0
2006-08-31 16:31:00,223.034,223.083,223.009,223.083,73399999.0
2006-08-31 16:32:00,223.089,223.128,223.067,223.128,101500001.0
2006-08-31 16:33:00,223.137,223.15,223.103,223.11,77600000.0
2006-08-31 16:34:00,223.11,223.154,223.11,223.154,55300000.0
2006-08-31 16:35:00,223.14,223.15,223.115,223.15,83800001.0
2006-08-31 16:36:00,223.159,223.159,223.084,223.084,42600000.0
2006-08-31 16:37:00,223.076,223.106,223.053,223.106,64800000.0
2006-08-31 16:38:00,223.104,223.126,223.09,223.09,37400000.0
2006-08-31 16:39:00,223.085,223.148,223.085,223.146,64500000.0
2006-08-31 16:40:00,223.11,223.11,223.058,223.069,69100002.0
2006-08-31 16:41:00,223.081,223.084,223.056,223.056,77300000.0
2006-08-31 16:42:00,223.072,223.082,223.003,223.031,40099999.0
2006-08-31 16:43:00,223.033,223.033,222.98,222.98,21800000.0
2006-08-31 16:44:00,222.968,222.99,222.953,222.99,72600000.0
2006-08-31 16:45:00,222.987,222.997,222.977,222.988,65199999.0
2006-08-31 16:46:00,222.963,222.982,222.95,222.954,37300000.0
2006-08-31 16:47:00,222.966,222.988,222.963,222.988,48800000.0
2006-08-31 16:48:00,222.98,222.986,222.942,222.979,35100000.0
2006-08-31 16:49:00,222.989,222.989,222.963,222.971,38100000.0
2006-08-31 16:50:00,222.988,223.026,222.988,223.026,21300000.0
2006-08-31 16:51:00,223.03,223.064,223.026,223.029,68600001.0
2006-08-31 16:52:00,223.019,223.073,223.019,223.073,37600000.0
2006-08-31 16:53:00,223.078,223.112,223.066,223.081,69200000.0
2006-08-31 16:54:00,223.078,223.108,223.061,223.061,41400000.0
2006-08-31 16:55:00,223.056,223.067,222.98,223.001,56900000.0
2006-08-31 16:56:00,223.004,223.045,222.997,223.045,72100000.0
2006-08-31 16:57:00,223.067,223.069,223.021,223.027,45100000.0
2006-08-31 16:58:00,223.051,223.089,223.051,223.085,20500000.0
2006-08-31 16:59:00,223.112,223.118,223.015,223.034,73000000.0
2006-08-31 17:00:00,223.01,223.052,222.983,223.027,23800000.0
2006-08-31 17:01:00,223.079,223.123,223.057,223.102,87100000.0
2006-08-31 17:02:00,223.103,223.16,223.095,223.16,37800001.0
2006-08-31 17:03:00,223.124,223.156,223.116,223.116,74900001.0
2006-08-31 17:04:00,223.113,223.115,223.075,223.075,92099999.0
2006-08-31 17:05:00,223.089,223.135,223.089,223.102,49100000.0
2006-08-31 17:06:00,223.116,223.162,223.103,223.162,36700000.0
2006-08-31 17:07:00,223.161,223.185,223.152,223.185,37800000.0
2006-08-31 17:08:00,223.169,223.169,223.132,223.141,39100000.0
2006-08-31 17:09:00,223.132,223.148,223.091,223.118,52000000.0
2006-08-31 17:10:00,223.115,223.127,223.054,223.054,73200001.0
2006-08-31 17:11:00,223.119,223.152,223.104,223.13,32700000.0
2006-08-31 17:12:00,223.164,223.173,223.139,223.139,61499999.0
2006-08-31 17:13:00,223.159,223.167,223.142,223.159,52500000.0
2006-08-31 17:14:00,223.161,223.161,223.142,223.161,37400000.0
2006-08-31 17:15:00,223.174,223.184,223.144,223.184,36200000.0
2006-08-31 17:16:00,223.177,223.185,223.156,223.179,49800000.0
2006-08-31 17:17:00,223.184,223.22,223.184,223.205,41899999.0
2006-08-31 17:18:00,223.207,223.232,223.207,223.232,62900000.0
2006-08-31 17:19:00,223.245,223.246,223.22,223.22,65600001.0
2006-08-31 17:20:00,223.22,223.243,223.215,223.222,51499999.0
2006-08-31 17:21:00,223.234,223.241,223.209,223.215,69199998.0
2006-08-31 17:22:00,223.201,223.246,223.201,223.246,32799999.0
2006-08-31 17:23:00,223.272,223.275,223.234,223.271,57400001.0
2006-08-31 17:24:00,223.286,223.3,223.245,223.25,35000000.0
2006-08-31 17:25:00,223.241,223.266,223.229,223.244,39400000.0
2006-08-31 17:26:00,223.238,223.238,223.213,223.229,26700000.0
2006-08-31 17:27:00,223.225,223.242,223.194,223.211,28500000.0
2006-08-31 17:28:00,223.201,223.201,223.157,223.192,38100000.0
2006-08-31 17:29:00,223.206,223.206,223.166,223.175,62600000.0
2006-08-31 17:30:00,223.177,223.2,223.177,223.183,26700000.0
2006-08-31 17:31:00,223.15,223.167,223.134,223.134,54500000.0
2006-08-31 17:32:00,223.113,223.113,223.053,223.076,62700000.0
2006-08-31 17:33:00,223.096,223.13,223.08,223.096,65700001.0
2006-08-31 17:34:00,223.112,223.138,223.11,223.138,41000001.0
2006-08-31 17:35:00,223.147,223.166,223.138,223.166,36800000.0
2006-08-31 17:36:00,223.172,223.172,223.131,223.153,83300000.0
2006-08-31 17:37:00,223.154,223.16,223.135,223.148,110400001.0
2006-08-31 17:38:00,223.128,223.142,223.121,223.14,57300000.0
2006-08-31 17:39:00,223.132,223.138,223.116,223.138,50400001.0
2006-08-31 17:40:00,223.138,223.138,223.122,223.122,40700000.0
2006-08-31 17:41:00,223.129,223.135,223.109,223.135,70099999.0
2006-08-31 17:42:00,223.135,223.157,223.123,223.123,45800000.0
2006-08-31 17:43:00,223.12,223.173,223.12,223.173,35600000.0
2006-08-31 17:44:00,223.18,223.187,223.106,223.145,46700000.0
2006-08-31 17:45:00,223.153,223.167,223.14,223.147,33900000.0
2006-08-31 17:46:00,223.136,223.146,223.111,223.132,72100000.0
2006-08-31 17:47:00,223.176,223.176,223.137,223.14,40700000.0
2006-08-31 17:48:00,223.132,223.132,223.102,223.106,36400000.0
2006-08-31 17:49:00,223.115,223.137,223.083,223.137,54100001.0
2006-08-31 17:50:00,223.158,223.158,223.145,223.145,51400000.0
2006-08-31 17:51:00,223.164,223.164,223.139,223.158,73800000.0
2006-08-31 17:52:00,223.169,223.222,223.169,223.222,32800000.0
2006-08-31 17:53:00,223.213,223.213,223.17,223.17,30300000.0
2006-08-31 17:54:00,223.166,223.18,223.149,223.18,65700000.0
2006-08-31 17:55:00,223.18,223.205,223.164,223.205,47500000.0
2006-08-31 17:56:00,223.22,223.22,223.169,223.169,60300000.0
2006-08-31 17:57:00,223.146,223.163,223.139,223.163,67600000.0
2006-08-31 17:58:00,223.161,223.197,223.161,223.187,101700001.0
2006-08-31 17:59:00,223.175,223.181,223.155,223.177,78600000.0
2006-08-31 18:00:00,223.208,223.232,223.202,223.222,59200000.0
2006-08-31 18:01:00,223.26,223.29,223.257,223.288,601100002.0
2006-08-31 18:02:00,223.311,223.32,223.275,223.31,770400000.0
2006-08-31 18:03:00,223.284,223.284,223.215,223.232,604700000.0
2006-08-31 18:04:00,223.235,223.262,223.21,223.247,447499998.0
2006-08-31 18:05:00,223.271,223.271,223.23,223.23,696300001.0
2006-08-31 18:06:00,223.212,223.243,223.209,223.224,697500004.0
2006-08-31 18:07:00,223.227,223.26,223.216,223.234,794899998.0
2006-08-31 18:08:00,223.231,223.252,223.198,223.252,595299999.0
2006-08-31 18:09:00,223.239,223.244,223.197,223.199,534800001.0
2006-08-31 18:10:00,223.192,223.207,223.18,223.202,524699999.0
2006-08-31 18:11:00,223.179,223.192,223.162,223.169,365700000.0
2006-08-31 18:12:00,223.165,223.195,223.16,223.193,296000000.0
2006-08-31 18:13:00,223.179,223.246,223.15,223.246,466199999.0
2006-08-31 18:14:00,223.251,223.252,223.212,223.234,632099997.0
2006-08-31 18:15:00,223.242,223.242,223.185,223.193,716700001.0
2006-08-31 18:16:00,223.193,223.205,223.154,223.184,666999999.0
2006-08-31 18:17:00,223.2,223.214,223.179,223.179,201900001.0
2006-08-31 18:18:00,223.172,223.194,223.129,223.135,456399998.0
2006-08-31 18:19:00,223.145,223.193,223.145,223.17,489199998.0
2006-08-31 18:20:00,223.179,223.199,223.16,223.16,582100002.0
2006-08-31 18:21:00,223.162,223.181,223.106,223.181,626100001.0
2006-08-31 18:22:00,223.168,223.21,223.168,223.197,528900001.0
2006-08-31 18:23:00,223.192,223.202,223.168,223.175,876700000.0
2006-08-31 18:24:00,223.155,223.186,223.099,223.155,528099999.0
2006-08-31 18:25:00,223.19,223.204,223.167,223.188,515199999.0
2006-08-31 18:26:00,223.167,223.19,223.151,223.183,391100001.0
2006-08-31 18:27:00,223.192,223.229,223.161,223.21,436899998.0
2006-08-31 18:28:00,223.214,223.23,223.195,223.203,336100000.0
2006-08-31 18:29:00,223.213,223.217,223.178,223.198,538500001.0
2006-08-31 18:30:00,223.207,223.217,223.186,223.193,243900001.0
2006-08-31 18:31:00,223.191,223.222,223.133,223.2,408100000.0
2006-08-31 18:32:00,223.199,223.233,223.194,223.194,377599999.0
2006-08-31 18:33:00,223.193,223.21,223.17,223.198,434800001.0
2006-08-31 18:34:00,223.201,223.228,223.172,223.228,539100001.0
2006-08-31 18:35:00,223.225,223.243,223.19,223.212,388100001.0
2006-08-31 18:36:00,223.194,223.196,223.167,223.167,282600000.0
2006-08-31 18:37:00,223.169,223.187,223.169,223.181,167999999.0
2006-08-31 18:38:00,223.193,223.206,223.172,223.203,148100002.0
2006-08-31 18:39:00,223.203,223.237,223.178,223.216,117500000.0
2006-08-31 18:40:00,223.199,223.199,223.157,223.18,373600000.0
2006-08-31 18:41:00,223.173,223.18,223.134,223.134,262100000.0
2006-08-31 18:42:00,223.127,223.176,223.122,223.152,273299999.0
2006-08-31 18:43:00,223.142,223.174,223.133,223.141,92000000.0
2006-08-31 18:44:00,223.153,223.197,223.142,223.185,302400001.0
2006-08-31 18:45:00,223.191,223.211,223.182,223.196,223399999.0
2006-08-31 18:46:00,223.215,223.244,223.211,223.226,201700001.0
2006-08-31 18:47:00,223.236,223.236,223.222,223.222,123999998.0
2006-08-31 18:48:00,223.237,223.237,223.149,223.207,184300000.0
2006-08-31 18:49:00,223.202,223.227,223.165,223.209,150900000.0
2006-08-31 18:50:00,223.207,223.207,223.13,223.196,237399999.0
2006-08-31 18:51:00,223.193,223.194,223.147,223.167,177399999.0
2006-08-31 18:52:00,223.204,223.219,223.168,223.194,255100000.0
2006-08-31 18:53:00,223.208,223.208,223.163,223.195,270399998.0
2006-08-31 18:54:00,223.186,223.214,223.151,223.2,206600001.0
2006-08-31 18:55:00,223.199,223.206,223.147,223.147,227699998.0
2006-08-31 18:56:00,223.199,223.215,223.193,223.21,31800000.0
2006-08-31 18:57:00,223.196,223.221,223.149,223.206,145599999.0
2006-08-31 18:58:00,223.201,223.206,223.155,223.205,344200001.0
2006-08-31 18:59:00,223.19,223.225,223.154,223.22,254500001.0
2006-08-31 19:00:00,223.2,223.235,223.167,223.235,81999999.0
2006-08-31 19:01:00,223.236,223.241,223.167,223.21,109299999.0
2006-08-31 19:02:00,223.215,223.228,223.182,223.182,177200000.0
2006-08-31 19:03:00,223.169,223.199,223.145,223.199,273899999.0
2006-08-31 19:04:00,223.204,223.212,223.145,223.2,157700000.0
2006-08-31 19:05:00,223.2,223.2,223.145,223.147,126300001.0
2006-08-31 19:06:00,223.202,223.225,223.192,223.208,400899999.0
2006-08-31 19:07:00,223.218,223.23,223.206,223.214,225600001.0
2006-08-31 19:08:00,223.21,223.238,223.152,223.233,313099999.0
2006-08-31 19:09:00,223.231,223.231,223.195,223.195,170500000.0
2006-08-31 19:10:00,223.183,223.183,223.138,223.177,135700001.0
2006-08-31 19:11:00,223.163,223.18,223.142,223.173,47400000.0
2006-08-31 19:12:00,223.184,223.22,223.184,223.21,113599999.0
2006-08-31 19:13:00,223.213,223.23,223.149,223.215,138599999.0
2006-08-31 19:14:00,223.214,223.216,223.139,223.176,195600000.0
2006-08-31 19:15:00,223.183,223.188,223.14,223.179,274000003.0
2006-08-31 19:16:00,223.182,223.188,223.174,223.188,69700000.0
2006-08-31 19:17:00,223.205,223.205,223.16,223.181,142899999.0
2006-08-31 19:18:00,223.197,223.211,223.184,223.192,143800000.0
2006-08-31 19:19:00,223.185,223.198,223.137,223.186,192000000.0
2006-08-31 19:20:00,223.195,223.195,223.131,223.18,185000001.0
2006-08-31 19:21:00,223.192,223.194,223.125,223.182,88600000.0
2006-08-31 19:22:00,223.185,223.185,223.158,223.18,112800000.0
2006-08-31 19:23:00,223.154,223.191,223.151,223.153,408700001.0
2006-08-31 19:24:00,223.169,223.183,223.135,223.173,135599999.0
2006-08-31 19:25:00,223.158,223.181,223.121,223.181,236000001.0
2006-08-31 19:26:00,223.18,223.198,223.132,223.188,407500000.0
2006-08-31 19:27:00,223.181,223.2,223.181,223.189,305800001.0
2006-08-31 19:28:00,223.206,223.214,223.19,223.214,179400000.0
2006-08-31 19:29:00,223.221,223.228,223.212,223.218,91900000.0
2006-08-31 19:30:00,223.217,223.245,223.204,223.204,253900000.0
2006-08-31 19:31:00,223.198,223.253,223.198,223.238,169700000.0
2006-08-31 19:32:00,223.245,223.278,223.245,223.268,360299999.0
2006-08-31 19:33:00,223.275,223.295,223.27,223.284,193500000.0
2006-08-31 19:34:00,223.278,223.278,223.249,223.273,321999999.0
2006-08-31 19:35:00,223.271,223.284,223.216,223.283,290599999.0
2006-08-31 19:36:00,223.278,223.298,223.229,223.264,234600000.0
2006-08-31 19:37:00,223.276,223.283,223.269,223.274,97900000.0
2006-08-31 19:38:00,223.282,223.289,223.261,223.28,180200001.0
2006-08-31 19:39:00,223.279,223.287,223.239,223.275,224699998.0
2006-08-31 19:40:00,223.278,223.295,223.208,223.275,311900001.0
2006-08-31 19:41:00,223.286,223.286,223.232,223.24,389000002.0
2006-08-31 19:42:00,223.216,223.25,223.177,223.226,147800000.0
2006-08-31 19:43:00,223.233,223.256,223.233,223.256,68699999.0
2006-08-31 19:44:00,223.257,223.275,223.216,223.25,244600001.0
2006-08-31 19:45:00,223.258,223.284,223.218,223.284,139799999.0
2006-08-31 19:46:00,223.277,223.277,223.244,223.269,129999999.0
2006-08-31 19:47:00,223.263,223.278,223.226,223.278,63400000.0
2006-08-31 19:48:00,223.263,223.292,223.261,223.265,205399999.0
2006-08-31 19:49:00,223.269,223.303,223.266,223.293,134100001.0
2006-08-31 19:50:00,223.292,223.329,223.292,223.329,148600000.0
2006-08-31 19:51:00,223.317,223.349,223.314,223.322,126600000.0
2006-08-31 19:52:00,223.338,223.378,223.293,223.378,134299999.0
2006-08-31 19:53:00,223.39,223.415,223.38,223.404,173600000.0
2006-08-31 19:54:00,223.404,223.432,223.373,223.375,197199999.0
2006-08-31 19:55:00,223.423,223.439,223.423,223.425,39900000.0
2006-08-31 19:56:00,223.418,223.418,223.348,223.373,219300002.0
2006-08-31 19:57:00,223.373,223.397,223.337,223.337,120300000.0
2006-08-31 19:58:00,223.334,223.386,223.314,223.386,275300001.0
2006-08-31 19:59:00,223.412,223.431,223.385,223.404,268700003.0
2006-08-31 20:00:00,223.405,223.423,223.361,223.421,93500000.0
2006-08-31 20:01:00,223.406,223.431,223.377,223.423,110299999.0
2006-08-31 20:02:00,223.401,223.428,223.368,223.368,168900002.0
2006-08-31 20:03:00,223.394,223.426,223.346,223.408,131100000.0
2006-08-31 20:04:00,223.428,223.467,223.428,223.437,139400001.0
2006-08-31 20:05:00,223.45,223.47,223.447,223.45,147700000.0
2006-08-31 20:06:00,223.45,223.467,223.443,223.463,195700000.0
2006-08-31 20:07:00,223.473,223.502,223.417,223.499,159900000.0
2006-08-31 20:08:00,223.508,223.508,223.454,223.454,152699999.0
2006-08-31 20:09:00,223.459,223.472,223.451,223.47,130600000.0
2006-08-31 20:10:00,223.467,223.494,223.422,223.494,152700000.0
2006-08-31 20:11:00,223.515,223.527,223.497,223.51,288100000.0
2006-08-31 20:12:00,223.507,223.535,223.501,223.526,587699999.0
2006-08-31 20:13:00,223.527,223.535,223.498,223.525,159400000.0
2006-08-31 20:14:00,223.512,223.512,223.431,223.488,136700000.0
2006-08-31 20:15:00,223.493,223.514,223.423,223.478,288999999.0
2006-08-31 20:16:00,223.495,223.528,223.483,223.487,143200000.0
2006-08-31 20:17:00,223.5,223.509,223.463,223.506,102200001.0
2006-08-31 20:18:00,223.518,223.543,223.454,223.499,145699999.0
2006-08-31 20:19:00,223.524,223.524,223.479,223.515,135500000.0
2006-08-31 20:20:00,223.519,223.53,223.472,223.524,259900001.0
2006-08-31 20:21:00,223.511,223.527,223.47,223.499,113000000.0
2006-08-31 20:22:00,223.523,223.526,223.501,223.522,235700000.0
2006-08-31 20:23:00,223.527,223.549,223.524,223.538,231500000.0
2006-08-31 20:24:00,223.551,223.551,223.493,223.525,170200000.0
2006-08-31 20:25:00,223.535,223.547,223.496,223.542,268900000.0
2006-08-31 20:26:00,223.54,223.551,223.53,223.549,329499999.0
2006-08-31 20:27:00,223.549,223.56,223.537,223.547,202000000.0
2006-08-31 20:28:00,223.553,223.573,223.533,223.533,441500000.0
2006-08-31 20:29:00,223.555,223.555,223.513,223.541,428000000.0
2006-08-31 20:30:00,223.545,223.571,223.506,223.528,524299999.0
2006-08-31 20:31:00,223.52,223.542,223.466,223.516,478599997.0
2006-08-31 20:32:00,223.52,223.55,223.481,223.544,548800000.0
2006-08-31 20:33:00,223.544,223.565,223.527,223.545,186700001.0
2006-08-31 20:34:00,223.546,223.559,223.523,223.543,121200000.0
2006-08-31 20:35:00,223.541,223.586,223.537,223.559,76800000.0
2006-08-31 20:36:00,223.548,223.572,223.51,223.568,95299999.0
2006-08-31 20:37:00,223.577,223.587,223.565,223.587,138200000.0
2006-08-31 20:38:00,223.585,223.6,223.553,223.565,270999999.0
2006-08-31 20:39:00,223.565,223.576,223.516,223.573,181599999.0
2006-08-31 20:40:00,223.545,223.56,223.506,223.56,387100001.0
2006-08-31 20:41:00,223.567,223.567,223.544,223.561,184400000.0
2006-08-31 20:42:00,223.548,223.553,223.509,223.541,203699999.0
2006-08-31 20:43:00,223.508,223.556,223.49,223.554,256599999.0
2006-08-31 20:44:00,223.549,223.552,223.52,223.547,420899997.0
2006-08-31 20:45:00,223.55,223.55,223.504,223.549,213799999.0
2006-08-31 20:46:00,223.543,223.559,223.51,223.548,234199999.0
2006-08-31 20:47:00,223.542,223.565,223.514,223.565,225900000.0
2006-08-31 20:48:00,223.574,223.581,223.521,223.554,212100000.0
2006-08-31 20:49:00,223.574,223.594,223.516,223.57,137100000.0
2006-08-31 20:50:00,223.56,223.577,223.535,223.548,341000001.0
2006-08-31 20:51:00,223.531,223.541,223.523,223.538,138300000.0
2006-08-31 20:52:00,223.5,223.554,223.482,223.554,161200001.0
2006-08-31 20:53:00,223.567,223.613,223.567,223.613,300699999.0
2006-08-31 20:54:00,223.621,223.634,223.579,223.632,176000000.0
2006-08-31 20:55:00,223.642,223.642,223.563,223.564,318400002.0
2006-08-31 20:56:00,223.555,223.59,223.546,223.546,227900001.0
2006-08-31 20:57:00,223.539,223.568,223.507,223.509,335100001.0
2006-08-31 20:58:00,223.49,223.526,223.458,223.492,319200001.0
2006-08-31 20:59:00,223.495,223.511,223.452,223.455,539000000.0
2006-08-31 21:00:00,223.459,223.506,223.436,223.436,467700000.0
2006-08-31 21:01:00,223.436,223.487,223.436,223.474,439900000.0
2006-08-31 21:02:00,223.45,223.483,223.429,223.47,266899999.0
2006-08-31 21:03:00,223.463,223.479,223.373,223.411,271300000.0
2006-08-31 21:04:00,223.43,223.441,223.367,223.367,118900000.0
2006-08-31 21:05:00,223.44,223.465,223.424,223.465,105399999.0
2006-08-31 21:06:00,223.458,223.458,223.402,223.402,155600000.0
2006-08-31 21:07:00,223.397,223.44,223.379,223.38,200800000.0
2006-08-31 21:08:00,223.417,223.423,223.364,223.395,157899998.0
2006-08-31 21:09:00,223.418,223.443,223.39,223.443,106800001.0
2006-08-31 21:10:00,223.448,223.453,223.398,223.437,89200000.0
2006-08-31 21:11:00,223.444,223.457,223.438,223.453,82800001.0
2006-08-31 21:12:00,223.44,223.44,223.407,223.413,105800000.0
2006-08-31 21:13:00,223.414,223.421,223.392,223.417,184200000.0
2006-08-31 21:14:00,223.439,223.463,223.412,223.415,383000002.0
2006-08-31 21:15:00,223.366,223.437,223.339,223.425,286700000.0
2006-08-31 21:16:00,223.448,223.469,223.433,223.448,79900000.0
2006-08-31 21:17:00,223.455,223.465,223.445,223.457,203100000.0
2006-08-31 21:18:00,223.449,223.453,223.404,223.428,141799999.0
2006-08-31 21:19:00,223.425,223.433,223.36,223.39,305500006.0
2006-08-31 21:20:00,223.412,223.442,223.395,223.427,412000001.0
2006-08-31 21:21:00,223.411,223.419,223.392,223.415,265800000.0
2006-08-31 21:22:00,223.413,223.416,223.374,223.391,174600000.0
2006-08-31 21:23:00,223.4,223.427,223.347,223.383,163100001.0
2006-08-31 21:24:00,223.371,223.38,223.352,223.352,206800000.0
2006-08-31 21:25:00,223.346,223.358,223.329,223.341,274599996.0
2006-08-31 21:26:00,223.331,223.342,223.284,223.308,138599999.0
2006-08-31 21:27:00,223.345,223.345,223.29,223.319,122900000.0
2006-08-31 21:28:00,223.338,223.357,223.332,223.335,141900000.0
2006-08-31 21:29:00,223.339,223.349,223.302,223.34,109799999.0
2006-08-31 21:30:00,223.34,223.345,223.332,223.336,83900001.0
2006-08-31 21:31:00,223.317,223.329,223.304,223.313,89500001.0
2006-08-31 21:32:00,223.309,223.319,223.298,223.315,128700000.0
2006-08-31 21:33:00,223.29,223.307,223.279,223.286,165600001.0
2006-08-31 21:34:00,223.297,223.33,223.282,223.33,119800001.0
2006-08-31 21:35:00,223.344,223.362,223.341,223.361,42300000.0
2006-08-31 21:36:00,223.364,223.368,223.313,223.36,69000000.0
2006-08-31 21:37:00,223.355,223.355,223.29,223.312,124699999.0
2006-08-31 21:38:00,223.34,223.375,223.324,223.375,72400001.0
2006-08-31 21:39:00,223.422,223.422,223.356,223.368,44499999.0
2006-08-31 21:40:00,223.379,223.393,223.348,223.362,48000000.0
2006-08-31 21:41:00,223.397,223.421,223.389,223.391,42600000.0
2006-08-31 21:42:00,223.39,223.393,223.346,223.364,135500000.0
2006-08-31 21:43:00,223.373,223.373,223.312,223.312,93299999.0
2006-08-31 21:44:00,223.379,223.388,223.316,223.388,192500001.0
2006-08-31 21:45:00,223.393,223.395,223.337,223.371,65100000.0
2006-08-31 21:46:00,223.382,223.408,223.379,223.388,82200000.0
2006-08-31 21:47:00,223.388,223.426,223.388,223.399,85500000.0
2006-08-31 21:48:00,223.399,223.411,223.345,223.353,151300000.0
2006-08-31 21:49:00,223.381,223.408,223.364,223.373,68500001.0
2006-08-31 21:50:00,223.415,223.425,223.39,223.41,39299999.0
2006-08-31 21:51:00,223.394,223.432,223.369,223.432,119299999.0
2006-08-31 21:52:00,223.43,223.45,223.419,223.443,71000000.0
2006-08-31 21:53:00,223.426,223.426,223.379,223.423,57200000.0
2006-08-31 21:54:00,223.427,223.453,223.384,223.453,97599999.0
2006-08-31 21:55:00,223.468,223.469,223.432,223.45,70900000.0
2006-08-31 21:56:00,223.457,223.479,223.42,223.447,71600001.0
2006-08-31 21:57:00,223.475,223.477,223.441,223.477,62400001.0
2006-08-31 21:58:00,223.489,223.489,223.442,223.471,85400000.0
2006-08-31 21:59:00,223.475,223.481,223.428,223.459,182199998.0
2006-08-31 22:00:00,223.456,223.501,223.456,223.501,268600004.0
2006-08-31 22:01:00,223.451,223.515,223.438,223.515,200400001.0
2006-08-31 22:02:00,223.492,223.495,223.457,223.48,265000000.0
2006-08-31 22:03:00,223.474,223.474,223.407,223.461,113200000.0
2006-08-31 22:04:00,223.445,223.506,223.41,223.48,129700000.0
2006-08-31 22:05:00,223.485,223.501,223.453,223.501,63100000.0
2006-08-31 22:06:00,223.495,223.531,223.481,223.529,48300000.0
2006-08-31 22:07:00,223.511,223.517,223.48,223.48,41800000.0
2006-08-31 22:08:00,223.481,223.481,223.446,223.468,98500000.0
2006-08-31 22:09:00,223.492,223.497,223.428,223.441,48100000.0
2006-08-31 22:10:00,223.449,223.48,223.422,223.432,66000000.0
2006-08-31 22:11:00,223.434,223.511,223.434,223.504,144699999.0
2006-08-31 22:12:00,223.501,223.501,223.417,223.481,128399999.0
2006-08-31 22:13:00,223.517,223.517,223.459,223.496,68800000.0
2006-08-31 22:14:00,223.519,223.52,223.485,223.485,38100000.0
2006-08-31 22:15:00,223.485,223.5,223.461,223.485,200300000.0
2006-08-31 22:16:00,223.495,223.506,223.481,223.502,260100001.0
2006-08-31 22:17:00,223.495,223.506,223.473,223.503,60400000.0
2006-08-31 22:18:00,223.509,223.528,223.47,223.512,90700000.0
2006-08-31 22:19:00,223.516,223.529,223.515,223.523,47900000.0
2006-08-31 22:20:00,223.522,223.56,223.522,223.552,60500000.0
2006-08-31 22:21:00,223.547,223.554,223.513,223.534,56400000.0
2006-08-31 22:22:00,223.533,223.546,223.492,223.546,66999999.0
2006-08-31 22:23:00,223.541,223.551,223.528,223.528,69400000.0
2006-08-31 22:24:00,223.536,223.56,223.53,223.55,89200000.0
2006-08-31 22:25:00,223.53,223.54,223.494,223.538,70400000.0
2006-08-31 22:26:00,223.5,223.522,223.486,223.512,22100000.0
2006-08-31 22:27:00,223.51,223.522,223.476,223.507,201700000.0
2006-08-31 22:28:00,223.519,223.519,223.469,223.469,42000000.0
2006-08-31 22:29:00,223.517,223.535,223.472,223.517,174500000.0
2006-08-31 22:30:00,223.478,223.532,223.462,223.532,42500000.0
2006-08-31 22:31:00,223.542,223.542,223.529,223.533,59700000.0
2006-08-31 22:32:00,223.53,223.531,223.463,223.511,117699999.0
2006-08-31 22:33:00,223.57,223.57,223.501,223.525,166100001.0
2006-08-31 22:34:00,223.512,223.521,223.477,223.505,293100000.0
2006-08-31 22:35:00,223.536,223.536,223.498,223.523,37900000.0
2006-08-31 22:36:00,223.542,223.552,223.502,223.545,76600000.0
2006-08-31 22:37:00,223.502,223.562,223.494,223.494,82000000.0
2006-08-31 22:38:00,223.532,223.544,223.51,223.51,47000000.0
2006-08-31 22:39:00,223.533,223.552,223.524,223.544,64100000.0
2006-08-31 22:40:00,223.544,223.572,223.506,223.534,41800000.0
2006-08-31 22:41:00,223.531,223.562,223.511,223.562,88999999.0
2006-08-31 22:42:00,223.546,223.546,223.517,223.535,47399999.0
2006-08-31 22:43:00,223.533,223.547,223.495,223.518,71200000.0
2006-08-31 22:44:00,223.536,223.574,223.512,223.529,104600000.0
2006-08-31 22:45:00,223.572,223.572,223.512,223.549,91599999.0
2006-08-31 22:46:00,223.538,223.549,223.503,223.513,75700000.0
2006-08-31 22:47:00,223.533,223.538,223.486,223.502,78300000.0
2006-08-31 22:48:00,223.546,223.562,223.497,223.53,65300000.0
2006-08-31 22:49:00,223.536,223.548,223.51,223.538,51300000.0
2006-08-31 22:50:00,223.547,223.55,223.516,223.516,48400000.0
2006-08-31 22:51:00,223.565,223.565,223.5,223.529,74200000.0
2006-08-31 22:52:00,223.554,223.566,223.505,223.515,45300000.0
2006-08-31 22:53:00,223.526,223.583,223.51,223.558,131000000.0
2006-08-31 22:54:00,223.609,223.609,223.497,223.56,56800000.0
2006-08-31 22:55:00,223.523,223.575,223.512,223.547,106700000.0
2006-08-31 22:56:00,223.556,223.601,223.539,223.582,59900000.0
2006-08-31 22:57:00,223.599,223.599,223.525,223.538,101699999.0
2006-08-31 22:58:00,223.549,223.563,223.494,223.503,28200000.0
2006-08-31 22:59:00,223.543,223.558,223.501,223.55,100900001.0
2006-08-31 23:00:00,223.543,223.565,223.49,223.565,53400001.0
2006-08-31 23:01:00,223.545,223.545,223.49,223.533,26500000.0
2006-08-31 23:02:00,223.485,223.553,223.481,223.545,101200000.0
2006-08-31 23:03:00,223.502,223.523,223.494,223.494,66600000.0
2006-08-31 23:04:00,223.478,223.553,223.466,223.509,33000000.0
2006-08-31 23:05:00,223.542,223.565,223.522,223.547,46900000.0
2006-08-31 23:06:00,223.572,223.577,223.505,223.575,61099999.0
2006-08-31 23:07:00,223.565,223.566,223.471,223.471,41400000.0
2006-08-31 23:08:00,223.48,223.525,223.464,223.515,44400000.0
2006-08-31 23:09:00,223.523,223.544,223.498,223.544,29200000.0
2006-08-31 23:10:00,223.577,223.577,223.502,223.509,59400000.0
2006-08-31 23:11:00,223.515,223.558,223.479,223.518,60100000.0
2006-08-31 23:12:00,223.485,223.565,223.466,223.513,66100001.0
2006-08-31 23:13:00,223.483,223.526,223.481,223.515,55000000.0
2006-08-31 23:14:00,223.498,223.508,223.461,223.507,81400001.0
2006-08-31 23:15:00,223.524,223.524,223.436,223.462,32200000.0
2006-08-31 23:16:00,223.5,223.51,223.456,223.468,29700000.0
2006-08-31 23:17:00,223.471,223.51,223.448,223.484,50500000.0
2006-08-31 23:18:00,223.484,223.505,223.467,223.503,33800000.0
2006-08-31 23:19:00,223.494,223.501,223.443,223.478,45300000.0
2006-08-31 23:20:00,223.489,223.489,223.413,223.433,73100001.0
2006-08-31 23:21:00,223.451,223.492,223.42,223.438,55000000.0
2006-08-31 23:22:00,223.43,223.457,223.39,223.431,70500000.0
2006-08-31 23:23:00,223.45,223.475,223.375,223.375,62900000.0
2006-08-31 23:24:00,223.444,223.52,223.415,223.511,48400000.0
2006-08-31 23:25:00,223.438,223.502,223.438,223.482,57100000.0
2006-08-31 23:26:00,223.495,223.522,223.47,223.511,36300000.0
2006-08-31 23:27:00,223.494,223.517,223.463,223.498,59500000.0
2006-08-31 23:28:00,223.464,223.475,223.414,223.414,59199999.0
2006-08-31 23:29:00,223.428,223.481,223.416,223.454,44100000.0
2006-08-31 23:30:00,223.502,223.502,223.382,223.383,31300000.0
2006-08-31 23:31:00,223.411,223.45,223.385,223.437,50200000.0
2006-08-31 23:32:00,223.427,223.437,223.391,223.423,52000001.0
2006-08-31 23:33:00,223.482,223.494,223.445,223.463,39800000.0
2006-08-31 23:34:00,223.466,223.53,223.45,223.518,43099999.0
2006-08-31 23:35:00,223.444,223.496,223.419,223.419,79600000.0
2006-08-31 23:36:00,223.495,223.506,223.392,223.405,34000000.0
2006-08-31 23:37:00,223.449,223.449,223.369,223.389,52900000.0
2006-08-31 23:38:00,223.395,223.423,223.36,223.406,62999999.0
2006-08-31 23:39:00,223.413,223.415,223.383,223.415,43500000.0
2006-08-31 23:40:00,223.416,223.45,223.405,223.405,41600000.0
2006-08-31 23:41:00,223.492,223.504,223.446,223.481,65400000.0
2006-08-31 23:42:00,223.506,223.526,223.441,223.501,54800000.0
2006-08-31 23:43:00,223.487,223.519,223.459,223.519,26800000.0
2006-08-31 23:44:00,223.44,223.504,223.437,223.501,49100000.0
2006-08-31 23:45:00,223.517,223.517,223.448,223.478,52900000.0
2006-08-31 23:46:00,223.473,223.53,223.456,223.526,33600000.0
2006-08-31 23:47:00,223.532,223.541,223.457,223.458,77900000.0
2006-08-31 23:48:00,223.482,223.494,223.419,223.465,54100000.0
2006-08-31 23:49:00,223.517,223.525,223.478,223.525,96099999.0
2006-08-31 23:50:00,223.548,223.558,223.447,223.451,52800000.0
2006-08-31 23:51:00,223.455,223.505,223.429,223.434,32400000.0
2006-08-31 23:52:00,223.455,223.549,223.455,223.462,16200000.0
2006-08-31 23:53:00,223.417,223.512,223.391,223.431,49500000.0
2006-08-31 23:54:00,223.477,223.494,223.431,223.454,20300000.0
2006-08-31 23:55:00,223.475,223.478,223.392,223.392,63399999.0
2006-08-31 23:56:00,223.383,223.406,223.355,223.367,55500000.0
2006-08-31 23:57:00,223.379,223.409,223.368,223.396,24600000.0
2006-08-31 23:58:00,223.398,223.423,223.369,223.408,80600000.0
2006-08-31 23:59:00,223.404,223.416,223.373,223.38,81900000.0
2006-09-01 00:00:00,223.397,223.402,223.346,223.375,52600000.0
2006-09-01 00:01:00,223.402,223.408,223.338,223.377,52800000.0
2006-09-01 00:02:00,223.363,223.411,223.345,223.41,66300001.0
2006-09-01 00:03:00,223.392,223.409,223.382,223.392,49200000.0
2006-09-01 00:04:00,223.4,223.426,223.377,223.426,34700000.0
2006-09-01 00:05:00,223.44,223.44,223.406,223.416,49100000.0
2006-09-01 00:06:00,223.453,223.501,223.436,223.485,18700000.0
2006-09-01 00:07:00,223.484,223.484,223.416,223.416,17500000.0
2006-09-01 00:08:00,223.397,223.494,223.397,223.481,83000000.0
2006-09-01 00:09:00,223.459,223.46,223.39,223.451,56200000.0
2006-09-01 00:10:00,223.445,223.457,223.369,223.43,56700000.0
2006-09-01 00:11:00,223.445,223.457,223.351,223.399,35600000.0
2006-09-01 00:12:00,223.396,223.438,223.377,223.381,64800000.0
2006-09-01 00:13:00,223.385,223.471,223.385,223.46,51800000.0
2006-09-01 00:14:00,223.479,223.479,223.39,223.431,88500000.0
2006-09-01 00:15:00,223.44,223.45,223.4,223.4,21500000.0
2006-09-01 00:16:00,223.392,223.438,223.372,223.372,56900001.0
2006-09-01 00:17:00,223.361,223.379,223.324,223.356,62300001.0
2006-09-01 00:18:00,223.325,223.345,223.292,223.306,49400000.0
2006-09-01 00:19:00,223.275,223.317,223.236,223.305,41500001.0
2006-09-01 00:20:00,223.29,223.343,223.268,223.268,51100000.0
2006-09-01 00:21:00,223.328,223.35,223.299,223.337,63500001.0
2006-09-01 00:22:00,223.302,223.32,223.282,223.299,37000000.0
2006-09-01 00:23:00,223.345,223.345,223.253,223.265,53700000.0
2006-09-01 00:24:00,223.282,223.351,223.282,223.303,44400000.0
2006-09-01 00:25:00,223.308,223.363,223.298,223.34,42000000.0
2006-09-01 00:26:00,223.364,223.369,223.303,223.313,19500000.0
2006-09-01 00:27:00,223.366,223.376,223.301,223.323,81700000.0
2006-09-01 00:28:00,223.293,223.379,223.263,223.379,45100000.0
2006-09-01 00:29:00,223.3,223.376,223.293,223.347,33900000.0
2006-09-01 00:30:00,223.321,223.323,223.284,223.315,80300000.0
2006-09-01 00:31:00,223.31,223.335,223.288,223.309,62800000.0
2006-09-01 00:32:00,223.285,223.311,223.281,223.311,24100000.0
2006-09-01 00:33:00,223.328,223.338,223.286,223.309,40200000.0
2006-09-01 00:34:00,223.308,223.34,223.278,223.278,68000001.0
2006-09-01 00:35:00,223.342,223.353,223.296,223.305,45500000.0
2006-09-01 00:36:00,223.277,223.319,223.277,223.291,39600000.0
2006-09-01 00:37:00,223.269,223.299,223.25,223.274,30600000.0
2006-09-01 00:38:00,223.289,223.305,223.267,223.267,40800000.0
2006-09-01 00:39:00,223.299,223.302,223.231,223.243,44400000.0
2006-09-01 00:40:00,223.264,223.291,223.224,223.224,17600000.0
2006-09-01 00:41:00,223.216,223.28,223.211,223.28,81099999.0
2006-09-01 00:42:00,223.265,223.301,223.237,223.278,52300000.0
2006-09-01 00:43:00,223.277,223.295,223.256,223.291,77999999.0
2006-09-01 00:44:00,223.302,223.302,223.249,223.278,42600000.0
2006-09-01 00:45:00,223.285,223.29,223.254,223.269,48900000.0
2006-09-01 00:46:00,223.284,223.314,223.274,223.284,40100001.0
2006-09-01 00:47:00,223.283,223.293,223.244,223.284,34500000.0
2006-09-01 00:48:00,223.244,223.314,223.239,223.239,47500000.0
2006-09-01 00:49:00,223.234,223.304,223.234,223.283,33400000.0
2006-09-01 00:50:00,223.289,223.289,223.268,223.27,15100000.0
2006-09-01 00:51:00,223.271,223.271,223.221,223.253,69900000.0
2006-09-01 00:52:00,223.286,223.298,223.226,223.26,134200000.0
2006-09-01 00:53:00,223.282,223.294,223.222,223.281,89100001.0
2006-09-01 00:54:00,223.266,223.285,223.257,223.261,86700000.0
2006-09-01 00:55:00,223.264,223.287,223.239,223.239,39300000.0
2006-09-01 00:56:00,223.238,223.279,223.225,223.251,48300000.0
2006-09-01 00:57:00,223.262,223.275,223.198,223.207,46600000.0
2006-09-01 00:58:00,223.238,223.295,223.23,223.274,26000000.0
2006-09-01 00:59:00,223.255,223.299,223.237,223.266,50500001.0
2006-09-01 01:00:00,223.274,223.295,223.243,223.243,51000000.0
2006-09-01 01:01:00,223.223,223.279,223.189,223.278,57500000.0
2006-09-01 01:02:00,223.261,223.288,223.236,223.276,41800000.0
2006-09-01 01:03:00,223.32,223.421,223.28,223.28,53800001.0
2006-09-01 01:04:00,223.242,223.307,223.191,223.303,63100000.0
2006-09-01 01:05:00,223.288,223.312,223.264,223.309,43299999.0
2006-09-01 01:06:00,223.309,223.309,223.235,223.24,55600001.0
2006-09-01 01:07:00,223.27,223.291,223.263,223.285,78100000.0
2006-09-01 01:08:00,223.311,223.321,223.311,223.312,26800000.0
2006-09-01 01:09:00,223.292,223.324,223.256,223.308,60300000.0
2006-09-01 01:10:00,223.323,223.344,223.323,223.331,28100000.0
2006-09-01 01:11:00,223.329,223.338,223.312,223.32,70400001.0
2006-09-01 01:12:00,223.316,223.36,223.297,223.33,124700002.0
2006-09-01 01:13:00,223.342,223.363,223.293,223.316,63300000.0
2006-09-01 01:14:00,223.36,223.393,223.303,223.303,44200000.0
2006-09-01 01:15:00,223.372,223.378,223.303,223.303,45499999.0
2006-09-01 01:16:00,223.37,223.395,223.33,223.353,90199998.0
2006-09-01 01:17:00,223.345,223.386,223.325,223.347,45300000.0
2006-09-01 01:18:00,223.369,223.402,223.357,223.402,50100000.0
2006-09-01 01:19:00,223.407,223.443,223.396,223.421,62000000.0
2006-09-01 01:20:00,223.408,223.476,223.392,223.436,74900001.0
2006-09-01 01:21:00,223.425,223.448,223.403,223.428,71300000.0
2006-09-01 01:22:00,223.352,223.467,223.35,223.434,33900000.0
2006-09-01 01:23:00,223.41,223.425,223.403,223.403,42700000.0
2006-09-01 01:24:00,223.411,223.452,223.402,223.447,22100000.0
2006-09-01 01:25:00,223.442,223.456,223.436,223.436,42800000.0
2006-09-01 01:26:00,223.422,223.442,223.393,223.409,38400000.0
2006-09-01 01:27:00,223.445,223.452,223.406,223.406,49900000.0
2006-09-01 01:28:00,223.385,223.442,223.348,223.425,55800000.0
2006-09-01 01:29:00,223.397,223.463,223.355,223.44,59000000.0
2006-09-01 01:30:00,223.431,223.446,223.411,223.441,33500000.0
2006-09-01 01:31:00,223.453,223.462,223.448,223.459,35500000.0
2006-09-01 01:32:00,223.465,223.496,223.446,223.446,61600000.0
2006-09-01 01:33:00,223.45,223.48,223.428,223.428,46600000.0
2006-09-01 01:34:00,223.466,223.466,223.447,223.452,27700000.0
2006-09-01 01:35:00,223.461,223.49,223.453,223.484,29000000.0
2006-09-01 01:36:00,223.495,223.503,223.47,223.484,64500001.0
2006-09-01 01:37:00,223.504,223.51,223.473,223.477,49500000.0
2006-09-01 01:38:00,223.463,223.472,223.453,223.472,44899999.0
2006-09-01 01:39:00,223.469,223.476,223.449,223.449,56600000.0
2006-09-01 01:40:00,223.443,223.48,223.436,223.436,76300000.0
2006-09-01 01:41:00,223.459,223.485,223.451,223.461,42699999.0
2006-09-01 01:42:00,223.453,223.473,223.429,223.455,109899999.0
2006-09-01 01:43:00,223.436,223.455,223.417,223.455,54000000.0
2006-09-01 01:44:00,223.471,223.471,223.419,223.429,70999999.0
2006-09-01 01:45:00,223.481,223.481,223.429,223.43,57800000.0
2006-09-01 01:46:00,223.393,223.451,223.393,223.435,48300001.0
2006-09-01 01:47:00,223.435,223.473,223.431,223.473,49700000.0
2006-09-01 01:48:00,223.475,223.48,223.427,223.444,52599999.0
2006-09-01 01:49:00,223.442,223.45,223.395,223.432,47100000.0
2006-09-01 01:50:00,223.469,223.47,223.434,223.455,69700000.0
2006-09-01 01:51:00,223.416,223.416,223.372,223.41,22100000.0
2006-09-01 01:52:00,223.376,223.422,223.376,223.382,66000000.0
2006-09-01 01:53:00,223.423,223.446,223.423,223.438,45800000.0
2006-09-01 01:54:00,223.426,223.426,223.336,223.389,73600000.0
2006-09-01 01:55:00,223.397,223.401,223.374,223.374,79400001.0
2006-09-01 01:56:00,223.39,223.416,223.39,223.404,56700000.0
2006-09-01 01:57:00,223.416,223.416,223.384,223.384,56199999.0
2006-09-01 01:58:00,223.384,223.418,223.382,223.418,59800000.0
2006-09-01 01:59:00,223.422,223.441,223.402,223.441,55700000.0
2006-09-01 02:00:00,223.456,223.481,223.433,223.46,59300000.0
2006-09-01 02:01:00,223.449,223.485,223.446,223.463,39500000.0
2006-09-01 02:02:00,223.437,223.49,223.437,223.466,90800000.0
2006-09-01 02:03:00,223.443,223.458,223.419,223.458,22900000.0
2006-09-01 02:04:00,223.466,223.485,223.454,223.468,47500000.0
2006-09-01 02:05:00,223.472,223.479,223.426,223.444,51700000.0
2006-09-01 02:06:00,223.449,223.457,223.421,223.457,73400001.0
2006-09-01 02:07:00,223.456,223.476,223.431,223.476,67599999.0
2006-09-01 02:08:00,223.477,223.477,223.451,223.459,86000000.0
2006-09-01 02:09:00,223.476,223.492,223.476,223.492,78499999.0
2006-09-01 02:10:00,223.498,223.524,223.498,223.523,48200000.0
2006-09-01 02:11:00,223.503,223.521,223.494,223.518,73600000.0
2006-09-01 02:12:00,223.513,223.513,223.456,223.497,57000000.0
2006-09-01 02:13:00,223.504,223.515,223.468,223.477,46300000.0
2006-09-01 02:14:00,223.471,223.496,223.444,223.49,62800000.0
2006-09-01 02:15:00,223.502,223.528,223.5,223.51,77599999.0
2006-09-01 02:16:00,223.502,223.533,223.487,223.531,64200000.0
2006-09-01 02:17:00,223.543,223.576,223.521,223.573,53800000.0
2006-09-01 02:18:00,223.51,223.528,223.51,223.512,29300000.0
2006-09-01 02:19:00,223.491,223.526,223.491,223.498,44200000.0
2006-09-01 02:20:00,223.486,223.517,223.484,223.501,58900000.0
2006-09-01 02:21:00,223.5,223.5,223.459,223.492,80500000.0
2006-09-01 02:22:00,223.452,223.497,223.452,223.469,47300001.0
2006-09-01 02:23:00,223.467,223.486,223.458,223.476,27200000.0
2006-09-01 02:24:00,223.489,223.506,223.467,223.467,44599999.0
2006-09-01 02:25:00,223.511,223.511,223.451,223.493,56500000.0
2006-09-01 02:26:00,223.498,223.498,223.441,223.441,121800002.0
2006-09-01 02:27:00,223.431,223.445,223.405,223.441,36700000.0
2006-09-01 02:28:00,223.452,223.454,223.425,223.425,76000000.0
2006-09-01 02:29:00,223.431,223.45,223.418,223.423,26600000.0
2006-09-01 02:30:00,223.427,223.435,223.398,223.4,54400000.0
2006-09-01 02:31:00,223.42,223.443,223.409,223.415,55699999.0
2006-09-01 02:32:00,223.433,223.435,223.43,223.43,34500000.0
2006-09-01 02:33:00,223.421,223.443,223.399,223.443,72400000.0
2006-09-01 02:34:00,223.434,223.479,223.428,223.472,31500000.0
2006-09-01 02:35:00,223.466,223.466,223.421,223.425,52000001.0
2006-09-01 02:36:00,223.49,223.498,223.482,223.483,78799999.0
2006-09-01 02:37:00,223.471,223.486,223.463,223.481,46700000.0
2006-09-01 02:38:00,223.466,223.476,223.431,223.444,63999999.0
2006-09-01 02:39:00,223.463,223.513,223.443,223.482,57899999.0
2006-09-01 02:40:00,223.499,223.504,223.472,223.478,80100000.0
2006-09-01 02:41:00,223.488,223.488,223.437,223.464,63600000.0
2006-09-01 02:42:00,223.4,223.461,223.4,223.45,57099998.0
2006-09-01 02:43:00,223.468,223.475,223.454,223.475,22900000.0
2006-09-01 02:44:00,223.473,223.496,223.462,223.489,42000000.0
2006-09-01 02:45:00,223.472,223.489,223.465,223.471,43700000.0
2006-09-01 02:46:00,223.456,223.456,223.424,223.424,61100000.0
2006-09-01 02:47:00,223.43,223.459,223.43,223.452,53700000.0
2006-09-01 02:48:00,223.473,223.483,223.462,223.463,48200000.0
2006-09-01 02:49:00,223.458,223.458,223.417,223.417,47800000.0
2006-09-01 02:50:00,223.392,223.434,223.39,223.427,111400000.0
2006-09-01 02:51:00,223.457,223.457,223.407,223.424,44100000.0
2006-09-01 02:52:00,223.422,223.443,223.417,223.433,35500000.0
2006-09-01 02:53:00,223.435,223.452,223.418,223.426,48000000.0
2006-09-01 02:54:00,223.411,223.428,223.404,223.42,42800000.0
2006-09-01 02:55:00,223.408,223.44,223.408,223.427,65500000.0
2006-09-01 02:56:00,223.441,223.45,223.424,223.44,34000000.0
2006-09-01 02:57:00,223.457,223.465,223.438,223.452,48000000.0
2006-09-01 02:58:00,223.447,223.447,223.39,223.39,24600000.0
2006-09-01 02:59:00,223.366,223.393,223.353,223.353,49600000.0
2006-09-01 03:00:00,223.331,223.36,223.31,223.31,64300000.0
2006-09-01 03:01:00,223.32,223.329,223.31,223.322,82100001.0
2006-09-01 03:02:00,223.331,223.354,223.326,223.326,71300000.0
2006-09-01 03:03:00,223.341,223.354,223.301,223.318,64000000.0
2006-09-01 03:04:00,223.294,223.294,223.279,223.293,50500000.0
2006-09-01 03:05:00,223.281,223.3,223.253,223.253,54500000.0
2006-09-01 03:06:00,223.292,223.305,223.273,223.305,47100000.0
2006-09-01 03:07:00,223.304,223.307,223.225,223.226,32600000.0
2006-09-01 03:08:00,223.283,223.32,223.276,223.318,42700000.0
2006-09-01 03:09:00,223.331,223.342,223.329,223.342,69800000.0
2006-09-01 03:10:00,223.329,223.333,223.29,223.298,29300000.0
2006-09-01 03:11:00,223.325,223.325,223.274,223.305,44200000.0
2006-09-01 03:12:00,223.358,223.359,223.299,223.299,37800000.0
2006-09-01 03:13:00,223.286,223.326,223.271,223.318,25200000.0
2006-09-01 03:14:00,223.322,223.322,223.302,223.31,65100000.0
2006-09-01 03:15:00,223.317,223.324,223.286,223.317,78399999.0
2006-09-01 03:16:00,223.301,223.31,223.288,223.31,45300000.0
2006-09-01 03:17:00,223.298,223.336,223.271,223.29,38300000.0
2006-09-01 03:18:00,223.281,223.309,223.264,223.295,52100000.0
2006-09-01 03:19:00,223.312,223.312,223.229,223.236,39600000.0
2006-09-01 03:20:00,223.299,223.334,223.287,223.318,43200000.0
2006-09-01 03:21:00,223.325,223.327,223.288,223.327,77500000.0
2006-09-01 03:22:00,223.331,223.343,223.304,223.313,71000000.0
2006-09-01 03:23:00,223.302,223.338,223.302,223.319,38100000.0
2006-09-01 03:24:00,223.327,223.337,223.277,223.309,119699999.0
2006-09-01 03:25:00,223.292,223.313,223.265,223.309,79999999.0
2006-09-01 03:26:00,223.346,223.358,223.321,223.322,52700000.0
2006-09-01 03:27:00,223.328,223.37,223.328,223.365,11900000.0
2006-09-01 03:28:00,223.363,223.389,223.36,223.385,47899999.0
2006-09-01 03:29:00,223.361,223.411,223.345,223.402,34300000.0
2006-09-01 03:30:00,223.385,223.405,223.337,223.354,29200000.0
2006-09-01 03:31:00,223.378,223.378,223.296,223.313,54899999.0
2006-09-01 03:32:00,223.317,223.317,223.294,223.301,36800000.0
2006-09-01 03:33:00,223.291,223.294,223.259,223.27,29900000.0
2006-09-01 03:34:00,223.279,223.309,223.279,223.299,56600000.0
2006-09-01 03:35:00,223.292,223.292,223.256,223.265,75700000.0
2006-09-01 03:36:00,223.256,223.268,223.25,223.252,29400000.0
2006-09-01 03:37:00,223.25,223.258,223.24,223.244,60000000.0
2006-09-01 03:38:00,223.248,223.248,223.197,223.208,83800003.0
2006-09-01 03:39:00,223.208,223.269,223.172,223.265,61100001.0
2006-09-01 03:40:00,223.219,223.219,223.16,223.173,61100000.0
2006-09-01 03:41:00,223.162,223.176,223.143,223.147,68100000.0
2006-09-01 03:42:00,223.14,223.169,223.13,223.13,112399999.0
2006-09-01 03:43:00,223.13,223.155,223.127,223.155,35000000.0
2006-09-01 03:44:00,223.16,223.16,223.143,223.154,40699999.0
2006-09-01 03:45:00,223.163,223.186,223.155,223.182,74700000.0
2006-09-01 03:46:00,223.174,223.191,223.153,223.157,27900000.0
2006-09-01 03:47:00,223.195,223.214,223.152,223.214,66000000.0
2006-09-01 03:48:00,223.212,223.213,223.191,223.203,32100000.0
2006-09-01 03:49:00,223.17,223.174,223.144,223.159,69800001.0
2006-09-01 03:50:00,223.164,223.164,223.143,223.15,41000000.0
2006-09-01 03:51:00,223.141,223.16,223.125,223.133,70500000.0
2006-09-01 03:52:00,223.144,223.16,223.123,223.147,60300000.0
2006-09-01 03:53:00,223.129,223.129,223.091,223.12,33800000.0
2006-09-01 03:54:00,223.125,223.125,223.106,223.112,16600000.0
2006-09-01 03:55:00,223.118,223.132,223.106,223.132,55700001.0
2006-09-01 03:56:00,223.117,223.117,223.085,223.099,40000000.0
2006-09-01 03:57:00,223.133,223.134,223.102,223.126,71199999.0
2006-09-01 03:58:00,223.13,223.148,223.116,223.148,45700000.0
2006-09-01 03:59:00,223.128,223.135,223.115,223.126,55900000.0
2006-09-01 04:00:00,223.109,223.109,223.075,223.075,36699999.0
2006-09-01 04:01:00,223.077,223.095,223.077,223.077,59300000.0
2006-09-01 04:02:00,223.067,223.092,223.063,223.081,52500000.0
2006-09-01 04:03:00,223.08,223.109,223.08,223.085,29400000.0
2006-09-01 04:04:00,223.073,223.095,223.031,223.095,58500000.0
2006-09-01 04:05:00,223.106,223.106,223.011,223.093,68400000.0
2006-09-01 04:06:00,223.1,223.1,223.044,223.071,42800000.0
2006-09-01 04:07:00,223.061,223.061,223.041,223.043,42300000.0
2006-09-01 04:08:00,223.042,223.052,223.008,223.04,95800001.0
2006-09-01 04:09:00,223.048,223.064,223.026,223.026,75600000.0
2006-09-01 04:10:00,223.039,223.039,222.984,223.005,106300000.0
2006-09-01 04:11:00,223.01,223.019,223.004,223.005,62299999.0
2006-09-01 04:12:00,223.006,223.068,223.006,223.051,45800000.0
2006-09-01 04:13:00,223.036,223.04,223.029,223.04,35800000.0
2006-09-01 04:14:00,223.011,223.035,222.994,223.027,27700000.0
2006-09-01 04:15:00,223.02,223.036,223.004,223.036,46700000.0
2006-09-01 04:16:00,222.999,222.999,222.971,222.971,24200000.0
2006-09-01 04:17:00,222.961,223.007,222.946,223.007,38000000.0
2006-09-01 04:18:00,222.996,222.996,222.958,222.984,16000000.0
2006-09-01 04:19:00,223.015,223.022,222.967,223.008,26500000.0
2006-09-01 04:20:00,223.007,223.007,222.959,222.963,40900000.0
2006-09-01 04:21:00,222.961,222.992,222.951,222.992,28000000.0
2006-09-01 04:22:00,223.012,223.024,222.988,222.99,20700000.0
2006-09-01 04:23:00,223.009,223.013,222.985,223.013,23300000.0
2006-09-01 04:24:00,223.035,223.035,222.993,223.029,57800000.0
2006-09-01 04:25:00,223.031,223.043,223.013,223.036,47800000.0
2006-09-01 04:26:00,223.033,223.04,223.02,223.03,39000000.0
2006-09-01 04:27:00,223.014,223.039,222.996,223.016,55700000.0
2006-09-01 04:28:00,223.013,223.029,222.988,223.003,42000000.0
2006-09-01 04:29:00,223.002,223.002,222.981,222.981,76400000.0
2006-09-01 04:30:00,222.991,223.017,222.991,223.017,44799999.0
2006-09-01 04:31:00,223.028,223.028,222.988,223.009,45600000.0
2006-09-01 04:32:00,222.995,223.015,222.983,223.008,37400000.0
2006-09-01 04:33:00,222.972,222.986,222.939,222.986,37500000.0
2006-09-01 04:34:00,222.977,222.982,222.965,222.974,58600000.0
2006-09-01 04:35:00,222.98,222.981,222.948,222.981,48400000.0
2006-09-01 04:36:00,222.958,222.977,222.958,222.977,26099999.0
2006-09-01 04:37:00,222.976,222.976,222.943,222.968,44100000.0
2006-09-01 04:38:00,222.963,222.965,222.903,222.965,30000000.0
2006-09-01 04:39:00,222.977,222.977,222.94,222.96,60799999.0
2006-09-01 04:40:00,222.955,222.955,222.904,222.904,69299998.0
2006-09-01 04:41:00,222.896,222.911,222.881,222.908,53300000.0
2006-09-01 04:42:00,222.881,222.881,222.816,222.877,56500000.0
2006-09-01 04:43:00,222.889,222.898,222.861,222.874,58900000.0
2006-09-01 04:44:00,222.895,222.895,222.84,222.84,23200000.0
2006-09-01 04:45:00,222.907,222.928,222.858,222.868,44900000.0
2006-09-01 04:46:00,222.904,222.919,222.904,222.914,22800000.0
2006-09-01 04:47:00,222.912,222.917,222.894,222.902,71800000.0
2006-09-01 04:48:00,222.898,222.907,222.87,222.891,54600000.0
2006-09-01 04:49:00,222.914,222.942,222.894,222.894,32400000.0
2006-09-01 04:50:00,222.854,222.888,222.847,222.887,68099999.0
2006-09-01 04:51:00,222.911,222.921,222.888,222.919,59000000.0
2006-09-01 04:52:00,222.92,222.934,222.864,222.91,32300000.0
2006-09-01 04:53:00,222.946,222.952,222.927,222.95,46500001.0
2006-09-01 04:54:00,222.934,222.962,222.901,222.962,38900000.0
2006-09-01 04:55:00,222.963,222.974,222.95,222.95,36300000.0
2006-09-01 04:56:00,222.959,222.972,222.935,222.945,49800000.0
2006-09-01 04:57:00,222.962,222.962,222.945,222.951,34200000.0
2006-09-01 04:58:00,222.949,222.963,222.894,222.912,46100000.0
2006-09-01 04:59:00,222.971,222.975,222.954,222.975,40100000.0
2006-09-01 05:00:00,222.981,222.986,222.964,222.981,30000000.0
2006-09-01 05:01:00,222.97,222.99,222.952,222.959,81399999.0
2006-09-01 05:02:00,222.995,223.004,222.957,222.983,49100000.0
2006-09-01 05:03:00,222.99,222.991,222.952,222.985,51100000.0
2006-09-01 05:04:00,222.983,223.013,222.967,223.013,24100000.0
2006-09-01 05:05:00,223.036,223.042,223.024,223.033,25300000.0
2006-09-01 05:06:00,223.018,223.045,223.018,223.034,44699999.0
2006-09-01 05:07:00,223.04,223.045,223.029,223.029,27100000.0
2006-09-01 05:08:00,223.046,223.064,223.023,223.053,53799999.0
2006-09-01 05:09:00,223.077,223.091,223.036,223.065,42500000.0
2006-09-01 05:10:00,223.074,223.092,223.069,223.078,28400000.0
2006-09-01 05:11:00,223.081,223.09,223.059,223.089,64000000.0
2006-09-01 05:12:00,223.087,223.093,223.055,223.08,88099999.0
2006-09-01 05:13:00,223.074,223.111,223.045,223.089,32800000.0
2006-09-01 05:14:00,223.091,223.091,223.063,223.068,60700000.0
2006-09-01 05:15:00,223.044,223.053,223.032,223.032,79599999.0
2006-09-01 05:16:00,223.047,223.051,223.005,223.044,49300000.0
2006-09-01 05:17:00,223.057,223.079,223.057,223.07,29000000.0
2006-09-01 05:18:00,223.054,223.081,223.036,223.045,26200000.0
2006-09-01 05:19:00,223.071,223.088,223.068,223.068,55300000.0
2006-09-01 05:20:00,223.068,223.077,223.038,223.064,60700000.0
2006-09-01 05:21:00,223.061,223.084,223.041,223.076,44100000.0
2006-09-01 05:22:00,223.079,223.079,223.058,223.064,30600000.0
2006-09-01 05:23:00,223.066,223.081,223.05,223.054,45600000.0
2006-09-01 05:24:00,223.078,223.078,223.018,223.029,39400000.0
2006-09-01 05:25:00,223.082,223.099,223.066,223.099,72100001.0
2006-09-01 05:26:00,223.095,223.114,223.077,223.077,48200000.0
2006-09-01 05:27:00,223.061,223.077,223.059,223.077,83300000.0
2006-09-01 05:28:00,223.082,223.082,223.061,223.075,64100000.0
2006-09-01 05:29:00,223.081,223.094,223.07,223.083,43800000.0
2006-09-01 05:30:00,223.104,223.107,223.061,223.079,63900001.0
2006-09-01 05:31:00,223.076,223.08,223.062,223.076,24200000.0
2006-09-01 05:32:00,223.038,223.096,223.038,223.078,56200000.0
2006-09-01 05:33:00,223.076,223.082,223.052,223.073,38600000.0
2006-09-01 05:34:00,223.074,223.103,223.074,223.096,40900001.0
2006-09-01 05:35:00,223.09,223.097,223.07,223.09,59100000.0
2006-09-01 05:36:00,223.07,223.097,223.068,223.083,65400000.0
2006-09-01 05:37:00,223.072,223.072,223.035,223.066,28200000.0
2006-09-01 05:38:00,223.061,223.073,223.053,223.065,21000000.0
2006-09-01 05:39:00,223.065,223.068,223.027,223.027,17700000.0
2006-09-01 05:40:00,223.003,223.075,223.003,223.075,30400000.0
2006-09-01 05:41:00,223.073,223.073,223.004,223.04,30600000.0
2006-09-01 05:42:00,223.066,223.086,223.028,223.06,41100000.0
2006-09-01 05:43:00,223.052,223.075,223.036,223.075,47100000.0
2006-09-01 05:44:00,223.066,223.067,223.026,223.04,45400001.0
2006-09-01 05:45:00,223.086,223.087,223.048,223.072,38000000.0
2006-09-01 05:46:00,223.063,223.094,223.063,223.08,54700000.0
2006-09-01 05:47:00,223.095,223.1,223.09,223.09,54200000.0
2006-09-01 05:48:00,223.09,223.099,223.08,223.092,68100000.0
2006-09-01 05:49:00,223.089,223.089,223.042,223.064,32900000.0
2006-09-01 05:50:00,223.081,223.089,223.076,223.084,57700000.0
2006-09-01 05:51:00,223.078,223.118,223.069,223.098,26400000.0
2006-09-01 05:52:00,223.11,223.123,223.071,223.118,58700000.0
2006-09-01 05:53:00,223.114,223.125,223.114,223.117,17200000.0
2006-09-01 05:54:00,223.077,223.091,223.05,223.091,34600000.0
2006-09-01 05:55:00,223.076,223.107,223.049,223.051,31500000.0
2006-09-01 05:56:00,223.094,223.105,223.066,223.073,54000000.0
2006-09-01 05:57:00,223.11,223.113,223.076,223.106,68499999.0
2006-09-01 05:58:00,223.121,223.124,223.089,223.117,73800000.0
2006-09-01 05:59:00,223.141,223.151,223.13,223.146,86000001.0
2006-09-01 06:00:00,223.141,223.144,223.119,223.129,19600000.0
2006-09-01 06:01:00,223.146,223.146,223.089,223.127,63900001.0
2006-09-01 06:02:00,223.136,223.14,223.126,223.136,29000000.0
2006-09-01 06:03:00,223.128,223.137,223.125,223.125,34000000.0
2006-09-01 06:04:00,223.142,223.142,223.069,223.073,71400000.0
2006-09-01 06:05:00,223.082,223.103,223.058,223.103,73600001.0
2006-09-01 06:06:00,223.113,223.129,223.075,223.126,42400000.0
2006-09-01 06:07:00,223.117,223.142,223.092,223.142,47000001.0
2006-09-01 06:08:00,223.153,223.158,223.103,223.136,33800001.0
2006-09-01 06:09:00,223.124,223.146,223.103,223.131,47900000.0
2006-09-01 06:10:00,223.13,223.13,223.1,223.113,40000000.0
2006-09-01 06:11:00,223.128,223.137,223.083,223.085,36300000.0
2006-09-01 06:12:00,223.158,223.168,223.116,223.116,15000000.0
2006-09-01 06:13:00,223.119,223.143,223.102,223.143,29400000.0
2006-09-01 06:14:00,223.163,223.176,223.144,223.165,58200001.0
2006-09-01 06:15:00,223.183,223.204,223.183,223.201,25600000.0
2006-09-01 06:16:00,223.175,223.214,223.163,223.166,69599999.0
2006-09-01 06:17:00,223.237,223.237,223.171,223.195,46700000.0
2006-09-01 06:18:00,223.188,223.196,223.188,223.192,32100000.0
2006-09-01 06:19:00,223.201,223.208,223.154,223.189,33000000.0
2006-09-01 06:20:00,223.197,223.197,223.149,223.168,38200000.0
2006-09-01 06:21:00,223.145,223.145,223.112,223.129,46000000.0
2006-09-01 06:22:00,223.144,223.17,223.132,223.132,25000000.0
2006-09-01 06:23:00,223.131,223.146,223.124,223.146,43500000.0
2006-09-01 06:24:00,223.181,223.189,223.142,223.156,85300000.0
2006-09-01 06:25:00,223.141,223.162,223.135,223.147,23600000.0
2006-09-01 06:26:00,223.162,223.194,223.142,223.194,77899999.0
2006-09-01 06:27:00,223.19,223.218,223.154,223.188,50999999.0
2006-09-01 06:28:00,223.226,223.236,223.179,223.203,52000000.0
2006-09-01 06:29:00,223.21,223.21,223.156,223.182,61000000.0
2006-09-01 06:30:00,223.168,223.168,223.124,223.141,50900000.0
2006-09-01 06:31:00,223.139,223.17,223.127,223.157,95200000.0
2006-09-01 06:32:00,223.121,223.127,223.09,223.121,45900000.0
2006-09-01 06:33:00,223.147,223.165,223.114,223.153,39800000.0
2006-09-01 06:34:00,223.148,223.159,223.143,223.154,30700000.0
2006-09-01 06:35:00,223.125,223.14,223.115,223.123,28400000.0
2006-09-01 06:36:00,223.138,223.144,223.131,223.144,67000001.0
2006-09-01 06:37:00,223.149,223.149,223.13,223.13,45500000.0
2006-09-01 06:38:00,223.131,223.179,223.102,223.179,44200000.0
2006-09-01 06:39:00,223.179,223.205,223.165,223.2,48800000.0
2006-09-01 06:40:00,223.184,223.203,223.158,223.203,63400000.0
2006-09-01 06:41:00,223.175,223.175,223.114,223.114,17700000.0
2006-09-01 06:42:00,223.162,223.162,223.137,223.148,44800000.0
2006-09-01 06:43:00,223.145,223.147,223.117,223.138,46600000.0
2006-09-01 06:44:00,223.157,223.162,223.155,223.156,31400000.0
2006-09-01 06:45:00,223.145,223.147,223.106,223.137,58600000.0
2006-09-01 06:46:00,223.124,223.144,223.11,223.14,73099999.0
2006-09-01 06:47:00,223.124,223.148,223.116,223.13,58500000.0
2006-09-01 06:48:00,223.138,223.15,223.105,223.117,46300000.0
2006-09-01 06:49:00,223.124,223.134,223.116,223.128,30400000.0
2006-09-01 06:50:00,223.111,223.136,223.095,223.136,32300000.0
2006-09-01 06:51:00,223.152,223.166,223.138,223.138,106000001.0
2006-09-01 06:52:00,223.13,223.142,223.109,223.142,47100000.0
2006-09-01 06:53:00,223.144,223.16,223.119,223.16,32200000.0
2006-09-01 06:54:00,223.152,223.206,223.152,223.192,42700000.0
2006-09-01 06:55:00,223.163,223.197,223.148,223.176,40200000.0
2006-09-01 06:56:00,223.176,223.185,223.144,223.158,24300000.0
2006-09-01 06:57:00,223.186,223.19,223.158,223.19,31200000.0
2006-09-01 06:58:00,223.165,223.171,223.154,223.154,14200000.0
2006-09-01 06:59:00,223.184,223.184,223.16,223.181,72000001.0
2006-09-01 07:00:00,223.194,223.206,223.15,223.155,31200000.0
2006-09-01 07:01:00,223.153,223.167,223.139,223.152,61900000.0
2006-09-01 07:02:00,223.156,223.158,223.138,223.145,52900000.0
2006-09-01 07:03:00,223.176,223.176,223.108,223.125,46999999.0
2006-09-01 07:04:00,223.129,223.141,223.127,223.127,21200000.0
2006-09-01 07:05:00,223.13,223.133,223.111,223.133,120000000.0
2006-09-01 07:06:00,223.137,223.148,223.113,223.133,38600000.0
2006-09-01 07:07:00,223.146,223.146,223.123,223.123,41400000.0
2006-09-01 07:08:00,223.13,223.13,223.095,223.095,23200000.0
2006-09-01 07:09:00,223.151,223.151,223.13,223.138,28000000.0
2006-09-01 07:10:00,223.137,223.156,223.129,223.156,47999999.0
2006-09-01 07:11:00,223.144,223.144,223.074,223.111,72499999.0
2006-09-01 07:12:00,223.137,223.138,223.109,223.138,39400001.0
2006-09-01 07:13:00,223.128,223.145,223.125,223.145,71200000.0
2006-09-01 07:14:00,223.141,223.141,223.091,223.125,47500000.0
2006-09-01 07:15:00,223.143,223.153,223.125,223.147,59400000.0
2006-09-01 07:16:00,223.17,223.174,223.138,223.138,59199998.0
2006-09-01 07:17:00,223.158,223.186,223.144,223.174,33100000.0
2006-09-01 07:18:00,223.177,223.185,223.154,223.164,24400000.0
2006-09-01 07:19:00,223.19,223.207,223.169,223.207,69199999.0
2006-09-01 07:20:00,223.207,223.213,223.171,223.171,43000000.0
2006-09-01 07:21:00,223.215,223.253,223.215,223.253,61100001.0
2006-09-01 07:22:00,223.265,223.271,223.238,223.256,32400000.0
2006-09-01 07:23:00,223.264,223.292,223.235,223.292,38300000.0
2006-09-01 07:24:00,223.317,223.317,223.256,223.278,56700000.0
2006-09-01 07:25:00,223.281,223.297,223.245,223.256,90199999.0
2006-09-01 07:26:00,223.276,223.276,223.243,223.251,41399999.0
2006-09-01 07:27:00,223.231,223.248,223.214,223.234,44399999.0
2006-09-01 07:28:00,223.249,223.249,223.216,223.218,72800000.0
2006-09-01 07:29:00,223.226,223.226,223.194,223.226,73299998.0
2006-09-01 07:30:00,223.206,223.234,223.178,223.22,51700001.0
2006-09-01 07:31:00,223.209,223.223,223.193,223.21,101200001.0
2006-09-01 07:32:00,223.197,223.2,223.165,223.2,43100000.0
2006-09-01 07:33:00,223.227,223.236,223.174,223.186,33100000.0
2006-09-01 07:34:00,223.209,223.229,223.198,223.21,55700000.0
2006-09-01 07:35:00,223.23,223.23,223.201,223.226,27600000.0
2006-09-01 07:36:00,223.242,223.251,223.227,223.235,47100000.0
2006-09-01 07:37:00,223.229,223.232,223.213,223.218,79100001.0
2006-09-01 07:38:00,223.203,223.208,223.176,223.198,45300000.0
2006-09-01 07:39:00,223.207,223.212,223.16,223.203,73600000.0
2006-09-01 07:40:00,223.221,223.221,223.19,223.216,35200000.0
2006-09-01 07:41:00,223.219,223.231,223.206,223.225,69400001.0
2006-09-01 07:42:00,223.226,223.226,223.174,223.177,29600000.0
2006-09-01 07:43:00,223.208,223.215,223.181,223.207,30900000.0
2006-09-01 07:44:00,223.209,223.226,223.181,223.224,62000000.0
2006-09-01 07:45:00,223.233,223.242,223.218,223.233,77500000.0
2006-09-01 07:46:00,223.215,223.23,223.189,223.207,43300000.0
2006-09-01 07:47:00,223.222,223.239,223.203,223.221,59600001.0
2006-09-01 07:48:00,223.189,223.242,223.182,223.242,41400000.0
2006-09-01 07:49:00,223.257,223.257,223.205,223.214,56700000.0
2006-09-01 07:50:00,223.216,223.218,223.181,223.218,45900000.0
2006-09-01 07:51:00,223.239,223.244,223.216,223.244,71600000.0
2006-09-01 07:52:00,223.226,223.233,223.195,223.221,73300000.0
2006-09-01 07:53:00,223.222,223.242,223.222,223.233,22300000.0
2006-09-01 07:54:00,223.226,223.247,223.212,223.212,30199999.0
2006-09-01 07:55:00,223.213,223.292,223.213,223.274,52500000.0
2006-09-01 07:56:00,223.265,223.265,223.23,223.234,43900000.0
2006-09-01 07:57:00,223.231,223.245,223.206,223.239,46200000.0
2006-09-01 07:58:00,223.248,223.26,223.229,223.26,45500000.0
2006-09-01 07:59:00,223.256,223.256,223.221,223.233,32000000.0
2006-09-01 08:00:00,223.239,223.244,223.23,223.237,48600000.0
2006-09-01 08:01:00,223.217,223.224,223.192,223.207,57200000.0
2006-09-01 08:02:00,223.238,223.238,223.198,223.215,39300000.0
2006-09-01 08:03:00,223.217,223.237,223.213,223.234,52300000.0
2006-09-01 08:04:00,223.235,223.277,223.235,223.265,44700001.0
2006-09-01 08:05:00,223.255,223.256,223.245,223.249,30200000.0
2006-09-01 08:06:00,223.28,223.28,223.226,223.269,33400001.0
2006-09-01 08:07:00,223.283,223.296,223.276,223.284,67500000.0
2006-09-01 08:08:00,223.297,223.297,223.253,223.253,60600000.0
2006-09-01 08:09:00,223.29,223.314,223.29,223.296,40600000.0
2006-09-01 08:10:00,223.27,223.28,223.251,223.278,68400000.0
2006-09-01 08:11:00,223.258,223.295,223.258,223.295,37000001.0
2006-09-01 08:12:00,223.269,223.269,223.225,223.252,57800001.0
2006-09-01 08:13:00,223.246,223.246,223.225,223.229,36499999.0
2006-09-01 08:14:00,223.232,223.258,223.203,223.258,58800000.0
2006-09-01 08:15:00,223.225,223.225,223.181,223.203,67800000.0
2006-09-01 08:16:00,223.242,223.242,223.212,223.214,29400000.0
2006-09-01 08:17:00,223.222,223.294,223.222,223.294,66100000.0
2006-09-01 08:18:00,223.316,223.322,223.303,223.311,42200000.0
2006-09-01 08:19:00,223.308,223.315,223.294,223.298,45800000.0
2006-09-01 08:20:00,223.313,223.313,223.259,223.287,47300000.0
2006-09-01 08:21:00,223.303,223.333,223.303,223.331,74300001.0
2006-09-01 08:22:00,223.335,223.335,223.294,223.301,52300001.0
2006-09-01 08:23:00,223.337,223.337,223.323,223.33,76399999.0
2006-09-01 08:24:00,223.326,223.326,223.302,223.322,19600000.0
2006-09-01 08:25:00,223.301,223.319,223.291,223.299,52499998.0
2006-09-01 08:26:00,223.268,223.281,223.268,223.278,34300000.0
2006-09-01 08:27:00,223.261,223.29,223.237,223.276,53900001.0
2006-09-01 08:28:00,223.285,223.285,223.241,223.241,84100000.0
2006-09-01 08:29:00,223.219,223.254,223.204,223.252,63100000.0
2006-09-01 08:30:00,223.267,223.278,223.231,223.247,63300000.0
2006-09-01 08:31:00,223.241,223.272,223.241,223.271,79200001.0
2006-09-01 08:32:00,223.281,223.281,223.247,223.255,46100000.0
2006-09-01 08:33:00,223.252,223.265,223.237,223.241,92000001.0
2006-09-01 08:34:00,223.246,223.291,223.23,223.291,39800000.0
2006-09-01 08:35:00,223.284,223.313,223.283,223.31,30300000.0
2006-09-01 08:36:00,223.287,223.291,223.245,223.291,30000000.0
2006-09-01 08:37:00,223.2,223.277,223.198,223.277,85300002.0
2006-09-01 08:38:00,223.283,223.287,223.254,223.275,66300000.0
2006-09-01 08:39:00,223.277,223.277,223.253,223.253,21000000.0
2006-09-01 08:40:00,223.262,223.262,223.2,223.202,61600000.0
2006-09-01 08:41:00,223.236,223.27,223.218,223.26,51400001.0
2006-09-01 08:42:00,223.26,223.26,223.209,223.228,54000000.0
2006-09-01 08:43:00,223.213,223.213,223.171,223.171,41400000.0
2006-09-01 08:44:00,223.196,223.216,223.163,223.202,55200000.0
2006-09-01 08:45:00,223.216,223.255,223.216,223.243,62000000.0
2006-09-01 08:46:00,223.253,223.265,223.246,223.255,48600000.0
2006-09-01 08:47:00,223.259,223.298,223.259,223.298,45899998.0
2006-09-01 08:48:00,223.312,223.339,223.312,223.339,43799999.0
2006-09-01 08:49:00,223.324,223.339,223.314,223.314,26200000.0
2006-09-01 08:50:00,223.323,223.342,223.321,223.342,56900000.0
2006-09-01 08:51:00,223.335,223.343,223.333,223.34,50200000.0
2006-09-01 08:52:00,223.328,223.328,223.253,223.323,71700000.0
2006-09-01 08:53:00,223.301,223.315,223.273,223.277,32900000.0
2006-09-01 08:54:00,223.264,223.277,223.263,223.266,51700000.0
2006-09-01 08:55:00,223.254,223.275,223.242,223.275,25500000.0
2006-09-01 08:56:00,223.272,223.284,223.231,223.259,51700000.0
2006-09-01 08:57:00,223.256,223.3,223.233,223.283,60000000.0
2006-09-01 08:58:00,223.273,223.28,223.247,223.247,42200000.0
2006-09-01 08:59:00,223.257,223.265,223.244,223.265,51000000.0
2006-09-01 09:00:00,223.281,223.302,223.269,223.293,48600000.0
2006-09-01 09:01:00,223.287,223.293,223.22,223.22,61600000.0
2006-09-01 09:02:00,223.211,223.221,223.201,223.221,24500000.0
2006-09-01 09:03:00,223.227,223.244,223.206,223.218,30400000.0
2006-09-01 09:04:00,223.192,223.22,223.171,223.203,56400000.0
2006-09-01 09:05:00,223.203,223.239,223.203,223.219,36200000.0
2006-09-01 09:06:00,223.214,223.242,223.208,223.239,63900001.0
2006-09-01 09:07:00,223.233,223.233,223.225,223.226,55700001.0
2006-09-01 09:08:00,223.22,223.229,223.206,223.206,59500001.0
2006-09-01 09:09:00,223.213,223.214,223.201,223.201,58599999.0
2006-09-01 09:10:00,223.221,223.221,223.2,223.2,44100000.0
2006-09-01 09:11:00,223.182,223.201,223.165,223.165,39800000.0
2006-09-01 09:12:00,223.131,223.18,223.123,223.167,47700000.0
2006-09-01 09:13:00,223.151,223.162,223.14,223.15,32000000.0
2006-09-01 09:14:00,223.133,223.141,223.113,223.127,51900000.0
2006-09-01 09:15:00,223.142,223.142,223.12,223.13,44400000.0
2006-09-01 09:16:00,223.126,223.175,223.126,223.162,73300000.0
2006-09-01 09:17:00,223.159,223.171,223.148,223.159,69399999.0
2006-09-01 09:18:00,223.162,223.201,223.162,223.201,38200000.0
2006-09-01 09:19:00,223.188,223.188,223.136,223.156,54300000.0
2006-09-01 09:20:00,223.175,223.197,223.153,223.191,91200001.0
2006-09-01 09:21:00,223.179,223.186,223.15,223.186,51800001.0
2006-09-01 09:22:00,223.194,223.202,223.151,223.173,35000000.0
2006-09-01 09:23:00,223.176,223.182,223.171,223.176,21200000.0
2006-09-01 09:24:00,223.174,223.174,223.129,223.15,53600001.0
2006-09-01 09:25:00,223.14,223.14,223.106,223.123,41900000.0
2006-09-01 09:26:00,223.16,223.161,223.144,223.15,45000000.0
2006-09-01 09:27:00,223.159,223.194,223.159,223.173,64900000.0
2006-09-01 09:28:00,223.18,223.234,223.18,223.232,39300000.0
2006-09-01 09:29:00,223.207,223.238,223.207,223.228,62300000.0
2006-09-01 09:30:00,223.228,223.266,223.222,223.266,32300000.0
2006-09-01 09:31:00,223.269,223.269,223.235,223.247,73000001.0
2006-09-01 09:32:00,223.256,223.261,223.227,223.232,66100000.0
2006-09-01 09:33:00,223.261,223.273,223.258,223.258,17600000.0
2006-09-01 09:34:00,223.262,223.262,223.224,223.23,53200000.0
2006-09-01 09:35:00,223.206,223.218,223.195,223.202,51300000.0
2006-09-01 09:36:00,223.198,223.198,223.176,223.192,25200000.0
2006-09-01 09:37:00,223.171,223.192,223.158,223.192,35900000.0
2006-09-01 09:38:00,223.175,223.185,223.146,223.15,39900000.0
2006-09-01 09:39:00,223.154,223.156,223.101,223.143,60000000.0
2006-09-01 09:40:00,223.157,223.175,223.143,223.143,47000000.0
2006-09-01 09:41:00,223.179,223.2,223.17,223.2,26500000.0
2006-09-01 09:42:00,223.191,223.203,223.162,223.201,60500001.0
2006-09-01 09:43:00,223.194,223.194,223.134,223.174,35200000.0
2006-09-01 09:44:00,223.171,223.195,223.152,223.174,66700000.0
2006-09-01 09:45:00,223.189,223.199,223.184,223.196,54999999.0
2006-09-01 09:46:00,223.17,223.199,223.147,223.193,68299999.0
2006-09-01 09:47:00,223.215,223.227,223.211,223.214,26100000.0
2006-09-01 09:48:00,223.195,223.207,223.173,223.206,22300000.0
2006-09-01 09:49:00,223.2,223.227,223.2,223.214,64199999.0
2006-09-01 09:50:00,223.248,223.296,223.226,223.296,73200001.0
2006-09-01 09:51:00,223.324,223.368,223.312,223.368,59199999.0
2006-09-01 09:52:00,223.377,223.377,223.311,223.311,46299999.0
2006-09-01 09:53:00,223.306,223.306,223.256,223.286,56400000.0
2006-09-01 09:54:00,223.296,223.307,223.269,223.281,79999999.0
2006-09-01 09:55:00,223.3,223.31,223.248,223.261,79900000.0
2006-09-01 09:56:00,223.27,223.333,223.259,223.333,37400000.0
2006-09-01 09:57:00,223.347,223.347,223.327,223.327,50900000.0
2006-09-01 09:58:00,223.344,223.347,223.283,223.305,56000000.0
2006-09-01 09:59:00,223.268,223.393,223.259,223.38,74100000.0
2006-09-01 10:00:00,223.395,223.417,223.388,223.406,97200000.0
2006-09-01 10:01:00,223.407,223.407,223.345,223.373,128500000.0
2006-09-01 10:02:00,223.396,223.407,223.381,223.39,35100000.0
2006-09-01 10:03:00,223.38,223.407,223.372,223.385,55100000.0
2006-09-01 10:04:00,223.39,223.391,223.348,223.348,31200000.0
2006-09-01 10:05:00,223.35,223.35,223.275,223.28,47100000.0
2006-09-01 10:06:00,223.273,223.273,223.244,223.245,32200000.0
2006-09-01 10:07:00,223.25,223.255,223.226,223.227,35400000.0
2006-09-01 10:08:00,223.207,223.238,223.207,223.238,40599999.0
2006-09-01 10:09:00,223.247,223.255,223.219,223.243,57000000.0
2006-09-01 10:10:00,223.211,223.219,223.197,223.217,65000000.0
2006-09-01 10:11:00,223.174,223.203,223.171,223.203,73800000.0
2006-09-01 10:12:00,223.211,223.217,223.193,223.214,50600000.0
2006-09-01 10:13:00,223.211,223.23,223.165,223.166,41400000.0
2006-09-01 10:14:00,223.238,223.247,223.219,223.233,56400000.0
2006-09-01 10:15:00,223.231,223.242,223.217,223.242,63799999.0
2006-09-01 10:16:00,223.245,223.262,223.241,223.241,40400000.0
2006-09-01 10:17:00,223.24,223.26,223.212,223.215,53600001.0
2006-09-01 10:18:00,223.244,223.253,223.237,223.247,45000000.0
2006-09-01 10:19:00,223.241,223.263,223.241,223.249,43500000.0
2006-09-01 10:20:00,223.261,223.269,223.25,223.258,43000000.0
2006-09-01 10:21:00,223.257,223.348,223.257,223.337,42099999.0
2006-09-01 10:22:00,223.335,223.336,223.295,223.315,72599999.0
2006-09-01 10:23:00,223.323,223.323,223.311,223.314,50000000.0
2006-09-01 10:24:00,223.293,223.305,223.276,223.305,73600000.0
2006-09-01 10:25:00,223.318,223.32,223.297,223.297,15300000.0
2006-09-01 10:26:00,223.309,223.314,223.27,223.278,45900000.0
2006-09-01 10:27:00,223.293,223.309,223.28,223.28,69400001.0
2006-09-01 10:28:00,223.297,223.309,223.268,223.309,33600000.0
2006-09-01 10:29:00,223.296,223.296,223.219,223.221,50899999.0
2006-09-01 10:30:00,223.258,223.304,223.186,223.304,52300000.0
2006-09-01 10:31:00,223.314,223.352,223.314,223.333,35700000.0
2006-09-01 10:32:00,223.338,223.356,223.338,223.342,40500000.0
2006-09-01 10:33:00,223.326,223.378,223.321,223.36,47800000.0
2006-09-01 10:34:00,223.383,223.398,223.378,223.384,31100000.0
2006-09-01 10:35:00,223.392,223.397,223.346,223.348,40400000.0
2006-09-01 10:36:00,223.386,223.444,223.383,223.444,30800000.0
2006-09-01 10:37:00,223.452,223.465,223.446,223.455,38400000.0
2006-09-01 10:38:00,223.453,223.498,223.403,223.498,55700000.0
2006-09-01 10:39:00,223.49,223.512,223.478,223.5,62200001.0
2006-09-01 10:40:00,223.495,223.501,223.481,223.5,37300000.0
2006-09-01 10:41:00,223.522,223.555,223.514,223.555,92299999.0
2006-09-01 10:42:00,223.553,223.566,223.541,223.549,58900000.0
2006-09-01 10:43:00,223.557,223.558,223.491,223.492,58000000.0
2006-09-01 10:44:00,223.496,223.496,223.461,223.471,53600000.0
2006-09-01 10:45:00,223.497,223.497,223.456,223.483,33200000.0
2006-09-01 10:46:00,223.459,223.476,223.459,223.47,37000000.0
2006-09-01 10:47:00,223.46,223.461,223.407,223.455,79900000.0
2006-09-01 10:48:00,223.438,223.447,223.426,223.444,32500000.0
2006-09-01 10:49:00,223.438,223.438,223.416,223.43,75599999.0
2006-09-01 10:50:00,223.408,223.447,223.378,223.406,72599999.0
2006-09-01 10:51:00,223.429,223.429,223.404,223.417,49900000.0
2006-09-01 10:52:00,223.446,223.48,223.443,223.48,36900000.0
2006-09-01 10:53:00,223.487,223.515,223.487,223.498,75700000.0
2006-09-01 10:54:00,223.502,223.505,223.476,223.505,75800000.0
2006-09-01 10:55:00,223.5,223.502,223.49,223.496,20700000.0
2006-09-01 10:56:00,223.466,223.483,223.442,223.464,53900000.0
2006-09-01 10:57:00,223.466,223.469,223.449,223.449,35800000.0
2006-09-01 10:58:00,223.454,223.454,223.41,223.444,61400001.0
2006-09-01 10:59:00,223.442,223.45,223.434,223.441,61800000.0
2006-09-01 11:00:00,223.445,223.445,223.414,223.417,53600000.0
2006-09-01 11:01:00,223.439,223.439,223.395,223.416,67700000.0
2006-09-01 11:02:00,223.391,223.393,223.366,223.393,22600000.0
2006-09-01 11:03:00,223.38,223.385,223.37,223.375,61599999.0
2006-09-01 11:04:00,223.381,223.426,223.362,223.424,61699999.0
2006-09-01 11:05:00,223.433,223.465,223.433,223.462,57400001.0
2006-09-01 11:06:00,223.482,223.517,223.482,223.517,50400000.0
2006-09-01 11:07:00,223.49,223.531,223.487,223.508,40100000.0
2006-09-01 11:08:00,223.513,223.513,223.48,223.495,30400000.0
2006-09-01 11:09:00,223.502,223.513,223.475,223.483,41700000.0
2006-09-01 11:10:00,223.484,223.487,223.464,223.464,31200000.0
2006-09-01 11:11:00,223.451,223.46,223.44,223.46,19400000.0
2006-09-01 11:12:00,223.469,223.485,223.467,223.474,41600000.0
2006-09-01 11:13:00,223.48,223.483,223.446,223.465,35400000.0
2006-09-01 11:14:00,223.493,223.494,223.463,223.479,50000000.0
2006-09-01 11:15:00,223.458,223.47,223.439,223.47,29100000.0
2006-09-01 11:16:00,223.465,223.48,223.46,223.473,60499999.0
2006-09-01 11:17:00,223.473,223.473,223.437,223.466,59700000.0
2006-09-01 11:18:00,223.443,223.443,223.426,223.426,39100000.0
2006-09-01 11:19:00,223.416,223.416,223.39,223.412,38500000.0
2006-09-01 11:20:00,223.393,223.425,223.372,223.424,42500000.0
2006-09-01 11:21:00,223.422,223.432,223.4,223.415,66700000.0
2006-09-01 11:22:00,223.4,223.427,223.389,223.424,66200001.0
2006-09-01 11:23:00,223.423,223.431,223.399,223.399,37000000.0
2006-09-01 11:24:00,223.372,223.399,223.343,223.343,36100001.0
2006-09-01 11:25:00,223.4,223.41,223.36,223.378,33900000.0
2006-09-01 11:26:00,223.403,223.425,223.396,223.406,41800000.0
2006-09-01 11:27:00,223.384,223.384,223.356,223.356,3100000.0
2006-09-01 11:28:00,223.316,223.332,223.298,223.304,61700001.0
2006-09-01 11:29:00,223.379,223.379,223.351,223.355,87600001.0
2006-09-01 11:30:00,223.35,223.375,223.346,223.355,58400000.0
2006-09-01 11:31:00,223.334,223.346,223.291,223.302,39200000.0
2006-09-01 11:32:00,223.286,223.303,223.267,223.267,34800000.0
2006-09-01 11:33:00,223.284,223.31,223.284,223.299,22100000.0
2006-09-01 11:34:00,223.305,223.317,223.227,223.276,24300000.0
2006-09-01 11:35:00,223.268,223.293,223.25,223.293,41799999.0
2006-09-01 11:36:00,223.294,223.294,223.238,223.238,87900000.0
2006-09-01 11:37:00,223.239,223.257,223.239,223.257,29800000.0
2006-09-01 11:38:00,223.255,223.296,223.24,223.296,39700000.0
2006-09-01 11:39:00,223.252,223.28,223.231,223.28,45100000.0
2006-09-01 11:40:00,223.267,223.288,223.261,223.269,64700000.0
2006-09-01 11:41:00,223.274,223.278,223.264,223.276,45399999.0
2006-09-01 11:42:00,223.283,223.285,223.266,223.279,103800000.0
2006-09-01 11:43:00,223.287,223.3,223.272,223.272,67200001.0
2006-09-01 11:44:00,223.28,223.281,223.246,223.281,47400000.0
2006-09-01 11:45:00,223.284,223.298,223.283,223.294,66900000.0
2006-09-01 11:46:00,223.29,223.29,223.269,223.278,75200000.0
2006-09-01 11:47:00,223.252,223.284,223.228,223.274,29600000.0
2006-09-01 11:48:00,223.264,223.27,223.244,223.27,14200000.0
2006-09-01 11:49:00,223.263,223.287,223.256,223.287,64600000.0
2006-09-01 11:50:00,223.296,223.297,223.268,223.268,65600001.0
2006-09-01 11:51:00,223.282,223.282,223.237,223.237,59800001.0
2006-09-01 11:52:00,223.238,223.292,223.238,223.289,28300000.0
2006-09-01 11:53:00,223.298,223.305,223.224,223.224,148700000.0
2006-09-01 11:54:00,223.217,223.222,223.206,223.211,66900001.0
2006-09-01 11:55:00,223.199,223.199,223.179,223.196,42499999.0
2006-09-01 11:56:00,223.2,223.209,223.184,223.187,41900000.0
2006-09-01 11:57:00,223.185,223.209,223.172,223.172,48700000.0
2006-09-01 11:58:00,223.163,223.237,223.162,223.232,58899999.0
2006-09-01 11:59:00,223.213,223.213,223.186,223.186,36300000.0
2006-09-01 12:00:00,223.177,223.191,223.159,223.191,57300000.0
2006-09-01 12:01:00,223.158,223.211,223.151,223.207,38200000.0
2006-09-01 12:02:00,223.218,223.238,223.215,223.228,66400000.0
2006-09-01 12:03:00,223.236,223.236,223.198,223.22,71700001.0
2006-09-01 12:04:00,223.194,223.23,223.194,223.23,48999999.0
2006-09-01 12:05:00,223.207,223.216,223.171,223.198,42800001.0
2006-09-01 12:06:00,223.214,223.248,223.214,223.225,38500000.0
2006-09-01 12:07:00,223.213,223.25,223.198,223.214,75500000.0
2006-09-01 12:08:00,223.227,223.236,223.216,223.222,50600000.0
2006-09-01 12:09:00,223.21,223.221,223.203,223.21,43000000.0
2006-09-01 12:10:00,223.183,223.211,223.181,223.211,46800000.0
2006-09-01 12:11:00,223.215,223.235,223.18,223.235,41400000.0
2006-09-01 12:12:00,223.237,223.272,223.232,223.272,84800001.0
2006-09-01 12:13:00,223.291,223.297,223.254,223.26,38800000.0
2006-09-01 12:14:00,223.255,223.282,223.255,223.282,52600000.0
2006-09-01 12:15:00,223.285,223.325,223.281,223.31,79400001.0
2006-09-01 12:16:00,223.327,223.327,223.298,223.306,39900000.0
2006-09-01 12:17:00,223.309,223.32,223.277,223.32,99200001.0
2006-09-01 12:18:00,223.311,223.311,223.286,223.291,28300000.0
2006-09-01 12:19:00,223.297,223.297,223.23,223.285,43400000.0
2006-09-01 12:20:00,223.293,223.31,223.292,223.302,47400000.0
2006-09-01 12:21:00,223.294,223.296,223.271,223.28,81300000.0
2006-09-01 12:22:00,223.287,223.291,223.264,223.264,48500000.0
2006-09-01 12:23:00,223.253,223.253,223.205,223.218,20100000.0
2006-09-01 12:24:00,223.238,223.257,223.217,223.217,54100001.0
2006-09-01 12:25:00,223.195,223.215,223.185,223.215,54600000.0
2006-09-01 12:26:00,223.209,223.259,223.197,223.259,22700000.0
2006-09-01 12:27:00,223.251,223.279,223.235,223.275,50200000.0
2006-09-01 12:28:00,223.276,223.296,223.244,223.281,61000000.0
2006-09-01 12:29:00,223.284,223.284,223.221,223.242,45000000.0
2006-09-01 12:30:00,223.244,223.271,223.238,223.259,78300001.0
2006-09-01 12:31:00,223.249,223.254,223.237,223.237,55799999.0
2006-09-01 12:32:00,223.252,223.261,223.226,223.25,42700000.0
2006-09-01 12:33:00,223.243,223.27,223.199,223.27,31200000.0
2006-09-01 12:34:00,223.267,223.288,223.254,223.282,48200000.0
2006-09-01 12:35:00,223.29,223.3,223.272,223.295,60500000.0
2006-09-01 12:36:00,223.288,223.322,223.259,223.322,78400000.0
2006-09-01 12:37:00,223.343,223.394,223.337,223.379,85600000.0
2006-09-01 12:38:00,223.368,223.383,223.346,223.383,82700001.0
2006-09-01 12:39:00,223.379,223.389,223.37,223.378,60900000.0
2006-09-01 12:40:00,223.389,223.422,223.389,223.394,47700000.0
2006-09-01 12:41:00,223.39,223.432,223.387,223.406,39000000.0
2006-09-01 12:42:00,223.411,223.423,223.381,223.423,48100001.0
2006-09-01 12:43:00,223.429,223.434,223.419,223.425,36800000.0
2006-09-01 12:44:00,223.433,223.455,223.433,223.455,24300000.0
2006-09-01 12:45:00,223.448,223.448,223.42,223.433,30800000.0
2006-09-01 12:46:00,223.432,223.44,223.424,223.428,23000000.0
2006-09-01 12:47:00,223.446,223.446,223.419,223.436,102999997.0
2006-09-01 12:48:00,223.44,223.46,223.398,223.402,38700000.0
2006-09-01 12:49:00,223.4,223.426,223.394,223.397,51300000.0
2006-09-01 12:50:00,223.41,223.44,223.377,223.44,54100000.0
2006-09-01 12:51:00,223.442,223.442,223.398,223.43,54500000.0
2006-09-01 12:52:00,223.411,223.427,223.386,223.405,21300000.0
2006-09-01 12:53:00,223.397,223.42,223.358,223.369,43800000.0
2006-09-01 12:54:00,223.417,223.417,223.372,223.392,40600000.0
2006-09-01 12:55:00,223.363,223.397,223.336,223.396,81300001.0
2006-09-01 12:56:00,223.372,223.403,223.365,223.4,23400000.0
2006-09-01 12:57:00,223.383,223.383,223.29,223.29,47300000.0
2006-09-01 12:58:00,223.322,223.322,223.303,223.31,69600000.0
2006-09-01 12:59:00,223.269,223.293,223.261,223.293,63900000.0
2006-09-01 13:00:00,223.292,223.316,223.292,223.315,33800000.0
2006-09-01 13:01:00,223.317,223.323,223.297,223.302,50900000.0
2006-09-01 13:02:00,223.294,223.305,223.282,223.284,104200001.0
2006-09-01 13:03:00,223.265,223.315,223.265,223.315,63400000.0
2006-09-01 13:04:00,223.298,223.31,223.25,223.31,67900000.0
2006-09-01 13:05:00,223.338,223.342,223.326,223.341,44400000.0
2006-09-01 13:06:00,223.343,223.359,223.332,223.346,64500000.0
2006-09-01 13:07:00,223.352,223.356,223.344,223.344,41500001.0
2006-09-01 13:08:00,223.316,223.317,223.283,223.317,35100000.0
2006-09-01 13:09:00,223.33,223.33,223.305,223.323,21900000.0
2006-09-01 13:10:00,223.334,223.35,223.333,223.339,26300000.0
2006-09-01 13:11:00,223.341,223.341,223.268,223.27,37800000.0
2006-09-01 13:12:00,223.283,223.285,223.229,223.229,38000000.0
2006-09-01 13:13:00,223.258,223.263,223.23,223.23,35700000.0
2006-09-01 13:14:00,223.227,223.228,223.2,223.215,64500000.0
2006-09-01 13:15:00,223.196,223.217,223.166,223.203,52500000.0
2006-09-01 13:16:00,223.224,223.242,223.224,223.236,85800001.0
2006-09-01 13:17:00,223.237,223.264,223.237,223.253,60800000.0
2006-09-01 13:18:00,223.277,223.277,223.195,223.208,47700000.0
2006-09-01 13:19:00,223.201,223.253,223.201,223.232,88399998.0
2006-09-01 13:20:00,223.265,223.265,223.211,223.242,77700000.0
2006-09-01 13:21:00,223.259,223.281,223.203,223.281,50100001.0
2006-09-01 13:22:00,223.283,223.293,223.263,223.293,39500000.0
2006-09-01 13:23:00,223.303,223.303,223.284,223.285,60600000.0
2006-09-01 13:24:00,223.282,223.287,223.271,223.282,32300000.0
2006-09-01 13:25:00,223.263,223.276,223.245,223.245,66700000.0
2006-09-01 13:26:00,223.263,223.3,223.263,223.285,20600000.0
2006-09-01 13:27:00,223.279,223.308,223.279,223.305,30400000.0
2006-09-01 13:28:00,223.31,223.341,223.31,223.319,20400000.0
2006-09-01 13:29:00,223.288,223.347,223.288,223.34,66100000.0
2006-09-01 13:30:00,223.331,223.353,223.322,223.322,43000000.0
2006-09-01 13:31:00,223.339,223.365,223.323,223.365,60900000.0
2006-09-01 13:32:00,223.371,223.372,223.351,223.36,53100000.0
2006-09-01 13:33:00,223.366,223.394,223.366,223.394,34400000.0
2006-09-01 13:34:00,223.392,223.408,223.336,223.408,53900000.0
2006-09-01 13:35:00,223.428,223.439,223.406,223.415,34300000.0
2006-09-01 13:36:00,223.4,223.426,223.382,223.404,69400000.0
2006-09-01 13:37:00,223.406,223.412,223.39,223.392,43900000.0
2006-09-01 13:38:00,223.38,223.388,223.359,223.366,64500000.0
2006-09-01 13:39:00,223.348,223.348,223.301,223.315,34400000.0
2006-09-01 13:40:00,223.293,223.324,223.293,223.313,56000000.0
2006-09-01 13:41:00,223.341,223.349,223.33,223.349,20800000.0
2006-09-01 13:42:00,223.349,223.349,223.334,223.337,76499999.0
2006-09-01 13:43:00,223.341,223.343,223.317,223.321,54400000.0
2006-09-01 13:44:00,223.326,223.331,223.3,223.329,82499999.0
2006-09-01 13:45:00,223.324,223.369,223.322,223.369,95200000.0
2006-09-01 13:46:00,223.381,223.391,223.372,223.39,67500000.0
2006-09-01 13:47:00,223.408,223.471,223.406,223.465,37300000.0
2006-09-01 13:48:00,223.482,223.482,223.455,223.46,32100000.0
2006-09-01 13:49:00,223.46,223.46,223.404,223.416,24800000.0
2006-09-01 13:50:00,223.435,223.447,223.407,223.447,37499999.0
2006-09-01 13:51:00,223.48,223.491,223.474,223.48,62900000.0
2006-09-01 13:52:00,223.446,223.507,223.434,223.45,66699999.0
2006-09-01 13:53:00,223.446,223.469,223.446,223.457,46800000.0
2006-09-01 13:54:00,223.467,223.467,223.422,223.448,39500000.0
2006-09-01 13:55:00,223.462,223.47,223.453,223.453,32800000.0
2006-09-01 13:56:00,223.423,223.468,223.413,223.468,23700000.0
2006-09-01 13:57:00,223.487,223.495,223.47,223.495,54200000.0
2006-09-01 13:58:00,223.471,223.472,223.449,223.466,32300000.0
2006-09-01 13:59:00,223.47,223.49,223.442,223.477,39000000.0
2006-09-01 14:00:00,223.471,223.485,223.447,223.454,47499999.0
2006-09-01 14:01:00,223.446,223.475,223.435,223.446,41700000.0
2006-09-01 14:02:00,223.422,223.429,223.365,223.365,38300000.0
2006-09-01 14:03:00,223.35,223.369,223.313,223.342,29200000.0
2006-09-01 14:04:00,223.338,223.338,223.288,223.33,78400001.0
2006-09-01 14:05:00,223.336,223.345,223.304,223.335,41800000.0
2006-09-01 14:06:00,223.317,223.328,223.272,223.289,61100000.0
2006-09-01 14:07:00,223.285,223.289,223.273,223.283,51800000.0
2006-09-01 14:08:00,223.311,223.333,223.3,223.327,21500000.0
2006-09-01 14:09:00,223.333,223.341,223.305,223.305,17300000.0
2006-09-01 14:10:00,223.293,223.293,223.265,223.28,48200001.0
2006-09-01 14:11:00,223.287,223.307,223.287,223.3,69600000.0
2006-09-01 14:12:00,223.286,223.312,223.286,223.307,26100000.0
2006-09-01 14:13:00,223.297,223.338,223.267,223.338,27800000.0
2006-09-01 14:14:00,223.361,223.362,223.312,223.357,64400000.0
2006-09-01 14:15:00,223.343,223.343,223.284,223.295,39500000.0
2006-09-01 14:16:00,223.296,223.296,223.251,223.268,61700000.0
2006-09-01 14:17:00,223.277,223.294,223.266,223.268,37300000.0
2006-09-01 14:18:00,223.253,223.273,223.237,223.26,43400000.0
2006-09-01 14:19:00,223.246,223.254,223.226,223.232,76400000.0
2006-09-01 14:20:00,223.234,223.272,223.234,223.257,56100000.0
2006-09-01 14:21:00,223.277,223.294,223.269,223.282,96100001.0
2006-09-01 14:22:00,223.283,223.345,223.266,223.345,58300000.0
2006-09-01 14:23:00,223.385,223.418,223.309,223.309,20500000.0
2006-09-01 14:24:00,223.282,223.282,223.146,223.146,37000000.0
2006-09-01 14:25:00,223.135,223.182,223.135,223.178,31000000.0
2006-09-01 14:26:00,223.178,223.232,223.174,223.228,56900001.0
2006-09-01 14:27:00,223.241,223.244,223.163,223.244,62400000.0
2006-09-01 14:28:00,223.205,223.253,223.189,223.198,61799999.0
2006-09-01 14:29:00,223.103,223.138,223.01,223.108,31400000.0
2006-09-01 14:30:00,223.127,223.269,223.071,223.142,48700000.0
2006-09-01 14:31:00,223.127,223.127,222.829,222.829,33000000.0
2006-09-01 14:32:00,222.795,222.823,222.767,222.804,54600000.0
2006-09-01 14:33:00,222.8,222.867,222.776,222.867,60600000.0
2006-09-01 14:34:00,222.901,222.973,222.901,222.973,60700001.0
2006-09-01 14:35:00,222.985,223.004,222.931,223.004,65800000.0
2006-09-01 14:36:00,223.042,223.056,223.005,223.013,46500000.0
2006-09-01 14:37:00,222.986,222.986,222.933,222.944,52000000.0
2006-09-01 14:38:00,222.943,222.966,222.933,222.952,27200000.0
2006-09-01 14:39:00,222.937,222.956,222.925,222.931,55299999.0
2006-09-01 14:40:00,222.931,222.962,222.917,222.939,47700000.0
2006-09-01 14:41:00,222.934,222.934,222.856,222.856,39400000.0
2006-09-01 14:42:00,222.864,222.884,222.855,222.872,71400002.0
2006-09-01 14:43:00,222.865,222.881,222.854,222.868,35500000.0
2006-09-01 14:44:00,222.892,222.902,222.873,222.875,23400000.0
2006-09-01 14:45:00,222.864,222.886,222.849,222.854,35900000.0
2006-09-01 14:46:00,222.835,222.845,222.817,222.832,35600000.0
2006-09-01 14:47:00,222.842,222.854,222.833,222.849,58200001.0
2006-09-01 14:48:00,222.842,222.857,222.791,222.791,56000000.0
2006-09-01 14:49:00,222.776,222.822,222.776,222.817,30400000.0
2006-09-01 14:50:00,222.817,222.817,222.775,222.789,46200000.0
2006-09-01 14:51:00,222.772,222.85,222.771,222.844,99200001.0
2006-09-01 14:52:00,222.829,222.829,222.694,222.694,45100000.0
2006-09-01 14:53:00,222.674,222.677,222.628,222.628,21200000.0
2006-09-01 14:54:00,222.665,222.731,222.641,222.731,61400000.0
2006-09-01 14:55:00,222.718,222.718,222.612,222.624,48099999.0
2006-09-01 14:56:00,222.598,222.612,222.546,222.548,90600000.0
2006-09-01 14:57:00,222.522,222.539,222.48,222.48,25200000.0
2006-09-01 14:58:00,222.466,222.467,222.366,222.366,50800000.0
2006-09-01 14:59:00,222.347,222.389,222.324,222.324,21500000.0
2006-09-01 15:00:00,222.293,222.293,222.222,222.225,27600000.0
2006-09-01 15:01:00,222.231,222.262,222.212,222.262,47399999.0
2006-09-01 15:02:00,222.288,222.334,222.288,222.334,56000001.0
2006-09-01 15:03:00,222.334,222.376,222.334,222.366,33800000.0
2006-09-01 15:04:00,222.388,222.422,222.332,222.332,45400000.0
2006-09-01 15:05:00,222.296,222.367,222.287,222.359,23600000.0
2006-09-01 15:06:00,222.379,222.395,222.332,222.334,42999999.0
2006-09-01 15:07:00,222.359,222.418,222.359,222.387,45100000.0
2006-09-01 15:08:00,222.386,222.448,222.377,222.448,47400000.0
2006-09-01 15:09:00,222.423,222.464,222.4,222.464,27300000.0
2006-09-01 15:10:00,222.443,222.515,222.443,222.502,42100000.0
2006-09-01 15:11:00,222.487,222.521,222.481,222.517,67499999.0
2006-09-01 15:12:00,222.548,222.548,222.515,222.524,40799999.0
2006-09-01 15:13:00,222.505,222.555,222.505,222.543,61700000.0
2006-09-01 15:14:00,222.527,222.527,222.494,222.52,89800001.0
2006-09-01 15:15:00,222.514,222.523,222.503,222.523,32400000.0
2006-09-01 15:16:00,222.523,222.555,222.51,222.538,34500000.0
2006-09-01 15:17:00,222.526,222.534,222.501,222.52,58300000.0
2006-09-01 15:18:00,222.532,222.561,222.532,222.55,56200000.0
2006-09-01 15:19:00,222.556,222.556,222.519,222.534,43200000.0
2006-09-01 15:20:00,222.523,222.614,222.523,222.614,32300000.0
2006-09-01 15:21:00,222.596,222.622,222.57,222.57,60200000.0
2006-09-01 15:22:00,222.569,222.621,222.569,222.62,26700000.0
2006-09-01 15:23:00,222.607,222.635,222.604,222.635,62900000.0
2006-09-01 15:24:00,222.649,222.651,222.619,222.643,53300000.0
2006-09-01 15:25:00,222.647,222.647,222.622,222.645,41600000.0
2006-09-01 15:26:00,222.65,222.659,222.626,222.646,63299999.0
2006-09-01 15:27:00,222.633,222.666,222.619,222.64,30900000.0
2006-09-01 15:28:00,222.63,222.646,222.63,222.643,57400000.0
2006-09-01 15:29:00,222.615,222.615,222.561,222.581,78000000.0
2006-09-01 15:30:00,222.593,222.64,222.581,222.64,79100001.0
2006-09-01 15:31:00,222.608,222.674,222.608,222.66,77900000.0
2006-09-01 15:32:00,222.642,222.673,222.634,222.659,61299999.0
2006-09-01 15:33:00,222.652,222.678,222.652,222.678,40600001.0
2006-09-01 15:34:00,222.691,222.693,222.668,222.693,92100001.0
2006-09-01 15:35:00,222.71,222.724,222.696,222.724,59400001.0
2006-09-01 15:36:00,222.755,222.755,222.731,222.744,51299999.0
2006-09-01 15:37:00,222.739,222.753,222.728,222.738,34800000.0
2006-09-01 15:38:00,222.733,222.743,222.715,222.719,24800000.0
2006-09-01 15:39:00,222.713,222.742,222.708,222.712,28100000.0
2006-09-01 15:40:00,222.72,222.72,222.69,222.69,30200000.0
2006-09-01 15:41:00,222.706,222.724,222.681,222.712,65300001.0
2006-09-01 15:42:00,222.698,222.708,222.682,222.699,56100000.0
2006-09-01 15:43:00,222.694,222.694,222.647,222.663,52400000.0
2006-09-01 15:44:00,222.671,222.711,222.671,222.69,26800000.0
2006-09-01 15:45:00,222.684,222.71,222.684,222.699,28700000.0
2006-09-01 15:46:00,222.675,222.775,222.617,222.775,41600000.0
2006-09-01 15:47:00,222.763,222.768,222.734,222.743,54300000.0
2006-09-01 15:48:00,222.743,222.776,222.734,222.775,19500000.0
2006-09-01 15:49:00,222.783,222.806,222.776,222.806,38700000.0
2006-09-01 15:50:00,222.795,222.795,222.733,222.733,19700000.0
2006-09-01 15:51:00,222.721,222.726,222.705,222.715,82999999.0
2006-09-01 15:52:00,222.72,222.725,222.694,222.7,31400000.0
2006-09-01 15:53:00,222.716,222.735,222.703,222.721,49600000.0
2006-09-01 15:54:00,222.696,222.696,222.652,222.654,53300000.0
2006-09-01 15:55:00,222.672,222.703,222.672,222.686,42600000.0
2006-09-01 15:56:00,222.683,222.696,222.683,222.695,19900000.0
2006-09-01 15:57:00,222.692,222.707,222.675,222.676,55400000.0
2006-09-01 15:58:00,222.666,222.681,222.649,222.674,55000000.0
2006-09-01 15:59:00,222.676,222.676,222.607,222.608,36100000.0
2006-09-01 16:00:00,222.565,222.699,222.557,222.698,21600000.0
2006-09-01 16:01:00,222.725,222.836,222.725,222.836,54500000.0
2006-09-01 16:02:00,222.802,222.84,222.788,222.815,89200000.0
2006-09-01 16:03:00,222.838,222.94,222.838,222.94,87999998.0
2006-09-01 16:04:00,222.933,222.948,222.903,222.94,31600000.0
2006-09-01 16:05:00,222.947,222.949,222.915,222.915,12600000.0
2006-09-01 16:06:00,222.914,222.96,222.914,222.919,51900000.0
2006-09-01 16:07:00,222.921,222.974,222.921,222.966,52600000.0
2006-09-01 16:08:00,222.978,223.029,222.973,223.027,44200000.0
2006-09-01 16:09:00,223.004,223.089,223.004,223.089,40900000.0
2006-09-01 16:10:00,223.068,223.087,223.057,223.08,60200001.0
2006-09-01 16:11:00,223.051,223.067,223.024,223.03,59799999.0
2006-09-01 16:12:00,223.008,223.008,222.955,222.955,47800000.0
2006-09-01 16:13:00,222.909,222.924,222.893,222.9,27400000.0
2006-09-01 16:14:00,222.877,222.907,222.872,222.888,62400000.0
2006-09-01 16:15:00,222.925,222.956,222.919,222.944,43299999.0
2006-09-01 16:16:00,222.95,222.962,222.933,222.933,40599999.0
2006-09-01 16:17:00,222.934,222.962,222.934,222.956,44300000.0
2006-09-01 16:18:00,222.922,222.934,222.899,222.916,58700000.0
2006-09-01 16:19:00,222.925,222.925,222.877,222.882,67000000.0
2006-09-01 16:20:00,222.891,222.902,222.888,222.888,39700000.0
2006-09-01 16:21:00,222.91,222.93,222.889,222.923,42900000.0
2006-09-01 16:22:00,222.949,222.957,222.914,222.92,70200000.0
2006-09-01 16:23:00,222.921,222.946,222.906,222.928,79000000.0
2006-09-01 16:24:00,222.95,222.95,222.93,222.93,44700000.0
2006-09-01 16:25:00,222.942,222.976,222.942,222.976,66900000.0
2006-09-01 16:26:00,222.96,223.014,222.96,223.01,45800000.0
2006-09-01 16:27:00,222.983,223.046,222.981,223.046,33000000.0
2006-09-01 16:28:00,223.027,223.027,222.981,222.994,22000000.0
2006-09-01 16:29:00,223.006,223.034,223.006,223.025,35100000.0
2006-09-01 16:30:00,223.01,223.02,223.0,223.017,92300000.0
2006-09-01 16:31:00,223.013,223.014,222.98,222.995,70999999.0
2006-09-01 16:32:00,223.001,223.03,223.001,223.023,50000000.0
2006-09-01 16:33:00,223.02,223.054,223.02,223.047,47000000.0
2006-09-01 16:34:00,223.047,223.047,222.99,223.023,36100000.0
2006-09-01 16:35:00,223.006,223.026,223.001,223.002,71000000.0
2006-09-01 16:36:00,223.0,223.027,222.98,223.02,32000000.0
2006-09-01 16:37:00,223.027,223.087,223.027,223.083,42800000.0
2006-09-01 16:38:00,223.081,223.092,223.073,223.073,33500000.0
2006-09-01 16:39:00,223.077,223.087,223.056,223.06,49600001.0
2006-09-01 16:40:00,223.051,223.077,223.051,223.06,53100000.0
2006-09-01 16:41:00,223.072,223.102,223.064,223.102,61300000.0
2006-09-01 16:42:00,223.133,223.133,223.095,223.098,40200001.0
2006-09-01 16:43:00,223.115,223.157,223.115,223.14,18400000.0
2006-09-01 16:44:00,223.14,223.187,223.14,223.162,67900000.0
2006-09-01 16:45:00,223.163,223.163,223.126,223.145,51900000.0
2006-09-01 16:46:00,223.141,223.185,223.141,223.182,70800000.0
2006-09-01 16:47:00,223.193,223.201,223.164,223.17,47300000.0
2006-09-01 16:48:00,223.142,223.198,223.142,223.181,35000000.0
2006-09-01 16:49:00,223.177,223.177,223.15,223.162,75500000.0
2006-09-01 16:50:00,223.177,223.192,223.177,223.19,15800000.0
2006-09-01 16:51:00,223.223,223.223,223.103,223.116,95899999.0
2006-09-01 16:52:00,223.109,223.139,223.098,223.122,58400000.0
2006-09-01 16:53:00,223.141,223.18,223.139,223.15,54900000.0
2006-09-01 16:54:00,223.128,223.155,223.114,223.147,68800001.0
2006-09-01 16:55:00,223.118,223.156,223.118,223.151,41600000.0
2006-09-01 16:56:00,223.157,223.164,223.139,223.157,62200000.0
2006-09-01 16:57:00,223.174,223.201,223.174,223.201,46299999.0
2006-09-01 16:58:00,223.235,223.235,223.192,223.211,36100000.0
2006-09-01 16:59:00,223.223,223.265,223.196,223.265,40100000.0
2006-09-01 17:00:00,223.255,223.255,223.187,223.187,22700000.0
2006-09-01 17:01:00,223.181,223.22,223.149,223.149,59800000.0
2006-09-01 17:02:00,223.131,223.136,223.118,223.123,30400000.0
2006-09-01 17:03:00,223.104,223.104,223.082,223.083,58300000.0
2006-09-01 17:04:00,223.105,223.106,223.074,223.09,57900000.0
2006-09-01 17:05:00,223.108,223.118,223.064,223.064,53699999.0
2006-09-01 17:06:00,223.097,223.101,223.059,223.087,38700000.0
2006-09-01 17:07:00,223.1,223.108,223.081,223.104,54700000.0
2006-09-01 17:08:00,223.102,223.108,223.062,223.085,35700000.0
2006-09-01 17:09:00,223.054,223.054,223.018,223.026,24500000.0
2006-09-01 17:10:00,223.021,223.028,223.0,223.013,46300000.0
2006-09-01 17:11:00,223.015,223.035,223.008,223.023,29300000.0
2006-09-01 17:12:00,223.041,223.077,223.041,223.068,24000000.0
2006-09-01 17:13:00,223.103,223.132,223.079,223.097,44700000.0
2006-09-01 17:14:00,223.109,223.109,223.087,223.095,28300000.0
2006-09-01 17:15:00,223.118,223.118,223.06,223.096,50700000.0
2006-09-01 17:16:00,223.125,223.167,223.125,223.145,13700000.0
2006-09-01 17:17:00,223.154,223.174,223.073,223.073,58199999.0
2006-09-01 17:18:00,223.092,223.105,223.078,223.081,36900000.0
2006-09-01 17:19:00,223.119,223.126,223.091,223.115,67299999.0
2006-09-01 17:20:00,223.096,223.133,223.096,223.113,62400000.0
2006-09-01 17:21:00,223.134,223.157,223.134,223.153,27000000.0
2006-09-01 17:22:00,223.143,223.156,223.127,223.139,35400000.0
2006-09-01 17:23:00,223.134,223.139,223.106,223.115,25500000.0
2006-09-01 17:24:00,223.085,223.092,223.042,223.073,76499999.0
2006-09-01 17:25:00,223.023,223.036,223.008,223.008,44500000.0
2006-09-01 17:26:00,223.009,223.016,222.989,222.989,51899998.0
2006-09-01 17:27:00,222.994,223.028,222.993,223.028,42300001.0
2006-09-01 17:28:00,223.034,223.034,222.99,222.995,46800000.0
2006-09-01 17:29:00,223.023,223.042,223.023,223.032,82400001.0
2006-09-01 17:30:00,223.033,223.039,223.004,223.004,40700000.0
2006-09-01 17:31:00,222.999,223.056,222.999,223.04,55299999.0
2006-09-01 17:32:00,223.027,223.036,223.018,223.023,51500000.0
2006-09-01 17:33:00,223.004,223.017,222.998,222.998,20900000.0
2006-09-01 17:34:00,222.981,223.008,222.977,222.987,62800001.0
2006-09-01 17:35:00,223.002,223.002,222.944,222.953,35800000.0
2006-09-01 17:36:00,222.934,222.934,222.866,222.923,44700000.0
2006-09-01 17:37:00,222.91,222.91,222.874,222.884,23300000.0
2006-09-01 17:38:00,222.878,223.008,222.878,223.008,61900000.0
2006-09-01 17:39:00,222.998,223.059,222.989,223.059,38300000.0
2006-09-01 17:40:00,223.058,223.058,223.033,223.035,34700001.0
2006-09-01 17:41:00,223.043,223.043,223.02,223.04,42899999.0
2006-09-01 17:42:00,223.059,223.064,223.026,223.042,68600001.0
2006-09-01 17:43:00,223.045,223.051,223.022,223.041,58400000.0
2006-09-01 17:44:00,223.038,223.048,223.022,223.04,58200001.0
2006-09-01 17:45:00,223.039,223.049,223.018,223.038,54700000.0
2006-09-01 17:46:00,223.038,223.071,223.029,223.029,66200001.0
2006-09-01 17:47:00,223.042,223.048,223.017,223.048,46500000.0
2006-09-01 17:48:00,223.058,223.079,223.054,223.061,25900000.0
2006-09-01 17:49:00,223.085,223.098,223.075,223.075,19200000.0
2006-09-01 17:50:00,223.081,223.12,223.065,223.107,64000000.0
2006-09-01 17:51:00,223.123,223.178,223.1,223.149,38100000.0
2006-09-01 17:52:00,223.173,223.173,223.144,223.158,30100000.0
2006-09-01 17:53:00,223.127,223.142,223.122,223.142,42000000.0
2006-09-01 17:54:00,223.146,223.165,223.14,223.154,45900000.0
2006-09-01 17:55:00,223.145,223.176,223.125,223.176,47200000.0
2006-09-01 17:56:00,223.187,223.19,223.165,223.181,42300000.0
2006-09-01 17:57:00,223.173,223.228,223.173,223.217,21200000.0
2006-09-01 17:58:00,223.214,223.258,223.202,223.217,55700000.0
2006-09-01 17:59:00,223.204,223.221,223.195,223.203,53500000.0
2006-09-01 18:00:00,223.219,223.223,223.186,223.213,63200000.0
2006-09-01 18:01:00,223.244,223.293,223.222,223.281,523299999.0
2006-09-01 18:02:00,223.295,223.303,223.252,223.257,855900002.0
2006-09-01 18:03:00,223.268,223.318,223.242,223.318,664600004.0
2006-09-01 18:04:00,223.326,223.344,223.268,223.268,538100001.0
2006-09-01 18:05:00,223.27,223.306,223.226,223.253,713699998.0
2006-09-01 18:06:00,223.254,223.291,223.254,223.256,649799997.0
2006-09-01 18:07:00,223.245,223.251,223.208,223.208,768900000.0
2006-09-01 18:08:00,223.212,223.251,223.207,223.251,638100000.0
2006-09-01 18:09:00,223.245,223.267,223.232,223.257,449800000.0
2006-09-01 18:10:00,223.255,223.255,223.214,223.244,492800001.0
2006-09-01 18:11:00,223.224,223.224,223.182,223.19,376599998.0
2006-09-01 18:12:00,223.19,223.223,223.19,223.222,301499998.0
2006-09-01 18:13:00,223.23,223.244,223.22,223.22,477199999.0
2006-09-01 18:14:00,223.234,223.24,223.154,223.161,532499999.0
2006-09-01 18:15:00,223.166,223.238,223.156,223.233,691700002.0
2006-09-01 18:16:00,223.24,223.249,223.206,223.24,659900000.0
2006-09-01 18:17:00,223.237,223.245,223.203,223.229,252400002.0
2006-09-01 18:18:00,223.249,223.281,223.222,223.25,392299999.0
2006-09-01 18:19:00,223.243,223.265,223.227,223.265,509199999.0
2006-09-01 18:20:00,223.247,223.277,223.215,223.271,646500000.0
2006-09-01 18:21:00,223.274,223.274,223.208,223.208,607500001.0
2006-09-01 18:22:00,223.199,223.224,223.191,223.199,431100001.0
2006-09-01 18:23:00,223.19,223.195,223.151,223.169,801399997.0
2006-09-01 18:24:00,223.138,223.171,223.099,223.113,493400001.0
2006-09-01 18:25:00,223.12,223.134,223.093,223.103,460900001.0
2006-09-01 18:26:00,223.1,223.117,223.071,223.072,299500000.0
2006-09-01 18:27:00,223.084,223.117,223.082,223.104,345300000.0
2006-09-01 18:28:00,223.122,223.16,223.103,223.131,329000001.0
2006-09-01 18:29:00,223.125,223.125,223.079,223.092,504799999.0
2006-09-01 18:30:00,223.079,223.083,223.053,223.06,325600000.0
2006-09-01 18:31:00,223.065,223.11,223.025,223.11,314799999.0
2006-09-01 18:32:00,223.133,223.137,223.064,223.078,392399999.0
2006-09-01 18:33:00,223.08,223.133,223.076,223.09,371400000.0
2006-09-01 18:34:00,223.093,223.136,223.092,223.115,548200001.0
2006-09-01 18:35:00,223.101,223.112,223.055,223.09,477600001.0
2006-09-01 18:36:00,223.081,223.11,223.07,223.072,303300001.0
2006-09-01 18:37:00,223.072,223.119,223.072,223.079,168100000.0
2006-09-01 18:38:00,223.087,223.107,223.052,223.092,164600000.0
2006-09-01 18:39:00,223.093,223.115,223.047,223.09,143200000.0
2006-09-01 18:40:00,223.09,223.115,223.062,223.114,264900000.0
2006-09-01 18:41:00,223.09,223.124,223.084,223.1,261200000.0
2006-09-01 18:42:00,223.1,223.12,223.073,223.097,290200000.0
2006-09-01 18:43:00,223.091,223.093,223.04,223.073,152699998.0
2006-09-01 18:44:00,223.088,223.115,223.048,223.088,282800000.0
2006-09-01 18:45:00,223.082,223.098,223.065,223.065,197199999.0
2006-09-01 18:46:00,223.072,223.124,223.03,223.103,153900000.0
2006-09-01 18:47:00,223.095,223.138,223.06,223.06,105199999.0
2006-09-01 18:48:00,223.073,223.093,223.052,223.075,170799998.0
2006-09-01 18:49:00,223.061,223.061,223.022,223.026,188099999.0
2006-09-01 18:50:00,223.033,223.05,223.002,223.036,295999999.0
2006-09-01 18:51:00,223.04,223.09,222.984,223.064,247300001.0
2006-09-01 18:52:00,223.071,223.074,223.036,223.05,219800000.0
2006-09-01 18:53:00,223.057,223.092,223.042,223.06,196599998.0
2006-09-01 18:54:00,223.09,223.106,223.036,223.046,226400002.0
2006-09-01 18:55:00,223.078,223.097,223.038,223.057,286999999.0
2006-09-01 18:56:00,223.066,223.066,223.056,223.066,60399999.0
2006-09-01 18:57:00,223.068,223.1,223.027,223.05,138100000.0
2006-09-01 18:58:00,223.054,223.083,223.047,223.07,318600000.0
2006-09-01 18:59:00,223.072,223.085,223.061,223.065,236300000.0
2006-09-01 19:00:00,223.071,223.126,223.058,223.126,78100000.0
2006-09-01 19:01:00,223.087,223.093,223.062,223.062,83500000.0
2006-09-01 19:02:00,223.063,223.063,223.012,223.058,187900000.0
2006-09-01 19:03:00,223.062,223.062,223.02,223.046,243699999.0
2006-09-01 19:04:00,223.045,223.069,223.028,223.055,243000001.0
2006-09-01 19:05:00,223.05,223.062,223.017,223.047,174600000.0
2006-09-01 19:06:00,223.039,223.058,223.003,223.003,397600001.0
2006-09-01 19:07:00,222.995,223.019,222.949,222.989,326100001.0
2006-09-01 19:08:00,222.991,223.03,222.989,223.024,408000001.0
2006-09-01 19:09:00,223.028,223.028,222.954,223.012,218700003.0
2006-09-01 19:10:00,223.019,223.026,223.008,223.018,94800000.0
2006-09-01 19:11:00,223.012,223.021,222.975,222.997,54300000.0
2006-09-01 19:12:00,223.023,223.034,222.977,223.004,66700001.0
2006-09-01 19:13:00,223.019,223.019,222.986,223.014,153000000.0
2006-09-01 19:14:00,223.016,223.036,222.993,223.005,178900000.0
2006-09-01 19:15:00,223.006,223.029,222.99,223.027,280700000.0
2006-09-01 19:16:00,223.024,223.042,223.024,223.033,35500000.0
2006-09-01 19:17:00,223.044,223.059,222.981,223.035,134199999.0
2006-09-01 19:18:00,223.037,223.046,222.985,223.034,159500000.0
2006-09-01 19:19:00,223.046,223.065,223.02,223.049,178299999.0
2006-09-01 19:20:00,223.055,223.076,223.02,223.058,220600000.0
2006-09-01 19:21:00,223.06,223.077,223.028,223.065,88700000.0
2006-09-01 19:22:00,223.045,223.087,223.045,223.065,123700000.0
2006-09-01 19:23:00,223.072,223.115,223.069,223.11,403899999.0
2006-09-01 19:24:00,223.137,223.155,223.121,223.148,117399999.0
2006-09-01 19:25:00,223.13,223.13,223.093,223.093,240400001.0
2006-09-01 19:26:00,223.082,223.122,223.058,223.122,418800000.0
2006-09-01 19:27:00,223.138,223.155,223.09,223.123,281999998.0
2006-09-01 19:28:00,223.117,223.119,223.069,223.119,195300000.0
2006-09-01 19:29:00,223.119,223.119,223.087,223.089,35300000.0
2006-09-01 19:30:00,223.077,223.082,223.03,223.076,226199999.0
2006-09-01 19:31:00,223.076,223.11,223.052,223.074,135200001.0
2006-09-01 19:32:00,223.079,223.103,223.038,223.09,438199999.0
2006-09-01 19:33:00,223.087,223.11,223.084,223.102,169199999.0
2006-09-01 19:34:00,223.102,223.12,223.051,223.1,249300001.0
2006-09-01 19:35:00,223.091,223.129,223.079,223.117,267000001.0
2006-09-01 19:36:00,223.1,223.139,223.056,223.101,202100000.0
2006-09-01 19:37:00,223.115,223.118,223.057,223.085,86600000.0
2006-09-01 19:38:00,223.085,223.109,223.048,223.109,220999999.0
2006-09-01 19:39:00,223.119,223.15,223.095,223.135,245800002.0
2006-09-01 19:40:00,223.12,223.125,223.102,223.11,315499998.0
2006-09-01 19:41:00,223.117,223.12,223.068,223.093,373300000.0
2006-09-01 19:42:00,223.115,223.147,223.084,223.126,174400001.0
2006-09-01 19:43:00,223.127,223.13,223.089,223.13,58100000.0
2006-09-01 19:44:00,223.145,223.148,223.118,223.118,183100000.0
2006-09-01 19:45:00,223.088,223.143,223.069,223.114,144600001.0
2006-09-01 19:46:00,223.123,223.139,223.066,223.086,183100000.0
2006-09-01 19:47:00,223.08,223.099,223.051,223.099,60200000.0
2006-09-01 19:48:00,223.075,223.104,223.075,223.095,219800000.0
2006-09-01 19:49:00,223.078,223.103,223.053,223.085,144600000.0
2006-09-01 19:50:00,223.09,223.119,223.052,223.082,162800000.0
2006-09-01 19:51:00,223.082,223.083,223.044,223.06,144000000.0
2006-09-01 19:52:00,223.047,223.048,223.014,223.029,192900000.0
2006-09-01 19:53:00,223.027,223.043,222.988,223.002,157400000.0
2006-09-01 19:54:00,222.999,223.038,222.955,223.038,189499999.0
2006-09-01 19:55:00,223.026,223.035,223.015,223.034,79300000.0
2006-09-01 19:56:00,223.026,223.06,223.014,223.032,169199999.0
2006-09-01 19:57:00,223.026,223.054,223.014,223.015,138399998.0
2006-09-01 19:58:00,223.048,223.077,223.034,223.054,284700001.0
2006-09-01 19:59:00,223.061,223.076,223.032,223.032,235000002.0
2006-09-01 20:00:00,223.02,223.038,223.002,223.002,122900001.0
2006-09-01 20:01:00,223.028,223.05,222.99,223.05,103800001.0
2006-09-01 20:02:00,223.052,223.058,223.037,223.056,166500001.0
2006-09-01 20:03:00,223.055,223.097,223.053,223.067,96699999.0
2006-09-01 20:04:00,223.065,223.065,223.046,223.054,163000000.0
2006-09-01 20:05:00,223.052,223.07,223.025,223.069,123800000.0
2006-09-01 20:06:00,223.072,223.087,223.029,223.055,203300000.0
2006-09-01 20:07:00,223.078,223.078,222.999,223.073,200000002.0
2006-09-01 20:08:00,223.083,223.092,223.013,223.066,165299999.0
2006-09-01 20:09:00,223.076,223.085,223.069,223.076,179400002.0
2006-09-01 20:10:00,223.071,223.079,223.057,223.07,153299999.0
2006-09-01 20:11:00,223.053,223.059,223.011,223.051,263999999.0
2006-09-01 20:12:00,223.065,223.067,223.023,223.04,638200000.0
2006-09-01 20:13:00,223.039,223.098,223.039,223.073,176000000.0
2006-09-01 20:14:00,223.065,223.086,223.042,223.06,150200000.0
2006-09-01 20:15:00,223.08,223.08,223.039,223.039,334799999.0
2006-09-01 20:16:00,223.004,223.061,222.999,223.022,229699998.0
2006-09-01 20:17:00,223.04,223.056,223.038,223.052,26400000.0
2006-09-01 20:18:00,223.05,223.09,223.05,223.08,157099999.0
2006-09-01 20:19:00,223.102,223.12,223.102,223.114,140799999.0
2006-09-01 20:20:00,223.119,223.142,223.11,223.13,413299999.0
2006-09-01 20:21:00,223.131,223.153,223.106,223.111,182400002.0
2006-09-01 20:22:00,223.131,223.142,223.069,223.129,191800000.0
2006-09-01 20:23:00,223.149,223.149,223.123,223.138,141900001.0
2006-09-01 20:24:00,223.119,223.143,223.073,223.119,175200001.0
2006-09-01 20:25:00,223.15,223.151,223.113,223.146,329500001.0
2006-09-01 20:26:00,223.121,223.15,223.083,223.12,345000001.0
2006-09-01 20:27:00,223.113,223.127,223.063,223.12,203100002.0
2006-09-01 20:28:00,223.124,223.135,223.076,223.104,353599998.0
2006-09-01 20:29:00,223.112,223.128,223.076,223.112,515399999.0
2006-09-01 20:30:00,223.116,223.139,223.073,223.115,519299998.0
2006-09-01 20:31:00,223.105,223.116,223.078,223.115,444499997.0
2006-09-01 20:32:00,223.12,223.151,223.105,223.143,545499998.0
2006-09-01 20:33:00,223.138,223.164,223.112,223.154,179700000.0
2006-09-01 20:34:00,223.171,223.171,223.151,223.157,105000000.0
2006-09-01 20:35:00,223.141,223.154,223.099,223.154,101200000.0
2006-09-01 20:36:00,223.155,223.171,223.116,223.144,123400000.0
2006-09-01 20:37:00,223.14,223.153,223.14,223.152,82000000.0
2006-09-01 20:38:00,223.126,223.153,223.091,223.123,245700002.0
2006-09-01 20:39:00,223.153,223.157,223.103,223.135,194299999.0
2006-09-01 20:40:00,223.152,223.153,223.131,223.14,474699999.0
2006-09-01 20:41:00,223.12,223.137,223.082,223.137,181799999.0
2006-09-01 20:42:00,223.135,223.198,223.11,223.186,195500000.0
2006-09-01 20:43:00,223.195,223.199,223.178,223.181,326500002.0
2006-09-01 20:44:00,223.176,223.201,223.138,223.178,295000000.0
2006-09-01 20:45:00,223.193,223.193,223.164,223.168,280900001.0
2006-09-01 20:46:00,223.154,223.157,223.129,223.132,230600000.0
2006-09-01 20:47:00,223.125,223.146,223.115,223.121,223500001.0
2006-09-01 20:48:00,223.118,223.132,223.1,223.109,207699999.0
2006-09-01 20:49:00,223.116,223.164,223.114,223.161,114099999.0
2006-09-01 20:50:00,223.149,223.2,223.146,223.184,402500000.0
2006-09-01 20:51:00,223.192,223.204,223.164,223.17,152599999.0
2006-09-01 20:52:00,223.192,223.209,223.171,223.209,83600000.0
2006-09-01 20:53:00,223.205,223.213,223.181,223.181,313299999.0
2006-09-01 20:54:00,223.207,223.207,223.128,223.16,169299999.0
2006-09-01 20:55:00,223.18,223.203,223.116,223.14,317900000.0
2006-09-01 20:56:00,223.13,223.13,223.081,223.11,188399999.0
2006-09-01 20:57:00,223.111,223.134,223.102,223.107,360300002.0
2006-09-01 20:58:00,223.1,223.12,223.088,223.11,408200001.0
2006-09-01 20:59:00,223.1,223.12,223.094,223.095,477699999.0
2006-09-01 21:00:00,223.097,223.129,223.048,223.125,464400001.0
2006-09-01 21:01:00,223.13,223.15,223.122,223.122,478500000.0
2006-09-01 21:02:00,223.119,223.148,223.119,223.137,184000000.0
2006-09-01 21:03:00,223.121,223.13,223.1,223.122,236500000.0
2006-09-01 21:04:00,223.138,223.138,223.086,223.119,84600000.0
2006-09-01 21:05:00,223.122,223.144,223.064,223.064,141100002.0
2006-09-01 21:06:00,223.057,223.094,223.045,223.061,177000001.0
2006-09-01 21:07:00,223.109,223.127,223.081,223.1,193499999.0
2006-09-01 21:08:00,223.103,223.133,223.086,223.115,154799999.0
2006-09-01 21:09:00,223.134,223.145,223.111,223.127,68300000.0
2006-09-01 21:10:00,223.122,223.141,223.108,223.127,110800002.0
2006-09-01 21:11:00,223.125,223.142,223.121,223.142,80200000.0
2006-09-01 21:12:00,223.108,223.136,223.101,223.112,47800000.0
2006-09-01 21:13:00,223.121,223.136,223.066,223.113,164800000.0
2006-09-01 21:14:00,223.123,223.146,223.083,223.1,383600003.0
2006-09-01 21:15:00,223.101,223.12,223.083,223.107,341599999.0
2006-09-01 21:16:00,223.104,223.126,223.102,223.103,95100000.0
2006-09-01 21:17:00,223.112,223.155,223.077,223.102,251200002.0
2006-09-01 21:18:00,223.127,223.143,223.101,223.121,139900000.0
2006-09-01 21:19:00,223.1,223.155,223.069,223.155,174299999.0
2006-09-01 21:20:00,223.1,223.129,223.057,223.118,319100000.0
2006-09-01 21:21:00,223.122,223.122,223.088,223.106,297100000.0
2006-09-01 21:22:00,223.105,223.114,223.011,223.1,194700000.0
2006-09-01 21:23:00,223.087,223.151,223.087,223.142,122500000.0
2006-09-01 21:24:00,223.19,223.201,223.124,223.129,159600000.0
2006-09-01 21:25:00,223.145,223.176,223.11,223.112,261200000.0
2006-09-01 21:26:00,223.105,223.162,223.074,223.096,148900000.0
2006-09-01 21:27:00,223.137,223.19,223.091,223.139,182099999.0
2006-09-01 21:28:00,223.155,223.21,223.149,223.187,104600000.0
2006-09-01 21:29:00,223.169,223.249,223.144,223.23,80100000.0
2006-09-01 21:30:00,223.234,223.253,223.189,223.231,119099999.0
2006-09-01 21:31:00,223.212,223.229,223.184,223.213,74400000.0
2006-09-01 21:32:00,223.196,223.207,223.137,223.185,74900001.0
2006-09-01 21:33:00,223.191,223.233,223.16,223.205,211000001.0
2006-09-01 21:34:00,223.197,223.197,223.119,223.154,131400000.0
2006-09-01 21:35:00,223.141,223.187,223.138,223.173,24900000.0
2006-09-01 21:36:00,223.154,223.161,223.106,223.151,77800000.0
2006-09-01 21:37:00,223.154,223.194,223.116,223.116,188100001.0
2006-09-01 21:38:00,223.085,223.145,223.085,223.108,45400000.0
2006-09-01 21:39:00,223.09,223.173,223.088,223.164,66800001.0
2006-09-01 21:40:00,223.108,223.175,223.108,223.167,35000000.0
2006-09-01 21:41:00,223.144,223.171,223.122,223.134,38000001.0
2006-09-01 21:42:00,223.136,223.162,223.13,223.138,151800000.0
2006-09-01 21:43:00,223.149,223.156,223.142,223.147,50900000.0
2006-09-01 21:44:00,223.142,223.174,223.133,223.142,248700000.0
2006-09-01 21:45:00,223.151,223.19,223.096,223.143,88400000.0
2006-09-01 21:46:00,223.136,223.161,223.087,223.146,133900000.0
2006-09-01 21:47:00,223.157,223.18,223.105,223.149,111400001.0
2006-09-01 21:48:00,223.127,223.165,223.093,223.153,119600000.0
2006-09-01 21:49:00,223.183,223.187,223.123,223.13,86900000.0
2006-09-01 21:50:00,223.114,223.126,223.078,223.085,27100000.0
2006-09-01 21:51:00,223.093,223.115,223.066,223.091,94200000.0
2006-09-01 21:52:00,223.085,223.127,223.082,223.116,73100000.0
2006-09-01 21:53:00,223.142,223.145,223.086,223.106,55300000.0
2006-09-01 21:54:00,223.087,223.13,223.058,223.073,115499999.0
2006-09-01 21:55:00,223.122,223.128,223.07,223.095,65300001.0
2006-09-01 21:56:00,223.132,223.132,223.078,223.126,64300000.0
2006-09-01 21:57:00,223.075,223.144,223.06,223.106,71400000.0
2006-09-01 21:58:00,223.125,223.182,223.118,223.175,61900000.0
2006-09-01 21:59:00,223.184,223.216,223.128,223.179,169700000.0
2006-09-01 22:00:00,223.174,223.192,223.125,223.192,212600001.0
2006-09-01 22:01:00,223.2,223.222,223.116,223.128,195900001.0
2006-09-01 22:02:00,223.128,223.206,223.128,223.167,213100000.0
2006-09-01 22:03:00,223.17,223.173,223.153,223.158,73299999.0
2006-09-01 22:04:00,223.171,223.215,223.124,223.134,124400000.0
2006-09-01 22:05:00,223.144,223.214,223.144,223.197,77700000.0
2006-09-01 22:06:00,223.153,223.206,223.149,223.197,19700000.0
2006-09-01 22:07:00,223.187,223.187,223.122,223.14,43100000.0
2006-09-01 22:08:00,223.185,223.193,223.093,223.153,78699999.0
2006-09-01 22:09:00,223.163,223.163,223.076,223.076,40300000.0
2006-09-01 22:10:00,223.052,223.178,223.051,223.122,78300000.0
2006-09-01 22:11:00,223.087,223.166,223.059,223.134,91400001.0
2006-09-01 22:12:00,223.103,223.103,223.025,223.089,84200000.0
2006-09-01 22:13:00,223.094,223.129,223.081,223.112,92699999.0
2006-09-01 22:14:00,223.086,223.117,223.075,223.091,31900000.0
2006-09-01 22:15:00,223.048,223.11,222.995,222.995,174100000.0
2006-09-01 22:16:00,223.084,223.108,223.05,223.067,157000000.0
2006-09-01 22:17:00,223.048,223.123,223.043,223.122,45500001.0
2006-09-01 22:18:00,223.098,223.139,223.087,223.118,117799999.0
2006-09-01 22:19:00,223.117,223.134,223.04,223.04,111500001.0
2006-09-01 22:20:00,223.034,223.039,223.018,223.035,58500000.0
2006-09-01 22:21:00,223.098,223.106,223.075,223.08,50000000.0
2006-09-01 22:22:00,223.09,223.09,222.999,222.999,35600000.0
2006-09-01 22:23:00,223.003,223.093,223.003,223.078,96400000.0
2006-09-01 22:24:00,223.074,223.106,223.016,223.106,71200000.0
2006-09-01 22:25:00,223.082,223.124,223.048,223.124,55500000.0
2006-09-01 22:26:00,223.136,223.16,223.064,223.064,33500000.0
2006-09-01 22:27:00,223.138,223.192,223.138,223.165,153500000.0
2006-09-01 22:28:00,223.137,223.137,223.085,223.085,24700000.0
2006-09-01 22:29:00,223.072,223.113,223.033,223.09,171200000.0
2006-09-01 22:30:00,223.021,223.08,223.01,223.08,64700000.0
2006-09-01 22:31:00,223.099,223.099,223.037,223.042,54900000.0
2006-09-01 22:32:00,223.038,223.094,223.038,223.054,123700000.0
2006-09-01 22:33:00,223.088,223.116,223.073,223.106,161400000.0
2006-09-01 22:34:00,223.111,223.128,223.061,223.104,225900001.0
2006-09-01 22:35:00,223.108,223.108,223.031,223.071,48700001.0
2006-09-01 22:36:00,223.059,223.1,223.045,223.045,89500000.0
2006-09-01 22:37:00,223.039,223.069,223.019,223.067,68300001.0
2006-09-01 22:38:00,223.082,223.1,223.064,223.099,42400000.0
2006-09-01 22:39:00,223.045,223.054,223.044,223.045,69300001.0
2006-09-01 22:40:00,223.057,223.092,223.005,223.005,58700000.0
2006-09-01 22:41:00,223.08,223.08,222.991,223.077,40000000.0
2006-09-01 22:42:00,223.027,223.079,223.022,223.071,29100000.0
2006-09-01 22:43:00,223.068,223.069,223.008,223.058,96300001.0
2006-09-01 22:44:00,223.09,223.124,223.047,223.074,138999999.0
2006-09-01 22:45:00,223.095,223.124,223.041,223.124,154000000.0
2006-09-01 22:46:00,223.083,223.092,223.076,223.08,62400000.0
2006-09-01 22:47:00,223.083,223.113,223.076,223.111,77200001.0
2006-09-01 22:48:00,223.078,223.096,223.046,223.092,69300000.0
2006-09-01 22:49:00,223.111,223.113,223.053,223.073,51300000.0
2006-09-01 22:50:00,223.072,223.082,223.029,223.04,76400000.0
2006-09-01 22:51:00,223.056,223.094,223.001,223.084,67900001.0
2006-09-01 22:52:00,223.076,223.076,223.011,223.049,66400000.0
2006-09-01 22:53:00,223.094,223.099,223.049,223.085,121699999.0
2006-09-01 22:54:00,223.037,223.049,223.012,223.031,47900000.0
2006-09-01 22:55:00,223.047,223.068,223.045,223.045,95200000.0
2006-09-01 22:56:00,223.064,223.095,223.004,223.058,74900001.0
2006-09-01 22:57:00,223.079,223.082,223.028,223.037,62600000.0
2006-09-01 22:58:00,223.049,223.087,223.023,223.073,74600000.0
2006-09-01 22:59:00,223.051,223.051,223.005,223.04,47100000.0
2006-09-03 23:00:00,223.063,223.063,223.04,223.062,65800001.0
2006-09-03 23:01:00,223.068,223.097,223.039,223.064,24900000.0
2006-09-03 23:02:00,223.067,223.067,223.01,223.028,31600000.0
2006-09-03 23:03:00,223.011,223.065,223.011,223.065,67100001.0
2006-09-03 23:04:00,223.07,223.07,223.013,223.031,19800000.0
2006-09-03 23:05:00,223.024,223.047,223.02,223.041,45600000.0
2006-09-03 23:06:00,223.021,223.044,223.011,223.044,74900000.0
2006-09-03 23:07:00,223.007,223.02,223.005,223.017,53300000.0
2006-09-03 23:08:00,223.027,223.028,222.975,222.995,49500000.0
2006-09-03 23:09:00,222.968,222.995,222.956,222.988,35300000.0
2006-09-03 23:10:00,222.978,223.016,222.978,223.005,78100000.0
2006-09-03 23:11:00,223.005,223.027,222.995,223.027,38400000.0
2006-09-03 23:12:00,223.024,223.07,223.024,223.048,44300000.0
2006-09-03 23:13:00,223.032,223.039,223.022,223.032,68200000.0
2006-09-03 23:14:00,223.026,223.037,222.996,223.027,49700001.0
2006-09-03 23:15:00,222.999,223.009,222.984,223.0,28600000.0
2006-09-03 23:16:00,222.975,223.044,222.962,223.003,38000000.0
2006-09-03 23:17:00,222.97,222.985,222.963,222.985,25700000.0
2006-09-03 23:18:00,222.988,223.004,222.964,222.983,54500000.0
2006-09-03 23:19:00,222.974,223.034,222.972,223.034,62200000.0
2006-09-03 23:20:00,223.007,223.014,222.971,222.971,57500000.0
2006-09-03 23:21:00,222.988,223.007,222.967,222.984,50200000.0
2006-09-03 23:22:00,222.984,223.006,222.972,222.99,59800000.0
2006-09-03 23:23:00,222.973,223.008,222.96,222.972,51200000.0
2006-09-03 23:24:00,222.969,222.993,222.949,222.978,31700000.0
2006-09-03 23:25:00,222.987,222.993,222.952,222.954,41500001.0
2006-09-03 23:26:00,222.982,222.991,222.968,222.975,76400000.0
2006-09-03 23:27:00,222.965,223.091,222.965,223.024,36900000.0
2006-09-03 23:28:00,222.949,222.975,222.939,222.962,69000000.0
2006-09-03 23:29:00,222.908,222.991,222.908,222.966,60800000.0
2006-09-03 23:30:00,222.964,222.969,222.935,222.941,50600000.0
2006-09-03 23:31:00,222.926,222.994,222.926,222.945,45400000.0
2006-09-03 23:32:00,222.959,222.989,222.942,222.989,29599999.0
2006-09-03 23:33:00,222.989,222.989,222.91,222.925,43400000.0
2006-09-03 23:34:00,222.926,222.946,222.909,222.93,55200000.0
2006-09-03 23:35:00,222.917,222.923,222.893,222.916,19600000.0
2006-09-03 23:36:00,222.932,222.952,222.902,222.902,54200000.0
2006-09-03 23:37:00,222.898,222.97,222.898,222.963,24100000.0
2006-09-03 23:38:00,222.937,222.939,222.897,222.899,29800000.0
2006-09-03 23:39:00,222.919,222.919,222.894,222.918,48700000.0
2006-09-03 23:40:00,222.908,222.921,222.879,222.879,62200000.0
2006-09-03 23:41:00,222.938,222.943,222.884,222.9,44100000.0
2006-09-03 23:42:00,222.889,222.904,222.889,222.898,32500000.0
2006-09-03 23:43:00,222.89,222.923,222.886,222.923,26600000.0
2006-09-03 23:44:00,222.923,222.923,222.905,222.905,49399999.0
2006-09-03 23:45:00,222.903,222.907,222.885,222.885,48400000.0
2006-09-03 23:46:00,222.885,222.92,222.881,222.92,21900000.0
2006-09-03 23:47:00,222.921,222.936,222.91,222.918,65300001.0
2006-09-03 23:48:00,222.926,222.955,222.911,222.955,60900000.0
2006-09-03 23:49:00,222.938,222.962,222.909,222.935,78899998.0
2006-09-03 23:50:00,222.919,222.963,222.91,222.945,36000000.0
2006-09-03 23:51:00,222.954,222.973,222.886,222.951,59000000.0
2006-09-03 23:52:00,222.97,222.97,222.911,222.911,62700000.0
2006-09-03 23:53:00,222.92,222.956,222.904,222.904,78300000.0
2006-09-03 23:54:00,222.913,222.984,222.913,222.947,44200000.0
2006-09-03 23:55:00,222.936,222.972,222.916,222.916,95400001.0
2006-09-03 23:56:00,222.927,222.927,222.9,222.925,57700000.0
2006-09-03 23:57:00,222.937,222.958,222.892,222.903,37500000.0
2006-09-03 23:58:00,222.912,222.944,222.894,222.941,51100000.0
2006-09-03 23:59:00,222.957,222.965,222.926,222.947,43600000.0
2006-09-04 00:00:00,222.945,222.945,222.905,222.938,24500000.0
2006-09-04 00:01:00,222.944,222.966,222.944,222.966,27400000.0
2006-09-04 00:02:00,222.943,222.982,222.938,222.982,69799999.0
2006-09-04 00:03:00,222.954,222.981,222.947,222.97,31300000.0
2006-09-04 00:04:00,222.945,222.955,222.934,222.947,46500000.0
2006-09-04 00:05:00,222.926,222.976,222.916,222.976,33700000.0
2006-09-04 00:06:00,222.97,222.981,222.953,222.96,69600001.0
2006-09-04 00:07:00,222.984,223.004,222.946,222.957,58800000.0
2006-09-04 00:08:00,222.984,222.984,222.954,222.98,45800000.0
2006-09-04 00:09:00,222.962,222.983,222.947,222.983,46900000.0
2006-09-04 00:10:00,222.952,222.966,222.903,222.958,150899998.0
2006-09-04 00:11:00,222.971,222.98,222.928,222.963,48500000.0
2006-09-04 00:12:00,222.961,222.99,222.924,222.924,38800000.0
2006-09-04 00:13:00,222.969,222.969,222.906,222.951,27300000.0
2006-09-04 00:14:00,222.983,222.988,222.96,222.986,84200000.0
2006-09-04 00:15:00,223.012,223.036,222.955,222.988,41200000.0
2006-09-04 00:16:00,222.993,223.01,222.981,222.981,59300000.0
2006-09-04 00:17:00,223.01,223.025,223.0,223.023,53500000.0
2006-09-04 00:18:00,223.042,223.058,223.006,223.038,68300000.0
2006-09-04 00:19:00,223.057,223.064,223.004,223.031,58200000.0
2006-09-04 00:20:00,222.996,223.028,222.994,222.994,69700000.0
2006-09-04 00:21:00,222.995,223.02,222.975,222.975,52899999.0
2006-09-04 00:22:00,222.952,222.992,222.952,222.986,40800000.0
2006-09-04 00:23:00,222.983,223.002,222.96,222.981,49900000.0
2006-09-04 00:24:00,222.954,222.97,222.954,222.962,29200000.0
2006-09-04 00:25:00,222.969,222.974,222.944,222.95,65900000.0
2006-09-04 00:26:00,222.954,222.968,222.954,222.957,53699999.0
2006-09-04 00:27:00,222.993,223.011,222.978,222.994,38600000.0
2006-09-04 00:28:00,223.019,223.046,222.977,223.046,39200000.0
2006-09-04 00:29:00,223.024,223.032,222.994,223.002,68199999.0
2006-09-04 00:30:00,222.987,223.027,222.987,222.995,41100000.0
2006-09-04 00:31:00,222.995,223.019,222.98,222.988,64300000.0
2006-09-04 00:32:00,222.991,223.007,222.976,223.007,46700000.0
2006-09-04 00:33:00,223.014,223.033,222.989,223.015,28400000.0
2006-09-04 00:34:00,223.015,223.03,222.987,222.987,64099999.0
2006-09-04 00:35:00,223.037,223.041,222.986,223.033,83200001.0
2006-09-04 00:36:00,223.005,223.005,222.973,222.973,44900000.0
2006-09-04 00:37:00,222.989,222.989,222.963,222.98,60100000.0
2006-09-04 00:38:00,222.981,223.025,222.976,222.987,27700000.0
2006-09-04 00:39:00,222.943,222.961,222.934,222.947,39200000.0
2006-09-04 00:40:00,223.03,223.03,222.958,222.964,57100001.0
2006-09-04 00:41:00,222.991,222.992,222.952,222.962,32300000.0
2006-09-04 00:42:00,222.957,222.957,222.928,222.937,56499999.0
2006-09-04 00:43:00,222.924,222.945,222.911,222.943,107700002.0
2006-09-04 00:44:00,222.963,222.993,222.95,222.957,36600000.0
2006-09-04 00:45:00,222.941,222.975,222.934,222.957,58300000.0
2006-09-04 00:46:00,222.938,222.967,222.924,222.967,43700000.0
2006-09-04 00:47:00,222.991,222.995,222.968,222.989,25700000.0
2006-09-04 00:48:00,222.985,223.005,222.967,222.967,29800000.0
2006-09-04 00:49:00,222.988,222.993,222.957,222.985,40200000.0
2006-09-04 00:50:00,222.978,222.978,222.96,222.963,45900000.0
2006-09-04 00:51:00,222.988,223.026,222.968,222.968,77900000.0
2006-09-04 00:52:00,222.982,223.004,222.968,222.974,58000000.0
2006-09-04 00:53:00,222.979,222.995,222.965,222.971,74800000.0
2006-09-04 00:54:00,222.955,222.975,222.955,222.96,44600000.0
2006-09-04 00:55:00,222.96,222.969,222.946,222.946,28400000.0
2006-09-04 00:56:00,222.975,222.988,222.97,222.978,90199999.0
2006-09-04 00:57:00,222.977,222.977,222.94,222.963,30100000.0
2006-09-04 00:58:00,222.926,222.951,222.92,222.92,46300000.0
2006-09-04 00:59:00,222.909,222.929,222.9,222.917,56200000.0
2006-09-04 01:00:00,222.945,222.977,222.932,222.977,59900000.0
2006-09-04 01:01:00,222.944,222.958,222.924,222.939,48000000.0
2006-09-04 01:02:00,222.96,222.966,222.898,222.915,67900000.0
2006-09-04 01:03:00,222.951,222.982,222.951,222.974,19000000.0
2006-09-04 01:04:00,222.929,222.986,222.924,222.958,36400000.0
2006-09-04 01:05:00,222.977,222.979,222.944,222.967,42500000.0
2006-09-04 01:06:00,222.994,223.0,222.657,222.657,51900000.0
2006-09-04 01:07:00,222.703,222.973,222.703,222.949,38500000.0
2006-09-04 01:08:00,222.944,222.975,222.943,222.973,44000000.0
2006-09-04 01:09:00,222.981,223.025,222.966,223.009,58900000.0
2006-09-04 01:10:00,222.99,223.049,222.986,223.029,24000000.0
2006-09-04 01:11:00,223.036,223.098,223.036,223.068,46000000.0
2006-09-04 01:12:00,223.048,223.048,222.984,223.017,64000000.0
2006-09-04 01:13:00,223.067,223.067,222.976,222.976,24600000.0
2006-09-04 01:14:00,222.915,222.955,222.785,222.945,83700000.0
2006-09-04 01:15:00,222.729,222.943,222.729,222.943,22300000.0
2006-09-04 01:16:00,223.016,223.047,222.977,222.977,58900000.0
2006-09-04 01:17:00,223.003,223.056,222.992,223.05,51700000.0
2006-09-04 01:18:00,223.013,223.013,222.957,222.959,60800000.0
2006-09-04 01:19:00,222.997,223.007,222.955,223.0,45500000.0
2006-09-04 01:20:00,223.004,223.005,222.988,222.995,51200000.0
2006-09-04 01:21:00,223.004,223.014,222.948,222.948,39400000.0
2006-09-04 01:22:00,222.934,223.006,222.93,223.006,24100000.0
2006-09-04 01:23:00,222.954,223.037,222.954,223.012,41800000.0
2006-09-04 01:24:00,222.987,222.987,222.91,222.971,61399999.0
2006-09-04 01:25:00,222.979,222.988,222.954,222.964,36900000.0
2006-09-04 01:26:00,222.961,222.981,222.951,222.959,54600001.0
2006-09-04 01:27:00,222.966,222.974,222.937,222.962,57100000.0
2006-09-04 01:28:00,222.977,222.982,222.973,222.973,77500000.0
2006-09-04 01:29:00,222.941,222.962,222.916,222.951,109399999.0
2006-09-04 01:30:00,222.961,222.991,222.933,222.989,51099999.0
2006-09-04 01:31:00,222.996,222.996,222.905,222.908,38200000.0
2006-09-04 01:32:00,222.904,222.92,222.88,222.895,75199999.0
2006-09-04 01:33:00,222.919,222.939,222.851,222.902,49100000.0
2006-09-04 01:34:00,222.896,222.941,222.868,222.941,47800000.0
2006-09-04 01:35:00,222.915,222.915,222.839,222.84,49100000.0
2006-09-04 01:36:00,222.852,222.864,222.822,222.864,71200000.0
2006-09-04 01:37:00,222.882,222.882,222.84,222.847,38400001.0
2006-09-04 01:38:00,222.843,222.87,222.833,222.87,40300000.0
2006-09-04 01:39:00,222.858,222.89,222.838,222.867,40600000.0
2006-09-04 01:40:00,222.861,222.89,222.837,222.874,39400000.0
2006-09-04 01:41:00,222.864,222.892,222.849,222.892,43300000.0
2006-09-04 01:42:00,222.88,222.892,222.86,222.861,65200000.0
2006-09-04 01:43:00,222.839,222.925,222.839,222.902,33200000.0
2006-09-04 01:44:00,222.9,222.92,222.893,222.902,49199999.0
2006-09-04 01:45:00,222.853,222.918,222.847,222.904,72600001.0
2006-09-04 01:46:00,222.894,222.905,222.883,222.905,52500000.0
2006-09-04 01:47:00,222.876,222.894,222.865,222.865,42500000.0
2006-09-04 01:48:00,222.868,222.899,222.843,222.895,53900000.0
2006-09-04 01:49:00,222.851,222.883,222.851,222.873,33500000.0
2006-09-04 01:50:00,222.891,222.918,222.876,222.918,62200000.0
2006-09-04 01:51:00,222.872,222.885,222.852,222.852,48800000.0
2006-09-04 01:52:00,222.839,222.857,222.829,222.838,55000000.0
2006-09-04 01:53:00,222.847,222.867,222.811,222.831,37800000.0
2006-09-04 01:54:00,222.837,222.837,222.806,222.806,61600000.0
2006-09-04 01:55:00,222.781,222.789,222.755,222.764,45500000.0
2006-09-04 01:56:00,222.774,222.784,222.765,222.769,55599999.0
2006-09-04 01:57:00,222.774,222.789,222.751,222.786,51100000.0
2006-09-04 01:58:00,222.81,222.813,222.784,222.784,24800000.0
2006-09-04 01:59:00,222.77,222.781,222.741,222.741,84400000.0
2006-09-04 02:00:00,222.726,222.752,222.716,222.74,49800001.0
2006-09-04 02:01:00,222.777,222.784,222.732,222.733,24400000.0
2006-09-04 02:02:00,222.745,222.764,222.697,222.754,51200000.0
2006-09-04 02:03:00,222.779,222.779,222.716,222.723,31000000.0
2006-09-04 02:04:00,222.738,222.757,222.713,222.748,52400000.0
2006-09-04 02:05:00,222.721,222.749,222.716,222.749,46500001.0
2006-09-04 02:06:00,222.743,222.743,222.707,222.717,44299999.0
2006-09-04 02:07:00,222.711,222.763,222.703,222.746,44900000.0
2006-09-04 02:08:00,222.74,222.74,222.7,222.711,61600000.0
2006-09-04 02:09:00,222.747,222.756,222.731,222.746,56500001.0
2006-09-04 02:10:00,222.751,222.765,222.721,222.736,61300000.0
2006-09-04 02:11:00,222.742,222.767,222.716,222.767,54300001.0
2006-09-04 02:12:00,222.776,222.798,222.754,222.796,77500001.0
2006-09-04 02:13:00,222.79,222.79,222.767,222.775,61000000.0
2006-09-04 02:14:00,222.788,222.825,222.788,222.81,59300000.0
2006-09-04 02:15:00,222.803,222.827,222.789,222.804,109800000.0
2006-09-04 02:16:00,222.809,222.831,222.796,222.83,66500000.0
2006-09-04 02:17:00,222.821,222.831,222.796,222.823,45600000.0
2006-09-04 02:18:00,222.802,222.844,222.802,222.804,35400000.0
2006-09-04 02:19:00,222.846,222.859,222.83,222.83,65700000.0
2006-09-04 02:20:00,222.818,222.852,222.808,222.822,45199999.0
2006-09-04 02:21:00,222.842,222.842,222.815,222.825,37800000.0
2006-09-04 02:22:00,222.818,222.818,222.734,222.734,77499999.0
2006-09-04 02:23:00,222.739,222.776,222.739,222.762,21600000.0
2006-09-04 02:24:00,222.756,222.804,222.745,222.804,77800000.0
2006-09-04 02:25:00,222.812,222.83,222.777,222.777,81800000.0
2006-09-04 02:26:00,222.813,222.833,222.76,222.833,69799999.0
2006-09-04 02:27:00,222.837,222.837,222.797,222.797,54200000.0
2006-09-04 02:28:00,222.805,222.839,222.805,222.831,64800000.0
2006-09-04 02:29:00,222.834,222.84,222.82,222.824,42200000.0
2006-09-04 02:30:00,222.841,222.842,222.795,222.799,59400000.0
2006-09-04 02:31:00,222.809,222.813,222.785,222.799,45600000.0
2006-09-04 02:32:00,222.795,222.821,222.785,222.799,63000000.0
2006-09-04 02:33:00,222.806,222.812,222.804,222.812,16700000.0
2006-09-04 02:34:00,222.832,222.832,222.797,222.818,59500000.0
2006-09-04 02:35:00,222.787,222.801,222.758,222.799,50900000.0
2006-09-04 02:36:00,222.797,222.802,222.783,222.801,35100000.0
2006-09-04 02:37:00,222.801,222.83,222.797,222.819,97699999.0
2006-09-04 02:38:00,222.811,222.827,222.795,222.798,69200001.0
2006-09-04 02:39:00,222.798,222.838,222.783,222.808,71500000.0
2006-09-04 02:40:00,222.79,222.823,222.763,222.813,66000001.0
2006-09-04 02:41:00,222.827,222.832,222.798,222.816,39000000.0
2006-09-04 02:42:00,222.819,222.826,222.787,222.81,64800000.0
2006-09-04 02:43:00,222.823,222.823,222.761,222.806,31000000.0
2006-09-04 02:44:00,222.811,222.831,222.802,222.823,54300000.0
2006-09-04 02:45:00,222.801,222.819,222.791,222.819,44500000.0
2006-09-04 02:46:00,222.811,222.832,222.809,222.809,46600000.0
2006-09-04 02:47:00,222.759,222.814,222.754,222.81,61800000.0
2006-09-04 02:48:00,222.823,222.823,222.778,222.803,69300000.0
2006-09-04 02:49:00,222.79,222.801,222.773,222.794,42200000.0
2006-09-04 02:50:00,222.806,222.817,222.751,222.77,61200000.0
2006-09-04 02:51:00,222.82,222.82,222.792,222.792,44100000.0
2006-09-04 02:52:00,222.736,222.775,222.736,222.761,52600000.0
2006-09-04 02:53:00,222.759,222.784,222.743,222.776,49100000.0
2006-09-04 02:54:00,222.787,222.81,222.774,222.798,52200001.0
2006-09-04 02:55:00,222.792,222.811,222.786,222.802,31200000.0
2006-09-04 02:56:00,222.819,222.831,222.8,222.81,54400000.0
2006-09-04 02:57:00,222.804,222.831,222.783,222.8,41400001.0
2006-09-04 02:58:00,222.79,222.811,222.77,222.811,19100000.0
2006-09-04 02:59:00,222.81,222.823,222.791,222.814,63600000.0
2006-09-04 03:00:00,222.808,222.808,222.753,222.76,75400000.0
2006-09-04 03:01:00,222.789,222.792,222.762,222.762,50200000.0
2006-09-04 03:02:00,222.776,222.779,222.755,222.755,48800000.0
2006-09-04 03:03:00,222.741,222.777,222.734,222.754,55500000.0
2006-09-04 03:04:00,222.767,222.779,222.733,222.779,52400000.0
2006-09-04 03:05:00,222.754,222.754,222.708,222.711,28299999.0
2006-09-04 03:06:00,222.737,222.749,222.699,222.746,41500000.0
2006-09-04 03:07:00,222.741,222.777,222.718,222.777,28100000.0
2006-09-04 03:08:00,222.786,222.786,222.757,222.771,62300001.0
2006-09-04 03:09:00,222.76,222.768,222.745,222.763,46700000.0
2006-09-04 03:10:00,222.749,222.761,222.721,222.721,72000000.0
2006-09-04 03:11:00,222.747,222.747,222.722,222.734,48400000.0
2006-09-04 03:12:00,222.749,222.752,222.727,222.752,59199999.0
2006-09-04 03:13:00,222.75,222.779,222.731,222.747,38300000.0
2006-09-04 03:14:00,222.738,222.753,222.727,222.737,51500000.0
2006-09-04 03:15:00,222.726,222.726,222.706,222.721,25100000.0
2006-09-04 03:16:00,222.711,222.725,222.696,222.709,59600000.0
2006-09-04 03:17:00,222.712,222.74,222.688,222.688,55299999.0
2006-09-04 03:18:00,222.666,222.666,222.636,222.639,44500000.0
2006-09-04 03:19:00,222.635,222.652,222.617,222.63,41000000.0
2006-09-04 03:20:00,222.607,222.637,222.606,222.619,43100000.0
2006-09-04 03:21:00,222.63,222.656,222.609,222.644,85499999.0
2006-09-04 03:22:00,222.647,222.664,222.629,222.633,45600000.0
2006-09-04 03:23:00,222.645,222.652,222.613,222.646,54400000.0
2006-09-04 03:24:00,222.664,222.664,222.627,222.654,90200001.0
2006-09-04 03:25:00,222.638,222.715,222.619,222.71,56200000.0
2006-09-04 03:26:00,222.691,222.691,222.651,222.651,32700000.0
2006-09-04 03:27:00,222.652,222.664,222.623,222.623,27300000.0
2006-09-04 03:28:00,222.654,222.66,222.601,222.65,60800000.0
2006-09-04 03:29:00,222.635,222.682,222.626,222.672,38300000.0
2006-09-04 03:30:00,222.649,222.664,222.635,222.635,42900000.0
2006-09-04 03:31:00,222.657,222.657,222.607,222.624,33900000.0
2006-09-04 03:32:00,222.649,222.649,222.637,222.641,49900000.0
2006-09-04 03:33:00,222.64,222.644,222.621,222.627,26100000.0
2006-09-04 03:34:00,222.598,222.627,222.557,222.557,49500000.0
2006-09-04 03:35:00,222.564,222.586,222.559,222.581,46900000.0
2006-09-04 03:36:00,222.572,222.582,222.548,222.563,49800000.0
2006-09-04 03:37:00,222.58,222.597,222.57,222.57,52000001.0
2006-09-04 03:38:00,222.581,222.587,222.539,222.567,37600000.0
2006-09-04 03:39:00,222.583,222.623,222.576,222.623,37700000.0
2006-09-04 03:40:00,222.58,222.641,222.574,222.634,73500000.0
2006-09-04 03:41:00,222.609,222.609,222.57,222.576,73700000.0
2006-09-04 03:42:00,222.562,222.562,222.528,222.528,33400000.0
2006-09-04 03:43:00,222.534,222.557,222.533,222.534,62600000.0
2006-09-04 03:44:00,222.525,222.541,222.515,222.515,34199999.0
2006-09-04 03:45:00,222.538,222.552,222.504,222.513,53000000.0
2006-09-04 03:46:00,222.507,222.528,222.503,222.508,51300000.0
2006-09-04 03:47:00,222.533,222.543,222.498,222.532,47000000.0
2006-09-04 03:48:00,222.509,222.542,222.495,222.518,39900000.0
2006-09-04 03:49:00,222.505,222.515,222.492,222.515,32100000.0
2006-09-04 03:50:00,222.508,222.508,222.474,222.476,39800000.0
2006-09-04 03:51:00,222.499,222.511,222.487,222.487,24200000.0
2006-09-04 03:52:00,222.502,222.518,222.483,222.498,34700000.0
2006-09-04 03:53:00,222.496,222.528,222.493,222.527,35300000.0
2006-09-04 03:54:00,222.504,222.515,222.492,222.497,49400000.0
2006-09-04 03:55:00,222.494,222.498,222.482,222.494,41900000.0
2006-09-04 03:56:00,222.475,222.507,222.475,222.481,39500000.0
2006-09-04 03:57:00,222.466,222.486,222.461,222.471,56700000.0
2006-09-04 03:58:00,222.48,222.496,222.472,222.485,68100000.0
2006-09-04 03:59:00,222.474,222.489,222.473,222.486,29900000.0
2006-09-04 04:00:00,222.453,222.485,222.44,222.469,61700001.0
2006-09-04 04:01:00,222.464,222.47,222.445,222.459,72499999.0
2006-09-04 04:02:00,222.455,222.463,222.44,222.454,45100000.0
2006-09-04 04:03:00,222.457,222.47,222.426,222.47,21900000.0
2006-09-04 04:04:00,222.458,222.484,222.445,222.478,29100000.0
2006-09-04 04:05:00,222.48,222.495,222.457,222.457,102800001.0
2006-09-04 04:06:00,222.479,222.525,222.463,222.512,34200000.0
2006-09-04 04:07:00,222.511,222.511,222.441,222.485,36400000.0
2006-09-04 04:08:00,222.503,222.531,222.469,222.515,74800000.0
2006-09-04 04:09:00,222.486,222.536,222.486,222.512,38200000.0
2006-09-04 04:10:00,222.498,222.509,222.465,222.503,59700000.0
2006-09-04 04:11:00,222.517,222.549,222.512,222.542,66099999.0
2006-09-04 04:12:00,222.544,222.563,222.509,222.548,54000000.0
2006-09-04 04:13:00,222.548,222.565,222.546,222.565,38400000.0
2006-09-04 04:14:00,222.533,222.577,222.533,222.575,67300000.0
2006-09-04 04:15:00,222.601,222.612,222.585,222.612,47500000.0
2006-09-04 04:16:00,222.576,222.589,222.556,222.589,41900000.0
2006-09-04 04:17:00,222.594,222.597,222.554,222.58,30400000.0
2006-09-04 04:18:00,222.61,222.618,222.595,222.618,25100000.0
2006-09-04 04:19:00,222.615,222.631,222.615,222.631,57000000.0
2006-09-04 04:20:00,222.632,222.64,222.6,222.613,55399998.0
2006-09-04 04:21:00,222.594,222.609,222.584,222.605,41100000.0
2006-09-04 04:22:00,222.598,222.61,222.57,222.57,95800000.0
2006-09-04 04:23:00,222.592,222.602,222.564,222.602,42200000.0
2006-09-04 04:24:00,222.587,222.605,222.568,222.605,75500000.0
2006-09-04 04:25:00,222.581,222.597,222.568,222.587,55400001.0
2006-09-04 04:26:00,222.583,222.59,222.525,222.525,33700000.0
2006-09-04 04:27:00,222.548,222.578,222.545,222.559,34800000.0
2006-09-04 04:28:00,222.543,222.565,222.525,222.554,39600000.0
2006-09-04 04:29:00,222.57,222.57,222.553,222.553,31100000.0
2006-09-04 04:30:00,222.564,222.568,222.513,222.517,29600000.0
2006-09-04 04:31:00,222.56,222.56,222.534,222.547,40700000.0
2006-09-04 04:32:00,222.552,222.558,222.499,222.499,75600000.0
2006-09-04 04:33:00,222.525,222.538,222.525,222.538,33000000.0
2006-09-04 04:34:00,222.521,222.599,222.501,222.599,50300000.0
2006-09-04 04:35:00,222.541,222.561,222.536,222.558,43800001.0
2006-09-04 04:36:00,222.546,222.56,222.544,222.56,27100000.0
2006-09-04 04:37:00,222.551,222.575,222.523,222.56,76600000.0
2006-09-04 04:38:00,222.58,222.592,222.508,222.55,77400000.0
2006-09-04 04:39:00,222.587,222.588,222.524,222.537,37800000.0
2006-09-04 04:40:00,222.545,222.549,222.521,222.528,69500001.0
2006-09-04 04:41:00,222.527,222.529,222.478,222.483,26000000.0
2006-09-04 04:42:00,222.507,222.53,222.507,222.507,57000000.0
2006-09-04 04:43:00,222.512,222.531,222.468,222.531,46000000.0
2006-09-04 04:44:00,222.562,222.562,222.505,222.508,58300000.0
2006-09-04 04:45:00,222.501,222.535,222.501,222.508,28700000.0
2006-09-04 04:46:00,222.517,222.529,222.48,222.502,26200000.0
2006-09-04 04:47:00,222.507,222.52,222.489,222.52,37500000.0
2006-09-04 04:48:00,222.533,222.538,222.513,222.513,48500000.0
2006-09-04 04:49:00,222.506,222.52,222.489,222.489,31799999.0
2006-09-04 04:50:00,222.501,222.503,222.475,222.495,41400000.0
2006-09-04 04:51:00,222.478,222.503,222.464,222.503,23900000.0
2006-09-04 04:52:00,222.497,222.506,222.444,222.506,46200000.0
2006-09-04 04:53:00,222.529,222.529,222.472,222.493,50600000.0
2006-09-04 04:54:00,222.47,222.5,222.46,222.5,47600000.0
2006-09-04 04:55:00,222.472,222.472,222.447,222.466,65100001.0
2006-09-04 04:56:00,222.478,222.496,222.478,222.481,31800000.0
2006-09-04 04:57:00,222.496,222.496,222.467,222.467,37400000.0
2006-09-04 04:58:00,222.463,222.488,222.454,222.454,63099999.0
2006-09-04 04:59:00,222.452,222.458,222.424,222.438,38300000.0
2006-09-04 05:00:00,222.434,222.434,222.414,222.431,50300001.0
2006-09-04 05:01:00,222.416,222.443,222.404,222.443,75600000.0
2006-09-04 05:02:00,222.446,222.446,222.418,222.437,85700001.0
2006-09-04 05:03:00,222.437,222.452,222.427,222.452,60899998.0
2006-09-04 05:04:00,222.455,222.463,222.408,222.442,69399999.0
2006-09-04 05:05:00,222.459,222.469,222.425,222.447,29100000.0
2006-09-04 05:06:00,222.449,222.463,222.421,222.434,45600000.0
2006-09-04 05:07:00,222.44,222.459,222.398,222.398,29200000.0
2006-09-04 05:08:00,222.428,222.477,222.425,222.466,49600000.0
2006-09-04 05:09:00,222.471,222.48,222.459,222.475,21400000.0
2006-09-04 05:10:00,222.475,222.475,222.43,222.43,64699999.0
2006-09-04 05:11:00,222.452,222.452,222.436,222.452,46500000.0
2006-09-04 05:12:00,222.426,222.469,222.409,222.453,20400000.0
2006-09-04 05:13:00,222.449,222.454,222.409,222.415,39200000.0
2006-09-04 05:14:00,222.486,222.495,222.439,222.491,57600000.0
2006-09-04 05:15:00,222.471,222.471,222.42,222.452,33200000.0
2006-09-04 05:16:00,222.458,222.492,222.442,222.485,51100000.0
2006-09-04 05:17:00,222.46,222.487,222.449,222.476,41800001.0
2006-09-04 05:18:00,222.471,222.491,222.463,222.477,46000000.0
2006-09-04 05:19:00,222.452,222.49,222.432,222.444,44100000.0
2006-09-04 05:20:00,222.497,222.515,222.481,222.503,52500000.0
2006-09-04 05:21:00,222.492,222.51,222.449,222.468,40900000.0
2006-09-04 05:22:00,222.519,222.519,222.473,222.475,36500000.0
2006-09-04 05:23:00,222.48,222.504,222.48,222.482,65900000.0
2006-09-04 05:24:00,222.5,222.513,222.464,222.464,49400000.0
2006-09-04 05:25:00,222.476,222.524,222.476,222.51,80800001.0
2006-09-04 05:26:00,222.438,222.487,222.432,222.475,23900000.0
2006-09-04 05:27:00,222.486,222.505,222.471,222.489,46200000.0
2006-09-04 05:28:00,222.478,222.492,222.447,222.479,50800000.0
2006-09-04 05:29:00,222.48,222.496,222.473,222.473,30400000.0
2006-09-04 05:30:00,222.487,222.494,222.441,222.459,39300000.0
2006-09-04 05:31:00,222.49,222.49,222.447,222.459,38400000.0
2006-09-04 05:32:00,222.475,222.475,222.432,222.445,63700000.0
2006-09-04 05:33:00,222.442,222.472,222.438,222.45,42100000.0
2006-09-04 05:34:00,222.441,222.472,222.433,222.469,29000000.0
2006-09-04 05:35:00,222.472,222.472,222.417,222.43,50600000.0
2006-09-04 05:36:00,222.423,222.447,222.421,222.438,96500000.0
2006-09-04 05:37:00,222.448,222.477,222.42,222.468,40900000.0
2006-09-04 05:38:00,222.464,222.477,222.435,222.453,60800000.0
2006-09-04 05:39:00,222.469,222.484,222.469,222.472,37900000.0
2006-09-04 05:40:00,222.461,222.488,222.461,222.473,71800000.0
2006-09-04 05:41:00,222.445,222.497,222.445,222.487,31800000.0
2006-09-04 05:42:00,222.468,222.468,222.433,222.465,44000000.0
2006-09-04 05:43:00,222.439,222.457,222.426,222.44,57600001.0
2006-09-04 05:44:00,222.425,222.435,222.378,222.435,36600000.0
2006-09-04 05:45:00,222.45,222.454,222.416,222.42,68300000.0
2006-09-04 05:46:00,222.419,222.459,222.419,222.425,56000000.0
2006-09-04 05:47:00,222.431,222.445,222.42,222.426,27700000.0
2006-09-04 05:48:00,222.414,222.417,222.347,222.417,34000000.0
2006-09-04 05:49:00,222.423,222.425,222.383,222.404,40000000.0
2006-09-04 05:50:00,222.42,222.434,222.363,222.427,57000000.0
2006-09-04 05:51:00,222.431,222.437,222.405,222.405,36500000.0
2006-09-04 05:52:00,222.433,222.44,222.409,222.425,56000000.0
2006-09-04 05:53:00,222.373,222.403,222.352,222.402,49400000.0
2006-09-04 05:54:00,222.389,222.406,222.375,222.39,52100000.0
2006-09-04 05:55:00,222.412,222.444,222.412,222.415,44400000.0
2006-09-04 05:56:00,222.414,222.416,222.343,222.347,65400001.0
2006-09-04 05:57:00,222.402,222.412,222.379,222.406,50800000.0
2006-09-04 05:58:00,222.394,222.404,222.384,222.404,75400001.0
2006-09-04 05:59:00,222.384,222.415,222.377,222.41,57800000.0
2006-09-04 06:00:00,222.376,222.415,222.376,222.392,33700000.0
2006-09-04 06:01:00,222.397,222.397,222.368,222.384,74800001.0
2006-09-04 06:02:00,222.351,222.381,222.312,222.378,39800000.0
2006-09-04 06:03:00,222.363,222.382,222.363,222.366,54900001.0
2006-09-04 06:04:00,222.37,222.38,222.365,222.378,47100000.0
2006-09-04 06:05:00,222.367,222.367,222.301,222.345,20600000.0
2006-09-04 06:06:00,222.377,222.385,222.353,222.353,45700000.0
2006-09-04 06:07:00,222.381,222.409,222.375,222.392,45800000.0
2006-09-04 06:08:00,222.383,222.409,222.355,222.409,25800000.0
2006-09-04 06:09:00,222.412,222.428,222.362,222.395,42300000.0
2006-09-04 06:10:00,222.413,222.425,222.378,222.378,57599999.0
2006-09-04 06:11:00,222.372,222.403,222.35,222.4,67000001.0
2006-09-04 06:12:00,222.37,222.41,222.365,222.399,45100001.0
2006-09-04 06:13:00,222.427,222.427,222.419,222.426,45900000.0
2006-09-04 06:14:00,222.399,222.411,222.372,222.4,67700001.0
2006-09-04 06:15:00,222.393,222.427,222.382,222.418,49100001.0
2006-09-04 06:16:00,222.412,222.414,222.354,222.379,70300001.0
2006-09-04 06:17:00,222.39,222.439,222.39,222.437,82499998.0
2006-09-04 06:18:00,222.404,222.442,222.404,222.41,51300000.0
2006-09-04 06:19:00,222.396,222.419,222.358,222.4,60300001.0
2006-09-04 06:20:00,222.42,222.42,222.366,222.373,59900000.0
2006-09-04 06:21:00,222.396,222.396,222.339,222.358,19800000.0
2006-09-04 06:22:00,222.364,222.39,222.355,222.365,40400000.0
2006-09-04 06:23:00,222.33,222.343,222.276,222.3,78400000.0
2006-09-04 06:24:00,222.326,222.336,222.313,222.313,43700000.0
2006-09-04 06:25:00,222.309,222.309,222.292,222.292,53000001.0
2006-09-04 06:26:00,222.263,222.295,222.261,222.295,46000000.0
2006-09-04 06:27:00,222.282,222.295,222.275,222.281,56300000.0
2006-09-04 06:28:00,222.245,222.261,222.211,222.253,46000000.0
2006-09-04 06:29:00,222.261,222.283,222.239,222.272,56600000.0
2006-09-04 06:30:00,222.258,222.277,222.244,222.276,55500000.0
2006-09-04 06:31:00,222.254,222.271,222.23,222.254,53700000.0
2006-09-04 06:32:00,222.266,222.288,222.265,222.274,47700000.0
2006-09-04 06:33:00,222.276,222.292,222.237,222.288,38100000.0
2006-09-04 06:34:00,222.274,222.296,222.253,222.296,39800000.0
2006-09-04 06:35:00,222.309,222.313,222.232,222.24,43100000.0
2006-09-04 06:36:00,222.315,222.318,222.239,222.239,30700000.0
2006-09-04 06:37:00,222.277,222.307,222.277,222.283,23300000.0
2006-09-04 06:38:00,222.268,222.268,222.226,222.228,78700000.0
2006-09-04 06:39:00,222.212,222.231,222.201,222.211,57800001.0
2006-09-04 06:40:00,222.22,222.243,222.19,222.24,68100000.0
2006-09-04 06:41:00,222.233,222.246,222.209,222.22,60100000.0
2006-09-04 06:42:00,222.204,222.204,222.11,222.147,78600000.0
2006-09-04 06:43:00,222.134,222.139,222.093,222.093,36700000.0
2006-09-04 06:44:00,222.102,222.126,222.102,222.126,52500000.0
2006-09-04 06:45:00,222.107,222.118,222.073,222.088,71200001.0
2006-09-04 06:46:00,222.068,222.068,222.033,222.053,87300001.0
2006-09-04 06:47:00,222.042,222.043,221.987,222.02,45400000.0
2006-09-04 06:48:00,222.008,222.045,221.977,222.045,60100000.0
2006-09-04 06:49:00,222.006,222.017,221.991,221.999,63100000.0
2006-09-04 06:50:00,221.981,221.981,221.948,221.955,34800000.0
2006-09-04 06:51:00,221.98,221.99,221.957,221.983,65300000.0
2006-09-04 06:52:00,221.999,222.024,221.999,222.015,31900000.0
2006-09-04 06:53:00,222.019,222.066,222.019,222.053,54000000.0
2006-09-04 06:54:00,222.033,222.056,222.016,222.049,46399999.0
2006-09-04 06:55:00,222.039,222.066,222.039,222.065,47900000.0
2006-09-04 06:56:00,222.081,222.081,222.035,222.051,22200000.0
2006-09-04 06:57:00,222.048,222.075,222.02,222.075,15000000.0
2006-09-04 06:58:00,222.072,222.097,222.072,222.095,24700000.0
2006-09-04 06:59:00,222.058,222.073,222.042,222.05,42800000.0
2006-09-04 07:00:00,222.039,222.055,222.02,222.041,40500000.0
2006-09-04 07:01:00,222.057,222.061,222.038,222.061,36300000.0
2006-09-04 07:02:00,222.08,222.097,222.053,222.083,59600000.0
2006-09-04 07:03:00,222.068,222.125,222.061,222.125,41900000.0
2006-09-04 07:04:00,222.083,222.099,222.051,222.071,50600000.0
2006-09-04 07:05:00,222.073,222.107,222.073,222.107,78500001.0
2006-09-04 07:06:00,222.12,222.136,222.095,222.099,42400000.0
2006-09-04 07:07:00,222.132,222.155,222.132,222.144,69200000.0
2006-09-04 07:08:00,222.147,222.147,222.121,222.127,34300000.0
2006-09-04 07:09:00,222.129,222.129,222.095,222.113,68800001.0
2006-09-04 07:10:00,222.133,222.15,222.107,222.107,29400000.0
2006-09-04 07:11:00,222.094,222.094,222.067,222.077,43500000.0
2006-09-04 07:12:00,222.058,222.094,222.052,222.083,35000000.0
2006-09-04 07:13:00,222.062,222.074,222.046,222.067,62600001.0
2006-09-04 07:14:00,222.045,222.08,222.023,222.08,65700000.0
2006-09-04 07:15:00,222.063,222.067,222.037,222.037,39300000.0
2006-09-04 07:16:00,222.047,222.075,222.047,222.075,23400000.0
2006-09-04 07:17:00,222.068,222.077,222.052,222.056,27100000.0
2006-09-04 07:18:00,222.069,222.08,222.047,222.055,61999999.0
2006-09-04 07:19:00,222.078,222.083,222.059,222.079,48900000.0
2006-09-04 07:20:00,222.086,222.091,222.074,222.074,37100000.0
2006-09-04 07:21:00,222.062,222.079,222.052,222.079,34000000.0
2006-09-04 07:22:00,222.083,222.086,222.064,222.072,66200001.0
2006-09-04 07:23:00,222.079,222.088,222.048,222.062,54900000.0
2006-09-04 07:24:00,222.074,222.074,222.059,222.063,35200000.0
2006-09-04 07:25:00,222.049,222.068,222.049,222.062,31100000.0
2006-09-04 07:26:00,222.07,222.07,222.032,222.035,64500000.0
2006-09-04 07:27:00,222.017,222.029,221.972,221.972,46900000.0
2006-09-04 07:28:00,222.047,222.057,222.032,222.036,76400000.0
2006-09-04 07:29:00,222.006,222.037,221.988,222.037,62600000.0
2006-09-04 07:30:00,222.008,222.05,221.989,222.032,84000000.0
2006-09-04 07:31:00,222.063,222.084,222.063,222.078,73400000.0
2006-09-04 07:32:00,222.063,222.072,222.044,222.072,29400000.0
2006-09-04 07:33:00,222.05,222.082,222.05,222.082,58100001.0
2006-09-04 07:34:00,222.068,222.103,222.05,222.09,62899999.0
2006-09-04 07:35:00,222.1,222.12,222.095,222.12,37600000.0
2006-09-04 07:36:00,222.11,222.125,222.056,222.125,19500000.0
2006-09-04 07:37:00,222.13,222.16,222.128,222.155,46300000.0
2006-09-04 07:38:00,222.149,222.192,222.149,222.192,55800000.0
2006-09-04 07:39:00,222.202,222.208,222.186,222.199,51900000.0
2006-09-04 07:40:00,222.208,222.227,222.198,222.226,47899999.0
2006-09-04 07:41:00,222.218,222.226,222.207,222.207,71100000.0
2006-09-04 07:42:00,222.221,222.236,222.207,222.207,33700000.0
2006-09-04 07:43:00,222.211,222.222,222.199,222.199,53900000.0
2006-09-04 07:44:00,222.191,222.234,222.181,222.22,41300000.0
2006-09-04 07:45:00,222.217,222.234,222.205,222.205,50100000.0
2006-09-04 07:46:00,222.202,222.214,222.183,222.214,37200000.0
2006-09-04 07:47:00,222.223,222.244,222.22,222.228,54799999.0
2006-09-04 07:48:00,222.216,222.221,222.192,222.203,41800000.0
2006-09-04 07:49:00,222.188,222.194,222.165,222.192,41100000.0
2006-09-04 07:50:00,222.206,222.207,222.157,222.185,53200000.0
2006-09-04 07:51:00,222.207,222.214,222.186,222.208,71300000.0
2006-09-04 07:52:00,222.203,222.22,222.201,222.21,55800000.0
2006-09-04 07:53:00,222.218,222.232,222.212,222.232,58700000.0
2006-09-04 07:54:00,222.2,222.247,222.189,222.226,49600000.0
2006-09-04 07:55:00,222.197,222.23,222.197,222.207,48200000.0
2006-09-04 07:56:00,222.222,222.234,222.16,222.2,48399999.0
2006-09-04 07:57:00,222.206,222.215,222.189,222.194,53400001.0
2006-09-04 07:58:00,222.188,222.188,222.118,222.145,46400000.0
2006-09-04 07:59:00,222.144,222.169,222.134,222.169,32700000.0
2006-09-04 08:00:00,222.174,222.194,222.172,222.184,44500000.0
2006-09-04 08:01:00,222.195,222.203,222.144,222.181,44300000.0
2006-09-04 08:02:00,222.198,222.228,222.183,222.228,64100000.0
2006-09-04 08:03:00,222.223,222.236,222.217,222.224,59800000.0
2006-09-04 08:04:00,222.199,222.226,222.188,222.221,32400001.0
2006-09-04 08:05:00,222.223,222.223,222.195,222.195,29900000.0
2006-09-04 08:06:00,222.203,222.203,222.154,222.171,22400000.0
2006-09-04 08:07:00,222.169,222.214,222.169,222.214,36900000.0
2006-09-04 08:08:00,222.221,222.221,222.181,222.181,32500000.0
2006-09-04 08:09:00,222.229,222.263,222.226,222.226,55200000.0
2006-09-04 08:10:00,222.227,222.244,222.227,222.242,12900000.0
2006-09-04 08:11:00,222.258,222.258,222.204,222.204,34700000.0
2006-09-04 08:12:00,222.168,222.168,222.112,222.12,35000000.0
2006-09-04 08:13:00,222.135,222.149,222.128,222.143,60400001.0
2006-09-04 08:14:00,222.14,222.156,222.132,222.137,26900000.0
2006-09-04 08:15:00,222.13,222.145,222.113,222.113,29900000.0
2006-09-04 08:16:00,222.134,222.134,222.038,222.038,48900000.0
2006-09-04 08:17:00,222.017,222.017,221.955,221.991,63200000.0
2006-09-04 08:18:00,221.978,221.988,221.952,221.952,74700001.0
2006-09-04 08:19:00,221.948,221.997,221.937,221.987,47400000.0
2006-09-04 08:20:00,222.017,222.024,221.96,221.994,53100001.0
2006-09-04 08:21:00,222.012,222.012,221.988,221.991,65500001.0
2006-09-04 08:22:00,221.981,222.006,221.978,221.993,52200000.0
2006-09-04 08:23:00,222.009,222.012,221.995,221.995,52200000.0
2006-09-04 08:24:00,221.98,221.98,221.94,221.961,25900000.0
2006-09-04 08:25:00,221.96,221.975,221.949,221.963,46100000.0
2006-09-04 08:26:00,221.977,222.004,221.977,221.989,45600000.0
2006-09-04 08:27:00,222.003,222.015,221.997,221.997,42300000.0
2006-09-04 08:28:00,221.982,221.999,221.957,221.98,74599999.0
2006-09-04 08:29:00,221.968,222.006,221.942,222.006,41900000.0
2006-09-04 08:30:00,222.024,222.031,221.995,222.015,65300001.0
2006-09-04 08:31:00,222.013,222.029,222.004,222.023,36300000.0
2006-09-04 08:32:00,222.018,222.018,221.994,222.006,39600000.0
2006-09-04 08:33:00,222.015,222.025,221.985,221.985,30800000.0
2006-09-04 08:34:00,221.96,222.014,221.952,221.952,76800000.0
2006-09-04 08:35:00,221.922,221.929,221.891,221.897,34100000.0
2006-09-04 08:36:00,221.935,221.969,221.935,221.969,50999999.0
2006-09-04 08:37:00,221.942,221.942,221.871,221.915,76000000.0
2006-09-04 08:38:00,221.919,221.951,221.897,221.933,74600000.0
2006-09-04 08:39:00,221.874,221.921,221.874,221.9,50000000.0
2006-09-04 08:40:00,221.937,221.974,221.909,221.973,42500001.0
2006-09-04 08:41:00,221.941,221.985,221.93,221.981,36000000.0
2006-09-04 08:42:00,222.023,222.082,222.023,222.033,56200000.0
2006-09-04 08:43:00,222.017,222.038,222.015,222.027,19700000.0
2006-09-04 08:44:00,222.049,222.052,221.997,222.0,77700000.0
2006-09-04 08:45:00,221.981,222.029,221.947,222.025,44800000.0
2006-09-04 08:46:00,222.047,222.093,222.047,222.078,39900000.0
2006-09-04 08:47:00,222.061,222.062,222.039,222.06,15600000.0
2006-09-04 08:48:00,222.056,222.056,222.033,222.045,37400000.0
2006-09-04 08:49:00,222.05,222.071,222.043,222.066,53600001.0
2006-09-04 08:50:00,222.086,222.1,222.07,222.087,44800001.0
2006-09-04 08:51:00,222.076,222.095,222.057,222.057,44900000.0
2006-09-04 08:52:00,222.032,222.033,222.003,222.029,62399999.0
2006-09-04 08:53:00,222.021,222.037,222.019,222.029,40500000.0
2006-09-04 08:54:00,222.019,222.028,222.011,222.011,33600000.0
2006-09-04 08:55:00,222.013,222.02,221.996,222.02,81300000.0
2006-09-04 08:56:00,222.0,222.0,221.971,221.973,31100000.0
2006-09-04 08:57:00,221.967,222.004,221.967,222.004,21600000.0
2006-09-04 08:58:00,221.986,221.986,221.933,221.933,56300000.0
2006-09-04 08:59:00,221.937,221.937,221.868,221.889,33599999.0
2006-09-04 09:00:00,221.88,221.926,221.88,221.915,46200000.0
2006-09-04 09:01:00,221.911,221.955,221.911,221.954,79500000.0
2006-09-04 09:02:00,221.968,221.992,221.968,221.992,66900000.0
2006-09-04 09:03:00,221.971,221.987,221.944,221.963,54600000.0
2006-09-04 09:04:00,221.957,221.999,221.948,221.999,51800001.0
2006-09-04 09:05:00,221.991,221.991,221.926,221.934,70100000.0
2006-09-04 09:06:00,221.963,222.004,221.945,222.002,66799999.0
2006-09-04 09:07:00,221.999,222.019,221.998,222.019,29600000.0
2006-09-04 09:08:00,222.016,222.021,222.007,222.007,33399999.0
2006-09-04 09:09:00,222.014,222.045,222.008,222.008,54500000.0
2006-09-04 09:10:00,222.029,222.029,221.946,221.946,21900000.0
2006-09-04 09:11:00,222.016,222.017,221.96,221.965,44400000.0
2006-09-04 09:12:00,221.969,221.982,221.934,221.979,51200000.0
2006-09-04 09:13:00,221.993,222.003,221.978,221.978,63300000.0
2006-09-04 09:14:00,221.974,221.974,221.913,221.913,24500000.0
2006-09-04 09:15:00,221.97,221.99,221.928,221.985,47400000.0
2006-09-04 09:16:00,221.982,221.995,221.968,221.995,39100001.0
2006-09-04 09:17:00,221.983,222.006,221.964,222.005,71600001.0
2006-09-04 09:18:00,222.019,222.032,221.974,222.013,47500000.0
2006-09-04 09:19:00,221.994,222.032,221.971,222.032,53399999.0
2006-09-04 09:20:00,222.038,222.052,222.018,222.036,56100000.0
2006-09-04 09:21:00,222.025,222.033,221.966,222.008,56400000.0
2006-09-04 09:22:00,222.003,222.035,221.994,222.035,55800000.0
2006-09-04 09:23:00,222.012,222.012,221.967,222.011,49200000.0
2006-09-04 09:24:00,222.009,222.02,221.994,222.019,35400000.0
2006-09-04 09:25:00,222.001,222.019,221.991,222.002,33500000.0
2006-09-04 09:26:00,222.018,222.018,221.972,222.005,69200000.0
2006-09-04 09:27:00,222.014,222.014,221.967,221.985,52600000.0
2006-09-04 09:28:00,221.981,221.988,221.954,221.984,38200000.0
2006-09-04 09:29:00,221.948,221.98,221.948,221.97,39500000.0
2006-09-04 09:30:00,221.954,221.954,221.933,221.933,50100001.0
2006-09-04 09:31:00,221.937,221.939,221.884,221.911,68999999.0
2006-09-04 09:32:00,221.914,221.926,221.884,221.91,39800000.0
2006-09-04 09:33:00,221.923,221.937,221.909,221.909,64700000.0
2006-09-04 09:34:00,221.927,221.941,221.886,221.899,57300000.0
2006-09-04 09:35:00,221.883,221.92,221.869,221.901,55600000.0
2006-09-04 09:36:00,221.902,221.902,221.885,221.888,25200000.0
2006-09-04 09:37:00,221.85,221.866,221.838,221.843,56000000.0
2006-09-04 09:38:00,221.832,221.843,221.793,221.793,56600000.0
2006-09-04 09:39:00,221.798,221.798,221.778,221.797,49600000.0
2006-09-04 09:40:00,221.786,221.786,221.761,221.772,36700000.0
2006-09-04 09:41:00,221.775,221.801,221.775,221.801,47400001.0
2006-09-04 09:42:00,221.793,221.793,221.76,221.767,30300000.0
2006-09-04 09:43:00,221.76,221.785,221.752,221.785,32900000.0
2006-09-04 09:44:00,221.78,221.78,221.745,221.748,33500000.0
2006-09-04 09:45:00,221.712,221.715,221.647,221.647,39600000.0
2006-09-04 09:46:00,221.609,221.618,221.572,221.599,48999999.0
2006-09-04 09:47:00,221.622,221.622,221.532,221.532,66800001.0
2006-09-04 09:48:00,221.525,221.529,221.499,221.507,74500000.0
2006-09-04 09:49:00,221.513,221.531,221.46,221.46,43700000.0
2006-09-04 09:50:00,221.481,221.505,221.461,221.461,92300000.0
2006-09-04 09:51:00,221.479,221.505,221.473,221.505,15200000.0
2006-09-04 09:52:00,221.502,221.532,221.499,221.507,46100000.0
2006-09-04 09:53:00,221.521,221.542,221.521,221.532,42600000.0
2006-09-04 09:54:00,221.533,221.551,221.52,221.531,45700000.0
2006-09-04 09:55:00,221.542,221.55,221.499,221.499,46000000.0
2006-09-04 09:56:00,221.533,221.555,221.508,221.523,34800000.0
2006-09-04 09:57:00,221.49,221.509,221.49,221.496,22000000.0
2006-09-04 09:58:00,221.506,221.52,221.496,221.517,62900000.0
2006-09-04 09:59:00,221.51,221.51,221.486,221.492,45800000.0
2006-09-04 10:00:00,221.485,221.488,221.444,221.458,70800000.0
2006-09-04 10:01:00,221.453,221.464,221.415,221.415,94999998.0
2006-09-04 10:02:00,221.431,221.431,221.341,221.341,36599999.0
2006-09-04 10:03:00,221.331,221.348,221.331,221.348,48999999.0
2006-09-04 10:04:00,221.327,221.357,221.319,221.357,25600000.0
2006-09-04 10:05:00,221.384,221.384,221.357,221.367,37800000.0
2006-09-04 10:06:00,221.368,221.376,221.356,221.376,52000000.0
2006-09-04 10:07:00,221.355,221.431,221.355,221.425,68700001.0
2006-09-04 10:08:00,221.397,221.415,221.397,221.406,47399999.0
2006-09-04 10:09:00,221.408,221.408,221.372,221.374,33600000.0
2006-09-04 10:10:00,221.381,221.425,221.381,221.425,33200000.0
2006-09-04 10:11:00,221.4,221.425,221.371,221.38,82200001.0
2006-09-04 10:12:00,221.348,221.374,221.323,221.372,25600000.0
2006-09-04 10:13:00,221.374,221.385,221.359,221.372,48100000.0
2006-09-04 10:14:00,221.369,221.418,221.369,221.413,53500001.0
2006-09-04 10:15:00,221.411,221.42,221.4,221.408,21000000.0
2006-09-04 10:16:00,221.393,221.411,221.389,221.405,60700001.0
2006-09-04 10:17:00,221.376,221.405,221.366,221.405,19000000.0
2006-09-04 10:18:00,221.402,221.429,221.402,221.428,41000000.0
2006-09-04 10:19:00,221.41,221.427,221.382,221.382,39200000.0
2006-09-04 10:20:00,221.41,221.43,221.408,221.425,69000000.0
2006-09-04 10:21:00,221.416,221.451,221.402,221.451,80500001.0
2006-09-04 10:22:00,221.466,221.479,221.441,221.471,48900000.0
2006-09-04 10:23:00,221.46,221.476,221.443,221.46,90000000.0
2006-09-04 10:24:00,221.471,221.507,221.471,221.507,27600000.0
2006-09-04 10:25:00,221.495,221.495,221.444,221.444,38500001.0
2006-09-04 10:26:00,221.457,221.498,221.457,221.498,17200000.0
2006-09-04 10:27:00,221.508,221.549,221.499,221.549,50300000.0
2006-09-04 10:28:00,221.529,221.529,221.486,221.516,31800000.0
2006-09-04 10:29:00,221.523,221.523,221.481,221.482,46200000.0
2006-09-04 10:30:00,221.466,221.527,221.463,221.517,63900001.0
2006-09-04 10:31:00,221.514,221.528,221.47,221.488,78200000.0
2006-09-04 10:32:00,221.475,221.528,221.471,221.525,68199999.0
2006-09-04 10:33:00,221.504,221.505,221.468,221.491,101500001.0
2006-09-04 10:34:00,221.509,221.523,221.469,221.469,19500000.0
2006-09-04 10:35:00,221.463,221.483,221.454,221.454,22400000.0
2006-09-04 10:36:00,221.469,221.5,221.469,221.5,36600000.0
2006-09-04 10:37:00,221.467,221.493,221.463,221.493,75099998.0
2006-09-04 10:38:00,221.49,221.515,221.466,221.505,40300000.0
2006-09-04 10:39:00,221.521,221.526,221.512,221.52,78500000.0
2006-09-04 10:40:00,221.514,221.514,221.473,221.483,26600000.0
2006-09-04 10:41:00,221.498,221.518,221.474,221.485,53500000.0
2006-09-04 10:42:00,221.479,221.512,221.478,221.505,50900000.0
2006-09-04 10:43:00,221.502,221.522,221.487,221.487,64400000.0
2006-09-04 10:44:00,221.473,221.488,221.454,221.484,100900001.0
2006-09-04 10:45:00,221.496,221.522,221.45,221.522,98700001.0
2006-09-04 10:46:00,221.53,221.569,221.53,221.566,57500001.0
2006-09-04 10:47:00,221.552,221.56,221.525,221.525,65500000.0
2006-09-04 10:48:00,221.503,221.513,221.489,221.499,68800000.0
2006-09-04 10:49:00,221.5,221.539,221.5,221.511,44300000.0
2006-09-04 10:50:00,221.52,221.536,221.49,221.49,66800002.0
2006-09-04 10:51:00,221.469,221.483,221.45,221.466,79500000.0
2006-09-04 10:52:00,221.449,221.464,221.442,221.458,41600000.0
2006-09-04 10:53:00,221.461,221.493,221.461,221.476,39700000.0
2006-09-04 10:54:00,221.447,221.466,221.421,221.437,75200001.0
2006-09-04 10:55:00,221.422,221.44,221.4,221.44,88899999.0
2006-09-04 10:56:00,221.427,221.46,221.427,221.452,51700000.0
2006-09-04 10:57:00,221.457,221.458,221.425,221.432,34400000.0
2006-09-04 10:58:00,221.426,221.43,221.401,221.43,19700000.0
2006-09-04 10:59:00,221.434,221.444,221.411,221.411,34200000.0
2006-09-04 11:00:00,221.416,221.435,221.413,221.413,12800000.0
2006-09-04 11:01:00,221.397,221.403,221.37,221.378,84699999.0
2006-09-04 11:02:00,221.346,221.364,221.32,221.364,34100000.0
2006-09-04 11:03:00,221.372,221.373,221.33,221.351,36500000.0
2006-09-04 11:04:00,221.354,221.374,221.34,221.374,71000000.0
2006-09-04 11:05:00,221.387,221.409,221.387,221.395,62899999.0
2006-09-04 11:06:00,221.408,221.408,221.373,221.381,51400000.0
2006-09-04 11:07:00,221.366,221.367,221.349,221.352,39100000.0
2006-09-04 11:08:00,221.358,221.393,221.347,221.382,33600000.0
2006-09-04 11:09:00,221.38,221.404,221.376,221.385,51300000.0
2006-09-04 11:10:00,221.397,221.413,221.385,221.413,30400000.0
2006-09-04 11:11:00,221.389,221.392,221.368,221.379,51099999.0
2006-09-04 11:12:00,221.362,221.371,221.344,221.371,62500001.0
2006-09-04 11:13:00,221.363,221.388,221.349,221.366,45700000.0
2006-09-04 11:14:00,221.368,221.368,221.314,221.338,60699999.0
2006-09-04 11:15:00,221.335,221.37,221.323,221.363,54100000.0
2006-09-04 11:16:00,221.375,221.383,221.356,221.383,39600000.0
2006-09-04 11:17:00,221.378,221.408,221.351,221.408,80500000.0
2006-09-04 11:18:00,221.402,221.417,221.402,221.405,25400000.0
2006-09-04 11:19:00,221.389,221.389,221.381,221.386,18100000.0
2006-09-04 11:20:00,221.361,221.382,221.351,221.366,53400000.0
2006-09-04 11:21:00,221.369,221.369,221.354,221.368,35400000.0
2006-09-04 11:22:00,221.37,221.376,221.363,221.363,60000001.0
2006-09-04 11:23:00,221.343,221.351,221.331,221.331,49300000.0
2006-09-04 11:24:00,221.342,221.342,221.305,221.313,67400000.0
2006-09-04 11:25:00,221.336,221.351,221.312,221.312,34800000.0
2006-09-04 11:26:00,221.32,221.32,221.278,221.293,52600000.0
2006-09-04 11:27:00,221.314,221.314,221.289,221.296,44600001.0
2006-09-04 11:28:00,221.292,221.295,221.277,221.277,46700000.0
2006-09-04 11:29:00,221.291,221.291,221.266,221.275,54700000.0
2006-09-04 11:30:00,221.271,221.286,221.258,221.268,65400000.0
2006-09-04 11:31:00,221.282,221.282,221.24,221.24,19600000.0
2006-09-04 11:32:00,221.219,221.239,221.207,221.212,65199999.0
2006-09-04 11:33:00,221.227,221.236,221.185,221.229,65700000.0
2006-09-04 11:34:00,221.247,221.264,221.247,221.264,58299998.0
2006-09-04 11:35:00,221.228,221.252,221.205,221.249,56999999.0
2006-09-04 11:36:00,221.228,221.268,221.205,221.252,77200001.0
2006-09-04 11:37:00,221.274,221.284,221.196,221.196,38300000.0
2006-09-04 11:38:00,221.282,221.283,221.24,221.24,18600000.0
2006-09-04 11:39:00,221.23,221.24,221.206,221.23,42700000.0
2006-09-04 11:40:00,221.227,221.227,221.187,221.187,51200000.0
2006-09-04 11:41:00,221.156,221.18,221.135,221.18,17200000.0
2006-09-04 11:42:00,221.196,221.23,221.179,221.179,35600000.0
2006-09-04 11:43:00,221.165,221.201,221.164,221.176,74900000.0
2006-09-04 11:44:00,221.187,221.193,221.164,221.172,45400000.0
2006-09-04 11:45:00,221.122,221.165,221.122,221.165,24800000.0
2006-09-04 11:46:00,221.174,221.174,221.112,221.157,59100000.0
2006-09-04 11:47:00,221.163,221.168,221.149,221.16,35700000.0
2006-09-04 11:48:00,221.171,221.191,221.171,221.182,26700000.0
2006-09-04 11:49:00,221.181,221.205,221.178,221.187,43800000.0
2006-09-04 11:50:00,221.167,221.167,221.134,221.158,43000000.0
2006-09-04 11:51:00,221.178,221.178,221.155,221.155,41400000.0
2006-09-04 11:52:00,221.162,221.183,221.162,221.183,45600001.0
2006-09-04 11:53:00,221.2,221.203,221.185,221.185,131700000.0
2006-09-04 11:54:00,221.199,221.211,221.168,221.19,75700000.0
2006-09-04 11:55:00,221.166,221.198,221.143,221.198,65500000.0
2006-09-04 11:56:00,221.208,221.221,221.187,221.207,33900000.0
2006-09-04 11:57:00,221.204,221.213,221.192,221.192,51900000.0
2006-09-04 11:58:00,221.2,221.205,221.192,221.192,33900000.0
2006-09-04 11:59:00,221.196,221.196,221.141,221.162,41900000.0
2006-09-04 12:00:00,221.164,221.175,221.145,221.175,39500000.0
2006-09-04 12:01:00,221.179,221.179,221.156,221.168,41900000.0
2006-09-04 12:02:00,221.135,221.17,221.135,221.166,60799999.0
2006-09-04 12:03:00,221.195,221.206,221.177,221.196,34700000.0
2006-09-04 12:04:00,221.179,221.183,221.154,221.181,27800000.0
2006-09-04 12:05:00,221.193,221.204,221.185,221.19,34300000.0
2006-09-04 12:06:00,221.201,221.235,221.196,221.208,73200000.0
2006-09-04 12:07:00,221.213,221.228,221.206,221.221,125400000.0
2006-09-04 12:08:00,221.187,221.227,221.175,221.227,25600000.0
2006-09-04 12:09:00,221.221,221.251,221.219,221.241,30300000.0
2006-09-04 12:10:00,221.226,221.249,221.173,221.249,39800000.0
2006-09-04 12:11:00,221.235,221.249,221.217,221.23,60400000.0
2006-09-04 12:12:00,221.238,221.248,221.177,221.179,42400000.0
2006-09-04 12:13:00,221.18,221.188,221.167,221.182,33400000.0
2006-09-04 12:14:00,221.183,221.185,221.173,221.18,60800000.0
2006-09-04 12:15:00,221.191,221.217,221.182,221.211,77800000.0
2006-09-04 12:16:00,221.214,221.23,221.177,221.23,91599999.0
2006-09-04 12:17:00,221.22,221.24,221.195,221.225,71199999.0
2006-09-04 12:18:00,221.215,221.217,221.2,221.217,25200000.0
2006-09-04 12:19:00,221.225,221.243,221.224,221.235,67000000.0
2006-09-04 12:20:00,221.2,221.218,221.175,221.206,54600000.0
2006-09-04 12:21:00,221.194,221.207,221.169,221.19,53600000.0
2006-09-04 12:22:00,221.166,221.2,221.151,221.193,38500000.0
2006-09-04 12:23:00,221.197,221.199,221.186,221.192,48300001.0
2006-09-04 12:24:00,221.194,221.22,221.194,221.203,71800001.0
2006-09-04 12:25:00,221.201,221.219,221.201,221.209,40800000.0
2006-09-04 12:26:00,221.165,221.185,221.127,221.185,43200000.0
2006-09-04 12:27:00,221.177,221.183,221.177,221.183,21899999.0
2006-09-04 12:28:00,221.192,221.192,221.157,221.182,28700000.0
2006-09-04 12:29:00,221.194,221.194,221.126,221.176,50300000.0
2006-09-04 12:30:00,221.123,221.173,221.099,221.173,47200000.0
2006-09-04 12:31:00,221.191,221.192,221.133,221.133,30600000.0
2006-09-04 12:32:00,221.19,221.197,221.173,221.195,36100000.0
2006-09-04 12:33:00,221.183,221.183,221.111,221.14,47200000.0
2006-09-04 12:34:00,221.136,221.16,221.121,221.134,68599999.0
2006-09-04 12:35:00,221.148,221.154,221.136,221.136,79900001.0
2006-09-04 12:36:00,221.113,221.147,221.097,221.147,53200000.0
2006-09-04 12:37:00,221.132,221.149,221.088,221.131,49100001.0
2006-09-04 12:38:00,221.127,221.164,221.127,221.157,78400000.0
2006-09-04 12:39:00,221.168,221.184,221.15,221.184,62800000.0
2006-09-04 12:40:00,221.208,221.222,221.204,221.207,32100000.0
2006-09-04 12:41:00,221.224,221.235,221.168,221.168,58000000.0
2006-09-04 12:42:00,221.183,221.225,221.17,221.191,48900000.0
2006-09-04 12:43:00,221.189,221.189,221.169,221.179,22400000.0
2006-09-04 12:44:00,221.181,221.189,221.168,221.171,45800000.0
2006-09-04 12:45:00,221.157,221.185,221.131,221.185,42000000.0
2006-09-04 12:46:00,221.186,221.191,221.173,221.178,41900000.0
2006-09-04 12:47:00,221.189,221.189,221.154,221.164,56100000.0
2006-09-04 12:48:00,221.15,221.181,221.113,221.181,21400000.0
2006-09-04 12:49:00,221.19,221.21,221.164,221.164,67800000.0
2006-09-04 12:50:00,221.184,221.184,221.137,221.139,43700000.0
2006-09-04 12:51:00,221.167,221.167,221.115,221.156,45600001.0
2006-09-04 12:52:00,221.167,221.202,221.133,221.202,54300000.0
2006-09-04 12:53:00,221.214,221.241,221.185,221.185,62199999.0
2006-09-04 12:54:00,221.24,221.246,221.21,221.228,46000000.0
2006-09-04 12:55:00,221.224,221.242,221.211,221.236,31900000.0
2006-09-04 12:56:00,221.229,221.251,221.218,221.225,98400001.0
2006-09-04 12:57:00,221.229,221.23,221.183,221.205,69500001.0
2006-09-04 12:58:00,221.233,221.233,221.187,221.195,101400000.0
2006-09-04 12:59:00,221.167,221.211,221.16,221.211,41300000.0
2006-09-04 13:00:00,221.252,221.287,221.246,221.261,30400000.0
2006-09-04 13:01:00,221.275,221.279,221.235,221.26,40700000.0
2006-09-04 13:02:00,221.27,221.302,221.258,221.302,78100001.0
2006-09-04 13:03:00,221.325,221.357,221.325,221.336,67400000.0
2006-09-04 13:04:00,221.336,221.336,221.299,221.311,43300000.0
2006-09-04 13:05:00,221.314,221.324,221.299,221.32,59400000.0
2006-09-04 13:06:00,221.379,221.385,221.258,221.301,105200000.0
2006-09-04 13:07:00,221.283,221.316,221.271,221.287,56600000.0
2006-09-04 13:08:00,221.3,221.319,221.291,221.308,75200000.0
2006-09-04 13:09:00,221.288,221.305,221.247,221.247,50800000.0
2006-09-04 13:10:00,221.239,221.307,221.239,221.279,45200000.0
2006-09-04 13:11:00,221.251,221.251,221.21,221.214,64100000.0
2006-09-04 13:12:00,221.21,221.21,221.189,221.205,71600000.0
2006-09-04 13:13:00,221.21,221.217,221.195,221.195,30800000.0
2006-09-04 13:14:00,221.18,221.185,221.144,221.155,49800000.0
2006-09-04 13:15:00,221.163,221.207,221.163,221.181,54000000.0
2006-09-04 13:16:00,221.172,221.193,221.157,221.186,40500000.0
2006-09-04 13:17:00,221.18,221.183,221.141,221.141,31900000.0
2006-09-04 13:18:00,221.163,221.181,221.152,221.174,79299999.0
2006-09-04 13:19:00,221.17,221.181,221.155,221.181,38300000.0
2006-09-04 13:20:00,221.228,221.228,221.173,221.2,77500000.0
2006-09-04 13:21:00,221.201,221.218,221.165,221.179,24200000.0
2006-09-04 13:22:00,221.174,221.199,221.166,221.185,47800000.0
2006-09-04 13:23:00,221.193,221.193,221.118,221.168,88500001.0
2006-09-04 13:24:00,221.156,221.178,221.139,221.178,20000000.0
2006-09-04 13:25:00,221.171,221.192,221.13,221.16,43000000.0
2006-09-04 13:26:00,221.187,221.187,221.167,221.175,56700000.0
2006-09-04 13:27:00,221.175,221.175,221.117,221.155,54800000.0
2006-09-04 13:28:00,221.128,221.187,221.128,221.15,43700000.0
2006-09-04 13:29:00,221.148,221.172,221.148,221.149,53499999.0
2006-09-04 13:30:00,221.162,221.183,221.151,221.169,58300000.0
2006-09-04 13:31:00,221.169,221.169,221.147,221.16,38299999.0
2006-09-04 13:32:00,221.167,221.176,221.147,221.169,78799999.0
2006-09-04 13:33:00,221.144,221.16,221.131,221.16,29900000.0
2006-09-04 13:34:00,221.162,221.171,221.155,221.155,19100000.0
2006-09-04 13:35:00,221.162,221.182,221.143,221.17,37000000.0
2006-09-04 13:36:00,221.151,221.151,221.126,221.136,29300000.0
2006-09-04 13:37:00,221.14,221.174,221.14,221.144,40100000.0
2006-09-04 13:38:00,221.143,221.143,221.081,221.092,48200000.0
2006-09-04 13:39:00,221.076,221.13,221.074,221.13,70099998.0
2006-09-04 13:40:00,221.117,221.137,221.107,221.117,79100001.0
2006-09-04 13:41:00,221.14,221.15,221.126,221.15,60600000.0
2006-09-04 13:42:00,221.149,221.149,221.103,221.134,34700000.0
2006-09-04 13:43:00,221.142,221.142,221.11,221.126,31000000.0
2006-09-04 13:44:00,221.118,221.118,221.057,221.117,57800000.0
2006-09-04 13:45:00,221.101,221.119,221.056,221.074,79799999.0
2006-09-04 13:46:00,221.107,221.111,221.052,221.076,29900000.0
2006-09-04 13:47:00,221.111,221.116,221.081,221.081,46600000.0
2006-09-04 13:48:00,221.094,221.123,221.079,221.101,66500001.0
2006-09-04 13:49:00,221.104,221.104,221.064,221.083,34300000.0
2006-09-04 13:50:00,221.089,221.113,221.065,221.108,59500000.0
2006-09-04 13:51:00,221.103,221.103,221.088,221.098,51900000.0
2006-09-04 13:52:00,221.095,221.105,221.093,221.105,41800000.0
2006-09-04 13:53:00,221.066,221.118,221.066,221.1,26900000.0
2006-09-04 13:54:00,221.066,221.101,221.052,221.101,27200000.0
2006-09-04 13:55:00,221.101,221.11,221.089,221.11,63500000.0
2006-09-04 13:56:00,221.069,221.069,221.025,221.032,39400000.0
2006-09-04 13:57:00,221.053,221.053,221.032,221.044,50500000.0
2006-09-04 13:58:00,221.038,221.049,221.036,221.049,46800000.0
2006-09-04 13:59:00,221.048,221.088,221.048,221.088,36800000.0
2006-09-04 14:00:00,221.085,221.105,221.07,221.085,53899999.0
2006-09-04 14:01:00,221.082,221.093,221.072,221.093,34300000.0
2006-09-04 14:02:00,221.092,221.114,221.075,221.101,49400000.0
2006-09-04 14:03:00,221.089,221.14,221.085,221.14,26000000.0
2006-09-04 14:04:00,221.119,221.128,221.084,221.101,35800000.0
2006-09-04 14:05:00,221.101,221.133,221.08,221.114,55199999.0
2006-09-04 14:06:00,221.084,221.095,221.052,221.09,54100000.0
2006-09-04 14:07:00,221.096,221.096,221.082,221.086,34000000.0
2006-09-04 14:08:00,221.073,221.093,221.057,221.093,36400000.0
2006-09-04 14:09:00,221.057,221.057,221.021,221.041,18200000.0
2006-09-04 14:10:00,221.058,221.065,221.035,221.035,42700000.0
2006-09-04 14:11:00,221.044,221.069,221.006,221.053,34200000.0
2006-09-04 14:12:00,221.107,221.115,221.031,221.043,42900000.0
2006-09-04 14:13:00,221.012,221.074,221.012,221.074,63199999.0
2006-09-04 14:14:00,221.08,221.087,221.066,221.087,32400000.0
2006-09-04 14:15:00,221.102,221.102,221.054,221.054,38400000.0
2006-09-04 14:16:00,221.062,221.062,220.964,220.964,71700000.0
2006-09-04 14:17:00,220.924,220.924,220.896,220.922,42100000.0
2006-09-04 14:18:00,220.944,220.96,220.931,220.939,126799999.0
2006-09-04 14:19:00,220.935,220.967,220.935,220.967,62299999.0
2006-09-04 14:20:00,220.963,220.963,220.895,220.895,33000000.0
2006-09-04 14:21:00,220.879,220.9,220.871,220.896,51200000.0
2006-09-04 14:22:00,220.899,220.948,220.893,220.94,45600001.0
2006-09-04 14:23:00,220.926,220.948,220.894,220.947,72100001.0
2006-09-04 14:24:00,220.948,220.954,220.932,220.941,41100000.0
2006-09-04 14:25:00,220.948,220.978,220.934,220.972,61400000.0
2006-09-04 14:26:00,220.984,220.991,220.964,220.964,20400000.0
2006-09-04 14:27:00,220.963,220.986,220.952,220.966,75300001.0
2006-09-04 14:28:00,220.963,220.963,220.938,220.938,36000000.0
2006-09-04 14:29:00,220.933,220.941,220.91,220.91,35300000.0
2006-09-04 14:30:00,220.913,220.964,220.903,220.964,93000000.0
2006-09-04 14:31:00,220.972,220.998,220.952,220.952,49800001.0
2006-09-04 14:32:00,220.931,220.971,220.917,220.96,75100000.0
2006-09-04 14:33:00,220.962,220.967,220.892,220.939,48700000.0
2006-09-04 14:34:00,220.96,220.96,220.914,220.914,32300000.0
2006-09-04 14:35:00,220.927,220.936,220.915,220.931,62500000.0
2006-09-04 14:36:00,220.93,220.941,220.883,220.941,31900000.0
2006-09-04 14:37:00,220.961,220.968,220.95,220.95,37200000.0
2006-09-04 14:38:00,220.928,220.961,220.908,220.961,65300000.0
2006-09-04 14:39:00,220.948,220.981,220.948,220.967,36800000.0
2006-09-04 14:40:00,220.979,220.983,220.915,220.962,54700000.0
2006-09-04 14:41:00,220.976,220.997,220.95,220.982,21900000.0
2006-09-04 14:42:00,220.995,221.015,220.995,221.007,30600000.0
2006-09-04 14:43:00,220.986,221.006,220.963,220.997,39400000.0
2006-09-04 14:44:00,221.01,221.01,220.97,221.005,33000000.0
2006-09-04 14:45:00,220.985,220.986,220.93,220.93,60000000.0
2006-09-04 14:46:00,220.929,220.955,220.889,220.896,48600000.0
2006-09-04 14:47:00,220.896,220.921,220.885,220.908,32900000.0
2006-09-04 14:48:00,220.898,220.94,220.898,220.937,35000000.0
2006-09-04 14:49:00,220.934,220.934,220.907,220.929,48499999.0
2006-09-04 14:50:00,220.903,220.915,220.877,220.897,43500000.0
2006-09-04 14:51:00,220.889,220.911,220.886,220.911,56100000.0
2006-09-04 14:52:00,220.924,220.924,220.887,220.912,39000000.0
2006-09-04 14:53:00,220.916,220.934,220.872,220.872,39600000.0
2006-09-04 14:54:00,220.848,220.897,220.842,220.897,50300000.0
2006-09-04 14:55:00,220.91,220.91,220.898,220.909,82499999.0
2006-09-04 14:56:00,220.925,220.941,220.869,220.934,60300000.0
2006-09-04 14:57:00,220.946,220.966,220.938,220.938,37500000.0
2006-09-04 14:58:00,220.93,220.971,220.912,220.95,45800000.0
2006-09-04 14:59:00,220.962,220.975,220.94,220.95,64800000.0
2006-09-04 15:00:00,220.925,220.948,220.919,220.942,61100000.0
2006-09-04 15:01:00,220.98,220.98,220.913,220.913,53000000.0
2006-09-04 15:02:00,220.899,220.899,220.882,220.893,58100000.0
2006-09-04 15:03:00,220.893,220.91,220.874,220.874,41400000.0
2006-09-04 15:04:00,220.882,220.882,220.852,220.865,40500000.0
2006-09-04 15:05:00,220.85,220.851,220.821,220.821,15900000.0
2006-09-04 15:06:00,220.841,220.863,220.828,220.84,41299999.0
2006-09-04 15:07:00,220.835,220.873,220.815,220.83,74100001.0
2006-09-04 15:08:00,220.826,220.863,220.818,220.86,59099999.0
2006-09-04 15:09:00,220.826,220.83,220.818,220.826,55800000.0
2006-09-04 15:10:00,220.801,220.823,220.789,220.803,51900000.0
2006-09-04 15:11:00,220.785,220.823,220.784,220.802,67900000.0
2006-09-04 15:12:00,220.794,220.801,220.776,220.789,45600000.0
2006-09-04 15:13:00,220.776,220.835,220.776,220.812,55300000.0
2006-09-04 15:14:00,220.813,220.83,220.788,220.83,28200000.0
2006-09-04 15:15:00,220.809,220.809,220.772,220.796,37300000.0
2006-09-04 15:16:00,220.8,220.8,220.762,220.786,50300000.0
2006-09-04 15:17:00,220.756,220.786,220.732,220.774,63100000.0
2006-09-04 15:18:00,220.765,220.782,220.742,220.747,32400000.0
2006-09-04 15:19:00,220.74,220.747,220.707,220.707,49900000.0
2006-09-04 15:20:00,220.725,220.741,220.693,220.733,44900000.0
2006-09-04 15:21:00,220.732,220.732,220.656,220.679,40100000.0
2006-09-04 15:22:00,220.682,220.708,220.681,220.703,39000000.0
2006-09-04 15:23:00,220.701,220.736,220.701,220.733,18800000.0
2006-09-04 15:24:00,220.731,220.731,220.714,220.718,54900000.0
2006-09-04 15:25:00,220.724,220.733,220.721,220.723,18200000.0
2006-09-04 15:26:00,220.717,220.738,220.715,220.723,44400000.0
2006-09-04 15:27:00,220.708,220.761,220.708,220.73,49500000.0
2006-09-04 15:28:00,220.743,220.825,220.743,220.806,53400000.0
2006-09-04 15:29:00,220.768,220.79,220.754,220.79,49800000.0
2006-09-04 15:30:00,220.797,220.838,220.792,220.838,65500000.0
2006-09-04 15:31:00,220.85,220.86,220.82,220.85,45900000.0
2006-09-04 15:32:00,220.855,220.879,220.841,220.861,74300000.0
2006-09-04 15:33:00,220.868,220.889,220.865,220.889,22300000.0
2006-09-04 15:34:00,220.91,220.91,220.862,220.885,40300000.0
2006-09-04 15:35:00,220.91,220.932,220.91,220.932,38799999.0
2006-09-04 15:36:00,220.952,220.952,220.918,220.939,33300000.0
2006-09-04 15:37:00,220.936,220.936,220.883,220.904,58900000.0
2006-09-04 15:38:00,220.896,220.921,220.869,220.898,28700000.0
2006-09-04 15:39:00,220.897,220.918,220.879,220.915,44400000.0
2006-09-04 15:40:00,220.936,220.951,220.908,220.939,79300000.0
2006-09-04 15:41:00,220.945,220.945,220.851,220.927,58100000.0
2006-09-04 15:42:00,220.947,220.963,220.888,220.903,41400000.0
2006-09-04 15:43:00,220.968,220.984,220.944,220.953,62900001.0
2006-09-04 15:44:00,220.929,220.949,220.929,220.948,14500000.0
2006-09-04 15:45:00,220.931,220.966,220.931,220.952,77800001.0
2006-09-04 15:46:00,220.965,220.977,220.949,220.977,32000000.0
2006-09-04 15:47:00,220.984,220.987,220.926,220.933,72800000.0
2006-09-04 15:48:00,220.925,220.951,220.917,220.943,79200000.0
2006-09-04 15:49:00,220.949,220.961,220.944,220.953,74900000.0
2006-09-04 15:50:00,220.941,220.948,220.894,220.936,101300001.0
2006-09-04 15:51:00,220.95,220.957,220.938,220.939,85200000.0
2006-09-04 15:52:00,220.933,220.955,220.932,220.936,42300000.0
2006-09-04 15:53:00,220.941,220.941,220.904,220.933,57299999.0
2006-09-04 15:54:00,220.941,220.953,220.913,220.918,49200000.0
2006-09-04 15:55:00,220.923,220.937,220.884,220.914,22100000.0
2006-09-04 15:56:00,220.909,220.909,220.877,220.885,44900000.0
2006-09-04 15:57:00,220.91,220.917,220.865,220.906,46300000.0
2006-09-04 15:58:00,220.914,220.926,220.859,220.868,51500000.0
2006-09-04 15:59:00,220.9,220.905,220.89,220.905,44400000.0
2006-09-04 16:00:00,220.934,220.934,220.872,220.883,47000000.0
2006-09-04 16:01:00,220.858,220.892,220.845,220.892,49600000.0
2006-09-04 16:02:00,220.864,220.888,220.845,220.866,53700000.0
2006-09-04 16:03:00,220.878,220.909,220.866,220.909,25100000.0
2006-09-04 16:04:00,220.914,220.939,220.88,220.939,32200000.0
2006-09-04 16:05:00,220.935,220.935,220.877,220.92,44300000.0
2006-09-04 16:06:00,220.935,220.94,220.899,220.899,37400000.0
2006-09-04 16:07:00,220.903,220.971,220.903,220.957,29600000.0
2006-09-04 16:08:00,220.973,220.994,220.973,220.978,37600000.0
2006-09-04 16:09:00,220.964,221.004,220.964,221.004,41900000.0
2006-09-04 16:10:00,220.983,221.0,220.964,220.985,37100000.0
2006-09-04 16:11:00,220.975,220.975,220.913,220.928,46800000.0
2006-09-04 16:12:00,220.938,220.95,220.915,220.95,16500000.0
2006-09-04 16:13:00,220.946,220.959,220.916,220.959,46200000.0
2006-09-04 16:14:00,220.96,220.96,220.919,220.922,41699999.0
2006-09-04 16:15:00,220.93,220.93,220.917,220.924,41300001.0
2006-09-04 16:16:00,220.901,220.93,220.899,220.93,35900000.0
2006-09-04 16:17:00,220.92,220.92,220.885,220.908,43900000.0
2006-09-04 16:18:00,220.915,220.927,220.868,220.868,82699999.0
2006-09-04 16:19:00,220.872,220.879,220.823,220.859,57200000.0
2006-09-04 16:20:00,220.859,220.897,220.834,220.881,56500000.0
2006-09-04 16:21:00,220.893,220.895,220.869,220.888,51800000.0
2006-09-04 16:22:00,220.895,220.895,220.82,220.871,91099999.0
2006-09-04 16:23:00,220.877,220.882,220.822,220.848,55999999.0
2006-09-04 16:24:00,220.879,220.889,220.836,220.836,67800001.0
2006-09-04 16:25:00,220.859,220.867,220.814,220.867,57200001.0
2006-09-04 16:26:00,220.86,220.904,220.85,220.904,33500000.0
2006-09-04 16:27:00,220.89,220.926,220.885,220.926,102499998.0
2006-09-04 16:28:00,220.942,220.942,220.876,220.917,42000000.0
2006-09-04 16:29:00,220.937,220.948,220.884,220.912,44600000.0
2006-09-04 16:30:00,220.931,220.934,220.921,220.934,97399999.0
2006-09-04 16:31:00,220.919,220.935,220.904,220.923,61900001.0
2006-09-04 16:32:00,220.894,220.942,220.881,220.942,44400000.0
2006-09-04 16:33:00,220.941,220.941,220.895,220.895,53000001.0
2006-09-04 16:34:00,220.888,220.91,220.846,220.9,81600000.0
2006-09-04 16:35:00,220.926,220.94,220.923,220.923,60400000.0
2006-09-04 16:36:00,221.0,221.001,220.893,220.898,72999999.0
2006-09-04 16:37:00,220.868,220.918,220.868,220.892,39100000.0
2006-09-04 16:38:00,220.909,220.919,220.892,220.892,30700000.0
2006-09-04 16:39:00,220.897,220.917,220.831,220.833,37500000.0
2006-09-04 16:40:00,220.846,220.898,220.841,220.867,50700000.0
2006-09-04 16:41:00,220.896,220.904,220.874,220.874,61100000.0
2006-09-04 16:42:00,220.881,220.904,220.869,220.893,31600000.0
2006-09-04 16:43:00,220.907,220.92,220.864,220.904,55800000.0
2006-09-04 16:44:00,220.894,220.907,220.87,220.9,30700000.0
2006-09-04 16:45:00,220.878,220.904,220.865,220.901,112800000.0
2006-09-04 16:46:00,220.883,220.931,220.883,220.91,30400000.0
2006-09-04 16:47:00,220.905,220.92,220.871,220.888,53400000.0
2006-09-04 16:48:00,220.906,220.911,220.832,220.843,40300000.0
2006-09-04 16:49:00,220.892,220.894,220.849,220.879,71700000.0
2006-09-04 16:50:00,220.889,220.898,220.868,220.868,33900000.0
2006-09-04 16:51:00,220.888,220.906,220.867,220.901,54700000.0
2006-09-04 16:52:00,220.88,220.88,220.859,220.859,45700000.0
2006-09-04 16:53:00,220.843,220.88,220.843,220.864,76800000.0
2006-09-04 16:54:00,220.869,220.882,220.827,220.827,60800000.0
2006-09-04 16:55:00,220.844,220.857,220.812,220.845,50300000.0
2006-09-04 16:56:00,220.822,220.844,220.792,220.842,59900000.0
2006-09-04 16:57:00,220.829,220.848,220.829,220.845,44200000.0
2006-09-04 16:58:00,220.825,220.837,220.796,220.813,61400000.0
2006-09-04 16:59:00,220.81,220.847,220.792,220.792,80399998.0
2006-09-04 17:00:00,220.777,220.8,220.777,220.8,60499999.0
2006-09-04 17:01:00,220.787,220.83,220.774,220.796,69799999.0
2006-09-04 17:02:00,220.85,220.871,220.848,220.863,31500000.0
2006-09-04 17:03:00,220.888,220.915,220.888,220.915,65800000.0
2006-09-04 17:04:00,220.919,220.928,220.897,220.912,64399999.0
2006-09-04 17:05:00,220.922,220.94,220.91,220.915,33600000.0
2006-09-04 17:06:00,220.928,220.928,220.905,220.905,44500000.0
2006-09-04 17:07:00,220.943,220.981,220.941,220.981,27600000.0
2006-09-04 17:08:00,220.967,221.0,220.956,221.0,50100000.0
2006-09-04 17:09:00,220.959,220.972,220.923,220.96,70000001.0
2006-09-04 17:10:00,220.973,220.992,220.973,220.98,53099999.0
2006-09-04 17:11:00,221.0,221.058,221.0,221.011,45300000.0
2006-09-04 17:12:00,221.017,221.029,220.986,221.006,22200000.0
2006-09-04 17:13:00,221.016,221.016,220.963,220.973,48800001.0
2006-09-04 17:14:00,220.958,220.958,220.899,220.899,12000000.0
2006-09-04 17:15:00,220.914,220.942,220.901,220.933,98099999.0
2006-09-04 17:16:00,220.93,220.93,220.899,220.902,15400000.0
2006-09-04 17:17:00,220.903,220.926,220.884,220.884,30700000.0
2006-09-04 17:18:00,220.855,220.884,220.834,220.864,89500002.0
2006-09-04 17:19:00,220.877,220.892,220.856,220.877,63799999.0
2006-09-04 17:20:00,220.884,220.903,220.859,220.859,66900000.0
2006-09-04 17:21:00,220.891,220.915,220.864,220.908,39599999.0
2006-09-04 17:22:00,220.887,220.923,220.883,220.907,54900001.0
2006-09-04 17:23:00,220.876,220.876,220.824,220.837,17500000.0
2006-09-04 17:24:00,220.822,220.859,220.798,220.855,45900000.0
2006-09-04 17:25:00,220.85,220.87,220.816,220.842,53099999.0
2006-09-04 17:26:00,220.855,220.855,220.834,220.85,50500000.0
2006-09-04 17:27:00,220.859,220.87,220.843,220.87,19900000.0
2006-09-04 17:28:00,220.875,220.889,220.851,220.851,58100000.0
2006-09-04 17:29:00,220.835,220.874,220.821,220.845,55800000.0
2006-09-04 17:30:00,220.846,220.872,220.846,220.872,61200000.0
2006-09-04 17:31:00,220.858,220.871,220.85,220.869,43300000.0
2006-09-04 17:32:00,220.873,220.897,220.856,220.866,27000000.0
2006-09-04 17:33:00,220.864,220.884,220.85,220.85,88700001.0
2006-09-04 17:34:00,220.857,220.894,220.856,220.894,40700000.0
2006-09-04 17:35:00,220.895,220.907,220.844,220.87,63800000.0
2006-09-04 17:36:00,220.854,220.89,220.839,220.884,48000000.0
2006-09-04 17:37:00,220.898,220.898,220.882,220.882,25900000.0
2006-09-04 17:38:00,220.869,220.897,220.867,220.897,70900000.0
2006-09-04 17:39:00,220.877,220.877,220.856,220.87,21800000.0
2006-09-04 17:40:00,220.823,220.851,220.809,220.844,82900000.0
2006-09-04 17:41:00,220.923,220.962,220.923,220.962,30299999.0
2006-09-04 17:42:00,221.032,221.05,221.028,221.048,41300000.0
2006-09-04 17:43:00,221.044,221.052,221.019,221.04,27100000.0
2006-09-04 17:44:00,221.031,221.031,220.949,220.957,76000001.0
2006-09-04 17:45:00,220.974,220.974,220.935,220.967,64100000.0
2006-09-04 17:46:00,220.98,220.986,220.956,220.973,54599999.0
2006-09-04 17:47:00,220.994,221.003,220.972,220.996,29400000.0
2006-09-04 17:48:00,221.015,221.016,220.947,220.96,69500001.0
2006-09-04 17:49:00,221.004,221.007,220.985,220.985,71299998.0
2006-09-04 17:50:00,220.993,221.01,220.987,221.01,45300000.0
2006-09-04 17:51:00,221.035,221.106,221.035,221.104,55900001.0
2006-09-04 17:52:00,221.098,221.105,221.045,221.058,56300000.0
2006-09-04 17:53:00,221.06,221.098,221.06,221.087,34800000.0
2006-09-04 17:54:00,221.072,221.078,221.039,221.05,45700000.0
2006-09-04 17:55:00,221.059,221.07,221.03,221.058,88500001.0
2006-09-04 17:56:00,221.041,221.094,221.032,221.077,38800000.0
2006-09-04 17:57:00,221.049,221.077,221.049,221.068,33700000.0
2006-09-04 17:58:00,221.103,221.109,221.054,221.109,97900000.0
2006-09-04 17:59:00,221.102,221.117,221.072,221.072,68099999.0
2006-09-04 18:00:00,221.07,221.088,221.045,221.062,57799999.0
2006-09-04 18:01:00,221.074,221.086,221.031,221.044,470500002.0
2006-09-04 18:02:00,221.049,221.096,221.035,221.096,735800002.0
2006-09-04 18:03:00,221.104,221.104,221.057,221.057,721699997.0
2006-09-04 18:04:00,221.072,221.072,221.037,221.053,472099999.0
2006-09-04 18:05:00,221.074,221.074,221.031,221.066,657899999.0
2006-09-04 18:06:00,221.052,221.074,221.043,221.045,701900001.0
2006-09-04 18:07:00,221.031,221.053,220.984,220.99,739900000.0
2006-09-04 18:08:00,220.984,221.017,220.961,220.99,663200003.0
2006-09-04 18:09:00,220.995,221.055,220.995,221.042,542900001.0
2006-09-04 18:10:00,221.041,221.088,221.033,221.047,493200000.0
2006-09-04 18:11:00,221.04,221.054,220.974,221.007,305400001.0
2006-09-04 18:12:00,220.991,221.008,220.98,220.983,356200000.0
2006-09-04 18:13:00,221.0,221.019,220.983,220.983,550700000.0
2006-09-04 18:14:00,220.992,220.995,220.95,220.99,705099999.0
2006-09-04 18:15:00,221.007,221.008,220.932,220.977,663900002.0
2006-09-04 18:16:00,220.992,221.04,220.974,221.036,685099996.0
2006-09-04 18:17:00,221.037,221.037,220.947,220.97,179100000.0
2006-09-04 18:18:00,220.95,220.959,220.917,220.917,354500000.0
2006-09-04 18:19:00,220.897,220.911,220.854,220.902,464600001.0
2006-09-04 18:20:00,220.899,220.905,220.847,220.882,648100000.0
2006-09-04 18:21:00,220.858,220.873,220.817,220.859,783300000.0
2006-09-04 18:22:00,220.875,220.89,220.848,220.857,453599999.0
2006-09-04 18:23:00,220.835,220.864,220.792,220.855,802700001.0
2006-09-04 18:24:00,220.853,220.894,220.838,220.86,621400003.0
2006-09-04 18:25:00,220.871,220.88,220.84,220.86,376200000.0
2006-09-04 18:26:00,220.861,220.882,220.768,220.875,328299998.0
2006-09-04 18:27:00,220.885,220.921,220.826,220.921,390500000.0
2006-09-04 18:28:00,220.942,220.942,220.873,220.911,379300001.0
2006-09-04 18:29:00,220.904,220.904,220.841,220.9,472800002.0
2006-09-04 18:30:00,220.904,220.925,220.868,220.925,267300000.0
2006-09-04 18:31:00,220.925,220.93,220.843,220.894,321600000.0
2006-09-04 18:32:00,220.918,220.957,220.895,220.95,417300002.0
2006-09-04 18:33:00,220.97,221.004,220.952,220.979,376299999.0
2006-09-04 18:34:00,220.996,221.05,220.955,221.011,563099999.0
2006-09-04 18:35:00,221.026,221.074,221.026,221.056,435300000.0
2006-09-04 18:36:00,221.057,221.063,221.013,221.024,372300002.0
2006-09-04 18:37:00,221.075,221.085,221.038,221.064,228799999.0
2006-09-04 18:38:00,221.09,221.129,221.09,221.128,169300002.0
2006-09-04 18:39:00,221.135,221.152,221.104,221.137,116100001.0
2006-09-04 18:40:00,221.118,221.13,221.08,221.08,385899998.0
2006-09-04 18:41:00,221.069,221.069,221.025,221.052,315500000.0
2006-09-04 18:42:00,221.095,221.108,221.052,221.081,250800002.0
2006-09-04 18:43:00,221.071,221.163,221.071,221.136,192500001.0
2006-09-04 18:44:00,221.13,221.21,221.13,221.134,292200000.0
2006-09-04 18:45:00,221.151,221.199,221.128,221.165,176999999.0
2006-09-04 18:46:00,221.171,221.233,221.162,221.217,177099999.0
2006-09-04 18:47:00,221.19,221.19,221.115,221.188,123699999.0
2006-09-04 18:48:00,221.2,221.207,221.176,221.207,118200000.0
2006-09-04 18:49:00,221.197,221.197,221.152,221.163,176600000.0
2006-09-04 18:50:00,221.16,221.212,221.16,221.206,250199999.0
2006-09-04 18:51:00,221.167,221.195,221.159,221.195,169399999.0
2006-09-04 18:52:00,221.201,221.204,221.113,221.175,270899999.0
2006-09-04 18:53:00,221.181,221.181,221.11,221.148,253300000.0
2006-09-04 18:54:00,221.16,221.199,221.148,221.148,249300000.0
2006-09-04 18:55:00,221.176,221.178,221.113,221.117,234900000.0
2006-09-04 18:56:00,221.099,221.119,221.079,221.116,36400000.0
2006-09-04 18:57:00,221.138,221.154,221.119,221.146,203600001.0
2006-09-04 18:58:00,221.153,221.179,221.138,221.162,332500000.0
2006-09-04 18:59:00,221.158,221.193,221.132,221.168,261199999.0
2006-09-04 19:00:00,221.146,221.169,221.116,221.16,118300000.0
2006-09-04 19:01:00,221.157,221.183,221.103,221.158,76700000.0
2006-09-04 19:02:00,221.169,221.169,221.112,221.158,239400000.0
2006-09-04 19:03:00,221.142,221.17,221.132,221.163,288500000.0
2006-09-04 19:04:00,221.18,221.191,221.168,221.17,135999999.0
2006-09-04 19:05:00,221.161,221.161,221.136,221.16,174199999.0
2006-09-04 19:06:00,221.164,221.164,221.135,221.138,325800000.0
2006-09-04 19:07:00,221.12,221.122,221.084,221.091,288600000.0
2006-09-04 19:08:00,221.088,221.117,221.08,221.106,339499998.0
2006-09-04 19:09:00,221.117,221.118,221.077,221.108,183100000.0
2006-09-04 19:10:00,221.142,221.146,221.114,221.146,123400000.0
2006-09-04 19:11:00,221.139,221.147,221.126,221.146,44400000.0
2006-09-04 19:12:00,221.14,221.166,221.129,221.143,66600001.0
2006-09-04 19:13:00,221.151,221.151,221.132,221.132,193200000.0
2006-09-04 19:14:00,221.136,221.17,221.108,221.14,221700001.0
2006-09-04 19:15:00,221.183,221.183,221.127,221.127,247299999.0
2006-09-04 19:16:00,221.136,221.145,221.121,221.142,54500000.0
2006-09-04 19:17:00,221.159,221.162,221.138,221.143,115399999.0
2006-09-04 19:18:00,221.153,221.183,221.153,221.175,165900000.0
2006-09-04 19:19:00,221.17,221.206,221.153,221.16,197100001.0
2006-09-04 19:20:00,221.163,221.182,221.151,221.182,136200000.0
2006-09-04 19:21:00,221.197,221.238,221.197,221.207,143700001.0
2006-09-04 19:22:00,221.21,221.238,221.207,221.221,88400001.0
2006-09-04 19:23:00,221.234,221.255,221.231,221.24,491299999.0
2006-09-04 19:24:00,221.233,221.236,221.172,221.204,177199999.0
2006-09-04 19:25:00,221.217,221.223,221.18,221.2,214100001.0
2006-09-04 19:26:00,221.204,221.213,221.16,221.172,486999999.0
2006-09-04 19:27:00,221.175,221.231,221.175,221.226,260400002.0
2006-09-04 19:28:00,221.213,221.232,221.184,221.228,239200002.0
2006-09-04 19:29:00,221.235,221.24,221.186,221.22,33200000.0
2006-09-04 19:30:00,221.214,221.22,221.161,221.2,303099998.0
2006-09-04 19:31:00,221.191,221.227,221.191,221.218,138200001.0
2006-09-04 19:32:00,221.205,221.223,221.176,221.192,423599998.0
2006-09-04 19:33:00,221.187,221.202,221.183,221.188,222399999.0
2006-09-04 19:34:00,221.17,221.186,221.135,221.135,296599999.0
2006-09-04 19:35:00,221.136,221.143,221.078,221.107,326800000.0
2006-09-04 19:36:00,221.131,221.14,221.11,221.118,235700001.0
2006-09-04 19:37:00,221.124,221.124,221.071,221.071,83900000.0
2006-09-04 19:38:00,221.034,221.06,221.007,221.057,227300001.0
2006-09-04 19:39:00,221.04,221.07,221.023,221.053,199100001.0
2006-09-04 19:40:00,221.057,221.065,221.036,221.04,260800000.0
2006-09-04 19:41:00,221.046,221.057,221.03,221.046,334900001.0
2006-09-04 19:42:00,221.014,221.066,220.998,221.06,180400000.0
2006-09-04 19:43:00,221.062,221.068,221.013,221.032,46599999.0
2006-09-04 19:44:00,221.055,221.088,221.037,221.061,160400000.0
2006-09-04 19:45:00,221.049,221.049,220.994,221.038,162099999.0
2006-09-04 19:46:00,221.06,221.06,221.028,221.053,156200000.0
2006-09-04 19:47:00,221.071,221.09,221.046,221.047,74099999.0
2006-09-04 19:48:00,221.051,221.077,221.051,221.067,189700000.0
2006-09-04 19:49:00,221.047,221.098,221.016,221.098,205399998.0
2006-09-04 19:50:00,221.154,221.19,221.12,221.177,173000001.0
2006-09-04 19:51:00,221.188,221.22,221.182,221.182,105000000.0
2006-09-04 19:52:00,221.188,221.218,221.15,221.168,135900000.0
2006-09-04 19:53:00,221.171,221.182,221.133,221.135,177800000.0
2006-09-04 19:54:00,221.114,221.114,220.977,221.097,152299998.0
2006-09-04 19:55:00,221.103,221.147,221.096,221.115,97100000.0
2006-09-04 19:56:00,221.124,221.162,221.124,221.162,170800001.0
2006-09-04 19:57:00,221.153,221.162,221.094,221.138,184200000.0
2006-09-04 19:58:00,221.138,221.154,221.109,221.109,223700000.0
2006-09-04 19:59:00,221.099,221.107,221.048,221.078,245699999.0
2006-09-04 20:00:00,221.1,221.127,221.071,221.122,81900000.0
2006-09-04 20:01:00,221.128,221.136,221.105,221.109,120400000.0
2006-09-04 20:02:00,221.106,221.135,221.058,221.089,112800000.0
2006-09-04 20:03:00,221.071,221.091,221.031,221.034,96400000.0
2006-09-04 20:04:00,221.028,221.046,220.999,221.025,155900001.0
2006-09-04 20:05:00,221.018,221.066,221.018,221.062,136199999.0
2006-09-04 20:06:00,221.056,221.077,221.012,221.03,255700001.0
2006-09-04 20:07:00,221.03,221.03,220.956,221.03,183099999.0
2006-09-04 20:08:00,221.028,221.043,220.974,220.999,224000001.0
2006-09-04 20:09:00,221.026,221.052,221.017,221.018,133100000.0
2006-09-04 20:10:00,221.021,221.021,220.979,220.992,114000000.0
2006-09-04 20:11:00,221.028,221.028,220.977,220.991,279700003.0
2006-09-04 20:12:00,221.016,221.08,221.006,221.034,492199999.0
2006-09-04 20:13:00,221.045,221.082,221.02,221.032,137300001.0
2006-09-04 20:14:00,221.033,221.043,221.006,221.015,147800000.0
2006-09-04 20:15:00,221.042,221.045,221.024,221.025,308599999.0
2006-09-04 20:16:00,221.018,221.056,221.018,221.056,210700002.0
2006-09-04 20:17:00,221.027,221.046,221.009,221.02,50300000.0
2006-09-04 20:18:00,221.03,221.032,220.98,221.002,161200001.0
2006-09-04 20:19:00,221.019,221.043,220.98,221.012,162800001.0
2006-09-04 20:20:00,220.999,221.037,220.981,221.033,288200002.0
2006-09-04 20:21:00,221.035,221.036,221.019,221.02,140700000.0
2006-09-04 20:22:00,221.016,221.018,220.948,220.995,216099999.0
2006-09-04 20:23:00,220.992,221.015,220.957,220.993,208599999.0
2006-09-04 20:24:00,221.034,221.034,220.971,221.004,146700000.0
2006-09-04 20:25:00,221.003,221.045,220.961,221.027,292899998.0
2006-09-04 20:26:00,221.055,221.074,221.004,221.053,315100001.0
2006-09-04 20:27:00,221.023,221.06,220.957,221.056,187700001.0
2006-09-04 20:28:00,221.058,221.084,220.999,220.999,463900004.0
2006-09-04 20:29:00,221.005,221.072,220.996,221.015,544500003.0
2006-09-04 20:30:00,221.018,221.078,221.004,221.06,546399998.0
2006-09-04 20:31:00,221.087,221.087,221.037,221.059,506800002.0
2006-09-04 20:32:00,221.078,221.113,221.021,221.108,436600001.0
2006-09-04 20:33:00,221.053,221.082,221.046,221.06,194499999.0
2006-09-04 20:34:00,221.047,221.076,221.026,221.033,162599999.0
2006-09-04 20:35:00,221.035,221.052,221.027,221.036,103800000.0
2006-09-04 20:36:00,221.052,221.08,221.032,221.05,112499999.0
2006-09-04 20:37:00,221.061,221.069,220.996,221.045,94399999.0
2006-09-04 20:38:00,221.048,221.069,220.998,221.056,219700000.0
2006-09-04 20:39:00,221.04,221.082,221.003,221.061,239500001.0
2006-09-04 20:40:00,221.063,221.108,221.035,221.054,413099996.0
2006-09-04 20:41:00,221.043,221.065,221.041,221.041,170000000.0
2006-09-04 20:42:00,221.048,221.057,221.003,221.041,213100002.0
2006-09-04 20:43:00,221.031,221.055,220.992,221.02,296300001.0
2006-09-04 20:44:00,221.041,221.041,220.974,221.029,376100000.0
2006-09-04 20:45:00,221.022,221.057,221.015,221.057,220400000.0
2006-09-04 20:46:00,221.054,221.054,221.001,221.001,209000003.0
2006-09-04 20:47:00,221.055,221.061,221.042,221.057,203099998.0
2006-09-04 20:48:00,221.045,221.05,221.004,221.004,226900000.0
2006-09-04 20:49:00,221.023,221.065,221.023,221.061,127000001.0
2006-09-04 20:50:00,221.056,221.071,221.015,221.064,355299998.0
2006-09-04 20:51:00,221.058,221.081,221.028,221.065,121500000.0
2006-09-04 20:52:00,221.059,221.064,221.009,221.025,98900000.0
2006-09-04 20:53:00,221.015,221.059,221.015,221.02,304299999.0
2006-09-04 20:54:00,221.035,221.084,221.026,221.072,115700000.0
2006-09-04 20:55:00,221.057,221.059,221.015,221.041,365799999.0
2006-09-04 20:56:00,221.031,221.071,221.025,221.04,189899999.0
2006-09-04 20:57:00,221.053,221.089,221.053,221.087,436799997.0
2006-09-04 20:58:00,221.086,221.107,221.053,221.088,395900000.0
2006-09-04 20:59:00,221.091,221.103,221.06,221.073,537799999.0
2006-09-04 21:00:00,221.078,221.087,221.064,221.067,391200001.0
2006-09-04 21:01:00,221.075,221.095,221.058,221.058,326900000.0
2006-09-04 21:02:00,221.058,221.084,221.038,221.039,199600000.0
2006-09-04 21:03:00,221.05,221.064,221.032,221.062,229900001.0
2006-09-04 21:04:00,221.07,221.07,221.005,221.005,78299999.0
2006-09-04 21:05:00,220.984,221.049,220.958,220.963,135900000.0
2006-09-04 21:06:00,221.016,221.026,220.934,221.016,190900002.0
2006-09-04 21:07:00,221.017,221.035,220.983,221.035,210300001.0
2006-09-04 21:08:00,220.971,221.043,220.956,221.04,178699999.0
2006-09-04 21:09:00,221.071,221.076,221.011,221.042,87300000.0
2006-09-04 21:10:00,221.043,221.048,220.981,221.048,99100001.0
2006-09-04 21:11:00,221.032,221.049,221.022,221.023,98300000.0
2006-09-04 21:12:00,221.037,221.037,220.975,221.01,97200001.0
2006-09-04 21:13:00,221.031,221.055,221.013,221.033,165100000.0
2006-09-04 21:14:00,221.023,221.036,220.991,220.991,340000001.0
2006-09-04 21:15:00,221.01,221.023,220.98,221.014,285499999.0
2006-09-04 21:16:00,221.006,221.02,220.988,220.992,60499999.0
2006-09-04 21:17:00,221.008,221.024,221.002,221.022,327600001.0
2006-09-04 21:18:00,221.023,221.031,221.006,221.019,213899997.0
2006-09-04 21:19:00,221.023,221.042,221.008,221.04,293799999.0
2006-09-04 21:20:00,221.046,221.086,221.014,221.04,259899999.0
2006-09-04 21:21:00,221.1,221.1,221.046,221.055,254699999.0
2006-09-04 21:22:00,221.061,221.09,221.046,221.08,187899999.0
2006-09-04 21:23:00,221.075,221.098,221.058,221.075,151000001.0
2006-09-04 21:24:00,221.067,221.067,221.016,221.04,197400001.0
2006-09-04 21:25:00,221.053,221.07,221.006,221.043,307099999.0
2006-09-04 21:26:00,221.068,221.092,221.068,221.08,109399999.0
2006-09-04 21:27:00,221.069,221.082,221.038,221.038,120500000.0
2006-09-04 21:28:00,221.037,221.037,220.962,221.036,174000001.0
2006-09-04 21:29:00,221.039,221.055,221.028,221.033,62000000.0
2006-09-04 21:30:00,221.032,221.058,221.027,221.046,90199998.0
2006-09-04 21:31:00,221.016,221.052,221.013,221.013,57000001.0
2006-09-04 21:32:00,221.038,221.052,221.012,221.031,88600001.0
2006-09-04 21:33:00,221.021,221.021,220.958,221.0,149900000.0
2006-09-04 21:34:00,220.995,220.995,220.936,220.966,140299999.0
2006-09-04 21:35:00,220.971,220.995,220.955,220.983,17900000.0
2006-09-04 21:36:00,221.002,221.002,220.99,220.997,145799999.0
2006-09-04 21:37:00,221.01,221.044,220.965,221.012,89800000.0
2006-09-04 21:38:00,221.001,221.018,220.963,220.987,62200000.0
2006-09-04 21:39:00,220.999,221.007,220.992,220.995,31700000.0
2006-09-04 21:40:00,221.005,221.014,220.993,220.993,72099999.0
2006-09-04 21:41:00,221.012,221.029,221.009,221.028,33000000.0
2006-09-04 21:42:00,221.001,221.045,220.976,221.023,112800000.0
2006-09-04 21:43:00,221.052,221.054,221.049,221.054,38800000.0
2006-09-04 21:44:00,221.03,221.101,221.021,221.027,245900000.0
2006-09-04 21:45:00,221.031,221.081,221.025,221.081,77799999.0
2006-09-04 21:46:00,221.038,221.054,221.005,221.034,128999997.0
2006-09-04 21:47:00,221.025,221.058,220.988,221.052,91900000.0
2006-09-04 21:48:00,221.07,221.073,221.06,221.07,114100000.0
2006-09-04 21:49:00,221.04,221.061,221.017,221.038,93500000.0
2006-09-04 21:50:00,221.069,221.074,221.016,221.02,34100000.0
2006-09-04 21:51:00,221.107,221.133,221.03,221.127,78200000.0
2006-09-04 21:52:00,221.134,221.158,221.119,221.119,28900000.0
2006-09-04 21:53:00,221.109,221.137,221.098,221.12,28900000.0
2006-09-04 21:54:00,221.127,221.152,221.113,221.13,100100000.0
2006-09-04 21:55:00,221.128,221.136,221.109,221.122,49800000.0
2006-09-04 21:56:00,221.108,221.108,221.075,221.092,33200000.0
2006-09-04 21:57:00,221.112,221.143,221.098,221.098,50600000.0
2006-09-04 21:58:00,221.115,221.12,221.1,221.105,59400000.0
2006-09-04 21:59:00,221.093,221.096,221.049,221.072,165400000.0
2006-09-04 22:00:00,221.065,221.141,221.061,221.098,241500000.0
2006-09-04 22:01:00,221.092,221.098,221.024,221.098,186799999.0
2006-09-04 22:02:00,221.083,221.084,221.028,221.048,346500001.0
2006-09-04 22:03:00,221.062,221.062,221.026,221.041,109000000.0
2006-09-04 22:04:00,221.043,221.09,221.019,221.037,151399999.0
2006-09-04 22:05:00,221.021,221.096,221.013,221.025,68100001.0
2006-09-04 22:06:00,221.074,221.081,220.995,220.995,40000000.0
2006-09-04 22:07:00,221.015,221.088,221.014,221.088,49300000.0
2006-09-04 22:08:00,221.096,221.096,221.005,221.07,67199999.0
2006-09-04 22:09:00,221.102,221.106,221.035,221.044,46800000.0
2006-09-04 22:10:00,221.102,221.102,221.064,221.064,35700000.0
2006-09-04 22:11:00,221.05,221.104,221.05,221.087,46100000.0
2006-09-04 22:12:00,221.001,221.067,220.992,221.067,126600000.0
2006-09-04 22:13:00,221.09,221.09,221.024,221.061,60300000.0
2006-09-04 22:14:00,221.06,221.068,221.037,221.068,16500000.0
2006-09-04 22:15:00,221.036,221.1,221.022,221.098,211500000.0
2006-09-04 22:16:00,221.106,221.106,221.045,221.097,152700000.0
2006-09-04 22:17:00,221.06,221.087,221.053,221.053,54700000.0
2006-09-04 22:18:00,221.095,221.095,221.042,221.042,98800001.0
2006-09-04 22:19:00,221.039,221.084,221.039,221.06,76600000.0
2006-09-04 22:20:00,221.095,221.095,221.037,221.061,36000000.0
2006-09-04 22:21:00,221.072,221.098,221.052,221.067,55000000.0
2006-09-04 22:22:00,221.06,221.122,221.058,221.106,60800000.0
2006-09-04 22:23:00,221.102,221.102,221.048,221.09,96300000.0
2006-09-04 22:24:00,221.116,221.116,221.07,221.077,61799999.0
2006-09-04 22:25:00,221.096,221.115,221.053,221.094,83100000.0
2006-09-04 22:26:00,221.07,221.087,221.043,221.075,64100000.0
2006-09-04 22:27:00,221.105,221.117,221.045,221.08,205900002.0
2006-09-04 22:28:00,221.077,221.09,221.057,221.079,26600000.0
2006-09-04 22:29:00,221.09,221.12,221.084,221.097,157100000.0
2006-09-04 22:30:00,221.114,221.123,221.103,221.116,47500000.0
2006-09-04 22:31:00,221.118,221.151,221.105,221.116,37799999.0
2006-09-04 22:32:00,221.101,221.131,221.091,221.091,129400000.0
2006-09-04 22:33:00,221.125,221.18,221.125,221.141,203800001.0
2006-09-04 22:34:00,221.145,221.174,221.136,221.167,252400001.0
2006-09-04 22:35:00,221.179,221.223,221.169,221.205,55800000.0
2006-09-04 22:36:00,221.183,221.196,221.167,221.177,79200000.0
2006-09-04 22:37:00,221.187,221.201,221.175,221.185,78800000.0
2006-09-04 22:38:00,221.189,221.189,221.117,221.117,52700002.0
2006-09-04 22:39:00,221.142,221.165,221.136,221.165,42800000.0
2006-09-04 22:40:00,221.139,221.17,221.135,221.145,118900000.0
2006-09-04 22:41:00,221.176,221.21,221.158,221.21,58300001.0
2006-09-04 22:42:00,221.205,221.216,221.179,221.213,64599999.0
2006-09-04 22:43:00,221.202,221.233,221.162,221.181,74300000.0
2006-09-04 22:44:00,221.186,221.257,221.174,221.188,117600000.0
2006-09-04 22:45:00,221.242,221.242,221.187,221.228,130999998.0
2006-09-04 22:46:00,221.186,221.199,221.176,221.187,72300000.0
2006-09-04 22:47:00,221.192,221.238,221.179,221.209,64200000.0
2006-09-04 22:48:00,221.214,221.245,221.186,221.186,92900000.0
2006-09-04 22:49:00,221.154,221.232,221.154,221.223,51900000.0
2006-09-04 22:50:00,221.199,221.224,221.184,221.195,65600000.0
2006-09-04 22:51:00,221.237,221.276,221.198,221.266,74100000.0
2006-09-04 22:52:00,221.237,221.258,221.206,221.238,91599999.0
2006-09-04 22:53:00,221.223,221.256,221.207,221.256,121000000.0
2006-09-04 22:54:00,221.259,221.292,221.236,221.292,87800000.0
2006-09-04 22:55:00,221.288,221.341,221.281,221.34,44100000.0
2006-09-04 22:56:00,221.321,221.347,221.27,221.305,90799999.0
2006-09-04 22:57:00,221.319,221.37,221.319,221.355,121900000.0
2006-09-04 22:58:00,221.345,221.358,221.306,221.335,45000001.0
2006-09-04 22:59:00,221.324,221.338,221.316,221.325,77600000.0
2006-09-04 23:00:00,221.324,221.33,221.268,221.282,24200000.0
2006-09-04 23:01:00,221.302,221.344,221.302,221.344,28700000.0
2006-09-04 23:02:00,221.342,221.346,221.275,221.329,64299999.0
2006-09-04 23:03:00,221.284,221.297,221.268,221.268,73900000.0
2006-09-04 23:04:00,221.264,221.264,221.222,221.222,39199999.0
2006-09-04 23:05:00,221.213,221.232,221.205,221.232,29000000.0
2006-09-04 23:06:00,221.215,221.239,221.177,221.196,47700000.0
2006-09-04 23:07:00,221.197,221.236,221.191,221.236,79100000.0
2006-09-04 23:08:00,221.234,221.245,221.21,221.245,34200000.0
2006-09-04 23:09:00,221.208,221.22,221.184,221.2,12800000.0
2006-09-04 23:10:00,221.171,221.207,221.154,221.191,89600000.0
2006-09-04 23:11:00,221.182,221.189,221.159,221.173,68900000.0
2006-09-04 23:12:00,221.17,221.235,221.17,221.235,66900000.0
2006-09-04 23:13:00,221.226,221.236,221.198,221.228,43200000.0
2006-09-04 23:14:00,221.226,221.231,221.178,221.178,27100000.0
2006-09-04 23:15:00,221.215,221.222,221.187,221.222,67499999.0
2006-09-04 23:16:00,221.226,221.241,221.2,221.206,49700000.0
2006-09-04 23:17:00,221.215,221.228,221.161,221.171,35400000.0
2006-09-04 23:18:00,221.177,221.177,221.131,221.147,60599999.0
2006-09-04 23:19:00,221.147,221.211,221.147,221.163,50999999.0
2006-09-04 23:20:00,221.217,221.225,221.174,221.182,54100001.0
2006-09-04 23:21:00,221.21,221.21,221.154,221.184,63900000.0
2006-09-04 23:22:00,221.183,221.224,221.155,221.224,47300000.0
2006-09-04 23:23:00,221.217,221.229,221.175,221.188,34000000.0
2006-09-04 23:24:00,221.191,221.196,221.159,221.183,87399999.0
2006-09-04 23:25:00,221.184,221.184,221.164,221.171,30600000.0
2006-09-04 23:26:00,221.176,221.204,221.163,221.172,35500000.0
2006-09-04 23:27:00,221.212,221.234,221.193,221.202,30000000.0
2006-09-04 23:28:00,221.149,221.172,221.149,221.168,69600001.0
2006-09-04 23:29:00,221.175,221.179,221.146,221.163,37100000.0
2006-09-04 23:30:00,221.184,221.2,221.141,221.2,18700000.0
2006-09-04 23:31:00,221.163,221.19,221.136,221.136,27100000.0
2006-09-04 23:32:00,221.153,221.157,221.129,221.129,37100000.0
2006-09-04 23:33:00,221.187,221.206,221.171,221.171,56200000.0
2006-09-04 23:34:00,221.184,221.187,221.149,221.156,46300000.0
2006-09-04 23:35:00,221.163,221.201,221.146,221.191,42000000.0
2006-09-04 23:36:00,221.165,221.185,221.148,221.18,24200000.0
2006-09-04 23:37:00,221.161,221.169,221.152,221.157,70600000.0
2006-09-04 23:38:00,221.192,221.223,221.192,221.207,23300000.0
2006-09-04 23:39:00,221.213,221.234,221.213,221.226,63100000.0
2006-09-04 23:40:00,221.223,221.266,221.22,221.258,46300000.0
2006-09-04 23:41:00,221.25,221.276,221.217,221.276,45700000.0
2006-09-04 23:42:00,221.277,221.278,221.23,221.246,71400000.0
2006-09-04 23:43:00,221.28,221.29,221.274,221.29,47700000.0
2006-09-04 23:44:00,221.243,221.272,221.235,221.256,52900000.0
2006-09-04 23:45:00,221.266,221.282,221.223,221.223,63899999.0
2006-09-04 23:46:00,221.296,221.308,221.281,221.292,61299999.0
2006-09-04 23:47:00,221.276,221.314,221.276,221.297,60299999.0
2006-09-04 23:48:00,221.322,221.326,221.291,221.318,77500000.0
2006-09-04 23:49:00,221.317,221.317,221.246,221.297,68600000.0
2006-09-04 23:50:00,221.272,221.315,221.272,221.302,19600000.0
2006-09-04 23:51:00,221.314,221.329,221.266,221.297,47800000.0
2006-09-04 23:52:00,221.288,221.305,221.272,221.272,28400000.0
2006-09-04 23:53:00,221.289,221.334,221.262,221.262,85900000.0
2006-09-04 23:54:00,221.286,221.286,221.243,221.276,47200000.0
2006-09-04 23:55:00,221.262,221.271,221.243,221.271,60200000.0
2006-09-04 23:56:00,221.265,221.296,221.228,221.295,57000000.0
2006-09-04 23:57:00,221.25,221.306,221.25,221.306,55700000.0
2006-09-04 23:58:00,221.306,221.306,221.246,221.287,55700000.0
2006-09-04 23:59:00,221.297,221.297,221.265,221.275,18800000.0
2006-09-05 00:00:00,221.278,221.278,221.236,221.248,40000000.0
2006-09-05 00:01:00,221.239,221.239,221.227,221.233,23800000.0
2006-09-05 00:02:00,221.218,221.239,221.173,221.239,58000000.0
2006-09-05 00:03:00,221.204,221.224,221.197,221.211,73700000.0
2006-09-05 00:04:00,221.221,221.244,221.206,221.244,39400000.0
2006-09-05 00:05:00,221.245,221.283,221.245,221.283,28500000.0
2006-09-05 00:06:00,221.287,221.302,221.256,221.271,53500000.0
2006-09-05 00:07:00,221.259,221.313,221.258,221.287,47100000.0
2006-09-05 00:08:00,221.294,221.309,221.263,221.299,70300002.0
2006-09-05 00:09:00,221.287,221.302,221.271,221.302,29600000.0
2006-09-05 00:10:00,221.307,221.313,221.251,221.29,78699998.0
2006-09-05 00:11:00,221.297,221.308,221.275,221.308,68700000.0
2006-09-05 00:12:00,221.316,221.33,221.293,221.325,53900000.0
2006-09-05 00:13:00,221.325,221.347,221.289,221.327,83499998.0
2006-09-05 00:14:00,221.354,221.354,221.317,221.317,62200000.0
2006-09-05 00:15:00,221.302,221.34,221.296,221.31,40400000.0
2006-09-05 00:16:00,221.309,221.352,221.309,221.328,81300000.0
2006-09-05 00:17:00,221.346,221.355,221.336,221.355,18900000.0
2006-09-05 00:18:00,221.343,221.346,221.286,221.346,49100000.0
2006-09-05 00:19:00,221.379,221.388,221.329,221.35,41000000.0
2006-09-05 00:20:00,221.338,221.367,221.31,221.31,81200001.0
2006-09-05 00:21:00,221.32,221.32,221.257,221.271,47999999.0
2006-09-05 00:22:00,221.301,221.362,221.301,221.353,26100000.0
2006-09-05 00:23:00,221.37,221.378,221.301,221.303,56000000.0
2006-09-05 00:24:00,221.359,221.361,221.35,221.353,60899998.0
2006-09-05 00:25:00,221.362,221.362,221.291,221.315,85299999.0
2006-09-05 00:26:00,221.311,221.339,221.297,221.297,60799999.0
2006-09-05 00:27:00,221.323,221.341,221.302,221.318,56900001.0
2006-09-05 00:28:00,221.349,221.353,221.311,221.338,73600002.0
2006-09-05 00:29:00,221.355,221.383,221.34,221.383,45200000.0
2006-09-05 00:30:00,221.385,221.385,221.325,221.328,20400000.0
2006-09-05 00:31:00,221.35,221.393,221.333,221.393,37200000.0
2006-09-05 00:32:00,221.408,221.408,221.397,221.402,21300000.0
2006-09-05 00:33:00,221.333,221.363,221.329,221.363,48400000.0
2006-09-05 00:34:00,221.4,221.4,221.342,221.345,56400000.0
2006-09-05 00:35:00,221.338,221.391,221.338,221.356,69400000.0
2006-09-05 00:36:00,221.366,221.378,221.337,221.337,54099999.0
2006-09-05 00:37:00,221.329,221.378,221.324,221.358,56800000.0
2006-09-05 00:38:00,221.376,221.376,221.347,221.352,48300001.0
2006-09-05 00:39:00,221.335,221.335,221.302,221.322,45200000.0
2006-09-05 00:40:00,221.337,221.337,221.3,221.3,21100000.0
2006-09-05 00:41:00,221.29,221.295,221.269,221.288,33400000.0
2006-09-05 00:42:00,221.293,221.308,221.262,221.285,51900000.0
2006-09-05 00:43:00,221.301,221.338,221.272,221.294,81100000.0
2006-09-05 00:44:00,221.312,221.312,221.256,221.281,43300000.0
2006-09-05 00:45:00,221.292,221.294,221.236,221.242,95700000.0
2006-09-05 00:46:00,221.276,221.301,221.267,221.301,40100000.0
2006-09-05 00:47:00,221.268,221.311,221.249,221.293,47700000.0
2006-09-05 00:48:00,221.29,221.306,221.26,221.26,37600000.0
2006-09-05 00:49:00,221.243,221.341,221.243,221.31,29500000.0
2006-09-05 00:50:00,221.337,221.337,221.284,221.287,37900000.0
2006-09-05 00:51:00,221.316,221.332,221.315,221.324,46200000.0
2006-09-05 00:52:00,221.316,221.335,221.291,221.307,80700000.0
2006-09-05 00:53:00,221.297,221.317,221.279,221.31,64100000.0
2006-09-05 00:54:00,221.301,221.301,221.273,221.275,42800000.0
2006-09-05 00:55:00,221.259,221.274,221.249,221.25,32000000.0
2006-09-05 00:56:00,221.233,221.299,221.226,221.299,50199999.0
2006-09-05 00:57:00,221.267,221.291,221.252,221.291,44200000.0
2006-09-05 00:58:00,221.273,221.308,221.273,221.285,42400000.0
2006-09-05 00:59:00,221.295,221.295,221.271,221.285,48300000.0
2006-09-05 01:00:00,221.302,221.304,221.272,221.286,52600000.0
2006-09-05 01:01:00,221.276,221.289,221.262,221.262,40800000.0
2006-09-05 01:02:00,221.285,221.316,221.248,221.316,83100000.0
2006-09-05 01:03:00,221.28,221.3,221.265,221.265,27500000.0
2006-09-05 01:04:00,221.23,221.261,221.2,221.259,39100000.0
2006-09-05 01:05:00,221.289,221.302,221.223,221.243,67499999.0
2006-09-05 01:06:00,221.224,221.224,221.169,221.169,44300000.0
2006-09-05 01:07:00,221.188,221.207,221.186,221.199,55199999.0
2006-09-05 01:08:00,221.214,221.234,221.182,221.184,40199999.0
2006-09-05 01:09:00,221.207,221.251,221.186,221.251,36200000.0
2006-09-05 01:10:00,221.281,221.306,221.281,221.286,71899998.0
2006-09-05 01:11:00,221.273,221.273,221.209,221.233,45900000.0
2006-09-05 01:12:00,221.252,221.255,221.215,221.249,60999999.0
2006-09-05 01:13:00,221.236,221.262,221.236,221.262,21600000.0
2006-09-05 01:14:00,221.253,221.255,221.205,221.222,61200000.0
2006-09-05 01:15:00,221.225,221.232,221.196,221.196,16300000.0
2006-09-05 01:16:00,221.217,221.247,221.217,221.227,67400000.0
2006-09-05 01:17:00,221.218,221.233,221.193,221.214,27500000.0
2006-09-05 01:18:00,221.227,221.227,221.197,221.21,35100000.0
2006-09-05 01:19:00,221.21,221.21,221.167,221.179,51200000.0
2006-09-05 01:20:00,221.17,221.17,221.129,221.141,62000000.0
2006-09-05 01:21:00,221.144,221.189,221.14,221.165,48500000.0
2006-09-05 01:22:00,221.159,221.195,221.147,221.155,62100001.0
2006-09-05 01:23:00,221.159,221.188,221.139,221.139,59300000.0
2006-09-05 01:24:00,221.137,221.137,221.081,221.122,44800000.0
2006-09-05 01:25:00,221.098,221.098,221.067,221.067,47900000.0
2006-09-05 01:26:00,221.088,221.098,221.062,221.091,55599999.0
2006-09-05 01:27:00,221.086,221.093,221.025,221.025,39200000.0
2006-09-05 01:28:00,221.078,221.087,221.071,221.071,11400000.0
2006-09-05 01:29:00,221.065,221.081,221.057,221.065,50200000.0
2006-09-05 01:30:00,221.053,221.082,221.028,221.082,30500000.0
2006-09-05 01:31:00,221.086,221.086,221.071,221.071,39800000.0
2006-09-05 01:32:00,221.088,221.116,221.069,221.116,35900000.0
2006-09-05 01:33:00,221.11,221.131,221.073,221.13,39200000.0
2006-09-05 01:34:00,221.112,221.112,221.092,221.101,56600001.0
2006-09-05 01:35:00,221.076,221.089,221.06,221.08,41700000.0
2006-09-05 01:36:00,221.076,221.129,221.076,221.106,41100000.0
2006-09-05 01:37:00,221.092,221.106,221.063,221.079,54400000.0
2006-09-05 01:38:00,221.104,221.122,221.082,221.092,35000000.0
2006-09-05 01:39:00,221.048,221.111,221.041,221.089,67400000.0
2006-09-05 01:40:00,221.082,221.144,221.082,221.111,50300000.0
2006-09-05 01:41:00,221.114,221.114,221.081,221.081,37400000.0
2006-09-05 01:42:00,221.09,221.107,221.063,221.107,32399999.0
2006-09-05 01:43:00,221.118,221.127,221.074,221.09,52600001.0
2006-09-05 01:44:00,221.086,221.156,221.086,221.103,70200000.0
2006-09-05 01:45:00,221.125,221.146,221.12,221.14,93800001.0
2006-09-05 01:46:00,221.127,221.151,221.094,221.151,51499999.0
2006-09-05 01:47:00,221.145,221.154,221.131,221.131,38600000.0
2006-09-05 01:48:00,221.129,221.129,221.06,221.076,31400000.0
2006-09-05 01:49:00,221.089,221.121,221.071,221.115,48600000.0
2006-09-05 01:50:00,221.112,221.127,221.069,221.127,89499999.0
2006-09-05 01:51:00,221.097,221.113,221.058,221.077,24400000.0
2006-09-05 01:52:00,221.103,221.133,221.096,221.106,30300000.0
2006-09-05 01:53:00,221.083,221.1,221.077,221.1,26800000.0
2006-09-05 01:54:00,221.117,221.117,221.07,221.077,61400000.0
2006-09-05 01:55:00,221.105,221.11,221.094,221.1,64400001.0
2006-09-05 01:56:00,221.123,221.141,221.058,221.058,27500000.0
2006-09-05 01:57:00,221.094,221.124,221.082,221.082,45400001.0
2006-09-05 01:58:00,221.089,221.1,221.085,221.1,35400000.0
2006-09-05 01:59:00,221.088,221.115,221.086,221.095,62599999.0
2006-09-05 02:00:00,221.094,221.114,221.094,221.094,22400000.0
2006-09-05 02:01:00,221.117,221.121,221.059,221.076,61300000.0
2006-09-05 02:02:00,221.087,221.087,221.007,221.039,53000001.0
2006-09-05 02:03:00,221.061,221.08,221.036,221.075,49900000.0
2006-09-05 02:04:00,221.047,221.081,221.017,221.079,41800000.0
2006-09-05 02:05:00,221.082,221.082,221.042,221.063,65300001.0
2006-09-05 02:06:00,221.067,221.084,221.067,221.073,56300000.0
2006-09-05 02:07:00,221.076,221.107,221.063,221.076,48700000.0
2006-09-05 02:08:00,221.06,221.069,221.021,221.027,65100000.0
2006-09-05 02:09:00,221.056,221.056,221.018,221.018,47100000.0
2006-09-05 02:10:00,221.011,221.011,220.821,220.823,43500000.0
2006-09-05 02:11:00,220.763,220.78,220.711,220.714,70400000.0
2006-09-05 02:12:00,220.717,220.747,220.693,220.7,44100000.0
2006-09-05 02:13:00,220.682,220.682,220.549,220.549,41000000.0
2006-09-05 02:14:00,220.551,220.551,220.501,220.524,58600001.0
2006-09-05 02:15:00,220.539,220.543,220.523,220.525,23500000.0
2006-09-05 02:16:00,220.516,220.547,220.509,220.531,50100000.0
2006-09-05 02:17:00,220.533,220.577,220.528,220.564,58800001.0
2006-09-05 02:18:00,220.558,220.581,220.542,220.557,74500001.0
2006-09-05 02:19:00,220.532,220.574,220.532,220.553,30900000.0
2006-09-05 02:20:00,220.566,220.591,220.566,220.584,31000000.0
2006-09-05 02:21:00,220.585,220.613,220.569,220.6,26100000.0
2006-09-05 02:22:00,220.583,220.621,220.583,220.591,41100000.0
2006-09-05 02:23:00,220.604,220.622,220.604,220.609,40200000.0
2006-09-05 02:24:00,220.616,220.616,220.602,220.607,31500000.0
2006-09-05 02:25:00,220.624,220.638,220.57,220.638,89200000.0
2006-09-05 02:26:00,220.663,220.664,220.639,220.639,63900000.0
2006-09-05 02:27:00,220.649,220.649,220.583,220.613,46900000.0
2006-09-05 02:28:00,220.615,220.616,220.602,220.61,80600001.0
2006-09-05 02:29:00,220.616,220.656,220.604,220.656,48900000.0
2006-09-05 02:30:00,220.666,220.666,220.65,220.657,64600001.0
2006-09-05 02:31:00,220.657,220.657,220.595,220.596,35100000.0
2006-09-05 02:32:00,220.568,220.568,220.491,220.496,22700000.0
2006-09-05 02:33:00,220.501,220.508,220.484,220.484,25600000.0
2006-09-05 02:34:00,220.498,220.507,220.494,220.494,28600000.0
2006-09-05 02:35:00,220.473,220.491,220.464,220.476,37500000.0
2006-09-05 02:36:00,220.451,220.51,220.451,220.496,39400000.0
2006-09-05 02:37:00,220.478,220.479,220.449,220.47,65300000.0
2006-09-05 02:38:00,220.435,220.488,220.435,220.475,57000000.0
2006-09-05 02:39:00,220.494,220.499,220.473,220.499,52000000.0
2006-09-05 02:40:00,220.496,220.529,220.488,220.529,72200000.0
2006-09-05 02:41:00,220.558,220.558,220.504,220.524,65600000.0
2006-09-05 02:42:00,220.524,220.558,220.524,220.533,52700001.0
2006-09-05 02:43:00,220.555,220.558,220.491,220.528,24100000.0
2006-09-05 02:44:00,220.565,220.566,220.548,220.552,57599999.0
2006-09-05 02:45:00,220.525,220.525,220.494,220.5,29400000.0
2006-09-05 02:46:00,220.483,220.501,220.476,220.487,72800000.0
2006-09-05 02:47:00,220.474,220.487,220.431,220.487,53900000.0
2006-09-05 02:48:00,220.472,220.496,220.451,220.477,69300000.0
2006-09-05 02:49:00,220.482,220.496,220.448,220.467,28500000.0
2006-09-05 02:50:00,220.452,220.477,220.446,220.446,47400000.0
2006-09-05 02:51:00,220.465,220.467,220.446,220.467,22500000.0
2006-09-05 02:52:00,220.462,220.483,220.457,220.465,33800000.0
2006-09-05 02:53:00,220.462,220.467,220.446,220.449,129300000.0
2006-09-05 02:54:00,220.428,220.485,220.428,220.485,17000000.0
2006-09-05 02:55:00,220.477,220.477,220.347,220.35,27200000.0
2006-09-05 02:56:00,220.343,220.402,220.342,220.402,52600000.0
2006-09-05 02:57:00,220.41,220.442,220.407,220.424,48599999.0
2006-09-05 02:58:00,220.43,220.433,220.396,220.407,38800000.0
2006-09-05 02:59:00,220.393,220.393,220.36,220.39,46300000.0
2006-09-05 03:00:00,220.39,220.44,220.386,220.424,67900000.0
2006-09-05 03:01:00,220.471,220.473,220.447,220.456,70000000.0
2006-09-05 03:02:00,220.467,220.479,220.442,220.443,48599999.0
2006-09-05 03:03:00,220.433,220.448,220.419,220.419,68100000.0
2006-09-05 03:04:00,220.423,220.441,220.41,220.441,22000000.0
2006-09-05 03:05:00,220.433,220.48,220.431,220.452,53900001.0
2006-09-05 03:06:00,220.475,220.52,220.475,220.497,65799999.0
2006-09-05 03:07:00,220.476,220.483,220.456,220.46,50800000.0
2006-09-05 03:08:00,220.477,220.477,220.429,220.429,46100000.0
2006-09-05 03:09:00,220.432,220.432,220.384,220.396,61500000.0
2006-09-05 03:10:00,220.397,220.411,220.38,220.382,43700001.0
2006-09-05 03:11:00,220.375,220.375,220.33,220.348,41900000.0
2006-09-05 03:12:00,220.377,220.398,220.377,220.387,53100001.0
2006-09-05 03:13:00,220.396,220.396,220.354,220.356,35200000.0
2006-09-05 03:14:00,220.346,220.346,220.331,220.339,21600000.0
2006-09-05 03:15:00,220.374,220.405,220.374,220.405,23500000.0
2006-09-05 03:16:00,220.414,220.42,220.377,220.385,50000000.0
2006-09-05 03:17:00,220.383,220.4,220.377,220.386,45800000.0
2006-09-05 03:18:00,220.398,220.398,220.35,220.385,58700000.0
2006-09-05 03:19:00,220.375,220.412,220.371,220.39,81800001.0
2006-09-05 03:20:00,220.392,220.408,220.348,220.384,66800000.0
2006-09-05 03:21:00,220.417,220.422,220.388,220.415,87799999.0
2006-09-05 03:22:00,220.406,220.446,220.406,220.406,42600000.0
2006-09-05 03:23:00,220.409,220.409,220.39,220.39,56800000.0
2006-09-05 03:24:00,220.404,220.411,220.35,220.392,64400000.0
2006-09-05 03:25:00,220.392,220.428,220.385,220.428,61200000.0
2006-09-05 03:26:00,220.407,220.433,220.404,220.412,30200000.0
2006-09-05 03:27:00,220.443,220.444,220.384,220.416,28400000.0
2006-09-05 03:28:00,220.426,220.451,220.414,220.451,33400000.0
2006-09-05 03:29:00,220.463,220.525,220.463,220.525,39400000.0
2006-09-05 03:30:00,220.51,220.51,220.471,220.471,47899999.0
2006-09-05 03:31:00,220.492,220.501,220.482,220.495,51500000.0
2006-09-05 03:32:00,220.486,220.496,220.453,220.453,36300000.0
2006-09-05 03:33:00,220.445,220.458,220.441,220.447,54200001.0
2006-09-05 03:34:00,220.436,220.452,220.425,220.43,62399999.0
2006-09-05 03:35:00,220.412,220.502,220.412,220.493,51000000.0
2006-09-05 03:36:00,220.484,220.497,220.461,220.468,72300000.0
2006-09-05 03:37:00,220.498,220.498,220.479,220.484,19900000.0
2006-09-05 03:38:00,220.464,220.496,220.446,220.496,35500000.0
2006-09-05 03:39:00,220.491,220.505,220.489,220.505,59700000.0
2006-09-05 03:40:00,220.46,220.517,220.455,220.517,65900000.0
2006-09-05 03:41:00,220.527,220.527,220.478,220.49,20900000.0
2006-09-05 03:42:00,220.502,220.52,220.45,220.495,64600000.0
2006-09-05 03:43:00,220.493,220.521,220.474,220.498,35000000.0
2006-09-05 03:44:00,220.49,220.501,220.462,220.501,50500000.0
2006-09-05 03:45:00,220.489,220.523,220.476,220.523,48000000.0
2006-09-05 03:46:00,220.522,220.535,220.474,220.5,63100000.0
2006-09-05 03:47:00,220.499,220.507,220.48,220.506,54600000.0
2006-09-05 03:48:00,220.483,220.496,220.456,220.482,39400000.0
2006-09-05 03:49:00,220.514,220.53,220.481,220.498,34000000.0
2006-09-05 03:50:00,220.497,220.497,220.452,220.452,25900000.0
2006-09-05 03:51:00,220.467,220.471,220.452,220.452,38800000.0
2006-09-05 03:52:00,220.438,220.486,220.414,220.486,36500000.0
2006-09-05 03:53:00,220.481,220.481,220.446,220.466,16900000.0
2006-09-05 03:54:00,220.458,220.458,220.416,220.422,46700001.0
2006-09-05 03:55:00,220.411,220.44,220.397,220.437,65200000.0
2006-09-05 03:56:00,220.413,220.44,220.413,220.42,38500000.0
2006-09-05 03:57:00,220.401,220.416,220.386,220.394,30100000.0
2006-09-05 03:58:00,220.388,220.395,220.344,220.395,48300000.0
2006-09-05 03:59:00,220.384,220.399,220.377,220.385,21900000.0
2006-09-05 04:00:00,220.391,220.435,220.39,220.433,38900000.0
2006-09-05 04:01:00,220.427,220.432,220.371,220.371,64299999.0
2006-09-05 04:02:00,220.376,220.442,220.376,220.419,96100000.0
2006-09-05 04:03:00,220.419,220.463,220.414,220.457,56700000.0
2006-09-05 04:04:00,220.446,220.451,220.438,220.438,47100000.0
2006-09-05 04:05:00,220.455,220.463,220.404,220.46,51600000.0
2006-09-05 04:06:00,220.453,220.483,220.43,220.477,83000000.0
2006-09-05 04:07:00,220.467,220.47,220.439,220.45,48300000.0
2006-09-05 04:08:00,220.457,220.467,220.412,220.467,62100000.0
2006-09-05 04:09:00,220.455,220.487,220.455,220.462,77300001.0
2006-09-05 04:10:00,220.464,220.471,220.442,220.448,64600000.0
2006-09-05 04:11:00,220.453,220.465,220.41,220.41,59900000.0
2006-09-05 04:12:00,220.411,220.465,220.411,220.441,50799999.0
2006-09-05 04:13:00,220.442,220.464,220.442,220.464,28400000.0
2006-09-05 04:14:00,220.436,220.459,220.432,220.453,30500000.0
2006-09-05 04:15:00,220.472,220.489,220.445,220.489,92499999.0
2006-09-05 04:16:00,220.483,220.502,220.472,220.502,40999999.0
2006-09-05 04:17:00,220.495,220.499,220.462,220.482,42300000.0
2006-09-05 04:18:00,220.489,220.497,220.438,220.439,54000001.0
2006-09-05 04:19:00,220.478,220.504,220.469,220.504,31300000.0
2006-09-05 04:20:00,220.495,220.495,220.438,220.461,58900000.0
2006-09-05 04:21:00,220.476,220.503,220.456,220.479,74599999.0
2006-09-05 04:22:00,220.485,220.525,220.461,220.461,61600000.0
2006-09-05 04:23:00,220.521,220.521,220.482,220.497,37600000.0
2006-09-05 04:24:00,220.492,220.516,220.491,220.504,44900000.0
2006-09-05 04:25:00,220.475,220.516,220.471,220.507,56700000.0
2006-09-05 04:26:00,220.534,220.534,220.462,220.508,35300000.0
2006-09-05 04:27:00,220.513,220.536,220.489,220.508,38200000.0
2006-09-05 04:28:00,220.508,220.508,220.471,220.493,28700000.0
2006-09-05 04:29:00,220.5,220.509,220.489,220.49,69899998.0
2006-09-05 04:30:00,220.53,220.541,220.527,220.539,43800000.0
2006-09-05 04:31:00,220.523,220.549,220.505,220.545,37800000.0
2006-09-05 04:32:00,220.522,220.531,220.496,220.517,42300000.0
2006-09-05 04:33:00,220.499,220.52,220.496,220.513,42600000.0
2006-09-05 04:34:00,220.482,220.528,220.473,220.518,29300000.0
2006-09-05 04:35:00,220.545,220.567,220.533,220.562,84000000.0
2006-09-05 04:36:00,220.546,220.564,220.515,220.556,61699999.0
2006-09-05 04:37:00,220.569,220.602,220.555,220.602,76299999.0
2006-09-05 04:38:00,220.625,220.636,220.593,220.624,59800000.0
2006-09-05 04:39:00,220.647,220.678,220.647,220.678,45100000.0
2006-09-05 04:40:00,220.688,220.694,220.65,220.655,78900001.0
2006-09-05 04:41:00,220.652,220.652,220.596,220.596,38800000.0
2006-09-05 04:42:00,220.628,220.645,220.6,220.634,103199999.0
2006-09-05 04:43:00,220.638,220.673,220.622,220.656,40700000.0
2006-09-05 04:44:00,220.668,220.69,220.61,220.69,45000000.0
2006-09-05 04:45:00,220.692,220.713,220.689,220.702,60499999.0
2006-09-05 04:46:00,220.712,220.73,220.679,220.679,12800000.0
2006-09-05 04:47:00,220.693,220.693,220.662,220.686,34900000.0
2006-09-05 04:48:00,220.697,220.703,220.691,220.699,61100001.0
2006-09-05 04:49:00,220.692,220.692,220.651,220.671,77900000.0
2006-09-05 04:50:00,220.659,220.668,220.628,220.667,79200000.0
2006-09-05 04:51:00,220.672,220.676,220.663,220.671,13800000.0
2006-09-05 04:52:00,220.653,220.659,220.602,220.659,62100000.0
2006-09-05 04:53:00,220.676,220.688,220.661,220.661,53100000.0
2006-09-05 04:54:00,220.66,220.664,220.62,220.645,44800000.0
2006-09-05 04:55:00,220.669,220.709,220.669,220.697,34000000.0
2006-09-05 04:56:00,220.701,220.701,220.68,220.68,50000000.0
2006-09-05 04:57:00,220.677,220.691,220.671,220.69,41000000.0
2006-09-05 04:58:00,220.684,220.704,220.68,220.68,47100000.0
2006-09-05 04:59:00,220.672,220.685,220.654,220.685,17500000.0
2006-09-05 05:00:00,220.715,220.72,220.705,220.716,67800002.0
2006-09-05 05:01:00,220.685,220.717,220.662,220.717,56199999.0
2006-09-05 05:02:00,220.7,220.7,220.658,220.658,36600000.0
2006-09-05 05:03:00,220.664,220.668,220.646,220.657,30700000.0
2006-09-05 05:04:00,220.615,220.66,220.605,220.66,49000000.0
2006-09-05 05:05:00,220.658,220.691,220.639,220.68,92299998.0
2006-09-05 05:06:00,220.669,220.683,220.639,220.653,41700000.0
2006-09-05 05:07:00,220.673,220.713,220.665,220.668,52300000.0
2006-09-05 05:08:00,220.655,220.721,220.655,220.701,47800000.0
2006-09-05 05:09:00,220.682,220.685,220.67,220.685,44900000.0
2006-09-05 05:10:00,220.68,220.685,220.665,220.67,92799999.0
2006-09-05 05:11:00,220.659,220.678,220.599,220.664,57499999.0
2006-09-05 05:12:00,220.648,220.676,220.63,220.675,36600000.0
2006-09-05 05:13:00,220.683,220.694,220.661,220.679,70800001.0
2006-09-05 05:14:00,220.681,220.688,220.659,220.675,64600000.0
2006-09-05 05:15:00,220.688,220.693,220.633,220.666,56400000.0
2006-09-05 05:16:00,220.658,220.689,220.642,220.683,53399999.0
2006-09-05 05:17:00,220.675,220.689,220.671,220.68,32800000.0
2006-09-05 05:18:00,220.671,220.683,220.638,220.683,33100000.0
2006-09-05 05:19:00,220.682,220.714,220.677,220.704,62900000.0
2006-09-05 05:20:00,220.716,220.716,220.695,220.695,21600000.0
2006-09-05 05:21:00,220.704,220.722,220.699,220.71,48500000.0
2006-09-05 05:22:00,220.7,220.732,220.676,220.726,54000001.0
2006-09-05 05:23:00,220.736,220.763,220.722,220.732,53799999.0
2006-09-05 05:24:00,220.72,220.762,220.691,220.74,87100002.0
2006-09-05 05:25:00,220.767,220.768,220.711,220.714,83300000.0
2006-09-05 05:26:00,220.716,220.725,220.708,220.708,26300000.0
2006-09-05 05:27:00,220.725,220.735,220.676,220.735,46300000.0
2006-09-05 05:28:00,220.71,220.71,220.683,220.71,68400000.0
2006-09-05 05:29:00,220.691,220.714,220.677,220.68,44200000.0
2006-09-05 05:30:00,220.731,220.768,220.731,220.743,32900000.0
2006-09-05 05:31:00,220.714,220.714,220.673,220.69,23400000.0
2006-09-05 05:32:00,220.706,220.713,220.677,220.71,117299999.0
2006-09-05 05:33:00,220.72,220.734,220.717,220.721,42000000.0
2006-09-05 05:34:00,220.73,220.735,220.707,220.716,76899999.0
2006-09-05 05:35:00,220.75,220.761,220.739,220.757,41800000.0
2006-09-05 05:36:00,220.755,220.762,220.731,220.748,62099999.0
2006-09-05 05:37:00,220.764,220.766,220.699,220.711,40600000.0
2006-09-05 05:38:00,220.736,220.743,220.711,220.73,23100000.0
2006-09-05 05:39:00,220.739,220.763,220.739,220.758,55700000.0
2006-09-05 05:40:00,220.758,220.812,220.754,220.799,38800000.0
2006-09-05 05:41:00,220.759,220.804,220.759,220.797,48700000.0
2006-09-05 05:42:00,220.815,220.815,220.746,220.787,71499999.0
2006-09-05 05:43:00,220.779,220.788,220.74,220.74,29400000.0
2006-09-05 05:44:00,220.749,220.749,220.687,220.706,52699999.0
2006-09-05 05:45:00,220.703,220.717,220.658,220.717,49900000.0
2006-09-05 05:46:00,220.725,220.741,220.667,220.714,63300000.0
2006-09-05 05:47:00,220.711,220.736,220.684,220.736,32600001.0
2006-09-05 05:48:00,220.748,220.748,220.709,220.717,43900000.0
2006-09-05 05:49:00,220.702,220.707,220.669,220.707,15000000.0
2006-09-05 05:50:00,220.688,220.707,220.662,220.707,59500000.0
2006-09-05 05:51:00,220.688,220.688,220.63,220.665,43500000.0
2006-09-05 05:52:00,220.697,220.707,220.681,220.707,65699998.0
2006-09-05 05:53:00,220.702,220.702,220.663,220.694,47000000.0
2006-09-05 05:54:00,220.704,220.704,220.691,220.695,35800000.0
2006-09-05 05:55:00,220.672,220.707,220.669,220.701,92300000.0
2006-09-05 05:56:00,220.7,220.7,220.638,220.696,94800000.0
2006-09-05 05:57:00,220.704,220.704,220.665,220.69,40900000.0
2006-09-05 05:58:00,220.701,220.722,220.675,220.704,24700000.0
2006-09-05 05:59:00,220.701,220.702,220.681,220.691,59400000.0
2006-09-05 06:00:00,220.698,220.703,220.655,220.671,74200000.0
2006-09-05 06:01:00,220.679,220.679,220.64,220.657,87600000.0
2006-09-05 06:02:00,220.651,220.651,220.564,220.564,38200000.0
2006-09-05 06:03:00,220.539,220.572,220.539,220.572,52700001.0
2006-09-05 06:04:00,220.555,220.601,220.535,220.573,60300000.0
2006-09-05 06:05:00,220.568,220.572,220.537,220.543,34000000.0
2006-09-05 06:06:00,220.527,220.54,220.505,220.506,55900000.0
2006-09-05 06:07:00,220.5,220.537,220.5,220.518,104900001.0
2006-09-05 06:08:00,220.522,220.524,220.477,220.489,49400000.0
2006-09-05 06:09:00,220.486,220.518,220.481,220.507,50400000.0
2006-09-05 06:10:00,220.515,220.515,220.474,220.487,18200000.0
2006-09-05 06:11:00,220.491,220.5,220.474,220.498,33800000.0
2006-09-05 06:12:00,220.464,220.464,220.394,220.447,32500000.0
2006-09-05 06:13:00,220.473,220.499,220.473,220.487,30200000.0
2006-09-05 06:14:00,220.485,220.487,220.436,220.44,40200000.0
2006-09-05 06:15:00,220.463,220.463,220.408,220.446,29700000.0
2006-09-05 06:16:00,220.442,220.467,220.433,220.455,45600000.0
2006-09-05 06:17:00,220.417,220.45,220.406,220.45,23200000.0
2006-09-05 06:18:00,220.453,220.482,220.453,220.477,65000000.0
2006-09-05 06:19:00,220.492,220.498,220.418,220.437,91000000.0
2006-09-05 06:20:00,220.484,220.492,220.452,220.492,43199999.0
2006-09-05 06:21:00,220.45,220.484,220.433,220.459,31100000.0
2006-09-05 06:22:00,220.464,220.488,220.449,220.456,71500000.0
2006-09-05 06:23:00,220.485,220.489,220.434,220.489,38200000.0
2006-09-05 06:24:00,220.453,220.473,220.439,220.473,27700000.0
2006-09-05 06:25:00,220.448,220.448,220.393,220.429,50200002.0
2006-09-05 06:26:00,220.422,220.438,220.399,220.438,79100001.0
2006-09-05 06:27:00,220.405,220.422,220.388,220.392,64000000.0
2006-09-05 06:28:00,220.399,220.438,220.399,220.406,56899999.0
2006-09-05 06:29:00,220.391,220.398,220.361,220.371,50200000.0
2006-09-05 06:30:00,220.37,220.38,220.36,220.367,34200000.0
2006-09-05 06:31:00,220.391,220.408,220.391,220.396,85500000.0
2006-09-05 06:32:00,220.388,220.392,220.38,220.38,53799999.0
2006-09-05 06:33:00,220.408,220.431,220.4,220.431,58900000.0
2006-09-05 06:34:00,220.451,220.456,220.402,220.418,44700000.0
2006-09-05 06:35:00,220.417,220.432,220.393,220.428,46000000.0
2006-09-05 06:36:00,220.438,220.457,220.432,220.449,27400000.0
2006-09-05 06:37:00,220.437,220.448,220.402,220.415,82700000.0
2006-09-05 06:38:00,220.413,220.425,220.399,220.403,45699999.0
2006-09-05 06:39:00,220.398,220.401,220.385,220.39,57900001.0
2006-09-05 06:40:00,220.386,220.418,220.383,220.418,87000000.0
2006-09-05 06:41:00,220.395,220.395,220.354,220.387,21200000.0
2006-09-05 06:42:00,220.385,220.398,220.366,220.398,81000000.0
2006-09-05 06:43:00,220.411,220.45,220.411,220.433,27400000.0
2006-09-05 06:44:00,220.423,220.463,220.414,220.45,25800000.0
2006-09-05 06:45:00,220.461,220.468,220.431,220.468,56500000.0
2006-09-05 06:46:00,220.449,220.452,220.412,220.437,98800001.0
2006-09-05 06:47:00,220.451,220.468,220.451,220.463,25200000.0
2006-09-05 06:48:00,220.443,220.449,220.399,220.449,55100000.0
2006-09-05 06:49:00,220.444,220.457,220.414,220.423,16400000.0
2006-09-05 06:50:00,220.42,220.42,220.39,220.411,65400000.0
2006-09-05 06:51:00,220.434,220.434,220.396,220.423,60600000.0
2006-09-05 06:52:00,220.415,220.415,220.367,220.412,57300000.0
2006-09-05 06:53:00,220.414,220.426,220.391,220.426,78100000.0
2006-09-05 06:54:00,220.434,220.464,220.434,220.452,63600000.0
2006-09-05 06:55:00,220.454,220.473,220.436,220.46,20800000.0
2006-09-05 06:56:00,220.495,220.495,220.439,220.484,34100000.0
2006-09-05 06:57:00,220.505,220.505,220.483,220.5,12400000.0
2006-09-05 06:58:00,220.492,220.504,220.467,220.491,64000000.0
2006-09-05 06:59:00,220.495,220.541,220.489,220.515,55299999.0
2006-09-05 07:00:00,220.497,220.507,220.455,220.467,28500000.0
2006-09-05 07:01:00,220.484,220.492,220.441,220.441,37500001.0
2006-09-05 07:02:00,220.491,220.496,220.432,220.481,42200000.0
2006-09-05 07:03:00,220.477,220.477,220.441,220.448,49099998.0
2006-09-05 07:04:00,220.432,220.443,220.388,220.414,104800000.0
2006-09-05 07:05:00,220.431,220.437,220.394,220.427,71900001.0
2006-09-05 07:06:00,220.427,220.439,220.409,220.409,48800000.0
2006-09-05 07:07:00,220.417,220.458,220.409,220.456,79400001.0
2006-09-05 07:08:00,220.473,220.473,220.444,220.457,38400000.0
2006-09-05 07:09:00,220.459,220.459,220.427,220.445,46200000.0
2006-09-05 07:10:00,220.451,220.46,220.43,220.437,31900000.0
2006-09-05 07:11:00,220.465,220.488,220.443,220.443,46900000.0
2006-09-05 07:12:00,220.474,220.474,220.431,220.469,56600000.0
2006-09-05 07:13:00,220.447,220.493,220.427,220.493,54900000.0
2006-09-05 07:14:00,220.461,220.495,220.446,220.492,46900000.0
2006-09-05 07:15:00,220.495,220.495,220.47,220.472,45600000.0
2006-09-05 07:16:00,220.494,220.494,220.487,220.493,50500000.0
2006-09-05 07:17:00,220.512,220.529,220.458,220.458,24300000.0
2006-09-05 07:18:00,220.501,220.503,220.479,220.479,57900000.0
2006-09-05 07:19:00,220.508,220.54,220.503,220.54,37000000.0
2006-09-05 07:20:00,220.541,220.541,220.505,220.536,36800000.0
2006-09-05 07:21:00,220.536,220.543,220.512,220.519,23000000.0
2006-09-05 07:22:00,220.54,220.593,220.539,220.59,37800000.0
2006-09-05 07:23:00,220.61,220.645,220.61,220.64,64500000.0
2006-09-05 07:24:00,220.634,220.675,220.624,220.675,70100000.0
2006-09-05 07:25:00,220.666,220.693,220.66,220.693,67800000.0
2006-09-05 07:26:00,220.698,220.704,220.678,220.695,36200000.0
2006-09-05 07:27:00,220.684,220.701,220.683,220.699,51300000.0
2006-09-05 07:28:00,220.7,220.71,220.667,220.71,76000000.0
2006-09-05 07:29:00,220.72,220.72,220.682,220.698,49599999.0
2006-09-05 07:30:00,220.7,220.73,220.7,220.714,32800000.0
2006-09-05 07:31:00,220.729,220.758,220.713,220.758,97200002.0
2006-09-05 07:32:00,220.726,220.766,220.717,220.766,63999999.0
2006-09-05 07:33:00,220.749,220.763,220.732,220.74,31700000.0
2006-09-05 07:34:00,220.749,220.763,220.702,220.702,66099998.0
2006-09-05 07:35:00,220.731,220.737,220.716,220.733,47500000.0
2006-09-05 07:36:00,220.732,220.749,220.708,220.74,38600000.0
2006-09-05 07:37:00,220.724,220.75,220.716,220.721,72100000.0
2006-09-05 07:38:00,220.72,220.738,220.712,220.725,31400000.0
2006-09-05 07:39:00,220.747,220.747,220.696,220.733,82000001.0
2006-09-05 07:40:00,220.741,220.741,220.68,220.686,39400000.0
2006-09-05 07:41:00,220.721,220.746,220.713,220.746,43500000.0
2006-09-05 07:42:00,220.776,220.796,220.775,220.775,70500001.0
2006-09-05 07:43:00,220.768,220.803,220.766,220.803,33200000.0
2006-09-05 07:44:00,220.819,220.829,220.806,220.806,36600000.0
2006-09-05 07:45:00,220.817,220.847,220.817,220.831,55200001.0
2006-09-05 07:46:00,220.831,220.839,220.788,220.8,22500000.0
2006-09-05 07:47:00,220.783,220.783,220.713,220.783,70200000.0
2006-09-05 07:48:00,220.77,220.77,220.704,220.721,48600000.0
2006-09-05 07:49:00,220.721,220.762,220.712,220.762,33000000.0
2006-09-05 07:50:00,220.746,220.746,220.723,220.723,51800000.0
2006-09-05 07:51:00,220.726,220.726,220.662,220.662,65300000.0
2006-09-05 07:52:00,220.651,220.677,220.642,220.673,84000000.0
2006-09-05 07:53:00,220.673,220.673,220.636,220.636,51000000.0
2006-09-05 07:54:00,220.605,220.616,220.571,220.616,38400000.0
2006-09-05 07:55:00,220.583,220.635,220.583,220.625,49300000.0
2006-09-05 07:56:00,220.62,220.62,220.596,220.607,50600000.0
2006-09-05 07:57:00,220.602,220.603,220.548,220.598,24300000.0
2006-09-05 07:58:00,220.628,220.674,220.628,220.674,110200000.0
2006-09-05 07:59:00,220.676,220.676,220.635,220.635,46299999.0
2006-09-05 08:00:00,220.651,220.66,220.64,220.652,56699999.0
2006-09-05 08:01:00,220.662,220.67,220.622,220.622,28200000.0
2006-09-05 08:02:00,220.637,220.637,220.585,220.605,78900000.0
2006-09-05 08:03:00,220.617,220.625,220.584,220.59,46900000.0
2006-09-05 08:04:00,220.585,220.609,220.57,220.595,35100000.0
2006-09-05 08:05:00,220.601,220.608,220.558,220.558,39700000.0
2006-09-05 08:06:00,220.573,220.604,220.573,220.604,40400000.0
2006-09-05 08:07:00,220.58,220.58,220.526,220.536,46000000.0
2006-09-05 08:08:00,220.54,220.549,220.521,220.521,49600000.0
2006-09-05 08:09:00,220.533,220.546,220.514,220.528,30200000.0
2006-09-05 08:10:00,220.542,220.542,220.483,220.483,44800000.0
2006-09-05 08:11:00,220.485,220.495,220.47,220.495,46100000.0
2006-09-05 08:12:00,220.505,220.529,220.493,220.529,42200000.0
2006-09-05 08:13:00,220.546,220.546,220.501,220.501,56600000.0
2006-09-05 08:14:00,220.467,220.467,220.416,220.416,20700000.0
2006-09-05 08:15:00,220.436,220.466,220.436,220.459,32100000.0
2006-09-05 08:16:00,220.459,220.478,220.459,220.471,22700000.0
2006-09-05 08:17:00,220.483,220.483,220.453,220.453,54800000.0
2006-09-05 08:18:00,220.451,220.461,220.439,220.457,75800000.0
2006-09-05 08:19:00,220.481,220.497,220.472,220.493,28800000.0
2006-09-05 08:20:00,220.474,220.503,220.461,220.478,66700000.0
2006-09-05 08:21:00,220.5,220.5,220.484,220.49,70699999.0
2006-09-05 08:22:00,220.489,220.489,220.444,220.449,37700000.0
2006-09-05 08:23:00,220.426,220.446,220.407,220.437,45900000.0
2006-09-05 08:24:00,220.426,220.433,220.392,220.432,20500000.0
2006-09-05 08:25:00,220.424,220.444,220.421,220.437,29900000.0
2006-09-05 08:26:00,220.427,220.451,220.426,220.441,48200000.0
2006-09-05 08:27:00,220.435,220.444,220.419,220.43,56700000.0
2006-09-05 08:28:00,220.417,220.471,220.417,220.47,76100000.0
2006-09-05 08:29:00,220.475,220.495,220.457,220.48,44700000.0
2006-09-05 08:30:00,220.492,220.508,220.461,220.484,56600001.0
2006-09-05 08:31:00,220.496,220.537,220.496,220.505,59700001.0
2006-09-05 08:32:00,220.488,220.498,220.47,220.481,56800000.0
2006-09-05 08:33:00,220.453,220.457,220.423,220.424,61400000.0
2006-09-05 08:34:00,220.443,220.443,220.408,220.431,48800000.0
2006-09-05 08:35:00,220.408,220.41,220.395,220.408,26400000.0
2006-09-05 08:36:00,220.393,220.427,220.39,220.427,51400001.0
2006-09-05 08:37:00,220.408,220.429,220.401,220.417,38700000.0
2006-09-05 08:38:00,220.417,220.441,220.411,220.42,88100000.0
2006-09-05 08:39:00,220.424,220.445,220.406,220.427,91100000.0
2006-09-05 08:40:00,220.415,220.439,220.397,220.436,40400000.0
2006-09-05 08:41:00,220.423,220.442,220.423,220.435,44100000.0
2006-09-05 08:42:00,220.424,220.437,220.406,220.411,75300000.0
2006-09-05 08:43:00,220.418,220.443,220.413,220.426,60400002.0
2006-09-05 08:44:00,220.42,220.448,220.419,220.419,76500001.0
2006-09-05 08:45:00,220.387,220.437,220.375,220.415,56500000.0
2006-09-05 08:46:00,220.417,220.43,220.413,220.427,46400000.0
2006-09-05 08:47:00,220.414,220.42,220.371,220.371,73500000.0
2006-09-05 08:48:00,220.41,220.41,220.37,220.384,41900000.0
2006-09-05 08:49:00,220.354,220.38,220.317,220.38,57599999.0
2006-09-05 08:50:00,220.358,220.358,220.239,220.252,36000000.0
2006-09-05 08:51:00,220.236,220.236,220.197,220.213,24700000.0
2006-09-05 08:52:00,220.207,220.213,220.16,220.213,98900001.0
2006-09-05 08:53:00,220.206,220.215,220.175,220.185,28800000.0
2006-09-05 08:54:00,220.182,220.221,220.18,220.221,36200000.0
2006-09-05 08:55:00,220.227,220.227,220.178,220.192,49300000.0
2006-09-05 08:56:00,220.176,220.2,220.171,220.191,66500000.0
2006-09-05 08:57:00,220.152,220.188,220.116,220.186,71300001.0
2006-09-05 08:58:00,220.186,220.211,220.176,220.176,53000000.0
2006-09-05 08:59:00,220.19,220.19,220.151,220.153,43000000.0
2006-09-05 09:00:00,220.143,220.169,220.143,220.155,42000000.0
2006-09-05 09:01:00,220.14,220.182,220.14,220.167,38500000.0
2006-09-05 09:02:00,220.179,220.195,220.16,220.161,36800000.0
2006-09-05 09:03:00,220.146,220.162,220.135,220.162,36999999.0
2006-09-05 09:04:00,220.155,220.162,220.121,220.123,33200000.0
2006-09-05 09:05:00,220.13,220.131,220.012,220.035,31200000.0
2006-09-05 09:06:00,220.027,220.027,219.987,220.019,36100000.0
2006-09-05 09:07:00,220.029,220.038,220.009,220.011,33500000.0
2006-09-05 09:08:00,219.986,219.996,219.951,219.951,56499999.0
2006-09-05 09:09:00,219.922,219.958,219.913,219.932,67699999.0
2006-09-05 09:10:00,219.941,219.966,219.928,219.966,46900000.0
2006-09-05 09:11:00,219.973,219.973,219.954,219.969,15100000.0
2006-09-05 09:12:00,219.968,219.968,219.936,219.957,87699999.0
2006-09-05 09:13:00,219.954,219.964,219.926,219.943,64900001.0
2006-09-05 09:14:00,219.941,219.946,219.903,219.91,39700000.0
2006-09-05 09:15:00,219.865,219.865,219.839,219.85,17300000.0
2006-09-05 09:16:00,219.845,219.879,219.845,219.859,69300001.0
2006-09-05 09:17:00,219.854,219.86,219.837,219.853,59400000.0
2006-09-05 09:18:00,219.848,219.896,219.842,219.875,76600000.0
2006-09-05 09:19:00,219.873,219.877,219.85,219.865,24200000.0
2006-09-05 09:20:00,219.847,219.858,219.834,219.855,48400000.0
2006-09-05 09:21:00,219.851,219.855,219.81,219.827,29500000.0
2006-09-05 09:22:00,219.843,219.857,219.803,219.835,76200001.0
2006-09-05 09:23:00,219.824,219.824,219.782,219.785,26300000.0
2006-09-05 09:24:00,219.775,219.775,219.717,219.755,39900000.0
2006-09-05 09:25:00,219.765,219.769,219.747,219.747,64100000.0
2006-09-05 09:26:00,219.71,219.716,219.611,219.611,37100001.0
2006-09-05 09:27:00,219.605,219.605,219.568,219.568,80300001.0
2006-09-05 09:28:00,219.59,219.69,219.579,219.69,63900000.0
2006-09-05 09:29:00,219.675,219.701,219.667,219.69,94600001.0
2006-09-05 09:30:00,219.69,219.703,219.687,219.687,65700000.0
2006-09-05 09:31:00,219.7,219.716,219.7,219.704,54200000.0
2006-09-05 09:32:00,219.699,219.724,219.691,219.701,33900000.0
2006-09-05 09:33:00,219.691,219.698,219.668,219.673,51400000.0
2006-09-05 09:34:00,219.64,219.651,219.603,219.615,50799999.0
2006-09-05 09:35:00,219.617,219.629,219.562,219.595,60800000.0
2006-09-05 09:36:00,219.576,219.626,219.573,219.58,92100001.0
2006-09-05 09:37:00,219.62,219.62,219.525,219.525,54400000.0
2006-09-05 09:38:00,219.509,219.529,219.475,219.475,30700000.0
2006-09-05 09:39:00,219.474,219.48,219.456,219.477,92000000.0
2006-09-05 09:40:00,219.482,219.505,219.482,219.505,51300000.0
2006-09-05 09:41:00,219.533,219.569,219.533,219.565,33500000.0
2006-09-05 09:42:00,219.559,219.572,219.537,219.572,27900000.0
2006-09-05 09:43:00,219.59,219.606,219.575,219.589,19900000.0
2006-09-05 09:44:00,219.601,219.617,219.584,219.616,42700001.0
2006-09-05 09:45:00,219.624,219.663,219.624,219.654,45900000.0
2006-09-05 09:46:00,219.645,219.665,219.629,219.658,65700001.0
2006-09-05 09:47:00,219.671,219.671,219.632,219.632,49300000.0
2006-09-05 09:48:00,219.603,219.611,219.591,219.611,66400000.0
2006-09-05 09:49:00,219.598,219.667,219.598,219.654,34100000.0
2006-09-05 09:50:00,219.688,219.737,219.682,219.737,29500000.0
2006-09-05 09:51:00,219.746,219.752,219.697,219.697,39900000.0
2006-09-05 09:52:00,219.686,219.708,219.666,219.708,37900000.0
2006-09-05 09:53:00,219.719,219.726,219.706,219.713,48500000.0
2006-09-05 09:54:00,219.691,219.707,219.684,219.684,56200000.0
2006-09-05 09:55:00,219.674,219.698,219.666,219.698,59600000.0
2006-09-05 09:56:00,219.676,219.694,219.642,219.642,55800000.0
2006-09-05 09:57:00,219.62,219.662,219.62,219.638,37200000.0
2006-09-05 09:58:00,219.642,219.654,219.642,219.65,25500000.0
2006-09-05 09:59:00,219.627,219.637,219.592,219.592,44100000.0
2006-09-05 10:00:00,219.566,219.566,219.481,219.506,37100000.0
2006-09-05 10:01:00,219.493,219.493,219.436,219.457,94300002.0
2006-09-05 10:02:00,219.466,219.466,219.369,219.369,12700000.0
2006-09-05 10:03:00,219.351,219.468,219.351,219.468,23900000.0
2006-09-05 10:04:00,219.482,219.494,219.459,219.468,20500000.0
2006-09-05 10:05:00,219.487,219.487,219.442,219.468,35900000.0
2006-09-05 10:06:00,219.478,219.485,219.465,219.48,51300001.0
2006-09-05 10:07:00,219.466,219.506,219.442,219.506,28900000.0
2006-09-05 10:08:00,219.47,219.495,219.442,219.452,91400000.0
2006-09-05 10:09:00,219.438,219.49,219.431,219.488,43400000.0
2006-09-05 10:10:00,219.499,219.499,219.438,219.467,28300000.0
2006-09-05 10:11:00,219.463,219.484,219.463,219.484,48200000.0
2006-09-05 10:12:00,219.48,219.492,219.471,219.49,45200000.0
2006-09-05 10:13:00,219.475,219.493,219.473,219.484,33900000.0
2006-09-05 10:14:00,219.487,219.494,219.479,219.486,87999999.0
2006-09-05 10:15:00,219.487,219.492,219.438,219.445,44400000.0
2006-09-05 10:16:00,219.458,219.481,219.458,219.467,46400001.0
2006-09-05 10:17:00,219.466,219.484,219.456,219.479,53700001.0
2006-09-05 10:18:00,219.456,219.456,219.42,219.42,58000000.0
2006-09-05 10:19:00,219.415,219.424,219.399,219.408,42500000.0
2006-09-05 10:20:00,219.416,219.428,219.403,219.424,43400000.0
2006-09-05 10:21:00,219.401,219.401,219.356,219.356,61099999.0
2006-09-05 10:22:00,219.391,219.391,219.352,219.354,27900000.0
2006-09-05 10:23:00,219.359,219.373,219.32,219.32,75599998.0
2006-09-05 10:24:00,219.314,219.398,219.314,219.398,9200000.0
2006-09-05 10:25:00,219.411,219.416,219.364,219.365,53300001.0
2006-09-05 10:26:00,219.375,219.409,219.375,219.409,26600000.0
2006-09-05 10:27:00,219.415,219.461,219.407,219.447,44700000.0
2006-09-05 10:28:00,219.445,219.518,219.437,219.518,81900000.0
2006-09-05 10:29:00,219.521,219.521,219.492,219.492,37800000.0
2006-09-05 10:30:00,219.435,219.465,219.395,219.465,73700000.0
2006-09-05 10:31:00,219.439,219.439,219.394,219.402,42600000.0
2006-09-05 10:32:00,219.411,219.459,219.411,219.448,65499999.0
2006-09-05 10:33:00,219.457,219.462,219.416,219.416,51800000.0
2006-09-05 10:34:00,219.421,219.428,219.414,219.427,16800000.0
2006-09-05 10:35:00,219.457,219.457,219.396,219.418,66300000.0
2006-09-05 10:36:00,219.418,219.418,219.363,219.375,45600000.0
2006-09-05 10:37:00,219.384,219.4,219.384,219.385,29000000.0
2006-09-05 10:38:00,219.395,219.423,219.395,219.415,65000000.0
2006-09-05 10:39:00,219.386,219.423,219.371,219.398,48200000.0
2006-09-05 10:40:00,219.395,219.409,219.385,219.391,41500000.0
2006-09-05 10:41:00,219.392,219.405,219.374,219.399,60700001.0
2006-09-05 10:42:00,219.428,219.44,219.411,219.44,70300001.0
2006-09-05 10:43:00,219.447,219.455,219.432,219.455,50800000.0
2006-09-05 10:44:00,219.472,219.522,219.472,219.518,50200000.0
2006-09-05 10:45:00,219.54,219.54,219.505,219.511,20000000.0
2006-09-05 10:46:00,219.487,219.542,219.487,219.537,52100001.0
2006-09-05 10:47:00,219.551,219.589,219.546,219.58,62500000.0
2006-09-05 10:48:00,219.591,219.591,219.568,219.573,31200000.0
2006-09-05 10:49:00,219.581,219.581,219.54,219.557,58600000.0
2006-09-05 10:50:00,219.564,219.564,219.517,219.517,30800000.0
2006-09-05 10:51:00,219.524,219.524,219.485,219.485,30900000.0
2006-09-05 10:52:00,219.469,219.477,219.452,219.471,26900000.0
2006-09-05 10:53:00,219.449,219.455,219.425,219.433,58100000.0
2006-09-05 10:54:00,219.449,219.458,219.43,219.431,53300001.0
2006-09-05 10:55:00,219.447,219.467,219.447,219.467,32300000.0
2006-09-05 10:56:00,219.463,219.512,219.463,219.494,40000000.0
2006-09-05 10:57:00,219.5,219.501,219.409,219.45,55400000.0
2006-09-05 10:58:00,219.478,219.508,219.443,219.497,30400000.0
2006-09-05 10:59:00,219.507,219.549,219.507,219.549,21200000.0
2006-09-05 11:00:00,219.55,219.6,219.55,219.6,58500000.0
2006-09-05 11:01:00,219.598,219.598,219.567,219.572,19000000.0
2006-09-05 11:02:00,219.562,219.562,219.512,219.525,85500002.0
2006-09-05 11:03:00,219.492,219.492,219.457,219.459,39500000.0
2006-09-05 11:04:00,219.482,219.519,219.472,219.519,38500000.0
2006-09-05 11:05:00,219.521,219.523,219.512,219.512,54500000.0
2006-09-05 11:06:00,219.532,219.535,219.513,219.528,57000000.0
2006-09-05 11:07:00,219.53,219.581,219.53,219.566,33700000.0
2006-09-05 11:08:00,219.588,219.608,219.577,219.606,26800000.0
2006-09-05 11:09:00,219.598,219.625,219.591,219.625,61900002.0
2006-09-05 11:10:00,219.63,219.68,219.617,219.665,24600000.0
2006-09-05 11:11:00,219.653,219.653,219.626,219.64,25000000.0
2006-09-05 11:12:00,219.634,219.692,219.634,219.692,43500000.0
2006-09-05 11:13:00,219.688,219.728,219.68,219.707,52700000.0
2006-09-05 11:14:00,219.698,219.728,219.697,219.724,58200000.0
2006-09-05 11:15:00,219.733,219.81,219.733,219.798,52500001.0
2006-09-05 11:16:00,219.8,219.83,219.8,219.822,54300000.0
2006-09-05 11:17:00,219.828,219.895,219.828,219.895,72200000.0
2006-09-05 11:18:00,219.884,219.896,219.864,219.874,26700000.0
2006-09-05 11:19:00,219.879,219.89,219.858,219.874,46700000.0
2006-09-05 11:20:00,219.854,219.875,219.849,219.857,53700000.0
2006-09-05 11:21:00,219.863,219.885,219.86,219.885,19100000.0
2006-09-05 11:22:00,219.872,219.885,219.86,219.884,51700001.0
2006-09-05 11:23:00,219.882,219.889,219.841,219.841,36800000.0
2006-09-05 11:24:00,219.825,219.841,219.81,219.82,64999999.0
2006-09-05 11:25:00,219.803,219.812,219.791,219.799,59000001.0
2006-09-05 11:26:00,219.79,219.79,219.743,219.788,96400000.0
2006-09-05 11:27:00,219.794,219.794,219.764,219.771,36900001.0
2006-09-05 11:28:00,219.786,219.786,219.75,219.761,50899999.0
2006-09-05 11:29:00,219.767,219.767,219.704,219.707,42300000.0
2006-09-05 11:30:00,219.698,219.704,219.683,219.697,49600000.0
2006-09-05 11:31:00,219.698,219.714,219.675,219.675,83699999.0
2006-09-05 11:32:00,219.687,219.687,219.63,219.631,70600000.0
2006-09-05 11:33:00,219.627,219.642,219.627,219.638,24900000.0
2006-09-05 11:34:00,219.645,219.665,219.635,219.665,31500000.0
2006-09-05 11:35:00,219.672,219.683,219.663,219.678,32100000.0
2006-09-05 11:36:00,219.665,219.67,219.643,219.67,54000001.0
2006-09-05 11:37:00,219.691,219.73,219.691,219.73,29000000.0
2006-09-05 11:38:00,219.748,219.855,219.744,219.855,42700000.0
2006-09-05 11:39:00,219.837,219.846,219.805,219.805,43300000.0
2006-09-05 11:40:00,219.774,219.809,219.774,219.799,22700000.0
2006-09-05 11:41:00,219.799,219.832,219.781,219.81,40800000.0
2006-09-05 11:42:00,219.822,219.835,219.8,219.832,86700000.0
2006-09-05 11:43:00,219.846,219.846,219.8,219.8,49100000.0
2006-09-05 11:44:00,219.83,219.837,219.825,219.825,25000000.0
2006-09-05 11:45:00,219.817,219.836,219.801,219.809,59600000.0
2006-09-05 11:46:00,219.809,219.81,219.778,219.785,49600001.0
2006-09-05 11:47:00,219.793,219.793,219.735,219.735,41100000.0
2006-09-05 11:48:00,219.794,219.806,219.787,219.793,52100000.0
2006-09-05 11:49:00,219.786,219.837,219.786,219.827,76799999.0
2006-09-05 11:50:00,219.829,219.882,219.829,219.866,66900000.0
2006-09-05 11:51:00,219.85,219.885,219.841,219.873,40900000.0
2006-09-05 11:52:00,219.853,219.89,219.835,219.89,34900000.0
2006-09-05 11:53:00,219.893,219.9,219.859,219.859,60500000.0
2006-09-05 11:54:00,219.884,219.932,219.884,219.932,18000000.0
2006-09-05 11:55:00,219.923,219.923,219.905,219.905,42900000.0
2006-09-05 11:56:00,219.894,219.91,219.888,219.904,45100000.0
2006-09-05 11:57:00,219.909,219.933,219.909,219.925,80199999.0
2006-09-05 11:58:00,219.919,219.951,219.919,219.948,30600000.0
2006-09-05 11:59:00,219.962,219.962,219.926,219.942,33200000.0
2006-09-05 12:00:00,219.936,219.946,219.901,219.946,56200000.0
2006-09-05 12:01:00,219.941,219.941,219.917,219.928,49600001.0
2006-09-05 12:02:00,219.938,219.94,219.918,219.94,57800001.0
2006-09-05 12:03:00,219.962,219.975,219.95,219.965,24800000.0
2006-09-05 12:04:00,219.948,219.967,219.941,219.962,41100000.0
2006-09-05 12:05:00,219.955,219.963,219.939,219.951,67700000.0
2006-09-05 12:06:00,219.944,219.969,219.943,219.947,51400001.0
2006-09-05 12:07:00,219.939,219.971,219.929,219.967,57900000.0
2006-09-05 12:08:00,219.961,219.961,219.935,219.94,29100000.0
2006-09-05 12:09:00,219.913,219.916,219.868,219.916,48100000.0
2006-09-05 12:10:00,219.95,219.95,219.895,219.913,26100000.0
2006-09-05 12:11:00,219.94,219.94,219.915,219.915,48300000.0
2006-09-05 12:12:00,219.894,219.922,219.885,219.889,62299999.0
2006-09-05 12:13:00,219.888,219.917,219.887,219.917,47200000.0
2006-09-05 12:14:00,219.909,219.923,219.884,219.923,48400000.0
2006-09-05 12:15:00,219.935,219.956,219.905,219.925,53600000.0
2006-09-05 12:16:00,219.908,219.929,219.892,219.929,51400000.0
2006-09-05 12:17:00,219.928,219.93,219.907,219.927,53800000.0
2006-09-05 12:18:00,219.913,219.913,219.891,219.893,45800000.0
2006-09-05 12:19:00,219.881,219.901,219.865,219.899,68900000.0
2006-09-05 12:20:00,219.9,219.906,219.85,219.89,49700000.0
2006-09-05 12:21:00,219.883,219.94,219.86,219.93,61600001.0
2006-09-05 12:22:00,219.928,219.949,219.857,219.857,76000000.0
2006-09-05 12:23:00,219.876,219.91,219.876,219.895,27500000.0
2006-09-05 12:24:00,219.917,219.933,219.883,219.899,37500001.0
2006-09-05 12:25:00,219.916,219.922,219.903,219.922,98200001.0
2006-09-05 12:26:00,219.901,219.901,219.879,219.9,28100000.0
2006-09-05 12:27:00,219.892,219.894,219.835,219.878,52200000.0
2006-09-05 12:28:00,219.908,219.921,219.88,219.903,43300000.0
2006-09-05 12:29:00,219.909,219.909,219.88,219.9,38700000.0
2006-09-05 12:30:00,219.895,219.917,219.895,219.917,22900000.0
2006-09-05 12:31:00,219.929,219.933,219.892,219.892,78400001.0
2006-09-05 12:32:00,219.904,219.923,219.904,219.904,33600000.0
2006-09-05 12:33:00,219.904,219.909,219.887,219.889,20200000.0
2006-09-05 12:34:00,219.882,219.894,219.866,219.875,43700000.0
2006-09-05 12:35:00,219.873,219.884,219.834,219.87,59800002.0
2006-09-05 12:36:00,219.877,219.901,219.85,219.901,42900000.0
2006-09-05 12:37:00,219.893,219.918,219.863,219.918,111400001.0
2006-09-05 12:38:00,219.933,219.936,219.898,219.898,39500000.0
2006-09-05 12:39:00,219.916,219.959,219.916,219.949,107599999.0
2006-09-05 12:40:00,219.953,219.968,219.941,219.956,26800000.0
2006-09-05 12:41:00,219.956,219.956,219.932,219.943,31000000.0
2006-09-05 12:42:00,219.946,219.96,219.922,219.939,26400000.0
2006-09-05 12:43:00,219.923,219.949,219.901,219.943,60100000.0
2006-09-05 12:44:00,219.907,219.952,219.9,219.927,83400001.0
2006-09-05 12:45:00,219.922,219.926,219.91,219.913,55600001.0
2006-09-05 12:46:00,219.915,219.921,219.88,219.894,51200001.0
2006-09-05 12:47:00,219.861,219.899,219.84,219.899,63700000.0
2006-09-05 12:48:00,219.893,219.893,219.855,219.877,45200000.0
2006-09-05 12:49:00,219.883,219.928,219.883,219.887,71000000.0
2006-09-05 12:50:00,219.864,219.881,219.842,219.874,65900000.0
2006-09-05 12:51:00,219.871,219.871,219.852,219.852,46300000.0
2006-09-05 12:52:00,219.868,219.896,219.821,219.821,51700001.0
2006-09-05 12:53:00,219.821,219.866,219.814,219.847,54600000.0
2006-09-05 12:54:00,219.875,219.885,219.849,219.885,59199999.0
2006-09-05 12:55:00,219.877,219.897,219.85,219.897,50500000.0
2006-09-05 12:56:00,219.87,219.886,219.836,219.87,54400000.0
2006-09-05 12:57:00,219.869,219.87,219.848,219.857,73900000.0
2006-09-05 12:58:00,219.891,219.891,219.864,219.879,73200000.0
2006-09-05 12:59:00,219.88,219.88,219.829,219.835,65299999.0
2006-09-05 13:00:00,219.82,219.876,219.82,219.869,49299999.0
2006-09-05 13:01:00,219.873,219.886,219.864,219.878,60700001.0
2006-09-05 13:02:00,219.86,219.903,219.851,219.883,64100000.0
2006-09-05 13:03:00,219.866,219.883,219.847,219.878,64900000.0
2006-09-05 13:04:00,219.853,219.883,219.845,219.85,37100000.0
2006-09-05 13:05:00,219.861,219.861,219.826,219.848,65500000.0
2006-09-05 13:06:00,219.854,219.869,219.832,219.853,47200000.0
2006-09-05 13:07:00,219.865,219.881,219.841,219.87,36600000.0
2006-09-05 13:08:00,219.868,219.935,219.863,219.935,56200000.0
2006-09-05 13:09:00,219.932,219.934,219.874,219.874,27200000.0
2006-09-05 13:10:00,219.863,219.988,219.863,219.988,37000000.0
2006-09-05 13:11:00,219.963,219.994,219.945,219.964,54899999.0
2006-09-05 13:12:00,219.93,219.942,219.895,219.942,56300000.0
2006-09-05 13:13:00,219.912,219.929,219.871,219.889,53100000.0
2006-09-05 13:14:00,219.927,219.937,219.902,219.911,82700001.0
2006-09-05 13:15:00,219.908,219.953,219.903,219.91,71500002.0
2006-09-05 13:16:00,219.957,219.982,219.925,219.951,62699999.0
2006-09-05 13:17:00,219.954,220.004,219.94,219.984,55900000.0
2006-09-05 13:18:00,220.034,220.048,219.949,219.951,108800001.0
2006-09-05 13:19:00,219.994,220.03,219.972,220.022,45800000.0
2006-09-05 13:20:00,220.019,220.045,219.99,220.032,66400000.0
2006-09-05 13:21:00,220.014,220.049,219.984,220.029,24300000.0
2006-09-05 13:22:00,220.006,220.019,219.987,220.01,41800000.0
2006-09-05 13:23:00,220.007,220.021,219.945,219.945,70100000.0
2006-09-05 13:24:00,219.988,219.992,219.924,219.938,32700000.0
2006-09-05 13:25:00,219.92,219.962,219.912,219.938,57599999.0
2006-09-05 13:26:00,219.915,219.957,219.892,219.919,64100000.0
2006-09-05 13:27:00,219.91,219.978,219.9,219.971,81000001.0
2006-09-05 13:28:00,219.954,219.961,219.899,219.955,71099999.0
2006-09-05 13:29:00,219.975,219.975,219.93,219.967,45700000.0
2006-09-05 13:30:00,219.997,219.997,219.934,219.971,40000000.0
2006-09-05 13:31:00,219.987,219.998,219.936,219.938,34600000.0
2006-09-05 13:32:00,219.928,219.978,219.927,219.976,80700000.0
2006-09-05 13:33:00,219.975,220.016,219.957,219.99,60300000.0
2006-09-05 13:34:00,219.977,219.991,219.941,219.986,68100002.0
2006-09-05 13:35:00,219.978,219.99,219.931,219.969,36300000.0
2006-09-05 13:36:00,219.89,219.971,219.89,219.955,61700000.0
2006-09-05 13:37:00,219.925,219.989,219.91,219.989,69299999.0
2006-09-05 13:38:00,219.987,219.987,219.898,219.902,29800000.0
2006-09-05 13:39:00,219.931,219.938,219.859,219.895,35200000.0
2006-09-05 13:40:00,219.859,219.895,219.848,219.885,46800000.0
2006-09-05 13:41:00,219.856,219.891,219.847,219.891,73700000.0
2006-09-05 13:42:00,219.876,219.971,219.851,219.967,22900000.0
2006-09-05 13:43:00,219.986,219.989,219.948,219.965,47199999.0
2006-09-05 13:44:00,219.964,219.984,219.911,219.973,89699999.0
2006-09-05 13:45:00,219.975,220.019,219.972,220.012,39400000.0
2006-09-05 13:46:00,219.998,220.042,219.984,220.042,36100000.0
2006-09-05 13:47:00,220.022,220.04,219.941,219.941,53600000.0
2006-09-05 13:48:00,219.983,220.063,219.976,220.042,71600000.0
2006-09-05 13:49:00,220.071,220.087,220.046,220.077,55900000.0
2006-09-05 13:50:00,220.1,220.103,220.025,220.095,62000000.0
2006-09-05 13:51:00,220.127,220.127,220.019,220.043,57800000.0
2006-09-05 13:52:00,220.06,220.074,220.005,220.056,78800000.0
2006-09-05 13:53:00,220.016,220.083,220.005,220.083,35700000.0
2006-09-05 13:54:00,220.017,220.178,220.017,220.115,41800000.0
2006-09-05 13:55:00,220.058,220.076,220.034,220.056,61800001.0
2006-09-05 13:56:00,220.055,220.079,220.001,220.005,62900000.0
2006-09-05 13:57:00,220.092,220.115,220.062,220.115,56800001.0
2006-09-05 13:58:00,220.095,220.149,220.081,220.137,29700000.0
2006-09-05 13:59:00,220.137,220.153,220.085,220.11,76400002.0
2006-09-05 14:00:00,220.095,220.111,220.022,220.036,73300000.0
2006-09-05 14:01:00,220.073,220.106,220.059,220.09,21100000.0
2006-09-05 14:02:00,220.075,220.104,220.048,220.085,47400000.0
2006-09-05 14:03:00,220.033,220.061,220.023,220.058,47700000.0
2006-09-05 14:04:00,220.062,220.073,220.004,220.037,46600001.0
2006-09-05 14:05:00,220.034,220.062,220.005,220.062,32600000.0
2006-09-05 14:06:00,220.058,220.066,219.961,220.01,64000001.0
2006-09-05 14:07:00,220.039,220.039,219.962,220.011,73500000.0
2006-09-05 14:08:00,220.019,220.026,219.948,219.965,52800000.0
2006-09-05 14:09:00,219.977,220.035,219.948,220.024,38000000.0
2006-09-05 14:10:00,220.013,220.035,219.981,220.017,33200000.0
2006-09-05 14:11:00,220.014,220.039,219.985,220.038,67100000.0
2006-09-05 14:12:00,220.047,220.054,219.964,219.971,32200000.0
2006-09-05 14:13:00,219.921,219.973,219.911,219.947,35500000.0
2006-09-05 14:14:00,219.937,219.945,219.884,219.92,42600000.0
2006-09-05 14:15:00,219.883,219.892,219.813,219.813,37700000.0
2006-09-05 14:16:00,219.798,219.806,219.74,219.783,61400000.0
2006-09-05 14:17:00,219.748,219.777,219.719,219.748,66100000.0
2006-09-05 14:18:00,219.727,219.786,219.702,219.782,43000000.0
2006-09-05 14:19:00,219.745,219.77,219.703,219.737,71100001.0
2006-09-05 14:20:00,219.748,219.776,219.729,219.736,48000000.0
2006-09-05 14:21:00,219.787,219.81,219.761,219.768,33400000.0
2006-09-05 14:22:00,219.772,219.79,219.711,219.727,43499999.0
2006-09-05 14:23:00,219.703,219.726,219.669,219.714,70499999.0
2006-09-05 14:24:00,219.694,219.694,219.643,219.643,32900000.0
2006-09-05 14:25:00,219.647,219.648,219.588,219.622,58399999.0
2006-09-05 14:26:00,219.639,219.684,219.624,219.66,64200001.0
2006-09-05 14:27:00,219.63,219.672,219.613,219.639,97100001.0
2006-09-05 14:28:00,219.583,219.644,219.582,219.636,22100000.0
2006-09-05 14:29:00,219.62,219.671,219.61,219.671,70000000.0
2006-09-05 14:30:00,219.643,219.681,219.643,219.681,48700000.0
2006-09-05 14:31:00,219.678,219.701,219.653,219.665,42700000.0
2006-09-05 14:32:00,219.622,219.663,219.587,219.641,66899999.0
2006-09-05 14:33:00,219.626,219.643,219.598,219.63,39900000.0
2006-09-05 14:34:00,219.613,219.631,219.589,219.624,59599999.0
2006-09-05 14:35:00,219.615,219.615,219.559,219.567,77300001.0
2006-09-05 14:36:00,219.619,219.619,219.546,219.584,47400000.0
2006-09-05 14:37:00,219.596,219.632,219.584,219.618,51100000.0
2006-09-05 14:38:00,219.603,219.638,219.583,219.638,92400000.0
2006-09-05 14:39:00,219.635,219.66,219.571,219.626,40200000.0
2006-09-05 14:40:00,219.626,219.681,219.618,219.666,53300000.0
2006-09-05 14:41:00,219.657,219.657,219.587,219.59,51900000.0
2006-09-05 14:42:00,219.63,219.637,219.587,219.618,52500001.0
2006-09-05 14:43:00,219.615,219.627,219.592,219.617,40400000.0
2006-09-05 14:44:00,219.632,219.644,219.594,219.622,68100001.0
2006-09-05 14:45:00,219.652,219.664,219.602,219.618,26500000.0
2006-09-05 14:46:00,219.626,219.659,219.626,219.652,29800000.0
2006-09-05 14:47:00,219.692,219.696,219.639,219.69,37900000.0
2006-09-05 14:48:00,219.684,219.698,219.63,219.663,70800000.0
2006-09-05 14:49:00,219.67,219.692,219.651,219.671,53300000.0
2006-09-05 14:50:00,219.658,219.682,219.639,219.654,57800000.0
2006-09-05 14:51:00,219.67,219.695,219.638,219.656,68300000.0
2006-09-05 14:52:00,219.678,219.698,219.651,219.68,60300000.0
2006-09-05 14:53:00,219.72,219.73,219.668,219.692,34299999.0
2006-09-05 14:54:00,219.707,219.707,219.633,219.691,47700000.0
2006-09-05 14:55:00,219.722,219.738,219.644,219.644,46600000.0
2006-09-05 14:56:00,219.651,219.727,219.651,219.697,63699999.0
2006-09-05 14:57:00,219.713,219.743,219.699,219.738,34400000.0
2006-09-05 14:58:00,219.732,219.735,219.661,219.726,76400001.0
2006-09-05 14:59:00,219.717,219.734,219.669,219.703,44300000.0
2006-09-05 15:00:00,219.737,219.738,219.665,219.737,86899999.0
2006-09-05 15:01:00,219.676,219.764,219.657,219.725,82600000.0
2006-09-05 15:02:00,219.68,219.711,219.67,219.69,49500000.0
2006-09-05 15:03:00,219.697,219.718,219.64,219.665,105999999.0
2006-09-05 15:04:00,219.627,219.664,219.608,219.656,43199999.0
2006-09-05 15:05:00,219.632,219.677,219.607,219.669,33800000.0
2006-09-05 15:06:00,219.633,219.672,219.613,219.651,39200000.0
2006-09-05 15:07:00,219.672,219.672,219.627,219.651,68900001.0
2006-09-05 15:08:00,219.656,219.665,219.634,219.648,49200000.0
2006-09-05 15:09:00,219.653,219.67,219.611,219.667,28300000.0
2006-09-05 15:10:00,219.648,219.651,219.572,219.63,22500000.0
2006-09-05 15:11:00,219.607,219.624,219.585,219.624,70000001.0
2006-09-05 15:12:00,219.593,219.666,219.588,219.665,42100000.0
2006-09-05 15:13:00,219.62,219.665,219.607,219.643,70700000.0
2006-09-05 15:14:00,219.621,219.644,219.598,219.642,49600000.0
2006-09-05 15:15:00,219.645,219.675,219.613,219.651,49100000.0
2006-09-05 15:16:00,219.688,219.694,219.664,219.673,35600000.0
2006-09-05 15:17:00,219.669,219.677,219.623,219.636,25100000.0
2006-09-05 15:18:00,219.623,219.671,219.615,219.668,62600000.0
2006-09-05 15:19:00,219.656,219.704,219.636,219.704,59600000.0
2006-09-05 15:20:00,219.685,219.715,219.667,219.704,65899999.0
2006-09-05 15:21:00,219.689,219.711,219.667,219.691,39800000.0
2006-09-05 15:22:00,219.683,219.712,219.663,219.694,36500000.0
2006-09-05 15:23:00,219.716,219.75,219.685,219.693,34100000.0
2006-09-05 15:24:00,219.769,219.777,219.695,219.777,35700000.0
2006-09-05 15:25:00,219.784,219.798,219.757,219.789,45000000.0
2006-09-05 15:26:00,219.76,219.804,219.75,219.797,49600000.0
2006-09-05 15:27:00,219.8,219.806,219.745,219.806,42300000.0
2006-09-05 15:28:00,219.778,219.839,219.77,219.839,45700001.0
2006-09-05 15:29:00,219.827,219.832,219.766,219.781,81500001.0
2006-09-05 15:30:00,219.785,219.799,219.78,219.787,105600000.0
2006-09-05 15:31:00,219.783,219.783,219.714,219.748,68800000.0
2006-09-05 15:32:00,219.733,219.766,219.716,219.753,78400000.0
2006-09-05 15:33:00,219.787,219.802,219.703,219.732,62500002.0
2006-09-05 15:34:00,219.71,219.765,219.697,219.715,58900000.0
2006-09-05 15:35:00,219.71,219.748,219.684,219.742,35900000.0
2006-09-05 15:36:00,219.762,219.762,219.684,219.723,54700001.0
2006-09-05 15:37:00,219.688,219.735,219.677,219.714,45400000.0
2006-09-05 15:38:00,219.726,219.726,219.664,219.683,42100000.0
2006-09-05 15:39:00,219.696,219.744,219.692,219.743,31600000.0
2006-09-05 15:40:00,219.749,219.749,219.666,219.666,51300001.0
2006-09-05 15:41:00,219.721,219.748,219.689,219.736,54200001.0
2006-09-05 15:42:00,219.747,219.754,219.687,219.699,39500000.0
2006-09-05 15:43:00,219.705,219.726,219.669,219.676,52900000.0
2006-09-05 15:44:00,219.681,219.743,219.681,219.701,115300001.0
2006-09-05 15:45:00,219.705,219.776,219.702,219.776,33100000.0
2006-09-05 15:46:00,219.8,219.801,219.722,219.741,76500001.0
2006-09-05 15:47:00,219.729,219.772,219.729,219.771,43300000.0
2006-09-05 15:48:00,219.73,219.73,219.713,219.713,11900000.0
2006-09-05 15:49:00,219.696,219.719,219.659,219.719,49500000.0
2006-09-05 15:50:00,219.721,219.724,219.706,219.724,34400000.0
2006-09-05 15:51:00,219.729,219.74,219.696,219.74,63200001.0
2006-09-05 15:52:00,219.747,219.748,219.699,219.725,60300000.0
2006-09-05 15:53:00,219.756,219.758,219.722,219.722,21300000.0
2006-09-05 15:54:00,219.72,219.754,219.697,219.75,65500000.0
2006-09-05 15:55:00,219.741,219.753,219.737,219.738,70500001.0
2006-09-05 15:56:00,219.732,219.75,219.732,219.742,21900000.0
2006-09-05 15:57:00,219.748,219.767,219.734,219.746,30000000.0
2006-09-05 15:58:00,219.734,219.751,219.734,219.751,33300001.0
2006-09-05 15:59:00,219.769,219.773,219.719,219.738,42499999.0
2006-09-05 16:00:00,219.715,219.723,219.672,219.672,45000000.0
2006-09-05 16:01:00,219.666,219.666,219.614,219.632,42500000.0
2006-09-05 16:02:00,219.608,219.637,219.594,219.624,63300000.0
2006-09-05 16:03:00,219.631,219.67,219.622,219.662,36500000.0
2006-09-05 16:04:00,219.648,219.652,219.621,219.645,44300000.0
2006-09-05 16:05:00,219.66,219.684,219.655,219.668,50900000.0
2006-09-05 16:06:00,219.674,219.684,219.658,219.675,71500000.0
2006-09-05 16:07:00,219.655,219.687,219.634,219.68,29400001.0
2006-09-05 16:08:00,219.669,219.687,219.621,219.668,24000000.0
2006-09-05 16:09:00,219.675,219.675,219.645,219.661,79000000.0
2006-09-05 16:10:00,219.636,219.699,219.614,219.699,48000000.0
2006-09-05 16:11:00,219.681,219.681,219.624,219.627,103200000.0
2006-09-05 16:12:00,219.63,219.65,219.63,219.65,71900000.0
2006-09-05 16:13:00,219.638,219.642,219.623,219.634,45300000.0
2006-09-05 16:14:00,219.612,219.614,219.581,219.591,49600000.0
2006-09-05 16:15:00,219.606,219.606,219.581,219.593,42500000.0
2006-09-05 16:16:00,219.586,219.617,219.578,219.617,41200000.0
2006-09-05 16:17:00,219.644,219.658,219.597,219.643,63700001.0
2006-09-05 16:18:00,219.635,219.636,219.599,219.602,33400000.0
2006-09-05 16:19:00,219.626,219.628,219.568,219.603,62400000.0
2006-09-05 16:20:00,219.623,219.633,219.606,219.613,39000000.0
2006-09-05 16:21:00,219.602,219.607,219.547,219.547,56900000.0
2006-09-05 16:22:00,219.551,219.557,219.505,219.505,53800000.0
2006-09-05 16:23:00,219.502,219.503,219.459,219.489,68900000.0
2006-09-05 16:24:00,219.525,219.546,219.508,219.543,53999999.0
2006-09-05 16:25:00,219.558,219.577,219.552,219.576,32700000.0
2006-09-05 16:26:00,219.509,219.552,219.508,219.523,57300000.0
2006-09-05 16:27:00,219.485,219.485,219.458,219.466,36600000.0
2006-09-05 16:28:00,219.454,219.482,219.454,219.465,40000000.0
2006-09-05 16:29:00,219.46,219.543,219.455,219.543,45200001.0
2006-09-05 16:30:00,219.534,219.547,219.521,219.522,75600000.0
2006-09-05 16:31:00,219.505,219.523,219.483,219.483,52600000.0
2006-09-05 16:32:00,219.472,219.524,219.472,219.519,64000000.0
2006-09-05 16:33:00,219.501,219.521,219.501,219.514,13500000.0
2006-09-05 16:34:00,219.499,219.512,219.49,219.506,37100000.0
2006-09-05 16:35:00,219.508,219.54,219.497,219.54,48100000.0
2006-09-05 16:36:00,219.539,219.58,219.521,219.579,102500000.0
2006-09-05 16:37:00,219.592,219.603,219.572,219.598,53199999.0
2006-09-05 16:38:00,219.596,219.622,219.596,219.614,31200000.0
2006-09-05 16:39:00,219.669,219.694,219.664,219.67,61599999.0
2006-09-05 16:40:00,219.676,219.7,219.676,219.687,53000000.0
2006-09-05 16:41:00,219.697,219.697,219.659,219.673,76499999.0
2006-09-05 16:42:00,219.689,219.704,219.668,219.701,20500000.0
2006-09-05 16:43:00,219.685,219.728,219.673,219.703,36000000.0
2006-09-05 16:44:00,219.691,219.725,219.657,219.725,46300000.0
2006-09-05 16:45:00,219.742,219.765,219.742,219.765,82800000.0
2006-09-05 16:46:00,219.752,219.752,219.709,219.709,44300000.0
2006-09-05 16:47:00,219.724,219.737,219.717,219.737,54100000.0
2006-09-05 16:48:00,219.736,219.765,219.734,219.745,34300000.0
2006-09-05 16:49:00,219.742,219.807,219.742,219.807,42800000.0
2006-09-05 16:50:00,219.827,219.827,219.774,219.8,84800001.0
2006-09-05 16:51:00,219.799,219.835,219.799,219.827,53200000.0
2006-09-05 16:52:00,219.822,219.826,219.786,219.79,40600000.0
2006-09-05 16:53:00,219.766,219.813,219.766,219.774,67700000.0
2006-09-05 16:54:00,219.775,219.795,219.757,219.757,51499999.0
2006-09-05 16:55:00,219.736,219.747,219.642,219.652,69400000.0
2006-09-05 16:56:00,219.658,219.699,219.658,219.677,65600000.0
2006-09-05 16:57:00,219.664,219.693,219.639,219.673,52700001.0
2006-09-05 16:58:00,219.632,219.692,219.632,219.636,47400001.0
2006-09-05 16:59:00,219.631,219.677,219.6,219.677,35000000.0
2006-09-05 17:00:00,219.694,219.694,219.65,219.65,69800000.0
2006-09-05 17:01:00,219.671,219.678,219.648,219.657,54500000.0
2006-09-05 17:02:00,219.642,219.647,219.601,219.614,63000001.0
2006-09-05 17:03:00,219.605,219.613,219.589,219.599,58600000.0
2006-09-05 17:04:00,219.612,219.625,219.592,219.593,40500000.0
2006-09-05 17:05:00,219.592,219.621,219.592,219.61,63100000.0
2006-09-05 17:06:00,219.637,219.643,219.609,219.624,58000000.0
2006-09-05 17:07:00,219.627,219.672,219.62,219.67,71000000.0
2006-09-05 17:08:00,219.647,219.666,219.647,219.661,62500001.0
2006-09-05 17:09:00,219.649,219.661,219.587,219.591,41999999.0
2006-09-05 17:10:00,219.664,219.674,219.649,219.661,87699998.0
2006-09-05 17:11:00,219.644,219.644,219.621,219.623,21100000.0
2006-09-05 17:12:00,219.598,219.598,219.562,219.562,23600000.0
2006-09-05 17:13:00,219.587,219.61,219.563,219.595,44800000.0
2006-09-05 17:14:00,219.625,219.625,219.598,219.61,64099998.0
2006-09-05 17:15:00,219.639,219.672,219.623,219.672,67399999.0
2006-09-05 17:16:00,219.664,219.687,219.656,219.678,72800000.0
2006-09-05 17:17:00,219.684,219.719,219.684,219.684,62200000.0
2006-09-05 17:18:00,219.717,219.736,219.708,219.717,47800000.0
2006-09-05 17:19:00,219.756,219.756,219.726,219.737,57800000.0
2006-09-05 17:20:00,219.733,219.733,219.692,219.692,31200000.0
2006-09-05 17:21:00,219.7,219.7,219.645,219.645,55100000.0
2006-09-05 17:22:00,219.684,219.706,219.67,219.686,43700000.0
2006-09-05 17:23:00,219.674,219.685,219.661,219.681,78400001.0
2006-09-05 17:24:00,219.68,219.717,219.652,219.715,33400000.0
2006-09-05 17:25:00,219.695,219.737,219.691,219.722,58000000.0
2006-09-05 17:26:00,219.733,219.744,219.723,219.736,64500001.0
2006-09-05 17:27:00,219.715,219.731,219.708,219.731,63699999.0
2006-09-05 17:28:00,219.737,219.743,219.718,219.726,44400000.0
2006-09-05 17:29:00,219.733,219.765,219.727,219.765,24400000.0
2006-09-05 17:30:00,219.767,219.793,219.763,219.778,36800000.0
2006-09-05 17:31:00,219.766,219.807,219.766,219.807,54200000.0
2006-09-05 17:32:00,219.781,219.781,219.702,219.725,58499999.0
2006-09-05 17:33:00,219.771,219.791,219.755,219.76,48500000.0
2006-09-05 17:34:00,219.767,219.783,219.767,219.783,29100000.0
2006-09-05 17:35:00,219.764,219.799,219.714,219.799,53800000.0
2006-09-05 17:36:00,219.822,219.834,219.781,219.806,76600000.0
2006-09-05 17:37:00,219.804,219.804,219.781,219.781,65799998.0
2006-09-05 17:38:00,219.751,219.783,219.739,219.78,63100000.0
2006-09-05 17:39:00,219.774,219.78,219.749,219.75,57200000.0
2006-09-05 17:40:00,219.757,219.768,219.723,219.734,67200000.0
2006-09-05 17:41:00,219.712,219.743,219.699,219.743,33700000.0
2006-09-05 17:42:00,219.764,219.764,219.74,219.746,45200000.0
2006-09-05 17:43:00,219.736,219.746,219.725,219.737,61400000.0
2006-09-05 17:44:00,219.706,219.735,219.706,219.735,82800000.0
2006-09-05 17:45:00,219.746,219.756,219.736,219.741,39600000.0
2006-09-05 17:46:00,219.745,219.745,219.712,219.712,66399998.0
2006-09-05 17:47:00,219.744,219.756,219.725,219.725,84399999.0
2006-09-05 17:48:00,219.734,219.75,219.725,219.729,79499999.0
2006-09-05 17:49:00,219.745,219.754,219.725,219.735,28300000.0
2006-09-05 17:50:00,219.744,219.759,219.731,219.754,38800000.0
2006-09-05 17:51:00,219.758,219.798,219.738,219.762,37400000.0
2006-09-05 17:52:00,219.768,219.782,219.733,219.752,50300000.0
2006-09-05 17:53:00,219.774,219.778,219.753,219.753,23900000.0
2006-09-05 17:54:00,219.734,219.751,219.706,219.709,60999999.0
2006-09-05 17:55:00,219.691,219.709,219.677,219.7,76900000.0
2006-09-05 17:56:00,219.671,219.671,219.496,219.496,60399999.0
2006-09-05 17:57:00,219.473,219.652,219.473,219.652,44400001.0
2006-09-05 17:58:00,219.685,219.708,219.588,219.591,54900000.0
2006-09-05 17:59:00,219.584,219.589,219.531,219.56,25000000.0
2006-09-05 18:00:00,219.565,219.625,219.534,219.534,65500000.0
2006-09-05 18:01:00,219.539,219.557,219.493,219.496,576600004.0
2006-09-05 18:02:00,219.499,219.577,219.485,219.576,744199999.0
2006-09-05 18:03:00,219.616,219.694,219.616,219.677,611499999.0
2006-09-05 18:04:00,219.695,219.695,219.663,219.675,504099999.0
2006-09-05 18:05:00,219.685,219.686,219.595,219.635,758500001.0
2006-09-05 18:06:00,219.647,219.707,219.645,219.649,576200000.0
2006-09-05 18:07:00,219.628,219.636,219.593,219.593,830199998.0
2006-09-05 18:08:00,219.593,219.626,219.593,219.626,709499998.0
2006-09-05 18:09:00,219.634,219.634,219.593,219.615,594000001.0
2006-09-05 18:10:00,219.607,219.612,219.588,219.593,559600000.0
2006-09-05 18:11:00,219.582,219.599,219.574,219.574,336700002.0
2006-09-05 18:12:00,219.566,219.573,219.495,219.573,257800001.0
2006-09-05 18:13:00,219.583,219.643,219.583,219.637,401800000.0
2006-09-05 18:14:00,219.594,219.607,219.544,219.58,632800002.0
2006-09-05 18:15:00,219.582,219.582,219.534,219.56,655300000.0
2006-09-05 18:16:00,219.563,219.574,219.535,219.55,616700001.0
2006-09-05 18:17:00,219.554,219.562,219.522,219.522,196400000.0
2006-09-05 18:18:00,219.513,219.524,219.481,219.515,397300002.0
2006-09-05 18:19:00,219.52,219.549,219.485,219.549,551900000.0
2006-09-05 18:20:00,219.529,219.554,219.482,219.532,548200002.0
2006-09-05 18:21:00,219.537,219.554,219.517,219.536,640799994.0
2006-09-05 18:22:00,219.52,219.558,219.511,219.534,474400001.0
2006-09-05 18:23:00,219.532,219.555,219.476,219.527,679100000.0
2006-09-05 18:24:00,219.52,219.556,219.489,219.541,624199999.0
2006-09-05 18:25:00,219.552,219.577,219.512,219.577,452200001.0
2006-09-05 18:26:00,219.596,219.596,219.548,219.574,360600001.0
2006-09-05 18:27:00,219.568,219.568,219.513,219.561,412800004.0
2006-09-05 18:28:00,219.57,219.601,219.524,219.575,365300000.0
2006-09-05 18:29:00,219.575,219.589,219.54,219.589,494000002.0
2006-09-05 18:30:00,219.595,219.606,219.532,219.565,287500001.0
2006-09-05 18:31:00,219.59,219.59,219.563,219.573,351800000.0
2006-09-05 18:32:00,219.563,219.568,219.536,219.536,422700000.0
2006-09-05 18:33:00,219.541,219.556,219.519,219.524,515299999.0
2006-09-05 18:34:00,219.533,219.545,219.515,219.526,477600003.0
2006-09-05 18:35:00,219.516,219.526,219.488,219.49,413900001.0
2006-09-05 18:36:00,219.493,219.516,219.46,219.516,266900000.0
2006-09-05 18:37:00,219.518,219.52,219.461,219.499,174299999.0
2006-09-05 18:38:00,219.506,219.525,219.478,219.525,160800000.0
2006-09-05 18:39:00,219.53,219.542,219.506,219.514,95700000.0
2006-09-05 18:40:00,219.508,219.535,219.477,219.517,299699998.0
2006-09-05 18:41:00,219.51,219.521,219.497,219.508,329600002.0
2006-09-05 18:42:00,219.52,219.54,219.505,219.528,268200000.0
2006-09-05 18:43:00,219.521,219.548,219.473,219.512,153900000.0
2006-09-05 18:44:00,219.529,219.566,219.529,219.534,327100003.0
2006-09-05 18:45:00,219.529,219.534,219.495,219.506,181000000.0
2006-09-05 18:46:00,219.493,219.508,219.469,219.5,171699999.0
2006-09-05 18:47:00,219.513,219.549,219.51,219.51,115500001.0
2006-09-05 18:48:00,219.516,219.545,219.465,219.513,134000000.0
2006-09-05 18:49:00,219.496,219.496,219.45,219.48,134599999.0
2006-09-05 18:50:00,219.481,219.481,219.448,219.462,256099999.0
2006-09-05 18:51:00,219.453,219.468,219.429,219.468,176499999.0
2006-09-05 18:52:00,219.455,219.47,219.418,219.464,285500001.0
2006-09-05 18:53:00,219.469,219.49,219.422,219.457,199900000.0
2006-09-05 18:54:00,219.47,219.488,219.439,219.481,299900001.0
2006-09-05 18:55:00,219.483,219.483,219.442,219.442,236799999.0
2006-09-05 18:56:00,219.46,219.477,219.454,219.477,37900000.0
2006-09-05 18:57:00,219.475,219.475,219.44,219.45,162800001.0
2006-09-05 18:58:00,219.452,219.481,219.444,219.481,275499999.0
2006-09-05 18:59:00,219.469,219.476,219.445,219.445,265100000.0
2006-09-05 19:00:00,219.422,219.47,219.422,219.47,145899999.0
2006-09-05 19:01:00,219.461,219.462,219.43,219.446,104200000.0
2006-09-05 19:02:00,219.427,219.45,219.42,219.425,167000001.0
2006-09-05 19:03:00,219.431,219.461,219.431,219.449,243100000.0
2006-09-05 19:04:00,219.46,219.473,219.444,219.465,164200000.0
2006-09-05 19:05:00,219.46,219.473,219.413,219.449,154700000.0
2006-09-05 19:06:00,219.459,219.496,219.39,219.46,391500001.0
2006-09-05 19:07:00,219.49,219.505,219.484,219.486,313900004.0
2006-09-05 19:08:00,219.482,219.502,219.434,219.481,402000002.0
2006-09-05 19:09:00,219.482,219.507,219.479,219.5,171000000.0
2006-09-05 19:10:00,219.512,219.534,219.465,219.469,147800000.0
2006-09-05 19:11:00,219.502,219.502,219.452,219.494,29500000.0
2006-09-05 19:12:00,219.513,219.531,219.508,219.519,158499999.0
2006-09-05 19:13:00,219.514,219.57,219.514,219.525,131199999.0
2006-09-05 19:14:00,219.542,219.564,219.525,219.532,218200002.0
2006-09-05 19:15:00,219.53,219.53,219.505,219.514,224600000.0
2006-09-05 19:16:00,219.521,219.537,219.515,219.515,52200000.0
2006-09-05 19:17:00,219.531,219.536,219.489,219.512,86500000.0
2006-09-05 19:18:00,219.517,219.535,219.462,219.525,189100001.0
2006-09-05 19:19:00,219.537,219.54,219.473,219.513,225599999.0
2006-09-05 19:20:00,219.492,219.555,219.46,219.553,145700000.0
2006-09-05 19:21:00,219.557,219.564,219.526,219.547,194499999.0
2006-09-05 19:22:00,219.481,219.615,219.481,219.615,101300000.0
2006-09-05 19:23:00,219.576,219.582,219.548,219.55,422600000.0
2006-09-05 19:24:00,219.537,219.549,219.489,219.538,119400000.0
2006-09-05 19:25:00,219.537,219.553,219.476,219.549,233200001.0
2006-09-05 19:26:00,219.557,219.579,219.54,219.542,503399998.0
2006-09-05 19:27:00,219.524,219.561,219.508,219.557,295800000.0
2006-09-05 19:28:00,219.568,219.584,219.559,219.584,191600001.0
2006-09-05 19:29:00,219.58,219.614,219.58,219.607,68100000.0
2006-09-05 19:30:00,219.593,219.629,219.588,219.608,311399999.0
2006-09-05 19:31:00,219.606,219.634,219.602,219.615,142400000.0
2006-09-05 19:32:00,219.608,219.624,219.584,219.6,290999999.0
2006-09-05 19:33:00,219.61,219.66,219.582,219.624,188799998.0
2006-09-05 19:34:00,219.617,219.636,219.547,219.547,196200000.0
2006-09-05 19:35:00,219.593,219.607,219.557,219.592,280800000.0
2006-09-05 19:36:00,219.613,219.614,219.557,219.605,228099998.0
2006-09-05 19:37:00,219.608,219.633,219.568,219.57,89400000.0
2006-09-05 19:38:00,219.588,219.591,219.582,219.583,146400000.0
2006-09-05 19:39:00,219.581,219.612,219.558,219.585,255900000.0
2006-09-05 19:40:00,219.58,219.58,219.542,219.572,219800000.0
2006-09-05 19:41:00,219.581,219.583,219.561,219.568,345700001.0
2006-09-05 19:42:00,219.581,219.626,219.581,219.615,183500000.0
2006-09-05 19:43:00,219.626,219.627,219.606,219.606,100100000.0
2006-09-05 19:44:00,219.595,219.613,219.572,219.59,256600001.0
2006-09-05 19:45:00,219.575,219.579,219.55,219.552,100700000.0
2006-09-05 19:46:00,219.59,219.601,219.57,219.587,94000000.0
2006-09-05 19:47:00,219.599,219.599,219.567,219.575,36700000.0
2006-09-05 19:48:00,219.554,219.598,219.533,219.544,216800001.0
2006-09-05 19:49:00,219.575,219.576,219.512,219.565,160000001.0
2006-09-05 19:50:00,219.566,219.6,219.535,219.581,114000000.0
2006-09-05 19:51:00,219.609,219.609,219.538,219.538,132700000.0
2006-09-05 19:52:00,219.547,219.613,219.547,219.572,145899999.0
2006-09-05 19:53:00,219.59,219.612,219.561,219.612,168799999.0
2006-09-05 19:54:00,219.625,219.634,219.605,219.605,206800000.0
2006-09-05 19:55:00,219.593,219.611,219.554,219.611,101100001.0
2006-09-05 19:56:00,219.606,219.621,219.597,219.621,116200000.0
2006-09-05 19:57:00,219.62,219.631,219.616,219.619,210100000.0
2006-09-05 19:58:00,219.621,219.636,219.561,219.577,301500002.0
2006-09-05 19:59:00,219.588,219.645,219.588,219.614,248099998.0
2006-09-05 20:00:00,219.608,219.64,219.585,219.636,98099999.0
2006-09-05 20:01:00,219.634,219.651,219.604,219.618,70100000.0
2006-09-05 20:02:00,219.631,219.631,219.599,219.602,168499999.0
2006-09-05 20:03:00,219.61,219.637,219.61,219.634,138900000.0
2006-09-05 20:04:00,219.65,219.686,219.623,219.654,146400001.0
2006-09-05 20:05:00,219.652,219.674,219.635,219.656,114700000.0
2006-09-05 20:06:00,219.661,219.669,219.624,219.652,239299999.0
2006-09-05 20:07:00,219.655,219.655,219.561,219.561,128900000.0
2006-09-05 20:08:00,219.57,219.57,219.514,219.54,153800000.0
2006-09-05 20:09:00,219.535,219.56,219.531,219.545,152200000.0
2006-09-05 20:10:00,219.545,219.55,219.53,219.546,107000000.0
2006-09-05 20:11:00,219.553,219.562,219.481,219.548,305400001.0
2006-09-05 20:12:00,219.558,219.597,219.537,219.571,504899998.0
2006-09-05 20:13:00,219.57,219.577,219.549,219.549,164800001.0
2006-09-05 20:14:00,219.547,219.561,219.544,219.548,149500000.0
2006-09-05 20:15:00,219.541,219.558,219.521,219.535,331800001.0
2006-09-05 20:16:00,219.535,219.557,219.491,219.529,202600000.0
2006-09-05 20:17:00,219.533,219.549,219.505,219.544,70800000.0
2006-09-05 20:18:00,219.547,219.551,219.488,219.54,136800000.0
2006-09-05 20:19:00,219.542,219.542,219.491,219.52,154700001.0
2006-09-05 20:20:00,219.528,219.532,219.468,219.515,316400000.0
2006-09-05 20:21:00,219.519,219.53,219.471,219.515,121000000.0
2006-09-05 20:22:00,219.535,219.564,219.477,219.533,317300003.0
2006-09-05 20:23:00,219.537,219.56,219.536,219.547,152200001.0
2006-09-05 20:24:00,219.552,219.577,219.55,219.567,141600000.0
2006-09-05 20:25:00,219.54,219.561,219.538,219.54,264600001.0
2006-09-05 20:26:00,219.535,219.536,219.51,219.525,356400003.0
2006-09-05 20:27:00,219.521,219.541,219.505,219.541,243899997.0
2006-09-05 20:28:00,219.555,219.57,219.524,219.525,401300002.0
2006-09-05 20:29:00,219.516,219.537,219.487,219.487,457900001.0
2006-09-05 20:30:00,219.485,219.507,219.426,219.49,515299998.0
2006-09-05 20:31:00,219.493,219.514,219.452,219.513,429900001.0
2006-09-05 20:32:00,219.509,219.527,219.482,219.506,573199999.0
2006-09-05 20:33:00,219.504,219.517,219.452,219.507,198900000.0
2006-09-05 20:34:00,219.513,219.513,219.467,219.502,120699999.0
2006-09-05 20:35:00,219.492,219.506,219.476,219.492,89400000.0
2006-09-05 20:36:00,219.505,219.52,219.444,219.515,109200000.0
2006-09-05 20:37:00,219.504,219.519,219.438,219.477,102300000.0
2006-09-05 20:38:00,219.477,219.517,219.477,219.515,240099998.0
2006-09-05 20:39:00,219.52,219.551,219.499,219.532,167300000.0
2006-09-05 20:40:00,219.542,219.542,219.516,219.535,384400001.0
2006-09-05 20:41:00,219.54,219.553,219.521,219.553,195199999.0
2006-09-05 20:42:00,219.552,219.572,219.526,219.542,200700001.0
2006-09-05 20:43:00,219.56,219.593,219.56,219.586,313099998.0
2006-09-05 20:44:00,219.594,219.603,219.567,219.586,326100000.0
2006-09-05 20:45:00,219.591,219.61,219.572,219.61,189700000.0
2006-09-05 20:46:00,219.61,219.63,219.557,219.603,242100002.0
2006-09-05 20:47:00,219.607,219.63,219.572,219.611,200500000.0
2006-09-05 20:48:00,219.623,219.648,219.623,219.63,305500002.0
2006-09-05 20:49:00,219.639,219.639,219.589,219.637,146400000.0
2006-09-05 20:50:00,219.632,219.672,219.631,219.645,343299997.0
2006-09-05 20:51:00,219.643,219.663,219.629,219.653,164999999.0
2006-09-05 20:52:00,219.648,219.648,219.589,219.642,111400000.0
2006-09-05 20:53:00,219.621,219.653,219.621,219.635,243699998.0
2006-09-05 20:54:00,219.643,219.661,219.614,219.653,117600000.0
2006-09-05 20:55:00,219.646,219.667,219.628,219.645,364200000.0
2006-09-05 20:56:00,219.642,219.667,219.61,219.637,234599999.0
2006-09-05 20:57:00,219.632,219.647,219.585,219.615,418399999.0
2006-09-05 20:58:00,219.624,219.649,219.624,219.627,357500001.0
2006-09-05 20:59:00,219.617,219.618,219.57,219.61,488599999.0
2006-09-05 21:00:00,219.61,219.61,219.567,219.567,490699999.0
2006-09-05 21:01:00,219.569,219.58,219.547,219.547,412099998.0
2006-09-05 21:02:00,219.553,219.607,219.542,219.607,229200001.0
2006-09-05 21:03:00,219.616,219.633,219.599,219.607,198600000.0
2006-09-05 21:04:00,219.611,219.637,219.532,219.562,121500000.0
2006-09-05 21:05:00,219.567,219.606,219.533,219.574,133300000.0
2006-09-05 21:06:00,219.567,219.567,219.508,219.557,131400000.0
2006-09-05 21:07:00,219.589,219.592,219.556,219.589,290500003.0
2006-09-05 21:08:00,219.588,219.617,219.553,219.592,172800000.0
2006-09-05 21:09:00,219.591,219.613,219.552,219.552,104100000.0
2006-09-05 21:10:00,219.574,219.595,219.574,219.587,78400000.0
2006-09-05 21:11:00,219.568,219.608,219.568,219.572,87499999.0
2006-09-05 21:12:00,219.571,219.596,219.571,219.596,90000000.0
2006-09-05 21:13:00,219.605,219.608,219.573,219.607,172600001.0
2006-09-05 21:14:00,219.583,219.583,219.537,219.55,296400000.0
2006-09-05 21:15:00,219.557,219.575,219.535,219.557,304099999.0
2006-09-05 21:16:00,219.549,219.565,219.525,219.525,72700000.0
2006-09-05 21:17:00,219.52,219.523,219.472,219.514,196700000.0
2006-09-05 21:18:00,219.518,219.533,219.476,219.516,258899997.0
2006-09-05 21:19:00,219.518,219.541,219.496,219.535,265799997.0
2006-09-05 21:20:00,219.523,219.53,219.49,219.53,388799998.0
2006-09-05 21:21:00,219.488,219.509,219.418,219.503,269800000.0
2006-09-05 21:22:00,219.514,219.545,219.506,219.518,156600000.0
2006-09-05 21:23:00,219.517,219.541,219.516,219.525,141199999.0
2006-09-05 21:24:00,219.523,219.559,219.48,219.488,168500000.0
2006-09-05 21:25:00,219.482,219.564,219.482,219.556,267700000.0
2006-09-05 21:26:00,219.553,219.553,219.515,219.515,150999999.0
2006-09-05 21:27:00,219.537,219.54,219.522,219.525,166100000.0
2006-09-05 21:28:00,219.542,219.542,219.465,219.525,143400001.0
2006-09-05 21:29:00,219.53,219.556,219.501,219.528,55800000.0
2006-09-05 21:30:00,219.555,219.555,219.473,219.54,124199998.0
2006-09-05 21:31:00,219.525,219.526,219.479,219.526,82900000.0
2006-09-05 21:32:00,219.529,219.553,219.509,219.534,95500000.0
2006-09-05 21:33:00,219.545,219.545,219.488,219.51,215000001.0
2006-09-05 21:34:00,219.513,219.518,219.485,219.506,107700000.0
2006-09-05 21:35:00,219.522,219.529,219.49,219.51,51700001.0
2006-09-05 21:36:00,219.545,219.545,219.488,219.512,50800000.0
2006-09-05 21:37:00,219.51,219.538,219.474,219.492,99500000.0
2006-09-05 21:38:00,219.495,219.549,219.495,219.529,34100001.0
2006-09-05 21:39:00,219.524,219.536,219.516,219.521,40600000.0
2006-09-05 21:40:00,219.513,219.522,219.496,219.502,69100000.0
2006-09-05 21:41:00,219.492,219.513,219.47,219.507,44300000.0
2006-09-05 21:42:00,219.542,219.542,219.482,219.525,127199999.0
2006-09-05 21:43:00,219.54,219.543,219.467,219.475,43700000.0
2006-09-05 21:44:00,219.523,219.534,219.499,219.518,203100000.0
2006-09-05 21:45:00,219.539,219.545,219.485,219.527,54900000.0
2006-09-05 21:46:00,219.533,219.549,219.474,219.545,113199999.0
2006-09-05 21:47:00,219.542,219.553,219.49,219.531,70700000.0
2006-09-05 21:48:00,219.55,219.55,219.492,219.548,110200000.0
2006-09-05 21:49:00,219.486,219.548,219.486,219.53,65700000.0
2006-09-05 21:50:00,219.595,219.595,219.52,219.531,27200000.0
2006-09-05 21:51:00,219.558,219.582,219.518,219.518,117899999.0
2006-09-05 21:52:00,219.531,219.58,219.522,219.58,58000000.0
2006-09-05 21:53:00,219.594,219.594,219.564,219.564,36200000.0
2006-09-05 21:54:00,219.566,219.59,219.564,219.59,61800000.0
2006-09-05 21:55:00,219.581,219.601,219.577,219.594,63600000.0
2006-09-05 21:56:00,219.545,219.592,219.536,219.585,107600000.0
2006-09-05 21:57:00,219.576,219.576,219.567,219.575,54099999.0
2006-09-05 21:58:00,219.541,219.582,219.516,219.575,53300000.0
2006-09-05 21:59:00,219.591,219.602,219.557,219.577,185300001.0
2006-09-05 22:00:00,219.588,219.627,219.559,219.627,196999999.0
2006-09-05 22:01:00,219.63,219.663,219.601,219.663,135100000.0
2006-09-05 22:02:00,219.648,219.648,219.567,219.567,292900003.0
2006-09-05 22:03:00,219.602,219.642,219.591,219.633,94599999.0
2006-09-05 22:04:00,219.634,219.661,219.568,219.625,115100000.0
2006-09-05 22:05:00,219.582,219.645,219.582,219.637,72800000.0
2006-09-05 22:06:00,219.62,219.656,219.599,219.653,53900000.0
2006-09-05 22:07:00,219.635,219.65,219.586,219.63,41000000.0
2006-09-05 22:08:00,219.629,219.629,219.517,219.576,101800000.0
2006-09-05 22:09:00,219.597,219.597,219.555,219.585,39799999.0
2006-09-05 22:10:00,219.56,219.602,219.546,219.597,33500000.0
2006-09-05 22:11:00,219.588,219.588,219.549,219.58,50200000.0
2006-09-05 22:12:00,219.571,219.586,219.385,219.586,100900000.0
2006-09-05 22:13:00,219.601,219.623,219.581,219.616,47999999.0
2006-09-05 22:14:00,219.598,219.679,219.585,219.679,28400000.0
2006-09-05 22:15:00,219.629,219.632,219.606,219.621,183200000.0
2006-09-05 22:16:00,219.634,219.657,219.608,219.624,201699999.0
2006-09-05 22:17:00,219.616,219.667,219.595,219.662,70000001.0
2006-09-05 22:18:00,219.671,219.683,219.661,219.665,69600000.0
2006-09-05 22:19:00,219.667,219.685,219.642,219.682,86100001.0
2006-09-05 22:20:00,219.688,219.699,219.643,219.699,38000000.0
2006-09-05 22:21:00,219.703,219.704,219.666,219.684,48400000.0
2006-09-05 22:22:00,219.695,219.705,219.656,219.684,63600000.0
2006-09-05 22:23:00,219.709,219.732,219.686,219.686,157699999.0
2006-09-05 22:24:00,219.727,219.73,219.67,219.704,56000000.0
2006-09-05 22:25:00,219.677,219.703,219.611,219.669,135699998.0
2006-09-05 22:26:00,219.711,219.72,219.699,219.72,69200001.0
2006-09-05 22:27:00,219.722,219.735,219.709,219.709,200899999.0
2006-09-05 22:28:00,219.687,219.687,219.639,219.651,21000000.0
2006-09-05 22:29:00,219.676,219.702,219.655,219.697,156499999.0
2006-09-05 22:30:00,219.598,219.694,219.586,219.663,51800000.0
2006-09-05 22:31:00,219.627,219.728,219.608,219.665,55100000.0
2006-09-05 22:32:00,219.707,219.719,219.703,219.708,80600000.0
2006-09-05 22:33:00,219.715,219.715,219.651,219.69,194500001.0
2006-09-05 22:34:00,219.705,219.728,219.662,219.728,294300001.0
2006-09-05 22:35:00,219.735,219.735,219.702,219.713,97500001.0
2006-09-05 22:36:00,219.72,219.732,219.688,219.726,105800000.0
2006-09-05 22:37:00,219.729,219.741,219.698,219.737,92299999.0
2006-09-05 22:38:00,219.769,219.769,219.752,219.76,17500000.0
2006-09-05 22:39:00,219.763,219.77,219.756,219.77,46900000.0
2006-09-05 22:40:00,219.779,219.793,219.738,219.757,48900000.0
2006-09-05 22:41:00,219.767,219.781,219.752,219.781,62300000.0
2006-09-05 22:42:00,219.808,219.808,219.744,219.761,32700000.0
2006-09-05 22:43:00,219.779,219.811,219.735,219.787,71700000.0
2006-09-05 22:44:00,219.794,219.801,219.775,219.792,135900001.0
2006-09-05 22:45:00,219.768,219.811,219.758,219.811,103399999.0
2006-09-05 22:46:00,219.814,219.834,219.806,219.818,46199999.0
2006-09-05 22:47:00,219.788,219.842,219.788,219.837,105200000.0
2006-09-05 22:48:00,219.855,219.861,219.797,219.805,79200000.0
2006-09-05 22:49:00,219.839,219.867,219.839,219.85,22100000.0
2006-09-05 22:50:00,219.861,219.869,219.834,219.869,61399999.0
2006-09-05 22:51:00,219.858,219.858,219.766,219.823,74899999.0
2006-09-05 22:52:00,219.829,219.834,219.78,219.824,37600000.0
2006-09-05 22:53:00,219.847,219.859,219.786,219.833,158100000.0
2006-09-05 22:54:00,219.824,219.832,219.8,219.8,64200000.0
2006-09-05 22:55:00,219.794,219.873,219.794,219.873,48800000.0
2006-09-05 22:56:00,219.858,219.858,219.79,219.84,79799999.0
2006-09-05 22:57:00,219.851,219.884,219.803,219.857,114200000.0
2006-09-05 22:58:00,219.857,219.882,219.829,219.829,25500000.0
2006-09-05 22:59:00,219.865,219.888,219.855,219.888,77700000.0
2006-09-05 23:00:00,219.892,219.896,219.845,219.855,74000000.0
2006-09-05 23:01:00,219.846,219.897,219.83,219.897,73900000.0
2006-09-05 23:02:00,219.86,219.86,219.779,219.828,18200000.0
2006-09-05 23:03:00,219.828,219.852,219.828,219.845,73700000.0
2006-09-05 23:04:00,219.828,219.841,219.773,219.841,75799999.0
2006-09-05 23:05:00,219.84,219.84,219.688,219.688,20000000.0
2006-09-05 23:06:00,219.785,219.819,219.666,219.819,50700001.0
2006-09-05 23:07:00,219.85,219.851,219.629,219.72,73600000.0
2006-09-05 23:08:00,219.674,219.846,219.674,219.846,67099999.0
2006-09-05 23:09:00,219.785,219.819,219.758,219.819,47999999.0
2006-09-05 23:10:00,219.819,219.835,219.779,219.82,80600001.0
2006-09-05 23:11:00,219.797,219.826,219.791,219.814,53600000.0
2006-09-05 23:12:00,219.814,219.814,219.755,219.76,39200000.0
2006-09-05 23:13:00,219.787,219.806,219.751,219.798,66500000.0
2006-09-05 23:14:00,219.79,219.823,219.757,219.818,61800000.0
2006-09-05 23:15:00,219.834,219.834,219.736,219.736,60400000.0
2006-09-05 23:16:00,219.844,219.849,219.844,219.849,7200000.0
2006-09-05 23:17:00,219.805,219.845,219.746,219.845,30700000.0
2006-09-05 23:18:00,219.851,219.865,219.819,219.857,81600000.0
2006-09-05 23:19:00,219.855,219.855,219.764,219.836,47100000.0
2006-09-05 23:20:00,219.818,219.833,219.787,219.797,54600000.0
2006-09-05 23:21:00,219.856,219.872,219.84,219.872,69600001.0
2006-09-05 23:22:00,219.876,219.882,219.826,219.855,72500000.0
2006-09-05 23:23:00,219.885,219.894,219.859,219.865,83200000.0
2006-09-05 23:24:00,219.88,219.887,219.869,219.873,49499999.0
2006-09-05 23:25:00,219.856,219.874,219.84,219.867,51000000.0
2006-09-05 23:26:00,219.883,219.886,219.861,219.87,47600000.0
2006-09-05 23:27:00,219.882,219.919,219.88,219.898,39399999.0
2006-09-05 23:28:00,219.888,219.911,219.871,219.902,57199999.0
2006-09-05 23:29:00,219.893,219.926,219.893,219.902,33699999.0
2006-09-05 23:30:00,219.897,219.907,219.847,219.881,24400000.0
2006-09-05 23:31:00,219.838,219.865,219.819,219.831,56299999.0
2006-09-05 23:32:00,219.843,219.846,219.808,219.818,26200000.0
2006-09-05 23:33:00,219.803,219.85,219.785,219.79,64600001.0
2006-09-05 23:34:00,219.793,219.819,219.774,219.787,69400000.0
2006-09-05 23:35:00,219.856,219.856,219.82,219.82,34100000.0
2006-09-05 23:36:00,219.822,219.83,219.762,219.762,31200000.0
2006-09-05 23:37:00,219.789,219.799,219.744,219.787,57600000.0
2006-09-05 23:38:00,219.807,219.813,219.782,219.807,20100000.0
2006-09-05 23:39:00,219.757,219.786,219.74,219.786,46500000.0
2006-09-05 23:40:00,219.78,219.794,219.721,219.759,66100000.0
2006-09-05 23:41:00,219.763,219.776,219.74,219.77,50300000.0
2006-09-05 23:42:00,219.748,219.785,219.728,219.759,31100000.0
2006-09-05 23:43:00,219.751,219.808,219.743,219.808,44700001.0
2006-09-05 23:44:00,219.784,219.784,219.734,219.741,47700000.0
2006-09-05 23:45:00,219.793,219.797,219.781,219.793,77199998.0
2006-09-05 23:46:00,219.8,219.801,219.779,219.792,61300001.0
2006-09-05 23:47:00,219.812,219.824,219.791,219.824,22600000.0
2006-09-05 23:48:00,219.804,219.804,219.771,219.79,64200000.0
2006-09-05 23:49:00,219.805,219.814,219.772,219.814,78600000.0
2006-09-05 23:50:00,219.803,219.828,219.774,219.825,37500000.0
2006-09-05 23:51:00,219.823,219.825,219.775,219.795,44600000.0
2006-09-05 23:52:00,219.768,219.824,219.767,219.824,12000000.0
2006-09-05 23:53:00,219.86,219.86,219.794,219.797,39900000.0
2006-09-05 23:54:00,219.794,219.813,219.781,219.803,45800001.0
2006-09-05 23:55:00,219.835,219.835,219.806,219.82,61899999.0
2006-09-05 23:56:00,219.852,219.855,219.821,219.855,28000000.0
2006-09-05 23:57:00,219.841,219.852,219.838,219.852,71600000.0
2006-09-05 23:58:00,219.802,219.863,219.793,219.845,43800000.0
2006-09-05 23:59:00,219.811,219.868,219.792,219.865,41700000.0
2006-09-06 00:00:00,219.866,219.872,219.827,219.872,47099999.0
2006-09-06 00:01:00,219.866,219.888,219.862,219.862,55400000.0
2006-09-06 00:02:00,219.894,219.926,219.886,219.915,36600000.0
2006-09-06 00:03:00,219.917,219.923,219.871,219.923,37100000.0
2006-09-06 00:04:00,219.924,219.944,219.905,219.932,52000001.0
2006-09-06 00:05:00,219.951,219.969,219.927,219.935,22500000.0
2006-09-06 00:06:00,219.964,219.972,219.915,219.937,80499999.0
2006-09-06 00:07:00,219.935,219.964,219.908,219.964,14800000.0
2006-09-06 00:08:00,220.002,220.006,219.962,219.997,35400000.0
2006-09-06 00:09:00,219.991,219.996,219.949,219.982,44500000.0
2006-09-06 00:10:00,219.988,220.005,219.967,219.995,80800000.0
2006-09-06 00:11:00,219.992,220.018,219.98,220.008,34500000.0
2006-09-06 00:12:00,219.957,220.008,219.957,219.996,92799999.0
2006-09-06 00:13:00,219.962,219.992,219.953,219.992,65799999.0
2006-09-06 00:14:00,220.001,220.001,219.975,219.978,61799999.0
2006-09-06 00:15:00,219.983,220.015,219.975,219.99,43099999.0
2006-09-06 00:16:00,219.967,219.984,219.955,219.968,52900000.0
2006-09-06 00:17:00,219.961,219.967,219.948,219.963,33700000.0
2006-09-06 00:18:00,219.985,219.985,219.921,219.944,50000000.0
2006-09-06 00:19:00,219.986,219.99,219.968,219.973,65700000.0
2006-09-06 00:20:00,220.005,220.024,219.985,219.985,74500000.0
2006-09-06 00:21:00,220.004,220.014,219.961,219.991,41600000.0
2006-09-06 00:22:00,219.978,219.998,219.961,219.995,27000000.0
2006-09-06 00:23:00,219.968,220.015,219.939,220.015,20000000.0
2006-09-06 00:24:00,220.006,220.006,219.963,219.989,44600000.0
2006-09-06 00:25:00,219.985,220.0,219.958,219.985,33700000.0
2006-09-06 00:26:00,219.985,219.991,219.941,219.941,56100000.0
2006-09-06 00:27:00,219.942,219.986,219.942,219.961,36200000.0
2006-09-06 00:28:00,219.949,219.961,219.93,219.943,46400001.0
2006-09-06 00:29:00,219.936,219.961,219.918,219.961,80300000.0
2006-09-06 00:30:00,219.96,219.965,219.922,219.955,39800000.0
2006-09-06 00:31:00,219.957,219.974,219.906,219.922,51600000.0
2006-09-06 00:32:00,219.913,219.94,219.906,219.917,42899999.0
2006-09-06 00:33:00,219.912,219.953,219.899,219.953,45100000.0
2006-09-06 00:34:00,219.954,219.964,219.938,219.964,40000000.0
2006-09-06 00:35:00,219.97,219.971,219.942,219.971,48300000.0
2006-09-06 00:36:00,219.947,219.97,219.945,219.967,41700001.0
2006-09-06 00:37:00,219.967,219.976,219.956,219.956,46100000.0
2006-09-06 00:38:00,219.927,219.927,219.888,219.909,53800001.0
2006-09-06 00:39:00,219.949,219.954,219.899,219.901,40900001.0
2006-09-06 00:40:00,219.929,219.942,219.909,219.931,82799999.0
2006-09-06 00:41:00,219.919,219.977,219.919,219.97,45400001.0
2006-09-06 00:42:00,219.969,219.97,219.934,219.958,58400001.0
2006-09-06 00:43:00,219.98,220.024,219.965,220.024,40200000.0
2006-09-06 00:44:00,220.037,220.062,220.005,220.062,65700000.0
2006-09-06 00:45:00,220.068,220.068,219.98,220.022,39200000.0
2006-09-06 00:46:00,220.008,220.033,219.985,220.014,43700000.0
2006-09-06 00:47:00,220.039,220.039,219.987,220.032,51300000.0
2006-09-06 00:48:00,220.04,220.097,220.036,220.075,35300000.0
2006-09-06 00:49:00,220.082,220.082,220.047,220.061,57200000.0
2006-09-06 00:50:00,220.065,220.065,220.007,220.023,33100000.0
2006-09-06 00:51:00,220.054,220.138,220.054,220.125,40300000.0
2006-09-06 00:52:00,220.147,220.147,220.071,220.071,38600000.0
2006-09-06 00:53:00,220.057,220.062,220.01,220.028,39400000.0
2006-09-06 00:54:00,220.088,220.118,220.07,220.07,66500001.0
2006-09-06 00:55:00,220.112,220.131,220.095,220.097,22200000.0
2006-09-06 00:56:00,220.109,220.118,220.044,220.059,71499998.0
2006-09-06 00:57:00,220.106,220.12,220.06,220.073,43700000.0
2006-09-06 00:58:00,220.095,220.105,220.084,220.084,35200000.0
2006-09-06 00:59:00,220.079,220.097,220.057,220.097,56700000.0
2006-09-06 01:00:00,220.09,220.09,220.043,220.068,30600000.0
2006-09-06 01:01:00,220.093,220.107,220.077,220.107,41300000.0
2006-09-06 01:02:00,220.105,220.13,220.082,220.13,66200000.0
2006-09-06 01:03:00,220.102,220.12,220.094,220.101,53900000.0
2006-09-06 01:04:00,220.103,220.131,220.051,220.051,61000000.0
2006-09-06 01:05:00,220.066,220.109,220.047,220.047,48300000.0
2006-09-06 01:06:00,220.053,220.097,220.035,220.088,59900000.0
2006-09-06 01:07:00,220.07,220.07,220.002,220.033,41500000.0
2006-09-06 01:08:00,220.045,220.053,219.967,220.023,42300000.0
2006-09-06 01:09:00,220.01,220.016,219.982,219.986,47800000.0
2006-09-06 01:10:00,219.976,220.003,219.975,219.986,34700000.0
2006-09-06 01:11:00,219.993,219.995,219.969,219.973,40300000.0
2006-09-06 01:12:00,219.976,219.978,219.911,219.954,56600000.0
2006-09-06 01:13:00,219.962,219.962,219.925,219.941,51900000.0
2006-09-06 01:14:00,219.971,219.981,219.952,219.952,58100001.0
2006-09-06 01:15:00,219.968,219.97,219.928,219.954,47000000.0
2006-09-06 01:16:00,219.972,219.977,219.92,219.956,63300000.0
2006-09-06 01:17:00,219.93,219.95,219.897,219.915,35400000.0
2006-09-06 01:18:00,219.937,219.95,219.905,219.915,33700000.0
2006-09-06 01:19:00,219.878,219.942,219.878,219.93,78999999.0
2006-09-06 01:20:00,219.922,219.934,219.892,219.934,53400001.0
2006-09-06 01:21:00,219.931,219.938,219.91,219.913,58500000.0
2006-09-06 01:22:00,219.902,219.902,219.855,219.89,46200000.0
2006-09-06 01:23:00,219.896,219.908,219.887,219.889,35700000.0
2006-09-06 01:24:00,219.886,219.912,219.867,219.907,39500000.0
2006-09-06 01:25:00,219.905,219.905,219.885,219.897,29700000.0
2006-09-06 01:26:00,219.883,219.896,219.877,219.896,83600000.0
2006-09-06 01:27:00,219.889,219.899,219.86,219.876,87799999.0
2006-09-06 01:28:00,219.881,219.882,219.872,219.881,24700000.0
2006-09-06 01:29:00,219.862,219.863,219.801,219.806,46600000.0
2006-09-06 01:30:00,219.792,219.792,219.772,219.772,37000000.0
2006-09-06 01:31:00,219.765,219.783,219.761,219.783,35000000.0
2006-09-06 01:32:00,219.822,219.834,219.777,219.777,27000000.0
2006-09-06 01:33:00,219.808,219.835,219.808,219.835,65800000.0
2006-09-06 01:34:00,219.838,219.838,219.784,219.808,36100000.0
2006-09-06 01:35:00,219.826,219.836,219.773,219.773,48600001.0
2006-09-06 01:36:00,219.795,219.801,219.749,219.801,27100000.0
2006-09-06 01:37:00,219.836,219.836,219.785,219.808,53100000.0
2006-09-06 01:38:00,219.81,219.821,219.807,219.815,18300000.0
2006-09-06 01:39:00,219.835,219.835,219.791,219.807,52800000.0
2006-09-06 01:40:00,219.812,219.824,219.78,219.78,68800000.0
2006-09-06 01:41:00,219.791,219.806,219.786,219.788,33400000.0
2006-09-06 01:42:00,219.807,219.807,219.78,219.791,63400000.0
2006-09-06 01:43:00,219.777,219.782,219.767,219.776,30200000.0
2006-09-06 01:44:00,219.756,219.756,219.688,219.699,35100000.0
2006-09-06 01:45:00,219.708,219.754,219.708,219.752,41900000.0
2006-09-06 01:46:00,219.729,219.735,219.7,219.733,55800000.0
2006-09-06 01:47:00,219.705,219.723,219.696,219.715,57200001.0
2006-09-06 01:48:00,219.734,219.739,219.703,219.726,60399999.0
2006-09-06 01:49:00,219.715,219.715,219.625,219.65,40800000.0
2006-09-06 01:50:00,219.655,219.657,219.609,219.657,92199999.0
2006-09-06 01:51:00,219.662,219.673,219.641,219.66,55400000.0
2006-09-06 01:52:00,219.642,219.642,219.608,219.616,66300001.0
2006-09-06 01:53:00,219.616,219.648,219.616,219.633,55300001.0
2006-09-06 01:54:00,219.631,219.631,219.565,219.598,88900001.0
2006-09-06 01:55:00,219.584,219.724,219.584,219.716,29700000.0
2006-09-06 01:56:00,219.684,219.684,219.639,219.672,57300001.0
2006-09-06 01:57:00,219.668,219.668,219.633,219.657,61200000.0
2006-09-06 01:58:00,219.652,219.683,219.642,219.683,53799999.0
2006-09-06 01:59:00,219.693,219.693,219.626,219.656,45100000.0
2006-09-06 02:00:00,219.623,219.623,219.57,219.596,38700000.0
2006-09-06 02:01:00,219.611,219.628,219.606,219.618,75900001.0
2006-09-06 02:02:00,219.65,219.65,219.589,219.618,27500000.0
2006-09-06 02:03:00,219.63,219.63,219.595,219.617,26400000.0
2006-09-06 02:04:00,219.626,219.639,219.602,219.617,53100001.0
2006-09-06 02:05:00,219.657,219.657,219.595,219.628,40999999.0
2006-09-06 02:06:00,219.649,219.662,219.629,219.636,63800000.0
2006-09-06 02:07:00,219.623,219.653,219.582,219.582,101100000.0
2006-09-06 02:08:00,219.591,219.655,219.582,219.655,43000000.0
2006-09-06 02:09:00,219.651,219.684,219.629,219.684,67200000.0
2006-09-06 02:10:00,219.688,219.722,219.688,219.708,60300001.0
2006-09-06 02:11:00,219.713,219.718,219.703,219.713,49500000.0
2006-09-06 02:12:00,219.721,219.738,219.672,219.711,69200000.0
2006-09-06 02:13:00,219.693,219.705,219.674,219.701,32600000.0
2006-09-06 02:14:00,219.713,219.735,219.689,219.735,69200000.0
2006-09-06 02:15:00,219.72,219.743,219.713,219.733,72600000.0
2006-09-06 02:16:00,219.749,219.774,219.735,219.766,102300000.0
2006-09-06 02:17:00,219.779,219.793,219.76,219.76,51200000.0
2006-09-06 02:18:00,219.741,219.754,219.724,219.73,44900000.0
2006-09-06 02:19:00,219.727,219.735,219.675,219.703,23600000.0
2006-09-06 02:20:00,219.73,219.763,219.712,219.763,41600000.0
2006-09-06 02:21:00,219.737,219.764,219.712,219.764,38400000.0
2006-09-06 02:22:00,219.768,219.792,219.768,219.769,66900000.0
2006-09-06 02:23:00,219.754,219.777,219.721,219.772,40300000.0
2006-09-06 02:24:00,219.795,219.813,219.738,219.738,19600000.0
2006-09-06 02:25:00,219.796,219.808,219.749,219.808,83400001.0
2006-09-06 02:26:00,219.816,219.816,219.756,219.756,74900000.0
2006-09-06 02:27:00,219.823,219.852,219.823,219.843,37800000.0
2006-09-06 02:28:00,219.814,219.834,219.799,219.827,46200001.0
2006-09-06 02:29:00,219.846,219.851,219.836,219.837,70699999.0
2006-09-06 02:30:00,219.838,219.838,219.791,219.797,78200001.0
2006-09-06 02:31:00,219.837,219.839,219.809,219.821,61899999.0
2006-09-06 02:32:00,219.787,219.81,219.771,219.797,55300000.0
2006-09-06 02:33:00,219.798,219.824,219.798,219.824,27000000.0
2006-09-06 02:34:00,219.846,219.875,219.824,219.875,27900000.0
2006-09-06 02:35:00,219.873,219.873,219.826,219.867,36400000.0
2006-09-06 02:36:00,219.867,219.9,219.838,219.9,71399999.0
2006-09-06 02:37:00,219.898,219.923,219.885,219.919,92700003.0
2006-09-06 02:38:00,219.903,219.967,219.903,219.961,116200000.0
2006-09-06 02:39:00,219.982,219.982,219.93,219.945,40300000.0
2006-09-06 02:40:00,219.966,219.966,219.937,219.944,60800000.0
2006-09-06 02:41:00,219.954,219.954,219.91,219.943,44200000.0
2006-09-06 02:42:00,219.93,219.961,219.916,219.943,68700001.0
2006-09-06 02:43:00,219.949,219.949,219.918,219.934,41099999.0
2006-09-06 02:44:00,219.934,219.936,219.894,219.928,46300000.0
2006-09-06 02:45:00,219.916,219.924,219.884,219.924,37400000.0
2006-09-06 02:46:00,219.924,219.958,219.915,219.915,20500000.0
2006-09-06 02:47:00,219.914,219.979,219.898,219.97,38200000.0
2006-09-06 02:48:00,219.963,220.015,219.957,220.001,48000000.0
2006-09-06 02:49:00,220.006,220.02,219.988,220.02,55200001.0
2006-09-06 02:50:00,220.01,220.01,219.991,220.01,54700000.0
2006-09-06 02:51:00,220.017,220.017,219.978,220.003,32300000.0
2006-09-06 02:52:00,219.973,219.996,219.961,219.964,86800000.0
2006-09-06 02:53:00,219.956,220.065,219.956,220.065,74900000.0
2006-09-06 02:54:00,220.063,220.125,220.063,220.106,39400000.0
2006-09-06 02:55:00,220.059,220.089,220.058,220.089,29200000.0
2006-09-06 02:56:00,220.106,220.147,220.093,220.146,46300000.0
2006-09-06 02:57:00,220.137,220.137,220.087,220.087,37300000.0
2006-09-06 02:58:00,220.083,220.1,220.075,220.1,39300000.0
2006-09-06 02:59:00,220.1,220.1,220.067,220.087,44800000.0
2006-09-06 03:00:00,220.069,220.072,220.026,220.066,50300000.0
2006-09-06 03:01:00,220.091,220.098,220.08,220.09,58100000.0
2006-09-06 03:02:00,220.099,220.153,220.099,220.151,43900000.0
2006-09-06 03:03:00,220.154,220.18,220.148,220.166,32500000.0
2006-09-06 03:04:00,220.17,220.27,220.161,220.27,38700000.0
2006-09-06 03:05:00,220.28,220.361,220.277,220.361,43600000.0
2006-09-06 03:06:00,220.402,220.42,220.363,220.363,46200000.0
2006-09-06 03:07:00,220.34,220.354,220.296,220.311,54200000.0
2006-09-06 03:08:00,220.322,220.323,220.274,220.282,34800000.0
2006-09-06 03:09:00,220.297,220.382,220.297,220.382,83800000.0
2006-09-06 03:10:00,220.397,220.449,220.397,220.405,37200000.0
2006-09-06 03:11:00,220.43,220.435,220.41,220.422,84800001.0
2006-09-06 03:12:00,220.447,220.458,220.391,220.447,73099998.0
2006-09-06 03:13:00,220.453,220.46,220.405,220.451,56400000.0
2006-09-06 03:14:00,220.443,220.465,220.408,220.433,48400000.0
2006-09-06 03:15:00,220.421,220.438,220.381,220.386,35300000.0
2006-09-06 03:16:00,220.363,220.37,220.337,220.355,57100000.0
2006-09-06 03:17:00,220.333,220.374,220.319,220.345,59100000.0
2006-09-06 03:18:00,220.357,220.392,220.346,220.385,55000000.0
2006-09-06 03:19:00,220.383,220.405,220.375,220.395,45100000.0
2006-09-06 03:20:00,220.383,220.447,220.383,220.443,37900000.0
2006-09-06 03:21:00,220.444,220.461,220.429,220.451,100400001.0
2006-09-06 03:22:00,220.424,220.438,220.41,220.424,72200000.0
2006-09-06 03:23:00,220.438,220.438,220.378,220.378,63700000.0
2006-09-06 03:24:00,220.388,220.407,220.388,220.402,73699999.0
2006-09-06 03:25:00,220.376,220.376,220.338,220.371,57300001.0
2006-09-06 03:26:00,220.362,220.379,220.337,220.362,45699999.0
2006-09-06 03:27:00,220.366,220.401,220.358,220.375,59700000.0
2006-09-06 03:28:00,220.365,220.381,220.352,220.377,22200000.0
2006-09-06 03:29:00,220.379,220.383,220.332,220.368,68800000.0
2006-09-06 03:30:00,220.359,220.363,220.339,220.345,33900000.0
2006-09-06 03:31:00,220.345,220.368,220.338,220.368,62499999.0
2006-09-06 03:32:00,220.377,220.39,220.34,220.39,63499999.0
2006-09-06 03:33:00,220.396,220.396,220.365,220.368,41000000.0
2006-09-06 03:34:00,220.345,220.354,220.271,220.28,77199999.0
2006-09-06 03:35:00,220.332,220.378,220.33,220.375,35900000.0
2006-09-06 03:36:00,220.387,220.405,220.378,220.378,69300000.0
2006-09-06 03:37:00,220.407,220.424,220.407,220.424,21900000.0
2006-09-06 03:38:00,220.415,220.415,220.36,220.391,68500000.0
2006-09-06 03:39:00,220.359,220.404,220.346,220.372,45600000.0
2006-09-06 03:40:00,220.383,220.385,220.358,220.385,27000000.0
2006-09-06 03:41:00,220.387,220.387,220.325,220.358,54800000.0
2006-09-06 03:42:00,220.34,220.371,220.313,220.358,75200001.0
2006-09-06 03:43:00,220.365,220.366,220.346,220.366,36800000.0
2006-09-06 03:44:00,220.367,220.367,220.306,220.325,75100000.0
2006-09-06 03:45:00,220.308,220.351,220.308,220.319,74400000.0
2006-09-06 03:46:00,220.296,220.317,220.296,220.3,55100000.0
2006-09-06 03:47:00,220.297,220.297,220.234,220.293,44100000.0
2006-09-06 03:48:00,220.304,220.34,220.304,220.34,29600000.0
2006-09-06 03:49:00,220.335,220.339,220.303,220.32,29900000.0
2006-09-06 03:50:00,220.341,220.341,220.297,220.322,65200000.0
2006-09-06 03:51:00,220.345,220.355,220.332,220.336,50700001.0
2006-09-06 03:52:00,220.341,220.341,220.302,220.326,48900001.0
2006-09-06 03:53:00,220.316,220.327,220.295,220.3,66300000.0
2006-09-06 03:54:00,220.307,220.307,220.239,220.273,45900000.0
2006-09-06 03:55:00,220.306,220.306,220.288,220.295,44600000.0
2006-09-06 03:56:00,220.283,220.317,220.283,220.308,50000001.0
2006-09-06 03:57:00,220.3,220.323,220.256,220.285,43500000.0
2006-09-06 03:58:00,220.268,220.31,220.261,220.297,85500001.0
2006-09-06 03:59:00,220.273,220.289,220.253,220.282,57400000.0
2006-09-06 04:00:00,220.276,220.294,220.259,220.259,60500000.0
2006-09-06 04:01:00,220.272,220.278,220.238,220.25,60600001.0
2006-09-06 04:02:00,220.262,220.279,220.246,220.272,79699998.0
2006-09-06 04:03:00,220.285,220.285,220.235,220.273,31600000.0
2006-09-06 04:04:00,220.248,220.275,220.224,220.275,58799999.0
2006-09-06 04:05:00,220.266,220.283,220.245,220.283,75899999.0
2006-09-06 04:06:00,220.271,220.271,220.24,220.249,87499999.0
2006-09-06 04:07:00,220.234,220.238,220.204,220.237,53299999.0
2006-09-06 04:08:00,220.262,220.276,220.226,220.237,48600000.0
2006-09-06 04:09:00,220.229,220.243,220.208,220.217,81499999.0
2006-09-06 04:10:00,220.234,220.234,220.202,220.219,66000000.0
2006-09-06 04:11:00,220.24,220.256,220.214,220.238,84599998.0
2006-09-06 04:12:00,220.229,220.268,220.227,220.242,36500000.0
2006-09-06 04:13:00,220.262,220.264,220.243,220.25,32600000.0
2006-09-06 04:14:00,220.245,220.267,220.238,220.267,75800000.0
2006-09-06 04:15:00,220.253,220.282,220.229,220.282,62400000.0
2006-09-06 04:16:00,220.253,220.268,220.234,220.234,65599999.0
2006-09-06 04:17:00,220.251,220.28,220.229,220.279,22800000.0
2006-09-06 04:18:00,220.243,220.268,220.229,220.263,46900000.0
2006-09-06 04:19:00,220.272,220.276,220.233,220.276,25600000.0
2006-09-06 04:20:00,220.268,220.277,220.258,220.258,61900000.0
2006-09-06 04:21:00,220.248,220.271,220.238,220.265,34800000.0
2006-09-06 04:22:00,220.27,220.276,220.218,220.248,41000000.0
2006-09-06 04:23:00,220.274,220.288,220.214,220.253,76000001.0
2006-09-06 04:24:00,220.256,220.282,220.236,220.282,99300000.0
2006-09-06 04:25:00,220.283,220.303,220.283,220.295,75000000.0
2006-09-06 04:26:00,220.288,220.299,220.261,220.285,36600000.0
2006-09-06 04:27:00,220.272,220.288,220.242,220.273,57500000.0
2006-09-06 04:28:00,220.295,220.309,220.263,220.276,44000001.0
2006-09-06 04:29:00,220.284,220.3,220.274,220.29,47999999.0
2006-09-06 04:30:00,220.261,220.311,220.25,220.311,24500000.0
2006-09-06 04:31:00,220.303,220.306,220.276,220.293,41500000.0
2006-09-06 04:32:00,220.281,220.314,220.268,220.308,50300000.0
2006-09-06 04:33:00,220.281,220.293,220.267,220.29,50200000.0
2006-09-06 04:34:00,220.285,220.295,220.28,220.29,48500000.0
2006-09-06 04:35:00,220.297,220.297,220.235,220.265,42200000.0
2006-09-06 04:36:00,220.274,220.297,220.252,220.276,47100000.0
2006-09-06 04:37:00,220.295,220.322,220.295,220.298,54199999.0
2006-09-06 04:38:00,220.289,220.289,220.219,220.26,48100000.0
2006-09-06 04:39:00,220.264,220.271,220.243,220.258,55600000.0
2006-09-06 04:40:00,220.261,220.276,220.259,220.272,108400002.0
2006-09-06 04:41:00,220.252,220.263,220.207,220.263,26700000.0
2006-09-06 04:42:00,220.272,220.272,220.187,220.213,52600001.0
2006-09-06 04:43:00,220.238,220.248,220.219,220.23,59000000.0
2006-09-06 04:44:00,220.239,220.251,220.196,220.24,56000001.0
2006-09-06 04:45:00,220.196,220.245,220.193,220.245,71900000.0
2006-09-06 04:46:00,220.242,220.258,220.223,220.231,81999999.0
2006-09-06 04:47:00,220.27,220.276,220.229,220.236,41100000.0
2006-09-06 04:48:00,220.246,220.246,220.215,220.215,63600000.0
2006-09-06 04:49:00,220.256,220.27,220.239,220.239,44500000.0
2006-09-06 04:50:00,220.258,220.29,220.236,220.29,47400000.0
2006-09-06 04:51:00,220.28,220.295,220.248,220.295,45300000.0
2006-09-06 04:52:00,220.296,220.307,220.236,220.28,56900000.0
2006-09-06 04:53:00,220.32,220.338,220.32,220.325,40300000.0
2006-09-06 04:54:00,220.33,220.346,220.316,220.32,54400000.0
2006-09-06 04:55:00,220.305,220.315,220.273,220.307,37200000.0
2006-09-06 04:56:00,220.33,220.33,220.292,220.307,82399998.0
2006-09-06 04:57:00,220.302,220.309,220.259,220.288,79400000.0
2006-09-06 04:58:00,220.281,220.312,220.281,220.3,25000000.0
2006-09-06 04:59:00,220.287,220.321,220.259,220.259,43100000.0
2006-09-06 05:00:00,220.317,220.324,220.305,220.31,71200000.0
2006-09-06 05:01:00,220.294,220.337,220.28,220.311,42800000.0
2006-09-06 05:02:00,220.304,220.334,220.297,220.334,34500000.0
2006-09-06 05:03:00,220.345,220.356,220.268,220.28,106700000.0
2006-09-06 05:04:00,220.334,220.336,220.317,220.32,60500001.0
2006-09-06 05:05:00,220.303,220.319,220.277,220.311,55599999.0
2006-09-06 05:06:00,220.293,220.336,220.293,220.301,76800000.0
2006-09-06 05:07:00,220.292,220.323,220.268,220.308,66399999.0
2006-09-06 05:08:00,220.307,220.337,220.307,220.317,51700000.0
2006-09-06 05:09:00,220.313,220.355,220.313,220.355,29200000.0
2006-09-06 05:10:00,220.357,220.357,220.32,220.32,92200002.0
2006-09-06 05:11:00,220.313,220.343,220.312,220.343,83000000.0
2006-09-06 05:12:00,220.304,220.324,220.289,220.289,19600000.0
2006-09-06 05:13:00,220.337,220.353,220.326,220.33,64000000.0
2006-09-06 05:14:00,220.253,220.339,220.253,220.303,45500000.0
2006-09-06 05:15:00,220.299,220.345,220.299,220.345,66100000.0
2006-09-06 05:16:00,220.361,220.374,220.358,220.37,21600000.0
2006-09-06 05:17:00,220.346,220.352,220.31,220.335,44200000.0
2006-09-06 05:18:00,220.354,220.357,220.323,220.323,70800000.0
2006-09-06 05:19:00,220.33,220.341,220.282,220.322,43200000.0
2006-09-06 05:20:00,220.353,220.359,220.33,220.33,35600000.0
2006-09-06 05:21:00,220.319,220.331,220.308,220.325,21100000.0
2006-09-06 05:22:00,220.331,220.353,220.307,220.337,69700001.0
2006-09-06 05:23:00,220.348,220.348,220.312,220.312,68600000.0
2006-09-06 05:24:00,220.297,220.317,220.258,220.299,65200000.0
2006-09-06 05:25:00,220.321,220.343,220.302,220.343,70500000.0
2006-09-06 05:26:00,220.312,220.336,220.28,220.336,87000000.0
2006-09-06 05:27:00,220.333,220.348,220.309,220.337,48699999.0
2006-09-06 05:28:00,220.338,220.341,220.274,220.341,51800000.0
2006-09-06 05:29:00,220.351,220.361,220.31,220.337,57900000.0
2006-09-06 05:30:00,220.356,220.356,220.337,220.343,29600000.0
2006-09-06 05:31:00,220.335,220.335,220.258,220.258,40100001.0
2006-09-06 05:32:00,220.269,220.357,220.269,220.353,38300000.0
2006-09-06 05:33:00,220.342,220.342,220.294,220.294,51700000.0
2006-09-06 05:34:00,220.28,220.343,220.28,220.332,64700001.0
2006-09-06 05:35:00,220.348,220.359,220.327,220.327,43800000.0
2006-09-06 05:36:00,220.315,220.352,220.308,220.336,75200001.0
2006-09-06 05:37:00,220.311,220.343,220.284,220.334,33099999.0
2006-09-06 05:38:00,220.319,220.34,220.313,220.334,45500000.0
2006-09-06 05:39:00,220.341,220.347,220.328,220.328,70499999.0
2006-09-06 05:40:00,220.31,220.363,220.301,220.363,65800000.0
2006-09-06 05:41:00,220.343,220.365,220.336,220.342,28800000.0
2006-09-06 05:42:00,220.345,220.353,220.342,220.342,16400000.0
2006-09-06 05:43:00,220.309,220.352,220.302,220.352,28500000.0
2006-09-06 05:44:00,220.345,220.345,220.28,220.288,54800000.0
2006-09-06 05:45:00,220.334,220.343,220.308,220.308,55200000.0
2006-09-06 05:46:00,220.339,220.376,220.339,220.368,51500000.0
2006-09-06 05:47:00,220.35,220.359,220.316,220.359,41500000.0
2006-09-06 05:48:00,220.371,220.374,220.337,220.374,44800001.0
2006-09-06 05:49:00,220.363,220.4,220.343,220.4,42300000.0
2006-09-06 05:50:00,220.381,220.381,220.318,220.376,42900000.0
2006-09-06 05:51:00,220.394,220.396,220.364,220.364,46200000.0
2006-09-06 05:52:00,220.407,220.407,220.383,220.406,64800000.0
2006-09-06 05:53:00,220.389,220.397,220.373,220.384,66600001.0
2006-09-06 05:54:00,220.383,220.409,220.359,220.409,52500000.0
2006-09-06 05:55:00,220.422,220.44,220.38,220.41,78500000.0
2006-09-06 05:56:00,220.424,220.446,220.424,220.427,49000000.0
2006-09-06 05:57:00,220.443,220.468,220.411,220.465,68900000.0
2006-09-06 05:58:00,220.452,220.47,220.43,220.461,42900000.0
2006-09-06 05:59:00,220.482,220.482,220.427,220.465,74300000.0
2006-09-06 06:00:00,220.466,220.488,220.466,220.475,63699999.0
2006-09-06 06:01:00,220.487,220.49,220.465,220.483,44300000.0
2006-09-06 06:02:00,220.477,220.495,220.469,220.483,40200000.0
2006-09-06 06:03:00,220.496,220.501,220.484,220.484,45300000.0
2006-09-06 06:04:00,220.462,220.491,220.438,220.491,51000000.0
2006-09-06 06:05:00,220.473,220.493,220.442,220.493,92799999.0
2006-09-06 06:06:00,220.466,220.493,220.434,220.447,82300000.0
2006-09-06 06:07:00,220.436,220.501,220.426,220.501,74000000.0
2006-09-06 06:08:00,220.488,220.506,220.486,220.5,33500000.0
2006-09-06 06:09:00,220.487,220.517,220.487,220.501,29700000.0
2006-09-06 06:10:00,220.475,220.502,220.461,220.497,66200000.0
2006-09-06 06:11:00,220.517,220.536,220.495,220.53,44600000.0
2006-09-06 06:12:00,220.54,220.571,220.54,220.571,63100001.0
2006-09-06 06:13:00,220.6,220.601,220.578,220.6,23900000.0
2006-09-06 06:14:00,220.563,220.61,220.552,220.607,67199999.0
2006-09-06 06:15:00,220.582,220.592,220.541,220.541,23800000.0
2006-09-06 06:16:00,220.57,220.57,220.502,220.54,108700000.0
2006-09-06 06:17:00,220.546,220.546,220.475,220.475,62100001.0
2006-09-06 06:18:00,220.483,220.522,220.449,220.449,55100000.0
2006-09-06 06:19:00,220.526,220.527,220.497,220.504,50200000.0
2006-09-06 06:20:00,220.508,220.514,220.489,220.514,85500000.0
2006-09-06 06:21:00,220.522,220.529,220.487,220.519,54700001.0
2006-09-06 06:22:00,220.53,220.565,220.53,220.536,29800000.0
2006-09-06 06:23:00,220.557,220.578,220.557,220.563,25900000.0
2006-09-06 06:24:00,220.554,220.59,220.551,220.579,39000000.0
2006-09-06 06:25:00,220.595,220.608,220.595,220.604,43200000.0
2006-09-06 06:26:00,220.613,220.621,220.603,220.605,30500000.0
2006-09-06 06:27:00,220.587,220.599,220.546,220.555,76399999.0
2006-09-06 06:28:00,220.578,220.59,220.561,220.59,51400000.0
2006-09-06 06:29:00,220.595,220.601,220.55,220.601,50100000.0
2006-09-06 06:30:00,220.593,220.597,220.562,220.562,48900000.0
2006-09-06 06:31:00,220.595,220.602,220.583,220.583,48700000.0
2006-09-06 06:32:00,220.595,220.601,220.577,220.587,19300000.0
2006-09-06 06:33:00,220.564,220.601,220.551,220.59,32499999.0
2006-09-06 06:34:00,220.571,220.588,220.561,220.577,54600000.0
2006-09-06 06:35:00,220.571,220.601,220.57,220.59,42900000.0
2006-09-06 06:36:00,220.575,220.575,220.533,220.569,52099999.0
2006-09-06 06:37:00,220.567,220.578,220.522,220.561,80700000.0
2006-09-06 06:38:00,220.557,220.581,220.533,220.552,25400000.0
2006-09-06 06:39:00,220.575,220.586,220.544,220.57,31500000.0
2006-09-06 06:40:00,220.55,220.585,220.54,220.583,60000000.0
2006-09-06 06:41:00,220.563,220.589,220.533,220.586,59000000.0
2006-09-06 06:42:00,220.579,220.579,220.533,220.562,58800000.0
2006-09-06 06:43:00,220.555,220.569,220.512,220.512,56899999.0
2006-09-06 06:44:00,220.502,220.533,220.495,220.505,61400001.0
2006-09-06 06:45:00,220.514,220.55,220.491,220.55,47700000.0
2006-09-06 06:46:00,220.549,220.552,220.498,220.55,56900000.0
2006-09-06 06:47:00,220.559,220.561,220.514,220.538,51700000.0
2006-09-06 06:48:00,220.564,220.572,220.541,220.572,106900000.0
2006-09-06 06:49:00,220.529,220.544,220.509,220.509,45400000.0
2006-09-06 06:50:00,220.552,220.587,220.552,220.572,43600000.0
2006-09-06 06:51:00,220.568,220.593,220.546,220.56,46600000.0
2006-09-06 06:52:00,220.547,220.566,220.532,220.535,51900001.0
2006-09-06 06:53:00,220.585,220.592,220.551,220.577,45900000.0
2006-09-06 06:54:00,220.567,220.578,220.527,220.53,52400000.0
2006-09-06 06:55:00,220.507,220.545,220.498,220.545,64600001.0
2006-09-06 06:56:00,220.533,220.54,220.515,220.536,33700000.0
2006-09-06 06:57:00,220.541,220.541,220.501,220.537,28500000.0
2006-09-06 06:58:00,220.513,220.541,220.513,220.54,53400000.0
2006-09-06 06:59:00,220.535,220.537,220.511,220.519,61400000.0
2006-09-06 07:00:00,220.511,220.521,220.474,220.478,59500000.0
2006-09-06 07:01:00,220.48,220.529,220.476,220.498,37600000.0
2006-09-06 07:02:00,220.483,220.508,220.46,220.5,95199999.0
2006-09-06 07:03:00,220.521,220.526,220.51,220.526,53400000.0
2006-09-06 07:04:00,220.504,220.522,220.488,220.518,39000000.0
2006-09-06 07:05:00,220.515,220.551,220.515,220.538,80300000.0
2006-09-06 07:06:00,220.525,220.533,220.466,220.525,56000000.0
2006-09-06 07:07:00,220.536,220.542,220.496,220.523,36200000.0
2006-09-06 07:08:00,220.494,220.518,220.485,220.502,70000000.0
2006-09-06 07:09:00,220.542,220.542,220.513,220.527,38799999.0
2006-09-06 07:10:00,220.532,220.532,220.488,220.492,50200000.0
2006-09-06 07:11:00,220.515,220.529,220.506,220.527,38800000.0
2006-09-06 07:12:00,220.545,220.545,220.468,220.5,41400000.0
2006-09-06 07:13:00,220.476,220.515,220.458,220.515,73100000.0
2006-09-06 07:14:00,220.527,220.529,220.461,220.492,65000000.0
2006-09-06 07:15:00,220.507,220.515,220.461,220.511,62599999.0
2006-09-06 07:16:00,220.534,220.534,220.472,220.491,76000001.0
2006-09-06 07:17:00,220.496,220.516,220.483,220.489,79600001.0
2006-09-06 07:18:00,220.515,220.515,220.456,220.456,29100000.0
2006-09-06 07:19:00,220.482,220.492,220.466,220.492,46700000.0
2006-09-06 07:20:00,220.47,220.487,220.443,220.481,65300000.0
2006-09-06 07:21:00,220.477,220.494,220.441,220.458,27900000.0
2006-09-06 07:22:00,220.51,220.51,220.5,220.505,39400000.0
2006-09-06 07:23:00,220.465,220.494,220.45,220.494,50900000.0
2006-09-06 07:24:00,220.471,220.499,220.44,220.491,20000000.0
2006-09-06 07:25:00,220.47,220.509,220.47,220.509,63900000.0
2006-09-06 07:26:00,220.494,220.494,220.431,220.471,52300000.0
2006-09-06 07:27:00,220.49,220.507,220.461,220.503,47000001.0
2006-09-06 07:28:00,220.51,220.543,220.48,220.48,96700001.0
2006-09-06 07:29:00,220.51,220.519,220.469,220.507,57100000.0
2006-09-06 07:30:00,220.51,220.525,220.482,220.484,31100000.0
2006-09-06 07:31:00,220.561,220.569,220.521,220.551,107000002.0
2006-09-06 07:32:00,220.542,220.542,220.514,220.536,50100000.0
2006-09-06 07:33:00,220.506,220.53,220.484,220.53,24300000.0
2006-09-06 07:34:00,220.534,220.534,220.501,220.505,53900000.0
2006-09-06 07:35:00,220.52,220.52,220.495,220.497,63899998.0
2006-09-06 07:36:00,220.514,220.526,220.489,220.512,30300000.0
2006-09-06 07:37:00,220.499,220.514,220.464,220.464,63500000.0
2006-09-06 07:38:00,220.436,220.46,220.422,220.451,23000000.0
2006-09-06 07:39:00,220.421,220.433,220.395,220.417,53100000.0
2006-09-06 07:40:00,220.453,220.455,220.442,220.455,33800000.0
2006-09-06 07:41:00,220.448,220.448,220.413,220.442,23500000.0
2006-09-06 07:42:00,220.438,220.448,220.397,220.424,98400002.0
2006-09-06 07:43:00,220.44,220.449,220.402,220.405,59300001.0
2006-09-06 07:44:00,220.426,220.433,220.411,220.411,33999999.0
2006-09-06 07:45:00,220.44,220.448,220.37,220.39,80899998.0
2006-09-06 07:46:00,220.398,220.406,220.369,220.386,26500000.0
2006-09-06 07:47:00,220.391,220.392,220.364,220.385,66199999.0
2006-09-06 07:48:00,220.393,220.393,220.347,220.384,35700000.0
2006-09-06 07:49:00,220.394,220.394,220.343,220.352,27700000.0
2006-09-06 07:50:00,220.364,220.364,220.318,220.318,63400001.0
2006-09-06 07:51:00,220.35,220.365,220.319,220.357,72600000.0
2006-09-06 07:52:00,220.36,220.387,220.321,220.336,41800000.0
2006-09-06 07:53:00,220.34,220.368,220.335,220.368,49300000.0
2006-09-06 07:54:00,220.365,220.378,220.314,220.357,48600000.0
2006-09-06 07:55:00,220.323,220.36,220.314,220.341,40000000.0
2006-09-06 07:56:00,220.35,220.371,220.316,220.371,84399998.0
2006-09-06 07:57:00,220.379,220.387,220.337,220.358,93900000.0
2006-09-06 07:58:00,220.384,220.399,220.381,220.395,62500000.0
2006-09-06 07:59:00,220.373,220.39,220.366,220.383,54400000.0
2006-09-06 08:00:00,220.379,220.386,220.359,220.359,49500000.0
2006-09-06 08:01:00,220.351,220.377,220.343,220.37,52899999.0
2006-09-06 08:02:00,220.378,220.378,220.344,220.351,70200000.0
2006-09-06 08:03:00,220.35,220.35,220.317,220.337,22800000.0
2006-09-06 08:04:00,220.329,220.356,220.321,220.338,43800001.0
2006-09-06 08:05:00,220.356,220.368,220.341,220.343,80900000.0
2006-09-06 08:06:00,220.323,220.345,220.288,220.303,33300000.0
2006-09-06 08:07:00,220.315,220.333,220.298,220.333,35900000.0
2006-09-06 08:08:00,220.359,220.359,220.303,220.303,44300000.0
2006-09-06 08:09:00,220.314,220.314,220.259,220.265,53100000.0
2006-09-06 08:10:00,220.267,220.267,220.245,220.252,49700000.0
2006-09-06 08:11:00,220.265,220.265,220.245,220.26,23500000.0
2006-09-06 08:12:00,220.253,220.294,220.247,220.273,57200001.0
2006-09-06 08:13:00,220.272,220.286,220.272,220.28,28600000.0
2006-09-06 08:14:00,220.252,220.252,220.23,220.23,24000000.0
2006-09-06 08:15:00,220.209,220.249,220.197,220.226,74400000.0
2006-09-06 08:16:00,220.234,220.234,220.198,220.198,60000001.0
2006-09-06 08:17:00,220.198,220.242,220.188,220.242,41700000.0
2006-09-06 08:18:00,220.26,220.26,220.191,220.234,31700000.0
2006-09-06 08:19:00,220.26,220.276,220.251,220.272,25100000.0
2006-09-06 08:20:00,220.287,220.289,220.276,220.288,61300002.0
2006-09-06 08:21:00,220.304,220.316,220.304,220.313,53100000.0
2006-09-06 08:22:00,220.293,220.318,220.28,220.315,57900001.0
2006-09-06 08:23:00,220.332,220.344,220.318,220.344,61300000.0
2006-09-06 08:24:00,220.319,220.319,220.274,220.313,51400001.0
2006-09-06 08:25:00,220.313,220.313,220.293,220.308,28300000.0
2006-09-06 08:26:00,220.281,220.281,220.248,220.248,31100000.0
2006-09-06 08:27:00,220.234,220.234,220.204,220.204,18800000.0
2006-09-06 08:28:00,220.207,220.207,220.187,220.187,61900000.0
2006-09-06 08:29:00,220.187,220.206,220.187,220.202,46500000.0
2006-09-06 08:30:00,220.192,220.203,220.172,220.191,27100000.0
2006-09-06 08:31:00,220.191,220.191,220.106,220.106,68999999.0
2006-09-06 08:32:00,220.125,220.149,220.102,220.143,45699999.0
2006-09-06 08:33:00,220.155,220.181,220.149,220.151,67100000.0
2006-09-06 08:34:00,220.15,220.15,220.116,220.134,41900000.0
2006-09-06 08:35:00,220.101,220.124,220.096,220.124,36400000.0
2006-09-06 08:36:00,220.13,220.143,220.109,220.109,47700000.0
2006-09-06 08:37:00,220.082,220.141,220.079,220.141,56200000.0
2006-09-06 08:38:00,220.119,220.161,220.085,220.156,62700000.0
2006-09-06 08:39:00,220.187,220.2,220.156,220.183,91799998.0
2006-09-06 08:40:00,220.195,220.248,220.192,220.248,43700000.0
2006-09-06 08:41:00,220.269,220.29,220.241,220.241,43900000.0
2006-09-06 08:42:00,220.235,220.235,220.195,220.202,44800000.0
2006-09-06 08:43:00,220.193,220.219,220.184,220.201,49100000.0
2006-09-06 08:44:00,220.223,220.241,220.189,220.227,74500001.0
2006-09-06 08:45:00,220.216,220.216,220.145,220.15,57900000.0
2006-09-06 08:46:00,220.123,220.162,220.111,220.142,52800001.0
2006-09-06 08:47:00,220.144,220.178,220.125,220.137,75800000.0
2006-09-06 08:48:00,220.135,220.167,220.126,220.167,37900000.0
2006-09-06 08:49:00,220.158,220.171,220.095,220.146,65700000.0
2006-09-06 08:50:00,220.152,220.167,220.14,220.158,18400000.0
2006-09-06 08:51:00,220.15,220.15,220.135,220.135,44100000.0
2006-09-06 08:52:00,220.137,220.176,220.134,220.176,61500000.0
2006-09-06 08:53:00,220.161,220.179,220.161,220.168,33400000.0
2006-09-06 08:54:00,220.14,220.161,220.123,220.155,77900002.0
2006-09-06 08:55:00,220.165,220.165,220.132,220.137,70999999.0
2006-09-06 08:56:00,220.138,220.157,220.094,220.094,39900000.0
2006-09-06 08:57:00,220.117,220.151,220.097,220.13,51100000.0
2006-09-06 08:58:00,220.113,220.165,220.105,220.144,40800000.0
2006-09-06 08:59:00,220.149,220.161,220.141,220.15,37900000.0
2006-09-06 09:00:00,220.136,220.18,220.118,220.171,60500000.0
2006-09-06 09:01:00,220.15,220.181,220.147,220.157,51800000.0
2006-09-06 09:02:00,220.152,220.169,220.136,220.157,49200001.0
2006-09-06 09:03:00,220.146,220.153,220.132,220.152,41900000.0
2006-09-06 09:04:00,220.1,220.154,220.071,220.154,39000000.0
2006-09-06 09:05:00,220.154,220.176,220.154,220.174,45400000.0
2006-09-06 09:06:00,220.176,220.203,220.148,220.203,47600001.0
2006-09-06 09:07:00,220.208,220.226,220.194,220.2,44200000.0
2006-09-06 09:08:00,220.2,220.209,220.164,220.164,50000000.0
2006-09-06 09:09:00,220.184,220.19,220.168,220.168,54500000.0
2006-09-06 09:10:00,220.19,220.19,220.163,220.171,27500000.0
2006-09-06 09:11:00,220.166,220.168,220.15,220.168,21500000.0
2006-09-06 09:12:00,220.179,220.182,220.149,220.181,63800000.0
2006-09-06 09:13:00,220.172,220.196,220.172,220.184,59100000.0
2006-09-06 09:14:00,220.169,220.185,220.158,220.175,35600000.0
2006-09-06 09:15:00,220.16,220.16,220.155,220.155,26599999.0
2006-09-06 09:16:00,220.133,220.133,220.114,220.125,51600000.0
2006-09-06 09:17:00,220.126,220.134,220.116,220.133,49600000.0
2006-09-06 09:18:00,220.143,220.16,220.124,220.16,53400000.0
2006-09-06 09:19:00,220.154,220.158,220.145,220.155,16400000.0
2006-09-06 09:20:00,220.162,220.179,220.104,220.106,51100000.0
2006-09-06 09:21:00,220.119,220.119,220.089,220.099,27400000.0
2006-09-06 09:22:00,220.082,220.132,220.074,220.114,57500001.0
2006-09-06 09:23:00,220.128,220.128,220.087,220.09,50700000.0
2006-09-06 09:24:00,220.084,220.084,220.063,220.073,28700000.0
2006-09-06 09:25:00,220.057,220.057,220.013,220.027,55500001.0
2006-09-06 09:26:00,220.051,220.073,220.033,220.073,56900000.0
2006-09-06 09:27:00,220.078,220.086,220.071,220.078,41100000.0
2006-09-06 09:28:00,220.087,220.121,220.078,220.121,71800002.0
2006-09-06 09:29:00,220.125,220.163,220.125,220.163,82200000.0
2006-09-06 09:30:00,220.161,220.206,220.16,220.206,24400000.0
2006-09-06 09:31:00,220.242,220.245,220.112,220.113,51600000.0
2006-09-06 09:32:00,220.117,220.132,220.102,220.104,56399999.0
2006-09-06 09:33:00,220.122,220.123,220.085,220.092,30100000.0
2006-09-06 09:34:00,220.108,220.148,220.101,220.133,77999999.0
2006-09-06 09:35:00,220.13,220.136,220.059,220.136,101200001.0
2006-09-06 09:36:00,220.129,220.129,220.104,220.127,36800000.0
2006-09-06 09:37:00,220.112,220.129,220.104,220.113,31400000.0
2006-09-06 09:38:00,220.097,220.114,220.069,220.077,33000000.0
2006-09-06 09:39:00,220.078,220.096,220.07,220.096,59400000.0
2006-09-06 09:40:00,220.094,220.106,220.086,220.1,24100000.0
2006-09-06 09:41:00,220.078,220.102,220.078,220.102,17900000.0
2006-09-06 09:42:00,220.093,220.11,220.089,220.106,63800001.0
2006-09-06 09:43:00,220.091,220.114,220.072,220.103,57800000.0
2006-09-06 09:44:00,220.079,220.079,220.033,220.036,36300000.0
2006-09-06 09:45:00,220.051,220.078,220.035,220.072,64300000.0
2006-09-06 09:46:00,220.066,220.106,220.042,220.075,56300001.0
2006-09-06 09:47:00,220.092,220.11,220.086,220.104,66200000.0
2006-09-06 09:48:00,220.081,220.119,220.08,220.116,54400000.0
2006-09-06 09:49:00,220.101,220.135,220.095,220.124,35000000.0
2006-09-06 09:50:00,220.181,220.245,220.152,220.245,38900000.0
2006-09-06 09:51:00,220.289,220.306,220.26,220.26,36000000.0
2006-09-06 09:52:00,220.26,220.265,220.212,220.212,56600000.0
2006-09-06 09:53:00,220.227,220.227,220.164,220.178,44100000.0
2006-09-06 09:54:00,220.178,220.179,220.151,220.173,48300000.0
2006-09-06 09:55:00,220.16,220.16,220.126,220.131,26800000.0
2006-09-06 09:56:00,220.138,220.15,220.111,220.13,43100000.0
2006-09-06 09:57:00,220.116,220.141,220.086,220.12,27500000.0
2006-09-06 09:58:00,220.121,220.122,220.098,220.122,30599999.0
2006-09-06 09:59:00,220.131,220.144,220.121,220.14,28400000.0
2006-09-06 10:00:00,220.142,220.166,220.103,220.165,45300000.0
2006-09-06 10:01:00,220.187,220.224,220.186,220.209,67700001.0
2006-09-06 10:02:00,220.239,220.254,220.239,220.243,25800000.0
2006-09-06 10:03:00,220.221,220.221,220.207,220.215,33900000.0
2006-09-06 10:04:00,220.205,220.21,220.176,220.176,56200000.0
2006-09-06 10:05:00,220.189,220.207,220.189,220.193,51199999.0
2006-09-06 10:06:00,220.178,220.189,220.154,220.176,50600000.0
2006-09-06 10:07:00,220.137,220.19,220.13,220.177,75399999.0
2006-09-06 10:08:00,220.141,220.155,220.127,220.147,24800000.0
2006-09-06 10:09:00,220.158,220.158,220.12,220.13,42400000.0
2006-09-06 10:10:00,220.132,220.2,220.132,220.2,19400000.0
2006-09-06 10:11:00,220.192,220.224,220.192,220.219,49000000.0
2006-09-06 10:12:00,220.218,220.219,220.187,220.212,43500000.0
2006-09-06 10:13:00,220.208,220.212,220.175,220.185,41900000.0
2006-09-06 10:14:00,220.186,220.204,220.186,220.194,30700000.0
2006-09-06 10:15:00,220.19,220.19,220.159,220.174,21900000.0
2006-09-06 10:16:00,220.19,220.225,220.19,220.218,63300000.0
2006-09-06 10:17:00,220.224,220.239,220.214,220.23,79499999.0
2006-09-06 10:18:00,220.23,220.246,220.227,220.239,52200000.0
2006-09-06 10:19:00,220.214,220.214,220.132,220.183,37800001.0
2006-09-06 10:20:00,220.185,220.188,220.144,220.178,95599999.0
2006-09-06 10:21:00,220.188,220.205,220.184,220.194,36700000.0
2006-09-06 10:22:00,220.204,220.22,220.18,220.212,59200000.0
2006-09-06 10:23:00,220.204,220.21,220.177,220.182,70499999.0
2006-09-06 10:24:00,220.15,220.15,220.111,220.149,20200000.0
2006-09-06 10:25:00,220.163,220.171,220.141,220.142,20500000.0
2006-09-06 10:26:00,220.183,220.204,220.171,220.171,43000000.0
2006-09-06 10:27:00,220.181,220.181,220.152,220.173,47500000.0
2006-09-06 10:28:00,220.176,220.191,220.171,220.189,57299999.0
2006-09-06 10:29:00,220.217,220.217,220.196,220.206,38500000.0
2006-09-06 10:30:00,220.206,220.221,220.188,220.197,81300000.0
2006-09-06 10:31:00,220.203,220.206,220.188,220.189,40700000.0
2006-09-06 10:32:00,220.203,220.218,220.175,220.175,32700000.0
2006-09-06 10:33:00,220.14,220.149,220.059,220.059,79800000.0
2006-09-06 10:34:00,220.059,220.074,220.02,220.042,45700000.0
2006-09-06 10:35:00,220.062,220.072,220.05,220.055,38400000.0
2006-09-06 10:36:00,220.063,220.064,220.006,220.006,58800000.0
2006-09-06 10:37:00,220.009,220.009,219.984,219.992,29400000.0
2006-09-06 10:38:00,219.988,220.019,219.985,219.991,72399999.0
2006-09-06 10:39:00,220.006,220.028,220.006,220.018,48200000.0
2006-09-06 10:40:00,220.017,220.059,220.007,220.059,74800001.0
2006-09-06 10:41:00,220.084,220.102,220.07,220.084,64300000.0
2006-09-06 10:42:00,220.087,220.113,220.079,220.113,69700000.0
2006-09-06 10:43:00,220.115,220.153,220.115,220.125,36200000.0
2006-09-06 10:44:00,220.123,220.123,220.057,220.088,63699999.0
2006-09-06 10:45:00,220.11,220.134,220.092,220.134,47500000.0
2006-09-06 10:46:00,220.107,220.126,220.106,220.106,68700000.0
2006-09-06 10:47:00,220.1,220.1,220.02,220.02,49900000.0
2006-09-06 10:48:00,220.037,220.048,219.989,220.048,58900000.0
2006-09-06 10:49:00,220.064,220.108,220.062,220.08,106700000.0
2006-09-06 10:50:00,220.096,220.125,220.077,220.087,63200000.0
2006-09-06 10:51:00,220.089,220.099,220.065,220.065,50700000.0
2006-09-06 10:52:00,220.064,220.086,220.054,220.066,37900000.0
2006-09-06 10:53:00,220.067,220.083,220.061,220.083,48300000.0
2006-09-06 10:54:00,220.078,220.118,220.078,220.118,30200000.0
2006-09-06 10:55:00,220.115,220.115,220.094,220.099,78000000.0
2006-09-06 10:56:00,220.073,220.102,220.073,220.089,28200000.0
2006-09-06 10:57:00,220.116,220.122,220.105,220.122,39000000.0
2006-09-06 10:58:00,220.134,220.145,220.111,220.122,25000000.0
2006-09-06 10:59:00,220.11,220.115,220.095,220.095,18200000.0
2006-09-06 11:00:00,220.093,220.103,220.067,220.067,49400000.0
2006-09-06 11:01:00,220.063,220.069,220.031,220.039,52700000.0
2006-09-06 11:02:00,220.018,220.041,220.002,220.025,91599997.0
2006-09-06 11:03:00,220.036,220.047,220.021,220.035,42400000.0
2006-09-06 11:04:00,220.057,220.059,220.028,220.044,53200001.0
2006-09-06 11:05:00,220.041,220.052,219.998,219.998,74699999.0
2006-09-06 11:06:00,219.983,220.056,219.979,220.056,20400000.0
2006-09-06 11:07:00,220.052,220.06,220.043,220.043,39500000.0
2006-09-06 11:08:00,220.045,220.045,219.996,220.007,29800000.0
2006-09-06 11:09:00,219.995,220.009,219.967,219.975,33000000.0
2006-09-06 11:10:00,220.002,220.005,219.965,219.977,35400000.0
2006-09-06 11:11:00,219.967,219.97,219.94,219.97,54500000.0
2006-09-06 11:12:00,219.983,219.983,219.942,219.97,39300000.0
2006-09-06 11:13:00,219.964,219.967,219.919,219.919,37700000.0
2006-09-06 11:14:00,219.92,219.941,219.915,219.941,38000000.0
2006-09-06 11:15:00,219.947,219.959,219.938,219.941,61800000.0
2006-09-06 11:16:00,219.943,219.962,219.918,219.918,46999999.0
2006-09-06 11:17:00,219.918,219.967,219.891,219.967,71700001.0
2006-09-06 11:18:00,219.958,219.958,219.938,219.95,66700001.0
2006-09-06 11:19:00,219.948,219.966,219.943,219.955,35900000.0
2006-09-06 11:20:00,219.944,219.948,219.915,219.915,40300000.0
2006-09-06 11:21:00,219.94,219.943,219.894,219.894,23500000.0
2006-09-06 11:22:00,219.87,219.875,219.865,219.875,57700000.0
2006-09-06 11:23:00,219.852,219.852,219.82,219.832,26800000.0
2006-09-06 11:24:00,219.847,219.87,219.847,219.858,28400000.0
2006-09-06 11:25:00,219.851,219.901,219.851,219.901,51400000.0
2006-09-06 11:26:00,219.921,219.943,219.904,219.943,61900000.0
2006-09-06 11:27:00,219.957,219.957,219.895,219.924,65700000.0
2006-09-06 11:28:00,219.942,219.973,219.942,219.973,7100000.0
2006-09-06 11:29:00,219.988,219.988,219.913,219.913,73999999.0
2006-09-06 11:30:00,219.905,219.933,219.897,219.92,44000000.0
2006-09-06 11:31:00,219.932,219.948,219.902,219.948,99400001.0
2006-09-06 11:32:00,219.909,219.933,219.899,219.933,30600000.0
2006-09-06 11:33:00,219.921,219.932,219.916,219.932,24900000.0
2006-09-06 11:34:00,219.949,219.969,219.919,219.93,33800000.0
2006-09-06 11:35:00,219.924,219.947,219.924,219.945,41400001.0
2006-09-06 11:36:00,219.947,219.987,219.946,219.987,45700000.0
2006-09-06 11:37:00,219.986,220.006,219.986,219.992,45399999.0
2006-09-06 11:38:00,219.985,220.031,219.977,220.031,21500000.0
2006-09-06 11:39:00,220.023,220.023,220.002,220.01,77400000.0
2006-09-06 11:40:00,219.99,220.03,219.99,220.012,51200000.0
2006-09-06 11:41:00,220.007,220.009,219.973,219.987,63799999.0
2006-09-06 11:42:00,220.001,220.016,219.976,219.996,45700000.0
2006-09-06 11:43:00,219.989,220.004,219.97,219.987,86900001.0
2006-09-06 11:44:00,220.015,220.015,219.987,220.003,78000000.0
2006-09-06 11:45:00,219.985,220.016,219.978,220.013,62199999.0
2006-09-06 11:46:00,220.012,220.013,219.974,220.009,60600000.0
2006-09-06 11:47:00,220.024,220.024,219.982,219.982,53100000.0
2006-09-06 11:48:00,219.992,220.011,219.979,219.98,49000001.0
2006-09-06 11:49:00,219.968,219.983,219.958,219.982,60300000.0
2006-09-06 11:50:00,219.98,219.98,219.948,219.948,56100000.0
2006-09-06 11:51:00,219.948,219.962,219.935,219.951,23700000.0
2006-09-06 11:52:00,219.932,219.936,219.91,219.928,64100000.0
2006-09-06 11:53:00,219.927,219.927,219.875,219.875,97600001.0
2006-09-06 11:54:00,219.889,219.9,219.839,219.878,75100001.0
2006-09-06 11:55:00,219.908,219.908,219.868,219.868,47800000.0
2006-09-06 11:56:00,219.86,219.877,219.781,219.781,47500000.0
2006-09-06 11:57:00,219.767,219.79,219.767,219.78,26000000.0
2006-09-06 11:58:00,219.767,219.772,219.763,219.77,36200000.0
2006-09-06 11:59:00,219.774,219.796,219.743,219.782,55300000.0
2006-09-06 12:00:00,219.797,219.825,219.797,219.805,65300000.0
2006-09-06 12:01:00,219.802,219.819,219.802,219.816,61900001.0
2006-09-06 12:02:00,219.822,219.833,219.779,219.833,82900000.0
2006-09-06 12:03:00,219.825,219.835,219.798,219.82,36800000.0
2006-09-06 12:04:00,219.817,219.835,219.817,219.829,28800000.0
2006-09-06 12:05:00,219.802,219.808,219.76,219.782,39000000.0
2006-09-06 12:06:00,219.798,219.798,219.77,219.792,32200000.0
2006-09-06 12:07:00,219.787,219.787,219.739,219.768,85100000.0
2006-09-06 12:08:00,219.768,219.798,219.767,219.798,23600000.0
2006-09-06 12:09:00,219.799,219.811,219.766,219.782,64800000.0
2006-09-06 12:10:00,219.791,219.805,219.772,219.805,24900000.0
2006-09-06 12:11:00,219.776,219.776,219.744,219.758,54600000.0
2006-09-06 12:12:00,219.763,219.774,219.715,219.746,84899999.0
2006-09-06 12:13:00,219.764,219.771,219.731,219.76,24600000.0
2006-09-06 12:14:00,219.763,219.792,219.73,219.792,48800000.0
2006-09-06 12:15:00,219.785,219.821,219.765,219.803,38100000.0
2006-09-06 12:16:00,219.815,219.815,219.681,219.681,88300001.0
2006-09-06 12:17:00,219.683,219.721,219.681,219.707,61500000.0
2006-09-06 12:18:00,219.696,219.72,219.667,219.72,40800000.0
2006-09-06 12:19:00,219.704,219.722,219.703,219.72,68600000.0
2006-09-06 12:20:00,219.726,219.742,219.726,219.734,52100000.0
2006-09-06 12:21:00,219.75,219.811,219.737,219.799,80800000.0
2006-09-06 12:22:00,219.803,219.846,219.799,219.846,35000000.0
2006-09-06 12:23:00,219.872,219.877,219.845,219.855,44799999.0
2006-09-06 12:24:00,219.856,219.86,219.84,219.858,52500000.0
2006-09-06 12:25:00,219.883,219.929,219.883,219.922,44900000.0
2006-09-06 12:26:00,219.919,219.938,219.919,219.93,22800000.0
2006-09-06 12:27:00,219.927,219.927,219.873,219.905,33300000.0
2006-09-06 12:28:00,219.935,219.938,219.823,219.823,40400000.0
2006-09-06 12:29:00,219.828,219.865,219.803,219.865,58200000.0
2006-09-06 12:30:00,219.861,219.866,219.848,219.866,66499998.0
2006-09-06 12:31:00,219.856,219.856,219.822,219.837,45000000.0
2006-09-06 12:32:00,219.825,219.862,219.815,219.862,34600000.0
2006-09-06 12:33:00,219.848,219.853,219.833,219.845,70500001.0
2006-09-06 12:34:00,219.833,219.867,219.828,219.847,54300000.0
2006-09-06 12:35:00,219.843,219.853,219.828,219.828,49099999.0
2006-09-06 12:36:00,219.791,219.804,219.77,219.779,48700000.0
2006-09-06 12:37:00,219.775,219.781,219.748,219.768,94400000.0
2006-09-06 12:38:00,219.781,219.795,219.767,219.795,78000000.0
2006-09-06 12:39:00,219.817,219.817,219.797,219.817,41200000.0
2006-09-06 12:40:00,219.808,219.828,219.777,219.818,65399998.0
2006-09-06 12:41:00,219.814,219.824,219.765,219.795,51199999.0
2006-09-06 12:42:00,219.79,219.809,219.749,219.779,59000000.0
2006-09-06 12:43:00,219.807,219.808,219.76,219.76,43800000.0
2006-09-06 12:44:00,219.745,219.745,219.675,219.709,74399999.0
2006-09-06 12:45:00,219.722,219.727,219.71,219.71,43499999.0
2006-09-06 12:46:00,219.692,219.705,219.678,219.705,61900000.0
2006-09-06 12:47:00,219.71,219.736,219.71,219.721,79700001.0
2006-09-06 12:48:00,219.714,219.729,219.682,219.705,61299999.0
2006-09-06 12:49:00,219.719,219.731,219.707,219.71,52900000.0
2006-09-06 12:50:00,219.724,219.732,219.674,219.721,65300000.0
2006-09-06 12:51:00,219.738,219.756,219.716,219.756,31600000.0
2006-09-06 12:52:00,219.744,219.744,219.7,219.7,26900000.0
2006-09-06 12:53:00,219.699,219.726,219.699,219.71,39900000.0
2006-09-06 12:54:00,219.729,219.729,219.702,219.727,41900001.0
2006-09-06 12:55:00,219.715,219.715,219.689,219.699,74299999.0
2006-09-06 12:56:00,219.655,219.655,219.58,219.58,35000000.0
2006-09-06 12:57:00,219.649,219.656,219.621,219.656,63800000.0
2006-09-06 12:58:00,219.659,219.664,219.642,219.657,74899999.0
2006-09-06 12:59:00,219.685,219.762,219.685,219.757,56800000.0
2006-09-06 13:00:00,219.758,219.775,219.751,219.762,35900000.0
2006-09-06 13:01:00,219.766,219.772,219.746,219.753,31700000.0
2006-09-06 13:02:00,219.754,219.771,219.738,219.738,95300001.0
2006-09-06 13:03:00,219.749,219.752,219.713,219.713,43799999.0
2006-09-06 13:04:00,219.709,219.709,219.673,219.679,89999998.0
2006-09-06 13:05:00,219.69,219.69,219.677,219.683,56400000.0
2006-09-06 13:06:00,219.671,219.693,219.671,219.676,103100001.0
2006-09-06 13:07:00,219.654,219.654,219.638,219.64,60500000.0
2006-09-06 13:08:00,219.618,219.641,219.594,219.641,41400000.0
2006-09-06 13:09:00,219.613,219.641,219.608,219.616,26700000.0
2006-09-06 13:10:00,219.624,219.643,219.618,219.618,32400000.0
2006-09-06 13:11:00,219.628,219.643,219.628,219.642,54100000.0
2006-09-06 13:12:00,219.646,219.648,219.588,219.588,24500000.0
2006-09-06 13:13:00,219.571,219.59,219.56,219.571,38200000.0
2006-09-06 13:14:00,219.596,219.596,219.55,219.571,64100000.0
2006-09-06 13:15:00,219.565,219.571,219.547,219.559,58400000.0
2006-09-06 13:16:00,219.574,219.586,219.494,219.558,49700000.0
2006-09-06 13:17:00,219.542,219.564,219.509,219.509,72700000.0
2006-09-06 13:18:00,219.527,219.527,219.475,219.505,77100001.0
2006-09-06 13:19:00,219.501,219.521,219.473,219.473,34100000.0
2006-09-06 13:20:00,219.484,219.488,219.46,219.467,63600000.0
2006-09-06 13:21:00,219.477,219.497,219.47,219.482,41100001.0
2006-09-06 13:22:00,219.468,219.54,219.44,219.54,45300001.0
2006-09-06 13:23:00,219.549,219.572,219.526,219.572,75500000.0
2006-09-06 13:24:00,219.58,219.634,219.569,219.634,73999999.0
2006-09-06 13:25:00,219.609,219.633,219.609,219.623,59000000.0
2006-09-06 13:26:00,219.663,219.792,219.663,219.765,52600000.0
2006-09-06 13:27:00,219.723,219.723,219.682,219.69,33200000.0
2006-09-06 13:28:00,219.692,219.707,219.666,219.697,57900000.0
2006-09-06 13:29:00,219.708,219.767,219.708,219.763,30600000.0
2006-09-06 13:30:00,219.746,219.756,219.734,219.746,39700000.0
2006-09-06 13:31:00,219.761,219.791,219.761,219.767,35600000.0
2006-09-06 13:32:00,219.768,219.777,219.751,219.76,53400000.0
2006-09-06 13:33:00,219.743,219.771,219.741,219.743,51699999.0
2006-09-06 13:34:00,219.718,219.758,219.717,219.753,49900000.0
2006-09-06 13:35:00,219.732,219.744,219.717,219.744,30800000.0
2006-09-06 13:36:00,219.737,219.748,219.698,219.708,53800000.0
2006-09-06 13:37:00,219.717,219.75,219.717,219.731,58599999.0
2006-09-06 13:38:00,219.737,219.737,219.703,219.703,64000001.0
2006-09-06 13:39:00,219.701,219.716,219.668,219.716,37500000.0
2006-09-06 13:40:00,219.716,219.749,219.711,219.742,57900000.0
2006-09-06 13:41:00,219.753,219.766,219.74,219.748,85000000.0
2006-09-06 13:42:00,219.777,219.852,219.777,219.852,63200000.0
2006-09-06 13:43:00,219.892,219.915,219.87,219.915,45899999.0
2006-09-06 13:44:00,219.93,219.936,219.907,219.93,35700000.0
2006-09-06 13:45:00,219.898,219.912,219.879,219.879,83700001.0
2006-09-06 13:46:00,219.86,219.869,219.851,219.869,65600000.0
2006-09-06 13:47:00,219.87,219.87,219.83,219.83,61800000.0
2006-09-06 13:48:00,219.831,219.868,219.826,219.849,24300000.0
2006-09-06 13:49:00,219.857,219.862,219.842,219.862,53300000.0
2006-09-06 13:50:00,219.855,219.855,219.757,219.757,29900000.0
2006-09-06 13:51:00,219.755,219.755,219.735,219.754,37500001.0
2006-09-06 13:52:00,219.769,219.777,219.747,219.765,55800001.0
2006-09-06 13:53:00,219.75,219.771,219.744,219.771,51800000.0
2006-09-06 13:54:00,219.759,219.771,219.759,219.766,48500001.0
2006-09-06 13:55:00,219.762,219.762,219.731,219.745,54199999.0
2006-09-06 13:56:00,219.737,219.813,219.737,219.813,38300000.0
2006-09-06 13:57:00,219.821,219.821,219.776,219.776,66900000.0
2006-09-06 13:58:00,219.795,219.819,219.795,219.806,62900000.0
2006-09-06 13:59:00,219.787,219.799,219.775,219.79,22400000.0
2006-09-06 14:00:00,219.745,219.797,219.737,219.791,55800000.0
2006-09-06 14:01:00,219.787,219.801,219.772,219.801,33500000.0
2006-09-06 14:02:00,219.808,219.82,219.742,219.742,70500000.0
2006-09-06 14:03:00,219.75,219.77,219.676,219.676,33600000.0
2006-09-06 14:04:00,219.686,219.718,219.684,219.718,35900000.0
2006-09-06 14:05:00,219.754,219.773,219.744,219.765,45400000.0
2006-09-06 14:06:00,219.749,219.753,219.726,219.733,60500000.0
2006-09-06 14:07:00,219.739,219.757,219.727,219.733,86400002.0
2006-09-06 14:08:00,219.717,219.726,219.692,219.708,43600000.0
2006-09-06 14:09:00,219.676,219.714,219.676,219.688,79900001.0
2006-09-06 14:10:00,219.678,219.718,219.678,219.718,54600000.0
2006-09-06 14:11:00,219.729,219.75,219.699,219.733,50000000.0
2006-09-06 14:12:00,219.73,219.75,219.719,219.74,47300000.0
2006-09-06 14:13:00,219.715,219.726,219.687,219.701,32000000.0
2006-09-06 14:14:00,219.698,219.705,219.685,219.698,50899999.0
2006-09-06 14:15:00,219.703,219.704,219.672,219.701,61700000.0
2006-09-06 14:16:00,219.716,219.735,219.697,219.735,21800000.0
2006-09-06 14:17:00,219.728,219.754,219.726,219.748,27400000.0
2006-09-06 14:18:00,219.702,219.735,219.667,219.674,68600001.0
2006-09-06 14:19:00,219.679,219.756,219.679,219.751,41100000.0
2006-09-06 14:20:00,219.737,219.755,219.735,219.743,80700000.0
2006-09-06 14:21:00,219.726,219.732,219.672,219.672,40800000.0
2006-09-06 14:22:00,219.624,219.624,219.586,219.609,53900000.0
2006-09-06 14:23:00,219.583,219.614,219.561,219.603,41400000.0
2006-09-06 14:24:00,219.598,219.601,219.575,219.575,41599999.0
2006-09-06 14:25:00,219.594,219.609,219.591,219.591,51500000.0
2006-09-06 14:26:00,219.596,219.607,219.55,219.57,49399999.0
2006-09-06 14:27:00,219.581,219.617,219.579,219.617,50700000.0
2006-09-06 14:28:00,219.627,219.627,219.603,219.62,64100000.0
2006-09-06 14:29:00,219.601,219.601,219.558,219.57,49800000.0
2006-09-06 14:30:00,219.565,219.589,219.516,219.572,52800000.0
2006-09-06 14:31:00,219.555,219.577,219.548,219.577,62200001.0
2006-09-06 14:32:00,219.56,219.561,219.519,219.561,44599999.0
2006-09-06 14:33:00,219.588,219.616,219.583,219.616,77100001.0
2006-09-06 14:34:00,219.6,219.6,219.506,219.506,40300001.0
2006-09-06 14:35:00,219.507,219.533,219.49,219.49,44200000.0
2006-09-06 14:36:00,219.487,219.488,219.458,219.462,43400000.0
2006-09-06 14:37:00,219.463,219.486,219.445,219.477,60400002.0
2006-09-06 14:38:00,219.484,219.512,219.484,219.508,39700000.0
2006-09-06 14:39:00,219.498,219.498,219.432,219.47,30100000.0
2006-09-06 14:40:00,219.491,219.504,219.468,219.468,16800000.0
2006-09-06 14:41:00,219.493,219.516,219.493,219.505,39600000.0
2006-09-06 14:42:00,219.511,219.511,219.459,219.48,42700000.0
2006-09-06 14:43:00,219.465,219.465,219.447,219.464,31400000.0
2006-09-06 14:44:00,219.471,219.494,219.468,219.494,55800000.0
2006-09-06 14:45:00,219.47,219.481,219.437,219.437,69500000.0
2006-09-06 14:46:00,219.418,219.462,219.413,219.462,48800001.0
2006-09-06 14:47:00,219.472,219.472,219.425,219.449,40200000.0
2006-09-06 14:48:00,219.426,219.426,219.383,219.401,56499999.0
2006-09-06 14:49:00,219.391,219.391,219.369,219.375,27800000.0
2006-09-06 14:50:00,219.362,219.375,219.351,219.358,28900000.0
2006-09-06 14:51:00,219.37,219.417,219.37,219.417,79000000.0
2006-09-06 14:52:00,219.431,219.431,219.375,219.382,55900000.0
2006-09-06 14:53:00,219.386,219.404,219.359,219.391,53200001.0
2006-09-06 14:54:00,219.386,219.409,219.376,219.403,76200000.0
2006-09-06 14:55:00,219.4,219.4,219.379,219.384,53600000.0
2006-09-06 14:56:00,219.391,219.412,219.378,219.393,61000000.0
2006-09-06 14:57:00,219.382,219.403,219.367,219.367,40700000.0
2006-09-06 14:58:00,219.36,219.403,219.353,219.4,43400000.0
2006-09-06 14:59:00,219.396,219.432,219.391,219.416,52000000.0
2006-09-06 15:00:00,219.414,219.416,219.398,219.399,52599999.0
2006-09-06 15:01:00,219.392,219.392,219.368,219.375,12400000.0
2006-09-06 15:02:00,219.377,219.431,219.377,219.431,46800000.0
2006-09-06 15:03:00,219.433,219.437,219.404,219.419,35000000.0
2006-09-06 15:04:00,219.421,219.439,219.411,219.439,53600000.0
2006-09-06 15:05:00,219.463,219.526,219.463,219.515,24000000.0
2006-09-06 15:06:00,219.523,219.531,219.494,219.499,64000000.0
2006-09-06 15:07:00,219.519,219.522,219.502,219.518,71200000.0
2006-09-06 15:08:00,219.503,219.503,219.44,219.44,33700000.0
2006-09-06 15:09:00,219.486,219.51,219.477,219.51,25700000.0
2006-09-06 15:10:00,219.523,219.579,219.523,219.579,50200000.0
2006-09-06 15:11:00,219.568,219.568,219.541,219.555,56599999.0
2006-09-06 15:12:00,219.548,219.55,219.531,219.534,33200000.0
2006-09-06 15:13:00,219.514,219.555,219.514,219.542,64599999.0
2006-09-06 15:14:00,219.534,219.534,219.496,219.52,81300001.0
2006-09-06 15:15:00,219.522,219.522,219.449,219.47,35500000.0
2006-09-06 15:16:00,219.497,219.508,219.483,219.507,54700001.0
2006-09-06 15:17:00,219.505,219.511,219.482,219.497,37200000.0
2006-09-06 15:18:00,219.488,219.493,219.462,219.475,51200000.0
2006-09-06 15:19:00,219.501,219.512,219.49,219.512,72500000.0
2006-09-06 15:20:00,219.507,219.532,219.507,219.514,48400000.0
2006-09-06 15:21:00,219.484,219.516,219.477,219.516,55899999.0
2006-09-06 15:22:00,219.534,219.551,219.534,219.537,26700000.0
2006-09-06 15:23:00,219.537,219.554,219.525,219.526,29100000.0
2006-09-06 15:24:00,219.541,219.549,219.518,219.526,56900000.0
2006-09-06 15:25:00,219.531,219.531,219.441,219.441,40300000.0
2006-09-06 15:26:00,219.427,219.434,219.4,219.408,76799999.0
2006-09-06 15:27:00,219.419,219.419,219.359,219.359,72700000.0
2006-09-06 15:28:00,219.342,219.357,219.334,219.354,71500001.0
2006-09-06 15:29:00,219.365,219.406,219.365,219.397,78900001.0
2006-09-06 15:30:00,219.388,219.409,219.373,219.394,70700001.0
2006-09-06 15:31:00,219.387,219.409,219.36,219.36,103100000.0
2006-09-06 15:32:00,219.351,219.364,219.326,219.353,50900000.0
2006-09-06 15:33:00,219.375,219.382,219.371,219.38,69900000.0
2006-09-06 15:34:00,219.368,219.424,219.368,219.424,40700000.0
2006-09-06 15:35:00,219.423,219.423,219.397,219.405,34600000.0
2006-09-06 15:36:00,219.45,219.469,219.443,219.467,35000000.0
2006-09-06 15:37:00,219.456,219.463,219.451,219.463,24400000.0
2006-09-06 15:38:00,219.476,219.476,219.395,219.395,18800000.0
2006-09-06 15:39:00,219.462,219.463,219.373,219.373,42200000.0
2006-09-06 15:40:00,219.447,219.452,219.412,219.412,45699999.0
2006-09-06 15:41:00,219.438,219.438,219.413,219.43,25100000.0
2006-09-06 15:42:00,219.434,219.442,219.424,219.424,35100000.0
2006-09-06 15:43:00,219.428,219.428,219.377,219.379,71900001.0
2006-09-06 15:44:00,219.395,219.415,219.381,219.415,69300000.0
2006-09-06 15:45:00,219.417,219.432,219.37,219.37,47400000.0
2006-09-06 15:46:00,219.382,219.382,219.31,219.346,31300000.0
2006-09-06 15:47:00,219.357,219.358,219.325,219.325,68200000.0
2006-09-06 15:48:00,219.342,219.351,219.319,219.343,60300000.0
2006-09-06 15:49:00,219.333,219.333,219.308,219.315,39700000.0
2006-09-06 15:50:00,219.288,219.324,219.285,219.32,110300001.0
2006-09-06 15:51:00,219.322,219.327,219.304,219.316,115799999.0
2006-09-06 15:52:00,219.313,219.333,219.3,219.311,33300000.0
2006-09-06 15:53:00,219.31,219.31,219.28,219.282,19300000.0
2006-09-06 15:54:00,219.31,219.323,219.306,219.306,55700000.0
2006-09-06 15:55:00,219.302,219.307,219.283,219.283,39700000.0
2006-09-06 15:56:00,219.301,219.301,219.251,219.251,52000000.0
2006-09-06 15:57:00,219.249,219.267,219.219,219.22,61200000.0
2006-09-06 15:58:00,219.203,219.359,219.198,219.34,37700000.0
2006-09-06 15:59:00,219.338,219.338,219.201,219.213,39500000.0
2006-09-06 16:00:00,219.287,219.315,219.239,219.315,83700002.0
2006-09-06 16:01:00,219.369,219.395,219.359,219.389,46200000.0
2006-09-06 16:02:00,219.37,219.376,219.341,219.341,23500000.0
2006-09-06 16:03:00,219.344,219.347,219.292,219.292,73600000.0
2006-09-06 16:04:00,219.294,219.294,219.263,219.27,15400000.0
2006-09-06 16:05:00,219.28,219.289,219.263,219.287,57400000.0
2006-09-06 16:06:00,219.297,219.345,219.297,219.345,68400001.0
2006-09-06 16:07:00,219.344,219.355,219.319,219.333,79400001.0
2006-09-06 16:08:00,219.333,219.378,219.333,219.368,60000000.0
2006-09-06 16:09:00,219.337,219.359,219.323,219.359,65700001.0
2006-09-06 16:10:00,219.34,219.354,219.33,219.354,47999999.0
2006-09-06 16:11:00,219.325,219.352,219.325,219.33,27400000.0
2006-09-06 16:12:00,219.364,219.364,219.332,219.352,26900000.0
2006-09-06 16:13:00,219.358,219.385,219.354,219.385,47000000.0
2006-09-06 16:14:00,219.365,219.413,219.365,219.39,36400000.0
2006-09-06 16:15:00,219.393,219.45,219.384,219.45,28200000.0
2006-09-06 16:16:00,219.489,219.489,219.4,219.4,95599998.0
2006-09-06 16:17:00,219.399,219.399,219.349,219.354,17600000.0
2006-09-06 16:18:00,219.335,219.365,219.333,219.36,45100000.0
2006-09-06 16:19:00,219.394,219.406,219.364,219.406,41500000.0
2006-09-06 16:20:00,219.414,219.414,219.373,219.373,55399999.0
2006-09-06 16:21:00,219.379,219.389,219.359,219.372,58799999.0
2006-09-06 16:22:00,219.373,219.41,219.373,219.397,49200000.0
2006-09-06 16:23:00,219.399,219.415,219.388,219.404,48300000.0
2006-09-06 16:24:00,219.416,219.416,219.386,219.401,71600001.0
2006-09-06 16:25:00,219.375,219.375,219.325,219.33,46399999.0
2006-09-06 16:26:00,219.316,219.33,219.306,219.33,23400000.0
2006-09-06 16:27:00,219.29,219.332,219.271,219.332,22300000.0
2006-09-06 16:28:00,219.336,219.338,219.32,219.32,68800001.0
2006-09-06 16:29:00,219.296,219.312,219.268,219.3,55700000.0
2006-09-06 16:30:00,219.301,219.338,219.301,219.313,58700000.0
2006-09-06 16:31:00,219.298,219.32,219.284,219.287,32100000.0
2006-09-06 16:32:00,219.287,219.306,219.259,219.306,72100001.0
2006-09-06 16:33:00,219.299,219.353,219.299,219.349,28100000.0
2006-09-06 16:34:00,219.362,219.39,219.36,219.39,48800000.0
2006-09-06 16:35:00,219.386,219.388,219.365,219.385,38700000.0
2006-09-06 16:36:00,219.385,219.404,219.358,219.394,80000002.0
2006-09-06 16:37:00,219.393,219.4,219.38,219.393,57700000.0
2006-09-06 16:38:00,219.372,219.383,219.347,219.347,52800000.0
2006-09-06 16:39:00,219.342,219.374,219.342,219.361,50900000.0
2006-09-06 16:40:00,219.361,219.392,219.355,219.355,48600000.0
2006-09-06 16:41:00,219.369,219.369,219.335,219.338,74400001.0
2006-09-06 16:42:00,219.36,219.369,219.293,219.293,28100000.0
2006-09-06 16:43:00,219.284,219.301,219.256,219.301,48900000.0
2006-09-06 16:44:00,219.322,219.367,219.322,219.343,35500000.0
2006-09-06 16:45:00,219.355,219.366,219.352,219.363,50800000.0
2006-09-06 16:46:00,219.355,219.397,219.355,219.363,60699999.0
2006-09-06 16:47:00,219.384,219.408,219.378,219.382,49900000.0
2006-09-06 16:48:00,219.379,219.388,219.334,219.334,39299999.0
2006-09-06 16:49:00,219.342,219.372,219.33,219.372,95100000.0
2006-09-06 16:50:00,219.37,219.39,219.354,219.355,28700000.0
2006-09-06 16:51:00,219.369,219.383,219.362,219.362,66900001.0
2006-09-06 16:52:00,219.348,219.387,219.341,219.387,27600000.0
2006-09-06 16:53:00,219.375,219.387,219.35,219.369,56100000.0
2006-09-06 16:54:00,219.352,219.357,219.338,219.338,69699999.0
2006-09-06 16:55:00,219.352,219.381,219.341,219.371,60500001.0
2006-09-06 16:56:00,219.377,219.377,219.347,219.367,57000000.0
2006-09-06 16:57:00,219.362,219.362,219.333,219.333,53100000.0
2006-09-06 16:58:00,219.352,219.352,219.334,219.34,64500000.0
2006-09-06 16:59:00,219.34,219.345,219.282,219.294,52500000.0
2006-09-06 17:00:00,219.283,219.351,219.283,219.351,36899999.0
2006-09-06 17:01:00,219.359,219.368,219.342,219.362,69099999.0
2006-09-06 17:02:00,219.379,219.398,219.373,219.398,38900000.0
2006-09-06 17:03:00,219.385,219.395,219.374,219.382,54600000.0
2006-09-06 17:04:00,219.391,219.401,219.363,219.363,66700000.0
2006-09-06 17:05:00,219.363,219.378,219.339,219.378,57100000.0
2006-09-06 17:06:00,219.398,219.398,219.338,219.368,40600000.0
2006-09-06 17:07:00,219.369,219.377,219.358,219.377,46600000.0
2006-09-06 17:08:00,219.378,219.387,219.37,219.387,19300000.0
2006-09-06 17:09:00,219.383,219.391,219.36,219.373,23600000.0
2006-09-06 17:10:00,219.391,219.407,219.369,219.398,62000000.0
2006-09-06 17:11:00,219.392,219.417,219.38,219.417,35200000.0
2006-09-06 17:12:00,219.425,219.47,219.425,219.463,56500000.0
2006-09-06 17:13:00,219.47,219.47,219.409,219.449,43000000.0
2006-09-06 17:14:00,219.439,219.468,219.439,219.457,32700000.0
2006-09-06 17:15:00,219.473,219.474,219.445,219.474,55500000.0
2006-09-06 17:16:00,219.459,219.474,219.453,219.464,54000000.0
2006-09-06 17:17:00,219.461,219.49,219.461,219.487,63200000.0
2006-09-06 17:18:00,219.497,219.502,219.486,219.493,72200001.0
2006-09-06 17:19:00,219.509,219.509,219.475,219.485,53900000.0
2006-09-06 17:20:00,219.489,219.503,219.486,219.491,59800001.0
2006-09-06 17:21:00,219.517,219.522,219.441,219.496,64600001.0
2006-09-06 17:22:00,219.511,219.537,219.506,219.514,28400000.0
2006-09-06 17:23:00,219.516,219.543,219.516,219.543,21600000.0
2006-09-06 17:24:00,219.538,219.545,219.52,219.534,57999998.0
2006-09-06 17:25:00,219.512,219.556,219.49,219.53,32600000.0
2006-09-06 17:26:00,219.534,219.543,219.491,219.5,56100000.0
2006-09-06 17:27:00,219.507,219.522,219.462,219.492,31700000.0
2006-09-06 17:28:00,219.506,219.506,219.477,219.478,50699999.0
2006-09-06 17:29:00,219.495,219.514,219.482,219.514,93399999.0
2006-09-06 17:30:00,219.515,219.556,219.515,219.556,34300000.0
2006-09-06 17:31:00,219.525,219.55,219.522,219.523,58300000.0
2006-09-06 17:32:00,219.505,219.52,219.503,219.51,41000000.0
2006-09-06 17:33:00,219.495,219.527,219.495,219.527,44200000.0
2006-09-06 17:34:00,219.509,219.551,219.485,219.551,57300000.0
2006-09-06 17:35:00,219.539,219.559,219.511,219.546,79999999.0
2006-09-06 17:36:00,219.538,219.558,219.507,219.545,79000002.0
2006-09-06 17:37:00,219.549,219.568,219.537,219.568,26900000.0
2006-09-06 17:38:00,219.561,219.57,219.548,219.57,38500000.0
2006-09-06 17:39:00,219.559,219.559,219.546,219.555,55200000.0
2006-09-06 17:40:00,219.558,219.558,219.528,219.543,54200000.0
2006-09-06 17:41:00,219.54,219.564,219.529,219.549,30700000.0
2006-09-06 17:42:00,219.546,219.549,219.518,219.546,63500001.0
2006-09-06 17:43:00,219.552,219.552,219.495,219.534,69600000.0
2006-09-06 17:44:00,219.541,219.545,219.522,219.529,23600000.0
2006-09-06 17:45:00,219.539,219.545,219.528,219.535,53000000.0
2006-09-06 17:46:00,219.537,219.556,219.518,219.525,45500000.0
2006-09-06 17:47:00,219.536,219.536,219.495,219.504,41500000.0
2006-09-06 17:48:00,219.486,219.509,219.48,219.482,40400000.0
2006-09-06 17:49:00,219.504,219.504,219.473,219.473,57999998.0
2006-09-06 17:50:00,219.489,219.499,219.467,219.493,41800000.0
2006-09-06 17:51:00,219.511,219.535,219.476,219.507,57900000.0
2006-09-06 17:52:00,219.503,219.503,219.47,219.502,31399999.0
2006-09-06 17:53:00,219.498,219.521,219.498,219.506,102500000.0
2006-09-06 17:54:00,219.495,219.528,219.457,219.522,40500000.0
2006-09-06 17:55:00,219.502,219.52,219.487,219.499,74000000.0
2006-09-06 17:56:00,219.476,219.516,219.466,219.511,41200000.0
2006-09-06 17:57:00,219.503,219.503,219.482,219.497,28700000.0
2006-09-06 17:58:00,219.495,219.502,219.451,219.502,51200000.0
2006-09-06 17:59:00,219.509,219.521,219.448,219.511,49200000.0
2006-09-06 18:00:00,219.538,219.555,219.534,219.537,65000000.0
2006-09-06 18:01:00,219.559,219.587,219.553,219.576,451099998.0
2006-09-06 18:02:00,219.59,219.627,219.572,219.577,824599997.0
2006-09-06 18:03:00,219.577,219.624,219.559,219.596,655400002.0
2006-09-06 18:04:00,219.606,219.63,219.581,219.617,513700002.0
2006-09-06 18:05:00,219.629,219.629,219.563,219.612,749699999.0
2006-09-06 18:06:00,219.558,219.603,219.558,219.594,576799997.0
2006-09-06 18:07:00,219.604,219.64,219.597,219.607,757300000.0
2006-09-06 18:08:00,219.608,219.623,219.596,219.61,594499999.0
2006-09-06 18:09:00,219.595,219.628,219.593,219.618,541700002.0
2006-09-06 18:10:00,219.63,219.635,219.606,219.618,463600003.0
2006-09-06 18:11:00,219.61,219.628,219.599,219.612,397000000.0
2006-09-06 18:12:00,219.606,219.625,219.587,219.593,287100000.0
2006-09-06 18:13:00,219.578,219.591,219.57,219.57,438900000.0
2006-09-06 18:14:00,219.589,219.634,219.565,219.605,633500002.0
2006-09-06 18:15:00,219.612,219.626,219.589,219.607,721599995.0
2006-09-06 18:16:00,219.605,219.614,219.552,219.614,623900000.0
2006-09-06 18:17:00,219.648,219.649,219.608,219.628,163600000.0
2006-09-06 18:18:00,219.627,219.649,219.589,219.589,426599999.0
2006-09-06 18:19:00,219.575,219.605,219.549,219.605,489000000.0
2006-09-06 18:20:00,219.628,219.647,219.598,219.616,611899998.0
2006-09-06 18:21:00,219.61,219.642,219.6,219.602,603400001.0
2006-09-06 18:22:00,219.605,219.619,219.579,219.586,542100000.0
2006-09-06 18:23:00,219.575,219.618,219.549,219.605,971200001.0
2006-09-06 18:24:00,219.577,219.599,219.558,219.585,494199998.0
2006-09-06 18:25:00,219.593,219.593,219.544,219.544,437800000.0
2006-09-06 18:26:00,219.545,219.576,219.502,219.558,344300000.0
2006-09-06 18:27:00,219.559,219.583,219.531,219.572,334999999.0
2006-09-06 18:28:00,219.591,219.591,219.553,219.58,406699999.0
2006-09-06 18:29:00,219.591,219.591,219.54,219.562,474999997.0
2006-09-06 18:30:00,219.559,219.586,219.559,219.577,261900001.0
2006-09-06 18:31:00,219.589,219.589,219.564,219.582,350099999.0
2006-09-06 18:32:00,219.575,219.593,219.562,219.573,475300003.0
2006-09-06 18:33:00,219.585,219.601,219.572,219.575,401399998.0
2006-09-06 18:34:00,219.584,219.606,219.545,219.576,498100002.0
2006-09-06 18:35:00,219.564,219.577,219.533,219.556,365400000.0
2006-09-06 18:36:00,219.564,219.604,219.55,219.6,332500001.0
2006-09-06 18:37:00,219.615,219.632,219.562,219.578,132000000.0
2006-09-06 18:38:00,219.577,219.596,219.539,219.548,147200001.0
2006-09-06 18:39:00,219.577,219.587,219.551,219.577,136700001.0
2006-09-06 18:40:00,219.554,219.578,219.532,219.578,335200001.0
2006-09-06 18:41:00,219.576,219.578,219.552,219.576,289200000.0
2006-09-06 18:42:00,219.567,219.586,219.543,219.55,255699999.0
2006-09-06 18:43:00,219.539,219.556,219.512,219.512,140499999.0
2006-09-06 18:44:00,219.538,219.554,219.528,219.539,325300000.0
2006-09-06 18:45:00,219.528,219.578,219.524,219.543,176400000.0
2006-09-06 18:46:00,219.535,219.563,219.535,219.552,189500001.0
2006-09-06 18:47:00,219.555,219.566,219.541,219.566,154300001.0
2006-09-06 18:48:00,219.572,219.596,219.52,219.596,140299999.0
2006-09-06 18:49:00,219.597,219.599,219.543,219.569,220699999.0
2006-09-06 18:50:00,219.581,219.618,219.581,219.618,261100000.0
2006-09-06 18:51:00,219.62,219.64,219.615,219.63,230899999.0
2006-09-06 18:52:00,219.646,219.646,219.599,219.599,334000001.0
2006-09-06 18:53:00,219.592,219.635,219.54,219.605,264199999.0
2006-09-06 18:54:00,219.616,219.627,219.593,219.622,196799999.0
2006-09-06 18:55:00,219.608,219.64,219.563,219.635,218300000.0
2006-09-06 18:56:00,219.636,219.694,219.628,219.694,27600000.0
2006-09-06 18:57:00,219.702,219.739,219.702,219.735,151500000.0
2006-09-06 18:58:00,219.732,219.77,219.732,219.753,316800000.0
2006-09-06 18:59:00,219.75,219.773,219.743,219.766,323099999.0
2006-09-06 19:00:00,219.756,219.781,219.742,219.765,67200000.0
2006-09-06 19:01:00,219.778,219.805,219.774,219.805,91000000.0
2006-09-06 19:02:00,219.8,219.817,219.792,219.803,176899999.0
2006-09-06 19:03:00,219.803,219.823,219.766,219.774,317700002.0
2006-09-06 19:04:00,219.787,219.811,219.748,219.79,174600002.0
2006-09-06 19:05:00,219.786,219.8,219.731,219.776,184200001.0
2006-09-06 19:06:00,219.789,219.813,219.765,219.787,413400003.0
2006-09-06 19:07:00,219.787,219.79,219.736,219.774,305399999.0
2006-09-06 19:08:00,219.773,219.799,219.741,219.766,416899999.0
2006-09-06 19:09:00,219.777,219.785,219.708,219.755,138199999.0
2006-09-06 19:10:00,219.759,219.792,219.758,219.78,172300001.0
2006-09-06 19:11:00,219.772,219.772,219.754,219.767,32200000.0
2006-09-06 19:12:00,219.751,219.784,219.735,219.78,54500000.0
2006-09-06 19:13:00,219.782,219.801,219.752,219.77,185200001.0
2006-09-06 19:14:00,219.757,219.791,219.714,219.752,263000002.0
2006-09-06 19:15:00,219.759,219.759,219.738,219.748,317000002.0
2006-09-06 19:16:00,219.763,219.768,219.716,219.716,52600001.0
2006-09-06 19:17:00,219.744,219.744,219.677,219.677,79600000.0
2006-09-06 19:18:00,219.667,219.752,219.667,219.74,191700002.0
2006-09-06 19:19:00,219.744,219.754,219.692,219.728,215900002.0
2006-09-06 19:20:00,219.722,219.758,219.701,219.727,192699999.0
2006-09-06 19:21:00,219.738,219.768,219.676,219.768,222500001.0
2006-09-06 19:22:00,219.75,219.759,219.734,219.75,116899999.0
2006-09-06 19:23:00,219.739,219.771,219.739,219.746,441100000.0
2006-09-06 19:24:00,219.762,219.775,219.733,219.741,144500000.0
2006-09-06 19:25:00,219.74,219.759,219.687,219.726,301100003.0
2006-09-06 19:26:00,219.744,219.749,219.697,219.749,452900000.0
2006-09-06 19:27:00,219.745,219.75,219.707,219.72,286099999.0
2006-09-06 19:28:00,219.713,219.727,219.699,219.727,202700000.0
2006-09-06 19:29:00,219.728,219.739,219.725,219.735,87000000.0
2006-09-06 19:30:00,219.732,219.746,219.728,219.738,252899998.0
2006-09-06 19:31:00,219.737,219.777,219.729,219.734,176800001.0
2006-09-06 19:32:00,219.747,219.784,219.737,219.767,488000004.0
2006-09-06 19:33:00,219.771,219.786,219.724,219.761,167700000.0
2006-09-06 19:34:00,219.767,219.781,219.76,219.768,259800001.0
2006-09-06 19:35:00,219.754,219.788,219.736,219.763,328200001.0
2006-09-06 19:36:00,219.778,219.779,219.722,219.771,252900000.0
2006-09-06 19:37:00,219.793,219.807,219.791,219.797,101900000.0
2006-09-06 19:38:00,219.803,219.803,219.773,219.782,158700000.0
2006-09-06 19:39:00,219.776,219.78,219.758,219.772,212200000.0
2006-09-06 19:40:00,219.78,219.801,219.772,219.787,249199998.0
2006-09-06 19:41:00,219.788,219.788,219.738,219.738,342400000.0
2006-09-06 19:42:00,219.753,219.769,219.738,219.743,176399998.0
2006-09-06 19:43:00,219.693,219.764,219.693,219.721,68800000.0
2006-09-06 19:44:00,219.743,219.782,219.713,219.728,249600000.0
2006-09-06 19:45:00,219.741,219.773,219.708,219.762,135900000.0
2006-09-06 19:46:00,219.771,219.782,219.732,219.76,189100000.0
2006-09-06 19:47:00,219.756,219.756,219.723,219.739,39800000.0
2006-09-06 19:48:00,219.703,219.757,219.666,219.744,283200000.0
2006-09-06 19:49:00,219.745,219.764,219.707,219.714,185899999.0
2006-09-06 19:50:00,219.732,219.79,219.711,219.763,172500000.0
2006-09-06 19:51:00,219.759,219.772,219.72,219.765,163400001.0
2006-09-06 19:52:00,219.772,219.772,219.697,219.737,99200000.0
2006-09-06 19:53:00,219.74,219.74,219.676,219.695,161900001.0
2006-09-06 19:54:00,219.695,219.733,219.693,219.733,149999999.0
2006-09-06 19:55:00,219.72,219.72,219.681,219.695,66400000.0
2006-09-06 19:56:00,219.69,219.7,219.669,219.686,129800000.0
2006-09-06 19:57:00,219.668,219.698,219.642,219.693,117900000.0
2006-09-06 19:58:00,219.692,219.72,219.692,219.694,307300001.0
2006-09-06 19:59:00,219.698,219.705,219.662,219.675,317000001.0
2006-09-06 20:00:00,219.673,219.727,219.629,219.629,99399999.0
2006-09-06 20:01:00,219.625,219.684,219.625,219.684,101600000.0
2006-09-06 20:02:00,219.695,219.722,219.667,219.667,127000001.0
2006-09-06 20:03:00,219.644,219.712,219.644,219.655,107300001.0
2006-09-06 20:04:00,219.666,219.733,219.666,219.708,137700000.0
2006-09-06 20:05:00,219.71,219.74,219.704,219.729,119200001.0
2006-09-06 20:06:00,219.726,219.753,219.726,219.727,250499999.0
2006-09-06 20:07:00,219.744,219.754,219.723,219.73,136500000.0
2006-09-06 20:08:00,219.767,219.767,219.699,219.699,210600001.0
2006-09-06 20:09:00,219.69,219.698,219.648,219.678,171200001.0
2006-09-06 20:10:00,219.665,219.677,219.612,219.65,154400001.0
2006-09-06 20:11:00,219.655,219.671,219.636,219.637,313200000.0
2006-09-06 20:12:00,219.635,219.71,219.635,219.65,512200000.0
2006-09-06 20:13:00,219.66,219.695,219.626,219.691,149800000.0
2006-09-06 20:14:00,219.697,219.708,219.664,219.664,184399999.0
2006-09-06 20:15:00,219.676,219.721,219.666,219.721,342200000.0
2006-09-06 20:16:00,219.734,219.753,219.677,219.752,246800003.0
2006-09-06 20:17:00,219.753,219.753,219.705,219.708,42200000.0
2006-09-06 20:18:00,219.693,219.72,219.681,219.681,139199999.0
2006-09-06 20:19:00,219.685,219.702,219.665,219.665,114899999.0
2006-09-06 20:20:00,219.657,219.709,219.634,219.634,325499998.0
2006-09-06 20:21:00,219.69,219.702,219.662,219.67,178099999.0
2006-09-06 20:22:00,219.668,219.681,219.597,219.674,190300000.0
2006-09-06 20:23:00,219.658,219.658,219.626,219.656,281600002.0
2006-09-06 20:24:00,219.661,219.687,219.656,219.677,148699999.0
2006-09-06 20:25:00,219.668,219.714,219.664,219.67,276099999.0
2006-09-06 20:26:00,219.677,219.677,219.653,219.672,345499997.0
2006-09-06 20:27:00,219.68,219.683,219.628,219.641,188100000.0
2006-09-06 20:28:00,219.653,219.692,219.643,219.656,410200003.0
2006-09-06 20:29:00,219.687,219.739,219.679,219.712,596399998.0
2006-09-06 20:30:00,219.72,219.735,219.712,219.718,506900001.0
2006-09-06 20:31:00,219.711,219.734,219.699,219.709,343100001.0
2006-09-06 20:32:00,219.756,219.774,219.742,219.764,485200000.0
2006-09-06 20:33:00,219.755,219.775,219.712,219.748,180199999.0
2006-09-06 20:34:00,219.742,219.752,219.65,219.704,148300000.0
2006-09-06 20:35:00,219.7,219.71,219.698,219.699,135100001.0
2006-09-06 20:36:00,219.699,219.718,219.697,219.71,173800000.0
2006-09-06 20:37:00,219.705,219.736,219.696,219.706,116000001.0
2006-09-06 20:38:00,219.678,219.703,219.661,219.685,217999999.0
2006-09-06 20:39:00,219.695,219.711,219.659,219.667,179599999.0
2006-09-06 20:40:00,219.67,219.681,219.637,219.644,416499999.0
2006-09-06 20:41:00,219.633,219.66,219.627,219.66,182100001.0
2006-09-06 20:42:00,219.672,219.698,219.661,219.675,206500001.0
2006-09-06 20:43:00,219.67,219.691,219.66,219.678,375599999.0
2006-09-06 20:44:00,219.685,219.702,219.626,219.692,400300000.0
2006-09-06 20:45:00,219.704,219.704,219.671,219.691,230600001.0
2006-09-06 20:46:00,219.697,219.699,219.66,219.673,256500000.0
2006-09-06 20:47:00,219.674,219.683,219.656,219.671,279299999.0
2006-09-06 20:48:00,219.662,219.674,219.641,219.647,280400000.0
2006-09-06 20:49:00,219.666,219.691,219.646,219.672,120300000.0
2006-09-06 20:50:00,219.669,219.729,219.669,219.722,391700002.0
2006-09-06 20:51:00,219.724,219.744,219.697,219.716,142899999.0
2006-09-06 20:52:00,219.741,219.772,219.731,219.731,98400000.0
2006-09-06 20:53:00,219.725,219.73,219.686,219.686,218200002.0
2006-09-06 20:54:00,219.691,219.744,219.668,219.694,140000000.0
2006-09-06 20:55:00,219.73,219.76,219.715,219.743,326400000.0
2006-09-06 20:56:00,219.74,219.774,219.715,219.715,275300001.0
2006-09-06 20:57:00,219.693,219.718,219.693,219.705,461800000.0
2006-09-06 20:58:00,219.706,219.739,219.704,219.713,314799998.0
2006-09-06 20:59:00,219.711,219.711,219.683,219.702,510599999.0
2006-09-06 21:00:00,219.715,219.758,219.708,219.733,386699999.0
2006-09-06 21:01:00,219.739,219.754,219.723,219.723,324900002.0
2006-09-06 21:02:00,219.716,219.733,219.707,219.71,223700001.0
2006-09-06 21:03:00,219.703,219.724,219.693,219.706,320399998.0
2006-09-06 21:04:00,219.726,219.737,219.711,219.722,95900001.0
2006-09-06 21:05:00,219.727,219.74,219.705,219.732,127100000.0
2006-09-06 21:06:00,219.739,219.739,219.67,219.726,129199999.0
2006-09-06 21:07:00,219.74,219.74,219.681,219.708,174399999.0
2006-09-06 21:08:00,219.708,219.724,219.639,219.696,182999999.0
2006-09-06 21:09:00,219.657,219.7,219.644,219.699,90700000.0
2006-09-06 21:10:00,219.707,219.709,219.64,219.688,88399999.0
2006-09-06 21:11:00,219.705,219.746,219.705,219.705,80600001.0
2006-09-06 21:12:00,219.71,219.747,219.679,219.73,100600000.0
2006-09-06 21:13:00,219.709,219.709,219.685,219.685,153300000.0
2006-09-06 21:14:00,219.685,219.698,219.633,219.683,396700000.0
2006-09-06 21:15:00,219.678,219.72,219.658,219.685,275100001.0
2006-09-06 21:16:00,219.698,219.713,219.679,219.684,80099999.0
2006-09-06 21:17:00,219.692,219.706,219.62,219.7,238799999.0
2006-09-06 21:18:00,219.71,219.742,219.658,219.675,245100000.0
2006-09-06 21:19:00,219.73,219.74,219.679,219.738,183300000.0
2006-09-06 21:20:00,219.748,219.759,219.713,219.717,419400000.0
2006-09-06 21:21:00,219.71,219.71,219.629,219.629,258000001.0
2006-09-06 21:22:00,219.678,219.723,219.647,219.721,208199999.0
2006-09-06 21:23:00,219.723,219.723,219.702,219.717,152800002.0
2006-09-06 21:24:00,219.702,219.702,219.665,219.665,148500000.0
2006-09-06 21:25:00,219.67,219.682,219.641,219.682,288600000.0
2006-09-06 21:26:00,219.683,219.724,219.66,219.682,75400000.0
2006-09-06 21:27:00,219.683,219.685,219.647,219.68,196200000.0
2006-09-06 21:28:00,219.695,219.695,219.654,219.68,92499999.0
2006-09-06 21:29:00,219.676,219.694,219.665,219.687,99200000.0
2006-09-06 21:30:00,219.673,219.697,219.626,219.681,69700000.0
2006-09-06 21:31:00,219.672,219.688,219.619,219.678,65400000.0
2006-09-06 21:32:00,219.697,219.698,219.681,219.692,59700000.0
2006-09-06 21:33:00,219.694,219.696,219.642,219.664,153300001.0
2006-09-06 21:34:00,219.673,219.689,219.629,219.658,177399999.0
2006-09-06 21:35:00,219.647,219.668,219.647,219.668,34900000.0
2006-09-06 21:36:00,219.685,219.697,219.659,219.695,76600000.0
2006-09-06 21:37:00,219.69,219.707,219.671,219.705,88400000.0
2006-09-06 21:38:00,219.685,219.719,219.663,219.699,42900000.0
2006-09-06 21:39:00,219.696,219.744,219.691,219.744,19800000.0
2006-09-06 21:40:00,219.716,219.727,219.682,219.697,29000000.0
2006-09-06 21:41:00,219.696,219.713,219.695,219.707,38400000.0
2006-09-06 21:42:00,219.708,219.73,219.704,219.718,122100000.0
2006-09-06 21:43:00,219.715,219.715,219.644,219.693,48100000.0
2006-09-06 21:44:00,219.71,219.711,219.65,219.651,237699999.0
2006-09-06 21:45:00,219.684,219.739,219.65,219.686,76100001.0
2006-09-06 21:46:00,219.694,219.694,219.646,219.675,94200000.0
2006-09-06 21:47:00,219.686,219.708,219.656,219.69,56800000.0
2006-09-06 21:48:00,219.696,219.696,219.639,219.678,134700001.0
2006-09-06 21:49:00,219.688,219.7,219.688,219.695,119200001.0
2006-09-06 21:50:00,219.707,219.707,219.689,219.697,23800000.0
2006-09-06 21:51:00,219.704,219.731,219.645,219.695,107900000.0
2006-09-06 21:52:00,219.698,219.722,219.671,219.674,69300000.0
2006-09-06 21:53:00,219.693,219.716,219.664,219.701,44100000.0
2006-09-06 21:54:00,219.691,219.713,219.656,219.713,131500001.0
2006-09-06 21:55:00,219.732,219.738,219.683,219.711,75800000.0
2006-09-06 21:56:00,219.698,219.718,219.674,219.692,64800000.0
2006-09-06 21:57:00,219.718,219.752,219.717,219.731,26900000.0
2006-09-06 21:58:00,219.726,219.729,219.704,219.707,71500000.0
2006-09-06 21:59:00,219.723,219.738,219.711,219.714,159400000.0
2006-09-06 22:00:00,219.704,219.751,219.704,219.751,167099999.0
2006-09-06 22:01:00,219.757,219.764,219.714,219.737,186400000.0
2006-09-06 22:02:00,219.723,219.723,219.666,219.703,221600001.0
2006-09-06 22:03:00,219.702,219.715,219.657,219.671,65700000.0
2006-09-06 22:04:00,219.675,219.725,219.646,219.646,116100001.0
2006-09-06 22:05:00,219.701,219.709,219.682,219.7,68899999.0
2006-09-06 22:06:00,219.666,219.71,219.652,219.705,22900000.0
2006-09-06 22:07:00,219.704,219.75,219.704,219.746,55000000.0
2006-09-06 22:08:00,219.745,219.759,219.706,219.745,67400000.0
2006-09-06 22:09:00,219.717,219.717,219.674,219.712,44000000.0
2006-09-06 22:10:00,219.711,219.723,219.654,219.723,53800001.0
2006-09-06 22:11:00,219.721,219.768,219.687,219.743,54900000.0
2006-09-06 22:12:00,219.71,219.73,219.685,219.723,84700000.0
2006-09-06 22:13:00,219.727,219.727,219.644,219.656,67800000.0
2006-09-06 22:14:00,219.65,219.722,219.642,219.719,35300000.0
2006-09-06 22:15:00,219.721,219.735,219.675,219.712,172399999.0
2006-09-06 22:16:00,219.715,219.72,219.67,219.695,216500000.0
2006-09-06 22:17:00,219.67,219.698,219.642,219.698,46100000.0
2006-09-06 22:18:00,219.694,219.696,219.617,219.665,94900000.0
2006-09-06 22:19:00,219.649,219.701,219.578,219.7,76699999.0
2006-09-06 22:20:00,219.68,219.682,219.619,219.623,71599999.0
2006-09-06 22:21:00,219.684,219.687,219.64,219.669,40200000.0
2006-09-06 22:22:00,219.678,219.701,219.639,219.7,44400000.0
2006-09-06 22:23:00,219.713,219.723,219.7,219.706,90200000.0
2006-09-06 22:24:00,219.722,219.722,219.638,219.651,97800001.0
2006-09-06 22:25:00,219.642,219.707,219.642,219.703,46100000.0
2006-09-06 22:26:00,219.703,219.709,219.688,219.709,51099999.0
2006-09-06 22:27:00,219.681,219.725,219.677,219.694,192500001.0
2006-09-06 22:28:00,219.705,219.724,219.695,219.712,35300000.0
2006-09-06 22:29:00,219.686,219.695,219.498,219.695,168699998.0
2006-09-06 22:30:00,219.735,219.735,219.541,219.688,67300002.0
2006-09-06 22:31:00,219.62,219.723,219.592,219.673,55300000.0
2006-09-06 22:32:00,219.676,219.736,219.6,219.6,96900000.0
2006-09-06 22:33:00,219.636,219.74,219.617,219.707,164799999.0
2006-09-06 22:34:00,219.745,219.759,219.612,219.758,298200004.0
2006-09-06 22:35:00,219.784,219.784,219.608,219.746,58100000.0
2006-09-06 22:36:00,219.777,219.85,219.777,219.837,57600001.0
2006-09-06 22:37:00,219.85,219.883,219.85,219.853,61700000.0
2006-09-06 22:38:00,219.864,219.88,219.852,219.853,28000000.0
2006-09-06 22:39:00,219.82,219.862,219.796,219.862,46700000.0
2006-09-06 22:40:00,219.869,219.88,219.792,219.794,100599999.0
2006-09-06 22:41:00,219.846,219.855,219.834,219.834,66200001.0
2006-09-06 22:42:00,219.836,219.846,219.836,219.841,25100000.0
2006-09-06 22:43:00,219.799,219.842,219.788,219.831,58100000.0
2006-09-06 22:44:00,219.826,219.826,219.785,219.785,121200001.0
2006-09-06 22:45:00,219.779,219.791,219.712,219.775,142699998.0
2006-09-06 22:46:00,219.776,219.784,219.72,219.753,45400000.0
2006-09-06 22:47:00,219.754,219.774,219.753,219.753,78400000.0
2006-09-06 22:48:00,219.763,219.763,219.67,219.737,79500000.0
2006-09-06 22:49:00,219.742,219.75,219.716,219.728,41600000.0
2006-09-06 22:50:00,219.747,219.754,219.718,219.734,28100000.0
2006-09-06 22:51:00,219.75,219.766,219.749,219.766,63600000.0
2006-09-06 22:52:00,219.77,219.773,219.682,219.731,49400000.0
2006-09-06 22:53:00,219.746,219.771,219.687,219.748,97199999.0
2006-09-06 22:54:00,219.758,219.768,219.737,219.768,51700000.0
2006-09-06 22:55:00,219.761,219.77,219.734,219.77,71800000.0
2006-09-06 22:56:00,219.746,219.762,219.586,219.72,77400001.0
2006-09-06 22:57:00,219.667,219.764,219.667,219.709,59700000.0
2006-09-06 22:58:00,219.767,219.794,219.767,219.769,29000000.0
2006-09-06 22:59:00,219.766,219.791,219.728,219.753,65800000.0
2006-09-06 23:00:00,219.742,219.742,219.704,219.732,81500001.0
2006-09-06 23:01:00,219.722,219.742,219.688,219.742,44999999.0
2006-09-06 23:02:00,219.711,219.751,219.689,219.739,20200000.0
2006-09-06 23:03:00,219.67,219.72,219.665,219.72,38600000.0
2006-09-06 23:04:00,219.715,219.715,219.637,219.673,52300001.0
2006-09-06 23:05:00,219.706,219.712,219.684,219.694,33000000.0
2006-09-06 23:06:00,219.7,219.71,219.673,219.71,41300000.0
2006-09-06 23:07:00,219.713,219.735,219.696,219.72,77900000.0
2006-09-06 23:08:00,219.749,219.764,219.69,219.737,27700000.0
2006-09-06 23:09:00,219.742,219.765,219.724,219.756,25000000.0
2006-09-06 23:10:00,219.769,219.769,219.724,219.734,65599999.0
2006-09-06 23:11:00,219.732,219.749,219.704,219.731,51600000.0
2006-09-06 23:12:00,219.725,219.771,219.707,219.761,46999999.0
2006-09-06 23:13:00,219.754,219.772,219.734,219.769,111300001.0
2006-09-06 23:14:00,219.754,219.756,219.71,219.745,44700000.0
2006-09-06 23:15:00,219.767,219.789,219.722,219.789,46200001.0
2006-09-06 23:16:00,219.767,219.852,219.765,219.852,62300000.0
2006-09-06 23:17:00,219.832,219.832,219.757,219.757,47500000.0
2006-09-06 23:18:00,219.783,219.808,219.753,219.758,55700000.0
2006-09-06 23:19:00,219.751,219.809,219.738,219.784,64200000.0
2006-09-06 23:20:00,219.772,219.774,219.709,219.709,69000001.0
2006-09-06 23:21:00,219.795,219.795,219.724,219.776,80000001.0
2006-09-06 23:22:00,219.748,219.782,219.73,219.782,92500000.0
2006-09-06 23:23:00,219.793,219.813,219.786,219.787,65700000.0
2006-09-06 23:24:00,219.801,219.801,219.753,219.768,63000001.0
2006-09-06 23:25:00,219.784,219.796,219.742,219.783,47499999.0
2006-09-06 23:26:00,219.795,219.8,219.742,219.742,26700000.0
2006-09-06 23:27:00,219.712,219.755,219.709,219.75,47900001.0
2006-09-06 23:28:00,219.75,219.773,219.708,219.737,65399999.0
2006-09-06 23:29:00,219.736,219.743,219.719,219.72,68400000.0
2006-09-06 23:30:00,219.77,219.804,219.733,219.796,81600000.0
2006-09-06 23:31:00,219.783,219.809,219.739,219.739,57700001.0
2006-09-06 23:32:00,219.797,219.797,219.738,219.77,30500000.0
2006-09-06 23:33:00,219.787,219.801,219.774,219.785,50400001.0
2006-09-06 23:34:00,219.793,219.804,219.763,219.763,61300001.0
2006-09-06 23:35:00,219.76,219.788,219.705,219.788,37000000.0
2006-09-06 23:36:00,219.802,219.802,219.739,219.793,21200000.0
2006-09-06 23:37:00,219.794,219.831,219.785,219.828,106100001.0
2006-09-06 23:38:00,219.875,219.89,219.87,219.87,55400000.0
2006-09-06 23:39:00,219.854,219.885,219.799,219.885,47000000.0
2006-09-06 23:40:00,219.891,219.891,219.835,219.841,57999999.0
2006-09-06 23:41:00,219.841,219.841,219.804,219.828,41600000.0
2006-09-06 23:42:00,219.803,219.821,219.785,219.796,63100000.0
2006-09-06 23:43:00,219.788,219.799,219.781,219.798,72699999.0
2006-09-06 23:44:00,219.787,219.812,219.774,219.785,54300000.0
2006-09-06 23:45:00,219.787,219.787,219.72,219.735,63700000.0
2006-09-06 23:46:00,219.76,219.777,219.76,219.777,36700000.0
2006-09-06 23:47:00,219.778,219.778,219.758,219.758,20300000.0
2006-09-06 23:48:00,219.768,219.878,219.768,219.878,25400000.0
2006-09-06 23:49:00,219.886,219.894,219.865,219.878,70000001.0
2006-09-06 23:50:00,219.894,219.912,219.873,219.88,52500000.0
2006-09-06 23:51:00,219.885,219.916,219.885,219.915,34600000.0
2006-09-06 23:52:00,219.903,219.913,219.898,219.909,34200000.0
2006-09-06 23:53:00,219.911,219.944,219.908,219.924,83400001.0
2006-09-06 23:54:00,219.936,219.954,219.912,219.912,36900000.0
2006-09-06 23:55:00,219.902,219.909,219.898,219.903,52600000.0
2006-09-06 23:56:00,219.919,219.919,219.869,219.908,81999998.0
2006-09-06 23:57:00,219.917,219.922,219.86,219.887,31200000.0
2006-09-06 23:58:00,219.929,219.939,219.901,219.926,92999999.0
2006-09-06 23:59:00,219.913,219.913,219.867,219.868,23600000.0
2006-09-07 00:00:00,219.869,219.869,219.822,219.852,33700000.0
2006-09-07 00:01:00,219.859,219.884,219.843,219.868,55099999.0
2006-09-07 00:02:00,219.84,219.868,219.821,219.868,45100000.0
2006-09-07 00:03:00,219.853,219.858,219.821,219.838,35500000.0
2006-09-07 00:04:00,219.829,219.86,219.829,219.85,20400000.0
2006-09-07 00:05:00,219.809,219.859,219.802,219.859,36400000.0
2006-09-07 00:06:00,219.849,219.861,219.8,219.8,32800000.0
2006-09-07 00:07:00,219.87,219.873,219.856,219.873,14800000.0
2006-09-07 00:08:00,219.888,219.902,219.861,219.902,53200000.0
2006-09-07 00:09:00,219.886,219.952,219.876,219.952,49300000.0
2006-09-07 00:10:00,219.918,219.923,219.862,219.901,39600000.0
2006-09-07 00:11:00,219.869,219.885,219.853,219.875,37100000.0
2006-09-07 00:12:00,219.888,219.894,219.864,219.885,51900000.0
2006-09-07 00:13:00,219.896,219.924,219.88,219.911,48800000.0
2006-09-07 00:14:00,219.908,219.908,219.824,219.853,68100000.0
2006-09-07 00:15:00,219.855,219.885,219.836,219.838,53700000.0
2006-09-07 00:16:00,219.845,219.864,219.798,219.834,29200000.0
2006-09-07 00:17:00,219.813,219.831,219.789,219.831,33500000.0
2006-09-07 00:18:00,219.817,219.832,219.799,219.812,100700001.0
2006-09-07 00:19:00,219.806,219.825,219.779,219.794,55600001.0
2006-09-07 00:20:00,219.795,219.807,219.775,219.793,76700001.0
2006-09-07 00:21:00,219.798,219.843,219.776,219.828,47500000.0
2006-09-07 00:22:00,219.856,219.871,219.798,219.807,56100000.0
2006-09-07 00:23:00,219.85,219.85,219.826,219.835,39800000.0
2006-09-07 00:24:00,219.84,219.848,219.834,219.837,37200001.0
2006-09-07 00:25:00,219.826,219.826,219.731,219.739,71100001.0
2006-09-07 00:26:00,219.792,219.799,219.783,219.787,17200000.0
2006-09-07 00:27:00,219.79,219.805,219.78,219.782,77900000.0
2006-09-07 00:28:00,219.794,219.807,219.789,219.807,35700000.0
2006-09-07 00:29:00,219.782,219.808,219.765,219.794,44700000.0
2006-09-07 00:30:00,219.78,219.794,219.764,219.775,89200000.0
2006-09-07 00:31:00,219.813,219.823,219.726,219.768,79900000.0
2006-09-07 00:32:00,219.797,219.805,219.78,219.802,41699999.0
2006-09-07 00:33:00,219.813,219.813,219.721,219.739,29800000.0
2006-09-07 00:34:00,219.778,219.802,219.738,219.794,61700000.0
2006-09-07 00:35:00,219.781,219.793,219.756,219.769,41700000.0
2006-09-07 00:36:00,219.769,219.814,219.763,219.811,60100000.0
2006-09-07 00:37:00,219.807,219.807,219.791,219.791,24300000.0
2006-09-07 00:38:00,219.723,219.793,219.721,219.776,36100000.0
2006-09-07 00:39:00,219.797,219.802,219.696,219.696,18100000.0
2006-09-07 00:40:00,219.653,219.722,219.63,219.721,50800002.0
2006-09-07 00:41:00,219.681,219.72,219.666,219.72,65299999.0
2006-09-07 00:42:00,219.734,219.734,219.682,219.682,40600001.0
2006-09-07 00:43:00,219.703,219.707,219.689,219.7,27900000.0
2006-09-07 00:44:00,219.721,219.736,219.703,219.712,46500000.0
2006-09-07 00:45:00,219.687,219.737,219.665,219.737,95200001.0
2006-09-07 00:46:00,219.739,219.763,219.72,219.72,57099999.0
2006-09-07 00:47:00,219.744,219.744,219.716,219.716,27600000.0
2006-09-07 00:48:00,219.739,219.755,219.71,219.71,41000000.0
2006-09-07 00:49:00,219.709,219.729,219.684,219.703,59599999.0
2006-09-07 00:50:00,219.688,219.694,219.629,219.694,43900000.0
2006-09-07 00:51:00,219.724,219.747,219.711,219.728,52500001.0
2006-09-07 00:52:00,219.716,219.756,219.705,219.733,91600000.0
2006-09-07 00:53:00,219.72,219.738,219.697,219.738,39399999.0
2006-09-07 00:54:00,219.721,219.726,219.7,219.7,60200001.0
2006-09-07 00:55:00,219.735,219.735,219.724,219.724,38399999.0
2006-09-07 00:56:00,219.712,219.73,219.685,219.73,48499999.0
2006-09-07 00:57:00,219.717,219.771,219.701,219.771,48200000.0
2006-09-07 00:58:00,219.753,219.775,219.744,219.753,52900001.0
2006-09-07 00:59:00,219.776,219.776,219.722,219.761,36900000.0
2006-09-07 01:00:00,219.787,219.787,219.774,219.781,41400000.0
2006-09-07 01:01:00,219.781,219.789,219.757,219.778,47600000.0
2006-09-07 01:02:00,219.812,219.845,219.81,219.844,36400000.0
2006-09-07 01:03:00,219.817,219.901,219.817,219.892,62700000.0
2006-09-07 01:04:00,219.876,219.887,219.866,219.874,51000000.0
2006-09-07 01:05:00,219.871,219.871,219.837,219.855,18400000.0
2006-09-07 01:06:00,219.843,219.843,219.786,219.815,55299999.0
2006-09-07 01:07:00,219.816,219.816,219.785,219.813,48600000.0
2006-09-07 01:08:00,219.825,219.835,219.801,219.807,25700000.0
2006-09-07 01:09:00,219.825,219.825,219.737,219.79,49699999.0
2006-09-07 01:10:00,219.818,219.818,219.785,219.785,84300000.0
2006-09-07 01:11:00,219.838,219.838,219.813,219.835,100100000.0
2006-09-07 01:12:00,219.852,219.852,219.771,219.797,32100000.0
2006-09-07 01:13:00,219.801,219.836,219.781,219.836,38100000.0
2006-09-07 01:14:00,219.827,219.845,219.815,219.815,76500001.0
2006-09-07 01:15:00,219.81,219.829,219.805,219.825,59700000.0
2006-09-07 01:16:00,219.867,219.879,219.826,219.86,56599999.0
2006-09-07 01:17:00,219.839,219.839,219.787,219.818,18000000.0
2006-09-07 01:18:00,219.837,219.837,219.779,219.818,40300000.0
2006-09-07 01:19:00,219.82,219.834,219.78,219.829,62900001.0
2006-09-07 01:20:00,219.848,219.857,219.839,219.849,39500000.0
2006-09-07 01:21:00,219.844,219.864,219.801,219.801,58500000.0
2006-09-07 01:22:00,219.851,219.863,219.825,219.863,25900000.0
2006-09-07 01:23:00,219.859,219.867,219.813,219.837,45900000.0
2006-09-07 01:24:00,219.847,219.847,219.83,219.845,64899999.0
2006-09-07 01:25:00,219.789,219.831,219.788,219.794,44000000.0
2006-09-07 01:26:00,219.816,219.824,219.802,219.82,32400000.0
2006-09-07 01:27:00,219.8,219.833,219.772,219.833,39500000.0
2006-09-07 01:28:00,219.814,219.841,219.806,219.824,66499999.0
2006-09-07 01:29:00,219.844,219.849,219.792,219.849,66000000.0
2006-09-07 01:30:00,219.847,219.852,219.821,219.832,31700000.0
2006-09-07 01:31:00,219.822,219.84,219.812,219.83,56300000.0
2006-09-07 01:32:00,219.828,219.844,219.798,219.839,83899999.0
2006-09-07 01:33:00,219.836,219.842,219.802,219.836,44500000.0
2006-09-07 01:34:00,219.822,219.824,219.776,219.819,23600000.0
2006-09-07 01:35:00,219.803,219.821,219.794,219.817,66699998.0
2006-09-07 01:36:00,219.847,219.858,219.816,219.84,77000001.0
2006-09-07 01:37:00,219.822,219.833,219.791,219.826,62500000.0
2006-09-07 01:38:00,219.824,219.84,219.799,219.817,45100000.0
2006-09-07 01:39:00,219.824,219.824,219.784,219.813,57900000.0
2006-09-07 01:40:00,219.822,219.833,219.801,219.801,81000000.0
2006-09-07 01:41:00,219.788,219.851,219.777,219.851,22800000.0
2006-09-07 01:42:00,219.872,219.872,219.814,219.822,15100000.0
2006-09-07 01:43:00,219.815,219.821,219.787,219.808,47999999.0
2006-09-07 01:44:00,219.831,219.849,219.82,219.845,43000001.0
2006-09-07 01:45:00,219.885,219.89,219.845,219.89,72100000.0
2006-09-07 01:46:00,219.9,219.915,219.854,219.87,44100000.0
2006-09-07 01:47:00,219.862,219.87,219.806,219.828,54199999.0
2006-09-07 01:48:00,219.811,219.838,219.786,219.832,44900000.0
2006-09-07 01:49:00,219.835,219.835,219.797,219.813,49500000.0
2006-09-07 01:50:00,219.806,219.826,219.779,219.823,66700000.0
2006-09-07 01:51:00,219.802,219.821,219.795,219.816,45400000.0
2006-09-07 01:52:00,219.81,219.837,219.783,219.79,67399999.0
2006-09-07 01:53:00,219.786,219.808,219.774,219.799,28200000.0
2006-09-07 01:54:00,219.796,219.822,219.773,219.8,54900000.0
2006-09-07 01:55:00,219.797,219.808,219.769,219.802,56400000.0
2006-09-07 01:56:00,219.813,219.84,219.794,219.802,46200000.0
2006-09-07 01:57:00,219.811,219.825,219.807,219.807,40900000.0
2006-09-07 01:58:00,219.811,219.811,219.793,219.798,46400000.0
2006-09-07 01:59:00,219.806,219.839,219.795,219.795,25400000.0
2006-09-07 02:00:00,219.784,219.816,219.769,219.785,88800000.0
2006-09-07 02:01:00,219.807,219.811,219.753,219.784,37400001.0
2006-09-07 02:02:00,219.778,219.824,219.765,219.809,71500001.0
2006-09-07 02:03:00,219.805,219.828,219.784,219.828,52500000.0
2006-09-07 02:04:00,219.829,219.829,219.778,219.803,21500000.0
2006-09-07 02:05:00,219.83,219.833,219.78,219.79,42000000.0
2006-09-07 02:06:00,219.822,219.835,219.739,219.739,24700000.0
2006-09-07 02:07:00,219.798,219.806,219.788,219.788,36300000.0
2006-09-07 02:08:00,219.797,219.799,219.751,219.777,108900000.0
2006-09-07 02:09:00,219.779,219.805,219.769,219.805,25800000.0
2006-09-07 02:10:00,219.785,219.808,219.746,219.808,54200000.0
2006-09-07 02:11:00,219.822,219.822,219.768,219.807,79000000.0
2006-09-07 02:12:00,219.821,219.852,219.803,219.852,45400000.0
2006-09-07 02:13:00,219.838,219.895,219.827,219.887,33700000.0
2006-09-07 02:14:00,219.871,219.871,219.814,219.83,45600000.0
2006-09-07 02:15:00,219.851,219.867,219.845,219.867,28400000.0
2006-09-07 02:16:00,219.868,219.918,219.847,219.913,41400000.0
2006-09-07 02:17:00,219.921,219.921,219.883,219.9,36000000.0
2006-09-07 02:18:00,219.883,219.905,219.858,219.905,39100000.0
2006-09-07 02:19:00,219.922,219.974,219.922,219.964,59700000.0
2006-09-07 02:20:00,219.974,219.997,219.964,219.981,26900000.0
2006-09-07 02:21:00,220.006,220.019,219.998,220.019,20500000.0
2006-09-07 02:22:00,220.037,220.064,220.034,220.064,51200000.0
2006-09-07 02:23:00,220.074,220.074,220.016,220.032,68100001.0
2006-09-07 02:24:00,220.011,220.05,220.006,220.05,63299999.0
2006-09-07 02:25:00,220.072,220.072,220.028,220.033,73500001.0
2006-09-07 02:26:00,220.026,220.034,219.988,220.027,52500000.0
2006-09-07 02:27:00,220.029,220.069,220.028,220.047,61400000.0
2006-09-07 02:28:00,220.037,220.046,220.011,220.011,38000000.0
2006-09-07 02:29:00,220.041,220.055,220.041,220.052,33300000.0
2006-09-07 02:30:00,220.04,220.063,220.018,220.044,68300001.0
2006-09-07 02:31:00,220.072,220.072,220.034,220.049,68499999.0
2006-09-07 02:32:00,220.049,220.078,220.049,220.064,64200000.0
2006-09-07 02:33:00,220.032,220.048,220.015,220.048,20600000.0
2006-09-07 02:34:00,220.052,220.085,220.052,220.085,31300000.0
2006-09-07 02:35:00,220.075,220.092,220.062,220.092,85000000.0
2006-09-07 02:36:00,220.059,220.077,220.04,220.07,42400000.0
2006-09-07 02:37:00,220.08,220.102,220.071,220.09,58800000.0
2006-09-07 02:38:00,220.063,220.078,220.043,220.078,57900001.0
2006-09-07 02:39:00,220.084,220.084,220.025,220.073,52600000.0
2006-09-07 02:40:00,220.064,220.083,220.052,220.066,39500000.0
2006-09-07 02:41:00,220.058,220.087,220.017,220.076,26700000.0
2006-09-07 02:42:00,220.051,220.069,220.007,220.007,42400000.0
2006-09-07 02:43:00,220.03,220.054,220.004,220.013,51200000.0
2006-09-07 02:44:00,220.024,220.05,220.016,220.04,39800000.0
2006-09-07 02:45:00,220.029,220.06,220.023,220.049,61600001.0
2006-09-07 02:46:00,220.047,220.071,220.042,220.048,55200000.0
2006-09-07 02:47:00,220.054,220.065,220.021,220.062,32200000.0
2006-09-07 02:48:00,220.04,220.064,220.03,220.048,48700000.0
2006-09-07 02:49:00,220.038,220.081,220.02,220.075,32400000.0
2006-09-07 02:50:00,220.065,220.075,220.046,220.062,61800000.0
2006-09-07 02:51:00,220.07,220.07,220.036,220.046,45100000.0
2006-09-07 02:52:00,220.025,220.045,220.009,220.038,50800000.0
2006-09-07 02:53:00,220.045,220.067,220.005,220.028,31700000.0
2006-09-07 02:54:00,220.01,220.067,220.01,220.061,44000000.0
2006-09-07 02:55:00,220.044,220.096,220.044,220.096,51600000.0
2006-09-07 02:56:00,220.089,220.089,220.068,220.086,61500000.0
2006-09-07 02:57:00,220.094,220.094,220.05,220.063,60400000.0
2006-09-07 02:58:00,220.071,220.076,220.054,220.076,53700000.0
2006-09-07 02:59:00,220.056,220.072,220.033,220.052,46300000.0
2006-09-07 03:00:00,220.045,220.105,220.044,220.063,68700000.0
2006-09-07 03:01:00,220.069,220.071,220.058,220.07,21700000.0
2006-09-07 03:02:00,220.097,220.099,220.078,220.082,26500000.0
2006-09-07 03:03:00,220.083,220.097,220.071,220.085,48100000.0
2006-09-07 03:04:00,220.077,220.09,220.065,220.07,39900000.0
2006-09-07 03:05:00,220.046,220.098,220.046,220.098,76800000.0
2006-09-07 03:06:00,220.099,220.128,220.099,220.125,48400000.0
2006-09-07 03:07:00,220.099,220.104,220.089,220.104,15800000.0
2006-09-07 03:08:00,220.113,220.113,220.083,220.083,37000000.0
2006-09-07 03:09:00,220.06,220.108,220.037,220.072,54200000.0
2006-09-07 03:10:00,220.073,220.102,220.071,220.085,37400000.0
2006-09-07 03:11:00,220.078,220.097,220.061,220.075,51600001.0
2006-09-07 03:12:00,220.071,220.082,220.04,220.065,70400000.0
2006-09-07 03:13:00,220.073,220.073,220.043,220.053,48600000.0
2006-09-07 03:14:00,220.051,220.089,220.043,220.089,33299999.0
2006-09-07 03:15:00,220.095,220.129,220.084,220.129,32700000.0
2006-09-07 03:16:00,220.112,220.135,220.106,220.135,44800000.0
2006-09-07 03:17:00,220.119,220.152,220.111,220.134,48200000.0
2006-09-07 03:18:00,220.119,220.127,220.079,220.114,53300000.0
2006-09-07 03:19:00,220.142,220.155,220.105,220.129,46200001.0
2006-09-07 03:20:00,220.139,220.154,220.128,220.128,43800000.0
2006-09-07 03:21:00,220.147,220.147,220.114,220.139,62600001.0
2006-09-07 03:22:00,220.131,220.159,220.121,220.158,71000000.0
2006-09-07 03:23:00,220.174,220.19,220.133,220.19,90300001.0
2006-09-07 03:24:00,220.177,220.22,220.177,220.22,52800000.0
2006-09-07 03:25:00,220.214,220.214,220.178,220.207,52800001.0
2006-09-07 03:26:00,220.162,220.191,220.143,220.171,56300000.0
2006-09-07 03:27:00,220.189,220.214,220.188,220.188,39600000.0
2006-09-07 03:28:00,220.176,220.176,220.141,220.158,51299999.0
2006-09-07 03:29:00,220.16,220.16,220.115,220.115,25100000.0
2006-09-07 03:30:00,220.114,220.152,220.114,220.134,65800000.0
2006-09-07 03:31:00,220.18,220.18,220.156,220.177,23900000.0
2006-09-07 03:32:00,220.16,220.191,220.14,220.16,84600000.0
2006-09-07 03:33:00,220.171,220.196,220.161,220.196,64300000.0
2006-09-07 03:34:00,220.179,220.179,220.125,220.127,95299999.0
2006-09-07 03:35:00,220.149,220.164,220.137,220.137,63300000.0
2006-09-07 03:36:00,220.142,220.167,220.112,220.112,53700000.0
2006-09-07 03:37:00,220.097,220.125,220.08,220.096,40900000.0
2006-09-07 03:38:00,220.094,220.103,220.035,220.057,83200000.0
2006-09-07 03:39:00,220.075,220.097,220.061,220.085,44500000.0
2006-09-07 03:40:00,220.102,220.11,220.071,220.098,54299999.0
2006-09-07 03:41:00,220.097,220.12,220.055,220.12,52400000.0
2006-09-07 03:42:00,220.11,220.142,220.082,220.082,69800000.0
2006-09-07 03:43:00,220.068,220.118,220.068,220.118,53700000.0
2006-09-07 03:44:00,220.121,220.133,220.111,220.133,50500000.0
2006-09-07 03:45:00,220.12,220.144,220.092,220.121,57899999.0
2006-09-07 03:46:00,220.103,220.105,220.05,220.088,36200000.0
2006-09-07 03:47:00,220.097,220.097,220.06,220.097,52100000.0
2006-09-07 03:48:00,220.105,220.13,220.047,220.087,54100000.0
2006-09-07 03:49:00,220.086,220.122,220.081,220.115,39000000.0
2006-09-07 03:50:00,220.101,220.145,220.077,220.145,37600000.0
2006-09-07 03:51:00,220.137,220.167,220.137,220.158,57900000.0
2006-09-07 03:52:00,220.175,220.182,220.146,220.159,54200000.0
2006-09-07 03:53:00,220.169,220.188,220.169,220.18,33200000.0
2006-09-07 03:54:00,220.198,220.243,220.198,220.24,23300000.0
2006-09-07 03:55:00,220.248,220.25,220.221,220.25,40800000.0
2006-09-07 03:56:00,220.208,220.24,220.204,220.216,46900001.0
2006-09-07 03:57:00,220.188,220.221,220.171,220.211,43600000.0
2006-09-07 03:58:00,220.206,220.221,220.201,220.213,63100000.0
2006-09-07 03:59:00,220.219,220.228,220.169,220.181,50700000.0
2006-09-07 04:00:00,220.187,220.205,220.18,220.194,45100000.0
2006-09-07 04:01:00,220.192,220.201,220.167,220.172,41500000.0
2006-09-07 04:02:00,220.175,220.186,220.164,220.173,92300001.0
2006-09-07 04:03:00,220.186,220.195,220.157,220.177,26600000.0
2006-09-07 04:04:00,220.178,220.18,220.157,220.157,55000000.0
2006-09-07 04:05:00,220.138,220.138,220.087,220.117,75600000.0
2006-09-07 04:06:00,220.1,220.101,220.062,220.074,97300000.0
2006-09-07 04:07:00,220.096,220.115,220.048,220.048,92900000.0
2006-09-07 04:08:00,220.127,220.13,220.064,220.123,42400000.0
2006-09-07 04:09:00,220.142,220.16,220.118,220.148,45000000.0
2006-09-07 04:10:00,220.164,220.169,220.136,220.15,32900000.0
2006-09-07 04:11:00,220.116,220.174,220.116,220.131,69800001.0
2006-09-07 04:12:00,220.138,220.178,220.117,220.145,83000000.0
2006-09-07 04:13:00,220.162,220.188,220.162,220.188,28800000.0
2006-09-07 04:14:00,220.179,220.237,220.179,220.233,41400000.0
2006-09-07 04:15:00,220.208,220.234,220.177,220.234,68600000.0
2006-09-07 04:16:00,220.188,220.219,220.169,220.208,81600001.0
2006-09-07 04:17:00,220.202,220.232,220.182,220.232,37000000.0
2006-09-07 04:18:00,220.209,220.209,220.154,220.206,25900000.0
2006-09-07 04:19:00,220.214,220.235,220.214,220.235,57799999.0
2006-09-07 04:20:00,220.236,220.246,220.222,220.23,39000000.0
2006-09-07 04:21:00,220.246,220.252,220.192,220.247,84299999.0
2006-09-07 04:22:00,220.231,220.243,220.223,220.228,36200000.0
2006-09-07 04:23:00,220.214,220.235,220.207,220.235,17300000.0
2006-09-07 04:24:00,220.246,220.259,220.224,220.257,41400000.0
2006-09-07 04:25:00,220.24,220.24,220.192,220.22,31300000.0
2006-09-07 04:26:00,220.247,220.257,220.179,220.226,44900001.0
2006-09-07 04:27:00,220.249,220.279,220.233,220.277,29300000.0
2006-09-07 04:28:00,220.264,220.268,220.2,220.231,53000000.0
2006-09-07 04:29:00,220.236,220.269,220.23,220.256,60000001.0
2006-09-07 04:30:00,220.237,220.262,220.213,220.256,51800001.0
2006-09-07 04:31:00,220.244,220.259,220.214,220.259,73100001.0
2006-09-07 04:32:00,220.265,220.284,220.255,220.273,56600000.0
2006-09-07 04:33:00,220.241,220.241,220.225,220.236,59499999.0
2006-09-07 04:34:00,220.245,220.267,220.245,220.267,39000000.0
2006-09-07 04:35:00,220.25,220.26,220.24,220.24,55100002.0
2006-09-07 04:36:00,220.195,220.249,220.195,220.227,26500000.0
2006-09-07 04:37:00,220.232,220.245,220.181,220.216,52700000.0
2006-09-07 04:38:00,220.229,220.229,220.215,220.216,41600000.0
2006-09-07 04:39:00,220.234,220.246,220.223,220.237,58899999.0
2006-09-07 04:40:00,220.233,220.236,220.191,220.236,23800000.0
2006-09-07 04:41:00,220.235,220.264,220.207,220.264,12600000.0
2006-09-07 04:42:00,220.252,220.266,220.22,220.22,69399999.0
2006-09-07 04:43:00,220.216,220.264,220.199,220.252,60300000.0
2006-09-07 04:44:00,220.257,220.257,220.198,220.198,30400000.0
2006-09-07 04:45:00,220.231,220.262,220.223,220.262,26300000.0
2006-09-07 04:46:00,220.228,220.269,220.228,220.261,45300000.0
2006-09-07 04:47:00,220.238,220.252,220.227,220.24,48499999.0
2006-09-07 04:48:00,220.228,220.25,220.203,220.247,57300000.0
2006-09-07 04:49:00,220.237,220.252,220.204,220.248,51200000.0
2006-09-07 04:50:00,220.208,220.258,220.208,220.257,105400000.0
2006-09-07 04:51:00,220.249,220.267,220.228,220.236,73500000.0
2006-09-07 04:52:00,220.233,220.276,220.227,220.227,60900002.0
2006-09-07 04:53:00,220.235,220.302,220.235,220.285,44500000.0
2006-09-07 04:54:00,220.255,220.331,220.246,220.331,69999999.0
2006-09-07 04:55:00,220.298,220.298,220.265,220.265,26300000.0
2006-09-07 04:56:00,220.267,220.29,220.246,220.275,62100000.0
2006-09-07 04:57:00,220.231,220.273,220.229,220.266,41100000.0
2006-09-07 04:58:00,220.247,220.266,220.237,220.237,52900000.0
2006-09-07 04:59:00,220.248,220.254,220.218,220.249,34600000.0
2006-09-07 05:00:00,220.224,220.258,220.212,220.23,53400000.0
2006-09-07 05:01:00,220.242,220.242,220.21,220.232,82200001.0
2006-09-07 05:02:00,220.222,220.246,220.214,220.226,39500000.0
2006-09-07 05:03:00,220.212,220.212,220.182,220.209,45800000.0
2006-09-07 05:04:00,220.218,220.218,220.18,220.186,24000000.0
2006-09-07 05:05:00,220.193,220.233,220.183,220.227,55300001.0
2006-09-07 05:06:00,220.222,220.24,220.201,220.201,63599999.0
2006-09-07 05:07:00,220.208,220.236,220.175,220.175,83800000.0
2006-09-07 05:08:00,220.208,220.237,220.199,220.237,54200000.0
2006-09-07 05:09:00,220.231,220.247,220.215,220.247,20900000.0
2006-09-07 05:10:00,220.271,220.271,220.21,220.247,39100000.0
2006-09-07 05:11:00,220.241,220.257,220.209,220.225,79700001.0
2006-09-07 05:12:00,220.252,220.254,220.228,220.232,37300000.0
2006-09-07 05:13:00,220.217,220.252,220.205,220.226,49800000.0
2006-09-07 05:14:00,220.21,220.213,220.183,220.188,54400000.0
2006-09-07 05:15:00,220.218,220.244,220.205,220.226,63600000.0
2006-09-07 05:16:00,220.215,220.215,220.169,220.197,61900001.0
2006-09-07 05:17:00,220.179,220.22,220.159,220.214,36000000.0
2006-09-07 05:18:00,220.218,220.218,220.186,220.186,46200000.0
2006-09-07 05:19:00,220.191,220.191,220.136,220.184,73200001.0
2006-09-07 05:20:00,220.215,220.219,220.212,220.215,56199998.0
2006-09-07 05:21:00,220.215,220.215,220.151,220.17,52600000.0
2006-09-07 05:22:00,220.178,220.192,220.152,220.171,42400000.0
2006-09-07 05:23:00,220.19,220.19,220.132,220.165,56099999.0
2006-09-07 05:24:00,220.19,220.201,220.178,220.191,50200000.0
2006-09-07 05:25:00,220.197,220.197,220.151,220.175,51700000.0
2006-09-07 05:26:00,220.163,220.198,220.139,220.179,64200000.0
2006-09-07 05:27:00,220.179,220.206,220.164,220.167,44800000.0
2006-09-07 05:28:00,220.148,220.185,220.122,220.163,62799999.0
2006-09-07 05:29:00,220.143,220.176,220.143,220.152,48500000.0
2006-09-07 05:30:00,220.168,220.174,220.117,220.143,46100000.0
2006-09-07 05:31:00,220.149,220.161,220.128,220.148,76400000.0
2006-09-07 05:32:00,220.144,220.162,220.126,220.126,59900000.0
2006-09-07 05:33:00,220.143,220.157,220.136,220.157,82000000.0
2006-09-07 05:34:00,220.165,220.166,220.155,220.155,62000000.0
2006-09-07 05:35:00,220.17,220.17,220.115,220.146,52600000.0
2006-09-07 05:36:00,220.133,220.171,220.107,220.155,62000000.0
2006-09-07 05:37:00,220.135,220.136,220.094,220.122,46200001.0
2006-09-07 05:38:00,220.13,220.147,220.13,220.145,71400000.0
2006-09-07 05:39:00,220.119,220.141,220.106,220.118,79500000.0
2006-09-07 05:40:00,220.15,220.159,220.108,220.148,56000000.0
2006-09-07 05:41:00,220.143,220.172,220.138,220.161,37600000.0
2006-09-07 05:42:00,220.167,220.167,220.137,220.15,42900000.0
2006-09-07 05:43:00,220.159,220.173,220.139,220.152,51600000.0
2006-09-07 05:44:00,220.161,220.161,220.135,220.15,53800000.0
2006-09-07 05:45:00,220.146,220.146,220.118,220.135,41700000.0
2006-09-07 05:46:00,220.143,220.161,220.116,220.128,42700000.0
2006-09-07 05:47:00,220.138,220.147,220.093,220.093,45400001.0
2006-09-07 05:48:00,220.134,220.134,220.086,220.12,35300000.0
2006-09-07 05:49:00,220.108,220.111,220.083,220.11,19900000.0
2006-09-07 05:50:00,220.097,220.114,220.076,220.09,86100002.0
2006-09-07 05:51:00,220.089,220.127,220.084,220.094,59700001.0
2006-09-07 05:52:00,220.105,220.134,220.087,220.121,56900000.0
2006-09-07 05:53:00,220.113,220.125,220.095,220.111,57400000.0
2006-09-07 05:54:00,220.102,220.127,220.084,220.109,39500000.0
2006-09-07 05:55:00,220.116,220.127,220.076,220.088,39700000.0
2006-09-07 05:56:00,220.105,220.132,220.086,220.104,61400000.0
2006-09-07 05:57:00,220.148,220.148,220.048,220.064,65600002.0
2006-09-07 05:58:00,220.088,220.088,220.031,220.05,61699999.0
2006-09-07 05:59:00,220.078,220.085,220.064,220.064,61400000.0
2006-09-07 06:00:00,220.086,220.086,220.024,220.068,93100000.0
2006-09-07 06:01:00,220.076,220.076,220.033,220.055,60900001.0
2006-09-07 06:02:00,220.043,220.043,219.983,220.043,55000001.0
2006-09-07 06:03:00,220.023,220.032,220.02,220.021,34200000.0
2006-09-07 06:04:00,220.017,220.018,220.001,220.018,51300000.0
2006-09-07 06:05:00,220.007,220.007,219.968,219.983,53900000.0
2006-09-07 06:06:00,219.939,219.972,219.919,219.972,58600000.0
2006-09-07 06:07:00,219.977,219.979,219.962,219.975,82200000.0
2006-09-07 06:08:00,219.969,219.978,219.941,219.946,49100000.0
2006-09-07 06:09:00,219.934,219.934,219.892,219.897,47600000.0
2006-09-07 06:10:00,219.91,219.919,219.883,219.883,58800000.0
2006-09-07 06:11:00,219.937,219.958,219.932,219.951,53800000.0
2006-09-07 06:12:00,219.937,219.981,219.934,219.981,59400000.0
2006-09-07 06:13:00,219.963,219.981,219.939,219.98,34600000.0
2006-09-07 06:14:00,219.979,219.985,219.936,219.978,75299999.0
2006-09-07 06:15:00,219.966,219.972,219.949,219.95,31400000.0
2006-09-07 06:16:00,219.944,219.948,219.918,219.932,52900000.0
2006-09-07 06:17:00,219.951,219.951,219.905,219.925,69400000.0
2006-09-07 06:18:00,219.919,219.933,219.894,219.922,61900001.0
2006-09-07 06:19:00,219.93,219.93,219.901,219.901,42500000.0
2006-09-07 06:20:00,219.914,219.914,219.871,219.893,76000000.0
2006-09-07 06:21:00,219.912,219.921,219.87,219.87,49900000.0
2006-09-07 06:22:00,219.884,219.921,219.884,219.904,66300000.0
2006-09-07 06:23:00,219.942,219.942,219.902,219.92,88300001.0
2006-09-07 06:24:00,219.894,219.941,219.894,219.92,47700000.0
2006-09-07 06:25:00,219.879,219.927,219.879,219.918,39199999.0
2006-09-07 06:26:00,219.903,219.946,219.89,219.946,49100000.0
2006-09-07 06:27:00,219.912,219.928,219.886,219.904,31500000.0
2006-09-07 06:28:00,219.917,219.928,219.883,219.928,83700000.0
2006-09-07 06:29:00,219.942,219.947,219.893,219.922,51500000.0
2006-09-07 06:30:00,219.935,219.94,219.871,219.871,52800000.0
2006-09-07 06:31:00,219.903,219.903,219.878,219.878,76200000.0
2006-09-07 06:32:00,219.883,219.897,219.853,219.872,48800000.0
2006-09-07 06:33:00,219.893,219.893,219.843,219.886,43700000.0
2006-09-07 06:34:00,219.888,219.915,219.886,219.912,43500001.0
2006-09-07 06:35:00,219.883,219.918,219.873,219.908,20700000.0
2006-09-07 06:36:00,219.924,219.924,219.877,219.887,38600000.0
2006-09-07 06:37:00,219.9,219.927,219.9,219.911,28300000.0
2006-09-07 06:38:00,219.906,219.92,219.887,219.897,38600000.0
2006-09-07 06:39:00,219.905,219.928,219.905,219.926,66600000.0
2006-09-07 06:40:00,219.918,219.918,219.887,219.916,73099999.0
2006-09-07 06:41:00,219.918,219.939,219.906,219.921,71699999.0
2006-09-07 06:42:00,219.924,219.929,219.917,219.918,70800000.0
2006-09-07 06:43:00,219.93,219.949,219.899,219.922,43400000.0
2006-09-07 06:44:00,219.906,219.918,219.882,219.89,65500000.0
2006-09-07 06:45:00,219.912,219.912,219.883,219.899,54200001.0
2006-09-07 06:46:00,219.924,219.937,219.887,219.937,71300000.0
2006-09-07 06:47:00,219.955,219.955,219.893,219.939,50000000.0
2006-09-07 06:48:00,219.959,219.961,219.923,219.951,89100000.0
2006-09-07 06:49:00,219.924,219.938,219.902,219.919,40400000.0
2006-09-07 06:50:00,219.908,219.928,219.897,219.92,79600000.0
2006-09-07 06:51:00,219.925,219.956,219.901,219.931,46400000.0
2006-09-07 06:52:00,219.928,219.958,219.928,219.932,51800000.0
2006-09-07 06:53:00,219.954,219.954,219.89,219.891,48899999.0
2006-09-07 06:54:00,219.865,219.945,219.865,219.945,60100000.0
2006-09-07 06:55:00,219.921,219.926,219.891,219.926,43800000.0
2006-09-07 06:56:00,219.942,219.951,219.925,219.929,43800000.0
2006-09-07 06:57:00,219.932,219.941,219.858,219.871,41200000.0
2006-09-07 06:58:00,219.898,219.938,219.893,219.938,47300000.0
2006-09-07 06:59:00,219.909,219.941,219.896,219.933,63700000.0
2006-09-07 07:00:00,219.93,219.956,219.914,219.929,48900000.0
2006-09-07 07:01:00,219.959,219.974,219.959,219.974,7900000.0
2006-09-07 07:02:00,219.972,219.99,219.929,219.95,34300000.0
2006-09-07 07:03:00,219.96,219.987,219.96,219.987,35400000.0
2006-09-07 07:04:00,219.985,220.015,219.982,219.999,61100000.0
2006-09-07 07:05:00,220.032,220.037,219.979,220.025,61100000.0
2006-09-07 07:06:00,220.018,220.034,220.0,220.0,47600000.0
2006-09-07 07:07:00,220.016,220.022,219.964,219.964,44900000.0
2006-09-07 07:08:00,220.003,220.003,219.979,219.985,37300000.0
2006-09-07 07:09:00,220.011,220.021,219.986,220.003,114300002.0
2006-09-07 07:10:00,220.023,220.034,219.99,220.004,41600000.0
2006-09-07 07:11:00,220.017,220.03,219.993,220.015,50200000.0
2006-09-07 07:12:00,220.007,220.034,219.999,220.025,53500000.0
2006-09-07 07:13:00,219.987,220.023,219.973,220.007,40800000.0
2006-09-07 07:14:00,219.989,219.989,219.946,219.946,74200001.0
2006-09-07 07:15:00,219.959,219.959,219.94,219.946,32000000.0
2006-09-07 07:16:00,219.939,219.939,219.882,219.882,22900000.0
2006-09-07 07:17:00,219.877,219.889,219.834,219.889,29000000.0
2006-09-07 07:18:00,219.88,219.909,219.858,219.9,49100001.0
2006-09-07 07:19:00,219.905,219.905,219.86,219.864,64900000.0
2006-09-07 07:20:00,219.89,219.904,219.886,219.904,21100000.0
2006-09-07 07:21:00,219.883,219.883,219.86,219.863,52000000.0
2006-09-07 07:22:00,219.868,219.892,219.868,219.892,42600000.0
2006-09-07 07:23:00,219.879,219.889,219.866,219.87,35100000.0
2006-09-07 07:24:00,219.86,219.867,219.844,219.867,75600001.0
2006-09-07 07:25:00,219.866,219.883,219.836,219.873,42200000.0
2006-09-07 07:26:00,219.89,219.89,219.857,219.882,16900000.0
2006-09-07 07:27:00,219.863,219.91,219.851,219.88,34100000.0
2006-09-07 07:28:00,219.871,219.871,219.795,219.808,56800000.0
2006-09-07 07:29:00,219.832,219.836,219.77,219.836,58000000.0
2006-09-07 07:30:00,219.814,219.85,219.813,219.825,63500000.0
2006-09-07 07:31:00,219.793,219.828,219.781,219.8,59200000.0
2006-09-07 07:32:00,219.815,219.833,219.804,219.833,21000000.0
2006-09-07 07:33:00,219.792,219.821,219.78,219.788,41399999.0
2006-09-07 07:34:00,219.783,219.803,219.77,219.794,52700000.0
2006-09-07 07:35:00,219.795,219.795,219.742,219.753,24300000.0
2006-09-07 07:36:00,219.756,219.786,219.711,219.761,40500000.0
2006-09-07 07:37:00,219.741,219.771,219.725,219.763,105000002.0
2006-09-07 07:38:00,219.766,219.777,219.745,219.762,35999999.0
2006-09-07 07:39:00,219.762,219.777,219.751,219.764,38200000.0
2006-09-07 07:40:00,219.795,219.797,219.728,219.773,34200000.0
2006-09-07 07:41:00,219.78,219.784,219.742,219.769,51600000.0
2006-09-07 07:42:00,219.761,219.772,219.741,219.752,74300001.0
2006-09-07 07:43:00,219.753,219.753,219.7,219.718,43700000.0
2006-09-07 07:44:00,219.729,219.746,219.719,219.739,26200000.0
2006-09-07 07:45:00,219.753,219.755,219.706,219.714,39000000.0
2006-09-07 07:46:00,219.727,219.75,219.719,219.75,33900000.0
2006-09-07 07:47:00,219.742,219.769,219.722,219.763,76600001.0
2006-09-07 07:48:00,219.736,219.753,219.71,219.753,23700000.0
2006-09-07 07:49:00,219.752,219.754,219.712,219.735,33800000.0
2006-09-07 07:50:00,219.733,219.75,219.704,219.734,62799999.0
2006-09-07 07:51:00,219.768,219.773,219.733,219.773,38200000.0
2006-09-07 07:52:00,219.759,219.768,219.732,219.735,32100000.0
2006-09-07 07:53:00,219.736,219.741,219.71,219.737,47100000.0
2006-09-07 07:54:00,219.742,219.753,219.74,219.74,49200000.0
2006-09-07 07:55:00,219.737,219.757,219.711,219.736,62100000.0
2006-09-07 07:56:00,219.745,219.751,219.697,219.724,76100002.0
2006-09-07 07:57:00,219.73,219.742,219.72,219.724,37900000.0
2006-09-07 07:58:00,219.717,219.737,219.698,219.729,93600001.0
2006-09-07 07:59:00,219.74,219.774,219.74,219.768,29000000.0
2006-09-07 08:00:00,219.769,219.773,219.694,219.694,37900000.0
2006-09-07 08:01:00,219.674,219.721,219.669,219.713,42400000.0
2006-09-07 08:02:00,219.713,219.716,219.702,219.704,51500000.0
2006-09-07 08:03:00,219.693,219.71,219.665,219.665,34200000.0
2006-09-07 08:04:00,219.675,219.72,219.673,219.709,37800000.0
2006-09-07 08:05:00,219.708,219.721,219.707,219.71,63700001.0
2006-09-07 08:06:00,219.722,219.722,219.669,219.675,44900000.0
2006-09-07 08:07:00,219.662,219.723,219.662,219.723,47000000.0
2006-09-07 08:08:00,219.739,219.739,219.71,219.71,67700000.0
2006-09-07 08:09:00,219.702,219.702,219.656,219.656,78400000.0
2006-09-07 08:10:00,219.656,219.66,219.617,219.628,82200001.0
2006-09-07 08:11:00,219.647,219.647,219.613,219.629,27100000.0
2006-09-07 08:12:00,219.639,219.663,219.639,219.641,33900000.0
2006-09-07 08:13:00,219.653,219.664,219.637,219.637,23900000.0
2006-09-07 08:14:00,219.613,219.66,219.59,219.652,49200001.0
2006-09-07 08:15:00,219.649,219.667,219.621,219.621,36600000.0
2006-09-07 08:16:00,219.622,219.631,219.597,219.631,38100000.0
2006-09-07 08:17:00,219.637,219.64,219.613,219.619,72999999.0
2006-09-07 08:18:00,219.625,219.635,219.592,219.635,42000001.0
2006-09-07 08:19:00,219.67,219.67,219.636,219.636,64399999.0
2006-09-07 08:20:00,219.61,219.648,219.6,219.648,81499999.0
2006-09-07 08:21:00,219.634,219.639,219.588,219.605,77100000.0
2006-09-07 08:22:00,219.655,219.671,219.629,219.671,41900000.0
2006-09-07 08:23:00,219.683,219.695,219.648,219.695,81899999.0
2006-09-07 08:24:00,219.719,219.719,219.706,219.706,40000001.0
2006-09-07 08:25:00,219.671,219.68,219.643,219.649,48600001.0
2006-09-07 08:26:00,219.609,219.639,219.59,219.617,44300000.0
2006-09-07 08:27:00,219.604,219.63,219.602,219.624,37200000.0
2006-09-07 08:28:00,219.62,219.624,219.611,219.615,56399999.0
2006-09-07 08:29:00,219.606,219.634,219.601,219.634,37200000.0
2006-09-07 08:30:00,219.643,219.652,219.63,219.648,39200000.0
2006-09-07 08:31:00,219.629,219.631,219.6,219.624,56800001.0
2006-09-07 08:32:00,219.627,219.638,219.604,219.625,56100001.0
2006-09-07 08:33:00,219.609,219.642,219.609,219.62,78400000.0
2006-09-07 08:34:00,219.628,219.638,219.611,219.638,47800000.0
2006-09-07 08:35:00,219.615,219.632,219.602,219.629,43000000.0
2006-09-07 08:36:00,219.627,219.639,219.589,219.632,42699999.0
2006-09-07 08:37:00,219.643,219.683,219.632,219.683,75499999.0
2006-09-07 08:38:00,219.684,219.742,219.679,219.738,108399999.0
2006-09-07 08:39:00,219.738,219.738,219.686,219.686,37800001.0
2006-09-07 08:40:00,219.704,219.708,219.685,219.698,24700000.0
2006-09-07 08:41:00,219.724,219.729,219.705,219.712,47000000.0
2006-09-07 08:42:00,219.736,219.741,219.721,219.738,77700000.0
2006-09-07 08:43:00,219.734,219.765,219.725,219.765,17400000.0
2006-09-07 08:44:00,219.794,219.814,219.787,219.799,123400000.0
2006-09-07 08:45:00,219.797,219.817,219.789,219.8,34200000.0
2006-09-07 08:46:00,219.807,219.826,219.757,219.757,30200000.0
2006-09-07 08:47:00,219.803,219.806,219.765,219.79,33700000.0
2006-09-07 08:48:00,219.812,219.824,219.811,219.811,22900000.0
2006-09-07 08:49:00,219.785,219.826,219.785,219.805,29900000.0
2006-09-07 08:50:00,219.778,219.802,219.769,219.79,32200001.0
2006-09-07 08:51:00,219.767,219.767,219.744,219.758,25800000.0
2006-09-07 08:52:00,219.757,219.757,219.697,219.73,77600000.0
2006-09-07 08:53:00,219.709,219.715,219.699,219.707,43100001.0
2006-09-07 08:54:00,219.692,219.705,219.685,219.705,33700000.0
2006-09-07 08:55:00,219.697,219.716,219.691,219.715,96500000.0
2006-09-07 08:56:00,219.701,219.713,219.685,219.697,41400000.0
2006-09-07 08:57:00,219.703,219.723,219.69,219.69,31300000.0
2006-09-07 08:58:00,219.678,219.681,219.57,219.57,40100000.0
2006-09-07 08:59:00,219.587,219.657,219.587,219.657,83899999.0
2006-09-07 09:00:00,219.722,219.798,219.709,219.785,90100001.0
2006-09-07 09:01:00,219.786,219.805,219.786,219.792,48000000.0
2006-09-07 09:02:00,219.78,219.787,219.759,219.762,34000000.0
2006-09-07 09:03:00,219.724,219.748,219.699,219.748,16800000.0
2006-09-07 09:04:00,219.753,219.814,219.753,219.814,39100000.0
2006-09-07 09:05:00,219.821,219.85,219.793,219.85,30100000.0
2006-09-07 09:06:00,219.877,219.931,219.863,219.931,58700000.0
2006-09-07 09:07:00,219.923,219.923,219.902,219.914,21500000.0
2006-09-07 09:08:00,219.882,219.899,219.86,219.872,38000001.0
2006-09-07 09:09:00,219.923,219.937,219.914,219.914,26000000.0
2006-09-07 09:10:00,219.937,219.937,219.884,219.918,50700000.0
2006-09-07 09:11:00,219.945,219.963,219.945,219.946,20600000.0
2006-09-07 09:12:00,219.942,219.942,219.896,219.93,53900000.0
2006-09-07 09:13:00,219.931,219.935,219.866,219.866,24600000.0
2006-09-07 09:14:00,219.897,219.933,219.897,219.909,19200000.0
2006-09-07 09:15:00,219.899,219.926,219.89,219.9,142500001.0
2006-09-07 09:16:00,219.917,219.929,219.868,219.919,58400000.0
2006-09-07 09:17:00,219.933,219.983,219.927,219.983,59500000.0
2006-09-07 09:18:00,219.99,219.992,219.948,219.952,63999999.0
2006-09-07 09:19:00,219.946,219.946,219.91,219.934,33400000.0
2006-09-07 09:20:00,219.955,219.985,219.955,219.985,23499999.0
2006-09-07 09:21:00,219.996,219.996,219.958,219.991,39100000.0
2006-09-07 09:22:00,219.971,220.03,219.971,220.03,97400000.0
2006-09-07 09:23:00,220.05,220.052,220.029,220.044,47400000.0
2006-09-07 09:24:00,220.03,220.03,219.962,220.029,56600001.0
2006-09-07 09:25:00,220.05,220.05,220.027,220.03,62000000.0
2006-09-07 09:26:00,220.044,220.044,219.984,219.984,81000000.0
2006-09-07 09:27:00,219.983,219.994,219.978,219.992,52900000.0
2006-09-07 09:28:00,219.975,219.984,219.929,219.984,32700000.0
2006-09-07 09:29:00,219.962,219.992,219.957,219.957,52100000.0
2006-09-07 09:30:00,219.939,219.973,219.934,219.971,18000000.0
2006-09-07 09:31:00,219.966,220.015,219.966,220.015,21700000.0
2006-09-07 09:32:00,220.011,220.015,219.949,219.949,43200000.0
2006-09-07 09:33:00,219.954,219.975,219.946,219.973,34300000.0
2006-09-07 09:34:00,220.011,220.093,220.011,220.041,57200000.0
2006-09-07 09:35:00,220.02,220.048,220.014,220.032,38800000.0
2006-09-07 09:36:00,220.026,220.026,220.002,220.002,63900000.0
2006-09-07 09:37:00,219.983,220.04,219.976,220.03,42200000.0
2006-09-07 09:38:00,220.039,220.073,220.038,220.042,73900000.0
2006-09-07 09:39:00,220.051,220.096,220.043,220.096,77300000.0
2006-09-07 09:40:00,220.101,220.151,220.092,220.122,80400001.0
2006-09-07 09:41:00,220.097,220.113,220.081,220.112,49000000.0
2006-09-07 09:42:00,220.107,220.118,220.06,220.078,49500001.0
2006-09-07 09:43:00,220.075,220.084,220.059,220.083,63000001.0
2006-09-07 09:44:00,220.1,220.101,220.056,220.069,52500000.0
2006-09-07 09:45:00,220.069,220.069,220.021,220.047,48800000.0
2006-09-07 09:46:00,220.01,220.025,219.973,219.974,68800001.0
2006-09-07 09:47:00,219.983,220.042,219.966,220.04,28300000.0
2006-09-07 09:48:00,220.021,220.021,219.967,219.967,39300000.0
2006-09-07 09:49:00,219.965,219.983,219.936,219.941,61300000.0
2006-09-07 09:50:00,219.969,219.99,219.937,219.937,58200000.0
2006-09-07 09:51:00,219.934,219.947,219.922,219.937,16500000.0
2006-09-07 09:52:00,219.941,219.95,219.916,219.916,60600000.0
2006-09-07 09:53:00,219.931,219.942,219.901,219.91,24500000.0
2006-09-07 09:54:00,219.928,220.0,219.928,219.981,78500001.0
2006-09-07 09:55:00,219.984,219.984,219.956,219.961,52100001.0
2006-09-07 09:56:00,219.954,220.002,219.941,220.002,35500000.0
2006-09-07 09:57:00,220.0,220.013,219.956,219.956,74499998.0
2006-09-07 09:58:00,219.972,219.976,219.952,219.963,38000001.0
2006-09-07 09:59:00,219.979,220.009,219.972,220.009,51100000.0
2006-09-07 10:00:00,220.006,220.038,220.002,220.012,36200000.0
2006-09-07 10:01:00,220.015,220.053,220.013,220.043,66700000.0
2006-09-07 10:02:00,220.074,220.074,220.05,220.05,28500000.0
2006-09-07 10:03:00,220.034,220.039,220.01,220.013,17700000.0
2006-09-07 10:04:00,220.022,220.031,220.012,220.018,44000000.0
2006-09-07 10:05:00,220.027,220.027,219.988,219.998,47100000.0
2006-09-07 10:06:00,219.993,219.993,219.968,219.968,36700000.0
2006-09-07 10:07:00,219.98,219.984,219.888,219.888,35200000.0
2006-09-07 10:08:00,219.848,219.942,219.848,219.942,34700000.0
2006-09-07 10:09:00,219.95,219.95,219.912,219.92,60599999.0
2006-09-07 10:10:00,219.912,219.928,219.886,219.928,66900000.0
2006-09-07 10:11:00,219.913,219.925,219.897,219.925,25400000.0
2006-09-07 10:12:00,219.919,219.945,219.903,219.945,20000000.0
2006-09-07 10:13:00,219.943,219.953,219.923,219.953,41400000.0
2006-09-07 10:14:00,219.958,219.958,219.941,219.947,14500000.0
2006-09-07 10:15:00,219.937,219.952,219.935,219.952,37400000.0
2006-09-07 10:16:00,219.961,220.012,219.961,220.008,39800000.0
2006-09-07 10:17:00,220.011,220.021,220.001,220.016,19000000.0
2006-09-07 10:18:00,220.009,220.012,219.979,219.988,48300001.0
2006-09-07 10:19:00,219.97,219.982,219.958,219.976,48999999.0
2006-09-07 10:20:00,219.992,219.992,219.961,219.991,53200000.0
2006-09-07 10:21:00,219.977,219.995,219.953,219.985,35200000.0
2006-09-07 10:22:00,219.984,219.985,219.945,219.965,20800000.0
2006-09-07 10:23:00,219.957,219.977,219.946,219.96,34800000.0
2006-09-07 10:24:00,219.937,219.991,219.933,219.991,27900000.0
2006-09-07 10:25:00,220.027,220.052,220.018,220.039,70700000.0
2006-09-07 10:26:00,220.025,220.052,220.013,220.052,22900000.0
2006-09-07 10:27:00,220.075,220.107,220.075,220.104,44200000.0
2006-09-07 10:28:00,220.116,220.155,220.094,220.155,48500000.0
2006-09-07 10:29:00,220.185,220.185,220.066,220.069,43500000.0
2006-09-07 10:30:00,220.089,220.11,220.071,220.11,70599999.0
2006-09-07 10:31:00,220.091,220.105,220.057,220.07,39900000.0
2006-09-07 10:32:00,220.097,220.105,220.088,220.104,60500001.0
2006-09-07 10:33:00,220.113,220.113,220.071,220.071,78000000.0
2006-09-07 10:34:00,220.076,220.1,220.063,220.088,33600000.0
2006-09-07 10:35:00,220.107,220.138,220.098,220.112,47100000.0
2006-09-07 10:36:00,220.127,220.138,220.109,220.117,35200000.0
2006-09-07 10:37:00,220.132,220.137,220.126,220.135,41300001.0
2006-09-07 10:38:00,220.129,220.189,220.129,220.155,57300000.0
2006-09-07 10:39:00,220.159,220.172,220.159,220.162,46400000.0
2006-09-07 10:40:00,220.155,220.192,220.152,220.17,95900000.0
2006-09-07 10:41:00,220.185,220.23,220.185,220.23,51300000.0
2006-09-07 10:42:00,220.247,220.288,220.247,220.288,43600000.0
2006-09-07 10:43:00,220.273,220.292,220.248,220.248,66700000.0
2006-09-07 10:44:00,220.227,220.231,220.202,220.21,89500000.0
2006-09-07 10:45:00,220.24,220.24,220.203,220.218,60900000.0
2006-09-07 10:46:00,220.199,220.237,220.199,220.23,58100000.0
2006-09-07 10:47:00,220.236,220.255,220.22,220.247,73200000.0
2006-09-07 10:48:00,220.245,220.245,220.215,220.238,32200000.0
2006-09-07 10:49:00,220.233,220.283,220.219,220.272,65200000.0
2006-09-07 10:50:00,220.288,220.313,220.269,220.291,54100000.0
2006-09-07 10:51:00,220.303,220.303,219.737,219.737,55699999.0
2006-09-07 10:52:00,219.75,219.797,219.646,219.646,38600000.0
2006-09-07 10:53:00,219.645,219.645,219.306,219.331,54400000.0
2006-09-07 10:54:00,219.341,219.341,219.294,219.294,51500000.0
2006-09-07 10:55:00,219.292,219.294,219.155,219.155,45700000.0
2006-09-07 10:56:00,219.092,219.092,219.023,219.056,35000000.0
2006-09-07 10:57:00,219.081,219.173,219.078,219.173,39500000.0
2006-09-07 10:58:00,219.228,219.29,219.228,219.279,37800000.0
2006-09-07 10:59:00,219.222,219.222,219.156,219.188,36800000.0
2006-09-07 11:00:00,219.17,219.17,219.098,219.117,21600000.0
2006-09-07 11:01:00,219.059,219.059,218.947,218.961,21500000.0
2006-09-07 11:02:00,218.963,219.03,218.963,219.03,19400000.0
2006-09-07 11:03:00,219.041,219.07,219.01,219.01,46700000.0
2006-09-07 11:04:00,218.987,219.023,218.952,219.01,55000000.0
2006-09-07 11:05:00,219.003,219.069,219.003,219.069,47400000.0
2006-09-07 11:06:00,219.086,219.086,219.038,219.068,25300000.0
2006-09-07 11:07:00,219.02,219.02,218.928,218.928,25900000.0
2006-09-07 11:08:00,218.898,218.898,218.797,218.816,52100000.0
2006-09-07 11:09:00,218.843,218.863,218.754,218.754,26300000.0
2006-09-07 11:10:00,218.738,218.738,218.571,218.571,55399999.0
2006-09-07 11:11:00,218.551,218.569,218.537,218.565,67500000.0
2006-09-07 11:12:00,218.587,218.637,218.587,218.637,75200000.0
2006-09-07 11:13:00,218.654,218.656,218.53,218.53,50200000.0
2006-09-07 11:14:00,218.512,218.512,218.448,218.452,52300000.0
2006-09-07 11:15:00,218.445,218.445,218.316,218.357,48200000.0
2006-09-07 11:16:00,218.38,218.388,218.313,218.347,53000000.0
2006-09-07 11:17:00,218.357,218.461,218.357,218.432,34700000.0
2006-09-07 11:18:00,218.444,218.462,218.409,218.453,81000000.0
2006-09-07 11:19:00,218.497,218.615,218.497,218.615,20300000.0
2006-09-07 11:20:00,218.623,218.663,218.612,218.636,47799999.0
2006-09-07 11:21:00,218.705,218.805,218.705,218.805,30199999.0
2006-09-07 11:22:00,218.784,218.802,218.762,218.762,83899999.0
2006-09-07 11:23:00,218.733,218.77,218.731,218.743,50300000.0
2006-09-07 11:24:00,218.756,218.801,218.756,218.801,21300000.0
2006-09-07 11:25:00,218.757,218.783,218.72,218.77,34300000.0
2006-09-07 11:26:00,218.728,218.728,218.671,218.675,48000000.0
2006-09-07 11:27:00,218.677,218.705,218.664,218.674,42900000.0
2006-09-07 11:28:00,218.676,218.676,218.648,218.653,24300000.0
2006-09-07 11:29:00,218.642,218.642,218.568,218.568,73799999.0
2006-09-07 11:30:00,218.543,218.543,218.487,218.5,56100001.0
2006-09-07 11:31:00,218.475,218.475,218.369,218.385,24700000.0
2006-09-07 11:32:00,218.385,218.401,218.36,218.377,53400000.0
2006-09-07 11:33:00,218.372,218.489,218.372,218.489,65400000.0
2006-09-07 11:34:00,218.506,218.532,218.482,218.498,32900000.0
2006-09-07 11:35:00,218.521,218.57,218.521,218.56,35300000.0
2006-09-07 11:36:00,218.549,218.636,218.549,218.636,56500000.0
2006-09-07 11:37:00,218.635,218.635,218.587,218.613,36500000.0
2006-09-07 11:38:00,218.579,218.6,218.558,218.58,26600000.0
2006-09-07 11:39:00,218.567,218.601,218.567,218.601,54999999.0
2006-09-07 11:40:00,218.6,218.614,218.593,218.593,90399999.0
2006-09-07 11:41:00,218.575,218.594,218.554,218.563,32500000.0
2006-09-07 11:42:00,218.543,218.591,218.543,218.588,56200000.0
2006-09-07 11:43:00,218.585,218.607,218.567,218.591,55300000.0
2006-09-07 11:44:00,218.632,218.64,218.569,218.569,30600000.0
2006-09-07 11:45:00,218.57,218.601,218.527,218.599,53400000.0
2006-09-07 11:46:00,218.617,218.679,218.606,218.679,38900000.0
2006-09-07 11:47:00,218.672,218.672,218.638,218.644,40800000.0
2006-09-07 11:48:00,218.627,218.645,218.623,218.645,30300000.0
2006-09-07 11:49:00,218.622,218.643,218.619,218.636,55600000.0
2006-09-07 11:50:00,218.615,218.673,218.604,218.651,41200000.0
2006-09-07 11:51:00,218.677,218.704,218.677,218.701,117000000.0
2006-09-07 11:52:00,218.662,218.664,218.618,218.618,51900001.0
2006-09-07 11:53:00,218.625,218.625,218.552,218.552,73900000.0
2006-09-07 11:54:00,218.562,218.577,218.536,218.562,49499999.0
2006-09-07 11:55:00,218.563,218.571,218.547,218.57,53700000.0
2006-09-07 11:56:00,218.579,218.618,218.579,218.61,25900000.0
2006-09-07 11:57:00,218.605,218.619,218.597,218.618,37900000.0
2006-09-07 11:58:00,218.601,218.631,218.601,218.615,34300000.0
2006-09-07 11:59:00,218.636,218.657,218.62,218.649,78099998.0
2006-09-07 12:00:00,218.645,218.669,218.607,218.669,59400000.0
2006-09-07 12:01:00,218.66,218.674,218.647,218.673,46000000.0
2006-09-07 12:02:00,218.653,218.664,218.607,218.607,46800000.0
2006-09-07 12:03:00,218.604,218.604,218.527,218.527,32300000.0
2006-09-07 12:04:00,218.531,218.54,218.509,218.539,49800000.0
2006-09-07 12:05:00,218.554,218.594,218.536,218.582,25800000.0
2006-09-07 12:06:00,218.567,218.587,218.548,218.548,35100000.0
2006-09-07 12:07:00,218.532,218.533,218.412,218.412,80099999.0
2006-09-07 12:08:00,218.43,218.504,218.424,218.483,53100000.0
2006-09-07 12:09:00,218.49,218.516,218.49,218.514,53700000.0
2006-09-07 12:10:00,218.539,218.559,218.523,218.556,23800000.0
2006-09-07 12:11:00,218.566,218.623,218.566,218.607,48900000.0
2006-09-07 12:12:00,218.603,218.624,218.593,218.603,115700002.0
2006-09-07 12:13:00,218.592,218.592,218.569,218.573,51700000.0
2006-09-07 12:14:00,218.554,218.56,218.539,218.54,77999999.0
2006-09-07 12:15:00,218.524,218.543,218.515,218.523,84900001.0
2006-09-07 12:16:00,218.508,218.513,218.484,218.484,73100001.0
2006-09-07 12:17:00,218.485,218.503,218.472,218.494,81300000.0
2006-09-07 12:18:00,218.485,218.504,218.472,218.487,45500000.0
2006-09-07 12:19:00,218.475,218.501,218.467,218.501,51900000.0
2006-09-07 12:20:00,218.507,218.522,218.456,218.498,42000000.0
2006-09-07 12:21:00,218.532,218.58,218.53,218.58,91100002.0
2006-09-07 12:22:00,218.568,218.571,218.51,218.51,36800000.0
2006-09-07 12:23:00,218.525,218.531,218.501,218.512,55600000.0
2006-09-07 12:24:00,218.512,218.538,218.512,218.53,40100000.0
2006-09-07 12:25:00,218.516,218.516,218.462,218.473,25500000.0
2006-09-07 12:26:00,218.465,218.476,218.46,218.474,53400000.0
2006-09-07 12:27:00,218.465,218.474,218.448,218.448,59400000.0
2006-09-07 12:28:00,218.446,218.446,218.37,218.37,53600000.0
2006-09-07 12:29:00,218.359,218.385,218.327,218.385,84100000.0
2006-09-07 12:30:00,218.395,218.414,218.386,218.411,81000001.0
2006-09-07 12:31:00,218.41,218.416,218.35,218.35,35800000.0
2006-09-07 12:32:00,218.329,218.382,218.329,218.382,53100000.0
2006-09-07 12:33:00,218.38,218.38,218.325,218.325,58200000.0
2006-09-07 12:34:00,218.278,218.278,218.198,218.211,61000001.0
2006-09-07 12:35:00,218.224,218.238,218.215,218.237,56100000.0
2006-09-07 12:36:00,218.235,218.248,218.213,218.22,39000000.0
2006-09-07 12:37:00,218.24,218.24,218.189,218.211,71400000.0
2006-09-07 12:38:00,218.187,218.225,218.18,218.225,88800001.0
2006-09-07 12:39:00,218.225,218.243,218.181,218.181,52700000.0
2006-09-07 12:40:00,218.178,218.455,218.174,218.314,37200000.0
2006-09-07 12:41:00,218.243,218.339,218.243,218.331,53899999.0
2006-09-07 12:42:00,218.34,218.399,218.312,218.391,65400001.0
2006-09-07 12:43:00,218.435,218.467,218.424,218.443,43700000.0
2006-09-07 12:44:00,218.442,218.442,218.371,218.394,63000001.0
2006-09-07 12:45:00,218.372,218.386,218.307,218.307,24200000.0
2006-09-07 12:46:00,218.217,218.217,218.068,218.076,38800000.0
2006-09-07 12:47:00,218.07,218.07,217.975,218.022,48900000.0
2006-09-07 12:48:00,218.039,218.119,218.037,218.119,70700001.0
2006-09-07 12:49:00,218.136,218.183,218.13,218.13,37300000.0
2006-09-07 12:50:00,218.11,218.127,218.094,218.101,38600000.0
2006-09-07 12:51:00,218.086,218.086,218.033,218.07,37900000.0
2006-09-07 12:52:00,218.095,218.167,218.095,218.159,29200000.0
2006-09-07 12:53:00,218.145,218.177,218.145,218.149,23200000.0
2006-09-07 12:54:00,218.197,218.209,218.17,218.193,48000000.0
2006-09-07 12:55:00,218.188,218.229,218.188,218.229,50600000.0
2006-09-07 12:56:00,218.18,218.234,218.18,218.234,53300000.0
2006-09-07 12:57:00,218.23,218.23,218.177,218.181,24300000.0
2006-09-07 12:58:00,218.184,218.193,218.147,218.193,63600000.0
2006-09-07 12:59:00,218.204,218.208,218.126,218.126,68200000.0
2006-09-07 13:00:00,218.088,218.143,218.044,218.143,40200000.0
2006-09-07 13:01:00,218.116,218.116,218.018,218.018,40400000.0
2006-09-07 13:02:00,218.001,218.05,218.001,218.019,48399999.0
2006-09-07 13:03:00,217.995,217.999,217.967,217.982,51000000.0
2006-09-07 13:04:00,217.995,218.009,217.992,217.992,57500000.0
2006-09-07 13:05:00,217.978,218.026,217.874,217.874,41300000.0
2006-09-07 13:06:00,217.84,217.885,217.812,217.885,57800000.0
2006-09-07 13:07:00,217.863,217.929,217.863,217.929,50700001.0
2006-09-07 13:08:00,217.928,217.988,217.927,217.988,21200000.0
2006-09-07 13:09:00,218.002,218.046,217.943,217.943,48200001.0
2006-09-07 13:10:00,217.944,217.975,217.939,217.955,58100001.0
2006-09-07 13:11:00,217.971,217.99,217.971,217.983,56199999.0
2006-09-07 13:12:00,217.996,218.01,217.983,218.005,42800000.0
2006-09-07 13:13:00,217.994,218.009,217.975,217.995,32600000.0
2006-09-07 13:14:00,218.004,218.045,217.954,217.954,90199999.0
2006-09-07 13:15:00,217.92,217.942,217.912,217.915,38300000.0
2006-09-07 13:16:00,217.92,217.92,217.878,217.903,77300000.0
2006-09-07 13:17:00,217.892,217.892,217.807,217.807,90999999.0
2006-09-07 13:18:00,217.808,217.823,217.781,217.815,47200000.0
2006-09-07 13:19:00,217.82,217.842,217.805,217.82,55200000.0
2006-09-07 13:20:00,217.841,217.98,217.82,217.979,47900000.0
2006-09-07 13:21:00,217.967,217.967,217.917,217.949,25800000.0
2006-09-07 13:22:00,217.953,217.979,217.928,217.979,38999999.0
2006-09-07 13:23:00,217.998,217.998,217.941,217.989,53500000.0
2006-09-07 13:24:00,217.998,218.017,217.989,217.993,39899999.0
2006-09-07 13:25:00,217.981,218.002,217.945,217.945,41400000.0
2006-09-07 13:26:00,217.96,217.964,217.925,217.925,61100000.0
2006-09-07 13:27:00,217.905,217.911,217.883,217.903,22200000.0
2006-09-07 13:28:00,217.887,217.916,217.887,217.888,38700001.0
2006-09-07 13:29:00,217.899,217.949,217.899,217.949,30900000.0
2006-09-07 13:30:00,217.946,217.947,217.88,217.88,51500001.0
2006-09-07 13:31:00,217.879,217.921,217.878,217.892,50800000.0
2006-09-07 13:32:00,217.895,217.934,217.889,217.902,47800000.0
2006-09-07 13:33:00,217.9,217.916,217.893,217.908,71600001.0
2006-09-07 13:34:00,217.888,217.947,217.888,217.93,59700001.0
2006-09-07 13:35:00,217.925,217.953,217.925,217.926,47400000.0
2006-09-07 13:36:00,217.932,217.943,217.916,217.939,61700000.0
2006-09-07 13:37:00,217.92,217.92,217.905,217.905,16700000.0
2006-09-07 13:38:00,217.89,217.945,217.89,217.915,32800000.0
2006-09-07 13:39:00,217.921,217.922,217.885,217.895,71599999.0
2006-09-07 13:40:00,217.883,217.93,217.883,217.907,35000000.0
2006-09-07 13:41:00,217.903,217.925,217.88,217.925,28200000.0
2006-09-07 13:42:00,217.943,217.948,217.933,217.938,43600000.0
2006-09-07 13:43:00,217.943,217.981,217.942,217.98,46299999.0
2006-09-07 13:44:00,217.983,217.998,217.978,217.993,61099999.0
2006-09-07 13:45:00,217.984,218.002,217.965,217.965,66600000.0
2006-09-07 13:46:00,217.988,218.024,217.988,218.013,38500000.0
2006-09-07 13:47:00,218.018,218.018,217.962,217.962,37100000.0
2006-09-07 13:48:00,217.969,217.984,217.955,217.955,62100001.0
2006-09-07 13:49:00,217.945,217.945,217.888,217.898,51300000.0
2006-09-07 13:50:00,217.884,217.884,217.82,217.843,35300000.0
2006-09-07 13:51:00,217.849,217.849,217.821,217.844,36700000.0
2006-09-07 13:52:00,217.838,217.883,217.838,217.883,32200000.0
2006-09-07 13:53:00,217.866,217.896,217.86,217.896,46100000.0
2006-09-07 13:54:00,217.908,217.968,217.908,217.954,43000000.0
2006-09-07 13:55:00,217.93,217.942,217.919,217.931,74800000.0
2006-09-07 13:56:00,217.907,217.942,217.907,217.942,33000000.0
2006-09-07 13:57:00,217.952,217.952,217.812,217.828,45100000.0
2006-09-07 13:58:00,217.818,217.863,217.806,217.863,42200000.0
2006-09-07 13:59:00,217.871,217.905,217.871,217.905,45300000.0
2006-09-07 14:00:00,217.895,217.913,217.838,217.85,44600001.0
2006-09-07 14:01:00,217.86,217.938,217.857,217.938,43399999.0
2006-09-07 14:02:00,217.95,217.95,217.901,217.926,21000000.0
2006-09-07 14:03:00,217.913,217.942,217.91,217.942,51600001.0
2006-09-07 14:04:00,217.92,217.92,217.873,217.886,69000000.0
2006-09-07 14:05:00,217.852,217.887,217.835,217.852,45500000.0
2006-09-07 14:06:00,217.874,217.894,217.858,217.872,57300000.0
2006-09-07 14:07:00,217.865,217.87,217.855,217.856,40500000.0
2006-09-07 14:08:00,217.839,217.842,217.776,217.842,67100000.0
2006-09-07 14:09:00,217.821,217.821,217.78,217.78,45300000.0
2006-09-07 14:10:00,217.791,217.797,217.772,217.797,49600000.0
2006-09-07 14:11:00,217.78,217.827,217.773,217.777,50200000.0
2006-09-07 14:12:00,217.757,217.765,217.729,217.744,30400000.0
2006-09-07 14:13:00,217.747,217.787,217.739,217.787,68200000.0
2006-09-07 14:14:00,217.811,217.826,217.799,217.826,34200000.0
2006-09-07 14:15:00,217.819,217.828,217.795,217.822,75100001.0
2006-09-07 14:16:00,217.836,217.836,217.811,217.833,39400000.0
2006-09-07 14:17:00,217.835,217.852,217.829,217.83,51100000.0
2006-09-07 14:18:00,217.845,217.873,217.845,217.873,25500000.0
2006-09-07 14:19:00,217.884,217.891,217.869,217.882,34900000.0
2006-09-07 14:20:00,217.89,217.918,217.89,217.918,56700000.0
2006-09-07 14:21:00,217.897,217.902,217.862,217.902,31300000.0
2006-09-07 14:22:00,217.911,217.927,217.906,217.911,60600000.0
2006-09-07 14:23:00,217.92,217.929,217.916,217.929,48900000.0
2006-09-07 14:24:00,217.947,217.981,217.947,217.959,26600000.0
2006-09-07 14:25:00,217.968,217.972,217.95,217.967,51000000.0
2006-09-07 14:26:00,217.958,218.02,217.958,218.02,47200000.0
2006-09-07 14:27:00,218.01,218.043,218.01,218.04,53600000.0
2006-09-07 14:28:00,218.018,218.036,218.004,218.036,14700000.0
2006-09-07 14:29:00,218.032,218.032,217.916,217.916,25900000.0
2006-09-07 14:30:00,217.965,218.024,217.942,218.024,61400000.0
2006-09-07 14:31:00,218.02,218.024,217.997,218.0,63600000.0
2006-09-07 14:32:00,218.014,218.019,217.99,217.99,31400000.0
2006-09-07 14:33:00,217.978,217.993,217.955,217.98,29300000.0
2006-09-07 14:34:00,217.991,217.991,217.968,217.977,26300000.0
2006-09-07 14:35:00,218.02,218.02,218.007,218.012,34800000.0
2006-09-07 14:36:00,218.01,218.047,218.01,218.041,37900000.0
2006-09-07 14:37:00,218.03,218.03,217.992,218.005,42600000.0
2006-09-07 14:38:00,218.022,218.035,217.991,217.995,69000000.0
2006-09-07 14:39:00,217.999,218.037,217.999,218.024,61900000.0
2006-09-07 14:40:00,218.025,218.026,218.012,218.026,19100000.0
2006-09-07 14:41:00,218.04,218.04,217.983,217.983,31300000.0
2006-09-07 14:42:00,217.981,217.981,217.921,217.923,39100000.0
2006-09-07 14:43:00,217.902,217.918,217.897,217.906,54800000.0
2006-09-07 14:44:00,217.894,217.905,217.883,217.903,60300000.0
2006-09-07 14:45:00,217.884,217.884,217.835,217.837,37800000.0
2006-09-07 14:46:00,217.836,217.847,217.8,217.8,47000000.0
2006-09-07 14:47:00,217.815,217.815,217.772,217.785,23200000.0
2006-09-07 14:48:00,217.773,217.809,217.765,217.809,39800000.0
2006-09-07 14:49:00,217.799,217.806,217.762,217.787,105200000.0
2006-09-07 14:50:00,217.758,217.797,217.739,217.769,71700000.0
2006-09-07 14:51:00,217.758,217.769,217.715,217.715,51500000.0
2006-09-07 14:52:00,217.728,217.772,217.728,217.76,25000000.0
2006-09-07 14:53:00,217.734,217.751,217.701,217.701,66500000.0
2006-09-07 14:54:00,217.676,217.718,217.666,217.705,47200000.0
2006-09-07 14:55:00,217.71,217.741,217.703,217.722,73600000.0
2006-09-07 14:56:00,217.721,217.727,217.7,217.703,85400001.0
2006-09-07 14:57:00,217.702,217.721,217.663,217.677,53200001.0
2006-09-07 14:58:00,217.685,217.685,217.651,217.656,21800000.0
2006-09-07 14:59:00,217.634,217.685,217.626,217.685,31900000.0
2006-09-07 15:00:00,217.699,217.699,217.683,217.694,33500000.0
2006-09-07 15:01:00,217.687,217.687,217.664,217.679,16300000.0
2006-09-07 15:02:00,217.689,217.705,217.679,217.679,47300000.0
2006-09-07 15:03:00,217.657,217.671,217.649,217.652,45000000.0
2006-09-07 15:04:00,217.636,217.647,217.621,217.621,47800000.0
2006-09-07 15:05:00,217.609,217.621,217.603,217.609,19000000.0
2006-09-07 15:06:00,217.614,217.656,217.614,217.644,38900000.0
2006-09-07 15:07:00,217.632,217.632,217.592,217.617,66700000.0
2006-09-07 15:08:00,217.63,217.63,217.596,217.609,38700000.0
2006-09-07 15:09:00,217.611,217.648,217.605,217.648,14200000.0
2006-09-07 15:10:00,217.648,217.697,217.648,217.697,46600000.0
2006-09-07 15:11:00,217.693,217.762,217.693,217.762,27000000.0
2006-09-07 15:12:00,217.734,217.799,217.728,217.799,29200000.0
2006-09-07 15:13:00,217.817,217.846,217.797,217.839,74400000.0
2006-09-07 15:14:00,217.854,217.863,217.846,217.863,38200000.0
2006-09-07 15:15:00,217.867,217.876,217.845,217.863,55700000.0
2006-09-07 15:16:00,217.915,217.972,217.911,217.972,62300000.0
2006-09-07 15:17:00,217.983,218.024,217.967,218.022,40700000.0
2006-09-07 15:18:00,218.016,218.042,218.016,218.042,45900000.0
2006-09-07 15:19:00,218.044,218.044,217.998,218.004,43700000.0
2006-09-07 15:20:00,218.003,218.054,218.003,218.033,52599999.0
2006-09-07 15:21:00,218.001,218.002,217.966,217.966,39200000.0
2006-09-07 15:22:00,217.972,218.038,217.972,218.029,67899999.0
2006-09-07 15:23:00,218.017,218.032,218.012,218.018,49800000.0
2006-09-07 15:24:00,218.021,218.028,217.996,218.022,39200000.0
2006-09-07 15:25:00,218.034,218.036,217.995,217.999,55900000.0
2006-09-07 15:26:00,217.999,218.032,217.995,218.022,36000000.0
2006-09-07 15:27:00,218.027,218.041,218.002,218.009,34900000.0
2006-09-07 15:28:00,217.984,217.997,217.982,217.997,34800000.0
2006-09-07 15:29:00,218.002,218.002,217.95,217.954,68000000.0
2006-09-07 15:30:00,217.945,217.945,217.907,217.909,67199999.0
2006-09-07 15:31:00,217.901,217.909,217.889,217.909,51400000.0
2006-09-07 15:32:00,217.921,217.93,217.899,217.908,32700000.0
2006-09-07 15:33:00,217.918,217.918,217.909,217.916,19300000.0
2006-09-07 15:34:00,217.919,217.95,217.919,217.935,35199999.0
2006-09-07 15:35:00,217.961,217.98,217.946,217.947,53900000.0
2006-09-07 15:36:00,218.008,218.043,217.999,218.043,62400000.0
2006-09-07 15:37:00,218.047,218.054,217.993,218.032,65100000.0
2006-09-07 15:38:00,218.045,218.045,217.978,218.008,33200000.0
2006-09-07 15:39:00,218.021,218.039,218.014,218.019,80000000.0
2006-09-07 15:40:00,218.042,218.042,217.998,218.023,53499999.0
2006-09-07 15:41:00,218.044,218.052,218.028,218.035,41700000.0
2006-09-07 15:42:00,218.042,218.047,218.022,218.034,44400000.0
2006-09-07 15:43:00,218.04,218.057,218.033,218.045,68500000.0
2006-09-07 15:44:00,218.055,218.063,218.036,218.036,28000000.0
2006-09-07 15:45:00,218.03,218.047,217.963,217.963,38500000.0
2006-09-07 15:46:00,218.043,218.067,218.043,218.057,33100000.0
2006-09-07 15:47:00,218.048,218.056,218.033,218.033,65200000.0
2006-09-07 15:48:00,218.041,218.061,218.029,218.035,66000000.0
2006-09-07 15:49:00,218.034,218.044,218.02,218.044,50100000.0
2006-09-07 15:50:00,218.042,218.048,217.99,218.033,66100000.0
2006-09-07 15:51:00,218.034,218.039,218.015,218.035,37900000.0
2006-09-07 15:52:00,218.03,218.03,217.998,218.001,53000000.0
2006-09-07 15:53:00,218.01,218.01,217.984,217.99,29100000.0
2006-09-07 15:54:00,217.994,217.997,217.98,217.984,83000000.0
2006-09-07 15:55:00,217.994,218.009,217.966,217.967,31100000.0
2006-09-07 15:56:00,217.988,218.058,217.988,218.058,43300000.0
2006-09-07 15:57:00,218.057,218.073,218.029,218.03,61100000.0
2006-09-07 15:58:00,218.021,218.021,217.986,217.993,22300000.0
2006-09-07 15:59:00,217.986,217.986,217.957,217.985,32700000.0
2006-09-07 16:00:00,217.983,218.016,217.983,217.999,29099999.0
2006-09-07 16:01:00,217.99,218.005,217.951,217.965,30000000.0
2006-09-07 16:02:00,217.967,217.988,217.967,217.967,21500000.0
2006-09-07 16:03:00,217.984,218.001,217.982,218.001,48900000.0
2006-09-07 16:04:00,218.011,218.032,217.99,218.03,65600000.0
2006-09-07 16:05:00,218.033,218.04,218.011,218.022,56300000.0
2006-09-07 16:06:00,218.014,218.023,217.998,218.013,39700000.0
2006-09-07 16:07:00,217.996,218.034,217.996,217.996,49200000.0
2006-09-07 16:08:00,218.001,218.047,218.001,218.047,19200000.0
2006-09-07 16:09:00,218.042,218.071,218.031,218.071,32800000.0
2006-09-07 16:10:00,218.073,218.123,218.067,218.123,77500001.0
2006-09-07 16:11:00,218.124,218.124,218.06,218.078,50300000.0
2006-09-07 16:12:00,218.082,218.082,218.047,218.047,66000000.0
2006-09-07 16:13:00,218.054,218.101,218.051,218.101,70699999.0
2006-09-07 16:14:00,218.077,218.097,218.064,218.078,50900001.0
2006-09-07 16:15:00,218.102,218.12,218.102,218.107,49000000.0
2006-09-07 16:16:00,218.085,218.134,218.071,218.133,51900001.0
2006-09-07 16:17:00,218.141,218.185,218.141,218.184,63700001.0
2006-09-07 16:18:00,218.172,218.194,218.14,218.14,37300000.0
2006-09-07 16:19:00,218.146,218.156,218.136,218.147,53500000.0
2006-09-07 16:20:00,218.139,218.169,218.124,218.149,41500000.0
2006-09-07 16:21:00,218.167,218.186,218.156,218.171,32300000.0
2006-09-07 16:22:00,218.193,218.202,218.168,218.168,53200000.0
2006-09-07 16:23:00,218.176,218.201,218.171,218.188,35000000.0
2006-09-07 16:24:00,218.192,218.21,218.174,218.197,34700000.0
2006-09-07 16:25:00,218.205,218.216,218.173,218.205,34300000.0
2006-09-07 16:26:00,218.209,218.23,218.206,218.221,68000000.0
2006-09-07 16:27:00,218.217,218.229,218.203,218.203,37000001.0
2006-09-07 16:28:00,218.195,218.228,218.184,218.222,59700001.0
2006-09-07 16:29:00,218.232,218.237,218.183,218.23,88800001.0
2006-09-07 16:30:00,218.223,218.274,218.223,218.274,55300000.0
2006-09-07 16:31:00,218.259,218.276,218.249,218.256,36400000.0
2006-09-07 16:32:00,218.26,218.26,218.238,218.254,50400000.0
2006-09-07 16:33:00,218.259,218.277,218.23,218.23,72800000.0
2006-09-07 16:34:00,218.237,218.248,218.224,218.23,52500001.0
2006-09-07 16:35:00,218.245,218.271,218.245,218.249,73000000.0
2006-09-07 16:36:00,218.24,218.24,218.19,218.19,32300000.0
2006-09-07 16:37:00,218.167,218.186,218.148,218.166,60800000.0
2006-09-07 16:38:00,218.176,218.191,218.165,218.176,71999999.0
2006-09-07 16:39:00,218.184,218.202,218.154,218.16,23600000.0
2006-09-07 16:40:00,218.161,218.173,218.131,218.144,38400000.0
2006-09-07 16:41:00,218.17,218.17,218.136,218.136,48500000.0
2006-09-07 16:42:00,218.142,218.154,218.11,218.116,49000000.0
2006-09-07 16:43:00,218.1,218.13,218.08,218.13,49100000.0
2006-09-07 16:44:00,218.134,218.138,218.084,218.117,79499999.0
2006-09-07 16:45:00,218.1,218.107,218.097,218.099,52999999.0
2006-09-07 16:46:00,218.091,218.137,218.091,218.137,43200000.0
2006-09-07 16:47:00,218.155,218.155,218.131,218.148,60100000.0
2006-09-07 16:48:00,218.162,218.175,218.134,218.16,34400000.0
2006-09-07 16:49:00,218.149,218.156,218.12,218.156,43600000.0
2006-09-07 16:50:00,218.158,218.175,218.144,218.148,39800001.0
2006-09-07 16:51:00,218.156,218.194,218.156,218.185,69800000.0
2006-09-07 16:52:00,218.177,218.198,218.177,218.198,54800001.0
2006-09-07 16:53:00,218.195,218.206,218.155,218.195,45900000.0
2006-09-07 16:54:00,218.196,218.215,218.18,218.215,46600000.0
2006-09-07 16:55:00,218.257,218.338,218.248,218.248,44899999.0
2006-09-07 16:56:00,218.253,218.274,218.239,218.254,70899999.0
2006-09-07 16:57:00,218.27,218.275,218.225,218.275,43300000.0
2006-09-07 16:58:00,218.302,218.302,218.152,218.152,51500000.0
2006-09-07 16:59:00,218.198,218.218,218.182,218.188,69600000.0
2006-09-07 17:00:00,218.142,218.142,218.059,218.062,34099999.0
2006-09-07 17:01:00,218.062,218.07,218.031,218.07,83600001.0
2006-09-07 17:02:00,218.072,218.072,218.003,218.041,52200000.0
2006-09-07 17:03:00,218.042,218.064,218.032,218.064,63500000.0
2006-09-07 17:04:00,218.071,218.116,218.053,218.109,73599999.0
2006-09-07 17:05:00,218.115,218.136,218.106,218.136,52699999.0
2006-09-07 17:06:00,218.188,218.366,218.188,218.366,24300000.0
2006-09-07 17:07:00,218.38,218.43,218.378,218.408,65199999.0
2006-09-07 17:08:00,218.406,218.46,218.406,218.459,44800000.0
2006-09-07 17:09:00,218.447,218.457,218.391,218.391,36199999.0
2006-09-07 17:10:00,218.404,218.415,218.383,218.403,35700000.0
2006-09-07 17:11:00,218.403,218.501,218.403,218.501,76400000.0
2006-09-07 17:12:00,218.538,218.62,218.538,218.604,27400000.0
2006-09-07 17:13:00,218.612,218.628,218.579,218.591,32300000.0
2006-09-07 17:14:00,218.59,218.59,218.479,218.479,21000000.0
2006-09-07 17:15:00,218.482,218.505,218.462,218.505,51500001.0
2006-09-07 17:16:00,218.496,218.499,218.47,218.484,51600001.0
2006-09-07 17:17:00,218.479,218.484,218.415,218.415,58199999.0
2006-09-07 17:18:00,218.399,218.419,218.385,218.414,56100000.0
2006-09-07 17:19:00,218.404,218.404,218.345,218.345,39300000.0
2006-09-07 17:20:00,218.331,218.379,218.326,218.362,70100000.0
2006-09-07 17:21:00,218.368,218.372,218.356,218.372,12200000.0
2006-09-07 17:22:00,218.366,218.384,218.366,218.384,14000000.0
2006-09-07 17:23:00,218.391,218.411,218.351,218.406,63700000.0
2006-09-07 17:24:00,218.402,218.446,218.402,218.446,21500000.0
2006-09-07 17:25:00,218.418,218.418,218.357,218.382,72300000.0
2006-09-07 17:26:00,218.387,218.387,218.278,218.278,48499999.0
2006-09-07 17:27:00,218.288,218.317,218.278,218.312,46000000.0
2006-09-07 17:28:00,218.329,218.342,218.301,218.337,15500000.0
2006-09-07 17:29:00,218.351,218.375,218.33,218.375,58100000.0
2006-09-07 17:30:00,218.397,218.405,218.374,218.387,50700000.0
2006-09-07 17:31:00,218.367,218.377,218.351,218.371,62400000.0
2006-09-07 17:32:00,218.363,218.375,218.362,218.362,35200001.0
2006-09-07 17:33:00,218.339,218.381,218.339,218.38,86600000.0
2006-09-07 17:34:00,218.376,218.395,218.366,218.395,32800000.0
2006-09-07 17:35:00,218.398,218.416,218.368,218.37,89700001.0
2006-09-07 17:36:00,218.37,218.37,218.329,218.358,81200001.0
2006-09-07 17:37:00,218.311,218.343,218.308,218.331,55299999.0
2006-09-07 17:38:00,218.342,218.373,218.341,218.373,66900000.0
2006-09-07 17:39:00,218.372,218.372,218.295,218.321,27000000.0
2006-09-07 17:40:00,218.332,218.336,218.309,218.309,65400001.0
2006-09-07 17:41:00,218.307,218.307,218.283,218.302,49700000.0
2006-09-07 17:42:00,218.276,218.301,218.255,218.29,62700000.0
2006-09-07 17:43:00,218.287,218.317,218.286,218.317,38900000.0
2006-09-07 17:44:00,218.299,218.306,218.262,218.27,37500000.0
2006-09-07 17:45:00,218.254,218.254,218.178,218.218,36400000.0
2006-09-07 17:46:00,218.244,218.263,218.222,218.246,68100001.0
2006-09-07 17:47:00,218.263,218.267,218.229,218.267,27100000.0
2006-09-07 17:48:00,218.285,218.311,218.285,218.292,56000000.0
2006-09-07 17:49:00,218.288,218.322,218.271,218.31,78400002.0
2006-09-07 17:50:00,218.333,218.336,218.314,218.314,79799999.0
2006-09-07 17:51:00,218.31,218.31,218.278,218.285,54100001.0
2006-09-07 17:52:00,218.276,218.276,218.211,218.235,28200000.0
2006-09-07 17:53:00,218.242,218.242,218.219,218.221,49600000.0
2006-09-07 17:54:00,218.224,218.236,218.196,218.207,45300001.0
2006-09-07 17:55:00,218.212,218.241,218.212,218.241,30900000.0
2006-09-07 17:56:00,218.228,218.236,218.2,218.228,39000000.0
2006-09-07 17:57:00,218.215,218.232,218.209,218.232,46000000.0
2006-09-07 17:58:00,218.234,218.275,218.223,218.259,48300000.0
2006-09-07 17:59:00,218.236,218.236,218.139,218.177,30800000.0
2006-09-07 18:00:00,218.212,218.212,218.126,218.142,56099999.0
2006-09-07 18:01:00,218.172,218.242,218.151,218.187,474199998.0
2006-09-07 18:02:00,218.194,218.212,218.165,218.165,886099999.0
2006-09-07 18:03:00,218.165,218.184,218.155,218.164,602100001.0
2006-09-07 18:04:00,218.185,218.229,218.185,218.218,462599999.0
2006-09-07 18:05:00,218.247,218.261,218.232,218.255,677200000.0
2006-09-07 18:06:00,218.262,218.31,218.262,218.305,689200003.0
2006-09-07 18:07:00,218.284,218.35,218.272,218.272,865999999.0
2006-09-07 18:08:00,218.281,218.307,218.279,218.285,565600001.0
2006-09-07 18:09:00,218.272,218.272,218.233,218.235,453200000.0
2006-09-07 18:10:00,218.233,218.259,218.228,218.23,532699998.0
2006-09-07 18:11:00,218.214,218.234,218.201,218.234,362500002.0
2006-09-07 18:12:00,218.244,218.274,218.232,218.245,258199999.0
2006-09-07 18:13:00,218.25,218.274,218.245,218.247,450200001.0
2006-09-07 18:14:00,218.273,218.336,218.247,218.336,629500002.0
2006-09-07 18:15:00,218.354,218.388,218.332,218.332,785199999.0
2006-09-07 18:16:00,218.333,218.379,218.316,218.358,659299999.0
2006-09-07 18:17:00,218.373,218.373,218.335,218.335,225000000.0
2006-09-07 18:18:00,218.347,218.389,218.347,218.36,394199999.0
2006-09-07 18:19:00,218.361,218.368,218.317,218.317,492600001.0
2006-09-07 18:20:00,218.3,218.3,218.22,218.279,500599998.0
2006-09-07 18:21:00,218.299,218.35,218.295,218.346,568400000.0
2006-09-07 18:22:00,218.344,218.384,218.318,218.37,484099999.0
2006-09-07 18:23:00,218.385,218.401,218.364,218.393,925899998.0
2006-09-07 18:24:00,218.379,218.398,218.354,218.365,533899999.0
2006-09-07 18:25:00,218.353,218.353,218.308,218.332,549000003.0
2006-09-07 18:26:00,218.357,218.389,218.353,218.353,423099998.0
2006-09-07 18:27:00,218.348,218.414,218.348,218.38,404899999.0
2006-09-07 18:28:00,218.377,218.377,218.328,218.357,408100002.0
2006-09-07 18:29:00,218.357,218.398,218.329,218.397,495500000.0
2006-09-07 18:30:00,218.424,218.466,218.424,218.463,307499999.0
2006-09-07 18:31:00,218.478,218.478,218.446,218.465,350600000.0
2006-09-07 18:32:00,218.455,218.481,218.405,218.455,414999998.0
2006-09-07 18:33:00,218.454,218.472,218.433,218.458,550199996.0
2006-09-07 18:34:00,218.461,218.498,218.459,218.498,453200000.0
2006-09-07 18:35:00,218.495,218.538,218.466,218.515,419199999.0
2006-09-07 18:36:00,218.498,218.525,218.485,218.517,286200000.0
2006-09-07 18:37:00,218.54,218.551,218.517,218.524,226299999.0
2006-09-07 18:38:00,218.539,218.574,218.539,218.572,168300000.0
2006-09-07 18:39:00,218.57,218.575,218.525,218.533,118300001.0
2006-09-07 18:40:00,218.531,218.555,218.53,218.542,282099999.0
2006-09-07 18:41:00,218.532,218.554,218.526,218.546,276099999.0
2006-09-07 18:42:00,218.553,218.578,218.541,218.553,303100000.0
2006-09-07 18:43:00,218.545,218.583,218.517,218.545,120499999.0
2006-09-07 18:44:00,218.556,218.573,218.535,218.558,334199999.0
2006-09-07 18:45:00,218.553,218.579,218.544,218.568,201800000.0
2006-09-07 18:46:00,218.559,218.592,218.548,218.572,226700000.0
2006-09-07 18:47:00,218.564,218.564,218.526,218.526,91300000.0
2006-09-07 18:48:00,218.539,218.541,218.507,218.528,143700001.0
2006-09-07 18:49:00,218.517,218.517,218.482,218.5,150300000.0
2006-09-07 18:50:00,218.502,218.511,218.473,218.511,306299999.0
2006-09-07 18:51:00,218.497,218.515,218.455,218.506,242699998.0
2006-09-07 18:52:00,218.536,218.554,218.491,218.523,248099998.0
2006-09-07 18:53:00,218.529,218.539,218.471,218.498,202300000.0
2006-09-07 18:54:00,218.518,218.552,218.498,218.537,179500001.0
2006-09-07 18:55:00,218.553,218.563,218.504,218.519,242799999.0
2006-09-07 18:56:00,218.541,218.555,218.538,218.538,64600000.0
2006-09-07 18:57:00,218.535,218.549,218.505,218.522,160499999.0
2006-09-07 18:58:00,218.524,218.527,218.495,218.495,343099999.0
2006-09-07 18:59:00,218.478,218.503,218.478,218.492,263700001.0
2006-09-07 19:00:00,218.466,218.503,218.446,218.478,82099999.0
2006-09-07 19:01:00,218.493,218.503,218.444,218.493,85899999.0
2006-09-07 19:02:00,218.489,218.521,218.474,218.494,232500002.0
2006-09-07 19:03:00,218.485,218.503,218.451,218.503,245100001.0
2006-09-07 19:04:00,218.516,218.524,218.497,218.515,189000000.0
2006-09-07 19:05:00,218.502,218.502,218.473,218.475,146299999.0
2006-09-07 19:06:00,218.461,218.463,218.414,218.463,383099999.0
2006-09-07 19:07:00,218.45,218.474,218.413,218.435,229100001.0
2006-09-07 19:08:00,218.428,218.458,218.375,218.431,355199999.0
2006-09-07 19:09:00,218.432,218.465,218.426,218.463,144900000.0
2006-09-07 19:10:00,218.487,218.492,218.467,218.492,159000000.0
2006-09-07 19:11:00,218.509,218.582,218.509,218.582,48399999.0
2006-09-07 19:12:00,218.585,218.585,218.568,218.577,89000000.0
2006-09-07 19:13:00,218.577,218.597,218.563,218.563,174600000.0
2006-09-07 19:14:00,218.542,218.566,218.513,218.537,154400000.0
2006-09-07 19:15:00,218.545,218.57,218.535,218.563,219400000.0
2006-09-07 19:16:00,218.533,218.586,218.524,218.586,71200000.0
2006-09-07 19:17:00,218.612,218.612,218.566,218.575,91800000.0
2006-09-07 19:18:00,218.567,218.592,218.545,218.592,195900001.0
2006-09-07 19:19:00,218.594,218.594,218.545,218.545,189200001.0
2006-09-07 19:20:00,218.565,218.573,218.532,218.565,172500002.0
2006-09-07 19:21:00,218.567,218.576,218.553,218.56,123900000.0
2006-09-07 19:22:00,218.553,218.553,218.475,218.51,100200000.0
2006-09-07 19:23:00,218.548,218.581,218.544,218.57,441000000.0
2006-09-07 19:24:00,218.567,218.574,218.528,218.572,140000000.0
2006-09-07 19:25:00,218.573,218.574,218.507,218.551,214400002.0
2006-09-07 19:26:00,218.556,218.572,218.531,218.554,497600000.0
2006-09-07 19:27:00,218.541,218.564,218.497,218.562,294400000.0
2006-09-07 19:28:00,218.571,218.589,218.525,218.57,221399998.0
2006-09-07 19:29:00,218.567,218.567,218.527,218.551,80000001.0
2006-09-07 19:30:00,218.529,218.56,218.518,218.533,267400001.0
2006-09-07 19:31:00,218.554,218.574,218.554,218.564,182099999.0
2006-09-07 19:32:00,218.559,218.577,218.547,218.557,373899999.0
2006-09-07 19:33:00,218.566,218.578,218.56,218.566,201400000.0
2006-09-07 19:34:00,218.558,218.559,218.514,218.537,216799999.0
2006-09-07 19:35:00,218.523,218.543,218.456,218.543,252599999.0
2006-09-07 19:36:00,218.548,218.548,218.503,218.517,274200001.0
2006-09-07 19:37:00,218.535,218.581,218.535,218.581,51900000.0
2006-09-07 19:38:00,218.589,218.598,218.564,218.579,123800001.0
2006-09-07 19:39:00,218.58,218.593,218.539,218.565,207199999.0
2006-09-07 19:40:00,218.565,218.565,218.524,218.524,183300000.0
2006-09-07 19:41:00,218.526,218.539,218.509,218.527,376699999.0
2006-09-07 19:42:00,218.522,218.545,218.472,218.51,169000000.0
2006-09-07 19:43:00,218.504,218.542,218.49,218.509,32400000.0
2006-09-07 19:44:00,218.52,218.55,218.485,218.522,255400002.0
2006-09-07 19:45:00,218.53,218.537,218.507,218.53,107500000.0
2006-09-07 19:46:00,218.541,218.548,218.477,218.525,178599999.0
2006-09-07 19:47:00,218.524,218.53,218.513,218.53,82800000.0
2006-09-07 19:48:00,218.524,218.564,218.523,218.53,237600000.0
2006-09-07 19:49:00,218.519,218.53,218.494,218.513,139700000.0
2006-09-07 19:50:00,218.51,218.527,218.51,218.516,158500000.0
2006-09-07 19:51:00,218.508,218.521,218.456,218.507,115900000.0
2006-09-07 19:52:00,218.52,218.536,218.505,218.52,132300000.0
2006-09-07 19:53:00,218.53,218.557,218.505,218.542,166900000.0
2006-09-07 19:54:00,218.52,218.52,218.467,218.501,158300001.0
2006-09-07 19:55:00,218.506,218.515,218.49,218.495,40400000.0
2006-09-07 19:56:00,218.501,218.51,218.458,218.477,119200001.0
2006-09-07 19:57:00,218.461,218.463,218.426,218.45,114200000.0
2006-09-07 19:58:00,218.44,218.444,218.412,218.412,195800000.0
2006-09-07 19:59:00,218.403,218.425,218.358,218.397,254199999.0
2006-09-07 20:00:00,218.396,218.396,218.337,218.365,117400000.0
2006-09-07 20:01:00,218.344,218.364,218.315,218.315,112500000.0
2006-09-07 20:02:00,218.303,218.308,218.267,218.267,130100000.0
2006-09-07 20:03:00,218.256,218.287,218.237,218.267,98400000.0
2006-09-07 20:04:00,218.258,218.27,218.241,218.26,134000000.0
2006-09-07 20:05:00,218.27,218.296,218.239,218.266,154300000.0
2006-09-07 20:06:00,218.277,218.31,218.258,218.284,292299999.0
2006-09-07 20:07:00,218.286,218.295,218.245,218.269,149200001.0
2006-09-07 20:08:00,218.27,218.273,218.244,218.246,204100001.0
2006-09-07 20:09:00,218.25,218.259,218.22,218.235,116700000.0
2006-09-07 20:10:00,218.214,218.234,218.203,218.225,181599999.0
2006-09-07 20:11:00,218.228,218.242,218.181,218.186,291900001.0
2006-09-07 20:12:00,218.23,218.266,218.22,218.235,501700004.0
2006-09-07 20:13:00,218.226,218.254,218.176,218.24,160000001.0
2006-09-07 20:14:00,218.233,218.233,218.182,218.182,183900000.0
2006-09-07 20:15:00,218.184,218.184,218.143,218.154,355500002.0
2006-09-07 20:16:00,218.148,218.202,218.148,218.178,155900000.0
2006-09-07 20:17:00,218.203,218.222,218.174,218.22,61800001.0
2006-09-07 20:18:00,218.226,218.231,218.173,218.231,105000000.0
2006-09-07 20:19:00,218.239,218.249,218.222,218.228,158400000.0
2006-09-07 20:20:00,218.224,218.248,218.173,218.225,288800001.0
2006-09-07 20:21:00,218.23,218.252,218.196,218.238,113900000.0
2006-09-07 20:22:00,218.248,218.264,218.24,218.254,208299999.0
2006-09-07 20:23:00,218.27,218.286,218.221,218.266,198000000.0
2006-09-07 20:24:00,218.266,218.272,218.208,218.208,200899998.0
2006-09-07 20:25:00,218.25,218.268,218.229,218.254,260000001.0
2006-09-07 20:26:00,218.249,218.292,218.198,218.292,325399999.0
2006-09-07 20:27:00,218.285,218.285,218.207,218.238,183900001.0
2006-09-07 20:28:00,218.262,218.274,218.216,218.261,344100001.0
2006-09-07 20:29:00,218.278,218.301,218.263,218.275,412699998.0
2006-09-07 20:30:00,218.288,218.309,218.271,218.291,586300001.0
2006-09-07 20:31:00,218.315,218.317,218.26,218.298,428800002.0
2006-09-07 20:32:00,218.292,218.332,218.284,218.306,554300000.0
2006-09-07 20:33:00,218.329,218.329,218.229,218.272,183100000.0
2006-09-07 20:34:00,218.276,218.276,218.249,218.273,139500000.0
2006-09-07 20:35:00,218.262,218.265,218.231,218.263,113900000.0
2006-09-07 20:36:00,218.268,218.279,218.222,218.254,147599999.0
2006-09-07 20:37:00,218.272,218.279,218.215,218.266,81000000.0
2006-09-07 20:38:00,218.272,218.273,218.246,218.256,234800001.0
2006-09-07 20:39:00,218.257,218.257,218.205,218.246,189800000.0
2006-09-07 20:40:00,218.278,218.373,218.256,218.317,411599998.0
2006-09-07 20:41:00,218.333,218.333,218.212,218.212,204100001.0
2006-09-07 20:42:00,218.196,218.221,218.185,218.195,289300000.0
2006-09-07 20:43:00,218.199,218.199,218.164,218.19,288700002.0
2006-09-07 20:44:00,218.191,218.204,218.173,218.182,389899998.0
2006-09-07 20:45:00,218.193,218.262,218.179,218.262,278900000.0
2006-09-07 20:46:00,218.28,218.287,218.173,218.204,221600000.0
2006-09-07 20:47:00,218.194,218.238,218.192,218.21,222400000.0
2006-09-07 20:48:00,218.226,218.24,218.211,218.211,184300000.0
2006-09-07 20:49:00,218.226,218.251,218.213,218.213,158400000.0
2006-09-07 20:50:00,218.208,218.227,218.192,218.21,371400002.0
2006-09-07 20:51:00,218.181,218.204,218.121,218.125,191200000.0
2006-09-07 20:52:00,218.133,218.195,218.133,218.195,78600000.0
2006-09-07 20:53:00,218.19,218.208,218.178,218.197,292100000.0
2006-09-07 20:54:00,218.203,218.206,218.186,218.206,136900000.0
2006-09-07 20:55:00,218.195,218.195,218.135,218.144,254400000.0
2006-09-07 20:56:00,218.136,218.164,218.136,218.157,195500001.0
2006-09-07 20:57:00,218.157,218.177,218.143,218.161,354200000.0
2006-09-07 20:58:00,218.164,218.199,218.164,218.199,289300000.0
2006-09-07 20:59:00,218.193,218.21,218.161,218.172,589499997.0
2006-09-07 21:00:00,218.17,218.18,218.15,218.15,487899997.0
2006-09-07 21:01:00,218.151,218.161,218.132,218.132,340200000.0
2006-09-07 21:02:00,218.12,218.149,218.089,218.149,251099998.0
2006-09-07 21:03:00,218.151,218.169,218.15,218.15,199400000.0
2006-09-07 21:04:00,218.139,218.16,218.096,218.155,134200001.0
2006-09-07 21:05:00,218.148,218.17,218.137,218.147,142900000.0
2006-09-07 21:06:00,218.143,218.151,218.122,218.142,153500001.0
2006-09-07 21:07:00,218.171,218.197,218.144,218.162,200100000.0
2006-09-07 21:08:00,218.157,218.166,218.139,218.146,196900001.0
2006-09-07 21:09:00,218.146,218.156,218.141,218.141,72900000.0
2006-09-07 21:10:00,218.146,218.173,218.146,218.172,95299999.0
2006-09-07 21:11:00,218.146,218.152,218.127,218.128,83300001.0
2006-09-07 21:12:00,218.109,218.133,218.079,218.124,83400000.0
2006-09-07 21:13:00,218.143,218.172,218.076,218.127,165399999.0
2006-09-07 21:14:00,218.142,218.165,218.141,218.156,367900003.0
2006-09-07 21:15:00,218.152,218.173,218.105,218.153,342599998.0
2006-09-07 21:16:00,218.164,218.18,218.12,218.155,67800001.0
2006-09-07 21:17:00,218.159,218.181,218.156,218.18,246800000.0
2006-09-07 21:18:00,218.175,218.195,218.119,218.195,130100000.0
2006-09-07 21:19:00,218.209,218.223,218.192,218.213,223800000.0
2006-09-07 21:20:00,218.201,218.211,218.156,218.205,367700000.0
2006-09-07 21:21:00,218.207,218.216,218.181,218.205,274300000.0
2006-09-07 21:22:00,218.209,218.232,218.197,218.212,207200000.0
2006-09-07 21:23:00,218.208,218.208,218.15,218.157,168400000.0
2006-09-07 21:24:00,218.208,218.222,218.189,218.222,198800000.0
2006-09-07 21:25:00,218.215,218.215,218.131,218.137,340799998.0
2006-09-07 21:26:00,218.133,218.151,218.113,218.117,113499999.0
2006-09-07 21:27:00,218.126,218.135,218.107,218.124,159300000.0
2006-09-07 21:28:00,218.127,218.132,218.108,218.12,167699998.0
2006-09-07 21:29:00,218.137,218.166,218.137,218.158,93200000.0
2006-09-07 21:30:00,218.186,218.186,218.142,218.15,66800000.0
2006-09-07 21:31:00,218.128,218.147,218.128,218.133,39600000.0
2006-09-07 21:32:00,218.134,218.157,218.132,218.137,79600000.0
2006-09-07 21:33:00,218.131,218.153,218.129,218.147,178100000.0
2006-09-07 21:34:00,218.153,218.153,218.128,218.132,120699999.0
2006-09-07 21:35:00,218.118,218.137,218.098,218.123,56400000.0
2006-09-07 21:36:00,218.142,218.22,218.133,218.22,70900000.0
2006-09-07 21:37:00,218.244,218.302,218.244,218.285,122200000.0
2006-09-07 21:38:00,218.285,218.294,218.271,218.276,27600000.0
2006-09-07 21:39:00,218.276,218.281,218.255,218.255,43500000.0
2006-09-07 21:40:00,218.254,218.264,218.227,218.227,56499999.0
2006-09-07 21:41:00,218.245,218.252,218.23,218.249,40600000.0
2006-09-07 21:42:00,218.252,218.278,218.225,218.278,170000001.0
2006-09-07 21:43:00,218.283,218.283,218.23,218.268,44700000.0
2006-09-07 21:44:00,218.273,218.297,218.243,218.264,232199998.0
2006-09-07 21:45:00,218.257,218.273,218.231,218.265,72300001.0
2006-09-07 21:46:00,218.27,218.295,218.262,218.295,124100000.0
2006-09-07 21:47:00,218.304,218.31,218.272,218.291,61900000.0
2006-09-07 21:48:00,218.286,218.286,218.226,218.28,164900001.0
2006-09-07 21:49:00,218.278,218.286,218.255,218.255,64700000.0
2006-09-07 21:50:00,218.253,218.263,218.224,218.249,19500000.0
2006-09-07 21:51:00,218.244,218.265,218.214,218.219,123600000.0
2006-09-07 21:52:00,218.261,218.28,218.243,218.265,52700000.0
2006-09-07 21:53:00,218.274,218.274,218.214,218.223,29300000.0
2006-09-07 21:54:00,218.258,218.276,218.245,218.272,61300000.0
2006-09-07 21:55:00,218.263,218.302,218.25,218.259,60900001.0
2006-09-07 21:56:00,218.248,218.271,218.227,218.262,30100000.0
2006-09-07 21:57:00,218.256,218.27,218.242,218.27,49900000.0
2006-09-07 21:58:00,218.283,218.307,218.281,218.29,51700000.0
2006-09-07 21:59:00,218.303,218.314,218.231,218.264,176400000.0
2006-09-07 22:00:00,218.258,218.286,218.246,218.279,183500000.0
2006-09-07 22:01:00,218.294,218.294,218.261,218.287,160099998.0
2006-09-07 22:02:00,218.274,218.287,218.253,218.287,242100001.0
2006-09-07 22:03:00,218.287,218.304,218.23,218.293,89200000.0
2006-09-07 22:04:00,218.291,218.3,218.253,218.282,120700000.0
2006-09-07 22:05:00,218.278,218.291,218.265,218.265,58100000.0
2006-09-07 22:06:00,218.247,218.285,218.236,218.282,29100000.0
2006-09-07 22:07:00,218.294,218.301,218.268,218.28,84900001.0
2006-09-07 22:08:00,218.265,218.273,218.235,218.235,60700000.0
2006-09-07 22:09:00,218.225,218.242,218.22,218.235,47800000.0
2006-09-07 22:10:00,218.241,218.286,218.241,218.286,49600000.0
2006-09-07 22:11:00,218.261,218.281,218.237,218.281,109100003.0
2006-09-07 22:12:00,218.282,218.282,218.231,218.254,63999999.0
2006-09-07 22:13:00,218.251,218.263,218.232,218.256,87800001.0
2006-09-07 22:14:00,218.273,218.289,218.242,218.244,63400001.0
2006-09-07 22:15:00,218.273,218.303,218.27,218.27,212200000.0
2006-09-07 22:16:00,218.275,218.284,218.265,218.275,223200000.0
2006-09-07 22:17:00,218.279,218.279,218.21,218.223,56500000.0
2006-09-07 22:18:00,218.242,218.281,218.218,218.257,57200000.0
2006-09-07 22:19:00,218.27,218.286,218.189,218.244,102000000.0
2006-09-07 22:20:00,218.293,218.293,218.251,218.275,55900000.0
2006-09-07 22:21:00,218.277,218.298,218.266,218.266,41700000.0
2006-09-07 22:22:00,218.272,218.276,218.169,218.243,65700000.0
2006-09-07 22:23:00,218.25,218.287,218.227,218.287,111700000.0
2006-09-07 22:24:00,218.27,218.284,218.232,218.282,35300000.0
2006-09-07 22:25:00,218.199,218.263,218.199,218.263,76600001.0
2006-09-07 22:26:00,218.271,218.276,218.264,218.276,30100000.0
2006-09-07 22:27:00,218.272,218.3,218.269,218.296,210000003.0
2006-09-07 22:28:00,218.284,218.317,218.256,218.317,45599999.0
2006-09-07 22:29:00,218.305,218.309,218.27,218.27,167700001.0
2006-09-07 22:30:00,218.281,218.281,218.228,218.256,46300000.0
2006-09-07 22:31:00,218.277,218.277,218.166,218.166,45500000.0
2006-09-07 22:32:00,218.214,218.223,218.198,218.208,117400000.0
2006-09-07 22:33:00,218.218,218.24,218.179,218.213,179899999.0
2006-09-07 22:34:00,218.224,218.255,218.224,218.255,409300002.0
2006-09-07 22:35:00,218.268,218.302,218.258,218.294,85000003.0
2006-09-07 22:36:00,218.261,218.285,218.223,218.259,96100000.0
2006-09-07 22:37:00,218.268,218.28,218.17,218.203,57000000.0
2006-09-07 22:38:00,218.243,218.244,218.221,218.244,31500001.0
2006-09-07 22:39:00,218.256,218.26,218.212,218.229,50700000.0
2006-09-07 22:40:00,218.256,218.288,218.233,218.259,46000000.0
2006-09-07 22:41:00,218.296,218.303,218.264,218.303,67900000.0
2006-09-07 22:42:00,218.312,218.327,218.312,218.326,41100000.0
2006-09-07 22:43:00,218.321,218.321,218.295,218.3,80200000.0
2006-09-07 22:44:00,218.272,218.321,218.272,218.303,148399999.0
2006-09-07 22:45:00,218.306,218.306,218.162,218.17,88900000.0
2006-09-07 22:46:00,218.287,218.315,218.287,218.315,58600001.0
2006-09-07 22:47:00,218.312,218.34,218.275,218.275,48700000.0
2006-09-07 22:48:00,218.276,218.344,218.264,218.337,97899999.0
2006-09-07 22:49:00,218.3,218.334,218.284,218.334,52400000.0
2006-09-07 22:50:00,218.363,218.363,218.3,218.36,48600000.0
2006-09-07 22:51:00,218.355,218.355,218.329,218.347,80600000.0
2006-09-07 22:52:00,218.357,218.359,218.317,218.346,76200002.0
2006-09-07 22:53:00,218.349,218.36,218.309,218.33,140299998.0
2006-09-07 22:54:00,218.316,218.362,218.312,218.356,45900000.0
2006-09-07 22:55:00,218.335,218.361,218.309,218.361,90400000.0
2006-09-07 22:56:00,218.388,218.395,218.349,218.376,89200000.0
2006-09-07 22:57:00,218.346,218.379,218.314,218.334,75699999.0
2006-09-07 22:58:00,218.344,218.368,218.344,218.349,23300000.0
2006-09-07 22:59:00,218.338,218.369,218.314,218.356,74800000.0
2006-09-07 23:00:00,218.346,218.346,218.314,218.325,75400001.0
2006-09-07 23:01:00,218.34,218.349,218.287,218.309,66000000.0
2006-09-07 23:02:00,218.319,218.319,218.279,218.279,13300000.0
2006-09-07 23:03:00,218.291,218.32,218.247,218.302,58600000.0
2006-09-07 23:04:00,218.317,218.318,218.301,218.301,34000000.0
2006-09-07 23:05:00,218.325,218.335,218.285,218.315,27900000.0
2006-09-07 23:06:00,218.327,218.349,218.295,218.349,25800000.0
2006-09-07 23:07:00,218.346,218.352,218.296,218.327,80400001.0
2006-09-07 23:08:00,218.339,218.357,218.303,218.357,85099999.0
2006-09-07 23:09:00,218.361,218.401,218.342,218.393,43600000.0
2006-09-07 23:10:00,218.384,218.417,218.384,218.397,74200000.0
2006-09-07 23:11:00,218.394,218.441,218.387,218.441,47800000.0
2006-09-07 23:12:00,218.434,218.448,218.386,218.412,31900000.0
2006-09-07 23:13:00,218.477,218.477,218.414,218.414,27899999.0
2006-09-07 23:14:00,218.392,218.392,218.365,218.365,73999999.0
2006-09-07 23:15:00,218.355,218.355,218.279,218.338,62500000.0
2006-09-07 23:16:00,218.357,218.37,218.326,218.358,47300000.0
2006-09-07 23:17:00,218.341,218.372,218.308,218.372,39400000.0
2006-09-07 23:18:00,218.385,218.396,218.348,218.394,39400000.0
2006-09-07 23:19:00,218.4,218.4,218.317,218.363,31100000.0
2006-09-07 23:20:00,218.367,218.424,218.345,218.412,98300001.0
2006-09-07 23:21:00,218.363,218.451,218.338,218.437,88300001.0
2006-09-07 23:22:00,218.386,218.402,218.371,218.371,41800000.0
2006-09-07 23:23:00,218.328,218.363,218.277,218.361,67200000.0
2006-09-07 23:24:00,218.359,218.369,218.324,218.366,37500000.0
2006-09-07 23:25:00,218.371,218.371,218.323,218.359,23800000.0
2006-09-07 23:26:00,218.295,218.398,218.268,218.362,48600000.0
2006-09-07 23:27:00,218.357,218.404,218.311,218.404,20600000.0
2006-09-07 23:28:00,218.378,218.4,218.378,218.399,68400000.0
2006-09-07 23:29:00,218.411,218.411,218.346,218.346,50800000.0
2006-09-07 23:30:00,218.373,218.387,218.315,218.387,50800001.0
2006-09-07 23:31:00,218.368,218.392,218.326,218.337,83500000.0
2006-09-07 23:32:00,218.354,218.374,218.278,218.307,57300000.0
2006-09-07 23:33:00,218.347,218.377,218.31,218.36,81400001.0
2006-09-07 23:34:00,218.333,218.371,218.282,218.354,34400000.0
2006-09-07 23:35:00,218.348,218.348,218.187,218.233,44300000.0
2006-09-07 23:36:00,218.158,218.363,218.158,218.361,32700000.0
2006-09-07 23:37:00,218.291,218.327,218.249,218.249,27200000.0
2006-09-07 23:38:00,218.341,218.345,218.332,218.343,33900000.0
2006-09-07 23:39:00,218.345,218.377,218.303,218.377,79000001.0
2006-09-07 23:40:00,218.375,218.389,218.301,218.316,94899999.0
2006-09-07 23:41:00,218.372,218.375,218.353,218.358,55200001.0
2006-09-07 23:42:00,218.322,218.35,218.299,218.299,14300000.0
2006-09-07 23:43:00,218.292,218.319,218.25,218.273,43100000.0
2006-09-07 23:44:00,218.297,218.341,218.245,218.274,50900000.0
2006-09-07 23:45:00,218.325,218.37,218.291,218.309,79800001.0
2006-09-07 23:46:00,218.306,218.36,218.296,218.329,32500000.0
2006-09-07 23:47:00,218.315,218.355,218.309,218.325,44200000.0
2006-09-07 23:48:00,218.34,218.394,218.331,218.394,19200000.0
2006-09-07 23:49:00,218.374,218.438,218.345,218.438,73500000.0
2006-09-07 23:50:00,218.44,218.456,218.379,218.413,42400000.0
2006-09-07 23:51:00,218.415,218.446,218.359,218.407,92100000.0
2006-09-07 23:52:00,218.395,218.47,218.358,218.47,63900001.0
2006-09-07 23:53:00,218.502,218.502,218.329,218.329,47700000.0
2006-09-07 23:54:00,218.392,218.392,218.289,218.297,48500000.0
2006-09-07 23:55:00,218.355,218.399,218.32,218.399,52700001.0
2006-09-07 23:56:00,218.363,218.42,218.293,218.42,45400000.0
2006-09-07 23:57:00,218.375,218.375,218.306,218.361,53000000.0
2006-09-07 23:58:00,218.222,218.419,218.147,218.419,38000000.0
2006-09-07 23:59:00,218.325,218.374,218.3,218.348,31999999.0
2006-09-08 00:00:00,218.399,218.404,218.357,218.404,73300000.0
2006-09-08 00:01:00,218.388,218.388,218.373,218.381,38700000.0
2006-09-08 00:02:00,218.36,218.433,218.332,218.433,32200000.0
2006-09-08 00:03:00,218.379,218.379,218.329,218.354,65300000.0
2006-09-08 00:04:00,218.31,218.388,218.259,218.388,59300000.0
2006-09-08 00:05:00,218.368,218.368,218.269,218.277,46100000.0
2006-09-08 00:06:00,218.348,218.348,218.237,218.268,50000000.0
2006-09-08 00:07:00,218.284,218.285,218.23,218.261,64800000.0
2006-09-08 00:08:00,218.271,218.271,218.182,218.256,64900000.0
2006-09-08 00:09:00,218.282,218.282,218.204,218.261,25100000.0
2006-09-08 00:10:00,218.245,218.287,218.24,218.252,86699999.0
2006-09-08 00:11:00,218.211,218.281,218.202,218.27,50800000.0
2006-09-08 00:12:00,218.25,218.295,218.217,218.217,57800000.0
2006-09-08 00:13:00,218.288,218.348,218.288,218.3,38600000.0
2006-09-08 00:14:00,218.337,218.337,218.236,218.236,63500000.0
2006-09-08 00:15:00,218.224,218.236,218.171,218.171,50300000.0
2006-09-08 00:16:00,218.205,218.245,218.141,218.195,60299999.0
2006-09-08 00:17:00,218.214,218.218,218.199,218.2,65700000.0
2006-09-08 00:18:00,218.15,218.192,218.125,218.162,57700001.0
2006-09-08 00:19:00,218.196,218.196,218.106,218.147,31299999.0
2006-09-08 00:20:00,218.125,218.252,218.119,218.155,52699999.0
2006-09-08 00:21:00,218.167,218.182,218.153,218.153,34100000.0
2006-09-08 00:22:00,218.129,218.183,218.129,218.173,32599999.0
2006-09-08 00:23:00,218.205,218.205,218.168,218.177,52700001.0
2006-09-08 00:24:00,218.212,218.221,218.166,218.188,41600000.0
2006-09-08 00:25:00,218.219,218.219,218.177,218.19,29100000.0
2006-09-08 00:26:00,218.213,218.223,218.203,218.203,79099999.0
2006-09-08 00:27:00,218.185,218.214,218.173,218.173,85300000.0
2006-09-08 00:28:00,218.192,218.217,218.186,218.217,28600000.0
2006-09-08 00:29:00,218.219,218.231,218.199,218.231,45999999.0
2006-09-08 00:30:00,218.184,218.184,218.143,218.175,46700000.0
2006-09-08 00:31:00,218.194,218.202,218.148,218.148,9500000.0
2006-09-08 00:32:00,218.19,218.212,218.169,218.212,39700000.0
2006-09-08 00:33:00,218.231,218.232,218.188,218.19,57100000.0
2006-09-08 00:34:00,218.193,218.225,218.187,218.225,87300000.0
2006-09-08 00:35:00,218.221,218.241,218.209,218.241,74099999.0
2006-09-08 00:36:00,218.224,218.254,218.222,218.237,32200000.0
2006-09-08 00:37:00,218.239,218.245,218.22,218.241,61999999.0
2006-09-08 00:38:00,218.234,218.234,218.191,218.226,41200000.0
2006-09-08 00:39:00,218.265,218.279,218.263,218.272,42900000.0
2006-09-08 00:40:00,218.292,218.298,218.229,218.275,42200000.0
2006-09-08 00:41:00,218.288,218.306,218.288,218.3,47600001.0
2006-09-08 00:42:00,218.27,218.276,218.246,218.255,32200000.0
2006-09-08 00:43:00,218.263,218.294,218.225,218.275,68500001.0
2006-09-08 00:44:00,218.283,218.294,218.23,218.273,57000000.0
2006-09-08 00:45:00,218.276,218.318,218.266,218.28,54300000.0
2006-09-08 00:46:00,218.264,218.283,218.25,218.25,31400000.0
2006-09-08 00:47:00,218.273,218.284,218.225,218.225,49400000.0
2006-09-08 00:48:00,218.304,218.307,218.271,218.307,88800000.0
2006-09-08 00:49:00,218.315,218.321,218.277,218.32,60800000.0
2006-09-08 00:50:00,218.372,218.376,218.328,218.36,50800000.0
2006-09-08 00:51:00,218.376,218.376,218.305,218.351,30800000.0
2006-09-08 00:52:00,218.343,218.361,218.3,218.361,30300000.0
2006-09-08 00:53:00,218.348,218.399,218.322,218.399,35500000.0
2006-09-08 00:54:00,218.374,218.399,218.343,218.369,64600001.0
2006-09-08 00:55:00,218.395,218.425,218.391,218.425,47800000.0
2006-09-08 00:56:00,218.368,218.41,218.368,218.391,24300000.0
2006-09-08 00:57:00,218.355,218.394,218.333,218.394,44500000.0
2006-09-08 00:58:00,218.387,218.397,218.359,218.38,63300000.0
2006-09-08 00:59:00,218.373,218.374,218.326,218.333,45500000.0
2006-09-08 01:00:00,218.343,218.343,218.318,218.322,67100000.0
2006-09-08 01:01:00,218.303,218.303,218.236,218.259,68500001.0
2006-09-08 01:02:00,218.279,218.294,218.242,218.242,38900000.0
2006-09-08 01:03:00,218.227,218.257,218.227,218.247,53800000.0
2006-09-08 01:04:00,218.24,218.266,218.216,218.258,36500000.0
2006-09-08 01:05:00,218.274,218.274,218.221,218.258,99500001.0
2006-09-08 01:06:00,218.273,218.294,218.239,218.272,40200000.0
2006-09-08 01:07:00,218.3,218.307,218.256,218.262,71200001.0
2006-09-08 01:08:00,218.271,218.321,218.267,218.321,58199999.0
2006-09-08 01:09:00,218.309,218.327,218.283,218.309,31200000.0
2006-09-08 01:10:00,218.321,218.363,218.321,218.363,41500000.0
2006-09-08 01:11:00,218.388,218.391,218.351,218.383,46600000.0
2006-09-08 01:12:00,218.38,218.38,218.32,218.357,54900000.0
2006-09-08 01:13:00,218.352,218.366,218.347,218.359,37900000.0
2006-09-08 01:14:00,218.365,218.397,218.362,218.362,49400000.0
2006-09-08 01:15:00,218.357,218.382,218.349,218.37,53000000.0
2006-09-08 01:16:00,218.35,218.365,218.331,218.365,81199999.0
2006-09-08 01:17:00,218.392,218.401,218.341,218.341,47099999.0
2006-09-08 01:18:00,218.403,218.408,218.36,218.408,45000000.0
2006-09-08 01:19:00,218.432,218.454,218.404,218.437,61999999.0
2006-09-08 01:20:00,218.44,218.44,218.416,218.421,71600000.0
2006-09-08 01:21:00,218.417,218.417,218.356,218.361,59300000.0
2006-09-08 01:22:00,218.348,218.348,218.285,218.308,42099999.0
2006-09-08 01:23:00,218.289,218.289,218.22,218.226,46100000.0
2006-09-08 01:24:00,218.26,218.271,218.246,218.27,37999999.0
2006-09-08 01:25:00,218.267,218.29,218.264,218.271,41500000.0
2006-09-08 01:26:00,218.267,218.287,218.261,218.286,35700000.0
2006-09-08 01:27:00,218.289,218.301,218.259,218.301,18600000.0
2006-09-08 01:28:00,218.321,218.332,218.281,218.3,22000000.0
2006-09-08 01:29:00,218.301,218.306,218.242,218.306,49900000.0
2006-09-08 01:30:00,218.299,218.351,218.275,218.351,59800000.0
2006-09-08 01:31:00,218.361,218.361,218.304,218.323,31100000.0
2006-09-08 01:32:00,218.357,218.357,218.298,218.301,37100000.0
2006-09-08 01:33:00,218.305,218.322,218.278,218.322,72600001.0
2006-09-08 01:34:00,218.306,218.337,218.306,218.334,49900000.0
2006-09-08 01:35:00,218.313,218.327,218.289,218.306,24300000.0
2006-09-08 01:36:00,218.295,218.317,218.273,218.273,52200000.0
2006-09-08 01:37:00,218.287,218.295,218.251,218.263,43800000.0
2006-09-08 01:38:00,218.234,218.276,218.218,218.261,66700000.0
2006-09-08 01:39:00,218.217,218.238,218.199,218.234,48100000.0
2006-09-08 01:40:00,218.204,218.271,218.204,218.26,77100000.0
2006-09-08 01:41:00,218.228,218.249,218.213,218.213,60800001.0
2006-09-08 01:42:00,218.224,218.231,218.185,218.204,50200000.0
2006-09-08 01:43:00,218.189,218.207,218.175,218.207,36000000.0
2006-09-08 01:44:00,218.207,218.208,218.187,218.198,72200001.0
2006-09-08 01:45:00,218.17,218.195,218.16,218.192,105800000.0
2006-09-08 01:46:00,218.161,218.21,218.161,218.21,97199998.0
2006-09-08 01:47:00,218.207,218.221,218.152,218.156,38600000.0
2006-09-08 01:48:00,218.163,218.198,218.145,218.162,31300000.0
2006-09-08 01:49:00,218.189,218.189,218.152,218.152,38700000.0
2006-09-08 01:50:00,218.172,218.172,218.091,218.152,58800000.0
2006-09-08 01:51:00,218.145,218.177,218.144,218.177,45100000.0
2006-09-08 01:52:00,218.159,218.183,218.159,218.175,66600000.0
2006-09-08 01:53:00,218.162,218.188,218.133,218.158,40600000.0
2006-09-08 01:54:00,218.159,218.18,218.116,218.18,82300002.0
2006-09-08 01:55:00,218.143,218.19,218.141,218.179,59600000.0
2006-09-08 01:56:00,218.172,218.186,218.138,218.14,59899999.0
2006-09-08 01:57:00,218.147,218.147,218.115,218.115,23600000.0
2006-09-08 01:58:00,218.121,218.135,218.105,218.105,26600000.0
2006-09-08 01:59:00,218.103,218.14,218.095,218.103,35900000.0
2006-09-08 02:00:00,218.09,218.128,218.071,218.113,64000000.0
2006-09-08 02:01:00,218.11,218.134,218.108,218.121,60100001.0
2006-09-08 02:02:00,218.107,218.139,218.083,218.11,95500000.0
2006-09-08 02:03:00,218.116,218.116,218.073,218.09,22300000.0
2006-09-08 02:04:00,218.121,218.121,218.057,218.084,30100000.0
2006-09-08 02:05:00,218.108,218.127,218.099,218.126,32400000.0
2006-09-08 02:06:00,218.106,218.106,218.066,218.089,47300000.0
2006-09-08 02:07:00,218.115,218.115,218.026,218.026,29400000.0
2006-09-08 02:08:00,217.998,218.029,217.99,217.997,97600001.0
2006-09-08 02:09:00,218.009,218.009,217.964,217.972,33400000.0
2006-09-08 02:10:00,217.973,217.978,217.923,217.954,53200000.0
2006-09-08 02:11:00,217.962,217.963,217.911,217.956,88900001.0
2006-09-08 02:12:00,217.966,217.979,217.93,217.971,44100000.0
2006-09-08 02:13:00,217.96,217.96,217.92,217.932,48000000.0
2006-09-08 02:14:00,217.928,217.977,217.911,217.975,60000001.0
2006-09-08 02:15:00,217.989,218.0,217.958,218.0,33000000.0
2006-09-08 02:16:00,218.008,218.027,217.983,218.018,40300000.0
2006-09-08 02:17:00,218.042,218.043,217.983,218.01,40000000.0
2006-09-08 02:18:00,217.991,218.033,217.991,218.032,28300000.0
2006-09-08 02:19:00,218.013,218.041,217.968,217.968,53400001.0
2006-09-08 02:20:00,217.976,217.999,217.971,217.997,26300000.0
2006-09-08 02:21:00,218.019,218.019,217.989,217.992,34600000.0
2006-09-08 02:22:00,217.966,218.0,217.946,217.991,90399999.0
2006-09-08 02:23:00,217.979,218.008,217.959,217.993,71400000.0
2006-09-08 02:24:00,217.997,218.009,217.988,217.997,49200000.0
2006-09-08 02:25:00,218.008,218.008,217.966,217.996,40200000.0
2006-09-08 02:26:00,217.984,218.016,217.944,218.015,62700000.0
2006-09-08 02:27:00,218.012,218.059,217.975,218.059,64499999.0
2006-09-08 02:28:00,218.077,218.08,218.039,218.07,31700000.0
2006-09-08 02:29:00,218.094,218.109,218.062,218.104,37400000.0
2006-09-08 02:30:00,218.15,218.176,218.128,218.175,65600001.0
2006-09-08 02:31:00,218.213,218.213,218.141,218.173,64900001.0
2006-09-08 02:32:00,218.207,218.225,218.164,218.183,25200000.0
2006-09-08 02:33:00,218.213,218.213,218.139,218.156,41800001.0
2006-09-08 02:34:00,218.17,218.184,218.159,218.184,28000000.0
2006-09-08 02:35:00,218.167,218.185,218.12,218.158,106800002.0
2006-09-08 02:36:00,218.168,218.193,218.144,218.193,37700000.0
2006-09-08 02:37:00,218.219,218.23,218.181,218.209,63400000.0
2006-09-08 02:38:00,218.207,218.23,218.169,218.221,45000000.0
2006-09-08 02:39:00,218.201,218.21,218.175,218.192,91699999.0
2006-09-08 02:40:00,218.186,218.215,218.166,218.215,61600000.0
2006-09-08 02:41:00,218.232,218.232,218.193,218.205,56400000.0
2006-09-08 02:42:00,218.187,218.24,218.172,218.2,43200000.0
2006-09-08 02:43:00,218.204,218.204,218.159,218.175,40800000.0
2006-09-08 02:44:00,218.13,218.183,218.13,218.18,31200000.0
2006-09-08 02:45:00,218.135,218.146,218.113,218.123,30200000.0
2006-09-08 02:46:00,218.123,218.154,218.117,218.122,61000000.0
2006-09-08 02:47:00,218.12,218.157,218.1,218.152,34699999.0
2006-09-08 02:48:00,218.125,218.154,218.11,218.138,57000000.0
2006-09-08 02:49:00,218.15,218.18,218.15,218.162,24100000.0
2006-09-08 02:50:00,218.152,218.172,218.134,218.172,54100000.0
2006-09-08 02:51:00,218.192,218.192,218.15,218.165,49400000.0
2006-09-08 02:52:00,218.144,218.207,218.144,218.184,40200000.0
2006-09-08 02:53:00,218.152,218.183,218.138,218.169,51100000.0
2006-09-08 02:54:00,218.111,218.158,218.093,218.13,54600000.0
2006-09-08 02:55:00,218.099,218.125,218.078,218.097,33800000.0
2006-09-08 02:56:00,218.085,218.128,218.076,218.078,55700000.0
2006-09-08 02:57:00,218.067,218.092,218.063,218.088,38700000.0
2006-09-08 02:58:00,218.095,218.131,218.082,218.131,51300001.0
2006-09-08 02:59:00,218.136,218.148,218.091,218.099,71300000.0
2006-09-08 03:00:00,218.136,218.136,218.096,218.1,49800000.0
2006-09-08 03:01:00,218.075,218.076,218.039,218.076,24300000.0
2006-09-08 03:02:00,218.085,218.097,218.067,218.086,48100000.0
2006-09-08 03:03:00,218.065,218.073,218.041,218.073,31200000.0
2006-09-08 03:04:00,218.069,218.069,218.008,218.035,38000000.0
2006-09-08 03:05:00,218.075,218.087,218.073,218.073,31900000.0
2006-09-08 03:06:00,218.077,218.105,218.077,218.097,62899999.0
2006-09-08 03:07:00,218.061,218.091,218.052,218.08,58700000.0
2006-09-08 03:08:00,218.083,218.093,218.077,218.082,34400000.0
2006-09-08 03:09:00,218.094,218.108,218.075,218.107,40900000.0
2006-09-08 03:10:00,218.087,218.11,218.068,218.086,35100000.0
2006-09-08 03:11:00,218.072,218.078,218.049,218.055,41100000.0
2006-09-08 03:12:00,218.053,218.084,218.032,218.072,44200001.0
2006-09-08 03:13:00,218.079,218.079,218.056,218.071,42900001.0
2006-09-08 03:14:00,218.068,218.09,218.058,218.09,55600000.0
2006-09-08 03:15:00,218.072,218.087,218.042,218.061,28500000.0
2006-09-08 03:16:00,218.094,218.099,218.055,218.087,43000000.0
2006-09-08 03:17:00,218.074,218.085,218.054,218.078,49300000.0
2006-09-08 03:18:00,218.089,218.09,218.039,218.039,48999999.0
2006-09-08 03:19:00,218.034,218.104,218.034,218.095,32100001.0
2006-09-08 03:20:00,218.012,218.048,218.009,218.043,33400000.0
2006-09-08 03:21:00,218.055,218.106,218.041,218.092,74899999.0
2006-09-08 03:22:00,218.045,218.111,218.045,218.082,47500000.0
2006-09-08 03:23:00,218.083,218.147,218.051,218.084,53100000.0
2006-09-08 03:24:00,218.048,218.149,218.048,218.149,37500000.0
2006-09-08 03:25:00,218.157,218.16,218.108,218.11,59900000.0
2006-09-08 03:26:00,218.177,218.214,218.152,218.152,24700000.0
2006-09-08 03:27:00,218.162,218.179,218.09,218.098,93000000.0
2006-09-08 03:28:00,218.094,218.098,218.05,218.05,47400000.0
2006-09-08 03:29:00,218.072,218.126,218.072,218.08,24800000.0
2006-09-08 03:30:00,218.044,218.044,218.027,218.032,29000000.0
2006-09-08 03:31:00,218.098,218.138,218.038,218.043,55800001.0
2006-09-08 03:32:00,218.041,218.125,218.033,218.104,62200000.0
2006-09-08 03:33:00,218.065,218.155,218.065,218.122,69100000.0
2006-09-08 03:34:00,218.133,218.183,218.096,218.183,70500000.0
2006-09-08 03:35:00,218.172,218.197,218.139,218.164,74200000.0
2006-09-08 03:36:00,218.068,218.129,218.068,218.104,38000000.0
2006-09-08 03:37:00,218.096,218.135,218.096,218.113,52000000.0
2006-09-08 03:38:00,218.092,218.149,218.075,218.149,58900000.0
2006-09-08 03:39:00,218.132,218.132,218.047,218.128,70700000.0
2006-09-08 03:40:00,218.124,218.132,218.08,218.115,58599998.0
2006-09-08 03:41:00,218.108,218.108,218.053,218.092,61200000.0
2006-09-08 03:42:00,218.078,218.106,218.061,218.081,33500000.0
2006-09-08 03:43:00,218.073,218.073,217.984,218.012,21000000.0
2006-09-08 03:44:00,218.008,218.036,217.996,218.009,35800000.0
2006-09-08 03:45:00,218.025,218.04,218.021,218.038,33400000.0
2006-09-08 03:46:00,218.031,218.042,217.982,218.013,66000001.0
2006-09-08 03:47:00,217.972,217.999,217.944,217.999,57400000.0
2006-09-08 03:48:00,218.007,218.059,217.955,218.059,30200000.0
2006-09-08 03:49:00,218.043,218.043,217.982,217.985,39100000.0
2006-09-08 03:50:00,217.976,218.006,217.948,217.948,74099999.0
2006-09-08 03:51:00,217.956,217.968,217.933,217.939,35600000.0
2006-09-08 03:52:00,217.923,217.961,217.851,217.961,51400001.0
2006-09-08 03:53:00,217.974,217.988,217.951,217.955,38800000.0
2006-09-08 03:54:00,217.979,217.996,217.952,217.979,77000000.0
2006-09-08 03:55:00,217.983,217.994,217.959,217.961,45800000.0
2006-09-08 03:56:00,217.992,218.014,217.981,218.002,40000000.0
2006-09-08 03:57:00,217.974,218.004,217.974,217.993,69700000.0
2006-09-08 03:58:00,217.99,218.031,217.985,218.023,86100000.0
2006-09-08 03:59:00,218.047,218.054,218.004,218.013,39200000.0
2006-09-08 04:00:00,218.01,218.015,217.993,218.0,46600001.0
2006-09-08 04:01:00,218.011,218.028,217.989,218.023,38199999.0
2006-09-08 04:02:00,218.013,218.019,217.982,218.009,75600001.0
2006-09-08 04:03:00,218.038,218.046,218.004,218.022,27200000.0
2006-09-08 04:04:00,218.023,218.052,218.004,218.028,55199999.0
2006-09-08 04:05:00,218.029,218.045,217.992,218.045,98200000.0
2006-09-08 04:06:00,218.049,218.056,217.984,218.011,64300000.0
2006-09-08 04:07:00,218.027,218.048,218.016,218.028,65800000.0
2006-09-08 04:08:00,218.038,218.084,218.02,218.029,68700000.0
2006-09-08 04:09:00,218.027,218.054,218.027,218.028,55399999.0
2006-09-08 04:10:00,218.072,218.072,218.004,218.004,78700000.0
2006-09-08 04:11:00,218.017,218.087,218.017,218.08,51200000.0
2006-09-08 04:12:00,218.078,218.1,218.06,218.06,24000000.0
2006-09-08 04:13:00,218.051,218.077,218.028,218.075,26000000.0
2006-09-08 04:14:00,218.063,218.075,218.048,218.063,51399999.0
2006-09-08 04:15:00,218.075,218.079,218.036,218.079,79000003.0
2006-09-08 04:16:00,218.066,218.099,218.059,218.083,57800000.0
2006-09-08 04:17:00,218.061,218.061,218.019,218.02,28500000.0
2006-09-08 04:18:00,218.05,218.072,218.033,218.071,37400000.0
2006-09-08 04:19:00,218.083,218.089,218.068,218.089,60300000.0
2006-09-08 04:20:00,218.081,218.087,218.017,218.053,58399999.0
2006-09-08 04:21:00,218.084,218.084,218.013,218.016,69799999.0
2006-09-08 04:22:00,217.991,218.088,217.991,218.072,21000000.0
2006-09-08 04:23:00,218.089,218.105,218.058,218.096,69200000.0
2006-09-08 04:24:00,218.076,218.082,218.025,218.082,79299999.0
2006-09-08 04:25:00,218.062,218.062,218.036,218.036,28800000.0
2006-09-08 04:26:00,218.01,218.058,218.009,218.042,45200000.0
2006-09-08 04:27:00,218.022,218.031,217.97,217.989,22700000.0
2006-09-08 04:28:00,217.988,218.01,217.976,218.01,12400000.0
2006-09-08 04:29:00,218.011,218.038,217.982,218.03,43500000.0
2006-09-08 04:30:00,218.024,218.029,217.99,218.017,24600000.0
2006-09-08 04:31:00,218.057,218.057,217.978,218.003,49399999.0
2006-09-08 04:32:00,218.011,218.011,217.962,218.003,29100000.0
2006-09-08 04:33:00,217.994,218.034,217.99,218.013,61700000.0
2006-09-08 04:34:00,217.983,218.013,217.983,218.0,47300000.0
2006-09-08 04:35:00,218.035,218.045,218.035,218.045,14800000.0
2006-09-08 04:36:00,218.052,218.052,218.018,218.032,42500000.0
2006-09-08 04:37:00,218.046,218.052,217.998,218.01,44899999.0
2006-09-08 04:38:00,217.996,218.016,217.971,218.016,65400000.0
2006-09-08 04:39:00,218.027,218.042,218.0,218.002,62199999.0
2006-09-08 04:40:00,218.014,218.014,217.973,218.004,68900002.0
2006-09-08 04:41:00,218.02,218.02,217.976,217.988,41700000.0
2006-09-08 04:42:00,217.976,217.993,217.958,217.959,49600000.0
2006-09-08 04:43:00,217.97,218.007,217.963,218.007,40300000.0
2006-09-08 04:44:00,218.006,218.006,217.881,217.932,65700000.0
2006-09-08 04:45:00,217.929,217.951,217.912,217.951,50500001.0
2006-09-08 04:46:00,217.933,217.949,217.927,217.927,40100000.0
2006-09-08 04:47:00,217.938,217.959,217.927,217.959,27000000.0
2006-09-08 04:48:00,217.978,217.978,217.943,217.956,31100000.0
2006-09-08 04:49:00,217.948,217.95,217.921,217.931,48700000.0
2006-09-08 04:50:00,217.94,217.94,217.901,217.912,57800000.0
2006-09-08 04:51:00,217.921,217.922,217.898,217.906,57699999.0
2006-09-08 04:52:00,217.886,217.892,217.871,217.873,85499998.0
2006-09-08 04:53:00,217.84,217.852,217.813,217.849,61800000.0
2006-09-08 04:54:00,217.813,217.835,217.793,217.834,63899999.0
2006-09-08 04:55:00,217.844,217.851,217.832,217.843,54900000.0
2006-09-08 04:56:00,217.866,217.877,217.863,217.866,40800000.0
2006-09-08 04:57:00,217.87,217.876,217.836,217.836,59400000.0
2006-09-08 04:58:00,217.832,217.86,217.832,217.86,35600000.0
2006-09-08 04:59:00,217.859,217.877,217.859,217.864,21500000.0
2006-09-08 05:00:00,217.863,217.871,217.844,217.856,51800000.0
2006-09-08 05:01:00,217.869,217.869,217.809,217.859,59400000.0
2006-09-08 05:02:00,217.833,217.843,217.824,217.83,54600001.0
2006-09-08 05:03:00,217.743,217.81,217.733,217.81,69699998.0
2006-09-08 05:04:00,217.79,217.79,217.735,217.738,24400000.0
2006-09-08 05:05:00,217.754,217.794,217.754,217.793,59700001.0
2006-09-08 05:06:00,217.787,217.787,217.765,217.77,59199999.0
2006-09-08 05:07:00,217.807,217.807,217.758,217.78,38800000.0
2006-09-08 05:08:00,217.77,217.82,217.756,217.797,62300000.0
2006-09-08 05:09:00,217.805,217.815,217.755,217.798,36600001.0
2006-09-08 05:10:00,217.801,217.802,217.764,217.782,58300001.0
2006-09-08 05:11:00,217.785,217.81,217.779,217.81,66799999.0
2006-09-08 05:12:00,217.802,217.825,217.787,217.825,42900000.0
2006-09-08 05:13:00,217.771,217.816,217.755,217.757,70200000.0
2006-09-08 05:14:00,217.809,217.809,217.762,217.795,81200000.0
2006-09-08 05:15:00,217.805,217.81,217.794,217.795,70499999.0
2006-09-08 05:16:00,217.817,217.821,217.763,217.775,31400000.0
2006-09-08 05:17:00,217.768,217.834,217.768,217.831,39700000.0
2006-09-08 05:18:00,217.831,217.852,217.822,217.83,36200000.0
2006-09-08 05:19:00,217.826,217.847,217.815,217.822,29200000.0
2006-09-08 05:20:00,217.814,217.842,217.794,217.817,44100000.0
2006-09-08 05:21:00,217.822,217.829,217.787,217.818,46000000.0
2006-09-08 05:22:00,217.82,217.84,217.82,217.825,74500000.0
2006-09-08 05:23:00,217.839,217.84,217.793,217.82,54500000.0
2006-09-08 05:24:00,217.847,217.853,217.776,217.815,89199999.0
2006-09-08 05:25:00,217.826,217.826,217.759,217.814,83300000.0
2006-09-08 05:26:00,217.793,217.795,217.765,217.795,39600000.0
2006-09-08 05:27:00,217.776,217.79,217.752,217.755,69100000.0
2006-09-08 05:28:00,217.743,217.77,217.723,217.752,61100000.0
2006-09-08 05:29:00,217.716,217.741,217.706,217.72,73200000.0
2006-09-08 05:30:00,217.735,217.738,217.676,217.692,12900000.0
2006-09-08 05:31:00,217.71,217.728,217.71,217.721,18800000.0
2006-09-08 05:32:00,217.733,217.765,217.703,217.765,69900000.0
2006-09-08 05:33:00,217.772,217.784,217.748,217.784,43100000.0
2006-09-08 05:34:00,217.819,217.819,217.784,217.807,45600000.0
2006-09-08 05:35:00,217.81,217.81,217.757,217.796,76600000.0
2006-09-08 05:36:00,217.804,217.832,217.804,217.825,50999999.0
2006-09-08 05:37:00,217.832,217.84,217.774,217.774,15800000.0
2006-09-08 05:38:00,217.787,217.834,217.787,217.834,35100000.0
2006-09-08 05:39:00,217.768,217.818,217.768,217.791,42800000.0
2006-09-08 05:40:00,217.842,217.842,217.829,217.829,26400000.0
2006-09-08 05:41:00,217.822,217.832,217.801,217.808,23300000.0
2006-09-08 05:42:00,217.823,217.823,217.768,217.806,20200000.0
2006-09-08 05:43:00,217.792,217.801,217.733,217.743,70700000.0
2006-09-08 05:44:00,217.804,217.804,217.776,217.801,35400000.0
2006-09-08 05:45:00,217.801,217.801,217.744,217.787,45700000.0
2006-09-08 05:46:00,217.793,217.821,217.767,217.821,61500000.0
2006-09-08 05:47:00,217.821,217.821,217.747,217.747,66800000.0
2006-09-08 05:48:00,217.749,217.781,217.729,217.764,49600000.0
2006-09-08 05:49:00,217.778,217.797,217.775,217.797,38300000.0
2006-09-08 05:50:00,217.784,217.813,217.767,217.784,53500000.0
2006-09-08 05:51:00,217.782,217.788,217.748,217.748,99400000.0
2006-09-08 05:52:00,217.779,217.786,217.762,217.786,41800000.0
2006-09-08 05:53:00,217.768,217.805,217.741,217.804,46800000.0
2006-09-08 05:54:00,217.813,217.825,217.811,217.825,27800000.0
2006-09-08 05:55:00,217.807,217.809,217.79,217.799,58900000.0
2006-09-08 05:56:00,217.793,217.831,217.785,217.815,57700000.0
2006-09-08 05:57:00,217.837,217.839,217.802,217.81,37700000.0
2006-09-08 05:58:00,217.822,217.839,217.799,217.81,42700000.0
2006-09-08 05:59:00,217.808,217.82,217.801,217.815,60800000.0
2006-09-08 06:00:00,217.825,217.829,217.792,217.797,42600000.0
2006-09-08 06:01:00,217.809,217.809,217.752,217.767,52100000.0
2006-09-08 06:02:00,217.787,217.794,217.757,217.789,84100000.0
2006-09-08 06:03:00,217.76,217.775,217.716,217.716,62899999.0
2006-09-08 06:04:00,217.787,217.803,217.773,217.803,31100000.0
2006-09-08 06:05:00,217.79,217.806,217.766,217.766,60600000.0
2006-09-08 06:06:00,217.773,217.773,217.738,217.756,70300000.0
2006-09-08 06:07:00,217.756,217.768,217.734,217.761,59600000.0
2006-09-08 06:08:00,217.734,217.753,217.717,217.744,53400000.0
2006-09-08 06:09:00,217.748,217.779,217.748,217.762,47800000.0
2006-09-08 06:10:00,217.753,217.766,217.717,217.742,49000000.0
2006-09-08 06:11:00,217.753,217.769,217.72,217.725,39899999.0
2006-09-08 06:12:00,217.694,217.717,217.657,217.701,63200001.0
2006-09-08 06:13:00,217.701,217.714,217.685,217.714,57800000.0
2006-09-08 06:14:00,217.711,217.755,217.696,217.743,46600000.0
2006-09-08 06:15:00,217.746,217.752,217.741,217.741,57000001.0
2006-09-08 06:16:00,217.729,217.729,217.666,217.718,44599999.0
2006-09-08 06:17:00,217.724,217.724,217.679,217.704,47799998.0
2006-09-08 06:18:00,217.731,217.741,217.697,217.714,58900000.0
2006-09-08 06:19:00,217.73,217.73,217.641,217.641,27200000.0
2006-09-08 06:20:00,217.7,217.7,217.647,217.68,57600000.0
2006-09-08 06:21:00,217.671,217.688,217.654,217.68,34800000.0
2006-09-08 06:22:00,217.68,217.694,217.654,217.693,44600001.0
2006-09-08 06:23:00,217.678,217.706,217.67,217.705,62300001.0
2006-09-08 06:24:00,217.702,217.723,217.689,217.689,36900000.0
2006-09-08 06:25:00,217.688,217.7,217.672,217.688,39100000.0
2006-09-08 06:26:00,217.675,217.7,217.66,217.7,61599999.0
2006-09-08 06:27:00,217.682,217.706,217.663,217.67,66200000.0
2006-09-08 06:28:00,217.715,217.715,217.67,217.67,58200001.0
2006-09-08 06:29:00,217.67,217.736,217.67,217.706,48900000.0
2006-09-08 06:30:00,217.722,217.723,217.677,217.692,68800000.0
2006-09-08 06:31:00,217.713,217.735,217.676,217.729,95199999.0
2006-09-08 06:32:00,217.724,217.738,217.715,217.719,73200000.0
2006-09-08 06:33:00,217.742,217.744,217.724,217.73,29900000.0
2006-09-08 06:34:00,217.708,217.735,217.694,217.725,70199999.0
2006-09-08 06:35:00,217.722,217.733,217.691,217.712,42200000.0
2006-09-08 06:36:00,217.716,217.745,217.707,217.745,25000000.0
2006-09-08 06:37:00,217.734,217.746,217.728,217.728,62600000.0
2006-09-08 06:38:00,217.748,217.772,217.743,217.763,28100000.0
2006-09-08 06:39:00,217.782,217.798,217.739,217.774,37800000.0
2006-09-08 06:40:00,217.77,217.801,217.749,217.801,31300000.0
2006-09-08 06:41:00,217.791,217.803,217.761,217.784,33200000.0
2006-09-08 06:42:00,217.796,217.806,217.789,217.806,90800000.0
2006-09-08 06:43:00,217.81,217.829,217.768,217.777,50900000.0
2006-09-08 06:44:00,217.785,217.818,217.778,217.816,48000000.0
2006-09-08 06:45:00,217.81,217.81,217.772,217.782,36800000.0
2006-09-08 06:46:00,217.77,217.773,217.723,217.765,80000000.0
2006-09-08 06:47:00,217.782,217.782,217.727,217.769,33800000.0
2006-09-08 06:48:00,217.786,217.786,217.732,217.768,97799998.0
2006-09-08 06:49:00,217.712,217.736,217.71,217.71,28700000.0
2006-09-08 06:50:00,217.738,217.738,217.686,217.719,61100001.0
2006-09-08 06:51:00,217.73,217.732,217.686,217.724,90500000.0
2006-09-08 06:52:00,217.754,217.763,217.713,217.738,74600000.0
2006-09-08 06:53:00,217.72,217.776,217.7,217.776,39899999.0
2006-09-08 06:54:00,217.75,217.797,217.745,217.797,41900000.0
2006-09-08 06:55:00,217.785,217.805,217.766,217.791,33900000.0
2006-09-08 06:56:00,217.819,217.819,217.791,217.803,14500000.0
2006-09-08 06:57:00,217.822,217.822,217.761,217.791,36800000.0
2006-09-08 06:58:00,217.817,217.873,217.817,217.873,26700000.0
2006-09-08 06:59:00,217.874,217.874,217.807,217.855,42600000.0
2006-09-08 07:00:00,217.866,217.877,217.857,217.861,29800000.0
2006-09-08 07:01:00,217.862,217.867,217.81,217.828,27900000.0
2006-09-08 07:02:00,217.847,217.859,217.806,217.83,45000000.0
2006-09-08 07:03:00,217.815,217.853,217.789,217.823,25900000.0
2006-09-08 07:04:00,217.8,217.803,217.752,217.752,67600000.0
2006-09-08 07:05:00,217.776,217.789,217.731,217.744,68600000.0
2006-09-08 07:06:00,217.786,217.808,217.746,217.782,35200000.0
2006-09-08 07:07:00,217.782,217.782,217.745,217.745,45300000.0
2006-09-08 07:08:00,217.732,217.732,217.65,217.66,53200000.0
2006-09-08 07:09:00,217.686,217.687,217.647,217.647,41800000.0
2006-09-08 07:10:00,217.652,217.703,217.652,217.688,55500001.0
2006-09-08 07:11:00,217.668,217.704,217.656,217.698,38900000.0
2006-09-08 07:12:00,217.713,217.747,217.701,217.747,53400000.0
2006-09-08 07:13:00,217.728,217.76,217.723,217.76,71000001.0
2006-09-08 07:14:00,217.763,217.785,217.75,217.784,53000000.0
2006-09-08 07:15:00,217.787,217.788,217.768,217.774,41900000.0
2006-09-08 07:16:00,217.766,217.779,217.739,217.766,56700000.0
2006-09-08 07:17:00,217.766,217.78,217.761,217.772,29300000.0
2006-09-08 07:18:00,217.78,217.789,217.739,217.766,36000000.0
2006-09-08 07:19:00,217.784,217.79,217.761,217.79,45200000.0
2006-09-08 07:20:00,217.8,217.8,217.789,217.799,62599999.0
2006-09-08 07:21:00,217.781,217.8,217.768,217.8,41800000.0
2006-09-08 07:22:00,217.785,217.822,217.754,217.822,68300000.0
2006-09-08 07:23:00,217.841,217.861,217.806,217.84,50900000.0
2006-09-08 07:24:00,217.855,217.857,217.813,217.843,68000001.0
2006-09-08 07:25:00,217.845,217.871,217.816,217.83,69200000.0
2006-09-08 07:26:00,217.821,217.864,217.793,217.864,47500000.0
2006-09-08 07:27:00,217.881,217.907,217.877,217.887,37500000.0
2006-09-08 07:28:00,217.871,217.89,217.837,217.89,41000000.0
2006-09-08 07:29:00,217.863,217.863,217.824,217.855,87199999.0
2006-09-08 07:30:00,217.86,217.869,217.81,217.835,50300000.0
2006-09-08 07:31:00,217.859,217.859,217.836,217.853,64400000.0
2006-09-08 07:32:00,217.84,217.845,217.792,217.803,49100001.0
2006-09-08 07:33:00,217.806,217.807,217.786,217.786,66400001.0
2006-09-08 07:34:00,217.718,217.783,217.714,217.762,29100000.0
2006-09-08 07:35:00,217.732,217.745,217.696,217.744,42800000.0
2006-09-08 07:36:00,217.725,217.735,217.673,217.717,32699999.0
2006-09-08 07:37:00,217.714,217.735,217.706,217.722,61800000.0
2006-09-08 07:38:00,217.699,217.699,217.685,217.685,41300000.0
2006-09-08 07:39:00,217.674,217.675,217.64,217.667,106500001.0
2006-09-08 07:40:00,217.683,217.683,217.637,217.652,40700000.0
2006-09-08 07:41:00,217.643,217.643,217.616,217.622,35900000.0
2006-09-08 07:42:00,217.616,217.616,217.572,217.589,33100001.0
2006-09-08 07:43:00,217.605,217.608,217.53,217.53,50500000.0
2006-09-08 07:44:00,217.586,217.586,217.521,217.521,24300000.0
2006-09-08 07:45:00,217.517,217.564,217.517,217.532,36200000.0
2006-09-08 07:46:00,217.519,217.546,217.502,217.518,55700001.0
2006-09-08 07:47:00,217.529,217.544,217.508,217.541,26300000.0
2006-09-08 07:48:00,217.516,217.564,217.511,217.564,51100000.0
2006-09-08 07:49:00,217.572,217.59,217.572,217.587,33600000.0
2006-09-08 07:50:00,217.588,217.599,217.567,217.597,85900001.0
2006-09-08 07:51:00,217.619,217.638,217.601,217.638,50900000.0
2006-09-08 07:52:00,217.63,217.688,217.616,217.684,32600000.0
2006-09-08 07:53:00,217.694,217.728,217.694,217.728,33400000.0
2006-09-08 07:54:00,217.729,217.737,217.701,217.735,53900000.0
2006-09-08 07:55:00,217.711,217.789,217.711,217.784,39300000.0
2006-09-08 07:56:00,217.768,217.781,217.744,217.751,55800000.0
2006-09-08 07:57:00,217.785,217.794,217.768,217.78,113600002.0
2006-09-08 07:58:00,217.782,217.782,217.752,217.766,57700000.0
2006-09-08 07:59:00,217.758,217.774,217.735,217.766,98800000.0
2006-09-08 08:00:00,217.759,217.759,217.694,217.7,46099999.0
2006-09-08 08:01:00,217.704,217.719,217.68,217.68,46900000.0
2006-09-08 08:02:00,217.675,217.679,217.645,217.645,54400000.0
2006-09-08 08:03:00,217.624,217.673,217.624,217.673,83400001.0
2006-09-08 08:04:00,217.631,217.663,217.622,217.645,39100000.0
2006-09-08 08:05:00,217.667,217.678,217.633,217.671,33600000.0
2006-09-08 08:06:00,217.663,217.695,217.644,217.695,38400000.0
2006-09-08 08:07:00,217.66,217.69,217.639,217.688,35800000.0
2006-09-08 08:08:00,217.678,217.704,217.659,217.688,36800000.0
2006-09-08 08:09:00,217.72,217.726,217.642,217.642,33100000.0
2006-09-08 08:10:00,217.637,217.655,217.637,217.643,27800000.0
2006-09-08 08:11:00,217.655,217.655,217.617,217.62,56200000.0
2006-09-08 08:12:00,217.639,217.639,217.594,217.629,41900000.0
2006-09-08 08:13:00,217.653,217.67,217.632,217.632,30700000.0
2006-09-08 08:14:00,217.591,217.621,217.583,217.603,82900000.0
2006-09-08 08:15:00,217.607,217.607,217.56,217.56,43000000.0
2006-09-08 08:16:00,217.581,217.613,217.577,217.613,43000000.0
2006-09-08 08:17:00,217.627,217.649,217.627,217.647,43500000.0
2006-09-08 08:18:00,217.658,217.658,217.646,217.649,84900000.0
2006-09-08 08:19:00,217.63,217.638,217.598,217.598,41900000.0
2006-09-08 08:20:00,217.558,217.558,217.529,217.534,52100000.0
2006-09-08 08:21:00,217.54,217.54,217.459,217.459,38300000.0
2006-09-08 08:22:00,217.469,217.495,217.441,217.495,49399999.0
2006-09-08 08:23:00,217.525,217.588,217.52,217.588,49499999.0
2006-09-08 08:24:00,217.591,217.591,217.543,217.581,47700001.0
2006-09-08 08:25:00,217.557,217.557,217.536,217.54,60500000.0
2006-09-08 08:26:00,217.529,217.545,217.529,217.545,45700000.0
2006-09-08 08:27:00,217.548,217.566,217.534,217.557,53100000.0
2006-09-08 08:28:00,217.478,217.537,217.465,217.481,116000002.0
2006-09-08 08:29:00,217.472,217.48,217.447,217.458,69400000.0
2006-09-08 08:30:00,217.477,217.485,217.45,217.485,103100000.0
2006-09-08 08:31:00,217.492,217.538,217.492,217.538,52199999.0
2006-09-08 08:32:00,217.533,217.578,217.513,217.578,53999999.0
2006-09-08 08:33:00,217.569,217.611,217.563,217.611,43400000.0
2006-09-08 08:34:00,217.625,217.635,217.595,217.623,70400001.0
2006-09-08 08:35:00,217.634,217.69,217.633,217.688,22300000.0
2006-09-08 08:36:00,217.671,217.688,217.658,217.688,32600000.0
2006-09-08 08:37:00,217.667,217.67,217.628,217.648,73700000.0
2006-09-08 08:38:00,217.65,217.661,217.63,217.647,86100000.0
2006-09-08 08:39:00,217.627,217.627,217.575,217.575,14300000.0
2006-09-08 08:40:00,217.631,217.66,217.613,217.66,28000000.0
2006-09-08 08:41:00,217.636,217.662,217.624,217.633,44200000.0
2006-09-08 08:42:00,217.665,217.665,217.618,217.638,52900000.0
2006-09-08 08:43:00,217.617,217.636,217.605,217.63,44500000.0
2006-09-08 08:44:00,217.653,217.667,217.617,217.667,56000000.0
2006-09-08 08:45:00,217.669,217.7,217.669,217.681,35400000.0
2006-09-08 08:46:00,217.696,217.712,217.665,217.686,63799999.0
2006-09-08 08:47:00,217.671,217.706,217.644,217.7,54900000.0
2006-09-08 08:48:00,217.7,217.703,217.688,217.699,38800000.0
2006-09-08 08:49:00,217.664,217.702,217.664,217.698,56700001.0
2006-09-08 08:50:00,217.711,217.732,217.711,217.73,21900000.0
2006-09-08 08:51:00,217.714,217.804,217.712,217.804,36200000.0
2006-09-08 08:52:00,217.809,217.809,217.699,217.712,105500001.0
2006-09-08 08:53:00,217.701,217.71,217.69,217.71,57799999.0
2006-09-08 08:54:00,217.704,217.704,217.675,217.688,49000000.0
2006-09-08 08:55:00,217.68,217.725,217.649,217.725,45000000.0
2006-09-08 08:56:00,217.698,217.712,217.679,217.686,60500000.0
2006-09-08 08:57:00,217.666,217.666,217.624,217.624,42700000.0
2006-09-08 08:58:00,217.613,217.648,217.605,217.624,74100000.0
2006-09-08 08:59:00,217.632,217.632,217.567,217.624,54200000.0
2006-09-08 09:00:00,217.606,217.626,217.588,217.622,30600000.0
2006-09-08 09:01:00,217.637,217.653,217.628,217.632,113600001.0
2006-09-08 09:02:00,217.613,217.631,217.595,217.631,45699999.0
2006-09-08 09:03:00,217.588,217.618,217.588,217.616,41200001.0
2006-09-08 09:04:00,217.608,217.693,217.608,217.687,39100000.0
2006-09-08 09:05:00,217.694,217.719,217.685,217.685,46300001.0
2006-09-08 09:06:00,217.685,217.735,217.685,217.735,70499999.0
2006-09-08 09:07:00,217.747,217.764,217.739,217.761,89800001.0
2006-09-08 09:08:00,217.732,217.732,217.699,217.71,30500000.0
2006-09-08 09:09:00,217.702,217.722,217.693,217.694,28300000.0
2006-09-08 09:10:00,217.69,217.694,217.665,217.678,43000000.0
2006-09-08 09:11:00,217.651,217.671,217.637,217.668,41900000.0
2006-09-08 09:12:00,217.665,217.672,217.642,217.656,44200001.0
2006-09-08 09:13:00,217.63,217.667,217.61,217.667,44500000.0
2006-09-08 09:14:00,217.691,217.723,217.691,217.706,58899999.0
2006-09-08 09:15:00,217.688,217.688,217.628,217.655,36300000.0
2006-09-08 09:16:00,217.667,217.677,217.588,217.6,61400000.0
2006-09-08 09:17:00,217.605,217.605,217.563,217.575,65400000.0
2006-09-08 09:18:00,217.581,217.595,217.55,217.565,61500000.0
2006-09-08 09:19:00,217.561,217.561,217.527,217.55,46000000.0
2006-09-08 09:20:00,217.557,217.582,217.557,217.58,45000001.0
2006-09-08 09:21:00,217.586,217.747,217.567,217.747,80800000.0
2006-09-08 09:22:00,217.78,217.788,217.726,217.788,62300000.0
2006-09-08 09:23:00,217.889,217.982,217.884,217.884,28900000.0
2006-09-08 09:24:00,217.738,217.738,217.544,217.6,43000000.0
2006-09-08 09:25:00,217.543,217.751,217.531,217.751,65000000.0
2006-09-08 09:26:00,217.758,217.758,217.64,217.64,40400000.0
2006-09-08 09:27:00,217.624,217.624,217.592,217.603,44800000.0
2006-09-08 09:28:00,217.615,217.706,217.605,217.706,63200000.0
2006-09-08 09:29:00,217.731,217.764,217.718,217.736,80400000.0
2006-09-08 09:30:00,217.764,217.772,217.75,217.772,102400000.0
2006-09-08 09:31:00,217.74,217.74,217.68,217.703,52999999.0
2006-09-08 09:32:00,217.725,217.732,217.707,217.719,57299999.0
2006-09-08 09:33:00,217.714,217.72,217.683,217.684,42100001.0
2006-09-08 09:34:00,217.663,217.663,217.546,217.551,58300000.0
2006-09-08 09:35:00,217.542,217.582,217.529,217.582,70100000.0
2006-09-08 09:36:00,217.6,217.627,217.575,217.623,59300001.0
2006-09-08 09:37:00,217.642,217.673,217.62,217.62,39600000.0
2006-09-08 09:38:00,217.618,217.634,217.572,217.572,13200000.0
2006-09-08 09:39:00,217.583,217.637,217.583,217.625,41800000.0
2006-09-08 09:40:00,217.64,217.64,217.604,217.61,56800000.0
2006-09-08 09:41:00,217.622,217.623,217.591,217.607,116999999.0
2006-09-08 09:42:00,217.6,217.609,217.556,217.556,45600000.0
2006-09-08 09:43:00,217.52,217.538,217.472,217.525,68200001.0
2006-09-08 09:44:00,217.521,217.602,217.521,217.602,44000000.0
2006-09-08 09:45:00,217.598,217.598,217.534,217.577,37100000.0
2006-09-08 09:46:00,217.577,217.609,217.577,217.578,86300000.0
2006-09-08 09:47:00,217.558,217.599,217.548,217.596,25900000.0
2006-09-08 09:48:00,217.596,217.612,217.591,217.593,29600000.0
2006-09-08 09:49:00,217.572,217.595,217.57,217.572,50600000.0
2006-09-08 09:50:00,217.591,217.631,217.578,217.578,57300000.0
2006-09-08 09:51:00,217.592,217.604,217.557,217.559,39200000.0
2006-09-08 09:52:00,217.58,217.616,217.58,217.595,29400000.0
2006-09-08 09:53:00,217.603,217.625,217.593,217.625,43600000.0
2006-09-08 09:54:00,217.631,217.697,217.631,217.697,80999999.0
2006-09-08 09:55:00,217.704,217.704,217.685,217.69,43199999.0
2006-09-08 09:56:00,217.687,217.744,217.687,217.735,52900001.0
2006-09-08 09:57:00,217.724,217.75,217.721,217.721,19000000.0
2006-09-08 09:58:00,217.788,217.901,217.788,217.901,31500000.0
2006-09-08 09:59:00,217.909,217.918,217.871,217.89,91399999.0
2006-09-08 10:00:00,217.856,217.883,217.835,217.835,65399999.0
2006-09-08 10:01:00,217.813,217.813,217.745,217.758,72800001.0
2006-09-08 10:02:00,217.76,217.76,217.708,217.708,34500000.0
2006-09-08 10:03:00,217.683,217.732,217.675,217.732,57699999.0
2006-09-08 10:04:00,217.752,217.766,217.719,217.719,35800000.0
2006-09-08 10:05:00,217.722,217.722,217.678,217.718,49900000.0
2006-09-08 10:06:00,217.687,217.696,217.644,217.644,52600000.0
2006-09-08 10:07:00,217.638,217.665,217.628,217.648,43600000.0
2006-09-08 10:08:00,217.611,217.626,217.587,217.613,60900001.0
2006-09-08 10:09:00,217.635,217.689,217.618,217.689,68499998.0
2006-09-08 10:10:00,217.692,217.692,217.635,217.652,66199999.0
2006-09-08 10:11:00,217.614,217.628,217.577,217.628,58700001.0
2006-09-08 10:12:00,217.618,217.657,217.585,217.657,33800000.0
2006-09-08 10:13:00,217.629,217.642,217.599,217.622,30600000.0
2006-09-08 10:14:00,217.616,217.645,217.616,217.645,48400000.0
2006-09-08 10:15:00,217.668,217.676,217.625,217.647,55699999.0
2006-09-08 10:16:00,217.611,217.628,217.582,217.628,22700000.0
2006-09-08 10:17:00,217.631,217.631,217.587,217.604,47000000.0
2006-09-08 10:18:00,217.609,217.649,217.609,217.636,64400000.0
2006-09-08 10:19:00,217.623,217.633,217.613,217.626,43500000.0
2006-09-08 10:20:00,217.638,217.673,217.622,217.673,88500001.0
2006-09-08 10:21:00,217.67,217.687,217.64,217.687,54100001.0
2006-09-08 10:22:00,217.717,217.722,217.686,217.686,44000001.0
2006-09-08 10:23:00,217.681,217.681,217.628,217.651,45000000.0
2006-09-08 10:24:00,217.645,217.724,217.643,217.724,70200000.0
2006-09-08 10:25:00,217.723,217.834,217.722,217.834,48000000.0
2006-09-08 10:26:00,217.83,217.83,217.713,217.725,31500001.0
2006-09-08 10:27:00,217.731,217.754,217.716,217.732,34100000.0
2006-09-08 10:28:00,217.741,217.741,217.724,217.74,63300000.0
2006-09-08 10:29:00,217.736,217.742,217.7,217.722,45400000.0
2006-09-08 10:30:00,217.713,217.73,217.689,217.73,89400001.0
2006-09-08 10:31:00,217.721,217.758,217.712,217.755,57000000.0
2006-09-08 10:32:00,217.771,217.782,217.725,217.725,82400000.0
2006-09-08 10:33:00,217.742,217.755,217.728,217.728,57100000.0
2006-09-08 10:34:00,217.725,217.725,217.694,217.7,92500000.0
2006-09-08 10:35:00,217.668,217.676,217.626,217.626,37000000.0
2006-09-08 10:36:00,217.649,217.649,217.618,217.623,64400000.0
2006-09-08 10:37:00,217.642,217.644,217.63,217.636,21800000.0
2006-09-08 10:38:00,217.646,217.655,217.64,217.649,64100000.0
2006-09-08 10:39:00,217.655,217.713,217.655,217.7,65200001.0
2006-09-08 10:40:00,217.694,217.72,217.678,217.699,44600000.0
2006-09-08 10:41:00,217.729,217.738,217.695,217.738,43600000.0
2006-09-08 10:42:00,217.742,217.742,217.653,217.68,41100000.0
2006-09-08 10:43:00,217.665,217.677,217.623,217.677,53900000.0
2006-09-08 10:44:00,217.688,217.697,217.674,217.691,34200000.0
2006-09-08 10:45:00,217.695,217.706,217.669,217.7,33100000.0
2006-09-08 10:46:00,217.648,217.691,217.639,217.669,92900002.0
2006-09-08 10:47:00,217.661,217.672,217.645,217.66,60700000.0
2006-09-08 10:48:00,217.681,217.694,217.679,217.682,64799999.0
2006-09-08 10:49:00,217.663,217.688,217.636,217.646,40800000.0
2006-09-08 10:50:00,217.655,217.685,217.634,217.677,62599999.0
2006-09-08 10:51:00,217.659,217.727,217.659,217.695,33900000.0
2006-09-08 10:52:00,217.696,217.698,217.684,217.695,45499999.0
2006-09-08 10:53:00,217.69,217.707,217.661,217.665,60800000.0
2006-09-08 10:54:00,217.636,217.655,217.626,217.655,59400000.0
2006-09-08 10:55:00,217.658,217.669,217.621,217.669,36700000.0
2006-09-08 10:56:00,217.608,217.653,217.606,217.612,40900000.0
2006-09-08 10:57:00,217.663,217.67,217.639,217.665,51700000.0
2006-09-08 10:58:00,217.677,217.689,217.649,217.656,38200000.0
2006-09-08 10:59:00,217.632,217.669,217.618,217.662,38800000.0
2006-09-08 11:00:00,217.666,217.69,217.645,217.678,69099999.0
2006-09-08 11:01:00,217.689,217.689,217.633,217.67,68300000.0
2006-09-08 11:02:00,217.666,217.688,217.644,217.663,47100001.0
2006-09-08 11:03:00,217.66,217.671,217.639,217.667,43800001.0
2006-09-08 11:04:00,217.685,217.708,217.685,217.704,54800000.0
2006-09-08 11:05:00,217.709,217.728,217.678,217.694,50700000.0
2006-09-08 11:06:00,217.703,217.742,217.685,217.742,37200000.0
2006-09-08 11:07:00,217.736,217.768,217.736,217.747,41600000.0
2006-09-08 11:08:00,217.771,217.793,217.771,217.78,95899998.0
2006-09-08 11:09:00,217.761,217.798,217.742,217.798,59200000.0
2006-09-08 11:10:00,217.81,217.81,217.749,217.795,46000000.0
2006-09-08 11:11:00,217.804,217.81,217.76,217.809,74299999.0
2006-09-08 11:12:00,217.809,217.872,217.809,217.847,57100000.0
2006-09-08 11:13:00,217.817,217.85,217.799,217.8,21800000.0
2006-09-08 11:14:00,217.789,217.789,217.738,217.783,60699999.0
2006-09-08 11:15:00,217.774,217.774,217.719,217.753,39700000.0
2006-09-08 11:16:00,217.754,217.764,217.746,217.754,42600000.0
2006-09-08 11:17:00,217.71,217.728,217.674,217.725,52200000.0
2006-09-08 11:18:00,217.698,217.733,217.686,217.733,30200000.0
2006-09-08 11:19:00,217.731,217.731,217.707,217.72,75400001.0
2006-09-08 11:20:00,217.7,217.747,217.681,217.735,31400000.0
2006-09-08 11:21:00,217.745,217.754,217.699,217.699,72099998.0
2006-09-08 11:22:00,217.706,217.757,217.703,217.749,45200000.0
2006-09-08 11:23:00,217.747,217.76,217.705,217.705,33200000.0
2006-09-08 11:24:00,217.698,217.709,217.689,217.709,32200000.0
2006-09-08 11:25:00,217.72,217.729,217.686,217.69,62200000.0
2006-09-08 11:26:00,217.708,217.719,217.69,217.716,51500000.0
2006-09-08 11:27:00,217.738,217.743,217.728,217.736,51899999.0
2006-09-08 11:28:00,217.752,217.755,217.678,217.7,91100000.0
2006-09-08 11:29:00,217.712,217.712,217.682,217.685,27800000.0
2006-09-08 11:30:00,217.682,217.755,217.682,217.719,87800000.0
2006-09-08 11:31:00,217.727,217.772,217.701,217.772,50900000.0
2006-09-08 11:32:00,217.771,217.771,217.718,217.718,84899999.0
2006-09-08 11:33:00,217.717,217.745,217.717,217.724,41299999.0
2006-09-08 11:34:00,217.743,217.813,217.743,217.813,30600000.0
2006-09-08 11:35:00,217.806,217.823,217.784,217.823,47400000.0
2006-09-08 11:36:00,217.832,217.832,217.774,217.783,78400000.0
2006-09-08 11:37:00,217.792,217.799,217.768,217.769,56099999.0
2006-09-08 11:38:00,217.731,217.782,217.719,217.775,53700000.0
2006-09-08 11:39:00,217.743,217.797,217.736,217.796,84200000.0
2006-09-08 11:40:00,217.778,217.79,217.77,217.773,79100000.0
2006-09-08 11:41:00,217.786,217.794,217.771,217.794,40500000.0
2006-09-08 11:42:00,217.797,217.808,217.789,217.808,63500000.0
2006-09-08 11:43:00,217.797,217.808,217.733,217.733,40500000.0
2006-09-08 11:44:00,217.787,217.787,217.755,217.755,36300000.0
2006-09-08 11:45:00,217.749,217.772,217.737,217.762,42300000.0
2006-09-08 11:46:00,217.77,217.77,217.723,217.737,33400000.0
2006-09-08 11:47:00,217.725,217.743,217.701,217.738,37800000.0
2006-09-08 11:48:00,217.71,217.759,217.7,217.759,21900000.0
2006-09-08 11:49:00,217.733,217.74,217.698,217.73,50399999.0
2006-09-08 11:50:00,217.716,217.716,217.665,217.684,35399999.0
2006-09-08 11:51:00,217.702,217.733,217.702,217.706,35900000.0
2006-09-08 11:52:00,217.684,217.705,217.668,217.705,21600000.0
2006-09-08 11:53:00,217.729,217.75,217.665,217.665,71900000.0
2006-09-08 11:54:00,217.653,217.662,217.642,217.648,14500000.0
2006-09-08 11:55:00,217.637,217.659,217.637,217.653,49800000.0
2006-09-08 11:56:00,217.661,217.688,217.66,217.683,36000000.0
2006-09-08 11:57:00,217.69,217.715,217.676,217.676,24700000.0
2006-09-08 11:58:00,217.672,217.694,217.665,217.685,52199999.0
2006-09-08 11:59:00,217.671,217.689,217.656,217.677,60100000.0
2006-09-08 12:00:00,217.705,217.712,217.674,217.712,45500000.0
2006-09-08 12:01:00,217.681,217.696,217.676,217.683,34300000.0
2006-09-08 12:02:00,217.671,217.742,217.662,217.742,63100000.0
2006-09-08 12:03:00,217.752,217.79,217.752,217.773,21300000.0
2006-09-08 12:04:00,217.742,217.793,217.735,217.793,37900000.0
2006-09-08 12:05:00,217.81,217.81,217.785,217.796,28600000.0
2006-09-08 12:06:00,217.805,217.805,217.735,217.735,47199999.0
2006-09-08 12:07:00,217.754,217.78,217.742,217.763,66600001.0
2006-09-08 12:08:00,217.753,217.791,217.74,217.791,56100000.0
2006-09-08 12:09:00,217.769,217.789,217.748,217.774,48600000.0
2006-09-08 12:10:00,217.77,217.778,217.737,217.758,42900000.0
2006-09-08 12:11:00,217.742,217.77,217.723,217.769,37400001.0
2006-09-08 12:12:00,217.781,217.795,217.746,217.754,49000000.0
2006-09-08 12:13:00,217.756,217.795,217.742,217.792,33200000.0
2006-09-08 12:14:00,217.792,217.806,217.763,217.801,34600000.0
2006-09-08 12:15:00,217.771,217.806,217.728,217.728,67000000.0
2006-09-08 12:16:00,217.72,217.72,217.662,217.688,47700000.0
2006-09-08 12:17:00,217.708,217.725,217.699,217.722,65700000.0
2006-09-08 12:18:00,217.702,217.702,217.655,217.655,41700000.0
2006-09-08 12:19:00,217.646,217.678,217.637,217.665,42000000.0
2006-09-08 12:20:00,217.658,217.709,217.658,217.709,50400001.0
2006-09-08 12:21:00,217.716,217.738,217.681,217.715,36500000.0
2006-09-08 12:22:00,217.725,217.74,217.725,217.73,31800000.0
2006-09-08 12:23:00,217.743,217.786,217.743,217.786,47100000.0
2006-09-08 12:24:00,217.796,217.829,217.796,217.817,28700000.0
2006-09-08 12:25:00,217.825,217.836,217.813,217.836,48700000.0
2006-09-08 12:26:00,217.835,217.847,217.83,217.835,18500000.0
2006-09-08 12:27:00,217.836,217.836,217.777,217.817,42600000.0
2006-09-08 12:28:00,217.859,217.874,217.845,217.851,56400000.0
2006-09-08 12:29:00,217.866,217.867,217.823,217.83,90999999.0
2006-09-08 12:30:00,217.861,217.941,217.861,217.938,43700000.0
2006-09-08 12:31:00,217.949,217.953,217.908,217.91,34400000.0
2006-09-08 12:32:00,217.916,217.916,217.833,217.852,45500000.0
2006-09-08 12:33:00,217.848,217.866,217.834,217.866,42900000.0
2006-09-08 12:34:00,217.846,217.858,217.831,217.858,24000000.0
2006-09-08 12:35:00,217.853,217.862,217.82,217.85,25800000.0
2006-09-08 12:36:00,217.885,217.925,217.861,217.925,49800000.0
2006-09-08 12:37:00,217.928,217.976,217.916,217.955,70100000.0
2006-09-08 12:38:00,217.965,217.984,217.965,217.98,61700000.0
2006-09-08 12:39:00,217.982,217.989,217.952,217.97,60300000.0
2006-09-08 12:40:00,217.967,217.969,217.889,217.889,24300000.0
2006-09-08 12:41:00,217.917,217.934,217.905,217.905,54200001.0
2006-09-08 12:42:00,217.912,217.929,217.874,217.891,57100000.0
2006-09-08 12:43:00,217.894,217.904,217.881,217.899,46000000.0
2006-09-08 12:44:00,217.896,217.896,217.831,217.844,55300001.0
2006-09-08 12:45:00,217.847,217.87,217.837,217.865,59000000.0
2006-09-08 12:46:00,217.861,217.873,217.836,217.836,48700000.0
2006-09-08 12:47:00,217.837,217.837,217.811,217.835,90600000.0
2006-09-08 12:48:00,217.839,217.863,217.819,217.819,26800000.0
2006-09-08 12:49:00,217.861,217.863,217.813,217.836,59200000.0
2006-09-08 12:50:00,217.862,217.873,217.836,217.845,62700000.0
2006-09-08 12:51:00,217.838,217.857,217.818,217.857,61000000.0
2006-09-08 12:52:00,217.859,217.896,217.85,217.887,45800000.0
2006-09-08 12:53:00,217.861,217.861,217.837,217.837,54900000.0
2006-09-08 12:54:00,217.851,217.86,217.826,217.86,61199999.0
2006-09-08 12:55:00,217.855,217.855,217.796,217.809,49000000.0
2006-09-08 12:56:00,217.777,217.777,217.749,217.757,46700000.0
2006-09-08 12:57:00,217.77,217.773,217.758,217.76,36800000.0
2006-09-08 12:58:00,217.749,217.749,217.717,217.73,62300000.0
2006-09-08 12:59:00,217.751,217.754,217.716,217.754,68500000.0
2006-09-08 13:00:00,217.741,217.761,217.726,217.757,47400000.0
2006-09-08 13:01:00,217.752,217.76,217.732,217.753,43400000.0
2006-09-08 13:02:00,217.729,217.736,217.706,217.706,64400000.0
2006-09-08 13:03:00,217.707,217.72,217.674,217.674,44200000.0
2006-09-08 13:04:00,217.668,217.685,217.66,217.67,24400000.0
2006-09-08 13:05:00,217.705,217.73,217.701,217.712,46400000.0
2006-09-08 13:06:00,217.702,217.724,217.68,217.68,89099998.0
2006-09-08 13:07:00,217.687,217.687,217.631,217.66,63400000.0
2006-09-08 13:08:00,217.666,217.679,217.629,217.629,28400000.0
2006-09-08 13:09:00,217.578,217.578,217.498,217.499,31900000.0
2006-09-08 13:10:00,217.511,217.551,217.511,217.55,32600001.0
2006-09-08 13:11:00,217.567,217.575,217.535,217.542,27600000.0
2006-09-08 13:12:00,217.547,217.562,217.494,217.562,68600000.0
2006-09-08 13:13:00,217.553,217.592,217.535,217.581,31400000.0
2006-09-08 13:14:00,217.574,217.59,217.557,217.59,78000000.0
2006-09-08 13:15:00,217.584,217.627,217.584,217.627,43100000.0
2006-09-08 13:16:00,217.612,217.683,217.606,217.681,85300000.0
2006-09-08 13:17:00,217.674,217.69,217.623,217.623,53100000.0
2006-09-08 13:18:00,217.649,217.7,217.647,217.669,79900001.0
2006-09-08 13:19:00,217.657,217.663,217.642,217.642,39400000.0
2006-09-08 13:20:00,217.662,217.662,217.648,217.654,37600000.0
2006-09-08 13:21:00,217.653,217.67,217.63,217.63,40099999.0
2006-09-08 13:22:00,217.622,217.629,217.607,217.607,34600001.0
2006-09-08 13:23:00,217.598,217.625,217.598,217.625,54000000.0
2006-09-08 13:24:00,217.64,217.646,217.633,217.64,49400000.0
2006-09-08 13:25:00,217.636,217.652,217.616,217.62,56700000.0
2006-09-08 13:26:00,217.627,217.631,217.6,217.603,46700000.0
2006-09-08 13:27:00,217.582,217.609,217.58,217.601,19600000.0
2006-09-08 13:28:00,217.603,217.639,217.603,217.633,66700001.0
2006-09-08 13:29:00,217.651,217.656,217.64,217.643,81500002.0
2006-09-08 13:30:00,217.643,217.643,217.592,217.594,54200000.0
2006-09-08 13:31:00,217.608,217.622,217.6,217.608,52100001.0
2006-09-08 13:32:00,217.596,217.661,217.591,217.649,32900000.0
2006-09-08 13:33:00,217.634,217.665,217.634,217.654,67799999.0
2006-09-08 13:34:00,217.628,217.628,217.604,217.619,49000001.0
2006-09-08 13:35:00,217.603,217.61,217.578,217.587,72200000.0
2006-09-08 13:36:00,217.595,217.622,217.595,217.622,71800001.0
2006-09-08 13:37:00,217.643,217.656,217.643,217.655,49300000.0
2006-09-08 13:38:00,217.653,217.661,217.626,217.627,18200000.0
2006-09-08 13:39:00,217.622,217.643,217.614,217.628,68100001.0
2006-09-08 13:40:00,217.609,217.653,217.609,217.625,108100000.0
2006-09-08 13:41:00,217.647,217.647,217.625,217.625,36600000.0
2006-09-08 13:42:00,217.617,217.617,217.552,217.575,35400000.0
2006-09-08 13:43:00,217.578,217.59,217.56,217.59,33600000.0
2006-09-08 13:44:00,217.578,217.604,217.56,217.604,30700000.0
2006-09-08 13:45:00,217.594,217.629,217.594,217.629,41999999.0
2006-09-08 13:46:00,217.616,217.616,217.578,217.589,67000001.0
2006-09-08 13:47:00,217.584,217.585,217.545,217.585,46399999.0
2006-09-08 13:48:00,217.592,217.636,217.578,217.613,52500000.0
2006-09-08 13:49:00,217.626,217.632,217.589,217.596,44400000.0
2006-09-08 13:50:00,217.605,217.605,217.559,217.562,62500000.0
2006-09-08 13:51:00,217.567,217.577,217.555,217.555,47000000.0
2006-09-08 13:52:00,217.572,217.579,217.553,217.558,50000000.0
2006-09-08 13:53:00,217.543,217.594,217.514,217.594,48700000.0
2006-09-08 13:54:00,217.607,217.607,217.583,217.592,30800000.0
2006-09-08 13:55:00,217.576,217.588,217.552,217.588,43399999.0
2006-09-08 13:56:00,217.598,217.623,217.594,217.594,57099999.0
2006-09-08 13:57:00,217.586,217.598,217.568,217.584,43900000.0
2006-09-08 13:58:00,217.605,217.613,217.579,217.598,48000000.0
2006-09-08 13:59:00,217.583,217.622,217.58,217.622,55000000.0
2006-09-08 14:00:00,217.593,217.612,217.572,217.612,52200000.0
2006-09-08 14:01:00,217.602,217.616,217.586,217.609,44800000.0
2006-09-08 14:02:00,217.622,217.631,217.604,217.61,51500002.0
2006-09-08 14:03:00,217.614,217.665,217.614,217.665,22900000.0
2006-09-08 14:04:00,217.657,217.669,217.637,217.654,54100000.0
2006-09-08 14:05:00,217.656,217.656,217.594,217.639,64700000.0
2006-09-08 14:06:00,217.625,217.636,217.615,217.621,42599999.0
2006-09-08 14:07:00,217.626,217.665,217.617,217.665,49400000.0
2006-09-08 14:08:00,217.681,217.722,217.681,217.722,45500000.0
2006-09-08 14:09:00,217.721,217.721,217.695,217.706,96700002.0
2006-09-08 14:10:00,217.718,217.742,217.718,217.74,36000000.0
2006-09-08 14:11:00,217.736,217.755,217.73,217.75,42800000.0
2006-09-08 14:12:00,217.741,217.771,217.741,217.771,21400000.0
2006-09-08 14:13:00,217.758,217.773,217.748,217.766,49600000.0
2006-09-08 14:14:00,217.773,217.776,217.723,217.723,29300000.0
2006-09-08 14:15:00,217.714,217.714,217.656,217.656,58600000.0
2006-09-08 14:16:00,217.645,217.645,217.585,217.601,66000001.0
2006-09-08 14:17:00,217.589,217.604,217.538,217.582,38200000.0
2006-09-08 14:18:00,217.59,217.609,217.571,217.575,65700001.0
2006-09-08 14:19:00,217.597,217.605,217.558,217.578,22900000.0
2006-09-08 14:20:00,217.584,217.618,217.579,217.603,54900000.0
2006-09-08 14:21:00,217.62,217.623,217.583,217.607,46400000.0
2006-09-08 14:22:00,217.623,217.657,217.618,217.652,45100000.0
2006-09-08 14:23:00,217.648,217.695,217.633,217.695,46400000.0
2006-09-08 14:24:00,217.699,217.699,217.65,217.65,72500001.0
2006-09-08 14:25:00,217.625,217.651,217.623,217.623,56400000.0
2006-09-08 14:26:00,217.599,217.599,217.561,217.593,20300000.0
2006-09-08 14:27:00,217.614,217.648,217.582,217.648,46600000.0
2006-09-08 14:28:00,217.659,217.673,217.659,217.673,20400000.0
2006-09-08 14:29:00,217.651,217.651,217.603,217.612,83799999.0
2006-09-08 14:30:00,217.61,217.657,217.61,217.657,30100000.0
2006-09-08 14:31:00,217.694,217.721,217.694,217.721,17400000.0
2006-09-08 14:32:00,217.723,217.723,217.606,217.606,14800000.0
2006-09-08 14:33:00,217.592,217.617,217.589,217.617,59700000.0
2006-09-08 14:34:00,217.615,217.615,217.578,217.578,15700000.0
2006-09-08 14:35:00,217.6,217.6,217.528,217.528,61200000.0
2006-09-08 14:36:00,217.516,217.545,217.494,217.545,35800000.0
2006-09-08 14:37:00,217.538,217.638,217.538,217.622,20800000.0
2006-09-08 14:38:00,217.638,217.678,217.638,217.675,48799999.0
2006-09-08 14:39:00,217.671,217.718,217.651,217.71,31100000.0
2006-09-08 14:40:00,217.755,217.809,217.755,217.791,26700000.0
2006-09-08 14:41:00,217.806,217.806,217.749,217.749,45900000.0
2006-09-08 14:42:00,217.746,217.752,217.725,217.752,27500000.0
2006-09-08 14:43:00,217.757,217.809,217.751,217.764,60899999.0
2006-09-08 14:44:00,217.734,217.777,217.7,217.776,64600000.0
2006-09-08 14:45:00,217.76,217.837,217.752,217.82,69299999.0
2006-09-08 14:46:00,217.799,217.82,217.798,217.803,34400000.0
2006-09-08 14:47:00,217.8,217.857,217.784,217.846,31800000.0
2006-09-08 14:48:00,217.816,217.85,217.808,217.85,23200000.0
2006-09-08 14:49:00,217.848,217.916,217.848,217.869,84999998.0
2006-09-08 14:50:00,217.862,217.862,217.825,217.836,62900000.0
2006-09-08 14:51:00,217.858,217.885,217.849,217.885,65800000.0
2006-09-08 14:52:00,217.876,217.897,217.858,217.885,46200000.0
2006-09-08 14:53:00,217.847,217.858,217.817,217.817,29600000.0
2006-09-08 14:54:00,217.812,217.834,217.795,217.826,51500000.0
2006-09-08 14:55:00,217.844,217.849,217.833,217.849,64600000.0
2006-09-08 14:56:00,217.85,217.85,217.781,217.786,50800000.0
2006-09-08 14:57:00,217.757,217.787,217.751,217.787,57500000.0
2006-09-08 14:58:00,217.792,217.796,217.754,217.783,80500000.0
2006-09-08 14:59:00,217.778,217.809,217.767,217.782,75099999.0
2006-09-08 15:00:00,217.743,217.758,217.724,217.74,39500000.0
2006-09-08 15:01:00,217.721,217.734,217.675,217.705,57200000.0
2006-09-08 15:02:00,217.734,217.75,217.68,217.685,85500001.0
2006-09-08 15:03:00,217.679,217.706,217.664,217.704,57300000.0
2006-09-08 15:04:00,217.703,217.703,217.673,217.699,44399999.0
2006-09-08 15:05:00,217.705,217.78,217.705,217.773,43200000.0
2006-09-08 15:06:00,217.782,217.806,217.772,217.795,41700000.0
2006-09-08 15:07:00,217.813,217.842,217.802,217.822,74200000.0
2006-09-08 15:08:00,217.834,217.846,217.824,217.827,29000000.0
2006-09-08 15:09:00,217.857,217.873,217.843,217.853,58100000.0
2006-09-08 15:10:00,217.872,217.884,217.828,217.857,22600000.0
2006-09-08 15:11:00,217.842,217.885,217.842,217.885,50600000.0
2006-09-08 15:12:00,217.86,217.86,217.797,217.799,31400000.0
2006-09-08 15:13:00,217.772,217.82,217.772,217.773,50400000.0
2006-09-08 15:14:00,217.773,217.788,217.744,217.788,52300001.0
2006-09-08 15:15:00,217.799,217.835,217.795,217.835,41400000.0
2006-09-08 15:16:00,217.848,217.848,217.823,217.834,20500000.0
2006-09-08 15:17:00,217.837,217.837,217.791,217.8,40700000.0
2006-09-08 15:18:00,217.806,217.89,217.806,217.89,59200000.0
2006-09-08 15:19:00,217.892,217.892,217.808,217.809,34300000.0
2006-09-08 15:20:00,217.799,217.809,217.753,217.786,34500000.0
2006-09-08 15:21:00,217.775,217.778,217.697,217.701,40400000.0
2006-09-08 15:22:00,217.702,217.738,217.692,217.728,39800000.0
2006-09-08 15:23:00,217.721,217.721,217.695,217.696,18300000.0
2006-09-08 15:24:00,217.691,217.731,217.69,217.726,49300000.0
2006-09-08 15:25:00,217.73,217.744,217.726,217.726,44399999.0
2006-09-08 15:26:00,217.739,217.786,217.739,217.765,45400000.0
2006-09-08 15:27:00,217.767,217.775,217.737,217.768,43300000.0
2006-09-08 15:28:00,217.736,217.772,217.726,217.772,39000000.0
2006-09-08 15:29:00,217.766,217.778,217.751,217.77,70500000.0
2006-09-08 15:30:00,217.749,217.817,217.749,217.811,73100000.0
2006-09-08 15:31:00,217.802,217.822,217.757,217.757,67700000.0
2006-09-08 15:32:00,217.762,217.781,217.735,217.781,52099998.0
2006-09-08 15:33:00,217.786,217.786,217.775,217.781,33700000.0
2006-09-08 15:34:00,217.79,217.807,217.79,217.801,49700000.0
2006-09-08 15:35:00,217.779,217.779,217.763,217.763,4000000.0
2006-09-08 15:36:00,217.749,217.766,217.717,217.751,59200001.0
2006-09-08 15:37:00,217.742,217.757,217.732,217.735,35200000.0
2006-09-08 15:38:00,217.726,217.726,217.619,217.645,65900000.0
2006-09-08 15:39:00,217.65,217.695,217.65,217.678,61700000.0
2006-09-08 15:40:00,217.676,217.693,217.65,217.66,52200000.0
2006-09-08 15:41:00,217.668,217.668,217.632,217.662,35000000.0
2006-09-08 15:42:00,217.666,217.718,217.661,217.718,49200000.0
2006-09-08 15:43:00,217.724,217.724,217.665,217.718,44100000.0
2006-09-08 15:44:00,217.747,217.76,217.673,217.673,72200001.0
2006-09-08 15:45:00,217.679,217.699,217.67,217.67,46500001.0
2006-09-08 15:46:00,217.675,217.685,217.638,217.685,38500000.0
2006-09-08 15:47:00,217.688,217.706,217.686,217.692,79300001.0
2006-09-08 15:48:00,217.67,217.677,217.643,217.665,48799999.0
2006-09-08 15:49:00,217.663,217.71,217.653,217.71,53600000.0
2006-09-08 15:50:00,217.715,217.715,217.655,217.704,60600000.0
2006-09-08 15:51:00,217.725,217.728,217.688,217.728,79599999.0
2006-09-08 15:52:00,217.732,217.732,217.692,217.692,44400000.0
2006-09-08 15:53:00,217.72,217.723,217.657,217.699,83500000.0
2006-09-08 15:54:00,217.719,217.719,217.652,217.685,53200000.0
2006-09-08 15:55:00,217.689,217.7,217.68,217.685,22800000.0
2006-09-08 15:56:00,217.702,217.712,217.663,217.663,34400000.0
2006-09-08 15:57:00,217.661,217.685,217.661,217.673,75700002.0
2006-09-08 15:58:00,217.654,217.676,217.625,217.662,54000000.0
2006-09-08 15:59:00,217.68,217.698,217.678,217.68,28200000.0
2006-09-08 16:00:00,217.67,217.705,217.665,217.705,19100000.0
2006-09-08 16:01:00,217.726,217.765,217.719,217.765,59500001.0
2006-09-08 16:02:00,217.737,217.757,217.689,217.695,64200000.0
2006-09-08 16:03:00,217.711,217.735,217.711,217.728,22700000.0
2006-09-08 16:04:00,217.7,217.737,217.675,217.724,64500001.0
2006-09-08 16:05:00,217.718,217.746,217.7,217.737,35600000.0
2006-09-08 16:06:00,217.726,217.746,217.702,217.735,40300000.0
2006-09-08 16:07:00,217.725,217.784,217.725,217.764,35100000.0
2006-09-08 16:08:00,217.779,217.795,217.77,217.783,54800000.0
2006-09-08 16:09:00,217.79,217.823,217.79,217.82,48100000.0
2006-09-08 16:10:00,217.789,217.798,217.751,217.798,53800000.0
2006-09-08 16:11:00,217.812,217.812,217.786,217.8,68900000.0
2006-09-08 16:12:00,217.777,217.777,217.731,217.763,21500000.0
2006-09-08 16:13:00,217.762,217.77,217.725,217.77,61200000.0
2006-09-08 16:14:00,217.766,217.792,217.766,217.782,87100001.0
2006-09-08 16:15:00,217.765,217.795,217.745,217.793,54600000.0
2006-09-08 16:16:00,217.769,217.777,217.763,217.777,20600000.0
2006-09-08 16:17:00,217.743,217.743,217.646,217.661,28700000.0
2006-09-08 16:18:00,217.627,217.627,217.536,217.536,43300001.0
2006-09-08 16:19:00,217.546,217.546,217.466,217.479,65200000.0
2006-09-08 16:20:00,217.463,217.56,217.459,217.557,61100000.0
2006-09-08 16:21:00,217.574,217.618,217.573,217.573,58900001.0
2006-09-08 16:22:00,217.571,217.6,217.571,217.597,98800001.0
2006-09-08 16:23:00,217.576,217.576,217.499,217.535,45100000.0
2006-09-08 16:24:00,217.55,217.55,217.529,217.534,40100000.0
2006-09-08 16:25:00,217.53,217.558,217.508,217.558,23200000.0
2006-09-08 16:26:00,217.556,217.586,217.551,217.56,39500000.0
2006-09-08 16:27:00,217.555,217.591,217.555,217.583,51100000.0
2006-09-08 16:28:00,217.581,217.615,217.581,217.611,43500000.0
2006-09-08 16:29:00,217.597,217.614,217.56,217.573,44400000.0
2006-09-08 16:30:00,217.571,217.583,217.551,217.573,96999999.0
2006-09-08 16:31:00,217.574,217.618,217.574,217.582,59999999.0
2006-09-08 16:32:00,217.566,217.615,217.556,217.6,72300001.0
2006-09-08 16:33:00,217.611,217.62,217.572,217.572,41600000.0
2006-09-08 16:34:00,217.555,217.578,217.547,217.578,53900000.0
2006-09-08 16:35:00,217.568,217.576,217.558,217.562,57100000.0
2006-09-08 16:36:00,217.52,217.574,217.513,217.563,48499999.0
2006-09-08 16:37:00,217.578,217.595,217.567,217.59,47600000.0
2006-09-08 16:38:00,217.6,217.612,217.592,217.592,29100000.0
2006-09-08 16:39:00,217.596,217.608,217.592,217.595,58600000.0
2006-09-08 16:40:00,217.591,217.603,217.57,217.584,42000000.0
2006-09-08 16:41:00,217.588,217.588,217.557,217.573,64600000.0
2006-09-08 16:42:00,217.613,217.649,217.611,217.649,61800001.0
2006-09-08 16:43:00,217.63,217.63,217.572,217.587,32300000.0
2006-09-08 16:44:00,217.57,217.589,217.553,217.587,95400001.0
2006-09-08 16:45:00,217.573,217.614,217.572,217.613,62200000.0
2006-09-08 16:46:00,217.622,217.645,217.588,217.598,52100000.0
2006-09-08 16:47:00,217.605,217.63,217.599,217.63,29700000.0
2006-09-08 16:48:00,217.638,217.638,217.6,217.617,84399998.0
2006-09-08 16:49:00,217.628,217.652,217.626,217.647,63900000.0
2006-09-08 16:50:00,217.666,217.667,217.653,217.66,21200000.0
2006-09-08 16:51:00,217.677,217.696,217.658,217.683,72000000.0
2006-09-08 16:52:00,217.694,217.736,217.693,217.717,91100000.0
2006-09-08 16:53:00,217.729,217.777,217.729,217.751,71700000.0
2006-09-08 16:54:00,217.712,217.75,217.709,217.709,54800000.0
2006-09-08 16:55:00,217.688,217.722,217.688,217.696,72500000.0
2006-09-08 16:56:00,217.717,217.748,217.697,217.748,94000000.0
2006-09-08 16:57:00,217.772,217.772,217.686,217.689,29100000.0
2006-09-08 16:58:00,217.682,217.682,217.61,217.611,41300000.0
2006-09-08 16:59:00,217.63,217.689,217.63,217.682,62200000.0
2006-09-08 17:00:00,217.659,217.659,217.617,217.647,18700000.0
2006-09-08 17:01:00,217.663,217.691,217.663,217.675,77500001.0
2006-09-08 17:02:00,217.698,217.742,217.698,217.742,43500000.0
2006-09-08 17:03:00,217.721,217.731,217.705,217.705,49900000.0
2006-09-08 17:04:00,217.721,217.721,217.688,217.688,68199999.0
2006-09-08 17:05:00,217.696,217.711,217.686,217.686,21600000.0
2006-09-08 17:06:00,217.726,217.809,217.726,217.807,43100000.0
2006-09-08 17:07:00,217.796,217.81,217.777,217.803,52500000.0
2006-09-08 17:08:00,217.77,217.797,217.764,217.78,43400000.0
2006-09-08 17:09:00,217.744,217.756,217.73,217.756,40000000.0
2006-09-08 17:10:00,217.766,217.781,217.76,217.762,50200001.0
2006-09-08 17:11:00,217.781,217.814,217.753,217.791,33600000.0
2006-09-08 17:12:00,217.808,217.821,217.782,217.784,41600000.0
2006-09-08 17:13:00,217.802,217.817,217.73,217.769,43000000.0
2006-09-08 17:14:00,217.77,217.793,217.751,217.793,39700000.0
2006-09-08 17:15:00,217.799,217.821,217.765,217.804,66200000.0
2006-09-08 17:16:00,217.829,217.86,217.82,217.856,26800000.0
2006-09-08 17:17:00,217.863,217.887,217.822,217.822,28700000.0
2006-09-08 17:18:00,217.82,217.826,217.796,217.808,49800000.0
2006-09-08 17:19:00,217.826,217.828,217.793,217.816,75099999.0
2006-09-08 17:20:00,217.794,217.794,217.732,217.791,69600000.0
2006-09-08 17:21:00,217.805,217.821,217.783,217.797,30300000.0
2006-09-08 17:22:00,217.765,217.8,217.758,217.8,22000000.0
2006-09-08 17:23:00,217.814,217.833,217.775,217.802,55000000.0
2006-09-08 17:24:00,217.795,217.852,217.779,217.852,35200000.0
2006-09-08 17:25:00,217.829,217.829,217.795,217.796,68000000.0
2006-09-08 17:26:00,217.784,217.784,217.753,217.762,57100001.0
2006-09-08 17:27:00,217.791,217.813,217.769,217.795,19900000.0
2006-09-08 17:28:00,217.804,217.804,217.76,217.773,67000002.0
2006-09-08 17:29:00,217.76,217.785,217.76,217.785,76600001.0
2006-09-08 17:30:00,217.771,217.808,217.759,217.8,49800000.0
2006-09-08 17:31:00,217.792,217.848,217.777,217.848,63800000.0
2006-09-08 17:32:00,217.842,217.872,217.825,217.872,39700000.0
2006-09-08 17:33:00,217.849,217.861,217.849,217.853,30600000.0
2006-09-08 17:34:00,217.861,217.89,217.843,217.89,36500000.0
2006-09-08 17:35:00,217.891,217.901,217.878,217.899,46200000.0
2006-09-08 17:36:00,217.893,217.923,217.857,217.906,76000001.0
2006-09-08 17:37:00,217.896,217.917,217.896,217.917,40300000.0
2006-09-08 17:38:00,217.9,217.91,217.883,217.909,49399999.0
2006-09-08 17:39:00,217.876,217.939,217.865,217.939,24300000.0
2006-09-08 17:40:00,217.923,217.938,217.916,217.924,62800000.0
2006-09-08 17:41:00,217.922,217.935,217.9,217.935,25300000.0
2006-09-08 17:42:00,217.935,217.935,217.882,217.931,53900000.0
2006-09-08 17:43:00,217.945,217.997,217.925,217.997,39300000.0
2006-09-08 17:44:00,218.026,218.026,218.002,218.003,90700000.0
2006-09-08 17:45:00,218.02,218.02,217.962,217.998,61300001.0
2006-09-08 17:46:00,218.012,218.014,217.981,217.981,75600000.0
2006-09-08 17:47:00,217.991,218.016,217.955,217.992,49800000.0
2006-09-08 17:48:00,218.007,218.014,217.962,217.962,32700000.0
2006-09-08 17:49:00,218.003,218.045,217.981,218.033,43399999.0
2006-09-08 17:50:00,218.001,218.003,217.972,217.979,33500000.0
2006-09-08 17:51:00,218.01,218.01,217.983,217.993,28500000.0
2006-09-08 17:52:00,217.985,218.015,217.965,218.015,19100000.0
2006-09-08 17:53:00,217.999,218.001,217.978,217.992,15000000.0
2006-09-08 17:54:00,218.027,218.059,218.023,218.056,41899999.0
2006-09-08 17:55:00,218.079,218.079,218.008,218.04,74900001.0
2006-09-08 17:56:00,218.026,218.053,217.989,218.038,34500000.0
2006-09-08 17:57:00,218.029,218.055,218.029,218.035,29500000.0
2006-09-08 17:58:00,218.044,218.083,218.044,218.067,35800000.0
2006-09-08 17:59:00,218.063,218.063,218.01,218.01,54000000.0
2006-09-08 18:00:00,218.031,218.076,218.031,218.057,80100001.0
2006-09-08 18:01:00,218.079,218.081,218.038,218.073,532400003.0
2006-09-08 18:02:00,218.074,218.082,218.046,218.077,671600000.0
2006-09-08 18:03:00,218.065,218.066,218.021,218.06,688000001.0
2006-09-08 18:04:00,218.08,218.105,218.062,218.077,453800000.0
2006-09-08 18:05:00,218.084,218.103,218.042,218.046,663099999.0
2006-09-08 18:06:00,218.034,218.074,218.027,218.046,620700000.0
2006-09-08 18:07:00,218.047,218.083,218.007,218.065,726400003.0
2006-09-08 18:08:00,218.082,218.135,218.082,218.123,620900002.0
2006-09-08 18:09:00,218.107,218.114,218.062,218.072,536500000.0
2006-09-08 18:10:00,218.102,218.133,218.097,218.116,552900001.0
2006-09-08 18:11:00,218.11,218.127,218.076,218.096,373200000.0
2006-09-08 18:12:00,218.081,218.097,218.056,218.08,278100000.0
2006-09-08 18:13:00,218.088,218.124,218.088,218.116,427699999.0
2006-09-08 18:14:00,218.11,218.123,218.082,218.112,615700001.0
2006-09-08 18:15:00,218.125,218.129,218.094,218.125,645300001.0
2006-09-08 18:16:00,218.123,218.123,218.073,218.086,675100002.0
2006-09-08 18:17:00,218.098,218.123,218.083,218.105,219000000.0
2006-09-08 18:18:00,218.096,218.152,218.085,218.095,459200004.0
2006-09-08 18:19:00,218.137,218.161,218.108,218.145,474400000.0
2006-09-08 18:20:00,218.136,218.137,218.066,218.066,493500000.0
2006-09-08 18:21:00,218.075,218.111,218.074,218.095,583000001.0
2006-09-08 18:22:00,218.093,218.13,218.078,218.117,473500000.0
2006-09-08 18:23:00,218.126,218.184,218.126,218.181,825899998.0
2006-09-08 18:24:00,218.175,218.199,218.114,218.184,549700000.0
2006-09-08 18:25:00,218.163,218.179,218.121,218.164,588099997.0
2006-09-08 18:26:00,218.171,218.175,218.141,218.162,420199999.0
2006-09-08 18:27:00,218.165,218.174,218.137,218.137,403400001.0
2006-09-08 18:28:00,218.137,218.174,218.085,218.085,395500001.0
2006-09-08 18:29:00,218.132,218.132,218.069,218.132,497099998.0
2006-09-08 18:30:00,218.137,218.159,218.132,218.14,295600000.0
2006-09-08 18:31:00,218.141,218.184,218.141,218.184,456400002.0
2006-09-08 18:32:00,218.181,218.218,218.164,218.194,562900003.0
2006-09-08 18:33:00,218.202,218.212,218.16,218.194,475600001.0
2006-09-08 18:34:00,218.208,218.208,218.157,218.167,501499999.0
2006-09-08 18:35:00,218.15,218.19,218.141,218.18,445000002.0
2006-09-08 18:36:00,218.16,218.173,218.15,218.17,271899999.0
2006-09-08 18:37:00,218.18,218.207,218.128,218.167,124300000.0
2006-09-08 18:38:00,218.184,218.207,218.165,218.187,228400000.0
2006-09-08 18:39:00,218.195,218.264,218.189,218.221,111699999.0
2006-09-08 18:40:00,218.217,218.266,218.217,218.266,313200001.0
2006-09-08 18:41:00,218.26,218.276,218.248,218.27,261000002.0
2006-09-08 18:42:00,218.267,218.273,218.216,218.258,287600000.0
2006-09-08 18:43:00,218.257,218.281,218.243,218.243,103700000.0
2006-09-08 18:44:00,218.236,218.245,218.202,218.219,312000001.0
2006-09-08 18:45:00,218.227,218.227,218.174,218.204,228200001.0
2006-09-08 18:46:00,218.224,218.236,218.181,218.236,137000000.0
2006-09-08 18:47:00,218.193,218.213,218.139,218.143,131000000.0
2006-09-08 18:48:00,218.144,218.18,218.112,218.18,179300000.0
2006-09-08 18:49:00,218.172,218.172,218.147,218.153,147399999.0
2006-09-08 18:50:00,218.174,218.197,218.169,218.187,256999998.0
2006-09-08 18:51:00,218.177,218.177,218.14,218.145,192600000.0
2006-09-08 18:52:00,218.146,218.15,218.1,218.113,267500000.0
2006-09-08 18:53:00,218.108,218.135,218.081,218.096,346899999.0
2006-09-08 18:54:00,218.108,218.11,218.081,218.081,214700000.0
2006-09-08 18:55:00,218.086,218.097,218.058,218.069,267799999.0
2006-09-08 18:56:00,218.053,218.098,218.041,218.096,24200000.0
2006-09-08 18:57:00,218.092,218.103,218.068,218.087,132700000.0
2006-09-08 18:58:00,218.077,218.103,218.061,218.078,340600003.0
2006-09-08 18:59:00,218.061,218.088,218.053,218.083,271700001.0
2006-09-08 19:00:00,218.073,218.113,218.071,218.087,113100001.0
2006-09-08 19:01:00,218.085,218.098,218.069,218.073,114700000.0
2006-09-08 19:02:00,218.087,218.087,218.045,218.051,230700000.0
2006-09-08 19:03:00,218.054,218.089,218.054,218.086,203200000.0
2006-09-08 19:04:00,218.084,218.099,218.055,218.099,158600001.0
2006-09-08 19:05:00,218.105,218.106,218.084,218.085,153800000.0
2006-09-08 19:06:00,218.081,218.095,218.066,218.073,384000000.0
2006-09-08 19:07:00,218.078,218.09,218.044,218.047,256100001.0
2006-09-08 19:08:00,218.07,218.104,218.029,218.087,300400000.0
2006-09-08 19:09:00,218.081,218.081,218.032,218.074,193500001.0
2006-09-08 19:10:00,218.101,218.116,218.101,218.116,85900000.0
2006-09-08 19:11:00,218.122,218.124,218.112,218.112,39400000.0
2006-09-08 19:12:00,218.102,218.102,218.071,218.085,70000000.0
2006-09-08 19:13:00,218.076,218.076,218.031,218.065,183199999.0
2006-09-08 19:14:00,218.07,218.081,218.044,218.074,271199998.0
2006-09-08 19:15:00,218.087,218.095,218.076,218.076,288499999.0
2006-09-08 19:16:00,218.082,218.084,218.04,218.051,91800001.0
2006-09-08 19:17:00,218.087,218.09,217.996,218.043,111600000.0
2006-09-08 19:18:00,218.048,218.054,217.987,218.038,220600003.0
2006-09-08 19:19:00,218.053,218.085,218.053,218.061,241799999.0
2006-09-08 19:20:00,218.062,218.062,218.013,218.029,124100000.0
2006-09-08 19:21:00,218.031,218.063,218.022,218.063,156900001.0
2006-09-08 19:22:00,218.051,218.056,217.999,218.05,86200000.0
2006-09-08 19:23:00,218.058,218.078,218.038,218.062,423599999.0
2006-09-08 19:24:00,218.079,218.168,218.079,218.145,122800001.0
2006-09-08 19:25:00,218.132,218.178,218.103,218.173,194700001.0
2006-09-08 19:26:00,218.173,218.201,218.168,218.173,540099997.0
2006-09-08 19:27:00,218.182,218.194,218.166,218.166,258300000.0
2006-09-08 19:28:00,218.168,218.193,218.167,218.187,220599998.0
2006-09-08 19:29:00,218.17,218.17,218.142,218.153,76800000.0
2006-09-08 19:30:00,218.13,218.149,218.082,218.135,205800001.0
2006-09-08 19:31:00,218.137,218.153,218.136,218.136,123000001.0
2006-09-08 19:32:00,218.128,218.151,218.068,218.137,402699997.0
2006-09-08 19:33:00,218.145,218.164,218.138,218.155,186000000.0
2006-09-08 19:34:00,218.152,218.17,218.126,218.142,168300000.0
2006-09-08 19:35:00,218.134,218.15,218.13,218.13,404000002.0
2006-09-08 19:36:00,218.15,218.15,218.096,218.137,253899999.0
2006-09-08 19:37:00,218.149,218.154,218.121,218.122,79500001.0
2006-09-08 19:38:00,218.141,218.141,218.112,218.127,205199999.0
2006-09-08 19:39:00,218.117,218.129,218.086,218.127,236800000.0
2006-09-08 19:40:00,218.136,218.136,218.084,218.123,267600001.0
2006-09-08 19:41:00,218.134,218.139,218.093,218.108,336999998.0
2006-09-08 19:42:00,218.111,218.137,218.08,218.1,134300000.0
2006-09-08 19:43:00,218.11,218.112,218.054,218.084,124300002.0
2006-09-08 19:44:00,218.105,218.148,218.102,218.102,219899999.0
2006-09-08 19:45:00,218.115,218.118,218.06,218.108,121800000.0
2006-09-08 19:46:00,218.118,218.138,218.072,218.138,121800000.0
2006-09-08 19:47:00,218.15,218.15,218.113,218.123,57000000.0
2006-09-08 19:48:00,218.11,218.135,218.104,218.119,169699999.0
2006-09-08 19:49:00,218.12,218.148,218.106,218.117,226299999.0
2006-09-08 19:50:00,218.127,218.142,218.103,218.108,192900001.0
2006-09-08 19:51:00,218.107,218.121,218.1,218.103,173199997.0
2006-09-08 19:52:00,218.104,218.104,218.049,218.069,154900003.0
2006-09-08 19:53:00,218.099,218.101,218.035,218.065,163000001.0
2006-09-08 19:54:00,218.093,218.111,218.089,218.101,171699999.0
2006-09-08 19:55:00,218.102,218.117,218.085,218.085,71500000.0
2006-09-08 19:56:00,218.076,218.082,218.027,218.079,139200001.0
2006-09-08 19:57:00,218.08,218.113,218.061,218.077,182100000.0
2006-09-08 19:58:00,218.069,218.072,218.028,218.028,218600000.0
2006-09-08 19:59:00,218.029,218.043,218.01,218.01,227400000.0
2006-09-08 20:00:00,218.018,218.073,218.018,218.073,113000000.0
2006-09-08 20:01:00,218.07,218.07,217.989,218.048,129899999.0
2006-09-08 20:02:00,218.054,218.056,218.022,218.022,130300000.0
2006-09-08 20:03:00,218.023,218.052,218.008,218.036,107500000.0
2006-09-08 20:04:00,218.031,218.042,218.012,218.022,105100000.0
2006-09-08 20:05:00,218.02,218.048,218.005,218.039,125200000.0
2006-09-08 20:06:00,218.013,218.019,217.985,218.017,191999999.0
2006-09-08 20:07:00,218.042,218.044,217.983,218.007,168600000.0
2006-09-08 20:08:00,218.006,218.018,217.969,217.98,213900002.0
2006-09-08 20:09:00,218.01,218.025,217.97,218.002,119900000.0
2006-09-08 20:10:00,217.995,218.045,217.989,218.009,161899999.0
2006-09-08 20:11:00,218.022,218.038,217.978,218.021,242299999.0
2006-09-08 20:12:00,218.025,218.06,217.994,218.035,486899998.0
2006-09-08 20:13:00,218.052,218.053,218.035,218.047,148799999.0
2006-09-08 20:14:00,218.042,218.045,218.013,218.025,216399998.0
2006-09-08 20:15:00,218.028,218.038,217.987,218.002,324800001.0
2006-09-08 20:16:00,218.003,218.02,217.968,217.97,216399999.0
2006-09-08 20:17:00,217.976,218.024,217.953,218.024,43200000.0
2006-09-08 20:18:00,218.005,218.005,217.954,217.98,218100002.0
2006-09-08 20:19:00,218.012,218.027,218.012,218.021,130000001.0
2006-09-08 20:20:00,218.038,218.059,217.994,218.059,249599998.0
2006-09-08 20:21:00,218.056,218.056,218.0,218.046,112500000.0
2006-09-08 20:22:00,218.043,218.073,218.017,218.02,229700000.0
2006-09-08 20:23:00,218.039,218.051,218.006,218.04,186800001.0
2006-09-08 20:24:00,218.045,218.054,218.011,218.011,129600000.0
2006-09-08 20:25:00,218.039,218.078,218.02,218.044,281100001.0
2006-09-08 20:26:00,218.038,218.053,217.999,218.038,301600002.0
2006-09-08 20:27:00,218.043,218.067,218.029,218.062,147300001.0
2006-09-08 20:28:00,218.061,218.069,218.025,218.062,364100000.0
2006-09-08 20:29:00,218.078,218.085,218.044,218.077,539300002.0
2006-09-08 20:30:00,218.085,218.097,218.066,218.07,656499999.0
2006-09-08 20:31:00,218.06,218.081,218.02,218.061,303599999.0
2006-09-08 20:32:00,218.07,218.07,218.021,218.021,556999999.0
2006-09-08 20:33:00,218.006,218.012,217.967,218.01,136900000.0
2006-09-08 20:34:00,218.012,218.044,217.997,218.043,213400001.0
2006-09-08 20:35:00,218.029,218.029,217.981,218.003,120700000.0
2006-09-08 20:36:00,217.995,218.001,217.986,217.988,125400001.0
2006-09-08 20:37:00,217.974,217.979,217.92,217.966,64000000.0
2006-09-08 20:38:00,217.971,218.016,217.97,217.997,265200000.0
2006-09-08 20:39:00,217.98,218.01,217.942,217.962,184499999.0
2006-09-08 20:40:00,218.04,218.04,218.009,218.014,505600001.0
2006-09-08 20:41:00,218.043,218.064,218.03,218.064,146600000.0
2006-09-08 20:42:00,218.053,218.061,218.042,218.048,193700001.0
2006-09-08 20:43:00,218.039,218.039,217.992,217.992,332500000.0
2006-09-08 20:44:00,217.993,218.037,217.988,218.029,312500000.0
2006-09-08 20:45:00,218.05,218.05,218.004,218.017,290600000.0
2006-09-08 20:46:00,218.011,218.015,217.985,217.985,225299999.0
2006-09-08 20:47:00,217.979,218.001,217.979,217.988,251300000.0
2006-09-08 20:48:00,217.981,218.0,217.974,217.994,206900000.0
2006-09-08 20:49:00,218.018,218.04,218.013,218.04,207100000.0
2006-09-08 20:50:00,218.025,218.046,217.984,218.016,348699999.0
2006-09-08 20:51:00,218.005,218.008,217.981,217.986,135600000.0
2006-09-08 20:52:00,217.982,217.993,217.97,217.98,127400000.0
2006-09-08 20:53:00,217.973,218.013,217.973,217.99,263499999.0
2006-09-08 20:54:00,217.988,217.99,217.941,217.99,182700001.0
2006-09-08 20:55:00,217.947,217.991,217.942,217.991,270000000.0
2006-09-08 20:56:00,217.982,217.988,217.934,217.937,202800001.0
2006-09-08 20:57:00,217.932,217.952,217.927,217.939,351999998.0
2006-09-08 20:58:00,217.951,217.983,217.951,217.971,409800002.0
2006-09-08 20:59:00,217.969,217.982,217.939,217.964,511699999.0
2006-09-08 21:00:00,217.96,217.965,217.929,217.95,394500001.0
2006-09-08 21:01:00,217.957,217.97,217.933,217.958,293900000.0
2006-09-08 21:02:00,217.964,218.002,217.933,217.957,198500000.0
2006-09-08 21:03:00,217.956,218.014,217.956,217.99,329200002.0
2006-09-08 21:04:00,218.003,218.009,217.935,217.995,91900000.0
2006-09-08 21:05:00,218.01,218.035,218.001,218.015,104000000.0
2006-09-08 21:06:00,218.018,218.018,217.997,218.011,162400000.0
2006-09-08 21:07:00,218.025,218.025,217.958,218.007,176199999.0
2006-09-08 21:08:00,218.032,218.039,218.004,218.012,97000000.0
2006-09-08 21:09:00,218.043,218.043,217.968,217.977,89999999.0
2006-09-08 21:10:00,217.975,217.984,217.926,217.98,107700000.0
2006-09-08 21:11:00,217.978,218.016,217.958,217.975,100800000.0
2006-09-08 21:12:00,217.97,217.991,217.97,217.974,100400000.0
2006-09-08 21:13:00,217.978,217.984,217.965,217.978,192499999.0
2006-09-08 21:14:00,217.965,217.982,217.965,217.976,419199999.0
2006-09-08 21:15:00,217.986,218.022,217.948,217.99,247100001.0
2006-09-08 21:16:00,217.988,218.006,217.964,217.982,98600000.0
2006-09-08 21:17:00,217.985,218.027,217.959,217.974,270500000.0
2006-09-08 21:18:00,218.009,218.013,217.979,217.995,167600000.0
2006-09-08 21:19:00,217.99,218.004,217.955,218.001,306600000.0
2006-09-08 21:20:00,218.006,218.019,217.976,218.005,335200000.0
2006-09-08 21:21:00,217.985,217.985,217.914,217.963,195600000.0
2006-09-08 21:22:00,217.977,217.986,217.954,217.955,245100001.0
2006-09-08 21:23:00,217.969,218.009,217.945,217.968,129900000.0
2006-09-08 21:24:00,217.994,217.994,217.963,217.97,220700000.0
2006-09-08 21:25:00,217.985,218.009,217.945,217.995,282500001.0
2006-09-08 21:26:00,217.982,217.991,217.949,217.99,97599998.0
2006-09-08 21:27:00,217.992,218.014,217.986,217.996,143300002.0
2006-09-08 21:28:00,218.0,218.003,217.98,217.981,117100000.0
2006-09-08 21:29:00,217.977,217.996,217.928,217.987,78399999.0
2006-09-08 21:30:00,217.978,217.981,217.944,217.963,125200000.0
2006-09-08 21:31:00,217.961,217.976,217.955,217.96,46900000.0
2006-09-08 21:32:00,217.99,218.004,217.96,217.999,135800004.0
2006-09-08 21:33:00,217.997,218.006,217.981,217.991,142900000.0
2006-09-08 21:34:00,217.998,217.998,217.959,217.962,120500001.0
2006-09-08 21:35:00,217.933,217.958,217.92,217.922,38300000.0
2006-09-08 21:36:00,217.978,217.992,217.941,217.992,61000000.0
2006-09-08 21:37:00,218.0,218.0,217.988,217.991,59400000.0
2006-09-08 21:38:00,217.981,218.0,217.976,217.985,74300000.0
2006-09-08 21:39:00,217.984,217.985,217.976,217.985,24400000.0
2006-09-08 21:40:00,217.959,217.98,217.945,217.976,58000000.0
2006-09-08 21:41:00,217.974,217.994,217.965,217.994,44100000.0
2006-09-08 21:42:00,218.002,218.023,217.977,217.994,137499999.0
2006-09-08 21:43:00,217.993,217.993,217.965,217.988,57300001.0
2006-09-08 21:44:00,218.0,218.029,217.997,218.002,222199999.0
2006-09-08 21:45:00,218.008,218.008,217.945,217.978,90500000.0
2006-09-08 21:46:00,217.977,217.996,217.946,217.996,77700000.0
2006-09-08 21:47:00,218.004,218.004,217.955,217.964,101000000.0
2006-09-08 21:48:00,217.954,217.97,217.9,217.956,192000000.0
2006-09-08 21:49:00,217.937,217.962,217.929,217.946,51700000.0
2006-09-08 21:50:00,217.955,217.955,217.908,217.911,39600001.0
2006-09-08 21:51:00,217.962,217.972,217.961,217.962,117100000.0
2006-09-08 21:52:00,217.951,217.967,217.951,217.967,41400000.0
2006-09-08 21:53:00,217.972,217.975,217.944,217.961,47200001.0
2006-09-08 21:54:00,217.936,217.968,217.891,217.968,120900000.0
2006-09-08 21:55:00,217.92,217.972,217.918,217.938,61800000.0
2006-09-08 21:56:00,217.957,217.973,217.951,217.959,48999999.0
2006-09-08 21:57:00,217.948,217.974,217.934,217.974,71099999.0
2006-09-08 21:58:00,217.97,217.991,217.946,217.98,82299999.0
2006-09-08 21:59:00,217.995,218.011,217.946,217.947,202000000.0
2006-09-08 22:00:00,217.916,217.986,217.909,217.978,192100002.0
2006-09-08 22:01:00,217.969,217.996,217.964,217.99,168900001.0
2006-09-08 22:02:00,217.986,218.015,217.986,218.007,256700000.0
2006-09-08 22:03:00,218.005,218.005,217.927,217.971,70200001.0
2006-09-08 22:04:00,217.967,217.989,217.924,217.935,109700000.0
2006-09-08 22:05:00,217.979,217.993,217.97,217.973,52000000.0
2006-09-08 22:06:00,217.966,217.986,217.961,217.986,39700001.0
2006-09-08 22:07:00,217.991,218.004,217.98,217.99,79899999.0
2006-09-08 22:08:00,217.98,217.993,217.916,217.916,66800000.0
2006-09-08 22:09:00,217.98,217.987,217.965,217.965,31200001.0
2006-09-08 22:10:00,217.964,217.987,217.95,217.983,42500000.0
2006-09-08 22:11:00,217.969,217.988,217.929,217.932,93400000.0
2006-09-08 22:12:00,217.987,217.987,217.967,217.977,86400000.0
2006-09-08 22:13:00,217.982,217.982,217.958,217.974,49800000.0
2006-09-08 22:14:00,217.989,218.001,217.958,217.958,39100000.0
2006-09-08 22:15:00,217.963,217.982,217.918,217.951,216800001.0
2006-09-08 22:16:00,217.961,217.967,217.937,217.937,196900001.0
2006-09-08 22:17:00,217.924,217.963,217.911,217.96,85099999.0
2006-09-08 22:18:00,217.987,217.989,217.973,217.989,48000000.0
2006-09-08 22:19:00,218.0,218.016,217.981,218.003,120100001.0
2006-09-08 22:20:00,218.018,218.018,217.997,217.997,38300000.0
2006-09-08 22:21:00,218.025,218.045,217.993,217.993,55000001.0
2006-09-08 22:22:00,217.985,217.985,217.942,217.942,71200000.0
2006-09-08 22:23:00,217.957,217.996,217.934,217.934,69200000.0
2006-09-08 22:24:00,217.929,217.972,217.913,217.964,63400001.0
2006-09-08 22:25:00,217.966,217.966,217.94,217.96,100000000.0
2006-09-08 22:26:00,217.934,217.935,217.893,217.935,56000000.0
2006-09-08 22:27:00,217.933,217.933,217.88,217.92,143700000.0
2006-09-08 22:28:00,217.956,217.978,217.956,217.978,80900001.0
2006-09-08 22:29:00,217.97,217.978,217.923,217.968,138500000.0
2006-09-08 22:30:00,217.976,217.977,217.954,217.977,61100000.0
2006-09-08 22:31:00,217.986,217.986,217.964,217.981,86300000.0
2006-09-08 22:32:00,217.923,217.972,217.919,217.924,104100000.0
2006-09-08 22:33:00,217.968,217.981,217.911,217.957,212499999.0
2006-09-08 22:34:00,217.906,217.974,217.904,217.905,297500001.0
2006-09-08 22:35:00,217.973,217.973,217.946,217.946,31600000.0
2006-09-08 22:36:00,217.935,217.949,217.877,217.948,112899999.0
2006-09-08 22:37:00,217.903,217.952,217.896,217.952,89099999.0
2006-09-08 22:38:00,217.981,218.0,217.971,218.0,12700000.0
2006-09-08 22:39:00,218.006,218.018,217.997,218.015,52099999.0
2006-09-08 22:40:00,218.016,218.049,217.978,217.978,93300000.0
2006-09-08 22:41:00,218.031,218.04,218.01,218.04,79500000.0
2006-09-08 22:42:00,218.046,218.046,218.006,218.015,46200000.0
2006-09-08 22:43:00,218.032,218.041,218.013,218.013,89300001.0
2006-09-08 22:44:00,217.984,218.031,217.961,218.015,108699999.0
2006-09-08 22:45:00,218.029,218.033,217.975,218.023,155200002.0
2006-09-08 22:46:00,218.03,218.046,218.017,218.043,71800001.0
2006-09-08 22:47:00,218.029,218.057,217.988,218.021,79099999.0
2006-09-08 22:48:00,218.038,218.038,217.964,218.022,105200001.0
2006-09-08 22:49:00,218.027,218.084,218.013,218.084,31000000.0
2006-09-08 22:50:00,218.1,218.1,218.063,218.1,65700000.0
2006-09-08 22:51:00,218.093,218.122,218.035,218.046,63400000.0
2006-09-08 22:52:00,218.042,218.059,217.978,217.978,28700000.0
2006-09-08 22:53:00,218.037,218.066,218.037,218.046,159400000.0
2006-09-08 22:54:00,218.02,218.057,218.007,218.057,51499999.0
2006-09-08 22:55:00,218.066,218.108,218.066,218.105,64500001.0
2006-09-08 22:56:00,218.098,218.11,218.075,218.075,106799999.0
2006-09-08 22:57:00,218.088,218.12,218.085,218.105,97399999.0
2006-09-08 22:58:00,218.098,218.117,218.081,218.117,26100000.0
2006-09-08 22:59:00,218.101,218.101,218.015,218.016,41400000.0
2006-09-10 23:00:00,217.944,217.996,217.944,217.996,75100000.0
2006-09-10 23:01:00,218.02,218.03,217.999,218.025,59200000.0
2006-09-10 23:02:00,218.001,218.017,217.978,218.017,13500000.0
2006-09-10 23:03:00,217.976,218.037,217.976,217.999,46500000.0
2006-09-10 23:04:00,218.002,218.002,217.984,217.996,70600000.0
2006-09-10 23:05:00,217.986,217.998,217.984,217.992,76900001.0
2006-09-10 23:06:00,217.996,218.003,217.978,218.003,28000000.0
2006-09-10 23:07:00,217.965,217.993,217.951,217.954,48700001.0
2006-09-10 23:08:00,217.928,217.947,217.924,217.947,28300000.0
2006-09-10 23:09:00,217.936,218.046,217.93,218.046,41000000.0
2006-09-10 23:10:00,218.026,218.078,218.026,218.075,42700000.0
2006-09-10 23:11:00,218.067,218.076,217.976,217.991,56100000.0
2006-09-10 23:12:00,218.026,218.046,217.967,218.039,105899999.0
2006-09-10 23:13:00,218.023,218.089,218.021,218.089,55100000.0
2006-09-10 23:14:00,218.077,218.108,218.052,218.087,55300000.0
2006-09-10 23:15:00,218.098,218.116,218.07,218.106,36700000.0
2006-09-10 23:16:00,218.132,218.136,218.057,218.057,27300000.0
2006-09-10 23:17:00,218.056,218.103,218.056,218.099,17700000.0
2006-09-10 23:18:00,218.104,218.104,218.062,218.079,40700000.0
2006-09-10 23:19:00,218.088,218.095,218.079,218.095,20800000.0
2006-09-10 23:20:00,218.081,218.09,218.053,218.083,59400000.0
2006-09-10 23:21:00,218.095,218.095,218.033,218.046,72100001.0
2006-09-10 23:22:00,218.034,218.065,218.024,218.05,59200001.0
2006-09-10 23:23:00,218.043,218.072,218.018,218.022,65000001.0
2006-09-10 23:24:00,218.047,218.067,218.014,218.049,55500001.0
2006-09-10 23:25:00,218.055,218.055,217.888,218.018,62500001.0
2006-09-10 23:26:00,218.019,218.019,217.82,217.82,20900000.0
2006-09-10 23:27:00,217.87,218.126,217.87,218.126,55599999.0
2006-09-10 23:28:00,218.113,218.132,218.084,218.102,53300000.0
2006-09-10 23:29:00,218.053,218.053,218.021,218.023,55800000.0
2006-09-10 23:30:00,218.065,218.114,218.044,218.114,56900000.0
2006-09-10 23:31:00,217.982,218.063,217.902,218.063,62100000.0
2006-09-10 23:32:00,218.074,218.079,218.058,218.058,74800000.0
2006-09-10 23:33:00,218.058,218.126,218.047,218.116,44000000.0
2006-09-10 23:34:00,218.038,218.08,218.038,218.076,59600000.0
2006-09-10 23:35:00,218.036,218.118,217.869,218.118,78000000.0
2006-09-10 23:36:00,218.166,218.173,218.005,218.005,34300000.0
2006-09-10 23:37:00,218.083,218.085,217.987,218.085,46300000.0
2006-09-10 23:38:00,218.018,218.076,217.905,218.076,55700000.0
2006-09-10 23:39:00,218.053,218.063,217.991,218.063,75300001.0
2006-09-10 23:40:00,218.03,218.071,218.03,218.059,47600000.0
2006-09-10 23:41:00,218.207,218.213,218.071,218.071,42000000.0
2006-09-10 23:42:00,218.103,218.147,218.103,218.126,35100000.0
2006-09-10 23:43:00,218.125,218.141,218.031,218.091,38600000.0
2006-09-10 23:44:00,218.11,218.171,218.11,218.164,59500000.0
2006-09-10 23:45:00,218.181,218.181,218.164,218.169,60000001.0
2006-09-10 23:46:00,218.153,218.155,218.105,218.155,39700000.0
2006-09-10 23:47:00,218.066,218.116,218.056,218.116,66900001.0
2006-09-10 23:48:00,218.003,218.106,217.998,218.098,54300000.0
2006-09-10 23:49:00,218.103,218.113,218.088,218.113,98499999.0
2006-09-10 23:50:00,218.115,218.126,218.073,218.126,48200000.0
2006-09-10 23:51:00,218.071,218.1,218.071,218.098,29900000.0
2006-09-10 23:52:00,218.056,218.056,218.02,218.024,48599999.0
2006-09-10 23:53:00,218.117,218.117,218.029,218.029,43800000.0
2006-09-10 23:54:00,218.038,218.08,218.035,218.08,63800001.0
2006-09-10 23:55:00,218.072,218.072,218.018,218.066,31800000.0
2006-09-10 23:56:00,218.012,218.032,218.004,218.032,44400001.0
2006-09-10 23:57:00,218.035,218.059,218.02,218.027,49500000.0
2006-09-10 23:58:00,218.101,218.101,218.078,218.08,63700000.0
2006-09-10 23:59:00,218.05,218.084,218.05,218.083,22800000.0
2006-09-11 00:00:00,218.022,218.067,218.019,218.037,63600000.0
2006-09-11 00:01:00,218.085,218.085,218.03,218.063,85800001.0
2006-09-11 00:02:00,218.038,218.038,217.997,218.038,56300001.0
2006-09-11 00:03:00,218.027,218.04,217.961,217.961,64700000.0
2006-09-11 00:04:00,218.035,218.037,218.01,218.022,40600000.0
2006-09-11 00:05:00,217.994,218.038,217.971,218.038,24700000.0
2006-09-11 00:06:00,218.045,218.045,217.994,218.023,26000000.0
2006-09-11 00:07:00,218.06,218.095,218.06,218.095,49899999.0
2006-09-11 00:08:00,218.086,218.106,218.076,218.099,51200000.0
2006-09-11 00:09:00,218.1,218.138,218.1,218.119,25200000.0
2006-09-11 00:10:00,218.125,218.152,218.038,218.038,61099999.0
2006-09-11 00:11:00,218.129,218.135,218.033,218.069,61499999.0
2006-09-11 00:12:00,218.085,218.111,218.077,218.099,70100000.0
2006-09-11 00:13:00,218.096,218.116,218.089,218.115,33100000.0
2006-09-11 00:14:00,218.132,218.132,218.117,218.117,35700000.0
2006-09-11 00:15:00,218.121,218.161,218.121,218.155,26500000.0
2006-09-11 00:16:00,218.169,218.213,218.169,218.175,46600000.0
2006-09-11 00:17:00,218.191,218.194,218.178,218.179,53000000.0
2006-09-11 00:18:00,218.181,218.25,218.181,218.196,82500000.0
2006-09-11 00:19:00,218.204,218.233,218.204,218.23,46400000.0
2006-09-11 00:20:00,218.232,218.232,218.201,218.213,101499998.0
2006-09-11 00:21:00,218.216,218.216,218.165,218.165,35200000.0
2006-09-11 00:22:00,218.165,218.192,218.16,218.175,59699999.0
2006-09-11 00:23:00,218.216,218.236,218.207,218.219,40100000.0
2006-09-11 00:24:00,218.192,218.199,218.152,218.152,42500000.0
2006-09-11 00:25:00,218.148,218.148,218.105,218.121,55000001.0
2006-09-11 00:26:00,218.119,218.129,218.102,218.102,28800000.0
2006-09-11 00:27:00,218.128,218.149,218.109,218.141,82000000.0
2006-09-11 00:28:00,218.165,218.174,218.147,218.147,39700000.0
2006-09-11 00:29:00,218.121,218.167,218.121,218.155,45400000.0
2006-09-11 00:30:00,218.163,218.163,218.126,218.137,33100000.0
2006-09-11 00:31:00,218.155,218.174,218.137,218.15,35300000.0
2006-09-11 00:32:00,218.132,218.132,218.092,218.122,14700000.0
2006-09-11 00:33:00,218.09,218.09,218.062,218.07,61900000.0
2006-09-11 00:34:00,218.085,218.113,218.076,218.111,60700000.0
2006-09-11 00:35:00,218.115,218.124,218.098,218.112,61200000.0
2006-09-11 00:36:00,218.089,218.109,218.088,218.088,31100000.0
2006-09-11 00:37:00,218.091,218.109,218.089,218.101,38900000.0
2006-09-11 00:38:00,218.126,218.148,218.123,218.132,53900001.0
2006-09-11 00:39:00,218.125,218.128,218.112,218.116,50800000.0
2006-09-11 00:40:00,218.101,218.121,218.097,218.11,38000000.0
2006-09-11 00:41:00,218.103,218.147,218.097,218.145,47800001.0
2006-09-11 00:42:00,218.107,218.157,218.107,218.143,62000001.0
2006-09-11 00:43:00,218.123,218.15,218.11,218.15,38100000.0
2006-09-11 00:44:00,218.168,218.168,218.055,218.059,47500000.0
2006-09-11 00:45:00,218.129,218.129,218.108,218.117,64000001.0
2006-09-11 00:46:00,218.128,218.208,218.128,218.208,85700002.0
2006-09-11 00:47:00,218.184,218.213,218.17,218.2,38600000.0
2006-09-11 00:48:00,218.171,218.189,218.168,218.179,31500000.0
2006-09-11 00:49:00,218.15,218.177,218.121,218.163,38800000.0
2006-09-11 00:50:00,218.176,218.199,218.143,218.199,40100000.0
2006-09-11 00:51:00,218.212,218.234,218.191,218.234,39800000.0
2006-09-11 00:52:00,218.242,218.253,218.165,218.186,53999999.0
2006-09-11 00:53:00,218.235,218.279,218.231,218.247,58200000.0
2006-09-11 00:54:00,218.255,218.287,218.245,218.25,34800000.0
2006-09-11 00:55:00,218.265,218.273,218.248,218.273,33400000.0
2006-09-11 00:56:00,218.244,218.277,218.237,218.245,53300000.0
2006-09-11 00:57:00,218.247,218.247,218.22,218.244,36900000.0
2006-09-11 00:58:00,218.23,218.236,218.208,218.211,53400000.0
2006-09-11 00:59:00,218.201,218.215,218.184,218.205,81399999.0
2006-09-11 01:00:00,218.215,218.215,218.173,218.175,37800000.0
2006-09-11 01:01:00,218.181,218.184,218.14,218.14,35800000.0
2006-09-11 01:02:00,218.171,218.188,218.168,218.186,92699999.0
2006-09-11 01:03:00,218.164,218.179,218.15,218.15,41700000.0
2006-09-11 01:04:00,218.111,218.111,218.064,218.069,72600000.0
2006-09-11 01:05:00,218.114,218.188,218.114,218.188,18600000.0
2006-09-11 01:06:00,218.206,218.206,218.148,218.168,63199998.0
2006-09-11 01:07:00,218.162,218.162,218.118,218.128,56600000.0
2006-09-11 01:08:00,218.148,218.19,218.148,218.154,46600000.0
2006-09-11 01:09:00,218.137,218.137,218.085,218.101,78500001.0
2006-09-11 01:10:00,218.109,218.148,218.099,218.148,50800001.0
2006-09-11 01:11:00,218.151,218.151,218.071,218.136,49000000.0
2006-09-11 01:12:00,218.146,218.146,218.101,218.125,36800000.0
2006-09-11 01:13:00,218.131,218.131,218.113,218.12,10100000.0
2006-09-11 01:14:00,218.138,218.145,218.079,218.121,101800001.0
2006-09-11 01:15:00,218.137,218.139,218.097,218.129,71100001.0
2006-09-11 01:16:00,218.126,218.146,218.101,218.129,68400000.0
2006-09-11 01:17:00,218.144,218.179,218.144,218.163,33600000.0
2006-09-11 01:18:00,218.17,218.175,218.149,218.155,29600000.0
2006-09-11 01:19:00,218.116,218.17,218.113,218.138,57099999.0
2006-09-11 01:20:00,218.129,218.145,218.121,218.138,58300000.0
2006-09-11 01:21:00,218.146,218.146,218.108,218.121,70100000.0
2006-09-11 01:22:00,218.113,218.121,218.094,218.112,54700000.0
2006-09-11 01:23:00,218.104,218.14,218.099,218.14,65700000.0
2006-09-11 01:24:00,218.143,218.143,218.105,218.127,43300000.0
2006-09-11 01:25:00,218.118,218.136,218.085,218.085,49400000.0
2006-09-11 01:26:00,218.09,218.118,218.086,218.09,42300000.0
2006-09-11 01:27:00,218.104,218.112,218.096,218.105,49900001.0
2006-09-11 01:28:00,218.111,218.123,218.088,218.088,30500000.0
2006-09-11 01:29:00,218.105,218.118,218.07,218.07,47800000.0
2006-09-11 01:30:00,218.087,218.088,218.042,218.052,65900000.0
2006-09-11 01:31:00,218.061,218.069,218.037,218.037,33100000.0
2006-09-11 01:32:00,218.058,218.058,217.988,217.988,23300000.0
2006-09-11 01:33:00,218.013,218.019,217.965,217.965,94800001.0
2006-09-11 01:34:00,217.97,217.979,217.938,217.954,19400000.0
2006-09-11 01:35:00,217.945,217.992,217.945,217.992,45400000.0
2006-09-11 01:36:00,217.982,217.993,217.97,217.993,95699999.0
2006-09-11 01:37:00,218.011,218.011,217.935,217.935,47900000.0
2006-09-11 01:38:00,217.974,217.991,217.942,217.942,37100000.0
2006-09-11 01:39:00,217.951,218.0,217.951,217.957,70699999.0
2006-09-11 01:40:00,217.974,217.994,217.942,217.942,36300000.0
2006-09-11 01:41:00,217.941,217.968,217.938,217.962,44700000.0
2006-09-11 01:42:00,217.973,217.989,217.948,217.969,43800000.0
2006-09-11 01:43:00,217.938,217.995,217.938,217.995,53099999.0
2006-09-11 01:44:00,217.974,218.02,217.967,217.999,36300000.0
2006-09-11 01:45:00,218.028,218.028,217.96,218.008,65900000.0
2006-09-11 01:46:00,218.017,218.045,217.987,218.045,49200000.0
2006-09-11 01:47:00,218.014,218.029,218.011,218.011,44300001.0
2006-09-11 01:48:00,218.013,218.018,217.975,217.985,79000000.0
2006-09-11 01:49:00,217.992,217.994,217.961,217.966,47600000.0
2006-09-11 01:50:00,217.986,218.124,217.986,218.075,57000000.0
2006-09-11 01:51:00,218.06,218.06,218.022,218.022,42100000.0
2006-09-11 01:52:00,217.991,218.011,217.967,217.974,67600000.0
2006-09-11 01:53:00,217.948,217.952,217.908,217.908,68800000.0
2006-09-11 01:54:00,217.884,217.941,217.884,217.936,71600000.0
2006-09-11 01:55:00,217.968,217.977,217.931,217.931,41000000.0
2006-09-11 01:56:00,217.931,217.943,217.919,217.932,19600000.0
2006-09-11 01:57:00,217.954,217.954,217.901,217.902,40700001.0
2006-09-11 01:58:00,217.947,217.962,217.924,217.961,54500000.0
2006-09-11 01:59:00,217.95,217.985,217.95,217.98,37400000.0
2006-09-11 02:00:00,217.992,218.003,217.943,217.968,58400000.0
2006-09-11 02:01:00,217.951,217.973,217.936,217.965,40200000.0
2006-09-11 02:02:00,217.969,218.024,217.969,218.015,34300000.0
2006-09-11 02:03:00,218.032,218.032,218.003,218.015,25300000.0
2006-09-11 02:04:00,218.005,218.005,217.97,217.979,38400000.0
2006-09-11 02:05:00,217.978,217.978,217.933,217.936,23000000.0
2006-09-11 02:06:00,217.932,217.939,217.922,217.939,40100000.0
2006-09-11 02:07:00,217.939,217.939,217.895,217.895,31000000.0
2006-09-11 02:08:00,217.909,217.951,217.894,217.932,67400000.0
2006-09-11 02:09:00,217.924,217.952,217.913,217.932,48800000.0
2006-09-11 02:10:00,217.949,217.953,217.919,217.919,47599999.0
2006-09-11 02:11:00,217.91,217.921,217.878,217.878,28000000.0
2006-09-11 02:12:00,217.864,217.875,217.794,217.875,37100000.0
2006-09-11 02:13:00,217.86,217.86,217.813,217.813,67000001.0
2006-09-11 02:14:00,217.816,217.827,217.78,217.818,67599999.0
2006-09-11 02:15:00,217.837,217.838,217.784,217.798,48799999.0
2006-09-11 02:16:00,217.781,217.799,217.764,217.77,53900000.0
2006-09-11 02:17:00,217.809,217.815,217.782,217.804,49900000.0
2006-09-11 02:18:00,217.789,217.829,217.789,217.829,53400000.0
2006-09-11 02:19:00,217.812,217.834,217.801,217.801,68800000.0
2006-09-11 02:20:00,217.779,217.829,217.77,217.829,75700001.0
2006-09-11 02:21:00,217.84,217.84,217.81,217.822,59800000.0
2006-09-11 02:22:00,217.819,217.827,217.785,217.785,37500000.0
2006-09-11 02:23:00,217.794,217.819,217.792,217.808,33400000.0
2006-09-11 02:24:00,217.837,217.853,217.794,217.812,50200000.0
2006-09-11 02:25:00,217.788,217.788,217.739,217.759,63400001.0
2006-09-11 02:26:00,217.765,217.776,217.694,217.694,74500001.0
2006-09-11 02:27:00,217.716,217.716,217.676,217.699,47300000.0
2006-09-11 02:28:00,217.702,217.723,217.685,217.723,31700000.0
2006-09-11 02:29:00,217.753,217.767,217.737,217.738,52200001.0
2006-09-11 02:30:00,217.759,217.782,217.754,217.782,32800000.0
2006-09-11 02:31:00,217.802,217.802,217.76,217.765,32600000.0
2006-09-11 02:32:00,217.743,217.784,217.729,217.768,76800000.0
2006-09-11 02:33:00,217.789,217.829,217.789,217.829,57000000.0
2006-09-11 02:34:00,217.802,217.802,217.743,217.751,41700001.0
2006-09-11 02:35:00,217.759,217.778,217.739,217.778,60900001.0
2006-09-11 02:36:00,217.761,217.778,217.744,217.778,18700000.0
2006-09-11 02:37:00,217.769,217.813,217.758,217.799,52200000.0
2006-09-11 02:38:00,217.746,217.798,217.746,217.769,40299999.0
2006-09-11 02:39:00,217.778,217.825,217.752,217.796,75000001.0
2006-09-11 02:40:00,217.789,217.799,217.764,217.799,47400000.0
2006-09-11 02:41:00,217.816,217.818,217.781,217.786,63200000.0
2006-09-11 02:42:00,217.777,217.78,217.728,217.728,60900001.0
2006-09-11 02:43:00,217.734,217.734,217.713,217.731,74700000.0
2006-09-11 02:44:00,217.711,217.745,217.69,217.745,66699999.0
2006-09-11 02:45:00,217.744,217.744,217.716,217.741,79599998.0
2006-09-11 02:46:00,217.728,217.755,217.712,217.754,38000000.0
2006-09-11 02:47:00,217.764,217.771,217.752,217.764,24300000.0
2006-09-11 02:48:00,217.753,217.753,217.71,217.71,77400001.0
2006-09-11 02:49:00,217.699,217.72,217.682,217.72,33600000.0
2006-09-11 02:50:00,217.714,217.723,217.687,217.723,57300000.0
2006-09-11 02:51:00,217.731,217.731,217.679,217.688,55800000.0
2006-09-11 02:52:00,217.677,217.717,217.649,217.657,56600000.0
2006-09-11 02:53:00,217.709,217.731,217.664,217.701,71900000.0
2006-09-11 02:54:00,217.69,217.751,217.69,217.751,30500000.0
2006-09-11 02:55:00,217.717,217.717,217.649,217.66,57100001.0
2006-09-11 02:56:00,217.704,217.713,217.689,217.713,34800000.0
2006-09-11 02:57:00,217.726,217.728,217.685,217.695,51600000.0
2006-09-11 02:58:00,217.725,217.731,217.656,217.661,42799999.0
2006-09-11 02:59:00,217.635,217.661,217.609,217.64,49500000.0
2006-09-11 03:00:00,217.63,217.663,217.63,217.641,49100000.0
2006-09-11 03:01:00,217.656,217.677,217.641,217.677,30700000.0
2006-09-11 03:02:00,217.713,217.733,217.706,217.718,51700000.0
2006-09-11 03:03:00,217.739,217.744,217.732,217.744,19200000.0
2006-09-11 03:04:00,217.76,217.76,217.724,217.743,75999999.0
2006-09-11 03:05:00,217.729,217.729,217.694,217.7,19400000.0
2006-09-11 03:06:00,217.716,217.751,217.716,217.74,48300000.0
2006-09-11 03:07:00,217.751,217.751,217.71,217.732,41500000.0
2006-09-11 03:08:00,217.758,217.8,217.746,217.79,37100000.0
2006-09-11 03:09:00,217.775,217.79,217.759,217.79,37700000.0
2006-09-11 03:10:00,217.782,217.787,217.766,217.771,50000000.0
2006-09-11 03:11:00,217.788,217.809,217.779,217.779,34600000.0
2006-09-11 03:12:00,217.801,217.814,217.791,217.804,42100000.0
2006-09-11 03:13:00,217.805,217.812,217.789,217.798,59700000.0
2006-09-11 03:14:00,217.79,217.813,217.79,217.79,61700000.0
2006-09-11 03:15:00,217.802,217.802,217.76,217.771,49900000.0
2006-09-11 03:16:00,217.796,217.806,217.796,217.8,48199999.0
2006-09-11 03:17:00,217.774,217.813,217.761,217.813,30900000.0
2006-09-11 03:18:00,217.811,217.811,217.764,217.81,30700000.0
2006-09-11 03:19:00,217.812,217.812,217.76,217.781,62900000.0
2006-09-11 03:20:00,217.763,217.764,217.742,217.752,58700001.0
2006-09-11 03:21:00,217.755,217.777,217.738,217.766,100799998.0
2006-09-11 03:22:00,217.757,217.774,217.711,217.746,79100001.0
2006-09-11 03:23:00,217.764,217.764,217.686,217.69,63600000.0
2006-09-11 03:24:00,217.674,217.682,217.664,217.678,64600000.0
2006-09-11 03:25:00,217.658,217.658,217.62,217.652,39200000.0
2006-09-11 03:26:00,217.651,217.69,217.651,217.685,20900000.0
2006-09-11 03:27:00,217.689,217.721,217.689,217.704,41099999.0
2006-09-11 03:28:00,217.68,217.68,217.615,217.637,63200000.0
2006-09-11 03:29:00,217.615,217.677,217.606,217.669,42600000.0
2006-09-11 03:30:00,217.656,217.666,217.608,217.624,68199999.0
2006-09-11 03:31:00,217.697,217.702,217.643,217.655,53800000.0
2006-09-11 03:32:00,217.679,217.702,217.679,217.697,49100000.0
2006-09-11 03:33:00,217.701,217.717,217.692,217.717,49000001.0
2006-09-11 03:34:00,217.737,217.752,217.683,217.733,36500000.0
2006-09-11 03:35:00,217.741,217.75,217.705,217.705,60000000.0
2006-09-11 03:36:00,217.714,217.717,217.697,217.714,54199999.0
2006-09-11 03:37:00,217.725,217.748,217.703,217.728,47000000.0
2006-09-11 03:38:00,217.719,217.731,217.695,217.707,22000000.0
2006-09-11 03:39:00,217.758,217.758,217.723,217.75,39100000.0
2006-09-11 03:40:00,217.739,217.757,217.711,217.757,31200000.0
2006-09-11 03:41:00,217.749,217.764,217.735,217.744,71300001.0
2006-09-11 03:42:00,217.752,217.804,217.752,217.789,65800001.0
2006-09-11 03:43:00,217.806,217.819,217.772,217.787,20100000.0
2006-09-11 03:44:00,217.796,217.796,217.762,217.774,46200000.0
2006-09-11 03:45:00,217.766,217.766,217.741,217.749,31600000.0
2006-09-11 03:46:00,217.736,217.752,217.719,217.75,70900001.0
2006-09-11 03:47:00,217.755,217.783,217.736,217.757,105900001.0
2006-09-11 03:48:00,217.759,217.779,217.738,217.761,40500000.0
2006-09-11 03:49:00,217.741,217.754,217.722,217.74,68900001.0
2006-09-11 03:50:00,217.75,217.757,217.706,217.725,61600001.0
2006-09-11 03:51:00,217.727,217.741,217.721,217.729,49700000.0
2006-09-11 03:52:00,217.726,217.726,217.686,217.713,44700000.0
2006-09-11 03:53:00,217.746,217.759,217.711,217.711,45300000.0
2006-09-11 03:54:00,217.745,217.761,217.738,217.76,60299999.0
2006-09-11 03:55:00,217.775,217.778,217.749,217.76,32600000.0
2006-09-11 03:56:00,217.752,217.775,217.74,217.767,61900001.0
2006-09-11 03:57:00,217.767,217.796,217.741,217.752,78700000.0
2006-09-11 03:58:00,217.775,217.783,217.711,217.74,40900000.0
2006-09-11 03:59:00,217.753,217.766,217.74,217.745,49299999.0
2006-09-11 04:00:00,217.73,217.775,217.726,217.74,60900001.0
2006-09-11 04:01:00,217.762,217.775,217.755,217.761,46200000.0
2006-09-11 04:02:00,217.731,217.764,217.71,217.759,46600000.0
2006-09-11 04:03:00,217.751,217.769,217.736,217.75,50200000.0
2006-09-11 04:04:00,217.739,217.75,217.725,217.739,28700000.0
2006-09-11 04:05:00,217.758,217.768,217.695,217.732,93500001.0
2006-09-11 04:06:00,217.724,217.735,217.705,217.733,92300001.0
2006-09-11 04:07:00,217.727,217.736,217.711,217.721,73900002.0
2006-09-11 04:08:00,217.723,217.767,217.701,217.767,74499999.0
2006-09-11 04:09:00,217.762,217.772,217.752,217.752,69600000.0
2006-09-11 04:10:00,217.752,217.783,217.725,217.781,36400000.0
2006-09-11 04:11:00,217.761,217.788,217.746,217.765,43500000.0
2006-09-11 04:12:00,217.749,217.784,217.745,217.748,62500000.0
2006-09-11 04:13:00,217.754,217.759,217.742,217.755,51900000.0
2006-09-11 04:14:00,217.756,217.773,217.737,217.761,73500001.0
2006-09-11 04:15:00,217.766,217.773,217.755,217.768,69800000.0
2006-09-11 04:16:00,217.765,217.789,217.752,217.755,45500000.0
2006-09-11 04:17:00,217.755,217.759,217.72,217.721,38200000.0
2006-09-11 04:18:00,217.771,217.775,217.752,217.775,45600000.0
2006-09-11 04:19:00,217.761,217.768,217.729,217.768,33200000.0
2006-09-11 04:20:00,217.748,217.758,217.721,217.731,23800000.0
2006-09-11 04:21:00,217.717,217.751,217.707,217.748,66699999.0
2006-09-11 04:22:00,217.743,217.767,217.717,217.717,55300000.0
2006-09-11 04:23:00,217.787,217.794,217.735,217.747,40600000.0
2006-09-11 04:24:00,217.754,217.758,217.745,217.755,47400000.0
2006-09-11 04:25:00,217.717,217.752,217.703,217.745,64100001.0
2006-09-11 04:26:00,217.754,217.755,217.731,217.74,23600000.0
2006-09-11 04:27:00,217.718,217.78,217.691,217.78,70500000.0
2006-09-11 04:28:00,217.763,217.768,217.73,217.749,103300002.0
2006-09-11 04:29:00,217.708,217.757,217.708,217.725,23500000.0
2006-09-11 04:30:00,217.716,217.753,217.702,217.742,12700000.0
2006-09-11 04:31:00,217.744,217.749,217.726,217.741,40400000.0
2006-09-11 04:32:00,217.752,217.756,217.702,217.732,45500000.0
2006-09-11 04:33:00,217.728,217.761,217.71,217.726,37800000.0
2006-09-11 04:34:00,217.737,217.74,217.719,217.732,41500001.0
2006-09-11 04:35:00,217.713,217.722,217.689,217.71,45099999.0
2006-09-11 04:36:00,217.683,217.737,217.683,217.73,48900000.0
2006-09-11 04:37:00,217.732,217.746,217.701,217.701,26300000.0
2006-09-11 04:38:00,217.719,217.754,217.719,217.727,40099999.0
2006-09-11 04:39:00,217.744,217.755,217.729,217.75,17000000.0
2006-09-11 04:40:00,217.743,217.75,217.69,217.75,49200001.0
2006-09-11 04:41:00,217.746,217.762,217.719,217.753,51099999.0
2006-09-11 04:42:00,217.761,217.761,217.704,217.732,40499999.0
2006-09-11 04:43:00,217.712,217.741,217.708,217.72,20100000.0
2006-09-11 04:44:00,217.722,217.751,217.701,217.72,52800000.0
2006-09-11 04:45:00,217.727,217.748,217.691,217.706,74900000.0
2006-09-11 04:46:00,217.707,217.729,217.696,217.716,64900000.0
2006-09-11 04:47:00,217.737,217.751,217.716,217.74,33400000.0
2006-09-11 04:48:00,217.764,217.764,217.71,217.735,44500000.0
2006-09-11 04:49:00,217.728,217.766,217.722,217.742,35700000.0
2006-09-11 04:50:00,217.726,217.742,217.704,217.738,52700000.0
2006-09-11 04:51:00,217.74,217.767,217.74,217.766,37700001.0
2006-09-11 04:52:00,217.74,217.755,217.701,217.738,61800000.0
2006-09-11 04:53:00,217.749,217.771,217.734,217.739,31400000.0
2006-09-11 04:54:00,217.736,217.765,217.721,217.764,93199999.0
2006-09-11 04:55:00,217.763,217.768,217.735,217.751,59300000.0
2006-09-11 04:56:00,217.765,217.809,217.765,217.792,20300000.0
2006-09-11 04:57:00,217.815,217.815,217.74,217.758,37400000.0
2006-09-11 04:58:00,217.767,217.785,217.767,217.775,62900000.0
2006-09-11 04:59:00,217.755,217.797,217.748,217.77,86199999.0
2006-09-11 05:00:00,217.79,217.79,217.756,217.766,38600000.0
2006-09-11 05:01:00,217.756,217.791,217.744,217.78,83200001.0
2006-09-11 05:02:00,217.775,217.784,217.741,217.758,64500001.0
2006-09-11 05:03:00,217.733,217.756,217.717,217.738,74900000.0
2006-09-11 05:04:00,217.752,217.77,217.752,217.761,21900000.0
2006-09-11 05:05:00,217.784,217.79,217.765,217.78,30100000.0
2006-09-11 05:06:00,217.757,217.774,217.742,217.742,100599999.0
2006-09-11 05:07:00,217.766,217.766,217.754,217.754,1300000.0
2006-09-11 05:08:00,217.754,217.774,217.738,217.772,109800000.0
2006-09-11 05:09:00,217.794,217.805,217.759,217.78,62100000.0
2006-09-11 05:10:00,217.768,217.786,217.766,217.77,47000001.0
2006-09-11 05:11:00,217.752,217.778,217.722,217.778,73600001.0
2006-09-11 05:12:00,217.76,217.765,217.755,217.765,20400000.0
2006-09-11 05:13:00,217.75,217.777,217.73,217.745,48200000.0
2006-09-11 05:14:00,217.785,217.79,217.775,217.783,53500000.0
2006-09-11 05:15:00,217.757,217.785,217.739,217.773,74300000.0
2006-09-11 05:16:00,217.792,217.792,217.742,217.762,35200000.0
2006-09-11 05:17:00,217.747,217.786,217.735,217.769,50600000.0
2006-09-11 05:18:00,217.779,217.79,217.778,217.782,40500000.0
2006-09-11 05:19:00,217.775,217.808,217.758,217.794,47900000.0
2006-09-11 05:20:00,217.787,217.787,217.744,217.761,25900000.0
2006-09-11 05:21:00,217.782,217.802,217.77,217.791,48700000.0
2006-09-11 05:22:00,217.775,217.783,217.758,217.758,44400000.0
2006-09-11 05:23:00,217.783,217.789,217.749,217.779,74300000.0
2006-09-11 05:24:00,217.792,217.792,217.756,217.773,86300001.0
2006-09-11 05:25:00,217.765,217.783,217.747,217.754,53800000.0
2006-09-11 05:26:00,217.793,217.806,217.774,217.783,54300000.0
2006-09-11 05:27:00,217.772,217.802,217.765,217.802,57699999.0
2006-09-11 05:28:00,217.793,217.797,217.766,217.794,44500000.0
2006-09-11 05:29:00,217.779,217.779,217.733,217.757,36200000.0
2006-09-11 05:30:00,217.793,217.803,217.729,217.748,79000001.0
2006-09-11 05:31:00,217.767,217.774,217.721,217.727,40600000.0
2006-09-11 05:32:00,217.755,217.766,217.74,217.74,91599999.0
2006-09-11 05:33:00,217.744,217.744,217.716,217.735,77600000.0
2006-09-11 05:34:00,217.747,217.747,217.715,217.719,20100000.0
2006-09-11 05:35:00,217.732,217.738,217.717,217.725,63700000.0
2006-09-11 05:36:00,217.714,217.722,217.694,217.694,43599999.0
2006-09-11 05:37:00,217.716,217.716,217.683,217.685,51400000.0
2006-09-11 05:38:00,217.697,217.705,217.688,217.695,50800000.0
2006-09-11 05:39:00,217.661,217.699,217.661,217.699,36300000.0
2006-09-11 05:40:00,217.709,217.739,217.703,217.733,35000000.0
2006-09-11 05:41:00,217.69,217.707,217.65,217.65,30200000.0
2006-09-11 05:42:00,217.695,217.709,217.684,217.694,42300000.0
2006-09-11 05:43:00,217.675,217.69,217.653,217.681,44700001.0
2006-09-11 05:44:00,217.676,217.676,217.648,217.662,60000000.0
2006-09-11 05:45:00,217.669,217.673,217.658,217.673,36300000.0
2006-09-11 05:46:00,217.637,217.659,217.631,217.631,72500001.0
2006-09-11 05:47:00,217.63,217.656,217.628,217.633,27000000.0
2006-09-11 05:48:00,217.631,217.633,217.605,217.622,51800000.0
2006-09-11 05:49:00,217.618,217.662,217.608,217.659,47400000.0
2006-09-11 05:50:00,217.645,217.648,217.611,217.634,56000000.0
2006-09-11 05:51:00,217.654,217.663,217.635,217.64,55700000.0
2006-09-11 05:52:00,217.682,217.682,217.633,217.673,95400001.0
2006-09-11 05:53:00,217.679,217.679,217.652,217.664,33000000.0
2006-09-11 05:54:00,217.689,217.69,217.644,217.665,51100000.0
2006-09-11 05:55:00,217.678,217.692,217.638,217.675,67399999.0
2006-09-11 05:56:00,217.684,217.7,217.664,217.687,46400000.0
2006-09-11 05:57:00,217.698,217.698,217.67,217.678,28900000.0
2006-09-11 05:58:00,217.686,217.686,217.66,217.675,57599999.0
2006-09-11 05:59:00,217.686,217.69,217.671,217.677,53500000.0
2006-09-11 06:00:00,217.667,217.681,217.66,217.67,47200000.0
2006-09-11 06:01:00,217.692,217.692,217.625,217.676,73500000.0
2006-09-11 06:02:00,217.664,217.669,217.631,217.635,68000001.0
2006-09-11 06:03:00,217.644,217.644,217.614,217.64,58200000.0
2006-09-11 06:04:00,217.634,217.668,217.621,217.658,53700001.0
2006-09-11 06:05:00,217.638,217.69,217.63,217.69,25600000.0
2006-09-11 06:06:00,217.656,217.671,217.638,217.648,73599999.0
2006-09-11 06:07:00,217.64,217.66,217.638,217.66,18700000.0
2006-09-11 06:08:00,217.665,217.665,217.646,217.646,15500000.0
2006-09-11 06:09:00,217.642,217.66,217.626,217.647,75999999.0
2006-09-11 06:10:00,217.645,217.673,217.625,217.673,35000000.0
2006-09-11 06:11:00,217.655,217.655,217.627,217.644,57600000.0
2006-09-11 06:12:00,217.651,217.673,217.651,217.656,18700000.0
2006-09-11 06:13:00,217.627,217.627,217.596,217.61,43700000.0
2006-09-11 06:14:00,217.626,217.632,217.591,217.603,51600000.0
2006-09-11 06:15:00,217.605,217.609,217.586,217.586,49000001.0
2006-09-11 06:16:00,217.574,217.607,217.564,217.607,42700000.0
2006-09-11 06:17:00,217.636,217.636,217.572,217.596,38500000.0
2006-09-11 06:18:00,217.613,217.629,217.586,217.621,89400000.0
2006-09-11 06:19:00,217.613,217.637,217.569,217.623,36800000.0
2006-09-11 06:20:00,217.656,217.659,217.599,217.626,23300000.0
2006-09-11 06:21:00,217.612,217.636,217.608,217.625,30600000.0
2006-09-11 06:22:00,217.625,217.65,217.589,217.589,92599999.0
2006-09-11 06:23:00,217.642,217.642,217.605,217.605,51200000.0
2006-09-11 06:24:00,217.615,217.637,217.614,217.627,28400000.0
2006-09-11 06:25:00,217.621,217.664,217.616,217.653,26900000.0
2006-09-11 06:26:00,217.635,217.657,217.602,217.657,91900000.0
2006-09-11 06:27:00,217.636,217.65,217.627,217.636,54300000.0
2006-09-11 06:28:00,217.625,217.661,217.625,217.647,48499999.0
2006-09-11 06:29:00,217.626,217.627,217.597,217.627,54000000.0
2006-09-11 06:30:00,217.616,217.655,217.596,217.655,21500000.0
2006-09-11 06:31:00,217.679,217.693,217.661,217.693,51600000.0
2006-09-11 06:32:00,217.694,217.699,217.657,217.685,72800000.0
2006-09-11 06:33:00,217.697,217.706,217.674,217.678,48400000.0
2006-09-11 06:34:00,217.69,217.708,217.672,217.687,34300000.0
2006-09-11 06:35:00,217.695,217.731,217.695,217.7,80100001.0
2006-09-11 06:36:00,217.698,217.736,217.692,217.723,65600000.0
2006-09-11 06:37:00,217.73,217.734,217.7,217.7,31600000.0
2006-09-11 06:38:00,217.711,217.726,217.692,217.694,51400001.0
2006-09-11 06:39:00,217.685,217.739,217.685,217.709,32400000.0
2006-09-11 06:40:00,217.705,217.724,217.688,217.722,43000000.0
2006-09-11 06:41:00,217.708,217.713,217.689,217.713,20900000.0
2006-09-11 06:42:00,217.723,217.723,217.702,217.723,84499999.0
2006-09-11 06:43:00,217.717,217.728,217.688,217.728,47500000.0
2006-09-11 06:44:00,217.719,217.725,217.69,217.725,42700001.0
2006-09-11 06:45:00,217.732,217.743,217.727,217.74,42199999.0
2006-09-11 06:46:00,217.721,217.751,217.718,217.75,63700000.0
2006-09-11 06:47:00,217.744,217.753,217.725,217.741,40800000.0
2006-09-11 06:48:00,217.76,217.797,217.744,217.797,46600000.0
2006-09-11 06:49:00,217.712,217.74,217.712,217.74,36200000.0
2006-09-11 06:50:00,217.723,217.761,217.71,217.758,49100000.0
2006-09-11 06:51:00,217.779,217.782,217.754,217.761,47000000.0
2006-09-11 06:52:00,217.76,217.767,217.745,217.745,68600000.0
2006-09-11 06:53:00,217.749,217.774,217.749,217.774,21500000.0
2006-09-11 06:54:00,217.764,217.785,217.759,217.759,33200000.0
2006-09-11 06:55:00,217.755,217.78,217.749,217.77,44600000.0
2006-09-11 06:56:00,217.784,217.796,217.763,217.79,18800000.0
2006-09-11 06:57:00,217.797,217.797,217.783,217.795,51400000.0
2006-09-11 06:58:00,217.769,217.809,217.766,217.809,38200000.0
2006-09-11 06:59:00,217.808,217.81,217.776,217.785,61599999.0
2006-09-11 07:00:00,217.814,217.907,217.814,217.903,16400000.0
2006-09-11 07:01:00,217.912,217.919,217.898,217.919,58800000.0
2006-09-11 07:02:00,217.911,217.942,217.909,217.94,56700000.0
2006-09-11 07:03:00,217.924,217.936,217.899,217.936,28800000.0
2006-09-11 07:04:00,217.935,217.945,217.921,217.921,46700000.0
2006-09-11 07:05:00,217.94,217.968,217.917,217.968,64900000.0
2006-09-11 07:06:00,217.963,217.991,217.955,217.955,88400000.0
2006-09-11 07:07:00,217.959,217.959,217.913,217.95,42300000.0
2006-09-11 07:08:00,217.972,217.972,217.959,217.964,10900000.0
2006-09-11 07:09:00,218.006,218.006,217.934,217.975,73400000.0
2006-09-11 07:10:00,217.98,217.999,217.961,217.991,51100000.0
2006-09-11 07:11:00,217.985,217.994,217.981,217.989,50100001.0
2006-09-11 07:12:00,217.991,218.012,217.976,217.99,65800000.0
2006-09-11 07:13:00,217.971,217.987,217.963,217.986,35500000.0
2006-09-11 07:14:00,217.99,217.995,217.963,217.977,71200000.0
2006-09-11 07:15:00,217.995,218.011,217.993,217.996,35500000.0
2006-09-11 07:16:00,217.978,218.02,217.978,217.995,16000000.0
2006-09-11 07:17:00,217.966,217.987,217.946,217.98,61900000.0
2006-09-11 07:18:00,217.969,217.976,217.943,217.976,45300000.0
2006-09-11 07:19:00,217.998,218.013,217.979,217.99,74899999.0
2006-09-11 07:20:00,218.008,218.037,218.001,218.037,23100000.0
2006-09-11 07:21:00,218.037,218.054,218.015,218.043,55999999.0
2006-09-11 07:22:00,218.071,218.089,218.064,218.064,40700000.0
2006-09-11 07:23:00,218.065,218.065,218.02,218.035,40300000.0
2006-09-11 07:24:00,218.038,218.046,218.014,218.023,34300000.0
2006-09-11 07:25:00,218.004,218.025,217.978,217.987,98099999.0
2006-09-11 07:26:00,217.991,217.991,217.96,217.981,36000000.0
2006-09-11 07:27:00,217.968,217.985,217.948,217.965,38100000.0
2006-09-11 07:28:00,217.969,218.032,217.969,218.032,86000000.0
2006-09-11 07:29:00,218.019,218.032,217.99,218.03,85200001.0
2006-09-11 07:30:00,218.031,218.049,218.019,218.019,39400000.0
2006-09-11 07:31:00,218.024,218.035,217.991,218.014,53700000.0
2006-09-11 07:32:00,218.017,218.019,217.962,217.978,52200000.0
2006-09-11 07:33:00,217.966,218.021,217.966,217.993,45500001.0
2006-09-11 07:34:00,217.999,218.018,217.974,217.979,30200000.0
2006-09-11 07:35:00,217.999,218.002,217.977,217.991,51400000.0
2006-09-11 07:36:00,218.004,218.014,217.983,218.014,41100000.0
2006-09-11 07:37:00,218.024,218.043,218.015,218.034,89500000.0
2006-09-11 07:38:00,218.048,218.081,218.043,218.08,64200001.0
2006-09-11 07:39:00,218.105,218.107,218.066,218.066,66500000.0
2006-09-11 07:40:00,218.083,218.084,218.038,218.061,20200000.0
2006-09-11 07:41:00,218.067,218.067,218.014,218.023,79200000.0
2006-09-11 07:42:00,218.024,218.035,218.018,218.035,66500001.0
2006-09-11 07:43:00,218.027,218.042,218.022,218.039,66100001.0
2006-09-11 07:44:00,218.056,218.077,218.056,218.074,60700000.0
2006-09-11 07:45:00,218.108,218.139,218.108,218.11,99600000.0
2006-09-11 07:46:00,218.107,218.107,218.074,218.102,33900000.0
2006-09-11 07:47:00,218.09,218.113,218.069,218.082,77300000.0
2006-09-11 07:48:00,218.106,218.123,218.101,218.104,61200000.0
2006-09-11 07:49:00,218.123,218.123,218.09,218.09,41200000.0
2006-09-11 07:50:00,218.081,218.081,218.045,218.062,32300000.0
2006-09-11 07:51:00,218.065,218.091,218.046,218.091,60300000.0
2006-09-11 07:52:00,218.079,218.093,218.051,218.069,46700000.0
2006-09-11 07:53:00,218.072,218.072,218.039,218.068,55900001.0
2006-09-11 07:54:00,218.058,218.079,218.05,218.079,31500000.0
2006-09-11 07:55:00,218.057,218.089,218.048,218.089,101000000.0
2006-09-11 07:56:00,218.093,218.105,218.079,218.083,84899999.0
2006-09-11 07:57:00,218.089,218.122,218.089,218.098,55399999.0
2006-09-11 07:58:00,218.104,218.135,218.094,218.135,97399998.0
2006-09-11 07:59:00,218.145,218.152,218.09,218.12,44100000.0
2006-09-11 08:00:00,218.114,218.125,218.099,218.107,51100000.0
2006-09-11 08:01:00,218.104,218.114,218.079,218.079,49000000.0
2006-09-11 08:02:00,218.076,218.09,218.052,218.09,44500000.0
2006-09-11 08:03:00,218.082,218.114,218.074,218.109,24500000.0
2006-09-11 08:04:00,218.091,218.091,218.067,218.072,47500000.0
2006-09-11 08:05:00,218.071,218.097,218.071,218.095,45300000.0
2006-09-11 08:06:00,218.112,218.112,218.067,218.09,28400000.0
2006-09-11 08:07:00,218.105,218.119,218.059,218.086,45600000.0
2006-09-11 08:08:00,218.102,218.106,218.059,218.095,40999999.0
2006-09-11 08:09:00,218.127,218.127,218.07,218.097,33900000.0
2006-09-11 08:10:00,218.137,218.173,218.137,218.162,34900000.0
2006-09-11 08:11:00,218.189,218.194,218.168,218.168,23100000.0
2006-09-11 08:12:00,218.172,218.196,218.147,218.179,41000000.0
2006-09-11 08:13:00,218.197,218.207,218.194,218.207,17500000.0
2006-09-11 08:14:00,218.203,218.223,218.202,218.223,46400000.0
2006-09-11 08:15:00,218.23,218.371,218.23,218.371,50799999.0
2006-09-11 08:16:00,218.395,218.396,218.282,218.282,46400000.0
2006-09-11 08:17:00,218.255,218.255,218.18,218.197,51600000.0
2006-09-11 08:18:00,218.192,218.209,218.166,218.187,76600000.0
2006-09-11 08:19:00,218.186,218.186,218.151,218.167,47000001.0
2006-09-11 08:20:00,218.208,218.239,218.208,218.233,39400000.0
2006-09-11 08:21:00,218.246,218.307,218.244,218.271,32600000.0
2006-09-11 08:22:00,218.263,218.329,218.258,218.307,20700000.0
2006-09-11 08:23:00,218.295,218.299,218.284,218.297,50000000.0
2006-09-11 08:24:00,218.294,218.294,218.255,218.284,24600000.0
2006-09-11 08:25:00,218.291,218.324,218.283,218.322,53900001.0
2006-09-11 08:26:00,218.329,218.361,218.329,218.36,37900000.0
2006-09-11 08:27:00,218.361,218.404,218.351,218.398,42200000.0
2006-09-11 08:28:00,218.421,218.421,218.376,218.406,84500000.0
2006-09-11 08:29:00,218.396,218.396,218.369,218.383,30400001.0
2006-09-11 08:30:00,218.397,218.451,218.397,218.45,28800000.0
2006-09-11 08:31:00,218.436,218.455,218.417,218.455,83300000.0
2006-09-11 08:32:00,218.464,218.477,218.456,218.456,70700000.0
2006-09-11 08:33:00,218.454,218.468,218.431,218.433,70800000.0
2006-09-11 08:34:00,218.441,218.554,218.431,218.502,56800000.0
2006-09-11 08:35:00,218.506,218.517,218.485,218.494,54999999.0
2006-09-11 08:36:00,218.425,218.438,218.395,218.399,34400000.0
2006-09-11 08:37:00,218.431,218.443,218.419,218.432,73300000.0
2006-09-11 08:38:00,218.429,218.471,218.427,218.453,93699998.0
2006-09-11 08:39:00,218.437,218.437,218.387,218.387,42300001.0
2006-09-11 08:40:00,218.38,218.38,218.337,218.342,24700000.0
2006-09-11 08:41:00,218.316,218.349,218.316,218.322,27400000.0
2006-09-11 08:42:00,218.32,218.32,218.251,218.255,68000000.0
2006-09-11 08:43:00,218.257,218.281,218.257,218.26,30300000.0
2006-09-11 08:44:00,218.29,218.357,218.29,218.357,132600002.0
2006-09-11 08:45:00,218.358,218.401,218.358,218.387,51200000.0
2006-09-11 08:46:00,218.377,218.377,218.35,218.361,41000000.0
2006-09-11 08:47:00,218.324,218.324,218.277,218.293,44099999.0
2006-09-11 08:48:00,218.319,218.321,218.312,218.312,18300000.0
2006-09-11 08:49:00,218.284,218.284,218.239,218.264,64100000.0
2006-09-11 08:50:00,218.258,218.293,218.242,218.293,23800000.0
2006-09-11 08:51:00,218.286,218.337,218.282,218.337,46000000.0
2006-09-11 08:52:00,218.367,218.37,218.319,218.37,56700001.0
2006-09-11 08:53:00,218.362,218.373,218.338,218.338,37200000.0
2006-09-11 08:54:00,218.312,218.319,218.292,218.318,29600000.0
2006-09-11 08:55:00,218.318,218.349,218.311,218.349,27800000.0
2006-09-11 08:56:00,218.354,218.412,218.354,218.392,57800000.0
2006-09-11 08:57:00,218.393,218.445,218.393,218.44,74199999.0
2006-09-11 08:58:00,218.402,218.418,218.396,218.411,36700000.0
2006-09-11 08:59:00,218.441,218.456,218.417,218.446,49800000.0
2006-09-11 09:00:00,218.422,218.444,218.398,218.441,48000000.0
2006-09-11 09:01:00,218.42,218.438,218.409,218.42,62800000.0
2006-09-11 09:02:00,218.432,218.435,218.378,218.416,13500000.0
2006-09-11 09:03:00,218.423,218.507,218.412,218.507,36100000.0
2006-09-11 09:04:00,218.508,218.508,218.425,218.46,79699999.0
2006-09-11 09:05:00,218.463,218.53,218.463,218.53,61300000.0
2006-09-11 09:06:00,218.52,218.535,218.505,218.505,36300000.0
2006-09-11 09:07:00,218.49,218.499,218.452,218.486,62300000.0
2006-09-11 09:08:00,218.523,218.523,218.492,218.492,22200000.0
2006-09-11 09:09:00,218.495,218.514,218.476,218.51,42300000.0
2006-09-11 09:10:00,218.544,218.603,218.536,218.603,64300000.0
2006-09-11 09:11:00,218.642,218.711,218.642,218.709,44300001.0
2006-09-11 09:12:00,218.725,218.73,218.679,218.71,30300000.0
2006-09-11 09:13:00,218.708,218.715,218.692,218.715,14000000.0
2006-09-11 09:14:00,218.71,218.751,218.685,218.751,61200000.0
2006-09-11 09:15:00,218.749,218.753,218.719,218.746,47000000.0
2006-09-11 09:16:00,218.72,218.778,218.715,218.777,35400000.0
2006-09-11 09:17:00,218.746,218.826,218.741,218.826,43600000.0
2006-09-11 09:18:00,218.828,218.828,218.745,218.771,45300000.0
2006-09-11 09:19:00,218.765,218.78,218.759,218.78,36600000.0
2006-09-11 09:20:00,218.779,218.791,218.761,218.778,72600001.0
2006-09-11 09:21:00,218.802,218.865,218.802,218.853,49899999.0
2006-09-11 09:22:00,218.875,218.919,218.843,218.919,70300000.0
2006-09-11 09:23:00,218.91,218.91,218.815,218.827,43900000.0
2006-09-11 09:24:00,218.831,218.854,218.819,218.854,33700000.0
2006-09-11 09:25:00,218.842,218.844,218.806,218.807,45000000.0
2006-09-11 09:26:00,218.828,218.855,218.823,218.85,78300000.0
2006-09-11 09:27:00,218.826,218.83,218.801,218.801,81500002.0
2006-09-11 09:28:00,218.785,218.792,218.763,218.791,44599999.0
2006-09-11 09:29:00,218.746,218.765,218.735,218.756,136500002.0
2006-09-11 09:30:00,218.759,218.767,218.744,218.767,77000000.0
2006-09-11 09:31:00,218.762,218.762,218.739,218.747,28200000.0
2006-09-11 09:32:00,218.76,218.769,218.736,218.742,55199999.0
2006-09-11 09:33:00,218.744,218.764,218.736,218.754,53299999.0
2006-09-11 09:34:00,218.744,218.773,218.729,218.758,32600000.0
2006-09-11 09:35:00,218.756,218.798,218.756,218.777,51000000.0
2006-09-11 09:36:00,218.773,218.781,218.766,218.781,29300000.0
2006-09-11 09:37:00,218.768,218.788,218.768,218.785,82300002.0
2006-09-11 09:38:00,218.747,218.748,218.719,218.748,15700000.0
2006-09-11 09:39:00,218.751,218.769,218.736,218.743,57300000.0
2006-09-11 09:40:00,218.727,218.776,218.722,218.776,38700000.0
2006-09-11 09:41:00,218.748,218.748,218.68,218.693,43100000.0
2006-09-11 09:42:00,218.683,218.738,218.683,218.738,89499999.0
2006-09-11 09:43:00,218.731,218.791,218.696,218.791,40300000.0
2006-09-11 09:44:00,218.789,218.802,218.767,218.775,42600000.0
2006-09-11 09:45:00,218.769,218.772,218.693,218.705,66700001.0
2006-09-11 09:46:00,218.729,218.773,218.729,218.766,52200000.0
2006-09-11 09:47:00,218.755,218.755,218.725,218.732,39500000.0
2006-09-11 09:48:00,218.73,218.736,218.72,218.727,59899999.0
2006-09-11 09:49:00,218.734,218.734,218.689,218.7,40400000.0
2006-09-11 09:50:00,218.694,218.711,218.659,218.678,55900000.0
2006-09-11 09:51:00,218.684,218.708,218.679,218.681,29400000.0
2006-09-11 09:52:00,218.702,218.71,218.682,218.71,67299999.0
2006-09-11 09:53:00,218.726,218.751,218.711,218.747,48600000.0
2006-09-11 09:54:00,218.757,218.781,218.724,218.766,35000000.0
2006-09-11 09:55:00,218.766,218.766,218.745,218.763,41900000.0
2006-09-11 09:56:00,218.742,218.767,218.717,218.764,77100001.0
2006-09-11 09:57:00,218.749,218.763,218.733,218.74,51900000.0
2006-09-11 09:58:00,218.772,218.773,218.696,218.696,25800000.0
2006-09-11 09:59:00,218.71,218.71,218.67,218.701,42600000.0
2006-09-11 10:00:00,218.674,218.678,218.638,218.644,83600001.0
2006-09-11 10:01:00,218.654,218.759,218.652,218.751,65000000.0
2006-09-11 10:02:00,218.759,218.774,218.747,218.774,45800000.0
2006-09-11 10:03:00,218.774,218.779,218.755,218.778,51400000.0
2006-09-11 10:04:00,218.775,218.808,218.769,218.808,54200001.0
2006-09-11 10:05:00,218.828,218.828,218.785,218.79,52900001.0
2006-09-11 10:06:00,218.799,218.805,218.772,218.772,34300000.0
2006-09-11 10:07:00,218.77,218.774,218.741,218.752,45400000.0
2006-09-11 10:08:00,218.729,218.776,218.728,218.776,19600000.0
2006-09-11 10:09:00,218.788,218.811,218.781,218.801,41300000.0
2006-09-11 10:10:00,218.797,218.815,218.781,218.814,42100000.0
2006-09-11 10:11:00,218.791,218.902,218.791,218.902,68699999.0
2006-09-11 10:12:00,218.89,218.924,218.887,218.918,33600000.0
2006-09-11 10:13:00,218.886,218.906,218.88,218.88,44900000.0
2006-09-11 10:14:00,218.878,218.896,218.87,218.881,40000000.0
2006-09-11 10:15:00,218.876,218.89,218.856,218.88,45100000.0
2006-09-11 10:16:00,218.88,218.888,218.859,218.859,41100000.0
2006-09-11 10:17:00,218.85,218.881,218.849,218.863,53200000.0
2006-09-11 10:18:00,218.861,218.881,218.85,218.866,27300000.0
2006-09-11 10:19:00,218.844,218.862,218.837,218.856,53000000.0
2006-09-11 10:20:00,218.86,218.863,218.845,218.863,75900000.0
2006-09-11 10:21:00,218.841,218.854,218.821,218.822,32200000.0
2006-09-11 10:22:00,218.855,218.918,218.855,218.906,75499998.0
2006-09-11 10:23:00,218.917,218.919,218.891,218.895,83000000.0
2006-09-11 10:24:00,218.886,218.888,218.868,218.888,17200000.0
2006-09-11 10:25:00,218.881,218.881,218.846,218.85,53600000.0
2006-09-11 10:26:00,218.86,218.884,218.84,218.84,95199999.0
2006-09-11 10:27:00,218.855,218.855,218.796,218.799,50900000.0
2006-09-11 10:28:00,218.789,218.789,218.745,218.773,56900000.0
2006-09-11 10:29:00,218.778,218.788,218.752,218.753,70999999.0
2006-09-11 10:30:00,218.732,218.741,218.586,218.586,93199999.0
2006-09-11 10:31:00,218.57,218.57,218.525,218.531,38199999.0
2006-09-11 10:32:00,218.535,218.619,218.535,218.595,54800000.0
2006-09-11 10:33:00,218.577,218.581,218.528,218.528,63300001.0
2006-09-11 10:34:00,218.524,218.524,218.449,218.449,28700000.0
2006-09-11 10:35:00,218.474,218.505,218.474,218.498,100000000.0
2006-09-11 10:36:00,218.526,218.559,218.526,218.542,61500000.0
2006-09-11 10:37:00,218.54,218.542,218.496,218.496,59000000.0
2006-09-11 10:38:00,218.543,218.579,218.53,218.579,42300000.0
2006-09-11 10:39:00,218.591,218.628,218.59,218.605,76599999.0
2006-09-11 10:40:00,218.619,218.63,218.586,218.594,39900000.0
2006-09-11 10:41:00,218.619,218.633,218.569,218.613,53100000.0
2006-09-11 10:42:00,218.634,218.637,218.623,218.635,47500000.0
2006-09-11 10:43:00,218.636,218.678,218.628,218.667,68300000.0
2006-09-11 10:44:00,218.672,218.688,218.637,218.688,49200000.0
2006-09-11 10:45:00,218.708,218.745,218.687,218.745,46799999.0
2006-09-11 10:46:00,218.746,218.77,218.722,218.722,63000000.0
2006-09-11 10:47:00,218.732,218.783,218.727,218.776,50300000.0
2006-09-11 10:48:00,218.779,218.809,218.779,218.791,63500000.0
2006-09-11 10:49:00,218.788,218.828,218.78,218.795,38400000.0
2006-09-11 10:50:00,218.772,218.832,218.763,218.832,84200000.0
2006-09-11 10:51:00,218.84,218.864,218.836,218.848,27600000.0
2006-09-11 10:52:00,218.831,218.858,218.831,218.854,27600000.0
2006-09-11 10:53:00,218.825,218.855,218.813,218.817,69400000.0
2006-09-11 10:54:00,218.813,218.814,218.77,218.778,37699999.0
2006-09-11 10:55:00,218.8,218.8,218.787,218.796,29200000.0
2006-09-11 10:56:00,218.794,218.842,218.794,218.824,60500001.0
2006-09-11 10:57:00,218.794,218.794,218.725,218.735,23200000.0
2006-09-11 10:58:00,218.721,218.726,218.694,218.71,58700000.0
2006-09-11 10:59:00,218.717,218.737,218.704,218.704,29400000.0
2006-09-11 11:00:00,218.718,218.744,218.718,218.723,46899999.0
2006-09-11 11:01:00,218.715,218.73,218.699,218.716,37300000.0
2006-09-11 11:02:00,218.734,218.75,218.665,218.676,44200000.0
2006-09-11 11:03:00,218.653,218.688,218.645,218.688,49300000.0
2006-09-11 11:04:00,218.675,218.701,218.649,218.665,41100000.0
2006-09-11 11:05:00,218.654,218.667,218.641,218.645,22200000.0
2006-09-11 11:06:00,218.643,218.673,218.636,218.673,86499999.0
2006-09-11 11:07:00,218.676,218.702,218.676,218.692,37100000.0
2006-09-11 11:08:00,218.686,218.708,218.659,218.694,23900000.0
2006-09-11 11:09:00,218.674,218.696,218.661,218.696,41100000.0
2006-09-11 11:10:00,218.671,218.686,218.666,218.686,52600000.0
2006-09-11 11:11:00,218.671,218.68,218.627,218.665,51600001.0
2006-09-11 11:12:00,218.678,218.71,218.647,218.71,41499999.0
2006-09-11 11:13:00,218.719,218.724,218.695,218.708,80600000.0
2006-09-11 11:14:00,218.709,218.722,218.699,218.699,36100000.0
2006-09-11 11:15:00,218.679,218.692,218.658,218.669,43100000.0
2006-09-11 11:16:00,218.687,218.695,218.659,218.683,70400000.0
2006-09-11 11:17:00,218.684,218.763,218.682,218.763,107100000.0
2006-09-11 11:18:00,218.718,218.777,218.716,218.777,53600000.0
2006-09-11 11:19:00,218.76,218.76,218.703,218.706,22300000.0
2006-09-11 11:20:00,218.694,218.694,218.641,218.646,39000000.0
2006-09-11 11:21:00,218.653,218.691,218.651,218.691,32800000.0
2006-09-11 11:22:00,218.694,218.741,218.694,218.741,33800000.0
2006-09-11 11:23:00,218.739,218.739,218.688,218.688,84700000.0
2006-09-11 11:24:00,218.701,218.703,218.684,218.689,21900000.0
2006-09-11 11:25:00,218.692,218.694,218.663,218.663,31800000.0
2006-09-11 11:26:00,218.676,218.682,218.642,218.666,43200000.0
2006-09-11 11:27:00,218.668,218.674,218.645,218.645,58200000.0
2006-09-11 11:28:00,218.625,218.633,218.597,218.598,61800000.0
2006-09-11 11:29:00,218.591,218.592,218.563,218.577,32400000.0
2006-09-11 11:30:00,218.56,218.62,218.542,218.608,78500000.0
2006-09-11 11:31:00,218.636,218.663,218.616,218.663,51400000.0
2006-09-11 11:32:00,218.64,218.666,218.637,218.652,90600001.0
2006-09-11 11:33:00,218.662,218.694,218.662,218.681,69399998.0
2006-09-11 11:34:00,218.674,218.687,218.641,218.674,51800000.0
2006-09-11 11:35:00,218.661,218.671,218.65,218.671,40000000.0
2006-09-11 11:36:00,218.67,218.698,218.658,218.698,37900000.0
2006-09-11 11:37:00,218.715,218.775,218.715,218.775,21100000.0
2006-09-11 11:38:00,218.773,218.803,218.763,218.787,37200000.0
2006-09-11 11:39:00,218.79,218.79,218.747,218.747,66100000.0
2006-09-11 11:40:00,218.724,218.759,218.724,218.747,68000000.0
2006-09-11 11:41:00,218.724,218.729,218.692,218.692,68600001.0
2006-09-11 11:42:00,218.692,218.705,218.683,218.705,44100000.0
2006-09-11 11:43:00,218.707,218.736,218.672,218.672,55100000.0
2006-09-11 11:44:00,218.678,218.678,218.65,218.65,23600000.0
2006-09-11 11:45:00,218.673,218.738,218.636,218.738,40700000.0
2006-09-11 11:46:00,218.765,218.84,218.765,218.809,43000000.0
2006-09-11 11:47:00,218.793,218.81,218.78,218.807,47900000.0
2006-09-11 11:48:00,218.787,218.787,218.749,218.778,46300000.0
2006-09-11 11:49:00,218.75,218.814,218.746,218.805,37200000.0
2006-09-11 11:50:00,218.822,218.891,218.822,218.865,44199999.0
2006-09-11 11:51:00,218.905,218.94,218.905,218.935,91000000.0
2006-09-11 11:52:00,218.959,218.981,218.944,218.955,71000001.0
2006-09-11 11:53:00,218.964,218.981,218.921,218.921,71699999.0
2006-09-11 11:54:00,218.915,218.941,218.898,218.935,32200000.0
2006-09-11 11:55:00,218.931,218.932,218.91,218.93,34000000.0
2006-09-11 11:56:00,218.915,218.915,218.872,218.899,44400000.0
2006-09-11 11:57:00,218.898,218.925,218.896,218.925,53699999.0
2006-09-11 11:58:00,218.943,218.976,218.928,218.976,20800000.0
2006-09-11 11:59:00,218.989,218.992,218.963,218.971,42100000.0
2006-09-11 12:00:00,218.984,218.984,218.937,218.945,94600001.0
2006-09-11 12:01:00,218.941,218.949,218.924,218.943,53600000.0
2006-09-11 12:02:00,218.939,218.951,218.917,218.928,84700001.0
2006-09-11 12:03:00,218.953,218.995,218.953,218.985,19200000.0
2006-09-11 12:04:00,218.994,218.994,218.953,218.959,43500000.0
2006-09-11 12:05:00,218.954,218.954,218.921,218.921,18000000.0
2006-09-11 12:06:00,218.946,218.957,218.928,218.957,30600000.0
2006-09-11 12:07:00,218.954,218.954,218.89,218.897,82800000.0
2006-09-11 12:08:00,218.929,218.935,218.927,218.932,21600000.0
2006-09-11 12:09:00,218.909,218.952,218.894,218.949,35100000.0
2006-09-11 12:10:00,218.939,218.954,218.916,218.954,25200000.0
2006-09-11 12:11:00,218.954,218.968,218.945,218.955,52100000.0
2006-09-11 12:12:00,218.923,218.971,218.923,218.946,48000000.0
2006-09-11 12:13:00,218.926,218.939,218.899,218.939,56299999.0
2006-09-11 12:14:00,218.932,218.932,218.898,218.932,82700001.0
2006-09-11 12:15:00,218.942,218.956,218.925,218.925,61499999.0
2006-09-11 12:16:00,218.933,218.96,218.933,218.96,76400000.0
2006-09-11 12:17:00,218.958,218.958,218.913,218.952,64899998.0
2006-09-11 12:18:00,218.978,218.988,218.951,218.975,47200001.0
2006-09-11 12:19:00,218.985,218.986,218.945,218.965,45700000.0
2006-09-11 12:20:00,218.961,218.97,218.947,218.957,44600000.0
2006-09-11 12:21:00,218.948,218.948,218.916,218.92,55400000.0
2006-09-11 12:22:00,218.95,218.966,218.95,218.958,31000000.0
2006-09-11 12:23:00,218.96,218.999,218.947,218.999,29800000.0
2006-09-11 12:24:00,219.009,219.028,218.994,218.997,35100000.0
2006-09-11 12:25:00,219.002,219.003,218.963,218.98,36300000.0
2006-09-11 12:26:00,218.962,218.978,218.948,218.965,48200000.0
2006-09-11 12:27:00,218.952,218.985,218.936,218.967,38700000.0
2006-09-11 12:28:00,218.973,218.973,218.879,218.879,15400000.0
2006-09-11 12:29:00,218.912,218.937,218.883,218.932,57200001.0
2006-09-11 12:30:00,218.906,218.922,218.878,218.922,69400000.0
2006-09-11 12:31:00,218.9,218.938,218.887,218.938,39500000.0
2006-09-11 12:32:00,218.932,218.985,218.932,218.969,76300000.0
2006-09-11 12:33:00,218.957,218.962,218.944,218.957,39500000.0
2006-09-11 12:34:00,218.946,218.946,218.921,218.927,18400000.0
2006-09-11 12:35:00,218.912,218.923,218.871,218.906,48300000.0
2006-09-11 12:36:00,218.873,218.914,218.86,218.908,49400000.0
2006-09-11 12:37:00,218.932,218.958,218.923,218.935,85700001.0
2006-09-11 12:38:00,218.924,218.924,218.89,218.903,66999999.0
2006-09-11 12:39:00,218.888,218.926,218.869,218.92,81000000.0
2006-09-11 12:40:00,218.944,218.95,218.935,218.944,70799999.0
2006-09-11 12:41:00,218.947,218.969,218.94,218.94,59299999.0
2006-09-11 12:42:00,218.948,218.972,218.934,218.972,90300001.0
2006-09-11 12:43:00,218.992,219.0,218.956,218.983,43700000.0
2006-09-11 12:44:00,218.982,218.995,218.982,218.995,36900000.0
2006-09-11 12:45:00,218.998,218.998,218.969,218.982,24000000.0
2006-09-11 12:46:00,218.97,218.979,218.954,218.977,18600000.0
2006-09-11 12:47:00,218.978,218.992,218.974,218.982,62400000.0
2006-09-11 12:48:00,218.953,218.953,218.892,218.933,38300000.0
2006-09-11 12:49:00,218.931,218.951,218.923,218.935,52900000.0
2006-09-11 12:50:00,218.951,218.971,218.946,218.959,65400001.0
2006-09-11 12:51:00,218.956,218.957,218.916,218.935,41500000.0
2006-09-11 12:52:00,218.929,218.952,218.921,218.931,62500000.0
2006-09-11 12:53:00,218.908,218.921,218.903,218.903,43600000.0
2006-09-11 12:54:00,218.888,218.948,218.85,218.948,50000001.0
2006-09-11 12:55:00,218.921,218.927,218.889,218.922,44800000.0
2006-09-11 12:56:00,218.907,218.907,218.879,218.887,27400000.0
2006-09-11 12:57:00,218.9,218.915,218.861,218.915,103200000.0
2006-09-11 12:58:00,218.914,218.914,218.866,218.898,51100000.0
2006-09-11 12:59:00,218.916,218.98,218.916,218.98,65300000.0
2006-09-11 13:00:00,218.979,218.979,218.919,218.919,57400000.0
2006-09-11 13:01:00,218.884,218.896,218.853,218.887,38400001.0
2006-09-11 13:02:00,218.844,218.879,218.839,218.868,48000000.0
2006-09-11 13:03:00,218.885,218.9,218.877,218.88,75800000.0
2006-09-11 13:04:00,218.884,218.886,218.82,218.821,71600000.0
2006-09-11 13:05:00,218.825,218.829,218.795,218.814,49499999.0
2006-09-11 13:06:00,218.809,218.817,218.796,218.803,89300001.0
2006-09-11 13:07:00,218.821,218.866,218.821,218.852,23400000.0
2006-09-11 13:08:00,218.842,218.885,218.842,218.88,39700000.0
2006-09-11 13:09:00,218.87,218.87,218.843,218.843,28900000.0
2006-09-11 13:10:00,218.859,218.91,218.859,218.898,34500000.0
2006-09-11 13:11:00,218.891,218.891,218.852,218.852,34900001.0
2006-09-11 13:12:00,218.85,218.857,218.809,218.857,45500000.0
2006-09-11 13:13:00,218.882,218.914,218.882,218.907,47800000.0
2006-09-11 13:14:00,218.907,218.915,218.882,218.91,46300000.0
2006-09-11 13:15:00,218.92,218.929,218.902,218.925,69600000.0
2006-09-11 13:16:00,218.913,218.913,218.818,218.878,88099999.0
2006-09-11 13:17:00,218.899,218.911,218.884,218.887,95299999.0
2006-09-11 13:18:00,218.901,218.901,218.867,218.885,71899999.0
2006-09-11 13:19:00,218.869,218.881,218.849,218.87,48000001.0
2006-09-11 13:20:00,218.897,218.897,218.828,218.871,54600000.0
2006-09-11 13:21:00,218.875,218.893,218.868,218.876,25000000.0
2006-09-11 13:22:00,218.854,218.859,218.838,218.839,66800001.0
2006-09-11 13:23:00,218.854,218.854,218.816,218.844,64000000.0
2006-09-11 13:24:00,218.858,218.881,218.855,218.881,60699999.0
2006-09-11 13:25:00,218.867,218.881,218.86,218.86,68400000.0
2006-09-11 13:26:00,218.849,218.872,218.812,218.812,54000000.0
2006-09-11 13:27:00,218.848,218.865,218.82,218.82,56100000.0
2006-09-11 13:28:00,218.843,218.859,218.843,218.857,15900000.0
2006-09-11 13:29:00,218.841,218.875,218.836,218.875,75399999.0
2006-09-11 13:30:00,218.873,218.907,218.873,218.907,60400001.0
2006-09-11 13:31:00,218.91,218.931,218.882,218.91,36500000.0
2006-09-11 13:32:00,218.925,218.925,218.88,218.89,67799999.0
2006-09-11 13:33:00,218.895,218.947,218.889,218.946,26600000.0
2006-09-11 13:34:00,218.935,218.986,218.935,218.986,17800000.0
2006-09-11 13:35:00,218.972,218.979,218.933,218.933,44600001.0
2006-09-11 13:36:00,218.924,218.935,218.912,218.927,59900000.0
2006-09-11 13:37:00,218.911,218.923,218.889,218.911,53800000.0
2006-09-11 13:38:00,218.91,218.91,218.861,218.884,55900001.0
2006-09-11 13:39:00,218.896,218.933,218.857,218.933,86299999.0
2006-09-11 13:40:00,218.901,218.905,218.881,218.894,103100000.0
2006-09-11 13:41:00,218.909,218.935,218.872,218.917,27300000.0
2006-09-11 13:42:00,218.899,218.908,218.877,218.897,41000000.0
2006-09-11 13:43:00,218.892,218.906,218.873,218.906,31100000.0
2006-09-11 13:44:00,218.894,218.918,218.875,218.91,54499999.0
2006-09-11 13:45:00,218.878,218.907,218.857,218.901,84600002.0
2006-09-11 13:46:00,218.876,218.909,218.87,218.909,61100000.0
2006-09-11 13:47:00,218.944,218.944,218.883,218.883,54800000.0
2006-09-11 13:48:00,218.895,218.923,218.895,218.902,34300000.0
2006-09-11 13:49:00,218.862,218.927,218.862,218.914,58400001.0
2006-09-11 13:50:00,218.921,218.921,218.863,218.868,38000000.0
2006-09-11 13:51:00,218.879,218.882,218.866,218.878,60800000.0
2006-09-11 13:52:00,218.852,218.872,218.833,218.872,42600000.0
2006-09-11 13:53:00,218.839,218.859,218.802,218.859,28400000.0
2006-09-11 13:54:00,218.857,218.857,218.806,218.82,70300001.0
2006-09-11 13:55:00,218.827,218.827,218.799,218.802,32700001.0
2006-09-11 13:56:00,218.797,218.814,218.773,218.8,26700000.0
2006-09-11 13:57:00,218.795,218.818,218.766,218.818,32100000.0
2006-09-11 13:58:00,218.809,218.809,218.769,218.801,41600000.0
2006-09-11 13:59:00,218.798,218.81,218.79,218.79,52700000.0
2006-09-11 14:00:00,218.786,218.805,218.767,218.779,58300000.0
2006-09-11 14:01:00,218.786,218.787,218.762,218.764,16700000.0
2006-09-11 14:02:00,218.774,218.774,218.731,218.747,43600000.0
2006-09-11 14:03:00,218.744,218.758,218.703,218.732,37400000.0
2006-09-11 14:04:00,218.724,218.769,218.722,218.727,40900000.0
2006-09-11 14:05:00,218.725,218.739,218.709,218.736,26500000.0
2006-09-11 14:06:00,218.707,218.721,218.696,218.717,51900000.0
2006-09-11 14:07:00,218.74,218.756,218.74,218.748,32199999.0
2006-09-11 14:08:00,218.743,218.807,218.743,218.807,27300000.0
2006-09-11 14:09:00,218.79,218.803,218.774,218.779,41800000.0
2006-09-11 14:10:00,218.752,218.752,218.714,218.731,41500000.0
2006-09-11 14:11:00,218.727,218.743,218.706,218.724,34000000.0
2006-09-11 14:12:00,218.728,218.753,218.728,218.742,38000000.0
2006-09-11 14:13:00,218.736,218.772,218.73,218.73,77800000.0
2006-09-11 14:14:00,218.76,218.79,218.76,218.79,32400000.0
2006-09-11 14:15:00,218.783,218.8,218.764,218.792,53400000.0
2006-09-11 14:16:00,218.812,218.812,218.779,218.779,43100000.0
2006-09-11 14:17:00,218.759,218.814,218.759,218.814,38100000.0
2006-09-11 14:18:00,218.828,218.828,218.809,218.815,23800000.0
2006-09-11 14:19:00,218.819,218.837,218.815,218.826,38900000.0
2006-09-11 14:20:00,218.827,218.889,218.827,218.889,63800000.0
2006-09-11 14:21:00,218.907,218.912,218.876,218.894,61700000.0
2006-09-11 14:22:00,218.904,218.951,218.903,218.94,43800000.0
2006-09-11 14:23:00,218.951,218.951,218.928,218.934,46000000.0
2006-09-11 14:24:00,218.933,218.935,218.918,218.918,49500000.0
2006-09-11 14:25:00,218.913,218.931,218.895,218.931,35499999.0
2006-09-11 14:26:00,218.941,218.944,218.914,218.944,37600000.0
2006-09-11 14:27:00,218.919,218.954,218.919,218.948,33100000.0
2006-09-11 14:28:00,218.937,218.974,218.933,218.974,77300000.0
2006-09-11 14:29:00,218.96,218.996,218.96,218.99,58200001.0
2006-09-11 14:30:00,218.962,218.962,218.932,218.943,93700001.0
2006-09-11 14:31:00,218.935,218.935,218.86,218.893,65200001.0
2006-09-11 14:32:00,218.915,218.928,218.903,218.903,86399999.0
2006-09-11 14:33:00,218.911,218.916,218.896,218.908,90699999.0
2006-09-11 14:34:00,218.937,218.944,218.886,218.926,85700001.0
2006-09-11 14:35:00,218.942,218.942,218.883,218.902,40500000.0
2006-09-11 14:36:00,218.898,218.916,218.881,218.907,54600000.0
2006-09-11 14:37:00,218.904,218.905,218.867,218.867,46300000.0
2006-09-11 14:38:00,218.866,218.872,218.833,218.837,64500000.0
2006-09-11 14:39:00,218.818,218.818,218.77,218.797,53700000.0
2006-09-11 14:40:00,218.831,218.87,218.831,218.845,14800000.0
2006-09-11 14:41:00,218.873,218.873,218.8,218.8,27000000.0
2006-09-11 14:42:00,218.792,218.814,218.788,218.814,44700000.0
2006-09-11 14:43:00,218.787,218.8,218.768,218.789,43000000.0
2006-09-11 14:44:00,218.776,218.781,218.761,218.778,39000000.0
2006-09-11 14:45:00,218.774,218.801,218.757,218.774,42200000.0
2006-09-11 14:46:00,218.787,218.81,218.784,218.81,48400001.0
2006-09-11 14:47:00,218.799,218.806,218.768,218.784,40300000.0
2006-09-11 14:48:00,218.78,218.828,218.762,218.825,73600000.0
2006-09-11 14:49:00,218.828,218.846,218.81,218.846,48500000.0
2006-09-11 14:50:00,218.829,218.847,218.785,218.847,52800000.0
2006-09-11 14:51:00,218.849,218.882,218.84,218.882,52200000.0
2006-09-11 14:52:00,218.902,218.902,218.855,218.875,31200000.0
2006-09-11 14:53:00,218.882,218.892,218.84,218.854,66400000.0
2006-09-11 14:54:00,218.852,218.856,218.825,218.828,69300000.0
2006-09-11 14:55:00,218.826,218.855,218.8,218.851,29700000.0
2006-09-11 14:56:00,218.844,218.871,218.821,218.86,35900000.0
2006-09-11 14:57:00,218.868,218.886,218.839,218.847,41800000.0
2006-09-11 14:58:00,218.86,218.861,218.821,218.832,75699999.0
2006-09-11 14:59:00,218.816,218.854,218.79,218.837,52100000.0
2006-09-11 15:00:00,218.818,218.863,218.815,218.863,53800000.0
2006-09-11 15:01:00,218.815,218.876,218.815,218.876,50200000.0
2006-09-11 15:02:00,218.85,218.879,218.85,218.872,45000000.0
2006-09-11 15:03:00,218.869,218.879,218.849,218.867,34700000.0
2006-09-11 15:04:00,218.864,218.91,218.859,218.91,57200000.0
2006-09-11 15:05:00,218.929,218.958,218.929,218.944,37300001.0
2006-09-11 15:06:00,218.956,218.973,218.953,218.955,48200000.0
2006-09-11 15:07:00,218.943,218.962,218.93,218.942,58200001.0
2006-09-11 15:08:00,218.936,218.938,218.914,218.925,27800000.0
2006-09-11 15:09:00,218.919,218.93,218.915,218.916,40500000.0
2006-09-11 15:10:00,218.873,218.892,218.853,218.881,49400000.0
2006-09-11 15:11:00,218.875,218.881,218.859,218.866,71100001.0
2006-09-11 15:12:00,218.861,218.861,218.801,218.842,72800000.0
2006-09-11 15:13:00,218.837,218.854,218.822,218.843,57999999.0
2006-09-11 15:14:00,218.852,218.873,218.852,218.873,58000000.0
2006-09-11 15:15:00,218.869,218.877,218.832,218.865,25000000.0
2006-09-11 15:16:00,218.879,218.879,218.841,218.846,33700000.0
2006-09-11 15:17:00,218.848,218.865,218.826,218.859,46500000.0
2006-09-11 15:18:00,218.858,218.873,218.851,218.873,27300000.0
2006-09-11 15:19:00,218.846,218.903,218.82,218.903,41400000.0
2006-09-11 15:20:00,218.872,218.894,218.846,218.894,47500000.0
2006-09-11 15:21:00,218.883,218.904,218.876,218.904,44700000.0
2006-09-11 15:22:00,218.898,218.9,218.852,218.852,39300000.0
2006-09-11 15:23:00,218.912,218.938,218.9,218.938,67300002.0
2006-09-11 15:24:00,218.958,218.962,218.939,218.949,42900000.0
2006-09-11 15:25:00,218.963,218.985,218.963,218.965,36900000.0
2006-09-11 15:26:00,218.95,218.955,218.931,218.954,52900000.0
2006-09-11 15:27:00,218.943,218.991,218.941,218.956,109500001.0
2006-09-11 15:28:00,218.94,218.944,218.913,218.913,63200000.0
2006-09-11 15:29:00,218.896,218.903,218.865,218.895,71100000.0
2006-09-11 15:30:00,218.89,218.909,218.866,218.905,53800000.0
2006-09-11 15:31:00,218.893,218.893,218.844,218.866,48100000.0
2006-09-11 15:32:00,218.873,218.909,218.854,218.895,83899999.0
2006-09-11 15:33:00,218.89,218.89,218.866,218.866,16000000.0
2006-09-11 15:34:00,218.862,218.872,218.848,218.865,51700000.0
2006-09-11 15:35:00,218.86,218.87,218.847,218.854,38900000.0
2006-09-11 15:36:00,218.877,218.877,218.82,218.854,42700000.0
2006-09-11 15:37:00,218.878,218.898,218.878,218.895,26800000.0
2006-09-11 15:38:00,218.879,218.908,218.848,218.908,50800000.0
2006-09-11 15:39:00,218.896,218.898,218.864,218.867,92600001.0
2006-09-11 15:40:00,218.871,218.871,218.837,218.843,61000000.0
2006-09-11 15:41:00,218.844,218.846,218.811,218.815,73000000.0
2006-09-11 15:42:00,218.806,218.835,218.8,218.827,43499999.0
2006-09-11 15:43:00,218.811,218.836,218.793,218.808,41100000.0
2006-09-11 15:44:00,218.838,218.839,218.818,218.831,82400002.0
2006-09-11 15:45:00,218.802,218.802,218.767,218.788,47600001.0
2006-09-11 15:46:00,218.799,218.816,218.786,218.793,46700001.0
2006-09-11 15:47:00,218.793,218.812,218.768,218.804,50400000.0
2006-09-11 15:48:00,218.811,218.822,218.787,218.808,68000000.0
2006-09-11 15:49:00,218.805,218.823,218.795,218.799,59200001.0
2006-09-11 15:50:00,218.796,218.81,218.776,218.81,18000000.0
2006-09-11 15:51:00,218.822,218.822,218.776,218.776,91800000.0
2006-09-11 15:52:00,218.756,218.761,218.74,218.748,62300000.0
2006-09-11 15:53:00,218.779,218.815,218.779,218.805,53799999.0
2006-09-11 15:54:00,218.803,218.803,218.765,218.795,37700000.0
2006-09-11 15:55:00,218.777,218.792,218.762,218.784,31500000.0
2006-09-11 15:56:00,218.781,218.781,218.752,218.752,52999999.0
2006-09-11 15:57:00,218.746,218.748,218.706,218.748,42800000.0
2006-09-11 15:58:00,218.743,218.762,218.732,218.732,60300000.0
2006-09-11 15:59:00,218.719,218.742,218.711,218.721,45500000.0
2006-09-11 16:00:00,218.721,218.728,218.685,218.697,38100000.0
2006-09-11 16:01:00,218.71,218.71,218.679,218.694,50200001.0
2006-09-11 16:02:00,218.658,218.658,218.613,218.614,11700000.0
2006-09-11 16:03:00,218.6,218.673,218.584,218.673,38900000.0
2006-09-11 16:04:00,218.7,218.701,218.664,218.667,44600000.0
2006-09-11 16:05:00,218.66,218.671,218.644,218.655,58599999.0
2006-09-11 16:06:00,218.656,218.68,218.654,218.655,48000000.0
2006-09-11 16:07:00,218.655,218.657,218.621,218.621,35199999.0
2006-09-11 16:08:00,218.62,218.633,218.558,218.568,47699999.0
2006-09-11 16:09:00,218.546,218.569,218.53,218.566,50000000.0
2006-09-11 16:10:00,218.546,218.56,218.533,218.56,47800001.0
2006-09-11 16:11:00,218.564,218.573,218.547,218.572,62200001.0
2006-09-11 16:12:00,218.568,218.568,218.531,218.533,17000000.0
2006-09-11 16:13:00,218.541,218.547,218.517,218.541,67200001.0
2006-09-11 16:14:00,218.534,218.543,218.515,218.515,35900000.0
2006-09-11 16:15:00,218.517,218.517,218.466,218.5,56000000.0
2006-09-11 16:16:00,218.518,218.545,218.506,218.528,66000000.0
2006-09-11 16:17:00,218.519,218.558,218.503,218.558,67400000.0
2006-09-11 16:18:00,218.535,218.557,218.534,218.543,25800000.0
2006-09-11 16:19:00,218.57,218.576,218.526,218.533,70100000.0
2006-09-11 16:20:00,218.534,218.538,218.505,218.505,34800000.0
2006-09-11 16:21:00,218.524,218.592,218.524,218.574,50699999.0
2006-09-11 16:22:00,218.588,218.599,218.578,218.596,99300002.0
2006-09-11 16:23:00,218.602,218.623,218.593,218.593,82500000.0
2006-09-11 16:24:00,218.593,218.614,218.578,218.61,62600000.0
2006-09-11 16:25:00,218.617,218.66,218.61,218.66,62400000.0
2006-09-11 16:26:00,218.671,218.827,218.671,218.827,20300000.0
2006-09-11 16:27:00,218.862,218.927,218.862,218.927,41800000.0
2006-09-11 16:28:00,218.936,218.971,218.936,218.95,41900000.0
2006-09-11 16:29:00,218.954,218.971,218.942,218.97,65400000.0
2006-09-11 16:30:00,218.958,218.988,218.955,218.988,46500000.0
2006-09-11 16:31:00,218.98,218.995,218.971,218.978,57800000.0
2006-09-11 16:32:00,218.958,218.989,218.935,218.983,66699999.0
2006-09-11 16:33:00,218.974,219.004,218.968,219.0,99499999.0
2006-09-11 16:34:00,219.01,219.024,218.942,219.006,48200000.0
2006-09-11 16:35:00,219.013,219.049,218.978,219.049,53800000.0
2006-09-11 16:36:00,219.082,219.089,219.048,219.08,61400001.0
2006-09-11 16:37:00,219.105,219.116,219.081,219.103,57099999.0
2006-09-11 16:38:00,219.081,219.089,219.048,219.048,38800000.0
2006-09-11 16:39:00,219.024,219.064,219.024,219.037,69500000.0
2006-09-11 16:40:00,219.011,219.053,219.011,219.053,21300000.0
2006-09-11 16:41:00,219.034,219.049,219.001,219.049,73300001.0
2006-09-11 16:42:00,219.061,219.109,219.053,219.1,51600000.0
2006-09-11 16:43:00,219.09,219.105,219.087,219.092,40600000.0
2006-09-11 16:44:00,219.069,219.076,219.036,219.071,60100000.0
2006-09-11 16:45:00,219.079,219.159,219.079,219.159,84500001.0
2006-09-11 16:46:00,219.143,219.194,219.143,219.18,79600000.0
2006-09-11 16:47:00,219.205,219.224,219.198,219.224,25000000.0
2006-09-11 16:48:00,219.206,219.206,219.157,219.177,30800000.0
2006-09-11 16:49:00,219.175,219.221,219.163,219.221,45100000.0
2006-09-11 16:50:00,219.233,219.233,219.203,219.211,100000001.0
2006-09-11 16:51:00,219.215,219.215,219.151,219.187,45600000.0
2006-09-11 16:52:00,219.196,219.196,219.155,219.166,80300000.0
2006-09-11 16:53:00,219.155,219.18,219.142,219.142,43000000.0
2006-09-11 16:54:00,219.145,219.165,219.127,219.14,68800001.0
2006-09-11 16:55:00,219.142,219.172,219.134,219.169,56900000.0
2006-09-11 16:56:00,219.177,219.177,219.147,219.157,62600001.0
2006-09-11 16:57:00,219.153,219.179,219.135,219.168,41400001.0
2006-09-11 16:58:00,219.166,219.197,219.138,219.197,79999999.0
2006-09-11 16:59:00,219.193,219.237,219.183,219.237,85900000.0
2006-09-11 17:00:00,219.224,219.225,219.188,219.225,6100000.0
2006-09-11 17:01:00,219.239,219.248,219.176,219.176,33500000.0
2006-09-11 17:02:00,219.189,219.227,219.181,219.227,43900000.0
2006-09-11 17:03:00,219.231,219.244,219.218,219.225,85800001.0
2006-09-11 17:04:00,219.222,219.222,219.159,219.197,71000001.0
2006-09-11 17:05:00,219.202,219.224,219.202,219.212,27600000.0
2006-09-11 17:06:00,219.237,219.246,219.216,219.227,62800000.0
2006-09-11 17:07:00,219.214,219.22,219.188,219.209,44700000.0
2006-09-11 17:08:00,219.218,219.224,219.205,219.205,42400000.0
2006-09-11 17:09:00,219.202,219.212,219.169,219.171,52300000.0
2006-09-11 17:10:00,219.168,219.198,219.168,219.182,45700000.0
2006-09-11 17:11:00,219.174,219.189,219.163,219.173,48100000.0
2006-09-11 17:12:00,219.156,219.175,219.141,219.145,34700000.0
2006-09-11 17:13:00,219.139,219.165,219.129,219.165,35300000.0
2006-09-11 17:14:00,219.163,219.178,219.135,219.144,59800000.0
2006-09-11 17:15:00,219.185,219.188,219.17,219.185,49000000.0
2006-09-11 17:16:00,219.176,219.176,219.157,219.168,25600000.0
2006-09-11 17:17:00,219.167,219.178,219.149,219.154,77900000.0
2006-09-11 17:18:00,219.167,219.171,219.159,219.165,87900000.0
2006-09-11 17:19:00,219.181,219.181,219.152,219.155,55500000.0
2006-09-11 17:20:00,219.146,219.206,219.146,219.183,37800000.0
2006-09-11 17:21:00,219.192,219.192,219.124,219.124,30100000.0
2006-09-11 17:22:00,219.087,219.107,219.087,219.098,50200000.0
2006-09-11 17:23:00,219.106,219.132,219.106,219.132,28900000.0
2006-09-11 17:24:00,219.146,219.161,219.141,219.16,28600000.0
2006-09-11 17:25:00,219.146,219.146,219.093,219.129,48800001.0
2006-09-11 17:26:00,219.141,219.163,219.086,219.086,50400000.0
2006-09-11 17:27:00,219.083,219.151,219.083,219.151,31900000.0
2006-09-11 17:28:00,219.177,219.177,219.072,219.072,31700000.0
2006-09-11 17:29:00,219.063,219.07,219.037,219.037,67800001.0
2006-09-11 17:30:00,219.07,219.074,219.04,219.05,69100001.0
2006-09-11 17:31:00,219.067,219.067,219.003,219.036,54900000.0
2006-09-11 17:32:00,219.041,219.085,219.041,219.085,80300001.0
2006-09-11 17:33:00,219.076,219.113,219.076,219.112,43200000.0
2006-09-11 17:34:00,219.132,219.148,219.12,219.12,57200001.0
2006-09-11 17:35:00,219.079,219.079,219.04,219.063,81600001.0
2006-09-11 17:36:00,219.072,219.089,219.067,219.089,58900000.0
2006-09-11 17:37:00,219.072,219.077,219.049,219.057,76300000.0
2006-09-11 17:38:00,219.055,219.098,219.055,219.085,51499999.0
2006-09-11 17:39:00,219.077,219.077,219.051,219.056,28000000.0
2006-09-11 17:40:00,219.033,219.086,219.029,219.071,47000000.0
2006-09-11 17:41:00,219.062,219.076,219.029,219.048,40400000.0
2006-09-11 17:42:00,219.045,219.065,219.045,219.057,21400000.0
2006-09-11 17:43:00,219.051,219.062,219.034,219.044,45600000.0
2006-09-11 17:44:00,219.048,219.077,219.047,219.077,13900000.0
2006-09-11 17:45:00,219.09,219.09,219.021,219.05,43099999.0
2006-09-11 17:46:00,219.065,219.065,218.994,219.009,72399999.0
2006-09-11 17:47:00,219.031,219.04,219.015,219.029,59700001.0
2006-09-11 17:48:00,219.021,219.021,218.967,218.967,35900000.0
2006-09-11 17:49:00,219.004,219.01,218.969,218.971,52900000.0
2006-09-11 17:50:00,218.993,218.997,218.976,218.997,77499999.0
2006-09-11 17:51:00,219.023,219.026,219.003,219.003,70500001.0
2006-09-11 17:52:00,218.989,219.016,218.989,219.002,64699999.0
2006-09-11 17:53:00,218.985,218.994,218.938,218.938,112799997.0
2006-09-11 17:54:00,218.948,218.985,218.948,218.985,43100000.0
2006-09-11 17:55:00,219.006,219.008,218.945,218.964,52300000.0
2006-09-11 17:56:00,218.962,218.963,218.938,218.95,13200000.0
2006-09-11 17:57:00,218.955,218.978,218.955,218.976,51700000.0
2006-09-11 17:58:00,218.973,218.973,218.934,218.966,59500000.0
2006-09-11 17:59:00,218.958,218.976,218.929,218.967,52100000.0
2006-09-11 18:00:00,218.99,218.993,218.964,218.975,68800000.0
2006-09-11 18:01:00,219.002,219.016,218.96,218.983,499799999.0
2006-09-11 18:02:00,218.991,219.012,218.929,219.012,768800002.0
2006-09-11 18:03:00,219.015,219.015,218.96,218.992,658700002.0
2006-09-11 18:04:00,219.03,219.071,219.02,219.032,448400000.0
2006-09-11 18:05:00,219.032,219.055,219.014,219.033,720100001.0
2006-09-11 18:06:00,219.014,219.044,218.98,219.015,726000000.0
2006-09-11 18:07:00,219.005,219.009,218.96,218.96,772900000.0
2006-09-11 18:08:00,218.983,219.036,218.981,219.036,571200001.0
2006-09-11 18:09:00,219.023,219.025,218.982,218.982,457799996.0
2006-09-11 18:10:00,218.989,219.012,218.953,218.99,533300000.0
2006-09-11 18:11:00,218.991,219.005,218.931,219.005,379300000.0
2006-09-11 18:12:00,218.997,218.997,218.948,218.96,335099999.0
2006-09-11 18:13:00,218.953,218.986,218.942,218.985,431699998.0
2006-09-11 18:14:00,219.001,219.013,218.943,218.977,614100001.0
2006-09-11 18:15:00,219.02,219.032,218.984,219.03,742999999.0
2006-09-11 18:16:00,219.045,219.064,219.015,219.051,559100002.0
2006-09-11 18:17:00,219.055,219.055,219.013,219.031,255000000.0
2006-09-11 18:18:00,219.03,219.049,218.98,219.032,363600001.0
2006-09-11 18:19:00,219.009,219.025,218.985,219.017,507699999.0
2006-09-11 18:20:00,219.012,219.048,218.975,218.993,619300000.0
2006-09-11 18:21:00,218.978,219.022,218.966,219.004,468100000.0
2006-09-11 18:22:00,218.998,219.037,218.998,219.033,563100000.0
2006-09-11 18:23:00,219.018,219.039,218.994,219.017,828400000.0
2006-09-11 18:24:00,219.001,219.034,218.997,219.011,598700000.0
2006-09-11 18:25:00,219.02,219.036,218.975,218.995,511800001.0
2006-09-11 18:26:00,218.987,218.987,218.922,218.922,371000001.0
2006-09-11 18:27:00,218.897,218.913,218.864,218.901,383300000.0
2006-09-11 18:28:00,218.895,218.934,218.879,218.91,356500000.0
2006-09-11 18:29:00,218.918,218.933,218.897,218.898,422800001.0
2006-09-11 18:30:00,218.876,218.922,218.861,218.913,276200000.0
2006-09-11 18:31:00,218.899,218.933,218.881,218.922,391900002.0
2006-09-11 18:32:00,218.928,218.945,218.906,218.927,489699999.0
2006-09-11 18:33:00,218.935,218.958,218.925,218.947,451100001.0
2006-09-11 18:34:00,218.957,218.957,218.912,218.95,407500001.0
2006-09-11 18:35:00,218.93,218.955,218.92,218.928,420100000.0
2006-09-11 18:36:00,218.916,218.94,218.888,218.938,250100000.0
2006-09-11 18:37:00,218.925,218.925,218.845,218.845,160100001.0
2006-09-11 18:38:00,218.85,218.866,218.836,218.845,163400002.0
2006-09-11 18:39:00,218.838,218.843,218.81,218.82,124200000.0
2006-09-11 18:40:00,218.807,218.82,218.789,218.789,339500000.0
2006-09-11 18:41:00,218.78,218.846,218.78,218.828,223000001.0
2006-09-11 18:42:00,218.852,218.852,218.812,218.812,212499999.0
2006-09-11 18:43:00,218.81,218.866,218.795,218.841,183799998.0
2006-09-11 18:44:00,218.847,218.851,218.789,218.835,328500001.0
2006-09-11 18:45:00,218.851,218.898,218.851,218.882,193900001.0
2006-09-11 18:46:00,218.883,218.927,218.841,218.898,232900004.0
2006-09-11 18:47:00,218.903,218.91,218.871,218.889,152299999.0
2006-09-11 18:48:00,218.901,218.904,218.859,218.9,146000000.0
2006-09-11 18:49:00,218.878,218.898,218.85,218.878,232100001.0
2006-09-11 18:50:00,218.882,218.888,218.817,218.879,260400001.0
2006-09-11 18:51:00,218.881,218.883,218.807,218.883,231500001.0
2006-09-11 18:52:00,218.893,218.905,218.843,218.894,254800001.0
2006-09-11 18:53:00,218.89,218.896,218.837,218.853,208300000.0
2006-09-11 18:54:00,218.878,218.886,218.856,218.875,188200000.0
2006-09-11 18:55:00,218.875,218.909,218.864,218.894,291099999.0
2006-09-11 18:56:00,218.91,218.913,218.865,218.899,39100000.0
2006-09-11 18:57:00,218.923,218.972,218.923,218.972,156200001.0
2006-09-11 18:58:00,218.986,219.034,218.986,218.989,337700000.0
2006-09-11 18:59:00,218.982,219.023,218.982,219.013,314099999.0
2006-09-11 19:00:00,219.005,219.057,219.005,219.057,123600001.0
2006-09-11 19:01:00,219.047,219.055,218.984,219.027,84600000.0
2006-09-11 19:02:00,219.052,219.07,219.051,219.055,240500000.0
2006-09-11 19:03:00,219.06,219.102,219.06,219.097,316999998.0
2006-09-11 19:04:00,219.095,219.108,219.052,219.092,206799999.0
2006-09-11 19:05:00,219.102,219.102,219.061,219.074,167100000.0
2006-09-11 19:06:00,219.057,219.064,219.015,219.038,368800000.0
2006-09-11 19:07:00,219.042,219.066,219.022,219.022,299900001.0
2006-09-11 19:08:00,219.049,219.078,219.046,219.078,339200001.0
2006-09-11 19:09:00,219.074,219.081,219.048,219.077,184100000.0
2006-09-11 19:10:00,219.086,219.099,219.044,219.07,190600001.0
2006-09-11 19:11:00,219.051,219.051,219.011,219.024,23500000.0
2006-09-11 19:12:00,219.034,219.053,219.034,219.053,111700000.0
2006-09-11 19:13:00,219.04,219.047,219.003,219.003,137700000.0
2006-09-11 19:14:00,219.019,219.021,218.973,219.021,244700001.0
2006-09-11 19:15:00,219.033,219.039,219.003,219.018,321700001.0
2006-09-11 19:16:00,219.024,219.03,219.018,219.025,47400000.0
2006-09-11 19:17:00,219.029,219.05,218.98,219.005,88299999.0
2006-09-11 19:18:00,219.033,219.033,218.988,218.988,159400000.0
2006-09-11 19:19:00,219.01,219.052,219.002,219.007,161699999.0
2006-09-11 19:20:00,219.03,219.03,219.0,219.026,165200000.0
2006-09-11 19:21:00,219.029,219.045,218.976,219.024,109800000.0
2006-09-11 19:22:00,219.05,219.083,219.019,219.045,87400000.0
2006-09-11 19:23:00,219.05,219.066,219.019,219.039,466700000.0
2006-09-11 19:24:00,219.035,219.054,219.019,219.03,107400000.0
2006-09-11 19:25:00,219.034,219.034,219.01,219.024,160500000.0
2006-09-11 19:26:00,219.005,219.034,218.974,219.023,421699998.0
2006-09-11 19:27:00,219.025,219.044,219.009,219.035,290500000.0
2006-09-11 19:28:00,219.052,219.094,219.052,219.094,187000000.0
2006-09-11 19:29:00,219.073,219.081,219.042,219.047,49000000.0
2006-09-11 19:30:00,219.064,219.084,219.038,219.065,258800001.0
2006-09-11 19:31:00,219.057,219.057,219.028,219.043,154400000.0
2006-09-11 19:32:00,219.037,219.049,219.014,219.014,316900001.0
2006-09-11 19:33:00,219.033,219.037,219.001,219.007,179100000.0
2006-09-11 19:34:00,218.989,219.01,218.981,218.981,240999998.0
2006-09-11 19:35:00,218.964,218.991,218.948,218.985,342699999.0
2006-09-11 19:36:00,218.993,218.993,218.943,218.964,351199998.0
2006-09-11 19:37:00,218.979,218.998,218.96,218.998,88600000.0
2006-09-11 19:38:00,219.003,219.003,218.94,218.978,166300001.0
2006-09-11 19:39:00,219.0,219.027,218.993,219.023,211400000.0
2006-09-11 19:40:00,219.04,219.064,219.023,219.037,285400001.0
2006-09-11 19:41:00,219.036,219.075,219.006,219.016,284200001.0
2006-09-11 19:42:00,219.043,219.058,219.033,219.055,208399999.0
2006-09-11 19:43:00,219.041,219.052,219.019,219.042,50200000.0
2006-09-11 19:44:00,219.05,219.071,219.04,219.045,288599999.0
2006-09-11 19:45:00,219.058,219.095,219.058,219.071,151799999.0
2006-09-11 19:46:00,219.077,219.077,219.048,219.071,129999998.0
2006-09-11 19:47:00,219.087,219.087,219.058,219.065,47400000.0
2006-09-11 19:48:00,219.048,219.084,219.045,219.067,191600000.0
2006-09-11 19:49:00,219.068,219.105,219.068,219.105,175000001.0
2006-09-11 19:50:00,219.097,219.124,219.056,219.101,163300000.0
2006-09-11 19:51:00,219.112,219.112,219.095,219.099,130500000.0
2006-09-11 19:52:00,219.108,219.154,219.098,219.13,149400000.0
2006-09-11 19:53:00,219.148,219.171,219.148,219.168,215999998.0
2006-09-11 19:54:00,219.22,219.22,219.164,219.164,164200000.0
2006-09-11 19:55:00,219.133,219.135,219.107,219.115,64500000.0
2006-09-11 19:56:00,219.098,219.156,219.088,219.135,141999999.0
2006-09-11 19:57:00,219.153,219.164,219.105,219.137,136400000.0
2006-09-11 19:58:00,219.142,219.15,219.123,219.123,293500000.0
2006-09-11 19:59:00,219.124,219.129,219.067,219.078,272100001.0
2006-09-11 20:00:00,219.135,219.163,219.135,219.145,125300000.0
2006-09-11 20:01:00,219.15,219.173,219.135,219.173,80500000.0
2006-09-11 20:02:00,219.153,219.166,219.13,219.146,185300000.0
2006-09-11 20:03:00,219.138,219.168,219.084,219.132,144300001.0
2006-09-11 20:04:00,219.146,219.167,219.118,219.167,124499999.0
2006-09-11 20:05:00,219.156,219.169,219.122,219.16,126600000.0
2006-09-11 20:06:00,219.145,219.145,219.115,219.126,148400000.0
2006-09-11 20:07:00,219.132,219.151,219.119,219.151,122400000.0
2006-09-11 20:08:00,219.183,219.221,219.148,219.186,216200001.0
2006-09-11 20:09:00,219.214,219.214,219.154,219.168,126200000.0
2006-09-11 20:10:00,219.159,219.175,219.117,219.173,146900000.0
2006-09-11 20:11:00,219.167,219.167,219.117,219.141,261299999.0
2006-09-11 20:12:00,219.143,219.164,219.108,219.138,417199999.0
2006-09-11 20:13:00,219.131,219.142,219.089,219.138,199899998.0
2006-09-11 20:14:00,219.127,219.151,219.127,219.13,213600000.0
2006-09-11 20:15:00,219.14,219.159,219.137,219.144,332200000.0
2006-09-11 20:16:00,219.127,219.142,219.098,219.142,161800001.0
2006-09-11 20:17:00,219.137,219.137,219.075,219.11,80800000.0
2006-09-11 20:18:00,219.09,219.126,219.061,219.106,123400000.0
2006-09-11 20:19:00,219.129,219.129,219.108,219.121,176499999.0
2006-09-11 20:20:00,219.117,219.131,219.085,219.113,280000002.0
2006-09-11 20:21:00,219.108,219.141,219.093,219.125,132799998.0
2006-09-11 20:22:00,219.141,219.164,219.109,219.14,203100001.0
2006-09-11 20:23:00,219.171,219.172,219.109,219.133,172599998.0
2006-09-11 20:24:00,219.121,219.126,219.092,219.105,129800000.0
2006-09-11 20:25:00,219.131,219.138,219.088,219.136,257600000.0
2006-09-11 20:26:00,219.136,219.166,219.1,219.166,339899998.0
2006-09-11 20:27:00,219.161,219.161,219.102,219.113,185300000.0
2006-09-11 20:28:00,219.154,219.168,219.126,219.144,474499993.0
2006-09-11 20:29:00,219.146,219.17,219.125,219.144,418100001.0
2006-09-11 20:30:00,219.145,219.169,219.144,219.152,486000002.0
2006-09-11 20:31:00,219.163,219.182,219.131,219.152,419400001.0
2006-09-11 20:32:00,219.138,219.16,219.085,219.095,541499998.0
2006-09-11 20:33:00,219.149,219.186,219.122,219.149,234599999.0
2006-09-11 20:34:00,219.187,219.195,219.157,219.185,187300001.0
2006-09-11 20:35:00,219.145,219.201,219.133,219.177,96300000.0
2006-09-11 20:36:00,219.198,219.221,219.197,219.221,126699999.0
2006-09-11 20:37:00,219.224,219.262,219.188,219.229,130800001.0
2006-09-11 20:38:00,219.203,219.218,219.148,219.202,212500000.0
2006-09-11 20:39:00,219.21,219.225,219.195,219.218,178500000.0
2006-09-11 20:40:00,219.237,219.271,219.217,219.232,437200001.0
2006-09-11 20:41:00,219.232,219.237,219.188,219.221,122900000.0
2006-09-11 20:42:00,219.21,219.219,219.165,219.21,212900000.0
2006-09-11 20:43:00,219.204,219.204,219.171,219.18,317199998.0
2006-09-11 20:44:00,219.171,219.177,219.122,219.169,390000000.0
2006-09-11 20:45:00,219.182,219.194,219.138,219.15,217199999.0
2006-09-11 20:46:00,219.197,219.197,219.128,219.128,256299999.0
2006-09-11 20:47:00,219.119,219.154,219.116,219.133,319700001.0
2006-09-11 20:48:00,219.145,219.149,219.097,219.136,268499997.0
2006-09-11 20:49:00,219.15,219.167,219.108,219.144,157999999.0
2006-09-11 20:50:00,219.165,219.196,219.164,219.189,398899998.0
2006-09-11 20:51:00,219.183,219.205,219.168,219.174,147100001.0
2006-09-11 20:52:00,219.2,219.232,219.169,219.226,83500000.0
2006-09-11 20:53:00,219.203,219.23,219.162,219.178,266299998.0
2006-09-11 20:54:00,219.178,219.196,219.112,219.112,207400000.0
2006-09-11 20:55:00,219.158,219.185,219.157,219.185,317299998.0
2006-09-11 20:56:00,219.164,219.2,219.117,219.2,200300000.0
2006-09-11 20:57:00,219.204,219.23,219.178,219.228,279000000.0
2006-09-11 20:58:00,219.226,219.235,219.159,219.235,387300000.0
2006-09-11 20:59:00,219.254,219.266,219.244,219.255,516100000.0
2006-09-11 21:00:00,219.253,219.253,219.161,219.192,432399999.0
2006-09-11 21:01:00,219.207,219.241,219.192,219.194,350900001.0
2006-09-11 21:02:00,219.192,219.246,219.192,219.243,222800002.0
2006-09-11 21:03:00,219.246,219.263,219.233,219.241,203200001.0
2006-09-11 21:04:00,219.258,219.269,219.202,219.205,99300001.0
2006-09-11 21:05:00,219.203,219.259,219.182,219.235,114399999.0
2006-09-11 21:06:00,219.233,219.237,219.199,219.199,154900000.0
2006-09-11 21:07:00,219.246,219.259,219.196,219.225,196200001.0
2006-09-11 21:08:00,219.215,219.245,219.192,219.225,227199997.0
2006-09-11 21:09:00,219.237,219.241,219.207,219.235,70800000.0
2006-09-11 21:10:00,219.237,219.237,219.207,219.207,99799999.0
2006-09-11 21:11:00,219.194,219.217,219.171,219.179,99700000.0
2006-09-11 21:12:00,219.202,219.222,219.172,219.201,103500000.0
2006-09-11 21:13:00,219.205,219.212,219.144,219.186,147199998.0
2006-09-11 21:14:00,219.201,219.265,219.18,219.201,340399999.0
2006-09-11 21:15:00,219.199,219.248,219.175,219.184,317100002.0
2006-09-11 21:16:00,219.188,219.238,219.155,219.191,81800001.0
2006-09-11 21:17:00,219.182,219.204,219.16,219.199,201000000.0
2006-09-11 21:18:00,219.198,219.207,219.143,219.188,124600000.0
2006-09-11 21:19:00,219.202,219.213,219.195,219.2,322800003.0
2006-09-11 21:20:00,219.189,219.236,219.152,219.184,401499999.0
2006-09-11 21:21:00,219.203,219.228,219.159,219.176,283700000.0
2006-09-11 21:22:00,219.195,219.21,219.169,219.185,192100000.0
2006-09-11 21:23:00,219.182,219.182,219.138,219.166,179600000.0
2006-09-11 21:24:00,219.115,219.169,219.108,219.166,248600000.0
2006-09-11 21:25:00,219.145,219.166,219.125,219.14,254300001.0
2006-09-11 21:26:00,219.128,219.128,219.055,219.107,94500000.0
2006-09-11 21:27:00,219.122,219.127,219.105,219.113,143599999.0
2006-09-11 21:28:00,219.116,219.15,219.101,219.15,141800000.0
2006-09-11 21:29:00,219.145,219.145,219.131,219.131,87400000.0
2006-09-11 21:30:00,219.136,219.137,219.079,219.105,130500000.0
2006-09-11 21:31:00,219.138,219.164,219.123,219.123,83100000.0
2006-09-11 21:32:00,219.144,219.152,219.103,219.131,91400000.0
2006-09-11 21:33:00,219.125,219.16,219.109,219.109,176400001.0
2006-09-11 21:34:00,219.137,219.139,219.109,219.112,104700001.0
2006-09-11 21:35:00,219.111,219.16,219.107,219.155,57800000.0
2006-09-11 21:36:00,219.142,219.142,219.077,219.126,68300000.0
2006-09-11 21:37:00,219.115,219.136,219.107,219.136,140999999.0
2006-09-11 21:38:00,219.133,219.168,219.127,219.142,42900000.0
2006-09-11 21:39:00,219.137,219.146,219.103,219.103,48399999.0
2006-09-11 21:40:00,219.099,219.114,219.086,219.111,46200000.0
2006-09-11 21:41:00,219.114,219.135,219.097,219.097,38200000.0
2006-09-11 21:42:00,219.107,219.126,219.057,219.113,125399999.0
2006-09-11 21:43:00,219.12,219.12,219.074,219.106,90100000.0
2006-09-11 21:44:00,219.117,219.148,219.092,219.135,223700001.0
2006-09-11 21:45:00,219.125,219.128,219.079,219.098,88899999.0
2006-09-11 21:46:00,219.117,219.127,219.086,219.127,109299999.0
2006-09-11 21:47:00,219.133,219.133,219.081,219.118,96800000.0
2006-09-11 21:48:00,219.117,219.137,219.111,219.129,104800000.0
2006-09-11 21:49:00,219.11,219.11,219.067,219.084,76000000.0
2006-09-11 21:50:00,219.081,219.11,219.081,219.101,35700000.0
2006-09-11 21:51:00,219.118,219.128,219.105,219.112,117899999.0
2006-09-11 21:52:00,219.11,219.157,219.11,219.157,39200000.0
2006-09-11 21:53:00,219.132,219.143,219.112,219.143,61699999.0
2006-09-11 21:54:00,219.142,219.142,219.079,219.136,62000000.0
2006-09-11 21:55:00,219.138,219.153,219.13,219.153,45100000.0
2006-09-11 21:56:00,219.137,219.144,219.109,219.119,70500001.0
2006-09-11 21:57:00,219.123,219.141,219.102,219.132,81800000.0
2006-09-11 21:58:00,219.128,219.153,219.11,219.141,94000000.0
2006-09-11 21:59:00,219.157,219.183,219.114,219.141,146900001.0
2006-09-11 22:00:00,219.137,219.191,219.137,219.185,199299999.0
2006-09-11 22:01:00,219.184,219.185,219.125,219.185,138899999.0
2006-09-11 22:02:00,219.175,219.175,219.123,219.165,298000002.0
2006-09-11 22:03:00,219.148,219.163,219.109,219.136,68700000.0
2006-09-11 22:04:00,219.151,219.174,219.144,219.173,194300000.0
2006-09-11 22:05:00,219.159,219.166,219.128,219.14,76900001.0
2006-09-11 22:06:00,219.157,219.171,219.157,219.165,48600000.0
2006-09-11 22:07:00,219.159,219.195,219.159,219.195,84300001.0
2006-09-11 22:08:00,219.204,219.21,219.196,219.21,83000000.0
2006-09-11 22:09:00,219.19,219.19,219.151,219.175,61499998.0
2006-09-11 22:10:00,219.177,219.183,219.141,219.163,59400000.0
2006-09-11 22:11:00,219.161,219.18,219.143,219.169,109299999.0
2006-09-11 22:12:00,219.145,219.16,219.114,219.155,160900001.0
2006-09-11 22:13:00,219.144,219.158,219.129,219.158,77799998.0
2006-09-11 22:14:00,219.184,219.194,219.143,219.143,48600000.0
2006-09-11 22:15:00,219.155,219.195,219.138,219.14,194800002.0
2006-09-11 22:16:00,219.137,219.249,219.137,219.203,187700000.0
2006-09-11 22:17:00,219.199,219.211,219.177,219.21,59900001.0
2006-09-11 22:18:00,219.209,219.213,219.165,219.169,70300000.0
2006-09-11 22:19:00,219.203,219.213,219.147,219.195,51600000.0
2006-09-11 22:20:00,219.222,219.222,219.165,219.208,65100000.0
2006-09-11 22:21:00,219.224,219.235,219.219,219.221,61200000.0
2006-09-11 22:22:00,219.229,219.256,219.225,219.253,62700000.0
2006-09-11 22:23:00,219.248,219.272,219.21,219.22,95200000.0
2006-09-11 22:24:00,219.265,219.286,219.258,219.284,39300000.0
2006-09-11 22:25:00,219.274,219.303,219.241,219.265,55600000.0
2006-09-11 22:26:00,219.259,219.275,219.242,219.275,87200000.0
2006-09-11 22:27:00,219.278,219.302,219.273,219.277,236099999.0
2006-09-11 22:28:00,219.334,219.401,219.334,219.374,40800000.0
2006-09-11 22:29:00,219.419,219.428,219.375,219.379,237600001.0
2006-09-11 22:30:00,219.415,219.428,219.379,219.417,61900000.0
2006-09-11 22:31:00,219.426,219.429,219.416,219.423,70300000.0
2006-09-11 22:32:00,219.414,219.439,219.401,219.404,95300000.0
2006-09-11 22:33:00,219.417,219.418,219.369,219.406,203800000.0
2006-09-11 22:34:00,219.418,219.429,219.377,219.412,274400001.0
2006-09-11 22:35:00,219.413,219.431,219.37,219.431,63700000.0
2006-09-11 22:36:00,219.405,219.434,219.385,219.431,87200000.0
2006-09-11 22:37:00,219.443,219.448,219.399,219.448,72000000.0
2006-09-11 22:38:00,219.445,219.457,219.413,219.448,52500000.0
2006-09-11 22:39:00,219.439,219.473,219.425,219.451,39500000.0
2006-09-11 22:40:00,219.436,219.464,219.432,219.435,73900000.0
2006-09-11 22:41:00,219.417,219.426,219.376,219.426,63500000.0
2006-09-11 22:42:00,219.429,219.433,219.363,219.363,49000001.0
2006-09-11 22:43:00,219.426,219.431,219.396,219.396,72700000.0
2006-09-11 22:44:00,219.405,219.405,219.343,219.377,99800001.0
2006-09-11 22:45:00,219.389,219.389,219.367,219.388,125100001.0
2006-09-11 22:46:00,219.371,219.375,219.311,219.341,77700000.0
2006-09-11 22:47:00,219.348,219.355,219.297,219.348,89099999.0
2006-09-11 22:48:00,219.339,219.378,219.306,219.378,77900000.0
2006-09-11 22:49:00,219.377,219.377,219.347,219.347,44100000.0
2006-09-11 22:50:00,219.356,219.415,219.333,219.415,29900000.0
2006-09-11 22:51:00,219.428,219.428,219.395,219.395,118400002.0
2006-09-11 22:52:00,219.39,219.43,219.364,219.43,46600000.0
2006-09-11 22:53:00,219.394,219.419,219.346,219.409,145500002.0
2006-09-11 22:54:00,219.383,219.418,219.364,219.418,87400000.0
2006-09-11 22:55:00,219.39,219.413,219.374,219.397,66199999.0
2006-09-11 22:56:00,219.445,219.49,219.445,219.469,92900000.0
2006-09-11 22:57:00,219.467,219.468,219.425,219.468,146800002.0
2006-09-11 22:58:00,219.48,219.493,219.46,219.46,27000000.0
2006-09-11 22:59:00,219.471,219.505,219.461,219.497,84200000.0
2006-09-11 23:00:00,219.495,219.495,219.463,219.468,55600000.0
2006-09-11 23:01:00,219.461,219.488,219.435,219.488,46200000.0
2006-09-11 23:02:00,219.471,219.492,219.465,219.491,55299999.0
2006-09-11 23:03:00,219.478,219.516,219.476,219.496,46200000.0
2006-09-11 23:04:00,219.5,219.5,219.467,219.482,25400000.0
2006-09-11 23:05:00,219.49,219.507,219.453,219.458,46700000.0
2006-09-11 23:06:00,219.448,219.487,219.422,219.478,55000000.0
2006-09-11 23:07:00,219.483,219.483,219.47,219.471,34400000.0
2006-09-11 23:08:00,219.454,219.48,219.446,219.48,44400000.0
2006-09-11 23:09:00,219.49,219.49,219.455,219.475,82400000.0
2006-09-11 23:10:00,219.441,219.464,219.424,219.437,50600000.0
2006-09-11 23:11:00,219.434,219.452,219.386,219.403,52800000.0
2006-09-11 23:12:00,219.401,219.448,219.385,219.404,45100000.0
2006-09-11 23:13:00,219.444,219.461,219.415,219.433,64999999.0
2006-09-11 23:14:00,219.407,219.415,219.36,219.415,34600000.0
2006-09-11 23:15:00,219.402,219.402,219.334,219.368,37600000.0
2006-09-11 23:16:00,219.388,219.388,219.348,219.378,77200000.0
2006-09-11 23:17:00,219.405,219.435,219.377,219.419,39300000.0
2006-09-11 23:18:00,219.372,219.387,219.332,219.371,24300000.0
2006-09-11 23:19:00,219.351,219.382,219.337,219.339,36300000.0
2006-09-11 23:20:00,219.37,219.396,219.37,219.384,47300001.0
2006-09-11 23:21:00,219.398,219.398,219.337,219.368,50400000.0
2006-09-11 23:22:00,219.375,219.399,219.352,219.385,27700000.0
2006-09-11 23:23:00,219.362,219.406,219.335,219.391,61899999.0
2006-09-11 23:24:00,219.385,219.404,219.356,219.393,57700001.0
2006-09-11 23:25:00,219.41,219.417,219.368,219.4,109300000.0
2006-09-11 23:26:00,219.405,219.405,219.344,219.352,30100000.0
2006-09-11 23:27:00,219.379,219.395,219.292,219.306,53300000.0
2006-09-11 23:28:00,219.308,219.339,219.287,219.296,65100001.0
2006-09-11 23:29:00,219.306,219.323,219.292,219.311,23900000.0
2006-09-11 23:30:00,219.306,219.309,219.286,219.286,76200000.0
2006-09-11 23:31:00,219.325,219.325,219.301,219.301,86300001.0
2006-09-11 23:32:00,219.306,219.376,219.282,219.306,44200000.0
2006-09-11 23:33:00,219.268,219.292,219.227,219.227,52600000.0
2006-09-11 23:34:00,219.228,219.3,219.228,219.293,70400000.0
2006-09-11 23:35:00,219.258,219.297,219.258,219.289,46500000.0
2006-09-11 23:36:00,219.269,219.287,219.246,219.28,53100000.0
2006-09-11 23:37:00,219.286,219.286,219.235,219.261,59900000.0
2006-09-11 23:38:00,219.272,219.275,219.263,219.27,44600000.0
2006-09-11 23:39:00,219.273,219.307,219.254,219.307,42900000.0
2006-09-11 23:40:00,219.313,219.321,219.299,219.299,71700000.0
2006-09-11 23:41:00,219.333,219.358,219.31,219.314,32800001.0
2006-09-11 23:42:00,219.305,219.324,219.295,219.302,23500000.0
2006-09-11 23:43:00,219.32,219.354,219.269,219.3,20100000.0
2006-09-11 23:44:00,219.286,219.335,219.27,219.327,46000000.0
2006-09-11 23:45:00,219.305,219.313,219.295,219.295,67500001.0
2006-09-11 23:46:00,219.325,219.349,219.254,219.273,26100000.0
2006-09-11 23:47:00,219.3,219.327,219.273,219.288,44100000.0
2006-09-11 23:48:00,219.278,219.295,219.24,219.295,31900000.0
2006-09-11 23:49:00,219.286,219.287,219.264,219.285,48500000.0
2006-09-11 23:50:00,219.293,219.293,219.227,219.263,20000000.0
2006-09-11 23:51:00,219.259,219.292,219.233,219.289,25600000.0
2006-09-11 23:52:00,219.21,219.248,219.162,219.162,56900000.0
2006-09-11 23:53:00,219.289,219.303,219.28,219.28,72800000.0
2006-09-11 23:54:00,219.274,219.274,219.202,219.203,39100000.0
2006-09-11 23:55:00,219.259,219.259,219.216,219.242,28100000.0
2006-09-11 23:56:00,219.287,219.289,219.275,219.277,35500000.0
2006-09-11 23:57:00,219.251,219.266,219.196,219.266,26700000.0
2006-09-11 23:58:00,219.271,219.287,219.246,219.282,54200000.0
2006-09-11 23:59:00,219.276,219.322,219.276,219.322,38200000.0
2006-09-12 00:00:00,219.335,219.335,219.285,219.305,52200000.0
2006-09-12 00:01:00,219.324,219.341,219.269,219.33,34500000.0
2006-09-12 00:02:00,219.292,219.323,219.239,219.323,33600000.0
2006-09-12 00:03:00,219.317,219.317,219.177,219.188,39600000.0
2006-09-12 00:04:00,219.303,219.335,219.019,219.019,58600000.0
2006-09-12 00:05:00,219.067,219.196,219.067,219.183,42300000.0
2006-09-12 00:06:00,219.318,219.322,219.304,219.32,39400001.0
2006-09-12 00:07:00,219.346,219.346,219.309,219.346,66200000.0
2006-09-12 00:08:00,219.333,219.353,219.316,219.34,34300000.0
2006-09-12 00:09:00,219.32,219.358,219.291,219.355,26700000.0
2006-09-12 00:10:00,219.349,219.352,219.316,219.327,59500002.0
2006-09-12 00:11:00,219.318,219.356,219.316,219.332,34000000.0
2006-09-12 00:12:00,219.322,219.336,219.303,219.322,63000000.0
2006-09-12 00:13:00,219.329,219.344,219.324,219.324,49300000.0
2006-09-12 00:14:00,219.315,219.325,219.294,219.315,77700001.0
2006-09-12 00:15:00,219.314,219.339,219.303,219.308,38200000.0
2006-09-12 00:16:00,219.325,219.347,219.313,219.342,37500000.0
2006-09-12 00:17:00,219.335,219.344,219.316,219.343,56099999.0
2006-09-12 00:18:00,219.303,219.34,219.279,219.324,49500000.0
2006-09-12 00:19:00,219.352,219.365,219.321,219.364,45300000.0
2006-09-12 00:20:00,219.359,219.359,219.294,219.313,70100000.0
2006-09-12 00:21:00,219.339,219.339,219.311,219.325,43300000.0
2006-09-12 00:22:00,219.342,219.355,219.319,219.355,35400000.0
2006-09-12 00:23:00,219.35,219.376,219.314,219.375,40600000.0
2006-09-12 00:24:00,219.389,219.394,219.309,219.322,31000000.0
2006-09-12 00:25:00,219.411,219.422,219.343,219.343,46200000.0
2006-09-12 00:26:00,219.4,219.419,219.379,219.408,42500000.0
2006-09-12 00:27:00,219.39,219.41,219.361,219.392,39800000.0
2006-09-12 00:28:00,219.412,219.419,219.363,219.409,42700000.0
2006-09-12 00:29:00,219.381,219.381,219.308,219.353,77800000.0
2006-09-12 00:30:00,219.353,219.355,219.314,219.314,27400000.0
2006-09-12 00:31:00,219.298,219.333,219.273,219.333,46500000.0
2006-09-12 00:32:00,219.339,219.35,219.329,219.329,33100000.0
2006-09-12 00:33:00,219.277,219.31,219.264,219.299,28800000.0
2006-09-12 00:34:00,219.298,219.298,219.223,219.265,53100000.0
2006-09-12 00:35:00,219.271,219.304,219.253,219.29,45000000.0
2006-09-12 00:36:00,219.288,219.309,219.286,219.293,37300000.0
2006-09-12 00:37:00,219.298,219.328,219.282,219.328,64099999.0
2006-09-12 00:38:00,219.301,219.327,219.275,219.314,37800000.0
2006-09-12 00:39:00,219.316,219.322,219.293,219.299,38500000.0
2006-09-12 00:40:00,219.326,219.351,219.326,219.338,31200000.0
2006-09-12 00:41:00,219.341,219.341,219.3,219.32,46800000.0
2006-09-12 00:42:00,219.32,219.33,219.308,219.315,32200000.0
2006-09-12 00:43:00,219.308,219.308,219.275,219.275,37900000.0
2006-09-12 00:44:00,219.3,219.325,219.271,219.325,53200000.0
2006-09-12 00:45:00,219.326,219.344,219.326,219.344,8700000.0
2006-09-12 00:46:00,219.342,219.357,219.288,219.32,66800000.0
2006-09-12 00:47:00,219.356,219.356,219.316,219.351,31500000.0
2006-09-12 00:48:00,219.337,219.351,219.316,219.316,39700000.0
2006-09-12 00:49:00,219.319,219.351,219.319,219.337,59999999.0
2006-09-12 00:50:00,219.382,219.408,219.381,219.399,44100000.0
2006-09-12 00:51:00,219.37,219.37,219.322,219.355,59800001.0
2006-09-12 00:52:00,219.367,219.367,219.317,219.317,61200000.0
2006-09-12 00:53:00,219.33,219.336,219.318,219.336,82500000.0
2006-09-12 00:54:00,219.326,219.326,219.283,219.314,35200000.0
2006-09-12 00:55:00,219.309,219.309,219.284,219.29,39700000.0
2006-09-12 00:56:00,219.296,219.342,219.296,219.342,27400000.0
2006-09-12 00:57:00,219.357,219.38,219.348,219.38,68600001.0
2006-09-12 00:58:00,219.354,219.368,219.347,219.352,53399999.0
2006-09-12 00:59:00,219.347,219.355,219.313,219.313,53100000.0
2006-09-12 01:00:00,219.313,219.319,219.291,219.3,105800002.0
2006-09-12 01:01:00,219.3,219.314,219.273,219.314,39800000.0
2006-09-12 01:02:00,219.324,219.324,219.288,219.318,72300000.0
2006-09-12 01:03:00,219.315,219.335,219.302,219.315,47500000.0
2006-09-12 01:04:00,219.33,219.33,219.287,219.312,63400000.0
2006-09-12 01:05:00,219.315,219.315,219.272,219.304,27800000.0
2006-09-12 01:06:00,219.318,219.335,219.316,219.327,45700000.0
2006-09-12 01:07:00,219.302,219.314,219.275,219.292,39400000.0
2006-09-12 01:08:00,219.297,219.297,219.225,219.225,34400000.0
2006-09-12 01:09:00,219.272,219.272,219.226,219.263,41400000.0
2006-09-12 01:10:00,219.233,219.317,219.233,219.317,16300000.0
2006-09-12 01:11:00,219.331,219.341,219.26,219.26,53500000.0
2006-09-12 01:12:00,219.318,219.318,219.292,219.31,38200000.0
2006-09-12 01:13:00,219.282,219.311,219.255,219.305,60300000.0
2006-09-12 01:14:00,219.317,219.328,219.28,219.28,63300000.0
2006-09-12 01:15:00,219.279,219.297,219.258,219.297,63100000.0
2006-09-12 01:16:00,219.302,219.309,219.281,219.301,53799999.0
2006-09-12 01:17:00,219.276,219.294,219.236,219.288,51499999.0
2006-09-12 01:18:00,219.297,219.31,219.249,219.286,63200001.0
2006-09-12 01:19:00,219.296,219.303,219.264,219.303,53999999.0
2006-09-12 01:20:00,219.312,219.312,219.24,219.25,66099999.0
2006-09-12 01:21:00,219.278,219.283,219.267,219.272,91900000.0
2006-09-12 01:22:00,219.274,219.278,219.22,219.256,47400000.0
2006-09-12 01:23:00,219.25,219.263,219.213,219.263,42400000.0
2006-09-12 01:24:00,219.299,219.299,219.247,219.277,68799999.0
2006-09-12 01:25:00,219.265,219.297,219.248,219.275,63300000.0
2006-09-12 01:26:00,219.214,219.277,219.214,219.271,51300000.0
2006-09-12 01:27:00,219.272,219.272,219.222,219.239,35800000.0
2006-09-12 01:28:00,219.188,219.243,219.188,219.243,17500000.0
2006-09-12 01:29:00,219.225,219.241,219.195,219.221,53700000.0
2006-09-12 01:30:00,219.218,219.276,219.213,219.276,37300000.0
2006-09-12 01:31:00,219.227,219.244,219.186,219.186,70700001.0
2006-09-12 01:32:00,219.252,219.263,219.235,219.263,39700001.0
2006-09-12 01:33:00,219.257,219.257,219.191,219.255,42500000.0
2006-09-12 01:34:00,219.276,219.28,219.216,219.216,27900000.0
2006-09-12 01:35:00,219.274,219.301,219.274,219.301,37100000.0
2006-09-12 01:36:00,219.307,219.308,219.293,219.299,33100000.0
2006-09-12 01:37:00,219.296,219.296,219.257,219.293,52500000.0
2006-09-12 01:38:00,219.279,219.313,219.279,219.309,33100001.0
2006-09-12 01:39:00,219.32,219.331,219.31,219.31,49200001.0
2006-09-12 01:40:00,219.317,219.371,219.317,219.331,55300000.0
2006-09-12 01:41:00,219.357,219.369,219.323,219.33,22100000.0
2006-09-12 01:42:00,219.368,219.385,219.368,219.381,37800000.0
2006-09-12 01:43:00,219.387,219.448,219.387,219.448,54800000.0
2006-09-12 01:44:00,219.48,219.488,219.457,219.47,65500002.0
2006-09-12 01:45:00,219.469,219.469,219.431,219.44,53000000.0
2006-09-12 01:46:00,219.453,219.457,219.417,219.429,34700000.0
2006-09-12 01:47:00,219.434,219.448,219.434,219.437,42600000.0
2006-09-12 01:48:00,219.418,219.424,219.384,219.411,67199999.0
2006-09-12 01:49:00,219.405,219.405,219.364,219.381,56800000.0
2006-09-12 01:50:00,219.379,219.417,219.368,219.416,91400000.0
2006-09-12 01:51:00,219.414,219.445,219.414,219.438,47800000.0
2006-09-12 01:52:00,219.437,219.476,219.437,219.474,45400000.0
2006-09-12 01:53:00,219.454,219.477,219.454,219.456,26300000.0
2006-09-12 01:54:00,219.443,219.449,219.415,219.44,81000000.0
2006-09-12 01:55:00,219.416,219.437,219.382,219.433,53800001.0
2006-09-12 01:56:00,219.421,219.421,219.374,219.374,26300000.0
2006-09-12 01:57:00,219.428,219.445,219.42,219.42,43500001.0
2006-09-12 01:58:00,219.41,219.441,219.409,219.427,48700000.0
2006-09-12 01:59:00,219.431,219.442,219.416,219.416,38700000.0
2006-09-12 02:00:00,219.404,219.404,219.345,219.345,32299999.0
2006-09-12 02:01:00,219.327,219.343,219.305,219.305,77299998.0
2006-09-12 02:02:00,219.351,219.376,219.325,219.356,50100000.0
2006-09-12 02:03:00,219.356,219.356,219.312,219.348,32500000.0
2006-09-12 02:04:00,219.347,219.348,219.323,219.323,22700000.0
2006-09-12 02:05:00,219.348,219.348,219.292,219.292,59900000.0
2006-09-12 02:06:00,219.335,219.335,219.285,219.294,60100000.0
2006-09-12 02:07:00,219.331,219.331,219.302,219.317,82900000.0
2006-09-12 02:08:00,219.309,219.322,219.277,219.277,71100000.0
2006-09-12 02:09:00,219.299,219.313,219.264,219.264,41000000.0
2006-09-12 02:10:00,219.323,219.342,219.298,219.314,111600000.0
2006-09-12 02:11:00,219.322,219.341,219.314,219.326,38900000.0
2006-09-12 02:12:00,219.332,219.35,219.287,219.316,43100000.0
2006-09-12 02:13:00,219.291,219.352,219.272,219.341,34200000.0
2006-09-12 02:14:00,219.345,219.348,219.3,219.311,57600000.0
2006-09-12 02:15:00,219.321,219.325,219.285,219.306,50200001.0
2006-09-12 02:16:00,219.322,219.322,219.273,219.305,49200000.0
2006-09-12 02:17:00,219.308,219.321,219.277,219.319,47900001.0
2006-09-12 02:18:00,219.317,219.339,219.317,219.339,66000000.0
2006-09-12 02:19:00,219.337,219.337,219.3,219.305,60999999.0
2006-09-12 02:20:00,219.272,219.331,219.258,219.331,43699999.0
2006-09-12 02:21:00,219.333,219.333,219.29,219.325,38000000.0
2006-09-12 02:22:00,219.339,219.339,219.318,219.339,57600000.0
2006-09-12 02:23:00,219.328,219.36,219.306,219.349,34599999.0
2006-09-12 02:24:00,219.373,219.383,219.353,219.382,40600000.0
2006-09-12 02:25:00,219.377,219.377,219.331,219.368,43300000.0
2006-09-12 02:26:00,219.373,219.395,219.349,219.374,94500000.0
2006-09-12 02:27:00,219.362,219.395,219.355,219.395,55800000.0
2006-09-12 02:28:00,219.388,219.398,219.346,219.398,44800001.0
2006-09-12 02:29:00,219.401,219.423,219.371,219.414,42800000.0
2006-09-12 02:30:00,219.407,219.431,219.395,219.431,51500000.0
2006-09-12 02:31:00,219.465,219.465,219.434,219.449,42599999.0
2006-09-12 02:32:00,219.452,219.461,219.435,219.435,38800000.0
2006-09-12 02:33:00,219.448,219.452,219.385,219.423,60800000.0
2006-09-12 02:34:00,219.452,219.452,219.439,219.45,33200000.0
2006-09-12 02:35:00,219.441,219.468,219.411,219.468,49800000.0
2006-09-12 02:36:00,219.445,219.475,219.399,219.475,18000000.0
2006-09-12 02:37:00,219.478,219.509,219.465,219.509,65000000.0
2006-09-12 02:38:00,219.499,219.512,219.453,219.453,30500000.0
2006-09-12 02:39:00,219.488,219.505,219.485,219.493,62200000.0
2006-09-12 02:40:00,219.487,219.489,219.442,219.442,77400000.0
2006-09-12 02:41:00,219.533,219.533,219.453,219.505,66200001.0
2006-09-12 02:42:00,219.524,219.526,219.506,219.507,73599999.0
2006-09-12 02:43:00,219.488,219.54,219.473,219.54,43300000.0
2006-09-12 02:44:00,219.551,219.572,219.542,219.57,42700000.0
2006-09-12 02:45:00,219.552,219.573,219.521,219.573,62500000.0
2006-09-12 02:46:00,219.568,219.645,219.562,219.645,44600000.0
2006-09-12 02:47:00,219.641,219.641,219.6,219.6,45900000.0
2006-09-12 02:48:00,219.586,219.593,219.546,219.575,81399999.0
2006-09-12 02:49:00,219.594,219.623,219.581,219.608,52500000.0
2006-09-12 02:50:00,219.607,219.638,219.595,219.638,52200000.0
2006-09-12 02:51:00,219.634,219.634,219.591,219.605,35800000.0
2006-09-12 02:52:00,219.587,219.623,219.587,219.617,27200000.0
2006-09-12 02:53:00,219.622,219.639,219.597,219.621,32700000.0
2006-09-12 02:54:00,219.593,219.654,219.593,219.654,38200000.0
2006-09-12 02:55:00,219.634,219.647,219.611,219.647,49599999.0
2006-09-12 02:56:00,219.649,219.675,219.635,219.635,64700001.0
2006-09-12 02:57:00,219.638,219.67,219.638,219.643,38100000.0
2006-09-12 02:58:00,219.603,219.656,219.585,219.656,34600000.0
2006-09-12 02:59:00,219.656,219.695,219.647,219.695,71399999.0
2006-09-12 03:00:00,219.708,219.742,219.708,219.732,64300000.0
2006-09-12 03:01:00,219.756,219.777,219.74,219.777,46999999.0
2006-09-12 03:02:00,219.774,219.813,219.774,219.792,91700000.0
2006-09-12 03:03:00,219.797,219.797,219.759,219.759,27600000.0
2006-09-12 03:04:00,219.732,219.755,219.699,219.745,60300001.0
2006-09-12 03:05:00,219.742,219.759,219.736,219.742,53400000.0
2006-09-12 03:06:00,219.736,219.782,219.7,219.782,51700000.0
2006-09-12 03:07:00,219.766,219.792,219.748,219.787,41300000.0
2006-09-12 03:08:00,219.787,219.789,219.747,219.747,27299999.0
2006-09-12 03:09:00,219.735,219.751,219.727,219.744,53400000.0
2006-09-12 03:10:00,219.717,219.759,219.699,219.731,79199999.0
2006-09-12 03:11:00,219.737,219.737,219.703,219.711,47499999.0
2006-09-12 03:12:00,219.733,219.733,219.724,219.725,17400000.0
2006-09-12 03:13:00,219.734,219.734,219.698,219.698,52000000.0
2006-09-12 03:14:00,219.716,219.735,219.7,219.7,37200000.0
2006-09-12 03:15:00,219.732,219.767,219.732,219.767,23000000.0
2006-09-12 03:16:00,219.738,219.74,219.711,219.74,44400000.0
2006-09-12 03:17:00,219.731,219.771,219.731,219.769,34400000.0
2006-09-12 03:18:00,219.779,219.796,219.756,219.776,89700000.0
2006-09-12 03:19:00,219.785,219.786,219.724,219.769,19900000.0
2006-09-12 03:20:00,219.784,219.805,219.777,219.788,41400000.0
2006-09-12 03:21:00,219.794,219.794,219.74,219.788,79999999.0
2006-09-12 03:22:00,219.8,219.825,219.8,219.82,81800001.0
2006-09-12 03:23:00,219.854,219.867,219.825,219.836,77200000.0
2006-09-12 03:24:00,219.858,219.869,219.804,219.83,63400000.0
2006-09-12 03:25:00,219.812,219.834,219.785,219.815,80500001.0
2006-09-12 03:26:00,219.798,219.814,219.783,219.783,34700000.0
2006-09-12 03:27:00,219.797,219.812,219.771,219.771,29300000.0
2006-09-12 03:28:00,219.758,219.77,219.716,219.762,23600000.0
2006-09-12 03:29:00,219.787,219.787,219.757,219.77,53700000.0
2006-09-12 03:30:00,219.77,219.774,219.71,219.71,50000000.0
2006-09-12 03:31:00,219.78,219.78,219.742,219.772,34400000.0
2006-09-12 03:32:00,219.766,219.766,219.745,219.745,70900000.0
2006-09-12 03:33:00,219.708,219.721,219.696,219.707,28400000.0
2006-09-12 03:34:00,219.718,219.743,219.718,219.73,70300000.0
2006-09-12 03:35:00,219.722,219.735,219.717,219.717,59699999.0
2006-09-12 03:36:00,219.733,219.744,219.73,219.73,74199999.0
2006-09-12 03:37:00,219.723,219.739,219.709,219.73,15500000.0
2006-09-12 03:38:00,219.734,219.734,219.704,219.733,47500000.0
2006-09-12 03:39:00,219.716,219.741,219.698,219.741,43700000.0
2006-09-12 03:40:00,219.717,219.734,219.692,219.725,44600000.0
2006-09-12 03:41:00,219.727,219.727,219.683,219.706,46900000.0
2006-09-12 03:42:00,219.706,219.734,219.697,219.697,64600000.0
2006-09-12 03:43:00,219.705,219.721,219.702,219.709,53400001.0
2006-09-12 03:44:00,219.709,219.709,219.677,219.687,53500000.0
2006-09-12 03:45:00,219.687,219.702,219.668,219.702,88100001.0
2006-09-12 03:46:00,219.696,219.7,219.677,219.677,67900001.0
2006-09-12 03:47:00,219.691,219.692,219.655,219.692,72300000.0
2006-09-12 03:48:00,219.666,219.702,219.643,219.702,32100000.0
2006-09-12 03:49:00,219.721,219.721,219.691,219.708,27600000.0
2006-09-12 03:50:00,219.694,219.735,219.682,219.735,37600000.0
2006-09-12 03:51:00,219.74,219.754,219.731,219.747,42500000.0
2006-09-12 03:52:00,219.751,219.774,219.751,219.76,54900000.0
2006-09-12 03:53:00,219.751,219.763,219.728,219.728,43000000.0
2006-09-12 03:54:00,219.717,219.717,219.685,219.685,45100000.0
2006-09-12 03:55:00,219.7,219.7,219.668,219.679,53300000.0
2006-09-12 03:56:00,219.667,219.708,219.667,219.703,48300000.0
2006-09-12 03:57:00,219.704,219.719,219.697,219.71,60000000.0
2006-09-12 03:58:00,219.714,219.722,219.709,219.719,64100000.0
2006-09-12 03:59:00,219.724,219.724,219.706,219.718,32800000.0
2006-09-12 04:00:00,219.714,219.726,219.708,219.721,38200000.0
2006-09-12 04:01:00,219.714,219.715,219.685,219.685,37000000.0
2006-09-12 04:02:00,219.676,219.689,219.663,219.67,47000000.0
2006-09-12 04:03:00,219.678,219.678,219.623,219.667,52300000.0
2006-09-12 04:04:00,219.654,219.682,219.635,219.678,39000000.0
2006-09-12 04:05:00,219.677,219.677,219.657,219.662,81100000.0
2006-09-12 04:06:00,219.659,219.673,219.644,219.658,82099999.0
2006-09-12 04:07:00,219.611,219.677,219.603,219.677,44899999.0
2006-09-12 04:08:00,219.675,219.675,219.634,219.66,71499999.0
2006-09-12 04:09:00,219.667,219.671,219.613,219.671,63400000.0
2006-09-12 04:10:00,219.658,219.658,219.629,219.629,58200001.0
2006-09-12 04:11:00,219.651,219.694,219.651,219.66,68500001.0
2006-09-12 04:12:00,219.683,219.713,219.683,219.697,58000000.0
2006-09-12 04:13:00,219.687,219.687,219.663,219.676,43800000.0
2006-09-12 04:14:00,219.679,219.698,219.672,219.698,48999999.0
2006-09-12 04:15:00,219.698,219.721,219.628,219.721,93499999.0
2006-09-12 04:16:00,219.71,219.71,219.667,219.667,57000001.0
2006-09-12 04:17:00,219.652,219.652,219.626,219.638,39500000.0
2006-09-12 04:18:00,219.606,219.633,219.589,219.604,50799999.0
2006-09-12 04:19:00,219.629,219.648,219.621,219.648,45100000.0
2006-09-12 04:20:00,219.65,219.655,219.636,219.636,52200000.0
2006-09-12 04:21:00,219.644,219.674,219.644,219.668,35900000.0
2006-09-12 04:22:00,219.649,219.659,219.604,219.651,53600000.0
2006-09-12 04:23:00,219.651,219.67,219.651,219.67,36100000.0
2006-09-12 04:24:00,219.676,219.677,219.648,219.674,68999999.0
2006-09-12 04:25:00,219.612,219.656,219.612,219.641,33800000.0
2006-09-12 04:26:00,219.583,219.646,219.574,219.641,44300001.0
2006-09-12 04:27:00,219.618,219.642,219.602,219.635,54799999.0
2006-09-12 04:28:00,219.589,219.648,219.589,219.648,22000000.0
2006-09-12 04:29:00,219.643,219.647,219.628,219.63,28600000.0
2006-09-12 04:30:00,219.647,219.647,219.599,219.599,50000000.0
2006-09-12 04:31:00,219.582,219.59,219.558,219.59,60099999.0
2006-09-12 04:32:00,219.584,219.584,219.564,219.576,40000000.0
2006-09-12 04:33:00,219.584,219.588,219.578,219.583,14300000.0
2006-09-12 04:34:00,219.557,219.577,219.531,219.577,27400000.0
2006-09-12 04:35:00,219.577,219.59,219.545,219.545,68000000.0
2006-09-12 04:36:00,219.571,219.593,219.571,219.593,40599999.0
2006-09-12 04:37:00,219.586,219.586,219.528,219.585,40100000.0
2006-09-12 04:38:00,219.574,219.587,219.558,219.587,32600000.0
2006-09-12 04:39:00,219.583,219.637,219.556,219.637,39000000.0
2006-09-12 04:40:00,219.583,219.647,219.575,219.63,51000000.0
2006-09-12 04:41:00,219.632,219.632,219.583,219.603,28000000.0
2006-09-12 04:42:00,219.624,219.65,219.624,219.624,66600000.0
2006-09-12 04:43:00,219.648,219.672,219.638,219.655,23900000.0
2006-09-12 04:44:00,219.672,219.672,219.614,219.643,53200000.0
2006-09-12 04:45:00,219.627,219.648,219.593,219.635,39800000.0
2006-09-12 04:46:00,219.631,219.631,219.588,219.588,33600000.0
2006-09-12 04:47:00,219.611,219.627,219.596,219.619,35600000.0
2006-09-12 04:48:00,219.625,219.65,219.596,219.647,74400001.0
2006-09-12 04:49:00,219.635,219.647,219.597,219.641,47400000.0
2006-09-12 04:50:00,219.642,219.642,219.582,219.623,60900000.0
2006-09-12 04:51:00,219.635,219.639,219.627,219.631,18400000.0
2006-09-12 04:52:00,219.572,219.628,219.572,219.628,59900000.0
2006-09-12 04:53:00,219.652,219.652,219.622,219.633,39700000.0
2006-09-12 04:54:00,219.624,219.624,219.598,219.615,58000000.0
2006-09-12 04:55:00,219.62,219.644,219.56,219.57,54499999.0
2006-09-12 04:56:00,219.571,219.603,219.551,219.588,46900000.0
2006-09-12 04:57:00,219.599,219.618,219.59,219.59,45300000.0
2006-09-12 04:58:00,219.584,219.607,219.552,219.593,47100000.0
2006-09-12 04:59:00,219.616,219.625,219.588,219.613,90200000.0
2006-09-12 05:00:00,219.59,219.649,219.576,219.62,47100000.0
2006-09-12 05:01:00,219.59,219.603,219.561,219.579,59900000.0
2006-09-12 05:02:00,219.615,219.625,219.597,219.603,56700000.0
2006-09-12 05:03:00,219.591,219.609,219.576,219.609,49099999.0
2006-09-12 05:04:00,219.6,219.604,219.568,219.602,42400000.0
2006-09-12 05:05:00,219.625,219.625,219.598,219.615,64499999.0
2006-09-12 05:06:00,219.601,219.636,219.599,219.605,56600000.0
2006-09-12 05:07:00,219.658,219.671,219.627,219.652,78400001.0
2006-09-12 05:08:00,219.647,219.67,219.647,219.66,58200000.0
2006-09-12 05:09:00,219.667,219.682,219.634,219.665,59700001.0
2006-09-12 05:10:00,219.661,219.703,219.642,219.69,32400000.0
2006-09-12 05:11:00,219.66,219.678,219.618,219.644,94300000.0
2006-09-12 05:12:00,219.622,219.657,219.61,219.655,53100000.0
2006-09-12 05:13:00,219.665,219.665,219.602,219.628,111899998.0
2006-09-12 05:14:00,219.659,219.664,219.608,219.638,65200000.0
2006-09-12 05:15:00,219.623,219.642,219.619,219.637,43400000.0
2006-09-12 05:16:00,219.641,219.666,219.619,219.666,51800000.0
2006-09-12 05:17:00,219.618,219.648,219.613,219.637,72000000.0
2006-09-12 05:18:00,219.661,219.669,219.65,219.65,25700000.0
2006-09-12 05:19:00,219.665,219.688,219.665,219.673,63500001.0
2006-09-12 05:20:00,219.681,219.681,219.629,219.658,54099999.0
2006-09-12 05:21:00,219.688,219.699,219.659,219.69,34300000.0
2006-09-12 05:22:00,219.715,219.741,219.692,219.74,33000000.0
2006-09-12 05:23:00,219.744,219.744,219.658,219.658,91700001.0
2006-09-12 05:24:00,219.725,219.726,219.698,219.718,56100000.0
2006-09-12 05:25:00,219.729,219.732,219.675,219.708,117000001.0
2006-09-12 05:26:00,219.685,219.728,219.677,219.722,50900000.0
2006-09-12 05:27:00,219.734,219.734,219.699,219.7,72400001.0
2006-09-12 05:28:00,219.683,219.683,219.612,219.623,55500000.0
2006-09-12 05:29:00,219.615,219.643,219.615,219.623,49400000.0
2006-09-12 05:30:00,219.629,219.629,219.607,219.614,22500000.0
2006-09-12 05:31:00,219.614,219.625,219.559,219.579,33800000.0
2006-09-12 05:32:00,219.586,219.599,219.555,219.598,71300000.0
2006-09-12 05:33:00,219.595,219.595,219.553,219.57,46300000.0
2006-09-12 05:34:00,219.559,219.601,219.559,219.598,38500000.0
2006-09-12 05:35:00,219.59,219.591,219.535,219.591,39100000.0
2006-09-12 05:36:00,219.581,219.611,219.569,219.595,36100000.0
2006-09-12 05:37:00,219.599,219.604,219.57,219.604,24000000.0
2006-09-12 05:38:00,219.585,219.619,219.563,219.616,39200000.0
2006-09-12 05:39:00,219.57,219.592,219.531,219.577,41800000.0
2006-09-12 05:40:00,219.572,219.592,219.572,219.592,30300000.0
2006-09-12 05:41:00,219.561,219.598,219.561,219.598,50799999.0
2006-09-12 05:42:00,219.601,219.601,219.583,219.594,32900000.0
2006-09-12 05:43:00,219.512,219.615,219.512,219.615,87399999.0
2006-09-12 05:44:00,219.607,219.607,219.56,219.587,41800000.0
2006-09-12 05:45:00,219.602,219.625,219.571,219.625,59099999.0
2006-09-12 05:46:00,219.63,219.656,219.63,219.655,97599999.0
2006-09-12 05:47:00,219.648,219.667,219.611,219.667,60400001.0
2006-09-12 05:48:00,219.696,219.715,219.696,219.711,61500000.0
2006-09-12 05:49:00,219.695,219.716,219.69,219.716,33800000.0
2006-09-12 05:50:00,219.695,219.707,219.65,219.678,87500000.0
2006-09-12 05:51:00,219.619,219.684,219.613,219.666,60699999.0
2006-09-12 05:52:00,219.692,219.692,219.636,219.673,82400000.0
2006-09-12 05:53:00,219.667,219.677,219.655,219.655,24400000.0
2006-09-12 05:54:00,219.675,219.68,219.665,219.665,40200000.0
2006-09-12 05:55:00,219.646,219.679,219.646,219.665,27200000.0
2006-09-12 05:56:00,219.668,219.668,219.596,219.605,40900000.0
2006-09-12 05:57:00,219.661,219.661,219.636,219.648,39000000.0
2006-09-12 05:58:00,219.656,219.656,219.608,219.626,34200000.0
2006-09-12 05:59:00,219.64,219.651,219.628,219.632,37500000.0
2006-09-12 06:00:00,219.629,219.649,219.587,219.606,46099999.0
2006-09-12 06:01:00,219.614,219.629,219.597,219.621,47700000.0
2006-09-12 06:02:00,219.642,219.645,219.619,219.624,37100000.0
2006-09-12 06:03:00,219.623,219.653,219.596,219.635,31800000.0
2006-09-12 06:04:00,219.645,219.682,219.645,219.682,45400000.0
2006-09-12 06:05:00,219.678,219.679,219.629,219.641,41400000.0
2006-09-12 06:06:00,219.639,219.664,219.623,219.651,64600001.0
2006-09-12 06:07:00,219.644,219.659,219.591,219.628,82099999.0
2006-09-12 06:08:00,219.622,219.662,219.594,219.662,21900000.0
2006-09-12 06:09:00,219.656,219.667,219.635,219.644,51499999.0
2006-09-12 06:10:00,219.628,219.636,219.599,219.62,78800000.0
2006-09-12 06:11:00,219.606,219.631,219.594,219.618,41500000.0
2006-09-12 06:12:00,219.605,219.661,219.605,219.64,72200000.0
2006-09-12 06:13:00,219.637,219.637,219.607,219.607,28300000.0
2006-09-12 06:14:00,219.581,219.598,219.562,219.562,58400001.0
2006-09-12 06:15:00,219.6,219.613,219.577,219.613,89400000.0
2006-09-12 06:16:00,219.601,219.612,219.563,219.611,32500000.0
2006-09-12 06:17:00,219.619,219.627,219.589,219.615,49700000.0
2006-09-12 06:18:00,219.587,219.59,219.576,219.589,17000000.0
2006-09-12 06:19:00,219.625,219.656,219.606,219.648,35700000.0
2006-09-12 06:20:00,219.661,219.662,219.646,219.652,61700000.0
2006-09-12 06:21:00,219.657,219.676,219.637,219.647,58800001.0
2006-09-12 06:22:00,219.649,219.679,219.619,219.619,30800000.0
2006-09-12 06:23:00,219.645,219.655,219.595,219.655,58099999.0
2006-09-12 06:24:00,219.624,219.652,219.62,219.643,35000000.0
2006-09-12 06:25:00,219.61,219.646,219.61,219.627,54400000.0
2006-09-12 06:26:00,219.618,219.646,219.591,219.646,31100000.0
2006-09-12 06:27:00,219.638,219.666,219.638,219.663,66200000.0
2006-09-12 06:28:00,219.657,219.67,219.641,219.67,33200000.0
2006-09-12 06:29:00,219.657,219.677,219.643,219.672,48300000.0
2006-09-12 06:30:00,219.674,219.68,219.66,219.66,29200000.0
2006-09-12 06:31:00,219.638,219.672,219.636,219.672,85300000.0
2006-09-12 06:32:00,219.644,219.644,219.625,219.641,35700000.0
2006-09-12 06:33:00,219.655,219.655,219.608,219.648,62900001.0
2006-09-12 06:34:00,219.649,219.663,219.618,219.642,76400001.0
2006-09-12 06:35:00,219.642,219.665,219.631,219.661,36300000.0
2006-09-12 06:36:00,219.656,219.68,219.634,219.665,40200000.0
2006-09-12 06:37:00,219.682,219.689,219.628,219.628,9600000.0
2006-09-12 06:38:00,219.686,219.705,219.659,219.674,21600000.0
2006-09-12 06:39:00,219.704,219.723,219.703,219.703,24000000.0
2006-09-12 06:40:00,219.69,219.719,219.69,219.715,56900001.0
2006-09-12 06:41:00,219.707,219.728,219.694,219.715,34500000.0
2006-09-12 06:42:00,219.709,219.753,219.709,219.745,32400000.0
2006-09-12 06:43:00,219.736,219.748,219.683,219.717,57500000.0
2006-09-12 06:44:00,219.722,219.735,219.673,219.697,47100000.0
2006-09-12 06:45:00,219.699,219.699,219.651,219.687,21600000.0
2006-09-12 06:46:00,219.671,219.707,219.654,219.703,47500000.0
2006-09-12 06:47:00,219.698,219.698,219.676,219.691,22700000.0
2006-09-12 06:48:00,219.685,219.685,219.654,219.661,55700000.0
2006-09-12 06:49:00,219.629,219.651,219.617,219.642,27200000.0
2006-09-12 06:50:00,219.644,219.669,219.626,219.659,82400002.0
2006-09-12 06:51:00,219.692,219.692,219.624,219.633,104999999.0
2006-09-12 06:52:00,219.639,219.653,219.626,219.641,99599999.0
2006-09-12 06:53:00,219.658,219.67,219.655,219.67,27900000.0
2006-09-12 06:54:00,219.638,219.653,219.595,219.62,66900000.0
2006-09-12 06:55:00,219.622,219.622,219.589,219.61,37100000.0
2006-09-12 06:56:00,219.601,219.618,219.563,219.618,34800000.0
2006-09-12 06:57:00,219.61,219.61,219.55,219.586,51100000.0
2006-09-12 06:58:00,219.59,219.604,219.588,219.6,36800000.0
2006-09-12 06:59:00,219.56,219.588,219.529,219.588,50500000.0
2006-09-12 07:00:00,219.594,219.601,219.564,219.576,40400001.0
2006-09-12 07:01:00,219.605,219.616,219.605,219.616,12300000.0
2006-09-12 07:02:00,219.624,219.624,219.596,219.596,60400000.0
2006-09-12 07:03:00,219.589,219.619,219.589,219.619,23400000.0
2006-09-12 07:04:00,219.611,219.627,219.571,219.571,48899999.0
2006-09-12 07:05:00,219.575,219.593,219.565,219.565,79099999.0
2006-09-12 07:06:00,219.565,219.593,219.565,219.576,55300000.0
2006-09-12 07:07:00,219.585,219.585,219.555,219.565,32400000.0
2006-09-12 07:08:00,219.586,219.586,219.525,219.525,32200000.0
2006-09-12 07:09:00,219.566,219.586,219.527,219.557,43400000.0
2006-09-12 07:10:00,219.556,219.573,219.543,219.569,28000000.0
2006-09-12 07:11:00,219.569,219.574,219.52,219.52,39000000.0
2006-09-12 07:12:00,219.515,219.536,219.515,219.517,65400000.0
2006-09-12 07:13:00,219.496,219.522,219.496,219.522,39000000.0
2006-09-12 07:14:00,219.522,219.522,219.488,219.511,50900000.0
2006-09-12 07:15:00,219.516,219.528,219.5,219.505,26300000.0
2006-09-12 07:16:00,219.502,219.513,219.478,219.483,66600000.0
2006-09-12 07:17:00,219.527,219.544,219.51,219.51,41300000.0
2006-09-12 07:18:00,219.533,219.554,219.533,219.546,31600000.0
2006-09-12 07:19:00,219.556,219.574,219.519,219.572,34700000.0
2006-09-12 07:20:00,219.538,219.617,219.532,219.617,52200000.0
2006-09-12 07:21:00,219.616,219.636,219.615,219.62,33300000.0
2006-09-12 07:22:00,219.608,219.623,219.575,219.623,34300000.0
2006-09-12 07:23:00,219.65,219.676,219.645,219.655,44200000.0
2006-09-12 07:24:00,219.626,219.659,219.618,219.659,79000000.0
2006-09-12 07:25:00,219.655,219.681,219.637,219.65,68100000.0
2006-09-12 07:26:00,219.665,219.665,219.618,219.645,65600000.0
2006-09-12 07:27:00,219.66,219.712,219.634,219.711,26600000.0
2006-09-12 07:28:00,219.702,219.722,219.691,219.698,57700000.0
2006-09-12 07:29:00,219.724,219.73,219.704,219.73,68099999.0
2006-09-12 07:30:00,219.763,219.821,219.763,219.804,44300000.0
2006-09-12 07:31:00,219.792,219.819,219.777,219.782,58000000.0
2006-09-12 07:32:00,219.79,219.828,219.786,219.828,33000000.0
2006-09-12 07:33:00,219.837,219.847,219.808,219.813,25400000.0
2006-09-12 07:34:00,219.811,219.811,219.781,219.781,26900000.0
2006-09-12 07:35:00,219.778,219.778,219.741,219.774,35000000.0
2006-09-12 07:36:00,219.779,219.782,219.77,219.782,53000000.0
2006-09-12 07:37:00,219.799,219.834,219.799,219.834,65999999.0
2006-09-12 07:38:00,219.845,219.877,219.821,219.821,19100000.0
2006-09-12 07:39:00,219.843,219.873,219.835,219.867,51699999.0
2006-09-12 07:40:00,219.88,219.881,219.853,219.853,31200000.0
2006-09-12 07:41:00,219.849,219.849,219.799,219.799,39700000.0
2006-09-12 07:42:00,219.788,219.788,219.765,219.765,26500000.0
2006-09-12 07:43:00,219.764,219.772,219.755,219.765,45500000.0
2006-09-12 07:44:00,219.751,219.751,219.723,219.739,67499999.0
2006-09-12 07:45:00,219.759,219.815,219.759,219.793,61900000.0
2006-09-12 07:46:00,219.781,219.809,219.766,219.77,66299999.0
2006-09-12 07:47:00,219.808,219.831,219.805,219.817,22500000.0
2006-09-12 07:48:00,219.8,219.8,219.773,219.784,34900000.0
2006-09-12 07:49:00,219.753,219.754,219.722,219.739,31400000.0
2006-09-12 07:50:00,219.755,219.755,219.732,219.732,52799999.0
2006-09-12 07:51:00,219.741,219.743,219.717,219.723,66300000.0
2006-09-12 07:52:00,219.707,219.732,219.704,219.707,81200001.0
2006-09-12 07:53:00,219.666,219.703,219.648,219.684,47900000.0
2006-09-12 07:54:00,219.696,219.696,219.679,219.679,15300000.0
2006-09-12 07:55:00,219.669,219.692,219.654,219.678,36300000.0
2006-09-12 07:56:00,219.701,219.721,219.697,219.701,63600001.0
2006-09-12 07:57:00,219.709,219.718,219.652,219.693,30800000.0
2006-09-12 07:58:00,219.692,219.697,219.647,219.692,75600001.0
2006-09-12 07:59:00,219.672,219.675,219.636,219.636,30400000.0
2006-09-12 08:00:00,219.642,219.642,219.592,219.614,34400000.0
2006-09-12 08:01:00,219.621,219.64,219.611,219.617,45800000.0
2006-09-12 08:02:00,219.609,219.609,219.554,219.569,48300000.0
2006-09-12 08:03:00,219.556,219.598,219.553,219.585,45100000.0
2006-09-12 08:04:00,219.556,219.577,219.549,219.566,51000000.0
2006-09-12 08:05:00,219.556,219.578,219.555,219.576,49900000.0
2006-09-12 08:06:00,219.585,219.585,219.531,219.57,37099999.0
2006-09-12 08:07:00,219.542,219.542,219.507,219.507,29799999.0
2006-09-12 08:08:00,219.532,219.539,219.506,219.516,51300000.0
2006-09-12 08:09:00,219.515,219.515,219.437,219.437,106000000.0
2006-09-12 08:10:00,219.521,219.537,219.511,219.537,73000001.0
2006-09-12 08:11:00,219.562,219.611,219.562,219.611,41900000.0
2006-09-12 08:12:00,219.616,219.617,219.591,219.598,38400000.0
2006-09-12 08:13:00,219.605,219.617,219.574,219.605,52400000.0
2006-09-12 08:14:00,219.601,219.628,219.597,219.628,34600000.0
2006-09-12 08:15:00,219.617,219.638,219.602,219.623,23200000.0
2006-09-12 08:16:00,219.624,219.624,219.589,219.616,51000000.0
2006-09-12 08:17:00,219.618,219.629,219.602,219.625,47000000.0
2006-09-12 08:18:00,219.581,219.605,219.568,219.605,17600000.0
2006-09-12 08:19:00,219.61,219.628,219.601,219.624,49500000.0
2006-09-12 08:20:00,219.631,219.631,219.575,219.575,62199999.0
2006-09-12 08:21:00,219.644,219.647,219.592,219.647,34800000.0
2006-09-12 08:22:00,219.664,219.664,219.623,219.639,38300000.0
2006-09-12 08:23:00,219.635,219.645,219.609,219.613,102800000.0
2006-09-12 08:24:00,219.589,219.591,219.558,219.574,62400001.0
2006-09-12 08:25:00,219.551,219.557,219.524,219.553,33000000.0
2006-09-12 08:26:00,219.529,219.559,219.526,219.559,42600001.0
2006-09-12 08:27:00,219.568,219.59,219.555,219.588,40900000.0
2006-09-12 08:28:00,219.59,219.621,219.566,219.619,87999999.0
2006-09-12 08:29:00,219.638,219.638,219.579,219.58,42800000.0
2006-09-12 08:30:00,219.61,219.636,219.573,219.582,42000000.0
2006-09-12 08:31:00,219.651,219.655,219.631,219.644,28400000.0
2006-09-12 08:32:00,219.652,219.653,219.618,219.638,57700001.0
2006-09-12 08:33:00,219.644,219.664,219.635,219.639,68999999.0
2006-09-12 08:34:00,219.649,219.653,219.628,219.653,98600002.0
2006-09-12 08:35:00,219.63,219.642,219.623,219.639,28700000.0
2006-09-12 08:36:00,219.614,219.68,219.605,219.68,31100000.0
2006-09-12 08:37:00,219.667,219.667,219.639,219.649,79299999.0
2006-09-12 08:38:00,219.664,219.708,219.659,219.696,110799999.0
2006-09-12 08:39:00,219.689,219.689,219.65,219.653,34200000.0
2006-09-12 08:40:00,219.664,219.67,219.658,219.662,52800000.0
2006-09-12 08:41:00,219.66,219.709,219.651,219.7,55800000.0
2006-09-12 08:42:00,219.666,219.696,219.64,219.673,30800000.0
2006-09-12 08:43:00,219.678,219.683,219.64,219.659,82399999.0
2006-09-12 08:44:00,219.676,219.701,219.676,219.678,47900000.0
2006-09-12 08:45:00,219.664,219.666,219.63,219.658,25900000.0
2006-09-12 08:46:00,219.651,219.665,219.63,219.665,64299999.0
2006-09-12 08:47:00,219.623,219.663,219.622,219.663,30300000.0
2006-09-12 08:48:00,219.68,219.711,219.666,219.691,37400000.0
2006-09-12 08:49:00,219.668,219.694,219.668,219.68,93400000.0
2006-09-12 08:50:00,219.711,219.739,219.711,219.739,27500000.0
2006-09-12 08:51:00,219.741,219.747,219.725,219.747,28300000.0
2006-09-12 08:52:00,219.757,219.766,219.734,219.766,61099999.0
2006-09-12 08:53:00,219.744,219.746,219.729,219.736,37200000.0
2006-09-12 08:54:00,219.723,219.732,219.719,219.73,27000000.0
2006-09-12 08:55:00,219.733,219.768,219.71,219.768,45300001.0
2006-09-12 08:56:00,219.738,219.761,219.734,219.751,47800000.0
2006-09-12 08:57:00,219.741,219.767,219.741,219.753,21000000.0
2006-09-12 08:58:00,219.725,219.758,219.719,219.733,53400000.0
2006-09-12 08:59:00,219.745,219.75,219.721,219.75,25900000.0
2006-09-12 09:00:00,219.737,219.767,219.736,219.741,53800000.0
2006-09-12 09:01:00,219.727,219.727,219.679,219.707,54800000.0
2006-09-12 09:02:00,219.733,219.737,219.715,219.725,22500000.0
2006-09-12 09:03:00,219.702,219.711,219.691,219.711,72100000.0
2006-09-12 09:04:00,219.692,219.707,219.67,219.69,26800000.0
2006-09-12 09:05:00,219.703,219.71,219.668,219.674,49700000.0
2006-09-12 09:06:00,219.692,219.707,219.675,219.707,49600000.0
2006-09-12 09:07:00,219.705,219.712,219.675,219.701,45799999.0
2006-09-12 09:08:00,219.688,219.696,219.644,219.644,60400000.0
2006-09-12 09:09:00,219.665,219.702,219.629,219.629,24700000.0
2006-09-12 09:10:00,219.677,219.684,219.655,219.662,46899999.0
2006-09-12 09:11:00,219.652,219.659,219.634,219.638,28400000.0
2006-09-12 09:12:00,219.657,219.675,219.645,219.665,56700000.0
2006-09-12 09:13:00,219.672,219.684,219.623,219.656,60099999.0
2006-09-12 09:14:00,219.676,219.676,219.663,219.668,52600000.0
2006-09-12 09:15:00,219.64,219.646,219.629,219.636,42300000.0
2006-09-12 09:16:00,219.665,219.67,219.547,219.549,63800001.0
2006-09-12 09:17:00,219.553,219.621,219.553,219.593,78000000.0
2006-09-12 09:18:00,219.585,219.597,219.552,219.554,56600000.0
2006-09-12 09:19:00,219.523,219.578,219.511,219.578,44299999.0
2006-09-12 09:20:00,219.606,219.606,219.536,219.571,44700000.0
2006-09-12 09:21:00,219.61,219.614,219.548,219.594,87000000.0
2006-09-12 09:22:00,219.6,219.62,219.584,219.603,66599999.0
2006-09-12 09:23:00,219.611,219.611,219.564,219.583,30700000.0
2006-09-12 09:24:00,219.602,219.616,219.582,219.616,57200000.0
2006-09-12 09:25:00,219.616,219.625,219.606,219.625,42200000.0
2006-09-12 09:26:00,219.622,219.63,219.605,219.627,79000000.0
2006-09-12 09:27:00,219.621,219.621,219.58,219.601,62799999.0
2006-09-12 09:28:00,219.602,219.602,219.538,219.571,55000000.0
2006-09-12 09:29:00,219.564,219.588,219.548,219.568,59000000.0
2006-09-12 09:30:00,219.569,219.595,219.563,219.595,49499999.0
2006-09-12 09:31:00,219.57,219.647,219.563,219.647,21500000.0
2006-09-12 09:32:00,219.653,219.666,219.618,219.618,33700000.0
2006-09-12 09:33:00,219.613,219.639,219.592,219.639,29600000.0
2006-09-12 09:34:00,219.635,219.635,219.545,219.555,38300000.0
2006-09-12 09:35:00,219.55,219.581,219.537,219.581,78600000.0
2006-09-12 09:36:00,219.581,219.59,219.557,219.59,52200000.0
2006-09-12 09:37:00,219.575,219.62,219.575,219.62,34600000.0
2006-09-12 09:38:00,219.588,219.588,219.56,219.568,24900000.0
2006-09-12 09:39:00,219.566,219.566,219.499,219.547,40400000.0
2006-09-12 09:40:00,219.565,219.57,219.545,219.551,31600000.0
2006-09-12 09:41:00,219.535,219.556,219.523,219.555,45600000.0
2006-09-12 09:42:00,219.524,219.587,219.524,219.587,63900000.0
2006-09-12 09:43:00,219.562,219.582,219.52,219.534,29100000.0
2006-09-12 09:44:00,219.476,219.522,219.468,219.509,57900001.0
2006-09-12 09:45:00,219.493,219.493,219.426,219.448,33800000.0
2006-09-12 09:46:00,219.445,219.489,219.444,219.488,39600000.0
2006-09-12 09:47:00,219.505,219.515,219.402,219.415,78400000.0
2006-09-12 09:48:00,219.387,219.405,219.339,219.405,31400000.0
2006-09-12 09:49:00,219.398,219.422,219.351,219.366,72699999.0
2006-09-12 09:50:00,219.389,219.428,219.359,219.428,60100000.0
2006-09-12 09:51:00,219.396,219.406,219.363,219.38,55899999.0
2006-09-12 09:52:00,219.374,219.383,219.341,219.341,81600000.0
2006-09-12 09:53:00,219.329,219.362,219.309,219.358,44200000.0
2006-09-12 09:54:00,219.358,219.374,219.356,219.371,47700000.0
2006-09-12 09:55:00,219.381,219.406,219.369,219.406,18200000.0
2006-09-12 09:56:00,219.422,219.442,219.415,219.441,47000000.0
2006-09-12 09:57:00,219.429,219.479,219.429,219.479,41700000.0
2006-09-12 09:58:00,219.441,219.488,219.441,219.453,81299999.0
2006-09-12 09:59:00,219.472,219.511,219.472,219.495,31900000.0
2006-09-12 10:00:00,219.476,219.495,219.471,219.485,80300000.0
2006-09-12 10:01:00,219.482,219.505,219.449,219.5,50200000.0
2006-09-12 10:02:00,219.523,219.566,219.517,219.547,71400000.0
2006-09-12 10:03:00,219.542,219.542,219.477,219.477,68600000.0
2006-09-12 10:04:00,219.44,219.459,219.432,219.456,25300000.0
2006-09-12 10:05:00,219.45,219.492,219.432,219.492,38500000.0
2006-09-12 10:06:00,219.502,219.508,219.48,219.482,35800000.0
2006-09-12 10:07:00,219.505,219.527,219.505,219.527,22800000.0
2006-09-12 10:08:00,219.537,219.582,219.529,219.582,48700000.0
2006-09-12 10:09:00,219.562,219.562,219.466,219.499,48900000.0
2006-09-12 10:10:00,219.52,219.526,219.495,219.525,57700000.0
2006-09-12 10:11:00,219.494,219.502,219.46,219.502,27200000.0
2006-09-12 10:12:00,219.485,219.485,219.44,219.465,65399999.0
2006-09-12 10:13:00,219.433,219.487,219.433,219.476,50100000.0
2006-09-12 10:14:00,219.468,219.468,219.436,219.441,30300000.0
2006-09-12 10:15:00,219.46,219.49,219.459,219.459,41999999.0
2006-09-12 10:16:00,219.494,219.507,219.468,219.468,15600000.0
2006-09-12 10:17:00,219.455,219.516,219.455,219.516,93400001.0
2006-09-12 10:18:00,219.507,219.532,219.494,219.494,57100000.0
2006-09-12 10:19:00,219.494,219.526,219.485,219.526,40200000.0
2006-09-12 10:20:00,219.539,219.539,219.479,219.508,61300000.0
2006-09-12 10:21:00,219.493,219.514,219.477,219.477,48800000.0
2006-09-12 10:22:00,219.515,219.516,219.472,219.48,25600000.0
2006-09-12 10:23:00,219.474,219.521,219.474,219.505,34600000.0
2006-09-12 10:24:00,219.512,219.529,219.451,219.455,51999999.0
2006-09-12 10:25:00,219.449,219.456,219.418,219.418,33500000.0
2006-09-12 10:26:00,219.43,219.46,219.42,219.457,78500000.0
2006-09-12 10:27:00,219.451,219.451,219.423,219.444,59500000.0
2006-09-12 10:28:00,219.41,219.41,219.359,219.408,49500000.0
2006-09-12 10:29:00,219.48,219.546,219.425,219.546,67200000.0
2006-09-12 10:30:00,219.62,219.806,219.62,219.707,60300000.0
2006-09-12 10:31:00,219.682,219.698,219.631,219.679,41400000.0
2006-09-12 10:32:00,219.71,219.884,219.71,219.884,54200000.0
2006-09-12 10:33:00,219.905,219.93,219.864,219.864,84399998.0
2006-09-12 10:34:00,219.854,219.907,219.854,219.907,17400000.0
2006-09-12 10:35:00,219.945,220.035,219.937,220.027,49500000.0
2006-09-12 10:36:00,220.014,220.038,219.967,220.038,70500000.0
2006-09-12 10:37:00,220.052,220.052,219.966,219.966,28500000.0
2006-09-12 10:38:00,219.966,219.977,219.946,219.965,67300001.0
2006-09-12 10:39:00,220.007,220.066,219.991,220.064,68400000.0
2006-09-12 10:40:00,220.118,220.169,220.118,220.151,58200000.0
2006-09-12 10:41:00,220.174,220.189,220.147,220.162,83500001.0
2006-09-12 10:42:00,220.141,220.152,220.123,220.13,42300000.0
2006-09-12 10:43:00,220.104,220.108,220.09,220.099,78200000.0
2006-09-12 10:44:00,220.081,220.096,220.058,220.059,65300000.0
2006-09-12 10:45:00,220.08,220.083,220.051,220.083,32300000.0
2006-09-12 10:46:00,220.077,220.087,220.032,220.045,31300000.0
2006-09-12 10:47:00,220.055,220.084,220.028,220.075,68000000.0
2006-09-12 10:48:00,220.062,220.066,220.049,220.052,50200000.0
2006-09-12 10:49:00,220.056,220.064,220.028,220.038,48500000.0
2006-09-12 10:50:00,220.036,220.067,220.026,220.067,22200000.0
2006-09-12 10:51:00,220.048,220.103,220.042,220.067,53500000.0
2006-09-12 10:52:00,220.056,220.097,220.046,220.072,37500000.0
2006-09-12 10:53:00,220.065,220.086,220.055,220.062,61400000.0
2006-09-12 10:54:00,220.052,220.052,220.028,220.043,20000000.0
2006-09-12 10:55:00,220.041,220.041,220.0,220.005,42799999.0
2006-09-12 10:56:00,219.996,220.001,219.941,219.958,58400000.0
2006-09-12 10:57:00,220.008,220.043,220.008,220.036,53500000.0
2006-09-12 10:58:00,220.025,220.025,219.968,219.993,37000000.0
2006-09-12 10:59:00,219.988,219.991,219.945,219.95,65399998.0
2006-09-12 11:00:00,219.966,220.005,219.957,219.985,80500000.0
2006-09-12 11:01:00,219.983,219.983,219.957,219.962,20400000.0
2006-09-12 11:02:00,219.984,219.999,219.955,219.98,40200000.0
2006-09-12 11:03:00,219.94,219.962,219.939,219.944,28200000.0
2006-09-12 11:04:00,219.96,219.98,219.958,219.98,22000000.0
2006-09-12 11:05:00,219.988,220.018,219.988,220.018,56000001.0
2006-09-12 11:06:00,220.025,220.107,220.025,220.107,39100000.0
2006-09-12 11:07:00,220.077,220.128,220.077,220.091,30600000.0
2006-09-12 11:08:00,220.091,220.116,220.071,220.11,68100001.0
2006-09-12 11:09:00,220.101,220.143,220.096,220.132,56899999.0
2006-09-12 11:10:00,220.117,220.117,220.092,220.114,61600000.0
2006-09-12 11:11:00,220.088,220.132,220.087,220.098,54200000.0
2006-09-12 11:12:00,220.097,220.109,220.077,220.109,72300000.0
2006-09-12 11:13:00,220.089,220.092,220.057,220.076,39900000.0
2006-09-12 11:14:00,220.09,220.117,220.08,220.107,39700000.0
2006-09-12 11:15:00,220.089,220.136,220.069,220.106,56600000.0
2006-09-12 11:16:00,220.111,220.13,220.093,220.111,55199999.0
2006-09-12 11:17:00,220.133,220.155,220.131,220.133,60400000.0
2006-09-12 11:18:00,220.129,220.143,220.092,220.135,82500001.0
2006-09-12 11:19:00,220.121,220.138,220.106,220.138,22300000.0
2006-09-12 11:20:00,220.129,220.163,220.084,220.163,55700000.0
2006-09-12 11:21:00,220.178,220.197,220.169,220.188,56099999.0
2006-09-12 11:22:00,220.184,220.184,220.14,220.171,46300000.0
2006-09-12 11:23:00,220.165,220.175,220.158,220.158,66400000.0
2006-09-12 11:24:00,220.15,220.178,220.139,220.172,36200000.0
2006-09-12 11:25:00,220.164,220.164,220.126,220.131,48500000.0
2006-09-12 11:26:00,220.126,220.13,220.088,220.103,54500000.0
2006-09-12 11:27:00,220.076,220.114,220.055,220.111,38900001.0
2006-09-12 11:28:00,220.104,220.104,220.082,220.103,21200000.0
2006-09-12 11:29:00,220.126,220.126,220.095,220.118,79599999.0
2006-09-12 11:30:00,220.146,220.158,220.125,220.129,88600001.0
2006-09-12 11:31:00,220.132,220.144,220.131,220.135,43800000.0
2006-09-12 11:32:00,220.154,220.164,220.134,220.14,42200000.0
2006-09-12 11:33:00,220.135,220.146,220.105,220.133,44700000.0
2006-09-12 11:34:00,220.085,220.141,220.085,220.121,42500000.0
2006-09-12 11:35:00,220.11,220.114,220.097,220.102,38800000.0
2006-09-12 11:36:00,220.119,220.135,220.105,220.113,53300000.0
2006-09-12 11:37:00,220.15,220.163,220.087,220.106,35000000.0
2006-09-12 11:38:00,220.134,220.193,220.128,220.185,18400000.0
2006-09-12 11:39:00,220.187,220.205,220.174,220.205,75600000.0
2006-09-12 11:40:00,220.181,220.181,220.135,220.14,65000000.0
2006-09-12 11:41:00,220.114,220.114,220.091,220.11,38300000.0
2006-09-12 11:42:00,220.111,220.113,220.085,220.105,37900000.0
2006-09-12 11:43:00,220.118,220.132,220.098,220.1,70900001.0
2006-09-12 11:44:00,220.117,220.117,220.077,220.104,60300000.0
2006-09-12 11:45:00,220.094,220.094,220.0,220.0,66700002.0
2006-09-12 11:46:00,220.109,220.126,220.096,220.103,22000000.0
2006-09-12 11:47:00,220.114,220.114,220.091,220.103,50100000.0
2006-09-12 11:48:00,220.094,220.109,220.052,220.055,49200000.0
2006-09-12 11:49:00,220.114,220.12,220.066,220.107,59700000.0
2006-09-12 11:50:00,220.1,220.126,220.082,220.104,41200001.0
2006-09-12 11:51:00,220.088,220.106,220.065,220.078,49400000.0
2006-09-12 11:52:00,220.086,220.1,220.06,220.097,62600000.0
2006-09-12 11:53:00,220.115,220.142,220.112,220.114,63600001.0
2006-09-12 11:54:00,220.113,220.141,220.098,220.135,26900000.0
2006-09-12 11:55:00,220.137,220.137,220.082,220.105,53000001.0
2006-09-12 11:56:00,220.116,220.116,220.085,220.088,41800000.0
2006-09-12 11:57:00,220.075,220.152,220.071,220.152,56900001.0
2006-09-12 11:58:00,220.13,220.183,220.13,220.164,28200000.0
2006-09-12 11:59:00,220.146,220.183,220.12,220.183,46800000.0
2006-09-12 12:00:00,220.222,220.254,220.204,220.254,34800000.0
2006-09-12 12:01:00,220.256,220.256,220.215,220.234,37200000.0
2006-09-12 12:02:00,220.233,220.233,220.183,220.205,48700000.0
2006-09-12 12:03:00,220.18,220.251,220.174,220.234,59000000.0
2006-09-12 12:04:00,220.242,220.247,220.193,220.2,37900000.0
2006-09-12 12:05:00,220.214,220.25,220.214,220.225,45500000.0
2006-09-12 12:06:00,220.242,220.256,220.224,220.237,57400001.0
2006-09-12 12:07:00,220.26,220.274,220.232,220.252,35200000.0
2006-09-12 12:08:00,220.249,220.28,220.236,220.28,29200000.0
2006-09-12 12:09:00,220.266,220.266,220.221,220.225,24100000.0
2006-09-12 12:10:00,220.25,220.264,220.243,220.264,55500000.0
2006-09-12 12:11:00,220.26,220.263,220.236,220.238,52500000.0
2006-09-12 12:12:00,220.22,220.241,220.214,220.233,87700000.0
2006-09-12 12:13:00,220.227,220.244,220.197,220.244,47500000.0
2006-09-12 12:14:00,220.251,220.26,220.232,220.255,69599999.0
2006-09-12 12:15:00,220.238,220.238,220.191,220.199,53699999.0
2006-09-12 12:16:00,220.195,220.257,220.195,220.25,101799999.0
2006-09-12 12:17:00,220.248,220.248,220.161,220.238,49000001.0
2006-09-12 12:18:00,220.227,220.227,220.18,220.205,38600000.0
2006-09-12 12:19:00,220.2,220.226,220.183,220.226,30700000.0
2006-09-12 12:20:00,220.221,220.24,220.206,220.219,61100001.0
2006-09-12 12:21:00,220.213,220.262,220.19,220.244,75100000.0
2006-09-12 12:22:00,220.264,220.287,220.264,220.272,33100000.0
2006-09-12 12:23:00,220.257,220.277,220.216,220.258,78499999.0
2006-09-12 12:24:00,220.244,220.27,220.168,220.168,33200000.0
2006-09-12 12:25:00,220.159,220.182,220.159,220.182,33100000.0
2006-09-12 12:26:00,220.168,220.205,220.168,220.202,35900000.0
2006-09-12 12:27:00,220.225,220.262,220.21,220.239,49900000.0
2006-09-12 12:28:00,220.262,220.263,220.23,220.23,49100001.0
2006-09-12 12:29:00,220.258,220.294,220.253,220.257,49600000.0
2006-09-12 12:30:00,220.27,220.282,220.264,220.282,52100000.0
2006-09-12 12:31:00,220.287,220.288,220.259,220.284,33800000.0
2006-09-12 12:32:00,220.286,220.29,220.236,220.29,42300000.0
2006-09-12 12:33:00,220.287,220.295,220.268,220.295,65900000.0
2006-09-12 12:34:00,220.289,220.295,220.265,220.272,50600000.0
2006-09-12 12:35:00,220.27,220.27,220.232,220.234,33900000.0
2006-09-12 12:36:00,220.253,220.268,220.202,220.268,54700000.0
2006-09-12 12:37:00,220.277,220.277,220.239,220.271,123799999.0
2006-09-12 12:38:00,220.287,220.293,220.24,220.293,44800000.0
2006-09-12 12:39:00,220.298,220.335,220.29,220.335,41700000.0
2006-09-12 12:40:00,220.357,220.359,220.308,220.314,46100001.0
2006-09-12 12:41:00,220.362,220.362,220.32,220.331,63400000.0
2006-09-12 12:42:00,220.351,220.382,220.334,220.351,77800001.0
2006-09-12 12:43:00,220.356,220.357,220.333,220.338,19900000.0
2006-09-12 12:44:00,220.325,220.325,220.3,220.32,45900000.0
2006-09-12 12:45:00,220.318,220.325,220.29,220.325,54100001.0
2006-09-12 12:46:00,220.32,220.35,220.292,220.35,41400000.0
2006-09-12 12:47:00,220.364,220.373,220.335,220.373,58399999.0
2006-09-12 12:48:00,220.377,220.394,220.333,220.371,68700000.0
2006-09-12 12:49:00,220.394,220.402,220.373,220.373,66199999.0
2006-09-12 12:50:00,220.382,220.382,220.353,220.38,62199999.0
2006-09-12 12:51:00,220.395,220.427,220.395,220.412,53000000.0
2006-09-12 12:52:00,220.379,220.379,220.34,220.34,19900000.0
2006-09-12 12:53:00,220.342,220.35,220.327,220.343,35500000.0
2006-09-12 12:54:00,220.379,220.379,220.308,220.356,78500001.0
2006-09-12 12:55:00,220.358,220.368,220.344,220.368,76899999.0
2006-09-12 12:56:00,220.364,220.368,220.329,220.338,65199999.0
2006-09-12 12:57:00,220.382,220.387,220.326,220.352,87500001.0
2006-09-12 12:58:00,220.339,220.339,220.3,220.331,55900000.0
2006-09-12 12:59:00,220.331,220.364,220.308,220.358,35400000.0
2006-09-12 13:00:00,220.341,220.363,220.325,220.363,50999999.0
2006-09-12 13:01:00,220.354,220.354,220.329,220.353,27000000.0
2006-09-12 13:02:00,220.357,220.363,220.286,220.345,66499999.0
2006-09-12 13:03:00,220.32,220.346,220.308,220.335,86400001.0
2006-09-12 13:04:00,220.325,220.34,220.304,220.338,91800000.0
2006-09-12 13:05:00,220.337,220.337,220.297,220.327,68600001.0
2006-09-12 13:06:00,220.312,220.326,220.301,220.326,77500000.0
2006-09-12 13:07:00,220.339,220.342,220.279,220.301,61700000.0
2006-09-12 13:08:00,220.292,220.323,220.292,220.32,33300000.0
2006-09-12 13:09:00,220.312,220.351,220.291,220.351,47600001.0
2006-09-12 13:10:00,220.352,220.418,220.352,220.418,25500000.0
2006-09-12 13:11:00,220.391,220.391,220.347,220.378,44299999.0
2006-09-12 13:12:00,220.389,220.425,220.351,220.425,52100000.0
2006-09-12 13:13:00,220.411,220.433,220.39,220.421,30700000.0
2006-09-12 13:14:00,220.435,220.435,220.409,220.424,75700000.0
2006-09-12 13:15:00,220.406,220.406,220.329,220.391,37600000.0
2006-09-12 13:16:00,220.39,220.39,220.355,220.369,79600000.0
2006-09-12 13:17:00,220.356,220.356,220.335,220.356,61900000.0
2006-09-12 13:18:00,220.356,220.359,220.329,220.359,110000000.0
2006-09-12 13:19:00,220.35,220.355,220.313,220.327,63700001.0
2006-09-12 13:20:00,220.339,220.346,220.322,220.336,61899999.0
2006-09-12 13:21:00,220.352,220.368,220.312,220.335,44600000.0
2006-09-12 13:22:00,220.346,220.355,220.343,220.353,73300000.0
2006-09-12 13:23:00,220.36,220.372,220.339,220.35,93800002.0
2006-09-12 13:24:00,220.348,220.36,220.333,220.353,44200000.0
2006-09-12 13:25:00,220.322,220.359,220.321,220.343,51100000.0
2006-09-12 13:26:00,220.344,220.361,220.339,220.342,83900000.0
2006-09-12 13:27:00,220.324,220.325,220.286,220.297,35400000.0
2006-09-12 13:28:00,220.257,220.282,220.252,220.255,28000000.0
2006-09-12 13:29:00,220.24,220.28,220.225,220.263,45100000.0
2006-09-12 13:30:00,220.264,220.283,220.235,220.257,52900000.0
2006-09-12 13:31:00,220.261,220.271,220.225,220.235,33100000.0
2006-09-12 13:32:00,220.22,220.265,220.211,220.239,48400000.0
2006-09-12 13:33:00,220.263,220.298,220.257,220.257,28699999.0
2006-09-12 13:34:00,220.243,220.282,220.241,220.282,36800000.0
2006-09-12 13:35:00,220.277,220.281,220.241,220.26,50600000.0
2006-09-12 13:36:00,220.235,220.259,220.219,220.23,47900000.0
2006-09-12 13:37:00,220.241,220.277,220.241,220.261,37800000.0
2006-09-12 13:38:00,220.256,220.256,220.214,220.214,20800000.0
2006-09-12 13:39:00,220.236,220.271,220.236,220.255,66400001.0
2006-09-12 13:40:00,220.271,220.313,220.271,220.279,59699999.0
2006-09-12 13:41:00,220.296,220.312,220.282,220.312,64800000.0
2006-09-12 13:42:00,220.289,220.294,220.26,220.26,41500000.0
2006-09-12 13:43:00,220.215,220.247,220.184,220.234,33700000.0
2006-09-12 13:44:00,220.252,220.297,220.25,220.297,70300000.0
2006-09-12 13:45:00,220.297,220.314,220.268,220.286,32400000.0
2006-09-12 13:46:00,220.297,220.319,220.29,220.319,44500000.0
2006-09-12 13:47:00,220.334,220.334,220.304,220.315,60600002.0
2006-09-12 13:48:00,220.324,220.337,220.299,220.299,63200001.0
2006-09-12 13:49:00,220.278,220.312,220.261,220.304,40300000.0
2006-09-12 13:50:00,220.3,220.312,220.272,220.273,53600001.0
2006-09-12 13:51:00,220.245,220.274,220.231,220.274,65700000.0
2006-09-12 13:52:00,220.25,220.26,220.219,220.24,52200001.0
2006-09-12 13:53:00,220.238,220.276,220.238,220.264,29300000.0
2006-09-12 13:54:00,220.247,220.253,220.242,220.253,18800000.0
2006-09-12 13:55:00,220.274,220.288,220.229,220.256,25500000.0
2006-09-12 13:56:00,220.261,220.274,220.211,220.265,56399999.0
2006-09-12 13:57:00,220.294,220.294,220.255,220.27,36100000.0
2006-09-12 13:58:00,220.265,220.295,220.26,220.285,47700000.0
2006-09-12 13:59:00,220.275,220.29,220.274,220.287,42600000.0
2006-09-12 14:00:00,220.278,220.296,220.217,220.233,93800001.0
2006-09-12 14:01:00,220.265,220.276,220.229,220.243,45200000.0
2006-09-12 14:02:00,220.272,220.274,220.245,220.274,52500000.0
2006-09-12 14:03:00,220.259,220.292,220.252,220.292,48000000.0
2006-09-12 14:04:00,220.253,220.302,220.253,220.302,49600000.0
2006-09-12 14:05:00,220.301,220.301,220.28,220.29,34000000.0
2006-09-12 14:06:00,220.26,220.297,220.26,220.297,30200000.0
2006-09-12 14:07:00,220.316,220.316,220.296,220.316,64800001.0
2006-09-12 14:08:00,220.307,220.311,220.256,220.298,70300000.0
2006-09-12 14:09:00,220.292,220.299,220.251,220.257,83900001.0
2006-09-12 14:10:00,220.276,220.29,220.258,220.28,25300000.0
2006-09-12 14:11:00,220.258,220.284,220.235,220.235,67900001.0
2006-09-12 14:12:00,220.244,220.289,220.244,220.273,30300000.0
2006-09-12 14:13:00,220.258,220.274,220.252,220.272,62900000.0
2006-09-12 14:14:00,220.281,220.283,220.234,220.28,52100000.0
2006-09-12 14:15:00,220.282,220.317,220.253,220.282,47500000.0
2006-09-12 14:16:00,220.295,220.295,220.25,220.275,53300000.0
2006-09-12 14:17:00,220.277,220.29,220.255,220.258,51000000.0
2006-09-12 14:18:00,220.282,220.292,220.263,220.278,49800000.0
2006-09-12 14:19:00,220.284,220.305,220.28,220.295,47400000.0
2006-09-12 14:20:00,220.278,220.289,220.244,220.289,71600000.0
2006-09-12 14:21:00,220.286,220.313,220.277,220.296,41899999.0
2006-09-12 14:22:00,220.299,220.316,220.295,220.304,78300000.0
2006-09-12 14:23:00,220.311,220.311,220.291,220.3,39700000.0
2006-09-12 14:24:00,220.291,220.296,220.247,220.247,63399999.0
2006-09-12 14:25:00,220.307,220.307,220.281,220.292,26400000.0
2006-09-12 14:26:00,220.279,220.279,220.242,220.242,49300000.0
2006-09-12 14:27:00,220.237,220.275,220.237,220.275,70200000.0
2006-09-12 14:28:00,220.246,220.262,220.223,220.262,23400000.0
2006-09-12 14:29:00,220.255,220.269,220.223,220.266,51200001.0
2006-09-12 14:30:00,220.313,220.367,220.235,220.319,40700000.0
2006-09-12 14:31:00,220.335,220.338,220.267,220.267,19700000.0
2006-09-12 14:32:00,220.252,220.288,220.248,220.248,49900000.0
2006-09-12 14:33:00,220.249,220.272,220.246,220.246,81500001.0
2006-09-12 14:34:00,220.203,220.212,220.169,220.212,34700001.0
2006-09-12 14:35:00,220.266,220.266,220.201,220.201,61599999.0
2006-09-12 14:36:00,220.195,220.223,220.17,220.213,15600000.0
2006-09-12 14:37:00,220.209,220.222,220.155,220.162,53500000.0
2006-09-12 14:38:00,220.187,220.192,220.136,220.157,31100000.0
2006-09-12 14:39:00,220.151,220.21,220.151,220.188,80199999.0
2006-09-12 14:40:00,220.167,220.224,220.167,220.224,31700000.0
2006-09-12 14:41:00,220.221,220.221,220.174,220.193,77499999.0
2006-09-12 14:42:00,220.195,220.213,220.166,220.191,47500000.0
2006-09-12 14:43:00,220.187,220.211,220.169,220.169,88800002.0
2006-09-12 14:44:00,220.222,220.241,220.194,220.223,58500000.0
2006-09-12 14:45:00,220.209,220.215,220.196,220.206,18500000.0
2006-09-12 14:46:00,220.189,220.227,220.184,220.222,50000000.0
2006-09-12 14:47:00,220.212,220.279,220.212,220.267,79100001.0
2006-09-12 14:48:00,220.262,220.292,220.254,220.271,71200000.0
2006-09-12 14:49:00,220.267,220.29,220.254,220.256,38099999.0
2006-09-12 14:50:00,220.261,220.346,220.253,220.321,42199999.0
2006-09-12 14:51:00,220.356,220.368,220.338,220.356,62300000.0
2006-09-12 14:52:00,220.35,220.365,220.316,220.362,45800000.0
2006-09-12 14:53:00,220.341,220.357,220.34,220.353,46300000.0
2006-09-12 14:54:00,220.338,220.34,220.309,220.323,50300000.0
2006-09-12 14:55:00,220.332,220.332,220.221,220.221,52600000.0
2006-09-12 14:56:00,220.252,220.28,220.232,220.232,76000000.0
2006-09-12 14:57:00,220.305,220.414,220.301,220.414,31500000.0
2006-09-12 14:58:00,220.455,220.493,220.443,220.461,41700000.0
2006-09-12 14:59:00,220.45,220.532,220.45,220.522,28600000.0
2006-09-12 15:00:00,220.55,220.597,220.55,220.582,14700000.0
2006-09-12 15:01:00,220.58,220.601,220.54,220.54,35600000.0
2006-09-12 15:02:00,220.531,220.609,220.531,220.595,76000000.0
2006-09-12 15:03:00,220.579,220.602,220.562,220.589,35200000.0
2006-09-12 15:04:00,220.518,220.525,220.515,220.525,43000000.0
2006-09-12 15:05:00,220.53,220.559,220.53,220.532,15500000.0
2006-09-12 15:06:00,220.567,220.624,220.567,220.62,46900000.0
2006-09-12 15:07:00,220.607,220.615,220.584,220.589,45900000.0
2006-09-12 15:08:00,220.621,220.667,220.621,220.635,51800001.0
2006-09-12 15:09:00,220.633,220.646,220.618,220.645,37899999.0
2006-09-12 15:10:00,220.65,220.65,220.589,220.605,47300000.0
2006-09-12 15:11:00,220.585,220.605,220.57,220.595,41900000.0
2006-09-12 15:12:00,220.585,220.585,220.523,220.532,64000000.0
2006-09-12 15:13:00,220.513,220.586,220.513,220.548,62200000.0
2006-09-12 15:14:00,220.552,220.553,220.516,220.539,57599999.0
2006-09-12 15:15:00,220.558,220.614,220.544,220.614,35200000.0
2006-09-12 15:16:00,220.605,220.664,220.605,220.647,72800000.0
2006-09-12 15:17:00,220.66,220.66,220.622,220.651,37900000.0
2006-09-12 15:18:00,220.649,220.677,220.64,220.677,31200000.0
2006-09-12 15:19:00,220.688,220.703,220.664,220.673,31600000.0
2006-09-12 15:20:00,220.698,220.718,220.671,220.684,65000000.0
2006-09-12 15:21:00,220.679,220.69,220.651,220.658,39100000.0
2006-09-12 15:22:00,220.648,220.663,220.646,220.651,35700000.0
2006-09-12 15:23:00,220.638,220.661,220.635,220.661,77800001.0
2006-09-12 15:24:00,220.669,220.669,220.625,220.65,62600000.0
2006-09-12 15:25:00,220.629,220.642,220.619,220.636,39999999.0
2006-09-12 15:26:00,220.645,220.66,220.605,220.645,39900000.0
2006-09-12 15:27:00,220.657,220.669,220.651,220.651,46900000.0
2006-09-12 15:28:00,220.64,220.69,220.639,220.69,42700000.0
2006-09-12 15:29:00,220.691,220.691,220.632,220.673,37700000.0
2006-09-12 15:30:00,220.648,220.695,220.635,220.684,84700000.0
2006-09-12 15:31:00,220.654,220.657,220.629,220.629,100499999.0
2006-09-12 15:32:00,220.586,220.596,220.562,220.565,43500000.0
2006-09-12 15:33:00,220.551,220.575,220.535,220.539,77100000.0
2006-09-12 15:34:00,220.542,220.594,220.542,220.565,45100001.0
2006-09-12 15:35:00,220.563,220.591,220.557,220.572,44400000.0
2006-09-12 15:36:00,220.597,220.597,220.561,220.581,40000000.0
2006-09-12 15:37:00,220.545,220.571,220.529,220.571,55900000.0
2006-09-12 15:38:00,220.582,220.588,220.533,220.588,34000000.0
2006-09-12 15:39:00,220.559,220.6,220.559,220.575,40100000.0
2006-09-12 15:40:00,220.555,220.579,220.538,220.54,72899998.0
2006-09-12 15:41:00,220.529,220.551,220.506,220.535,68899999.0
2006-09-12 15:42:00,220.54,220.555,220.516,220.516,35899999.0
2006-09-12 15:43:00,220.516,220.558,220.491,220.537,41300000.0
2006-09-12 15:44:00,220.552,220.569,220.518,220.554,61300000.0
2006-09-12 15:45:00,220.52,220.552,220.516,220.527,46700001.0
2006-09-12 15:46:00,220.551,220.583,220.547,220.577,33900000.0
2006-09-12 15:47:00,220.573,220.599,220.567,220.595,55500000.0
2006-09-12 15:48:00,220.595,220.646,220.595,220.642,30300000.0
2006-09-12 15:49:00,220.611,220.636,220.586,220.591,33700000.0
2006-09-12 15:50:00,220.571,220.571,220.536,220.557,43900000.0
2006-09-12 15:51:00,220.533,220.567,220.525,220.563,72500000.0
2006-09-12 15:52:00,220.523,220.566,220.511,220.548,43900000.0
2006-09-12 15:53:00,220.557,220.565,220.513,220.559,60700000.0
2006-09-12 15:54:00,220.583,220.596,220.574,220.584,36700000.0
2006-09-12 15:55:00,220.568,220.59,220.559,220.572,73199999.0
2006-09-12 15:56:00,220.588,220.606,220.57,220.585,39100000.0
2006-09-12 15:57:00,220.571,220.592,220.557,220.592,58600000.0
2006-09-12 15:58:00,220.6,220.609,220.589,220.598,58600000.0
2006-09-12 15:59:00,220.593,220.629,220.593,220.61,68000000.0
2006-09-12 16:00:00,220.599,220.616,220.59,220.6,42200000.0
2006-09-12 16:01:00,220.607,220.631,220.579,220.594,49200000.0
2006-09-12 16:02:00,220.571,220.614,220.567,220.614,54200000.0
2006-09-12 16:03:00,220.615,220.615,220.558,220.56,39100000.0
2006-09-12 16:04:00,220.589,220.598,220.559,220.581,32200000.0
2006-09-12 16:05:00,220.554,220.569,220.541,220.56,81800001.0
2006-09-12 16:06:00,220.544,220.594,220.53,220.585,47099999.0
2006-09-12 16:07:00,220.581,220.589,220.556,220.565,40000000.0
2006-09-12 16:08:00,220.589,220.594,220.57,220.581,65100001.0
2006-09-12 16:09:00,220.594,220.598,220.552,220.59,60300000.0
2006-09-12 16:10:00,220.57,220.634,220.561,220.634,30700000.0
2006-09-12 16:11:00,220.633,220.655,220.617,220.655,63200000.0
2006-09-12 16:12:00,220.644,220.644,220.615,220.619,38400000.0
2006-09-12 16:13:00,220.589,220.589,220.488,220.531,74300000.0
2006-09-12 16:14:00,220.541,220.554,220.527,220.536,69399999.0
2006-09-12 16:15:00,220.522,220.522,220.47,220.476,23200000.0
2006-09-12 16:16:00,220.481,220.493,220.443,220.463,75299999.0
2006-09-12 16:17:00,220.477,220.502,220.462,220.492,32300000.0
2006-09-12 16:18:00,220.488,220.492,220.448,220.451,51300000.0
2006-09-12 16:19:00,220.477,220.514,220.472,220.513,37800000.0
2006-09-12 16:20:00,220.508,220.528,220.486,220.486,56800001.0
2006-09-12 16:21:00,220.497,220.517,220.486,220.508,38700000.0
2006-09-12 16:22:00,220.522,220.534,220.48,220.516,80500001.0
2006-09-12 16:23:00,220.507,220.526,220.493,220.515,48400000.0
2006-09-12 16:24:00,220.518,220.518,220.494,220.512,84299999.0
2006-09-12 16:25:00,220.52,220.52,220.486,220.488,18500000.0
2006-09-12 16:26:00,220.46,220.491,220.45,220.483,41100000.0
2006-09-12 16:27:00,220.479,220.509,220.479,220.497,26600000.0
2006-09-12 16:28:00,220.519,220.527,220.473,220.506,54800000.0
2006-09-12 16:29:00,220.52,220.567,220.513,220.567,120599999.0
2006-09-12 16:30:00,220.58,220.589,220.538,220.587,44000000.0
2006-09-12 16:31:00,220.582,220.582,220.536,220.57,54499999.0
2006-09-12 16:32:00,220.561,220.581,220.539,220.57,60000001.0
2006-09-12 16:33:00,220.562,220.562,220.528,220.535,26600000.0
2006-09-12 16:34:00,220.505,220.556,220.505,220.547,49700000.0
2006-09-12 16:35:00,220.561,220.595,220.537,220.595,67900001.0
2006-09-12 16:36:00,220.624,220.625,220.594,220.594,53800000.0
2006-09-12 16:37:00,220.583,220.611,220.561,220.603,65200000.0
2006-09-12 16:38:00,220.589,220.612,220.574,220.612,22700000.0
2006-09-12 16:39:00,220.654,220.673,220.638,220.642,71299999.0
2006-09-12 16:40:00,220.646,220.654,220.593,220.634,49300000.0
2006-09-12 16:41:00,220.635,220.636,220.6,220.636,43600000.0
2006-09-12 16:42:00,220.667,220.684,220.652,220.657,40000000.0
2006-09-12 16:43:00,220.662,220.695,220.662,220.687,36400000.0
2006-09-12 16:44:00,220.686,220.691,220.657,220.657,69700000.0
2006-09-12 16:45:00,220.642,220.669,220.622,220.669,62499999.0
2006-09-12 16:46:00,220.672,220.683,220.64,220.64,59899999.0
2006-09-12 16:47:00,220.652,220.676,220.65,220.653,50800000.0
2006-09-12 16:48:00,220.658,220.687,220.641,220.68,74700000.0
2006-09-12 16:49:00,220.664,220.669,220.625,220.651,60400000.0
2006-09-12 16:50:00,220.671,220.734,220.668,220.734,38500000.0
2006-09-12 16:51:00,220.735,220.762,220.722,220.74,85900000.0
2006-09-12 16:52:00,220.742,220.742,220.682,220.73,55900000.0
2006-09-12 16:53:00,220.724,220.751,220.721,220.724,61100000.0
2006-09-12 16:54:00,220.735,220.756,220.724,220.739,52600001.0
2006-09-12 16:55:00,220.749,220.779,220.719,220.741,63900000.0
2006-09-12 16:56:00,220.743,220.747,220.718,220.723,60100000.0
2006-09-12 16:57:00,220.729,220.786,220.729,220.747,54700000.0
2006-09-12 16:58:00,220.749,220.768,220.723,220.75,59700000.0
2006-09-12 16:59:00,220.753,220.829,220.741,220.829,88799999.0
2006-09-12 17:00:00,220.815,220.815,220.773,220.785,23700000.0
2006-09-12 17:01:00,220.809,220.832,220.809,220.816,39900000.0
2006-09-12 17:02:00,220.807,220.807,220.754,220.767,40899999.0
2006-09-12 17:03:00,220.755,220.801,220.75,220.772,61000001.0
2006-09-12 17:04:00,220.796,220.796,220.763,220.775,55000000.0
2006-09-12 17:05:00,220.792,220.809,220.759,220.78,46400000.0
2006-09-12 17:06:00,220.795,220.795,220.768,220.768,63900000.0
2006-09-12 17:07:00,220.788,220.794,220.766,220.794,47600000.0
2006-09-12 17:08:00,220.802,220.822,220.802,220.814,32300000.0
2006-09-12 17:09:00,220.769,220.769,220.743,220.753,36300000.0
2006-09-12 17:10:00,220.762,220.79,220.746,220.773,55000000.0
2006-09-12 17:11:00,220.761,220.79,220.759,220.783,64700000.0
2006-09-12 17:12:00,220.735,220.735,220.676,220.702,42800000.0
2006-09-12 17:13:00,220.726,220.749,220.698,220.737,90500000.0
2006-09-12 17:14:00,220.744,220.744,220.701,220.726,38400000.0
2006-09-12 17:15:00,220.755,220.755,220.725,220.746,32200000.0
2006-09-12 17:16:00,220.718,220.719,220.685,220.719,44700001.0
2006-09-12 17:17:00,220.72,220.726,220.696,220.7,55700000.0
2006-09-12 17:18:00,220.723,220.732,220.723,220.732,32200000.0
2006-09-12 17:19:00,220.76,220.78,220.729,220.772,67100000.0
2006-09-12 17:20:00,220.766,220.793,220.755,220.777,35100000.0
2006-09-12 17:21:00,220.8,220.814,220.766,220.799,72600000.0
2006-09-12 17:22:00,220.78,220.809,220.778,220.809,51900000.0
2006-09-12 17:23:00,220.789,220.789,220.761,220.78,21500000.0
2006-09-12 17:24:00,220.793,220.824,220.793,220.824,37299999.0
2006-09-12 17:25:00,220.797,220.809,220.759,220.787,53600000.0
2006-09-12 17:26:00,220.768,220.838,220.768,220.831,32700000.0
2006-09-12 17:27:00,220.821,220.842,220.754,220.768,44100000.0
2006-09-12 17:28:00,220.775,220.791,220.752,220.79,46400000.0
2006-09-12 17:29:00,220.816,220.816,220.733,220.75,43400000.0
2006-09-12 17:30:00,220.764,220.843,220.764,220.843,27100000.0
2006-09-12 17:31:00,220.828,220.86,220.828,220.842,28000000.0
2006-09-12 17:32:00,220.818,220.833,220.786,220.833,40500000.0
2006-09-12 17:33:00,220.83,220.843,220.824,220.839,54100000.0
2006-09-12 17:34:00,220.833,220.861,220.825,220.861,29400000.0
2006-09-12 17:35:00,220.842,220.858,220.827,220.827,61999999.0
2006-09-12 17:36:00,220.834,220.851,220.83,220.851,34900000.0
2006-09-12 17:37:00,220.858,220.858,220.832,220.846,34400000.0
2006-09-12 17:38:00,220.836,220.86,220.832,220.853,50100000.0
2006-09-12 17:39:00,220.842,220.842,220.814,220.842,40700000.0
2006-09-12 17:40:00,220.827,220.835,220.816,220.828,77300001.0
2006-09-12 17:41:00,220.818,220.828,220.803,220.817,48299999.0
2006-09-12 17:42:00,220.823,220.847,220.823,220.833,46500001.0
2006-09-12 17:43:00,220.822,220.827,220.802,220.811,63400000.0
2006-09-12 17:44:00,220.821,220.822,220.773,220.806,52500000.0
2006-09-12 17:45:00,220.815,220.815,220.758,220.773,51100000.0
2006-09-12 17:46:00,220.781,220.798,220.768,220.768,93099999.0
2006-09-12 17:47:00,220.797,220.834,220.792,220.827,29800000.0
2006-09-12 17:48:00,220.811,220.827,220.784,220.784,32300000.0
2006-09-12 17:49:00,220.827,220.829,220.803,220.807,27200000.0
2006-09-12 17:50:00,220.808,220.812,220.778,220.797,60499998.0
2006-09-12 17:51:00,220.828,220.828,220.79,220.807,23800000.0
2006-09-12 17:52:00,220.815,220.839,220.805,220.831,43500000.0
2006-09-12 17:53:00,220.801,220.829,220.792,220.824,67500000.0
2006-09-12 17:54:00,220.812,220.812,220.785,220.797,47800001.0
2006-09-12 17:55:00,220.801,220.809,220.785,220.809,52500000.0
2006-09-12 17:56:00,220.805,220.842,220.796,220.835,24600000.0
2006-09-12 17:57:00,220.834,220.845,220.827,220.84,61700000.0
2006-09-12 17:58:00,220.837,220.837,220.815,220.82,51900000.0
2006-09-12 17:59:00,220.818,220.839,220.816,220.818,69000000.0
2006-09-12 18:00:00,220.826,220.837,220.807,220.818,67200000.0
2006-09-12 18:01:00,220.839,220.843,220.794,220.794,461299999.0
2006-09-12 18:02:00,220.845,220.88,220.83,220.855,891800000.0
2006-09-12 18:03:00,220.858,220.858,220.783,220.795,609800001.0
2006-09-12 18:04:00,220.811,220.828,220.776,220.788,571699995.0
2006-09-12 18:05:00,220.796,220.796,220.722,220.735,743899999.0
2006-09-12 18:06:00,220.751,220.793,220.739,220.747,673400000.0
2006-09-12 18:07:00,220.731,220.777,220.728,220.759,806500000.0
2006-09-12 18:08:00,220.766,220.788,220.752,220.762,628400004.0
2006-09-12 18:09:00,220.755,220.759,220.712,220.724,476999999.0
2006-09-12 18:10:00,220.715,220.735,220.694,220.735,495000002.0
2006-09-12 18:11:00,220.735,220.735,220.67,220.702,318800000.0
2006-09-12 18:12:00,220.7,220.751,220.7,220.735,343200003.0
2006-09-12 18:13:00,220.735,220.747,220.703,220.712,481400001.0
2006-09-12 18:14:00,220.689,220.69,220.633,220.685,608699999.0
2006-09-12 18:15:00,220.693,220.722,220.662,220.722,650000001.0
2006-09-12 18:16:00,220.733,220.767,220.698,220.748,637599999.0
2006-09-12 18:17:00,220.75,220.76,220.698,220.735,208700001.0
2006-09-12 18:18:00,220.744,220.796,220.744,220.775,366399999.0
2006-09-12 18:19:00,220.771,220.799,220.762,220.783,466400000.0
2006-09-12 18:20:00,220.771,220.771,220.682,220.718,537900001.0
2006-09-12 18:21:00,220.727,220.763,220.718,220.745,591199999.0
2006-09-12 18:22:00,220.749,220.775,220.747,220.75,477799998.0
2006-09-12 18:23:00,220.74,220.805,220.7,220.8,918799998.0
2006-09-12 18:24:00,220.799,220.828,220.793,220.817,575199999.0
2006-09-12 18:25:00,220.83,220.87,220.825,220.87,567900001.0
2006-09-12 18:26:00,220.876,220.896,220.859,220.868,298000001.0
2006-09-12 18:27:00,220.876,220.951,220.863,220.928,465000002.0
2006-09-12 18:28:00,220.933,220.945,220.901,220.903,380899997.0
2006-09-12 18:29:00,220.898,220.913,220.884,220.9,424300002.0
2006-09-12 18:30:00,220.901,220.913,220.874,220.891,283599999.0
2006-09-12 18:31:00,220.878,220.889,220.867,220.873,390799998.0
2006-09-12 18:32:00,220.878,220.937,220.878,220.937,488799998.0
2006-09-12 18:33:00,220.951,220.968,220.924,220.924,479200001.0
2006-09-12 18:34:00,220.929,220.972,220.929,220.945,547400000.0
2006-09-12 18:35:00,220.946,220.979,220.9,220.9,455300000.0
2006-09-12 18:36:00,220.898,220.941,220.897,220.92,338500001.0
2006-09-12 18:37:00,220.943,220.943,220.925,220.933,172200002.0
2006-09-12 18:38:00,220.949,220.949,220.872,220.872,185099999.0
2006-09-12 18:39:00,220.872,220.92,220.872,220.914,124300000.0
2006-09-12 18:40:00,220.922,220.95,220.921,220.945,336100001.0
2006-09-12 18:41:00,220.937,220.944,220.911,220.935,272100001.0
2006-09-12 18:42:00,220.95,220.98,220.884,220.931,228400000.0
2006-09-12 18:43:00,220.94,220.987,220.94,220.966,132200000.0
2006-09-12 18:44:00,220.97,220.98,220.938,220.968,317700000.0
2006-09-12 18:45:00,220.961,220.961,220.913,220.943,167200000.0
2006-09-12 18:46:00,220.955,220.965,220.95,220.95,214799999.0
2006-09-12 18:47:00,220.942,220.962,220.935,220.935,120000001.0
2006-09-12 18:48:00,220.947,220.996,220.939,220.996,142200001.0
2006-09-12 18:49:00,220.99,220.99,220.96,220.965,148199999.0
2006-09-12 18:50:00,220.962,220.962,220.911,220.927,261999999.0
2006-09-12 18:51:00,220.924,220.934,220.903,220.934,183100000.0
2006-09-12 18:52:00,220.954,220.972,220.932,220.957,256300000.0
2006-09-12 18:53:00,220.944,220.948,220.898,220.924,222599999.0
2006-09-12 18:54:00,220.934,220.934,220.864,220.867,238099998.0
2006-09-12 18:55:00,220.93,220.947,220.905,220.905,256300000.0
2006-09-12 18:56:00,220.898,220.926,220.878,220.926,51700001.0
2006-09-12 18:57:00,220.934,220.941,220.922,220.93,213800001.0
2006-09-12 18:58:00,220.919,220.947,220.908,220.941,280100001.0
2006-09-12 18:59:00,220.924,220.955,220.914,220.914,314400001.0
2006-09-12 19:00:00,220.913,220.92,220.905,220.918,66900000.0
2006-09-12 19:01:00,220.905,220.916,220.885,220.916,130100001.0
2006-09-12 19:02:00,220.912,220.922,220.844,220.895,179400000.0
2006-09-12 19:03:00,220.9,220.913,220.874,220.881,292800000.0
2006-09-12 19:04:00,220.875,220.913,220.839,220.898,166400000.0
2006-09-12 19:05:00,220.908,220.946,220.908,220.946,162499998.0
2006-09-12 19:06:00,220.946,220.966,220.924,220.935,397700001.0
2006-09-12 19:07:00,220.916,220.931,220.875,220.901,277300000.0
2006-09-12 19:08:00,220.892,220.925,220.858,220.925,414200001.0
2006-09-12 19:09:00,220.919,220.939,220.903,220.917,162400000.0
2006-09-12 19:10:00,220.929,220.945,220.929,220.94,176400000.0
2006-09-12 19:11:00,220.939,220.939,220.924,220.938,43400000.0
2006-09-12 19:12:00,220.916,220.94,220.914,220.926,94500002.0
2006-09-12 19:13:00,220.92,220.942,220.918,220.929,181899999.0
2006-09-12 19:14:00,220.925,220.932,220.882,220.917,195200001.0
2006-09-12 19:15:00,220.927,220.927,220.874,220.905,289399999.0
2006-09-12 19:16:00,220.929,220.929,220.892,220.906,64600000.0
2006-09-12 19:17:00,220.935,220.947,220.9,220.943,127100000.0
2006-09-12 19:18:00,220.904,220.926,220.898,220.91,187100002.0
2006-09-12 19:19:00,220.908,220.922,220.877,220.922,227299998.0
2006-09-12 19:20:00,220.927,220.935,220.903,220.935,146400000.0
2006-09-12 19:21:00,220.933,220.933,220.898,220.92,153599999.0
2006-09-12 19:22:00,220.93,220.967,220.915,220.945,127699998.0
2006-09-12 19:23:00,220.947,220.964,220.923,220.935,496000000.0
2006-09-12 19:24:00,220.926,220.937,220.878,220.922,101000000.0
2006-09-12 19:25:00,220.94,220.965,220.93,220.94,190700000.0
2006-09-12 19:26:00,220.945,220.976,220.942,220.968,460000001.0
2006-09-12 19:27:00,220.962,221.0,220.962,220.998,298400000.0
2006-09-12 19:28:00,221.002,221.002,220.97,220.987,275700003.0
2006-09-12 19:29:00,220.98,220.98,220.938,220.967,42100000.0
2006-09-12 19:30:00,220.978,220.995,220.939,220.976,199799999.0
2006-09-12 19:31:00,220.968,220.968,220.923,220.96,97200000.0
2006-09-12 19:32:00,220.965,220.982,220.941,220.982,382399999.0
2006-09-12 19:33:00,220.99,220.991,220.951,220.97,172500000.0
2006-09-12 19:34:00,220.97,220.988,220.958,220.958,261599998.0
2006-09-12 19:35:00,220.94,220.955,220.932,220.934,256399999.0
2006-09-12 19:36:00,220.929,220.956,220.906,220.945,176600000.0
2006-09-12 19:37:00,220.948,220.964,220.921,220.958,122700000.0
2006-09-12 19:38:00,220.97,220.983,220.954,220.966,193000000.0
2006-09-12 19:39:00,220.97,220.97,220.951,220.955,236400000.0
2006-09-12 19:40:00,220.962,220.962,220.924,220.946,338500001.0
2006-09-12 19:41:00,220.942,220.961,220.936,220.945,274400001.0
2006-09-12 19:42:00,220.941,220.97,220.929,220.97,141699999.0
2006-09-12 19:43:00,220.98,220.986,220.961,220.979,60200000.0
2006-09-12 19:44:00,220.978,221.001,220.968,220.968,224700001.0
2006-09-12 19:45:00,220.982,221.012,220.97,221.005,163800001.0
2006-09-12 19:46:00,221.011,221.011,220.974,220.978,124100001.0
2006-09-12 19:47:00,220.98,220.98,220.956,220.972,62700000.0
2006-09-12 19:48:00,220.96,221.007,220.937,221.007,257400001.0
2006-09-12 19:49:00,221.013,221.031,221.006,221.026,165200001.0
2006-09-12 19:50:00,221.025,221.052,220.994,221.015,231899999.0
2006-09-12 19:51:00,221.017,221.036,221.003,221.027,185700000.0
2006-09-12 19:52:00,221.02,221.033,220.986,221.032,130300000.0
2006-09-12 19:53:00,221.039,221.039,221.015,221.015,145700001.0
2006-09-12 19:54:00,221.001,221.017,220.98,220.993,163200000.0
2006-09-12 19:55:00,221.004,221.007,220.952,220.983,49400000.0
2006-09-12 19:56:00,220.997,221.016,220.989,220.989,105400000.0
2006-09-12 19:57:00,221.0,221.025,220.996,221.025,122000001.0
2006-09-12 19:58:00,221.014,221.014,220.935,220.968,275400002.0
2006-09-12 19:59:00,220.985,221.007,220.973,220.992,257800002.0
2006-09-12 20:00:00,220.995,221.003,220.979,220.996,105300000.0
2006-09-12 20:01:00,220.991,221.008,220.975,221.003,104199999.0
2006-09-12 20:02:00,220.996,220.996,220.953,220.978,147000000.0
2006-09-12 20:03:00,220.985,221.14,220.985,221.13,107300000.0
2006-09-12 20:04:00,221.14,221.151,221.1,221.1,96700000.0
2006-09-12 20:05:00,221.083,221.083,221.039,221.06,105700000.0
2006-09-12 20:06:00,221.063,221.099,221.044,221.074,193600000.0
2006-09-12 20:07:00,221.075,221.097,221.055,221.075,152000001.0
2006-09-12 20:08:00,221.1,221.182,221.088,221.151,254699997.0
2006-09-12 20:09:00,221.148,221.159,221.098,221.135,120000000.0
2006-09-12 20:10:00,221.14,221.165,221.109,221.14,196200000.0
2006-09-12 20:11:00,221.131,221.131,221.052,221.08,326200001.0
2006-09-12 20:12:00,221.077,221.095,221.047,221.055,496300000.0
2006-09-12 20:13:00,221.067,221.082,221.008,221.07,203800000.0
2006-09-12 20:14:00,221.073,221.077,221.051,221.067,165000000.0
2006-09-12 20:15:00,221.072,221.072,220.992,221.063,272800001.0
2006-09-12 20:16:00,221.075,221.077,221.026,221.04,160700000.0
2006-09-12 20:17:00,221.064,221.1,221.064,221.1,41400000.0
2006-09-12 20:18:00,221.096,221.096,221.022,221.022,147300001.0
2006-09-12 20:19:00,221.026,221.037,220.96,220.991,169100001.0
2006-09-12 20:20:00,220.978,221.027,220.978,221.027,318500001.0
2006-09-12 20:21:00,221.037,221.067,221.037,221.04,87200000.0
2006-09-12 20:22:00,221.05,221.088,221.045,221.088,252000000.0
2006-09-12 20:23:00,221.092,221.096,221.073,221.073,194700001.0
2006-09-12 20:24:00,221.063,221.07,221.031,221.039,155400000.0
2006-09-12 20:25:00,221.048,221.107,221.048,221.071,255700000.0
2006-09-12 20:26:00,221.083,221.106,221.064,221.098,385099998.0
2006-09-12 20:27:00,221.089,221.098,221.035,221.077,194600001.0
2006-09-12 20:28:00,221.087,221.087,221.05,221.05,454700001.0
2006-09-12 20:29:00,221.039,221.058,220.998,221.008,467500000.0
2006-09-12 20:30:00,221.001,221.021,220.985,221.015,583100001.0
2006-09-12 20:31:00,221.018,221.059,220.999,221.027,434999998.0
2006-09-12 20:32:00,221.05,221.067,220.996,221.048,485599999.0
2006-09-12 20:33:00,221.049,221.066,221.024,221.039,163600000.0
2006-09-12 20:34:00,221.047,221.05,221.005,221.05,156400000.0
2006-09-12 20:35:00,221.052,221.052,221.003,221.047,96500000.0
2006-09-12 20:36:00,221.061,221.068,221.028,221.033,119700000.0
2006-09-12 20:37:00,221.073,221.082,221.053,221.062,142900002.0
2006-09-12 20:38:00,221.06,221.085,221.047,221.055,234000000.0
2006-09-12 20:39:00,221.053,221.117,221.053,221.075,182799999.0
2006-09-12 20:40:00,221.082,221.116,221.081,221.096,352700000.0
2006-09-12 20:41:00,221.095,221.095,221.067,221.088,220000001.0
2006-09-12 20:42:00,221.079,221.095,221.045,221.081,228500001.0
2006-09-12 20:43:00,221.075,221.092,221.061,221.078,248900001.0
2006-09-12 20:44:00,221.038,221.092,221.022,221.029,319899998.0
2006-09-12 20:45:00,221.093,221.137,221.093,221.137,237800001.0
2006-09-12 20:46:00,221.137,221.138,221.057,221.06,164000000.0
2006-09-12 20:47:00,221.054,221.106,221.054,221.087,274900002.0
2006-09-12 20:48:00,221.098,221.12,221.092,221.092,308400000.0
2006-09-12 20:49:00,221.1,221.108,221.062,221.092,169500000.0
2006-09-12 20:50:00,221.102,221.108,221.081,221.085,405200001.0
2006-09-12 20:51:00,221.065,221.065,221.009,221.047,193500000.0
2006-09-12 20:52:00,221.048,221.076,221.012,221.067,100200001.0
2006-09-12 20:53:00,221.057,221.078,221.051,221.065,225599999.0
2006-09-12 20:54:00,221.066,221.066,221.009,221.06,155600001.0
2006-09-12 20:55:00,221.031,221.088,221.008,221.064,306000001.0
2006-09-12 20:56:00,221.059,221.071,221.036,221.067,210500000.0
2006-09-12 20:57:00,221.072,221.087,221.058,221.069,379499999.0
2006-09-12 20:58:00,221.065,221.082,221.04,221.07,390600000.0
2006-09-12 20:59:00,221.075,221.088,221.058,221.083,466499999.0
2006-09-12 21:00:00,221.097,221.127,221.081,221.114,476399999.0
2006-09-12 21:01:00,221.111,221.133,221.08,221.114,408800000.0
2006-09-12 21:02:00,221.11,221.131,221.074,221.123,202700001.0
2006-09-12 21:03:00,221.119,221.14,221.094,221.112,331500001.0
2006-09-12 21:04:00,221.147,221.147,221.091,221.124,78400000.0
2006-09-12 21:05:00,221.114,221.145,221.101,221.128,136600000.0
2006-09-12 21:06:00,221.122,221.137,221.094,221.124,121200000.0
2006-09-12 21:07:00,221.156,221.156,221.113,221.138,218000000.0
2006-09-12 21:08:00,221.124,221.131,221.087,221.112,180600001.0
2006-09-12 21:09:00,221.134,221.138,221.059,221.129,75400000.0
2006-09-12 21:10:00,221.137,221.143,221.087,221.123,74600000.0
2006-09-12 21:11:00,221.135,221.135,221.099,221.111,108400002.0
2006-09-12 21:12:00,221.107,221.121,221.067,221.068,93100000.0
2006-09-12 21:13:00,221.068,221.105,221.004,221.097,126500000.0
2006-09-12 21:14:00,221.082,221.104,221.071,221.101,342000001.0
2006-09-12 21:15:00,221.105,221.141,221.105,221.13,246800000.0
2006-09-12 21:16:00,221.119,221.136,221.074,221.079,46500000.0
2006-09-12 21:17:00,221.125,221.145,221.106,221.142,187000001.0
2006-09-12 21:18:00,221.14,221.146,221.096,221.115,206299998.0
2006-09-12 21:19:00,221.127,221.174,221.127,221.153,232000000.0
2006-09-12 21:20:00,221.14,221.176,221.097,221.156,424199997.0
2006-09-12 21:21:00,221.151,221.151,221.117,221.127,306499999.0
2006-09-12 21:22:00,221.126,221.132,221.08,221.128,173399999.0
2006-09-12 21:23:00,221.131,221.155,221.087,221.141,145400000.0
2006-09-12 21:24:00,221.126,221.126,221.09,221.114,176800001.0
2006-09-12 21:25:00,221.112,221.149,221.09,221.149,253800000.0
2006-09-12 21:26:00,221.13,221.136,221.082,221.082,114600000.0
2006-09-12 21:27:00,221.108,221.121,221.065,221.112,161100000.0
2006-09-12 21:28:00,221.136,221.141,221.082,221.106,77700000.0
2006-09-12 21:29:00,221.114,221.126,221.086,221.11,60300000.0
2006-09-12 21:30:00,221.101,221.111,221.069,221.085,107600000.0
2006-09-12 21:31:00,221.097,221.108,221.059,221.1,76900002.0
2006-09-12 21:32:00,221.105,221.124,221.055,221.081,83700000.0
2006-09-12 21:33:00,221.113,221.117,221.069,221.09,149400000.0
2006-09-12 21:34:00,221.115,221.124,221.067,221.107,112899998.0
2006-09-12 21:35:00,221.115,221.136,221.113,221.12,57700001.0
2006-09-12 21:36:00,221.116,221.119,221.074,221.076,90999999.0
2006-09-12 21:37:00,221.125,221.14,221.094,221.13,113100000.0
2006-09-12 21:38:00,221.116,221.146,221.11,221.128,54000000.0
2006-09-12 21:39:00,221.117,221.143,221.104,221.141,30800000.0
2006-09-12 21:40:00,221.125,221.13,221.116,221.121,47000000.0
2006-09-12 21:41:00,221.09,221.106,221.048,221.099,50000000.0
2006-09-12 21:42:00,221.105,221.119,221.09,221.09,194399999.0
2006-09-12 21:43:00,221.096,221.12,221.087,221.115,66100000.0
2006-09-12 21:44:00,221.111,221.112,221.082,221.107,234899999.0
2006-09-12 21:45:00,221.117,221.131,221.088,221.113,119500000.0
2006-09-12 21:46:00,221.107,221.134,221.077,221.112,171600000.0
2006-09-12 21:47:00,221.122,221.125,221.068,221.079,98200000.0
2006-09-12 21:48:00,221.127,221.127,221.103,221.103,143800000.0
2006-09-12 21:49:00,221.089,221.124,221.089,221.111,62900000.0
2006-09-12 21:50:00,221.109,221.109,221.083,221.109,73200001.0
2006-09-12 21:51:00,221.086,221.132,221.058,221.116,131900000.0
2006-09-12 21:52:00,221.087,221.128,221.081,221.109,27900000.0
2006-09-12 21:53:00,221.11,221.113,221.084,221.113,19400000.0
2006-09-12 21:54:00,221.102,221.13,221.089,221.13,76100000.0
2006-09-12 21:55:00,221.13,221.13,221.083,221.112,41500000.0
2006-09-12 21:56:00,221.11,221.134,221.09,221.118,40400000.0
2006-09-12 21:57:00,221.12,221.15,221.109,221.15,59000000.0
2006-09-12 21:58:00,221.143,221.156,221.122,221.128,67000000.0
2006-09-12 21:59:00,221.143,221.158,221.128,221.128,168000001.0
2006-09-12 22:00:00,221.132,221.155,221.129,221.154,166500000.0
2006-09-12 22:01:00,221.158,221.164,221.135,221.152,114900000.0
2006-09-12 22:02:00,221.095,221.128,221.055,221.128,236400000.0
2006-09-12 22:03:00,221.15,221.169,221.15,221.157,101600001.0
2006-09-12 22:04:00,221.144,221.162,221.116,221.155,100500000.0
2006-09-12 22:05:00,221.132,221.162,221.114,221.162,94800001.0
2006-09-12 22:06:00,221.147,221.147,221.111,221.123,48600001.0
2006-09-12 22:07:00,221.142,221.171,221.142,221.152,54100000.0
2006-09-12 22:08:00,221.167,221.167,221.103,221.145,50700000.0
2006-09-12 22:09:00,221.13,221.13,221.09,221.121,28700000.0
2006-09-12 22:10:00,221.131,221.153,221.089,221.14,42500000.0
2006-09-12 22:11:00,221.128,221.136,221.056,221.135,39800000.0
2006-09-12 22:12:00,221.131,221.141,221.051,221.113,72600000.0
2006-09-12 22:13:00,221.139,221.15,221.132,221.132,41200000.0
2006-09-12 22:14:00,221.118,221.128,221.085,221.119,60300001.0
2006-09-12 22:15:00,221.122,221.128,221.058,221.095,185699999.0
2006-09-12 22:16:00,221.14,221.142,221.075,221.075,189800000.0
2006-09-12 22:17:00,221.142,221.147,221.061,221.138,96200000.0
2006-09-12 22:18:00,221.118,221.139,221.074,221.139,66400000.0
2006-09-12 22:19:00,221.149,221.164,221.14,221.153,73200000.0
2006-09-12 22:20:00,221.131,221.136,221.099,221.136,74000001.0
2006-09-12 22:21:00,221.133,221.164,221.113,221.142,48000000.0
2006-09-12 22:22:00,221.14,221.16,221.13,221.159,47500000.0
2006-09-12 22:23:00,221.168,221.171,221.137,221.152,87200001.0
2006-09-12 22:24:00,221.171,221.173,221.118,221.173,91299999.0
2006-09-12 22:25:00,221.137,221.18,221.137,221.167,82799999.0
2006-09-12 22:26:00,221.141,221.166,221.111,221.166,69200000.0
2006-09-12 22:27:00,221.152,221.152,221.097,221.146,207999999.0
2006-09-12 22:28:00,221.147,221.147,221.095,221.114,55300000.0
2006-09-12 22:29:00,221.148,221.159,221.143,221.158,167900000.0
2006-09-12 22:30:00,221.153,221.175,221.136,221.175,45400000.0
2006-09-12 22:31:00,221.183,221.183,221.172,221.173,46500000.0
2006-09-12 22:32:00,221.143,221.165,221.107,221.15,121500001.0
2006-09-12 22:33:00,221.174,221.176,221.154,221.168,185800002.0
2006-09-12 22:34:00,221.156,221.156,221.105,221.138,260600001.0
2006-09-12 22:35:00,221.159,221.159,221.107,221.115,46500000.0
2006-09-12 22:36:00,221.139,221.148,221.121,221.129,77100000.0
2006-09-12 22:37:00,221.136,221.142,221.13,221.13,60700000.0
2006-09-12 22:38:00,221.119,221.148,221.104,221.118,41900000.0
2006-09-12 22:39:00,221.112,221.12,221.092,221.092,63499999.0
2006-09-12 22:40:00,221.145,221.145,221.126,221.127,99399999.0
2006-09-12 22:41:00,221.139,221.139,221.083,221.121,69800000.0
2006-09-12 22:42:00,221.131,221.131,221.088,221.115,49600000.0
2006-09-12 22:43:00,221.114,221.122,221.078,221.113,71700000.0
2006-09-12 22:44:00,221.099,221.131,221.054,221.129,89700001.0
2006-09-12 22:45:00,221.133,221.133,221.096,221.115,104200000.0
2006-09-12 22:46:00,221.124,221.127,221.07,221.127,53700000.0
2006-09-12 22:47:00,221.078,221.136,221.078,221.108,51500000.0
2006-09-12 22:48:00,221.134,221.134,221.071,221.106,84999999.0
2006-09-12 22:49:00,221.118,221.118,221.073,221.073,28200000.0
2006-09-12 22:50:00,221.077,221.086,221.057,221.082,46700000.0
2006-09-12 22:51:00,221.091,221.13,221.078,221.13,71800001.0
2006-09-12 22:52:00,221.117,221.121,221.089,221.089,39900000.0
2006-09-12 22:53:00,221.073,221.111,221.032,221.086,121300001.0
2006-09-12 22:54:00,221.079,221.09,221.013,221.09,73500000.0
2006-09-12 22:55:00,221.055,221.104,221.049,221.104,47100000.0
2006-09-12 22:56:00,221.079,221.107,221.061,221.094,104400001.0
2006-09-12 22:57:00,221.098,221.116,221.05,221.095,98100000.0
2006-09-12 22:58:00,221.1,221.1,221.041,221.06,39100000.0
2006-09-12 22:59:00,221.019,221.078,221.019,221.065,96300001.0
2006-09-12 23:00:00,221.063,221.09,220.997,220.997,76500001.0
2006-09-12 23:01:00,221.031,221.07,221.031,221.07,35300000.0
2006-09-12 23:02:00,221.027,221.061,221.025,221.048,68500000.0
2006-09-12 23:03:00,220.997,221.017,220.97,220.991,54100000.0
2006-09-12 23:04:00,221.047,221.047,221.028,221.036,50600001.0
2006-09-12 23:05:00,221.035,221.051,220.993,220.993,50800000.0
2006-09-12 23:06:00,221.022,221.023,220.976,221.023,23000000.0
2006-09-12 23:07:00,220.968,221.017,220.916,221.008,77500000.0
2006-09-12 23:08:00,220.969,221.036,220.962,221.036,75300001.0
2006-09-12 23:09:00,221.012,221.012,220.966,220.985,67500001.0
2006-09-12 23:10:00,221.006,221.01,220.968,221.005,80500001.0
2006-09-12 23:11:00,220.996,220.996,220.943,220.981,59700000.0
2006-09-12 23:12:00,220.972,220.99,220.951,220.951,17600000.0
2006-09-12 23:13:00,220.972,220.972,220.908,220.966,34800000.0
2006-09-12 23:14:00,220.862,220.97,220.824,220.97,42300000.0
2006-09-12 23:15:00,221.006,221.012,220.968,220.985,28800000.0
2006-09-12 23:16:00,220.958,220.975,220.931,220.933,91700000.0
2006-09-12 23:17:00,220.937,220.94,220.878,220.922,46700000.0
2006-09-12 23:18:00,220.955,220.955,220.908,220.928,42100000.0
2006-09-12 23:19:00,220.919,220.919,220.866,220.878,42000000.0
2006-09-12 23:20:00,220.863,220.893,220.842,220.889,81900000.0
2006-09-12 23:21:00,220.9,220.92,220.845,220.878,70900000.0
2006-09-12 23:22:00,220.852,220.852,220.748,220.811,48400000.0
2006-09-12 23:23:00,220.772,220.82,220.748,220.814,72000000.0
2006-09-12 23:24:00,220.797,220.853,220.785,220.853,60699999.0
2006-09-12 23:25:00,220.844,220.873,220.807,220.807,80800000.0
2006-09-12 23:26:00,220.866,220.875,220.841,220.867,68300000.0
2006-09-12 23:27:00,220.91,220.951,220.91,220.941,32800000.0
2006-09-12 23:28:00,220.924,220.958,220.924,220.926,46300000.0
2006-09-12 23:29:00,220.945,220.945,220.905,220.907,20900000.0
2006-09-12 23:30:00,220.96,220.96,220.907,220.924,88800000.0
2006-09-12 23:31:00,220.944,220.973,220.914,220.93,93400001.0
2006-09-12 23:32:00,220.938,221.005,220.928,220.973,41800000.0
2006-09-12 23:33:00,220.903,220.974,220.886,220.958,51500000.0
2006-09-12 23:34:00,220.962,220.962,220.9,220.918,44700000.0
2006-09-12 23:35:00,220.965,220.979,220.907,220.979,41800000.0
2006-09-12 23:36:00,220.944,220.964,220.902,220.964,27700000.0
2006-09-12 23:37:00,220.93,220.957,220.906,220.928,48700000.0
2006-09-12 23:38:00,220.935,220.959,220.907,220.959,26400000.0
2006-09-12 23:39:00,220.963,220.986,220.943,220.979,59200000.0
2006-09-12 23:40:00,220.977,221.021,220.913,220.913,43200000.0
2006-09-12 23:41:00,220.998,221.0,220.867,220.885,54599999.0
2006-09-12 23:42:00,220.877,220.91,220.86,220.91,24500000.0
2006-09-12 23:43:00,220.892,220.894,220.819,220.858,33600000.0
2006-09-12 23:44:00,220.846,220.86,220.803,220.84,57400000.0
2006-09-12 23:45:00,220.884,220.921,220.877,220.913,58200000.0
2006-09-12 23:46:00,220.887,220.887,220.824,220.836,86700001.0
2006-09-12 23:47:00,220.844,220.844,220.822,220.843,25200000.0
2006-09-12 23:48:00,220.82,220.872,220.784,220.863,53000001.0
2006-09-12 23:49:00,220.857,220.857,220.755,220.834,100400000.0
2006-09-12 23:50:00,220.826,220.829,220.799,220.829,29700000.0
2006-09-12 23:51:00,220.801,220.85,220.785,220.85,29000000.0
2006-09-12 23:52:00,220.84,220.87,220.777,220.807,72800000.0
2006-09-12 23:53:00,220.788,220.849,220.761,220.785,60300001.0
2006-09-12 23:54:00,220.857,220.879,220.811,220.858,88800000.0
2006-09-12 23:55:00,220.859,220.872,220.838,220.843,24700000.0
2006-09-12 23:56:00,220.855,220.893,220.83,220.863,23600000.0
2006-09-12 23:57:00,220.933,220.933,220.854,220.899,32200000.0
2006-09-12 23:58:00,220.881,221.007,220.848,220.867,39800001.0
2006-09-12 23:59:00,220.834,220.834,220.772,220.775,23900000.0
2006-09-13 00:00:00,220.815,220.866,220.815,220.854,27200000.0
2006-09-13 00:01:00,220.836,220.866,220.831,220.866,39799999.0
2006-09-13 00:02:00,220.858,220.894,220.835,220.894,27300000.0
2006-09-13 00:03:00,220.882,220.882,220.837,220.864,64100000.0
2006-09-13 00:04:00,220.873,220.873,220.845,220.855,36900000.0
2006-09-13 00:05:00,220.85,220.889,220.844,220.882,41500000.0
2006-09-13 00:06:00,220.853,220.953,220.844,220.871,52700000.0
2006-09-13 00:07:00,220.979,220.995,220.907,220.907,71300001.0
2006-09-13 00:08:00,221.034,221.034,220.828,220.85,63900001.0
2006-09-13 00:09:00,220.863,220.875,220.846,220.867,39900000.0
2006-09-13 00:10:00,220.889,220.908,220.875,220.881,52200000.0
2006-09-13 00:11:00,220.882,220.89,220.757,220.89,32600000.0
2006-09-13 00:12:00,220.923,220.952,220.923,220.929,81000000.0
2006-09-13 00:13:00,220.909,220.933,220.873,220.92,27000000.0
2006-09-13 00:14:00,220.947,220.947,220.861,220.868,63300001.0
2006-09-13 00:15:00,220.852,220.866,220.825,220.829,35700000.0
2006-09-13 00:16:00,220.829,220.878,220.825,220.825,54600000.0
2006-09-13 00:17:00,220.879,220.879,220.853,220.853,34700000.0
2006-09-13 00:18:00,220.862,220.862,220.747,220.747,89300001.0
2006-09-13 00:19:00,220.817,220.84,220.791,220.84,70200000.0
2006-09-13 00:20:00,220.817,220.87,220.796,220.835,52100000.0
2006-09-13 00:21:00,220.839,220.845,220.806,220.832,34900000.0
2006-09-13 00:22:00,220.85,220.871,220.815,220.82,33500000.0
2006-09-13 00:23:00,220.851,220.883,220.813,220.883,72900000.0
2006-09-13 00:24:00,220.858,220.929,220.857,220.881,30000000.0
2006-09-13 00:25:00,220.912,220.928,220.862,220.869,32800000.0
2006-09-13 00:26:00,220.878,220.914,220.846,220.914,33700000.0
2006-09-13 00:27:00,220.846,220.846,220.766,220.822,68700001.0
2006-09-13 00:28:00,220.816,220.846,220.782,220.846,34100000.0
2006-09-13 00:29:00,220.852,220.945,220.852,220.945,51100001.0
2006-09-13 00:30:00,220.835,220.843,220.826,220.828,19100000.0
2006-09-13 00:31:00,220.885,220.923,220.831,220.859,79699998.0
2006-09-13 00:32:00,220.831,220.858,220.809,220.858,26400000.0
2006-09-13 00:33:00,220.872,220.872,220.795,220.811,38200000.0
2006-09-13 00:34:00,220.767,220.831,220.767,220.827,62200000.0
2006-09-13 00:35:00,220.834,220.845,220.8,220.845,79100000.0
2006-09-13 00:36:00,220.826,220.833,220.805,220.83,40299999.0
2006-09-13 00:37:00,220.826,220.855,220.798,220.855,53800000.0
2006-09-13 00:38:00,220.845,220.845,220.786,220.786,74799999.0
2006-09-13 00:39:00,220.829,220.84,220.811,220.824,60300000.0
2006-09-13 00:40:00,220.821,220.83,220.78,220.794,59200000.0
2006-09-13 00:41:00,220.747,220.831,220.747,220.831,74300001.0
2006-09-13 00:42:00,220.82,220.838,220.785,220.82,43700000.0
2006-09-13 00:43:00,220.867,220.884,220.858,220.867,56300000.0
2006-09-13 00:44:00,220.894,220.9,220.857,220.881,42400000.0
2006-09-13 00:45:00,220.898,220.941,220.86,220.925,49100000.0
2006-09-13 00:46:00,220.908,220.937,220.908,220.933,40400000.0
2006-09-13 00:47:00,220.89,220.934,220.862,220.891,35200000.0
2006-09-13 00:48:00,220.916,220.941,220.891,220.891,35000000.0
2006-09-13 00:49:00,220.928,220.945,220.913,220.945,34800000.0
2006-09-13 00:50:00,220.967,220.967,220.933,220.963,28300000.0
2006-09-13 00:51:00,220.929,220.949,220.904,220.928,52000000.0
2006-09-13 00:52:00,220.916,220.916,220.875,220.878,45300000.0
2006-09-13 00:53:00,220.882,220.882,220.786,220.832,26300000.0
2006-09-13 00:54:00,220.853,220.866,220.82,220.866,75600000.0
2006-09-13 00:55:00,220.862,220.862,220.829,220.84,55799999.0
2006-09-13 00:56:00,220.845,220.856,220.811,220.85,51700000.0
2006-09-13 00:57:00,220.85,220.881,220.836,220.875,33800000.0
2006-09-13 00:58:00,220.792,220.864,220.792,220.864,43100000.0
2006-09-13 00:59:00,220.875,220.891,220.832,220.876,65100000.0
2006-09-13 01:00:00,220.88,220.94,220.87,220.929,16400000.0
2006-09-13 01:01:00,220.896,220.909,220.87,220.883,61000000.0
2006-09-13 01:02:00,220.897,220.897,220.821,220.839,66500000.0
2006-09-13 01:03:00,220.829,220.852,220.809,220.851,27100000.0
2006-09-13 01:04:00,220.896,220.896,220.826,220.834,80400000.0
2006-09-13 01:05:00,220.832,220.857,220.829,220.836,79000000.0
2006-09-13 01:06:00,220.832,220.833,220.808,220.808,50600000.0
2006-09-13 01:07:00,220.822,220.833,220.77,220.793,24800000.0
2006-09-13 01:08:00,220.771,220.803,220.749,220.795,44700000.0
2006-09-13 01:09:00,220.81,220.82,220.78,220.791,54900000.0
2006-09-13 01:10:00,220.817,220.828,220.765,220.765,47500000.0
2006-09-13 01:11:00,220.772,220.779,220.705,220.744,52700000.0
2006-09-13 01:12:00,220.758,220.758,220.702,220.747,34000000.0
2006-09-13 01:13:00,220.772,220.797,220.734,220.764,68600001.0
2006-09-13 01:14:00,220.759,220.788,220.732,220.788,64799999.0
2006-09-13 01:15:00,220.797,220.797,220.749,220.765,16500000.0
2006-09-13 01:16:00,220.802,220.802,220.763,220.769,72199999.0
2006-09-13 01:17:00,220.753,220.766,220.704,220.753,33500000.0
2006-09-13 01:18:00,220.774,220.774,220.738,220.738,35400000.0
2006-09-13 01:19:00,220.742,220.759,220.686,220.711,26800000.0
2006-09-13 01:20:00,220.735,220.746,220.697,220.697,96300000.0
2006-09-13 01:21:00,220.651,220.678,220.622,220.677,58999999.0
2006-09-13 01:22:00,220.665,220.69,220.638,220.688,66300001.0
2006-09-13 01:23:00,220.659,220.681,220.652,220.67,44800000.0
2006-09-13 01:24:00,220.631,220.676,220.631,220.661,41500000.0
2006-09-13 01:25:00,220.61,220.662,220.61,220.641,58600001.0
2006-09-13 01:26:00,220.674,220.692,220.631,220.64,62400000.0
2006-09-13 01:27:00,220.649,220.659,220.607,220.62,53099999.0
2006-09-13 01:28:00,220.648,220.664,220.629,220.659,60299999.0
2006-09-13 01:29:00,220.664,220.667,220.616,220.63,58100000.0
2006-09-13 01:30:00,220.618,220.664,220.591,220.664,28200000.0
2006-09-13 01:31:00,220.673,220.675,220.644,220.649,37700000.0
2006-09-13 01:32:00,220.64,220.684,220.629,220.684,24400000.0
2006-09-13 01:33:00,220.692,220.704,220.666,220.673,111000001.0
2006-09-13 01:34:00,220.669,220.691,220.639,220.691,61700000.0
2006-09-13 01:35:00,220.683,220.683,220.635,220.644,54500000.0
2006-09-13 01:36:00,220.705,220.705,220.668,220.668,43100000.0
2006-09-13 01:37:00,220.677,220.677,220.621,220.655,29100000.0
2006-09-13 01:38:00,220.624,220.654,220.615,220.652,44100000.0
2006-09-13 01:39:00,220.677,220.677,220.606,220.649,36700000.0
2006-09-13 01:40:00,220.642,220.666,220.594,220.594,71200001.0
2006-09-13 01:41:00,220.673,220.723,220.655,220.7,49400000.0
2006-09-13 01:42:00,220.711,220.731,220.698,220.731,60499999.0
2006-09-13 01:43:00,220.689,220.772,220.689,220.771,48000001.0
2006-09-13 01:44:00,220.761,220.761,220.731,220.761,44600000.0
2006-09-13 01:45:00,220.762,220.762,220.696,220.709,60500000.0
2006-09-13 01:46:00,220.722,220.74,220.692,220.709,57400000.0
2006-09-13 01:47:00,220.678,220.708,220.673,220.707,44100000.0
2006-09-13 01:48:00,220.699,220.706,220.678,220.706,65800001.0
2006-09-13 01:49:00,220.725,220.74,220.723,220.727,60500000.0
2006-09-13 01:50:00,220.73,220.746,220.696,220.696,110900000.0
2006-09-13 01:51:00,220.663,220.733,220.663,220.727,41300000.0
2006-09-13 01:52:00,220.704,220.715,220.683,220.709,38600000.0
2006-09-13 01:53:00,220.694,220.694,220.671,220.68,46100000.0
2006-09-13 01:54:00,220.733,220.789,220.729,220.785,71799999.0
2006-09-13 01:55:00,220.782,220.789,220.774,220.783,32100000.0
2006-09-13 01:56:00,220.775,220.781,220.748,220.748,41000000.0
2006-09-13 01:57:00,220.812,220.812,220.77,220.789,28300000.0
2006-09-13 01:58:00,220.768,220.778,220.74,220.753,17600000.0
2006-09-13 01:59:00,220.736,220.789,220.732,220.76,28600000.0
2006-09-13 02:00:00,220.725,220.744,220.688,220.73,58200000.0
2006-09-13 02:01:00,220.74,220.75,220.717,220.72,29800000.0
2006-09-13 02:02:00,220.752,220.765,220.691,220.717,69100000.0
2006-09-13 02:03:00,220.717,220.731,220.687,220.731,28300000.0
2006-09-13 02:04:00,220.726,220.75,220.689,220.735,21500000.0
2006-09-13 02:05:00,220.73,220.73,220.676,220.676,77000001.0
2006-09-13 02:06:00,220.664,220.674,220.637,220.674,33000000.0
2006-09-13 02:07:00,220.666,220.686,220.643,220.662,31100000.0
2006-09-13 02:08:00,220.673,220.674,220.636,220.67,46600000.0
2006-09-13 02:09:00,220.688,220.694,220.662,220.662,39400000.0
2006-09-13 02:10:00,220.653,220.681,220.653,220.675,35100000.0
2006-09-13 02:11:00,220.671,220.693,220.671,220.693,51300000.0
2006-09-13 02:12:00,220.687,220.694,220.672,220.675,26900000.0
2006-09-13 02:13:00,220.655,220.655,220.608,220.608,36800001.0
2006-09-13 02:14:00,220.619,220.631,220.584,220.631,62899999.0
2006-09-13 02:15:00,220.644,220.644,220.606,220.624,51600000.0
2006-09-13 02:16:00,220.625,220.629,220.591,220.611,80199999.0
2006-09-13 02:17:00,220.592,220.592,220.529,220.58,57200000.0
2006-09-13 02:18:00,220.566,220.593,220.563,220.572,51199999.0
2006-09-13 02:19:00,220.539,220.539,220.494,220.494,32100000.0
2006-09-13 02:20:00,220.502,220.517,220.448,220.482,44900000.0
2006-09-13 02:21:00,220.503,220.541,220.483,220.541,33000001.0
2006-09-13 02:22:00,220.476,220.501,220.44,220.44,64800001.0
2006-09-13 02:23:00,220.448,220.523,220.448,220.51,24300000.0
2006-09-13 02:24:00,220.508,220.532,220.479,220.494,42000000.0
2006-09-13 02:25:00,220.493,220.493,220.422,220.422,74199998.0
2006-09-13 02:26:00,220.418,220.432,220.407,220.407,46500000.0
2006-09-13 02:27:00,220.393,220.423,220.385,220.419,38800000.0
2006-09-13 02:28:00,220.412,220.443,220.399,220.443,39800000.0
2006-09-13 02:29:00,220.457,220.464,220.426,220.446,35400000.0
2006-09-13 02:30:00,220.466,220.47,220.433,220.454,62400001.0
2006-09-13 02:31:00,220.479,220.479,220.427,220.461,47700000.0
2006-09-13 02:32:00,220.486,220.496,220.451,220.475,51100000.0
2006-09-13 02:33:00,220.484,220.505,220.442,220.493,26600000.0
2006-09-13 02:34:00,220.524,220.533,220.484,220.533,76100000.0
2006-09-13 02:35:00,220.546,220.549,220.477,220.549,62900000.0
2006-09-13 02:36:00,220.542,220.542,220.487,220.527,25600000.0
2006-09-13 02:37:00,220.533,220.565,220.514,220.565,63000000.0
2006-09-13 02:38:00,220.552,220.552,220.481,220.501,40200000.0
2006-09-13 02:39:00,220.515,220.526,220.497,220.51,47800000.0
2006-09-13 02:40:00,220.515,220.515,220.483,220.495,51700000.0
2006-09-13 02:41:00,220.506,220.506,220.437,220.461,48200000.0
2006-09-13 02:42:00,220.495,220.506,220.439,220.474,68800000.0
2006-09-13 02:43:00,220.507,220.508,220.494,220.508,34500000.0
2006-09-13 02:44:00,220.503,220.526,220.493,220.512,43400000.0
2006-09-13 02:45:00,220.488,220.494,220.466,220.494,28700000.0
2006-09-13 02:46:00,220.493,220.533,220.492,220.533,49700000.0
2006-09-13 02:47:00,220.549,220.571,220.549,220.567,26700000.0
2006-09-13 02:48:00,220.549,220.549,220.51,220.537,80399998.0
2006-09-13 02:49:00,220.541,220.551,220.517,220.551,64500000.0
2006-09-13 02:50:00,220.527,220.552,220.505,220.54,46000000.0
2006-09-13 02:51:00,220.557,220.557,220.487,220.487,62400001.0
2006-09-13 02:52:00,220.459,220.523,220.459,220.523,58999999.0
2006-09-13 02:53:00,220.52,220.559,220.516,220.555,53200000.0
2006-09-13 02:54:00,220.548,220.596,220.548,220.596,40500000.0
2006-09-13 02:55:00,220.552,220.583,220.536,220.583,26700000.0
2006-09-13 02:56:00,220.575,220.582,220.546,220.578,44400000.0
2006-09-13 02:57:00,220.562,220.579,220.55,220.57,41400000.0
2006-09-13 02:58:00,220.562,220.566,220.515,220.515,54700001.0
2006-09-13 02:59:00,220.504,220.541,220.492,220.492,86400001.0
2006-09-13 03:00:00,220.46,220.491,220.443,220.475,64499998.0
2006-09-13 03:01:00,220.473,220.479,220.454,220.46,34800000.0
2006-09-13 03:02:00,220.48,220.483,220.469,220.478,49300000.0
2006-09-13 03:03:00,220.486,220.487,220.454,220.463,42400000.0
2006-09-13 03:04:00,220.478,220.484,220.452,220.467,96899999.0
2006-09-13 03:05:00,220.483,220.495,220.465,220.465,42700000.0
2006-09-13 03:06:00,220.482,220.517,220.468,220.492,57700000.0
2006-09-13 03:07:00,220.501,220.529,220.495,220.495,15300000.0
2006-09-13 03:08:00,220.483,220.483,220.445,220.474,44600000.0
2006-09-13 03:09:00,220.476,220.487,220.453,220.487,87300001.0
2006-09-13 03:10:00,220.495,220.513,220.492,220.499,50499999.0
2006-09-13 03:11:00,220.486,220.532,220.466,220.52,50200001.0
2006-09-13 03:12:00,220.56,220.592,220.517,220.575,47600000.0
2006-09-13 03:13:00,220.594,220.594,220.554,220.577,50700000.0
2006-09-13 03:14:00,220.584,220.625,220.562,220.563,46000000.0
2006-09-13 03:15:00,220.564,220.594,220.562,220.586,63800000.0
2006-09-13 03:16:00,220.584,220.605,220.584,220.605,39800000.0
2006-09-13 03:17:00,220.624,220.723,220.624,220.715,48300000.0
2006-09-13 03:18:00,220.72,220.723,220.657,220.672,84500000.0
2006-09-13 03:19:00,220.657,220.673,220.644,220.644,36800000.0
2006-09-13 03:20:00,220.617,220.672,220.609,220.657,46300001.0
2006-09-13 03:21:00,220.656,220.656,220.557,220.609,61000000.0
2006-09-13 03:22:00,220.617,220.634,220.572,220.6,38700000.0
2006-09-13 03:23:00,220.614,220.616,220.591,220.6,78900000.0
2006-09-13 03:24:00,220.625,220.633,220.571,220.603,73999998.0
2006-09-13 03:25:00,220.602,220.602,220.573,220.592,40600000.0
2006-09-13 03:26:00,220.56,220.56,220.518,220.52,66000000.0
2006-09-13 03:27:00,220.524,220.567,220.524,220.546,42899999.0
2006-09-13 03:28:00,220.544,220.544,220.497,220.516,26500000.0
2006-09-13 03:29:00,220.505,220.529,220.505,220.524,66000000.0
2006-09-13 03:30:00,220.502,220.556,220.492,220.555,51900000.0
2006-09-13 03:31:00,220.593,220.593,220.554,220.591,20800000.0
2006-09-13 03:32:00,220.594,220.6,220.577,220.577,66399999.0
2006-09-13 03:33:00,220.556,220.602,220.539,220.602,37000000.0
2006-09-13 03:34:00,220.586,220.62,220.586,220.602,43200000.0
2006-09-13 03:35:00,220.578,220.603,220.568,220.598,47100000.0
2006-09-13 03:36:00,220.599,220.605,220.588,220.597,29700000.0
2006-09-13 03:37:00,220.614,220.625,220.593,220.607,64699999.0
2006-09-13 03:38:00,220.588,220.67,220.571,220.67,30500000.0
2006-09-13 03:39:00,220.689,220.69,220.642,220.673,49300000.0
2006-09-13 03:40:00,220.694,220.727,220.684,220.696,51100000.0
2006-09-13 03:41:00,220.691,220.698,220.678,220.697,68900001.0
2006-09-13 03:42:00,220.707,220.718,220.664,220.693,87499999.0
2006-09-13 03:43:00,220.694,220.716,220.676,220.704,26300000.0
2006-09-13 03:44:00,220.653,220.688,220.635,220.681,44100000.0
2006-09-13 03:45:00,220.663,220.71,220.65,220.682,31000000.0
2006-09-13 03:46:00,220.711,220.724,220.691,220.709,38700000.0
2006-09-13 03:47:00,220.735,220.742,220.676,220.73,54800000.0
2006-09-13 03:48:00,220.701,220.728,220.682,220.728,26200000.0
2006-09-13 03:49:00,220.747,220.755,220.73,220.749,26900000.0
2006-09-13 03:50:00,220.741,220.769,220.741,220.769,6400000.0
2006-09-13 03:51:00,220.812,220.881,220.812,220.869,45600000.0
2006-09-13 03:52:00,220.873,220.892,220.859,220.87,44500000.0
2006-09-13 03:53:00,220.872,220.872,220.82,220.836,17200000.0
2006-09-13 03:54:00,220.845,220.851,220.82,220.843,48000000.0
2006-09-13 03:55:00,220.844,220.854,220.831,220.84,30600000.0
2006-09-13 03:56:00,220.804,220.84,220.803,220.835,58999999.0
2006-09-13 03:57:00,220.831,220.853,220.822,220.84,61400001.0
2006-09-13 03:58:00,220.815,220.837,220.798,220.814,65500000.0
2006-09-13 03:59:00,220.823,220.838,220.803,220.828,26400000.0
2006-09-13 04:00:00,220.806,220.806,220.754,220.76,28600000.0
2006-09-13 04:01:00,220.776,220.796,220.747,220.76,33300000.0
2006-09-13 04:02:00,220.747,220.794,220.734,220.737,75400000.0
2006-09-13 04:03:00,220.777,220.777,220.728,220.745,46200001.0
2006-09-13 04:04:00,220.733,220.758,220.724,220.758,19600000.0
2006-09-13 04:05:00,220.762,220.804,220.762,220.787,76000000.0
2006-09-13 04:06:00,220.787,220.796,220.744,220.796,41500000.0
2006-09-13 04:07:00,220.799,220.799,220.755,220.755,30200000.0
2006-09-13 04:08:00,220.758,220.79,220.73,220.772,55600000.0
2006-09-13 04:09:00,220.752,220.752,220.685,220.685,84200000.0
2006-09-13 04:10:00,220.754,220.754,220.712,220.737,30300000.0
2006-09-13 04:11:00,220.735,220.773,220.73,220.766,49399999.0
2006-09-13 04:12:00,220.722,220.79,220.714,220.787,79700000.0
2006-09-13 04:13:00,220.776,220.788,220.747,220.788,41100000.0
2006-09-13 04:14:00,220.759,220.802,220.721,220.802,93999998.0
2006-09-13 04:15:00,220.78,220.823,220.765,220.823,59500000.0
2006-09-13 04:16:00,220.765,220.829,220.758,220.784,83800000.0
2006-09-13 04:17:00,220.817,220.827,220.795,220.827,57900001.0
2006-09-13 04:18:00,220.829,220.836,220.794,220.827,88000000.0
2006-09-13 04:19:00,220.862,220.862,220.823,220.824,30400000.0
2006-09-13 04:20:00,220.83,220.871,220.812,220.871,73499999.0
2006-09-13 04:21:00,220.857,220.857,220.83,220.846,30000000.0
2006-09-13 04:22:00,220.832,220.863,220.819,220.849,52400000.0
2006-09-13 04:23:00,220.828,220.853,220.798,220.853,23100000.0
2006-09-13 04:24:00,220.862,220.862,220.83,220.857,57000000.0
2006-09-13 04:25:00,220.829,220.829,220.795,220.826,49800000.0
2006-09-13 04:26:00,220.828,220.849,220.801,220.841,47000000.0
2006-09-13 04:27:00,220.803,220.834,220.782,220.818,23200000.0
2006-09-13 04:28:00,220.826,220.834,220.819,220.825,37000000.0
2006-09-13 04:29:00,220.82,220.82,220.8,220.81,28800000.0
2006-09-13 04:30:00,220.819,220.819,220.777,220.799,26400000.0
2006-09-13 04:31:00,220.788,220.811,220.767,220.811,27500000.0
2006-09-13 04:32:00,220.785,220.785,220.731,220.753,29000000.0
2006-09-13 04:33:00,220.778,220.792,220.744,220.771,60100000.0
2006-09-13 04:34:00,220.776,220.782,220.747,220.782,53400000.0
2006-09-13 04:35:00,220.741,220.768,220.691,220.768,34900000.0
2006-09-13 04:36:00,220.748,220.779,220.724,220.75,38500000.0
2006-09-13 04:37:00,220.746,220.753,220.702,220.747,55400000.0
2006-09-13 04:38:00,220.773,220.78,220.719,220.76,38700000.0
2006-09-13 04:39:00,220.732,220.789,220.724,220.789,80600000.0
2006-09-13 04:40:00,220.791,220.791,220.716,220.77,42400000.0
2006-09-13 04:41:00,220.781,220.799,220.759,220.799,37500000.0
2006-09-13 04:42:00,220.801,220.801,220.744,220.775,52000000.0
2006-09-13 04:43:00,220.812,220.813,220.756,220.783,50600000.0
2006-09-13 04:44:00,220.797,220.799,220.753,220.783,49000000.0
2006-09-13 04:45:00,220.793,220.82,220.757,220.76,60299999.0
2006-09-13 04:46:00,220.761,220.785,220.752,220.772,38200000.0
2006-09-13 04:47:00,220.749,220.778,220.741,220.77,58999999.0
2006-09-13 04:48:00,220.783,220.783,220.758,220.77,60700000.0
2006-09-13 04:49:00,220.763,220.786,220.753,220.765,69899999.0
2006-09-13 04:50:00,220.771,220.783,220.757,220.775,54200000.0
2006-09-13 04:51:00,220.782,220.782,220.727,220.759,81900000.0
2006-09-13 04:52:00,220.76,220.773,220.685,220.726,93300001.0
2006-09-13 04:53:00,220.732,220.732,220.681,220.728,33700000.0
2006-09-13 04:54:00,220.741,220.741,220.697,220.738,45499999.0
2006-09-13 04:55:00,220.728,220.728,220.699,220.727,69700000.0
2006-09-13 04:56:00,220.731,220.774,220.722,220.768,50400000.0
2006-09-13 04:57:00,220.747,220.772,220.733,220.733,64300001.0
2006-09-13 04:58:00,220.725,220.742,220.719,220.719,52800000.0
2006-09-13 04:59:00,220.715,220.752,220.698,220.73,66000000.0
2006-09-13 05:00:00,220.745,220.745,220.698,220.705,31200000.0
2006-09-13 05:01:00,220.744,220.744,220.699,220.74,60100000.0
2006-09-13 05:02:00,220.725,220.732,220.67,220.7,50699999.0
2006-09-13 05:03:00,220.714,220.737,220.685,220.726,75899999.0
2006-09-13 05:04:00,220.74,220.768,220.718,220.768,38100000.0
2006-09-13 05:05:00,220.782,220.795,220.736,220.765,69300000.0
2006-09-13 05:06:00,220.761,220.817,220.744,220.767,35500000.0
2006-09-13 05:07:00,220.769,220.776,220.703,220.735,46700001.0
2006-09-13 05:08:00,220.74,220.763,220.712,220.761,39500000.0
2006-09-13 05:09:00,220.776,220.791,220.753,220.765,27000000.0
2006-09-13 05:10:00,220.788,220.788,220.764,220.764,47699999.0
2006-09-13 05:11:00,220.721,220.761,220.701,220.755,54600000.0
2006-09-13 05:12:00,220.755,220.759,220.737,220.755,26400000.0
2006-09-13 05:13:00,220.76,220.766,220.73,220.766,54100000.0
2006-09-13 05:14:00,220.769,220.778,220.705,220.778,40400000.0
2006-09-13 05:15:00,220.765,220.792,220.745,220.766,41200000.0
2006-09-13 05:16:00,220.727,220.763,220.721,220.763,27900000.0
2006-09-13 05:17:00,220.767,220.777,220.739,220.744,37200000.0
2006-09-13 05:18:00,220.76,220.79,220.751,220.77,56299999.0
2006-09-13 05:19:00,220.765,220.772,220.739,220.741,55700000.0
2006-09-13 05:20:00,220.787,220.787,220.772,220.774,15300000.0
2006-09-13 05:21:00,220.749,220.766,220.724,220.735,43299999.0
2006-09-13 05:22:00,220.758,220.763,220.726,220.741,61300000.0
2006-09-13 05:23:00,220.763,220.789,220.748,220.789,65599999.0
2006-09-13 05:24:00,220.772,220.794,220.741,220.786,83700001.0
2006-09-13 05:25:00,220.791,220.802,220.755,220.802,85300000.0
2006-09-13 05:26:00,220.769,220.79,220.747,220.75,54799999.0
2006-09-13 05:27:00,220.758,220.796,220.753,220.756,52900000.0
2006-09-13 05:28:00,220.806,220.811,220.768,220.802,55500000.0
2006-09-13 05:29:00,220.811,220.823,220.785,220.795,19600000.0
2006-09-13 05:30:00,220.809,220.812,220.781,220.81,44300000.0
2006-09-13 05:31:00,220.804,220.823,220.804,220.823,36000000.0
2006-09-13 05:32:00,220.83,220.83,220.785,220.826,52700000.0
2006-09-13 05:33:00,220.801,220.854,220.786,220.808,35700000.0
2006-09-13 05:34:00,220.812,220.826,220.794,220.826,40500001.0
2006-09-13 05:35:00,220.824,220.844,220.807,220.822,86800001.0
2006-09-13 05:36:00,220.819,220.828,220.787,220.812,97800001.0
2006-09-13 05:37:00,220.836,220.836,220.765,220.769,63900001.0
2006-09-13 05:38:00,220.772,220.797,220.762,220.767,62800000.0
2006-09-13 05:39:00,220.782,220.797,220.782,220.79,31800000.0
2006-09-13 05:40:00,220.76,220.791,220.76,220.788,68099999.0
2006-09-13 05:41:00,220.76,220.791,220.76,220.791,39000000.0
2006-09-13 05:42:00,220.782,220.782,220.748,220.78,26100000.0
2006-09-13 05:43:00,220.77,220.77,220.728,220.766,46300000.0
2006-09-13 05:44:00,220.779,220.779,220.735,220.76,46300000.0
2006-09-13 05:45:00,220.761,220.768,220.724,220.724,62600001.0
2006-09-13 05:46:00,220.723,220.755,220.715,220.731,79300000.0
2006-09-13 05:47:00,220.741,220.774,220.74,220.773,45400000.0
2006-09-13 05:48:00,220.776,220.776,220.707,220.759,30300000.0
2006-09-13 05:49:00,220.768,220.771,220.74,220.764,44500000.0
2006-09-13 05:50:00,220.75,220.761,220.747,220.761,87000001.0
2006-09-13 05:51:00,220.75,220.784,220.732,220.753,30700000.0
2006-09-13 05:52:00,220.766,220.778,220.746,220.763,65000000.0
2006-09-13 05:53:00,220.715,220.75,220.699,220.75,33400000.0
2006-09-13 05:54:00,220.734,220.769,220.718,220.769,32200000.0
2006-09-13 05:55:00,220.777,220.796,220.763,220.775,52100000.0
2006-09-13 05:56:00,220.765,220.765,220.727,220.75,85799999.0
2006-09-13 05:57:00,220.76,220.76,220.723,220.733,18100000.0
2006-09-13 05:58:00,220.761,220.761,220.746,220.755,20900000.0
2006-09-13 05:59:00,220.737,220.76,220.725,220.76,80400000.0
2006-09-13 06:00:00,220.774,220.789,220.76,220.773,44700000.0
2006-09-13 06:01:00,220.787,220.787,220.742,220.75,49900000.0
2006-09-13 06:02:00,220.763,220.77,220.719,220.77,39700000.0
2006-09-13 06:03:00,220.774,220.789,220.747,220.787,22500000.0
2006-09-13 06:04:00,220.801,220.804,220.77,220.779,42000000.0
2006-09-13 06:05:00,220.755,220.755,220.711,220.738,19600000.0
2006-09-13 06:06:00,220.689,220.744,220.687,220.722,68900001.0
2006-09-13 06:07:00,220.738,220.747,220.723,220.747,22400000.0
2006-09-13 06:08:00,220.752,220.765,220.725,220.741,23200000.0
2006-09-13 06:09:00,220.742,220.76,220.72,220.74,31100000.0
2006-09-13 06:10:00,220.758,220.789,220.756,220.771,36700000.0
2006-09-13 06:11:00,220.748,220.767,220.739,220.745,37400000.0
2006-09-13 06:12:00,220.763,220.782,220.72,220.72,33900000.0
2006-09-13 06:13:00,220.719,220.766,220.713,220.759,45100000.0
2006-09-13 06:14:00,220.71,220.755,220.71,220.75,70800000.0
2006-09-13 06:15:00,220.764,220.775,220.763,220.775,62200000.0
2006-09-13 06:16:00,220.726,220.773,220.705,220.773,31900000.0
2006-09-13 06:17:00,220.79,220.79,220.773,220.78,30300000.0
2006-09-13 06:18:00,220.774,220.783,220.75,220.777,46600001.0
2006-09-13 06:19:00,220.786,220.789,220.745,220.765,70400000.0
2006-09-13 06:20:00,220.794,220.795,220.754,220.778,77900001.0
2006-09-13 06:21:00,220.809,220.813,220.774,220.793,38900001.0
2006-09-13 06:22:00,220.77,220.805,220.769,220.783,28300000.0
2006-09-13 06:23:00,220.814,220.821,220.805,220.805,75999999.0
2006-09-13 06:24:00,220.794,220.802,220.762,220.766,77700000.0
2006-09-13 06:25:00,220.832,220.85,220.818,220.835,59400001.0
2006-09-13 06:26:00,220.801,220.834,220.781,220.788,77299999.0
2006-09-13 06:27:00,220.753,220.869,220.753,220.869,61400001.0
2006-09-13 06:28:00,220.838,220.855,220.838,220.844,66399998.0
2006-09-13 06:29:00,220.845,220.878,220.845,220.878,52000000.0
2006-09-13 06:30:00,220.896,220.92,220.896,220.92,44000000.0
2006-09-13 06:31:00,220.93,220.93,220.894,220.905,32700000.0
2006-09-13 06:32:00,220.884,220.884,220.858,220.858,87900000.0
2006-09-13 06:33:00,220.875,220.891,220.841,220.862,33500000.0
2006-09-13 06:34:00,220.892,220.897,220.838,220.856,43100000.0
2006-09-13 06:35:00,220.819,220.855,220.811,220.836,27700000.0
2006-09-13 06:36:00,220.862,220.878,220.848,220.865,18200000.0
2006-09-13 06:37:00,220.877,220.877,220.781,220.833,47200000.0
2006-09-13 06:38:00,220.828,220.831,220.807,220.817,32700000.0
2006-09-13 06:39:00,220.801,220.824,220.786,220.819,36000000.0
2006-09-13 06:40:00,220.823,220.867,220.823,220.862,44200000.0
2006-09-13 06:41:00,220.839,220.891,220.819,220.891,21800000.0
2006-09-13 06:42:00,220.911,220.911,220.85,220.877,53100000.0
2006-09-13 06:43:00,220.887,220.903,220.848,220.863,57700000.0
2006-09-13 06:44:00,220.877,220.885,220.856,220.862,57800000.0
2006-09-13 06:45:00,220.849,220.867,220.849,220.867,53399999.0
2006-09-13 06:46:00,220.848,220.882,220.817,220.882,85399999.0
2006-09-13 06:47:00,220.883,220.883,220.842,220.854,30300000.0
2006-09-13 06:48:00,220.851,220.871,220.821,220.871,60000000.0
2006-09-13 06:49:00,220.833,220.877,220.833,220.847,45499999.0
2006-09-13 06:50:00,220.852,220.862,220.843,220.862,35600000.0
2006-09-13 06:51:00,220.876,220.876,220.822,220.837,40100000.0
2006-09-13 06:52:00,220.835,220.874,220.835,220.865,31700000.0
2006-09-13 06:53:00,220.878,220.878,220.835,220.871,27100000.0
2006-09-13 06:54:00,220.861,220.881,220.855,220.88,13700000.0
2006-09-13 06:55:00,220.858,220.865,220.819,220.865,43000000.0
2006-09-13 06:56:00,220.851,220.878,220.832,220.857,79000001.0
2006-09-13 06:57:00,220.863,220.877,220.823,220.867,34600000.0
2006-09-13 06:58:00,220.864,220.877,220.822,220.855,44900000.0
2006-09-13 06:59:00,220.864,220.876,220.833,220.833,45699999.0
2006-09-13 07:00:00,220.89,220.91,220.873,220.886,30800000.0
2006-09-13 07:01:00,220.897,220.902,220.886,220.902,40600000.0
2006-09-13 07:02:00,220.877,220.905,220.844,220.897,55200001.0
2006-09-13 07:03:00,220.865,220.894,220.835,220.894,49900001.0
2006-09-13 07:04:00,220.89,220.896,220.859,220.875,60399999.0
2006-09-13 07:05:00,220.843,220.895,220.83,220.83,81100000.0
2006-09-13 07:06:00,220.866,220.866,220.832,220.84,41200000.0
2006-09-13 07:07:00,220.837,220.837,220.772,220.802,39800000.0
2006-09-13 07:08:00,220.849,220.849,220.808,220.84,36400000.0
2006-09-13 07:09:00,220.847,220.854,220.796,220.854,66900000.0
2006-09-13 07:10:00,220.86,220.885,220.86,220.885,40000000.0
2006-09-13 07:11:00,220.897,220.908,220.848,220.878,52700000.0
2006-09-13 07:12:00,220.906,220.906,220.85,220.89,29500000.0
2006-09-13 07:13:00,220.882,220.893,220.844,220.844,41299999.0
2006-09-13 07:14:00,220.885,220.885,220.841,220.862,58800000.0
2006-09-13 07:15:00,220.867,220.873,220.843,220.853,59899998.0
2006-09-13 07:16:00,220.855,220.919,220.847,220.915,25000000.0
2006-09-13 07:17:00,220.915,220.929,220.886,220.929,42400000.0
2006-09-13 07:18:00,220.929,220.929,220.89,220.907,60800000.0
2006-09-13 07:19:00,220.92,220.939,220.86,220.86,55800000.0
2006-09-13 07:20:00,220.904,220.904,220.872,220.886,60500000.0
2006-09-13 07:21:00,220.859,220.882,220.856,220.875,64400000.0
2006-09-13 07:22:00,220.848,220.867,220.827,220.867,58600000.0
2006-09-13 07:23:00,220.873,220.887,220.848,220.88,38200000.0
2006-09-13 07:24:00,220.892,220.905,220.851,220.905,22900000.0
2006-09-13 07:25:00,220.89,220.915,220.875,220.915,17500000.0
2006-09-13 07:26:00,220.932,220.932,220.895,220.92,33400000.0
2006-09-13 07:27:00,220.948,220.964,220.933,220.955,39000000.0
2006-09-13 07:28:00,220.933,220.94,220.897,220.923,99300002.0
2006-09-13 07:29:00,220.949,221.063,220.949,221.063,103699999.0
2006-09-13 07:30:00,221.079,221.104,221.034,221.086,62799999.0
2006-09-13 07:31:00,221.088,221.101,221.076,221.085,64300000.0
2006-09-13 07:32:00,221.077,221.079,221.042,221.072,41900000.0
2006-09-13 07:33:00,221.012,221.058,221.008,221.045,68999999.0
2006-09-13 07:34:00,221.034,221.038,220.991,221.0,43400000.0
2006-09-13 07:35:00,221.007,221.027,220.97,220.97,49800000.0
2006-09-13 07:36:00,221.024,221.045,221.0,221.045,74900001.0
2006-09-13 07:37:00,221.022,221.041,220.992,221.008,55800000.0
2006-09-13 07:38:00,221.003,221.008,220.949,220.949,59599999.0
2006-09-13 07:39:00,220.957,220.988,220.937,220.987,105199998.0
2006-09-13 07:40:00,221.005,221.005,220.934,220.982,52600000.0
2006-09-13 07:41:00,220.996,220.996,220.961,220.987,67200000.0
2006-09-13 07:42:00,220.982,221.01,220.981,220.999,35800000.0
2006-09-13 07:43:00,220.981,221.002,220.965,221.002,28600000.0
2006-09-13 07:44:00,220.984,221.003,220.948,220.979,15800000.0
2006-09-13 07:45:00,220.959,220.965,220.914,220.964,75000000.0
2006-09-13 07:46:00,220.98,220.982,220.961,220.979,73100000.0
2006-09-13 07:47:00,220.943,220.991,220.937,220.974,42700000.0
2006-09-13 07:48:00,220.948,220.968,220.934,220.966,80099999.0
2006-09-13 07:49:00,220.946,220.954,220.903,220.903,42900000.0
2006-09-13 07:50:00,220.909,220.936,220.893,220.934,91600000.0
2006-09-13 07:51:00,220.943,220.943,220.885,220.923,46500000.0
2006-09-13 07:52:00,220.914,220.94,220.896,220.896,67299999.0
2006-09-13 07:53:00,220.893,220.946,220.884,220.919,46299999.0
2006-09-13 07:54:00,220.885,220.931,220.862,220.88,75200000.0
2006-09-13 07:55:00,220.903,220.926,220.891,220.926,27900000.0
2006-09-13 07:56:00,220.9,220.921,220.842,220.842,54499999.0
2006-09-13 07:57:00,220.825,220.825,220.792,220.797,50100001.0
2006-09-13 07:58:00,220.782,220.815,220.776,220.805,75100000.0
2006-09-13 07:59:00,220.8,220.836,220.8,220.834,19900000.0
2006-09-13 08:00:00,220.836,220.836,220.798,220.809,54700000.0
2006-09-13 08:01:00,220.799,220.842,220.779,220.833,36400000.0
2006-09-13 08:02:00,220.82,220.835,220.799,220.824,57699999.0
2006-09-13 08:03:00,220.819,220.863,220.819,220.863,16800000.0
2006-09-13 08:04:00,220.849,220.883,220.849,220.867,24200000.0
2006-09-13 08:05:00,220.854,220.897,220.854,220.874,39900000.0
2006-09-13 08:06:00,220.884,220.908,220.866,220.908,21800000.0
2006-09-13 08:07:00,220.872,220.903,220.842,220.903,42700000.0
2006-09-13 08:08:00,220.898,220.914,220.877,220.877,39800000.0
2006-09-13 08:09:00,220.877,220.879,220.832,220.832,59299999.0
2006-09-13 08:10:00,220.826,220.826,220.801,220.825,40800000.0
2006-09-13 08:11:00,220.854,220.854,220.836,220.845,43000000.0
2006-09-13 08:12:00,220.844,220.856,220.8,220.8,44300000.0
2006-09-13 08:13:00,220.826,220.841,220.801,220.841,62200000.0
2006-09-13 08:14:00,220.826,220.834,220.803,220.803,19600000.0
2006-09-13 08:15:00,220.78,220.818,220.78,220.794,40800000.0
2006-09-13 08:16:00,220.789,220.789,220.76,220.771,22900000.0
2006-09-13 08:17:00,220.782,220.79,220.759,220.788,35100000.0
2006-09-13 08:18:00,220.776,220.81,220.776,220.81,40700000.0
2006-09-13 08:19:00,220.81,220.81,220.785,220.805,33200000.0
2006-09-13 08:20:00,220.784,220.807,220.784,220.795,39800000.0
2006-09-13 08:21:00,220.785,220.821,220.785,220.807,55200000.0
2006-09-13 08:22:00,220.804,220.815,220.786,220.796,81199999.0
2006-09-13 08:23:00,220.807,220.812,220.777,220.783,65400000.0
2006-09-13 08:24:00,220.79,220.79,220.747,220.757,33600000.0
2006-09-13 08:25:00,220.741,220.775,220.735,220.762,53299999.0
2006-09-13 08:26:00,220.757,220.767,220.713,220.725,37800000.0
2006-09-13 08:27:00,220.745,220.756,220.719,220.751,79200000.0
2006-09-13 08:28:00,220.777,220.784,220.747,220.763,54800000.0
2006-09-13 08:29:00,220.774,220.781,220.744,220.765,37800000.0
2006-09-13 08:30:00,220.769,220.769,220.712,220.74,87699997.0
2006-09-13 08:31:00,220.754,220.76,220.73,220.733,36000000.0
2006-09-13 08:32:00,220.713,220.745,220.689,220.731,37900000.0
2006-09-13 08:33:00,220.73,220.752,220.716,220.752,60500000.0
2006-09-13 08:34:00,220.76,220.761,220.738,220.761,89900001.0
2006-09-13 08:35:00,220.704,220.755,220.704,220.75,61199999.0
2006-09-13 08:36:00,220.736,220.736,220.585,220.6,43200000.0
2006-09-13 08:37:00,220.602,220.643,220.588,220.643,62600000.0
2006-09-13 08:38:00,220.645,220.65,220.608,220.638,39200000.0
2006-09-13 08:39:00,220.645,220.659,220.621,220.621,75699999.0
2006-09-13 08:40:00,220.639,220.667,220.639,220.667,30200000.0
2006-09-13 08:41:00,220.692,220.716,220.66,220.66,43600000.0
2006-09-13 08:42:00,220.667,220.722,220.667,220.717,71500000.0
2006-09-13 08:43:00,220.711,220.713,220.677,220.677,43200000.0
2006-09-13 08:44:00,220.687,220.716,220.685,220.693,52600000.0
2006-09-13 08:45:00,220.695,220.725,220.692,220.708,46300000.0
2006-09-13 08:46:00,220.722,220.732,220.673,220.708,76500001.0
2006-09-13 08:47:00,220.719,220.725,220.674,220.681,63700000.0
2006-09-13 08:48:00,220.738,220.797,220.738,220.783,74600000.0
2006-09-13 08:49:00,220.763,220.815,220.763,220.809,40400000.0
2006-09-13 08:50:00,220.806,220.806,220.761,220.769,54599999.0
2006-09-13 08:51:00,220.757,220.782,220.749,220.781,28500000.0
2006-09-13 08:52:00,220.771,220.771,220.749,220.771,64300000.0
2006-09-13 08:53:00,220.744,220.762,220.735,220.753,76200001.0
2006-09-13 08:54:00,220.73,220.748,220.725,220.743,61599999.0
2006-09-13 08:55:00,220.746,220.747,220.714,220.738,72299999.0
2006-09-13 08:56:00,220.739,220.747,220.698,220.728,27600000.0
2006-09-13 08:57:00,220.73,220.73,220.68,220.716,55800001.0
2006-09-13 08:58:00,220.719,220.727,220.686,220.715,51900000.0
2006-09-13 08:59:00,220.72,220.747,220.691,220.747,45900000.0
2006-09-13 09:00:00,220.73,220.763,220.73,220.763,48000000.0
2006-09-13 09:01:00,220.769,220.795,220.769,220.795,64300000.0
2006-09-13 09:02:00,220.809,220.812,220.762,220.797,28700000.0
2006-09-13 09:03:00,220.802,220.802,220.744,220.745,76799999.0
2006-09-13 09:04:00,220.735,220.768,220.71,220.729,43400000.0
2006-09-13 09:05:00,220.757,220.786,220.753,220.786,50900000.0
2006-09-13 09:06:00,220.779,220.814,220.755,220.814,62799999.0
2006-09-13 09:07:00,220.811,220.816,220.787,220.787,31100000.0
2006-09-13 09:08:00,220.782,220.782,220.733,220.733,34700000.0
2006-09-13 09:09:00,220.735,220.74,220.706,220.712,67999999.0
2006-09-13 09:10:00,220.749,220.757,220.734,220.745,65300001.0
2006-09-13 09:11:00,220.755,220.776,220.755,220.77,30700000.0
2006-09-13 09:12:00,220.761,220.784,220.753,220.767,70600000.0
2006-09-13 09:13:00,220.743,220.753,220.713,220.713,38000000.0
2006-09-13 09:14:00,220.711,220.73,220.692,220.692,62900000.0
2006-09-13 09:15:00,220.661,220.681,220.637,220.637,76400000.0
2006-09-13 09:16:00,220.605,220.619,220.586,220.619,90100002.0
2006-09-13 09:17:00,220.601,220.62,220.591,220.602,43700001.0
2006-09-13 09:18:00,220.584,220.609,220.58,220.596,68300000.0
2006-09-13 09:19:00,220.55,220.55,220.487,220.501,45000000.0
2006-09-13 09:20:00,220.488,220.512,220.488,220.512,45000000.0
2006-09-13 09:21:00,220.517,220.523,220.481,220.519,38400000.0
2006-09-13 09:22:00,220.529,220.538,220.489,220.525,49600000.0
2006-09-13 09:23:00,220.559,220.559,220.514,220.53,47200000.0
2006-09-13 09:24:00,220.542,220.594,220.542,220.594,21800000.0
2006-09-13 09:25:00,220.604,220.626,220.578,220.626,57300002.0
2006-09-13 09:26:00,220.635,220.635,220.608,220.617,59500000.0
2006-09-13 09:27:00,220.622,220.622,220.561,220.589,61700000.0
2006-09-13 09:28:00,220.617,220.617,220.532,220.549,47000000.0
2006-09-13 09:29:00,220.517,220.537,220.452,220.452,47800000.0
2006-09-13 09:30:00,220.485,220.535,220.485,220.535,36000000.0
2006-09-13 09:31:00,220.533,220.542,220.519,220.52,87999999.0
2006-09-13 09:32:00,220.516,220.523,220.495,220.495,57100000.0
2006-09-13 09:33:00,220.485,220.485,220.463,220.463,33800000.0
2006-09-13 09:34:00,220.476,220.489,220.462,220.489,64900000.0
2006-09-13 09:35:00,220.496,220.523,220.468,220.511,45800000.0
2006-09-13 09:36:00,220.504,220.518,220.499,220.499,71699999.0
2006-09-13 09:37:00,220.494,220.513,220.476,220.49,98800000.0
2006-09-13 09:38:00,220.479,220.514,220.479,220.514,42100000.0
2006-09-13 09:39:00,220.52,220.539,220.518,220.529,34400000.0
2006-09-13 09:40:00,220.527,220.527,220.506,220.525,48599999.0
2006-09-13 09:41:00,220.538,220.605,220.538,220.605,15500000.0
2006-09-13 09:42:00,220.617,220.634,220.617,220.627,47700000.0
2006-09-13 09:43:00,220.626,220.636,220.608,220.62,43800000.0
2006-09-13 09:44:00,220.58,220.591,220.542,220.59,41200000.0
2006-09-13 09:45:00,220.562,220.587,220.559,220.569,57900001.0
2006-09-13 09:46:00,220.552,220.588,220.552,220.556,34000000.0
2006-09-13 09:47:00,220.587,220.6,220.574,220.598,62400001.0
2006-09-13 09:48:00,220.585,220.603,220.583,220.602,29200000.0
2006-09-13 09:49:00,220.606,220.63,220.598,220.61,55200000.0
2006-09-13 09:50:00,220.612,220.632,220.597,220.615,64999999.0
2006-09-13 09:51:00,220.632,220.656,220.621,220.621,57900000.0
2006-09-13 09:52:00,220.627,220.638,220.614,220.638,51500000.0
2006-09-13 09:53:00,220.645,220.645,220.589,220.595,37500000.0
2006-09-13 09:54:00,220.604,220.618,220.551,220.552,72100000.0
2006-09-13 09:55:00,220.561,220.597,220.552,220.597,30800000.0
2006-09-13 09:56:00,220.551,220.611,220.534,220.611,43400000.0
2006-09-13 09:57:00,220.589,220.602,220.545,220.545,23400000.0
2006-09-13 09:58:00,220.555,220.579,220.539,220.579,31699999.0
2006-09-13 09:59:00,220.58,220.586,220.543,220.565,66600000.0
2006-09-13 10:00:00,220.564,220.597,220.536,220.596,80600000.0
2006-09-13 10:01:00,220.606,220.638,220.594,220.631,71700000.0
2006-09-13 10:02:00,220.547,220.663,220.547,220.663,61300000.0
2006-09-13 10:03:00,220.632,220.635,220.611,220.613,22300000.0
2006-09-13 10:04:00,220.615,220.627,220.586,220.627,36400000.0
2006-09-13 10:05:00,220.648,220.65,220.633,220.65,24900000.0
2006-09-13 10:06:00,220.657,220.657,220.621,220.621,29800000.0
2006-09-13 10:07:00,220.63,220.633,220.605,220.614,47000001.0
2006-09-13 10:08:00,220.582,220.591,220.554,220.572,18100000.0
2006-09-13 10:09:00,220.567,220.568,220.529,220.552,38000000.0
2006-09-13 10:10:00,220.562,220.591,220.549,220.591,78499998.0
2006-09-13 10:11:00,220.568,220.578,220.557,220.571,42900000.0
2006-09-13 10:12:00,220.544,220.564,220.533,220.558,43300000.0
2006-09-13 10:13:00,220.533,220.576,220.532,220.565,40100000.0
2006-09-13 10:14:00,220.57,220.572,220.545,220.552,71699999.0
2006-09-13 10:15:00,220.568,220.574,220.512,220.512,26400000.0
2006-09-13 10:16:00,220.529,220.56,220.529,220.546,27000000.0
2006-09-13 10:17:00,220.534,220.547,220.494,220.525,73500000.0
2006-09-13 10:18:00,220.541,220.544,220.511,220.525,61700000.0
2006-09-13 10:19:00,220.509,220.536,220.509,220.535,59500000.0
2006-09-13 10:20:00,220.526,220.526,220.481,220.499,58600000.0
2006-09-13 10:21:00,220.493,220.534,220.493,220.497,57400000.0
2006-09-13 10:22:00,220.458,220.464,220.412,220.418,21100000.0
2006-09-13 10:23:00,220.401,220.401,220.359,220.371,50400000.0
2006-09-13 10:24:00,220.364,220.399,220.364,220.388,38900000.0
2006-09-13 10:25:00,220.399,220.414,220.394,220.399,16100000.0
2006-09-13 10:26:00,220.411,220.433,220.399,220.421,42900000.0
2006-09-13 10:27:00,220.425,220.501,220.417,220.495,62300001.0
2006-09-13 10:28:00,220.511,220.557,220.511,220.554,29000000.0
2006-09-13 10:29:00,220.57,220.57,220.521,220.549,77200000.0
2006-09-13 10:30:00,220.48,220.581,220.427,220.468,62700000.0
2006-09-13 10:31:00,220.43,220.445,220.385,220.385,21200000.0
2006-09-13 10:32:00,220.351,220.393,220.349,220.349,54100000.0
2006-09-13 10:33:00,220.352,220.397,220.334,220.334,81800002.0
2006-09-13 10:34:00,220.348,220.372,220.322,220.345,31000000.0
2006-09-13 10:35:00,220.355,220.359,220.336,220.358,35500000.0
2006-09-13 10:36:00,220.363,220.371,220.335,220.371,34800000.0
2006-09-13 10:37:00,220.376,220.397,220.371,220.38,49700000.0
2006-09-13 10:38:00,220.376,220.383,220.356,220.371,62800000.0
2006-09-13 10:39:00,220.379,220.407,220.373,220.392,36300000.0
2006-09-13 10:40:00,220.391,220.423,220.378,220.417,22800000.0
2006-09-13 10:41:00,220.421,220.422,220.412,220.42,54800000.0
2006-09-13 10:42:00,220.404,220.438,220.4,220.433,62399999.0
2006-09-13 10:43:00,220.432,220.432,220.4,220.421,54200000.0
2006-09-13 10:44:00,220.404,220.429,220.399,220.412,53900000.0
2006-09-13 10:45:00,220.441,220.441,220.405,220.417,19600000.0
2006-09-13 10:46:00,220.398,220.41,220.387,220.39,66800000.0
2006-09-13 10:47:00,220.386,220.41,220.366,220.396,43600000.0
2006-09-13 10:48:00,220.381,220.391,220.371,220.378,50400000.0
2006-09-13 10:49:00,220.388,220.412,220.373,220.412,52899999.0
2006-09-13 10:50:00,220.409,220.409,220.376,220.394,49199999.0
2006-09-13 10:51:00,220.383,220.399,220.369,220.385,39900000.0
2006-09-13 10:52:00,220.395,220.407,220.349,220.349,52600000.0
2006-09-13 10:53:00,220.359,220.405,220.343,220.405,76799999.0
2006-09-13 10:54:00,220.423,220.451,220.417,220.451,36199999.0
2006-09-13 10:55:00,220.46,220.5,220.452,220.5,49500001.0
2006-09-13 10:56:00,220.47,220.501,220.457,220.488,103800000.0
2006-09-13 10:57:00,220.485,220.499,220.461,220.499,48900001.0
2006-09-13 10:58:00,220.511,220.511,220.466,220.488,28100000.0
2006-09-13 10:59:00,220.498,220.51,220.461,220.489,42400000.0
2006-09-13 11:00:00,220.488,220.488,220.463,220.467,62400000.0
2006-09-13 11:01:00,220.466,220.466,220.436,220.452,30300000.0
2006-09-13 11:02:00,220.446,220.465,220.439,220.464,58300000.0
2006-09-13 11:03:00,220.445,220.475,220.445,220.462,72400000.0
2006-09-13 11:04:00,220.447,220.452,220.413,220.43,63400000.0
2006-09-13 11:05:00,220.414,220.443,220.393,220.396,32000000.0
2006-09-13 11:06:00,220.372,220.398,220.341,220.397,59299999.0
2006-09-13 11:07:00,220.384,220.395,220.364,220.364,50200000.0
2006-09-13 11:08:00,220.395,220.411,220.38,220.385,45500000.0
2006-09-13 11:09:00,220.343,220.384,220.337,220.376,59100001.0
2006-09-13 11:10:00,220.41,220.412,220.386,220.403,33600000.0
2006-09-13 11:11:00,220.426,220.434,220.395,220.395,51400001.0
2006-09-13 11:12:00,220.364,220.37,220.339,220.37,45800000.0
2006-09-13 11:13:00,220.36,220.386,220.343,220.365,43400000.0
2006-09-13 11:14:00,220.377,220.383,220.328,220.328,32100000.0
2006-09-13 11:15:00,220.351,220.351,220.31,220.322,66700001.0
2006-09-13 11:16:00,220.334,220.357,220.334,220.351,69100000.0
2006-09-13 11:17:00,220.347,220.373,220.334,220.373,29600000.0
2006-09-13 11:18:00,220.364,220.374,220.346,220.37,39000000.0
2006-09-13 11:19:00,220.347,220.371,220.329,220.357,67400000.0
2006-09-13 11:20:00,220.335,220.357,220.318,220.337,48600000.0
2006-09-13 11:21:00,220.36,220.362,220.317,220.348,28700000.0
2006-09-13 11:22:00,220.352,220.386,220.342,220.386,29700000.0
2006-09-13 11:23:00,220.397,220.41,220.374,220.374,60199999.0
2006-09-13 11:24:00,220.398,220.422,220.398,220.406,31500000.0
2006-09-13 11:25:00,220.399,220.445,220.399,220.429,45700001.0
2006-09-13 11:26:00,220.415,220.433,220.396,220.42,71899999.0
2006-09-13 11:27:00,220.419,220.42,220.364,220.397,47500000.0
2006-09-13 11:28:00,220.41,220.418,220.33,220.33,67899999.0
2006-09-13 11:29:00,220.341,220.341,220.241,220.245,47600000.0
2006-09-13 11:30:00,220.258,220.297,220.244,220.287,54900000.0
2006-09-13 11:31:00,220.307,220.323,220.248,220.296,35700000.0
2006-09-13 11:32:00,220.31,220.31,220.273,220.295,21500000.0
2006-09-13 11:33:00,220.281,220.325,220.281,220.311,33800000.0
2006-09-13 11:34:00,220.288,220.352,220.279,220.352,53999999.0
2006-09-13 11:35:00,220.374,220.384,220.359,220.382,16800000.0
2006-09-13 11:36:00,220.372,220.372,220.338,220.361,57600000.0
2006-09-13 11:37:00,220.38,220.401,220.366,220.366,36100000.0
2006-09-13 11:38:00,220.376,220.377,220.353,220.355,38500000.0
2006-09-13 11:39:00,220.349,220.36,220.346,220.351,83200001.0
2006-09-13 11:40:00,220.347,220.367,220.326,220.363,72799999.0
2006-09-13 11:41:00,220.367,220.396,220.358,220.396,44600000.0
2006-09-13 11:42:00,220.377,220.377,220.334,220.349,63300000.0
2006-09-13 11:43:00,220.346,220.356,220.329,220.329,61400001.0
2006-09-13 11:44:00,220.376,220.385,220.323,220.385,96000003.0
2006-09-13 11:45:00,220.358,220.366,220.34,220.34,62900000.0
2006-09-13 11:46:00,220.328,220.353,220.315,220.331,65800000.0
2006-09-13 11:47:00,220.318,220.38,220.314,220.362,71900001.0
2006-09-13 11:48:00,220.372,220.372,220.335,220.348,49600000.0
2006-09-13 11:49:00,220.331,220.355,220.331,220.346,50500000.0
2006-09-13 11:50:00,220.365,220.374,220.327,220.327,66100001.0
2006-09-13 11:51:00,220.346,220.354,220.32,220.345,57500000.0
2006-09-13 11:52:00,220.328,220.346,220.318,220.33,27500000.0
2006-09-13 11:53:00,220.326,220.326,220.284,220.285,84600000.0
2006-09-13 11:54:00,220.337,220.358,220.312,220.333,31400000.0
2006-09-13 11:55:00,220.334,220.334,220.299,220.299,62600000.0
2006-09-13 11:56:00,220.303,220.317,220.266,220.297,45100000.0
2006-09-13 11:57:00,220.341,220.355,220.341,220.355,49400000.0
2006-09-13 11:58:00,220.368,220.392,220.342,220.377,34300000.0
2006-09-13 11:59:00,220.393,220.393,220.358,220.358,89000000.0
2006-09-13 12:00:00,220.374,220.374,220.346,220.368,82399999.0
2006-09-13 12:01:00,220.36,220.36,220.339,220.356,37100000.0
2006-09-13 12:02:00,220.36,220.41,220.348,220.41,53500000.0
2006-09-13 12:03:00,220.419,220.477,220.408,220.466,25600000.0
2006-09-13 12:04:00,220.472,220.472,220.414,220.42,32600000.0
2006-09-13 12:05:00,220.396,220.426,220.383,220.393,35700000.0
2006-09-13 12:06:00,220.353,220.39,220.351,220.366,79199998.0
2006-09-13 12:07:00,220.37,220.38,220.327,220.38,46300000.0
2006-09-13 12:08:00,220.394,220.423,220.394,220.423,24300000.0
2006-09-13 12:09:00,220.427,220.43,220.396,220.396,23600000.0
2006-09-13 12:10:00,220.418,220.418,220.383,220.397,47500000.0
2006-09-13 12:11:00,220.397,220.397,220.323,220.343,28100000.0
2006-09-13 12:12:00,220.369,220.383,220.306,220.349,68300000.0
2006-09-13 12:13:00,220.384,220.387,220.337,220.362,44700000.0
2006-09-13 12:14:00,220.388,220.388,220.339,220.378,103800000.0
2006-09-13 12:15:00,220.382,220.411,220.375,220.396,53400000.0
2006-09-13 12:16:00,220.399,220.436,220.397,220.416,81699999.0
2006-09-13 12:17:00,220.421,220.443,220.411,220.428,67300000.0
2006-09-13 12:18:00,220.424,220.424,220.375,220.375,40600000.0
2006-09-13 12:19:00,220.371,220.379,220.335,220.347,54300001.0
2006-09-13 12:20:00,220.342,220.349,220.327,220.327,34200000.0
2006-09-13 12:21:00,220.329,220.34,220.279,220.279,67600000.0
2006-09-13 12:22:00,220.294,220.32,220.294,220.305,53300000.0
2006-09-13 12:23:00,220.295,220.295,220.263,220.29,16700000.0
2006-09-13 12:24:00,220.281,220.291,220.273,220.285,41500000.0
2006-09-13 12:25:00,220.266,220.29,220.261,220.29,40400000.0
2006-09-13 12:26:00,220.271,220.275,220.249,220.275,45300000.0
2006-09-13 12:27:00,220.258,220.267,220.215,220.25,53100000.0
2006-09-13 12:28:00,220.262,220.265,220.214,220.258,16300000.0
2006-09-13 12:29:00,220.272,220.285,220.212,220.212,43400000.0
2006-09-13 12:30:00,220.248,220.28,220.239,220.265,56400000.0
2006-09-13 12:31:00,220.277,220.277,220.223,220.256,52000001.0
2006-09-13 12:32:00,220.261,220.267,220.209,220.267,38800000.0
2006-09-13 12:33:00,220.266,220.266,220.221,220.259,36300000.0
2006-09-13 12:34:00,220.264,220.264,220.241,220.248,19200000.0
2006-09-13 12:35:00,220.262,220.276,220.229,220.276,32000000.0
2006-09-13 12:36:00,220.291,220.305,220.273,220.305,92700000.0
2006-09-13 12:37:00,220.275,220.314,220.265,220.314,41800000.0
2006-09-13 12:38:00,220.302,220.316,220.28,220.316,53400000.0
2006-09-13 12:39:00,220.295,220.315,220.271,220.271,79800001.0
2006-09-13 12:40:00,220.258,220.291,220.241,220.25,56000000.0
2006-09-13 12:41:00,220.283,220.283,220.256,220.26,44000000.0
2006-09-13 12:42:00,220.272,220.301,220.27,220.29,79199999.0
2006-09-13 12:43:00,220.313,220.339,220.313,220.33,53000000.0
2006-09-13 12:44:00,220.338,220.351,220.311,220.318,41900000.0
2006-09-13 12:45:00,220.307,220.333,220.296,220.325,69200000.0
2006-09-13 12:46:00,220.336,220.34,220.316,220.325,24300000.0
2006-09-13 12:47:00,220.333,220.364,220.295,220.364,43800000.0
2006-09-13 12:48:00,220.374,220.387,220.317,220.366,50600000.0
2006-09-13 12:49:00,220.345,220.372,220.342,220.349,57900000.0
2006-09-13 12:50:00,220.347,220.369,220.331,220.369,53100000.0
2006-09-13 12:51:00,220.36,220.36,220.341,220.341,53400000.0
2006-09-13 12:52:00,220.336,220.346,220.31,220.314,34400000.0
2006-09-13 12:53:00,220.335,220.36,220.326,220.339,40100000.0
2006-09-13 12:54:00,220.376,220.376,220.321,220.354,44800000.0
2006-09-13 12:55:00,220.316,220.343,220.307,220.323,71000000.0
2006-09-13 12:56:00,220.317,220.33,220.305,220.32,38900000.0
2006-09-13 12:57:00,220.305,220.343,220.289,220.335,63200001.0
2006-09-13 12:58:00,220.33,220.33,220.284,220.329,78800002.0
2006-09-13 12:59:00,220.325,220.355,220.325,220.355,34300000.0
2006-09-13 13:00:00,220.347,220.376,220.331,220.335,32300000.0
2006-09-13 13:01:00,220.365,220.436,220.345,220.436,41400000.0
2006-09-13 13:02:00,220.448,220.448,220.426,220.445,39800000.0
2006-09-13 13:03:00,220.444,220.463,220.398,220.463,64300000.0
2006-09-13 13:04:00,220.466,220.466,220.428,220.453,75399999.0
2006-09-13 13:05:00,220.463,220.465,220.415,220.465,60800001.0
2006-09-13 13:06:00,220.457,220.488,220.455,220.475,72500001.0
2006-09-13 13:07:00,220.473,220.491,220.437,220.491,59300000.0
2006-09-13 13:08:00,220.48,220.505,220.452,220.505,62200000.0
2006-09-13 13:09:00,220.474,220.497,220.456,220.47,57300000.0
2006-09-13 13:10:00,220.471,220.479,220.445,220.479,45899999.0
2006-09-13 13:11:00,220.48,220.496,220.459,220.496,39100000.0
2006-09-13 13:12:00,220.504,220.522,220.497,220.517,91300001.0
2006-09-13 13:13:00,220.512,220.538,220.512,220.53,37300000.0
2006-09-13 13:14:00,220.538,220.578,220.527,220.555,41700000.0
2006-09-13 13:15:00,220.549,220.574,220.549,220.568,47200000.0
2006-09-13 13:16:00,220.572,220.578,220.556,220.567,68000000.0
2006-09-13 13:17:00,220.555,220.567,220.454,220.454,86700002.0
2006-09-13 13:18:00,220.448,220.465,220.421,220.465,47000000.0
2006-09-13 13:19:00,220.474,220.496,220.448,220.456,47200000.0
2006-09-13 13:20:00,220.464,220.464,220.429,220.445,71300000.0
2006-09-13 13:21:00,220.458,220.481,220.442,220.452,36200000.0
2006-09-13 13:22:00,220.458,220.468,220.426,220.441,60200000.0
2006-09-13 13:23:00,220.444,220.452,220.4,220.442,66900000.0
2006-09-13 13:24:00,220.453,220.485,220.444,220.485,38700001.0
2006-09-13 13:25:00,220.478,220.482,220.457,220.465,58099999.0
2006-09-13 13:26:00,220.471,220.511,220.451,220.499,42800000.0
2006-09-13 13:27:00,220.491,220.534,220.476,220.525,47100000.0
2006-09-13 13:28:00,220.489,220.517,220.481,220.495,25100000.0
2006-09-13 13:29:00,220.49,220.496,220.448,220.451,24700000.0
2006-09-13 13:30:00,220.507,220.517,220.482,220.5,29900000.0
2006-09-13 13:31:00,220.513,220.523,220.493,220.493,46900000.0
2006-09-13 13:32:00,220.497,220.521,220.482,220.521,53500000.0
2006-09-13 13:33:00,220.515,220.518,220.482,220.488,46700000.0
2006-09-13 13:34:00,220.477,220.488,220.466,220.466,42999999.0
2006-09-13 13:35:00,220.449,220.485,220.446,220.485,47800001.0
2006-09-13 13:36:00,220.482,220.484,220.446,220.471,85200000.0
2006-09-13 13:37:00,220.5,220.516,220.457,220.486,30300000.0
2006-09-13 13:38:00,220.484,220.506,220.45,220.45,31300000.0
2006-09-13 13:39:00,220.463,220.504,220.456,220.499,86999999.0
2006-09-13 13:40:00,220.502,220.515,220.492,220.498,70500000.0
2006-09-13 13:41:00,220.484,220.492,220.462,220.492,48499999.0
2006-09-13 13:42:00,220.48,220.491,220.471,220.478,20800000.0
2006-09-13 13:43:00,220.466,220.475,220.444,220.471,58500000.0
2006-09-13 13:44:00,220.461,220.499,220.453,220.492,58600000.0
2006-09-13 13:45:00,220.481,220.481,220.441,220.455,16200000.0
2006-09-13 13:46:00,220.478,220.49,220.462,220.49,63800000.0
2006-09-13 13:47:00,220.489,220.489,220.464,220.486,48900000.0
2006-09-13 13:48:00,220.511,220.523,220.44,220.44,31100000.0
2006-09-13 13:49:00,220.511,220.511,220.463,220.496,43200000.0
2006-09-13 13:50:00,220.501,220.533,220.484,220.519,61800000.0
2006-09-13 13:51:00,220.526,220.526,220.478,220.497,92200001.0
2006-09-13 13:52:00,220.51,220.51,220.46,220.46,50400000.0
2006-09-13 13:53:00,220.49,220.543,220.49,220.543,41700000.0
2006-09-13 13:54:00,220.542,220.557,220.54,220.547,36400000.0
2006-09-13 13:55:00,220.554,220.578,220.543,220.555,55200001.0
2006-09-13 13:56:00,220.534,220.589,220.526,220.583,51300000.0
2006-09-13 13:57:00,220.579,220.579,220.544,220.559,72100001.0
2006-09-13 13:58:00,220.558,220.558,220.521,220.531,36800000.0
2006-09-13 13:59:00,220.545,220.571,220.512,220.516,37100000.0
2006-09-13 14:00:00,220.533,220.57,220.533,220.56,65100000.0
2006-09-13 14:01:00,220.559,220.559,220.51,220.51,38400001.0
2006-09-13 14:02:00,220.516,220.54,220.511,220.516,82100001.0
2006-09-13 14:03:00,220.527,220.545,220.507,220.54,33800000.0
2006-09-13 14:04:00,220.501,220.534,220.489,220.519,62700000.0
2006-09-13 14:05:00,220.518,220.549,220.518,220.549,14800000.0
2006-09-13 14:06:00,220.526,220.538,220.513,220.518,46300000.0
2006-09-13 14:07:00,220.501,220.537,220.484,220.518,54599999.0
2006-09-13 14:08:00,220.525,220.552,220.519,220.545,47400000.0
2006-09-13 14:09:00,220.549,220.564,220.498,220.498,36200000.0
2006-09-13 14:10:00,220.471,220.49,220.458,220.49,54900000.0
2006-09-13 14:11:00,220.495,220.508,220.451,220.468,63900000.0
2006-09-13 14:12:00,220.439,220.452,220.422,220.452,33700000.0
2006-09-13 14:13:00,220.418,220.472,220.418,220.461,64400001.0
2006-09-13 14:14:00,220.502,220.504,220.468,220.497,63700000.0
2006-09-13 14:15:00,220.481,220.499,220.46,220.484,51500001.0
2006-09-13 14:16:00,220.492,220.515,220.492,220.498,57500000.0
2006-09-13 14:17:00,220.472,220.492,220.45,220.487,64200000.0
2006-09-13 14:18:00,220.476,220.491,220.447,220.447,25900000.0
2006-09-13 14:19:00,220.424,220.449,220.418,220.43,59200000.0
2006-09-13 14:20:00,220.446,220.456,220.403,220.42,53500000.0
2006-09-13 14:21:00,220.427,220.429,220.416,220.428,21900000.0
2006-09-13 14:22:00,220.422,220.436,220.408,220.432,44500000.0
2006-09-13 14:23:00,220.431,220.455,220.405,220.455,40700000.0
2006-09-13 14:24:00,220.435,220.441,220.394,220.429,43600000.0
2006-09-13 14:25:00,220.427,220.452,220.411,220.411,32200000.0
2006-09-13 14:26:00,220.432,220.449,220.416,220.437,53400000.0
2006-09-13 14:27:00,220.457,220.468,220.439,220.457,68099999.0
2006-09-13 14:28:00,220.452,220.454,220.437,220.454,18400000.0
2006-09-13 14:29:00,220.456,220.466,220.447,220.466,59400000.0
2006-09-13 14:30:00,220.442,220.47,220.438,220.457,87300001.0
2006-09-13 14:31:00,220.453,220.478,220.448,220.46,47000000.0
2006-09-13 14:32:00,220.44,220.468,220.411,220.421,98000002.0
2006-09-13 14:33:00,220.424,220.435,220.394,220.407,41700000.0
2006-09-13 14:34:00,220.436,220.443,220.372,220.388,32100001.0
2006-09-13 14:35:00,220.399,220.399,220.383,220.385,51700001.0
2006-09-13 14:36:00,220.389,220.389,220.348,220.348,22700000.0
2006-09-13 14:37:00,220.333,220.356,220.327,220.34,36700000.0
2006-09-13 14:38:00,220.331,220.331,220.316,220.325,35500000.0
2006-09-13 14:39:00,220.321,220.338,220.304,220.33,45100000.0
2006-09-13 14:40:00,220.336,220.362,220.329,220.347,50700000.0
2006-09-13 14:41:00,220.364,220.364,220.328,220.338,35800000.0
2006-09-13 14:42:00,220.344,220.357,220.335,220.335,33400000.0
2006-09-13 14:43:00,220.331,220.335,220.229,220.229,38000000.0
2006-09-13 14:44:00,220.257,220.262,220.207,220.217,56900000.0
2006-09-13 14:45:00,220.214,220.236,220.208,220.208,58999999.0
2006-09-13 14:46:00,220.195,220.254,220.195,220.254,48699999.0
2006-09-13 14:47:00,220.273,220.279,220.246,220.266,61000000.0
2006-09-13 14:48:00,220.268,220.268,220.222,220.253,24200000.0
2006-09-13 14:49:00,220.244,220.279,220.218,220.277,26600000.0
2006-09-13 14:50:00,220.289,220.321,220.288,220.321,20600000.0
2006-09-13 14:51:00,220.318,220.329,220.282,220.282,55300000.0
2006-09-13 14:52:00,220.286,220.29,220.264,220.285,39700000.0
2006-09-13 14:53:00,220.289,220.312,220.289,220.304,59299999.0
2006-09-13 14:54:00,220.283,220.296,220.231,220.293,55499999.0
2006-09-13 14:55:00,220.301,220.301,220.266,220.293,87999998.0
2006-09-13 14:56:00,220.309,220.309,220.269,220.279,36400000.0
2006-09-13 14:57:00,220.271,220.271,220.255,220.255,27000000.0
2006-09-13 14:58:00,220.263,220.269,220.244,220.256,73600000.0
2006-09-13 14:59:00,220.246,220.277,220.243,220.263,49299999.0
2006-09-13 15:00:00,220.272,220.273,220.238,220.254,48200000.0
2006-09-13 15:01:00,220.279,220.324,220.279,220.315,30100000.0
2006-09-13 15:02:00,220.304,220.332,220.296,220.33,56699999.0
2006-09-13 15:03:00,220.325,220.331,220.288,220.29,56399999.0
2006-09-13 15:04:00,220.292,220.309,220.245,220.292,65800001.0
2006-09-13 15:05:00,220.311,220.344,220.308,220.316,43600000.0
2006-09-13 15:06:00,220.325,220.335,220.297,220.305,20800000.0
2006-09-13 15:07:00,220.333,220.367,220.322,220.35,52600000.0
2006-09-13 15:08:00,220.358,220.358,220.339,220.34,22100000.0
2006-09-13 15:09:00,220.35,220.355,220.312,220.322,43900000.0
2006-09-13 15:10:00,220.326,220.35,220.311,220.345,41800000.0
2006-09-13 15:11:00,220.363,220.386,220.355,220.372,31500001.0
2006-09-13 15:12:00,220.371,220.384,220.348,220.353,64900000.0
2006-09-13 15:13:00,220.351,220.381,220.351,220.376,72199999.0
2006-09-13 15:14:00,220.362,220.362,220.292,220.325,53800000.0
2006-09-13 15:15:00,220.342,220.342,220.265,220.296,46900000.0
2006-09-13 15:16:00,220.288,220.323,220.277,220.323,34100000.0
2006-09-13 15:17:00,220.322,220.342,220.303,220.341,37300000.0
2006-09-13 15:18:00,220.338,220.338,220.311,220.333,25000000.0
2006-09-13 15:19:00,220.331,220.331,220.314,220.32,47900000.0
2006-09-13 15:20:00,220.295,220.324,220.29,220.324,23900000.0
2006-09-13 15:21:00,220.282,220.299,220.269,220.269,37600000.0
2006-09-13 15:22:00,220.268,220.29,220.268,220.272,47100000.0
2006-09-13 15:23:00,220.259,220.292,220.258,220.285,46500001.0
2006-09-13 15:24:00,220.267,220.279,220.234,220.269,79500000.0
2006-09-13 15:25:00,220.256,220.288,220.235,220.288,61000000.0
2006-09-13 15:26:00,220.306,220.313,220.277,220.283,36600000.0
2006-09-13 15:27:00,220.283,220.293,220.25,220.265,43400000.0
2006-09-13 15:28:00,220.296,220.307,220.286,220.306,77599999.0
2006-09-13 15:29:00,220.293,220.304,220.283,220.297,55800001.0
2006-09-13 15:30:00,220.29,220.309,220.266,220.301,65900001.0
2006-09-13 15:31:00,220.332,220.345,220.317,220.331,96700001.0
2006-09-13 15:32:00,220.355,220.362,220.296,220.33,96999999.0
2006-09-13 15:33:00,220.339,220.357,220.336,220.357,16200000.0
2006-09-13 15:34:00,220.343,220.343,220.318,220.319,18300000.0
2006-09-13 15:35:00,220.33,220.342,220.33,220.342,4400000.0
2006-09-13 15:36:00,220.384,220.384,220.353,220.378,32100000.0
2006-09-13 15:37:00,220.394,220.422,220.384,220.422,60800001.0
2006-09-13 15:38:00,220.423,220.423,220.403,220.405,39100000.0
2006-09-13 15:39:00,220.41,220.422,220.364,220.413,61000001.0
2006-09-13 15:40:00,220.436,220.436,220.4,220.429,94600001.0
2006-09-13 15:41:00,220.438,220.444,220.415,220.429,40900000.0
2006-09-13 15:42:00,220.423,220.447,220.421,220.44,45400000.0
2006-09-13 15:43:00,220.439,220.439,220.407,220.421,93600000.0
2006-09-13 15:44:00,220.45,220.481,220.45,220.455,32500000.0
2006-09-13 15:45:00,220.434,220.518,220.434,220.502,53000000.0
2006-09-13 15:46:00,220.512,220.534,220.508,220.519,44400000.0
2006-09-13 15:47:00,220.512,220.543,220.49,220.543,118299998.0
2006-09-13 15:48:00,220.54,220.545,220.524,220.545,17900000.0
2006-09-13 15:49:00,220.53,220.534,220.503,220.528,76300001.0
2006-09-13 15:50:00,220.509,220.519,220.491,220.517,28000000.0
2006-09-13 15:51:00,220.533,220.565,220.506,220.506,109800001.0
2006-09-13 15:52:00,220.472,220.559,220.472,220.551,59300001.0
2006-09-13 15:53:00,220.551,220.571,220.526,220.571,50300000.0
2006-09-13 15:54:00,220.592,220.62,220.572,220.62,39500000.0
2006-09-13 15:55:00,220.632,220.643,220.59,220.59,37800000.0
2006-09-13 15:56:00,220.604,220.632,220.59,220.63,84800001.0
2006-09-13 15:57:00,220.617,220.654,220.617,220.647,55900000.0
2006-09-13 15:58:00,220.661,220.67,220.646,220.652,38300001.0
2006-09-13 15:59:00,220.658,220.695,220.65,220.692,41600000.0
2006-09-13 16:00:00,220.686,220.721,220.677,220.715,70100000.0
2006-09-13 16:01:00,220.727,220.727,220.657,220.667,40500000.0
2006-09-13 16:02:00,220.644,220.73,220.644,220.722,62899999.0
2006-09-13 16:03:00,220.737,220.763,220.737,220.763,91400000.0
2006-09-13 16:04:00,220.764,220.77,220.74,220.755,26700000.0
2006-09-13 16:05:00,220.769,220.786,220.737,220.774,47800000.0
2006-09-13 16:06:00,220.772,220.796,220.73,220.73,28100000.0
2006-09-13 16:07:00,220.731,220.796,220.731,220.75,57200000.0
2006-09-13 16:08:00,220.756,220.764,220.729,220.729,29200000.0
2006-09-13 16:09:00,220.736,220.744,220.709,220.735,53100000.0
2006-09-13 16:10:00,220.738,220.761,220.716,220.761,42900000.0
2006-09-13 16:11:00,220.768,220.773,220.751,220.76,55300000.0
2006-09-13 16:12:00,220.753,220.767,220.735,220.763,25100000.0
2006-09-13 16:13:00,220.728,220.77,220.72,220.757,21600000.0
2006-09-13 16:14:00,220.746,220.75,220.691,220.691,14900000.0
2006-09-13 16:15:00,220.727,220.727,220.701,220.721,55400001.0
2006-09-13 16:16:00,220.694,220.702,220.684,220.702,44800000.0
2006-09-13 16:17:00,220.684,220.705,220.659,220.684,29100000.0
2006-09-13 16:18:00,220.678,220.695,220.647,220.665,24200000.0
2006-09-13 16:19:00,220.681,220.681,220.644,220.673,76800001.0
2006-09-13 16:20:00,220.649,220.659,220.637,220.644,67799999.0
2006-09-13 16:21:00,220.646,220.66,220.609,220.642,63099999.0
2006-09-13 16:22:00,220.656,220.657,220.632,220.632,55700000.0
2006-09-13 16:23:00,220.613,220.645,220.594,220.62,66200001.0
2006-09-13 16:24:00,220.63,220.63,220.59,220.59,22100000.0
2006-09-13 16:25:00,220.591,220.591,220.569,220.585,51900000.0
2006-09-13 16:26:00,220.566,220.566,220.53,220.53,49800001.0
2006-09-13 16:27:00,220.525,220.533,220.458,220.461,46000000.0
2006-09-13 16:28:00,220.484,220.494,220.446,220.446,45400000.0
2006-09-13 16:29:00,220.458,220.48,220.428,220.428,109300001.0
2006-09-13 16:30:00,220.457,220.483,220.415,220.483,50200000.0
2006-09-13 16:31:00,220.482,220.482,220.433,220.46,61700000.0
2006-09-13 16:32:00,220.463,220.482,220.444,220.454,66600001.0
2006-09-13 16:33:00,220.465,220.478,220.446,220.472,71700000.0
2006-09-13 16:34:00,220.468,220.486,220.456,220.483,30100000.0
2006-09-13 16:35:00,220.474,220.484,220.459,220.477,59399999.0
2006-09-13 16:36:00,220.511,220.545,220.509,220.509,53800000.0
2006-09-13 16:37:00,220.506,220.526,220.486,220.52,57399999.0
2006-09-13 16:38:00,220.489,220.489,220.457,220.474,25000000.0
2006-09-13 16:39:00,220.485,220.536,220.485,220.53,36300000.0
2006-09-13 16:40:00,220.521,220.521,220.496,220.509,42700000.0
2006-09-13 16:41:00,220.526,220.526,220.457,220.498,77999999.0
2006-09-13 16:42:00,220.519,220.529,220.498,220.512,32700000.0
2006-09-13 16:43:00,220.5,220.552,220.494,220.552,25900000.0
2006-09-13 16:44:00,220.559,220.569,220.541,220.567,86000001.0
2006-09-13 16:45:00,220.565,220.586,220.546,220.586,69300000.0
2006-09-13 16:46:00,220.588,220.617,220.541,220.541,37200000.0
2006-09-13 16:47:00,220.554,220.559,220.536,220.546,29000000.0
2006-09-13 16:48:00,220.53,220.545,220.515,220.526,63800000.0
2006-09-13 16:49:00,220.528,220.528,220.431,220.483,76600000.0
2006-09-13 16:50:00,220.487,220.498,220.467,220.497,60500000.0
2006-09-13 16:51:00,220.49,220.527,220.466,220.526,53300000.0
2006-09-13 16:52:00,220.508,220.527,220.508,220.51,67700001.0
2006-09-13 16:53:00,220.505,220.545,220.505,220.529,68700000.0
2006-09-13 16:54:00,220.511,220.527,220.5,220.509,34300000.0
2006-09-13 16:55:00,220.508,220.545,220.508,220.512,96000001.0
2006-09-13 16:56:00,220.488,220.516,220.475,220.49,47800000.0
2006-09-13 16:57:00,220.505,220.529,220.49,220.491,32200000.0
2006-09-13 16:58:00,220.502,220.539,220.489,220.539,55600001.0
2006-09-13 16:59:00,220.551,220.551,220.495,220.495,54800000.0
2006-09-13 17:00:00,220.509,220.509,220.482,220.503,61000001.0
2006-09-13 17:01:00,220.522,220.533,220.509,220.531,27500000.0
2006-09-13 17:02:00,220.52,220.535,220.506,220.535,30700000.0
2006-09-13 17:03:00,220.537,220.537,220.51,220.519,64000001.0
2006-09-13 17:04:00,220.55,220.579,220.55,220.55,52500000.0
2006-09-13 17:05:00,220.548,220.565,220.539,220.539,39700000.0
2006-09-13 17:06:00,220.552,220.565,220.525,220.558,46100000.0
2006-09-13 17:07:00,220.549,220.557,220.489,220.554,49200000.0
2006-09-13 17:08:00,220.545,220.559,220.535,220.557,52600000.0
2006-09-13 17:09:00,220.54,220.557,220.528,220.553,36300000.0
2006-09-13 17:10:00,220.55,220.573,220.55,220.562,91499999.0
2006-09-13 17:11:00,220.54,220.548,220.491,220.491,50100000.0
2006-09-13 17:12:00,220.523,220.544,220.498,220.502,27100000.0
2006-09-13 17:13:00,220.542,220.557,220.495,220.538,37400000.0
2006-09-13 17:14:00,220.532,220.544,220.515,220.535,37400000.0
2006-09-13 17:15:00,220.516,220.538,220.468,220.538,49700000.0
2006-09-13 17:16:00,220.546,220.555,220.495,220.508,72300000.0
2006-09-13 17:17:00,220.491,220.533,220.491,220.528,27600000.0
2006-09-13 17:18:00,220.528,220.539,220.506,220.523,82200001.0
2006-09-13 17:19:00,220.554,220.554,220.5,220.5,49100000.0
2006-09-13 17:20:00,220.525,220.588,220.525,220.588,90699999.0
2006-09-13 17:21:00,220.607,220.614,220.571,220.582,33000000.0
2006-09-13 17:22:00,220.594,220.628,220.563,220.583,29000000.0
2006-09-13 17:23:00,220.575,220.575,220.555,220.568,42100001.0
2006-09-13 17:24:00,220.535,220.573,220.514,220.573,49700000.0
2006-09-13 17:25:00,220.546,220.553,220.502,220.553,50599999.0
2006-09-13 17:26:00,220.567,220.576,220.51,220.51,28500000.0
2006-09-13 17:27:00,220.556,220.557,220.536,220.543,22600000.0
2006-09-13 17:28:00,220.517,220.537,220.487,220.487,29800000.0
2006-09-13 17:29:00,220.513,220.529,220.511,220.518,70700001.0
2006-09-13 17:30:00,220.509,220.539,220.509,220.534,67900000.0
2006-09-13 17:31:00,220.54,220.552,220.491,220.514,57899999.0
2006-09-13 17:32:00,220.519,220.529,220.519,220.521,38400000.0
2006-09-13 17:33:00,220.516,220.541,220.516,220.536,35200000.0
2006-09-13 17:34:00,220.518,220.57,220.518,220.57,26100000.0
2006-09-13 17:35:00,220.555,220.557,220.515,220.539,55300000.0
2006-09-13 17:36:00,220.556,220.562,220.538,220.553,75099999.0
2006-09-13 17:37:00,220.521,220.521,220.48,220.49,48599999.0
2006-09-13 17:38:00,220.49,220.534,220.49,220.534,57600000.0
2006-09-13 17:39:00,220.498,220.5,220.465,220.5,59300000.0
2006-09-13 17:40:00,220.486,220.495,220.432,220.432,26000000.0
2006-09-13 17:41:00,220.406,220.442,220.393,220.405,47000000.0
2006-09-13 17:42:00,220.412,220.434,220.409,220.41,32800000.0
2006-09-13 17:43:00,220.42,220.451,220.42,220.445,31800000.0
2006-09-13 17:44:00,220.431,220.431,220.41,220.41,42000000.0
2006-09-13 17:45:00,220.417,220.441,220.407,220.428,39000000.0
2006-09-13 17:46:00,220.425,220.439,220.38,220.38,64200000.0
2006-09-13 17:47:00,220.389,220.389,220.347,220.347,81100000.0
2006-09-13 17:48:00,220.283,220.314,220.187,220.187,50500000.0
2006-09-13 17:49:00,220.175,220.29,220.16,220.283,27300000.0
2006-09-13 17:50:00,220.301,220.358,220.301,220.357,57299998.0
2006-09-13 17:51:00,220.375,220.414,220.351,220.4,46400000.0
2006-09-13 17:52:00,220.391,220.398,220.382,220.397,68700000.0
2006-09-13 17:53:00,220.376,220.392,220.361,220.392,66100000.0
2006-09-13 17:54:00,220.366,220.448,220.366,220.447,41600000.0
2006-09-13 17:55:00,220.431,220.431,220.389,220.407,28200000.0
2006-09-13 17:56:00,220.405,220.426,220.393,220.412,35700000.0
2006-09-13 17:57:00,220.383,220.408,220.365,220.401,42100000.0
2006-09-13 17:58:00,220.414,220.432,220.405,220.417,61000000.0
2006-09-13 17:59:00,220.421,220.424,220.37,220.377,70500001.0
2006-09-13 18:00:00,220.393,220.41,220.37,220.372,55000000.0
2006-09-13 18:01:00,220.389,220.41,220.36,220.383,513000001.0
2006-09-13 18:02:00,220.38,220.404,220.337,220.404,749099998.0
2006-09-13 18:03:00,220.405,220.437,220.382,220.382,603199999.0
2006-09-13 18:04:00,220.39,220.405,220.351,220.392,501000004.0
2006-09-13 18:05:00,220.413,220.413,220.348,220.381,721099999.0
2006-09-13 18:06:00,220.369,220.396,220.334,220.381,687200002.0
2006-09-13 18:07:00,220.396,220.445,220.396,220.432,712100001.0
2006-09-13 18:08:00,220.427,220.455,220.405,220.42,547799999.0
2006-09-13 18:09:00,220.419,220.424,220.387,220.395,462700003.0
2006-09-13 18:10:00,220.386,220.387,220.355,220.366,497099999.0
2006-09-13 18:11:00,220.358,220.39,220.35,220.367,409400000.0
2006-09-13 18:12:00,220.355,220.379,220.328,220.366,281100000.0
2006-09-13 18:13:00,220.37,220.408,220.347,220.367,489799999.0
2006-09-13 18:14:00,220.361,220.361,220.316,220.351,658800001.0
2006-09-13 18:15:00,220.357,220.402,220.337,220.383,705899999.0
2006-09-13 18:16:00,220.38,220.39,220.315,220.369,645600001.0
2006-09-13 18:17:00,220.376,220.404,220.369,220.369,205600000.0
2006-09-13 18:18:00,220.36,220.4,220.353,220.358,426399999.0
2006-09-13 18:19:00,220.346,220.398,220.334,220.398,461500000.0
2006-09-13 18:20:00,220.397,220.397,220.35,220.372,562600002.0
2006-09-13 18:21:00,220.376,220.401,220.325,220.377,616400001.0
2006-09-13 18:22:00,220.369,220.391,220.357,220.365,489800002.0
2006-09-13 18:23:00,220.37,220.382,220.327,220.342,818999998.0
2006-09-13 18:24:00,220.331,220.348,220.295,220.33,514599999.0
2006-09-13 18:25:00,220.332,220.341,220.303,220.326,496299997.0
2006-09-13 18:26:00,220.327,220.334,220.296,220.311,352099999.0
2006-09-13 18:27:00,220.319,220.343,220.297,220.331,375900001.0
2006-09-13 18:28:00,220.342,220.356,220.32,220.32,374600001.0
2006-09-13 18:29:00,220.322,220.36,220.308,220.33,520500002.0
2006-09-13 18:30:00,220.333,220.352,220.314,220.33,380299999.0
2006-09-13 18:31:00,220.323,220.346,220.258,220.335,319500000.0
2006-09-13 18:32:00,220.33,220.334,220.302,220.324,427400001.0
2006-09-13 18:33:00,220.332,220.342,220.311,220.315,437599998.0
2006-09-13 18:34:00,220.317,220.333,220.307,220.323,496899999.0
2006-09-13 18:35:00,220.309,220.345,220.309,220.335,416899998.0
2006-09-13 18:36:00,220.329,220.344,220.293,220.335,335299999.0
2006-09-13 18:37:00,220.335,220.384,220.3,220.34,147300000.0
2006-09-13 18:38:00,220.354,220.359,220.297,220.339,109500000.0
2006-09-13 18:39:00,220.345,220.35,220.302,220.33,108000000.0
2006-09-13 18:40:00,220.321,220.364,220.292,220.361,330500000.0
2006-09-13 18:41:00,220.339,220.372,220.334,220.368,257499999.0
2006-09-13 18:42:00,220.379,220.384,220.362,220.365,286600002.0
2006-09-13 18:43:00,220.37,220.47,220.37,220.382,119000000.0
2006-09-13 18:44:00,220.375,220.398,220.368,220.392,342900002.0
2006-09-13 18:45:00,220.392,220.408,220.38,220.398,172800001.0
2006-09-13 18:46:00,220.378,220.398,220.341,220.395,203799999.0
2006-09-13 18:47:00,220.391,220.413,220.372,220.399,91500001.0
2006-09-13 18:48:00,220.392,220.407,220.374,220.405,195900000.0
2006-09-13 18:49:00,220.39,220.411,220.324,220.379,213599998.0
2006-09-13 18:50:00,220.38,220.38,220.353,220.378,304500003.0
2006-09-13 18:51:00,220.39,220.408,220.37,220.4,175900001.0
2006-09-13 18:52:00,220.394,220.399,220.352,220.365,266499999.0
2006-09-13 18:53:00,220.393,220.393,220.355,220.36,217899999.0
2006-09-13 18:54:00,220.368,220.386,220.341,220.358,141000001.0
2006-09-13 18:55:00,220.359,220.371,220.319,220.333,219700001.0
2006-09-13 18:56:00,220.33,220.376,220.315,220.376,52700000.0
2006-09-13 18:57:00,220.374,220.412,220.359,220.403,150700000.0
2006-09-13 18:58:00,220.417,220.447,220.416,220.436,410100000.0
2006-09-13 18:59:00,220.428,220.463,220.428,220.438,317100002.0
2006-09-13 19:00:00,220.431,220.45,220.421,220.45,128500000.0
2006-09-13 19:01:00,220.453,220.464,220.434,220.44,113999999.0
2006-09-13 19:02:00,220.469,220.469,220.405,220.445,165000000.0
2006-09-13 19:03:00,220.452,220.484,220.452,220.474,227900001.0
2006-09-13 19:04:00,220.46,220.494,220.428,220.481,152300000.0
2006-09-13 19:05:00,220.497,220.5,220.475,220.497,185600001.0
2006-09-13 19:06:00,220.506,220.566,220.506,220.555,410000001.0
2006-09-13 19:07:00,220.527,220.594,220.527,220.594,294900003.0
2006-09-13 19:08:00,220.605,220.638,220.591,220.621,277600000.0
2006-09-13 19:09:00,220.63,220.63,220.565,220.612,187600001.0
2006-09-13 19:10:00,220.616,220.633,220.611,220.633,137900000.0
2006-09-13 19:11:00,220.609,220.648,220.593,220.648,93000000.0
2006-09-13 19:12:00,220.645,220.675,220.632,220.647,69300000.0
2006-09-13 19:13:00,220.653,220.653,220.586,220.586,134799999.0
2006-09-13 19:14:00,220.593,220.61,220.58,220.585,265900001.0
2006-09-13 19:15:00,220.594,220.632,220.594,220.602,313900001.0
2006-09-13 19:16:00,220.606,220.606,220.563,220.563,49699999.0
2006-09-13 19:17:00,220.577,220.584,220.562,220.582,131300000.0
2006-09-13 19:18:00,220.572,220.594,220.532,220.585,150900001.0
2006-09-13 19:19:00,220.594,220.621,220.593,220.615,183200000.0
2006-09-13 19:20:00,220.634,220.644,220.615,220.631,158800001.0
2006-09-13 19:21:00,220.606,220.641,220.606,220.625,130600000.0
2006-09-13 19:22:00,220.613,220.651,220.604,220.651,131199999.0
2006-09-13 19:23:00,220.653,220.712,220.653,220.666,450000001.0
2006-09-13 19:24:00,220.673,220.68,220.649,220.655,114100001.0
2006-09-13 19:25:00,220.631,220.645,220.592,220.642,222600000.0
2006-09-13 19:26:00,220.651,220.711,220.651,220.679,518199999.0
2006-09-13 19:27:00,220.668,220.686,220.666,220.686,234500002.0
2006-09-13 19:28:00,220.697,220.702,220.673,220.694,236300001.0
2006-09-13 19:29:00,220.694,220.699,220.672,220.672,57200000.0
2006-09-13 19:30:00,220.678,220.695,220.655,220.695,243500000.0
2006-09-13 19:31:00,220.701,220.719,220.681,220.714,138500001.0
2006-09-13 19:32:00,220.72,220.731,220.679,220.69,301600000.0
2006-09-13 19:33:00,220.68,220.7,220.651,220.664,164099999.0
2006-09-13 19:34:00,220.666,220.682,220.616,220.652,192700000.0
2006-09-13 19:35:00,220.658,220.671,220.614,220.615,325700000.0
2006-09-13 19:36:00,220.614,220.616,220.537,220.582,224000000.0
2006-09-13 19:37:00,220.606,220.619,220.554,220.607,83700000.0
2006-09-13 19:38:00,220.606,220.606,220.535,220.592,176900001.0
2006-09-13 19:39:00,220.637,220.637,220.567,220.572,174400001.0
2006-09-13 19:40:00,220.561,220.585,220.517,220.517,273600000.0
2006-09-13 19:41:00,220.532,220.593,220.532,220.541,333500001.0
2006-09-13 19:42:00,220.578,220.607,220.577,220.607,189700000.0
2006-09-13 19:43:00,220.618,220.618,220.554,220.605,85500001.0
2006-09-13 19:44:00,220.608,220.64,220.597,220.612,203800000.0
2006-09-13 19:45:00,220.615,220.646,220.568,220.624,101399999.0
2006-09-13 19:46:00,220.622,220.669,220.586,220.645,99000000.0
2006-09-13 19:47:00,220.613,220.637,220.582,220.608,71999999.0
2006-09-13 19:48:00,220.637,220.648,220.59,220.62,286300001.0
2006-09-13 19:49:00,220.618,220.639,220.589,220.615,176000001.0
2006-09-13 19:50:00,220.615,220.625,220.592,220.616,153799999.0
2006-09-13 19:51:00,220.587,220.621,220.578,220.59,156800001.0
2006-09-13 19:52:00,220.609,220.61,220.554,220.605,95400000.0
2006-09-13 19:53:00,220.619,220.644,220.615,220.644,149500001.0
2006-09-13 19:54:00,220.613,220.664,220.609,220.609,177599998.0
2006-09-13 19:55:00,220.597,220.636,220.593,220.605,90100000.0
2006-09-13 19:56:00,220.628,220.639,220.597,220.613,181999999.0
2006-09-13 19:57:00,220.623,220.651,220.609,220.632,83900000.0
2006-09-13 19:58:00,220.615,220.625,220.545,220.546,315600001.0
2006-09-13 19:59:00,220.547,220.551,220.515,220.515,255300001.0
2006-09-13 20:00:00,220.522,220.535,220.519,220.523,59600000.0
2006-09-13 20:01:00,220.518,220.543,220.501,220.531,127799998.0
2006-09-13 20:02:00,220.521,220.521,220.461,220.509,135399999.0
2006-09-13 20:03:00,220.518,220.582,220.518,220.548,116800000.0
2006-09-13 20:04:00,220.549,220.556,220.543,220.552,154100000.0
2006-09-13 20:05:00,220.552,220.582,220.539,220.575,160499999.0
2006-09-13 20:06:00,220.571,220.587,220.563,220.583,218899999.0
2006-09-13 20:07:00,220.602,220.604,220.585,220.6,165799999.0
2006-09-13 20:08:00,220.603,220.614,220.561,220.611,198800000.0
2006-09-13 20:09:00,220.631,220.689,220.631,220.682,115100000.0
2006-09-13 20:10:00,220.693,220.711,220.65,220.65,168699999.0
2006-09-13 20:11:00,220.635,220.635,220.572,220.616,301000000.0
2006-09-13 20:12:00,220.604,220.625,220.568,220.568,453299999.0
2006-09-13 20:13:00,220.583,220.604,220.561,220.581,183000000.0
2006-09-13 20:14:00,220.58,220.596,220.545,220.575,137000001.0
2006-09-13 20:15:00,220.584,220.595,220.567,220.575,293200000.0
2006-09-13 20:16:00,220.582,220.6,220.574,220.6,236300002.0
2006-09-13 20:17:00,220.592,220.618,220.567,220.594,58300000.0
2006-09-13 20:18:00,220.581,220.591,220.541,220.541,150000000.0
2006-09-13 20:19:00,220.537,220.537,220.5,220.506,130900001.0
2006-09-13 20:20:00,220.513,220.546,220.495,220.546,243000000.0
2006-09-13 20:21:00,220.539,220.543,220.472,220.518,137300000.0
2006-09-13 20:22:00,220.545,220.555,220.53,220.545,208999999.0
2006-09-13 20:23:00,220.548,220.572,220.548,220.557,176699999.0
2006-09-13 20:24:00,220.561,220.561,220.505,220.543,183399998.0
2006-09-13 20:25:00,220.547,220.567,220.522,220.525,375100000.0
2006-09-13 20:26:00,220.543,220.549,220.484,220.54,330399999.0
2006-09-13 20:27:00,220.545,220.555,220.517,220.552,169200000.0
2006-09-13 20:28:00,220.573,220.582,220.55,220.556,358299999.0
2006-09-13 20:29:00,220.573,220.601,220.573,220.59,458299999.0
2006-09-13 20:30:00,220.585,220.595,220.525,220.595,579299999.0
2006-09-13 20:31:00,220.603,220.622,220.578,220.616,502000001.0
2006-09-13 20:32:00,220.588,220.606,220.535,220.573,561600000.0
2006-09-13 20:33:00,220.559,220.586,220.513,220.565,152200000.0
2006-09-13 20:34:00,220.568,220.579,220.551,220.565,184200000.0
2006-09-13 20:35:00,220.553,220.583,220.508,220.579,79300000.0
2006-09-13 20:36:00,220.56,220.591,220.549,220.584,135200001.0
2006-09-13 20:37:00,220.59,220.613,220.576,220.613,82500000.0
2006-09-13 20:38:00,220.607,220.607,220.55,220.589,237400000.0
2006-09-13 20:39:00,220.593,220.597,220.536,220.566,236400001.0
2006-09-13 20:40:00,220.585,220.6,220.571,220.573,420799999.0
2006-09-13 20:41:00,220.577,220.599,220.577,220.595,182800000.0
2006-09-13 20:42:00,220.59,220.6,220.566,220.59,191000002.0
2006-09-13 20:43:00,220.592,220.607,220.562,220.563,332099998.0
2006-09-13 20:44:00,220.55,220.586,220.55,220.579,426999999.0
2006-09-13 20:45:00,220.588,220.596,220.563,220.572,187200001.0
2006-09-13 20:46:00,220.558,220.558,220.523,220.523,288299998.0
2006-09-13 20:47:00,220.529,220.55,220.513,220.513,243100000.0
2006-09-13 20:48:00,220.517,220.53,220.502,220.507,250600000.0
2006-09-13 20:49:00,220.513,220.552,220.502,220.517,147300001.0
2006-09-13 20:50:00,220.511,220.547,220.498,220.537,294899999.0
2006-09-13 20:51:00,220.532,220.552,220.485,220.552,152500002.0
2006-09-13 20:52:00,220.543,220.573,220.53,220.554,84900000.0
2006-09-13 20:53:00,220.547,220.573,220.518,220.538,275500002.0
2006-09-13 20:54:00,220.551,220.553,220.519,220.543,218200002.0
2006-09-13 20:55:00,220.515,220.548,220.466,220.516,337799998.0
2006-09-13 20:56:00,220.522,220.547,220.503,220.506,225500000.0
2006-09-13 20:57:00,220.527,220.528,220.494,220.498,380500001.0
2006-09-13 20:58:00,220.512,220.551,220.483,220.528,342099999.0
2006-09-13 20:59:00,220.546,220.581,220.546,220.578,536999999.0
2006-09-13 21:00:00,220.588,220.617,220.58,220.589,533700004.0
2006-09-13 21:01:00,220.578,220.591,220.546,220.575,428400000.0
2006-09-13 21:02:00,220.581,220.628,220.577,220.601,243400001.0
2006-09-13 21:03:00,220.598,220.62,220.552,220.588,204900000.0
2006-09-13 21:04:00,220.613,220.613,220.555,220.57,113100000.0
2006-09-13 21:05:00,220.607,220.623,220.596,220.614,187300001.0
2006-09-13 21:06:00,220.623,220.623,220.564,220.582,119000000.0
2006-09-13 21:07:00,220.597,220.617,220.572,220.589,167900000.0
2006-09-13 21:08:00,220.622,220.623,220.576,220.604,187200001.0
2006-09-13 21:09:00,220.607,220.614,220.576,220.605,119099999.0
2006-09-13 21:10:00,220.544,220.595,220.544,220.594,75300001.0
2006-09-13 21:11:00,220.602,220.61,220.549,220.576,71800000.0
2006-09-13 21:12:00,220.607,220.618,220.606,220.612,73900000.0
2006-09-13 21:13:00,220.61,220.61,220.578,220.606,160000001.0
2006-09-13 21:14:00,220.589,220.615,220.566,220.572,328900000.0
2006-09-13 21:15:00,220.596,220.608,220.572,220.58,274700000.0
2006-09-13 21:16:00,220.599,220.611,220.567,220.589,63000000.0
2006-09-13 21:17:00,220.595,220.627,220.579,220.585,245900000.0
2006-09-13 21:18:00,220.598,220.62,220.572,220.596,216000003.0
2006-09-13 21:19:00,220.604,220.649,220.581,220.59,238399999.0
2006-09-13 21:20:00,220.601,220.62,220.58,220.606,262200000.0
2006-09-13 21:21:00,220.599,220.599,220.573,220.58,288899999.0
2006-09-13 21:22:00,220.605,220.605,220.577,220.583,260900003.0
2006-09-13 21:23:00,220.58,220.58,220.545,220.556,117600000.0
2006-09-13 21:24:00,220.58,220.595,220.57,220.58,198500001.0
2006-09-13 21:25:00,220.571,220.614,220.563,220.598,261300001.0
2006-09-13 21:26:00,220.598,220.605,220.555,220.555,157299998.0
2006-09-13 21:27:00,220.573,220.597,220.571,220.597,159800001.0
2006-09-13 21:28:00,220.605,220.627,220.557,220.557,120099999.0
2006-09-13 21:29:00,220.611,220.621,220.583,220.615,79800000.0
2006-09-13 21:30:00,220.616,220.616,220.573,220.603,109300000.0
2006-09-13 21:31:00,220.609,220.691,220.596,220.596,89600000.0
2006-09-13 21:32:00,220.615,220.615,220.587,220.6,109600000.0
2006-09-13 21:33:00,220.616,220.619,220.585,220.589,177400000.0
2006-09-13 21:34:00,220.623,220.641,220.593,220.608,107300000.0
2006-09-13 21:35:00,220.601,220.607,220.563,220.58,34700000.0
2006-09-13 21:36:00,220.615,220.619,220.606,220.619,68800000.0
2006-09-13 21:37:00,220.62,220.62,220.571,220.585,112900000.0
2006-09-13 21:38:00,220.583,220.628,220.576,220.609,51000000.0
2006-09-13 21:39:00,220.615,220.627,220.615,220.627,61200000.0
2006-09-13 21:40:00,220.616,220.616,220.557,220.557,55700001.0
2006-09-13 21:41:00,220.575,220.62,220.565,220.62,30900000.0
2006-09-13 21:42:00,220.63,220.63,220.591,220.613,141600000.0
2006-09-13 21:43:00,220.621,220.623,220.603,220.617,40400000.0
2006-09-13 21:44:00,220.625,220.652,220.601,220.619,214400001.0
2006-09-13 21:45:00,220.635,220.646,220.625,220.635,77300001.0
2006-09-13 21:46:00,220.634,220.648,220.586,220.599,139400000.0
2006-09-13 21:47:00,220.6,220.626,220.571,220.618,99600001.0
2006-09-13 21:48:00,220.609,220.609,220.587,220.606,128599999.0
2006-09-13 21:49:00,220.6,220.612,220.576,220.576,69000000.0
2006-09-13 21:50:00,220.623,220.623,220.615,220.62,40299999.0
2006-09-13 21:51:00,220.615,220.615,220.569,220.614,135800000.0
2006-09-13 21:52:00,220.608,220.64,220.608,220.64,55400000.0
2006-09-13 21:53:00,220.626,220.626,220.593,220.606,33900000.0
2006-09-13 21:54:00,220.609,220.611,220.561,220.605,52500000.0
2006-09-13 21:55:00,220.592,220.614,220.574,220.574,60700000.0
2006-09-13 21:56:00,220.577,220.591,220.549,220.549,31300000.0
2006-09-13 21:57:00,220.612,220.613,220.59,220.604,19800000.0
2006-09-13 21:58:00,220.603,220.603,220.542,220.551,73900001.0
2006-09-13 21:59:00,220.606,220.606,220.585,220.593,187400000.0
2006-09-13 22:00:00,220.581,220.637,220.573,220.603,182300000.0
2006-09-13 22:01:00,220.587,220.611,220.518,220.603,147000000.0
2006-09-13 22:02:00,220.576,220.608,220.569,220.602,237699999.0
2006-09-13 22:03:00,220.591,220.632,220.563,220.586,93700001.0
2006-09-13 22:04:00,220.575,220.619,220.575,220.61,163600001.0
2006-09-13 22:05:00,220.605,220.618,220.577,220.61,76600001.0
2006-09-13 22:06:00,220.626,220.68,220.626,220.68,34400000.0
2006-09-13 22:07:00,220.696,220.7,220.637,220.663,37900000.0
2006-09-13 22:08:00,220.662,220.662,220.599,220.638,42900000.0
2006-09-13 22:09:00,220.644,220.653,220.61,220.622,69499999.0
2006-09-13 22:10:00,220.641,220.646,220.632,220.632,52400001.0
2006-09-13 22:11:00,220.633,220.653,220.589,220.653,61500000.0
2006-09-13 22:12:00,220.633,220.636,220.584,220.635,102000000.0
2006-09-13 22:13:00,220.644,220.662,220.634,220.643,57000000.0
2006-09-13 22:14:00,220.652,220.652,220.639,220.645,28400000.0
2006-09-13 22:15:00,220.646,220.709,220.646,220.696,135400000.0
2006-09-13 22:16:00,220.671,220.677,220.605,220.605,183499999.0
2006-09-13 22:17:00,220.685,220.685,220.641,220.671,114800002.0
2006-09-13 22:18:00,220.672,220.679,220.624,220.653,58100000.0
2006-09-13 22:19:00,220.605,220.665,220.605,220.642,59800000.0
2006-09-13 22:20:00,220.65,220.65,220.637,220.65,43000000.0
2006-09-13 22:21:00,220.647,220.683,220.646,220.647,28400000.0
2006-09-13 22:22:00,220.651,220.66,220.63,220.645,36700000.0
2006-09-13 22:23:00,220.653,220.668,220.598,220.648,100900000.0
2006-09-13 22:24:00,220.642,220.683,220.62,220.683,86500001.0
2006-09-13 22:25:00,220.657,220.683,220.64,220.68,81899999.0
2006-09-13 22:26:00,220.674,220.674,220.645,220.653,66200000.0
2006-09-13 22:27:00,220.665,220.726,220.665,220.703,179299999.0
2006-09-13 22:28:00,220.67,220.71,220.643,220.691,34400000.0
2006-09-13 22:29:00,220.685,220.695,220.675,220.695,173500001.0
2006-09-13 22:30:00,220.705,220.737,220.705,220.737,53600000.0
2006-09-13 22:31:00,220.714,220.741,220.708,220.73,68000000.0
2006-09-13 22:32:00,220.707,220.717,220.662,220.7,98700001.0
2006-09-13 22:33:00,220.791,220.791,220.659,220.676,226900001.0
2006-09-13 22:34:00,220.679,220.686,220.654,220.662,325599998.0
2006-09-13 22:35:00,220.677,220.701,220.677,220.679,48700000.0
2006-09-13 22:36:00,220.671,220.699,220.627,220.694,83100000.0
2006-09-13 22:37:00,220.697,220.698,220.641,220.662,50900000.0
2006-09-13 22:38:00,220.722,220.725,220.661,220.695,22000000.0
2006-09-13 22:39:00,220.67,220.741,220.67,220.741,36800000.0
2006-09-13 22:40:00,220.744,220.744,220.71,220.732,71700000.0
2006-09-13 22:41:00,220.744,220.788,220.72,220.788,36400000.0
2006-09-13 22:42:00,220.781,220.781,220.75,220.766,42100000.0
2006-09-13 22:43:00,220.783,220.799,220.718,220.732,74800000.0
2006-09-13 22:44:00,220.779,220.795,220.705,220.74,137500000.0
2006-09-13 22:45:00,220.766,220.766,220.717,220.765,86800000.0
2006-09-13 22:46:00,220.77,220.786,220.756,220.76,67199999.0
2006-09-13 22:47:00,220.764,220.803,220.76,220.789,62899999.0
2006-09-13 22:48:00,220.796,220.796,220.773,220.78,83700000.0
2006-09-13 22:49:00,220.777,220.812,220.772,220.772,46800001.0
2006-09-13 22:50:00,220.775,220.775,220.76,220.76,71400000.0
2006-09-13 22:51:00,220.754,220.769,220.728,220.769,113600001.0
2006-09-13 22:52:00,220.776,220.779,220.757,220.757,35600000.0
2006-09-13 22:53:00,220.77,220.814,220.762,220.787,87500000.0
2006-09-13 22:54:00,220.757,220.765,220.741,220.762,58100001.0
2006-09-13 22:55:00,220.761,220.769,220.72,220.769,71000000.0
2006-09-13 22:56:00,220.766,220.779,220.747,220.747,101900002.0
2006-09-13 22:57:00,220.744,220.761,220.732,220.754,93499999.0
2006-09-13 22:58:00,220.757,220.76,220.711,220.716,75700001.0
2006-09-13 22:59:00,220.706,220.739,220.669,220.669,79400000.0
2006-09-13 23:00:00,220.712,220.712,220.628,220.652,52900000.0
2006-09-13 23:01:00,220.677,220.681,220.569,220.589,44000000.0
2006-09-13 23:02:00,220.555,220.555,220.503,220.515,34400000.0
2006-09-13 23:03:00,220.505,220.53,220.384,220.384,112000000.0
2006-09-13 23:04:00,220.439,220.439,220.38,220.398,62600000.0
2006-09-13 23:05:00,220.387,220.408,220.361,220.408,57900001.0
2006-09-13 23:06:00,220.45,220.515,220.45,220.515,33200000.0
2006-09-13 23:07:00,220.454,220.529,220.454,220.529,19700000.0
2006-09-13 23:08:00,220.532,220.555,220.47,220.555,46200000.0
2006-09-13 23:09:00,220.495,220.536,220.495,220.536,47100000.0
2006-09-13 23:10:00,220.56,220.562,220.503,220.538,48400000.0
2006-09-13 23:11:00,220.542,220.559,220.505,220.548,60000000.0
2006-09-13 23:12:00,220.533,220.614,220.533,220.614,20700000.0
2006-09-13 23:13:00,220.586,220.586,220.507,220.507,58699999.0
2006-09-13 23:14:00,220.532,220.532,220.461,220.461,58800000.0
2006-09-13 23:15:00,220.465,220.504,220.447,220.447,58900000.0
2006-09-13 23:16:00,220.483,220.5,220.432,220.432,55300000.0
2006-09-13 23:17:00,220.437,220.482,220.437,220.463,64700001.0
2006-09-13 23:18:00,220.477,220.482,220.464,220.474,62200000.0
2006-09-13 23:19:00,220.502,220.541,220.502,220.509,27300000.0
2006-09-13 23:20:00,220.493,220.541,220.474,220.533,97300001.0
2006-09-13 23:21:00,220.538,220.538,220.496,220.515,78899998.0
2006-09-13 23:22:00,220.519,220.553,220.513,220.539,95299998.0
2006-09-13 23:23:00,220.527,220.548,220.502,220.506,51599999.0
2006-09-13 23:24:00,220.495,220.495,220.406,220.494,38700000.0
2006-09-13 23:25:00,220.523,220.592,220.523,220.575,56000000.0
2006-09-13 23:26:00,220.543,220.543,220.461,220.463,34100000.0
2006-09-13 23:27:00,220.514,220.525,220.453,220.47,52300000.0
2006-09-13 23:28:00,220.44,220.466,220.432,220.432,91599998.0
2006-09-13 23:29:00,220.454,220.467,220.431,220.458,35799999.0
2006-09-13 23:30:00,220.485,220.504,220.485,220.497,64700000.0
2006-09-13 23:31:00,220.504,220.524,220.491,220.499,62999999.0
2006-09-13 23:32:00,220.482,220.508,220.444,220.488,39500000.0
2006-09-13 23:33:00,220.498,220.522,220.498,220.506,63300000.0
2006-09-13 23:34:00,220.514,220.54,220.506,220.536,33100000.0
2006-09-13 23:35:00,220.539,220.539,220.475,220.511,74000000.0
2006-09-13 23:36:00,220.545,220.583,220.545,220.563,34400000.0
2006-09-13 23:37:00,220.564,220.58,220.52,220.575,50400000.0
2006-09-13 23:38:00,220.594,220.604,220.565,220.604,35400000.0
2006-09-13 23:39:00,220.611,220.611,220.544,220.584,50800001.0
2006-09-13 23:40:00,220.585,220.591,220.465,220.465,72000001.0
2006-09-13 23:41:00,220.497,220.55,220.497,220.55,39100000.0
2006-09-13 23:42:00,220.55,220.567,220.508,220.53,24600000.0
2006-09-13 23:43:00,220.519,220.519,220.473,220.512,34500000.0
2006-09-13 23:44:00,220.487,220.514,220.463,220.507,62700000.0
2006-09-13 23:45:00,220.506,220.538,220.491,220.538,46000000.0
2006-09-13 23:46:00,220.513,220.55,220.506,220.55,23400000.0
2006-09-13 23:47:00,220.554,220.554,220.529,220.529,19600000.0
2006-09-13 23:48:00,220.483,220.54,220.466,220.54,16000000.0
2006-09-13 23:49:00,220.53,220.547,220.515,220.545,75800000.0
2006-09-13 23:50:00,220.556,220.564,220.509,220.564,71100000.0
2006-09-13 23:51:00,220.527,220.543,220.494,220.494,96200000.0
2006-09-13 23:52:00,220.525,220.525,220.476,220.517,48800000.0
2006-09-13 23:53:00,220.536,220.536,220.516,220.517,53000000.0
2006-09-13 23:54:00,220.49,220.527,220.458,220.509,56400000.0
2006-09-13 23:55:00,220.497,220.497,220.473,220.49,26300000.0
2006-09-13 23:56:00,220.51,220.51,220.472,220.494,40900000.0
2006-09-13 23:57:00,220.463,220.5,220.444,220.452,55499999.0
2006-09-13 23:58:00,220.5,220.509,220.493,220.498,82900001.0
2006-09-13 23:59:00,220.501,220.501,220.48,220.5,47199999.0
2006-09-14 00:00:00,220.513,220.562,220.488,220.562,26400000.0
2006-09-14 00:01:00,220.56,220.56,220.509,220.509,25700000.0
2006-09-14 00:02:00,220.53,220.542,220.507,220.517,28500000.0
2006-09-14 00:03:00,220.543,220.548,220.512,220.529,32700000.0
2006-09-14 00:04:00,220.517,220.554,220.517,220.548,60800000.0
2006-09-14 00:05:00,220.501,220.535,220.486,220.526,32500000.0
2006-09-14 00:06:00,220.542,220.543,220.494,220.53,50200000.0
2006-09-14 00:07:00,220.528,220.548,220.509,220.548,31300000.0
2006-09-14 00:08:00,220.54,220.589,220.53,220.573,68300001.0
2006-09-14 00:09:00,220.55,220.566,220.521,220.525,40800000.0
2006-09-14 00:10:00,220.568,220.568,220.533,220.552,44100000.0
2006-09-14 00:11:00,220.517,220.576,220.505,220.552,53300000.0
2006-09-14 00:12:00,220.539,220.539,220.487,220.523,44900000.0
2006-09-14 00:13:00,220.513,220.515,220.48,220.483,66600000.0
2006-09-14 00:14:00,220.476,220.476,220.444,220.47,56700000.0
2006-09-14 00:15:00,220.471,220.473,220.453,220.46,61200001.0
2006-09-14 00:16:00,220.447,220.484,220.438,220.445,69800000.0
2006-09-14 00:17:00,220.446,220.453,220.407,220.453,49800000.0
2006-09-14 00:18:00,220.456,220.491,220.435,220.445,66100000.0
2006-09-14 00:19:00,220.453,220.459,220.431,220.44,42500000.0
2006-09-14 00:20:00,220.456,220.466,220.423,220.423,52300000.0
2006-09-14 00:21:00,220.465,220.465,220.432,220.452,70700000.0
2006-09-14 00:22:00,220.456,220.472,220.422,220.43,50299999.0
2006-09-14 00:23:00,220.484,220.497,220.404,220.497,97599999.0
2006-09-14 00:24:00,220.497,220.505,220.47,220.479,42000000.0
2006-09-14 00:25:00,220.52,220.538,220.483,220.51,50199999.0
2006-09-14 00:26:00,220.511,220.531,220.502,220.52,42900000.0
2006-09-14 00:27:00,220.517,220.539,220.47,220.491,85200002.0
2006-09-14 00:28:00,220.503,220.532,220.477,220.532,43800001.0
2006-09-14 00:29:00,220.526,220.526,220.475,220.498,52700000.0
2006-09-14 00:30:00,220.513,220.513,220.472,220.472,36200000.0
2006-09-14 00:31:00,220.45,220.481,220.419,220.465,56700001.0
2006-09-14 00:32:00,220.438,220.479,220.432,220.479,41300000.0
2006-09-14 00:33:00,220.483,220.487,220.466,220.478,41700001.0
2006-09-14 00:34:00,220.455,220.48,220.451,220.48,16800000.0
2006-09-14 00:35:00,220.46,220.479,220.437,220.463,32100000.0
2006-09-14 00:36:00,220.466,220.474,220.435,220.474,19900000.0
2006-09-14 00:37:00,220.441,220.467,220.438,220.467,48200000.0
2006-09-14 00:38:00,220.472,220.486,220.469,220.472,44100000.0
2006-09-14 00:39:00,220.463,220.477,220.449,220.47,26600000.0
2006-09-14 00:40:00,220.471,220.5,220.457,220.475,35800000.0
2006-09-14 00:41:00,220.477,220.485,220.441,220.473,94000001.0
2006-09-14 00:42:00,220.499,220.506,220.47,220.47,41400000.0
2006-09-14 00:43:00,220.502,220.502,220.484,220.484,39100000.0
2006-09-14 00:44:00,220.494,220.496,220.469,220.49,31700000.0
2006-09-14 00:45:00,220.442,220.499,220.438,220.474,48600000.0
2006-09-14 00:46:00,220.472,220.5,220.443,220.466,22500000.0
2006-09-14 00:47:00,220.475,220.475,220.405,220.447,45400000.0
2006-09-14 00:48:00,220.442,220.459,220.416,220.431,41000001.0
2006-09-14 00:49:00,220.425,220.464,220.417,220.435,52900000.0
2006-09-14 00:50:00,220.474,220.474,220.44,220.451,32399999.0
2006-09-14 00:51:00,220.471,220.48,220.416,220.454,37700000.0
2006-09-14 00:52:00,220.437,220.45,220.411,220.439,53900000.0
2006-09-14 00:53:00,220.423,220.462,220.423,220.442,68699999.0
2006-09-14 00:54:00,220.449,220.47,220.427,220.451,69000001.0
2006-09-14 00:55:00,220.424,220.469,220.417,220.469,25000000.0
2006-09-14 00:56:00,220.484,220.498,220.444,220.46,93300000.0
2006-09-14 00:57:00,220.507,220.51,220.461,220.501,70600000.0
2006-09-14 00:58:00,220.495,220.513,220.495,220.506,53399999.0
2006-09-14 00:59:00,220.532,220.533,220.516,220.517,33000000.0
2006-09-14 01:00:00,220.526,220.538,220.516,220.536,47200000.0
2006-09-14 01:01:00,220.529,220.547,220.508,220.521,50600000.0
2006-09-14 01:02:00,220.567,220.569,220.503,220.515,42700000.0
2006-09-14 01:03:00,220.534,220.549,220.512,220.512,19700000.0
2006-09-14 01:04:00,220.498,220.549,220.498,220.518,50600000.0
2006-09-14 01:05:00,220.561,220.581,220.537,220.54,57400000.0
2006-09-14 01:06:00,220.55,220.574,220.538,220.543,45800000.0
2006-09-14 01:07:00,220.559,220.567,220.539,220.544,31500000.0
2006-09-14 01:08:00,220.562,220.564,220.522,220.522,62100000.0
2006-09-14 01:09:00,220.562,220.574,220.557,220.557,39400000.0
2006-09-14 01:10:00,220.551,220.555,220.535,220.555,72600001.0
2006-09-14 01:11:00,220.576,220.586,220.544,220.551,40100000.0
2006-09-14 01:12:00,220.583,220.586,220.557,220.557,61100000.0
2006-09-14 01:13:00,220.58,220.58,220.557,220.564,52600000.0
2006-09-14 01:14:00,220.579,220.593,220.545,220.552,53400000.0
2006-09-14 01:15:00,220.585,220.599,220.569,220.597,52100000.0
2006-09-14 01:16:00,220.595,220.615,220.595,220.605,52499999.0
2006-09-14 01:17:00,220.599,220.62,220.58,220.611,45600000.0
2006-09-14 01:18:00,220.619,220.623,220.577,220.593,57000000.0
2006-09-14 01:19:00,220.598,220.598,220.564,220.597,45900000.0
2006-09-14 01:20:00,220.608,220.61,220.555,220.61,61899999.0
2006-09-14 01:21:00,220.613,220.613,220.523,220.523,94399999.0
2006-09-14 01:22:00,220.53,220.532,220.5,220.532,70400000.0
2006-09-14 01:23:00,220.513,220.544,220.505,220.509,35600000.0
2006-09-14 01:24:00,220.521,220.537,220.494,220.527,49400000.0
2006-09-14 01:25:00,220.48,220.48,220.405,220.411,31400000.0
2006-09-14 01:26:00,220.453,220.469,220.418,220.426,49400000.0
2006-09-14 01:27:00,220.433,220.433,220.397,220.397,33600000.0
2006-09-14 01:28:00,220.413,220.413,220.388,220.392,56300000.0
2006-09-14 01:29:00,220.413,220.413,220.342,220.374,64000000.0
2006-09-14 01:30:00,220.37,220.395,220.342,220.395,52500000.0
2006-09-14 01:31:00,220.376,220.376,220.358,220.374,43100000.0
2006-09-14 01:32:00,220.389,220.391,220.371,220.38,60500000.0
2006-09-14 01:33:00,220.361,220.4,220.348,220.39,44800000.0
2006-09-14 01:34:00,220.396,220.422,220.389,220.418,33500000.0
2006-09-14 01:35:00,220.406,220.42,220.378,220.386,64900000.0
2006-09-14 01:36:00,220.416,220.429,220.388,220.388,94700000.0
2006-09-14 01:37:00,220.386,220.432,220.373,220.427,33400000.0
2006-09-14 01:38:00,220.414,220.429,220.377,220.378,66000000.0
2006-09-14 01:39:00,220.415,220.452,220.412,220.443,88800000.0
2006-09-14 01:40:00,220.43,220.448,220.404,220.415,44200000.0
2006-09-14 01:41:00,220.432,220.432,220.39,220.39,28900000.0
2006-09-14 01:42:00,220.43,220.449,220.423,220.449,38900000.0
2006-09-14 01:43:00,220.448,220.464,220.421,220.433,40100000.0
2006-09-14 01:44:00,220.441,220.486,220.429,220.486,42500000.0
2006-09-14 01:45:00,220.486,220.493,220.444,220.493,67100000.0
2006-09-14 01:46:00,220.487,220.511,220.468,220.497,58900000.0
2006-09-14 01:47:00,220.47,220.475,220.444,220.475,53400000.0
2006-09-14 01:48:00,220.486,220.486,220.418,220.428,30800000.0
2006-09-14 01:49:00,220.441,220.469,220.423,220.437,24500000.0
2006-09-14 01:50:00,220.482,220.5,220.453,220.454,78499999.0
2006-09-14 01:51:00,220.456,220.47,220.445,220.467,37799999.0
2006-09-14 01:52:00,220.443,220.443,220.4,220.413,32100000.0
2006-09-14 01:53:00,220.408,220.439,220.408,220.435,39100000.0
2006-09-14 01:54:00,220.455,220.465,220.431,220.463,45800000.0
2006-09-14 01:55:00,220.465,220.493,220.449,220.491,47699999.0
2006-09-14 01:56:00,220.483,220.486,220.448,220.455,73699999.0
2006-09-14 01:57:00,220.448,220.471,220.445,220.45,45200000.0
2006-09-14 01:58:00,220.469,220.482,220.44,220.459,31100000.0
2006-09-14 01:59:00,220.478,220.486,220.453,220.454,50100000.0
2006-09-14 02:00:00,220.451,220.489,220.451,220.475,48400000.0
2006-09-14 02:01:00,220.471,220.472,220.427,220.438,80000001.0
2006-09-14 02:02:00,220.479,220.479,220.445,220.446,51100001.0
2006-09-14 02:03:00,220.48,220.489,220.452,220.467,65600001.0
2006-09-14 02:04:00,220.507,220.536,220.497,220.516,70400000.0
2006-09-14 02:05:00,220.53,220.537,220.511,220.521,42500000.0
2006-09-14 02:06:00,220.541,220.567,220.537,220.565,48100000.0
2006-09-14 02:07:00,220.561,220.561,220.535,220.535,49999999.0
2006-09-14 02:08:00,220.547,220.549,220.523,220.53,72100000.0
2006-09-14 02:09:00,220.534,220.537,220.489,220.498,40599999.0
2006-09-14 02:10:00,220.513,220.513,220.474,220.507,96199999.0
2006-09-14 02:11:00,220.502,220.523,220.497,220.523,43100000.0
2006-09-14 02:12:00,220.524,220.561,220.513,220.561,66900000.0
2006-09-14 02:13:00,220.557,220.564,220.545,220.551,46199999.0
2006-09-14 02:14:00,220.549,220.549,220.499,220.535,60800000.0
2006-09-14 02:15:00,220.536,220.536,220.511,220.517,46100000.0
2006-09-14 02:16:00,220.522,220.523,220.496,220.507,68199999.0
2006-09-14 02:17:00,220.503,220.569,220.498,220.546,37000000.0
2006-09-14 02:18:00,220.539,220.561,220.522,220.557,31800000.0
2006-09-14 02:19:00,220.561,220.571,220.538,220.538,37800000.0
2006-09-14 02:20:00,220.546,220.549,220.53,220.549,80999999.0
2006-09-14 02:21:00,220.545,220.546,220.514,220.544,53900001.0
2006-09-14 02:22:00,220.534,220.541,220.522,220.524,49900000.0
2006-09-14 02:23:00,220.545,220.548,220.512,220.535,29900000.0
2006-09-14 02:24:00,220.567,220.576,220.521,220.523,60300000.0
2006-09-14 02:25:00,220.565,220.565,220.521,220.525,47800000.0
2006-09-14 02:26:00,220.558,220.575,220.552,220.555,55400000.0
2006-09-14 02:27:00,220.58,220.594,220.567,220.584,66500000.0
2006-09-14 02:28:00,220.594,220.656,220.594,220.655,63500001.0
2006-09-14 02:29:00,220.687,220.691,220.674,220.676,31800000.0
2006-09-14 02:30:00,220.681,220.682,220.646,220.664,88300001.0
2006-09-14 02:31:00,220.693,220.693,220.648,220.648,32700000.0
2006-09-14 02:32:00,220.639,220.662,220.632,220.632,59800001.0
2006-09-14 02:33:00,220.635,220.656,220.582,220.582,26200000.0
2006-09-14 02:34:00,220.645,220.648,220.622,220.625,34300000.0
2006-09-14 02:35:00,220.648,220.661,220.644,220.66,44800000.0
2006-09-14 02:36:00,220.65,220.668,220.628,220.668,47800000.0
2006-09-14 02:37:00,220.676,220.676,220.631,220.673,60199999.0
2006-09-14 02:38:00,220.656,220.665,220.633,220.665,94700000.0
2006-09-14 02:39:00,220.69,220.69,220.665,220.688,46300000.0
2006-09-14 02:40:00,220.692,220.692,220.666,220.674,87400001.0
2006-09-14 02:41:00,220.681,220.689,220.626,220.689,28500000.0
2006-09-14 02:42:00,220.68,220.712,220.666,220.693,48500000.0
2006-09-14 02:43:00,220.712,220.714,220.679,220.699,56600000.0
2006-09-14 02:44:00,220.695,220.728,220.688,220.728,47600000.0
2006-09-14 02:45:00,220.713,220.722,220.699,220.722,37500000.0
2006-09-14 02:46:00,220.71,220.711,220.693,220.7,47200000.0
2006-09-14 02:47:00,220.677,220.702,220.669,220.698,64099999.0
2006-09-14 02:48:00,220.702,220.733,220.698,220.713,56100000.0
2006-09-14 02:49:00,220.699,220.733,220.684,220.684,56499999.0
2006-09-14 02:50:00,220.701,220.701,220.674,220.695,44700000.0
2006-09-14 02:51:00,220.7,220.749,220.667,220.745,40900000.0
2006-09-14 02:52:00,220.725,220.732,220.703,220.724,66700000.0
2006-09-14 02:53:00,220.685,220.706,220.66,220.67,33600000.0
2006-09-14 02:54:00,220.679,220.705,220.674,220.691,32200000.0
2006-09-14 02:55:00,220.667,220.67,220.627,220.634,42900000.0
2006-09-14 02:56:00,220.639,220.655,220.633,220.641,28800000.0
2006-09-14 02:57:00,220.633,220.633,220.608,220.611,34800000.0
2006-09-14 02:58:00,220.601,220.614,220.594,220.614,60600000.0
2006-09-14 02:59:00,220.595,220.595,220.558,220.582,54700000.0
2006-09-14 03:00:00,220.58,220.583,220.56,220.56,83200001.0
2006-09-14 03:01:00,220.544,220.559,220.544,220.553,20400000.0
2006-09-14 03:02:00,220.565,220.572,220.522,220.522,19700000.0
2006-09-14 03:03:00,220.52,220.532,220.497,220.497,120700001.0
2006-09-14 03:04:00,220.483,220.539,220.483,220.512,53899999.0
2006-09-14 03:05:00,220.502,220.523,220.496,220.523,14800000.0
2006-09-14 03:06:00,220.551,220.591,220.544,220.591,58100000.0
2006-09-14 03:07:00,220.563,220.563,220.544,220.545,37200000.0
2006-09-14 03:08:00,220.544,220.557,220.528,220.553,29400000.0
2006-09-14 03:09:00,220.562,220.562,220.541,220.554,91499998.0
2006-09-14 03:10:00,220.544,220.554,220.516,220.52,56000000.0
2006-09-14 03:11:00,220.56,220.577,220.556,220.564,66300001.0
2006-09-14 03:12:00,220.579,220.58,220.548,220.58,59200000.0
2006-09-14 03:13:00,220.589,220.589,220.551,220.551,82700001.0
2006-09-14 03:14:00,220.55,220.553,220.541,220.551,19500000.0
2006-09-14 03:15:00,220.563,220.578,220.527,220.548,24000000.0
2006-09-14 03:16:00,220.548,220.548,220.503,220.528,40300000.0
2006-09-14 03:17:00,220.523,220.525,220.503,220.518,38200000.0
2006-09-14 03:18:00,220.509,220.511,220.493,220.495,43700001.0
2006-09-14 03:19:00,220.478,220.503,220.467,220.503,42699999.0
2006-09-14 03:20:00,220.485,220.502,220.481,220.481,52300000.0
2006-09-14 03:21:00,220.47,220.488,220.446,220.483,126099999.0
2006-09-14 03:22:00,220.475,220.481,220.438,220.445,36600000.0
2006-09-14 03:23:00,220.445,220.451,220.41,220.446,58700000.0
2006-09-14 03:24:00,220.464,220.48,220.452,220.452,47300000.0
2006-09-14 03:25:00,220.445,220.481,220.445,220.464,42500000.0
2006-09-14 03:26:00,220.451,220.46,220.441,220.453,31600000.0
2006-09-14 03:27:00,220.458,220.474,220.456,220.457,84900001.0
2006-09-14 03:28:00,220.467,220.47,220.429,220.454,23700000.0
2006-09-14 03:29:00,220.466,220.467,220.444,220.459,43400000.0
2006-09-14 03:30:00,220.432,220.446,220.414,220.414,74099999.0
2006-09-14 03:31:00,220.449,220.449,220.417,220.443,43400000.0
2006-09-14 03:32:00,220.449,220.452,220.439,220.448,49400000.0
2006-09-14 03:33:00,220.436,220.441,220.416,220.429,38800000.0
2006-09-14 03:34:00,220.457,220.469,220.434,220.435,57100000.0
2006-09-14 03:35:00,220.47,220.493,220.47,220.478,73100000.0
2006-09-14 03:36:00,220.45,220.479,220.442,220.455,68200000.0
2006-09-14 03:37:00,220.46,220.46,220.435,220.435,34600000.0
2006-09-14 03:38:00,220.453,220.453,220.43,220.452,37200000.0
2006-09-14 03:39:00,220.432,220.445,220.412,220.445,44300001.0
2006-09-14 03:40:00,220.444,220.455,220.404,220.415,58200000.0
2006-09-14 03:41:00,220.41,220.41,220.371,220.377,60400000.0
2006-09-14 03:42:00,220.359,220.39,220.348,220.364,54000000.0
2006-09-14 03:43:00,220.363,220.375,220.34,220.358,30000000.0
2006-09-14 03:44:00,220.359,220.359,220.299,220.316,28700000.0
2006-09-14 03:45:00,220.339,220.361,220.339,220.345,80800000.0
2006-09-14 03:46:00,220.339,220.373,220.339,220.361,52100000.0
2006-09-14 03:47:00,220.366,220.376,220.323,220.376,52500000.0
2006-09-14 03:48:00,220.359,220.385,220.345,220.345,55700000.0
2006-09-14 03:49:00,220.339,220.404,220.339,220.396,54600000.0
2006-09-14 03:50:00,220.373,220.373,220.345,220.37,36800000.0
2006-09-14 03:51:00,220.371,220.378,220.35,220.35,78700000.0
2006-09-14 03:52:00,220.369,220.379,220.352,220.368,85300000.0
2006-09-14 03:53:00,220.38,220.404,220.377,220.389,39099999.0
2006-09-14 03:54:00,220.382,220.382,220.354,220.361,31600000.0
2006-09-14 03:55:00,220.366,220.372,220.349,220.355,38300000.0
2006-09-14 03:56:00,220.339,220.363,220.339,220.34,82800000.0
2006-09-14 03:57:00,220.326,220.372,220.326,220.366,36100000.0
2006-09-14 03:58:00,220.367,220.381,220.329,220.381,73500000.0
2006-09-14 03:59:00,220.38,220.391,220.378,220.383,29500000.0
2006-09-14 04:00:00,220.357,220.388,220.35,220.369,29800000.0
2006-09-14 04:01:00,220.367,220.38,220.341,220.358,33000000.0
2006-09-14 04:02:00,220.356,220.366,220.315,220.337,63099999.0
2006-09-14 04:03:00,220.365,220.388,220.352,220.364,94900002.0
2006-09-14 04:04:00,220.367,220.385,220.364,220.369,59199999.0
2006-09-14 04:05:00,220.375,220.426,220.375,220.415,94500001.0
2006-09-14 04:06:00,220.435,220.435,220.389,220.394,58500000.0
2006-09-14 04:07:00,220.374,220.442,220.374,220.442,42600000.0
2006-09-14 04:08:00,220.442,220.466,220.4,220.439,93699998.0
2006-09-14 04:09:00,220.421,220.447,220.4,220.4,62000000.0
2006-09-14 04:10:00,220.402,220.42,220.376,220.414,46300000.0
2006-09-14 04:11:00,220.424,220.446,220.395,220.44,35600000.0
2006-09-14 04:12:00,220.417,220.454,220.414,220.447,62800000.0
2006-09-14 04:13:00,220.434,220.438,220.402,220.409,36500000.0
2006-09-14 04:14:00,220.435,220.443,220.424,220.431,57700000.0
2006-09-14 04:15:00,220.42,220.464,220.406,220.464,47400000.0
2006-09-14 04:16:00,220.44,220.46,220.427,220.448,36400000.0
2006-09-14 04:17:00,220.424,220.433,220.416,220.428,48100000.0
2006-09-14 04:18:00,220.439,220.439,220.437,220.438,22599999.0
2006-09-14 04:19:00,220.428,220.447,220.42,220.447,31200000.0
2006-09-14 04:20:00,220.445,220.477,220.443,220.463,42800000.0
2006-09-14 04:21:00,220.444,220.444,220.411,220.422,46400001.0
2006-09-14 04:22:00,220.442,220.505,220.442,220.494,32300000.0
2006-09-14 04:23:00,220.492,220.492,220.434,220.478,63899999.0
2006-09-14 04:24:00,220.449,220.48,220.434,220.455,41500000.0
2006-09-14 04:25:00,220.467,220.472,220.433,220.45,39200000.0
2006-09-14 04:26:00,220.476,220.484,220.426,220.446,21900000.0
2006-09-14 04:27:00,220.427,220.427,220.4,220.406,51700000.0
2006-09-14 04:28:00,220.401,220.433,220.401,220.433,19500000.0
2006-09-14 04:29:00,220.43,220.44,220.414,220.418,21600000.0
2006-09-14 04:30:00,220.44,220.44,220.403,220.412,67500002.0
2006-09-14 04:31:00,220.441,220.448,220.429,220.443,29400000.0
2006-09-14 04:32:00,220.422,220.422,220.388,220.388,47800000.0
2006-09-14 04:33:00,220.386,220.42,220.386,220.42,17600000.0
2006-09-14 04:34:00,220.42,220.432,220.418,220.432,42000000.0
2006-09-14 04:35:00,220.454,220.463,220.424,220.425,38300000.0
2006-09-14 04:36:00,220.384,220.408,220.384,220.408,19600000.0
2006-09-14 04:37:00,220.413,220.439,220.401,220.403,69200001.0
2006-09-14 04:38:00,220.4,220.407,220.365,220.38,50100000.0
2006-09-14 04:39:00,220.397,220.397,220.35,220.375,47400000.0
2006-09-14 04:40:00,220.378,220.379,220.346,220.379,35400000.0
2006-09-14 04:41:00,220.381,220.396,220.358,220.396,50100001.0
2006-09-14 04:42:00,220.387,220.391,220.352,220.352,40800000.0
2006-09-14 04:43:00,220.406,220.422,220.388,220.403,31500000.0
2006-09-14 04:44:00,220.424,220.424,220.397,220.402,76700000.0
2006-09-14 04:45:00,220.404,220.422,220.366,220.385,52600001.0
2006-09-14 04:46:00,220.381,220.39,220.37,220.37,76000001.0
2006-09-14 04:47:00,220.383,220.389,220.353,220.372,34400000.0
2006-09-14 04:48:00,220.36,220.404,220.352,220.377,42900000.0
2006-09-14 04:49:00,220.398,220.398,220.373,220.393,85400000.0
2006-09-14 04:50:00,220.404,220.406,220.382,220.399,43400000.0
2006-09-14 04:51:00,220.402,220.402,220.384,220.395,47600000.0
2006-09-14 04:52:00,220.401,220.405,220.389,220.405,71000001.0
2006-09-14 04:53:00,220.413,220.413,220.381,220.4,49000000.0
2006-09-14 04:54:00,220.379,220.395,220.365,220.387,62800000.0
2006-09-14 04:55:00,220.392,220.406,220.392,220.402,43099999.0
2006-09-14 04:56:00,220.406,220.406,220.381,220.394,55200000.0
2006-09-14 04:57:00,220.39,220.39,220.37,220.385,83900002.0
2006-09-14 04:58:00,220.378,220.393,220.343,220.376,46000000.0
2006-09-14 04:59:00,220.383,220.383,220.339,220.339,21200000.0
2006-09-14 05:00:00,220.376,220.385,220.35,220.385,50400000.0
2006-09-14 05:01:00,220.385,220.402,220.36,220.385,88200001.0
2006-09-14 05:02:00,220.389,220.425,220.389,220.425,50900000.0
2006-09-14 05:03:00,220.415,220.42,220.384,220.397,40700000.0
2006-09-14 05:04:00,220.425,220.452,220.417,220.452,78400000.0
2006-09-14 05:05:00,220.433,220.482,220.422,220.482,34100000.0
2006-09-14 05:06:00,220.471,220.525,220.471,220.514,86400001.0
2006-09-14 05:07:00,220.509,220.514,220.459,220.505,60200000.0
2006-09-14 05:08:00,220.495,220.508,220.465,220.484,34200000.0
2006-09-14 05:09:00,220.467,220.507,220.461,220.507,55200000.0
2006-09-14 05:10:00,220.496,220.499,220.466,220.492,85200001.0
2006-09-14 05:11:00,220.493,220.519,220.475,220.517,91700001.0
2006-09-14 05:12:00,220.496,220.505,220.476,220.493,41400001.0
2006-09-14 05:13:00,220.507,220.513,220.482,220.49,51799999.0
2006-09-14 05:14:00,220.486,220.497,220.472,220.497,48000000.0
2006-09-14 05:15:00,220.48,220.497,220.466,220.488,47800000.0
2006-09-14 05:16:00,220.479,220.491,220.467,220.491,43500000.0
2006-09-14 05:17:00,220.481,220.492,220.47,220.483,45300000.0
2006-09-14 05:18:00,220.459,220.475,220.45,220.468,24800000.0
2006-09-14 05:19:00,220.446,220.496,220.44,220.44,59299999.0
2006-09-14 05:20:00,220.441,220.482,220.441,220.453,61700000.0
2006-09-14 05:21:00,220.493,220.513,220.476,220.476,55900000.0
2006-09-14 05:22:00,220.502,220.502,220.457,220.485,43800000.0
2006-09-14 05:23:00,220.511,220.511,220.456,220.494,68600002.0
2006-09-14 05:24:00,220.52,220.52,220.45,220.45,44100000.0
2006-09-14 05:25:00,220.464,220.475,220.439,220.445,59799999.0
2006-09-14 05:26:00,220.452,220.472,220.431,220.431,51100000.0
2006-09-14 05:27:00,220.434,220.459,220.434,220.45,43200000.0
2006-09-14 05:28:00,220.44,220.461,220.427,220.461,29000000.0
2006-09-14 05:29:00,220.466,220.482,220.454,220.458,58700000.0
2006-09-14 05:30:00,220.487,220.502,220.466,220.487,39500000.0
2006-09-14 05:31:00,220.476,220.496,220.466,220.467,61600000.0
2006-09-14 05:32:00,220.484,220.493,220.47,220.486,41500000.0
2006-09-14 05:33:00,220.477,220.516,220.471,220.471,38700000.0
2006-09-14 05:34:00,220.5,220.5,220.5,220.5,24700000.0
2006-09-14 05:35:00,220.499,220.499,220.46,220.481,70500000.0
2006-09-14 05:36:00,220.499,220.507,220.45,220.48,47400000.0
2006-09-14 05:37:00,220.481,220.495,220.457,220.495,27900000.0
2006-09-14 05:38:00,220.503,220.514,220.472,220.477,42400000.0
2006-09-14 05:39:00,220.499,220.511,220.47,220.47,46200000.0
2006-09-14 05:40:00,220.511,220.513,220.474,220.513,55300000.0
2006-09-14 05:41:00,220.52,220.52,220.487,220.512,68400000.0
2006-09-14 05:42:00,220.499,220.499,220.478,220.496,93499998.0
2006-09-14 05:43:00,220.494,220.536,220.481,220.536,36200000.0
2006-09-14 05:44:00,220.551,220.563,220.524,220.558,46900000.0
2006-09-14 05:45:00,220.556,220.558,220.531,220.545,47100000.0
2006-09-14 05:46:00,220.528,220.563,220.528,220.549,53900000.0
2006-09-14 05:47:00,220.553,220.565,220.522,220.539,28000000.0
2006-09-14 05:48:00,220.542,220.557,220.523,220.557,70100000.0
2006-09-14 05:49:00,220.569,220.572,220.536,220.549,67400000.0
2006-09-14 05:50:00,220.531,220.547,220.529,220.544,62600000.0
2006-09-14 05:51:00,220.551,220.582,220.551,220.555,58199999.0
2006-09-14 05:52:00,220.571,220.571,220.521,220.54,53800000.0
2006-09-14 05:53:00,220.541,220.545,220.53,220.535,57900001.0
2006-09-14 05:54:00,220.53,220.547,220.518,220.518,38200001.0
2006-09-14 05:55:00,220.535,220.55,220.511,220.526,37100000.0
2006-09-14 05:56:00,220.529,220.548,220.512,220.53,42700000.0
2006-09-14 05:57:00,220.552,220.552,220.511,220.515,30600000.0
2006-09-14 05:58:00,220.516,220.525,220.497,220.518,29800000.0
2006-09-14 05:59:00,220.516,220.529,220.504,220.526,79800001.0
2006-09-14 06:00:00,220.517,220.523,220.498,220.516,48000000.0
2006-09-14 06:01:00,220.528,220.54,220.517,220.528,42800000.0
2006-09-14 06:02:00,220.528,220.528,220.496,220.523,43000000.0
2006-09-14 06:03:00,220.48,220.527,220.479,220.527,44000000.0
2006-09-14 06:04:00,220.531,220.559,220.503,220.559,66400000.0
2006-09-14 06:05:00,220.553,220.569,220.538,220.543,58000000.0
2006-09-14 06:06:00,220.549,220.557,220.529,220.529,81300000.0
2006-09-14 06:07:00,220.526,220.547,220.52,220.547,43200000.0
2006-09-14 06:08:00,220.517,220.541,220.507,220.541,46600000.0
2006-09-14 06:09:00,220.518,220.539,220.502,220.515,41200000.0
2006-09-14 06:10:00,220.501,220.54,220.489,220.54,54900000.0
2006-09-14 06:11:00,220.534,220.542,220.504,220.542,32400000.0
2006-09-14 06:12:00,220.546,220.548,220.515,220.518,34300000.0
2006-09-14 06:13:00,220.513,220.553,220.512,220.535,55000000.0
2006-09-14 06:14:00,220.553,220.553,220.487,220.51,79600000.0
2006-09-14 06:15:00,220.524,220.528,220.501,220.501,47800000.0
2006-09-14 06:16:00,220.516,220.536,220.513,220.535,60900000.0
2006-09-14 06:17:00,220.542,220.542,220.496,220.51,84100002.0
2006-09-14 06:18:00,220.532,220.536,220.505,220.522,61200000.0
2006-09-14 06:19:00,220.557,220.561,220.527,220.539,26000000.0
2006-09-14 06:20:00,220.551,220.551,220.515,220.544,111000000.0
2006-09-14 06:21:00,220.546,220.552,220.524,220.525,46400000.0
2006-09-14 06:22:00,220.511,220.532,220.499,220.499,25800000.0
2006-09-14 06:23:00,220.511,220.519,220.496,220.503,78399999.0
2006-09-14 06:24:00,220.491,220.511,220.475,220.475,57600000.0
2006-09-14 06:25:00,220.478,220.492,220.467,220.467,55300001.0
2006-09-14 06:26:00,220.498,220.514,220.487,220.514,41300000.0
2006-09-14 06:27:00,220.51,220.528,220.499,220.508,47900000.0
2006-09-14 06:28:00,220.506,220.518,220.474,220.501,50000000.0
2006-09-14 06:29:00,220.496,220.52,220.49,220.52,67200000.0
2006-09-14 06:30:00,220.517,220.517,220.478,220.478,31600000.0
2006-09-14 06:31:00,220.473,220.476,220.447,220.467,70199999.0
2006-09-14 06:32:00,220.446,220.474,220.444,220.474,38800000.0
2006-09-14 06:33:00,220.475,220.479,220.453,220.461,64399999.0
2006-09-14 06:34:00,220.44,220.454,220.426,220.437,55299999.0
2006-09-14 06:35:00,220.423,220.476,220.422,220.47,46399999.0
2006-09-14 06:36:00,220.473,220.487,220.46,220.473,38600000.0
2006-09-14 06:37:00,220.502,220.517,220.486,220.486,38899999.0
2006-09-14 06:38:00,220.479,220.504,220.473,220.494,26700000.0
2006-09-14 06:39:00,220.499,220.502,220.475,220.486,61600001.0
2006-09-14 06:40:00,220.504,220.53,220.504,220.53,88200000.0
2006-09-14 06:41:00,220.521,220.539,220.511,220.539,54700000.0
2006-09-14 06:42:00,220.547,220.555,220.528,220.53,76500000.0
2006-09-14 06:43:00,220.532,220.563,220.519,220.534,56100001.0
2006-09-14 06:44:00,220.534,220.534,220.507,220.513,25300000.0
2006-09-14 06:45:00,220.544,220.548,220.517,220.548,62099999.0
2006-09-14 06:46:00,220.518,220.556,220.51,220.556,73200000.0
2006-09-14 06:47:00,220.546,220.563,220.518,220.518,48800000.0
2006-09-14 06:48:00,220.566,220.58,220.544,220.58,76900000.0
2006-09-14 06:49:00,220.546,220.546,220.521,220.521,39500000.0
2006-09-14 06:50:00,220.496,220.519,220.485,220.512,33100000.0
2006-09-14 06:51:00,220.537,220.537,220.495,220.523,89300000.0
2006-09-14 06:52:00,220.518,220.549,220.508,220.508,39400000.0
2006-09-14 06:53:00,220.504,220.505,220.485,220.493,25900000.0
2006-09-14 06:54:00,220.479,220.504,220.478,220.504,37400000.0
2006-09-14 06:55:00,220.483,220.513,220.468,220.513,55700001.0
2006-09-14 06:56:00,220.518,220.557,220.485,220.557,72200000.0
2006-09-14 06:57:00,220.542,220.542,220.515,220.531,38699999.0
2006-09-14 06:58:00,220.52,220.528,220.483,220.509,57700000.0
2006-09-14 06:59:00,220.516,220.516,220.471,220.5,45400000.0
2006-09-14 07:00:00,220.513,220.533,220.5,220.533,41600000.0
2006-09-14 07:01:00,220.513,220.541,220.474,220.474,47799999.0
2006-09-14 07:02:00,220.467,220.528,220.467,220.528,33000000.0
2006-09-14 07:03:00,220.544,220.555,220.544,220.555,48300000.0
2006-09-14 07:04:00,220.555,220.564,220.54,220.54,35200000.0
2006-09-14 07:05:00,220.516,220.546,220.516,220.538,72600000.0
2006-09-14 07:06:00,220.568,220.58,220.527,220.539,104000000.0
2006-09-14 07:07:00,220.539,220.554,220.523,220.523,70600001.0
2006-09-14 07:08:00,220.535,220.55,220.52,220.546,25100000.0
2006-09-14 07:09:00,220.546,220.546,220.53,220.53,66500000.0
2006-09-14 07:10:00,220.521,220.536,220.502,220.522,70300002.0
2006-09-14 07:11:00,220.541,220.559,220.518,220.559,52200000.0
2006-09-14 07:12:00,220.567,220.569,220.516,220.543,69400000.0
2006-09-14 07:13:00,220.522,220.525,220.492,220.521,53900000.0
2006-09-14 07:14:00,220.541,220.57,220.541,220.544,73000000.0
2006-09-14 07:15:00,220.528,220.533,220.512,220.512,46200000.0
2006-09-14 07:16:00,220.52,220.536,220.515,220.517,35300000.0
2006-09-14 07:17:00,220.525,220.536,220.492,220.492,57300000.0
2006-09-14 07:18:00,220.509,220.52,220.486,220.501,45599999.0
2006-09-14 07:19:00,220.511,220.536,220.484,220.532,33000000.0
2006-09-14 07:20:00,220.526,220.538,220.517,220.538,27600000.0
2006-09-14 07:21:00,220.528,220.535,220.522,220.528,39500000.0
2006-09-14 07:22:00,220.542,220.542,220.501,220.525,41400000.0
2006-09-14 07:23:00,220.531,220.542,220.52,220.533,49700000.0
2006-09-14 07:24:00,220.526,220.545,220.509,220.542,60600000.0
2006-09-14 07:25:00,220.503,220.536,220.496,220.511,76800000.0
2006-09-14 07:26:00,220.501,220.526,220.475,220.526,56300000.0
2006-09-14 07:27:00,220.534,220.548,220.489,220.489,36400000.0
2006-09-14 07:28:00,220.526,220.546,220.51,220.515,51000000.0
2006-09-14 07:29:00,220.546,220.546,220.483,220.498,71300000.0
2006-09-14 07:30:00,220.512,220.534,220.491,220.491,85899999.0
2006-09-14 07:31:00,220.523,220.523,220.508,220.517,50000000.0
2006-09-14 07:32:00,220.485,220.518,220.476,220.518,33700001.0
2006-09-14 07:33:00,220.491,220.518,220.491,220.503,26800000.0
2006-09-14 07:34:00,220.494,220.506,220.48,220.488,42900000.0
2006-09-14 07:35:00,220.485,220.498,220.465,220.492,39200000.0
2006-09-14 07:36:00,220.51,220.533,220.51,220.52,40600000.0
2006-09-14 07:37:00,220.55,220.552,220.531,220.531,55900000.0
2006-09-14 07:38:00,220.512,220.529,220.504,220.529,34800000.0
2006-09-14 07:39:00,220.536,220.536,220.519,220.523,49100000.0
2006-09-14 07:40:00,220.532,220.534,220.517,220.517,39600000.0
2006-09-14 07:41:00,220.52,220.521,220.5,220.5,34400000.0
2006-09-14 07:42:00,220.494,220.513,220.489,220.503,28000000.0
2006-09-14 07:43:00,220.508,220.525,220.494,220.503,25400000.0
2006-09-14 07:44:00,220.509,220.525,220.496,220.497,46400000.0
2006-09-14 07:45:00,220.53,220.552,220.505,220.524,55800001.0
2006-09-14 07:46:00,220.515,220.542,220.504,220.539,50899999.0
2006-09-14 07:47:00,220.527,220.548,220.523,220.53,36000000.0
2006-09-14 07:48:00,220.547,220.552,220.501,220.533,41900000.0
2006-09-14 07:49:00,220.508,220.526,220.497,220.516,25300000.0
2006-09-14 07:50:00,220.494,220.52,220.482,220.502,81500002.0
2006-09-14 07:51:00,220.524,220.524,220.484,220.493,58900001.0
2006-09-14 07:52:00,220.477,220.499,220.436,220.436,61500001.0
2006-09-14 07:53:00,220.45,220.494,220.438,220.467,40600000.0
2006-09-14 07:54:00,220.462,220.487,220.462,220.482,42600000.0
2006-09-14 07:55:00,220.472,220.505,220.437,220.437,65100000.0
2006-09-14 07:56:00,220.468,220.476,220.418,220.423,41400000.0
2006-09-14 07:57:00,220.443,220.482,220.443,220.45,50600001.0
2006-09-14 07:58:00,220.448,220.467,220.444,220.445,88900000.0
2006-09-14 07:59:00,220.454,220.482,220.454,220.473,30700000.0
2006-09-14 08:00:00,220.474,220.482,220.463,220.474,41700001.0
2006-09-14 08:01:00,220.466,220.483,220.432,220.477,31700000.0
2006-09-14 08:02:00,220.528,220.528,220.479,220.492,55900000.0
2006-09-14 08:03:00,220.534,220.537,220.497,220.497,25500000.0
2006-09-14 08:04:00,220.51,220.534,220.51,220.516,38400000.0
2006-09-14 08:05:00,220.524,220.545,220.524,220.545,56300000.0
2006-09-14 08:06:00,220.58,220.583,220.549,220.57,59700000.0
2006-09-14 08:07:00,220.568,220.58,220.555,220.563,35900000.0
2006-09-14 08:08:00,220.591,220.591,220.522,220.523,41100000.0
2006-09-14 08:09:00,220.547,220.548,220.522,220.537,51199999.0
2006-09-14 08:10:00,220.574,220.599,220.563,220.576,33000000.0
2006-09-14 08:11:00,220.607,220.61,220.568,220.574,82600000.0
2006-09-14 08:12:00,220.592,220.623,220.582,220.623,33000000.0
2006-09-14 08:13:00,220.627,220.648,220.614,220.647,85100001.0
2006-09-14 08:14:00,220.645,220.743,220.641,220.738,33100000.0
2006-09-14 08:15:00,220.702,220.713,220.677,220.677,50300000.0
2006-09-14 08:16:00,220.689,220.724,220.673,220.717,62299999.0
2006-09-14 08:17:00,220.73,220.744,220.709,220.725,29600000.0
2006-09-14 08:18:00,220.746,220.785,220.74,220.746,76700000.0
2006-09-14 08:19:00,220.774,220.783,220.744,220.744,63800000.0
2006-09-14 08:20:00,220.78,220.79,220.721,220.721,55000000.0
2006-09-14 08:21:00,220.761,220.765,220.738,220.741,66300000.0
2006-09-14 08:22:00,220.741,220.767,220.732,220.736,48300001.0
2006-09-14 08:23:00,220.742,220.808,220.733,220.808,44200000.0
2006-09-14 08:24:00,220.806,220.806,220.768,220.783,34000000.0
2006-09-14 08:25:00,220.793,220.793,220.743,220.754,33000000.0
2006-09-14 08:26:00,220.774,220.774,220.732,220.739,35700000.0
2006-09-14 08:27:00,220.755,220.782,220.755,220.766,14200000.0
2006-09-14 08:28:00,220.773,220.787,220.773,220.784,39300000.0
2006-09-14 08:29:00,220.787,220.795,220.758,220.795,55100000.0
2006-09-14 08:30:00,220.789,220.802,220.772,220.796,29700000.0
2006-09-14 08:31:00,220.786,220.786,220.748,220.756,34000000.0
2006-09-14 08:32:00,220.766,220.782,220.744,220.767,35600000.0
2006-09-14 08:33:00,220.769,220.794,220.76,220.762,52200000.0
2006-09-14 08:34:00,220.766,220.781,220.756,220.775,65200001.0
2006-09-14 08:35:00,220.772,220.772,220.742,220.742,55899999.0
2006-09-14 08:36:00,220.735,220.743,220.691,220.722,33500000.0
2006-09-14 08:37:00,220.718,220.743,220.711,220.743,51700000.0
2006-09-14 08:38:00,220.741,220.741,220.661,220.68,49700000.0
2006-09-14 08:39:00,220.691,220.691,220.657,220.657,31200000.0
2006-09-14 08:40:00,220.644,220.644,220.618,220.619,24400000.0
2006-09-14 08:41:00,220.605,220.658,220.603,220.641,66199998.0
2006-09-14 08:42:00,220.647,220.647,220.615,220.647,80100000.0
2006-09-14 08:43:00,220.643,220.661,220.638,220.65,11900000.0
2006-09-14 08:44:00,220.68,220.7,220.663,220.7,104999999.0
2006-09-14 08:45:00,220.705,220.727,220.684,220.71,40700000.0
2006-09-14 08:46:00,220.699,220.699,220.672,220.689,32500000.0
2006-09-14 08:47:00,220.672,220.692,220.671,220.692,56599998.0
2006-09-14 08:48:00,220.694,220.694,220.674,220.687,29000000.0
2006-09-14 08:49:00,220.686,220.717,220.686,220.716,61900000.0
2006-09-14 08:50:00,220.731,220.747,220.72,220.747,27900000.0
2006-09-14 08:51:00,220.757,220.782,220.736,220.76,53700000.0
2006-09-14 08:52:00,220.748,220.771,220.738,220.755,66200000.0
2006-09-14 08:53:00,220.745,220.798,220.745,220.798,38100001.0
2006-09-14 08:54:00,220.784,220.808,220.783,220.803,42200000.0
2006-09-14 08:55:00,220.779,220.802,220.755,220.802,49100001.0
2006-09-14 08:56:00,220.79,220.803,220.776,220.803,40700000.0
2006-09-14 08:57:00,220.798,220.838,220.797,220.797,41900000.0
2006-09-14 08:58:00,220.791,220.791,220.72,220.72,72500001.0
2006-09-14 08:59:00,220.728,220.728,220.703,220.71,76600001.0
2006-09-14 09:00:00,220.689,220.721,220.689,220.721,39800000.0
2006-09-14 09:01:00,220.698,220.718,220.691,220.697,52800000.0
2006-09-14 09:02:00,220.675,220.722,220.659,220.722,47200001.0
2006-09-14 09:03:00,220.725,220.757,220.716,220.757,35400000.0
2006-09-14 09:04:00,220.754,220.804,220.754,220.804,51400001.0
2006-09-14 09:05:00,220.817,220.817,220.774,220.796,37300000.0
2006-09-14 09:06:00,220.789,220.813,220.764,220.813,36900000.0
2006-09-14 09:07:00,220.808,220.829,220.795,220.818,46699999.0
2006-09-14 09:08:00,220.781,220.808,220.759,220.808,64699999.0
2006-09-14 09:09:00,220.825,220.842,220.808,220.808,25300000.0
2006-09-14 09:10:00,220.803,220.841,220.779,220.841,52300000.0
2006-09-14 09:11:00,220.838,220.866,220.823,220.854,58700001.0
2006-09-14 09:12:00,220.838,220.882,220.828,220.88,41300000.0
2006-09-14 09:13:00,220.853,220.88,220.829,220.838,71700000.0
2006-09-14 09:14:00,220.847,220.861,220.824,220.829,41900000.0
2006-09-14 09:15:00,220.844,220.856,220.836,220.836,36900000.0
2006-09-14 09:16:00,220.846,220.874,220.844,220.865,48300000.0
2006-09-14 09:17:00,220.9,220.902,220.876,220.888,55900000.0
2006-09-14 09:18:00,220.892,220.892,220.803,220.832,44100000.0
2006-09-14 09:19:00,220.845,220.851,220.82,220.82,51800000.0
2006-09-14 09:20:00,220.845,220.876,220.845,220.87,53999999.0
2006-09-14 09:21:00,220.892,221.034,220.892,221.034,82400000.0
2006-09-14 09:22:00,221.026,221.03,220.982,221.0,68599999.0
2006-09-14 09:23:00,221.0,221.0,220.963,220.963,32400000.0
2006-09-14 09:24:00,220.961,220.969,220.939,220.966,49500001.0
2006-09-14 09:25:00,220.969,220.98,220.953,220.976,60000001.0
2006-09-14 09:26:00,220.967,220.986,220.95,220.975,44400000.0
2006-09-14 09:27:00,220.981,220.994,220.964,220.978,66400000.0
2006-09-14 09:28:00,220.977,221.004,220.975,221.004,34700000.0
2006-09-14 09:29:00,220.99,221.008,220.969,220.977,60300000.0
2006-09-14 09:30:00,220.958,220.981,220.953,220.973,62000001.0
2006-09-14 09:31:00,220.993,221.051,220.993,221.051,21000000.0
2006-09-14 09:32:00,221.067,221.072,221.039,221.058,45199999.0
2006-09-14 09:33:00,221.113,221.196,221.113,221.194,47000000.0
2006-09-14 09:34:00,221.19,221.19,221.123,221.125,117800001.0
2006-09-14 09:35:00,221.1,221.113,221.027,221.042,56100000.0
2006-09-14 09:36:00,221.063,221.066,221.027,221.027,49300001.0
2006-09-14 09:37:00,221.024,221.055,221.014,221.055,30000000.0
2006-09-14 09:38:00,221.038,221.067,221.036,221.057,82899999.0
2006-09-14 09:39:00,221.057,221.062,221.04,221.05,46300000.0
2006-09-14 09:40:00,221.041,221.069,221.03,221.069,29200000.0
2006-09-14 09:41:00,221.028,221.061,221.023,221.061,80400001.0
2006-09-14 09:42:00,221.049,221.049,221.019,221.041,35800000.0
2006-09-14 09:43:00,221.056,221.065,221.038,221.058,67499999.0
2006-09-14 09:44:00,221.045,221.093,221.036,221.059,74200001.0
2006-09-14 09:45:00,221.059,221.088,221.059,221.088,30300000.0
2006-09-14 09:46:00,221.056,221.073,221.028,221.028,46200000.0
2006-09-14 09:47:00,221.045,221.045,221.012,221.02,27100000.0
2006-09-14 09:48:00,221.045,221.045,221.011,221.011,53900000.0
2006-09-14 09:49:00,221.007,221.03,221.007,221.015,50500000.0
2006-09-14 09:50:00,221.042,221.046,221.004,221.013,42900000.0
2006-09-14 09:51:00,221.031,221.031,221.003,221.007,22800000.0
2006-09-14 09:52:00,221.012,221.04,221.011,221.017,54900000.0
2006-09-14 09:53:00,221.013,221.017,220.994,221.002,62300001.0
2006-09-14 09:54:00,221.002,221.011,220.973,220.973,37700000.0
2006-09-14 09:55:00,220.964,221.006,220.957,221.002,69099999.0
2006-09-14 09:56:00,220.979,221.018,220.969,220.999,52199999.0
2006-09-14 09:57:00,220.98,221.009,220.947,220.967,48000000.0
2006-09-14 09:58:00,220.961,220.983,220.944,220.951,64600001.0
2006-09-14 09:59:00,220.935,220.935,220.92,220.92,3200000.0
2006-09-14 10:00:00,220.891,220.899,220.871,220.892,88600001.0
2006-09-14 10:01:00,220.91,220.984,220.91,220.973,41600000.0
2006-09-14 10:02:00,221.015,221.018,220.975,220.985,46300000.0
2006-09-14 10:03:00,220.995,221.01,220.995,221.002,47400000.0
2006-09-14 10:04:00,220.988,221.019,220.988,221.019,73399999.0
2006-09-14 10:05:00,221.019,221.034,221.009,221.034,27500000.0
2006-09-14 10:06:00,221.05,221.08,221.05,221.08,47999999.0
2006-09-14 10:07:00,221.09,221.093,221.055,221.064,21600000.0
2006-09-14 10:08:00,221.064,221.064,221.027,221.03,37500000.0
2006-09-14 10:09:00,221.061,221.062,221.034,221.035,61700001.0
2006-09-14 10:10:00,221.051,221.108,221.051,221.108,41400000.0
2006-09-14 10:11:00,221.096,221.118,221.089,221.106,55400001.0
2006-09-14 10:12:00,221.123,221.191,221.123,221.19,40300000.0
2006-09-14 10:13:00,221.161,221.18,221.144,221.168,34800000.0
2006-09-14 10:14:00,221.168,221.217,221.167,221.207,51100000.0
2006-09-14 10:15:00,221.218,221.218,221.196,221.202,22400000.0
2006-09-14 10:16:00,221.235,221.24,221.209,221.215,50200001.0
2006-09-14 10:17:00,221.215,221.215,221.155,221.155,45900000.0
2006-09-14 10:18:00,221.145,221.153,221.106,221.106,51500000.0
2006-09-14 10:19:00,221.079,221.098,221.065,221.098,23600000.0
2006-09-14 10:20:00,221.114,221.114,221.088,221.101,37300000.0
2006-09-14 10:21:00,221.101,221.112,221.074,221.093,40500000.0
2006-09-14 10:22:00,221.092,221.092,221.036,221.04,56100001.0
2006-09-14 10:23:00,221.065,221.065,221.027,221.056,79600000.0
2006-09-14 10:24:00,221.048,221.068,221.042,221.064,55500000.0
2006-09-14 10:25:00,221.058,221.162,221.058,221.162,57700000.0
2006-09-14 10:26:00,221.192,221.192,221.08,221.08,21600000.0
2006-09-14 10:27:00,221.101,221.11,221.083,221.083,86300002.0
2006-09-14 10:28:00,221.071,221.071,221.008,221.037,48600001.0
2006-09-14 10:29:00,221.018,221.026,220.957,221.016,80800001.0
2006-09-14 10:30:00,220.95,221.324,220.95,221.305,70099999.0
2006-09-14 10:31:00,221.287,221.382,221.287,221.381,39399999.0
2006-09-14 10:32:00,221.385,221.385,221.298,221.301,75799999.0
2006-09-14 10:33:00,221.325,221.327,221.282,221.307,79200001.0
2006-09-14 10:34:00,221.304,221.304,221.286,221.302,45900000.0
2006-09-14 10:35:00,221.343,221.364,221.3,221.3,28400000.0
2006-09-14 10:36:00,221.335,221.355,221.326,221.355,36300000.0
2006-09-14 10:37:00,221.356,221.398,221.348,221.398,37500000.0
2006-09-14 10:38:00,221.416,221.446,221.409,221.438,38300000.0
2006-09-14 10:39:00,221.429,221.429,221.407,221.421,41200000.0
2006-09-14 10:40:00,221.433,221.445,221.377,221.377,25600000.0
2006-09-14 10:41:00,221.384,221.392,221.339,221.392,73999999.0
2006-09-14 10:42:00,221.387,221.416,221.378,221.416,43300000.0
2006-09-14 10:43:00,221.414,221.414,221.395,221.395,71800001.0
2006-09-14 10:44:00,221.371,221.41,221.364,221.401,76400000.0
2006-09-14 10:45:00,221.375,221.399,221.351,221.399,20900000.0
2006-09-14 10:46:00,221.368,221.435,221.355,221.435,35800000.0
2006-09-14 10:47:00,221.47,221.511,221.466,221.474,32000000.0
2006-09-14 10:48:00,221.48,221.489,221.463,221.487,62200000.0
2006-09-14 10:49:00,221.486,221.486,221.462,221.47,59500000.0
2006-09-14 10:50:00,221.464,221.476,221.451,221.47,61000000.0
2006-09-14 10:51:00,221.44,221.44,221.339,221.344,49100000.0
2006-09-14 10:52:00,221.353,221.353,221.228,221.237,54000000.0
2006-09-14 10:53:00,221.209,221.209,221.174,221.174,68900000.0
2006-09-14 10:54:00,221.135,221.186,221.128,221.186,44800001.0
2006-09-14 10:55:00,221.224,221.253,221.224,221.25,65300000.0
2006-09-14 10:56:00,221.259,221.294,221.255,221.283,73699999.0
2006-09-14 10:57:00,221.271,221.272,221.242,221.242,43500000.0
2006-09-14 10:58:00,221.246,221.249,221.227,221.249,53900000.0
2006-09-14 10:59:00,221.254,221.269,221.254,221.263,47400000.0
2006-09-14 11:00:00,221.263,221.28,221.251,221.267,39499999.0
2006-09-14 11:01:00,221.262,221.263,221.201,221.222,30700000.0
2006-09-14 11:02:00,221.227,221.236,221.21,221.222,22100000.0
2006-09-14 11:03:00,221.205,221.208,221.172,221.184,39500000.0
2006-09-14 11:04:00,221.181,221.181,221.11,221.141,25000000.0
2006-09-14 11:05:00,221.131,221.188,221.13,221.188,29000000.0
2006-09-14 11:06:00,221.19,221.235,221.169,221.235,45900000.0
2006-09-14 11:07:00,221.216,221.22,221.201,221.215,22500000.0
2006-09-14 11:08:00,221.222,221.222,221.193,221.207,42700000.0
2006-09-14 11:09:00,221.212,221.224,221.18,221.214,59999999.0
2006-09-14 11:10:00,221.239,221.245,221.226,221.23,53100000.0
2006-09-14 11:11:00,221.249,221.249,221.196,221.236,49400000.0
2006-09-14 11:12:00,221.245,221.289,221.226,221.289,74900000.0
2006-09-14 11:13:00,221.292,221.292,221.248,221.248,47800000.0
2006-09-14 11:14:00,221.245,221.245,221.224,221.226,88500001.0
2006-09-14 11:15:00,221.225,221.225,221.206,221.223,44300000.0
2006-09-14 11:16:00,221.222,221.222,221.2,221.219,47400000.0
2006-09-14 11:17:00,221.214,221.23,221.201,221.226,70000000.0
2006-09-14 11:18:00,221.198,221.198,221.16,221.16,24300000.0
2006-09-14 11:19:00,221.19,221.254,221.19,221.226,26000000.0
2006-09-14 11:20:00,221.187,221.204,221.171,221.173,30200000.0
2006-09-14 11:21:00,221.142,221.151,221.133,221.149,54000000.0
2006-09-14 11:22:00,221.151,221.16,221.138,221.144,43500000.0
2006-09-14 11:23:00,221.143,221.149,221.104,221.104,49700001.0
2006-09-14 11:24:00,221.082,221.099,221.051,221.082,37100000.0
2006-09-14 11:25:00,221.065,221.088,221.049,221.052,34400000.0
2006-09-14 11:26:00,221.072,221.072,221.014,221.038,43300000.0
2006-09-14 11:27:00,221.038,221.038,220.975,221.005,52200000.0
2006-09-14 11:28:00,221.027,221.081,221.027,221.081,25500000.0
2006-09-14 11:29:00,221.1,221.1,221.045,221.045,46000000.0
2006-09-14 11:30:00,221.042,221.06,221.029,221.034,69900001.0
2006-09-14 11:31:00,221.053,221.074,221.039,221.074,43000000.0
2006-09-14 11:32:00,221.082,221.089,221.041,221.066,39400000.0
2006-09-14 11:33:00,221.089,221.104,221.08,221.101,61300000.0
2006-09-14 11:34:00,221.102,221.125,221.061,221.093,55299999.0
2006-09-14 11:35:00,221.1,221.104,221.074,221.087,58500000.0
2006-09-14 11:36:00,221.097,221.147,221.094,221.102,65100001.0
2006-09-14 11:37:00,221.103,221.149,221.101,221.149,36000000.0
2006-09-14 11:38:00,221.19,221.221,221.166,221.179,35400000.0
2006-09-14 11:39:00,221.19,221.249,221.19,221.249,35100000.0
2006-09-14 11:40:00,221.271,221.295,221.26,221.295,63499999.0
2006-09-14 11:41:00,221.285,221.319,221.264,221.319,99600000.0
2006-09-14 11:42:00,221.329,221.337,221.309,221.327,87100000.0
2006-09-14 11:43:00,221.338,221.4,221.329,221.397,53000000.0
2006-09-14 11:44:00,221.44,221.446,221.405,221.41,21000000.0
2006-09-14 11:45:00,221.422,221.435,221.405,221.428,58700001.0
2006-09-14 11:46:00,221.419,221.419,221.355,221.355,51500000.0
2006-09-14 11:47:00,221.382,221.382,221.333,221.333,69100000.0
2006-09-14 11:48:00,221.389,221.441,221.389,221.434,50000000.0
2006-09-14 11:49:00,221.449,221.495,221.449,221.487,36000000.0
2006-09-14 11:50:00,221.469,221.472,221.407,221.407,36600000.0
2006-09-14 11:51:00,221.436,221.451,221.414,221.44,47900000.0
2006-09-14 11:52:00,221.417,221.417,221.369,221.395,41899999.0
2006-09-14 11:53:00,221.433,221.433,221.384,221.395,78400001.0
2006-09-14 11:54:00,221.396,221.42,221.382,221.413,63100000.0
2006-09-14 11:55:00,221.412,221.412,221.342,221.366,28400000.0
2006-09-14 11:56:00,221.331,221.354,221.319,221.354,22200000.0
2006-09-14 11:57:00,221.348,221.348,221.3,221.346,67599999.0
2006-09-14 11:58:00,221.365,221.436,221.365,221.436,49000000.0
2006-09-14 11:59:00,221.451,221.451,221.396,221.425,53199999.0
2006-09-14 12:00:00,221.455,221.464,221.43,221.464,50800000.0
2006-09-14 12:01:00,221.444,221.444,221.398,221.442,24500000.0
2006-09-14 12:02:00,221.403,221.432,221.391,221.419,35500000.0
2006-09-14 12:03:00,221.414,221.438,221.387,221.427,50300000.0
2006-09-14 12:04:00,221.437,221.475,221.437,221.464,66900000.0
2006-09-14 12:05:00,221.474,221.483,221.456,221.481,36900000.0
2006-09-14 12:06:00,221.512,221.512,221.483,221.483,26000000.0
2006-09-14 12:07:00,221.484,221.484,221.429,221.47,60100000.0
2006-09-14 12:08:00,221.47,221.487,221.468,221.482,23000000.0
2006-09-14 12:09:00,221.468,221.479,221.455,221.479,47100000.0
2006-09-14 12:10:00,221.506,221.506,221.49,221.49,55100000.0
2006-09-14 12:11:00,221.481,221.507,221.47,221.498,24200000.0
2006-09-14 12:12:00,221.493,221.517,221.48,221.517,55500000.0
2006-09-14 12:13:00,221.533,221.595,221.518,221.592,45400000.0
2006-09-14 12:14:00,221.583,221.6,221.574,221.574,46799999.0
2006-09-14 12:15:00,221.587,221.612,221.575,221.587,78000000.0
2006-09-14 12:16:00,221.599,221.599,221.575,221.586,83700001.0
2006-09-14 12:17:00,221.567,221.567,221.525,221.564,73000001.0
2006-09-14 12:18:00,221.557,221.557,221.529,221.547,46699999.0
2006-09-14 12:19:00,221.543,221.584,221.542,221.58,43800000.0
2006-09-14 12:20:00,221.577,221.58,221.516,221.567,67300001.0
2006-09-14 12:21:00,221.59,221.59,221.519,221.549,47200000.0
2006-09-14 12:22:00,221.565,221.566,221.534,221.566,37000000.0
2006-09-14 12:23:00,221.579,221.579,221.553,221.574,19200000.0
2006-09-14 12:24:00,221.589,221.598,221.588,221.593,31000000.0
2006-09-14 12:25:00,221.575,221.605,221.571,221.605,43300000.0
2006-09-14 12:26:00,221.586,221.598,221.571,221.598,50200000.0
2006-09-14 12:27:00,221.585,221.585,221.564,221.566,37000000.0
2006-09-14 12:28:00,221.6,221.6,221.557,221.569,55000000.0
2006-09-14 12:29:00,221.581,221.613,221.577,221.604,51999999.0
2006-09-14 12:30:00,221.613,221.664,221.61,221.664,56800000.0
2006-09-14 12:31:00,221.653,221.664,221.617,221.664,34700000.0
2006-09-14 12:32:00,221.65,221.714,221.648,221.714,48000000.0
2006-09-14 12:33:00,221.702,221.713,221.684,221.702,55099999.0
2006-09-14 12:34:00,221.676,221.687,221.644,221.679,58100001.0
2006-09-14 12:35:00,221.682,221.693,221.679,221.682,51000000.0
2006-09-14 12:36:00,221.672,221.672,221.629,221.658,75099999.0
2006-09-14 12:37:00,221.672,221.703,221.672,221.703,40899999.0
2006-09-14 12:38:00,221.7,221.7,221.671,221.688,116399999.0
2006-09-14 12:39:00,221.688,221.689,221.649,221.689,29000000.0
2006-09-14 12:40:00,221.725,221.756,221.718,221.723,46399999.0
2006-09-14 12:41:00,221.73,221.73,221.674,221.674,51700001.0
2006-09-14 12:42:00,221.678,221.701,221.657,221.662,41600000.0
2006-09-14 12:43:00,221.652,221.679,221.648,221.666,24400000.0
2006-09-14 12:44:00,221.649,221.673,221.59,221.673,27400000.0
2006-09-14 12:45:00,221.696,221.76,221.679,221.76,25400000.0
2006-09-14 12:46:00,221.79,221.811,221.75,221.753,30800000.0
2006-09-14 12:47:00,221.749,221.749,221.708,221.715,72000000.0
2006-09-14 12:48:00,221.707,221.763,221.707,221.752,52100000.0
2006-09-14 12:49:00,221.747,221.788,221.747,221.754,91900001.0
2006-09-14 12:50:00,221.749,221.786,221.749,221.772,38000000.0
2006-09-14 12:51:00,221.762,221.772,221.743,221.772,23600000.0
2006-09-14 12:52:00,221.757,221.757,221.69,221.699,79699999.0
2006-09-14 12:53:00,221.684,221.705,221.679,221.694,22700000.0
2006-09-14 12:54:00,221.723,221.75,221.702,221.75,39800000.0
2006-09-14 12:55:00,221.742,221.742,221.687,221.693,54800000.0
2006-09-14 12:56:00,221.679,221.694,221.674,221.684,83100000.0
2006-09-14 12:57:00,221.738,221.738,221.685,221.714,73399998.0
2006-09-14 12:58:00,221.711,221.72,221.686,221.688,53600000.0
2006-09-14 12:59:00,221.683,221.694,221.66,221.67,64200000.0
2006-09-14 13:00:00,221.674,221.699,221.651,221.684,30700000.0
2006-09-14 13:01:00,221.689,221.732,221.672,221.732,25500000.0
2006-09-14 13:02:00,221.709,221.724,221.698,221.702,52100000.0
2006-09-14 13:03:00,221.712,221.741,221.689,221.722,66300000.0
2006-09-14 13:04:00,221.718,221.731,221.704,221.727,51900000.0
2006-09-14 13:05:00,221.742,221.742,221.706,221.731,57000000.0
2006-09-14 13:06:00,221.719,221.729,221.695,221.719,79500001.0
2006-09-14 13:07:00,221.731,221.732,221.694,221.732,47700000.0
2006-09-14 13:08:00,221.695,221.708,221.666,221.677,67700000.0
2006-09-14 13:09:00,221.675,221.675,221.639,221.649,50900000.0
2006-09-14 13:10:00,221.673,221.701,221.661,221.678,65800000.0
2006-09-14 13:11:00,221.689,221.689,221.647,221.661,35399999.0
2006-09-14 13:12:00,221.669,221.669,221.628,221.643,44200000.0
2006-09-14 13:13:00,221.649,221.65,221.63,221.63,21600000.0
2006-09-14 13:14:00,221.639,221.699,221.639,221.684,80999999.0
2006-09-14 13:15:00,221.669,221.694,221.649,221.649,73300000.0
2006-09-14 13:16:00,221.675,221.675,221.559,221.559,42400000.0
2006-09-14 13:17:00,221.517,221.618,221.517,221.606,41800000.0
2006-09-14 13:18:00,221.634,221.654,221.616,221.623,98900000.0
2006-09-14 13:19:00,221.611,221.637,221.589,221.637,50900000.0
2006-09-14 13:20:00,221.662,221.692,221.648,221.685,71200000.0
2006-09-14 13:21:00,221.682,221.709,221.671,221.698,69400001.0
2006-09-14 13:22:00,221.689,221.717,221.681,221.717,28100000.0
2006-09-14 13:23:00,221.733,221.733,221.676,221.676,53900000.0
2006-09-14 13:24:00,221.669,221.721,221.653,221.721,47600000.0
2006-09-14 13:25:00,221.715,221.718,221.688,221.688,68000000.0
2006-09-14 13:26:00,221.708,221.749,221.708,221.725,46300000.0
2006-09-14 13:27:00,221.699,221.714,221.693,221.703,29800000.0
2006-09-14 13:28:00,221.68,221.688,221.67,221.67,11500000.0
2006-09-14 13:29:00,221.67,221.67,221.652,221.668,38500000.0
2006-09-14 13:30:00,221.669,221.67,221.651,221.664,61300000.0
2006-09-14 13:31:00,221.656,221.671,221.65,221.653,55800000.0
2006-09-14 13:32:00,221.642,221.642,221.609,221.621,45100000.0
2006-09-14 13:33:00,221.595,221.634,221.584,221.596,34600000.0
2006-09-14 13:34:00,221.623,221.633,221.584,221.584,55900000.0
2006-09-14 13:35:00,221.608,221.615,221.578,221.593,82900000.0
2006-09-14 13:36:00,221.615,221.64,221.609,221.64,87600000.0
2006-09-14 13:37:00,221.639,221.651,221.616,221.629,26800000.0
2006-09-14 13:38:00,221.638,221.654,221.609,221.609,66800000.0
2006-09-14 13:39:00,221.626,221.64,221.6,221.64,46600000.0
2006-09-14 13:40:00,221.645,221.667,221.634,221.667,37400000.0
2006-09-14 13:41:00,221.674,221.692,221.654,221.692,42200001.0
2006-09-14 13:42:00,221.651,221.661,221.628,221.656,29000000.0
2006-09-14 13:43:00,221.641,221.642,221.614,221.633,59000000.0
2006-09-14 13:44:00,221.619,221.661,221.609,221.661,73700000.0
2006-09-14 13:45:00,221.654,221.677,221.627,221.627,40000000.0
2006-09-14 13:46:00,221.604,221.645,221.601,221.645,54200000.0
2006-09-14 13:47:00,221.658,221.658,221.618,221.626,66299999.0
2006-09-14 13:48:00,221.624,221.628,221.606,221.609,40600000.0
2006-09-14 13:49:00,221.625,221.676,221.625,221.676,47400000.0
2006-09-14 13:50:00,221.687,221.689,221.644,221.646,58300000.0
2006-09-14 13:51:00,221.653,221.665,221.639,221.652,29000000.0
2006-09-14 13:52:00,221.664,221.673,221.627,221.653,49300000.0
2006-09-14 13:53:00,221.641,221.672,221.641,221.665,44600000.0
2006-09-14 13:54:00,221.667,221.679,221.603,221.603,57600000.0
2006-09-14 13:55:00,221.594,221.626,221.594,221.609,51400000.0
2006-09-14 13:56:00,221.595,221.637,221.595,221.637,25400000.0
2006-09-14 13:57:00,221.641,221.641,221.6,221.632,77400000.0
2006-09-14 13:58:00,221.63,221.65,221.619,221.65,34800000.0
2006-09-14 13:59:00,221.659,221.677,221.647,221.662,68700001.0
2006-09-14 14:00:00,221.646,221.668,221.636,221.647,59000000.0
2006-09-14 14:01:00,221.646,221.669,221.63,221.669,45499999.0
2006-09-14 14:02:00,221.7,221.742,221.7,221.723,39900000.0
2006-09-14 14:03:00,221.712,221.725,221.684,221.709,26800000.0
2006-09-14 14:04:00,221.684,221.722,221.679,221.722,46600000.0
2006-09-14 14:05:00,221.729,221.729,221.696,221.705,31800000.0
2006-09-14 14:06:00,221.672,221.701,221.672,221.692,80400000.0
2006-09-14 14:07:00,221.707,221.75,221.707,221.75,36699999.0
2006-09-14 14:08:00,221.731,221.752,221.731,221.752,42300000.0
2006-09-14 14:09:00,221.735,221.745,221.719,221.732,77600000.0
2006-09-14 14:10:00,221.735,221.746,221.718,221.721,28700000.0
2006-09-14 14:11:00,221.731,221.753,221.708,221.72,42300000.0
2006-09-14 14:12:00,221.713,221.772,221.713,221.772,38300000.0
2006-09-14 14:13:00,221.75,221.798,221.75,221.79,49800000.0
2006-09-14 14:14:00,221.778,221.781,221.754,221.767,24700000.0
2006-09-14 14:15:00,221.769,221.769,221.732,221.74,36400000.0
2006-09-14 14:16:00,221.769,221.769,221.751,221.755,35300001.0
2006-09-14 14:17:00,221.747,221.747,221.662,221.662,28000000.0
2006-09-14 14:18:00,221.657,221.657,221.639,221.639,24500000.0
2006-09-14 14:19:00,221.627,221.668,221.624,221.663,40700000.0
2006-09-14 14:20:00,221.665,221.71,221.665,221.71,48000000.0
2006-09-14 14:21:00,221.702,221.702,221.675,221.684,20600000.0
2006-09-14 14:22:00,221.676,221.718,221.671,221.718,57000000.0
2006-09-14 14:23:00,221.724,221.725,221.712,221.715,61800000.0
2006-09-14 14:24:00,221.701,221.76,221.685,221.741,26700000.0
2006-09-14 14:25:00,221.766,221.766,221.692,221.692,64400000.0
2006-09-14 14:26:00,221.673,221.689,221.643,221.664,44800000.0
2006-09-14 14:27:00,221.664,221.677,221.662,221.677,78200000.0
2006-09-14 14:28:00,221.685,221.685,221.651,221.661,51800000.0
2006-09-14 14:29:00,221.66,221.66,221.588,221.636,63200000.0
2006-09-14 14:30:00,221.66,221.696,221.492,221.631,101200001.0
2006-09-14 14:31:00,221.641,221.701,221.633,221.697,25300000.0
2006-09-14 14:32:00,221.735,221.782,221.702,221.782,83999999.0
2006-09-14 14:33:00,221.785,221.792,221.746,221.746,22300000.0
2006-09-14 14:34:00,221.727,221.727,221.67,221.67,18200000.0
2006-09-14 14:35:00,221.689,221.689,221.613,221.613,40200000.0
2006-09-14 14:36:00,221.62,221.645,221.584,221.637,51100000.0
2006-09-14 14:37:00,221.643,221.648,221.58,221.58,46100000.0
2006-09-14 14:38:00,221.57,221.638,221.57,221.622,66200000.0
2006-09-14 14:39:00,221.639,221.725,221.639,221.695,84800001.0
2006-09-14 14:40:00,221.677,221.679,221.655,221.679,38500000.0
2006-09-14 14:41:00,221.682,221.682,221.571,221.571,33300001.0
2006-09-14 14:42:00,221.555,221.555,221.489,221.492,50800000.0
2006-09-14 14:43:00,221.506,221.532,221.492,221.509,65399999.0
2006-09-14 14:44:00,221.541,221.551,221.525,221.548,53500000.0
2006-09-14 14:45:00,221.553,221.563,221.535,221.563,40900000.0
2006-09-14 14:46:00,221.572,221.58,221.535,221.535,26500000.0
2006-09-14 14:47:00,221.541,221.551,221.517,221.543,32400000.0
2006-09-14 14:48:00,221.548,221.567,221.547,221.565,42000000.0
2006-09-14 14:49:00,221.575,221.606,221.571,221.606,15400000.0
2006-09-14 14:50:00,221.606,221.632,221.59,221.63,37800000.0
2006-09-14 14:51:00,221.636,221.717,221.624,221.717,91500000.0
2006-09-14 14:52:00,221.741,221.742,221.702,221.729,42100000.0
2006-09-14 14:53:00,221.703,221.735,221.679,221.687,64300000.0
2006-09-14 14:54:00,221.711,221.757,221.708,221.744,63900000.0
2006-09-14 14:55:00,221.759,221.759,221.745,221.75,59400000.0
2006-09-14 14:56:00,221.774,221.841,221.774,221.83,54100000.0
2006-09-14 14:57:00,221.851,221.871,221.825,221.866,76899999.0
2006-09-14 14:58:00,221.872,221.872,221.808,221.808,43900000.0
2006-09-14 14:59:00,221.819,221.878,221.819,221.862,31500000.0
2006-09-14 15:00:00,221.874,221.874,221.837,221.838,38000000.0
2006-09-14 15:01:00,221.834,221.834,221.807,221.812,47400000.0
2006-09-14 15:02:00,221.806,221.819,221.791,221.807,51100000.0
2006-09-14 15:03:00,221.815,221.824,221.808,221.808,53900000.0
2006-09-14 15:04:00,221.812,221.821,221.798,221.81,29400000.0
2006-09-14 15:05:00,221.809,221.823,221.806,221.806,86500000.0
2006-09-14 15:06:00,221.833,221.842,221.8,221.802,32100000.0
2006-09-14 15:07:00,221.807,221.807,221.771,221.803,47900000.0
2006-09-14 15:08:00,221.808,221.81,221.789,221.796,51200000.0
2006-09-14 15:09:00,221.788,221.799,221.78,221.794,31700000.0
2006-09-14 15:10:00,221.785,221.82,221.768,221.82,22900000.0
2006-09-14 15:11:00,221.801,221.815,221.774,221.815,16800000.0
2006-09-14 15:12:00,221.803,221.803,221.751,221.751,28700000.0
2006-09-14 15:13:00,221.767,221.775,221.722,221.722,56699999.0
2006-09-14 15:14:00,221.719,221.719,221.68,221.685,44600000.0
2006-09-14 15:15:00,221.676,221.692,221.669,221.692,22100000.0
2006-09-14 15:16:00,221.698,221.718,221.688,221.718,60100000.0
2006-09-14 15:17:00,221.717,221.717,221.683,221.696,38000000.0
2006-09-14 15:18:00,221.716,221.734,221.702,221.726,38700000.0
2006-09-14 15:19:00,221.741,221.741,221.709,221.741,20500000.0
2006-09-14 15:20:00,221.737,221.762,221.734,221.762,44900000.0
2006-09-14 15:21:00,221.75,221.772,221.743,221.772,55900001.0
2006-09-14 15:22:00,221.77,221.795,221.769,221.787,25300000.0
2006-09-14 15:23:00,221.788,221.8,221.785,221.8,68299998.0
2006-09-14 15:24:00,221.794,221.795,221.77,221.793,65800000.0
2006-09-14 15:25:00,221.796,221.809,221.794,221.794,35000000.0
2006-09-14 15:26:00,221.795,221.8,221.785,221.785,70600000.0
2006-09-14 15:27:00,221.77,221.814,221.756,221.789,22400000.0
2006-09-14 15:28:00,221.776,221.782,221.764,221.782,30400000.0
2006-09-14 15:29:00,221.768,221.816,221.768,221.816,59800000.0
2006-09-14 15:30:00,221.818,221.818,221.795,221.799,47100000.0
2006-09-14 15:31:00,221.793,221.795,221.77,221.77,70099999.0
2006-09-14 15:32:00,221.781,221.811,221.781,221.789,35400000.0
2006-09-14 15:33:00,221.783,221.783,221.773,221.778,37100000.0
2006-09-14 15:34:00,221.756,221.788,221.756,221.788,39700000.0
2006-09-14 15:35:00,221.794,221.794,221.788,221.788,20300000.0
2006-09-14 15:36:00,221.786,221.858,221.758,221.858,23700000.0
2006-09-14 15:37:00,221.888,221.896,221.864,221.89,58600000.0
2006-09-14 15:38:00,221.906,221.907,221.887,221.907,45300000.0
2006-09-14 15:39:00,221.894,221.918,221.879,221.893,57400001.0
2006-09-14 15:40:00,221.886,221.886,221.854,221.858,34700000.0
2006-09-14 15:41:00,221.865,221.865,221.838,221.86,31100000.0
2006-09-14 15:42:00,221.857,221.857,221.816,221.832,38999999.0
2006-09-14 15:43:00,221.852,221.852,221.83,221.835,55000000.0
2006-09-14 15:44:00,221.841,221.858,221.815,221.822,69400001.0
2006-09-14 15:45:00,221.836,221.852,221.815,221.815,40100000.0
2006-09-14 15:46:00,221.855,221.868,221.838,221.868,29700000.0
2006-09-14 15:47:00,221.874,221.912,221.864,221.912,54900000.0
2006-09-14 15:48:00,221.932,221.932,221.884,221.884,28400000.0
2006-09-14 15:49:00,221.865,221.865,221.839,221.841,77500000.0
2006-09-14 15:50:00,221.828,221.828,221.798,221.81,56000000.0
2006-09-14 15:51:00,221.806,221.815,221.789,221.79,78900000.0
2006-09-14 15:52:00,221.806,221.815,221.787,221.81,64000000.0
2006-09-14 15:53:00,221.799,221.832,221.783,221.815,39900000.0
2006-09-14 15:54:00,221.806,221.806,221.783,221.799,77200000.0
2006-09-14 15:55:00,221.805,221.821,221.805,221.808,49999999.0
2006-09-14 15:56:00,221.814,221.825,221.805,221.811,58300000.0
2006-09-14 15:57:00,221.818,221.832,221.758,221.767,37100000.0
2006-09-14 15:58:00,221.784,221.814,221.773,221.782,57499999.0
2006-09-14 15:59:00,221.793,221.84,221.793,221.84,14500000.0
2006-09-14 16:00:00,221.835,221.862,221.826,221.827,33300000.0
2006-09-14 16:01:00,221.838,221.847,221.805,221.83,40400000.0
2006-09-14 16:02:00,221.797,221.797,221.757,221.776,24800001.0
2006-09-14 16:03:00,221.804,221.82,221.793,221.805,34800000.0
2006-09-14 16:04:00,221.813,221.814,221.778,221.799,22200000.0
2006-09-14 16:05:00,221.84,221.874,221.84,221.866,32200000.0
2006-09-14 16:06:00,221.877,221.914,221.877,221.904,56800000.0
2006-09-14 16:07:00,221.882,221.906,221.881,221.899,26000000.0
2006-09-14 16:08:00,221.903,221.934,221.885,221.934,30900000.0
2006-09-14 16:09:00,221.927,221.927,221.876,221.906,72399999.0
2006-09-14 16:10:00,221.886,221.921,221.868,221.921,41500000.0
2006-09-14 16:11:00,221.931,221.931,221.873,221.873,41100000.0
2006-09-14 16:12:00,221.887,221.887,221.837,221.872,43000000.0
2006-09-14 16:13:00,221.89,221.904,221.857,221.9,22000000.0
2006-09-14 16:14:00,221.889,221.946,221.889,221.939,36300000.0
2006-09-14 16:15:00,221.95,221.979,221.948,221.979,43100000.0
2006-09-14 16:16:00,221.947,221.984,221.943,221.982,45300000.0
2006-09-14 16:17:00,221.952,221.991,221.952,221.991,25100000.0
2006-09-14 16:18:00,222.011,222.021,221.976,221.988,49200000.0
2006-09-14 16:19:00,222.021,222.055,222.021,222.049,41000000.0
2006-09-14 16:20:00,222.055,222.055,221.99,221.994,44900000.0
2006-09-14 16:21:00,221.989,222.01,221.972,221.972,39199999.0
2006-09-14 16:22:00,221.975,222.0,221.948,222.0,64200000.0
2006-09-14 16:23:00,222.013,222.035,222.006,222.028,52300000.0
2006-09-14 16:24:00,222.039,222.039,221.892,221.892,52299999.0
2006-09-14 16:25:00,221.905,221.905,221.877,221.89,35199999.0
2006-09-14 16:26:00,221.876,221.893,221.869,221.888,49800000.0
2006-09-14 16:27:00,221.873,221.881,221.837,221.838,51300000.0
2006-09-14 16:28:00,221.827,221.84,221.806,221.806,46300000.0
2006-09-14 16:29:00,221.822,221.829,221.795,221.823,73900002.0
2006-09-14 16:30:00,221.823,221.884,221.819,221.884,74200000.0
2006-09-14 16:31:00,221.88,221.88,221.826,221.845,82100000.0
2006-09-14 16:32:00,221.85,221.855,221.84,221.855,41700000.0
2006-09-14 16:33:00,221.84,221.856,221.822,221.855,50000000.0
2006-09-14 16:34:00,221.844,221.859,221.841,221.852,71900000.0
2006-09-14 16:35:00,221.835,221.847,221.828,221.845,39700000.0
2006-09-14 16:36:00,221.873,221.883,221.858,221.858,63600000.0
2006-09-14 16:37:00,221.845,221.87,221.817,221.836,61500001.0
2006-09-14 16:38:00,221.828,221.853,221.809,221.809,37000000.0
2006-09-14 16:39:00,221.796,221.84,221.796,221.837,33500000.0
2006-09-14 16:40:00,221.855,221.86,221.829,221.832,65400001.0
2006-09-14 16:41:00,221.831,221.832,221.8,221.814,54100000.0
2006-09-14 16:42:00,221.812,221.864,221.812,221.848,29900000.0
2006-09-14 16:43:00,221.85,221.852,221.82,221.82,27100000.0
2006-09-14 16:44:00,221.809,221.824,221.793,221.793,36300000.0
2006-09-14 16:45:00,221.799,221.846,221.786,221.846,92200000.0
2006-09-14 16:46:00,221.827,221.885,221.827,221.861,47300000.0
2006-09-14 16:47:00,221.877,221.892,221.86,221.892,60200000.0
2006-09-14 16:48:00,221.908,222.002,221.908,221.988,75100000.0
2006-09-14 16:49:00,221.986,222.01,221.97,221.986,81400000.0
2006-09-14 16:50:00,221.983,221.983,221.949,221.96,42099999.0
2006-09-14 16:51:00,221.96,221.975,221.937,221.975,49900000.0
2006-09-14 16:52:00,221.99,222.012,221.985,221.993,45300000.0
2006-09-14 16:53:00,221.957,221.958,221.921,221.924,68700000.0
2006-09-14 16:54:00,221.903,221.933,221.899,221.904,75200000.0
2006-09-14 16:55:00,221.89,221.969,221.89,221.962,56100000.0
2006-09-14 16:56:00,221.943,222.028,221.939,222.015,92999999.0
2006-09-14 16:57:00,222.012,222.012,221.986,221.996,55900001.0
2006-09-14 16:58:00,222.032,222.049,222.022,222.049,62700000.0
2006-09-14 16:59:00,222.025,222.043,222.004,222.004,60100000.0
2006-09-14 17:00:00,221.965,221.965,221.871,221.878,30600000.0
2006-09-14 17:01:00,221.889,221.897,221.804,221.813,62200000.0
2006-09-14 17:02:00,221.818,221.85,221.816,221.844,46400001.0
2006-09-14 17:03:00,221.804,221.836,221.789,221.809,61000000.0
2006-09-14 17:04:00,221.842,221.852,221.804,221.852,64200000.0
2006-09-14 17:05:00,221.85,221.907,221.85,221.887,86699999.0
2006-09-14 17:06:00,221.883,221.901,221.866,221.891,45200000.0
2006-09-14 17:07:00,221.881,221.916,221.866,221.916,17600000.0
2006-09-14 17:08:00,221.914,221.932,221.911,221.923,42500000.0
2006-09-14 17:09:00,221.91,221.938,221.902,221.936,82900000.0
2006-09-14 17:10:00,221.957,221.971,221.948,221.955,75300000.0
2006-09-14 17:11:00,221.941,221.998,221.94,221.99,60200001.0
2006-09-14 17:12:00,221.993,222.002,221.978,221.978,47799999.0
2006-09-14 17:13:00,221.988,222.015,221.985,222.003,37100000.0
2006-09-14 17:14:00,222.029,222.029,221.988,221.997,35200000.0
2006-09-14 17:15:00,221.998,221.998,221.93,221.939,72000001.0
2006-09-14 17:16:00,221.929,221.933,221.908,221.929,31100000.0
2006-09-14 17:17:00,221.928,221.955,221.881,221.881,61900001.0
2006-09-14 17:18:00,221.869,221.894,221.863,221.884,54399999.0
2006-09-14 17:19:00,221.922,221.939,221.896,221.932,54200000.0
2006-09-14 17:20:00,221.938,221.963,221.922,221.929,71800000.0
2006-09-14 17:21:00,221.955,221.962,221.923,221.935,27400000.0
2006-09-14 17:22:00,221.944,221.954,221.944,221.947,17800000.0
2006-09-14 17:23:00,221.916,221.926,221.888,221.895,33100000.0
2006-09-14 17:24:00,221.875,221.885,221.848,221.876,61000000.0
2006-09-14 17:25:00,221.844,221.868,221.818,221.868,37700000.0
2006-09-14 17:26:00,221.88,221.887,221.837,221.837,55400000.0
2006-09-14 17:27:00,221.823,221.857,221.822,221.857,48400001.0
2006-09-14 17:28:00,221.838,221.844,221.802,221.802,50100000.0
2006-09-14 17:29:00,221.824,221.843,221.818,221.825,54399999.0
2006-09-14 17:30:00,221.808,221.873,221.808,221.873,57600000.0
2006-09-14 17:31:00,221.883,221.915,221.883,221.891,44200000.0
2006-09-14 17:32:00,221.883,221.891,221.848,221.887,25700000.0
2006-09-14 17:33:00,221.88,221.882,221.843,221.871,37100000.0
2006-09-14 17:34:00,221.882,221.888,221.854,221.868,59099999.0
2006-09-14 17:35:00,221.863,221.88,221.859,221.88,90000001.0
2006-09-14 17:36:00,221.875,221.909,221.844,221.897,78600000.0
2006-09-14 17:37:00,221.905,221.905,221.867,221.867,51800001.0
2006-09-14 17:38:00,221.831,221.926,221.831,221.926,42300000.0
2006-09-14 17:39:00,221.902,221.902,221.868,221.87,23200000.0
2006-09-14 17:40:00,221.82,221.82,221.731,221.731,49000000.0
2006-09-14 17:41:00,221.738,221.831,221.733,221.818,34600000.0
2006-09-14 17:42:00,221.822,221.822,221.769,221.79,28000000.0
2006-09-14 17:43:00,221.797,221.821,221.793,221.793,40400000.0
2006-09-14 17:44:00,221.791,221.791,221.777,221.777,25000000.0
2006-09-14 17:45:00,221.807,221.808,221.754,221.794,54700000.0
2006-09-14 17:46:00,221.822,221.829,221.767,221.807,80900000.0
2006-09-14 17:47:00,221.826,221.826,221.804,221.818,53100000.0
2006-09-14 17:48:00,221.818,221.851,221.804,221.825,30900000.0
2006-09-14 17:49:00,221.825,221.825,221.795,221.805,61100001.0
2006-09-14 17:50:00,221.81,221.817,221.777,221.777,42700000.0
2006-09-14 17:51:00,221.776,221.776,221.735,221.754,51300000.0
2006-09-14 17:52:00,221.76,221.799,221.76,221.799,54100000.0
2006-09-14 17:53:00,221.813,221.821,221.774,221.806,53000000.0
2006-09-14 17:54:00,221.819,221.822,221.784,221.797,25300000.0
2006-09-14 17:55:00,221.798,221.819,221.794,221.794,58099998.0
2006-09-14 17:56:00,221.831,221.853,221.805,221.846,67700000.0
2006-09-14 17:57:00,221.842,221.859,221.836,221.84,42900000.0
2006-09-14 17:58:00,221.825,221.841,221.812,221.825,89900001.0
2006-09-14 17:59:00,221.832,221.839,221.808,221.82,72000000.0
2006-09-14 18:00:00,221.84,221.857,221.817,221.845,75800000.0
2006-09-14 18:01:00,221.868,221.875,221.84,221.853,510500000.0
2006-09-14 18:02:00,221.88,221.952,221.88,221.952,742999998.0
2006-09-14 18:03:00,221.937,221.938,221.9,221.9,748499999.0
2006-09-14 18:04:00,221.901,221.964,221.875,221.964,468600002.0
2006-09-14 18:05:00,221.996,221.996,221.931,221.931,699200003.0
2006-09-14 18:06:00,221.915,221.95,221.913,221.934,695599997.0
2006-09-14 18:07:00,221.915,221.946,221.898,221.939,806100004.0
2006-09-14 18:08:00,221.928,221.975,221.918,221.975,625999998.0
2006-09-14 18:09:00,221.967,221.976,221.893,221.955,550700000.0
2006-09-14 18:10:00,221.961,221.971,221.945,221.959,536399999.0
2006-09-14 18:11:00,221.957,221.971,221.939,221.964,360700000.0
2006-09-14 18:12:00,221.953,221.988,221.952,221.965,258700001.0
2006-09-14 18:13:00,221.958,221.978,221.944,221.978,470800000.0
2006-09-14 18:14:00,221.975,221.984,221.926,221.93,629200000.0
2006-09-14 18:15:00,221.923,221.928,221.868,221.899,669600000.0
2006-09-14 18:16:00,221.91,221.963,221.905,221.963,622200002.0
2006-09-14 18:17:00,221.985,222.049,221.97,221.997,320299999.0
2006-09-14 18:18:00,222.001,222.016,221.955,222.01,368200000.0
2006-09-14 18:19:00,222.008,222.045,221.977,222.045,490200002.0
2006-09-14 18:20:00,222.056,222.056,221.983,222.028,657800002.0
2006-09-14 18:21:00,222.026,222.042,221.979,222.004,581799998.0
2006-09-14 18:22:00,221.992,222.012,221.967,221.982,431600000.0
2006-09-14 18:23:00,221.95,222.01,221.945,221.973,920900001.0
2006-09-14 18:24:00,221.947,221.965,221.916,221.923,506300000.0
2006-09-14 18:25:00,221.936,221.936,221.878,221.89,518000000.0
2006-09-14 18:26:00,221.901,221.903,221.879,221.88,401699998.0
2006-09-14 18:27:00,221.905,221.905,221.856,221.874,459600001.0
2006-09-14 18:28:00,221.878,221.9,221.869,221.869,392700002.0
2006-09-14 18:29:00,221.873,221.888,221.859,221.862,583400004.0
2006-09-14 18:30:00,221.882,221.906,221.874,221.888,291299999.0
2006-09-14 18:31:00,221.888,221.907,221.868,221.886,335500001.0
2006-09-14 18:32:00,221.877,221.897,221.865,221.872,417500000.0
2006-09-14 18:33:00,221.858,221.87,221.8,221.801,486099999.0
2006-09-14 18:34:00,221.85,221.85,221.79,221.796,413899999.0
2006-09-14 18:35:00,221.815,221.82,221.77,221.792,412400000.0
2006-09-14 18:36:00,221.8,221.834,221.8,221.81,311200001.0
2006-09-14 18:37:00,221.845,221.864,221.831,221.859,164900000.0
2006-09-14 18:38:00,221.864,221.873,221.841,221.87,134800000.0
2006-09-14 18:39:00,221.882,221.891,221.867,221.886,142600000.0
2006-09-14 18:40:00,221.875,221.897,221.862,221.875,314700004.0
2006-09-14 18:41:00,221.86,221.892,221.86,221.875,333500000.0
2006-09-14 18:42:00,221.868,221.88,221.827,221.858,281100001.0
2006-09-14 18:43:00,221.865,221.88,221.836,221.851,129900000.0
2006-09-14 18:44:00,221.852,221.852,221.805,221.813,310300000.0
2006-09-14 18:45:00,221.803,221.819,221.766,221.785,203499998.0
2006-09-14 18:46:00,221.802,221.817,221.785,221.812,162100000.0
2006-09-14 18:47:00,221.774,221.798,221.774,221.798,103699999.0
2006-09-14 18:48:00,221.807,221.829,221.781,221.797,145099999.0
2006-09-14 18:49:00,221.827,221.833,221.817,221.828,187900000.0
2006-09-14 18:50:00,221.816,221.821,221.777,221.821,260200001.0
2006-09-14 18:51:00,221.821,221.83,221.765,221.83,204400001.0
2006-09-14 18:52:00,221.827,221.842,221.796,221.81,215100000.0
2006-09-14 18:53:00,221.831,221.838,221.787,221.81,225400001.0
2006-09-14 18:54:00,221.815,221.842,221.799,221.822,261799999.0
2006-09-14 18:55:00,221.836,221.853,221.793,221.811,293200003.0
2006-09-14 18:56:00,221.825,221.826,221.802,221.805,22600000.0
2006-09-14 18:57:00,221.825,221.837,221.818,221.837,214200002.0
2006-09-14 18:58:00,221.85,221.88,221.834,221.85,357100001.0
2006-09-14 18:59:00,221.838,221.854,221.815,221.825,335900000.0
2006-09-14 19:00:00,221.821,221.846,221.808,221.834,93600001.0
2006-09-14 19:01:00,221.835,221.852,221.811,221.852,109800001.0
2006-09-14 19:02:00,221.86,221.88,221.845,221.861,243899999.0
2006-09-14 19:03:00,221.873,221.901,221.873,221.897,299100000.0
2006-09-14 19:04:00,221.887,221.929,221.844,221.888,124900000.0
2006-09-14 19:05:00,221.885,221.904,221.824,221.828,163300000.0
2006-09-14 19:06:00,221.882,221.882,221.84,221.858,461800000.0
2006-09-14 19:07:00,221.875,221.884,221.854,221.874,290399999.0
2006-09-14 19:08:00,221.877,221.913,221.86,221.884,381400001.0
2006-09-14 19:09:00,221.876,221.882,221.853,221.853,256700002.0
2006-09-14 19:10:00,221.843,221.882,221.828,221.852,97100000.0
2006-09-14 19:11:00,221.857,221.886,221.857,221.885,50900001.0
2006-09-14 19:12:00,221.891,221.899,221.868,221.891,70700000.0
2006-09-14 19:13:00,221.885,221.902,221.866,221.875,163899999.0
2006-09-14 19:14:00,221.878,221.889,221.842,221.868,190400001.0
2006-09-14 19:15:00,221.865,221.865,221.823,221.846,262499999.0
2006-09-14 19:16:00,221.845,221.845,221.825,221.825,41900000.0
2006-09-14 19:17:00,221.842,221.842,221.814,221.823,149599998.0
2006-09-14 19:18:00,221.828,221.853,221.822,221.832,144100000.0
2006-09-14 19:19:00,221.82,221.842,221.781,221.82,203100001.0
2006-09-14 19:20:00,221.84,221.854,221.828,221.854,135600000.0
2006-09-14 19:21:00,221.855,221.878,221.825,221.855,131699999.0
2006-09-14 19:22:00,221.842,221.842,221.817,221.835,154100001.0
2006-09-14 19:23:00,221.836,221.84,221.78,221.782,422600000.0
2006-09-14 19:24:00,221.805,221.806,221.763,221.806,121800000.0
2006-09-14 19:25:00,221.804,221.825,221.781,221.789,155600000.0
2006-09-14 19:26:00,221.795,221.808,221.773,221.795,466399998.0
2006-09-14 19:27:00,221.797,221.813,221.784,221.801,271600001.0
2006-09-14 19:28:00,221.807,221.82,221.771,221.82,169700001.0
2006-09-14 19:29:00,221.803,221.823,221.785,221.806,91700000.0
2006-09-14 19:30:00,221.806,221.825,221.792,221.792,239900000.0
2006-09-14 19:31:00,221.784,221.805,221.764,221.787,195900000.0
2006-09-14 19:32:00,221.797,221.81,221.765,221.788,385400002.0
2006-09-14 19:33:00,221.825,221.868,221.787,221.849,188600000.0
2006-09-14 19:34:00,221.809,221.836,221.779,221.82,232699999.0
2006-09-14 19:35:00,221.827,221.859,221.824,221.84,233899999.0
2006-09-14 19:36:00,221.85,221.85,221.8,221.807,207800000.0
2006-09-14 19:37:00,221.81,221.833,221.79,221.82,81100000.0
2006-09-14 19:38:00,221.834,221.872,221.827,221.872,171900000.0
2006-09-14 19:39:00,221.871,221.889,221.83,221.83,177400001.0
2006-09-14 19:40:00,221.821,221.849,221.782,221.782,271700001.0
2006-09-14 19:41:00,221.839,221.841,221.798,221.812,263500000.0
2006-09-14 19:42:00,221.835,221.859,221.806,221.82,144900000.0
2006-09-14 19:43:00,221.831,221.839,221.798,221.798,65800000.0
2006-09-14 19:44:00,221.824,221.878,221.811,221.878,229599998.0
2006-09-14 19:45:00,221.831,221.905,221.79,221.835,141499999.0
2006-09-14 19:46:00,221.837,221.899,221.802,221.833,100700000.0
2006-09-14 19:47:00,221.835,221.839,221.777,221.795,71100001.0
2006-09-14 19:48:00,221.806,221.895,221.791,221.814,233000001.0
2006-09-14 19:49:00,221.795,221.812,221.791,221.792,129500000.0
2006-09-14 19:50:00,221.792,221.818,221.79,221.804,132900000.0
2006-09-14 19:51:00,221.797,221.819,221.797,221.809,137500000.0
2006-09-14 19:52:00,221.81,221.817,221.765,221.782,139100001.0
2006-09-14 19:53:00,221.805,221.813,221.787,221.795,161200000.0
2006-09-14 19:54:00,221.791,221.801,221.739,221.771,139800000.0
2006-09-14 19:55:00,221.786,221.814,221.771,221.793,76100000.0
2006-09-14 19:56:00,221.79,221.799,221.759,221.778,113100001.0
2006-09-14 19:57:00,221.798,221.82,221.773,221.797,119099999.0
2006-09-14 19:58:00,221.789,221.804,221.763,221.763,335900000.0
2006-09-14 19:59:00,221.806,221.818,221.799,221.799,196700001.0
2006-09-14 20:00:00,221.814,221.817,221.788,221.808,89699999.0
2006-09-14 20:01:00,221.813,221.815,221.763,221.807,143000001.0
2006-09-14 20:02:00,221.793,221.829,221.751,221.764,176000002.0
2006-09-14 20:03:00,221.804,221.822,221.798,221.807,103700000.0
2006-09-14 20:04:00,221.805,221.836,221.781,221.8,175499999.0
2006-09-14 20:05:00,221.788,221.796,221.763,221.772,144100001.0
2006-09-14 20:06:00,221.774,221.79,221.739,221.772,165200001.0
2006-09-14 20:07:00,221.787,221.789,221.76,221.772,153700000.0
2006-09-14 20:08:00,221.799,221.809,221.761,221.77,193999999.0
2006-09-14 20:09:00,221.788,221.802,221.761,221.79,132900000.0
2006-09-14 20:10:00,221.793,221.809,221.788,221.788,134100000.0
2006-09-14 20:11:00,221.821,221.821,221.79,221.801,250799999.0
2006-09-14 20:12:00,221.804,221.846,221.804,221.825,487000000.0
2006-09-14 20:13:00,221.831,221.835,221.808,221.808,164000000.0
2006-09-14 20:14:00,221.814,221.814,221.747,221.788,184000000.0
2006-09-14 20:15:00,221.799,221.799,221.754,221.76,362400002.0
2006-09-14 20:16:00,221.749,221.766,221.734,221.754,248900000.0
2006-09-14 20:17:00,221.753,221.791,221.745,221.776,76200002.0
2006-09-14 20:18:00,221.793,221.822,221.793,221.813,128400000.0
2006-09-14 20:19:00,221.819,221.819,221.79,221.816,153300001.0
2006-09-14 20:20:00,221.822,221.85,221.807,221.844,306500001.0
2006-09-14 20:21:00,221.84,221.84,221.795,221.795,146800000.0
2006-09-14 20:22:00,221.79,221.806,221.754,221.795,248999999.0
2006-09-14 20:23:00,221.792,221.834,221.76,221.816,141700000.0
2006-09-14 20:24:00,221.81,221.811,221.782,221.788,112300000.0
2006-09-14 20:25:00,221.793,221.814,221.759,221.803,252400001.0
2006-09-14 20:26:00,221.81,221.83,221.78,221.83,237599999.0
2006-09-14 20:27:00,221.819,221.832,221.743,221.813,161900000.0
2006-09-14 20:28:00,221.83,221.859,221.82,221.82,464200003.0
2006-09-14 20:29:00,221.832,221.883,221.814,221.841,442300001.0
2006-09-14 20:30:00,221.844,221.868,221.829,221.845,621400002.0
2006-09-14 20:31:00,221.862,221.866,221.825,221.825,444900002.0
2006-09-14 20:32:00,221.83,221.83,221.794,221.795,617199997.0
2006-09-14 20:33:00,221.8,221.812,221.794,221.812,203600001.0
2006-09-14 20:34:00,221.805,221.819,221.76,221.802,87100000.0
2006-09-14 20:35:00,221.796,221.801,221.761,221.761,85100000.0
2006-09-14 20:36:00,221.753,221.756,221.733,221.755,115400000.0
2006-09-14 20:37:00,221.766,221.795,221.762,221.793,87700001.0
2006-09-14 20:38:00,221.789,221.792,221.748,221.748,226199999.0
2006-09-14 20:39:00,221.795,221.822,221.777,221.79,176099998.0
2006-09-14 20:40:00,221.776,221.776,221.723,221.735,397200000.0
2006-09-14 20:41:00,221.785,221.805,221.776,221.801,159099999.0
2006-09-14 20:42:00,221.79,221.808,221.766,221.784,231500002.0
2006-09-14 20:43:00,221.809,221.823,221.797,221.819,268899997.0
2006-09-14 20:44:00,221.818,221.82,221.795,221.798,341400001.0
2006-09-14 20:45:00,221.802,221.803,221.765,221.785,291800001.0
2006-09-14 20:46:00,221.79,221.801,221.754,221.783,226100000.0
2006-09-14 20:47:00,221.796,221.804,221.767,221.8,169999998.0
2006-09-14 20:48:00,221.793,221.796,221.734,221.758,244600000.0
2006-09-14 20:49:00,221.78,221.788,221.74,221.768,115900000.0
2006-09-14 20:50:00,221.759,221.774,221.732,221.763,388300000.0
2006-09-14 20:51:00,221.757,221.778,221.734,221.766,160800001.0
2006-09-14 20:52:00,221.775,221.778,221.745,221.765,117400001.0
2006-09-14 20:53:00,221.768,221.786,221.735,221.766,263900000.0
2006-09-14 20:54:00,221.759,221.781,221.713,221.77,157599999.0
2006-09-14 20:55:00,221.766,221.766,221.72,221.76,348800002.0
2006-09-14 20:56:00,221.756,221.774,221.742,221.756,280299997.0
2006-09-14 20:57:00,221.756,221.782,221.74,221.752,374699999.0
2006-09-14 20:58:00,221.758,221.758,221.708,221.71,342500000.0
2006-09-14 20:59:00,221.697,221.719,221.694,221.714,443800000.0
2006-09-14 21:00:00,221.718,221.768,221.718,221.752,536800000.0
2006-09-14 21:01:00,221.745,221.745,221.707,221.726,399800001.0
2006-09-14 21:02:00,221.736,221.746,221.718,221.735,206600000.0
2006-09-14 21:03:00,221.752,221.766,221.71,221.727,247599999.0
2006-09-14 21:04:00,221.755,221.769,221.715,221.73,115900000.0
2006-09-14 21:05:00,221.748,221.768,221.733,221.768,130700000.0
2006-09-14 21:06:00,221.743,221.748,221.724,221.737,217300003.0
2006-09-14 21:07:00,221.74,221.75,221.705,221.717,179899999.0
2006-09-14 21:08:00,221.707,221.707,221.664,221.681,184199999.0
2006-09-14 21:09:00,221.693,221.711,221.673,221.702,71300001.0
2006-09-14 21:10:00,221.714,221.735,221.684,221.685,83600000.0
2006-09-14 21:11:00,221.67,221.713,221.65,221.672,104500000.0
2006-09-14 21:12:00,221.686,221.7,221.65,221.675,87800000.0
2006-09-14 21:13:00,221.692,221.707,221.656,221.707,129400000.0
2006-09-14 21:14:00,221.698,221.735,221.674,221.71,321200000.0
2006-09-14 21:15:00,221.718,221.731,221.7,221.717,361400000.0
2006-09-14 21:16:00,221.718,221.758,221.691,221.717,73100001.0
2006-09-14 21:17:00,221.716,221.736,221.692,221.707,238200001.0
2006-09-14 21:18:00,221.684,221.717,221.646,221.716,226600000.0
2006-09-14 21:19:00,221.704,221.749,221.689,221.72,194100000.0
2006-09-14 21:20:00,221.698,221.718,221.628,221.718,388400001.0
2006-09-14 21:21:00,221.732,221.732,221.677,221.728,213599999.0
2006-09-14 21:22:00,221.737,221.742,221.696,221.715,220599999.0
2006-09-14 21:23:00,221.715,221.731,221.709,221.72,153600000.0
2006-09-14 21:24:00,221.721,221.756,221.689,221.704,205600000.0
2006-09-14 21:25:00,221.727,221.727,221.678,221.683,305399999.0
2006-09-14 21:26:00,221.718,221.745,221.691,221.707,105000000.0
2006-09-14 21:27:00,221.715,221.738,221.681,221.73,134500001.0
2006-09-14 21:28:00,221.714,221.714,221.653,221.708,114100000.0
2006-09-14 21:29:00,221.709,221.712,221.665,221.699,134400001.0
2006-09-14 21:30:00,221.707,221.716,221.683,221.709,101600000.0
2006-09-14 21:31:00,221.683,221.712,221.679,221.707,64100000.0
2006-09-14 21:32:00,221.699,221.753,221.684,221.709,121300001.0
2006-09-14 21:33:00,221.695,221.695,221.607,221.632,208600000.0
2006-09-14 21:34:00,221.645,221.694,221.645,221.661,113200000.0
2006-09-14 21:35:00,221.648,221.648,221.619,221.638,33000000.0
2006-09-14 21:36:00,221.667,221.699,221.641,221.699,51900000.0
2006-09-14 21:37:00,221.708,221.708,221.679,221.697,112999999.0
2006-09-14 21:38:00,221.692,221.721,221.685,221.685,68000000.0
2006-09-14 21:39:00,221.679,221.7,221.665,221.667,54999999.0
2006-09-14 21:40:00,221.665,221.665,221.633,221.633,58300000.0
2006-09-14 21:41:00,221.6,221.622,221.594,221.597,44500000.0
2006-09-14 21:42:00,221.621,221.628,221.601,221.624,162999999.0
2006-09-14 21:43:00,221.619,221.654,221.619,221.63,36900000.0
2006-09-14 21:44:00,221.616,221.642,221.569,221.622,302199998.0
2006-09-14 21:45:00,221.621,221.658,221.621,221.626,89200000.0
2006-09-14 21:46:00,221.628,221.656,221.573,221.618,166499997.0
2006-09-14 21:47:00,221.614,221.644,221.577,221.62,85000000.0
2006-09-14 21:48:00,221.653,221.671,221.645,221.645,137700001.0
2006-09-14 21:49:00,221.666,221.683,221.643,221.65,68200000.0
2006-09-14 21:50:00,221.676,221.678,221.646,221.667,63499999.0
2006-09-14 21:51:00,221.684,221.733,221.652,221.699,129500000.0
2006-09-14 21:52:00,221.693,221.707,221.674,221.695,42500000.0
2006-09-14 21:53:00,221.676,221.705,221.663,221.69,60700000.0
2006-09-14 21:54:00,221.685,221.708,221.639,221.686,132299999.0
2006-09-14 21:55:00,221.68,221.687,221.673,221.683,64700000.0
2006-09-14 21:56:00,221.679,221.679,221.666,221.676,59200000.0
2006-09-14 21:57:00,221.672,221.672,221.64,221.66,96200000.0
2006-09-14 21:58:00,221.67,221.67,221.632,221.641,73900000.0
2006-09-14 21:59:00,221.624,221.686,221.624,221.686,190399999.0
2006-09-14 22:00:00,221.69,221.707,221.677,221.677,196299999.0
2006-09-14 22:01:00,221.697,221.698,221.658,221.684,135100000.0
2006-09-14 22:02:00,221.658,221.664,221.527,221.65,274200000.0
2006-09-14 22:03:00,221.693,221.693,221.671,221.674,81500000.0
2006-09-14 22:04:00,221.665,221.69,221.638,221.668,145599999.0
2006-09-14 22:05:00,221.657,221.664,221.622,221.664,70900000.0
2006-09-14 22:06:00,221.641,221.641,221.61,221.641,46800000.0
2006-09-14 22:07:00,221.655,221.676,221.655,221.676,59200000.0
2006-09-14 22:08:00,221.67,221.679,221.66,221.679,49600000.0
2006-09-14 22:09:00,221.654,221.664,221.646,221.655,35600000.0
2006-09-14 22:10:00,221.641,221.67,221.613,221.67,26000000.0
2006-09-14 22:11:00,221.666,221.684,221.655,221.674,62400000.0
2006-09-14 22:12:00,221.675,221.675,221.615,221.66,137600001.0
2006-09-14 22:13:00,221.656,221.668,221.625,221.658,51600000.0
2006-09-14 22:14:00,221.651,221.664,221.627,221.655,39700000.0
2006-09-14 22:15:00,221.696,221.701,221.617,221.617,178700000.0
2006-09-14 22:16:00,221.633,221.698,221.633,221.662,234699999.0
2006-09-14 22:17:00,221.666,221.689,221.63,221.689,118499998.0
2006-09-14 22:18:00,221.698,221.708,221.69,221.704,66100000.0
2006-09-14 22:19:00,221.718,221.747,221.686,221.72,77000001.0
2006-09-14 22:20:00,221.711,221.725,221.68,221.725,63500000.0
2006-09-14 22:21:00,221.7,221.743,221.69,221.73,24500000.0
2006-09-14 22:22:00,221.727,221.739,221.704,221.719,78300001.0
2006-09-14 22:23:00,221.709,221.731,221.675,221.718,76100000.0
2006-09-14 22:24:00,221.724,221.726,221.68,221.726,85800001.0
2006-09-14 22:25:00,221.713,221.763,221.678,221.755,64700000.0
2006-09-14 22:26:00,221.756,221.759,221.73,221.758,36600000.0
2006-09-14 22:27:00,221.775,221.784,221.741,221.755,156799999.0
2006-09-14 22:28:00,221.748,221.773,221.726,221.761,32300000.0
2006-09-14 22:29:00,221.773,221.798,221.754,221.755,178900002.0
2006-09-14 22:30:00,221.751,221.759,221.71,221.71,44800000.0
2006-09-14 22:31:00,221.757,221.763,221.754,221.762,71400001.0
2006-09-14 22:32:00,221.734,221.781,221.734,221.753,98900000.0
2006-09-14 22:33:00,221.763,221.802,221.763,221.799,303799998.0
2006-09-14 22:34:00,221.792,221.792,221.735,221.763,223699998.0
2006-09-14 22:35:00,221.77,221.778,221.766,221.773,56699999.0
2006-09-14 22:36:00,221.766,221.791,221.724,221.747,78000001.0
2006-09-14 22:37:00,221.76,221.76,221.725,221.739,49200000.0
2006-09-14 22:38:00,221.758,221.764,221.754,221.761,25100000.0
2006-09-14 22:39:00,221.744,221.792,221.744,221.778,42600001.0
2006-09-14 22:40:00,221.805,221.805,221.769,221.77,85299999.0
2006-09-14 22:41:00,221.769,221.769,221.739,221.769,48000000.0
2006-09-14 22:42:00,221.792,221.796,221.756,221.756,37500000.0
2006-09-14 22:43:00,221.747,221.757,221.725,221.732,91500000.0
2006-09-14 22:44:00,221.743,221.754,221.733,221.742,76400000.0
2006-09-14 22:45:00,221.749,221.749,221.723,221.74,101900000.0
2006-09-14 22:46:00,221.72,221.757,221.708,221.742,64299999.0
2006-09-14 22:47:00,221.711,221.742,221.701,221.737,68400000.0
2006-09-14 22:48:00,221.703,221.75,221.606,221.733,75900000.0
2006-09-14 22:49:00,221.672,221.799,221.544,221.544,47200000.0
2006-09-14 22:50:00,221.732,221.781,221.721,221.729,56800000.0
2006-09-14 22:51:00,221.823,221.823,221.742,221.746,90199998.0
2006-09-14 22:52:00,221.703,221.778,221.703,221.777,43800000.0
2006-09-14 22:53:00,221.727,221.774,221.704,221.733,106900000.0
2006-09-14 22:54:00,221.731,221.764,221.718,221.752,49800000.0
2006-09-14 22:55:00,221.731,221.782,221.728,221.782,67200000.0
2006-09-14 22:56:00,221.761,221.785,221.733,221.735,87899999.0
2006-09-14 22:57:00,221.768,221.799,221.764,221.779,64500000.0
2006-09-14 22:58:00,221.774,221.784,221.738,221.752,35400000.0
2006-09-14 22:59:00,221.758,221.821,221.758,221.817,107600001.0
2006-09-14 23:00:00,221.795,221.821,221.772,221.806,49600000.0
2006-09-14 23:01:00,221.773,221.805,221.746,221.754,62100000.0
2006-09-14 23:02:00,221.739,221.761,221.739,221.755,21500000.0
2006-09-14 23:03:00,221.75,221.785,221.75,221.785,57400000.0
2006-09-14 23:04:00,221.808,221.808,221.787,221.796,37300000.0
2006-09-14 23:05:00,221.802,221.837,221.776,221.776,64100000.0
2006-09-14 23:06:00,221.803,221.815,221.779,221.791,70099998.0
2006-09-14 23:07:00,221.776,221.785,221.762,221.762,54700000.0
2006-09-14 23:08:00,221.756,221.794,221.719,221.794,46600000.0
2006-09-14 23:09:00,221.771,221.779,221.744,221.779,43100000.0
2006-09-14 23:10:00,221.778,221.82,221.772,221.803,70600000.0
2006-09-14 23:11:00,221.788,221.808,221.762,221.766,50200000.0
2006-09-14 23:12:00,221.8,221.849,221.746,221.769,41600000.0
2006-09-14 23:13:00,221.775,221.789,221.71,221.71,19600000.0
2006-09-14 23:14:00,221.664,221.702,221.657,221.702,52800000.0
2006-09-14 23:15:00,221.716,221.739,221.693,221.73,48400000.0
2006-09-14 23:16:00,221.752,221.786,221.715,221.745,49900000.0
2006-09-14 23:17:00,221.763,221.795,221.707,221.775,47100000.0
2006-09-14 23:18:00,221.7,221.868,221.689,221.748,46000000.0
2006-09-14 23:19:00,221.75,221.831,221.701,221.706,47500000.0
2006-09-14 23:20:00,221.71,221.718,221.686,221.713,54100000.0
2006-09-14 23:21:00,221.7,221.721,221.678,221.721,43100000.0
2006-09-14 23:22:00,221.722,221.725,221.683,221.71,52500000.0
2006-09-14 23:23:00,221.701,221.722,221.681,221.699,56000000.0
2006-09-14 23:24:00,221.681,221.694,221.668,221.674,40700000.0
2006-09-14 23:25:00,221.66,221.71,221.637,221.696,55400001.0
2006-09-14 23:26:00,221.706,221.727,221.697,221.704,32400000.0
2006-09-14 23:27:00,221.706,221.735,221.703,221.735,26900000.0
2006-09-14 23:28:00,221.72,221.738,221.702,221.71,53600000.0
2006-09-14 23:29:00,221.708,221.721,221.681,221.681,34500000.0
2006-09-14 23:30:00,221.681,221.716,221.678,221.694,76300001.0
2006-09-14 23:31:00,221.681,221.709,221.666,221.68,34400000.0
2006-09-14 23:32:00,221.706,221.708,221.677,221.701,50200000.0
2006-09-14 23:33:00,221.689,221.719,221.679,221.689,30300000.0
2006-09-14 23:34:00,221.694,221.698,221.675,221.685,47300000.0
2006-09-14 23:35:00,221.684,221.706,221.666,221.694,26300000.0
2006-09-14 23:36:00,221.699,221.708,221.684,221.697,53900000.0
2006-09-14 23:37:00,221.695,221.695,221.665,221.68,44400000.0
2006-09-14 23:38:00,221.695,221.695,221.657,221.666,53000000.0
2006-09-14 23:39:00,221.666,221.68,221.647,221.68,38699999.0
2006-09-14 23:40:00,221.678,221.69,221.63,221.63,51099999.0
2006-09-14 23:41:00,221.647,221.666,221.625,221.647,41500000.0
2006-09-14 23:42:00,221.608,221.724,221.602,221.724,74099998.0
2006-09-14 23:43:00,221.701,221.728,221.692,221.718,40100000.0
2006-09-14 23:44:00,221.703,221.703,221.667,221.686,71100001.0
2006-09-14 23:45:00,221.681,221.684,221.666,221.666,55400000.0
2006-09-14 23:46:00,221.673,221.673,221.665,221.671,17900000.0
2006-09-14 23:47:00,221.677,221.678,221.603,221.671,49200000.0
2006-09-14 23:48:00,221.66,221.687,221.654,221.687,66100000.0
2006-09-14 23:49:00,221.685,221.685,221.64,221.675,68800000.0
2006-09-14 23:50:00,221.65,221.676,221.606,221.658,37000001.0
2006-09-14 23:51:00,221.687,221.701,221.621,221.668,65500000.0
2006-09-14 23:52:00,221.684,221.694,221.636,221.669,51000000.0
2006-09-14 23:53:00,221.683,221.711,221.616,221.711,48900001.0
2006-09-14 23:54:00,221.71,221.72,221.7,221.705,43700000.0
2006-09-14 23:55:00,221.695,221.706,221.658,221.684,46700000.0
2006-09-14 23:56:00,221.719,221.735,221.683,221.7,68000001.0
2006-09-14 23:57:00,221.693,221.73,221.674,221.674,84500000.0
2006-09-14 23:58:00,221.724,221.729,221.701,221.722,49199999.0
2006-09-14 23:59:00,221.729,221.729,221.704,221.704,56799999.0
2006-09-15 00:00:00,221.734,221.734,221.676,221.687,40400000.0
2006-09-15 00:01:00,221.694,221.695,221.672,221.688,24600000.0
2006-09-15 00:02:00,221.686,221.709,221.663,221.7,80599999.0
2006-09-15 00:03:00,221.711,221.73,221.699,221.705,36300000.0
2006-09-15 00:04:00,221.709,221.725,221.702,221.703,34000000.0
2006-09-15 00:05:00,221.719,221.726,221.711,221.726,45499999.0
2006-09-15 00:06:00,221.691,221.734,221.683,221.712,50600000.0
2006-09-15 00:07:00,221.688,221.735,221.685,221.73,104299998.0
2006-09-15 00:08:00,221.728,221.742,221.698,221.742,77000001.0
2006-09-15 00:09:00,221.699,221.73,221.691,221.73,41000000.0
2006-09-15 00:10:00,221.692,221.692,221.635,221.685,31900000.0
2006-09-15 00:11:00,221.684,221.701,221.673,221.695,85100002.0
2006-09-15 00:12:00,221.683,221.694,221.665,221.683,67500000.0
2006-09-15 00:13:00,221.688,221.709,221.65,221.668,66400001.0
2006-09-15 00:14:00,221.695,221.704,221.684,221.688,47900000.0
2006-09-15 00:15:00,221.7,221.762,221.7,221.722,56700000.0
2006-09-15 00:16:00,221.716,221.801,221.673,221.673,42700000.0
2006-09-15 00:17:00,221.7,221.789,221.7,221.782,70600000.0
2006-09-15 00:18:00,221.725,221.801,221.719,221.719,70300000.0
2006-09-15 00:19:00,221.732,221.757,221.693,221.718,32400000.0
2006-09-15 00:20:00,221.713,221.725,221.697,221.697,72800000.0
2006-09-15 00:21:00,221.707,221.721,221.668,221.693,48300000.0
2006-09-15 00:22:00,221.71,221.742,221.694,221.719,28700000.0
2006-09-15 00:23:00,221.787,221.787,221.712,221.744,58100000.0
2006-09-15 00:24:00,221.692,221.7,221.685,221.685,44300000.0
2006-09-15 00:25:00,221.777,221.784,221.701,221.706,42500000.0
2006-09-15 00:26:00,221.711,221.727,221.674,221.677,53200000.0
2006-09-15 00:27:00,221.658,221.697,221.633,221.633,71500001.0
2006-09-15 00:28:00,221.712,221.72,221.68,221.688,36600000.0
2006-09-15 00:29:00,221.685,221.718,221.671,221.705,55000001.0
2006-09-15 00:30:00,221.703,221.717,221.687,221.695,93300000.0
2006-09-15 00:31:00,221.691,221.704,221.684,221.704,46999999.0
2006-09-15 00:32:00,221.692,221.709,221.692,221.709,22900000.0
2006-09-15 00:33:00,221.679,221.723,221.679,221.715,52800000.0
2006-09-15 00:34:00,221.725,221.725,221.725,221.725,7200000.0
2006-09-15 00:35:00,221.696,221.726,221.683,221.726,83000001.0
2006-09-15 00:36:00,221.73,221.748,221.704,221.719,45900000.0
2006-09-15 00:37:00,221.728,221.729,221.686,221.729,41100000.0
2006-09-15 00:38:00,221.718,221.73,221.701,221.701,70100000.0
2006-09-15 00:39:00,221.712,221.727,221.7,221.722,33200000.0
2006-09-15 00:40:00,221.716,221.732,221.694,221.731,50700001.0
2006-09-15 00:41:00,221.724,221.727,221.701,221.718,78900000.0
2006-09-15 00:42:00,221.694,221.715,221.69,221.697,40700000.0
2006-09-15 00:43:00,221.731,221.737,221.71,221.727,27200000.0
2006-09-15 00:44:00,221.716,221.719,221.684,221.719,64799999.0
2006-09-15 00:45:00,221.725,221.735,221.672,221.714,40800000.0
2006-09-15 00:46:00,221.692,221.721,221.683,221.709,83800001.0
2006-09-15 00:47:00,221.718,221.718,221.69,221.693,47800000.0
2006-09-15 00:48:00,221.704,221.731,221.693,221.713,35100000.0
2006-09-15 00:49:00,221.693,221.722,221.681,221.681,46599999.0
2006-09-15 00:50:00,221.727,221.727,221.677,221.685,36300000.0
2006-09-15 00:51:00,221.696,221.697,221.659,221.662,61100000.0
2006-09-15 00:52:00,221.684,221.687,221.663,221.68,63800001.0
2006-09-15 00:53:00,221.691,221.695,221.655,221.678,56900001.0
2006-09-15 00:54:00,221.679,221.691,221.673,221.676,34200000.0
2006-09-15 00:55:00,221.692,221.7,221.688,221.69,35500000.0
2006-09-15 00:56:00,221.677,221.697,221.653,221.653,75200001.0
2006-09-15 00:57:00,221.661,221.681,221.655,221.681,81400001.0
2006-09-15 00:58:00,221.648,221.662,221.626,221.648,57700000.0
2006-09-15 00:59:00,221.671,221.681,221.658,221.67,85700000.0
2006-09-15 01:00:00,221.689,221.703,221.679,221.703,26600000.0
2006-09-15 01:01:00,221.701,221.709,221.675,221.69,62800001.0
2006-09-15 01:02:00,221.672,221.716,221.667,221.667,58299999.0
2006-09-15 01:03:00,221.676,221.724,221.676,221.721,19900000.0
2006-09-15 01:04:00,221.713,221.722,221.698,221.707,83200000.0
2006-09-15 01:05:00,221.721,221.723,221.702,221.723,31100000.0
2006-09-15 01:06:00,221.715,221.722,221.702,221.703,34100000.0
2006-09-15 01:07:00,221.706,221.72,221.683,221.687,51800000.0
2006-09-15 01:08:00,221.683,221.71,221.683,221.687,49100000.0
2006-09-15 01:09:00,221.674,221.694,221.65,221.65,44500001.0
2006-09-15 01:10:00,221.682,221.699,221.66,221.676,42300000.0
2006-09-15 01:11:00,221.678,221.696,221.66,221.66,72100000.0
2006-09-15 01:12:00,221.705,221.705,221.646,221.654,92899999.0
2006-09-15 01:13:00,221.699,221.709,221.673,221.69,40699999.0
2006-09-15 01:14:00,221.701,221.715,221.695,221.695,64200000.0
2006-09-15 01:15:00,221.692,221.692,221.672,221.673,20800000.0
2006-09-15 01:16:00,221.697,221.708,221.648,221.69,54600000.0
2006-09-15 01:17:00,221.686,221.71,221.643,221.702,40700000.0
2006-09-15 01:18:00,221.712,221.719,221.685,221.695,38200000.0
2006-09-15 01:19:00,221.714,221.714,221.666,221.691,50599999.0
2006-09-15 01:20:00,221.705,221.723,221.702,221.702,71600000.0
2006-09-15 01:21:00,221.712,221.718,221.642,221.695,84800000.0
2006-09-15 01:22:00,221.672,221.701,221.662,221.69,39800000.0
2006-09-15 01:23:00,221.708,221.735,221.707,221.735,34300000.0
2006-09-15 01:24:00,221.723,221.769,221.717,221.759,46600000.0
2006-09-15 01:25:00,221.722,221.786,221.691,221.786,60899999.0
2006-09-15 01:26:00,221.783,221.798,221.737,221.755,15700000.0
2006-09-15 01:27:00,221.758,221.779,221.758,221.773,53500000.0
2006-09-15 01:28:00,221.77,221.779,221.724,221.724,52000001.0
2006-09-15 01:29:00,221.77,221.779,221.72,221.777,51800000.0
2006-09-15 01:30:00,221.783,221.799,221.766,221.798,52200000.0
2006-09-15 01:31:00,221.788,221.826,221.787,221.805,42500000.0
2006-09-15 01:32:00,221.807,221.828,221.79,221.82,39500000.0
2006-09-15 01:33:00,221.796,221.818,221.785,221.817,48500000.0
2006-09-15 01:34:00,221.824,221.826,221.807,221.825,50000001.0
2006-09-15 01:35:00,221.817,221.834,221.811,221.828,73800002.0
2006-09-15 01:36:00,221.828,221.843,221.81,221.829,28900000.0
2006-09-15 01:37:00,221.833,221.833,221.801,221.82,36300000.0
2006-09-15 01:38:00,221.812,221.835,221.812,221.827,38400000.0
2006-09-15 01:39:00,221.832,221.832,221.777,221.812,90100000.0
2006-09-15 01:40:00,221.81,221.82,221.78,221.78,73500000.0
2006-09-15 01:41:00,221.787,221.8,221.769,221.778,57200000.0
2006-09-15 01:42:00,221.797,221.826,221.797,221.826,33100000.0
2006-09-15 01:43:00,221.807,221.82,221.795,221.819,52500000.0
2006-09-15 01:44:00,221.786,221.836,221.786,221.82,31200000.0
2006-09-15 01:45:00,221.805,221.826,221.8,221.819,81699998.0
2006-09-15 01:46:00,221.828,221.84,221.792,221.817,53600000.0
2006-09-15 01:47:00,221.799,221.809,221.79,221.809,68600000.0
2006-09-15 01:48:00,221.809,221.809,221.768,221.786,76899999.0
2006-09-15 01:49:00,221.798,221.82,221.777,221.787,29900000.0
2006-09-15 01:50:00,221.787,221.824,221.773,221.822,68900000.0
2006-09-15 01:51:00,221.836,221.893,221.836,221.882,46300000.0
2006-09-15 01:52:00,221.897,221.903,221.892,221.903,26800000.0
2006-09-15 01:53:00,221.88,221.882,221.862,221.875,51800000.0
2006-09-15 01:54:00,221.871,221.875,221.801,221.875,40400000.0
2006-09-15 01:55:00,221.889,221.892,221.855,221.872,20800000.0
2006-09-15 01:56:00,221.856,221.889,221.84,221.872,33900000.0
2006-09-15 01:57:00,221.891,221.891,221.858,221.858,50000000.0
2006-09-15 01:58:00,221.866,221.87,221.837,221.852,79600001.0
2006-09-15 01:59:00,221.862,221.876,221.805,221.805,42200001.0
2006-09-15 02:00:00,221.808,221.87,221.806,221.87,21900000.0
2006-09-15 02:01:00,221.889,221.902,221.867,221.867,60299999.0
2006-09-15 02:02:00,221.908,221.915,221.874,221.913,43899999.0
2006-09-15 02:03:00,221.913,221.925,221.885,221.925,42400000.0
2006-09-15 02:04:00,221.861,221.933,221.861,221.921,54000000.0
2006-09-15 02:05:00,221.948,221.96,221.936,221.96,24600000.0
2006-09-15 02:06:00,221.976,222.038,221.976,222.038,36900000.0
2006-09-15 02:07:00,222.035,222.039,222.015,222.015,34200000.0
2006-09-15 02:08:00,222.017,222.019,221.969,221.999,91600001.0
2006-09-15 02:09:00,221.981,221.996,221.979,221.996,31600000.0
2006-09-15 02:10:00,221.984,221.984,221.952,221.975,96100001.0
2006-09-15 02:11:00,221.982,221.982,221.929,221.961,97700002.0
2006-09-15 02:12:00,221.946,221.959,221.926,221.932,46900001.0
2006-09-15 02:13:00,221.96,221.96,221.916,221.941,58200000.0
2006-09-15 02:14:00,221.938,221.968,221.908,221.944,60600001.0
2006-09-15 02:15:00,221.954,221.964,221.905,221.905,45900000.0
2006-09-15 02:16:00,221.93,221.998,221.924,221.998,84500000.0
2006-09-15 02:17:00,221.992,222.031,221.963,222.02,53800000.0
2006-09-15 02:18:00,222.007,222.024,221.998,221.998,34700000.0
2006-09-15 02:19:00,221.985,221.997,221.971,221.991,82500000.0
2006-09-15 02:20:00,221.982,222.004,221.944,222.004,79400001.0
2006-09-15 02:21:00,222.005,222.014,221.97,222.014,32700000.0
2006-09-15 02:22:00,221.989,222.027,221.986,222.001,58000000.0
2006-09-15 02:23:00,222.005,222.006,221.938,221.969,81200000.0
2006-09-15 02:24:00,222.007,222.022,222.003,222.003,44500000.0
2006-09-15 02:25:00,222.001,222.003,221.967,222.003,67299999.0
2006-09-15 02:26:00,222.017,222.017,221.931,221.931,73700001.0
2006-09-15 02:27:00,221.941,222.009,221.941,222.001,57700000.0
2006-09-15 02:28:00,221.998,221.998,221.954,221.964,53100000.0
2006-09-15 02:29:00,221.938,221.996,221.938,221.99,70400002.0
2006-09-15 02:30:00,222.032,222.032,221.931,221.931,71799999.0
2006-09-15 02:31:00,222.017,222.032,222.015,222.016,41400000.0
2006-09-15 02:32:00,222.019,222.043,222.014,222.017,70199999.0
2006-09-15 02:33:00,222.011,222.011,221.984,221.997,20700000.0
2006-09-15 02:34:00,222.001,222.039,222.001,222.031,47900000.0
2006-09-15 02:35:00,222.046,222.061,222.021,222.061,33500000.0
2006-09-15 02:36:00,222.031,222.047,222.019,222.037,37100000.0
2006-09-15 02:37:00,222.028,222.049,222.014,222.048,43800000.0
2006-09-15 02:38:00,222.006,222.017,222.0,222.004,54500001.0
2006-09-15 02:39:00,222.012,222.012,221.993,222.001,50200000.0
2006-09-15 02:40:00,221.989,222.01,221.97,221.995,80500001.0
2006-09-15 02:41:00,222.025,222.025,221.968,222.005,56500000.0
2006-09-15 02:42:00,222.024,222.027,221.999,221.999,41800000.0
2006-09-15 02:43:00,222.023,222.026,221.988,222.004,54900001.0
2006-09-15 02:44:00,222.025,222.05,222.019,222.041,43100001.0
2006-09-15 02:45:00,222.037,222.039,221.996,222.035,55700000.0
2006-09-15 02:46:00,222.022,222.038,222.015,222.027,46400000.0
2006-09-15 02:47:00,222.021,222.043,221.995,222.043,92500000.0
2006-09-15 02:48:00,222.028,222.039,221.997,221.997,66800000.0
2006-09-15 02:49:00,222.007,222.035,221.989,221.997,51700000.0
2006-09-15 02:50:00,221.993,221.993,221.952,221.968,63800000.0
2006-09-15 02:51:00,221.975,221.983,221.934,221.968,23400000.0
2006-09-15 02:52:00,221.945,221.988,221.945,221.985,55300001.0
2006-09-15 02:53:00,221.964,221.996,221.953,221.992,55400001.0
2006-09-15 02:54:00,221.998,222.016,221.994,222.0,56699999.0
2006-09-15 02:55:00,221.966,221.978,221.948,221.96,33400000.0
2006-09-15 02:56:00,221.941,221.996,221.941,221.99,63500000.0
2006-09-15 02:57:00,222.004,222.004,221.975,221.985,57400000.0
2006-09-15 02:58:00,221.983,222.01,221.967,222.001,52900000.0
2006-09-15 02:59:00,221.968,221.985,221.959,221.977,42700000.0
2006-09-15 03:00:00,221.961,221.978,221.929,221.929,65000000.0
2006-09-15 03:01:00,221.95,221.96,221.95,221.952,49800000.0
2006-09-15 03:02:00,221.958,221.973,221.947,221.947,28900000.0
2006-09-15 03:03:00,221.938,221.951,221.908,221.944,69900000.0
2006-09-15 03:04:00,221.937,221.943,221.916,221.92,46300000.0
2006-09-15 03:05:00,221.9,221.907,221.891,221.891,42399999.0
2006-09-15 03:06:00,221.904,221.904,221.873,221.897,51900000.0
2006-09-15 03:07:00,221.884,221.901,221.879,221.879,49300000.0
2006-09-15 03:08:00,221.889,221.897,221.863,221.863,56500000.0
2006-09-15 03:09:00,221.866,221.871,221.851,221.871,48600000.0
2006-09-15 03:10:00,221.886,221.912,221.854,221.854,46700000.0
2006-09-15 03:11:00,221.836,221.866,221.816,221.845,60299999.0
2006-09-15 03:12:00,221.866,221.869,221.855,221.864,27500000.0
2006-09-15 03:13:00,221.868,221.886,221.855,221.872,57699999.0
2006-09-15 03:14:00,221.865,221.874,221.842,221.859,46999999.0
2006-09-15 03:15:00,221.878,221.878,221.865,221.872,51000000.0
2006-09-15 03:16:00,221.879,221.879,221.821,221.843,59000000.0
2006-09-15 03:17:00,221.842,221.867,221.84,221.848,58700000.0
2006-09-15 03:18:00,221.873,221.873,221.84,221.872,25500000.0
2006-09-15 03:19:00,221.86,221.86,221.815,221.815,25500000.0
2006-09-15 03:20:00,221.811,221.867,221.811,221.853,44500000.0
2006-09-15 03:21:00,221.869,221.887,221.858,221.875,98899999.0
2006-09-15 03:22:00,221.884,221.906,221.884,221.895,89299999.0
2006-09-15 03:23:00,221.904,221.904,221.873,221.879,41300000.0
2006-09-15 03:24:00,221.894,221.898,221.847,221.898,71200000.0
2006-09-15 03:25:00,221.893,221.893,221.866,221.889,32900000.0
2006-09-15 03:26:00,221.851,221.899,221.845,221.899,64199999.0
2006-09-15 03:27:00,221.888,221.889,221.873,221.873,33200000.0
2006-09-15 03:28:00,221.866,221.873,221.852,221.871,33600000.0
2006-09-15 03:29:00,221.861,221.861,221.826,221.843,29300000.0
2006-09-15 03:30:00,221.846,221.865,221.799,221.802,64800000.0
2006-09-15 03:31:00,221.82,221.827,221.801,221.827,43100000.0
2006-09-15 03:32:00,221.834,221.839,221.793,221.823,64999999.0
2006-09-15 03:33:00,221.81,221.816,221.797,221.814,30600000.0
2006-09-15 03:34:00,221.8,221.813,221.791,221.792,94799999.0
2006-09-15 03:35:00,221.777,221.797,221.777,221.784,40300000.0
2006-09-15 03:36:00,221.783,221.804,221.763,221.763,36100000.0
2006-09-15 03:37:00,221.794,221.823,221.794,221.82,39200001.0
2006-09-15 03:38:00,221.817,221.835,221.797,221.835,28500000.0
2006-09-15 03:39:00,221.746,221.815,221.744,221.799,58500000.0
2006-09-15 03:40:00,221.793,221.793,221.771,221.78,23200000.0
2006-09-15 03:41:00,221.78,221.833,221.778,221.833,50500000.0
2006-09-15 03:42:00,221.835,221.835,221.807,221.807,67100000.0
2006-09-15 03:43:00,221.81,221.818,221.781,221.818,62700000.0
2006-09-15 03:44:00,221.815,221.864,221.789,221.86,78200000.0
2006-09-15 03:45:00,221.858,221.88,221.854,221.879,16200000.0
2006-09-15 03:46:00,221.888,221.909,221.872,221.893,91900001.0
2006-09-15 03:47:00,221.912,221.923,221.897,221.902,61100000.0
2006-09-15 03:48:00,221.881,221.91,221.881,221.899,99399999.0
2006-09-15 03:49:00,221.894,221.894,221.868,221.868,26700000.0
2006-09-15 03:50:00,221.869,221.883,221.85,221.863,33100000.0
2006-09-15 03:51:00,221.864,221.866,221.846,221.85,34800000.0
2006-09-15 03:52:00,221.864,221.883,221.851,221.883,56300000.0
2006-09-15 03:53:00,221.861,221.883,221.856,221.883,23500000.0
2006-09-15 03:54:00,221.873,221.89,221.853,221.89,17900000.0
2006-09-15 03:55:00,221.9,221.956,221.882,221.956,33500000.0
2006-09-15 03:56:00,221.941,221.941,221.894,221.91,57799999.0
2006-09-15 03:57:00,221.944,221.987,221.944,221.975,60299999.0
2006-09-15 03:58:00,221.945,221.959,221.945,221.955,87400000.0
2006-09-15 03:59:00,221.954,221.964,221.935,221.937,39500000.0
2006-09-15 04:00:00,221.923,221.933,221.914,221.93,39900000.0
2006-09-15 04:01:00,221.918,221.942,221.905,221.935,42400000.0
2006-09-15 04:02:00,221.935,221.943,221.891,221.935,94100001.0
2006-09-15 04:03:00,221.945,221.95,221.935,221.935,64800000.0
2006-09-15 04:04:00,221.938,221.938,221.897,221.911,27800000.0
2006-09-15 04:05:00,221.91,221.959,221.91,221.948,92700000.0
2006-09-15 04:06:00,221.949,221.949,221.933,221.933,46900000.0
2006-09-15 04:07:00,221.945,221.952,221.889,221.932,46400001.0
2006-09-15 04:08:00,221.938,221.965,221.932,221.96,56500000.0
2006-09-15 04:09:00,221.945,221.952,221.886,221.915,46300000.0
2006-09-15 04:10:00,221.947,221.955,221.886,221.886,33200000.0
2006-09-15 04:11:00,221.939,221.963,221.918,221.918,106200000.0
2006-09-15 04:12:00,221.935,221.962,221.93,221.951,61000001.0
2006-09-15 04:13:00,221.948,221.948,221.926,221.931,32200000.0
2006-09-15 04:14:00,221.929,221.951,221.899,221.951,54000001.0
2006-09-15 04:15:00,221.94,221.94,221.909,221.92,63200000.0
2006-09-15 04:16:00,221.896,221.92,221.877,221.92,48300000.0
2006-09-15 04:17:00,221.931,221.95,221.908,221.916,37600000.0
2006-09-15 04:18:00,221.922,221.938,221.912,221.938,36900000.0
2006-09-15 04:19:00,221.933,221.954,221.898,221.954,56600000.0
2006-09-15 04:20:00,221.934,221.934,221.87,221.87,58100001.0
2006-09-15 04:21:00,221.864,221.877,221.864,221.872,61300000.0
2006-09-15 04:22:00,221.864,221.919,221.864,221.907,74500000.0
2006-09-15 04:23:00,221.887,221.906,221.871,221.881,35100000.0
2006-09-15 04:24:00,221.898,221.918,221.864,221.871,82500000.0
2006-09-15 04:25:00,221.871,221.885,221.847,221.847,37300000.0
2006-09-15 04:26:00,221.832,221.847,221.82,221.825,47200000.0
2006-09-15 04:27:00,221.808,221.835,221.804,221.808,21500000.0
2006-09-15 04:28:00,221.808,221.833,221.808,221.818,37400000.0
2006-09-15 04:29:00,221.81,221.823,221.81,221.811,65799999.0
2006-09-15 04:30:00,221.829,221.829,221.8,221.814,58900000.0
2006-09-15 04:31:00,221.857,221.879,221.857,221.879,29600000.0
2006-09-15 04:32:00,221.894,221.902,221.834,221.869,40699999.0
2006-09-15 04:33:00,221.876,221.876,221.812,221.812,71600000.0
2006-09-15 04:34:00,221.812,221.845,221.803,221.842,48900001.0
2006-09-15 04:35:00,221.852,221.864,221.837,221.842,47800000.0
2006-09-15 04:36:00,221.837,221.857,221.815,221.815,18600000.0
2006-09-15 04:37:00,221.798,221.832,221.744,221.832,61200000.0
2006-09-15 04:38:00,221.851,221.854,221.839,221.846,37400000.0
2006-09-15 04:39:00,221.839,221.839,221.81,221.827,33500000.0
2006-09-15 04:40:00,221.823,221.834,221.813,221.826,40100000.0
2006-09-15 04:41:00,221.807,221.833,221.771,221.833,36800000.0
2006-09-15 04:42:00,221.829,221.829,221.783,221.783,53600000.0
2006-09-15 04:43:00,221.821,221.842,221.805,221.831,39200000.0
2006-09-15 04:44:00,221.81,221.842,221.771,221.831,59400000.0
2006-09-15 04:45:00,221.822,221.838,221.786,221.812,28100000.0
2006-09-15 04:46:00,221.821,221.847,221.821,221.834,42200000.0
2006-09-15 04:47:00,221.853,221.864,221.829,221.829,49700001.0
2006-09-15 04:48:00,221.848,221.848,221.82,221.822,54300000.0
2006-09-15 04:49:00,221.829,221.837,221.798,221.817,68099999.0
2006-09-15 04:50:00,221.815,221.834,221.777,221.834,76999999.0
2006-09-15 04:51:00,221.835,221.846,221.829,221.845,19600000.0
2006-09-15 04:52:00,221.846,221.85,221.832,221.85,76600000.0
2006-09-15 04:53:00,221.882,221.882,221.79,221.847,87799998.0
2006-09-15 04:54:00,221.867,221.867,221.808,221.853,50000000.0
2006-09-15 04:55:00,221.863,221.863,221.854,221.86,29200000.0
2006-09-15 04:56:00,221.861,221.868,221.822,221.822,52700000.0
2006-09-15 04:57:00,221.869,221.877,221.835,221.835,46100000.0
2006-09-15 04:58:00,221.836,221.851,221.799,221.851,33400000.0
2006-09-15 04:59:00,221.81,221.856,221.81,221.856,27600000.0
2006-09-15 05:00:00,221.853,221.892,221.84,221.868,73399998.0
2006-09-15 05:01:00,221.861,221.881,221.854,221.881,41800001.0
2006-09-15 05:02:00,221.87,221.879,221.868,221.879,64399999.0
2006-09-15 05:03:00,221.851,221.883,221.811,221.874,53900000.0
2006-09-15 05:04:00,221.81,221.882,221.81,221.882,33800000.0
2006-09-15 05:05:00,221.855,221.871,221.83,221.86,56300000.0
2006-09-15 05:06:00,221.839,221.877,221.839,221.865,58900000.0
2006-09-15 05:07:00,221.828,221.876,221.826,221.863,45100000.0
2006-09-15 05:08:00,221.846,221.882,221.835,221.874,65800000.0
2006-09-15 05:09:00,221.883,221.895,221.876,221.895,33500000.0
2006-09-15 05:10:00,221.879,221.906,221.855,221.866,46700000.0
2006-09-15 05:11:00,221.861,221.877,221.836,221.877,47900000.0
2006-09-15 05:12:00,221.871,221.908,221.854,221.908,46999999.0
2006-09-15 05:13:00,221.882,221.917,221.866,221.883,65300001.0
2006-09-15 05:14:00,221.895,221.895,221.848,221.866,100799999.0
2006-09-15 05:15:00,221.909,221.916,221.899,221.903,44299999.0
2006-09-15 05:16:00,221.901,221.903,221.887,221.9,39500000.0
2006-09-15 05:17:00,221.88,221.901,221.869,221.9,39299999.0
2006-09-15 05:18:00,221.903,221.907,221.887,221.903,81500000.0
2006-09-15 05:19:00,221.922,221.924,221.886,221.903,69600001.0
2006-09-15 05:20:00,221.919,221.936,221.913,221.933,39200001.0
2006-09-15 05:21:00,221.914,221.921,221.895,221.895,33900000.0
2006-09-15 05:22:00,221.907,221.93,221.88,221.91,48699999.0
2006-09-15 05:23:00,221.934,221.943,221.92,221.92,36200000.0
2006-09-15 05:24:00,221.93,221.93,221.87,221.88,53000000.0
2006-09-15 05:25:00,221.918,221.943,221.905,221.943,96300002.0
2006-09-15 05:26:00,221.939,221.959,221.921,221.946,49100000.0
2006-09-15 05:27:00,221.954,221.97,221.949,221.958,25200000.0
2006-09-15 05:28:00,221.948,221.955,221.914,221.941,56900001.0
2006-09-15 05:29:00,221.933,221.943,221.898,221.943,59400000.0
2006-09-15 05:30:00,221.953,221.953,221.924,221.938,47900000.0
2006-09-15 05:31:00,221.923,221.949,221.907,221.944,52000001.0
2006-09-15 05:32:00,221.944,221.975,221.943,221.972,62900000.0
2006-09-15 05:33:00,221.96,222.004,221.944,221.995,27400000.0
2006-09-15 05:34:00,222.001,222.012,221.982,222.012,18400000.0
2006-09-15 05:35:00,222.02,222.02,221.971,221.974,60400001.0
2006-09-15 05:36:00,221.976,222.0,221.976,221.985,21300000.0
2006-09-15 05:37:00,222.008,222.017,221.988,221.994,40200000.0
2006-09-15 05:38:00,222.0,222.023,221.998,222.015,32600000.0
2006-09-15 05:39:00,222.002,222.007,221.973,221.973,41399999.0
2006-09-15 05:40:00,222.001,222.001,221.955,222.0,38800000.0
2006-09-15 05:41:00,221.992,222.006,221.954,221.98,59400001.0
2006-09-15 05:42:00,221.981,221.981,221.949,221.977,29200000.0
2006-09-15 05:43:00,221.965,221.978,221.954,221.978,55200000.0
2006-09-15 05:44:00,221.982,221.985,221.968,221.984,49599999.0
2006-09-15 05:45:00,221.984,221.985,221.911,221.911,45700000.0
2006-09-15 05:46:00,221.904,221.965,221.904,221.954,42400000.0
2006-09-15 05:47:00,221.973,221.985,221.97,221.97,45700000.0
2006-09-15 05:48:00,221.973,221.998,221.964,221.998,55800000.0
2006-09-15 05:49:00,221.978,221.978,221.964,221.975,36600000.0
2006-09-15 05:50:00,221.965,221.975,221.953,221.955,65400000.0
2006-09-15 05:51:00,221.954,221.974,221.939,221.947,27800000.0
2006-09-15 05:52:00,221.953,221.972,221.922,221.972,30700000.0
2006-09-15 05:53:00,221.951,221.951,221.922,221.948,23600000.0
2006-09-15 05:54:00,221.917,221.942,221.885,221.942,40200000.0
2006-09-15 05:55:00,221.916,221.916,221.866,221.911,33300000.0
2006-09-15 05:56:00,221.941,221.941,221.872,221.905,75600000.0
2006-09-15 05:57:00,221.936,221.943,221.912,221.92,49200000.0
2006-09-15 05:58:00,221.927,221.932,221.918,221.922,37800000.0
2006-09-15 05:59:00,221.909,221.926,221.895,221.923,48800000.0
2006-09-15 06:00:00,221.914,221.914,221.865,221.893,37000000.0
2006-09-15 06:01:00,221.927,221.927,221.863,221.885,69700000.0
2006-09-15 06:02:00,221.889,221.906,221.869,221.903,61800000.0
2006-09-15 06:03:00,221.838,221.896,221.838,221.859,79599999.0
2006-09-15 06:04:00,221.853,221.873,221.828,221.835,48600000.0
2006-09-15 06:05:00,221.855,221.865,221.797,221.865,83900001.0
2006-09-15 06:06:00,221.863,221.881,221.852,221.868,53000000.0
2006-09-15 06:07:00,221.869,221.869,221.853,221.863,29300000.0
2006-09-15 06:08:00,221.843,221.856,221.829,221.856,31200000.0
2006-09-15 06:09:00,221.847,221.847,221.796,221.811,36600000.0
2006-09-15 06:10:00,221.783,221.818,221.772,221.805,51900000.0
2006-09-15 06:11:00,221.817,221.843,221.817,221.828,53300000.0
2006-09-15 06:12:00,221.867,221.87,221.829,221.831,46600001.0
2006-09-15 06:13:00,221.822,221.828,221.774,221.781,26700000.0
2006-09-15 06:14:00,221.777,221.858,221.777,221.852,75600000.0
2006-09-15 06:15:00,221.849,221.861,221.845,221.854,51299999.0
2006-09-15 06:16:00,221.833,221.838,221.804,221.826,84400000.0
2006-09-15 06:17:00,221.855,221.86,221.843,221.843,45900000.0
2006-09-15 06:18:00,221.859,221.859,221.838,221.844,37100000.0
2006-09-15 06:19:00,221.866,221.866,221.813,221.813,113799999.0
2006-09-15 06:20:00,221.868,221.868,221.816,221.848,76500000.0
2006-09-15 06:21:00,221.846,221.846,221.808,221.82,34300000.0
2006-09-15 06:22:00,221.828,221.86,221.827,221.84,54800000.0
2006-09-15 06:23:00,221.85,221.851,221.821,221.832,33900000.0
2006-09-15 06:24:00,221.806,221.832,221.806,221.832,36400000.0
2006-09-15 06:25:00,221.845,221.852,221.764,221.764,28700000.0
2006-09-15 06:26:00,221.794,221.825,221.794,221.825,68400000.0
2006-09-15 06:27:00,221.799,221.803,221.783,221.795,66899999.0
2006-09-15 06:28:00,221.791,221.812,221.77,221.77,73000001.0
2006-09-15 06:29:00,221.767,221.767,221.685,221.685,58100000.0
2006-09-15 06:30:00,221.667,221.687,221.663,221.678,34300000.0
2006-09-15 06:31:00,221.657,221.657,221.601,221.62,70800000.0
2006-09-15 06:32:00,221.619,221.653,221.611,221.611,14900000.0
2006-09-15 06:33:00,221.596,221.633,221.588,221.588,66500000.0
2006-09-15 06:34:00,221.633,221.643,221.625,221.639,85200000.0
2006-09-15 06:35:00,221.623,221.655,221.619,221.655,40500000.0
2006-09-15 06:36:00,221.662,221.662,221.607,221.631,75300000.0
2006-09-15 06:37:00,221.636,221.648,221.611,221.614,69700001.0
2006-09-15 06:38:00,221.621,221.63,221.607,221.613,57399999.0
2006-09-15 06:39:00,221.602,221.628,221.578,221.628,47400001.0
2006-09-15 06:40:00,221.607,221.629,221.591,221.617,34100000.0
2006-09-15 06:41:00,221.597,221.597,221.559,221.589,22500000.0
2006-09-15 06:42:00,221.592,221.592,221.532,221.55,79500000.0
2006-09-15 06:43:00,221.542,221.552,221.517,221.548,41800000.0
2006-09-15 06:44:00,221.523,221.544,221.506,221.544,36200000.0
2006-09-15 06:45:00,221.566,221.577,221.531,221.577,90499999.0
2006-09-15 06:46:00,221.585,221.595,221.574,221.592,60700000.0
2006-09-15 06:47:00,221.58,221.586,221.546,221.576,84900000.0
2006-09-15 06:48:00,221.593,221.623,221.58,221.623,40500001.0
2006-09-15 06:49:00,221.601,221.629,221.601,221.617,40800000.0
2006-09-15 06:50:00,221.62,221.64,221.602,221.613,66000000.0
2006-09-15 06:51:00,221.623,221.633,221.584,221.633,32900000.0
2006-09-15 06:52:00,221.623,221.623,221.563,221.604,90900000.0
2006-09-15 06:53:00,221.605,221.612,221.599,221.611,43300000.0
2006-09-15 06:54:00,221.606,221.618,221.574,221.588,57100001.0
2006-09-15 06:55:00,221.591,221.629,221.591,221.626,22700000.0
2006-09-15 06:56:00,221.627,221.627,221.563,221.599,41000000.0
2006-09-15 06:57:00,221.578,221.616,221.578,221.613,30700000.0
2006-09-15 06:58:00,221.597,221.61,221.597,221.61,30600000.0
2006-09-15 06:59:00,221.581,221.61,221.554,221.61,40900000.0
2006-09-15 07:00:00,221.609,221.687,221.609,221.683,60200000.0
2006-09-15 07:01:00,221.683,221.688,221.666,221.688,22000000.0
2006-09-15 07:02:00,221.686,221.72,221.686,221.719,33100000.0
2006-09-15 07:03:00,221.705,221.705,221.662,221.69,28200000.0
2006-09-15 07:04:00,221.709,221.742,221.709,221.72,38800001.0
2006-09-15 07:05:00,221.743,221.751,221.724,221.741,50000000.0
2006-09-15 07:06:00,221.739,221.759,221.733,221.743,45400000.0
2006-09-15 07:07:00,221.739,221.742,221.707,221.707,33200000.0
2006-09-15 07:08:00,221.716,221.716,221.697,221.697,60900000.0
2006-09-15 07:09:00,221.671,221.702,221.669,221.673,21400000.0
2006-09-15 07:10:00,221.705,221.708,221.671,221.69,22400000.0
2006-09-15 07:11:00,221.695,221.704,221.675,221.695,84299999.0
2006-09-15 07:12:00,221.682,221.72,221.659,221.692,46100000.0
2006-09-15 07:13:00,221.683,221.7,221.661,221.678,68500000.0
2006-09-15 07:14:00,221.674,221.724,221.674,221.722,54900000.0
2006-09-15 07:15:00,221.765,221.765,221.689,221.691,41800001.0
2006-09-15 07:16:00,221.701,221.74,221.701,221.707,42600000.0
2006-09-15 07:17:00,221.697,221.729,221.683,221.729,63700000.0
2006-09-15 07:18:00,221.745,221.747,221.735,221.742,55400001.0
2006-09-15 07:19:00,221.735,221.743,221.699,221.704,49800000.0
2006-09-15 07:20:00,221.734,221.762,221.717,221.762,41600000.0
2006-09-15 07:21:00,221.743,221.765,221.734,221.763,33000000.0
2006-09-15 07:22:00,221.751,221.751,221.721,221.748,49500001.0
2006-09-15 07:23:00,221.736,221.779,221.733,221.76,55100000.0
2006-09-15 07:24:00,221.764,221.764,221.73,221.745,58600000.0
2006-09-15 07:25:00,221.744,221.747,221.724,221.74,55500000.0
2006-09-15 07:26:00,221.735,221.735,221.684,221.717,40600000.0
2006-09-15 07:27:00,221.719,221.721,221.691,221.721,55500000.0
2006-09-15 07:28:00,221.734,221.768,221.725,221.725,65400000.0
2006-09-15 07:29:00,221.728,221.758,221.721,221.745,52400000.0
2006-09-15 07:30:00,221.735,221.743,221.722,221.743,36300000.0
2006-09-15 07:31:00,221.763,221.763,221.687,221.74,62400000.0
2006-09-15 07:32:00,221.749,221.775,221.734,221.775,29500000.0
2006-09-15 07:33:00,221.745,221.765,221.718,221.724,28400000.0
2006-09-15 07:34:00,221.73,221.736,221.716,221.727,26900000.0
2006-09-15 07:35:00,221.735,221.744,221.692,221.744,48400000.0
2006-09-15 07:36:00,221.739,221.739,221.701,221.718,44399999.0
2006-09-15 07:37:00,221.708,221.713,221.689,221.699,68600000.0
2006-09-15 07:38:00,221.684,221.72,221.679,221.72,42300000.0
2006-09-15 07:39:00,221.711,221.711,221.678,221.696,59000000.0
2006-09-15 07:40:00,221.698,221.698,221.667,221.697,47500000.0
2006-09-15 07:41:00,221.663,221.752,221.663,221.748,81399999.0
2006-09-15 07:42:00,221.749,221.774,221.744,221.753,25400000.0
2006-09-15 07:43:00,221.754,221.757,221.715,221.744,31500000.0
2006-09-15 07:44:00,221.742,221.767,221.715,221.755,42200000.0
2006-09-15 07:45:00,221.749,221.764,221.734,221.741,46900000.0
2006-09-15 07:46:00,221.726,221.744,221.712,221.74,44900000.0
2006-09-15 07:47:00,221.735,221.735,221.693,221.711,65100000.0
2006-09-15 07:48:00,221.693,221.699,221.675,221.699,46300000.0
2006-09-15 07:49:00,221.676,221.685,221.66,221.683,30800000.0
2006-09-15 07:50:00,221.677,221.68,221.644,221.651,34500000.0
2006-09-15 07:51:00,221.636,221.636,221.6,221.631,66100000.0
2006-09-15 07:52:00,221.64,221.679,221.64,221.66,48900000.0
2006-09-15 07:53:00,221.65,221.666,221.636,221.661,72400000.0
2006-09-15 07:54:00,221.661,221.68,221.657,221.657,73200000.0
2006-09-15 07:55:00,221.644,221.7,221.644,221.7,55299999.0
2006-09-15 07:56:00,221.712,221.773,221.712,221.734,46100000.0
2006-09-15 07:57:00,221.736,221.761,221.722,221.751,35100000.0
2006-09-15 07:58:00,221.738,221.755,221.726,221.746,41100000.0
2006-09-15 07:59:00,221.739,221.74,221.732,221.732,9700000.0
2006-09-15 08:00:00,221.736,221.755,221.721,221.721,66300001.0
2006-09-15 08:01:00,221.719,221.772,221.719,221.769,64000000.0
2006-09-15 08:02:00,221.768,221.768,221.732,221.749,47900000.0
2006-09-15 08:03:00,221.736,221.744,221.716,221.744,43599999.0
2006-09-15 08:04:00,221.729,221.736,221.713,221.713,44900000.0
2006-09-15 08:05:00,221.747,221.748,221.733,221.74,40500000.0
2006-09-15 08:06:00,221.724,221.724,221.685,221.722,28400000.0
2006-09-15 08:07:00,221.736,221.753,221.719,221.719,64800001.0
2006-09-15 08:08:00,221.74,221.74,221.68,221.68,35200000.0
2006-09-15 08:09:00,221.699,221.73,221.692,221.696,17400000.0
2006-09-15 08:10:00,221.698,221.73,221.698,221.73,57100000.0
2006-09-15 08:11:00,221.745,221.745,221.724,221.733,55900001.0
2006-09-15 08:12:00,221.73,221.741,221.716,221.736,24100000.0
2006-09-15 08:13:00,221.743,221.743,221.715,221.719,40700000.0
2006-09-15 08:14:00,221.706,221.73,221.705,221.711,53000000.0
2006-09-15 08:15:00,221.683,221.712,221.663,221.712,13800000.0
2006-09-15 08:16:00,221.698,221.7,221.678,221.694,39800000.0
2006-09-15 08:17:00,221.685,221.713,221.672,221.713,33800000.0
2006-09-15 08:18:00,221.71,221.727,221.696,221.727,11300000.0
2006-09-15 08:19:00,221.759,221.778,221.754,221.778,50799999.0
2006-09-15 08:20:00,221.792,221.792,221.728,221.731,29300000.0
2006-09-15 08:21:00,221.778,221.798,221.742,221.742,62499999.0
2006-09-15 08:22:00,221.782,221.789,221.733,221.737,52200000.0
2006-09-15 08:23:00,221.748,221.767,221.732,221.75,106300000.0
2006-09-15 08:24:00,221.75,221.795,221.736,221.795,27900000.0
2006-09-15 08:25:00,221.787,221.81,221.769,221.81,85299999.0
2006-09-15 08:26:00,221.817,221.844,221.817,221.842,33000000.0
2006-09-15 08:27:00,221.878,221.928,221.878,221.91,29100000.0
2006-09-15 08:28:00,221.929,221.959,221.929,221.941,66200000.0
2006-09-15 08:29:00,221.943,221.949,221.934,221.945,28900000.0
2006-09-15 08:30:00,221.935,221.935,221.889,221.891,56500000.0
2006-09-15 08:31:00,221.879,221.879,221.826,221.832,69700000.0
2006-09-15 08:32:00,221.834,221.854,221.826,221.85,56800000.0
2006-09-15 08:33:00,221.826,221.85,221.813,221.847,67100000.0
2006-09-15 08:34:00,221.867,221.896,221.848,221.896,72000000.0
2006-09-15 08:35:00,221.879,221.974,221.873,221.972,43100000.0
2006-09-15 08:36:00,221.953,221.969,221.93,221.93,66199999.0
2006-09-15 08:37:00,221.907,221.945,221.907,221.923,81900001.0
2006-09-15 08:38:00,221.923,221.942,221.915,221.921,79400000.0
2006-09-15 08:39:00,221.926,221.926,221.874,221.895,58100000.0
2006-09-15 08:40:00,221.9,221.912,221.876,221.912,39000000.0
2006-09-15 08:41:00,221.91,221.91,221.893,221.893,49200000.0
2006-09-15 08:42:00,221.9,221.904,221.853,221.904,78600000.0
2006-09-15 08:43:00,221.909,221.916,221.847,221.877,54100001.0
2006-09-15 08:44:00,221.909,221.913,221.874,221.89,62900000.0
2006-09-15 08:45:00,221.884,221.89,221.869,221.87,46300000.0
2006-09-15 08:46:00,221.868,221.88,221.867,221.874,40600000.0
2006-09-15 08:47:00,221.874,221.88,221.848,221.86,57500001.0
2006-09-15 08:48:00,221.892,221.925,221.892,221.925,29900000.0
2006-09-15 08:49:00,221.915,221.945,221.897,221.945,31800000.0
2006-09-15 08:50:00,221.957,221.968,221.914,221.938,46499999.0
2006-09-15 08:51:00,221.937,221.958,221.937,221.937,31900000.0
2006-09-15 08:52:00,221.937,221.937,221.875,221.915,52500000.0
2006-09-15 08:53:00,221.919,221.938,221.918,221.92,51899999.0
2006-09-15 08:54:00,221.922,221.932,221.919,221.92,42300000.0
2006-09-15 08:55:00,221.924,221.924,221.853,221.868,27100000.0
2006-09-15 08:56:00,221.858,221.858,221.844,221.851,57500001.0
2006-09-15 08:57:00,221.817,221.817,221.767,221.771,47500001.0
2006-09-15 08:58:00,221.758,221.842,221.757,221.832,69399999.0
2006-09-15 08:59:00,221.851,221.878,221.839,221.878,30800000.0
2006-09-15 09:00:00,221.88,221.93,221.88,221.93,24500000.0
2006-09-15 09:01:00,221.918,221.982,221.918,221.975,55500000.0
2006-09-15 09:02:00,221.985,221.991,221.97,221.975,80700002.0
2006-09-15 09:03:00,221.928,221.928,221.821,221.828,28200000.0
2006-09-15 09:04:00,221.819,221.853,221.775,221.853,57100001.0
2006-09-15 09:05:00,221.861,221.861,221.814,221.824,44800000.0
2006-09-15 09:06:00,221.8,221.819,221.775,221.798,58100000.0
2006-09-15 09:07:00,221.795,221.798,221.743,221.743,51400000.0
2006-09-15 09:08:00,221.774,221.788,221.745,221.75,37000000.0
2006-09-15 09:09:00,221.775,221.791,221.765,221.765,49100000.0
2006-09-15 09:10:00,221.798,221.813,221.786,221.813,33900000.0
2006-09-15 09:11:00,221.812,221.843,221.812,221.843,37000000.0
2006-09-15 09:12:00,221.859,221.872,221.829,221.859,67400000.0
2006-09-15 09:13:00,221.861,221.868,221.83,221.83,26400000.0
2006-09-15 09:14:00,221.844,221.863,221.827,221.855,50900000.0
2006-09-15 09:15:00,221.876,221.876,221.838,221.857,22400000.0
2006-09-15 09:16:00,221.855,221.861,221.847,221.859,28700000.0
2006-09-15 09:17:00,221.869,221.88,221.846,221.88,30300000.0
2006-09-15 09:18:00,221.893,221.911,221.85,221.872,26900000.0
2006-09-15 09:19:00,221.845,221.853,221.807,221.842,54600001.0
2006-09-15 09:20:00,221.82,221.835,221.799,221.826,30400000.0
2006-09-15 09:21:00,221.804,221.822,221.791,221.812,60600000.0
2006-09-15 09:22:00,221.793,221.81,221.777,221.777,51600000.0
2006-09-15 09:23:00,221.809,221.823,221.809,221.813,29600000.0
2006-09-15 09:24:00,221.809,221.831,221.794,221.829,35700000.0
2006-09-15 09:25:00,221.821,221.851,221.798,221.851,47500001.0
2006-09-15 09:26:00,221.874,221.877,221.837,221.865,29700000.0
2006-09-15 09:27:00,221.883,221.907,221.873,221.907,53200000.0
2006-09-15 09:28:00,221.926,221.926,221.851,221.869,37800000.0
2006-09-15 09:29:00,221.858,221.886,221.837,221.878,40100000.0
2006-09-15 09:30:00,221.878,221.93,221.874,221.93,32500000.0
2006-09-15 09:31:00,221.946,221.951,221.898,221.898,56300000.0
2006-09-15 09:32:00,221.916,221.92,221.866,221.88,59600000.0
2006-09-15 09:33:00,221.875,221.939,221.86,221.931,38600000.0
2006-09-15 09:34:00,221.925,221.947,221.913,221.93,34000000.0
2006-09-15 09:35:00,221.926,221.926,221.873,221.884,48100000.0
2006-09-15 09:36:00,221.891,221.918,221.891,221.918,29200000.0
2006-09-15 09:37:00,221.91,221.917,221.846,221.894,55000000.0
2006-09-15 09:38:00,221.898,221.941,221.898,221.938,24100000.0
2006-09-15 09:39:00,221.92,221.92,221.845,221.86,40400000.0
2006-09-15 09:40:00,221.851,221.871,221.84,221.871,28400000.0
2006-09-15 09:41:00,221.865,221.874,221.84,221.84,62600000.0
2006-09-15 09:42:00,221.856,221.866,221.832,221.839,62300000.0
2006-09-15 09:43:00,221.857,221.868,221.824,221.859,43400000.0
2006-09-15 09:44:00,221.852,221.852,221.793,221.831,47400000.0
2006-09-15 09:45:00,221.857,221.857,221.795,221.823,28300000.0
2006-09-15 09:46:00,221.824,221.837,221.792,221.802,33400000.0
2006-09-15 09:47:00,221.827,221.843,221.826,221.839,33799999.0
2006-09-15 09:48:00,221.828,221.828,221.807,221.807,18800000.0
2006-09-15 09:49:00,221.809,221.834,221.762,221.762,26700000.0
2006-09-15 09:50:00,221.803,221.822,221.78,221.822,77800000.0
2006-09-15 09:51:00,221.797,221.797,221.738,221.751,51400000.0
2006-09-15 09:52:00,221.789,221.792,221.711,221.74,65600000.0
2006-09-15 09:53:00,221.757,221.779,221.739,221.755,72800000.0
2006-09-15 09:54:00,221.739,221.767,221.739,221.76,49799999.0
2006-09-15 09:55:00,221.746,221.752,221.733,221.752,63699998.0
2006-09-15 09:56:00,221.756,221.769,221.749,221.757,69999999.0
2006-09-15 09:57:00,221.758,221.79,221.718,221.735,39100000.0
2006-09-15 09:58:00,221.763,221.768,221.737,221.737,23100000.0
2006-09-15 09:59:00,221.731,221.731,221.703,221.715,26600000.0
2006-09-15 10:00:00,221.712,221.742,221.712,221.712,78900000.0
2006-09-15 10:01:00,221.699,221.705,221.678,221.69,48200000.0
2006-09-15 10:02:00,221.714,221.723,221.708,221.709,56899999.0
2006-09-15 10:03:00,221.702,221.726,221.691,221.718,49200000.0
2006-09-15 10:04:00,221.72,221.743,221.72,221.738,47900000.0
2006-09-15 10:05:00,221.736,221.736,221.678,221.678,31000000.0
2006-09-15 10:06:00,221.668,221.668,221.654,221.655,43500000.0
2006-09-15 10:07:00,221.652,221.66,221.638,221.638,42000000.0
2006-09-15 10:08:00,221.636,221.636,221.618,221.635,55500000.0
2006-09-15 10:09:00,221.649,221.675,221.649,221.661,41400000.0
2006-09-15 10:10:00,221.678,221.703,221.661,221.703,44700000.0
2006-09-15 10:11:00,221.661,221.685,221.659,221.685,36399999.0
2006-09-15 10:12:00,221.688,221.693,221.668,221.693,50500000.0
2006-09-15 10:13:00,221.675,221.69,221.66,221.685,39900000.0
2006-09-15 10:14:00,221.685,221.69,221.66,221.667,42900000.0
2006-09-15 10:15:00,221.65,221.65,221.633,221.633,23500001.0
2006-09-15 10:16:00,221.647,221.653,221.601,221.614,37600000.0
2006-09-15 10:17:00,221.515,221.538,221.433,221.495,45200000.0
2006-09-15 10:18:00,221.49,221.504,221.455,221.467,45900001.0
2006-09-15 10:19:00,221.465,221.491,221.441,221.441,40200000.0
2006-09-15 10:20:00,221.435,221.435,221.394,221.398,50500000.0
2006-09-15 10:21:00,221.381,221.4,221.381,221.4,47900000.0
2006-09-15 10:22:00,221.447,221.466,221.43,221.43,31600000.0
2006-09-15 10:23:00,221.402,221.429,221.36,221.395,53900000.0
2006-09-15 10:24:00,221.347,221.357,221.315,221.315,57400001.0
2006-09-15 10:25:00,221.286,221.31,221.265,221.31,25900000.0
2006-09-15 10:26:00,221.312,221.344,221.282,221.282,48200000.0
2006-09-15 10:27:00,221.288,221.288,221.243,221.261,54900000.0
2006-09-15 10:28:00,221.264,221.287,221.264,221.287,12000000.0
2006-09-15 10:29:00,221.314,221.322,221.298,221.322,45000001.0
2006-09-15 10:30:00,221.305,221.332,221.272,221.272,93900001.0
2006-09-15 10:31:00,221.245,221.26,221.245,221.25,52000000.0
2006-09-15 10:32:00,221.253,221.253,221.214,221.23,57000000.0
2006-09-15 10:33:00,221.245,221.245,221.204,221.206,47500000.0
2006-09-15 10:34:00,221.227,221.251,221.227,221.231,34400000.0
2006-09-15 10:35:00,221.231,221.309,221.231,221.309,38599999.0
2006-09-15 10:36:00,221.315,221.329,221.294,221.312,80899999.0
2006-09-15 10:37:00,221.317,221.325,221.295,221.303,49900000.0
2006-09-15 10:38:00,221.296,221.299,221.263,221.263,59199999.0
2006-09-15 10:39:00,221.281,221.328,221.281,221.315,36600000.0
2006-09-15 10:40:00,221.294,221.295,221.268,221.268,48900000.0
2006-09-15 10:41:00,221.275,221.287,221.243,221.262,62600001.0
2006-09-15 10:42:00,221.274,221.283,221.258,221.283,73600000.0
2006-09-15 10:43:00,221.283,221.31,221.276,221.31,58900000.0
2006-09-15 10:44:00,221.334,221.342,221.285,221.285,53300000.0
2006-09-15 10:45:00,221.3,221.3,221.253,221.273,42299999.0
2006-09-15 10:46:00,221.26,221.275,221.248,221.255,48500000.0
2006-09-15 10:47:00,221.242,221.267,221.208,221.215,35900000.0
2006-09-15 10:48:00,221.227,221.239,221.17,221.23,36699999.0
2006-09-15 10:49:00,221.254,221.284,221.239,221.255,90299999.0
2006-09-15 10:50:00,221.251,221.278,221.233,221.234,59000000.0
2006-09-15 10:51:00,221.236,221.236,221.202,221.204,32800000.0
2006-09-15 10:52:00,221.225,221.298,221.217,221.298,21400000.0
2006-09-15 10:53:00,221.275,221.303,221.275,221.296,47600000.0
2006-09-15 10:54:00,221.283,221.308,221.283,221.296,18900000.0
2006-09-15 10:55:00,221.3,221.322,221.3,221.317,23500000.0
2006-09-15 10:56:00,221.301,221.317,221.289,221.297,42400000.0
2006-09-15 10:57:00,221.319,221.324,221.282,221.285,31500000.0
2006-09-15 10:58:00,221.28,221.28,221.254,221.277,26000000.0
2006-09-15 10:59:00,221.263,221.288,221.252,221.252,55000000.0
2006-09-15 11:00:00,221.26,221.288,221.245,221.285,40700000.0
2006-09-15 11:01:00,221.264,221.288,221.263,221.265,15600000.0
2006-09-15 11:02:00,221.269,221.285,221.247,221.285,72499999.0
2006-09-15 11:03:00,221.255,221.273,221.251,221.254,66500000.0
2006-09-15 11:04:00,221.256,221.261,221.234,221.246,28000000.0
2006-09-15 11:05:00,221.249,221.295,221.249,221.295,62099999.0
2006-09-15 11:06:00,221.279,221.286,221.279,221.285,38800000.0
2006-09-15 11:07:00,221.277,221.319,221.277,221.319,41200000.0
2006-09-15 11:08:00,221.333,221.333,221.296,221.308,49400000.0
2006-09-15 11:09:00,221.274,221.274,221.234,221.248,47900000.0
2006-09-15 11:10:00,221.244,221.281,221.234,221.279,50900001.0
2006-09-15 11:11:00,221.276,221.311,221.276,221.31,36899999.0
2006-09-15 11:12:00,221.293,221.327,221.287,221.323,56700000.0
2006-09-15 11:13:00,221.34,221.442,221.34,221.41,29400000.0
2006-09-15 11:14:00,221.442,221.442,221.421,221.44,46400000.0
2006-09-15 11:15:00,221.434,221.451,221.406,221.423,70500002.0
2006-09-15 11:16:00,221.415,221.418,221.383,221.405,60599999.0
2006-09-15 11:17:00,221.404,221.41,221.376,221.405,73900000.0
2006-09-15 11:18:00,221.406,221.421,221.38,221.38,26500000.0
2006-09-15 11:19:00,221.392,221.406,221.387,221.387,30900000.0
2006-09-15 11:20:00,221.378,221.42,221.378,221.411,28200000.0
2006-09-15 11:21:00,221.421,221.428,221.393,221.404,57300001.0
2006-09-15 11:22:00,221.438,221.438,221.403,221.407,40900000.0
2006-09-15 11:23:00,221.391,221.429,221.386,221.423,42100000.0
2006-09-15 11:24:00,221.414,221.445,221.406,221.432,26100000.0
2006-09-15 11:25:00,221.418,221.448,221.404,221.431,60399999.0
2006-09-15 11:26:00,221.427,221.436,221.41,221.432,49100000.0
2006-09-15 11:27:00,221.429,221.472,221.418,221.451,39500000.0
2006-09-15 11:28:00,221.435,221.435,221.402,221.431,23800000.0
2006-09-15 11:29:00,221.455,221.455,221.405,221.405,35300000.0
2006-09-15 11:30:00,221.41,221.446,221.403,221.442,80699999.0
2006-09-15 11:31:00,221.423,221.423,221.397,221.412,43800000.0
2006-09-15 11:32:00,221.404,221.412,221.359,221.359,16500000.0
2006-09-15 11:33:00,221.382,221.398,221.336,221.346,73300000.0
2006-09-15 11:34:00,221.346,221.353,221.325,221.328,61199999.0
2006-09-15 11:35:00,221.31,221.313,221.279,221.295,57900001.0
2006-09-15 11:36:00,221.286,221.295,221.259,221.275,69200000.0
2006-09-15 11:37:00,221.302,221.33,221.302,221.325,62700000.0
2006-09-15 11:38:00,221.312,221.312,221.252,221.256,66499999.0
2006-09-15 11:39:00,221.246,221.29,221.241,221.29,46400000.0
2006-09-15 11:40:00,221.253,221.267,221.245,221.267,43100000.0
2006-09-15 11:41:00,221.27,221.291,221.263,221.29,33500000.0
2006-09-15 11:42:00,221.284,221.293,221.274,221.283,72500000.0
2006-09-15 11:43:00,221.287,221.3,221.25,221.25,65700001.0
2006-09-15 11:44:00,221.269,221.303,221.269,221.3,32500000.0
2006-09-15 11:45:00,221.306,221.331,221.291,221.331,51899999.0
2006-09-15 11:46:00,221.33,221.33,221.285,221.285,16600000.0
2006-09-15 11:47:00,221.278,221.316,221.278,221.297,57200001.0
2006-09-15 11:48:00,221.289,221.31,221.289,221.31,28600000.0
2006-09-15 11:49:00,221.295,221.334,221.279,221.279,41800000.0
2006-09-15 11:50:00,221.271,221.286,221.248,221.248,36900000.0
2006-09-15 11:51:00,221.281,221.295,221.266,221.281,78800000.0
2006-09-15 11:52:00,221.308,221.359,221.308,221.356,27500000.0
2006-09-15 11:53:00,221.361,221.364,221.331,221.361,107400001.0
2006-09-15 11:54:00,221.366,221.366,221.311,221.32,28700000.0
2006-09-15 11:55:00,221.327,221.327,221.271,221.286,66699999.0
2006-09-15 11:56:00,221.308,221.33,221.291,221.292,53000000.0
2006-09-15 11:57:00,221.291,221.302,221.251,221.262,47299999.0
2006-09-15 11:58:00,221.25,221.262,221.156,221.175,49600000.0
2006-09-15 11:59:00,221.198,221.248,221.177,221.248,77300002.0
2006-09-15 12:00:00,221.294,221.294,221.244,221.292,32900000.0
2006-09-15 12:01:00,221.267,221.268,221.232,221.24,43300000.0
2006-09-15 12:02:00,221.245,221.266,221.221,221.221,87499998.0
2006-09-15 12:03:00,221.205,221.214,221.16,221.201,57299999.0
2006-09-15 12:04:00,221.18,221.199,221.178,221.199,65700000.0
2006-09-15 12:05:00,221.196,221.228,221.183,221.22,31600000.0
2006-09-15 12:06:00,221.198,221.224,221.196,221.224,31500000.0
2006-09-15 12:07:00,221.237,221.25,221.215,221.242,65000000.0
2006-09-15 12:08:00,221.206,221.244,221.202,221.244,33500001.0
2006-09-15 12:09:00,221.252,221.279,221.233,221.279,43800000.0
2006-09-15 12:10:00,221.302,221.305,221.271,221.279,50400000.0
2006-09-15 12:11:00,221.295,221.307,221.276,221.295,36300000.0
2006-09-15 12:12:00,221.274,221.276,221.246,221.27,54800000.0
2006-09-15 12:13:00,221.286,221.301,221.268,221.285,41800000.0
2006-09-15 12:14:00,221.287,221.291,221.256,221.291,79300000.0
2006-09-15 12:15:00,221.287,221.323,221.236,221.236,92800000.0
2006-09-15 12:16:00,221.229,221.235,221.201,221.235,55800001.0
2006-09-15 12:17:00,221.266,221.28,221.247,221.267,39400000.0
2006-09-15 12:18:00,221.228,221.287,221.228,221.285,56899999.0
2006-09-15 12:19:00,221.289,221.292,221.257,221.284,37700000.0
2006-09-15 12:20:00,221.299,221.306,221.258,221.285,34000000.0
2006-09-15 12:21:00,221.355,221.356,221.262,221.321,33500000.0
2006-09-15 12:22:00,221.315,221.33,221.304,221.325,27200000.0
2006-09-15 12:23:00,221.34,221.367,221.34,221.36,24600000.0
2006-09-15 12:24:00,221.347,221.366,221.326,221.334,59900001.0
2006-09-15 12:25:00,221.348,221.381,221.348,221.381,63700000.0
2006-09-15 12:26:00,221.361,221.4,221.341,221.4,36500001.0
2006-09-15 12:27:00,221.389,221.405,221.382,221.387,57900000.0
2006-09-15 12:28:00,221.402,221.404,221.379,221.384,31900000.0
2006-09-15 12:29:00,221.396,221.398,221.337,221.367,88999999.0
2006-09-15 12:30:00,221.372,221.394,221.345,221.394,42100000.0
2006-09-15 12:31:00,221.395,221.395,221.334,221.334,40100001.0
2006-09-15 12:32:00,221.336,221.36,221.311,221.36,28100000.0
2006-09-15 12:33:00,221.362,221.364,221.329,221.35,52500000.0
2006-09-15 12:34:00,221.335,221.364,221.301,221.339,44600000.0
2006-09-15 12:35:00,221.329,221.332,221.256,221.282,50899999.0
2006-09-15 12:36:00,221.276,221.276,221.223,221.236,49600000.0
2006-09-15 12:37:00,221.225,221.262,221.225,221.246,63199999.0
2006-09-15 12:38:00,221.238,221.238,221.21,221.21,61700000.0
2006-09-15 12:39:00,221.229,221.259,221.223,221.232,40400000.0
2006-09-15 12:40:00,221.236,221.249,221.209,221.246,51100001.0
2006-09-15 12:41:00,221.256,221.273,221.225,221.268,41000000.0
2006-09-15 12:42:00,221.276,221.276,221.233,221.233,104300000.0
2006-09-15 12:43:00,221.237,221.25,221.217,221.222,44200000.0
2006-09-15 12:44:00,221.233,221.239,221.192,221.198,34900000.0
2006-09-15 12:45:00,221.18,221.196,221.157,221.183,51300000.0
2006-09-15 12:46:00,221.125,221.134,221.074,221.121,47200000.0
2006-09-15 12:47:00,221.111,221.127,221.109,221.119,82400000.0
2006-09-15 12:48:00,221.116,221.149,221.116,221.145,45400000.0
2006-09-15 12:49:00,221.133,221.151,221.114,221.132,80500000.0
2006-09-15 12:50:00,221.137,221.143,221.111,221.111,58300000.0
2006-09-15 12:51:00,221.101,221.118,221.05,221.118,44200000.0
2006-09-15 12:52:00,221.133,221.179,221.133,221.157,51300000.0
2006-09-15 12:53:00,221.188,221.213,221.157,221.157,46900001.0
2006-09-15 12:54:00,221.186,221.193,221.142,221.17,48399999.0
2006-09-15 12:55:00,221.165,221.165,221.143,221.159,72700000.0
2006-09-15 12:56:00,221.142,221.142,221.084,221.088,45900000.0
2006-09-15 12:57:00,221.063,221.085,221.063,221.067,46700000.0
2006-09-15 12:58:00,221.07,221.097,221.068,221.097,70200000.0
2006-09-15 12:59:00,221.125,221.18,221.125,221.18,88200002.0
2006-09-15 13:00:00,221.182,221.204,221.151,221.17,68300000.0
2006-09-15 13:01:00,221.18,221.202,221.167,221.183,35100000.0
2006-09-15 13:02:00,221.182,221.185,221.148,221.148,97899997.0
2006-09-15 13:03:00,221.146,221.15,221.121,221.13,59700000.0
2006-09-15 13:04:00,221.135,221.135,221.112,221.114,55500000.0
2006-09-15 13:05:00,221.145,221.145,221.127,221.131,85000001.0
2006-09-15 13:06:00,221.133,221.18,221.133,221.18,55800000.0
2006-09-15 13:07:00,221.152,221.152,221.119,221.134,48200000.0
2006-09-15 13:08:00,221.128,221.16,221.128,221.151,38900000.0
2006-09-15 13:09:00,221.175,221.194,221.166,221.192,31000000.0
2006-09-15 13:10:00,221.202,221.214,221.172,221.194,70300000.0
2006-09-15 13:11:00,221.141,221.158,221.127,221.151,45999999.0
2006-09-15 13:12:00,221.153,221.188,221.153,221.186,57900000.0
2006-09-15 13:13:00,221.155,221.205,221.154,221.202,27800000.0
2006-09-15 13:14:00,221.215,221.233,221.201,221.218,35600000.0
2006-09-15 13:15:00,221.252,221.252,221.201,221.219,65200000.0
2006-09-15 13:16:00,221.234,221.234,221.165,221.18,71400000.0
2006-09-15 13:17:00,221.175,221.181,221.17,221.174,41700000.0
2006-09-15 13:18:00,221.183,221.183,221.149,221.181,61000000.0
2006-09-15 13:19:00,221.168,221.198,221.153,221.195,44900001.0
2006-09-15 13:20:00,221.22,221.252,221.165,221.252,72700000.0
2006-09-15 13:21:00,221.254,221.274,221.252,221.269,67100000.0
2006-09-15 13:22:00,221.259,221.259,221.226,221.254,33200000.0
2006-09-15 13:23:00,221.279,221.285,221.26,221.262,84000000.0
2006-09-15 13:24:00,221.264,221.277,221.256,221.277,40700000.0
2006-09-15 13:25:00,221.27,221.292,221.269,221.282,54300001.0
2006-09-15 13:26:00,221.275,221.294,221.242,221.29,18700000.0
2006-09-15 13:27:00,221.296,221.314,221.278,221.304,78700000.0
2006-09-15 13:28:00,221.303,221.32,221.275,221.311,35900000.0
2006-09-15 13:29:00,221.292,221.292,221.265,221.283,43100000.0
2006-09-15 13:30:00,221.258,221.258,221.212,221.218,49500000.0
2006-09-15 13:31:00,221.222,221.246,221.217,221.228,39800000.0
2006-09-15 13:32:00,221.235,221.289,221.22,221.289,32200000.0
2006-09-15 13:33:00,221.293,221.304,221.279,221.297,29800000.0
2006-09-15 13:34:00,221.275,221.3,221.27,221.278,60999999.0
2006-09-15 13:35:00,221.25,221.272,221.225,221.272,68800001.0
2006-09-15 13:36:00,221.263,221.307,221.256,221.307,33800000.0
2006-09-15 13:37:00,221.296,221.32,221.275,221.32,54600000.0
2006-09-15 13:38:00,221.324,221.328,221.289,221.289,32600000.0
2006-09-15 13:39:00,221.315,221.318,221.282,221.304,64199999.0
2006-09-15 13:40:00,221.292,221.306,221.277,221.303,30500000.0
2006-09-15 13:41:00,221.286,221.294,221.248,221.275,47600000.0
2006-09-15 13:42:00,221.249,221.249,221.2,221.2,41100001.0
2006-09-15 13:43:00,221.218,221.236,221.189,221.225,37100000.0
2006-09-15 13:44:00,221.214,221.247,221.21,221.247,37500000.0
2006-09-15 13:45:00,221.248,221.27,221.235,221.247,43800000.0
2006-09-15 13:46:00,221.272,221.286,221.266,221.274,19900000.0
2006-09-15 13:47:00,221.265,221.268,221.246,221.256,38700000.0
2006-09-15 13:48:00,221.276,221.294,221.258,221.272,24000000.0
2006-09-15 13:49:00,221.275,221.313,221.255,221.295,59100000.0
2006-09-15 13:50:00,221.265,221.265,221.201,221.223,32600000.0
2006-09-15 13:51:00,221.251,221.251,221.209,221.236,85899999.0
2006-09-15 13:52:00,221.251,221.252,221.214,221.233,69500000.0
2006-09-15 13:53:00,221.229,221.279,221.22,221.279,44000000.0
2006-09-15 13:54:00,221.267,221.288,221.242,221.271,40000000.0
2006-09-15 13:55:00,221.257,221.292,221.257,221.278,43000000.0
2006-09-15 13:56:00,221.245,221.253,221.225,221.225,19300000.0
2006-09-15 13:57:00,221.223,221.223,221.185,221.2,55100000.0
2006-09-15 13:58:00,221.174,221.174,221.133,221.159,43500000.0
2006-09-15 13:59:00,221.161,221.185,221.143,221.185,35000000.0
2006-09-15 14:00:00,221.179,221.203,221.179,221.194,53800000.0
2006-09-15 14:01:00,221.206,221.224,221.18,221.19,59300000.0
2006-09-15 14:02:00,221.177,221.211,221.174,221.192,27400000.0
2006-09-15 14:03:00,221.189,221.236,221.176,221.236,41300000.0
2006-09-15 14:04:00,221.199,221.217,221.196,221.215,41300000.0
2006-09-15 14:05:00,221.22,221.22,221.122,221.13,76100000.0
2006-09-15 14:06:00,221.107,221.107,221.052,221.085,60100000.0
2006-09-15 14:07:00,221.102,221.102,221.065,221.086,46000000.0
2006-09-15 14:08:00,221.103,221.139,221.103,221.105,57399999.0
2006-09-15 14:09:00,221.13,221.215,221.13,221.195,16100000.0
2006-09-15 14:10:00,221.194,221.203,221.161,221.162,30900000.0
2006-09-15 14:11:00,221.151,221.169,221.145,221.164,82800001.0
2006-09-15 14:12:00,221.172,221.197,221.172,221.189,59499999.0
2006-09-15 14:13:00,221.184,221.213,221.182,221.197,41600000.0
2006-09-15 14:14:00,221.168,221.202,221.156,221.202,52700000.0
2006-09-15 14:15:00,221.186,221.206,221.159,221.195,62400000.0
2006-09-15 14:16:00,221.207,221.225,221.191,221.22,32900000.0
2006-09-15 14:17:00,221.159,221.191,221.159,221.191,11500000.0
2006-09-15 14:18:00,221.196,221.22,221.188,221.22,28199999.0
2006-09-15 14:19:00,221.23,221.235,221.214,221.23,63099999.0
2006-09-15 14:20:00,221.244,221.255,221.217,221.222,41100000.0
2006-09-15 14:21:00,221.211,221.273,221.21,221.273,31900000.0
2006-09-15 14:22:00,221.278,221.315,221.272,221.301,62500000.0
2006-09-15 14:23:00,221.306,221.341,221.287,221.318,46300000.0
2006-09-15 14:24:00,221.306,221.308,221.28,221.295,27500000.0
2006-09-15 14:25:00,221.314,221.314,221.242,221.285,57000000.0
2006-09-15 14:26:00,221.277,221.282,221.236,221.254,19500000.0
2006-09-15 14:27:00,221.263,221.293,221.256,221.293,90700000.0
2006-09-15 14:28:00,221.27,221.29,221.237,221.29,87800000.0
2006-09-15 14:29:00,221.295,221.299,221.062,221.193,24800000.0
2006-09-15 14:30:00,221.271,221.299,220.964,221.262,79400000.0
2006-09-15 14:31:00,221.286,221.323,221.275,221.282,65300000.0
2006-09-15 14:32:00,221.292,221.299,221.22,221.22,47800000.0
2006-09-15 14:33:00,221.211,221.211,221.117,221.144,70000000.0
2006-09-15 14:34:00,221.151,221.175,221.114,221.175,8300000.0
2006-09-15 14:35:00,221.2,221.267,221.175,221.234,49300000.0
2006-09-15 14:36:00,221.265,221.286,221.218,221.244,49100000.0
2006-09-15 14:37:00,221.238,221.273,221.238,221.247,66700000.0
2006-09-15 14:38:00,221.26,221.269,221.227,221.235,51500000.0
2006-09-15 14:39:00,221.216,221.216,221.102,221.102,53500000.0
2006-09-15 14:40:00,221.101,221.124,221.096,221.124,30200000.0
2006-09-15 14:41:00,221.127,221.151,221.105,221.134,53800001.0
2006-09-15 14:42:00,221.132,221.211,221.132,221.202,63100001.0
2006-09-15 14:43:00,221.196,221.221,221.184,221.221,38200000.0
2006-09-15 14:44:00,221.257,221.262,221.166,221.166,67100000.0
2006-09-15 14:45:00,221.156,221.18,221.139,221.178,45300000.0
2006-09-15 14:46:00,221.163,221.184,221.16,221.169,46099999.0
2006-09-15 14:47:00,221.158,221.181,221.137,221.163,64900000.0
2006-09-15 14:48:00,221.145,221.168,221.116,221.116,73099999.0
2006-09-15 14:49:00,221.118,221.193,221.118,221.193,25900000.0
2006-09-15 14:50:00,221.164,221.209,221.163,221.176,64800000.0
2006-09-15 14:51:00,221.206,221.218,221.182,221.196,37000000.0
2006-09-15 14:52:00,221.196,221.196,221.144,221.195,52400000.0
2006-09-15 14:53:00,221.224,221.253,221.191,221.205,50300000.0
2006-09-15 14:54:00,221.225,221.241,221.209,221.232,55300000.0
2006-09-15 14:55:00,221.242,221.242,221.207,221.236,66900000.0
2006-09-15 14:56:00,221.252,221.255,221.211,221.211,45200000.0
2006-09-15 14:57:00,221.212,221.24,221.212,221.239,21500000.0
2006-09-15 14:58:00,221.244,221.244,221.209,221.235,33800000.0
2006-09-15 14:59:00,221.237,221.282,221.234,221.276,50200000.0
2006-09-15 15:00:00,221.268,221.27,221.239,221.255,28300000.0
2006-09-15 15:01:00,221.26,221.282,221.253,221.272,29500000.0
2006-09-15 15:02:00,221.257,221.257,221.204,221.243,34800000.0
2006-09-15 15:03:00,221.242,221.259,221.199,221.21,59400000.0
2006-09-15 15:04:00,221.208,221.232,221.189,221.232,17300000.0
2006-09-15 15:05:00,221.225,221.238,221.205,221.205,50500000.0
2006-09-15 15:06:00,221.205,221.218,221.195,221.205,51200000.0
2006-09-15 15:07:00,221.235,221.235,221.173,221.173,68399999.0
2006-09-15 15:08:00,221.166,221.166,221.141,221.141,28500000.0
2006-09-15 15:09:00,221.121,221.134,221.108,221.108,37100000.0
2006-09-15 15:10:00,221.094,221.116,221.094,221.108,46800001.0
2006-09-15 15:11:00,221.076,221.114,221.064,221.072,46500000.0
2006-09-15 15:12:00,221.058,221.058,221.028,221.028,57700000.0
2006-09-15 15:13:00,221.001,221.066,221.0,221.027,50600000.0
2006-09-15 15:14:00,221.019,221.019,220.99,220.99,61300000.0
2006-09-15 15:15:00,220.973,221.054,220.966,221.054,24400000.0
2006-09-15 15:16:00,221.064,221.073,221.06,221.073,44100000.0
2006-09-15 15:17:00,221.074,221.079,221.045,221.076,27300000.0
2006-09-15 15:18:00,221.086,221.101,221.018,221.038,33400000.0
2006-09-15 15:19:00,221.041,221.058,220.985,221.058,26800000.0
2006-09-15 15:20:00,221.04,221.161,221.04,221.161,25800000.0
2006-09-15 15:21:00,221.126,221.149,221.122,221.125,49400000.0
2006-09-15 15:22:00,221.1,221.143,221.1,221.135,52600000.0
2006-09-15 15:23:00,221.127,221.127,221.104,221.106,41800000.0
2006-09-15 15:24:00,221.121,221.121,221.053,221.07,47500001.0
2006-09-15 15:25:00,221.084,221.085,221.054,221.064,38300000.0
2006-09-15 15:26:00,221.05,221.062,221.037,221.058,62600000.0
2006-09-15 15:27:00,221.041,221.041,221.011,221.013,28400000.0
2006-09-15 15:28:00,221.005,221.031,220.992,221.03,41600000.0
2006-09-15 15:29:00,221.021,221.022,220.986,220.986,76900000.0
2006-09-15 15:30:00,220.982,220.982,220.95,220.95,53000000.0
2006-09-15 15:31:00,220.93,220.931,220.882,220.888,66200000.0
2006-09-15 15:32:00,220.875,220.884,220.832,220.863,92500001.0
2006-09-15 15:33:00,220.851,220.888,220.832,220.84,44300000.0
2006-09-15 15:34:00,220.833,220.875,220.816,220.87,30200000.0
2006-09-15 15:35:00,220.865,220.871,220.836,220.836,50600000.0
2006-09-15 15:36:00,220.875,220.875,220.819,220.847,34900000.0
2006-09-15 15:37:00,220.852,220.852,220.799,220.841,48200000.0
2006-09-15 15:38:00,220.833,220.841,220.816,220.824,40700000.0
2006-09-15 15:39:00,220.857,220.861,220.831,220.84,60000000.0
2006-09-15 15:40:00,220.851,220.866,220.815,220.827,55499999.0
2006-09-15 15:41:00,220.821,220.828,220.79,220.815,74400001.0
2006-09-15 15:42:00,220.83,220.85,220.798,220.85,48700000.0
2006-09-15 15:43:00,220.878,220.89,220.864,220.873,40400000.0
2006-09-15 15:44:00,220.869,220.869,220.814,220.817,22000000.0
2006-09-15 15:45:00,220.805,220.83,220.795,220.795,48299999.0
2006-09-15 15:46:00,220.818,220.855,220.81,220.847,18700000.0
2006-09-15 15:47:00,220.833,220.856,220.825,220.841,96300000.0
2006-09-15 15:48:00,220.868,220.876,220.857,220.874,30200000.0
2006-09-15 15:49:00,220.857,220.86,220.798,220.829,49300000.0
2006-09-15 15:50:00,220.827,220.84,220.806,220.837,52700000.0
2006-09-15 15:51:00,220.836,220.843,220.789,220.815,66200000.0
2006-09-15 15:52:00,220.803,220.822,220.789,220.793,97600000.0
2006-09-15 15:53:00,220.796,220.852,220.796,220.831,59300001.0
2006-09-15 15:54:00,220.823,220.84,220.814,220.84,63000000.0
2006-09-15 15:55:00,220.862,220.876,220.844,220.847,38200000.0
2006-09-15 15:56:00,220.845,220.845,220.775,220.775,51999999.0
2006-09-15 15:57:00,220.755,220.76,220.675,220.675,51400000.0
2006-09-15 15:58:00,220.713,220.732,220.708,220.728,23100000.0
2006-09-15 15:59:00,220.759,220.764,220.717,220.717,14100000.0
2006-09-15 16:00:00,220.724,220.75,220.719,220.727,41300000.0
2006-09-15 16:01:00,220.723,220.736,220.705,220.736,43500000.0
2006-09-15 16:02:00,220.717,220.755,220.717,220.742,32500000.0
2006-09-15 16:03:00,220.738,220.748,220.73,220.737,75400000.0
2006-09-15 16:04:00,220.747,220.756,220.719,220.719,38600000.0
2006-09-15 16:05:00,220.705,220.734,220.701,220.716,84300001.0
2006-09-15 16:06:00,220.721,220.733,220.7,220.7,68300000.0
2006-09-15 16:07:00,220.699,220.729,220.67,220.67,59000001.0
2006-09-15 16:08:00,220.663,220.702,220.663,220.702,45100001.0
2006-09-15 16:09:00,220.683,220.714,220.683,220.691,23400000.0
2006-09-15 16:10:00,220.667,220.683,220.653,220.683,37900000.0
2006-09-15 16:11:00,220.669,220.669,220.648,220.653,37300000.0
2006-09-15 16:12:00,220.659,220.662,220.636,220.655,40600000.0
2006-09-15 16:13:00,220.645,220.651,220.558,220.586,46300000.0
2006-09-15 16:14:00,220.602,220.626,220.602,220.623,42500000.0
2006-09-15 16:15:00,220.633,220.635,220.609,220.612,43000000.0
2006-09-15 16:16:00,220.607,220.617,220.599,220.599,14900000.0
2006-09-15 16:17:00,220.582,220.602,220.581,220.595,35500000.0
2006-09-15 16:18:00,220.577,220.577,220.486,220.486,34900000.0
2006-09-15 16:19:00,220.509,220.514,220.469,220.481,74899999.0
2006-09-15 16:20:00,220.481,220.502,220.468,220.487,65999999.0
2006-09-15 16:21:00,220.521,220.528,220.492,220.492,51099999.0
2006-09-15 16:22:00,220.512,220.542,220.512,220.542,58700000.0
2006-09-15 16:23:00,220.561,220.563,220.522,220.522,71000000.0
2006-09-15 16:24:00,220.494,220.528,220.415,220.463,46200001.0
2006-09-15 16:25:00,220.397,220.397,220.253,220.31,65100001.0
2006-09-15 16:26:00,220.385,220.4,220.364,220.391,56000000.0
2006-09-15 16:27:00,220.407,220.408,220.367,220.378,51200000.0
2006-09-15 16:28:00,220.413,220.433,220.368,220.385,29800000.0
2006-09-15 16:29:00,220.39,220.472,220.384,220.472,60299999.0
2006-09-15 16:30:00,220.452,220.484,220.403,220.403,48600000.0
2006-09-15 16:31:00,220.457,220.475,220.429,220.463,64400000.0
2006-09-15 16:32:00,220.484,220.501,220.442,220.442,45700000.0
2006-09-15 16:33:00,220.445,220.472,220.445,220.464,14100000.0
2006-09-15 16:34:00,220.463,220.508,220.463,220.508,20300000.0
2006-09-15 16:35:00,220.525,220.645,220.525,220.645,50300000.0
2006-09-15 16:36:00,220.659,220.659,220.579,220.592,37700000.0
2006-09-15 16:37:00,220.601,220.696,220.591,220.696,64000000.0
2006-09-15 16:38:00,220.721,220.744,220.719,220.719,45100000.0
2006-09-15 16:39:00,220.742,220.756,220.702,220.729,21700000.0
2006-09-15 16:40:00,220.736,220.751,220.714,220.719,64199999.0
2006-09-15 16:41:00,220.735,220.735,220.7,220.705,50900000.0
2006-09-15 16:42:00,220.726,220.73,220.682,220.693,33900000.0
2006-09-15 16:43:00,220.688,220.688,220.66,220.664,50800000.0
2006-09-15 16:44:00,220.686,220.693,220.66,220.669,51600000.0
2006-09-15 16:45:00,220.669,220.683,220.639,220.667,109900001.0
2006-09-15 16:46:00,220.635,220.653,220.63,220.63,64500001.0
2006-09-15 16:47:00,220.621,220.65,220.618,220.618,70400001.0
2006-09-15 16:48:00,220.607,220.611,220.549,220.57,49100000.0
2006-09-15 16:49:00,220.607,220.631,220.593,220.631,36100000.0
2006-09-15 16:50:00,220.616,220.64,220.612,220.624,22000000.0
2006-09-15 16:51:00,220.629,220.629,220.599,220.627,43900000.0
2006-09-15 16:52:00,220.603,220.637,220.591,220.611,46499999.0
2006-09-15 16:53:00,220.599,220.62,220.583,220.583,77700000.0
2006-09-15 16:54:00,220.587,220.61,220.584,220.607,45600000.0
2006-09-15 16:55:00,220.595,220.616,220.588,220.616,103900001.0
2006-09-15 16:56:00,220.632,220.632,220.603,220.626,48700001.0
2006-09-15 16:57:00,220.624,220.641,220.604,220.641,44200000.0
2006-09-15 16:58:00,220.692,220.77,220.692,220.77,81800001.0
2006-09-15 16:59:00,220.808,220.88,220.808,220.822,32600000.0
2006-09-15 17:00:00,220.786,220.933,220.786,220.933,57800000.0
2006-09-15 17:01:00,220.947,220.97,220.927,220.97,76599999.0
2006-09-15 17:02:00,220.997,221.051,220.992,221.051,85400001.0
2006-09-15 17:03:00,221.025,221.025,220.979,220.979,74100000.0
2006-09-15 17:04:00,220.979,220.979,220.918,220.925,32400000.0
2006-09-15 17:05:00,220.928,220.956,220.927,220.927,56300000.0
2006-09-15 17:06:00,220.956,220.959,220.942,220.951,25200000.0
2006-09-15 17:07:00,220.905,220.922,220.881,220.904,34200000.0
2006-09-15 17:08:00,220.904,220.917,220.888,220.9,74700001.0
2006-09-15 17:09:00,220.892,220.909,220.88,220.895,43799999.0
2006-09-15 17:10:00,220.912,220.919,220.897,220.904,36100000.0
2006-09-15 17:11:00,220.903,220.941,220.903,220.917,62300000.0
2006-09-15 17:12:00,220.91,220.931,220.91,220.916,70900001.0
2006-09-15 17:13:00,220.927,220.951,220.907,220.941,63100000.0
2006-09-15 17:14:00,220.944,220.982,220.929,220.982,48000000.0
2006-09-15 17:15:00,221.0,221.0,220.956,220.972,71400000.0
2006-09-15 17:16:00,220.953,220.988,220.953,220.975,59100000.0
2006-09-15 17:17:00,220.977,221.004,220.958,220.959,38300000.0
2006-09-15 17:18:00,220.945,220.958,220.913,220.94,50700000.0
2006-09-15 17:19:00,220.964,220.978,220.939,220.966,64000000.0
2006-09-15 17:20:00,220.951,220.972,220.945,220.945,40400000.0
2006-09-15 17:21:00,220.944,220.956,220.936,220.948,68799999.0
2006-09-15 17:22:00,220.931,220.937,220.921,220.93,32800000.0
2006-09-15 17:23:00,220.928,220.947,220.901,220.945,46799999.0
2006-09-15 17:24:00,220.958,220.966,220.936,220.936,30700000.0
2006-09-15 17:25:00,220.906,220.929,220.881,220.921,42700000.0
2006-09-15 17:26:00,220.918,220.918,220.838,220.895,40300000.0
2006-09-15 17:27:00,220.9,220.912,220.9,220.912,61700000.0
2006-09-15 17:28:00,220.912,220.912,220.892,220.892,47200000.0
2006-09-15 17:29:00,220.894,220.894,220.844,220.873,53700000.0
2006-09-15 17:30:00,220.863,220.881,220.855,220.863,59199999.0
2006-09-15 17:31:00,220.875,220.894,220.863,220.865,66000000.0
2006-09-15 17:32:00,220.88,220.915,220.868,220.915,35400000.0
2006-09-15 17:33:00,220.933,220.947,220.888,220.898,38400000.0
2006-09-15 17:34:00,220.883,220.887,220.855,220.887,30300000.0
2006-09-15 17:35:00,220.886,220.901,220.865,220.888,29800000.0
2006-09-15 17:36:00,220.873,220.912,220.853,220.884,51500000.0
2006-09-15 17:37:00,220.86,220.905,220.86,220.905,79000000.0
2006-09-15 17:38:00,220.876,220.905,220.876,220.902,75000000.0
2006-09-15 17:39:00,220.89,220.897,220.871,220.897,26100000.0
2006-09-15 17:40:00,220.884,220.884,220.811,220.811,23500000.0
2006-09-15 17:41:00,220.848,220.85,220.82,220.82,54700000.0
2006-09-15 17:42:00,220.81,220.81,220.775,220.791,40600000.0
2006-09-15 17:43:00,220.792,220.806,220.783,220.798,67300000.0
2006-09-15 17:44:00,220.796,220.83,220.794,220.814,56600000.0
2006-09-15 17:45:00,220.858,220.869,220.797,220.864,34400000.0
2006-09-15 17:46:00,220.893,220.913,220.872,220.883,63100000.0
2006-09-15 17:47:00,220.912,220.912,220.889,220.89,46800000.0
2006-09-15 17:48:00,220.905,220.936,220.904,220.934,42600000.0
2006-09-15 17:49:00,220.962,220.962,220.921,220.94,43200000.0
2006-09-15 17:50:00,220.948,220.968,220.938,220.968,69700001.0
2006-09-15 17:51:00,220.959,220.977,220.923,220.948,20300000.0
2006-09-15 17:52:00,220.962,220.987,220.959,220.987,56200001.0
2006-09-15 17:53:00,220.97,220.981,220.97,220.972,39000000.0
2006-09-15 17:54:00,220.961,220.968,220.923,220.936,32400000.0
2006-09-15 17:55:00,220.937,220.969,220.928,220.969,51400002.0
2006-09-15 17:56:00,220.971,220.996,220.955,220.955,49700000.0
2006-09-15 17:57:00,220.938,220.962,220.936,220.962,53500001.0
2006-09-15 17:58:00,220.968,221.001,220.964,220.981,102800001.0
2006-09-15 17:59:00,220.985,221.029,220.961,221.029,89000000.0
2006-09-15 18:00:00,221.046,221.065,221.027,221.049,62699999.0
2006-09-15 18:01:00,221.062,221.062,220.996,221.013,531300002.0
2006-09-15 18:02:00,221.002,221.013,220.981,220.993,874600001.0
2006-09-15 18:03:00,220.996,221.018,220.972,220.979,627199999.0
2006-09-15 18:04:00,220.985,220.991,220.948,220.991,448600001.0
2006-09-15 18:05:00,220.999,221.03,220.93,220.955,759300003.0
2006-09-15 18:06:00,220.966,221.006,220.966,220.991,638500001.0
2006-09-15 18:07:00,220.995,221.043,220.962,220.962,760500001.0
2006-09-15 18:08:00,220.957,220.983,220.942,220.982,554100001.0
2006-09-15 18:09:00,220.972,220.977,220.926,220.97,436400001.0
2006-09-15 18:10:00,220.976,221.006,220.973,220.995,476999999.0
2006-09-15 18:11:00,220.995,221.025,220.988,221.0,368799998.0
2006-09-15 18:12:00,221.003,221.038,221.003,221.038,292299999.0
2006-09-15 18:13:00,221.048,221.09,221.048,221.059,534400001.0
2006-09-15 18:14:00,221.071,221.082,221.045,221.051,518399999.0
2006-09-15 18:15:00,221.068,221.083,221.04,221.064,725199997.0
2006-09-15 18:16:00,221.073,221.096,221.052,221.069,614199999.0
2006-09-15 18:17:00,221.03,221.058,221.019,221.035,254400000.0
2006-09-15 18:18:00,221.042,221.081,221.032,221.067,346300001.0
2006-09-15 18:19:00,221.074,221.104,221.051,221.07,486200001.0
2006-09-15 18:20:00,221.061,221.073,221.01,221.053,551999999.0
2006-09-15 18:21:00,221.046,221.06,221.025,221.033,511799999.0
2006-09-15 18:22:00,221.029,221.059,221.023,221.044,572299999.0
2006-09-15 18:23:00,221.045,221.061,221.021,221.046,678100001.0
2006-09-15 18:24:00,221.036,221.05,221.001,221.009,644700001.0
2006-09-15 18:25:00,221.011,221.035,220.971,221.0,481200000.0
2006-09-15 18:26:00,221.005,221.013,220.986,220.997,368300000.0
2006-09-15 18:27:00,220.996,221.015,220.977,220.985,388300002.0
2006-09-15 18:28:00,220.982,220.998,220.963,220.975,390199998.0
2006-09-15 18:29:00,220.982,221.007,220.969,220.991,527900002.0
2006-09-15 18:30:00,221.001,221.029,220.993,221.029,363600000.0
2006-09-15 18:31:00,221.044,221.053,220.997,220.999,428600001.0
2006-09-15 18:32:00,220.99,221.024,220.978,221.009,485900001.0
2006-09-15 18:33:00,221.013,221.053,220.991,221.029,429899999.0
2006-09-15 18:34:00,221.052,221.094,221.015,221.081,538999999.0
2006-09-15 18:35:00,221.094,221.137,221.078,221.13,394600001.0
2006-09-15 18:36:00,221.147,221.209,221.147,221.209,283800003.0
2006-09-15 18:37:00,221.248,221.299,221.238,221.289,200400002.0
2006-09-15 18:38:00,221.298,221.304,221.251,221.272,161100000.0
2006-09-15 18:39:00,221.261,221.277,221.244,221.253,125099998.0
2006-09-15 18:40:00,221.238,221.256,221.225,221.225,327000001.0
2006-09-15 18:41:00,221.202,221.219,221.181,221.195,218000000.0
2006-09-15 18:42:00,221.192,221.212,221.183,221.203,193500000.0
2006-09-15 18:43:00,221.207,221.248,221.207,221.247,127800000.0
2006-09-15 18:44:00,221.246,221.246,221.191,221.205,315600003.0
2006-09-15 18:45:00,221.214,221.259,221.214,221.249,194199999.0
2006-09-15 18:46:00,221.242,221.336,221.242,221.336,250399997.0
2006-09-15 18:47:00,221.347,221.374,221.347,221.355,95100000.0
2006-09-15 18:48:00,221.348,221.376,221.333,221.345,98700001.0
2006-09-15 18:49:00,221.335,221.386,221.335,221.375,165200000.0
2006-09-15 18:50:00,221.39,221.404,221.36,221.404,222300001.0
2006-09-15 18:51:00,221.399,221.417,221.372,221.417,201500000.0
2006-09-15 18:52:00,221.434,221.452,221.407,221.407,312899999.0
2006-09-15 18:53:00,221.443,221.443,221.358,221.362,190600000.0
2006-09-15 18:54:00,221.37,221.445,221.367,221.387,157500001.0
2006-09-15 18:55:00,221.387,221.408,221.348,221.382,250599998.0
2006-09-15 18:56:00,221.405,221.413,221.4,221.4,48300000.0
2006-09-15 18:57:00,221.39,221.396,221.357,221.377,259200002.0
2006-09-15 18:58:00,221.376,221.395,221.352,221.392,343599999.0
2006-09-15 18:59:00,221.388,221.395,221.353,221.383,279800000.0
2006-09-15 19:00:00,221.381,221.416,221.381,221.391,125700001.0
2006-09-15 19:01:00,221.376,221.39,221.353,221.353,99000000.0
2006-09-15 19:02:00,221.358,221.38,221.351,221.365,212100000.0
2006-09-15 19:03:00,221.358,221.376,221.351,221.36,347800001.0
2006-09-15 19:04:00,221.336,221.338,221.304,221.32,144700000.0
2006-09-15 19:05:00,221.302,221.302,221.254,221.273,141900001.0
2006-09-15 19:06:00,221.274,221.313,221.273,221.297,397899999.0
2006-09-15 19:07:00,221.305,221.332,221.29,221.294,304500002.0
2006-09-15 19:08:00,221.297,221.337,221.291,221.291,381599998.0
2006-09-15 19:09:00,221.248,221.282,221.248,221.278,149099999.0
2006-09-15 19:10:00,221.285,221.287,221.253,221.286,183600001.0
2006-09-15 19:11:00,221.28,221.292,221.264,221.292,42000000.0
2006-09-15 19:12:00,221.307,221.375,221.307,221.355,59800000.0
2006-09-15 19:13:00,221.356,221.365,221.336,221.365,172800001.0
2006-09-15 19:14:00,221.385,221.449,221.372,221.418,255699998.0
2006-09-15 19:15:00,221.428,221.434,221.408,221.429,267699999.0
2006-09-15 19:16:00,221.439,221.453,221.411,221.411,45399999.0
2006-09-15 19:17:00,221.425,221.465,221.425,221.461,116000000.0
2006-09-15 19:18:00,221.458,221.496,221.448,221.448,164800000.0
2006-09-15 19:19:00,221.446,221.475,221.397,221.438,135300000.0
2006-09-15 19:20:00,221.435,221.435,221.404,221.405,112400000.0
2006-09-15 19:21:00,221.418,221.428,221.381,221.381,150000001.0
2006-09-15 19:22:00,221.37,221.387,221.324,221.346,107700001.0
2006-09-15 19:23:00,221.338,221.39,221.291,221.291,376100001.0
2006-09-15 19:24:00,221.295,221.377,221.287,221.377,119499999.0
2006-09-15 19:25:00,221.385,221.413,221.369,221.392,205599998.0
2006-09-15 19:26:00,221.397,221.403,221.36,221.37,423100001.0
2006-09-15 19:27:00,221.354,221.369,221.303,221.36,290599999.0
2006-09-15 19:28:00,221.375,221.398,221.351,221.398,190200001.0
2006-09-15 19:29:00,221.387,221.387,221.344,221.366,86800000.0
2006-09-15 19:30:00,221.352,221.353,221.324,221.338,241300001.0
2006-09-15 19:31:00,221.324,221.385,221.324,221.385,173300001.0
2006-09-15 19:32:00,221.363,221.394,221.362,221.364,295700000.0
2006-09-15 19:33:00,221.352,221.352,221.308,221.352,195700001.0
2006-09-15 19:34:00,221.341,221.367,221.329,221.349,215600002.0
2006-09-15 19:35:00,221.349,221.379,221.342,221.342,265900001.0
2006-09-15 19:36:00,221.356,221.361,221.33,221.34,250900002.0
2006-09-15 19:37:00,221.342,221.342,221.297,221.32,87699999.0
2006-09-15 19:38:00,221.342,221.358,221.324,221.349,190900000.0
2006-09-15 19:39:00,221.337,221.351,221.28,221.28,186300000.0
2006-09-15 19:40:00,221.308,221.339,221.287,221.323,227299999.0
2006-09-15 19:41:00,221.346,221.346,221.322,221.322,314400001.0
2006-09-15 19:42:00,221.324,221.336,221.31,221.336,181400000.0
2006-09-15 19:43:00,221.325,221.334,221.28,221.28,80500000.0
2006-09-15 19:44:00,221.258,221.258,221.194,221.194,196000002.0
2006-09-15 19:45:00,221.192,221.222,221.183,221.222,143999999.0
2006-09-15 19:46:00,221.245,221.257,221.202,221.202,146800000.0
2006-09-15 19:47:00,221.203,221.246,221.203,221.235,109500001.0
2006-09-15 19:48:00,221.198,221.338,221.198,221.338,187799999.0
2006-09-15 19:49:00,221.334,221.334,221.29,221.304,170000000.0
2006-09-15 19:50:00,221.32,221.339,221.318,221.325,165800001.0
2006-09-15 19:51:00,221.33,221.334,221.295,221.318,126599999.0
2006-09-15 19:52:00,221.326,221.326,221.269,221.295,123700000.0
2006-09-15 19:53:00,221.289,221.3,221.25,221.282,134799999.0
2006-09-15 19:54:00,221.285,221.331,221.285,221.302,167700000.0
2006-09-15 19:55:00,221.301,221.318,221.299,221.305,105600001.0
2006-09-15 19:56:00,221.32,221.327,221.301,221.317,137599999.0
2006-09-15 19:57:00,221.322,221.334,221.309,221.311,115300000.0
2006-09-15 19:58:00,221.315,221.323,221.282,221.282,348100001.0
2006-09-15 19:59:00,221.293,221.313,221.293,221.303,166100000.0
2006-09-15 20:00:00,221.308,221.309,221.294,221.297,71200000.0
2006-09-15 20:01:00,221.307,221.32,221.281,221.289,113600000.0
2006-09-15 20:02:00,221.285,221.303,221.268,221.299,130500001.0
2006-09-15 20:03:00,221.278,221.299,221.254,221.296,126700000.0
2006-09-15 20:04:00,221.299,221.305,221.294,221.296,154700000.0
2006-09-15 20:05:00,221.287,221.288,221.25,221.275,114800000.0
2006-09-15 20:06:00,221.269,221.269,221.216,221.22,167800000.0
2006-09-15 20:07:00,221.276,221.277,221.258,221.275,120900000.0
2006-09-15 20:08:00,221.271,221.272,221.216,221.216,172200001.0
2006-09-15 20:09:00,221.215,221.229,221.196,221.225,138000001.0
2006-09-15 20:10:00,221.211,221.235,221.187,221.225,163899998.0
2006-09-15 20:11:00,221.227,221.227,221.192,221.2,260300001.0
2006-09-15 20:12:00,221.196,221.215,221.175,221.207,513400000.0
2006-09-15 20:13:00,221.221,221.221,221.189,221.189,179000000.0
2006-09-15 20:14:00,221.157,221.172,221.135,221.135,164400000.0
2006-09-15 20:15:00,221.134,221.16,221.122,221.147,328300000.0
2006-09-15 20:16:00,221.161,221.221,221.161,221.208,222600000.0
2006-09-15 20:17:00,221.218,221.253,221.218,221.238,31800000.0
2006-09-15 20:18:00,221.227,221.227,221.191,221.195,133899999.0
2006-09-15 20:19:00,221.182,221.189,221.161,221.161,120300000.0
2006-09-15 20:20:00,221.159,221.173,221.139,221.169,337500001.0
2006-09-15 20:21:00,221.194,221.233,221.194,221.216,149500000.0
2006-09-15 20:22:00,221.226,221.236,221.205,221.231,195400001.0
2006-09-15 20:23:00,221.227,221.227,221.197,221.225,179199999.0
2006-09-15 20:24:00,221.225,221.236,221.195,221.195,127600000.0
2006-09-15 20:25:00,221.19,221.205,221.155,221.155,286300000.0
2006-09-15 20:26:00,221.161,221.183,221.157,221.18,363999996.0
2006-09-15 20:27:00,221.189,221.219,221.175,221.18,204499999.0
2006-09-15 20:28:00,221.162,221.172,221.124,221.125,340500000.0
2006-09-15 20:29:00,221.133,221.168,221.133,221.144,523100004.0
2006-09-15 20:30:00,221.162,221.172,221.149,221.154,469800001.0
2006-09-15 20:31:00,221.157,221.183,221.133,221.177,496399997.0
2006-09-15 20:32:00,221.18,221.197,221.139,221.191,496799999.0
2006-09-15 20:33:00,221.192,221.207,221.177,221.194,206900000.0
2006-09-15 20:34:00,221.172,221.172,221.136,221.165,142399998.0
2006-09-15 20:35:00,221.166,221.17,221.131,221.152,151000000.0
2006-09-15 20:36:00,221.15,221.168,221.149,221.159,100600000.0
2006-09-15 20:37:00,221.136,221.161,221.113,221.161,76700000.0
2006-09-15 20:38:00,221.143,221.159,221.115,221.121,297200000.0
2006-09-15 20:39:00,221.149,221.156,221.111,221.134,199300000.0
2006-09-15 20:40:00,221.127,221.141,221.086,221.135,371499996.0
2006-09-15 20:41:00,221.144,221.178,221.13,221.173,197800000.0
2006-09-15 20:42:00,221.17,221.193,221.147,221.175,232299999.0
2006-09-15 20:43:00,221.168,221.175,221.134,221.175,320900002.0
2006-09-15 20:44:00,221.159,221.159,221.118,221.139,432100003.0
2006-09-15 20:45:00,221.137,221.159,221.091,221.091,204799999.0
2006-09-15 20:46:00,221.139,221.173,221.139,221.166,170700000.0
2006-09-15 20:47:00,221.154,221.154,221.077,221.077,223599998.0
2006-09-15 20:48:00,221.085,221.095,221.072,221.072,235300000.0
2006-09-15 20:49:00,221.083,221.086,221.048,221.067,197400001.0
2006-09-15 20:50:00,221.063,221.093,221.062,221.078,295100000.0
2006-09-15 20:51:00,221.066,221.066,221.018,221.043,138700000.0
2006-09-15 20:52:00,221.038,221.052,221.001,221.01,129400000.0
2006-09-15 20:53:00,221.039,221.062,221.028,221.028,255599999.0
2006-09-15 20:54:00,220.993,221.029,220.987,221.02,133700000.0
2006-09-15 20:55:00,221.02,221.028,220.97,220.98,237000000.0
2006-09-15 20:56:00,220.994,221.013,220.959,220.959,220000000.0
2006-09-15 20:57:00,220.956,220.989,220.956,220.983,408599999.0
2006-09-15 20:58:00,220.992,221.003,220.946,220.963,364699999.0
2006-09-15 20:59:00,220.967,220.974,220.945,220.972,384999999.0
2006-09-15 21:00:00,220.968,220.971,220.931,220.945,435299999.0
2006-09-15 21:01:00,220.95,220.954,220.906,220.906,425900002.0
2006-09-15 21:02:00,220.938,220.954,220.908,220.93,225999998.0
2006-09-15 21:03:00,220.949,220.962,220.92,220.929,310599998.0
2006-09-15 21:04:00,220.937,220.943,220.929,220.933,72100000.0
2006-09-15 21:05:00,220.937,220.967,220.89,220.953,140900001.0
2006-09-15 21:06:00,220.962,220.971,220.91,220.939,139900001.0
2006-09-15 21:07:00,220.978,220.997,220.96,220.986,245099999.0
2006-09-15 21:08:00,221.003,221.033,221.003,221.02,152900001.0
2006-09-15 21:09:00,221.027,221.048,220.995,221.019,87300000.0
2006-09-15 21:10:00,221.034,221.047,221.003,221.026,141200002.0
2006-09-15 21:11:00,221.03,221.06,221.004,221.004,91600002.0
2006-09-15 21:12:00,220.997,221.017,220.997,221.016,87400000.0
2006-09-15 21:13:00,221.015,221.015,220.948,220.958,170700000.0
2006-09-15 21:14:00,220.965,221.006,220.947,220.947,305000000.0
2006-09-15 21:15:00,220.991,221.015,220.987,220.992,315899995.0
2006-09-15 21:16:00,221.014,221.014,220.963,221.003,73900000.0
2006-09-15 21:17:00,221.008,221.008,220.954,220.954,238499999.0
2006-09-15 21:18:00,220.996,221.005,220.978,220.99,132400000.0
2006-09-15 21:19:00,220.963,221.001,220.941,220.982,203300001.0
2006-09-15 21:20:00,220.975,220.975,220.926,220.942,239599999.0
2006-09-15 21:21:00,220.965,220.97,220.946,220.96,242900002.0
2006-09-15 21:22:00,220.956,220.973,220.914,220.956,224500000.0
2006-09-15 21:23:00,220.945,220.945,220.905,220.937,142700000.0
2006-09-15 21:24:00,220.931,220.956,220.917,220.934,188100000.0
2006-09-15 21:25:00,220.967,220.991,220.918,220.991,316100000.0
2006-09-15 21:26:00,221.014,221.116,221.014,221.078,115400000.0
2006-09-15 21:27:00,221.075,221.075,220.995,221.041,153200001.0
2006-09-15 21:28:00,221.064,221.142,221.046,221.142,156800000.0
2006-09-15 21:29:00,221.12,221.13,221.091,221.104,97000002.0
2006-09-15 21:30:00,221.086,221.143,221.061,221.143,111200000.0
2006-09-15 21:31:00,221.139,221.176,221.139,221.159,75700000.0
2006-09-15 21:32:00,221.16,221.17,221.153,221.169,99199999.0
2006-09-15 21:33:00,221.163,221.163,221.115,221.148,162699999.0
2006-09-15 21:34:00,221.134,221.138,221.086,221.12,153099999.0
2006-09-15 21:35:00,221.11,221.121,221.105,221.115,33900000.0
2006-09-15 21:36:00,221.118,221.148,221.11,221.148,92300000.0
2006-09-15 21:37:00,221.15,221.18,221.15,221.175,137300000.0
2006-09-15 21:38:00,221.181,221.182,221.157,221.158,72700001.0
2006-09-15 21:39:00,221.136,221.193,221.131,221.193,68200001.0
2006-09-15 21:40:00,221.206,221.21,221.191,221.2,52500000.0
2006-09-15 21:41:00,221.201,221.218,221.194,221.202,56600000.0
2006-09-15 21:42:00,221.228,221.228,221.17,221.179,169100000.0
2006-09-15 21:43:00,221.168,221.184,221.149,221.16,37400000.0
2006-09-15 21:44:00,221.146,221.173,221.115,221.155,232600001.0
2006-09-15 21:45:00,221.161,221.166,221.129,221.166,75800000.0
2006-09-15 21:46:00,221.186,221.188,221.131,221.173,125100001.0
2006-09-15 21:47:00,221.19,221.194,221.168,221.18,58000000.0
2006-09-15 21:48:00,221.17,221.189,221.12,221.172,92599999.0
2006-09-15 21:49:00,221.158,221.164,221.129,221.129,66800000.0
2006-09-15 21:50:00,221.115,221.119,221.07,221.07,74700002.0
2006-09-15 21:51:00,221.072,221.102,221.069,221.083,109700001.0
2006-09-15 21:52:00,221.104,221.104,221.029,221.035,38100000.0
2006-09-15 21:53:00,221.059,221.059,221.01,221.042,58500001.0
2006-09-15 21:54:00,221.04,221.045,221.023,221.037,78500001.0
2006-09-15 21:55:00,221.028,221.042,221.028,221.042,101099999.0
2006-09-15 21:56:00,221.055,221.064,221.012,221.019,76300001.0
2006-09-15 21:57:00,221.017,221.029,220.996,221.029,40400000.0
2006-09-15 21:58:00,221.0,221.066,220.988,221.057,51399999.0
2006-09-15 21:59:00,221.063,221.063,220.996,220.996,137800000.0
2006-09-15 22:00:00,221.01,221.039,220.995,220.995,208400000.0
2006-09-15 22:01:00,221.001,221.013,220.985,221.006,167600001.0
2006-09-15 22:02:00,220.994,221.036,220.991,221.014,247000000.0
2006-09-15 22:03:00,221.023,221.043,221.015,221.033,73599999.0
2006-09-15 22:04:00,221.038,221.067,221.02,221.054,128800001.0
2006-09-15 22:05:00,221.047,221.047,221.0,221.016,63100000.0
2006-09-15 22:06:00,220.975,221.063,220.975,221.063,57600000.0
2006-09-15 22:07:00,221.063,221.077,221.06,221.077,91700001.0
2006-09-15 22:08:00,221.075,221.084,221.06,221.07,80000000.0
2006-09-15 22:09:00,221.075,221.088,221.064,221.074,30300000.0
2006-09-15 22:10:00,221.076,221.104,221.067,221.078,53800000.0
2006-09-15 22:11:00,221.063,221.063,221.01,221.01,61700000.0
2006-09-15 22:12:00,220.992,221.009,220.975,221.009,63800000.0
2006-09-15 22:13:00,221.0,221.0,220.972,220.993,35800000.0
2006-09-15 22:14:00,220.988,220.988,220.964,220.982,40300000.0
2006-09-15 22:15:00,220.967,220.974,220.927,220.951,154199999.0
2006-09-15 22:16:00,220.949,220.977,220.935,220.967,221499999.0
2006-09-15 22:17:00,220.979,220.984,220.957,220.982,66600000.0
2006-09-15 22:18:00,220.966,220.99,220.96,220.976,90699999.0
2006-09-15 22:19:00,220.995,221.005,220.956,220.986,102500000.0
2006-09-15 22:20:00,221.0,221.012,220.98,221.012,47000000.0
2006-09-15 22:21:00,221.01,221.043,221.0,221.0,68200001.0
2006-09-15 22:22:00,220.985,221.025,220.985,221.012,67700000.0
2006-09-15 22:23:00,221.018,221.021,220.994,221.004,88700000.0
2006-09-15 22:24:00,221.02,221.022,220.983,221.022,81999999.0
2006-09-15 22:25:00,220.997,221.021,220.994,221.021,63000000.0
2006-09-15 22:26:00,221.008,221.04,221.008,221.036,40800000.0
2006-09-15 22:27:00,221.022,221.022,220.961,220.961,125499999.0
2006-09-15 22:28:00,220.957,220.977,220.957,220.967,33400000.0
2006-09-15 22:29:00,220.952,220.967,220.924,220.933,129800000.0
2006-09-15 22:30:00,220.943,220.959,220.934,220.959,51799999.0
2006-09-15 22:31:00,220.966,220.991,220.952,220.991,52800000.0
2006-09-15 22:32:00,221.001,221.01,220.969,220.969,97100000.0
2006-09-15 22:33:00,220.988,220.988,220.945,220.956,175100000.0
2006-09-15 22:34:00,220.958,220.981,220.95,220.95,281100001.0
2006-09-15 22:35:00,220.971,220.989,220.963,220.974,36700000.0
2006-09-15 22:36:00,220.961,220.979,220.936,220.97,126299998.0
2006-09-15 22:37:00,220.973,220.973,220.921,220.962,48700000.0
2006-09-15 22:38:00,220.974,220.974,220.951,220.951,45300000.0
2006-09-15 22:39:00,220.948,220.967,220.948,220.967,29000000.0
2006-09-15 22:40:00,220.975,221.003,220.964,220.972,86800000.0
2006-09-15 22:41:00,220.983,220.995,220.971,220.972,50300000.0
2006-09-15 22:42:00,220.934,220.972,220.929,220.965,53900000.0
2006-09-15 22:43:00,220.964,220.967,220.948,220.959,75399999.0
2006-09-15 22:44:00,220.959,220.971,220.939,220.942,103199999.0
2006-09-15 22:45:00,220.952,220.98,220.938,220.98,137600001.0
2006-09-15 22:46:00,220.985,221.008,220.985,221.008,65600000.0
2006-09-15 22:47:00,221.004,221.025,221.004,221.017,37700000.0
2006-09-15 22:48:00,220.997,221.033,220.977,221.033,119800000.0
2006-09-15 22:49:00,221.055,221.078,221.049,221.078,119799999.0
2006-09-15 22:50:00,221.1,221.145,221.076,221.145,59000000.0
2006-09-15 22:51:00,221.166,221.175,221.149,221.175,83300000.0
2006-09-15 22:52:00,221.167,221.169,221.093,221.093,43000000.0
2006-09-15 22:53:00,221.1,221.139,221.1,221.121,109100000.0
2006-09-15 22:54:00,221.101,221.105,221.076,221.105,74400000.0
2006-09-15 22:55:00,221.103,221.124,221.09,221.124,43600000.0
2006-09-15 22:56:00,221.117,221.135,221.103,221.124,63600000.0
2006-09-15 22:57:00,221.116,221.126,221.115,221.115,72000001.0
2006-09-15 22:58:00,221.087,221.093,221.06,221.068,78000001.0
2006-09-15 22:59:00,221.04,221.093,221.04,221.093,69300000.0
2006-09-17 23:00:00,220.58,220.592,220.532,220.532,43300000.0
2006-09-17 23:01:00,220.532,220.534,220.515,220.533,51400000.0
2006-09-17 23:02:00,220.53,220.53,220.512,220.525,52200001.0
2006-09-17 23:03:00,220.515,220.538,220.512,220.512,65600000.0
2006-09-17 23:04:00,220.502,220.502,220.301,220.301,43600000.0
2006-09-17 23:05:00,220.282,220.287,220.227,220.236,31000000.0
2006-09-17 23:06:00,220.45,220.731,220.174,220.199,64700000.0
2006-09-17 23:07:00,220.288,220.389,220.288,220.343,12500000.0
2006-09-17 23:08:00,220.356,220.382,220.327,220.376,48200000.0
2006-09-17 23:09:00,220.38,220.387,220.364,220.387,70300000.0
2006-09-17 23:10:00,220.387,220.394,220.375,220.38,30000000.0
2006-09-17 23:11:00,220.372,220.377,220.346,220.35,48900000.0
2006-09-17 23:12:00,220.307,220.369,220.285,220.369,33000000.0
2006-09-17 23:13:00,220.36,220.361,220.349,220.35,28400000.0
2006-09-17 23:14:00,220.335,220.386,220.321,220.38,65400000.0
2006-09-17 23:15:00,220.389,220.397,220.371,220.374,40900000.0
2006-09-17 23:16:00,220.387,220.424,220.387,220.403,57300001.0
2006-09-17 23:17:00,220.401,220.42,220.387,220.42,51800000.0
2006-09-17 23:18:00,220.41,220.41,220.385,220.385,56200000.0
2006-09-17 23:19:00,220.382,220.384,220.362,220.369,57900000.0
2006-09-17 23:20:00,220.277,220.431,220.277,220.431,61400000.0
2006-09-17 23:21:00,220.459,220.459,220.402,220.402,69500000.0
2006-09-17 23:22:00,220.421,220.421,220.345,220.345,53200000.0
2006-09-17 23:23:00,220.339,220.409,220.339,220.39,39300000.0
2006-09-17 23:24:00,220.39,220.433,220.376,220.422,32500000.0
2006-09-17 23:25:00,220.38,220.392,220.358,220.376,37900000.0
2006-09-17 23:26:00,220.392,220.411,220.382,220.397,23500000.0
2006-09-17 23:27:00,220.389,220.471,220.389,220.471,41000000.0
2006-09-17 23:28:00,220.455,220.478,220.441,220.441,95299999.0
2006-09-17 23:29:00,220.445,220.457,220.439,220.439,20100000.0
2006-09-17 23:30:00,220.482,220.482,220.399,220.399,56000000.0
2006-09-17 23:31:00,220.4,220.483,220.4,220.425,50300000.0
2006-09-17 23:32:00,220.464,220.477,220.33,220.33,21600000.0
2006-09-17 23:33:00,220.44,220.448,220.334,220.334,55600000.0
2006-09-17 23:34:00,220.46,220.509,220.407,220.498,48200000.0
2006-09-17 23:35:00,220.498,220.512,220.487,220.501,34300000.0
2006-09-17 23:36:00,220.39,220.456,220.356,220.356,50900000.0
2006-09-17 23:37:00,220.357,220.496,220.348,220.46,30700000.0
2006-09-17 23:38:00,220.502,220.586,220.502,220.518,36899999.0
2006-09-17 23:39:00,220.498,220.601,220.489,220.516,53800000.0
2006-09-17 23:40:00,220.488,220.512,220.477,220.512,53100000.0
2006-09-17 23:41:00,220.53,220.683,220.53,220.683,43300000.0
2006-09-17 23:42:00,220.515,220.666,220.509,220.577,58400000.0
2006-09-17 23:43:00,220.581,220.684,220.556,220.556,40400000.0
2006-09-17 23:44:00,220.505,220.687,220.505,220.678,59800000.0
2006-09-17 23:45:00,220.532,220.539,220.51,220.51,54400000.0
2006-09-17 23:46:00,220.627,220.67,220.577,220.67,29600000.0
2006-09-17 23:47:00,220.575,220.637,220.521,220.522,40700000.0
2006-09-17 23:48:00,220.664,220.664,220.51,220.511,28400000.0
2006-09-17 23:49:00,220.468,220.597,220.455,220.481,71000000.0
2006-09-17 23:50:00,220.512,220.619,220.512,220.619,52800000.0
2006-09-17 23:51:00,220.477,220.564,220.474,220.527,43200000.0
2006-09-17 23:52:00,220.477,220.534,220.466,220.466,33300000.0
2006-09-17 23:53:00,220.479,220.578,220.412,220.412,53100000.0
2006-09-17 23:54:00,220.393,220.505,220.379,220.451,42100000.0
2006-09-17 23:55:00,220.477,220.519,220.422,220.422,57400001.0
2006-09-17 23:56:00,220.592,220.592,220.459,220.568,45799999.0
2006-09-17 23:57:00,220.551,220.578,220.47,220.578,39500000.0
2006-09-17 23:58:00,220.445,220.513,220.445,220.504,56300000.0
2006-09-17 23:59:00,220.492,220.492,220.418,220.418,22000000.0
2006-09-18 00:00:00,220.438,220.438,220.404,220.431,40100000.0
2006-09-18 00:01:00,220.54,220.54,220.44,220.448,36900000.0
2006-09-18 00:02:00,220.468,220.505,220.465,220.465,21600000.0
2006-09-18 00:03:00,220.43,220.502,220.43,220.48,48400000.0
2006-09-18 00:04:00,220.517,220.575,220.482,220.486,36900000.0
2006-09-18 00:05:00,220.472,220.597,220.459,220.597,25200000.0
2006-09-18 00:06:00,220.451,220.581,220.451,220.474,75700000.0
2006-09-18 00:07:00,220.452,220.599,220.452,220.474,45400000.0
2006-09-18 00:08:00,220.486,220.629,220.486,220.53,52200000.0
2006-09-18 00:09:00,220.494,220.599,220.485,220.56,47099999.0
2006-09-18 00:10:00,220.584,220.656,220.561,220.561,59800000.0
2006-09-18 00:11:00,220.53,220.641,220.53,220.558,51300000.0
2006-09-18 00:12:00,220.576,220.71,220.576,220.599,86500001.0
2006-09-18 00:13:00,220.607,220.749,220.607,220.649,58600000.0
2006-09-18 00:14:00,220.659,220.841,220.659,220.737,52800000.0
2006-09-18 00:15:00,220.728,220.748,220.7,220.7,65200000.0
2006-09-18 00:16:00,220.7,220.857,220.7,220.853,39800000.0
2006-09-18 00:17:00,220.813,220.813,220.677,220.687,42800000.0
2006-09-18 00:18:00,220.659,220.809,220.659,220.781,43400000.0
2006-09-18 00:19:00,220.855,220.855,220.771,220.798,49200000.0
2006-09-18 00:20:00,220.87,220.87,220.788,220.788,59200000.0
2006-09-18 00:21:00,220.813,220.889,220.813,220.853,38700000.0
2006-09-18 00:22:00,220.831,220.901,220.831,220.901,33600000.0
2006-09-18 00:23:00,220.915,220.915,220.875,220.908,35000000.0
2006-09-18 00:24:00,220.941,220.969,220.879,220.89,48500000.0
2006-09-18 00:25:00,220.938,220.971,220.873,220.915,36100000.0
2006-09-18 00:26:00,220.935,220.956,220.911,220.956,39600000.0
2006-09-18 00:27:00,220.968,221.004,220.923,220.931,86400001.0
2006-09-18 00:28:00,220.897,220.926,220.867,220.926,32900000.0
2006-09-18 00:29:00,220.921,220.96,220.921,220.931,60100000.0
2006-09-18 00:30:00,220.937,220.942,220.903,220.903,32100000.0
2006-09-18 00:31:00,220.899,220.971,220.899,220.921,84200000.0
2006-09-18 00:32:00,220.937,221.065,220.937,221.065,38700000.0
2006-09-18 00:33:00,221.152,221.318,221.152,221.272,29900000.0
2006-09-18 00:34:00,221.233,221.233,221.155,221.16,21700000.0
2006-09-18 00:35:00,221.148,221.165,221.117,221.158,69500000.0
2006-09-18 00:36:00,221.163,221.186,221.126,221.152,39400000.0
2006-09-18 00:37:00,221.159,221.159,221.12,221.15,67299999.0
2006-09-18 00:38:00,221.112,221.138,221.091,221.125,33100000.0
2006-09-18 00:39:00,221.115,221.145,221.107,221.126,28100000.0
2006-09-18 00:40:00,221.138,221.138,221.105,221.105,50000001.0
2006-09-18 00:41:00,221.121,221.139,221.116,221.139,67199998.0
2006-09-18 00:42:00,221.178,221.213,221.167,221.181,44400000.0
2006-09-18 00:43:00,221.196,221.225,221.174,221.225,36300000.0
2006-09-18 00:44:00,221.209,221.209,221.152,221.195,48700000.0
2006-09-18 00:45:00,221.196,221.231,221.178,221.231,29800001.0
2006-09-18 00:46:00,221.253,221.259,221.2,221.2,38000000.0
2006-09-18 00:47:00,221.195,221.207,221.167,221.167,24000000.0
2006-09-18 00:48:00,221.16,221.264,221.16,221.264,73700001.0
2006-09-18 00:49:00,221.211,221.219,221.155,221.155,26800000.0
2006-09-18 00:50:00,221.165,221.165,221.132,221.143,63599999.0
2006-09-18 00:51:00,221.114,221.13,221.098,221.098,35200000.0
2006-09-18 00:52:00,221.07,221.07,221.03,221.035,53800001.0
2006-09-18 00:53:00,221.018,221.061,221.017,221.061,31099999.0
2006-09-18 00:54:00,221.057,221.087,221.054,221.054,36399999.0
2006-09-18 00:55:00,221.039,221.039,221.01,221.013,57100001.0
2006-09-18 00:56:00,221.001,221.021,221.001,221.014,49000000.0
2006-09-18 00:57:00,221.07,221.07,221.015,221.031,63800001.0
2006-09-18 00:58:00,221.034,221.065,221.024,221.035,42700000.0
2006-09-18 00:59:00,221.037,221.048,221.023,221.035,69199999.0
2006-09-18 01:00:00,221.089,221.096,221.065,221.096,29000000.0
2006-09-18 01:01:00,221.046,221.065,221.046,221.055,71100000.0
2006-09-18 01:02:00,221.048,221.073,221.031,221.031,58499999.0
2006-09-18 01:03:00,221.017,221.022,220.967,220.967,59400001.0
2006-09-18 01:04:00,220.946,220.985,220.946,220.972,69700000.0
2006-09-18 01:05:00,220.998,221.086,220.981,221.086,60300001.0
2006-09-18 01:06:00,221.082,221.082,220.987,220.987,68400002.0
2006-09-18 01:07:00,221.018,221.166,221.018,221.146,53000000.0
2006-09-18 01:08:00,221.109,221.18,221.109,221.176,33100000.0
2006-09-18 01:09:00,221.18,221.18,221.098,221.098,34600000.0
2006-09-18 01:10:00,221.124,221.155,221.101,221.135,27200000.0
2006-09-18 01:11:00,221.242,221.242,221.159,221.216,93099998.0
2006-09-18 01:12:00,221.252,221.273,221.229,221.23,43400000.0
2006-09-18 01:13:00,221.234,221.261,221.217,221.261,55300000.0
2006-09-18 01:14:00,221.275,221.292,221.233,221.255,57899999.0
2006-09-18 01:15:00,221.254,221.26,221.239,221.24,37799999.0
2006-09-18 01:16:00,221.23,221.27,221.226,221.26,47100000.0
2006-09-18 01:17:00,221.259,221.307,221.238,221.307,44999999.0
2006-09-18 01:18:00,221.269,221.345,221.269,221.339,47200000.0
2006-09-18 01:19:00,221.326,221.33,221.305,221.305,49300001.0
2006-09-18 01:20:00,221.296,221.343,221.245,221.343,72000001.0
2006-09-18 01:21:00,221.341,221.446,221.309,221.446,48800000.0
2006-09-18 01:22:00,221.457,221.457,221.338,221.394,39800000.0
2006-09-18 01:23:00,221.375,221.408,221.369,221.369,53500000.0
2006-09-18 01:24:00,221.345,221.39,221.288,221.344,34100000.0
2006-09-18 01:25:00,221.3,221.32,221.275,221.305,50600000.0
2006-09-18 01:26:00,221.334,221.402,221.322,221.402,35600000.0
2006-09-18 01:27:00,221.407,221.457,221.407,221.438,90399999.0
2006-09-18 01:28:00,221.452,221.49,221.436,221.472,32800000.0
2006-09-18 01:29:00,221.521,221.521,221.437,221.519,47400000.0
2006-09-18 01:30:00,221.505,221.523,221.473,221.473,44600000.0
2006-09-18 01:31:00,221.461,221.472,221.446,221.446,61700000.0
2006-09-18 01:32:00,221.465,221.475,221.44,221.44,34500001.0
2006-09-18 01:33:00,221.49,221.497,221.426,221.427,47000001.0
2006-09-18 01:34:00,221.441,221.451,221.386,221.386,25600000.0
2006-09-18 01:35:00,221.384,221.384,221.364,221.374,43000000.0
2006-09-18 01:36:00,221.38,221.4,221.38,221.382,44200000.0
2006-09-18 01:37:00,221.432,221.432,221.385,221.385,58800000.0
2006-09-18 01:38:00,221.383,221.406,221.379,221.392,24700000.0
2006-09-18 01:39:00,221.405,221.426,221.392,221.426,81199999.0
2006-09-18 01:40:00,221.46,221.475,221.421,221.46,62600000.0
2006-09-18 01:41:00,221.449,221.449,221.407,221.417,46200000.0
2006-09-18 01:42:00,221.447,221.45,221.413,221.442,45500000.0
2006-09-18 01:43:00,221.438,221.49,221.425,221.485,39000000.0
2006-09-18 01:44:00,221.449,221.451,221.381,221.381,65200000.0
2006-09-18 01:45:00,221.394,221.476,221.392,221.476,60499999.0
2006-09-18 01:46:00,221.543,221.607,221.496,221.516,44300000.0
2006-09-18 01:47:00,221.527,221.614,221.527,221.614,71500000.0
2006-09-18 01:48:00,221.62,221.645,221.562,221.632,35700000.0
2006-09-18 01:49:00,221.693,221.696,221.668,221.696,61300000.0
2006-09-18 01:50:00,221.686,221.75,221.66,221.75,63400000.0
2006-09-18 01:51:00,221.693,221.693,221.633,221.634,45100000.0
2006-09-18 01:52:00,221.592,221.663,221.592,221.663,25500000.0
2006-09-18 01:53:00,221.672,221.698,221.622,221.634,59700001.0
2006-09-18 01:54:00,221.635,221.655,221.613,221.645,50800001.0
2006-09-18 01:55:00,221.647,221.647,221.614,221.647,46999999.0
2006-09-18 01:56:00,221.661,221.689,221.648,221.656,70900001.0
2006-09-18 01:57:00,221.691,221.691,221.663,221.687,51300000.0
2006-09-18 01:58:00,221.701,221.748,221.687,221.734,31500000.0
2006-09-18 01:59:00,221.701,221.713,221.651,221.651,25800000.0
2006-09-18 02:00:00,221.622,221.631,221.54,221.547,29100000.0
2006-09-18 02:01:00,221.5,221.513,221.441,221.447,64700001.0
2006-09-18 02:02:00,221.418,221.463,221.386,221.46,51500000.0
2006-09-18 02:03:00,221.489,221.52,221.473,221.493,28400000.0
2006-09-18 02:04:00,221.378,221.386,221.249,221.249,48000000.0
2006-09-18 02:05:00,221.266,221.378,221.266,221.361,49300001.0
2006-09-18 02:06:00,221.359,221.363,221.335,221.358,33000000.0
2006-09-18 02:07:00,221.352,221.385,221.322,221.324,36300000.0
2006-09-18 02:08:00,221.356,221.484,221.339,221.484,80499999.0
2006-09-18 02:09:00,221.528,221.576,221.515,221.515,38100000.0
2006-09-18 02:10:00,221.544,221.567,221.524,221.563,76499999.0
2006-09-18 02:11:00,221.556,221.556,221.515,221.521,65200000.0
2006-09-18 02:12:00,221.52,221.537,221.474,221.537,46800000.0
2006-09-18 02:13:00,221.52,221.672,221.505,221.667,32800000.0
2006-09-18 02:14:00,221.661,221.661,221.561,221.572,55400000.0
2006-09-18 02:15:00,221.507,221.521,221.496,221.501,41500000.0
2006-09-18 02:16:00,221.488,221.562,221.488,221.555,46900000.0
2006-09-18 02:17:00,221.592,221.592,221.521,221.57,29900000.0
2006-09-18 02:18:00,221.572,221.584,221.531,221.57,46000000.0
2006-09-18 02:19:00,221.536,221.578,221.533,221.56,34800000.0
2006-09-18 02:20:00,221.546,221.596,221.543,221.595,57999999.0
2006-09-18 02:21:00,221.616,221.616,221.603,221.615,60400001.0
2006-09-18 02:22:00,221.562,221.621,221.537,221.537,51300000.0
2006-09-18 02:23:00,221.537,221.568,221.523,221.565,51400001.0
2006-09-18 02:24:00,221.58,221.589,221.533,221.563,47600000.0
2006-09-18 02:25:00,221.584,221.584,221.534,221.556,60700000.0
2006-09-18 02:26:00,221.55,221.563,221.52,221.52,78200000.0
2006-09-18 02:27:00,221.515,221.524,221.494,221.504,84600000.0
2006-09-18 02:28:00,221.493,221.533,221.481,221.527,55999999.0
2006-09-18 02:29:00,221.577,221.577,221.548,221.575,45800000.0
2006-09-18 02:30:00,221.556,221.561,221.545,221.556,33400000.0
2006-09-18 02:31:00,221.592,221.597,221.56,221.594,40000000.0
2006-09-18 02:32:00,221.614,221.632,221.603,221.626,75200000.0
2006-09-18 02:33:00,221.608,221.622,221.57,221.59,54900000.0
2006-09-18 02:34:00,221.625,221.631,221.582,221.592,77999999.0
2006-09-18 02:35:00,221.581,221.598,221.554,221.555,54199999.0
2006-09-18 02:36:00,221.591,221.628,221.563,221.618,43100000.0
2006-09-18 02:37:00,221.609,221.639,221.571,221.639,99000001.0
2006-09-18 02:38:00,221.63,221.669,221.63,221.645,51400000.0
2006-09-18 02:39:00,221.639,221.653,221.606,221.653,60600000.0
2006-09-18 02:40:00,221.674,221.679,221.662,221.666,32600000.0
2006-09-18 02:41:00,221.668,221.668,221.612,221.639,51300000.0
2006-09-18 02:42:00,221.634,221.634,221.525,221.525,31300000.0
2006-09-18 02:43:00,221.56,221.578,221.491,221.491,48000000.0
2006-09-18 02:44:00,221.463,221.53,221.463,221.515,67000000.0
2006-09-18 02:45:00,221.462,221.471,221.431,221.46,29800000.0
2006-09-18 02:46:00,221.473,221.551,221.473,221.543,57299999.0
2006-09-18 02:47:00,221.523,221.585,221.506,221.507,69100000.0
2006-09-18 02:48:00,221.509,221.544,221.508,221.51,60599998.0
2006-09-18 02:49:00,221.492,221.503,221.441,221.463,36500000.0
2006-09-18 02:50:00,221.477,221.508,221.408,221.408,45000000.0
2006-09-18 02:51:00,221.49,221.505,221.442,221.505,22100000.0
2006-09-18 02:52:00,221.435,221.486,221.429,221.429,34400000.0
2006-09-18 02:53:00,221.413,221.441,221.384,221.384,41100000.0
2006-09-18 02:54:00,221.415,221.433,221.396,221.42,56900000.0
2006-09-18 02:55:00,221.417,221.451,221.417,221.451,18800000.0
2006-09-18 02:56:00,221.449,221.475,221.423,221.47,90900000.0
2006-09-18 02:57:00,221.461,221.494,221.461,221.494,71399998.0
2006-09-18 02:58:00,221.472,221.472,221.43,221.441,31900000.0
2006-09-18 02:59:00,221.432,221.459,221.42,221.438,30000000.0
2006-09-18 03:00:00,221.467,221.503,221.467,221.485,91900000.0
2006-09-18 03:01:00,221.509,221.519,221.481,221.506,43900000.0
2006-09-18 03:02:00,221.518,221.531,221.506,221.51,33600000.0
2006-09-18 03:03:00,221.529,221.537,221.513,221.537,16000000.0
2006-09-18 03:04:00,221.508,221.557,221.502,221.557,104200000.0
2006-09-18 03:05:00,221.534,221.545,221.519,221.53,35400000.0
2006-09-18 03:06:00,221.496,221.511,221.487,221.508,62700000.0
2006-09-18 03:07:00,221.457,221.483,221.446,221.478,55100000.0
2006-09-18 03:08:00,221.453,221.467,221.434,221.451,40300000.0
2006-09-18 03:09:00,221.464,221.465,221.416,221.433,75500000.0
2006-09-18 03:10:00,221.404,221.504,221.404,221.49,54799999.0
2006-09-18 03:11:00,221.514,221.532,221.505,221.505,49900000.0
2006-09-18 03:12:00,221.539,221.545,221.523,221.523,15100000.0
2006-09-18 03:13:00,221.525,221.525,221.481,221.481,49500000.0
2006-09-18 03:14:00,221.486,221.53,221.483,221.503,85400001.0
2006-09-18 03:15:00,221.49,221.537,221.485,221.537,55200000.0
2006-09-18 03:16:00,221.52,221.533,221.508,221.525,70100000.0
2006-09-18 03:17:00,221.535,221.563,221.53,221.555,46300000.0
2006-09-18 03:18:00,221.57,221.582,221.565,221.576,44000000.0
2006-09-18 03:19:00,221.564,221.591,221.54,221.591,40900000.0
2006-09-18 03:20:00,221.594,221.6,221.578,221.586,66799999.0
2006-09-18 03:21:00,221.57,221.57,221.532,221.568,57600000.0
2006-09-18 03:22:00,221.578,221.578,221.499,221.538,48700000.0
2006-09-18 03:23:00,221.522,221.56,221.486,221.559,38800000.0
2006-09-18 03:24:00,221.573,221.573,221.519,221.534,37500000.0
2006-09-18 03:25:00,221.538,221.564,221.519,221.526,71900000.0
2006-09-18 03:26:00,221.489,221.54,221.487,221.54,25900000.0
2006-09-18 03:27:00,221.528,221.54,221.509,221.54,15100000.0
2006-09-18 03:28:00,221.539,221.561,221.518,221.518,23700000.0
2006-09-18 03:29:00,221.503,221.556,221.491,221.544,27700000.0
2006-09-18 03:30:00,221.488,221.488,221.461,221.468,21500000.0
2006-09-18 03:31:00,221.461,221.484,221.448,221.484,35399999.0
2006-09-18 03:32:00,221.494,221.521,221.481,221.481,48200000.0
2006-09-18 03:33:00,221.487,221.499,221.467,221.487,45699999.0
2006-09-18 03:34:00,221.473,221.527,221.472,221.489,56800000.0
2006-09-18 03:35:00,221.503,221.514,221.484,221.508,30000000.0
2006-09-18 03:36:00,221.475,221.49,221.472,221.48,56100000.0
2006-09-18 03:37:00,221.507,221.512,221.492,221.492,71300000.0
2006-09-18 03:38:00,221.49,221.497,221.446,221.446,64700001.0
2006-09-18 03:39:00,221.455,221.472,221.436,221.449,50300000.0
2006-09-18 03:40:00,221.436,221.455,221.41,221.425,40300000.0
2006-09-18 03:41:00,221.43,221.47,221.43,221.458,69500000.0
2006-09-18 03:42:00,221.444,221.481,221.436,221.477,70300000.0
2006-09-18 03:43:00,221.439,221.451,221.435,221.444,31800000.0
2006-09-18 03:44:00,221.439,221.482,221.427,221.472,56900000.0
2006-09-18 03:45:00,221.466,221.499,221.466,221.472,67700000.0
2006-09-18 03:46:00,221.45,221.509,221.45,221.509,62000000.0
2006-09-18 03:47:00,221.511,221.52,221.486,221.52,65400000.0
2006-09-18 03:48:00,221.506,221.543,221.506,221.516,68200000.0
2006-09-18 03:49:00,221.516,221.527,221.488,221.488,49700000.0
2006-09-18 03:50:00,221.499,221.499,221.443,221.497,30500000.0
2006-09-18 03:51:00,221.493,221.505,221.486,221.486,35000000.0
2006-09-18 03:52:00,221.479,221.489,221.459,221.477,30400000.0
2006-09-18 03:53:00,221.47,221.503,221.461,221.489,49600000.0
2006-09-18 03:54:00,221.485,221.485,221.443,221.461,60800000.0
2006-09-18 03:55:00,221.482,221.49,221.443,221.468,52399999.0
2006-09-18 03:56:00,221.481,221.546,221.481,221.546,42300000.0
2006-09-18 03:57:00,221.484,221.51,221.47,221.489,88600000.0
2006-09-18 03:58:00,221.527,221.543,221.509,221.52,82999999.0
2006-09-18 03:59:00,221.53,221.547,221.514,221.537,50600001.0
2006-09-18 04:00:00,221.56,221.582,221.548,221.548,43200000.0
2006-09-18 04:01:00,221.57,221.57,221.507,221.527,44700001.0
2006-09-18 04:02:00,221.511,221.575,221.511,221.546,31300000.0
2006-09-18 04:03:00,221.548,221.595,221.54,221.572,51300000.0
2006-09-18 04:04:00,221.572,221.577,221.553,221.565,25100000.0
2006-09-18 04:05:00,221.552,221.552,221.515,221.515,59800000.0
2006-09-18 04:06:00,221.524,221.595,221.524,221.595,46200000.0
2006-09-18 04:07:00,221.573,221.603,221.567,221.603,53699999.0
2006-09-18 04:08:00,221.585,221.613,221.566,221.613,62299999.0
2006-09-18 04:09:00,221.567,221.61,221.567,221.593,54299999.0
2006-09-18 04:10:00,221.575,221.58,221.546,221.569,44500000.0
2006-09-18 04:11:00,221.565,221.585,221.526,221.55,86799999.0
2006-09-18 04:12:00,221.564,221.59,221.484,221.484,44300000.0
2006-09-18 04:13:00,221.48,221.489,221.443,221.447,33500000.0
2006-09-18 04:14:00,221.496,221.52,221.486,221.52,43400000.0
2006-09-18 04:15:00,221.524,221.547,221.49,221.547,84400000.0
2006-09-18 04:16:00,221.53,221.53,221.516,221.519,33200000.0
2006-09-18 04:17:00,221.506,221.515,221.503,221.508,29100000.0
2006-09-18 04:18:00,221.486,221.568,221.486,221.568,47400000.0
2006-09-18 04:19:00,221.53,221.552,221.513,221.552,35800000.0
2006-09-18 04:20:00,221.525,221.594,221.525,221.583,56200000.0
2006-09-18 04:21:00,221.58,221.599,221.542,221.599,60000000.0
2006-09-18 04:22:00,221.542,221.557,221.536,221.536,44200000.0
2006-09-18 04:23:00,221.599,221.599,221.55,221.587,27500000.0
2006-09-18 04:24:00,221.568,221.604,221.568,221.593,55699999.0
2006-09-18 04:25:00,221.587,221.587,221.563,221.578,31700000.0
2006-09-18 04:26:00,221.641,221.641,221.562,221.591,87200001.0
2006-09-18 04:27:00,221.584,221.601,221.571,221.571,43100000.0
2006-09-18 04:28:00,221.571,221.601,221.571,221.591,18200000.0
2006-09-18 04:29:00,221.569,221.569,221.551,221.551,25300000.0
2006-09-18 04:30:00,221.564,221.568,221.527,221.549,35499999.0
2006-09-18 04:31:00,221.559,221.56,221.535,221.535,34700000.0
2006-09-18 04:32:00,221.563,221.625,221.563,221.609,48700001.0
2006-09-18 04:33:00,221.598,221.626,221.585,221.61,84800001.0
2006-09-18 04:34:00,221.581,221.606,221.581,221.604,24800000.0
2006-09-18 04:35:00,221.591,221.596,221.577,221.584,58000000.0
2006-09-18 04:36:00,221.592,221.624,221.553,221.566,74799999.0
2006-09-18 04:37:00,221.61,221.612,221.57,221.593,46900000.0
2006-09-18 04:38:00,221.561,221.591,221.555,221.583,48500000.0
2006-09-18 04:39:00,221.585,221.595,221.566,221.587,41599999.0
2006-09-18 04:40:00,221.576,221.592,221.54,221.54,52900000.0
2006-09-18 04:41:00,221.583,221.616,221.554,221.616,61100000.0
2006-09-18 04:42:00,221.598,221.612,221.584,221.594,38700000.0
2006-09-18 04:43:00,221.612,221.612,221.586,221.603,54400001.0
2006-09-18 04:44:00,221.583,221.584,221.556,221.577,48700000.0
2006-09-18 04:45:00,221.613,221.618,221.583,221.605,30900000.0
2006-09-18 04:46:00,221.59,221.621,221.59,221.6,28000000.0
2006-09-18 04:47:00,221.605,221.605,221.558,221.558,44200000.0
2006-09-18 04:48:00,221.588,221.618,221.563,221.615,52800000.0
2006-09-18 04:49:00,221.57,221.634,221.57,221.629,33400000.0
2006-09-18 04:50:00,221.622,221.622,221.552,221.567,82500002.0
2006-09-18 04:51:00,221.631,221.631,221.563,221.585,55500000.0
2006-09-18 04:52:00,221.575,221.61,221.57,221.57,45800000.0
2006-09-18 04:53:00,221.579,221.608,221.575,221.608,53800000.0
2006-09-18 04:54:00,221.641,221.641,221.587,221.62,46700000.0
2006-09-18 04:55:00,221.633,221.634,221.605,221.614,75299999.0
2006-09-18 04:56:00,221.62,221.624,221.609,221.61,68000001.0
2006-09-18 04:57:00,221.592,221.598,221.575,221.575,64700000.0
2006-09-18 04:58:00,221.561,221.607,221.561,221.584,56200000.0
2006-09-18 04:59:00,221.593,221.621,221.586,221.601,74300001.0
2006-09-18 05:00:00,221.597,221.615,221.571,221.615,39700000.0
2006-09-18 05:01:00,221.612,221.633,221.607,221.633,51900000.0
2006-09-18 05:02:00,221.621,221.636,221.61,221.629,89500000.0
2006-09-18 05:03:00,221.605,221.636,221.593,221.629,39400000.0
2006-09-18 05:04:00,221.616,221.616,221.606,221.614,34700000.0
2006-09-18 05:05:00,221.639,221.65,221.615,221.638,38200000.0
2006-09-18 05:06:00,221.64,221.66,221.638,221.638,63300001.0
2006-09-18 05:07:00,221.65,221.677,221.642,221.649,55900000.0
2006-09-18 05:08:00,221.623,221.629,221.606,221.613,77300000.0
2006-09-18 05:09:00,221.603,221.665,221.6,221.665,58299999.0
2006-09-18 05:10:00,221.693,221.693,221.644,221.658,95500000.0
2006-09-18 05:11:00,221.664,221.677,221.642,221.654,72499999.0
2006-09-18 05:12:00,221.651,221.663,221.62,221.663,55700000.0
2006-09-18 05:13:00,221.673,221.674,221.64,221.658,84899998.0
2006-09-18 05:14:00,221.657,221.663,221.63,221.662,33800000.0
2006-09-18 05:15:00,221.683,221.683,221.628,221.628,18800000.0
2006-09-18 05:16:00,221.694,221.694,221.648,221.671,49400001.0
2006-09-18 05:17:00,221.631,221.651,221.622,221.623,37100000.0
2006-09-18 05:18:00,221.596,221.64,221.596,221.632,45000000.0
2006-09-18 05:19:00,221.645,221.653,221.631,221.642,27800000.0
2006-09-18 05:20:00,221.626,221.632,221.611,221.618,63499999.0
2006-09-18 05:21:00,221.607,221.619,221.567,221.57,44700000.0
2006-09-18 05:22:00,221.582,221.608,221.57,221.594,77699999.0
2006-09-18 05:23:00,221.59,221.64,221.59,221.628,139200002.0
2006-09-18 05:24:00,221.612,221.612,221.583,221.593,84900001.0
2006-09-18 05:25:00,221.592,221.621,221.592,221.618,90900001.0
2006-09-18 05:26:00,221.594,221.607,221.57,221.583,66800001.0
2006-09-18 05:27:00,221.575,221.603,221.569,221.58,49300000.0
2006-09-18 05:28:00,221.583,221.589,221.56,221.589,35000000.0
2006-09-18 05:29:00,221.573,221.592,221.557,221.578,28600000.0
2006-09-18 05:30:00,221.608,221.615,221.56,221.575,47100000.0
2006-09-18 05:31:00,221.619,221.621,221.553,221.553,73499999.0
2006-09-18 05:32:00,221.611,221.611,221.585,221.603,75899999.0
2006-09-18 05:33:00,221.571,221.596,221.567,221.579,52000000.0
2006-09-18 05:34:00,221.581,221.607,221.581,221.605,13100000.0
2006-09-18 05:35:00,221.599,221.61,221.576,221.604,47900000.0
2006-09-18 05:36:00,221.6,221.618,221.593,221.608,33500000.0
2006-09-18 05:37:00,221.606,221.606,221.554,221.581,28300000.0
2006-09-18 05:38:00,221.564,221.612,221.564,221.597,35200000.0
2006-09-18 05:39:00,221.59,221.611,221.581,221.606,27300000.0
2006-09-18 05:40:00,221.589,221.608,221.564,221.608,39600000.0
2006-09-18 05:41:00,221.581,221.607,221.575,221.591,65800000.0
2006-09-18 05:42:00,221.581,221.583,221.539,221.583,27200000.0
2006-09-18 05:43:00,221.584,221.609,221.573,221.583,47600000.0
2006-09-18 05:44:00,221.589,221.603,221.557,221.603,34600000.0
2006-09-18 05:45:00,221.59,221.608,221.577,221.593,72199999.0
2006-09-18 05:46:00,221.6,221.619,221.585,221.585,49100000.0
2006-09-18 05:47:00,221.596,221.617,221.578,221.578,30900000.0
2006-09-18 05:48:00,221.615,221.654,221.615,221.632,44100000.0
2006-09-18 05:49:00,221.644,221.653,221.625,221.651,26000000.0
2006-09-18 05:50:00,221.636,221.666,221.623,221.666,73600000.0
2006-09-18 05:51:00,221.627,221.645,221.612,221.619,24800000.0
2006-09-18 05:52:00,221.662,221.676,221.627,221.654,54700000.0
2006-09-18 05:53:00,221.65,221.662,221.625,221.662,58200000.0
2006-09-18 05:54:00,221.62,221.62,221.606,221.616,17100000.0
2006-09-18 05:55:00,221.634,221.654,221.593,221.635,38400000.0
2006-09-18 05:56:00,221.653,221.675,221.635,221.669,71200000.0
2006-09-18 05:57:00,221.679,221.679,221.639,221.659,38600000.0
2006-09-18 05:58:00,221.663,221.682,221.635,221.665,35100000.0
2006-09-18 05:59:00,221.625,221.669,221.603,221.603,72300000.0
2006-09-18 06:00:00,221.639,221.669,221.623,221.651,33200000.0
2006-09-18 06:01:00,221.624,221.66,221.62,221.645,70699999.0
2006-09-18 06:02:00,221.636,221.69,221.627,221.69,32200000.0
2006-09-18 06:03:00,221.63,221.687,221.63,221.687,14000000.0
2006-09-18 06:04:00,221.665,221.707,221.665,221.7,65000000.0
2006-09-18 06:05:00,221.691,221.691,221.659,221.687,32500000.0
2006-09-18 06:06:00,221.684,221.693,221.661,221.682,65600000.0
2006-09-18 06:07:00,221.665,221.702,221.665,221.702,45300000.0
2006-09-18 06:08:00,221.643,221.685,221.636,221.673,70800000.0
2006-09-18 06:09:00,221.69,221.702,221.686,221.689,43600000.0
2006-09-18 06:10:00,221.676,221.693,221.676,221.676,22600000.0
2006-09-18 06:11:00,221.67,221.689,221.656,221.688,37500000.0
2006-09-18 06:12:00,221.693,221.693,221.66,221.668,36700000.0
2006-09-18 06:13:00,221.691,221.7,221.653,221.675,46500001.0
2006-09-18 06:14:00,221.709,221.709,221.657,221.703,48800000.0
2006-09-18 06:15:00,221.7,221.7,221.655,221.675,44400000.0
2006-09-18 06:16:00,221.696,221.706,221.67,221.67,51800000.0
2006-09-18 06:17:00,221.671,221.695,221.666,221.695,39600000.0
2006-09-18 06:18:00,221.68,221.687,221.673,221.687,78100000.0
2006-09-18 06:19:00,221.699,221.699,221.683,221.683,68300000.0
2006-09-18 06:20:00,221.696,221.697,221.682,221.697,47700000.0
2006-09-18 06:21:00,221.678,221.704,221.66,221.694,58100000.0
2006-09-18 06:22:00,221.641,221.677,221.629,221.629,47100000.0
2006-09-18 06:23:00,221.664,221.664,221.64,221.656,32800000.0
2006-09-18 06:24:00,221.666,221.696,221.652,221.696,16000000.0
2006-09-18 06:25:00,221.683,221.701,221.668,221.68,34700000.0
2006-09-18 06:26:00,221.663,221.704,221.659,221.704,50300000.0
2006-09-18 06:27:00,221.665,221.682,221.665,221.682,84000002.0
2006-09-18 06:28:00,221.671,221.671,221.642,221.649,26400000.0
2006-09-18 06:29:00,221.67,221.676,221.639,221.64,55100000.0
2006-09-18 06:30:00,221.639,221.649,221.622,221.627,34700000.0
2006-09-18 06:31:00,221.612,221.649,221.612,221.632,54500000.0
2006-09-18 06:32:00,221.649,221.675,221.643,221.65,50100000.0
2006-09-18 06:33:00,221.66,221.673,221.658,221.662,64100000.0
2006-09-18 06:34:00,221.666,221.69,221.655,221.69,43800000.0
2006-09-18 06:35:00,221.645,221.66,221.642,221.642,34100000.0
2006-09-18 06:36:00,221.655,221.664,221.653,221.661,25800000.0
2006-09-18 06:37:00,221.684,221.697,221.645,221.645,42600000.0
2006-09-18 06:38:00,221.641,221.659,221.612,221.612,41800000.0
2006-09-18 06:39:00,221.611,221.65,221.601,221.647,61499999.0
2006-09-18 06:40:00,221.61,221.637,221.597,221.637,51400000.0
2006-09-18 06:41:00,221.629,221.66,221.606,221.656,59200000.0
2006-09-18 06:42:00,221.66,221.691,221.659,221.659,68200000.0
2006-09-18 06:43:00,221.685,221.698,221.648,221.648,49000000.0
2006-09-18 06:44:00,221.646,221.648,221.583,221.607,47899999.0
2006-09-18 06:45:00,221.603,221.638,221.574,221.638,27000000.0
2006-09-18 06:46:00,221.623,221.637,221.609,221.626,57400000.0
2006-09-18 06:47:00,221.649,221.651,221.614,221.638,52900000.0
2006-09-18 06:48:00,221.63,221.67,221.613,221.67,71000001.0
2006-09-18 06:49:00,221.64,221.649,221.62,221.646,27800000.0
2006-09-18 06:50:00,221.631,221.647,221.616,221.627,67800001.0
2006-09-18 06:51:00,221.634,221.664,221.606,221.64,77600000.0
2006-09-18 06:52:00,221.667,221.667,221.636,221.66,44900000.0
2006-09-18 06:53:00,221.662,221.673,221.638,221.665,42100000.0
2006-09-18 06:54:00,221.638,221.667,221.638,221.661,42000000.0
2006-09-18 06:55:00,221.676,221.717,221.676,221.717,66500000.0
2006-09-18 06:56:00,221.731,221.763,221.712,221.763,20600000.0
2006-09-18 06:57:00,221.717,221.717,221.668,221.692,20500000.0
2006-09-18 06:58:00,221.692,221.703,221.671,221.7,47600000.0
2006-09-18 06:59:00,221.729,221.729,221.676,221.7,62200000.0
2006-09-18 07:00:00,221.677,221.677,221.646,221.67,33500000.0
2006-09-18 07:01:00,221.688,221.688,221.632,221.667,86299999.0
2006-09-18 07:02:00,221.682,221.69,221.662,221.662,69399999.0
2006-09-18 07:03:00,221.698,221.7,221.673,221.684,44299999.0
2006-09-18 07:04:00,221.678,221.68,221.639,221.655,25800000.0
2006-09-18 07:05:00,221.648,221.65,221.588,221.633,47100000.0
2006-09-18 07:06:00,221.618,221.618,221.564,221.583,79200001.0
2006-09-18 07:07:00,221.574,221.612,221.567,221.574,54100000.0
2006-09-18 07:08:00,221.595,221.595,221.554,221.554,40900000.0
2006-09-18 07:09:00,221.543,221.6,221.541,221.565,93300001.0
2006-09-18 07:10:00,221.599,221.605,221.577,221.585,49700000.0
2006-09-18 07:11:00,221.596,221.622,221.571,221.571,53300000.0
2006-09-18 07:12:00,221.572,221.629,221.572,221.622,57700000.0
2006-09-18 07:13:00,221.58,221.625,221.58,221.625,46899999.0
2006-09-18 07:14:00,221.597,221.635,221.597,221.624,67300000.0
2006-09-18 07:15:00,221.61,221.62,221.59,221.602,60600000.0
2006-09-18 07:16:00,221.63,221.634,221.549,221.549,39800000.0
2006-09-18 07:17:00,221.547,221.582,221.547,221.578,42300000.0
2006-09-18 07:18:00,221.6,221.6,221.578,221.593,35900000.0
2006-09-18 07:19:00,221.583,221.617,221.583,221.613,61500001.0
2006-09-18 07:20:00,221.575,221.58,221.55,221.58,30900000.0
2006-09-18 07:21:00,221.587,221.607,221.566,221.57,39900000.0
2006-09-18 07:22:00,221.572,221.585,221.565,221.578,51900000.0
2006-09-18 07:23:00,221.586,221.626,221.562,221.626,32900000.0
2006-09-18 07:24:00,221.564,221.587,221.556,221.56,52100000.0
2006-09-18 07:25:00,221.515,221.533,221.507,221.525,69600000.0
2006-09-18 07:26:00,221.523,221.564,221.5,221.559,45599999.0
2006-09-18 07:27:00,221.52,221.564,221.52,221.564,120399999.0
2006-09-18 07:28:00,221.575,221.575,221.53,221.551,49300000.0
2006-09-18 07:29:00,221.573,221.573,221.532,221.548,79000001.0
2006-09-18 07:30:00,221.562,221.571,221.545,221.571,52400000.0
2006-09-18 07:31:00,221.549,221.594,221.505,221.594,34100000.0
2006-09-18 07:32:00,221.587,221.602,221.567,221.602,36400000.0
2006-09-18 07:33:00,221.589,221.605,221.589,221.596,53200000.0
2006-09-18 07:34:00,221.596,221.635,221.588,221.625,62000001.0
2006-09-18 07:35:00,221.595,221.632,221.575,221.625,82900000.0
2006-09-18 07:36:00,221.663,221.663,221.626,221.645,46600000.0
2006-09-18 07:37:00,221.603,221.642,221.593,221.641,52700000.0
2006-09-18 07:38:00,221.604,221.618,221.604,221.616,65800001.0
2006-09-18 07:39:00,221.635,221.65,221.615,221.643,49500000.0
2006-09-18 07:40:00,221.635,221.73,221.634,221.728,69500000.0
2006-09-18 07:41:00,221.733,221.816,221.729,221.786,38200000.0
2006-09-18 07:42:00,221.796,221.821,221.796,221.803,36300000.0
2006-09-18 07:43:00,221.787,221.809,221.774,221.785,46000000.0
2006-09-18 07:44:00,221.762,221.783,221.746,221.773,40600000.0
2006-09-18 07:45:00,221.795,221.8,221.765,221.768,60900002.0
2006-09-18 07:46:00,221.768,221.813,221.754,221.813,30300000.0
2006-09-18 07:47:00,221.843,221.846,221.816,221.821,59000000.0
2006-09-18 07:48:00,221.796,221.833,221.781,221.833,33600000.0
2006-09-18 07:49:00,221.857,221.857,221.802,221.825,45200000.0
2006-09-18 07:50:00,221.84,221.859,221.829,221.856,35200000.0
2006-09-18 07:51:00,221.889,221.915,221.849,221.915,58600000.0
2006-09-18 07:52:00,221.9,221.929,221.888,221.888,36900000.0
2006-09-18 07:53:00,221.872,221.925,221.869,221.925,62200000.0
2006-09-18 07:54:00,221.886,221.928,221.858,221.927,29900000.0
2006-09-18 07:55:00,221.904,221.922,221.899,221.906,31200000.0
2006-09-18 07:56:00,221.915,221.931,221.891,221.894,37100000.0
2006-09-18 07:57:00,221.89,221.922,221.859,221.859,61200000.0
2006-09-18 07:58:00,221.847,221.852,221.82,221.83,53700000.0
2006-09-18 07:59:00,221.843,221.889,221.821,221.889,54600000.0
2006-09-18 08:00:00,221.919,221.923,221.897,221.905,33700001.0
2006-09-18 08:01:00,221.883,221.944,221.878,221.927,26600000.0
2006-09-18 08:02:00,221.915,221.951,221.886,221.951,59800001.0
2006-09-18 08:03:00,221.907,221.935,221.903,221.935,35500000.0
2006-09-18 08:04:00,221.88,221.93,221.88,221.904,24900000.0
2006-09-18 08:05:00,221.898,221.904,221.872,221.872,40200000.0
2006-09-18 08:06:00,221.923,221.923,221.862,221.887,46100000.0
2006-09-18 08:07:00,221.887,221.937,221.882,221.937,35600000.0
2006-09-18 08:08:00,221.944,221.944,221.87,221.87,49500000.0
2006-09-18 08:09:00,221.881,221.881,221.845,221.853,23900000.0
2006-09-18 08:10:00,221.867,221.88,221.849,221.855,38200000.0
2006-09-18 08:11:00,221.878,221.901,221.878,221.901,26700000.0
2006-09-18 08:12:00,221.874,221.896,221.854,221.874,29000000.0
2006-09-18 08:13:00,221.838,221.838,221.811,221.83,24600000.0
2006-09-18 08:14:00,221.844,221.91,221.844,221.91,36200000.0
2006-09-18 08:15:00,221.894,221.911,221.869,221.911,76800000.0
2006-09-18 08:16:00,221.91,221.957,221.895,221.942,29300000.0
2006-09-18 08:17:00,221.931,221.931,221.892,221.91,67700000.0
2006-09-18 08:18:00,221.96,222.016,221.949,222.016,46100000.0
2006-09-18 08:19:00,222.023,222.185,222.01,222.178,59400000.0
2006-09-18 08:20:00,222.192,222.207,222.189,222.202,81600000.0
2006-09-18 08:21:00,222.203,222.211,222.202,222.211,30600000.0
2006-09-18 08:22:00,222.217,222.217,222.124,222.124,37500000.0
2006-09-18 08:23:00,222.126,222.164,222.126,222.151,65100000.0
2006-09-18 08:24:00,222.139,222.139,222.093,222.126,38900000.0
2006-09-18 08:25:00,222.124,222.132,222.06,222.06,28800000.0
2006-09-18 08:26:00,222.023,222.055,222.02,222.034,58700000.0
2006-09-18 08:27:00,222.028,222.028,222.004,222.004,12500000.0
2006-09-18 08:28:00,222.002,222.026,221.992,222.0,69099999.0
2006-09-18 08:29:00,222.005,222.038,222.001,222.038,47100001.0
2006-09-18 08:30:00,222.004,222.07,222.004,222.07,41800000.0
2006-09-18 08:31:00,222.061,222.07,222.052,222.055,53000000.0
2006-09-18 08:32:00,222.059,222.093,222.057,222.093,52000000.0
2006-09-18 08:33:00,222.101,222.133,222.077,222.077,66699999.0
2006-09-18 08:34:00,222.1,222.145,222.058,222.145,83899999.0
2006-09-18 08:35:00,222.153,222.225,222.152,222.225,27900000.0
2006-09-18 08:36:00,222.212,222.212,222.15,222.15,45900000.0
2006-09-18 08:37:00,222.119,222.119,222.101,222.111,48600000.0
2006-09-18 08:38:00,222.108,222.144,222.108,222.114,78200001.0
2006-09-18 08:39:00,222.126,222.13,222.117,222.121,42800001.0
2006-09-18 08:40:00,222.128,222.128,222.096,222.102,38100000.0
2006-09-18 08:41:00,222.104,222.115,222.077,222.077,35999999.0
2006-09-18 08:42:00,222.079,222.116,222.061,222.061,86900001.0
2006-09-18 08:43:00,222.054,222.073,221.998,222.017,129400001.0
2006-09-18 08:44:00,222.04,222.057,222.005,222.042,58000000.0
2006-09-18 08:45:00,222.046,222.06,222.035,222.046,27300000.0
2006-09-18 08:46:00,222.068,222.108,222.064,222.108,60500000.0
2006-09-18 08:47:00,222.131,222.184,222.131,222.178,52900001.0
2006-09-18 08:48:00,222.154,222.154,222.123,222.125,42700000.0
2006-09-18 08:49:00,222.124,222.159,222.124,222.152,64600000.0
2006-09-18 08:50:00,222.175,222.186,222.14,222.157,52700000.0
2006-09-18 08:51:00,222.137,222.153,222.123,222.153,55300001.0
2006-09-18 08:52:00,222.186,222.191,222.145,222.168,65600000.0
2006-09-18 08:53:00,222.158,222.189,222.157,222.189,27800000.0
2006-09-18 08:54:00,222.155,222.208,222.155,222.203,49000001.0
2006-09-18 08:55:00,222.193,222.193,222.135,222.154,86300000.0
2006-09-18 08:56:00,222.128,222.134,222.109,222.134,25700000.0
2006-09-18 08:57:00,222.145,222.166,222.115,222.115,20000000.0
2006-09-18 08:58:00,222.11,222.14,222.105,222.108,70799999.0
2006-09-18 08:59:00,222.117,222.117,222.098,222.103,50800000.0
2006-09-18 09:00:00,222.097,222.105,222.075,222.075,32700000.0
2006-09-18 09:01:00,222.061,222.114,222.061,222.099,38800000.0
2006-09-18 09:02:00,222.122,222.163,222.121,222.121,35000000.0
2006-09-18 09:03:00,222.121,222.121,222.071,222.078,33400000.0
2006-09-18 09:04:00,222.102,222.122,222.065,222.065,20100000.0
2006-09-18 09:05:00,222.05,222.05,222.02,222.038,29900000.0
2006-09-18 09:06:00,222.035,222.053,222.03,222.053,57200000.0
2006-09-18 09:07:00,222.051,222.067,222.039,222.05,34000000.0
2006-09-18 09:08:00,222.044,222.066,222.004,222.004,55200000.0
2006-09-18 09:09:00,221.989,221.995,221.97,221.97,49500000.0
2006-09-18 09:10:00,221.996,222.014,221.99,222.014,28200000.0
2006-09-18 09:11:00,221.98,221.98,221.954,221.956,58900000.0
2006-09-18 09:12:00,221.961,221.999,221.961,221.992,75200000.0
2006-09-18 09:13:00,222.012,222.056,222.012,222.028,27700000.0
2006-09-18 09:14:00,222.015,222.037,222.005,222.013,35100000.0
2006-09-18 09:15:00,222.01,222.016,221.966,221.968,51100000.0
2006-09-18 09:16:00,221.974,221.993,221.963,221.988,106799999.0
2006-09-18 09:17:00,221.967,221.967,221.916,221.916,64700000.0
2006-09-18 09:18:00,221.91,221.923,221.87,221.897,38500000.0
2006-09-18 09:19:00,221.896,221.904,221.867,221.87,30600000.0
2006-09-18 09:20:00,221.871,221.927,221.862,221.927,44400000.0
2006-09-18 09:21:00,221.927,221.928,221.914,221.92,36500000.0
2006-09-18 09:22:00,221.926,221.976,221.926,221.946,83000001.0
2006-09-18 09:23:00,221.953,221.979,221.943,221.968,47199999.0
2006-09-18 09:24:00,221.96,221.96,221.922,221.939,38400000.0
2006-09-18 09:25:00,221.968,221.977,221.96,221.967,50300000.0
2006-09-18 09:26:00,221.981,221.981,221.958,221.962,41400000.0
2006-09-18 09:27:00,221.975,222.005,221.953,221.953,92800000.0
2006-09-18 09:28:00,221.946,221.955,221.925,221.936,43300000.0
2006-09-18 09:29:00,221.925,221.943,221.916,221.925,47800000.0
2006-09-18 09:30:00,221.913,221.943,221.913,221.943,41900000.0
2006-09-18 09:31:00,221.933,221.935,221.908,221.935,31500000.0
2006-09-18 09:32:00,221.957,221.97,221.937,221.937,23400000.0
2006-09-18 09:33:00,221.964,221.971,221.956,221.967,63400000.0
2006-09-18 09:34:00,221.965,221.982,221.949,221.952,91200002.0
2006-09-18 09:35:00,221.943,221.96,221.939,221.942,76300001.0
2006-09-18 09:36:00,221.957,221.974,221.957,221.974,30500000.0
2006-09-18 09:37:00,221.964,221.991,221.94,221.94,52100000.0
2006-09-18 09:38:00,221.91,221.932,221.897,221.908,85500001.0
2006-09-18 09:39:00,221.919,221.961,221.919,221.957,48500000.0
2006-09-18 09:40:00,221.952,221.957,221.922,221.922,53800000.0
2006-09-18 09:41:00,221.9,221.9,221.874,221.874,35700000.0
2006-09-18 09:42:00,221.887,221.912,221.858,221.861,50300000.0
2006-09-18 09:43:00,221.857,221.861,221.785,221.785,72399999.0
2006-09-18 09:44:00,221.746,221.787,221.737,221.777,95200000.0
2006-09-18 09:45:00,221.772,221.777,221.754,221.765,58700000.0
2006-09-18 09:46:00,221.757,221.76,221.732,221.739,32700000.0
2006-09-18 09:47:00,221.761,221.791,221.761,221.791,42400000.0
2006-09-18 09:48:00,221.774,221.777,221.754,221.777,29900000.0
2006-09-18 09:49:00,221.778,221.814,221.778,221.791,96700000.0
2006-09-18 09:50:00,221.784,221.792,221.759,221.772,88400000.0
2006-09-18 09:51:00,221.763,221.763,221.737,221.737,19400000.0
2006-09-18 09:52:00,221.743,221.787,221.743,221.774,73000000.0
2006-09-18 09:53:00,221.781,221.808,221.774,221.774,37900000.0
2006-09-18 09:54:00,221.767,221.812,221.767,221.775,61700000.0
2006-09-18 09:55:00,221.794,221.804,221.787,221.8,44400000.0
2006-09-18 09:56:00,221.787,221.826,221.787,221.823,68800000.0
2006-09-18 09:57:00,221.815,221.841,221.815,221.819,83800000.0
2006-09-18 09:58:00,221.845,221.852,221.826,221.842,44400000.0
2006-09-18 09:59:00,221.846,221.858,221.823,221.839,73000001.0
2006-09-18 10:00:00,221.835,221.875,221.831,221.856,66900000.0
2006-09-18 10:01:00,221.861,221.871,221.849,221.858,82799999.0
2006-09-18 10:02:00,221.862,221.865,221.838,221.838,49400000.0
2006-09-18 10:03:00,221.826,221.849,221.825,221.843,58600001.0
2006-09-18 10:04:00,221.83,221.841,221.782,221.794,47999999.0
2006-09-18 10:05:00,221.825,221.848,221.825,221.848,35900000.0
2006-09-18 10:06:00,221.877,221.901,221.877,221.888,26700000.0
2006-09-18 10:07:00,221.883,221.923,221.877,221.923,55100000.0
2006-09-18 10:08:00,221.906,221.95,221.899,221.95,45000000.0
2006-09-18 10:09:00,221.98,221.98,221.955,221.975,40400000.0
2006-09-18 10:10:00,221.961,221.97,221.931,221.95,32700000.0
2006-09-18 10:11:00,221.898,221.898,221.864,221.886,62600000.0
2006-09-18 10:12:00,221.9,221.939,221.9,221.939,66000000.0
2006-09-18 10:13:00,221.9,221.941,221.9,221.9,37200000.0
2006-09-18 10:14:00,221.908,221.922,221.9,221.917,57600000.0
2006-09-18 10:15:00,221.929,221.936,221.909,221.936,53000000.0
2006-09-18 10:16:00,221.9,221.9,221.867,221.867,43100000.0
2006-09-18 10:17:00,221.856,221.872,221.856,221.869,40900000.0
2006-09-18 10:18:00,221.872,221.904,221.855,221.904,83100000.0
2006-09-18 10:19:00,221.893,221.908,221.859,221.881,34400000.0
2006-09-18 10:20:00,221.879,221.879,221.781,221.802,42500000.0
2006-09-18 10:21:00,221.806,221.821,221.785,221.785,59300000.0
2006-09-18 10:22:00,221.83,221.873,221.83,221.852,60900001.0
2006-09-18 10:23:00,221.852,221.852,221.825,221.825,40600000.0
2006-09-18 10:24:00,221.799,221.828,221.799,221.817,38900000.0
2006-09-18 10:25:00,221.82,221.828,221.814,221.82,46200000.0
2006-09-18 10:26:00,221.831,221.842,221.816,221.835,68900000.0
2006-09-18 10:27:00,221.881,221.881,221.78,221.785,54600000.0
2006-09-18 10:28:00,221.8,221.823,221.788,221.823,46000000.0
2006-09-18 10:29:00,221.848,221.864,221.846,221.864,86599999.0
2006-09-18 10:30:00,221.83,221.841,221.824,221.841,60299999.0
2006-09-18 10:31:00,221.839,221.909,221.839,221.897,33300000.0
2006-09-18 10:32:00,221.867,221.891,221.86,221.86,32800000.0
2006-09-18 10:33:00,221.858,221.894,221.854,221.854,51200000.0
2006-09-18 10:34:00,221.888,221.9,221.85,221.863,80500000.0
2006-09-18 10:35:00,221.865,221.891,221.857,221.857,31500000.0
2006-09-18 10:36:00,221.876,221.881,221.865,221.873,67900000.0
2006-09-18 10:37:00,221.868,221.894,221.864,221.894,24200000.0
2006-09-18 10:38:00,221.857,221.886,221.851,221.859,75400001.0
2006-09-18 10:39:00,221.861,221.908,221.861,221.904,17900000.0
2006-09-18 10:40:00,221.896,221.953,221.894,221.93,73800000.0
2006-09-18 10:41:00,221.948,221.96,221.935,221.945,45200001.0
2006-09-18 10:42:00,221.941,221.951,221.924,221.932,47599999.0
2006-09-18 10:43:00,221.921,221.928,221.903,221.903,80800000.0
2006-09-18 10:44:00,221.907,221.924,221.872,221.872,80799998.0
2006-09-18 10:45:00,221.895,221.897,221.832,221.853,54000000.0
2006-09-18 10:46:00,221.832,221.859,221.829,221.838,70600000.0
2006-09-18 10:47:00,221.836,221.836,221.777,221.777,64400000.0
2006-09-18 10:48:00,221.77,221.799,221.77,221.787,38200000.0
2006-09-18 10:49:00,221.786,221.805,221.774,221.783,50400000.0
2006-09-18 10:50:00,221.818,221.837,221.799,221.835,79200001.0
2006-09-18 10:51:00,221.864,221.945,221.864,221.884,51799999.0
2006-09-18 10:52:00,221.879,221.887,221.852,221.867,48700000.0
2006-09-18 10:53:00,221.858,221.908,221.858,221.891,55700000.0
2006-09-18 10:54:00,221.896,221.901,221.857,221.872,63500000.0
2006-09-18 10:55:00,221.871,221.879,221.847,221.847,69099999.0
2006-09-18 10:56:00,221.836,221.84,221.748,221.753,54100000.0
2006-09-18 10:57:00,221.762,221.8,221.762,221.765,32000000.0
2006-09-18 10:58:00,221.756,221.785,221.753,221.767,47900000.0
2006-09-18 10:59:00,221.774,221.776,221.766,221.775,75000001.0
2006-09-18 11:00:00,221.785,221.796,221.755,221.765,48700000.0
2006-09-18 11:01:00,221.758,221.892,221.748,221.892,35500000.0
2006-09-18 11:02:00,221.92,221.927,221.824,221.84,33900000.0
2006-09-18 11:03:00,221.847,221.884,221.842,221.884,35800000.0
2006-09-18 11:04:00,221.904,221.904,221.822,221.842,35700000.0
2006-09-18 11:05:00,221.868,221.92,221.868,221.909,28300000.0
2006-09-18 11:06:00,221.897,221.9,221.87,221.9,42100000.0
2006-09-18 11:07:00,221.88,221.88,221.845,221.853,22000000.0
2006-09-18 11:08:00,221.858,221.901,221.848,221.865,28300000.0
2006-09-18 11:09:00,221.862,221.892,221.859,221.892,33000000.0
2006-09-18 11:10:00,221.874,221.874,221.814,221.828,37000000.0
2006-09-18 11:11:00,221.801,221.809,221.771,221.771,43500001.0
2006-09-18 11:12:00,221.757,221.762,221.74,221.745,60000000.0
2006-09-18 11:13:00,221.772,221.838,221.763,221.822,43499999.0
2006-09-18 11:14:00,221.858,221.915,221.857,221.907,28700000.0
2006-09-18 11:15:00,221.905,221.917,221.875,221.875,102499997.0
2006-09-18 11:16:00,221.872,221.893,221.866,221.891,58200000.0
2006-09-18 11:17:00,221.9,221.928,221.882,221.928,57500000.0
2006-09-18 11:18:00,221.894,221.894,221.858,221.858,37900000.0
2006-09-18 11:19:00,221.857,221.865,221.833,221.833,47799999.0
2006-09-18 11:20:00,221.807,221.831,221.783,221.796,37400000.0
2006-09-18 11:21:00,221.79,221.79,221.744,221.746,59200000.0
2006-09-18 11:22:00,221.747,221.778,221.747,221.775,56500000.0
2006-09-18 11:23:00,221.781,221.799,221.781,221.785,32700000.0
2006-09-18 11:24:00,221.778,221.833,221.775,221.775,86400000.0
2006-09-18 11:25:00,221.778,221.828,221.778,221.802,44400000.0
2006-09-18 11:26:00,221.783,221.783,221.715,221.766,74200000.0
2006-09-18 11:27:00,221.772,221.782,221.759,221.782,48300000.0
2006-09-18 11:28:00,221.794,221.796,221.758,221.758,30999999.0
2006-09-18 11:29:00,221.763,221.781,221.734,221.781,51500000.0
2006-09-18 11:30:00,221.777,221.795,221.766,221.782,104299999.0
2006-09-18 11:31:00,221.795,221.805,221.787,221.805,33600001.0
2006-09-18 11:32:00,221.809,221.831,221.802,221.805,59500001.0
2006-09-18 11:33:00,221.804,221.804,221.788,221.79,48100000.0
2006-09-18 11:34:00,221.777,221.777,221.743,221.755,55400000.0
2006-09-18 11:35:00,221.703,221.703,221.628,221.635,38600000.0
2006-09-18 11:36:00,221.633,221.661,221.625,221.642,61900000.0
2006-09-18 11:37:00,221.68,221.684,221.65,221.67,57399999.0
2006-09-18 11:38:00,221.678,221.729,221.672,221.729,70500002.0
2006-09-18 11:39:00,221.735,221.755,221.733,221.733,87699999.0
2006-09-18 11:40:00,221.71,221.724,221.692,221.724,72999999.0
2006-09-18 11:41:00,221.718,221.729,221.699,221.727,39700000.0
2006-09-18 11:42:00,221.735,221.753,221.687,221.699,45600000.0
2006-09-18 11:43:00,221.664,221.693,221.653,221.656,53400000.0
2006-09-18 11:44:00,221.672,221.672,221.631,221.642,30000000.0
2006-09-18 11:45:00,221.616,221.616,221.482,221.482,37900000.0
2006-09-18 11:46:00,221.484,221.516,221.484,221.503,45900000.0
2006-09-18 11:47:00,221.527,221.547,221.527,221.535,57700001.0
2006-09-18 11:48:00,221.558,221.575,221.552,221.552,51800000.0
2006-09-18 11:49:00,221.535,221.589,221.535,221.589,24500000.0
2006-09-18 11:50:00,221.571,221.571,221.527,221.527,40400000.0
2006-09-18 11:51:00,221.54,221.54,221.494,221.531,64300000.0
2006-09-18 11:52:00,221.541,221.568,221.526,221.568,55400000.0
2006-09-18 11:53:00,221.568,221.579,221.54,221.567,51300000.0
2006-09-18 11:54:00,221.568,221.577,221.545,221.575,46800000.0
2006-09-18 11:55:00,221.584,221.596,221.539,221.569,39100000.0
2006-09-18 11:56:00,221.586,221.594,221.58,221.586,34000000.0
2006-09-18 11:57:00,221.568,221.576,221.528,221.576,63100000.0
2006-09-18 11:58:00,221.573,221.614,221.571,221.603,26400000.0
2006-09-18 11:59:00,221.602,221.627,221.579,221.625,51900000.0
2006-09-18 12:00:00,221.636,221.636,221.582,221.622,76400001.0
2006-09-18 12:01:00,221.632,221.657,221.629,221.629,26300000.0
2006-09-18 12:02:00,221.605,221.616,221.576,221.616,62900000.0
2006-09-18 12:03:00,221.636,221.636,221.565,221.602,33300000.0
2006-09-18 12:04:00,221.629,221.648,221.572,221.623,25200000.0
2006-09-18 12:05:00,221.643,221.643,221.466,221.466,10400000.0
2006-09-18 12:06:00,221.451,221.451,221.425,221.425,50500000.0
2006-09-18 12:07:00,221.428,221.457,221.428,221.451,73600000.0
2006-09-18 12:08:00,221.463,221.463,221.433,221.45,94099999.0
2006-09-18 12:09:00,221.452,221.459,221.437,221.459,24800000.0
2006-09-18 12:10:00,221.497,221.567,221.497,221.567,53600000.0
2006-09-18 12:11:00,221.591,221.612,221.584,221.584,28600000.0
2006-09-18 12:12:00,221.571,221.587,221.52,221.583,60000000.0
2006-09-18 12:13:00,221.585,221.597,221.564,221.566,60800000.0
2006-09-18 12:14:00,221.567,221.594,221.567,221.594,85200000.0
2006-09-18 12:15:00,221.62,221.647,221.603,221.64,46300000.0
2006-09-18 12:16:00,221.666,221.666,221.563,221.563,36100000.0
2006-09-18 12:17:00,221.556,221.566,221.534,221.566,77000001.0
2006-09-18 12:18:00,221.556,221.556,221.485,221.485,38500000.0
2006-09-18 12:19:00,221.498,221.558,221.492,221.553,70600001.0
2006-09-18 12:20:00,221.554,221.558,221.512,221.521,91300001.0
2006-09-18 12:21:00,221.514,221.523,221.49,221.502,112100000.0
2006-09-18 12:22:00,221.526,221.556,221.526,221.55,36700000.0
2006-09-18 12:23:00,221.565,221.582,221.541,221.541,44400000.0
2006-09-18 12:24:00,221.559,221.577,221.538,221.539,37100000.0
2006-09-18 12:25:00,221.553,221.574,221.546,221.563,40300000.0
2006-09-18 12:26:00,221.572,221.607,221.572,221.607,49300000.0
2006-09-18 12:27:00,221.604,221.62,221.586,221.599,77199999.0
2006-09-18 12:28:00,221.605,221.605,221.552,221.552,52400000.0
2006-09-18 12:29:00,221.541,221.541,221.482,221.496,44400000.0
2006-09-18 12:30:00,221.507,221.507,221.484,221.506,52300000.0
2006-09-18 12:31:00,221.501,221.51,221.482,221.482,30000000.0
2006-09-18 12:32:00,221.509,221.509,221.423,221.45,50200000.0
2006-09-18 12:33:00,221.468,221.47,221.441,221.468,66199999.0
2006-09-18 12:34:00,221.47,221.47,221.416,221.437,91300000.0
2006-09-18 12:35:00,221.454,221.474,221.451,221.474,55700000.0
2006-09-18 12:36:00,221.465,221.465,221.426,221.443,50500000.0
2006-09-18 12:37:00,221.442,221.487,221.423,221.465,66000000.0
2006-09-18 12:38:00,221.484,221.488,221.465,221.469,53300000.0
2006-09-18 12:39:00,221.473,221.534,221.473,221.514,61400000.0
2006-09-18 12:40:00,221.54,221.579,221.54,221.541,51300000.0
2006-09-18 12:41:00,221.542,221.542,221.494,221.526,68200000.0
2006-09-18 12:42:00,221.53,221.572,221.501,221.556,68100000.0
2006-09-18 12:43:00,221.577,221.591,221.553,221.567,27800000.0
2006-09-18 12:44:00,221.602,221.606,221.555,221.586,42100000.0
2006-09-18 12:45:00,221.607,221.614,221.563,221.575,39900000.0
2006-09-18 12:46:00,221.566,221.603,221.561,221.603,42100000.0
2006-09-18 12:47:00,221.584,221.584,221.541,221.565,84800000.0
2006-09-18 12:48:00,221.545,221.564,221.53,221.56,37900000.0
2006-09-18 12:49:00,221.542,221.56,221.519,221.547,78099999.0
2006-09-18 12:50:00,221.517,221.517,221.467,221.488,48200000.0
2006-09-18 12:51:00,221.411,221.494,221.408,221.494,76800001.0
2006-09-18 12:52:00,221.47,221.473,221.47,221.473,3500000.0
2006-09-18 12:53:00,221.443,221.493,221.443,221.475,47900000.0
2006-09-18 12:54:00,221.486,221.504,221.456,221.492,75199999.0
2006-09-18 12:55:00,221.472,221.535,221.434,221.535,49500000.0
2006-09-18 12:56:00,221.522,221.542,221.497,221.542,41800000.0
2006-09-18 12:57:00,221.549,221.613,221.536,221.587,44300000.0
2006-09-18 12:58:00,221.616,221.66,221.616,221.622,47900000.0
2006-09-18 12:59:00,221.633,221.642,221.619,221.63,96500000.0
2006-09-18 13:00:00,221.627,221.642,221.557,221.558,82399999.0
2006-09-18 13:01:00,221.541,221.579,221.515,221.579,26900000.0
2006-09-18 13:02:00,221.581,221.594,221.552,221.588,48700000.0
2006-09-18 13:03:00,221.611,221.616,221.566,221.566,43200000.0
2006-09-18 13:04:00,221.586,221.599,221.567,221.586,97899998.0
2006-09-18 13:05:00,221.609,221.618,221.591,221.618,56400000.0
2006-09-18 13:06:00,221.631,221.684,221.631,221.669,65800000.0
2006-09-18 13:07:00,221.667,221.674,221.632,221.674,73700000.0
2006-09-18 13:08:00,221.661,221.687,221.641,221.641,43200000.0
2006-09-18 13:09:00,221.639,221.639,221.62,221.626,56900000.0
2006-09-18 13:10:00,221.6,221.618,221.587,221.612,51800000.0
2006-09-18 13:11:00,221.621,221.622,221.599,221.603,40400000.0
2006-09-18 13:12:00,221.589,221.61,221.561,221.61,52700000.0
2006-09-18 13:13:00,221.614,221.623,221.581,221.581,47900001.0
2006-09-18 13:14:00,221.595,221.595,221.557,221.583,110300000.0
2006-09-18 13:15:00,221.562,221.58,221.541,221.58,35300000.0
2006-09-18 13:16:00,221.586,221.586,221.542,221.542,42200000.0
2006-09-18 13:17:00,221.532,221.543,221.522,221.532,63999999.0
2006-09-18 13:18:00,221.548,221.548,221.495,221.529,43800000.0
2006-09-18 13:19:00,221.549,221.569,221.532,221.532,72199999.0
2006-09-18 13:20:00,221.556,221.572,221.535,221.57,97600000.0
2006-09-18 13:21:00,221.563,221.563,221.531,221.547,23400000.0
2006-09-18 13:22:00,221.532,221.558,221.508,221.558,53800000.0
2006-09-18 13:23:00,221.56,221.56,221.516,221.532,60500000.0
2006-09-18 13:24:00,221.565,221.638,221.565,221.638,26800000.0
2006-09-18 13:25:00,221.622,221.634,221.598,221.598,54200000.0
2006-09-18 13:26:00,221.538,221.606,221.533,221.592,53500000.0
2006-09-18 13:27:00,221.557,221.583,221.531,221.566,23800000.0
2006-09-18 13:28:00,221.55,221.559,221.533,221.538,25200000.0
2006-09-18 13:29:00,221.564,221.57,221.546,221.57,79299998.0
2006-09-18 13:30:00,221.582,221.599,221.55,221.55,37400000.0
2006-09-18 13:31:00,221.554,221.571,221.543,221.554,39800000.0
2006-09-18 13:32:00,221.558,221.558,221.52,221.526,65500000.0
2006-09-18 13:33:00,221.493,221.527,221.481,221.509,48099999.0
2006-09-18 13:34:00,221.497,221.512,221.486,221.512,38500000.0
2006-09-18 13:35:00,221.527,221.533,221.471,221.471,44600000.0
2006-09-18 13:36:00,221.475,221.538,221.471,221.538,81700000.0
2006-09-18 13:37:00,221.571,221.579,221.551,221.565,70400000.0
2006-09-18 13:38:00,221.59,221.605,221.569,221.574,29900000.0
2006-09-18 13:39:00,221.592,221.664,221.592,221.664,45300000.0
2006-09-18 13:40:00,221.703,221.74,221.692,221.716,57300000.0
2006-09-18 13:41:00,221.693,221.723,221.673,221.718,37500000.0
2006-09-18 13:42:00,221.736,221.78,221.736,221.773,78199999.0
2006-09-18 13:43:00,221.769,221.769,221.74,221.755,44400000.0
2006-09-18 13:44:00,221.757,221.791,221.757,221.772,71500000.0
2006-09-18 13:45:00,221.749,221.797,221.749,221.79,55100000.0
2006-09-18 13:46:00,221.797,221.819,221.754,221.819,40400000.0
2006-09-18 13:47:00,221.824,221.824,221.773,221.773,49700000.0
2006-09-18 13:48:00,221.762,221.762,221.73,221.73,62800000.0
2006-09-18 13:49:00,221.737,221.763,221.737,221.763,30700000.0
2006-09-18 13:50:00,221.753,221.753,221.712,221.741,60000001.0
2006-09-18 13:51:00,221.759,221.759,221.71,221.744,75400000.0
2006-09-18 13:52:00,221.743,221.743,221.711,221.711,14100000.0
2006-09-18 13:53:00,221.696,221.696,221.651,221.683,59899998.0
2006-09-18 13:54:00,221.682,221.71,221.682,221.704,35100000.0
2006-09-18 13:55:00,221.686,221.686,221.669,221.678,38700000.0
2006-09-18 13:56:00,221.674,221.674,221.656,221.665,30900000.0
2006-09-18 13:57:00,221.679,221.687,221.652,221.687,61900001.0
2006-09-18 13:58:00,221.693,221.743,221.685,221.743,28400000.0
2006-09-18 13:59:00,221.747,221.76,221.72,221.72,42100000.0
2006-09-18 14:00:00,221.704,221.734,221.668,221.679,66199999.0
2006-09-18 14:01:00,221.682,221.691,221.677,221.681,112300001.0
2006-09-18 14:02:00,221.68,221.693,221.665,221.665,30100000.0
2006-09-18 14:03:00,221.629,221.636,221.598,221.636,28100000.0
2006-09-18 14:04:00,221.627,221.644,221.577,221.615,53200000.0
2006-09-18 14:05:00,221.627,221.658,221.627,221.658,14500000.0
2006-09-18 14:06:00,221.618,221.652,221.601,221.652,68100000.0
2006-09-18 14:07:00,221.654,221.665,221.619,221.653,38300000.0
2006-09-18 14:08:00,221.611,221.671,221.611,221.637,47900000.0
2006-09-18 14:09:00,221.621,221.643,221.621,221.627,32300001.0
2006-09-18 14:10:00,221.632,221.634,221.527,221.529,39000000.0
2006-09-18 14:11:00,221.522,221.564,221.522,221.522,74499999.0
2006-09-18 14:12:00,221.522,221.536,221.472,221.484,47000000.0
2006-09-18 14:13:00,221.486,221.506,221.443,221.443,46800000.0
2006-09-18 14:14:00,221.465,221.473,221.431,221.448,70100000.0
2006-09-18 14:15:00,221.458,221.488,221.42,221.488,81400000.0
2006-09-18 14:16:00,221.47,221.486,221.433,221.469,35000000.0
2006-09-18 14:17:00,221.449,221.476,221.426,221.469,63200000.0
2006-09-18 14:18:00,221.45,221.469,221.424,221.453,42700000.0
2006-09-18 14:19:00,221.477,221.491,221.463,221.47,69100000.0
2006-09-18 14:20:00,221.458,221.473,221.381,221.381,83900001.0
2006-09-18 14:21:00,221.365,221.395,221.363,221.389,42600000.0
2006-09-18 14:22:00,221.376,221.378,221.343,221.358,70600001.0
2006-09-18 14:23:00,221.377,221.377,221.343,221.362,25900000.0
2006-09-18 14:24:00,221.356,221.39,221.329,221.363,46000000.0
2006-09-18 14:25:00,221.355,221.426,221.355,221.426,73600000.0
2006-09-18 14:26:00,221.414,221.445,221.413,221.445,30700000.0
2006-09-18 14:27:00,221.431,221.442,221.37,221.442,55800000.0
2006-09-18 14:28:00,221.446,221.453,221.406,221.443,63900000.0
2006-09-18 14:29:00,221.452,221.555,221.452,221.555,24200000.0
2006-09-18 14:30:00,221.567,221.61,221.558,221.61,43600001.0
2006-09-18 14:31:00,221.62,221.633,221.602,221.602,23800000.0
2006-09-18 14:32:00,221.621,221.635,221.59,221.59,35900000.0
2006-09-18 14:33:00,221.575,221.585,221.545,221.581,80100001.0
2006-09-18 14:34:00,221.596,221.596,221.529,221.535,80900000.0
2006-09-18 14:35:00,221.528,221.528,221.473,221.501,28200000.0
2006-09-18 14:36:00,221.502,221.511,221.501,221.502,66100001.0
2006-09-18 14:37:00,221.495,221.496,221.472,221.491,51100000.0
2006-09-18 14:38:00,221.5,221.522,221.5,221.518,84800001.0
2006-09-18 14:39:00,221.512,221.521,221.451,221.451,48100000.0
2006-09-18 14:40:00,221.486,221.505,221.442,221.505,62700000.0
2006-09-18 14:41:00,221.491,221.527,221.47,221.516,42700000.0
2006-09-18 14:42:00,221.523,221.546,221.523,221.546,56100000.0
2006-09-18 14:43:00,221.528,221.535,221.503,221.535,53300000.0
2006-09-18 14:44:00,221.548,221.552,221.526,221.535,79100000.0
2006-09-18 14:45:00,221.539,221.553,221.503,221.51,34200000.0
2006-09-18 14:46:00,221.546,221.558,221.515,221.533,75000000.0
2006-09-18 14:47:00,221.557,221.557,221.506,221.536,98300001.0
2006-09-18 14:48:00,221.565,221.609,221.565,221.609,17200000.0
2006-09-18 14:49:00,221.616,221.619,221.607,221.614,41000001.0
2006-09-18 14:50:00,221.612,221.612,221.564,221.589,56299999.0
2006-09-18 14:51:00,221.599,221.632,221.595,221.632,96400000.0
2006-09-18 14:52:00,221.654,221.654,221.616,221.616,19900000.0
2006-09-18 14:53:00,221.599,221.629,221.599,221.629,42100000.0
2006-09-18 14:54:00,221.602,221.624,221.598,221.615,59700000.0
2006-09-18 14:55:00,221.592,221.592,221.564,221.58,71600000.0
2006-09-18 14:56:00,221.604,221.624,221.598,221.598,34900000.0
2006-09-18 14:57:00,221.524,221.605,221.524,221.593,42799999.0
2006-09-18 14:58:00,221.6,221.606,221.6,221.606,79000000.0
2006-09-18 14:59:00,221.58,221.615,221.562,221.598,55900000.0
2006-09-18 15:00:00,221.57,221.606,221.543,221.543,32700000.0
2006-09-18 15:01:00,221.533,221.582,221.51,221.582,49799999.0
2006-09-18 15:02:00,221.567,221.68,221.557,221.68,46100000.0
2006-09-18 15:03:00,221.707,221.729,221.635,221.635,59400000.0
2006-09-18 15:04:00,221.657,221.698,221.657,221.676,27200000.0
2006-09-18 15:05:00,221.651,221.712,221.647,221.712,29500000.0
2006-09-18 15:06:00,221.708,221.79,221.701,221.779,47000000.0
2006-09-18 15:07:00,221.786,221.786,221.741,221.764,49900000.0
2006-09-18 15:08:00,221.769,221.791,221.749,221.791,46000000.0
2006-09-18 15:09:00,221.769,221.782,221.753,221.775,22000000.0
2006-09-18 15:10:00,221.763,221.822,221.758,221.822,37900000.0
2006-09-18 15:11:00,221.843,221.85,221.828,221.832,46100000.0
2006-09-18 15:12:00,221.828,221.845,221.809,221.845,37600000.0
2006-09-18 15:13:00,221.842,221.884,221.842,221.855,75200000.0
2006-09-18 15:14:00,221.865,221.867,221.846,221.851,44300000.0
2006-09-18 15:15:00,221.857,221.883,221.844,221.869,61300000.0
2006-09-18 15:16:00,221.887,221.887,221.839,221.852,53800000.0
2006-09-18 15:17:00,221.837,221.837,221.803,221.806,32900000.0
2006-09-18 15:18:00,221.784,221.805,221.784,221.795,47000000.0
2006-09-18 15:19:00,221.779,221.796,221.758,221.758,52900000.0
2006-09-18 15:20:00,221.761,221.761,221.717,221.732,75800000.0
2006-09-18 15:21:00,221.724,221.774,221.718,221.724,56499999.0
2006-09-18 15:22:00,221.687,221.73,221.661,221.73,37200000.0
2006-09-18 15:23:00,221.728,221.734,221.712,221.712,49300000.0
2006-09-18 15:24:00,221.698,221.698,221.648,221.649,39500000.0
2006-09-18 15:25:00,221.669,221.704,221.669,221.685,32500000.0
2006-09-18 15:26:00,221.689,221.706,221.683,221.697,61800001.0
2006-09-18 15:27:00,221.687,221.694,221.654,221.654,27900000.0
2006-09-18 15:28:00,221.643,221.666,221.643,221.657,49300001.0
2006-09-18 15:29:00,221.647,221.647,221.572,221.606,45200000.0
2006-09-18 15:30:00,221.617,221.62,221.599,221.612,87200000.0
2006-09-18 15:31:00,221.626,221.671,221.626,221.655,69799999.0
2006-09-18 15:32:00,221.654,221.694,221.651,221.675,36100000.0
2006-09-18 15:33:00,221.684,221.684,221.629,221.668,49800000.0
2006-09-18 15:34:00,221.68,221.696,221.628,221.69,33000000.0
2006-09-18 15:35:00,221.698,221.73,221.676,221.73,63400000.0
2006-09-18 15:36:00,221.738,221.738,221.705,221.727,41200000.0
2006-09-18 15:37:00,221.706,221.747,221.703,221.739,38500000.0
2006-09-18 15:38:00,221.736,221.736,221.705,221.705,47399999.0
2006-09-18 15:39:00,221.705,221.744,221.705,221.739,26700000.0
2006-09-18 15:40:00,221.753,221.759,221.725,221.725,38400000.0
2006-09-18 15:41:00,221.762,221.796,221.752,221.796,46200000.0
2006-09-18 15:42:00,221.759,221.775,221.748,221.762,48700000.0
2006-09-18 15:43:00,221.761,221.771,221.742,221.755,29300000.0
2006-09-18 15:44:00,221.768,221.771,221.67,221.691,44100000.0
2006-09-18 15:45:00,221.672,221.699,221.647,221.685,65500000.0
2006-09-18 15:46:00,221.693,221.73,221.692,221.718,48400000.0
2006-09-18 15:47:00,221.719,221.731,221.683,221.73,63800000.0
2006-09-18 15:48:00,221.74,221.749,221.706,221.726,42300000.0
2006-09-18 15:49:00,221.735,221.736,221.698,221.736,47700000.0
2006-09-18 15:50:00,221.741,221.745,221.717,221.739,41300001.0
2006-09-18 15:51:00,221.732,221.75,221.721,221.737,117400002.0
2006-09-18 15:52:00,221.735,221.755,221.73,221.732,59300000.0
2006-09-18 15:53:00,221.741,221.75,221.718,221.728,67500000.0
2006-09-18 15:54:00,221.736,221.751,221.713,221.751,82499999.0
2006-09-18 15:55:00,221.746,221.764,221.746,221.754,55100000.0
2006-09-18 15:56:00,221.756,221.764,221.756,221.757,18700000.0
2006-09-18 15:57:00,221.774,221.8,221.767,221.8,33900000.0
2006-09-18 15:58:00,221.791,221.814,221.767,221.79,34000000.0
2006-09-18 15:59:00,221.817,221.819,221.787,221.789,57000001.0
2006-09-18 16:00:00,221.758,221.786,221.758,221.781,39899999.0
2006-09-18 16:01:00,221.795,221.826,221.795,221.812,40600000.0
2006-09-18 16:02:00,221.807,221.824,221.778,221.813,32100000.0
2006-09-18 16:03:00,221.822,221.836,221.805,221.805,51300000.0
2006-09-18 16:04:00,221.778,221.778,221.732,221.751,31500000.0
2006-09-18 16:05:00,221.754,221.754,221.724,221.737,35800000.0
2006-09-18 16:06:00,221.724,221.744,221.709,221.721,65000000.0
2006-09-18 16:07:00,221.708,221.729,221.707,221.709,48300000.0
2006-09-18 16:08:00,221.703,221.703,221.657,221.671,43700000.0
2006-09-18 16:09:00,221.655,221.69,221.638,221.69,71100002.0
2006-09-18 16:10:00,221.691,221.691,221.656,221.668,26900000.0
2006-09-18 16:11:00,221.665,221.665,221.643,221.643,4800000.0
2006-09-18 16:12:00,221.669,221.683,221.641,221.641,24400000.0
2006-09-18 16:13:00,221.631,221.637,221.604,221.628,101899999.0
2006-09-18 16:14:00,221.616,221.642,221.606,221.632,50699999.0
2006-09-18 16:15:00,221.656,221.658,221.635,221.649,22700000.0
2006-09-18 16:16:00,221.649,221.655,221.62,221.655,47400000.0
2006-09-18 16:17:00,221.648,221.658,221.61,221.634,49500000.0
2006-09-18 16:18:00,221.59,221.622,221.584,221.584,43000000.0
2006-09-18 16:19:00,221.585,221.603,221.577,221.603,41800000.0
2006-09-18 16:20:00,221.609,221.618,221.564,221.572,76100000.0
2006-09-18 16:21:00,221.566,221.572,221.554,221.57,67700000.0
2006-09-18 16:22:00,221.595,221.6,221.582,221.583,63600000.0
2006-09-18 16:23:00,221.583,221.615,221.583,221.615,63000000.0
2006-09-18 16:24:00,221.63,221.652,221.609,221.652,42600000.0
2006-09-18 16:25:00,221.679,221.687,221.645,221.645,50000001.0
2006-09-18 16:26:00,221.637,221.661,221.632,221.658,50499999.0
2006-09-18 16:27:00,221.665,221.678,221.644,221.662,48700001.0
2006-09-18 16:28:00,221.657,221.669,221.642,221.647,61700000.0
2006-09-18 16:29:00,221.617,221.659,221.6,221.659,52800000.0
2006-09-18 16:30:00,221.658,221.69,221.658,221.667,53800000.0
2006-09-18 16:31:00,221.653,221.678,221.645,221.665,60300000.0
2006-09-18 16:32:00,221.655,221.675,221.637,221.675,51200000.0
2006-09-18 16:33:00,221.637,221.671,221.636,221.658,33700000.0
2006-09-18 16:34:00,221.636,221.669,221.619,221.669,56500000.0
2006-09-18 16:35:00,221.669,221.671,221.626,221.655,70000000.0
2006-09-18 16:36:00,221.654,221.654,221.558,221.558,45100000.0
2006-09-18 16:37:00,221.572,221.594,221.557,221.594,39300000.0
2006-09-18 16:38:00,221.575,221.575,221.545,221.556,56500000.0
2006-09-18 16:39:00,221.538,221.582,221.538,221.565,24700000.0
2006-09-18 16:40:00,221.563,221.567,221.559,221.564,89400001.0
2006-09-18 16:41:00,221.572,221.572,221.518,221.524,27500000.0
2006-09-18 16:42:00,221.526,221.527,221.502,221.514,68100000.0
2006-09-18 16:43:00,221.503,221.536,221.503,221.535,23500000.0
2006-09-18 16:44:00,221.529,221.555,221.511,221.526,60700000.0
2006-09-18 16:45:00,221.53,221.546,221.508,221.537,85500001.0
2006-09-18 16:46:00,221.552,221.564,221.526,221.526,35400000.0
2006-09-18 16:47:00,221.554,221.57,221.554,221.561,66800001.0
2006-09-18 16:48:00,221.553,221.566,221.529,221.555,64600000.0
2006-09-18 16:49:00,221.573,221.575,221.545,221.558,77599999.0
2006-09-18 16:50:00,221.566,221.571,221.552,221.569,67900000.0
2006-09-18 16:51:00,221.583,221.598,221.564,221.583,59900000.0
2006-09-18 16:52:00,221.595,221.617,221.572,221.603,49500000.0
2006-09-18 16:53:00,221.624,221.628,221.575,221.575,54500000.0
2006-09-18 16:54:00,221.557,221.581,221.557,221.574,62200001.0
2006-09-18 16:55:00,221.571,221.605,221.563,221.605,60799999.0
2006-09-18 16:56:00,221.591,221.614,221.581,221.591,66400000.0
2006-09-18 16:57:00,221.583,221.583,221.549,221.573,51900000.0
2006-09-18 16:58:00,221.574,221.574,221.473,221.473,30600000.0
2006-09-18 16:59:00,221.479,221.479,221.389,221.424,95400001.0
2006-09-18 17:00:00,221.445,221.456,221.41,221.438,71499999.0
2006-09-18 17:01:00,221.445,221.448,221.422,221.442,39000000.0
2006-09-18 17:02:00,221.446,221.473,221.441,221.458,54400001.0
2006-09-18 17:03:00,221.483,221.483,221.446,221.446,63600000.0
2006-09-18 17:04:00,221.472,221.479,221.43,221.458,65199999.0
2006-09-18 17:05:00,221.441,221.47,221.434,221.46,53100000.0
2006-09-18 17:06:00,221.481,221.487,221.472,221.473,40999999.0
2006-09-18 17:07:00,221.449,221.453,221.399,221.41,38700000.0
2006-09-18 17:08:00,221.395,221.462,221.395,221.441,70900000.0
2006-09-18 17:09:00,221.409,221.419,221.394,221.397,86300001.0
2006-09-18 17:10:00,221.377,221.402,221.36,221.36,62600000.0
2006-09-18 17:11:00,221.34,221.34,221.274,221.3,17600000.0
2006-09-18 17:12:00,221.316,221.362,221.316,221.362,43400000.0
2006-09-18 17:13:00,221.366,221.377,221.333,221.337,39499999.0
2006-09-18 17:14:00,221.337,221.372,221.337,221.372,27700001.0
2006-09-18 17:15:00,221.382,221.382,221.339,221.354,47299999.0
2006-09-18 17:16:00,221.345,221.345,221.307,221.339,28200000.0
2006-09-18 17:17:00,221.365,221.399,221.365,221.387,45200000.0
2006-09-18 17:18:00,221.403,221.422,221.403,221.416,25400000.0
2006-09-18 17:19:00,221.428,221.433,221.397,221.405,86800001.0
2006-09-18 17:20:00,221.406,221.456,221.406,221.446,65800001.0
2006-09-18 17:21:00,221.435,221.448,221.43,221.442,30500000.0
2006-09-18 17:22:00,221.435,221.462,221.382,221.398,56099999.0
2006-09-18 17:23:00,221.415,221.416,221.39,221.416,47200000.0
2006-09-18 17:24:00,221.417,221.436,221.409,221.435,38200000.0
2006-09-18 17:25:00,221.431,221.441,221.39,221.426,50500000.0
2006-09-18 17:26:00,221.458,221.507,221.458,221.487,29900000.0
2006-09-18 17:27:00,221.488,221.505,221.473,221.491,27600000.0
2006-09-18 17:28:00,221.484,221.509,221.481,221.495,58800001.0
2006-09-18 17:29:00,221.504,221.504,221.464,221.473,69100000.0
2006-09-18 17:30:00,221.461,221.487,221.44,221.482,68200001.0
2006-09-18 17:31:00,221.468,221.49,221.462,221.463,52600000.0
2006-09-18 17:32:00,221.447,221.452,221.427,221.427,68700000.0
2006-09-18 17:33:00,221.421,221.464,221.421,221.464,79000000.0
2006-09-18 17:34:00,221.479,221.492,221.422,221.449,30900000.0
2006-09-18 17:35:00,221.454,221.487,221.454,221.465,53399999.0
2006-09-18 17:36:00,221.46,221.462,221.412,221.412,59800000.0
2006-09-18 17:37:00,221.393,221.417,221.385,221.417,44800000.0
2006-09-18 17:38:00,221.406,221.431,221.387,221.431,34200000.0
2006-09-18 17:39:00,221.432,221.432,221.365,221.398,73900000.0
2006-09-18 17:40:00,221.417,221.429,221.4,221.4,10400000.0
2006-09-18 17:41:00,221.421,221.441,221.413,221.42,44600000.0
2006-09-18 17:42:00,221.415,221.415,221.401,221.405,47400000.0
2006-09-18 17:43:00,221.405,221.406,221.376,221.406,48500000.0
2006-09-18 17:44:00,221.414,221.421,221.413,221.413,42199999.0
2006-09-18 17:45:00,221.409,221.424,221.39,221.411,26500000.0
2006-09-18 17:46:00,221.404,221.446,221.38,221.38,114600000.0
2006-09-18 17:47:00,221.4,221.411,221.384,221.411,78800000.0
2006-09-18 17:48:00,221.404,221.408,221.385,221.391,40300000.0
2006-09-18 17:49:00,221.401,221.42,221.374,221.42,69100000.0
2006-09-18 17:50:00,221.437,221.437,221.407,221.419,35800000.0
2006-09-18 17:51:00,221.422,221.457,221.394,221.443,71199999.0
2006-09-18 17:52:00,221.452,221.452,221.417,221.438,18800000.0
2006-09-18 17:53:00,221.424,221.439,221.407,221.407,52700001.0
2006-09-18 17:54:00,221.397,221.397,221.356,221.359,41900000.0
2006-09-18 17:55:00,221.351,221.351,221.332,221.345,31500000.0
2006-09-18 17:56:00,221.337,221.346,221.325,221.335,58000000.0
2006-09-18 17:57:00,221.315,221.396,221.309,221.392,47800000.0
2006-09-18 17:58:00,221.416,221.49,221.416,221.49,48199999.0
2006-09-18 17:59:00,221.5,221.507,221.491,221.502,99700000.0
2006-09-18 18:00:00,221.518,221.583,221.504,221.565,38700000.0
2006-09-18 18:01:00,221.58,221.59,221.564,221.59,533900001.0
2006-09-18 18:02:00,221.59,221.619,221.578,221.593,743300003.0
2006-09-18 18:03:00,221.613,221.633,221.601,221.611,619700001.0
2006-09-18 18:04:00,221.61,221.61,221.566,221.576,460600001.0
2006-09-18 18:05:00,221.58,221.62,221.546,221.585,784600000.0
2006-09-18 18:06:00,221.584,221.614,221.572,221.572,609900001.0
2006-09-18 18:07:00,221.575,221.604,221.573,221.59,783000000.0
2006-09-18 18:08:00,221.6,221.633,221.591,221.622,592600000.0
2006-09-18 18:09:00,221.599,221.609,221.542,221.542,476200000.0
2006-09-18 18:10:00,221.555,221.597,221.528,221.561,616000003.0
2006-09-18 18:11:00,221.59,221.614,221.574,221.606,430500000.0
2006-09-18 18:12:00,221.61,221.65,221.61,221.632,290600000.0
2006-09-18 18:13:00,221.627,221.647,221.574,221.647,498999998.0
2006-09-18 18:14:00,221.653,221.691,221.623,221.664,630600001.0
2006-09-18 18:15:00,221.685,221.699,221.671,221.675,713400002.0
2006-09-18 18:16:00,221.68,221.683,221.641,221.641,824499999.0
2006-09-18 18:17:00,221.643,221.67,221.621,221.623,247700001.0
2006-09-18 18:18:00,221.639,221.681,221.629,221.673,442500000.0
2006-09-18 18:19:00,221.664,221.677,221.622,221.677,445500001.0
2006-09-18 18:20:00,221.674,221.674,221.615,221.642,647499996.0
2006-09-18 18:21:00,221.642,221.662,221.618,221.622,547500000.0
2006-09-18 18:22:00,221.618,221.664,221.618,221.625,464199999.0
2006-09-18 18:23:00,221.615,221.656,221.605,221.638,823200004.0
2006-09-18 18:24:00,221.614,221.677,221.613,221.677,622999998.0
2006-09-18 18:25:00,221.692,221.692,221.63,221.677,543799997.0
2006-09-18 18:26:00,221.681,221.701,221.665,221.672,315000001.0
2006-09-18 18:27:00,221.661,221.661,221.59,221.64,341100001.0
2006-09-18 18:28:00,221.643,221.666,221.607,221.666,460200002.0
2006-09-18 18:29:00,221.679,221.693,221.665,221.686,436100003.0
2006-09-18 18:30:00,221.693,221.694,221.633,221.648,255900000.0
2006-09-18 18:31:00,221.675,221.678,221.649,221.658,288600000.0
2006-09-18 18:32:00,221.651,221.666,221.633,221.633,372800000.0
2006-09-18 18:33:00,221.637,221.676,221.615,221.65,417600001.0
2006-09-18 18:34:00,221.602,221.663,221.602,221.64,509300000.0
2006-09-18 18:35:00,221.645,221.657,221.606,221.63,397300001.0
2006-09-18 18:36:00,221.637,221.663,221.632,221.647,321000002.0
2006-09-18 18:37:00,221.666,221.666,221.613,221.653,146500000.0
2006-09-18 18:38:00,221.671,221.682,221.648,221.673,157400001.0
2006-09-18 18:39:00,221.653,221.672,221.621,221.65,99800000.0
2006-09-18 18:40:00,221.662,221.69,221.658,221.683,273400001.0
2006-09-18 18:41:00,221.676,221.687,221.659,221.667,299199999.0
2006-09-18 18:42:00,221.67,221.687,221.663,221.671,189899999.0
2006-09-18 18:43:00,221.665,221.676,221.63,221.662,172799998.0
2006-09-18 18:44:00,221.685,221.7,221.682,221.698,381600002.0
2006-09-18 18:45:00,221.694,221.698,221.649,221.686,199700001.0
2006-09-18 18:46:00,221.653,221.701,221.646,221.646,185499999.0
2006-09-18 18:47:00,221.627,221.637,221.577,221.605,121100000.0
2006-09-18 18:48:00,221.627,221.635,221.597,221.625,223000000.0
2006-09-18 18:49:00,221.631,221.697,221.631,221.66,231599999.0
2006-09-18 18:50:00,221.683,221.697,221.671,221.697,238499999.0
2006-09-18 18:51:00,221.703,221.717,221.681,221.7,199600000.0
2006-09-18 18:52:00,221.712,221.734,221.688,221.691,312399997.0
2006-09-18 18:53:00,221.702,221.702,221.656,221.676,226999999.0
2006-09-18 18:54:00,221.706,221.706,221.672,221.679,147200000.0
2006-09-18 18:55:00,221.688,221.688,221.641,221.65,258700001.0
2006-09-18 18:56:00,221.654,221.657,221.641,221.645,34100000.0
2006-09-18 18:57:00,221.651,221.662,221.602,221.654,229500001.0
2006-09-18 18:58:00,221.653,221.666,221.626,221.64,370300000.0
2006-09-18 18:59:00,221.63,221.664,221.628,221.637,263000001.0
2006-09-18 19:00:00,221.627,221.657,221.618,221.633,89799999.0
2006-09-18 19:01:00,221.643,221.646,221.591,221.627,116300000.0
2006-09-18 19:02:00,221.637,221.672,221.637,221.65,264100002.0
2006-09-18 19:03:00,221.653,221.668,221.634,221.645,226700000.0
2006-09-18 19:04:00,221.642,221.657,221.633,221.642,178200000.0
2006-09-18 19:05:00,221.652,221.657,221.617,221.648,183299999.0
2006-09-18 19:06:00,221.659,221.709,221.657,221.665,391200000.0
2006-09-18 19:07:00,221.671,221.677,221.638,221.662,271799998.0
2006-09-18 19:08:00,221.656,221.671,221.628,221.669,327499999.0
2006-09-18 19:09:00,221.675,221.675,221.603,221.667,129400000.0
2006-09-18 19:10:00,221.664,221.664,221.631,221.655,106300000.0
2006-09-18 19:11:00,221.669,221.7,221.662,221.673,41800000.0
2006-09-18 19:12:00,221.672,221.7,221.672,221.694,108400000.0
2006-09-18 19:13:00,221.688,221.688,221.654,221.654,132399999.0
2006-09-18 19:14:00,221.65,221.657,221.629,221.657,260699999.0
2006-09-18 19:15:00,221.655,221.655,221.621,221.633,276900000.0
2006-09-18 19:16:00,221.661,221.661,221.609,221.635,86000000.0
2006-09-18 19:17:00,221.66,221.664,221.638,221.658,127900001.0
2006-09-18 19:18:00,221.657,221.667,221.619,221.639,186400001.0
2006-09-18 19:19:00,221.674,221.718,221.621,221.669,224399999.0
2006-09-18 19:20:00,221.665,221.669,221.635,221.661,184800000.0
2006-09-18 19:21:00,221.67,221.681,221.66,221.666,116099999.0
2006-09-18 19:22:00,221.655,221.67,221.633,221.635,150999998.0
2006-09-18 19:23:00,221.666,221.684,221.652,221.673,488199998.0
2006-09-18 19:24:00,221.671,221.718,221.645,221.687,66500000.0
2006-09-18 19:25:00,221.696,221.696,221.654,221.691,216899999.0
2006-09-18 19:26:00,221.691,221.716,221.661,221.68,442899998.0
2006-09-18 19:27:00,221.677,221.7,221.634,221.65,279100001.0
2006-09-18 19:28:00,221.67,221.677,221.629,221.669,238399999.0
2006-09-18 19:29:00,221.676,221.676,221.631,221.662,59700000.0
2006-09-18 19:30:00,221.662,221.685,221.662,221.668,268600001.0
2006-09-18 19:31:00,221.66,221.673,221.635,221.668,145200000.0
2006-09-18 19:32:00,221.678,221.722,221.67,221.722,396300003.0
2006-09-18 19:33:00,221.721,221.727,221.686,221.71,196700001.0
2006-09-18 19:34:00,221.707,221.737,221.695,221.695,214499999.0
2006-09-18 19:35:00,221.685,221.706,221.653,221.653,258700000.0
2006-09-18 19:36:00,221.661,221.675,221.604,221.629,209599999.0
2006-09-18 19:37:00,221.646,221.646,221.634,221.643,81700000.0
2006-09-18 19:38:00,221.647,221.657,221.636,221.636,182300001.0
2006-09-18 19:39:00,221.631,221.652,221.605,221.605,253399999.0
2006-09-18 19:40:00,221.608,221.62,221.563,221.563,359500000.0
2006-09-18 19:41:00,221.56,221.592,221.528,221.566,316500003.0
2006-09-18 19:42:00,221.574,221.574,221.532,221.539,167300000.0
2006-09-18 19:43:00,221.588,221.607,221.584,221.607,33900000.0
2006-09-18 19:44:00,221.58,221.628,221.552,221.552,226500001.0
2006-09-18 19:45:00,221.549,221.582,221.541,221.58,109500000.0
2006-09-18 19:46:00,221.591,221.591,221.555,221.566,102900000.0
2006-09-18 19:47:00,221.583,221.584,221.575,221.577,58500000.0
2006-09-18 19:48:00,221.546,221.588,221.546,221.578,202199998.0
2006-09-18 19:49:00,221.58,221.596,221.568,221.581,194999999.0
2006-09-18 19:50:00,221.592,221.626,221.592,221.614,157099999.0
2006-09-18 19:51:00,221.625,221.642,221.557,221.597,202800002.0
2006-09-18 19:52:00,221.631,221.633,221.598,221.617,122999999.0
2006-09-18 19:53:00,221.615,221.647,221.592,221.592,107500000.0
2006-09-18 19:54:00,221.632,221.675,221.632,221.654,185700001.0
2006-09-18 19:55:00,221.662,221.662,221.593,221.629,33700000.0
2006-09-18 19:56:00,221.641,221.681,221.638,221.68,156299998.0
2006-09-18 19:57:00,221.678,221.682,221.66,221.666,139700001.0
2006-09-18 19:58:00,221.654,221.666,221.642,221.642,269800001.0
2006-09-18 19:59:00,221.629,221.643,221.581,221.611,237000001.0
2006-09-18 20:00:00,221.607,221.616,221.577,221.595,76600000.0
2006-09-18 20:01:00,221.618,221.634,221.584,221.621,84699999.0
2006-09-18 20:02:00,221.626,221.64,221.58,221.64,119100001.0
2006-09-18 20:03:00,221.643,221.688,221.643,221.67,128200000.0
2006-09-18 20:04:00,221.665,221.671,221.6,221.6,165900000.0
2006-09-18 20:05:00,221.647,221.662,221.599,221.637,148200000.0
2006-09-18 20:06:00,221.648,221.648,221.613,221.635,220900001.0
2006-09-18 20:07:00,221.655,221.655,221.624,221.645,150300001.0
2006-09-18 20:08:00,221.652,221.671,221.609,221.638,154700001.0
2006-09-18 20:09:00,221.655,221.669,221.649,221.649,172600000.0
2006-09-18 20:10:00,221.648,221.679,221.647,221.679,159800001.0
2006-09-18 20:11:00,221.679,221.688,221.647,221.656,289000000.0
2006-09-18 20:12:00,221.683,221.723,221.683,221.7,548900001.0
2006-09-18 20:13:00,221.703,221.781,221.639,221.639,169200001.0
2006-09-18 20:14:00,221.634,221.699,221.626,221.655,214800000.0
2006-09-18 20:15:00,221.678,221.72,221.678,221.713,457200003.0
2006-09-18 20:16:00,221.718,221.73,221.704,221.713,200800000.0
2006-09-18 20:17:00,221.718,221.724,221.672,221.724,45100000.0
2006-09-18 20:18:00,221.732,221.732,221.687,221.687,143099999.0
2006-09-18 20:19:00,221.625,221.681,221.62,221.677,145500001.0
2006-09-18 20:20:00,221.701,221.739,221.683,221.72,273800002.0
2006-09-18 20:21:00,221.73,221.753,221.718,221.718,99800000.0
2006-09-18 20:22:00,221.74,221.777,221.736,221.77,229599998.0
2006-09-18 20:23:00,221.777,221.796,221.75,221.754,176600000.0
2006-09-18 20:24:00,221.75,221.75,221.709,221.711,207600001.0
2006-09-18 20:25:00,221.718,221.723,221.681,221.709,252899998.0
2006-09-18 20:26:00,221.708,221.712,221.661,221.682,364000001.0
2006-09-18 20:27:00,221.707,221.722,221.691,221.722,223900001.0
2006-09-18 20:28:00,221.724,221.727,221.685,221.707,393500000.0
2006-09-18 20:29:00,221.725,221.747,221.691,221.692,465100000.0
2006-09-18 20:30:00,221.692,221.711,221.677,221.707,504799998.0
2006-09-18 20:31:00,221.705,221.731,221.69,221.701,457099998.0
2006-09-18 20:32:00,221.71,221.712,221.646,221.698,485199998.0
2006-09-18 20:33:00,221.695,221.702,221.65,221.67,192800000.0
2006-09-18 20:34:00,221.65,221.668,221.64,221.641,96500000.0
2006-09-18 20:35:00,221.642,221.679,221.642,221.661,116100000.0
2006-09-18 20:36:00,221.666,221.668,221.645,221.66,148500000.0
2006-09-18 20:37:00,221.655,221.688,221.655,221.688,80200000.0
2006-09-18 20:38:00,221.703,221.739,221.675,221.723,275000000.0
2006-09-18 20:39:00,221.715,221.729,221.71,221.717,166500000.0
2006-09-18 20:40:00,221.718,221.727,221.685,221.685,383600004.0
2006-09-18 20:41:00,221.679,221.69,221.663,221.678,195800000.0
2006-09-18 20:42:00,221.678,221.718,221.677,221.707,204100000.0
2006-09-18 20:43:00,221.705,221.708,221.632,221.703,354100000.0
2006-09-18 20:44:00,221.7,221.738,221.7,221.732,401300001.0
2006-09-18 20:45:00,221.735,221.735,221.679,221.708,218600000.0
2006-09-18 20:46:00,221.708,221.735,221.694,221.735,231300002.0
2006-09-18 20:47:00,221.732,221.753,221.695,221.728,262100000.0
2006-09-18 20:48:00,221.721,221.738,221.681,221.712,285000001.0
2006-09-18 20:49:00,221.726,221.728,221.695,221.713,152200002.0
2006-09-18 20:50:00,221.702,221.712,221.678,221.687,364299999.0
2006-09-18 20:51:00,221.663,221.686,221.624,221.66,119700000.0
2006-09-18 20:52:00,221.662,221.663,221.625,221.662,71600000.0
2006-09-18 20:53:00,221.655,221.658,221.608,221.621,266000002.0
2006-09-18 20:54:00,221.645,221.689,221.623,221.635,136600001.0
2006-09-18 20:55:00,221.657,221.662,221.61,221.614,309600000.0
2006-09-18 20:56:00,221.616,221.643,221.604,221.627,241100000.0
2006-09-18 20:57:00,221.629,221.664,221.626,221.656,418200001.0
2006-09-18 20:58:00,221.657,221.658,221.627,221.627,338100000.0
2006-09-18 20:59:00,221.636,221.678,221.626,221.678,478999999.0
2006-09-18 21:00:00,221.673,221.673,221.608,221.624,462099997.0
2006-09-18 21:01:00,221.639,221.66,221.635,221.64,409800002.0
2006-09-18 21:02:00,221.628,221.64,221.573,221.619,202000001.0
2006-09-18 21:03:00,221.621,221.639,221.616,221.623,207800001.0
2006-09-18 21:04:00,221.652,221.67,221.649,221.66,131100002.0
2006-09-18 21:05:00,221.645,221.692,221.644,221.653,116699999.0
2006-09-18 21:06:00,221.694,221.694,221.604,221.607,148400001.0
2006-09-18 21:07:00,221.692,221.695,221.661,221.673,200199999.0
2006-09-18 21:08:00,221.667,221.676,221.593,221.673,191900001.0
2006-09-18 21:09:00,221.695,221.723,221.679,221.722,70299999.0
2006-09-18 21:10:00,221.708,221.708,221.679,221.697,111200001.0
2006-09-18 21:11:00,221.695,221.72,221.656,221.656,69200000.0
2006-09-18 21:12:00,221.689,221.719,221.654,221.716,88300001.0
2006-09-18 21:13:00,221.689,221.689,221.657,221.657,112400000.0
2006-09-18 21:14:00,221.654,221.679,221.643,221.655,341200000.0
2006-09-18 21:15:00,221.657,221.658,221.605,221.647,292500000.0
2006-09-18 21:16:00,221.66,221.668,221.651,221.66,51400000.0
2006-09-18 21:17:00,221.659,221.689,221.645,221.677,247500000.0
2006-09-18 21:18:00,221.682,221.688,221.653,221.655,156500000.0
2006-09-18 21:19:00,221.685,221.725,221.669,221.68,261999999.0
2006-09-18 21:20:00,221.711,221.711,221.662,221.671,298599999.0
2006-09-18 21:21:00,221.69,221.69,221.663,221.664,210500000.0
2006-09-18 21:22:00,221.674,221.7,221.647,221.647,223800000.0
2006-09-18 21:23:00,221.648,221.688,221.648,221.665,176600001.0
2006-09-18 21:24:00,221.681,221.705,221.646,221.663,186299999.0
2006-09-18 21:25:00,221.66,221.693,221.628,221.652,245300001.0
2006-09-18 21:26:00,221.647,221.662,221.558,221.638,176199997.0
2006-09-18 21:27:00,221.669,221.678,221.654,221.657,189800000.0
2006-09-18 21:28:00,221.662,221.691,221.646,221.663,120100001.0
2006-09-18 21:29:00,221.662,221.69,221.648,221.659,73300000.0
2006-09-18 21:30:00,221.67,221.69,221.658,221.685,69200000.0
2006-09-18 21:31:00,221.646,221.663,221.628,221.645,67100000.0
2006-09-18 21:32:00,221.635,221.651,221.599,221.627,95800000.0
2006-09-18 21:33:00,221.617,221.647,221.6,221.62,133900000.0
2006-09-18 21:34:00,221.644,221.648,221.624,221.638,150400000.0
2006-09-18 21:35:00,221.646,221.666,221.624,221.624,38100000.0
2006-09-18 21:36:00,221.624,221.628,221.57,221.613,65200000.0
2006-09-18 21:37:00,221.63,221.673,221.621,221.651,91200000.0
2006-09-18 21:38:00,221.643,221.667,221.628,221.628,36200000.0
2006-09-18 21:39:00,221.643,221.665,221.643,221.665,50700000.0
2006-09-18 21:40:00,221.668,221.668,221.643,221.651,54400000.0
2006-09-18 21:41:00,221.666,221.686,221.651,221.659,26900000.0
2006-09-18 21:42:00,221.676,221.677,221.597,221.652,243300001.0
2006-09-18 21:43:00,221.654,221.654,221.625,221.626,39400000.0
2006-09-18 21:44:00,221.625,221.665,221.598,221.639,226599999.0
2006-09-18 21:45:00,221.653,221.657,221.637,221.649,73600000.0
2006-09-18 21:46:00,221.638,221.652,221.618,221.627,118800000.0
2006-09-18 21:47:00,221.637,221.642,221.611,221.627,85300000.0
2006-09-18 21:48:00,221.665,221.665,221.612,221.643,159700000.0
2006-09-18 21:49:00,221.633,221.633,221.593,221.628,94000002.0
2006-09-18 21:50:00,221.651,221.651,221.618,221.632,45199999.0
2006-09-18 21:51:00,221.632,221.657,221.629,221.649,102400000.0
2006-09-18 21:52:00,221.662,221.662,221.624,221.641,52800000.0
2006-09-18 21:53:00,221.647,221.647,221.615,221.637,32200000.0
2006-09-18 21:54:00,221.635,221.654,221.601,221.645,77100000.0
2006-09-18 21:55:00,221.644,221.644,221.598,221.642,62300000.0
2006-09-18 21:56:00,221.623,221.635,221.599,221.608,72600001.0
2006-09-18 21:57:00,221.605,221.606,221.53,221.556,39300000.0
2006-09-18 21:58:00,221.607,221.607,221.555,221.572,75200000.0
2006-09-18 21:59:00,221.56,221.576,221.54,221.553,198400001.0
2006-09-18 22:00:00,221.523,221.566,221.518,221.554,239100002.0
2006-09-18 22:01:00,221.541,221.541,221.478,221.54,180399998.0
2006-09-18 22:02:00,221.533,221.544,221.478,221.523,249700000.0
2006-09-18 22:03:00,221.513,221.544,221.445,221.525,54900001.0
2006-09-18 22:04:00,221.528,221.55,221.528,221.546,126000000.0
2006-09-18 22:05:00,221.541,221.568,221.518,221.554,87999998.0
2006-09-18 22:06:00,221.512,221.555,221.496,221.555,80500002.0
2006-09-18 22:07:00,221.56,221.585,221.56,221.585,52800001.0
2006-09-18 22:08:00,221.57,221.57,221.52,221.534,95100000.0
2006-09-18 22:09:00,221.512,221.536,221.512,221.536,37800000.0
2006-09-18 22:10:00,221.532,221.554,221.518,221.537,69000000.0
2006-09-18 22:11:00,221.489,221.578,221.489,221.578,78900000.0
2006-09-18 22:12:00,221.581,221.615,221.546,221.562,80200001.0
2006-09-18 22:13:00,221.586,221.634,221.578,221.618,47000000.0
2006-09-18 22:14:00,221.613,221.614,221.591,221.597,28200000.0
2006-09-18 22:15:00,221.582,221.64,221.559,221.613,189800002.0
2006-09-18 22:16:00,221.624,221.653,221.594,221.625,234700001.0
2006-09-18 22:17:00,221.624,221.674,221.623,221.665,41300000.0
2006-09-18 22:18:00,221.653,221.653,221.572,221.615,105100001.0
2006-09-18 22:19:00,221.632,221.665,221.578,221.646,98699999.0
2006-09-18 22:20:00,221.663,221.667,221.654,221.655,68000000.0
2006-09-18 22:21:00,221.643,221.656,221.618,221.618,34800000.0
2006-09-18 22:22:00,221.64,221.668,221.605,221.625,69200000.0
2006-09-18 22:23:00,221.609,221.662,221.602,221.632,151699999.0
2006-09-18 22:24:00,221.667,221.679,221.639,221.668,75400000.0
2006-09-18 22:25:00,221.632,221.632,221.582,221.615,110000001.0
2006-09-18 22:26:00,221.635,221.64,221.633,221.635,31500000.0
2006-09-18 22:27:00,221.63,221.652,221.616,221.637,155400000.0
2006-09-18 22:28:00,221.652,221.678,221.649,221.669,31200000.0
2006-09-18 22:29:00,221.671,221.671,221.655,221.666,185800000.0
2006-09-18 22:30:00,221.678,221.719,221.678,221.699,47400000.0
2006-09-18 22:31:00,221.714,221.719,221.672,221.719,68100001.0
2006-09-18 22:32:00,221.734,221.769,221.728,221.745,129900001.0
2006-09-18 22:33:00,221.762,221.774,221.727,221.768,173400001.0
2006-09-18 22:34:00,221.771,221.776,221.751,221.759,339400001.0
2006-09-18 22:35:00,221.758,221.758,221.702,221.745,56200001.0
2006-09-18 22:36:00,221.738,221.753,221.724,221.751,106600000.0
2006-09-18 22:37:00,221.758,221.758,221.701,221.703,52200000.0
2006-09-18 22:38:00,221.742,221.742,221.672,221.71,52700000.0
2006-09-18 22:39:00,221.742,221.757,221.742,221.757,58300001.0
2006-09-18 22:40:00,221.753,221.776,221.736,221.761,58600001.0
2006-09-18 22:41:00,221.773,221.778,221.714,221.778,71100000.0
2006-09-18 22:42:00,221.758,221.758,221.688,221.688,23800000.0
2006-09-18 22:43:00,221.734,221.743,221.731,221.731,78100000.0
2006-09-18 22:44:00,221.734,221.788,221.694,221.76,113999999.0
2006-09-18 22:45:00,221.76,221.778,221.694,221.778,92700000.0
2006-09-18 22:46:00,221.796,221.818,221.791,221.794,50800000.0
2006-09-18 22:47:00,221.768,221.768,221.684,221.684,73200001.0
2006-09-18 22:48:00,221.75,221.75,221.671,221.725,117500000.0
2006-09-18 22:49:00,221.739,221.753,221.738,221.739,68600001.0
2006-09-18 22:50:00,221.741,221.755,221.717,221.739,31500000.0
2006-09-18 22:51:00,221.757,221.771,221.711,221.726,73300000.0
2006-09-18 22:52:00,221.718,221.759,221.703,221.706,43400000.0
2006-09-18 22:53:00,221.734,221.753,221.718,221.718,107000000.0
2006-09-18 22:54:00,221.706,221.715,221.688,221.715,81300000.0
2006-09-18 22:55:00,221.708,221.716,221.654,221.666,42900000.0
2006-09-18 22:56:00,221.72,221.728,221.711,221.711,81400000.0
2006-09-18 22:57:00,221.714,221.746,221.668,221.746,95400001.0
2006-09-18 22:58:00,221.748,221.776,221.737,221.737,41400001.0
2006-09-18 22:59:00,221.717,221.761,221.694,221.74,44500000.0
2006-09-18 23:00:00,221.714,221.743,221.7,221.743,54800000.0
2006-09-18 23:01:00,221.765,221.779,221.714,221.741,28100000.0
2006-09-18 23:02:00,221.754,221.77,221.735,221.77,38799999.0
2006-09-18 23:03:00,221.74,221.78,221.725,221.725,63299999.0
2006-09-18 23:04:00,221.781,221.781,221.761,221.774,63200001.0
2006-09-18 23:05:00,221.773,221.779,221.702,221.702,24200000.0
2006-09-18 23:06:00,221.759,221.759,221.714,221.743,57800000.0
2006-09-18 23:07:00,221.75,221.755,221.745,221.745,26400000.0
2006-09-18 23:08:00,221.732,221.755,221.704,221.755,52700000.0
2006-09-18 23:09:00,221.741,221.77,221.726,221.764,64300002.0
2006-09-18 23:10:00,221.767,221.773,221.732,221.732,49500001.0
2006-09-18 23:11:00,221.726,221.747,221.717,221.729,45200000.0
2006-09-18 23:12:00,221.747,221.753,221.698,221.704,50500000.0
2006-09-18 23:13:00,221.753,221.782,221.728,221.735,63000000.0
2006-09-18 23:14:00,221.757,221.826,221.727,221.826,86999999.0
2006-09-18 23:15:00,221.741,221.807,221.737,221.74,65400000.0
2006-09-18 23:16:00,221.843,221.843,221.731,221.763,77900000.0
2006-09-18 23:17:00,221.708,221.737,221.693,221.725,32700000.0
2006-09-18 23:18:00,221.725,221.751,221.679,221.686,55199999.0
2006-09-18 23:19:00,221.686,221.731,221.683,221.721,48700001.0
2006-09-18 23:20:00,221.713,221.802,221.709,221.74,62500000.0
2006-09-18 23:21:00,221.712,221.741,221.692,221.692,54500000.0
2006-09-18 23:22:00,221.697,221.729,221.686,221.727,45100000.0
2006-09-18 23:23:00,221.698,221.728,221.675,221.703,80200001.0
2006-09-18 23:24:00,221.738,221.746,221.692,221.692,25600000.0
2006-09-18 23:25:00,221.687,221.709,221.672,221.679,49900000.0
2006-09-18 23:26:00,221.689,221.733,221.689,221.689,48100000.0
2006-09-18 23:27:00,221.745,221.779,221.697,221.722,47300000.0
2006-09-18 23:28:00,221.709,221.728,221.696,221.721,44400000.0
2006-09-18 23:29:00,221.743,221.758,221.713,221.726,42800000.0
2006-09-18 23:30:00,221.76,221.76,221.734,221.749,34700000.0
2006-09-18 23:31:00,221.723,221.767,221.7,221.746,104400000.0
2006-09-18 23:32:00,221.732,221.757,221.68,221.73,63100001.0
2006-09-18 23:33:00,221.753,221.809,221.747,221.773,26000000.0
2006-09-18 23:34:00,221.756,221.763,221.703,221.703,37400000.0
2006-09-18 23:35:00,221.756,221.756,221.716,221.716,55700001.0
2006-09-18 23:36:00,221.71,221.756,221.687,221.756,65000000.0
2006-09-18 23:37:00,221.739,221.759,221.709,221.709,45600000.0
2006-09-18 23:38:00,221.765,221.766,221.738,221.746,37300000.0
2006-09-18 23:39:00,221.78,221.802,221.74,221.758,28300000.0
2006-09-18 23:40:00,221.741,221.752,221.732,221.732,90299999.0
2006-09-18 23:41:00,221.746,221.746,221.716,221.734,68200000.0
2006-09-18 23:42:00,221.701,221.701,221.623,221.678,51800000.0
2006-09-18 23:43:00,221.737,221.768,221.723,221.73,55100000.0
2006-09-18 23:44:00,221.717,221.724,221.672,221.696,67599999.0
2006-09-18 23:45:00,221.724,221.728,221.665,221.695,38200000.0
2006-09-18 23:46:00,221.716,221.723,221.66,221.666,39799999.0
2006-09-18 23:47:00,221.718,221.725,221.707,221.714,48500000.0
2006-09-18 23:48:00,221.726,221.742,221.672,221.691,20800000.0
2006-09-18 23:49:00,221.681,221.735,221.668,221.735,79100000.0
2006-09-18 23:50:00,221.679,221.753,221.67,221.74,59600000.0
2006-09-18 23:51:00,221.734,221.74,221.707,221.724,59800000.0
2006-09-18 23:52:00,221.737,221.749,221.713,221.721,85800001.0
2006-09-18 23:53:00,221.7,221.725,221.695,221.723,30900000.0
2006-09-18 23:54:00,221.695,221.727,221.674,221.694,62600000.0
2006-09-18 23:55:00,221.719,221.745,221.716,221.734,47200000.0
2006-09-18 23:56:00,221.755,221.755,221.692,221.716,59700000.0
2006-09-18 23:57:00,221.714,221.739,221.708,221.729,45300000.0
2006-09-18 23:58:00,221.714,221.73,221.692,221.72,88200000.0
2006-09-18 23:59:00,221.74,221.741,221.723,221.737,41400000.0
2006-09-19 00:00:00,221.762,221.762,221.735,221.76,25500000.0
2006-09-19 00:01:00,221.777,221.786,221.721,221.786,76100001.0
2006-09-19 00:02:00,221.757,221.771,221.721,221.755,45200000.0
2006-09-19 00:03:00,221.735,221.744,221.705,221.728,53800000.0
2006-09-19 00:04:00,221.744,221.748,221.719,221.732,55500000.0
2006-09-19 00:05:00,221.752,221.752,221.708,221.711,23500000.0
2006-09-19 00:06:00,221.723,221.749,221.719,221.726,41700000.0
2006-09-19 00:07:00,221.744,221.758,221.713,221.758,62300000.0
2006-09-19 00:08:00,221.758,221.779,221.734,221.777,53500000.0
2006-09-19 00:09:00,221.758,221.764,221.719,221.764,44600000.0
2006-09-19 00:10:00,221.764,221.782,221.74,221.757,68300001.0
2006-09-19 00:11:00,221.788,221.805,221.783,221.789,86500002.0
2006-09-19 00:12:00,221.783,221.783,221.697,221.697,58800000.0
2006-09-19 00:13:00,221.753,221.762,221.744,221.744,54000000.0
2006-09-19 00:14:00,221.728,221.739,221.688,221.689,107099999.0
2006-09-19 00:15:00,221.722,221.737,221.693,221.693,64500000.0
2006-09-19 00:16:00,221.687,221.728,221.687,221.715,39600000.0
2006-09-19 00:17:00,221.756,221.763,221.711,221.715,25700000.0
2006-09-19 00:18:00,221.737,221.744,221.699,221.709,93200000.0
2006-09-19 00:19:00,221.705,221.722,221.701,221.711,93900000.0
2006-09-19 00:20:00,221.755,221.781,221.755,221.76,44900000.0
2006-09-19 00:21:00,221.774,221.783,221.711,221.725,30000000.0
2006-09-19 00:22:00,221.731,221.754,221.718,221.722,42800000.0
2006-09-19 00:23:00,221.76,221.766,221.715,221.75,50400000.0
2006-09-19 00:24:00,221.718,221.754,221.701,221.745,57299999.0
2006-09-19 00:25:00,221.753,221.758,221.686,221.691,49800000.0
2006-09-19 00:26:00,221.739,221.739,221.693,221.699,41100000.0
2006-09-19 00:27:00,221.709,221.74,221.708,221.724,31400000.0
2006-09-19 00:28:00,221.741,221.741,221.689,221.718,47900000.0
2006-09-19 00:29:00,221.708,221.722,221.692,221.722,99500001.0
2006-09-19 00:30:00,221.748,221.748,221.732,221.735,28700000.0
2006-09-19 00:31:00,221.713,221.736,221.697,221.712,30400000.0
2006-09-19 00:32:00,221.701,221.722,221.689,221.718,48000000.0
2006-09-19 00:33:00,221.747,221.756,221.745,221.751,14900000.0
2006-09-19 00:34:00,221.75,221.753,221.727,221.738,77100000.0
2006-09-19 00:35:00,221.701,221.737,221.683,221.701,78100000.0
2006-09-19 00:36:00,221.706,221.743,221.706,221.72,38699999.0
2006-09-19 00:37:00,221.722,221.722,221.674,221.708,34300000.0
2006-09-19 00:38:00,221.7,221.715,221.663,221.672,40100000.0
2006-09-19 00:39:00,221.715,221.719,221.701,221.712,48300000.0
2006-09-19 00:40:00,221.69,221.709,221.69,221.704,60500002.0
2006-09-19 00:41:00,221.697,221.707,221.663,221.686,74600001.0
2006-09-19 00:42:00,221.732,221.737,221.7,221.734,22500000.0
2006-09-19 00:43:00,221.758,221.763,221.738,221.763,44000000.0
2006-09-19 00:44:00,221.756,221.756,221.696,221.727,57799999.0
2006-09-19 00:45:00,221.763,221.763,221.711,221.714,56399999.0
2006-09-19 00:46:00,221.724,221.752,221.713,221.724,34200000.0
2006-09-19 00:47:00,221.743,221.796,221.718,221.785,73200000.0
2006-09-19 00:48:00,221.788,221.8,221.78,221.8,101300000.0
2006-09-19 00:49:00,221.789,221.811,221.775,221.785,41699999.0
2006-09-19 00:50:00,221.832,221.832,221.783,221.8,45300000.0
2006-09-19 00:51:00,221.791,221.8,221.738,221.766,52300001.0
2006-09-19 00:52:00,221.772,221.772,221.742,221.742,36499999.0
2006-09-19 00:53:00,221.763,221.81,221.744,221.81,24300000.0
2006-09-19 00:54:00,221.786,221.802,221.764,221.77,36900000.0
2006-09-19 00:55:00,221.759,221.766,221.745,221.748,45300001.0
2006-09-19 00:56:00,221.738,221.781,221.737,221.765,29200000.0
2006-09-19 00:57:00,221.731,221.754,221.705,221.735,74699999.0
2006-09-19 00:58:00,221.742,221.768,221.742,221.757,18400000.0
2006-09-19 00:59:00,221.75,221.75,221.693,221.699,38500000.0
2006-09-19 01:00:00,221.704,221.704,221.679,221.69,65199999.0
2006-09-19 01:01:00,221.693,221.705,221.687,221.7,35900000.0
2006-09-19 01:02:00,221.703,221.718,221.676,221.676,71399999.0
2006-09-19 01:03:00,221.666,221.666,221.632,221.645,45800000.0
2006-09-19 01:04:00,221.651,221.667,221.644,221.649,50600000.0
2006-09-19 01:05:00,221.663,221.767,221.662,221.767,60100000.0
2006-09-19 01:06:00,221.773,221.773,221.718,221.755,58500001.0
2006-09-19 01:07:00,221.768,221.772,221.757,221.757,56099999.0
2006-09-19 01:08:00,221.767,221.781,221.734,221.738,38300000.0
2006-09-19 01:09:00,221.789,221.789,221.711,221.723,46100000.0
2006-09-19 01:10:00,221.754,221.782,221.754,221.77,51300000.0
2006-09-19 01:11:00,221.768,221.768,221.716,221.738,49500000.0
2006-09-19 01:12:00,221.756,221.756,221.681,221.681,83500001.0
2006-09-19 01:13:00,221.743,221.743,221.692,221.729,38500000.0
2006-09-19 01:14:00,221.729,221.742,221.68,221.68,57300000.0
2006-09-19 01:15:00,221.709,221.711,221.668,221.711,31000000.0
2006-09-19 01:16:00,221.723,221.768,221.707,221.734,62600000.0
2006-09-19 01:17:00,221.724,221.75,221.699,221.734,46800000.0
2006-09-19 01:18:00,221.74,221.74,221.722,221.722,31700000.0
2006-09-19 01:19:00,221.722,221.724,221.666,221.697,56300000.0
2006-09-19 01:20:00,221.667,221.704,221.667,221.673,55399999.0
2006-09-19 01:21:00,221.685,221.695,221.661,221.67,46700000.0
2006-09-19 01:22:00,221.73,221.762,221.698,221.757,29200000.0
2006-09-19 01:23:00,221.756,221.771,221.718,221.732,28000000.0
2006-09-19 01:24:00,221.735,221.772,221.735,221.772,29100000.0
2006-09-19 01:25:00,221.736,221.738,221.708,221.712,44300001.0
2006-09-19 01:26:00,221.684,221.721,221.682,221.682,94000001.0
2006-09-19 01:27:00,221.707,221.746,221.695,221.695,38000000.0
2006-09-19 01:28:00,221.711,221.715,221.7,221.71,44700000.0
2006-09-19 01:29:00,221.712,221.731,221.707,221.714,65300000.0
2006-09-19 01:30:00,221.722,221.737,221.714,221.737,35100000.0
2006-09-19 01:31:00,221.722,221.722,221.674,221.687,97400000.0
2006-09-19 01:32:00,221.725,221.739,221.707,221.707,44700000.0
2006-09-19 01:33:00,221.696,221.738,221.696,221.729,64700000.0
2006-09-19 01:34:00,221.751,221.76,221.69,221.711,37400000.0
2006-09-19 01:35:00,221.712,221.712,221.686,221.687,48500001.0
2006-09-19 01:36:00,221.729,221.755,221.691,221.701,54200000.0
2006-09-19 01:37:00,221.753,221.753,221.703,221.714,40100001.0
2006-09-19 01:38:00,221.723,221.739,221.688,221.688,58700000.0
2006-09-19 01:39:00,221.687,221.719,221.667,221.692,63100000.0
2006-09-19 01:40:00,221.627,221.677,221.615,221.621,48200000.0
2006-09-19 01:41:00,221.633,221.654,221.608,221.638,54100000.0
2006-09-19 01:42:00,221.654,221.669,221.623,221.63,26200000.0
2006-09-19 01:43:00,221.61,221.646,221.6,221.63,28200000.0
2006-09-19 01:44:00,221.622,221.625,221.574,221.622,54800000.0
2006-09-19 01:45:00,221.631,221.65,221.618,221.62,44000000.0
2006-09-19 01:46:00,221.638,221.651,221.623,221.63,37600000.0
2006-09-19 01:47:00,221.616,221.644,221.608,221.617,51000000.0
2006-09-19 01:48:00,221.63,221.636,221.6,221.633,47600000.0
2006-09-19 01:49:00,221.641,221.657,221.622,221.639,60799998.0
2006-09-19 01:50:00,221.65,221.661,221.616,221.661,58700000.0
2006-09-19 01:51:00,221.647,221.668,221.647,221.665,43800000.0
2006-09-19 01:52:00,221.634,221.634,221.6,221.612,40200000.0
2006-09-19 01:53:00,221.608,221.63,221.591,221.611,28100000.0
2006-09-19 01:54:00,221.63,221.631,221.568,221.606,80599999.0
2006-09-19 01:55:00,221.596,221.617,221.576,221.608,28000000.0
2006-09-19 01:56:00,221.592,221.624,221.58,221.624,53500001.0
2006-09-19 01:57:00,221.646,221.722,221.636,221.722,51800000.0
2006-09-19 01:58:00,221.745,221.752,221.724,221.733,31000000.0
2006-09-19 01:59:00,221.745,221.747,221.694,221.701,62100000.0
2006-09-19 02:00:00,221.713,221.717,221.698,221.709,50600000.0
2006-09-19 02:01:00,221.712,221.715,221.676,221.687,29800000.0
2006-09-19 02:02:00,221.696,221.749,221.694,221.731,93100000.0
2006-09-19 02:03:00,221.709,221.743,221.709,221.735,36800000.0
2006-09-19 02:04:00,221.759,221.762,221.732,221.734,32700000.0
2006-09-19 02:05:00,221.739,221.765,221.724,221.742,41499999.0
2006-09-19 02:06:00,221.709,221.715,221.675,221.715,53700001.0
2006-09-19 02:07:00,221.754,221.77,221.734,221.766,43700000.0
2006-09-19 02:08:00,221.791,221.791,221.747,221.765,62000000.0
2006-09-19 02:09:00,221.761,221.772,221.742,221.772,47800000.0
2006-09-19 02:10:00,221.783,221.792,221.773,221.792,38200000.0
2006-09-19 02:11:00,221.759,221.793,221.75,221.792,75899999.0
2006-09-19 02:12:00,221.789,221.825,221.755,221.825,43300000.0
2006-09-19 02:13:00,221.832,221.832,221.794,221.794,64100000.0
2006-09-19 02:14:00,221.776,221.787,221.755,221.764,145500000.0
2006-09-19 02:15:00,221.753,221.757,221.723,221.723,39700000.0
2006-09-19 02:16:00,221.722,221.745,221.722,221.731,41700000.0
2006-09-19 02:17:00,221.748,221.748,221.675,221.701,44900000.0
2006-09-19 02:18:00,221.696,221.714,221.669,221.709,15700000.0
2006-09-19 02:19:00,221.7,221.736,221.674,221.734,69500000.0
2006-09-19 02:20:00,221.757,221.768,221.707,221.711,53300000.0
2006-09-19 02:21:00,221.748,221.753,221.71,221.734,39000000.0
2006-09-19 02:22:00,221.754,221.794,221.754,221.781,33800000.0
2006-09-19 02:23:00,221.766,221.771,221.742,221.752,77199999.0
2006-09-19 02:24:00,221.724,221.745,221.692,221.692,82400000.0
2006-09-19 02:25:00,221.704,221.704,221.671,221.682,97999999.0
2006-09-19 02:26:00,221.681,221.708,221.668,221.685,66900000.0
2006-09-19 02:27:00,221.668,221.69,221.653,221.682,68800000.0
2006-09-19 02:28:00,221.657,221.703,221.657,221.683,46199999.0
2006-09-19 02:29:00,221.678,221.709,221.661,221.709,33900000.0
2006-09-19 02:30:00,221.719,221.732,221.712,221.718,74700000.0
2006-09-19 02:31:00,221.741,221.755,221.727,221.755,68800001.0
2006-09-19 02:32:00,221.742,221.742,221.712,221.737,26600000.0
2006-09-19 02:33:00,221.747,221.774,221.744,221.756,35000000.0
2006-09-19 02:34:00,221.776,221.801,221.772,221.796,60900000.0
2006-09-19 02:35:00,221.776,221.799,221.759,221.786,49600000.0
2006-09-19 02:36:00,221.753,221.825,221.736,221.825,52500000.0
2006-09-19 02:37:00,221.812,221.834,221.795,221.834,56500000.0
2006-09-19 02:38:00,221.831,221.842,221.81,221.841,37400000.0
2006-09-19 02:39:00,221.848,221.86,221.819,221.855,39600000.0
2006-09-19 02:40:00,221.851,221.868,221.844,221.855,59400001.0
2006-09-19 02:41:00,221.887,221.89,221.851,221.884,49300000.0
2006-09-19 02:42:00,221.861,221.872,221.838,221.86,44300000.0
2006-09-19 02:43:00,221.838,221.868,221.825,221.868,35500000.0
2006-09-19 02:44:00,221.861,221.915,221.847,221.915,56100000.0
2006-09-19 02:45:00,221.914,221.914,221.878,221.908,62799999.0
2006-09-19 02:46:00,221.91,221.97,221.91,221.97,40700000.0
2006-09-19 02:47:00,221.963,221.963,221.891,221.93,74500000.0
2006-09-19 02:48:00,221.925,221.95,221.898,221.95,96800001.0
2006-09-19 02:49:00,221.956,222.011,221.956,221.969,29700000.0
2006-09-19 02:50:00,221.92,221.969,221.904,221.969,51600000.0
2006-09-19 02:51:00,221.999,221.999,221.952,221.952,58400001.0
2006-09-19 02:52:00,221.906,221.927,221.865,221.867,59100000.0
2006-09-19 02:53:00,221.822,221.858,221.796,221.855,22400000.0
2006-09-19 02:54:00,221.861,221.879,221.808,221.808,51400000.0
2006-09-19 02:55:00,221.813,221.873,221.813,221.873,38600000.0
2006-09-19 02:56:00,221.87,221.886,221.855,221.878,69500000.0
2006-09-19 02:57:00,221.88,221.89,221.86,221.86,27400000.0
2006-09-19 02:58:00,221.843,221.865,221.827,221.865,56599999.0
2006-09-19 02:59:00,221.855,221.867,221.846,221.863,99700001.0
2006-09-19 03:00:00,221.855,221.863,221.833,221.833,80600000.0
2006-09-19 03:01:00,221.854,221.854,221.799,221.813,43300000.0
2006-09-19 03:02:00,221.829,221.829,221.789,221.791,24900000.0
2006-09-19 03:03:00,221.792,221.794,221.764,221.764,31200000.0
2006-09-19 03:04:00,221.777,221.779,221.726,221.779,44800000.0
2006-09-19 03:05:00,221.782,221.782,221.76,221.76,12400000.0
2006-09-19 03:06:00,221.758,221.792,221.749,221.788,57100000.0
2006-09-19 03:07:00,221.783,221.794,221.764,221.771,64400001.0
2006-09-19 03:08:00,221.792,221.805,221.751,221.751,19700000.0
2006-09-19 03:09:00,221.762,221.778,221.743,221.751,56600001.0
2006-09-19 03:10:00,221.734,221.779,221.734,221.758,45300000.0
2006-09-19 03:11:00,221.756,221.756,221.735,221.735,37600000.0
2006-09-19 03:12:00,221.736,221.762,221.711,221.762,47400000.0
2006-09-19 03:13:00,221.738,221.747,221.697,221.738,52500001.0
2006-09-19 03:14:00,221.745,221.749,221.701,221.741,56199999.0
2006-09-19 03:15:00,221.726,221.756,221.697,221.756,58700001.0
2006-09-19 03:16:00,221.778,221.778,221.725,221.764,35400000.0
2006-09-19 03:17:00,221.719,221.768,221.719,221.768,23900000.0
2006-09-19 03:18:00,221.763,221.763,221.714,221.73,41700000.0
2006-09-19 03:19:00,221.713,221.713,221.672,221.685,49600001.0
2006-09-19 03:20:00,221.682,221.71,221.682,221.699,62700000.0
2006-09-19 03:21:00,221.722,221.758,221.716,221.758,50800000.0
2006-09-19 03:22:00,221.776,221.781,221.76,221.764,62500001.0
2006-09-19 03:23:00,221.785,221.785,221.75,221.75,60300000.0
2006-09-19 03:24:00,221.722,221.749,221.719,221.748,56000000.0
2006-09-19 03:25:00,221.74,221.756,221.734,221.749,51700000.0
2006-09-19 03:26:00,221.724,221.729,221.703,221.703,26700000.0
2006-09-19 03:27:00,221.733,221.742,221.706,221.706,71300001.0
2006-09-19 03:28:00,221.695,221.695,221.66,221.673,43700001.0
2006-09-19 03:29:00,221.668,221.688,221.66,221.676,29700000.0
2006-09-19 03:30:00,221.702,221.729,221.702,221.718,42500000.0
2006-09-19 03:31:00,221.729,221.743,221.677,221.743,39400000.0
2006-09-19 03:32:00,221.738,221.738,221.674,221.722,50400001.0
2006-09-19 03:33:00,221.724,221.724,221.713,221.722,33300000.0
2006-09-19 03:34:00,221.723,221.747,221.721,221.739,72900000.0
2006-09-19 03:35:00,221.689,221.737,221.685,221.737,35600000.0
2006-09-19 03:36:00,221.762,221.77,221.703,221.725,55600001.0
2006-09-19 03:37:00,221.731,221.765,221.718,221.753,62400000.0
2006-09-19 03:38:00,221.747,221.749,221.728,221.732,54300000.0
2006-09-19 03:39:00,221.724,221.748,221.703,221.724,76200000.0
2006-09-19 03:40:00,221.749,221.77,221.713,221.713,45800000.0
2006-09-19 03:41:00,221.754,221.754,221.714,221.734,70200000.0
2006-09-19 03:42:00,221.734,221.742,221.675,221.715,35600000.0
2006-09-19 03:43:00,221.737,221.739,221.719,221.73,52000000.0
2006-09-19 03:44:00,221.73,221.73,221.706,221.71,61500001.0
2006-09-19 03:45:00,221.722,221.746,221.7,221.716,23500000.0
2006-09-19 03:46:00,221.751,221.769,221.741,221.769,54500000.0
2006-09-19 03:47:00,221.788,221.798,221.764,221.798,98200001.0
2006-09-19 03:48:00,221.802,221.821,221.761,221.805,42700000.0
2006-09-19 03:49:00,221.822,221.822,221.773,221.783,52300000.0
2006-09-19 03:50:00,221.792,221.792,221.727,221.781,56100000.0
2006-09-19 03:51:00,221.783,221.788,221.765,221.765,77600000.0
2006-09-19 03:52:00,221.759,221.779,221.734,221.779,36400000.0
2006-09-19 03:53:00,221.777,221.796,221.77,221.789,56600000.0
2006-09-19 03:54:00,221.766,221.794,221.75,221.785,48600000.0
2006-09-19 03:55:00,221.767,221.773,221.746,221.767,28300000.0
2006-09-19 03:56:00,221.734,221.747,221.704,221.735,33100000.0
2006-09-19 03:57:00,221.755,221.784,221.755,221.777,50400000.0
2006-09-19 03:58:00,221.769,221.769,221.715,221.752,83300000.0
2006-09-19 03:59:00,221.73,221.752,221.708,221.745,40499999.0
2006-09-19 04:00:00,221.734,221.744,221.677,221.681,48300000.0
2006-09-19 04:01:00,221.743,221.749,221.71,221.715,44700000.0
2006-09-19 04:02:00,221.714,221.72,221.67,221.71,75300000.0
2006-09-19 04:03:00,221.738,221.751,221.723,221.73,80900000.0
2006-09-19 04:04:00,221.73,221.742,221.696,221.712,57700000.0
2006-09-19 04:05:00,221.751,221.772,221.75,221.767,42900000.0
2006-09-19 04:06:00,221.766,221.766,221.69,221.69,41500000.0
2006-09-19 04:07:00,221.707,221.742,221.707,221.724,29400000.0
2006-09-19 04:08:00,221.736,221.758,221.705,221.758,42800000.0
2006-09-19 04:09:00,221.711,221.767,221.706,221.766,46700000.0
2006-09-19 04:10:00,221.785,221.79,221.768,221.78,77299999.0
2006-09-19 04:11:00,221.775,221.791,221.749,221.787,42900000.0
2006-09-19 04:12:00,221.783,221.81,221.747,221.81,71500000.0
2006-09-19 04:13:00,221.805,221.807,221.797,221.798,30000000.0
2006-09-19 04:14:00,221.797,221.797,221.758,221.768,58500000.0
2006-09-19 04:15:00,221.823,221.823,221.759,221.799,41700000.0
2006-09-19 04:16:00,221.799,221.815,221.776,221.794,47800000.0
2006-09-19 04:17:00,221.757,221.776,221.726,221.744,41700000.0
2006-09-19 04:18:00,221.782,221.812,221.754,221.784,86900000.0
2006-09-19 04:19:00,221.783,221.791,221.758,221.791,23700000.0
2006-09-19 04:20:00,221.804,221.814,221.783,221.806,83200000.0
2006-09-19 04:21:00,221.814,221.831,221.801,221.831,43600000.0
2006-09-19 04:22:00,221.857,221.972,221.857,221.959,49399999.0
2006-09-19 04:23:00,221.951,221.951,221.934,221.934,9900000.0
2006-09-19 04:24:00,221.905,221.98,221.898,221.98,78200001.0
2006-09-19 04:25:00,222.02,222.095,222.02,222.095,46200000.0
2006-09-19 04:26:00,222.139,222.153,222.107,222.134,66799999.0
2006-09-19 04:27:00,222.125,222.128,222.087,222.095,41800000.0
2006-09-19 04:28:00,222.076,222.076,222.037,222.038,43000000.0
2006-09-19 04:29:00,222.063,222.113,222.063,222.106,49399999.0
2006-09-19 04:30:00,222.1,222.1,222.063,222.08,38100000.0
2006-09-19 04:31:00,222.077,222.077,221.992,221.992,54600000.0
2006-09-19 04:32:00,222.008,222.037,221.998,222.037,31800000.0
2006-09-19 04:33:00,222.029,222.029,222.0,222.015,24200000.0
2006-09-19 04:34:00,221.995,222.008,221.968,221.977,30300000.0
2006-09-19 04:35:00,222.018,222.018,221.927,221.927,39200000.0
2006-09-19 04:36:00,221.919,221.944,221.919,221.928,18700000.0
2006-09-19 04:37:00,221.926,221.943,221.91,221.91,36700000.0
2006-09-19 04:38:00,221.92,221.966,221.914,221.966,44900000.0
2006-09-19 04:39:00,221.976,222.0,221.976,222.0,54400000.0
2006-09-19 04:40:00,221.983,221.983,221.909,221.915,37600001.0
2006-09-19 04:41:00,221.979,221.991,221.962,221.99,26100000.0
2006-09-19 04:42:00,222.004,222.019,221.993,222.002,48200000.0
2006-09-19 04:43:00,222.009,222.057,221.996,222.05,34500000.0
2006-09-19 04:44:00,222.079,222.101,222.063,222.101,64900000.0
2006-09-19 04:45:00,222.097,222.119,222.06,222.083,44200001.0
2006-09-19 04:46:00,222.099,222.099,222.071,222.071,22100000.0
2006-09-19 04:47:00,222.065,222.09,222.05,222.09,37800000.0
2006-09-19 04:48:00,222.106,222.114,222.1,222.102,33300000.0
2006-09-19 04:49:00,222.101,222.109,222.096,222.102,53100000.0
2006-09-19 04:50:00,222.113,222.113,222.073,222.083,55500001.0
2006-09-19 04:51:00,222.091,222.11,222.074,222.093,66900000.0
2006-09-19 04:52:00,222.12,222.146,222.114,222.132,39100000.0
2006-09-19 04:53:00,222.141,222.157,222.095,222.13,41500000.0
2006-09-19 04:54:00,222.132,222.132,222.063,222.086,42900000.0
2006-09-19 04:55:00,222.145,222.145,222.047,222.047,60099999.0
2006-09-19 04:56:00,222.118,222.143,222.106,222.134,21500000.0
2006-09-19 04:57:00,222.144,222.144,222.105,222.105,51600001.0
2006-09-19 04:58:00,222.103,222.135,222.103,222.133,25100000.0
2006-09-19 04:59:00,222.155,222.18,222.155,222.166,27100000.0
2006-09-19 05:00:00,222.143,222.196,222.12,222.163,37800000.0
2006-09-19 05:01:00,222.172,222.172,222.125,222.152,58399999.0
2006-09-19 05:02:00,222.135,222.135,222.095,222.095,55600000.0
2006-09-19 05:03:00,222.142,222.148,222.097,222.097,21800000.0
2006-09-19 05:04:00,222.134,222.134,222.075,222.124,53100000.0
2006-09-19 05:05:00,222.103,222.103,222.048,222.101,31800000.0
2006-09-19 05:06:00,222.11,222.11,222.062,222.08,54900000.0
2006-09-19 05:07:00,222.092,222.094,222.024,222.033,29900000.0
2006-09-19 05:08:00,222.053,222.085,222.017,222.085,41800001.0
2006-09-19 05:09:00,222.073,222.093,222.057,222.093,19400000.0
2006-09-19 05:10:00,222.074,222.074,222.031,222.063,58600000.0
2006-09-19 05:11:00,222.054,222.066,222.029,222.066,68700000.0
2006-09-19 05:12:00,222.022,222.046,222.0,222.034,31400000.0
2006-09-19 05:13:00,222.037,222.04,221.992,221.992,79300001.0
2006-09-19 05:14:00,222.07,222.07,222.025,222.028,85100002.0
2006-09-19 05:15:00,222.011,222.037,221.997,222.019,38400000.0
2006-09-19 05:16:00,222.037,222.069,222.037,222.062,52600000.0
2006-09-19 05:17:00,222.045,222.061,222.027,222.06,28800000.0
2006-09-19 05:18:00,222.066,222.066,222.046,222.057,40000000.0
2006-09-19 05:19:00,222.065,222.086,222.038,222.08,65300000.0
2006-09-19 05:20:00,222.094,222.094,222.059,222.059,17600000.0
2006-09-19 05:21:00,222.046,222.046,221.987,221.987,23800000.0
2006-09-19 05:22:00,222.001,222.001,221.956,221.983,23500000.0
2006-09-19 05:23:00,222.002,222.013,221.977,222.013,36400000.0
2006-09-19 05:24:00,222.032,222.033,221.984,222.021,40800000.0
2006-09-19 05:25:00,222.007,222.024,221.976,222.024,67499999.0
2006-09-19 05:26:00,221.984,222.016,221.972,221.993,60500001.0
2006-09-19 05:27:00,222.019,222.051,222.005,222.007,53300000.0
2006-09-19 05:28:00,221.994,222.016,221.973,222.015,39000000.0
2006-09-19 05:29:00,222.014,222.041,222.014,222.014,55000001.0
2006-09-19 05:30:00,222.005,222.005,221.935,221.971,52500000.0
2006-09-19 05:31:00,221.986,221.987,221.96,221.987,74300000.0
2006-09-19 05:32:00,221.99,222.002,221.95,222.002,57100000.0
2006-09-19 05:33:00,221.999,222.048,221.999,222.006,27500000.0
2006-09-19 05:34:00,222.009,222.021,221.999,222.021,30600000.0
2006-09-19 05:35:00,222.043,222.045,222.013,222.045,76200000.0
2006-09-19 05:36:00,222.012,222.036,221.983,222.036,28800000.0
2006-09-19 05:37:00,222.036,222.041,222.007,222.007,57100000.0
2006-09-19 05:38:00,221.988,222.019,221.985,222.014,38800000.0
2006-09-19 05:39:00,222.002,222.007,221.969,221.969,56199999.0
2006-09-19 05:40:00,221.995,221.995,221.979,221.979,23200000.0
2006-09-19 05:41:00,221.956,222.017,221.956,222.007,49799999.0
2006-09-19 05:42:00,221.965,221.975,221.956,221.972,13100000.0
2006-09-19 05:43:00,221.997,222.017,221.962,222.017,35000000.0
2006-09-19 05:44:00,222.013,222.033,221.987,222.033,67200000.0
2006-09-19 05:45:00,222.03,222.03,222.006,222.016,47100000.0
2006-09-19 05:46:00,222.004,222.022,221.954,222.009,69900000.0
2006-09-19 05:47:00,222.033,222.044,221.993,222.022,22700000.0
2006-09-19 05:48:00,222.037,222.037,221.978,221.987,102899999.0
2006-09-19 05:49:00,222.003,222.014,221.972,221.978,75400002.0
2006-09-19 05:50:00,222.008,222.043,222.008,222.015,146800001.0
2006-09-19 05:51:00,222.011,222.018,221.99,221.99,44100001.0
2006-09-19 05:52:00,222.003,222.003,221.968,221.989,62600000.0
2006-09-19 05:53:00,222.009,222.041,222.009,222.041,10200000.0
2006-09-19 05:54:00,222.019,222.024,221.984,221.998,33400000.0
2006-09-19 05:55:00,222.005,222.022,221.967,222.022,47500000.0
2006-09-19 05:56:00,222.032,222.032,221.975,222.008,78300000.0
2006-09-19 05:57:00,222.022,222.028,221.987,222.028,71799998.0
2006-09-19 05:58:00,222.04,222.04,222.004,222.033,52300000.0
2006-09-19 05:59:00,222.032,222.032,221.964,221.964,68800000.0
2006-09-19 06:00:00,221.947,221.947,221.913,221.928,40400000.0
2006-09-19 06:01:00,221.948,221.964,221.938,221.943,85400000.0
2006-09-19 06:02:00,221.938,221.947,221.907,221.907,39300000.0
2006-09-19 06:03:00,221.887,221.89,221.854,221.88,70900000.0
2006-09-19 06:04:00,221.897,221.923,221.889,221.923,36600000.0
2006-09-19 06:05:00,221.9,221.9,221.844,221.883,47100000.0
2006-09-19 06:06:00,221.892,221.892,221.867,221.877,97300000.0
2006-09-19 06:07:00,221.861,221.904,221.851,221.89,41900000.0
2006-09-19 06:08:00,221.869,221.869,221.829,221.849,27900000.0
2006-09-19 06:09:00,221.836,221.839,221.816,221.816,47100000.0
2006-09-19 06:10:00,221.796,221.821,221.771,221.786,59400000.0
2006-09-19 06:11:00,221.803,221.814,221.754,221.775,39100001.0
2006-09-19 06:12:00,221.773,221.786,221.75,221.75,46300000.0
2006-09-19 06:13:00,221.739,221.744,221.714,221.717,41800000.0
2006-09-19 06:14:00,221.712,221.712,221.688,221.688,49000000.0
2006-09-19 06:15:00,221.687,221.694,221.687,221.69,39700000.0
2006-09-19 06:16:00,221.712,221.732,221.712,221.724,38200000.0
2006-09-19 06:17:00,221.732,221.732,221.684,221.718,50400000.0
2006-09-19 06:18:00,221.713,221.713,221.688,221.712,26700000.0
2006-09-19 06:19:00,221.735,221.735,221.695,221.704,32500000.0
2006-09-19 06:20:00,221.699,221.707,221.692,221.707,53200000.0
2006-09-19 06:21:00,221.693,221.693,221.654,221.688,59199998.0
2006-09-19 06:22:00,221.696,221.742,221.696,221.733,43100000.0
2006-09-19 06:23:00,221.753,221.753,221.707,221.732,87300001.0
2006-09-19 06:24:00,221.724,221.75,221.724,221.724,23200000.0
2006-09-19 06:25:00,221.712,221.738,221.707,221.724,25600000.0
2006-09-19 06:26:00,221.719,221.76,221.719,221.76,51100000.0
2006-09-19 06:27:00,221.742,221.756,221.726,221.737,51500000.0
2006-09-19 06:28:00,221.718,221.718,221.689,221.707,47900000.0
2006-09-19 06:29:00,221.721,221.73,221.699,221.73,58700000.0
2006-09-19 06:30:00,221.695,221.714,221.687,221.707,49400000.0
2006-09-19 06:31:00,221.699,221.705,221.67,221.67,88300002.0
2006-09-19 06:32:00,221.679,221.705,221.672,221.672,47600000.0
2006-09-19 06:33:00,221.7,221.711,221.677,221.711,76899999.0
2006-09-19 06:34:00,221.665,221.725,221.665,221.725,24500000.0
2006-09-19 06:35:00,221.716,221.716,221.685,221.708,111900001.0
2006-09-19 06:36:00,221.688,221.73,221.668,221.73,24800000.0
2006-09-19 06:37:00,221.731,221.731,221.71,221.71,12600000.0
2006-09-19 06:38:00,221.726,221.736,221.683,221.684,43399999.0
2006-09-19 06:39:00,221.669,221.71,221.669,221.7,47000001.0
2006-09-19 06:40:00,221.68,221.68,221.62,221.654,109599998.0
2006-09-19 06:41:00,221.694,221.697,221.648,221.692,41800000.0
2006-09-19 06:42:00,221.699,221.728,221.689,221.715,39100000.0
2006-09-19 06:43:00,221.717,221.733,221.685,221.695,29700000.0
2006-09-19 06:44:00,221.732,221.736,221.692,221.723,50600000.0
2006-09-19 06:45:00,221.732,221.737,221.7,221.732,35200000.0
2006-09-19 06:46:00,221.738,221.751,221.711,221.745,65599999.0
2006-09-19 06:47:00,221.678,221.678,221.614,221.676,22200000.0
2006-09-19 06:48:00,221.714,221.714,221.669,221.709,52900000.0
2006-09-19 06:49:00,221.653,221.754,221.653,221.749,38100000.0
2006-09-19 06:50:00,221.732,221.747,221.718,221.74,69999999.0
2006-09-19 06:51:00,221.759,221.759,221.722,221.73,50100000.0
2006-09-19 06:52:00,221.737,221.749,221.7,221.728,46299999.0
2006-09-19 06:53:00,221.717,221.769,221.7,221.769,26200000.0
2006-09-19 06:54:00,221.773,221.781,221.738,221.769,64299999.0
2006-09-19 06:55:00,221.749,221.779,221.749,221.779,28700000.0
2006-09-19 06:56:00,221.825,221.83,221.784,221.824,44700000.0
2006-09-19 06:57:00,221.861,221.867,221.853,221.861,46299999.0
2006-09-19 06:58:00,221.846,221.868,221.838,221.867,47100000.0
2006-09-19 06:59:00,221.874,221.891,221.86,221.863,62399999.0
2006-09-19 07:00:00,221.823,221.823,221.784,221.81,51000000.0
2006-09-19 07:01:00,221.815,221.838,221.799,221.802,72200001.0
2006-09-19 07:02:00,221.787,221.825,221.787,221.807,47900000.0
2006-09-19 07:03:00,221.838,221.838,221.823,221.834,27700000.0
2006-09-19 07:04:00,221.823,221.823,221.735,221.735,39100000.0
2006-09-19 07:05:00,221.791,221.797,221.739,221.784,71100000.0
2006-09-19 07:06:00,221.799,221.805,221.722,221.722,63600000.0
2006-09-19 07:07:00,221.778,221.792,221.772,221.777,51400000.0
2006-09-19 07:08:00,221.794,221.794,221.728,221.757,57000000.0
2006-09-19 07:09:00,221.779,221.782,221.747,221.782,55700000.0
2006-09-19 07:10:00,221.785,221.817,221.762,221.804,49900000.0
2006-09-19 07:11:00,221.83,221.845,221.81,221.84,57800000.0
2006-09-19 07:12:00,221.852,221.868,221.842,221.868,29400000.0
2006-09-19 07:13:00,221.836,221.867,221.81,221.866,69599999.0
2006-09-19 07:14:00,221.851,221.851,221.806,221.818,55100001.0
2006-09-19 07:15:00,221.848,221.85,221.82,221.833,60799999.0
2006-09-19 07:16:00,221.859,221.867,221.859,221.861,30800000.0
2006-09-19 07:17:00,221.872,221.891,221.836,221.837,31300000.0
2006-09-19 07:18:00,221.88,221.88,221.824,221.84,42600000.0
2006-09-19 07:19:00,221.865,221.892,221.854,221.87,37300000.0
2006-09-19 07:20:00,221.853,221.871,221.839,221.862,78800000.0
2006-09-19 07:21:00,221.839,221.849,221.838,221.849,52799999.0
2006-09-19 07:22:00,221.836,221.855,221.809,221.855,43900000.0
2006-09-19 07:23:00,221.826,221.858,221.811,221.856,75200000.0
2006-09-19 07:24:00,221.85,221.85,221.803,221.84,27900000.0
2006-09-19 07:25:00,221.819,221.853,221.815,221.853,57300000.0
2006-09-19 07:26:00,221.858,221.859,221.811,221.859,37499999.0
2006-09-19 07:27:00,221.852,221.859,221.813,221.848,52300001.0
2006-09-19 07:28:00,221.872,221.884,221.789,221.789,67100000.0
2006-09-19 07:29:00,221.812,221.868,221.811,221.868,81000000.0
2006-09-19 07:30:00,221.854,221.872,221.842,221.872,47000000.0
2006-09-19 07:31:00,221.874,221.874,221.811,221.834,58700000.0
2006-09-19 07:32:00,221.833,221.843,221.805,221.814,48900000.0
2006-09-19 07:33:00,221.801,221.839,221.781,221.781,33400000.0
2006-09-19 07:34:00,221.847,221.847,221.791,221.824,41100000.0
2006-09-19 07:35:00,221.846,221.856,221.788,221.856,82400002.0
2006-09-19 07:36:00,221.867,221.867,221.805,221.82,25100000.0
2006-09-19 07:37:00,221.82,221.866,221.82,221.837,64200000.0
2006-09-19 07:38:00,221.844,221.872,221.844,221.871,65300002.0
2006-09-19 07:39:00,221.88,221.886,221.815,221.818,59300000.0
2006-09-19 07:40:00,221.841,221.863,221.81,221.815,38600000.0
2006-09-19 07:41:00,221.824,221.828,221.783,221.806,35800000.0
2006-09-19 07:42:00,221.822,221.823,221.796,221.822,71500000.0
2006-09-19 07:43:00,221.823,221.843,221.803,221.835,35900000.0
2006-09-19 07:44:00,221.823,221.846,221.807,221.839,52299999.0
2006-09-19 07:45:00,221.835,221.859,221.784,221.784,64500000.0
2006-09-19 07:46:00,221.799,221.821,221.798,221.818,42600000.0
2006-09-19 07:47:00,221.817,221.84,221.795,221.8,49600000.0
2006-09-19 07:48:00,221.767,221.771,221.703,221.714,54600000.0
2006-09-19 07:49:00,221.696,221.696,221.67,221.672,19500000.0
2006-09-19 07:50:00,221.638,221.675,221.638,221.66,66100000.0
2006-09-19 07:51:00,221.686,221.702,221.663,221.695,46500001.0
2006-09-19 07:52:00,221.696,221.745,221.696,221.737,38000000.0
2006-09-19 07:53:00,221.752,221.783,221.752,221.781,42400000.0
2006-09-19 07:54:00,221.761,221.761,221.721,221.761,46600000.0
2006-09-19 07:55:00,221.746,221.801,221.746,221.78,51900000.0
2006-09-19 07:56:00,221.761,221.782,221.744,221.775,44900000.0
2006-09-19 07:57:00,221.791,221.802,221.738,221.776,54000000.0
2006-09-19 07:58:00,221.782,221.801,221.775,221.79,46200000.0
2006-09-19 07:59:00,221.788,221.788,221.764,221.775,29300000.0
2006-09-19 08:00:00,221.8,221.806,221.766,221.766,19000000.0
2006-09-19 08:01:00,221.772,221.78,221.734,221.762,41000000.0
2006-09-19 08:02:00,221.774,221.81,221.76,221.81,70100000.0
2006-09-19 08:03:00,221.802,221.802,221.775,221.797,16900000.0
2006-09-19 08:04:00,221.785,221.798,221.77,221.788,24000000.0
2006-09-19 08:05:00,221.794,221.802,221.754,221.765,43000000.0
2006-09-19 08:06:00,221.803,221.803,221.759,221.789,44300000.0
2006-09-19 08:07:00,221.805,221.875,221.791,221.875,45900000.0
2006-09-19 08:08:00,221.878,221.879,221.845,221.845,43500000.0
2006-09-19 08:09:00,221.873,221.878,221.822,221.824,27300000.0
2006-09-19 08:10:00,221.834,221.899,221.822,221.899,35700000.0
2006-09-19 08:11:00,221.935,221.949,221.924,221.944,68500000.0
2006-09-19 08:12:00,221.965,221.976,221.932,221.96,51200000.0
2006-09-19 08:13:00,221.936,221.96,221.921,221.958,35000000.0
2006-09-19 08:14:00,221.92,221.97,221.92,221.94,44100000.0
2006-09-19 08:15:00,221.924,222.008,221.919,221.989,77900000.0
2006-09-19 08:16:00,221.992,222.033,221.967,222.033,56899999.0
2006-09-19 08:17:00,222.044,222.044,221.991,222.003,40200000.0
2006-09-19 08:18:00,222.01,222.01,221.971,221.975,32200001.0
2006-09-19 08:19:00,222.006,222.031,221.99,222.012,77100002.0
2006-09-19 08:20:00,221.999,221.999,221.974,221.988,22000000.0
2006-09-19 08:21:00,221.984,221.995,221.961,221.982,69900001.0
2006-09-19 08:22:00,221.94,221.972,221.94,221.972,24000000.0
2006-09-19 08:23:00,221.965,221.982,221.958,221.982,90900000.0
2006-09-19 08:24:00,221.98,221.981,221.936,221.981,49400000.0
2006-09-19 08:25:00,221.975,221.975,221.929,221.93,30400000.0
2006-09-19 08:26:00,221.954,221.987,221.95,221.987,66000000.0
2006-09-19 08:27:00,221.981,221.981,221.955,221.965,29100000.0
2006-09-19 08:28:00,221.971,221.971,221.923,221.95,73799999.0
2006-09-19 08:29:00,221.951,221.955,221.936,221.952,51000000.0
2006-09-19 08:30:00,221.943,221.952,221.921,221.925,59500001.0
2006-09-19 08:31:00,221.922,221.924,221.876,221.908,92600001.0
2006-09-19 08:32:00,221.916,221.937,221.912,221.937,69000000.0
2006-09-19 08:33:00,221.927,221.956,221.926,221.952,96000000.0
2006-09-19 08:34:00,221.957,221.972,221.942,221.972,58300000.0
2006-09-19 08:35:00,221.962,222.0,221.96,222.0,44100001.0
2006-09-19 08:36:00,221.973,221.99,221.97,221.977,60100000.0
2006-09-19 08:37:00,221.954,221.988,221.954,221.973,52400000.0
2006-09-19 08:38:00,221.957,221.993,221.944,221.978,72500000.0
2006-09-19 08:39:00,221.988,221.988,221.975,221.976,29200000.0
2006-09-19 08:40:00,221.979,222.002,221.969,222.002,28000000.0
2006-09-19 08:41:00,221.974,221.989,221.965,221.985,61200000.0
2006-09-19 08:42:00,222.011,222.011,221.948,221.996,111999999.0
2006-09-19 08:43:00,222.004,222.018,221.957,221.957,29900000.0
2006-09-19 08:44:00,221.984,222.026,221.962,222.026,86400000.0
2006-09-19 08:45:00,222.034,222.038,221.978,222.015,86100000.0
2006-09-19 08:46:00,221.997,222.028,221.997,222.027,35700000.0
2006-09-19 08:47:00,222.012,222.04,222.006,222.011,84900001.0
2006-09-19 08:48:00,222.026,222.031,222.004,222.027,87499999.0
2006-09-19 08:49:00,222.016,222.057,222.016,222.035,36100000.0
2006-09-19 08:50:00,222.023,222.023,221.979,221.997,40900000.0
2006-09-19 08:51:00,221.977,221.986,221.95,221.986,42700000.0
2006-09-19 08:52:00,222.012,222.032,221.961,222.032,46500000.0
2006-09-19 08:53:00,222.011,222.022,221.995,221.999,55400001.0
2006-09-19 08:54:00,221.96,221.985,221.944,221.982,68800000.0
2006-09-19 08:55:00,221.968,221.981,221.948,221.97,60700000.0
2006-09-19 08:56:00,221.905,221.95,221.901,221.918,56500000.0
2006-09-19 08:57:00,221.961,221.975,221.933,221.969,56900000.0
2006-09-19 08:58:00,221.973,222.025,221.968,222.025,47800000.0
2006-09-19 08:59:00,222.045,222.045,222.005,222.034,37100000.0
2006-09-19 09:00:00,222.027,222.036,222.007,222.007,33700000.0
2006-09-19 09:01:00,221.996,222.015,221.996,222.0,56200000.0
2006-09-19 09:02:00,221.98,221.98,221.939,221.976,32000000.0
2006-09-19 09:03:00,221.966,221.966,221.941,221.961,25400000.0
2006-09-19 09:04:00,221.96,221.96,221.915,221.938,24700000.0
2006-09-19 09:05:00,221.947,221.958,221.938,221.958,53700000.0
2006-09-19 09:06:00,221.959,221.959,221.927,221.955,49200000.0
2006-09-19 09:07:00,221.95,221.957,221.941,221.941,37800000.0
2006-09-19 09:08:00,221.94,221.948,221.887,221.887,33200000.0
2006-09-19 09:09:00,221.897,221.913,221.881,221.881,47900001.0
2006-09-19 09:10:00,221.886,221.886,221.837,221.868,43800000.0
2006-09-19 09:11:00,221.859,221.859,221.832,221.842,38800000.0
2006-09-19 09:12:00,221.855,221.864,221.838,221.857,81699999.0
2006-09-19 09:13:00,221.852,221.852,221.821,221.845,71299999.0
2006-09-19 09:14:00,221.846,221.851,221.816,221.818,28300000.0
2006-09-19 09:15:00,221.784,221.798,221.752,221.798,31500000.0
2006-09-19 09:16:00,221.801,221.801,221.76,221.785,19900000.0
2006-09-19 09:17:00,221.772,221.772,221.703,221.718,38000000.0
2006-09-19 09:18:00,221.706,221.73,221.691,221.724,48100000.0
2006-09-19 09:19:00,221.731,221.742,221.713,221.724,29200000.0
2006-09-19 09:20:00,221.726,221.736,221.722,221.722,90700001.0
2006-09-19 09:21:00,221.683,221.687,221.639,221.66,49199999.0
2006-09-19 09:22:00,221.644,221.668,221.636,221.665,73800000.0
2006-09-19 09:23:00,221.672,221.702,221.662,221.693,33800000.0
2006-09-19 09:24:00,221.7,221.724,221.698,221.718,41100000.0
2006-09-19 09:25:00,221.699,221.699,221.677,221.688,53400000.0
2006-09-19 09:26:00,221.698,221.754,221.698,221.75,63999999.0
2006-09-19 09:27:00,221.728,221.747,221.71,221.737,51000000.0
2006-09-19 09:28:00,221.751,221.777,221.736,221.777,49400000.0
2006-09-19 09:29:00,221.757,221.788,221.75,221.783,67700000.0
2006-09-19 09:30:00,221.794,221.805,221.747,221.793,45500001.0
2006-09-19 09:31:00,221.812,221.82,221.789,221.789,26800000.0
2006-09-19 09:32:00,221.782,221.796,221.757,221.788,36999999.0
2006-09-19 09:33:00,221.789,221.803,221.775,221.803,20000000.0
2006-09-19 09:34:00,221.817,221.817,221.763,221.791,46000000.0
2006-09-19 09:35:00,221.809,221.828,221.795,221.8,61400000.0
2006-09-19 09:36:00,221.812,221.819,221.81,221.81,40800000.0
2006-09-19 09:37:00,221.804,221.822,221.778,221.822,48100000.0
2006-09-19 09:38:00,221.815,221.815,221.786,221.79,43999999.0
2006-09-19 09:39:00,221.695,221.709,221.463,221.463,67900001.0
2006-09-19 09:40:00,221.353,221.365,221.293,221.335,48600000.0
2006-09-19 09:41:00,221.318,221.379,221.318,221.35,14900000.0
2006-09-19 09:42:00,221.363,221.517,221.363,221.517,22500000.0
2006-09-19 09:43:00,221.574,221.594,221.527,221.54,30500000.0
2006-09-19 09:44:00,221.51,221.54,221.51,221.525,51900000.0
2006-09-19 09:45:00,221.532,221.535,221.39,221.402,47400000.0
2006-09-19 09:46:00,221.419,221.428,221.371,221.371,48600000.0
2006-09-19 09:47:00,221.393,221.393,221.306,221.31,73599998.0
2006-09-19 09:48:00,221.303,221.342,221.292,221.342,31400000.0
2006-09-19 09:49:00,221.344,221.344,221.315,221.315,56600000.0
2006-09-19 09:50:00,221.327,221.36,221.307,221.36,54200000.0
2006-09-19 09:51:00,221.335,221.354,221.303,221.328,47500000.0
2006-09-19 09:52:00,221.317,221.331,221.242,221.242,58000000.0
2006-09-19 09:53:00,221.237,221.237,221.161,221.187,59000001.0
2006-09-19 09:54:00,221.181,221.217,221.181,221.197,53000000.0
2006-09-19 09:55:00,221.199,221.218,221.186,221.218,30800000.0
2006-09-19 09:56:00,221.168,221.223,221.168,221.209,56600000.0
2006-09-19 09:57:00,221.18,221.203,221.18,221.188,29800000.0
2006-09-19 09:58:00,221.188,221.188,221.152,221.158,21800000.0
2006-09-19 09:59:00,221.143,221.16,221.112,221.152,41600000.0
2006-09-19 10:00:00,221.157,221.164,221.12,221.135,53500001.0
2006-09-19 10:01:00,221.146,221.146,221.105,221.113,42000000.0
2006-09-19 10:02:00,221.133,221.133,221.035,221.038,74600000.0
2006-09-19 10:03:00,221.039,221.057,221.03,221.057,25700000.0
2006-09-19 10:04:00,221.056,221.119,221.055,221.119,28300000.0
2006-09-19 10:05:00,221.138,221.138,221.088,221.103,34200000.0
2006-09-19 10:06:00,221.089,221.17,221.071,221.169,34599999.0
2006-09-19 10:07:00,221.193,221.233,221.193,221.233,40900000.0
2006-09-19 10:08:00,221.208,221.208,221.177,221.177,25900000.0
2006-09-19 10:09:00,221.155,221.166,221.128,221.128,36900000.0
2006-09-19 10:10:00,221.127,221.127,221.101,221.114,53000001.0
2006-09-19 10:11:00,221.128,221.151,221.11,221.127,27500000.0
2006-09-19 10:12:00,221.14,221.153,221.138,221.151,32600000.0
2006-09-19 10:13:00,221.133,221.181,221.133,221.172,76300000.0
2006-09-19 10:14:00,221.168,221.183,221.14,221.144,76300000.0
2006-09-19 10:15:00,221.159,221.188,221.159,221.17,21900000.0
2006-09-19 10:16:00,221.177,221.177,221.126,221.137,65800000.0
2006-09-19 10:17:00,221.152,221.16,221.053,221.085,69999999.0
2006-09-19 10:18:00,221.093,221.124,221.092,221.092,64300001.0
2006-09-19 10:19:00,221.092,221.099,221.068,221.098,55800000.0
2006-09-19 10:20:00,221.113,221.113,221.073,221.111,57000000.0
2006-09-19 10:21:00,221.13,221.151,221.13,221.134,50600000.0
2006-09-19 10:22:00,221.145,221.158,221.117,221.15,84300000.0
2006-09-19 10:23:00,221.152,221.157,221.135,221.149,55499999.0
2006-09-19 10:24:00,221.172,221.208,221.172,221.208,8900000.0
2006-09-19 10:25:00,221.193,221.249,221.193,221.212,55400001.0
2006-09-19 10:26:00,221.205,221.208,221.184,221.198,81099999.0
2006-09-19 10:27:00,221.21,221.21,221.148,221.155,72899999.0
2006-09-19 10:28:00,221.142,221.177,221.098,221.177,45700001.0
2006-09-19 10:29:00,221.196,221.236,221.183,221.212,47100000.0
2006-09-19 10:30:00,221.217,221.225,221.194,221.217,83200001.0
2006-09-19 10:31:00,221.211,221.236,221.211,221.212,30000000.0
2006-09-19 10:32:00,221.212,221.228,221.207,221.227,58800000.0
2006-09-19 10:33:00,221.231,221.254,221.214,221.216,65100000.0
2006-09-19 10:34:00,221.218,221.233,221.2,221.218,39700000.0
2006-09-19 10:35:00,221.216,221.219,221.203,221.206,36400000.0
2006-09-19 10:36:00,221.201,221.213,221.183,221.211,43000000.0
2006-09-19 10:37:00,221.212,221.212,221.144,221.145,57800000.0
2006-09-19 10:38:00,221.156,221.161,221.131,221.156,54300000.0
2006-09-19 10:39:00,221.176,221.198,221.171,221.19,49900000.0
2006-09-19 10:40:00,221.2,221.234,221.2,221.206,45300000.0
2006-09-19 10:41:00,221.215,221.215,221.162,221.175,53600000.0
2006-09-19 10:42:00,221.174,221.198,221.174,221.194,30700000.0
2006-09-19 10:43:00,221.199,221.207,221.179,221.193,71099999.0
2006-09-19 10:44:00,221.201,221.201,221.155,221.177,50800000.0
2006-09-19 10:45:00,221.202,221.202,221.153,221.166,37000000.0
2006-09-19 10:46:00,221.142,221.181,221.139,221.181,80800000.0
2006-09-19 10:47:00,221.184,221.184,221.11,221.153,37400000.0
2006-09-19 10:48:00,221.17,221.17,221.115,221.151,69700000.0
2006-09-19 10:49:00,221.146,221.181,221.123,221.181,70500000.0
2006-09-19 10:50:00,221.191,221.202,221.166,221.185,56200000.0
2006-09-19 10:51:00,221.21,221.241,221.182,221.182,44600000.0
2006-09-19 10:52:00,221.184,221.245,221.184,221.245,27600000.0
2006-09-19 10:53:00,221.233,221.27,221.214,221.231,49800000.0
2006-09-19 10:54:00,221.215,221.215,221.177,221.191,26800000.0
2006-09-19 10:55:00,221.209,221.209,221.171,221.178,40699999.0
2006-09-19 10:56:00,221.197,221.214,221.137,221.137,55300000.0
2006-09-19 10:57:00,221.123,221.175,221.11,221.16,38500000.0
2006-09-19 10:58:00,221.18,221.24,221.18,221.24,13700000.0
2006-09-19 10:59:00,221.217,221.245,221.188,221.245,37700000.0
2006-09-19 11:00:00,221.237,221.237,221.144,221.183,43200000.0
2006-09-19 11:01:00,221.173,221.23,221.172,221.23,42800000.0
2006-09-19 11:02:00,221.248,221.288,221.248,221.277,44900000.0
2006-09-19 11:03:00,221.254,221.294,221.247,221.254,69400000.0
2006-09-19 11:04:00,221.235,221.262,221.209,221.226,44700000.0
2006-09-19 11:05:00,221.208,221.248,221.208,221.238,39300000.0
2006-09-19 11:06:00,221.244,221.244,221.203,221.228,84199999.0
2006-09-19 11:07:00,221.21,221.256,221.208,221.244,37900000.0
2006-09-19 11:08:00,221.235,221.265,221.222,221.233,40400000.0
2006-09-19 11:09:00,221.236,221.27,221.224,221.27,40500000.0
2006-09-19 11:10:00,221.278,221.306,221.262,221.287,53700001.0
2006-09-19 11:11:00,221.291,221.31,221.289,221.31,31100000.0
2006-09-19 11:12:00,221.323,221.377,221.318,221.377,50300000.0
2006-09-19 11:13:00,221.361,221.375,221.341,221.355,36900000.0
2006-09-19 11:14:00,221.366,221.399,221.366,221.399,27400000.0
2006-09-19 11:15:00,221.386,221.434,221.376,221.425,76800000.0
2006-09-19 11:16:00,221.415,221.415,221.342,221.342,65300000.0
2006-09-19 11:17:00,221.354,221.364,221.33,221.364,93799999.0
2006-09-19 11:18:00,221.346,221.357,221.33,221.343,53400000.0
2006-09-19 11:19:00,221.324,221.339,221.311,221.329,54100000.0
2006-09-19 11:20:00,221.317,221.362,221.317,221.348,33700000.0
2006-09-19 11:21:00,221.36,221.371,221.34,221.371,83300001.0
2006-09-19 11:22:00,221.382,221.383,221.337,221.351,50400000.0
2006-09-19 11:23:00,221.343,221.351,221.329,221.35,59800000.0
2006-09-19 11:24:00,221.357,221.375,221.317,221.325,55800002.0
2006-09-19 11:25:00,221.337,221.356,221.336,221.35,35400000.0
2006-09-19 11:26:00,221.348,221.384,221.336,221.366,31400000.0
2006-09-19 11:27:00,221.336,221.373,221.321,221.368,50100000.0
2006-09-19 11:28:00,221.349,221.352,221.317,221.351,39200000.0
2006-09-19 11:29:00,221.367,221.369,221.333,221.352,43300000.0
2006-09-19 11:30:00,221.353,221.372,221.337,221.358,81499999.0
2006-09-19 11:31:00,221.352,221.379,221.33,221.353,47100000.0
2006-09-19 11:32:00,221.327,221.335,221.286,221.308,52400000.0
2006-09-19 11:33:00,221.311,221.331,221.298,221.308,61000001.0
2006-09-19 11:34:00,221.327,221.345,221.31,221.343,56300000.0
2006-09-19 11:35:00,221.321,221.321,221.282,221.292,27800000.0
2006-09-19 11:36:00,221.265,221.278,221.227,221.227,70400000.0
2006-09-19 11:37:00,221.259,221.273,221.201,221.231,41500000.0
2006-09-19 11:38:00,221.245,221.245,221.21,221.228,53300000.0
2006-09-19 11:39:00,221.225,221.229,221.202,221.21,71600001.0
2006-09-19 11:40:00,221.195,221.203,221.16,221.162,75800001.0
2006-09-19 11:41:00,221.172,221.183,221.142,221.143,50999999.0
2006-09-19 11:42:00,221.14,221.148,221.122,221.144,43300000.0
2006-09-19 11:43:00,221.149,221.149,221.056,221.064,81599999.0
2006-09-19 11:44:00,221.09,221.095,221.065,221.08,43900000.0
2006-09-19 11:45:00,221.053,221.053,220.999,221.019,72800000.0
2006-09-19 11:46:00,221.02,221.02,220.937,220.983,45200000.0
2006-09-19 11:47:00,220.996,220.996,220.983,220.985,31600000.0
2006-09-19 11:48:00,220.984,221.038,220.984,221.038,41800000.0
2006-09-19 11:49:00,221.036,221.087,221.036,221.072,57200000.0
2006-09-19 11:50:00,221.071,221.071,221.046,221.055,28100000.0
2006-09-19 11:51:00,221.053,221.076,221.036,221.076,33500000.0
2006-09-19 11:52:00,221.082,221.093,221.051,221.064,50500000.0
2006-09-19 11:53:00,221.076,221.076,221.033,221.05,86600000.0
2006-09-19 11:54:00,221.047,221.047,220.949,220.949,17100000.0
2006-09-19 11:55:00,220.925,220.925,220.869,220.88,70400000.0
2006-09-19 11:56:00,220.877,220.922,220.877,220.915,42100000.0
2006-09-19 11:57:00,220.886,220.886,220.842,220.842,34000000.0
2006-09-19 11:58:00,220.831,220.831,220.782,220.805,24600000.0
2006-09-19 11:59:00,220.851,220.851,220.819,220.84,43100000.0
2006-09-19 12:00:00,220.873,220.873,220.833,220.856,48099999.0
2006-09-19 12:01:00,220.826,220.826,220.782,220.796,27800000.0
2006-09-19 12:02:00,220.809,220.851,220.779,220.851,78900000.0
2006-09-19 12:03:00,220.825,220.969,220.815,220.963,32700000.0
2006-09-19 12:04:00,220.941,220.959,220.922,220.959,48600000.0
2006-09-19 12:05:00,220.985,221.031,220.985,221.023,32700000.0
2006-09-19 12:06:00,221.052,221.052,221.005,221.005,45300000.0
2006-09-19 12:07:00,221.002,221.021,220.98,220.98,46400000.0
2006-09-19 12:08:00,220.961,220.961,220.925,220.934,45300000.0
2006-09-19 12:09:00,220.921,220.947,220.917,220.933,83499999.0
2006-09-19 12:10:00,220.944,220.948,220.926,220.946,62300001.0
2006-09-19 12:11:00,220.937,220.937,220.903,220.917,46800000.0
2006-09-19 12:12:00,220.907,220.922,220.88,220.922,70700000.0
2006-09-19 12:13:00,220.929,220.943,220.917,220.94,47200000.0
2006-09-19 12:14:00,220.939,220.99,220.925,220.99,58500001.0
2006-09-19 12:15:00,220.964,221.02,220.95,220.988,42400000.0
2006-09-19 12:16:00,220.987,220.987,220.932,220.932,76800000.0
2006-09-19 12:17:00,220.924,220.935,220.912,220.934,43200001.0
2006-09-19 12:18:00,220.923,220.93,220.918,220.93,30300000.0
2006-09-19 12:19:00,220.895,220.969,220.895,220.967,16000000.0
2006-09-19 12:20:00,220.951,220.985,220.951,220.985,36800000.0
2006-09-19 12:21:00,220.949,221.03,220.949,221.03,100900000.0
2006-09-19 12:22:00,221.051,221.061,221.026,221.044,41100000.0
2006-09-19 12:23:00,221.052,221.052,221.005,221.018,35300000.0
2006-09-19 12:24:00,221.022,221.045,221.011,221.016,47899999.0
2006-09-19 12:25:00,221.021,221.024,220.997,221.024,62900000.0
2006-09-19 12:26:00,221.014,221.021,220.997,221.021,60700000.0
2006-09-19 12:27:00,221.008,221.023,220.996,221.013,42400000.0
2006-09-19 12:28:00,221.029,221.029,220.987,220.999,53400000.0
2006-09-19 12:29:00,220.998,221.005,220.968,220.989,60100000.0
2006-09-19 12:30:00,220.964,220.99,220.956,220.99,60100000.0
2006-09-19 12:31:00,221.01,221.013,220.945,220.956,51799999.0
2006-09-19 12:32:00,220.986,221.002,220.969,220.985,33600000.0
2006-09-19 12:33:00,220.981,220.987,220.972,220.987,37000001.0
2006-09-19 12:34:00,220.975,220.979,220.957,220.979,37899999.0
2006-09-19 12:35:00,220.994,220.994,220.956,220.975,39000000.0
2006-09-19 12:36:00,220.995,221.006,220.961,220.999,56299999.0
2006-09-19 12:37:00,220.989,220.999,220.947,220.947,64700000.0
2006-09-19 12:38:00,220.983,221.0,220.952,220.996,75000000.0
2006-09-19 12:39:00,221.002,221.014,220.976,220.976,40000000.0
2006-09-19 12:40:00,220.995,221.013,220.985,221.013,57200000.0
2006-09-19 12:41:00,221.051,221.059,221.014,221.015,37500000.0
2006-09-19 12:42:00,221.025,221.025,220.969,220.985,56600000.0
2006-09-19 12:43:00,220.987,221.002,220.956,220.987,46300000.0
2006-09-19 12:44:00,220.979,220.985,220.974,220.985,71300000.0
2006-09-19 12:45:00,220.99,221.024,220.99,221.006,51500000.0
2006-09-19 12:46:00,220.993,220.993,220.959,220.971,31300000.0
2006-09-19 12:47:00,220.969,220.985,220.957,220.984,65900001.0
2006-09-19 12:48:00,220.981,221.032,220.981,221.016,53200000.0
2006-09-19 12:49:00,220.988,221.015,220.941,220.941,79700000.0
2006-09-19 12:50:00,220.937,220.975,220.931,220.935,68899999.0
2006-09-19 12:51:00,220.971,220.998,220.966,220.998,38200000.0
2006-09-19 12:52:00,220.996,221.019,220.992,221.004,47900000.0
2006-09-19 12:53:00,221.01,221.022,220.94,220.94,37399999.0
2006-09-19 12:54:00,220.994,221.022,220.961,220.977,36200000.0
2006-09-19 12:55:00,221.043,221.055,221.028,221.055,63800000.0
2006-09-19 12:56:00,221.075,221.15,221.075,221.147,23700000.0
2006-09-19 12:57:00,221.148,221.148,221.109,221.121,32900000.0
2006-09-19 12:58:00,221.124,221.158,221.114,221.125,71300000.0
2006-09-19 12:59:00,221.123,221.134,221.105,221.134,74200000.0
2006-09-19 13:00:00,221.109,221.109,221.061,221.08,59200000.0
2006-09-19 13:01:00,221.087,221.087,221.036,221.047,29700000.0
2006-09-19 13:02:00,221.03,221.042,221.007,221.007,54400000.0
2006-09-19 13:03:00,221.029,221.034,220.996,221.016,55400000.0
2006-09-19 13:04:00,221.008,221.008,220.956,220.956,45400000.0
2006-09-19 13:05:00,220.965,220.972,220.921,220.972,45300000.0
2006-09-19 13:06:00,220.973,220.976,220.944,220.948,66000000.0
2006-09-19 13:07:00,220.967,220.976,220.962,220.972,45000000.0
2006-09-19 13:08:00,221.015,221.037,220.963,221.018,43100000.0
2006-09-19 13:09:00,221.046,221.047,220.957,220.957,29700000.0
2006-09-19 13:10:00,220.952,220.971,220.935,220.964,36000000.0
2006-09-19 13:11:00,220.977,221.019,220.976,221.019,43200000.0
2006-09-19 13:12:00,221.016,221.088,221.013,221.088,53800000.0
2006-09-19 13:13:00,221.096,221.126,221.096,221.103,42600001.0
2006-09-19 13:14:00,221.089,221.095,221.059,221.095,63400000.0
2006-09-19 13:15:00,221.104,221.104,221.038,221.065,85800002.0
2006-09-19 13:16:00,221.053,221.073,221.041,221.067,53800000.0
2006-09-19 13:17:00,221.064,221.094,221.064,221.09,61400000.0
2006-09-19 13:18:00,221.098,221.111,221.059,221.081,42900000.0
2006-09-19 13:19:00,221.075,221.091,221.012,221.016,39800000.0
2006-09-19 13:20:00,221.081,221.109,221.078,221.093,101800000.0
2006-09-19 13:21:00,221.083,221.113,221.071,221.109,41400001.0
2006-09-19 13:22:00,221.118,221.204,221.114,221.157,52100000.0
2006-09-19 13:23:00,221.164,221.164,221.093,221.115,39700000.0
2006-09-19 13:24:00,221.137,221.165,221.119,221.165,39000000.0
2006-09-19 13:25:00,221.159,221.178,221.114,221.138,64700000.0
2006-09-19 13:26:00,221.151,221.155,221.113,221.147,34000000.0
2006-09-19 13:27:00,221.133,221.163,221.102,221.15,19500000.0
2006-09-19 13:28:00,221.15,221.208,221.15,221.203,48600001.0
2006-09-19 13:29:00,221.166,221.177,221.123,221.177,75000001.0
2006-09-19 13:30:00,221.179,221.19,221.129,221.129,38800000.0
2006-09-19 13:31:00,221.146,221.195,221.144,221.155,74300001.0
2006-09-19 13:32:00,221.164,221.177,221.147,221.154,85400000.0
2006-09-19 13:33:00,221.12,221.138,221.095,221.1,76800002.0
2006-09-19 13:34:00,221.086,221.115,221.064,221.109,56500000.0
2006-09-19 13:35:00,221.094,221.098,221.051,221.075,84400000.0
2006-09-19 13:36:00,221.117,221.121,221.053,221.093,65299999.0
2006-09-19 13:37:00,221.104,221.119,221.081,221.09,50200001.0
2006-09-19 13:38:00,221.114,221.119,221.084,221.106,35500000.0
2006-09-19 13:39:00,221.134,221.136,221.064,221.113,59100001.0
2006-09-19 13:40:00,221.098,221.115,221.077,221.101,53300000.0
2006-09-19 13:41:00,221.066,221.108,221.066,221.078,61200001.0
2006-09-19 13:42:00,221.071,221.074,221.046,221.073,23100000.0
2006-09-19 13:43:00,221.091,221.091,221.062,221.076,69900001.0
2006-09-19 13:44:00,221.099,221.13,221.064,221.13,74700001.0
2006-09-19 13:45:00,221.101,221.126,221.095,221.119,30800000.0
2006-09-19 13:46:00,221.107,221.133,221.102,221.118,62700000.0
2006-09-19 13:47:00,221.12,221.12,221.035,221.066,35200000.0
2006-09-19 13:48:00,221.089,221.099,221.067,221.067,47800000.0
2006-09-19 13:49:00,221.083,221.094,221.072,221.084,55000001.0
2006-09-19 13:50:00,221.072,221.072,221.042,221.07,32700000.0
2006-09-19 13:51:00,221.078,221.104,221.066,221.104,40700000.0
2006-09-19 13:52:00,221.091,221.107,221.069,221.107,50000000.0
2006-09-19 13:53:00,221.131,221.136,221.067,221.087,32700000.0
2006-09-19 13:54:00,221.073,221.131,221.067,221.097,46500000.0
2006-09-19 13:55:00,221.077,221.112,221.075,221.112,59600000.0
2006-09-19 13:56:00,221.092,221.122,221.087,221.101,46500000.0
2006-09-19 13:57:00,221.105,221.105,221.053,221.06,44300000.0
2006-09-19 13:58:00,221.062,221.065,221.043,221.05,33000000.0
2006-09-19 13:59:00,221.063,221.074,221.028,221.035,46200000.0
2006-09-19 14:00:00,221.028,221.07,221.028,221.052,33500000.0
2006-09-19 14:01:00,221.051,221.058,221.042,221.053,32900000.0
2006-09-19 14:02:00,221.013,221.028,220.983,220.983,23900000.0
2006-09-19 14:03:00,220.984,220.998,220.95,220.977,46500001.0
2006-09-19 14:04:00,220.974,221.018,220.974,221.003,51499999.0
2006-09-19 14:05:00,220.983,221.011,220.965,221.011,74800000.0
2006-09-19 14:06:00,220.977,220.992,220.953,220.953,52000000.0
2006-09-19 14:07:00,220.943,220.967,220.943,220.947,26800000.0
2006-09-19 14:08:00,220.93,220.975,220.889,220.975,70600000.0
2006-09-19 14:09:00,220.985,220.999,220.975,220.999,44800000.0
2006-09-19 14:10:00,220.994,221.002,220.938,220.941,29000000.0
2006-09-19 14:11:00,220.946,220.963,220.92,220.956,48200000.0
2006-09-19 14:12:00,220.935,220.978,220.924,220.978,22700000.0
2006-09-19 14:13:00,220.971,220.999,220.948,220.973,46100000.0
2006-09-19 14:14:00,220.986,221.007,220.97,221.004,44400000.0
2006-09-19 14:15:00,221.029,221.029,220.988,220.989,36600000.0
2006-09-19 14:16:00,220.981,221.027,220.981,221.027,56400000.0
2006-09-19 14:17:00,220.978,221.036,220.967,221.023,57000000.0
2006-09-19 14:18:00,221.023,221.023,220.998,221.003,23100000.0
2006-09-19 14:19:00,221.019,221.029,220.981,221.014,38300000.0
2006-09-19 14:20:00,221.007,221.019,220.982,220.985,95700001.0
2006-09-19 14:21:00,220.976,220.98,220.951,220.957,50500000.0
2006-09-19 14:22:00,220.954,220.992,220.951,220.99,62700000.0
2006-09-19 14:23:00,220.992,220.997,220.968,220.99,42200000.0
2006-09-19 14:24:00,221.003,221.005,220.973,220.973,46400000.0
2006-09-19 14:25:00,220.966,220.97,220.954,220.954,78100000.0
2006-09-19 14:26:00,220.938,220.967,220.929,220.952,41000000.0
2006-09-19 14:27:00,220.924,220.96,220.917,220.96,82099999.0
2006-09-19 14:28:00,220.941,220.992,220.941,220.988,76400001.0
2006-09-19 14:29:00,221.002,221.013,220.949,221.01,57800001.0
2006-09-19 14:30:00,220.965,221.093,220.93,220.969,48000000.0
2006-09-19 14:31:00,220.933,221.032,220.926,221.032,25200000.0
2006-09-19 14:32:00,221.045,221.045,220.943,220.943,37500001.0
2006-09-19 14:33:00,220.946,220.946,220.868,220.873,82200000.0
2006-09-19 14:34:00,220.859,220.916,220.859,220.894,48800000.0
2006-09-19 14:35:00,220.885,220.907,220.853,220.901,29300000.0
2006-09-19 14:36:00,220.905,220.948,220.892,220.941,33800000.0
2006-09-19 14:37:00,220.931,220.931,220.893,220.904,20600000.0
2006-09-19 14:38:00,220.924,220.955,220.924,220.955,69000001.0
2006-09-19 14:39:00,220.967,221.016,220.967,221.01,32500000.0
2006-09-19 14:40:00,221.058,221.1,221.05,221.094,38900000.0
2006-09-19 14:41:00,221.063,221.063,221.006,221.033,34600000.0
2006-09-19 14:42:00,221.035,221.049,221.015,221.044,54400000.0
2006-09-19 14:43:00,221.039,221.043,220.998,220.998,40300001.0
2006-09-19 14:44:00,220.992,221.01,220.961,220.963,45800000.0
2006-09-19 14:45:00,220.93,220.972,220.91,220.922,34600000.0
2006-09-19 14:46:00,220.916,220.943,220.881,220.881,25300000.0
2006-09-19 14:47:00,220.866,220.876,220.845,220.86,29400000.0
2006-09-19 14:48:00,220.872,220.951,220.872,220.951,29900000.0
2006-09-19 14:49:00,220.926,220.957,220.926,220.939,46900000.0
2006-09-19 14:50:00,220.904,220.938,220.884,220.933,33000000.0
2006-09-19 14:51:00,220.948,220.988,220.942,220.988,68399998.0
2006-09-19 14:52:00,221.007,221.017,220.969,221.017,23400000.0
2006-09-19 14:53:00,221.023,221.03,221.02,221.022,55500001.0
2006-09-19 14:54:00,221.002,221.11,221.002,221.103,43700001.0
2006-09-19 14:55:00,221.077,221.114,221.054,221.114,41000000.0
2006-09-19 14:56:00,221.131,221.131,221.03,221.043,41300000.0
2006-09-19 14:57:00,221.059,221.089,221.059,221.073,49100000.0
2006-09-19 14:58:00,221.089,221.105,221.076,221.104,56500000.0
2006-09-19 14:59:00,221.085,221.098,221.039,221.039,101600000.0
2006-09-19 15:00:00,221.033,221.052,221.004,221.007,50700001.0
2006-09-19 15:01:00,221.007,221.008,220.977,220.985,51100001.0
2006-09-19 15:02:00,220.965,221.036,220.961,221.032,35500000.0
2006-09-19 15:03:00,221.016,221.036,220.981,221.035,75699999.0
2006-09-19 15:04:00,221.045,221.078,221.045,221.073,50600001.0
2006-09-19 15:05:00,221.062,221.068,221.018,221.031,37700000.0
2006-09-19 15:06:00,221.043,221.059,221.035,221.044,65700001.0
2006-09-19 15:07:00,221.066,221.081,221.053,221.078,23400000.0
2006-09-19 15:08:00,221.078,221.078,221.058,221.067,54900000.0
2006-09-19 15:09:00,221.075,221.09,221.075,221.085,70000000.0
2006-09-19 15:10:00,221.105,221.15,221.094,221.15,42200000.0
2006-09-19 15:11:00,221.16,221.178,221.148,221.178,30400000.0
2006-09-19 15:12:00,221.171,221.226,221.164,221.225,33100000.0
2006-09-19 15:13:00,221.224,221.239,221.214,221.227,74400000.0
2006-09-19 15:14:00,221.228,221.248,221.212,221.232,35500000.0
2006-09-19 15:15:00,221.208,221.272,221.193,221.272,37899999.0
2006-09-19 15:16:00,221.253,221.278,221.227,221.259,68399999.0
2006-09-19 15:17:00,221.251,221.281,221.231,221.281,31400000.0
2006-09-19 15:18:00,221.329,221.379,221.307,221.362,51700000.0
2006-09-19 15:19:00,221.37,221.37,221.298,221.321,83600001.0
2006-09-19 15:20:00,221.323,221.328,221.286,221.29,52500001.0
2006-09-19 15:21:00,221.289,221.306,221.289,221.306,29400000.0
2006-09-19 15:22:00,221.302,221.32,221.292,221.292,52400000.0
2006-09-19 15:23:00,221.267,221.267,221.244,221.256,41800000.0
2006-09-19 15:24:00,221.267,221.282,221.248,221.265,56900000.0
2006-09-19 15:25:00,221.281,221.294,221.239,221.24,86600001.0
2006-09-19 15:26:00,221.254,221.347,221.254,221.347,36000000.0
2006-09-19 15:27:00,221.335,221.335,221.288,221.288,43800000.0
2006-09-19 15:28:00,221.279,221.288,221.242,221.242,49600001.0
2006-09-19 15:29:00,221.218,221.245,221.205,221.205,42300000.0
2006-09-19 15:30:00,221.203,221.234,221.195,221.215,46200000.0
2006-09-19 15:31:00,221.173,221.205,221.153,221.173,88400001.0
2006-09-19 15:32:00,221.178,221.209,221.156,221.201,49500000.0
2006-09-19 15:33:00,221.234,221.28,221.234,221.275,38300000.0
2006-09-19 15:34:00,221.266,221.28,221.242,221.243,59800000.0
2006-09-19 15:35:00,221.234,221.234,221.201,221.21,32200001.0
2006-09-19 15:36:00,221.227,221.227,221.181,221.181,32300000.0
2006-09-19 15:37:00,221.176,221.188,221.16,221.188,51100000.0
2006-09-19 15:38:00,221.193,221.267,221.16,221.267,50400000.0
2006-09-19 15:39:00,221.279,221.376,221.279,221.365,48800000.0
2006-09-19 15:40:00,221.356,221.356,221.318,221.318,12800000.0
2006-09-19 15:41:00,221.346,221.346,221.294,221.294,65100002.0
2006-09-19 15:42:00,221.268,221.297,221.265,221.278,36500000.0
2006-09-19 15:43:00,221.283,221.283,221.264,221.28,38200000.0
2006-09-19 15:44:00,221.294,221.309,221.263,221.286,55100000.0
2006-09-19 15:45:00,221.263,221.324,221.263,221.3,28600000.0
2006-09-19 15:46:00,221.312,221.312,221.282,221.302,47899999.0
2006-09-19 15:47:00,221.307,221.314,221.23,221.267,62299999.0
2006-09-19 15:48:00,221.279,221.294,221.262,221.282,61000000.0
2006-09-19 15:49:00,221.27,221.313,221.261,221.313,56700000.0
2006-09-19 15:50:00,221.317,221.331,221.287,221.31,69100000.0
2006-09-19 15:51:00,221.312,221.314,221.282,221.306,111700001.0
2006-09-19 15:52:00,221.284,221.302,221.269,221.269,32400000.0
2006-09-19 15:53:00,221.268,221.279,221.243,221.25,86100001.0
2006-09-19 15:54:00,221.265,221.286,221.255,221.255,36500000.0
2006-09-19 15:55:00,221.258,221.272,221.246,221.246,50400001.0
2006-09-19 15:56:00,221.252,221.257,221.244,221.246,81500001.0
2006-09-19 15:57:00,221.221,221.24,221.2,221.2,67399999.0
2006-09-19 15:58:00,221.176,221.176,221.136,221.156,31000000.0
2006-09-19 15:59:00,221.17,221.192,221.17,221.192,28700000.0
2006-09-19 16:00:00,221.181,221.228,221.176,221.228,53200000.0
2006-09-19 16:01:00,221.232,221.24,221.223,221.238,66800001.0
2006-09-19 16:02:00,221.231,221.232,221.2,221.213,40299999.0
2006-09-19 16:03:00,221.275,221.275,221.23,221.245,49800000.0
2006-09-19 16:04:00,221.253,221.258,221.241,221.253,58200000.0
2006-09-19 16:05:00,221.276,221.279,221.246,221.275,37200000.0
2006-09-19 16:06:00,221.276,221.293,221.247,221.247,23900000.0
2006-09-19 16:07:00,221.233,221.248,221.191,221.248,21600000.0
2006-09-19 16:08:00,221.26,221.294,221.252,221.294,36300000.0
2006-09-19 16:09:00,221.291,221.306,221.244,221.306,46500000.0
2006-09-19 16:10:00,221.299,221.299,221.253,221.267,47500000.0
2006-09-19 16:11:00,221.259,221.28,221.233,221.243,50400000.0
2006-09-19 16:12:00,221.224,221.224,221.173,221.195,19800000.0
2006-09-19 16:13:00,221.206,221.243,221.206,221.243,54800001.0
2006-09-19 16:14:00,221.251,221.271,221.251,221.26,31000000.0
2006-09-19 16:15:00,221.263,221.27,221.253,221.266,51100000.0
2006-09-19 16:16:00,221.246,221.246,221.211,221.244,90699999.0
2006-09-19 16:17:00,221.263,221.292,221.263,221.29,32600000.0
2006-09-19 16:18:00,221.263,221.29,221.25,221.288,38300000.0
2006-09-19 16:19:00,221.305,221.322,221.297,221.297,59500000.0
2006-09-19 16:20:00,221.287,221.295,221.283,221.292,42600000.0
2006-09-19 16:21:00,221.302,221.316,221.28,221.285,57400000.0
2006-09-19 16:22:00,221.288,221.29,221.272,221.272,41800000.0
2006-09-19 16:23:00,221.263,221.263,221.199,221.24,117199998.0
2006-09-19 16:24:00,221.252,221.269,221.228,221.23,48100000.0
2006-09-19 16:25:00,221.232,221.232,221.207,221.21,61299999.0
2006-09-19 16:26:00,221.176,221.176,221.147,221.164,42800000.0
2006-09-19 16:27:00,221.15,221.185,221.147,221.18,40100000.0
2006-09-19 16:28:00,221.168,221.176,221.151,221.154,74800001.0
2006-09-19 16:29:00,221.143,221.197,221.143,221.191,39200000.0
2006-09-19 16:30:00,221.188,221.233,221.188,221.224,65200001.0
2006-09-19 16:31:00,221.212,221.213,221.181,221.211,52100000.0
2006-09-19 16:32:00,221.201,221.214,221.177,221.2,45300000.0
2006-09-19 16:33:00,221.175,221.183,221.153,221.153,83200000.0
2006-09-19 16:34:00,221.163,221.177,221.144,221.149,35500000.0
2006-09-19 16:35:00,221.118,221.118,221.094,221.118,51200001.0
2006-09-19 16:36:00,221.083,221.135,221.067,221.128,36900000.0
2006-09-19 16:37:00,221.121,221.121,221.093,221.11,68399999.0
2006-09-19 16:38:00,221.094,221.1,221.069,221.069,76800000.0
2006-09-19 16:39:00,221.079,221.104,221.078,221.081,43700000.0
2006-09-19 16:40:00,221.067,221.083,221.053,221.053,39700000.0
2006-09-19 16:41:00,221.036,221.043,221.014,221.018,59499999.0
2006-09-19 16:42:00,221.001,221.015,220.973,220.998,38700000.0
2006-09-19 16:43:00,220.991,221.008,220.985,220.991,57900000.0
2006-09-19 16:44:00,220.989,221.001,220.973,220.975,48200000.0
2006-09-19 16:45:00,220.956,220.976,220.94,220.967,73400000.0
2006-09-19 16:46:00,220.963,220.972,220.894,220.894,67200000.0
2006-09-19 16:47:00,220.907,220.979,220.907,220.938,74400000.0
2006-09-19 16:48:00,220.908,220.922,220.884,220.884,41600000.0
2006-09-19 16:49:00,220.877,220.898,220.872,220.898,94800001.0
2006-09-19 16:50:00,220.892,220.895,220.848,220.848,46399999.0
2006-09-19 16:51:00,220.846,220.882,220.846,220.854,71200002.0
2006-09-19 16:52:00,220.847,220.858,220.828,220.847,18800000.0
2006-09-19 16:53:00,220.87,220.893,220.857,220.893,32600000.0
2006-09-19 16:54:00,220.888,220.92,220.888,220.915,68199999.0
2006-09-19 16:55:00,220.924,220.938,220.895,220.928,75500001.0
2006-09-19 16:56:00,220.938,220.938,220.911,220.927,78400001.0
2006-09-19 16:57:00,220.916,220.916,220.87,220.89,68100001.0
2006-09-19 16:58:00,220.897,220.897,220.874,220.885,36800000.0
2006-09-19 16:59:00,220.885,221.048,220.882,221.037,87200001.0
2006-09-19 17:00:00,221.033,221.05,220.984,220.984,27100000.0
2006-09-19 17:01:00,220.97,220.97,220.935,220.939,34500000.0
2006-09-19 17:02:00,220.965,220.999,220.936,220.971,35500000.0
2006-09-19 17:03:00,220.981,220.991,220.967,220.973,73300000.0
2006-09-19 17:04:00,220.982,220.997,220.964,220.97,52300000.0
2006-09-19 17:05:00,221.01,221.052,220.999,221.021,38599999.0
2006-09-19 17:06:00,221.074,221.077,221.044,221.068,55600000.0
2006-09-19 17:07:00,221.067,221.08,221.046,221.08,15200000.0
2006-09-19 17:08:00,221.061,221.084,221.047,221.069,33300000.0
2006-09-19 17:09:00,221.13,221.256,221.113,221.256,42100000.0
2006-09-19 17:10:00,221.286,221.286,221.189,221.189,42500000.0
2006-09-19 17:11:00,221.217,221.298,221.217,221.29,27500000.0
2006-09-19 17:12:00,221.283,221.285,221.158,221.16,27400000.0
2006-09-19 17:13:00,221.19,221.213,221.113,221.124,36400000.0
2006-09-19 17:14:00,221.124,221.124,221.096,221.096,27400000.0
2006-09-19 17:15:00,221.076,221.117,221.055,221.104,51900000.0
2006-09-19 17:16:00,221.081,221.174,221.081,221.162,37300000.0
2006-09-19 17:17:00,221.106,221.159,221.104,221.107,30800000.0
2006-09-19 17:18:00,221.068,221.114,221.063,221.098,25800000.0
2006-09-19 17:19:00,221.109,221.122,221.055,221.055,91500001.0
2006-09-19 17:20:00,221.024,221.055,220.999,221.052,63199999.0
2006-09-19 17:21:00,221.053,221.142,221.047,221.142,52100000.0
2006-09-19 17:22:00,221.105,221.105,221.085,221.096,48900000.0
2006-09-19 17:23:00,221.093,221.114,221.081,221.092,28800000.0
2006-09-19 17:24:00,221.092,221.105,221.052,221.062,56300000.0
2006-09-19 17:25:00,221.047,221.066,221.011,221.018,82100000.0
2006-09-19 17:26:00,221.051,221.091,221.048,221.062,45000000.0
2006-09-19 17:27:00,221.073,221.098,221.064,221.095,41300000.0
2006-09-19 17:28:00,221.094,221.128,221.05,221.128,39800000.0
2006-09-19 17:29:00,221.166,221.166,221.114,221.122,67700002.0
2006-09-19 17:30:00,221.121,221.137,221.087,221.087,47800000.0
2006-09-19 17:31:00,221.092,221.109,221.059,221.099,62700000.0
2006-09-19 17:32:00,221.094,221.12,221.091,221.11,35800000.0
2006-09-19 17:33:00,221.112,221.126,221.04,221.056,38800000.0
2006-09-19 17:34:00,221.068,221.077,221.049,221.077,24800000.0
2006-09-19 17:35:00,221.069,221.094,221.036,221.094,64300000.0
2006-09-19 17:36:00,221.105,221.137,221.088,221.122,81300000.0
2006-09-19 17:37:00,221.135,221.142,221.119,221.142,29800000.0
2006-09-19 17:38:00,221.146,221.169,221.142,221.155,54700000.0
2006-09-19 17:39:00,221.147,221.153,221.129,221.147,21300000.0
2006-09-19 17:40:00,221.126,221.151,221.106,221.106,91800001.0
2006-09-19 17:41:00,221.125,221.143,221.12,221.143,73900001.0
2006-09-19 17:42:00,221.18,221.354,221.18,221.35,44400000.0
2006-09-19 17:43:00,221.355,221.362,221.32,221.353,61800000.0
2006-09-19 17:44:00,221.36,221.397,221.341,221.371,46900000.0
2006-09-19 17:45:00,221.396,221.398,221.356,221.374,74800000.0
2006-09-19 17:46:00,221.376,221.435,221.365,221.365,73200000.0
2006-09-19 17:47:00,221.384,221.391,221.349,221.349,52499999.0
2006-09-19 17:48:00,221.342,221.355,221.32,221.324,43900000.0
2006-09-19 17:49:00,221.38,221.38,221.289,221.289,43300000.0
2006-09-19 17:50:00,221.295,221.328,221.27,221.328,60400000.0
2006-09-19 17:51:00,221.348,221.348,221.3,221.3,26000000.0
2006-09-19 17:52:00,221.298,221.301,221.24,221.24,34300000.0
2006-09-19 17:53:00,221.203,221.203,221.172,221.18,45400000.0
2006-09-19 17:54:00,221.182,221.244,221.182,221.225,40900001.0
2006-09-19 17:55:00,221.227,221.23,221.214,221.23,38700000.0
2006-09-19 17:56:00,221.214,221.214,221.178,221.191,16000000.0
2006-09-19 17:57:00,221.189,221.24,221.189,221.233,36900000.0
2006-09-19 17:58:00,221.243,221.258,221.219,221.225,72900001.0
2006-09-19 17:59:00,221.238,221.362,221.238,221.362,47300000.0
2006-09-19 18:00:00,221.375,221.375,221.27,221.27,68200000.0
2006-09-19 18:01:00,221.276,221.277,221.21,221.225,436500001.0
2006-09-19 18:02:00,221.227,221.25,221.186,221.25,650500000.0
2006-09-19 18:03:00,221.253,221.253,221.2,221.2,709200001.0
2006-09-19 18:04:00,221.207,221.239,221.179,221.179,631299998.0
2006-09-19 18:05:00,221.2,221.226,221.191,221.195,786999997.0
2006-09-19 18:06:00,221.18,221.259,221.18,221.228,610800003.0
2006-09-19 18:07:00,221.217,221.27,221.207,221.235,751100000.0
2006-09-19 18:08:00,221.244,221.317,221.231,221.317,626600002.0
2006-09-19 18:09:00,221.329,221.351,221.31,221.316,572299996.0
2006-09-19 18:10:00,221.348,221.46,221.348,221.426,538600001.0
2006-09-19 18:11:00,221.422,221.424,221.375,221.395,327900001.0
2006-09-19 18:12:00,221.395,221.455,221.395,221.449,293400004.0
2006-09-19 18:13:00,221.453,221.467,221.416,221.421,462100001.0
2006-09-19 18:14:00,221.412,221.427,221.292,221.292,628700002.0
2006-09-19 18:15:00,221.305,221.315,221.231,221.268,724000001.0
2006-09-19 18:16:00,221.263,221.263,221.16,221.198,677700002.0
2006-09-19 18:17:00,221.187,221.191,221.141,221.149,281200001.0
2006-09-19 18:18:00,221.152,221.167,221.118,221.138,373600000.0
2006-09-19 18:19:00,221.126,221.181,221.078,221.181,496499998.0
2006-09-19 18:20:00,221.195,221.214,221.178,221.178,557200001.0
2006-09-19 18:21:00,221.183,221.26,221.183,221.258,505799999.0
2006-09-19 18:22:00,221.268,221.285,221.227,221.285,587000000.0
2006-09-19 18:23:00,221.268,221.287,221.243,221.267,903200005.0
2006-09-19 18:24:00,221.264,221.302,221.263,221.293,532100002.0
2006-09-19 18:25:00,221.298,221.298,221.224,221.283,499100000.0
2006-09-19 18:26:00,221.295,221.344,221.257,221.344,411900000.0
2006-09-19 18:27:00,221.367,221.373,221.339,221.345,356299999.0
2006-09-19 18:28:00,221.334,221.334,221.276,221.279,437900004.0
2006-09-19 18:29:00,221.311,221.36,221.311,221.346,558200000.0
2006-09-19 18:30:00,221.353,221.371,221.322,221.354,252299999.0
2006-09-19 18:31:00,221.364,221.369,221.342,221.345,352000001.0
2006-09-19 18:32:00,221.356,221.366,221.341,221.342,484799997.0
2006-09-19 18:33:00,221.343,221.376,221.309,221.309,458799999.0
2006-09-19 18:34:00,221.327,221.341,221.282,221.341,504400001.0
2006-09-19 18:35:00,221.337,221.361,221.315,221.336,376400003.0
2006-09-19 18:36:00,221.334,221.371,221.316,221.325,341600001.0
2006-09-19 18:37:00,221.312,221.315,221.266,221.31,130400000.0
2006-09-19 18:38:00,221.321,221.322,221.285,221.321,165400001.0
2006-09-19 18:39:00,221.315,221.328,221.297,221.327,95600001.0
2006-09-19 18:40:00,221.33,221.38,221.33,221.365,295100000.0
2006-09-19 18:41:00,221.358,221.37,221.342,221.348,233099999.0
2006-09-19 18:42:00,221.338,221.338,221.303,221.31,203800000.0
2006-09-19 18:43:00,221.298,221.32,221.294,221.298,119800000.0
2006-09-19 18:44:00,221.291,221.306,221.262,221.287,273600001.0
2006-09-19 18:45:00,221.286,221.315,221.285,221.292,213400000.0
2006-09-19 18:46:00,221.281,221.284,221.259,221.274,158500000.0
2006-09-19 18:47:00,221.252,221.272,221.217,221.26,89100001.0
2006-09-19 18:48:00,221.341,221.345,221.259,221.284,152900002.0
2006-09-19 18:49:00,221.276,221.34,221.245,221.284,112400000.0
2006-09-19 18:50:00,221.293,221.309,221.279,221.301,253100002.0
2006-09-19 18:51:00,221.291,221.298,221.24,221.28,218799999.0
2006-09-19 18:52:00,221.278,221.285,221.226,221.24,235500000.0
2006-09-19 18:53:00,221.238,221.244,221.221,221.227,224100001.0
2006-09-19 18:54:00,221.244,221.244,221.203,221.225,208199999.0
2006-09-19 18:55:00,221.231,221.26,221.229,221.238,222400002.0
2006-09-19 18:56:00,221.261,221.286,221.261,221.286,46000000.0
2006-09-19 18:57:00,221.271,221.291,221.222,221.274,151600000.0
2006-09-19 18:58:00,221.283,221.302,221.257,221.278,417800002.0
2006-09-19 18:59:00,221.28,221.339,221.28,221.322,274900000.0
2006-09-19 19:00:00,221.324,221.362,221.324,221.332,114300000.0
2006-09-19 19:01:00,221.323,221.337,221.289,221.303,119800001.0
2006-09-19 19:02:00,221.293,221.293,221.261,221.261,206500001.0
2006-09-19 19:03:00,221.263,221.318,221.247,221.3,286300003.0
2006-09-19 19:04:00,221.291,221.308,221.277,221.293,182099999.0
2006-09-19 19:05:00,221.29,221.29,221.246,221.26,179100000.0
2006-09-19 19:06:00,221.274,221.296,221.271,221.281,379400000.0
2006-09-19 19:07:00,221.282,221.324,221.22,221.293,243099999.0
2006-09-19 19:08:00,221.294,221.309,221.228,221.273,477300001.0
2006-09-19 19:09:00,221.28,221.308,221.276,221.291,174899999.0
2006-09-19 19:10:00,221.308,221.313,221.288,221.312,129500000.0
2006-09-19 19:11:00,221.318,221.407,221.318,221.401,60800000.0
2006-09-19 19:12:00,221.392,221.421,221.385,221.41,79700000.0
2006-09-19 19:13:00,221.406,221.445,221.364,221.388,175999999.0
2006-09-19 19:14:00,221.387,221.392,221.361,221.371,282900001.0
2006-09-19 19:15:00,221.365,221.365,221.331,221.341,293500000.0
2006-09-19 19:16:00,221.355,221.371,221.355,221.362,48299999.0
2006-09-19 19:17:00,221.383,221.392,221.323,221.364,122499999.0
2006-09-19 19:18:00,221.36,221.396,221.352,221.367,168700001.0
2006-09-19 19:19:00,221.366,221.39,221.356,221.361,159000000.0
2006-09-19 19:20:00,221.343,221.39,221.319,221.377,180100000.0
2006-09-19 19:21:00,221.384,221.398,221.38,221.396,170399999.0
2006-09-19 19:22:00,221.4,221.411,221.379,221.4,187100001.0
2006-09-19 19:23:00,221.42,221.47,221.42,221.436,522099999.0
2006-09-19 19:24:00,221.453,221.467,221.438,221.451,132800000.0
2006-09-19 19:25:00,221.436,221.436,221.355,221.378,212300002.0
2006-09-19 19:26:00,221.369,221.394,221.342,221.368,490800002.0
2006-09-19 19:27:00,221.375,221.4,221.351,221.4,311700000.0
2006-09-19 19:28:00,221.389,221.389,221.311,221.374,230000001.0
2006-09-19 19:29:00,221.363,221.373,221.344,221.347,51800000.0
2006-09-19 19:30:00,221.361,221.372,221.335,221.335,263599998.0
2006-09-19 19:31:00,221.32,221.365,221.281,221.319,128299999.0
2006-09-19 19:32:00,221.322,221.334,221.287,221.316,447000003.0
2006-09-19 19:33:00,221.331,221.383,221.331,221.363,168599999.0
2006-09-19 19:34:00,221.379,221.431,221.379,221.403,261100003.0
2006-09-19 19:35:00,221.408,221.471,221.392,221.42,293300001.0
2006-09-19 19:36:00,221.426,221.426,221.378,221.391,212399999.0
2006-09-19 19:37:00,221.397,221.411,221.39,221.403,115500000.0
2006-09-19 19:38:00,221.403,221.411,221.371,221.371,141700000.0
2006-09-19 19:39:00,221.361,221.376,221.332,221.349,231200002.0
2006-09-19 19:40:00,221.358,221.385,221.345,221.346,176700000.0
2006-09-19 19:41:00,221.351,221.392,221.312,221.337,346000000.0
2006-09-19 19:42:00,221.35,221.377,221.345,221.377,141700001.0
2006-09-19 19:43:00,221.392,221.398,221.333,221.369,59100000.0
2006-09-19 19:44:00,221.375,221.443,221.375,221.435,166399999.0
2006-09-19 19:45:00,221.456,221.481,221.452,221.452,122400000.0
2006-09-19 19:46:00,221.465,221.467,221.429,221.467,132000000.0
2006-09-19 19:47:00,221.444,221.444,221.384,221.42,69399999.0
2006-09-19 19:48:00,221.406,221.433,221.4,221.42,229600001.0
2006-09-19 19:49:00,221.411,221.423,221.403,221.403,236200002.0
2006-09-19 19:50:00,221.404,221.457,221.404,221.417,145300001.0
2006-09-19 19:51:00,221.42,221.433,221.376,221.41,135799998.0
2006-09-19 19:52:00,221.437,221.463,221.437,221.445,160600000.0
2006-09-19 19:53:00,221.463,221.501,221.45,221.455,169399998.0
2006-09-19 19:54:00,221.395,221.449,221.366,221.379,178699999.0
2006-09-19 19:55:00,221.366,221.366,221.332,221.346,99000001.0
2006-09-19 19:56:00,221.37,222.0,221.36,221.469,172600000.0
2006-09-19 19:57:00,221.404,221.447,221.388,221.443,114900000.0
2006-09-19 19:58:00,221.433,221.433,221.302,221.302,290600002.0
2006-09-19 19:59:00,221.385,221.385,221.357,221.357,228300001.0
2006-09-19 20:00:00,221.367,221.399,221.33,221.334,108900001.0
2006-09-19 20:01:00,221.387,221.4,221.333,221.355,147000000.0
2006-09-19 20:02:00,221.357,221.396,221.354,221.388,154500000.0
2006-09-19 20:03:00,221.347,221.405,221.318,221.35,112000001.0
2006-09-19 20:04:00,221.345,221.357,221.297,221.331,145200001.0
2006-09-19 20:05:00,221.339,221.385,221.292,221.357,112400000.0
2006-09-19 20:06:00,221.368,221.387,221.368,221.374,199000000.0
2006-09-19 20:07:00,221.374,221.374,221.264,221.336,134700001.0
2006-09-19 20:08:00,221.322,221.349,221.272,221.326,146400000.0
2006-09-19 20:09:00,221.309,221.352,221.29,221.316,113200000.0
2006-09-19 20:10:00,221.351,221.361,221.314,221.314,144500001.0
2006-09-19 20:11:00,221.31,221.31,221.264,221.281,275100000.0
2006-09-19 20:12:00,221.28,221.316,221.278,221.285,545800001.0
2006-09-19 20:13:00,221.279,221.301,221.26,221.26,253000000.0
2006-09-19 20:14:00,221.257,221.276,221.251,221.26,179600000.0
2006-09-19 20:15:00,221.268,221.296,221.224,221.296,340400001.0
2006-09-19 20:16:00,221.301,221.303,221.222,221.302,181100000.0
2006-09-19 20:17:00,221.331,221.339,221.326,221.33,57900000.0
2006-09-19 20:18:00,221.317,221.317,221.275,221.3,160900000.0
2006-09-19 20:19:00,221.307,221.311,221.256,221.305,172700000.0
2006-09-19 20:20:00,221.295,221.332,221.288,221.31,315100001.0
2006-09-19 20:21:00,221.311,221.318,221.276,221.302,155000002.0
2006-09-19 20:22:00,221.316,221.352,221.291,221.323,226899999.0
2006-09-19 20:23:00,221.315,221.341,221.277,221.318,193099999.0
2006-09-19 20:24:00,221.315,221.349,221.305,221.305,157000000.0
2006-09-19 20:25:00,221.318,221.328,221.295,221.306,213499999.0
2006-09-19 20:26:00,221.332,221.405,221.322,221.375,231399999.0
2006-09-19 20:27:00,221.362,221.367,221.332,221.367,149800000.0
2006-09-19 20:28:00,221.368,221.368,221.32,221.351,326500003.0
2006-09-19 20:29:00,221.366,221.368,221.331,221.331,418300000.0
2006-09-19 20:30:00,221.323,221.325,221.282,221.325,539500000.0
2006-09-19 20:31:00,221.332,221.353,221.309,221.345,350299999.0
2006-09-19 20:32:00,221.341,221.343,221.297,221.297,566300000.0
2006-09-19 20:33:00,221.278,221.294,221.23,221.23,226200001.0
2006-09-19 20:34:00,221.219,221.24,221.213,221.226,136900000.0
2006-09-19 20:35:00,221.217,221.242,221.194,221.233,120700001.0
2006-09-19 20:36:00,221.233,221.246,221.189,221.238,166200000.0
2006-09-19 20:37:00,221.243,221.3,221.231,221.3,98100002.0
2006-09-19 20:38:00,221.281,221.301,221.258,221.259,262299999.0
2006-09-19 20:39:00,221.269,221.279,221.215,221.272,203199999.0
2006-09-19 20:40:00,221.262,221.262,221.187,221.204,328599999.0
2006-09-19 20:41:00,221.239,221.245,221.218,221.236,207100000.0
2006-09-19 20:42:00,221.227,221.249,221.185,221.207,230200000.0
2006-09-19 20:43:00,221.259,221.291,221.216,221.29,277600000.0
2006-09-19 20:44:00,221.296,221.32,221.24,221.31,355500000.0
2006-09-19 20:45:00,221.317,221.329,221.296,221.329,286799999.0
2006-09-19 20:46:00,221.328,221.328,221.252,221.312,217300001.0
2006-09-19 20:47:00,221.295,221.321,221.281,221.3,182000000.0
2006-09-19 20:48:00,221.297,221.311,221.239,221.267,339299999.0
2006-09-19 20:49:00,221.296,221.317,221.261,221.309,143900000.0
2006-09-19 20:50:00,221.28,221.287,221.22,221.28,353000001.0
2006-09-19 20:51:00,221.28,221.28,221.207,221.233,105200000.0
2006-09-19 20:52:00,221.229,221.229,221.206,221.214,97000000.0
2006-09-19 20:53:00,221.205,221.226,221.151,221.19,221999999.0
2006-09-19 20:54:00,221.204,221.212,221.153,221.203,179900001.0
2006-09-19 20:55:00,221.197,221.246,221.172,221.214,311900001.0
2006-09-19 20:56:00,221.223,221.247,221.193,221.215,233400002.0
2006-09-19 20:57:00,221.205,221.208,221.17,221.198,335300001.0
2006-09-19 20:58:00,221.19,221.211,221.133,221.166,489600001.0
2006-09-19 20:59:00,221.17,221.191,221.166,221.191,646100004.0
2006-09-19 21:00:00,221.185,221.207,221.173,221.175,477000000.0
2006-09-19 21:01:00,221.18,221.199,221.161,221.17,409899997.0
2006-09-19 21:02:00,221.162,221.179,221.123,221.168,191799998.0
2006-09-19 21:03:00,221.149,221.191,221.141,221.159,243399999.0
2006-09-19 21:04:00,221.176,221.191,221.154,221.156,109700002.0
2006-09-19 21:05:00,221.15,221.232,221.128,221.216,109700000.0
2006-09-19 21:06:00,221.23,221.283,221.23,221.275,188300000.0
2006-09-19 21:07:00,221.291,221.292,221.266,221.272,194300001.0
2006-09-19 21:08:00,221.268,221.281,221.256,221.27,139200000.0
2006-09-19 21:09:00,221.275,221.292,221.263,221.273,64200000.0
2006-09-19 21:10:00,221.274,221.274,221.243,221.274,117100002.0
2006-09-19 21:11:00,221.283,221.305,221.26,221.26,96800001.0
2006-09-19 21:12:00,221.253,221.257,221.226,221.238,79200001.0
2006-09-19 21:13:00,221.241,221.275,221.202,221.225,177799999.0
2006-09-19 21:14:00,221.236,221.261,221.224,221.225,341799997.0
2006-09-19 21:15:00,221.218,221.246,221.212,221.233,252000000.0
2006-09-19 21:16:00,221.242,221.27,221.237,221.25,75600001.0
2006-09-19 21:17:00,221.247,221.254,221.187,221.187,266300000.0
2006-09-19 21:18:00,221.238,221.258,221.214,221.214,140499999.0
2006-09-19 21:19:00,221.216,221.244,221.216,221.243,165100000.0
2006-09-19 21:20:00,221.26,221.26,221.185,221.217,344000000.0
2006-09-19 21:21:00,221.215,221.231,221.178,221.225,240500000.0
2006-09-19 21:22:00,221.239,221.253,221.202,221.237,201999998.0
2006-09-19 21:23:00,221.249,221.281,221.21,221.278,146600000.0
2006-09-19 21:24:00,221.276,221.326,221.267,221.273,238900001.0
2006-09-19 21:25:00,221.254,221.28,221.22,221.268,286600001.0
2006-09-19 21:26:00,221.261,221.296,221.218,221.236,117800000.0
2006-09-19 21:27:00,221.277,221.28,221.229,221.28,142300000.0
2006-09-19 21:28:00,221.284,221.284,221.214,221.262,122900000.0
2006-09-19 21:29:00,221.269,221.279,221.229,221.243,113200001.0
2006-09-19 21:30:00,221.266,221.29,221.239,221.29,105700001.0
2006-09-19 21:31:00,221.245,221.279,221.243,221.27,40800000.0
2006-09-19 21:32:00,221.281,221.281,221.227,221.265,58200000.0
2006-09-19 21:33:00,221.27,221.281,221.259,221.278,88100000.0
2006-09-19 21:34:00,221.284,221.284,221.248,221.268,139599999.0
2006-09-19 21:35:00,221.269,221.272,221.242,221.254,73600001.0
2006-09-19 21:36:00,221.266,221.283,221.228,221.261,61800000.0
2006-09-19 21:37:00,221.273,221.282,221.221,221.27,74700000.0
2006-09-19 21:38:00,221.25,221.289,221.25,221.269,48800000.0
2006-09-19 21:39:00,221.259,221.259,221.253,221.253,31300000.0
2006-09-19 21:40:00,221.261,221.275,221.226,221.24,50100000.0
2006-09-19 21:41:00,221.251,221.268,221.24,221.24,37900000.0
2006-09-19 21:42:00,221.238,221.272,221.217,221.241,146000000.0
2006-09-19 21:43:00,221.23,221.235,221.198,221.234,46600000.0
2006-09-19 21:44:00,221.241,221.255,221.179,221.183,193999998.0
2006-09-19 21:45:00,221.23,221.262,221.208,221.23,77000000.0
2006-09-19 21:46:00,221.224,221.25,221.198,221.241,128300000.0
2006-09-19 21:47:00,221.239,221.249,221.177,221.22,86299999.0
2006-09-19 21:48:00,221.208,221.226,221.155,221.197,113700000.0
2006-09-19 21:49:00,221.199,221.218,221.172,221.193,51400001.0
2006-09-19 21:50:00,221.206,221.206,221.189,221.193,23400000.0
2006-09-19 21:51:00,221.199,221.208,221.197,221.207,121900001.0
2006-09-19 21:52:00,221.16,221.16,221.12,221.134,22000000.0
2006-09-19 21:53:00,221.153,221.216,221.135,221.216,63000000.0
2006-09-19 21:54:00,221.199,221.199,221.156,221.18,91600000.0
2006-09-19 21:55:00,221.222,221.237,221.192,221.237,78600001.0
2006-09-19 21:56:00,221.255,221.263,221.192,221.192,52900000.0
2006-09-19 21:57:00,221.23,221.233,221.226,221.233,40200000.0
2006-09-19 21:58:00,221.242,221.242,221.189,221.225,58300000.0
2006-09-19 21:59:00,221.193,221.225,221.187,221.211,193499999.0
2006-09-19 22:00:00,221.198,221.222,221.175,221.219,187500001.0
2006-09-19 22:01:00,221.224,221.224,221.183,221.207,120400001.0
2006-09-19 22:02:00,221.194,221.213,221.194,221.207,254400002.0
2006-09-19 22:03:00,221.219,221.252,221.207,221.207,84600000.0
2006-09-19 22:04:00,221.145,221.209,221.145,221.187,144500001.0
2006-09-19 22:05:00,221.214,221.263,221.18,221.241,52699999.0
2006-09-19 22:06:00,221.253,221.265,221.253,221.265,72700001.0
2006-09-19 22:07:00,221.261,221.286,221.261,221.277,53300000.0
2006-09-19 22:08:00,221.258,221.283,221.252,221.265,74500000.0
2006-09-19 22:09:00,221.271,221.28,221.263,221.28,39400000.0
2006-09-19 22:10:00,221.25,221.27,221.234,221.27,16900000.0
2006-09-19 22:11:00,221.258,221.303,221.237,221.276,51500000.0
2006-09-19 22:12:00,221.265,221.294,221.23,221.23,100900000.0
2006-09-19 22:13:00,221.316,221.316,221.232,221.269,38400000.0
2006-09-19 22:14:00,221.233,221.265,221.233,221.257,52799999.0
2006-09-19 22:15:00,221.237,221.293,221.178,221.22,126200000.0
2006-09-19 22:16:00,221.233,221.233,221.133,221.133,239500001.0
2006-09-19 22:17:00,221.213,221.239,221.211,221.227,39900000.0
2006-09-19 22:18:00,221.221,221.234,221.158,221.224,45700000.0
2006-09-19 22:19:00,221.221,221.221,221.151,221.207,52900000.0
2006-09-19 22:20:00,221.232,221.239,221.178,221.239,64700000.0
2006-09-19 22:21:00,221.198,221.236,221.185,221.204,41800000.0
2006-09-19 22:22:00,221.245,221.252,221.225,221.225,52200000.0
2006-09-19 22:23:00,221.201,221.22,221.18,221.18,105999999.0
2006-09-19 22:24:00,221.21,221.248,221.185,221.248,67500000.0
2006-09-19 22:25:00,221.236,221.249,221.201,221.241,110700003.0
2006-09-19 22:26:00,221.242,221.269,221.228,221.229,31000000.0
2006-09-19 22:27:00,221.238,221.283,221.219,221.219,189900000.0
2006-09-19 22:28:00,221.263,221.266,221.237,221.266,41200000.0
2006-09-19 22:29:00,221.259,221.286,221.203,221.239,165800000.0
2006-09-19 22:30:00,221.225,221.241,221.201,221.239,48300000.0
2006-09-19 22:31:00,221.226,221.26,221.211,221.233,72799999.0
2006-09-19 22:32:00,221.253,221.265,221.206,221.265,176899999.0
2006-09-19 22:33:00,221.277,221.277,221.215,221.262,185900001.0
2006-09-19 22:34:00,221.267,221.282,221.253,221.268,232700001.0
2006-09-19 22:35:00,221.296,221.296,221.261,221.282,35400000.0
2006-09-19 22:36:00,221.27,221.303,221.211,221.303,108299999.0
2006-09-19 22:37:00,221.27,221.389,221.27,221.389,103500000.0
2006-09-19 22:38:00,221.441,221.462,221.434,221.444,69300000.0
2006-09-19 22:39:00,221.458,221.458,221.449,221.455,57900000.0
2006-09-19 22:40:00,221.467,221.5,221.446,221.454,67600001.0
2006-09-19 22:41:00,221.436,221.456,221.408,221.422,75500000.0
2006-09-19 22:42:00,221.404,221.45,221.395,221.44,39100000.0
2006-09-19 22:43:00,221.435,221.464,221.418,221.425,92800000.0
2006-09-19 22:44:00,221.425,221.478,221.398,221.398,133400000.0
2006-09-19 22:45:00,221.465,221.474,221.416,221.474,151200000.0
2006-09-19 22:46:00,221.47,221.481,221.434,221.434,32200000.0
2006-09-19 22:47:00,221.477,221.494,221.425,221.467,48700000.0
2006-09-19 22:48:00,221.464,221.506,221.435,221.446,101100001.0
2006-09-19 22:49:00,221.445,221.466,221.393,221.393,45900000.0
2006-09-19 22:50:00,221.465,221.486,221.455,221.47,71500000.0
2006-09-19 22:51:00,221.478,221.495,221.438,221.438,96899999.0
2006-09-19 22:52:00,221.498,221.53,221.494,221.521,43600001.0
2006-09-19 22:53:00,221.528,221.586,221.528,221.573,143300000.0
2006-09-19 22:54:00,221.614,221.64,221.58,221.64,82400001.0
2006-09-19 22:55:00,221.633,221.642,221.625,221.641,77500000.0
2006-09-19 22:56:00,221.649,221.65,221.596,221.599,102100000.0
2006-09-19 22:57:00,221.614,221.623,221.6,221.61,79899999.0
2006-09-19 22:58:00,221.616,221.644,221.613,221.613,21000000.0
2006-09-19 22:59:00,221.604,221.649,221.593,221.622,86699999.0
2006-09-19 23:00:00,221.598,221.614,221.568,221.614,65200000.0
2006-09-19 23:01:00,221.603,221.603,221.573,221.585,26400000.0
2006-09-19 23:02:00,221.546,221.614,221.542,221.614,24500000.0
2006-09-19 23:03:00,221.615,221.645,221.523,221.58,69700000.0
2006-09-19 23:04:00,221.589,221.603,221.569,221.59,51900000.0
2006-09-19 23:05:00,221.566,221.641,221.546,221.586,62000001.0
2006-09-19 23:06:00,221.561,221.576,221.546,221.576,65800000.0
2006-09-19 23:07:00,221.541,221.56,221.514,221.54,70800000.0
2006-09-19 23:08:00,221.539,221.544,221.487,221.507,57700000.0
2006-09-19 23:09:00,221.506,221.528,221.479,221.526,36300000.0
2006-09-19 23:10:00,221.539,221.539,221.522,221.522,51000000.0
2006-09-19 23:11:00,221.508,221.508,221.423,221.423,87899999.0
2006-09-19 23:12:00,221.45,221.464,221.416,221.416,63099999.0
2006-09-19 23:13:00,221.429,221.452,221.392,221.434,61299999.0
2006-09-19 23:14:00,221.421,221.465,221.401,221.439,64200000.0
2006-09-19 23:15:00,221.501,221.514,221.458,221.497,38600000.0
2006-09-19 23:16:00,221.485,221.487,221.398,221.471,40800000.0
2006-09-19 23:17:00,221.495,221.508,221.455,221.508,31900000.0
2006-09-19 23:18:00,221.455,221.455,221.386,221.424,43100000.0
2006-09-19 23:19:00,221.432,221.457,221.407,221.439,79200001.0
2006-09-19 23:20:00,221.412,221.415,221.376,221.408,34200000.0
2006-09-19 23:21:00,221.398,221.416,221.353,221.403,70100000.0
2006-09-19 23:22:00,221.416,221.46,221.408,221.46,104100000.0
2006-09-19 23:23:00,221.446,221.446,221.379,221.379,65399999.0
2006-09-19 23:24:00,221.458,221.468,221.45,221.463,50700000.0
2006-09-19 23:25:00,221.438,221.454,221.391,221.454,25200000.0
2006-09-19 23:26:00,221.46,221.487,221.447,221.476,54100000.0
2006-09-19 23:27:00,221.455,221.501,221.389,221.501,43000001.0
2006-09-19 23:28:00,221.469,221.529,221.441,221.441,86899999.0
2006-09-19 23:29:00,221.411,221.479,221.405,221.472,65699999.0
2006-09-19 23:30:00,221.508,221.525,221.478,221.525,38200000.0
2006-09-19 23:31:00,221.513,221.527,221.476,221.527,49500000.0
2006-09-19 23:32:00,221.503,221.503,221.468,221.48,51500000.0
2006-09-19 23:33:00,221.52,221.52,221.363,221.384,22200000.0
2006-09-19 23:34:00,221.419,221.429,221.386,221.417,70400001.0
2006-09-19 23:35:00,221.435,221.435,221.361,221.361,76500001.0
2006-09-19 23:36:00,221.407,221.411,221.314,221.411,52399999.0
2006-09-19 23:37:00,221.366,221.405,221.351,221.382,29900000.0
2006-09-19 23:38:00,221.403,221.407,221.35,221.401,53399999.0
2006-09-19 23:39:00,221.378,221.403,221.351,221.399,62400001.0
2006-09-19 23:40:00,221.35,221.364,221.3,221.3,80400000.0
2006-09-19 23:41:00,221.314,221.361,221.289,221.354,38000001.0
2006-09-19 23:42:00,221.342,221.362,221.314,221.362,18400000.0
2006-09-19 23:43:00,221.337,221.36,221.298,221.326,37500000.0
2006-09-19 23:44:00,221.334,221.337,221.298,221.332,68600000.0
2006-09-19 23:45:00,221.325,221.41,221.301,221.358,49900000.0
2006-09-19 23:46:00,221.348,221.352,221.328,221.328,72600001.0
2006-09-19 23:47:00,221.267,221.363,221.224,221.224,100500000.0
2006-09-19 23:48:00,221.243,221.283,221.224,221.247,45400000.0
2006-09-19 23:49:00,221.244,221.244,221.18,221.231,67800000.0
2006-09-19 23:50:00,221.212,221.238,221.2,221.21,61100000.0
2006-09-19 23:51:00,221.21,221.21,221.164,221.2,68200000.0
2006-09-19 23:52:00,221.17,221.228,221.156,221.228,33500000.0
2006-09-19 23:53:00,221.255,221.255,221.202,221.25,92600000.0
2006-09-19 23:54:00,221.246,221.299,221.208,221.287,69900000.0
2006-09-19 23:55:00,221.271,221.304,221.266,221.274,68900001.0
2006-09-19 23:56:00,221.342,221.363,221.319,221.319,44500000.0
2006-09-19 23:57:00,221.29,221.29,221.216,221.225,56200000.0
2006-09-19 23:58:00,221.215,221.27,221.196,221.27,62500000.0
2006-09-19 23:59:00,221.305,221.348,221.305,221.345,14800000.0
2006-09-20 00:00:00,221.315,221.338,221.293,221.321,45100001.0
2006-09-20 00:01:00,221.311,221.346,221.264,221.346,77399999.0
2006-09-20 00:02:00,221.327,221.327,221.26,221.292,35100000.0
2006-09-20 00:03:00,221.274,221.283,221.22,221.283,60799998.0
2006-09-20 00:04:00,221.302,221.307,221.259,221.267,12700000.0
2006-09-20 00:05:00,221.299,221.308,221.257,221.266,20700000.0
2006-09-20 00:06:00,221.296,221.305,221.28,221.305,55200000.0
2006-09-20 00:07:00,221.306,221.323,221.303,221.31,45700000.0
2006-09-20 00:08:00,221.283,221.308,221.27,221.298,92700000.0
2006-09-20 00:09:00,221.256,221.317,221.246,221.314,34200000.0
2006-09-20 00:10:00,221.29,221.309,221.263,221.283,75000000.0
2006-09-20 00:11:00,221.25,221.303,221.239,221.303,27300000.0
2006-09-20 00:12:00,221.305,221.345,221.27,221.314,70100000.0
2006-09-20 00:13:00,221.317,221.342,221.314,221.33,55800001.0
2006-09-20 00:14:00,221.325,221.327,221.293,221.31,70100000.0
2006-09-20 00:15:00,221.294,221.335,221.294,221.333,46300000.0
2006-09-20 00:16:00,221.332,221.36,221.303,221.303,55500000.0
2006-09-20 00:17:00,221.364,221.364,221.337,221.337,53200000.0
2006-09-20 00:18:00,221.385,221.385,221.305,221.305,81200000.0
2006-09-20 00:19:00,221.35,221.35,221.278,221.318,18800000.0
2006-09-20 00:20:00,221.324,221.332,221.272,221.285,66600000.0
2006-09-20 00:21:00,221.335,221.336,221.275,221.293,27500000.0
2006-09-20 00:22:00,221.318,221.318,221.276,221.276,59900000.0
2006-09-20 00:23:00,221.261,221.304,221.241,221.304,27800000.0
2006-09-20 00:24:00,221.305,221.305,221.233,221.25,71800001.0
2006-09-20 00:25:00,221.275,221.297,221.274,221.289,30100000.0
2006-09-20 00:26:00,221.275,221.275,221.239,221.243,33700000.0
2006-09-20 00:27:00,221.227,221.227,221.18,221.201,93500000.0
2006-09-20 00:28:00,221.255,221.266,221.216,221.233,31100000.0
2006-09-20 00:29:00,221.268,221.268,221.206,221.238,79200001.0
2006-09-20 00:30:00,221.212,221.259,221.197,221.259,56100000.0
2006-09-20 00:31:00,221.231,221.231,221.224,221.224,28700000.0
2006-09-20 00:32:00,221.216,221.216,221.184,221.184,22000000.0
2006-09-20 00:33:00,221.171,221.195,221.159,221.176,34700000.0
2006-09-20 00:34:00,221.136,221.229,221.136,221.229,42700000.0
2006-09-20 00:35:00,221.195,221.226,221.188,221.226,55400000.0
2006-09-20 00:36:00,221.165,221.199,221.101,221.199,17600000.0
2006-09-20 00:37:00,221.215,221.215,221.155,221.186,71600000.0
2006-09-20 00:38:00,221.16,221.214,221.144,221.191,31900000.0
2006-09-20 00:39:00,221.167,221.206,221.15,221.192,27500000.0
2006-09-20 00:40:00,221.192,221.201,221.116,221.116,35099999.0
2006-09-20 00:41:00,221.177,221.184,221.135,221.168,56400000.0
2006-09-20 00:42:00,221.19,221.198,221.168,221.169,35500000.0
2006-09-20 00:43:00,221.192,221.199,221.135,221.186,84000000.0
2006-09-20 00:44:00,221.189,221.208,221.154,221.208,42300000.0
2006-09-20 00:45:00,221.187,221.191,221.127,221.129,67000000.0
2006-09-20 00:46:00,221.163,221.172,221.146,221.146,27700000.0
2006-09-20 00:47:00,221.188,221.188,221.138,221.173,42400000.0
2006-09-20 00:48:00,221.14,221.184,221.124,221.172,60600000.0
2006-09-20 00:49:00,221.176,221.207,221.168,221.191,30600000.0
2006-09-20 00:50:00,221.216,221.218,221.171,221.215,23000000.0
2006-09-20 00:51:00,221.177,221.213,221.145,221.213,61200000.0
2006-09-20 00:52:00,221.182,221.2,221.141,221.162,50199999.0
2006-09-20 00:53:00,221.165,221.215,221.161,221.162,40300000.0
2006-09-20 00:54:00,221.199,221.211,221.143,221.143,35800000.0
2006-09-20 00:55:00,221.172,221.205,221.164,221.171,33300000.0
2006-09-20 00:56:00,221.213,221.235,221.213,221.235,43800000.0
2006-09-20 00:57:00,221.221,221.256,221.185,221.197,65399999.0
2006-09-20 00:58:00,221.238,221.249,221.198,221.204,22800000.0
2006-09-20 00:59:00,221.209,221.231,221.203,221.209,37400000.0
2006-09-20 01:00:00,221.253,221.253,221.239,221.244,55499999.0
2006-09-20 01:01:00,221.275,221.298,221.218,221.224,51100000.0
2006-09-20 01:02:00,221.253,221.327,221.253,221.291,57300001.0
2006-09-20 01:03:00,221.266,221.326,221.266,221.326,25500000.0
2006-09-20 01:04:00,221.333,221.342,221.265,221.265,33900000.0
2006-09-20 01:05:00,221.275,221.286,221.242,221.273,64900000.0
2006-09-20 01:06:00,221.274,221.289,221.255,221.263,49000000.0
2006-09-20 01:07:00,221.256,221.271,221.245,221.263,26300000.0
2006-09-20 01:08:00,221.257,221.271,221.244,221.261,64000001.0
2006-09-20 01:09:00,221.265,221.265,221.198,221.198,29400000.0
2006-09-20 01:10:00,221.203,221.271,221.203,221.243,49300000.0
2006-09-20 01:11:00,221.248,221.261,221.201,221.254,63900000.0
2006-09-20 01:12:00,221.271,221.271,221.18,221.225,73600002.0
2006-09-20 01:13:00,221.243,221.243,221.165,221.213,64599998.0
2006-09-20 01:14:00,221.225,221.246,221.217,221.217,64000000.0
2006-09-20 01:15:00,221.178,221.206,221.165,221.165,87300000.0
2006-09-20 01:16:00,221.186,221.198,221.169,221.186,54000000.0
2006-09-20 01:17:00,221.178,221.25,221.151,221.21,57499999.0
2006-09-20 01:18:00,221.237,221.237,221.203,221.21,81299999.0
2006-09-20 01:19:00,221.194,221.209,221.172,221.192,70499999.0
2006-09-20 01:20:00,221.193,221.193,221.132,221.136,65700000.0
2006-09-20 01:21:00,221.158,221.234,221.154,221.187,55099999.0
2006-09-20 01:22:00,221.231,221.231,221.165,221.213,47399999.0
2006-09-20 01:23:00,221.23,221.252,221.218,221.25,39500000.0
2006-09-20 01:24:00,221.247,221.267,221.217,221.264,61199999.0
2006-09-20 01:25:00,221.24,221.288,221.229,221.269,24000000.0
2006-09-20 01:26:00,221.257,221.28,221.236,221.248,39000000.0
2006-09-20 01:27:00,221.275,221.275,221.244,221.253,42600000.0
2006-09-20 01:28:00,221.251,221.251,221.208,221.222,44300000.0
2006-09-20 01:29:00,221.209,221.242,221.194,221.242,52200000.0
2006-09-20 01:30:00,221.231,221.231,221.198,221.203,57700000.0
2006-09-20 01:31:00,221.238,221.238,221.205,221.205,26800000.0
2006-09-20 01:32:00,221.194,221.227,221.194,221.218,59300000.0
2006-09-20 01:33:00,221.221,221.221,221.162,221.22,68400000.0
2006-09-20 01:34:00,221.222,221.222,221.146,221.146,30200000.0
2006-09-20 01:35:00,221.146,221.197,221.146,221.179,53600000.0
2006-09-20 01:36:00,221.201,221.201,221.135,221.178,37699999.0
2006-09-20 01:37:00,221.218,221.218,221.187,221.187,38500000.0
2006-09-20 01:38:00,221.148,221.148,221.101,221.109,36200000.0
2006-09-20 01:39:00,221.158,221.166,221.099,221.102,38200001.0
2006-09-20 01:40:00,221.114,221.131,221.091,221.108,77200000.0
2006-09-20 01:41:00,221.113,221.131,221.068,221.131,44600000.0
2006-09-20 01:42:00,221.137,221.203,221.137,221.203,41700000.0
2006-09-20 01:43:00,221.215,221.216,221.154,221.165,50300000.0
2006-09-20 01:44:00,221.199,221.223,221.174,221.182,59099999.0
2006-09-20 01:45:00,221.151,221.151,221.093,221.142,84000000.0
2006-09-20 01:46:00,221.134,221.145,221.093,221.124,54700000.0
2006-09-20 01:47:00,221.11,221.115,221.068,221.089,84000000.0
2006-09-20 01:48:00,221.059,221.059,221.029,221.052,21400000.0
2006-09-20 01:49:00,221.06,221.088,221.032,221.084,59700000.0
2006-09-20 01:50:00,221.053,221.106,221.036,221.087,69300000.0
2006-09-20 01:51:00,221.054,221.083,221.052,221.077,42800000.0
2006-09-20 01:52:00,221.067,221.091,221.039,221.072,34500000.0
2006-09-20 01:53:00,221.085,221.102,221.085,221.102,34100000.0
2006-09-20 01:54:00,221.053,221.109,221.05,221.093,60800000.0
2006-09-20 01:55:00,221.046,221.079,221.035,221.037,42600000.0
2006-09-20 01:56:00,221.079,221.098,221.065,221.088,54800001.0
2006-09-20 01:57:00,221.099,221.102,221.045,221.045,35900000.0
2006-09-20 01:58:00,221.069,221.105,221.056,221.084,46000000.0
2006-09-20 01:59:00,221.105,221.123,221.09,221.113,55399999.0
2006-09-20 02:00:00,221.111,221.128,221.074,221.115,35600000.0
2006-09-20 02:01:00,221.085,221.138,221.067,221.12,45500001.0
2006-09-20 02:02:00,221.085,221.127,221.05,221.079,20300000.0
2006-09-20 02:03:00,221.072,221.105,221.058,221.105,61500000.0
2006-09-20 02:04:00,221.124,221.124,221.065,221.086,29000000.0
2006-09-20 02:05:00,221.091,221.099,221.086,221.098,32000000.0
2006-09-20 02:06:00,221.086,221.123,221.061,221.119,25600000.0
2006-09-20 02:07:00,221.128,221.13,221.099,221.099,34700000.0
2006-09-20 02:08:00,221.069,221.07,221.04,221.063,56800001.0
2006-09-20 02:09:00,221.075,221.078,221.031,221.032,40300000.0
2006-09-20 02:10:00,221.071,221.078,221.054,221.073,38800000.0
2006-09-20 02:11:00,221.072,221.072,221.036,221.052,70900000.0
2006-09-20 02:12:00,221.087,221.094,221.042,221.093,67900000.0
2006-09-20 02:13:00,221.074,221.102,221.045,221.092,22500000.0
2006-09-20 02:14:00,221.102,221.136,221.102,221.126,57400000.0
2006-09-20 02:15:00,221.109,221.139,221.091,221.127,77399999.0
2006-09-20 02:16:00,221.128,221.166,221.125,221.157,40600000.0
2006-09-20 02:17:00,221.148,221.178,221.135,221.157,48400000.0
2006-09-20 02:18:00,221.136,221.162,221.13,221.162,66900000.0
2006-09-20 02:19:00,221.137,221.146,221.115,221.123,44300000.0
2006-09-20 02:20:00,221.108,221.143,221.087,221.143,63500000.0
2006-09-20 02:21:00,221.136,221.145,221.108,221.138,23600000.0
2006-09-20 02:22:00,221.106,221.131,221.085,221.11,35900000.0
2006-09-20 02:23:00,221.061,221.14,221.052,221.128,56100000.0
2006-09-20 02:24:00,221.12,221.137,221.085,221.135,60600000.0
2006-09-20 02:25:00,221.161,221.161,221.095,221.156,38200000.0
2006-09-20 02:26:00,221.164,221.181,221.113,221.178,67099999.0
2006-09-20 02:27:00,221.161,221.194,221.151,221.182,40800000.0
2006-09-20 02:28:00,221.187,221.213,221.187,221.187,48199999.0
2006-09-20 02:29:00,221.194,221.196,221.147,221.148,27900000.0
2006-09-20 02:30:00,221.191,221.194,221.178,221.186,42500000.0
2006-09-20 02:31:00,221.183,221.185,221.135,221.157,28800000.0
2006-09-20 02:32:00,221.198,221.212,221.194,221.197,66600000.0
2006-09-20 02:33:00,221.191,221.205,221.179,221.185,29500000.0
2006-09-20 02:34:00,221.193,221.212,221.176,221.209,88400000.0
2006-09-20 02:35:00,221.233,221.233,221.165,221.208,94700000.0
2006-09-20 02:36:00,221.189,221.207,221.168,221.207,17200000.0
2006-09-20 02:37:00,221.21,221.21,221.177,221.2,51200000.0
2006-09-20 02:38:00,221.133,221.199,221.133,221.179,68600000.0
2006-09-20 02:39:00,221.176,221.176,221.11,221.132,65699999.0
2006-09-20 02:40:00,221.126,221.138,221.098,221.098,69600000.0
2006-09-20 02:41:00,221.108,221.14,221.082,221.14,48699999.0
2006-09-20 02:42:00,221.167,221.17,221.12,221.132,26000000.0
2006-09-20 02:43:00,221.169,221.169,221.118,221.145,27100000.0
2006-09-20 02:44:00,221.128,221.128,221.063,221.109,65200000.0
2006-09-20 02:45:00,221.093,221.093,221.055,221.075,44300000.0
2006-09-20 02:46:00,221.05,221.087,221.041,221.075,50400000.0
2006-09-20 02:47:00,221.09,221.1,221.053,221.071,43500000.0
2006-09-20 02:48:00,221.07,221.101,221.021,221.021,67900001.0
2006-09-20 02:49:00,221.019,221.054,221.019,221.048,54500000.0
2006-09-20 02:50:00,221.04,221.075,221.024,221.05,62000001.0
2006-09-20 02:51:00,221.073,221.073,221.039,221.071,22600000.0
2006-09-20 02:52:00,221.063,221.075,220.972,220.988,39000000.0
2006-09-20 02:53:00,221.004,221.065,221.004,221.025,44700000.0
2006-09-20 02:54:00,220.985,221.015,220.956,220.98,43600000.0
2006-09-20 02:55:00,220.972,220.989,220.938,220.958,48800000.0
2006-09-20 02:56:00,220.961,220.978,220.908,220.908,63200000.0
2006-09-20 02:57:00,220.88,220.948,220.867,220.948,51800000.0
2006-09-20 02:58:00,220.926,220.93,220.886,220.919,25800000.0
2006-09-20 02:59:00,220.922,220.928,220.895,220.922,117700000.0
2006-09-20 03:00:00,220.912,220.919,220.876,220.879,44500000.0
2006-09-20 03:01:00,220.913,220.913,220.889,220.897,86000002.0
2006-09-20 03:02:00,220.914,220.914,220.893,220.908,35500000.0
2006-09-20 03:03:00,220.944,220.965,220.944,220.956,49000000.0
2006-09-20 03:04:00,220.94,220.963,220.94,220.962,92200000.0
2006-09-20 03:05:00,220.967,220.971,220.936,220.936,58500000.0
2006-09-20 03:06:00,220.932,220.932,220.904,220.904,27300000.0
2006-09-20 03:07:00,220.879,220.896,220.849,220.895,73900000.0
2006-09-20 03:08:00,220.89,220.89,220.833,220.833,16400000.0
2006-09-20 03:09:00,220.806,220.806,220.751,220.773,58800000.0
2006-09-20 03:10:00,220.774,220.857,220.774,220.84,74099999.0
2006-09-20 03:11:00,220.848,220.848,220.801,220.818,61500001.0
2006-09-20 03:12:00,220.847,220.847,220.799,220.824,55900000.0
2006-09-20 03:13:00,220.832,220.842,220.814,220.836,34100000.0
2006-09-20 03:14:00,220.792,220.812,220.769,220.769,54200001.0
2006-09-20 03:15:00,220.8,220.817,220.77,220.777,85799999.0
2006-09-20 03:16:00,220.763,220.763,220.729,220.758,31300001.0
2006-09-20 03:17:00,220.746,220.766,220.714,220.735,41500000.0
2006-09-20 03:18:00,220.731,220.731,220.694,220.716,39900000.0
2006-09-20 03:19:00,220.713,220.713,220.619,220.64,21200000.0
2006-09-20 03:20:00,220.649,220.674,220.62,220.64,59699999.0
2006-09-20 03:21:00,220.652,220.719,220.648,220.712,79300001.0
2006-09-20 03:22:00,220.697,220.697,220.648,220.679,62900000.0
2006-09-20 03:23:00,220.706,220.719,220.694,220.715,68400000.0
2006-09-20 03:24:00,220.716,220.731,220.665,220.731,43900000.0
2006-09-20 03:25:00,220.711,220.737,220.704,220.735,32700000.0
2006-09-20 03:26:00,220.728,220.729,220.723,220.727,35800000.0
2006-09-20 03:27:00,220.711,220.726,220.688,220.695,59800000.0
2006-09-20 03:28:00,220.699,220.7,220.625,220.658,33600000.0
2006-09-20 03:29:00,220.677,220.69,220.644,220.678,48700000.0
2006-09-20 03:30:00,220.695,220.716,220.676,220.688,27500000.0
2006-09-20 03:31:00,220.753,220.774,220.722,220.774,46300000.0
2006-09-20 03:32:00,220.775,220.789,220.759,220.787,40700000.0
2006-09-20 03:33:00,220.788,220.795,220.779,220.781,85300000.0
2006-09-20 03:34:00,220.78,220.796,220.749,220.769,48600000.0
2006-09-20 03:35:00,220.797,220.802,220.79,220.793,65699999.0
2006-09-20 03:36:00,220.803,220.824,220.766,220.766,56700000.0
2006-09-20 03:37:00,220.819,220.827,220.775,220.782,54700000.0
2006-09-20 03:38:00,220.832,220.838,220.82,220.823,20000000.0
2006-09-20 03:39:00,220.801,220.845,220.79,220.845,52200000.0
2006-09-20 03:40:00,220.824,220.858,220.82,220.858,44900000.0
2006-09-20 03:41:00,220.835,220.854,220.806,220.842,46300000.0
2006-09-20 03:42:00,220.843,220.848,220.787,220.804,77499999.0
2006-09-20 03:43:00,220.817,220.822,220.797,220.802,33200000.0
2006-09-20 03:44:00,220.812,220.813,220.799,220.809,51900000.0
2006-09-20 03:45:00,220.779,220.788,220.766,220.788,57700001.0
2006-09-20 03:46:00,220.785,220.802,220.748,220.783,58600000.0
2006-09-20 03:47:00,220.792,220.792,220.748,220.77,70499999.0
2006-09-20 03:48:00,220.753,220.774,220.739,220.774,45100000.0
2006-09-20 03:49:00,220.801,220.801,220.751,220.775,41900000.0
2006-09-20 03:50:00,220.799,220.799,220.765,220.774,52900000.0
2006-09-20 03:51:00,220.79,220.796,220.767,220.789,20300000.0
2006-09-20 03:52:00,220.794,220.81,220.769,220.795,63400000.0
2006-09-20 03:53:00,220.802,220.81,220.797,220.81,23000000.0
2006-09-20 03:54:00,220.778,220.816,220.766,220.806,56000001.0
2006-09-20 03:55:00,220.815,220.827,220.812,220.827,38000001.0
2006-09-20 03:56:00,220.816,220.832,220.783,220.812,82500000.0
2006-09-20 03:57:00,220.817,220.845,220.817,220.838,73300001.0
2006-09-20 03:58:00,220.833,220.833,220.777,220.808,99599999.0
2006-09-20 03:59:00,220.811,220.812,220.759,220.759,70000001.0
2006-09-20 04:00:00,220.818,220.838,220.818,220.831,25800000.0
2006-09-20 04:01:00,220.801,220.829,220.796,220.819,53800001.0
2006-09-20 04:02:00,220.82,220.83,220.751,220.82,74900000.0
2006-09-20 04:03:00,220.821,220.845,220.799,220.835,55100000.0
2006-09-20 04:04:00,220.818,220.847,220.794,220.84,21600000.0
2006-09-20 04:05:00,220.845,220.871,220.845,220.86,35200000.0
2006-09-20 04:06:00,220.864,220.88,220.84,220.855,39000000.0
2006-09-20 04:07:00,220.885,220.899,220.839,220.872,64300000.0
2006-09-20 04:08:00,220.882,220.882,220.821,220.868,59000001.0
2006-09-20 04:09:00,220.846,220.856,220.831,220.84,43800000.0
2006-09-20 04:10:00,220.854,220.859,220.811,220.845,45900000.0
2006-09-20 04:11:00,220.853,220.875,220.846,220.847,48600000.0
2006-09-20 04:12:00,220.857,220.884,220.837,220.87,78299999.0
2006-09-20 04:13:00,220.885,220.888,220.842,220.847,57800001.0
2006-09-20 04:14:00,220.883,220.883,220.807,220.818,61800000.0
2006-09-20 04:15:00,220.855,220.906,220.832,220.906,60700001.0
2006-09-20 04:16:00,220.912,220.925,220.88,220.888,125099998.0
2006-09-20 04:17:00,220.916,220.916,220.879,220.898,46600000.0
2006-09-20 04:18:00,220.881,220.915,220.864,220.871,43000000.0
2006-09-20 04:19:00,220.892,220.896,220.813,220.823,35600000.0
2006-09-20 04:20:00,220.892,220.899,220.836,220.863,62999999.0
2006-09-20 04:21:00,220.876,220.876,220.862,220.873,38200000.0
2006-09-20 04:22:00,220.872,220.885,220.85,220.866,44000000.0
2006-09-20 04:23:00,220.915,220.92,220.915,220.92,26700000.0
2006-09-20 04:24:00,220.931,220.931,220.873,220.885,75200000.0
2006-09-20 04:25:00,220.906,220.919,220.901,220.901,37900000.0
2006-09-20 04:26:00,220.894,220.895,220.874,220.889,22700000.0
2006-09-20 04:27:00,220.881,220.882,220.867,220.877,55200000.0
2006-09-20 04:28:00,220.851,220.869,220.823,220.823,32200000.0
2006-09-20 04:29:00,220.787,220.819,220.78,220.814,62399999.0
2006-09-20 04:30:00,220.812,220.818,220.789,220.814,50600000.0
2006-09-20 04:31:00,220.826,220.864,220.826,220.864,33300000.0
2006-09-20 04:32:00,220.879,220.888,220.869,220.884,39800000.0
2006-09-20 04:33:00,220.862,220.873,220.805,220.859,75199999.0
2006-09-20 04:34:00,220.852,220.891,220.83,220.891,98999999.0
2006-09-20 04:35:00,220.87,220.894,220.846,220.894,40900000.0
2006-09-20 04:36:00,220.875,220.896,220.841,220.889,59700000.0
2006-09-20 04:37:00,220.903,220.93,220.895,220.924,34800000.0
2006-09-20 04:38:00,220.93,220.931,220.868,220.904,58400000.0
2006-09-20 04:39:00,220.892,220.899,220.86,220.886,43200001.0
2006-09-20 04:40:00,220.887,220.887,220.818,220.84,71900000.0
2006-09-20 04:41:00,220.882,220.886,220.851,220.852,52100001.0
2006-09-20 04:42:00,220.881,220.881,220.819,220.842,103599997.0
2006-09-20 04:43:00,220.867,220.873,220.816,220.861,50700001.0
2006-09-20 04:44:00,220.894,220.894,220.845,220.853,45000000.0
2006-09-20 04:45:00,220.862,220.903,220.862,220.898,20300000.0
2006-09-20 04:46:00,220.87,220.885,220.821,220.821,52300000.0
2006-09-20 04:47:00,220.895,220.906,220.867,220.89,36100000.0
2006-09-20 04:48:00,220.89,220.89,220.847,220.886,55500000.0
2006-09-20 04:49:00,220.858,220.858,220.817,220.836,30000000.0
2006-09-20 04:50:00,220.854,220.865,220.831,220.865,83100000.0
2006-09-20 04:51:00,220.861,220.872,220.818,220.865,48100000.0
2006-09-20 04:52:00,220.877,220.89,220.839,220.88,50000000.0
2006-09-20 04:53:00,220.853,220.905,220.853,220.893,65000000.0
2006-09-20 04:54:00,220.898,220.903,220.849,220.903,65800000.0
2006-09-20 04:55:00,220.891,220.891,220.846,220.85,19500000.0
2006-09-20 04:56:00,220.863,220.891,220.845,220.845,66700001.0
2006-09-20 04:57:00,220.904,220.904,220.838,220.838,64700000.0
2006-09-20 04:58:00,220.825,220.905,220.825,220.899,70900000.0
2006-09-20 04:59:00,220.916,220.925,220.907,220.91,87100000.0
2006-09-20 05:00:00,220.9,220.957,220.874,220.933,62600000.0
2006-09-20 05:01:00,220.934,220.934,220.86,220.875,65100001.0
2006-09-20 05:02:00,220.932,220.941,220.928,220.938,71199999.0
2006-09-20 05:03:00,220.906,220.925,220.884,220.897,54300001.0
2006-09-20 05:04:00,220.892,220.917,220.885,220.895,30100000.0
2006-09-20 05:05:00,220.96,220.963,220.948,220.963,79100000.0
2006-09-20 05:06:00,220.957,220.957,220.92,220.949,55000000.0
2006-09-20 05:07:00,220.95,220.95,220.907,220.944,57900001.0
2006-09-20 05:08:00,220.925,220.957,220.899,220.904,101200001.0
2006-09-20 05:09:00,220.924,220.947,220.903,220.928,37800000.0
2006-09-20 05:10:00,220.95,220.971,220.914,220.958,66000000.0
2006-09-20 05:11:00,220.944,220.97,220.919,220.97,55499999.0
2006-09-20 05:12:00,220.982,220.983,220.933,220.953,57400000.0
2006-09-20 05:13:00,220.926,220.932,220.879,220.879,70400000.0
2006-09-20 05:14:00,220.905,220.949,220.888,220.949,56100000.0
2006-09-20 05:15:00,220.936,220.94,220.899,220.915,66500000.0
2006-09-20 05:16:00,220.913,220.95,220.902,220.939,51600000.0
2006-09-20 05:17:00,220.936,220.948,220.916,220.932,86799997.0
2006-09-20 05:18:00,220.949,220.96,220.904,220.91,58999999.0
2006-09-20 05:19:00,220.969,220.982,220.962,220.967,77700000.0
2006-09-20 05:20:00,220.928,220.968,220.912,220.935,51400000.0
2006-09-20 05:21:00,220.974,220.976,220.942,220.942,55099999.0
2006-09-20 05:22:00,221.011,221.011,220.992,220.992,60200001.0
2006-09-20 05:23:00,220.997,220.997,220.923,220.923,93000000.0
2006-09-20 05:24:00,220.99,220.99,220.942,220.958,59700000.0
2006-09-20 05:25:00,220.951,220.958,220.923,220.958,63800000.0
2006-09-20 05:26:00,220.98,220.99,220.975,220.975,102900000.0
2006-09-20 05:27:00,220.952,220.965,220.934,220.941,82800000.0
2006-09-20 05:28:00,220.973,220.982,220.928,220.982,75000001.0
2006-09-20 05:29:00,220.987,221.006,220.958,220.973,51000001.0
2006-09-20 05:30:00,220.964,220.99,220.95,220.99,33400000.0
2006-09-20 05:31:00,220.955,220.973,220.941,220.973,37600000.0
2006-09-20 05:32:00,220.984,220.984,220.942,220.98,61800001.0
2006-09-20 05:33:00,220.928,221.024,220.924,221.018,43500000.0
2006-09-20 05:34:00,220.942,220.979,220.92,220.979,71400000.0
2006-09-20 05:35:00,220.953,220.988,220.917,220.988,112000000.0
2006-09-20 05:36:00,220.961,220.985,220.951,220.982,37200000.0
2006-09-20 05:37:00,220.985,220.985,220.942,220.978,16900000.0
2006-09-20 05:38:00,220.967,220.968,220.93,220.968,56600000.0
2006-09-20 05:39:00,220.959,220.959,220.925,220.952,37500000.0
2006-09-20 05:40:00,220.988,221.017,220.988,221.015,43900000.0
2006-09-20 05:41:00,220.951,220.98,220.931,220.976,23700000.0
2006-09-20 05:42:00,220.981,220.988,220.934,220.955,74100001.0
2006-09-20 05:43:00,220.975,220.975,220.936,220.967,66799999.0
2006-09-20 05:44:00,220.992,220.992,220.93,220.971,42500000.0
2006-09-20 05:45:00,220.997,220.997,220.945,220.971,80400000.0
2006-09-20 05:46:00,220.964,220.982,220.918,220.966,122999998.0
2006-09-20 05:47:00,220.969,220.971,220.941,220.966,56300000.0
2006-09-20 05:48:00,220.947,220.965,220.921,220.962,37700000.0
2006-09-20 05:49:00,220.959,220.96,220.929,220.954,44800000.0
2006-09-20 05:50:00,220.923,220.942,220.898,220.935,58700000.0
2006-09-20 05:51:00,220.943,220.989,220.915,220.96,59400000.0
2006-09-20 05:52:00,220.991,221.01,220.944,221.01,44100000.0
2006-09-20 05:53:00,221.012,221.017,220.97,220.988,36800000.0
2006-09-20 05:54:00,220.997,221.002,220.95,220.985,49600000.0
2006-09-20 05:55:00,220.989,221.002,220.934,220.961,52500000.0
2006-09-20 05:56:00,220.996,221.024,220.993,221.014,61900000.0
2006-09-20 05:57:00,221.028,221.028,220.988,221.011,33900000.0
2006-09-20 05:58:00,220.998,220.999,220.96,220.999,26700000.0
2006-09-20 05:59:00,220.972,221.003,220.956,220.956,80500000.0
2006-09-20 06:00:00,221.011,221.022,220.923,220.923,18000000.0
2006-09-20 06:01:00,220.925,220.925,220.88,220.88,60500000.0
2006-09-20 06:02:00,220.899,220.931,220.886,220.91,28600000.0
2006-09-20 06:03:00,220.913,220.913,220.882,220.882,36700000.0
2006-09-20 06:04:00,220.877,220.931,220.868,220.931,82000000.0
2006-09-20 06:05:00,220.916,220.944,220.896,220.944,36700000.0
2006-09-20 06:06:00,220.932,221.018,220.932,220.994,59400000.0
2006-09-20 06:07:00,220.965,220.965,220.908,220.923,49399999.0
2006-09-20 06:08:00,220.896,220.974,220.896,220.974,33300000.0
2006-09-20 06:09:00,220.966,220.996,220.946,220.98,64599999.0
2006-09-20 06:10:00,220.958,220.983,220.951,220.983,51600000.0
2006-09-20 06:11:00,220.909,220.971,220.891,220.969,51199999.0
2006-09-20 06:12:00,220.918,220.955,220.916,220.94,66600000.0
2006-09-20 06:13:00,220.939,220.963,220.925,220.931,42400000.0
2006-09-20 06:14:00,220.935,220.935,220.887,220.887,45000000.0
2006-09-20 06:15:00,220.894,220.923,220.894,220.92,35200000.0
2006-09-20 06:16:00,220.934,220.952,220.917,220.917,55700000.0
2006-09-20 06:17:00,220.916,220.93,220.895,220.922,44500000.0
2006-09-20 06:18:00,220.902,220.913,220.846,220.869,50299999.0
2006-09-20 06:19:00,220.892,220.892,220.848,220.852,37500000.0
2006-09-20 06:20:00,220.855,220.884,220.836,220.884,55800001.0
2006-09-20 06:21:00,220.889,220.89,220.833,220.878,42200000.0
2006-09-20 06:22:00,220.882,220.915,220.867,220.905,31400000.0
2006-09-20 06:23:00,220.93,220.93,220.878,220.912,67000000.0
2006-09-20 06:24:00,220.883,220.949,220.881,220.947,45500000.0
2006-09-20 06:25:00,220.942,220.942,220.872,220.872,60900000.0
2006-09-20 06:26:00,220.869,220.944,220.869,220.91,59300000.0
2006-09-20 06:27:00,220.93,220.94,220.92,220.934,51300000.0
2006-09-20 06:28:00,220.918,220.918,220.872,220.902,53400000.0
2006-09-20 06:29:00,220.902,220.902,220.84,220.844,43500000.0
2006-09-20 06:30:00,220.882,220.897,220.827,220.827,30500000.0
2006-09-20 06:31:00,220.916,220.919,220.899,220.899,78600000.0
2006-09-20 06:32:00,220.88,220.88,220.841,220.841,19200000.0
2006-09-20 06:33:00,220.901,220.913,220.88,220.885,52000000.0
2006-09-20 06:34:00,220.895,220.907,220.876,220.889,36100000.0
2006-09-20 06:35:00,220.87,220.888,220.855,220.879,30600000.0
2006-09-20 06:36:00,220.902,220.909,220.859,220.894,36800000.0
2006-09-20 06:37:00,220.903,220.924,220.872,220.872,53900001.0
2006-09-20 06:38:00,220.934,220.943,220.884,220.917,52300001.0
2006-09-20 06:39:00,220.923,220.968,220.923,220.96,71900000.0
2006-09-20 06:40:00,220.942,220.964,220.917,220.953,70000001.0
2006-09-20 06:41:00,220.931,220.931,220.89,220.898,12500000.0
2006-09-20 06:42:00,220.933,220.935,220.903,220.907,78299999.0
2006-09-20 06:43:00,220.943,220.943,220.888,220.941,38000000.0
2006-09-20 06:44:00,220.936,220.985,220.931,220.985,49900000.0
2006-09-20 06:45:00,220.975,220.985,220.947,220.985,27900000.0
2006-09-20 06:46:00,220.928,220.992,220.921,220.992,61599999.0
2006-09-20 06:47:00,221.032,221.042,221.013,221.032,52300001.0
2006-09-20 06:48:00,220.986,221.029,220.954,220.995,61300000.0
2006-09-20 06:49:00,220.995,221.01,220.945,220.945,40100000.0
2006-09-20 06:50:00,220.962,220.989,220.942,220.989,33600000.0
2006-09-20 06:51:00,221.008,221.008,220.936,220.968,63300000.0
2006-09-20 06:52:00,220.953,220.981,220.932,220.935,51400000.0
2006-09-20 06:53:00,220.936,220.957,220.907,220.907,59800001.0
2006-09-20 06:54:00,220.929,220.929,220.856,220.923,56800000.0
2006-09-20 06:55:00,220.922,220.923,220.879,220.923,45800000.0
2006-09-20 06:56:00,220.918,220.942,220.9,220.942,21100000.0
2006-09-20 06:57:00,220.929,220.929,220.864,220.875,29600000.0
2006-09-20 06:58:00,220.905,220.943,220.899,220.943,43800000.0
2006-09-20 06:59:00,220.941,220.941,220.875,220.885,61000000.0
2006-09-20 07:00:00,220.906,220.926,220.865,220.865,33300001.0
2006-09-20 07:01:00,220.853,220.899,220.828,220.895,41100000.0
2006-09-20 07:02:00,220.88,220.902,220.867,220.895,55200001.0
2006-09-20 07:03:00,220.898,220.898,220.846,220.866,60400000.0
2006-09-20 07:04:00,220.853,220.853,220.782,220.782,65100000.0
2006-09-20 07:05:00,220.799,220.816,220.769,220.813,73000000.0
2006-09-20 07:06:00,220.814,220.825,220.796,220.8,49900000.0
2006-09-20 07:07:00,220.776,220.784,220.727,220.727,53600000.0
2006-09-20 07:08:00,220.797,220.797,220.721,220.721,14600000.0
2006-09-20 07:09:00,220.787,220.787,220.728,220.754,73900000.0
2006-09-20 07:10:00,220.753,220.753,220.675,220.685,50500000.0
2006-09-20 07:11:00,220.722,220.793,220.722,220.783,27500000.0
2006-09-20 07:12:00,220.788,220.788,220.754,220.772,35400000.0
2006-09-20 07:13:00,220.761,220.78,220.748,220.78,53400000.0
2006-09-20 07:14:00,220.783,220.783,220.738,220.757,46700000.0
2006-09-20 07:15:00,220.749,220.749,220.706,220.731,57100000.0
2006-09-20 07:16:00,220.772,220.779,220.721,220.725,41100000.0
2006-09-20 07:17:00,220.759,220.765,220.713,220.765,29400000.0
2006-09-20 07:18:00,220.752,220.755,220.714,220.755,43700001.0
2006-09-20 07:19:00,220.779,220.779,220.735,220.745,44700000.0
2006-09-20 07:20:00,220.748,220.748,220.721,220.737,26700000.0
2006-09-20 07:21:00,220.741,220.741,220.713,220.72,44200000.0
2006-09-20 07:22:00,220.686,220.707,220.668,220.688,19900000.0
2006-09-20 07:23:00,220.726,220.732,220.686,220.728,53400000.0
2006-09-20 07:24:00,220.731,220.737,220.709,220.734,38300000.0
2006-09-20 07:25:00,220.682,220.718,220.654,220.718,86500000.0
2006-09-20 07:26:00,220.724,220.742,220.693,220.735,44699999.0
2006-09-20 07:27:00,220.74,220.74,220.688,220.713,32400000.0
2006-09-20 07:28:00,220.73,220.73,220.666,220.693,49699999.0
2006-09-20 07:29:00,220.734,220.734,220.683,220.729,58000000.0
2006-09-20 07:30:00,220.704,220.735,220.687,220.714,88900000.0
2006-09-20 07:31:00,220.72,220.725,220.687,220.721,74799999.0
2006-09-20 07:32:00,220.7,220.763,220.684,220.763,13700000.0
2006-09-20 07:33:00,220.765,220.786,220.765,220.778,44500001.0
2006-09-20 07:34:00,220.785,220.809,220.774,220.774,69799999.0
2006-09-20 07:35:00,220.745,220.764,220.725,220.747,46000000.0
2006-09-20 07:36:00,220.728,220.783,220.706,220.773,48300000.0
2006-09-20 07:37:00,220.744,220.757,220.709,220.757,67400000.0
2006-09-20 07:38:00,220.756,220.756,220.727,220.727,62300001.0
2006-09-20 07:39:00,220.715,220.741,220.713,220.713,52800000.0
2006-09-20 07:40:00,220.715,220.715,220.665,220.707,56200000.0
2006-09-20 07:41:00,220.718,220.718,220.697,220.697,63500000.0
2006-09-20 07:42:00,220.69,220.708,220.674,220.694,47400000.0
2006-09-20 07:43:00,220.693,220.703,220.675,220.702,45200000.0
2006-09-20 07:44:00,220.708,220.729,220.686,220.716,48499999.0
2006-09-20 07:45:00,220.712,220.737,220.701,220.731,51999999.0
2006-09-20 07:46:00,220.737,220.76,220.737,220.75,63000001.0
2006-09-20 07:47:00,220.754,220.785,220.745,220.785,95699998.0
2006-09-20 07:48:00,220.789,220.857,220.789,220.857,45700000.0
2006-09-20 07:49:00,220.879,220.895,220.85,220.882,60000001.0
2006-09-20 07:50:00,220.906,220.906,220.873,220.875,37800000.0
2006-09-20 07:51:00,220.889,220.893,220.806,220.893,58700000.0
2006-09-20 07:52:00,220.87,220.902,220.861,220.887,40100000.0
2006-09-20 07:53:00,220.886,220.92,220.88,220.89,44300000.0
2006-09-20 07:54:00,220.892,220.909,220.884,220.909,64000001.0
2006-09-20 07:55:00,220.887,220.905,220.848,220.905,31900000.0
2006-09-20 07:56:00,220.9,220.939,220.9,220.905,61500000.0
2006-09-20 07:57:00,220.898,220.92,220.887,220.903,65700001.0
2006-09-20 07:58:00,220.92,220.949,220.92,220.949,96700001.0
2006-09-20 07:59:00,220.927,220.945,220.914,220.932,51100000.0
2006-09-20 08:00:00,220.91,220.91,220.842,220.849,31600000.0
2006-09-20 08:01:00,220.863,220.876,220.82,220.827,79200000.0
2006-09-20 08:02:00,220.83,220.83,220.761,220.787,30300000.0
2006-09-20 08:03:00,220.797,220.805,220.788,220.803,28500000.0
2006-09-20 08:04:00,220.795,220.81,220.776,220.802,60400000.0
2006-09-20 08:05:00,220.797,220.82,220.785,220.8,66300000.0
2006-09-20 08:06:00,220.803,220.818,220.783,220.818,56500000.0
2006-09-20 08:07:00,220.797,220.797,220.727,220.73,45000000.0
2006-09-20 08:08:00,220.727,220.731,220.683,220.717,67700002.0
2006-09-20 08:09:00,220.726,220.738,220.693,220.693,33400000.0
2006-09-20 08:10:00,220.739,220.749,220.73,220.737,50100001.0
2006-09-20 08:11:00,220.753,220.753,220.718,220.718,10200000.0
2006-09-20 08:12:00,220.709,220.709,220.657,220.658,62700000.0
2006-09-20 08:13:00,220.709,220.719,220.704,220.704,39000001.0
2006-09-20 08:14:00,220.704,220.725,220.686,220.686,15200000.0
2006-09-20 08:15:00,220.741,220.756,220.716,220.716,30000000.0
2006-09-20 08:16:00,220.679,220.683,220.649,220.67,48200000.0
2006-09-20 08:17:00,220.668,220.703,220.668,220.685,53400001.0
2006-09-20 08:18:00,220.681,220.681,220.649,220.667,67900000.0
2006-09-20 08:19:00,220.657,220.686,220.633,220.683,85600000.0
2006-09-20 08:20:00,220.69,220.69,220.666,220.666,29900000.0
2006-09-20 08:21:00,220.684,220.714,220.638,220.714,18400000.0
2006-09-20 08:22:00,220.753,220.76,220.723,220.738,48200001.0
2006-09-20 08:23:00,220.688,220.724,220.666,220.673,39200000.0
2006-09-20 08:24:00,220.679,220.679,220.636,220.672,37399999.0
2006-09-20 08:25:00,220.648,220.679,220.632,220.679,39800000.0
2006-09-20 08:26:00,220.677,220.688,220.655,220.666,57199999.0
2006-09-20 08:27:00,220.668,220.731,220.668,220.701,54500000.0
2006-09-20 08:28:00,220.71,220.748,220.71,220.729,68900000.0
2006-09-20 08:29:00,220.726,220.751,220.719,220.74,60400000.0
2006-09-20 08:30:00,220.735,220.743,220.694,220.703,74700000.0
2006-09-20 08:31:00,220.681,220.681,220.633,220.633,44700000.0
2006-09-20 08:32:00,220.609,220.609,220.568,220.579,31300000.0
2006-09-20 08:33:00,220.585,220.613,220.569,220.611,40700000.0
2006-09-20 08:34:00,220.622,220.643,220.609,220.643,81199999.0
2006-09-20 08:35:00,220.626,220.626,220.574,220.609,40600000.0
2006-09-20 08:36:00,220.62,220.628,220.608,220.608,57600000.0
2006-09-20 08:37:00,220.59,220.59,220.566,220.566,57300000.0
2006-09-20 08:38:00,220.573,220.605,220.561,220.594,50600000.0
2006-09-20 08:39:00,220.57,220.631,220.526,220.611,45700000.0
2006-09-20 08:40:00,220.643,220.663,220.641,220.663,46200000.0
2006-09-20 08:41:00,220.658,220.658,220.637,220.653,73900001.0
2006-09-20 08:42:00,220.678,220.696,220.642,220.696,42800000.0
2006-09-20 08:43:00,220.694,220.7,220.682,220.684,20000000.0
2006-09-20 08:44:00,220.697,220.721,220.678,220.707,47200000.0
2006-09-20 08:45:00,220.682,220.706,220.672,220.689,47200001.0
2006-09-20 08:46:00,220.683,220.745,220.683,220.745,58100000.0
2006-09-20 08:47:00,220.727,220.727,220.699,220.702,31000000.0
2006-09-20 08:48:00,220.719,220.775,220.715,220.775,51200000.0
2006-09-20 08:49:00,220.769,220.803,220.765,220.798,113900001.0
2006-09-20 08:50:00,220.827,220.852,220.827,220.849,74800000.0
2006-09-20 08:51:00,220.852,220.859,220.824,220.828,44300000.0
2006-09-20 08:52:00,220.832,220.832,220.792,220.815,62600000.0
2006-09-20 08:53:00,220.795,220.811,220.788,220.795,35900000.0
2006-09-20 08:54:00,220.786,220.854,220.786,220.847,40800000.0
2006-09-20 08:55:00,220.817,220.817,220.73,220.767,37600000.0
2006-09-20 08:56:00,220.727,220.753,220.664,220.664,67900000.0
2006-09-20 08:57:00,220.621,220.668,220.621,220.63,63300000.0
2006-09-20 08:58:00,220.613,220.691,220.613,220.68,64600001.0
2006-09-20 08:59:00,220.71,220.71,220.602,220.603,70300001.0
2006-09-20 09:00:00,220.586,220.616,220.581,220.616,37300000.0
2006-09-20 09:01:00,220.611,220.624,220.561,220.561,40500001.0
2006-09-20 09:02:00,220.574,220.601,220.574,220.59,32800000.0
2006-09-20 09:03:00,220.592,220.601,220.522,220.578,78199998.0
2006-09-20 09:04:00,220.569,220.569,220.537,220.553,40500001.0
2006-09-20 09:05:00,220.553,220.573,220.54,220.551,57200001.0
2006-09-20 09:06:00,220.556,220.604,220.542,220.564,48100000.0
2006-09-20 09:07:00,220.545,220.578,220.545,220.573,60100000.0
2006-09-20 09:08:00,220.557,220.557,220.525,220.525,25800000.0
2006-09-20 09:09:00,220.546,220.588,220.53,220.57,42100000.0
2006-09-20 09:10:00,220.571,220.589,220.547,220.584,26600000.0
2006-09-20 09:11:00,220.514,220.514,220.408,220.442,14700000.0
2006-09-20 09:12:00,220.513,220.539,220.472,220.531,58700000.0
2006-09-20 09:13:00,220.522,220.522,220.478,220.483,12000000.0
2006-09-20 09:14:00,220.494,220.494,220.454,220.464,33100000.0
2006-09-20 09:15:00,220.473,220.478,220.446,220.46,61700000.0
2006-09-20 09:16:00,220.438,220.452,220.417,220.452,26900000.0
2006-09-20 09:17:00,220.474,220.491,220.451,220.474,60299999.0
2006-09-20 09:18:00,220.457,220.51,220.457,220.49,30600000.0
2006-09-20 09:19:00,220.478,220.478,220.441,220.462,24100000.0
2006-09-20 09:20:00,220.472,220.472,220.385,220.388,64400000.0
2006-09-20 09:21:00,220.393,220.393,220.311,220.317,44500000.0
2006-09-20 09:22:00,220.279,220.318,220.243,220.318,60500000.0
2006-09-20 09:23:00,220.368,220.4,220.35,220.4,72000001.0
2006-09-20 09:24:00,220.427,220.439,220.393,220.397,37300000.0
2006-09-20 09:25:00,220.422,220.448,220.418,220.448,52400001.0
2006-09-20 09:26:00,220.464,220.478,220.449,220.468,55700000.0
2006-09-20 09:27:00,220.465,220.473,220.431,220.431,36400000.0
2006-09-20 09:28:00,220.461,220.489,220.446,220.489,54400000.0
2006-09-20 09:29:00,220.458,220.484,220.447,220.459,62000000.0
2006-09-20 09:30:00,220.446,220.504,220.426,220.504,20300000.0
2006-09-20 09:31:00,220.513,220.53,220.497,220.525,30900000.0
2006-09-20 09:32:00,220.526,220.58,220.526,220.56,41800001.0
2006-09-20 09:33:00,220.542,220.542,220.48,220.495,44700000.0
2006-09-20 09:34:00,220.523,220.528,220.501,220.522,44700000.0
2006-09-20 09:35:00,220.498,220.516,220.482,220.482,31300000.0
2006-09-20 09:36:00,220.461,220.476,220.437,220.465,60200000.0
2006-09-20 09:37:00,220.457,220.482,220.447,220.478,61999999.0
2006-09-20 09:38:00,220.507,220.52,220.443,220.464,46100000.0
2006-09-20 09:39:00,220.449,220.467,220.414,220.435,49600000.0
2006-09-20 09:40:00,220.432,220.435,220.416,220.416,23200000.0
2006-09-20 09:41:00,220.422,220.442,220.422,220.422,18100000.0
2006-09-20 09:42:00,220.442,220.468,220.435,220.452,58100000.0
2006-09-20 09:43:00,220.448,220.464,220.427,220.464,58500000.0
2006-09-20 09:44:00,220.446,220.454,220.413,220.433,39200000.0
2006-09-20 09:45:00,220.417,220.425,220.392,220.425,36000000.0
2006-09-20 09:46:00,220.422,220.422,220.369,220.369,29200000.0
2006-09-20 09:47:00,220.381,220.381,220.357,220.357,45800000.0
2006-09-20 09:48:00,220.345,220.345,220.309,220.315,41200000.0
2006-09-20 09:49:00,220.307,220.343,220.3,220.327,30100000.0
2006-09-20 09:50:00,220.292,220.292,220.181,220.215,72799999.0
2006-09-20 09:51:00,220.215,220.241,220.195,220.217,37500000.0
2006-09-20 09:52:00,220.247,220.26,220.224,220.225,53800000.0
2006-09-20 09:53:00,220.273,220.273,220.221,220.265,41100000.0
2006-09-20 09:54:00,220.273,220.284,220.229,220.261,67899999.0
2006-09-20 09:55:00,220.276,220.305,220.271,220.305,20600000.0
2006-09-20 09:56:00,220.296,220.296,220.254,220.265,61800000.0
2006-09-20 09:57:00,220.254,220.288,220.254,220.288,38899999.0
2006-09-20 09:58:00,220.291,220.333,220.274,220.333,28800000.0
2006-09-20 09:59:00,220.383,220.398,220.355,220.39,60900000.0
2006-09-20 10:00:00,220.386,220.406,220.382,220.395,67100000.0
2006-09-20 10:01:00,220.374,220.391,220.348,220.378,75900000.0
2006-09-20 10:02:00,220.404,220.408,220.37,220.373,42199999.0
2006-09-20 10:03:00,220.349,220.372,220.335,220.368,59800001.0
2006-09-20 10:04:00,220.383,220.395,220.355,220.372,24200000.0
2006-09-20 10:05:00,220.375,220.379,220.361,220.379,61000001.0
2006-09-20 10:06:00,220.412,220.435,220.404,220.409,39000000.0
2006-09-20 10:07:00,220.44,220.443,220.424,220.433,83899999.0
2006-09-20 10:08:00,220.44,220.455,220.408,220.415,59400000.0
2006-09-20 10:09:00,220.433,220.448,220.43,220.44,39300000.0
2006-09-20 10:10:00,220.447,220.448,220.399,220.434,53600001.0
2006-09-20 10:11:00,220.411,220.489,220.411,220.489,38699999.0
2006-09-20 10:12:00,220.479,220.483,220.423,220.438,59000001.0
2006-09-20 10:13:00,220.411,220.429,220.393,220.421,30700000.0
2006-09-20 10:14:00,220.402,220.402,220.359,220.376,16200000.0
2006-09-20 10:15:00,220.355,220.404,220.345,220.393,59900000.0
2006-09-20 10:16:00,220.385,220.424,220.354,220.424,26200000.0
2006-09-20 10:17:00,220.444,220.458,220.417,220.452,72700001.0
2006-09-20 10:18:00,220.475,220.559,220.475,220.558,79200002.0
2006-09-20 10:19:00,220.548,220.567,220.512,220.512,69800001.0
2006-09-20 10:20:00,220.524,220.524,220.48,220.505,58900000.0
2006-09-20 10:21:00,220.495,220.523,220.495,220.507,41500000.0
2006-09-20 10:22:00,220.495,220.495,220.428,220.479,58299999.0
2006-09-20 10:23:00,220.491,220.491,220.436,220.466,62100000.0
2006-09-20 10:24:00,220.474,220.494,220.452,220.483,43900000.0
2006-09-20 10:25:00,220.479,220.487,220.468,220.469,77100000.0
2006-09-20 10:26:00,220.439,220.468,220.439,220.454,87200001.0
2006-09-20 10:27:00,220.46,220.46,220.389,220.428,60200000.0
2006-09-20 10:28:00,220.418,220.431,220.399,220.404,58900000.0
2006-09-20 10:29:00,220.412,220.412,220.297,220.328,96299999.0
2006-09-20 10:30:00,220.297,220.36,220.249,220.249,42300000.0
2006-09-20 10:31:00,220.213,220.37,220.213,220.357,67100000.0
2006-09-20 10:32:00,220.379,220.39,220.37,220.379,50199999.0
2006-09-20 10:33:00,220.392,220.392,220.358,220.364,77300000.0
2006-09-20 10:34:00,220.417,220.453,220.398,220.445,52900000.0
2006-09-20 10:35:00,220.453,220.465,220.443,220.462,33600000.0
2006-09-20 10:36:00,220.482,220.484,220.463,220.472,62099999.0
2006-09-20 10:37:00,220.492,220.52,220.489,220.507,58700000.0
2006-09-20 10:38:00,220.524,220.538,220.485,220.485,58399999.0
2006-09-20 10:39:00,220.532,220.601,220.521,220.601,97699999.0
2006-09-20 10:40:00,220.639,220.666,220.604,220.645,90300001.0
2006-09-20 10:41:00,220.695,220.742,220.678,220.73,50700000.0
2006-09-20 10:42:00,220.736,220.787,220.733,220.77,62100000.0
2006-09-20 10:43:00,220.746,220.76,220.725,220.735,56700000.0
2006-09-20 10:44:00,220.742,220.748,220.704,220.742,77700001.0
2006-09-20 10:45:00,220.772,220.772,220.712,220.753,87200000.0
2006-09-20 10:46:00,220.75,220.755,220.724,220.724,100800002.0
2006-09-20 10:47:00,220.744,220.759,220.723,220.747,74999999.0
2006-09-20 10:48:00,220.741,220.758,220.719,220.753,35300000.0
2006-09-20 10:49:00,220.751,220.755,220.734,220.747,52700001.0
2006-09-20 10:50:00,220.731,220.744,220.716,220.727,55400000.0
2006-09-20 10:51:00,220.728,220.778,220.723,220.765,54399999.0
2006-09-20 10:52:00,220.757,220.786,220.724,220.771,41300000.0
2006-09-20 10:53:00,220.745,220.754,220.734,220.754,89400001.0
2006-09-20 10:54:00,220.702,220.751,220.699,220.751,75800000.0
2006-09-20 10:55:00,220.727,220.736,220.704,220.721,42500000.0
2006-09-20 10:56:00,220.747,220.79,220.747,220.772,67000000.0
2006-09-20 10:57:00,220.754,220.754,220.703,220.703,38300000.0
2006-09-20 10:58:00,220.724,220.73,220.705,220.73,68700001.0
2006-09-20 10:59:00,220.73,220.73,220.693,220.695,46200000.0
2006-09-20 11:00:00,220.705,220.719,220.705,220.719,34200000.0
2006-09-20 11:01:00,220.73,220.778,220.717,220.778,40200000.0
2006-09-20 11:02:00,220.811,220.838,220.797,220.838,47000000.0
2006-09-20 11:03:00,220.801,220.818,220.798,220.808,22200000.0
2006-09-20 11:04:00,220.814,220.814,220.759,220.775,32300000.0
2006-09-20 11:05:00,220.76,220.783,220.758,220.758,74100000.0
2006-09-20 11:06:00,220.744,220.744,220.699,220.713,29200000.0
2006-09-20 11:07:00,220.668,220.714,220.668,220.698,19800000.0
2006-09-20 11:08:00,220.714,220.714,220.65,220.66,56600001.0
2006-09-20 11:09:00,220.636,220.684,220.636,220.684,19500000.0
2006-09-20 11:10:00,220.693,220.704,220.68,220.686,26300000.0
2006-09-20 11:11:00,220.702,220.723,220.702,220.723,77700000.0
2006-09-20 11:12:00,220.729,220.737,220.691,220.737,90700001.0
2006-09-20 11:13:00,220.73,220.737,220.701,220.726,50700000.0
2006-09-20 11:14:00,220.755,220.759,220.738,220.743,38100000.0
2006-09-20 11:15:00,220.749,220.752,220.711,220.742,60800000.0
2006-09-20 11:16:00,220.74,220.764,220.729,220.748,41500000.0
2006-09-20 11:17:00,220.74,220.747,220.701,220.712,76000000.0
2006-09-20 11:18:00,220.751,220.76,220.737,220.74,76000001.0
2006-09-20 11:19:00,220.747,220.774,220.747,220.77,45900000.0
2006-09-20 11:20:00,220.761,220.773,220.729,220.729,68300000.0
2006-09-20 11:21:00,220.703,220.766,220.703,220.766,26400000.0
2006-09-20 11:22:00,220.746,220.773,220.719,220.773,37600000.0
2006-09-20 11:23:00,220.779,220.82,220.779,220.815,29500000.0
2006-09-20 11:24:00,220.797,220.859,220.797,220.859,23400000.0
2006-09-20 11:25:00,220.867,220.901,220.861,220.901,57000000.0
2006-09-20 11:26:00,220.888,220.895,220.859,220.895,29000000.0
2006-09-20 11:27:00,220.9,220.921,220.886,220.897,91899999.0
2006-09-20 11:28:00,220.914,220.914,220.87,220.895,58600001.0
2006-09-20 11:29:00,220.898,220.898,220.806,220.829,61800000.0
2006-09-20 11:30:00,220.833,220.873,220.825,220.844,42000000.0
2006-09-20 11:31:00,220.818,220.843,220.814,220.843,61600000.0
2006-09-20 11:32:00,220.842,220.842,220.781,220.822,84699999.0
2006-09-20 11:33:00,220.809,220.82,220.798,220.82,60199999.0
2006-09-20 11:34:00,220.829,220.879,220.829,220.879,54900000.0
2006-09-20 11:35:00,220.883,220.902,220.865,220.884,43300001.0
2006-09-20 11:36:00,220.891,220.925,220.871,220.904,48699999.0
2006-09-20 11:37:00,220.908,220.908,220.865,220.865,47500000.0
2006-09-20 11:38:00,220.858,220.892,220.854,220.89,44500000.0
2006-09-20 11:39:00,220.867,220.897,220.852,220.895,34000000.0
2006-09-20 11:40:00,220.851,220.972,220.838,220.972,71300000.0
2006-09-20 11:41:00,220.99,220.999,220.953,220.999,54700001.0
2006-09-20 11:42:00,221.004,221.126,221.004,221.096,104999999.0
2006-09-20 11:43:00,221.105,221.115,221.083,221.083,50300000.0
2006-09-20 11:44:00,221.083,221.083,221.03,221.033,39000000.0
2006-09-20 11:45:00,221.01,221.034,221.01,221.017,113300000.0
2006-09-20 11:46:00,221.015,221.041,221.006,221.041,54900000.0
2006-09-20 11:47:00,221.042,221.054,221.028,221.044,22800000.0
2006-09-20 11:48:00,221.043,221.043,221.02,221.028,46000000.0
2006-09-20 11:49:00,221.014,221.048,221.001,221.048,99600001.0
2006-09-20 11:50:00,221.011,221.049,220.994,221.025,48600000.0
2006-09-20 11:51:00,221.015,221.032,220.983,221.02,100300001.0
2006-09-20 11:52:00,221.03,221.056,221.03,221.034,39000000.0
2006-09-20 11:53:00,221.032,221.032,220.972,220.982,57499999.0
2006-09-20 11:54:00,220.986,220.986,220.954,220.962,34999999.0
2006-09-20 11:55:00,220.959,220.959,220.897,220.923,38200000.0
2006-09-20 11:56:00,220.94,220.975,220.94,220.949,42700000.0
2006-09-20 11:57:00,220.95,220.959,220.927,220.93,64599998.0
2006-09-20 11:58:00,220.93,221.008,220.93,221.007,73399999.0
2006-09-20 11:59:00,221.021,221.021,220.978,220.983,33700000.0
2006-09-20 12:00:00,221.001,221.066,220.985,221.066,44299999.0
2006-09-20 12:01:00,221.07,221.122,221.068,221.09,51400000.0
2006-09-20 12:02:00,221.089,221.097,221.074,221.095,66000001.0
2006-09-20 12:03:00,221.104,221.11,221.052,221.077,48800000.0
2006-09-20 12:04:00,221.085,221.112,221.08,221.112,34900000.0
2006-09-20 12:05:00,221.123,221.129,221.104,221.12,60000001.0
2006-09-20 12:06:00,221.129,221.15,221.126,221.144,58500000.0
2006-09-20 12:07:00,221.152,221.158,221.123,221.138,54500000.0
2006-09-20 12:08:00,221.111,221.111,221.029,221.031,44900001.0
2006-09-20 12:09:00,221.039,221.05,221.031,221.035,16600000.0
2006-09-20 12:10:00,221.05,221.051,221.022,221.026,33900000.0
2006-09-20 12:11:00,221.026,221.034,221.003,221.032,26900000.0
2006-09-20 12:12:00,221.019,221.019,220.947,220.97,52900000.0
2006-09-20 12:13:00,220.994,220.999,220.959,220.974,68200000.0
2006-09-20 12:14:00,220.996,221.033,220.996,221.027,48200000.0
2006-09-20 12:15:00,221.032,221.037,220.995,220.995,43400000.0
2006-09-20 12:16:00,220.978,220.978,220.926,220.945,61900000.0
2006-09-20 12:17:00,220.964,220.971,220.918,220.962,87700000.0
2006-09-20 12:18:00,220.949,220.957,220.933,220.94,54800000.0
2006-09-20 12:19:00,220.949,220.968,220.949,220.968,30000000.0
2006-09-20 12:20:00,220.961,220.966,220.941,220.943,72000000.0
2006-09-20 12:21:00,220.933,220.961,220.909,220.942,60200000.0
2006-09-20 12:22:00,220.948,220.948,220.893,220.929,75500000.0
2006-09-20 12:23:00,220.945,220.957,220.883,220.883,45200000.0
2006-09-20 12:24:00,220.885,220.91,220.854,220.884,36500000.0
2006-09-20 12:25:00,220.883,220.896,220.863,220.875,46400000.0
2006-09-20 12:26:00,220.826,220.833,220.801,220.81,19000000.0
2006-09-20 12:27:00,220.788,220.802,220.765,220.789,61500000.0
2006-09-20 12:28:00,220.834,220.847,220.802,220.844,27900000.0
2006-09-20 12:29:00,220.867,220.872,220.845,220.86,35600000.0
2006-09-20 12:30:00,220.873,220.88,220.855,220.88,44000000.0
2006-09-20 12:31:00,220.863,220.878,220.834,220.864,57999999.0
2006-09-20 12:32:00,220.861,220.886,220.802,220.886,24100000.0
2006-09-20 12:33:00,220.886,220.886,220.808,220.863,32500000.0
2006-09-20 12:34:00,220.876,220.876,220.83,220.837,55800000.0
2006-09-20 12:35:00,220.843,220.866,220.821,220.854,44300000.0
2006-09-20 12:36:00,220.82,220.865,220.805,220.865,55900000.0
2006-09-20 12:37:00,220.865,220.885,220.842,220.851,62000000.0
2006-09-20 12:38:00,220.884,220.9,220.88,220.897,76499999.0
2006-09-20 12:39:00,220.873,220.906,220.848,220.903,71100002.0
2006-09-20 12:40:00,220.925,220.925,220.881,220.899,42700000.0
2006-09-20 12:41:00,220.913,220.913,220.874,220.885,62300000.0
2006-09-20 12:42:00,220.861,220.89,220.844,220.867,57700000.0
2006-09-20 12:43:00,220.879,220.883,220.852,220.861,59299998.0
2006-09-20 12:44:00,220.851,220.873,220.826,220.854,44499999.0
2006-09-20 12:45:00,220.843,220.891,220.843,220.878,20000000.0
2006-09-20 12:46:00,220.86,220.873,220.841,220.856,35500000.0
2006-09-20 12:47:00,220.853,220.853,220.831,220.852,51700000.0
2006-09-20 12:48:00,220.856,220.873,220.814,220.827,31600000.0
2006-09-20 12:49:00,220.823,220.843,220.817,220.828,49000000.0
2006-09-20 12:50:00,220.846,220.863,220.843,220.843,64099999.0
2006-09-20 12:51:00,220.838,220.84,220.803,220.831,78799999.0
2006-09-20 12:52:00,220.826,220.826,220.778,220.784,40800000.0
2006-09-20 12:53:00,220.795,220.814,220.763,220.77,25000000.0
2006-09-20 12:54:00,220.836,220.836,220.805,220.816,72400002.0
2006-09-20 12:55:00,220.832,220.832,220.746,220.79,49800000.0
2006-09-20 12:56:00,220.786,220.789,220.771,220.783,36300001.0
2006-09-20 12:57:00,220.77,220.809,220.749,220.803,77999999.0
2006-09-20 12:58:00,220.8,220.817,220.765,220.817,54300000.0
2006-09-20 12:59:00,220.775,220.828,220.775,220.818,77200000.0
2006-09-20 13:00:00,220.809,220.829,220.806,220.821,23800000.0
2006-09-20 13:01:00,220.842,220.854,220.792,220.818,58599999.0
2006-09-20 13:02:00,220.824,220.856,220.824,220.84,65800000.0
2006-09-20 13:03:00,220.846,220.861,220.805,220.858,50600000.0
2006-09-20 13:04:00,220.884,220.888,220.857,220.862,92600000.0
2006-09-20 13:05:00,220.879,220.887,220.852,220.858,45500000.0
2006-09-20 13:06:00,220.84,220.848,220.805,220.817,78800001.0
2006-09-20 13:07:00,220.815,220.815,220.769,220.79,56300000.0
2006-09-20 13:08:00,220.775,220.819,220.766,220.819,32500000.0
2006-09-20 13:09:00,220.84,220.84,220.765,220.768,31700000.0
2006-09-20 13:10:00,220.797,220.822,220.795,220.822,56800001.0
2006-09-20 13:11:00,220.858,220.882,220.858,220.882,67400000.0
2006-09-20 13:12:00,220.897,220.925,220.893,220.925,88599999.0
2006-09-20 13:13:00,220.913,220.931,220.894,220.911,62100000.0
2006-09-20 13:14:00,220.898,220.955,220.869,220.955,77800001.0
2006-09-20 13:15:00,220.967,220.987,220.949,220.967,70500001.0
2006-09-20 13:16:00,220.966,220.966,220.937,220.96,60699999.0
2006-09-20 13:17:00,220.948,220.959,220.921,220.921,79000001.0
2006-09-20 13:18:00,220.976,220.976,220.937,220.954,78900000.0
2006-09-20 13:19:00,220.951,220.965,220.918,220.931,23600000.0
2006-09-20 13:20:00,220.931,220.954,220.905,220.933,84900000.0
2006-09-20 13:21:00,220.886,220.937,220.886,220.923,44300000.0
2006-09-20 13:22:00,220.923,220.923,220.891,220.906,32900000.0
2006-09-20 13:23:00,220.916,220.916,220.869,220.903,54700000.0
2006-09-20 13:24:00,220.917,220.917,220.876,220.889,52600000.0
2006-09-20 13:25:00,220.862,220.898,220.862,220.884,71200000.0
2006-09-20 13:26:00,220.903,220.903,220.858,220.872,76300001.0
2006-09-20 13:27:00,220.917,220.917,220.841,220.866,57300000.0
2006-09-20 13:28:00,220.848,220.895,220.845,220.894,64999999.0
2006-09-20 13:29:00,220.897,220.909,220.883,220.906,54800000.0
2006-09-20 13:30:00,220.9,220.929,220.883,220.925,33500000.0
2006-09-20 13:31:00,220.924,220.935,220.913,220.935,60400000.0
2006-09-20 13:32:00,220.92,220.938,220.881,220.881,75299999.0
2006-09-20 13:33:00,220.931,220.953,220.931,220.948,21400000.0
2006-09-20 13:34:00,220.965,220.965,220.924,220.951,30700000.0
2006-09-20 13:35:00,220.94,220.97,220.921,220.925,64199999.0
2006-09-20 13:36:00,220.968,220.968,220.952,220.957,59699999.0
2006-09-20 13:37:00,220.97,220.986,220.924,220.951,38100000.0
2006-09-20 13:38:00,220.961,220.971,220.929,220.971,40800000.0
2006-09-20 13:39:00,220.964,220.982,220.94,220.959,56100000.0
2006-09-20 13:40:00,220.959,220.989,220.925,220.925,68100000.0
2006-09-20 13:41:00,220.885,220.907,220.85,220.851,41700000.0
2006-09-20 13:42:00,220.856,220.862,220.84,220.852,39499999.0
2006-09-20 13:43:00,220.833,220.873,220.81,220.857,45300000.0
2006-09-20 13:44:00,220.83,220.83,220.744,220.776,61200001.0
2006-09-20 13:45:00,220.813,220.831,220.8,220.831,25900000.0
2006-09-20 13:46:00,220.828,220.854,220.807,220.854,31900000.0
2006-09-20 13:47:00,220.831,220.87,220.807,220.867,70400001.0
2006-09-20 13:48:00,220.864,220.864,220.79,220.802,96800000.0
2006-09-20 13:49:00,220.83,220.881,220.83,220.881,38500000.0
2006-09-20 13:50:00,220.904,220.924,220.904,220.924,32100000.0
2006-09-20 13:51:00,220.913,220.935,220.912,220.913,56200000.0
2006-09-20 13:52:00,220.898,220.933,220.885,220.925,49500000.0
2006-09-20 13:53:00,220.881,220.926,220.877,220.926,80499998.0
2006-09-20 13:54:00,220.903,220.958,220.903,220.941,31000000.0
2006-09-20 13:55:00,220.89,220.912,220.857,220.896,23400000.0
2006-09-20 13:56:00,220.862,220.89,220.862,220.89,33500000.0
2006-09-20 13:57:00,220.89,220.89,220.833,220.87,32000000.0
2006-09-20 13:58:00,220.885,220.889,220.834,220.868,57700000.0
2006-09-20 13:59:00,220.885,220.9,220.848,220.885,33200000.0
2006-09-20 14:00:00,220.87,220.888,220.862,220.873,49500000.0
2006-09-20 14:01:00,220.868,220.868,220.828,220.828,20400000.0
2006-09-20 14:02:00,220.825,220.834,220.771,220.834,77700000.0
2006-09-20 14:03:00,220.825,220.826,220.799,220.826,34600000.0
2006-09-20 14:04:00,220.817,220.821,220.758,220.779,61100000.0
2006-09-20 14:05:00,220.783,220.832,220.765,220.832,13100000.0
2006-09-20 14:06:00,220.832,220.85,220.823,220.832,85700001.0
2006-09-20 14:07:00,220.845,220.853,220.845,220.847,24400000.0
2006-09-20 14:08:00,220.828,220.859,220.814,220.856,45800000.0
2006-09-20 14:09:00,220.837,220.848,220.836,220.84,40300000.0
2006-09-20 14:10:00,220.846,220.846,220.834,220.84,68900000.0
2006-09-20 14:11:00,220.825,220.855,220.807,220.841,90000000.0
2006-09-20 14:12:00,220.825,220.84,220.802,220.837,41200000.0
2006-09-20 14:13:00,220.822,220.852,220.812,220.829,58000001.0
2006-09-20 14:14:00,220.842,220.844,220.785,220.835,39200000.0
2006-09-20 14:15:00,220.853,220.853,220.789,220.789,84000001.0
2006-09-20 14:16:00,220.811,220.836,220.773,220.826,51799999.0
2006-09-20 14:17:00,220.811,220.846,220.811,220.838,40500000.0
2006-09-20 14:18:00,220.831,220.84,220.817,220.84,19400000.0
2006-09-20 14:19:00,220.852,220.852,220.794,220.832,48500000.0
2006-09-20 14:20:00,220.859,220.873,220.808,220.808,29000000.0
2006-09-20 14:21:00,220.773,220.801,220.747,220.77,83499999.0
2006-09-20 14:22:00,220.787,220.806,220.756,220.775,59900000.0
2006-09-20 14:23:00,220.761,220.782,220.735,220.766,47500000.0
2006-09-20 14:24:00,220.764,220.774,220.728,220.728,31400000.0
2006-09-20 14:25:00,220.733,220.733,220.714,220.717,18700000.0
2006-09-20 14:26:00,220.706,220.745,220.706,220.73,32500000.0
2006-09-20 14:27:00,220.741,220.786,220.739,220.786,45900000.0
2006-09-20 14:28:00,220.775,220.777,220.699,220.699,30400001.0
2006-09-20 14:29:00,220.694,220.721,220.692,220.721,60100000.0
2006-09-20 14:30:00,220.714,220.726,220.658,220.658,41200000.0
2006-09-20 14:31:00,220.671,220.692,220.658,220.692,33500000.0
2006-09-20 14:32:00,220.686,220.723,220.683,220.7,61400002.0
2006-09-20 14:33:00,220.713,220.755,220.713,220.73,77000001.0
2006-09-20 14:34:00,220.735,220.735,220.704,220.704,59400001.0
2006-09-20 14:35:00,220.718,220.761,220.718,220.744,73400000.0
2006-09-20 14:36:00,220.744,220.786,220.74,220.745,43600000.0
2006-09-20 14:37:00,220.735,220.776,220.735,220.766,42700000.0
2006-09-20 14:38:00,220.775,220.821,220.775,220.808,48000000.0
2006-09-20 14:39:00,220.791,220.791,220.755,220.755,48500000.0
2006-09-20 14:40:00,220.714,220.76,220.702,220.75,51200000.0
2006-09-20 14:41:00,220.766,220.766,220.745,220.751,29600000.0
2006-09-20 14:42:00,220.772,220.772,220.71,220.748,35900001.0
2006-09-20 14:43:00,220.744,220.763,220.73,220.754,55500000.0
2006-09-20 14:44:00,220.768,220.806,220.768,220.806,18600000.0
2006-09-20 14:45:00,220.812,220.826,220.806,220.806,47900000.0
2006-09-20 14:46:00,220.808,220.821,220.79,220.804,26400000.0
2006-09-20 14:47:00,220.812,220.845,220.79,220.844,37200000.0
2006-09-20 14:48:00,220.816,220.835,220.795,220.835,23000000.0
2006-09-20 14:49:00,220.824,220.839,220.787,220.831,61100000.0
2006-09-20 14:50:00,220.839,220.848,220.822,220.827,95199997.0
2006-09-20 14:51:00,220.843,220.872,220.829,220.865,59900000.0
2006-09-20 14:52:00,220.846,220.846,220.81,220.824,23500000.0
2006-09-20 14:53:00,220.832,220.87,220.832,220.87,25600000.0
2006-09-20 14:54:00,220.855,220.855,220.831,220.851,66000000.0
2006-09-20 14:55:00,220.851,220.864,220.799,220.864,35200000.0
2006-09-20 14:56:00,220.857,220.857,220.805,220.836,62300000.0
2006-09-20 14:57:00,220.824,220.872,220.815,220.863,72499999.0
2006-09-20 14:58:00,220.851,220.851,220.837,220.839,56700000.0
2006-09-20 14:59:00,220.836,220.899,220.833,220.88,56300000.0
2006-09-20 15:00:00,220.881,220.893,220.873,220.893,45799999.0
2006-09-20 15:01:00,220.93,220.947,220.914,220.935,56600000.0
2006-09-20 15:02:00,220.93,221.036,220.928,221.036,37200001.0
2006-09-20 15:03:00,221.056,221.085,221.032,221.032,33500000.0
2006-09-20 15:04:00,221.034,221.05,221.028,221.05,42400000.0
2006-09-20 15:05:00,221.028,221.088,221.023,221.072,61500000.0
2006-09-20 15:06:00,221.063,221.069,221.024,221.029,72799999.0
2006-09-20 15:07:00,221.052,221.108,221.049,221.108,57700001.0
2006-09-20 15:08:00,221.168,221.252,221.168,221.217,44900000.0
2006-09-20 15:09:00,221.196,221.201,221.185,221.185,21800000.0
2006-09-20 15:10:00,221.178,221.201,221.173,221.173,27400000.0
2006-09-20 15:11:00,221.148,221.192,221.139,221.192,24800000.0
2006-09-20 15:12:00,221.207,221.235,221.166,221.235,69199999.0
2006-09-20 15:13:00,221.251,221.306,221.251,221.26,94700000.0
2006-09-20 15:14:00,221.252,221.252,221.214,221.227,29700000.0
2006-09-20 15:15:00,221.227,221.252,221.211,221.244,49700000.0
2006-09-20 15:16:00,221.237,221.248,221.213,221.213,33200000.0
2006-09-20 15:17:00,221.223,221.24,221.195,221.201,64700000.0
2006-09-20 15:18:00,221.186,221.227,221.186,221.203,76299999.0
2006-09-20 15:19:00,221.202,221.235,221.187,221.227,56500000.0
2006-09-20 15:20:00,221.208,221.221,221.204,221.21,31100000.0
2006-09-20 15:21:00,221.161,221.176,221.117,221.117,34600000.0
2006-09-20 15:22:00,221.083,221.099,221.074,221.079,47200000.0
2006-09-20 15:23:00,221.041,221.043,221.026,221.043,42200000.0
2006-09-20 15:24:00,221.057,221.063,221.047,221.05,41900000.0
2006-09-20 15:25:00,221.057,221.069,221.057,221.062,54700001.0
2006-09-20 15:26:00,221.059,221.06,221.047,221.052,85100001.0
2006-09-20 15:27:00,221.075,221.15,221.075,221.131,32600000.0
2006-09-20 15:28:00,221.106,221.123,221.089,221.116,31900000.0
2006-09-20 15:29:00,221.086,221.111,221.07,221.085,70200000.0
2006-09-20 15:30:00,221.08,221.12,221.058,221.102,68100001.0
2006-09-20 15:31:00,221.11,221.166,221.11,221.144,39400000.0
2006-09-20 15:32:00,221.157,221.171,221.143,221.143,43400000.0
2006-09-20 15:33:00,221.147,221.148,221.12,221.12,63600001.0
2006-09-20 15:34:00,221.113,221.135,221.112,221.126,47400000.0
2006-09-20 15:35:00,221.111,221.119,221.092,221.1,61600000.0
2006-09-20 15:36:00,221.106,221.106,221.07,221.096,35200000.0
2006-09-20 15:37:00,221.105,221.109,221.088,221.103,51600001.0
2006-09-20 15:38:00,221.121,221.131,221.099,221.131,41200000.0
2006-09-20 15:39:00,221.128,221.149,221.128,221.132,21500000.0
2006-09-20 15:40:00,221.119,221.125,221.095,221.117,55300000.0
2006-09-20 15:41:00,221.1,221.127,221.069,221.115,44600000.0
2006-09-20 15:42:00,221.168,221.182,221.105,221.105,26500000.0
2006-09-20 15:43:00,221.091,221.095,221.058,221.083,42600000.0
2006-09-20 15:44:00,221.103,221.103,221.07,221.091,21600000.0
2006-09-20 15:45:00,221.118,221.134,221.08,221.08,16200000.0
2006-09-20 15:46:00,221.095,221.143,221.084,221.143,27200000.0
2006-09-20 15:47:00,221.135,221.135,221.108,221.121,81900000.0
2006-09-20 15:48:00,221.123,221.143,221.111,221.143,28100000.0
2006-09-20 15:49:00,221.141,221.141,221.107,221.128,82100000.0
2006-09-20 15:50:00,221.101,221.113,221.067,221.113,30400000.0
2006-09-20 15:51:00,221.112,221.112,221.077,221.08,45700000.0
2006-09-20 15:52:00,221.069,221.108,221.064,221.101,37700001.0
2006-09-20 15:53:00,221.076,221.093,221.064,221.08,82000001.0
2006-09-20 15:54:00,221.078,221.1,221.064,221.091,31800000.0
2006-09-20 15:55:00,221.071,221.094,221.066,221.069,28600000.0
2006-09-20 15:56:00,221.082,221.095,221.047,221.088,60500000.0
2006-09-20 15:57:00,221.079,221.097,221.074,221.079,28200000.0
2006-09-20 15:58:00,221.091,221.1,221.054,221.054,24300000.0
2006-09-20 15:59:00,221.034,221.052,221.022,221.042,63199999.0
2006-09-20 16:00:00,221.049,221.092,221.049,221.085,48000000.0
2006-09-20 16:01:00,221.113,221.135,221.1,221.128,45900001.0
2006-09-20 16:02:00,221.134,221.168,221.134,221.152,32300000.0
2006-09-20 16:03:00,221.169,221.2,221.169,221.19,44000000.0
2006-09-20 16:04:00,221.168,221.215,221.14,221.204,42900000.0
2006-09-20 16:05:00,221.206,221.216,221.19,221.197,44599999.0
2006-09-20 16:06:00,221.216,221.233,221.187,221.187,44699999.0
2006-09-20 16:07:00,221.178,221.221,221.178,221.189,49900001.0
2006-09-20 16:08:00,221.176,221.189,221.164,221.178,18500000.0
2006-09-20 16:09:00,221.168,221.2,221.168,221.192,41400000.0
2006-09-20 16:10:00,221.184,221.204,221.18,221.204,22100000.0
2006-09-20 16:11:00,221.223,221.223,221.208,221.21,28800000.0
2006-09-20 16:12:00,221.215,221.215,221.152,221.17,59600000.0
2006-09-20 16:13:00,221.163,221.163,221.081,221.101,37500000.0
2006-09-20 16:14:00,221.092,221.092,221.068,221.068,37000001.0
2006-09-20 16:15:00,221.071,221.1,221.071,221.077,89700001.0
2006-09-20 16:16:00,221.079,221.096,221.073,221.073,29499999.0
2006-09-20 16:17:00,221.065,221.093,221.064,221.093,36400001.0
2006-09-20 16:18:00,221.095,221.097,221.061,221.061,42600000.0
2006-09-20 16:19:00,221.052,221.052,221.026,221.04,55700000.0
2006-09-20 16:20:00,221.063,221.128,221.063,221.095,36000000.0
2006-09-20 16:21:00,221.1,221.151,221.094,221.151,76900002.0
2006-09-20 16:22:00,221.177,221.183,221.151,221.183,69400000.0
2006-09-20 16:23:00,221.198,221.213,221.175,221.213,83799999.0
2006-09-20 16:24:00,221.213,221.213,221.169,221.172,25100000.0
2006-09-20 16:25:00,221.203,221.241,221.197,221.241,47600000.0
2006-09-20 16:26:00,221.278,221.298,221.273,221.279,44000000.0
2006-09-20 16:27:00,221.27,221.379,221.257,221.378,24500000.0
2006-09-20 16:28:00,221.37,221.38,221.358,221.369,47600000.0
2006-09-20 16:29:00,221.382,221.416,221.367,221.416,40300000.0
2006-09-20 16:30:00,221.395,221.447,221.391,221.447,70200000.0
2006-09-20 16:31:00,221.453,221.453,221.383,221.405,48600000.0
2006-09-20 16:32:00,221.397,221.399,221.383,221.395,65700000.0
2006-09-20 16:33:00,221.391,221.396,221.386,221.386,30800000.0
2006-09-20 16:34:00,221.358,221.387,221.35,221.378,54400000.0
2006-09-20 16:35:00,221.371,221.383,221.325,221.383,63300000.0
2006-09-20 16:36:00,221.4,221.407,221.36,221.394,25600000.0
2006-09-20 16:37:00,221.4,221.435,221.376,221.435,83200001.0
2006-09-20 16:38:00,221.424,221.458,221.411,221.441,23400000.0
2006-09-20 16:39:00,221.446,221.482,221.446,221.464,38699999.0
2006-09-20 16:40:00,221.445,221.462,221.432,221.444,50800000.0
2006-09-20 16:41:00,221.447,221.447,221.395,221.404,53400000.0
2006-09-20 16:42:00,221.399,221.399,221.36,221.377,51500000.0
2006-09-20 16:43:00,221.377,221.377,221.348,221.353,39100000.0
2006-09-20 16:44:00,221.356,221.371,221.345,221.355,67200000.0
2006-09-20 16:45:00,221.365,221.414,221.365,221.414,78100000.0
2006-09-20 16:46:00,221.427,221.444,221.384,221.384,57400000.0
2006-09-20 16:47:00,221.419,221.461,221.419,221.461,47200000.0
2006-09-20 16:48:00,221.463,221.467,221.429,221.46,29200000.0
2006-09-20 16:49:00,221.459,221.474,221.432,221.471,40900000.0
2006-09-20 16:50:00,221.454,221.454,221.404,221.428,25500000.0
2006-09-20 16:51:00,221.431,221.468,221.422,221.468,71199999.0
2006-09-20 16:52:00,221.46,221.47,221.443,221.47,46700000.0
2006-09-20 16:53:00,221.44,221.466,221.426,221.466,64500000.0
2006-09-20 16:54:00,221.475,221.489,221.471,221.471,59400000.0
2006-09-20 16:55:00,221.458,221.488,221.454,221.482,61200000.0
2006-09-20 16:56:00,221.487,221.498,221.477,221.48,88200000.0
2006-09-20 16:57:00,221.465,221.465,221.412,221.413,39500000.0
2006-09-20 16:58:00,221.418,221.489,221.407,221.488,31400000.0
2006-09-20 16:59:00,221.47,221.474,221.406,221.406,50100000.0
2006-09-20 17:00:00,221.408,221.458,221.408,221.438,111700000.0
2006-09-20 17:01:00,221.475,221.523,221.475,221.489,81900000.0
2006-09-20 17:02:00,221.496,221.504,221.467,221.49,30800000.0
2006-09-20 17:03:00,221.465,221.473,221.434,221.447,83400000.0
2006-09-20 17:04:00,221.458,221.458,221.397,221.411,74900000.0
2006-09-20 17:05:00,221.409,221.412,221.388,221.395,52299999.0
2006-09-20 17:06:00,221.421,221.421,221.384,221.394,27400000.0
2006-09-20 17:07:00,221.383,221.383,221.34,221.381,38600000.0
2006-09-20 17:08:00,221.376,221.392,221.376,221.39,57000000.0
2006-09-20 17:09:00,221.382,221.385,221.359,221.372,26800000.0
2006-09-20 17:10:00,221.37,221.424,221.37,221.386,55700000.0
2006-09-20 17:11:00,221.388,221.425,221.388,221.396,5800000.0
2006-09-20 17:12:00,221.391,221.397,221.358,221.358,41600000.0
2006-09-20 17:13:00,221.361,221.384,221.349,221.368,37800000.0
2006-09-20 17:14:00,221.369,221.369,221.346,221.368,33900000.0
2006-09-20 17:15:00,221.375,221.375,221.327,221.343,75500001.0
2006-09-20 17:16:00,221.363,221.363,221.334,221.348,31600000.0
2006-09-20 17:17:00,221.345,221.372,221.344,221.369,43900001.0
2006-09-20 17:18:00,221.359,221.367,221.331,221.331,61300000.0
2006-09-20 17:19:00,221.368,221.378,221.337,221.367,54900000.0
2006-09-20 17:20:00,221.378,221.381,221.333,221.363,58399999.0
2006-09-20 17:21:00,221.363,221.401,221.344,221.375,62500000.0
2006-09-20 17:22:00,221.399,221.418,221.399,221.418,44500000.0
2006-09-20 17:23:00,221.397,221.413,221.362,221.396,90900000.0
2006-09-20 17:24:00,221.408,221.414,221.379,221.392,53799999.0
2006-09-20 17:25:00,221.382,221.382,221.335,221.345,64000000.0
2006-09-20 17:26:00,221.373,221.435,221.373,221.435,48000000.0
2006-09-20 17:27:00,221.438,221.442,221.421,221.43,35000000.0
2006-09-20 17:28:00,221.43,221.463,221.408,221.408,38800000.0
2006-09-20 17:29:00,221.423,221.455,221.409,221.455,35300000.0
2006-09-20 17:30:00,221.442,221.442,221.412,221.423,19300000.0
2006-09-20 17:31:00,221.401,221.437,221.375,221.437,83000000.0
2006-09-20 17:32:00,221.423,221.444,221.422,221.432,57200000.0
2006-09-20 17:33:00,221.43,221.461,221.43,221.453,37600000.0
2006-09-20 17:34:00,221.445,221.458,221.432,221.44,16300000.0
2006-09-20 17:35:00,221.43,221.442,221.418,221.421,76999997.0
2006-09-20 17:36:00,221.421,221.45,221.409,221.42,65899999.0
2006-09-20 17:37:00,221.406,221.415,221.371,221.415,26600000.0
2006-09-20 17:38:00,221.414,221.437,221.405,221.415,58200000.0
2006-09-20 17:39:00,221.386,221.388,221.365,221.388,21900000.0
2006-09-20 17:40:00,221.375,221.409,221.375,221.4,28400000.0
2006-09-20 17:41:00,221.416,221.423,221.371,221.402,84599999.0
2006-09-20 17:42:00,221.42,221.439,221.417,221.439,22600000.0
2006-09-20 17:43:00,221.454,221.458,221.404,221.443,63800000.0
2006-09-20 17:44:00,221.456,221.462,221.399,221.446,70399999.0
2006-09-20 17:45:00,221.475,221.475,221.416,221.44,49900000.0
2006-09-20 17:46:00,221.423,221.477,221.411,221.456,74500000.0
2006-09-20 17:47:00,221.481,221.481,221.447,221.474,62599999.0
2006-09-20 17:48:00,221.474,221.474,221.418,221.448,63800000.0
2006-09-20 17:49:00,221.471,221.486,221.449,221.481,42500000.0
2006-09-20 17:50:00,221.499,221.521,221.479,221.483,29800000.0
2006-09-20 17:51:00,221.505,221.51,221.48,221.495,30500000.0
2006-09-20 17:52:00,221.516,221.538,221.498,221.534,62900000.0
2006-09-20 17:53:00,221.543,221.55,221.497,221.53,56300000.0
2006-09-20 17:54:00,221.525,221.571,221.509,221.571,31400000.0
2006-09-20 17:55:00,221.597,221.597,221.533,221.559,62800000.0
2006-09-20 17:56:00,221.566,221.608,221.546,221.598,34700000.0
2006-09-20 17:57:00,221.585,221.588,221.568,221.568,58399999.0
2006-09-20 17:58:00,221.555,221.604,221.555,221.604,77300000.0
2006-09-20 17:59:00,221.614,221.619,221.573,221.575,72900001.0
2006-09-20 18:00:00,221.572,221.59,221.535,221.535,30800000.0
2006-09-20 18:01:00,221.555,221.599,221.538,221.57,608999998.0
2006-09-20 18:02:00,221.556,221.556,221.507,221.53,830000001.0
2006-09-20 18:03:00,221.538,221.587,221.531,221.531,699500002.0
2006-09-20 18:04:00,221.561,221.573,221.517,221.535,551899996.0
2006-09-20 18:05:00,221.543,221.554,221.466,221.547,711100000.0
2006-09-20 18:06:00,221.548,221.565,221.507,221.512,588400000.0
2006-09-20 18:07:00,221.53,221.562,221.524,221.528,779299999.0
2006-09-20 18:08:00,221.516,221.561,221.49,221.561,674599997.0
2006-09-20 18:09:00,221.558,221.558,221.508,221.527,482000000.0
2006-09-20 18:10:00,221.525,221.566,221.522,221.561,533500002.0
2006-09-20 18:11:00,221.561,221.561,221.496,221.53,311000001.0
2006-09-20 18:12:00,221.512,221.541,221.512,221.523,238400000.0
2006-09-20 18:13:00,221.51,221.529,221.485,221.485,457299999.0
2006-09-20 18:14:00,221.486,221.519,221.459,221.519,558300000.0
2006-09-20 18:15:00,221.534,221.546,221.515,221.528,668800001.0
2006-09-20 18:16:00,221.515,221.542,221.501,221.511,757700000.0
2006-09-20 18:17:00,221.483,221.531,221.433,221.504,192800000.0
2006-09-20 18:18:00,221.505,221.519,221.425,221.509,508300001.0
2006-09-20 18:19:00,221.49,221.505,221.449,221.496,368200000.0
2006-09-20 18:20:00,221.508,221.508,221.46,221.485,632599999.0
2006-09-20 18:21:00,221.479,221.479,221.391,221.436,556699996.0
2006-09-20 18:22:00,221.438,221.462,221.391,221.455,515599999.0
2006-09-20 18:23:00,221.43,221.455,221.377,221.436,748099997.0
2006-09-20 18:24:00,221.425,221.472,221.399,221.445,607700003.0
2006-09-20 18:25:00,221.413,221.471,221.399,221.435,503800000.0
2006-09-20 18:26:00,221.453,221.48,221.439,221.48,407900002.0
2006-09-20 18:27:00,221.479,221.494,221.407,221.407,436300000.0
2006-09-20 18:28:00,221.427,221.427,221.388,221.418,430300000.0
2006-09-20 18:29:00,221.404,221.435,221.402,221.421,445400001.0
2006-09-20 18:30:00,221.433,221.433,221.395,221.427,329899999.0
2006-09-20 18:31:00,221.41,221.429,221.4,221.429,378900000.0
2006-09-20 18:32:00,221.431,221.47,221.431,221.455,508099999.0
2006-09-20 18:33:00,221.462,221.466,221.438,221.444,422100001.0
2006-09-20 18:34:00,221.451,221.487,221.435,221.435,469999998.0
2006-09-20 18:35:00,221.453,221.457,221.419,221.442,369899999.0
2006-09-20 18:36:00,221.451,221.466,221.433,221.433,315000001.0
2006-09-20 18:37:00,221.424,221.435,221.391,221.432,187900000.0
2006-09-20 18:38:00,221.442,221.455,221.398,221.455,187800000.0
2006-09-20 18:39:00,221.468,221.473,221.432,221.45,100400000.0
2006-09-20 18:40:00,221.437,221.483,221.437,221.483,326700001.0
2006-09-20 18:41:00,221.473,221.473,221.379,221.421,270900002.0
2006-09-20 18:42:00,221.459,221.483,221.458,221.471,272100000.0
2006-09-20 18:43:00,221.477,221.512,221.466,221.471,125800000.0
2006-09-20 18:44:00,221.472,221.488,221.417,221.464,363400002.0
2006-09-20 18:45:00,221.456,221.492,221.442,221.492,208399998.0
2006-09-20 18:46:00,221.488,221.53,221.473,221.515,137800000.0
2006-09-20 18:47:00,221.5,221.515,221.437,221.437,117100001.0
2006-09-20 18:48:00,221.49,221.495,221.433,221.493,112800000.0
2006-09-20 18:49:00,221.503,221.503,221.46,221.48,244700001.0
2006-09-20 18:50:00,221.495,221.501,221.393,221.422,234900000.0
2006-09-20 18:51:00,221.445,221.447,221.417,221.44,202899998.0
2006-09-20 18:52:00,221.455,221.455,221.402,221.45,245800001.0
2006-09-20 18:53:00,221.459,221.474,221.432,221.45,249200002.0
2006-09-20 18:54:00,221.462,221.462,221.383,221.383,236799999.0
2006-09-20 18:55:00,221.465,221.502,221.381,221.452,253800001.0
2006-09-20 18:56:00,221.461,221.461,221.444,221.449,32700000.0
2006-09-20 18:57:00,221.452,221.452,221.43,221.445,230000000.0
2006-09-20 18:58:00,221.457,221.474,221.408,221.46,333900001.0
2006-09-20 18:59:00,221.448,221.464,221.417,221.46,260100000.0
2006-09-20 19:00:00,221.445,221.483,221.436,221.483,85400000.0
2006-09-20 19:01:00,221.465,221.486,221.454,221.486,103300000.0
2006-09-20 19:02:00,221.493,221.504,221.482,221.494,196300000.0
2006-09-20 19:03:00,221.493,221.506,221.485,221.497,335299999.0
2006-09-20 19:04:00,221.492,221.5,221.446,221.48,162300001.0
2006-09-20 19:05:00,221.485,221.485,221.404,221.404,116400001.0
2006-09-20 19:06:00,221.475,221.484,221.444,221.459,409399999.0
2006-09-20 19:07:00,221.455,221.471,221.438,221.455,220500000.0
2006-09-20 19:08:00,221.451,221.48,221.418,221.443,298499998.0
2006-09-20 19:09:00,221.452,221.462,221.396,221.423,170100002.0
2006-09-20 19:10:00,221.448,221.452,221.443,221.448,120099999.0
2006-09-20 19:11:00,221.454,221.454,221.401,221.434,23500000.0
2006-09-20 19:12:00,221.449,221.466,221.406,221.458,77300000.0
2006-09-20 19:13:00,221.429,221.469,221.388,221.452,163600000.0
2006-09-20 19:14:00,221.455,221.464,221.42,221.442,169100000.0
2006-09-20 19:15:00,221.444,221.467,221.393,221.448,355800000.0
2006-09-20 19:16:00,221.465,221.465,221.452,221.452,38800000.0
2006-09-20 19:17:00,221.428,221.466,221.384,221.45,118799999.0
2006-09-20 19:18:00,221.459,221.491,221.386,221.463,148400000.0
2006-09-20 19:19:00,221.479,221.501,221.44,221.48,163800000.0
2006-09-20 19:20:00,221.474,221.483,221.43,221.475,166899999.0
2006-09-20 19:21:00,221.49,221.49,221.434,221.474,83400000.0
2006-09-20 19:22:00,221.48,221.496,221.46,221.488,110900000.0
2006-09-20 19:23:00,221.483,221.486,221.419,221.462,450799999.0
2006-09-20 19:24:00,221.463,221.475,221.436,221.458,158199997.0
2006-09-20 19:25:00,221.461,221.464,221.445,221.454,212600001.0
2006-09-20 19:26:00,221.428,221.467,221.416,221.456,433600000.0
2006-09-20 19:27:00,221.445,221.498,221.384,221.446,287299999.0
2006-09-20 19:28:00,221.444,221.495,221.432,221.495,254200001.0
2006-09-20 19:29:00,221.497,221.497,221.455,221.472,57600000.0
2006-09-20 19:30:00,221.458,221.491,221.43,221.475,246300001.0
2006-09-20 19:31:00,221.458,221.485,221.432,221.457,178199999.0
2006-09-20 19:32:00,221.454,221.496,221.454,221.496,404100000.0
2006-09-20 19:33:00,221.488,221.512,221.472,221.483,179300001.0
2006-09-20 19:34:00,221.482,221.482,221.443,221.458,242600001.0
2006-09-20 19:35:00,221.449,221.491,221.399,221.444,273600000.0
2006-09-20 19:36:00,221.466,221.499,221.437,221.486,200899998.0
2006-09-20 19:37:00,221.477,221.48,221.461,221.464,69100000.0
2006-09-20 19:38:00,221.475,221.507,221.453,221.483,198999999.0
2006-09-20 19:39:00,221.489,221.502,221.48,221.493,181400001.0
2006-09-20 19:40:00,221.5,221.511,221.487,221.497,235100001.0
2006-09-20 19:41:00,221.506,221.549,221.448,221.501,286400000.0
2006-09-20 19:42:00,221.482,221.491,221.461,221.479,256000005.0
2006-09-20 19:43:00,221.479,221.495,221.467,221.479,44500000.0
2006-09-20 19:44:00,221.453,221.504,221.451,221.478,239100001.0
2006-09-20 19:45:00,221.485,221.492,221.431,221.488,151400001.0
2006-09-20 19:46:00,221.492,221.513,221.451,221.465,127800000.0
2006-09-20 19:47:00,221.493,221.494,221.485,221.487,68000000.0
2006-09-20 19:48:00,221.471,221.492,221.433,221.481,207000000.0
2006-09-20 19:49:00,221.48,221.512,221.48,221.512,174400001.0
2006-09-20 19:50:00,221.517,221.554,221.488,221.542,127900000.0
2006-09-20 19:51:00,221.539,221.539,221.51,221.522,175699998.0
2006-09-20 19:52:00,221.527,221.54,221.487,221.536,144400000.0
2006-09-20 19:53:00,221.539,221.548,221.486,221.534,206599998.0
2006-09-20 19:54:00,221.531,221.559,221.502,221.525,188499999.0
2006-09-20 19:55:00,221.528,221.586,221.501,221.586,88000000.0
2006-09-20 19:56:00,221.588,221.6,221.544,221.55,135200000.0
2006-09-20 19:57:00,221.603,221.605,221.539,221.586,154100000.0
2006-09-20 19:58:00,221.602,221.609,221.566,221.587,260100000.0
2006-09-20 19:59:00,221.593,221.6,221.545,221.579,236100002.0
2006-09-20 20:00:00,221.597,221.606,221.538,221.552,95900000.0
2006-09-20 20:01:00,221.551,221.57,221.533,221.533,99000000.0
2006-09-20 20:02:00,221.543,221.566,221.532,221.555,172000000.0
2006-09-20 20:03:00,221.559,221.586,221.525,221.525,170800001.0
2006-09-20 20:04:00,221.564,221.579,221.564,221.574,144300001.0
2006-09-20 20:05:00,221.561,221.57,221.51,221.562,100900000.0
2006-09-20 20:06:00,221.56,221.567,221.519,221.541,190200002.0
2006-09-20 20:07:00,221.555,221.568,221.52,221.551,148800000.0
2006-09-20 20:08:00,221.566,221.593,221.553,221.576,281000004.0
2006-09-20 20:09:00,221.579,221.595,221.569,221.592,138200000.0
2006-09-20 20:10:00,221.583,221.626,221.578,221.622,151900001.0
2006-09-20 20:11:00,221.645,221.654,221.606,221.631,293800000.0
2006-09-20 20:12:00,221.639,221.662,221.614,221.662,575200000.0
2006-09-20 20:13:00,221.671,221.755,221.632,221.67,179499998.0
2006-09-20 20:14:00,221.589,221.675,221.357,221.529,216200001.0
2006-09-20 20:15:00,221.504,221.641,221.449,221.631,308200000.0
2006-09-20 20:16:00,221.632,221.688,221.441,221.441,188099999.0
2006-09-20 20:17:00,221.618,221.644,221.508,221.644,28200000.0
2006-09-20 20:18:00,221.678,221.687,221.617,221.617,81700000.0
2006-09-20 20:19:00,221.637,221.752,221.637,221.752,142500000.0
2006-09-20 20:20:00,221.77,221.846,221.766,221.846,273300002.0
2006-09-20 20:21:00,221.854,221.95,221.822,221.912,122999999.0
2006-09-20 20:22:00,221.905,221.925,221.872,221.888,193800001.0
2006-09-20 20:23:00,221.889,221.889,221.862,221.862,168500000.0
2006-09-20 20:24:00,221.855,221.872,221.799,221.822,228500000.0
2006-09-20 20:25:00,221.817,221.817,221.73,221.772,255800001.0
2006-09-20 20:26:00,221.785,221.847,221.765,221.775,377300002.0
2006-09-20 20:27:00,221.743,221.743,221.688,221.718,215500000.0
2006-09-20 20:28:00,221.722,221.811,221.699,221.746,457799999.0
2006-09-20 20:29:00,221.733,221.747,221.697,221.728,527000000.0
2006-09-20 20:30:00,221.75,221.769,221.664,221.664,534000003.0
2006-09-20 20:31:00,221.649,221.649,221.602,221.614,344999999.0
2006-09-20 20:32:00,221.605,221.61,221.549,221.607,574399999.0
2006-09-20 20:33:00,221.606,221.629,221.577,221.593,141200001.0
2006-09-20 20:34:00,221.593,221.617,221.561,221.611,173599999.0
2006-09-20 20:35:00,221.6,221.626,221.591,221.602,124100000.0
2006-09-20 20:36:00,221.6,221.601,221.569,221.58,108800000.0
2006-09-20 20:37:00,221.564,221.579,221.52,221.579,66900000.0
2006-09-20 20:38:00,221.569,221.6,221.534,221.534,264600000.0
2006-09-20 20:39:00,221.538,221.554,221.535,221.535,192900000.0
2006-09-20 20:40:00,221.549,221.606,221.549,221.606,276200001.0
2006-09-20 20:41:00,221.614,221.64,221.575,221.613,241500003.0
2006-09-20 20:42:00,221.619,221.659,221.619,221.652,216099999.0
2006-09-20 20:43:00,221.654,221.654,221.581,221.59,339799999.0
2006-09-20 20:44:00,221.598,221.604,221.568,221.604,355099998.0
2006-09-20 20:45:00,221.623,221.635,221.602,221.612,240599998.0
2006-09-20 20:46:00,221.605,221.622,221.541,221.619,293300000.0
2006-09-20 20:47:00,221.619,221.622,221.595,221.595,243200003.0
2006-09-20 20:48:00,221.593,221.632,221.593,221.632,207600000.0
2006-09-20 20:49:00,221.64,221.64,221.607,221.629,102300000.0
2006-09-20 20:50:00,221.631,221.653,221.606,221.606,341000002.0
2006-09-20 20:51:00,221.605,221.644,221.605,221.62,116500000.0
2006-09-20 20:52:00,221.625,221.649,221.575,221.636,95800000.0
2006-09-20 20:53:00,221.64,221.66,221.632,221.638,291900003.0
2006-09-20 20:54:00,221.636,221.673,221.595,221.651,167200000.0
2006-09-20 20:55:00,221.651,221.675,221.581,221.649,356699999.0
2006-09-20 20:56:00,221.647,221.676,221.647,221.657,239000002.0
2006-09-20 20:57:00,221.655,221.655,221.578,221.607,318800000.0
2006-09-20 20:58:00,221.628,221.651,221.611,221.624,378799999.0
2006-09-20 20:59:00,221.645,221.685,221.604,221.662,560200000.0
2006-09-20 21:00:00,221.682,221.724,221.672,221.672,465899999.0
2006-09-20 21:01:00,221.669,221.703,221.643,221.663,346099998.0
2006-09-20 21:02:00,221.656,221.681,221.61,221.619,269800000.0
2006-09-20 21:03:00,221.656,221.674,221.626,221.641,288900004.0
2006-09-20 21:04:00,221.692,221.702,221.644,221.669,103599999.0
2006-09-20 21:05:00,221.68,221.773,221.68,221.773,132000000.0
2006-09-20 21:06:00,221.789,221.812,221.789,221.794,191899999.0
2006-09-20 21:07:00,221.796,221.796,221.715,221.748,204500000.0
2006-09-20 21:08:00,221.768,221.796,221.733,221.78,165200000.0
2006-09-20 21:09:00,221.792,221.81,221.787,221.801,94100000.0
2006-09-20 21:10:00,221.8,221.836,221.777,221.812,59300001.0
2006-09-20 21:11:00,221.811,221.85,221.8,221.832,94300000.0
2006-09-20 21:12:00,221.835,221.864,221.828,221.864,66700000.0
2006-09-20 21:13:00,221.866,221.866,221.803,221.806,158700000.0
2006-09-20 21:14:00,221.803,221.894,221.764,221.843,320800000.0
2006-09-20 21:15:00,221.842,221.856,221.799,221.802,233200000.0
2006-09-20 21:16:00,221.803,221.829,221.762,221.801,114100000.0
2006-09-20 21:17:00,221.809,221.848,221.793,221.848,255800001.0
2006-09-20 21:18:00,221.838,221.841,221.793,221.809,141500000.0
2006-09-20 21:19:00,221.818,221.831,221.785,221.825,255800000.0
2006-09-20 21:20:00,221.823,221.825,221.757,221.819,357400000.0
2006-09-20 21:21:00,221.82,221.828,221.811,221.812,182700000.0
2006-09-20 21:22:00,221.815,221.842,221.775,221.806,202700002.0
2006-09-20 21:23:00,221.795,221.822,221.793,221.813,149100001.0
2006-09-20 21:24:00,221.802,221.816,221.746,221.782,158399999.0
2006-09-20 21:25:00,221.802,221.824,221.782,221.795,381600003.0
2006-09-20 21:26:00,221.785,221.794,221.754,221.78,167399999.0
2006-09-20 21:27:00,221.795,221.8,221.753,221.753,171599999.0
2006-09-20 21:28:00,221.738,221.743,221.704,221.72,125500002.0
2006-09-20 21:29:00,221.734,221.759,221.714,221.746,74900001.0
2006-09-20 21:30:00,221.761,221.778,221.756,221.773,99300000.0
2006-09-20 21:31:00,221.735,221.757,221.718,221.732,86100000.0
2006-09-20 21:32:00,221.741,221.752,221.676,221.721,75199999.0
2006-09-20 21:33:00,221.738,221.738,221.662,221.662,177900001.0
2006-09-20 21:34:00,221.657,221.657,221.591,221.611,80800000.0
2006-09-20 21:35:00,221.616,221.628,221.573,221.573,39400000.0
2006-09-20 21:36:00,221.644,221.644,221.582,221.599,72500002.0
2006-09-20 21:37:00,221.643,221.654,221.643,221.65,84700000.0
2006-09-20 21:38:00,221.646,221.662,221.578,221.578,41100000.0
2006-09-20 21:39:00,221.649,221.649,221.625,221.63,32700000.0
2006-09-20 21:40:00,221.632,221.638,221.594,221.622,44100000.0
2006-09-20 21:41:00,221.63,221.67,221.63,221.665,25600000.0
2006-09-20 21:42:00,221.653,221.663,221.59,221.643,136800000.0
2006-09-20 21:43:00,221.651,221.654,221.597,221.638,76800000.0
2006-09-20 21:44:00,221.637,221.644,221.612,221.616,223300000.0
2006-09-20 21:45:00,221.6,221.605,221.569,221.581,100200000.0
2006-09-20 21:46:00,221.578,221.597,221.554,221.597,109299999.0
2006-09-20 21:47:00,221.606,221.629,221.569,221.602,67700000.0
2006-09-20 21:48:00,221.61,221.636,221.584,221.636,120100000.0
2006-09-20 21:49:00,221.643,221.659,221.628,221.649,96400000.0
2006-09-20 21:50:00,221.651,221.651,221.613,221.637,77700000.0
2006-09-20 21:51:00,221.628,221.641,221.604,221.63,83300000.0
2006-09-20 21:52:00,221.627,221.638,221.618,221.634,15400000.0
2006-09-20 21:53:00,221.648,221.648,221.62,221.64,31900000.0
2006-09-20 21:54:00,221.64,221.676,221.615,221.676,91000000.0
2006-09-20 21:55:00,221.682,221.682,221.634,221.67,90000000.0
2006-09-20 21:56:00,221.652,221.668,221.64,221.667,48500000.0
2006-09-20 21:57:00,221.68,221.688,221.634,221.683,59099999.0
2006-09-20 21:58:00,221.646,221.709,221.619,221.698,70700000.0
2006-09-20 21:59:00,221.676,221.684,221.643,221.684,204100002.0
2006-09-20 22:00:00,221.634,221.655,221.594,221.632,187000000.0
2006-09-20 22:01:00,221.658,221.658,221.575,221.62,163900000.0
2006-09-20 22:02:00,221.607,221.607,221.502,221.602,267300001.0
2006-09-20 22:03:00,221.621,221.647,221.618,221.63,71599999.0
2006-09-20 22:04:00,221.618,221.653,221.618,221.634,158200001.0
2006-09-20 22:05:00,221.634,221.642,221.567,221.61,68400001.0
2006-09-20 22:06:00,221.614,221.616,221.588,221.612,33500000.0
2006-09-20 22:07:00,221.639,221.671,221.639,221.652,44399999.0
2006-09-20 22:08:00,221.667,221.669,221.605,221.636,89500000.0
2006-09-20 22:09:00,221.655,221.669,221.637,221.664,20700000.0
2006-09-20 22:10:00,221.605,221.659,221.603,221.659,104500000.0
2006-09-20 22:11:00,221.668,221.682,221.602,221.651,61500000.0
2006-09-20 22:12:00,221.654,221.656,221.592,221.618,93200000.0
2006-09-20 22:13:00,221.641,221.657,221.624,221.657,35100000.0
2006-09-20 22:14:00,221.593,221.632,221.589,221.596,36400000.0
2006-09-20 22:15:00,221.612,221.652,221.586,221.62,244499998.0
2006-09-20 22:16:00,221.632,221.652,221.597,221.636,204500000.0
2006-09-20 22:17:00,221.645,221.646,221.583,221.646,64299999.0
2006-09-20 22:18:00,221.629,221.681,221.618,221.618,52900000.0
2006-09-20 22:19:00,221.661,221.671,221.606,221.621,89199999.0
2006-09-20 22:20:00,221.661,221.661,221.611,221.628,61300000.0
2006-09-20 22:21:00,221.665,221.667,221.614,221.64,46900000.0
2006-09-20 22:22:00,221.633,221.662,221.62,221.644,57700000.0
2006-09-20 22:23:00,221.657,221.663,221.639,221.64,56300000.0
2006-09-20 22:24:00,221.652,221.676,221.583,221.676,112800001.0
2006-09-20 22:25:00,221.626,221.69,221.612,221.659,78500000.0
2006-09-20 22:26:00,221.693,221.737,221.693,221.737,47400000.0
2006-09-20 22:27:00,221.757,221.786,221.757,221.77,183399999.0
2006-09-20 22:28:00,221.779,221.779,221.747,221.747,39900001.0
2006-09-20 22:29:00,221.756,221.802,221.75,221.786,126400000.0
2006-09-20 22:30:00,221.783,221.81,221.783,221.808,30500000.0
2006-09-20 22:31:00,221.816,221.816,221.747,221.806,89400000.0
2006-09-20 22:32:00,221.777,221.803,221.753,221.779,85600000.0
2006-09-20 22:33:00,221.776,221.801,221.745,221.794,202100000.0
2006-09-20 22:34:00,221.803,221.811,221.747,221.787,278000002.0
2006-09-20 22:35:00,221.812,221.816,221.78,221.813,79599997.0
2006-09-20 22:36:00,221.833,221.88,221.833,221.842,105199998.0
2006-09-20 22:37:00,221.826,221.826,221.73,221.73,100900000.0
2006-09-20 22:38:00,221.732,221.749,221.671,221.735,33299999.0
2006-09-20 22:39:00,221.76,221.767,221.713,221.735,47300000.0
2006-09-20 22:40:00,221.751,221.775,221.751,221.764,105899999.0
2006-09-20 22:41:00,221.773,221.789,221.751,221.752,89599999.0
2006-09-20 22:42:00,221.771,221.811,221.761,221.811,43500000.0
2006-09-20 22:43:00,221.833,221.84,221.813,221.813,133600001.0
2006-09-20 22:44:00,221.825,221.825,221.786,221.815,160600000.0
2006-09-20 22:45:00,221.818,221.828,221.771,221.804,119800002.0
2006-09-20 22:46:00,221.772,221.805,221.764,221.767,50900000.0
2006-09-20 22:47:00,221.756,221.785,221.731,221.779,52300000.0
2006-09-20 22:48:00,221.766,221.783,221.727,221.761,94500001.0
2006-09-20 22:49:00,221.786,221.798,221.743,221.794,26700000.0
2006-09-20 22:50:00,221.815,221.815,221.75,221.788,54199999.0
2006-09-20 22:51:00,221.802,221.821,221.784,221.808,102400000.0
2006-09-20 22:52:00,221.819,221.824,221.791,221.791,42600000.0
2006-09-20 22:53:00,221.757,221.794,221.737,221.794,102299999.0
2006-09-20 22:54:00,221.806,221.812,221.757,221.783,56600001.0
2006-09-20 22:55:00,221.788,221.818,221.777,221.818,70000000.0
2006-09-20 22:56:00,221.816,221.819,221.766,221.8,89099999.0
2006-09-20 22:57:00,221.806,221.813,221.795,221.81,71200000.0
2006-09-20 22:58:00,221.79,221.81,221.775,221.806,47200000.0
2006-09-20 22:59:00,221.786,221.786,221.728,221.74,77099999.0
2006-09-20 23:00:00,221.716,221.718,221.696,221.713,34700000.0
2006-09-20 23:01:00,221.711,221.711,221.683,221.708,30200000.0
2006-09-20 23:02:00,221.701,221.715,221.687,221.7,88000001.0
2006-09-20 23:03:00,221.694,221.704,221.649,221.649,60600001.0
2006-09-20 23:04:00,221.637,221.648,221.618,221.64,38800000.0
2006-09-20 23:05:00,221.632,221.632,221.587,221.587,16800000.0
2006-09-20 23:06:00,221.592,221.592,221.517,221.558,44900000.0
2006-09-20 23:07:00,221.563,221.595,221.538,221.538,73100000.0
2006-09-20 23:08:00,221.554,221.609,221.533,221.609,90300000.0
2006-09-20 23:09:00,221.6,221.6,221.562,221.581,52500000.0
2006-09-20 23:10:00,221.624,221.625,221.571,221.618,77400000.0
2006-09-20 23:11:00,221.617,221.618,221.564,221.597,38900000.0
2006-09-20 23:12:00,221.6,221.625,221.579,221.618,74900001.0
2006-09-20 23:13:00,221.606,221.623,221.565,221.597,68000000.0
2006-09-20 23:14:00,221.589,221.594,221.526,221.556,62300000.0
2006-09-20 23:15:00,221.599,221.619,221.59,221.602,70600000.0
2006-09-20 23:16:00,221.592,221.6,221.572,221.581,55900000.0
2006-09-20 23:17:00,221.549,221.568,221.513,221.513,45400000.0
2006-09-20 23:18:00,221.567,221.573,221.497,221.497,37000000.0
2006-09-20 23:19:00,221.503,221.521,221.487,221.517,66900000.0
2006-09-20 23:20:00,221.519,221.519,221.449,221.504,40200000.0
2006-09-20 23:21:00,221.515,221.515,221.413,221.434,34200000.0
2006-09-20 23:22:00,221.444,221.47,221.425,221.457,65100000.0
2006-09-20 23:23:00,221.475,221.505,221.464,221.475,30000000.0
2006-09-20 23:24:00,221.508,221.508,221.487,221.49,53499999.0
2006-09-20 23:25:00,221.495,221.507,221.455,221.481,43699999.0
2006-09-20 23:26:00,221.453,221.486,221.424,221.486,44700000.0
2006-09-20 23:27:00,221.509,221.529,221.48,221.486,21100000.0
2006-09-20 23:28:00,221.467,221.566,221.467,221.513,80700001.0
2006-09-20 23:29:00,221.524,221.554,221.523,221.523,22600000.0
2006-09-20 23:30:00,221.566,221.566,221.514,221.565,43300001.0
2006-09-20 23:31:00,221.548,221.578,221.518,221.535,54500001.0
2006-09-20 23:32:00,221.586,221.598,221.579,221.59,57100000.0
2006-09-20 23:33:00,221.55,221.619,221.541,221.599,40700000.0
2006-09-20 23:34:00,221.558,221.577,221.533,221.543,67500000.0
2006-09-20 23:35:00,221.589,221.589,221.514,221.524,37400000.0
2006-09-20 23:36:00,221.588,221.593,221.54,221.54,56499998.0
2006-09-20 23:37:00,221.589,221.589,221.505,221.513,50300000.0
2006-09-20 23:38:00,221.515,221.528,221.479,221.506,24300000.0
2006-09-20 23:39:00,221.482,221.536,221.477,221.515,43100000.0
2006-09-20 23:40:00,221.517,221.654,221.497,221.654,42400000.0
2006-09-20 23:41:00,221.7,221.703,221.543,221.543,39900000.0
2006-09-20 23:42:00,221.56,221.583,221.511,221.575,37500000.0
2006-09-20 23:43:00,221.569,221.61,221.527,221.528,35300000.0
2006-09-20 23:44:00,221.512,221.527,221.483,221.527,83500000.0
2006-09-20 23:45:00,221.536,221.536,221.455,221.489,60000000.0
2006-09-20 23:46:00,221.494,221.496,221.403,221.417,57300000.0
2006-09-20 23:47:00,221.37,221.398,221.337,221.337,72000001.0
2006-09-20 23:48:00,221.353,221.506,221.32,221.506,25200000.0
2006-09-20 23:49:00,221.496,221.496,221.435,221.449,73900000.0
2006-09-20 23:50:00,221.491,221.491,221.424,221.446,30300000.0
2006-09-20 23:51:00,221.484,221.497,221.482,221.49,21400000.0
2006-09-20 23:52:00,221.485,221.496,221.424,221.438,33600000.0
2006-09-20 23:53:00,221.439,221.469,221.421,221.447,39600000.0
2006-09-20 23:54:00,221.452,221.515,221.425,221.46,56700000.0
2006-09-20 23:55:00,221.432,221.45,221.395,221.402,71499998.0
2006-09-20 23:56:00,221.415,221.418,221.303,221.393,57400000.0
2006-09-20 23:57:00,221.448,221.448,221.42,221.433,33100000.0
2006-09-20 23:58:00,221.44,221.44,221.283,221.391,62499999.0
2006-09-20 23:59:00,221.44,221.459,221.387,221.439,55700000.0
2006-09-21 00:00:00,221.42,221.42,221.302,221.31,18500000.0
2006-09-21 00:01:00,221.289,221.325,221.287,221.325,20900000.0
2006-09-21 00:02:00,221.337,221.372,221.337,221.364,50900000.0
2006-09-21 00:03:00,221.368,221.381,221.35,221.376,54700000.0
2006-09-21 00:04:00,221.371,221.384,221.35,221.384,67300001.0
2006-09-21 00:05:00,221.376,221.398,221.355,221.393,28700000.0
2006-09-21 00:06:00,221.393,221.412,221.386,221.405,30700001.0
2006-09-21 00:07:00,221.391,221.439,221.381,221.439,67700000.0
2006-09-21 00:08:00,221.387,221.449,221.387,221.44,48500000.0
2006-09-21 00:09:00,221.414,221.441,221.399,221.435,58400001.0
2006-09-21 00:10:00,221.425,221.425,221.348,221.348,55400001.0
2006-09-21 00:11:00,221.363,221.427,221.363,221.396,40000000.0
2006-09-21 00:12:00,221.421,221.439,221.393,221.439,59400000.0
2006-09-21 00:13:00,221.393,221.434,221.392,221.402,45700000.0
2006-09-21 00:14:00,221.405,221.415,221.379,221.405,60000000.0
2006-09-21 00:15:00,221.397,221.459,221.386,221.437,35000000.0
2006-09-21 00:16:00,221.429,221.429,221.366,221.366,42000000.0
2006-09-21 00:17:00,221.412,221.425,221.368,221.368,26100000.0
2006-09-21 00:18:00,221.411,221.422,221.336,221.336,73399999.0
2006-09-21 00:19:00,221.41,221.412,221.398,221.405,61099998.0
2006-09-21 00:20:00,221.391,221.408,221.371,221.398,104900000.0
2006-09-21 00:21:00,221.407,221.497,221.364,221.497,34400000.0
2006-09-21 00:22:00,221.47,221.496,221.421,221.446,44000000.0
2006-09-21 00:23:00,221.449,221.496,221.381,221.496,65800000.0
2006-09-21 00:24:00,221.548,221.548,221.384,221.39,46100000.0
2006-09-21 00:25:00,221.465,221.598,221.434,221.474,31600000.0
2006-09-21 00:26:00,221.42,221.507,221.415,221.463,51200000.0
2006-09-21 00:27:00,221.407,221.463,221.385,221.463,60200000.0
2006-09-21 00:28:00,221.457,221.502,221.429,221.481,53400001.0
2006-09-21 00:29:00,221.439,221.452,221.36,221.452,76100000.0
2006-09-21 00:30:00,221.439,221.439,221.397,221.415,48100000.0
2006-09-21 00:31:00,221.417,221.473,221.415,221.47,40900000.0
2006-09-21 00:32:00,221.485,221.501,221.452,221.479,14900000.0
2006-09-21 00:33:00,221.47,221.479,221.414,221.431,30000000.0
2006-09-21 00:34:00,221.503,221.549,221.503,221.521,42200000.0
2006-09-21 00:35:00,221.493,221.541,221.473,221.541,43900000.0
2006-09-21 00:36:00,221.516,221.537,221.498,221.537,39600000.0
2006-09-21 00:37:00,221.537,221.562,221.518,221.544,51099999.0
2006-09-21 00:38:00,221.55,221.564,221.519,221.53,49200000.0
2006-09-21 00:39:00,221.558,221.558,221.528,221.529,49400001.0
2006-09-21 00:40:00,221.527,221.545,221.512,221.542,82999999.0
2006-09-21 00:41:00,221.525,221.539,221.483,221.539,22200000.0
2006-09-21 00:42:00,221.527,221.527,221.488,221.496,77200000.0
2006-09-21 00:43:00,221.58,221.638,221.58,221.627,33900000.0
2006-09-21 00:44:00,221.667,221.667,221.58,221.623,38900000.0
2006-09-21 00:45:00,221.615,221.628,221.578,221.628,49300000.0
2006-09-21 00:46:00,221.565,221.618,221.565,221.608,59899999.0
2006-09-21 00:47:00,221.622,221.64,221.603,221.605,66500000.0
2006-09-21 00:48:00,221.638,221.644,221.632,221.632,65500000.0
2006-09-21 00:49:00,221.638,221.656,221.608,221.625,79399999.0
2006-09-21 00:50:00,221.618,221.618,221.577,221.585,76200001.0
2006-09-21 00:51:00,221.581,221.591,221.518,221.554,29000000.0
2006-09-21 00:52:00,221.566,221.58,221.542,221.58,47900000.0
2006-09-21 00:53:00,221.557,221.614,221.557,221.614,72000000.0
2006-09-21 00:54:00,221.607,221.64,221.607,221.634,26000000.0
2006-09-21 00:55:00,221.625,221.628,221.581,221.628,49499999.0
2006-09-21 00:56:00,221.642,221.642,221.552,221.559,31800000.0
2006-09-21 00:57:00,221.558,221.601,221.541,221.565,45500000.0
2006-09-21 00:58:00,221.586,221.608,221.543,221.575,45700000.0
2006-09-21 00:59:00,221.565,221.599,221.544,221.57,35000000.0
2006-09-21 01:00:00,221.603,221.615,221.596,221.615,26600000.0
2006-09-21 01:01:00,221.604,221.604,221.559,221.595,38800000.0
2006-09-21 01:02:00,221.608,221.611,221.565,221.602,24800000.0
2006-09-21 01:03:00,221.576,221.61,221.559,221.563,47900000.0
2006-09-21 01:04:00,221.616,221.616,221.594,221.602,40000000.0
2006-09-21 01:05:00,221.578,221.604,221.557,221.589,78500000.0
2006-09-21 01:06:00,221.576,221.589,221.551,221.552,54800001.0
2006-09-21 01:07:00,221.572,221.572,221.514,221.514,46600000.0
2006-09-21 01:08:00,221.59,221.593,221.528,221.535,35900000.0
2006-09-21 01:09:00,221.557,221.56,221.499,221.499,75100001.0
2006-09-21 01:10:00,221.503,221.584,221.503,221.546,43400000.0
2006-09-21 01:11:00,221.518,221.567,221.512,221.56,63899999.0
2006-09-21 01:12:00,221.591,221.591,221.515,221.564,45300000.0
2006-09-21 01:13:00,221.548,221.637,221.548,221.623,53300000.0
2006-09-21 01:14:00,221.573,221.616,221.545,221.616,93700002.0
2006-09-21 01:15:00,221.644,221.644,221.639,221.639,16500000.0
2006-09-21 01:16:00,221.603,221.667,221.562,221.667,54200000.0
2006-09-21 01:17:00,221.643,221.651,221.618,221.649,45100000.0
2006-09-21 01:18:00,221.618,221.655,221.591,221.65,49999999.0
2006-09-21 01:19:00,221.665,221.665,221.625,221.643,34800000.0
2006-09-21 01:20:00,221.679,221.685,221.667,221.673,98400002.0
2006-09-21 01:21:00,221.671,221.671,221.637,221.649,64100001.0
2006-09-21 01:22:00,221.575,221.661,221.575,221.659,26100000.0
2006-09-21 01:23:00,221.655,221.656,221.645,221.645,34900000.0
2006-09-21 01:24:00,221.633,221.654,221.597,221.61,27500000.0
2006-09-21 01:25:00,221.599,221.621,221.573,221.573,53900000.0
2006-09-21 01:26:00,221.61,221.646,221.598,221.614,50300000.0
2006-09-21 01:27:00,221.617,221.656,221.601,221.601,42300000.0
2006-09-21 01:28:00,221.64,221.649,221.62,221.649,44900000.0
2006-09-21 01:29:00,221.647,221.7,221.647,221.652,80700001.0
2006-09-21 01:30:00,221.714,221.714,221.664,221.694,56300000.0
2006-09-21 01:31:00,221.703,221.703,221.654,221.674,33800000.0
2006-09-21 01:32:00,221.683,221.683,221.629,221.653,26100000.0
2006-09-21 01:33:00,221.624,221.688,221.619,221.688,61300000.0
2006-09-21 01:34:00,221.664,221.68,221.653,221.666,67999998.0
2006-09-21 01:35:00,221.67,221.685,221.648,221.664,36300000.0
2006-09-21 01:36:00,221.706,221.717,221.704,221.708,47700000.0
2006-09-21 01:37:00,221.668,221.698,221.657,221.683,42700000.0
2006-09-21 01:38:00,221.667,221.692,221.667,221.685,40900000.0
2006-09-21 01:39:00,221.664,221.677,221.637,221.651,28900000.0
2006-09-21 01:40:00,221.687,221.719,221.687,221.695,50800001.0
2006-09-21 01:41:00,221.702,221.707,221.645,221.65,52700000.0
2006-09-21 01:42:00,221.652,221.676,221.637,221.65,54200000.0
2006-09-21 01:43:00,221.658,221.675,221.645,221.659,81399999.0
2006-09-21 01:44:00,221.648,221.66,221.614,221.633,59200000.0
2006-09-21 01:45:00,221.614,221.629,221.59,221.596,93500000.0
2006-09-21 01:46:00,221.628,221.646,221.594,221.602,40300000.0
2006-09-21 01:47:00,221.564,221.572,221.523,221.523,68699999.0
2006-09-21 01:48:00,221.54,221.571,221.53,221.53,18800000.0
2006-09-21 01:49:00,221.514,221.536,221.489,221.525,33900000.0
2006-09-21 01:50:00,221.536,221.566,221.522,221.562,35600000.0
2006-09-21 01:51:00,221.523,221.562,221.522,221.555,22700000.0
2006-09-21 01:52:00,221.552,221.57,221.529,221.562,41700000.0
2006-09-21 01:53:00,221.547,221.558,221.532,221.543,43300000.0
2006-09-21 01:54:00,221.566,221.566,221.515,221.535,53500000.0
2006-09-21 01:55:00,221.514,221.514,221.451,221.483,26700000.0
2006-09-21 01:56:00,221.473,221.478,221.449,221.478,34800000.0
2006-09-21 01:57:00,221.479,221.483,221.45,221.477,41600000.0
2006-09-21 01:58:00,221.508,221.51,221.487,221.51,32100000.0
2006-09-21 01:59:00,221.509,221.533,221.493,221.517,49200000.0
2006-09-21 02:00:00,221.531,221.543,221.499,221.543,89700001.0
2006-09-21 02:01:00,221.55,221.555,221.528,221.542,28700000.0
2006-09-21 02:02:00,221.569,221.569,221.529,221.529,24000000.0
2006-09-21 02:03:00,221.501,221.529,221.501,221.523,39600000.0
2006-09-21 02:04:00,221.514,221.523,221.474,221.492,90100001.0
2006-09-21 02:05:00,221.514,221.558,221.514,221.522,18900000.0
2006-09-21 02:06:00,221.503,221.586,221.488,221.586,28000000.0
2006-09-21 02:07:00,221.584,221.602,221.549,221.594,28700000.0
2006-09-21 02:08:00,221.595,221.595,221.528,221.558,26600000.0
2006-09-21 02:09:00,221.57,221.584,221.519,221.519,28300000.0
2006-09-21 02:10:00,221.569,221.572,221.526,221.531,52300000.0
2006-09-21 02:11:00,221.553,221.555,221.54,221.549,56400000.0
2006-09-21 02:12:00,221.523,221.548,221.499,221.528,71900001.0
2006-09-21 02:13:00,221.55,221.562,221.529,221.545,18200000.0
2006-09-21 02:14:00,221.538,221.558,221.498,221.558,75100000.0
2006-09-21 02:15:00,221.574,221.574,221.52,221.539,31200000.0
2006-09-21 02:16:00,221.556,221.574,221.549,221.564,64000001.0
2006-09-21 02:17:00,221.592,221.598,221.56,221.591,81100001.0
2006-09-21 02:18:00,221.577,221.591,221.576,221.583,22000000.0
2006-09-21 02:19:00,221.566,221.609,221.56,221.602,72500000.0
2006-09-21 02:20:00,221.609,221.62,221.598,221.609,37000001.0
2006-09-21 02:21:00,221.621,221.621,221.591,221.592,27900000.0
2006-09-21 02:22:00,221.595,221.62,221.595,221.604,73600000.0
2006-09-21 02:23:00,221.608,221.62,221.589,221.612,50000000.0
2006-09-21 02:24:00,221.625,221.628,221.58,221.58,54699998.0
2006-09-21 02:25:00,221.631,221.639,221.614,221.639,55499999.0
2006-09-21 02:26:00,221.637,221.637,221.6,221.605,40600000.0
2006-09-21 02:27:00,221.592,221.604,221.587,221.587,71800000.0
2006-09-21 02:28:00,221.593,221.602,221.58,221.594,53200000.0
2006-09-21 02:29:00,221.607,221.624,221.602,221.614,45000000.0
2006-09-21 02:30:00,221.614,221.616,221.55,221.573,54399999.0
2006-09-21 02:31:00,221.612,221.612,221.565,221.566,37100001.0
2006-09-21 02:32:00,221.527,221.527,221.475,221.475,63899999.0
2006-09-21 02:33:00,221.511,221.526,221.483,221.483,26300000.0
2006-09-21 02:34:00,221.487,221.497,221.466,221.469,12800000.0
2006-09-21 02:35:00,221.458,221.461,221.41,221.413,65600001.0
2006-09-21 02:36:00,221.445,221.488,221.42,221.488,45900000.0
2006-09-21 02:37:00,221.509,221.509,221.444,221.495,47300000.0
2006-09-21 02:38:00,221.467,221.476,221.44,221.44,36000000.0
2006-09-21 02:39:00,221.448,221.495,221.44,221.495,54600000.0
2006-09-21 02:40:00,221.466,221.466,221.43,221.45,82999999.0
2006-09-21 02:41:00,221.493,221.493,221.47,221.471,65600000.0
2006-09-21 02:42:00,221.474,221.475,221.442,221.442,48200000.0
2006-09-21 02:43:00,221.473,221.484,221.456,221.468,36700000.0
2006-09-21 02:44:00,221.47,221.515,221.47,221.515,56500000.0
2006-09-21 02:45:00,221.487,221.488,221.405,221.416,56500000.0
2006-09-21 02:46:00,221.476,221.485,221.445,221.445,34700000.0
2006-09-21 02:47:00,221.445,221.491,221.438,221.491,47799999.0
2006-09-21 02:48:00,221.522,221.547,221.498,221.528,55000000.0
2006-09-21 02:49:00,221.522,221.522,221.481,221.481,54100000.0
2006-09-21 02:50:00,221.484,221.519,221.46,221.519,81600000.0
2006-09-21 02:51:00,221.52,221.52,221.454,221.496,31000000.0
2006-09-21 02:52:00,221.497,221.533,221.497,221.522,22300000.0
2006-09-21 02:53:00,221.51,221.533,221.506,221.51,58300000.0
2006-09-21 02:54:00,221.513,221.623,221.513,221.623,22300000.0
2006-09-21 02:55:00,221.618,221.628,221.556,221.573,49200001.0
2006-09-21 02:56:00,221.582,221.592,221.538,221.556,81400001.0
2006-09-21 02:57:00,221.544,221.544,221.487,221.515,36400000.0
2006-09-21 02:58:00,221.511,221.523,221.49,221.523,19100000.0
2006-09-21 02:59:00,221.51,221.515,221.456,221.456,76700000.0
2006-09-21 03:00:00,221.512,221.549,221.512,221.54,91699999.0
2006-09-21 03:01:00,221.571,221.571,221.544,221.57,32300000.0
2006-09-21 03:02:00,221.598,221.598,221.497,221.497,48800000.0
2006-09-21 03:03:00,221.512,221.518,221.461,221.504,26200000.0
2006-09-21 03:04:00,221.496,221.535,221.471,221.535,57600000.0
2006-09-21 03:05:00,221.539,221.552,221.532,221.536,51800000.0
2006-09-21 03:06:00,221.542,221.542,221.511,221.539,69500000.0
2006-09-21 03:07:00,221.534,221.548,221.514,221.514,20800000.0
2006-09-21 03:08:00,221.508,221.573,221.494,221.573,53000000.0
2006-09-21 03:09:00,221.58,221.595,221.537,221.595,51400000.0
2006-09-21 03:10:00,221.581,221.6,221.538,221.593,50300000.0
2006-09-21 03:11:00,221.606,221.631,221.598,221.613,65699999.0
2006-09-21 03:12:00,221.632,221.639,221.601,221.601,12100000.0
2006-09-21 03:13:00,221.583,221.583,221.548,221.548,48700000.0
2006-09-21 03:14:00,221.554,221.576,221.544,221.562,73700000.0
2006-09-21 03:15:00,221.511,221.608,221.5,221.608,55100001.0
2006-09-21 03:16:00,221.621,221.655,221.596,221.655,73800000.0
2006-09-21 03:17:00,221.627,221.648,221.627,221.648,32800000.0
2006-09-21 03:18:00,221.65,221.65,221.596,221.63,55600001.0
2006-09-21 03:19:00,221.642,221.644,221.619,221.634,79699999.0
2006-09-21 03:20:00,221.631,221.641,221.625,221.625,27900000.0
2006-09-21 03:21:00,221.625,221.655,221.61,221.652,102900001.0
2006-09-21 03:22:00,221.677,221.687,221.669,221.673,47900000.0
2006-09-21 03:23:00,221.695,221.695,221.656,221.659,60500000.0
2006-09-21 03:24:00,221.688,221.698,221.623,221.669,45500000.0
2006-09-21 03:25:00,221.655,221.669,221.631,221.655,58600000.0
2006-09-21 03:26:00,221.64,221.659,221.64,221.646,22400000.0
2006-09-21 03:27:00,221.63,221.658,221.627,221.658,27600000.0
2006-09-21 03:28:00,221.67,221.69,221.663,221.69,59800001.0
2006-09-21 03:29:00,221.685,221.689,221.662,221.689,41900000.0
2006-09-21 03:30:00,221.688,221.702,221.65,221.666,43500000.0
2006-09-21 03:31:00,221.692,221.692,221.653,221.682,50500000.0
2006-09-21 03:32:00,221.686,221.686,221.674,221.68,61700001.0
2006-09-21 03:33:00,221.648,221.69,221.638,221.69,54200000.0
2006-09-21 03:34:00,221.658,221.686,221.649,221.686,50300000.0
2006-09-21 03:35:00,221.674,221.683,221.614,221.614,77800002.0
2006-09-21 03:36:00,221.699,221.706,221.663,221.663,33000000.0
2006-09-21 03:37:00,221.644,221.659,221.618,221.635,37000000.0
2006-09-21 03:38:00,221.651,221.68,221.648,221.68,35000000.0
2006-09-21 03:39:00,221.664,221.689,221.646,221.689,51300000.0
2006-09-21 03:40:00,221.637,221.676,221.63,221.645,54600000.0
2006-09-21 03:41:00,221.635,221.635,221.576,221.6,73200001.0
2006-09-21 03:42:00,221.607,221.62,221.579,221.58,89500000.0
2006-09-21 03:43:00,221.61,221.627,221.61,221.627,53100000.0
2006-09-21 03:44:00,221.631,221.636,221.618,221.631,41799999.0
2006-09-21 03:45:00,221.635,221.636,221.537,221.565,47200000.0
2006-09-21 03:46:00,221.565,221.584,221.527,221.565,65000001.0
2006-09-21 03:47:00,221.593,221.601,221.541,221.555,93799998.0
2006-09-21 03:48:00,221.536,221.567,221.516,221.565,58400000.0
2006-09-21 03:49:00,221.572,221.59,221.572,221.59,50800000.0
2006-09-21 03:50:00,221.565,221.647,221.515,221.647,72999999.0
2006-09-21 03:51:00,221.66,221.66,221.617,221.64,20500000.0
2006-09-21 03:52:00,221.64,221.651,221.628,221.648,34300000.0
2006-09-21 03:53:00,221.659,221.679,221.659,221.669,24400000.0
2006-09-21 03:54:00,221.617,221.657,221.61,221.616,68400000.0
2006-09-21 03:55:00,221.611,221.611,221.546,221.554,31700000.0
2006-09-21 03:56:00,221.606,221.632,221.604,221.625,60600000.0
2006-09-21 03:57:00,221.619,221.626,221.581,221.623,63900000.0
2006-09-21 03:58:00,221.628,221.667,221.585,221.667,45300000.0
2006-09-21 03:59:00,221.66,221.678,221.658,221.673,24800000.0
2006-09-21 04:00:00,221.643,221.662,221.62,221.662,41400000.0
2006-09-21 04:01:00,221.664,221.664,221.624,221.648,50800000.0
2006-09-21 04:02:00,221.652,221.666,221.644,221.648,55100000.0
2006-09-21 04:03:00,221.669,221.669,221.62,221.631,35700000.0
2006-09-21 04:04:00,221.641,221.647,221.615,221.647,30700000.0
2006-09-21 04:05:00,221.659,221.662,221.632,221.64,61900000.0
2006-09-21 04:06:00,221.631,221.649,221.605,221.649,59400000.0
2006-09-21 04:07:00,221.659,221.659,221.624,221.643,26400000.0
2006-09-21 04:08:00,221.65,221.658,221.592,221.646,85800000.0
2006-09-21 04:09:00,221.658,221.677,221.655,221.655,49600000.0
2006-09-21 04:10:00,221.625,221.661,221.609,221.64,27900000.0
2006-09-21 04:11:00,221.646,221.669,221.631,221.631,87399999.0
2006-09-21 04:12:00,221.628,221.654,221.628,221.646,34500000.0
2006-09-21 04:13:00,221.653,221.653,221.6,221.6,60800000.0
2006-09-21 04:14:00,221.612,221.62,221.57,221.606,82900000.0
2006-09-21 04:15:00,221.575,221.609,221.567,221.606,80500000.0
2006-09-21 04:16:00,221.616,221.642,221.606,221.606,28700000.0
2006-09-21 04:17:00,221.582,221.582,221.526,221.568,36200000.0
2006-09-21 04:18:00,221.559,221.57,221.537,221.537,40500000.0
2006-09-21 04:19:00,221.546,221.562,221.526,221.562,23000000.0
2006-09-21 04:20:00,221.532,221.588,221.523,221.588,73700000.0
2006-09-21 04:21:00,221.606,221.606,221.56,221.567,41200001.0
2006-09-21 04:22:00,221.59,221.613,221.59,221.6,49499999.0
2006-09-21 04:23:00,221.601,221.611,221.549,221.569,77999999.0
2006-09-21 04:24:00,221.581,221.614,221.563,221.569,57100000.0
2006-09-21 04:25:00,221.598,221.598,221.587,221.59,43500000.0
2006-09-21 04:26:00,221.554,221.595,221.543,221.595,65800002.0
2006-09-21 04:27:00,221.563,221.593,221.554,221.593,53900000.0
2006-09-21 04:28:00,221.586,221.586,221.559,221.57,16800000.0
2006-09-21 04:29:00,221.58,221.588,221.541,221.566,36299999.0
2006-09-21 04:30:00,221.571,221.584,221.55,221.582,39100000.0
2006-09-21 04:31:00,221.579,221.592,221.547,221.592,49699999.0
2006-09-21 04:32:00,221.582,221.6,221.556,221.583,76200000.0
2006-09-21 04:33:00,221.584,221.584,221.567,221.577,33100000.0
2006-09-21 04:34:00,221.576,221.609,221.548,221.609,27500000.0
2006-09-21 04:35:00,221.57,221.592,221.545,221.592,79500000.0
2006-09-21 04:36:00,221.59,221.602,221.552,221.602,44700000.0
2006-09-21 04:37:00,221.578,221.607,221.547,221.598,32900000.0
2006-09-21 04:38:00,221.609,221.611,221.561,221.573,36300000.0
2006-09-21 04:39:00,221.579,221.582,221.54,221.565,27500000.0
2006-09-21 04:40:00,221.582,221.582,221.531,221.566,50200001.0
2006-09-21 04:41:00,221.561,221.561,221.525,221.557,28800000.0
2006-09-21 04:42:00,221.555,221.555,221.51,221.516,49300000.0
2006-09-21 04:43:00,221.509,221.518,221.467,221.493,38200000.0
2006-09-21 04:44:00,221.525,221.525,221.463,221.463,65699999.0
2006-09-21 04:45:00,221.502,221.513,221.455,221.513,31100000.0
2006-09-21 04:46:00,221.514,221.522,221.464,221.477,76000000.0
2006-09-21 04:47:00,221.49,221.505,221.456,221.46,76900000.0
2006-09-21 04:48:00,221.527,221.527,221.496,221.5,43600000.0
2006-09-21 04:49:00,221.429,221.5,221.429,221.487,71699999.0
2006-09-21 04:50:00,221.479,221.489,221.447,221.456,61100000.0
2006-09-21 04:51:00,221.489,221.495,221.419,221.477,52200000.0
2006-09-21 04:52:00,221.455,221.478,221.436,221.474,51800000.0
2006-09-21 04:53:00,221.502,221.502,221.435,221.435,65499999.0
2006-09-21 04:54:00,221.461,221.49,221.438,221.49,50400001.0
2006-09-21 04:55:00,221.477,221.51,221.477,221.485,76999999.0
2006-09-21 04:56:00,221.497,221.497,221.417,221.428,41400000.0
2006-09-21 04:57:00,221.438,221.466,221.426,221.466,54999999.0
2006-09-21 04:58:00,221.447,221.449,221.413,221.431,72600001.0
2006-09-21 04:59:00,221.449,221.449,221.399,221.405,41900000.0
2006-09-21 05:00:00,221.447,221.448,221.406,221.423,37600000.0
2006-09-21 05:01:00,221.484,221.484,221.426,221.471,60800000.0
2006-09-21 05:02:00,221.463,221.479,221.443,221.477,45200000.0
2006-09-21 05:03:00,221.467,221.47,221.434,221.468,32600000.0
2006-09-21 05:04:00,221.475,221.484,221.464,221.474,29000000.0
2006-09-21 05:05:00,221.466,221.466,221.4,221.446,15600000.0
2006-09-21 05:06:00,221.446,221.468,221.446,221.456,67200001.0
2006-09-21 05:07:00,221.466,221.483,221.427,221.466,65599999.0
2006-09-21 05:08:00,221.449,221.483,221.43,221.467,42300000.0
2006-09-21 05:09:00,221.482,221.492,221.437,221.437,95300002.0
2006-09-21 05:10:00,221.475,221.476,221.438,221.438,80000000.0
2006-09-21 05:11:00,221.432,221.433,221.417,221.433,42900000.0
2006-09-21 05:12:00,221.415,221.428,221.413,221.42,12400000.0
2006-09-21 05:13:00,221.396,221.425,221.368,221.411,77299999.0
2006-09-21 05:14:00,221.44,221.441,221.328,221.392,56500000.0
2006-09-21 05:15:00,221.41,221.431,221.38,221.41,94000000.0
2006-09-21 05:16:00,221.444,221.444,221.402,221.442,32500000.0
2006-09-21 05:17:00,221.421,221.421,221.379,221.419,27500000.0
2006-09-21 05:18:00,221.384,221.439,221.371,221.42,40600000.0
2006-09-21 05:19:00,221.396,221.414,221.384,221.398,40500000.0
2006-09-21 05:20:00,221.415,221.415,221.351,221.382,25500000.0
2006-09-21 05:21:00,221.428,221.45,221.378,221.413,44400000.0
2006-09-21 05:22:00,221.415,221.418,221.383,221.405,42600001.0
2006-09-21 05:23:00,221.41,221.43,221.388,221.41,60400000.0
2006-09-21 05:24:00,221.393,221.42,221.379,221.399,82800000.0
2006-09-21 05:25:00,221.411,221.441,221.385,221.441,57400000.0
2006-09-21 05:26:00,221.444,221.465,221.443,221.454,36100000.0
2006-09-21 05:27:00,221.469,221.469,221.439,221.444,35800000.0
2006-09-21 05:28:00,221.44,221.44,221.4,221.428,49000000.0
2006-09-21 05:29:00,221.448,221.455,221.44,221.44,38400000.0
2006-09-21 05:30:00,221.428,221.446,221.406,221.442,45800000.0
2006-09-21 05:31:00,221.446,221.451,221.391,221.4,47600000.0
2006-09-21 05:32:00,221.445,221.465,221.436,221.465,79000000.0
2006-09-21 05:33:00,221.475,221.522,221.475,221.5,47700000.0
2006-09-21 05:34:00,221.463,221.505,221.458,221.505,14000000.0
2006-09-21 05:35:00,221.538,221.558,221.527,221.54,61200000.0
2006-09-21 05:36:00,221.528,221.541,221.52,221.525,62800000.0
2006-09-21 05:37:00,221.51,221.532,221.468,221.468,58000000.0
2006-09-21 05:38:00,221.463,221.534,221.463,221.52,32100000.0
2006-09-21 05:39:00,221.48,221.512,221.48,221.508,24800000.0
2006-09-21 05:40:00,221.478,221.534,221.462,221.505,72799999.0
2006-09-21 05:41:00,221.477,221.506,221.477,221.505,66100000.0
2006-09-21 05:42:00,221.494,221.502,221.478,221.493,39200000.0
2006-09-21 05:43:00,221.486,221.49,221.443,221.468,68199999.0
2006-09-21 05:44:00,221.49,221.49,221.441,221.453,35300000.0
2006-09-21 05:45:00,221.459,221.463,221.435,221.438,34400000.0
2006-09-21 05:46:00,221.421,221.446,221.411,221.437,46100000.0
2006-09-21 05:47:00,221.435,221.451,221.395,221.404,41400000.0
2006-09-21 05:48:00,221.462,221.464,221.414,221.446,42000000.0
2006-09-21 05:49:00,221.452,221.454,221.404,221.418,58200000.0
2006-09-21 05:50:00,221.418,221.434,221.39,221.428,102200001.0
2006-09-21 05:51:00,221.418,221.467,221.397,221.439,53200000.0
2006-09-21 05:52:00,221.481,221.481,221.39,221.438,54700000.0
2006-09-21 05:53:00,221.467,221.484,221.467,221.478,23800000.0
2006-09-21 05:54:00,221.465,221.496,221.455,221.496,20100000.0
2006-09-21 05:55:00,221.503,221.531,221.498,221.498,43000000.0
2006-09-21 05:56:00,221.492,221.493,221.451,221.456,75400000.0
2006-09-21 05:57:00,221.501,221.501,221.475,221.491,30400000.0
2006-09-21 05:58:00,221.488,221.489,221.453,221.489,18400000.0
2006-09-21 05:59:00,221.485,221.502,221.444,221.502,66600001.0
2006-09-21 06:00:00,221.516,221.534,221.492,221.492,43200000.0
2006-09-21 06:01:00,221.483,221.505,221.455,221.455,37300000.0
2006-09-21 06:02:00,221.463,221.495,221.451,221.488,46900000.0
2006-09-21 06:03:00,221.482,221.494,221.474,221.48,58900000.0
2006-09-21 06:04:00,221.427,221.439,221.396,221.418,37600000.0
2006-09-21 06:05:00,221.457,221.457,221.38,221.403,58700000.0
2006-09-21 06:06:00,221.441,221.441,221.412,221.412,42700000.0
2006-09-21 06:07:00,221.451,221.488,221.44,221.488,34300000.0
2006-09-21 06:08:00,221.442,221.466,221.423,221.456,58500000.0
2006-09-21 06:09:00,221.433,221.44,221.419,221.419,53599999.0
2006-09-21 06:10:00,221.443,221.451,221.42,221.427,46800000.0
2006-09-21 06:11:00,221.404,221.455,221.388,221.455,36200000.0
2006-09-21 06:12:00,221.405,221.458,221.405,221.434,57400000.0
2006-09-21 06:13:00,221.434,221.434,221.39,221.417,68700000.0
2006-09-21 06:14:00,221.409,221.427,221.372,221.427,71500000.0
2006-09-21 06:15:00,221.427,221.427,221.368,221.368,39300000.0
2006-09-21 06:16:00,221.376,221.399,221.372,221.385,48200000.0
2006-09-21 06:17:00,221.409,221.429,221.389,221.429,29800000.0
2006-09-21 06:18:00,221.429,221.435,221.404,221.435,45400000.0
2006-09-21 06:19:00,221.431,221.44,221.4,221.421,34200000.0
2006-09-21 06:20:00,221.46,221.46,221.426,221.445,80600000.0
2006-09-21 06:21:00,221.442,221.454,221.438,221.452,37000000.0
2006-09-21 06:22:00,221.432,221.451,221.354,221.355,54400001.0
2006-09-21 06:23:00,221.444,221.444,221.414,221.426,28100000.0
2006-09-21 06:24:00,221.408,221.408,221.367,221.397,61800002.0
2006-09-21 06:25:00,221.381,221.428,221.363,221.419,44800000.0
2006-09-21 06:26:00,221.421,221.445,221.378,221.429,57499999.0
2006-09-21 06:27:00,221.399,221.429,221.398,221.407,36600000.0
2006-09-21 06:28:00,221.409,221.416,221.391,221.393,68500001.0
2006-09-21 06:29:00,221.424,221.43,221.372,221.43,70900000.0
2006-09-21 06:30:00,221.434,221.437,221.397,221.411,24000000.0
2006-09-21 06:31:00,221.44,221.467,221.428,221.467,50400000.0
2006-09-21 06:32:00,221.454,221.458,221.444,221.447,36800000.0
2006-09-21 06:33:00,221.454,221.454,221.428,221.436,48500000.0
2006-09-21 06:34:00,221.44,221.455,221.4,221.423,32099999.0
2006-09-21 06:35:00,221.415,221.422,221.381,221.422,48300000.0
2006-09-21 06:36:00,221.444,221.444,221.391,221.394,65300000.0
2006-09-21 06:37:00,221.442,221.464,221.404,221.439,47600000.0
2006-09-21 06:38:00,221.431,221.442,221.409,221.41,35500000.0
2006-09-21 06:39:00,221.457,221.488,221.457,221.47,48100001.0
2006-09-21 06:40:00,221.449,221.502,221.449,221.476,57700000.0
2006-09-21 06:41:00,221.445,221.457,221.418,221.446,34700000.0
2006-09-21 06:42:00,221.462,221.473,221.461,221.461,59200000.0
2006-09-21 06:43:00,221.456,221.457,221.423,221.423,43700000.0
2006-09-21 06:44:00,221.41,221.422,221.393,221.416,35899999.0
2006-09-21 06:45:00,221.419,221.43,221.374,221.43,28000000.0
2006-09-21 06:46:00,221.419,221.421,221.363,221.385,70600000.0
2006-09-21 06:47:00,221.388,221.432,221.374,221.408,74000001.0
2006-09-21 06:48:00,221.43,221.435,221.413,221.435,52100000.0
2006-09-21 06:49:00,221.417,221.436,221.417,221.431,25300000.0
2006-09-21 06:50:00,221.423,221.423,221.372,221.408,66000000.0
2006-09-21 06:51:00,221.431,221.45,221.376,221.45,57700000.0
2006-09-21 06:52:00,221.462,221.468,221.433,221.455,52500000.0
2006-09-21 06:53:00,221.446,221.459,221.425,221.429,83000001.0
2006-09-21 06:54:00,221.414,221.423,221.381,221.388,39000001.0
2006-09-21 06:55:00,221.342,221.395,221.342,221.39,64000000.0
2006-09-21 06:56:00,221.379,221.428,221.36,221.428,17200000.0
2006-09-21 06:57:00,221.429,221.445,221.378,221.443,114600000.0
2006-09-21 06:58:00,221.447,221.502,221.441,221.501,51400001.0
2006-09-21 06:59:00,221.502,221.525,221.491,221.525,47500000.0
2006-09-21 07:00:00,221.537,221.554,221.495,221.498,29000000.0
2006-09-21 07:01:00,221.503,221.515,221.485,221.515,33900000.0
2006-09-21 07:02:00,221.507,221.526,221.487,221.526,73000001.0
2006-09-21 07:03:00,221.539,221.544,221.505,221.532,17400000.0
2006-09-21 07:04:00,221.546,221.556,221.524,221.527,54600000.0
2006-09-21 07:05:00,221.534,221.562,221.511,221.562,64300000.0
2006-09-21 07:06:00,221.559,221.559,221.495,221.52,58800000.0
2006-09-21 07:07:00,221.537,221.556,221.516,221.516,50200000.0
2006-09-21 07:08:00,221.58,221.58,221.538,221.538,79299999.0
2006-09-21 07:09:00,221.557,221.557,221.488,221.488,41400000.0
2006-09-21 07:10:00,221.476,221.476,221.423,221.435,24500000.0
2006-09-21 07:11:00,221.466,221.477,221.454,221.461,43600001.0
2006-09-21 07:12:00,221.452,221.452,221.386,221.43,60200000.0
2006-09-21 07:13:00,221.43,221.494,221.43,221.494,76300000.0
2006-09-21 07:14:00,221.483,221.522,221.448,221.522,51500000.0
2006-09-21 07:15:00,221.502,221.539,221.473,221.53,35500000.0
2006-09-21 07:16:00,221.503,221.559,221.491,221.559,33500000.0
2006-09-21 07:17:00,221.534,221.547,221.516,221.527,42000000.0
2006-09-21 07:18:00,221.493,221.517,221.475,221.485,28900000.0
2006-09-21 07:19:00,221.496,221.511,221.485,221.511,39400000.0
2006-09-21 07:20:00,221.496,221.523,221.473,221.523,59400000.0
2006-09-21 07:21:00,221.511,221.52,221.5,221.508,38700000.0
2006-09-21 07:22:00,221.52,221.533,221.487,221.533,32600000.0
2006-09-21 07:23:00,221.54,221.54,221.496,221.519,44900000.0
2006-09-21 07:24:00,221.55,221.552,221.533,221.54,44300000.0
2006-09-21 07:25:00,221.543,221.555,221.487,221.515,39500000.0
2006-09-21 07:26:00,221.531,221.54,221.501,221.54,56600000.0
2006-09-21 07:27:00,221.5,221.525,221.5,221.525,61400000.0
2006-09-21 07:28:00,221.537,221.537,221.508,221.514,70499999.0
2006-09-21 07:29:00,221.52,221.52,221.471,221.5,55700000.0
2006-09-21 07:30:00,221.483,221.506,221.465,221.506,34900000.0
2006-09-21 07:31:00,221.507,221.507,221.405,221.428,45800000.0
2006-09-21 07:32:00,221.454,221.525,221.435,221.525,45900000.0
2006-09-21 07:33:00,221.507,221.516,221.467,221.473,51800000.0
2006-09-21 07:34:00,221.494,221.506,221.474,221.48,29800000.0
2006-09-21 07:35:00,221.498,221.504,221.468,221.48,30500000.0
2006-09-21 07:36:00,221.519,221.519,221.455,221.461,69899999.0
2006-09-21 07:37:00,221.474,221.474,221.441,221.472,56499999.0
2006-09-21 07:38:00,221.495,221.558,221.495,221.558,43400000.0
2006-09-21 07:39:00,221.565,221.566,221.507,221.507,48200000.0
2006-09-21 07:40:00,221.574,221.578,221.541,221.547,20400000.0
2006-09-21 07:41:00,221.54,221.618,221.532,221.618,71000000.0
2006-09-21 07:42:00,221.617,221.637,221.591,221.617,57000001.0
2006-09-21 07:43:00,221.64,221.681,221.638,221.663,47299999.0
2006-09-21 07:44:00,221.691,221.699,221.674,221.675,40300000.0
2006-09-21 07:45:00,221.661,221.661,221.611,221.63,49900000.0
2006-09-21 07:46:00,221.615,221.656,221.609,221.655,54700000.0
2006-09-21 07:47:00,221.658,221.684,221.656,221.675,36000000.0
2006-09-21 07:48:00,221.676,221.695,221.666,221.695,31500000.0
2006-09-21 07:49:00,221.691,221.691,221.666,221.666,47100000.0
2006-09-21 07:50:00,221.65,221.654,221.629,221.632,57300001.0
2006-09-21 07:51:00,221.64,221.651,221.615,221.651,44200000.0
2006-09-21 07:52:00,221.633,221.64,221.592,221.626,48400000.0
2006-09-21 07:53:00,221.623,221.644,221.612,221.618,79599999.0
2006-09-21 07:54:00,221.617,221.624,221.578,221.58,36400000.0
2006-09-21 07:55:00,221.561,221.604,221.561,221.586,52800000.0
2006-09-21 07:56:00,221.569,221.59,221.533,221.557,56199999.0
2006-09-21 07:57:00,221.546,221.546,221.463,221.513,27500000.0
2006-09-21 07:58:00,221.52,221.536,221.487,221.535,77500000.0
2006-09-21 07:59:00,221.552,221.552,221.478,221.515,61000000.0
2006-09-21 08:00:00,221.528,221.53,221.492,221.494,37800000.0
2006-09-21 08:01:00,221.489,221.494,221.468,221.477,53400000.0
2006-09-21 08:02:00,221.458,221.465,221.444,221.465,28500000.0
2006-09-21 08:03:00,221.459,221.468,221.448,221.468,11600000.0
2006-09-21 08:04:00,221.487,221.517,221.487,221.507,74800000.0
2006-09-21 08:05:00,221.484,221.511,221.469,221.492,49600000.0
2006-09-21 08:06:00,221.533,221.54,221.518,221.54,14900000.0
2006-09-21 08:07:00,221.528,221.561,221.516,221.539,48100000.0
2006-09-21 08:08:00,221.535,221.573,221.513,221.535,77000001.0
2006-09-21 08:09:00,221.537,221.537,221.466,221.466,70900000.0
2006-09-21 08:10:00,221.467,221.481,221.425,221.425,55199999.0
2006-09-21 08:11:00,221.485,221.485,221.452,221.452,31700000.0
2006-09-21 08:12:00,221.438,221.476,221.425,221.46,62100000.0
2006-09-21 08:13:00,221.461,221.471,221.412,221.453,61800000.0
2006-09-21 08:14:00,221.471,221.48,221.461,221.477,44600000.0
2006-09-21 08:15:00,221.466,221.466,221.423,221.423,19500000.0
2006-09-21 08:16:00,221.423,221.423,221.394,221.395,20400000.0
2006-09-21 08:17:00,221.406,221.452,221.406,221.449,69300000.0
2006-09-21 08:18:00,221.454,221.474,221.449,221.455,27500000.0
2006-09-21 08:19:00,221.453,221.46,221.433,221.433,51000000.0
2006-09-21 08:20:00,221.418,221.418,221.393,221.395,19000000.0
2006-09-21 08:21:00,221.401,221.402,221.365,221.395,60800000.0
2006-09-21 08:22:00,221.407,221.435,221.379,221.379,23000000.0
2006-09-21 08:23:00,221.374,221.374,221.26,221.287,40400000.0
2006-09-21 08:24:00,221.3,221.333,221.295,221.333,55300000.0
2006-09-21 08:25:00,221.329,221.344,221.294,221.294,26700000.0
2006-09-21 08:26:00,221.291,221.39,221.291,221.39,65400000.0
2006-09-21 08:27:00,221.377,221.377,221.352,221.376,78100001.0
2006-09-21 08:28:00,221.414,221.474,221.414,221.452,78499999.0
2006-09-21 08:29:00,221.469,221.535,221.469,221.535,34400000.0
2006-09-21 08:30:00,221.543,221.598,221.543,221.598,85300000.0
2006-09-21 08:31:00,221.599,221.619,221.572,221.572,49500000.0
2006-09-21 08:32:00,221.571,221.58,221.537,221.539,36700000.0
2006-09-21 08:33:00,221.526,221.549,221.496,221.496,63100000.0
2006-09-21 08:34:00,221.54,221.548,221.514,221.548,83800001.0
2006-09-21 08:35:00,221.549,221.582,221.549,221.582,38100000.0
2006-09-21 08:36:00,221.575,221.593,221.573,221.593,59200001.0
2006-09-21 08:37:00,221.578,221.578,221.557,221.577,76500001.0
2006-09-21 08:38:00,221.58,221.589,221.558,221.563,69500000.0
2006-09-21 08:39:00,221.559,221.577,221.548,221.575,43600000.0
2006-09-21 08:40:00,221.598,221.619,221.585,221.616,31400000.0
2006-09-21 08:41:00,221.593,221.627,221.574,221.609,25900000.0
2006-09-21 08:42:00,221.588,221.613,221.565,221.566,73300000.0
2006-09-21 08:43:00,221.554,221.569,221.518,221.54,54700000.0
2006-09-21 08:44:00,221.565,221.592,221.55,221.592,55300000.0
2006-09-21 08:45:00,221.577,221.609,221.555,221.578,55099999.0
2006-09-21 08:46:00,221.569,221.588,221.558,221.56,41900000.0
2006-09-21 08:47:00,221.55,221.572,221.537,221.537,88500001.0
2006-09-21 08:48:00,221.573,221.59,221.573,221.588,33800000.0
2006-09-21 08:49:00,221.576,221.579,221.509,221.509,60800001.0
2006-09-21 08:50:00,221.498,221.559,221.494,221.559,33200000.0
2006-09-21 08:51:00,221.534,221.565,221.524,221.565,49000000.0
2006-09-21 08:52:00,221.57,221.57,221.503,221.529,85200000.0
2006-09-21 08:53:00,221.525,221.544,221.485,221.514,46499999.0
2006-09-21 08:54:00,221.527,221.551,221.527,221.547,54100000.0
2006-09-21 08:55:00,221.561,221.568,221.521,221.55,62300001.0
2006-09-21 08:56:00,221.567,221.573,221.548,221.552,27200000.0
2006-09-21 08:57:00,221.523,221.569,221.517,221.551,101600001.0
2006-09-21 08:58:00,221.547,221.557,221.538,221.545,63200000.0
2006-09-21 08:59:00,221.578,221.61,221.567,221.61,41800000.0
2006-09-21 09:00:00,221.611,221.631,221.611,221.616,37800000.0
2006-09-21 09:01:00,221.631,221.642,221.605,221.633,72899999.0
2006-09-21 09:02:00,221.645,221.658,221.629,221.658,32700000.0
2006-09-21 09:03:00,221.609,221.627,221.58,221.62,81600001.0
2006-09-21 09:04:00,221.608,221.642,221.586,221.615,31600000.0
2006-09-21 09:05:00,221.622,221.63,221.58,221.591,26500000.0
2006-09-21 09:06:00,221.593,221.626,221.582,221.626,42700000.0
2006-09-21 09:07:00,221.635,221.638,221.611,221.616,45400000.0
2006-09-21 09:08:00,221.621,221.652,221.621,221.646,38400000.0
2006-09-21 09:09:00,221.673,221.673,221.604,221.624,38000000.0
2006-09-21 09:10:00,221.657,221.657,221.637,221.637,32000000.0
2006-09-21 09:11:00,221.629,221.63,221.598,221.603,51000000.0
2006-09-21 09:12:00,221.6,221.645,221.582,221.594,24900000.0
2006-09-21 09:13:00,221.581,221.581,221.554,221.568,20900000.0
2006-09-21 09:14:00,221.549,221.561,221.524,221.548,29400000.0
2006-09-21 09:15:00,221.543,221.607,221.543,221.607,45400000.0
2006-09-21 09:16:00,221.583,221.583,221.546,221.567,54200000.0
2006-09-21 09:17:00,221.566,221.575,221.547,221.559,43300000.0
2006-09-21 09:18:00,221.552,221.56,221.541,221.56,55099999.0
2006-09-21 09:19:00,221.55,221.551,221.491,221.498,33200000.0
2006-09-21 09:20:00,221.509,221.526,221.508,221.517,44300000.0
2006-09-21 09:21:00,221.484,221.484,221.452,221.452,54200000.0
2006-09-21 09:22:00,221.423,221.463,221.415,221.45,70699999.0
2006-09-21 09:23:00,221.464,221.464,221.449,221.459,36100000.0
2006-09-21 09:24:00,221.437,221.467,221.379,221.467,47399999.0
2006-09-21 09:25:00,221.496,221.549,221.482,221.535,35800000.0
2006-09-21 09:26:00,221.55,221.609,221.55,221.609,37200000.0
2006-09-21 09:27:00,221.62,221.63,221.603,221.603,86299998.0
2006-09-21 09:28:00,221.578,221.604,221.549,221.604,40000000.0
2006-09-21 09:29:00,221.582,221.606,221.582,221.585,69200000.0
2006-09-21 09:30:00,221.576,221.6,221.576,221.6,25699999.0
2006-09-21 09:31:00,221.594,221.602,221.567,221.576,49300000.0
2006-09-21 09:32:00,221.588,221.588,221.522,221.56,75400000.0
2006-09-21 09:33:00,221.545,221.592,221.529,221.571,41400000.0
2006-09-21 09:34:00,221.55,221.562,221.529,221.552,58899999.0
2006-09-21 09:35:00,221.553,221.588,221.553,221.567,65900000.0
2006-09-21 09:36:00,221.622,221.692,221.622,221.667,41400000.0
2006-09-21 09:37:00,221.644,221.715,221.644,221.715,74500000.0
2006-09-21 09:38:00,221.717,221.739,221.666,221.698,63500001.0
2006-09-21 09:39:00,221.719,221.719,221.682,221.69,47200000.0
2006-09-21 09:40:00,221.686,221.746,221.686,221.746,33400000.0
2006-09-21 09:41:00,221.764,221.798,221.764,221.788,51400001.0
2006-09-21 09:42:00,221.77,221.809,221.767,221.792,72900000.0
2006-09-21 09:43:00,221.758,221.781,221.742,221.772,56600000.0
2006-09-21 09:44:00,221.757,221.779,221.745,221.753,47700000.0
2006-09-21 09:45:00,221.755,221.767,221.755,221.76,45800000.0
2006-09-21 09:46:00,221.74,221.759,221.729,221.742,48400000.0
2006-09-21 09:47:00,221.745,221.745,221.726,221.729,47500000.0
2006-09-21 09:48:00,221.733,221.764,221.726,221.758,38700000.0
2006-09-21 09:49:00,221.746,221.746,221.721,221.731,54500000.0
2006-09-21 09:50:00,221.743,221.758,221.728,221.752,51100000.0
2006-09-21 09:51:00,221.735,221.753,221.703,221.742,51000000.0
2006-09-21 09:52:00,221.746,221.764,221.729,221.729,63000000.0
2006-09-21 09:53:00,221.73,221.758,221.721,221.743,63800000.0
2006-09-21 09:54:00,221.76,221.781,221.755,221.781,30900000.0
2006-09-21 09:55:00,221.787,221.815,221.782,221.815,35800000.0
2006-09-21 09:56:00,221.825,221.853,221.82,221.851,73000001.0
2006-09-21 09:57:00,221.831,221.866,221.818,221.852,59800000.0
2006-09-21 09:58:00,221.86,221.92,221.858,221.92,62200001.0
2006-09-21 09:59:00,221.937,221.953,221.93,221.93,71700002.0
2006-09-21 10:00:00,221.943,221.963,221.923,221.923,48700000.0
2006-09-21 10:01:00,221.917,221.924,221.892,221.898,61600000.0
2006-09-21 10:02:00,221.902,221.902,221.843,221.843,21300000.0
2006-09-21 10:03:00,221.833,221.86,221.813,221.841,52100000.0
2006-09-21 10:04:00,221.853,221.867,221.831,221.85,47400000.0
2006-09-21 10:05:00,221.867,221.874,221.854,221.874,26200000.0
2006-09-21 10:06:00,221.858,221.858,221.845,221.855,49200000.0
2006-09-21 10:07:00,221.798,221.869,221.791,221.869,50600000.0
2006-09-21 10:08:00,221.837,221.877,221.821,221.87,34900000.0
2006-09-21 10:09:00,221.857,221.857,221.823,221.83,33500000.0
2006-09-21 10:10:00,221.83,221.83,221.789,221.823,67199999.0
2006-09-21 10:11:00,221.787,221.835,221.769,221.835,60900000.0
2006-09-21 10:12:00,221.833,221.842,221.817,221.833,52600000.0
2006-09-21 10:13:00,221.821,221.844,221.804,221.827,30700000.0
2006-09-21 10:14:00,221.825,221.825,221.795,221.815,58500001.0
2006-09-21 10:15:00,221.798,221.814,221.761,221.812,35600000.0
2006-09-21 10:16:00,221.808,221.822,221.794,221.794,56800000.0
2006-09-21 10:17:00,221.794,221.866,221.794,221.866,35600000.0
2006-09-21 10:18:00,221.848,221.878,221.84,221.853,43600000.0
2006-09-21 10:19:00,221.877,221.882,221.747,221.826,58900001.0
2006-09-21 10:20:00,221.87,221.87,221.785,221.811,69800000.0
2006-09-21 10:21:00,221.81,221.811,221.799,221.803,49700000.0
2006-09-21 10:22:00,221.813,221.824,221.77,221.81,56300000.0
2006-09-21 10:23:00,221.815,221.815,221.793,221.793,80000001.0
2006-09-21 10:24:00,221.783,221.807,221.769,221.786,47799999.0
2006-09-21 10:25:00,221.774,221.788,221.758,221.764,71000000.0
2006-09-21 10:26:00,221.786,221.788,221.772,221.772,46400001.0
2006-09-21 10:27:00,221.776,221.797,221.765,221.793,51200000.0
2006-09-21 10:28:00,221.788,221.788,221.758,221.773,69200001.0
2006-09-21 10:29:00,221.791,221.805,221.761,221.762,44300000.0
2006-09-21 10:30:00,221.744,221.748,221.721,221.727,64200000.0
2006-09-21 10:31:00,221.703,221.741,221.695,221.712,50500000.0
2006-09-21 10:32:00,221.73,221.768,221.73,221.744,43800000.0
2006-09-21 10:33:00,221.723,221.758,221.702,221.74,82400001.0
2006-09-21 10:34:00,221.76,221.772,221.69,221.729,83700001.0
2006-09-21 10:35:00,221.728,221.744,221.719,221.73,56500000.0
2006-09-21 10:36:00,221.73,221.743,221.697,221.743,57900000.0
2006-09-21 10:37:00,221.725,221.725,221.674,221.72,60900000.0
2006-09-21 10:38:00,221.725,221.725,221.701,221.703,56000000.0
2006-09-21 10:39:00,221.703,221.735,221.696,221.72,37900000.0
2006-09-21 10:40:00,221.693,221.743,221.684,221.725,47400000.0
2006-09-21 10:41:00,221.705,221.734,221.683,221.733,23000000.0
2006-09-21 10:42:00,221.755,221.781,221.753,221.781,56100000.0
2006-09-21 10:43:00,221.785,221.815,221.784,221.815,60400000.0
2006-09-21 10:44:00,221.839,221.839,221.797,221.818,36500000.0
2006-09-21 10:45:00,221.823,221.823,221.775,221.812,30400000.0
2006-09-21 10:46:00,221.775,221.825,221.775,221.814,61600000.0
2006-09-21 10:47:00,221.842,221.847,221.802,221.838,58100000.0
2006-09-21 10:48:00,221.858,221.858,221.808,221.808,48400001.0
2006-09-21 10:49:00,221.814,221.814,221.752,221.805,43499999.0
2006-09-21 10:50:00,221.814,221.822,221.769,221.805,34600000.0
2006-09-21 10:51:00,221.818,221.823,221.792,221.816,28400000.0
2006-09-21 10:52:00,221.831,221.839,221.811,221.823,82100001.0
2006-09-21 10:53:00,221.825,221.833,221.811,221.833,79900000.0
2006-09-21 10:54:00,221.798,221.821,221.789,221.821,42600000.0
2006-09-21 10:55:00,221.814,221.823,221.796,221.811,103400000.0
2006-09-21 10:56:00,221.799,221.807,221.774,221.789,81100000.0
2006-09-21 10:57:00,221.809,221.814,221.798,221.798,69400000.0
2006-09-21 10:58:00,221.803,221.85,221.803,221.85,25500000.0
2006-09-21 10:59:00,221.83,221.833,221.795,221.815,31600000.0
2006-09-21 11:00:00,221.848,221.864,221.848,221.861,37400000.0
2006-09-21 11:01:00,221.873,221.873,221.838,221.85,33000000.0
2006-09-21 11:02:00,221.843,221.852,221.818,221.818,61000000.0
2006-09-21 11:03:00,221.841,221.842,221.813,221.822,31000000.0
2006-09-21 11:04:00,221.836,221.875,221.833,221.858,26200000.0
2006-09-21 11:05:00,221.83,221.835,221.812,221.823,42499999.0
2006-09-21 11:06:00,221.83,221.83,221.765,221.795,53199999.0
2006-09-21 11:07:00,221.796,221.808,221.769,221.79,27000000.0
2006-09-21 11:08:00,221.828,221.828,221.788,221.803,41099999.0
2006-09-21 11:09:00,221.821,221.881,221.821,221.881,43800000.0
2006-09-21 11:10:00,221.877,221.891,221.856,221.891,47300000.0
2006-09-21 11:11:00,221.888,221.888,221.854,221.859,29200000.0
2006-09-21 11:12:00,221.873,221.887,221.853,221.887,65800000.0
2006-09-21 11:13:00,221.879,221.893,221.86,221.86,82600002.0
2006-09-21 11:14:00,221.869,221.879,221.858,221.858,46100000.0
2006-09-21 11:15:00,221.858,221.871,221.837,221.84,42500000.0
2006-09-21 11:16:00,221.82,221.843,221.798,221.839,20900000.0
2006-09-21 11:17:00,221.823,221.835,221.81,221.835,86700001.0
2006-09-21 11:18:00,221.8,221.8,221.79,221.8,24300000.0
2006-09-21 11:19:00,221.796,221.8,221.785,221.8,29600000.0
2006-09-21 11:20:00,221.789,221.795,221.77,221.77,49700001.0
2006-09-21 11:21:00,221.764,221.778,221.723,221.745,29500000.0
2006-09-21 11:22:00,221.746,221.774,221.746,221.774,58700001.0
2006-09-21 11:23:00,221.76,221.76,221.722,221.748,29500000.0
2006-09-21 11:24:00,221.734,221.77,221.73,221.77,54400001.0
2006-09-21 11:25:00,221.78,221.78,221.746,221.746,30200000.0
2006-09-21 11:26:00,221.733,221.736,221.692,221.708,67100001.0
2006-09-21 11:27:00,221.749,221.751,221.749,221.751,6300000.0
2006-09-21 11:28:00,221.78,221.788,221.751,221.761,45700000.0
2006-09-21 11:29:00,221.778,221.778,221.733,221.742,60100001.0
2006-09-21 11:30:00,221.735,221.746,221.714,221.733,54600000.0
2006-09-21 11:31:00,221.748,221.766,221.731,221.766,32700000.0
2006-09-21 11:32:00,221.761,221.791,221.75,221.75,51100000.0
2006-09-21 11:33:00,221.723,221.741,221.716,221.732,30000000.0
2006-09-21 11:34:00,221.734,221.748,221.704,221.736,70600001.0
2006-09-21 11:35:00,221.747,221.767,221.747,221.767,35800000.0
2006-09-21 11:36:00,221.781,221.781,221.744,221.753,96500000.0
2006-09-21 11:37:00,221.745,221.821,221.736,221.821,16800000.0
2006-09-21 11:38:00,221.834,221.871,221.834,221.845,49799999.0
2006-09-21 11:39:00,221.815,221.837,221.81,221.827,94000000.0
2006-09-21 11:40:00,221.807,221.817,221.805,221.81,51200000.0
2006-09-21 11:41:00,221.793,221.817,221.769,221.817,94300000.0
2006-09-21 11:42:00,221.812,221.834,221.808,221.82,59200000.0
2006-09-21 11:43:00,221.816,221.824,221.803,221.803,57699999.0
2006-09-21 11:44:00,221.827,221.835,221.8,221.835,42400000.0
2006-09-21 11:45:00,221.828,221.853,221.828,221.852,61599999.0
2006-09-21 11:46:00,221.84,221.84,221.812,221.812,34300000.0
2006-09-21 11:47:00,221.825,221.837,221.807,221.807,48699999.0
2006-09-21 11:48:00,221.796,221.818,221.777,221.818,52400000.0
2006-09-21 11:49:00,221.81,221.81,221.771,221.788,93200001.0
2006-09-21 11:50:00,221.791,221.8,221.78,221.789,55500001.0
2006-09-21 11:51:00,221.827,221.851,221.801,221.845,52400000.0
2006-09-21 11:52:00,221.835,221.84,221.817,221.827,45000000.0
2006-09-21 11:53:00,221.873,221.883,221.858,221.873,64100001.0
2006-09-21 11:54:00,221.849,221.873,221.831,221.84,61700001.0
2006-09-21 11:55:00,221.87,221.884,221.862,221.881,68800000.0
2006-09-21 11:56:00,221.872,221.873,221.824,221.832,68200000.0
2006-09-21 11:57:00,221.846,221.864,221.817,221.86,52199999.0
2006-09-21 11:58:00,221.865,221.874,221.826,221.838,59800001.0
2006-09-21 11:59:00,221.854,221.877,221.836,221.87,44100000.0
2006-09-21 12:00:00,221.884,221.894,221.811,221.817,51100000.0
2006-09-21 12:01:00,221.823,221.858,221.799,221.858,67500000.0
2006-09-21 12:02:00,221.894,221.915,221.886,221.915,52700000.0
2006-09-21 12:03:00,221.911,221.926,221.891,221.912,23300000.0
2006-09-21 12:04:00,221.901,221.912,221.876,221.893,72800001.0
2006-09-21 12:05:00,221.867,221.867,221.817,221.843,58700000.0
2006-09-21 12:06:00,221.855,221.883,221.855,221.863,43100000.0
2006-09-21 12:07:00,221.866,221.875,221.808,221.853,62500000.0
2006-09-21 12:08:00,221.883,221.892,221.855,221.866,47900000.0
2006-09-21 12:09:00,221.861,221.861,221.851,221.851,42900000.0
2006-09-21 12:10:00,221.856,221.865,221.826,221.865,48000000.0
2006-09-21 12:11:00,221.843,221.865,221.822,221.857,26200000.0
2006-09-21 12:12:00,221.86,221.875,221.852,221.856,124000001.0
2006-09-21 12:13:00,221.836,221.849,221.809,221.849,56500000.0
2006-09-21 12:14:00,221.854,221.859,221.845,221.857,28600000.0
2006-09-21 12:15:00,221.838,221.871,221.814,221.814,39700001.0
2006-09-21 12:16:00,221.814,221.816,221.793,221.803,65000000.0
2006-09-21 12:17:00,221.796,221.827,221.78,221.823,71300000.0
2006-09-21 12:18:00,221.834,221.835,221.712,221.712,22400000.0
2006-09-21 12:19:00,221.703,221.745,221.686,221.719,59699999.0
2006-09-21 12:20:00,221.716,221.74,221.709,221.714,40500001.0
2006-09-21 12:21:00,221.714,221.73,221.673,221.682,49600000.0
2006-09-21 12:22:00,221.694,221.694,221.656,221.66,43000000.0
2006-09-21 12:23:00,221.653,221.681,221.631,221.68,52100000.0
2006-09-21 12:24:00,221.681,221.7,221.658,221.665,30800000.0
2006-09-21 12:25:00,221.668,221.735,221.667,221.735,33600000.0
2006-09-21 12:26:00,221.719,221.73,221.696,221.707,24700000.0
2006-09-21 12:27:00,221.705,221.709,221.681,221.69,94100001.0
2006-09-21 12:28:00,221.708,221.708,221.678,221.681,68000000.0
2006-09-21 12:29:00,221.676,221.693,221.581,221.581,29600000.0
2006-09-21 12:30:00,221.585,221.681,221.585,221.681,28700000.0
2006-09-21 12:31:00,221.686,221.749,221.677,221.728,25300000.0
2006-09-21 12:32:00,221.73,221.766,221.708,221.766,36100000.0
2006-09-21 12:33:00,221.795,221.799,221.73,221.749,59599999.0
2006-09-21 12:34:00,221.764,221.771,221.744,221.767,41200000.0
2006-09-21 12:35:00,221.796,221.833,221.756,221.829,27300000.0
2006-09-21 12:36:00,221.84,221.844,221.795,221.813,53100000.0
2006-09-21 12:37:00,221.779,221.787,221.757,221.779,57300000.0
2006-09-21 12:38:00,221.769,221.776,221.736,221.736,45100000.0
2006-09-21 12:39:00,221.731,221.756,221.727,221.74,81599999.0
2006-09-21 12:40:00,221.752,221.752,221.713,221.722,51000000.0
2006-09-21 12:41:00,221.744,221.754,221.67,221.67,45000000.0
2006-09-21 12:42:00,221.693,221.749,221.677,221.749,59800000.0
2006-09-21 12:43:00,221.755,221.755,221.722,221.75,32100000.0
2006-09-21 12:44:00,221.772,221.79,221.759,221.775,35200001.0
2006-09-21 12:45:00,221.781,221.788,221.77,221.777,45300000.0
2006-09-21 12:46:00,221.766,221.772,221.74,221.74,30300000.0
2006-09-21 12:47:00,221.734,221.743,221.719,221.737,79900001.0
2006-09-21 12:48:00,221.733,221.758,221.733,221.745,62700000.0
2006-09-21 12:49:00,221.743,221.762,221.713,221.713,89299998.0
2006-09-21 12:50:00,221.732,221.744,221.712,221.724,73800001.0
2006-09-21 12:51:00,221.721,221.747,221.705,221.74,23500000.0
2006-09-21 12:52:00,221.712,221.732,221.688,221.732,21400000.0
2006-09-21 12:53:00,221.73,221.73,221.71,221.71,56900000.0
2006-09-21 12:54:00,221.725,221.725,221.663,221.702,32300000.0
2006-09-21 12:55:00,221.706,221.717,221.691,221.717,54500001.0
2006-09-21 12:56:00,221.694,221.717,221.689,221.706,51900000.0
2006-09-21 12:57:00,221.722,221.722,221.682,221.695,38400000.0
2006-09-21 12:58:00,221.703,221.731,221.693,221.702,60900000.0
2006-09-21 12:59:00,221.702,221.706,221.641,221.642,49800000.0
2006-09-21 13:00:00,221.617,221.636,221.6,221.628,62300000.0
2006-09-21 13:01:00,221.621,221.634,221.605,221.616,45499999.0
2006-09-21 13:02:00,221.599,221.62,221.561,221.561,55000000.0
2006-09-21 13:03:00,221.57,221.575,221.521,221.554,79300000.0
2006-09-21 13:04:00,221.577,221.596,221.57,221.595,59800000.0
2006-09-21 13:05:00,221.653,221.659,221.601,221.659,65499999.0
2006-09-21 13:06:00,221.635,221.669,221.63,221.667,46700000.0
2006-09-21 13:07:00,221.672,221.693,221.672,221.687,24300000.0
2006-09-21 13:08:00,221.68,221.721,221.68,221.721,48400000.0
2006-09-21 13:09:00,221.716,221.736,221.694,221.694,30600000.0
2006-09-21 13:10:00,221.676,221.715,221.676,221.712,67699999.0
2006-09-21 13:11:00,221.703,221.713,221.703,221.712,57700000.0
2006-09-21 13:12:00,221.768,221.768,221.709,221.73,40900000.0
2006-09-21 13:13:00,221.728,221.773,221.728,221.77,55100000.0
2006-09-21 13:14:00,221.784,221.784,221.754,221.772,77800000.0
2006-09-21 13:15:00,221.784,221.802,221.74,221.749,76600000.0
2006-09-21 13:16:00,221.745,221.76,221.718,221.755,42900000.0
2006-09-21 13:17:00,221.755,221.78,221.75,221.771,54900000.0
2006-09-21 13:18:00,221.785,221.785,221.726,221.739,69600000.0
2006-09-21 13:19:00,221.728,221.779,221.728,221.763,47200000.0
2006-09-21 13:20:00,221.773,221.773,221.724,221.733,62000000.0
2006-09-21 13:21:00,221.747,221.772,221.719,221.772,28700000.0
2006-09-21 13:22:00,221.755,221.778,221.749,221.768,38800000.0
2006-09-21 13:23:00,221.788,221.792,221.775,221.79,62100000.0
2006-09-21 13:24:00,221.797,221.797,221.743,221.777,51200000.0
2006-09-21 13:25:00,221.78,221.794,221.78,221.784,35700000.0
2006-09-21 13:26:00,221.78,221.781,221.761,221.777,40300000.0
2006-09-21 13:27:00,221.785,221.809,221.764,221.806,72300000.0
2006-09-21 13:28:00,221.765,221.813,221.758,221.782,79200000.0
2006-09-21 13:29:00,221.788,221.808,221.774,221.801,60500000.0
2006-09-21 13:30:00,221.805,221.835,221.805,221.828,33000000.0
2006-09-21 13:31:00,221.817,221.827,221.791,221.827,44000000.0
2006-09-21 13:32:00,221.837,221.884,221.833,221.876,86000000.0
2006-09-21 13:33:00,221.879,221.921,221.878,221.905,33300000.0
2006-09-21 13:34:00,221.902,221.902,221.854,221.868,67000000.0
2006-09-21 13:35:00,221.864,221.868,221.848,221.854,44500000.0
2006-09-21 13:36:00,221.85,221.881,221.838,221.88,83800000.0
2006-09-21 13:37:00,221.863,221.87,221.836,221.848,61000000.0
2006-09-21 13:38:00,221.872,221.872,221.803,221.818,52300000.0
2006-09-21 13:39:00,221.846,221.846,221.821,221.843,40700000.0
2006-09-21 13:40:00,221.852,221.908,221.852,221.892,73000000.0
2006-09-21 13:41:00,221.898,221.898,221.878,221.89,67800000.0
2006-09-21 13:42:00,221.894,221.894,221.866,221.866,48199999.0
2006-09-21 13:43:00,221.836,221.864,221.816,221.845,78400000.0
2006-09-21 13:44:00,221.836,221.874,221.821,221.857,98900001.0
2006-09-21 13:45:00,221.845,221.845,221.827,221.839,66500000.0
2006-09-21 13:46:00,221.84,221.849,221.829,221.849,52799999.0
2006-09-21 13:47:00,221.862,221.862,221.806,221.83,62200001.0
2006-09-21 13:48:00,221.849,221.858,221.79,221.82,77800000.0
2006-09-21 13:49:00,221.829,221.838,221.79,221.809,37800000.0
2006-09-21 13:50:00,221.846,221.854,221.826,221.854,16600000.0
2006-09-21 13:51:00,221.864,221.892,221.864,221.873,47800000.0
2006-09-21 13:52:00,221.838,221.854,221.813,221.827,81600000.0
2006-09-21 13:53:00,221.812,221.842,221.784,221.793,63000002.0
2006-09-21 13:54:00,221.781,221.839,221.773,221.828,49100000.0
2006-09-21 13:55:00,221.823,221.854,221.802,221.854,55300001.0
2006-09-21 13:56:00,221.85,221.877,221.827,221.833,56200000.0
2006-09-21 13:57:00,221.889,221.9,221.856,221.9,82900001.0
2006-09-21 13:58:00,221.899,221.911,221.887,221.906,53399999.0
2006-09-21 13:59:00,221.907,221.965,221.907,221.965,33000000.0
2006-09-21 14:00:00,221.951,221.967,221.95,221.965,53000000.0
2006-09-21 14:01:00,221.963,221.963,221.927,221.93,37000000.0
2006-09-21 14:02:00,221.937,221.956,221.934,221.955,67200000.0
2006-09-21 14:03:00,221.94,221.967,221.939,221.958,25800000.0
2006-09-21 14:04:00,221.942,221.965,221.933,221.946,56400000.0
2006-09-21 14:05:00,221.919,221.938,221.893,221.93,66299999.0
2006-09-21 14:06:00,221.891,221.91,221.887,221.895,38300000.0
2006-09-21 14:07:00,221.903,221.905,221.898,221.898,53600001.0
2006-09-21 14:08:00,221.886,221.909,221.881,221.909,39700000.0
2006-09-21 14:09:00,221.871,221.897,221.868,221.885,35900000.0
2006-09-21 14:10:00,221.878,221.878,221.831,221.863,36700000.0
2006-09-21 14:11:00,221.866,221.903,221.864,221.885,44100000.0
2006-09-21 14:12:00,221.894,221.907,221.884,221.898,54100000.0
2006-09-21 14:13:00,221.894,221.925,221.894,221.917,74100001.0
2006-09-21 14:14:00,221.917,221.917,221.904,221.915,42500000.0
2006-09-21 14:15:00,221.909,221.909,221.883,221.885,45400000.0
2006-09-21 14:16:00,221.905,221.905,221.875,221.889,39000000.0
2006-09-21 14:17:00,221.897,221.908,221.879,221.879,54599999.0
2006-09-21 14:18:00,221.873,221.899,221.868,221.874,58200000.0
2006-09-21 14:19:00,221.882,221.883,221.849,221.863,79099999.0
2006-09-21 14:20:00,221.858,221.876,221.811,221.811,66200000.0
2006-09-21 14:21:00,221.788,221.822,221.78,221.822,38600000.0
2006-09-21 14:22:00,221.805,221.847,221.805,221.839,62900000.0
2006-09-21 14:23:00,221.82,221.832,221.782,221.822,60000000.0
2006-09-21 14:24:00,221.799,221.816,221.761,221.773,49400001.0
2006-09-21 14:25:00,221.755,221.755,221.74,221.74,34099999.0
2006-09-21 14:26:00,221.729,221.733,221.706,221.715,37900000.0
2006-09-21 14:27:00,221.718,221.746,221.718,221.746,46300000.0
2006-09-21 14:28:00,221.738,221.747,221.738,221.744,27500000.0
2006-09-21 14:29:00,221.724,221.724,221.641,221.641,45899999.0
2006-09-21 14:30:00,221.642,221.689,221.633,221.673,48900000.0
2006-09-21 14:31:00,221.703,221.711,221.687,221.687,33400000.0
2006-09-21 14:32:00,221.669,221.743,221.663,221.743,37800000.0
2006-09-21 14:33:00,221.758,221.81,221.752,221.799,89900002.0
2006-09-21 14:34:00,221.803,221.809,221.759,221.809,60400001.0
2006-09-21 14:35:00,221.822,221.822,221.763,221.763,88300000.0
2006-09-21 14:36:00,221.761,221.761,221.726,221.728,24400000.0
2006-09-21 14:37:00,221.703,221.733,221.686,221.7,40600001.0
2006-09-21 14:38:00,221.7,221.712,221.694,221.71,65600000.0
2006-09-21 14:39:00,221.704,221.715,221.678,221.679,40000000.0
2006-09-21 14:40:00,221.703,221.725,221.687,221.71,101299999.0
2006-09-21 14:41:00,221.716,221.716,221.688,221.698,44999999.0
2006-09-21 14:42:00,221.705,221.71,221.681,221.71,31100000.0
2006-09-21 14:43:00,221.702,221.702,221.681,221.681,50699999.0
2006-09-21 14:44:00,221.691,221.712,221.687,221.705,44700000.0
2006-09-21 14:45:00,221.68,221.68,221.66,221.662,66300000.0
2006-09-21 14:46:00,221.653,221.653,221.633,221.645,52000001.0
2006-09-21 14:47:00,221.647,221.671,221.617,221.667,44999999.0
2006-09-21 14:48:00,221.66,221.676,221.625,221.625,55000000.0
2006-09-21 14:49:00,221.608,221.648,221.608,221.648,39100000.0
2006-09-21 14:50:00,221.643,221.67,221.631,221.67,56800000.0
2006-09-21 14:51:00,221.662,221.668,221.636,221.652,79900001.0
2006-09-21 14:52:00,221.676,221.683,221.653,221.68,28200000.0
2006-09-21 14:53:00,221.682,221.692,221.642,221.648,57700000.0
2006-09-21 14:54:00,221.627,221.665,221.609,221.649,75499999.0
2006-09-21 14:55:00,221.647,221.647,221.595,221.595,60500000.0
2006-09-21 14:56:00,221.606,221.651,221.594,221.62,29700000.0
2006-09-21 14:57:00,221.616,221.625,221.604,221.61,67900000.0
2006-09-21 14:58:00,221.602,221.625,221.586,221.62,70700001.0
2006-09-21 14:59:00,221.618,221.651,221.604,221.651,50299999.0
2006-09-21 15:00:00,221.644,221.644,221.604,221.628,28000000.0
2006-09-21 15:01:00,221.66,221.67,221.623,221.623,30300000.0
2006-09-21 15:02:00,221.598,221.654,221.598,221.654,64800000.0
2006-09-21 15:03:00,221.639,221.645,221.607,221.64,44200000.0
2006-09-21 15:04:00,221.642,221.658,221.627,221.658,39800000.0
2006-09-21 15:05:00,221.641,221.662,221.641,221.647,67900000.0
2006-09-21 15:06:00,221.64,221.673,221.64,221.643,51500000.0
2006-09-21 15:07:00,221.626,221.626,221.574,221.581,29600000.0
2006-09-21 15:08:00,221.575,221.594,221.554,221.557,39700001.0
2006-09-21 15:09:00,221.547,221.555,221.544,221.555,51099999.0
2006-09-21 15:10:00,221.565,221.58,221.55,221.55,39100000.0
2006-09-21 15:11:00,221.585,221.637,221.583,221.601,38200000.0
2006-09-21 15:12:00,221.604,221.635,221.604,221.634,22900000.0
2006-09-21 15:13:00,221.626,221.642,221.613,221.642,59100000.0
2006-09-21 15:14:00,221.631,221.641,221.619,221.632,39900000.0
2006-09-21 15:15:00,221.619,221.647,221.619,221.647,47900000.0
2006-09-21 15:16:00,221.643,221.664,221.616,221.663,46600000.0
2006-09-21 15:17:00,221.655,221.655,221.602,221.635,47800000.0
2006-09-21 15:18:00,221.659,221.68,221.647,221.679,34900000.0
2006-09-21 15:19:00,221.712,221.717,221.703,221.717,70100002.0
2006-09-21 15:20:00,221.708,221.708,221.669,221.682,61600000.0
2006-09-21 15:21:00,221.702,221.715,221.689,221.712,55000000.0
2006-09-21 15:22:00,221.699,221.715,221.685,221.697,40399999.0
2006-09-21 15:23:00,221.683,221.683,221.672,221.679,30000000.0
2006-09-21 15:24:00,221.684,221.693,221.653,221.653,73600000.0
2006-09-21 15:25:00,221.658,221.669,221.612,221.612,25500000.0
2006-09-21 15:26:00,221.605,221.672,221.605,221.65,74600000.0
2006-09-21 15:27:00,221.641,221.683,221.618,221.67,39600000.0
2006-09-21 15:28:00,221.664,221.713,221.662,221.697,34400000.0
2006-09-21 15:29:00,221.693,221.693,221.636,221.675,57300000.0
2006-09-21 15:30:00,221.68,221.693,221.667,221.685,33500000.0
2006-09-21 15:31:00,221.64,221.739,221.633,221.732,38300000.0
2006-09-21 15:32:00,221.754,221.765,221.695,221.695,32300000.0
2006-09-21 15:33:00,221.687,221.717,221.687,221.715,22800000.0
2006-09-21 15:34:00,221.732,221.732,221.661,221.723,113800001.0
2006-09-21 15:35:00,221.717,221.739,221.704,221.708,63400001.0
2006-09-21 15:36:00,221.71,221.71,221.67,221.706,40600000.0
2006-09-21 15:37:00,221.705,221.705,221.681,221.7,45200000.0
2006-09-21 15:38:00,221.701,221.701,221.648,221.648,42700000.0
2006-09-21 15:39:00,221.654,221.677,221.651,221.676,34800000.0
2006-09-21 15:40:00,221.692,221.692,221.652,221.652,36100000.0
2006-09-21 15:41:00,221.681,221.681,221.643,221.672,43200000.0
2006-09-21 15:42:00,221.65,221.672,221.634,221.66,62400000.0
2006-09-21 15:43:00,221.67,221.67,221.616,221.645,53300000.0
2006-09-21 15:44:00,221.674,221.695,221.634,221.651,79900001.0
2006-09-21 15:45:00,221.633,221.688,221.633,221.667,47400001.0
2006-09-21 15:46:00,221.672,221.716,221.672,221.707,45500000.0
2006-09-21 15:47:00,221.665,221.695,221.649,221.695,36900000.0
2006-09-21 15:48:00,221.719,221.725,221.664,221.715,42500000.0
2006-09-21 15:49:00,221.715,221.715,221.672,221.69,73800000.0
2006-09-21 15:50:00,221.678,221.686,221.659,221.685,71000000.0
2006-09-21 15:51:00,221.684,221.715,221.684,221.705,70000000.0
2006-09-21 15:52:00,221.703,221.739,221.697,221.697,26400000.0
2006-09-21 15:53:00,221.706,221.708,221.686,221.708,51700001.0
2006-09-21 15:54:00,221.705,221.727,221.676,221.704,60600000.0
2006-09-21 15:55:00,221.703,221.705,221.661,221.661,37700000.0
2006-09-21 15:56:00,221.634,221.657,221.6,221.647,80999999.0
2006-09-21 15:57:00,221.644,221.67,221.634,221.638,46000000.0
2006-09-21 15:58:00,221.654,221.668,221.646,221.646,45300000.0
2006-09-21 15:59:00,221.617,221.655,221.582,221.631,48800000.0
2006-09-21 16:00:00,221.635,221.658,221.623,221.643,50300000.0
2006-09-21 16:01:00,221.664,221.679,221.616,221.632,63500000.0
2006-09-21 16:02:00,221.605,221.64,221.605,221.621,50400000.0
2006-09-21 16:03:00,221.605,221.615,221.575,221.615,43600000.0
2006-09-21 16:04:00,221.668,221.72,221.665,221.72,65699998.0
2006-09-21 16:05:00,221.73,221.742,221.72,221.733,47200001.0
2006-09-21 16:06:00,221.726,221.751,221.715,221.736,26800000.0
2006-09-21 16:07:00,221.714,221.714,221.668,221.672,43400000.0
2006-09-21 16:08:00,221.658,221.701,221.658,221.675,34800000.0
2006-09-21 16:09:00,221.641,221.689,221.633,221.689,47700000.0
2006-09-21 16:10:00,221.664,221.664,221.617,221.634,38700000.0
2006-09-21 16:11:00,221.63,221.636,221.61,221.625,53800000.0
2006-09-21 16:12:00,221.616,221.627,221.601,221.623,30200000.0
2006-09-21 16:13:00,221.63,221.655,221.63,221.653,52000000.0
2006-09-21 16:14:00,221.627,221.64,221.615,221.615,47200000.0
2006-09-21 16:15:00,221.634,221.65,221.607,221.607,13800000.0
2006-09-21 16:16:00,221.615,221.623,221.607,221.623,27000000.0
2006-09-21 16:17:00,221.618,221.626,221.611,221.616,27800000.0
2006-09-21 16:18:00,221.588,221.595,221.566,221.577,49100000.0
2006-09-21 16:19:00,221.598,221.598,221.553,221.582,52900000.0
2006-09-21 16:20:00,221.592,221.593,221.574,221.584,41400000.0
2006-09-21 16:21:00,221.584,221.607,221.563,221.563,44400000.0
2006-09-21 16:22:00,221.584,221.591,221.567,221.588,74499999.0
2006-09-21 16:23:00,221.585,221.592,221.537,221.537,66800000.0
2006-09-21 16:24:00,221.557,221.581,221.534,221.581,85800000.0
2006-09-21 16:25:00,221.593,221.633,221.581,221.633,37100000.0
2006-09-21 16:26:00,221.628,221.635,221.609,221.619,38400000.0
2006-09-21 16:27:00,221.603,221.603,221.584,221.587,29400000.0
2006-09-21 16:28:00,221.579,221.59,221.562,221.59,48900000.0
2006-09-21 16:29:00,221.587,221.6,221.561,221.597,55600000.0
2006-09-21 16:30:00,221.591,221.591,221.563,221.59,43400000.0
2006-09-21 16:31:00,221.568,221.607,221.555,221.579,82600000.0
2006-09-21 16:32:00,221.595,221.609,221.563,221.609,66899999.0
2006-09-21 16:33:00,221.624,221.627,221.58,221.58,26600000.0
2006-09-21 16:34:00,221.582,221.586,221.523,221.535,72400000.0
2006-09-21 16:35:00,221.544,221.568,221.528,221.528,81100001.0
2006-09-21 16:36:00,221.555,221.564,221.495,221.495,58899999.0
2006-09-21 16:37:00,221.549,221.568,221.541,221.55,99900000.0
2006-09-21 16:38:00,221.538,221.545,221.495,221.495,72300000.0
2006-09-21 16:39:00,221.499,221.542,221.499,221.537,68900000.0
2006-09-21 16:40:00,221.557,221.581,221.55,221.571,73200000.0
2006-09-21 16:41:00,221.577,221.583,221.535,221.535,98700000.0
2006-09-21 16:42:00,221.522,221.541,221.497,221.531,13700000.0
2006-09-21 16:43:00,221.518,221.523,221.514,221.523,59800000.0
2006-09-21 16:44:00,221.525,221.526,221.495,221.526,51000000.0
2006-09-21 16:45:00,221.515,221.518,221.491,221.491,49700001.0
2006-09-21 16:46:00,221.485,221.497,221.445,221.458,35200000.0
2006-09-21 16:47:00,221.475,221.484,221.452,221.455,54600000.0
2006-09-21 16:48:00,221.503,221.526,221.47,221.506,34700000.0
2006-09-21 16:49:00,221.523,221.562,221.514,221.562,54600000.0
2006-09-21 16:50:00,221.562,221.574,221.498,221.498,54100000.0
2006-09-21 16:51:00,221.488,221.566,221.488,221.527,44600000.0
2006-09-21 16:52:00,221.52,221.547,221.52,221.547,21900000.0
2006-09-21 16:53:00,221.491,221.554,221.491,221.532,55900000.0
2006-09-21 16:54:00,221.51,221.51,221.468,221.5,23400000.0
2006-09-21 16:55:00,221.482,221.532,221.482,221.523,106600001.0
2006-09-21 16:56:00,221.517,221.523,221.458,221.458,90300000.0
2006-09-21 16:57:00,221.497,221.522,221.484,221.503,74900000.0
2006-09-21 16:58:00,221.514,221.55,221.514,221.515,32200000.0
2006-09-21 16:59:00,221.522,221.522,221.465,221.48,111100000.0
2006-09-21 17:00:00,221.443,221.443,221.387,221.429,41600000.0
2006-09-21 17:01:00,221.472,221.472,221.441,221.462,70800000.0
2006-09-21 17:02:00,221.463,221.472,221.45,221.472,67200001.0
2006-09-21 17:03:00,221.479,221.526,221.479,221.524,71200000.0
2006-09-21 17:04:00,221.562,221.575,221.526,221.575,104299999.0
2006-09-21 17:05:00,221.576,221.576,221.5,221.505,29100000.0
2006-09-21 17:06:00,221.534,221.534,221.489,221.522,49300000.0
2006-09-21 17:07:00,221.516,221.516,221.494,221.509,43200000.0
2006-09-21 17:08:00,221.514,221.527,221.478,221.527,40000000.0
2006-09-21 17:09:00,221.508,221.524,221.488,221.513,33700000.0
2006-09-21 17:10:00,221.466,221.519,221.466,221.485,106900001.0
2006-09-21 17:11:00,221.467,221.467,221.442,221.463,23900000.0
2006-09-21 17:12:00,221.46,221.474,221.447,221.469,24600000.0
2006-09-21 17:13:00,221.477,221.477,221.436,221.46,28700000.0
2006-09-21 17:14:00,221.467,221.467,221.433,221.44,66800000.0
2006-09-21 17:15:00,221.452,221.471,221.436,221.455,57000000.0
2006-09-21 17:16:00,221.45,221.452,221.39,221.426,46400000.0
2006-09-21 17:17:00,221.414,221.424,221.38,221.38,20200000.0
2006-09-21 17:18:00,221.442,221.454,221.438,221.445,45800000.0
2006-09-21 17:19:00,221.47,221.478,221.413,221.413,62500000.0
2006-09-21 17:20:00,221.4,221.424,221.395,221.403,44300000.0
2006-09-21 17:21:00,221.426,221.433,221.391,221.419,30800000.0
2006-09-21 17:22:00,221.411,221.436,221.391,221.43,61500000.0
2006-09-21 17:23:00,221.386,221.42,221.364,221.414,60599999.0
2006-09-21 17:24:00,221.409,221.42,221.395,221.412,66400000.0
2006-09-21 17:25:00,221.406,221.411,221.39,221.407,45600000.0
2006-09-21 17:26:00,221.41,221.41,221.381,221.39,60000000.0
2006-09-21 17:27:00,221.382,221.413,221.379,221.413,31500000.0
2006-09-21 17:28:00,221.403,221.424,221.39,221.416,40799999.0
2006-09-21 17:29:00,221.44,221.446,221.418,221.443,76899998.0
2006-09-21 17:30:00,221.447,221.471,221.439,221.439,47500000.0
2006-09-21 17:31:00,221.395,221.424,221.383,221.417,36600000.0
2006-09-21 17:32:00,221.402,221.402,221.384,221.391,43500000.0
2006-09-21 17:33:00,221.384,221.403,221.384,221.4,18400000.0
2006-09-21 17:34:00,221.406,221.417,221.369,221.398,47100000.0
2006-09-21 17:35:00,221.396,221.423,221.388,221.388,37000000.0
2006-09-21 17:36:00,221.394,221.45,221.394,221.405,88300002.0
2006-09-21 17:37:00,221.414,221.435,221.414,221.435,13700000.0
2006-09-21 17:38:00,221.433,221.477,221.433,221.477,45100000.0
2006-09-21 17:39:00,221.473,221.549,221.46,221.549,34000000.0
2006-09-21 17:40:00,221.549,221.567,221.531,221.531,65600001.0
2006-09-21 17:41:00,221.538,221.538,221.493,221.508,25600000.0
2006-09-21 17:42:00,221.503,221.503,221.482,221.501,31900000.0
2006-09-21 17:43:00,221.495,221.495,221.472,221.478,30800000.0
2006-09-21 17:44:00,221.475,221.477,221.419,221.451,60400000.0
2006-09-21 17:45:00,221.46,221.484,221.433,221.47,53600000.0
2006-09-21 17:46:00,221.481,221.502,221.466,221.486,48200000.0
2006-09-21 17:47:00,221.505,221.535,221.484,221.526,53700000.0
2006-09-21 17:48:00,221.532,221.532,221.473,221.482,56000001.0
2006-09-21 17:49:00,221.524,221.524,221.48,221.48,60399999.0
2006-09-21 17:50:00,221.487,221.487,221.422,221.422,31100000.0
2006-09-21 17:51:00,221.429,221.429,221.392,221.392,59900000.0
2006-09-21 17:52:00,221.447,221.519,221.444,221.519,27100000.0
2006-09-21 17:53:00,221.539,221.564,221.536,221.536,31400000.0
2006-09-21 17:54:00,221.54,221.54,221.484,221.493,58400000.0
2006-09-21 17:55:00,221.486,221.489,221.466,221.489,43300000.0
2006-09-21 17:56:00,221.48,221.48,221.438,221.438,30000000.0
2006-09-21 17:57:00,221.431,221.463,221.431,221.442,26200000.0
2006-09-21 17:58:00,221.432,221.462,221.432,221.441,41700000.0
2006-09-21 17:59:00,221.454,221.46,221.411,221.416,57300000.0
2006-09-21 18:00:00,221.457,221.514,221.386,221.386,62000001.0
2006-09-21 18:01:00,221.417,221.436,221.387,221.405,500700000.0
2006-09-21 18:02:00,221.422,221.525,221.409,221.525,752899999.0
2006-09-21 18:03:00,221.546,221.55,221.492,221.525,596400002.0
2006-09-21 18:04:00,221.543,221.577,221.498,221.498,510800001.0
2006-09-21 18:05:00,221.527,221.543,221.498,221.523,797699998.0
2006-09-21 18:06:00,221.507,221.562,221.507,221.529,587299999.0
2006-09-21 18:07:00,221.541,221.589,221.52,221.566,742600000.0
2006-09-21 18:08:00,221.572,221.586,221.554,221.562,561900002.0
2006-09-21 18:09:00,221.552,221.582,221.532,221.555,564399999.0
2006-09-21 18:10:00,221.564,221.613,221.543,221.566,583400002.0
2006-09-21 18:11:00,221.563,221.593,221.563,221.563,429599997.0
2006-09-21 18:12:00,221.564,221.633,221.564,221.578,234500000.0
2006-09-21 18:13:00,221.578,221.649,221.578,221.63,433299998.0
2006-09-21 18:14:00,221.648,221.731,221.648,221.714,582700000.0
2006-09-21 18:15:00,221.715,221.732,221.668,221.668,783500001.0
2006-09-21 18:16:00,221.683,221.746,221.663,221.726,648200000.0
2006-09-21 18:17:00,221.73,221.735,221.673,221.695,215400001.0
2006-09-21 18:18:00,221.682,221.706,221.633,221.649,378900000.0
2006-09-21 18:19:00,221.627,221.648,221.593,221.624,339700001.0
2006-09-21 18:20:00,221.64,221.662,221.613,221.613,547200003.0
2006-09-21 18:21:00,221.62,221.637,221.588,221.607,603100001.0
2006-09-21 18:22:00,221.595,221.638,221.576,221.605,560500001.0
2006-09-21 18:23:00,221.575,221.576,221.513,221.537,813500002.0
2006-09-21 18:24:00,221.51,221.61,221.507,221.61,620700003.0
2006-09-21 18:25:00,221.646,221.659,221.577,221.585,461400001.0
2006-09-21 18:26:00,221.595,221.648,221.595,221.644,427999999.0
2006-09-21 18:27:00,221.632,221.675,221.625,221.662,449300001.0
2006-09-21 18:28:00,221.685,221.731,221.669,221.691,414400000.0
2006-09-21 18:29:00,221.696,221.707,221.66,221.683,596100000.0
2006-09-21 18:30:00,221.685,221.688,221.649,221.652,321699998.0
2006-09-21 18:31:00,221.644,221.667,221.625,221.655,314300001.0
2006-09-21 18:32:00,221.639,221.639,221.51,221.51,469600002.0
2006-09-21 18:33:00,221.505,221.513,221.45,221.456,446900000.0
2006-09-21 18:34:00,221.464,221.505,221.442,221.505,508199996.0
2006-09-21 18:35:00,221.5,221.566,221.5,221.536,425099998.0
2006-09-21 18:36:00,221.533,221.563,221.503,221.563,267600000.0
2006-09-21 18:37:00,221.559,221.559,221.536,221.536,199199999.0
2006-09-21 18:38:00,221.556,221.586,221.54,221.586,208900000.0
2006-09-21 18:39:00,221.608,221.622,221.593,221.622,143900002.0
2006-09-21 18:40:00,221.61,221.646,221.561,221.561,381400000.0
2006-09-21 18:41:00,221.543,221.595,221.537,221.582,219500000.0
2006-09-21 18:42:00,221.599,221.649,221.591,221.625,209900000.0
2006-09-21 18:43:00,221.609,221.609,221.524,221.567,123600002.0
2006-09-21 18:44:00,221.573,221.587,221.558,221.587,318599999.0
2006-09-21 18:45:00,221.589,221.616,221.562,221.585,172600000.0
2006-09-21 18:46:00,221.587,221.6,221.556,221.582,181400000.0
2006-09-21 18:47:00,221.579,221.579,221.549,221.574,128600000.0
2006-09-21 18:48:00,221.602,221.608,221.573,221.608,153400001.0
2006-09-21 18:49:00,221.6,221.6,221.564,221.566,233000000.0
2006-09-21 18:50:00,221.57,221.595,221.551,221.574,240000000.0
2006-09-21 18:51:00,221.573,221.593,221.54,221.54,191200000.0
2006-09-21 18:52:00,221.538,221.538,221.493,221.511,244400001.0
2006-09-21 18:53:00,221.508,221.51,221.474,221.483,284200001.0
2006-09-21 18:54:00,221.496,221.498,221.448,221.498,171600001.0
2006-09-21 18:55:00,221.498,221.502,221.469,221.478,287999999.0
2006-09-21 18:56:00,221.496,221.504,221.496,221.498,50100001.0
2006-09-21 18:57:00,221.481,221.507,221.468,221.488,192100000.0
2006-09-21 18:58:00,221.501,221.525,221.467,221.513,317900003.0
2006-09-21 18:59:00,221.512,221.554,221.512,221.539,269600000.0
2006-09-21 19:00:00,221.525,221.525,221.505,221.51,94400001.0
2006-09-21 19:01:00,221.497,221.528,221.489,221.517,89100001.0
2006-09-21 19:02:00,221.51,221.536,221.507,221.514,158700001.0
2006-09-21 19:03:00,221.523,221.581,221.523,221.563,307800000.0
2006-09-21 19:04:00,221.59,221.599,221.572,221.578,195700001.0
2006-09-21 19:05:00,221.565,221.565,221.52,221.528,177999998.0
2006-09-21 19:06:00,221.521,221.527,221.501,221.502,396300000.0
2006-09-21 19:07:00,221.5,221.5,221.471,221.485,278200000.0
2006-09-21 19:08:00,221.485,221.505,221.465,221.505,295600001.0
2006-09-21 19:09:00,221.509,221.519,221.492,221.497,104100000.0
2006-09-21 19:10:00,221.494,221.504,221.435,221.435,138400000.0
2006-09-21 19:11:00,221.414,221.426,221.397,221.426,44300000.0
2006-09-21 19:12:00,221.44,221.44,221.368,221.404,105400000.0
2006-09-21 19:13:00,221.405,221.452,221.38,221.433,135100000.0
2006-09-21 19:14:00,221.443,221.456,221.433,221.434,195500001.0
2006-09-21 19:15:00,221.435,221.453,221.403,221.447,304200003.0
2006-09-21 19:16:00,221.445,221.459,221.439,221.459,27300000.0
2006-09-21 19:17:00,221.485,221.5,221.439,221.455,120199999.0
2006-09-21 19:18:00,221.445,221.475,221.441,221.46,159600000.0
2006-09-21 19:19:00,221.476,221.511,221.474,221.506,178300000.0
2006-09-21 19:20:00,221.488,221.51,221.464,221.51,148800000.0
2006-09-21 19:21:00,221.509,221.523,221.478,221.506,122699999.0
2006-09-21 19:22:00,221.511,221.537,221.486,221.495,100000001.0
2006-09-21 19:23:00,221.496,221.516,221.458,221.458,463400001.0
2006-09-21 19:24:00,221.523,221.589,221.522,221.526,121499999.0
2006-09-21 19:25:00,221.51,221.531,221.437,221.465,215700000.0
2006-09-21 19:26:00,221.518,221.526,221.468,221.5,571000002.0
2006-09-21 19:27:00,221.472,221.491,221.425,221.45,235200000.0
2006-09-21 19:28:00,221.472,221.514,221.444,221.466,169500001.0
2006-09-21 19:29:00,221.479,221.479,221.436,221.456,79200001.0
2006-09-21 19:30:00,221.45,221.46,221.441,221.441,209899999.0
2006-09-21 19:31:00,221.42,221.444,221.393,221.407,104100000.0
2006-09-21 19:32:00,221.4,221.436,221.4,221.425,364100002.0
2006-09-21 19:33:00,221.428,221.434,221.384,221.432,185099999.0
2006-09-21 19:34:00,221.448,221.535,221.448,221.508,277600000.0
2006-09-21 19:35:00,221.497,221.506,221.477,221.478,265900001.0
2006-09-21 19:36:00,221.482,221.493,221.46,221.468,231200000.0
2006-09-21 19:37:00,221.48,221.509,221.48,221.5,112800001.0
2006-09-21 19:38:00,221.488,221.488,221.443,221.443,205100001.0
2006-09-21 19:39:00,221.441,221.472,221.441,221.463,247300003.0
2006-09-21 19:40:00,221.478,221.478,221.438,221.449,304100000.0
2006-09-21 19:41:00,221.47,221.508,221.47,221.475,288500000.0
2006-09-21 19:42:00,221.497,221.52,221.49,221.509,165700000.0
2006-09-21 19:43:00,221.511,221.518,221.501,221.518,42700000.0
2006-09-21 19:44:00,221.515,221.527,221.489,221.489,235500001.0
2006-09-21 19:45:00,221.488,221.534,221.473,221.53,156399999.0
2006-09-21 19:46:00,221.537,221.545,221.515,221.527,162200000.0
2006-09-21 19:47:00,221.526,221.526,221.476,221.493,82500001.0
2006-09-21 19:48:00,221.471,221.494,221.435,221.482,192599999.0
2006-09-21 19:49:00,221.484,221.51,221.468,221.468,138999999.0
2006-09-21 19:50:00,221.491,221.496,221.443,221.469,210100001.0
2006-09-21 19:51:00,221.48,221.48,221.459,221.459,157599998.0
2006-09-21 19:52:00,221.465,221.465,221.442,221.457,101300000.0
2006-09-21 19:53:00,221.473,221.505,221.44,221.44,142200000.0
2006-09-21 19:54:00,221.433,221.448,221.383,221.442,203200003.0
2006-09-21 19:55:00,221.395,221.431,221.357,221.359,97400000.0
2006-09-21 19:56:00,221.369,221.369,221.314,221.314,104900001.0
2006-09-21 19:57:00,221.332,221.356,221.32,221.342,121399999.0
2006-09-21 19:58:00,221.336,221.345,221.307,221.307,260500001.0
2006-09-21 19:59:00,221.313,221.357,221.312,221.348,228800000.0
2006-09-21 20:00:00,221.359,221.4,221.343,221.386,111599999.0
2006-09-21 20:01:00,221.392,221.447,221.377,221.377,85900000.0
2006-09-21 20:02:00,221.357,221.367,221.267,221.272,107900001.0
2006-09-21 20:03:00,221.24,221.24,221.143,221.165,109300000.0
2006-09-21 20:04:00,221.156,221.284,221.131,221.281,129500001.0
2006-09-21 20:05:00,221.292,221.292,221.229,221.229,116799999.0
2006-09-21 20:06:00,221.233,221.248,221.22,221.24,182500001.0
2006-09-21 20:07:00,221.26,221.273,221.183,221.247,156400000.0
2006-09-21 20:08:00,221.247,221.27,221.235,221.247,233800000.0
2006-09-21 20:09:00,221.237,221.237,221.165,221.17,115500000.0
2006-09-21 20:10:00,221.157,221.19,221.148,221.148,117300001.0
2006-09-21 20:11:00,221.133,221.156,221.107,221.137,320200000.0
2006-09-21 20:12:00,221.142,221.184,221.128,221.184,478499999.0
2006-09-21 20:13:00,221.197,221.211,221.178,221.205,172700000.0
2006-09-21 20:14:00,221.23,221.247,221.197,221.241,201700000.0
2006-09-21 20:15:00,221.256,221.277,221.195,221.246,319899999.0
2006-09-21 20:16:00,221.226,221.26,221.226,221.26,194500000.0
2006-09-21 20:17:00,221.225,221.316,221.225,221.302,41100000.0
2006-09-21 20:18:00,221.312,221.312,221.276,221.277,102200000.0
2006-09-21 20:19:00,221.286,221.301,221.27,221.273,174700000.0
2006-09-21 20:20:00,221.269,221.29,221.233,221.278,241000000.0
2006-09-21 20:21:00,221.283,221.319,221.283,221.29,137700000.0
2006-09-21 20:22:00,221.302,221.321,221.265,221.278,196900000.0
2006-09-21 20:23:00,221.257,221.261,221.214,221.261,250300002.0
2006-09-21 20:24:00,221.274,221.296,221.273,221.279,130300000.0
2006-09-21 20:25:00,221.29,221.335,221.244,221.311,262400000.0
2006-09-21 20:26:00,221.311,221.317,221.239,221.288,378000000.0
2006-09-21 20:27:00,221.28,221.292,221.244,221.275,251300002.0
2006-09-21 20:28:00,221.266,221.333,221.212,221.316,345799998.0
2006-09-21 20:29:00,221.338,221.358,221.3,221.339,430400002.0
2006-09-21 20:30:00,221.338,221.393,221.316,221.388,618699997.0
2006-09-21 20:31:00,221.395,221.401,221.341,221.346,323200001.0
2006-09-21 20:32:00,221.349,221.349,221.287,221.34,490299999.0
2006-09-21 20:33:00,221.339,221.348,221.294,221.294,135000000.0
2006-09-21 20:34:00,221.295,221.338,221.29,221.29,117000001.0
2006-09-21 20:35:00,221.277,221.28,221.223,221.248,75700000.0
2006-09-21 20:36:00,221.246,221.252,221.229,221.25,162900001.0
2006-09-21 20:37:00,221.239,221.244,221.21,221.21,97700001.0
2006-09-21 20:38:00,221.2,221.228,221.199,221.22,255600002.0
2006-09-21 20:39:00,221.236,221.263,221.232,221.232,213400000.0
2006-09-21 20:40:00,221.24,221.257,221.226,221.25,336200001.0
2006-09-21 20:41:00,221.256,221.273,221.238,221.261,208300000.0
2006-09-21 20:42:00,221.267,221.281,221.23,221.273,179000000.0
2006-09-21 20:43:00,221.266,221.301,221.22,221.301,325300001.0
2006-09-21 20:44:00,221.313,221.337,221.286,221.332,353000001.0
2006-09-21 20:45:00,221.34,221.34,221.29,221.31,287099999.0
2006-09-21 20:46:00,221.321,221.331,221.292,221.327,229699999.0
2006-09-21 20:47:00,221.327,221.356,221.303,221.356,188900001.0
2006-09-21 20:48:00,221.373,221.392,221.348,221.348,224700002.0
2006-09-21 20:49:00,221.34,221.358,221.325,221.352,109600000.0
2006-09-21 20:50:00,221.333,221.355,221.283,221.355,388600000.0
2006-09-21 20:51:00,221.355,221.367,221.34,221.367,181500002.0
2006-09-21 20:52:00,221.375,221.404,221.332,221.404,108099999.0
2006-09-21 20:53:00,221.395,221.401,221.345,221.383,240700000.0
2006-09-21 20:54:00,221.388,221.388,221.352,221.365,158699999.0
2006-09-21 20:55:00,221.337,221.337,221.267,221.297,297899999.0
2006-09-21 20:56:00,221.289,221.298,221.245,221.281,226100001.0
2006-09-21 20:57:00,221.271,221.277,221.216,221.262,374200000.0
2006-09-21 20:58:00,221.262,221.269,221.232,221.26,268300001.0
2006-09-21 20:59:00,221.255,221.255,221.23,221.232,491599998.0
2006-09-21 21:00:00,221.24,221.271,221.232,221.232,487700000.0
2006-09-21 21:01:00,221.216,221.255,221.216,221.23,368600000.0
2006-09-21 21:02:00,221.22,221.239,221.211,221.226,208500001.0
2006-09-21 21:03:00,221.217,221.22,221.184,221.192,217000000.0
2006-09-21 21:04:00,221.212,221.214,221.175,221.198,177700000.0
2006-09-21 21:05:00,221.206,221.257,221.206,221.25,136800001.0
2006-09-21 21:06:00,221.258,221.27,221.242,221.249,210200001.0
2006-09-21 21:07:00,221.276,221.29,221.254,221.277,205700001.0
2006-09-21 21:08:00,221.276,221.276,221.222,221.265,186599999.0
2006-09-21 21:09:00,221.272,221.278,221.256,221.273,68300000.0
2006-09-21 21:10:00,221.258,221.258,221.205,221.215,55600000.0
2006-09-21 21:11:00,221.212,221.212,221.176,221.184,98700000.0
2006-09-21 21:12:00,221.184,221.184,221.126,221.159,92400000.0
2006-09-21 21:13:00,221.186,221.231,221.178,221.178,94400000.0
2006-09-21 21:14:00,221.166,221.204,221.159,221.165,297699998.0
2006-09-21 21:15:00,221.162,221.162,221.107,221.114,246200000.0
2006-09-21 21:16:00,221.111,221.128,221.11,221.117,49700000.0
2006-09-21 21:17:00,221.131,221.183,221.131,221.163,279800000.0
2006-09-21 21:18:00,221.169,221.188,221.127,221.187,184700001.0
2006-09-21 21:19:00,221.202,221.218,221.185,221.203,253200001.0
2006-09-21 21:20:00,221.2,221.2,221.129,221.136,284500001.0
2006-09-21 21:21:00,221.127,221.131,221.111,221.125,192400000.0
2006-09-21 21:22:00,221.125,221.151,221.095,221.095,217200002.0
2006-09-21 21:23:00,221.091,221.119,221.061,221.119,126000001.0
2006-09-21 21:24:00,221.125,221.159,221.115,221.142,187200000.0
2006-09-21 21:25:00,221.148,221.2,221.144,221.168,260399999.0
2006-09-21 21:26:00,221.175,221.201,221.118,221.118,139200000.0
2006-09-21 21:27:00,221.125,221.125,221.073,221.097,156100001.0
2006-09-21 21:28:00,221.092,221.092,221.048,221.087,129800000.0
2006-09-21 21:29:00,221.099,221.122,221.077,221.104,53200000.0
2006-09-21 21:30:00,221.119,221.164,221.119,221.151,113700001.0
2006-09-21 21:31:00,221.136,221.178,221.135,221.156,40100000.0
2006-09-21 21:32:00,221.181,221.205,221.169,221.169,97300000.0
2006-09-21 21:33:00,221.159,221.195,221.159,221.185,184200003.0
2006-09-21 21:34:00,221.196,221.2,221.181,221.191,122900000.0
2006-09-21 21:35:00,221.178,221.2,221.158,221.195,61600000.0
2006-09-21 21:36:00,221.215,221.215,221.204,221.211,53200000.0
2006-09-21 21:37:00,221.216,221.249,221.216,221.23,108000000.0
2006-09-21 21:38:00,221.224,221.253,221.214,221.23,48300000.0
2006-09-21 21:39:00,221.244,221.266,221.244,221.26,42800000.0
2006-09-21 21:40:00,221.262,221.279,221.219,221.269,32200000.0
2006-09-21 21:41:00,221.284,221.302,221.22,221.22,37000000.0
2006-09-21 21:42:00,221.277,221.277,221.196,221.196,141500000.0
2006-09-21 21:43:00,221.175,221.212,221.167,221.212,39000000.0
2006-09-21 21:44:00,221.215,221.224,221.175,221.213,206400000.0
2006-09-21 21:45:00,221.223,221.223,221.208,221.217,62000000.0
2006-09-21 21:46:00,221.219,221.236,221.197,221.217,128800000.0
2006-09-21 21:47:00,221.223,221.251,221.188,221.242,67600001.0
2006-09-21 21:48:00,221.247,221.247,221.199,221.221,157500000.0
2006-09-21 21:49:00,221.222,221.256,221.221,221.252,105800002.0
2006-09-21 21:50:00,221.277,221.277,221.255,221.26,63700000.0
2006-09-21 21:51:00,221.256,221.256,221.184,221.244,113800001.0
2006-09-21 21:52:00,221.245,221.277,221.24,221.254,42000000.0
2006-09-21 21:53:00,221.246,221.246,221.216,221.242,23000000.0
2006-09-21 21:54:00,221.24,221.243,221.179,221.222,98399999.0
2006-09-21 21:55:00,221.248,221.262,221.248,221.262,78400001.0
2006-09-21 21:56:00,221.269,221.274,221.247,221.26,19400000.0
2006-09-21 21:57:00,221.29,221.29,221.263,221.265,41600000.0
2006-09-21 21:58:00,221.271,221.274,221.255,221.256,71200001.0
2006-09-21 21:59:00,221.262,221.276,221.221,221.223,181600001.0
2006-09-21 22:00:00,221.214,221.24,221.214,221.237,193100002.0
2006-09-21 22:01:00,221.246,221.246,221.183,221.227,103300000.0
2006-09-21 22:02:00,221.18,221.289,221.172,221.25,268099999.0
2006-09-21 22:03:00,221.289,221.298,221.263,221.276,70400000.0
2006-09-21 22:04:00,221.277,221.306,221.275,221.275,129000000.0
2006-09-21 22:05:00,221.267,221.281,221.217,221.281,82700000.0
2006-09-21 22:06:00,221.265,221.283,221.25,221.262,55300000.0
2006-09-21 22:07:00,221.268,221.302,221.266,221.302,62099999.0
2006-09-21 22:08:00,221.293,221.303,221.265,221.298,57500000.0
2006-09-21 22:09:00,221.303,221.311,221.302,221.309,31100000.0
2006-09-21 22:10:00,221.295,221.297,221.273,221.274,56000000.0
2006-09-21 22:11:00,221.235,221.304,221.233,221.274,75700000.0
2006-09-21 22:12:00,221.258,221.258,221.191,221.238,105200000.0
2006-09-21 22:13:00,221.224,221.266,221.212,221.263,41900000.0
2006-09-21 22:14:00,221.272,221.277,221.241,221.258,41999999.0
2006-09-21 22:15:00,221.275,221.291,221.207,221.26,182200001.0
2006-09-21 22:16:00,221.283,221.306,221.236,221.275,188100001.0
2006-09-21 22:17:00,221.297,221.342,221.297,221.315,75299999.0
2006-09-21 22:18:00,221.314,221.333,221.293,221.314,94400000.0
2006-09-21 22:19:00,221.33,221.333,221.303,221.324,64800001.0
2006-09-21 22:20:00,221.29,221.309,221.258,221.309,82100000.0
2006-09-21 22:21:00,221.313,221.343,221.301,221.301,36300000.0
2006-09-21 22:22:00,221.297,221.311,221.27,221.286,87100000.0
2006-09-21 22:23:00,221.305,221.313,221.232,221.243,99700001.0
2006-09-21 22:24:00,221.302,221.302,221.224,221.287,67800000.0
2006-09-21 22:25:00,221.285,221.299,221.261,221.261,57700000.0
2006-09-21 22:26:00,221.269,221.29,221.24,221.245,31400000.0
2006-09-21 22:27:00,221.289,221.293,221.219,221.232,201700000.0
2006-09-21 22:28:00,221.248,221.288,221.237,221.266,34800000.0
2006-09-21 22:29:00,221.276,221.279,221.217,221.266,179200000.0
2006-09-21 22:30:00,221.318,221.33,221.293,221.327,52600000.0
2006-09-21 22:31:00,221.304,221.321,221.285,221.3,71300001.0
2006-09-21 22:32:00,221.274,221.32,221.274,221.315,152199998.0
2006-09-21 22:33:00,221.293,221.328,221.276,221.32,172000001.0
2006-09-21 22:34:00,221.296,221.323,221.293,221.31,300400002.0
2006-09-21 22:35:00,221.305,221.317,221.289,221.295,67300000.0
2006-09-21 22:36:00,221.306,221.306,221.25,221.26,74000000.0
2006-09-21 22:37:00,221.26,221.271,221.215,221.227,138199999.0
2006-09-21 22:38:00,221.233,221.257,221.226,221.228,79199998.0
2006-09-21 22:39:00,221.216,221.216,221.183,221.185,37200000.0
2006-09-21 22:40:00,221.185,221.212,221.136,221.16,67400000.0
2006-09-21 22:41:00,221.157,221.18,221.135,221.18,46600000.0
2006-09-21 22:42:00,221.167,221.181,221.137,221.174,64800001.0
2006-09-21 22:43:00,221.177,221.187,221.145,221.167,75700000.0
2006-09-21 22:44:00,221.142,221.193,221.112,221.174,162100003.0
2006-09-21 22:45:00,221.17,221.17,221.091,221.149,76200001.0
2006-09-21 22:46:00,221.149,221.164,221.13,221.148,69200000.0
2006-09-21 22:47:00,221.148,221.178,221.147,221.176,55399999.0
2006-09-21 22:48:00,221.201,221.222,221.164,221.222,85499998.0
2006-09-21 22:49:00,221.241,221.272,221.21,221.21,54100001.0
2006-09-21 22:50:00,221.247,221.284,221.241,221.276,24100000.0
2006-09-21 22:51:00,221.255,221.31,221.246,221.31,96999999.0
2006-09-21 22:52:00,221.29,221.32,221.29,221.32,34700001.0
2006-09-21 22:53:00,221.329,221.354,221.299,221.343,163500001.0
2006-09-21 22:54:00,221.309,221.358,221.284,221.358,104599999.0
2006-09-21 22:55:00,221.372,221.386,221.313,221.36,64200000.0
2006-09-21 22:56:00,221.365,221.381,221.365,221.369,76700000.0
2006-09-21 22:57:00,221.368,221.382,221.35,221.363,111600000.0
2006-09-21 22:58:00,221.352,221.364,221.339,221.351,45000000.0
2006-09-21 22:59:00,221.331,221.331,221.292,221.301,111600002.0
2006-09-21 23:00:00,221.308,221.34,221.287,221.324,47900000.0
2006-09-21 23:01:00,221.335,221.348,221.252,221.279,25400000.0
2006-09-21 23:02:00,221.305,221.307,221.234,221.234,35600000.0
2006-09-21 23:03:00,221.268,221.269,221.203,221.217,74800001.0
2006-09-21 23:04:00,221.218,221.258,221.218,221.221,14800000.0
2006-09-21 23:05:00,221.217,221.266,221.217,221.252,36200000.0
2006-09-21 23:06:00,221.265,221.316,221.265,221.316,17100000.0
2006-09-21 23:07:00,221.278,221.278,221.194,221.194,24000000.0
2006-09-21 23:08:00,221.236,221.252,221.193,221.252,40200000.0
2006-09-21 23:09:00,221.255,221.255,221.213,221.229,25100000.0
2006-09-21 23:10:00,221.228,221.269,221.21,221.256,91300001.0
2006-09-21 23:11:00,221.241,221.265,221.225,221.228,52100000.0
2006-09-21 23:12:00,221.229,221.245,221.211,221.235,53300001.0
2006-09-21 23:13:00,221.276,221.28,221.242,221.242,38300000.0
2006-09-21 23:14:00,221.172,221.196,221.119,221.196,48200000.0
2006-09-21 23:15:00,221.24,221.244,221.189,221.189,34200000.0
2006-09-21 23:16:00,221.168,221.187,221.156,221.173,40199999.0
2006-09-21 23:17:00,221.149,221.162,221.125,221.147,65299999.0
2006-09-21 23:18:00,221.154,221.172,221.146,221.155,25400000.0
2006-09-21 23:19:00,221.138,221.198,221.116,221.175,34800000.0
2006-09-21 23:20:00,221.159,221.168,221.142,221.162,71599999.0
2006-09-21 23:21:00,221.189,221.202,221.146,221.146,71500000.0
2006-09-21 23:22:00,221.219,221.228,221.155,221.163,52500000.0
2006-09-21 23:23:00,221.192,221.197,221.129,221.133,56000000.0
2006-09-21 23:24:00,221.2,221.2,221.113,221.121,23100000.0
2006-09-21 23:25:00,221.128,221.176,221.11,221.151,37400000.0
2006-09-21 23:26:00,221.152,221.164,221.112,221.126,39600000.0
2006-09-21 23:27:00,221.156,221.172,221.137,221.167,27400000.0
2006-09-21 23:28:00,221.162,221.191,221.125,221.191,85100000.0
2006-09-21 23:29:00,221.192,221.223,221.172,221.22,31800000.0
2006-09-21 23:30:00,221.253,221.293,221.239,221.253,24700000.0
2006-09-21 23:31:00,221.269,221.294,221.255,221.255,34300000.0
2006-09-21 23:32:00,221.28,221.293,221.254,221.254,46600000.0
2006-09-21 23:33:00,221.24,221.283,221.231,221.25,41700000.0
2006-09-21 23:34:00,221.244,221.258,221.219,221.235,110200000.0
2006-09-21 23:35:00,221.199,221.246,221.192,221.219,46500000.0
2006-09-21 23:36:00,221.24,221.261,221.216,221.234,31900000.0
2006-09-21 23:37:00,221.243,221.261,221.228,221.258,73200000.0
2006-09-21 23:38:00,221.279,221.279,221.248,221.248,56600000.0
2006-09-21 23:39:00,221.26,221.274,221.26,221.274,32200000.0
2006-09-21 23:40:00,221.276,221.287,221.25,221.275,62300001.0
2006-09-21 23:41:00,221.302,221.315,221.27,221.302,39500000.0
2006-09-21 23:42:00,221.287,221.329,221.248,221.329,50599999.0
2006-09-21 23:43:00,221.295,221.334,221.268,221.326,25200000.0
2006-09-21 23:44:00,221.292,221.321,221.272,221.311,47800000.0
2006-09-21 23:45:00,221.344,221.349,221.306,221.308,54800000.0
2006-09-21 23:46:00,221.322,221.334,221.289,221.321,48400000.0
2006-09-21 23:47:00,221.287,221.332,221.27,221.29,78500000.0
2006-09-21 23:48:00,221.317,221.325,221.257,221.303,39900000.0
2006-09-21 23:49:00,221.295,221.33,221.276,221.33,38500000.0
2006-09-21 23:50:00,221.338,221.341,221.255,221.341,45800000.0
2006-09-21 23:51:00,221.341,221.344,221.31,221.344,29800000.0
2006-09-21 23:52:00,221.303,221.344,221.286,221.308,43200000.0
2006-09-21 23:53:00,221.299,221.32,221.273,221.273,51300000.0
2006-09-21 23:54:00,221.313,221.325,221.306,221.321,34099999.0
2006-09-21 23:55:00,221.339,221.348,221.296,221.328,52600001.0
2006-09-21 23:56:00,221.333,221.37,221.305,221.367,27800000.0
2006-09-21 23:57:00,221.387,221.397,221.359,221.359,32300000.0
2006-09-21 23:58:00,221.382,221.382,221.358,221.358,92200000.0
2006-09-21 23:59:00,221.36,221.378,221.326,221.34,69300000.0
2006-09-22 00:00:00,221.372,221.372,221.296,221.296,12900000.0
2006-09-22 00:01:00,221.321,221.33,221.298,221.33,40200000.0
2006-09-22 00:02:00,221.331,221.35,221.302,221.35,47999999.0
2006-09-22 00:03:00,221.319,221.342,221.29,221.325,39800000.0
2006-09-22 00:04:00,221.318,221.335,221.27,221.335,34300000.0
2006-09-22 00:05:00,221.338,221.341,221.304,221.341,52099999.0
2006-09-22 00:06:00,221.355,221.355,221.303,221.319,57000000.0
2006-09-22 00:07:00,221.318,221.355,221.297,221.297,94899999.0
2006-09-22 00:08:00,221.324,221.327,221.261,221.291,52799999.0
2006-09-22 00:09:00,221.294,221.309,221.264,221.309,40900000.0
2006-09-22 00:10:00,221.323,221.338,221.252,221.252,69999998.0
2006-09-22 00:11:00,221.244,221.313,221.244,221.298,37500000.0
2006-09-22 00:12:00,221.284,221.308,221.259,221.295,78900001.0
2006-09-22 00:13:00,221.263,221.342,221.263,221.323,36600000.0
2006-09-22 00:14:00,221.319,221.319,221.243,221.243,62600000.0
2006-09-22 00:15:00,221.285,221.307,221.263,221.292,80800000.0
2006-09-22 00:16:00,221.28,221.294,221.253,221.272,47500000.0
2006-09-22 00:17:00,221.281,221.282,221.24,221.24,32900000.0
2006-09-22 00:18:00,221.244,221.272,221.232,221.26,64300000.0
2006-09-22 00:19:00,221.266,221.283,221.248,221.277,83699999.0
2006-09-22 00:20:00,221.271,221.276,221.209,221.209,48800000.0
2006-09-22 00:21:00,221.296,221.296,221.183,221.189,36600000.0
2006-09-22 00:22:00,221.203,221.22,221.194,221.211,29300001.0
2006-09-22 00:23:00,221.229,221.234,221.197,221.234,48499999.0
2006-09-22 00:24:00,221.271,221.271,221.182,221.182,35500001.0
2006-09-22 00:25:00,221.208,221.208,221.158,221.198,63100000.0
2006-09-22 00:26:00,221.197,221.197,221.146,221.18,65300001.0
2006-09-22 00:27:00,221.228,221.238,221.191,221.209,65000000.0
2006-09-22 00:28:00,221.211,221.211,221.184,221.203,37200000.0
2006-09-22 00:29:00,221.202,221.227,221.184,221.2,64900000.0
2006-09-22 00:30:00,221.191,221.207,221.162,221.207,47800000.0
2006-09-22 00:31:00,221.243,221.243,221.182,221.205,90399999.0
2006-09-22 00:32:00,221.201,221.203,221.171,221.191,46100001.0
2006-09-22 00:33:00,221.199,221.223,221.177,221.219,31900000.0
2006-09-22 00:34:00,221.188,221.251,221.175,221.217,50700000.0
2006-09-22 00:35:00,221.209,221.22,221.193,221.214,24100000.0
2006-09-22 00:36:00,221.176,221.23,221.165,221.23,28700000.0
2006-09-22 00:37:00,221.26,221.275,221.203,221.235,52100000.0
2006-09-22 00:38:00,221.213,221.239,221.206,221.23,35200000.0
2006-09-22 00:39:00,221.242,221.249,221.236,221.236,84000000.0
2006-09-22 00:40:00,221.237,221.24,221.199,221.228,61900000.0
2006-09-22 00:41:00,221.244,221.248,221.202,221.24,54900000.0
2006-09-22 00:42:00,221.285,221.285,221.235,221.235,54399999.0
2006-09-22 00:43:00,221.273,221.273,221.242,221.242,42900000.0
2006-09-22 00:44:00,221.263,221.263,221.148,221.178,64499999.0
2006-09-22 00:45:00,221.177,221.228,221.153,221.222,57400000.0
2006-09-22 00:46:00,221.231,221.262,221.219,221.219,30000000.0
2006-09-22 00:47:00,221.196,221.211,221.161,221.211,33800000.0
2006-09-22 00:48:00,221.234,221.256,221.218,221.239,63000000.0
2006-09-22 00:49:00,221.223,221.285,221.223,221.234,67800001.0
2006-09-22 00:50:00,221.263,221.268,221.225,221.268,36300000.0
2006-09-22 00:51:00,221.27,221.27,221.215,221.228,85500000.0
2006-09-22 00:52:00,221.226,221.296,221.226,221.246,57600000.0
2006-09-22 00:53:00,221.303,221.328,221.291,221.327,47400000.0
2006-09-22 00:54:00,221.261,221.32,221.26,221.307,45899999.0
2006-09-22 00:55:00,221.304,221.307,221.263,221.271,44300000.0
2006-09-22 00:56:00,221.246,221.296,221.243,221.296,28400000.0
2006-09-22 00:57:00,221.318,221.33,221.284,221.33,68300000.0
2006-09-22 00:58:00,221.296,221.31,221.264,221.282,83800000.0
2006-09-22 00:59:00,221.315,221.336,221.315,221.316,100599999.0
2006-09-22 01:00:00,221.322,221.322,221.285,221.291,15800000.0
2006-09-22 01:01:00,221.289,221.39,221.289,221.39,77599999.0
2006-09-22 01:02:00,221.392,221.414,221.379,221.399,27000000.0
2006-09-22 01:03:00,221.334,221.371,221.325,221.356,27000000.0
2006-09-22 01:04:00,221.349,221.349,221.308,221.318,67800001.0
2006-09-22 01:05:00,221.328,221.332,221.26,221.312,43600000.0
2006-09-22 01:06:00,221.287,221.3,221.263,221.289,41400000.0
2006-09-22 01:07:00,221.311,221.316,221.296,221.298,59600000.0
2006-09-22 01:08:00,221.28,221.298,221.264,221.268,43399999.0
2006-09-22 01:09:00,221.269,221.281,221.244,221.255,47299999.0
2006-09-22 01:10:00,221.26,221.315,221.26,221.31,26000000.0
2006-09-22 01:11:00,221.321,221.327,221.266,221.318,73200001.0
2006-09-22 01:12:00,221.315,221.344,221.285,221.325,68600000.0
2006-09-22 01:13:00,221.278,221.327,221.26,221.327,27399999.0
2006-09-22 01:14:00,221.316,221.34,221.303,221.303,58100000.0
2006-09-22 01:15:00,221.318,221.346,221.318,221.32,74499999.0
2006-09-22 01:16:00,221.314,221.314,221.257,221.298,74800000.0
2006-09-22 01:17:00,221.3,221.3,221.238,221.243,65700002.0
2006-09-22 01:18:00,221.258,221.258,221.192,221.222,38600000.0
2006-09-22 01:19:00,221.264,221.269,221.203,221.23,41500000.0
2006-09-22 01:20:00,221.263,221.298,221.221,221.298,116699998.0
2006-09-22 01:21:00,221.321,221.327,221.307,221.311,39500000.0
2006-09-22 01:22:00,221.308,221.347,221.297,221.334,40400000.0
2006-09-22 01:23:00,221.311,221.323,221.297,221.301,38100000.0
2006-09-22 01:24:00,221.306,221.314,221.293,221.302,31400000.0
2006-09-22 01:25:00,221.287,221.315,221.287,221.302,31700000.0
2006-09-22 01:26:00,221.324,221.331,221.301,221.315,56599999.0
2006-09-22 01:27:00,221.318,221.33,221.315,221.316,49500000.0
2006-09-22 01:28:00,221.296,221.296,221.259,221.261,35200000.0
2006-09-22 01:29:00,221.32,221.328,221.31,221.313,51700001.0
2006-09-22 01:30:00,221.314,221.314,221.269,221.302,41100000.0
2006-09-22 01:31:00,221.284,221.314,221.283,221.313,46099999.0
2006-09-22 01:32:00,221.315,221.331,221.274,221.314,30600000.0
2006-09-22 01:33:00,221.319,221.342,221.292,221.292,70500001.0
2006-09-22 01:34:00,221.321,221.336,221.307,221.317,38100000.0
2006-09-22 01:35:00,221.35,221.363,221.318,221.341,41899999.0
2006-09-22 01:36:00,221.371,221.39,221.34,221.34,45000000.0
2006-09-22 01:37:00,221.309,221.343,221.3,221.317,52500000.0
2006-09-22 01:38:00,221.299,221.348,221.296,221.348,38500001.0
2006-09-22 01:39:00,221.33,221.371,221.302,221.369,37400000.0
2006-09-22 01:40:00,221.36,221.395,221.314,221.314,46600000.0
2006-09-22 01:41:00,221.352,221.371,221.331,221.35,66100000.0
2006-09-22 01:42:00,221.343,221.365,221.336,221.345,41400000.0
2006-09-22 01:43:00,221.314,221.316,221.279,221.293,29900000.0
2006-09-22 01:44:00,221.286,221.302,221.268,221.281,88600002.0
2006-09-22 01:45:00,221.31,221.334,221.309,221.331,37600000.0
2006-09-22 01:46:00,221.337,221.354,221.326,221.354,49899999.0
2006-09-22 01:47:00,221.317,221.349,221.3,221.349,58800000.0
2006-09-22 01:48:00,221.33,221.342,221.282,221.298,55600001.0
2006-09-22 01:49:00,221.368,221.368,221.33,221.349,31900000.0
2006-09-22 01:50:00,221.379,221.384,221.341,221.341,50800000.0
2006-09-22 01:51:00,221.301,221.323,221.292,221.312,46900000.0
2006-09-22 01:52:00,221.292,221.309,221.226,221.297,40100000.0
2006-09-22 01:53:00,221.301,221.349,221.298,221.349,32100000.0
2006-09-22 01:54:00,221.355,221.355,221.287,221.291,37900000.0
2006-09-22 01:55:00,221.323,221.339,221.3,221.333,53100001.0
2006-09-22 01:56:00,221.344,221.346,221.297,221.3,42300000.0
2006-09-22 01:57:00,221.373,221.373,221.301,221.34,54900000.0
2006-09-22 01:58:00,221.332,221.357,221.309,221.311,22800000.0
2006-09-22 01:59:00,221.361,221.381,221.325,221.381,40300000.0
2006-09-22 02:00:00,221.367,221.393,221.327,221.371,56000000.0
2006-09-22 02:01:00,221.368,221.377,221.33,221.377,49300000.0
2006-09-22 02:02:00,221.415,221.415,221.394,221.414,54200000.0
2006-09-22 02:03:00,221.396,221.443,221.375,221.443,59900000.0
2006-09-22 02:04:00,221.44,221.44,221.387,221.415,65400000.0
2006-09-22 02:05:00,221.415,221.424,221.38,221.424,31500000.0
2006-09-22 02:06:00,221.458,221.477,221.446,221.449,68900002.0
2006-09-22 02:07:00,221.465,221.468,221.443,221.443,62400000.0
2006-09-22 02:08:00,221.44,221.44,221.368,221.368,65000001.0
2006-09-22 02:09:00,221.389,221.389,221.349,221.349,68100000.0
2006-09-22 02:10:00,221.367,221.379,221.342,221.37,42300000.0
2006-09-22 02:11:00,221.336,221.347,221.316,221.342,39000000.0
2006-09-22 02:12:00,221.333,221.34,221.314,221.34,33200000.0
2006-09-22 02:13:00,221.318,221.318,221.292,221.297,64500001.0
2006-09-22 02:14:00,221.29,221.298,221.244,221.276,38300000.0
2006-09-22 02:15:00,221.271,221.301,221.234,221.234,76800000.0
2006-09-22 02:16:00,221.248,221.269,221.211,221.257,55600000.0
2006-09-22 02:17:00,221.218,221.282,221.195,221.271,35500000.0
2006-09-22 02:18:00,221.248,221.279,221.247,221.279,50900000.0
2006-09-22 02:19:00,221.246,221.262,221.227,221.228,27100000.0
2006-09-22 02:20:00,221.249,221.264,221.235,221.235,73399999.0
2006-09-22 02:21:00,221.237,221.237,221.213,221.224,55199999.0
2006-09-22 02:22:00,221.215,221.215,221.139,221.173,31400000.0
2006-09-22 02:23:00,221.191,221.212,221.177,221.204,59000000.0
2006-09-22 02:24:00,221.227,221.227,221.166,221.182,54500000.0
2006-09-22 02:25:00,221.211,221.211,221.132,221.136,64599999.0
2006-09-22 02:26:00,221.193,221.199,221.171,221.19,47499999.0
2006-09-22 02:27:00,221.187,221.187,221.156,221.166,36200000.0
2006-09-22 02:28:00,221.193,221.193,221.144,221.178,64499999.0
2006-09-22 02:29:00,221.196,221.233,221.196,221.208,40400000.0
2006-09-22 02:30:00,221.206,221.206,221.17,221.171,34200000.0
2006-09-22 02:31:00,221.192,221.192,221.163,221.166,63699999.0
2006-09-22 02:32:00,221.167,221.192,221.127,221.16,33100000.0
2006-09-22 02:33:00,221.185,221.191,221.143,221.156,31300000.0
2006-09-22 02:34:00,221.162,221.176,221.152,221.172,62200001.0
2006-09-22 02:35:00,221.16,221.172,221.109,221.172,48700000.0
2006-09-22 02:36:00,221.196,221.196,221.143,221.147,36600000.0
2006-09-22 02:37:00,221.149,221.149,221.094,221.129,65400000.0
2006-09-22 02:38:00,221.109,221.126,221.109,221.115,39500000.0
2006-09-22 02:39:00,221.128,221.178,221.119,221.178,56200000.0
2006-09-22 02:40:00,221.183,221.183,221.12,221.12,46899999.0
2006-09-22 02:41:00,221.204,221.204,221.181,221.187,50200000.0
2006-09-22 02:42:00,221.194,221.196,221.177,221.177,29500000.0
2006-09-22 02:43:00,221.2,221.225,221.2,221.222,62100000.0
2006-09-22 02:44:00,221.207,221.21,221.174,221.196,62499999.0
2006-09-22 02:45:00,221.174,221.199,221.169,221.199,53199999.0
2006-09-22 02:46:00,221.188,221.188,221.147,221.175,50700000.0
2006-09-22 02:47:00,221.202,221.202,221.149,221.164,69400001.0
2006-09-22 02:48:00,221.181,221.195,221.155,221.176,46400000.0
2006-09-22 02:49:00,221.196,221.223,221.195,221.223,28200000.0
2006-09-22 02:50:00,221.235,221.267,221.235,221.26,57400000.0
2006-09-22 02:51:00,221.263,221.263,221.205,221.257,33500000.0
2006-09-22 02:52:00,221.226,221.255,221.212,221.237,44300000.0
2006-09-22 02:53:00,221.239,221.251,221.224,221.247,63400000.0
2006-09-22 02:54:00,221.254,221.322,221.254,221.322,36700000.0
2006-09-22 02:55:00,221.284,221.284,221.26,221.283,47400001.0
2006-09-22 02:56:00,221.283,221.312,221.283,221.309,51400001.0
2006-09-22 02:57:00,221.313,221.324,221.306,221.324,41700000.0
2006-09-22 02:58:00,221.35,221.355,221.311,221.311,43800000.0
2006-09-22 02:59:00,221.288,221.288,221.251,221.269,68500000.0
2006-09-22 03:00:00,221.262,221.273,221.255,221.256,52500000.0
2006-09-22 03:01:00,221.265,221.288,221.25,221.288,24500000.0
2006-09-22 03:02:00,221.309,221.312,221.278,221.279,43700000.0
2006-09-22 03:03:00,221.283,221.305,221.273,221.305,25600000.0
2006-09-22 03:04:00,221.316,221.339,221.316,221.328,38700000.0
2006-09-22 03:05:00,221.335,221.358,221.335,221.346,80100000.0
2006-09-22 03:06:00,221.363,221.369,221.332,221.367,51800000.0
2006-09-22 03:07:00,221.351,221.389,221.345,221.37,56600000.0
2006-09-22 03:08:00,221.366,221.39,221.351,221.38,28900000.0
2006-09-22 03:09:00,221.373,221.385,221.355,221.367,92800002.0
2006-09-22 03:10:00,221.337,221.364,221.319,221.358,46600000.0
2006-09-22 03:11:00,221.366,221.366,221.331,221.354,51000000.0
2006-09-22 03:12:00,221.379,221.383,221.32,221.357,74299999.0
2006-09-22 03:13:00,221.356,221.376,221.327,221.368,79399999.0
2006-09-22 03:14:00,221.35,221.358,221.308,221.308,57899999.0
2006-09-22 03:15:00,221.333,221.377,221.324,221.377,56299999.0
2006-09-22 03:16:00,221.388,221.388,221.368,221.37,19600000.0
2006-09-22 03:17:00,221.348,221.372,221.327,221.327,24600000.0
2006-09-22 03:18:00,221.327,221.327,221.288,221.305,55100001.0
2006-09-22 03:19:00,221.309,221.351,221.299,221.351,24200000.0
2006-09-22 03:20:00,221.349,221.403,221.349,221.386,25200000.0
2006-09-22 03:21:00,221.395,221.413,221.341,221.341,75500000.0
2006-09-22 03:22:00,221.387,221.39,221.347,221.37,97000000.0
2006-09-22 03:23:00,221.407,221.407,221.354,221.377,47900000.0
2006-09-22 03:24:00,221.389,221.392,221.336,221.351,69500000.0
2006-09-22 03:25:00,221.338,221.342,221.324,221.342,56500000.0
2006-09-22 03:26:00,221.335,221.335,221.31,221.332,38700000.0
2006-09-22 03:27:00,221.335,221.358,221.314,221.358,31200000.0
2006-09-22 03:28:00,221.375,221.403,221.371,221.403,39800000.0
2006-09-22 03:29:00,221.387,221.387,221.319,221.331,57300002.0
2006-09-22 03:30:00,221.381,221.397,221.344,221.363,35600000.0
2006-09-22 03:31:00,221.381,221.406,221.351,221.406,57000000.0
2006-09-22 03:32:00,221.397,221.397,221.335,221.341,84100000.0
2006-09-22 03:33:00,221.373,221.373,221.313,221.322,43300000.0
2006-09-22 03:34:00,221.364,221.388,221.342,221.342,72800000.0
2006-09-22 03:35:00,221.333,221.346,221.288,221.314,27400000.0
2006-09-22 03:36:00,221.324,221.328,221.314,221.314,58900000.0
2006-09-22 03:37:00,221.332,221.332,221.278,221.323,66599999.0
2006-09-22 03:38:00,221.305,221.319,221.279,221.319,34400000.0
2006-09-22 03:39:00,221.296,221.323,221.264,221.323,49000000.0
2006-09-22 03:40:00,221.309,221.335,221.282,221.335,57200000.0
2006-09-22 03:41:00,221.347,221.347,221.277,221.306,43200000.0
2006-09-22 03:42:00,221.313,221.319,221.287,221.287,72799999.0
2006-09-22 03:43:00,221.283,221.283,221.258,221.263,38900000.0
2006-09-22 03:44:00,221.271,221.277,221.259,221.262,38500000.0
2006-09-22 03:45:00,221.264,221.278,221.261,221.265,79999999.0
2006-09-22 03:46:00,221.26,221.278,221.26,221.274,57100000.0
2006-09-22 03:47:00,221.29,221.3,221.267,221.3,121200000.0
2006-09-22 03:48:00,221.305,221.314,221.291,221.305,94600001.0
2006-09-22 03:49:00,221.268,221.314,221.248,221.314,30800000.0
2006-09-22 03:50:00,221.3,221.3,221.262,221.298,38400000.0
2006-09-22 03:51:00,221.314,221.321,221.252,221.278,37400000.0
2006-09-22 03:52:00,221.299,221.307,221.262,221.301,34900000.0
2006-09-22 03:53:00,221.309,221.328,221.308,221.328,30700000.0
2006-09-22 03:54:00,221.297,221.316,221.27,221.279,39700000.0
2006-09-22 03:55:00,221.312,221.312,221.27,221.294,40300000.0
2006-09-22 03:56:00,221.285,221.3,221.266,221.293,71100001.0
2006-09-22 03:57:00,221.327,221.328,221.234,221.288,45400000.0
2006-09-22 03:58:00,221.308,221.317,221.246,221.317,72100000.0
2006-09-22 03:59:00,221.306,221.333,221.289,221.328,34000000.0
2006-09-22 04:00:00,221.333,221.351,221.333,221.349,43100001.0
2006-09-22 04:01:00,221.345,221.345,221.286,221.295,65100001.0
2006-09-22 04:02:00,221.326,221.326,221.286,221.318,61900001.0
2006-09-22 04:03:00,221.319,221.353,221.318,221.349,37300000.0
2006-09-22 04:04:00,221.328,221.33,221.313,221.33,52199999.0
2006-09-22 04:05:00,221.325,221.325,221.267,221.325,60800000.0
2006-09-22 04:06:00,221.331,221.345,221.313,221.335,38100000.0
2006-09-22 04:07:00,221.329,221.369,221.329,221.359,68000000.0
2006-09-22 04:08:00,221.341,221.347,221.302,221.346,76000000.0
2006-09-22 04:09:00,221.298,221.367,221.298,221.352,59000000.0
2006-09-22 04:10:00,221.352,221.352,221.295,221.33,42200000.0
2006-09-22 04:11:00,221.335,221.359,221.299,221.312,65200000.0
2006-09-22 04:12:00,221.341,221.369,221.327,221.369,59300000.0
2006-09-22 04:13:00,221.333,221.367,221.326,221.364,47000000.0
2006-09-22 04:14:00,221.361,221.396,221.361,221.392,45400000.0
2006-09-22 04:15:00,221.39,221.401,221.363,221.401,36300000.0
2006-09-22 04:16:00,221.368,221.368,221.336,221.358,54499999.0
2006-09-22 04:17:00,221.364,221.372,221.353,221.372,24300000.0
2006-09-22 04:18:00,221.351,221.354,221.327,221.336,45300000.0
2006-09-22 04:19:00,221.308,221.369,221.302,221.353,56500000.0
2006-09-22 04:20:00,221.301,221.38,221.287,221.293,64500001.0
2006-09-22 04:21:00,221.297,221.323,221.295,221.305,62499999.0
2006-09-22 04:22:00,221.315,221.328,221.272,221.315,49100001.0
2006-09-22 04:23:00,221.339,221.339,221.287,221.315,46400000.0
2006-09-22 04:24:00,221.332,221.332,221.272,221.285,95000002.0
2006-09-22 04:25:00,221.269,221.312,221.268,221.305,52100000.0
2006-09-22 04:26:00,221.317,221.317,221.267,221.304,19400000.0
2006-09-22 04:27:00,221.317,221.34,221.29,221.328,47900000.0
2006-09-22 04:28:00,221.327,221.338,221.32,221.33,31800000.0
2006-09-22 04:29:00,221.326,221.326,221.291,221.291,49199999.0
2006-09-22 04:30:00,221.295,221.295,221.267,221.295,34500000.0
2006-09-22 04:31:00,221.285,221.3,221.252,221.3,23100000.0
2006-09-22 04:32:00,221.297,221.304,221.288,221.301,40700000.0
2006-09-22 04:33:00,221.333,221.346,221.293,221.332,76599999.0
2006-09-22 04:34:00,221.3,221.323,221.279,221.323,78700000.0
2006-09-22 04:35:00,221.326,221.336,221.283,221.331,49900000.0
2006-09-22 04:36:00,221.315,221.334,221.311,221.316,16700000.0
2006-09-22 04:37:00,221.314,221.316,221.25,221.252,71100002.0
2006-09-22 04:38:00,221.317,221.317,221.257,221.301,33000000.0
2006-09-22 04:39:00,221.297,221.297,221.255,221.28,34200000.0
2006-09-22 04:40:00,221.263,221.299,221.256,221.287,57600000.0
2006-09-22 04:41:00,221.322,221.322,221.271,221.306,60100000.0
2006-09-22 04:42:00,221.324,221.325,221.293,221.301,76700000.0
2006-09-22 04:43:00,221.31,221.31,221.269,221.29,53100000.0
2006-09-22 04:44:00,221.305,221.312,221.294,221.302,55400000.0
2006-09-22 04:45:00,221.273,221.296,221.265,221.276,65500000.0
2006-09-22 04:46:00,221.316,221.324,221.272,221.313,44400000.0
2006-09-22 04:47:00,221.311,221.329,221.283,221.308,25900000.0
2006-09-22 04:48:00,221.328,221.328,221.27,221.328,63400000.0
2006-09-22 04:49:00,221.332,221.358,221.332,221.342,42100000.0
2006-09-22 04:50:00,221.344,221.358,221.33,221.333,45400000.0
2006-09-22 04:51:00,221.318,221.374,221.307,221.367,49700001.0
2006-09-22 04:52:00,221.338,221.34,221.307,221.307,56000000.0
2006-09-22 04:53:00,221.365,221.384,221.356,221.366,80699999.0
2006-09-22 04:54:00,221.357,221.357,221.308,221.357,68600000.0
2006-09-22 04:55:00,221.349,221.358,221.318,221.333,52500000.0
2006-09-22 04:56:00,221.333,221.368,221.314,221.349,53700001.0
2006-09-22 04:57:00,221.349,221.363,221.308,221.363,74600000.0
2006-09-22 04:58:00,221.348,221.374,221.348,221.37,101100001.0
2006-09-22 04:59:00,221.367,221.373,221.36,221.37,51500001.0
2006-09-22 05:00:00,221.374,221.374,221.34,221.355,78800001.0
2006-09-22 05:01:00,221.372,221.383,221.366,221.377,36700000.0
2006-09-22 05:02:00,221.357,221.382,221.345,221.38,53700000.0
2006-09-22 05:03:00,221.387,221.389,221.336,221.336,22400000.0
2006-09-22 05:04:00,221.363,221.363,221.323,221.355,47800000.0
2006-09-22 05:05:00,221.352,221.352,221.301,221.31,104699999.0
2006-09-22 05:06:00,221.36,221.378,221.359,221.359,51100000.0
2006-09-22 05:07:00,221.364,221.373,221.306,221.333,81600001.0
2006-09-22 05:08:00,221.372,221.389,221.348,221.356,64799999.0
2006-09-22 05:09:00,221.392,221.399,221.33,221.363,43200000.0
2006-09-22 05:10:00,221.377,221.377,221.325,221.325,53100001.0
2006-09-22 05:11:00,221.371,221.39,221.317,221.39,57400000.0
2006-09-22 05:12:00,221.387,221.403,221.383,221.393,84600001.0
2006-09-22 05:13:00,221.394,221.394,221.335,221.376,76799998.0
2006-09-22 05:14:00,221.384,221.384,221.302,221.303,55300000.0
2006-09-22 05:15:00,221.371,221.382,221.371,221.371,39000000.0
2006-09-22 05:16:00,221.36,221.394,221.332,221.391,50900000.0
2006-09-22 05:17:00,221.347,221.378,221.334,221.372,39799999.0
2006-09-22 05:18:00,221.369,221.372,221.331,221.349,53699999.0
2006-09-22 05:19:00,221.36,221.36,221.297,221.348,44700000.0
2006-09-22 05:20:00,221.377,221.377,221.324,221.324,49499999.0
2006-09-22 05:21:00,221.38,221.38,221.311,221.348,42100001.0
2006-09-22 05:22:00,221.351,221.365,221.325,221.348,22200000.0
2006-09-22 05:23:00,221.349,221.359,221.296,221.359,51300000.0
2006-09-22 05:24:00,221.363,221.363,221.263,221.287,54600000.0
2006-09-22 05:25:00,221.342,221.345,221.194,221.247,43300000.0
2006-09-22 05:26:00,221.353,221.358,221.305,221.332,62699999.0
2006-09-22 05:27:00,221.353,221.369,221.328,221.365,64900000.0
2006-09-22 05:28:00,221.362,221.362,221.315,221.353,49299999.0
2006-09-22 05:29:00,221.349,221.356,221.304,221.329,59600000.0
2006-09-22 05:30:00,221.385,221.399,221.343,221.378,44800000.0
2006-09-22 05:31:00,221.405,221.405,221.352,221.372,79899999.0
2006-09-22 05:32:00,221.384,221.384,221.324,221.324,55700000.0
2006-09-22 05:33:00,221.376,221.396,221.375,221.396,32100000.0
2006-09-22 05:34:00,221.383,221.394,221.37,221.394,46999999.0
2006-09-22 05:35:00,221.392,221.397,221.368,221.396,74700000.0
2006-09-22 05:36:00,221.353,221.371,221.312,221.335,66599999.0
2006-09-22 05:37:00,221.377,221.377,221.32,221.326,28200000.0
2006-09-22 05:38:00,221.36,221.381,221.303,221.307,45400000.0
2006-09-22 05:39:00,221.425,221.435,221.418,221.418,30200000.0
2006-09-22 05:40:00,221.406,221.417,221.372,221.417,61699999.0
2006-09-22 05:41:00,221.399,221.408,221.344,221.364,50399999.0
2006-09-22 05:42:00,221.418,221.418,221.392,221.392,8700000.0
2006-09-22 05:43:00,221.333,221.418,221.33,221.418,32700000.0
2006-09-22 05:44:00,221.39,221.411,221.384,221.411,30200000.0
2006-09-22 05:45:00,221.4,221.4,221.319,221.349,46200000.0
2006-09-22 05:46:00,221.346,221.377,221.345,221.374,73899999.0
2006-09-22 05:47:00,221.381,221.381,221.354,221.376,56400000.0
2006-09-22 05:48:00,221.372,221.374,221.358,221.372,33600000.0
2006-09-22 05:49:00,221.369,221.372,221.342,221.372,24300000.0
2006-09-22 05:50:00,221.37,221.384,221.313,221.37,55200000.0
2006-09-22 05:51:00,221.338,221.355,221.317,221.319,67300001.0
2006-09-22 05:52:00,221.318,221.395,221.303,221.395,69099999.0
2006-09-22 05:53:00,221.363,221.382,221.343,221.382,23200000.0
2006-09-22 05:54:00,221.403,221.418,221.403,221.409,48800000.0
2006-09-22 05:55:00,221.397,221.397,221.352,221.386,21800000.0
2006-09-22 05:56:00,221.368,221.385,221.343,221.38,64600000.0
2006-09-22 05:57:00,221.409,221.409,221.335,221.335,40600000.0
2006-09-22 05:58:00,221.345,221.38,221.334,221.371,33200000.0
2006-09-22 05:59:00,221.371,221.379,221.341,221.341,71400000.0
2006-09-22 06:00:00,221.387,221.403,221.383,221.391,14400000.0
2006-09-22 06:01:00,221.395,221.395,221.353,221.353,83800000.0
2006-09-22 06:02:00,221.346,221.361,221.335,221.359,45200000.0
2006-09-22 06:03:00,221.359,221.359,221.324,221.346,49500000.0
2006-09-22 06:04:00,221.372,221.387,221.327,221.368,69000000.0
2006-09-22 06:05:00,221.37,221.375,221.362,221.37,34700000.0
2006-09-22 06:06:00,221.377,221.377,221.325,221.337,42700000.0
2006-09-22 06:07:00,221.298,221.384,221.285,221.384,31399999.0
2006-09-22 06:08:00,221.375,221.394,221.371,221.38,58999998.0
2006-09-22 06:09:00,221.374,221.387,221.364,221.373,82800001.0
2006-09-22 06:10:00,221.348,221.348,221.309,221.309,12000000.0
2006-09-22 06:11:00,221.292,221.356,221.292,221.347,25000000.0
2006-09-22 06:12:00,221.375,221.377,221.295,221.33,22600000.0
2006-09-22 06:13:00,221.296,221.317,221.26,221.276,44700000.0
2006-09-22 06:14:00,221.366,221.373,221.356,221.369,69300000.0
2006-09-22 06:15:00,221.339,221.35,221.322,221.35,46800000.0
2006-09-22 06:16:00,221.33,221.364,221.304,221.347,47900000.0
2006-09-22 06:17:00,221.35,221.35,221.307,221.307,66499999.0
2006-09-22 06:18:00,221.332,221.346,221.332,221.336,21700000.0
2006-09-22 06:19:00,221.312,221.349,221.289,221.339,58700000.0
2006-09-22 06:20:00,221.351,221.351,221.307,221.308,43900000.0
2006-09-22 06:21:00,221.317,221.359,221.303,221.359,36700000.0
2006-09-22 06:22:00,221.345,221.368,221.325,221.325,20600000.0
2006-09-22 06:23:00,221.372,221.372,221.304,221.319,39700000.0
2006-09-22 06:24:00,221.319,221.354,221.3,221.3,39500000.0
2006-09-22 06:25:00,221.371,221.371,221.276,221.287,46000000.0
2006-09-22 06:26:00,221.24,221.369,221.233,221.369,46500000.0
2006-09-22 06:27:00,221.37,221.383,221.297,221.366,110500001.0
2006-09-22 06:28:00,221.382,221.384,221.284,221.316,47300001.0
2006-09-22 06:29:00,221.344,221.364,221.296,221.327,49600000.0
2006-09-22 06:30:00,221.342,221.346,221.319,221.325,53899999.0
2006-09-22 06:31:00,221.33,221.351,221.316,221.351,57600000.0
2006-09-22 06:32:00,221.342,221.35,221.295,221.295,32400000.0
2006-09-22 06:33:00,221.345,221.345,221.299,221.338,49199999.0
2006-09-22 06:34:00,221.313,221.354,221.313,221.354,35600000.0
2006-09-22 06:35:00,221.352,221.368,221.339,221.339,27100000.0
2006-09-22 06:36:00,221.362,221.367,221.316,221.316,51600000.0
2006-09-22 06:37:00,221.322,221.359,221.322,221.328,47200001.0
2006-09-22 06:38:00,221.341,221.341,221.306,221.306,47600001.0
2006-09-22 06:39:00,221.36,221.385,221.36,221.379,37700000.0
2006-09-22 06:40:00,221.362,221.376,221.328,221.332,50200000.0
2006-09-22 06:41:00,221.384,221.399,221.384,221.395,62099998.0
2006-09-22 06:42:00,221.384,221.384,221.342,221.348,61100000.0
2006-09-22 06:43:00,221.348,221.376,221.323,221.349,27500000.0
2006-09-22 06:44:00,221.355,221.366,221.341,221.35,37000000.0
2006-09-22 06:45:00,221.344,221.37,221.32,221.367,54000000.0
2006-09-22 06:46:00,221.334,221.354,221.32,221.351,58500000.0
2006-09-22 06:47:00,221.345,221.353,221.278,221.281,48599999.0
2006-09-22 06:48:00,221.338,221.338,221.278,221.329,39900000.0
2006-09-22 06:49:00,221.292,221.328,221.289,221.32,33400000.0
2006-09-22 06:50:00,221.293,221.323,221.271,221.275,79700000.0
2006-09-22 06:51:00,221.298,221.339,221.276,221.295,47900000.0
2006-09-22 06:52:00,221.311,221.338,221.308,221.337,63400000.0
2006-09-22 06:53:00,221.325,221.35,221.283,221.35,55400001.0
2006-09-22 06:54:00,221.326,221.338,221.287,221.326,24600000.0
2006-09-22 06:55:00,221.285,221.354,221.278,221.354,25700000.0
2006-09-22 06:56:00,221.349,221.349,221.288,221.317,16600000.0
2006-09-22 06:57:00,221.304,221.324,221.299,221.3,28500000.0
2006-09-22 06:58:00,221.243,221.299,221.236,221.299,35699999.0
2006-09-22 06:59:00,221.262,221.285,221.244,221.28,61600001.0
2006-09-22 07:00:00,221.253,221.289,221.229,221.279,19100000.0
2006-09-22 07:01:00,221.273,221.273,221.237,221.245,53699999.0
2006-09-22 07:02:00,221.275,221.275,221.248,221.263,69700001.0
2006-09-22 07:03:00,221.257,221.259,221.23,221.259,34800000.0
2006-09-22 07:04:00,221.229,221.244,221.202,221.231,36099999.0
2006-09-22 07:05:00,221.24,221.249,221.226,221.248,47300000.0
2006-09-22 07:06:00,221.231,221.243,221.205,221.205,33000000.0
2006-09-22 07:07:00,221.221,221.234,221.197,221.207,66499999.0
2006-09-22 07:08:00,221.236,221.236,221.186,221.189,33800000.0
2006-09-22 07:09:00,221.211,221.24,221.203,221.211,47900000.0
2006-09-22 07:10:00,221.225,221.228,221.17,221.191,55800000.0
2006-09-22 07:11:00,221.198,221.198,221.122,221.13,33000000.0
2006-09-22 07:12:00,221.173,221.194,221.115,221.194,32400000.0
2006-09-22 07:13:00,221.207,221.218,221.197,221.214,54600000.0
2006-09-22 07:14:00,221.208,221.229,221.189,221.217,42100000.0
2006-09-22 07:15:00,221.24,221.272,221.24,221.267,60800000.0
2006-09-22 07:16:00,221.261,221.288,221.261,221.266,59800000.0
2006-09-22 07:17:00,221.259,221.274,221.257,221.27,66500000.0
2006-09-22 07:18:00,221.281,221.282,221.242,221.242,52400001.0
2006-09-22 07:19:00,221.235,221.25,221.214,221.243,33800000.0
2006-09-22 07:20:00,221.242,221.244,221.226,221.226,16900000.0
2006-09-22 07:21:00,221.188,221.205,221.174,221.19,46800000.0
2006-09-22 07:22:00,221.223,221.232,221.218,221.232,24700000.0
2006-09-22 07:23:00,221.238,221.244,221.205,221.229,44600000.0
2006-09-22 07:24:00,221.233,221.249,221.216,221.23,96000001.0
2006-09-22 07:25:00,221.233,221.246,221.219,221.237,55400000.0
2006-09-22 07:26:00,221.238,221.238,221.203,221.22,68399999.0
2006-09-22 07:27:00,221.212,221.228,221.199,221.199,40100000.0
2006-09-22 07:28:00,221.224,221.236,221.209,221.21,49000000.0
2006-09-22 07:29:00,221.247,221.247,221.22,221.242,81400000.0
2006-09-22 07:30:00,221.243,221.256,221.206,221.247,72900001.0
2006-09-22 07:31:00,221.248,221.262,221.247,221.256,43900000.0
2006-09-22 07:32:00,221.25,221.25,221.222,221.248,28800000.0
2006-09-22 07:33:00,221.218,221.241,221.209,221.241,20200000.0
2006-09-22 07:34:00,221.245,221.247,221.234,221.234,26600000.0
2006-09-22 07:35:00,221.257,221.265,221.238,221.265,33100000.0
2006-09-22 07:36:00,221.283,221.283,221.247,221.248,39000000.0
2006-09-22 07:37:00,221.241,221.286,221.241,221.273,36400000.0
2006-09-22 07:38:00,221.276,221.286,221.256,221.272,17400000.0
2006-09-22 07:39:00,221.286,221.292,221.262,221.281,92399999.0
2006-09-22 07:40:00,221.288,221.288,221.262,221.262,54600000.0
2006-09-22 07:41:00,221.246,221.275,221.227,221.273,73300001.0
2006-09-22 07:42:00,221.276,221.276,221.255,221.265,26700000.0
2006-09-22 07:43:00,221.261,221.261,221.217,221.252,58600000.0
2006-09-22 07:44:00,221.257,221.31,221.25,221.31,41200000.0
2006-09-22 07:45:00,221.331,221.372,221.33,221.336,48800000.0
2006-09-22 07:46:00,221.317,221.329,221.308,221.311,71700000.0
2006-09-22 07:47:00,221.316,221.337,221.311,221.332,70500001.0
2006-09-22 07:48:00,221.32,221.326,221.262,221.296,64400000.0
2006-09-22 07:49:00,221.296,221.298,221.28,221.285,29000000.0
2006-09-22 07:50:00,221.289,221.291,221.266,221.272,26600000.0
2006-09-22 07:51:00,221.282,221.321,221.26,221.314,57600000.0
2006-09-22 07:52:00,221.308,221.333,221.28,221.28,82100000.0
2006-09-22 07:53:00,221.284,221.288,221.257,221.288,43200000.0
2006-09-22 07:54:00,221.274,221.292,221.238,221.289,34600000.0
2006-09-22 07:55:00,221.29,221.313,221.267,221.296,45300000.0
2006-09-22 07:56:00,221.334,221.368,221.334,221.341,44300000.0
2006-09-22 07:57:00,221.345,221.394,221.345,221.374,40000000.0
2006-09-22 07:58:00,221.353,221.375,221.338,221.359,88800000.0
2006-09-22 07:59:00,221.369,221.378,221.369,221.371,48100000.0
2006-09-22 08:00:00,221.376,221.378,221.355,221.365,54600000.0
2006-09-22 08:01:00,221.365,221.37,221.307,221.341,43600000.0
2006-09-22 08:02:00,221.376,221.376,221.337,221.35,36000000.0
2006-09-22 08:03:00,221.337,221.337,221.315,221.332,29600001.0
2006-09-22 08:04:00,221.331,221.353,221.319,221.332,52100001.0
2006-09-22 08:05:00,221.34,221.348,221.331,221.345,34500000.0
2006-09-22 08:06:00,221.335,221.384,221.309,221.384,37600000.0
2006-09-22 08:07:00,221.367,221.386,221.367,221.376,43500000.0
2006-09-22 08:08:00,221.375,221.392,221.352,221.356,49400001.0
2006-09-22 08:09:00,221.37,221.37,221.339,221.361,39700000.0
2006-09-22 08:10:00,221.328,221.396,221.321,221.396,33400000.0
2006-09-22 08:11:00,221.417,221.419,221.402,221.419,37800000.0
2006-09-22 08:12:00,221.418,221.418,221.354,221.39,52100001.0
2006-09-22 08:13:00,221.376,221.399,221.376,221.399,58299999.0
2006-09-22 08:14:00,221.399,221.411,221.381,221.398,47900000.0
2006-09-22 08:15:00,221.422,221.44,221.42,221.42,37300000.0
2006-09-22 08:16:00,221.44,221.45,221.437,221.442,32300000.0
2006-09-22 08:17:00,221.451,221.472,221.45,221.463,49500000.0
2006-09-22 08:18:00,221.447,221.447,221.426,221.441,39000000.0
2006-09-22 08:19:00,221.479,221.491,221.442,221.486,35500000.0
2006-09-22 08:20:00,221.501,221.51,221.481,221.481,48700000.0
2006-09-22 08:21:00,221.472,221.472,221.438,221.468,37000000.0
2006-09-22 08:22:00,221.478,221.489,221.475,221.475,76300001.0
2006-09-22 08:23:00,221.468,221.486,221.452,221.484,58200000.0
2006-09-22 08:24:00,221.457,221.499,221.438,221.499,62700001.0
2006-09-22 08:25:00,221.477,221.503,221.477,221.485,51800000.0
2006-09-22 08:26:00,221.429,221.481,221.429,221.449,27000000.0
2006-09-22 08:27:00,221.448,221.448,221.425,221.429,37500000.0
2006-09-22 08:28:00,221.431,221.433,221.367,221.433,83600000.0
2006-09-22 08:29:00,221.438,221.478,221.423,221.478,52000000.0
2006-09-22 08:30:00,221.49,221.504,221.441,221.45,41000000.0
2006-09-22 08:31:00,221.465,221.497,221.451,221.497,50800001.0
2006-09-22 08:32:00,221.529,221.555,221.529,221.541,36199999.0
2006-09-22 08:33:00,221.555,221.593,221.555,221.583,58200001.0
2006-09-22 08:34:00,221.593,221.598,221.585,221.596,68600000.0
2006-09-22 08:35:00,221.569,221.597,221.563,221.597,29700000.0
2006-09-22 08:36:00,221.61,221.616,221.605,221.614,56200000.0
2006-09-22 08:37:00,221.604,221.67,221.604,221.67,67400000.0
2006-09-22 08:38:00,221.668,221.668,221.597,221.649,74600001.0
2006-09-22 08:39:00,221.666,221.675,221.651,221.66,26900000.0
2006-09-22 08:40:00,221.68,221.774,221.68,221.774,39700001.0
2006-09-22 08:41:00,221.779,221.779,221.691,221.691,46000000.0
2006-09-22 08:42:00,221.699,221.757,221.699,221.742,67899999.0
2006-09-22 08:43:00,221.749,221.796,221.748,221.77,76600001.0
2006-09-22 08:44:00,221.77,221.77,221.711,221.711,63000000.0
2006-09-22 08:45:00,221.689,221.726,221.689,221.709,50400000.0
2006-09-22 08:46:00,221.702,221.738,221.701,221.738,34200000.0
2006-09-22 08:47:00,221.731,221.737,221.705,221.705,94399999.0
2006-09-22 08:48:00,221.709,221.711,221.661,221.711,65600000.0
2006-09-22 08:49:00,221.698,221.712,221.682,221.712,53800000.0
2006-09-22 08:50:00,221.713,221.718,221.695,221.718,53399999.0
2006-09-22 08:51:00,221.705,221.726,221.694,221.726,32600000.0
2006-09-22 08:52:00,221.744,221.807,221.744,221.802,46700000.0
2006-09-22 08:53:00,221.789,221.803,221.749,221.762,30300000.0
2006-09-22 08:54:00,221.762,221.769,221.7,221.7,30000000.0
2006-09-22 08:55:00,221.707,221.732,221.701,221.732,65800001.0
2006-09-22 08:56:00,221.717,221.736,221.715,221.715,53700000.0
2006-09-22 08:57:00,221.706,221.73,221.691,221.702,60700000.0
2006-09-22 08:58:00,221.71,221.74,221.71,221.73,45400000.0
2006-09-22 08:59:00,221.757,221.757,221.727,221.738,38100000.0
2006-09-22 09:00:00,221.742,221.754,221.732,221.749,62500000.0
2006-09-22 09:01:00,221.725,221.725,221.703,221.71,71200000.0
2006-09-22 09:02:00,221.729,221.767,221.729,221.753,46600000.0
2006-09-22 09:03:00,221.763,221.806,221.756,221.795,65600000.0
2006-09-22 09:04:00,221.801,221.825,221.792,221.81,27000000.0
2006-09-22 09:05:00,221.803,221.831,221.79,221.802,39200001.0
2006-09-22 09:06:00,221.787,221.787,221.765,221.784,39800000.0
2006-09-22 09:07:00,221.781,221.781,221.767,221.778,66900000.0
2006-09-22 09:08:00,221.779,221.787,221.73,221.73,23800000.0
2006-09-22 09:09:00,221.727,221.727,221.705,221.705,46500000.0
2006-09-22 09:10:00,221.703,221.733,221.683,221.723,36400000.0
2006-09-22 09:11:00,221.713,221.733,221.669,221.692,58600000.0
2006-09-22 09:12:00,221.719,221.785,221.719,221.773,67600000.0
2006-09-22 09:13:00,221.772,221.772,221.743,221.751,31000000.0
2006-09-22 09:14:00,221.727,221.727,221.671,221.714,56300000.0
2006-09-22 09:15:00,221.744,221.76,221.739,221.739,37300000.0
2006-09-22 09:16:00,221.739,221.762,221.727,221.756,44500000.0
2006-09-22 09:17:00,221.767,221.772,221.67,221.685,40900000.0
2006-09-22 09:18:00,221.692,221.739,221.692,221.733,38600000.0
2006-09-22 09:19:00,221.753,221.786,221.753,221.778,54999999.0
2006-09-22 09:20:00,221.794,221.833,221.794,221.833,32700000.0
2006-09-22 09:21:00,221.829,221.911,221.824,221.903,51700000.0
2006-09-22 09:22:00,221.907,221.919,221.858,221.858,79400000.0
2006-09-22 09:23:00,221.845,221.845,221.79,221.828,41400000.0
2006-09-22 09:24:00,221.822,221.849,221.809,221.849,25000000.0
2006-09-22 09:25:00,221.86,221.868,221.855,221.868,54499999.0
2006-09-22 09:26:00,221.895,221.906,221.893,221.906,66999999.0
2006-09-22 09:27:00,221.904,221.904,221.879,221.879,53700001.0
2006-09-22 09:28:00,221.878,221.878,221.833,221.836,50900000.0
2006-09-22 09:29:00,221.819,221.862,221.804,221.862,50700000.0
2006-09-22 09:30:00,221.835,221.835,221.803,221.814,21600000.0
2006-09-22 09:31:00,221.797,221.797,221.748,221.78,31000000.0
2006-09-22 09:32:00,221.802,221.834,221.802,221.811,48500000.0
2006-09-22 09:33:00,221.816,221.816,221.8,221.803,21700000.0
2006-09-22 09:34:00,221.806,221.814,221.788,221.814,47000000.0
2006-09-22 09:35:00,221.812,221.817,221.77,221.805,62500000.0
2006-09-22 09:36:00,221.801,221.801,221.762,221.774,27400000.0
2006-09-22 09:37:00,221.752,221.752,221.722,221.739,49800000.0
2006-09-22 09:38:00,221.708,221.723,221.688,221.71,32500000.0
2006-09-22 09:39:00,221.731,221.753,221.728,221.74,56000000.0
2006-09-22 09:40:00,221.75,221.75,221.727,221.745,41500000.0
2006-09-22 09:41:00,221.764,221.775,221.752,221.768,64999999.0
2006-09-22 09:42:00,221.766,221.775,221.757,221.775,50400001.0
2006-09-22 09:43:00,221.766,221.767,221.746,221.767,54700000.0
2006-09-22 09:44:00,221.749,221.784,221.728,221.728,54500001.0
2006-09-22 09:45:00,221.721,221.729,221.694,221.722,62100000.0
2006-09-22 09:46:00,221.732,221.765,221.72,221.765,52800000.0
2006-09-22 09:47:00,221.76,221.762,221.723,221.762,29600000.0
2006-09-22 09:48:00,221.754,221.754,221.718,221.718,42300001.0
2006-09-22 09:49:00,221.719,221.758,221.719,221.748,45800001.0
2006-09-22 09:50:00,221.742,221.754,221.715,221.745,58500001.0
2006-09-22 09:51:00,221.748,221.764,221.731,221.737,53700000.0
2006-09-22 09:52:00,221.745,221.754,221.702,221.724,65200001.0
2006-09-22 09:53:00,221.746,221.762,221.727,221.747,44500000.0
2006-09-22 09:54:00,221.724,221.757,221.724,221.74,73000000.0
2006-09-22 09:55:00,221.717,221.729,221.688,221.729,47100000.0
2006-09-22 09:56:00,221.72,221.734,221.708,221.73,49000000.0
2006-09-22 09:57:00,221.723,221.737,221.689,221.712,33400000.0
2006-09-22 09:58:00,221.735,221.752,221.733,221.74,60699999.0
2006-09-22 09:59:00,221.736,221.771,221.702,221.771,62600001.0
2006-09-22 10:00:00,221.784,221.837,221.784,221.83,70400000.0
2006-09-22 10:01:00,221.833,221.838,221.779,221.779,93000000.0
2006-09-22 10:02:00,221.793,221.797,221.776,221.776,30600000.0
2006-09-22 10:03:00,221.784,221.793,221.772,221.781,50800000.0
2006-09-22 10:04:00,221.785,221.796,221.775,221.796,55300000.0
2006-09-22 10:05:00,221.818,221.828,221.816,221.82,31000000.0
2006-09-22 10:06:00,221.8,221.821,221.791,221.818,50100000.0
2006-09-22 10:07:00,221.813,221.813,221.786,221.786,31800000.0
2006-09-22 10:08:00,221.782,221.796,221.77,221.777,26800000.0
2006-09-22 10:09:00,221.828,221.828,221.742,221.778,71400000.0
2006-09-22 10:10:00,221.801,221.822,221.801,221.822,54899999.0
2006-09-22 10:11:00,221.778,221.795,221.765,221.795,34300000.0
2006-09-22 10:12:00,221.777,221.79,221.749,221.78,32800000.0
2006-09-22 10:13:00,221.76,221.789,221.743,221.778,41900001.0
2006-09-22 10:14:00,221.782,221.796,221.776,221.796,39900000.0
2006-09-22 10:15:00,221.79,221.79,221.743,221.769,38700000.0
2006-09-22 10:16:00,221.809,221.814,221.763,221.763,74000000.0
2006-09-22 10:17:00,221.767,221.788,221.767,221.779,50600000.0
2006-09-22 10:18:00,221.762,221.762,221.741,221.755,83700001.0
2006-09-22 10:19:00,221.74,221.753,221.697,221.753,60499999.0
2006-09-22 10:20:00,221.78,221.78,221.751,221.753,64000000.0
2006-09-22 10:21:00,221.717,221.717,221.667,221.667,51200000.0
2006-09-22 10:22:00,221.647,221.647,221.577,221.58,31900000.0
2006-09-22 10:23:00,221.591,221.591,221.558,221.587,58800000.0
2006-09-22 10:24:00,221.59,221.643,221.59,221.643,24200000.0
2006-09-22 10:25:00,221.647,221.661,221.632,221.632,47800001.0
2006-09-22 10:26:00,221.631,221.643,221.618,221.621,83500000.0
2006-09-22 10:27:00,221.627,221.653,221.627,221.651,60500000.0
2006-09-22 10:28:00,221.652,221.668,221.637,221.668,64000000.0
2006-09-22 10:29:00,221.667,221.67,221.634,221.634,44600000.0
2006-09-22 10:30:00,221.645,221.648,221.617,221.64,93700000.0
2006-09-22 10:31:00,221.643,221.656,221.634,221.636,43400000.0
2006-09-22 10:32:00,221.634,221.647,221.607,221.607,59000000.0
2006-09-22 10:33:00,221.607,221.635,221.6,221.601,55100000.0
2006-09-22 10:34:00,221.614,221.64,221.614,221.64,20800000.0
2006-09-22 10:35:00,221.634,221.648,221.612,221.614,48599999.0
2006-09-22 10:36:00,221.611,221.632,221.602,221.607,66200000.0
2006-09-22 10:37:00,221.588,221.588,221.545,221.553,38300000.0
2006-09-22 10:38:00,221.529,221.556,221.526,221.537,56000000.0
2006-09-22 10:39:00,221.569,221.569,221.532,221.558,54800000.0
2006-09-22 10:40:00,221.549,221.562,221.516,221.516,27100000.0
2006-09-22 10:41:00,221.529,221.533,221.504,221.533,55600001.0
2006-09-22 10:42:00,221.524,221.525,221.492,221.521,30000000.0
2006-09-22 10:43:00,221.551,221.568,221.542,221.543,65699999.0
2006-09-22 10:44:00,221.584,221.613,221.584,221.597,65300000.0
2006-09-22 10:45:00,221.636,221.643,221.617,221.642,33800000.0
2006-09-22 10:46:00,221.619,221.635,221.619,221.625,35100000.0
2006-09-22 10:47:00,221.632,221.634,221.576,221.576,73400000.0
2006-09-22 10:48:00,221.639,221.668,221.627,221.668,41700000.0
2006-09-22 10:49:00,221.687,221.687,221.626,221.671,64400000.0
2006-09-22 10:50:00,221.671,221.68,221.656,221.677,72799999.0
2006-09-22 10:51:00,221.671,221.671,221.635,221.636,32100000.0
2006-09-22 10:52:00,221.65,221.661,221.622,221.637,34900000.0
2006-09-22 10:53:00,221.631,221.664,221.621,221.664,59800000.0
2006-09-22 10:54:00,221.648,221.663,221.635,221.652,45500000.0
2006-09-22 10:55:00,221.622,221.632,221.613,221.615,23900000.0
2006-09-22 10:56:00,221.616,221.623,221.569,221.616,41400000.0
2006-09-22 10:57:00,221.646,221.656,221.616,221.62,44100000.0
2006-09-22 10:58:00,221.624,221.651,221.617,221.62,71200000.0
2006-09-22 10:59:00,221.642,221.67,221.64,221.67,32400000.0
2006-09-22 11:00:00,221.678,221.712,221.678,221.695,62500001.0
2006-09-22 11:01:00,221.719,221.752,221.719,221.752,49300001.0
2006-09-22 11:02:00,221.747,221.765,221.743,221.75,61299999.0
2006-09-22 11:03:00,221.747,221.758,221.712,221.715,43899999.0
2006-09-22 11:04:00,221.725,221.746,221.723,221.741,59200000.0
2006-09-22 11:05:00,221.715,221.73,221.7,221.73,68899998.0
2006-09-22 11:06:00,221.762,221.868,221.762,221.868,39600000.0
2006-09-22 11:07:00,221.85,221.861,221.829,221.83,51200000.0
2006-09-22 11:08:00,221.821,221.821,221.747,221.759,36700000.0
2006-09-22 11:09:00,221.762,221.771,221.732,221.745,44600000.0
2006-09-22 11:10:00,221.756,221.756,221.724,221.744,35100000.0
2006-09-22 11:11:00,221.757,221.757,221.686,221.701,62400000.0
2006-09-22 11:12:00,221.681,221.681,221.628,221.65,30000000.0
2006-09-22 11:13:00,221.64,221.646,221.622,221.624,32200000.0
2006-09-22 11:14:00,221.63,221.646,221.615,221.637,52200000.0
2006-09-22 11:15:00,221.617,221.644,221.591,221.644,62500001.0
2006-09-22 11:16:00,221.643,221.656,221.624,221.645,63600000.0
2006-09-22 11:17:00,221.657,221.665,221.628,221.663,49600000.0
2006-09-22 11:18:00,221.619,221.626,221.578,221.617,28600000.0
2006-09-22 11:19:00,221.61,221.619,221.604,221.604,31000000.0
2006-09-22 11:20:00,221.59,221.591,221.548,221.548,58600000.0
2006-09-22 11:21:00,221.587,221.589,221.562,221.564,15000000.0
2006-09-22 11:22:00,221.545,221.562,221.539,221.562,49400000.0
2006-09-22 11:23:00,221.568,221.579,221.552,221.561,17300000.0
2006-09-22 11:24:00,221.554,221.567,221.515,221.532,48300000.0
2006-09-22 11:25:00,221.535,221.541,221.487,221.495,31900000.0
2006-09-22 11:26:00,221.527,221.554,221.527,221.527,25500000.0
2006-09-22 11:27:00,221.526,221.545,221.493,221.536,20000000.0
2006-09-22 11:28:00,221.572,221.601,221.572,221.583,45900000.0
2006-09-22 11:29:00,221.601,221.601,221.54,221.568,53800000.0
2006-09-22 11:30:00,221.58,221.604,221.565,221.581,61700000.0
2006-09-22 11:31:00,221.578,221.606,221.548,221.603,47700000.0
2006-09-22 11:32:00,221.594,221.595,221.577,221.577,37099999.0
2006-09-22 11:33:00,221.591,221.619,221.59,221.619,54599999.0
2006-09-22 11:34:00,221.593,221.6,221.575,221.596,31200000.0
2006-09-22 11:35:00,221.541,221.566,221.525,221.547,43700000.0
2006-09-22 11:36:00,221.551,221.571,221.519,221.528,56900000.0
2006-09-22 11:37:00,221.534,221.534,221.478,221.478,23200000.0
2006-09-22 11:38:00,221.463,221.511,221.454,221.477,24500000.0
2006-09-22 11:39:00,221.439,221.459,221.438,221.446,44800000.0
2006-09-22 11:40:00,221.439,221.47,221.439,221.447,58500000.0
2006-09-22 11:41:00,221.44,221.461,221.435,221.449,102699999.0
2006-09-22 11:42:00,221.45,221.487,221.382,221.382,59500001.0
2006-09-22 11:43:00,221.352,221.433,221.352,221.432,81399999.0
2006-09-22 11:44:00,221.477,221.487,221.466,221.477,52099999.0
2006-09-22 11:45:00,221.481,221.496,221.476,221.492,38900000.0
2006-09-22 11:46:00,221.496,221.496,221.448,221.463,57800000.0
2006-09-22 11:47:00,221.474,221.474,221.442,221.453,48300000.0
2006-09-22 11:48:00,221.461,221.48,221.458,221.48,28100000.0
2006-09-22 11:49:00,221.447,221.492,221.447,221.492,56500000.0
2006-09-22 11:50:00,221.487,221.493,221.471,221.471,50300000.0
2006-09-22 11:51:00,221.479,221.489,221.464,221.464,40999999.0
2006-09-22 11:52:00,221.472,221.501,221.47,221.501,46200000.0
2006-09-22 11:53:00,221.498,221.498,221.409,221.438,77100000.0
2006-09-22 11:54:00,221.448,221.469,221.432,221.432,75400000.0
2006-09-22 11:55:00,221.431,221.441,221.421,221.44,60700000.0
2006-09-22 11:56:00,221.434,221.487,221.434,221.487,39900000.0
2006-09-22 11:57:00,221.504,221.55,221.504,221.53,76500001.0
2006-09-22 11:58:00,221.519,221.544,221.519,221.528,54000000.0
2006-09-22 11:59:00,221.539,221.539,221.525,221.525,55500000.0
2006-09-22 12:00:00,221.541,221.541,221.502,221.511,46900000.0
2006-09-22 12:01:00,221.511,221.511,221.487,221.492,36700000.0
2006-09-22 12:02:00,221.506,221.511,221.459,221.46,50200000.0
2006-09-22 12:03:00,221.518,221.518,221.441,221.467,48000000.0
2006-09-22 12:04:00,221.475,221.512,221.467,221.505,59500000.0
2006-09-22 12:05:00,221.5,221.515,221.488,221.494,24900000.0
2006-09-22 12:06:00,221.517,221.529,221.516,221.529,45100001.0
2006-09-22 12:07:00,221.539,221.565,221.532,221.545,56100000.0
2006-09-22 12:08:00,221.545,221.547,221.48,221.489,51100000.0
2006-09-22 12:09:00,221.506,221.514,221.431,221.431,26300000.0
2006-09-22 12:10:00,221.426,221.465,221.408,221.447,29500000.0
2006-09-22 12:11:00,221.446,221.452,221.416,221.443,46500000.0
2006-09-22 12:12:00,221.46,221.474,221.428,221.45,85300000.0
2006-09-22 12:13:00,221.434,221.481,221.434,221.477,62100000.0
2006-09-22 12:14:00,221.482,221.483,221.442,221.442,64700000.0
2006-09-22 12:15:00,221.439,221.464,221.434,221.434,56900001.0
2006-09-22 12:16:00,221.443,221.444,221.414,221.433,54100000.0
2006-09-22 12:17:00,221.451,221.458,221.428,221.447,77600000.0
2006-09-22 12:18:00,221.458,221.469,221.457,221.46,40100000.0
2006-09-22 12:19:00,221.458,221.468,221.434,221.468,72299999.0
2006-09-22 12:20:00,221.478,221.492,221.473,221.475,67299998.0
2006-09-22 12:21:00,221.464,221.47,221.378,221.446,49200000.0
2006-09-22 12:22:00,221.464,221.464,221.426,221.435,26500000.0
2006-09-22 12:23:00,221.454,221.462,221.41,221.449,51000000.0
2006-09-22 12:24:00,221.447,221.461,221.378,221.403,47799999.0
2006-09-22 12:25:00,221.415,221.421,221.4,221.42,63799999.0
2006-09-22 12:26:00,221.411,221.411,221.389,221.403,34100000.0
2006-09-22 12:27:00,221.379,221.408,221.367,221.394,38100000.0
2006-09-22 12:28:00,221.419,221.419,221.379,221.379,15500000.0
2006-09-22 12:29:00,221.365,221.384,221.352,221.352,38800000.0
2006-09-22 12:30:00,221.346,221.375,221.346,221.364,67100000.0
2006-09-22 12:31:00,221.369,221.376,221.362,221.362,59399998.0
2006-09-22 12:32:00,221.375,221.398,221.375,221.388,22700000.0
2006-09-22 12:33:00,221.371,221.386,221.362,221.386,58200000.0
2006-09-22 12:34:00,221.374,221.39,221.367,221.39,38799999.0
2006-09-22 12:35:00,221.389,221.392,221.363,221.391,84999999.0
2006-09-22 12:36:00,221.374,221.385,221.344,221.384,46300000.0
2006-09-22 12:37:00,221.363,221.39,221.339,221.351,39600000.0
2006-09-22 12:38:00,221.37,221.385,221.357,221.385,103200001.0
2006-09-22 12:39:00,221.412,221.418,221.366,221.372,73299999.0
2006-09-22 12:40:00,221.353,221.389,221.33,221.352,72500000.0
2006-09-22 12:41:00,221.403,221.436,221.403,221.415,80200000.0
2006-09-22 12:42:00,221.414,221.45,221.375,221.45,66200000.0
2006-09-22 12:43:00,221.457,221.539,221.457,221.539,52900000.0
2006-09-22 12:44:00,221.544,221.576,221.539,221.539,37200000.0
2006-09-22 12:45:00,221.552,221.552,221.506,221.506,28200000.0
2006-09-22 12:46:00,221.48,221.498,221.466,221.478,66599999.0
2006-09-22 12:47:00,221.484,221.489,221.445,221.477,45500000.0
2006-09-22 12:48:00,221.441,221.486,221.441,221.474,45900000.0
2006-09-22 12:49:00,221.475,221.496,221.472,221.473,44600000.0
2006-09-22 12:50:00,221.492,221.505,221.471,221.483,67200000.0
2006-09-22 12:51:00,221.488,221.509,221.488,221.506,65700000.0
2006-09-22 12:52:00,221.494,221.501,221.423,221.501,70700000.0
2006-09-22 12:53:00,221.5,221.513,221.495,221.495,38000000.0
2006-09-22 12:54:00,221.521,221.531,221.51,221.522,40600000.0
2006-09-22 12:55:00,221.517,221.521,221.5,221.51,56200000.0
2006-09-22 12:56:00,221.502,221.515,221.496,221.51,45700000.0
2006-09-22 12:57:00,221.497,221.522,221.497,221.518,32500000.0
2006-09-22 12:58:00,221.514,221.514,221.433,221.433,57100000.0
2006-09-22 12:59:00,221.425,221.51,221.409,221.5,60699999.0
2006-09-22 13:00:00,221.491,221.491,221.431,221.436,55100000.0
2006-09-22 13:01:00,221.433,221.438,221.408,221.426,50999999.0
2006-09-22 13:02:00,221.393,221.403,221.367,221.367,52100000.0
2006-09-22 13:03:00,221.378,221.378,221.337,221.35,63100000.0
2006-09-22 13:04:00,221.326,221.357,221.304,221.304,91800000.0
2006-09-22 13:05:00,221.296,221.31,221.282,221.301,81200001.0
2006-09-22 13:06:00,221.286,221.369,221.286,221.369,47800000.0
2006-09-22 13:07:00,221.355,221.355,221.284,221.284,30300000.0
2006-09-22 13:08:00,221.29,221.301,221.257,221.29,69800001.0
2006-09-22 13:09:00,221.291,221.297,221.275,221.275,65500001.0
2006-09-22 13:10:00,221.279,221.324,221.279,221.313,78800000.0
2006-09-22 13:11:00,221.299,221.301,221.261,221.269,23900000.0
2006-09-22 13:12:00,221.284,221.286,221.258,221.274,66299999.0
2006-09-22 13:13:00,221.272,221.29,221.248,221.268,60200001.0
2006-09-22 13:14:00,221.28,221.28,221.223,221.237,36400000.0
2006-09-22 13:15:00,221.225,221.274,221.203,221.274,40000000.0
2006-09-22 13:16:00,221.307,221.311,221.236,221.274,69500000.0
2006-09-22 13:17:00,221.254,221.262,221.23,221.236,40100000.0
2006-09-22 13:18:00,221.241,221.242,221.217,221.235,45800000.0
2006-09-22 13:19:00,221.226,221.258,221.224,221.224,36000000.0
2006-09-22 13:20:00,221.228,221.228,221.161,221.161,88400000.0
2006-09-22 13:21:00,221.146,221.196,221.137,221.195,20100000.0
2006-09-22 13:22:00,221.204,221.214,221.196,221.208,60400000.0
2006-09-22 13:23:00,221.219,221.219,221.153,221.198,70599999.0
2006-09-22 13:24:00,221.197,221.221,221.197,221.221,32400000.0
2006-09-22 13:25:00,221.205,221.22,221.166,221.192,77200000.0
2006-09-22 13:26:00,221.208,221.231,221.208,221.213,43400000.0
2006-09-22 13:27:00,221.199,221.208,221.175,221.179,57600001.0
2006-09-22 13:28:00,221.164,221.187,221.125,221.158,66300000.0
2006-09-22 13:29:00,221.172,221.196,221.172,221.18,16400000.0
2006-09-22 13:30:00,221.164,221.199,221.145,221.145,56100000.0
2006-09-22 13:31:00,221.129,221.171,221.129,221.171,33500000.0
2006-09-22 13:32:00,221.17,221.182,221.152,221.177,52800000.0
2006-09-22 13:33:00,221.168,221.22,221.167,221.202,66000001.0
2006-09-22 13:34:00,221.199,221.208,221.159,221.188,39300000.0
2006-09-22 13:35:00,221.207,221.207,221.177,221.19,71200000.0
2006-09-22 13:36:00,221.178,221.196,221.161,221.188,38100000.0
2006-09-22 13:37:00,221.193,221.213,221.179,221.203,42700000.0
2006-09-22 13:38:00,221.201,221.209,221.166,221.166,52600000.0
2006-09-22 13:39:00,221.163,221.163,221.114,221.115,82300001.0
2006-09-22 13:40:00,221.114,221.141,221.108,221.141,61300000.0
2006-09-22 13:41:00,221.143,221.153,221.119,221.147,65000000.0
2006-09-22 13:42:00,221.141,221.168,221.129,221.168,33800000.0
2006-09-22 13:43:00,221.189,221.189,221.164,221.177,33800000.0
2006-09-22 13:44:00,221.174,221.21,221.171,221.19,68100000.0
2006-09-22 13:45:00,221.166,221.172,221.131,221.131,41300000.0
2006-09-22 13:46:00,221.101,221.101,221.06,221.096,70300000.0
2006-09-22 13:47:00,221.121,221.127,221.102,221.127,75400000.0
2006-09-22 13:48:00,221.137,221.137,221.107,221.118,42400000.0
2006-09-22 13:49:00,221.13,221.13,221.077,221.094,31100000.0
2006-09-22 13:50:00,221.09,221.098,221.09,221.095,32700000.0
2006-09-22 13:51:00,221.096,221.096,221.034,221.04,41500000.0
2006-09-22 13:52:00,221.041,221.046,221.005,221.007,32600000.0
2006-09-22 13:53:00,221.014,221.031,220.992,221.01,73800000.0
2006-09-22 13:54:00,220.978,221.007,220.957,221.004,43600000.0
2006-09-22 13:55:00,221.006,221.051,221.003,221.051,43100000.0
2006-09-22 13:56:00,221.028,221.065,221.027,221.065,47899999.0
2006-09-22 13:57:00,221.082,221.109,221.075,221.075,44800000.0
2006-09-22 13:58:00,221.085,221.085,221.052,221.054,35800000.0
2006-09-22 13:59:00,221.046,221.08,221.046,221.072,37000000.0
2006-09-22 14:00:00,221.072,221.101,221.072,221.094,50800000.0
2006-09-22 14:01:00,221.086,221.086,221.027,221.03,31400000.0
2006-09-22 14:02:00,221.042,221.047,221.012,221.018,68400000.0
2006-09-22 14:03:00,221.011,221.019,220.993,221.019,51100000.0
2006-09-22 14:04:00,221.002,221.02,220.991,221.02,80000001.0
2006-09-22 14:05:00,221.046,221.051,221.019,221.02,57000000.0
2006-09-22 14:06:00,221.009,221.016,221.001,221.008,46200000.0
2006-09-22 14:07:00,221.019,221.024,220.995,220.995,11900000.0
2006-09-22 14:08:00,220.987,221.035,220.981,221.035,59599999.0
2006-09-22 14:09:00,221.023,221.053,221.023,221.047,18900000.0
2006-09-22 14:10:00,221.033,221.033,220.959,220.959,38500000.0
2006-09-22 14:11:00,220.954,220.963,220.944,220.96,67799999.0
2006-09-22 14:12:00,220.95,220.983,220.945,220.983,54800000.0
2006-09-22 14:13:00,220.989,221.016,220.968,220.968,49099999.0
2006-09-22 14:14:00,220.987,220.987,220.953,220.985,37000000.0
2006-09-22 14:15:00,221.008,221.029,220.998,220.998,33300000.0
2006-09-22 14:16:00,221.006,221.006,220.96,220.971,40900000.0
2006-09-22 14:17:00,220.993,221.014,220.99,220.995,50100000.0
2006-09-22 14:18:00,220.988,221.004,220.971,221.004,48600000.0
2006-09-22 14:19:00,221.004,221.03,220.997,221.003,19200000.0
2006-09-22 14:20:00,221.015,221.044,221.007,221.026,83800000.0
2006-09-22 14:21:00,221.027,221.027,220.996,221.01,63700000.0
2006-09-22 14:22:00,221.004,221.051,221.003,221.03,48000000.0
2006-09-22 14:23:00,221.027,221.027,221.001,221.01,44500000.0
2006-09-22 14:24:00,221.014,221.042,220.997,221.014,48500000.0
2006-09-22 14:25:00,221.006,221.006,220.981,220.985,48300000.0
2006-09-22 14:26:00,220.981,221.002,220.964,221.002,31200000.0
2006-09-22 14:27:00,220.98,221.003,220.97,220.981,83699999.0
2006-09-22 14:28:00,220.969,220.986,220.966,220.98,109399999.0
2006-09-22 14:29:00,220.979,221.028,220.979,221.014,81499999.0
2006-09-22 14:30:00,220.995,221.024,220.995,221.001,62400000.0
2006-09-22 14:31:00,220.98,220.986,220.969,220.973,39500000.0
2006-09-22 14:32:00,220.95,220.979,220.935,220.967,59500000.0
2006-09-22 14:33:00,220.982,220.989,220.955,220.955,38200000.0
2006-09-22 14:34:00,220.96,220.999,220.953,220.999,82800000.0
2006-09-22 14:35:00,220.995,220.995,220.957,220.964,31400000.0
2006-09-22 14:36:00,220.993,221.034,220.988,221.034,69799999.0
2006-09-22 14:37:00,221.025,221.075,221.015,221.06,39600000.0
2006-09-22 14:38:00,221.071,221.083,221.031,221.035,43500000.0
2006-09-22 14:39:00,221.033,221.034,220.998,220.998,69400000.0
2006-09-22 14:40:00,220.984,220.996,220.973,220.979,30400000.0
2006-09-22 14:41:00,220.974,220.974,220.946,220.952,59000001.0
2006-09-22 14:42:00,220.966,220.996,220.966,220.996,51700000.0
2006-09-22 14:43:00,220.972,220.992,220.955,220.972,49300000.0
2006-09-22 14:44:00,221.007,221.042,221.007,221.039,24700000.0
2006-09-22 14:45:00,221.026,221.04,221.02,221.02,64800002.0
2006-09-22 14:46:00,221.019,221.037,221.013,221.013,36800000.0
2006-09-22 14:47:00,221.011,221.071,221.011,221.058,45400000.0
2006-09-22 14:48:00,221.069,221.069,221.035,221.042,48100000.0
2006-09-22 14:49:00,221.056,221.072,221.034,221.034,54599999.0
2006-09-22 14:50:00,221.013,221.053,221.013,221.03,50099999.0
2006-09-22 14:51:00,221.015,221.015,220.98,220.989,48200000.0
2006-09-22 14:52:00,220.984,220.984,220.93,220.951,26800000.0
2006-09-22 14:53:00,220.938,220.946,220.923,220.935,62300000.0
2006-09-22 14:54:00,220.923,220.946,220.913,220.946,57300001.0
2006-09-22 14:55:00,220.966,220.967,220.923,220.923,81899999.0
2006-09-22 14:56:00,220.922,220.948,220.909,220.932,50400000.0
2006-09-22 14:57:00,220.933,220.96,220.933,220.949,37700000.0
2006-09-22 14:58:00,220.946,220.96,220.932,220.95,35400000.0
2006-09-22 14:59:00,220.926,220.951,220.886,220.886,35900000.0
2006-09-22 15:00:00,220.902,220.96,220.902,220.95,43000000.0
2006-09-22 15:01:00,220.967,221.003,220.967,220.999,31500000.0
2006-09-22 15:02:00,220.994,220.994,220.928,220.994,49600001.0
2006-09-22 15:03:00,221.01,221.025,220.987,221.0,88000001.0
2006-09-22 15:04:00,221.021,221.049,221.021,221.042,49200000.0
2006-09-22 15:05:00,221.047,221.071,221.046,221.05,30800000.0
2006-09-22 15:06:00,221.095,221.116,221.087,221.099,31800000.0
2006-09-22 15:07:00,221.111,221.124,221.089,221.124,47500000.0
2006-09-22 15:08:00,221.128,221.128,221.109,221.11,71800000.0
2006-09-22 15:09:00,221.096,221.1,221.076,221.076,46300000.0
2006-09-22 15:10:00,221.051,221.073,221.04,221.066,31900000.0
2006-09-22 15:11:00,221.068,221.072,221.052,221.072,47000000.0
2006-09-22 15:12:00,221.075,221.11,221.075,221.092,39500000.0
2006-09-22 15:13:00,221.067,221.117,221.067,221.095,63300001.0
2006-09-22 15:14:00,221.087,221.091,221.069,221.07,81600001.0
2006-09-22 15:15:00,221.058,221.059,221.041,221.057,42700000.0
2006-09-22 15:16:00,221.047,221.05,220.997,221.05,53400000.0
2006-09-22 15:17:00,221.031,221.031,220.987,220.997,27600000.0
2006-09-22 15:18:00,220.987,221.005,220.959,220.96,19400000.0
2006-09-22 15:19:00,220.988,220.988,220.947,220.982,37400000.0
2006-09-22 15:20:00,220.978,221.029,220.978,221.029,58100000.0
2006-09-22 15:21:00,221.013,221.037,221.005,221.027,57099999.0
2006-09-22 15:22:00,221.039,221.063,221.035,221.048,71400000.0
2006-09-22 15:23:00,221.04,221.073,221.04,221.065,32200001.0
2006-09-22 15:24:00,221.084,221.084,221.04,221.051,65300000.0
2006-09-22 15:25:00,221.047,221.082,221.047,221.078,53999999.0
2006-09-22 15:26:00,221.084,221.12,221.084,221.114,65800000.0
2006-09-22 15:27:00,221.107,221.115,221.078,221.09,46100001.0
2006-09-22 15:28:00,221.089,221.129,221.089,221.129,47800000.0
2006-09-22 15:29:00,221.124,221.137,221.113,221.129,46000001.0
2006-09-22 15:30:00,221.126,221.157,221.098,221.157,76499999.0
2006-09-22 15:31:00,221.161,221.162,221.137,221.143,80300001.0
2006-09-22 15:32:00,221.165,221.175,221.125,221.165,63500000.0
2006-09-22 15:33:00,221.176,221.181,221.159,221.18,28400000.0
2006-09-22 15:34:00,221.16,221.16,221.121,221.121,45700001.0
2006-09-22 15:35:00,221.131,221.156,221.114,221.156,39700000.0
2006-09-22 15:36:00,221.165,221.171,221.138,221.169,34800000.0
2006-09-22 15:37:00,221.167,221.173,221.114,221.139,66900000.0
2006-09-22 15:38:00,221.147,221.163,221.134,221.14,38400000.0
2006-09-22 15:39:00,221.113,221.113,221.091,221.095,14700000.0
2006-09-22 15:40:00,221.094,221.105,221.069,221.101,58800000.0
2006-09-22 15:41:00,221.076,221.076,221.049,221.067,69900001.0
2006-09-22 15:42:00,221.057,221.057,221.038,221.047,19100000.0
2006-09-22 15:43:00,221.04,221.073,221.021,221.07,65600001.0
2006-09-22 15:44:00,221.065,221.087,221.056,221.073,57700000.0
2006-09-22 15:45:00,221.027,221.027,221.002,221.012,28000000.0
2006-09-22 15:46:00,221.034,221.061,221.02,221.058,55500000.0
2006-09-22 15:47:00,221.064,221.079,221.057,221.057,69499999.0
2006-09-22 15:48:00,221.054,221.064,221.004,221.058,49700000.0
2006-09-22 15:49:00,221.077,221.081,221.028,221.074,47400000.0
2006-09-22 15:50:00,221.062,221.062,221.021,221.032,30000000.0
2006-09-22 15:51:00,221.042,221.113,221.042,221.113,38400000.0
2006-09-22 15:52:00,221.109,221.109,221.015,221.015,49100000.0
2006-09-22 15:53:00,221.038,221.086,221.038,221.079,75900000.0
2006-09-22 15:54:00,221.076,221.103,221.061,221.079,35000000.0
2006-09-22 15:55:00,221.08,221.102,221.071,221.083,45200000.0
2006-09-22 15:56:00,221.089,221.104,221.082,221.1,47000000.0
2006-09-22 15:57:00,221.085,221.141,221.085,221.141,47600000.0
2006-09-22 15:58:00,221.154,221.188,221.154,221.177,34800000.0
2006-09-22 15:59:00,221.161,221.18,221.142,221.18,39200000.0
2006-09-22 16:00:00,221.167,221.228,221.167,221.228,23700000.0
2006-09-22 16:01:00,221.222,221.227,221.204,221.227,33200000.0
2006-09-22 16:02:00,221.205,221.223,221.189,221.195,49300000.0
2006-09-22 16:03:00,221.197,221.203,221.163,221.169,22700000.0
2006-09-22 16:04:00,221.163,221.238,221.158,221.229,26800000.0
2006-09-22 16:05:00,221.234,221.251,221.206,221.222,84100000.0
2006-09-22 16:06:00,221.224,221.238,221.209,221.222,45000000.0
2006-09-22 16:07:00,221.23,221.299,221.23,221.299,41100000.0
2006-09-22 16:08:00,221.31,221.315,221.275,221.278,58100001.0
2006-09-22 16:09:00,221.245,221.287,221.229,221.287,25900000.0
2006-09-22 16:10:00,221.268,221.268,221.223,221.247,33400000.0
2006-09-22 16:11:00,221.244,221.293,221.244,221.293,17500000.0
2006-09-22 16:12:00,221.32,221.334,221.31,221.324,51400000.0
2006-09-22 16:13:00,221.329,221.353,221.317,221.353,47300001.0
2006-09-22 16:14:00,221.346,221.346,221.313,221.313,33500000.0
2006-09-22 16:15:00,221.32,221.359,221.311,221.342,47500000.0
2006-09-22 16:16:00,221.365,221.365,221.33,221.353,78400000.0
2006-09-22 16:17:00,221.353,221.375,221.346,221.375,23700000.0
2006-09-22 16:18:00,221.388,221.498,221.388,221.463,55300000.0
2006-09-22 16:19:00,221.479,221.479,221.421,221.438,36700000.0
2006-09-22 16:20:00,221.452,221.466,221.434,221.435,38200000.0
2006-09-22 16:21:00,221.412,221.457,221.411,221.428,28100000.0
2006-09-22 16:22:00,221.428,221.443,221.42,221.42,34100000.0
2006-09-22 16:23:00,221.423,221.434,221.399,221.434,93500002.0
2006-09-22 16:24:00,221.404,221.417,221.367,221.377,55600000.0
2006-09-22 16:25:00,221.368,221.399,221.362,221.397,67200000.0
2006-09-22 16:26:00,221.387,221.398,221.38,221.384,28200000.0
2006-09-22 16:27:00,221.358,221.376,221.35,221.371,63400000.0
2006-09-22 16:28:00,221.367,221.382,221.344,221.374,39800000.0
2006-09-22 16:29:00,221.397,221.409,221.38,221.409,56200000.0
2006-09-22 16:30:00,221.389,221.421,221.386,221.388,65800000.0
2006-09-22 16:31:00,221.372,221.397,221.372,221.393,104800001.0
2006-09-22 16:32:00,221.392,221.404,221.38,221.38,61500000.0
2006-09-22 16:33:00,221.357,221.367,221.345,221.352,52100000.0
2006-09-22 16:34:00,221.34,221.363,221.339,221.357,71900001.0
2006-09-22 16:35:00,221.349,221.379,221.345,221.379,44700000.0
2006-09-22 16:36:00,221.373,221.404,221.358,221.391,50100000.0
2006-09-22 16:37:00,221.374,221.404,221.355,221.395,54100000.0
2006-09-22 16:38:00,221.377,221.382,221.316,221.316,57400000.0
2006-09-22 16:39:00,221.306,221.351,221.301,221.342,63600001.0
2006-09-22 16:40:00,221.332,221.381,221.332,221.379,54300000.0
2006-09-22 16:41:00,221.397,221.397,221.349,221.349,71900001.0
2006-09-22 16:42:00,221.345,221.359,221.323,221.35,34700000.0
2006-09-22 16:43:00,221.342,221.342,221.33,221.342,18800000.0
2006-09-22 16:44:00,221.351,221.361,221.337,221.348,74000000.0
2006-09-22 16:45:00,221.333,221.35,221.326,221.35,60400000.0
2006-09-22 16:46:00,221.33,221.351,221.327,221.331,59800000.0
2006-09-22 16:47:00,221.347,221.356,221.324,221.33,49299999.0
2006-09-22 16:48:00,221.333,221.364,221.333,221.343,77500000.0
2006-09-22 16:49:00,221.355,221.355,221.323,221.332,81800000.0
2006-09-22 16:50:00,221.33,221.347,221.33,221.34,22600000.0
2006-09-22 16:51:00,221.336,221.344,221.31,221.343,62999999.0
2006-09-22 16:52:00,221.351,221.376,221.351,221.376,46700000.0
2006-09-22 16:53:00,221.354,221.369,221.337,221.347,65800001.0
2006-09-22 16:54:00,221.373,221.401,221.355,221.377,24000000.0
2006-09-22 16:55:00,221.368,221.4,221.362,221.362,44700000.0
2006-09-22 16:56:00,221.332,221.349,221.312,221.345,84300000.0
2006-09-22 16:57:00,221.348,221.348,221.329,221.331,42400000.0
2006-09-22 16:58:00,221.323,221.374,221.323,221.358,66000000.0
2006-09-22 16:59:00,221.356,221.392,221.348,221.36,71700000.0
2006-09-22 17:00:00,221.351,221.391,221.341,221.383,47000000.0
2006-09-22 17:01:00,221.38,221.396,221.366,221.369,38100000.0
2006-09-22 17:02:00,221.374,221.375,221.321,221.347,51500000.0
2006-09-22 17:03:00,221.371,221.377,221.361,221.377,70700001.0
2006-09-22 17:04:00,221.385,221.416,221.361,221.395,58300000.0
2006-09-22 17:05:00,221.406,221.446,221.406,221.42,79599999.0
2006-09-22 17:06:00,221.44,221.44,221.419,221.42,37699999.0
2006-09-22 17:07:00,221.382,221.382,221.322,221.33,57800000.0
2006-09-22 17:08:00,221.342,221.358,221.335,221.352,51200000.0
2006-09-22 17:09:00,221.313,221.365,221.304,221.36,59100001.0
2006-09-22 17:10:00,221.364,221.395,221.351,221.351,47700000.0
2006-09-22 17:11:00,221.353,221.373,221.325,221.373,35500000.0
2006-09-22 17:12:00,221.398,221.434,221.398,221.429,52200000.0
2006-09-22 17:13:00,221.457,221.482,221.451,221.475,17600000.0
2006-09-22 17:14:00,221.462,221.481,221.462,221.464,86799998.0
2006-09-22 17:15:00,221.445,221.476,221.398,221.456,59200000.0
2006-09-22 17:16:00,221.455,221.483,221.419,221.468,50000000.0
2006-09-22 17:17:00,221.467,221.492,221.431,221.446,15200000.0
2006-09-22 17:18:00,221.459,221.503,221.454,221.494,60699999.0
2006-09-22 17:19:00,221.507,221.528,221.486,221.486,53600000.0
2006-09-22 17:20:00,221.484,221.504,221.475,221.475,58500000.0
2006-09-22 17:21:00,221.502,221.526,221.477,221.526,35900000.0
2006-09-22 17:22:00,221.538,221.546,221.528,221.533,48300000.0
2006-09-22 17:23:00,221.52,221.535,221.499,221.51,60600000.0
2006-09-22 17:24:00,221.51,221.517,221.446,221.45,65499999.0
2006-09-22 17:25:00,221.407,221.432,221.387,221.407,67300001.0
2006-09-22 17:26:00,221.404,221.414,221.379,221.382,66100000.0
2006-09-22 17:27:00,221.391,221.413,221.38,221.399,45300000.0
2006-09-22 17:28:00,221.403,221.452,221.401,221.44,28600000.0
2006-09-22 17:29:00,221.444,221.444,221.389,221.438,65700000.0
2006-09-22 17:30:00,221.452,221.468,221.425,221.425,34700001.0
2006-09-22 17:31:00,221.388,221.435,221.379,221.428,58400001.0
2006-09-22 17:32:00,221.435,221.447,221.431,221.443,33400000.0
2006-09-22 17:33:00,221.439,221.455,221.404,221.41,53600000.0
2006-09-22 17:34:00,221.424,221.434,221.42,221.42,42600000.0
2006-09-22 17:35:00,221.396,221.431,221.396,221.42,100300001.0
2006-09-22 17:36:00,221.427,221.433,221.386,221.406,43800000.0
2006-09-22 17:37:00,221.397,221.397,221.381,221.382,40200000.0
2006-09-22 17:38:00,221.358,221.39,221.346,221.39,50400000.0
2006-09-22 17:39:00,221.387,221.403,221.375,221.4,35700000.0
2006-09-22 17:40:00,221.365,221.373,221.345,221.373,34900001.0
2006-09-22 17:41:00,221.376,221.376,221.34,221.34,54300000.0
2006-09-22 17:42:00,221.336,221.374,221.314,221.374,49999999.0
2006-09-22 17:43:00,221.371,221.375,221.34,221.369,66099999.0
2006-09-22 17:44:00,221.361,221.361,221.321,221.321,15900000.0
2006-09-22 17:45:00,221.313,221.323,221.306,221.306,43200000.0
2006-09-22 17:46:00,221.322,221.34,221.299,221.325,43500000.0
2006-09-22 17:47:00,221.336,221.336,221.303,221.32,38100000.0
2006-09-22 17:48:00,221.318,221.352,221.316,221.338,44000000.0
2006-09-22 17:49:00,221.35,221.35,221.302,221.313,44999999.0
2006-09-22 17:50:00,221.319,221.319,221.309,221.318,39500000.0
2006-09-22 17:51:00,221.342,221.344,221.308,221.317,32000000.0
2006-09-22 17:52:00,221.344,221.344,221.327,221.344,25400000.0
2006-09-22 17:53:00,221.343,221.356,221.332,221.349,66399999.0
2006-09-22 17:54:00,221.366,221.388,221.358,221.388,71200001.0
2006-09-22 17:55:00,221.346,221.39,221.331,221.39,21000000.0
2006-09-22 17:56:00,221.404,221.409,221.381,221.381,45400000.0
2006-09-22 17:57:00,221.365,221.38,221.365,221.369,36300000.0
2006-09-22 17:58:00,221.375,221.392,221.364,221.379,34900000.0
2006-09-22 17:59:00,221.39,221.402,221.334,221.364,58900000.0
2006-09-22 18:00:00,221.362,221.368,221.325,221.34,56500000.0
2006-09-22 18:01:00,221.345,221.37,221.3,221.338,573800004.0
2006-09-22 18:02:00,221.348,221.362,221.309,221.362,771000004.0
2006-09-22 18:03:00,221.378,221.379,221.334,221.347,661200000.0
2006-09-22 18:04:00,221.366,221.381,221.33,221.334,457999999.0
2006-09-22 18:05:00,221.35,221.358,221.282,221.327,603100000.0
2006-09-22 18:06:00,221.323,221.346,221.318,221.32,608499998.0
2006-09-22 18:07:00,221.324,221.353,221.319,221.325,693000003.0
2006-09-22 18:08:00,221.322,221.326,221.284,221.316,610799998.0
2006-09-22 18:09:00,221.295,221.31,221.234,221.265,567100001.0
2006-09-22 18:10:00,221.284,221.302,221.269,221.285,606699999.0
2006-09-22 18:11:00,221.28,221.305,221.258,221.305,408299999.0
2006-09-22 18:12:00,221.3,221.346,221.3,221.334,306700000.0
2006-09-22 18:13:00,221.326,221.326,221.264,221.264,472400001.0
2006-09-22 18:14:00,221.266,221.288,221.253,221.267,663399998.0
2006-09-22 18:15:00,221.268,221.285,221.247,221.253,692800004.0
2006-09-22 18:16:00,221.246,221.265,221.206,221.257,759600002.0
2006-09-22 18:17:00,221.263,221.279,221.233,221.269,231800001.0
2006-09-22 18:18:00,221.267,221.287,221.255,221.27,320800000.0
2006-09-22 18:19:00,221.252,221.282,221.235,221.258,454000001.0
2006-09-22 18:20:00,221.262,221.269,221.221,221.221,495600002.0
2006-09-22 18:21:00,221.222,221.255,221.222,221.245,495200001.0
2006-09-22 18:22:00,221.246,221.276,221.238,221.251,461000002.0
2006-09-22 18:23:00,221.253,221.283,221.244,221.261,865900001.0
2006-09-22 18:24:00,221.243,221.273,221.197,221.218,555400001.0
2006-09-22 18:25:00,221.235,221.266,221.228,221.266,555800001.0
2006-09-22 18:26:00,221.271,221.276,221.244,221.255,375000003.0
2006-09-22 18:27:00,221.257,221.271,221.227,221.249,412200003.0
2006-09-22 18:28:00,221.255,221.287,221.231,221.262,476700000.0
2006-09-22 18:29:00,221.272,221.307,221.256,221.293,459900002.0
2006-09-22 18:30:00,221.28,221.303,221.235,221.268,226000000.0
2006-09-22 18:31:00,221.276,221.3,221.272,221.299,338500000.0
2006-09-22 18:32:00,221.273,221.303,221.255,221.262,426900000.0
2006-09-22 18:33:00,221.268,221.292,221.262,221.28,450100002.0
2006-09-22 18:34:00,221.295,221.304,221.255,221.281,398999999.0
2006-09-22 18:35:00,221.305,221.325,221.285,221.298,414200000.0
2006-09-22 18:36:00,221.295,221.308,221.269,221.277,314599999.0
2006-09-22 18:37:00,221.274,221.284,221.237,221.259,159099999.0
2006-09-22 18:38:00,221.268,221.29,221.261,221.289,167700001.0
2006-09-22 18:39:00,221.293,221.308,221.258,221.288,128500000.0
2006-09-22 18:40:00,221.267,221.29,221.249,221.265,213599999.0
2006-09-22 18:41:00,221.249,221.27,221.22,221.248,287300000.0
2006-09-22 18:42:00,221.189,221.298,221.189,221.243,237099999.0
2006-09-22 18:43:00,221.268,221.306,221.268,221.294,144300000.0
2006-09-22 18:44:00,221.309,221.309,221.269,221.269,355100000.0
2006-09-22 18:45:00,221.255,221.263,221.196,221.238,190400001.0
2006-09-22 18:46:00,221.222,221.251,221.176,221.22,197799999.0
2006-09-22 18:47:00,221.215,221.244,221.19,221.228,109300000.0
2006-09-22 18:48:00,221.25,221.269,221.204,221.255,162900002.0
2006-09-22 18:49:00,221.269,221.269,221.209,221.21,167300002.0
2006-09-22 18:50:00,221.214,221.226,221.153,221.217,282300000.0
2006-09-22 18:51:00,221.22,221.226,221.189,221.211,188300000.0
2006-09-22 18:52:00,221.23,221.246,221.194,221.215,290500002.0
2006-09-22 18:53:00,221.223,221.225,221.148,221.194,204500001.0
2006-09-22 18:54:00,221.223,221.241,221.171,221.219,132500000.0
2006-09-22 18:55:00,221.234,221.243,221.186,221.212,260499998.0
2006-09-22 18:56:00,221.22,221.235,221.204,221.235,27800000.0
2006-09-22 18:57:00,221.232,221.262,221.177,221.262,156500000.0
2006-09-22 18:58:00,221.276,221.286,221.235,221.235,342799999.0
2006-09-22 18:59:00,221.261,221.271,221.248,221.248,213999999.0
2006-09-22 19:00:00,221.228,221.24,221.188,221.229,97799999.0
2006-09-22 19:01:00,221.23,221.279,221.206,221.216,105900000.0
2006-09-22 19:02:00,221.21,221.289,221.21,221.272,205500000.0
2006-09-22 19:03:00,221.286,221.306,221.257,221.257,288899999.0
2006-09-22 19:04:00,221.281,221.299,221.233,221.281,199999997.0
2006-09-22 19:05:00,221.287,221.287,221.214,221.286,137100000.0
2006-09-22 19:06:00,221.294,221.313,221.258,221.304,429800000.0
2006-09-22 19:07:00,221.297,221.33,221.275,221.298,370899999.0
2006-09-22 19:08:00,221.29,221.309,221.235,221.309,383900002.0
2006-09-22 19:09:00,221.313,221.335,221.307,221.335,146200001.0
2006-09-22 19:10:00,221.338,221.348,221.292,221.319,107300000.0
2006-09-22 19:11:00,221.34,221.36,221.337,221.337,43400000.0
2006-09-22 19:12:00,221.332,221.349,221.29,221.34,86900000.0
2006-09-22 19:13:00,221.338,221.375,221.314,221.33,156900001.0
2006-09-22 19:14:00,221.325,221.356,221.275,221.317,228399999.0
2006-09-22 19:15:00,221.335,221.335,221.298,221.298,299500000.0
2006-09-22 19:16:00,221.293,221.301,221.274,221.301,80900001.0
2006-09-22 19:17:00,221.323,221.334,221.309,221.325,132900000.0
2006-09-22 19:18:00,221.333,221.384,221.32,221.361,205100001.0
2006-09-22 19:19:00,221.379,221.444,221.379,221.444,239600000.0
2006-09-22 19:20:00,221.473,221.474,221.401,221.425,152199999.0
2006-09-22 19:21:00,221.417,221.437,221.378,221.424,100800000.0
2006-09-22 19:22:00,221.431,221.432,221.416,221.42,115500000.0
2006-09-22 19:23:00,221.42,221.442,221.373,221.417,395999998.0
2006-09-22 19:24:00,221.435,221.449,221.426,221.43,112600000.0
2006-09-22 19:25:00,221.42,221.434,221.376,221.422,257100002.0
2006-09-22 19:26:00,221.418,221.426,221.355,221.418,454600003.0
2006-09-22 19:27:00,221.404,221.419,221.378,221.379,316699998.0
2006-09-22 19:28:00,221.38,221.396,221.362,221.396,234900002.0
2006-09-22 19:29:00,221.381,221.398,221.359,221.385,55500000.0
2006-09-22 19:30:00,221.386,221.4,221.376,221.38,281899999.0
2006-09-22 19:31:00,221.375,221.418,221.348,221.395,198299999.0
2006-09-22 19:32:00,221.417,221.436,221.363,221.397,430400000.0
2006-09-22 19:33:00,221.41,221.431,221.376,221.396,191299998.0
2006-09-22 19:34:00,221.393,221.403,221.378,221.383,266200001.0
2006-09-22 19:35:00,221.369,221.383,221.323,221.327,283800000.0
2006-09-22 19:36:00,221.401,221.405,221.353,221.353,219300000.0
2006-09-22 19:37:00,221.386,221.393,221.335,221.372,75400000.0
2006-09-22 19:38:00,221.391,221.406,221.346,221.392,180000000.0
2006-09-22 19:39:00,221.405,221.405,221.344,221.381,251599998.0
2006-09-22 19:40:00,221.394,221.411,221.374,221.38,250199999.0
2006-09-22 19:41:00,221.398,221.398,221.368,221.378,300200001.0
2006-09-22 19:42:00,221.372,221.4,221.361,221.389,158900000.0
2006-09-22 19:43:00,221.376,221.389,221.332,221.332,60600000.0
2006-09-22 19:44:00,221.388,221.418,221.354,221.39,176200000.0
2006-09-22 19:45:00,221.405,221.415,221.396,221.408,94700000.0
2006-09-22 19:46:00,221.401,221.43,221.362,221.397,140900001.0
2006-09-22 19:47:00,221.408,221.442,221.385,221.432,107300001.0
2006-09-22 19:48:00,221.422,221.469,221.422,221.434,270099999.0
2006-09-22 19:49:00,221.439,221.468,221.434,221.435,218600000.0
2006-09-22 19:50:00,221.435,221.455,221.382,221.407,170200000.0
2006-09-22 19:51:00,221.4,221.432,221.395,221.425,142999998.0
2006-09-22 19:52:00,221.435,221.448,221.406,221.445,120500001.0
2006-09-22 19:53:00,221.455,221.46,221.402,221.453,178499998.0
2006-09-22 19:54:00,221.456,221.469,221.401,221.455,208600000.0
2006-09-22 19:55:00,221.443,221.453,221.422,221.453,45000000.0
2006-09-22 19:56:00,221.456,221.472,221.449,221.472,142600000.0
2006-09-22 19:57:00,221.46,221.491,221.453,221.476,151700000.0
2006-09-22 19:58:00,221.465,221.472,221.381,221.381,235900000.0
2006-09-22 19:59:00,221.454,221.467,221.388,221.415,259800000.0
2006-09-22 20:00:00,221.454,221.454,221.43,221.441,97800000.0
2006-09-22 20:01:00,221.442,221.468,221.419,221.445,158700000.0
2006-09-22 20:02:00,221.44,221.452,221.399,221.438,155200000.0
2006-09-22 20:03:00,221.397,221.434,221.386,221.428,115800000.0
2006-09-22 20:04:00,221.435,221.443,221.427,221.443,125500001.0
2006-09-22 20:05:00,221.447,221.458,221.43,221.434,142400000.0
2006-09-22 20:06:00,221.418,221.418,221.359,221.397,207100000.0
2006-09-22 20:07:00,221.403,221.414,221.363,221.397,158000001.0
2006-09-22 20:08:00,221.417,221.417,221.358,221.382,223600001.0
2006-09-22 20:09:00,221.386,221.404,221.355,221.364,205899999.0
2006-09-22 20:10:00,221.384,221.403,221.352,221.403,176900000.0
2006-09-22 20:11:00,221.402,221.402,221.338,221.382,231800001.0
2006-09-22 20:12:00,221.385,221.414,221.356,221.408,577700002.0
2006-09-22 20:13:00,221.395,221.431,221.358,221.407,213700000.0
2006-09-22 20:14:00,221.415,221.431,221.411,221.425,201200000.0
2006-09-22 20:15:00,221.424,221.424,221.355,221.389,385200000.0
2006-09-22 20:16:00,221.398,221.408,221.353,221.366,222899999.0
2006-09-22 20:17:00,221.386,221.414,221.363,221.412,70600001.0
2006-09-22 20:18:00,221.415,221.427,221.4,221.405,124400002.0
2006-09-22 20:19:00,221.407,221.413,221.374,221.38,118999998.0
2006-09-22 20:20:00,221.369,221.369,221.303,221.355,312999999.0
2006-09-22 20:21:00,221.363,221.395,221.338,221.392,122800000.0
2006-09-22 20:22:00,221.369,221.379,221.338,221.365,236699999.0
2006-09-22 20:23:00,221.363,221.381,221.321,221.351,183500000.0
2006-09-22 20:24:00,221.375,221.375,221.335,221.335,166000001.0
2006-09-22 20:25:00,221.32,221.32,221.264,221.317,251900000.0
2006-09-22 20:26:00,221.332,221.342,221.286,221.342,318599998.0
2006-09-22 20:27:00,221.333,221.345,221.281,221.32,157000002.0
2006-09-22 20:28:00,221.328,221.367,221.326,221.336,390800001.0
2006-09-22 20:29:00,221.364,221.402,221.354,221.389,499099999.0
2006-09-22 20:30:00,221.399,221.414,221.368,221.368,504399999.0
2006-09-22 20:31:00,221.405,221.413,221.377,221.383,491200002.0
2006-09-22 20:32:00,221.363,221.394,221.343,221.383,551500001.0
2006-09-22 20:33:00,221.377,221.384,221.344,221.35,144999999.0
2006-09-22 20:34:00,221.346,221.352,221.338,221.346,157400000.0
2006-09-22 20:35:00,221.333,221.368,221.322,221.366,108499999.0
2006-09-22 20:36:00,221.348,221.364,221.306,221.35,119700001.0
2006-09-22 20:37:00,221.326,221.346,221.305,221.311,56000000.0
2006-09-22 20:38:00,221.329,221.329,221.245,221.293,219300000.0
2006-09-22 20:39:00,221.317,221.342,221.292,221.336,250299999.0
2006-09-22 20:40:00,221.345,221.371,221.32,221.333,311200003.0
2006-09-22 20:41:00,221.323,221.372,221.305,221.351,188500000.0
2006-09-22 20:42:00,221.307,221.35,221.286,221.321,195399998.0
2006-09-22 20:43:00,221.342,221.347,221.33,221.33,330700000.0
2006-09-22 20:44:00,221.335,221.35,221.282,221.321,291100000.0
2006-09-22 20:45:00,221.325,221.329,221.286,221.297,300000002.0
2006-09-22 20:46:00,221.288,221.288,221.259,221.268,226799999.0
2006-09-22 20:47:00,221.262,221.27,221.222,221.233,218100000.0
2006-09-22 20:48:00,221.233,221.322,221.233,221.322,225300000.0
2006-09-22 20:49:00,221.36,221.39,221.339,221.371,144500001.0
2006-09-22 20:50:00,221.34,221.34,221.294,221.31,352900001.0
2006-09-22 20:51:00,221.32,221.362,221.308,221.318,177100002.0
2006-09-22 20:52:00,221.321,221.342,221.274,221.309,112200000.0
2006-09-22 20:53:00,221.297,221.323,221.267,221.283,250300000.0
2006-09-22 20:54:00,221.303,221.31,221.289,221.308,144400000.0
2006-09-22 20:55:00,221.3,221.328,221.273,221.288,360300003.0
2006-09-22 20:56:00,221.293,221.344,221.293,221.313,175700000.0
2006-09-22 20:57:00,221.308,221.327,221.297,221.306,288899999.0
2006-09-22 20:58:00,221.318,221.335,221.314,221.322,303800001.0
2006-09-22 20:59:00,221.322,221.326,221.291,221.314,562299999.0
2006-09-22 21:00:00,221.316,221.336,221.269,221.278,457999999.0
2006-09-22 21:01:00,221.276,221.318,221.276,221.306,350700000.0
2006-09-22 21:02:00,221.304,221.304,221.262,221.292,181500000.0
2006-09-22 21:03:00,221.312,221.328,221.274,221.3,277200002.0
2006-09-22 21:04:00,221.33,221.332,221.277,221.33,89000000.0
2006-09-22 21:05:00,221.327,221.334,221.303,221.331,149499999.0
2006-09-22 21:06:00,221.33,221.345,221.312,221.324,176300002.0
2006-09-22 21:07:00,221.344,221.361,221.302,221.361,246900003.0
2006-09-22 21:08:00,221.35,221.383,221.337,221.373,132499999.0
2006-09-22 21:09:00,221.382,221.395,221.381,221.387,61800000.0
2006-09-22 21:10:00,221.38,221.395,221.356,221.37,50400000.0
2006-09-22 21:11:00,221.345,221.368,221.337,221.347,115700000.0
2006-09-22 21:12:00,221.333,221.368,221.333,221.365,131400000.0
2006-09-22 21:13:00,221.374,221.374,221.3,221.331,193899997.0
2006-09-22 21:14:00,221.347,221.371,221.328,221.328,379900000.0
2006-09-22 21:15:00,221.345,221.373,221.332,221.343,301999998.0
2006-09-22 21:16:00,221.349,221.386,221.333,221.373,90300000.0
2006-09-22 21:17:00,221.373,221.389,221.326,221.358,269999999.0
2006-09-22 21:18:00,221.359,221.374,221.312,221.361,190000000.0
2006-09-22 21:19:00,221.348,221.383,221.304,221.332,268700000.0
2006-09-22 21:20:00,221.398,221.407,221.374,221.395,353500000.0
2006-09-22 21:21:00,221.345,221.406,221.332,221.373,301999998.0
2006-09-22 21:22:00,221.377,221.386,221.323,221.353,207000002.0
2006-09-22 21:23:00,221.369,221.374,221.348,221.354,128300000.0
2006-09-22 21:24:00,221.363,221.387,221.31,221.322,163600000.0
2006-09-22 21:25:00,221.381,221.394,221.349,221.38,290900001.0
2006-09-22 21:26:00,221.355,221.375,221.317,221.372,114900001.0
2006-09-22 21:27:00,221.378,221.378,221.305,221.335,151099999.0
2006-09-22 21:28:00,221.348,221.392,221.34,221.37,175700001.0
2006-09-22 21:29:00,221.361,221.369,221.312,221.364,71800000.0
2006-09-22 21:30:00,221.339,221.392,221.337,221.391,98200001.0
2006-09-22 21:31:00,221.335,221.375,221.334,221.365,39600000.0
2006-09-22 21:32:00,221.369,221.402,221.359,221.4,101300001.0
2006-09-22 21:33:00,221.385,221.405,221.332,221.382,167000000.0
2006-09-22 21:34:00,221.395,221.395,221.329,221.365,128100000.0
2006-09-22 21:35:00,221.366,221.366,221.324,221.324,40300000.0
2006-09-22 21:36:00,221.346,221.349,221.317,221.32,80200001.0
2006-09-22 21:37:00,221.323,221.34,221.315,221.328,98800001.0
2006-09-22 21:38:00,221.341,221.357,221.295,221.318,59899999.0
2006-09-22 21:39:00,221.351,221.354,221.29,221.329,58300000.0
2006-09-22 21:40:00,221.359,221.396,221.343,221.396,73700000.0
2006-09-22 21:41:00,221.39,221.417,221.365,221.413,28900000.0
2006-09-22 21:42:00,221.408,221.432,221.397,221.424,159600002.0
2006-09-22 21:43:00,221.436,221.446,221.426,221.445,68100000.0
2006-09-22 21:44:00,221.445,221.452,221.413,221.431,240000000.0
2006-09-22 21:45:00,221.433,221.44,221.408,221.412,102800001.0
2006-09-22 21:46:00,221.378,221.439,221.37,221.43,95399999.0
2006-09-22 21:47:00,221.421,221.445,221.391,221.401,71600000.0
2006-09-22 21:48:00,221.429,221.429,221.413,221.429,173199999.0
2006-09-22 21:49:00,221.394,221.408,221.362,221.37,72599999.0
2006-09-22 21:50:00,221.4,221.406,221.38,221.387,31200000.0
2006-09-22 21:51:00,221.422,221.43,221.422,221.429,155300000.0
2006-09-22 21:52:00,221.418,221.45,221.396,221.403,73100000.0
2006-09-22 21:53:00,221.419,221.419,221.367,221.37,32300000.0
2006-09-22 21:54:00,221.421,221.431,221.412,221.425,88799999.0
2006-09-22 21:55:00,221.388,221.426,221.381,221.426,40700000.0
2006-09-22 21:56:00,221.423,221.455,221.409,221.45,42200000.0
2006-09-22 21:57:00,221.438,221.462,221.423,221.423,50300000.0
2006-09-22 21:58:00,221.452,221.452,221.427,221.433,95799999.0
2006-09-22 21:59:00,221.45,221.468,221.414,221.459,157800001.0
2006-09-22 22:00:00,221.433,221.458,221.418,221.44,182899999.0
2006-09-22 22:01:00,221.441,221.451,221.408,221.433,201999999.0
2006-09-22 22:02:00,221.422,221.44,221.41,221.43,307200001.0
2006-09-22 22:03:00,221.437,221.437,221.379,221.379,78500000.0
2006-09-22 22:04:00,221.364,221.396,221.355,221.38,144000000.0
2006-09-22 22:05:00,221.37,221.38,221.353,221.353,64099999.0
2006-09-22 22:06:00,221.343,221.38,221.327,221.374,23600000.0
2006-09-22 22:07:00,221.349,221.36,221.318,221.36,55400000.0
2006-09-22 22:08:00,221.37,221.383,221.332,221.332,67100001.0
2006-09-22 22:09:00,221.383,221.39,221.35,221.375,43900000.0
2006-09-22 22:10:00,221.358,221.405,221.353,221.402,38800000.0
2006-09-22 22:11:00,221.394,221.414,221.372,221.392,85500000.0
2006-09-22 22:12:00,221.401,221.401,221.356,221.356,58900000.0
2006-09-22 22:13:00,221.426,221.426,221.351,221.41,73200000.0
2006-09-22 22:14:00,221.392,221.392,221.38,221.38,62299999.0
2006-09-22 22:15:00,221.377,221.39,221.323,221.358,145800000.0
2006-09-22 22:16:00,221.368,221.402,221.327,221.386,215400001.0
2006-09-22 22:17:00,221.366,221.387,221.324,221.387,86400000.0
2006-09-22 22:18:00,221.395,221.395,221.363,221.367,65200000.0
2006-09-22 22:19:00,221.373,221.38,221.321,221.327,65000000.0
2006-09-22 22:20:00,221.346,221.363,221.322,221.363,59900001.0
2006-09-22 22:21:00,221.364,221.367,221.318,221.32,62799999.0
2006-09-22 22:22:00,221.384,221.393,221.351,221.367,61000000.0
2006-09-22 22:23:00,221.378,221.407,221.377,221.377,88700000.0
2006-09-22 22:24:00,221.375,221.403,221.357,221.385,40300000.0
2006-09-22 22:25:00,221.369,221.372,221.316,221.328,95800000.0
2006-09-22 22:26:00,221.394,221.411,221.393,221.411,45000000.0
2006-09-22 22:27:00,221.413,221.425,221.363,221.391,207200000.0
2006-09-22 22:28:00,221.415,221.419,221.38,221.38,43800000.0
2006-09-22 22:29:00,221.384,221.397,221.32,221.397,200199999.0
2006-09-22 22:30:00,221.381,221.429,221.367,221.429,43800000.0
2006-09-22 22:31:00,221.448,221.448,221.386,221.399,68500001.0
2006-09-22 22:32:00,221.398,221.434,221.371,221.425,137900001.0
2006-09-22 22:33:00,221.418,221.447,221.377,221.446,217500000.0
2006-09-22 22:34:00,221.437,221.441,221.387,221.42,276100000.0
2006-09-22 22:35:00,221.448,221.448,221.438,221.443,48100001.0
2006-09-22 22:36:00,221.437,221.46,221.376,221.417,98300001.0
2006-09-22 22:37:00,221.415,221.449,221.41,221.437,73800000.0
2006-09-22 22:38:00,221.439,221.448,221.413,221.448,21600000.0
2006-09-22 22:39:00,221.468,221.468,221.427,221.448,50100000.0
2006-09-22 22:40:00,221.466,221.473,221.455,221.455,86200001.0
2006-09-22 22:41:00,221.426,221.458,221.412,221.437,48000000.0
2006-09-22 22:42:00,221.439,221.439,221.375,221.39,57600000.0
2006-09-22 22:43:00,221.427,221.461,221.382,221.432,103499999.0
2006-09-22 22:44:00,221.365,221.436,221.365,221.436,131600000.0
2006-09-22 22:45:00,221.448,221.463,221.435,221.461,152100001.0
2006-09-22 22:46:00,221.438,221.452,221.411,221.433,35200000.0
2006-09-22 22:47:00,221.415,221.422,221.362,221.386,91299999.0
2006-09-22 22:48:00,221.403,221.41,221.39,221.395,108600000.0
2006-09-22 22:49:00,221.355,221.376,221.342,221.357,29500000.0
2006-09-22 22:50:00,221.364,221.366,221.331,221.353,58700000.0
2006-09-22 22:51:00,221.354,221.371,221.315,221.371,89800000.0
2006-09-22 22:52:00,221.365,221.397,221.357,221.397,55899999.0
2006-09-22 22:53:00,221.405,221.435,221.403,221.423,173199999.0
2006-09-22 22:54:00,221.419,221.419,221.345,221.346,53400000.0
2006-09-22 22:55:00,221.328,221.38,221.321,221.38,91600000.0
2006-09-22 22:56:00,221.365,221.374,221.326,221.37,101700002.0
2006-09-22 22:57:00,221.377,221.386,221.368,221.368,82299999.0
2006-09-22 22:58:00,221.361,221.413,221.348,221.413,41600000.0
2006-09-22 22:59:00,221.415,221.438,221.414,221.42,39400000.0
2006-09-24 23:00:00,221.703,221.703,221.245,221.245,19600000.0
2006-09-24 23:01:00,221.255,221.26,221.223,221.238,52400000.0
2006-09-24 23:02:00,221.24,221.25,221.228,221.243,22100000.0
2006-09-24 23:03:00,221.229,221.249,221.226,221.226,79800000.0
2006-09-24 23:04:00,221.245,221.245,221.23,221.23,27800000.0
2006-09-24 23:05:00,221.223,221.343,221.223,221.274,64800000.0
2006-09-24 23:06:00,221.231,221.264,221.217,221.264,83599998.0
2006-09-24 23:07:00,221.258,221.258,221.233,221.233,23100000.0
2006-09-24 23:08:00,221.242,221.265,221.242,221.265,45100000.0
2006-09-24 23:09:00,221.254,221.254,221.235,221.235,31700000.0
2006-09-24 23:10:00,221.243,221.243,221.192,221.21,56700000.0
2006-09-24 23:11:00,221.203,221.236,221.202,221.208,67100000.0
2006-09-24 23:12:00,221.219,221.219,221.181,221.185,56700001.0
2006-09-24 23:13:00,221.196,221.205,221.176,221.183,40600000.0
2006-09-24 23:14:00,221.2,221.225,221.178,221.213,49700000.0
2006-09-24 23:15:00,221.206,221.222,221.182,221.212,51800000.0
2006-09-24 23:16:00,221.203,221.215,221.197,221.21,67699999.0
2006-09-24 23:17:00,221.208,221.216,221.191,221.211,36599999.0
2006-09-24 23:18:00,221.203,221.209,221.185,221.205,40800000.0
2006-09-24 23:19:00,221.213,221.213,221.188,221.207,30600000.0
2006-09-24 23:20:00,221.205,221.219,221.189,221.212,97400001.0
2006-09-24 23:21:00,221.215,221.217,221.196,221.205,56500000.0
2006-09-24 23:22:00,221.195,221.215,221.189,221.196,50499999.0
2006-09-24 23:23:00,221.204,221.213,221.187,221.2,44500000.0
2006-09-24 23:24:00,221.215,221.215,221.194,221.205,49300000.0
2006-09-24 23:25:00,221.211,221.219,221.198,221.198,48700000.0
2006-09-24 23:26:00,221.226,221.226,221.19,221.19,54000000.0
2006-09-24 23:27:00,221.197,221.221,221.196,221.211,30200000.0
2006-09-24 23:28:00,221.198,221.223,221.176,221.2,48500000.0
2006-09-24 23:29:00,221.21,221.214,221.19,221.197,33100000.0
2006-09-24 23:30:00,221.227,221.227,221.186,221.21,44700000.0
2006-09-24 23:31:00,221.213,221.213,220.917,221.149,27700000.0
2006-09-24 23:32:00,221.231,221.242,221.181,221.242,47200000.0
2006-09-24 23:33:00,221.283,221.304,221.208,221.246,53700000.0
2006-09-24 23:34:00,221.274,221.278,221.258,221.258,53200000.0
2006-09-24 23:35:00,221.264,221.274,221.253,221.266,58899999.0
2006-09-24 23:36:00,221.268,221.281,221.264,221.264,33900000.0
2006-09-24 23:37:00,221.269,221.284,221.257,221.275,61400000.0
2006-09-24 23:38:00,221.296,221.314,221.293,221.306,54300001.0
2006-09-24 23:39:00,221.285,221.316,221.251,221.316,22200000.0
2006-09-24 23:40:00,221.328,221.328,221.285,221.285,40600000.0
2006-09-24 23:41:00,221.301,221.315,221.301,221.308,58199999.0
2006-09-24 23:42:00,221.293,221.312,221.293,221.305,44900000.0
2006-09-24 23:43:00,221.299,221.314,221.299,221.312,50800000.0
2006-09-24 23:44:00,221.298,221.336,221.298,221.306,47299999.0
2006-09-24 23:45:00,221.309,221.323,221.301,221.321,48700000.0
2006-09-24 23:46:00,221.312,221.32,221.306,221.309,32100000.0
2006-09-24 23:47:00,221.32,221.322,221.307,221.31,33900000.0
2006-09-24 23:48:00,221.304,221.314,221.292,221.307,37400001.0
2006-09-24 23:49:00,221.292,221.299,221.265,221.299,65500000.0
2006-09-24 23:50:00,221.29,221.29,221.25,221.25,25100000.0
2006-09-24 23:51:00,221.258,221.301,221.254,221.295,38900000.0
2006-09-24 23:52:00,221.286,221.296,221.271,221.279,80299999.0
2006-09-24 23:53:00,221.277,221.279,221.26,221.26,31200000.0
2006-09-24 23:54:00,221.261,221.277,221.251,221.272,58800000.0
2006-09-24 23:55:00,221.259,221.313,221.259,221.301,30100000.0
2006-09-24 23:56:00,221.309,221.309,221.27,221.275,45300001.0
2006-09-24 23:57:00,221.296,221.307,221.286,221.296,38400000.0
2006-09-24 23:58:00,221.297,221.297,221.258,221.27,65500000.0
2006-09-24 23:59:00,221.286,221.31,221.286,221.31,26000000.0
2006-09-25 00:00:00,221.312,221.312,221.276,221.288,64800000.0
2006-09-25 00:01:00,221.292,221.316,221.29,221.305,29400000.0
2006-09-25 00:02:00,221.288,221.321,221.285,221.321,21700000.0
2006-09-25 00:03:00,221.281,221.301,221.265,221.288,40400000.0
2006-09-25 00:04:00,221.309,221.322,221.304,221.322,59800000.0
2006-09-25 00:05:00,221.323,221.333,221.315,221.325,50200001.0
2006-09-25 00:06:00,221.351,221.371,221.335,221.335,17500000.0
2006-09-25 00:07:00,221.307,221.375,221.307,221.375,69300000.0
2006-09-25 00:08:00,221.376,221.376,221.328,221.35,20700000.0
2006-09-25 00:09:00,221.352,221.352,221.321,221.337,65500000.0
2006-09-25 00:10:00,221.338,221.351,221.322,221.331,64900000.0
2006-09-25 00:11:00,221.334,221.391,221.33,221.38,56200000.0
2006-09-25 00:12:00,221.354,221.375,221.339,221.37,77100000.0
2006-09-25 00:13:00,221.379,221.402,221.358,221.385,52300000.0
2006-09-25 00:14:00,221.425,221.425,221.411,221.415,43700000.0
2006-09-25 00:15:00,221.425,221.443,221.41,221.41,33500000.0
2006-09-25 00:16:00,221.409,221.424,221.397,221.404,41400000.0
2006-09-25 00:17:00,221.409,221.442,221.397,221.442,30300000.0
2006-09-25 00:18:00,221.457,221.466,221.435,221.446,45600000.0
2006-09-25 00:19:00,221.427,221.439,221.418,221.434,63300001.0
2006-09-25 00:20:00,221.424,221.444,221.424,221.425,83400000.0
2006-09-25 00:21:00,221.422,221.451,221.403,221.451,44000000.0
2006-09-25 00:22:00,221.406,221.438,221.406,221.438,12900000.0
2006-09-25 00:23:00,221.43,221.447,221.413,221.447,97499999.0
2006-09-25 00:24:00,221.444,221.449,221.424,221.429,31700001.0
2006-09-25 00:25:00,221.441,221.449,221.418,221.423,61200000.0
2006-09-25 00:26:00,221.428,221.436,221.421,221.421,83200000.0
2006-09-25 00:27:00,221.394,221.441,221.394,221.412,70499999.0
2006-09-25 00:28:00,221.411,221.419,221.396,221.397,71400000.0
2006-09-25 00:29:00,221.453,221.462,221.398,221.398,57000000.0
2006-09-25 00:30:00,221.423,221.427,221.418,221.425,50799999.0
2006-09-25 00:31:00,221.44,221.45,221.416,221.427,65200000.0
2006-09-25 00:32:00,221.404,221.448,221.394,221.448,42000000.0
2006-09-25 00:33:00,221.424,221.435,221.408,221.425,64500001.0
2006-09-25 00:34:00,221.439,221.468,221.439,221.457,38900000.0
2006-09-25 00:35:00,221.419,221.498,221.419,221.472,28900000.0
2006-09-25 00:36:00,221.439,221.458,221.429,221.435,43600000.0
2006-09-25 00:37:00,221.436,221.451,221.425,221.44,25200000.0
2006-09-25 00:38:00,221.436,221.449,221.423,221.43,38200000.0
2006-09-25 00:39:00,221.439,221.453,221.431,221.432,73599999.0
2006-09-25 00:40:00,221.43,221.452,221.397,221.397,46600000.0
2006-09-25 00:41:00,221.463,221.463,221.452,221.461,29500000.0
2006-09-25 00:42:00,221.436,221.449,221.418,221.438,34800000.0
2006-09-25 00:43:00,221.447,221.457,221.424,221.457,30300000.0
2006-09-25 00:44:00,221.472,221.493,221.448,221.493,37300000.0
2006-09-25 00:45:00,221.467,221.492,221.467,221.492,81800000.0
2006-09-25 00:46:00,221.479,221.48,221.465,221.47,25300000.0
2006-09-25 00:47:00,221.467,221.468,221.449,221.461,67600000.0
2006-09-25 00:48:00,221.448,221.462,221.442,221.442,44300000.0
2006-09-25 00:49:00,221.453,221.489,221.453,221.471,60200000.0
2006-09-25 00:50:00,221.483,221.483,221.447,221.473,37200000.0
2006-09-25 00:51:00,221.475,221.492,221.454,221.458,58700000.0
2006-09-25 00:52:00,221.457,221.464,221.444,221.464,57500000.0
2006-09-25 00:53:00,221.461,221.475,221.444,221.46,76300000.0
2006-09-25 00:54:00,221.448,221.489,221.443,221.478,57700000.0
2006-09-25 00:55:00,221.506,221.517,221.49,221.505,66600000.0
2006-09-25 00:56:00,221.503,221.506,221.473,221.488,61900001.0
2006-09-25 00:57:00,221.463,221.492,221.452,221.492,72200000.0
2006-09-25 00:58:00,221.505,221.526,221.486,221.503,22400000.0
2006-09-25 00:59:00,221.515,221.521,221.487,221.487,39900000.0
2006-09-25 01:00:00,221.526,221.531,221.507,221.507,61000000.0
2006-09-25 01:01:00,221.49,221.49,221.459,221.472,52200000.0
2006-09-25 01:02:00,221.498,221.512,221.442,221.493,48500000.0
2006-09-25 01:03:00,221.485,221.496,221.462,221.491,63399999.0
2006-09-25 01:04:00,221.487,221.487,221.43,221.44,45400000.0
2006-09-25 01:05:00,221.462,221.477,221.441,221.467,40300000.0
2006-09-25 01:06:00,221.479,221.481,221.453,221.467,39400000.0
2006-09-25 01:07:00,221.458,221.458,221.422,221.428,46000000.0
2006-09-25 01:08:00,221.428,221.468,221.41,221.446,43400000.0
2006-09-25 01:09:00,221.452,221.452,221.422,221.425,58700000.0
2006-09-25 01:10:00,221.459,221.479,221.437,221.437,31600000.0
2006-09-25 01:11:00,221.441,221.457,221.418,221.457,53900000.0
2006-09-25 01:12:00,221.48,221.485,221.46,221.476,73800000.0
2006-09-25 01:13:00,221.449,221.496,221.449,221.486,36700000.0
2006-09-25 01:14:00,221.482,221.505,221.476,221.484,39400000.0
2006-09-25 01:15:00,221.48,221.51,221.472,221.496,34200000.0
2006-09-25 01:16:00,221.47,221.501,221.464,221.485,68500001.0
2006-09-25 01:17:00,221.494,221.508,221.493,221.493,57600001.0
2006-09-25 01:18:00,221.481,221.495,221.454,221.475,52600000.0
2006-09-25 01:19:00,221.475,221.496,221.461,221.496,38300000.0
2006-09-25 01:20:00,221.476,221.512,221.468,221.474,100800000.0
2006-09-25 01:21:00,221.489,221.493,221.459,221.469,41000000.0
2006-09-25 01:22:00,221.493,221.499,221.481,221.483,46900000.0
2006-09-25 01:23:00,221.469,221.508,221.459,221.507,75200000.0
2006-09-25 01:24:00,221.494,221.514,221.459,221.514,48200000.0
2006-09-25 01:25:00,221.478,221.478,221.428,221.464,61300000.0
2006-09-25 01:26:00,221.475,221.485,221.459,221.462,41500000.0
2006-09-25 01:27:00,221.456,221.465,221.425,221.425,58999999.0
2006-09-25 01:28:00,221.441,221.441,221.409,221.418,17100000.0
2006-09-25 01:29:00,221.429,221.443,221.4,221.443,100300000.0
2006-09-25 01:30:00,221.463,221.463,221.426,221.434,30400000.0
2006-09-25 01:31:00,221.428,221.448,221.411,221.445,36000000.0
2006-09-25 01:32:00,221.413,221.463,221.391,221.426,27900000.0
2006-09-25 01:33:00,221.435,221.442,221.422,221.43,53100000.0
2006-09-25 01:34:00,221.436,221.455,221.404,221.404,23900000.0
2006-09-25 01:35:00,221.393,221.404,221.372,221.378,14600000.0
2006-09-25 01:36:00,221.356,221.45,221.356,221.44,68399999.0
2006-09-25 01:37:00,221.427,221.427,221.388,221.389,52400000.0
2006-09-25 01:38:00,221.375,221.445,221.375,221.418,33400000.0
2006-09-25 01:39:00,221.403,221.436,221.398,221.426,32300000.0
2006-09-25 01:40:00,221.426,221.472,221.412,221.447,38800000.0
2006-09-25 01:41:00,221.437,221.447,221.419,221.433,33200000.0
2006-09-25 01:42:00,221.45,221.454,221.42,221.451,47100000.0
2006-09-25 01:43:00,221.428,221.444,221.412,221.439,85100000.0
2006-09-25 01:44:00,221.433,221.448,221.414,221.44,63900000.0
2006-09-25 01:45:00,221.458,221.51,221.458,221.5,49400000.0
2006-09-25 01:46:00,221.509,221.524,221.487,221.522,54200000.0
2006-09-25 01:47:00,221.492,221.53,221.447,221.447,57899999.0
2006-09-25 01:48:00,221.487,221.49,221.434,221.466,56500000.0
2006-09-25 01:49:00,221.476,221.489,221.439,221.484,61800000.0
2006-09-25 01:50:00,221.48,221.499,221.46,221.471,59999999.0
2006-09-25 01:51:00,221.504,221.518,221.481,221.492,36300000.0
2006-09-25 01:52:00,221.508,221.516,221.489,221.516,34200000.0
2006-09-25 01:53:00,221.507,221.528,221.48,221.507,50900001.0
2006-09-25 01:54:00,221.507,221.512,221.465,221.465,71700000.0
2006-09-25 01:55:00,221.489,221.513,221.462,221.513,51500000.0
2006-09-25 01:56:00,221.52,221.52,221.503,221.508,27900000.0
2006-09-25 01:57:00,221.541,221.546,221.523,221.535,31300000.0
2006-09-25 01:58:00,221.561,221.561,221.507,221.524,45700000.0
2006-09-25 01:59:00,221.541,221.552,221.513,221.513,46000000.0
2006-09-25 02:00:00,221.518,221.518,221.484,221.484,21500000.0
2006-09-25 02:01:00,221.511,221.512,221.469,221.493,97199999.0
2006-09-25 02:02:00,221.482,221.511,221.482,221.503,81500001.0
2006-09-25 02:03:00,221.505,221.535,221.485,221.535,60400000.0
2006-09-25 02:04:00,221.54,221.54,221.491,221.491,27500000.0
2006-09-25 02:05:00,221.511,221.538,221.506,221.538,28800000.0
2006-09-25 02:06:00,221.525,221.528,221.508,221.525,29900000.0
2006-09-25 02:07:00,221.535,221.535,221.489,221.523,58499999.0
2006-09-25 02:08:00,221.543,221.552,221.523,221.548,60400000.0
2006-09-25 02:09:00,221.538,221.545,221.511,221.519,35600000.0
2006-09-25 02:10:00,221.545,221.572,221.529,221.572,55100000.0
2006-09-25 02:11:00,221.542,221.621,221.542,221.621,69700000.0
2006-09-25 02:12:00,221.617,221.663,221.599,221.663,43400000.0
2006-09-25 02:13:00,221.643,221.677,221.625,221.677,48900000.0
2006-09-25 02:14:00,221.684,221.687,221.632,221.632,42900000.0
2006-09-25 02:15:00,221.646,221.647,221.623,221.623,36900000.0
2006-09-25 02:16:00,221.626,221.65,221.616,221.621,65700000.0
2006-09-25 02:17:00,221.649,221.649,221.623,221.623,61800000.0
2006-09-25 02:18:00,221.61,221.622,221.595,221.607,69100000.0
2006-09-25 02:19:00,221.576,221.629,221.576,221.617,71599999.0
2006-09-25 02:20:00,221.607,221.607,221.57,221.57,27200000.0
2006-09-25 02:21:00,221.603,221.603,221.579,221.59,26600000.0
2006-09-25 02:22:00,221.588,221.593,221.535,221.535,38400000.0
2006-09-25 02:23:00,221.554,221.584,221.552,221.576,63800000.0
2006-09-25 02:24:00,221.578,221.578,221.569,221.576,18000000.0
2006-09-25 02:25:00,221.585,221.585,221.562,221.577,44200000.0
2006-09-25 02:26:00,221.563,221.584,221.539,221.571,51500000.0
2006-09-25 02:27:00,221.586,221.606,221.581,221.594,38900000.0
2006-09-25 02:28:00,221.593,221.593,221.56,221.568,52999999.0
2006-09-25 02:29:00,221.582,221.583,221.554,221.561,56000001.0
2006-09-25 02:30:00,221.593,221.593,221.551,221.558,69599999.0
2006-09-25 02:31:00,221.571,221.571,221.523,221.546,55100000.0
2006-09-25 02:32:00,221.552,221.59,221.552,221.56,51899999.0
2006-09-25 02:33:00,221.542,221.554,221.534,221.554,27400000.0
2006-09-25 02:34:00,221.573,221.575,221.554,221.554,14700000.0
2006-09-25 02:35:00,221.546,221.564,221.541,221.564,57400000.0
2006-09-25 02:36:00,221.584,221.584,221.555,221.569,105900001.0
2006-09-25 02:37:00,221.575,221.585,221.556,221.573,38500000.0
2006-09-25 02:38:00,221.561,221.591,221.561,221.577,67200001.0
2006-09-25 02:39:00,221.593,221.609,221.584,221.592,55300000.0
2006-09-25 02:40:00,221.589,221.604,221.557,221.604,27400000.0
2006-09-25 02:41:00,221.629,221.645,221.608,221.608,62999998.0
2006-09-25 02:42:00,221.624,221.626,221.583,221.583,30200000.0
2006-09-25 02:43:00,221.63,221.63,221.53,221.554,57099999.0
2006-09-25 02:44:00,221.557,221.605,221.555,221.605,43700000.0
2006-09-25 02:45:00,221.592,221.592,221.552,221.585,55200000.0
2006-09-25 02:46:00,221.566,221.6,221.564,221.586,79200000.0
2006-09-25 02:47:00,221.564,221.59,221.564,221.582,45400000.0
2006-09-25 02:48:00,221.595,221.6,221.563,221.563,69400000.0
2006-09-25 02:49:00,221.574,221.598,221.561,221.593,56700000.0
2006-09-25 02:50:00,221.582,221.583,221.553,221.583,50100000.0
2006-09-25 02:51:00,221.58,221.611,221.547,221.605,48600001.0
2006-09-25 02:52:00,221.585,221.62,221.584,221.605,61300000.0
2006-09-25 02:53:00,221.598,221.615,221.587,221.603,27000000.0
2006-09-25 02:54:00,221.599,221.629,221.594,221.599,50900000.0
2006-09-25 02:55:00,221.552,221.552,221.515,221.535,20500000.0
2006-09-25 02:56:00,221.507,221.517,221.488,221.492,20700000.0
2006-09-25 02:57:00,221.509,221.55,221.509,221.55,45500000.0
2006-09-25 02:58:00,221.543,221.544,221.502,221.544,34700001.0
2006-09-25 02:59:00,221.527,221.55,221.477,221.55,109900002.0
2006-09-25 03:00:00,221.557,221.557,221.52,221.535,60000000.0
2006-09-25 03:01:00,221.556,221.556,221.508,221.508,46700000.0
2006-09-25 03:02:00,221.504,221.548,221.503,221.535,43000000.0
2006-09-25 03:03:00,221.551,221.608,221.551,221.608,47699999.0
2006-09-25 03:04:00,221.615,221.64,221.607,221.64,56800000.0
2006-09-25 03:05:00,221.637,221.65,221.615,221.627,45399999.0
2006-09-25 03:06:00,221.634,221.645,221.611,221.625,43400000.0
2006-09-25 03:07:00,221.637,221.644,221.607,221.611,21100000.0
2006-09-25 03:08:00,221.603,221.603,221.578,221.579,45100000.0
2006-09-25 03:09:00,221.566,221.571,221.549,221.571,74099999.0
2006-09-25 03:10:00,221.556,221.557,221.52,221.55,42000000.0
2006-09-25 03:11:00,221.573,221.573,221.519,221.519,69400000.0
2006-09-25 03:12:00,221.5,221.5,221.471,221.488,47900000.0
2006-09-25 03:13:00,221.495,221.495,221.465,221.472,71700000.0
2006-09-25 03:14:00,221.506,221.535,221.506,221.512,22000000.0
2006-09-25 03:15:00,221.519,221.526,221.498,221.526,54900000.0
2006-09-25 03:16:00,221.519,221.519,221.495,221.509,71800000.0
2006-09-25 03:17:00,221.522,221.524,221.486,221.5,52000000.0
2006-09-25 03:18:00,221.497,221.508,221.442,221.465,58100000.0
2006-09-25 03:19:00,221.47,221.484,221.468,221.476,37100000.0
2006-09-25 03:20:00,221.469,221.483,221.457,221.46,34600000.0
2006-09-25 03:21:00,221.482,221.483,221.4,221.431,90200001.0
2006-09-25 03:22:00,221.441,221.441,221.415,221.436,73400000.0
2006-09-25 03:23:00,221.455,221.457,221.413,221.413,82299999.0
2006-09-25 03:24:00,221.405,221.433,221.405,221.43,55600000.0
2006-09-25 03:25:00,221.415,221.482,221.392,221.478,41600000.0
2006-09-25 03:26:00,221.465,221.485,221.43,221.44,31700000.0
2006-09-25 03:27:00,221.485,221.512,221.485,221.507,27100000.0
2006-09-25 03:28:00,221.523,221.534,221.489,221.527,34800000.0
2006-09-25 03:29:00,221.53,221.53,221.506,221.515,17600000.0
2006-09-25 03:30:00,221.49,221.506,221.473,221.491,84000000.0
2006-09-25 03:31:00,221.494,221.498,221.464,221.498,38000000.0
2006-09-25 03:32:00,221.497,221.528,221.485,221.52,76500000.0
2006-09-25 03:33:00,221.531,221.551,221.531,221.544,43200001.0
2006-09-25 03:34:00,221.538,221.551,221.527,221.545,48200000.0
2006-09-25 03:35:00,221.556,221.572,221.51,221.535,58800000.0
2006-09-25 03:36:00,221.552,221.56,221.488,221.488,70700002.0
2006-09-25 03:37:00,221.54,221.54,221.502,221.517,38300000.0
2006-09-25 03:38:00,221.54,221.545,221.496,221.533,13200000.0
2006-09-25 03:39:00,221.514,221.538,221.494,221.516,47100000.0
2006-09-25 03:40:00,221.516,221.566,221.498,221.566,50999999.0
2006-09-25 03:41:00,221.538,221.549,221.527,221.533,58500000.0
2006-09-25 03:42:00,221.525,221.525,221.481,221.481,83500002.0
2006-09-25 03:43:00,221.476,221.488,221.454,221.488,37100000.0
2006-09-25 03:44:00,221.503,221.508,221.492,221.493,54900001.0
2006-09-25 03:45:00,221.515,221.515,221.459,221.471,27300000.0
2006-09-25 03:46:00,221.473,221.479,221.47,221.47,58200000.0
2006-09-25 03:47:00,221.491,221.498,221.456,221.474,110899999.0
2006-09-25 03:48:00,221.486,221.491,221.416,221.462,54300000.0
2006-09-25 03:49:00,221.467,221.478,221.463,221.466,33700000.0
2006-09-25 03:50:00,221.474,221.487,221.473,221.473,27800000.0
2006-09-25 03:51:00,221.483,221.491,221.461,221.461,47100000.0
2006-09-25 03:52:00,221.461,221.477,221.445,221.457,41500000.0
2006-09-25 03:53:00,221.467,221.482,221.375,221.43,52300000.0
2006-09-25 03:54:00,221.447,221.447,221.412,221.422,54099999.0
2006-09-25 03:55:00,221.413,221.413,221.33,221.401,64100000.0
2006-09-25 03:56:00,221.409,221.434,221.397,221.422,36700000.0
2006-09-25 03:57:00,221.418,221.465,221.414,221.445,71600000.0
2006-09-25 03:58:00,221.428,221.446,221.414,221.432,64100000.0
2006-09-25 03:59:00,221.424,221.446,221.403,221.432,53100000.0
2006-09-25 04:00:00,221.422,221.422,221.388,221.391,50400001.0
2006-09-25 04:01:00,221.385,221.413,221.384,221.407,39400000.0
2006-09-25 04:02:00,221.396,221.427,221.39,221.407,91299998.0
2006-09-25 04:03:00,221.412,221.428,221.399,221.428,41600000.0
2006-09-25 04:04:00,221.431,221.442,221.416,221.416,20300000.0
2006-09-25 04:05:00,221.421,221.443,221.414,221.414,70800000.0
2006-09-25 04:06:00,221.435,221.435,221.394,221.425,37300000.0
2006-09-25 04:07:00,221.43,221.438,221.37,221.39,29200000.0
2006-09-25 04:08:00,221.423,221.451,221.393,221.451,84600000.0
2006-09-25 04:09:00,221.433,221.469,221.433,221.451,68400000.0
2006-09-25 04:10:00,221.454,221.477,221.448,221.457,58600000.0
2006-09-25 04:11:00,221.454,221.471,221.451,221.471,49600000.0
2006-09-25 04:12:00,221.453,221.501,221.453,221.489,43400000.0
2006-09-25 04:13:00,221.495,221.502,221.474,221.492,50000000.0
2006-09-25 04:14:00,221.48,221.51,221.479,221.507,57300000.0
2006-09-25 04:15:00,221.517,221.517,221.429,221.488,47000000.0
2006-09-25 04:16:00,221.471,221.479,221.441,221.452,26200000.0
2006-09-25 04:17:00,221.46,221.493,221.459,221.493,24200000.0
2006-09-25 04:18:00,221.483,221.5,221.462,221.497,34700000.0
2006-09-25 04:19:00,221.507,221.521,221.494,221.511,43400000.0
2006-09-25 04:20:00,221.509,221.513,221.47,221.483,37000000.0
2006-09-25 04:21:00,221.471,221.494,221.467,221.487,70200001.0
2006-09-25 04:22:00,221.482,221.494,221.439,221.452,79900001.0
2006-09-25 04:23:00,221.486,221.486,221.456,221.468,43100000.0
2006-09-25 04:24:00,221.456,221.487,221.446,221.487,33900000.0
2006-09-25 04:25:00,221.465,221.487,221.465,221.485,56000000.0
2006-09-25 04:26:00,221.464,221.472,221.445,221.454,64600000.0
2006-09-25 04:27:00,221.412,221.467,221.412,221.453,59900000.0
2006-09-25 04:28:00,221.451,221.451,221.417,221.435,43000000.0
2006-09-25 04:29:00,221.44,221.45,221.427,221.435,19600000.0
2006-09-25 04:30:00,221.433,221.433,221.408,221.43,54400000.0
2006-09-25 04:31:00,221.434,221.44,221.42,221.427,25200000.0
2006-09-25 04:32:00,221.434,221.459,221.425,221.459,20300000.0
2006-09-25 04:33:00,221.444,221.448,221.423,221.445,54200000.0
2006-09-25 04:34:00,221.417,221.439,221.407,221.408,23000000.0
2006-09-25 04:35:00,221.418,221.473,221.418,221.469,24800000.0
2006-09-25 04:36:00,221.446,221.473,221.446,221.46,77000000.0
2006-09-25 04:37:00,221.461,221.461,221.411,221.444,41300000.0
2006-09-25 04:38:00,221.434,221.463,221.434,221.454,33400000.0
2006-09-25 04:39:00,221.465,221.475,221.444,221.462,31200000.0
2006-09-25 04:40:00,221.464,221.464,221.391,221.425,67899999.0
2006-09-25 04:41:00,221.451,221.465,221.43,221.465,48500001.0
2006-09-25 04:42:00,221.447,221.47,221.43,221.458,58100000.0
2006-09-25 04:43:00,221.465,221.473,221.435,221.473,50200000.0
2006-09-25 04:44:00,221.493,221.493,221.453,221.467,51700000.0
2006-09-25 04:45:00,221.457,221.486,221.457,221.473,64599999.0
2006-09-25 04:46:00,221.489,221.489,221.468,221.472,16800000.0
2006-09-25 04:47:00,221.476,221.476,221.452,221.469,36800000.0
2006-09-25 04:48:00,221.488,221.488,221.434,221.434,105899999.0
2006-09-25 04:49:00,221.439,221.481,221.439,221.471,25800000.0
2006-09-25 04:50:00,221.459,221.459,221.413,221.454,54500000.0
2006-09-25 04:51:00,221.469,221.479,221.457,221.476,39000000.0
2006-09-25 04:52:00,221.452,221.466,221.449,221.455,87200001.0
2006-09-25 04:53:00,221.455,221.455,221.423,221.432,46300000.0
2006-09-25 04:54:00,221.421,221.421,221.346,221.414,63099999.0
2006-09-25 04:55:00,221.417,221.449,221.401,221.449,45000000.0
2006-09-25 04:56:00,221.461,221.483,221.451,221.474,62500001.0
2006-09-25 04:57:00,221.464,221.464,221.425,221.436,55200000.0
2006-09-25 04:58:00,221.423,221.456,221.42,221.43,55300000.0
2006-09-25 04:59:00,221.435,221.435,221.383,221.403,55600000.0
2006-09-25 05:00:00,221.426,221.459,221.404,221.417,74199999.0
2006-09-25 05:01:00,221.412,221.412,221.377,221.396,82100000.0
2006-09-25 05:02:00,221.383,221.386,221.36,221.386,37900000.0
2006-09-25 05:03:00,221.38,221.397,221.354,221.387,39200000.0
2006-09-25 05:04:00,221.379,221.385,221.364,221.372,82500000.0
2006-09-25 05:05:00,221.395,221.399,221.347,221.375,48700000.0
2006-09-25 05:06:00,221.369,221.389,221.351,221.381,87800000.0
2006-09-25 05:07:00,221.376,221.376,221.341,221.342,64800000.0
2006-09-25 05:08:00,221.367,221.404,221.367,221.387,50300000.0
2006-09-25 05:09:00,221.388,221.426,221.362,221.426,25400000.0
2006-09-25 05:10:00,221.403,221.403,221.331,221.334,88299999.0
2006-09-25 05:11:00,221.325,221.388,221.313,221.388,88000001.0
2006-09-25 05:12:00,221.412,221.414,221.388,221.405,58600000.0
2006-09-25 05:13:00,221.396,221.429,221.384,221.411,89399999.0
2006-09-25 05:14:00,221.428,221.428,221.359,221.406,55500000.0
2006-09-25 05:15:00,221.429,221.429,221.374,221.383,30200000.0
2006-09-25 05:16:00,221.399,221.448,221.384,221.442,28700000.0
2006-09-25 05:17:00,221.418,221.431,221.404,221.404,17900000.0
2006-09-25 05:18:00,221.456,221.463,221.441,221.45,42400000.0
2006-09-25 05:19:00,221.462,221.47,221.445,221.456,54400000.0
2006-09-25 05:20:00,221.485,221.485,221.46,221.46,68399999.0
2006-09-25 05:21:00,221.479,221.491,221.472,221.479,36700000.0
2006-09-25 05:22:00,221.487,221.487,221.462,221.47,33700000.0
2006-09-25 05:23:00,221.475,221.475,221.406,221.406,55800000.0
2006-09-25 05:24:00,221.411,221.414,221.371,221.402,54400000.0
2006-09-25 05:25:00,221.409,221.428,221.399,221.425,79700000.0
2006-09-25 05:26:00,221.415,221.415,221.39,221.407,46300000.0
2006-09-25 05:27:00,221.421,221.421,221.387,221.413,66600000.0
2006-09-25 05:28:00,221.43,221.43,221.401,221.413,42100000.0
2006-09-25 05:29:00,221.417,221.423,221.408,221.423,54200001.0
2006-09-25 05:30:00,221.433,221.436,221.39,221.395,20900000.0
2006-09-25 05:31:00,221.408,221.441,221.387,221.41,41400001.0
2006-09-25 05:32:00,221.419,221.419,221.382,221.417,47800000.0
2006-09-25 05:33:00,221.408,221.408,221.35,221.407,48300000.0
2006-09-25 05:34:00,221.422,221.427,221.385,221.396,46400001.0
2006-09-25 05:35:00,221.398,221.412,221.375,221.393,78400001.0
2006-09-25 05:36:00,221.4,221.437,221.394,221.423,60499999.0
2006-09-25 05:37:00,221.426,221.426,221.36,221.397,89400001.0
2006-09-25 05:38:00,221.396,221.415,221.372,221.415,38800000.0
2006-09-25 05:39:00,221.408,221.428,221.394,221.414,74800002.0
2006-09-25 05:40:00,221.432,221.432,221.395,221.395,51600000.0
2006-09-25 05:41:00,221.374,221.405,221.371,221.393,59300001.0
2006-09-25 05:42:00,221.383,221.419,221.37,221.409,54100000.0
2006-09-25 05:43:00,221.393,221.437,221.393,221.435,31900000.0
2006-09-25 05:44:00,221.427,221.427,221.379,221.408,35100000.0
2006-09-25 05:45:00,221.41,221.414,221.377,221.401,75399999.0
2006-09-25 05:46:00,221.396,221.413,221.387,221.413,30600000.0
2006-09-25 05:47:00,221.409,221.431,221.404,221.43,18100000.0
2006-09-25 05:48:00,221.417,221.461,221.417,221.446,36700000.0
2006-09-25 05:49:00,221.466,221.484,221.45,221.468,13900000.0
2006-09-25 05:50:00,221.449,221.462,221.426,221.43,36400000.0
2006-09-25 05:51:00,221.465,221.482,221.455,221.456,28400000.0
2006-09-25 05:52:00,221.475,221.475,221.429,221.47,43400000.0
2006-09-25 05:53:00,221.466,221.474,221.416,221.416,51300000.0
2006-09-25 05:54:00,221.464,221.485,221.448,221.483,46500000.0
2006-09-25 05:55:00,221.453,221.492,221.453,221.483,86000000.0
2006-09-25 05:56:00,221.471,221.496,221.46,221.467,88399999.0
2006-09-25 05:57:00,221.478,221.481,221.451,221.48,30700000.0
2006-09-25 05:58:00,221.488,221.488,221.461,221.463,39600000.0
2006-09-25 05:59:00,221.455,221.467,221.435,221.465,95900001.0
2006-09-25 06:00:00,221.474,221.483,221.43,221.469,32800000.0
2006-09-25 06:01:00,221.479,221.479,221.438,221.47,66800000.0
2006-09-25 06:02:00,221.473,221.473,221.427,221.443,38400000.0
2006-09-25 06:03:00,221.459,221.478,221.44,221.478,26200000.0
2006-09-25 06:04:00,221.463,221.477,221.438,221.477,54500000.0
2006-09-25 06:05:00,221.456,221.456,221.407,221.407,70700000.0
2006-09-25 06:06:00,221.414,221.425,221.391,221.406,67000001.0
2006-09-25 06:07:00,221.388,221.427,221.374,221.427,21700000.0
2006-09-25 06:08:00,221.424,221.432,221.389,221.408,59100001.0
2006-09-25 06:09:00,221.408,221.418,221.379,221.415,42000000.0
2006-09-25 06:10:00,221.419,221.444,221.407,221.407,71200000.0
2006-09-25 06:11:00,221.413,221.456,221.408,221.455,18200000.0
2006-09-25 06:12:00,221.425,221.501,221.401,221.501,46700000.0
2006-09-25 06:13:00,221.485,221.504,221.474,221.497,39500000.0
2006-09-25 06:14:00,221.485,221.489,221.446,221.446,75099999.0
2006-09-25 06:15:00,221.482,221.482,221.429,221.429,16200000.0
2006-09-25 06:16:00,221.437,221.453,221.437,221.447,16500000.0
2006-09-25 06:17:00,221.42,221.451,221.382,221.45,47000000.0
2006-09-25 06:18:00,221.42,221.473,221.404,221.473,17100000.0
2006-09-25 06:19:00,221.478,221.48,221.424,221.437,42200000.0
2006-09-25 06:20:00,221.457,221.457,221.425,221.426,47600000.0
2006-09-25 06:21:00,221.415,221.428,221.383,221.423,109399999.0
2006-09-25 06:22:00,221.44,221.46,221.404,221.404,45800001.0
2006-09-25 06:23:00,221.457,221.458,221.439,221.441,44200000.0
2006-09-25 06:24:00,221.452,221.46,221.415,221.451,97900000.0
2006-09-25 06:25:00,221.446,221.489,221.445,221.488,68999998.0
2006-09-25 06:26:00,221.51,221.535,221.497,221.53,52900000.0
2006-09-25 06:27:00,221.516,221.516,221.486,221.506,73000000.0
2006-09-25 06:28:00,221.509,221.509,221.475,221.48,61699999.0
2006-09-25 06:29:00,221.456,221.467,221.447,221.461,51300000.0
2006-09-25 06:30:00,221.461,221.462,221.429,221.437,55400001.0
2006-09-25 06:31:00,221.443,221.456,221.422,221.422,102100000.0
2006-09-25 06:32:00,221.406,221.439,221.406,221.427,61500001.0
2006-09-25 06:33:00,221.425,221.442,221.42,221.433,30900000.0
2006-09-25 06:34:00,221.449,221.464,221.449,221.458,20800000.0
2006-09-25 06:35:00,221.447,221.477,221.427,221.427,57900000.0
2006-09-25 06:36:00,221.448,221.459,221.428,221.459,42700000.0
2006-09-25 06:37:00,221.47,221.475,221.432,221.432,28300000.0
2006-09-25 06:38:00,221.427,221.441,221.406,221.423,22700000.0
2006-09-25 06:39:00,221.431,221.445,221.418,221.434,83800000.0
2006-09-25 06:40:00,221.43,221.434,221.41,221.431,46600000.0
2006-09-25 06:41:00,221.421,221.421,221.401,221.415,28900000.0
2006-09-25 06:42:00,221.426,221.426,221.408,221.417,78300000.0
2006-09-25 06:43:00,221.443,221.47,221.443,221.445,68700001.0
2006-09-25 06:44:00,221.461,221.469,221.443,221.469,51800000.0
2006-09-25 06:45:00,221.472,221.48,221.457,221.48,63100000.0
2006-09-25 06:46:00,221.464,221.478,221.45,221.475,54200000.0
2006-09-25 06:47:00,221.475,221.491,221.465,221.487,49600000.0
2006-09-25 06:48:00,221.502,221.504,221.479,221.504,61900000.0
2006-09-25 06:49:00,221.482,221.506,221.479,221.486,29100000.0
2006-09-25 06:50:00,221.506,221.54,221.506,221.522,29200000.0
2006-09-25 06:51:00,221.555,221.555,221.503,221.517,67300000.0
2006-09-25 06:52:00,221.526,221.538,221.517,221.536,65700000.0
2006-09-25 06:53:00,221.525,221.555,221.514,221.555,44200000.0
2006-09-25 06:54:00,221.526,221.537,221.493,221.521,62999999.0
2006-09-25 06:55:00,221.528,221.54,221.488,221.488,28700000.0
2006-09-25 06:56:00,221.508,221.508,221.462,221.468,53000000.0
2006-09-25 06:57:00,221.467,221.507,221.467,221.506,45100000.0
2006-09-25 06:58:00,221.502,221.512,221.491,221.508,22100000.0
2006-09-25 06:59:00,221.489,221.526,221.468,221.515,54400001.0
2006-09-25 07:00:00,221.516,221.516,221.493,221.506,63000000.0
2006-09-25 07:01:00,221.519,221.519,221.498,221.507,72899999.0
2006-09-25 07:02:00,221.506,221.519,221.488,221.519,50200000.0
2006-09-25 07:03:00,221.517,221.526,221.503,221.526,39800000.0
2006-09-25 07:04:00,221.507,221.508,221.487,221.492,44700000.0
2006-09-25 07:05:00,221.489,221.516,221.472,221.472,70300000.0
2006-09-25 07:06:00,221.471,221.482,221.455,221.455,44800000.0
2006-09-25 07:07:00,221.461,221.482,221.454,221.478,75099999.0
2006-09-25 07:08:00,221.492,221.492,221.431,221.457,27200000.0
2006-09-25 07:09:00,221.492,221.492,221.463,221.47,54900001.0
2006-09-25 07:10:00,221.477,221.507,221.477,221.5,58099999.0
2006-09-25 07:11:00,221.493,221.493,221.466,221.478,79000000.0
2006-09-25 07:12:00,221.484,221.489,221.458,221.487,35400000.0
2006-09-25 07:13:00,221.483,221.497,221.472,221.492,35000000.0
2006-09-25 07:14:00,221.49,221.505,221.473,221.495,63400001.0
2006-09-25 07:15:00,221.496,221.496,221.474,221.488,54200000.0
2006-09-25 07:16:00,221.51,221.524,221.506,221.515,18500000.0
2006-09-25 07:17:00,221.531,221.549,221.496,221.505,66200000.0
2006-09-25 07:18:00,221.498,221.498,221.473,221.488,54100001.0
2006-09-25 07:19:00,221.512,221.52,221.494,221.507,74700001.0
2006-09-25 07:20:00,221.496,221.496,221.466,221.485,20100000.0
2006-09-25 07:21:00,221.481,221.493,221.464,221.474,53600001.0
2006-09-25 07:22:00,221.457,221.478,221.43,221.47,39600000.0
2006-09-25 07:23:00,221.492,221.499,221.486,221.486,48800000.0
2006-09-25 07:24:00,221.493,221.507,221.47,221.472,31600000.0
2006-09-25 07:25:00,221.471,221.514,221.471,221.514,76600000.0
2006-09-25 07:26:00,221.498,221.522,221.47,221.514,45300000.0
2006-09-25 07:27:00,221.511,221.545,221.511,221.545,56700000.0
2006-09-25 07:28:00,221.534,221.539,221.502,221.506,65500000.0
2006-09-25 07:29:00,221.501,221.501,221.457,221.493,55900000.0
2006-09-25 07:30:00,221.501,221.525,221.488,221.508,44100000.0
2006-09-25 07:31:00,221.536,221.546,221.504,221.526,59300000.0
2006-09-25 07:32:00,221.517,221.517,221.49,221.514,44600000.0
2006-09-25 07:33:00,221.489,221.514,221.489,221.495,44900000.0
2006-09-25 07:34:00,221.502,221.522,221.467,221.47,62100000.0
2006-09-25 07:35:00,221.5,221.5,221.469,221.483,20700000.0
2006-09-25 07:36:00,221.511,221.516,221.481,221.496,31400000.0
2006-09-25 07:37:00,221.487,221.498,221.474,221.474,50100000.0
2006-09-25 07:38:00,221.469,221.477,221.46,221.461,73700000.0
2006-09-25 07:39:00,221.47,221.481,221.456,221.46,45200000.0
2006-09-25 07:40:00,221.464,221.469,221.435,221.461,36100001.0
2006-09-25 07:41:00,221.47,221.47,221.418,221.42,65800000.0
2006-09-25 07:42:00,221.457,221.465,221.442,221.448,51200000.0
2006-09-25 07:43:00,221.455,221.465,221.446,221.45,43500000.0
2006-09-25 07:44:00,221.429,221.449,221.41,221.432,30600000.0
2006-09-25 07:45:00,221.442,221.455,221.394,221.446,86400001.0
2006-09-25 07:46:00,221.467,221.47,221.403,221.425,77200001.0
2006-09-25 07:47:00,221.438,221.464,221.424,221.425,80700000.0
2006-09-25 07:48:00,221.443,221.447,221.408,221.447,56600000.0
2006-09-25 07:49:00,221.464,221.464,221.436,221.445,27800000.0
2006-09-25 07:50:00,221.474,221.484,221.414,221.451,40400000.0
2006-09-25 07:51:00,221.456,221.479,221.442,221.475,79800000.0
2006-09-25 07:52:00,221.437,221.473,221.437,221.466,46300000.0
2006-09-25 07:53:00,221.477,221.491,221.463,221.491,49700001.0
2006-09-25 07:54:00,221.473,221.485,221.457,221.465,46900000.0
2006-09-25 07:55:00,221.443,221.48,221.443,221.48,47800000.0
2006-09-25 07:56:00,221.487,221.505,221.484,221.49,37900000.0
2006-09-25 07:57:00,221.492,221.502,221.458,221.47,55300000.0
2006-09-25 07:58:00,221.481,221.481,221.449,221.461,46600000.0
2006-09-25 07:59:00,221.441,221.462,221.408,221.462,33100000.0
2006-09-25 08:00:00,221.452,221.465,221.428,221.455,71199999.0
2006-09-25 08:01:00,221.479,221.487,221.447,221.459,67800001.0
2006-09-25 08:02:00,221.454,221.454,221.435,221.435,66400000.0
2006-09-25 08:03:00,221.449,221.456,221.416,221.456,46100000.0
2006-09-25 08:04:00,221.455,221.503,221.451,221.495,44200001.0
2006-09-25 08:05:00,221.528,221.553,221.528,221.532,87400001.0
2006-09-25 08:06:00,221.548,221.562,221.537,221.562,20800000.0
2006-09-25 08:07:00,221.552,221.576,221.552,221.558,61100000.0
2006-09-25 08:08:00,221.551,221.569,221.533,221.533,37000000.0
2006-09-25 08:09:00,221.55,221.556,221.513,221.513,30000000.0
2006-09-25 08:10:00,221.518,221.522,221.49,221.499,69900000.0
2006-09-25 08:11:00,221.52,221.524,221.453,221.486,28700000.0
2006-09-25 08:12:00,221.495,221.538,221.495,221.517,41800000.0
2006-09-25 08:13:00,221.471,221.509,221.462,221.504,32500001.0
2006-09-25 08:14:00,221.513,221.539,221.505,221.536,58500000.0
2006-09-25 08:15:00,221.552,221.553,221.498,221.551,43700000.0
2006-09-25 08:16:00,221.576,221.579,221.549,221.549,35900000.0
2006-09-25 08:17:00,221.554,221.554,221.525,221.525,53600000.0
2006-09-25 08:18:00,221.513,221.522,221.49,221.513,55600000.0
2006-09-25 08:19:00,221.518,221.524,221.485,221.485,38900000.0
2006-09-25 08:20:00,221.498,221.498,221.485,221.485,28200000.0
2006-09-25 08:21:00,221.47,221.512,221.446,221.493,40200000.0
2006-09-25 08:22:00,221.497,221.515,221.478,221.507,66100001.0
2006-09-25 08:23:00,221.527,221.552,221.527,221.534,92199999.0
2006-09-25 08:24:00,221.521,221.526,221.489,221.525,55000000.0
2006-09-25 08:25:00,221.507,221.519,221.495,221.503,42700000.0
2006-09-25 08:26:00,221.492,221.501,221.48,221.483,68800001.0
2006-09-25 08:27:00,221.493,221.54,221.493,221.534,50900001.0
2006-09-25 08:28:00,221.547,221.56,221.536,221.543,65100000.0
2006-09-25 08:29:00,221.546,221.575,221.541,221.575,17000000.0
2006-09-25 08:30:00,221.576,221.585,221.553,221.561,50800001.0
2006-09-25 08:31:00,221.563,221.586,221.563,221.565,70500001.0
2006-09-25 08:32:00,221.575,221.608,221.567,221.608,65000000.0
2006-09-25 08:33:00,221.665,221.721,221.661,221.721,85400000.0
2006-09-25 08:34:00,221.708,221.737,221.661,221.669,34700000.0
2006-09-25 08:35:00,221.62,221.648,221.594,221.605,39100000.0
2006-09-25 08:36:00,221.58,221.58,221.553,221.579,43200000.0
2006-09-25 08:37:00,221.546,221.595,221.546,221.595,82200000.0
2006-09-25 08:38:00,221.588,221.588,221.554,221.554,55300000.0
2006-09-25 08:39:00,221.557,221.568,221.55,221.56,36100000.0
2006-09-25 08:40:00,221.58,221.582,221.551,221.553,23000000.0
2006-09-25 08:41:00,221.55,221.558,221.516,221.548,18400000.0
2006-09-25 08:42:00,221.558,221.584,221.558,221.583,54500001.0
2006-09-25 08:43:00,221.548,221.575,221.517,221.545,30700000.0
2006-09-25 08:44:00,221.543,221.569,221.534,221.566,34700000.0
2006-09-25 08:45:00,221.556,221.566,221.525,221.549,62399999.0
2006-09-25 08:46:00,221.541,221.553,221.526,221.54,49300000.0
2006-09-25 08:47:00,221.539,221.586,221.539,221.586,42799999.0
2006-09-25 08:48:00,221.576,221.576,221.532,221.544,24700000.0
2006-09-25 08:49:00,221.537,221.567,221.537,221.554,51500000.0
2006-09-25 08:50:00,221.571,221.592,221.571,221.592,31500000.0
2006-09-25 08:51:00,221.577,221.6,221.577,221.577,75600000.0
2006-09-25 08:52:00,221.555,221.555,221.515,221.525,83399999.0
2006-09-25 08:53:00,221.487,221.552,221.485,221.552,32000000.0
2006-09-25 08:54:00,221.526,221.561,221.526,221.56,35100000.0
2006-09-25 08:55:00,221.554,221.561,221.54,221.561,42199999.0
2006-09-25 08:56:00,221.556,221.56,221.52,221.523,70300000.0
2006-09-25 08:57:00,221.506,221.524,221.498,221.501,60600001.0
2006-09-25 08:58:00,221.487,221.492,221.414,221.414,63900001.0
2006-09-25 08:59:00,221.457,221.467,221.431,221.431,45800000.0
2006-09-25 09:00:00,221.415,221.437,221.385,221.385,43200000.0
2006-09-25 09:01:00,221.366,221.381,221.36,221.375,60799998.0
2006-09-25 09:02:00,221.361,221.379,221.35,221.379,50200000.0
2006-09-25 09:03:00,221.392,221.392,221.348,221.348,24800000.0
2006-09-25 09:04:00,221.357,221.357,221.304,221.306,33600000.0
2006-09-25 09:05:00,221.29,221.294,221.259,221.271,36500000.0
2006-09-25 09:06:00,221.258,221.273,221.209,221.209,48700000.0
2006-09-25 09:07:00,221.193,221.228,221.193,221.228,20600000.0
2006-09-25 09:08:00,221.214,221.247,221.206,221.234,50900000.0
2006-09-25 09:09:00,221.216,221.229,221.198,221.203,38200000.0
2006-09-25 09:10:00,221.224,221.268,221.217,221.259,47500000.0
2006-09-25 09:11:00,221.257,221.28,221.256,221.28,27400000.0
2006-09-25 09:12:00,221.28,221.312,221.271,221.297,48400000.0
2006-09-25 09:13:00,221.289,221.331,221.289,221.331,27400000.0
2006-09-25 09:14:00,221.361,221.4,221.361,221.364,26600000.0
2006-09-25 09:15:00,221.378,221.391,221.359,221.38,53800000.0
2006-09-25 09:16:00,221.352,221.375,221.326,221.375,14700000.0
2006-09-25 09:17:00,221.375,221.402,221.359,221.399,43400000.0
2006-09-25 09:18:00,221.406,221.431,221.382,221.427,26000000.0
2006-09-25 09:19:00,221.428,221.471,221.426,221.471,49400000.0
2006-09-25 09:20:00,221.469,221.476,221.41,221.41,28600000.0
2006-09-25 09:21:00,221.421,221.471,221.418,221.448,60100000.0
2006-09-25 09:22:00,221.428,221.428,221.353,221.386,60300000.0
2006-09-25 09:23:00,221.374,221.388,221.372,221.381,47400000.0
2006-09-25 09:24:00,221.379,221.379,221.352,221.352,48000000.0
2006-09-25 09:25:00,221.346,221.346,221.314,221.314,43000000.0
2006-09-25 09:26:00,221.31,221.312,221.293,221.293,78300000.0
2006-09-25 09:27:00,221.288,221.291,221.264,221.29,50700000.0
2006-09-25 09:28:00,221.317,221.318,221.298,221.318,39300000.0
2006-09-25 09:29:00,221.277,221.292,221.268,221.285,65200000.0
2006-09-25 09:30:00,221.307,221.311,221.243,221.243,35400000.0
2006-09-25 09:31:00,221.248,221.248,221.2,221.203,74300000.0
2006-09-25 09:32:00,221.195,221.195,221.151,221.151,33100000.0
2006-09-25 09:33:00,221.172,221.174,221.13,221.13,34300000.0
2006-09-25 09:34:00,221.103,221.151,221.103,221.149,36500000.0
2006-09-25 09:35:00,221.141,221.172,221.123,221.172,45100000.0
2006-09-25 09:36:00,221.182,221.193,221.178,221.193,25500000.0
2006-09-25 09:37:00,221.184,221.22,221.184,221.22,76199999.0
2006-09-25 09:38:00,221.191,221.228,221.191,221.227,39000000.0
2006-09-25 09:39:00,221.241,221.246,221.223,221.238,50800000.0
2006-09-25 09:40:00,221.211,221.241,221.189,221.232,29500000.0
2006-09-25 09:41:00,221.204,221.243,221.204,221.235,35600000.0
2006-09-25 09:42:00,221.205,221.231,221.188,221.208,50200001.0
2006-09-25 09:43:00,221.243,221.251,221.213,221.228,61900001.0
2006-09-25 09:44:00,221.229,221.233,221.2,221.212,52800000.0
2006-09-25 09:45:00,221.206,221.215,221.187,221.187,68099999.0
2006-09-25 09:46:00,221.203,221.205,221.181,221.194,35900000.0
2006-09-25 09:47:00,221.219,221.238,221.219,221.23,20200000.0
2006-09-25 09:48:00,221.233,221.233,221.211,221.213,38300000.0
2006-09-25 09:49:00,221.209,221.232,221.209,221.216,34200000.0
2006-09-25 09:50:00,221.217,221.239,221.211,221.23,59500000.0
2006-09-25 09:51:00,221.255,221.306,221.255,221.292,38500000.0
2006-09-25 09:52:00,221.308,221.341,221.274,221.341,51700000.0
2006-09-25 09:53:00,221.336,221.34,221.3,221.3,36600000.0
2006-09-25 09:54:00,221.28,221.305,221.28,221.294,75200000.0
2006-09-25 09:55:00,221.279,221.279,221.245,221.255,38400000.0
2006-09-25 09:56:00,221.23,221.254,221.2,221.238,35000000.0
2006-09-25 09:57:00,221.197,221.231,221.182,221.212,65700000.0
2006-09-25 09:58:00,221.191,221.223,221.175,221.191,51700000.0
2006-09-25 09:59:00,221.193,221.201,221.169,221.195,69000001.0
2006-09-25 10:00:00,221.21,221.225,221.191,221.215,43800000.0
2006-09-25 10:01:00,221.224,221.255,221.22,221.237,43300000.0
2006-09-25 10:02:00,221.218,221.248,221.2,221.221,70800000.0
2006-09-25 10:03:00,221.224,221.296,221.224,221.296,26000001.0
2006-09-25 10:04:00,221.297,221.335,221.297,221.335,52400000.0
2006-09-25 10:05:00,221.363,221.422,221.363,221.422,50100000.0
2006-09-25 10:06:00,221.439,221.447,221.422,221.422,44200000.0
2006-09-25 10:07:00,221.424,221.43,221.402,221.419,31000000.0
2006-09-25 10:08:00,221.381,221.438,221.381,221.415,94100003.0
2006-09-25 10:09:00,221.446,221.472,221.446,221.472,44700000.0
2006-09-25 10:10:00,221.487,221.487,221.424,221.469,26900000.0
2006-09-25 10:11:00,221.47,221.492,221.463,221.474,18700000.0
2006-09-25 10:12:00,221.465,221.477,221.442,221.465,39100000.0
2006-09-25 10:13:00,221.457,221.471,221.445,221.45,29400000.0
2006-09-25 10:14:00,221.454,221.454,221.423,221.443,37400000.0
2006-09-25 10:15:00,221.44,221.448,221.413,221.43,86200001.0
2006-09-25 10:16:00,221.428,221.443,221.42,221.429,58900000.0
2006-09-25 10:17:00,221.405,221.422,221.395,221.412,44800000.0
2006-09-25 10:18:00,221.396,221.411,221.387,221.41,93000001.0
2006-09-25 10:19:00,221.413,221.418,221.368,221.391,64000000.0
2006-09-25 10:20:00,221.406,221.406,221.335,221.335,54600000.0
2006-09-25 10:21:00,221.385,221.385,221.325,221.331,28100000.0
2006-09-25 10:22:00,221.39,221.398,221.375,221.375,24600000.0
2006-09-25 10:23:00,221.35,221.374,221.32,221.374,87499999.0
2006-09-25 10:24:00,221.351,221.385,221.338,221.385,67900000.0
2006-09-25 10:25:00,221.398,221.436,221.398,221.435,32200000.0
2006-09-25 10:26:00,221.414,221.455,221.396,221.415,69500001.0
2006-09-25 10:27:00,221.421,221.447,221.394,221.429,82800001.0
2006-09-25 10:28:00,221.435,221.448,221.421,221.443,69800000.0
2006-09-25 10:29:00,221.43,221.44,221.391,221.44,54099999.0
2006-09-25 10:30:00,221.41,221.47,221.402,221.463,31100000.0
2006-09-25 10:31:00,221.465,221.489,221.46,221.463,55100001.0
2006-09-25 10:32:00,221.478,221.487,221.448,221.459,78100000.0
2006-09-25 10:33:00,221.44,221.451,221.423,221.439,63400000.0
2006-09-25 10:34:00,221.453,221.453,221.419,221.446,39400000.0
2006-09-25 10:35:00,221.455,221.473,221.453,221.466,41200000.0
2006-09-25 10:36:00,221.488,221.488,221.446,221.446,73999999.0
2006-09-25 10:37:00,221.478,221.532,221.478,221.532,39200000.0
2006-09-25 10:38:00,221.519,221.523,221.475,221.521,51700000.0
2006-09-25 10:39:00,221.513,221.548,221.51,221.544,102200001.0
2006-09-25 10:40:00,221.549,221.578,221.549,221.556,104000000.0
2006-09-25 10:41:00,221.556,221.558,221.502,221.558,50399999.0
2006-09-25 10:42:00,221.577,221.577,221.539,221.555,35800000.0
2006-09-25 10:43:00,221.526,221.528,221.494,221.494,70800000.0
2006-09-25 10:44:00,221.501,221.537,221.501,221.535,61700000.0
2006-09-25 10:45:00,221.553,221.572,221.541,221.562,29600000.0
2006-09-25 10:46:00,221.539,221.565,221.536,221.561,60400000.0
2006-09-25 10:47:00,221.541,221.578,221.514,221.546,64100000.0
2006-09-25 10:48:00,221.521,221.569,221.519,221.569,64600000.0
2006-09-25 10:49:00,221.561,221.582,221.542,221.56,78400000.0
2006-09-25 10:50:00,221.569,221.603,221.569,221.581,43700001.0
2006-09-25 10:51:00,221.59,221.599,221.576,221.576,40300000.0
2006-09-25 10:52:00,221.588,221.6,221.568,221.581,61499999.0
2006-09-25 10:53:00,221.576,221.614,221.576,221.604,67300000.0
2006-09-25 10:54:00,221.595,221.595,221.56,221.565,34900000.0
2006-09-25 10:55:00,221.549,221.549,221.533,221.543,82899999.0
2006-09-25 10:56:00,221.54,221.572,221.518,221.563,47800000.0
2006-09-25 10:57:00,221.574,221.585,221.565,221.568,67800000.0
2006-09-25 10:58:00,221.568,221.585,221.561,221.585,55900000.0
2006-09-25 10:59:00,221.587,221.588,221.501,221.501,30300000.0
2006-09-25 11:00:00,221.48,221.48,221.415,221.415,36200000.0
2006-09-25 11:01:00,221.436,221.445,221.404,221.41,46200000.0
2006-09-25 11:02:00,221.402,221.424,221.375,221.424,70599999.0
2006-09-25 11:03:00,221.452,221.454,221.425,221.436,18400000.0
2006-09-25 11:04:00,221.442,221.484,221.414,221.484,71000000.0
2006-09-25 11:05:00,221.496,221.536,221.496,221.506,38800000.0
2006-09-25 11:06:00,221.531,221.534,221.518,221.53,80100000.0
2006-09-25 11:07:00,221.488,221.529,221.481,221.521,45000000.0
2006-09-25 11:08:00,221.523,221.527,221.501,221.505,70399999.0
2006-09-25 11:09:00,221.494,221.494,221.452,221.465,39100000.0
2006-09-25 11:10:00,221.463,221.472,221.438,221.462,83399999.0
2006-09-25 11:11:00,221.484,221.516,221.484,221.505,23900000.0
2006-09-25 11:12:00,221.499,221.499,221.466,221.497,97700000.0
2006-09-25 11:13:00,221.484,221.491,221.441,221.441,42600000.0
2006-09-25 11:14:00,221.445,221.458,221.402,221.458,48799999.0
2006-09-25 11:15:00,221.477,221.519,221.477,221.492,26300000.0
2006-09-25 11:16:00,221.478,221.555,221.477,221.551,37600000.0
2006-09-25 11:17:00,221.537,221.589,221.537,221.586,69700000.0
2006-09-25 11:18:00,221.538,221.553,221.524,221.551,43299999.0
2006-09-25 11:19:00,221.547,221.549,221.504,221.548,73200000.0
2006-09-25 11:20:00,221.556,221.564,221.547,221.552,69600000.0
2006-09-25 11:21:00,221.555,221.591,221.555,221.579,60800000.0
2006-09-25 11:22:00,221.563,221.614,221.556,221.614,49000000.0
2006-09-25 11:23:00,221.595,221.619,221.59,221.619,42899999.0
2006-09-25 11:24:00,221.639,221.652,221.628,221.628,29800000.0
2006-09-25 11:25:00,221.608,221.687,221.608,221.684,72300000.0
2006-09-25 11:26:00,221.665,221.681,221.632,221.64,47099999.0
2006-09-25 11:27:00,221.683,221.697,221.682,221.685,43800000.0
2006-09-25 11:28:00,221.69,221.733,221.69,221.733,45000000.0
2006-09-25 11:29:00,221.738,221.738,221.71,221.72,50700000.0
2006-09-25 11:30:00,221.715,221.723,221.692,221.719,68500000.0
2006-09-25 11:31:00,221.724,221.748,221.714,221.748,25400000.0
2006-09-25 11:32:00,221.742,221.766,221.738,221.738,26300000.0
2006-09-25 11:33:00,221.738,221.781,221.738,221.77,29900000.0
2006-09-25 11:34:00,221.762,221.763,221.723,221.753,37400000.0
2006-09-25 11:35:00,221.77,221.827,221.77,221.827,83500001.0
2006-09-25 11:36:00,221.827,221.843,221.812,221.82,77700000.0
2006-09-25 11:37:00,221.804,221.804,221.765,221.765,72400001.0
2006-09-25 11:38:00,221.74,221.773,221.74,221.773,21700000.0
2006-09-25 11:39:00,221.784,221.803,221.784,221.784,47300000.0
2006-09-25 11:40:00,221.772,221.804,221.772,221.804,67299999.0
2006-09-25 11:41:00,221.796,221.808,221.778,221.783,87200001.0
2006-09-25 11:42:00,221.782,221.801,221.771,221.781,47000000.0
2006-09-25 11:43:00,221.795,221.804,221.748,221.779,77200001.0
2006-09-25 11:44:00,221.788,221.788,221.748,221.775,45100000.0
2006-09-25 11:45:00,221.775,221.805,221.763,221.8,36800000.0
2006-09-25 11:46:00,221.822,221.822,221.805,221.805,61399999.0
2006-09-25 11:47:00,221.789,221.825,221.783,221.819,59299999.0
2006-09-25 11:48:00,221.802,221.821,221.802,221.819,39800000.0
2006-09-25 11:49:00,221.801,221.852,221.776,221.852,30300000.0
2006-09-25 11:50:00,221.832,221.832,221.765,221.773,38600000.0
2006-09-25 11:51:00,221.798,221.814,221.772,221.784,106399999.0
2006-09-25 11:52:00,221.765,221.798,221.765,221.795,55800000.0
2006-09-25 11:53:00,221.813,221.834,221.779,221.834,43000000.0
2006-09-25 11:54:00,221.86,221.873,221.833,221.833,27400000.0
2006-09-25 11:55:00,221.831,221.831,221.784,221.806,55600000.0
2006-09-25 11:56:00,221.817,221.823,221.773,221.791,53400000.0
2006-09-25 11:57:00,221.794,221.824,221.78,221.824,92399999.0
2006-09-25 11:58:00,221.837,221.85,221.815,221.829,60099999.0
2006-09-25 11:59:00,221.86,221.86,221.787,221.787,34300000.0
2006-09-25 12:00:00,221.813,221.823,221.794,221.818,62699999.0
2006-09-25 12:01:00,221.815,221.824,221.806,221.823,48500000.0
2006-09-25 12:02:00,221.836,221.854,221.827,221.839,72200000.0
2006-09-25 12:03:00,221.84,221.872,221.816,221.868,29600000.0
2006-09-25 12:04:00,221.888,221.909,221.888,221.888,59899999.0
2006-09-25 12:05:00,221.877,221.878,221.849,221.849,35200000.0
2006-09-25 12:06:00,221.88,221.92,221.88,221.915,29100000.0
2006-09-25 12:07:00,221.911,221.93,221.903,221.915,74700000.0
2006-09-25 12:08:00,221.909,221.928,221.909,221.923,65800000.0
2006-09-25 12:09:00,221.938,221.939,221.891,221.891,60500000.0
2006-09-25 12:10:00,221.909,221.932,221.906,221.932,33900000.0
2006-09-25 12:11:00,221.912,221.935,221.9,221.918,67100000.0
2006-09-25 12:12:00,221.91,221.924,221.864,221.905,61200000.0
2006-09-25 12:13:00,221.914,221.921,221.861,221.87,53900000.0
2006-09-25 12:14:00,221.898,221.898,221.884,221.885,44100000.0
2006-09-25 12:15:00,221.895,221.902,221.846,221.88,51600000.0
2006-09-25 12:16:00,221.885,221.914,221.885,221.895,53500000.0
2006-09-25 12:17:00,221.881,221.9,221.853,221.9,59799999.0
2006-09-25 12:18:00,221.887,221.898,221.861,221.861,72700001.0
2006-09-25 12:19:00,221.87,221.895,221.87,221.895,75900001.0
2006-09-25 12:20:00,221.897,221.899,221.824,221.83,54200001.0
2006-09-25 12:21:00,221.874,221.889,221.85,221.877,53800000.0
2006-09-25 12:22:00,221.902,221.909,221.839,221.856,63300000.0
2006-09-25 12:23:00,221.87,221.874,221.837,221.859,33600000.0
2006-09-25 12:24:00,221.843,221.843,221.826,221.826,40800000.0
2006-09-25 12:25:00,221.83,221.873,221.83,221.873,40500000.0
2006-09-25 12:26:00,221.868,221.947,221.856,221.947,22900000.0
2006-09-25 12:27:00,221.948,221.993,221.937,221.993,21500000.0
2006-09-25 12:28:00,222.022,222.022,221.96,221.969,39499999.0
2006-09-25 12:29:00,221.983,221.996,221.953,221.976,46900000.0
2006-09-25 12:30:00,221.97,221.97,221.955,221.968,30900000.0
2006-09-25 12:31:00,221.966,221.967,221.943,221.949,36800000.0
2006-09-25 12:32:00,221.92,221.962,221.909,221.962,26600000.0
2006-09-25 12:33:00,221.963,221.963,221.912,221.949,45500000.0
2006-09-25 12:34:00,221.952,221.971,221.909,221.971,66099999.0
2006-09-25 12:35:00,221.982,221.987,221.916,221.966,60899999.0
2006-09-25 12:36:00,221.967,222.002,221.959,222.002,93800000.0
2006-09-25 12:37:00,222.013,222.018,221.99,222.001,67300000.0
2006-09-25 12:38:00,221.972,222.015,221.971,222.015,40300000.0
2006-09-25 12:39:00,222.005,222.005,221.951,221.975,63899999.0
2006-09-25 12:40:00,221.982,221.993,221.972,221.972,41800000.0
2006-09-25 12:41:00,222.012,222.021,221.983,221.985,64600001.0
2006-09-25 12:42:00,222.027,222.035,222.024,222.029,62500001.0
2006-09-25 12:43:00,222.044,222.052,222.03,222.03,35500000.0
2006-09-25 12:44:00,221.97,222.023,221.964,222.011,48799999.0
2006-09-25 12:45:00,221.988,221.988,221.94,221.943,34300000.0
2006-09-25 12:46:00,221.943,221.962,221.928,221.928,44500000.0
2006-09-25 12:47:00,221.932,221.94,221.911,221.94,64300000.0
2006-09-25 12:48:00,221.934,221.936,221.882,221.905,48400001.0
2006-09-25 12:49:00,221.898,221.898,221.824,221.863,56900000.0
2006-09-25 12:50:00,221.876,221.886,221.866,221.878,33800001.0
2006-09-25 12:51:00,221.88,221.911,221.88,221.911,59500001.0
2006-09-25 12:52:00,221.912,221.923,221.878,221.908,62400000.0
2006-09-25 12:53:00,221.91,221.919,221.902,221.902,62800001.0
2006-09-25 12:54:00,221.918,221.94,221.891,221.94,35900000.0
2006-09-25 12:55:00,221.912,221.915,221.885,221.915,60499999.0
2006-09-25 12:56:00,221.899,221.927,221.897,221.902,54600000.0
2006-09-25 12:57:00,221.874,221.905,221.871,221.888,53400000.0
2006-09-25 12:58:00,221.892,221.917,221.891,221.91,56999999.0
2006-09-25 12:59:00,221.921,221.934,221.889,221.895,46000000.0
2006-09-25 13:00:00,221.887,221.939,221.887,221.939,46700000.0
2006-09-25 13:01:00,221.919,221.937,221.903,221.91,38000000.0
2006-09-25 13:02:00,221.885,221.932,221.882,221.932,48800000.0
2006-09-25 13:03:00,221.954,221.96,221.899,221.936,70900000.0
2006-09-25 13:04:00,221.939,221.939,221.89,221.909,28100000.0
2006-09-25 13:05:00,221.93,221.93,221.879,221.879,59100000.0
2006-09-25 13:06:00,221.923,221.939,221.917,221.92,99300000.0
2006-09-25 13:07:00,221.898,221.913,221.898,221.902,47300000.0
2006-09-25 13:08:00,221.893,221.911,221.889,221.911,18200000.0
2006-09-25 13:09:00,221.903,221.91,221.876,221.876,57300000.0
2006-09-25 13:10:00,221.897,221.897,221.878,221.888,31500000.0
2006-09-25 13:11:00,221.887,221.887,221.875,221.875,70100001.0
2006-09-25 13:12:00,221.895,221.902,221.863,221.902,45000001.0
2006-09-25 13:13:00,221.897,221.909,221.831,221.831,25700000.0
2006-09-25 13:14:00,221.895,221.918,221.881,221.908,61300001.0
2006-09-25 13:15:00,221.884,221.899,221.863,221.897,49800000.0
2006-09-25 13:16:00,221.873,221.894,221.861,221.892,68100000.0
2006-09-25 13:17:00,221.888,221.888,221.833,221.85,41400000.0
2006-09-25 13:18:00,221.897,221.897,221.782,221.796,87300001.0
2006-09-25 13:19:00,221.852,221.863,221.839,221.855,65000001.0
2006-09-25 13:20:00,221.863,221.864,221.829,221.848,89299999.0
2006-09-25 13:21:00,221.862,221.877,221.812,221.827,23800000.0
2006-09-25 13:22:00,221.838,221.852,221.838,221.849,70300001.0
2006-09-25 13:23:00,221.853,221.859,221.812,221.812,49000000.0
2006-09-25 13:24:00,221.877,221.877,221.805,221.806,31000000.0
2006-09-25 13:25:00,221.775,221.795,221.753,221.795,76500000.0
2006-09-25 13:26:00,221.8,221.807,221.774,221.798,22800000.0
2006-09-25 13:27:00,221.807,221.814,221.787,221.809,11000000.0
2006-09-25 13:28:00,221.804,221.828,221.785,221.785,25300000.0
2006-09-25 13:29:00,221.751,221.787,221.736,221.787,46500002.0
2006-09-25 13:30:00,221.778,221.796,221.758,221.796,48400000.0
2006-09-25 13:31:00,221.799,221.818,221.776,221.795,43900000.0
2006-09-25 13:32:00,221.789,221.789,221.775,221.788,70900001.0
2006-09-25 13:33:00,221.783,221.787,221.777,221.787,35199999.0
2006-09-25 13:34:00,221.777,221.799,221.776,221.789,74100000.0
2006-09-25 13:35:00,221.782,221.784,221.748,221.764,68400000.0
2006-09-25 13:36:00,221.775,221.794,221.768,221.794,48200000.0
2006-09-25 13:37:00,221.794,221.818,221.763,221.818,62100000.0
2006-09-25 13:38:00,221.824,221.824,221.778,221.797,36700000.0
2006-09-25 13:39:00,221.809,221.847,221.789,221.816,63100000.0
2006-09-25 13:40:00,221.832,221.842,221.811,221.841,49900000.0
2006-09-25 13:41:00,221.832,221.868,221.818,221.849,20100000.0
2006-09-25 13:42:00,221.865,221.865,221.828,221.829,35100000.0
2006-09-25 13:43:00,221.827,221.835,221.79,221.835,34600000.0
2006-09-25 13:44:00,221.845,221.854,221.798,221.854,57600000.0
2006-09-25 13:45:00,221.817,221.845,221.798,221.833,51900000.0
2006-09-25 13:46:00,221.822,221.834,221.792,221.834,53400000.0
2006-09-25 13:47:00,221.848,221.85,221.829,221.835,66200000.0
2006-09-25 13:48:00,221.827,221.841,221.8,221.8,47800000.0
2006-09-25 13:49:00,221.835,221.846,221.813,221.846,59699999.0
2006-09-25 13:50:00,221.833,221.849,221.807,221.837,62200000.0
2006-09-25 13:51:00,221.836,221.858,221.813,221.819,55099999.0
2006-09-25 13:52:00,221.834,221.858,221.818,221.852,34200000.0
2006-09-25 13:53:00,221.839,221.863,221.814,221.85,46900000.0
2006-09-25 13:54:00,221.835,221.869,221.808,221.852,54800000.0
2006-09-25 13:55:00,221.844,221.854,221.816,221.816,38800000.0
2006-09-25 13:56:00,221.811,221.855,221.811,221.855,22600000.0
2006-09-25 13:57:00,221.862,221.862,221.812,221.829,40200000.0
2006-09-25 13:58:00,221.81,221.822,221.789,221.822,37000000.0
2006-09-25 13:59:00,221.799,221.81,221.775,221.793,43200000.0
2006-09-25 14:00:00,221.767,221.773,221.725,221.757,45000000.0
2006-09-25 14:01:00,221.758,221.784,221.75,221.775,44600000.0
2006-09-25 14:02:00,221.768,221.771,221.745,221.757,46000000.0
2006-09-25 14:03:00,221.734,221.764,221.729,221.757,20300000.0
2006-09-25 14:04:00,221.747,221.778,221.747,221.778,60800000.0
2006-09-25 14:05:00,221.765,221.805,221.755,221.782,52800000.0
2006-09-25 14:06:00,221.755,221.787,221.755,221.787,31500000.0
2006-09-25 14:07:00,221.775,221.775,221.718,221.732,19800000.0
2006-09-25 14:08:00,221.75,221.762,221.748,221.762,40100000.0
2006-09-25 14:09:00,221.739,221.75,221.666,221.666,36700000.0
2006-09-25 14:10:00,221.636,221.662,221.61,221.662,24000000.0
2006-09-25 14:11:00,221.65,221.65,221.615,221.63,53800001.0
2006-09-25 14:12:00,221.6,221.623,221.595,221.623,54900000.0
2006-09-25 14:13:00,221.609,221.62,221.596,221.6,61699999.0
2006-09-25 14:14:00,221.604,221.604,221.572,221.595,34100000.0
2006-09-25 14:15:00,221.612,221.63,221.585,221.585,66300000.0
2006-09-25 14:16:00,221.592,221.592,221.567,221.582,40100000.0
2006-09-25 14:17:00,221.579,221.596,221.57,221.57,41800000.0
2006-09-25 14:18:00,221.587,221.589,221.522,221.55,23800000.0
2006-09-25 14:19:00,221.563,221.575,221.529,221.556,50000000.0
2006-09-25 14:20:00,221.564,221.581,221.563,221.575,79300000.0
2006-09-25 14:21:00,221.57,221.57,221.553,221.553,43300000.0
2006-09-25 14:22:00,221.539,221.551,221.524,221.539,66499999.0
2006-09-25 14:23:00,221.542,221.542,221.487,221.498,45600000.0
2006-09-25 14:24:00,221.506,221.508,221.431,221.431,50600000.0
2006-09-25 14:25:00,221.469,221.483,221.448,221.449,82100000.0
2006-09-25 14:26:00,221.441,221.452,221.426,221.439,19500000.0
2006-09-25 14:27:00,221.452,221.483,221.402,221.483,48200000.0
2006-09-25 14:28:00,221.466,221.466,221.437,221.465,29300000.0
2006-09-25 14:29:00,221.478,221.484,221.46,221.484,68300000.0
2006-09-25 14:30:00,221.484,221.51,221.484,221.49,41200000.0
2006-09-25 14:31:00,221.492,221.516,221.487,221.49,75199999.0
2006-09-25 14:32:00,221.486,221.52,221.467,221.506,45900000.0
2006-09-25 14:33:00,221.5,221.552,221.485,221.547,98199999.0
2006-09-25 14:34:00,221.562,221.562,221.5,221.545,26400000.0
2006-09-25 14:35:00,221.545,221.591,221.514,221.577,60500001.0
2006-09-25 14:36:00,221.578,221.587,221.559,221.587,75400002.0
2006-09-25 14:37:00,221.595,221.609,221.585,221.585,88100001.0
2006-09-25 14:38:00,221.563,221.588,221.543,221.58,61900000.0
2006-09-25 14:39:00,221.583,221.588,221.566,221.57,47600000.0
2006-09-25 14:40:00,221.559,221.57,221.538,221.559,55400000.0
2006-09-25 14:41:00,221.588,221.611,221.585,221.602,67100000.0
2006-09-25 14:42:00,221.611,221.611,221.555,221.56,44900001.0
2006-09-25 14:43:00,221.61,221.615,221.575,221.575,37800000.0
2006-09-25 14:44:00,221.589,221.613,221.585,221.589,41800000.0
2006-09-25 14:45:00,221.584,221.594,221.559,221.561,34900000.0
2006-09-25 14:46:00,221.541,221.548,221.507,221.507,40100000.0
2006-09-25 14:47:00,221.488,221.583,221.482,221.573,43300001.0
2006-09-25 14:48:00,221.552,221.574,221.546,221.563,41500000.0
2006-09-25 14:49:00,221.562,221.562,221.545,221.553,28700000.0
2006-09-25 14:50:00,221.541,221.579,221.537,221.567,45100000.0
2006-09-25 14:51:00,221.575,221.597,221.574,221.579,42000000.0
2006-09-25 14:52:00,221.573,221.592,221.553,221.576,38100000.0
2006-09-25 14:53:00,221.548,221.573,221.548,221.564,37300000.0
2006-09-25 14:54:00,221.561,221.6,221.554,221.588,71199999.0
2006-09-25 14:55:00,221.592,221.614,221.584,221.584,42800000.0
2006-09-25 14:56:00,221.582,221.613,221.569,221.587,38700000.0
2006-09-25 14:57:00,221.59,221.632,221.59,221.626,68299999.0
2006-09-25 14:58:00,221.62,221.62,221.605,221.613,43000000.0
2006-09-25 14:59:00,221.604,221.627,221.604,221.606,35400000.0
2006-09-25 15:00:00,221.628,221.668,221.628,221.652,25500000.0
2006-09-25 15:01:00,221.659,221.689,221.659,221.682,36599999.0
2006-09-25 15:02:00,221.679,221.679,221.657,221.678,41100000.0
2006-09-25 15:03:00,221.682,221.701,221.662,221.663,50200000.0
2006-09-25 15:04:00,221.677,221.694,221.667,221.687,30700000.0
2006-09-25 15:05:00,221.686,221.701,221.682,221.682,58000000.0
2006-09-25 15:06:00,221.666,221.666,221.631,221.648,61300000.0
2006-09-25 15:07:00,221.648,221.667,221.619,221.658,85100000.0
2006-09-25 15:08:00,221.654,221.654,221.623,221.628,31600000.0
2006-09-25 15:09:00,221.636,221.65,221.616,221.631,54000000.0
2006-09-25 15:10:00,221.639,221.648,221.608,221.615,85999999.0
2006-09-25 15:11:00,221.609,221.661,221.595,221.661,74000000.0
2006-09-25 15:12:00,221.644,221.654,221.62,221.631,53300000.0
2006-09-25 15:13:00,221.627,221.65,221.627,221.643,36600000.0
2006-09-25 15:14:00,221.646,221.646,221.622,221.643,36400000.0
2006-09-25 15:15:00,221.649,221.671,221.649,221.662,35200000.0
2006-09-25 15:16:00,221.66,221.66,221.627,221.635,48500000.0
2006-09-25 15:17:00,221.632,221.632,221.603,221.631,45300000.0
2006-09-25 15:18:00,221.623,221.64,221.605,221.635,49400000.0
2006-09-25 15:19:00,221.632,221.651,221.598,221.641,42699999.0
2006-09-25 15:20:00,221.651,221.68,221.635,221.68,25600000.0
2006-09-25 15:21:00,221.666,221.672,221.626,221.631,78499998.0
2006-09-25 15:22:00,221.643,221.696,221.643,221.687,41499999.0
2006-09-25 15:23:00,221.686,221.709,221.686,221.704,71900001.0
2006-09-25 15:24:00,221.715,221.77,221.715,221.77,51399999.0
2006-09-25 15:25:00,221.775,221.775,221.717,221.717,53500000.0
2006-09-25 15:26:00,221.678,221.715,221.661,221.714,52399999.0
2006-09-25 15:27:00,221.714,221.714,221.688,221.71,65200001.0
2006-09-25 15:28:00,221.688,221.688,221.635,221.666,32300000.0
2006-09-25 15:29:00,221.662,221.664,221.633,221.636,64900001.0
2006-09-25 15:30:00,221.64,221.674,221.616,221.662,47000000.0
2006-09-25 15:31:00,221.654,221.67,221.653,221.655,53400001.0
2006-09-25 15:32:00,221.647,221.672,221.647,221.648,55800000.0
2006-09-25 15:33:00,221.646,221.671,221.646,221.671,26700000.0
2006-09-25 15:34:00,221.672,221.684,221.655,221.68,90299999.0
2006-09-25 15:35:00,221.685,221.696,221.654,221.68,78399999.0
2006-09-25 15:36:00,221.716,221.766,221.703,221.766,67100001.0
2006-09-25 15:37:00,221.767,221.776,221.758,221.767,48400000.0
2006-09-25 15:38:00,221.775,221.775,221.718,221.75,57700000.0
2006-09-25 15:39:00,221.729,221.77,221.729,221.75,67000000.0
2006-09-25 15:40:00,221.728,221.739,221.724,221.739,38300000.0
2006-09-25 15:41:00,221.749,221.752,221.715,221.752,64900000.0
2006-09-25 15:42:00,221.747,221.765,221.725,221.738,65700000.0
2006-09-25 15:43:00,221.731,221.731,221.712,221.715,40000000.0
2006-09-25 15:44:00,221.685,221.735,221.668,221.735,36100000.0
2006-09-25 15:45:00,221.738,221.758,221.732,221.748,28400000.0
2006-09-25 15:46:00,221.756,221.756,221.716,221.733,55200001.0
2006-09-25 15:47:00,221.718,221.723,221.688,221.723,50600000.0
2006-09-25 15:48:00,221.728,221.738,221.711,221.727,98300000.0
2006-09-25 15:49:00,221.742,221.759,221.735,221.759,41200000.0
2006-09-25 15:50:00,221.749,221.756,221.733,221.754,55300000.0
2006-09-25 15:51:00,221.741,221.751,221.738,221.745,40600000.0
2006-09-25 15:52:00,221.732,221.742,221.704,221.717,38200000.0
2006-09-25 15:53:00,221.716,221.716,221.669,221.694,39600000.0
2006-09-25 15:54:00,221.682,221.701,221.65,221.692,42500000.0
2006-09-25 15:55:00,221.685,221.685,221.614,221.614,87600002.0
2006-09-25 15:56:00,221.595,221.614,221.572,221.6,75100000.0
2006-09-25 15:57:00,221.589,221.616,221.588,221.61,45999999.0
2006-09-25 15:58:00,221.606,221.607,221.594,221.599,45800000.0
2006-09-25 15:59:00,221.595,221.595,221.546,221.555,36200000.0
2006-09-25 16:00:00,221.483,221.533,221.429,221.504,33000000.0
2006-09-25 16:01:00,221.488,221.5,221.464,221.476,27300000.0
2006-09-25 16:02:00,221.469,221.487,221.457,221.467,25900000.0
2006-09-25 16:03:00,221.482,221.541,221.482,221.535,68199999.0
2006-09-25 16:04:00,221.561,221.616,221.561,221.607,63800002.0
2006-09-25 16:05:00,221.613,221.613,221.574,221.574,25000000.0
2006-09-25 16:06:00,221.578,221.604,221.566,221.604,45000000.0
2006-09-25 16:07:00,221.617,221.683,221.606,221.683,40900000.0
2006-09-25 16:08:00,221.698,221.735,221.698,221.735,34400000.0
2006-09-25 16:09:00,221.735,221.793,221.735,221.793,46500001.0
2006-09-25 16:10:00,221.82,221.855,221.82,221.841,15500000.0
2006-09-25 16:11:00,221.83,221.833,221.787,221.8,61500001.0
2006-09-25 16:12:00,221.822,221.822,221.744,221.749,49700000.0
2006-09-25 16:13:00,221.762,221.768,221.737,221.767,46800000.0
2006-09-25 16:14:00,221.764,221.77,221.735,221.735,16400000.0
2006-09-25 16:15:00,221.747,221.759,221.67,221.674,93899999.0
2006-09-25 16:16:00,221.729,221.751,221.707,221.751,28500000.0
2006-09-25 16:17:00,221.725,221.739,221.685,221.732,46500000.0
2006-09-25 16:18:00,221.72,221.72,221.702,221.712,77200001.0
2006-09-25 16:19:00,221.72,221.728,221.704,221.728,59400000.0
2006-09-25 16:20:00,221.721,221.721,221.637,221.637,33600000.0
2006-09-25 16:21:00,221.657,221.662,221.591,221.616,41900000.0
2006-09-25 16:22:00,221.65,221.65,221.59,221.608,41600000.0
2006-09-25 16:23:00,221.616,221.616,221.573,221.574,88900000.0
2006-09-25 16:24:00,221.584,221.584,221.554,221.564,34400000.0
2006-09-25 16:25:00,221.572,221.577,221.558,221.56,57100001.0
2006-09-25 16:26:00,221.547,221.57,221.547,221.57,21200000.0
2006-09-25 16:27:00,221.55,221.569,221.546,221.567,19300000.0
2006-09-25 16:28:00,221.544,221.566,221.502,221.566,42500000.0
2006-09-25 16:29:00,221.556,221.571,221.536,221.536,53000000.0
2006-09-25 16:30:00,221.502,221.502,221.439,221.443,71800000.0
2006-09-25 16:31:00,221.425,221.425,221.372,221.421,86100001.0
2006-09-25 16:32:00,221.388,221.411,221.334,221.359,89300000.0
2006-09-25 16:33:00,221.341,221.352,221.317,221.347,49500000.0
2006-09-25 16:34:00,221.349,221.371,221.339,221.371,43300000.0
2006-09-25 16:35:00,221.346,221.346,221.317,221.33,76400000.0
2006-09-25 16:36:00,221.362,221.368,221.339,221.342,42400000.0
2006-09-25 16:37:00,221.352,221.376,221.337,221.358,61500000.0
2006-09-25 16:38:00,221.328,221.342,221.311,221.311,37099999.0
2006-09-25 16:39:00,221.314,221.361,221.314,221.353,37900001.0
2006-09-25 16:40:00,221.334,221.358,221.334,221.345,25900000.0
2006-09-25 16:41:00,221.342,221.356,221.32,221.356,68600001.0
2006-09-25 16:42:00,221.377,221.382,221.335,221.337,39900000.0
2006-09-25 16:43:00,221.332,221.365,221.327,221.345,122100002.0
2006-09-25 16:44:00,221.347,221.347,221.331,221.343,54600000.0
2006-09-25 16:45:00,221.349,221.363,221.306,221.362,70700000.0
2006-09-25 16:46:00,221.366,221.386,221.358,221.37,51700001.0
2006-09-25 16:47:00,221.382,221.382,221.319,221.366,42800000.0
2006-09-25 16:48:00,221.357,221.357,221.315,221.315,53600000.0
2006-09-25 16:49:00,221.312,221.316,221.275,221.295,51200001.0
2006-09-25 16:50:00,221.329,221.355,221.329,221.355,29000000.0
2006-09-25 16:51:00,221.342,221.342,221.293,221.325,57200001.0
2006-09-25 16:52:00,221.334,221.344,221.301,221.34,39600000.0
2006-09-25 16:53:00,221.317,221.347,221.304,221.343,39300000.0
2006-09-25 16:54:00,221.35,221.38,221.35,221.38,33600000.0
2006-09-25 16:55:00,221.368,221.389,221.363,221.366,48500000.0
2006-09-25 16:56:00,221.348,221.348,221.261,221.261,59100000.0
2006-09-25 16:57:00,221.272,221.272,221.247,221.25,93100000.0
2006-09-25 16:58:00,221.252,221.26,221.197,221.197,29700000.0
2006-09-25 16:59:00,221.186,221.214,221.181,221.2,56300000.0
2006-09-25 17:00:00,221.209,221.257,221.209,221.253,55300000.0
2006-09-25 17:01:00,221.255,221.285,221.233,221.243,37600000.0
2006-09-25 17:02:00,221.228,221.228,221.185,221.21,15900000.0
2006-09-25 17:03:00,221.203,221.222,221.195,221.201,71500001.0
2006-09-25 17:04:00,221.217,221.234,221.201,221.207,86500001.0
2006-09-25 17:05:00,221.214,221.219,221.193,221.21,44000000.0
2006-09-25 17:06:00,221.231,221.284,221.211,221.284,39500000.0
2006-09-25 17:07:00,221.263,221.279,221.241,221.258,58900000.0
2006-09-25 17:08:00,221.231,221.25,221.222,221.222,30600000.0
2006-09-25 17:09:00,221.201,221.219,221.2,221.2,33100000.0
2006-09-25 17:10:00,221.188,221.233,221.188,221.212,89499999.0
2006-09-25 17:11:00,221.219,221.226,221.2,221.202,75600002.0
2006-09-25 17:12:00,221.221,221.226,221.2,221.205,24800000.0
2006-09-25 17:13:00,221.224,221.243,221.198,221.211,24100000.0
2006-09-25 17:14:00,221.22,221.22,221.187,221.187,50000001.0
2006-09-25 17:15:00,221.185,221.186,221.161,221.186,57400000.0
2006-09-25 17:16:00,221.219,221.227,221.193,221.22,61600000.0
2006-09-25 17:17:00,221.203,221.245,221.203,221.221,22600000.0
2006-09-25 17:18:00,221.213,221.213,221.11,221.11,69300000.0
2006-09-25 17:19:00,221.127,221.142,221.089,221.138,41600000.0
2006-09-25 17:20:00,221.153,221.183,221.153,221.158,50600000.0
2006-09-25 17:21:00,221.156,221.186,221.152,221.186,19100000.0
2006-09-25 17:22:00,221.195,221.227,221.195,221.227,16400000.0
2006-09-25 17:23:00,221.256,221.268,221.219,221.268,58200000.0
2006-09-25 17:24:00,221.282,221.295,221.265,221.274,28300000.0
2006-09-25 17:25:00,221.252,221.259,221.227,221.227,44900000.0
2006-09-25 17:26:00,221.232,221.24,221.186,221.186,49100000.0
2006-09-25 17:27:00,221.181,221.196,221.179,221.196,31000000.0
2006-09-25 17:28:00,221.197,221.197,221.154,221.158,32200000.0
2006-09-25 17:29:00,221.17,221.17,221.127,221.156,70800001.0
2006-09-25 17:30:00,221.177,221.226,221.177,221.226,32500000.0
2006-09-25 17:31:00,221.215,221.241,221.205,221.241,47400000.0
2006-09-25 17:32:00,221.242,221.28,221.222,221.28,27100000.0
2006-09-25 17:33:00,221.266,221.272,221.252,221.263,43399999.0
2006-09-25 17:34:00,221.25,221.252,221.209,221.237,69400000.0
2006-09-25 17:35:00,221.204,221.217,221.156,221.156,40200000.0
2006-09-25 17:36:00,221.179,221.189,221.157,221.165,55800000.0
2006-09-25 17:37:00,221.174,221.185,221.174,221.174,61700001.0
2006-09-25 17:38:00,221.143,221.176,221.135,221.157,61000000.0
2006-09-25 17:39:00,221.124,221.124,221.08,221.115,42699999.0
2006-09-25 17:40:00,221.124,221.143,221.117,221.127,59700000.0
2006-09-25 17:41:00,221.175,221.175,221.134,221.134,38599999.0
2006-09-25 17:42:00,221.119,221.142,221.113,221.137,25500000.0
2006-09-25 17:43:00,221.137,221.137,221.107,221.107,25000000.0
2006-09-25 17:44:00,221.116,221.116,221.108,221.115,36400000.0
2006-09-25 17:45:00,221.127,221.127,221.102,221.113,36700000.0
2006-09-25 17:46:00,221.088,221.129,221.062,221.062,91500001.0
2006-09-25 17:47:00,221.066,221.089,221.045,221.089,46800000.0
2006-09-25 17:48:00,221.099,221.102,221.072,221.072,63300000.0
2006-09-25 17:49:00,221.104,221.104,221.059,221.059,33600000.0
2006-09-25 17:50:00,221.08,221.08,221.045,221.045,44700000.0
2006-09-25 17:51:00,221.06,221.094,221.055,221.065,53900000.0
2006-09-25 17:52:00,221.057,221.075,221.032,221.058,21000000.0
2006-09-25 17:53:00,221.069,221.102,221.069,221.092,59200001.0
2006-09-25 17:54:00,221.078,221.113,221.078,221.113,33500000.0
2006-09-25 17:55:00,221.096,221.121,221.085,221.121,41000001.0
2006-09-25 17:56:00,221.133,221.147,221.101,221.133,78500001.0
2006-09-25 17:57:00,221.131,221.158,221.106,221.158,24300000.0
2006-09-25 17:58:00,221.192,221.205,221.186,221.197,109600001.0
2006-09-25 17:59:00,221.195,221.201,221.175,221.175,55099999.0
2006-09-25 18:00:00,221.2,221.244,221.197,221.239,57199999.0
2006-09-25 18:01:00,221.255,221.268,221.227,221.247,455499998.0
2006-09-25 18:02:00,221.269,221.291,221.257,221.273,693399999.0
2006-09-25 18:03:00,221.288,221.3,221.273,221.284,697500003.0
2006-09-25 18:04:00,221.295,221.312,221.266,221.275,521600000.0
2006-09-25 18:05:00,221.274,221.279,221.205,221.263,715100001.0
2006-09-25 18:06:00,221.233,221.293,221.224,221.264,522400000.0
2006-09-25 18:07:00,221.274,221.315,221.27,221.299,704800004.0
2006-09-25 18:08:00,221.303,221.322,221.278,221.322,557200001.0
2006-09-25 18:09:00,221.295,221.302,221.263,221.293,606200001.0
2006-09-25 18:10:00,221.293,221.332,221.292,221.315,490600001.0
2006-09-25 18:11:00,221.316,221.323,221.278,221.323,450099999.0
2006-09-25 18:12:00,221.329,221.366,221.329,221.347,344499999.0
2006-09-25 18:13:00,221.358,221.389,221.358,221.37,422200001.0
2006-09-25 18:14:00,221.383,221.383,221.324,221.337,652499997.0
2006-09-25 18:15:00,221.353,221.376,221.34,221.35,675099996.0
2006-09-25 18:16:00,221.319,221.354,221.278,221.354,700200000.0
2006-09-25 18:17:00,221.343,221.365,221.3,221.334,283100000.0
2006-09-25 18:18:00,221.338,221.363,221.321,221.35,310799999.0
2006-09-25 18:19:00,221.349,221.366,221.326,221.355,565100001.0
2006-09-25 18:20:00,221.331,221.37,221.326,221.328,529000002.0
2006-09-25 18:21:00,221.274,221.328,221.274,221.3,647400000.0
2006-09-25 18:22:00,221.301,221.339,221.299,221.323,501900001.0
2006-09-25 18:23:00,221.332,221.338,221.291,221.304,872199999.0
2006-09-25 18:24:00,221.282,221.316,221.276,221.306,646200001.0
2006-09-25 18:25:00,221.319,221.333,221.288,221.303,578300001.0
2006-09-25 18:26:00,221.312,221.35,221.277,221.309,363000000.0
2006-09-25 18:27:00,221.325,221.355,221.32,221.354,380300000.0
2006-09-25 18:28:00,221.355,221.369,221.338,221.338,353600000.0
2006-09-25 18:29:00,221.346,221.35,221.318,221.326,417600000.0
2006-09-25 18:30:00,221.34,221.363,221.336,221.34,332700000.0
2006-09-25 18:31:00,221.353,221.353,221.296,221.327,410600002.0
2006-09-25 18:32:00,221.333,221.347,221.285,221.341,463000001.0
2006-09-25 18:33:00,221.347,221.369,221.291,221.336,513599998.0
2006-09-25 18:34:00,221.345,221.353,221.294,221.323,559400001.0
2006-09-25 18:35:00,221.325,221.354,221.316,221.327,357600000.0
2006-09-25 18:36:00,221.328,221.354,221.31,221.354,314800000.0
2006-09-25 18:37:00,221.348,221.348,221.28,221.327,114300000.0
2006-09-25 18:38:00,221.324,221.333,221.285,221.328,139700000.0
2006-09-25 18:39:00,221.336,221.336,221.304,221.312,153300000.0
2006-09-25 18:40:00,221.325,221.368,221.314,221.352,318099999.0
2006-09-25 18:41:00,221.368,221.383,221.342,221.342,257200000.0
2006-09-25 18:42:00,221.335,221.374,221.333,221.342,279000001.0
2006-09-25 18:43:00,221.335,221.361,221.335,221.348,181800000.0
2006-09-25 18:44:00,221.347,221.389,221.347,221.387,275199998.0
2006-09-25 18:45:00,221.397,221.42,221.382,221.42,251400000.0
2006-09-25 18:46:00,221.424,221.424,221.337,221.388,208800000.0
2006-09-25 18:47:00,221.393,221.406,221.358,221.372,94600000.0
2006-09-25 18:48:00,221.405,221.424,221.391,221.424,175900001.0
2006-09-25 18:49:00,221.416,221.426,221.387,221.41,133900000.0
2006-09-25 18:50:00,221.417,221.426,221.392,221.413,265200000.0
2006-09-25 18:51:00,221.393,221.412,221.362,221.412,229500000.0
2006-09-25 18:52:00,221.401,221.401,221.361,221.394,283000000.0
2006-09-25 18:53:00,221.404,221.408,221.382,221.382,211200000.0
2006-09-25 18:54:00,221.394,221.414,221.385,221.414,186000000.0
2006-09-25 18:55:00,221.426,221.436,221.402,221.402,260499999.0
2006-09-25 18:56:00,221.413,221.44,221.412,221.44,68000000.0
2006-09-25 18:57:00,221.452,221.452,221.416,221.416,189500001.0
2006-09-25 18:58:00,221.43,221.445,221.423,221.442,322300000.0
2006-09-25 18:59:00,221.441,221.474,221.441,221.471,250900000.0
2006-09-25 19:00:00,221.468,221.482,221.438,221.455,81400000.0
2006-09-25 19:01:00,221.442,221.457,221.441,221.457,87100000.0
2006-09-25 19:02:00,221.438,221.469,221.385,221.45,174200001.0
2006-09-25 19:03:00,221.455,221.474,221.415,221.415,288900000.0
2006-09-25 19:04:00,221.408,221.423,221.377,221.38,143100000.0
2006-09-25 19:05:00,221.434,221.434,221.369,221.415,151599998.0
2006-09-25 19:06:00,221.437,221.453,221.396,221.445,396700001.0
2006-09-25 19:07:00,221.435,221.462,221.398,221.411,320799999.0
2006-09-25 19:08:00,221.418,221.475,221.405,221.436,332100000.0
2006-09-25 19:09:00,221.435,221.439,221.378,221.423,198500001.0
2006-09-25 19:10:00,221.419,221.445,221.377,221.428,95500000.0
2006-09-25 19:11:00,221.42,221.426,221.393,221.423,49800000.0
2006-09-25 19:12:00,221.428,221.46,221.41,221.455,60600000.0
2006-09-25 19:13:00,221.455,221.485,221.441,221.467,173599999.0
2006-09-25 19:14:00,221.465,221.465,221.408,221.459,218799999.0
2006-09-25 19:15:00,221.463,221.467,221.434,221.448,274399999.0
2006-09-25 19:16:00,221.432,221.445,221.403,221.414,99299999.0
2006-09-25 19:17:00,221.416,221.431,221.378,221.418,120200000.0
2006-09-25 19:18:00,221.416,221.438,221.399,221.417,203400001.0
2006-09-25 19:19:00,221.414,221.443,221.407,221.414,172800000.0
2006-09-25 19:20:00,221.418,221.421,221.354,221.397,150499999.0
2006-09-25 19:21:00,221.397,221.414,221.341,221.407,133899999.0
2006-09-25 19:22:00,221.407,221.412,221.358,221.407,86600000.0
2006-09-25 19:23:00,221.4,221.426,221.372,221.409,454199999.0
2006-09-25 19:24:00,221.404,221.413,221.349,221.413,112100000.0
2006-09-25 19:25:00,221.437,221.472,221.437,221.472,245899999.0
2006-09-25 19:26:00,221.458,221.478,221.431,221.468,526800004.0
2006-09-25 19:27:00,221.454,221.467,221.397,221.397,329600000.0
2006-09-25 19:28:00,221.465,221.465,221.428,221.456,192400001.0
2006-09-25 19:29:00,221.453,221.453,221.438,221.446,97600001.0
2006-09-25 19:30:00,221.438,221.45,221.398,221.45,275400001.0
2006-09-25 19:31:00,221.445,221.468,221.426,221.452,157799999.0
2006-09-25 19:32:00,221.459,221.464,221.448,221.453,356900001.0
2006-09-25 19:33:00,221.455,221.468,221.405,221.453,158100000.0
2006-09-25 19:34:00,221.455,221.461,221.442,221.456,233800000.0
2006-09-25 19:35:00,221.444,221.476,221.444,221.453,332000001.0
2006-09-25 19:36:00,221.445,221.451,221.371,221.426,278000000.0
2006-09-25 19:37:00,221.435,221.45,221.415,221.442,92800001.0
2006-09-25 19:38:00,221.448,221.448,221.394,221.403,219400000.0
2006-09-25 19:39:00,221.432,221.435,221.376,221.408,217999999.0
2006-09-25 19:40:00,221.402,221.426,221.358,221.426,283500000.0
2006-09-25 19:41:00,221.46,221.461,221.41,221.437,411400000.0
2006-09-25 19:42:00,221.445,221.455,221.414,221.422,162099999.0
2006-09-25 19:43:00,221.416,221.459,221.404,221.404,47700000.0
2006-09-25 19:44:00,221.434,221.456,221.426,221.426,228299999.0
2006-09-25 19:45:00,221.404,221.446,221.382,221.446,114900001.0
2006-09-25 19:46:00,221.468,221.514,221.407,221.514,148999999.0
2006-09-25 19:47:00,221.52,221.561,221.513,221.552,42200000.0
2006-09-25 19:48:00,221.55,221.585,221.55,221.57,237900001.0
2006-09-25 19:49:00,221.559,221.594,221.517,221.594,151300000.0
2006-09-25 19:50:00,221.597,221.599,221.576,221.593,238899998.0
2006-09-25 19:51:00,221.585,221.593,221.528,221.56,190500000.0
2006-09-25 19:52:00,221.553,221.617,221.553,221.596,128700000.0
2006-09-25 19:53:00,221.587,221.606,221.554,221.586,157900000.0
2006-09-25 19:54:00,221.557,221.566,221.508,221.543,168600000.0
2006-09-25 19:55:00,221.543,221.556,221.515,221.556,67299999.0
2006-09-25 19:56:00,221.559,221.559,221.508,221.557,146600001.0
2006-09-25 19:57:00,221.552,221.552,221.523,221.535,152200000.0
2006-09-25 19:58:00,221.549,221.562,221.509,221.549,301500000.0
2006-09-25 19:59:00,221.555,221.555,221.531,221.543,239800001.0
2006-09-25 20:00:00,221.551,221.567,221.531,221.548,92600000.0
2006-09-25 20:01:00,221.541,221.55,221.49,221.539,90000000.0
2006-09-25 20:02:00,221.548,221.573,221.505,221.528,105200000.0
2006-09-25 20:03:00,221.516,221.549,221.486,221.486,125400000.0
2006-09-25 20:04:00,221.536,221.547,221.486,221.51,110500000.0
2006-09-25 20:05:00,221.513,221.513,221.417,221.478,122000000.0
2006-09-25 20:06:00,221.473,221.496,221.44,221.477,172299999.0
2006-09-25 20:07:00,221.49,221.495,221.459,221.486,208900001.0
2006-09-25 20:08:00,221.496,221.502,221.476,221.478,172400000.0
2006-09-25 20:09:00,221.485,221.485,221.419,221.45,108300001.0
2006-09-25 20:10:00,221.441,221.45,221.409,221.445,130200000.0
2006-09-25 20:11:00,221.458,221.468,221.43,221.43,341700002.0
2006-09-25 20:12:00,221.417,221.463,221.394,221.463,597500004.0
2006-09-25 20:13:00,221.472,221.472,221.441,221.457,212899998.0
2006-09-25 20:14:00,221.442,221.455,221.403,221.452,254699999.0
2006-09-25 20:15:00,221.466,221.491,221.458,221.458,364099999.0
2006-09-25 20:16:00,221.457,221.461,221.417,221.435,186700002.0
2006-09-25 20:17:00,221.453,221.464,221.439,221.461,73600000.0
2006-09-25 20:18:00,221.457,221.482,221.409,221.409,179100000.0
2006-09-25 20:19:00,221.481,221.497,221.439,221.461,161499999.0
2006-09-25 20:20:00,221.466,221.483,221.459,221.468,343799997.0
2006-09-25 20:21:00,221.465,221.476,221.441,221.47,187000001.0
2006-09-25 20:22:00,221.47,221.47,221.398,221.459,258899998.0
2006-09-25 20:23:00,221.466,221.476,221.462,221.462,156200000.0
2006-09-25 20:24:00,221.44,221.463,221.407,221.433,211100000.0
2006-09-25 20:25:00,221.441,221.48,221.441,221.457,367599998.0
2006-09-25 20:26:00,221.458,221.473,221.415,221.445,310300000.0
2006-09-25 20:27:00,221.448,221.462,221.416,221.426,185900000.0
2006-09-25 20:28:00,221.425,221.44,221.374,221.403,384899999.0
2006-09-25 20:29:00,221.41,221.44,221.39,221.39,469199999.0
2006-09-25 20:30:00,221.44,221.455,221.42,221.444,502500002.0
2006-09-25 20:31:00,221.45,221.456,221.415,221.445,459699995.0
2006-09-25 20:32:00,221.436,221.464,221.425,221.458,518300002.0
2006-09-25 20:33:00,221.45,221.468,221.449,221.449,209299997.0
2006-09-25 20:34:00,221.445,221.464,221.441,221.456,142000001.0
2006-09-25 20:35:00,221.439,221.445,221.424,221.445,146200001.0
2006-09-25 20:36:00,221.456,221.463,221.426,221.45,150900000.0
2006-09-25 20:37:00,221.447,221.475,221.447,221.463,106200000.0
2006-09-25 20:38:00,221.452,221.466,221.435,221.457,220200001.0
2006-09-25 20:39:00,221.451,221.463,221.441,221.441,193300001.0
2006-09-25 20:40:00,221.458,221.458,221.423,221.445,397900000.0
2006-09-25 20:41:00,221.449,221.449,221.374,221.446,153300001.0
2006-09-25 20:42:00,221.435,221.469,221.404,221.458,191800000.0
2006-09-25 20:43:00,221.465,221.472,221.442,221.45,320400000.0
2006-09-25 20:44:00,221.438,221.448,221.382,221.447,408700003.0
2006-09-25 20:45:00,221.438,221.452,221.408,221.432,224000000.0
2006-09-25 20:46:00,221.442,221.444,221.37,221.426,168800000.0
2006-09-25 20:47:00,221.426,221.476,221.402,221.456,196899999.0
2006-09-25 20:48:00,221.465,221.478,221.46,221.46,294400001.0
2006-09-25 20:49:00,221.466,221.494,221.454,221.468,119400000.0
2006-09-25 20:50:00,221.452,221.455,221.406,221.431,350700001.0
2006-09-25 20:51:00,221.443,221.454,221.428,221.433,186900002.0
2006-09-25 20:52:00,221.43,221.436,221.378,221.436,112299998.0
2006-09-25 20:53:00,221.439,221.459,221.428,221.433,261099999.0
2006-09-25 20:54:00,221.431,221.45,221.37,221.425,147300000.0
2006-09-25 20:55:00,221.427,221.43,221.38,221.426,280900001.0
2006-09-25 20:56:00,221.414,221.437,221.399,221.426,224199999.0
2006-09-25 20:57:00,221.429,221.451,221.415,221.443,342699999.0
2006-09-25 20:58:00,221.436,221.448,221.402,221.408,359400002.0
2006-09-25 20:59:00,221.404,221.414,221.384,221.404,468399997.0
2006-09-25 21:00:00,221.406,221.445,221.396,221.442,527999999.0
2006-09-25 21:01:00,221.47,221.525,221.47,221.472,393000001.0
2006-09-25 21:02:00,221.477,221.497,221.472,221.472,198600000.0
2006-09-25 21:03:00,221.463,221.485,221.435,221.435,212399999.0
2006-09-25 21:04:00,221.492,221.502,221.45,221.502,80300000.0
2006-09-25 21:05:00,221.51,221.541,221.501,221.523,160100001.0
2006-09-25 21:06:00,221.515,221.515,221.484,221.487,167299999.0
2006-09-25 21:07:00,221.518,221.519,221.478,221.504,184199999.0
2006-09-25 21:08:00,221.503,221.507,221.473,221.507,180500001.0
2006-09-25 21:09:00,221.508,221.527,221.486,221.518,87600000.0
2006-09-25 21:10:00,221.511,221.511,221.485,221.485,73300000.0
2006-09-25 21:11:00,221.477,221.487,221.447,221.475,75300000.0
2006-09-25 21:12:00,221.476,221.491,221.471,221.487,82800000.0
2006-09-25 21:13:00,221.482,221.518,221.482,221.488,128399999.0
2006-09-25 21:14:00,221.458,221.504,221.458,221.472,381500001.0
2006-09-25 21:15:00,221.473,221.496,221.47,221.486,308400000.0
2006-09-25 21:16:00,221.485,221.488,221.468,221.475,97400000.0
2006-09-25 21:17:00,221.475,221.498,221.464,221.475,216700001.0
2006-09-25 21:18:00,221.498,221.511,221.467,221.487,133300000.0
2006-09-25 21:19:00,221.499,221.536,221.43,221.507,233300000.0
2006-09-25 21:20:00,221.521,221.549,221.491,221.53,314400001.0
2006-09-25 21:21:00,221.518,221.518,221.492,221.492,293600000.0
2006-09-25 21:22:00,221.488,221.523,221.48,221.5,208600001.0
2006-09-25 21:23:00,221.497,221.521,221.443,221.517,186900001.0
2006-09-25 21:24:00,221.515,221.528,221.487,221.501,182800000.0
2006-09-25 21:25:00,221.49,221.515,221.49,221.5,357200000.0
2006-09-25 21:26:00,221.49,221.49,221.43,221.438,98400000.0
2006-09-25 21:27:00,221.436,221.441,221.416,221.434,210900002.0
2006-09-25 21:28:00,221.438,221.45,221.395,221.445,130799998.0
2006-09-25 21:29:00,221.454,221.458,221.44,221.449,48100000.0
2006-09-25 21:30:00,221.457,221.495,221.449,221.495,90200000.0
2006-09-25 21:31:00,221.472,221.495,221.441,221.495,43900000.0
2006-09-25 21:32:00,221.49,221.502,221.443,221.475,154100001.0
2006-09-25 21:33:00,221.467,221.478,221.451,221.453,101300000.0
2006-09-25 21:34:00,221.457,221.485,221.451,221.485,145700001.0
2006-09-25 21:35:00,221.481,221.499,221.476,221.499,30000000.0
2006-09-25 21:36:00,221.501,221.501,221.451,221.491,76200000.0
2006-09-25 21:37:00,221.5,221.507,221.453,221.465,140200001.0
2006-09-25 21:38:00,221.443,221.508,221.442,221.475,76800001.0
2006-09-25 21:39:00,221.469,221.477,221.463,221.469,43600000.0
2006-09-25 21:40:00,221.472,221.482,221.462,221.47,104400001.0
2006-09-25 21:41:00,221.467,221.49,221.445,221.469,26300000.0
2006-09-25 21:42:00,221.471,221.481,221.457,221.457,128500001.0
2006-09-25 21:43:00,221.463,221.472,221.462,221.472,38199999.0
2006-09-25 21:44:00,221.466,221.494,221.438,221.46,192599998.0
2006-09-25 21:45:00,221.477,221.477,221.442,221.442,89099999.0
2006-09-25 21:46:00,221.464,221.491,221.382,221.429,109500000.0
2006-09-25 21:47:00,221.43,221.438,221.405,221.417,95700001.0
2006-09-25 21:48:00,221.418,221.427,221.354,221.424,155600002.0
2006-09-25 21:49:00,221.4,221.448,221.384,221.417,45900000.0
2006-09-25 21:50:00,221.455,221.455,221.427,221.431,32100000.0
2006-09-25 21:51:00,221.418,221.418,221.337,221.406,115899999.0
2006-09-25 21:52:00,221.387,221.387,221.323,221.383,41200001.0
2006-09-25 21:53:00,221.397,221.397,221.385,221.395,36900000.0
2006-09-25 21:54:00,221.407,221.413,221.355,221.399,72100000.0
2006-09-25 21:55:00,221.418,221.439,221.41,221.439,62700000.0
2006-09-25 21:56:00,221.447,221.447,221.419,221.427,33400000.0
2006-09-25 21:57:00,221.434,221.438,221.424,221.433,36300000.0
2006-09-25 21:58:00,221.441,221.441,221.41,221.424,61400000.0
2006-09-25 21:59:00,221.415,221.43,221.398,221.403,191700002.0
2006-09-25 22:00:00,221.399,221.432,221.399,221.432,171100001.0
2006-09-25 22:01:00,221.447,221.454,221.417,221.449,191200000.0
2006-09-25 22:02:00,221.42,221.432,221.363,221.388,255400000.0
2006-09-25 22:03:00,221.437,221.437,221.371,221.391,56200000.0
2006-09-25 22:04:00,221.39,221.427,221.389,221.41,115400001.0
2006-09-25 22:05:00,221.412,221.412,221.352,221.41,134899999.0
2006-09-25 22:06:00,221.389,221.42,221.37,221.42,85600000.0
2006-09-25 22:07:00,221.441,221.448,221.388,221.415,58700001.0
2006-09-25 22:08:00,221.424,221.464,221.412,221.432,76600002.0
2006-09-25 22:09:00,221.442,221.451,221.426,221.426,36900000.0
2006-09-25 22:10:00,221.438,221.454,221.42,221.434,33100000.0
2006-09-25 22:11:00,221.418,221.447,221.402,221.419,64500000.0
2006-09-25 22:12:00,221.422,221.433,221.384,221.424,104200001.0
2006-09-25 22:13:00,221.414,221.442,221.404,221.435,50199999.0
2006-09-25 22:14:00,221.436,221.452,221.433,221.437,50500000.0
2006-09-25 22:15:00,221.431,221.456,221.394,221.399,162300000.0
2006-09-25 22:16:00,221.42,221.434,221.391,221.422,269999999.0
2006-09-25 22:17:00,221.43,221.433,221.394,221.409,75100000.0
2006-09-25 22:18:00,221.42,221.42,221.399,221.399,103699999.0
2006-09-25 22:19:00,221.372,221.405,221.32,221.32,53600000.0
2006-09-25 22:20:00,221.371,221.393,221.362,221.379,37800000.0
2006-09-25 22:21:00,221.388,221.416,221.388,221.402,36200000.0
2006-09-25 22:22:00,221.395,221.395,221.332,221.332,52300000.0
2006-09-25 22:23:00,221.337,221.397,221.337,221.378,62000000.0
2006-09-25 22:24:00,221.399,221.399,221.328,221.377,101900000.0
2006-09-25 22:25:00,221.364,221.372,221.349,221.362,101200002.0
2006-09-25 22:26:00,221.37,221.402,221.367,221.367,88100000.0
2006-09-25 22:27:00,221.353,221.394,221.339,221.37,161600002.0
2006-09-25 22:28:00,221.369,221.379,221.351,221.369,53300000.0
2006-09-25 22:29:00,221.334,221.358,221.305,221.358,200200002.0
2006-09-25 22:30:00,221.334,221.354,221.289,221.354,66900000.0
2006-09-25 22:31:00,221.343,221.361,221.336,221.353,74600000.0
2006-09-25 22:32:00,221.349,221.378,221.349,221.349,77400000.0
2006-09-25 22:33:00,221.367,221.422,221.363,221.422,197999999.0
2006-09-25 22:34:00,221.441,221.455,221.385,221.442,316200000.0
2006-09-25 22:35:00,221.436,221.436,221.413,221.415,53000000.0
2006-09-25 22:36:00,221.421,221.421,221.38,221.38,97700001.0
2006-09-25 22:37:00,221.383,221.417,221.383,221.417,44700000.0
2006-09-25 22:38:00,221.427,221.443,221.4,221.4,76100001.0
2006-09-25 22:39:00,221.387,221.417,221.373,221.408,34100000.0
2006-09-25 22:40:00,221.41,221.421,221.388,221.398,68000000.0
2006-09-25 22:41:00,221.402,221.407,221.383,221.383,93600001.0
2006-09-25 22:42:00,221.368,221.368,221.343,221.354,55100000.0
2006-09-25 22:43:00,221.342,221.361,221.337,221.357,75199999.0
2006-09-25 22:44:00,221.36,221.37,221.339,221.339,146100000.0
2006-09-25 22:45:00,221.347,221.363,221.305,221.363,117600000.0
2006-09-25 22:46:00,221.319,221.352,221.319,221.345,66900000.0
2006-09-25 22:47:00,221.348,221.373,221.345,221.373,63300000.0
2006-09-25 22:48:00,221.388,221.394,221.364,221.394,94800001.0
2006-09-25 22:49:00,221.405,221.415,221.381,221.396,62400001.0
2006-09-25 22:50:00,221.412,221.412,221.367,221.402,50100001.0
2006-09-25 22:51:00,221.406,221.432,221.388,221.418,77200000.0
2006-09-25 22:52:00,221.386,221.42,221.366,221.417,47200000.0
2006-09-25 22:53:00,221.399,221.433,221.389,221.421,113500000.0
2006-09-25 22:54:00,221.409,221.444,221.396,221.444,68900000.0
2006-09-25 22:55:00,221.41,221.429,221.404,221.417,64200000.0
2006-09-25 22:56:00,221.418,221.442,221.401,221.401,121500001.0
2006-09-25 22:57:00,221.411,221.467,221.411,221.441,76200001.0
2006-09-25 22:58:00,221.435,221.471,221.414,221.466,33400000.0
2006-09-25 22:59:00,221.464,221.489,221.452,221.47,80300000.0
2006-09-25 23:00:00,221.458,221.499,221.449,221.472,59299999.0
2006-09-25 23:01:00,221.482,221.497,221.439,221.445,43099999.0
2006-09-25 23:02:00,221.459,221.467,221.435,221.467,41400000.0
2006-09-25 23:03:00,221.444,221.476,221.425,221.449,45000000.0
2006-09-25 23:04:00,221.445,221.497,221.428,221.497,35700000.0
2006-09-25 23:05:00,221.482,221.482,221.438,221.466,32500000.0
2006-09-25 23:06:00,221.469,221.476,221.417,221.476,87799998.0
2006-09-25 23:07:00,221.46,221.464,221.448,221.464,40000000.0
2006-09-25 23:08:00,221.482,221.489,221.426,221.485,79400000.0
2006-09-25 23:09:00,221.482,221.482,221.446,221.446,41900000.0
2006-09-25 23:10:00,221.435,221.494,221.434,221.489,82800000.0
2006-09-25 23:11:00,221.476,221.478,221.445,221.475,72200000.0
2006-09-25 23:12:00,221.468,221.468,221.449,221.465,24600001.0
2006-09-25 23:13:00,221.466,221.466,221.413,221.435,10700000.0
2006-09-25 23:14:00,221.455,221.455,221.396,221.426,26200000.0
2006-09-25 23:15:00,221.445,221.467,221.401,221.401,23800000.0
2006-09-25 23:16:00,221.376,221.448,221.373,221.448,28600000.0
2006-09-25 23:17:00,221.435,221.438,221.392,221.438,85900002.0
2006-09-25 23:18:00,221.417,221.44,221.394,221.44,70300001.0
2006-09-25 23:19:00,221.421,221.421,221.368,221.38,25100000.0
2006-09-25 23:20:00,221.378,221.405,221.346,221.372,59600000.0
2006-09-25 23:21:00,221.388,221.399,221.344,221.344,67600000.0
2006-09-25 23:22:00,221.397,221.437,221.397,221.437,55299999.0
2006-09-25 23:23:00,221.442,221.447,221.385,221.4,62100000.0
2006-09-25 23:24:00,221.364,221.368,221.321,221.346,28800000.0
2006-09-25 23:25:00,221.333,221.381,221.333,221.38,34800000.0
2006-09-25 23:26:00,221.393,221.393,221.374,221.377,27600000.0
2006-09-25 23:27:00,221.357,221.419,221.352,221.419,37200000.0
2006-09-25 23:28:00,221.398,221.422,221.395,221.395,74899999.0
2006-09-25 23:29:00,221.392,221.405,221.369,221.396,17900000.0
2006-09-25 23:30:00,221.38,221.423,221.37,221.417,54799999.0
2006-09-25 23:31:00,221.392,221.408,221.357,221.38,71400001.0
2006-09-25 23:32:00,221.402,221.404,221.366,221.401,44200000.0
2006-09-25 23:33:00,221.409,221.418,221.363,221.392,28400000.0
2006-09-25 23:34:00,221.389,221.4,221.377,221.392,53400000.0
2006-09-25 23:35:00,221.411,221.427,221.402,221.418,58200001.0
2006-09-25 23:36:00,221.321,221.421,221.321,221.388,59100001.0
2006-09-25 23:37:00,221.42,221.434,221.387,221.387,42800000.0
2006-09-25 23:38:00,221.383,221.406,221.367,221.405,56199999.0
2006-09-25 23:39:00,221.426,221.426,221.343,221.347,63100000.0
2006-09-25 23:40:00,221.407,221.407,221.369,221.383,51300000.0
2006-09-25 23:41:00,221.412,221.416,221.398,221.406,51400000.0
2006-09-25 23:42:00,221.395,221.413,221.365,221.392,42399999.0
2006-09-25 23:43:00,221.388,221.42,221.375,221.42,68200000.0
2006-09-25 23:44:00,221.363,221.418,221.357,221.394,59300000.0
2006-09-25 23:45:00,221.398,221.429,221.386,221.429,37600000.0
2006-09-25 23:46:00,221.406,221.415,221.387,221.408,54500000.0
2006-09-25 23:47:00,221.43,221.443,221.393,221.407,34400000.0
2006-09-25 23:48:00,221.422,221.422,221.383,221.413,21600000.0
2006-09-25 23:49:00,221.426,221.435,221.405,221.426,72199999.0
2006-09-25 23:50:00,221.403,221.44,221.379,221.422,55100000.0
2006-09-25 23:51:00,221.425,221.425,221.364,221.394,39100001.0
2006-09-25 23:52:00,221.425,221.436,221.39,221.391,42500000.0
2006-09-25 23:53:00,221.409,221.429,221.375,221.414,80200000.0
2006-09-25 23:54:00,221.417,221.427,221.404,221.411,40299999.0
2006-09-25 23:55:00,221.399,221.423,221.377,221.38,46600000.0
2006-09-25 23:56:00,221.394,221.42,221.393,221.414,32500000.0
2006-09-25 23:57:00,221.412,221.422,221.392,221.401,66900000.0
2006-09-25 23:58:00,221.394,221.434,221.384,221.412,52200000.0
2006-09-25 23:59:00,221.423,221.423,221.381,221.392,41000001.0
2006-09-26 00:00:00,221.427,221.443,221.362,221.395,77100000.0
2006-09-26 00:01:00,221.374,221.407,221.359,221.407,32700000.0
2006-09-26 00:02:00,221.427,221.441,221.392,221.423,45500000.0
2006-09-26 00:03:00,221.43,221.438,221.415,221.438,30800000.0
2006-09-26 00:04:00,221.407,221.432,221.381,221.382,26500000.0
2006-09-26 00:05:00,221.451,221.451,221.402,221.412,60300000.0
2006-09-26 00:06:00,221.388,221.445,221.36,221.433,41400000.0
2006-09-26 00:07:00,221.408,221.428,221.407,221.423,45100000.0
2006-09-26 00:08:00,221.442,221.458,221.43,221.45,66100000.0
2006-09-26 00:09:00,221.428,221.428,221.379,221.392,43400000.0
2006-09-26 00:10:00,221.406,221.432,221.401,221.424,20900000.0
2006-09-26 00:11:00,221.448,221.448,221.415,221.428,52800000.0
2006-09-26 00:12:00,221.453,221.482,221.453,221.467,76400001.0
2006-09-26 00:13:00,221.473,221.489,221.438,221.44,75200000.0
2006-09-26 00:14:00,221.439,221.439,221.375,221.388,70800000.0
2006-09-26 00:15:00,221.349,221.37,221.349,221.365,50100000.0
2006-09-26 00:16:00,221.354,221.372,221.338,221.357,43400000.0
2006-09-26 00:17:00,221.365,221.369,221.329,221.335,63100000.0
2006-09-26 00:18:00,221.33,221.33,221.276,221.325,83600000.0
2006-09-26 00:19:00,221.315,221.344,221.287,221.318,32700000.0
2006-09-26 00:20:00,221.333,221.333,221.306,221.31,75900000.0
2006-09-26 00:21:00,221.306,221.306,221.244,221.263,32600000.0
2006-09-26 00:22:00,221.252,221.297,221.247,221.294,54199999.0
2006-09-26 00:23:00,221.314,221.314,221.297,221.298,71000000.0
2006-09-26 00:24:00,221.263,221.284,221.234,221.234,31700000.0
2006-09-26 00:25:00,221.302,221.318,221.231,221.275,47700000.0
2006-09-26 00:26:00,221.297,221.309,221.282,221.287,48599999.0
2006-09-26 00:27:00,221.256,221.304,221.256,221.303,62800000.0
2006-09-26 00:28:00,221.294,221.294,221.254,221.277,36400000.0
2006-09-26 00:29:00,221.294,221.302,221.271,221.279,97400000.0
2006-09-26 00:30:00,221.284,221.335,221.271,221.335,37300000.0
2006-09-26 00:31:00,221.31,221.331,221.299,221.319,82500000.0
2006-09-26 00:32:00,221.332,221.334,221.267,221.267,39400000.0
2006-09-26 00:33:00,221.308,221.312,221.253,221.312,46799999.0
2006-09-26 00:34:00,221.28,221.316,221.28,221.305,18800000.0
2006-09-26 00:35:00,221.287,221.305,221.276,221.3,45500000.0
2006-09-26 00:36:00,221.314,221.327,221.312,221.316,94300000.0
2006-09-26 00:37:00,221.319,221.33,221.314,221.315,45700000.0
2006-09-26 00:38:00,221.271,221.311,221.264,221.302,50700000.0
2006-09-26 00:39:00,221.31,221.315,221.303,221.305,32400000.0
2006-09-26 00:40:00,221.322,221.322,221.255,221.282,38800000.0
2006-09-26 00:41:00,221.239,221.292,221.239,221.284,84000001.0
2006-09-26 00:42:00,221.311,221.311,221.278,221.287,31300000.0
2006-09-26 00:43:00,221.279,221.294,221.259,221.273,28300000.0
2006-09-26 00:44:00,221.31,221.31,221.278,221.295,34000000.0
2006-09-26 00:45:00,221.299,221.311,221.276,221.288,41000000.0
2006-09-26 00:46:00,221.276,221.329,221.276,221.304,26500000.0
2006-09-26 00:47:00,221.297,221.31,221.285,221.298,45200000.0
2006-09-26 00:48:00,221.341,221.347,221.31,221.323,42300000.0
2006-09-26 00:49:00,221.326,221.328,221.295,221.318,46599999.0
2006-09-26 00:50:00,221.347,221.347,221.299,221.299,24100000.0
2006-09-26 00:51:00,221.294,221.308,221.271,221.287,63499999.0
2006-09-26 00:52:00,221.277,221.281,221.258,221.258,46699999.0
2006-09-26 00:53:00,221.261,221.297,221.261,221.292,25100000.0
2006-09-26 00:54:00,221.275,221.312,221.268,221.268,43900000.0
2006-09-26 00:55:00,221.291,221.304,221.278,221.304,32200000.0
2006-09-26 00:56:00,221.295,221.33,221.295,221.33,53300001.0
2006-09-26 00:57:00,221.303,221.333,221.292,221.333,69200000.0
2006-09-26 00:58:00,221.33,221.358,221.315,221.319,81000001.0
2006-09-26 00:59:00,221.349,221.349,221.304,221.304,25100000.0
2006-09-26 01:00:00,221.336,221.34,221.318,221.34,20000000.0
2006-09-26 01:01:00,221.297,221.322,221.285,221.285,47099999.0
2006-09-26 01:02:00,221.289,221.308,221.285,221.29,69200000.0
2006-09-26 01:03:00,221.255,221.29,221.255,221.273,55999998.0
2006-09-26 01:04:00,221.296,221.307,221.28,221.293,77400000.0
2006-09-26 01:05:00,221.314,221.332,221.314,221.332,59300001.0
2006-09-26 01:06:00,221.344,221.391,221.339,221.391,57499999.0
2006-09-26 01:07:00,221.422,221.458,221.422,221.457,42400000.0
2006-09-26 01:08:00,221.464,221.471,221.462,221.462,19600000.0
2006-09-26 01:09:00,221.459,221.471,221.448,221.46,48100000.0
2006-09-26 01:10:00,221.439,221.462,221.428,221.428,61200000.0
2006-09-26 01:11:00,221.449,221.453,221.406,221.406,64900000.0
2006-09-26 01:12:00,221.429,221.429,221.398,221.405,62300000.0
2006-09-26 01:13:00,221.386,221.409,221.365,221.383,36100000.0
2006-09-26 01:14:00,221.403,221.405,221.364,221.366,104099999.0
2006-09-26 01:15:00,221.38,221.393,221.346,221.346,47900000.0
2006-09-26 01:16:00,221.395,221.404,221.38,221.389,36100000.0
2006-09-26 01:17:00,221.379,221.409,221.379,221.399,47300000.0
2006-09-26 01:18:00,221.387,221.4,221.354,221.354,58199999.0
2006-09-26 01:19:00,221.39,221.424,221.383,221.424,37100000.0
2006-09-26 01:20:00,221.435,221.453,221.389,221.389,61100000.0
2006-09-26 01:21:00,221.386,221.397,221.364,221.38,103099999.0
2006-09-26 01:22:00,221.342,221.368,221.323,221.35,39300000.0
2006-09-26 01:23:00,221.35,221.35,221.336,221.338,40100000.0
2006-09-26 01:24:00,221.346,221.346,221.317,221.328,51100000.0
2006-09-26 01:25:00,221.31,221.336,221.31,221.336,26200000.0
2006-09-26 01:26:00,221.31,221.32,221.303,221.303,107099997.0
2006-09-26 01:27:00,221.312,221.326,221.303,221.307,48600000.0
2006-09-26 01:28:00,221.304,221.304,221.257,221.293,47100000.0
2006-09-26 01:29:00,221.317,221.317,221.3,221.302,72300000.0
2006-09-26 01:30:00,221.291,221.297,221.274,221.293,45500000.0
2006-09-26 01:31:00,221.296,221.303,221.253,221.253,46000000.0
2006-09-26 01:32:00,221.297,221.305,221.281,221.297,63300000.0
2006-09-26 01:33:00,221.269,221.299,221.253,221.29,30900000.0
2006-09-26 01:34:00,221.289,221.296,221.258,221.275,39200000.0
2006-09-26 01:35:00,221.267,221.279,221.205,221.205,49499999.0
2006-09-26 01:36:00,221.186,221.196,221.166,221.181,40100000.0
2006-09-26 01:37:00,221.24,221.257,221.231,221.257,48800001.0
2006-09-26 01:38:00,221.265,221.278,221.246,221.246,42999999.0
2006-09-26 01:39:00,221.232,221.232,221.199,221.221,35700000.0
2006-09-26 01:40:00,221.18,221.298,221.177,221.28,79100001.0
2006-09-26 01:41:00,221.26,221.26,221.21,221.21,36800000.0
2006-09-26 01:42:00,221.262,221.263,221.215,221.229,99599999.0
2006-09-26 01:43:00,221.217,221.217,221.193,221.2,37700000.0
2006-09-26 01:44:00,221.194,221.208,221.17,221.17,42500000.0
2006-09-26 01:45:00,221.146,221.146,221.107,221.132,39400000.0
2006-09-26 01:46:00,221.144,221.172,221.126,221.172,71700000.0
2006-09-26 01:47:00,221.151,221.203,221.116,221.203,46400000.0
2006-09-26 01:48:00,221.196,221.196,221.166,221.17,28900000.0
2006-09-26 01:49:00,221.16,221.16,221.082,221.127,46000000.0
2006-09-26 01:50:00,221.133,221.153,221.092,221.153,54100000.0
2006-09-26 01:51:00,221.113,221.135,221.097,221.117,47400000.0
2006-09-26 01:52:00,221.164,221.227,221.164,221.227,32900000.0
2006-09-26 01:53:00,221.221,221.295,221.221,221.289,29099999.0
2006-09-26 01:54:00,221.308,221.331,221.295,221.298,65000000.0
2006-09-26 01:55:00,221.28,221.32,221.25,221.32,38600000.0
2006-09-26 01:56:00,221.344,221.347,221.283,221.288,71100000.0
2006-09-26 01:57:00,221.306,221.306,221.275,221.283,53599999.0
2006-09-26 01:58:00,221.269,221.269,221.249,221.268,40700000.0
2006-09-26 01:59:00,221.28,221.288,221.219,221.236,65700001.0
2006-09-26 02:00:00,221.242,221.251,221.229,221.251,40300000.0
2006-09-26 02:01:00,221.208,221.266,221.205,221.242,25100000.0
2006-09-26 02:02:00,221.239,221.247,221.198,221.247,16400000.0
2006-09-26 02:03:00,221.254,221.273,221.23,221.265,54099999.0
2006-09-26 02:04:00,221.286,221.286,221.229,221.258,80500000.0
2006-09-26 02:05:00,221.292,221.299,221.252,221.287,29100000.0
2006-09-26 02:06:00,221.284,221.301,221.26,221.264,43600000.0
2006-09-26 02:07:00,221.271,221.327,221.259,221.327,28300000.0
2006-09-26 02:08:00,221.361,221.439,221.351,221.426,70299999.0
2006-09-26 02:09:00,221.451,221.464,221.43,221.452,32500000.0
2006-09-26 02:10:00,221.465,221.485,221.465,221.475,65400001.0
2006-09-26 02:11:00,221.441,221.449,221.413,221.439,82499999.0
2006-09-26 02:12:00,221.46,221.462,221.413,221.462,63900001.0
2006-09-26 02:13:00,221.436,221.436,221.383,221.383,41400000.0
2006-09-26 02:14:00,221.411,221.479,221.397,221.477,57300001.0
2006-09-26 02:15:00,221.486,221.488,221.465,221.465,51400000.0
2006-09-26 02:16:00,221.456,221.473,221.445,221.459,100100001.0
2006-09-26 02:17:00,221.429,221.45,221.409,221.426,77100000.0
2006-09-26 02:18:00,221.434,221.449,221.43,221.43,82000000.0
2006-09-26 02:19:00,221.425,221.443,221.398,221.43,65799999.0
2006-09-26 02:20:00,221.432,221.449,221.432,221.442,57900000.0
2006-09-26 02:21:00,221.452,221.467,221.431,221.467,41000000.0
2006-09-26 02:22:00,221.472,221.483,221.403,221.403,36600000.0
2006-09-26 02:23:00,221.442,221.454,221.42,221.444,45100000.0
2006-09-26 02:24:00,221.449,221.461,221.423,221.455,81000000.0
2006-09-26 02:25:00,221.482,221.496,221.427,221.496,41800000.0
2006-09-26 02:26:00,221.52,221.52,221.464,221.488,62600000.0
2006-09-26 02:27:00,221.489,221.489,221.456,221.479,46900000.0
2006-09-26 02:28:00,221.487,221.49,221.448,221.448,82999999.0
2006-09-26 02:29:00,221.488,221.488,221.458,221.463,47100001.0
2006-09-26 02:30:00,221.44,221.481,221.431,221.44,55800000.0
2006-09-26 02:31:00,221.459,221.459,221.439,221.444,19300000.0
2006-09-26 02:32:00,221.397,221.444,221.396,221.442,60500000.0
2006-09-26 02:33:00,221.427,221.427,221.389,221.398,14300000.0
2006-09-26 02:34:00,221.423,221.456,221.422,221.432,83800000.0
2006-09-26 02:35:00,221.394,221.431,221.38,221.413,56100000.0
2006-09-26 02:36:00,221.467,221.468,221.397,221.448,53600000.0
2006-09-26 02:37:00,221.443,221.45,221.421,221.45,59700000.0
2006-09-26 02:38:00,221.437,221.446,221.39,221.41,37500000.0
2006-09-26 02:39:00,221.422,221.441,221.396,221.397,48899999.0
2006-09-26 02:40:00,221.38,221.429,221.366,221.395,47700000.0
2006-09-26 02:41:00,221.439,221.439,221.395,221.429,62900000.0
2006-09-26 02:42:00,221.402,221.412,221.368,221.368,32300000.0
2006-09-26 02:43:00,221.379,221.393,221.366,221.373,55300000.0
2006-09-26 02:44:00,221.374,221.411,221.355,221.38,44700000.0
2006-09-26 02:45:00,221.405,221.423,221.384,221.423,66100001.0
2006-09-26 02:46:00,221.435,221.451,221.395,221.415,19500000.0
2006-09-26 02:47:00,221.402,221.402,221.338,221.356,17600000.0
2006-09-26 02:48:00,221.424,221.427,221.359,221.401,90300000.0
2006-09-26 02:49:00,221.415,221.423,221.409,221.412,64800001.0
2006-09-26 02:50:00,221.401,221.401,221.366,221.372,34400000.0
2006-09-26 02:51:00,221.377,221.377,221.338,221.342,26000000.0
2006-09-26 02:52:00,221.33,221.342,221.296,221.318,52099999.0
2006-09-26 02:53:00,221.303,221.332,221.29,221.29,64100001.0
2006-09-26 02:54:00,221.266,221.308,221.234,221.308,30100000.0
2006-09-26 02:55:00,221.316,221.338,221.297,221.33,23200000.0
2006-09-26 02:56:00,221.321,221.345,221.317,221.34,90100001.0
2006-09-26 02:57:00,221.359,221.399,221.359,221.399,79500000.0
2006-09-26 02:58:00,221.427,221.427,221.398,221.398,30300000.0
2006-09-26 02:59:00,221.377,221.391,221.339,221.383,27900000.0
2006-09-26 03:00:00,221.378,221.378,221.327,221.358,64700001.0
2006-09-26 03:01:00,221.361,221.361,221.316,221.33,56100000.0
2006-09-26 03:02:00,221.372,221.372,221.32,221.32,97100000.0
2006-09-26 03:03:00,221.311,221.311,221.244,221.244,39400000.0
2006-09-26 03:04:00,221.216,221.236,221.197,221.213,57300000.0
2006-09-26 03:05:00,221.171,221.184,221.163,221.184,29900000.0
2006-09-26 03:06:00,221.216,221.258,221.208,221.258,53699999.0
2006-09-26 03:07:00,221.267,221.294,221.239,221.267,66400000.0
2006-09-26 03:08:00,221.292,221.304,221.28,221.285,72800001.0
2006-09-26 03:09:00,221.297,221.323,221.297,221.321,31600000.0
2006-09-26 03:10:00,221.314,221.372,221.314,221.362,71400001.0
2006-09-26 03:11:00,221.351,221.351,221.288,221.326,66600000.0
2006-09-26 03:12:00,221.343,221.343,221.329,221.343,48300001.0
2006-09-26 03:13:00,221.34,221.34,221.301,221.32,30800000.0
2006-09-26 03:14:00,221.322,221.322,221.268,221.272,40800000.0
2006-09-26 03:15:00,221.323,221.334,221.311,221.334,47400000.0
2006-09-26 03:16:00,221.329,221.329,221.272,221.272,43300000.0
2006-09-26 03:17:00,221.273,221.302,221.272,221.298,51200000.0
2006-09-26 03:18:00,221.332,221.332,221.282,221.282,24600000.0
2006-09-26 03:19:00,221.311,221.314,221.29,221.303,44500000.0
2006-09-26 03:20:00,221.282,221.285,221.256,221.276,34100000.0
2006-09-26 03:21:00,221.295,221.296,221.26,221.296,80100001.0
2006-09-26 03:22:00,221.296,221.303,221.285,221.285,45300000.0
2006-09-26 03:23:00,221.286,221.314,221.256,221.29,64900000.0
2006-09-26 03:24:00,221.284,221.299,221.266,221.293,73999998.0
2006-09-26 03:25:00,221.278,221.278,221.246,221.246,68900000.0
2006-09-26 03:26:00,221.232,221.255,221.232,221.244,31200000.0
2006-09-26 03:27:00,221.222,221.239,221.198,221.239,44100001.0
2006-09-26 03:28:00,221.238,221.238,221.208,221.222,37900000.0
2006-09-26 03:29:00,221.213,221.248,221.198,221.24,36000000.0
2006-09-26 03:30:00,221.221,221.262,221.211,221.249,37100000.0
2006-09-26 03:31:00,221.289,221.289,221.235,221.27,51000000.0
2006-09-26 03:32:00,221.211,221.272,221.204,221.272,69500000.0
2006-09-26 03:33:00,221.275,221.286,221.271,221.276,55800001.0
2006-09-26 03:34:00,221.267,221.267,221.236,221.236,62999999.0
2006-09-26 03:35:00,221.226,221.242,221.201,221.215,45100000.0
2006-09-26 03:36:00,221.206,221.224,221.19,221.204,69800001.0
2006-09-26 03:37:00,221.203,221.203,221.15,221.15,60500001.0
2006-09-26 03:38:00,221.191,221.191,221.161,221.173,56600000.0
2006-09-26 03:39:00,221.19,221.205,221.189,221.205,29000000.0
2006-09-26 03:40:00,221.19,221.23,221.181,221.21,38400000.0
2006-09-26 03:41:00,221.217,221.217,221.197,221.208,69599999.0
2006-09-26 03:42:00,221.235,221.245,221.2,221.2,70500000.0
2006-09-26 03:43:00,221.231,221.243,221.205,221.243,75400003.0
2006-09-26 03:44:00,221.208,221.249,221.194,221.249,43100000.0
2006-09-26 03:45:00,221.256,221.256,221.207,221.249,55800001.0
2006-09-26 03:46:00,221.248,221.273,221.242,221.242,48199999.0
2006-09-26 03:47:00,221.246,221.259,221.21,221.256,90400001.0
2006-09-26 03:48:00,221.236,221.251,221.211,221.251,13600000.0
2006-09-26 03:49:00,221.238,221.238,221.192,221.229,38100000.0
2006-09-26 03:50:00,221.209,221.209,221.201,221.201,8000000.0
2006-09-26 03:51:00,221.197,221.222,221.187,221.196,51600000.0
2006-09-26 03:52:00,221.172,221.203,221.151,221.167,36400000.0
2006-09-26 03:53:00,221.214,221.22,221.176,221.192,67500000.0
2006-09-26 03:54:00,221.2,221.201,221.18,221.187,56700000.0
2006-09-26 03:55:00,221.173,221.173,221.124,221.133,79899998.0
2006-09-26 03:56:00,221.109,221.159,221.107,221.108,46500000.0
2006-09-26 03:57:00,221.163,221.175,221.153,221.164,63400000.0
2006-09-26 03:58:00,221.157,221.164,221.151,221.158,46600000.0
2006-09-26 03:59:00,221.146,221.175,221.141,221.175,25600000.0
2006-09-26 04:00:00,221.172,221.184,221.167,221.184,33000000.0
2006-09-26 04:01:00,221.179,221.185,221.124,221.185,54000001.0
2006-09-26 04:02:00,221.207,221.216,221.192,221.2,51700000.0
2006-09-26 04:03:00,221.187,221.211,221.162,221.162,22400000.0
2006-09-26 04:04:00,221.19,221.227,221.17,221.22,21800000.0
2006-09-26 04:05:00,221.197,221.219,221.185,221.215,50700000.0
2006-09-26 04:06:00,221.227,221.227,221.152,221.2,55500000.0
2006-09-26 04:07:00,221.198,221.198,221.125,221.19,67400000.0
2006-09-26 04:08:00,221.196,221.223,221.196,221.218,90300000.0
2006-09-26 04:09:00,221.212,221.212,221.166,221.209,59099999.0
2006-09-26 04:10:00,221.227,221.227,221.175,221.19,58699999.0
2006-09-26 04:11:00,221.201,221.22,221.176,221.176,38800000.0
2006-09-26 04:12:00,221.193,221.238,221.185,221.22,50200000.0
2006-09-26 04:13:00,221.201,221.203,221.173,221.203,57900000.0
2006-09-26 04:14:00,221.171,221.221,221.16,221.221,61599999.0
2006-09-26 04:15:00,221.209,221.218,221.171,221.187,66400000.0
2006-09-26 04:16:00,221.235,221.237,221.186,221.223,70600001.0
2006-09-26 04:17:00,221.179,221.235,221.16,221.235,36900000.0
2006-09-26 04:18:00,221.244,221.255,221.237,221.246,40300000.0
2006-09-26 04:19:00,221.241,221.247,221.212,221.242,29900000.0
2006-09-26 04:20:00,221.175,221.21,221.165,221.181,54300000.0
2006-09-26 04:21:00,221.193,221.213,221.171,221.203,66400000.0
2006-09-26 04:22:00,221.2,221.219,221.197,221.198,26000000.0
2006-09-26 04:23:00,221.172,221.18,221.156,221.156,28100000.0
2006-09-26 04:24:00,221.135,221.155,221.113,221.15,71600000.0
2006-09-26 04:25:00,221.124,221.124,221.084,221.084,29800000.0
2006-09-26 04:26:00,221.08,221.096,221.068,221.09,32100000.0
2006-09-26 04:27:00,221.082,221.098,221.057,221.084,49099999.0
2006-09-26 04:28:00,221.087,221.091,221.065,221.082,64900001.0
2006-09-26 04:29:00,221.117,221.123,221.079,221.085,48800000.0
2006-09-26 04:30:00,221.115,221.132,221.081,221.132,24000000.0
2006-09-26 04:31:00,221.122,221.14,221.085,221.14,19900000.0
2006-09-26 04:32:00,221.116,221.128,221.078,221.11,34000000.0
2006-09-26 04:33:00,221.117,221.128,221.111,221.127,82300001.0
2006-09-26 04:34:00,221.117,221.141,221.116,221.131,61000001.0
2006-09-26 04:35:00,221.115,221.119,221.086,221.099,38100000.0
2006-09-26 04:36:00,221.091,221.122,221.087,221.122,17500000.0
2006-09-26 04:37:00,221.133,221.155,221.133,221.135,28600000.0
2006-09-26 04:38:00,221.143,221.151,221.099,221.148,44200000.0
2006-09-26 04:39:00,221.123,221.173,221.123,221.173,21000000.0
2006-09-26 04:40:00,221.164,221.164,221.071,221.082,74299999.0
2006-09-26 04:41:00,221.145,221.165,221.117,221.165,28100000.0
2006-09-26 04:42:00,221.164,221.164,221.143,221.145,59600000.0
2006-09-26 04:43:00,221.157,221.168,221.134,221.153,23200000.0
2006-09-26 04:44:00,221.124,221.163,221.105,221.163,51100000.0
2006-09-26 04:45:00,221.138,221.166,221.138,221.145,59300000.0
2006-09-26 04:46:00,221.163,221.191,221.128,221.128,76700001.0
2006-09-26 04:47:00,221.124,221.179,221.122,221.179,45000000.0
2006-09-26 04:48:00,221.187,221.195,221.177,221.18,53800000.0
2006-09-26 04:49:00,221.153,221.18,221.139,221.18,25500000.0
2006-09-26 04:50:00,221.188,221.192,221.144,221.192,66700001.0
2006-09-26 04:51:00,221.168,221.189,221.143,221.189,30400000.0
2006-09-26 04:52:00,221.205,221.232,221.192,221.232,40300000.0
2006-09-26 04:53:00,221.254,221.254,221.202,221.202,44000000.0
2006-09-26 04:54:00,221.209,221.212,221.16,221.205,37400000.0
2006-09-26 04:55:00,221.204,221.222,221.14,221.14,68600000.0
2006-09-26 04:56:00,221.193,221.2,221.17,221.177,34100000.0
2006-09-26 04:57:00,221.233,221.24,221.182,221.226,35100000.0
2006-09-26 04:58:00,221.207,221.239,221.188,221.188,81400000.0
2006-09-26 04:59:00,221.198,221.221,221.198,221.211,27800000.0
2006-09-26 05:00:00,221.217,221.219,221.186,221.216,37000000.0
2006-09-26 05:01:00,221.225,221.225,221.143,221.197,84100000.0
2006-09-26 05:02:00,221.207,221.232,221.196,221.196,61000000.0
2006-09-26 05:03:00,221.233,221.276,221.212,221.272,33600000.0
2006-09-26 05:04:00,221.282,221.296,221.261,221.28,74800001.0
2006-09-26 05:05:00,221.297,221.304,221.259,221.293,58900000.0
2006-09-26 05:06:00,221.28,221.305,221.274,221.28,40700000.0
2006-09-26 05:07:00,221.306,221.324,221.301,221.31,51000001.0
2006-09-26 05:08:00,221.296,221.323,221.281,221.308,75700000.0
2006-09-26 05:09:00,221.305,221.314,221.251,221.303,42199999.0
2006-09-26 05:10:00,221.295,221.307,221.264,221.292,76599999.0
2006-09-26 05:11:00,221.264,221.297,221.236,221.297,60300001.0
2006-09-26 05:12:00,221.275,221.299,221.256,221.27,36200000.0
2006-09-26 05:13:00,221.266,221.295,221.266,221.275,39900000.0
2006-09-26 05:14:00,221.259,221.277,221.243,221.277,63799999.0
2006-09-26 05:15:00,221.278,221.287,221.261,221.287,22200000.0
2006-09-26 05:16:00,221.287,221.288,221.242,221.288,35800000.0
2006-09-26 05:17:00,221.271,221.29,221.237,221.29,46100000.0
2006-09-26 05:18:00,221.288,221.311,221.275,221.297,31800000.0
2006-09-26 05:19:00,221.309,221.322,221.261,221.275,53700000.0
2006-09-26 05:20:00,221.334,221.336,221.266,221.31,70100000.0
2006-09-26 05:21:00,221.327,221.35,221.29,221.295,41900000.0
2006-09-26 05:22:00,221.323,221.366,221.303,221.352,66100000.0
2006-09-26 05:23:00,221.37,221.37,221.318,221.365,44200000.0
2006-09-26 05:24:00,221.375,221.385,221.328,221.385,48200000.0
2006-09-26 05:25:00,221.411,221.454,221.411,221.453,67700000.0
2006-09-26 05:26:00,221.445,221.461,221.413,221.413,69999999.0
2006-09-26 05:27:00,221.4,221.423,221.389,221.408,70599999.0
2006-09-26 05:28:00,221.399,221.432,221.386,221.398,35200000.0
2006-09-26 05:29:00,221.384,221.425,221.384,221.425,52500001.0
2006-09-26 05:30:00,221.436,221.436,221.392,221.43,34500000.0
2006-09-26 05:31:00,221.424,221.438,221.397,221.419,33800000.0
2006-09-26 05:32:00,221.433,221.44,221.39,221.42,39500000.0
2006-09-26 05:33:00,221.447,221.448,221.415,221.432,55400000.0
2006-09-26 05:34:00,221.426,221.426,221.405,221.422,12800000.0
2006-09-26 05:35:00,221.427,221.427,221.354,221.391,57600000.0
2006-09-26 05:36:00,221.403,221.404,221.375,221.375,65200000.0
2006-09-26 05:37:00,221.385,221.391,221.364,221.364,17000000.0
2006-09-26 05:38:00,221.373,221.399,221.372,221.38,43600000.0
2006-09-26 05:39:00,221.374,221.399,221.353,221.397,50700000.0
2006-09-26 05:40:00,221.353,221.405,221.34,221.405,57900000.0
2006-09-26 05:41:00,221.376,221.395,221.367,221.371,29600000.0
2006-09-26 05:42:00,221.379,221.385,221.355,221.377,57000000.0
2006-09-26 05:43:00,221.344,221.36,221.297,221.299,55100001.0
2006-09-26 05:44:00,221.382,221.382,221.333,221.365,32400000.0
2006-09-26 05:45:00,221.379,221.395,221.306,221.306,40300000.0
2006-09-26 05:46:00,221.374,221.395,221.374,221.388,70000000.0
2006-09-26 05:47:00,221.37,221.37,221.32,221.362,30700000.0
2006-09-26 05:48:00,221.361,221.396,221.339,221.392,40300001.0
2006-09-26 05:49:00,221.365,221.37,221.32,221.343,35200000.0
2006-09-26 05:50:00,221.367,221.38,221.345,221.353,53700000.0
2006-09-26 05:51:00,221.359,221.373,221.32,221.339,29700000.0
2006-09-26 05:52:00,221.298,221.386,221.284,221.386,62100000.0
2006-09-26 05:53:00,221.352,221.352,221.311,221.344,29100000.0
2006-09-26 05:54:00,221.334,221.334,221.301,221.316,73900001.0
2006-09-26 05:55:00,221.319,221.373,221.317,221.365,27900000.0
2006-09-26 05:56:00,221.338,221.37,221.325,221.362,90199999.0
2006-09-26 05:57:00,221.364,221.364,221.319,221.355,24100000.0
2006-09-26 05:58:00,221.344,221.358,221.286,221.286,26000000.0
2006-09-26 05:59:00,221.338,221.35,221.293,221.293,69500000.0
2006-09-26 06:00:00,221.317,221.349,221.31,221.336,43100000.0
2006-09-26 06:01:00,221.367,221.368,221.35,221.358,87299999.0
2006-09-26 06:02:00,221.356,221.397,221.347,221.395,31000000.0
2006-09-26 06:03:00,221.396,221.396,221.354,221.371,55800001.0
2006-09-26 06:04:00,221.368,221.424,221.351,221.411,87400001.0
2006-09-26 06:05:00,221.382,221.382,221.323,221.335,38200000.0
2006-09-26 06:06:00,221.38,221.387,221.327,221.386,67500000.0
2006-09-26 06:07:00,221.38,221.391,221.344,221.369,52900000.0
2006-09-26 06:08:00,221.361,221.367,221.334,221.343,26500000.0
2006-09-26 06:09:00,221.384,221.384,221.342,221.342,41300000.0
2006-09-26 06:10:00,221.394,221.408,221.389,221.389,26000000.0
2006-09-26 06:11:00,221.401,221.412,221.364,221.392,32200000.0
2006-09-26 06:12:00,221.391,221.403,221.362,221.403,17500000.0
2006-09-26 06:13:00,221.416,221.442,221.413,221.442,42700000.0
2006-09-26 06:14:00,221.436,221.436,221.371,221.38,61500000.0
2006-09-26 06:15:00,221.432,221.432,221.385,221.387,54900000.0
2006-09-26 06:16:00,221.401,221.412,221.366,221.366,29200000.0
2006-09-26 06:17:00,221.431,221.431,221.406,221.418,40800000.0
2006-09-26 06:18:00,221.382,221.425,221.382,221.425,25100000.0
2006-09-26 06:19:00,221.401,221.424,221.371,221.411,67700001.0
2006-09-26 06:20:00,221.428,221.439,221.418,221.423,74700000.0
2006-09-26 06:21:00,221.427,221.442,221.385,221.431,73799999.0
2006-09-26 06:22:00,221.422,221.441,221.382,221.382,41100000.0
2006-09-26 06:23:00,221.397,221.456,221.397,221.454,37700000.0
2006-09-26 06:24:00,221.459,221.477,221.398,221.398,46100000.0
2006-09-26 06:25:00,221.44,221.452,221.421,221.43,47800000.0
2006-09-26 06:26:00,221.422,221.462,221.402,221.462,62500000.0
2006-09-26 06:27:00,221.433,221.433,221.393,221.414,37000000.0
2006-09-26 06:28:00,221.412,221.43,221.39,221.397,83300001.0
2006-09-26 06:29:00,221.412,221.431,221.39,221.403,45200000.0
2006-09-26 06:30:00,221.415,221.431,221.397,221.426,59699999.0
2006-09-26 06:31:00,221.386,221.42,221.383,221.393,81600000.0
2006-09-26 06:32:00,221.4,221.4,221.375,221.39,40500000.0
2006-09-26 06:33:00,221.371,221.414,221.336,221.414,52100000.0
2006-09-26 06:34:00,221.384,221.429,221.38,221.429,25500000.0
2006-09-26 06:35:00,221.418,221.424,221.378,221.413,41300000.0
2006-09-26 06:36:00,221.435,221.442,221.386,221.386,39800000.0
2006-09-26 06:37:00,221.447,221.452,221.358,221.358,68700001.0
2006-09-26 06:38:00,221.428,221.45,221.397,221.421,27200000.0
2006-09-26 06:39:00,221.469,221.484,221.439,221.439,59200001.0
2006-09-26 06:40:00,221.413,221.447,221.407,221.42,70600000.0
2006-09-26 06:41:00,221.371,221.423,221.371,221.423,29500000.0
2006-09-26 06:42:00,221.408,221.408,221.318,221.373,46600000.0
2006-09-26 06:43:00,221.388,221.402,221.328,221.352,57200000.0
2006-09-26 06:44:00,221.337,221.348,221.307,221.32,58200000.0
2006-09-26 06:45:00,221.365,221.371,221.308,221.324,24800000.0
2006-09-26 06:46:00,221.325,221.354,221.309,221.317,75000000.0
2006-09-26 06:47:00,221.362,221.362,221.293,221.301,19400000.0
2006-09-26 06:48:00,221.379,221.379,221.305,221.345,59500000.0
2006-09-26 06:49:00,221.311,221.311,221.285,221.293,28600000.0
2006-09-26 06:50:00,221.315,221.331,221.28,221.28,62699999.0
2006-09-26 06:51:00,221.311,221.335,221.28,221.28,45900000.0
2006-09-26 06:52:00,221.301,221.337,221.281,221.282,66000000.0
2006-09-26 06:53:00,221.324,221.324,221.247,221.255,88900000.0
2006-09-26 06:54:00,221.296,221.317,221.284,221.304,37700000.0
2006-09-26 06:55:00,221.278,221.38,221.278,221.36,51500000.0
2006-09-26 06:56:00,221.339,221.339,221.293,221.317,13600000.0
2006-09-26 06:57:00,221.312,221.312,221.259,221.272,25100000.0
2006-09-26 06:58:00,221.291,221.332,221.28,221.328,58100001.0
2006-09-26 06:59:00,221.306,221.331,221.302,221.323,47300000.0
2006-09-26 07:00:00,221.324,221.329,221.264,221.272,23200000.0
2006-09-26 07:01:00,221.319,221.321,221.314,221.314,19500000.0
2006-09-26 07:02:00,221.294,221.316,221.252,221.265,39899999.0
2006-09-26 07:03:00,221.289,221.324,221.283,221.295,32800000.0
2006-09-26 07:04:00,221.297,221.375,221.297,221.352,25800000.0
2006-09-26 07:05:00,221.333,221.36,221.308,221.36,80900001.0
2006-09-26 07:06:00,221.37,221.387,221.342,221.342,92100002.0
2006-09-26 07:07:00,221.353,221.398,221.347,221.355,57300000.0
2006-09-26 07:08:00,221.382,221.382,221.31,221.31,35400000.0
2006-09-26 07:09:00,221.377,221.377,221.322,221.337,38200000.0
2006-09-26 07:10:00,221.387,221.414,221.378,221.414,34400000.0
2006-09-26 07:11:00,221.395,221.399,221.362,221.364,58199998.0
2006-09-26 07:12:00,221.413,221.413,221.364,221.413,46200000.0
2006-09-26 07:13:00,221.421,221.432,221.349,221.373,75000000.0
2006-09-26 07:14:00,221.388,221.398,221.326,221.398,56000000.0
2006-09-26 07:15:00,221.403,221.403,221.364,221.368,46100000.0
2006-09-26 07:16:00,221.387,221.389,221.366,221.371,37600000.0
2006-09-26 07:17:00,221.34,221.384,221.34,221.38,61099999.0
2006-09-26 07:18:00,221.405,221.423,221.377,221.395,41100000.0
2006-09-26 07:19:00,221.408,221.408,221.371,221.378,34100000.0
2006-09-26 07:20:00,221.373,221.414,221.359,221.41,33400000.0
2006-09-26 07:21:00,221.377,221.412,221.351,221.412,50100000.0
2006-09-26 07:22:00,221.392,221.394,221.361,221.363,49400000.0
2006-09-26 07:23:00,221.418,221.445,221.417,221.429,60800001.0
2006-09-26 07:24:00,221.442,221.458,221.413,221.458,90500002.0
2006-09-26 07:25:00,221.438,221.467,221.419,221.427,71600000.0
2006-09-26 07:26:00,221.454,221.495,221.436,221.472,60300002.0
2006-09-26 07:27:00,221.482,221.492,221.443,221.445,43700000.0
2006-09-26 07:28:00,221.453,221.482,221.408,221.408,48600000.0
2006-09-26 07:29:00,221.463,221.468,221.448,221.465,39300000.0
2006-09-26 07:30:00,221.435,221.479,221.418,221.457,65500001.0
2006-09-26 07:31:00,221.472,221.472,221.455,221.471,71500000.0
2006-09-26 07:32:00,221.466,221.475,221.445,221.475,62800000.0
2006-09-26 07:33:00,221.462,221.464,221.444,221.459,39300000.0
2006-09-26 07:34:00,221.428,221.492,221.424,221.483,53100000.0
2006-09-26 07:35:00,221.495,221.5,221.482,221.486,44100000.0
2006-09-26 07:36:00,221.496,221.515,221.489,221.495,44500001.0
2006-09-26 07:37:00,221.489,221.503,221.47,221.47,48600000.0
2006-09-26 07:38:00,221.468,221.482,221.458,221.466,69100000.0
2006-09-26 07:39:00,221.502,221.518,221.477,221.51,98200000.0
2006-09-26 07:40:00,221.479,221.488,221.457,221.487,66399999.0
2006-09-26 07:41:00,221.458,221.47,221.436,221.47,64300000.0
2006-09-26 07:42:00,221.495,221.504,221.459,221.501,32800000.0
2006-09-26 07:43:00,221.494,221.494,221.461,221.48,48899999.0
2006-09-26 07:44:00,221.43,221.483,221.43,221.436,36200000.0
2006-09-26 07:45:00,221.484,221.516,221.468,221.497,65900000.0
2006-09-26 07:46:00,221.498,221.521,221.492,221.517,44300000.0
2006-09-26 07:47:00,221.507,221.532,221.493,221.506,48500000.0
2006-09-26 07:48:00,221.5,221.505,221.494,221.505,52900001.0
2006-09-26 07:49:00,221.502,221.502,221.459,221.485,63300000.0
2006-09-26 07:50:00,221.458,221.523,221.438,221.523,90800001.0
2006-09-26 07:51:00,221.564,221.564,221.516,221.532,77899999.0
2006-09-26 07:52:00,221.525,221.545,221.498,221.498,65500000.0
2006-09-26 07:53:00,221.496,221.502,221.484,221.502,42400000.0
2006-09-26 07:54:00,221.486,221.509,221.46,221.469,43800000.0
2006-09-26 07:55:00,221.487,221.506,221.456,221.488,49900000.0
2006-09-26 07:56:00,221.495,221.495,221.432,221.491,72200000.0
2006-09-26 07:57:00,221.5,221.5,221.476,221.476,53000000.0
2006-09-26 07:58:00,221.481,221.486,221.44,221.455,81900000.0
2006-09-26 07:59:00,221.49,221.52,221.48,221.52,72900001.0
2006-09-26 08:00:00,221.517,221.517,221.465,221.485,33100000.0
2006-09-26 08:01:00,221.466,221.478,221.438,221.471,56400000.0
2006-09-26 08:02:00,221.484,221.484,221.438,221.453,48900000.0
2006-09-26 08:03:00,221.444,221.458,221.436,221.458,14500000.0
2006-09-26 08:04:00,221.44,221.496,221.44,221.49,43100001.0
2006-09-26 08:05:00,221.501,221.522,221.499,221.518,33700000.0
2006-09-26 08:06:00,221.529,221.54,221.517,221.54,53400001.0
2006-09-26 08:07:00,221.523,221.54,221.516,221.54,67000000.0
2006-09-26 08:08:00,221.557,221.557,221.505,221.513,56999999.0
2006-09-26 08:09:00,221.538,221.54,221.495,221.495,48000001.0
2006-09-26 08:10:00,221.52,221.54,221.461,221.461,45500000.0
2006-09-26 08:11:00,221.51,221.51,221.45,221.45,93100000.0
2006-09-26 08:12:00,221.48,221.48,221.406,221.415,20400000.0
2006-09-26 08:13:00,221.395,221.408,221.361,221.361,42300001.0
2006-09-26 08:14:00,221.346,221.346,221.323,221.337,29700000.0
2006-09-26 08:15:00,221.303,221.305,221.238,221.238,55700000.0
2006-09-26 08:16:00,221.247,221.247,221.176,221.176,24300000.0
2006-09-26 08:17:00,221.183,221.195,221.149,221.195,33900000.0
2006-09-26 08:18:00,221.198,221.227,221.194,221.227,24800000.0
2006-09-26 08:19:00,221.243,221.268,221.237,221.263,49999999.0
2006-09-26 08:20:00,221.269,221.284,221.268,221.282,75199999.0
2006-09-26 08:21:00,221.27,221.27,221.205,221.221,55300000.0
2006-09-26 08:22:00,221.233,221.27,221.218,221.261,56600000.0
2006-09-26 08:23:00,221.256,221.265,221.241,221.265,72999999.0
2006-09-26 08:24:00,221.275,221.325,221.266,221.325,24500000.0
2006-09-26 08:25:00,221.307,221.333,221.307,221.33,38900000.0
2006-09-26 08:26:00,221.313,221.335,221.308,221.308,73900002.0
2006-09-26 08:27:00,221.299,221.305,221.243,221.294,63500000.0
2006-09-26 08:28:00,221.292,221.314,221.291,221.312,77799999.0
2006-09-26 08:29:00,221.304,221.314,221.273,221.279,43700001.0
2006-09-26 08:30:00,221.277,221.287,221.235,221.27,45600001.0
2006-09-26 08:31:00,221.257,221.26,221.227,221.249,38000000.0
2006-09-26 08:32:00,221.228,221.271,221.226,221.267,55100000.0
2006-09-26 08:33:00,221.292,221.308,221.248,221.248,60900000.0
2006-09-26 08:34:00,221.235,221.246,221.217,221.246,86300001.0
2006-09-26 08:35:00,221.217,221.217,221.177,221.192,23400000.0
2006-09-26 08:36:00,221.206,221.206,221.168,221.196,23700000.0
2006-09-26 08:37:00,221.172,221.182,221.147,221.149,127199999.0
2006-09-26 08:38:00,221.123,221.15,221.075,221.075,62000000.0
2006-09-26 08:39:00,221.048,221.048,220.997,220.997,41100000.0
2006-09-26 08:40:00,221.031,221.061,221.014,221.061,20400000.0
2006-09-26 08:41:00,221.088,221.116,221.088,221.094,36300000.0
2006-09-26 08:42:00,221.093,221.093,221.007,221.028,108400001.0
2006-09-26 08:43:00,221.03,221.047,221.009,221.013,36100000.0
2006-09-26 08:44:00,221.027,221.062,221.027,221.049,55799999.0
2006-09-26 08:45:00,221.06,221.092,221.06,221.071,15500000.0
2006-09-26 08:46:00,221.081,221.109,221.081,221.098,47900001.0
2006-09-26 08:47:00,221.091,221.102,221.082,221.084,64100000.0
2006-09-26 08:48:00,221.078,221.085,221.066,221.074,42500000.0
2006-09-26 08:49:00,221.088,221.12,221.088,221.114,33300000.0
2006-09-26 08:50:00,221.123,221.129,221.095,221.11,63500000.0
2006-09-26 08:51:00,221.088,221.107,221.077,221.094,32600000.0
2006-09-26 08:52:00,221.092,221.092,221.016,221.026,86600001.0
2006-09-26 08:53:00,221.009,221.029,220.995,221.002,41000001.0
2006-09-26 08:54:00,220.975,221.03,220.975,221.03,23500000.0
2006-09-26 08:55:00,221.039,221.039,220.996,221.02,41900000.0
2006-09-26 08:56:00,221.008,221.015,221.0,221.01,42200000.0
2006-09-26 08:57:00,221.009,221.023,220.987,220.987,40700000.0
2006-09-26 08:58:00,220.989,220.997,220.955,220.958,64500001.0
2006-09-26 08:59:00,220.967,220.967,220.907,220.907,73300000.0
2006-09-26 09:00:00,220.864,220.864,220.825,220.83,29200000.0
2006-09-26 09:01:00,220.834,220.863,220.834,220.836,74700000.0
2006-09-26 09:02:00,220.874,220.891,220.867,220.891,67000000.0
2006-09-26 09:03:00,220.874,220.897,220.851,220.884,86500001.0
2006-09-26 09:04:00,220.881,220.881,220.846,220.851,37500000.0
2006-09-26 09:05:00,220.88,220.883,220.812,220.822,52400000.0
2006-09-26 09:06:00,220.808,220.834,220.808,220.811,51199999.0
2006-09-26 09:07:00,220.783,220.783,220.756,220.76,23500000.0
2006-09-26 09:08:00,220.771,220.781,220.766,220.775,39800000.0
2006-09-26 09:09:00,220.778,220.818,220.765,220.805,24400000.0
2006-09-26 09:10:00,220.828,220.883,220.828,220.881,43099999.0
2006-09-26 09:11:00,220.878,220.942,220.878,220.937,61400001.0
2006-09-26 09:12:00,220.92,220.937,220.886,220.886,47000000.0
2006-09-26 09:13:00,220.877,220.902,220.877,220.902,85600001.0
2006-09-26 09:14:00,220.892,220.913,220.877,220.891,28100000.0
2006-09-26 09:15:00,220.896,220.928,220.894,220.916,70400000.0
2006-09-26 09:16:00,220.921,220.947,220.921,220.946,32900000.0
2006-09-26 09:17:00,220.947,220.955,220.918,220.951,25400000.0
2006-09-26 09:18:00,220.968,220.976,220.95,220.965,36700000.0
2006-09-26 09:19:00,220.957,220.957,220.917,220.917,52799999.0
2006-09-26 09:20:00,220.927,220.947,220.918,220.927,54000000.0
2006-09-26 09:21:00,220.93,220.948,220.928,220.928,51599999.0
2006-09-26 09:22:00,220.919,220.926,220.859,220.913,69400000.0
2006-09-26 09:23:00,220.94,220.947,220.938,220.946,41800000.0
2006-09-26 09:24:00,220.963,220.963,220.91,220.963,105700002.0
2006-09-26 09:25:00,220.961,220.985,220.936,220.98,31600000.0
2006-09-26 09:26:00,220.992,220.993,220.946,220.973,49600000.0
2006-09-26 09:27:00,220.98,220.98,220.944,220.977,71200000.0
2006-09-26 09:28:00,221.002,221.01,220.976,221.01,53700000.0
2006-09-26 09:29:00,220.996,221.02,220.996,221.012,55299999.0
2006-09-26 09:30:00,221.001,221.01,220.963,220.994,47500000.0
2006-09-26 09:31:00,221.02,221.035,220.991,221.021,62500000.0
2006-09-26 09:32:00,221.007,221.023,220.994,221.01,37200000.0
2006-09-26 09:33:00,221.003,221.003,220.975,220.988,62999999.0
2006-09-26 09:34:00,220.978,220.978,220.912,220.952,38100000.0
2006-09-26 09:35:00,220.954,221.009,220.928,220.928,64500000.0
2006-09-26 09:36:00,220.928,220.928,220.898,220.902,16600000.0
2006-09-26 09:37:00,220.906,220.927,220.9,220.925,61000000.0
2006-09-26 09:38:00,220.893,220.926,220.879,220.92,58599999.0
2006-09-26 09:39:00,220.924,220.924,220.882,220.891,54200000.0
2006-09-26 09:40:00,220.854,220.909,220.832,220.909,69200000.0
2006-09-26 09:41:00,220.881,220.9,220.876,220.888,18500000.0
2006-09-26 09:42:00,220.875,220.903,220.875,220.881,44399999.0
2006-09-26 09:43:00,220.878,220.928,220.863,220.928,64300000.0
2006-09-26 09:44:00,220.922,220.922,220.86,220.902,56400000.0
2006-09-26 09:45:00,220.912,220.918,220.842,220.879,27200000.0
2006-09-26 09:46:00,220.86,220.894,220.853,220.894,42700000.0
2006-09-26 09:47:00,220.903,220.933,220.872,220.933,20000000.0
2006-09-26 09:48:00,220.942,220.949,220.932,220.944,39100000.0
2006-09-26 09:49:00,220.934,220.934,220.895,220.92,59899999.0
2006-09-26 09:50:00,220.94,220.965,220.934,220.954,40200000.0
2006-09-26 09:51:00,220.959,220.975,220.939,220.939,48500000.0
2006-09-26 09:52:00,220.928,220.928,220.875,220.91,30900000.0
2006-09-26 09:53:00,220.923,220.94,220.909,220.937,36000000.0
2006-09-26 09:54:00,220.923,220.949,220.922,220.925,36600000.0
2006-09-26 09:55:00,220.927,220.994,220.923,220.994,58200000.0
2006-09-26 09:56:00,220.996,221.005,220.967,220.983,37500000.0
2006-09-26 09:57:00,220.966,221.022,220.966,221.013,54499999.0
2006-09-26 09:58:00,221.004,221.032,221.0,221.029,95500000.0
2006-09-26 09:59:00,221.021,221.028,221.01,221.01,55300000.0
2006-09-26 10:00:00,221.033,221.103,220.962,221.103,46000000.0
2006-09-26 10:01:00,221.129,221.145,221.091,221.095,76800000.0
2006-09-26 10:02:00,221.12,221.142,221.084,221.116,65200001.0
2006-09-26 10:03:00,221.086,221.095,221.071,221.095,13400000.0
2006-09-26 10:04:00,221.06,221.06,221.019,221.021,39900000.0
2006-09-26 10:05:00,221.006,221.007,220.977,220.987,23300000.0
2006-09-26 10:06:00,220.99,221.017,220.981,221.016,46800000.0
2006-09-26 10:07:00,221.021,221.087,221.013,221.087,45600000.0
2006-09-26 10:08:00,221.076,221.076,221.061,221.071,32600000.0
2006-09-26 10:09:00,221.084,221.094,221.059,221.067,22900000.0
2006-09-26 10:10:00,221.098,221.098,221.023,221.07,71000001.0
2006-09-26 10:11:00,221.069,221.094,221.064,221.075,29100000.0
2006-09-26 10:12:00,221.059,221.067,221.045,221.064,27100000.0
2006-09-26 10:13:00,221.031,221.031,221.003,221.003,68200001.0
2006-09-26 10:14:00,221.003,221.005,220.865,220.87,27900000.0
2006-09-26 10:15:00,220.884,220.89,220.868,220.868,35000001.0
2006-09-26 10:16:00,220.839,220.843,220.822,220.822,64399999.0
2006-09-26 10:17:00,220.82,220.843,220.814,220.814,35100000.0
2006-09-26 10:18:00,220.799,220.811,220.777,220.795,93600001.0
2006-09-26 10:19:00,220.793,220.81,220.785,220.798,38600000.0
2006-09-26 10:20:00,220.802,220.829,220.797,220.829,51100000.0
2006-09-26 10:21:00,220.818,220.874,220.811,220.874,37600000.0
2006-09-26 10:22:00,220.903,220.905,220.883,220.886,49400000.0
2006-09-26 10:23:00,220.882,220.893,220.865,220.875,62900000.0
2006-09-26 10:24:00,220.875,220.887,220.875,220.88,56700000.0
2006-09-26 10:25:00,220.875,220.89,220.875,220.89,55800000.0
2006-09-26 10:26:00,220.884,220.884,220.834,220.834,34900000.0
2006-09-26 10:27:00,220.853,220.853,220.813,220.813,53300000.0
2006-09-26 10:28:00,220.817,220.84,220.817,220.82,34800000.0
2006-09-26 10:29:00,220.835,220.835,220.812,220.817,38200000.0
2006-09-26 10:30:00,220.812,220.813,220.792,220.804,69500000.0
2006-09-26 10:31:00,220.786,220.789,220.754,220.771,34300000.0
2006-09-26 10:32:00,220.786,220.802,220.765,220.777,59200001.0
2006-09-26 10:33:00,220.799,220.813,220.787,220.787,105599999.0
2006-09-26 10:34:00,220.802,220.809,220.795,220.806,23900000.0
2006-09-26 10:35:00,220.821,220.846,220.821,220.843,44799999.0
2006-09-26 10:36:00,220.86,220.864,220.85,220.852,56600000.0
2006-09-26 10:37:00,220.862,220.878,220.862,220.872,35600000.0
2006-09-26 10:38:00,220.866,220.873,220.843,220.843,102800001.0
2006-09-26 10:39:00,220.839,220.875,220.839,220.86,58100000.0
2006-09-26 10:40:00,220.863,220.877,220.846,220.861,53800000.0
2006-09-26 10:41:00,220.882,220.901,220.872,220.872,77600001.0
2006-09-26 10:42:00,220.859,220.867,220.841,220.856,40500000.0
2006-09-26 10:43:00,220.825,220.838,220.792,220.836,67300000.0
2006-09-26 10:44:00,220.849,220.85,220.809,220.815,68800001.0
2006-09-26 10:45:00,220.814,220.815,220.771,220.811,40500000.0
2006-09-26 10:46:00,220.783,220.783,220.728,220.752,57100000.0
2006-09-26 10:47:00,220.777,220.777,220.744,220.753,61100000.0
2006-09-26 10:48:00,220.754,220.792,220.748,220.792,40100000.0
2006-09-26 10:49:00,220.789,220.814,220.768,220.774,61500000.0
2006-09-26 10:50:00,220.776,220.805,220.776,220.789,29500000.0
2006-09-26 10:51:00,220.792,220.838,220.789,220.82,43700000.0
2006-09-26 10:52:00,220.818,220.818,220.781,220.807,22100000.0
2006-09-26 10:53:00,220.828,220.861,220.828,220.859,42200000.0
2006-09-26 10:54:00,220.855,220.861,220.841,220.848,44700000.0
2006-09-26 10:55:00,220.853,220.861,220.837,220.837,22200000.0
2006-09-26 10:56:00,220.839,220.875,220.839,220.86,69199999.0
2006-09-26 10:57:00,220.857,220.961,220.857,220.961,46800000.0
2006-09-26 10:58:00,220.962,220.962,220.889,220.908,44800000.0
2006-09-26 10:59:00,220.919,220.923,220.85,220.85,64000000.0
2006-09-26 11:00:00,220.846,220.848,220.809,220.809,27100000.0
2006-09-26 11:01:00,220.782,220.789,220.77,220.775,39299999.0
2006-09-26 11:02:00,220.767,220.775,220.754,220.756,96599998.0
2006-09-26 11:03:00,220.733,220.75,220.725,220.725,35600000.0
2006-09-26 11:04:00,220.729,220.769,220.729,220.764,45300000.0
2006-09-26 11:05:00,220.764,220.783,220.764,220.775,64000000.0
2006-09-26 11:06:00,220.78,220.805,220.779,220.805,25800000.0
2006-09-26 11:07:00,220.806,220.835,220.795,220.795,32100000.0
2006-09-26 11:08:00,220.817,220.824,220.801,220.824,32400000.0
2006-09-26 11:09:00,220.837,220.863,220.837,220.856,24500000.0
2006-09-26 11:10:00,220.83,220.842,220.791,220.826,68800000.0
2006-09-26 11:11:00,220.825,220.857,220.825,220.845,30500000.0
2006-09-26 11:12:00,220.838,220.838,220.814,220.818,69199999.0
2006-09-26 11:13:00,220.801,220.835,220.792,220.823,45800001.0
2006-09-26 11:14:00,220.828,220.85,220.818,220.85,45100000.0
2006-09-26 11:15:00,220.854,220.855,220.833,220.846,87100001.0
2006-09-26 11:16:00,220.863,220.868,220.84,220.848,44500000.0
2006-09-26 11:17:00,220.845,220.878,220.834,220.878,43800000.0
2006-09-26 11:18:00,220.872,220.884,220.863,220.863,18300000.0
2006-09-26 11:19:00,220.829,220.855,220.812,220.812,45900000.0
2006-09-26 11:20:00,220.806,220.824,220.795,220.818,32100000.0
2006-09-26 11:21:00,220.824,220.835,220.811,220.811,30700000.0
2006-09-26 11:22:00,220.825,220.83,220.812,220.823,47100000.0
2006-09-26 11:23:00,220.826,220.837,220.791,220.809,30400000.0
2006-09-26 11:24:00,220.825,220.843,220.789,220.789,15600000.0
2006-09-26 11:25:00,220.753,220.761,220.73,220.734,50499999.0
2006-09-26 11:26:00,220.73,220.744,220.705,220.744,38000000.0
2006-09-26 11:27:00,220.734,220.734,220.676,220.697,54200000.0
2006-09-26 11:28:00,220.718,220.744,220.707,220.74,36300000.0
2006-09-26 11:29:00,220.76,220.76,220.722,220.738,62500000.0
2006-09-26 11:30:00,220.737,220.747,220.688,220.707,74900000.0
2006-09-26 11:31:00,220.731,220.731,220.701,220.707,77199999.0
2006-09-26 11:32:00,220.693,220.722,220.672,220.672,43700000.0
2006-09-26 11:33:00,220.686,220.686,220.67,220.683,22400000.0
2006-09-26 11:34:00,220.702,220.715,220.7,220.705,51500000.0
2006-09-26 11:35:00,220.675,220.684,220.642,220.662,37400000.0
2006-09-26 11:36:00,220.653,220.67,220.621,220.621,75700000.0
2006-09-26 11:37:00,220.632,220.65,220.616,220.631,40100000.0
2006-09-26 11:38:00,220.642,220.642,220.595,220.595,46600000.0
2006-09-26 11:39:00,220.592,220.64,220.592,220.64,77300000.0
2006-09-26 11:40:00,220.657,220.665,220.616,220.635,69800000.0
2006-09-26 11:41:00,220.628,220.659,220.61,220.659,33000001.0
2006-09-26 11:42:00,220.667,220.687,220.659,220.67,61400000.0
2006-09-26 11:43:00,220.689,220.718,220.667,220.667,67900000.0
2006-09-26 11:44:00,220.681,220.681,220.637,220.649,38600000.0
2006-09-26 11:45:00,220.636,220.65,220.629,220.649,79500001.0
2006-09-26 11:46:00,220.633,220.644,220.613,220.628,61599999.0
2006-09-26 11:47:00,220.591,220.591,220.553,220.579,37300000.0
2006-09-26 11:48:00,220.585,220.585,220.507,220.507,23400000.0
2006-09-26 11:49:00,220.507,220.563,220.507,220.557,52900000.0
2006-09-26 11:50:00,220.552,220.593,220.535,220.585,57700000.0
2006-09-26 11:51:00,220.633,220.668,220.633,220.654,37600000.0
2006-09-26 11:52:00,220.639,220.649,220.592,220.592,50300000.0
2006-09-26 11:53:00,220.591,220.591,220.568,220.568,33300000.0
2006-09-26 11:54:00,220.57,220.581,220.531,220.548,57200000.0
2006-09-26 11:55:00,220.576,220.659,220.576,220.652,40100000.0
2006-09-26 11:56:00,220.65,220.666,220.633,220.658,38700000.0
2006-09-26 11:57:00,220.654,220.666,220.642,220.642,47400000.0
2006-09-26 11:58:00,220.627,220.635,220.577,220.577,67600001.0
2006-09-26 11:59:00,220.596,220.637,220.581,220.636,44800000.0
2006-09-26 12:00:00,220.643,220.643,220.602,220.641,37500000.0
2006-09-26 12:01:00,220.638,220.638,220.613,220.619,97000000.0
2006-09-26 12:02:00,220.626,220.641,220.616,220.628,106400000.0
2006-09-26 12:03:00,220.634,220.634,220.562,220.575,19200000.0
2006-09-26 12:04:00,220.583,220.602,220.572,220.602,36200000.0
2006-09-26 12:05:00,220.608,220.694,220.599,220.671,25500000.0
2006-09-26 12:06:00,220.682,220.682,220.619,220.619,56900000.0
2006-09-26 12:07:00,220.592,220.595,220.543,220.543,55000001.0
2006-09-26 12:08:00,220.534,220.562,220.516,220.541,57100000.0
2006-09-26 12:09:00,220.515,220.53,220.488,220.521,32600000.0
2006-09-26 12:10:00,220.525,220.537,220.483,220.537,59600000.0
2006-09-26 12:11:00,220.54,220.54,220.496,220.502,33100000.0
2006-09-26 12:12:00,220.486,220.507,220.477,220.477,55300000.0
2006-09-26 12:13:00,220.477,220.477,220.451,220.46,47000000.0
2006-09-26 12:14:00,220.461,220.479,220.448,220.479,75200001.0
2006-09-26 12:15:00,220.469,220.52,220.469,220.493,77100000.0
2006-09-26 12:16:00,220.506,220.517,220.495,220.496,49400000.0
2006-09-26 12:17:00,220.465,220.516,220.461,220.516,38900000.0
2006-09-26 12:18:00,220.522,220.56,220.522,220.556,44200000.0
2006-09-26 12:19:00,220.522,220.552,220.513,220.551,64299999.0
2006-09-26 12:20:00,220.569,220.583,220.548,220.572,29500000.0
2006-09-26 12:21:00,220.584,220.62,220.573,220.601,64899999.0
2006-09-26 12:22:00,220.605,220.616,220.576,220.602,105300003.0
2006-09-26 12:23:00,220.617,220.64,220.617,220.631,21700000.0
2006-09-26 12:24:00,220.608,220.612,220.594,220.607,55899999.0
2006-09-26 12:25:00,220.61,220.618,220.594,220.594,45000000.0
2006-09-26 12:26:00,220.606,220.606,220.587,220.589,42000000.0
2006-09-26 12:27:00,220.574,220.58,220.554,220.554,61800001.0
2006-09-26 12:28:00,220.576,220.591,220.568,220.574,49900001.0
2006-09-26 12:29:00,220.567,220.568,220.537,220.568,46300000.0
2006-09-26 12:30:00,220.564,220.572,220.543,220.565,64900000.0
2006-09-26 12:31:00,220.58,220.622,220.58,220.616,44100000.0
2006-09-26 12:32:00,220.63,220.655,220.618,220.655,84800002.0
2006-09-26 12:33:00,220.668,220.718,220.656,220.718,28800000.0
2006-09-26 12:34:00,220.736,220.736,220.692,220.692,19100000.0
2006-09-26 12:35:00,220.682,220.695,220.657,220.683,32100000.0
2006-09-26 12:36:00,220.709,220.712,220.672,220.711,58300000.0
2006-09-26 12:37:00,220.701,220.71,220.667,220.667,57300000.0
2006-09-26 12:38:00,220.66,220.701,220.647,220.701,68200000.0
2006-09-26 12:39:00,220.676,220.7,220.676,220.7,67600000.0
2006-09-26 12:40:00,220.707,220.707,220.688,220.688,69400000.0
2006-09-26 12:41:00,220.71,220.71,220.66,220.673,62600000.0
2006-09-26 12:42:00,220.704,220.704,220.648,220.648,53000000.0
2006-09-26 12:43:00,220.653,220.708,220.653,220.703,54400000.0
2006-09-26 12:44:00,220.702,220.706,220.641,220.653,48200000.0
2006-09-26 12:45:00,220.647,220.647,220.581,220.59,24400000.0
2006-09-26 12:46:00,220.586,220.616,220.581,220.611,51300000.0
2006-09-26 12:47:00,220.608,220.663,220.598,220.647,55800000.0
2006-09-26 12:48:00,220.648,220.752,220.648,220.749,19700000.0
2006-09-26 12:49:00,220.757,220.782,220.752,220.752,81000001.0
2006-09-26 12:50:00,220.761,220.775,220.756,220.775,80499999.0
2006-09-26 12:51:00,220.768,220.785,220.74,220.785,40300000.0
2006-09-26 12:52:00,220.792,220.806,220.776,220.806,64199999.0
2006-09-26 12:53:00,220.802,220.835,220.802,220.825,30600000.0
2006-09-26 12:54:00,220.86,220.905,220.847,220.905,39800000.0
2006-09-26 12:55:00,220.922,220.928,220.871,220.911,74300001.0
2006-09-26 12:56:00,220.912,220.913,220.892,220.896,55600000.0
2006-09-26 12:57:00,220.892,220.892,220.862,220.878,16000000.0
2006-09-26 12:58:00,220.895,220.924,220.895,220.901,61400000.0
2006-09-26 12:59:00,220.914,220.937,220.893,220.937,46500000.0
2006-09-26 13:00:00,220.934,220.936,220.888,220.894,52700000.0
2006-09-26 13:01:00,220.936,220.936,220.91,220.92,48900000.0
2006-09-26 13:02:00,220.915,220.94,220.915,220.937,49500000.0
2006-09-26 13:03:00,220.935,220.945,220.871,220.931,39200000.0
2006-09-26 13:04:00,220.921,220.93,220.897,220.916,65800000.0
2006-09-26 13:05:00,220.945,220.945,220.92,220.924,43600000.0
2006-09-26 13:06:00,220.906,220.927,220.906,220.925,71200001.0
2006-09-26 13:07:00,220.938,220.968,220.938,220.958,43400000.0
2006-09-26 13:08:00,220.948,220.962,220.93,220.933,40700000.0
2006-09-26 13:09:00,220.922,220.935,220.914,220.914,52400000.0
2006-09-26 13:10:00,220.917,220.927,220.915,220.927,69800000.0
2006-09-26 13:11:00,220.924,220.925,220.904,220.919,22300000.0
2006-09-26 13:12:00,220.916,220.916,220.893,220.914,47900000.0
2006-09-26 13:13:00,220.916,220.928,220.882,220.892,18000000.0
2006-09-26 13:14:00,220.933,220.933,220.83,220.894,41300000.0
2006-09-26 13:15:00,220.908,220.931,220.883,220.907,63000000.0
2006-09-26 13:16:00,220.873,220.9,220.865,220.887,101900001.0
2006-09-26 13:17:00,220.857,220.872,220.827,220.855,28900000.0
2006-09-26 13:18:00,220.869,220.869,220.836,220.853,56800000.0
2006-09-26 13:19:00,220.856,220.872,220.83,220.843,30000000.0
2006-09-26 13:20:00,220.883,220.883,220.86,220.865,74300000.0
2006-09-26 13:21:00,220.895,220.945,220.895,220.93,44400000.0
2006-09-26 13:22:00,220.918,220.935,220.918,220.925,34200000.0
2006-09-26 13:23:00,220.922,220.922,220.864,220.87,70700000.0
2006-09-26 13:24:00,220.87,220.87,220.814,220.824,45300000.0
2006-09-26 13:25:00,220.796,220.807,220.774,220.797,48800000.0
2006-09-26 13:26:00,220.805,220.829,220.805,220.82,50900000.0
2006-09-26 13:27:00,220.82,220.831,220.814,220.814,30200000.0
2006-09-26 13:28:00,220.786,220.787,220.773,220.776,25900000.0
2006-09-26 13:29:00,220.768,220.813,220.759,220.797,49100000.0
2006-09-26 13:30:00,220.796,220.811,220.782,220.783,59800000.0
2006-09-26 13:31:00,220.764,220.779,220.748,220.764,77199999.0
2006-09-26 13:32:00,220.763,220.777,220.741,220.747,53100000.0
2006-09-26 13:33:00,220.74,220.747,220.732,220.732,37700001.0
2006-09-26 13:34:00,220.722,220.748,220.722,220.748,31600000.0
2006-09-26 13:35:00,220.729,220.729,220.692,220.706,28200000.0
2006-09-26 13:36:00,220.724,220.724,220.672,220.71,59100000.0
2006-09-26 13:37:00,220.707,220.707,220.669,220.672,40900000.0
2006-09-26 13:38:00,220.684,220.697,220.668,220.676,14700000.0
2006-09-26 13:39:00,220.681,220.682,220.653,220.666,61900000.0
2006-09-26 13:40:00,220.662,220.674,220.627,220.66,67000000.0
2006-09-26 13:41:00,220.669,220.672,220.652,220.664,36500000.0
2006-09-26 13:42:00,220.667,220.667,220.647,220.649,67700000.0
2006-09-26 13:43:00,220.636,220.636,220.54,220.558,33000000.0
2006-09-26 13:44:00,220.56,220.575,220.548,220.548,39900000.0
2006-09-26 13:45:00,220.516,220.517,220.482,220.517,52600000.0
2006-09-26 13:46:00,220.529,220.548,220.526,220.545,43700000.0
2006-09-26 13:47:00,220.523,220.547,220.489,220.54,40900000.0
2006-09-26 13:48:00,220.556,220.556,220.49,220.544,32200000.0
2006-09-26 13:49:00,220.572,220.572,220.525,220.557,46000000.0
2006-09-26 13:50:00,220.564,220.59,220.548,220.59,26700000.0
2006-09-26 13:51:00,220.635,220.659,220.617,220.63,57500000.0
2006-09-26 13:52:00,220.615,220.615,220.571,220.58,30000000.0
2006-09-26 13:53:00,220.58,220.604,220.58,220.586,63300001.0
2006-09-26 13:54:00,220.564,220.584,220.545,220.582,28000000.0
2006-09-26 13:55:00,220.596,220.61,220.544,220.574,28400000.0
2006-09-26 13:56:00,220.581,220.639,220.581,220.639,37599999.0
2006-09-26 13:57:00,220.674,220.72,220.674,220.703,44899999.0
2006-09-26 13:58:00,220.693,220.704,220.65,220.65,43500000.0
2006-09-26 13:59:00,220.723,220.735,220.678,220.72,59700000.0
2006-09-26 14:00:00,220.73,220.755,220.715,220.733,93300000.0
2006-09-26 14:01:00,220.756,220.792,220.737,220.792,77500000.0
2006-09-26 14:02:00,220.787,220.812,220.774,220.812,54300000.0
2006-09-26 14:03:00,220.809,220.841,220.809,220.836,41000000.0
2006-09-26 14:04:00,220.844,220.893,220.841,220.893,76199999.0
2006-09-26 14:05:00,220.92,220.93,220.919,220.93,57300000.0
2006-09-26 14:06:00,220.902,220.934,220.899,220.918,76100000.0
2006-09-26 14:07:00,220.907,220.929,220.886,220.925,35700000.0
2006-09-26 14:08:00,220.928,220.956,220.92,220.921,39200000.0
2006-09-26 14:09:00,220.906,220.913,220.882,220.902,57000000.0
2006-09-26 14:10:00,220.904,220.919,220.898,220.901,62299999.0
2006-09-26 14:11:00,220.885,220.9,220.879,220.889,87899999.0
2006-09-26 14:12:00,220.886,220.895,220.859,220.86,41900000.0
2006-09-26 14:13:00,220.82,220.84,220.79,220.799,55500000.0
2006-09-26 14:14:00,220.779,220.786,220.767,220.786,48100000.0
2006-09-26 14:15:00,220.799,220.799,220.732,220.755,111000001.0
2006-09-26 14:16:00,220.772,220.794,220.738,220.792,35100000.0
2006-09-26 14:17:00,220.79,220.81,220.79,220.798,27000000.0
2006-09-26 14:18:00,220.8,220.813,220.785,220.802,53500000.0
2006-09-26 14:19:00,220.802,220.815,220.787,220.793,29500000.0
2006-09-26 14:20:00,220.773,220.773,220.728,220.742,67299999.0
2006-09-26 14:21:00,220.721,220.752,220.718,220.748,23800000.0
2006-09-26 14:22:00,220.724,220.739,220.687,220.687,52299999.0
2006-09-26 14:23:00,220.714,220.742,220.714,220.742,54700000.0
2006-09-26 14:24:00,220.76,220.826,220.76,220.816,46200001.0
2006-09-26 14:25:00,220.834,220.834,220.804,220.808,67800001.0
2006-09-26 14:26:00,220.802,220.805,220.785,220.785,37200001.0
2006-09-26 14:27:00,220.794,220.813,220.787,220.813,33800000.0
2006-09-26 14:28:00,220.784,220.785,220.748,220.785,63700000.0
2006-09-26 14:29:00,220.777,220.79,220.777,220.79,51399999.0
2006-09-26 14:30:00,220.781,220.817,220.781,220.817,56399999.0
2006-09-26 14:31:00,220.831,220.844,220.831,220.844,35200000.0
2006-09-26 14:32:00,220.832,220.832,220.804,220.809,20900000.0
2006-09-26 14:33:00,220.808,220.821,220.795,220.795,55700000.0
2006-09-26 14:34:00,220.787,220.802,220.733,220.737,75000000.0
2006-09-26 14:35:00,220.739,220.754,220.733,220.735,43300000.0
2006-09-26 14:36:00,220.741,220.75,220.727,220.736,75900000.0
2006-09-26 14:37:00,220.742,220.745,220.708,220.708,97700001.0
2006-09-26 14:38:00,220.703,220.705,220.698,220.705,57400000.0
2006-09-26 14:39:00,220.72,220.74,220.71,220.73,30699999.0
2006-09-26 14:40:00,220.681,220.681,220.66,220.669,30699999.0
2006-09-26 14:41:00,220.687,220.691,220.67,220.686,26500000.0
2006-09-26 14:42:00,220.686,220.715,220.68,220.709,49200000.0
2006-09-26 14:43:00,220.695,220.716,220.683,220.716,28200000.0
2006-09-26 14:44:00,220.753,220.795,220.753,220.795,41600000.0
2006-09-26 14:45:00,220.797,220.838,220.797,220.832,22500000.0
2006-09-26 14:46:00,220.827,220.856,220.827,220.856,44300000.0
2006-09-26 14:47:00,220.838,220.86,220.817,220.838,53100001.0
2006-09-26 14:48:00,220.837,220.858,220.817,220.858,21500000.0
2006-09-26 14:49:00,220.851,220.86,220.835,220.835,56399999.0
2006-09-26 14:50:00,220.8,220.8,220.745,220.779,66000001.0
2006-09-26 14:51:00,220.771,220.793,220.767,220.793,49700000.0
2006-09-26 14:52:00,220.817,220.817,220.786,220.806,29500000.0
2006-09-26 14:53:00,220.793,220.809,220.784,220.809,55000000.0
2006-09-26 14:54:00,220.808,220.845,220.808,220.845,73600000.0
2006-09-26 14:55:00,220.828,220.838,220.793,220.832,33800000.0
2006-09-26 14:56:00,220.842,220.879,220.828,220.862,43100000.0
2006-09-26 14:57:00,220.863,220.904,220.863,220.896,21400000.0
2006-09-26 14:58:00,220.904,220.904,220.867,220.888,57199999.0
2006-09-26 14:59:00,220.887,220.89,220.862,220.877,37200000.0
2006-09-26 15:00:00,220.884,220.898,220.884,220.888,61800000.0
2006-09-26 15:01:00,220.889,220.889,220.863,220.863,58299999.0
2006-09-26 15:02:00,220.857,220.868,220.833,220.855,37900000.0
2006-09-26 15:03:00,220.855,220.864,220.831,220.831,57200000.0
2006-09-26 15:04:00,220.82,220.865,220.814,220.865,19900000.0
2006-09-26 15:05:00,220.842,220.845,220.809,220.845,31900000.0
2006-09-26 15:06:00,220.862,220.868,220.823,220.833,45800000.0
2006-09-26 15:07:00,220.862,220.864,220.844,220.844,51299999.0
2006-09-26 15:08:00,220.831,220.84,220.804,220.82,39300000.0
2006-09-26 15:09:00,220.837,220.845,220.837,220.841,37100000.0
2006-09-26 15:10:00,220.84,220.853,220.822,220.832,46800000.0
2006-09-26 15:11:00,220.812,220.841,220.79,220.841,23200000.0
2006-09-26 15:12:00,220.846,220.846,220.785,220.809,86500000.0
2006-09-26 15:13:00,220.797,220.843,220.797,220.822,37500000.0
2006-09-26 15:14:00,220.84,220.84,220.78,220.83,35200000.0
2006-09-26 15:15:00,220.831,220.833,220.804,220.819,33200000.0
2006-09-26 15:16:00,220.81,220.82,220.792,220.814,40100000.0
2006-09-26 15:17:00,220.82,220.82,220.756,220.78,42500000.0
2006-09-26 15:18:00,220.778,220.79,220.76,220.769,77600000.0
2006-09-26 15:19:00,220.786,220.826,220.756,220.826,32400000.0
2006-09-26 15:20:00,220.827,220.862,220.783,220.862,24600000.0
2006-09-26 15:21:00,220.874,220.887,220.863,220.864,43500000.0
2006-09-26 15:22:00,220.85,220.879,220.846,220.873,19900000.0
2006-09-26 15:23:00,220.872,220.905,220.872,220.905,41400000.0
2006-09-26 15:24:00,220.929,220.929,220.828,220.868,38500000.0
2006-09-26 15:25:00,220.917,220.924,220.873,220.898,22700000.0
2006-09-26 15:26:00,220.916,220.936,220.916,220.93,103399999.0
2006-09-26 15:27:00,220.919,220.951,220.919,220.931,75200001.0
2006-09-26 15:28:00,220.902,220.916,220.883,220.905,33500000.0
2006-09-26 15:29:00,220.935,220.96,220.919,220.939,52100000.0
2006-09-26 15:30:00,220.945,220.945,220.93,220.93,56200000.0
2006-09-26 15:31:00,220.909,220.924,220.9,220.921,89100001.0
2006-09-26 15:32:00,220.928,220.957,220.908,220.936,46600000.0
2006-09-26 15:33:00,220.921,220.965,220.91,220.965,26800000.0
2006-09-26 15:34:00,220.97,220.97,220.952,220.967,45500000.0
2006-09-26 15:35:00,220.98,220.98,220.942,220.966,37300000.0
2006-09-26 15:36:00,221.003,221.07,221.001,221.044,23200000.0
2006-09-26 15:37:00,221.025,221.073,221.02,221.073,40900000.0
2006-09-26 15:38:00,221.073,221.091,221.055,221.068,55400000.0
2006-09-26 15:39:00,221.045,221.045,221.007,221.007,59099999.0
2006-09-26 15:40:00,221.014,221.052,221.014,221.041,30600000.0
2006-09-26 15:41:00,221.035,221.075,221.01,221.075,29599999.0
2006-09-26 15:42:00,221.092,221.102,221.036,221.07,30300000.0
2006-09-26 15:43:00,221.082,221.09,221.033,221.033,53000000.0
2006-09-26 15:44:00,221.005,221.037,220.991,221.034,74799999.0
2006-09-26 15:45:00,221.007,221.007,220.976,220.986,35500000.0
2006-09-26 15:46:00,220.989,220.989,220.948,220.978,43900000.0
2006-09-26 15:47:00,220.974,220.99,220.959,220.99,64199999.0
2006-09-26 15:48:00,220.997,220.997,220.957,220.982,36500000.0
2006-09-26 15:49:00,221.013,221.025,220.984,221.025,49200000.0
2006-09-26 15:50:00,221.009,221.021,220.99,221.021,44700001.0
2006-09-26 15:51:00,221.031,221.031,220.989,221.031,41600000.0
2006-09-26 15:52:00,221.023,221.047,221.017,221.045,55200001.0
2006-09-26 15:53:00,221.044,221.062,221.044,221.046,46200000.0
2006-09-26 15:54:00,221.045,221.064,221.04,221.05,43800000.0
2006-09-26 15:55:00,221.047,221.076,221.042,221.073,32500000.0
2006-09-26 15:56:00,221.075,221.086,221.039,221.077,100000001.0
2006-09-26 15:57:00,221.064,221.081,221.057,221.081,44800000.0
2006-09-26 15:58:00,221.084,221.09,221.066,221.068,39600000.0
2006-09-26 15:59:00,221.082,221.082,220.765,220.765,56500000.0
2006-09-26 16:00:00,220.765,221.009,220.764,221.006,73799999.0
2006-09-26 16:01:00,221.007,221.007,220.956,220.986,70500001.0
2006-09-26 16:02:00,221.0,221.0,220.908,220.908,92699999.0
2006-09-26 16:03:00,220.923,220.943,220.916,220.922,52600000.0
2006-09-26 16:04:00,220.92,220.92,220.829,220.829,34900000.0
2006-09-26 16:05:00,220.867,220.88,220.823,220.88,29900000.0
2006-09-26 16:06:00,220.94,220.982,220.884,220.884,59599999.0
2006-09-26 16:07:00,220.882,220.906,220.882,220.893,20700000.0
2006-09-26 16:08:00,220.898,220.959,220.868,220.959,39600000.0
2006-09-26 16:09:00,220.969,220.977,220.947,220.947,83499999.0
2006-09-26 16:10:00,220.935,220.994,220.935,220.994,49199999.0
2006-09-26 16:11:00,221.037,221.112,221.037,221.103,45400000.0
2006-09-26 16:12:00,221.176,221.317,221.176,221.317,41400000.0
2006-09-26 16:13:00,221.34,221.392,221.34,221.391,87799999.0
2006-09-26 16:14:00,221.356,221.406,221.356,221.406,35400000.0
2006-09-26 16:15:00,221.407,221.412,221.389,221.39,26000000.0
2006-09-26 16:16:00,221.37,221.37,221.339,221.369,22500000.0
2006-09-26 16:17:00,221.367,221.394,221.353,221.383,59200000.0
2006-09-26 16:18:00,221.38,221.389,221.365,221.386,69100000.0
2006-09-26 16:19:00,221.424,221.435,221.387,221.424,30700000.0
2006-09-26 16:20:00,221.436,221.441,221.415,221.422,93400002.0
2006-09-26 16:21:00,221.436,221.446,221.413,221.432,51100000.0
2006-09-26 16:22:00,221.449,221.48,221.449,221.46,104500002.0
2006-09-26 16:23:00,221.456,221.456,221.427,221.428,48100000.0
2006-09-26 16:24:00,221.436,221.446,221.436,221.437,23900000.0
2006-09-26 16:25:00,221.445,221.512,221.445,221.512,37500000.0
2006-09-26 16:26:00,221.498,221.536,221.496,221.53,49500001.0
2006-09-26 16:27:00,221.519,221.531,221.51,221.514,28500000.0
2006-09-26 16:28:00,221.509,221.509,221.473,221.487,26800000.0
2006-09-26 16:29:00,221.488,221.501,221.465,221.493,66599999.0
2006-09-26 16:30:00,221.492,221.536,221.489,221.536,45700000.0
2006-09-26 16:31:00,221.549,221.57,221.54,221.57,66600001.0
2006-09-26 16:32:00,221.567,221.585,221.558,221.558,79800000.0
2006-09-26 16:33:00,221.573,221.633,221.573,221.63,29200000.0
2006-09-26 16:34:00,221.604,221.617,221.587,221.595,49600000.0
2006-09-26 16:35:00,221.591,221.727,221.591,221.727,85700001.0
2006-09-26 16:36:00,221.754,221.792,221.752,221.77,49900000.0
2006-09-26 16:37:00,221.748,221.764,221.713,221.746,29900000.0
2006-09-26 16:38:00,221.754,221.779,221.735,221.735,51000000.0
2006-09-26 16:39:00,221.75,221.802,221.75,221.786,32900000.0
2006-09-26 16:40:00,221.769,221.769,221.736,221.748,31899999.0
2006-09-26 16:41:00,221.771,221.772,221.75,221.755,80699999.0
2006-09-26 16:42:00,221.755,221.755,221.706,221.733,52900001.0
2006-09-26 16:43:00,221.734,221.745,221.728,221.74,48200001.0
2006-09-26 16:44:00,221.733,221.759,221.722,221.735,64100000.0
2006-09-26 16:45:00,221.766,221.892,221.766,221.892,66200000.0
2006-09-26 16:46:00,221.878,221.898,221.871,221.88,43100000.0
2006-09-26 16:47:00,221.9,221.911,221.896,221.901,48700000.0
2006-09-26 16:48:00,221.887,221.887,221.831,221.832,39800000.0
2006-09-26 16:49:00,221.829,221.86,221.818,221.843,47500000.0
2006-09-26 16:50:00,221.838,221.849,221.819,221.84,21600000.0
2006-09-26 16:51:00,221.837,221.855,221.802,221.835,118600002.0
2006-09-26 16:52:00,221.816,221.831,221.802,221.808,43800000.0
2006-09-26 16:53:00,221.799,221.814,221.773,221.801,102500001.0
2006-09-26 16:54:00,221.805,221.848,221.805,221.848,33200000.0
2006-09-26 16:55:00,221.849,221.886,221.849,221.886,54700000.0
2006-09-26 16:56:00,221.874,221.891,221.847,221.847,60100000.0
2006-09-26 16:57:00,221.828,221.853,221.817,221.832,22800000.0
2006-09-26 16:58:00,221.847,221.873,221.843,221.86,38600000.0
2006-09-26 16:59:00,221.848,221.861,221.765,221.765,80200000.0
2006-09-26 17:00:00,221.756,221.77,221.735,221.77,47100000.0
2006-09-26 17:01:00,221.762,221.825,221.761,221.807,55100000.0
2006-09-26 17:02:00,221.806,221.82,221.798,221.82,27700000.0
2006-09-26 17:03:00,221.817,221.839,221.796,221.81,44300000.0
2006-09-26 17:04:00,221.826,221.833,221.789,221.789,66400000.0
2006-09-26 17:05:00,221.779,221.802,221.774,221.785,35200000.0
2006-09-26 17:06:00,221.8,221.8,221.767,221.767,26200000.0
2006-09-26 17:07:00,221.781,221.833,221.781,221.833,26600000.0
2006-09-26 17:08:00,221.833,221.853,221.819,221.853,31600000.0
2006-09-26 17:09:00,221.859,221.911,221.854,221.886,50299999.0
2006-09-26 17:10:00,221.874,221.895,221.871,221.88,25500000.0
2006-09-26 17:11:00,221.862,221.862,221.838,221.841,29100000.0
2006-09-26 17:12:00,221.842,221.861,221.836,221.849,38600000.0
2006-09-26 17:13:00,221.858,221.907,221.858,221.907,80199999.0
2006-09-26 17:14:00,221.925,221.947,221.902,221.947,56899999.0
2006-09-26 17:15:00,221.964,221.964,221.935,221.963,37900000.0
2006-09-26 17:16:00,221.958,221.958,221.923,221.944,20700000.0
2006-09-26 17:17:00,221.954,221.988,221.938,221.938,44100000.0
2006-09-26 17:18:00,221.914,221.918,221.899,221.918,27400000.0
2006-09-26 17:19:00,221.925,221.925,221.891,221.891,49900000.0
2006-09-26 17:20:00,221.886,221.914,221.886,221.907,50600000.0
2006-09-26 17:21:00,221.942,221.956,221.942,221.946,7600000.0
2006-09-26 17:22:00,221.916,221.956,221.902,221.939,39200000.0
2006-09-26 17:23:00,221.953,221.953,221.919,221.935,60600000.0
2006-09-26 17:24:00,221.923,221.923,221.881,221.923,37499999.0
2006-09-26 17:25:00,221.923,221.937,221.888,221.893,69400000.0
2006-09-26 17:26:00,221.855,221.862,221.817,221.817,33199999.0
2006-09-26 17:27:00,221.867,221.885,221.852,221.87,47599999.0
2006-09-26 17:28:00,221.861,221.874,221.842,221.862,53700000.0
2006-09-26 17:29:00,221.876,221.901,221.861,221.889,47200001.0
2006-09-26 17:30:00,221.875,221.931,221.875,221.931,45500000.0
2006-09-26 17:31:00,221.94,221.974,221.94,221.946,32800000.0
2006-09-26 17:32:00,221.926,221.935,221.919,221.93,36200000.0
2006-09-26 17:33:00,221.935,221.957,221.903,221.91,68000000.0
2006-09-26 17:34:00,221.911,221.93,221.903,221.903,33200000.0
2006-09-26 17:35:00,221.895,221.908,221.864,221.873,83099999.0
2006-09-26 17:36:00,221.883,221.895,221.851,221.857,61600000.0
2006-09-26 17:37:00,221.841,221.841,221.812,221.817,41200000.0
2006-09-26 17:38:00,221.812,221.835,221.807,221.835,65900000.0
2006-09-26 17:39:00,221.82,221.835,221.802,221.835,42900000.0
2006-09-26 17:40:00,221.82,221.833,221.787,221.787,53900000.0
2006-09-26 17:41:00,221.777,221.819,221.777,221.798,75099999.0
2006-09-26 17:42:00,221.806,221.807,221.748,221.806,86200001.0
2006-09-26 17:43:00,221.828,221.838,221.8,221.818,49000000.0
2006-09-26 17:44:00,221.821,221.827,221.795,221.8,70400000.0
2006-09-26 17:45:00,221.801,221.802,221.784,221.785,47600000.0
2006-09-26 17:46:00,221.8,221.812,221.786,221.79,63600000.0
2006-09-26 17:47:00,221.791,221.806,221.755,221.803,34400000.0
2006-09-26 17:48:00,221.796,221.796,221.744,221.757,51100000.0
2006-09-26 17:49:00,221.768,221.805,221.768,221.797,30600000.0
2006-09-26 17:50:00,221.801,221.851,221.786,221.83,50400001.0
2006-09-26 17:51:00,221.846,221.857,221.822,221.856,37300000.0
2006-09-26 17:52:00,221.873,221.918,221.873,221.907,81500000.0
2006-09-26 17:53:00,221.935,221.935,221.906,221.908,92999998.0
2006-09-26 17:54:00,221.922,221.975,221.91,221.917,46300000.0
2006-09-26 17:55:00,221.887,221.923,221.883,221.909,61700000.0
2006-09-26 17:56:00,221.917,221.922,221.903,221.92,43000001.0
2006-09-26 17:57:00,221.913,221.92,221.887,221.92,52300000.0
2006-09-26 17:58:00,221.925,221.943,221.905,221.907,61499999.0
2006-09-26 17:59:00,221.909,221.976,221.899,221.976,84900000.0
2006-09-26 18:00:00,221.979,221.979,221.922,221.943,64999999.0
2006-09-26 18:01:00,221.948,221.948,221.88,221.9,474499999.0
2006-09-26 18:02:00,221.928,221.928,221.878,221.893,746100001.0
2006-09-26 18:03:00,221.896,221.931,221.894,221.906,622100000.0
2006-09-26 18:04:00,221.92,221.933,221.898,221.911,483200000.0
2006-09-26 18:05:00,221.941,221.954,221.905,221.922,731000005.0
2006-09-26 18:06:00,221.917,221.963,221.917,221.943,573000000.0
2006-09-26 18:07:00,221.937,221.964,221.914,221.959,695400001.0
2006-09-26 18:08:00,221.973,221.985,221.948,221.983,590799998.0
2006-09-26 18:09:00,221.996,222.012,221.972,221.991,530300003.0
2006-09-26 18:10:00,222.004,222.154,222.004,222.089,531099996.0
2006-09-26 18:11:00,222.091,222.115,222.076,222.092,478399999.0
2006-09-26 18:12:00,222.077,222.087,222.045,222.071,210700000.0
2006-09-26 18:13:00,222.074,222.114,222.063,222.114,426200000.0
2006-09-26 18:14:00,222.125,222.137,222.081,222.119,650900003.0
2006-09-26 18:15:00,222.126,222.126,222.087,222.092,672900001.0
2006-09-26 18:16:00,222.099,222.104,222.062,222.07,617500001.0
2006-09-26 18:17:00,222.06,222.06,222.02,222.02,250300001.0
2006-09-26 18:18:00,222.017,222.061,222.008,222.061,378200003.0
2006-09-26 18:19:00,222.068,222.088,222.053,222.06,476400003.0
2006-09-26 18:20:00,222.048,222.048,221.989,222.013,534799999.0
2006-09-26 18:21:00,222.007,222.037,221.988,221.988,672900001.0
2006-09-26 18:22:00,221.991,222.036,221.991,221.992,528400002.0
2006-09-26 18:23:00,221.989,222.0,221.94,221.99,794399995.0
2006-09-26 18:24:00,221.957,221.982,221.903,221.952,527800000.0
2006-09-26 18:25:00,221.972,221.978,221.946,221.954,433500000.0
2006-09-26 18:26:00,221.964,221.97,221.946,221.95,363800001.0
2006-09-26 18:27:00,221.948,221.982,221.931,221.942,393900000.0
2006-09-26 18:28:00,221.949,221.983,221.919,221.96,397700001.0
2006-09-26 18:29:00,221.988,222.033,221.972,222.009,426299999.0
2006-09-26 18:30:00,222.021,222.045,221.974,221.974,330000000.0
2006-09-26 18:31:00,221.983,222.056,221.974,222.05,332600002.0
2006-09-26 18:32:00,222.034,222.034,221.948,222.006,417600001.0
2006-09-26 18:33:00,222.02,222.04,221.973,222.01,420399999.0
2006-09-26 18:34:00,222.005,222.005,221.95,221.991,446999999.0
2006-09-26 18:35:00,221.995,222.026,221.974,222.005,439299998.0
2006-09-26 18:36:00,221.995,222.007,221.968,221.976,206799999.0
2006-09-26 18:37:00,221.979,221.979,221.956,221.956,229200001.0
2006-09-26 18:38:00,221.956,221.975,221.942,221.942,209200000.0
2006-09-26 18:39:00,221.934,221.947,221.889,221.916,94500000.0
2006-09-26 18:40:00,221.93,221.954,221.929,221.939,254800001.0
2006-09-26 18:41:00,221.949,222.002,221.949,221.994,248400000.0
2006-09-26 18:42:00,221.972,222.008,221.94,221.977,266800000.0
2006-09-26 18:43:00,221.973,221.987,221.95,221.972,164900000.0
2006-09-26 18:44:00,221.982,222.013,221.971,222.013,303700000.0
2006-09-26 18:45:00,222.045,222.056,222.01,222.021,191799999.0
2006-09-26 18:46:00,222.0,222.021,221.954,222.012,167700000.0
2006-09-26 18:47:00,222.007,222.041,221.998,222.005,87400000.0
2006-09-26 18:48:00,222.028,222.045,222.016,222.04,155399999.0
2006-09-26 18:49:00,222.034,222.044,222.019,222.024,187200000.0
2006-09-26 18:50:00,222.033,222.07,222.033,222.07,335700001.0
2006-09-26 18:51:00,222.06,222.06,222.024,222.043,217200001.0
2006-09-26 18:52:00,222.037,222.053,221.984,222.028,302800001.0
2006-09-26 18:53:00,222.051,222.101,222.044,222.081,247500000.0
2006-09-26 18:54:00,222.115,222.124,222.077,222.097,142300000.0
2006-09-26 18:55:00,222.117,222.145,222.107,222.117,252699999.0
2006-09-26 18:56:00,222.137,222.147,222.107,222.107,29400000.0
2006-09-26 18:57:00,222.097,222.112,222.087,222.087,186900000.0
2006-09-26 18:58:00,222.085,222.121,222.085,222.117,328099999.0
2006-09-26 18:59:00,222.109,222.124,222.045,222.085,301100001.0
2006-09-26 19:00:00,222.082,222.101,222.072,222.088,98700002.0
2006-09-26 19:01:00,222.083,222.094,222.036,222.065,99300000.0
2006-09-26 19:02:00,222.073,222.095,222.01,222.095,204300001.0
2006-09-26 19:03:00,222.095,222.107,222.09,222.098,338400002.0
2006-09-26 19:04:00,222.1,222.116,222.092,222.092,146699999.0
2006-09-26 19:05:00,222.106,222.113,222.081,222.088,190999998.0
2006-09-26 19:06:00,222.072,222.09,222.039,222.073,486000002.0
2006-09-26 19:07:00,222.076,222.084,222.063,222.073,310799999.0
2006-09-26 19:08:00,222.072,222.077,222.026,222.055,409399999.0
2006-09-26 19:09:00,222.055,222.069,222.033,222.047,186600000.0
2006-09-26 19:10:00,222.04,222.042,222.008,222.033,131500000.0
2006-09-26 19:11:00,222.024,222.051,222.011,222.044,39900000.0
2006-09-26 19:12:00,222.035,222.035,222.018,222.018,87300000.0
2006-09-26 19:13:00,222.018,222.031,221.99,221.997,148499999.0
2006-09-26 19:14:00,222.015,222.079,222.015,222.079,213000001.0
2006-09-26 19:15:00,222.091,222.091,222.054,222.074,231500000.0
2006-09-26 19:16:00,222.088,222.088,222.034,222.047,43500000.0
2006-09-26 19:17:00,222.072,222.072,222.014,222.036,147600000.0
2006-09-26 19:18:00,222.027,222.04,222.01,222.013,127000001.0
2006-09-26 19:19:00,222.02,222.04,221.999,222.02,210400002.0
2006-09-26 19:20:00,222.015,222.037,222.013,222.028,201100001.0
2006-09-26 19:21:00,222.031,222.049,222.018,222.018,104400001.0
2006-09-26 19:22:00,222.002,222.021,221.955,222.01,183800001.0
2006-09-26 19:23:00,222.01,222.065,222.008,222.031,376399999.0
2006-09-26 19:24:00,222.046,222.065,222.03,222.047,156600000.0
2006-09-26 19:25:00,222.05,222.05,222.028,222.029,165100000.0
2006-09-26 19:26:00,222.014,222.031,221.994,222.006,493600000.0
2006-09-26 19:27:00,222.005,222.029,221.985,222.0,216000001.0
2006-09-26 19:28:00,222.008,222.046,222.007,222.039,225500001.0
2006-09-26 19:29:00,222.019,222.046,222.019,222.038,82999999.0
2006-09-26 19:30:00,222.019,222.052,221.979,222.026,242900001.0
2006-09-26 19:31:00,222.022,222.033,221.97,222.021,179300000.0
2006-09-26 19:32:00,222.018,222.044,221.997,222.028,327300000.0
2006-09-26 19:33:00,222.045,222.065,222.002,222.025,180500000.0
2006-09-26 19:34:00,222.035,222.046,221.984,222.008,209900000.0
2006-09-26 19:35:00,222.004,222.038,222.004,222.017,315899996.0
2006-09-26 19:36:00,222.025,222.035,221.983,222.014,228499999.0
2006-09-26 19:37:00,222.018,222.025,221.971,222.012,122000001.0
2006-09-26 19:38:00,222.042,222.066,222.042,222.051,201299997.0
2006-09-26 19:39:00,222.044,222.065,221.983,222.025,221100001.0
2006-09-26 19:40:00,222.031,222.041,221.991,222.017,270100001.0
2006-09-26 19:41:00,222.017,222.034,221.996,221.996,290300000.0
2006-09-26 19:42:00,221.994,222.015,221.968,222.015,162800000.0
2006-09-26 19:43:00,222.02,222.038,222.014,222.03,52700001.0
2006-09-26 19:44:00,222.028,222.035,221.999,222.015,211899999.0
2006-09-26 19:45:00,222.021,222.049,222.013,222.049,82000000.0
2006-09-26 19:46:00,222.062,222.062,221.995,222.04,118400000.0
2006-09-26 19:47:00,222.06,222.06,222.009,222.04,62600000.0
2006-09-26 19:48:00,222.045,222.049,221.995,221.995,255100001.0
2006-09-26 19:49:00,221.978,221.993,221.928,221.973,193200000.0
2006-09-26 19:50:00,221.98,222.015,221.973,222.0,235799999.0
2006-09-26 19:51:00,221.936,222.017,221.936,221.995,154199998.0
2006-09-26 19:52:00,222.005,222.005,221.938,221.985,156500000.0
2006-09-26 19:53:00,221.984,221.984,221.917,221.972,169300000.0
2006-09-26 19:54:00,221.973,221.974,221.949,221.949,187200000.0
2006-09-26 19:55:00,221.953,221.98,221.92,221.98,65399999.0
2006-09-26 19:56:00,221.965,221.992,221.938,221.992,134200001.0
2006-09-26 19:57:00,221.956,222.044,221.956,222.018,160200001.0
2006-09-26 19:58:00,222.013,222.027,221.97,222.018,289700001.0
2006-09-26 19:59:00,221.976,222.031,221.976,222.013,210500000.0
2006-09-26 20:00:00,222.015,222.035,222.015,222.02,119700002.0
2006-09-26 20:01:00,222.018,222.026,221.985,222.011,72400000.0
2006-09-26 20:02:00,222.018,222.021,221.962,222.002,164999999.0
2006-09-26 20:03:00,222.011,222.028,222.003,222.018,113300001.0
2006-09-26 20:04:00,222.01,222.016,221.971,221.995,125900000.0
2006-09-26 20:05:00,222.0,222.024,221.976,222.016,107900000.0
2006-09-26 20:06:00,222.006,222.014,221.954,222.005,208599999.0
2006-09-26 20:07:00,222.022,222.043,221.942,222.011,158600000.0
2006-09-26 20:08:00,222.015,222.017,221.959,221.996,194400000.0
2006-09-26 20:09:00,222.014,222.035,221.963,222.035,138000000.0
2006-09-26 20:10:00,222.05,222.094,222.018,222.062,139600000.0
2006-09-26 20:11:00,222.093,222.105,222.065,222.067,306500004.0
2006-09-26 20:12:00,222.063,222.095,222.063,222.089,563300000.0
2006-09-26 20:13:00,222.089,222.102,222.034,222.053,182800001.0
2006-09-26 20:14:00,222.105,222.107,222.081,222.085,126199999.0
2006-09-26 20:15:00,222.078,222.078,222.027,222.038,327000001.0
2006-09-26 20:16:00,222.03,222.068,222.029,222.053,205499998.0
2006-09-26 20:17:00,222.067,222.074,222.033,222.054,65000000.0
2006-09-26 20:18:00,222.056,222.081,222.025,222.047,104100000.0
2006-09-26 20:19:00,222.071,222.093,222.068,222.068,140700001.0
2006-09-26 20:20:00,222.09,222.09,222.035,222.089,346000000.0
2006-09-26 20:21:00,222.086,222.096,222.037,222.081,160000000.0
2006-09-26 20:22:00,222.1,222.139,222.084,222.129,234599999.0
2006-09-26 20:23:00,222.145,222.207,222.145,222.176,175499999.0
2006-09-26 20:24:00,222.169,222.184,222.126,222.136,161800001.0
2006-09-26 20:25:00,222.128,222.155,222.08,222.111,273000003.0
2006-09-26 20:26:00,222.111,222.135,222.091,222.135,295300000.0
2006-09-26 20:27:00,222.151,222.161,222.07,222.091,175300001.0
2006-09-26 20:28:00,222.122,222.134,222.096,222.113,492900000.0
2006-09-26 20:29:00,222.118,222.131,222.095,222.095,428000001.0
2006-09-26 20:30:00,222.102,222.122,222.081,222.108,494699999.0
2006-09-26 20:31:00,222.104,222.161,222.104,222.155,518699998.0
2006-09-26 20:32:00,222.152,222.16,222.104,222.133,477300000.0
2006-09-26 20:33:00,222.12,222.139,222.101,222.106,207200000.0
2006-09-26 20:34:00,222.091,222.115,222.08,222.096,142999999.0
2006-09-26 20:35:00,222.087,222.093,222.068,222.084,109200000.0
2006-09-26 20:36:00,222.082,222.089,222.066,222.069,180700000.0
2006-09-26 20:37:00,222.075,222.077,222.027,222.05,86800000.0
2006-09-26 20:38:00,222.033,222.087,222.028,222.045,241800001.0
2006-09-26 20:39:00,222.036,222.066,222.032,222.032,225600000.0
2006-09-26 20:40:00,222.037,222.052,222.021,222.023,357200000.0
2006-09-26 20:41:00,222.021,222.028,222.003,222.018,185100001.0
2006-09-26 20:42:00,222.027,222.027,221.956,222.018,200299998.0
2006-09-26 20:43:00,222.016,222.016,221.954,221.987,351800002.0
2006-09-26 20:44:00,221.964,222.031,221.964,222.002,330099999.0
2006-09-26 20:45:00,222.009,222.009,221.922,221.979,247300002.0
2006-09-26 20:46:00,221.985,221.991,221.965,221.989,224300000.0
2006-09-26 20:47:00,221.985,221.985,221.958,221.976,232999998.0
2006-09-26 20:48:00,221.979,221.987,221.953,221.971,236900000.0
2006-09-26 20:49:00,221.971,222.001,221.933,221.963,150100002.0
2006-09-26 20:50:00,221.97,221.992,221.962,221.977,372200000.0
2006-09-26 20:51:00,221.962,221.977,221.914,221.931,141599999.0
2006-09-26 20:52:00,221.933,221.94,221.896,221.94,121200000.0
2006-09-26 20:53:00,221.956,221.963,221.923,221.923,309900001.0
2006-09-26 20:54:00,221.918,221.934,221.914,221.922,166700000.0
2006-09-26 20:55:00,221.916,221.923,221.859,221.91,294299999.0
2006-09-26 20:56:00,221.914,221.92,221.886,221.886,275900001.0
2006-09-26 20:57:00,221.887,221.912,221.883,221.889,334200000.0
2006-09-26 20:58:00,221.888,221.964,221.888,221.964,354899998.0
2006-09-26 20:59:00,221.979,222.01,221.972,222.01,517999999.0
2006-09-26 21:00:00,222.01,222.01,221.967,221.968,516700001.0
2006-09-26 21:01:00,221.965,221.971,221.939,221.95,345300000.0
2006-09-26 21:02:00,221.956,221.963,221.925,221.954,238800000.0
2006-09-26 21:03:00,221.955,221.968,221.942,221.954,266700001.0
2006-09-26 21:04:00,221.973,221.987,221.955,221.987,91600000.0
2006-09-26 21:05:00,221.969,221.992,221.933,221.963,175299999.0
2006-09-26 21:06:00,221.963,221.967,221.932,221.932,120399999.0
2006-09-26 21:07:00,221.947,221.957,221.901,221.937,224599999.0
2006-09-26 21:08:00,221.924,221.931,221.872,221.916,171300001.0
2006-09-26 21:09:00,221.93,221.94,221.919,221.928,40400000.0
2006-09-26 21:10:00,221.928,221.945,221.912,221.926,96100000.0
2006-09-26 21:11:00,221.923,221.963,221.908,221.963,104200000.0
2006-09-26 21:12:00,221.948,221.952,221.939,221.942,74300000.0
2006-09-26 21:13:00,221.95,221.966,221.928,221.93,158899999.0
2006-09-26 21:14:00,221.938,221.955,221.894,221.939,290700000.0
2006-09-26 21:15:00,221.948,221.959,221.925,221.942,273100000.0
2006-09-26 21:16:00,221.934,221.934,221.908,221.914,90400000.0
2006-09-26 21:17:00,221.92,221.946,221.909,221.925,249000002.0
2006-09-26 21:18:00,221.924,221.924,221.883,221.893,163899999.0
2006-09-26 21:19:00,221.905,221.932,221.903,221.925,216599999.0
2006-09-26 21:20:00,221.917,221.931,221.861,221.922,392300004.0
2006-09-26 21:21:00,221.914,221.931,221.874,221.901,223400001.0
2006-09-26 21:22:00,221.907,221.91,221.887,221.894,227200000.0
2006-09-26 21:23:00,221.903,221.949,221.903,221.939,135400001.0
2006-09-26 21:24:00,221.94,221.94,221.878,221.932,180599997.0
2006-09-26 21:25:00,221.919,221.954,221.867,221.916,208800000.0
2006-09-26 21:26:00,221.931,221.956,221.905,221.905,155900001.0
2006-09-26 21:27:00,221.935,222.03,221.935,222.03,140099999.0
2006-09-26 21:28:00,222.044,222.049,222.028,222.03,101100000.0
2006-09-26 21:29:00,222.022,222.05,221.988,222.021,98000000.0
2006-09-26 21:30:00,222.032,222.032,221.973,221.993,97999999.0
2006-09-26 21:31:00,221.978,222.01,221.978,221.986,78500000.0
2006-09-26 21:32:00,221.98,221.987,221.964,221.975,134900001.0
2006-09-26 21:33:00,221.99,221.993,221.963,221.987,164200000.0
2006-09-26 21:34:00,221.991,222.002,221.973,221.982,160300003.0
2006-09-26 21:35:00,221.961,221.961,221.931,221.931,27300000.0
2006-09-26 21:36:00,221.938,221.942,221.917,221.939,89700000.0
2006-09-26 21:37:00,221.935,221.939,221.879,221.924,75700000.0
2006-09-26 21:38:00,221.938,221.961,221.937,221.953,57599999.0
2006-09-26 21:39:00,221.979,222.009,221.968,222.009,49400000.0
2006-09-26 21:40:00,221.992,221.992,221.957,221.957,38400000.0
2006-09-26 21:41:00,221.937,221.951,221.933,221.946,60100002.0
2006-09-26 21:42:00,221.956,221.99,221.925,221.965,166000002.0
2006-09-26 21:43:00,221.956,221.974,221.934,221.974,74000001.0
2006-09-26 21:44:00,221.971,221.994,221.953,221.963,169800001.0
2006-09-26 21:45:00,221.949,221.988,221.926,221.985,79200000.0
2006-09-26 21:46:00,221.986,221.986,221.932,221.934,124499999.0
2006-09-26 21:47:00,221.956,221.996,221.938,221.992,97800000.0
2006-09-26 21:48:00,221.995,221.995,221.935,221.963,110200000.0
2006-09-26 21:49:00,221.952,221.963,221.928,221.934,48900000.0
2006-09-26 21:50:00,221.982,221.982,221.932,221.932,51700000.0
2006-09-26 21:51:00,221.915,221.924,221.889,221.909,127000002.0
2006-09-26 21:52:00,221.899,221.911,221.868,221.901,81100000.0
2006-09-26 21:53:00,221.901,221.914,221.9,221.9,29200000.0
2006-09-26 21:54:00,221.91,221.917,221.898,221.9,128099999.0
2006-09-26 21:55:00,221.899,221.905,221.874,221.894,64100001.0
2006-09-26 21:56:00,221.9,221.906,221.885,221.885,25400000.0
2006-09-26 21:57:00,221.906,221.911,221.897,221.911,30700000.0
2006-09-26 21:58:00,221.917,221.924,221.899,221.907,63900000.0
2006-09-26 21:59:00,221.903,221.915,221.877,221.889,163200000.0
2006-09-26 22:00:00,221.878,221.918,221.862,221.882,144400000.0
2006-09-26 22:01:00,221.866,221.883,221.802,221.85,154299999.0
2006-09-26 22:02:00,221.86,221.86,221.798,221.847,237900001.0
2006-09-26 22:03:00,221.84,221.852,221.817,221.827,66500000.0
2006-09-26 22:04:00,221.8,221.84,221.799,221.825,138100000.0
2006-09-26 22:05:00,221.826,221.896,221.826,221.862,88400001.0
2006-09-26 22:06:00,221.859,221.881,221.846,221.88,48300000.0
2006-09-26 22:07:00,221.873,221.887,221.872,221.882,78100000.0
2006-09-26 22:08:00,221.873,221.873,221.832,221.863,64500000.0
2006-09-26 22:09:00,221.853,221.882,221.85,221.882,29300000.0
2006-09-26 22:10:00,221.894,221.899,221.867,221.878,64400000.0
2006-09-26 22:11:00,221.869,221.909,221.836,221.879,51100000.0
2006-09-26 22:12:00,221.871,221.898,221.85,221.876,89900000.0
2006-09-26 22:13:00,221.879,221.912,221.874,221.885,34400000.0
2006-09-26 22:14:00,221.87,221.875,221.858,221.87,36200000.0
2006-09-26 22:15:00,221.866,221.919,221.866,221.869,215699999.0
2006-09-26 22:16:00,221.873,221.891,221.85,221.858,235500000.0
2006-09-26 22:17:00,221.839,221.85,221.831,221.835,97799999.0
2006-09-26 22:18:00,221.829,221.844,221.788,221.831,134000000.0
2006-09-26 22:19:00,221.827,221.839,221.79,221.839,92700002.0
2006-09-26 22:20:00,221.839,221.839,221.742,221.814,52800000.0
2006-09-26 22:21:00,221.796,221.834,221.793,221.799,58900000.0
2006-09-26 22:22:00,221.811,221.811,221.734,221.775,34500000.0
2006-09-26 22:23:00,221.779,221.786,221.698,221.786,119799999.0
2006-09-26 22:24:00,221.795,221.835,221.764,221.835,67600001.0
2006-09-26 22:25:00,221.828,221.843,221.779,221.788,98400000.0
2006-09-26 22:26:00,221.82,221.82,221.785,221.801,26000000.0
2006-09-26 22:27:00,221.804,221.811,221.737,221.786,202400000.0
2006-09-26 22:28:00,221.781,221.781,221.744,221.779,34600000.0
2006-09-26 22:29:00,221.785,221.806,221.772,221.795,149300000.0
2006-09-26 22:30:00,221.778,221.824,221.776,221.82,60400000.0
2006-09-26 22:31:00,221.801,221.812,221.783,221.81,46200000.0
2006-09-26 22:32:00,221.815,221.864,221.753,221.806,154500000.0
2006-09-26 22:33:00,221.805,221.812,221.791,221.795,210000000.0
2006-09-26 22:34:00,221.777,221.783,221.717,221.765,307699998.0
2006-09-26 22:35:00,221.777,221.813,221.755,221.81,42200000.0
2006-09-26 22:36:00,221.773,221.803,221.769,221.791,114900000.0
2006-09-26 22:37:00,221.773,221.808,221.765,221.773,109800000.0
2006-09-26 22:38:00,221.759,221.785,221.733,221.785,64300001.0
2006-09-26 22:39:00,221.766,221.783,221.748,221.775,44600000.0
2006-09-26 22:40:00,221.787,221.815,221.777,221.777,55899999.0
2006-09-26 22:41:00,221.812,221.812,221.792,221.81,69500000.0
2006-09-26 22:42:00,221.766,221.835,221.757,221.835,63799999.0
2006-09-26 22:43:00,221.826,221.826,221.76,221.794,127000001.0
2006-09-26 22:44:00,221.813,221.815,221.776,221.783,121700000.0
2006-09-26 22:45:00,221.805,221.805,221.721,221.791,120199999.0
2006-09-26 22:46:00,221.782,221.813,221.742,221.813,70000000.0
2006-09-26 22:47:00,221.824,221.838,221.748,221.838,109300001.0
2006-09-26 22:48:00,221.856,221.856,221.772,221.825,86700000.0
2006-09-26 22:49:00,221.803,221.841,221.774,221.826,61600000.0
2006-09-26 22:50:00,221.838,221.841,221.769,221.769,55800001.0
2006-09-26 22:51:00,221.807,221.842,221.8,221.81,83900001.0
2006-09-26 22:52:00,221.807,221.854,221.807,221.854,35000000.0
2006-09-26 22:53:00,221.82,221.846,221.798,221.832,109600000.0
2006-09-26 22:54:00,221.825,221.825,221.778,221.778,86399999.0
2006-09-26 22:55:00,221.754,221.79,221.74,221.79,60100000.0
2006-09-26 22:56:00,221.784,221.805,221.742,221.794,62400000.0
2006-09-26 22:57:00,221.768,221.809,221.76,221.8,129000000.0
2006-09-26 22:58:00,221.799,221.808,221.781,221.787,25500000.0
2006-09-26 22:59:00,221.788,221.812,221.781,221.795,45700000.0
2006-09-26 23:00:00,221.779,221.779,221.71,221.71,36500000.0
2006-09-26 23:01:00,221.727,221.752,221.725,221.743,46200000.0
2006-09-26 23:02:00,221.737,221.764,221.681,221.689,56500000.0
2006-09-26 23:03:00,221.714,221.758,221.688,221.709,76400000.0
2006-09-26 23:04:00,221.71,221.718,221.679,221.718,57000000.0
2006-09-26 23:05:00,221.732,221.738,221.688,221.71,40000000.0
2006-09-26 23:06:00,221.702,221.702,221.655,221.697,39900000.0
2006-09-26 23:07:00,221.68,221.732,221.68,221.732,13900000.0
2006-09-26 23:08:00,221.725,221.741,221.7,221.741,53800000.0
2006-09-26 23:09:00,221.741,221.776,221.72,221.773,43000000.0
2006-09-26 23:10:00,221.752,221.762,221.741,221.749,61600000.0
2006-09-26 23:11:00,221.746,221.759,221.734,221.738,52500000.0
2006-09-26 23:12:00,221.74,221.762,221.739,221.762,25100000.0
2006-09-26 23:13:00,221.755,221.777,221.744,221.757,33400000.0
2006-09-26 23:14:00,221.714,221.792,221.714,221.783,48400000.0
2006-09-26 23:15:00,221.788,221.79,221.767,221.772,46400000.0
2006-09-26 23:16:00,221.725,221.773,221.725,221.764,50300001.0
2006-09-26 23:17:00,221.772,221.772,221.739,221.762,51000000.0
2006-09-26 23:18:00,221.764,221.764,221.713,221.723,49900000.0
2006-09-26 23:19:00,221.751,221.751,221.693,221.727,55499999.0
2006-09-26 23:20:00,221.744,221.749,221.72,221.74,89100001.0
2006-09-26 23:21:00,221.753,221.763,221.737,221.763,82299999.0
2006-09-26 23:22:00,221.751,221.759,221.734,221.747,39700000.0
2006-09-26 23:23:00,221.762,221.779,221.722,221.745,92800000.0
2006-09-26 23:24:00,221.751,221.751,221.705,221.737,60200000.0
2006-09-26 23:25:00,221.706,221.756,221.695,221.756,27100000.0
2006-09-26 23:26:00,221.768,221.771,221.752,221.753,42399999.0
2006-09-26 23:27:00,221.747,221.805,221.738,221.805,49800000.0
2006-09-26 23:28:00,221.759,221.778,221.75,221.75,51500000.0
2006-09-26 23:29:00,221.752,221.772,221.75,221.751,29600000.0
2006-09-26 23:30:00,221.783,221.804,221.77,221.804,51600001.0
2006-09-26 23:31:00,221.787,221.787,221.69,221.69,37000000.0
2006-09-26 23:32:00,221.764,221.764,221.718,221.743,36400000.0
2006-09-26 23:33:00,221.765,221.767,221.709,221.71,45400000.0
2006-09-26 23:34:00,221.726,221.746,221.705,221.745,48700000.0
2006-09-26 23:35:00,221.744,221.795,221.724,221.795,39000000.0
2006-09-26 23:36:00,221.8,221.809,221.751,221.76,47600000.0
2006-09-26 23:37:00,221.803,221.811,221.796,221.797,44500000.0
2006-09-26 23:38:00,221.79,221.79,221.754,221.785,35900000.0
2006-09-26 23:39:00,221.799,221.799,221.734,221.738,28800000.0
2006-09-26 23:40:00,221.755,221.76,221.715,221.737,52200000.0
2006-09-26 23:41:00,221.738,221.738,221.69,221.711,45600000.0
2006-09-26 23:42:00,221.759,221.759,221.708,221.731,45400000.0
2006-09-26 23:43:00,221.724,221.756,221.717,221.727,47900000.0
2006-09-26 23:44:00,221.728,221.74,221.716,221.72,50699999.0
2006-09-26 23:45:00,221.73,221.785,221.724,221.724,49800000.0
2006-09-26 23:46:00,221.737,221.766,221.725,221.728,25400000.0
2006-09-26 23:47:00,221.755,221.766,221.738,221.752,50799999.0
2006-09-26 23:48:00,221.753,221.78,221.744,221.78,28400000.0
2006-09-26 23:49:00,221.712,221.768,221.711,221.727,55200000.0
2006-09-26 23:50:00,221.731,221.752,221.731,221.733,29800000.0
2006-09-26 23:51:00,221.752,221.764,221.737,221.737,29400000.0
2006-09-26 23:52:00,221.772,221.79,221.742,221.788,82099999.0
2006-09-26 23:53:00,221.785,221.785,221.735,221.758,107700000.0
2006-09-26 23:54:00,221.766,221.793,221.747,221.793,43900000.0
2006-09-26 23:55:00,221.816,221.82,221.794,221.804,52800000.0
2006-09-26 23:56:00,221.801,221.801,221.736,221.795,66899998.0
2006-09-26 23:57:00,221.745,221.779,221.741,221.768,32600000.0
2006-09-26 23:58:00,221.775,221.798,221.755,221.782,43299999.0
2006-09-26 23:59:00,221.775,221.785,221.75,221.78,46200000.0
2006-09-27 00:00:00,221.824,221.837,221.813,221.817,36000000.0
2006-09-27 00:01:00,221.813,221.824,221.786,221.821,42600000.0
2006-09-27 00:02:00,221.825,221.831,221.799,221.831,50600000.0
2006-09-27 00:03:00,221.828,221.828,221.766,221.795,47900000.0
2006-09-27 00:04:00,221.82,221.828,221.81,221.828,48299999.0
2006-09-27 00:05:00,221.828,221.843,221.808,221.843,75800000.0
2006-09-27 00:06:00,221.846,221.858,221.829,221.851,48600000.0
2006-09-27 00:07:00,221.833,221.853,221.807,221.818,76500001.0
2006-09-27 00:08:00,221.835,221.835,221.806,221.831,67099999.0
2006-09-27 00:09:00,221.832,221.863,221.828,221.863,28400000.0
2006-09-27 00:10:00,221.856,221.862,221.83,221.852,65499999.0
2006-09-27 00:11:00,221.847,221.855,221.819,221.828,51399999.0
2006-09-27 00:12:00,221.853,221.9,221.844,221.875,56600000.0
2006-09-27 00:13:00,221.87,221.889,221.84,221.84,61199999.0
2006-09-27 00:14:00,221.874,221.874,221.825,221.855,47100000.0
2006-09-27 00:15:00,221.849,221.887,221.839,221.872,58499999.0
2006-09-27 00:16:00,221.872,221.889,221.845,221.848,94900001.0
2006-09-27 00:17:00,221.876,221.883,221.876,221.882,41900000.0
2006-09-27 00:18:00,221.881,221.881,221.838,221.845,83400000.0
2006-09-27 00:19:00,221.853,221.887,221.846,221.88,29300000.0
2006-09-27 00:20:00,221.852,221.885,221.85,221.85,42100000.0
2006-09-27 00:21:00,221.913,221.934,221.913,221.917,39000000.0
2006-09-27 00:22:00,221.908,221.927,221.877,221.877,56600001.0
2006-09-27 00:23:00,221.889,221.889,221.852,221.852,15600000.0
2006-09-27 00:24:00,221.914,221.926,221.863,221.874,40099999.0
2006-09-27 00:25:00,221.912,221.937,221.912,221.925,38700000.0
2006-09-27 00:26:00,221.913,221.913,221.866,221.875,54100000.0
2006-09-27 00:27:00,221.893,221.905,221.881,221.905,68400000.0
2006-09-27 00:28:00,221.903,221.903,221.861,221.9,37400000.0
2006-09-27 00:29:00,221.912,221.94,221.894,221.918,55400000.0
2006-09-27 00:30:00,221.917,221.917,221.907,221.913,40500000.0
2006-09-27 00:31:00,221.886,221.903,221.868,221.888,52000000.0
2006-09-27 00:32:00,221.908,221.908,221.889,221.906,46799999.0
2006-09-27 00:33:00,221.912,221.922,221.909,221.918,28700000.0
2006-09-27 00:34:00,221.897,221.913,221.872,221.902,62700001.0
2006-09-27 00:35:00,221.881,221.887,221.841,221.858,48800000.0
2006-09-27 00:36:00,221.903,221.903,221.88,221.88,57400000.0
2006-09-27 00:37:00,221.878,221.903,221.861,221.903,65999999.0
2006-09-27 00:38:00,221.891,221.934,221.871,221.924,59300000.0
2006-09-27 00:39:00,221.913,221.913,221.876,221.886,37000000.0
2006-09-27 00:40:00,221.916,221.916,221.88,221.884,37300000.0
2006-09-27 00:41:00,221.872,221.905,221.852,221.9,59300000.0
2006-09-27 00:42:00,221.904,221.906,221.893,221.893,77400002.0
2006-09-27 00:43:00,221.924,221.928,221.892,221.892,44500000.0
2006-09-27 00:44:00,221.912,221.933,221.888,221.933,59300000.0
2006-09-27 00:45:00,221.933,221.936,221.902,221.907,54900000.0
2006-09-27 00:46:00,221.906,221.936,221.906,221.932,25700000.0
2006-09-27 00:47:00,221.937,221.937,221.904,221.904,47700000.0
2006-09-27 00:48:00,221.91,221.943,221.904,221.938,26500000.0
2006-09-27 00:49:00,221.891,221.93,221.885,221.898,27900000.0
2006-09-27 00:50:00,221.934,221.934,221.91,221.925,33500000.0
2006-09-27 00:51:00,221.926,221.943,221.867,221.916,75700002.0
2006-09-27 00:52:00,221.931,221.937,221.869,221.869,25200000.0
2006-09-27 00:53:00,221.924,221.943,221.924,221.94,48600001.0
2006-09-27 00:54:00,221.934,221.959,221.904,221.91,56500000.0
2006-09-27 00:55:00,221.937,221.937,221.884,221.884,65800000.0
2006-09-27 00:56:00,221.89,221.934,221.89,221.931,40399999.0
2006-09-27 00:57:00,221.953,221.958,221.917,221.953,46200000.0
2006-09-27 00:58:00,221.897,221.928,221.897,221.919,42300000.0
2006-09-27 00:59:00,221.908,221.917,221.9,221.912,49999999.0
2006-09-27 01:00:00,221.947,221.947,221.904,221.908,39500000.0
2006-09-27 01:01:00,221.9,221.916,221.882,221.892,36600000.0
2006-09-27 01:02:00,221.918,221.935,221.898,221.915,68299999.0
2006-09-27 01:03:00,221.868,221.9,221.812,221.812,65600000.0
2006-09-27 01:04:00,221.848,221.857,221.829,221.843,71700001.0
2006-09-27 01:05:00,221.848,221.859,221.845,221.85,40400000.0
2006-09-27 01:06:00,221.851,221.861,221.826,221.838,57999999.0
2006-09-27 01:07:00,221.862,221.873,221.814,221.841,80500000.0
2006-09-27 01:08:00,221.869,221.872,221.822,221.822,43499999.0
2006-09-27 01:09:00,221.843,221.874,221.83,221.83,55600000.0
2006-09-27 01:10:00,221.853,221.873,221.843,221.873,44699999.0
2006-09-27 01:11:00,221.855,221.86,221.817,221.86,42700000.0
2006-09-27 01:12:00,221.877,221.877,221.798,221.826,51500000.0
2006-09-27 01:13:00,221.816,221.829,221.806,221.813,20200000.0
2006-09-27 01:14:00,221.777,221.797,221.725,221.725,58700000.0
2006-09-27 01:15:00,221.738,221.738,221.713,221.733,41099999.0
2006-09-27 01:16:00,221.728,221.734,221.716,221.716,85799998.0
2006-09-27 01:17:00,221.738,221.738,221.706,221.736,24300000.0
2006-09-27 01:18:00,221.746,221.764,221.733,221.764,51700000.0
2006-09-27 01:19:00,221.751,221.796,221.742,221.788,30200000.0
2006-09-27 01:20:00,221.752,221.762,221.723,221.762,30300000.0
2006-09-27 01:21:00,221.776,221.783,221.73,221.73,44900001.0
2006-09-27 01:22:00,221.788,221.788,221.71,221.71,42900000.0
2006-09-27 01:23:00,221.701,221.711,221.681,221.711,22000000.0
2006-09-27 01:24:00,221.724,221.732,221.687,221.69,41200000.0
2006-09-27 01:25:00,221.642,221.648,221.629,221.645,33500000.0
2006-09-27 01:26:00,221.637,221.663,221.637,221.663,57599999.0
2006-09-27 01:27:00,221.636,221.666,221.636,221.659,45299999.0
2006-09-27 01:28:00,221.683,221.725,221.683,221.725,21000000.0
2006-09-27 01:29:00,221.738,221.758,221.681,221.758,68500001.0
2006-09-27 01:30:00,221.755,221.755,221.711,221.73,28100000.0
2006-09-27 01:31:00,221.732,221.733,221.703,221.714,43500000.0
2006-09-27 01:32:00,221.739,221.741,221.72,221.722,28900000.0
2006-09-27 01:33:00,221.711,221.74,221.686,221.74,47300000.0
2006-09-27 01:34:00,221.742,221.767,221.715,221.765,21200000.0
2006-09-27 01:35:00,221.729,221.729,221.702,221.721,36700000.0
2006-09-27 01:36:00,221.758,221.77,221.746,221.749,30300000.0
2006-09-27 01:37:00,221.753,221.793,221.736,221.788,32200000.0
2006-09-27 01:38:00,221.752,221.782,221.741,221.759,36500000.0
2006-09-27 01:39:00,221.76,221.768,221.698,221.698,65900000.0
2006-09-27 01:40:00,221.744,221.757,221.727,221.727,21200000.0
2006-09-27 01:41:00,221.731,221.761,221.722,221.736,47500000.0
2006-09-27 01:42:00,221.787,221.787,221.73,221.759,45100000.0
2006-09-27 01:43:00,221.765,221.777,221.744,221.76,106500000.0
2006-09-27 01:44:00,221.778,221.817,221.778,221.8,23400000.0
2006-09-27 01:45:00,221.813,221.871,221.813,221.855,64900000.0
2006-09-27 01:46:00,221.867,221.877,221.808,221.841,59800001.0
2006-09-27 01:47:00,221.826,221.829,221.777,221.804,113000000.0
2006-09-27 01:48:00,221.83,221.833,221.798,221.82,49500000.0
2006-09-27 01:49:00,221.839,221.841,221.806,221.808,50300001.0
2006-09-27 01:50:00,221.836,221.852,221.821,221.844,65500000.0
2006-09-27 01:51:00,221.807,221.827,221.783,221.815,56300000.0
2006-09-27 01:52:00,221.812,221.817,221.767,221.767,42700000.0
2006-09-27 01:53:00,221.81,221.823,221.807,221.817,24700000.0
2006-09-27 01:54:00,221.817,221.821,221.78,221.82,100800001.0
2006-09-27 01:55:00,221.775,221.843,221.745,221.843,30300000.0
2006-09-27 01:56:00,221.839,221.886,221.839,221.867,41100000.0
2006-09-27 01:57:00,221.8,221.821,221.793,221.815,72900001.0
2006-09-27 01:58:00,221.855,221.865,221.821,221.865,60600000.0
2006-09-27 01:59:00,221.854,221.873,221.845,221.854,32100000.0
2006-09-27 02:00:00,221.861,221.861,221.81,221.854,73700000.0
2006-09-27 02:01:00,221.837,221.851,221.785,221.785,43500000.0
2006-09-27 02:02:00,221.814,221.832,221.811,221.811,23600000.0
2006-09-27 02:03:00,221.849,221.849,221.804,221.812,41700000.0
2006-09-27 02:04:00,221.848,221.848,221.781,221.797,104900001.0
2006-09-27 02:05:00,221.852,221.858,221.8,221.823,49200001.0
2006-09-27 02:06:00,221.82,221.826,221.79,221.826,53000000.0
2006-09-27 02:07:00,221.809,221.809,221.764,221.764,22000000.0
2006-09-27 02:08:00,221.803,221.832,221.788,221.832,58000000.0
2006-09-27 02:09:00,221.816,221.824,221.8,221.809,55200001.0
2006-09-27 02:10:00,221.817,221.82,221.802,221.815,78300000.0
2006-09-27 02:11:00,221.815,221.817,221.755,221.798,91600001.0
2006-09-27 02:12:00,221.798,221.847,221.781,221.847,56900000.0
2006-09-27 02:13:00,221.823,221.835,221.804,221.835,39499999.0
2006-09-27 02:14:00,221.862,221.885,221.842,221.842,50500000.0
2006-09-27 02:15:00,221.84,221.846,221.816,221.82,61900000.0
2006-09-27 02:16:00,221.854,221.879,221.854,221.864,43100000.0
2006-09-27 02:17:00,221.86,221.881,221.833,221.876,82000001.0
2006-09-27 02:18:00,221.846,221.864,221.81,221.818,82599999.0
2006-09-27 02:19:00,221.821,221.834,221.782,221.801,55500000.0
2006-09-27 02:20:00,221.826,221.831,221.815,221.831,53500001.0
2006-09-27 02:21:00,221.813,221.83,221.782,221.827,43100000.0
2006-09-27 02:22:00,221.791,221.845,221.78,221.833,37900000.0
2006-09-27 02:23:00,221.863,221.863,221.792,221.821,51200000.0
2006-09-27 02:24:00,221.845,221.855,221.841,221.841,36600000.0
2006-09-27 02:25:00,221.795,221.834,221.778,221.83,75200001.0
2006-09-27 02:26:00,221.823,221.823,221.769,221.769,61899999.0
2006-09-27 02:27:00,221.802,221.815,221.772,221.784,52800000.0
2006-09-27 02:28:00,221.801,221.809,221.765,221.775,63600000.0
2006-09-27 02:29:00,221.799,221.813,221.782,221.804,44300000.0
2006-09-27 02:30:00,221.806,221.808,221.787,221.789,42800000.0
2006-09-27 02:31:00,221.802,221.809,221.774,221.809,58800000.0
2006-09-27 02:32:00,221.783,221.83,221.775,221.817,67000000.0
2006-09-27 02:33:00,221.812,221.812,221.774,221.774,20000000.0
2006-09-27 02:34:00,221.79,221.792,221.754,221.782,48300000.0
2006-09-27 02:35:00,221.79,221.802,221.79,221.802,60600000.0
2006-09-27 02:36:00,221.79,221.803,221.75,221.803,40500000.0
2006-09-27 02:37:00,221.815,221.82,221.795,221.813,45300000.0
2006-09-27 02:38:00,221.741,221.802,221.741,221.795,35300000.0
2006-09-27 02:39:00,221.807,221.824,221.788,221.818,42500000.0
2006-09-27 02:40:00,221.786,221.788,221.764,221.765,36600000.0
2006-09-27 02:41:00,221.797,221.797,221.76,221.788,38399999.0
2006-09-27 02:42:00,221.809,221.816,221.778,221.793,74700000.0
2006-09-27 02:43:00,221.816,221.832,221.808,221.823,26100000.0
2006-09-27 02:44:00,221.835,221.84,221.81,221.84,53900000.0
2006-09-27 02:45:00,221.805,221.85,221.784,221.85,24600000.0
2006-09-27 02:46:00,221.824,221.824,221.765,221.765,37200000.0
2006-09-27 02:47:00,221.779,221.821,221.777,221.821,35500000.0
2006-09-27 02:48:00,221.803,221.835,221.784,221.803,81300001.0
2006-09-27 02:49:00,221.792,221.803,221.775,221.787,42300000.0
2006-09-27 02:50:00,221.792,221.813,221.779,221.8,65600001.0
2006-09-27 02:51:00,221.781,221.819,221.746,221.813,36300000.0
2006-09-27 02:52:00,221.759,221.761,221.697,221.761,75600000.0
2006-09-27 02:53:00,221.734,221.751,221.705,221.737,27700000.0
2006-09-27 02:54:00,221.724,221.752,221.668,221.752,54800000.0
2006-09-27 02:55:00,221.735,221.747,221.717,221.73,71700000.0
2006-09-27 02:56:00,221.678,221.716,221.673,221.706,89799999.0
2006-09-27 02:57:00,221.699,221.699,221.654,221.655,98400000.0
2006-09-27 02:58:00,221.633,221.646,221.624,221.646,42700000.0
2006-09-27 02:59:00,221.627,221.629,221.585,221.629,55900000.0
2006-09-27 03:00:00,221.602,221.62,221.575,221.617,51700000.0
2006-09-27 03:01:00,221.631,221.631,221.571,221.613,65500000.0
2006-09-27 03:02:00,221.623,221.623,221.587,221.606,30700000.0
2006-09-27 03:03:00,221.613,221.613,221.591,221.597,26300000.0
2006-09-27 03:04:00,221.612,221.612,221.543,221.563,51600000.0
2006-09-27 03:05:00,221.548,221.593,221.53,221.577,69400000.0
2006-09-27 03:06:00,221.583,221.61,221.574,221.61,40400000.0
2006-09-27 03:07:00,221.62,221.637,221.56,221.563,55399999.0
2006-09-27 03:08:00,221.639,221.639,221.602,221.612,19000000.0
2006-09-27 03:09:00,221.617,221.621,221.558,221.573,30500000.0
2006-09-27 03:10:00,221.584,221.616,221.574,221.601,42100000.0
2006-09-27 03:11:00,221.593,221.623,221.57,221.603,60400000.0
2006-09-27 03:12:00,221.615,221.617,221.575,221.605,47499999.0
2006-09-27 03:13:00,221.608,221.629,221.604,221.625,50700000.0
2006-09-27 03:14:00,221.633,221.707,221.623,221.689,55600000.0
2006-09-27 03:15:00,221.702,221.721,221.69,221.705,17600000.0
2006-09-27 03:16:00,221.683,221.683,221.618,221.625,19200000.0
2006-09-27 03:17:00,221.617,221.637,221.588,221.615,55499999.0
2006-09-27 03:18:00,221.651,221.667,221.587,221.587,25500000.0
2006-09-27 03:19:00,221.647,221.661,221.607,221.607,52000000.0
2006-09-27 03:20:00,221.579,221.584,221.55,221.55,35400000.0
2006-09-27 03:21:00,221.582,221.6,221.569,221.594,77699999.0
2006-09-27 03:22:00,221.576,221.576,221.52,221.557,65300000.0
2006-09-27 03:23:00,221.559,221.562,221.53,221.554,95900001.0
2006-09-27 03:24:00,221.576,221.587,221.533,221.566,66400000.0
2006-09-27 03:25:00,221.564,221.596,221.561,221.574,32500000.0
2006-09-27 03:26:00,221.56,221.568,221.551,221.556,69100000.0
2006-09-27 03:27:00,221.553,221.553,221.514,221.514,30300000.0
2006-09-27 03:28:00,221.526,221.573,221.526,221.552,35200000.0
2006-09-27 03:29:00,221.556,221.557,221.504,221.504,82800001.0
2006-09-27 03:30:00,221.537,221.549,221.527,221.527,36400000.0
2006-09-27 03:31:00,221.504,221.53,221.496,221.515,43300000.0
2006-09-27 03:32:00,221.537,221.537,221.521,221.521,49500000.0
2006-09-27 03:33:00,221.526,221.581,221.526,221.581,63200001.0
2006-09-27 03:34:00,221.583,221.592,221.56,221.573,81500000.0
2006-09-27 03:35:00,221.575,221.604,221.554,221.599,51199999.0
2006-09-27 03:36:00,221.61,221.628,221.597,221.597,78300001.0
2006-09-27 03:37:00,221.591,221.591,221.53,221.53,52600000.0
2006-09-27 03:38:00,221.514,221.546,221.486,221.546,48500000.0
2006-09-27 03:39:00,221.541,221.558,221.53,221.558,26200000.0
2006-09-27 03:40:00,221.52,221.542,221.501,221.54,15300000.0
2006-09-27 03:41:00,221.514,221.517,221.478,221.5,32800000.0
2006-09-27 03:42:00,221.508,221.513,221.486,221.486,52500001.0
2006-09-27 03:43:00,221.506,221.52,221.49,221.514,59800000.0
2006-09-27 03:44:00,221.537,221.537,221.471,221.514,47799999.0
2006-09-27 03:45:00,221.493,221.493,221.462,221.463,26600000.0
2006-09-27 03:46:00,221.499,221.522,221.486,221.502,50700000.0
2006-09-27 03:47:00,221.499,221.528,221.484,221.528,109100000.0
2006-09-27 03:48:00,221.539,221.564,221.533,221.533,51300000.0
2006-09-27 03:49:00,221.581,221.583,221.553,221.556,72300000.0
2006-09-27 03:50:00,221.541,221.581,221.538,221.559,43500001.0
2006-09-27 03:51:00,221.581,221.581,221.55,221.565,55200000.0
2006-09-27 03:52:00,221.578,221.596,221.548,221.591,47000000.0
2006-09-27 03:53:00,221.568,221.596,221.534,221.596,44200000.0
2006-09-27 03:54:00,221.597,221.597,221.521,221.521,12300000.0
2006-09-27 03:55:00,221.563,221.563,221.532,221.545,25900000.0
2006-09-27 03:56:00,221.541,221.552,221.517,221.529,44500000.0
2006-09-27 03:57:00,221.552,221.569,221.527,221.542,70800000.0
2006-09-27 03:58:00,221.552,221.552,221.48,221.525,67000000.0
2006-09-27 03:59:00,221.506,221.54,221.498,221.498,63700000.0
2006-09-27 04:00:00,221.509,221.56,221.493,221.56,35100000.0
2006-09-27 04:01:00,221.556,221.574,221.547,221.559,44500000.0
2006-09-27 04:02:00,221.541,221.585,221.541,221.562,52300000.0
2006-09-27 04:03:00,221.574,221.612,221.564,221.604,22200000.0
2006-09-27 04:04:00,221.601,221.639,221.592,221.636,52600000.0
2006-09-27 04:05:00,221.599,221.62,221.588,221.588,42200000.0
2006-09-27 04:06:00,221.582,221.599,221.537,221.579,46000000.0
2006-09-27 04:07:00,221.601,221.606,221.544,221.558,45700000.0
2006-09-27 04:08:00,221.587,221.609,221.568,221.609,49700000.0
2006-09-27 04:09:00,221.605,221.618,221.597,221.606,84700001.0
2006-09-27 04:10:00,221.633,221.641,221.608,221.608,57400000.0
2006-09-27 04:11:00,221.624,221.631,221.588,221.594,74100001.0
2006-09-27 04:12:00,221.583,221.63,221.573,221.613,53200000.0
2006-09-27 04:13:00,221.602,221.606,221.571,221.578,59700001.0
2006-09-27 04:14:00,221.593,221.607,221.576,221.588,59899999.0
2006-09-27 04:15:00,221.613,221.665,221.589,221.665,45700000.0
2006-09-27 04:16:00,221.649,221.673,221.634,221.67,57600000.0
2006-09-27 04:17:00,221.663,221.663,221.609,221.637,35700000.0
2006-09-27 04:18:00,221.645,221.649,221.625,221.632,45900000.0
2006-09-27 04:19:00,221.655,221.672,221.638,221.672,48000001.0
2006-09-27 04:20:00,221.68,221.706,221.674,221.674,39300000.0
2006-09-27 04:21:00,221.635,221.662,221.63,221.66,42000000.0
2006-09-27 04:22:00,221.648,221.678,221.648,221.662,46000000.0
2006-09-27 04:23:00,221.658,221.67,221.635,221.67,48800000.0
2006-09-27 04:24:00,221.662,221.662,221.613,221.66,54199999.0
2006-09-27 04:25:00,221.654,221.669,221.59,221.59,41300000.0
2006-09-27 04:26:00,221.648,221.652,221.621,221.636,50200000.0
2006-09-27 04:27:00,221.611,221.621,221.568,221.621,43999999.0
2006-09-27 04:28:00,221.609,221.635,221.593,221.611,86599999.0
2006-09-27 04:29:00,221.578,221.623,221.577,221.612,37600001.0
2006-09-27 04:30:00,221.608,221.612,221.571,221.612,26400000.0
2006-09-27 04:31:00,221.62,221.62,221.568,221.568,48300000.0
2006-09-27 04:32:00,221.553,221.607,221.55,221.6,62900000.0
2006-09-27 04:33:00,221.559,221.567,221.536,221.567,80600000.0
2006-09-27 04:34:00,221.561,221.581,221.54,221.581,59200000.0
2006-09-27 04:35:00,221.587,221.597,221.555,221.588,86200001.0
2006-09-27 04:36:00,221.569,221.618,221.569,221.61,46000000.0
2006-09-27 04:37:00,221.6,221.644,221.6,221.63,31200000.0
2006-09-27 04:38:00,221.627,221.627,221.561,221.602,34300000.0
2006-09-27 04:39:00,221.6,221.6,221.536,221.587,41800000.0
2006-09-27 04:40:00,221.601,221.615,221.59,221.594,27800000.0
2006-09-27 04:41:00,221.614,221.62,221.6,221.61,49200001.0
2006-09-27 04:42:00,221.597,221.633,221.579,221.624,44200000.0
2006-09-27 04:43:00,221.624,221.629,221.572,221.576,25900000.0
2006-09-27 04:44:00,221.614,221.624,221.564,221.589,59900000.0
2006-09-27 04:45:00,221.591,221.593,221.534,221.593,74200000.0
2006-09-27 04:46:00,221.597,221.609,221.562,221.562,30400000.0
2006-09-27 04:47:00,221.564,221.592,221.564,221.573,39200000.0
2006-09-27 04:48:00,221.579,221.601,221.567,221.567,37200000.0
2006-09-27 04:49:00,221.58,221.599,221.563,221.599,43500000.0
2006-09-27 04:50:00,221.608,221.608,221.527,221.527,43500000.0
2006-09-27 04:51:00,221.605,221.605,221.563,221.6,58500000.0
2006-09-27 04:52:00,221.582,221.61,221.569,221.61,80800000.0
2006-09-27 04:53:00,221.625,221.625,221.597,221.619,60100000.0
2006-09-27 04:54:00,221.621,221.621,221.585,221.596,32700000.0
2006-09-27 04:55:00,221.563,221.633,221.563,221.617,63400000.0
2006-09-27 04:56:00,221.626,221.626,221.581,221.581,52700000.0
2006-09-27 04:57:00,221.616,221.629,221.605,221.616,43100000.0
2006-09-27 04:58:00,221.579,221.635,221.576,221.58,46500000.0
2006-09-27 04:59:00,221.579,221.593,221.551,221.592,63800000.0
2006-09-27 05:00:00,221.587,221.6,221.56,221.575,44099999.0
2006-09-27 05:01:00,221.61,221.616,221.565,221.616,60999999.0
2006-09-27 05:02:00,221.625,221.641,221.625,221.637,63300001.0
2006-09-27 05:03:00,221.624,221.625,221.598,221.622,37600000.0
2006-09-27 05:04:00,221.625,221.629,221.614,221.623,20200000.0
2006-09-27 05:05:00,221.616,221.65,221.607,221.647,54100000.0
2006-09-27 05:06:00,221.648,221.665,221.634,221.64,48399999.0
2006-09-27 05:07:00,221.68,221.683,221.62,221.636,45500000.0
2006-09-27 05:08:00,221.674,221.693,221.652,221.683,37900000.0
2006-09-27 05:09:00,221.665,221.689,221.656,221.68,30900000.0
2006-09-27 05:10:00,221.694,221.694,221.633,221.663,41900000.0
2006-09-27 05:11:00,221.684,221.694,221.665,221.688,77200000.0
2006-09-27 05:12:00,221.623,221.654,221.621,221.646,38200000.0
2006-09-27 05:13:00,221.635,221.68,221.626,221.649,54600000.0
2006-09-27 05:14:00,221.653,221.704,221.653,221.693,59400000.0
2006-09-27 05:15:00,221.7,221.7,221.632,221.652,56400000.0
2006-09-27 05:16:00,221.674,221.676,221.644,221.676,49200000.0
2006-09-27 05:17:00,221.664,221.676,221.644,221.666,33100000.0
2006-09-27 05:18:00,221.662,221.666,221.641,221.655,44900000.0
2006-09-27 05:19:00,221.675,221.693,221.636,221.636,49500000.0
2006-09-27 05:20:00,221.672,221.672,221.635,221.635,38800000.0
2006-09-27 05:21:00,221.642,221.674,221.642,221.643,34200000.0
2006-09-27 05:22:00,221.68,221.688,221.635,221.686,44599999.0
2006-09-27 05:23:00,221.682,221.718,221.647,221.718,38700000.0
2006-09-27 05:24:00,221.707,221.726,221.674,221.714,97700000.0
2006-09-27 05:25:00,221.759,221.762,221.751,221.753,109800000.0
2006-09-27 05:26:00,221.721,221.742,221.692,221.694,52699999.0
2006-09-27 05:27:00,221.753,221.753,221.711,221.74,34500000.0
2006-09-27 05:28:00,221.745,221.762,221.71,221.75,27300000.0
2006-09-27 05:29:00,221.724,221.748,221.714,221.731,36700000.0
2006-09-27 05:30:00,221.727,221.746,221.689,221.708,27100000.0
2006-09-27 05:31:00,221.763,221.763,221.693,221.703,39100000.0
2006-09-27 05:32:00,221.756,221.756,221.685,221.694,56700000.0
2006-09-27 05:33:00,221.689,221.743,221.684,221.743,91300001.0
2006-09-27 05:34:00,221.752,221.752,221.728,221.742,41900000.0
2006-09-27 05:35:00,221.754,221.754,221.703,221.711,42300000.0
2006-09-27 05:36:00,221.748,221.765,221.698,221.71,100000001.0
2006-09-27 05:37:00,221.734,221.741,221.686,221.717,56600000.0
2006-09-27 05:38:00,221.73,221.73,221.683,221.702,29100000.0
2006-09-27 05:39:00,221.693,221.724,221.679,221.68,55599999.0
2006-09-27 05:40:00,221.764,221.773,221.756,221.773,24800000.0
2006-09-27 05:41:00,221.747,221.752,221.701,221.71,54299999.0
2006-09-27 05:42:00,221.701,221.753,221.701,221.737,38900000.0
2006-09-27 05:43:00,221.745,221.766,221.723,221.766,72500001.0
2006-09-27 05:44:00,221.728,221.768,221.694,221.768,47000000.0
2006-09-27 05:45:00,221.787,221.788,221.768,221.77,13400000.0
2006-09-27 05:46:00,221.772,221.789,221.761,221.77,61299999.0
2006-09-27 05:47:00,221.744,221.783,221.744,221.783,31800000.0
2006-09-27 05:48:00,221.771,221.771,221.702,221.758,38400000.0
2006-09-27 05:49:00,221.76,221.773,221.719,221.756,31400000.0
2006-09-27 05:50:00,221.775,221.786,221.769,221.776,87700000.0
2006-09-27 05:51:00,221.779,221.792,221.73,221.73,56800000.0
2006-09-27 05:52:00,221.781,221.781,221.713,221.731,72500000.0
2006-09-27 05:53:00,221.732,221.772,221.732,221.772,15600000.0
2006-09-27 05:54:00,221.751,221.773,221.744,221.773,69300000.0
2006-09-27 05:55:00,221.755,221.777,221.697,221.7,31800001.0
2006-09-27 05:56:00,221.765,221.78,221.734,221.75,111900000.0
2006-09-27 05:57:00,221.787,221.787,221.711,221.711,56700000.0
2006-09-27 05:58:00,221.771,221.793,221.757,221.793,59300001.0
2006-09-27 05:59:00,221.788,221.828,221.747,221.828,67500000.0
2006-09-27 06:00:00,221.812,221.832,221.787,221.808,64799999.0
2006-09-27 06:01:00,221.857,221.857,221.8,221.811,42100000.0
2006-09-27 06:02:00,221.804,221.813,221.79,221.796,30900000.0
2006-09-27 06:03:00,221.769,221.79,221.751,221.771,76800000.0
2006-09-27 06:04:00,221.83,221.843,221.793,221.843,51599999.0
2006-09-27 06:05:00,221.858,221.875,221.829,221.875,46300000.0
2006-09-27 06:06:00,221.853,221.853,221.801,221.834,75299999.0
2006-09-27 06:07:00,221.825,221.856,221.796,221.856,37500000.0
2006-09-27 06:08:00,221.826,221.826,221.791,221.793,39300001.0
2006-09-27 06:09:00,221.799,221.799,221.754,221.789,37100000.0
2006-09-27 06:10:00,221.801,221.825,221.773,221.817,49499999.0
2006-09-27 06:11:00,221.81,221.819,221.771,221.819,48200000.0
2006-09-27 06:12:00,221.827,221.827,221.76,221.788,41000000.0
2006-09-27 06:13:00,221.783,221.817,221.77,221.813,61199999.0
2006-09-27 06:14:00,221.815,221.821,221.783,221.785,67200000.0
2006-09-27 06:15:00,221.826,221.833,221.826,221.832,32400000.0
2006-09-27 06:16:00,221.812,221.845,221.789,221.845,59400000.0
2006-09-27 06:17:00,221.879,221.879,221.837,221.845,48400000.0
2006-09-27 06:18:00,221.814,221.868,221.814,221.865,53700000.0
2006-09-27 06:19:00,221.828,221.866,221.811,221.849,54900000.0
2006-09-27 06:20:00,221.821,221.838,221.808,221.832,59400000.0
2006-09-27 06:21:00,221.821,221.837,221.795,221.837,39000000.0
2006-09-27 06:22:00,221.824,221.824,221.794,221.801,35100000.0
2006-09-27 06:23:00,221.857,221.858,221.811,221.833,85600000.0
2006-09-27 06:24:00,221.824,221.881,221.824,221.881,34100000.0
2006-09-27 06:25:00,221.865,221.878,221.829,221.878,27200000.0
2006-09-27 06:26:00,221.866,221.922,221.866,221.922,51100000.0
2006-09-27 06:27:00,221.895,221.914,221.888,221.899,51700000.0
2006-09-27 06:28:00,221.89,221.896,221.843,221.87,31800000.0
2006-09-27 06:29:00,221.872,221.872,221.813,221.86,94899999.0
2006-09-27 06:30:00,221.852,221.862,221.84,221.85,32800000.0
2006-09-27 06:31:00,221.868,221.868,221.839,221.841,57000000.0
2006-09-27 06:32:00,221.828,221.853,221.81,221.842,56000000.0
2006-09-27 06:33:00,221.837,221.837,221.806,221.82,54300000.0
2006-09-27 06:34:00,221.818,221.818,221.782,221.792,36600000.0
2006-09-27 06:35:00,221.799,221.806,221.777,221.797,99400001.0
2006-09-27 06:36:00,221.78,221.802,221.765,221.785,29300000.0
2006-09-27 06:37:00,221.779,221.791,221.777,221.777,56400000.0
2006-09-27 06:38:00,221.766,221.805,221.759,221.805,15500000.0
2006-09-27 06:39:00,221.776,221.819,221.776,221.819,57600000.0
2006-09-27 06:40:00,221.842,221.86,221.839,221.849,53900000.0
2006-09-27 06:41:00,221.834,221.846,221.81,221.82,32700000.0
2006-09-27 06:42:00,221.844,221.848,221.826,221.828,76700001.0
2006-09-27 06:43:00,221.849,221.869,221.835,221.835,45000000.0
2006-09-27 06:44:00,221.809,221.832,221.801,221.817,58200000.0
2006-09-27 06:45:00,221.829,221.829,221.782,221.792,70500000.0
2006-09-27 06:46:00,221.751,221.777,221.73,221.73,72100000.0
2006-09-27 06:47:00,221.801,221.806,221.789,221.796,39099999.0
2006-09-27 06:48:00,221.794,221.794,221.734,221.77,52300000.0
2006-09-27 06:49:00,221.761,221.786,221.758,221.769,46900000.0
2006-09-27 06:50:00,221.789,221.803,221.756,221.762,55500000.0
2006-09-27 06:51:00,221.811,221.811,221.777,221.79,45000000.0
2006-09-27 06:52:00,221.794,221.829,221.794,221.817,38900000.0
2006-09-27 06:53:00,221.824,221.824,221.744,221.744,49300000.0
2006-09-27 06:54:00,221.799,221.816,221.765,221.816,47000001.0
2006-09-27 06:55:00,221.835,221.835,221.793,221.831,30600000.0
2006-09-27 06:56:00,221.864,221.864,221.786,221.795,52299999.0
2006-09-27 06:57:00,221.855,221.855,221.794,221.806,65200001.0
2006-09-27 06:58:00,221.83,221.83,221.787,221.787,48500000.0
2006-09-27 06:59:00,221.784,221.855,221.784,221.855,68700000.0
2006-09-27 07:00:00,221.825,221.853,221.803,221.82,77700001.0
2006-09-27 07:01:00,221.806,221.819,221.783,221.787,60100000.0
2006-09-27 07:02:00,221.817,221.837,221.793,221.833,63500000.0
2006-09-27 07:03:00,221.834,221.839,221.793,221.822,40000000.0
2006-09-27 07:04:00,221.813,221.822,221.799,221.806,40200000.0
2006-09-27 07:05:00,221.804,221.829,221.794,221.815,54100000.0
2006-09-27 07:06:00,221.759,221.804,221.74,221.791,48800000.0
2006-09-27 07:07:00,221.811,221.811,221.741,221.741,74100001.0
2006-09-27 07:08:00,221.779,221.794,221.768,221.768,17200000.0
2006-09-27 07:09:00,221.822,221.822,221.784,221.784,46700000.0
2006-09-27 07:10:00,221.81,221.818,221.771,221.799,59300000.0
2006-09-27 07:11:00,221.803,221.821,221.771,221.785,50000001.0
2006-09-27 07:12:00,221.804,221.82,221.782,221.799,33000000.0
2006-09-27 07:13:00,221.8,221.818,221.8,221.813,57500000.0
2006-09-27 07:14:00,221.809,221.809,221.734,221.802,55500000.0
2006-09-27 07:15:00,221.785,221.816,221.76,221.8,47800000.0
2006-09-27 07:16:00,221.8,221.816,221.775,221.8,74100000.0
2006-09-27 07:17:00,221.812,221.829,221.781,221.803,46400000.0
2006-09-27 07:18:00,221.796,221.815,221.791,221.8,48200000.0
2006-09-27 07:19:00,221.774,221.821,221.764,221.82,47600000.0
2006-09-27 07:20:00,221.784,221.814,221.783,221.814,39400000.0
2006-09-27 07:21:00,221.813,221.841,221.813,221.832,37600000.0
2006-09-27 07:22:00,221.804,221.804,221.737,221.76,44700000.0
2006-09-27 07:23:00,221.77,221.807,221.762,221.807,25300000.0
2006-09-27 07:24:00,221.765,221.807,221.745,221.794,52400000.0
2006-09-27 07:25:00,221.796,221.801,221.786,221.8,92300001.0
2006-09-27 07:26:00,221.798,221.803,221.769,221.788,55400001.0
2006-09-27 07:27:00,221.793,221.796,221.78,221.796,46200000.0
2006-09-27 07:28:00,221.788,221.801,221.771,221.791,41800000.0
2006-09-27 07:29:00,221.79,221.8,221.765,221.796,55000000.0
2006-09-27 07:30:00,221.774,221.778,221.748,221.748,85200001.0
2006-09-27 07:31:00,221.743,221.778,221.742,221.769,31500000.0
2006-09-27 07:32:00,221.79,221.802,221.768,221.802,17200000.0
2006-09-27 07:33:00,221.763,221.785,221.751,221.773,58200000.0
2006-09-27 07:34:00,221.753,221.791,221.74,221.782,41000000.0
2006-09-27 07:35:00,221.757,221.785,221.744,221.785,59200000.0
2006-09-27 07:36:00,221.798,221.798,221.769,221.769,17500000.0
2006-09-27 07:37:00,221.782,221.799,221.738,221.75,60200000.0
2006-09-27 07:38:00,221.729,221.736,221.705,221.736,63300000.0
2006-09-27 07:39:00,221.746,221.757,221.736,221.749,76299999.0
2006-09-27 07:40:00,221.748,221.748,221.68,221.739,77900000.0
2006-09-27 07:41:00,221.73,221.73,221.68,221.713,79800000.0
2006-09-27 07:42:00,221.717,221.73,221.694,221.713,103400000.0
2006-09-27 07:43:00,221.707,221.721,221.705,221.714,44900000.0
2006-09-27 07:44:00,221.699,221.72,221.67,221.72,35100000.0
2006-09-27 07:45:00,221.74,221.741,221.687,221.72,69900002.0
2006-09-27 07:46:00,221.709,221.72,221.69,221.701,63600001.0
2006-09-27 07:47:00,221.723,221.741,221.718,221.734,54200001.0
2006-09-27 07:48:00,221.72,221.727,221.662,221.669,54200000.0
2006-09-27 07:49:00,221.712,221.738,221.679,221.738,29800000.0
2006-09-27 07:50:00,221.733,221.733,221.68,221.708,31500000.0
2006-09-27 07:51:00,221.733,221.742,221.642,221.686,33000000.0
2006-09-27 07:52:00,221.707,221.742,221.678,221.728,48700000.0
2006-09-27 07:53:00,221.72,221.745,221.707,221.735,33100000.0
2006-09-27 07:54:00,221.752,221.752,221.699,221.715,59299999.0
2006-09-27 07:55:00,221.691,221.718,221.687,221.703,76800000.0
2006-09-27 07:56:00,221.688,221.707,221.666,221.672,107000000.0
2006-09-27 07:57:00,221.679,221.679,221.633,221.635,62400000.0
2006-09-27 07:58:00,221.678,221.681,221.627,221.67,58299999.0
2006-09-27 07:59:00,221.682,221.685,221.642,221.672,43400000.0
2006-09-27 08:00:00,221.691,221.723,221.691,221.706,22200000.0
2006-09-27 08:01:00,221.711,221.721,221.684,221.707,41800000.0
2006-09-27 08:02:00,221.716,221.716,221.66,221.687,56100000.0
2006-09-27 08:03:00,221.687,221.694,221.65,221.65,44200000.0
2006-09-27 08:04:00,221.615,221.643,221.615,221.623,24700000.0
2006-09-27 08:05:00,221.62,221.655,221.617,221.655,75800000.0
2006-09-27 08:06:00,221.667,221.667,221.626,221.662,58200000.0
2006-09-27 08:07:00,221.648,221.704,221.636,221.704,54600000.0
2006-09-27 08:08:00,221.705,221.705,221.634,221.634,72000000.0
2006-09-27 08:09:00,221.629,221.635,221.598,221.598,62099999.0
2006-09-27 08:10:00,221.584,221.584,221.54,221.54,26400000.0
2006-09-27 08:11:00,221.541,221.541,221.514,221.532,26800000.0
2006-09-27 08:12:00,221.541,221.58,221.541,221.575,64099999.0
2006-09-27 08:13:00,221.597,221.599,221.53,221.543,40700000.0
2006-09-27 08:14:00,221.526,221.531,221.482,221.497,71000000.0
2006-09-27 08:15:00,221.521,221.58,221.521,221.568,25200000.0
2006-09-27 08:16:00,221.578,221.593,221.559,221.593,32000000.0
2006-09-27 08:17:00,221.607,221.646,221.607,221.626,88300001.0
2006-09-27 08:18:00,221.611,221.611,221.552,221.552,75300001.0
2006-09-27 08:19:00,221.553,221.592,221.548,221.592,42900000.0
2006-09-27 08:20:00,221.59,221.59,221.525,221.532,22700000.0
2006-09-27 08:21:00,221.553,221.553,221.472,221.474,90300000.0
2006-09-27 08:22:00,221.48,221.488,221.442,221.462,50200000.0
2006-09-27 08:23:00,221.459,221.501,221.457,221.489,68600001.0
2006-09-27 08:24:00,221.505,221.526,221.494,221.526,38300000.0
2006-09-27 08:25:00,221.535,221.552,221.53,221.55,27100000.0
2006-09-27 08:26:00,221.515,221.54,221.495,221.495,50799999.0
2006-09-27 08:27:00,221.547,221.547,221.456,221.471,46900000.0
2006-09-27 08:28:00,221.491,221.491,221.454,221.47,62200000.0
2006-09-27 08:29:00,221.479,221.503,221.479,221.494,47100000.0
2006-09-27 08:30:00,221.503,221.52,221.464,221.498,37000000.0
2006-09-27 08:31:00,221.518,221.518,221.49,221.496,46500000.0
2006-09-27 08:32:00,221.475,221.519,221.469,221.519,48100000.0
2006-09-27 08:33:00,221.514,221.543,221.475,221.543,82799998.0
2006-09-27 08:34:00,221.573,221.605,221.562,221.605,76800001.0
2006-09-27 08:35:00,221.619,221.623,221.563,221.565,49200000.0
2006-09-27 08:36:00,221.535,221.563,221.503,221.563,77899999.0
2006-09-27 08:37:00,221.55,221.572,221.533,221.572,65800000.0
2006-09-27 08:38:00,221.57,221.588,221.548,221.58,80700000.0
2006-09-27 08:39:00,221.561,221.617,221.53,221.617,39700000.0
2006-09-27 08:40:00,221.62,221.631,221.602,221.622,40800000.0
2006-09-27 08:41:00,221.615,221.615,221.57,221.6,44700000.0
2006-09-27 08:42:00,221.628,221.628,221.536,221.536,97400001.0
2006-09-27 08:43:00,221.513,221.525,221.504,221.506,45500000.0
2006-09-27 08:44:00,221.527,221.533,221.505,221.505,47500000.0
2006-09-27 08:45:00,221.506,221.514,221.462,221.478,36700000.0
2006-09-27 08:46:00,221.479,221.516,221.479,221.516,33800000.0
2006-09-27 08:47:00,221.522,221.536,221.512,221.519,58000000.0
2006-09-27 08:48:00,221.518,221.522,221.498,221.506,37700001.0
2006-09-27 08:49:00,221.493,221.511,221.493,221.507,74599999.0
2006-09-27 08:50:00,221.503,221.505,221.465,221.505,50600000.0
2006-09-27 08:51:00,221.481,221.503,221.474,221.498,34900000.0
2006-09-27 08:52:00,221.517,221.533,221.515,221.53,61700000.0
2006-09-27 08:53:00,221.558,221.639,221.558,221.619,41800000.0
2006-09-27 08:54:00,221.609,221.61,221.591,221.609,40300000.0
2006-09-27 08:55:00,221.603,221.618,221.568,221.618,64000000.0
2006-09-27 08:56:00,221.601,221.601,221.582,221.596,44000000.0
2006-09-27 08:57:00,221.597,221.598,221.557,221.592,32700000.0
2006-09-27 08:58:00,221.6,221.622,221.579,221.579,47100001.0
2006-09-27 08:59:00,221.591,221.591,221.565,221.565,37100000.0
2006-09-27 09:00:00,221.579,221.636,221.579,221.629,25500000.0
2006-09-27 09:01:00,221.598,221.643,221.592,221.63,54800000.0
2006-09-27 09:02:00,221.646,221.685,221.629,221.685,44700000.0
2006-09-27 09:03:00,221.691,221.691,221.674,221.686,43500000.0
2006-09-27 09:04:00,221.641,221.707,221.634,221.7,45900000.0
2006-09-27 09:05:00,221.721,221.721,221.7,221.719,20700000.0
2006-09-27 09:06:00,221.715,221.746,221.7,221.746,37700000.0
2006-09-27 09:07:00,221.748,221.767,221.746,221.767,13900000.0
2006-09-27 09:08:00,221.765,221.782,221.75,221.75,36300000.0
2006-09-27 09:09:00,221.751,221.759,221.738,221.738,49200000.0
2006-09-27 09:10:00,221.751,221.763,221.74,221.753,28100000.0
2006-09-27 09:11:00,221.741,221.76,221.728,221.741,47200000.0
2006-09-27 09:12:00,221.732,221.736,221.697,221.73,55500000.0
2006-09-27 09:13:00,221.712,221.718,221.694,221.705,65200001.0
2006-09-27 09:14:00,221.679,221.71,221.657,221.705,20300000.0
2006-09-27 09:15:00,221.706,221.712,221.686,221.707,40200000.0
2006-09-27 09:16:00,221.715,221.729,221.704,221.718,80400000.0
2006-09-27 09:17:00,221.69,221.711,221.668,221.699,47000000.0
2006-09-27 09:18:00,221.696,221.705,221.662,221.669,54500000.0
2006-09-27 09:19:00,221.666,221.668,221.656,221.664,81200001.0
2006-09-27 09:20:00,221.659,221.666,221.632,221.642,36800000.0
2006-09-27 09:21:00,221.645,221.645,221.629,221.639,53900000.0
2006-09-27 09:22:00,221.634,221.72,221.634,221.72,44100000.0
2006-09-27 09:23:00,221.727,221.727,221.69,221.708,44000000.0
2006-09-27 09:24:00,221.703,221.703,221.634,221.634,43800000.0
2006-09-27 09:25:00,221.645,221.65,221.627,221.645,40400000.0
2006-09-27 09:26:00,221.657,221.685,221.657,221.678,34800000.0
2006-09-27 09:27:00,221.691,221.697,221.685,221.692,80800001.0
2006-09-27 09:28:00,221.688,221.7,221.669,221.686,58700000.0
2006-09-27 09:29:00,221.666,221.693,221.658,221.671,44300000.0
2006-09-27 09:30:00,221.662,221.662,221.644,221.654,44500000.0
2006-09-27 09:31:00,221.652,221.66,221.652,221.654,49500000.0
2006-09-27 09:32:00,221.643,221.655,221.631,221.631,43600000.0
2006-09-27 09:33:00,221.643,221.644,221.601,221.601,50399999.0
2006-09-27 09:34:00,221.606,221.643,221.592,221.643,48999999.0
2006-09-27 09:35:00,221.631,221.691,221.618,221.691,57200000.0
2006-09-27 09:36:00,221.679,221.694,221.665,221.681,37100000.0
2006-09-27 09:37:00,221.645,221.679,221.629,221.662,80800000.0
2006-09-27 09:38:00,221.629,221.629,221.605,221.61,38100000.0
2006-09-27 09:39:00,221.612,221.617,221.587,221.593,34300000.0
2006-09-27 09:40:00,221.579,221.615,221.566,221.615,32500000.0
2006-09-27 09:41:00,221.609,221.609,221.593,221.593,15100000.0
2006-09-27 09:42:00,221.591,221.623,221.591,221.623,30300000.0
2006-09-27 09:43:00,221.606,221.627,221.582,221.612,50400000.0
2006-09-27 09:44:00,221.618,221.631,221.606,221.627,52200000.0
2006-09-27 09:45:00,221.577,221.577,221.494,221.494,43700000.0
2006-09-27 09:46:00,221.494,221.534,221.492,221.534,43100000.0
2006-09-27 09:47:00,221.543,221.543,221.481,221.481,34300000.0
2006-09-27 09:48:00,221.478,221.592,221.478,221.588,70699999.0
2006-09-27 09:49:00,221.547,221.65,221.537,221.64,72700001.0
2006-09-27 09:50:00,221.654,221.682,221.653,221.653,47500000.0
2006-09-27 09:51:00,221.655,221.655,221.634,221.637,23700000.0
2006-09-27 09:52:00,221.651,221.682,221.644,221.656,84899999.0
2006-09-27 09:53:00,221.654,221.654,221.607,221.607,41600000.0
2006-09-27 09:54:00,221.58,221.6,221.58,221.594,50000000.0
2006-09-27 09:55:00,221.602,221.602,221.571,221.587,23300000.0
2006-09-27 09:56:00,221.556,221.6,221.554,221.572,25200000.0
2006-09-27 09:57:00,221.533,221.533,221.472,221.492,27500000.0
2006-09-27 09:58:00,221.494,221.518,221.494,221.504,40300000.0
2006-09-27 09:59:00,221.522,221.523,221.433,221.433,77200000.0
2006-09-27 10:00:00,221.453,221.483,221.445,221.478,53800000.0
2006-09-27 10:01:00,221.47,221.495,221.431,221.431,84300000.0
2006-09-27 10:02:00,221.447,221.453,221.376,221.376,22100000.0
2006-09-27 10:03:00,221.375,221.431,221.359,221.431,59100000.0
2006-09-27 10:04:00,221.436,221.5,221.436,221.5,67200000.0
2006-09-27 10:05:00,221.51,221.513,221.482,221.494,23300000.0
2006-09-27 10:06:00,221.514,221.523,221.49,221.491,60000000.0
2006-09-27 10:07:00,221.505,221.514,221.486,221.499,53400000.0
2006-09-27 10:08:00,221.501,221.555,221.501,221.551,16200000.0
2006-09-27 10:09:00,221.558,221.558,221.521,221.53,48699999.0
2006-09-27 10:10:00,221.53,221.542,221.499,221.542,22600000.0
2006-09-27 10:11:00,221.515,221.56,221.511,221.56,71100001.0
2006-09-27 10:12:00,221.559,221.576,221.538,221.55,84300000.0
2006-09-27 10:13:00,221.535,221.544,221.47,221.475,39100000.0
2006-09-27 10:14:00,221.502,221.516,221.493,221.516,67700000.0
2006-09-27 10:15:00,221.505,221.505,221.441,221.441,79500001.0
2006-09-27 10:16:00,221.445,221.455,221.358,221.358,25700000.0
2006-09-27 10:17:00,221.354,221.384,221.354,221.37,49500000.0
2006-09-27 10:18:00,221.374,221.388,221.367,221.384,57300000.0
2006-09-27 10:19:00,221.394,221.399,221.347,221.377,42400000.0
2006-09-27 10:20:00,221.341,221.377,221.315,221.377,81700001.0
2006-09-27 10:21:00,221.385,221.389,221.369,221.372,50300000.0
2006-09-27 10:22:00,221.378,221.401,221.339,221.396,38600000.0
2006-09-27 10:23:00,221.399,221.411,221.314,221.314,60700000.0
2006-09-27 10:24:00,221.306,221.357,221.298,221.357,69100002.0
2006-09-27 10:25:00,221.323,221.36,221.317,221.359,80000000.0
2006-09-27 10:26:00,221.367,221.39,221.343,221.366,31200000.0
2006-09-27 10:27:00,221.366,221.414,221.357,221.412,58900001.0
2006-09-27 10:28:00,221.379,221.402,221.348,221.385,52100000.0
2006-09-27 10:29:00,221.406,221.406,221.37,221.375,94500000.0
2006-09-27 10:30:00,221.348,221.426,221.325,221.41,58999999.0
2006-09-27 10:31:00,221.395,221.395,221.297,221.297,33700000.0
2006-09-27 10:32:00,221.283,221.294,221.243,221.258,52800000.0
2006-09-27 10:33:00,221.255,221.255,221.169,221.17,42000000.0
2006-09-27 10:34:00,221.192,221.231,221.192,221.225,48500001.0
2006-09-27 10:35:00,221.24,221.252,221.222,221.251,62299999.0
2006-09-27 10:36:00,221.254,221.254,221.193,221.196,79000000.0
2006-09-27 10:37:00,221.193,221.196,221.162,221.179,61300000.0
2006-09-27 10:38:00,221.173,221.187,221.15,221.156,86800001.0
2006-09-27 10:39:00,221.167,221.214,221.167,221.203,18600000.0
2006-09-27 10:40:00,221.161,221.161,221.123,221.135,35400000.0
2006-09-27 10:41:00,221.128,221.173,221.107,221.173,88100000.0
2006-09-27 10:42:00,221.17,221.17,221.124,221.139,30500000.0
2006-09-27 10:43:00,221.137,221.188,221.13,221.188,51300000.0
2006-09-27 10:44:00,221.186,221.192,221.169,221.174,67800000.0
2006-09-27 10:45:00,221.187,221.187,221.119,221.119,41800000.0
2006-09-27 10:46:00,221.089,221.103,221.062,221.077,79499999.0
2006-09-27 10:47:00,221.073,221.091,221.049,221.054,33600000.0
2006-09-27 10:48:00,221.019,221.049,221.002,221.045,53300000.0
2006-09-27 10:49:00,221.06,221.089,221.051,221.063,72499999.0
2006-09-27 10:50:00,221.072,221.135,221.072,221.122,58900000.0
2006-09-27 10:51:00,221.122,221.131,221.098,221.123,69500000.0
2006-09-27 10:52:00,221.12,221.144,221.12,221.137,22900000.0
2006-09-27 10:53:00,221.123,221.143,221.115,221.123,46000000.0
2006-09-27 10:54:00,221.101,221.128,221.101,221.128,17700000.0
2006-09-27 10:55:00,221.101,221.112,221.08,221.108,20900000.0
2006-09-27 10:56:00,221.105,221.117,221.081,221.105,70600000.0
2006-09-27 10:57:00,221.103,221.133,221.086,221.126,69000001.0
2006-09-27 10:58:00,221.118,221.172,221.107,221.172,50600000.0
2006-09-27 10:59:00,221.176,221.192,221.157,221.162,54900000.0
2006-09-27 11:00:00,221.172,221.172,221.131,221.131,42500000.0
2006-09-27 11:01:00,221.14,221.16,221.136,221.16,27100000.0
2006-09-27 11:02:00,221.164,221.168,221.141,221.152,24200000.0
2006-09-27 11:03:00,221.118,221.132,221.103,221.115,39700000.0
2006-09-27 11:04:00,221.14,221.176,221.14,221.15,31400000.0
2006-09-27 11:05:00,221.147,221.165,221.141,221.149,26700000.0
2006-09-27 11:06:00,221.154,221.177,221.134,221.177,54700001.0
2006-09-27 11:07:00,221.176,221.209,221.176,221.209,39900000.0
2006-09-27 11:08:00,221.227,221.238,221.215,221.236,66900000.0
2006-09-27 11:09:00,221.232,221.255,221.227,221.255,86100001.0
2006-09-27 11:10:00,221.251,221.265,221.235,221.253,63000000.0
2006-09-27 11:11:00,221.244,221.28,221.244,221.28,24600000.0
2006-09-27 11:12:00,221.289,221.298,221.273,221.298,67700000.0
2006-09-27 11:13:00,221.305,221.31,221.288,221.3,21300000.0
2006-09-27 11:14:00,221.309,221.355,221.288,221.355,71600000.0
2006-09-27 11:15:00,221.375,221.375,221.32,221.32,45700000.0
2006-09-27 11:16:00,221.314,221.363,221.307,221.359,51200001.0
2006-09-27 11:17:00,221.367,221.416,221.346,221.416,66200000.0
2006-09-27 11:18:00,221.393,221.484,221.389,221.484,38300000.0
2006-09-27 11:19:00,221.484,221.505,221.481,221.5,54600000.0
2006-09-27 11:20:00,221.504,221.509,221.477,221.497,42800000.0
2006-09-27 11:21:00,221.49,221.513,221.49,221.507,60600002.0
2006-09-27 11:22:00,221.518,221.631,221.518,221.631,33900000.0
2006-09-27 11:23:00,221.602,221.602,221.567,221.58,42600001.0
2006-09-27 11:24:00,221.602,221.618,221.59,221.59,35500001.0
2006-09-27 11:25:00,221.577,221.584,221.53,221.556,79599999.0
2006-09-27 11:26:00,221.545,221.551,221.522,221.548,104000000.0
2006-09-27 11:27:00,221.538,221.538,221.467,221.502,62300000.0
2006-09-27 11:28:00,221.513,221.547,221.513,221.547,38600000.0
2006-09-27 11:29:00,221.56,221.56,221.529,221.541,56400000.0
2006-09-27 11:30:00,221.514,221.527,221.472,221.517,51900000.0
2006-09-27 11:31:00,221.555,221.603,221.474,221.535,68100000.0
2006-09-27 11:32:00,221.525,221.532,221.399,221.399,61700000.0
2006-09-27 11:33:00,221.397,221.402,221.367,221.373,34100000.0
2006-09-27 11:34:00,221.38,221.401,221.358,221.401,64700000.0
2006-09-27 11:35:00,221.399,221.402,221.36,221.374,33600000.0
2006-09-27 11:36:00,221.374,221.393,221.355,221.365,79900000.0
2006-09-27 11:37:00,221.376,221.389,221.371,221.383,35300000.0
2006-09-27 11:38:00,221.386,221.409,221.377,221.395,71299999.0
2006-09-27 11:39:00,221.386,221.42,221.386,221.42,48300000.0
2006-09-27 11:40:00,221.419,221.431,221.41,221.425,112000002.0
2006-09-27 11:41:00,221.427,221.497,221.423,221.491,58399999.0
2006-09-27 11:42:00,221.497,221.531,221.485,221.494,77500001.0
2006-09-27 11:43:00,221.496,221.509,221.471,221.495,75899999.0
2006-09-27 11:44:00,221.516,221.516,221.498,221.5,49000000.0
2006-09-27 11:45:00,221.493,221.514,221.446,221.51,49500000.0
2006-09-27 11:46:00,221.528,221.534,221.518,221.534,39700000.0
2006-09-27 11:47:00,221.547,221.575,221.547,221.569,39200000.0
2006-09-27 11:48:00,221.581,221.597,221.58,221.597,83699999.0
2006-09-27 11:49:00,221.589,221.605,221.573,221.579,47000000.0
2006-09-27 11:50:00,221.565,221.587,221.552,221.572,33800000.0
2006-09-27 11:51:00,221.581,221.583,221.558,221.561,57899999.0
2006-09-27 11:52:00,221.55,221.555,221.535,221.555,43300000.0
2006-09-27 11:53:00,221.576,221.576,221.528,221.542,65400000.0
2006-09-27 11:54:00,221.554,221.59,221.549,221.59,53600000.0
2006-09-27 11:55:00,221.553,221.553,221.527,221.532,30800000.0
2006-09-27 11:56:00,221.539,221.565,221.539,221.552,50999999.0
2006-09-27 11:57:00,221.552,221.564,221.549,221.555,40099999.0
2006-09-27 11:58:00,221.553,221.559,221.519,221.536,31300000.0
2006-09-27 11:59:00,221.561,221.58,221.55,221.58,77500001.0
2006-09-27 12:00:00,221.595,221.618,221.566,221.618,60800000.0
2006-09-27 12:01:00,221.615,221.617,221.595,221.606,74399999.0
2006-09-27 12:02:00,221.618,221.618,221.576,221.605,58800000.0
2006-09-27 12:03:00,221.598,221.606,221.561,221.592,33400000.0
2006-09-27 12:04:00,221.607,221.607,221.591,221.599,63199999.0
2006-09-27 12:05:00,221.586,221.586,221.559,221.559,45100000.0
2006-09-27 12:06:00,221.548,221.604,221.548,221.563,65200001.0
2006-09-27 12:07:00,221.556,221.586,221.556,221.56,78200000.0
2006-09-27 12:08:00,221.57,221.574,221.554,221.57,44300000.0
2006-09-27 12:09:00,221.564,221.571,221.538,221.538,22000000.0
2006-09-27 12:10:00,221.555,221.56,221.545,221.553,32700000.0
2006-09-27 12:11:00,221.56,221.581,221.557,221.566,40800000.0
2006-09-27 12:12:00,221.562,221.59,221.562,221.59,77799999.0
2006-09-27 12:13:00,221.588,221.594,221.573,221.594,37400000.0
2006-09-27 12:14:00,221.583,221.607,221.583,221.585,45500000.0
2006-09-27 12:15:00,221.586,221.586,221.557,221.557,55000000.0
2006-09-27 12:16:00,221.556,221.576,221.548,221.565,50200000.0
2006-09-27 12:17:00,221.575,221.575,221.53,221.543,66800000.0
2006-09-27 12:18:00,221.546,221.552,221.538,221.543,64100001.0
2006-09-27 12:19:00,221.534,221.568,221.534,221.548,41700000.0
2006-09-27 12:20:00,221.53,221.576,221.529,221.572,53800000.0
2006-09-27 12:21:00,221.568,221.568,221.506,221.521,54700000.0
2006-09-27 12:22:00,221.53,221.538,221.497,221.497,80100001.0
2006-09-27 12:23:00,221.501,221.516,221.486,221.516,37499999.0
2006-09-27 12:24:00,221.521,221.521,221.494,221.508,37900000.0
2006-09-27 12:25:00,221.519,221.546,221.508,221.546,40600000.0
2006-09-27 12:26:00,221.555,221.699,221.543,221.699,52499999.0
2006-09-27 12:27:00,221.715,221.717,221.698,221.716,57200000.0
2006-09-27 12:28:00,221.744,221.75,221.723,221.732,21300000.0
2006-09-27 12:29:00,221.763,221.786,221.73,221.765,49999999.0
2006-09-27 12:30:00,221.765,221.766,221.745,221.766,76400000.0
2006-09-27 12:31:00,221.767,221.781,221.75,221.772,34600000.0
2006-09-27 12:32:00,221.762,221.762,221.73,221.74,39800000.0
2006-09-27 12:33:00,221.731,221.74,221.707,221.707,23600000.0
2006-09-27 12:34:00,221.719,221.733,221.707,221.733,61100000.0
2006-09-27 12:35:00,221.716,221.716,221.654,221.662,39500000.0
2006-09-27 12:36:00,221.639,221.671,221.609,221.609,46600000.0
2006-09-27 12:37:00,221.573,221.574,221.519,221.519,40700000.0
2006-09-27 12:38:00,221.513,221.566,221.513,221.553,62300000.0
2006-09-27 12:39:00,221.546,221.557,221.522,221.557,45900000.0
2006-09-27 12:40:00,221.572,221.582,221.54,221.54,92300001.0
2006-09-27 12:41:00,221.561,221.635,221.561,221.605,68199999.0
2006-09-27 12:42:00,221.607,221.642,221.594,221.642,51700000.0
2006-09-27 12:43:00,221.648,221.658,221.632,221.638,50900000.0
2006-09-27 12:44:00,221.631,221.637,221.612,221.618,44899999.0
2006-09-27 12:45:00,221.627,221.642,221.623,221.635,52000000.0
2006-09-27 12:46:00,221.646,221.675,221.644,221.648,27100000.0
2006-09-27 12:47:00,221.644,221.644,221.621,221.643,95400001.0
2006-09-27 12:48:00,221.639,221.688,221.629,221.629,80199998.0
2006-09-27 12:49:00,221.612,221.612,221.553,221.553,48199999.0
2006-09-27 12:50:00,221.577,221.623,221.577,221.623,53200000.0
2006-09-27 12:51:00,221.616,221.616,221.577,221.579,79600001.0
2006-09-27 12:52:00,221.579,221.652,221.574,221.644,44300000.0
2006-09-27 12:53:00,221.669,221.677,221.644,221.652,36700000.0
2006-09-27 12:54:00,221.694,221.699,221.659,221.697,51400001.0
2006-09-27 12:55:00,221.693,221.708,221.676,221.684,68400001.0
2006-09-27 12:56:00,221.654,221.688,221.654,221.688,7100000.0
2006-09-27 12:57:00,221.685,221.695,221.666,221.671,33300000.0
2006-09-27 12:58:00,221.67,221.67,221.646,221.666,45700000.0
2006-09-27 12:59:00,221.686,221.763,221.686,221.742,46499999.0
2006-09-27 13:00:00,221.71,221.786,221.71,221.786,33400000.0
2006-09-27 13:01:00,221.802,221.829,221.8,221.803,59600000.0
2006-09-27 13:02:00,221.795,221.803,221.76,221.775,55000000.0
2006-09-27 13:03:00,221.802,221.802,221.758,221.766,42700000.0
2006-09-27 13:04:00,221.772,221.796,221.764,221.796,48700001.0
2006-09-27 13:05:00,221.814,221.814,221.779,221.784,85300000.0
2006-09-27 13:06:00,221.771,221.79,221.76,221.76,66900000.0
2006-09-27 13:07:00,221.754,221.777,221.754,221.759,57300000.0
2006-09-27 13:08:00,221.773,221.839,221.773,221.838,15500000.0
2006-09-27 13:09:00,221.829,221.829,221.758,221.758,28400000.0
2006-09-27 13:10:00,221.759,221.781,221.759,221.778,45200000.0
2006-09-27 13:11:00,221.793,221.834,221.793,221.833,52499999.0
2006-09-27 13:12:00,221.836,221.836,221.818,221.821,98600000.0
2006-09-27 13:13:00,221.816,221.829,221.813,221.813,45400001.0
2006-09-27 13:14:00,221.827,221.859,221.824,221.832,59600000.0
2006-09-27 13:15:00,221.825,221.851,221.825,221.83,102600000.0
2006-09-27 13:16:00,221.837,221.851,221.819,221.85,53700000.0
2006-09-27 13:17:00,221.861,221.909,221.861,221.9,49099999.0
2006-09-27 13:18:00,221.882,221.882,221.846,221.866,73300000.0
2006-09-27 13:19:00,221.851,221.878,221.839,221.875,51600001.0
2006-09-27 13:20:00,221.895,221.9,221.87,221.88,59999999.0
2006-09-27 13:21:00,221.881,221.899,221.878,221.891,29300000.0
2006-09-27 13:22:00,221.888,221.906,221.878,221.887,65600002.0
2006-09-27 13:23:00,221.884,221.895,221.879,221.89,63600001.0
2006-09-27 13:24:00,221.929,221.929,221.857,221.857,34200000.0
2006-09-27 13:25:00,221.82,221.852,221.82,221.834,74500000.0
2006-09-27 13:26:00,221.846,221.85,221.816,221.817,30000000.0
2006-09-27 13:27:00,221.819,221.82,221.794,221.808,37600000.0
2006-09-27 13:28:00,221.806,221.831,221.804,221.814,25500000.0
2006-09-27 13:29:00,221.799,221.829,221.786,221.798,40800000.0
2006-09-27 13:30:00,221.785,221.805,221.765,221.805,52199999.0
2006-09-27 13:31:00,221.795,221.819,221.795,221.818,56900000.0
2006-09-27 13:32:00,221.818,221.868,221.818,221.851,56200000.0
2006-09-27 13:33:00,221.86,221.882,221.854,221.874,39100000.0
2006-09-27 13:34:00,221.867,221.897,221.867,221.892,30300000.0
2006-09-27 13:35:00,221.886,221.919,221.886,221.919,6800000.0
2006-09-27 13:36:00,221.942,221.968,221.942,221.967,40800000.0
2006-09-27 13:37:00,221.952,221.964,221.932,221.953,49300000.0
2006-09-27 13:38:00,221.934,221.948,221.884,221.892,23900000.0
2006-09-27 13:39:00,221.914,221.919,221.903,221.919,84600001.0
2006-09-27 13:40:00,221.921,221.951,221.921,221.951,77900000.0
2006-09-27 13:41:00,221.965,221.965,221.926,221.926,39500000.0
2006-09-27 13:42:00,221.898,221.898,221.884,221.894,33900000.0
2006-09-27 13:43:00,221.913,221.944,221.912,221.944,69400001.0
2006-09-27 13:44:00,221.966,222.0,221.94,222.0,65300000.0
2006-09-27 13:45:00,221.976,221.985,221.964,221.977,54399999.0
2006-09-27 13:46:00,221.931,221.954,221.931,221.94,39000000.0
2006-09-27 13:47:00,221.946,221.964,221.939,221.962,35600000.0
2006-09-27 13:48:00,221.968,221.97,221.94,221.94,39500000.0
2006-09-27 13:49:00,221.942,221.956,221.925,221.925,35900000.0
2006-09-27 13:50:00,221.887,221.887,221.858,221.858,57799999.0
2006-09-27 13:51:00,221.871,221.92,221.871,221.916,33500000.0
2006-09-27 13:52:00,221.92,221.927,221.904,221.911,55299999.0
2006-09-27 13:53:00,221.904,221.946,221.904,221.909,51800000.0
2006-09-27 13:54:00,221.898,221.927,221.898,221.905,35400000.0
2006-09-27 13:55:00,221.902,221.931,221.902,221.912,48000000.0
2006-09-27 13:56:00,221.903,221.925,221.888,221.901,85300000.0
2006-09-27 13:57:00,221.924,221.924,221.9,221.924,90400002.0
2006-09-27 13:58:00,221.935,221.964,221.935,221.95,32700000.0
2006-09-27 13:59:00,221.936,221.975,221.936,221.971,31500000.0
2006-09-27 14:00:00,221.966,222.01,221.966,221.977,25100000.0
2006-09-27 14:01:00,221.954,221.985,221.954,221.981,44000000.0
2006-09-27 14:02:00,221.977,221.991,221.956,221.961,28900000.0
2006-09-27 14:03:00,221.954,221.968,221.935,221.965,50500000.0
2006-09-27 14:04:00,221.942,221.966,221.933,221.946,48900000.0
2006-09-27 14:05:00,221.965,221.973,221.939,221.94,43800000.0
2006-09-27 14:06:00,221.942,221.968,221.928,221.928,48300000.0
2006-09-27 14:07:00,221.928,221.935,221.907,221.932,60999999.0
2006-09-27 14:08:00,221.935,221.95,221.922,221.938,40000000.0
2006-09-27 14:09:00,221.929,221.947,221.906,221.915,48100000.0
2006-09-27 14:10:00,221.925,221.934,221.865,221.865,48200000.0
2006-09-27 14:11:00,221.864,221.864,221.832,221.848,53800000.0
2006-09-27 14:12:00,221.831,221.845,221.826,221.837,50999999.0
2006-09-27 14:13:00,221.838,221.863,221.818,221.837,73100000.0
2006-09-27 14:14:00,221.862,221.872,221.84,221.872,60199999.0
2006-09-27 14:15:00,221.878,221.878,221.839,221.839,44200000.0
2006-09-27 14:16:00,221.834,221.856,221.812,221.845,33100000.0
2006-09-27 14:17:00,221.838,221.85,221.816,221.822,61100000.0
2006-09-27 14:18:00,221.796,221.84,221.79,221.806,27500000.0
2006-09-27 14:19:00,221.805,221.809,221.77,221.805,57300000.0
2006-09-27 14:20:00,221.813,221.827,221.785,221.785,52700000.0
2006-09-27 14:21:00,221.771,221.79,221.748,221.78,47900000.0
2006-09-27 14:22:00,221.765,221.765,221.717,221.717,38800000.0
2006-09-27 14:23:00,221.713,221.736,221.678,221.736,55799999.0
2006-09-27 14:24:00,221.703,221.703,221.68,221.685,35400000.0
2006-09-27 14:25:00,221.694,221.73,221.694,221.73,34100000.0
2006-09-27 14:26:00,221.733,221.733,221.681,221.681,15200000.0
2006-09-27 14:27:00,221.677,221.704,221.666,221.704,78300000.0
2006-09-27 14:28:00,221.715,221.74,221.69,221.71,38700000.0
2006-09-27 14:29:00,221.7,221.778,221.679,221.778,48099999.0
2006-09-27 14:30:00,221.565,221.773,221.508,221.74,36300000.0
2006-09-27 14:31:00,221.695,221.748,221.667,221.746,53800000.0
2006-09-27 14:32:00,221.763,221.808,221.754,221.786,40300000.0
2006-09-27 14:33:00,221.766,221.798,221.731,221.731,62800001.0
2006-09-27 14:34:00,221.716,221.728,221.699,221.728,71299998.0
2006-09-27 14:35:00,221.718,221.748,221.682,221.682,51100001.0
2006-09-27 14:36:00,221.71,221.722,221.695,221.708,41400000.0
2006-09-27 14:37:00,221.688,221.707,221.659,221.69,57300000.0
2006-09-27 14:38:00,221.692,221.692,221.625,221.649,52100000.0
2006-09-27 14:39:00,221.646,221.679,221.646,221.663,35000000.0
2006-09-27 14:40:00,221.681,221.681,221.637,221.67,84300000.0
2006-09-27 14:41:00,221.702,221.71,221.631,221.631,50699999.0
2006-09-27 14:42:00,221.637,221.641,221.597,221.606,63200000.0
2006-09-27 14:43:00,221.596,221.605,221.57,221.57,26200000.0
2006-09-27 14:44:00,221.558,221.602,221.551,221.555,87799999.0
2006-09-27 14:45:00,221.539,221.563,221.469,221.469,64900001.0
2006-09-27 14:46:00,221.462,221.512,221.462,221.512,47800000.0
2006-09-27 14:47:00,221.528,221.566,221.52,221.559,27600000.0
2006-09-27 14:48:00,221.547,221.558,221.51,221.549,71500001.0
2006-09-27 14:49:00,221.551,221.572,221.545,221.556,32300000.0
2006-09-27 14:50:00,221.582,221.631,221.573,221.624,59800001.0
2006-09-27 14:51:00,221.613,221.66,221.613,221.647,63000000.0
2006-09-27 14:52:00,221.647,221.663,221.63,221.652,61600000.0
2006-09-27 14:53:00,221.644,221.671,221.644,221.657,51799999.0
2006-09-27 14:54:00,221.638,221.664,221.631,221.655,44900000.0
2006-09-27 14:55:00,221.672,221.672,221.629,221.629,69000000.0
2006-09-27 14:56:00,221.629,221.644,221.61,221.63,33900000.0
2006-09-27 14:57:00,221.62,221.62,221.597,221.597,38500000.0
2006-09-27 14:58:00,221.617,221.617,221.577,221.58,90200000.0
2006-09-27 14:59:00,221.564,221.6,221.555,221.6,33200000.0
2006-09-27 15:00:00,221.589,221.613,221.585,221.598,50900000.0
2006-09-27 15:01:00,221.623,221.729,221.623,221.723,11900000.0
2006-09-27 15:02:00,221.705,221.718,221.697,221.697,78300000.0
2006-09-27 15:03:00,221.683,221.695,221.663,221.663,37100000.0
2006-09-27 15:04:00,221.653,221.685,221.65,221.685,24200000.0
2006-09-27 15:05:00,221.651,221.683,221.647,221.655,30000000.0
2006-09-27 15:06:00,221.659,221.674,221.629,221.641,33400000.0
2006-09-27 15:07:00,221.649,221.704,221.649,221.665,71100001.0
2006-09-27 15:08:00,221.681,221.681,221.64,221.64,83400001.0
2006-09-27 15:09:00,221.648,221.689,221.631,221.689,47500000.0
2006-09-27 15:10:00,221.687,221.693,221.636,221.653,43600000.0
2006-09-27 15:11:00,221.638,221.673,221.627,221.673,23100000.0
2006-09-27 15:12:00,221.655,221.661,221.612,221.653,29700000.0
2006-09-27 15:13:00,221.643,221.658,221.633,221.647,53100000.0
2006-09-27 15:14:00,221.655,221.668,221.63,221.668,62200001.0
2006-09-27 15:15:00,221.675,221.68,221.644,221.658,36700000.0
2006-09-27 15:16:00,221.659,221.683,221.639,221.66,81300000.0
2006-09-27 15:17:00,221.647,221.647,221.6,221.63,59000001.0
2006-09-27 15:18:00,221.661,221.682,221.644,221.648,43200000.0
2006-09-27 15:19:00,221.621,221.647,221.617,221.632,39200000.0
2006-09-27 15:20:00,221.609,221.619,221.518,221.537,83999999.0
2006-09-27 15:21:00,221.527,221.54,221.515,221.54,34200000.0
2006-09-27 15:22:00,221.533,221.552,221.533,221.534,56700000.0
2006-09-27 15:23:00,221.534,221.558,221.502,221.502,57900001.0
2006-09-27 15:24:00,221.507,221.511,221.485,221.497,72900000.0
2006-09-27 15:25:00,221.498,221.52,221.492,221.515,52300001.0
2006-09-27 15:26:00,221.512,221.516,221.484,221.488,89199999.0
2006-09-27 15:27:00,221.504,221.514,221.467,221.511,28400000.0
2006-09-27 15:28:00,221.528,221.537,221.478,221.496,56599999.0
2006-09-27 15:29:00,221.481,221.514,221.47,221.51,50300000.0
2006-09-27 15:30:00,221.526,221.526,221.493,221.505,54400000.0
2006-09-27 15:31:00,221.488,221.506,221.471,221.492,63000000.0
2006-09-27 15:32:00,221.495,221.505,221.472,221.494,57600000.0
2006-09-27 15:33:00,221.48,221.515,221.48,221.515,18200000.0
2006-09-27 15:34:00,221.508,221.565,221.508,221.562,47800000.0
2006-09-27 15:35:00,221.583,221.583,221.56,221.579,47600000.0
2006-09-27 15:36:00,221.609,221.609,221.578,221.594,41800000.0
2006-09-27 15:37:00,221.602,221.605,221.583,221.594,34300000.0
2006-09-27 15:38:00,221.625,221.661,221.6,221.661,36000000.0
2006-09-27 15:39:00,221.678,221.724,221.676,221.709,70300000.0
2006-09-27 15:40:00,221.693,221.7,221.689,221.69,57399998.0
2006-09-27 15:41:00,221.715,221.715,221.691,221.702,48800000.0
2006-09-27 15:42:00,221.701,221.718,221.667,221.667,27600000.0
2006-09-27 15:43:00,221.645,221.703,221.629,221.703,41500000.0
2006-09-27 15:44:00,221.72,221.738,221.646,221.646,56700000.0
2006-09-27 15:45:00,221.66,221.694,221.66,221.68,53399999.0
2006-09-27 15:46:00,221.7,221.704,221.666,221.682,52300000.0
2006-09-27 15:47:00,221.679,221.707,221.679,221.705,66700000.0
2006-09-27 15:48:00,221.712,221.712,221.68,221.68,20700000.0
2006-09-27 15:49:00,221.658,221.687,221.654,221.68,65000001.0
2006-09-27 15:50:00,221.672,221.672,221.613,221.658,66899999.0
2006-09-27 15:51:00,221.653,221.671,221.645,221.657,74300000.0
2006-09-27 15:52:00,221.644,221.645,221.625,221.625,53500000.0
2006-09-27 15:53:00,221.646,221.651,221.627,221.638,39700000.0
2006-09-27 15:54:00,221.64,221.693,221.625,221.693,77700002.0
2006-09-27 15:55:00,221.693,221.74,221.689,221.74,23500000.0
2006-09-27 15:56:00,221.707,221.721,221.692,221.72,33000000.0
2006-09-27 15:57:00,221.72,221.739,221.714,221.725,44800000.0
2006-09-27 15:58:00,221.757,221.776,221.737,221.737,63100001.0
2006-09-27 15:59:00,221.78,221.78,221.65,221.689,30500000.0
2006-09-27 16:00:00,221.669,221.74,221.513,221.74,59200000.0
2006-09-27 16:01:00,221.784,221.796,221.72,221.74,56200001.0
2006-09-27 16:02:00,221.746,221.746,221.647,221.693,47800000.0
2006-09-27 16:03:00,221.714,221.718,221.681,221.681,26700000.0
2006-09-27 16:04:00,221.628,221.628,221.537,221.565,52500000.0
2006-09-27 16:05:00,221.57,221.654,221.57,221.654,19100000.0
2006-09-27 16:06:00,221.677,221.698,221.66,221.66,20800000.0
2006-09-27 16:07:00,221.648,221.702,221.648,221.684,61200001.0
2006-09-27 16:08:00,221.679,221.722,221.65,221.722,54500000.0
2006-09-27 16:09:00,221.723,221.813,221.718,221.813,40100000.0
2006-09-27 16:10:00,221.783,221.803,221.778,221.803,46100000.0
2006-09-27 16:11:00,221.793,221.807,221.787,221.787,44400000.0
2006-09-27 16:12:00,221.809,221.81,221.773,221.784,52400001.0
2006-09-27 16:13:00,221.782,221.789,221.752,221.752,66800001.0
2006-09-27 16:14:00,221.735,221.78,221.73,221.742,38600000.0
2006-09-27 16:15:00,221.752,221.771,221.752,221.758,72199999.0
2006-09-27 16:16:00,221.729,221.758,221.705,221.75,45700000.0
2006-09-27 16:17:00,221.744,221.766,221.719,221.737,54400000.0
2006-09-27 16:18:00,221.725,221.757,221.725,221.73,48900000.0
2006-09-27 16:19:00,221.752,221.752,221.702,221.732,61800000.0
2006-09-27 16:20:00,221.73,221.761,221.726,221.726,48499999.0
2006-09-27 16:21:00,221.708,221.73,221.677,221.677,29900000.0
2006-09-27 16:22:00,221.671,221.673,221.626,221.626,63900000.0
2006-09-27 16:23:00,221.622,221.673,221.622,221.635,91299999.0
2006-09-27 16:24:00,221.641,221.641,221.611,221.611,87600000.0
2006-09-27 16:25:00,221.607,221.607,221.577,221.606,70600000.0
2006-09-27 16:26:00,221.596,221.609,221.589,221.6,27500000.0
2006-09-27 16:27:00,221.587,221.592,221.561,221.564,32600000.0
2006-09-27 16:28:00,221.56,221.563,221.526,221.539,25500000.0
2006-09-27 16:29:00,221.528,221.549,221.52,221.549,36300000.0
2006-09-27 16:30:00,221.545,221.562,221.545,221.555,46300000.0
2006-09-27 16:31:00,221.548,221.594,221.546,221.561,63800000.0
2006-09-27 16:32:00,221.558,221.558,221.487,221.541,67800000.0
2006-09-27 16:33:00,221.536,221.543,221.514,221.523,49500000.0
2006-09-27 16:34:00,221.529,221.563,221.529,221.563,68900000.0
2006-09-27 16:35:00,221.54,221.565,221.535,221.54,68300000.0
2006-09-27 16:36:00,221.558,221.596,221.558,221.57,51300001.0
2006-09-27 16:37:00,221.562,221.567,221.543,221.562,53900000.0
2006-09-27 16:38:00,221.557,221.565,221.527,221.527,26300000.0
2006-09-27 16:39:00,221.524,221.548,221.524,221.525,61500001.0
2006-09-27 16:40:00,221.505,221.541,221.498,221.541,37500000.0
2006-09-27 16:41:00,221.576,221.582,221.565,221.565,65699999.0
2006-09-27 16:42:00,221.563,221.563,221.532,221.553,49799999.0
2006-09-27 16:43:00,221.553,221.589,221.553,221.589,34000000.0
2006-09-27 16:44:00,221.599,221.659,221.599,221.641,83600002.0
2006-09-27 16:45:00,221.617,221.679,221.617,221.679,46200000.0
2006-09-27 16:46:00,221.669,221.669,221.63,221.63,26800000.0
2006-09-27 16:47:00,221.63,221.63,221.595,221.597,39900000.0
2006-09-27 16:48:00,221.594,221.62,221.594,221.607,50400000.0
2006-09-27 16:49:00,221.618,221.639,221.601,221.639,93799999.0
2006-09-27 16:50:00,221.641,221.658,221.633,221.658,22300000.0
2006-09-27 16:51:00,221.65,221.67,221.631,221.654,66400000.0
2006-09-27 16:52:00,221.638,221.638,221.616,221.632,33100000.0
2006-09-27 16:53:00,221.605,221.639,221.605,221.615,58700000.0
2006-09-27 16:54:00,221.606,221.618,221.596,221.596,72000000.0
2006-09-27 16:55:00,221.592,221.633,221.592,221.611,81699999.0
2006-09-27 16:56:00,221.626,221.652,221.614,221.652,89600000.0
2006-09-27 16:57:00,221.661,221.665,221.645,221.649,27600000.0
2006-09-27 16:58:00,221.664,221.664,221.643,221.656,23000000.0
2006-09-27 16:59:00,221.651,221.655,221.585,221.585,63799999.0
2006-09-27 17:00:00,221.563,221.573,221.541,221.541,34900000.0
2006-09-27 17:01:00,221.549,221.558,221.52,221.52,40800000.0
2006-09-27 17:02:00,221.549,221.579,221.533,221.577,49799999.0
2006-09-27 17:03:00,221.593,221.621,221.59,221.59,70100000.0
2006-09-27 17:04:00,221.619,221.619,221.568,221.576,47000000.0
2006-09-27 17:05:00,221.564,221.564,221.511,221.525,29200000.0
2006-09-27 17:06:00,221.555,221.562,221.514,221.514,49399999.0
2006-09-27 17:07:00,221.514,221.557,221.514,221.557,40400000.0
2006-09-27 17:08:00,221.566,221.596,221.56,221.583,41800000.0
2006-09-27 17:09:00,221.591,221.607,221.575,221.601,46500000.0
2006-09-27 17:10:00,221.583,221.595,221.541,221.541,77900001.0
2006-09-27 17:11:00,221.54,221.572,221.538,221.572,25300000.0
2006-09-27 17:12:00,221.581,221.581,221.556,221.556,34500000.0
2006-09-27 17:13:00,221.56,221.576,221.548,221.576,40100001.0
2006-09-27 17:14:00,221.582,221.582,221.564,221.579,44000000.0
2006-09-27 17:15:00,221.589,221.593,221.517,221.524,49100000.0
2006-09-27 17:16:00,221.507,221.517,221.471,221.482,28900000.0
2006-09-27 17:17:00,221.489,221.515,221.466,221.469,55400001.0
2006-09-27 17:18:00,221.474,221.528,221.474,221.497,56500001.0
2006-09-27 17:19:00,221.507,221.538,221.497,221.518,43700000.0
2006-09-27 17:20:00,221.548,221.579,221.542,221.542,35600000.0
2006-09-27 17:21:00,221.535,221.547,221.517,221.545,59100000.0
2006-09-27 17:22:00,221.57,221.57,221.519,221.549,54700001.0
2006-09-27 17:23:00,221.551,221.573,221.551,221.573,16700000.0
2006-09-27 17:24:00,221.579,221.594,221.572,221.578,24500000.0
2006-09-27 17:25:00,221.554,221.587,221.549,221.586,86100002.0
2006-09-27 17:26:00,221.601,221.614,221.599,221.603,52400001.0
2006-09-27 17:27:00,221.605,221.617,221.579,221.583,55700001.0
2006-09-27 17:28:00,221.579,221.595,221.579,221.58,64700000.0
2006-09-27 17:29:00,221.604,221.623,221.604,221.62,63100001.0
2006-09-27 17:30:00,221.608,221.639,221.608,221.639,43000001.0
2006-09-27 17:31:00,221.625,221.634,221.597,221.634,49400000.0
2006-09-27 17:32:00,221.652,221.658,221.585,221.632,29700000.0
2006-09-27 17:33:00,221.626,221.652,221.607,221.607,50600000.0
2006-09-27 17:34:00,221.597,221.61,221.581,221.589,35100000.0
2006-09-27 17:35:00,221.572,221.572,221.526,221.533,52100000.0
2006-09-27 17:36:00,221.546,221.582,221.541,221.541,90400000.0
2006-09-27 17:37:00,221.543,221.564,221.536,221.549,82099999.0
2006-09-27 17:38:00,221.542,221.575,221.542,221.571,52600000.0
2006-09-27 17:39:00,221.535,221.579,221.512,221.579,31700000.0
2006-09-27 17:40:00,221.547,221.577,221.547,221.559,35900000.0
2006-09-27 17:41:00,221.577,221.585,221.564,221.567,52099999.0
2006-09-27 17:42:00,221.581,221.591,221.564,221.574,20700000.0
2006-09-27 17:43:00,221.567,221.597,221.552,221.594,55100000.0
2006-09-27 17:44:00,221.566,221.583,221.536,221.581,50500000.0
2006-09-27 17:45:00,221.614,221.619,221.598,221.608,62900000.0
2006-09-27 17:46:00,221.632,221.645,221.614,221.625,85799999.0
2006-09-27 17:47:00,221.641,221.657,221.614,221.614,56300000.0
2006-09-27 17:48:00,221.615,221.621,221.599,221.599,43700000.0
2006-09-27 17:49:00,221.608,221.608,221.566,221.579,57000000.0
2006-09-27 17:50:00,221.608,221.618,221.597,221.608,53300000.0
2006-09-27 17:51:00,221.632,221.639,221.624,221.632,30800000.0
2006-09-27 17:52:00,221.635,221.637,221.594,221.637,24800000.0
2006-09-27 17:53:00,221.652,221.677,221.652,221.677,9500000.0
2006-09-27 17:54:00,221.681,221.715,221.681,221.715,73699998.0
2006-09-27 17:55:00,221.715,221.715,221.668,221.67,65000000.0
2006-09-27 17:56:00,221.661,221.691,221.649,221.689,49600000.0
2006-09-27 17:57:00,221.689,221.689,221.666,221.685,40500000.0
2006-09-27 17:58:00,221.687,221.689,221.666,221.676,60100000.0
2006-09-27 17:59:00,221.676,221.676,221.651,221.671,94700000.0
2006-09-27 18:00:00,221.687,221.702,221.67,221.679,56400001.0
2006-09-27 18:01:00,221.725,221.843,221.725,221.843,479300000.0
2006-09-27 18:02:00,221.842,221.877,221.842,221.87,908600006.0
2006-09-27 18:03:00,221.869,221.874,221.822,221.872,651199999.0
2006-09-27 18:04:00,221.89,221.907,221.861,221.863,438400000.0
2006-09-27 18:05:00,221.877,221.896,221.831,221.863,650599999.0
2006-09-27 18:06:00,221.86,221.881,221.799,221.828,726400000.0
2006-09-27 18:07:00,221.847,221.864,221.822,221.826,774200002.0
2006-09-27 18:08:00,221.84,221.864,221.776,221.863,644200001.0
2006-09-27 18:09:00,221.88,221.935,221.871,221.917,543100002.0
2006-09-27 18:10:00,221.934,221.934,221.88,221.89,524900002.0
2006-09-27 18:11:00,221.89,221.97,221.89,221.97,346199999.0
2006-09-27 18:12:00,221.97,221.985,221.946,221.946,348300001.0
2006-09-27 18:13:00,221.935,222.001,221.935,221.982,438799999.0
2006-09-27 18:14:00,221.983,221.998,221.953,221.971,623900002.0
2006-09-27 18:15:00,221.978,221.984,221.95,221.96,713900002.0
2006-09-27 18:16:00,221.962,221.993,221.951,221.966,581200000.0
2006-09-27 18:17:00,221.974,221.988,221.95,221.969,235600001.0
2006-09-27 18:18:00,221.989,222.03,221.969,221.969,359100000.0
2006-09-27 18:19:00,221.949,221.989,221.926,221.952,561000001.0
2006-09-27 18:20:00,221.926,221.94,221.881,221.881,557700000.0
2006-09-27 18:21:00,221.888,221.935,221.877,221.89,669500005.0
2006-09-27 18:22:00,221.898,221.948,221.898,221.927,546500000.0
2006-09-27 18:23:00,221.934,221.94,221.9,221.916,802299999.0
2006-09-27 18:24:00,221.901,221.93,221.891,221.91,705799995.0
2006-09-27 18:25:00,221.903,221.918,221.885,221.899,486299999.0
2006-09-27 18:26:00,221.905,221.916,221.873,221.902,339299999.0
2006-09-27 18:27:00,221.903,221.921,221.87,221.871,314800000.0
2006-09-27 18:28:00,221.877,221.896,221.849,221.865,412799999.0
2006-09-27 18:29:00,221.877,221.91,221.874,221.892,492700001.0
2006-09-27 18:30:00,221.889,221.889,221.849,221.852,299000000.0
2006-09-27 18:31:00,221.855,221.888,221.842,221.842,306700000.0
2006-09-27 18:32:00,221.843,221.851,221.825,221.83,480499997.0
2006-09-27 18:33:00,221.829,221.835,221.801,221.806,574199997.0
2006-09-27 18:34:00,221.81,221.823,221.785,221.803,412800001.0
2006-09-27 18:35:00,221.802,221.805,221.728,221.788,424800002.0
2006-09-27 18:36:00,221.8,221.863,221.798,221.863,249399999.0
2006-09-27 18:37:00,221.868,221.868,221.772,221.803,214000000.0
2006-09-27 18:38:00,221.831,221.835,221.817,221.818,190599999.0
2006-09-27 18:39:00,221.815,221.833,221.801,221.812,136800001.0
2006-09-27 18:40:00,221.773,221.809,221.77,221.802,328300002.0
2006-09-27 18:41:00,221.798,221.804,221.781,221.794,221999999.0
2006-09-27 18:42:00,221.79,221.812,221.77,221.792,244199999.0
2006-09-27 18:43:00,221.79,221.825,221.79,221.8,176099999.0
2006-09-27 18:44:00,221.802,221.803,221.781,221.792,299700000.0
2006-09-27 18:45:00,221.795,221.831,221.759,221.814,286200000.0
2006-09-27 18:46:00,221.815,221.837,221.815,221.818,200400000.0
2006-09-27 18:47:00,221.806,221.814,221.769,221.796,99900000.0
2006-09-27 18:48:00,221.824,221.869,221.824,221.855,147399999.0
2006-09-27 18:49:00,221.847,221.855,221.779,221.84,209199997.0
2006-09-27 18:50:00,221.841,221.873,221.841,221.856,233500001.0
2006-09-27 18:51:00,221.852,221.885,221.852,221.879,208200001.0
2006-09-27 18:52:00,221.885,221.901,221.839,221.901,284399999.0
2006-09-27 18:53:00,221.909,221.923,221.851,221.9,243700000.0
2006-09-27 18:54:00,221.918,221.944,221.918,221.935,191700000.0
2006-09-27 18:55:00,221.943,221.95,221.906,221.92,297700000.0
2006-09-27 18:56:00,221.929,221.966,221.922,221.966,82699998.0
2006-09-27 18:57:00,221.961,221.979,221.927,221.927,196600000.0
2006-09-27 18:58:00,221.922,221.943,221.901,221.917,282600000.0
2006-09-27 18:59:00,221.908,221.928,221.873,221.885,365200000.0
2006-09-27 19:00:00,221.872,221.898,221.855,221.891,68200000.0
2006-09-27 19:01:00,221.892,221.917,221.888,221.917,129300000.0
2006-09-27 19:02:00,221.922,221.938,221.902,221.938,215599999.0
2006-09-27 19:03:00,221.938,221.943,221.91,221.934,289300000.0
2006-09-27 19:04:00,221.923,221.927,221.878,221.913,149500000.0
2006-09-27 19:05:00,221.913,221.913,221.843,221.87,149000000.0
2006-09-27 19:06:00,221.913,221.936,221.894,221.917,460099998.0
2006-09-27 19:07:00,221.925,221.947,221.897,221.932,285700001.0
2006-09-27 19:08:00,221.953,221.964,221.935,221.952,339600000.0
2006-09-27 19:09:00,221.95,221.954,221.923,221.954,231899999.0
2006-09-27 19:10:00,221.956,221.956,221.926,221.933,152999999.0
2006-09-27 19:11:00,221.913,221.97,221.894,221.97,69199998.0
2006-09-27 19:12:00,221.984,221.996,221.965,221.972,118600000.0
2006-09-27 19:13:00,221.979,222.013,221.968,221.982,145499999.0
2006-09-27 19:14:00,221.978,221.99,221.938,221.99,173900000.0
2006-09-27 19:15:00,221.993,221.993,221.929,221.96,303499998.0
2006-09-27 19:16:00,221.961,221.975,221.947,221.947,59400000.0
2006-09-27 19:17:00,221.955,221.965,221.919,221.94,135700000.0
2006-09-27 19:18:00,221.928,221.939,221.909,221.92,191000001.0
2006-09-27 19:19:00,221.915,221.93,221.883,221.93,142700001.0
2006-09-27 19:20:00,221.946,221.948,221.924,221.925,142800000.0
2006-09-27 19:21:00,221.92,221.93,221.905,221.92,118800000.0
2006-09-27 19:22:00,221.908,221.908,221.845,221.849,110799999.0
2006-09-27 19:23:00,221.849,221.92,221.849,221.898,477399999.0
2006-09-27 19:24:00,221.894,221.932,221.852,221.917,112500002.0
2006-09-27 19:25:00,221.904,221.904,221.855,221.879,198300002.0
2006-09-27 19:26:00,221.9,221.904,221.864,221.904,506100001.0
2006-09-27 19:27:00,221.9,221.917,221.891,221.897,274799999.0
2006-09-27 19:28:00,221.921,221.946,221.921,221.925,190699999.0
2006-09-27 19:29:00,221.918,221.918,221.886,221.904,74300000.0
2006-09-27 19:30:00,221.868,221.928,221.868,221.915,189500001.0
2006-09-27 19:31:00,221.882,221.912,221.872,221.9,175900001.0
2006-09-27 19:32:00,221.899,221.928,221.867,221.912,341500000.0
2006-09-27 19:33:00,221.922,221.947,221.883,221.941,140000001.0
2006-09-27 19:34:00,221.938,221.955,221.92,221.955,216500000.0
2006-09-27 19:35:00,221.942,221.942,221.882,221.899,336400000.0
2006-09-27 19:36:00,221.94,221.94,221.911,221.918,224400000.0
2006-09-27 19:37:00,221.924,221.93,221.883,221.902,120300001.0
2006-09-27 19:38:00,221.909,221.918,221.847,221.908,164400001.0
2006-09-27 19:39:00,221.906,221.91,221.843,221.875,231100001.0
2006-09-27 19:40:00,221.86,221.897,221.817,221.858,271700000.0
2006-09-27 19:41:00,221.875,221.875,221.845,221.855,299100000.0
2006-09-27 19:42:00,221.864,221.897,221.857,221.868,143400000.0
2006-09-27 19:43:00,221.873,221.885,221.869,221.879,33800000.0
2006-09-27 19:44:00,221.873,221.876,221.807,221.87,194400001.0
2006-09-27 19:45:00,221.87,221.87,221.78,221.832,201500002.0
2006-09-27 19:46:00,221.863,221.863,221.841,221.848,162600000.0
2006-09-27 19:47:00,221.831,221.858,221.809,221.858,55500000.0
2006-09-27 19:48:00,221.844,221.855,221.791,221.802,204700000.0
2006-09-27 19:49:00,221.843,221.866,221.829,221.84,201599999.0
2006-09-27 19:50:00,221.84,221.87,221.812,221.87,168400001.0
2006-09-27 19:51:00,221.877,221.877,221.83,221.858,109500000.0
2006-09-27 19:52:00,221.862,221.867,221.834,221.834,130200000.0
2006-09-27 19:53:00,221.864,221.885,221.826,221.855,137700000.0
2006-09-27 19:54:00,221.861,221.878,221.857,221.869,248999997.0
2006-09-27 19:55:00,221.872,221.872,221.789,221.789,80899999.0
2006-09-27 19:56:00,221.782,221.855,221.779,221.855,97200000.0
2006-09-27 19:57:00,221.865,221.898,221.865,221.881,166500000.0
2006-09-27 19:58:00,221.871,221.879,221.852,221.862,303199999.0
2006-09-27 19:59:00,221.863,221.87,221.817,221.845,170299999.0
2006-09-27 20:00:00,221.845,221.845,221.823,221.823,69400000.0
2006-09-27 20:01:00,221.82,221.832,221.797,221.83,109200000.0
2006-09-27 20:02:00,221.83,221.83,221.786,221.807,135400000.0
2006-09-27 20:03:00,221.78,221.817,221.78,221.804,176000001.0
2006-09-27 20:04:00,221.805,221.816,221.759,221.798,132800001.0
2006-09-27 20:05:00,221.809,221.817,221.768,221.792,142099999.0
2006-09-27 20:06:00,221.834,221.834,221.809,221.811,202499999.0
2006-09-27 20:07:00,221.811,221.828,221.77,221.812,156399998.0
2006-09-27 20:08:00,221.823,221.833,221.794,221.818,152800000.0
2006-09-27 20:09:00,221.826,221.828,221.804,221.813,125599998.0
2006-09-27 20:10:00,221.81,221.81,221.766,221.799,181300000.0
2006-09-27 20:11:00,221.773,221.823,221.754,221.814,349000000.0
2006-09-27 20:12:00,221.817,221.849,221.803,221.812,542500001.0
2006-09-27 20:13:00,221.826,221.864,221.797,221.825,174800000.0
2006-09-27 20:14:00,221.822,221.836,221.767,221.832,157000000.0
2006-09-27 20:15:00,221.873,221.905,221.872,221.877,272700001.0
2006-09-27 20:16:00,221.867,221.885,221.833,221.88,189000000.0
2006-09-27 20:17:00,221.893,221.893,221.829,221.837,25100000.0
2006-09-27 20:18:00,221.903,221.926,221.903,221.907,158599999.0
2006-09-27 20:19:00,221.922,221.956,221.922,221.933,137300001.0
2006-09-27 20:20:00,221.937,221.937,221.899,221.934,264000001.0
2006-09-27 20:21:00,221.93,221.933,221.91,221.918,129300000.0
2006-09-27 20:22:00,221.915,221.917,221.839,221.89,190499999.0
2006-09-27 20:23:00,221.901,221.929,221.859,221.897,168299999.0
2006-09-27 20:24:00,221.909,221.963,221.909,221.94,189800002.0
2006-09-27 20:25:00,221.94,221.965,221.94,221.948,306700000.0
2006-09-27 20:26:00,221.947,221.981,221.939,221.974,358900000.0
2006-09-27 20:27:00,221.97,221.987,221.938,221.97,209100000.0
2006-09-27 20:28:00,221.953,221.964,221.888,221.941,304300000.0
2006-09-27 20:29:00,221.949,221.976,221.909,221.945,485699998.0
2006-09-27 20:30:00,221.973,221.976,221.948,221.965,557900000.0
2006-09-27 20:31:00,221.962,221.989,221.914,221.958,403300001.0
2006-09-27 20:32:00,221.963,221.986,221.916,221.933,585799999.0
2006-09-27 20:33:00,221.954,221.964,221.913,221.945,176999999.0
2006-09-27 20:34:00,221.939,221.95,221.883,221.894,103300000.0
2006-09-27 20:35:00,221.918,221.938,221.862,221.892,122300000.0
2006-09-27 20:36:00,221.892,221.9,221.864,221.867,118100000.0
2006-09-27 20:37:00,221.849,221.868,221.806,221.818,67200000.0
2006-09-27 20:38:00,221.856,221.856,221.8,221.853,275000003.0
2006-09-27 20:39:00,221.859,221.866,221.786,221.841,218800001.0
2006-09-27 20:40:00,221.875,221.889,221.835,221.889,344000001.0
2006-09-27 20:41:00,221.901,221.908,221.878,221.904,223300001.0
2006-09-27 20:42:00,221.914,221.95,221.908,221.932,246100000.0
2006-09-27 20:43:00,221.93,221.935,221.915,221.925,321899999.0
2006-09-27 20:44:00,221.929,221.932,221.9,221.923,315700000.0
2006-09-27 20:45:00,221.898,221.925,221.883,221.913,250600000.0
2006-09-27 20:46:00,221.914,221.925,221.899,221.904,230100001.0
2006-09-27 20:47:00,221.903,221.919,221.875,221.887,244000000.0
2006-09-27 20:48:00,221.911,221.935,221.889,221.917,204900001.0
2006-09-27 20:49:00,221.917,221.917,221.855,221.875,130500000.0
2006-09-27 20:50:00,221.878,221.924,221.872,221.903,314500001.0
2006-09-27 20:51:00,221.89,221.908,221.857,221.868,164900000.0
2006-09-27 20:52:00,221.871,221.885,221.838,221.839,87600000.0
2006-09-27 20:53:00,221.85,221.876,221.847,221.857,215300000.0
2006-09-27 20:54:00,221.869,221.869,221.841,221.861,131300000.0
2006-09-27 20:55:00,221.852,221.853,221.819,221.82,366900000.0
2006-09-27 20:56:00,221.832,221.879,221.799,221.861,183399999.0
2006-09-27 20:57:00,221.865,221.867,221.844,221.847,418499998.0
2006-09-27 20:58:00,221.84,221.85,221.82,221.847,420899998.0
2006-09-27 20:59:00,221.847,221.847,221.812,221.842,494600000.0
2006-09-27 21:00:00,221.843,221.856,221.82,221.82,477800003.0
2006-09-27 21:01:00,221.821,221.866,221.775,221.843,412700000.0
2006-09-27 21:02:00,221.835,221.848,221.798,221.844,293100002.0
2006-09-27 21:03:00,221.84,221.863,221.836,221.836,248100000.0
2006-09-27 21:04:00,221.84,221.84,221.779,221.834,71400000.0
2006-09-27 21:05:00,221.771,221.831,221.726,221.805,134400000.0
2006-09-27 21:06:00,221.828,221.845,221.828,221.834,172100000.0
2006-09-27 21:07:00,221.846,221.846,221.769,221.793,186500000.0
2006-09-27 21:08:00,221.805,221.815,221.779,221.802,177999998.0
2006-09-27 21:09:00,221.827,221.827,221.797,221.809,67500000.0
2006-09-27 21:10:00,221.817,221.827,221.777,221.785,63700000.0
2006-09-27 21:11:00,221.78,221.811,221.775,221.781,127600000.0
2006-09-27 21:12:00,221.756,221.793,221.749,221.788,105600000.0
2006-09-27 21:13:00,221.8,221.8,221.774,221.781,133800001.0
2006-09-27 21:14:00,221.783,221.809,221.783,221.792,305500002.0
2006-09-27 21:15:00,221.797,221.802,221.765,221.765,275800000.0
2006-09-27 21:16:00,221.818,221.857,221.818,221.825,58800000.0
2006-09-27 21:17:00,221.832,221.841,221.762,221.823,280899999.0
2006-09-27 21:18:00,221.823,221.831,221.798,221.801,206199999.0
2006-09-27 21:19:00,221.809,221.867,221.809,221.867,240700000.0
2006-09-27 21:20:00,221.876,221.88,221.836,221.874,303700000.0
2006-09-27 21:21:00,221.862,221.862,221.79,221.8,211100001.0
2006-09-27 21:22:00,221.84,221.878,221.796,221.842,180100001.0
2006-09-27 21:23:00,221.843,221.849,221.817,221.818,117900000.0
2006-09-27 21:24:00,221.858,221.867,221.817,221.867,191900002.0
2006-09-27 21:25:00,221.882,221.882,221.826,221.863,303899999.0
2006-09-27 21:26:00,221.863,221.887,221.858,221.86,146599999.0
2006-09-27 21:27:00,221.861,221.861,221.833,221.833,140499999.0
2006-09-27 21:28:00,221.834,221.834,221.784,221.801,98600000.0
2006-09-27 21:29:00,221.844,221.874,221.795,221.867,64700000.0
2006-09-27 21:30:00,221.861,221.877,221.824,221.869,77200000.0
2006-09-27 21:31:00,221.849,221.886,221.849,221.878,66200000.0
2006-09-27 21:32:00,221.882,221.893,221.866,221.882,84100000.0
2006-09-27 21:33:00,221.908,221.91,221.878,221.908,162700000.0
2006-09-27 21:34:00,221.919,221.921,221.889,221.901,104000000.0
2006-09-27 21:35:00,221.88,221.895,221.863,221.888,43800000.0
2006-09-27 21:36:00,221.894,221.906,221.877,221.906,69200000.0
2006-09-27 21:37:00,221.897,221.91,221.859,221.868,143500001.0
2006-09-27 21:38:00,221.899,221.914,221.875,221.901,60200000.0
2006-09-27 21:39:00,221.901,221.913,221.901,221.913,40700000.0
2006-09-27 21:40:00,221.917,221.93,221.89,221.893,39100000.0
2006-09-27 21:41:00,221.899,221.915,221.871,221.871,56100000.0
2006-09-27 21:42:00,221.878,221.892,221.873,221.892,138999999.0
2006-09-27 21:43:00,221.901,221.908,221.883,221.883,40200000.0
2006-09-27 21:44:00,221.87,221.906,221.869,221.88,196999999.0
2006-09-27 21:45:00,221.884,221.889,221.855,221.877,77600000.0
2006-09-27 21:46:00,221.865,221.912,221.855,221.861,112900000.0
2006-09-27 21:47:00,221.902,221.902,221.875,221.889,78500000.0
2006-09-27 21:48:00,221.883,221.883,221.814,221.815,168100000.0
2006-09-27 21:49:00,221.881,221.886,221.835,221.868,76399999.0
2006-09-27 21:50:00,221.865,221.873,221.838,221.872,41600000.0
2006-09-27 21:51:00,221.872,221.88,221.829,221.852,134200002.0
2006-09-27 21:52:00,221.854,221.865,221.828,221.855,47199999.0
2006-09-27 21:53:00,221.884,221.889,221.847,221.86,50999999.0
2006-09-27 21:54:00,221.862,221.875,221.858,221.868,105700000.0
2006-09-27 21:55:00,221.867,221.867,221.823,221.85,61399999.0
2006-09-27 21:56:00,221.841,221.868,221.836,221.854,52400000.0
2006-09-27 21:57:00,221.867,221.876,221.844,221.863,54900000.0
2006-09-27 21:58:00,221.847,221.862,221.835,221.839,37700000.0
2006-09-27 21:59:00,221.869,221.885,221.847,221.852,169000001.0
2006-09-27 22:00:00,221.857,221.894,221.857,221.88,148600000.0
2006-09-27 22:01:00,221.885,221.905,221.877,221.891,142400000.0
2006-09-27 22:02:00,221.878,221.909,221.856,221.866,301500000.0
2006-09-27 22:03:00,221.841,221.841,221.752,221.752,72199999.0
2006-09-27 22:04:00,221.791,221.838,221.791,221.822,127800001.0
2006-09-27 22:05:00,221.824,221.851,221.824,221.824,84900001.0
2006-09-27 22:06:00,221.811,221.87,221.804,221.865,44300001.0
2006-09-27 22:07:00,221.849,221.874,221.846,221.853,88600001.0
2006-09-27 22:08:00,221.833,221.86,221.809,221.822,56199999.0
2006-09-27 22:09:00,221.822,221.839,221.813,221.827,46600000.0
2006-09-27 22:10:00,221.838,221.846,221.821,221.828,53099999.0
2006-09-27 22:11:00,221.818,221.825,221.8,221.81,76000000.0
2006-09-27 22:12:00,221.796,221.817,221.783,221.817,92700000.0
2006-09-27 22:13:00,221.823,221.834,221.802,221.802,60200001.0
2006-09-27 22:14:00,221.811,221.823,221.801,221.818,31100000.0
2006-09-27 22:15:00,221.83,221.849,221.795,221.835,158600000.0
2006-09-27 22:16:00,221.838,221.847,221.811,221.832,153800001.0
2006-09-27 22:17:00,221.841,221.848,221.805,221.846,62800000.0
2006-09-27 22:18:00,221.853,221.853,221.806,221.841,67100000.0
2006-09-27 22:19:00,221.834,221.846,221.798,221.84,85299999.0
2006-09-27 22:20:00,221.832,221.849,221.803,221.849,73900000.0
2006-09-27 22:21:00,221.841,221.845,221.806,221.845,54500001.0
2006-09-27 22:22:00,221.844,221.851,221.792,221.85,77900000.0
2006-09-27 22:23:00,221.848,221.852,221.814,221.825,120899999.0
2006-09-27 22:24:00,221.808,221.847,221.792,221.845,77700000.0
2006-09-27 22:25:00,221.825,221.843,221.822,221.835,53400000.0
2006-09-27 22:26:00,221.823,221.838,221.809,221.838,48800000.0
2006-09-27 22:27:00,221.841,221.856,221.822,221.822,187600000.0
2006-09-27 22:28:00,221.836,221.851,221.825,221.84,46200000.0
2006-09-27 22:29:00,221.844,221.849,221.831,221.84,123799999.0
2006-09-27 22:30:00,221.837,221.855,221.837,221.855,71900000.0
2006-09-27 22:31:00,221.855,221.894,221.82,221.894,68000001.0
2006-09-27 22:32:00,221.908,221.916,221.882,221.908,124600001.0
2006-09-27 22:33:00,221.933,221.933,221.904,221.92,226000000.0
2006-09-27 22:34:00,221.918,221.918,221.835,221.905,237899999.0
2006-09-27 22:35:00,221.911,221.911,221.893,221.903,42099999.0
2006-09-27 22:36:00,221.9,221.916,221.859,221.883,95499999.0
2006-09-27 22:37:00,221.888,221.897,221.862,221.877,85200000.0
2006-09-27 22:38:00,221.9,221.925,221.9,221.905,45400000.0
2006-09-27 22:39:00,221.897,221.903,221.865,221.865,65099998.0
2006-09-27 22:40:00,221.906,221.919,221.88,221.88,63200000.0
2006-09-27 22:41:00,221.9,221.918,221.89,221.901,72100000.0
2006-09-27 22:42:00,221.848,221.91,221.841,221.91,22400000.0
2006-09-27 22:43:00,221.894,221.894,221.824,221.845,115200001.0
2006-09-27 22:44:00,221.877,221.884,221.856,221.879,114600000.0
2006-09-27 22:45:00,221.891,221.915,221.851,221.902,93199999.0
2006-09-27 22:46:00,221.893,221.899,221.857,221.899,70500000.0
2006-09-27 22:47:00,221.906,221.906,221.88,221.888,52400000.0
2006-09-27 22:48:00,221.905,221.906,221.872,221.898,89800000.0
2006-09-27 22:49:00,221.897,221.907,221.894,221.896,53300000.0
2006-09-27 22:50:00,221.898,221.913,221.891,221.907,61700001.0
2006-09-27 22:51:00,221.902,221.918,221.889,221.904,67300000.0
2006-09-27 22:52:00,221.899,221.905,221.861,221.868,32900000.0
2006-09-27 22:53:00,221.879,221.895,221.823,221.895,118400000.0
2006-09-27 22:54:00,221.894,221.896,221.886,221.893,54700000.0
2006-09-27 22:55:00,221.89,221.895,221.861,221.89,47200000.0
2006-09-27 22:56:00,221.885,221.898,221.833,221.869,70400000.0
2006-09-27 22:57:00,221.861,221.903,221.861,221.893,60900001.0
2006-09-27 22:58:00,221.912,221.925,221.896,221.906,53600000.0
2006-09-27 22:59:00,221.894,221.918,221.861,221.918,76600000.0
2006-09-27 23:00:00,221.902,221.902,221.821,221.848,65500001.0
2006-09-27 23:01:00,221.825,221.86,221.813,221.86,50200000.0
2006-09-27 23:02:00,221.825,221.828,221.758,221.762,70999999.0
2006-09-27 23:03:00,221.74,221.768,221.718,221.764,83599998.0
2006-09-27 23:04:00,221.758,221.78,221.754,221.775,51800001.0
2006-09-27 23:05:00,221.815,221.877,221.815,221.862,42300001.0
2006-09-27 23:06:00,221.861,221.866,221.831,221.857,38400000.0
2006-09-27 23:07:00,221.828,221.884,221.816,221.883,33600000.0
2006-09-27 23:08:00,221.865,221.886,221.807,221.863,36700000.0
2006-09-27 23:09:00,221.85,221.918,221.826,221.913,53000000.0
2006-09-27 23:10:00,221.873,221.903,221.861,221.886,59700000.0
2006-09-27 23:11:00,221.89,221.903,221.845,221.885,73800000.0
2006-09-27 23:12:00,221.9,221.9,221.849,221.879,77200001.0
2006-09-27 23:13:00,221.851,221.891,221.851,221.891,42000000.0
2006-09-27 23:14:00,221.865,221.865,221.806,221.864,47400000.0
2006-09-27 23:15:00,221.842,221.871,221.822,221.871,32700000.0
2006-09-27 23:16:00,221.866,221.866,221.805,221.852,20400000.0
2006-09-27 23:17:00,221.857,221.862,221.821,221.844,40300000.0
2006-09-27 23:18:00,221.846,221.881,221.82,221.881,45100000.0
2006-09-27 23:19:00,221.849,221.884,221.847,221.879,55900000.0
2006-09-27 23:20:00,221.876,221.876,221.817,221.856,64400001.0
2006-09-27 23:21:00,221.862,221.876,221.841,221.863,75800001.0
2006-09-27 23:22:00,221.839,221.89,221.833,221.89,52400000.0
2006-09-27 23:23:00,221.894,221.903,221.864,221.871,49600000.0
2006-09-27 23:24:00,221.89,221.89,221.854,221.876,48600000.0
2006-09-27 23:25:00,221.851,221.877,221.827,221.844,84900000.0
2006-09-27 23:26:00,221.846,221.877,221.846,221.86,42200000.0
2006-09-27 23:27:00,221.879,221.923,221.862,221.923,30200000.0
2006-09-27 23:28:00,221.905,221.923,221.845,221.85,64200001.0
2006-09-27 23:29:00,221.871,221.887,221.833,221.838,103600002.0
2006-09-27 23:30:00,221.903,221.903,221.858,221.875,47400000.0
2006-09-27 23:31:00,221.887,221.897,221.832,221.855,58200000.0
2006-09-27 23:32:00,221.871,221.871,221.839,221.841,59100000.0
2006-09-27 23:33:00,221.875,221.886,221.844,221.844,37700000.0
2006-09-27 23:34:00,221.854,221.871,221.826,221.856,48200000.0
2006-09-27 23:35:00,221.905,221.905,221.85,221.85,29800000.0
2006-09-27 23:36:00,221.9,221.92,221.897,221.897,34500000.0
2006-09-27 23:37:00,221.879,221.879,221.821,221.852,66200001.0
2006-09-27 23:38:00,221.828,221.861,221.795,221.859,28600000.0
2006-09-27 23:39:00,221.836,221.843,221.812,221.838,43200001.0
2006-09-27 23:40:00,221.847,221.847,221.795,221.832,67800000.0
2006-09-27 23:41:00,221.857,221.862,221.795,221.81,29900000.0
2006-09-27 23:42:00,221.867,221.873,221.817,221.817,34900000.0
2006-09-27 23:43:00,221.87,221.882,221.802,221.819,32700000.0
2006-09-27 23:44:00,221.84,221.875,221.824,221.875,65600000.0
2006-09-27 23:45:00,221.861,221.869,221.826,221.826,60700000.0
2006-09-27 23:46:00,221.806,221.853,221.803,221.852,31700000.0
2006-09-27 23:47:00,221.874,221.876,221.863,221.863,22400000.0
2006-09-27 23:48:00,221.831,221.876,221.82,221.876,53600001.0
2006-09-27 23:49:00,221.852,221.883,221.83,221.835,68100000.0
2006-09-27 23:50:00,221.823,221.87,221.813,221.87,29100000.0
2006-09-27 23:51:00,221.858,221.889,221.824,221.86,66600000.0
2006-09-27 23:52:00,221.852,221.865,221.815,221.861,52600000.0
2006-09-27 23:53:00,221.808,221.866,221.8,221.8,53600000.0
2006-09-27 23:54:00,221.856,221.856,221.836,221.855,86299999.0
2006-09-27 23:55:00,221.856,221.875,221.837,221.865,66200000.0
2006-09-27 23:56:00,221.876,221.876,221.816,221.828,60200000.0
2006-09-27 23:57:00,221.855,221.857,221.789,221.802,38900000.0
2006-09-27 23:58:00,221.816,221.816,221.776,221.783,95700000.0
2006-09-27 23:59:00,221.799,221.819,221.777,221.817,65400001.0
2006-09-28 00:00:00,221.837,221.837,221.788,221.808,66700000.0
2006-09-28 00:01:00,221.8,221.81,221.777,221.81,14000000.0
2006-09-28 00:02:00,221.801,221.822,221.767,221.822,26800000.0
2006-09-28 00:03:00,221.803,221.803,221.782,221.788,84199999.0
2006-09-28 00:04:00,221.807,221.809,221.756,221.809,52000000.0
2006-09-28 00:05:00,221.792,221.806,221.773,221.787,34500000.0
2006-09-28 00:06:00,221.817,221.818,221.786,221.786,69800001.0
2006-09-28 00:07:00,221.776,221.785,221.747,221.785,29700000.0
2006-09-28 00:08:00,221.793,221.798,221.75,221.792,33800000.0
2006-09-28 00:09:00,221.792,221.792,221.709,221.727,60600002.0
2006-09-28 00:10:00,221.761,221.773,221.731,221.75,39300000.0
2006-09-28 00:11:00,221.778,221.783,221.729,221.769,69400001.0
2006-09-28 00:12:00,221.756,221.79,221.73,221.73,85500001.0
2006-09-28 00:13:00,221.728,221.763,221.728,221.749,96300001.0
2006-09-28 00:14:00,221.792,221.792,221.726,221.768,67899999.0
2006-09-28 00:15:00,221.762,221.777,221.725,221.725,39900000.0
2006-09-28 00:16:00,221.759,221.772,221.727,221.745,90300002.0
2006-09-28 00:17:00,221.731,221.748,221.708,221.731,45300000.0
2006-09-28 00:18:00,221.739,221.739,221.648,221.667,36500000.0
2006-09-28 00:19:00,221.741,221.751,221.713,221.726,46700000.0
2006-09-28 00:20:00,221.724,221.746,221.698,221.721,54200000.0
2006-09-28 00:21:00,221.797,221.797,221.686,221.689,38500000.0
2006-09-28 00:22:00,221.729,221.737,221.709,221.715,48000001.0
2006-09-28 00:23:00,221.733,221.738,221.708,221.708,18800000.0
2006-09-28 00:24:00,221.74,221.749,221.706,221.706,38400000.0
2006-09-28 00:25:00,221.717,221.753,221.717,221.732,48400000.0
2006-09-28 00:26:00,221.706,221.751,221.706,221.739,48100000.0
2006-09-28 00:27:00,221.75,221.775,221.721,221.733,101500001.0
2006-09-28 00:28:00,221.727,221.749,221.706,221.749,45000000.0
2006-09-28 00:29:00,221.754,221.754,221.707,221.713,38300000.0
2006-09-28 00:30:00,221.733,221.736,221.701,221.705,30100000.0
2006-09-28 00:31:00,221.73,221.732,221.712,221.732,34200000.0
2006-09-28 00:32:00,221.743,221.746,221.71,221.731,27800000.0
2006-09-28 00:33:00,221.782,221.782,221.666,221.666,36600000.0
2006-09-28 00:34:00,221.71,221.73,221.688,221.701,36300000.0
2006-09-28 00:35:00,221.713,221.731,221.661,221.731,56000001.0
2006-09-28 00:36:00,221.655,221.712,221.647,221.7,46300000.0
2006-09-28 00:37:00,221.72,221.729,221.713,221.713,50300001.0
2006-09-28 00:38:00,221.664,221.686,221.645,221.663,30700000.0
2006-09-28 00:39:00,221.691,221.702,221.663,221.695,47000000.0
2006-09-28 00:40:00,221.726,221.726,221.7,221.713,39300000.0
2006-09-28 00:41:00,221.729,221.739,221.688,221.689,80300000.0
2006-09-28 00:42:00,221.732,221.732,221.69,221.697,49800000.0
2006-09-28 00:43:00,221.73,221.73,221.666,221.666,53200000.0
2006-09-28 00:44:00,221.698,221.717,221.662,221.677,31800000.0
2006-09-28 00:45:00,221.726,221.776,221.699,221.776,46200000.0
2006-09-28 00:46:00,221.775,221.794,221.762,221.766,56400001.0
2006-09-28 00:47:00,221.751,221.777,221.732,221.751,36300000.0
2006-09-28 00:48:00,221.758,221.793,221.748,221.789,46300001.0
2006-09-28 00:49:00,221.779,221.785,221.733,221.762,39600000.0
2006-09-28 00:50:00,221.796,221.796,221.73,221.736,42900000.0
2006-09-28 00:51:00,221.758,221.82,221.741,221.814,67100001.0
2006-09-28 00:52:00,221.799,221.812,221.771,221.789,37400000.0
2006-09-28 00:53:00,221.782,221.804,221.747,221.762,43900000.0
2006-09-28 00:54:00,221.77,221.793,221.766,221.785,36300000.0
2006-09-28 00:55:00,221.783,221.822,221.774,221.822,41000000.0
2006-09-28 00:56:00,221.839,221.846,221.837,221.846,33599999.0
2006-09-28 00:57:00,221.816,221.855,221.796,221.855,47000000.0
2006-09-28 00:58:00,221.848,221.86,221.786,221.79,53000000.0
2006-09-28 00:59:00,221.783,221.836,221.775,221.832,24400000.0
2006-09-28 01:00:00,221.817,221.842,221.817,221.842,54800001.0
2006-09-28 01:01:00,221.834,221.834,221.814,221.83,57800000.0
2006-09-28 01:02:00,221.835,221.835,221.795,221.833,68700000.0
2006-09-28 01:03:00,221.815,221.871,221.803,221.871,75100000.0
2006-09-28 01:04:00,221.798,221.852,221.786,221.846,86700000.0
2006-09-28 01:05:00,221.803,221.853,221.803,221.829,44400000.0
2006-09-28 01:06:00,221.851,221.873,221.831,221.85,24300000.0
2006-09-28 01:07:00,221.874,221.874,221.836,221.839,29000000.0
2006-09-28 01:08:00,221.85,221.857,221.818,221.818,78200000.0
2006-09-28 01:09:00,221.879,221.905,221.872,221.872,69600000.0
2006-09-28 01:10:00,221.862,221.862,221.82,221.821,49000000.0
2006-09-28 01:11:00,221.878,221.881,221.837,221.84,70399999.0
2006-09-28 01:12:00,221.884,221.89,221.847,221.889,54100000.0
2006-09-28 01:13:00,221.909,221.929,221.858,221.858,47300000.0
2006-09-28 01:14:00,221.89,221.9,221.832,221.832,61900000.0
2006-09-28 01:15:00,221.898,221.933,221.891,221.933,40799999.0
2006-09-28 01:16:00,221.926,221.967,221.913,221.967,48100000.0
2006-09-28 01:17:00,221.946,221.963,221.901,221.959,34000000.0
2006-09-28 01:18:00,221.95,221.953,221.905,221.921,19700000.0
2006-09-28 01:19:00,221.924,221.933,221.874,221.899,37600000.0
2006-09-28 01:20:00,221.91,221.92,221.892,221.915,81200000.0
2006-09-28 01:21:00,221.916,221.921,221.872,221.921,68800000.0
2006-09-28 01:22:00,221.925,221.925,221.85,221.871,68100000.0
2006-09-28 01:23:00,221.855,221.876,221.851,221.876,45300000.0
2006-09-28 01:24:00,221.899,221.899,221.862,221.876,36800000.0
2006-09-28 01:25:00,221.841,221.9,221.841,221.9,36300000.0
2006-09-28 01:26:00,221.849,221.89,221.849,221.863,70700001.0
2006-09-28 01:27:00,221.835,221.854,221.815,221.844,54000000.0
2006-09-28 01:28:00,221.854,221.859,221.808,221.823,45700001.0
2006-09-28 01:29:00,221.841,221.841,221.783,221.824,58000000.0
2006-09-28 01:30:00,221.839,221.843,221.782,221.819,29900000.0
2006-09-28 01:31:00,221.847,221.854,221.796,221.796,70500001.0
2006-09-28 01:32:00,221.818,221.832,221.791,221.791,39800000.0
2006-09-28 01:33:00,221.817,221.817,221.772,221.777,55500000.0
2006-09-28 01:34:00,221.838,221.841,221.833,221.834,28400000.0
2006-09-28 01:35:00,221.807,221.807,221.751,221.786,25100000.0
2006-09-28 01:36:00,221.804,221.813,221.758,221.773,58900000.0
2006-09-28 01:37:00,221.84,221.84,221.774,221.774,53100000.0
2006-09-28 01:38:00,221.784,221.822,221.784,221.822,30800000.0
2006-09-28 01:39:00,221.831,221.858,221.809,221.858,34500000.0
2006-09-28 01:40:00,221.798,221.854,221.798,221.845,66700000.0
2006-09-28 01:41:00,221.843,221.877,221.818,221.818,112399999.0
2006-09-28 01:42:00,221.842,221.844,221.801,221.829,77400001.0
2006-09-28 01:43:00,221.885,221.905,221.86,221.896,42700000.0
2006-09-28 01:44:00,221.9,221.914,221.874,221.881,68399999.0
2006-09-28 01:45:00,221.904,221.907,221.853,221.882,77000000.0
2006-09-28 01:46:00,221.886,221.937,221.886,221.893,75400000.0
2006-09-28 01:47:00,221.905,221.932,221.885,221.924,36200000.0
2006-09-28 01:48:00,221.94,221.953,221.914,221.945,55300000.0
2006-09-28 01:49:00,221.954,221.974,221.929,221.959,44600000.0
2006-09-28 01:50:00,221.949,221.963,221.917,221.919,50900000.0
2006-09-28 01:51:00,221.876,221.92,221.876,221.91,43999999.0
2006-09-28 01:52:00,221.898,221.927,221.896,221.915,44700000.0
2006-09-28 01:53:00,221.906,221.926,221.877,221.899,35900000.0
2006-09-28 01:54:00,221.923,221.982,221.923,221.973,46600000.0
2006-09-28 01:55:00,222.0,222.141,222.0,222.129,56400000.0
2006-09-28 01:56:00,222.143,222.143,222.103,222.108,42900000.0
2006-09-28 01:57:00,222.13,222.13,222.088,222.088,48100000.0
2006-09-28 01:58:00,222.077,222.077,221.986,221.986,24400000.0
2006-09-28 01:59:00,221.983,221.983,221.925,221.925,61700001.0
2006-09-28 02:00:00,221.931,221.983,221.931,221.971,34399999.0
2006-09-28 02:01:00,221.923,221.967,221.913,221.953,47300001.0
2006-09-28 02:02:00,221.95,221.964,221.921,221.964,27800000.0
2006-09-28 02:03:00,221.955,221.977,221.935,221.977,17900000.0
2006-09-28 02:04:00,221.965,221.965,221.857,221.857,50100000.0
2006-09-28 02:05:00,221.949,221.949,221.903,221.903,38599999.0
2006-09-28 02:06:00,221.912,221.922,221.899,221.902,38300000.0
2006-09-28 02:07:00,221.894,221.894,221.861,221.869,22300000.0
2006-09-28 02:08:00,221.819,221.865,221.815,221.864,78800000.0
2006-09-28 02:09:00,221.853,221.901,221.844,221.901,51600000.0
2006-09-28 02:10:00,221.914,221.949,221.901,221.949,56800000.0
2006-09-28 02:11:00,221.947,221.951,221.926,221.951,50600000.0
2006-09-28 02:12:00,221.94,221.952,221.896,221.949,70400000.0
2006-09-28 02:13:00,221.954,221.954,221.878,221.878,27600000.0
2006-09-28 02:14:00,221.955,221.972,221.945,221.945,45000001.0
2006-09-28 02:15:00,221.95,221.991,221.95,221.975,27400000.0
2006-09-28 02:16:00,221.962,221.991,221.926,221.989,53100000.0
2006-09-28 02:17:00,221.983,222.006,221.961,222.004,50200001.0
2006-09-28 02:18:00,222.017,222.035,221.953,222.011,48599999.0
2006-09-28 02:19:00,222.024,222.033,222.019,222.019,53799999.0
2006-09-28 02:20:00,222.011,222.011,221.983,222.002,45000001.0
2006-09-28 02:21:00,222.003,222.012,221.983,222.012,55500000.0
2006-09-28 02:22:00,221.975,221.975,221.924,221.924,26800000.0
2006-09-28 02:23:00,221.992,221.992,221.939,221.971,25900000.0
2006-09-28 02:24:00,221.995,222.018,221.993,222.018,67100001.0
2006-09-28 02:25:00,222.039,222.071,222.023,222.07,51600000.0
2006-09-28 02:26:00,222.07,222.07,222.04,222.042,47000000.0
2006-09-28 02:27:00,222.039,222.051,222.017,222.04,50800000.0
2006-09-28 02:28:00,222.052,222.052,222.022,222.025,48000000.0
2006-09-28 02:29:00,222.037,222.05,222.037,222.042,57700001.0
2006-09-28 02:30:00,222.037,222.037,222.012,222.025,72200000.0
2006-09-28 02:31:00,222.047,222.048,222.016,222.016,46700000.0
2006-09-28 02:32:00,221.986,222.01,221.964,221.987,61900000.0
2006-09-28 02:33:00,221.961,221.961,221.91,221.91,8200000.0
2006-09-28 02:34:00,221.914,221.917,221.894,221.913,34400000.0
2006-09-28 02:35:00,221.896,221.918,221.858,221.858,72100000.0
2006-09-28 02:36:00,221.919,221.94,221.911,221.94,33900000.0
2006-09-28 02:37:00,221.931,221.94,221.877,221.94,46300000.0
2006-09-28 02:38:00,221.912,221.927,221.888,221.908,62300000.0
2006-09-28 02:39:00,221.93,221.93,221.903,221.912,79700000.0
2006-09-28 02:40:00,221.922,221.929,221.88,221.92,76800000.0
2006-09-28 02:41:00,221.949,221.949,221.886,221.89,53300000.0
2006-09-28 02:42:00,221.894,221.894,221.856,221.872,59700000.0
2006-09-28 02:43:00,221.92,221.92,221.879,221.899,43299999.0
2006-09-28 02:44:00,221.894,221.915,221.894,221.915,15000000.0
2006-09-28 02:45:00,221.892,221.899,221.862,221.896,51800000.0
2006-09-28 02:46:00,221.86,221.89,221.86,221.887,60300000.0
2006-09-28 02:47:00,221.91,221.91,221.861,221.869,52900001.0
2006-09-28 02:48:00,221.886,221.886,221.827,221.858,31900000.0
2006-09-28 02:49:00,221.874,221.897,221.873,221.89,81699999.0
2006-09-28 02:50:00,221.883,221.908,221.882,221.886,64400000.0
2006-09-28 02:51:00,221.91,221.91,221.861,221.89,34700000.0
2006-09-28 02:52:00,221.863,221.904,221.859,221.904,60900000.0
2006-09-28 02:53:00,221.907,221.908,221.882,221.908,26600000.0
2006-09-28 02:54:00,221.91,221.937,221.879,221.937,71100000.0
2006-09-28 02:55:00,221.932,221.951,221.916,221.932,40300000.0
2006-09-28 02:56:00,221.908,221.95,221.89,221.948,43500000.0
2006-09-28 02:57:00,221.96,222.006,221.956,222.0,53900000.0
2006-09-28 02:58:00,221.99,222.025,221.985,222.0,18800000.0
2006-09-28 02:59:00,222.023,222.034,222.018,222.023,45900000.0
2006-09-28 03:00:00,221.996,222.01,221.975,221.975,46300000.0
2006-09-28 03:01:00,221.981,222.0,221.927,222.0,66100001.0
2006-09-28 03:02:00,221.99,222.003,221.968,221.972,53899999.0
2006-09-28 03:03:00,221.945,221.982,221.931,221.945,49700000.0
2006-09-28 03:04:00,221.923,221.934,221.89,221.932,76100000.0
2006-09-28 03:05:00,221.925,221.948,221.902,221.929,44800000.0
2006-09-28 03:06:00,221.95,221.96,221.933,221.958,51500000.0
2006-09-28 03:07:00,221.948,221.957,221.947,221.952,9700000.0
2006-09-28 03:08:00,221.948,221.959,221.923,221.946,41100000.0
2006-09-28 03:09:00,221.94,221.952,221.933,221.952,39900000.0
2006-09-28 03:10:00,221.913,221.943,221.9,221.925,46599999.0
2006-09-28 03:11:00,221.909,221.919,221.877,221.877,60600001.0
2006-09-28 03:12:00,221.898,221.92,221.898,221.918,36700000.0
2006-09-28 03:13:00,221.916,221.93,221.902,221.918,46699999.0
2006-09-28 03:14:00,221.913,221.926,221.905,221.912,39400000.0
2006-09-28 03:15:00,221.92,221.948,221.92,221.939,51299999.0
2006-09-28 03:16:00,221.927,221.935,221.912,221.935,68000000.0
2006-09-28 03:17:00,221.921,221.931,221.913,221.913,32300000.0
2006-09-28 03:18:00,221.95,221.95,221.918,221.918,24600000.0
2006-09-28 03:19:00,221.913,221.913,221.86,221.874,41600000.0
2006-09-28 03:20:00,221.914,221.925,221.888,221.888,39900000.0
2006-09-28 03:21:00,221.886,221.917,221.87,221.897,56400000.0
2006-09-28 03:22:00,221.912,221.915,221.869,221.892,56300000.0
2006-09-28 03:23:00,221.883,221.883,221.848,221.852,46500000.0
2006-09-28 03:24:00,221.909,221.923,221.846,221.895,70400000.0
2006-09-28 03:25:00,221.863,221.904,221.863,221.904,27800000.0
2006-09-28 03:26:00,221.924,221.956,221.924,221.956,53200000.0
2006-09-28 03:27:00,221.942,221.942,221.927,221.937,29900000.0
2006-09-28 03:28:00,221.91,221.927,221.901,221.924,40900000.0
2006-09-28 03:29:00,221.931,221.941,221.931,221.934,48500000.0
2006-09-28 03:30:00,221.92,221.945,221.893,221.925,34800000.0
2006-09-28 03:31:00,221.95,221.96,221.92,221.957,53600001.0
2006-09-28 03:32:00,221.926,221.94,221.907,221.907,38500000.0
2006-09-28 03:33:00,221.979,221.993,221.951,221.968,51400001.0
2006-09-28 03:34:00,222.006,222.011,221.984,221.984,70200000.0
2006-09-28 03:35:00,221.964,221.981,221.959,221.972,37500000.0
2006-09-28 03:36:00,221.982,222.009,221.982,221.994,18900000.0
2006-09-28 03:37:00,221.994,222.007,221.96,221.96,75400000.0
2006-09-28 03:38:00,221.998,222.002,221.95,221.95,49900000.0
2006-09-28 03:39:00,222.0,222.013,221.959,221.982,57600000.0
2006-09-28 03:40:00,221.986,222.01,221.972,222.01,63100000.0
2006-09-28 03:41:00,222.003,222.015,221.966,221.973,93099999.0
2006-09-28 03:42:00,222.018,222.032,221.982,221.987,79700000.0
2006-09-28 03:43:00,222.0,222.003,221.968,222.003,30400000.0
2006-09-28 03:44:00,221.993,222.011,221.973,221.996,83400000.0
2006-09-28 03:45:00,221.992,222.019,221.976,221.988,65900000.0
2006-09-28 03:46:00,221.98,222.005,221.979,221.979,58100000.0
2006-09-28 03:47:00,221.989,222.003,221.947,221.973,104099999.0
2006-09-28 03:48:00,221.974,222.009,221.963,222.009,46800000.0
2006-09-28 03:49:00,222.016,222.019,222.01,222.012,54800001.0
2006-09-28 03:50:00,222.002,222.016,221.983,222.011,59700000.0
2006-09-28 03:51:00,222.016,222.035,222.01,222.012,62100001.0
2006-09-28 03:52:00,221.994,222.025,221.994,222.025,48000000.0
2006-09-28 03:53:00,221.964,222.027,221.96,222.027,32000000.0
2006-09-28 03:54:00,222.03,222.05,222.03,222.05,50200001.0
2006-09-28 03:55:00,222.065,222.066,222.05,222.066,47800000.0
2006-09-28 03:56:00,222.02,222.067,222.02,222.05,31300000.0
2006-09-28 03:57:00,222.09,222.121,222.09,222.116,80500001.0
2006-09-28 03:58:00,222.117,222.129,222.101,222.129,57900001.0
2006-09-28 03:59:00,222.119,222.149,222.117,222.146,29900000.0
2006-09-28 04:00:00,222.139,222.147,222.13,222.147,32800000.0
2006-09-28 04:01:00,222.127,222.127,222.086,222.1,48100000.0
2006-09-28 04:02:00,222.11,222.126,222.097,222.097,43400000.0
2006-09-28 04:03:00,222.05,222.097,222.045,222.078,39600000.0
2006-09-28 04:04:00,222.079,222.079,222.047,222.062,32000000.0
2006-09-28 04:05:00,222.071,222.084,222.052,222.075,57900000.0
2006-09-28 04:06:00,222.044,222.07,222.033,222.07,54100000.0
2006-09-28 04:07:00,222.048,222.048,222.007,222.015,49000000.0
2006-09-28 04:08:00,222.043,222.057,222.02,222.056,89200000.0
2006-09-28 04:09:00,222.03,222.045,222.009,222.023,64300001.0
2006-09-28 04:10:00,222.025,222.025,221.991,222.008,48300000.0
2006-09-28 04:11:00,221.988,222.011,221.974,221.985,48700000.0
2006-09-28 04:12:00,221.968,221.995,221.965,221.972,36300000.0
2006-09-28 04:13:00,221.996,222.021,221.989,222.021,56500000.0
2006-09-28 04:14:00,222.018,222.023,222.004,222.015,65700001.0
2006-09-28 04:15:00,222.022,222.022,221.967,222.009,61000000.0
2006-09-28 04:16:00,222.012,222.022,222.003,222.003,53400000.0
2006-09-28 04:17:00,222.006,222.01,221.975,222.007,40200000.0
2006-09-28 04:18:00,221.998,222.016,221.995,222.016,31900000.0
2006-09-28 04:19:00,222.011,222.035,222.007,222.035,53699999.0
2006-09-28 04:20:00,222.017,222.017,221.954,221.954,84900001.0
2006-09-28 04:21:00,221.926,221.938,221.901,221.929,42700000.0
2006-09-28 04:22:00,221.927,221.957,221.879,221.879,48300000.0
2006-09-28 04:23:00,221.978,221.987,221.978,221.987,8200000.0
2006-09-28 04:24:00,221.995,222.0,221.971,222.0,47700000.0
2006-09-28 04:25:00,221.949,221.963,221.934,221.955,33000000.0
2006-09-28 04:26:00,221.972,221.972,221.937,221.962,28300000.0
2006-09-28 04:27:00,221.924,221.928,221.911,221.922,48400000.0
2006-09-28 04:28:00,221.913,221.925,221.876,221.908,55400000.0
2006-09-28 04:29:00,221.906,221.92,221.885,221.907,37800000.0
2006-09-28 04:30:00,221.929,221.932,221.911,221.919,34900000.0
2006-09-28 04:31:00,221.906,221.906,221.858,221.858,56500000.0
2006-09-28 04:32:00,221.855,221.862,221.803,221.824,28300000.0
2006-09-28 04:33:00,221.826,221.841,221.81,221.834,59000001.0
2006-09-28 04:34:00,221.839,221.852,221.825,221.843,62700001.0
2006-09-28 04:35:00,221.825,221.832,221.819,221.822,54200000.0
2006-09-28 04:36:00,221.82,221.821,221.736,221.75,55600000.0
2006-09-28 04:37:00,221.749,221.777,221.733,221.777,42900000.0
2006-09-28 04:38:00,221.777,221.786,221.765,221.768,69400000.0
2006-09-28 04:39:00,221.812,221.818,221.776,221.797,36100000.0
2006-09-28 04:40:00,221.792,221.797,221.764,221.78,41600000.0
2006-09-28 04:41:00,221.813,221.827,221.796,221.82,32500000.0
2006-09-28 04:42:00,221.817,221.817,221.758,221.758,65400000.0
2006-09-28 04:43:00,221.758,221.758,221.735,221.743,62500001.0
2006-09-28 04:44:00,221.766,221.768,221.742,221.743,63700000.0
2006-09-28 04:45:00,221.763,221.778,221.72,221.758,76100000.0
2006-09-28 04:46:00,221.776,221.776,221.765,221.765,27800000.0
2006-09-28 04:47:00,221.784,221.792,221.745,221.762,63400000.0
2006-09-28 04:48:00,221.774,221.774,221.703,221.703,43000000.0
2006-09-28 04:49:00,221.678,221.689,221.658,221.689,45000000.0
2006-09-28 04:50:00,221.71,221.711,221.669,221.698,86700000.0
2006-09-28 04:51:00,221.705,221.734,221.683,221.72,51899999.0
2006-09-28 04:52:00,221.707,221.726,221.697,221.716,62000000.0
2006-09-28 04:53:00,221.69,221.734,221.668,221.734,24600000.0
2006-09-28 04:54:00,221.708,221.77,221.708,221.744,39899999.0
2006-09-28 04:55:00,221.765,221.768,221.727,221.764,49400001.0
2006-09-28 04:56:00,221.726,221.761,221.71,221.756,30000000.0
2006-09-28 04:57:00,221.767,221.783,221.738,221.738,57100001.0
2006-09-28 04:58:00,221.766,221.8,221.766,221.786,51400000.0
2006-09-28 04:59:00,221.723,221.793,221.723,221.785,75600000.0
2006-09-28 05:00:00,221.79,221.795,221.768,221.79,63399999.0
2006-09-28 05:01:00,221.794,221.794,221.754,221.783,63600000.0
2006-09-28 05:02:00,221.784,221.809,221.784,221.798,51900000.0
2006-09-28 05:03:00,221.791,221.809,221.776,221.809,23700000.0
2006-09-28 05:04:00,221.823,221.823,221.75,221.78,90300000.0
2006-09-28 05:05:00,221.802,221.81,221.768,221.808,48100000.0
2006-09-28 05:06:00,221.741,221.786,221.741,221.745,37900000.0
2006-09-28 05:07:00,221.781,221.805,221.768,221.783,42299999.0
2006-09-28 05:08:00,221.785,221.802,221.731,221.744,34000000.0
2006-09-28 05:09:00,221.73,221.795,221.727,221.795,27200000.0
2006-09-28 05:10:00,221.78,221.78,221.712,221.712,43700001.0
2006-09-28 05:11:00,221.762,221.762,221.722,221.748,78900000.0
2006-09-28 05:12:00,221.718,221.766,221.718,221.742,42900000.0
2006-09-28 05:13:00,221.746,221.746,221.693,221.71,35900000.0
2006-09-28 05:14:00,221.739,221.741,221.671,221.727,40000000.0
2006-09-28 05:15:00,221.713,221.73,221.691,221.701,66800001.0
2006-09-28 05:16:00,221.696,221.755,221.69,221.75,64500002.0
2006-09-28 05:17:00,221.735,221.735,221.705,221.721,34100000.0
2006-09-28 05:18:00,221.71,221.728,221.671,221.71,51000000.0
2006-09-28 05:19:00,221.708,221.737,221.708,221.717,72100001.0
2006-09-28 05:20:00,221.711,221.711,221.667,221.676,16100000.0
2006-09-28 05:21:00,221.738,221.742,221.689,221.742,69800000.0
2006-09-28 05:22:00,221.758,221.78,221.743,221.753,47200000.0
2006-09-28 05:23:00,221.753,221.755,221.739,221.752,38800000.0
2006-09-28 05:24:00,221.784,221.787,221.718,221.776,40800000.0
2006-09-28 05:25:00,221.783,221.783,221.724,221.756,63200000.0
2006-09-28 05:26:00,221.788,221.873,221.783,221.858,51299999.0
2006-09-28 05:27:00,221.846,221.846,221.793,221.832,38000000.0
2006-09-28 05:28:00,221.866,221.866,221.781,221.828,64500000.0
2006-09-28 05:29:00,221.812,221.833,221.799,221.812,52399999.0
2006-09-28 05:30:00,221.836,221.837,221.741,221.758,85899999.0
2006-09-28 05:31:00,221.764,221.803,221.737,221.777,40000000.0
2006-09-28 05:32:00,221.793,221.793,221.746,221.793,83000000.0
2006-09-28 05:33:00,221.779,221.795,221.75,221.795,52000000.0
2006-09-28 05:34:00,221.801,221.835,221.779,221.835,35000000.0
2006-09-28 05:35:00,221.861,221.875,221.841,221.858,80800000.0
2006-09-28 05:36:00,221.848,221.859,221.817,221.854,55499999.0
2006-09-28 05:37:00,221.845,221.854,221.792,221.822,41400000.0
2006-09-28 05:38:00,221.824,221.847,221.811,221.829,51400000.0
2006-09-28 05:39:00,221.828,221.843,221.801,221.802,27800000.0
2006-09-28 05:40:00,221.784,221.812,221.753,221.812,41600000.0
2006-09-28 05:41:00,221.806,221.806,221.744,221.77,40200000.0
2006-09-28 05:42:00,221.806,221.817,221.779,221.802,47200000.0
2006-09-28 05:43:00,221.773,221.806,221.767,221.806,53100000.0
2006-09-28 05:44:00,221.822,221.822,221.768,221.791,44700000.0
2006-09-28 05:45:00,221.82,221.823,221.77,221.777,35500000.0
2006-09-28 05:46:00,221.8,221.83,221.8,221.82,69000001.0
2006-09-28 05:47:00,221.799,221.807,221.777,221.79,49200000.0
2006-09-28 05:48:00,221.788,221.788,221.726,221.742,44200000.0
2006-09-28 05:49:00,221.774,221.795,221.754,221.795,37800000.0
2006-09-28 05:50:00,221.779,221.781,221.714,221.737,52400000.0
2006-09-28 05:51:00,221.731,221.754,221.698,221.723,36400000.0
2006-09-28 05:52:00,221.716,221.742,221.684,221.737,45400000.0
2006-09-28 05:53:00,221.723,221.749,221.704,221.749,17500000.0
2006-09-28 05:54:00,221.737,221.774,221.718,221.762,82300000.0
2006-09-28 05:55:00,221.757,221.776,221.733,221.733,59100001.0
2006-09-28 05:56:00,221.747,221.773,221.69,221.773,60600000.0
2006-09-28 05:57:00,221.785,221.785,221.736,221.761,39600000.0
2006-09-28 05:58:00,221.779,221.784,221.761,221.784,51300001.0
2006-09-28 05:59:00,221.728,221.774,221.728,221.774,60400000.0
2006-09-28 06:00:00,221.746,221.748,221.714,221.714,54100000.0
2006-09-28 06:01:00,221.714,221.758,221.696,221.758,56000000.0
2006-09-28 06:02:00,221.737,221.745,221.711,221.74,28300000.0
2006-09-28 06:03:00,221.75,221.76,221.75,221.76,24000000.0
2006-09-28 06:04:00,221.733,221.778,221.709,221.778,70900000.0
2006-09-28 06:05:00,221.741,221.769,221.71,221.769,24200000.0
2006-09-28 06:06:00,221.779,221.79,221.761,221.777,82100000.0
2006-09-28 06:07:00,221.762,221.775,221.736,221.774,77700003.0
2006-09-28 06:08:00,221.773,221.781,221.767,221.767,63199998.0
2006-09-28 06:09:00,221.717,221.783,221.717,221.768,73500001.0
2006-09-28 06:10:00,221.769,221.781,221.728,221.781,70999999.0
2006-09-28 06:11:00,221.755,221.778,221.733,221.778,18600000.0
2006-09-28 06:12:00,221.765,221.779,221.728,221.747,61600000.0
2006-09-28 06:13:00,221.749,221.759,221.729,221.743,47400000.0
2006-09-28 06:14:00,221.731,221.742,221.712,221.722,39100000.0
2006-09-28 06:15:00,221.731,221.769,221.72,221.765,34300000.0
2006-09-28 06:16:00,221.777,221.778,221.71,221.71,55900000.0
2006-09-28 06:17:00,221.766,221.766,221.726,221.755,55000000.0
2006-09-28 06:18:00,221.73,221.752,221.707,221.722,65900000.0
2006-09-28 06:19:00,221.752,221.76,221.705,221.705,31000000.0
2006-09-28 06:20:00,221.713,221.741,221.702,221.724,35600000.0
2006-09-28 06:21:00,221.72,221.763,221.704,221.755,33800000.0
2006-09-28 06:22:00,221.759,221.777,221.718,221.718,16800000.0
2006-09-28 06:23:00,221.75,221.752,221.709,221.749,49500001.0
2006-09-28 06:24:00,221.732,221.767,221.732,221.74,74300000.0
2006-09-28 06:25:00,221.737,221.737,221.724,221.728,27300000.0
2006-09-28 06:26:00,221.732,221.801,221.732,221.801,68300000.0
2006-09-28 06:27:00,221.771,221.788,221.755,221.765,70700001.0
2006-09-28 06:28:00,221.72,221.766,221.716,221.766,79100000.0
2006-09-28 06:29:00,221.762,221.762,221.675,221.715,83700000.0
2006-09-28 06:30:00,221.727,221.74,221.725,221.74,37100000.0
2006-09-28 06:31:00,221.725,221.76,221.725,221.731,93700002.0
2006-09-28 06:32:00,221.681,221.713,221.67,221.67,62000001.0
2006-09-28 06:33:00,221.686,221.704,221.668,221.698,38800000.0
2006-09-28 06:34:00,221.704,221.723,221.673,221.714,23900000.0
2006-09-28 06:35:00,221.704,221.72,221.681,221.691,49000000.0
2006-09-28 06:36:00,221.697,221.703,221.678,221.695,51800000.0
2006-09-28 06:37:00,221.66,221.685,221.643,221.652,53100000.0
2006-09-28 06:38:00,221.704,221.723,221.678,221.687,56600000.0
2006-09-28 06:39:00,221.736,221.775,221.726,221.775,37000001.0
2006-09-28 06:40:00,221.789,221.8,221.763,221.8,79200000.0
2006-09-28 06:41:00,221.797,221.815,221.761,221.795,52600000.0
2006-09-28 06:42:00,221.811,221.823,221.774,221.78,58200000.0
2006-09-28 06:43:00,221.8,221.852,221.8,221.833,109800000.0
2006-09-28 06:44:00,221.841,221.841,221.794,221.804,22600000.0
2006-09-28 06:45:00,221.838,221.844,221.794,221.825,53800000.0
2006-09-28 06:46:00,221.808,221.808,221.763,221.804,63700000.0
2006-09-28 06:47:00,221.799,221.832,221.784,221.812,47400001.0
2006-09-28 06:48:00,221.797,221.811,221.761,221.811,98200001.0
2006-09-28 06:49:00,221.79,221.83,221.77,221.822,66700000.0
2006-09-28 06:50:00,221.81,221.839,221.81,221.82,62200000.0
2006-09-28 06:51:00,221.803,221.834,221.786,221.804,54700000.0
2006-09-28 06:52:00,221.788,221.838,221.78,221.835,42300000.0
2006-09-28 06:53:00,221.805,221.843,221.783,221.843,27200000.0
2006-09-28 06:54:00,221.83,221.83,221.772,221.802,49200000.0
2006-09-28 06:55:00,221.807,221.836,221.783,221.818,47900000.0
2006-09-28 06:56:00,221.813,221.886,221.799,221.886,28700000.0
2006-09-28 06:57:00,221.891,221.927,221.885,221.927,64099999.0
2006-09-28 06:58:00,221.902,221.918,221.88,221.88,44200000.0
2006-09-28 06:59:00,221.837,221.872,221.809,221.863,40599999.0
2006-09-28 07:00:00,221.869,221.883,221.84,221.867,64299999.0
2006-09-28 07:01:00,221.894,221.906,221.892,221.9,40700001.0
2006-09-28 07:02:00,221.892,221.908,221.88,221.904,44300000.0
2006-09-28 07:03:00,221.903,221.903,221.873,221.885,43900001.0
2006-09-28 07:04:00,221.879,221.901,221.879,221.895,29400000.0
2006-09-28 07:05:00,221.889,221.904,221.869,221.893,107999999.0
2006-09-28 07:06:00,221.885,221.896,221.86,221.86,103400000.0
2006-09-28 07:07:00,221.869,221.879,221.833,221.867,41100000.0
2006-09-28 07:08:00,221.896,221.903,221.871,221.893,64600000.0
2006-09-28 07:09:00,221.915,221.915,221.877,221.877,42700000.0
2006-09-28 07:10:00,221.89,221.918,221.888,221.891,51700000.0
2006-09-28 07:11:00,221.853,221.878,221.837,221.837,54400000.0
2006-09-28 07:12:00,221.816,221.816,221.775,221.801,29800000.0
2006-09-28 07:13:00,221.783,221.808,221.783,221.808,58400000.0
2006-09-28 07:14:00,221.803,221.803,221.78,221.793,56800000.0
2006-09-28 07:15:00,221.804,221.804,221.762,221.771,36200000.0
2006-09-28 07:16:00,221.781,221.793,221.761,221.793,66000001.0
2006-09-28 07:17:00,221.787,221.81,221.759,221.781,73800001.0
2006-09-28 07:18:00,221.789,221.803,221.775,221.775,34400000.0
2006-09-28 07:19:00,221.769,221.776,221.739,221.772,25400000.0
2006-09-28 07:20:00,221.775,221.789,221.775,221.789,41600000.0
2006-09-28 07:21:00,221.78,221.788,221.753,221.77,22800000.0
2006-09-28 07:22:00,221.787,221.787,221.749,221.755,58899999.0
2006-09-28 07:23:00,221.741,221.75,221.706,221.716,51500000.0
2006-09-28 07:24:00,221.729,221.774,221.716,221.774,70099998.0
2006-09-28 07:25:00,221.751,221.772,221.73,221.738,57299999.0
2006-09-28 07:26:00,221.729,221.729,221.68,221.699,63700001.0
2006-09-28 07:27:00,221.72,221.735,221.676,221.723,23400000.0
2006-09-28 07:28:00,221.739,221.749,221.735,221.743,98200000.0
2006-09-28 07:29:00,221.742,221.746,221.7,221.7,88100001.0
2006-09-28 07:30:00,221.763,221.779,221.761,221.777,39900000.0
2006-09-28 07:31:00,221.753,221.783,221.74,221.767,49000000.0
2006-09-28 07:32:00,221.783,221.856,221.772,221.856,30800000.0
2006-09-28 07:33:00,221.836,221.838,221.824,221.83,75600001.0
2006-09-28 07:34:00,221.828,221.828,221.749,221.749,44300000.0
2006-09-28 07:35:00,221.817,221.834,221.804,221.834,34000000.0
2006-09-28 07:36:00,221.84,221.842,221.805,221.842,60800000.0
2006-09-28 07:37:00,221.831,221.831,221.785,221.809,61200000.0
2006-09-28 07:38:00,221.802,221.817,221.802,221.817,41200000.0
2006-09-28 07:39:00,221.826,221.858,221.825,221.825,68299999.0
2006-09-28 07:40:00,221.8,221.828,221.782,221.828,25500000.0
2006-09-28 07:41:00,221.813,221.814,221.794,221.808,49499999.0
2006-09-28 07:42:00,221.822,221.822,221.805,221.805,25600000.0
2006-09-28 07:43:00,221.804,221.808,221.783,221.802,75400001.0
2006-09-28 07:44:00,221.796,221.796,221.766,221.767,30200000.0
2006-09-28 07:45:00,221.767,221.776,221.738,221.738,73000001.0
2006-09-28 07:46:00,221.701,221.734,221.685,221.723,58200000.0
2006-09-28 07:47:00,221.712,221.733,221.703,221.709,51800000.0
2006-09-28 07:48:00,221.698,221.743,221.698,221.722,59300000.0
2006-09-28 07:49:00,221.705,221.705,221.688,221.698,55400000.0
2006-09-28 07:50:00,221.702,221.702,221.681,221.69,55700000.0
2006-09-28 07:51:00,221.72,221.78,221.72,221.78,61600000.0
2006-09-28 07:52:00,221.779,221.805,221.762,221.762,76400001.0
2006-09-28 07:53:00,221.775,221.789,221.751,221.751,55200000.0
2006-09-28 07:54:00,221.732,221.753,221.729,221.748,43700000.0
2006-09-28 07:55:00,221.735,221.753,221.726,221.729,71300000.0
2006-09-28 07:56:00,221.729,221.769,221.712,221.769,46700000.0
2006-09-28 07:57:00,221.78,221.784,221.76,221.765,51400000.0
2006-09-28 07:58:00,221.763,221.782,221.758,221.778,49700000.0
2006-09-28 07:59:00,221.774,221.801,221.766,221.79,41300000.0
2006-09-28 08:00:00,221.815,221.947,221.815,221.947,38300000.0
2006-09-28 08:01:00,221.974,221.989,221.944,221.965,43400001.0
2006-09-28 08:02:00,221.982,221.986,221.959,221.977,69600000.0
2006-09-28 08:03:00,221.995,221.995,221.957,221.957,73299999.0
2006-09-28 08:04:00,221.931,221.931,221.895,221.901,51500000.0
2006-09-28 08:05:00,221.893,221.893,221.846,221.846,55200000.0
2006-09-28 08:06:00,221.81,221.81,221.706,221.718,38400000.0
2006-09-28 08:07:00,221.696,221.736,221.681,221.73,40300000.0
2006-09-28 08:08:00,221.753,221.753,221.724,221.724,51900000.0
2006-09-28 08:09:00,221.748,221.748,221.679,221.689,43400000.0
2006-09-28 08:10:00,221.696,221.696,221.667,221.674,67700000.0
2006-09-28 08:11:00,221.681,221.681,221.656,221.669,21200000.0
2006-09-28 08:12:00,221.693,221.752,221.691,221.752,27700000.0
2006-09-28 08:13:00,221.754,221.754,221.71,221.71,29000000.0
2006-09-28 08:14:00,221.709,221.724,221.7,221.7,32300000.0
2006-09-28 08:15:00,221.699,221.706,221.683,221.683,43400000.0
2006-09-28 08:16:00,221.695,221.695,221.626,221.629,30700000.0
2006-09-28 08:17:00,221.631,221.663,221.599,221.663,52700000.0
2006-09-28 08:18:00,221.661,221.661,221.609,221.628,56000000.0
2006-09-28 08:19:00,221.631,221.632,221.616,221.616,61800000.0
2006-09-28 08:20:00,221.624,221.637,221.615,221.637,29900000.0
2006-09-28 08:21:00,221.644,221.644,221.626,221.644,47900000.0
2006-09-28 08:22:00,221.639,221.651,221.638,221.651,31500001.0
2006-09-28 08:23:00,221.663,221.67,221.567,221.567,68400000.0
2006-09-28 08:24:00,221.55,221.579,221.533,221.579,38499999.0
2006-09-28 08:25:00,221.575,221.621,221.575,221.621,57200000.0
2006-09-28 08:26:00,221.598,221.626,221.598,221.619,47500000.0
2006-09-28 08:27:00,221.636,221.636,221.595,221.595,55500001.0
2006-09-28 08:28:00,221.597,221.604,221.589,221.589,38400000.0
2006-09-28 08:29:00,221.54,221.587,221.54,221.575,44100000.0
2006-09-28 08:30:00,221.57,221.584,221.526,221.54,50900000.0
2006-09-28 08:31:00,221.541,221.574,221.533,221.571,73800001.0
2006-09-28 08:32:00,221.568,221.568,221.551,221.566,33900000.0
2006-09-28 08:33:00,221.592,221.615,221.57,221.595,46100000.0
2006-09-28 08:34:00,221.606,221.608,221.577,221.603,97099999.0
2006-09-28 08:35:00,221.595,221.597,221.573,221.582,30800000.0
2006-09-28 08:36:00,221.578,221.617,221.578,221.608,63300000.0
2006-09-28 08:37:00,221.606,221.613,221.603,221.609,107000001.0
2006-09-28 08:38:00,221.619,221.689,221.619,221.681,54400001.0
2006-09-28 08:39:00,221.688,221.688,221.64,221.64,55300000.0
2006-09-28 08:40:00,221.65,221.663,221.636,221.645,38100000.0
2006-09-28 08:41:00,221.637,221.657,221.637,221.649,60200000.0
2006-09-28 08:42:00,221.675,221.675,221.65,221.654,69600000.0
2006-09-28 08:43:00,221.639,221.664,221.629,221.636,36400000.0
2006-09-28 08:44:00,221.628,221.628,221.503,221.518,56300000.0
2006-09-28 08:45:00,221.497,221.509,221.484,221.484,70399999.0
2006-09-28 08:46:00,221.469,221.469,221.447,221.464,22100000.0
2006-09-28 08:47:00,221.458,221.482,221.43,221.43,21500000.0
2006-09-28 08:48:00,221.422,221.432,221.41,221.418,57700000.0
2006-09-28 08:49:00,221.422,221.463,221.422,221.45,32500000.0
2006-09-28 08:50:00,221.456,221.472,221.44,221.472,70900000.0
2006-09-28 08:51:00,221.461,221.476,221.455,221.476,56600000.0
2006-09-28 08:52:00,221.485,221.485,221.444,221.462,40000000.0
2006-09-28 08:53:00,221.445,221.457,221.407,221.407,22600000.0
2006-09-28 08:54:00,221.392,221.4,221.349,221.349,42600000.0
2006-09-28 08:55:00,221.356,221.374,221.346,221.361,66800001.0
2006-09-28 08:56:00,221.35,221.384,221.35,221.378,72300000.0
2006-09-28 08:57:00,221.37,221.405,221.37,221.405,42000001.0
2006-09-28 08:58:00,221.398,221.43,221.395,221.403,60100000.0
2006-09-28 08:59:00,221.412,221.423,221.375,221.375,43300000.0
2006-09-28 09:00:00,221.389,221.389,221.319,221.33,81200000.0
2006-09-28 09:01:00,221.321,221.343,221.307,221.343,52000000.0
2006-09-28 09:02:00,221.341,221.341,221.316,221.325,33600000.0
2006-09-28 09:03:00,221.326,221.326,221.3,221.324,31900000.0
2006-09-28 09:04:00,221.323,221.341,221.316,221.334,60600000.0
2006-09-28 09:05:00,221.333,221.353,221.324,221.353,38900000.0
2006-09-28 09:06:00,221.356,221.363,221.347,221.363,68300000.0
2006-09-28 09:07:00,221.355,221.369,221.352,221.352,17900000.0
2006-09-28 09:08:00,221.352,221.37,221.328,221.328,30300000.0
2006-09-28 09:09:00,221.324,221.342,221.317,221.335,47800001.0
2006-09-28 09:10:00,221.352,221.361,221.332,221.341,49400000.0
2006-09-28 09:11:00,221.272,221.272,221.201,221.201,43800000.0
2006-09-28 09:12:00,221.163,221.195,221.157,221.179,80699998.0
2006-09-28 09:13:00,221.157,221.274,221.157,221.269,61100001.0
2006-09-28 09:14:00,221.3,221.363,221.3,221.344,38300000.0
2006-09-28 09:15:00,221.368,221.385,221.349,221.381,34700000.0
2006-09-28 09:16:00,221.396,221.404,221.376,221.404,48800001.0
2006-09-28 09:17:00,221.396,221.406,221.384,221.404,57600000.0
2006-09-28 09:18:00,221.378,221.394,221.36,221.392,29300000.0
2006-09-28 09:19:00,221.373,221.422,221.364,221.422,28700000.0
2006-09-28 09:20:00,221.412,221.441,221.412,221.417,39500000.0
2006-09-28 09:21:00,221.408,221.408,221.38,221.391,39800000.0
2006-09-28 09:22:00,221.401,221.433,221.401,221.427,66299999.0
2006-09-28 09:23:00,221.446,221.446,221.414,221.414,51000000.0
2006-09-28 09:24:00,221.405,221.405,221.374,221.4,35100000.0
2006-09-28 09:25:00,221.401,221.401,221.375,221.38,33700000.0
2006-09-28 09:26:00,221.39,221.403,221.381,221.382,65200000.0
2006-09-28 09:27:00,221.378,221.382,221.33,221.33,59300000.0
2006-09-28 09:28:00,221.337,221.36,221.325,221.36,32000000.0
2006-09-28 09:29:00,221.344,221.354,221.294,221.34,41800000.0
2006-09-28 09:30:00,221.336,221.345,221.326,221.328,61400000.0
2006-09-28 09:31:00,221.319,221.328,221.298,221.328,39800000.0
2006-09-28 09:32:00,221.328,221.328,221.258,221.258,36300000.0
2006-09-28 09:33:00,221.309,221.331,221.309,221.321,58900000.0
2006-09-28 09:34:00,221.325,221.325,221.291,221.298,46700000.0
2006-09-28 09:35:00,221.298,221.31,221.289,221.308,60800000.0
2006-09-28 09:36:00,221.327,221.339,221.285,221.336,72000001.0
2006-09-28 09:37:00,221.333,221.349,221.333,221.335,73100000.0
2006-09-28 09:38:00,221.324,221.333,221.319,221.327,24600000.0
2006-09-28 09:39:00,221.327,221.327,221.281,221.286,56600000.0
2006-09-28 09:40:00,221.271,221.28,221.258,221.28,25300000.0
2006-09-28 09:41:00,221.272,221.272,221.26,221.261,31800000.0
2006-09-28 09:42:00,221.258,221.275,221.23,221.237,21500000.0
2006-09-28 09:43:00,221.214,221.214,221.172,221.181,23700000.0
2006-09-28 09:44:00,221.176,221.217,221.166,221.215,72700001.0
2006-09-28 09:45:00,221.231,221.236,221.221,221.224,66300001.0
2006-09-28 09:46:00,221.223,221.231,221.217,221.22,49600000.0
2006-09-28 09:47:00,221.241,221.263,221.241,221.258,46200000.0
2006-09-28 09:48:00,221.246,221.258,221.24,221.247,37799999.0
2006-09-28 09:49:00,221.242,221.296,221.242,221.288,30800000.0
2006-09-28 09:50:00,221.305,221.333,221.272,221.272,53800000.0
2006-09-28 09:51:00,221.276,221.289,221.25,221.25,35000000.0
2006-09-28 09:52:00,221.256,221.256,221.228,221.234,55900000.0
2006-09-28 09:53:00,221.241,221.253,221.231,221.243,70500000.0
2006-09-28 09:54:00,221.222,221.25,221.197,221.197,48400000.0
2006-09-28 09:55:00,221.186,221.217,221.182,221.217,44100000.0
2006-09-28 09:56:00,221.211,221.211,221.166,221.179,60500000.0
2006-09-28 09:57:00,221.201,221.219,221.201,221.212,20700000.0
2006-09-28 09:58:00,221.224,221.224,221.2,221.214,37000000.0
2006-09-28 09:59:00,221.23,221.248,221.215,221.217,70900000.0
2006-09-28 10:00:00,221.219,221.227,221.171,221.226,32500000.0
2006-09-28 10:01:00,221.234,221.234,221.155,221.155,60700000.0
2006-09-28 10:02:00,221.185,221.201,221.146,221.15,57900000.0
2006-09-28 10:03:00,221.136,221.194,221.131,221.194,39300000.0
2006-09-28 10:04:00,221.185,221.212,221.167,221.183,51700000.0
2006-09-28 10:05:00,221.21,221.213,221.188,221.197,38600000.0
2006-09-28 10:06:00,221.193,221.243,221.186,221.243,40000000.0
2006-09-28 10:07:00,221.253,221.292,221.253,221.289,51900000.0
2006-09-28 10:08:00,221.26,221.278,221.253,221.253,28200000.0
2006-09-28 10:09:00,221.263,221.27,221.236,221.262,47900000.0
2006-09-28 10:10:00,221.286,221.301,221.267,221.295,63200001.0
2006-09-28 10:11:00,221.304,221.344,221.304,221.329,48800001.0
2006-09-28 10:12:00,221.318,221.322,221.297,221.317,84400001.0
2006-09-28 10:13:00,221.303,221.304,221.29,221.29,84499999.0
2006-09-28 10:14:00,221.294,221.304,221.28,221.28,27800000.0
2006-09-28 10:15:00,221.266,221.274,221.25,221.274,18200000.0
2006-09-28 10:16:00,221.295,221.356,221.295,221.353,27600000.0
2006-09-28 10:17:00,221.343,221.343,221.287,221.3,56200000.0
2006-09-28 10:18:00,221.287,221.307,221.273,221.297,48699999.0
2006-09-28 10:19:00,221.3,221.326,221.279,221.326,59700001.0
2006-09-28 10:20:00,221.341,221.341,221.32,221.32,56400001.0
2006-09-28 10:21:00,221.317,221.317,221.281,221.281,29400000.0
2006-09-28 10:22:00,221.282,221.282,221.249,221.25,56600000.0
2006-09-28 10:23:00,221.229,221.229,221.188,221.197,76499998.0
2006-09-28 10:24:00,221.176,221.176,221.127,221.136,33400000.0
2006-09-28 10:25:00,221.1,221.122,221.053,221.122,16200000.0
2006-09-28 10:26:00,221.145,221.181,221.145,221.17,34300000.0
2006-09-28 10:27:00,221.172,221.172,221.126,221.157,75700000.0
2006-09-28 10:28:00,221.144,221.17,221.132,221.143,28100000.0
2006-09-28 10:29:00,221.144,221.149,221.132,221.149,31900000.0
2006-09-28 10:30:00,221.151,221.175,221.141,221.165,64600000.0
2006-09-28 10:31:00,221.172,221.185,221.155,221.16,82300000.0
2006-09-28 10:32:00,221.166,221.195,221.166,221.166,102900001.0
2006-09-28 10:33:00,221.182,221.197,221.156,221.19,26300000.0
2006-09-28 10:34:00,221.207,221.219,221.182,221.193,57000000.0
2006-09-28 10:35:00,221.189,221.21,221.189,221.205,74000002.0
2006-09-28 10:36:00,221.21,221.223,221.194,221.22,79200001.0
2006-09-28 10:37:00,221.21,221.214,221.196,221.2,42100000.0
2006-09-28 10:38:00,221.183,221.184,221.156,221.182,81999999.0
2006-09-28 10:39:00,221.162,221.182,221.145,221.16,47000000.0
2006-09-28 10:40:00,221.17,221.181,221.148,221.168,66400000.0
2006-09-28 10:41:00,221.151,221.165,221.129,221.165,38200000.0
2006-09-28 10:42:00,221.158,221.185,221.14,221.145,47100000.0
2006-09-28 10:43:00,221.123,221.132,221.092,221.132,57000000.0
2006-09-28 10:44:00,221.14,221.14,221.111,221.112,29300000.0
2006-09-28 10:45:00,221.124,221.132,221.106,221.132,65100000.0
2006-09-28 10:46:00,221.108,221.138,221.108,221.138,32800000.0
2006-09-28 10:47:00,221.17,221.192,221.149,221.153,90100000.0
2006-09-28 10:48:00,221.168,221.168,221.141,221.155,38200001.0
2006-09-28 10:49:00,221.154,221.176,221.139,221.16,33400000.0
2006-09-28 10:50:00,221.155,221.166,221.111,221.116,67800000.0
2006-09-28 10:51:00,221.109,221.119,221.101,221.105,35900000.0
2006-09-28 10:52:00,221.098,221.134,221.091,221.134,49100000.0
2006-09-28 10:53:00,221.144,221.148,221.101,221.118,46500000.0
2006-09-28 10:54:00,221.119,221.15,221.119,221.129,41600000.0
2006-09-28 10:55:00,221.13,221.13,221.071,221.09,23100000.0
2006-09-28 10:56:00,221.088,221.111,221.086,221.089,45400000.0
2006-09-28 10:57:00,221.091,221.102,221.079,221.097,26000000.0
2006-09-28 10:58:00,221.106,221.126,221.099,221.126,34700000.0
2006-09-28 10:59:00,221.122,221.141,221.113,221.127,54400000.0
2006-09-28 11:00:00,221.127,221.127,221.116,221.12,31200000.0
2006-09-28 11:01:00,221.099,221.099,221.049,221.09,48300000.0
2006-09-28 11:02:00,221.096,221.121,221.096,221.121,53900000.0
2006-09-28 11:03:00,221.116,221.136,221.116,221.124,50800000.0
2006-09-28 11:04:00,221.111,221.122,221.07,221.07,72500000.0
2006-09-28 11:05:00,221.039,221.103,221.039,221.093,29700000.0
2006-09-28 11:06:00,221.095,221.107,221.091,221.107,50600000.0
2006-09-28 11:07:00,221.085,221.101,221.072,221.083,55500000.0
2006-09-28 11:08:00,221.114,221.135,221.113,221.122,47299999.0
2006-09-28 11:09:00,221.116,221.186,221.116,221.183,98100001.0
2006-09-28 11:10:00,221.06,221.06,220.83,220.83,39000000.0
2006-09-28 11:11:00,220.748,220.846,220.748,220.846,46299999.0
2006-09-28 11:12:00,220.854,220.938,220.81,220.938,57699999.0
2006-09-28 11:13:00,220.97,220.98,220.808,220.816,70199999.0
2006-09-28 11:14:00,220.852,220.899,220.848,220.899,43400000.0
2006-09-28 11:15:00,220.894,220.894,220.851,220.876,54700000.0
2006-09-28 11:16:00,220.866,220.883,220.849,220.88,36300000.0
2006-09-28 11:17:00,220.857,220.857,220.77,220.806,81800001.0
2006-09-28 11:18:00,220.78,220.813,220.78,220.813,36200000.0
2006-09-28 11:19:00,220.802,220.834,220.799,220.828,33000000.0
2006-09-28 11:20:00,220.811,220.836,220.805,220.805,68700000.0
2006-09-28 11:21:00,220.808,220.808,220.775,220.78,29299999.0
2006-09-28 11:22:00,220.779,220.789,220.758,220.786,62600000.0
2006-09-28 11:23:00,220.795,220.804,220.787,220.79,42299999.0
2006-09-28 11:24:00,220.772,220.785,220.704,220.704,42500000.0
2006-09-28 11:25:00,220.69,220.697,220.665,220.697,38400000.0
2006-09-28 11:26:00,220.708,220.717,220.682,220.691,31900000.0
2006-09-28 11:27:00,220.691,220.692,220.665,220.675,96700001.0
2006-09-28 11:28:00,220.686,220.73,220.686,220.73,32600000.0
2006-09-28 11:29:00,220.759,220.759,220.73,220.741,47000000.0
2006-09-28 11:30:00,220.751,220.777,220.739,220.774,59700000.0
2006-09-28 11:31:00,220.798,220.862,220.794,220.862,33500000.0
2006-09-28 11:32:00,220.883,220.923,220.883,220.898,37200001.0
2006-09-28 11:33:00,220.881,220.897,220.86,220.897,43000000.0
2006-09-28 11:34:00,220.922,220.933,220.894,220.91,42200000.0
2006-09-28 11:35:00,220.909,220.925,220.901,220.923,38200001.0
2006-09-28 11:36:00,220.939,220.954,220.926,220.932,67600000.0
2006-09-28 11:37:00,220.942,220.948,220.918,220.919,42000000.0
2006-09-28 11:38:00,220.911,220.911,220.895,220.905,42200000.0
2006-09-28 11:39:00,220.893,220.929,220.893,220.929,33200000.0
2006-09-28 11:40:00,220.914,220.923,220.912,220.913,72800000.0
2006-09-28 11:41:00,220.913,220.921,220.9,220.912,46300000.0
2006-09-28 11:42:00,220.917,220.924,220.878,220.9,59500001.0
2006-09-28 11:43:00,220.89,220.89,220.849,220.849,91600001.0
2006-09-28 11:44:00,220.863,220.868,220.843,220.843,47700000.0
2006-09-28 11:45:00,220.842,220.871,220.84,220.871,98600000.0
2006-09-28 11:46:00,220.881,220.902,220.873,220.873,39300000.0
2006-09-28 11:47:00,220.855,220.927,220.846,220.927,36300000.0
2006-09-28 11:48:00,220.94,221.059,220.94,221.059,42300000.0
2006-09-28 11:49:00,221.054,221.054,220.988,221.012,81200000.0
2006-09-28 11:50:00,220.993,220.993,220.938,220.938,46500000.0
2006-09-28 11:51:00,220.951,220.994,220.951,220.991,53499999.0
2006-09-28 11:52:00,220.985,220.985,220.957,220.983,40800000.0
2006-09-28 11:53:00,221.004,221.083,221.004,221.052,69900000.0
2006-09-28 11:54:00,221.07,221.07,221.006,221.022,49000000.0
2006-09-28 11:55:00,221.019,221.019,220.947,220.972,41500000.0
2006-09-28 11:56:00,220.973,220.98,220.958,220.96,66400001.0
2006-09-28 11:57:00,220.949,220.984,220.949,220.977,47100000.0
2006-09-28 11:58:00,220.989,221.044,220.989,221.008,23500000.0
2006-09-28 11:59:00,221.006,221.016,220.977,220.986,47700000.0
2006-09-28 12:00:00,220.997,221.015,220.997,221.012,59700000.0
2006-09-28 12:01:00,221.006,221.006,220.972,220.973,41900000.0
2006-09-28 12:02:00,220.974,220.998,220.966,220.989,53800001.0
2006-09-28 12:03:00,220.987,220.997,220.955,220.986,31600000.0
2006-09-28 12:04:00,220.979,220.989,220.979,220.989,47400000.0
2006-09-28 12:05:00,220.995,220.995,220.986,220.986,50900000.0
2006-09-28 12:06:00,220.999,221.029,220.999,221.029,37200000.0
2006-09-28 12:07:00,221.054,221.067,221.042,221.058,87000000.0
2006-09-28 12:08:00,221.084,221.092,221.069,221.075,67300001.0
2006-09-28 12:09:00,221.055,221.055,221.036,221.039,26700000.0
2006-09-28 12:10:00,221.054,221.084,221.045,221.072,62600000.0
2006-09-28 12:11:00,221.089,221.089,221.061,221.077,53900000.0
2006-09-28 12:12:00,221.067,221.068,220.996,220.998,47500000.0
2006-09-28 12:13:00,221.001,221.037,221.001,221.027,44300000.0
2006-09-28 12:14:00,221.024,221.044,221.024,221.044,59000000.0
2006-09-28 12:15:00,221.035,221.038,221.001,221.037,53599999.0
2006-09-28 12:16:00,221.008,221.023,220.979,220.995,54200001.0
2006-09-28 12:17:00,221.006,221.028,220.94,220.954,47400000.0
2006-09-28 12:18:00,220.946,220.95,220.901,220.932,42100000.0
2006-09-28 12:19:00,220.928,220.935,220.921,220.93,38400000.0
2006-09-28 12:20:00,220.915,220.925,220.906,220.912,55700000.0
2006-09-28 12:21:00,220.916,220.929,220.904,220.925,48600000.0
2006-09-28 12:22:00,220.923,220.923,220.894,220.898,26600000.0
2006-09-28 12:23:00,220.908,220.908,220.889,220.908,45800000.0
2006-09-28 12:24:00,220.911,220.932,220.894,220.917,44100000.0
2006-09-28 12:25:00,220.918,220.943,220.904,220.943,32600000.0
2006-09-28 12:26:00,220.918,220.918,220.893,220.912,68099999.0
2006-09-28 12:27:00,220.905,220.945,220.905,220.945,45400000.0
2006-09-28 12:28:00,220.952,220.959,220.924,220.924,31900000.0
2006-09-28 12:29:00,220.938,220.942,220.919,220.926,41100000.0
2006-09-28 12:30:00,220.916,220.939,220.914,220.93,46900000.0
2006-09-28 12:31:00,220.931,220.95,220.919,220.919,17900000.0
2006-09-28 12:32:00,220.969,220.988,220.953,220.98,53900000.0
2006-09-28 12:33:00,221.012,221.025,220.96,221.003,85499998.0
2006-09-28 12:34:00,221.03,221.046,221.03,221.046,26700000.0
2006-09-28 12:35:00,221.036,221.036,221.0,221.003,73200000.0
2006-09-28 12:36:00,220.991,221.019,220.986,221.017,56900000.0
2006-09-28 12:37:00,221.011,221.052,221.004,221.024,70500000.0
2006-09-28 12:38:00,221.011,221.021,220.982,221.015,66800001.0
2006-09-28 12:39:00,221.021,221.078,221.021,221.078,109000001.0
2006-09-28 12:40:00,221.065,221.085,221.029,221.075,39200000.0
2006-09-28 12:41:00,221.086,221.1,221.062,221.087,107600000.0
2006-09-28 12:42:00,221.1,221.114,221.082,221.089,53000000.0
2006-09-28 12:43:00,221.091,221.093,221.076,221.082,44600000.0
2006-09-28 12:44:00,221.079,221.126,221.079,221.109,42400000.0
2006-09-28 12:45:00,221.127,221.16,221.107,221.156,64900000.0
2006-09-28 12:46:00,221.165,221.169,221.153,221.153,40300000.0
2006-09-28 12:47:00,221.15,221.15,221.102,221.106,34900000.0
2006-09-28 12:48:00,221.075,221.113,221.066,221.109,56900000.0
2006-09-28 12:49:00,221.107,221.119,221.07,221.07,51000000.0
2006-09-28 12:50:00,221.081,221.098,221.068,221.083,75300001.0
2006-09-28 12:51:00,221.08,221.101,221.08,221.09,60800000.0
2006-09-28 12:52:00,221.084,221.093,221.078,221.093,41300000.0
2006-09-28 12:53:00,221.087,221.096,221.046,221.064,26600000.0
2006-09-28 12:54:00,221.104,221.151,221.047,221.151,81899998.0
2006-09-28 12:55:00,221.14,221.14,221.077,221.112,44700000.0
2006-09-28 12:56:00,221.084,221.084,221.06,221.06,31500000.0
2006-09-28 12:57:00,221.049,221.049,221.028,221.028,20600000.0
2006-09-28 12:58:00,221.013,221.04,221.001,221.015,92300000.0
2006-09-28 12:59:00,221.008,221.019,220.987,220.994,75000000.0
2006-09-28 13:00:00,220.97,220.994,220.958,220.974,54500000.0
2006-09-28 13:01:00,220.962,220.973,220.913,220.913,26100000.0
2006-09-28 13:02:00,220.909,220.921,220.895,220.895,52100000.0
2006-09-28 13:03:00,220.898,220.966,220.898,220.966,56600000.0
2006-09-28 13:04:00,220.972,220.992,220.959,220.971,46700000.0
2006-09-28 13:05:00,220.985,220.99,220.968,220.973,80300000.0
2006-09-28 13:06:00,220.965,220.986,220.955,220.957,48800000.0
2006-09-28 13:07:00,220.953,220.953,220.921,220.938,70399999.0
2006-09-28 13:08:00,220.927,220.94,220.887,220.904,35700000.0
2006-09-28 13:09:00,220.908,220.908,220.866,220.866,41399999.0
2006-09-28 13:10:00,220.858,220.867,220.846,220.846,26000000.0
2006-09-28 13:11:00,220.859,220.879,220.855,220.879,54700001.0
2006-09-28 13:12:00,220.882,220.882,220.854,220.871,89499999.0
2006-09-28 13:13:00,220.858,220.861,220.842,220.842,25700000.0
2006-09-28 13:14:00,220.846,220.87,220.842,220.864,85100001.0
2006-09-28 13:15:00,220.862,220.88,220.845,220.852,62600001.0
2006-09-28 13:16:00,220.857,220.857,220.831,220.831,63700000.0
2006-09-28 13:17:00,220.825,220.859,220.794,220.794,68799999.0
2006-09-28 13:18:00,220.805,220.805,220.766,220.779,62200000.0
2006-09-28 13:19:00,220.763,220.786,220.753,220.766,39099999.0
2006-09-28 13:20:00,220.765,220.765,220.691,220.691,42500000.0
2006-09-28 13:21:00,220.695,220.714,220.693,220.693,35700000.0
2006-09-28 13:22:00,220.694,220.694,220.659,220.659,30700000.0
2006-09-28 13:23:00,220.679,220.679,220.653,220.675,47200000.0
2006-09-28 13:24:00,220.664,220.696,220.656,220.696,33900000.0
2006-09-28 13:25:00,220.665,220.68,220.643,220.662,27000000.0
2006-09-28 13:26:00,220.686,220.708,220.686,220.7,51800000.0
2006-09-28 13:27:00,220.697,220.71,220.694,220.694,32200000.0
2006-09-28 13:28:00,220.697,220.755,220.697,220.751,39000000.0
2006-09-28 13:29:00,220.756,220.773,220.756,220.758,62300000.0
2006-09-28 13:30:00,220.745,220.748,220.722,220.748,62700000.0
2006-09-28 13:31:00,220.759,220.764,220.723,220.724,44100000.0
2006-09-28 13:32:00,220.721,220.742,220.718,220.728,69200000.0
2006-09-28 13:33:00,220.726,220.772,220.726,220.767,40700000.0
2006-09-28 13:34:00,220.752,220.786,220.752,220.786,23600000.0
2006-09-28 13:35:00,220.794,220.795,220.752,220.752,41499999.0
2006-09-28 13:36:00,220.755,220.786,220.738,220.738,69100001.0
2006-09-28 13:37:00,220.725,220.764,220.718,220.755,27500000.0
2006-09-28 13:38:00,220.747,220.761,220.71,220.71,33000000.0
2006-09-28 13:39:00,220.707,220.735,220.7,220.717,42900000.0
2006-09-28 13:40:00,220.701,220.736,220.701,220.722,87700001.0
2006-09-28 13:41:00,220.734,220.741,220.714,220.721,42700000.0
2006-09-28 13:42:00,220.747,220.755,220.723,220.733,38900000.0
2006-09-28 13:43:00,220.74,220.748,220.701,220.748,51900000.0
2006-09-28 13:44:00,220.755,220.79,220.741,220.79,51100000.0
2006-09-28 13:45:00,220.779,220.794,220.711,220.711,78500000.0
2006-09-28 13:46:00,220.7,220.791,220.7,220.791,86400001.0
2006-09-28 13:47:00,220.813,220.813,220.798,220.805,58999999.0
2006-09-28 13:48:00,220.787,220.793,220.771,220.771,41400000.0
2006-09-28 13:49:00,220.774,220.776,220.735,220.767,37600000.0
2006-09-28 13:50:00,220.799,220.821,220.78,220.807,100400001.0
2006-09-28 13:51:00,220.825,220.861,220.825,220.858,45100000.0
2006-09-28 13:52:00,220.852,220.859,220.835,220.854,56499999.0
2006-09-28 13:53:00,220.834,220.835,220.821,220.834,43200000.0
2006-09-28 13:54:00,220.811,220.824,220.79,220.8,59099999.0
2006-09-28 13:55:00,220.796,220.808,220.78,220.794,36000000.0
2006-09-28 13:56:00,220.783,220.817,220.783,220.812,56100000.0
2006-09-28 13:57:00,220.814,220.817,220.803,220.815,27500000.0
2006-09-28 13:58:00,220.806,220.815,220.793,220.815,55200000.0
2006-09-28 13:59:00,220.809,220.827,220.764,220.788,62000000.0
2006-09-28 14:00:00,220.787,220.794,220.759,220.77,41600000.0
2006-09-28 14:01:00,220.763,220.785,220.739,220.785,29900000.0
2006-09-28 14:02:00,220.806,220.826,220.797,220.808,60500000.0
2006-09-28 14:03:00,220.814,220.837,220.81,220.828,19700000.0
2006-09-28 14:04:00,220.804,220.835,220.804,220.834,45700000.0
2006-09-28 14:05:00,220.817,220.817,220.779,220.8,25800000.0
2006-09-28 14:06:00,220.795,220.803,220.759,220.759,54600000.0
2006-09-28 14:07:00,220.756,220.826,220.749,220.823,97299999.0
2006-09-28 14:08:00,220.839,220.881,220.839,220.881,49200000.0
2006-09-28 14:09:00,220.867,220.885,220.855,220.885,63100000.0
2006-09-28 14:10:00,220.904,220.904,220.829,220.829,26400000.0
2006-09-28 14:11:00,220.82,220.876,220.82,220.842,57399999.0
2006-09-28 14:12:00,220.844,220.853,220.835,220.846,43599999.0
2006-09-28 14:13:00,220.836,220.888,220.836,220.884,60499999.0
2006-09-28 14:14:00,220.875,220.875,220.823,220.834,37700000.0
2006-09-28 14:15:00,220.835,220.838,220.818,220.833,58600000.0
2006-09-28 14:16:00,220.845,220.865,220.824,220.865,48300001.0
2006-09-28 14:17:00,220.865,220.888,220.835,220.835,58500000.0
2006-09-28 14:18:00,220.813,220.828,220.798,220.798,28499999.0
2006-09-28 14:19:00,220.796,220.806,220.779,220.806,53100001.0
2006-09-28 14:20:00,220.801,220.828,220.793,220.828,63100000.0
2006-09-28 14:21:00,220.812,220.864,220.8,220.864,72100001.0
2006-09-28 14:22:00,220.85,220.873,220.843,220.859,95899999.0
2006-09-28 14:23:00,220.885,220.933,220.885,220.927,50700000.0
2006-09-28 14:24:00,220.916,220.941,220.901,220.906,43800000.0
2006-09-28 14:25:00,220.914,220.917,220.898,220.898,19100000.0
2006-09-28 14:26:00,220.879,220.893,220.864,220.865,29000000.0
2006-09-28 14:27:00,220.85,220.87,220.843,220.865,61900000.0
2006-09-28 14:28:00,220.844,220.844,220.82,220.82,60500000.0
2006-09-28 14:29:00,220.845,220.862,220.64,220.64,74800001.0
2006-09-28 14:30:00,220.555,220.866,220.555,220.865,98500001.0
2006-09-28 14:31:00,220.854,220.869,220.805,220.816,62399999.0
2006-09-28 14:32:00,220.847,220.879,220.844,220.879,42100000.0
2006-09-28 14:33:00,220.901,220.939,220.897,220.93,79499999.0
2006-09-28 14:34:00,220.909,220.916,220.882,220.891,29100000.0
2006-09-28 14:35:00,220.909,220.909,220.875,220.88,44700000.0
2006-09-28 14:36:00,220.87,220.87,220.811,220.811,35600000.0
2006-09-28 14:37:00,220.843,220.885,220.828,220.863,36200000.0
2006-09-28 14:38:00,220.888,220.89,220.868,220.89,44900000.0
2006-09-28 14:39:00,220.883,220.988,220.883,220.969,49500000.0
2006-09-28 14:40:00,220.987,220.987,220.904,220.911,33400000.0
2006-09-28 14:41:00,220.916,220.917,220.884,220.884,37500000.0
2006-09-28 14:42:00,220.879,220.895,220.872,220.886,42000000.0
2006-09-28 14:43:00,220.891,220.929,220.887,220.922,26800000.0
2006-09-28 14:44:00,220.934,220.95,220.914,220.942,45100001.0
2006-09-28 14:45:00,220.945,220.99,220.945,220.962,35500000.0
2006-09-28 14:46:00,220.957,220.97,220.937,220.937,31800000.0
2006-09-28 14:47:00,220.949,221.0,220.949,220.987,35200000.0
2006-09-28 14:48:00,220.973,220.985,220.96,220.964,37800000.0
2006-09-28 14:49:00,220.909,220.966,220.909,220.957,38600001.0
2006-09-28 14:50:00,220.969,221.019,220.969,221.008,61900000.0
2006-09-28 14:51:00,220.999,221.012,220.946,220.948,84700000.0
2006-09-28 14:52:00,220.956,220.956,220.904,220.916,22300000.0
2006-09-28 14:53:00,220.919,220.931,220.889,220.912,65100000.0
2006-09-28 14:54:00,220.912,220.927,220.886,220.888,72200000.0
2006-09-28 14:55:00,220.897,220.908,220.884,220.908,47900000.0
2006-09-28 14:56:00,220.932,220.932,220.819,220.819,41700000.0
2006-09-28 14:57:00,220.837,220.871,220.834,220.834,39500000.0
2006-09-28 14:58:00,220.846,220.874,220.843,220.874,41300000.0
2006-09-28 14:59:00,220.864,220.882,220.856,220.871,45100001.0
2006-09-28 15:00:00,220.888,220.897,220.876,220.884,61100001.0
2006-09-28 15:01:00,220.921,220.921,220.897,220.898,37900000.0
2006-09-28 15:02:00,220.88,220.941,220.88,220.94,59500000.0
2006-09-28 15:03:00,220.945,220.98,220.942,220.98,57900000.0
2006-09-28 15:04:00,220.979,220.981,220.965,220.966,43200000.0
2006-09-28 15:05:00,220.989,220.998,220.965,220.965,34400000.0
2006-09-28 15:06:00,220.974,220.983,220.959,220.966,43700000.0
2006-09-28 15:07:00,220.992,221.005,220.957,220.99,69699999.0
2006-09-28 15:08:00,221.012,221.014,220.969,220.969,39000000.0
2006-09-28 15:09:00,220.969,220.983,220.963,220.983,33600000.0
2006-09-28 15:10:00,220.989,221.004,220.984,220.996,46599999.0
2006-09-28 15:11:00,220.994,221.007,220.988,220.992,30100000.0
2006-09-28 15:12:00,220.98,220.987,220.978,220.978,57099999.0
2006-09-28 15:13:00,220.969,220.994,220.969,220.986,64600000.0
2006-09-28 15:14:00,221.002,221.002,220.95,220.985,45099999.0
2006-09-28 15:15:00,220.994,221.004,220.984,220.998,47700000.0
2006-09-28 15:16:00,221.0,221.019,220.992,220.992,51200001.0
2006-09-28 15:17:00,220.978,220.978,220.953,220.975,34700000.0
2006-09-28 15:18:00,220.974,221.029,220.974,221.029,50300001.0
2006-09-28 15:19:00,221.033,221.033,220.987,220.996,35900000.0
2006-09-28 15:20:00,221.005,221.039,221.005,221.019,53600000.0
2006-09-28 15:21:00,221.025,221.066,221.023,221.066,28900000.0
2006-09-28 15:22:00,221.074,221.082,221.05,221.05,41100000.0
2006-09-28 15:23:00,221.055,221.078,221.029,221.029,25000000.0
2006-09-28 15:24:00,221.018,221.018,220.978,221.007,61900000.0
2006-09-28 15:25:00,221.011,221.011,220.977,220.981,71400000.0
2006-09-28 15:26:00,220.955,220.965,220.945,220.958,39500000.0
2006-09-28 15:27:00,220.954,220.954,220.94,220.94,22900000.0
2006-09-28 15:28:00,220.967,220.99,220.947,220.983,47600000.0
2006-09-28 15:29:00,221.002,221.03,220.996,221.028,49000000.0
2006-09-28 15:30:00,221.025,221.025,220.992,221.007,71500000.0
2006-09-28 15:31:00,221.003,221.003,220.974,220.983,71900001.0
2006-09-28 15:32:00,220.985,221.011,220.976,220.993,55000000.0
2006-09-28 15:33:00,220.98,220.981,220.961,220.971,71200000.0
2006-09-28 15:34:00,220.964,220.986,220.964,220.975,36700000.0
2006-09-28 15:35:00,220.958,220.971,220.948,220.965,43799999.0
2006-09-28 15:36:00,220.97,220.973,220.95,220.973,44500000.0
2006-09-28 15:37:00,220.968,220.968,220.952,220.96,39000000.0
2006-09-28 15:38:00,220.954,220.954,220.918,220.923,32300000.0
2006-09-28 15:39:00,220.915,220.941,220.91,220.937,33400000.0
2006-09-28 15:40:00,220.937,220.946,220.915,220.915,53100000.0
2006-09-28 15:41:00,220.916,220.926,220.897,220.916,73600000.0
2006-09-28 15:42:00,220.897,220.928,220.891,220.897,45800000.0
2006-09-28 15:43:00,220.921,220.922,220.889,220.909,48400000.0
2006-09-28 15:44:00,220.934,220.935,220.904,220.904,23900000.0
2006-09-28 15:45:00,220.893,220.897,220.876,220.876,27600000.0
2006-09-28 15:46:00,220.874,220.874,220.782,220.801,31800000.0
2006-09-28 15:47:00,220.798,220.89,220.798,220.89,84400000.0
2006-09-28 15:48:00,220.902,220.928,220.901,220.928,33800000.0
2006-09-28 15:49:00,220.916,220.916,220.864,220.884,64400000.0
2006-09-28 15:50:00,220.865,220.905,220.865,220.905,18300000.0
2006-09-28 15:51:00,220.899,220.904,220.877,220.878,76600000.0
2006-09-28 15:52:00,220.877,220.903,220.877,220.893,55900000.0
2006-09-28 15:53:00,220.893,220.935,220.888,220.928,70300000.0
2006-09-28 15:54:00,220.93,220.931,220.878,220.878,58500000.0
2006-09-28 15:55:00,220.874,220.89,220.865,220.874,61800001.0
2006-09-28 15:56:00,220.865,220.865,220.844,220.856,25900000.0
2006-09-28 15:57:00,220.859,220.891,220.859,220.875,25500000.0
2006-09-28 15:58:00,220.873,220.873,220.857,220.871,55700000.0
2006-09-28 15:59:00,220.875,220.902,220.865,220.902,23400000.0
2006-09-28 16:00:00,220.855,220.855,220.815,220.817,24500000.0
2006-09-28 16:01:00,220.839,220.839,220.795,220.813,99100000.0
2006-09-28 16:02:00,220.798,220.86,220.798,220.833,26900000.0
2006-09-28 16:03:00,220.824,220.824,220.787,220.787,25100000.0
2006-09-28 16:04:00,220.772,220.776,220.748,220.748,40600000.0
2006-09-28 16:05:00,220.762,220.773,220.76,220.765,26000000.0
2006-09-28 16:06:00,220.738,220.775,220.73,220.77,57600000.0
2006-09-28 16:07:00,220.74,220.801,220.74,220.774,50800000.0
2006-09-28 16:08:00,220.771,220.8,220.771,220.8,31500000.0
2006-09-28 16:09:00,220.788,220.82,220.787,220.81,58200000.0
2006-09-28 16:10:00,220.793,220.806,220.783,220.798,36700000.0
2006-09-28 16:11:00,220.799,220.814,220.799,220.814,21000000.0
2006-09-28 16:12:00,220.816,220.817,220.8,220.804,54300000.0
2006-09-28 16:13:00,220.8,220.837,220.8,220.833,46599999.0
2006-09-28 16:14:00,220.813,220.829,220.797,220.803,86700001.0
2006-09-28 16:15:00,220.809,220.825,220.793,220.825,19200000.0
2006-09-28 16:16:00,220.813,220.857,220.813,220.857,16800000.0
2006-09-28 16:17:00,220.867,220.893,220.867,220.885,26700000.0
2006-09-28 16:18:00,220.868,220.899,220.868,220.873,24000000.0
2006-09-28 16:19:00,220.9,220.945,220.9,220.902,69700000.0
2006-09-28 16:20:00,220.896,220.904,220.892,220.895,89099998.0
2006-09-28 16:21:00,220.912,220.937,220.906,220.909,52000000.0
2006-09-28 16:22:00,220.913,220.943,220.885,220.885,52000000.0
2006-09-28 16:23:00,220.877,220.906,220.873,220.875,40700000.0
2006-09-28 16:24:00,220.872,220.92,220.857,220.92,25500000.0
2006-09-28 16:25:00,220.912,220.912,220.876,220.893,26300000.0
2006-09-28 16:26:00,220.869,220.869,220.835,220.837,30300000.0
2006-09-28 16:27:00,220.813,220.849,220.812,220.835,43100000.0
2006-09-28 16:28:00,220.799,220.828,220.799,220.822,16400000.0
2006-09-28 16:29:00,220.798,220.84,220.793,220.84,76299998.0
2006-09-28 16:30:00,220.822,220.836,220.818,220.828,83300000.0
2006-09-28 16:31:00,220.83,220.846,220.826,220.837,61500000.0
2006-09-28 16:32:00,220.831,220.861,220.824,220.845,48199999.0
2006-09-28 16:33:00,220.826,220.826,220.798,220.799,27500000.0
2006-09-28 16:34:00,220.789,220.803,220.768,220.803,58000000.0
2006-09-28 16:35:00,220.772,220.796,220.758,220.763,78200001.0
2006-09-28 16:36:00,220.766,220.777,220.747,220.765,28600000.0
2006-09-28 16:37:00,220.768,220.796,220.761,220.785,48000000.0
2006-09-28 16:38:00,220.78,220.791,220.764,220.764,39900000.0
2006-09-28 16:39:00,220.777,220.81,220.777,220.802,34000000.0
2006-09-28 16:40:00,220.804,220.833,220.804,220.823,29000000.0
2006-09-28 16:41:00,220.842,220.845,220.822,220.822,85300002.0
2006-09-28 16:42:00,220.804,220.804,220.777,220.78,32000000.0
2006-09-28 16:43:00,220.771,220.779,220.765,220.768,42299999.0
2006-09-28 16:44:00,220.772,220.773,220.733,220.747,68400000.0
2006-09-28 16:45:00,220.746,220.761,220.732,220.758,43500000.0
2006-09-28 16:46:00,220.752,220.763,220.68,220.68,35100000.0
2006-09-28 16:47:00,220.703,220.749,220.696,220.749,61900001.0
2006-09-28 16:48:00,220.758,220.768,220.744,220.752,45500000.0
2006-09-28 16:49:00,220.76,220.784,220.759,220.773,78300001.0
2006-09-28 16:50:00,220.756,220.783,220.741,220.778,36700001.0
2006-09-28 16:51:00,220.772,220.788,220.761,220.761,125800001.0
2006-09-28 16:52:00,220.775,220.845,220.775,220.845,17200000.0
2006-09-28 16:53:00,220.804,220.851,220.804,220.84,79100000.0
2006-09-28 16:54:00,220.819,220.831,220.772,220.772,37500000.0
2006-09-28 16:55:00,220.78,220.799,220.747,220.771,49700000.0
2006-09-28 16:56:00,220.766,220.799,220.763,220.787,55100000.0
2006-09-28 16:57:00,220.813,220.848,220.81,220.824,51400000.0
2006-09-28 16:58:00,220.842,220.842,220.792,220.811,39800000.0
2006-09-28 16:59:00,220.79,220.812,220.763,220.777,91100000.0
2006-09-28 17:00:00,220.758,220.789,220.745,220.777,83799998.0
2006-09-28 17:01:00,220.788,220.831,220.788,220.823,39500000.0
2006-09-28 17:02:00,220.809,220.809,220.755,220.774,35800000.0
2006-09-28 17:03:00,220.765,220.765,220.741,220.747,40800000.0
2006-09-28 17:04:00,220.744,220.759,220.727,220.737,93499998.0
2006-09-28 17:05:00,220.744,220.764,220.728,220.728,73399998.0
2006-09-28 17:06:00,220.763,220.779,220.744,220.779,65200000.0
2006-09-28 17:07:00,220.786,220.786,220.746,220.746,79000000.0
2006-09-28 17:08:00,220.751,220.77,220.737,220.764,36400000.0
2006-09-28 17:09:00,220.767,220.778,220.754,220.776,33000000.0
2006-09-28 17:10:00,220.781,220.786,220.754,220.765,64700000.0
2006-09-28 17:11:00,220.769,220.774,220.7,220.74,56100001.0
2006-09-28 17:12:00,220.737,220.762,220.726,220.74,32800000.0
2006-09-28 17:13:00,220.753,220.798,220.747,220.798,64500000.0
2006-09-28 17:14:00,220.799,220.816,220.772,220.775,63200001.0
2006-09-28 17:15:00,220.782,220.789,220.765,220.789,45900000.0
2006-09-28 17:16:00,220.795,220.795,220.745,220.755,44000000.0
2006-09-28 17:17:00,220.768,220.798,220.765,220.765,35700000.0
2006-09-28 17:18:00,220.769,220.774,220.742,220.754,33800000.0
2006-09-28 17:19:00,220.797,220.812,220.782,220.782,52800000.0
2006-09-28 17:20:00,220.774,220.795,220.771,220.78,40700000.0
2006-09-28 17:21:00,220.781,220.79,220.767,220.783,62000000.0
2006-09-28 17:22:00,220.765,220.78,220.763,220.763,24700000.0
2006-09-28 17:23:00,220.752,220.789,220.747,220.778,85400002.0
2006-09-28 17:24:00,220.768,220.791,220.739,220.791,39400000.0
2006-09-28 17:25:00,220.788,220.795,220.761,220.781,45500000.0
2006-09-28 17:26:00,220.779,220.805,220.771,220.78,34400000.0
2006-09-28 17:27:00,220.785,220.792,220.767,220.792,55100000.0
2006-09-28 17:28:00,220.796,220.796,220.745,220.78,36100000.0
2006-09-28 17:29:00,220.798,220.809,220.785,220.792,43300000.0
2006-09-28 17:30:00,220.782,220.803,220.78,220.791,40400000.0
2006-09-28 17:31:00,220.805,220.827,220.773,220.827,61400001.0
2006-09-28 17:32:00,220.82,220.82,220.772,220.796,43700000.0
2006-09-28 17:33:00,220.796,220.817,220.784,220.796,52600000.0
2006-09-28 17:34:00,220.809,220.823,220.774,220.813,52200000.0
2006-09-28 17:35:00,220.79,220.805,220.763,220.797,67100000.0
2006-09-28 17:36:00,220.81,220.826,220.804,220.82,42300000.0
2006-09-28 17:37:00,220.811,220.843,220.809,220.843,36200000.0
2006-09-28 17:38:00,220.838,220.852,220.833,220.85,40400000.0
2006-09-28 17:39:00,220.852,220.857,220.834,220.857,25800000.0
2006-09-28 17:40:00,220.833,220.868,220.821,220.85,45400001.0
2006-09-28 17:41:00,220.87,220.877,220.862,220.868,68500001.0
2006-09-28 17:42:00,220.882,220.882,220.851,220.863,40800000.0
2006-09-28 17:43:00,220.839,220.903,220.839,220.896,74799999.0
2006-09-28 17:44:00,220.88,220.88,220.86,220.86,33899999.0
2006-09-28 17:45:00,220.867,220.867,220.838,220.842,40399999.0
2006-09-28 17:46:00,220.84,220.884,220.824,220.843,74000000.0
2006-09-28 17:47:00,220.85,220.867,220.814,220.856,29600000.0
2006-09-28 17:48:00,220.873,220.873,220.85,220.85,58999998.0
2006-09-28 17:49:00,220.907,220.907,220.863,220.892,59800001.0
2006-09-28 17:50:00,220.926,220.926,220.894,220.894,60900000.0
2006-09-28 17:51:00,220.898,220.912,220.875,220.892,54100001.0
2006-09-28 17:52:00,220.904,220.918,220.852,220.86,53700000.0
2006-09-28 17:53:00,220.861,220.88,220.861,220.88,3800000.0
2006-09-28 17:54:00,220.867,220.908,220.849,220.887,46300000.0
2006-09-28 17:55:00,220.876,220.902,220.876,220.901,24700000.0
2006-09-28 17:56:00,220.887,220.887,220.85,220.855,45800000.0
2006-09-28 17:57:00,220.853,220.888,220.853,220.886,39500000.0
2006-09-28 17:58:00,220.86,220.906,220.86,220.882,92500000.0
2006-09-28 17:59:00,220.883,220.911,220.862,220.862,41300000.0
2006-09-28 18:00:00,220.897,220.897,220.868,220.877,69300001.0
2006-09-28 18:01:00,220.901,220.912,220.879,220.893,593100002.0
2006-09-28 18:02:00,220.9,220.923,220.893,220.897,677199999.0
2006-09-28 18:03:00,220.902,220.904,220.859,220.882,611199999.0
2006-09-28 18:04:00,220.896,220.967,220.881,220.967,467800002.0
2006-09-28 18:05:00,220.984,221.002,220.962,221.002,792900000.0
2006-09-28 18:06:00,220.989,221.035,220.989,221.022,611599999.0
2006-09-28 18:07:00,221.026,221.058,221.012,221.033,683899998.0
2006-09-28 18:08:00,221.032,221.032,220.967,221.0,630800002.0
2006-09-28 18:09:00,221.012,221.012,220.957,220.957,522000001.0
2006-09-28 18:10:00,220.96,220.992,220.959,220.991,593099997.0
2006-09-28 18:11:00,220.967,220.991,220.959,220.979,371299998.0
2006-09-28 18:12:00,220.966,220.971,220.908,220.947,303799999.0
2006-09-28 18:13:00,220.957,220.984,220.946,220.946,494300001.0
2006-09-28 18:14:00,220.954,220.97,220.934,220.952,654700001.0
2006-09-28 18:15:00,220.958,220.981,220.915,220.965,656600001.0
2006-09-28 18:16:00,220.96,220.969,220.939,220.955,675900000.0
2006-09-28 18:17:00,220.953,220.987,220.953,220.954,275900000.0
2006-09-28 18:18:00,220.957,220.971,220.92,220.957,371399999.0
2006-09-28 18:19:00,220.957,221.008,220.957,221.008,462800001.0
2006-09-28 18:20:00,221.009,221.018,220.973,221.0,620599998.0
2006-09-28 18:21:00,220.989,221.01,220.946,220.985,591400001.0
2006-09-28 18:22:00,220.998,221.009,220.977,220.977,399900001.0
2006-09-28 18:23:00,220.982,221.0,220.961,220.987,783500004.0
2006-09-28 18:24:00,220.965,220.994,220.927,220.978,591200005.0
2006-09-28 18:25:00,220.995,221.016,220.986,220.998,416200000.0
2006-09-28 18:26:00,221.005,221.037,220.977,221.005,426699999.0
2006-09-28 18:27:00,221.009,221.017,220.986,220.995,425100000.0
2006-09-28 18:28:00,220.998,221.042,220.982,221.012,437799999.0
2006-09-28 18:29:00,221.014,221.045,221.0,221.014,444000000.0
2006-09-28 18:30:00,221.047,221.056,221.029,221.032,319299999.0
2006-09-28 18:31:00,221.04,221.04,221.011,221.017,306099998.0
2006-09-28 18:32:00,221.002,221.025,220.975,221.014,465499999.0
2006-09-28 18:33:00,221.022,221.029,221.004,221.004,427600001.0
2006-09-28 18:34:00,220.994,221.018,220.978,220.994,384700001.0
2006-09-28 18:35:00,220.955,221.007,220.922,220.922,498599999.0
2006-09-28 18:36:00,220.978,221.003,220.966,220.98,310600000.0
2006-09-28 18:37:00,220.993,220.996,220.961,220.979,127700000.0
2006-09-28 18:38:00,220.983,220.988,220.972,220.98,144100000.0
2006-09-28 18:39:00,220.998,221.002,220.972,220.995,131799999.0
2006-09-28 18:40:00,220.986,221.002,220.97,220.98,300799999.0
2006-09-28 18:41:00,220.95,220.954,220.905,220.944,341199999.0
2006-09-28 18:42:00,220.949,220.961,220.927,220.929,275000000.0
2006-09-28 18:43:00,220.94,220.975,220.923,220.923,115500000.0
2006-09-28 18:44:00,220.955,220.955,220.926,220.94,346600001.0
2006-09-28 18:45:00,220.94,220.962,220.892,220.954,166800001.0
2006-09-28 18:46:00,220.947,220.947,220.904,220.924,169800000.0
2006-09-28 18:47:00,220.914,220.939,220.887,220.896,114900001.0
2006-09-28 18:48:00,220.911,220.954,220.911,220.935,138299999.0
2006-09-28 18:49:00,220.947,220.947,220.906,220.927,188600001.0
2006-09-28 18:50:00,220.96,221.004,220.96,221.004,274199999.0
2006-09-28 18:51:00,221.001,221.013,220.974,220.978,173200000.0
2006-09-28 18:52:00,221.015,221.015,220.975,220.99,335500000.0
2006-09-28 18:53:00,220.989,220.989,220.943,220.943,222800001.0
2006-09-28 18:54:00,220.952,220.964,220.912,220.943,219300001.0
2006-09-28 18:55:00,220.938,220.953,220.872,220.931,299799997.0
2006-09-28 18:56:00,220.91,220.959,220.904,220.958,31600000.0
2006-09-28 18:57:00,220.965,220.989,220.951,220.953,199899999.0
2006-09-28 18:58:00,220.951,220.978,220.946,220.97,388200004.0
2006-09-28 18:59:00,220.945,220.97,220.939,220.96,288200001.0
2006-09-28 19:00:00,220.972,221.002,220.906,220.962,112699998.0
2006-09-28 19:01:00,220.96,220.992,220.921,220.973,161900000.0
2006-09-28 19:02:00,220.973,220.973,220.924,220.968,176700001.0
2006-09-28 19:03:00,220.958,220.975,220.939,220.956,253800000.0
2006-09-28 19:04:00,220.952,220.98,220.902,220.98,207200002.0
2006-09-28 19:05:00,220.983,220.986,220.965,220.974,190500000.0
2006-09-28 19:06:00,220.96,220.99,220.934,220.954,374600000.0
2006-09-28 19:07:00,220.973,220.993,220.936,220.976,316200002.0
2006-09-28 19:08:00,220.973,220.994,220.947,220.972,319100002.0
2006-09-28 19:09:00,220.974,220.994,220.968,220.983,157399999.0
2006-09-28 19:10:00,220.98,220.998,220.952,220.983,122200001.0
2006-09-28 19:11:00,221.0,221.01,220.962,220.994,48399999.0
2006-09-28 19:12:00,221.006,221.03,220.982,221.029,90300000.0
2006-09-28 19:13:00,221.011,221.028,220.979,220.997,137700000.0
2006-09-28 19:14:00,221.007,221.063,221.007,221.063,276999996.0
2006-09-28 19:15:00,221.052,221.067,221.029,221.043,395799998.0
2006-09-28 19:16:00,221.015,221.048,221.015,221.04,58899999.0
2006-09-28 19:17:00,221.057,221.068,221.032,221.06,92100000.0
2006-09-28 19:18:00,221.049,221.049,220.96,221.034,218000002.0
2006-09-28 19:19:00,221.042,221.078,221.038,221.038,180400000.0
2006-09-28 19:20:00,221.034,221.061,221.017,221.049,118999999.0
2006-09-28 19:21:00,221.043,221.043,220.994,221.01,128900001.0
2006-09-28 19:22:00,221.003,221.047,221.003,221.047,126600000.0
2006-09-28 19:23:00,221.032,221.053,220.99,221.017,436900000.0
2006-09-28 19:24:00,221.02,221.041,220.963,220.993,115199999.0
2006-09-28 19:25:00,221.018,221.046,220.991,221.028,219900001.0
2006-09-28 19:26:00,221.025,221.051,220.98,220.98,425399999.0
2006-09-28 19:27:00,221.023,221.063,221.001,221.027,265300001.0
2006-09-28 19:28:00,221.036,221.05,221.012,221.031,195600000.0
2006-09-28 19:29:00,221.03,221.072,221.018,221.018,66500000.0
2006-09-28 19:30:00,221.047,221.083,221.047,221.06,217499999.0
2006-09-28 19:31:00,221.057,221.086,221.05,221.05,136799998.0
2006-09-28 19:32:00,221.033,221.063,221.006,221.045,367499997.0
2006-09-28 19:33:00,221.055,221.087,221.025,221.057,221499999.0
2006-09-28 19:34:00,221.039,221.062,221.038,221.056,242300002.0
2006-09-28 19:35:00,221.031,221.056,221.013,221.014,241700000.0
2006-09-28 19:36:00,221.034,221.038,221.016,221.028,231800002.0
2006-09-28 19:37:00,221.03,221.055,221.02,221.025,122600000.0
2006-09-28 19:38:00,221.022,221.022,220.973,221.006,169000000.0
2006-09-28 19:39:00,221.016,221.016,220.988,221.004,274200001.0
2006-09-28 19:40:00,221.001,221.001,220.956,220.965,311200000.0
2006-09-28 19:41:00,221.001,221.008,220.96,220.987,324800001.0
2006-09-28 19:42:00,221.003,221.025,220.974,221.0,161300001.0
2006-09-28 19:43:00,221.009,221.027,220.985,220.985,31800000.0
2006-09-28 19:44:00,220.987,221.026,220.946,221.013,258299999.0
2006-09-28 19:45:00,221.012,221.032,220.971,221.032,83900000.0
2006-09-28 19:46:00,221.029,221.033,220.953,221.022,150700001.0
2006-09-28 19:47:00,221.022,221.024,220.978,221.016,120500000.0
2006-09-28 19:48:00,221.004,221.034,220.979,221.022,248000001.0
2006-09-28 19:49:00,221.02,221.041,221.003,221.01,207900000.0
2006-09-28 19:50:00,221.012,221.04,221.012,221.031,150500000.0
2006-09-28 19:51:00,221.04,221.04,221.019,221.027,129799999.0
2006-09-28 19:52:00,221.034,221.034,220.991,221.026,121700000.0
2006-09-28 19:53:00,221.012,221.025,220.984,221.02,160999999.0
2006-09-28 19:54:00,221.033,221.05,220.981,221.039,175399998.0
2006-09-28 19:55:00,221.048,221.048,221.016,221.02,66899999.0
2006-09-28 19:56:00,221.02,221.051,221.015,221.045,121599999.0
2006-09-28 19:57:00,221.042,221.061,221.038,221.058,121500000.0
2006-09-28 19:58:00,221.05,221.05,220.99,221.031,275299999.0
2006-09-28 19:59:00,221.039,221.053,221.021,221.03,287899997.0
2006-09-28 20:00:00,221.046,221.057,221.031,221.056,104600000.0
2006-09-28 20:01:00,221.055,221.06,221.02,221.028,104300001.0
2006-09-28 20:02:00,221.023,221.058,220.984,221.049,128100000.0
2006-09-28 20:03:00,221.025,221.062,221.025,221.056,140899999.0
2006-09-28 20:04:00,221.062,221.078,221.058,221.064,150900000.0
2006-09-28 20:05:00,221.0,221.066,221.0,221.062,158300001.0
2006-09-28 20:06:00,221.062,221.082,221.016,221.082,227100001.0
2006-09-28 20:07:00,221.102,221.102,221.065,221.075,138800000.0
2006-09-28 20:08:00,221.063,221.072,221.033,221.056,183100000.0
2006-09-28 20:09:00,221.054,221.054,221.01,221.02,122500000.0
2006-09-28 20:10:00,221.02,221.028,220.974,221.026,195600001.0
2006-09-28 20:11:00,221.025,221.039,220.981,221.027,299400001.0
2006-09-28 20:12:00,221.015,221.059,220.992,221.022,475900001.0
2006-09-28 20:13:00,221.036,221.056,221.015,221.049,133800000.0
2006-09-28 20:14:00,221.046,221.049,221.003,221.018,207000001.0
2006-09-28 20:15:00,221.016,221.03,220.983,221.03,306400000.0
2006-09-28 20:16:00,221.035,221.084,221.027,221.055,163600000.0
2006-09-28 20:17:00,221.067,221.075,221.042,221.069,77000001.0
2006-09-28 20:18:00,221.06,221.073,220.999,221.056,99300000.0
2006-09-28 20:19:00,221.055,221.072,221.024,221.038,124800000.0
2006-09-28 20:20:00,221.042,221.053,220.988,221.052,307300000.0
2006-09-28 20:21:00,221.06,221.076,220.99,221.04,176100000.0
2006-09-28 20:22:00,221.05,221.074,221.043,221.065,253100002.0
2006-09-28 20:23:00,221.05,221.079,221.05,221.057,147700000.0
2006-09-28 20:24:00,221.06,221.081,221.009,221.061,142300000.0
2006-09-28 20:25:00,221.065,221.08,221.056,221.068,361200003.0
2006-09-28 20:26:00,221.061,221.086,221.05,221.086,288499999.0
2006-09-28 20:27:00,221.095,221.134,221.071,221.09,302399994.0
2006-09-28 20:28:00,221.078,221.1,221.033,221.063,382400003.0
2006-09-28 20:29:00,221.087,221.092,221.066,221.066,510399998.0
2006-09-28 20:30:00,221.069,221.087,221.055,221.087,537300003.0
2006-09-28 20:31:00,221.085,221.085,221.007,221.007,406100000.0
2006-09-28 20:32:00,220.991,220.998,220.962,220.985,558299999.0
2006-09-28 20:33:00,220.977,220.983,220.953,220.98,177100000.0
2006-09-28 20:34:00,220.975,220.997,220.97,220.971,155499998.0
2006-09-28 20:35:00,220.961,220.967,220.927,220.947,116600001.0
2006-09-28 20:36:00,220.927,220.942,220.862,220.862,77400000.0
2006-09-28 20:37:00,220.846,220.877,220.832,220.877,98000000.0
2006-09-28 20:38:00,220.861,220.875,220.832,220.871,268800001.0
2006-09-28 20:39:00,220.878,220.878,220.828,220.875,240299998.0
2006-09-28 20:40:00,220.896,220.915,220.869,220.89,455699999.0
2006-09-28 20:41:00,220.895,220.936,220.881,220.899,180500001.0
2006-09-28 20:42:00,220.88,220.91,220.83,220.896,189300000.0
2006-09-28 20:43:00,220.905,220.936,220.894,220.894,371699999.0
2006-09-28 20:44:00,220.9,220.965,220.9,220.954,343899999.0
2006-09-28 20:45:00,220.952,220.997,220.946,220.997,257800002.0
2006-09-28 20:46:00,221.004,221.009,220.987,220.988,255500001.0
2006-09-28 20:47:00,220.987,221.012,220.983,220.985,277200001.0
2006-09-28 20:48:00,220.977,220.985,220.906,220.969,273600005.0
2006-09-28 20:49:00,220.991,221.0,220.967,220.982,133500000.0
2006-09-28 20:50:00,220.982,221.014,220.978,221.005,410500000.0
2006-09-28 20:51:00,221.002,221.008,220.983,220.992,154700000.0
2006-09-28 20:52:00,220.997,221.013,220.981,221.002,102900000.0
2006-09-28 20:53:00,221.009,221.017,220.991,221.0,329100000.0
2006-09-28 20:54:00,220.99,220.997,220.947,220.997,136700000.0
2006-09-28 20:55:00,220.997,221.015,220.978,221.013,321800001.0
2006-09-28 20:56:00,221.035,221.04,221.002,221.04,220399999.0
2006-09-28 20:57:00,221.009,221.022,220.986,221.008,436699997.0
2006-09-28 20:58:00,220.993,221.014,220.985,220.993,349200002.0
2006-09-28 20:59:00,221.004,221.041,221.003,221.041,589599998.0
2006-09-28 21:00:00,221.041,221.083,221.023,221.029,450600002.0
2006-09-28 21:01:00,221.016,221.024,220.925,220.947,431800001.0
2006-09-28 21:02:00,220.93,220.954,220.918,220.93,284700004.0
2006-09-28 21:03:00,220.919,220.947,220.917,220.947,240800000.0
2006-09-28 21:04:00,220.954,220.962,220.936,220.962,98000000.0
2006-09-28 21:05:00,220.967,220.99,220.949,220.958,164800000.0
2006-09-28 21:06:00,220.946,220.965,220.931,220.945,108800000.0
2006-09-28 21:07:00,220.971,221.005,220.955,221.005,236599999.0
2006-09-28 21:08:00,221.018,221.068,221.017,221.036,144299999.0
2006-09-28 21:09:00,221.036,221.06,220.998,221.053,62200000.0
2006-09-28 21:10:00,221.063,221.07,221.045,221.064,113000000.0
2006-09-28 21:11:00,221.04,221.07,221.025,221.059,118000000.0
2006-09-28 21:12:00,221.062,221.078,221.057,221.072,127799999.0
2006-09-28 21:13:00,221.082,221.112,221.082,221.106,216400000.0
2006-09-28 21:14:00,221.107,221.11,221.081,221.085,378899997.0
2006-09-28 21:15:00,221.081,221.104,221.059,221.094,291900001.0
2006-09-28 21:16:00,221.097,221.098,221.086,221.097,77700001.0
2006-09-28 21:17:00,221.101,221.103,221.049,221.089,290300000.0
2006-09-28 21:18:00,221.086,221.095,221.032,221.095,156900001.0
2006-09-28 21:19:00,221.093,221.105,221.071,221.102,231599998.0
2006-09-28 21:20:00,221.107,221.109,221.057,221.1,439000003.0
2006-09-28 21:21:00,221.106,221.127,221.097,221.108,245100001.0
2006-09-28 21:22:00,221.11,221.137,221.095,221.102,209100000.0
2006-09-28 21:23:00,221.099,221.134,221.099,221.104,164599999.0
2006-09-28 21:24:00,221.1,221.117,221.05,221.095,207800000.0
2006-09-28 21:25:00,221.097,221.114,221.064,221.08,355700000.0
2006-09-28 21:26:00,221.084,221.105,221.078,221.087,145200001.0
2006-09-28 21:27:00,221.095,221.095,221.062,221.062,156699999.0
2006-09-28 21:28:00,221.057,221.057,221.024,221.042,125600000.0
2006-09-28 21:29:00,221.051,221.058,220.997,221.054,89599999.0
2006-09-28 21:30:00,221.045,221.065,221.01,221.01,111899998.0
2006-09-28 21:31:00,221.0,221.033,220.966,221.033,73800001.0
2006-09-28 21:32:00,221.017,221.028,220.967,221.01,91100000.0
2006-09-28 21:33:00,221.012,221.018,220.961,221.01,220399999.0
2006-09-28 21:34:00,221.024,221.032,221.004,221.005,137200000.0
2006-09-28 21:35:00,221.007,221.037,221.007,221.026,47700001.0
2006-09-28 21:36:00,221.018,221.018,220.963,221.01,75900000.0
2006-09-28 21:37:00,220.99,221.025,220.95,221.025,132600000.0
2006-09-28 21:38:00,221.043,221.063,221.015,221.022,44300000.0
2006-09-28 21:39:00,221.029,221.043,221.029,221.038,59199999.0
2006-09-28 21:40:00,221.029,221.031,221.011,221.012,41600000.0
2006-09-28 21:41:00,221.016,221.034,220.974,220.985,60100001.0
2006-09-28 21:42:00,220.995,221.011,220.971,220.99,90900000.0
2006-09-28 21:43:00,221.003,221.003,220.971,220.976,77100000.0
2006-09-28 21:44:00,220.972,220.981,220.929,220.95,206099999.0
2006-09-28 21:45:00,220.98,220.998,220.98,220.98,99100000.0
2006-09-28 21:46:00,220.969,220.987,220.947,220.969,119900000.0
2006-09-28 21:47:00,220.981,220.982,220.945,220.961,95700000.0
2006-09-28 21:48:00,220.962,220.968,220.954,220.968,133900000.0
2006-09-28 21:49:00,220.943,220.968,220.941,220.957,84700000.0
2006-09-28 21:50:00,220.956,220.956,220.93,220.93,31600000.0
2006-09-28 21:51:00,220.921,220.949,220.919,220.925,141300000.0
2006-09-28 21:52:00,220.922,220.928,220.891,220.91,41199999.0
2006-09-28 21:53:00,220.911,220.912,220.879,220.912,26599999.0
2006-09-28 21:54:00,220.913,220.928,220.902,220.924,82300000.0
2006-09-28 21:55:00,220.918,220.918,220.87,220.902,57300000.0
2006-09-28 21:56:00,220.909,220.912,220.857,220.898,47700000.0
2006-09-28 21:57:00,220.917,220.943,220.917,220.928,35800000.0
2006-09-28 21:58:00,220.918,220.93,220.911,220.915,46300000.0
2006-09-28 21:59:00,220.929,220.947,220.898,220.898,214400001.0
2006-09-28 22:00:00,220.887,220.913,220.867,220.913,190900001.0
2006-09-28 22:01:00,220.923,220.94,220.911,220.93,176900001.0
2006-09-28 22:02:00,220.911,220.911,220.866,220.885,279200001.0
2006-09-28 22:03:00,220.908,220.924,220.892,220.892,85500000.0
2006-09-28 22:04:00,220.889,220.926,220.868,220.876,142700000.0
2006-09-28 22:05:00,220.922,220.928,220.852,220.904,103000000.0
2006-09-28 22:06:00,220.916,220.951,220.901,220.95,34000000.0
2006-09-28 22:07:00,220.92,220.936,220.906,220.935,89800000.0
2006-09-28 22:08:00,220.928,220.956,220.91,220.931,56300000.0
2006-09-28 22:09:00,220.914,220.928,220.887,220.928,37300000.0
2006-09-28 22:10:00,220.939,220.947,220.931,220.947,23300000.0
2006-09-28 22:11:00,220.946,220.983,220.943,220.979,93200001.0
2006-09-28 22:12:00,220.968,220.968,220.948,220.958,83599999.0
2006-09-28 22:13:00,220.966,220.993,220.944,220.98,39500000.0
2006-09-28 22:14:00,220.966,220.986,220.966,220.981,38600000.0
2006-09-28 22:15:00,220.981,220.988,220.924,220.977,213300000.0
2006-09-28 22:16:00,220.989,221.006,220.987,220.987,236400000.0
2006-09-28 22:17:00,220.982,221.012,220.982,220.989,62100000.0
2006-09-28 22:18:00,220.993,221.022,220.993,221.006,77800001.0
2006-09-28 22:19:00,220.996,221.005,220.983,220.985,54100000.0
2006-09-28 22:20:00,220.982,220.999,220.966,220.973,86700000.0
2006-09-28 22:21:00,221.004,221.043,221.004,221.037,37300000.0
2006-09-28 22:22:00,221.039,221.05,221.033,221.037,54200000.0
2006-09-28 22:23:00,221.037,221.039,220.991,221.015,75400000.0
2006-09-28 22:24:00,221.029,221.062,221.013,221.047,77100000.0
2006-09-28 22:25:00,221.006,221.047,221.004,221.047,89300001.0
2006-09-28 22:26:00,221.046,221.046,220.99,221.026,57000000.0
2006-09-28 22:27:00,221.039,221.046,221.012,221.017,191000003.0
2006-09-28 22:28:00,221.029,221.029,220.977,220.977,46100001.0
2006-09-28 22:29:00,221.034,221.047,220.973,221.011,145499999.0
2006-09-28 22:30:00,221.027,221.037,221.014,221.037,33200000.0
2006-09-28 22:31:00,221.022,221.028,221.001,221.023,55200000.0
2006-09-28 22:32:00,221.026,221.028,220.98,221.028,81400000.0
2006-09-28 22:33:00,221.036,221.06,221.014,221.043,243600001.0
2006-09-28 22:34:00,221.044,221.07,221.023,221.023,300500002.0
2006-09-28 22:35:00,221.063,221.063,221.015,221.015,31000000.0
2006-09-28 22:36:00,221.02,221.052,220.999,220.999,69700000.0
2006-09-28 22:37:00,221.0,221.0,220.973,220.998,45100000.0
2006-09-28 22:38:00,221.015,221.015,220.965,220.965,33400000.0
2006-09-28 22:39:00,220.982,220.995,220.97,220.97,79600001.0
2006-09-28 22:40:00,220.965,220.965,220.945,220.953,85100000.0
2006-09-28 22:41:00,220.971,220.974,220.95,220.968,63000000.0
2006-09-28 22:42:00,220.964,220.979,220.959,220.972,41300000.0
2006-09-28 22:43:00,220.977,220.983,220.94,220.967,60600001.0
2006-09-28 22:44:00,220.961,220.991,220.936,220.971,131299998.0
2006-09-28 22:45:00,220.987,221.021,220.987,221.021,60700000.0
2006-09-28 22:46:00,221.018,221.024,221.012,221.016,31100000.0
2006-09-28 22:47:00,221.008,221.016,220.983,220.983,79000000.0
2006-09-28 22:48:00,221.007,221.011,220.985,221.002,126100002.0
2006-09-28 22:49:00,221.002,221.034,220.999,221.021,50400001.0
2006-09-28 22:50:00,221.027,221.033,221.009,221.032,47300000.0
2006-09-28 22:51:00,221.039,221.058,221.039,221.045,61600000.0
2006-09-28 22:52:00,221.031,221.04,221.012,221.04,31900000.0
2006-09-28 22:53:00,221.049,221.064,221.036,221.062,138100000.0
2006-09-28 22:54:00,221.064,221.077,221.044,221.077,63500000.0
2006-09-28 22:55:00,221.076,221.082,221.064,221.072,35600000.0
2006-09-28 22:56:00,221.052,221.062,221.034,221.034,61600000.0
2006-09-28 22:57:00,221.037,221.067,221.036,221.052,57500000.0
2006-09-28 22:58:00,221.051,221.083,221.038,221.083,60000000.0
2006-09-28 22:59:00,221.094,221.103,221.049,221.079,77100000.0
2006-09-28 23:00:00,221.074,221.108,221.055,221.062,37699999.0
2006-09-28 23:01:00,221.098,221.117,221.044,221.048,37000000.0
2006-09-28 23:02:00,221.043,221.077,221.028,221.069,51600000.0
2006-09-28 23:03:00,221.055,221.082,221.038,221.057,66300000.0
2006-09-28 23:04:00,221.054,221.054,221.005,221.015,29900000.0
2006-09-28 23:05:00,221.063,221.067,221.01,221.023,29400000.0
2006-09-28 23:06:00,221.04,221.065,221.015,221.042,80600001.0
2006-09-28 23:07:00,221.021,221.03,220.997,221.027,46600000.0
2006-09-28 23:08:00,220.989,221.007,220.961,221.007,32300000.0
2006-09-28 23:09:00,220.981,220.988,220.941,220.983,35699999.0
2006-09-28 23:10:00,220.952,220.952,220.848,220.857,96600000.0
2006-09-28 23:11:00,220.858,220.891,220.83,220.891,62000001.0
2006-09-28 23:12:00,220.905,220.914,220.862,220.885,42800000.0
2006-09-28 23:13:00,220.893,220.897,220.866,220.879,47800000.0
2006-09-28 23:14:00,220.9,220.915,220.855,220.908,50300000.0
2006-09-28 23:15:00,220.892,220.907,220.86,220.86,40200000.0
2006-09-28 23:16:00,220.812,220.87,220.764,220.87,53700000.0
2006-09-28 23:17:00,220.88,220.88,220.847,220.858,38300000.0
2006-09-28 23:18:00,220.855,220.856,220.839,220.856,57200001.0
2006-09-28 23:19:00,220.826,220.872,220.823,220.866,45200000.0
2006-09-28 23:20:00,220.896,220.902,220.877,220.9,62000000.0
2006-09-28 23:21:00,220.891,220.948,220.849,220.894,62600000.0
2006-09-28 23:22:00,220.87,220.904,220.854,220.892,41100000.0
2006-09-28 23:23:00,220.878,220.906,220.841,220.876,121999999.0
2006-09-28 23:24:00,220.871,220.88,220.838,220.855,23900000.0
2006-09-28 23:25:00,220.902,220.902,220.841,220.863,37800000.0
2006-09-28 23:26:00,220.892,220.913,220.892,220.906,32100000.0
2006-09-28 23:27:00,220.888,220.904,220.871,220.893,39200000.0
2006-09-28 23:28:00,220.904,220.921,220.867,220.887,49000000.0
2006-09-28 23:29:00,220.899,220.901,220.881,220.882,40900000.0
2006-09-28 23:30:00,220.917,220.938,220.855,220.874,41700000.0
2006-09-28 23:31:00,220.899,220.917,220.868,220.889,39800000.0
2006-09-28 23:32:00,220.895,220.903,220.868,220.903,35300000.0
2006-09-28 23:33:00,220.909,220.909,220.866,220.887,50500001.0
2006-09-28 23:34:00,220.891,220.911,220.88,220.898,41400000.0
2006-09-28 23:35:00,220.894,220.901,220.875,220.88,37200000.0
2006-09-28 23:36:00,220.905,220.922,220.899,220.909,30800000.0
2006-09-28 23:37:00,220.904,220.904,220.878,220.878,64600000.0
2006-09-28 23:38:00,220.892,220.892,220.823,220.823,36400000.0
2006-09-28 23:39:00,220.827,220.87,220.827,220.857,57900001.0
2006-09-28 23:40:00,220.862,220.865,220.84,220.84,57500000.0
2006-09-28 23:41:00,220.865,220.869,220.85,220.857,33700000.0
2006-09-28 23:42:00,220.862,220.89,220.84,220.854,50299999.0
2006-09-28 23:43:00,220.848,220.868,220.831,220.868,29500000.0
2006-09-28 23:44:00,220.854,220.87,220.758,220.758,60399999.0
2006-09-28 23:45:00,220.706,220.743,220.679,220.733,49200000.0
2006-09-28 23:46:00,220.72,220.772,220.689,220.768,31800000.0
2006-09-28 23:47:00,220.795,220.795,220.745,220.754,42900000.0
2006-09-28 23:48:00,220.807,220.807,220.721,220.736,49500000.0
2006-09-28 23:49:00,220.785,220.821,220.771,220.798,82800001.0
2006-09-28 23:50:00,220.786,220.802,220.772,220.798,49400001.0
2006-09-28 23:51:00,220.812,220.827,220.772,220.827,38300000.0
2006-09-28 23:52:00,220.834,220.844,220.797,220.811,60100000.0
2006-09-28 23:53:00,220.812,220.812,220.795,220.798,40300000.0
2006-09-28 23:54:00,220.822,220.839,220.801,220.802,33900000.0
2006-09-28 23:55:00,220.823,220.889,220.806,220.851,39100000.0
2006-09-28 23:56:00,220.844,220.844,220.783,220.793,65300000.0
2006-09-28 23:57:00,220.774,220.832,220.774,220.832,51300000.0
2006-09-28 23:58:00,220.846,220.849,220.802,220.832,65400000.0
2006-09-28 23:59:00,220.84,220.856,220.816,220.856,44100000.0
2006-09-29 00:00:00,220.865,220.865,220.82,220.851,53400000.0
2006-09-29 00:01:00,220.873,220.873,220.801,220.809,60000000.0
2006-09-29 00:02:00,220.814,220.829,220.787,220.803,51899999.0
2006-09-29 00:03:00,220.796,220.869,220.796,220.869,69100000.0
2006-09-29 00:04:00,220.851,220.854,220.813,220.854,36600000.0
2006-09-29 00:05:00,220.847,220.847,220.827,220.839,21400000.0
2006-09-29 00:06:00,220.833,220.847,220.8,220.8,53100000.0
2006-09-29 00:07:00,220.839,220.862,220.823,220.836,71100000.0
2006-09-29 00:08:00,220.837,220.844,220.81,220.842,50400000.0
2006-09-29 00:09:00,220.822,220.83,220.783,220.83,46500001.0
2006-09-29 00:10:00,220.822,220.822,220.741,220.741,45299999.0
2006-09-29 00:11:00,220.751,220.773,220.737,220.738,49900000.0
2006-09-29 00:12:00,220.728,220.766,220.711,220.758,64300000.0
2006-09-29 00:13:00,220.767,220.801,220.734,220.768,90499999.0
2006-09-29 00:14:00,220.784,220.784,220.737,220.753,45600000.0
2006-09-29 00:15:00,220.773,220.847,220.773,220.788,36000000.0
2006-09-29 00:16:00,220.815,220.829,220.792,220.792,75800000.0
2006-09-29 00:17:00,220.788,220.796,220.778,220.792,77200001.0
2006-09-29 00:18:00,220.796,220.861,220.789,220.816,97800000.0
2006-09-29 00:19:00,220.815,220.876,220.79,220.876,39400000.0
2006-09-29 00:20:00,220.843,220.868,220.838,220.857,73399999.0
2006-09-29 00:21:00,220.891,220.891,220.836,220.841,38500000.0
2006-09-29 00:22:00,220.835,220.835,220.801,220.812,29300000.0
2006-09-29 00:23:00,220.844,220.848,220.787,220.848,37099999.0
2006-09-29 00:24:00,220.842,220.864,220.837,220.84,28100000.0
2006-09-29 00:25:00,220.851,220.858,220.813,220.842,49500001.0
2006-09-29 00:26:00,220.861,220.867,220.837,220.862,34700000.0
2006-09-29 00:27:00,220.845,220.886,220.836,220.836,88100000.0
2006-09-29 00:28:00,220.862,220.862,220.827,220.845,34900000.0
2006-09-29 00:29:00,220.859,220.88,220.842,220.88,41500000.0
2006-09-29 00:30:00,220.868,220.907,220.851,220.881,77500000.0
2006-09-29 00:31:00,220.895,220.895,220.837,220.838,14000000.0
2006-09-29 00:32:00,220.841,220.854,220.826,220.837,20400000.0
2006-09-29 00:33:00,220.865,220.883,220.85,220.852,31300000.0
2006-09-29 00:34:00,220.85,220.892,220.83,220.873,29300000.0
2006-09-29 00:35:00,220.876,220.902,220.863,220.896,70800000.0
2006-09-29 00:36:00,220.907,220.924,220.871,220.894,49000000.0
2006-09-29 00:37:00,220.893,220.893,220.863,220.872,40700001.0
2006-09-29 00:38:00,220.868,220.895,220.868,220.875,32100000.0
2006-09-29 00:39:00,220.909,220.914,220.869,220.871,38700000.0
2006-09-29 00:40:00,220.864,220.865,220.817,220.865,45800000.0
2006-09-29 00:41:00,220.881,220.881,220.846,220.874,48099999.0
2006-09-29 00:42:00,220.886,220.892,220.863,220.863,61000000.0
2006-09-29 00:43:00,220.898,220.923,220.87,220.87,35200000.0
2006-09-29 00:44:00,220.871,220.932,220.865,220.932,84000000.0
2006-09-29 00:45:00,220.941,220.941,220.911,220.914,41500000.0
2006-09-29 00:46:00,220.902,220.919,220.883,220.9,34600000.0
2006-09-29 00:47:00,220.932,220.932,220.877,220.913,59800000.0
2006-09-29 00:48:00,220.92,220.92,220.866,220.868,73899999.0
2006-09-29 00:49:00,220.908,220.918,220.872,220.872,28900000.0
2006-09-29 00:50:00,220.94,220.94,220.868,220.871,35100000.0
2006-09-29 00:51:00,220.901,220.901,220.837,220.867,84700001.0
2006-09-29 00:52:00,220.873,220.906,220.867,220.89,63300001.0
2006-09-29 00:53:00,220.923,220.93,220.89,220.919,27900000.0
2006-09-29 00:54:00,220.917,220.919,220.886,220.913,66000000.0
2006-09-29 00:55:00,220.904,220.936,220.897,220.905,50099999.0
2006-09-29 00:56:00,220.921,220.921,220.885,220.918,38100000.0
2006-09-29 00:57:00,220.921,220.944,220.893,220.944,50700000.0
2006-09-29 00:58:00,220.929,220.934,220.902,220.902,37300000.0
2006-09-29 00:59:00,220.889,220.899,220.869,220.872,60899999.0
2006-09-29 01:00:00,220.885,220.915,220.851,220.851,90700001.0
2006-09-29 01:01:00,220.84,220.872,220.818,220.872,67899999.0
2006-09-29 01:02:00,220.878,220.897,220.862,220.872,22900000.0
2006-09-29 01:03:00,220.883,220.905,220.878,220.893,89700001.0
2006-09-29 01:04:00,220.915,220.915,220.872,220.894,47500000.0
2006-09-29 01:05:00,220.913,220.917,220.894,220.913,52600000.0
2006-09-29 01:06:00,220.918,220.958,220.918,220.954,49900000.0
2006-09-29 01:07:00,220.955,221.006,220.943,221.006,37500000.0
2006-09-29 01:08:00,220.983,221.028,220.969,221.001,69200001.0
2006-09-29 01:09:00,220.995,220.995,220.948,220.948,43600000.0
2006-09-29 01:10:00,220.976,220.987,220.963,220.965,25500000.0
2006-09-29 01:11:00,221.0,221.015,220.968,221.002,38600000.0
2006-09-29 01:12:00,221.0,221.009,220.975,220.994,37700000.0
2006-09-29 01:13:00,220.991,220.993,220.955,220.986,57500000.0
2006-09-29 01:14:00,220.983,220.995,220.933,220.959,54000001.0
2006-09-29 01:15:00,220.977,220.984,220.959,220.974,20500000.0
2006-09-29 01:16:00,220.965,220.986,220.947,220.968,57200000.0
2006-09-29 01:17:00,220.972,220.972,220.94,220.95,50300000.0
2006-09-29 01:18:00,220.959,220.988,220.952,220.964,62800001.0
2006-09-29 01:19:00,220.968,220.99,220.954,220.985,58699999.0
2006-09-29 01:20:00,220.996,221.006,220.985,220.985,52100000.0
2006-09-29 01:21:00,221.014,221.023,220.966,220.982,56400000.0
2006-09-29 01:22:00,220.989,221.013,220.974,220.995,42600000.0
2006-09-29 01:23:00,220.991,221.01,220.977,220.982,66800000.0
2006-09-29 01:24:00,220.971,221.008,220.971,220.984,70900000.0
2006-09-29 01:25:00,220.974,221.027,220.974,221.027,46200000.0
2006-09-29 01:26:00,221.021,221.054,221.009,221.009,77099999.0
2006-09-29 01:27:00,220.972,220.982,220.941,220.955,60800001.0
2006-09-29 01:28:00,220.946,220.951,220.901,220.902,19000000.0
2006-09-29 01:29:00,220.907,220.915,220.873,220.891,45500000.0
2006-09-29 01:30:00,220.885,220.951,220.873,220.951,34700000.0
2006-09-29 01:31:00,220.975,220.982,220.949,220.971,38900000.0
2006-09-29 01:32:00,220.999,221.008,220.946,220.979,63800000.0
2006-09-29 01:33:00,220.953,221.002,220.945,221.002,62300000.0
2006-09-29 01:34:00,221.0,221.0,220.963,220.974,33100000.0
2006-09-29 01:35:00,220.966,220.997,220.966,220.976,26000000.0
2006-09-29 01:36:00,221.02,221.04,221.01,221.04,30700000.0
2006-09-29 01:37:00,221.073,221.073,221.025,221.025,67700001.0
2006-09-29 01:38:00,221.03,221.06,221.03,221.049,53300000.0
2006-09-29 01:39:00,221.065,221.065,221.022,221.044,64800000.0
2006-09-29 01:40:00,221.047,221.047,221.003,221.023,72000001.0
2006-09-29 01:41:00,221.054,221.064,221.031,221.031,46100000.0
2006-09-29 01:42:00,221.059,221.061,221.021,221.037,48200000.0
2006-09-29 01:43:00,221.011,221.034,220.999,221.013,39900000.0
2006-09-29 01:44:00,221.009,221.009,220.98,220.996,76300000.0
2006-09-29 01:45:00,221.017,221.024,220.972,220.984,40000000.0
2006-09-29 01:46:00,220.989,221.013,220.958,220.973,97499999.0
2006-09-29 01:47:00,220.995,221.008,220.971,220.988,43300000.0
2006-09-29 01:48:00,221.013,221.054,221.013,221.045,32200000.0
2006-09-29 01:49:00,221.055,221.055,221.004,221.011,68800000.0
2006-09-29 01:50:00,221.008,221.107,220.975,221.107,72600000.0
2006-09-29 01:51:00,221.099,221.119,221.091,221.105,26500000.0
2006-09-29 01:52:00,221.073,221.099,221.069,221.069,69000000.0
2006-09-29 01:53:00,221.006,221.006,220.979,220.99,52700000.0
2006-09-29 01:54:00,220.965,220.981,220.914,220.924,83300001.0
2006-09-29 01:55:00,220.95,220.954,220.923,220.927,78599999.0
2006-09-29 01:56:00,220.918,220.97,220.918,220.958,39400000.0
2006-09-29 01:57:00,220.963,220.963,220.923,220.923,56600001.0
2006-09-29 01:58:00,220.929,220.939,220.893,220.893,20800000.0
2006-09-29 01:59:00,220.886,220.886,220.815,220.822,58900000.0
2006-09-29 02:00:00,220.817,220.824,220.798,220.801,47700000.0
2006-09-29 02:01:00,220.846,220.857,220.81,220.818,61500001.0
2006-09-29 02:02:00,220.833,220.833,220.795,220.832,31400000.0
2006-09-29 02:03:00,220.859,220.868,220.843,220.843,49100000.0
2006-09-29 02:04:00,220.838,220.844,220.783,220.783,50199999.0
2006-09-29 02:05:00,220.792,220.904,220.792,220.904,31600000.0
2006-09-29 02:06:00,220.933,220.933,220.92,220.932,45800000.0
2006-09-29 02:07:00,220.926,220.942,220.906,220.927,39500000.0
2006-09-29 02:08:00,220.88,220.923,220.857,220.882,74500000.0
2006-09-29 02:09:00,220.871,220.896,220.862,220.896,16400000.0
2006-09-29 02:10:00,220.903,220.929,220.897,220.897,62800000.0
2006-09-29 02:11:00,220.881,220.93,220.871,220.908,55700001.0
2006-09-29 02:12:00,220.886,220.966,220.886,220.957,35900001.0
2006-09-29 02:13:00,220.953,220.958,220.924,220.944,43899999.0
2006-09-29 02:14:00,220.947,220.957,220.905,220.905,43300000.0
2006-09-29 02:15:00,220.887,220.913,220.868,220.898,52000000.0
2006-09-29 02:16:00,220.891,220.93,220.879,220.88,50500000.0
2006-09-29 02:17:00,220.927,220.937,220.879,220.908,36700000.0
2006-09-29 02:18:00,220.95,221.001,220.95,220.977,74400000.0
2006-09-29 02:19:00,220.936,220.97,220.932,220.942,53600000.0
2006-09-29 02:20:00,220.949,220.99,220.936,220.99,38000000.0
2006-09-29 02:21:00,221.015,221.015,220.995,221.004,35100000.0
2006-09-29 02:22:00,221.013,221.013,220.98,220.98,47199999.0
2006-09-29 02:23:00,220.996,221.02,220.994,221.009,75300000.0
2006-09-29 02:24:00,220.971,221.019,220.967,221.019,25600000.0
2006-09-29 02:25:00,221.03,221.03,220.984,220.999,52200000.0
2006-09-29 02:26:00,221.013,221.044,221.012,221.012,87699999.0
2006-09-29 02:27:00,221.003,221.012,220.987,220.999,64100000.0
2006-09-29 02:28:00,221.02,221.024,220.969,220.996,40100000.0
2006-09-29 02:29:00,221.015,221.019,220.99,221.007,35200000.0
2006-09-29 02:30:00,221.006,221.031,220.99,220.998,93700001.0
2006-09-29 02:31:00,221.034,221.034,220.976,220.997,56800001.0
2006-09-29 02:32:00,221.016,221.042,221.016,221.02,27200000.0
2006-09-29 02:33:00,221.009,221.037,221.001,221.037,43000000.0
2006-09-29 02:34:00,221.045,221.045,221.005,221.031,56100000.0
2006-09-29 02:35:00,221.019,221.07,221.019,221.056,47300000.0
2006-09-29 02:36:00,221.05,221.055,221.015,221.018,62900001.0
2006-09-29 02:37:00,221.019,221.019,220.99,221.017,43600000.0
2006-09-29 02:38:00,221.009,221.036,220.995,221.005,47700000.0
2006-09-29 02:39:00,221.031,221.031,220.983,220.994,59400000.0
2006-09-29 02:40:00,220.989,221.0,220.98,220.984,53200000.0
2006-09-29 02:41:00,221.015,221.036,221.004,221.019,74700001.0
2006-09-29 02:42:00,221.007,221.039,220.991,221.008,55800000.0
2006-09-29 02:43:00,221.032,221.033,220.996,221.024,26700000.0
2006-09-29 02:44:00,221.015,221.034,221.015,221.034,53900001.0
2006-09-29 02:45:00,221.022,221.024,221.007,221.024,72100000.0
2006-09-29 02:46:00,221.011,221.041,221.011,221.026,52100000.0
2006-09-29 02:47:00,221.006,221.006,220.971,220.991,37900000.0
2006-09-29 02:48:00,220.986,221.013,220.969,220.973,59800000.0
2006-09-29 02:49:00,220.984,221.004,220.957,220.99,40600000.0
2006-09-29 02:50:00,220.99,221.004,220.963,221.004,44600000.0
2006-09-29 02:51:00,221.031,221.044,220.995,221.028,37500000.0
2006-09-29 02:52:00,220.989,221.015,220.989,221.006,42400000.0
2006-09-29 02:53:00,220.998,221.039,220.998,221.006,51100001.0
2006-09-29 02:54:00,220.974,220.974,220.881,220.908,33900000.0
2006-09-29 02:55:00,220.889,220.926,220.871,220.926,50000000.0
2006-09-29 02:56:00,220.918,220.918,220.858,220.858,64200000.0
2006-09-29 02:57:00,220.8,220.805,220.733,220.733,76900001.0
2006-09-29 02:58:00,220.762,220.843,220.762,220.823,30400000.0
2006-09-29 02:59:00,220.798,220.798,220.731,220.75,46100001.0
2006-09-29 03:00:00,220.703,220.741,220.654,220.654,68900000.0
2006-09-29 03:01:00,220.683,220.691,220.652,220.652,25400000.0
2006-09-29 03:02:00,220.63,220.641,220.536,220.536,52600000.0
2006-09-29 03:03:00,220.541,220.564,220.523,220.533,59500000.0
2006-09-29 03:04:00,220.552,220.616,220.518,220.616,44600000.0
2006-09-29 03:05:00,220.615,220.615,220.584,220.584,52500001.0
2006-09-29 03:06:00,220.602,220.607,220.556,220.576,99000000.0
2006-09-29 03:07:00,220.566,220.582,220.56,220.572,42200000.0
2006-09-29 03:08:00,220.583,220.626,220.577,220.613,25800000.0
2006-09-29 03:09:00,220.595,220.601,220.582,220.601,71799999.0
2006-09-29 03:10:00,220.603,220.624,220.601,220.61,39700000.0
2006-09-29 03:11:00,220.635,220.651,220.626,220.626,38100000.0
2006-09-29 03:12:00,220.653,220.696,220.653,220.696,24000000.0
2006-09-29 03:13:00,220.732,220.736,220.695,220.726,43499999.0
2006-09-29 03:14:00,220.746,220.768,220.724,220.724,30200000.0
2006-09-29 03:15:00,220.731,220.74,220.704,220.728,48299999.0
2006-09-29 03:16:00,220.717,220.763,220.694,220.763,78000000.0
2006-09-29 03:17:00,220.74,220.769,220.717,220.76,52600000.0
2006-09-29 03:18:00,220.736,220.769,220.736,220.738,49900001.0
2006-09-29 03:19:00,220.727,220.727,220.698,220.713,56200000.0
2006-09-29 03:20:00,220.687,220.689,220.664,220.674,58200000.0
2006-09-29 03:21:00,220.697,220.705,220.659,220.705,98300000.0
2006-09-29 03:22:00,220.713,220.724,220.689,220.702,60900000.0
2006-09-29 03:23:00,220.724,220.724,220.666,220.704,31200000.0
2006-09-29 03:24:00,220.695,220.734,220.682,220.734,90400000.0
2006-09-29 03:25:00,220.728,220.746,220.719,220.74,71200000.0
2006-09-29 03:26:00,220.752,220.769,220.729,220.76,32300000.0
2006-09-29 03:27:00,220.766,220.789,220.757,220.78,22600000.0
2006-09-29 03:28:00,220.779,220.779,220.742,220.747,66800001.0
2006-09-29 03:29:00,220.748,220.753,220.738,220.75,36700000.0
2006-09-29 03:30:00,220.727,220.753,220.71,220.74,31900000.0
2006-09-29 03:31:00,220.761,220.761,220.717,220.734,62499999.0
2006-09-29 03:32:00,220.73,220.742,220.719,220.732,41800000.0
2006-09-29 03:33:00,220.737,220.751,220.716,220.751,99799999.0
2006-09-29 03:34:00,220.752,220.784,220.752,220.753,86099999.0
2006-09-29 03:35:00,220.743,220.756,220.735,220.74,57400000.0
2006-09-29 03:36:00,220.756,220.809,220.756,220.792,76700000.0
2006-09-29 03:37:00,220.794,220.807,220.792,220.796,45100000.0
2006-09-29 03:38:00,220.797,220.797,220.727,220.742,37200001.0
2006-09-29 03:39:00,220.769,220.807,220.743,220.807,51400001.0
2006-09-29 03:40:00,220.811,220.886,220.811,220.878,44300000.0
2006-09-29 03:41:00,220.889,220.921,220.873,220.921,60500000.0
2006-09-29 03:42:00,220.924,220.95,220.902,220.925,59000000.0
2006-09-29 03:43:00,220.934,220.945,220.901,220.91,49500000.0
2006-09-29 03:44:00,220.923,220.934,220.917,220.917,29600000.0
2006-09-29 03:45:00,220.917,220.917,220.874,220.907,45100000.0
2006-09-29 03:46:00,220.897,220.905,220.885,220.898,88100000.0
2006-09-29 03:47:00,220.887,220.889,220.834,220.889,46200000.0
2006-09-29 03:48:00,220.883,220.896,220.865,220.896,12900000.0
2006-09-29 03:49:00,220.883,220.883,220.855,220.882,46200000.0
2006-09-29 03:50:00,220.871,220.893,220.858,220.893,65700000.0
2006-09-29 03:51:00,220.888,220.899,220.867,220.867,94600000.0
2006-09-29 03:52:00,220.91,220.92,220.889,220.907,64800000.0
2006-09-29 03:53:00,220.918,220.946,220.918,220.946,51500000.0
2006-09-29 03:54:00,220.935,220.937,220.918,220.937,29900000.0
2006-09-29 03:55:00,220.947,221.016,220.941,221.016,47799999.0
2006-09-29 03:56:00,220.984,221.019,220.983,220.983,99200002.0
2006-09-29 03:57:00,220.958,221.006,220.938,221.006,45400000.0
2006-09-29 03:58:00,221.035,221.06,221.016,221.05,56600000.0
2006-09-29 03:59:00,221.031,221.031,220.986,221.028,36000000.0
2006-09-29 04:00:00,221.045,221.068,221.045,221.054,27900000.0
2006-09-29 04:01:00,221.057,221.068,221.011,221.05,56399999.0
2006-09-29 04:02:00,221.049,221.056,221.021,221.055,64099999.0
2006-09-29 04:03:00,221.054,221.077,221.034,221.045,61800000.0
2006-09-29 04:04:00,221.062,221.084,221.032,221.072,44800000.0
2006-09-29 04:05:00,221.064,221.097,221.049,221.078,81000000.0
2006-09-29 04:06:00,221.089,221.091,221.072,221.072,54800000.0
2006-09-29 04:07:00,221.063,221.1,221.043,221.089,61600000.0
2006-09-29 04:08:00,221.075,221.091,221.044,221.07,50000000.0
2006-09-29 04:09:00,221.056,221.094,221.052,221.093,61500000.0
2006-09-29 04:10:00,221.105,221.105,221.051,221.051,75800001.0
2006-09-29 04:11:00,221.055,221.058,221.004,221.007,58700000.0
2006-09-29 04:12:00,220.996,221.03,220.996,221.019,40300000.0
2006-09-29 04:13:00,221.016,221.024,220.989,220.996,33500000.0
2006-09-29 04:14:00,220.964,221.02,220.964,221.02,50900000.0
2006-09-29 04:15:00,221.033,221.033,220.977,221.028,51300000.0
2006-09-29 04:16:00,221.02,221.037,221.001,221.025,53599999.0
2006-09-29 04:17:00,221.015,221.046,220.999,221.046,28200000.0
2006-09-29 04:18:00,221.034,221.037,220.995,221.017,45500000.0
2006-09-29 04:19:00,221.026,221.027,221.003,221.009,48200000.0
2006-09-29 04:20:00,220.991,221.052,220.991,221.035,61300000.0
2006-09-29 04:21:00,221.047,221.07,221.047,221.065,63500001.0
2006-09-29 04:22:00,221.054,221.086,221.047,221.052,63100001.0
2006-09-29 04:23:00,221.068,221.074,221.034,221.034,78700001.0
2006-09-29 04:24:00,221.076,221.078,221.054,221.078,73199999.0
2006-09-29 04:25:00,221.058,221.082,221.055,221.069,24800000.0
2006-09-29 04:26:00,221.083,221.088,221.062,221.071,86600001.0
2006-09-29 04:27:00,221.042,221.081,221.01,221.038,31700000.0
2006-09-29 04:28:00,221.056,221.072,221.055,221.058,42200000.0
2006-09-29 04:29:00,221.043,221.043,221.02,221.02,67199999.0
2006-09-29 04:30:00,221.02,221.026,221.006,221.026,14900000.0
2006-09-29 04:31:00,221.044,221.047,221.027,221.042,31900000.0
2006-09-29 04:32:00,221.059,221.084,221.059,221.077,32200000.0
2006-09-29 04:33:00,221.062,221.076,221.057,221.057,58300001.0
2006-09-29 04:34:00,221.044,221.08,221.024,221.08,18900000.0
2006-09-29 04:35:00,221.078,221.091,221.032,221.069,34600000.0
2006-09-29 04:36:00,221.056,221.104,221.048,221.087,51100000.0
2006-09-29 04:37:00,221.086,221.095,221.068,221.078,63699999.0
2006-09-29 04:38:00,221.057,221.057,221.024,221.024,41500000.0
2006-09-29 04:39:00,221.065,221.088,221.02,221.088,26900000.0
2006-09-29 04:40:00,221.107,221.107,221.028,221.072,71899999.0
2006-09-29 04:41:00,221.104,221.116,221.084,221.084,21600000.0
2006-09-29 04:42:00,221.073,221.099,221.056,221.056,77700001.0
2006-09-29 04:43:00,221.064,221.086,221.015,221.086,25500000.0
2006-09-29 04:44:00,221.075,221.075,221.045,221.065,81800000.0
2006-09-29 04:45:00,221.059,221.089,221.059,221.082,31200000.0
2006-09-29 04:46:00,221.086,221.1,221.08,221.08,58600001.0
2006-09-29 04:47:00,221.082,221.095,221.075,221.095,25400000.0
2006-09-29 04:48:00,221.098,221.107,221.053,221.077,49800001.0
2006-09-29 04:49:00,221.044,221.085,221.043,221.085,29600000.0
2006-09-29 04:50:00,221.09,221.096,221.082,221.096,56900000.0
2006-09-29 04:51:00,221.102,221.102,221.085,221.085,24400000.0
2006-09-29 04:52:00,221.078,221.089,221.078,221.085,70600000.0
2006-09-29 04:53:00,221.097,221.097,221.061,221.086,41100000.0
2006-09-29 04:54:00,221.095,221.113,221.064,221.113,38300000.0
2006-09-29 04:55:00,221.096,221.098,221.076,221.076,46300000.0
2006-09-29 04:56:00,221.067,221.106,221.048,221.09,69100001.0
2006-09-29 04:57:00,221.091,221.116,221.091,221.105,36200000.0
2006-09-29 04:58:00,221.082,221.088,221.055,221.088,33200000.0
2006-09-29 04:59:00,221.037,221.054,221.037,221.05,16600000.0
2006-09-29 05:00:00,221.076,221.079,221.059,221.068,42200000.0
2006-09-29 05:01:00,221.089,221.111,221.068,221.111,53499999.0
2006-09-29 05:02:00,221.086,221.11,221.06,221.11,73099999.0
2006-09-29 05:03:00,221.144,221.154,221.093,221.105,67200000.0
2006-09-29 05:04:00,221.124,221.157,221.109,221.157,40000000.0
2006-09-29 05:05:00,221.183,221.19,221.167,221.19,56099999.0
2006-09-29 05:06:00,221.177,221.178,221.125,221.125,84399999.0
2006-09-29 05:07:00,221.117,221.117,221.072,221.072,40800000.0
2006-09-29 05:08:00,221.07,221.095,221.07,221.088,71799999.0
2006-09-29 05:09:00,221.1,221.117,221.053,221.07,17600000.0
2006-09-29 05:10:00,221.112,221.112,221.08,221.102,65900000.0
2006-09-29 05:11:00,221.117,221.127,221.097,221.127,60100000.0
2006-09-29 05:12:00,221.107,221.107,221.078,221.095,40700001.0
2006-09-29 05:13:00,221.061,221.101,221.04,221.092,56800001.0
2006-09-29 05:14:00,221.102,221.109,221.088,221.109,79500000.0
2006-09-29 05:15:00,221.089,221.089,221.051,221.077,26700000.0
2006-09-29 05:16:00,221.098,221.124,221.093,221.124,43400000.0
2006-09-29 05:17:00,221.109,221.109,221.077,221.083,28500000.0
2006-09-29 05:18:00,221.108,221.108,221.093,221.093,52700000.0
2006-09-29 05:19:00,221.102,221.106,221.08,221.094,74500001.0
2006-09-29 05:20:00,221.081,221.104,221.058,221.077,73000000.0
2006-09-29 05:21:00,221.136,221.145,221.053,221.053,37000000.0
2006-09-29 05:22:00,221.109,221.109,221.075,221.075,33500000.0
2006-09-29 05:23:00,221.075,221.093,221.06,221.065,55300001.0
2006-09-29 05:24:00,221.069,221.102,221.049,221.096,63800000.0
2006-09-29 05:25:00,221.089,221.099,221.063,221.073,60700000.0
2006-09-29 05:26:00,221.093,221.124,221.091,221.122,66900000.0
2006-09-29 05:27:00,221.129,221.13,221.119,221.128,55400000.0
2006-09-29 05:28:00,221.12,221.125,221.09,221.123,65800000.0
2006-09-29 05:29:00,221.132,221.142,221.084,221.108,51199999.0
2006-09-29 05:30:00,221.138,221.142,221.085,221.113,64300001.0
2006-09-29 05:31:00,221.137,221.151,221.137,221.138,30700000.0
2006-09-29 05:32:00,221.113,221.142,221.073,221.142,45200000.0
2006-09-29 05:33:00,221.139,221.175,221.119,221.132,57300000.0
2006-09-29 05:34:00,221.122,221.122,221.073,221.08,46800000.0
2006-09-29 05:35:00,221.129,221.132,221.091,221.128,69000000.0
2006-09-29 05:36:00,221.127,221.134,221.09,221.131,45500000.0
2006-09-29 05:37:00,221.151,221.16,221.122,221.131,58400001.0
2006-09-29 05:38:00,221.12,221.141,221.111,221.124,34600000.0
2006-09-29 05:39:00,221.114,221.154,221.113,221.143,46700001.0
2006-09-29 05:40:00,221.106,221.128,221.086,221.116,41900000.0
2006-09-29 05:41:00,221.095,221.141,221.082,221.141,51800000.0
2006-09-29 05:42:00,221.15,221.15,221.081,221.125,55000000.0
2006-09-29 05:43:00,221.142,221.152,221.09,221.096,45799999.0
2006-09-29 05:44:00,221.136,221.148,221.102,221.141,27600000.0
2006-09-29 05:45:00,221.123,221.137,221.095,221.126,37800000.0
2006-09-29 05:46:00,221.122,221.152,221.103,221.103,53800000.0
2006-09-29 05:47:00,221.1,221.11,221.084,221.084,53000001.0
2006-09-29 05:48:00,221.112,221.113,221.049,221.061,61300001.0
2006-09-29 05:49:00,221.067,221.089,221.037,221.089,46500000.0
2006-09-29 05:50:00,221.08,221.097,221.031,221.061,98500000.0
2006-09-29 05:51:00,221.069,221.108,221.048,221.08,35600000.0
2006-09-29 05:52:00,221.078,221.105,221.048,221.065,80600001.0
2006-09-29 05:53:00,221.07,221.095,221.07,221.095,41199999.0
2006-09-29 05:54:00,221.059,221.107,221.051,221.107,60699999.0
2006-09-29 05:55:00,221.105,221.105,221.061,221.084,20800000.0
2006-09-29 05:56:00,221.104,221.104,221.06,221.066,74699999.0
2006-09-29 05:57:00,221.063,221.083,221.042,221.066,49500000.0
2006-09-29 05:58:00,221.065,221.141,221.065,221.141,17700000.0
2006-09-29 05:59:00,221.125,221.147,221.115,221.126,63000000.0
2006-09-29 06:00:00,221.131,221.149,221.096,221.135,46200000.0
2006-09-29 06:01:00,221.149,221.149,221.08,221.089,42700000.0
2006-09-29 06:02:00,221.136,221.137,221.127,221.13,31500000.0
2006-09-29 06:03:00,221.092,221.113,221.064,221.094,78300001.0
2006-09-29 06:04:00,221.086,221.127,221.063,221.127,66900000.0
2006-09-29 06:05:00,221.132,221.132,221.071,221.116,37000000.0
2006-09-29 06:06:00,221.124,221.128,221.103,221.105,55700000.0
2006-09-29 06:07:00,221.11,221.134,221.099,221.134,22500000.0
2006-09-29 06:08:00,221.109,221.111,221.066,221.111,31800000.0
2006-09-29 06:09:00,221.114,221.128,221.112,221.115,37100000.0
2006-09-29 06:10:00,221.106,221.125,221.081,221.121,34200000.0
2006-09-29 06:11:00,221.122,221.134,221.073,221.074,32100000.0
2006-09-29 06:12:00,221.126,221.142,221.126,221.142,6000000.0
2006-09-29 06:13:00,221.137,221.146,221.129,221.143,43000000.0
2006-09-29 06:14:00,221.145,221.147,221.08,221.138,42900000.0
2006-09-29 06:15:00,221.13,221.137,221.112,221.133,21400000.0
2006-09-29 06:16:00,221.103,221.107,221.078,221.101,43400000.0
2006-09-29 06:17:00,221.114,221.143,221.114,221.13,52299999.0
2006-09-29 06:18:00,221.105,221.123,221.08,221.116,100100001.0
2006-09-29 06:19:00,221.121,221.135,221.082,221.118,64899999.0
2006-09-29 06:20:00,221.12,221.12,221.048,221.079,41100000.0
2006-09-29 06:21:00,221.094,221.094,221.035,221.055,60000001.0
2006-09-29 06:22:00,221.054,221.059,221.036,221.052,35600000.0
2006-09-29 06:23:00,221.069,221.072,221.039,221.062,50600000.0
2006-09-29 06:24:00,221.069,221.095,221.04,221.043,49700000.0
2006-09-29 06:25:00,221.071,221.074,221.041,221.072,58100001.0
2006-09-29 06:26:00,221.074,221.1,221.049,221.049,71200000.0
2006-09-29 06:27:00,221.058,221.058,221.021,221.026,59200001.0
2006-09-29 06:28:00,221.022,221.041,221.004,221.01,54400001.0
2006-09-29 06:29:00,221.052,221.052,221.004,221.018,61600000.0
2006-09-29 06:30:00,221.043,221.046,220.999,221.001,44400001.0
2006-09-29 06:31:00,221.041,221.051,221.02,221.02,88500000.0
2006-09-29 06:32:00,221.049,221.071,221.038,221.063,82700001.0
2006-09-29 06:33:00,221.049,221.055,220.984,221.013,41000000.0
2006-09-29 06:34:00,221.006,221.035,220.987,221.032,63300000.0
2006-09-29 06:35:00,220.965,221.028,220.965,220.996,45500000.0
2006-09-29 06:36:00,221.032,221.034,220.985,220.985,30000000.0
2006-09-29 06:37:00,221.034,221.056,221.027,221.027,25500000.0
2006-09-29 06:38:00,221.021,221.049,221.018,221.049,43400000.0
2006-09-29 06:39:00,221.045,221.045,221.02,221.029,53800001.0
2006-09-29 06:40:00,221.022,221.064,221.022,221.06,37700000.0
2006-09-29 06:41:00,221.062,221.074,221.04,221.061,57500000.0
2006-09-29 06:42:00,221.046,221.067,221.03,221.062,80600000.0
2006-09-29 06:43:00,221.056,221.058,221.013,221.058,78100001.0
2006-09-29 06:44:00,221.068,221.068,221.056,221.064,43800001.0
2006-09-29 06:45:00,221.052,221.067,221.026,221.067,40000000.0
2006-09-29 06:46:00,221.064,221.09,221.058,221.09,75800000.0
2006-09-29 06:47:00,221.078,221.093,221.075,221.093,74400001.0
2006-09-29 06:48:00,221.102,221.102,221.066,221.099,31500000.0
2006-09-29 06:49:00,221.075,221.106,221.075,221.095,45200001.0
2006-09-29 06:50:00,221.086,221.099,221.052,221.068,45300000.0
2006-09-29 06:51:00,221.098,221.1,221.077,221.083,59400000.0
2006-09-29 06:52:00,221.096,221.12,221.089,221.12,68500000.0
2006-09-29 06:53:00,221.137,221.139,221.085,221.085,32900000.0
2006-09-29 06:54:00,221.087,221.099,221.06,221.09,87099999.0
2006-09-29 06:55:00,221.086,221.127,221.076,221.107,47399999.0
2006-09-29 06:56:00,221.08,221.088,221.049,221.07,35100000.0
2006-09-29 06:57:00,221.105,221.105,221.065,221.072,33500000.0
2006-09-29 06:58:00,221.048,221.07,221.025,221.064,26700000.0
2006-09-29 06:59:00,221.083,221.09,221.063,221.09,55100000.0
2006-09-29 07:00:00,221.069,221.069,221.026,221.028,24700000.0
2006-09-29 07:01:00,221.057,221.057,221.007,221.036,55400001.0
2006-09-29 07:02:00,221.011,221.046,221.002,221.039,32600000.0
2006-09-29 07:03:00,221.031,221.031,221.0,221.008,44499999.0
2006-09-29 07:04:00,220.983,221.003,220.958,220.987,85100000.0
2006-09-29 07:05:00,221.003,221.011,220.979,221.011,56600000.0
2006-09-29 07:06:00,221.006,221.006,220.978,220.978,42100000.0
2006-09-29 07:07:00,220.962,220.975,220.949,220.973,60800001.0
2006-09-29 07:08:00,220.983,221.012,220.971,221.012,22900000.0
2006-09-29 07:09:00,221.028,221.028,220.992,221.001,24900000.0
2006-09-29 07:10:00,221.032,221.044,221.011,221.018,56300000.0
2006-09-29 07:11:00,221.044,221.045,221.027,221.045,59400000.0
2006-09-29 07:12:00,221.03,221.045,221.002,221.019,37400000.0
2006-09-29 07:13:00,221.036,221.036,221.015,221.034,54500000.0
2006-09-29 07:14:00,221.024,221.024,220.987,221.012,46000000.0
2006-09-29 07:15:00,221.02,221.026,221.001,221.001,34900001.0
2006-09-29 07:16:00,220.999,221.051,220.985,221.049,56000000.0
2006-09-29 07:17:00,221.033,221.074,221.033,221.056,32500000.0
2006-09-29 07:18:00,221.048,221.068,221.033,221.049,37200001.0
2006-09-29 07:19:00,221.069,221.069,221.013,221.053,51300000.0
2006-09-29 07:20:00,221.043,221.064,221.041,221.064,33200000.0
2006-09-29 07:21:00,221.063,221.075,221.037,221.04,40600000.0
2006-09-29 07:22:00,221.024,221.043,220.985,221.043,29000000.0
2006-09-29 07:23:00,221.019,221.028,220.997,220.997,41800000.0
2006-09-29 07:24:00,220.966,220.966,220.907,220.926,29400000.0
2006-09-29 07:25:00,220.945,220.969,220.901,220.934,36100000.0
2006-09-29 07:26:00,220.934,220.941,220.898,220.941,42200000.0
2006-09-29 07:27:00,220.956,220.956,220.899,220.936,40100000.0
2006-09-29 07:28:00,220.936,220.95,220.906,220.941,51800000.0
2006-09-29 07:29:00,220.94,220.94,220.897,220.931,58900001.0
2006-09-29 07:30:00,220.928,220.955,220.927,220.944,34600000.0
2006-09-29 07:31:00,220.918,220.929,220.893,220.915,47100000.0
2006-09-29 07:32:00,220.905,220.946,220.895,220.946,35200000.0
2006-09-29 07:33:00,220.946,220.97,220.944,220.95,35000000.0
2006-09-29 07:34:00,220.953,220.963,220.94,220.954,48200000.0
2006-09-29 07:35:00,220.96,220.964,220.944,220.96,63300000.0
2006-09-29 07:36:00,220.96,220.96,220.923,220.938,44700000.0
2006-09-29 07:37:00,220.935,220.95,220.92,220.92,60900000.0
2006-09-29 07:38:00,220.91,220.963,220.91,220.963,39600000.0
2006-09-29 07:39:00,220.892,220.992,220.892,220.986,49400000.0
2006-09-29 07:40:00,221.006,221.014,220.982,221.008,66800000.0
2006-09-29 07:41:00,221.003,221.003,220.982,220.984,60999998.0
2006-09-29 07:42:00,220.981,220.981,220.931,220.943,49300000.0
2006-09-29 07:43:00,220.937,221.0,220.937,220.993,55500000.0
2006-09-29 07:44:00,220.985,221.001,220.976,220.983,32800000.0
2006-09-29 07:45:00,221.001,221.026,220.987,221.003,45600000.0
2006-09-29 07:46:00,221.012,221.024,220.976,221.011,34800000.0
2006-09-29 07:47:00,221.013,221.038,221.013,221.02,56000001.0
2006-09-29 07:48:00,221.022,221.033,221.011,221.014,23400000.0
2006-09-29 07:49:00,220.97,220.97,220.915,220.915,29000000.0
2006-09-29 07:50:00,220.908,220.943,220.901,220.917,89899999.0
2006-09-29 07:51:00,220.922,220.938,220.901,220.938,58899999.0
2006-09-29 07:52:00,220.927,220.95,220.893,220.893,67299999.0
2006-09-29 07:53:00,220.894,220.898,220.89,220.898,82500000.0
2006-09-29 07:54:00,220.897,220.908,220.884,220.89,40300000.0
2006-09-29 07:55:00,220.865,220.882,220.824,220.848,53300000.0
2006-09-29 07:56:00,220.859,220.878,220.859,220.867,64300000.0
2006-09-29 07:57:00,220.873,220.88,220.846,220.846,52600000.0
2006-09-29 07:58:00,220.847,220.863,220.823,220.862,111699999.0
2006-09-29 07:59:00,220.871,220.873,220.865,220.868,24100000.0
2006-09-29 08:00:00,220.868,220.872,220.849,220.856,76299999.0
2006-09-29 08:01:00,220.852,220.852,220.79,220.809,41100000.0
2006-09-29 08:02:00,220.812,220.829,220.806,220.813,63000000.0
2006-09-29 08:03:00,220.807,220.822,220.805,220.822,47799999.0
2006-09-29 08:04:00,220.818,220.834,220.759,220.784,36699999.0
2006-09-29 08:05:00,220.802,220.818,220.801,220.802,72100000.0
2006-09-29 08:06:00,220.805,220.812,220.79,220.812,55300000.0
2006-09-29 08:07:00,220.796,220.819,220.789,220.819,55899999.0
2006-09-29 08:08:00,220.827,220.827,220.781,220.781,50200000.0
2006-09-29 08:09:00,220.79,220.793,220.769,220.788,69200000.0
2006-09-29 08:10:00,220.806,220.822,220.793,220.801,61099999.0
2006-09-29 08:11:00,220.825,220.825,220.779,220.782,33800000.0
2006-09-29 08:12:00,220.794,220.834,220.787,220.819,22800000.0
2006-09-29 08:13:00,220.832,220.833,220.779,220.791,42500001.0
2006-09-29 08:14:00,220.794,220.814,220.78,220.8,102600000.0
2006-09-29 08:15:00,220.809,220.846,220.809,220.823,43500000.0
2006-09-29 08:16:00,220.838,220.838,220.81,220.813,47600000.0
2006-09-29 08:17:00,220.816,220.844,220.814,220.839,65900000.0
2006-09-29 08:18:00,220.831,220.835,220.818,220.835,60500000.0
2006-09-29 08:19:00,220.853,220.86,220.832,220.832,49000001.0
2006-09-29 08:20:00,220.836,220.866,220.831,220.866,60800000.0
2006-09-29 08:21:00,220.866,220.877,220.864,220.877,111999999.0
2006-09-29 08:22:00,220.881,220.89,220.871,220.888,35200000.0
2006-09-29 08:23:00,220.878,220.901,220.862,220.879,71999999.0
2006-09-29 08:24:00,220.863,220.898,220.85,220.898,55100000.0
2006-09-29 08:25:00,220.895,220.895,220.869,220.886,50900000.0
2006-09-29 08:26:00,220.871,220.895,220.871,220.895,40500000.0
2006-09-29 08:27:00,220.894,220.894,220.872,220.872,23900000.0
2006-09-29 08:28:00,220.874,220.892,220.864,220.88,78400000.0
2006-09-29 08:29:00,220.883,220.917,220.866,220.903,51700000.0
2006-09-29 08:30:00,220.928,220.938,220.884,220.898,62599999.0
2006-09-29 08:31:00,220.9,220.903,220.871,220.875,51699999.0
2006-09-29 08:32:00,220.886,220.899,220.864,220.899,45300000.0
2006-09-29 08:33:00,220.889,220.908,220.879,220.88,108400000.0
2006-09-29 08:34:00,220.883,220.883,220.845,220.864,56700000.0
2006-09-29 08:35:00,220.847,220.868,220.847,220.865,41900000.0
2006-09-29 08:36:00,220.869,220.901,220.869,220.901,34000000.0
2006-09-29 08:37:00,220.881,220.9,220.876,220.897,69599998.0
2006-09-29 08:38:00,220.895,220.895,220.854,220.854,43500000.0
2006-09-29 08:39:00,220.858,220.859,220.818,220.82,50300000.0
2006-09-29 08:40:00,220.864,220.867,220.837,220.842,77000000.0
2006-09-29 08:41:00,220.871,220.874,220.857,220.857,22400000.0
2006-09-29 08:42:00,220.865,220.865,220.842,220.85,40600000.0
2006-09-29 08:43:00,220.854,220.866,220.848,220.852,9000000.0
2006-09-29 08:44:00,220.874,220.891,220.872,220.873,82800000.0
2006-09-29 08:45:00,220.858,220.871,220.849,220.86,64000001.0
2006-09-29 08:46:00,220.882,220.915,220.882,220.912,56499999.0
2006-09-29 08:47:00,220.904,220.925,220.881,220.893,42900000.0
2006-09-29 08:48:00,220.911,220.928,220.911,220.911,25800000.0
2006-09-29 08:49:00,220.89,220.921,220.89,220.921,36600000.0
2006-09-29 08:50:00,220.922,220.953,220.914,220.948,82900000.0
2006-09-29 08:51:00,220.918,220.926,220.907,220.92,40099999.0
2006-09-29 08:52:00,220.932,220.947,220.909,220.924,72900000.0
2006-09-29 08:53:00,220.907,220.918,220.767,220.767,44300000.0
2006-09-29 08:54:00,220.739,220.756,220.691,220.691,40400000.0
2006-09-29 08:55:00,220.693,220.703,220.681,220.689,59900000.0
2006-09-29 08:56:00,220.671,220.714,220.671,220.694,51600001.0
2006-09-29 08:57:00,220.673,220.673,220.649,220.65,25200000.0
2006-09-29 08:58:00,220.645,220.652,220.61,220.61,64800000.0
2006-09-29 08:59:00,220.605,220.605,220.572,220.573,29600000.0
2006-09-29 09:00:00,220.572,220.591,220.567,220.57,49400000.0
2006-09-29 09:01:00,220.574,220.586,220.562,220.576,56100000.0
2006-09-29 09:02:00,220.6,220.637,220.6,220.608,52200000.0
2006-09-29 09:03:00,220.602,220.624,220.598,220.624,32400000.0
2006-09-29 09:04:00,220.592,220.624,220.561,220.624,55399999.0
2006-09-29 09:05:00,220.6,220.614,220.583,220.583,41500000.0
2006-09-29 09:06:00,220.548,220.57,220.521,220.57,53300000.0
2006-09-29 09:07:00,220.572,220.607,220.572,220.598,31000000.0
2006-09-29 09:08:00,220.583,220.646,220.583,220.646,39200000.0
2006-09-29 09:09:00,220.662,220.668,220.643,220.643,41200000.0
2006-09-29 09:10:00,220.648,220.661,220.631,220.66,25500000.0
2006-09-29 09:11:00,220.651,220.66,220.649,220.649,65300000.0
2006-09-29 09:12:00,220.645,220.645,220.613,220.626,111299999.0
2006-09-29 09:13:00,220.62,220.625,220.585,220.595,62400000.0
2006-09-29 09:14:00,220.594,220.628,220.582,220.628,71300002.0
2006-09-29 09:15:00,220.643,220.659,220.616,220.651,31900000.0
2006-09-29 09:16:00,220.631,220.631,220.585,220.585,25800000.0
2006-09-29 09:17:00,220.562,220.573,220.553,220.553,46300001.0
2006-09-29 09:18:00,220.525,220.529,220.505,220.52,48300000.0
2006-09-29 09:19:00,220.504,220.516,220.492,220.516,26300000.0
2006-09-29 09:20:00,220.509,220.542,220.497,220.542,64600000.0
2006-09-29 09:21:00,220.55,220.55,220.496,220.496,40100000.0
2006-09-29 09:22:00,220.495,220.525,220.495,220.519,46900000.0
2006-09-29 09:23:00,220.509,220.509,220.445,220.447,41300000.0
2006-09-29 09:24:00,220.45,220.46,220.435,220.46,27000000.0
2006-09-29 09:25:00,220.462,220.639,220.461,220.633,27800000.0
2006-09-29 09:26:00,220.633,220.67,220.626,220.657,40799999.0
2006-09-29 09:27:00,220.651,220.673,220.636,220.662,82499999.0
2006-09-29 09:28:00,220.68,220.683,220.652,220.683,79900000.0
2006-09-29 09:29:00,220.672,220.691,220.631,220.636,79100000.0
2006-09-29 09:30:00,220.619,220.633,220.597,220.597,52100000.0
2006-09-29 09:31:00,220.595,220.596,220.494,220.521,70500000.0
2006-09-29 09:32:00,220.507,220.507,220.327,220.327,56899999.0
2006-09-29 09:33:00,220.322,220.352,220.284,220.284,61500000.0
2006-09-29 09:34:00,220.258,220.263,220.23,220.245,57300000.0
2006-09-29 09:35:00,220.249,220.292,220.249,220.269,55900000.0
2006-09-29 09:36:00,220.276,220.276,220.23,220.23,41000000.0
2006-09-29 09:37:00,220.237,220.31,220.237,220.31,36200000.0
2006-09-29 09:38:00,220.324,220.401,220.324,220.401,35700000.0
2006-09-29 09:39:00,220.432,220.432,220.392,220.401,66200000.0
2006-09-29 09:40:00,220.414,220.444,220.414,220.428,40900000.0
2006-09-29 09:41:00,220.402,220.43,220.383,220.43,62200000.0
2006-09-29 09:42:00,220.43,220.447,220.411,220.413,49000000.0
2006-09-29 09:43:00,220.418,220.464,220.418,220.464,52100000.0
2006-09-29 09:44:00,220.467,220.468,220.415,220.447,72099999.0
2006-09-29 09:45:00,220.478,220.501,220.425,220.442,66400000.0
2006-09-29 09:46:00,220.47,220.483,220.462,220.48,73000000.0
2006-09-29 09:47:00,220.52,220.54,220.52,220.525,39800000.0
2006-09-29 09:48:00,220.524,220.528,220.473,220.473,45400000.0
2006-09-29 09:49:00,220.443,220.445,220.417,220.442,62200001.0
2006-09-29 09:50:00,220.466,220.466,220.432,220.463,57400000.0
2006-09-29 09:51:00,220.471,220.485,220.457,220.485,28400000.0
2006-09-29 09:52:00,220.503,220.549,220.466,220.466,54300000.0
2006-09-29 09:53:00,220.472,220.516,220.472,220.503,58100000.0
2006-09-29 09:54:00,220.505,220.545,220.494,220.494,60300001.0
2006-09-29 09:55:00,220.492,220.495,220.464,220.474,49300000.0
2006-09-29 09:56:00,220.462,220.469,220.445,220.463,86799998.0
2006-09-29 09:57:00,220.457,220.476,220.457,220.47,96800000.0
2006-09-29 09:58:00,220.493,220.507,220.486,220.49,49300000.0
2006-09-29 09:59:00,220.51,220.525,220.51,220.525,23100000.0
2006-09-29 10:00:00,220.508,220.508,220.466,220.478,37200000.0
2006-09-29 10:01:00,220.469,220.479,220.445,220.445,60500001.0
2006-09-29 10:02:00,220.478,220.506,220.478,220.495,38700000.0
2006-09-29 10:03:00,220.485,220.527,220.485,220.527,25100000.0
2006-09-29 10:04:00,220.505,220.505,220.421,220.423,46500000.0
2006-09-29 10:05:00,220.436,220.442,220.41,220.41,30400000.0
2006-09-29 10:06:00,220.407,220.42,220.393,220.42,39800000.0
2006-09-29 10:07:00,220.422,220.428,220.411,220.428,39800000.0
2006-09-29 10:08:00,220.414,220.447,220.414,220.443,25200000.0
2006-09-29 10:09:00,220.424,220.439,220.398,220.398,60300000.0
2006-09-29 10:10:00,220.404,220.429,220.404,220.415,40800001.0
2006-09-29 10:11:00,220.401,220.428,220.383,220.399,35900000.0
2006-09-29 10:12:00,220.396,220.419,220.385,220.419,41600000.0
2006-09-29 10:13:00,220.418,220.418,220.402,220.406,45200000.0
2006-09-29 10:14:00,220.402,220.402,220.385,220.394,23800000.0
2006-09-29 10:15:00,220.403,220.482,220.397,220.482,50000000.0
2006-09-29 10:16:00,220.493,220.493,220.422,220.422,21800000.0
2006-09-29 10:17:00,220.411,220.427,220.409,220.426,53800000.0
2006-09-29 10:18:00,220.412,220.412,220.391,220.401,80700000.0
2006-09-29 10:19:00,220.39,220.426,220.377,220.426,21900000.0
2006-09-29 10:20:00,220.425,220.445,220.402,220.445,41100000.0
2006-09-29 10:21:00,220.453,220.467,220.449,220.452,50700000.0
2006-09-29 10:22:00,220.465,220.479,220.439,220.47,41800000.0
2006-09-29 10:23:00,220.465,220.505,220.457,220.505,77000000.0
2006-09-29 10:24:00,220.515,220.538,220.515,220.537,32200000.0
2006-09-29 10:25:00,220.523,220.56,220.517,220.56,48500000.0
2006-09-29 10:26:00,220.566,220.566,220.545,220.557,41200000.0
2006-09-29 10:27:00,220.563,220.563,220.524,220.556,50000001.0
2006-09-29 10:28:00,220.557,220.578,220.556,220.558,33700000.0
2006-09-29 10:29:00,220.585,220.585,220.573,220.577,63900000.0
2006-09-29 10:30:00,220.571,220.571,220.474,220.478,65300000.0
2006-09-29 10:31:00,220.478,220.529,220.478,220.517,12400000.0
2006-09-29 10:32:00,220.53,220.573,220.53,220.559,72500001.0
2006-09-29 10:33:00,220.577,220.656,220.577,220.642,83400000.0
2006-09-29 10:34:00,220.64,220.64,220.591,220.595,30000000.0
2006-09-29 10:35:00,220.603,220.655,220.603,220.625,50400000.0
2006-09-29 10:36:00,220.628,220.676,220.628,220.676,36000000.0
2006-09-29 10:37:00,220.673,220.701,220.666,220.676,28100000.0
2006-09-29 10:38:00,220.65,220.673,220.646,220.647,58699999.0
2006-09-29 10:39:00,220.662,220.682,220.659,220.673,46500000.0
2006-09-29 10:40:00,220.668,220.687,220.659,220.687,47999999.0
2006-09-29 10:41:00,220.711,220.719,220.673,220.699,50000000.0
2006-09-29 10:42:00,220.682,220.684,220.648,220.656,30700000.0
2006-09-29 10:43:00,220.657,220.657,220.642,220.643,78000000.0
2006-09-29 10:44:00,220.616,220.634,220.564,220.564,77899999.0
2006-09-29 10:45:00,220.567,220.567,220.513,220.533,40500000.0
2006-09-29 10:46:00,220.526,220.555,220.526,220.547,76099999.0
2006-09-29 10:47:00,220.558,220.558,220.535,220.535,75900001.0
2006-09-29 10:48:00,220.539,220.578,220.539,220.553,47000000.0
2006-09-29 10:49:00,220.548,220.567,220.533,220.565,69400000.0
2006-09-29 10:50:00,220.563,220.567,220.55,220.553,46599999.0
2006-09-29 10:51:00,220.543,220.545,220.512,220.512,31400000.0
2006-09-29 10:52:00,220.522,220.582,220.522,220.582,18500000.0
2006-09-29 10:53:00,220.569,220.657,220.569,220.657,74800000.0
2006-09-29 10:54:00,220.646,220.708,220.644,220.708,39900000.0
2006-09-29 10:55:00,220.701,220.764,220.692,220.764,56300000.0
2006-09-29 10:56:00,220.771,220.771,220.74,220.749,62100000.0
2006-09-29 10:57:00,220.746,220.76,220.717,220.717,53900000.0
2006-09-29 10:58:00,220.711,220.754,220.691,220.74,61299999.0
2006-09-29 10:59:00,220.732,220.794,220.732,220.79,25800000.0
2006-09-29 11:00:00,220.804,220.804,220.783,220.783,24000000.0
2006-09-29 11:01:00,220.79,220.818,220.758,220.818,38600000.0
2006-09-29 11:02:00,220.832,220.845,220.803,220.804,28000000.0
2006-09-29 11:03:00,220.765,220.765,220.702,220.702,36100000.0
2006-09-29 11:04:00,220.709,220.782,220.699,220.782,51300001.0
2006-09-29 11:05:00,220.784,220.798,220.74,220.74,47300000.0
2006-09-29 11:06:00,220.738,220.75,220.723,220.75,37900000.0
2006-09-29 11:07:00,220.731,220.731,220.717,220.717,67500000.0
2006-09-29 11:08:00,220.726,220.731,220.705,220.731,44600000.0
2006-09-29 11:09:00,220.732,220.749,220.721,220.743,31000000.0
2006-09-29 11:10:00,220.741,220.741,220.714,220.725,26900000.0
2006-09-29 11:11:00,220.744,220.773,220.744,220.763,33099999.0
2006-09-29 11:12:00,220.76,220.76,220.72,220.741,49600000.0
2006-09-29 11:13:00,220.733,220.743,220.688,220.688,49499999.0
2006-09-29 11:14:00,220.688,220.759,220.688,220.759,54200001.0
2006-09-29 11:15:00,220.764,220.764,220.721,220.741,38900000.0
2006-09-29 11:16:00,220.75,220.762,220.737,220.737,53500000.0
2006-09-29 11:17:00,220.716,220.79,220.674,220.79,54200000.0
2006-09-29 11:18:00,220.783,220.804,220.761,220.803,61700000.0
2006-09-29 11:19:00,220.785,220.785,220.77,220.77,33899999.0
2006-09-29 11:20:00,220.764,220.776,220.757,220.758,56900001.0
2006-09-29 11:21:00,220.767,220.769,220.742,220.744,20400000.0
2006-09-29 11:22:00,220.723,220.763,220.71,220.763,31400000.0
2006-09-29 11:23:00,220.776,220.786,220.756,220.756,36200000.0
2006-09-29 11:24:00,220.754,220.761,220.749,220.757,36800000.0
2006-09-29 11:25:00,220.738,220.772,220.738,220.752,39100000.0
2006-09-29 11:26:00,220.74,220.747,220.725,220.725,76600000.0
2006-09-29 11:27:00,220.718,220.728,220.68,220.687,106500001.0
2006-09-29 11:28:00,220.701,220.725,220.701,220.725,27600000.0
2006-09-29 11:29:00,220.758,220.758,220.722,220.74,69200000.0
2006-09-29 11:30:00,220.739,220.787,220.739,220.785,69400000.0
2006-09-29 11:31:00,220.794,220.798,220.773,220.798,29500000.0
2006-09-29 11:32:00,220.787,220.793,220.748,220.759,22600000.0
2006-09-29 11:33:00,220.771,220.778,220.753,220.768,47500000.0
2006-09-29 11:34:00,220.774,220.835,220.774,220.829,36600000.0
2006-09-29 11:35:00,220.811,220.822,220.804,220.817,29700000.0
2006-09-29 11:36:00,220.803,220.845,220.797,220.832,63400000.0
2006-09-29 11:37:00,220.847,220.859,220.81,220.815,45000000.0
2006-09-29 11:38:00,220.79,220.79,220.711,220.713,34000000.0
2006-09-29 11:39:00,220.713,220.732,220.71,220.732,33800000.0
2006-09-29 11:40:00,220.716,220.716,220.677,220.677,70800000.0
2006-09-29 11:41:00,220.673,220.673,220.646,220.656,58500000.0
2006-09-29 11:42:00,220.658,220.667,220.641,220.652,76800000.0
2006-09-29 11:43:00,220.649,220.655,220.623,220.65,80699999.0
2006-09-29 11:44:00,220.676,220.676,220.653,220.658,48700000.0
2006-09-29 11:45:00,220.65,220.67,220.65,220.659,85100000.0
2006-09-29 11:46:00,220.63,220.634,220.591,220.624,36200001.0
2006-09-29 11:47:00,220.615,220.615,220.554,220.554,58100000.0
2006-09-29 11:48:00,220.604,220.641,220.604,220.641,98900000.0
2006-09-29 11:49:00,220.634,220.642,220.57,220.614,89400001.0
2006-09-29 11:50:00,220.624,220.624,220.593,220.593,57500000.0
2006-09-29 11:51:00,220.616,220.633,220.616,220.621,36800000.0
2006-09-29 11:52:00,220.621,220.661,220.618,220.661,41800000.0
2006-09-29 11:53:00,220.658,220.658,220.6,220.6,68099999.0
2006-09-29 11:54:00,220.597,220.606,220.531,220.545,57900000.0
2006-09-29 11:55:00,220.539,220.539,220.528,220.533,55000000.0
2006-09-29 11:56:00,220.531,220.531,220.452,220.468,28900000.0
2006-09-29 11:57:00,220.475,220.493,220.471,220.475,60800000.0
2006-09-29 11:58:00,220.486,220.5,220.48,220.483,77400002.0
2006-09-29 11:59:00,220.511,220.565,220.511,220.544,36100000.0
2006-09-29 12:00:00,220.549,220.564,220.528,220.564,27900000.0
2006-09-29 12:01:00,220.562,220.562,220.512,220.527,38900000.0
2006-09-29 12:02:00,220.535,220.567,220.526,220.543,79300000.0
2006-09-29 12:03:00,220.535,220.559,220.511,220.543,41300000.0
2006-09-29 12:04:00,220.561,220.561,220.519,220.56,46100001.0
2006-09-29 12:05:00,220.581,220.588,220.567,220.567,44600000.0
2006-09-29 12:06:00,220.582,220.6,220.577,220.595,65200000.0
2006-09-29 12:07:00,220.619,220.632,220.586,220.595,52900000.0
2006-09-29 12:08:00,220.618,220.639,220.613,220.639,44700000.0
2006-09-29 12:09:00,220.611,220.617,220.59,220.59,41100000.0
2006-09-29 12:10:00,220.606,220.611,220.572,220.576,64600000.0
2006-09-29 12:11:00,220.571,220.571,220.518,220.537,78200000.0
2006-09-29 12:12:00,220.545,220.606,220.545,220.59,93100001.0
2006-09-29 12:13:00,220.601,220.66,220.601,220.66,39900000.0
2006-09-29 12:14:00,220.664,220.668,220.633,220.635,45000000.0
2006-09-29 12:15:00,220.648,220.652,220.632,220.642,70899999.0
2006-09-29 12:16:00,220.662,220.662,220.634,220.65,102800000.0
2006-09-29 12:17:00,220.654,220.663,220.633,220.655,94100000.0
2006-09-29 12:18:00,220.645,220.645,220.628,220.631,23000000.0
2006-09-29 12:19:00,220.637,220.637,220.572,220.573,69200000.0
2006-09-29 12:20:00,220.573,220.617,220.573,220.605,44199999.0
2006-09-29 12:21:00,220.619,220.634,220.598,220.617,84900000.0
2006-09-29 12:22:00,220.592,220.592,220.524,220.528,47100001.0
2006-09-29 12:23:00,220.53,220.53,220.501,220.524,33000000.0
2006-09-29 12:24:00,220.524,220.589,220.524,220.589,31200000.0
2006-09-29 12:25:00,220.57,220.621,220.561,220.611,41400000.0
2006-09-29 12:26:00,220.58,220.609,220.58,220.609,37000000.0
2006-09-29 12:27:00,220.591,220.594,220.575,220.575,28300000.0
2006-09-29 12:28:00,220.555,220.555,220.49,220.495,51500000.0
2006-09-29 12:29:00,220.449,220.478,220.417,220.417,61300000.0
2006-09-29 12:30:00,220.44,220.44,220.398,220.404,67900000.0
2006-09-29 12:31:00,220.377,220.377,220.26,220.26,63500000.0
2006-09-29 12:32:00,220.27,220.285,220.179,220.19,34600000.0
2006-09-29 12:33:00,220.204,220.208,220.11,220.115,38900000.0
2006-09-29 12:34:00,220.086,220.138,220.081,220.084,60200000.0
2006-09-29 12:35:00,220.1,220.128,220.08,220.122,22500000.0
2006-09-29 12:36:00,220.129,220.132,220.102,220.114,87400000.0
2006-09-29 12:37:00,220.121,220.18,220.11,220.18,83700000.0
2006-09-29 12:38:00,220.186,220.273,220.184,220.273,51599999.0
2006-09-29 12:39:00,220.282,220.325,220.282,220.307,49100000.0
2006-09-29 12:40:00,220.3,220.341,220.3,220.308,64100001.0
2006-09-29 12:41:00,220.311,220.319,220.279,220.279,49200000.0
2006-09-29 12:42:00,220.29,220.29,220.269,220.277,62599998.0
2006-09-29 12:43:00,220.255,220.283,220.209,220.283,42000000.0
2006-09-29 12:44:00,220.33,220.373,220.328,220.373,21900000.0
2006-09-29 12:45:00,220.383,220.584,220.383,220.522,94600001.0
2006-09-29 12:46:00,220.528,220.544,220.479,220.537,47100000.0
2006-09-29 12:47:00,220.544,220.575,220.538,220.567,87399999.0
2006-09-29 12:48:00,220.548,220.566,220.531,220.531,42600000.0
2006-09-29 12:49:00,220.523,220.57,220.523,220.535,48600000.0
2006-09-29 12:50:00,220.567,220.637,220.567,220.637,35300000.0
2006-09-29 12:51:00,220.645,220.656,220.614,220.653,32800000.0
2006-09-29 12:52:00,220.655,220.678,220.633,220.641,55600000.0
2006-09-29 12:53:00,220.621,220.631,220.614,220.614,30199999.0
2006-09-29 12:54:00,220.625,220.625,220.566,220.605,67700001.0
2006-09-29 12:55:00,220.594,220.594,220.557,220.565,56100000.0
2006-09-29 12:56:00,220.555,220.563,220.514,220.516,37200000.0
2006-09-29 12:57:00,220.531,220.549,220.521,220.526,37299999.0
2006-09-29 12:58:00,220.542,220.575,220.542,220.566,37600000.0
2006-09-29 12:59:00,220.556,220.556,220.478,220.548,67300002.0
2006-09-29 13:00:00,220.538,220.577,220.538,220.561,31700000.0
2006-09-29 13:01:00,220.561,220.579,220.535,220.579,21000000.0
2006-09-29 13:02:00,220.581,220.594,220.561,220.577,65800000.0
2006-09-29 13:03:00,220.588,220.603,220.588,220.591,57000001.0
2006-09-29 13:04:00,220.573,220.573,220.536,220.548,42900000.0
2006-09-29 13:05:00,220.561,220.564,220.538,220.543,46500000.0
2006-09-29 13:06:00,220.521,220.533,220.492,220.493,54800000.0
2006-09-29 13:07:00,220.471,220.488,220.466,220.484,48499999.0
2006-09-29 13:08:00,220.479,220.482,220.464,220.464,56700000.0
2006-09-29 13:09:00,220.472,220.476,220.453,220.453,22400000.0
2006-09-29 13:10:00,220.446,220.493,220.446,220.486,42400000.0
2006-09-29 13:11:00,220.494,220.494,220.47,220.47,30400000.0
2006-09-29 13:12:00,220.469,220.48,220.467,220.471,27000000.0
2006-09-29 13:13:00,220.452,220.475,220.447,220.463,57399999.0
2006-09-29 13:14:00,220.462,220.471,220.387,220.387,54200000.0
2006-09-29 13:15:00,220.37,220.391,220.37,220.37,48400000.0
2006-09-29 13:16:00,220.373,220.388,220.36,220.388,54400000.0
2006-09-29 13:17:00,220.39,220.39,220.337,220.337,55800000.0
2006-09-29 13:18:00,220.346,220.346,220.315,220.342,88400001.0
2006-09-29 13:19:00,220.336,220.336,220.275,220.293,46500000.0
2006-09-29 13:20:00,220.327,220.327,220.27,220.27,67000000.0
2006-09-29 13:21:00,220.258,220.258,220.216,220.238,47599999.0
2006-09-29 13:22:00,220.223,220.247,220.218,220.247,27100000.0
2006-09-29 13:23:00,220.24,220.24,220.194,220.21,75300001.0
2006-09-29 13:24:00,220.206,220.249,220.206,220.249,45900000.0
2006-09-29 13:25:00,220.242,220.267,220.242,220.253,70600001.0
2006-09-29 13:26:00,220.254,220.268,220.238,220.252,41900000.0
2006-09-29 13:27:00,220.222,220.222,220.176,220.176,14400000.0
2006-09-29 13:28:00,220.169,220.205,220.159,220.188,42100000.0
2006-09-29 13:29:00,220.162,220.175,220.15,220.175,28400000.0
2006-09-29 13:30:00,220.161,220.219,220.116,220.219,81400002.0
2006-09-29 13:31:00,220.243,220.249,220.192,220.192,15200000.0
2006-09-29 13:32:00,220.187,220.237,220.186,220.222,47200000.0
2006-09-29 13:33:00,220.213,220.213,220.184,220.189,20800000.0
2006-09-29 13:34:00,220.199,220.216,220.19,220.195,36100000.0
2006-09-29 13:35:00,220.186,220.193,220.17,220.17,59300000.0
2006-09-29 13:36:00,220.152,220.18,220.152,220.18,53000000.0
2006-09-29 13:37:00,220.192,220.195,220.181,220.181,64400000.0
2006-09-29 13:38:00,220.168,220.185,220.149,220.149,73600000.0
2006-09-29 13:39:00,220.165,220.19,220.162,220.19,47700000.0
2006-09-29 13:40:00,220.189,220.199,220.178,220.187,85699998.0
2006-09-29 13:41:00,220.183,220.213,220.172,220.213,40900001.0
2006-09-29 13:42:00,220.221,220.222,220.154,220.156,54300001.0
2006-09-29 13:43:00,220.166,220.166,220.147,220.157,60800000.0
2006-09-29 13:44:00,220.154,220.175,220.144,220.172,42699999.0
2006-09-29 13:45:00,220.15,220.198,220.15,220.179,54700000.0
2006-09-29 13:46:00,220.16,220.184,220.149,220.173,60800000.0
2006-09-29 13:47:00,220.185,220.185,220.135,220.165,64500001.0
2006-09-29 13:48:00,220.184,220.184,220.16,220.16,61200001.0
2006-09-29 13:49:00,220.165,220.165,220.121,220.161,18100000.0
2006-09-29 13:50:00,220.166,220.183,220.157,220.161,69300000.0
2006-09-29 13:51:00,220.16,220.179,220.148,220.148,52300000.0
2006-09-29 13:52:00,220.154,220.177,220.154,220.159,14400000.0
2006-09-29 13:53:00,220.137,220.158,220.137,220.155,22700000.0
2006-09-29 13:54:00,220.143,220.183,220.133,220.183,45900000.0
2006-09-29 13:55:00,220.205,220.222,220.179,220.214,53000000.0
2006-09-29 13:56:00,220.226,220.27,220.226,220.252,43100000.0
2006-09-29 13:57:00,220.242,220.242,220.196,220.206,65100000.0
2006-09-29 13:58:00,220.196,220.205,220.177,220.205,52899999.0
2006-09-29 13:59:00,220.207,220.224,220.162,220.203,41300000.0
2006-09-29 14:00:00,220.212,220.234,220.189,220.19,40100000.0
2006-09-29 14:01:00,220.205,220.215,220.166,220.185,70799999.0
2006-09-29 14:02:00,220.188,220.259,220.188,220.256,47400000.0
2006-09-29 14:03:00,220.261,220.265,220.229,220.253,42000000.0
2006-09-29 14:04:00,220.261,220.261,220.206,220.234,32200000.0
2006-09-29 14:05:00,220.248,220.273,220.237,220.265,35400000.0
2006-09-29 14:06:00,220.276,220.301,220.264,220.301,78400001.0
2006-09-29 14:07:00,220.317,220.368,220.31,220.368,54900000.0
2006-09-29 14:08:00,220.371,220.428,220.371,220.428,59399999.0
2006-09-29 14:09:00,220.403,220.403,220.369,220.369,17500000.0
2006-09-29 14:10:00,220.374,220.407,220.372,220.405,43399999.0
2006-09-29 14:11:00,220.394,220.426,220.388,220.405,46700000.0
2006-09-29 14:12:00,220.372,220.372,220.342,220.345,27800000.0
2006-09-29 14:13:00,220.326,220.351,220.315,220.339,52900000.0
2006-09-29 14:14:00,220.341,220.342,220.306,220.306,54199999.0
2006-09-29 14:15:00,220.295,220.318,220.29,220.305,54900000.0
2006-09-29 14:16:00,220.318,220.38,220.302,220.38,38300000.0
2006-09-29 14:17:00,220.377,220.391,220.349,220.349,35300000.0
2006-09-29 14:18:00,220.305,220.305,220.255,220.256,36700000.0
2006-09-29 14:19:00,220.245,220.267,220.229,220.249,34900000.0
2006-09-29 14:20:00,220.247,220.262,220.217,220.217,77500000.0
2006-09-29 14:21:00,220.214,220.218,220.204,220.212,31900000.0
2006-09-29 14:22:00,220.219,220.255,220.219,220.228,55799999.0
2006-09-29 14:23:00,220.206,220.206,220.172,220.19,52800000.0
2006-09-29 14:24:00,220.195,220.195,220.165,220.165,22000000.0
2006-09-29 14:25:00,220.183,220.201,220.181,220.181,47100000.0
2006-09-29 14:26:00,220.182,220.197,220.169,220.169,17100000.0
2006-09-29 14:27:00,220.196,220.215,220.196,220.215,86599999.0
2006-09-29 14:28:00,220.206,220.215,220.201,220.201,26500000.0
2006-09-29 14:29:00,220.197,220.21,220.073,220.168,36500000.0
2006-09-29 14:30:00,220.167,220.248,220.083,220.248,60900000.0
2006-09-29 14:31:00,220.244,220.26,220.206,220.242,53899999.0
2006-09-29 14:32:00,220.252,220.26,220.216,220.258,84500000.0
2006-09-29 14:33:00,220.274,220.284,220.245,220.245,49599999.0
2006-09-29 14:34:00,220.246,220.272,220.219,220.258,44900000.0
2006-09-29 14:35:00,220.276,220.308,220.255,220.279,88600000.0
2006-09-29 14:36:00,220.277,220.294,220.259,220.285,24800000.0
2006-09-29 14:37:00,220.259,220.273,220.23,220.23,63599999.0
2006-09-29 14:38:00,220.205,220.222,220.164,220.164,34300000.0
2006-09-29 14:39:00,220.123,220.135,220.103,220.115,36599999.0
2006-09-29 14:40:00,220.117,220.126,220.108,220.126,75699999.0
2006-09-29 14:41:00,220.121,220.133,220.101,220.115,42600000.0
2006-09-29 14:42:00,220.102,220.103,220.076,220.094,82299999.0
2006-09-29 14:43:00,220.109,220.141,220.109,220.116,64600000.0
2006-09-29 14:44:00,220.126,220.135,220.118,220.118,21100000.0
2006-09-29 14:45:00,220.083,220.109,220.064,220.097,26700000.0
2006-09-29 14:46:00,220.095,220.114,220.089,220.089,48300000.0
2006-09-29 14:47:00,220.092,220.106,220.069,220.069,34400000.0
2006-09-29 14:48:00,220.042,220.097,220.039,220.097,60800000.0
2006-09-29 14:49:00,220.083,220.104,220.059,220.059,104700000.0
2006-09-29 14:50:00,220.047,220.074,220.047,220.059,38600001.0
2006-09-29 14:51:00,220.055,220.076,220.041,220.041,64400001.0
2006-09-29 14:52:00,220.059,220.059,220.029,220.045,33600000.0
2006-09-29 14:53:00,220.054,220.084,220.029,220.045,45800000.0
2006-09-29 14:54:00,220.032,220.041,220.015,220.041,69700000.0
2006-09-29 14:55:00,220.045,220.085,220.041,220.085,49500000.0
2006-09-29 14:56:00,220.109,220.109,220.057,220.057,33800000.0
2006-09-29 14:57:00,220.07,220.091,220.057,220.057,40600001.0
2006-09-29 14:58:00,220.074,220.105,220.074,220.094,65000001.0
2006-09-29 14:59:00,220.063,220.088,220.043,220.088,41100000.0
2006-09-29 15:00:00,220.103,220.12,220.091,220.098,30000000.0
2006-09-29 15:01:00,220.076,220.101,220.065,220.101,37100000.0
2006-09-29 15:02:00,220.113,220.129,220.089,220.089,40600000.0
2006-09-29 15:03:00,220.089,220.104,220.063,220.063,71800000.0
2006-09-29 15:04:00,220.056,220.066,220.046,220.055,46299999.0
2006-09-29 15:05:00,220.014,220.017,219.998,220.001,46300000.0
2006-09-29 15:06:00,220.006,220.018,219.99,219.996,26800000.0
2006-09-29 15:07:00,220.02,220.021,220.004,220.018,72600000.0
2006-09-29 15:08:00,220.027,220.047,220.027,220.037,29600000.0
2006-09-29 15:09:00,220.028,220.028,220.017,220.022,26000000.0
2006-09-29 15:10:00,220.003,220.003,219.956,219.966,94599999.0
2006-09-29 15:11:00,219.952,219.989,219.933,219.984,71600000.0
2006-09-29 15:12:00,219.991,219.991,219.942,219.955,48200000.0
2006-09-29 15:13:00,219.949,219.972,219.949,219.953,61700000.0
2006-09-29 15:14:00,219.972,219.977,219.963,219.976,37200000.0
2006-09-29 15:15:00,219.963,219.965,219.952,219.965,23100000.0
2006-09-29 15:16:00,219.958,219.978,219.937,219.974,62200001.0
2006-09-29 15:17:00,219.99,220.014,219.99,220.014,69699999.0
2006-09-29 15:18:00,220.037,220.074,220.024,220.074,20900000.0
2006-09-29 15:19:00,220.079,220.079,220.017,220.031,44000000.0
2006-09-29 15:20:00,220.023,220.06,220.01,220.06,38400001.0
2006-09-29 15:21:00,220.066,220.073,220.052,220.059,69300000.0
2006-09-29 15:22:00,220.063,220.123,220.063,220.121,25600000.0
2006-09-29 15:23:00,220.108,220.213,220.107,220.213,27300000.0
2006-09-29 15:24:00,220.215,220.215,220.172,220.172,37400000.0
2006-09-29 15:25:00,220.166,220.181,220.151,220.181,24600000.0
2006-09-29 15:26:00,220.184,220.187,220.128,220.146,66400000.0
2006-09-29 15:27:00,220.167,220.174,220.118,220.118,32699999.0
2006-09-29 15:28:00,220.084,220.084,220.051,220.06,54200000.0
2006-09-29 15:29:00,220.069,220.09,220.067,220.073,56500000.0
2006-09-29 15:30:00,220.087,220.09,220.069,220.09,75200001.0
2006-09-29 15:31:00,220.098,220.147,220.097,220.13,82400000.0
2006-09-29 15:32:00,220.13,220.158,220.112,220.145,43500000.0
2006-09-29 15:33:00,220.159,220.167,220.112,220.112,26200000.0
2006-09-29 15:34:00,220.097,220.107,220.067,220.107,67600000.0
2006-09-29 15:35:00,220.101,220.125,220.101,220.103,39600000.0
2006-09-29 15:36:00,220.116,220.116,220.081,220.094,48900000.0
2006-09-29 15:37:00,220.125,220.147,220.116,220.147,36400000.0
2006-09-29 15:38:00,220.141,220.157,220.109,220.146,37800000.0
2006-09-29 15:39:00,220.137,220.167,220.131,220.149,73300000.0
2006-09-29 15:40:00,220.154,220.162,220.126,220.137,37500000.0
2006-09-29 15:41:00,220.149,220.158,220.126,220.143,42800000.0
2006-09-29 15:42:00,220.126,220.153,220.12,220.146,39200000.0
2006-09-29 15:43:00,220.141,220.171,220.123,220.155,37100000.0
2006-09-29 15:44:00,220.166,220.186,220.157,220.175,48200000.0
2006-09-29 15:45:00,220.167,220.178,220.161,220.163,47000000.0
2006-09-29 15:46:00,220.158,220.193,220.139,220.172,56400001.0
2006-09-29 15:47:00,220.179,220.188,220.126,220.128,47000000.0
2006-09-29 15:48:00,220.135,220.153,220.124,220.141,44100000.0
2006-09-29 15:49:00,220.14,220.155,220.126,220.154,61100001.0
2006-09-29 15:50:00,220.138,220.142,220.112,220.142,18900000.0
2006-09-29 15:51:00,220.15,220.213,220.145,220.213,65300000.0
2006-09-29 15:52:00,220.205,220.205,220.16,220.19,32800000.0
2006-09-29 15:53:00,220.267,220.379,220.267,220.367,27600000.0
2006-09-29 15:54:00,220.355,220.372,220.326,220.332,63500000.0
2006-09-29 15:55:00,220.305,220.364,220.305,220.363,17600000.0
2006-09-29 15:56:00,220.34,220.349,220.29,220.307,28500000.0
2006-09-29 15:57:00,220.315,220.336,220.189,220.195,41700000.0
2006-09-29 15:58:00,220.236,220.268,220.215,220.223,59700000.0
2006-09-29 15:59:00,220.237,220.244,220.114,220.171,56300000.0
2006-09-29 16:00:00,220.018,220.249,220.014,220.249,74400001.0
2006-09-29 16:01:00,220.268,220.315,220.257,220.273,58700000.0
2006-09-29 16:02:00,220.236,220.247,220.209,220.228,54800000.0
2006-09-29 16:03:00,220.207,220.22,220.178,220.212,70900000.0
2006-09-29 16:04:00,220.2,220.2,220.152,220.161,41000000.0
2006-09-29 16:05:00,220.123,220.123,220.037,220.075,44800000.0
2006-09-29 16:06:00,220.045,220.048,219.985,219.985,50999999.0
2006-09-29 16:07:00,219.981,220.053,219.979,220.043,38200000.0
2006-09-29 16:08:00,220.04,220.076,220.04,220.06,45399999.0
2006-09-29 16:09:00,220.05,220.069,220.039,220.069,37200000.0
2006-09-29 16:10:00,220.062,220.064,220.039,220.064,40700000.0
2006-09-29 16:11:00,220.068,220.095,220.068,220.092,38300000.0
2006-09-29 16:12:00,220.112,220.138,220.112,220.121,39000000.0
2006-09-29 16:13:00,220.117,220.13,220.1,220.127,59000000.0
2006-09-29 16:14:00,220.15,220.183,220.15,220.179,20000000.0
2006-09-29 16:15:00,220.186,220.207,220.174,220.182,38800000.0
2006-09-29 16:16:00,220.154,220.154,220.141,220.147,36800000.0
2006-09-29 16:17:00,220.163,220.175,220.118,220.136,44600000.0
2006-09-29 16:18:00,220.127,220.135,220.102,220.102,35100000.0
2006-09-29 16:19:00,220.104,220.104,220.054,220.089,77800001.0
2006-09-29 16:20:00,220.086,220.086,220.028,220.057,26700000.0
2006-09-29 16:21:00,220.101,220.117,220.088,220.095,59800000.0
2006-09-29 16:22:00,220.109,220.122,220.101,220.117,82299999.0
2006-09-29 16:23:00,220.111,220.136,220.105,220.136,70899999.0
2006-09-29 16:24:00,220.149,220.149,220.062,220.062,56099999.0
2006-09-29 16:25:00,220.072,220.072,220.007,220.024,26000000.0
2006-09-29 16:26:00,220.051,220.088,220.051,220.077,53799999.0
2006-09-29 16:27:00,220.127,220.138,220.096,220.127,53700001.0
2006-09-29 16:28:00,220.077,220.106,220.061,220.061,36500000.0
2006-09-29 16:29:00,220.057,220.096,220.047,220.096,83500001.0
2006-09-29 16:30:00,220.085,220.116,220.033,220.116,41500000.0
2006-09-29 16:31:00,220.137,220.175,220.127,220.175,51400000.0
2006-09-29 16:32:00,220.196,220.228,220.188,220.228,39800000.0
2006-09-29 16:33:00,220.236,220.245,220.236,220.236,26700000.0
2006-09-29 16:34:00,220.207,220.225,220.188,220.203,66600000.0
2006-09-29 16:35:00,220.202,220.263,220.186,220.263,26400000.0
2006-09-29 16:36:00,220.286,220.326,220.284,220.319,45700000.0
2006-09-29 16:37:00,220.314,220.343,220.307,220.325,46800000.0
2006-09-29 16:38:00,220.317,220.334,220.31,220.323,70000001.0
2006-09-29 16:39:00,220.339,220.378,220.335,220.378,44500000.0
2006-09-29 16:40:00,220.378,220.425,220.376,220.419,40300000.0
2006-09-29 16:41:00,220.424,220.429,220.405,220.421,50100000.0
2006-09-29 16:42:00,220.412,220.412,220.357,220.376,55000000.0
2006-09-29 16:43:00,220.362,220.363,220.335,220.363,26900000.0
2006-09-29 16:44:00,220.353,220.367,220.339,220.353,64200000.0
2006-09-29 16:45:00,220.355,220.37,220.348,220.353,45100000.0
2006-09-29 16:46:00,220.337,220.403,220.337,220.383,27000000.0
2006-09-29 16:47:00,220.38,220.38,220.34,220.352,42600000.0
2006-09-29 16:48:00,220.358,220.376,220.331,220.344,49000000.0
2006-09-29 16:49:00,220.351,220.352,220.325,220.352,29700000.0
2006-09-29 16:50:00,220.361,220.374,220.34,220.354,82300000.0
2006-09-29 16:51:00,220.364,220.364,220.327,220.353,54299999.0
2006-09-29 16:52:00,220.359,220.388,220.359,220.388,31600000.0
2006-09-29 16:53:00,220.369,220.382,220.323,220.344,46400000.0
2006-09-29 16:54:00,220.368,220.404,220.368,220.404,43900000.0
2006-09-29 16:55:00,220.411,220.468,220.411,220.463,89300000.0
2006-09-29 16:56:00,220.468,220.512,220.468,220.484,51499999.0
2006-09-29 16:57:00,220.466,220.499,220.451,220.489,49800000.0
2006-09-29 16:58:00,220.515,220.551,220.505,220.551,29300000.0
2006-09-29 16:59:00,220.538,220.564,220.495,220.557,54900000.0
2006-09-29 17:00:00,220.525,220.525,220.436,220.445,49400000.0
2006-09-29 17:01:00,220.455,220.524,220.435,220.524,79600001.0
2006-09-29 17:02:00,220.51,220.51,220.45,220.466,31500000.0
2006-09-29 17:03:00,220.485,220.538,220.462,220.538,87599999.0
2006-09-29 17:04:00,220.523,220.525,220.495,220.506,59200000.0
2006-09-29 17:05:00,220.506,220.516,220.467,220.489,51700000.0
2006-09-29 17:06:00,220.525,220.544,220.5,220.544,50300001.0
2006-09-29 17:07:00,220.531,220.561,220.517,220.561,29400000.0
2006-09-29 17:08:00,220.552,220.56,220.534,220.555,36300000.0
2006-09-29 17:09:00,220.539,220.583,220.539,220.547,33900000.0
2006-09-29 17:10:00,220.557,220.571,220.544,220.556,41600000.0
2006-09-29 17:11:00,220.559,220.565,220.497,220.55,97500001.0
2006-09-29 17:12:00,220.546,220.58,220.543,220.577,55600000.0
2006-09-29 17:13:00,220.592,220.627,220.584,220.627,64200000.0
2006-09-29 17:14:00,220.605,220.61,220.569,220.588,48900000.0
2006-09-29 17:15:00,220.615,220.62,220.577,220.62,71600001.0
2006-09-29 17:16:00,220.626,220.626,220.601,220.619,16400000.0
2006-09-29 17:17:00,220.613,220.635,220.595,220.595,25000000.0
2006-09-29 17:18:00,220.597,220.6,220.538,220.538,33400000.0
2006-09-29 17:19:00,220.533,220.533,220.478,220.478,51300001.0
2006-09-29 17:20:00,220.466,220.504,220.466,220.49,37200000.0
2006-09-29 17:21:00,220.498,220.512,220.487,220.487,41600000.0
2006-09-29 17:22:00,220.48,220.593,220.48,220.593,39700000.0
2006-09-29 17:23:00,220.599,220.648,220.598,220.637,32900000.0
2006-09-29 17:24:00,220.642,220.67,220.636,220.67,35400000.0
2006-09-29 17:25:00,220.67,220.67,220.629,220.658,51200000.0
2006-09-29 17:26:00,220.703,220.779,220.703,220.77,20000000.0
2006-09-29 17:27:00,220.74,220.74,220.693,220.695,30600000.0
2006-09-29 17:28:00,220.678,220.689,220.64,220.689,71900000.0
2006-09-29 17:29:00,220.707,220.707,220.652,220.705,57500000.0
2006-09-29 17:30:00,220.678,220.717,220.656,220.684,47000000.0
2006-09-29 17:31:00,220.686,220.696,220.66,220.678,33200000.0
2006-09-29 17:32:00,220.667,220.678,220.609,220.623,81400001.0
2006-09-29 17:33:00,220.616,220.681,220.616,220.68,73200001.0
2006-09-29 17:34:00,220.707,220.742,220.702,220.742,45800000.0
2006-09-29 17:35:00,220.75,220.76,220.716,220.717,70200001.0
2006-09-29 17:36:00,220.721,220.73,220.696,220.702,69700001.0
2006-09-29 17:37:00,220.694,220.719,220.687,220.718,30100000.0
2006-09-29 17:38:00,220.706,220.748,220.699,220.748,60299999.0
2006-09-29 17:39:00,220.743,220.763,220.724,220.763,43800001.0
2006-09-29 17:40:00,220.754,220.785,220.75,220.75,38400000.0
2006-09-29 17:41:00,220.737,220.737,220.702,220.704,71199998.0
2006-09-29 17:42:00,220.695,220.716,220.674,220.678,29500000.0
2006-09-29 17:43:00,220.681,220.694,220.661,220.689,68000001.0
2006-09-29 17:44:00,220.669,220.669,220.656,220.665,33000000.0
2006-09-29 17:45:00,220.674,220.681,220.661,220.664,35600000.0
2006-09-29 17:46:00,220.647,220.706,220.63,220.663,90100001.0
2006-09-29 17:47:00,220.673,220.708,220.64,220.698,60600000.0
2006-09-29 17:48:00,220.701,220.711,220.646,220.711,54899999.0
2006-09-29 17:49:00,220.732,220.732,220.695,220.697,26500000.0
2006-09-29 17:50:00,220.712,220.715,220.7,220.711,61000000.0
2006-09-29 17:51:00,220.71,220.739,220.691,220.715,62900001.0
2006-09-29 17:52:00,220.727,220.758,220.712,220.758,46800001.0
2006-09-29 17:53:00,220.761,220.767,220.739,220.767,34300000.0
2006-09-29 17:54:00,220.765,220.804,220.755,220.785,48200000.0
2006-09-29 17:55:00,220.773,220.79,220.744,220.744,31300000.0
2006-09-29 17:56:00,220.729,220.809,220.725,220.795,40100000.0
2006-09-29 17:57:00,220.796,220.824,220.796,220.814,40399999.0
2006-09-29 17:58:00,220.803,220.822,220.779,220.8,66600001.0
2006-09-29 17:59:00,220.817,220.827,220.785,220.788,65700001.0
2006-09-29 18:00:00,220.809,220.849,220.804,220.804,60900000.0
2006-09-29 18:01:00,220.816,220.91,220.816,220.876,483000001.0
2006-09-29 18:02:00,220.902,220.927,220.869,220.927,710500002.0
2006-09-29 18:03:00,220.935,220.988,220.935,220.948,553100000.0
2006-09-29 18:04:00,220.98,220.992,220.955,220.957,541799998.0
2006-09-29 18:05:00,220.977,220.994,220.953,220.98,685999997.0
2006-09-29 18:06:00,220.981,221.031,220.981,221.009,649699999.0
2006-09-29 18:07:00,221.004,221.04,220.996,221.005,795800000.0
2006-09-29 18:08:00,220.993,221.034,220.986,221.028,516800001.0
2006-09-29 18:09:00,221.008,221.041,220.993,221.001,501500001.0
2006-09-29 18:10:00,220.994,221.011,220.964,220.982,470499999.0
2006-09-29 18:11:00,220.982,221.005,220.982,221.005,263100001.0
2006-09-29 18:12:00,220.988,221.001,220.942,220.947,292300001.0
2006-09-29 18:13:00,220.935,220.94,220.902,220.902,523900000.0
2006-09-29 18:14:00,220.913,220.922,220.875,220.918,655200002.0
2006-09-29 18:15:00,220.934,220.952,220.907,220.945,699600000.0
2006-09-29 18:16:00,220.941,220.957,220.91,220.957,619899999.0
2006-09-29 18:17:00,220.966,220.973,220.937,220.959,212800000.0
2006-09-29 18:18:00,220.959,220.981,220.921,220.956,370499998.0
2006-09-29 18:19:00,220.941,220.966,220.877,220.966,519399998.0
2006-09-29 18:20:00,220.968,220.979,220.917,220.942,595899999.0
2006-09-29 18:21:00,220.937,220.967,220.931,220.951,651800000.0
2006-09-29 18:22:00,220.949,220.996,220.949,220.994,541100000.0
2006-09-29 18:23:00,220.994,221.018,220.921,221.006,856900001.0
2006-09-29 18:24:00,220.995,221.009,220.974,220.975,513400001.0
2006-09-29 18:25:00,220.972,220.986,220.932,220.977,501699996.0
2006-09-29 18:26:00,220.998,221.039,220.969,221.002,337700000.0
2006-09-29 18:27:00,221.006,221.027,220.974,220.977,357200000.0
2006-09-29 18:28:00,220.975,221.024,220.955,220.991,386800000.0
2006-09-29 18:29:00,220.994,220.995,220.919,220.982,580599999.0
2006-09-29 18:30:00,220.961,221.003,220.961,220.979,251600000.0
2006-09-29 18:31:00,220.99,221.041,220.964,221.022,356699999.0
2006-09-29 18:32:00,221.032,221.037,220.989,221.037,500800002.0
2006-09-29 18:33:00,221.048,221.049,220.976,221.031,437999998.0
2006-09-29 18:34:00,221.026,221.055,221.006,221.049,389499999.0
2006-09-29 18:35:00,221.043,221.059,221.005,221.035,376800001.0
2006-09-29 18:36:00,221.034,221.038,220.983,221.017,253100000.0
2006-09-29 18:37:00,221.042,221.069,221.004,221.053,115200000.0
2006-09-29 18:38:00,221.076,221.114,221.063,221.106,145300001.0
2006-09-29 18:39:00,221.068,221.104,221.048,221.077,146400000.0
2006-09-29 18:40:00,221.075,221.106,221.036,221.07,373800000.0
2006-09-29 18:41:00,221.061,221.102,221.018,221.061,241400000.0
2006-09-29 18:42:00,221.067,221.067,221.021,221.053,232000001.0
2006-09-29 18:43:00,221.052,221.067,221.01,221.031,179300000.0
2006-09-29 18:44:00,221.043,221.056,221.001,221.042,384200002.0
2006-09-29 18:45:00,221.038,221.058,220.983,221.05,198200001.0
2006-09-29 18:46:00,221.045,221.045,220.985,221.043,177000000.0
2006-09-29 18:47:00,221.044,221.044,221.011,221.031,63600000.0
2006-09-29 18:48:00,221.028,221.05,220.985,221.05,191899999.0
2006-09-29 18:49:00,221.051,221.051,221.034,221.047,222699998.0
2006-09-29 18:50:00,221.051,221.055,221.001,221.035,240399999.0
2006-09-29 18:51:00,221.033,221.05,221.015,221.027,272300003.0
2006-09-29 18:52:00,221.029,221.03,220.998,221.011,272000002.0
2006-09-29 18:53:00,221.013,221.024,221.0,221.001,208599999.0
2006-09-29 18:54:00,221.007,221.021,220.974,221.021,225000003.0
2006-09-29 18:55:00,221.029,221.045,220.986,221.0,249400001.0
2006-09-29 18:56:00,221.023,221.023,221.0,221.0,63900000.0
2006-09-29 18:57:00,220.985,220.987,220.915,220.915,215600001.0
2006-09-29 18:58:00,220.902,220.902,220.865,220.865,348700001.0
2006-09-29 18:59:00,220.855,220.878,220.842,220.858,282700002.0
2006-09-29 19:00:00,220.853,220.911,220.853,220.877,62700000.0
2006-09-29 19:01:00,220.886,220.905,220.846,220.88,177499999.0
2006-09-29 19:02:00,220.881,220.905,220.868,220.868,153600000.0
2006-09-29 19:03:00,220.889,220.893,220.819,220.85,242399999.0
2006-09-29 19:04:00,220.843,220.852,220.805,220.805,282300000.0
2006-09-29 19:05:00,220.805,220.858,220.798,220.819,178000000.0
2006-09-29 19:06:00,220.824,220.846,220.814,220.823,375700000.0
2006-09-29 19:07:00,220.836,220.888,220.836,220.873,252199999.0
2006-09-29 19:08:00,220.871,220.89,220.849,220.857,290500001.0
2006-09-29 19:09:00,220.848,220.881,220.845,220.873,205600001.0
2006-09-29 19:10:00,220.865,220.878,220.814,220.868,205300001.0
2006-09-29 19:11:00,220.88,220.899,220.878,220.893,35100000.0
2006-09-29 19:12:00,220.894,220.924,220.894,220.924,103400002.0
2006-09-29 19:13:00,220.909,220.912,220.844,220.9,148799999.0
2006-09-29 19:14:00,220.887,220.919,220.835,220.892,238000001.0
2006-09-29 19:15:00,220.916,220.956,220.901,220.95,327800002.0
2006-09-29 19:16:00,220.947,220.952,220.906,220.952,60800000.0
2006-09-29 19:17:00,220.976,220.977,220.95,220.962,113299999.0
2006-09-29 19:18:00,220.957,220.974,220.922,220.967,163000002.0
2006-09-29 19:19:00,220.948,220.965,220.906,220.914,236300002.0
2006-09-29 19:20:00,220.937,220.938,220.898,220.898,169500000.0
2006-09-29 19:21:00,220.892,220.892,220.823,220.864,123700000.0
2006-09-29 19:22:00,220.892,220.906,220.87,220.892,126099999.0
2006-09-29 19:23:00,220.878,220.878,220.804,220.848,481800001.0
2006-09-29 19:24:00,220.862,220.894,220.793,220.869,134299999.0
2006-09-29 19:25:00,220.87,220.883,220.8,220.858,227499999.0
2006-09-29 19:26:00,220.85,220.877,220.844,220.859,447700000.0
2006-09-29 19:27:00,220.86,220.882,220.857,220.875,263800000.0
2006-09-29 19:28:00,220.881,220.884,220.841,220.884,223699999.0
2006-09-29 19:29:00,220.883,220.897,220.864,220.891,66600000.0
2006-09-29 19:30:00,220.877,220.906,220.855,220.865,285300001.0
2006-09-29 19:31:00,220.853,220.878,220.849,220.878,144399999.0
2006-09-29 19:32:00,220.882,220.915,220.881,220.892,367800000.0
2006-09-29 19:33:00,220.892,220.923,220.861,220.923,159700001.0
2006-09-29 19:34:00,220.916,220.932,220.877,220.913,263300001.0
2006-09-29 19:35:00,220.905,220.944,220.903,220.92,330599998.0
2006-09-29 19:36:00,220.924,220.951,220.906,220.918,191300000.0
2006-09-29 19:37:00,220.93,220.945,220.922,220.933,90400000.0
2006-09-29 19:38:00,220.933,220.933,220.913,220.92,157999999.0
2006-09-29 19:39:00,220.89,220.909,220.858,220.893,261800000.0
2006-09-29 19:40:00,220.902,220.913,220.862,220.903,229500000.0
2006-09-29 19:41:00,220.924,220.924,220.865,220.905,397299998.0
2006-09-29 19:42:00,220.913,220.921,220.899,220.903,148599999.0
2006-09-29 19:43:00,220.912,220.93,220.873,220.898,81000000.0
2006-09-29 19:44:00,220.885,220.916,220.824,220.887,235999999.0
2006-09-29 19:45:00,220.884,220.895,220.844,220.895,144100000.0
2006-09-29 19:46:00,220.913,220.913,220.842,220.894,128799999.0
2006-09-29 19:47:00,220.902,220.921,220.9,220.9,45200000.0
2006-09-29 19:48:00,220.875,220.91,220.859,220.91,267399999.0
2006-09-29 19:49:00,220.911,220.937,220.89,220.925,171200000.0
2006-09-29 19:50:00,220.919,220.933,220.908,220.908,182900001.0
2006-09-29 19:51:00,220.903,220.916,220.892,220.9,123499999.0
2006-09-29 19:52:00,220.915,220.915,220.889,220.9,144500000.0
2006-09-29 19:53:00,220.908,220.942,220.845,220.942,152100000.0
2006-09-29 19:54:00,220.944,220.957,220.919,220.94,163199999.0
2006-09-29 19:55:00,220.941,220.965,220.931,220.965,80200000.0
2006-09-29 19:56:00,220.978,220.984,220.951,220.979,96100001.0
2006-09-29 19:57:00,220.978,221.001,220.962,220.987,144400000.0
2006-09-29 19:58:00,220.989,220.991,220.953,220.956,256300001.0
2006-09-29 19:59:00,220.968,221.026,220.944,221.006,242900000.0
2006-09-29 20:00:00,221.018,221.024,221.004,221.005,107800001.0
2006-09-29 20:01:00,220.993,220.996,220.96,220.96,147199999.0
2006-09-29 20:02:00,220.95,220.95,220.935,220.946,118700000.0
2006-09-29 20:03:00,220.929,220.929,220.874,220.888,134600000.0
2006-09-29 20:04:00,220.877,220.899,220.877,220.899,187100000.0
2006-09-29 20:05:00,220.908,220.941,220.847,220.935,170100000.0
2006-09-29 20:06:00,220.898,220.938,220.881,220.91,222900001.0
2006-09-29 20:07:00,220.93,220.942,220.915,220.942,148900000.0
2006-09-29 20:08:00,220.946,220.946,220.884,220.884,174000000.0
2006-09-29 20:09:00,220.903,220.903,220.852,220.892,99800000.0
2006-09-29 20:10:00,220.886,220.901,220.878,220.878,124099999.0
2006-09-29 20:11:00,220.877,220.892,220.869,220.88,301600000.0
2006-09-29 20:12:00,220.888,220.919,220.883,220.888,521799999.0
2006-09-29 20:13:00,220.881,220.896,220.842,220.87,153300000.0
2006-09-29 20:14:00,220.876,220.895,220.873,220.88,151700000.0
2006-09-29 20:15:00,220.878,220.908,220.87,220.89,296900000.0
2006-09-29 20:16:00,220.884,220.896,220.862,220.862,233899999.0
2006-09-29 20:17:00,220.894,220.898,220.88,220.885,63100000.0
2006-09-29 20:18:00,220.902,220.907,220.877,220.877,143599999.0
2006-09-29 20:19:00,220.888,220.894,220.857,220.892,137200000.0
2006-09-29 20:20:00,220.885,220.886,220.83,220.84,289800002.0
2006-09-29 20:21:00,220.862,220.862,220.814,220.814,159100000.0
2006-09-29 20:22:00,220.815,220.841,220.785,220.828,169600000.0
2006-09-29 20:23:00,220.831,220.851,220.809,220.847,164500001.0
2006-09-29 20:24:00,220.851,220.877,220.842,220.842,126099999.0
2006-09-29 20:25:00,220.847,220.862,220.831,220.852,314400004.0
2006-09-29 20:26:00,220.837,220.888,220.832,220.859,296700000.0
2006-09-29 20:27:00,220.854,220.916,220.854,220.916,163100000.0
2006-09-29 20:28:00,220.93,220.946,220.918,220.918,462700001.0
2006-09-29 20:29:00,220.924,220.924,220.857,220.875,424699999.0
2006-09-29 20:30:00,220.882,220.896,220.872,220.882,503600000.0
2006-09-29 20:31:00,220.896,220.909,220.885,220.89,475600002.0
2006-09-29 20:32:00,220.887,220.902,220.858,220.858,583499997.0
2006-09-29 20:33:00,220.847,220.89,220.797,220.849,239100000.0
2006-09-29 20:34:00,220.848,220.857,220.798,220.841,129800000.0
2006-09-29 20:35:00,220.85,220.891,220.85,220.889,117800000.0
2006-09-29 20:36:00,220.886,220.887,220.844,220.887,115100000.0
2006-09-29 20:37:00,220.854,220.905,220.854,220.87,70600000.0
2006-09-29 20:38:00,220.869,220.872,220.826,220.86,259199998.0
2006-09-29 20:39:00,220.859,220.878,220.833,220.878,205000003.0
2006-09-29 20:40:00,220.886,220.894,220.853,220.867,415200002.0
2006-09-29 20:41:00,220.854,220.876,220.833,220.867,213300001.0
2006-09-29 20:42:00,220.858,220.883,220.831,220.864,187700001.0
2006-09-29 20:43:00,220.888,220.905,220.877,220.897,307699999.0
2006-09-29 20:44:00,220.903,220.922,220.851,220.865,346000002.0
2006-09-29 20:45:00,220.917,220.941,220.917,220.941,255999997.0
2006-09-29 20:46:00,220.922,220.929,220.863,220.916,271600000.0
2006-09-29 20:47:00,220.905,220.916,220.881,220.91,218899999.0
2006-09-29 20:48:00,220.878,220.916,220.874,220.907,269400002.0
2006-09-29 20:49:00,220.923,220.923,220.878,220.881,106499999.0
2006-09-29 20:50:00,220.864,220.88,220.858,220.861,344200001.0
2006-09-29 20:51:00,220.852,220.886,220.819,220.886,136400000.0
2006-09-29 20:52:00,220.899,220.918,220.89,220.899,115099999.0
2006-09-29 20:53:00,220.87,220.887,220.859,220.871,257100000.0
2006-09-29 20:54:00,220.879,220.916,220.871,220.916,109100001.0
2006-09-29 20:55:00,220.922,220.931,220.896,220.902,307700000.0
2006-09-29 20:56:00,220.899,220.936,220.829,220.906,200899999.0
2006-09-29 20:57:00,220.911,220.926,220.846,220.926,338499999.0
2006-09-29 20:58:00,220.942,220.966,220.94,220.944,336599999.0
2006-09-29 20:59:00,220.944,220.994,220.923,220.994,497000001.0
2006-09-29 21:00:00,221.002,221.002,220.95,220.95,434499997.0
2006-09-29 21:01:00,220.945,220.946,220.872,220.913,427600000.0
2006-09-29 21:02:00,220.936,220.963,220.929,220.942,229800001.0
2006-09-29 21:03:00,220.96,220.983,220.944,220.974,239800000.0
2006-09-29 21:04:00,220.968,221.005,220.968,220.987,126300000.0
2006-09-29 21:05:00,220.988,220.998,220.974,220.992,132800000.0
2006-09-29 21:06:00,220.99,220.998,220.957,220.968,163300000.0
2006-09-29 21:07:00,220.975,221.005,220.948,220.977,214000001.0
2006-09-29 21:08:00,220.987,221.001,220.956,220.965,170300000.0
2006-09-29 21:09:00,220.974,220.979,220.951,220.962,65800000.0
2006-09-29 21:10:00,220.956,220.967,220.931,220.966,70699999.0
2006-09-29 21:11:00,220.949,220.985,220.941,220.942,89900001.0
2006-09-29 21:12:00,220.934,220.947,220.928,220.94,99200000.0
2006-09-29 21:13:00,220.952,220.955,220.935,220.941,168800002.0
2006-09-29 21:14:00,220.953,220.999,220.953,220.996,407300001.0
2006-09-29 21:15:00,220.999,221.028,220.985,221.008,337200001.0
2006-09-29 21:16:00,221.004,221.014,220.977,221.014,78400000.0
2006-09-29 21:17:00,221.005,221.029,220.97,221.029,169600000.0
2006-09-29 21:18:00,221.038,221.049,221.003,221.017,214500000.0
2006-09-29 21:19:00,221.024,221.054,221.019,221.036,288400001.0
2006-09-29 21:20:00,221.019,221.024,220.994,221.018,275900000.0
2006-09-29 21:21:00,221.022,221.039,221.008,221.02,308599999.0
2006-09-29 21:22:00,221.018,221.048,221.006,221.025,176399999.0
2006-09-29 21:23:00,220.996,221.022,220.962,221.022,121700000.0
2006-09-29 21:24:00,221.017,221.031,220.985,221.031,215200000.0
2006-09-29 21:25:00,221.043,221.065,221.03,221.047,276800000.0
2006-09-29 21:26:00,221.033,221.033,221.001,221.014,148899998.0
2006-09-29 21:27:00,221.03,221.055,221.007,221.055,168700001.0
2006-09-29 21:28:00,221.065,221.069,221.035,221.056,180200001.0
2006-09-29 21:29:00,221.049,221.049,220.969,220.996,76200000.0
2006-09-29 21:30:00,221.038,221.042,221.025,221.03,70300000.0
2006-09-29 21:31:00,221.019,221.043,221.019,221.04,62200000.0
2006-09-29 21:32:00,221.033,221.044,221.014,221.022,115299998.0
2006-09-29 21:33:00,221.016,221.038,220.967,221.015,124300000.0
2006-09-29 21:34:00,221.028,221.031,220.998,221.026,109500000.0
2006-09-29 21:35:00,220.999,221.044,220.99,221.044,67800002.0
2006-09-29 21:36:00,221.062,221.062,221.036,221.048,54600000.0
2006-09-29 21:37:00,221.042,221.042,221.013,221.013,96999999.0
2006-09-29 21:38:00,221.049,221.064,221.047,221.047,36700000.0
2006-09-29 21:39:00,221.06,221.079,221.06,221.078,39600000.0
2006-09-29 21:40:00,221.083,221.094,221.076,221.094,83199999.0
2006-09-29 21:41:00,221.083,221.099,221.06,221.094,35200000.0
2006-09-29 21:42:00,221.099,221.111,221.09,221.104,152100000.0
2006-09-29 21:43:00,221.055,221.096,221.048,221.094,38100000.0
2006-09-29 21:44:00,221.109,221.109,221.04,221.086,224600000.0
2006-09-29 21:45:00,221.092,221.102,221.042,221.102,116899999.0
2006-09-29 21:46:00,221.069,221.101,221.059,221.101,117900001.0
2006-09-29 21:47:00,221.114,221.127,221.108,221.119,69700000.0
2006-09-29 21:48:00,221.118,221.122,221.101,221.109,95200001.0
2006-09-29 21:49:00,221.1,221.118,221.095,221.098,93100003.0
2006-09-29 21:50:00,221.116,221.116,221.096,221.114,48600000.0
2006-09-29 21:51:00,221.112,221.13,221.07,221.07,168600000.0
2006-09-29 21:52:00,221.113,221.113,221.074,221.107,55800000.0
2006-09-29 21:53:00,221.107,221.107,221.051,221.105,68899999.0
2006-09-29 21:54:00,221.12,221.12,221.024,221.106,80400000.0
2006-09-29 21:55:00,221.118,221.118,221.073,221.109,43500000.0
2006-09-29 21:56:00,221.087,221.113,221.062,221.113,16900000.0
2006-09-29 21:57:00,221.131,221.176,221.122,221.176,67399999.0
2006-09-29 21:58:00,221.176,221.176,221.12,221.152,74800000.0
2006-09-29 21:59:00,221.148,221.148,221.113,221.121,187000001.0
2006-09-29 22:00:00,221.106,221.116,221.071,221.113,239199999.0
2006-09-29 22:01:00,221.113,221.115,221.08,221.115,167900001.0
2006-09-29 22:02:00,221.1,221.125,221.094,221.099,295599999.0
2006-09-29 22:03:00,221.095,221.132,221.037,221.127,79200000.0
2006-09-29 22:04:00,221.137,221.155,221.128,221.134,146700001.0
2006-09-29 22:05:00,221.128,221.128,221.104,221.104,40800000.0
2006-09-29 22:06:00,221.12,221.12,221.069,221.101,36200000.0
2006-09-29 22:07:00,221.113,221.114,221.048,221.114,54600000.0
2006-09-29 22:08:00,221.133,221.133,221.076,221.123,72900000.0
2006-09-29 22:09:00,221.123,221.135,221.112,221.135,50000000.0
2006-09-29 22:10:00,221.173,221.173,221.097,221.137,53600000.0
2006-09-29 22:11:00,221.155,221.173,221.146,221.162,49900000.0
2006-09-29 22:12:00,221.172,221.174,221.151,221.174,84300000.0
2006-09-29 22:13:00,221.194,221.229,221.194,221.204,40400000.0
2006-09-29 22:14:00,221.203,221.209,221.199,221.205,82799999.0
2006-09-29 22:15:00,221.209,221.228,221.2,221.209,177100002.0
2006-09-29 22:16:00,221.223,221.228,221.207,221.207,207999999.0
2006-09-29 22:17:00,221.208,221.215,221.184,221.185,53700000.0
2006-09-29 22:18:00,221.182,221.211,221.169,221.21,97000000.0
2006-09-29 22:19:00,221.206,221.212,221.173,221.19,58800000.0
2006-09-29 22:20:00,221.203,221.204,221.187,221.202,46400000.0
2006-09-29 22:21:00,221.201,221.213,221.193,221.205,36700000.0
2006-09-29 22:22:00,221.217,221.225,221.21,221.222,86100000.0
2006-09-29 22:23:00,221.215,221.216,221.19,221.19,95900002.0
2006-09-29 22:24:00,221.193,221.203,221.151,221.203,94100002.0
2006-09-29 22:25:00,221.18,221.211,221.149,221.211,70400000.0
2006-09-29 22:26:00,221.215,221.215,221.168,221.168,44800000.0
2006-09-29 22:27:00,221.175,221.186,221.143,221.184,151800001.0
2006-09-29 22:28:00,221.204,221.207,221.184,221.192,22300000.0
2006-09-29 22:29:00,221.198,221.198,221.115,221.182,190300002.0
2006-09-29 22:30:00,221.178,221.201,221.158,221.201,32000000.0
2006-09-29 22:31:00,221.206,221.217,221.176,221.217,55900000.0
2006-09-29 22:32:00,221.219,221.234,221.21,221.213,88500000.0
2006-09-29 22:33:00,221.217,221.265,221.215,221.26,192799999.0
2006-09-29 22:34:00,221.222,221.244,221.208,221.244,272800001.0
2006-09-29 22:35:00,221.249,221.249,221.187,221.224,63100001.0
2006-09-29 22:36:00,221.24,221.27,221.195,221.202,94100000.0
2006-09-29 22:37:00,221.242,221.242,221.181,221.233,107600000.0
2006-09-29 22:38:00,221.257,221.264,221.213,221.224,65300000.0
2006-09-29 22:39:00,221.219,221.245,221.219,221.225,45100000.0
2006-09-29 22:40:00,221.221,221.221,221.172,221.2,49600000.0
2006-09-29 22:41:00,221.219,221.242,221.217,221.242,62300000.0
2006-09-29 22:42:00,221.205,221.226,221.196,221.199,43600001.0
2006-09-29 22:43:00,221.2,221.21,221.141,221.186,58800000.0
2006-09-29 22:44:00,221.241,221.258,221.176,221.19,133400000.0
2006-09-29 22:45:00,221.195,221.211,221.178,221.211,92500000.0
2006-09-29 22:46:00,221.214,221.222,221.169,221.188,58700000.0
2006-09-29 22:47:00,221.181,221.196,221.166,221.183,130300001.0
2006-09-29 22:48:00,221.203,221.203,221.151,221.179,94100001.0
2006-09-29 22:49:00,221.172,221.2,221.169,221.186,76700001.0
2006-09-29 22:50:00,221.168,221.18,221.157,221.175,82200000.0
2006-09-29 22:51:00,221.184,221.217,221.146,221.148,152100001.0
2006-09-29 22:52:00,221.15,221.218,221.15,221.205,65800000.0
2006-09-29 22:53:00,221.211,221.227,221.205,221.213,103400000.0
2006-09-29 22:54:00,221.211,221.212,221.182,221.197,52300000.0
2006-09-29 22:55:00,221.19,221.205,221.183,221.202,64300001.0
2006-09-29 22:56:00,221.199,221.224,221.191,221.214,81199999.0
2006-09-29 22:57:00,221.222,221.223,221.206,221.207,81700000.0
2006-09-29 22:58:00,221.201,221.201,221.187,221.198,39800000.0
2006-09-29 22:59:00,221.191,221.218,221.142,221.195,66300000.0
2006-10-01 23:00:00,221.237,221.622,221.237,221.608,43200000.0
2006-10-01 23:01:00,221.615,221.618,221.596,221.618,40600000.0
2006-10-01 23:02:00,221.426,221.618,221.159,221.613,66200000.0
2006-10-01 23:03:00,221.557,221.579,221.557,221.559,35900000.0
2006-10-01 23:04:00,221.554,221.582,221.524,221.58,32200000.0
2006-10-01 23:05:00,221.514,221.562,221.514,221.519,53300000.0
2006-10-01 23:06:00,221.53,221.544,221.475,221.476,39000000.0
2006-10-01 23:07:00,221.449,221.458,221.421,221.442,32400000.0
2006-10-01 23:08:00,221.489,221.496,221.459,221.48,40900000.0
2006-10-01 23:09:00,221.456,221.491,221.443,221.467,70200001.0
2006-10-01 23:10:00,221.457,221.484,221.453,221.465,43000000.0
2006-10-01 23:11:00,221.464,221.464,221.391,221.391,74500001.0
2006-10-01 23:12:00,221.38,221.428,221.38,221.428,18200000.0
2006-10-01 23:13:00,221.428,221.443,221.414,221.422,51600000.0
2006-10-01 23:14:00,221.403,221.439,221.386,221.417,84700000.0
2006-10-01 23:15:00,221.432,221.432,221.341,221.363,87299999.0
2006-10-01 23:16:00,221.372,221.385,221.321,221.35,55300000.0
2006-10-01 23:17:00,221.347,221.361,221.331,221.353,40300000.0
2006-10-01 23:18:00,221.347,221.347,221.305,221.328,37800000.0
2006-10-01 23:19:00,221.33,221.338,221.313,221.313,66100000.0
2006-10-01 23:20:00,221.318,221.338,221.304,221.338,68700000.0
2006-10-01 23:21:00,221.349,221.349,221.324,221.331,42900000.0
2006-10-01 23:22:00,221.297,221.297,221.224,221.278,65700000.0
2006-10-01 23:23:00,221.286,221.331,221.262,221.262,46700000.0
2006-10-01 23:24:00,221.274,221.301,221.27,221.27,30800000.0
2006-10-01 23:25:00,221.32,221.329,221.259,221.259,26700000.0
2006-10-01 23:26:00,221.263,221.288,221.247,221.247,45500000.0
2006-10-01 23:27:00,221.317,221.343,221.295,221.329,51300000.0
2006-10-01 23:28:00,221.336,221.367,221.322,221.355,75700000.0
2006-10-01 23:29:00,221.301,221.327,221.268,221.268,57099999.0
2006-10-01 23:30:00,221.314,221.314,221.273,221.273,29900000.0
2006-10-01 23:31:00,221.244,221.28,221.222,221.265,81500000.0
2006-10-01 23:32:00,221.278,221.302,221.265,221.269,28700000.0
2006-10-01 23:33:00,221.295,221.297,221.252,221.272,60200000.0
2006-10-01 23:34:00,221.295,221.306,221.284,221.296,51200000.0
2006-10-01 23:35:00,221.307,221.307,221.253,221.296,39000000.0
2006-10-01 23:36:00,221.311,221.311,221.263,221.303,41100001.0
2006-10-01 23:37:00,221.293,221.307,221.279,221.288,47700000.0
2006-10-01 23:38:00,221.304,221.304,221.274,221.292,34400000.0
2006-10-01 23:39:00,221.301,221.304,221.286,221.304,51100000.0
2006-10-01 23:40:00,221.297,221.302,221.272,221.272,25400000.0
2006-10-01 23:41:00,221.302,221.309,221.289,221.301,46399999.0
2006-10-01 23:42:00,221.284,221.33,221.284,221.328,37800000.0
2006-10-01 23:43:00,221.321,221.324,221.296,221.318,46700000.0
2006-10-01 23:44:00,221.311,221.324,221.299,221.307,86300001.0
2006-10-01 23:45:00,221.321,221.343,221.297,221.343,34200000.0
2006-10-01 23:46:00,221.359,221.359,221.312,221.322,52100000.0
2006-10-01 23:47:00,221.366,221.374,221.335,221.369,48200000.0
2006-10-01 23:48:00,221.383,221.383,221.328,221.34,31500000.0
2006-10-01 23:49:00,221.4,221.4,221.338,221.397,58900001.0
2006-10-01 23:50:00,221.4,221.4,221.352,221.383,34000000.0
2006-10-01 23:51:00,221.394,221.405,221.358,221.379,40000000.0
2006-10-01 23:52:00,221.403,221.411,221.372,221.372,60900000.0
2006-10-01 23:53:00,221.383,221.413,221.377,221.377,35000000.0
2006-10-01 23:54:00,221.395,221.408,221.327,221.327,30400000.0
2006-10-01 23:55:00,221.325,221.357,221.32,221.354,22700000.0
2006-10-01 23:56:00,221.343,221.383,221.32,221.383,74800000.0
2006-10-01 23:57:00,221.383,221.4,221.374,221.388,39400000.0
2006-10-01 23:58:00,221.37,221.378,221.356,221.36,51499999.0
2006-10-01 23:59:00,221.364,221.364,221.343,221.36,21100000.0
2006-10-02 00:00:00,221.376,221.376,221.341,221.355,68800000.0
2006-10-02 00:01:00,221.367,221.367,221.327,221.35,88800001.0
2006-10-02 00:02:00,221.373,221.394,221.371,221.375,46600000.0
2006-10-02 00:03:00,221.391,221.434,221.391,221.434,50100000.0
2006-10-02 00:04:00,221.433,221.441,221.389,221.396,44600000.0
2006-10-02 00:05:00,221.398,221.425,221.392,221.425,32300000.0
2006-10-02 00:06:00,221.436,221.436,221.383,221.383,44400000.0
2006-10-02 00:07:00,221.42,221.42,221.371,221.371,13800000.0
2006-10-02 00:08:00,221.371,221.385,221.342,221.356,41000000.0
2006-10-02 00:09:00,221.34,221.366,221.322,221.357,91200000.0
2006-10-02 00:10:00,221.372,221.372,221.332,221.332,28800000.0
2006-10-02 00:11:00,221.352,221.365,221.328,221.364,63600000.0
2006-10-02 00:12:00,221.365,221.381,221.351,221.353,49200000.0
2006-10-02 00:13:00,221.343,221.362,221.326,221.344,71600000.0
2006-10-02 00:14:00,221.341,221.341,221.315,221.32,62600000.0
2006-10-02 00:15:00,221.305,221.31,221.284,221.284,105900000.0
2006-10-02 00:16:00,221.305,221.327,221.304,221.312,48200000.0
2006-10-02 00:17:00,221.319,221.322,221.282,221.282,58200000.0
2006-10-02 00:18:00,221.274,221.307,221.258,221.258,108500000.0
2006-10-02 00:19:00,221.263,221.29,221.256,221.285,45300001.0
2006-10-02 00:20:00,221.297,221.32,221.276,221.276,75300000.0
2006-10-02 00:21:00,221.296,221.307,221.276,221.305,38700000.0
2006-10-02 00:22:00,221.31,221.331,221.299,221.31,29800000.0
2006-10-02 00:23:00,221.336,221.336,221.282,221.285,54100000.0
2006-10-02 00:24:00,221.292,221.308,221.278,221.286,35500000.0
2006-10-02 00:25:00,221.282,221.305,221.272,221.301,31800000.0
2006-10-02 00:26:00,221.276,221.304,221.276,221.282,44700000.0
2006-10-02 00:27:00,221.288,221.315,221.278,221.281,59000000.0
2006-10-02 00:28:00,221.272,221.287,221.259,221.286,51800000.0
2006-10-02 00:29:00,221.266,221.272,221.243,221.272,85400000.0
2006-10-02 00:30:00,221.278,221.281,221.267,221.274,53800000.0
2006-10-02 00:31:00,221.282,221.283,221.26,221.269,47100000.0
2006-10-02 00:32:00,221.259,221.26,221.216,221.226,29500000.0
2006-10-02 00:33:00,221.239,221.239,221.229,221.232,34200000.0
2006-10-02 00:34:00,221.228,221.23,221.213,221.23,36200000.0
2006-10-02 00:35:00,221.233,221.246,221.218,221.245,52500000.0
2006-10-02 00:36:00,221.234,221.252,221.22,221.22,53200000.0
2006-10-02 00:37:00,221.206,221.22,221.18,221.18,36200000.0
2006-10-02 00:38:00,221.177,221.19,221.17,221.182,34300000.0
2006-10-02 00:39:00,221.166,221.193,221.157,221.185,35300000.0
2006-10-02 00:40:00,221.18,221.18,221.163,221.171,19900000.0
2006-10-02 00:41:00,221.179,221.182,221.175,221.177,30999999.0
2006-10-02 00:42:00,221.182,221.182,221.155,221.155,37500001.0
2006-10-02 00:43:00,221.16,221.16,221.138,221.155,92999999.0
2006-10-02 00:44:00,221.16,221.182,221.135,221.182,70400001.0
2006-10-02 00:45:00,221.158,221.187,221.147,221.171,48900000.0
2006-10-02 00:46:00,221.126,221.148,221.124,221.13,40000000.0
2006-10-02 00:47:00,221.111,221.111,221.039,221.043,41700000.0
2006-10-02 00:48:00,221.058,221.101,221.058,221.089,39400000.0
2006-10-02 00:49:00,221.085,221.089,221.055,221.055,57300001.0
2006-10-02 00:50:00,221.085,221.085,221.05,221.059,71300001.0
2006-10-02 00:51:00,221.066,221.083,221.034,221.046,60800000.0
2006-10-02 00:52:00,221.041,221.041,221.001,221.015,29000000.0
2006-10-02 00:53:00,221.024,221.036,220.997,221.0,11800000.0
2006-10-02 00:54:00,220.986,221.019,220.969,220.977,60100001.0
2006-10-02 00:55:00,220.968,220.995,220.966,220.985,38000000.0
2006-10-02 00:56:00,220.933,220.933,220.798,220.801,25900000.0
2006-10-02 00:57:00,220.803,220.822,220.778,220.822,49900000.0
2006-10-02 00:58:00,220.826,220.888,220.826,220.878,41800000.0
2006-10-02 00:59:00,220.883,220.911,220.872,220.876,41400000.0
2006-10-02 01:00:00,220.871,220.894,220.852,220.879,55799999.0
2006-10-02 01:01:00,220.876,220.919,220.876,220.905,41200000.0
2006-10-02 01:02:00,220.902,220.923,220.89,220.923,67200000.0
2006-10-02 01:03:00,220.907,220.925,220.891,220.908,72199999.0
2006-10-02 01:04:00,220.95,220.962,220.901,220.915,42800000.0
2006-10-02 01:05:00,220.919,220.955,220.907,220.907,49000000.0
2006-10-02 01:06:00,220.928,220.975,220.917,220.953,68199999.0
2006-10-02 01:07:00,220.973,220.998,220.967,220.972,60900000.0
2006-10-02 01:08:00,220.968,220.976,220.956,220.975,38600000.0
2006-10-02 01:09:00,220.979,220.979,220.934,220.95,58000000.0
2006-10-02 01:10:00,220.952,220.993,220.949,220.983,73400001.0
2006-10-02 01:11:00,220.98,220.99,220.951,220.99,92200001.0
2006-10-02 01:12:00,220.975,221.003,220.938,220.938,58300000.0
2006-10-02 01:13:00,220.996,221.012,220.986,220.988,38700000.0
2006-10-02 01:14:00,221.0,221.023,220.957,220.986,72800000.0
2006-10-02 01:15:00,220.97,221.018,220.968,221.018,62100000.0
2006-10-02 01:16:00,221.015,221.023,220.972,221.01,55900000.0
2006-10-02 01:17:00,221.021,221.021,220.972,220.99,26000000.0
2006-10-02 01:18:00,221.014,221.019,220.987,220.997,42600000.0
2006-10-02 01:19:00,220.999,221.034,220.967,220.991,55000000.0
2006-10-02 01:20:00,221.012,221.02,220.979,221.004,58100000.0
2006-10-02 01:21:00,221.036,221.036,221.002,221.034,47700000.0
2006-10-02 01:22:00,220.996,221.026,220.975,221.026,27900000.0
2006-10-02 01:23:00,221.027,221.027,221.0,221.023,49900000.0
2006-10-02 01:24:00,221.023,221.037,221.004,221.037,70000000.0
2006-10-02 01:25:00,221.001,221.046,220.995,221.046,60900000.0
2006-10-02 01:26:00,221.032,221.032,220.966,221.03,56300000.0
2006-10-02 01:27:00,221.072,221.072,221.02,221.023,36600000.0
2006-10-02 01:28:00,221.031,221.037,221.005,221.005,55000000.0
2006-10-02 01:29:00,221.005,221.029,220.995,221.0,46700000.0
2006-10-02 01:30:00,221.023,221.032,221.007,221.025,73799999.0
2006-10-02 01:31:00,221.008,221.044,221.007,221.032,31500000.0
2006-10-02 01:32:00,221.038,221.052,221.021,221.028,65500000.0
2006-10-02 01:33:00,221.006,221.006,220.961,220.991,75700000.0
2006-10-02 01:34:00,220.992,220.992,220.955,220.955,47000000.0
2006-10-02 01:35:00,220.945,220.967,220.941,220.953,26500000.0
2006-10-02 01:36:00,220.942,220.959,220.928,220.95,43800000.0
2006-10-02 01:37:00,220.963,220.963,220.895,220.918,37400001.0
2006-10-02 01:38:00,220.914,220.935,220.903,220.927,32300000.0
2006-10-02 01:39:00,220.913,220.913,220.868,220.875,75000000.0
2006-10-02 01:40:00,220.87,220.917,220.863,220.872,57300000.0
2006-10-02 01:41:00,220.917,220.93,220.884,220.892,65800000.0
2006-10-02 01:42:00,220.913,220.934,220.901,220.934,19100000.0
2006-10-02 01:43:00,220.937,220.952,220.93,220.938,38800000.0
2006-10-02 01:44:00,220.92,220.961,220.92,220.951,60800000.0
2006-10-02 01:45:00,220.951,220.951,220.896,220.91,46100000.0
2006-10-02 01:46:00,220.954,220.965,220.893,220.908,51400000.0
2006-10-02 01:47:00,220.928,220.957,220.928,220.928,88499999.0
2006-10-02 01:48:00,220.919,220.94,220.907,220.927,63999999.0
2006-10-02 01:49:00,220.959,220.967,220.921,220.925,35200000.0
2006-10-02 01:50:00,220.886,220.886,220.647,220.654,75199999.0
2006-10-02 01:51:00,220.623,220.832,220.623,220.831,64500000.0
2006-10-02 01:52:00,220.823,220.891,220.823,220.863,56799999.0
2006-10-02 01:53:00,220.809,220.809,220.759,220.768,82200002.0
2006-10-02 01:54:00,220.797,220.874,220.797,220.874,66100000.0
2006-10-02 01:55:00,220.888,220.91,220.874,220.91,35300000.0
2006-10-02 01:56:00,220.93,221.006,220.93,220.995,19600000.0
2006-10-02 01:57:00,221.012,221.012,220.95,220.952,36000000.0
2006-10-02 01:58:00,220.958,220.958,220.944,220.944,29700000.0
2006-10-02 01:59:00,220.935,220.952,220.927,220.933,32400000.0
2006-10-02 02:00:00,220.913,220.959,220.913,220.958,20000000.0
2006-10-02 02:01:00,220.978,221.193,220.978,221.173,33700000.0
2006-10-02 02:02:00,221.19,221.19,221.081,221.081,13600000.0
2006-10-02 02:03:00,221.056,221.123,221.056,221.123,36100000.0
2006-10-02 02:04:00,221.146,221.146,221.094,221.094,29100000.0
2006-10-02 02:05:00,221.132,221.132,221.103,221.113,62600001.0
2006-10-02 02:06:00,221.116,221.136,221.104,221.115,17900000.0
2006-10-02 02:07:00,221.109,221.118,221.094,221.094,47300001.0
2006-10-02 02:08:00,221.096,221.136,221.088,221.104,93100000.0
2006-10-02 02:09:00,221.076,221.102,221.06,221.079,31900000.0
2006-10-02 02:10:00,221.115,221.181,221.115,221.174,84100000.0
2006-10-02 02:11:00,221.165,221.185,221.126,221.185,74100000.0
2006-10-02 02:12:00,221.166,221.207,221.145,221.207,43800000.0
2006-10-02 02:13:00,221.212,221.212,221.184,221.19,27600000.0
2006-10-02 02:14:00,221.186,221.186,221.11,221.115,35100000.0
2006-10-02 02:15:00,221.114,221.114,221.079,221.083,78600000.0
2006-10-02 02:16:00,221.055,221.065,221.006,221.006,37900000.0
2006-10-02 02:17:00,221.044,221.049,221.025,221.026,52999999.0
2006-10-02 02:18:00,221.02,221.039,221.02,221.022,69000001.0
2006-10-02 02:19:00,221.013,221.056,221.013,221.04,49500000.0
2006-10-02 02:20:00,221.032,221.058,221.032,221.042,47500000.0
2006-10-02 02:21:00,221.019,221.042,220.993,221.042,14800000.0
2006-10-02 02:22:00,221.006,221.022,220.987,220.99,52600000.0
2006-10-02 02:23:00,220.983,220.986,220.921,220.921,33100001.0
2006-10-02 02:24:00,220.908,221.001,220.904,221.001,115800001.0
2006-10-02 02:25:00,221.008,221.008,220.978,220.985,32800000.0
2006-10-02 02:26:00,221.02,221.049,221.019,221.027,67200000.0
2006-10-02 02:27:00,221.025,221.048,221.021,221.048,37600000.0
2006-10-02 02:28:00,221.028,221.047,221.007,221.037,41000000.0
2006-10-02 02:29:00,221.036,221.062,221.036,221.062,37900000.0
2006-10-02 02:30:00,221.066,221.1,221.054,221.054,37600000.0
2006-10-02 02:31:00,221.081,221.081,221.049,221.061,46099999.0
2006-10-02 02:32:00,221.048,221.076,221.034,221.07,53100000.0
2006-10-02 02:33:00,221.044,221.063,221.029,221.04,55300000.0
2006-10-02 02:34:00,221.036,221.036,221.012,221.034,22000000.0
2006-10-02 02:35:00,221.047,221.053,221.003,221.03,50599999.0
2006-10-02 02:36:00,221.047,221.057,221.029,221.043,36500000.0
2006-10-02 02:37:00,221.046,221.049,221.023,221.041,67600000.0
2006-10-02 02:38:00,221.028,221.03,220.99,221.026,54500000.0
2006-10-02 02:39:00,221.039,221.039,221.016,221.033,37500000.0
2006-10-02 02:40:00,221.024,221.05,221.024,221.045,55700000.0
2006-10-02 02:41:00,221.071,221.071,221.005,221.029,60900000.0
2006-10-02 02:42:00,221.039,221.048,221.021,221.021,49999999.0
2006-10-02 02:43:00,221.052,221.065,221.0,221.031,54500001.0
2006-10-02 02:44:00,221.051,221.093,221.051,221.093,42100000.0
2006-10-02 02:45:00,221.088,221.1,221.069,221.095,65600000.0
2006-10-02 02:46:00,221.1,221.107,221.075,221.106,40900000.0
2006-10-02 02:47:00,221.117,221.127,221.097,221.118,39000000.0
2006-10-02 02:48:00,221.093,221.137,221.084,221.107,81600000.0
2006-10-02 02:49:00,221.106,221.121,221.09,221.097,46400000.0
2006-10-02 02:50:00,221.094,221.1,221.084,221.091,61200000.0
2006-10-02 02:51:00,221.093,221.105,221.049,221.09,31500000.0
2006-10-02 02:52:00,221.074,221.093,221.031,221.056,57600001.0
2006-10-02 02:53:00,221.073,221.093,221.057,221.067,27300000.0
2006-10-02 02:54:00,221.06,221.101,221.053,221.101,42199999.0
2006-10-02 02:55:00,221.08,221.117,221.073,221.117,24300000.0
2006-10-02 02:56:00,221.107,221.129,221.088,221.127,63900000.0
2006-10-02 02:57:00,221.139,221.158,221.098,221.158,36900000.0
2006-10-02 02:58:00,221.176,221.176,221.149,221.162,34400000.0
2006-10-02 02:59:00,221.147,221.168,221.131,221.168,84200000.0
2006-10-02 03:00:00,221.133,221.19,221.133,221.162,63100000.0
2006-10-02 03:01:00,221.167,221.173,221.155,221.166,20600000.0
2006-10-02 03:02:00,221.162,221.169,221.117,221.119,25000000.0
2006-10-02 03:03:00,221.148,221.171,221.121,221.148,80599999.0
2006-10-02 03:04:00,221.138,221.15,221.11,221.143,82500000.0
2006-10-02 03:05:00,221.133,221.133,221.073,221.073,27600000.0
2006-10-02 03:06:00,221.068,221.087,221.047,221.07,69800000.0
2006-10-02 03:07:00,221.032,221.065,221.032,221.047,29000000.0
2006-10-02 03:08:00,221.062,221.062,221.002,221.018,48100000.0
2006-10-02 03:09:00,221.057,221.062,221.025,221.036,54900000.0
2006-10-02 03:10:00,221.018,221.037,220.974,220.974,27800000.0
2006-10-02 03:11:00,220.952,220.972,220.929,220.93,51899999.0
2006-10-02 03:12:00,220.944,220.952,220.909,220.935,84400000.0
2006-10-02 03:13:00,220.943,220.943,220.9,220.9,29500000.0
2006-10-02 03:14:00,220.893,220.929,220.892,220.904,39000000.0
2006-10-02 03:15:00,220.925,220.947,220.913,220.931,46800000.0
2006-10-02 03:16:00,220.932,220.935,220.874,220.91,40100000.0
2006-10-02 03:17:00,220.905,220.934,220.89,220.926,80800001.0
2006-10-02 03:18:00,220.951,220.951,220.921,220.936,59700000.0
2006-10-02 03:19:00,220.954,220.999,220.954,220.985,42500001.0
2006-10-02 03:20:00,220.961,220.998,220.955,220.975,34200000.0
2006-10-02 03:21:00,220.992,221.002,220.954,220.988,61699999.0
2006-10-02 03:22:00,220.976,220.992,220.964,220.97,47700000.0
2006-10-02 03:23:00,220.958,221.01,220.941,221.008,65700000.0
2006-10-02 03:24:00,221.032,221.04,220.984,221.012,52800000.0
2006-10-02 03:25:00,221.035,221.173,221.035,221.133,74200000.0
2006-10-02 03:26:00,221.106,221.121,221.106,221.113,52400001.0
2006-10-02 03:27:00,221.094,221.119,221.085,221.119,33900000.0
2006-10-02 03:28:00,221.136,221.154,221.133,221.153,65000000.0
2006-10-02 03:29:00,221.159,221.164,221.116,221.116,44300000.0
2006-10-02 03:30:00,221.106,221.129,221.094,221.107,35600000.0
2006-10-02 03:31:00,221.137,221.183,221.114,221.183,54000000.0
2006-10-02 03:32:00,221.174,221.207,221.174,221.202,54900000.0
2006-10-02 03:33:00,221.211,221.224,221.205,221.22,61300000.0
2006-10-02 03:34:00,221.229,221.244,221.204,221.243,116399999.0
2006-10-02 03:35:00,221.221,221.253,221.221,221.239,55800000.0
2006-10-02 03:36:00,221.241,221.276,221.241,221.265,49300000.0
2006-10-02 03:37:00,221.271,221.271,221.225,221.225,66000000.0
2006-10-02 03:38:00,221.221,221.247,221.215,221.247,51900001.0
2006-10-02 03:39:00,221.232,221.279,221.216,221.279,57999999.0
2006-10-02 03:40:00,221.261,221.263,221.226,221.263,48600000.0
2006-10-02 03:41:00,221.258,221.294,221.235,221.235,44900001.0
2006-10-02 03:42:00,221.211,221.23,221.195,221.202,59199999.0
2006-10-02 03:43:00,221.202,221.222,221.192,221.2,72900002.0
2006-10-02 03:44:00,221.229,221.229,221.198,221.216,51200000.0
2006-10-02 03:45:00,221.231,221.236,221.192,221.205,48500000.0
2006-10-02 03:46:00,221.222,221.248,221.222,221.245,43200000.0
2006-10-02 03:47:00,221.248,221.256,221.225,221.245,75600001.0
2006-10-02 03:48:00,221.217,221.222,221.194,221.222,33900000.0
2006-10-02 03:49:00,221.242,221.242,221.204,221.22,55799998.0
2006-10-02 03:50:00,221.206,221.234,221.197,221.225,28800000.0
2006-10-02 03:51:00,221.218,221.218,221.163,221.18,40600000.0
2006-10-02 03:52:00,221.211,221.234,221.211,221.234,68200001.0
2006-10-02 03:53:00,221.226,221.238,221.203,221.214,69600001.0
2006-10-02 03:54:00,221.18,221.222,221.173,221.2,84200001.0
2006-10-02 03:55:00,221.186,221.188,221.146,221.163,29100000.0
2006-10-02 03:56:00,221.146,221.176,221.146,221.167,42900000.0
2006-10-02 03:57:00,221.169,221.182,221.139,221.165,46700000.0
2006-10-02 03:58:00,221.16,221.169,221.154,221.162,60800000.0
2006-10-02 03:59:00,221.139,221.139,221.113,221.135,45900001.0
2006-10-02 04:00:00,221.108,221.114,221.081,221.114,41800000.0
2006-10-02 04:01:00,221.109,221.124,221.096,221.11,53800000.0
2006-10-02 04:02:00,221.122,221.137,221.111,221.126,55800000.0
2006-10-02 04:03:00,221.092,221.128,221.07,221.122,25200000.0
2006-10-02 04:04:00,221.118,221.12,221.106,221.116,41900000.0
2006-10-02 04:05:00,221.108,221.108,221.072,221.096,53300000.0
2006-10-02 04:06:00,221.106,221.123,221.095,221.095,65300001.0
2006-10-02 04:07:00,221.068,221.085,221.059,221.085,66899999.0
2006-10-02 04:08:00,221.092,221.13,221.066,221.13,95199999.0
2006-10-02 04:09:00,221.112,221.13,221.103,221.103,43900000.0
2006-10-02 04:10:00,221.122,221.123,221.07,221.096,60399999.0
2006-10-02 04:11:00,221.098,221.118,221.095,221.113,79100001.0
2006-10-02 04:12:00,221.09,221.09,221.066,221.07,54800001.0
2006-10-02 04:13:00,221.077,221.088,221.056,221.056,30100000.0
2006-10-02 04:14:00,221.043,221.055,221.018,221.048,58100000.0
2006-10-02 04:15:00,221.049,221.049,220.993,221.01,27400000.0
2006-10-02 04:16:00,220.981,221.052,220.974,221.032,47500000.0
2006-10-02 04:17:00,221.019,221.033,221.008,221.033,39299999.0
2006-10-02 04:18:00,221.011,221.011,220.994,221.0,34800000.0
2006-10-02 04:19:00,221.0,221.011,220.986,221.011,20200000.0
2006-10-02 04:20:00,221.029,221.034,220.984,220.985,37300000.0
2006-10-02 04:21:00,221.014,221.036,220.976,221.02,50400000.0
2006-10-02 04:22:00,221.007,221.013,220.972,220.997,41500000.0
2006-10-02 04:23:00,220.995,221.003,220.963,220.999,53700000.0
2006-10-02 04:24:00,220.983,221.011,220.97,221.01,69000001.0
2006-10-02 04:25:00,221.0,221.007,220.95,220.95,53500000.0
2006-10-02 04:26:00,220.988,220.99,220.965,220.986,41300000.0
2006-10-02 04:27:00,220.977,221.003,220.959,220.992,51300000.0
2006-10-02 04:28:00,220.987,221.0,220.983,221.0,30800000.0
2006-10-02 04:29:00,221.009,221.026,220.991,221.013,19200000.0
2006-10-02 04:30:00,221.02,221.02,220.949,220.963,28100000.0
2006-10-02 04:31:00,220.988,220.998,220.96,220.988,60100000.0
2006-10-02 04:32:00,220.982,221.002,220.97,221.002,38400000.0
2006-10-02 04:33:00,220.998,221.028,220.992,221.028,36700000.0
2006-10-02 04:34:00,221.022,221.049,221.0,221.044,46499999.0
2006-10-02 04:35:00,221.047,221.058,221.025,221.048,54300000.0
2006-10-02 04:36:00,221.016,221.051,221.008,221.022,56400000.0
2006-10-02 04:37:00,221.029,221.064,221.019,221.038,31700000.0
2006-10-02 04:38:00,221.05,221.063,220.995,221.026,54700001.0
2006-10-02 04:39:00,221.047,221.06,221.035,221.052,31500000.0
2006-10-02 04:40:00,221.07,221.07,221.014,221.048,38299999.0
2006-10-02 04:41:00,221.051,221.078,221.029,221.078,27300000.0
2006-10-02 04:42:00,221.069,221.084,221.05,221.05,103900002.0
2006-10-02 04:43:00,221.04,221.054,221.034,221.05,44500000.0
2006-10-02 04:44:00,221.069,221.073,221.033,221.064,26300000.0
2006-10-02 04:45:00,221.057,221.087,221.057,221.08,40400000.0
2006-10-02 04:46:00,221.051,221.066,221.025,221.05,43900000.0
2006-10-02 04:47:00,221.041,221.061,221.033,221.052,44300000.0
2006-10-02 04:48:00,221.069,221.078,221.058,221.064,65100001.0
2006-10-02 04:49:00,221.04,221.071,221.04,221.053,53200000.0
2006-10-02 04:50:00,221.065,221.081,221.052,221.081,89100000.0
2006-10-02 04:51:00,221.112,221.112,221.077,221.088,32200000.0
2006-10-02 04:52:00,221.075,221.095,221.049,221.083,27400000.0
2006-10-02 04:53:00,221.11,221.11,221.059,221.08,37300000.0
2006-10-02 04:54:00,221.085,221.104,221.054,221.104,61000001.0
2006-10-02 04:55:00,221.1,221.1,221.085,221.085,23000000.0
2006-10-02 04:56:00,221.085,221.092,221.06,221.087,20000000.0
2006-10-02 04:57:00,221.086,221.086,221.036,221.036,30300000.0
2006-10-02 04:58:00,221.03,221.081,221.03,221.043,35900000.0
2006-10-02 04:59:00,221.08,221.08,221.042,221.07,33400000.0
2006-10-02 05:00:00,221.061,221.099,221.046,221.094,42699999.0
2006-10-02 05:01:00,221.075,221.11,221.052,221.11,68600001.0
2006-10-02 05:02:00,221.102,221.12,221.096,221.113,66300000.0
2006-10-02 05:03:00,221.105,221.117,221.09,221.117,45700000.0
2006-10-02 05:04:00,221.116,221.118,221.076,221.099,51499999.0
2006-10-02 05:05:00,221.105,221.111,221.095,221.095,64300001.0
2006-10-02 05:06:00,221.087,221.106,221.087,221.09,78400000.0
2006-10-02 05:07:00,221.113,221.125,221.077,221.084,52700000.0
2006-10-02 05:08:00,221.092,221.118,221.092,221.107,56500000.0
2006-10-02 05:09:00,221.101,221.113,221.096,221.113,66400000.0
2006-10-02 05:10:00,221.121,221.127,221.09,221.115,38100000.0
2006-10-02 05:11:00,221.106,221.119,221.078,221.115,77799999.0
2006-10-02 05:12:00,221.093,221.122,221.073,221.119,67700001.0
2006-10-02 05:13:00,221.102,221.122,221.092,221.103,64200000.0
2006-10-02 05:14:00,221.125,221.136,221.091,221.104,104200000.0
2006-10-02 05:15:00,221.127,221.129,221.069,221.087,42400000.0
2006-10-02 05:16:00,221.148,221.165,221.142,221.164,58999999.0
2006-10-02 05:17:00,221.15,221.165,221.139,221.148,21000000.0
2006-10-02 05:18:00,221.165,221.165,221.099,221.125,27400000.0
2006-10-02 05:19:00,221.132,221.149,221.119,221.119,64200000.0
2006-10-02 05:20:00,221.121,221.141,221.117,221.123,57800000.0
2006-10-02 05:21:00,221.114,221.147,221.099,221.144,65900001.0
2006-10-02 05:22:00,221.128,221.152,221.113,221.132,45200000.0
2006-10-02 05:23:00,221.121,221.149,221.114,221.123,45900000.0
2006-10-02 05:24:00,221.132,221.14,221.099,221.101,30000000.0
2006-10-02 05:25:00,221.126,221.16,221.087,221.16,61100000.0
2006-10-02 05:26:00,221.144,221.153,221.116,221.138,28000000.0
2006-10-02 05:27:00,221.144,221.147,221.121,221.145,64300000.0
2006-10-02 05:28:00,221.142,221.147,221.13,221.144,38900000.0
2006-10-02 05:29:00,221.139,221.159,221.133,221.133,60900000.0
2006-10-02 05:30:00,221.139,221.16,221.133,221.152,39400000.0
2006-10-02 05:31:00,221.138,221.175,221.118,221.14,31300000.0
2006-10-02 05:32:00,221.153,221.162,221.135,221.144,66300000.0
2006-10-02 05:33:00,221.14,221.168,221.14,221.153,62300001.0
2006-10-02 05:34:00,221.147,221.18,221.135,221.18,29800000.0
2006-10-02 05:35:00,221.188,221.191,221.148,221.191,71400000.0
2006-10-02 05:36:00,221.187,221.193,221.161,221.165,42300000.0
2006-10-02 05:37:00,221.163,221.175,221.129,221.164,54600001.0
2006-10-02 05:38:00,221.17,221.171,221.121,221.132,21200000.0
2006-10-02 05:39:00,221.149,221.16,221.137,221.144,52600001.0
2006-10-02 05:40:00,221.135,221.177,221.135,221.177,25500000.0
2006-10-02 05:41:00,221.125,221.167,221.125,221.164,49100000.0
2006-10-02 05:42:00,221.166,221.172,221.142,221.168,91999999.0
2006-10-02 05:43:00,221.161,221.19,221.161,221.183,57000000.0
2006-10-02 05:44:00,221.197,221.197,221.166,221.177,46600000.0
2006-10-02 05:45:00,221.174,221.176,221.142,221.155,48400000.0
2006-10-02 05:46:00,221.141,221.191,221.141,221.165,87400001.0
2006-10-02 05:47:00,221.176,221.193,221.158,221.184,34600000.0
2006-10-02 05:48:00,221.188,221.188,221.156,221.186,34600000.0
2006-10-02 05:49:00,221.17,221.2,221.17,221.175,48900000.0
2006-10-02 05:50:00,221.162,221.177,221.123,221.123,84799999.0
2006-10-02 05:51:00,221.169,221.188,221.159,221.159,55600001.0
2006-10-02 05:52:00,221.162,221.166,221.145,221.163,62400000.0
2006-10-02 05:53:00,221.099,221.142,221.098,221.132,30000000.0
2006-10-02 05:54:00,221.164,221.171,221.16,221.16,61000000.0
2006-10-02 05:55:00,221.136,221.161,221.136,221.152,29300000.0
2006-10-02 05:56:00,221.114,221.143,221.107,221.131,76500001.0
2006-10-02 05:57:00,221.166,221.166,221.111,221.114,25100000.0
2006-10-02 05:58:00,221.156,221.156,221.105,221.122,38800000.0
2006-10-02 05:59:00,221.116,221.146,221.111,221.127,39900000.0
2006-10-02 06:00:00,221.141,221.148,221.114,221.114,60699999.0
2006-10-02 06:01:00,221.137,221.144,221.108,221.119,58600000.0
2006-10-02 06:02:00,221.15,221.193,221.144,221.193,39700000.0
2006-10-02 06:03:00,221.171,221.185,221.133,221.179,55700000.0
2006-10-02 06:04:00,221.191,221.195,221.162,221.165,60500000.0
2006-10-02 06:05:00,221.169,221.169,221.143,221.161,34100000.0
2006-10-02 06:06:00,221.148,221.154,221.119,221.144,52500000.0
2006-10-02 06:07:00,221.151,221.168,221.143,221.156,79500000.0
2006-10-02 06:08:00,221.154,221.155,221.108,221.142,53500000.0
2006-10-02 06:09:00,221.138,221.152,221.131,221.133,36600000.0
2006-10-02 06:10:00,221.153,221.165,221.153,221.165,8100000.0
2006-10-02 06:11:00,221.155,221.155,221.108,221.137,39800000.0
2006-10-02 06:12:00,221.155,221.17,221.153,221.17,21900000.0
2006-10-02 06:13:00,221.138,221.157,221.128,221.157,50499999.0
2006-10-02 06:14:00,221.166,221.172,221.116,221.121,64399999.0
2006-10-02 06:15:00,221.161,221.168,221.159,221.168,33099999.0
2006-10-02 06:16:00,221.159,221.165,221.135,221.159,66000000.0
2006-10-02 06:17:00,221.146,221.156,221.131,221.14,42200000.0
2006-10-02 06:18:00,221.156,221.169,221.126,221.157,24600000.0
2006-10-02 06:19:00,221.16,221.16,221.137,221.145,49100000.0
2006-10-02 06:20:00,221.169,221.169,221.129,221.154,51300000.0
2006-10-02 06:21:00,221.15,221.168,221.15,221.162,59600001.0
2006-10-02 06:22:00,221.144,221.176,221.137,221.14,46800000.0
2006-10-02 06:23:00,221.146,221.153,221.126,221.148,31800000.0
2006-10-02 06:24:00,221.127,221.18,221.127,221.169,48200000.0
2006-10-02 06:25:00,221.165,221.174,221.147,221.159,61099999.0
2006-10-02 06:26:00,221.171,221.185,221.162,221.18,59200000.0
2006-10-02 06:27:00,221.187,221.199,221.156,221.165,66400000.0
2006-10-02 06:28:00,221.168,221.208,221.144,221.144,39800000.0
2006-10-02 06:29:00,221.196,221.204,221.176,221.202,41500000.0
2006-10-02 06:30:00,221.213,221.214,221.188,221.188,50599999.0
2006-10-02 06:31:00,221.202,221.216,221.18,221.215,66600000.0
2006-10-02 06:32:00,221.209,221.23,221.183,221.21,55900001.0
2006-10-02 06:33:00,221.21,221.229,221.197,221.213,40500000.0
2006-10-02 06:34:00,221.222,221.241,221.204,221.225,19100000.0
2006-10-02 06:35:00,221.22,221.225,221.211,221.213,47500000.0
2006-10-02 06:36:00,221.207,221.207,221.187,221.203,88800000.0
2006-10-02 06:37:00,221.194,221.194,221.128,221.128,32000000.0
2006-10-02 06:38:00,221.136,221.159,221.104,221.116,33800000.0
2006-10-02 06:39:00,221.135,221.15,221.135,221.14,49899999.0
2006-10-02 06:40:00,221.15,221.151,221.131,221.139,79699999.0
2006-10-02 06:41:00,221.128,221.161,221.126,221.161,48500000.0
2006-10-02 06:42:00,221.121,221.149,221.108,221.149,48100000.0
2006-10-02 06:43:00,221.163,221.177,221.141,221.157,51600000.0
2006-10-02 06:44:00,221.145,221.157,221.13,221.157,11800000.0
2006-10-02 06:45:00,221.168,221.168,221.128,221.152,61599999.0
2006-10-02 06:46:00,221.174,221.197,221.17,221.197,51600000.0
2006-10-02 06:47:00,221.174,221.207,221.168,221.207,41600000.0
2006-10-02 06:48:00,221.153,221.209,221.139,221.186,63700001.0
2006-10-02 06:49:00,221.157,221.192,221.157,221.192,20300000.0
2006-10-02 06:50:00,221.191,221.191,221.157,221.158,25500000.0
2006-10-02 06:51:00,221.178,221.191,221.127,221.191,68100000.0
2006-10-02 06:52:00,221.172,221.191,221.165,221.165,41400000.0
2006-10-02 06:53:00,221.18,221.185,221.145,221.175,63700000.0
2006-10-02 06:54:00,221.159,221.178,221.159,221.162,58700000.0
2006-10-02 06:55:00,221.152,221.196,221.152,221.189,57200000.0
2006-10-02 06:56:00,221.196,221.218,221.171,221.218,56200000.0
2006-10-02 06:57:00,221.226,221.228,221.166,221.2,32400000.0
2006-10-02 06:58:00,221.192,221.204,221.192,221.203,44100000.0
2006-10-02 06:59:00,221.189,221.231,221.176,221.204,36200000.0
2006-10-02 07:00:00,221.214,221.235,221.213,221.216,59999999.0
2006-10-02 07:01:00,221.21,221.227,221.197,221.201,62600000.0
2006-10-02 07:02:00,221.23,221.24,221.22,221.235,70200000.0
2006-10-02 07:03:00,221.237,221.237,221.186,221.212,43200000.0
2006-10-02 07:04:00,221.2,221.221,221.194,221.198,24500000.0
2006-10-02 07:05:00,221.217,221.232,221.207,221.232,68700001.0
2006-10-02 07:06:00,221.224,221.256,221.214,221.233,40600000.0
2006-10-02 07:07:00,221.222,221.223,221.213,221.213,42000000.0
2006-10-02 07:08:00,221.244,221.244,221.175,221.192,48500001.0
2006-10-02 07:09:00,221.217,221.228,221.205,221.222,32200000.0
2006-10-02 07:10:00,221.227,221.227,221.202,221.21,91000001.0
2006-10-02 07:11:00,221.206,221.213,221.182,221.182,36800000.0
2006-10-02 07:12:00,221.2,221.229,221.172,221.229,25200000.0
2006-10-02 07:13:00,221.226,221.247,221.205,221.23,70700000.0
2006-10-02 07:14:00,221.222,221.237,221.202,221.237,72799999.0
2006-10-02 07:15:00,221.259,221.263,221.248,221.263,52899999.0
2006-10-02 07:16:00,221.267,221.279,221.259,221.279,30900000.0
2006-10-02 07:17:00,221.289,221.289,221.253,221.267,56700000.0
2006-10-02 07:18:00,221.263,221.263,221.24,221.248,52200000.0
2006-10-02 07:19:00,221.255,221.296,221.244,221.271,45500000.0
2006-10-02 07:20:00,221.245,221.254,221.216,221.254,19400000.0
2006-10-02 07:21:00,221.275,221.275,221.241,221.25,30100000.0
2006-10-02 07:22:00,221.264,221.273,221.261,221.273,48100000.0
2006-10-02 07:23:00,221.266,221.318,221.264,221.3,53799999.0
2006-10-02 07:24:00,221.302,221.302,221.216,221.253,38200000.0
2006-10-02 07:25:00,221.265,221.285,221.261,221.278,76200000.0
2006-10-02 07:26:00,221.294,221.295,221.261,221.295,32600000.0
2006-10-02 07:27:00,221.313,221.347,221.313,221.34,36300000.0
2006-10-02 07:28:00,221.341,221.343,221.292,221.312,66300000.0
2006-10-02 07:29:00,221.298,221.328,221.27,221.328,70000000.0
2006-10-02 07:30:00,221.33,221.338,221.322,221.329,38899999.0
2006-10-02 07:31:00,221.323,221.344,221.31,221.331,78500001.0
2006-10-02 07:32:00,221.342,221.348,221.303,221.348,34300000.0
2006-10-02 07:33:00,221.336,221.336,221.32,221.336,26200000.0
2006-10-02 07:34:00,221.334,221.35,221.325,221.325,49799999.0
2006-10-02 07:35:00,221.34,221.369,221.336,221.369,35300000.0
2006-10-02 07:36:00,221.372,221.385,221.345,221.366,48000000.0
2006-10-02 07:37:00,221.337,221.353,221.314,221.336,45900000.0
2006-10-02 07:38:00,221.318,221.342,221.308,221.308,40400000.0
2006-10-02 07:39:00,221.294,221.335,221.294,221.327,41200000.0
2006-10-02 07:40:00,221.327,221.327,221.278,221.303,82400000.0
2006-10-02 07:41:00,221.289,221.289,221.257,221.266,55100000.0
2006-10-02 07:42:00,221.29,221.306,221.288,221.3,56800001.0
2006-10-02 07:43:00,221.278,221.305,221.272,221.304,36399999.0
2006-10-02 07:44:00,221.316,221.331,221.304,221.304,50600000.0
2006-10-02 07:45:00,221.287,221.347,221.285,221.332,53200000.0
2006-10-02 07:46:00,221.337,221.344,221.32,221.331,54400000.0
2006-10-02 07:47:00,221.331,221.332,221.305,221.318,64400000.0
2006-10-02 07:48:00,221.3,221.327,221.3,221.32,31600000.0
2006-10-02 07:49:00,221.315,221.315,221.289,221.302,49300000.0
2006-10-02 07:50:00,221.31,221.323,221.301,221.318,33800000.0
2006-10-02 07:51:00,221.327,221.327,221.292,221.322,93600000.0
2006-10-02 07:52:00,221.309,221.336,221.307,221.311,51700000.0
2006-10-02 07:53:00,221.312,221.33,221.312,221.33,75199998.0
2006-10-02 07:54:00,221.311,221.322,221.301,221.304,58300000.0
2006-10-02 07:55:00,221.26,221.291,221.257,221.275,46500000.0
2006-10-02 07:56:00,221.26,221.284,221.244,221.26,47200000.0
2006-10-02 07:57:00,221.261,221.317,221.261,221.302,51800000.0
2006-10-02 07:58:00,221.293,221.293,221.257,221.287,46500000.0
2006-10-02 07:59:00,221.28,221.292,221.269,221.277,37300000.0
2006-10-02 08:00:00,221.299,221.316,221.288,221.301,54400000.0
2006-10-02 08:01:00,221.309,221.323,221.293,221.295,61400002.0
2006-10-02 08:02:00,221.297,221.301,221.282,221.283,71399998.0
2006-10-02 08:03:00,221.271,221.271,221.24,221.265,62300000.0
2006-10-02 08:04:00,221.268,221.298,221.261,221.292,34100000.0
2006-10-02 08:05:00,221.338,221.383,221.308,221.383,67499999.0
2006-10-02 08:06:00,221.404,221.404,221.374,221.392,43200000.0
2006-10-02 08:07:00,221.407,221.428,221.397,221.407,56200000.0
2006-10-02 08:08:00,221.432,221.432,221.401,221.41,44200000.0
2006-10-02 08:09:00,221.442,221.451,221.432,221.432,35499999.0
2006-10-02 08:10:00,221.433,221.468,221.419,221.467,40000000.0
2006-10-02 08:11:00,221.468,221.468,221.449,221.458,34700000.0
2006-10-02 08:12:00,221.454,221.463,221.414,221.441,66100000.0
2006-10-02 08:13:00,221.461,221.465,221.437,221.446,58800000.0
2006-10-02 08:14:00,221.446,221.454,221.423,221.423,35599999.0
2006-10-02 08:15:00,221.422,221.468,221.422,221.449,45600001.0
2006-10-02 08:16:00,221.464,221.469,221.434,221.434,39900000.0
2006-10-02 08:17:00,221.437,221.458,221.437,221.444,81000000.0
2006-10-02 08:18:00,221.449,221.472,221.449,221.471,20800000.0
2006-10-02 08:19:00,221.492,221.513,221.482,221.505,35700000.0
2006-10-02 08:20:00,221.535,221.547,221.531,221.547,43200000.0
2006-10-02 08:21:00,221.545,221.545,221.534,221.534,68500001.0
2006-10-02 08:22:00,221.537,221.537,221.5,221.5,14800000.0
2006-10-02 08:23:00,221.496,221.501,221.476,221.491,77900000.0
2006-10-02 08:24:00,221.483,221.483,221.452,221.483,53300001.0
2006-10-02 08:25:00,221.475,221.475,221.442,221.442,42700000.0
2006-10-02 08:26:00,221.435,221.444,221.422,221.435,46700000.0
2006-10-02 08:27:00,221.429,221.429,221.39,221.397,33500000.0
2006-10-02 08:28:00,221.393,221.393,221.334,221.392,59000000.0
2006-10-02 08:29:00,221.417,221.437,221.412,221.412,17800000.0
2006-10-02 08:30:00,221.416,221.436,221.399,221.431,88400000.0
2006-10-02 08:31:00,221.447,221.456,221.422,221.435,45000000.0
2006-10-02 08:32:00,221.431,221.462,221.421,221.462,28700000.0
2006-10-02 08:33:00,221.439,221.456,221.416,221.416,85900000.0
2006-10-02 08:34:00,221.42,221.424,221.409,221.417,54300000.0
2006-10-02 08:35:00,221.389,221.389,221.374,221.385,32200000.0
2006-10-02 08:36:00,221.399,221.418,221.374,221.418,52400001.0
2006-10-02 08:37:00,221.41,221.452,221.408,221.438,88500001.0
2006-10-02 08:38:00,221.436,221.438,221.407,221.417,56300000.0
2006-10-02 08:39:00,221.405,221.43,221.387,221.403,38200000.0
2006-10-02 08:40:00,221.41,221.417,221.406,221.413,32800000.0
2006-10-02 08:41:00,221.404,221.404,221.344,221.344,24900000.0
2006-10-02 08:42:00,221.381,221.381,221.353,221.361,88100001.0
2006-10-02 08:43:00,221.373,221.392,221.361,221.361,41400001.0
2006-10-02 08:44:00,221.361,221.392,221.361,221.392,85000000.0
2006-10-02 08:45:00,221.374,221.402,221.354,221.387,51800000.0
2006-10-02 08:46:00,221.372,221.387,221.36,221.36,76099998.0
2006-10-02 08:47:00,221.373,221.403,221.373,221.373,12400000.0
2006-10-02 08:48:00,221.352,221.352,221.317,221.331,23500000.0
2006-10-02 08:49:00,221.327,221.361,221.327,221.357,44700000.0
2006-10-02 08:50:00,221.356,221.371,221.347,221.371,51300000.0
2006-10-02 08:51:00,221.345,221.367,221.341,221.367,49400000.0
2006-10-02 08:52:00,221.388,221.409,221.388,221.409,86500000.0
2006-10-02 08:53:00,221.386,221.403,221.383,221.391,37200000.0
2006-10-02 08:54:00,221.367,221.384,221.365,221.375,19100000.0
2006-10-02 08:55:00,221.385,221.396,221.364,221.396,71400000.0
2006-10-02 08:56:00,221.381,221.398,221.381,221.398,25600000.0
2006-10-02 08:57:00,221.397,221.42,221.397,221.397,40600000.0
2006-10-02 08:58:00,221.388,221.431,221.388,221.403,42000000.0
2006-10-02 08:59:00,221.416,221.431,221.404,221.431,55100000.0
2006-10-02 09:00:00,221.398,221.398,221.305,221.31,31800000.0
2006-10-02 09:01:00,221.304,221.338,221.304,221.328,83900002.0
2006-10-02 09:02:00,221.342,221.354,221.306,221.312,49200000.0
2006-10-02 09:03:00,221.309,221.309,221.282,221.288,31500000.0
2006-10-02 09:04:00,221.256,221.278,221.217,221.217,59400000.0
2006-10-02 09:05:00,221.203,221.248,221.201,221.248,63500000.0
2006-10-02 09:06:00,221.265,221.27,221.232,221.252,57700000.0
2006-10-02 09:07:00,221.272,221.275,221.254,221.266,34200000.0
2006-10-02 09:08:00,221.268,221.274,221.237,221.237,39900000.0
2006-10-02 09:09:00,221.243,221.243,221.15,221.15,41800000.0
2006-10-02 09:10:00,221.13,221.13,221.073,221.091,25200000.0
2006-10-02 09:11:00,221.082,221.123,221.069,221.069,60699999.0
2006-10-02 09:12:00,221.08,221.107,221.055,221.107,45900000.0
2006-10-02 09:13:00,221.127,221.153,221.102,221.115,18900000.0
2006-10-02 09:14:00,221.102,221.113,221.08,221.099,32000000.0
2006-10-02 09:15:00,221.113,221.113,221.088,221.088,38100000.0
2006-10-02 09:16:00,221.086,221.098,221.047,221.078,35100000.0
2006-10-02 09:17:00,221.09,221.091,221.053,221.065,53000000.0
2006-10-02 09:18:00,221.068,221.08,221.028,221.058,70600000.0
2006-10-02 09:19:00,221.061,221.062,221.031,221.045,28800000.0
2006-10-02 09:20:00,221.008,221.042,220.996,221.042,38999999.0
2006-10-02 09:21:00,221.041,221.05,221.025,221.047,26000000.0
2006-10-02 09:22:00,221.055,221.085,221.055,221.075,56600000.0
2006-10-02 09:23:00,221.089,221.089,221.055,221.055,61600001.0
2006-10-02 09:24:00,221.061,221.093,221.061,221.093,42000000.0
2006-10-02 09:25:00,221.097,221.097,221.073,221.078,70899999.0
2006-10-02 09:26:00,221.085,221.114,221.079,221.093,50600000.0
2006-10-02 09:27:00,221.094,221.094,221.017,221.049,59400000.0
2006-10-02 09:28:00,221.051,221.08,221.049,221.08,50900000.0
2006-10-02 09:29:00,221.061,221.083,221.053,221.072,56000000.0
2006-10-02 09:30:00,221.063,221.063,221.045,221.045,30200000.0
2006-10-02 09:31:00,221.034,221.054,221.027,221.052,65900001.0
2006-10-02 09:32:00,221.038,221.046,221.01,221.036,45799999.0
2006-10-02 09:33:00,221.058,221.088,221.058,221.077,25100000.0
2006-10-02 09:34:00,221.084,221.105,221.075,221.105,70299999.0
2006-10-02 09:35:00,221.104,221.119,221.088,221.101,67500001.0
2006-10-02 09:36:00,221.086,221.086,221.044,221.063,22000000.0
2006-10-02 09:37:00,221.051,221.067,221.051,221.06,60400000.0
2006-10-02 09:38:00,221.066,221.109,221.05,221.109,41300000.0
2006-10-02 09:39:00,221.11,221.11,221.086,221.098,57600000.0
2006-10-02 09:40:00,221.096,221.096,221.014,221.014,31399999.0
2006-10-02 09:41:00,220.992,220.999,220.975,220.975,68200000.0
2006-10-02 09:42:00,220.985,221.035,220.985,221.035,23800000.0
2006-10-02 09:43:00,221.047,221.048,221.028,221.047,37400000.0
2006-10-02 09:44:00,221.04,221.06,221.028,221.06,36200000.0
2006-10-02 09:45:00,221.058,221.058,221.024,221.051,25700000.0
2006-10-02 09:46:00,221.041,221.054,221.027,221.054,47200001.0
2006-10-02 09:47:00,221.057,221.075,221.044,221.056,65300001.0
2006-10-02 09:48:00,221.039,221.06,221.035,221.06,72499999.0
2006-10-02 09:49:00,221.066,221.089,221.037,221.037,62899999.0
2006-10-02 09:50:00,221.041,221.046,220.982,220.982,69799999.0
2006-10-02 09:51:00,220.992,221.028,220.992,221.012,38700000.0
2006-10-02 09:52:00,221.031,221.044,221.022,221.023,76500001.0
2006-10-02 09:53:00,221.033,221.089,221.027,221.086,33200000.0
2006-10-02 09:54:00,221.094,221.132,221.094,221.117,69600000.0
2006-10-02 09:55:00,221.122,221.133,221.109,221.113,74700001.0
2006-10-02 09:56:00,221.101,221.107,221.066,221.098,55000000.0
2006-10-02 09:57:00,221.085,221.105,221.056,221.093,42900000.0
2006-10-02 09:58:00,221.114,221.119,221.092,221.112,85800001.0
2006-10-02 09:59:00,221.106,221.112,221.087,221.087,15100000.0
2006-10-02 10:00:00,221.081,221.085,221.065,221.075,85300000.0
2006-10-02 10:01:00,221.092,221.153,221.092,221.14,62100000.0
2006-10-02 10:02:00,221.172,221.173,221.121,221.144,31200000.0
2006-10-02 10:03:00,221.148,221.156,221.136,221.156,46100000.0
2006-10-02 10:04:00,221.129,221.129,221.083,221.083,26000000.0
2006-10-02 10:05:00,221.083,221.129,221.07,221.129,30300000.0
2006-10-02 10:06:00,221.143,221.159,221.143,221.157,28800000.0
2006-10-02 10:07:00,221.16,221.162,221.115,221.119,62299999.0
2006-10-02 10:08:00,221.103,221.119,221.103,221.106,19500000.0
2006-10-02 10:09:00,221.096,221.096,221.068,221.077,43399999.0
2006-10-02 10:10:00,221.107,221.111,221.088,221.089,44800000.0
2006-10-02 10:11:00,221.058,221.091,221.055,221.091,24000000.0
2006-10-02 10:12:00,221.093,221.093,221.074,221.082,30700000.0
2006-10-02 10:13:00,221.06,221.067,221.033,221.033,52800001.0
2006-10-02 10:14:00,221.04,221.065,221.04,221.06,19300000.0
2006-10-02 10:15:00,221.054,221.057,221.03,221.03,46600000.0
2006-10-02 10:16:00,221.016,221.062,221.006,221.048,39500000.0
2006-10-02 10:17:00,221.034,221.054,221.034,221.054,43900001.0
2006-10-02 10:18:00,221.037,221.048,221.002,221.016,35800000.0
2006-10-02 10:19:00,221.076,221.129,221.076,221.129,41600000.0
2006-10-02 10:20:00,221.132,221.132,221.073,221.073,54500000.0
2006-10-02 10:21:00,221.11,221.121,221.096,221.1,66800000.0
2006-10-02 10:22:00,221.108,221.129,221.077,221.112,28300000.0
2006-10-02 10:23:00,221.102,221.106,221.097,221.1,41700000.0
2006-10-02 10:24:00,221.085,221.099,221.076,221.099,21600000.0
2006-10-02 10:25:00,221.108,221.113,221.092,221.103,25800000.0
2006-10-02 10:26:00,221.093,221.103,221.083,221.093,48400000.0
2006-10-02 10:27:00,221.084,221.092,221.064,221.091,50300000.0
2006-10-02 10:28:00,221.08,221.107,221.063,221.107,85499999.0
2006-10-02 10:29:00,221.104,221.104,221.065,221.069,50600001.0
2006-10-02 10:30:00,221.088,221.236,221.088,221.231,59400000.0
2006-10-02 10:31:00,221.22,221.413,221.215,221.394,49600000.0
2006-10-02 10:32:00,221.397,221.425,221.387,221.387,66600000.0
2006-10-02 10:33:00,221.407,221.451,221.407,221.44,72699999.0
2006-10-02 10:34:00,221.453,221.459,221.44,221.459,16600000.0
2006-10-02 10:35:00,221.469,221.522,221.463,221.515,39800000.0
2006-10-02 10:36:00,221.53,221.53,221.485,221.493,69800001.0
2006-10-02 10:37:00,221.493,221.495,221.459,221.459,40300000.0
2006-10-02 10:38:00,221.451,221.469,221.43,221.469,47700000.0
2006-10-02 10:39:00,221.496,221.508,221.475,221.475,14900000.0
2006-10-02 10:40:00,221.468,221.487,221.436,221.436,18300000.0
2006-10-02 10:41:00,221.45,221.475,221.45,221.466,38300000.0
2006-10-02 10:42:00,221.441,221.441,221.385,221.408,57600000.0
2006-10-02 10:43:00,221.398,221.433,221.398,221.433,74900000.0
2006-10-02 10:44:00,221.434,221.434,221.383,221.383,54100000.0
2006-10-02 10:45:00,221.388,221.388,221.337,221.363,40500000.0
2006-10-02 10:46:00,221.35,221.364,221.341,221.341,28600000.0
2006-10-02 10:47:00,221.354,221.405,221.354,221.387,73799999.0
2006-10-02 10:48:00,221.383,221.39,221.373,221.389,38300000.0
2006-10-02 10:49:00,221.389,221.439,221.382,221.413,69200001.0
2006-10-02 10:50:00,221.414,221.431,221.38,221.38,33800001.0
2006-10-02 10:51:00,221.368,221.403,221.358,221.4,44300000.0
2006-10-02 10:52:00,221.427,221.435,221.403,221.406,43800000.0
2006-10-02 10:53:00,221.398,221.422,221.395,221.41,52100000.0
2006-10-02 10:54:00,221.401,221.424,221.401,221.42,34900000.0
2006-10-02 10:55:00,221.404,221.417,221.386,221.401,28500000.0
2006-10-02 10:56:00,221.385,221.411,221.382,221.398,56200000.0
2006-10-02 10:57:00,221.397,221.397,221.362,221.373,62500000.0
2006-10-02 10:58:00,221.37,221.399,221.37,221.393,14000000.0
2006-10-02 10:59:00,221.387,221.388,221.36,221.37,67400001.0
2006-10-02 11:00:00,221.38,221.38,221.339,221.339,23400000.0
2006-10-02 11:01:00,221.348,221.362,221.343,221.362,45300000.0
2006-10-02 11:02:00,221.347,221.375,221.337,221.375,47200000.0
2006-10-02 11:03:00,221.366,221.39,221.363,221.39,46500000.0
2006-10-02 11:04:00,221.422,221.461,221.419,221.461,16600000.0
2006-10-02 11:05:00,221.468,221.494,221.468,221.494,30100000.0
2006-10-02 11:06:00,221.483,221.485,221.447,221.484,85799999.0
2006-10-02 11:07:00,221.464,221.482,221.463,221.468,58500001.0
2006-10-02 11:08:00,221.505,221.544,221.505,221.53,26900000.0
2006-10-02 11:09:00,221.53,221.53,221.475,221.484,37700000.0
2006-10-02 11:10:00,221.466,221.466,221.424,221.443,30200000.0
2006-10-02 11:11:00,221.454,221.49,221.454,221.489,23200000.0
2006-10-02 11:12:00,221.502,221.502,221.476,221.499,65399999.0
2006-10-02 11:13:00,221.486,221.486,221.435,221.463,44800000.0
2006-10-02 11:14:00,221.48,221.49,221.477,221.485,47100000.0
2006-10-02 11:15:00,221.471,221.471,221.414,221.465,36300000.0
2006-10-02 11:16:00,221.471,221.475,221.426,221.475,40400000.0
2006-10-02 11:17:00,221.482,221.497,221.474,221.496,49800000.0
2006-10-02 11:18:00,221.454,221.465,221.435,221.445,70699999.0
2006-10-02 11:19:00,221.43,221.447,221.427,221.437,54200000.0
2006-10-02 11:20:00,221.415,221.422,221.398,221.398,33100000.0
2006-10-02 11:21:00,221.393,221.406,221.389,221.394,41600000.0
2006-10-02 11:22:00,221.384,221.386,221.327,221.35,52200001.0
2006-10-02 11:23:00,221.338,221.358,221.325,221.326,40100000.0
2006-10-02 11:24:00,221.316,221.356,221.316,221.356,33200000.0
2006-10-02 11:25:00,221.364,221.379,221.358,221.37,34500000.0
2006-10-02 11:26:00,221.373,221.381,221.357,221.381,33700000.0
2006-10-02 11:27:00,221.395,221.395,221.395,221.395,9200000.0
2006-10-02 11:28:00,221.399,221.41,221.39,221.396,41900000.0
2006-10-02 11:29:00,221.391,221.391,221.362,221.384,47500000.0
2006-10-02 11:30:00,221.376,221.402,221.358,221.38,45700000.0
2006-10-02 11:31:00,221.37,221.37,221.311,221.323,22700000.0
2006-10-02 11:32:00,221.328,221.358,221.328,221.348,47299999.0
2006-10-02 11:33:00,221.348,221.363,221.296,221.298,27500000.0
2006-10-02 11:34:00,221.274,221.274,221.21,221.238,29900000.0
2006-10-02 11:35:00,221.247,221.259,221.233,221.24,66300000.0
2006-10-02 11:36:00,221.257,221.27,221.252,221.27,66400000.0
2006-10-02 11:37:00,221.288,221.301,221.274,221.277,54000001.0
2006-10-02 11:38:00,221.279,221.305,221.276,221.293,41300000.0
2006-10-02 11:39:00,221.283,221.287,221.26,221.281,35300000.0
2006-10-02 11:40:00,221.279,221.288,221.214,221.275,65300000.0
2006-10-02 11:41:00,221.305,221.305,221.254,221.262,38600000.0
2006-10-02 11:42:00,221.273,221.298,221.253,221.298,113099999.0
2006-10-02 11:43:00,221.32,221.352,221.308,221.343,59700000.0
2006-10-02 11:44:00,221.376,221.379,221.346,221.358,40900000.0
2006-10-02 11:45:00,221.361,221.368,221.351,221.364,80800000.0
2006-10-02 11:46:00,221.361,221.361,221.344,221.348,41200000.0
2006-10-02 11:47:00,221.355,221.38,221.355,221.376,34300000.0
2006-10-02 11:48:00,221.403,221.478,221.403,221.478,53500000.0
2006-10-02 11:49:00,221.468,221.477,221.458,221.46,53400000.0
2006-10-02 11:50:00,221.466,221.466,221.429,221.429,32100000.0
2006-10-02 11:51:00,221.433,221.459,221.428,221.44,45400000.0
2006-10-02 11:52:00,221.452,221.461,221.434,221.44,24600000.0
2006-10-02 11:53:00,221.437,221.442,221.403,221.404,97800001.0
2006-10-02 11:54:00,221.42,221.433,221.393,221.393,20900000.0
2006-10-02 11:55:00,221.386,221.386,221.365,221.377,51200000.0
2006-10-02 11:56:00,221.381,221.396,221.377,221.38,47400000.0
2006-10-02 11:57:00,221.38,221.395,221.378,221.388,67299998.0
2006-10-02 11:58:00,221.379,221.4,221.379,221.385,73800000.0
2006-10-02 11:59:00,221.401,221.423,221.387,221.423,39700000.0
2006-10-02 12:00:00,221.442,221.442,221.395,221.409,66100000.0
2006-10-02 12:01:00,221.409,221.411,221.345,221.345,36000000.0
2006-10-02 12:02:00,221.347,221.347,221.306,221.34,51100000.0
2006-10-02 12:03:00,221.34,221.34,221.292,221.336,25700000.0
2006-10-02 12:04:00,221.337,221.341,221.295,221.322,51400000.0
2006-10-02 12:05:00,221.331,221.366,221.331,221.347,49900000.0
2006-10-02 12:06:00,221.353,221.369,221.338,221.354,37400000.0
2006-10-02 12:07:00,221.36,221.36,221.319,221.322,83200000.0
2006-10-02 12:08:00,221.338,221.348,221.32,221.327,28300000.0
2006-10-02 12:09:00,221.346,221.362,221.335,221.335,58700001.0
2006-10-02 12:10:00,221.371,221.371,221.359,221.365,49500001.0
2006-10-02 12:11:00,221.377,221.42,221.377,221.406,41700000.0
2006-10-02 12:12:00,221.396,221.408,221.376,221.387,79199999.0
2006-10-02 12:13:00,221.365,221.37,221.339,221.355,48000000.0
2006-10-02 12:14:00,221.323,221.347,221.299,221.347,24800000.0
2006-10-02 12:15:00,221.345,221.394,221.343,221.349,46300000.0
2006-10-02 12:16:00,221.38,221.406,221.372,221.392,68300000.0
2006-10-02 12:17:00,221.395,221.411,221.344,221.355,79200000.0
2006-10-02 12:18:00,221.362,221.41,221.362,221.403,26100000.0
2006-10-02 12:19:00,221.41,221.443,221.405,221.422,62499999.0
2006-10-02 12:20:00,221.409,221.42,221.384,221.399,53400001.0
2006-10-02 12:21:00,221.393,221.453,221.383,221.453,81400000.0
2006-10-02 12:22:00,221.453,221.453,221.379,221.379,34700000.0
2006-10-02 12:23:00,221.381,221.388,221.366,221.388,29500000.0
2006-10-02 12:24:00,221.39,221.414,221.39,221.414,50600000.0
2006-10-02 12:25:00,221.418,221.47,221.417,221.47,90100000.0
2006-10-02 12:26:00,221.449,221.473,221.426,221.473,21800000.0
2006-10-02 12:27:00,221.473,221.516,221.473,221.508,73500001.0
2006-10-02 12:28:00,221.522,221.526,221.507,221.513,36400000.0
2006-10-02 12:29:00,221.528,221.564,221.528,221.544,81200001.0
2006-10-02 12:30:00,221.546,221.561,221.539,221.548,59300000.0
2006-10-02 12:31:00,221.54,221.54,221.517,221.517,30600000.0
2006-10-02 12:32:00,221.518,221.543,221.516,221.539,59000000.0
2006-10-02 12:33:00,221.538,221.544,221.524,221.539,41600000.0
2006-10-02 12:34:00,221.524,221.54,221.505,221.537,62500000.0
2006-10-02 12:35:00,221.52,221.531,221.503,221.527,36800000.0
2006-10-02 12:36:00,221.527,221.55,221.52,221.522,58600000.0
2006-10-02 12:37:00,221.532,221.532,221.503,221.503,59399999.0
2006-10-02 12:38:00,221.497,221.53,221.496,221.515,110300001.0
2006-10-02 12:39:00,221.52,221.545,221.52,221.542,59200000.0
2006-10-02 12:40:00,221.531,221.539,221.501,221.528,43700000.0
2006-10-02 12:41:00,221.518,221.564,221.518,221.523,64800000.0
2006-10-02 12:42:00,221.536,221.607,221.536,221.563,60700000.0
2006-10-02 12:43:00,221.567,221.568,221.512,221.512,24200000.0
2006-10-02 12:44:00,221.499,221.512,221.461,221.461,48600000.0
2006-10-02 12:45:00,221.455,221.483,221.449,221.483,51000001.0
2006-10-02 12:46:00,221.483,221.49,221.47,221.471,74000000.0
2006-10-02 12:47:00,221.465,221.465,221.413,221.446,52700000.0
2006-10-02 12:48:00,221.46,221.512,221.46,221.512,31700000.0
2006-10-02 12:49:00,221.523,221.548,221.505,221.505,90199999.0
2006-10-02 12:50:00,221.522,221.522,221.464,221.48,48000001.0
2006-10-02 12:51:00,221.486,221.486,221.446,221.472,69099999.0
2006-10-02 12:52:00,221.455,221.472,221.442,221.442,36200000.0
2006-10-02 12:53:00,221.44,221.44,221.418,221.418,58700000.0
2006-10-02 12:54:00,221.429,221.429,221.387,221.423,57300000.0
2006-10-02 12:55:00,221.411,221.421,221.398,221.405,53300000.0
2006-10-02 12:56:00,221.403,221.439,221.403,221.429,60300000.0
2006-10-02 12:57:00,221.457,221.457,221.423,221.435,62500002.0
2006-10-02 12:58:00,221.459,221.47,221.456,221.465,37300000.0
2006-10-02 12:59:00,221.464,221.471,221.44,221.445,40000000.0
2006-10-02 13:00:00,221.423,221.47,221.423,221.466,54600000.0
2006-10-02 13:01:00,221.479,221.479,221.437,221.455,24600000.0
2006-10-02 13:02:00,221.462,221.518,221.462,221.518,51600000.0
2006-10-02 13:03:00,221.528,221.546,221.494,221.494,63000000.0
2006-10-02 13:04:00,221.508,221.522,221.491,221.511,56199999.0
2006-10-02 13:05:00,221.537,221.544,221.524,221.531,37100000.0
2006-10-02 13:06:00,221.516,221.531,221.508,221.531,88600000.0
2006-10-02 13:07:00,221.508,221.547,221.508,221.519,56000001.0
2006-10-02 13:08:00,221.53,221.549,221.516,221.516,54400001.0
2006-10-02 13:09:00,221.502,221.508,221.475,221.475,64500001.0
2006-10-02 13:10:00,221.484,221.496,221.444,221.478,65799999.0
2006-10-02 13:11:00,221.483,221.484,221.464,221.465,49900000.0
2006-10-02 13:12:00,221.467,221.498,221.462,221.498,42700000.0
2006-10-02 13:13:00,221.49,221.516,221.476,221.513,44200000.0
2006-10-02 13:14:00,221.549,221.56,221.518,221.56,81800001.0
2006-10-02 13:15:00,221.555,221.579,221.554,221.564,72299999.0
2006-10-02 13:16:00,221.578,221.578,221.552,221.568,81100002.0
2006-10-02 13:17:00,221.552,221.579,221.544,221.55,44500000.0
2006-10-02 13:18:00,221.57,221.592,221.557,221.592,55700000.0
2006-10-02 13:19:00,221.592,221.594,221.561,221.561,50400000.0
2006-10-02 13:20:00,221.58,221.58,221.554,221.562,103200002.0
2006-10-02 13:21:00,221.554,221.589,221.533,221.578,23600000.0
2006-10-02 13:22:00,221.579,221.579,221.542,221.542,31400000.0
2006-10-02 13:23:00,221.527,221.535,221.503,221.521,86200001.0
2006-10-02 13:24:00,221.494,221.531,221.487,221.53,36700000.0
2006-10-02 13:25:00,221.518,221.535,221.503,221.509,80699999.0
2006-10-02 13:26:00,221.522,221.534,221.486,221.496,24200000.0
2006-10-02 13:27:00,221.473,221.493,221.463,221.463,47100000.0
2006-10-02 13:28:00,221.445,221.468,221.408,221.411,44400000.0
2006-10-02 13:29:00,221.393,221.418,221.389,221.412,49700000.0
2006-10-02 13:30:00,221.409,221.422,221.399,221.42,51900000.0
2006-10-02 13:31:00,221.443,221.457,221.436,221.436,31600000.0
2006-10-02 13:32:00,221.433,221.46,221.425,221.433,60599999.0
2006-10-02 13:33:00,221.413,221.425,221.388,221.425,52300001.0
2006-10-02 13:34:00,221.414,221.422,221.408,221.422,40500000.0
2006-10-02 13:35:00,221.422,221.425,221.396,221.42,43299999.0
2006-10-02 13:36:00,221.406,221.414,221.403,221.403,47100000.0
2006-10-02 13:37:00,221.405,221.424,221.401,221.42,56500000.0
2006-10-02 13:38:00,221.415,221.419,221.385,221.399,29200000.0
2006-10-02 13:39:00,221.416,221.456,221.413,221.421,59500000.0
2006-10-02 13:40:00,221.4,221.417,221.389,221.397,82300000.0
2006-10-02 13:41:00,221.402,221.413,221.374,221.395,62800000.0
2006-10-02 13:42:00,221.402,221.405,221.367,221.387,59500001.0
2006-10-02 13:43:00,221.405,221.407,221.383,221.396,78200000.0
2006-10-02 13:44:00,221.395,221.405,221.364,221.4,47600000.0
2006-10-02 13:45:00,221.376,221.399,221.357,221.399,60900000.0
2006-10-02 13:46:00,221.361,221.401,221.349,221.349,41200000.0
2006-10-02 13:47:00,221.353,221.364,221.344,221.353,51999999.0
2006-10-02 13:48:00,221.374,221.374,221.341,221.341,36200000.0
2006-10-02 13:49:00,221.358,221.383,221.358,221.375,50400001.0
2006-10-02 13:50:00,221.369,221.385,221.34,221.385,41200000.0
2006-10-02 13:51:00,221.397,221.397,221.377,221.387,37800000.0
2006-10-02 13:52:00,221.377,221.39,221.367,221.39,54200000.0
2006-10-02 13:53:00,221.369,221.388,221.369,221.385,75099999.0
2006-10-02 13:54:00,221.357,221.382,221.357,221.365,30400000.0
2006-10-02 13:55:00,221.366,221.366,221.357,221.361,39700000.0
2006-10-02 13:56:00,221.319,221.32,221.308,221.315,43700000.0
2006-10-02 13:57:00,221.331,221.35,221.311,221.35,45600000.0
2006-10-02 13:58:00,221.36,221.36,221.317,221.353,16700000.0
2006-10-02 13:59:00,221.373,221.385,221.352,221.363,56200000.0
2006-10-02 14:00:00,221.34,221.372,221.34,221.358,45600000.0
2006-10-02 14:01:00,221.347,221.355,221.313,221.355,31300000.0
2006-10-02 14:02:00,221.38,221.405,221.38,221.393,62800000.0
2006-10-02 14:03:00,221.391,221.391,221.307,221.307,53300001.0
2006-10-02 14:04:00,221.317,221.321,221.276,221.308,35500000.0
2006-10-02 14:05:00,221.297,221.297,221.262,221.287,18500000.0
2006-10-02 14:06:00,221.271,221.274,221.253,221.256,64500000.0
2006-10-02 14:07:00,221.222,221.235,221.211,221.227,22100000.0
2006-10-02 14:08:00,221.214,221.236,221.211,221.215,54200000.0
2006-10-02 14:09:00,221.201,221.219,221.201,221.214,37000000.0
2006-10-02 14:10:00,221.219,221.219,221.187,221.187,58200000.0
2006-10-02 14:11:00,221.179,221.206,221.179,221.197,47700000.0
2006-10-02 14:12:00,221.186,221.212,221.173,221.212,75500000.0
2006-10-02 14:13:00,221.202,221.213,221.182,221.203,34000000.0
2006-10-02 14:14:00,221.211,221.222,221.19,221.222,56200000.0
2006-10-02 14:15:00,221.23,221.232,221.195,221.232,70900001.0
2006-10-02 14:16:00,221.267,221.267,221.237,221.249,54200000.0
2006-10-02 14:17:00,221.267,221.269,221.238,221.255,38700000.0
2006-10-02 14:18:00,221.239,221.239,221.211,221.22,48000000.0
2006-10-02 14:19:00,221.24,221.24,221.214,221.236,34500000.0
2006-10-02 14:20:00,221.242,221.259,221.242,221.25,65200000.0
2006-10-02 14:21:00,221.256,221.279,221.256,221.279,27000000.0
2006-10-02 14:22:00,221.279,221.281,221.259,221.266,87000001.0
2006-10-02 14:23:00,221.254,221.302,221.231,221.302,40300001.0
2006-10-02 14:24:00,221.313,221.333,221.308,221.31,19100000.0
2006-10-02 14:25:00,221.329,221.333,221.325,221.325,20600000.0
2006-10-02 14:26:00,221.336,221.363,221.323,221.345,97099999.0
2006-10-02 14:27:00,221.35,221.353,221.326,221.348,78600000.0
2006-10-02 14:28:00,221.328,221.419,221.328,221.419,10700000.0
2006-10-02 14:29:00,221.43,221.469,221.419,221.469,44700000.0
2006-10-02 14:30:00,221.442,221.442,221.415,221.425,67400000.0
2006-10-02 14:31:00,221.423,221.473,221.413,221.473,27500000.0
2006-10-02 14:32:00,221.494,221.504,221.492,221.5,68600000.0
2006-10-02 14:33:00,221.478,221.478,221.418,221.433,71900001.0
2006-10-02 14:34:00,221.41,221.41,221.37,221.37,94500001.0
2006-10-02 14:35:00,221.368,221.388,221.349,221.36,32900000.0
2006-10-02 14:36:00,221.342,221.361,221.33,221.33,61200000.0
2006-10-02 14:37:00,221.332,221.34,221.313,221.338,37800000.0
2006-10-02 14:38:00,221.344,221.344,221.294,221.298,31800000.0
2006-10-02 14:39:00,221.304,221.323,221.295,221.317,83599999.0
2006-10-02 14:40:00,221.313,221.313,221.277,221.287,24400000.0
2006-10-02 14:41:00,221.284,221.294,221.254,221.281,43200000.0
2006-10-02 14:42:00,221.267,221.267,221.245,221.25,67300000.0
2006-10-02 14:43:00,221.251,221.26,221.239,221.244,100899999.0
2006-10-02 14:44:00,221.281,221.281,221.266,221.266,17300000.0
2006-10-02 14:45:00,221.253,221.28,221.253,221.277,46799999.0
2006-10-02 14:46:00,221.29,221.319,221.29,221.307,47400001.0
2006-10-02 14:47:00,221.291,221.311,221.264,221.302,47800000.0
2006-10-02 14:48:00,221.29,221.323,221.29,221.323,26800000.0
2006-10-02 14:49:00,221.306,221.321,221.301,221.309,47200001.0
2006-10-02 14:50:00,221.273,221.318,221.259,221.293,57400000.0
2006-10-02 14:51:00,221.289,221.303,221.266,221.303,40700000.0
2006-10-02 14:52:00,221.295,221.295,221.191,221.203,32100000.0
2006-10-02 14:53:00,221.213,221.232,221.193,221.194,68500000.0
2006-10-02 14:54:00,221.171,221.171,221.115,221.129,37300000.0
2006-10-02 14:55:00,221.113,221.134,221.085,221.087,38400000.0
2006-10-02 14:56:00,221.072,221.132,221.07,221.126,63000000.0
2006-10-02 14:57:00,221.135,221.163,221.135,221.16,27600000.0
2006-10-02 14:58:00,221.169,221.169,221.138,221.157,56099999.0
2006-10-02 14:59:00,221.128,221.128,221.101,221.109,44899999.0
2006-10-02 15:00:00,221.102,221.115,221.078,221.115,57599999.0
2006-10-02 15:01:00,221.133,221.137,221.119,221.13,22200000.0
2006-10-02 15:02:00,221.126,221.152,221.122,221.13,35600000.0
2006-10-02 15:03:00,221.09,221.149,221.084,221.149,59200001.0
2006-10-02 15:04:00,221.167,221.179,221.137,221.15,55600001.0
2006-10-02 15:05:00,221.133,221.133,221.04,221.04,37200000.0
2006-10-02 15:06:00,221.04,221.09,221.038,221.09,43800001.0
2006-10-02 15:07:00,221.111,221.141,221.096,221.115,26200000.0
2006-10-02 15:08:00,221.113,221.121,221.101,221.106,22500000.0
2006-10-02 15:09:00,221.091,221.109,221.088,221.109,82400000.0
2006-10-02 15:10:00,221.103,221.118,221.071,221.071,44500000.0
2006-10-02 15:11:00,221.045,221.12,221.043,221.12,81799999.0
2006-10-02 15:12:00,221.109,221.109,221.079,221.1,81299999.0
2006-10-02 15:13:00,221.081,221.138,221.081,221.123,89000001.0
2006-10-02 15:14:00,221.125,221.139,221.107,221.107,35000000.0
2006-10-02 15:15:00,221.084,221.125,221.075,221.125,57900000.0
2006-10-02 15:16:00,221.137,221.172,221.137,221.172,36200000.0
2006-10-02 15:17:00,221.154,221.154,221.118,221.118,47700000.0
2006-10-02 15:18:00,221.109,221.135,221.109,221.129,22000000.0
2006-10-02 15:19:00,221.129,221.162,221.112,221.127,61500000.0
2006-10-02 15:20:00,221.132,221.157,221.113,221.145,45699999.0
2006-10-02 15:21:00,221.145,221.162,221.138,221.142,55300000.0
2006-10-02 15:22:00,221.141,221.167,221.141,221.162,32700000.0
2006-10-02 15:23:00,221.158,221.158,221.15,221.157,31800000.0
2006-10-02 15:24:00,221.18,221.205,221.163,221.205,53200001.0
2006-10-02 15:25:00,221.218,221.312,221.218,221.312,46600000.0
2006-10-02 15:26:00,221.311,221.33,221.295,221.327,45000000.0
2006-10-02 15:27:00,221.325,221.395,221.305,221.395,26500000.0
2006-10-02 15:28:00,221.41,221.433,221.386,221.386,29500000.0
2006-10-02 15:29:00,221.352,221.352,221.286,221.286,42000000.0
2006-10-02 15:30:00,221.283,221.331,221.267,221.331,72900000.0
2006-10-02 15:31:00,221.323,221.323,221.243,221.264,39100000.0
2006-10-02 15:32:00,221.257,221.3,221.257,221.3,31700000.0
2006-10-02 15:33:00,221.286,221.292,221.262,221.262,47800000.0
2006-10-02 15:34:00,221.267,221.267,221.236,221.247,100800001.0
2006-10-02 15:35:00,221.268,221.368,221.265,221.368,73900001.0
2006-10-02 15:36:00,221.407,221.408,221.377,221.398,29700000.0
2006-10-02 15:37:00,221.396,221.461,221.394,221.457,60200000.0
2006-10-02 15:38:00,221.456,221.489,221.442,221.481,27900000.0
2006-10-02 15:39:00,221.484,221.488,221.459,221.459,90500000.0
2006-10-02 15:40:00,221.463,221.482,221.457,221.462,96300002.0
2006-10-02 15:41:00,221.468,221.468,221.443,221.46,23500000.0
2006-10-02 15:42:00,221.47,221.504,221.47,221.492,29400000.0
2006-10-02 15:43:00,221.504,221.544,221.488,221.534,50300000.0
2006-10-02 15:44:00,221.55,221.572,221.53,221.57,70999999.0
2006-10-02 15:45:00,221.54,221.57,221.499,221.543,45099999.0
2006-10-02 15:46:00,221.531,221.602,221.531,221.595,40800000.0
2006-10-02 15:47:00,221.583,221.665,221.578,221.665,37000000.0
2006-10-02 15:48:00,221.686,221.69,221.67,221.67,28200000.0
2006-10-02 15:49:00,221.68,221.718,221.675,221.718,58300000.0
2006-10-02 15:50:00,221.693,221.693,221.603,221.603,27599999.0
2006-10-02 15:51:00,221.589,221.63,221.575,221.63,93600000.0
2006-10-02 15:52:00,221.659,221.781,221.659,221.772,52400000.0
2006-10-02 15:53:00,221.807,221.83,221.795,221.823,34200001.0
2006-10-02 15:54:00,221.814,221.814,221.764,221.764,58499999.0
2006-10-02 15:55:00,221.788,221.817,221.772,221.775,26100000.0
2006-10-02 15:56:00,221.768,221.768,221.712,221.721,47599999.0
2006-10-02 15:57:00,221.715,221.732,221.671,221.671,52700001.0
2006-10-02 15:58:00,221.694,221.717,221.694,221.698,15200000.0
2006-10-02 15:59:00,221.708,221.736,221.686,221.724,86999997.0
2006-10-02 16:00:00,221.652,221.771,221.594,221.745,66400000.0
2006-10-02 16:01:00,221.728,221.759,221.717,221.727,51000000.0
2006-10-02 16:02:00,221.695,221.714,221.653,221.672,56800000.0
2006-10-02 16:03:00,221.696,221.776,221.696,221.745,48700000.0
2006-10-02 16:04:00,221.713,221.732,221.689,221.713,46400001.0
2006-10-02 16:05:00,221.703,221.782,221.703,221.782,61200000.0
2006-10-02 16:06:00,221.778,221.778,221.699,221.699,53100000.0
2006-10-02 16:07:00,221.699,221.791,221.699,221.749,36000000.0
2006-10-02 16:08:00,221.741,221.83,221.741,221.83,49700000.0
2006-10-02 16:09:00,221.813,221.833,221.804,221.833,47500001.0
2006-10-02 16:10:00,221.811,221.83,221.801,221.828,41800000.0
2006-10-02 16:11:00,221.821,221.836,221.8,221.819,44400000.0
2006-10-02 16:12:00,221.83,221.847,221.829,221.832,18900000.0
2006-10-02 16:13:00,221.836,221.918,221.836,221.918,42200000.0
2006-10-02 16:14:00,221.912,221.932,221.909,221.932,31299999.0
2006-10-02 16:15:00,221.946,221.957,221.926,221.957,25900000.0
2006-10-02 16:16:00,221.944,221.948,221.93,221.93,39300000.0
2006-10-02 16:17:00,221.912,221.912,221.859,221.859,41700000.0
2006-10-02 16:18:00,221.851,221.928,221.851,221.915,41300000.0
2006-10-02 16:19:00,221.925,221.925,221.873,221.893,70100000.0
2006-10-02 16:20:00,221.904,221.908,221.884,221.886,48599999.0
2006-10-02 16:21:00,221.889,221.898,221.85,221.855,57100000.0
2006-10-02 16:22:00,221.861,221.903,221.861,221.902,64800001.0
2006-10-02 16:23:00,221.917,221.989,221.917,221.952,53000000.0
2006-10-02 16:24:00,221.966,221.966,221.927,221.957,44300000.0
2006-10-02 16:25:00,221.962,221.98,221.949,221.977,29200000.0
2006-10-02 16:26:00,221.962,221.985,221.962,221.985,76900000.0
2006-10-02 16:27:00,221.953,222.004,221.953,222.001,22000000.0
2006-10-02 16:28:00,221.969,221.969,221.936,221.947,38699999.0
2006-10-02 16:29:00,221.963,221.963,221.928,221.958,34200000.0
2006-10-02 16:30:00,221.943,221.979,221.943,221.979,62500000.0
2006-10-02 16:31:00,221.973,221.973,221.936,221.962,56400000.0
2006-10-02 16:32:00,221.97,221.975,221.951,221.966,59500001.0
2006-10-02 16:33:00,221.943,221.943,221.901,221.901,20700000.0
2006-10-02 16:34:00,221.905,221.917,221.863,221.864,69600001.0
2006-10-02 16:35:00,221.827,221.827,221.777,221.815,52600000.0
2006-10-02 16:36:00,221.825,221.856,221.799,221.85,41800000.0
2006-10-02 16:37:00,221.837,221.837,221.795,221.813,51000000.0
2006-10-02 16:38:00,221.814,221.828,221.798,221.798,61300000.0
2006-10-02 16:39:00,221.801,221.83,221.801,221.82,75100000.0
2006-10-02 16:40:00,221.789,221.822,221.786,221.814,35000000.0
2006-10-02 16:41:00,221.824,221.848,221.815,221.832,68500001.0
2006-10-02 16:42:00,221.852,221.863,221.841,221.841,41000000.0
2006-10-02 16:43:00,221.824,221.824,221.809,221.809,34800000.0
2006-10-02 16:44:00,221.807,221.815,221.779,221.785,54400001.0
2006-10-02 16:45:00,221.806,221.833,221.803,221.833,94600000.0
2006-10-02 16:46:00,221.837,221.856,221.836,221.836,57100000.0
2006-10-02 16:47:00,221.851,221.889,221.849,221.888,86699999.0
2006-10-02 16:48:00,221.882,221.898,221.85,221.891,40200000.0
2006-10-02 16:49:00,221.903,221.921,221.887,221.921,48500000.0
2006-10-02 16:50:00,221.929,221.968,221.91,221.967,68700000.0
2006-10-02 16:51:00,221.971,221.981,221.929,221.971,67700001.0
2006-10-02 16:52:00,221.99,222.035,221.99,222.029,35000001.0
2006-10-02 16:53:00,222.03,222.032,221.985,221.985,76100000.0
2006-10-02 16:54:00,221.963,221.963,221.926,221.926,68200000.0
2006-10-02 16:55:00,221.916,221.95,221.916,221.928,50200000.0
2006-10-02 16:56:00,221.915,221.946,221.901,221.901,30600000.0
2006-10-02 16:57:00,221.884,221.89,221.847,221.847,53100000.0
2006-10-02 16:58:00,221.866,221.89,221.861,221.871,48600000.0
2006-10-02 16:59:00,221.88,221.886,221.849,221.849,64700001.0
2006-10-02 17:00:00,221.847,221.878,221.844,221.867,59100000.0
2006-10-02 17:01:00,221.875,221.895,221.844,221.844,29400000.0
2006-10-02 17:02:00,221.851,221.878,221.846,221.878,42599999.0
2006-10-02 17:03:00,221.875,221.875,221.83,221.848,43800000.0
2006-10-02 17:04:00,221.878,221.878,221.824,221.834,72300000.0
2006-10-02 17:05:00,221.815,221.815,221.734,221.734,48300000.0
2006-10-02 17:06:00,221.747,221.747,221.723,221.728,46500000.0
2006-10-02 17:07:00,221.729,221.729,221.716,221.728,30000000.0
2006-10-02 17:08:00,221.717,221.757,221.717,221.757,24900000.0
2006-10-02 17:09:00,221.754,221.795,221.754,221.795,31399999.0
2006-10-02 17:10:00,221.799,221.831,221.789,221.821,48299999.0
2006-10-02 17:11:00,221.829,221.844,221.807,221.807,69199999.0
2006-10-02 17:12:00,221.797,221.822,221.797,221.8,68800001.0
2006-10-02 17:13:00,221.809,221.81,221.753,221.782,60500001.0
2006-10-02 17:14:00,221.791,221.791,221.749,221.755,25800000.0
2006-10-02 17:15:00,221.762,221.79,221.733,221.79,56500000.0
2006-10-02 17:16:00,221.772,221.795,221.764,221.779,27800000.0
2006-10-02 17:17:00,221.764,221.792,221.762,221.762,37500000.0
2006-10-02 17:18:00,221.753,221.841,221.753,221.841,41400000.0
2006-10-02 17:19:00,221.866,221.88,221.845,221.847,66200001.0
2006-10-02 17:20:00,221.852,221.887,221.852,221.855,23300000.0
2006-10-02 17:21:00,221.844,221.844,221.807,221.811,15400000.0
2006-10-02 17:22:00,221.781,221.786,221.769,221.786,31600000.0
2006-10-02 17:23:00,221.785,221.785,221.767,221.784,28000000.0
2006-10-02 17:24:00,221.768,221.768,221.736,221.765,38300000.0
2006-10-02 17:25:00,221.759,221.768,221.723,221.729,45400001.0
2006-10-02 17:26:00,221.726,221.733,221.713,221.721,72400001.0
2006-10-02 17:27:00,221.726,221.745,221.705,221.715,62800000.0
2006-10-02 17:28:00,221.698,221.716,221.677,221.677,74299999.0
2006-10-02 17:29:00,221.694,221.743,221.694,221.73,69700000.0
2006-10-02 17:30:00,221.723,221.764,221.723,221.764,27800000.0
2006-10-02 17:31:00,221.769,221.816,221.765,221.816,34800000.0
2006-10-02 17:32:00,221.819,221.843,221.812,221.819,101000000.0
2006-10-02 17:33:00,221.809,221.834,221.794,221.823,45100000.0
2006-10-02 17:34:00,221.837,221.851,221.828,221.828,55600000.0
2006-10-02 17:35:00,221.81,221.823,221.791,221.823,73999999.0
2006-10-02 17:36:00,221.839,221.839,221.79,221.808,45700000.0
2006-10-02 17:37:00,221.811,221.833,221.811,221.828,48200000.0
2006-10-02 17:38:00,221.832,221.834,221.813,221.825,56999999.0
2006-10-02 17:39:00,221.826,221.861,221.826,221.84,52700000.0
2006-10-02 17:40:00,221.836,221.846,221.82,221.82,77199998.0
2006-10-02 17:41:00,221.813,221.85,221.813,221.836,48299999.0
2006-10-02 17:42:00,221.846,221.881,221.837,221.869,34700000.0
2006-10-02 17:43:00,221.851,221.855,221.829,221.829,53299999.0
2006-10-02 17:44:00,221.804,221.835,221.796,221.835,48400000.0
2006-10-02 17:45:00,221.808,221.808,221.76,221.78,53700000.0
2006-10-02 17:46:00,221.793,221.793,221.758,221.777,38800000.0
2006-10-02 17:47:00,221.787,221.787,221.733,221.733,24500000.0
2006-10-02 17:48:00,221.741,221.812,221.741,221.803,44000000.0
2006-10-02 17:49:00,221.806,221.823,221.774,221.823,50000000.0
2006-10-02 17:50:00,221.834,221.859,221.821,221.847,39100000.0
2006-10-02 17:51:00,221.86,221.86,221.817,221.817,73100001.0
2006-10-02 17:52:00,221.84,221.883,221.84,221.883,27900000.0
2006-10-02 17:53:00,221.87,221.888,221.87,221.872,32800000.0
2006-10-02 17:54:00,221.859,221.904,221.856,221.9,28800000.0
2006-10-02 17:55:00,221.891,221.903,221.868,221.893,57800000.0
2006-10-02 17:56:00,221.886,221.911,221.857,221.91,45200001.0
2006-10-02 17:57:00,221.928,221.94,221.917,221.921,44900000.0
2006-10-02 17:58:00,221.916,221.97,221.916,221.95,51000000.0
2006-10-02 17:59:00,221.951,221.97,221.937,221.97,57900000.0
2006-10-02 18:00:00,221.995,221.995,221.966,221.97,70799999.0
2006-10-02 18:01:00,221.993,221.999,221.952,221.999,512899997.0
2006-10-02 18:02:00,221.998,222.006,221.956,221.992,751699999.0
2006-10-02 18:03:00,221.998,222.012,221.977,221.977,583400001.0
2006-10-02 18:04:00,221.975,222.02,221.975,222.0,525000003.0
2006-10-02 18:05:00,222.016,222.016,221.981,222.002,747500002.0
2006-10-02 18:06:00,221.983,222.017,221.98,221.99,528899999.0
2006-10-02 18:07:00,221.99,222.021,221.974,221.987,771100006.0
2006-10-02 18:08:00,221.992,222.028,221.988,222.005,638000002.0
2006-10-02 18:09:00,222.005,222.01,221.975,221.975,565999998.0
2006-10-02 18:10:00,221.945,221.983,221.932,221.955,527199999.0
2006-10-02 18:11:00,221.954,221.979,221.952,221.961,418000000.0
2006-10-02 18:12:00,221.936,221.97,221.908,221.917,254600000.0
2006-10-02 18:13:00,221.924,221.97,221.924,221.954,464600001.0
2006-10-02 18:14:00,221.95,221.98,221.945,221.957,685800001.0
2006-10-02 18:15:00,221.949,221.959,221.928,221.94,779100000.0
2006-10-02 18:16:00,221.927,221.942,221.905,221.942,638700001.0
2006-10-02 18:17:00,221.951,221.961,221.926,221.933,267400001.0
2006-10-02 18:18:00,221.928,221.928,221.849,221.873,375499998.0
2006-10-02 18:19:00,221.857,221.901,221.856,221.856,487100002.0
2006-10-02 18:20:00,221.857,221.892,221.838,221.838,609000001.0
2006-10-02 18:21:00,221.848,221.868,221.815,221.868,539099998.0
2006-10-02 18:22:00,221.87,221.879,221.82,221.847,505299999.0
2006-10-02 18:23:00,221.826,221.886,221.825,221.866,744299999.0
2006-10-02 18:24:00,221.855,221.898,221.855,221.887,514599999.0
2006-10-02 18:25:00,221.892,221.892,221.833,221.858,545300001.0
2006-10-02 18:26:00,221.852,221.858,221.81,221.83,356099999.0
2006-10-02 18:27:00,221.826,221.867,221.798,221.845,369300001.0
2006-10-02 18:28:00,221.865,221.871,221.844,221.845,382999999.0
2006-10-02 18:29:00,221.854,221.866,221.837,221.863,481400000.0
2006-10-02 18:30:00,221.869,221.869,221.819,221.823,277100000.0
2006-10-02 18:31:00,221.833,221.885,221.833,221.877,343400001.0
2006-10-02 18:32:00,221.865,221.885,221.841,221.869,447800001.0
2006-10-02 18:33:00,221.889,221.896,221.838,221.838,513000000.0
2006-10-02 18:34:00,221.841,221.842,221.781,221.824,369299999.0
2006-10-02 18:35:00,221.795,221.824,221.787,221.79,425500002.0
2006-10-02 18:36:00,221.789,221.824,221.784,221.824,350799999.0
2006-10-02 18:37:00,221.813,221.827,221.789,221.811,159300000.0
2006-10-02 18:38:00,221.828,221.845,221.819,221.834,203100000.0
2006-10-02 18:39:00,221.828,221.855,221.828,221.847,110200000.0
2006-10-02 18:40:00,221.838,221.858,221.828,221.84,269300000.0
2006-10-02 18:41:00,221.832,221.864,221.832,221.845,311399999.0
2006-10-02 18:42:00,221.839,221.861,221.823,221.829,206700000.0
2006-10-02 18:43:00,221.828,221.856,221.828,221.846,127500000.0
2006-10-02 18:44:00,221.852,221.852,221.816,221.838,363999998.0
2006-10-02 18:45:00,221.85,221.879,221.836,221.845,153000000.0
2006-10-02 18:46:00,221.838,221.87,221.838,221.858,137799999.0
2006-10-02 18:47:00,221.843,221.9,221.803,221.887,84400001.0
2006-10-02 18:48:00,221.912,221.915,221.878,221.902,204200001.0
2006-10-02 18:49:00,221.891,221.892,221.866,221.892,149800000.0
2006-10-02 18:50:00,221.865,221.914,221.865,221.912,206800000.0
2006-10-02 18:51:00,221.907,221.911,221.872,221.893,181099998.0
2006-10-02 18:52:00,221.891,221.894,221.865,221.865,268099999.0
2006-10-02 18:53:00,221.858,221.894,221.844,221.89,250500000.0
2006-10-02 18:54:00,221.9,221.9,221.851,221.871,214699996.0
2006-10-02 18:55:00,221.875,221.891,221.853,221.853,286899998.0
2006-10-02 18:56:00,221.838,221.838,221.792,221.792,45000000.0
2006-10-02 18:57:00,221.792,221.806,221.788,221.797,215000000.0
2006-10-02 18:58:00,221.788,221.788,221.744,221.783,346400000.0
2006-10-02 18:59:00,221.784,221.808,221.779,221.808,232800000.0
2006-10-02 19:00:00,221.813,221.834,221.812,221.834,60100000.0
2006-10-02 19:01:00,221.842,221.842,221.768,221.768,109800000.0
2006-10-02 19:02:00,221.821,221.844,221.808,221.831,140700000.0
2006-10-02 19:03:00,221.844,221.849,221.792,221.835,218200000.0
2006-10-02 19:04:00,221.839,221.84,221.8,221.83,157900000.0
2006-10-02 19:05:00,221.837,221.862,221.836,221.846,175200001.0
2006-10-02 19:06:00,221.865,221.883,221.854,221.856,443400001.0
2006-10-02 19:07:00,221.848,221.848,221.796,221.829,244900001.0
2006-10-02 19:08:00,221.831,221.868,221.789,221.867,359399999.0
2006-10-02 19:09:00,221.867,221.867,221.806,221.855,159500000.0
2006-10-02 19:10:00,221.866,221.883,221.83,221.883,84300000.0
2006-10-02 19:11:00,221.876,221.876,221.846,221.856,23600000.0
2006-10-02 19:12:00,221.862,221.879,221.857,221.879,90400001.0
2006-10-02 19:13:00,221.856,221.884,221.822,221.867,157399998.0
2006-10-02 19:14:00,221.868,221.879,221.848,221.848,239400000.0
2006-10-02 19:15:00,221.845,221.856,221.797,221.82,295799998.0
2006-10-02 19:16:00,221.862,221.864,221.826,221.864,60900001.0
2006-10-02 19:17:00,221.88,221.897,221.851,221.869,92900000.0
2006-10-02 19:18:00,221.859,221.897,221.859,221.87,256499999.0
2006-10-02 19:19:00,221.866,221.888,221.829,221.844,248599999.0
2006-10-02 19:20:00,221.828,221.857,221.809,221.841,168400000.0
2006-10-02 19:21:00,221.852,221.854,221.832,221.85,77100000.0
2006-10-02 19:22:00,221.859,221.878,221.82,221.857,125600000.0
2006-10-02 19:23:00,221.826,221.833,221.766,221.833,409900001.0
2006-10-02 19:24:00,221.837,221.86,221.786,221.818,101600000.0
2006-10-02 19:25:00,221.817,221.834,221.79,221.807,224299999.0
2006-10-02 19:26:00,221.795,221.822,221.764,221.779,552100001.0
2006-10-02 19:27:00,221.771,221.799,221.763,221.797,341699998.0
2006-10-02 19:28:00,221.797,221.839,221.762,221.839,209800000.0
2006-10-02 19:29:00,221.844,221.85,221.832,221.85,59700000.0
2006-10-02 19:30:00,221.848,221.868,221.842,221.842,227399998.0
2006-10-02 19:31:00,221.831,221.847,221.808,221.847,211600001.0
2006-10-02 19:32:00,221.848,221.882,221.819,221.882,357300000.0
2006-10-02 19:33:00,221.889,221.889,221.849,221.883,206900002.0
2006-10-02 19:34:00,221.858,221.873,221.823,221.855,290099998.0
2006-10-02 19:35:00,221.864,221.891,221.857,221.87,276000000.0
2006-10-02 19:36:00,221.868,221.869,221.829,221.865,243700001.0
2006-10-02 19:37:00,221.874,221.874,221.837,221.864,98500000.0
2006-10-02 19:38:00,221.881,221.891,221.862,221.891,173799999.0
2006-10-02 19:39:00,221.872,221.921,221.865,221.905,227900000.0
2006-10-02 19:40:00,221.915,221.915,221.863,221.895,275099998.0
2006-10-02 19:41:00,221.883,221.914,221.865,221.914,379999998.0
2006-10-02 19:42:00,221.912,221.916,221.885,221.91,174100001.0
2006-10-02 19:43:00,221.93,221.93,221.917,221.927,40100000.0
2006-10-02 19:44:00,221.922,221.945,221.879,221.89,271100000.0
2006-10-02 19:45:00,221.947,221.961,221.93,221.957,161800000.0
2006-10-02 19:46:00,221.963,221.963,221.929,221.938,121299997.0
2006-10-02 19:47:00,221.939,221.939,221.879,221.892,51000000.0
2006-10-02 19:48:00,221.917,221.945,221.879,221.933,218200001.0
2006-10-02 19:49:00,221.934,221.958,221.927,221.938,184200000.0
2006-10-02 19:50:00,221.938,221.962,221.932,221.947,211900002.0
2006-10-02 19:51:00,221.948,221.974,221.948,221.967,149100001.0
2006-10-02 19:52:00,221.975,221.975,221.941,221.949,179700000.0
2006-10-02 19:53:00,221.95,221.969,221.92,221.934,145300000.0
2006-10-02 19:54:00,221.903,221.927,221.878,221.878,187500000.0
2006-10-02 19:55:00,221.869,221.895,221.868,221.895,57400000.0
2006-10-02 19:56:00,221.887,221.938,221.868,221.938,146999999.0
2006-10-02 19:57:00,221.935,221.936,221.904,221.936,87600000.0
2006-10-02 19:58:00,221.931,221.959,221.906,221.91,217800000.0
2006-10-02 19:59:00,221.944,221.949,221.896,221.93,273300003.0
2006-10-02 20:00:00,221.943,221.965,221.936,221.95,104100001.0
2006-10-02 20:01:00,221.971,221.994,221.961,221.976,143800002.0
2006-10-02 20:02:00,221.976,221.984,221.938,221.961,164499999.0
2006-10-02 20:03:00,221.962,221.993,221.957,221.964,93400000.0
2006-10-02 20:04:00,221.985,221.989,221.947,221.955,175900000.0
2006-10-02 20:05:00,221.949,221.954,221.925,221.947,112900000.0
2006-10-02 20:06:00,221.953,221.967,221.935,221.942,198699999.0
2006-10-02 20:07:00,221.939,221.939,221.851,221.88,93500000.0
2006-10-02 20:08:00,221.902,221.904,221.875,221.877,209000000.0
2006-10-02 20:09:00,221.89,221.898,221.839,221.871,107700001.0
2006-10-02 20:10:00,221.87,221.897,221.859,221.88,186800001.0
2006-10-02 20:11:00,221.893,221.893,221.837,221.865,276600002.0
2006-10-02 20:12:00,221.883,221.928,221.883,221.915,562200000.0
2006-10-02 20:13:00,221.921,221.921,221.891,221.91,160100000.0
2006-10-02 20:14:00,221.907,221.916,221.855,221.904,146700000.0
2006-10-02 20:15:00,221.917,221.917,221.895,221.897,337600001.0
2006-10-02 20:16:00,221.888,221.908,221.848,221.87,140300001.0
2006-10-02 20:17:00,221.858,221.894,221.844,221.886,36200000.0
2006-10-02 20:18:00,221.871,221.875,221.845,221.847,149800000.0
2006-10-02 20:19:00,221.846,221.846,221.801,221.842,133700000.0
2006-10-02 20:20:00,221.85,221.886,221.826,221.859,271800001.0
2006-10-02 20:21:00,221.875,221.878,221.851,221.868,124800000.0
2006-10-02 20:22:00,221.87,221.87,221.8,221.836,196100001.0
2006-10-02 20:23:00,221.805,221.852,221.805,221.835,187800000.0
2006-10-02 20:24:00,221.837,221.863,221.805,221.83,116400000.0
2006-10-02 20:25:00,221.848,221.897,221.848,221.897,247100000.0
2006-10-02 20:26:00,221.904,221.904,221.848,221.879,344900002.0
2006-10-02 20:27:00,221.868,221.9,221.853,221.9,200500000.0
2006-10-02 20:28:00,221.904,221.904,221.851,221.881,358299998.0
2006-10-02 20:29:00,221.899,221.932,221.869,221.899,482599999.0
2006-10-02 20:30:00,221.895,221.907,221.842,221.88,503399994.0
2006-10-02 20:31:00,221.895,221.951,221.895,221.951,372300000.0
2006-10-02 20:32:00,221.958,221.959,221.888,221.944,459199999.0
2006-10-02 20:33:00,221.935,221.947,221.911,221.947,149600000.0
2006-10-02 20:34:00,221.951,221.951,221.921,221.944,119500000.0
2006-10-02 20:35:00,221.934,221.934,221.886,221.898,100699999.0
2006-10-02 20:36:00,221.9,221.9,221.842,221.893,221099999.0
2006-10-02 20:37:00,221.886,221.896,221.843,221.895,83600000.0
2006-10-02 20:38:00,221.887,221.94,221.882,221.94,275699999.0
2006-10-02 20:39:00,221.92,221.947,221.889,221.917,172600000.0
2006-10-02 20:40:00,221.952,221.958,221.929,221.941,407300002.0
2006-10-02 20:41:00,221.936,221.936,221.906,221.906,185399998.0
2006-10-02 20:42:00,221.87,221.899,221.862,221.891,230199999.0
2006-10-02 20:43:00,221.903,221.926,221.891,221.926,384000003.0
2006-10-02 20:44:00,221.93,221.944,221.897,221.931,342600000.0
2006-10-02 20:45:00,221.94,221.941,221.913,221.922,297700001.0
2006-10-02 20:46:00,221.91,221.946,221.858,221.923,272100001.0
2006-10-02 20:47:00,221.95,221.987,221.932,221.965,233500000.0
2006-10-02 20:48:00,221.964,221.966,221.877,221.896,245900001.0
2006-10-02 20:49:00,221.949,221.962,221.883,221.901,126700000.0
2006-10-02 20:50:00,221.961,221.979,221.958,221.968,389000000.0
2006-10-02 20:51:00,221.974,221.992,221.965,221.972,128700000.0
2006-10-02 20:52:00,221.965,221.967,221.898,221.964,92599999.0
2006-10-02 20:53:00,221.967,222.016,221.967,222.016,308599999.0
2006-10-02 20:54:00,222.017,222.029,222.001,222.019,165200001.0
2006-10-02 20:55:00,222.009,222.014,221.976,221.987,340499998.0
2006-10-02 20:56:00,221.993,222.013,221.955,221.955,200200000.0
2006-10-02 20:57:00,222.012,222.034,221.981,222.007,359900001.0
2006-10-02 20:58:00,222.028,222.041,222.011,222.014,289300000.0
2006-10-02 20:59:00,222.004,222.004,221.934,221.96,601400002.0
2006-10-02 21:00:00,221.962,222.005,221.96,221.96,458900000.0
2006-10-02 21:01:00,221.97,222.006,221.957,221.994,414400002.0
2006-10-02 21:02:00,221.997,222.021,221.988,221.997,242299999.0
2006-10-02 21:03:00,221.998,222.039,221.998,222.038,258000002.0
2006-10-02 21:04:00,222.052,222.052,222.004,222.04,78699999.0
2006-10-02 21:05:00,222.045,222.045,222.02,222.022,154900002.0
2006-10-02 21:06:00,222.02,222.024,222.002,222.007,154100001.0
2006-10-02 21:07:00,222.017,222.017,221.953,221.983,221800000.0
2006-10-02 21:08:00,222.0,222.015,221.932,222.004,156700001.0
2006-10-02 21:09:00,222.012,222.03,222.007,222.008,60200000.0
2006-10-02 21:10:00,222.008,222.01,221.961,222.01,94300000.0
2006-10-02 21:11:00,222.019,222.027,221.982,221.99,58500000.0
2006-10-02 21:12:00,221.987,221.998,221.987,221.99,94700000.0
2006-10-02 21:13:00,221.997,222.012,221.985,221.985,117600000.0
2006-10-02 21:14:00,221.963,221.997,221.945,221.99,311699999.0
2006-10-02 21:15:00,221.98,221.995,221.933,221.975,242100001.0
2006-10-02 21:16:00,221.985,222.019,221.985,222.006,89400000.0
2006-10-02 21:17:00,222.011,222.011,221.972,221.996,233299999.0
2006-10-02 21:18:00,221.999,222.021,221.982,221.982,198800001.0
2006-10-02 21:19:00,222.004,222.031,222.002,222.031,253700001.0
2006-10-02 21:20:00,222.027,222.027,221.965,222.011,293700000.0
2006-10-02 21:21:00,222.01,222.01,221.946,221.98,172999999.0
2006-10-02 21:22:00,221.973,222.017,221.961,222.017,211000000.0
2006-10-02 21:23:00,221.98,222.027,221.961,221.987,94300000.0
2006-10-02 21:24:00,222.03,222.03,221.976,222.023,183500001.0
2006-10-02 21:25:00,222.032,222.046,222.002,222.025,271500001.0
2006-10-02 21:26:00,222.028,222.042,222.012,222.012,96799999.0
2006-10-02 21:27:00,222.004,222.008,221.945,221.982,131200000.0
2006-10-02 21:28:00,221.971,221.984,221.955,221.982,77100000.0
2006-10-02 21:29:00,221.985,221.989,221.959,221.984,75200000.0
2006-10-02 21:30:00,221.986,221.996,221.936,221.993,83400001.0
2006-10-02 21:31:00,221.963,221.994,221.959,221.981,57699999.0
2006-10-02 21:32:00,221.981,221.982,221.959,221.963,100200000.0
2006-10-02 21:33:00,221.974,221.985,221.945,221.978,167800000.0
2006-10-02 21:34:00,221.976,221.995,221.967,221.995,101600000.0
2006-10-02 21:35:00,221.973,221.973,221.933,221.943,37000000.0
2006-10-02 21:36:00,221.952,221.975,221.934,221.973,105200000.0
2006-10-02 21:37:00,221.975,221.975,221.932,221.947,80300000.0
2006-10-02 21:38:00,221.959,221.995,221.959,221.971,72999999.0
2006-10-02 21:39:00,221.962,221.962,221.934,221.934,27600000.0
2006-10-02 21:40:00,221.94,221.954,221.903,221.903,42100000.0
2006-10-02 21:41:00,221.937,221.959,221.882,221.882,41200000.0
2006-10-02 21:42:00,221.924,221.94,221.917,221.925,182499999.0
2006-10-02 21:43:00,221.929,221.965,221.908,221.965,29700000.0
2006-10-02 21:44:00,221.969,221.974,221.918,221.974,179700000.0
2006-10-02 21:45:00,221.983,221.985,221.971,221.977,92699999.0
2006-10-02 21:46:00,221.973,221.994,221.934,221.994,129200000.0
2006-10-02 21:47:00,222.005,222.005,221.978,221.996,72799999.0
2006-10-02 21:48:00,221.987,221.987,221.921,221.979,145100000.0
2006-10-02 21:49:00,221.988,222.001,221.98,221.98,75300000.0
2006-10-02 21:50:00,221.994,221.994,221.955,221.977,33800000.0
2006-10-02 21:51:00,221.963,221.99,221.959,221.98,144000000.0
2006-10-02 21:52:00,221.994,222.017,221.986,221.986,63899999.0
2006-10-02 21:53:00,222.0,222.002,221.967,221.967,27300000.0
2006-10-02 21:54:00,221.96,221.98,221.952,221.98,93100000.0
2006-10-02 21:55:00,221.967,222.026,221.952,222.026,46300000.0
2006-10-02 21:56:00,221.993,222.03,221.993,222.03,48000000.0
2006-10-02 21:57:00,222.027,222.027,221.981,221.985,49900000.0
2006-10-02 21:58:00,222.013,222.039,221.989,222.029,59700000.0
2006-10-02 21:59:00,222.02,222.02,221.965,222.01,196800000.0
2006-10-02 22:00:00,222.013,222.034,222.013,222.031,214800001.0
2006-10-02 22:01:00,222.001,222.029,221.971,222.0,211800000.0
2006-10-02 22:02:00,222.012,222.012,221.95,221.999,219399999.0
2006-10-02 22:03:00,221.997,222.03,221.99,221.995,119900002.0
2006-10-02 22:04:00,222.007,222.048,221.992,222.021,175499999.0
2006-10-02 22:05:00,222.031,222.061,222.025,222.046,76200000.0
2006-10-02 22:06:00,222.036,222.036,221.993,222.034,27500000.0
2006-10-02 22:07:00,222.006,222.022,221.984,222.009,36900000.0
2006-10-02 22:08:00,221.995,222.004,221.971,221.984,67000000.0
2006-10-02 22:09:00,222.004,222.018,222.004,222.014,49700001.0
2006-10-02 22:10:00,222.004,222.004,221.975,221.975,39400000.0
2006-10-02 22:11:00,221.991,221.995,221.942,221.989,50000000.0
2006-10-02 22:12:00,222.012,222.012,221.928,221.96,79300000.0
2006-10-02 22:13:00,221.991,221.998,221.946,221.977,22800000.0
2006-10-02 22:14:00,222.031,222.049,222.031,222.033,31200000.0
2006-10-02 22:15:00,222.032,222.054,221.997,222.044,148700000.0
2006-10-02 22:16:00,222.043,222.043,221.993,222.03,185000000.0
2006-10-02 22:17:00,222.027,222.042,222.001,222.007,87400001.0
2006-10-02 22:18:00,222.031,222.031,221.98,221.98,105999999.0
2006-10-02 22:19:00,221.956,221.964,221.929,221.964,82200000.0
2006-10-02 22:20:00,221.94,221.964,221.923,221.957,65999998.0
2006-10-02 22:21:00,221.985,221.989,221.948,221.958,31100000.0
2006-10-02 22:22:00,221.964,221.966,221.947,221.958,53500000.0
2006-10-02 22:23:00,221.956,221.964,221.921,221.956,69300000.0
2006-10-02 22:24:00,221.949,221.969,221.912,221.96,89699999.0
2006-10-02 22:25:00,221.937,221.948,221.927,221.944,78000000.0
2006-10-02 22:26:00,221.958,221.959,221.935,221.959,41200000.0
2006-10-02 22:27:00,221.956,221.956,221.901,221.926,177100001.0
2006-10-02 22:28:00,221.938,221.95,221.91,221.931,51600000.0
2006-10-02 22:29:00,221.942,221.942,221.903,221.917,147500000.0
2006-10-02 22:30:00,221.929,221.94,221.925,221.938,49300000.0
2006-10-02 22:31:00,221.938,221.96,221.908,221.96,74500000.0
2006-10-02 22:32:00,221.944,221.973,221.935,221.948,82699999.0
2006-10-02 22:33:00,221.945,221.955,221.9,221.932,255299998.0
2006-10-02 22:34:00,221.96,221.97,221.953,221.963,340899999.0
2006-10-02 22:35:00,221.968,221.968,221.95,221.956,35200000.0
2006-10-02 22:36:00,221.928,221.945,221.898,221.898,84000000.0
2006-10-02 22:37:00,221.9,221.919,221.862,221.906,106099998.0
2006-10-02 22:38:00,221.903,221.92,221.903,221.915,85400000.0
2006-10-02 22:39:00,221.918,221.918,221.894,221.917,45300000.0
2006-10-02 22:40:00,221.924,221.954,221.91,221.92,57200000.0
2006-10-02 22:41:00,221.933,221.955,221.926,221.945,99700000.0
2006-10-02 22:42:00,221.931,221.952,221.908,221.952,47500000.0
2006-10-02 22:43:00,221.967,221.968,221.925,221.925,69000000.0
2006-10-02 22:44:00,221.928,221.966,221.921,221.945,112800001.0
2006-10-02 22:45:00,221.959,221.959,221.92,221.939,157800002.0
2006-10-02 22:46:00,221.951,221.96,221.907,221.945,80299999.0
2006-10-02 22:47:00,221.948,221.965,221.934,221.955,88700000.0
2006-10-02 22:48:00,221.931,221.949,221.885,221.922,92700000.0
2006-10-02 22:49:00,221.935,221.963,221.923,221.924,69800000.0
2006-10-02 22:50:00,221.92,221.955,221.92,221.932,48199999.0
2006-10-02 22:51:00,221.939,221.949,221.893,221.949,88599999.0
2006-10-02 22:52:00,221.957,221.961,221.924,221.942,38400000.0
2006-10-02 22:53:00,221.945,221.954,221.881,221.923,172099999.0
2006-10-02 22:54:00,221.931,221.939,221.909,221.931,68000000.0
2006-10-02 22:55:00,221.952,221.966,221.94,221.941,92500000.0
2006-10-02 22:56:00,221.929,221.929,221.893,221.92,92000000.0
2006-10-02 22:57:00,221.928,221.941,221.908,221.924,102599999.0
2006-10-02 22:58:00,221.917,221.941,221.899,221.941,36600000.0
2006-10-02 22:59:00,221.949,221.961,221.898,221.934,33400000.0
2006-10-02 23:00:00,221.93,221.944,221.885,221.927,58900000.0
2006-10-02 23:01:00,221.916,221.969,221.911,221.961,53000000.0
2006-10-02 23:02:00,221.964,221.98,221.937,221.977,86800000.0
2006-10-02 23:03:00,221.962,222.01,221.955,221.955,68399999.0
2006-10-02 23:04:00,221.98,221.98,221.917,221.971,42100000.0
2006-10-02 23:05:00,221.956,221.98,221.955,221.977,35800000.0
2006-10-02 23:06:00,221.998,222.011,221.982,221.994,30300000.0
2006-10-02 23:07:00,221.949,221.983,221.94,221.983,20200000.0
2006-10-02 23:08:00,222.0,222.002,221.969,222.002,64699999.0
2006-10-02 23:09:00,221.948,221.979,221.948,221.972,36500000.0
2006-10-02 23:10:00,221.954,221.954,221.907,221.935,55300000.0
2006-10-02 23:11:00,221.93,221.933,221.899,221.915,58700000.0
2006-10-02 23:12:00,221.908,221.931,221.895,221.928,47800000.0
2006-10-02 23:13:00,221.909,221.944,221.897,221.944,22300000.0
2006-10-02 23:14:00,221.932,221.954,221.901,221.954,70300000.0
2006-10-02 23:15:00,221.939,221.952,221.92,221.943,75200000.0
2006-10-02 23:16:00,221.961,221.978,221.945,221.978,85700000.0
2006-10-02 23:17:00,221.991,222.019,221.971,222.019,46500000.0
2006-10-02 23:18:00,222.015,222.054,221.967,222.054,29600000.0
2006-10-02 23:19:00,222.01,222.01,221.935,221.983,22300000.0
2006-10-02 23:20:00,222.022,222.022,221.941,221.973,55600000.0
2006-10-02 23:21:00,222.046,222.046,221.989,222.005,51300000.0
2006-10-02 23:22:00,222.013,222.013,221.931,221.985,46800000.0
2006-10-02 23:23:00,221.992,221.992,221.927,221.94,58100000.0
2006-10-02 23:24:00,221.974,221.974,221.92,221.956,44900000.0
2006-10-02 23:25:00,221.974,221.99,221.962,221.979,40600000.0
2006-10-02 23:26:00,221.995,222.011,221.976,221.992,73400001.0
2006-10-02 23:27:00,222.034,222.046,222.003,222.035,51900000.0
2006-10-02 23:28:00,222.003,222.027,221.945,221.945,94200001.0
2006-10-02 23:29:00,222.033,222.046,222.015,222.015,40200000.0
2006-10-02 23:30:00,222.034,222.039,221.996,222.015,37100000.0
2006-10-02 23:31:00,222.035,222.036,222.018,222.018,43100000.0
2006-10-02 23:32:00,222.032,222.032,221.981,221.999,22300000.0
2006-10-02 23:33:00,222.017,222.024,221.982,221.982,36000000.0
2006-10-02 23:34:00,221.999,222.01,221.969,222.006,41000000.0
2006-10-02 23:35:00,222.022,222.022,221.967,221.999,38899999.0
2006-10-02 23:36:00,222.016,222.042,222.008,222.042,39200000.0
2006-10-02 23:37:00,222.028,222.032,222.0,222.019,73299999.0
2006-10-02 23:38:00,222.039,222.039,222.02,222.022,52800001.0
2006-10-02 23:39:00,221.976,222.021,221.976,222.021,41600000.0
2006-10-02 23:40:00,222.028,222.04,221.997,222.005,53500000.0
2006-10-02 23:41:00,222.021,222.037,222.009,222.03,24600000.0
2006-10-02 23:42:00,222.046,222.072,222.046,222.066,39200000.0
2006-10-02 23:43:00,222.015,222.043,222.009,222.043,33900000.0
2006-10-02 23:44:00,222.067,222.072,222.009,222.032,50200000.0
2006-10-02 23:45:00,222.054,222.054,222.01,222.044,72000000.0
2006-10-02 23:46:00,222.04,222.04,222.004,222.016,38600000.0
2006-10-02 23:47:00,222.04,222.04,222.005,222.033,46600000.0
2006-10-02 23:48:00,222.039,222.047,222.015,222.047,42600000.0
2006-10-02 23:49:00,221.988,222.037,221.988,222.032,72800000.0
2006-10-02 23:50:00,222.046,222.048,222.031,222.048,35700000.0
2006-10-02 23:51:00,222.041,222.063,222.027,222.063,29600000.0
2006-10-02 23:52:00,222.054,222.054,222.016,222.042,35500000.0
2006-10-02 23:53:00,222.014,222.056,222.007,222.007,73000001.0
2006-10-02 23:54:00,222.048,222.066,222.024,222.047,67100000.0
2006-10-02 23:55:00,222.066,222.066,222.033,222.038,82299999.0
2006-10-02 23:56:00,222.058,222.058,222.019,222.056,63300000.0
2006-10-02 23:57:00,222.029,222.053,222.015,222.053,30700000.0
2006-10-02 23:58:00,222.049,222.049,222.004,222.011,95300000.0
2006-10-02 23:59:00,222.062,222.062,222.034,222.04,62600001.0
2006-10-03 00:00:00,222.084,222.084,222.008,222.015,69899999.0
2006-10-03 00:01:00,222.012,222.017,221.966,221.999,66400000.0
2006-10-03 00:02:00,222.007,222.022,221.997,222.017,67199998.0
2006-10-03 00:03:00,222.018,222.018,221.969,221.993,30600000.0
2006-10-03 00:04:00,222.015,222.025,221.996,222.006,81000001.0
2006-10-03 00:05:00,222.021,222.022,221.996,222.005,33100000.0
2006-10-03 00:06:00,222.012,222.014,221.977,221.982,60999999.0
2006-10-03 00:07:00,222.014,222.024,221.972,222.021,36400000.0
2006-10-03 00:08:00,222.003,222.043,221.987,222.043,37000000.0
2006-10-03 00:09:00,222.01,222.032,221.998,222.032,65300000.0
2006-10-03 00:10:00,222.03,222.03,221.963,221.983,39100000.0
2006-10-03 00:11:00,221.952,221.952,221.887,221.893,52700000.0
2006-10-03 00:12:00,221.937,221.944,221.922,221.936,40000000.0
2006-10-03 00:13:00,221.975,221.991,221.912,221.963,56700001.0
2006-10-03 00:14:00,221.969,221.969,221.918,221.918,62600001.0
2006-10-03 00:15:00,221.927,221.936,221.9,221.9,50899999.0
2006-10-03 00:16:00,221.89,221.89,221.854,221.854,68700000.0
2006-10-03 00:17:00,221.859,221.89,221.859,221.872,54400000.0
2006-10-03 00:18:00,221.87,221.893,221.854,221.862,60599999.0
2006-10-03 00:19:00,221.896,221.896,221.857,221.876,56600000.0
2006-10-03 00:20:00,221.883,221.901,221.858,221.871,58999999.0
2006-10-03 00:21:00,221.923,221.943,221.915,221.943,41900000.0
2006-10-03 00:22:00,221.947,221.962,221.902,221.902,33500000.0
2006-10-03 00:23:00,221.905,221.941,221.886,221.941,19900000.0
2006-10-03 00:24:00,221.948,221.957,221.932,221.935,19800000.0
2006-10-03 00:25:00,221.929,221.948,221.913,221.93,35000000.0
2006-10-03 00:26:00,221.949,221.965,221.931,221.937,49000000.0
2006-10-03 00:27:00,221.94,221.961,221.926,221.94,66799999.0
2006-10-03 00:28:00,221.942,221.945,221.917,221.917,53200001.0
2006-10-03 00:29:00,221.888,221.911,221.864,221.895,59600001.0
2006-10-03 00:30:00,221.894,221.894,221.869,221.881,36200000.0
2006-10-03 00:31:00,221.872,221.872,221.852,221.859,27700000.0
2006-10-03 00:32:00,221.848,221.87,221.847,221.86,71000001.0
2006-10-03 00:33:00,221.886,221.893,221.868,221.892,50100001.0
2006-10-03 00:34:00,221.829,221.883,221.823,221.883,24700000.0
2006-10-03 00:35:00,221.861,221.882,221.844,221.865,75700000.0
2006-10-03 00:36:00,221.858,221.875,221.828,221.846,69799998.0
2006-10-03 00:37:00,221.837,221.838,221.765,221.765,30300000.0
2006-10-03 00:38:00,221.825,221.848,221.791,221.842,47500000.0
2006-10-03 00:39:00,221.85,221.855,221.804,221.804,98600000.0
2006-10-03 00:40:00,221.83,221.842,221.815,221.837,39500000.0
2006-10-03 00:41:00,221.833,221.843,221.829,221.841,48800001.0
2006-10-03 00:42:00,221.827,221.827,221.767,221.799,26500000.0
2006-10-03 00:43:00,221.813,221.841,221.801,221.826,51400001.0
2006-10-03 00:44:00,221.861,221.861,221.843,221.858,25000000.0
2006-10-03 00:45:00,221.847,221.875,221.829,221.871,44400000.0
2006-10-03 00:46:00,221.872,221.899,221.844,221.866,33000000.0
2006-10-03 00:47:00,221.93,221.93,221.872,221.903,42700000.0
2006-10-03 00:48:00,221.912,221.917,221.893,221.895,48600000.0
2006-10-03 00:49:00,221.88,221.915,221.869,221.886,53999999.0
2006-10-03 00:50:00,221.945,221.955,221.935,221.935,51800001.0
2006-10-03 00:51:00,221.919,221.935,221.91,221.923,85800000.0
2006-10-03 00:52:00,221.913,221.923,221.883,221.922,41600000.0
2006-10-03 00:53:00,221.929,221.958,221.929,221.958,21400000.0
2006-10-03 00:54:00,221.939,221.939,221.91,221.933,70499999.0
2006-10-03 00:55:00,221.936,221.973,221.933,221.97,42899999.0
2006-10-03 00:56:00,221.939,221.961,221.927,221.961,39500000.0
2006-10-03 00:57:00,221.968,221.993,221.95,221.993,73200000.0
2006-10-03 00:58:00,221.976,221.985,221.921,221.942,54600000.0
2006-10-03 00:59:00,221.978,221.978,221.96,221.972,41100000.0
2006-10-03 01:00:00,221.968,221.968,221.931,221.944,19000000.0
2006-10-03 01:01:00,221.943,221.952,221.91,221.942,35500000.0
2006-10-03 01:02:00,221.971,222.0,221.971,221.995,83800000.0
2006-10-03 01:03:00,221.984,221.998,221.984,221.986,26100000.0
2006-10-03 01:04:00,221.969,221.973,221.938,221.966,45800000.0
2006-10-03 01:05:00,221.979,221.979,221.964,221.968,8400000.0
2006-10-03 01:06:00,221.941,221.941,221.919,221.92,60300000.0
2006-10-03 01:07:00,221.962,221.977,221.932,221.932,27900000.0
2006-10-03 01:08:00,221.963,221.963,221.934,221.948,58700000.0
2006-10-03 01:09:00,221.963,221.978,221.938,221.955,53699999.0
2006-10-03 01:10:00,221.95,221.963,221.95,221.951,30900000.0
2006-10-03 01:11:00,221.944,221.944,221.882,221.905,38200000.0
2006-10-03 01:12:00,221.918,221.92,221.894,221.902,44900000.0
2006-10-03 01:13:00,221.899,221.911,221.873,221.911,51300000.0
2006-10-03 01:14:00,221.894,221.911,221.845,221.845,43000000.0
2006-10-03 01:15:00,221.865,221.881,221.858,221.881,65400000.0
2006-10-03 01:16:00,221.887,221.899,221.84,221.886,93400000.0
2006-10-03 01:17:00,221.889,221.896,221.874,221.895,22700000.0
2006-10-03 01:18:00,221.903,221.907,221.875,221.906,86000000.0
2006-10-03 01:19:00,221.915,221.918,221.86,221.902,73700001.0
2006-10-03 01:20:00,221.888,221.892,221.877,221.887,66600000.0
2006-10-03 01:21:00,221.919,221.922,221.872,221.903,42000000.0
2006-10-03 01:22:00,221.914,221.929,221.897,221.901,65099999.0
2006-10-03 01:23:00,221.915,221.932,221.907,221.92,33500000.0
2006-10-03 01:24:00,221.909,221.922,221.903,221.922,81100001.0
2006-10-03 01:25:00,221.905,221.948,221.905,221.933,24700000.0
2006-10-03 01:26:00,221.959,221.988,221.959,221.988,41800000.0
2006-10-03 01:27:00,221.975,221.975,221.925,221.939,90100003.0
2006-10-03 01:28:00,221.953,221.974,221.933,221.959,47800000.0
2006-10-03 01:29:00,221.957,221.964,221.9,221.953,73600001.0
2006-10-03 01:30:00,221.952,221.973,221.939,221.965,26400000.0
2006-10-03 01:31:00,221.971,221.971,221.933,221.933,47300001.0
2006-10-03 01:32:00,221.978,221.994,221.975,221.987,31100000.0
2006-10-03 01:33:00,221.967,221.982,221.956,221.968,49199999.0
2006-10-03 01:34:00,221.948,221.948,221.883,221.883,49300001.0
2006-10-03 01:35:00,221.906,221.921,221.889,221.892,27900000.0
2006-10-03 01:36:00,221.887,221.887,221.867,221.877,70800000.0
2006-10-03 01:37:00,221.892,221.892,221.833,221.833,48400000.0
2006-10-03 01:38:00,221.842,221.879,221.832,221.879,47800000.0
2006-10-03 01:39:00,221.873,221.884,221.846,221.867,66500000.0
2006-10-03 01:40:00,221.869,221.887,221.842,221.873,72100000.0
2006-10-03 01:41:00,221.87,221.898,221.86,221.882,57699999.0
2006-10-03 01:42:00,221.898,221.898,221.864,221.898,39400000.0
2006-10-03 01:43:00,221.868,221.947,221.868,221.947,36700000.0
2006-10-03 01:44:00,221.947,221.947,221.918,221.929,51300000.0
2006-10-03 01:45:00,221.934,221.949,221.925,221.941,65000000.0
2006-10-03 01:46:00,221.916,221.961,221.916,221.961,61100001.0
2006-10-03 01:47:00,221.935,221.938,221.906,221.938,45300001.0
2006-10-03 01:48:00,221.926,221.926,221.883,221.914,54900000.0
2006-10-03 01:49:00,221.942,221.942,221.914,221.922,23800000.0
2006-10-03 01:50:00,221.911,221.928,221.891,221.904,68000000.0
2006-10-03 01:51:00,221.873,221.888,221.845,221.888,68700001.0
2006-10-03 01:52:00,221.858,221.889,221.851,221.862,32800001.0
2006-10-03 01:53:00,221.84,221.842,221.823,221.824,50700000.0
2006-10-03 01:54:00,221.82,221.845,221.803,221.838,59000000.0
2006-10-03 01:55:00,221.844,221.87,221.844,221.864,25200000.0
2006-10-03 01:56:00,221.867,221.871,221.863,221.864,36600000.0
2006-10-03 01:57:00,221.867,221.881,221.851,221.863,71000000.0
2006-10-03 01:58:00,221.857,221.873,221.842,221.849,58799999.0
2006-10-03 01:59:00,221.867,221.875,221.844,221.845,41200000.0
2006-10-03 02:00:00,221.835,221.884,221.835,221.884,30599999.0
2006-10-03 02:01:00,221.871,221.88,221.856,221.86,74800000.0
2006-10-03 02:02:00,221.868,221.9,221.868,221.876,32900000.0
2006-10-03 02:03:00,221.859,221.875,221.829,221.875,26800000.0
2006-10-03 02:04:00,221.868,221.868,221.832,221.832,43900000.0
2006-10-03 02:05:00,221.826,221.848,221.815,221.848,27600000.0
2006-10-03 02:06:00,221.866,221.881,221.852,221.864,37200001.0
2006-10-03 02:07:00,221.867,221.884,221.842,221.88,76600000.0
2006-10-03 02:08:00,221.88,221.899,221.867,221.893,90299998.0
2006-10-03 02:09:00,221.906,221.913,221.898,221.898,66900001.0
2006-10-03 02:10:00,221.903,221.928,221.894,221.928,74700001.0
2006-10-03 02:11:00,221.937,221.945,221.92,221.927,95300000.0
2006-10-03 02:12:00,221.939,221.964,221.922,221.964,38000000.0
2006-10-03 02:13:00,221.939,221.939,221.917,221.931,31100000.0
2006-10-03 02:14:00,221.934,221.944,221.902,221.926,61899999.0
2006-10-03 02:15:00,221.935,221.962,221.934,221.956,39200000.0
2006-10-03 02:16:00,221.957,221.976,221.951,221.96,39800000.0
2006-10-03 02:17:00,221.95,221.97,221.941,221.953,48800000.0
2006-10-03 02:18:00,221.949,221.971,221.899,221.92,31500000.0
2006-10-03 02:19:00,221.96,221.972,221.936,221.957,41000000.0
2006-10-03 02:20:00,221.959,221.972,221.943,221.955,77300000.0
2006-10-03 02:21:00,221.967,221.997,221.961,221.997,41300000.0
2006-10-03 02:22:00,222.002,222.013,221.968,221.968,51900000.0
2006-10-03 02:23:00,221.955,221.955,221.93,221.93,43399999.0
2006-10-03 02:24:00,221.942,221.967,221.942,221.95,29000000.0
2006-10-03 02:25:00,221.968,221.987,221.964,221.979,53700000.0
2006-10-03 02:26:00,221.983,221.988,221.965,221.965,66600001.0
2006-10-03 02:27:00,221.971,221.971,221.943,221.953,76399998.0
2006-10-03 02:28:00,221.92,221.953,221.914,221.94,56200000.0
2006-10-03 02:29:00,221.946,221.953,221.931,221.953,39600000.0
2006-10-03 02:30:00,221.952,221.957,221.932,221.932,58500000.0
2006-10-03 02:31:00,221.948,221.956,221.915,221.915,36600000.0
2006-10-03 02:32:00,221.883,221.883,221.835,221.836,23300000.0
2006-10-03 02:33:00,221.819,221.82,221.795,221.798,60900000.0
2006-10-03 02:34:00,221.781,221.787,221.752,221.787,37199999.0
2006-10-03 02:35:00,221.795,221.798,221.757,221.797,57200000.0
2006-10-03 02:36:00,221.789,221.798,221.783,221.798,71599999.0
2006-10-03 02:37:00,221.838,221.874,221.829,221.874,44300000.0
2006-10-03 02:38:00,221.879,221.906,221.864,221.904,71300000.0
2006-10-03 02:39:00,221.925,221.931,221.853,221.853,38000000.0
2006-10-03 02:40:00,221.848,221.87,221.848,221.856,61300000.0
2006-10-03 02:41:00,221.883,221.883,221.85,221.862,55600000.0
2006-10-03 02:42:00,221.873,221.889,221.862,221.883,49100001.0
2006-10-03 02:43:00,221.907,221.93,221.902,221.93,25300000.0
2006-10-03 02:44:00,221.927,221.943,221.914,221.935,21900000.0
2006-10-03 02:45:00,221.937,221.939,221.911,221.926,69300000.0
2006-10-03 02:46:00,221.907,221.922,221.877,221.922,32600000.0
2006-10-03 02:47:00,221.96,221.961,221.912,221.931,30900000.0
2006-10-03 02:48:00,221.945,221.964,221.924,221.95,68900001.0
2006-10-03 02:49:00,221.941,221.963,221.925,221.948,53900000.0
2006-10-03 02:50:00,221.98,221.984,221.939,221.95,50700000.0
2006-10-03 02:51:00,221.953,221.96,221.908,221.928,31400000.0
2006-10-03 02:52:00,221.961,221.992,221.961,221.985,49800000.0
2006-10-03 02:53:00,221.999,222.013,221.972,221.983,63599999.0
2006-10-03 02:54:00,221.971,221.974,221.949,221.964,21900000.0
2006-10-03 02:55:00,221.947,221.964,221.947,221.962,21900000.0
2006-10-03 02:56:00,221.943,221.95,221.926,221.926,56500000.0
2006-10-03 02:57:00,221.931,221.931,221.907,221.923,63599999.0
2006-10-03 02:58:00,221.937,221.937,221.904,221.924,32700000.0
2006-10-03 02:59:00,221.914,221.916,221.887,221.916,81100001.0
2006-10-03 03:00:00,221.88,221.917,221.853,221.896,62200000.0
2006-10-03 03:01:00,221.91,221.912,221.884,221.901,34600000.0
2006-10-03 03:02:00,221.897,221.897,221.867,221.867,69100000.0
2006-10-03 03:03:00,221.868,221.875,221.849,221.849,40200000.0
2006-10-03 03:04:00,221.852,221.873,221.842,221.872,62200000.0
2006-10-03 03:05:00,221.868,221.887,221.868,221.873,7000000.0
2006-10-03 03:06:00,221.874,221.907,221.874,221.899,51399999.0
2006-10-03 03:07:00,221.883,221.884,221.866,221.866,24300000.0
2006-10-03 03:08:00,221.838,221.883,221.827,221.868,50200000.0
2006-10-03 03:09:00,221.847,221.881,221.832,221.88,77499999.0
2006-10-03 03:10:00,221.874,221.889,221.855,221.877,42900000.0
2006-10-03 03:11:00,221.87,221.882,221.843,221.864,78400000.0
2006-10-03 03:12:00,221.87,221.884,221.862,221.869,45900000.0
2006-10-03 03:13:00,221.86,221.868,221.838,221.864,27900000.0
2006-10-03 03:14:00,221.864,221.875,221.86,221.872,29200000.0
2006-10-03 03:15:00,221.893,221.895,221.857,221.86,32400000.0
2006-10-03 03:16:00,221.852,221.881,221.847,221.878,83499999.0
2006-10-03 03:17:00,221.854,221.884,221.844,221.851,34699999.0
2006-10-03 03:18:00,221.881,221.882,221.849,221.882,19100000.0
2006-10-03 03:19:00,221.883,221.883,221.862,221.881,31400000.0
2006-10-03 03:20:00,221.87,221.91,221.87,221.896,36200001.0
2006-10-03 03:21:00,221.883,221.89,221.847,221.881,55900000.0
2006-10-03 03:22:00,221.882,221.893,221.864,221.872,42800000.0
2006-10-03 03:23:00,221.845,221.88,221.827,221.838,58700000.0
2006-10-03 03:24:00,221.886,221.897,221.832,221.858,59699999.0
2006-10-03 03:25:00,221.864,221.864,221.83,221.844,58400000.0
2006-10-03 03:26:00,221.845,221.865,221.838,221.865,42100000.0
2006-10-03 03:27:00,221.856,221.856,221.846,221.855,40000001.0
2006-10-03 03:28:00,221.826,221.864,221.826,221.854,44899999.0
2006-10-03 03:29:00,221.839,221.859,221.818,221.85,49700001.0
2006-10-03 03:30:00,221.836,221.844,221.825,221.831,82700002.0
2006-10-03 03:31:00,221.854,221.879,221.848,221.879,44600000.0
2006-10-03 03:32:00,221.874,221.874,221.83,221.863,31900000.0
2006-10-03 03:33:00,221.865,221.872,221.857,221.869,30600000.0
2006-10-03 03:34:00,221.868,221.876,221.86,221.861,61800000.0
2006-10-03 03:35:00,221.837,221.86,221.837,221.842,64600000.0
2006-10-03 03:36:00,221.831,221.831,221.791,221.83,71500001.0
2006-10-03 03:37:00,221.839,221.847,221.833,221.84,47000001.0
2006-10-03 03:38:00,221.848,221.85,221.8,221.813,31500000.0
2006-10-03 03:39:00,221.82,221.842,221.813,221.831,64100000.0
2006-10-03 03:40:00,221.836,221.854,221.813,221.839,46800001.0
2006-10-03 03:41:00,221.841,221.843,221.817,221.84,62200000.0
2006-10-03 03:42:00,221.826,221.844,221.805,221.823,73599999.0
2006-10-03 03:43:00,221.836,221.852,221.833,221.835,69900000.0
2006-10-03 03:44:00,221.841,221.841,221.824,221.831,32100000.0
2006-10-03 03:45:00,221.828,221.848,221.812,221.846,41000000.0
2006-10-03 03:46:00,221.831,221.856,221.831,221.85,76600001.0
2006-10-03 03:47:00,221.875,221.903,221.853,221.903,68900000.0
2006-10-03 03:48:00,221.891,221.902,221.888,221.902,14000000.0
2006-10-03 03:49:00,221.893,221.897,221.871,221.883,25800000.0
2006-10-03 03:50:00,221.894,221.91,221.894,221.91,38300000.0
2006-10-03 03:51:00,221.908,221.921,221.869,221.869,35199999.0
2006-10-03 03:52:00,221.87,221.91,221.87,221.906,34100000.0
2006-10-03 03:53:00,221.898,221.918,221.898,221.909,24300000.0
2006-10-03 03:54:00,221.915,221.928,221.905,221.917,69799999.0
2006-10-03 03:55:00,221.903,221.923,221.875,221.923,21900000.0
2006-10-03 03:56:00,221.904,221.996,221.897,221.996,58300000.0
2006-10-03 03:57:00,222.001,222.021,221.998,222.012,76100000.0
2006-10-03 03:58:00,222.008,222.013,221.969,222.013,41900000.0
2006-10-03 03:59:00,222.011,222.022,221.995,221.995,72900000.0
2006-10-03 04:00:00,221.997,221.999,221.981,221.984,36100000.0
2006-10-03 04:01:00,221.972,221.972,221.945,221.945,29300000.0
2006-10-03 04:02:00,221.939,221.962,221.933,221.933,53000000.0
2006-10-03 04:03:00,221.924,221.946,221.908,221.93,73399999.0
2006-10-03 04:04:00,221.935,221.935,221.902,221.907,48600000.0
2006-10-03 04:05:00,221.902,221.92,221.864,221.898,56000000.0
2006-10-03 04:06:00,221.898,221.92,221.88,221.917,37600000.0
2006-10-03 04:07:00,221.907,221.916,221.886,221.886,46000000.0
2006-10-03 04:08:00,221.903,221.908,221.879,221.898,64700001.0
2006-10-03 04:09:00,221.883,221.883,221.855,221.872,65000000.0
2006-10-03 04:10:00,221.849,221.887,221.849,221.865,48900001.0
2006-10-03 04:11:00,221.876,221.899,221.875,221.875,60400001.0
2006-10-03 04:12:00,221.858,221.888,221.854,221.857,74100000.0
2006-10-03 04:13:00,221.882,221.9,221.882,221.886,24300000.0
2006-10-03 04:14:00,221.868,221.885,221.852,221.885,42700000.0
2006-10-03 04:15:00,221.893,221.893,221.851,221.876,61000000.0
2006-10-03 04:16:00,221.858,221.894,221.839,221.873,48200000.0
2006-10-03 04:17:00,221.89,221.893,221.885,221.893,51800000.0
2006-10-03 04:18:00,221.869,221.874,221.836,221.874,56200000.0
2006-10-03 04:19:00,221.875,221.917,221.843,221.917,49300000.0
2006-10-03 04:20:00,221.896,221.901,221.853,221.853,57899999.0
2006-10-03 04:21:00,221.852,221.887,221.852,221.886,113600001.0
2006-10-03 04:22:00,221.897,221.918,221.892,221.91,70900000.0
2006-10-03 04:23:00,221.885,221.918,221.871,221.889,52600000.0
2006-10-03 04:24:00,221.908,221.946,221.908,221.94,62200000.0
2006-10-03 04:25:00,221.931,221.948,221.925,221.925,43000001.0
2006-10-03 04:26:00,221.939,221.954,221.911,221.921,53000000.0
2006-10-03 04:27:00,221.911,221.911,221.883,221.887,72000000.0
2006-10-03 04:28:00,221.904,221.913,221.892,221.896,12100000.0
2006-10-03 04:29:00,221.9,221.909,221.851,221.876,40800000.0
2006-10-03 04:30:00,221.886,221.886,221.843,221.862,28500000.0
2006-10-03 04:31:00,221.872,221.874,221.837,221.857,26900000.0
2006-10-03 04:32:00,221.874,221.882,221.832,221.836,37100000.0
2006-10-03 04:33:00,221.874,221.899,221.874,221.899,21900000.0
2006-10-03 04:34:00,221.876,221.903,221.86,221.901,35000000.0
2006-10-03 04:35:00,221.908,221.935,221.9,221.935,50100000.0
2006-10-03 04:36:00,221.897,221.928,221.897,221.928,32100000.0
2006-10-03 04:37:00,221.888,221.939,221.888,221.927,21000000.0
2006-10-03 04:38:00,221.931,221.931,221.887,221.931,43300000.0
2006-10-03 04:39:00,221.908,221.942,221.887,221.942,44499999.0
2006-10-03 04:40:00,221.93,221.93,221.909,221.909,33700000.0
2006-10-03 04:41:00,221.94,221.945,221.928,221.937,46199999.0
2006-10-03 04:42:00,221.919,221.919,221.868,221.868,72500001.0
2006-10-03 04:43:00,221.881,221.89,221.866,221.868,48300000.0
2006-10-03 04:44:00,221.885,221.893,221.872,221.889,63000000.0
2006-10-03 04:45:00,221.876,221.903,221.876,221.885,61899999.0
2006-10-03 04:46:00,221.854,221.888,221.849,221.855,58900000.0
2006-10-03 04:47:00,221.868,221.879,221.827,221.843,45500000.0
2006-10-03 04:48:00,221.879,221.884,221.837,221.864,60000000.0
2006-10-03 04:49:00,221.858,221.858,221.828,221.839,67100000.0
2006-10-03 04:50:00,221.834,221.839,221.797,221.797,45300001.0
2006-10-03 04:51:00,221.828,221.84,221.814,221.84,20000000.0
2006-10-03 04:52:00,221.849,221.868,221.849,221.868,95700000.0
2006-10-03 04:53:00,221.848,221.881,221.818,221.856,57900001.0
2006-10-03 04:54:00,221.864,221.87,221.834,221.87,56800000.0
2006-10-03 04:55:00,221.861,221.867,221.848,221.848,33800000.0
2006-10-03 04:56:00,221.854,221.869,221.825,221.86,49100000.0
2006-10-03 04:57:00,221.868,221.868,221.848,221.848,40600000.0
2006-10-03 04:58:00,221.817,221.869,221.812,221.839,39900000.0
2006-10-03 04:59:00,221.85,221.889,221.85,221.876,13500000.0
2006-10-03 05:00:00,221.87,221.9,221.853,221.893,38500000.0
2006-10-03 05:01:00,221.879,221.911,221.879,221.911,41200000.0
2006-10-03 05:02:00,221.897,221.91,221.873,221.873,65000001.0
2006-10-03 05:03:00,221.851,221.908,221.841,221.893,71199999.0
2006-10-03 05:04:00,221.856,221.877,221.849,221.855,69600000.0
2006-10-03 05:05:00,221.902,221.902,221.841,221.88,57600000.0
2006-10-03 05:06:00,221.873,221.895,221.869,221.869,73000001.0
2006-10-03 05:07:00,221.876,221.893,221.85,221.89,65700001.0
2006-10-03 05:08:00,221.853,221.921,221.853,221.91,69000000.0
2006-10-03 05:09:00,221.904,221.914,221.896,221.914,33500000.0
2006-10-03 05:10:00,221.904,221.904,221.877,221.888,41600000.0
2006-10-03 05:11:00,221.89,221.905,221.868,221.905,88000000.0
2006-10-03 05:12:00,221.911,221.921,221.887,221.902,40500000.0
2006-10-03 05:13:00,221.904,221.932,221.887,221.912,66400001.0
2006-10-03 05:14:00,221.909,221.925,221.865,221.889,99600000.0
2006-10-03 05:15:00,221.916,221.916,221.89,221.916,43000000.0
2006-10-03 05:16:00,221.941,221.954,221.937,221.95,46700001.0
2006-10-03 05:17:00,221.911,221.941,221.911,221.929,32000000.0
2006-10-03 05:18:00,221.944,221.95,221.924,221.937,57300001.0
2006-10-03 05:19:00,221.957,221.968,221.92,221.92,111200003.0
2006-10-03 05:20:00,221.978,221.988,221.978,221.984,15500000.0
2006-10-03 05:21:00,221.991,222.007,221.967,221.98,74100000.0
2006-10-03 05:22:00,222.0,222.023,221.992,222.016,78100000.0
2006-10-03 05:23:00,222.029,222.047,222.018,222.036,74900000.0
2006-10-03 05:24:00,222.028,222.049,222.004,222.038,73500000.0
2006-10-03 05:25:00,222.036,222.06,222.017,222.06,74300001.0
2006-10-03 05:26:00,222.054,222.077,222.035,222.035,46900000.0
2006-10-03 05:27:00,222.022,222.039,222.013,222.021,64999998.0
2006-10-03 05:28:00,222.031,222.031,221.999,222.02,80100001.0
2006-10-03 05:29:00,222.023,222.046,222.023,222.038,38400000.0
2006-10-03 05:30:00,222.048,222.053,221.996,222.007,59100000.0
2006-10-03 05:31:00,222.022,222.023,221.968,221.977,85699999.0
2006-10-03 05:32:00,221.986,221.986,221.936,221.955,58600001.0
2006-10-03 05:33:00,221.948,221.984,221.941,221.969,33200000.0
2006-10-03 05:34:00,221.958,221.958,221.933,221.933,26600000.0
2006-10-03 05:35:00,221.941,221.941,221.903,221.918,45700000.0
2006-10-03 05:36:00,221.909,221.946,221.906,221.932,24700000.0
2006-10-03 05:37:00,221.935,221.942,221.918,221.936,49400000.0
2006-10-03 05:38:00,221.904,221.967,221.904,221.967,30400000.0
2006-10-03 05:39:00,221.935,221.968,221.906,221.962,39300000.0
2006-10-03 05:40:00,221.974,221.982,221.953,221.982,60700000.0
2006-10-03 05:41:00,221.952,221.978,221.928,221.958,51399999.0
2006-10-03 05:42:00,221.963,221.964,221.91,221.91,11100000.0
2006-10-03 05:43:00,221.956,221.962,221.926,221.955,61200000.0
2006-10-03 05:44:00,221.96,221.96,221.909,221.923,28500000.0
2006-10-03 05:45:00,221.942,221.957,221.927,221.957,35000000.0
2006-10-03 05:46:00,221.934,221.968,221.932,221.943,31100000.0
2006-10-03 05:47:00,221.936,221.954,221.923,221.953,37300000.0
2006-10-03 05:48:00,221.967,221.967,221.912,221.945,27000000.0
2006-10-03 05:49:00,221.93,221.946,221.91,221.943,36600000.0
2006-10-03 05:50:00,221.899,221.95,221.899,221.95,57899999.0
2006-10-03 05:51:00,221.944,221.993,221.93,221.966,52600000.0
2006-10-03 05:52:00,221.956,221.956,221.928,221.95,65000001.0
2006-10-03 05:53:00,221.941,221.965,221.919,221.919,32700000.0
2006-10-03 05:54:00,221.923,221.943,221.902,221.943,40300000.0
2006-10-03 05:55:00,221.944,221.974,221.94,221.97,39600000.0
2006-10-03 05:56:00,221.962,221.962,221.924,221.943,66199999.0
2006-10-03 05:57:00,221.976,221.976,221.934,221.934,31100000.0
2006-10-03 05:58:00,221.905,221.947,221.901,221.941,49400000.0
2006-10-03 05:59:00,221.906,221.926,221.893,221.909,85000000.0
2006-10-03 06:00:00,221.929,221.942,221.898,221.928,44500000.0
2006-10-03 06:01:00,221.944,221.944,221.915,221.943,64700000.0
2006-10-03 06:02:00,221.939,221.957,221.92,221.943,40800000.0
2006-10-03 06:03:00,221.927,221.938,221.912,221.928,20200000.0
2006-10-03 06:04:00,221.924,221.941,221.911,221.922,45500000.0
2006-10-03 06:05:00,221.938,221.942,221.919,221.928,72800000.0
2006-10-03 06:06:00,221.923,221.946,221.911,221.926,59100001.0
2006-10-03 06:07:00,221.902,221.921,221.878,221.908,58500000.0
2006-10-03 06:08:00,221.921,221.921,221.876,221.888,62599999.0
2006-10-03 06:09:00,221.917,221.924,221.908,221.909,30100000.0
2006-10-03 06:10:00,221.907,221.914,221.886,221.914,21000000.0
2006-10-03 06:11:00,221.901,221.926,221.897,221.917,19400000.0
2006-10-03 06:12:00,221.916,221.941,221.896,221.94,29400000.0
2006-10-03 06:13:00,221.927,221.937,221.925,221.933,34700000.0
2006-10-03 06:14:00,221.937,221.957,221.937,221.947,57600000.0
2006-10-03 06:15:00,221.94,221.94,221.915,221.921,38900000.0
2006-10-03 06:16:00,221.929,221.937,221.904,221.918,56200000.0
2006-10-03 06:17:00,221.921,221.921,221.886,221.92,66800000.0
2006-10-03 06:18:00,221.89,221.923,221.879,221.915,79400000.0
2006-10-03 06:19:00,221.926,221.927,221.879,221.907,45100000.0
2006-10-03 06:20:00,221.928,221.936,221.909,221.913,58400001.0
2006-10-03 06:21:00,221.892,221.91,221.878,221.903,62000000.0
2006-10-03 06:22:00,221.915,221.941,221.901,221.901,54600000.0
2006-10-03 06:23:00,221.924,221.924,221.88,221.903,46000000.0
2006-10-03 06:24:00,221.907,221.924,221.895,221.907,47800000.0
2006-10-03 06:25:00,221.911,221.914,221.892,221.895,20400000.0
2006-10-03 06:26:00,221.903,221.919,221.87,221.883,61000000.0
2006-10-03 06:27:00,221.903,221.927,221.903,221.923,81500001.0
2006-10-03 06:28:00,221.893,221.935,221.891,221.935,54300000.0
2006-10-03 06:29:00,221.921,221.933,221.915,221.926,59900001.0
2006-10-03 06:30:00,221.933,221.937,221.918,221.92,53300000.0
2006-10-03 06:31:00,221.925,221.943,221.89,221.943,58700000.0
2006-10-03 06:32:00,221.897,221.928,221.897,221.918,30900000.0
2006-10-03 06:33:00,221.897,221.94,221.886,221.94,45000000.0
2006-10-03 06:34:00,221.936,221.941,221.909,221.941,23200000.0
2006-10-03 06:35:00,221.934,221.939,221.924,221.924,93900001.0
2006-10-03 06:36:00,221.926,221.956,221.917,221.943,49000000.0
2006-10-03 06:37:00,221.911,221.932,221.89,221.893,21900000.0
2006-10-03 06:38:00,221.918,221.935,221.917,221.917,66200000.0
2006-10-03 06:39:00,221.913,221.921,221.9,221.921,34600000.0
2006-10-03 06:40:00,221.913,221.937,221.893,221.905,50300000.0
2006-10-03 06:41:00,221.928,221.943,221.916,221.943,18600000.0
2006-10-03 06:42:00,221.945,221.945,221.893,221.92,69900002.0
2006-10-03 06:43:00,221.943,221.956,221.912,221.926,80400001.0
2006-10-03 06:44:00,221.907,221.965,221.906,221.965,32500000.0
2006-10-03 06:45:00,221.938,221.956,221.93,221.955,60600000.0
2006-10-03 06:46:00,221.919,221.951,221.903,221.951,73100001.0
2006-10-03 06:47:00,221.903,221.968,221.881,221.964,25500000.0
2006-10-03 06:48:00,221.964,221.964,221.922,221.922,59600000.0
2006-10-03 06:49:00,221.889,221.955,221.889,221.944,31400000.0
2006-10-03 06:50:00,221.914,221.945,221.914,221.945,19600000.0
2006-10-03 06:51:00,221.979,221.979,221.933,221.95,80999999.0
2006-10-03 06:52:00,221.952,221.97,221.952,221.96,34500000.0
2006-10-03 06:53:00,221.948,221.972,221.914,221.972,31099999.0
2006-10-03 06:54:00,221.9,221.977,221.9,221.972,63000000.0
2006-10-03 06:55:00,221.949,221.949,221.91,221.935,45100000.0
2006-10-03 06:56:00,221.942,221.968,221.932,221.935,63200000.0
2006-10-03 06:57:00,221.973,221.973,221.918,221.944,33500000.0
2006-10-03 06:58:00,221.939,221.976,221.939,221.976,26000000.0
2006-10-03 06:59:00,221.969,221.996,221.955,221.985,26800000.0
2006-10-03 07:00:00,221.98,222.002,221.953,221.99,57700000.0
2006-10-03 07:01:00,221.995,221.995,221.952,221.966,51800000.0
2006-10-03 07:02:00,221.956,221.963,221.948,221.957,34200000.0
2006-10-03 07:03:00,221.982,221.99,221.966,221.975,42800000.0
2006-10-03 07:04:00,221.988,221.999,221.938,221.938,55700000.0
2006-10-03 07:05:00,221.941,221.978,221.937,221.945,57500000.0
2006-10-03 07:06:00,221.971,221.976,221.957,221.957,53600000.0
2006-10-03 07:07:00,221.975,221.978,221.932,221.944,41300000.0
2006-10-03 07:08:00,221.984,221.984,221.929,221.929,42700001.0
2006-10-03 07:09:00,221.977,221.98,221.931,221.934,68000001.0
2006-10-03 07:10:00,221.961,221.966,221.951,221.958,38800000.0
2006-10-03 07:11:00,221.943,221.969,221.905,221.905,35400000.0
2006-10-03 07:12:00,221.915,221.975,221.9,221.975,50400000.0
2006-10-03 07:13:00,221.972,221.975,221.945,221.974,54400000.0
2006-10-03 07:14:00,221.984,221.996,221.949,221.992,76800000.0
2006-10-03 07:15:00,221.984,222.0,221.958,221.975,24500000.0
2006-10-03 07:16:00,221.972,222.025,221.959,221.997,62900000.0
2006-10-03 07:17:00,221.98,221.994,221.961,221.961,46000000.0
2006-10-03 07:18:00,221.991,221.995,221.947,221.995,37100000.0
2006-10-03 07:19:00,222.012,222.034,221.989,221.995,66100000.0
2006-10-03 07:20:00,222.019,222.042,222.011,222.042,36300000.0
2006-10-03 07:21:00,222.035,222.041,222.004,222.021,69400000.0
2006-10-03 07:22:00,222.024,222.026,222.009,222.025,41900000.0
2006-10-03 07:23:00,222.013,222.058,222.005,222.056,63400000.0
2006-10-03 07:24:00,222.054,222.057,222.022,222.022,94900000.0
2006-10-03 07:25:00,222.021,222.044,221.999,222.017,29000000.0
2006-10-03 07:26:00,222.048,222.052,222.018,222.052,43400001.0
2006-10-03 07:27:00,222.041,222.065,222.019,222.05,49600000.0
2006-10-03 07:28:00,222.065,222.091,222.065,222.075,66200000.0
2006-10-03 07:29:00,222.053,222.087,222.031,222.087,95899999.0
2006-10-03 07:30:00,222.104,222.104,222.056,222.065,54300000.0
2006-10-03 07:31:00,222.08,222.083,222.024,222.063,43900000.0
2006-10-03 07:32:00,222.06,222.06,222.043,222.054,58200000.0
2006-10-03 07:33:00,222.035,222.053,222.035,222.047,24200000.0
2006-10-03 07:34:00,222.039,222.068,222.036,222.037,79900001.0
2006-10-03 07:35:00,222.044,222.053,222.01,222.029,39200000.0
2006-10-03 07:36:00,222.043,222.043,222.022,222.03,72300000.0
2006-10-03 07:37:00,222.034,222.054,222.022,222.045,61800001.0
2006-10-03 07:38:00,222.039,222.055,222.023,222.034,31400000.0
2006-10-03 07:39:00,222.039,222.055,222.002,222.002,56300000.0
2006-10-03 07:40:00,222.009,222.032,221.991,222.0,23700000.0
2006-10-03 07:41:00,222.04,222.044,222.036,222.036,37900000.0
2006-10-03 07:42:00,221.964,222.04,221.964,222.03,43900000.0
2006-10-03 07:43:00,222.038,222.049,222.009,222.009,50800000.0
2006-10-03 07:44:00,222.045,222.047,221.998,222.013,37000000.0
2006-10-03 07:45:00,222.021,222.021,221.988,222.004,57000000.0
2006-10-03 07:46:00,222.002,222.004,221.987,221.999,82200001.0
2006-10-03 07:47:00,222.014,222.04,222.006,222.04,57600001.0
2006-10-03 07:48:00,222.035,222.049,222.034,222.04,69800001.0
2006-10-03 07:49:00,222.021,222.021,222.003,222.011,61800000.0
2006-10-03 07:50:00,222.01,222.01,221.988,221.994,45100000.0
2006-10-03 07:51:00,222.001,222.035,221.979,222.018,125900001.0
2006-10-03 07:52:00,222.004,222.027,222.003,222.003,74299999.0
2006-10-03 07:53:00,222.001,222.032,222.0,222.032,35000000.0
2006-10-03 07:54:00,222.024,222.027,222.007,222.027,20600000.0
2006-10-03 07:55:00,222.007,222.061,222.007,222.061,39000000.0
2006-10-03 07:56:00,222.057,222.074,222.027,222.074,55700000.0
2006-10-03 07:57:00,222.074,222.074,222.025,222.055,44099999.0
2006-10-03 07:58:00,222.068,222.072,222.035,222.046,91000000.0
2006-10-03 07:59:00,222.057,222.075,222.057,222.07,31100000.0
2006-10-03 08:00:00,222.073,222.102,222.072,222.08,35600000.0
2006-10-03 08:01:00,222.076,222.078,222.046,222.059,49900000.0
2006-10-03 08:02:00,222.058,222.058,222.031,222.047,73600000.0
2006-10-03 08:03:00,222.057,222.064,222.022,222.059,85100001.0
2006-10-03 08:04:00,222.052,222.087,222.052,222.073,52800000.0
2006-10-03 08:05:00,222.066,222.071,222.045,222.045,61200000.0
2006-10-03 08:06:00,222.057,222.063,222.014,222.018,39300000.0
2006-10-03 08:07:00,221.988,221.988,221.941,221.968,52000000.0
2006-10-03 08:08:00,221.978,221.978,221.952,221.952,56300001.0
2006-10-03 08:09:00,221.969,221.974,221.944,221.944,40300000.0
2006-10-03 08:10:00,221.96,221.983,221.957,221.959,55900000.0
2006-10-03 08:11:00,221.95,221.952,221.923,221.944,36600000.0
2006-10-03 08:12:00,221.939,221.954,221.925,221.927,51700000.0
2006-10-03 08:13:00,221.94,221.94,221.904,221.922,76099999.0
2006-10-03 08:14:00,221.911,221.94,221.899,221.922,38300000.0
2006-10-03 08:15:00,221.901,221.935,221.878,221.913,40799999.0
2006-10-03 08:16:00,221.92,221.931,221.915,221.926,33900000.0
2006-10-03 08:17:00,221.929,221.937,221.912,221.922,56600000.0
2006-10-03 08:18:00,221.903,221.919,221.873,221.9,70200001.0
2006-10-03 08:19:00,221.899,221.932,221.899,221.93,31600000.0
2006-10-03 08:20:00,221.949,221.959,221.907,221.949,41900000.0
2006-10-03 08:21:00,221.963,221.984,221.952,221.964,37500000.0
2006-10-03 08:22:00,221.951,221.951,221.922,221.936,45400000.0
2006-10-03 08:23:00,221.942,221.942,221.917,221.93,83400001.0
2006-10-03 08:24:00,221.916,221.916,221.869,221.911,54000000.0
2006-10-03 08:25:00,221.916,221.928,221.893,221.911,63199999.0
2006-10-03 08:26:00,221.907,221.934,221.907,221.921,33900000.0
2006-10-03 08:27:00,221.912,221.925,221.892,221.916,38600000.0
2006-10-03 08:28:00,221.922,221.923,221.888,221.901,74000000.0
2006-10-03 08:29:00,221.907,221.97,221.906,221.97,16200000.0
2006-10-03 08:30:00,221.952,221.965,221.918,221.952,37500000.0
2006-10-03 08:31:00,221.942,221.956,221.913,221.913,29700000.0
2006-10-03 08:32:00,221.907,221.941,221.903,221.941,25200000.0
2006-10-03 08:33:00,221.941,221.952,221.917,221.937,85200001.0
2006-10-03 08:34:00,221.954,221.959,221.93,221.959,55500000.0
2006-10-03 08:35:00,221.959,221.981,221.959,221.977,47799999.0
2006-10-03 08:36:00,221.971,222.038,221.968,222.038,44700001.0
2006-10-03 08:37:00,222.046,222.101,222.044,222.101,55600001.0
2006-10-03 08:38:00,222.112,222.113,222.076,222.09,68300000.0
2006-10-03 08:39:00,222.102,222.112,222.077,222.082,52600000.0
2006-10-03 08:40:00,222.097,222.097,222.064,222.065,35500000.0
2006-10-03 08:41:00,222.065,222.067,222.03,222.04,23900000.0
2006-10-03 08:42:00,222.067,222.071,222.052,222.055,70900000.0
2006-10-03 08:43:00,222.036,222.059,222.024,222.024,54700000.0
2006-10-03 08:44:00,222.039,222.063,222.028,222.059,78199999.0
2006-10-03 08:45:00,222.05,222.061,222.029,222.043,51400001.0
2006-10-03 08:46:00,222.044,222.046,222.032,222.036,41699999.0
2006-10-03 08:47:00,222.035,222.065,222.035,222.048,9500000.0
2006-10-03 08:48:00,222.043,222.045,222.028,222.045,20400000.0
2006-10-03 08:49:00,222.0,222.034,221.998,222.034,55500001.0
2006-10-03 08:50:00,222.045,222.053,221.996,222.015,79700000.0
2006-10-03 08:51:00,222.013,222.032,221.985,222.002,35600000.0
2006-10-03 08:52:00,222.052,222.052,222.006,222.043,124900002.0
2006-10-03 08:53:00,222.029,222.052,222.028,222.035,28700000.0
2006-10-03 08:54:00,222.013,222.019,222.008,222.018,29500000.0
2006-10-03 08:55:00,222.011,222.02,222.004,222.02,27300000.0
2006-10-03 08:56:00,222.01,222.037,222.01,222.037,53100000.0
2006-10-03 08:57:00,222.025,222.056,222.019,222.019,61700000.0
2006-10-03 08:58:00,222.008,222.05,222.008,222.03,47600000.0
2006-10-03 08:59:00,222.052,222.073,222.046,222.067,73600001.0
2006-10-03 09:00:00,222.05,222.076,222.039,222.057,55400001.0
2006-10-03 09:01:00,222.068,222.118,222.068,222.088,65700001.0
2006-10-03 09:02:00,222.081,222.096,222.072,222.096,33000000.0
2006-10-03 09:03:00,222.107,222.111,222.092,222.092,15600000.0
2006-10-03 09:04:00,222.073,222.1,222.073,222.094,58600000.0
2006-10-03 09:05:00,222.099,222.117,222.099,222.112,50100000.0
2006-10-03 09:06:00,222.108,222.108,222.079,222.087,40400000.0
2006-10-03 09:07:00,222.112,222.112,222.053,222.053,42100000.0
2006-10-03 09:08:00,222.072,222.086,222.041,222.041,49500000.0
2006-10-03 09:09:00,222.042,222.043,222.008,222.008,43300000.0
2006-10-03 09:10:00,222.024,222.079,222.017,222.076,67299999.0
2006-10-03 09:11:00,222.089,222.089,222.047,222.058,104499999.0
2006-10-03 09:12:00,222.072,222.091,222.047,222.091,42799999.0
2006-10-03 09:13:00,222.088,222.106,222.086,222.092,94300000.0
2006-10-03 09:14:00,222.093,222.099,222.048,222.048,47800000.0
2006-10-03 09:15:00,222.009,222.009,221.968,222.004,24000000.0
2006-10-03 09:16:00,221.994,221.994,221.95,221.955,31000000.0
2006-10-03 09:17:00,221.95,221.95,221.911,221.926,80600000.0
2006-10-03 09:18:00,221.921,221.937,221.913,221.927,90800001.0
2006-10-03 09:19:00,221.893,221.893,221.85,221.874,56500001.0
2006-10-03 09:20:00,221.864,221.864,221.839,221.855,68800000.0
2006-10-03 09:21:00,221.848,221.871,221.841,221.849,54299999.0
2006-10-03 09:22:00,221.847,221.873,221.847,221.853,50000000.0
2006-10-03 09:23:00,221.872,221.875,221.87,221.872,34600000.0
2006-10-03 09:24:00,221.88,221.88,221.828,221.874,35800000.0
2006-10-03 09:25:00,221.892,221.914,221.892,221.9,36700000.0
2006-10-03 09:26:00,221.898,221.898,221.852,221.868,58200000.0
2006-10-03 09:27:00,221.87,221.879,221.858,221.858,46500000.0
2006-10-03 09:28:00,221.867,221.867,221.837,221.865,40000000.0
2006-10-03 09:29:00,221.831,221.845,221.809,221.843,72000000.0
2006-10-03 09:30:00,221.839,221.872,221.832,221.848,94500000.0
2006-10-03 09:31:00,221.83,221.857,221.816,221.833,63400000.0
2006-10-03 09:32:00,221.831,221.833,221.764,221.764,61400000.0
2006-10-03 09:33:00,221.765,221.793,221.764,221.785,46600000.0
2006-10-03 09:34:00,221.788,221.822,221.753,221.822,67200001.0
2006-10-03 09:35:00,221.821,221.847,221.816,221.828,57600000.0
2006-10-03 09:36:00,221.841,221.894,221.833,221.866,38800000.0
2006-10-03 09:37:00,221.84,221.862,221.802,221.802,69200000.0
2006-10-03 09:38:00,221.761,221.784,221.749,221.764,35600000.0
2006-10-03 09:39:00,221.768,221.775,221.748,221.775,55300000.0
2006-10-03 09:40:00,221.787,221.812,221.787,221.812,29400000.0
2006-10-03 09:41:00,221.809,221.809,221.785,221.789,33400000.0
2006-10-03 09:42:00,221.78,221.789,221.779,221.785,27600000.0
2006-10-03 09:43:00,221.769,221.769,221.706,221.708,27500000.0
2006-10-03 09:44:00,221.703,221.752,221.703,221.739,66300000.0
2006-10-03 09:45:00,221.727,221.754,221.706,221.745,32600000.0
2006-10-03 09:46:00,221.729,221.76,221.727,221.744,41300000.0
2006-10-03 09:47:00,221.759,221.782,221.759,221.779,15500000.0
2006-10-03 09:48:00,221.774,221.789,221.764,221.786,47900000.0
2006-10-03 09:49:00,221.786,221.808,221.768,221.78,39500000.0
2006-10-03 09:50:00,221.791,221.801,221.777,221.797,87200001.0
2006-10-03 09:51:00,221.804,221.826,221.793,221.818,35600000.0
2006-10-03 09:52:00,221.823,221.844,221.818,221.818,73499999.0
2006-10-03 09:53:00,221.819,221.836,221.805,221.815,46600000.0
2006-10-03 09:54:00,221.809,221.85,221.809,221.826,69600000.0
2006-10-03 09:55:00,221.82,221.858,221.82,221.858,78600000.0
2006-10-03 09:56:00,221.867,221.881,221.857,221.881,54800000.0
2006-10-03 09:57:00,221.863,221.886,221.843,221.872,88300000.0
2006-10-03 09:58:00,221.893,221.894,221.84,221.84,20700000.0
2006-10-03 09:59:00,221.847,221.876,221.847,221.86,19300000.0
2006-10-03 10:00:00,221.867,221.904,221.866,221.877,70100000.0
2006-10-03 10:01:00,221.863,221.876,221.836,221.843,77099999.0
2006-10-03 10:02:00,221.846,221.846,221.8,221.8,37500000.0
2006-10-03 10:03:00,221.789,221.801,221.778,221.801,48900000.0
2006-10-03 10:04:00,221.802,221.812,221.72,221.726,31000000.0
2006-10-03 10:05:00,221.734,221.734,221.715,221.726,50800000.0
2006-10-03 10:06:00,221.713,221.713,221.687,221.687,52100000.0
2006-10-03 10:07:00,221.698,221.71,221.695,221.704,33000000.0
2006-10-03 10:08:00,221.693,221.719,221.691,221.718,51800000.0
2006-10-03 10:09:00,221.722,221.729,221.672,221.679,46800000.0
2006-10-03 10:10:00,221.681,221.686,221.655,221.655,53800000.0
2006-10-03 10:11:00,221.622,221.676,221.622,221.676,57100001.0
2006-10-03 10:12:00,221.686,221.686,221.667,221.681,27000000.0
2006-10-03 10:13:00,221.658,221.685,221.644,221.684,83800001.0
2006-10-03 10:14:00,221.691,221.691,221.666,221.67,10300000.0
2006-10-03 10:15:00,221.668,221.671,221.634,221.647,53300000.0
2006-10-03 10:16:00,221.646,221.67,221.628,221.67,37600000.0
2006-10-03 10:17:00,221.686,221.709,221.684,221.709,62300001.0
2006-10-03 10:18:00,221.707,221.726,221.692,221.726,33500000.0
2006-10-03 10:19:00,221.723,221.728,221.703,221.716,42500000.0
2006-10-03 10:20:00,221.73,221.757,221.723,221.757,80600001.0
2006-10-03 10:21:00,221.759,221.772,221.744,221.758,36900000.0
2006-10-03 10:22:00,221.777,221.805,221.758,221.795,42200000.0
2006-10-03 10:23:00,221.793,221.806,221.777,221.79,66600001.0
2006-10-03 10:24:00,221.781,221.789,221.773,221.78,13100000.0
2006-10-03 10:25:00,221.769,221.801,221.769,221.784,65200000.0
2006-10-03 10:26:00,221.781,221.781,221.736,221.759,24400000.0
2006-10-03 10:27:00,221.771,221.781,221.766,221.768,55400000.0
2006-10-03 10:28:00,221.767,221.77,221.74,221.752,31100000.0
2006-10-03 10:29:00,221.782,221.785,221.765,221.785,69400000.0
2006-10-03 10:30:00,221.785,221.816,221.781,221.816,72300000.0
2006-10-03 10:31:00,221.817,221.829,221.773,221.773,55500000.0
2006-10-03 10:32:00,221.778,221.841,221.778,221.815,31300000.0
2006-10-03 10:33:00,221.798,221.798,221.684,221.69,78200000.0
2006-10-03 10:34:00,221.71,221.741,221.71,221.735,34000000.0
2006-10-03 10:35:00,221.726,221.726,221.676,221.698,35500000.0
2006-10-03 10:36:00,221.689,221.707,221.667,221.687,72800002.0
2006-10-03 10:37:00,221.673,221.673,221.654,221.668,39000000.0
2006-10-03 10:38:00,221.696,221.729,221.689,221.728,94600000.0
2006-10-03 10:39:00,221.714,221.734,221.712,221.73,43900000.0
2006-10-03 10:40:00,221.704,221.724,221.67,221.67,86400000.0
2006-10-03 10:41:00,221.673,221.694,221.661,221.661,24600000.0
2006-10-03 10:42:00,221.66,221.705,221.66,221.705,72400000.0
2006-10-03 10:43:00,221.708,221.771,221.708,221.757,79600001.0
2006-10-03 10:44:00,221.759,221.759,221.727,221.746,80800000.0
2006-10-03 10:45:00,221.751,221.751,221.72,221.73,34300000.0
2006-10-03 10:46:00,221.691,221.727,221.684,221.722,44700001.0
2006-10-03 10:47:00,221.732,221.745,221.722,221.732,92900001.0
2006-10-03 10:48:00,221.742,221.759,221.729,221.74,45899999.0
2006-10-03 10:49:00,221.737,221.769,221.737,221.743,90999999.0
2006-10-03 10:50:00,221.739,221.774,221.739,221.773,45000000.0
2006-10-03 10:51:00,221.763,221.772,221.748,221.752,39700000.0
2006-10-03 10:52:00,221.757,221.779,221.757,221.775,31900000.0
2006-10-03 10:53:00,221.784,221.784,221.76,221.76,68000000.0
2006-10-03 10:54:00,221.761,221.777,221.761,221.777,41500000.0
2006-10-03 10:55:00,221.78,221.78,221.745,221.769,22800000.0
2006-10-03 10:56:00,221.784,221.799,221.772,221.782,49900000.0
2006-10-03 10:57:00,221.782,221.804,221.778,221.798,39900000.0
2006-10-03 10:58:00,221.783,221.783,221.759,221.78,27700000.0
2006-10-03 10:59:00,221.776,221.776,221.764,221.776,24000000.0
2006-10-03 11:00:00,221.786,221.786,221.777,221.785,19800000.0
2006-10-03 11:01:00,221.797,221.817,221.794,221.804,54800000.0
2006-10-03 11:02:00,221.762,221.83,221.762,221.83,14300000.0
2006-10-03 11:03:00,221.819,221.829,221.804,221.808,47799999.0
2006-10-03 11:04:00,221.813,221.821,221.799,221.821,68799999.0
2006-10-03 11:05:00,221.808,221.81,221.795,221.795,67100000.0
2006-10-03 11:06:00,221.803,221.83,221.803,221.83,46000000.0
2006-10-03 11:07:00,221.823,221.838,221.822,221.829,56200000.0
2006-10-03 11:08:00,221.868,221.903,221.868,221.897,44399999.0
2006-10-03 11:09:00,221.913,221.975,221.913,221.975,31300000.0
2006-10-03 11:10:00,221.963,222.009,221.953,222.007,52800001.0
2006-10-03 11:11:00,222.052,222.13,222.052,222.085,38300000.0
2006-10-03 11:12:00,222.074,222.079,222.031,222.055,72100001.0
2006-10-03 11:13:00,222.02,222.047,222.02,222.039,55400000.0
2006-10-03 11:14:00,222.063,222.077,222.055,222.055,41600000.0
2006-10-03 11:15:00,222.043,222.061,222.027,222.042,55800000.0
2006-10-03 11:16:00,222.046,222.046,222.017,222.017,39300000.0
2006-10-03 11:17:00,222.005,222.045,221.992,221.992,52900000.0
2006-10-03 11:18:00,221.972,221.99,221.972,221.99,12200000.0
2006-10-03 11:19:00,221.978,221.979,221.969,221.975,26400000.0
2006-10-03 11:20:00,221.975,221.992,221.971,221.975,52900001.0
2006-10-03 11:21:00,221.952,221.962,221.922,221.962,24100000.0
2006-10-03 11:22:00,221.969,221.995,221.956,221.995,45300000.0
2006-10-03 11:23:00,221.943,221.987,221.941,221.978,34000000.0
2006-10-03 11:24:00,221.987,222.01,221.974,221.974,16300000.0
2006-10-03 11:25:00,221.963,221.989,221.963,221.987,87400000.0
2006-10-03 11:26:00,221.989,222.015,221.96,222.015,55100000.0
2006-10-03 11:27:00,221.997,222.02,221.986,222.02,36700000.0
2006-10-03 11:28:00,222.029,222.048,222.027,222.048,19200000.0
2006-10-03 11:29:00,222.063,222.063,222.026,222.057,31800000.0
2006-10-03 11:30:00,222.069,222.082,222.058,222.07,81199999.0
2006-10-03 11:31:00,222.07,222.086,222.045,222.086,18800000.0
2006-10-03 11:32:00,222.08,222.08,222.041,222.059,113999999.0
2006-10-03 11:33:00,222.068,222.136,222.064,222.125,89699999.0
2006-10-03 11:34:00,222.115,222.427,222.115,222.427,48499999.0
2006-10-03 11:35:00,222.389,222.392,222.349,222.392,32500000.0
2006-10-03 11:36:00,222.399,222.43,222.388,222.39,82500000.0
2006-10-03 11:37:00,222.412,222.44,222.412,222.438,39400000.0
2006-10-03 11:38:00,222.438,222.554,222.437,222.554,55800000.0
2006-10-03 11:39:00,222.507,222.539,222.493,222.494,44800000.0
2006-10-03 11:40:00,222.463,222.463,222.426,222.426,34300000.0
2006-10-03 11:41:00,222.417,222.426,222.41,222.41,39000000.0
2006-10-03 11:42:00,222.408,222.43,222.403,222.418,82100001.0
2006-10-03 11:43:00,222.418,222.419,222.388,222.388,65600000.0
2006-10-03 11:44:00,222.398,222.398,222.326,222.326,93999998.0
2006-10-03 11:45:00,222.299,222.319,222.289,222.289,39300000.0
2006-10-03 11:46:00,222.299,222.31,222.265,222.307,33100000.0
2006-10-03 11:47:00,222.321,222.321,222.305,222.307,63200001.0
2006-10-03 11:48:00,222.309,222.347,222.305,222.347,51200000.0
2006-10-03 11:49:00,222.337,222.337,222.292,222.329,68599999.0
2006-10-03 11:50:00,222.302,222.302,222.255,222.255,54900000.0
2006-10-03 11:51:00,222.255,222.269,222.217,222.239,55900000.0
2006-10-03 11:52:00,222.248,222.29,222.248,222.29,35600000.0
2006-10-03 11:53:00,222.316,222.371,222.3,222.371,39900000.0
2006-10-03 11:54:00,222.394,222.412,222.371,222.387,51899998.0
2006-10-03 11:55:00,222.401,222.401,222.32,222.323,53300000.0
2006-10-03 11:56:00,222.307,222.307,222.247,222.258,46400000.0
2006-10-03 11:57:00,222.261,222.274,222.253,222.263,37400000.0
2006-10-03 11:58:00,222.27,222.287,222.251,222.272,35700000.0
2006-10-03 11:59:00,222.292,222.297,222.269,222.274,49300000.0
2006-10-03 12:00:00,222.299,222.339,222.284,222.339,53600000.0
2006-10-03 12:01:00,222.341,222.341,222.299,222.338,40200000.0
2006-10-03 12:02:00,222.338,222.358,222.315,222.358,51800000.0
2006-10-03 12:03:00,222.379,222.381,222.35,222.373,33400000.0
2006-10-03 12:04:00,222.373,222.379,222.343,222.374,32900000.0
2006-10-03 12:05:00,222.387,222.397,222.349,222.349,39100000.0
2006-10-03 12:06:00,222.346,222.37,222.334,222.355,49800000.0
2006-10-03 12:07:00,222.369,222.391,222.369,222.383,68500000.0
2006-10-03 12:08:00,222.372,222.372,222.316,222.32,25000000.0
2006-10-03 12:09:00,222.369,222.373,222.351,222.353,79199999.0
2006-10-03 12:10:00,222.378,222.378,222.31,222.31,33500000.0
2006-10-03 12:11:00,222.287,222.312,222.27,222.301,36100000.0
2006-10-03 12:12:00,222.306,222.317,222.279,222.29,76900001.0
2006-10-03 12:13:00,222.291,222.313,222.282,222.285,33600000.0
2006-10-03 12:14:00,222.281,222.298,222.281,222.296,65200000.0
2006-10-03 12:15:00,222.295,222.309,222.27,222.27,55200000.0
2006-10-03 12:16:00,222.275,222.334,222.275,222.325,78300001.0
2006-10-03 12:17:00,222.323,222.323,222.282,222.299,42300000.0
2006-10-03 12:18:00,222.304,222.31,222.295,222.295,45500000.0
2006-10-03 12:19:00,222.295,222.304,222.285,222.285,31500000.0
2006-10-03 12:20:00,222.276,222.311,222.276,222.296,32900000.0
2006-10-03 12:21:00,222.291,222.309,222.26,222.287,80300001.0
2006-10-03 12:22:00,222.265,222.265,222.196,222.212,54899999.0
2006-10-03 12:23:00,222.233,222.24,222.221,222.24,23400000.0
2006-10-03 12:24:00,222.238,222.259,222.235,222.235,31700000.0
2006-10-03 12:25:00,222.231,222.236,222.217,222.232,69700001.0
2006-10-03 12:26:00,222.226,222.261,222.212,222.261,45900000.0
2006-10-03 12:27:00,222.247,222.247,222.216,222.236,82100000.0
2006-10-03 12:28:00,222.26,222.271,222.244,222.258,27800000.0
2006-10-03 12:29:00,222.254,222.254,222.209,222.218,56500000.0
2006-10-03 12:30:00,222.223,222.261,222.207,222.252,89500002.0
2006-10-03 12:31:00,222.256,222.257,222.232,222.232,54400000.0
2006-10-03 12:32:00,222.234,222.251,222.215,222.251,55300000.0
2006-10-03 12:33:00,222.258,222.272,222.255,222.272,77199999.0
2006-10-03 12:34:00,222.285,222.285,222.262,222.269,23400000.0
2006-10-03 12:35:00,222.248,222.293,222.239,222.289,36700000.0
2006-10-03 12:36:00,222.289,222.293,222.263,222.283,66400000.0
2006-10-03 12:37:00,222.292,222.341,222.29,222.341,80600000.0
2006-10-03 12:38:00,222.35,222.372,222.337,222.372,96600001.0
2006-10-03 12:39:00,222.364,222.385,222.363,222.385,61400000.0
2006-10-03 12:40:00,222.393,222.397,222.381,222.387,31900000.0
2006-10-03 12:41:00,222.359,222.404,222.359,222.389,69200000.0
2006-10-03 12:42:00,222.419,222.445,222.41,222.415,47500000.0
2006-10-03 12:43:00,222.42,222.425,222.406,222.406,35600000.0
2006-10-03 12:44:00,222.393,222.412,222.385,222.4,37300000.0
2006-10-03 12:45:00,222.425,222.465,222.425,222.465,60600000.0
2006-10-03 12:46:00,222.459,222.507,222.454,222.507,46200000.0
2006-10-03 12:47:00,222.521,222.521,222.485,222.492,62100000.0
2006-10-03 12:48:00,222.479,222.493,222.461,222.475,47900000.0
2006-10-03 12:49:00,222.483,222.508,222.468,222.468,72899999.0
2006-10-03 12:50:00,222.476,222.476,222.44,222.446,51900000.0
2006-10-03 12:51:00,222.44,222.45,222.42,222.42,35700000.0
2006-10-03 12:52:00,222.407,222.426,222.407,222.418,37800000.0
2006-10-03 12:53:00,222.386,222.423,222.386,222.405,31800001.0
2006-10-03 12:54:00,222.433,222.433,222.387,222.412,66600000.0
2006-10-03 12:55:00,222.393,222.393,222.365,222.378,41099999.0
2006-10-03 12:56:00,222.361,222.361,222.336,222.337,20500000.0
2006-10-03 12:57:00,222.326,222.328,222.274,222.274,32800000.0
2006-10-03 12:58:00,222.244,222.271,222.233,222.255,65600001.0
2006-10-03 12:59:00,222.264,222.308,222.257,222.291,52900000.0
2006-10-03 13:00:00,222.275,222.291,222.268,222.279,59500000.0
2006-10-03 13:01:00,222.295,222.322,222.295,222.313,47499999.0
2006-10-03 13:02:00,222.303,222.326,222.301,222.326,47700000.0
2006-10-03 13:03:00,222.323,222.33,222.299,222.327,74800000.0
2006-10-03 13:04:00,222.332,222.341,222.323,222.323,42300000.0
2006-10-03 13:05:00,222.347,222.348,222.326,222.348,50499999.0
2006-10-03 13:06:00,222.359,222.367,222.303,222.356,64200000.0
2006-10-03 13:07:00,222.367,222.378,222.324,222.378,64900000.0
2006-10-03 13:08:00,222.372,222.386,222.346,222.371,81099999.0
2006-10-03 13:09:00,222.392,222.412,222.379,222.379,52100000.0
2006-10-03 13:10:00,222.373,222.396,222.369,222.385,36100000.0
2006-10-03 13:11:00,222.387,222.438,222.387,222.438,57299999.0
2006-10-03 13:12:00,222.437,222.446,222.415,222.415,72700001.0
2006-10-03 13:13:00,222.398,222.412,222.393,222.396,65700000.0
2006-10-03 13:14:00,222.407,222.411,222.381,222.411,82100001.0
2006-10-03 13:15:00,222.404,222.408,222.378,222.378,66799999.0
2006-10-03 13:16:00,222.394,222.431,222.391,222.43,98600000.0
2006-10-03 13:17:00,222.423,222.438,222.423,222.424,65799999.0
2006-10-03 13:18:00,222.445,222.445,222.389,222.427,63900000.0
2006-10-03 13:19:00,222.384,222.411,222.375,222.39,18600000.0
2006-10-03 13:20:00,222.425,222.425,222.371,222.391,76200001.0
2006-10-03 13:21:00,222.408,222.419,222.389,222.403,90800000.0
2006-10-03 13:22:00,222.339,222.339,222.207,222.207,28300000.0
2006-10-03 13:23:00,222.197,222.254,222.187,222.254,71300000.0
2006-10-03 13:24:00,222.268,222.27,222.248,222.252,45200000.0
2006-10-03 13:25:00,222.257,222.286,222.239,222.268,89200000.0
2006-10-03 13:26:00,222.283,222.283,222.228,222.232,53600000.0
2006-10-03 13:27:00,222.207,222.216,222.17,222.21,79899999.0
2006-10-03 13:28:00,222.21,222.232,222.2,222.2,36400000.0
2006-10-03 13:29:00,222.172,222.22,222.17,222.22,75499999.0
2006-10-03 13:30:00,222.21,222.21,222.172,222.184,43100000.0
2006-10-03 13:31:00,222.196,222.207,222.184,222.184,27800000.0
2006-10-03 13:32:00,222.181,222.182,222.14,222.179,95599999.0
2006-10-03 13:33:00,222.168,222.168,222.148,222.151,40700001.0
2006-10-03 13:34:00,222.148,222.188,222.148,222.188,46999998.0
2006-10-03 13:35:00,222.155,222.185,222.155,222.17,26500000.0
2006-10-03 13:36:00,222.161,222.161,222.156,222.16,31200000.0
2006-10-03 13:37:00,222.14,222.195,222.14,222.195,36600000.0
2006-10-03 13:38:00,222.186,222.206,222.171,222.187,27500000.0
2006-10-03 13:39:00,222.182,222.182,222.149,222.173,76700001.0
2006-10-03 13:40:00,222.159,222.177,222.15,222.167,39500000.0
2006-10-03 13:41:00,222.173,222.21,222.161,222.21,55800000.0
2006-10-03 13:42:00,222.2,222.2,222.163,222.176,43400000.0
2006-10-03 13:43:00,222.18,222.18,222.145,222.165,34400000.0
2006-10-03 13:44:00,222.172,222.202,222.172,222.195,66000000.0
2006-10-03 13:45:00,222.179,222.206,222.179,222.206,80000001.0
2006-10-03 13:46:00,222.19,222.213,222.178,222.207,70500001.0
2006-10-03 13:47:00,222.2,222.203,222.175,222.192,56400000.0
2006-10-03 13:48:00,222.207,222.216,222.135,222.135,69300000.0
2006-10-03 13:49:00,222.143,222.171,222.125,222.171,38200000.0
2006-10-03 13:50:00,222.178,222.183,222.152,222.183,41200000.0
2006-10-03 13:51:00,222.193,222.2,222.166,222.2,66600000.0
2006-10-03 13:52:00,222.221,222.225,222.198,222.221,55800000.0
2006-10-03 13:53:00,222.204,222.221,222.202,222.217,59400000.0
2006-10-03 13:54:00,222.193,222.217,222.186,222.207,46800000.0
2006-10-03 13:55:00,222.199,222.22,222.185,222.22,41900000.0
2006-10-03 13:56:00,222.212,222.228,222.194,222.194,29400000.0
2006-10-03 13:57:00,222.178,222.178,222.13,222.163,61000001.0
2006-10-03 13:58:00,222.162,222.163,222.144,222.148,40700000.0
2006-10-03 13:59:00,222.127,222.127,222.063,222.098,49300000.0
2006-10-03 14:00:00,222.093,222.133,222.088,222.133,45300000.0
2006-10-03 14:01:00,222.144,222.169,222.135,222.164,26500000.0
2006-10-03 14:02:00,222.188,222.228,222.188,222.217,38000000.0
2006-10-03 14:03:00,222.219,222.253,222.219,222.242,40700000.0
2006-10-03 14:04:00,222.223,222.276,222.223,222.251,38200000.0
2006-10-03 14:05:00,222.22,222.246,222.216,222.246,53700000.0
2006-10-03 14:06:00,222.307,222.314,222.219,222.27,63799999.0
2006-10-03 14:07:00,222.273,222.284,222.255,222.255,76600001.0
2006-10-03 14:08:00,222.248,222.278,222.245,222.278,58699999.0
2006-10-03 14:09:00,222.273,222.279,222.229,222.229,36600000.0
2006-10-03 14:10:00,222.274,222.284,222.265,222.27,74500000.0
2006-10-03 14:11:00,222.26,222.261,222.227,222.238,62400000.0
2006-10-03 14:12:00,222.257,222.269,222.249,222.265,26100000.0
2006-10-03 14:13:00,222.247,222.247,222.188,222.243,42200000.0
2006-10-03 14:14:00,222.244,222.244,222.218,222.233,32900000.0
2006-10-03 14:15:00,222.253,222.309,222.231,222.309,46000000.0
2006-10-03 14:16:00,222.343,222.343,222.318,222.33,37600000.0
2006-10-03 14:17:00,222.354,222.416,222.354,222.416,13600000.0
2006-10-03 14:18:00,222.39,222.441,222.38,222.431,33600000.0
2006-10-03 14:19:00,222.418,222.467,222.417,222.456,49900000.0
2006-10-03 14:20:00,222.451,222.455,222.408,222.411,44200000.0
2006-10-03 14:21:00,222.419,222.444,222.409,222.409,102299999.0
2006-10-03 14:22:00,222.388,222.415,222.369,222.369,51700000.0
2006-10-03 14:23:00,222.371,222.371,222.33,222.344,55500000.0
2006-10-03 14:24:00,222.339,222.363,222.317,222.328,22900000.0
2006-10-03 14:25:00,222.35,222.379,222.343,222.377,83000000.0
2006-10-03 14:26:00,222.371,222.371,222.347,222.347,30200001.0
2006-10-03 14:27:00,222.352,222.375,222.345,222.353,65000000.0
2006-10-03 14:28:00,222.319,222.343,222.318,222.343,42600000.0
2006-10-03 14:29:00,222.33,222.378,222.33,222.378,34000000.0
2006-10-03 14:30:00,222.355,222.377,222.355,222.365,124000000.0
2006-10-03 14:31:00,222.36,222.36,222.332,222.35,46300000.0
2006-10-03 14:32:00,222.346,222.425,222.346,222.425,54099999.0
2006-10-03 14:33:00,222.425,222.439,222.414,222.415,26100000.0
2006-10-03 14:34:00,222.41,222.411,222.383,222.385,58900000.0
2006-10-03 14:35:00,222.387,222.387,222.367,222.37,35000000.0
2006-10-03 14:36:00,222.379,222.38,222.358,222.38,27700000.0
2006-10-03 14:37:00,222.383,222.405,222.379,222.383,39500000.0
2006-10-03 14:38:00,222.389,222.401,222.377,222.385,89700003.0
2006-10-03 14:39:00,222.383,222.395,222.372,222.372,54600001.0
2006-10-03 14:40:00,222.355,222.36,222.314,222.335,40900000.0
2006-10-03 14:41:00,222.374,222.381,222.358,222.363,41200000.0
2006-10-03 14:42:00,222.369,222.4,222.366,222.4,56800001.0
2006-10-03 14:43:00,222.397,222.406,222.375,222.375,29100000.0
2006-10-03 14:44:00,222.395,222.413,222.375,222.413,50199999.0
2006-10-03 14:45:00,222.406,222.42,222.402,222.405,48600000.0
2006-10-03 14:46:00,222.371,222.394,222.359,222.382,43300000.0
2006-10-03 14:47:00,222.396,222.424,222.386,222.415,31300000.0
2006-10-03 14:48:00,222.393,222.413,222.374,222.413,30200000.0
2006-10-03 14:49:00,222.413,222.413,222.332,222.332,39000000.0
2006-10-03 14:50:00,222.312,222.313,222.286,222.297,48800000.0
2006-10-03 14:51:00,222.279,222.301,222.273,222.278,57500001.0
2006-10-03 14:52:00,222.285,222.285,222.246,222.259,35000001.0
2006-10-03 14:53:00,222.265,222.276,222.263,222.265,27800000.0
2006-10-03 14:54:00,222.258,222.271,222.22,222.267,94900000.0
2006-10-03 14:55:00,222.29,222.29,222.278,222.278,61799999.0
2006-10-03 14:56:00,222.291,222.303,222.276,222.284,82400000.0
2006-10-03 14:57:00,222.297,222.317,222.287,222.29,77100001.0
2006-10-03 14:58:00,222.301,222.306,222.276,222.295,49300000.0
2006-10-03 14:59:00,222.31,222.319,222.287,222.309,78600001.0
2006-10-03 15:00:00,222.32,222.333,222.299,222.307,58199999.0
2006-10-03 15:01:00,222.329,222.375,222.329,222.366,47600001.0
2006-10-03 15:02:00,222.37,222.387,222.359,222.379,28700000.0
2006-10-03 15:03:00,222.379,222.396,222.353,222.361,44100001.0
2006-10-03 15:04:00,222.373,222.389,222.354,222.36,35400000.0
2006-10-03 15:05:00,222.362,222.38,222.362,222.369,60100001.0
2006-10-03 15:06:00,222.382,222.388,222.337,222.345,44900000.0
2006-10-03 15:07:00,222.369,222.369,222.325,222.348,74200000.0
2006-10-03 15:08:00,222.361,222.363,222.344,222.354,46000000.0
2006-10-03 15:09:00,222.337,222.337,222.303,222.316,26200000.0
2006-10-03 15:10:00,222.328,222.35,222.328,222.345,39700000.0
2006-10-03 15:11:00,222.355,222.408,222.355,222.408,39600000.0
2006-10-03 15:12:00,222.394,222.394,222.337,222.367,32000000.0
2006-10-03 15:13:00,222.353,222.37,222.33,222.37,72900000.0
2006-10-03 15:14:00,222.371,222.392,222.359,222.386,31200000.0
2006-10-03 15:15:00,222.373,222.402,222.363,222.402,22400000.0
2006-10-03 15:16:00,222.397,222.407,222.383,222.383,64900000.0
2006-10-03 15:17:00,222.394,222.414,222.379,222.413,43099999.0
2006-10-03 15:18:00,222.409,222.416,222.399,222.416,17100000.0
2006-10-03 15:19:00,222.402,222.436,222.393,222.427,50199999.0
2006-10-03 15:20:00,222.41,222.425,222.395,222.425,28000000.0
2006-10-03 15:21:00,222.415,222.419,222.402,222.408,33500000.0
2006-10-03 15:22:00,222.413,222.441,222.404,222.435,52599999.0
2006-10-03 15:23:00,222.448,222.49,222.448,222.486,25500000.0
2006-10-03 15:24:00,222.497,222.497,222.471,222.49,53100000.0
2006-10-03 15:25:00,222.49,222.49,222.439,222.439,39499999.0
2006-10-03 15:26:00,222.434,222.448,222.423,222.446,54900000.0
2006-10-03 15:27:00,222.46,222.469,222.441,222.454,33100000.0
2006-10-03 15:28:00,222.452,222.5,222.452,222.5,36700000.0
2006-10-03 15:29:00,222.497,222.509,222.481,222.485,59800000.0
2006-10-03 15:30:00,222.469,222.488,222.453,222.488,76200000.0
2006-10-03 15:31:00,222.469,222.47,222.441,222.441,77499998.0
2006-10-03 15:32:00,222.459,222.49,222.457,222.457,36100000.0
2006-10-03 15:33:00,222.44,222.483,222.433,222.445,56700000.0
2006-10-03 15:34:00,222.433,222.465,222.416,222.448,80400000.0
2006-10-03 15:35:00,222.446,222.465,222.437,222.454,38400000.0
2006-10-03 15:36:00,222.469,222.469,222.437,222.457,30700000.0
2006-10-03 15:37:00,222.45,222.471,222.448,222.467,62000000.0
2006-10-03 15:38:00,222.474,222.474,222.453,222.461,47400000.0
2006-10-03 15:39:00,222.469,222.474,222.455,222.455,10200000.0
2006-10-03 15:40:00,222.462,222.48,222.462,222.463,14800000.0
2006-10-03 15:41:00,222.472,222.472,222.453,222.459,33200000.0
2006-10-03 15:42:00,222.452,222.461,222.446,222.446,32600000.0
2006-10-03 15:43:00,222.43,222.43,222.379,222.425,54500000.0
2006-10-03 15:44:00,222.448,222.473,222.448,222.453,35700000.0
2006-10-03 15:45:00,222.441,222.46,222.441,222.454,38700000.0
2006-10-03 15:46:00,222.471,222.482,222.461,222.475,30300000.0
2006-10-03 15:47:00,222.468,222.49,222.466,222.487,74599998.0
2006-10-03 15:48:00,222.507,222.507,222.479,222.491,50700000.0
2006-10-03 15:49:00,222.495,222.505,222.469,222.471,56500000.0
2006-10-03 15:50:00,222.457,222.462,222.446,222.462,33000000.0
2006-10-03 15:51:00,222.456,222.466,222.45,222.457,43400000.0
2006-10-03 15:52:00,222.458,222.481,222.458,222.478,54300000.0
2006-10-03 15:53:00,222.485,222.485,222.444,222.444,12600000.0
2006-10-03 15:54:00,222.442,222.442,222.417,222.428,56400000.0
2006-10-03 15:55:00,222.436,222.454,222.418,222.444,58800000.0
2006-10-03 15:56:00,222.474,222.481,222.451,222.481,58099999.0
2006-10-03 15:57:00,222.474,222.492,222.449,222.449,57100000.0
2006-10-03 15:58:00,222.454,222.464,222.445,222.445,37500000.0
2006-10-03 15:59:00,222.45,222.458,222.438,222.449,68199999.0
2006-10-03 16:00:00,222.447,222.46,222.419,222.419,22100000.0
2006-10-03 16:01:00,222.421,222.438,222.412,222.438,33600000.0
2006-10-03 16:02:00,222.421,222.452,222.4,222.433,58500000.0
2006-10-03 16:03:00,222.444,222.444,222.383,222.421,100999999.0
2006-10-03 16:04:00,222.446,222.455,222.427,222.434,63000000.0
2006-10-03 16:05:00,222.449,222.449,222.423,222.424,90300001.0
2006-10-03 16:06:00,222.407,222.426,222.394,222.41,24400000.0
2006-10-03 16:07:00,222.404,222.421,222.366,222.366,49700000.0
2006-10-03 16:08:00,222.349,222.364,222.328,222.364,39199999.0
2006-10-03 16:09:00,222.371,222.409,222.358,222.409,43500000.0
2006-10-03 16:10:00,222.391,222.393,222.361,222.39,27800000.0
2006-10-03 16:11:00,222.395,222.395,222.373,222.373,26400000.0
2006-10-03 16:12:00,222.376,222.4,222.376,222.388,50200000.0
2006-10-03 16:13:00,222.391,222.421,222.381,222.421,52600000.0
2006-10-03 16:14:00,222.421,222.423,222.395,222.403,51600000.0
2006-10-03 16:15:00,222.416,222.416,222.393,222.402,56300002.0
2006-10-03 16:16:00,222.376,222.386,222.363,222.363,33300000.0
2006-10-03 16:17:00,222.35,222.382,222.349,222.382,42200000.0
2006-10-03 16:18:00,222.381,222.415,222.37,222.413,23800000.0
2006-10-03 16:19:00,222.428,222.428,222.4,222.4,60200000.0
2006-10-03 16:20:00,222.395,222.406,222.384,222.397,38500000.0
2006-10-03 16:21:00,222.404,222.439,222.404,222.424,34100000.0
2006-10-03 16:22:00,222.42,222.43,222.414,222.42,55900000.0
2006-10-03 16:23:00,222.415,222.44,222.414,222.434,72199999.0
2006-10-03 16:24:00,222.444,222.444,222.424,222.44,35900000.0
2006-10-03 16:25:00,222.448,222.457,222.446,222.449,51700000.0
2006-10-03 16:26:00,222.429,222.445,222.427,222.445,40700000.0
2006-10-03 16:27:00,222.43,222.434,222.425,222.434,32500000.0
2006-10-03 16:28:00,222.426,222.43,222.411,222.423,47099999.0
2006-10-03 16:29:00,222.408,222.431,222.384,222.427,76100000.0
2006-10-03 16:30:00,222.406,222.423,222.397,222.413,83499999.0
2006-10-03 16:31:00,222.423,222.451,222.423,222.435,43900000.0
2006-10-03 16:32:00,222.44,222.45,222.422,222.45,51900000.0
2006-10-03 16:33:00,222.443,222.443,222.431,222.443,52700000.0
2006-10-03 16:34:00,222.439,222.452,222.424,222.433,66000000.0
2006-10-03 16:35:00,222.431,222.449,222.426,222.429,83300000.0
2006-10-03 16:36:00,222.442,222.46,222.435,222.435,67500001.0
2006-10-03 16:37:00,222.448,222.448,222.408,222.425,56199999.0
2006-10-03 16:38:00,222.453,222.474,222.45,222.45,42900000.0
2006-10-03 16:39:00,222.456,222.475,222.438,222.442,55999999.0
2006-10-03 16:40:00,222.436,222.446,222.436,222.443,59699999.0
2006-10-03 16:41:00,222.438,222.449,222.42,222.43,78800000.0
2006-10-03 16:42:00,222.454,222.489,222.442,222.488,43900000.0
2006-10-03 16:43:00,222.492,222.535,222.492,222.535,35399999.0
2006-10-03 16:44:00,222.521,222.524,222.497,222.497,75899999.0
2006-10-03 16:45:00,222.493,222.516,222.493,222.513,86300000.0
2006-10-03 16:46:00,222.508,222.54,222.508,222.513,46600001.0
2006-10-03 16:47:00,222.519,222.542,222.507,222.542,33100000.0
2006-10-03 16:48:00,222.54,222.557,222.532,222.546,57600000.0
2006-10-03 16:49:00,222.558,222.578,222.555,222.578,64700000.0
2006-10-03 16:50:00,222.561,222.578,222.542,222.542,26100000.0
2006-10-03 16:51:00,222.548,222.581,222.548,222.581,51900000.0
2006-10-03 16:52:00,222.61,222.61,222.588,222.601,38900000.0
2006-10-03 16:53:00,222.583,222.61,222.583,222.592,62500000.0
2006-10-03 16:54:00,222.58,222.608,222.58,222.582,45300000.0
2006-10-03 16:55:00,222.578,222.594,222.544,222.553,65899999.0
2006-10-03 16:56:00,222.556,222.585,222.556,222.585,76500000.0
2006-10-03 16:57:00,222.594,222.598,222.571,222.578,54900001.0
2006-10-03 16:58:00,222.564,222.591,222.544,222.579,31500000.0
2006-10-03 16:59:00,222.609,222.649,222.588,222.643,74900000.0
2006-10-03 17:00:00,222.651,222.695,222.649,222.668,57700000.0
2006-10-03 17:01:00,222.658,222.658,222.622,222.627,61900000.0
2006-10-03 17:02:00,222.626,222.634,222.619,222.629,23600000.0
2006-10-03 17:03:00,222.614,222.614,222.587,222.587,72200000.0
2006-10-03 17:04:00,222.628,222.628,222.599,222.612,54400000.0
2006-10-03 17:05:00,222.603,222.603,222.567,222.576,53500000.0
2006-10-03 17:06:00,222.591,222.591,222.539,222.562,51800000.0
2006-10-03 17:07:00,222.56,222.565,222.535,222.565,42000000.0
2006-10-03 17:08:00,222.559,222.561,222.522,222.554,68500000.0
2006-10-03 17:09:00,222.529,222.551,222.519,222.551,47800001.0
2006-10-03 17:10:00,222.575,222.583,222.512,222.551,54500000.0
2006-10-03 17:11:00,222.564,222.577,222.549,222.551,56900000.0
2006-10-03 17:12:00,222.552,222.576,222.552,222.57,47400001.0
2006-10-03 17:13:00,222.574,222.596,222.568,222.584,55400001.0
2006-10-03 17:14:00,222.616,222.634,222.616,222.618,53000000.0
2006-10-03 17:15:00,222.664,222.673,222.641,222.673,64400001.0
2006-10-03 17:16:00,222.683,222.683,222.653,222.661,20000000.0
2006-10-03 17:17:00,222.659,222.678,222.655,222.655,32700000.0
2006-10-03 17:18:00,222.63,222.63,222.607,222.612,49400001.0
2006-10-03 17:19:00,222.646,222.652,222.624,222.637,89100001.0
2006-10-03 17:20:00,222.629,222.629,222.605,222.62,67800000.0
2006-10-03 17:21:00,222.63,222.63,222.593,222.595,25900000.0
2006-10-03 17:22:00,222.539,222.562,222.539,222.556,55500000.0
2006-10-03 17:23:00,222.552,222.556,222.526,222.533,48900000.0
2006-10-03 17:24:00,222.52,222.545,222.504,222.535,48200000.0
2006-10-03 17:25:00,222.499,222.527,222.469,222.505,75800000.0
2006-10-03 17:26:00,222.508,222.514,222.496,222.51,66100000.0
2006-10-03 17:27:00,222.567,222.582,222.49,222.514,36200000.0
2006-10-03 17:28:00,222.533,222.541,222.496,222.499,46600000.0
2006-10-03 17:29:00,222.501,222.501,222.425,222.425,87000000.0
2006-10-03 17:30:00,222.403,222.406,222.395,222.406,37800000.0
2006-10-03 17:31:00,222.395,222.415,222.376,222.411,26800000.0
2006-10-03 17:32:00,222.412,222.418,222.387,222.405,62100000.0
2006-10-03 17:33:00,222.404,222.424,222.377,222.381,51400001.0
2006-10-03 17:34:00,222.351,222.397,222.348,222.397,38600000.0
2006-10-03 17:35:00,222.408,222.43,222.388,222.43,34100000.0
2006-10-03 17:36:00,222.45,222.459,222.388,222.395,79100001.0
2006-10-03 17:37:00,222.405,222.405,222.391,222.397,66000001.0
2006-10-03 17:38:00,222.392,222.416,222.387,222.416,66099999.0
2006-10-03 17:39:00,222.408,222.428,222.4,222.428,45900000.0
2006-10-03 17:40:00,222.394,222.433,222.394,222.4,69900002.0
2006-10-03 17:41:00,222.401,222.401,222.384,222.384,4000000.0
2006-10-03 17:42:00,222.388,222.388,222.379,222.386,38300000.0
2006-10-03 17:43:00,222.397,222.407,222.377,222.392,59700001.0
2006-10-03 17:44:00,222.382,222.412,222.382,222.404,41900000.0
2006-10-03 17:45:00,222.403,222.418,222.391,222.402,34500000.0
2006-10-03 17:46:00,222.41,222.414,222.386,222.39,70400000.0
2006-10-03 17:47:00,222.386,222.422,222.358,222.409,33700000.0
2006-10-03 17:48:00,222.407,222.418,222.379,222.379,32899999.0
2006-10-03 17:49:00,222.388,222.412,222.371,222.412,20800000.0
2006-10-03 17:50:00,222.426,222.426,222.372,222.38,42300000.0
2006-10-03 17:51:00,222.387,222.395,222.366,222.389,55500000.0
2006-10-03 17:52:00,222.38,222.392,222.373,222.391,38900000.0
2006-10-03 17:53:00,222.38,222.389,222.33,222.374,52500000.0
2006-10-03 17:54:00,222.391,222.391,222.362,222.375,37500000.0
2006-10-03 17:55:00,222.369,222.381,222.343,222.371,37800000.0
2006-10-03 17:56:00,222.386,222.397,222.369,222.388,73300001.0
2006-10-03 17:57:00,222.388,222.408,222.369,222.369,11100000.0
2006-10-03 17:58:00,222.368,222.392,222.35,222.364,50100000.0
2006-10-03 17:59:00,222.356,222.377,222.337,222.337,70100000.0
2006-10-03 18:00:00,222.353,222.358,222.329,222.346,42000000.0
2006-10-03 18:01:00,222.374,222.391,222.355,222.363,596400001.0
2006-10-03 18:02:00,222.367,222.387,222.35,222.376,807199999.0
2006-10-03 18:03:00,222.371,222.371,222.275,222.351,616299998.0
2006-10-03 18:04:00,222.36,222.375,222.341,222.342,461099998.0
2006-10-03 18:05:00,222.356,222.356,222.306,222.308,689299998.0
2006-10-03 18:06:00,222.296,222.334,222.286,222.318,581599997.0
2006-10-03 18:07:00,222.308,222.332,222.295,222.32,764000002.0
2006-10-03 18:08:00,222.312,222.319,222.249,222.315,540900000.0
2006-10-03 18:09:00,222.348,222.348,222.26,222.322,506599999.0
2006-10-03 18:10:00,222.328,222.336,222.274,222.329,611000001.0
2006-10-03 18:11:00,222.329,222.331,222.304,222.317,356400002.0
2006-10-03 18:12:00,222.315,222.339,222.309,222.32,335400001.0
2006-10-03 18:13:00,222.314,222.342,222.305,222.324,434500002.0
2006-10-03 18:14:00,222.333,222.342,222.304,222.34,559999996.0
2006-10-03 18:15:00,222.353,222.353,222.291,222.337,702600000.0
2006-10-03 18:16:00,222.341,222.357,222.29,222.347,664300000.0
2006-10-03 18:17:00,222.358,222.376,222.338,222.338,234000001.0
2006-10-03 18:18:00,222.317,222.372,222.281,222.334,390000001.0
2006-10-03 18:19:00,222.334,222.364,222.333,222.349,531500002.0
2006-10-03 18:20:00,222.294,222.34,222.275,222.303,553500000.0
2006-10-03 18:21:00,222.308,222.323,222.299,222.309,651800000.0
2006-10-03 18:22:00,222.303,222.328,222.278,222.278,534000001.0
2006-10-03 18:23:00,222.281,222.314,222.275,222.288,749499998.0
2006-10-03 18:24:00,222.265,222.301,222.262,222.266,617900003.0
2006-10-03 18:25:00,222.283,222.296,222.257,222.275,517200000.0
2006-10-03 18:26:00,222.276,222.289,222.257,222.28,403100001.0
2006-10-03 18:27:00,222.29,222.312,222.281,222.281,409300003.0
2006-10-03 18:28:00,222.287,222.311,222.273,222.275,390600000.0
2006-10-03 18:29:00,222.276,222.289,222.245,222.277,482099998.0
2006-10-03 18:30:00,222.307,222.317,222.287,222.287,305400000.0
2006-10-03 18:31:00,222.29,222.293,222.265,222.293,306900000.0
2006-10-03 18:32:00,222.273,222.299,222.232,222.292,398400001.0
2006-10-03 18:33:00,222.309,222.309,222.267,222.267,493400000.0
2006-10-03 18:34:00,222.28,222.296,222.243,222.296,444700000.0
2006-10-03 18:35:00,222.292,222.3,222.22,222.275,387100001.0
2006-10-03 18:36:00,222.296,222.325,222.292,222.306,393400001.0
2006-10-03 18:37:00,222.325,222.325,222.287,222.287,153399999.0
2006-10-03 18:38:00,222.291,222.309,222.26,222.309,134900000.0
2006-10-03 18:39:00,222.308,222.313,222.279,222.305,99800000.0
2006-10-03 18:40:00,222.297,222.313,222.248,222.298,258999999.0
2006-10-03 18:41:00,222.283,222.314,222.271,222.314,229200000.0
2006-10-03 18:42:00,222.324,222.378,222.324,222.348,259100000.0
2006-10-03 18:43:00,222.33,222.344,222.315,222.335,140900000.0
2006-10-03 18:44:00,222.346,222.355,222.331,222.344,405500000.0
2006-10-03 18:45:00,222.352,222.402,222.342,222.402,224800000.0
2006-10-03 18:46:00,222.403,222.407,222.375,222.385,112400000.0
2006-10-03 18:47:00,222.391,222.418,222.391,222.408,80100000.0
2006-10-03 18:48:00,222.421,222.436,222.366,222.436,153100000.0
2006-10-03 18:49:00,222.446,222.446,222.406,222.437,236200000.0
2006-10-03 18:50:00,222.439,222.439,222.396,222.415,266000002.0
2006-10-03 18:51:00,222.432,222.45,222.419,222.45,260300001.0
2006-10-03 18:52:00,222.465,222.472,222.423,222.435,281400001.0
2006-10-03 18:53:00,222.441,222.483,222.441,222.466,260700001.0
2006-10-03 18:54:00,222.49,222.51,222.48,222.504,281500001.0
2006-10-03 18:55:00,222.52,222.523,222.473,222.473,257600001.0
2006-10-03 18:56:00,222.494,222.496,222.475,222.489,21600000.0
2006-10-03 18:57:00,222.518,222.528,222.47,222.523,245700001.0
2006-10-03 18:58:00,222.52,222.541,222.484,222.512,330299998.0
2006-10-03 18:59:00,222.511,222.53,222.504,222.522,283300000.0
2006-10-03 19:00:00,222.5,222.5,222.443,222.483,77400000.0
2006-10-03 19:01:00,222.513,222.513,222.455,222.464,83900000.0
2006-10-03 19:02:00,222.508,222.522,222.486,222.498,169200000.0
2006-10-03 19:03:00,222.483,222.494,222.47,222.493,330200001.0
2006-10-03 19:04:00,222.472,222.505,222.458,222.505,240799999.0
2006-10-03 19:05:00,222.492,222.492,222.42,222.472,133700000.0
2006-10-03 19:06:00,222.474,222.49,222.437,222.456,356200000.0
2006-10-03 19:07:00,222.447,222.462,222.405,222.413,323099998.0
2006-10-03 19:08:00,222.47,222.478,222.442,222.474,379500000.0
2006-10-03 19:09:00,222.477,222.477,222.45,222.471,189100001.0
2006-10-03 19:10:00,222.476,222.477,222.455,222.475,96200000.0
2006-10-03 19:11:00,222.474,222.474,222.437,222.459,41100000.0
2006-10-03 19:12:00,222.458,222.466,222.411,222.447,115400000.0
2006-10-03 19:13:00,222.441,222.486,222.441,222.466,252300001.0
2006-10-03 19:14:00,222.466,222.467,222.425,222.45,295299999.0
2006-10-03 19:15:00,222.462,222.463,222.435,222.45,321200000.0
2006-10-03 19:16:00,222.457,222.457,222.432,222.437,51400001.0
2006-10-03 19:17:00,222.455,222.455,222.417,222.434,96799999.0
2006-10-03 19:18:00,222.436,222.464,222.424,222.433,213200001.0
2006-10-03 19:19:00,222.427,222.436,222.39,222.414,197299999.0
2006-10-03 19:20:00,222.43,222.44,222.412,222.414,127700001.0
2006-10-03 19:21:00,222.426,222.44,222.375,222.422,112599999.0
2006-10-03 19:22:00,222.417,222.425,222.374,222.415,121399999.0
2006-10-03 19:23:00,222.42,222.437,222.396,222.396,403300000.0
2006-10-03 19:24:00,222.415,222.427,222.407,222.427,84900000.0
2006-10-03 19:25:00,222.423,222.432,222.401,222.432,197900000.0
2006-10-03 19:26:00,222.4,222.444,222.386,222.444,410200001.0
2006-10-03 19:27:00,222.431,222.447,222.381,222.444,256100000.0
2006-10-03 19:28:00,222.461,222.475,222.424,222.443,336000003.0
2006-10-03 19:29:00,222.456,222.461,222.426,222.445,43900000.0
2006-10-03 19:30:00,222.458,222.477,222.402,222.42,226599999.0
2006-10-03 19:31:00,222.427,222.464,222.423,222.454,157000000.0
2006-10-03 19:32:00,222.462,222.492,222.462,222.462,292600000.0
2006-10-03 19:33:00,222.457,222.484,222.421,222.453,218800001.0
2006-10-03 19:34:00,222.457,222.487,222.45,222.473,190599999.0
2006-10-03 19:35:00,222.471,222.493,222.467,222.484,352899999.0
2006-10-03 19:36:00,222.507,222.507,222.444,222.454,248299998.0
2006-10-03 19:37:00,222.459,222.466,222.457,222.46,94700000.0
2006-10-03 19:38:00,222.467,222.467,222.42,222.436,235700004.0
2006-10-03 19:39:00,222.435,222.435,222.404,222.407,190400000.0
2006-10-03 19:40:00,222.398,222.436,222.377,222.423,283600000.0
2006-10-03 19:41:00,222.45,222.466,222.443,222.443,360099999.0
2006-10-03 19:42:00,222.395,222.472,222.385,222.463,132700000.0
2006-10-03 19:43:00,222.458,222.473,222.432,222.462,67800000.0
2006-10-03 19:44:00,222.464,222.472,222.441,222.453,199200001.0
2006-10-03 19:45:00,222.478,222.501,222.478,222.495,126799999.0
2006-10-03 19:46:00,222.501,222.516,222.446,222.516,111600000.0
2006-10-03 19:47:00,222.51,222.51,222.422,222.484,74700000.0
2006-10-03 19:48:00,222.482,222.502,222.396,222.458,234900001.0
2006-10-03 19:49:00,222.461,222.49,222.402,222.481,188900001.0
2006-10-03 19:50:00,222.489,222.509,222.476,222.493,209200000.0
2006-10-03 19:51:00,222.503,222.504,222.464,222.483,171500001.0
2006-10-03 19:52:00,222.49,222.493,222.466,222.487,133700000.0
2006-10-03 19:53:00,222.492,222.494,222.451,222.485,166200000.0
2006-10-03 19:54:00,222.486,222.503,222.47,222.489,152000000.0
2006-10-03 19:55:00,222.501,222.502,222.457,222.469,39400000.0
2006-10-03 19:56:00,222.477,222.49,222.431,222.49,133200000.0
2006-10-03 19:57:00,222.477,222.529,222.477,222.529,113800000.0
2006-10-03 19:58:00,222.527,222.529,222.477,222.477,284300000.0
2006-10-03 19:59:00,222.487,222.525,222.461,222.505,214800001.0
2006-10-03 20:00:00,222.516,222.516,222.488,222.488,90199999.0
2006-10-03 20:01:00,222.485,222.511,222.484,222.511,125499999.0
2006-10-03 20:02:00,222.489,222.512,222.435,222.455,128400000.0
2006-10-03 20:03:00,222.48,222.5,222.465,222.476,96000000.0
2006-10-03 20:04:00,222.488,222.528,222.488,222.501,123099999.0
2006-10-03 20:05:00,222.502,222.529,222.466,222.519,154900000.0
2006-10-03 20:06:00,222.516,222.516,222.496,222.496,170999999.0
2006-10-03 20:07:00,222.483,222.519,222.446,222.519,145300000.0
2006-10-03 20:08:00,222.524,222.524,222.482,222.482,172799999.0
2006-10-03 20:09:00,222.513,222.54,222.513,222.535,196500000.0
2006-10-03 20:10:00,222.519,222.542,222.478,222.517,178000000.0
2006-10-03 20:11:00,222.537,222.541,222.503,222.537,273500001.0
2006-10-03 20:12:00,222.509,222.557,222.508,222.523,527700003.0
2006-10-03 20:13:00,222.52,222.553,222.479,222.54,204399998.0
2006-10-03 20:14:00,222.538,222.538,222.495,222.518,142700000.0
2006-10-03 20:15:00,222.529,222.542,222.522,222.525,314500002.0
2006-10-03 20:16:00,222.513,222.531,222.464,222.471,178400000.0
2006-10-03 20:17:00,222.529,222.549,222.525,222.545,35100000.0
2006-10-03 20:18:00,222.515,222.55,222.508,222.532,96900000.0
2006-10-03 20:19:00,222.548,222.558,222.542,222.553,189799999.0
2006-10-03 20:20:00,222.542,222.556,222.532,222.534,286199999.0
2006-10-03 20:21:00,222.535,222.562,222.533,222.55,114700000.0
2006-10-03 20:22:00,222.555,222.588,222.512,222.562,207399999.0
2006-10-03 20:23:00,222.555,222.57,222.541,222.542,169000000.0
2006-10-03 20:24:00,222.551,222.588,222.497,222.538,144400001.0
2006-10-03 20:25:00,222.577,222.58,222.528,222.572,274900000.0
2006-10-03 20:26:00,222.549,222.553,222.524,222.551,271899999.0
2006-10-03 20:27:00,222.543,222.543,222.483,222.528,196000001.0
2006-10-03 20:28:00,222.525,222.54,222.505,222.507,376000001.0
2006-10-03 20:29:00,222.52,222.54,222.508,222.52,484000003.0
2006-10-03 20:30:00,222.525,222.526,222.495,222.51,634500004.0
2006-10-03 20:31:00,222.465,222.503,222.46,222.487,337699999.0
2006-10-03 20:32:00,222.501,222.508,222.454,222.501,510800003.0
2006-10-03 20:33:00,222.501,222.524,222.498,222.498,156000000.0
2006-10-03 20:34:00,222.51,222.51,222.481,222.495,159300000.0
2006-10-03 20:35:00,222.495,222.52,222.421,222.463,75000000.0
2006-10-03 20:36:00,222.461,222.477,222.432,222.472,203899999.0
2006-10-03 20:37:00,222.481,222.483,222.457,222.463,76800000.0
2006-10-03 20:38:00,222.472,222.505,222.472,222.497,216200000.0
2006-10-03 20:39:00,222.52,222.525,222.504,222.515,186000000.0
2006-10-03 20:40:00,222.524,222.529,222.503,222.524,378499997.0
2006-10-03 20:41:00,222.522,222.528,222.476,222.528,199299999.0
2006-10-03 20:42:00,222.524,222.524,222.455,222.499,237300000.0
2006-10-03 20:43:00,222.505,222.52,222.495,222.495,375699999.0
2006-10-03 20:44:00,222.485,222.486,222.444,222.485,259699998.0
2006-10-03 20:45:00,222.466,222.486,222.448,222.481,292800000.0
2006-10-03 20:46:00,222.482,222.482,222.433,222.437,276600001.0
2006-10-03 20:47:00,222.472,222.485,222.449,222.46,228199999.0
2006-10-03 20:48:00,222.43,222.475,222.41,222.457,186100001.0
2006-10-03 20:49:00,222.493,222.506,222.468,222.506,114500000.0
2006-10-03 20:50:00,222.49,222.516,222.483,222.507,358100000.0
2006-10-03 20:51:00,222.433,222.504,222.433,222.487,148400001.0
2006-10-03 20:52:00,222.491,222.504,222.454,222.485,95700000.0
2006-10-03 20:53:00,222.427,222.49,222.417,222.43,236299999.0
2006-10-03 20:54:00,222.481,222.492,222.464,222.477,128799999.0
2006-10-03 20:55:00,222.503,222.526,222.493,222.509,311800000.0
2006-10-03 20:56:00,222.471,222.51,222.465,222.51,213499998.0
2006-10-03 20:57:00,222.49,222.518,222.48,222.5,415000000.0
2006-10-03 20:58:00,222.509,222.513,222.48,222.494,369100002.0
2006-10-03 20:59:00,222.501,222.518,222.49,222.504,465899998.0
2006-10-03 21:00:00,222.526,222.578,222.526,222.528,573900003.0
2006-10-03 21:01:00,222.541,222.559,222.487,222.537,355600002.0
2006-10-03 21:02:00,222.533,222.554,222.53,222.545,237599998.0
2006-10-03 21:03:00,222.539,222.557,222.53,222.53,239300000.0
2006-10-03 21:04:00,222.576,222.584,222.539,222.558,86600000.0
2006-10-03 21:05:00,222.556,222.577,222.538,222.555,145099998.0
2006-10-03 21:06:00,222.56,222.567,222.543,222.543,126900000.0
2006-10-03 21:07:00,222.557,222.572,222.545,222.566,262200000.0
2006-10-03 21:08:00,222.555,222.575,222.545,222.545,127200000.0
2006-10-03 21:09:00,222.539,222.568,222.529,222.55,142100000.0
2006-10-03 21:10:00,222.539,222.546,222.51,222.51,64999999.0
2006-10-03 21:11:00,222.541,222.546,222.508,222.54,134999999.0
2006-10-03 21:12:00,222.553,222.567,222.522,222.535,82199999.0
2006-10-03 21:13:00,222.552,222.578,222.552,222.552,141300000.0
2006-10-03 21:14:00,222.538,222.577,222.506,222.524,339199999.0
2006-10-03 21:15:00,222.568,222.575,222.518,222.564,323500001.0
2006-10-03 21:16:00,222.562,222.562,222.507,222.515,67500000.0
2006-10-03 21:17:00,222.52,222.549,222.52,222.543,228399999.0
2006-10-03 21:18:00,222.543,222.551,222.519,222.548,125199999.0
2006-10-03 21:19:00,222.55,222.575,222.535,222.56,324600000.0
2006-10-03 21:20:00,222.565,222.576,222.503,222.573,360999999.0
2006-10-03 21:21:00,222.55,222.574,222.506,222.555,256500002.0
2006-10-03 21:22:00,222.56,222.57,222.535,222.56,163400000.0
2006-10-03 21:23:00,222.561,222.578,222.524,222.575,107700000.0
2006-10-03 21:24:00,222.567,222.577,222.53,222.57,150700000.0
2006-10-03 21:25:00,222.572,222.606,222.566,222.599,355400002.0
2006-10-03 21:26:00,222.59,222.59,222.54,222.58,102600000.0
2006-10-03 21:27:00,222.576,222.592,222.545,222.583,146000000.0
2006-10-03 21:28:00,222.581,222.589,222.56,222.589,129900001.0
2006-10-03 21:29:00,222.6,222.601,222.52,222.576,67900000.0
2006-10-03 21:30:00,222.594,222.622,222.584,222.613,99500000.0
2006-10-03 21:31:00,222.58,222.592,222.567,222.59,73100000.0
2006-10-03 21:32:00,222.592,222.612,222.59,222.596,92600000.0
2006-10-03 21:33:00,222.589,222.609,222.543,222.592,155800000.0
2006-10-03 21:34:00,222.593,222.616,222.583,222.608,147599999.0
2006-10-03 21:35:00,222.574,222.574,222.541,222.574,48100000.0
2006-10-03 21:36:00,222.578,222.593,222.565,222.565,121700000.0
2006-10-03 21:37:00,222.556,222.573,222.517,222.536,120900000.0
2006-10-03 21:38:00,222.536,222.536,222.489,222.492,50999999.0
2006-10-03 21:39:00,222.522,222.532,222.501,222.507,35100000.0
2006-10-03 21:40:00,222.539,222.54,222.512,222.526,34400000.0
2006-10-03 21:41:00,222.546,222.568,222.497,222.512,33000000.0
2006-10-03 21:42:00,222.553,222.559,222.538,222.547,105600000.0
2006-10-03 21:43:00,222.526,222.563,222.498,222.563,49200000.0
2006-10-03 21:44:00,222.562,222.562,222.528,222.547,219099999.0
2006-10-03 21:45:00,222.549,222.559,222.536,222.545,95600000.0
2006-10-03 21:46:00,222.546,222.568,222.51,222.553,133499999.0
2006-10-03 21:47:00,222.553,222.56,222.513,222.539,83300000.0
2006-10-03 21:48:00,222.533,222.547,222.494,222.547,115500000.0
2006-10-03 21:49:00,222.555,222.573,222.546,222.557,67700000.0
2006-10-03 21:50:00,222.552,222.56,222.52,222.545,45500001.0
2006-10-03 21:51:00,222.557,222.573,222.54,222.548,113200001.0
2006-10-03 21:52:00,222.553,222.559,222.538,222.553,91200002.0
2006-10-03 21:53:00,222.545,222.554,222.516,222.553,30700000.0
2006-10-03 21:54:00,222.534,222.563,222.527,222.561,93200000.0
2006-10-03 21:55:00,222.561,222.566,222.518,222.518,99500001.0
2006-10-03 21:56:00,222.552,222.575,222.535,222.535,72000000.0
2006-10-03 21:57:00,222.572,222.573,222.555,222.564,36400000.0
2006-10-03 21:58:00,222.557,222.557,222.506,222.543,40700000.0
2006-10-03 21:59:00,222.555,222.555,222.497,222.518,189599998.0
2006-10-03 22:00:00,222.51,222.54,222.501,222.534,183400001.0
2006-10-03 22:01:00,222.532,222.532,222.477,222.495,168200000.0
2006-10-03 22:02:00,222.532,222.543,222.529,222.532,291899997.0
2006-10-03 22:03:00,222.519,222.527,222.429,222.473,101800000.0
2006-10-03 22:04:00,222.495,222.518,222.465,222.513,178599999.0
2006-10-03 22:05:00,222.507,222.526,222.484,222.496,108300000.0
2006-10-03 22:06:00,222.495,222.507,222.485,222.507,56099999.0
2006-10-03 22:07:00,222.501,222.517,222.489,222.511,70900001.0
2006-10-03 22:08:00,222.5,222.521,222.489,222.515,62800000.0
2006-10-03 22:09:00,222.513,222.549,222.51,222.549,37800000.0
2006-10-03 22:10:00,222.56,222.56,222.515,222.543,60700000.0
2006-10-03 22:11:00,222.503,222.554,222.491,222.491,111800000.0
2006-10-03 22:12:00,222.521,222.521,222.494,222.514,120100000.0
2006-10-03 22:13:00,222.515,222.542,222.506,222.514,67399999.0
2006-10-03 22:14:00,222.495,222.522,222.493,222.522,76499999.0
2006-10-03 22:15:00,222.505,222.548,222.504,222.539,209200000.0
2006-10-03 22:16:00,222.55,222.564,222.538,222.546,177199999.0
2006-10-03 22:17:00,222.541,222.541,222.525,222.533,81300000.0
2006-10-03 22:18:00,222.527,222.527,222.449,222.498,52500000.0
2006-10-03 22:19:00,222.522,222.54,222.462,222.54,83700000.0
2006-10-03 22:20:00,222.524,222.547,222.508,222.547,65400001.0
2006-10-03 22:21:00,222.53,222.538,222.475,222.499,44500000.0
2006-10-03 22:22:00,222.53,222.536,222.519,222.519,61300000.0
2006-10-03 22:23:00,222.539,222.541,222.51,222.52,85599999.0
2006-10-03 22:24:00,222.484,222.525,222.475,222.513,78200000.0
2006-10-03 22:25:00,222.5,222.526,222.485,222.526,72300000.0
2006-10-03 22:26:00,222.526,222.526,222.464,222.473,43300000.0
2006-10-03 22:27:00,222.516,222.536,222.507,222.507,140400000.0
2006-10-03 22:28:00,222.519,222.519,222.506,222.508,30600000.0
2006-10-03 22:29:00,222.518,222.532,222.513,222.515,146400000.0
2006-10-03 22:30:00,222.505,222.517,222.497,222.51,97400000.0
2006-10-03 22:31:00,222.535,222.535,222.513,222.522,66000000.0
2006-10-03 22:32:00,222.518,222.532,222.513,222.518,98700000.0
2006-10-03 22:33:00,222.541,222.584,222.518,222.564,195599999.0
2006-10-03 22:34:00,222.578,222.58,222.537,222.572,291900000.0
2006-10-03 22:35:00,222.569,222.577,222.556,222.577,40000000.0
2006-10-03 22:36:00,222.586,222.613,222.569,222.592,107500000.0
2006-10-03 22:37:00,222.596,222.606,222.568,222.606,76000000.0
2006-10-03 22:38:00,222.606,222.618,222.588,222.61,30100000.0
2006-10-03 22:39:00,222.626,222.626,222.575,222.588,31800000.0
2006-10-03 22:40:00,222.627,222.635,222.605,222.62,63199999.0
2006-10-03 22:41:00,222.593,222.624,222.588,222.618,78800001.0
2006-10-03 22:42:00,222.603,222.603,222.588,222.596,38499999.0
2006-10-03 22:43:00,222.609,222.617,222.585,222.598,80500000.0
2006-10-03 22:44:00,222.598,222.615,222.563,222.598,152900000.0
2006-10-03 22:45:00,222.608,222.608,222.574,222.594,118099999.0
2006-10-03 22:46:00,222.602,222.606,222.556,222.581,103100000.0
2006-10-03 22:47:00,222.602,222.611,222.593,222.593,96000000.0
2006-10-03 22:48:00,222.603,222.604,222.584,222.586,97800000.0
2006-10-03 22:49:00,222.577,222.592,222.575,222.575,41800000.0
2006-10-03 22:50:00,222.556,222.595,222.534,222.595,47600000.0
2006-10-03 22:51:00,222.575,222.593,222.534,222.563,78700000.0
2006-10-03 22:52:00,222.578,222.598,222.556,222.598,44600000.0
2006-10-03 22:53:00,222.594,222.605,222.577,222.578,128700002.0
2006-10-03 22:54:00,222.572,222.576,222.537,222.576,71400000.0
2006-10-03 22:55:00,222.566,222.588,222.558,222.588,35300000.0
2006-10-03 22:56:00,222.599,222.605,222.576,222.576,91700000.0
2006-10-03 22:57:00,222.561,222.584,222.545,222.565,75200001.0
2006-10-03 22:58:00,222.579,222.579,222.529,222.549,61700000.0
2006-10-03 22:59:00,222.562,222.571,222.534,222.534,82200000.0
2006-10-03 23:00:00,222.513,222.562,222.512,222.524,49100000.0
2006-10-03 23:01:00,222.575,222.578,222.53,222.549,48900000.0
2006-10-03 23:02:00,222.569,222.578,222.52,222.551,71200001.0
2006-10-03 23:03:00,222.559,222.586,222.54,222.564,44100001.0
2006-10-03 23:04:00,222.574,222.583,222.551,222.571,82300000.0
2006-10-03 23:05:00,222.58,222.58,222.54,222.54,67300001.0
2006-10-03 23:06:00,222.495,222.528,222.479,222.528,42300000.0
2006-10-03 23:07:00,222.535,222.536,222.511,222.53,98500001.0
2006-10-03 23:08:00,222.534,222.544,222.511,222.527,31000000.0
2006-10-03 23:09:00,222.541,222.541,222.494,222.512,39500000.0
2006-10-03 23:10:00,222.521,222.563,222.505,222.517,61000000.0
2006-10-03 23:11:00,222.525,222.551,222.521,222.533,85899999.0
2006-10-03 23:12:00,222.545,222.549,222.524,222.531,37100000.0
2006-10-03 23:13:00,222.541,222.554,222.51,222.545,77900001.0
2006-10-03 23:14:00,222.539,222.572,222.506,222.572,44799999.0
2006-10-03 23:15:00,222.594,222.594,222.547,222.558,40600000.0
2006-10-03 23:16:00,222.56,222.591,222.535,222.591,71400000.0
2006-10-03 23:17:00,222.607,222.607,222.504,222.509,52400000.0
2006-10-03 23:18:00,222.549,222.572,222.542,222.566,30900000.0
2006-10-03 23:19:00,222.586,222.592,222.537,222.537,36300000.0
2006-10-03 23:20:00,222.579,222.584,222.484,222.584,59900000.0
2006-10-03 23:21:00,222.59,222.612,222.535,222.546,53400000.0
2006-10-03 23:22:00,222.51,222.524,222.482,222.518,66900000.0
2006-10-03 23:23:00,222.512,222.562,222.502,222.56,78300000.0
2006-10-03 23:24:00,222.579,222.579,222.537,222.537,57800000.0
2006-10-03 23:25:00,222.527,222.527,222.505,222.511,25900000.0
2006-10-03 23:26:00,222.494,222.552,222.494,222.534,60199999.0
2006-10-03 23:27:00,222.533,222.565,222.525,222.565,47899999.0
2006-10-03 23:28:00,222.534,222.551,222.49,222.49,50100000.0
2006-10-03 23:29:00,222.508,222.544,222.494,222.54,30600000.0
2006-10-03 23:30:00,222.556,222.556,222.549,222.554,28300000.0
2006-10-03 23:31:00,222.582,222.605,222.554,222.564,68799999.0
2006-10-03 23:32:00,222.585,222.598,222.548,222.583,71400000.0
2006-10-03 23:33:00,222.588,222.602,222.586,222.586,32000000.0
2006-10-03 23:34:00,222.589,222.633,222.589,222.624,72700000.0
2006-10-03 23:35:00,222.629,222.629,222.561,222.586,48300000.0
2006-10-03 23:36:00,222.6,222.608,222.548,222.559,36100000.0
2006-10-03 23:37:00,222.579,222.579,222.501,222.513,93600000.0
2006-10-03 23:38:00,222.54,222.575,222.522,222.575,36000000.0
2006-10-03 23:39:00,222.572,222.594,222.562,222.594,49900000.0
2006-10-03 23:40:00,222.591,222.596,222.551,222.558,107300000.0
2006-10-03 23:41:00,222.573,222.651,222.568,222.651,57300000.0
2006-10-03 23:42:00,222.639,222.656,222.624,222.656,19800000.0
2006-10-03 23:43:00,222.656,222.671,222.653,222.671,50600000.0
2006-10-03 23:44:00,222.625,222.641,222.606,222.606,63800000.0
2006-10-03 23:45:00,222.616,222.616,222.564,222.573,49900000.0
2006-10-03 23:46:00,222.589,222.612,222.554,222.554,24700000.0
2006-10-03 23:47:00,222.525,222.584,222.504,222.584,39100000.0
2006-10-03 23:48:00,222.546,222.592,222.542,222.573,33600000.0
2006-10-03 23:49:00,222.581,222.593,222.555,222.593,41700000.0
2006-10-03 23:50:00,222.589,222.62,222.578,222.619,51000000.0
2006-10-03 23:51:00,222.623,222.635,222.595,222.606,31100000.0
2006-10-03 23:52:00,222.594,222.594,222.575,222.588,59900000.0
2006-10-03 23:53:00,222.607,222.61,222.599,222.6,49100001.0
2006-10-03 23:54:00,222.603,222.618,222.585,222.603,27700000.0
2006-10-03 23:55:00,222.605,222.624,222.595,222.609,69800000.0
2006-10-03 23:56:00,222.61,222.622,222.591,222.607,45800001.0
2006-10-03 23:57:00,222.634,222.655,222.603,222.607,77400001.0
2006-10-03 23:58:00,222.6,222.622,222.596,222.602,54500000.0
2006-10-03 23:59:00,222.609,222.612,222.59,222.59,24800000.0
2006-10-04 00:00:00,222.632,222.637,222.583,222.62,118100000.0
2006-10-04 00:01:00,222.592,222.62,222.583,222.606,69400000.0
2006-10-04 00:02:00,222.603,222.623,222.592,222.614,54500000.0
2006-10-04 00:03:00,222.569,222.607,222.569,222.607,51100000.0
2006-10-04 00:04:00,222.613,222.621,222.584,222.602,52800000.0
2006-10-04 00:05:00,222.548,222.61,222.543,222.61,42700000.0
2006-10-04 00:06:00,222.599,222.616,222.574,222.59,61600001.0
2006-10-04 00:07:00,222.612,222.623,222.582,222.604,69100001.0
2006-10-04 00:08:00,222.6,222.622,222.585,222.617,54600000.0
2006-10-04 00:09:00,222.598,222.622,222.584,222.622,42200000.0
2006-10-04 00:10:00,222.611,222.613,222.579,222.599,23400000.0
2006-10-04 00:11:00,222.606,222.612,222.55,222.565,46400000.0
2006-10-04 00:12:00,222.591,222.621,222.573,222.621,58900000.0
2006-10-04 00:13:00,222.624,222.642,222.573,222.605,68099999.0
2006-10-04 00:14:00,222.612,222.615,222.577,222.589,47400000.0
2006-10-04 00:15:00,222.583,222.6,222.541,222.6,56000001.0
2006-10-04 00:16:00,222.599,222.63,222.574,222.63,61299999.0
2006-10-04 00:17:00,222.622,222.622,222.588,222.598,32100000.0
2006-10-04 00:18:00,222.605,222.643,222.584,222.624,94800000.0
2006-10-04 00:19:00,222.641,222.641,222.579,222.608,48199999.0
2006-10-04 00:20:00,222.6,222.624,222.578,222.588,86000000.0
2006-10-04 00:21:00,222.638,222.673,222.603,222.673,49700000.0
2006-10-04 00:22:00,222.652,222.73,222.652,222.73,40100000.0
2006-10-04 00:23:00,222.764,222.775,222.741,222.775,42400000.0
2006-10-04 00:24:00,222.799,222.825,222.783,222.783,24000000.0
2006-10-04 00:25:00,222.797,222.797,222.744,222.758,37100000.0
2006-10-04 00:26:00,222.753,222.77,222.745,222.745,49700000.0
2006-10-04 00:27:00,222.752,222.757,222.716,222.73,69100000.0
2006-10-04 00:28:00,222.734,222.747,222.731,222.747,54900001.0
2006-10-04 00:29:00,222.726,222.788,222.701,222.788,60400000.0
2006-10-04 00:30:00,222.813,222.886,222.801,222.886,59000000.0
2006-10-04 00:31:00,222.832,222.852,222.661,222.661,53400001.0
2006-10-04 00:32:00,222.689,222.711,222.661,222.701,49099999.0
2006-10-04 00:33:00,222.737,222.755,222.704,222.741,80700000.0
2006-10-04 00:34:00,222.776,222.786,222.761,222.772,73800001.0
2006-10-04 00:35:00,222.796,222.823,222.773,222.802,52100000.0
2006-10-04 00:36:00,222.767,222.767,222.717,222.728,57800000.0
2006-10-04 00:37:00,222.727,222.84,222.727,222.837,29200000.0
2006-10-04 00:38:00,222.838,222.86,222.825,222.825,84200000.0
2006-10-04 00:39:00,222.792,222.809,222.757,222.794,29700000.0
2006-10-04 00:40:00,222.808,222.845,222.808,222.829,51699999.0
2006-10-04 00:41:00,222.829,222.841,222.816,222.841,48699999.0
2006-10-04 00:42:00,222.795,222.821,222.767,222.777,50800000.0
2006-10-04 00:43:00,222.79,222.79,222.752,222.752,46900000.0
2006-10-04 00:44:00,222.751,222.769,222.705,222.769,59800000.0
2006-10-04 00:45:00,222.761,222.772,222.733,222.77,58100000.0
2006-10-04 00:46:00,222.772,222.791,222.759,222.759,61900000.0
2006-10-04 00:47:00,222.739,222.739,222.696,222.696,68400000.0
2006-10-04 00:48:00,222.683,222.706,222.68,222.684,33100000.0
2006-10-04 00:49:00,222.674,222.708,222.674,222.69,38300000.0
2006-10-04 00:50:00,222.737,222.772,222.737,222.752,42500000.0
2006-10-04 00:51:00,222.752,222.768,222.733,222.763,47200000.0
2006-10-04 00:52:00,222.763,222.77,222.718,222.73,32900000.0
2006-10-04 00:53:00,222.7,222.716,222.657,222.657,58799998.0
2006-10-04 00:54:00,222.676,222.686,222.633,222.647,84099999.0
2006-10-04 00:55:00,222.659,222.697,222.65,222.673,52500000.0
2006-10-04 00:56:00,222.638,222.638,222.593,222.62,26500000.0
2006-10-04 00:57:00,222.639,222.654,222.627,222.654,93600000.0
2006-10-04 00:58:00,222.638,222.656,222.638,222.654,72600000.0
2006-10-04 00:59:00,222.656,222.656,222.628,222.648,59800000.0
2006-10-04 01:00:00,222.646,222.646,222.593,222.599,22000000.0
2006-10-04 01:01:00,222.617,222.633,222.59,222.608,54800000.0
2006-10-04 01:02:00,222.621,222.64,222.592,222.64,67100000.0
2006-10-04 01:03:00,222.612,222.612,222.578,222.6,14200000.0
2006-10-04 01:04:00,222.598,222.666,222.585,222.666,57200000.0
2006-10-04 01:05:00,222.69,222.69,222.642,222.678,40200000.0
2006-10-04 01:06:00,222.681,222.681,222.616,222.641,40200000.0
2006-10-04 01:07:00,222.645,222.712,222.635,222.712,43700000.0
2006-10-04 01:08:00,222.718,222.727,222.688,222.688,44200000.0
2006-10-04 01:09:00,222.686,222.709,222.676,222.69,35600000.0
2006-10-04 01:10:00,222.701,222.719,222.689,222.692,53100001.0
2006-10-04 01:11:00,222.741,222.767,222.73,222.732,51500000.0
2006-10-04 01:12:00,222.725,222.738,222.711,222.711,75899999.0
2006-10-04 01:13:00,222.698,222.715,222.653,222.715,93800000.0
2006-10-04 01:14:00,222.7,222.714,222.681,222.693,31600000.0
2006-10-04 01:15:00,222.689,222.69,222.667,222.69,33600000.0
2006-10-04 01:16:00,222.72,222.736,222.699,222.709,79500000.0
2006-10-04 01:17:00,222.706,222.709,222.666,222.709,43100000.0
2006-10-04 01:18:00,222.729,222.733,222.714,222.72,38600000.0
2006-10-04 01:19:00,222.723,222.738,222.714,222.735,21400000.0
2006-10-04 01:20:00,222.73,222.73,222.688,222.69,65299999.0
2006-10-04 01:21:00,222.716,222.717,222.676,222.689,46900001.0
2006-10-04 01:22:00,222.707,222.718,222.666,222.685,49900000.0
2006-10-04 01:23:00,222.693,222.698,222.685,222.687,39900000.0
2006-10-04 01:24:00,222.706,222.706,222.667,222.678,43900000.0
2006-10-04 01:25:00,222.681,222.697,222.675,222.675,39300000.0
2006-10-04 01:26:00,222.682,222.702,222.675,222.675,51900000.0
2006-10-04 01:27:00,222.664,222.695,222.657,222.693,31600000.0
2006-10-04 01:28:00,222.705,222.705,222.646,222.69,47300000.0
2006-10-04 01:29:00,222.695,222.744,222.69,222.727,41600000.0
2006-10-04 01:30:00,222.73,222.762,222.73,222.742,68500001.0
2006-10-04 01:31:00,222.727,222.756,222.714,222.749,72599999.0
2006-10-04 01:32:00,222.766,222.767,222.722,222.722,26800000.0
2006-10-04 01:33:00,222.688,222.709,222.666,222.697,101200002.0
2006-10-04 01:34:00,222.702,222.706,222.679,222.679,53600000.0
2006-10-04 01:35:00,222.653,222.663,222.606,222.606,35000000.0
2006-10-04 01:36:00,222.588,222.624,222.588,222.618,37000000.0
2006-10-04 01:37:00,222.62,222.62,222.564,222.564,18300000.0
2006-10-04 01:38:00,222.579,222.579,222.555,222.555,36600001.0
2006-10-04 01:39:00,222.554,222.61,222.553,222.596,54300000.0
2006-10-04 01:40:00,222.601,222.605,222.564,222.592,46899999.0
2006-10-04 01:41:00,222.584,222.602,222.563,222.599,61500000.0
2006-10-04 01:42:00,222.61,222.646,222.61,222.638,24300000.0
2006-10-04 01:43:00,222.609,222.645,222.608,222.636,36200000.0
2006-10-04 01:44:00,222.64,222.702,222.64,222.684,57800001.0
2006-10-04 01:45:00,222.677,222.689,222.661,222.685,41500000.0
2006-10-04 01:46:00,222.688,222.699,222.663,222.693,54099999.0
2006-10-04 01:47:00,222.697,222.736,222.697,222.723,47800000.0
2006-10-04 01:48:00,222.716,222.716,222.703,222.71,27100000.0
2006-10-04 01:49:00,222.711,222.711,222.656,222.672,20500000.0
2006-10-04 01:50:00,222.658,222.714,222.658,222.687,100600000.0
2006-10-04 01:51:00,222.663,222.702,222.663,222.692,60200000.0
2006-10-04 01:52:00,222.656,222.701,222.647,222.658,119799998.0
2006-10-04 01:53:00,222.67,222.684,222.67,222.678,52500000.0
2006-10-04 01:54:00,222.676,222.676,222.637,222.664,40200001.0
2006-10-04 01:55:00,222.671,222.671,222.609,222.622,33500000.0
2006-10-04 01:56:00,222.611,222.637,222.592,222.592,49900000.0
2006-10-04 01:57:00,222.601,222.653,222.601,222.649,51300000.0
2006-10-04 01:58:00,222.637,222.652,222.637,222.642,67400001.0
2006-10-04 01:59:00,222.644,222.648,222.615,222.622,20500000.0
2006-10-04 02:00:00,222.604,222.607,222.591,222.599,34600000.0
2006-10-04 02:01:00,222.598,222.627,222.595,222.604,77100001.0
2006-10-04 02:02:00,222.637,222.656,222.628,222.641,23200000.0
2006-10-04 02:03:00,222.623,222.638,222.6,222.638,26300000.0
2006-10-04 02:04:00,222.634,222.642,222.605,222.626,28700000.0
2006-10-04 02:05:00,222.622,222.622,222.608,222.614,51999999.0
2006-10-04 02:06:00,222.609,222.619,222.575,222.575,31300000.0
2006-10-04 02:07:00,222.573,222.576,222.536,222.555,81500001.0
2006-10-04 02:08:00,222.56,222.629,222.56,222.58,56700000.0
2006-10-04 02:09:00,222.575,222.581,222.56,222.56,64199999.0
2006-10-04 02:10:00,222.567,222.569,222.544,222.558,89299998.0
2006-10-04 02:11:00,222.564,222.594,222.564,222.569,90199999.0
2006-10-04 02:12:00,222.583,222.597,222.564,222.58,46000000.0
2006-10-04 02:13:00,222.586,222.608,222.571,222.572,26700000.0
2006-10-04 02:14:00,222.574,222.606,222.562,222.597,51500000.0
2006-10-04 02:15:00,222.57,222.618,222.556,222.611,46000000.0
2006-10-04 02:16:00,222.614,222.617,222.568,222.59,47000000.0
2006-10-04 02:17:00,222.586,222.637,222.572,222.615,51300000.0
2006-10-04 02:18:00,222.584,222.616,222.575,222.581,64200000.0
2006-10-04 02:19:00,222.587,222.608,222.563,222.595,56000000.0
2006-10-04 02:20:00,222.577,222.587,222.517,222.521,18300000.0
2006-10-04 02:21:00,222.516,222.536,222.51,222.536,49500000.0
2006-10-04 02:22:00,222.535,222.554,222.535,222.544,61500000.0
2006-10-04 02:23:00,222.539,222.541,222.511,222.513,42600000.0
2006-10-04 02:24:00,222.533,222.574,222.533,222.538,26200000.0
2006-10-04 02:25:00,222.559,222.589,222.549,222.554,36500000.0
2006-10-04 02:26:00,222.558,222.571,222.54,222.549,36700000.0
2006-10-04 02:27:00,222.567,222.587,222.535,222.574,93000000.0
2006-10-04 02:28:00,222.576,222.578,222.551,222.569,37200000.0
2006-10-04 02:29:00,222.588,222.596,222.581,222.592,57900001.0
2006-10-04 02:30:00,222.599,222.664,222.599,222.633,40600000.0
2006-10-04 02:31:00,222.659,222.664,222.647,222.65,44100000.0
2006-10-04 02:32:00,222.637,222.675,222.632,222.675,74600001.0
2006-10-04 02:33:00,222.627,222.672,222.627,222.667,35700000.0
2006-10-04 02:34:00,222.662,222.697,222.662,222.697,24800000.0
2006-10-04 02:35:00,222.688,222.728,222.675,222.7,61000000.0
2006-10-04 02:36:00,222.685,222.72,222.685,222.71,75699999.0
2006-10-04 02:37:00,222.706,222.717,222.687,222.709,79900000.0
2006-10-04 02:38:00,222.691,222.722,222.691,222.713,94300002.0
2006-10-04 02:39:00,222.73,222.74,222.718,222.724,79900001.0
2006-10-04 02:40:00,222.711,222.715,222.686,222.686,35500000.0
2006-10-04 02:41:00,222.705,222.723,222.684,222.715,45200000.0
2006-10-04 02:42:00,222.726,222.731,222.7,222.706,38800000.0
2006-10-04 02:43:00,222.722,222.722,222.701,222.715,19000000.0
2006-10-04 02:44:00,222.718,222.737,222.706,222.712,40800000.0
2006-10-04 02:45:00,222.708,222.728,222.695,222.72,43200000.0
2006-10-04 02:46:00,222.722,222.736,222.691,222.708,48400000.0
2006-10-04 02:47:00,222.711,222.723,222.686,222.686,46500000.0
2006-10-04 02:48:00,222.684,222.698,222.668,222.668,57299999.0
2006-10-04 02:49:00,222.669,222.703,222.669,222.703,35400000.0
2006-10-04 02:50:00,222.672,222.694,222.669,222.688,54500000.0
2006-10-04 02:51:00,222.702,222.702,222.668,222.686,44500000.0
2006-10-04 02:52:00,222.663,222.705,222.663,222.697,51699999.0
2006-10-04 02:53:00,222.681,222.722,222.681,222.685,70000000.0
2006-10-04 02:54:00,222.638,222.721,222.638,222.721,38300000.0
2006-10-04 02:55:00,222.708,222.719,222.664,222.673,41400000.0
2006-10-04 02:56:00,222.642,222.642,222.606,222.621,74900000.0
2006-10-04 02:57:00,222.627,222.635,222.611,222.618,34400000.0
2006-10-04 02:58:00,222.637,222.637,222.586,222.597,46200000.0
2006-10-04 02:59:00,222.599,222.6,222.549,222.57,60900000.0
2006-10-04 03:00:00,222.555,222.555,222.538,222.538,57200000.0
2006-10-04 03:01:00,222.519,222.546,222.519,222.526,37400001.0
2006-10-04 03:02:00,222.53,222.53,222.506,222.511,44900000.0
2006-10-04 03:03:00,222.516,222.527,222.493,222.507,41700000.0
2006-10-04 03:04:00,222.466,222.552,222.463,222.552,83000000.0
2006-10-04 03:05:00,222.556,222.568,222.539,222.539,43900000.0
2006-10-04 03:06:00,222.532,222.553,222.531,222.548,56399999.0
2006-10-04 03:07:00,222.53,222.541,222.529,222.539,42699999.0
2006-10-04 03:08:00,222.532,222.548,222.501,222.535,53100000.0
2006-10-04 03:09:00,222.537,222.537,222.511,222.52,28300000.0
2006-10-04 03:10:00,222.522,222.528,222.487,222.52,34300000.0
2006-10-04 03:11:00,222.537,222.546,222.482,222.482,74400000.0
2006-10-04 03:12:00,222.497,222.52,222.49,222.52,62600000.0
2006-10-04 03:13:00,222.532,222.532,222.498,222.504,48700000.0
2006-10-04 03:14:00,222.506,222.512,222.492,222.492,21800000.0
2006-10-04 03:15:00,222.496,222.515,222.493,222.512,37200000.0
2006-10-04 03:16:00,222.502,222.53,222.502,222.53,35700000.0
2006-10-04 03:17:00,222.539,222.545,222.509,222.518,50700000.0
2006-10-04 03:18:00,222.516,222.524,222.506,222.518,76899999.0
2006-10-04 03:19:00,222.512,222.535,222.504,222.518,23300000.0
2006-10-04 03:20:00,222.522,222.567,222.522,222.553,33800000.0
2006-10-04 03:21:00,222.562,222.566,222.543,222.549,46000000.0
2006-10-04 03:22:00,222.541,222.562,222.525,222.559,59800000.0
2006-10-04 03:23:00,222.578,222.582,222.562,222.563,67700000.0
2006-10-04 03:24:00,222.576,222.589,222.559,222.571,51600000.0
2006-10-04 03:25:00,222.547,222.586,222.527,222.575,33900000.0
2006-10-04 03:26:00,222.559,222.583,222.545,222.583,41700000.0
2006-10-04 03:27:00,222.557,222.557,222.517,222.549,62400001.0
2006-10-04 03:28:00,222.569,222.57,222.507,222.531,32500000.0
2006-10-04 03:29:00,222.515,222.533,222.505,222.518,65400001.0
2006-10-04 03:30:00,222.505,222.52,222.494,222.508,40200000.0
2006-10-04 03:31:00,222.523,222.557,222.514,222.557,67800001.0
2006-10-04 03:32:00,222.564,222.572,222.557,222.565,47600000.0
2006-10-04 03:33:00,222.53,222.557,222.521,222.556,49600000.0
2006-10-04 03:34:00,222.536,222.549,222.521,222.542,49400000.0
2006-10-04 03:35:00,222.518,222.54,222.516,222.533,64200000.0
2006-10-04 03:36:00,222.531,222.531,222.489,222.5,39600000.0
2006-10-04 03:37:00,222.527,222.538,222.51,222.51,71300000.0
2006-10-04 03:38:00,222.517,222.537,222.493,222.537,24100000.0
2006-10-04 03:39:00,222.54,222.541,222.491,222.541,58200000.0
2006-10-04 03:40:00,222.534,222.546,222.492,222.499,28000000.0
2006-10-04 03:41:00,222.498,222.498,222.448,222.475,72099999.0
2006-10-04 03:42:00,222.487,222.499,222.46,222.49,64900000.0
2006-10-04 03:43:00,222.485,222.485,222.443,222.475,35500000.0
2006-10-04 03:44:00,222.482,222.496,222.455,222.48,35700000.0
2006-10-04 03:45:00,222.485,222.5,222.483,222.494,41200000.0
2006-10-04 03:46:00,222.487,222.501,222.327,222.336,70800001.0
2006-10-04 03:47:00,222.354,222.362,222.292,222.296,76100000.0
2006-10-04 03:48:00,222.284,222.335,222.284,222.335,28400000.0
2006-10-04 03:49:00,222.312,222.327,222.311,222.323,49200000.0
2006-10-04 03:50:00,222.35,222.361,222.316,222.316,60700000.0
2006-10-04 03:51:00,222.331,222.335,222.314,222.328,39700000.0
2006-10-04 03:52:00,222.326,222.334,222.321,222.327,44600000.0
2006-10-04 03:53:00,222.317,222.317,222.3,222.31,23000000.0
2006-10-04 03:54:00,222.294,222.304,222.263,222.283,41400000.0
2006-10-04 03:55:00,222.289,222.296,222.279,222.296,53600000.0
2006-10-04 03:56:00,222.281,222.308,222.263,222.303,81700000.0
2006-10-04 03:57:00,222.301,222.307,222.258,222.258,43900000.0
2006-10-04 03:58:00,222.282,222.299,222.282,222.295,49300000.0
2006-10-04 03:59:00,222.276,222.3,222.256,222.3,22800000.0
2006-10-04 04:00:00,222.308,222.313,222.286,222.29,56399999.0
2006-10-04 04:01:00,222.295,222.311,222.287,222.31,38700000.0
2006-10-04 04:02:00,222.311,222.342,222.311,222.326,79600000.0
2006-10-04 04:03:00,222.322,222.364,222.316,222.364,49000000.0
2006-10-04 04:04:00,222.361,222.362,222.327,222.342,25900000.0
2006-10-04 04:05:00,222.353,222.372,222.349,222.355,66900000.0
2006-10-04 04:06:00,222.374,222.424,222.367,222.424,71100000.0
2006-10-04 04:07:00,222.472,222.472,222.412,222.427,36900000.0
2006-10-04 04:08:00,222.461,222.461,222.412,222.426,50300000.0
2006-10-04 04:09:00,222.407,222.441,222.407,222.421,80100000.0
2006-10-04 04:10:00,222.44,222.44,222.419,222.424,40700000.0
2006-10-04 04:11:00,222.4,222.428,222.393,222.428,62400000.0
2006-10-04 04:12:00,222.401,222.439,222.388,222.421,37900000.0
2006-10-04 04:13:00,222.383,222.432,222.383,222.423,55300000.0
2006-10-04 04:14:00,222.399,222.434,222.399,222.415,37500000.0
2006-10-04 04:15:00,222.411,222.411,222.343,222.389,106000000.0
2006-10-04 04:16:00,222.38,222.4,222.365,222.375,24400000.0
2006-10-04 04:17:00,222.384,222.41,222.382,222.41,48200000.0
2006-10-04 04:18:00,222.396,222.396,222.369,222.387,38000000.0
2006-10-04 04:19:00,222.415,222.417,222.383,222.406,54100000.0
2006-10-04 04:20:00,222.409,222.413,222.383,222.392,46000000.0
2006-10-04 04:21:00,222.401,222.411,222.401,222.41,28300000.0
2006-10-04 04:22:00,222.409,222.429,222.403,222.411,40300000.0
2006-10-04 04:23:00,222.412,222.434,222.391,222.431,54300000.0
2006-10-04 04:24:00,222.434,222.438,222.425,222.436,78600001.0
2006-10-04 04:25:00,222.411,222.434,222.411,222.427,34899999.0
2006-10-04 04:26:00,222.432,222.448,222.396,222.408,62700000.0
2006-10-04 04:27:00,222.399,222.416,222.377,222.385,33800000.0
2006-10-04 04:28:00,222.385,222.404,222.368,222.368,62999999.0
2006-10-04 04:29:00,222.393,222.406,222.37,222.382,52900000.0
2006-10-04 04:30:00,222.396,222.396,222.369,222.38,25800000.0
2006-10-04 04:31:00,222.353,222.377,222.335,222.375,63900001.0
2006-10-04 04:32:00,222.358,222.411,222.358,222.406,56600000.0
2006-10-04 04:33:00,222.351,222.39,222.351,222.372,73700000.0
2006-10-04 04:34:00,222.367,222.378,222.365,222.377,38700000.0
2006-10-04 04:35:00,222.392,222.394,222.367,222.375,57700000.0
2006-10-04 04:36:00,222.362,222.393,222.362,222.385,29600000.0
2006-10-04 04:37:00,222.375,222.42,222.37,222.403,34600000.0
2006-10-04 04:38:00,222.388,222.407,222.374,222.374,29700000.0
2006-10-04 04:39:00,222.396,222.43,222.381,222.426,22200000.0
2006-10-04 04:40:00,222.437,222.437,222.372,222.385,38100000.0
2006-10-04 04:41:00,222.397,222.397,222.36,222.381,46100000.0
2006-10-04 04:42:00,222.378,222.378,222.32,222.365,71000001.0
2006-10-04 04:43:00,222.369,222.38,222.338,222.357,47000000.0
2006-10-04 04:44:00,222.374,222.374,222.358,222.363,46100000.0
2006-10-04 04:45:00,222.339,222.36,222.335,222.344,53400000.0
2006-10-04 04:46:00,222.336,222.351,222.325,222.332,82899999.0
2006-10-04 04:47:00,222.321,222.349,222.299,222.349,47300000.0
2006-10-04 04:48:00,222.349,222.35,222.322,222.336,38200000.0
2006-10-04 04:49:00,222.344,222.354,222.317,222.33,90200000.0
2006-10-04 04:50:00,222.329,222.362,222.32,222.352,42700000.0
2006-10-04 04:51:00,222.351,222.352,222.323,222.328,69300001.0
2006-10-04 04:52:00,222.355,222.364,222.308,222.338,35300000.0
2006-10-04 04:53:00,222.353,222.353,222.305,222.319,53700000.0
2006-10-04 04:54:00,222.332,222.365,222.31,222.365,50300000.0
2006-10-04 04:55:00,222.358,222.358,222.336,222.336,23700000.0
2006-10-04 04:56:00,222.351,222.352,222.322,222.33,27300000.0
2006-10-04 04:57:00,222.342,222.342,222.305,222.315,55800001.0
2006-10-04 04:58:00,222.316,222.345,222.316,222.342,53800001.0
2006-10-04 04:59:00,222.347,222.37,222.347,222.365,35100000.0
2006-10-04 05:00:00,222.371,222.399,222.354,222.379,65400000.0
2006-10-04 05:01:00,222.381,222.394,222.363,222.378,72399998.0
2006-10-04 05:02:00,222.406,222.407,222.384,222.391,57100000.0
2006-10-04 05:03:00,222.373,222.405,222.354,222.393,73500000.0
2006-10-04 05:04:00,222.406,222.406,222.344,222.39,75499999.0
2006-10-04 05:05:00,222.38,222.384,222.345,222.345,31900000.0
2006-10-04 05:06:00,222.325,222.346,222.307,222.307,63500000.0
2006-10-04 05:07:00,222.305,222.305,222.278,222.301,49000000.0
2006-10-04 05:08:00,222.309,222.338,222.309,222.318,50100000.0
2006-10-04 05:09:00,222.278,222.306,222.272,222.297,55500000.0
2006-10-04 05:10:00,222.302,222.306,222.272,222.3,44300000.0
2006-10-04 05:11:00,222.286,222.324,222.271,222.312,36300000.0
2006-10-04 05:12:00,222.295,222.301,222.272,222.286,36100000.0
2006-10-04 05:13:00,222.302,222.308,222.255,222.279,44300000.0
2006-10-04 05:14:00,222.306,222.316,222.278,222.29,75900000.0
2006-10-04 05:15:00,222.334,222.344,222.305,222.322,70000000.0
2006-10-04 05:16:00,222.338,222.371,222.338,222.371,48800001.0
2006-10-04 05:17:00,222.377,222.394,222.373,222.385,47399999.0
2006-10-04 05:18:00,222.392,222.394,222.347,222.38,59099999.0
2006-10-04 05:19:00,222.405,222.411,222.371,222.371,54600000.0
2006-10-04 05:20:00,222.409,222.414,222.37,222.397,76500000.0
2006-10-04 05:21:00,222.42,222.435,222.368,222.38,34200000.0
2006-10-04 05:22:00,222.417,222.417,222.388,222.397,37600000.0
2006-10-04 05:23:00,222.4,222.416,222.376,222.393,54999999.0
2006-10-04 05:24:00,222.407,222.433,222.401,222.421,41200001.0
2006-10-04 05:25:00,222.403,222.426,222.397,222.42,68500001.0
2006-10-04 05:26:00,222.378,222.43,222.373,222.41,41599999.0
2006-10-04 05:27:00,222.407,222.432,222.405,222.418,55699998.0
2006-10-04 05:28:00,222.411,222.452,222.399,222.452,59600000.0
2006-10-04 05:29:00,222.448,222.456,222.406,222.416,17200000.0
2006-10-04 05:30:00,222.431,222.472,222.428,222.472,22400000.0
2006-10-04 05:31:00,222.489,222.489,222.463,222.463,9400000.0
2006-10-04 05:32:00,222.479,222.481,222.424,222.452,70899999.0
2006-10-04 05:33:00,222.439,222.477,222.419,222.454,41900000.0
2006-10-04 05:34:00,222.439,222.46,222.424,222.435,30400000.0
2006-10-04 05:35:00,222.452,222.463,222.427,222.463,81300001.0
2006-10-04 05:36:00,222.446,222.482,222.421,222.476,42600000.0
2006-10-04 05:37:00,222.478,222.487,222.451,222.451,31400000.0
2006-10-04 05:38:00,222.436,222.471,222.428,222.471,43200001.0
2006-10-04 05:39:00,222.439,222.482,222.439,222.449,18700000.0
2006-10-04 05:40:00,222.455,222.484,222.455,222.484,50899999.0
2006-10-04 05:41:00,222.464,222.508,222.464,222.508,88900001.0
2006-10-04 05:42:00,222.48,222.516,222.475,222.516,26100000.0
2006-10-04 05:43:00,222.511,222.526,222.507,222.525,38900000.0
2006-10-04 05:44:00,222.535,222.535,222.497,222.511,78900000.0
2006-10-04 05:45:00,222.516,222.516,222.477,222.502,49000000.0
2006-10-04 05:46:00,222.487,222.527,222.487,222.49,66600000.0
2006-10-04 05:47:00,222.493,222.504,222.469,222.504,26800000.0
2006-10-04 05:48:00,222.513,222.523,222.49,222.523,26300000.0
2006-10-04 05:49:00,222.494,222.517,222.488,222.517,62200001.0
2006-10-04 05:50:00,222.489,222.494,222.434,222.473,100100001.0
2006-10-04 05:51:00,222.485,222.493,222.445,222.461,32300000.0
2006-10-04 05:52:00,222.495,222.495,222.466,222.488,56300000.0
2006-10-04 05:53:00,222.476,222.514,222.473,222.49,67300000.0
2006-10-04 05:54:00,222.486,222.495,222.448,222.448,36099999.0
2006-10-04 05:55:00,222.487,222.515,222.487,222.51,36300000.0
2006-10-04 05:56:00,222.517,222.531,222.499,222.499,57800000.0
2006-10-04 05:57:00,222.537,222.537,222.465,222.465,55200000.0
2006-10-04 05:58:00,222.515,222.525,222.503,222.525,45000000.0
2006-10-04 05:59:00,222.536,222.56,222.531,222.543,45700000.0
2006-10-04 06:00:00,222.532,222.545,222.514,222.545,54299999.0
2006-10-04 06:01:00,222.541,222.544,222.507,222.507,72200000.0
2006-10-04 06:02:00,222.533,222.558,222.531,222.558,52000000.0
2006-10-04 06:03:00,222.56,222.56,222.529,222.558,88500001.0
2006-10-04 06:04:00,222.552,222.552,222.501,222.547,53400000.0
2006-10-04 06:05:00,222.557,222.56,222.489,222.502,42600000.0
2006-10-04 06:06:00,222.541,222.541,222.509,222.512,66900000.0
2006-10-04 06:07:00,222.512,222.513,222.483,222.504,51800000.0
2006-10-04 06:08:00,222.516,222.517,222.499,222.499,39799999.0
2006-10-04 06:09:00,222.501,222.519,222.486,222.488,43900000.0
2006-10-04 06:10:00,222.507,222.507,222.458,222.495,44800000.0
2006-10-04 06:11:00,222.49,222.512,222.484,222.499,58500000.0
2006-10-04 06:12:00,222.51,222.525,222.481,222.509,55600000.0
2006-10-04 06:13:00,222.496,222.505,222.485,222.491,27600000.0
2006-10-04 06:14:00,222.489,222.49,222.421,222.49,66700000.0
2006-10-04 06:15:00,222.488,222.504,222.481,222.504,20600000.0
2006-10-04 06:16:00,222.511,222.511,222.44,222.479,47300000.0
2006-10-04 06:17:00,222.499,222.499,222.468,222.478,57800000.0
2006-10-04 06:18:00,222.464,222.466,222.456,222.456,45100001.0
2006-10-04 06:19:00,222.464,222.464,222.423,222.447,49600000.0
2006-10-04 06:20:00,222.459,222.459,222.422,222.455,56800000.0
2006-10-04 06:21:00,222.448,222.448,222.4,222.422,38600000.0
2006-10-04 06:22:00,222.418,222.457,222.418,222.44,26000000.0
2006-10-04 06:23:00,222.434,222.479,222.42,222.455,39300000.0
2006-10-04 06:24:00,222.411,222.441,222.394,222.432,42700000.0
2006-10-04 06:25:00,222.427,222.463,222.419,222.453,45500000.0
2006-10-04 06:26:00,222.45,222.473,222.45,222.473,42800000.0
2006-10-04 06:27:00,222.457,222.47,222.44,222.452,56099999.0
2006-10-04 06:28:00,222.429,222.448,222.413,222.448,38700000.0
2006-10-04 06:29:00,222.438,222.449,222.416,222.438,77700001.0
2006-10-04 06:30:00,222.463,222.471,222.439,222.439,45999999.0
2006-10-04 06:31:00,222.436,222.452,222.415,222.451,64800000.0
2006-10-04 06:32:00,222.45,222.465,222.45,222.452,23000000.0
2006-10-04 06:33:00,222.45,222.46,222.43,222.431,60500000.0
2006-10-04 06:34:00,222.394,222.426,222.373,222.426,49600000.0
2006-10-04 06:35:00,222.401,222.401,222.316,222.339,63900000.0
2006-10-04 06:36:00,222.341,222.353,222.324,222.349,72500000.0
2006-10-04 06:37:00,222.346,222.348,222.32,222.32,63799999.0
2006-10-04 06:38:00,222.342,222.343,222.299,222.315,53200000.0
2006-10-04 06:39:00,222.339,222.361,222.332,222.359,38600000.0
2006-10-04 06:40:00,222.343,222.377,222.321,222.377,70900000.0
2006-10-04 06:41:00,222.366,222.366,222.345,222.365,20700000.0
2006-10-04 06:42:00,222.381,222.381,222.331,222.358,59400000.0
2006-10-04 06:43:00,222.373,222.385,222.364,222.378,54300000.0
2006-10-04 06:44:00,222.384,222.402,222.361,222.381,64200001.0
2006-10-04 06:45:00,222.373,222.413,222.362,222.413,38000000.0
2006-10-04 06:46:00,222.416,222.416,222.361,222.393,78500000.0
2006-10-04 06:47:00,222.398,222.415,222.371,222.39,66999999.0
2006-10-04 06:48:00,222.381,222.431,222.355,222.431,47499999.0
2006-10-04 06:49:00,222.423,222.436,222.42,222.425,46500001.0
2006-10-04 06:50:00,222.416,222.429,222.4,222.4,33100000.0
2006-10-04 06:51:00,222.425,222.425,222.4,222.41,39600000.0
2006-10-04 06:52:00,222.421,222.426,222.368,222.4,70500000.0
2006-10-04 06:53:00,222.4,222.425,222.382,222.425,15800000.0
2006-10-04 06:54:00,222.424,222.453,222.395,222.395,55499999.0
2006-10-04 06:55:00,222.381,222.412,222.381,222.405,44599999.0
2006-10-04 06:56:00,222.379,222.4,222.355,222.4,37000000.0
2006-10-04 06:57:00,222.396,222.403,222.366,222.369,44100000.0
2006-10-04 06:58:00,222.364,222.388,222.363,222.377,37100001.0
2006-10-04 06:59:00,222.377,222.399,222.36,222.379,25700000.0
2006-10-04 07:00:00,222.393,222.393,222.367,222.377,32100000.0
2006-10-04 07:01:00,222.404,222.412,222.359,222.389,42000000.0
2006-10-04 07:02:00,222.405,222.415,222.399,222.401,35900000.0
2006-10-04 07:03:00,222.396,222.4,222.384,222.4,36500000.0
2006-10-04 07:04:00,222.376,222.398,222.376,222.384,55800001.0
2006-10-04 07:05:00,222.387,222.406,222.377,222.403,84299999.0
2006-10-04 07:06:00,222.386,222.398,222.32,222.388,97900001.0
2006-10-04 07:07:00,222.402,222.415,222.394,222.41,62800000.0
2006-10-04 07:08:00,222.426,222.426,222.395,222.424,48700000.0
2006-10-04 07:09:00,222.439,222.439,222.406,222.418,28100000.0
2006-10-04 07:10:00,222.444,222.447,222.413,222.425,42300000.0
2006-10-04 07:11:00,222.452,222.459,222.42,222.443,73599999.0
2006-10-04 07:12:00,222.451,222.465,222.431,222.465,40400000.0
2006-10-04 07:13:00,222.43,222.484,222.42,222.46,59600000.0
2006-10-04 07:14:00,222.488,222.529,222.483,222.523,66600000.0
2006-10-04 07:15:00,222.523,222.523,222.484,222.491,43300000.0
2006-10-04 07:16:00,222.483,222.483,222.417,222.448,49800001.0
2006-10-04 07:17:00,222.46,222.462,222.432,222.448,30900000.0
2006-10-04 07:18:00,222.413,222.443,222.406,222.415,36800000.0
2006-10-04 07:19:00,222.401,222.414,222.392,222.413,33500000.0
2006-10-04 07:20:00,222.393,222.419,222.379,222.419,46200001.0
2006-10-04 07:21:00,222.429,222.437,222.396,222.405,29400000.0
2006-10-04 07:22:00,222.421,222.433,222.372,222.38,47600000.0
2006-10-04 07:23:00,222.411,222.431,222.371,222.414,74300000.0
2006-10-04 07:24:00,222.447,222.447,222.408,222.418,61499999.0
2006-10-04 07:25:00,222.409,222.428,222.409,222.428,67999999.0
2006-10-04 07:26:00,222.429,222.429,222.386,222.417,59000000.0
2006-10-04 07:27:00,222.387,222.407,222.378,222.402,50900000.0
2006-10-04 07:28:00,222.397,222.405,222.362,222.388,69500001.0
2006-10-04 07:29:00,222.376,222.429,222.367,222.39,86300000.0
2006-10-04 07:30:00,222.385,222.41,222.383,222.384,40700000.0
2006-10-04 07:31:00,222.437,222.437,222.356,222.417,49600000.0
2006-10-04 07:32:00,222.406,222.406,222.378,222.389,66600002.0
2006-10-04 07:33:00,222.389,222.413,222.37,222.403,37100000.0
2006-10-04 07:34:00,222.401,222.419,222.349,222.349,66100000.0
2006-10-04 07:35:00,222.361,222.396,222.36,222.393,40200000.0
2006-10-04 07:36:00,222.405,222.405,222.358,222.376,53399999.0
2006-10-04 07:37:00,222.385,222.385,222.349,222.351,41100000.0
2006-10-04 07:38:00,222.337,222.341,222.318,222.318,40199999.0
2006-10-04 07:39:00,222.327,222.361,222.327,222.346,82100001.0
2006-10-04 07:40:00,222.348,222.353,222.303,222.353,48800000.0
2006-10-04 07:41:00,222.369,222.369,222.337,222.347,61200000.0
2006-10-04 07:42:00,222.357,222.375,222.351,222.372,52600000.0
2006-10-04 07:43:00,222.385,222.387,222.339,222.357,20500000.0
2006-10-04 07:44:00,222.374,222.378,222.339,222.346,35200000.0
2006-10-04 07:45:00,222.377,222.38,222.357,222.365,73699999.0
2006-10-04 07:46:00,222.366,222.401,222.344,222.344,29600000.0
2006-10-04 07:47:00,222.395,222.397,222.348,222.383,43900000.0
2006-10-04 07:48:00,222.381,222.395,222.363,222.375,32600000.0
2006-10-04 07:49:00,222.383,222.39,222.365,222.39,44900000.0
2006-10-04 07:50:00,222.391,222.391,222.375,222.376,74200000.0
2006-10-04 07:51:00,222.326,222.4,222.326,222.397,51200000.0
2006-10-04 07:52:00,222.386,222.397,222.345,222.345,51600000.0
2006-10-04 07:53:00,222.33,222.347,222.316,222.336,47400000.0
2006-10-04 07:54:00,222.323,222.343,222.31,222.343,71300000.0
2006-10-04 07:55:00,222.314,222.316,222.288,222.29,33400000.0
2006-10-04 07:56:00,222.286,222.293,222.272,222.278,52500000.0
2006-10-04 07:57:00,222.293,222.308,222.281,222.299,78499998.0
2006-10-04 07:58:00,222.298,222.32,222.283,222.3,84800002.0
2006-10-04 07:59:00,222.318,222.318,222.276,222.293,50300000.0
2006-10-04 08:00:00,222.292,222.31,222.289,222.295,59799999.0
2006-10-04 08:01:00,222.31,222.329,222.29,222.329,62799999.0
2006-10-04 08:02:00,222.339,222.351,222.339,222.348,40700000.0
2006-10-04 08:03:00,222.351,222.36,222.326,222.335,83900001.0
2006-10-04 08:04:00,222.335,222.377,222.335,222.362,21900000.0
2006-10-04 08:05:00,222.352,222.354,222.316,222.354,49899999.0
2006-10-04 08:06:00,222.368,222.39,222.356,222.39,36900000.0
2006-10-04 08:07:00,222.385,222.387,222.372,222.385,38300000.0
2006-10-04 08:08:00,222.394,222.394,222.32,222.339,38400000.0
2006-10-04 08:09:00,222.351,222.352,222.313,222.352,28900000.0
2006-10-04 08:10:00,222.35,222.353,222.331,222.342,39300001.0
2006-10-04 08:11:00,222.355,222.356,222.343,222.343,34700000.0
2006-10-04 08:12:00,222.345,222.356,222.328,222.328,62100001.0
2006-10-04 08:13:00,222.326,222.326,222.303,222.317,65899999.0
2006-10-04 08:14:00,222.31,222.31,222.294,222.294,33100000.0
2006-10-04 08:15:00,222.309,222.362,222.309,222.34,43999999.0
2006-10-04 08:16:00,222.357,222.357,222.338,222.347,44600000.0
2006-10-04 08:17:00,222.387,222.41,222.387,222.408,44700000.0
2006-10-04 08:18:00,222.424,222.426,222.41,222.416,86100000.0
2006-10-04 08:19:00,222.424,222.424,222.403,222.404,36100000.0
2006-10-04 08:20:00,222.415,222.429,222.404,222.404,36700000.0
2006-10-04 08:21:00,222.414,222.427,222.397,222.427,66200000.0
2006-10-04 08:22:00,222.429,222.448,222.385,222.448,58200000.0
2006-10-04 08:23:00,222.473,222.483,222.432,222.474,61500000.0
2006-10-04 08:24:00,222.467,222.467,222.416,222.428,57000000.0
2006-10-04 08:25:00,222.426,222.456,222.426,222.453,54500000.0
2006-10-04 08:26:00,222.442,222.463,222.441,222.463,43300000.0
2006-10-04 08:27:00,222.471,222.48,222.454,222.462,67500000.0
2006-10-04 08:28:00,222.45,222.459,222.445,222.458,58600000.0
2006-10-04 08:29:00,222.479,222.499,222.474,222.474,27800000.0
2006-10-04 08:30:00,222.456,222.478,222.427,222.471,39100000.0
2006-10-04 08:31:00,222.47,222.479,222.457,222.472,97799999.0
2006-10-04 08:32:00,222.457,222.492,222.454,222.49,24600000.0
2006-10-04 08:33:00,222.479,222.487,222.459,222.461,60000000.0
2006-10-04 08:34:00,222.468,222.468,222.41,222.457,82699999.0
2006-10-04 08:35:00,222.443,222.464,222.419,222.464,41000000.0
2006-10-04 08:36:00,222.472,222.481,222.463,222.481,37700000.0
2006-10-04 08:37:00,222.437,222.475,222.437,222.475,49300000.0
2006-10-04 08:38:00,222.455,222.499,222.455,222.482,111200000.0
2006-10-04 08:39:00,222.508,222.508,222.472,222.472,38700000.0
2006-10-04 08:40:00,222.463,222.484,222.454,222.483,41100000.0
2006-10-04 08:41:00,222.485,222.488,222.437,222.437,49700000.0
2006-10-04 08:42:00,222.48,222.501,222.457,222.457,47900000.0
2006-10-04 08:43:00,222.454,222.474,222.45,222.45,56400001.0
2006-10-04 08:44:00,222.47,222.505,222.47,222.49,53600000.0
2006-10-04 08:45:00,222.487,222.541,222.487,222.531,36500000.0
2006-10-04 08:46:00,222.528,222.555,222.521,222.555,30700000.0
2006-10-04 08:47:00,222.546,222.584,222.533,222.572,34700000.0
2006-10-04 08:48:00,222.556,222.563,222.544,222.544,62900000.0
2006-10-04 08:49:00,222.515,222.517,222.453,222.453,45400000.0
2006-10-04 08:50:00,222.461,222.481,222.461,222.474,18100000.0
2006-10-04 08:51:00,222.442,222.453,222.406,222.406,38000000.0
2006-10-04 08:52:00,222.404,222.43,222.379,222.43,63000000.0
2006-10-04 08:53:00,222.426,222.439,222.406,222.406,104300001.0
2006-10-04 08:54:00,222.388,222.451,222.383,222.449,59400000.0
2006-10-04 08:55:00,222.455,222.496,222.431,222.496,41900000.0
2006-10-04 08:56:00,222.501,222.513,222.482,222.489,46100001.0
2006-10-04 08:57:00,222.498,222.543,222.498,222.531,22300000.0
2006-10-04 08:58:00,222.508,222.55,222.494,222.509,43900000.0
2006-10-04 08:59:00,222.49,222.501,222.45,222.459,47700000.0
2006-10-04 09:00:00,222.453,222.464,222.414,222.447,54300001.0
2006-10-04 09:01:00,222.467,222.519,222.454,222.519,64000001.0
2006-10-04 09:02:00,222.526,222.526,222.505,222.508,79400000.0
2006-10-04 09:03:00,222.498,222.498,222.481,222.494,29700000.0
2006-10-04 09:04:00,222.493,222.503,222.486,222.503,58099999.0
2006-10-04 09:05:00,222.51,222.545,222.51,222.535,63399999.0
2006-10-04 09:06:00,222.523,222.536,222.515,222.533,73100001.0
2006-10-04 09:07:00,222.56,222.589,222.545,222.565,96100002.0
2006-10-04 09:08:00,222.572,222.587,222.565,222.565,47000000.0
2006-10-04 09:09:00,222.575,222.586,222.544,222.544,45800000.0
2006-10-04 09:10:00,222.549,222.57,222.52,222.566,25600000.0
2006-10-04 09:11:00,222.55,222.55,222.518,222.518,31099999.0
2006-10-04 09:12:00,222.521,222.556,222.508,222.556,33600000.0
2006-10-04 09:13:00,222.548,222.557,222.541,222.557,17900000.0
2006-10-04 09:14:00,222.555,222.555,222.53,222.541,40700000.0
2006-10-04 09:15:00,222.543,222.563,222.54,222.543,67599999.0
2006-10-04 09:16:00,222.546,222.558,222.537,222.548,27900000.0
2006-10-04 09:17:00,222.536,222.543,222.501,222.525,43900000.0
2006-10-04 09:18:00,222.523,222.54,222.505,222.54,75100001.0
2006-10-04 09:19:00,222.528,222.528,222.501,222.505,85500000.0
2006-10-04 09:20:00,222.512,222.519,222.492,222.492,11900000.0
2006-10-04 09:21:00,222.515,222.545,222.497,222.545,38200000.0
2006-10-04 09:22:00,222.58,222.598,222.557,222.557,59900000.0
2006-10-04 09:23:00,222.589,222.601,222.589,222.6,69200000.0
2006-10-04 09:24:00,222.588,222.588,222.549,222.565,64500001.0
2006-10-04 09:25:00,222.552,222.566,222.53,222.556,26000000.0
2006-10-04 09:26:00,222.573,222.582,222.557,222.562,33000000.0
2006-10-04 09:27:00,222.564,222.57,222.557,222.565,79800000.0
2006-10-04 09:28:00,222.579,222.579,222.526,222.54,69300000.0
2006-10-04 09:29:00,222.528,222.557,222.52,222.52,46600000.0
2006-10-04 09:30:00,222.521,222.541,222.521,222.537,24700000.0
2006-10-04 09:31:00,222.525,222.525,222.506,222.512,95800001.0
2006-10-04 09:32:00,222.503,222.503,222.465,222.485,49800000.0
2006-10-04 09:33:00,222.505,222.544,222.505,222.543,54500001.0
2006-10-04 09:34:00,222.56,222.56,222.533,222.545,30100000.0
2006-10-04 09:35:00,222.544,222.553,222.489,222.501,44600000.0
2006-10-04 09:36:00,222.514,222.531,222.514,222.529,31100000.0
2006-10-04 09:37:00,222.501,222.524,222.488,222.51,69300001.0
2006-10-04 09:38:00,222.496,222.5,222.425,222.43,51400000.0
2006-10-04 09:39:00,222.426,222.455,222.418,222.455,51699999.0
2006-10-04 09:40:00,222.47,222.487,222.457,222.487,39000000.0
2006-10-04 09:41:00,222.498,222.525,222.498,222.519,44400001.0
2006-10-04 09:42:00,222.514,222.528,222.499,222.499,35700000.0
2006-10-04 09:43:00,222.476,222.476,222.409,222.463,39700000.0
2006-10-04 09:44:00,222.466,222.483,222.46,222.479,45400001.0
2006-10-04 09:45:00,222.478,222.478,222.428,222.438,54500001.0
2006-10-04 09:46:00,222.45,222.478,222.45,222.455,23000000.0
2006-10-04 09:47:00,222.464,222.489,222.457,222.486,18200000.0
2006-10-04 09:48:00,222.485,222.485,222.476,222.482,48300000.0
2006-10-04 09:49:00,222.479,222.508,222.479,222.488,33900000.0
2006-10-04 09:50:00,222.497,222.497,222.47,222.475,72600000.0
2006-10-04 09:51:00,222.468,222.472,222.449,222.453,46900000.0
2006-10-04 09:52:00,222.459,222.464,222.417,222.426,66900000.0
2006-10-04 09:53:00,222.457,222.457,222.401,222.424,68499999.0
2006-10-04 09:54:00,222.457,222.478,222.453,222.463,66299999.0
2006-10-04 09:55:00,222.461,222.475,222.449,222.475,34900000.0
2006-10-04 09:56:00,222.475,222.506,222.473,222.473,54100000.0
2006-10-04 09:57:00,222.501,222.501,222.482,222.488,54299999.0
2006-10-04 09:58:00,222.505,222.511,222.487,222.487,28300000.0
2006-10-04 09:59:00,222.466,222.488,222.452,222.488,77000000.0
2006-10-04 10:00:00,222.468,222.528,222.468,222.525,51300000.0
2006-10-04 10:01:00,222.527,222.527,222.483,222.492,94500000.0
2006-10-04 10:02:00,222.52,222.531,222.499,222.522,57300000.0
2006-10-04 10:03:00,222.546,222.587,222.546,222.585,76700000.0
2006-10-04 10:04:00,222.612,222.625,222.557,222.557,44200000.0
2006-10-04 10:05:00,222.54,222.541,222.514,222.541,48800000.0
2006-10-04 10:06:00,222.55,222.582,222.55,222.582,33000000.0
2006-10-04 10:07:00,222.573,222.587,222.564,222.581,41700000.0
2006-10-04 10:08:00,222.554,222.56,222.525,222.53,50400000.0
2006-10-04 10:09:00,222.535,222.546,222.524,222.545,42900000.0
2006-10-04 10:10:00,222.558,222.56,222.533,222.56,44600000.0
2006-10-04 10:11:00,222.551,222.579,222.546,222.571,37800000.0
2006-10-04 10:12:00,222.587,222.587,222.537,222.562,48100000.0
2006-10-04 10:13:00,222.548,222.548,222.52,222.532,45500000.0
2006-10-04 10:14:00,222.535,222.543,222.533,222.543,16400000.0
2006-10-04 10:15:00,222.557,222.586,222.557,222.578,46100000.0
2006-10-04 10:16:00,222.589,222.598,222.585,222.585,29899999.0
2006-10-04 10:17:00,222.594,222.64,222.594,222.627,66199999.0
2006-10-04 10:18:00,222.606,222.606,222.566,222.599,46400000.0
2006-10-04 10:19:00,222.602,222.602,222.549,222.559,67600001.0
2006-10-04 10:20:00,222.568,222.568,222.551,222.564,67900001.0
2006-10-04 10:21:00,222.557,222.563,222.552,222.561,67200000.0
2006-10-04 10:22:00,222.584,222.586,222.541,222.557,50600000.0
2006-10-04 10:23:00,222.573,222.589,222.572,222.58,72500000.0
2006-10-04 10:24:00,222.541,222.596,222.541,222.596,41900000.0
2006-10-04 10:25:00,222.587,222.59,222.575,222.575,31900000.0
2006-10-04 10:26:00,222.556,222.6,222.555,222.6,49400000.0
2006-10-04 10:27:00,222.578,222.578,222.56,222.573,57000000.0
2006-10-04 10:28:00,222.614,222.637,222.614,222.637,23200000.0
2006-10-04 10:29:00,222.637,222.637,222.554,222.576,27500000.0
2006-10-04 10:30:00,222.571,222.618,222.562,222.565,41100000.0
2006-10-04 10:31:00,222.581,222.596,222.562,222.571,53299999.0
2006-10-04 10:32:00,222.554,222.572,222.544,222.554,86900001.0
2006-10-04 10:33:00,222.554,222.554,222.499,222.554,42800000.0
2006-10-04 10:34:00,222.584,222.603,222.552,222.575,52300000.0
2006-10-04 10:35:00,222.594,222.616,222.585,222.616,44600000.0
2006-10-04 10:36:00,222.617,222.623,222.597,222.618,53100000.0
2006-10-04 10:37:00,222.633,222.635,222.605,222.605,27300000.0
2006-10-04 10:38:00,222.589,222.602,222.572,222.581,51000000.0
2006-10-04 10:39:00,222.575,222.575,222.539,222.539,13900000.0
2006-10-04 10:40:00,222.514,222.53,222.508,222.508,46300000.0
2006-10-04 10:41:00,222.513,222.521,222.447,222.447,39100000.0
2006-10-04 10:42:00,222.447,222.488,222.444,222.488,45400000.0
2006-10-04 10:43:00,222.485,222.525,222.484,222.525,72900001.0
2006-10-04 10:44:00,222.524,222.538,222.486,222.486,59600000.0
2006-10-04 10:45:00,222.482,222.484,222.451,222.464,21000000.0
2006-10-04 10:46:00,222.396,222.409,222.363,222.388,37200000.0
2006-10-04 10:47:00,222.387,222.387,222.349,222.355,57400000.0
2006-10-04 10:48:00,222.351,222.362,222.341,222.362,38100001.0
2006-10-04 10:49:00,222.371,222.427,222.371,222.415,39900000.0
2006-10-04 10:50:00,222.43,222.443,222.414,222.417,61600000.0
2006-10-04 10:51:00,222.417,222.434,222.4,222.422,65500000.0
2006-10-04 10:52:00,222.43,222.467,222.423,222.458,73799999.0
2006-10-04 10:53:00,222.456,222.483,222.452,222.461,94799998.0
2006-10-04 10:54:00,222.466,222.479,222.46,222.477,40700000.0
2006-10-04 10:55:00,222.482,222.488,222.442,222.442,18000000.0
2006-10-04 10:56:00,222.432,222.471,222.409,222.466,37500000.0
2006-10-04 10:57:00,222.485,222.485,222.406,222.406,67400000.0
2006-10-04 10:58:00,222.387,222.411,222.374,222.405,48300000.0
2006-10-04 10:59:00,222.351,222.351,222.291,222.305,35000000.0
2006-10-04 11:00:00,222.329,222.351,222.323,222.351,12500000.0
2006-10-04 11:01:00,222.361,222.385,222.345,222.385,36200000.0
2006-10-04 11:02:00,222.382,222.382,222.356,222.377,22800000.0
2006-10-04 11:03:00,222.362,222.362,222.348,222.36,26900000.0
2006-10-04 11:04:00,222.366,222.371,222.351,222.358,58500000.0
2006-10-04 11:05:00,222.344,222.351,222.341,222.341,32500000.0
2006-10-04 11:06:00,222.346,222.391,222.338,222.391,53900000.0
2006-10-04 11:07:00,222.392,222.4,222.322,222.322,24800000.0
2006-10-04 11:08:00,222.343,222.343,222.306,222.313,27400000.0
2006-10-04 11:09:00,222.318,222.318,222.277,222.31,32500000.0
2006-10-04 11:10:00,222.306,222.326,222.277,222.326,76200000.0
2006-10-04 11:11:00,222.327,222.33,222.313,222.33,34900000.0
2006-10-04 11:12:00,222.342,222.349,222.333,222.342,58199999.0
2006-10-04 11:13:00,222.323,222.351,222.315,222.351,57400000.0
2006-10-04 11:14:00,222.356,222.369,222.348,222.364,59800000.0
2006-10-04 11:15:00,222.362,222.379,222.354,222.373,31400000.0
2006-10-04 11:16:00,222.376,222.39,222.364,222.39,41700000.0
2006-10-04 11:17:00,222.387,222.387,222.312,222.315,41700000.0
2006-10-04 11:18:00,222.305,222.359,222.305,222.359,38799999.0
2006-10-04 11:19:00,222.341,222.341,222.324,222.338,32300000.0
2006-10-04 11:20:00,222.333,222.35,222.303,222.303,33100000.0
2006-10-04 11:21:00,222.319,222.328,222.317,222.327,47800000.0
2006-10-04 11:22:00,222.338,222.359,222.331,222.359,81800002.0
2006-10-04 11:23:00,222.369,222.384,222.315,222.315,40000000.0
2006-10-04 11:24:00,222.372,222.382,222.317,222.317,45399999.0
2006-10-04 11:25:00,222.325,222.353,222.32,222.323,67100000.0
2006-10-04 11:26:00,222.315,222.33,222.305,222.32,72799999.0
2006-10-04 11:27:00,222.313,222.332,222.311,222.327,25900000.0
2006-10-04 11:28:00,222.316,222.341,222.316,222.341,36200000.0
2006-10-04 11:29:00,222.363,222.363,222.326,222.328,41500000.0
2006-10-04 11:30:00,222.322,222.329,222.307,222.316,67000000.0
2006-10-04 11:31:00,222.323,222.323,222.291,222.312,37100000.0
2006-10-04 11:32:00,222.295,222.304,222.271,222.275,46800000.0
2006-10-04 11:33:00,222.265,222.287,222.238,222.238,46299999.0
2006-10-04 11:34:00,222.23,222.248,222.16,222.208,61300000.0
2006-10-04 11:35:00,222.204,222.237,222.204,222.227,43700001.0
2006-10-04 11:36:00,222.217,222.238,222.202,222.208,74200001.0
2006-10-04 11:37:00,222.21,222.223,222.157,222.163,29200000.0
2006-10-04 11:38:00,222.164,222.176,222.139,222.144,36400000.0
2006-10-04 11:39:00,222.13,222.13,222.072,222.08,44900000.0
2006-10-04 11:40:00,222.064,222.093,222.064,222.07,68900000.0
2006-10-04 11:41:00,222.077,222.089,222.077,222.083,33800000.0
2006-10-04 11:42:00,222.075,222.124,222.072,222.117,74199999.0
2006-10-04 11:43:00,222.128,222.181,222.128,222.14,66000000.0
2006-10-04 11:44:00,222.17,222.189,222.144,222.188,44300000.0
2006-10-04 11:45:00,222.176,222.176,222.122,222.149,71600000.0
2006-10-04 11:46:00,222.158,222.161,222.145,222.145,52800000.0
2006-10-04 11:47:00,222.161,222.21,222.161,222.202,35100000.0
2006-10-04 11:48:00,222.198,222.227,222.19,222.227,54900000.0
2006-10-04 11:49:00,222.202,222.223,222.198,222.209,63800000.0
2006-10-04 11:50:00,222.193,222.193,222.173,222.174,30900000.0
2006-10-04 11:51:00,222.185,222.196,222.184,222.184,59000001.0
2006-10-04 11:52:00,222.179,222.189,222.147,222.157,83300001.0
2006-10-04 11:53:00,222.167,222.167,222.134,222.161,71600000.0
2006-10-04 11:54:00,222.186,222.207,222.171,222.205,73900000.0
2006-10-04 11:55:00,222.225,222.238,222.225,222.238,54200000.0
2006-10-04 11:56:00,222.238,222.243,222.227,222.243,78700000.0
2006-10-04 11:57:00,222.238,222.243,222.223,222.243,68999999.0
2006-10-04 11:58:00,222.237,222.237,222.197,222.197,50900000.0
2006-10-04 11:59:00,222.209,222.209,222.195,222.197,26400000.0
2006-10-04 12:00:00,222.215,222.23,222.213,222.23,66200000.0
2006-10-04 12:01:00,222.224,222.231,222.219,222.223,59800000.0
2006-10-04 12:02:00,222.214,222.214,222.151,222.203,57600000.0
2006-10-04 12:03:00,222.211,222.232,222.191,222.219,32300000.0
2006-10-04 12:04:00,222.211,222.211,222.16,222.21,46500001.0
2006-10-04 12:05:00,222.233,222.242,222.228,222.232,62400000.0
2006-10-04 12:06:00,222.254,222.254,222.212,222.227,41800000.0
2006-10-04 12:07:00,222.245,222.251,222.238,222.238,53200000.0
2006-10-04 12:08:00,222.238,222.262,222.224,222.262,49900001.0
2006-10-04 12:09:00,222.281,222.291,222.263,222.263,44600000.0
2006-10-04 12:10:00,222.242,222.277,222.206,222.258,23900000.0
2006-10-04 12:11:00,222.246,222.246,222.187,222.2,53600000.0
2006-10-04 12:12:00,222.196,222.214,222.188,222.214,63199999.0
2006-10-04 12:13:00,222.216,222.247,222.202,222.242,54800000.0
2006-10-04 12:14:00,222.249,222.25,222.232,222.25,53400000.0
2006-10-04 12:15:00,222.234,222.237,222.215,222.224,56700000.0
2006-10-04 12:16:00,222.235,222.241,222.219,222.233,65700000.0
2006-10-04 12:17:00,222.239,222.245,222.195,222.207,75300000.0
2006-10-04 12:18:00,222.181,222.2,222.166,222.197,86500001.0
2006-10-04 12:19:00,222.204,222.225,222.195,222.225,35400000.0
2006-10-04 12:20:00,222.221,222.228,222.192,222.192,21000000.0
2006-10-04 12:21:00,222.177,222.177,222.145,222.145,44000000.0
2006-10-04 12:22:00,222.119,222.156,222.119,222.14,84399999.0
2006-10-04 12:23:00,222.152,222.157,222.05,222.05,42700000.0
2006-10-04 12:24:00,222.059,222.078,222.052,222.065,38500000.0
2006-10-04 12:25:00,222.079,222.083,222.074,222.077,43800000.0
2006-10-04 12:26:00,222.074,222.085,222.07,222.083,48600000.0
2006-10-04 12:27:00,222.074,222.074,222.049,222.049,25400000.0
2006-10-04 12:28:00,222.074,222.081,222.049,222.049,71399999.0
2006-10-04 12:29:00,222.052,222.078,222.038,222.039,84800000.0
2006-10-04 12:30:00,222.011,222.015,221.981,222.015,32400000.0
2006-10-04 12:31:00,222.006,222.006,221.924,221.924,29800000.0
2006-10-04 12:32:00,221.929,221.936,221.916,221.919,58100000.0
2006-10-04 12:33:00,221.879,221.891,221.826,221.882,65000000.0
2006-10-04 12:34:00,221.887,221.942,221.887,221.942,10800000.0
2006-10-04 12:35:00,221.948,221.948,221.911,221.934,48300000.0
2006-10-04 12:36:00,221.921,221.932,221.896,221.932,66100000.0
2006-10-04 12:37:00,221.946,221.97,221.928,221.928,75200000.0
2006-10-04 12:38:00,221.923,221.956,221.918,221.956,46400000.0
2006-10-04 12:39:00,221.98,222.035,221.979,222.035,92500001.0
2006-10-04 12:40:00,222.023,222.032,221.998,222.018,37500000.0
2006-10-04 12:41:00,222.03,222.048,222.014,222.04,50700000.0
2006-10-04 12:42:00,222.055,222.058,222.043,222.057,84300002.0
2006-10-04 12:43:00,222.067,222.067,221.992,221.992,36100000.0
2006-10-04 12:44:00,221.985,221.994,221.959,221.966,33000000.0
2006-10-04 12:45:00,221.977,221.982,221.956,221.978,17200000.0
2006-10-04 12:46:00,221.952,221.971,221.929,221.929,48900001.0
2006-10-04 12:47:00,221.913,221.931,221.894,221.931,82500000.0
2006-10-04 12:48:00,221.927,221.949,221.918,221.918,51800001.0
2006-10-04 12:49:00,221.899,221.936,221.889,221.889,52700001.0
2006-10-04 12:50:00,221.903,221.924,221.898,221.912,58600000.0
2006-10-04 12:51:00,221.907,221.928,221.888,221.928,53500000.0
2006-10-04 12:52:00,221.931,221.931,221.912,221.926,59500000.0
2006-10-04 12:53:00,221.936,221.974,221.936,221.947,42700000.0
2006-10-04 12:54:00,221.971,221.971,221.902,221.963,38300000.0
2006-10-04 12:55:00,221.953,221.974,221.952,221.974,52900000.0
2006-10-04 12:56:00,221.989,222.025,221.989,222.025,8000000.0
2006-10-04 12:57:00,222.032,222.034,222.007,222.007,49000000.0
2006-10-04 12:58:00,222.018,222.045,222.007,222.045,84100000.0
2006-10-04 12:59:00,222.059,222.07,222.038,222.044,32500000.0
2006-10-04 13:00:00,222.032,222.055,222.032,222.041,41900001.0
2006-10-04 13:01:00,222.027,222.058,222.027,222.032,67300000.0
2006-10-04 13:02:00,222.027,222.051,222.027,222.04,79500000.0
2006-10-04 13:03:00,222.046,222.046,221.996,221.997,102299999.0
2006-10-04 13:04:00,221.978,221.996,221.978,221.99,50100000.0
2006-10-04 13:05:00,222.011,222.011,221.997,222.003,76499999.0
2006-10-04 13:06:00,222.019,222.048,222.012,222.048,74400001.0
2006-10-04 13:07:00,222.041,222.046,222.035,222.046,30900000.0
2006-10-04 13:08:00,222.036,222.056,222.021,222.056,53200001.0
2006-10-04 13:09:00,222.077,222.086,222.043,222.043,52400000.0
2006-10-04 13:10:00,222.043,222.061,222.026,222.044,38100000.0
2006-10-04 13:11:00,222.041,222.042,222.017,222.017,48600000.0
2006-10-04 13:12:00,222.003,222.026,221.976,222.026,52600000.0
2006-10-04 13:13:00,222.032,222.038,222.006,222.014,52199999.0
2006-10-04 13:14:00,222.019,222.024,221.995,222.005,81399999.0
2006-10-04 13:15:00,222.008,222.03,222.008,222.027,38700000.0
2006-10-04 13:16:00,222.021,222.021,222.0,222.013,73200000.0
2006-10-04 13:17:00,222.005,222.005,221.977,221.977,35900000.0
2006-10-04 13:18:00,222.002,222.02,221.988,222.02,86700000.0
2006-10-04 13:19:00,222.017,222.023,222.006,222.01,27400000.0
2006-10-04 13:20:00,222.029,222.035,222.011,222.032,77000000.0
2006-10-04 13:21:00,222.041,222.058,222.013,222.042,36300000.0
2006-10-04 13:22:00,222.04,222.04,221.998,222.008,37300000.0
2006-10-04 13:23:00,222.038,222.051,222.037,222.037,60100000.0
2006-10-04 13:24:00,222.042,222.042,221.997,222.015,38100000.0
2006-10-04 13:25:00,222.018,222.037,222.012,222.027,50900000.0
2006-10-04 13:26:00,222.05,222.095,222.05,222.095,38300000.0
2006-10-04 13:27:00,222.088,222.12,222.088,222.095,88599999.0
2006-10-04 13:28:00,222.085,222.186,222.085,222.186,72000002.0
2006-10-04 13:29:00,222.203,222.214,222.196,222.206,20600000.0
2006-10-04 13:30:00,222.186,222.196,222.176,222.185,20500000.0
2006-10-04 13:31:00,222.181,222.196,222.167,222.167,29000000.0
2006-10-04 13:32:00,222.164,222.168,222.143,222.151,46900000.0
2006-10-04 13:33:00,222.146,222.166,222.136,222.14,55500001.0
2006-10-04 13:34:00,222.135,222.141,222.119,222.135,99100000.0
2006-10-04 13:35:00,222.117,222.139,222.115,222.134,57600001.0
2006-10-04 13:36:00,222.148,222.177,222.148,222.165,25400000.0
2006-10-04 13:37:00,222.163,222.178,222.1,222.112,37800000.0
2006-10-04 13:38:00,222.097,222.118,222.082,222.116,34900000.0
2006-10-04 13:39:00,222.128,222.13,222.094,222.095,30200000.0
2006-10-04 13:40:00,222.094,222.111,222.086,222.089,57600000.0
2006-10-04 13:41:00,222.109,222.111,222.071,222.095,61300000.0
2006-10-04 13:42:00,222.09,222.09,222.073,222.073,25000000.0
2006-10-04 13:43:00,222.074,222.074,222.062,222.07,44000000.0
2006-10-04 13:44:00,222.075,222.084,222.02,222.032,81900000.0
2006-10-04 13:45:00,222.017,222.061,222.017,222.061,69700000.0
2006-10-04 13:46:00,222.055,222.092,222.05,222.092,31300000.0
2006-10-04 13:47:00,222.081,222.081,222.045,222.046,57200000.0
2006-10-04 13:48:00,222.051,222.051,221.998,222.008,34500000.0
2006-10-04 13:49:00,222.027,222.071,222.027,222.053,107000004.0
2006-10-04 13:50:00,222.058,222.073,222.044,222.073,42400001.0
2006-10-04 13:51:00,222.083,222.102,222.07,222.096,58200001.0
2006-10-04 13:52:00,222.101,222.102,222.073,222.079,40700000.0
2006-10-04 13:53:00,222.059,222.075,222.05,222.067,44800000.0
2006-10-04 13:54:00,222.058,222.113,222.056,222.113,26900000.0
2006-10-04 13:55:00,222.122,222.13,222.099,222.099,64300001.0
2006-10-04 13:56:00,222.088,222.117,222.088,222.116,48700000.0
2006-10-04 13:57:00,222.121,222.121,222.071,222.087,58700000.0
2006-10-04 13:58:00,222.079,222.079,222.039,222.051,61700000.0
2006-10-04 13:59:00,222.048,222.098,222.048,222.096,48200000.0
2006-10-04 14:00:00,222.069,222.069,222.015,222.023,57700001.0
2006-10-04 14:01:00,222.021,222.042,222.021,222.037,51400000.0
2006-10-04 14:02:00,222.033,222.046,222.023,222.044,49200000.0
2006-10-04 14:03:00,222.027,222.03,222.0,222.0,24100000.0
2006-10-04 14:04:00,222.006,222.019,221.981,221.995,50600000.0
2006-10-04 14:05:00,221.996,221.996,221.977,221.994,38000000.0
2006-10-04 14:06:00,221.981,222.001,221.977,221.977,40900000.0
2006-10-04 14:07:00,221.974,221.99,221.962,221.977,44200000.0
2006-10-04 14:08:00,221.972,221.981,221.947,221.949,45700000.0
2006-10-04 14:09:00,221.946,221.964,221.937,221.941,65800000.0
2006-10-04 14:10:00,221.953,221.986,221.953,221.965,26000000.0
2006-10-04 14:11:00,221.97,222.013,221.97,222.0,103199999.0
2006-10-04 14:12:00,221.991,222.013,221.991,222.013,19100000.0
2006-10-04 14:13:00,222.003,222.023,221.999,222.019,58600000.0
2006-10-04 14:14:00,222.028,222.067,222.017,222.067,31900000.0
2006-10-04 14:15:00,222.088,222.088,222.001,222.06,39200000.0
2006-10-04 14:16:00,222.092,222.092,222.022,222.025,29800000.0
2006-10-04 14:17:00,222.037,222.058,222.005,222.011,60800000.0
2006-10-04 14:18:00,222.011,222.035,221.997,222.035,29900000.0
2006-10-04 14:19:00,222.042,222.043,222.006,222.02,53000000.0
2006-10-04 14:20:00,222.008,222.043,222.008,222.04,81100001.0
2006-10-04 14:21:00,222.035,222.064,222.031,222.064,35399999.0
2006-10-04 14:22:00,222.071,222.09,222.066,222.085,67500000.0
2006-10-04 14:23:00,222.097,222.11,222.091,222.11,34700000.0
2006-10-04 14:24:00,222.1,222.1,222.038,222.038,37700000.0
2006-10-04 14:25:00,222.031,222.048,222.018,222.018,69800000.0
2006-10-04 14:26:00,222.018,222.043,222.012,222.025,25700000.0
2006-10-04 14:27:00,222.034,222.067,222.024,222.032,51400000.0
2006-10-04 14:28:00,222.053,222.053,222.033,222.039,25900000.0
2006-10-04 14:29:00,222.028,222.054,222.025,222.036,32500000.0
2006-10-04 14:30:00,222.019,222.04,222.001,222.022,46699999.0
2006-10-04 14:31:00,222.024,222.032,222.011,222.015,77199999.0
2006-10-04 14:32:00,222.019,222.036,222.013,222.036,45400000.0
2006-10-04 14:33:00,222.031,222.042,222.014,222.014,74200001.0
2006-10-04 14:34:00,222.029,222.029,221.98,221.98,19600000.0
2006-10-04 14:35:00,221.974,221.996,221.949,221.952,68399999.0
2006-10-04 14:36:00,221.982,221.989,221.965,221.972,58400001.0
2006-10-04 14:37:00,221.978,221.991,221.968,221.968,43900000.0
2006-10-04 14:38:00,221.975,221.998,221.973,221.998,25400000.0
2006-10-04 14:39:00,222.008,222.012,221.992,221.992,62600000.0
2006-10-04 14:40:00,221.985,221.995,221.983,221.992,15100000.0
2006-10-04 14:41:00,222.005,222.028,221.99,222.021,44400000.0
2006-10-04 14:42:00,222.039,222.049,222.011,222.046,44400000.0
2006-10-04 14:43:00,222.054,222.063,222.047,222.047,22000000.0
2006-10-04 14:44:00,222.04,222.04,222.015,222.026,83800001.0
2006-10-04 14:45:00,222.018,222.047,222.017,222.03,66500000.0
2006-10-04 14:46:00,222.026,222.028,222.0,222.0,47200000.0
2006-10-04 14:47:00,222.007,222.026,221.989,222.02,87400001.0
2006-10-04 14:48:00,222.033,222.09,222.024,222.085,28800000.0
2006-10-04 14:49:00,222.094,222.106,222.084,222.106,29500000.0
2006-10-04 14:50:00,222.093,222.096,222.075,222.089,26000000.0
2006-10-04 14:51:00,222.079,222.083,222.061,222.062,47700000.0
2006-10-04 14:52:00,222.056,222.056,222.026,222.046,47600001.0
2006-10-04 14:53:00,222.057,222.111,222.04,222.111,56800000.0
2006-10-04 14:54:00,222.119,222.12,222.097,222.12,45500000.0
2006-10-04 14:55:00,222.119,222.14,222.097,222.111,99500000.0
2006-10-04 14:56:00,222.125,222.125,222.097,222.098,46200000.0
2006-10-04 14:57:00,222.095,222.117,222.095,222.095,21500000.0
2006-10-04 14:58:00,222.095,222.098,222.085,222.098,46900000.0
2006-10-04 14:59:00,222.095,222.109,222.082,222.101,59000000.0
2006-10-04 15:00:00,222.103,222.105,222.093,222.105,13400000.0
2006-10-04 15:01:00,222.112,222.135,222.112,222.121,40300000.0
2006-10-04 15:02:00,222.121,222.171,222.121,222.155,46300000.0
2006-10-04 15:03:00,222.143,222.145,222.115,222.133,50800001.0
2006-10-04 15:04:00,222.133,222.167,222.131,222.167,47200001.0
2006-10-04 15:05:00,222.159,222.169,222.144,222.144,86099999.0
2006-10-04 15:06:00,222.139,222.147,222.117,222.128,31500000.0
2006-10-04 15:07:00,222.114,222.163,222.114,222.155,76600000.0
2006-10-04 15:08:00,222.164,222.184,222.152,222.18,53700000.0
2006-10-04 15:09:00,222.174,222.192,222.174,222.19,39800000.0
2006-10-04 15:10:00,222.181,222.208,222.181,222.203,47000001.0
2006-10-04 15:11:00,222.204,222.222,222.204,222.212,18400000.0
2006-10-04 15:12:00,222.193,222.196,222.178,222.195,25600000.0
2006-10-04 15:13:00,222.172,222.212,222.172,222.172,32500000.0
2006-10-04 15:14:00,222.157,222.163,222.111,222.163,67900000.0
2006-10-04 15:15:00,222.172,222.175,222.139,222.151,49800000.0
2006-10-04 15:16:00,222.162,222.162,222.142,222.153,33900000.0
2006-10-04 15:17:00,222.157,222.157,222.127,222.137,44199999.0
2006-10-04 15:18:00,222.122,222.142,222.103,222.117,63900000.0
2006-10-04 15:19:00,222.122,222.122,222.071,222.082,59800001.0
2006-10-04 15:20:00,222.081,222.095,222.054,222.094,43200000.0
2006-10-04 15:21:00,222.069,222.113,222.069,222.107,31800000.0
2006-10-04 15:22:00,222.096,222.096,222.073,222.074,70500000.0
2006-10-04 15:23:00,222.066,222.081,222.066,222.071,52200000.0
2006-10-04 15:24:00,222.079,222.083,222.056,222.066,82800001.0
2006-10-04 15:25:00,222.074,222.078,222.039,222.047,39100000.0
2006-10-04 15:26:00,222.057,222.063,222.009,222.035,57700001.0
2006-10-04 15:27:00,222.046,222.085,222.046,222.069,58300000.0
2006-10-04 15:28:00,222.056,222.087,222.056,222.087,50500001.0
2006-10-04 15:29:00,222.08,222.081,222.041,222.043,41600000.0
2006-10-04 15:30:00,222.046,222.103,222.041,222.102,78800000.0
2006-10-04 15:31:00,222.117,222.138,222.102,222.107,45900000.0
2006-10-04 15:32:00,222.117,222.144,222.117,222.144,35000000.0
2006-10-04 15:33:00,222.127,222.135,222.118,222.118,26300001.0
2006-10-04 15:34:00,222.123,222.123,222.098,222.1,55499999.0
2006-10-04 15:35:00,222.105,222.131,222.105,222.125,35800000.0
2006-10-04 15:36:00,222.152,222.157,222.134,222.157,46900000.0
2006-10-04 15:37:00,222.147,222.147,222.119,222.128,37500000.0
2006-10-04 15:38:00,222.151,222.151,222.123,222.131,44200000.0
2006-10-04 15:39:00,222.123,222.147,222.117,222.137,43600000.0
2006-10-04 15:40:00,222.138,222.153,222.119,222.153,36200000.0
2006-10-04 15:41:00,222.15,222.165,222.131,222.165,49900000.0
2006-10-04 15:42:00,222.183,222.183,222.129,222.156,83300000.0
2006-10-04 15:43:00,222.128,222.182,222.095,222.165,34900000.0
2006-10-04 15:44:00,222.166,222.181,222.16,222.163,58900000.0
2006-10-04 15:45:00,222.15,222.169,222.15,222.154,63100001.0
2006-10-04 15:46:00,222.18,222.186,222.156,222.18,47200000.0
2006-10-04 15:47:00,222.186,222.202,222.172,222.195,46400000.0
2006-10-04 15:48:00,222.206,222.206,222.166,222.192,37800000.0
2006-10-04 15:49:00,222.178,222.198,222.169,222.198,54900000.0
2006-10-04 15:50:00,222.178,222.186,222.136,222.174,62000000.0
2006-10-04 15:51:00,222.178,222.178,222.159,222.172,52600000.0
2006-10-04 15:52:00,222.175,222.183,222.173,222.173,30400000.0
2006-10-04 15:53:00,222.185,222.197,222.171,222.176,60199999.0
2006-10-04 15:54:00,222.173,222.207,222.153,222.173,47900000.0
2006-10-04 15:55:00,222.16,222.171,222.117,222.131,76499999.0
2006-10-04 15:56:00,222.131,222.131,222.104,222.111,62200001.0
2006-10-04 15:57:00,222.119,222.159,222.119,222.155,59400000.0
2006-10-04 15:58:00,222.161,222.192,222.155,222.192,45100000.0
2006-10-04 15:59:00,222.18,222.241,222.15,222.222,46900000.0
2006-10-04 16:00:00,222.168,222.27,222.138,222.267,61400000.0
2006-10-04 16:01:00,222.24,222.24,222.177,222.177,97799998.0
2006-10-04 16:02:00,222.148,222.175,222.146,222.17,51299999.0
2006-10-04 16:03:00,222.203,222.272,222.203,222.272,87200001.0
2006-10-04 16:04:00,222.29,222.29,222.241,222.241,33200000.0
2006-10-04 16:05:00,222.256,222.259,222.224,222.224,41900000.0
2006-10-04 16:06:00,222.181,222.2,222.163,222.173,36100000.0
2006-10-04 16:07:00,222.154,222.18,222.154,222.163,50299999.0
2006-10-04 16:08:00,222.16,222.19,222.155,222.19,23200000.0
2006-10-04 16:09:00,222.166,222.191,222.161,222.191,48300000.0
2006-10-04 16:10:00,222.163,222.163,222.135,222.153,35500000.0
2006-10-04 16:11:00,222.145,222.189,222.131,222.189,34200000.0
2006-10-04 16:12:00,222.224,222.225,222.187,222.187,60600000.0
2006-10-04 16:13:00,222.179,222.198,222.178,222.198,37500000.0
2006-10-04 16:14:00,222.175,222.191,222.173,222.175,104599999.0
2006-10-04 16:15:00,222.205,222.227,222.205,222.215,41100000.0
2006-10-04 16:16:00,222.158,222.158,222.079,222.079,31300000.0
2006-10-04 16:17:00,222.063,222.063,222.028,222.043,46900000.0
2006-10-04 16:18:00,222.014,222.083,222.014,222.074,64000000.0
2006-10-04 16:19:00,222.092,222.092,222.004,222.041,81299999.0
2006-10-04 16:20:00,222.044,222.044,221.992,221.992,74699999.0
2006-10-04 16:21:00,222.006,222.038,221.994,222.038,55199999.0
2006-10-04 16:22:00,222.065,222.08,222.033,222.058,45800000.0
2006-10-04 16:23:00,222.069,222.086,222.058,222.072,75699999.0
2006-10-04 16:24:00,222.09,222.101,222.087,222.087,30700000.0
2006-10-04 16:25:00,222.093,222.127,222.093,222.127,49400000.0
2006-10-04 16:26:00,222.111,222.129,222.1,222.108,57099999.0
2006-10-04 16:27:00,222.083,222.147,222.081,222.147,33200000.0
2006-10-04 16:28:00,222.109,222.117,222.095,222.095,39100000.0
2006-10-04 16:29:00,222.098,222.131,222.093,222.125,77300001.0
2006-10-04 16:30:00,222.108,222.108,222.078,222.105,50800000.0
2006-10-04 16:31:00,222.109,222.127,222.097,222.123,59000000.0
2006-10-04 16:32:00,222.134,222.142,222.134,222.138,38300000.0
2006-10-04 16:33:00,222.111,222.124,222.089,222.124,63700000.0
2006-10-04 16:34:00,222.12,222.151,222.11,222.151,55600000.0
2006-10-04 16:35:00,222.151,222.166,222.145,222.145,62500000.0
2006-10-04 16:36:00,222.145,222.167,222.139,222.147,30500000.0
2006-10-04 16:37:00,222.145,222.227,222.145,222.223,55900000.0
2006-10-04 16:38:00,222.206,222.23,222.201,222.202,42300000.0
2006-10-04 16:39:00,222.198,222.235,222.198,222.215,35700000.0
2006-10-04 16:40:00,222.221,222.241,222.218,222.233,55400000.0
2006-10-04 16:41:00,222.257,222.257,222.219,222.231,73000000.0
2006-10-04 16:42:00,222.252,222.265,222.243,222.254,45400000.0
2006-10-04 16:43:00,222.236,222.236,222.208,222.22,24700000.0
2006-10-04 16:44:00,222.245,222.267,222.245,222.253,99200000.0
2006-10-04 16:45:00,222.248,222.327,222.248,222.313,59000000.0
2006-10-04 16:46:00,222.324,222.339,222.3,222.3,74000000.0
2006-10-04 16:47:00,222.301,222.316,222.286,222.292,54700000.0
2006-10-04 16:48:00,222.278,222.32,222.252,222.316,48900000.0
2006-10-04 16:49:00,222.347,222.402,222.347,222.383,84699999.0
2006-10-04 16:50:00,222.366,222.384,222.356,222.356,43000001.0
2006-10-04 16:51:00,222.362,222.364,222.334,222.346,52100000.0
2006-10-04 16:52:00,222.337,222.36,222.33,222.36,46300000.0
2006-10-04 16:53:00,222.329,222.33,222.279,222.305,67300000.0
2006-10-04 16:54:00,222.3,222.316,222.3,222.306,54000000.0
2006-10-04 16:55:00,222.304,222.336,222.304,222.331,54800000.0
2006-10-04 16:56:00,222.331,222.342,222.327,222.329,81100001.0
2006-10-04 16:57:00,222.339,222.357,222.339,222.353,29300000.0
2006-10-04 16:58:00,222.372,222.372,222.36,222.362,39900000.0
2006-10-04 16:59:00,222.352,222.352,222.307,222.311,38900000.0
2006-10-04 17:00:00,222.31,222.338,222.303,222.338,78000001.0
2006-10-04 17:01:00,222.331,222.339,222.309,222.317,68100001.0
2006-10-04 17:02:00,222.332,222.355,222.32,222.348,32500000.0
2006-10-04 17:03:00,222.34,222.369,222.329,222.335,54500000.0
2006-10-04 17:04:00,222.335,222.335,222.273,222.286,101200000.0
2006-10-04 17:05:00,222.29,222.352,222.29,222.34,21600000.0
2006-10-04 17:06:00,222.349,222.353,222.315,222.315,45800000.0
2006-10-04 17:07:00,222.295,222.316,222.292,222.316,65300000.0
2006-10-04 17:08:00,222.316,222.353,222.316,222.344,38500000.0
2006-10-04 17:09:00,222.321,222.33,222.316,222.33,32300000.0
2006-10-04 17:10:00,222.349,222.365,222.33,222.331,68700000.0
2006-10-04 17:11:00,222.324,222.341,222.324,222.338,45500001.0
2006-10-04 17:12:00,222.343,222.358,222.329,222.329,45900000.0
2006-10-04 17:13:00,222.332,222.39,222.332,222.39,41400000.0
2006-10-04 17:14:00,222.382,222.393,222.353,222.378,81700000.0
2006-10-04 17:15:00,222.388,222.408,222.363,222.372,61200001.0
2006-10-04 17:16:00,222.371,222.386,222.363,222.376,39100000.0
2006-10-04 17:17:00,222.361,222.398,222.361,222.378,37700000.0
2006-10-04 17:18:00,222.369,222.375,222.356,222.36,40600000.0
2006-10-04 17:19:00,222.364,222.364,222.316,222.316,92600001.0
2006-10-04 17:20:00,222.305,222.332,222.305,222.318,44600000.0
2006-10-04 17:21:00,222.34,222.357,222.34,222.347,16800000.0
2006-10-04 17:22:00,222.332,222.345,222.314,222.325,33300000.0
2006-10-04 17:23:00,222.317,222.317,222.29,222.301,43100000.0
2006-10-04 17:24:00,222.293,222.349,222.278,222.349,35500000.0
2006-10-04 17:25:00,222.341,222.341,222.305,222.327,75499999.0
2006-10-04 17:26:00,222.351,222.361,222.343,222.35,47000000.0
2006-10-04 17:27:00,222.342,222.361,222.342,222.361,25000000.0
2006-10-04 17:28:00,222.358,222.359,222.304,222.306,46400001.0
2006-10-04 17:29:00,222.309,222.344,222.308,222.344,93800002.0
2006-10-04 17:30:00,222.337,222.361,222.337,222.343,57299999.0
2006-10-04 17:31:00,222.335,222.357,222.315,222.328,51900000.0
2006-10-04 17:32:00,222.285,222.318,222.275,222.317,51900000.0
2006-10-04 17:33:00,222.296,222.296,222.266,222.27,40300000.0
2006-10-04 17:34:00,222.277,222.291,222.257,222.257,41499999.0
2006-10-04 17:35:00,222.25,222.279,222.248,222.248,54000000.0
2006-10-04 17:36:00,222.242,222.275,222.223,222.275,49500000.0
2006-10-04 17:37:00,222.262,222.262,222.231,222.25,33299999.0
2006-10-04 17:38:00,222.241,222.268,222.218,222.268,49200001.0
2006-10-04 17:39:00,222.259,222.268,222.226,222.268,47200000.0
2006-10-04 17:40:00,222.248,222.285,222.248,222.268,38500000.0
2006-10-04 17:41:00,222.247,222.247,222.195,222.231,34800000.0
2006-10-04 17:42:00,222.255,222.281,222.255,222.271,39300001.0
2006-10-04 17:43:00,222.248,222.248,222.197,222.221,52400001.0
2006-10-04 17:44:00,222.22,222.23,222.17,222.211,44100000.0
2006-10-04 17:45:00,222.213,222.241,222.188,222.228,72900000.0
2006-10-04 17:46:00,222.241,222.249,222.215,222.234,48100000.0
2006-10-04 17:47:00,222.264,222.271,222.23,222.25,46500000.0
2006-10-04 17:48:00,222.305,222.322,222.289,222.289,70599999.0
2006-10-04 17:49:00,222.297,222.297,222.263,222.273,53800001.0
2006-10-04 17:50:00,222.29,222.29,222.275,222.275,62400000.0
2006-10-04 17:51:00,222.287,222.287,222.219,222.22,51300000.0
2006-10-04 17:52:00,222.266,222.276,222.251,222.269,40000000.0
2006-10-04 17:53:00,222.273,222.31,222.273,222.288,79099998.0
2006-10-04 17:54:00,222.27,222.27,222.232,222.245,40100000.0
2006-10-04 17:55:00,222.264,222.304,222.255,222.295,60100000.0
2006-10-04 17:56:00,222.303,222.303,222.273,222.273,30300000.0
2006-10-04 17:57:00,222.265,222.301,222.265,222.301,44100000.0
2006-10-04 17:58:00,222.311,222.311,222.281,222.283,48800000.0
2006-10-04 17:59:00,222.292,222.308,222.273,222.285,50600000.0
2006-10-04 18:00:00,222.316,222.316,222.248,222.275,74900000.0
2006-10-04 18:01:00,222.3,222.308,222.239,222.288,533200001.0
2006-10-04 18:02:00,222.294,222.314,222.285,222.295,689399997.0
2006-10-04 18:03:00,222.295,222.314,222.256,222.275,675000004.0
2006-10-04 18:04:00,222.282,222.289,222.248,222.256,653200000.0
2006-10-04 18:05:00,222.261,222.274,222.229,222.245,684499999.0
2006-10-04 18:06:00,222.23,222.265,222.214,222.222,601099999.0
2006-10-04 18:07:00,222.22,222.252,222.205,222.227,741399996.0
2006-10-04 18:08:00,222.255,222.316,222.255,222.292,574399999.0
2006-10-04 18:09:00,222.295,222.31,222.279,222.297,421700001.0
2006-10-04 18:10:00,222.3,222.331,222.293,222.3,539100002.0
2006-10-04 18:11:00,222.306,222.334,222.3,222.317,367399999.0
2006-10-04 18:12:00,222.318,222.335,222.305,222.322,300199999.0
2006-10-04 18:13:00,222.33,222.386,222.324,222.363,555899999.0
2006-10-04 18:14:00,222.377,222.4,222.332,222.346,636699998.0
2006-10-04 18:15:00,222.361,222.373,222.337,222.35,651000000.0
2006-10-04 18:16:00,222.361,222.409,222.356,222.393,624800001.0
2006-10-04 18:17:00,222.396,222.406,222.374,222.377,241700000.0
2006-10-04 18:18:00,222.37,222.399,222.312,222.369,449499995.0
2006-10-04 18:19:00,222.358,222.383,222.343,222.382,519000000.0
2006-10-04 18:20:00,222.346,222.361,222.286,222.328,508599999.0
2006-10-04 18:21:00,222.337,222.373,222.314,222.369,597300000.0
2006-10-04 18:22:00,222.324,222.364,222.306,222.364,485900002.0
2006-10-04 18:23:00,222.373,222.406,222.37,222.388,747599998.0
2006-10-04 18:24:00,222.368,222.401,222.354,222.37,532499999.0
2006-10-04 18:25:00,222.367,222.387,222.299,222.335,577399997.0
2006-10-04 18:26:00,222.338,222.37,222.326,222.352,355999998.0
2006-10-04 18:27:00,222.358,222.358,222.281,222.352,363200000.0
2006-10-04 18:28:00,222.362,222.371,222.336,222.337,383199996.0
2006-10-04 18:29:00,222.346,222.366,222.339,222.339,470199998.0
2006-10-04 18:30:00,222.358,222.386,222.358,222.376,315700001.0
2006-10-04 18:31:00,222.383,222.396,222.362,222.377,393599997.0
2006-10-04 18:32:00,222.36,222.382,222.343,222.352,411400000.0
2006-10-04 18:33:00,222.352,222.375,222.345,222.359,478200002.0
2006-10-04 18:34:00,222.368,222.407,222.322,222.371,525299995.0
2006-10-04 18:35:00,222.362,222.366,222.333,222.334,441600003.0
2006-10-04 18:36:00,222.337,222.371,222.335,222.335,280099999.0
2006-10-04 18:37:00,222.346,222.353,222.33,222.336,165000002.0
2006-10-04 18:38:00,222.342,222.378,222.325,222.378,197200002.0
2006-10-04 18:39:00,222.383,222.413,222.369,222.413,135699999.0
2006-10-04 18:40:00,222.399,222.399,222.343,222.343,409900000.0
2006-10-04 18:41:00,222.318,222.413,222.318,222.412,334400001.0
2006-10-04 18:42:00,222.42,222.43,222.379,222.379,275600001.0
2006-10-04 18:43:00,222.372,222.404,222.372,222.379,129900000.0
2006-10-04 18:44:00,222.37,222.391,222.362,222.362,290300000.0
2006-10-04 18:45:00,222.372,222.419,222.371,222.396,203000000.0
2006-10-04 18:46:00,222.4,222.424,222.372,222.417,170300000.0
2006-10-04 18:47:00,222.411,222.413,222.364,222.364,87800000.0
2006-10-04 18:48:00,222.369,222.369,222.305,222.34,116199999.0
2006-10-04 18:49:00,222.334,222.358,222.308,222.313,203200000.0
2006-10-04 18:50:00,222.352,222.361,222.331,222.357,204599998.0
2006-10-04 18:51:00,222.356,222.359,222.33,222.355,160700000.0
2006-10-04 18:52:00,222.371,222.379,222.338,222.357,279200002.0
2006-10-04 18:53:00,222.357,222.357,222.323,222.337,237699999.0
2006-10-04 18:54:00,222.348,222.394,222.348,222.374,204500001.0
2006-10-04 18:55:00,222.386,222.404,222.372,222.387,274100001.0
2006-10-04 18:56:00,222.405,222.412,222.394,222.394,39300000.0
2006-10-04 18:57:00,222.377,222.382,222.323,222.365,194300001.0
2006-10-04 18:58:00,222.352,222.406,222.328,222.39,326399999.0
2006-10-04 18:59:00,222.385,222.398,222.369,222.39,284899999.0
2006-10-04 19:00:00,222.392,222.408,222.36,222.408,87400001.0
2006-10-04 19:01:00,222.404,222.407,222.369,222.382,115099999.0
2006-10-04 19:02:00,222.361,222.386,222.356,222.364,210099999.0
2006-10-04 19:03:00,222.374,222.416,222.374,222.406,232100000.0
2006-10-04 19:04:00,222.408,222.427,222.398,222.427,167299999.0
2006-10-04 19:05:00,222.42,222.426,222.375,222.399,205099998.0
2006-10-04 19:06:00,222.399,222.422,222.392,222.415,391100001.0
2006-10-04 19:07:00,222.417,222.417,222.362,222.412,265100001.0
2006-10-04 19:08:00,222.402,222.415,222.36,222.387,362600002.0
2006-10-04 19:09:00,222.405,222.427,222.4,222.404,109200000.0
2006-10-04 19:10:00,222.403,222.415,222.394,222.415,159099999.0
2006-10-04 19:11:00,222.426,222.433,222.406,222.408,42600000.0
2006-10-04 19:12:00,222.402,222.405,222.374,222.405,115900001.0
2006-10-04 19:13:00,222.399,222.404,222.351,222.351,158199999.0
2006-10-04 19:14:00,222.339,222.354,222.312,222.345,303500002.0
2006-10-04 19:15:00,222.356,222.371,222.328,222.367,241800000.0
2006-10-04 19:16:00,222.376,222.376,222.32,222.328,64699999.0
2006-10-04 19:17:00,222.365,222.365,222.313,222.34,94500000.0
2006-10-04 19:18:00,222.334,222.344,222.312,222.314,133900000.0
2006-10-04 19:19:00,222.313,222.385,222.295,222.372,176600000.0
2006-10-04 19:20:00,222.362,222.374,222.318,222.374,228199999.0
2006-10-04 19:21:00,222.365,222.424,222.346,222.424,145200000.0
2006-10-04 19:22:00,222.426,222.427,222.402,222.402,162300000.0
2006-10-04 19:23:00,222.391,222.391,222.311,222.382,450500000.0
2006-10-04 19:24:00,222.356,222.401,222.302,222.352,106299999.0
2006-10-04 19:25:00,222.312,222.355,222.305,222.343,246599999.0
2006-10-04 19:26:00,222.337,222.348,222.32,222.337,457500001.0
2006-10-04 19:27:00,222.319,222.326,222.286,222.295,256100000.0
2006-10-04 19:28:00,222.278,222.308,222.278,222.307,160900000.0
2006-10-04 19:29:00,222.302,222.329,222.296,222.322,96900000.0
2006-10-04 19:30:00,222.335,222.336,222.291,222.323,240399999.0
2006-10-04 19:31:00,222.318,222.331,222.283,222.299,139599999.0
2006-10-04 19:32:00,222.332,222.35,222.317,222.32,332599999.0
2006-10-04 19:33:00,222.318,222.322,222.25,222.304,170499999.0
2006-10-04 19:34:00,222.297,222.315,222.281,222.303,219700000.0
2006-10-04 19:35:00,222.302,222.32,222.288,222.315,276700000.0
2006-10-04 19:36:00,222.338,222.338,222.271,222.331,204100001.0
2006-10-04 19:37:00,222.348,222.363,222.331,222.357,78700000.0
2006-10-04 19:38:00,222.359,222.359,222.306,222.356,172400000.0
2006-10-04 19:39:00,222.356,222.356,222.31,222.325,206699999.0
2006-10-04 19:40:00,222.342,222.364,222.328,222.363,230699999.0
2006-10-04 19:41:00,222.369,222.369,222.297,222.345,344699999.0
2006-10-04 19:42:00,222.331,222.352,222.312,222.324,211000000.0
2006-10-04 19:43:00,222.32,222.32,222.3,222.315,70600000.0
2006-10-04 19:44:00,222.316,222.334,222.277,222.311,186500001.0
2006-10-04 19:45:00,222.303,222.322,222.294,222.321,142800003.0
2006-10-04 19:46:00,222.33,222.33,222.28,222.329,146100001.0
2006-10-04 19:47:00,222.331,222.336,222.321,222.328,87500000.0
2006-10-04 19:48:00,222.318,222.344,222.254,222.3,163600000.0
2006-10-04 19:49:00,222.315,222.335,222.307,222.315,200099998.0
2006-10-04 19:50:00,222.332,222.349,222.327,222.327,187799999.0
2006-10-04 19:51:00,222.35,222.35,222.312,222.317,178900002.0
2006-10-04 19:52:00,222.305,222.346,222.305,222.318,123799999.0
2006-10-04 19:53:00,222.323,222.335,222.301,222.31,135500000.0
2006-10-04 19:54:00,222.308,222.324,222.284,222.284,183699999.0
2006-10-04 19:55:00,222.293,222.335,222.285,222.311,57100000.0
2006-10-04 19:56:00,222.321,222.343,222.315,222.325,158800000.0
2006-10-04 19:57:00,222.317,222.342,222.283,222.314,107700001.0
2006-10-04 19:58:00,222.325,222.337,222.3,222.322,284500000.0
2006-10-04 19:59:00,222.329,222.345,222.318,222.333,256100000.0
2006-10-04 20:00:00,222.33,222.33,222.296,222.301,102800000.0
2006-10-04 20:01:00,222.297,222.33,222.288,222.316,144000000.0
2006-10-04 20:02:00,222.272,222.32,222.272,222.306,174000000.0
2006-10-04 20:03:00,222.306,222.325,222.303,222.303,121900000.0
2006-10-04 20:04:00,222.295,222.295,222.251,222.286,157399999.0
2006-10-04 20:05:00,222.291,222.316,222.277,222.286,139600001.0
2006-10-04 20:06:00,222.327,222.343,222.314,222.317,190000000.0
2006-10-04 20:07:00,222.321,222.321,222.304,222.317,145400000.0
2006-10-04 20:08:00,222.32,222.335,222.272,222.3,170099999.0
2006-10-04 20:09:00,222.303,222.333,222.295,222.326,151300000.0
2006-10-04 20:10:00,222.335,222.353,222.334,222.343,160500001.0
2006-10-04 20:11:00,222.351,222.369,222.344,222.359,317699998.0
2006-10-04 20:12:00,222.36,222.368,222.3,222.34,487900001.0
2006-10-04 20:13:00,222.357,222.385,222.343,222.385,208300001.0
2006-10-04 20:14:00,222.356,222.38,222.329,222.358,144799999.0
2006-10-04 20:15:00,222.352,222.374,222.298,222.344,308400001.0
2006-10-04 20:16:00,222.338,222.359,222.314,222.339,201299998.0
2006-10-04 20:17:00,222.356,222.365,222.33,222.331,65800000.0
2006-10-04 20:18:00,222.348,222.353,222.302,222.321,110099999.0
2006-10-04 20:19:00,222.35,222.362,222.346,222.353,129500001.0
2006-10-04 20:20:00,222.358,222.37,222.34,222.362,343700001.0
2006-10-04 20:21:00,222.367,222.382,222.366,222.378,164600001.0
2006-10-04 20:22:00,222.378,222.378,222.331,222.359,223100000.0
2006-10-04 20:23:00,222.36,222.364,222.327,222.331,211100000.0
2006-10-04 20:24:00,222.362,222.371,222.299,222.341,154899999.0
2006-10-04 20:25:00,222.318,222.355,222.318,222.34,265599999.0
2006-10-04 20:26:00,222.351,222.377,222.343,222.377,330600000.0
2006-10-04 20:27:00,222.372,222.372,222.334,222.357,205999998.0
2006-10-04 20:28:00,222.346,222.367,222.316,222.334,404100000.0
2006-10-04 20:29:00,222.355,222.377,222.348,222.348,509100001.0
2006-10-04 20:30:00,222.353,222.367,222.345,222.364,590300001.0
2006-10-04 20:31:00,222.367,222.371,222.316,222.345,383599998.0
2006-10-04 20:32:00,222.363,222.372,222.338,222.351,548699998.0
2006-10-04 20:33:00,222.331,222.362,222.274,222.341,235900001.0
2006-10-04 20:34:00,222.331,222.34,222.28,222.321,142200000.0
2006-10-04 20:35:00,222.325,222.338,222.289,222.323,117200000.0
2006-10-04 20:36:00,222.331,222.348,222.287,222.341,143299999.0
2006-10-04 20:37:00,222.339,222.339,222.255,222.255,113500000.0
2006-10-04 20:38:00,222.241,222.268,222.238,222.267,286400000.0
2006-10-04 20:39:00,222.278,222.28,222.241,222.254,180000000.0
2006-10-04 20:40:00,222.27,222.297,222.234,222.242,332699998.0
2006-10-04 20:41:00,222.283,222.299,222.27,222.288,180700001.0
2006-10-04 20:42:00,222.281,222.282,222.238,222.25,203000001.0
2006-10-04 20:43:00,222.254,222.281,222.248,222.252,351799999.0
2006-10-04 20:44:00,222.253,222.303,222.253,222.296,380800001.0
2006-10-04 20:45:00,222.308,222.309,222.288,222.289,189900000.0
2006-10-04 20:46:00,222.29,222.307,222.24,222.277,232899999.0
2006-10-04 20:47:00,222.275,222.295,222.251,222.268,214399999.0
2006-10-04 20:48:00,222.275,222.275,222.235,222.26,265499999.0
2006-10-04 20:49:00,222.274,222.286,222.27,222.283,159799999.0
2006-10-04 20:50:00,222.275,222.29,222.254,222.254,389499999.0
2006-10-04 20:51:00,222.25,222.274,222.246,222.252,149500000.0
2006-10-04 20:52:00,222.258,222.29,222.21,222.265,136400000.0
2006-10-04 20:53:00,222.273,222.307,222.273,222.289,237700000.0
2006-10-04 20:54:00,222.281,222.284,222.217,222.275,144500000.0
2006-10-04 20:55:00,222.286,222.316,222.286,222.304,339800002.0
2006-10-04 20:56:00,222.308,222.327,222.301,222.31,188499999.0
2006-10-04 20:57:00,222.322,222.392,222.322,222.392,411100002.0
2006-10-04 20:58:00,222.404,222.409,222.378,222.406,364600000.0
2006-10-04 20:59:00,222.41,222.415,222.393,222.397,573000000.0
2006-10-04 21:00:00,222.397,222.418,222.385,222.41,519200002.0
2006-10-04 21:01:00,222.415,222.418,222.372,222.373,352300000.0
2006-10-04 21:02:00,222.322,222.371,222.313,222.365,221199999.0
2006-10-04 21:03:00,222.375,222.403,222.375,222.391,226400000.0
2006-10-04 21:04:00,222.407,222.409,222.386,222.39,152200000.0
2006-10-04 21:05:00,222.383,222.417,222.373,222.417,121999999.0
2006-10-04 21:06:00,222.416,222.416,222.373,222.392,135500000.0
2006-10-04 21:07:00,222.402,222.405,222.352,222.374,218100000.0
2006-10-04 21:08:00,222.39,222.41,222.386,222.393,196100001.0
2006-10-04 21:09:00,222.387,222.402,222.359,222.401,46200000.0
2006-10-04 21:10:00,222.4,222.4,222.342,222.373,51900000.0
2006-10-04 21:11:00,222.373,222.373,222.338,222.365,59400000.0
2006-10-04 21:12:00,222.369,222.386,222.368,222.38,125400001.0
2006-10-04 21:13:00,222.378,222.378,222.327,222.327,138800000.0
2006-10-04 21:14:00,222.317,222.35,222.315,222.34,345200002.0
2006-10-04 21:15:00,222.382,222.383,222.347,222.347,265200000.0
2006-10-04 21:16:00,222.347,222.361,222.332,222.341,66200000.0
2006-10-04 21:17:00,222.345,222.364,222.321,222.364,198600002.0
2006-10-04 21:18:00,222.361,222.371,222.332,222.354,183900000.0
2006-10-04 21:19:00,222.35,222.378,222.32,222.378,219799999.0
2006-10-04 21:20:00,222.382,222.39,222.337,222.383,311199999.0
2006-10-04 21:21:00,222.375,222.39,222.347,222.371,250900000.0
2006-10-04 21:22:00,222.378,222.379,222.35,222.365,150000001.0
2006-10-04 21:23:00,222.364,222.383,222.35,222.383,123700000.0
2006-10-04 21:24:00,222.392,222.42,222.392,222.406,202900001.0
2006-10-04 21:25:00,222.412,222.431,222.404,222.425,273400001.0
2006-10-04 21:26:00,222.428,222.428,222.372,222.38,87400000.0
2006-10-04 21:27:00,222.388,222.388,222.366,222.38,119300000.0
2006-10-04 21:28:00,222.402,222.417,222.336,222.375,153200002.0
2006-10-04 21:29:00,222.384,222.42,222.378,222.41,87800000.0
2006-10-04 21:30:00,222.381,222.4,222.345,222.378,107700000.0
2006-10-04 21:31:00,222.397,222.401,222.351,222.379,72100001.0
2006-10-04 21:32:00,222.385,222.414,222.353,222.408,127300002.0
2006-10-04 21:33:00,222.39,222.409,222.347,222.347,176100001.0
2006-10-04 21:34:00,222.415,222.436,222.387,222.41,180600002.0
2006-10-04 21:35:00,222.428,222.428,222.378,222.398,43300000.0
2006-10-04 21:36:00,222.42,222.42,222.358,222.373,106099999.0
2006-10-04 21:37:00,222.365,222.383,222.365,222.378,131800000.0
2006-10-04 21:38:00,222.373,222.396,222.358,222.358,64800001.0
2006-10-04 21:39:00,222.361,222.361,222.303,222.326,28500000.0
2006-10-04 21:40:00,222.352,222.376,222.352,222.356,44499999.0
2006-10-04 21:41:00,222.355,222.378,222.331,222.351,52699999.0
2006-10-04 21:42:00,222.338,222.375,222.334,222.355,171700002.0
2006-10-04 21:43:00,222.349,222.361,222.342,222.353,40900001.0
2006-10-04 21:44:00,222.353,222.36,222.285,222.314,237400000.0
2006-10-04 21:45:00,222.314,222.326,222.286,222.286,119500002.0
2006-10-04 21:46:00,222.282,222.304,222.27,222.3,105600000.0
2006-10-04 21:47:00,222.311,222.317,222.304,222.304,67100001.0
2006-10-04 21:48:00,222.301,222.307,222.281,222.307,138200002.0
2006-10-04 21:49:00,222.297,222.321,222.297,222.32,47300000.0
2006-10-04 21:50:00,222.332,222.347,222.317,222.331,28100000.0
2006-10-04 21:51:00,222.328,222.37,222.328,222.365,149199999.0
2006-10-04 21:52:00,222.371,222.374,222.349,222.365,34000000.0
2006-10-04 21:53:00,222.352,222.352,222.31,222.336,29400000.0
2006-10-04 21:54:00,222.34,222.34,222.287,222.308,97100000.0
2006-10-04 21:55:00,222.336,222.338,222.299,222.321,69500001.0
2006-10-04 21:56:00,222.33,222.33,222.302,222.31,62200001.0
2006-10-04 21:57:00,222.317,222.328,222.295,222.328,81599998.0
2006-10-04 21:58:00,222.334,222.35,222.322,222.328,90900000.0
2006-10-04 21:59:00,222.33,222.33,222.303,222.311,148800000.0
2006-10-04 22:00:00,222.3,222.316,222.258,222.289,195000001.0
2006-10-04 22:01:00,222.278,222.286,222.212,222.275,197700000.0
2006-10-04 22:02:00,222.271,222.284,222.258,222.278,232700000.0
2006-10-04 22:03:00,222.28,222.282,222.221,222.262,75500001.0
2006-10-04 22:04:00,222.266,222.292,222.266,222.281,136900001.0
2006-10-04 22:05:00,222.273,222.277,222.222,222.222,69200000.0
2006-10-04 22:06:00,222.259,222.271,222.259,222.263,34900000.0
2006-10-04 22:07:00,222.249,222.262,222.235,222.262,90200001.0
2006-10-04 22:08:00,222.265,222.265,222.217,222.244,54000000.0
2006-10-04 22:09:00,222.249,222.249,222.226,222.245,41500000.0
2006-10-04 22:10:00,222.269,222.272,222.255,222.26,51400000.0
2006-10-04 22:11:00,222.218,222.276,222.216,222.257,89200000.0
2006-10-04 22:12:00,222.26,222.263,222.246,222.251,82200000.0
2006-10-04 22:13:00,222.235,222.284,222.235,222.284,34400000.0
2006-10-04 22:14:00,222.287,222.291,222.268,222.268,28000000.0
2006-10-04 22:15:00,222.265,222.29,222.248,222.275,171500001.0
2006-10-04 22:16:00,222.287,222.302,222.287,222.294,178500000.0
2006-10-04 22:17:00,222.281,222.281,222.242,222.248,49100000.0
2006-10-04 22:18:00,222.283,222.299,222.254,222.264,52500000.0
2006-10-04 22:19:00,222.241,222.277,222.228,222.27,78800000.0
2006-10-04 22:20:00,222.31,222.31,222.298,222.31,48300000.0
2006-10-04 22:21:00,222.312,222.314,222.289,222.297,52500000.0
2006-10-04 22:22:00,222.298,222.319,222.288,222.3,105800000.0
2006-10-04 22:23:00,222.32,222.324,222.289,222.289,125199999.0
2006-10-04 22:24:00,222.301,222.335,222.288,222.301,79600000.0
2006-10-04 22:25:00,222.293,222.316,222.27,222.316,82000001.0
2006-10-04 22:26:00,222.327,222.328,222.255,222.263,37700000.0
2006-10-04 22:27:00,222.345,222.36,222.337,222.337,172400000.0
2006-10-04 22:28:00,222.347,222.35,222.337,222.34,59899999.0
2006-10-04 22:29:00,222.338,222.338,222.298,222.313,170300000.0
2006-10-04 22:30:00,222.324,222.324,222.278,222.295,55599999.0
2006-10-04 22:31:00,222.289,222.304,222.263,222.274,64700000.0
2006-10-04 22:32:00,222.27,222.314,222.26,222.281,93200001.0
2006-10-04 22:33:00,222.305,222.329,222.287,222.32,189199999.0
2006-10-04 22:34:00,222.299,222.343,222.29,222.338,291799999.0
2006-10-04 22:35:00,222.356,222.356,222.338,222.344,35600000.0
2006-10-04 22:36:00,222.36,222.404,222.36,222.401,97300000.0
2006-10-04 22:37:00,222.409,222.417,222.377,222.395,102600001.0
2006-10-04 22:38:00,222.418,222.422,222.41,222.41,28400000.0
2006-10-04 22:39:00,222.414,222.427,222.359,222.359,19700000.0
2006-10-04 22:40:00,222.376,222.414,222.364,222.378,97400001.0
2006-10-04 22:41:00,222.388,222.427,222.386,222.416,64800000.0
2006-10-04 22:42:00,222.404,222.421,222.383,222.415,48600000.0
2006-10-04 22:43:00,222.429,222.459,222.429,222.44,80500000.0
2006-10-04 22:44:00,222.432,222.434,222.412,222.425,127300000.0
2006-10-04 22:45:00,222.435,222.436,222.389,222.431,133500000.0
2006-10-04 22:46:00,222.394,222.416,222.383,222.413,45500000.0
2006-10-04 22:47:00,222.358,222.406,222.358,222.385,47200000.0
2006-10-04 22:48:00,222.401,222.401,222.324,222.324,91399999.0
2006-10-04 22:49:00,222.383,222.387,222.373,222.373,35600000.0
2006-10-04 22:50:00,222.371,222.371,222.341,222.368,27900000.0
2006-10-04 22:51:00,222.364,222.364,222.312,222.318,84100001.0
2006-10-04 22:52:00,222.372,222.381,222.311,222.311,54000001.0
2006-10-04 22:53:00,222.389,222.403,222.359,222.383,127000001.0
2006-10-04 22:54:00,222.405,222.405,222.386,222.386,50100000.0
2006-10-04 22:55:00,222.379,222.429,222.379,222.391,86800001.0
2006-10-04 22:56:00,222.427,222.429,222.385,222.385,66000000.0
2006-10-04 22:57:00,222.379,222.386,222.337,222.363,127400002.0
2006-10-04 22:58:00,222.379,222.39,222.354,222.354,25900000.0
2006-10-04 22:59:00,222.332,222.381,222.313,222.313,57400000.0
2006-10-04 23:00:00,222.31,222.31,222.261,222.268,41700000.0
2006-10-04 23:01:00,222.265,222.283,222.254,222.283,36499999.0
2006-10-04 23:02:00,222.268,222.268,222.252,222.268,24800000.0
2006-10-04 23:03:00,222.253,222.368,222.253,222.303,47100000.0
2006-10-04 23:04:00,222.365,222.365,222.244,222.263,56200000.0
2006-10-04 23:05:00,222.277,222.294,222.214,222.214,40700000.0
2006-10-04 23:06:00,222.297,222.297,222.181,222.212,64999999.0
2006-10-04 23:07:00,222.238,222.261,222.224,222.227,79799999.0
2006-10-04 23:08:00,222.238,222.285,222.238,222.285,49900000.0
2006-10-04 23:09:00,222.264,222.264,222.222,222.245,31100000.0
2006-10-04 23:10:00,222.247,222.294,222.247,222.293,49200000.0
2006-10-04 23:11:00,222.297,222.307,222.245,222.261,64200000.0
2006-10-04 23:12:00,222.281,222.289,222.243,222.251,54500000.0
2006-10-04 23:13:00,222.262,222.273,222.258,222.273,12800000.0
2006-10-04 23:14:00,222.259,222.271,222.23,222.23,67600000.0
2006-10-04 23:15:00,222.228,222.256,222.195,222.251,29800000.0
2006-10-04 23:16:00,222.242,222.255,222.136,222.144,55100000.0
2006-10-04 23:17:00,222.115,222.183,222.094,222.183,31600000.0
2006-10-04 23:18:00,222.182,222.182,222.143,222.16,23600000.0
2006-10-04 23:19:00,222.179,222.197,222.172,222.177,62299999.0
2006-10-04 23:20:00,222.18,222.2,222.18,222.193,57899999.0
2006-10-04 23:21:00,222.21,222.219,222.185,222.218,79200000.0
2006-10-04 23:22:00,222.208,222.237,222.19,222.228,73199999.0
2006-10-04 23:23:00,222.203,222.227,222.171,222.203,69200000.0
2006-10-04 23:24:00,222.204,222.208,222.161,222.198,50600001.0
2006-10-04 23:25:00,222.211,222.232,222.2,222.208,97700001.0
2006-10-04 23:26:00,222.232,222.246,222.225,222.226,46200000.0
2006-10-04 23:27:00,222.231,222.252,222.205,222.247,31400000.0
2006-10-04 23:28:00,222.23,222.236,222.215,222.215,63500000.0
2006-10-04 23:29:00,222.267,222.267,222.201,222.211,25000000.0
2006-10-04 23:30:00,222.262,222.262,222.24,222.24,56300000.0
2006-10-04 23:31:00,222.236,222.263,222.227,222.247,65400000.0
2006-10-04 23:32:00,222.275,222.275,222.219,222.242,42200000.0
2006-10-04 23:33:00,222.249,222.258,222.207,222.258,37000000.0
2006-10-04 23:34:00,222.262,222.262,222.241,222.241,26800000.0
2006-10-04 23:35:00,222.218,222.233,222.194,222.221,58900000.0
2006-10-04 23:36:00,222.238,222.238,222.196,222.229,80700002.0
2006-10-04 23:37:00,222.222,222.225,222.196,222.211,33400000.0
2006-10-04 23:38:00,222.193,222.244,222.193,222.242,30000000.0
2006-10-04 23:39:00,222.228,222.238,222.197,222.215,41800000.0
2006-10-04 23:40:00,222.228,222.257,222.213,222.213,38200000.0
2006-10-04 23:41:00,222.231,222.242,222.214,222.23,45099999.0
2006-10-04 23:42:00,222.225,222.243,222.225,222.228,41399999.0
2006-10-04 23:43:00,222.218,222.297,222.218,222.297,39000000.0
2006-10-04 23:44:00,222.28,222.297,222.258,222.271,65000000.0
2006-10-04 23:45:00,222.293,222.293,222.214,222.219,48000000.0
2006-10-04 23:46:00,222.23,222.246,222.219,222.232,32200000.0
2006-10-04 23:47:00,222.237,222.263,222.224,222.238,47299999.0
2006-10-04 23:48:00,222.251,222.259,222.217,222.259,53999999.0
2006-10-04 23:49:00,222.258,222.258,222.187,222.198,59400000.0
2006-10-04 23:50:00,222.245,222.261,222.218,222.253,75300000.0
2006-10-04 23:51:00,222.247,222.247,222.206,222.242,12400000.0
2006-10-04 23:52:00,222.282,222.282,222.23,222.273,58500001.0
2006-10-04 23:53:00,222.265,222.265,222.207,222.245,67100000.0
2006-10-04 23:54:00,222.272,222.272,222.229,222.245,50200001.0
2006-10-04 23:55:00,222.242,222.242,222.206,222.226,15100000.0
2006-10-04 23:56:00,222.262,222.262,222.209,222.253,52700000.0
2006-10-04 23:57:00,222.246,222.246,222.217,222.226,55400001.0
2006-10-04 23:58:00,222.246,222.246,222.182,222.243,87400000.0
2006-10-04 23:59:00,222.244,222.244,222.205,222.208,23700000.0
2006-10-05 00:00:00,222.205,222.238,222.184,222.222,36400000.0
2006-10-05 00:01:00,222.229,222.23,222.202,222.223,58200000.0
2006-10-05 00:02:00,222.174,222.237,222.174,222.237,60600000.0
2006-10-05 00:03:00,222.194,222.214,222.19,222.2,65000000.0
2006-10-05 00:04:00,222.208,222.243,222.208,222.234,66500000.0
2006-10-05 00:05:00,222.225,222.225,222.181,222.181,29300000.0
2006-10-05 00:06:00,222.175,222.175,222.131,222.131,35200000.0
2006-10-05 00:07:00,222.151,222.169,222.151,222.169,40499999.0
2006-10-05 00:08:00,222.15,222.176,222.112,222.176,41000000.0
2006-10-05 00:09:00,222.176,222.176,222.107,222.156,72300001.0
2006-10-05 00:10:00,222.128,222.154,222.112,222.145,51300000.0
2006-10-05 00:11:00,222.161,222.163,222.134,222.163,49200000.0
2006-10-05 00:12:00,222.16,222.16,222.119,222.145,71800000.0
2006-10-05 00:13:00,222.134,222.159,222.084,222.159,68100000.0
2006-10-05 00:14:00,222.17,222.17,222.117,222.131,46800000.0
2006-10-05 00:15:00,222.13,222.169,222.13,222.141,46500001.0
2006-10-05 00:16:00,222.098,222.193,222.098,222.161,54700000.0
2006-10-05 00:17:00,222.186,222.23,222.181,222.23,44900000.0
2006-10-05 00:18:00,222.224,222.239,222.206,222.206,53900000.0
2006-10-05 00:19:00,222.213,222.265,222.213,222.258,56199999.0
2006-10-05 00:20:00,222.26,222.275,222.245,222.256,57900000.0
2006-10-05 00:21:00,222.261,222.261,222.183,222.206,37900000.0
2006-10-05 00:22:00,222.252,222.273,222.206,222.223,25500000.0
2006-10-05 00:23:00,222.273,222.273,222.236,222.248,40900000.0
2006-10-05 00:24:00,222.248,222.27,222.232,222.258,42500000.0
2006-10-05 00:25:00,222.254,222.263,222.213,222.247,91699999.0
2006-10-05 00:26:00,222.238,222.256,222.227,222.234,38800000.0
2006-10-05 00:27:00,222.233,222.245,222.22,222.243,68800000.0
2006-10-05 00:28:00,222.251,222.251,222.196,222.2,74800000.0
2006-10-05 00:29:00,222.249,222.249,222.22,222.243,32200000.0
2006-10-05 00:30:00,222.246,222.246,222.214,222.24,34100000.0
2006-10-05 00:31:00,222.273,222.273,222.223,222.252,44200000.0
2006-10-05 00:32:00,222.27,222.271,222.207,222.209,39800001.0
2006-10-05 00:33:00,222.201,222.223,222.187,222.21,58500001.0
2006-10-05 00:34:00,222.225,222.232,222.163,222.208,92500002.0
2006-10-05 00:35:00,222.191,222.216,222.172,222.216,41400000.0
2006-10-05 00:36:00,222.193,222.193,222.148,222.168,28200000.0
2006-10-05 00:37:00,222.178,222.218,222.172,222.209,26800000.0
2006-10-05 00:38:00,222.19,222.225,222.183,222.213,76000000.0
2006-10-05 00:39:00,222.208,222.274,222.2,222.265,55800001.0
2006-10-05 00:40:00,222.227,222.227,222.193,222.195,38000000.0
2006-10-05 00:41:00,222.181,222.181,222.145,222.151,33100000.0
2006-10-05 00:42:00,222.173,222.173,222.137,222.143,30400000.0
2006-10-05 00:43:00,222.157,222.16,222.117,222.12,33200000.0
2006-10-05 00:44:00,222.186,222.186,222.158,222.174,35400000.0
2006-10-05 00:45:00,222.182,222.203,222.174,222.174,33000000.0
2006-10-05 00:46:00,222.155,222.173,222.147,222.166,41700000.0
2006-10-05 00:47:00,222.146,222.146,222.122,222.128,40300000.0
2006-10-05 00:48:00,222.135,222.184,222.135,222.179,44300000.0
2006-10-05 00:49:00,222.184,222.211,222.151,222.186,27600000.0
2006-10-05 00:50:00,222.197,222.203,222.163,222.203,33700000.0
2006-10-05 00:51:00,222.173,222.197,222.16,222.177,76100001.0
2006-10-05 00:52:00,222.201,222.222,222.201,222.216,40600000.0
2006-10-05 00:53:00,222.236,222.252,222.231,222.241,56599999.0
2006-10-05 00:54:00,222.224,222.252,222.203,222.217,48200000.0
2006-10-05 00:55:00,222.191,222.211,222.181,222.209,23700000.0
2006-10-05 00:56:00,222.205,222.218,222.188,222.211,80000001.0
2006-10-05 00:57:00,222.228,222.228,222.189,222.207,62500001.0
2006-10-05 00:58:00,222.213,222.22,222.188,222.188,38400000.0
2006-10-05 00:59:00,222.189,222.197,222.171,222.171,24300000.0
2006-10-05 01:00:00,222.22,222.22,222.168,222.202,43200000.0
2006-10-05 01:01:00,222.206,222.209,222.184,222.192,38400000.0
2006-10-05 01:02:00,222.21,222.217,222.169,222.199,66500000.0
2006-10-05 01:03:00,222.218,222.225,222.197,222.197,23000000.0
2006-10-05 01:04:00,222.167,222.2,222.161,222.161,44500000.0
2006-10-05 01:05:00,222.142,222.162,222.123,222.124,61100000.0
2006-10-05 01:06:00,222.133,222.137,222.114,222.12,47400000.0
2006-10-05 01:07:00,222.13,222.151,222.1,222.1,23600000.0
2006-10-05 01:08:00,222.125,222.146,222.114,222.117,71200000.0
2006-10-05 01:09:00,222.118,222.143,222.096,222.096,54300000.0
2006-10-05 01:10:00,222.098,222.139,222.098,222.117,62700000.0
2006-10-05 01:11:00,222.117,222.121,222.079,222.09,30000000.0
2006-10-05 01:12:00,222.132,222.132,222.081,222.123,55100001.0
2006-10-05 01:13:00,222.142,222.173,222.142,222.162,25900000.0
2006-10-05 01:14:00,222.148,222.159,222.121,222.145,59200000.0
2006-10-05 01:15:00,222.158,222.181,222.149,222.158,34200000.0
2006-10-05 01:16:00,222.182,222.213,222.17,222.205,102299999.0
2006-10-05 01:17:00,222.247,222.247,222.196,222.197,34200000.0
2006-10-05 01:18:00,222.217,222.23,222.187,222.195,56300000.0
2006-10-05 01:19:00,222.206,222.226,222.176,222.194,52200000.0
2006-10-05 01:20:00,222.208,222.232,222.208,222.232,77100001.0
2006-10-05 01:21:00,222.222,222.259,222.222,222.25,61300000.0
2006-10-05 01:22:00,222.241,222.289,222.219,222.281,37600000.0
2006-10-05 01:23:00,222.249,222.271,222.237,222.25,33600000.0
2006-10-05 01:24:00,222.243,222.277,222.223,222.268,52100000.0
2006-10-05 01:25:00,222.257,222.263,222.225,222.235,32400000.0
2006-10-05 01:26:00,222.253,222.269,222.251,222.262,70300000.0
2006-10-05 01:27:00,222.274,222.293,222.251,222.291,26200000.0
2006-10-05 01:28:00,222.297,222.302,222.234,222.263,54800000.0
2006-10-05 01:29:00,222.277,222.284,222.227,222.26,50500000.0
2006-10-05 01:30:00,222.264,222.264,222.215,222.215,50600000.0
2006-10-05 01:31:00,222.225,222.262,222.222,222.252,37699999.0
2006-10-05 01:32:00,222.26,222.282,222.246,222.282,43500000.0
2006-10-05 01:33:00,222.274,222.274,222.219,222.255,99300000.0
2006-10-05 01:34:00,222.274,222.277,222.212,222.212,68099998.0
2006-10-05 01:35:00,222.221,222.235,222.163,222.163,24100000.0
2006-10-05 01:36:00,222.144,222.171,222.124,222.146,43000000.0
2006-10-05 01:37:00,222.143,222.16,222.125,222.143,52100001.0
2006-10-05 01:38:00,222.147,222.208,222.147,222.208,55300001.0
2006-10-05 01:39:00,222.204,222.222,222.19,222.208,49400000.0
2006-10-05 01:40:00,222.205,222.213,222.183,222.195,79000000.0
2006-10-05 01:41:00,222.215,222.227,222.194,222.199,92900000.0
2006-10-05 01:42:00,222.229,222.229,222.17,222.207,29900000.0
2006-10-05 01:43:00,222.209,222.219,222.159,222.168,41600001.0
2006-10-05 01:44:00,222.183,222.225,222.183,222.19,53000000.0
2006-10-05 01:45:00,222.194,222.214,222.185,222.207,72800000.0
2006-10-05 01:46:00,222.22,222.247,222.199,222.247,37400000.0
2006-10-05 01:47:00,222.227,222.227,222.209,222.216,44200000.0
2006-10-05 01:48:00,222.198,222.231,222.183,222.206,81900001.0
2006-10-05 01:49:00,222.218,222.218,222.179,222.189,32900001.0
2006-10-05 01:50:00,222.215,222.215,222.157,222.186,56900000.0
2006-10-05 01:51:00,222.153,222.157,222.122,222.157,40200000.0
2006-10-05 01:52:00,222.154,222.21,222.154,222.205,34900000.0
2006-10-05 01:53:00,222.178,222.191,222.17,222.187,47500000.0
2006-10-05 01:54:00,222.133,222.195,222.13,222.156,56700000.0
2006-10-05 01:55:00,222.128,222.161,222.118,222.149,25600000.0
2006-10-05 01:56:00,222.14,222.157,222.118,222.134,25700000.0
2006-10-05 01:57:00,222.159,222.175,222.137,222.15,21400000.0
2006-10-05 01:58:00,222.162,222.18,222.143,222.167,36000000.0
2006-10-05 01:59:00,222.172,222.193,222.172,222.175,40800000.0
2006-10-05 02:00:00,222.166,222.182,222.142,222.161,82400001.0
2006-10-05 02:01:00,222.143,222.169,222.133,222.154,50900000.0
2006-10-05 02:02:00,222.13,222.13,222.063,222.078,32899999.0
2006-10-05 02:03:00,222.087,222.087,222.053,222.053,54300000.0
2006-10-05 02:04:00,222.059,222.08,222.038,222.057,73200001.0
2006-10-05 02:05:00,222.045,222.046,222.034,222.041,58900001.0
2006-10-05 02:06:00,222.034,222.049,222.019,222.027,41400000.0
2006-10-05 02:07:00,222.029,222.031,221.998,222.001,39500000.0
2006-10-05 02:08:00,221.987,221.988,221.97,221.986,40000000.0
2006-10-05 02:09:00,221.984,222.04,221.976,222.04,47000000.0
2006-10-05 02:10:00,222.041,222.055,222.015,222.035,54000000.0
2006-10-05 02:11:00,222.019,222.042,222.018,222.042,45700000.0
2006-10-05 02:12:00,222.054,222.088,222.054,222.088,63900000.0
2006-10-05 02:13:00,222.082,222.082,222.012,222.012,52300000.0
2006-10-05 02:14:00,221.987,221.995,221.941,221.995,52699999.0
2006-10-05 02:15:00,221.99,221.997,221.942,221.942,59300000.0
2006-10-05 02:16:00,221.921,221.921,221.885,221.912,66300000.0
2006-10-05 02:17:00,221.921,221.933,221.912,221.921,67200000.0
2006-10-05 02:18:00,221.882,221.892,221.847,221.847,59999999.0
2006-10-05 02:19:00,221.793,221.879,221.793,221.86,55200000.0
2006-10-05 02:20:00,221.866,221.89,221.855,221.886,55500001.0
2006-10-05 02:21:00,221.881,221.885,221.852,221.885,29800000.0
2006-10-05 02:22:00,221.882,221.926,221.882,221.907,48100000.0
2006-10-05 02:23:00,221.904,221.913,221.88,221.904,42700000.0
2006-10-05 02:24:00,221.897,221.897,221.883,221.883,48400000.0
2006-10-05 02:25:00,221.88,221.893,221.854,221.89,49200000.0
2006-10-05 02:26:00,221.891,221.908,221.891,221.894,60699999.0
2006-10-05 02:27:00,221.889,221.915,221.889,221.898,43399999.0
2006-10-05 02:28:00,221.896,221.898,221.883,221.883,49500000.0
2006-10-05 02:29:00,221.894,221.898,221.864,221.866,22000000.0
2006-10-05 02:30:00,221.868,221.902,221.865,221.877,58700001.0
2006-10-05 02:31:00,221.898,221.898,221.872,221.889,52500000.0
2006-10-05 02:32:00,221.889,221.901,221.889,221.893,62900000.0
2006-10-05 02:33:00,221.901,221.906,221.873,221.877,48899999.0
2006-10-05 02:34:00,221.891,221.901,221.862,221.898,59000000.0
2006-10-05 02:35:00,221.894,221.914,221.889,221.906,40700000.0
2006-10-05 02:36:00,221.894,221.92,221.874,221.892,64799999.0
2006-10-05 02:37:00,221.92,221.936,221.911,221.932,72400001.0
2006-10-05 02:38:00,221.922,221.938,221.888,221.915,23600000.0
2006-10-05 02:39:00,221.928,221.935,221.91,221.919,34200000.0
2006-10-05 02:40:00,221.926,221.963,221.917,221.96,70300000.0
2006-10-05 02:41:00,221.978,221.985,221.962,221.962,25100000.0
2006-10-05 02:42:00,221.939,221.977,221.927,221.947,24100000.0
2006-10-05 02:43:00,221.944,221.965,221.924,221.965,35900000.0
2006-10-05 02:44:00,221.957,221.974,221.924,221.925,89199999.0
2006-10-05 02:45:00,221.944,221.956,221.943,221.955,98000000.0
2006-10-05 02:46:00,221.938,221.968,221.938,221.95,70199999.0
2006-10-05 02:47:00,221.953,221.953,221.889,221.917,42799999.0
2006-10-05 02:48:00,221.913,221.934,221.904,221.904,58800000.0
2006-10-05 02:49:00,221.906,221.925,221.897,221.914,37100000.0
2006-10-05 02:50:00,221.913,221.923,221.887,221.906,43000000.0
2006-10-05 02:51:00,221.914,221.914,221.872,221.885,32700000.0
2006-10-05 02:52:00,221.874,221.899,221.843,221.899,52100000.0
2006-10-05 02:53:00,221.898,221.929,221.892,221.895,51900000.0
2006-10-05 02:54:00,221.878,221.925,221.878,221.925,47500000.0
2006-10-05 02:55:00,221.907,221.92,221.884,221.902,45300000.0
2006-10-05 02:56:00,221.901,221.916,221.883,221.904,84400000.0
2006-10-05 02:57:00,221.91,221.921,221.894,221.898,44000000.0
2006-10-05 02:58:00,221.888,221.888,221.868,221.876,21100000.0
2006-10-05 02:59:00,221.848,221.881,221.828,221.881,55600000.0
2006-10-05 03:00:00,221.894,221.904,221.87,221.878,76400000.0
2006-10-05 03:01:00,221.876,221.876,221.835,221.852,43800000.0
2006-10-05 03:02:00,221.851,221.851,221.826,221.83,63000000.0
2006-10-05 03:03:00,221.83,221.866,221.799,221.866,37600000.0
2006-10-05 03:04:00,221.855,221.857,221.829,221.848,66100000.0
2006-10-05 03:05:00,221.867,221.874,221.837,221.846,52100000.0
2006-10-05 03:06:00,221.86,221.882,221.85,221.882,54200000.0
2006-10-05 03:07:00,221.863,221.886,221.856,221.864,53800000.0
2006-10-05 03:08:00,221.889,221.912,221.869,221.869,61900000.0
2006-10-05 03:09:00,221.877,221.882,221.854,221.865,65500001.0
2006-10-05 03:10:00,221.841,221.879,221.825,221.862,40600000.0
2006-10-05 03:11:00,221.86,221.86,221.84,221.842,30800000.0
2006-10-05 03:12:00,221.848,221.871,221.839,221.866,48500000.0
2006-10-05 03:13:00,221.881,221.889,221.855,221.855,70800000.0
2006-10-05 03:14:00,221.843,221.897,221.835,221.866,30000000.0
2006-10-05 03:15:00,221.86,221.886,221.86,221.88,39499999.0
2006-10-05 03:16:00,221.874,221.874,221.844,221.855,44300000.0
2006-10-05 03:17:00,221.84,221.847,221.796,221.796,71000000.0
2006-10-05 03:18:00,221.81,221.81,221.792,221.792,27400001.0
2006-10-05 03:19:00,221.778,221.814,221.776,221.798,35200000.0
2006-10-05 03:20:00,221.785,221.811,221.785,221.8,44600000.0
2006-10-05 03:21:00,221.825,221.829,221.774,221.803,59900000.0
2006-10-05 03:22:00,221.802,221.813,221.742,221.785,110000000.0
2006-10-05 03:23:00,221.81,221.818,221.789,221.791,83499999.0
2006-10-05 03:24:00,221.789,221.812,221.782,221.812,88500000.0
2006-10-05 03:25:00,221.801,221.821,221.782,221.805,53800000.0
2006-10-05 03:26:00,221.789,221.825,221.789,221.825,30500000.0
2006-10-05 03:27:00,221.817,221.838,221.809,221.828,41900000.0
2006-10-05 03:28:00,221.836,221.836,221.773,221.814,55700000.0
2006-10-05 03:29:00,221.806,221.84,221.766,221.84,56000000.0
2006-10-05 03:30:00,221.816,221.835,221.79,221.812,55900000.0
2006-10-05 03:31:00,221.866,221.917,221.866,221.917,41100000.0
2006-10-05 03:32:00,221.925,222.039,221.917,222.039,72100000.0
2006-10-05 03:33:00,222.029,222.029,221.982,222.006,52000000.0
2006-10-05 03:34:00,222.014,222.027,222.004,222.017,83700000.0
2006-10-05 03:35:00,222.013,222.039,222.001,222.01,65700000.0
2006-10-05 03:36:00,222.001,222.001,221.945,221.949,62300001.0
2006-10-05 03:37:00,221.976,221.976,221.935,221.935,54099999.0
2006-10-05 03:38:00,221.932,221.932,221.91,221.918,25700000.0
2006-10-05 03:39:00,221.904,221.93,221.904,221.93,23900000.0
2006-10-05 03:40:00,221.897,221.897,221.871,221.89,33800000.0
2006-10-05 03:41:00,221.89,221.89,221.87,221.886,94400000.0
2006-10-05 03:42:00,221.872,221.885,221.858,221.862,48400000.0
2006-10-05 03:43:00,221.871,221.879,221.838,221.85,90200001.0
2006-10-05 03:44:00,221.85,221.861,221.806,221.806,58900000.0
2006-10-05 03:45:00,221.802,221.815,221.78,221.78,70200001.0
2006-10-05 03:46:00,221.767,221.793,221.752,221.752,48800000.0
2006-10-05 03:47:00,221.756,221.757,221.725,221.725,56000000.0
2006-10-05 03:48:00,221.716,221.725,221.696,221.716,46900000.0
2006-10-05 03:49:00,221.703,221.703,221.648,221.652,61999999.0
2006-10-05 03:50:00,221.669,221.675,221.646,221.675,32500000.0
2006-10-05 03:51:00,221.677,221.736,221.677,221.728,64800000.0
2006-10-05 03:52:00,221.737,221.762,221.728,221.762,80900001.0
2006-10-05 03:53:00,221.775,221.788,221.77,221.788,29099999.0
2006-10-05 03:54:00,221.792,221.805,221.788,221.805,61900000.0
2006-10-05 03:55:00,221.821,221.837,221.82,221.83,87900000.0
2006-10-05 03:56:00,221.816,221.832,221.805,221.821,81100000.0
2006-10-05 03:57:00,221.808,221.863,221.808,221.861,39400000.0
2006-10-05 03:58:00,221.854,221.866,221.846,221.849,81800000.0
2006-10-05 03:59:00,221.826,221.834,221.809,221.825,50100000.0
2006-10-05 04:00:00,221.833,221.861,221.819,221.819,51300000.0
2006-10-05 04:01:00,221.854,221.861,221.847,221.853,47500000.0
2006-10-05 04:02:00,221.839,221.873,221.839,221.855,79799999.0
2006-10-05 04:03:00,221.837,221.863,221.837,221.856,34400000.0
2006-10-05 04:04:00,221.854,221.854,221.822,221.827,56000000.0
2006-10-05 04:05:00,221.829,221.829,221.802,221.818,69000000.0
2006-10-05 04:06:00,221.814,221.822,221.79,221.811,55000000.0
2006-10-05 04:07:00,221.822,221.839,221.766,221.798,40600000.0
2006-10-05 04:08:00,221.835,221.855,221.807,221.855,55300001.0
2006-10-05 04:09:00,221.809,221.86,221.809,221.856,90900001.0
2006-10-05 04:10:00,221.869,221.885,221.842,221.877,29300000.0
2006-10-05 04:11:00,221.868,221.903,221.844,221.844,81300000.0
2006-10-05 04:12:00,221.866,221.905,221.866,221.877,87100000.0
2006-10-05 04:13:00,221.861,221.879,221.851,221.875,31800000.0
2006-10-05 04:14:00,221.851,221.869,221.837,221.847,42400000.0
2006-10-05 04:15:00,221.861,221.875,221.844,221.875,50200001.0
2006-10-05 04:16:00,221.873,221.877,221.855,221.866,90700002.0
2006-10-05 04:17:00,221.865,221.877,221.861,221.876,61700000.0
2006-10-05 04:18:00,221.86,221.869,221.839,221.855,32700000.0
2006-10-05 04:19:00,221.873,221.889,221.828,221.868,41100000.0
2006-10-05 04:20:00,221.87,221.879,221.863,221.865,88100001.0
2006-10-05 04:21:00,221.851,221.855,221.848,221.855,25100000.0
2006-10-05 04:22:00,221.855,221.87,221.838,221.854,20000000.0
2006-10-05 04:23:00,221.836,221.855,221.822,221.854,32200001.0
2006-10-05 04:24:00,221.855,221.883,221.833,221.883,67300000.0
2006-10-05 04:25:00,221.871,221.887,221.871,221.881,41100000.0
2006-10-05 04:26:00,221.889,221.9,221.842,221.867,60400001.0
2006-10-05 04:27:00,221.866,221.876,221.855,221.874,46599999.0
2006-10-05 04:28:00,221.854,221.888,221.854,221.856,45700000.0
2006-10-05 04:29:00,221.874,221.892,221.874,221.879,54500001.0
2006-10-05 04:30:00,221.89,221.89,221.842,221.854,20300000.0
2006-10-05 04:31:00,221.874,221.887,221.874,221.887,47700000.0
2006-10-05 04:32:00,221.895,221.906,221.883,221.9,25200000.0
2006-10-05 04:33:00,221.874,221.897,221.863,221.897,23300000.0
2006-10-05 04:34:00,221.924,221.96,221.924,221.955,23200000.0
2006-10-05 04:35:00,221.954,221.97,221.943,221.963,63100000.0
2006-10-05 04:36:00,221.928,221.938,221.92,221.935,25100000.0
2006-10-05 04:37:00,221.931,221.931,221.879,221.89,47900000.0
2006-10-05 04:38:00,221.913,221.913,221.872,221.89,31300000.0
2006-10-05 04:39:00,221.904,221.929,221.904,221.923,25300000.0
2006-10-05 04:40:00,221.923,221.925,221.857,221.901,37700000.0
2006-10-05 04:41:00,221.927,221.941,221.879,221.879,41300000.0
2006-10-05 04:42:00,221.9,221.923,221.886,221.9,40900000.0
2006-10-05 04:43:00,221.894,221.917,221.883,221.89,41100000.0
2006-10-05 04:44:00,221.893,221.893,221.853,221.861,36500000.0
2006-10-05 04:45:00,221.862,221.878,221.853,221.866,68700001.0
2006-10-05 04:46:00,221.853,221.877,221.834,221.869,63600000.0
2006-10-05 04:47:00,221.849,221.902,221.849,221.902,77600000.0
2006-10-05 04:48:00,221.918,221.919,221.884,221.897,51700000.0
2006-10-05 04:49:00,221.922,221.971,221.922,221.948,38600000.0
2006-10-05 04:50:00,221.941,221.945,221.923,221.941,76800001.0
2006-10-05 04:51:00,221.947,221.955,221.929,221.936,65800000.0
2006-10-05 04:52:00,221.949,221.966,221.928,221.941,61400000.0
2006-10-05 04:53:00,221.943,221.965,221.922,221.944,54299999.0
2006-10-05 04:54:00,221.917,221.956,221.908,221.956,54500000.0
2006-10-05 04:55:00,221.972,221.975,221.918,221.947,48800000.0
2006-10-05 04:56:00,221.964,221.987,221.955,221.98,49000000.0
2006-10-05 04:57:00,221.982,221.982,221.935,221.958,64200001.0
2006-10-05 04:58:00,221.929,221.971,221.929,221.955,43800000.0
2006-10-05 04:59:00,221.975,221.977,221.922,221.944,48700000.0
2006-10-05 05:00:00,221.975,221.975,221.924,221.949,37500000.0
2006-10-05 05:01:00,221.964,221.965,221.907,221.965,37800000.0
2006-10-05 05:02:00,221.963,221.969,221.936,221.95,34000000.0
2006-10-05 05:03:00,221.943,221.961,221.919,221.955,43700001.0
2006-10-05 05:04:00,221.956,221.958,221.899,221.913,63900000.0
2006-10-05 05:05:00,221.953,221.953,221.909,221.937,49000000.0
2006-10-05 05:06:00,221.925,221.965,221.925,221.925,47300000.0
2006-10-05 05:07:00,221.943,221.955,221.913,221.916,68000001.0
2006-10-05 05:08:00,221.924,221.942,221.914,221.92,99200000.0
2006-10-05 05:09:00,221.929,221.947,221.89,221.923,35500000.0
2006-10-05 05:10:00,221.931,221.953,221.912,221.939,46400000.0
2006-10-05 05:11:00,221.942,221.946,221.916,221.946,76599999.0
2006-10-05 05:12:00,221.951,221.953,221.937,221.948,65700000.0
2006-10-05 05:13:00,221.952,221.952,221.916,221.917,62499999.0
2006-10-05 05:14:00,221.923,221.963,221.908,221.908,61700001.0
2006-10-05 05:15:00,221.9,221.916,221.884,221.905,38600000.0
2006-10-05 05:16:00,221.904,221.933,221.885,221.93,49200000.0
2006-10-05 05:17:00,221.911,221.911,221.877,221.892,57100001.0
2006-10-05 05:18:00,221.919,221.919,221.88,221.891,72299999.0
2006-10-05 05:19:00,221.913,221.928,221.879,221.89,58899999.0
2006-10-05 05:20:00,221.907,221.925,221.884,221.91,67600001.0
2006-10-05 05:21:00,221.935,221.935,221.885,221.923,38300000.0
2006-10-05 05:22:00,221.94,221.94,221.924,221.924,65200000.0
2006-10-05 05:23:00,221.941,221.946,221.914,221.927,87699999.0
2006-10-05 05:24:00,221.947,221.955,221.926,221.938,52700000.0
2006-10-05 05:25:00,221.936,221.941,221.929,221.933,33600000.0
2006-10-05 05:26:00,221.916,221.935,221.903,221.935,70299999.0
2006-10-05 05:27:00,221.925,221.928,221.897,221.915,71700000.0
2006-10-05 05:28:00,221.918,221.95,221.902,221.937,64700002.0
2006-10-05 05:29:00,221.911,221.943,221.894,221.93,71999999.0
2006-10-05 05:30:00,221.925,221.925,221.878,221.89,39600000.0
2006-10-05 05:31:00,221.924,221.924,221.871,221.883,77800000.0
2006-10-05 05:32:00,221.923,221.931,221.905,221.905,69700001.0
2006-10-05 05:33:00,221.907,221.948,221.884,221.908,44800000.0
2006-10-05 05:34:00,221.897,221.904,221.89,221.891,22600000.0
2006-10-05 05:35:00,221.901,221.906,221.88,221.89,55700000.0
2006-10-05 05:36:00,221.883,221.932,221.883,221.917,45900000.0
2006-10-05 05:37:00,221.887,221.918,221.88,221.912,64699999.0
2006-10-05 05:38:00,221.908,221.934,221.887,221.925,46899999.0
2006-10-05 05:39:00,221.903,221.941,221.901,221.918,37900000.0
2006-10-05 05:40:00,221.906,221.942,221.903,221.92,60099999.0
2006-10-05 05:41:00,221.877,221.909,221.877,221.905,34700000.0
2006-10-05 05:42:00,221.881,221.922,221.872,221.879,41900000.0
2006-10-05 05:43:00,221.893,221.946,221.893,221.938,46799999.0
2006-10-05 05:44:00,221.951,221.951,221.923,221.939,56400000.0
2006-10-05 05:45:00,221.939,221.939,221.915,221.92,40000000.0
2006-10-05 05:46:00,221.908,221.931,221.908,221.912,49800001.0
2006-10-05 05:47:00,221.926,221.97,221.918,221.97,38800000.0
2006-10-05 05:48:00,221.929,221.93,221.907,221.93,45900000.0
2006-10-05 05:49:00,221.925,221.969,221.919,221.969,28400000.0
2006-10-05 05:50:00,221.951,221.96,221.938,221.959,56400000.0
2006-10-05 05:51:00,221.955,221.977,221.938,221.948,46500000.0
2006-10-05 05:52:00,221.964,221.971,221.932,221.961,33700000.0
2006-10-05 05:53:00,221.952,221.965,221.929,221.948,42800001.0
2006-10-05 05:54:00,221.956,221.978,221.941,221.978,63000000.0
2006-10-05 05:55:00,221.941,221.975,221.941,221.963,22300000.0
2006-10-05 05:56:00,221.962,221.975,221.945,221.952,72100000.0
2006-10-05 05:57:00,221.986,221.991,221.956,221.985,33400000.0
2006-10-05 05:58:00,221.985,221.986,221.965,221.979,31100000.0
2006-10-05 05:59:00,221.973,221.987,221.95,221.95,57700000.0
2006-10-05 06:00:00,221.947,221.947,221.895,221.926,21700000.0
2006-10-05 06:01:00,221.936,221.941,221.898,221.918,34100000.0
2006-10-05 06:02:00,221.94,221.957,221.929,221.957,68999998.0
2006-10-05 06:03:00,221.956,221.982,221.948,221.96,67900001.0
2006-10-05 06:04:00,221.982,221.983,221.942,221.956,55000000.0
2006-10-05 06:05:00,221.972,221.979,221.909,221.979,57500000.0
2006-10-05 06:06:00,221.981,221.981,221.946,221.955,79900001.0
2006-10-05 06:07:00,221.946,221.972,221.942,221.958,84499999.0
2006-10-05 06:08:00,221.959,221.986,221.959,221.983,28300000.0
2006-10-05 06:09:00,221.961,221.967,221.942,221.942,37000000.0
2006-10-05 06:10:00,221.98,221.986,221.951,221.973,39500000.0
2006-10-05 06:11:00,221.963,221.975,221.951,221.97,31200000.0
2006-10-05 06:12:00,221.953,221.964,221.949,221.96,22500000.0
2006-10-05 06:13:00,221.97,221.98,221.959,221.98,61499999.0
2006-10-05 06:14:00,221.976,221.976,221.955,221.955,91200001.0
2006-10-05 06:15:00,221.964,221.965,221.946,221.955,19500000.0
2006-10-05 06:16:00,221.958,221.975,221.948,221.975,29900000.0
2006-10-05 06:17:00,221.95,221.95,221.922,221.931,81400000.0
2006-10-05 06:18:00,221.922,221.949,221.922,221.928,47600000.0
2006-10-05 06:19:00,221.925,221.925,221.874,221.921,64200000.0
2006-10-05 06:20:00,221.94,221.96,221.924,221.937,86799999.0
2006-10-05 06:21:00,221.929,221.934,221.891,221.909,60000000.0
2006-10-05 06:22:00,221.92,221.941,221.919,221.919,42600000.0
2006-10-05 06:23:00,221.948,221.982,221.948,221.97,52900000.0
2006-10-05 06:24:00,221.956,221.983,221.938,221.938,57400000.0
2006-10-05 06:25:00,221.934,221.943,221.914,221.915,58400001.0
2006-10-05 06:26:00,221.911,221.971,221.907,221.971,47100000.0
2006-10-05 06:27:00,221.975,221.999,221.973,221.98,31900000.0
2006-10-05 06:28:00,221.966,221.977,221.936,221.956,60199999.0
2006-10-05 06:29:00,221.959,221.98,221.959,221.975,42800000.0
2006-10-05 06:30:00,221.954,221.954,221.92,221.92,27500000.0
2006-10-05 06:31:00,221.943,221.966,221.911,221.966,69500000.0
2006-10-05 06:32:00,221.941,221.961,221.941,221.943,18800000.0
2006-10-05 06:33:00,221.946,221.954,221.912,221.912,31900000.0
2006-10-05 06:34:00,221.907,221.936,221.903,221.936,36200000.0
2006-10-05 06:35:00,221.926,221.928,221.876,221.907,44400000.0
2006-10-05 06:36:00,221.924,221.928,221.906,221.924,34500000.0
2006-10-05 06:37:00,221.945,221.949,221.938,221.938,36300000.0
2006-10-05 06:38:00,221.948,221.948,221.924,221.932,32100000.0
2006-10-05 06:39:00,221.924,221.952,221.901,221.901,46200000.0
2006-10-05 06:40:00,221.891,221.947,221.891,221.947,52700000.0
2006-10-05 06:41:00,221.945,221.964,221.94,221.964,59700001.0
2006-10-05 06:42:00,221.962,221.962,221.931,221.938,82000001.0
2006-10-05 06:43:00,221.941,221.964,221.922,221.951,45100000.0
2006-10-05 06:44:00,221.962,221.978,221.962,221.977,19500000.0
2006-10-05 06:45:00,221.98,221.982,221.957,221.974,78600001.0
2006-10-05 06:46:00,221.964,221.984,221.954,221.98,71000000.0
2006-10-05 06:47:00,222.005,222.016,222.005,222.013,22600000.0
2006-10-05 06:48:00,222.002,222.007,221.963,222.007,77600002.0
2006-10-05 06:49:00,221.989,222.001,221.979,221.985,47700000.0
2006-10-05 06:50:00,221.981,221.984,221.959,221.98,60500000.0
2006-10-05 06:51:00,221.98,221.98,221.936,221.947,38000000.0
2006-10-05 06:52:00,221.942,221.942,221.916,221.928,29400000.0
2006-10-05 06:53:00,221.934,221.965,221.934,221.965,37500000.0
2006-10-05 06:54:00,221.917,221.948,221.914,221.92,42600001.0
2006-10-05 06:55:00,221.895,221.921,221.866,221.918,39200000.0
2006-10-05 06:56:00,221.908,221.908,221.88,221.889,70800001.0
2006-10-05 06:57:00,221.904,221.906,221.881,221.906,25500000.0
2006-10-05 06:58:00,221.861,221.894,221.857,221.894,17000000.0
2006-10-05 06:59:00,221.9,221.93,221.887,221.922,20900000.0
2006-10-05 07:00:00,221.924,221.944,221.918,221.924,29600000.0
2006-10-05 07:01:00,221.921,221.922,221.89,221.915,54899999.0
2006-10-05 07:02:00,221.918,221.931,221.882,221.894,57800001.0
2006-10-05 07:03:00,221.909,221.917,221.879,221.917,20300000.0
2006-10-05 07:04:00,221.899,221.899,221.861,221.877,66900002.0
2006-10-05 07:05:00,221.898,221.915,221.879,221.915,62400000.0
2006-10-05 07:06:00,221.913,221.913,221.875,221.901,80300001.0
2006-10-05 07:07:00,221.914,221.943,221.895,221.92,57100000.0
2006-10-05 07:08:00,221.922,221.922,221.886,221.897,39500000.0
2006-10-05 07:09:00,221.928,221.944,221.892,221.892,30500000.0
2006-10-05 07:10:00,221.868,221.95,221.855,221.95,36300001.0
2006-10-05 07:11:00,221.863,221.918,221.85,221.898,34000000.0
2006-10-05 07:12:00,221.875,221.875,221.834,221.866,25600000.0
2006-10-05 07:13:00,221.851,221.88,221.85,221.88,42900000.0
2006-10-05 07:14:00,221.889,221.896,221.877,221.885,63799999.0
2006-10-05 07:15:00,221.89,221.895,221.88,221.881,34100000.0
2006-10-05 07:16:00,221.892,221.892,221.871,221.877,58900000.0
2006-10-05 07:17:00,221.866,221.871,221.844,221.862,29000000.0
2006-10-05 07:18:00,221.86,221.875,221.845,221.845,69100000.0
2006-10-05 07:19:00,221.851,221.851,221.827,221.837,52300000.0
2006-10-05 07:20:00,221.813,221.817,221.798,221.817,29900000.0
2006-10-05 07:21:00,221.781,221.813,221.781,221.807,67199999.0
2006-10-05 07:22:00,221.816,221.824,221.801,221.81,34100000.0
2006-10-05 07:23:00,221.813,221.813,221.75,221.76,45300000.0
2006-10-05 07:24:00,221.736,221.766,221.72,221.766,22300000.0
2006-10-05 07:25:00,221.772,221.795,221.772,221.795,50400000.0
2006-10-05 07:26:00,221.795,221.795,221.76,221.78,50600001.0
2006-10-05 07:27:00,221.777,221.779,221.738,221.75,53200000.0
2006-10-05 07:28:00,221.752,221.764,221.737,221.743,53400000.0
2006-10-05 07:29:00,221.764,221.764,221.725,221.752,50600000.0
2006-10-05 07:30:00,221.749,221.777,221.748,221.76,40700001.0
2006-10-05 07:31:00,221.746,221.765,221.695,221.765,48400001.0
2006-10-05 07:32:00,221.775,221.783,221.769,221.772,18800000.0
2006-10-05 07:33:00,221.736,221.736,221.706,221.715,30800000.0
2006-10-05 07:34:00,221.729,221.744,221.722,221.734,50799999.0
2006-10-05 07:35:00,221.758,221.782,221.741,221.782,38600000.0
2006-10-05 07:36:00,221.786,221.786,221.737,221.779,43000000.0
2006-10-05 07:37:00,221.786,221.797,221.771,221.783,45900000.0
2006-10-05 07:38:00,221.775,221.781,221.75,221.757,33200000.0
2006-10-05 07:39:00,221.753,221.754,221.707,221.707,97200001.0
2006-10-05 07:40:00,221.711,221.727,221.692,221.727,49100000.0
2006-10-05 07:41:00,221.729,221.729,221.7,221.708,69800001.0
2006-10-05 07:42:00,221.706,221.741,221.706,221.728,67700000.0
2006-10-05 07:43:00,221.724,221.724,221.702,221.712,13000000.0
2006-10-05 07:44:00,221.722,221.75,221.722,221.737,57900000.0
2006-10-05 07:45:00,221.749,221.761,221.736,221.75,67800001.0
2006-10-05 07:46:00,221.755,221.762,221.682,221.682,31000000.0
2006-10-05 07:47:00,221.671,221.734,221.652,221.734,98399999.0
2006-10-05 07:48:00,221.713,221.713,221.667,221.678,74300000.0
2006-10-05 07:49:00,221.663,221.663,221.643,221.643,26700000.0
2006-10-05 07:50:00,221.63,221.651,221.615,221.632,43500000.0
2006-10-05 07:51:00,221.648,221.666,221.627,221.666,72100000.0
2006-10-05 07:52:00,221.653,221.683,221.653,221.67,84200001.0
2006-10-05 07:53:00,221.67,221.692,221.67,221.692,104499999.0
2006-10-05 07:54:00,221.69,221.704,221.674,221.695,44300000.0
2006-10-05 07:55:00,221.691,221.728,221.691,221.728,84000000.0
2006-10-05 07:56:00,221.725,221.725,221.661,221.661,46500000.0
2006-10-05 07:57:00,221.711,221.711,221.677,221.699,34000000.0
2006-10-05 07:58:00,221.714,221.734,221.714,221.725,71400000.0
2006-10-05 07:59:00,221.712,221.716,221.693,221.7,42600000.0
2006-10-05 08:00:00,221.702,221.711,221.685,221.695,29100000.0
2006-10-05 08:01:00,221.679,221.693,221.667,221.676,24500000.0
2006-10-05 08:02:00,221.67,221.694,221.662,221.694,61400001.0
2006-10-05 08:03:00,221.679,221.708,221.665,221.68,54700000.0
2006-10-05 08:04:00,221.714,221.792,221.714,221.792,37300000.0
2006-10-05 08:05:00,221.811,221.816,221.774,221.786,69900000.0
2006-10-05 08:06:00,221.811,221.812,221.79,221.812,50099999.0
2006-10-05 08:07:00,221.734,221.798,221.721,221.777,54100001.0
2006-10-05 08:08:00,221.829,221.829,221.805,221.805,64899999.0
2006-10-05 08:09:00,221.796,221.796,221.748,221.783,55500001.0
2006-10-05 08:10:00,221.783,221.783,221.738,221.745,22500000.0
2006-10-05 08:11:00,221.796,221.797,221.783,221.783,36100000.0
2006-10-05 08:12:00,221.769,221.807,221.756,221.791,44700000.0
2006-10-05 08:13:00,221.788,221.818,221.775,221.818,34599999.0
2006-10-05 08:14:00,221.844,221.85,221.822,221.841,84400000.0
2006-10-05 08:15:00,221.846,221.862,221.845,221.849,28000001.0
2006-10-05 08:16:00,221.823,221.823,221.798,221.816,24200000.0
2006-10-05 08:17:00,221.795,221.802,221.743,221.743,81800000.0
2006-10-05 08:18:00,221.777,221.789,221.777,221.777,28800000.0
2006-10-05 08:19:00,221.773,221.797,221.767,221.788,26000000.0
2006-10-05 08:20:00,221.791,221.808,221.78,221.799,89700001.0
2006-10-05 08:21:00,221.794,221.835,221.794,221.819,31400000.0
2006-10-05 08:22:00,221.82,221.825,221.793,221.8,44300000.0
2006-10-05 08:23:00,221.801,221.801,221.784,221.793,56300000.0
2006-10-05 08:24:00,221.806,221.806,221.779,221.801,50700000.0
2006-10-05 08:25:00,221.803,221.808,221.764,221.788,41200000.0
2006-10-05 08:26:00,221.799,221.827,221.799,221.826,58900000.0
2006-10-05 08:27:00,221.818,221.841,221.817,221.819,34000000.0
2006-10-05 08:28:00,221.813,221.835,221.813,221.822,32700000.0
2006-10-05 08:29:00,221.825,221.868,221.825,221.864,49500000.0
2006-10-05 08:30:00,221.867,221.88,221.849,221.88,72799999.0
2006-10-05 08:31:00,221.866,221.866,221.827,221.842,74500000.0
2006-10-05 08:32:00,221.858,221.869,221.844,221.858,43600000.0
2006-10-05 08:33:00,221.854,221.875,221.849,221.864,54400000.0
2006-10-05 08:34:00,221.901,221.951,221.869,221.951,81100000.0
2006-10-05 08:35:00,221.943,221.953,221.927,221.95,50100001.0
2006-10-05 08:36:00,221.945,221.949,221.923,221.949,63000000.0
2006-10-05 08:37:00,221.932,221.957,221.929,221.94,85400000.0
2006-10-05 08:38:00,221.943,221.99,221.943,221.945,86599999.0
2006-10-05 08:39:00,221.938,221.938,221.909,221.909,23700000.0
2006-10-05 08:40:00,221.936,221.947,221.926,221.926,54000001.0
2006-10-05 08:41:00,221.909,221.909,221.894,221.894,23300000.0
2006-10-05 08:42:00,221.89,221.89,221.818,221.855,81500002.0
2006-10-05 08:43:00,221.82,221.842,221.794,221.794,84700000.0
2006-10-05 08:44:00,221.8,221.801,221.753,221.767,65900001.0
2006-10-05 08:45:00,221.768,221.79,221.768,221.776,39800000.0
2006-10-05 08:46:00,221.77,221.77,221.752,221.763,49300000.0
2006-10-05 08:47:00,221.766,221.79,221.762,221.762,22500000.0
2006-10-05 08:48:00,221.756,221.772,221.756,221.772,19200000.0
2006-10-05 08:49:00,221.764,221.777,221.742,221.745,87100000.0
2006-10-05 08:50:00,221.728,221.743,221.706,221.743,62200000.0
2006-10-05 08:51:00,221.723,221.77,221.712,221.77,55299999.0
2006-10-05 08:52:00,221.76,221.8,221.741,221.775,75200000.0
2006-10-05 08:53:00,221.752,221.78,221.752,221.78,45000000.0
2006-10-05 08:54:00,221.765,221.79,221.765,221.789,37300000.0
2006-10-05 08:55:00,221.784,221.797,221.742,221.797,41100000.0
2006-10-05 08:56:00,221.789,221.79,221.774,221.79,38100000.0
2006-10-05 08:57:00,221.772,221.794,221.772,221.781,39099999.0
2006-10-05 08:58:00,221.771,221.8,221.769,221.799,72800001.0
2006-10-05 08:59:00,221.813,221.839,221.796,221.837,40500000.0
2006-10-05 09:00:00,221.852,221.858,221.835,221.858,33300000.0
2006-10-05 09:01:00,221.844,221.845,221.788,221.788,71300000.0
2006-10-05 09:02:00,221.78,221.817,221.77,221.817,48800001.0
2006-10-05 09:03:00,221.879,221.988,221.879,221.988,21600000.0
2006-10-05 09:04:00,221.961,221.997,221.953,221.97,69700001.0
2006-10-05 09:05:00,221.959,221.959,221.902,221.902,53400000.0
2006-10-05 09:06:00,221.889,221.911,221.888,221.89,41600000.0
2006-10-05 09:07:00,221.884,221.9,221.882,221.882,11800000.0
2006-10-05 09:08:00,221.844,221.844,221.813,221.813,43999999.0
2006-10-05 09:09:00,221.822,221.845,221.822,221.836,51200000.0
2006-10-05 09:10:00,221.859,221.892,221.846,221.886,39500000.0
2006-10-05 09:11:00,221.86,221.885,221.852,221.885,26900000.0
2006-10-05 09:12:00,221.892,221.925,221.892,221.9,37500000.0
2006-10-05 09:13:00,221.9,221.921,221.899,221.916,47100000.0
2006-10-05 09:14:00,221.913,221.921,221.892,221.901,20500000.0
2006-10-05 09:15:00,221.889,221.906,221.887,221.893,68900001.0
2006-10-05 09:16:00,221.895,221.902,221.839,221.839,30600001.0
2006-10-05 09:17:00,221.817,221.823,221.75,221.776,69799999.0
2006-10-05 09:18:00,221.791,221.846,221.791,221.794,58200000.0
2006-10-05 09:19:00,221.755,221.755,221.699,221.703,48600000.0
2006-10-05 09:20:00,221.708,221.726,221.708,221.72,11700000.0
2006-10-05 09:21:00,221.683,221.707,221.67,221.687,37400001.0
2006-10-05 09:22:00,221.708,221.754,221.706,221.749,47300000.0
2006-10-05 09:23:00,221.785,221.787,221.765,221.781,43800000.0
2006-10-05 09:24:00,221.798,221.798,221.739,221.782,59900001.0
2006-10-05 09:25:00,221.803,221.823,221.803,221.804,66300001.0
2006-10-05 09:26:00,221.804,221.818,221.804,221.81,80300000.0
2006-10-05 09:27:00,221.815,221.819,221.799,221.812,49000000.0
2006-10-05 09:28:00,221.819,221.837,221.815,221.817,42900000.0
2006-10-05 09:29:00,221.802,221.835,221.786,221.807,49100000.0
2006-10-05 09:30:00,221.799,221.806,221.777,221.788,48000000.0
2006-10-05 09:31:00,221.798,221.812,221.781,221.792,76500001.0
2006-10-05 09:32:00,221.804,221.82,221.795,221.795,66099999.0
2006-10-05 09:33:00,221.814,221.831,221.814,221.818,34600000.0
2006-10-05 09:34:00,221.83,221.835,221.798,221.826,67100000.0
2006-10-05 09:35:00,221.816,221.838,221.816,221.822,66400000.0
2006-10-05 09:36:00,221.831,221.91,221.814,221.905,82900001.0
2006-10-05 09:37:00,221.897,221.932,221.884,221.932,76700000.0
2006-10-05 09:38:00,221.915,221.918,221.905,221.911,33700000.0
2006-10-05 09:39:00,221.91,221.93,221.882,221.93,75800000.0
2006-10-05 09:40:00,221.945,221.963,221.943,221.943,27900000.0
2006-10-05 09:41:00,221.934,221.948,221.91,221.91,24700000.0
2006-10-05 09:42:00,221.902,221.919,221.875,221.892,80500000.0
2006-10-05 09:43:00,221.907,221.922,221.886,221.922,62600000.0
2006-10-05 09:44:00,221.911,221.945,221.892,221.924,77900001.0
2006-10-05 09:45:00,221.926,221.94,221.912,221.934,72300000.0
2006-10-05 09:46:00,221.93,221.938,221.89,221.89,69799999.0
2006-10-05 09:47:00,221.902,221.905,221.888,221.888,49900000.0
2006-10-05 09:48:00,221.887,221.903,221.887,221.896,57900001.0
2006-10-05 09:49:00,221.885,221.912,221.885,221.902,38300000.0
2006-10-05 09:50:00,221.899,221.909,221.887,221.902,76899999.0
2006-10-05 09:51:00,221.912,221.926,221.885,221.889,83600001.0
2006-10-05 09:52:00,221.883,221.897,221.828,221.828,30500000.0
2006-10-05 09:53:00,221.875,221.893,221.853,221.893,40400000.0
2006-10-05 09:54:00,221.901,221.928,221.882,221.882,79200001.0
2006-10-05 09:55:00,221.881,221.891,221.878,221.89,29200000.0
2006-10-05 09:56:00,221.886,221.893,221.848,221.893,44899999.0
2006-10-05 09:57:00,221.85,221.898,221.85,221.898,29200000.0
2006-10-05 09:58:00,221.914,221.922,221.898,221.918,45500000.0
2006-10-05 09:59:00,221.929,221.938,221.906,221.919,44300000.0
2006-10-05 10:00:00,221.933,221.953,221.926,221.942,81700001.0
2006-10-05 10:01:00,221.957,221.957,221.898,221.909,62900000.0
2006-10-05 10:02:00,221.932,221.934,221.892,221.895,93599999.0
2006-10-05 10:03:00,221.873,221.922,221.873,221.922,35100000.0
2006-10-05 10:04:00,221.903,221.907,221.894,221.9,45000000.0
2006-10-05 10:05:00,221.912,221.912,221.869,221.884,37700000.0
2006-10-05 10:06:00,221.902,221.917,221.902,221.914,34200000.0
2006-10-05 10:07:00,221.921,221.951,221.907,221.951,31700000.0
2006-10-05 10:08:00,221.969,221.969,221.924,221.955,67200000.0
2006-10-05 10:09:00,221.961,221.965,221.942,221.965,59400000.0
2006-10-05 10:10:00,221.952,221.952,221.889,221.933,48800000.0
2006-10-05 10:11:00,221.928,221.952,221.927,221.945,33300000.0
2006-10-05 10:12:00,221.947,221.948,221.917,221.943,42600000.0
2006-10-05 10:13:00,221.936,221.941,221.905,221.938,29500000.0
2006-10-05 10:14:00,221.935,221.935,221.903,221.908,46100001.0
2006-10-05 10:15:00,221.926,221.943,221.926,221.943,45700000.0
2006-10-05 10:16:00,221.923,221.923,221.871,221.88,26800000.0
2006-10-05 10:17:00,221.869,221.881,221.851,221.864,23500000.0
2006-10-05 10:18:00,221.864,221.889,221.864,221.886,61999999.0
2006-10-05 10:19:00,221.881,221.891,221.868,221.891,28100000.0
2006-10-05 10:20:00,221.902,221.91,221.883,221.894,40200000.0
2006-10-05 10:21:00,221.872,221.897,221.857,221.878,58000000.0
2006-10-05 10:22:00,221.884,221.901,221.856,221.887,27000000.0
2006-10-05 10:23:00,221.892,221.892,221.845,221.879,66300000.0
2006-10-05 10:24:00,221.861,221.877,221.846,221.877,69900000.0
2006-10-05 10:25:00,221.859,221.859,221.816,221.844,26700000.0
2006-10-05 10:26:00,221.854,221.854,221.828,221.834,50400001.0
2006-10-05 10:27:00,221.853,221.88,221.851,221.88,74199999.0
2006-10-05 10:28:00,221.876,221.876,221.835,221.863,53700000.0
2006-10-05 10:29:00,221.918,221.92,221.903,221.918,44400000.0
2006-10-05 10:30:00,221.931,221.942,221.866,221.866,36300000.0
2006-10-05 10:31:00,221.838,221.876,221.823,221.852,55100000.0
2006-10-05 10:32:00,221.862,221.864,221.837,221.837,69900001.0
2006-10-05 10:33:00,221.845,221.848,221.818,221.831,76200000.0
2006-10-05 10:34:00,221.831,221.837,221.824,221.837,24700000.0
2006-10-05 10:35:00,221.847,221.853,221.844,221.846,18500000.0
2006-10-05 10:36:00,221.862,221.863,221.848,221.86,51500000.0
2006-10-05 10:37:00,221.843,221.86,221.824,221.86,24900000.0
2006-10-05 10:38:00,221.868,221.874,221.841,221.841,78300002.0
2006-10-05 10:39:00,221.876,221.876,221.829,221.85,61600001.0
2006-10-05 10:40:00,221.852,221.865,221.814,221.856,55200000.0
2006-10-05 10:41:00,221.883,221.891,221.853,221.853,53500000.0
2006-10-05 10:42:00,221.838,221.838,221.786,221.786,57799999.0
2006-10-05 10:43:00,221.789,221.858,221.789,221.858,83700000.0
2006-10-05 10:44:00,221.853,221.853,221.805,221.805,39700000.0
2006-10-05 10:45:00,221.818,221.818,221.764,221.783,74699999.0
2006-10-05 10:46:00,221.77,221.806,221.77,221.775,34100000.0
2006-10-05 10:47:00,221.778,221.819,221.76,221.814,75200000.0
2006-10-05 10:48:00,221.811,221.817,221.793,221.81,48300000.0
2006-10-05 10:49:00,221.82,221.837,221.807,221.835,43800001.0
2006-10-05 10:50:00,221.839,221.858,221.833,221.856,35400000.0
2006-10-05 10:51:00,221.855,221.868,221.841,221.854,44700000.0
2006-10-05 10:52:00,221.846,221.855,221.827,221.846,44300000.0
2006-10-05 10:53:00,221.831,221.831,221.78,221.78,40000000.0
2006-10-05 10:54:00,221.799,221.823,221.793,221.819,60900001.0
2006-10-05 10:55:00,221.809,221.814,221.788,221.814,22700000.0
2006-10-05 10:56:00,221.808,221.826,221.799,221.81,45200000.0
2006-10-05 10:57:00,221.807,221.818,221.8,221.8,70400000.0
2006-10-05 10:58:00,221.777,221.797,221.761,221.797,58199999.0
2006-10-05 10:59:00,221.808,221.809,221.793,221.799,45300000.0
2006-10-05 11:00:00,221.803,221.803,221.767,221.767,50199999.0
2006-10-05 11:01:00,221.769,221.78,221.732,221.78,45200000.0
2006-10-05 11:02:00,221.784,221.784,221.752,221.767,59300002.0
2006-10-05 11:03:00,221.755,221.763,221.72,221.72,39300000.0
2006-10-05 11:04:00,221.727,221.733,221.699,221.708,76100000.0
2006-10-05 11:05:00,221.7,221.744,221.7,221.744,37900000.0
2006-10-05 11:06:00,221.746,221.746,221.677,221.696,40200000.0
2006-10-05 11:07:00,221.694,221.719,221.694,221.698,31900000.0
2006-10-05 11:08:00,221.715,221.715,221.694,221.707,52300000.0
2006-10-05 11:09:00,221.728,221.752,221.668,221.682,43300000.0
2006-10-05 11:10:00,221.694,221.729,221.683,221.721,49100001.0
2006-10-05 11:11:00,221.73,221.73,221.714,221.724,26900000.0
2006-10-05 11:12:00,221.747,221.778,221.734,221.778,49500000.0
2006-10-05 11:13:00,221.77,221.792,221.764,221.768,47400000.0
2006-10-05 11:14:00,221.768,221.805,221.767,221.797,60600001.0
2006-10-05 11:15:00,221.789,221.797,221.765,221.765,65800001.0
2006-10-05 11:16:00,221.763,221.779,221.724,221.724,48000000.0
2006-10-05 11:17:00,221.678,221.709,221.65,221.709,40400000.0
2006-10-05 11:18:00,221.723,221.746,221.671,221.728,68100000.0
2006-10-05 11:19:00,221.738,221.759,221.72,221.742,55300000.0
2006-10-05 11:20:00,221.768,221.815,221.751,221.791,64000000.0
2006-10-05 11:21:00,221.793,221.824,221.787,221.792,50200001.0
2006-10-05 11:22:00,221.795,221.806,221.79,221.8,37500000.0
2006-10-05 11:23:00,221.787,221.8,221.775,221.775,20800000.0
2006-10-05 11:24:00,221.785,221.804,221.728,221.728,79800000.0
2006-10-05 11:25:00,221.768,221.821,221.767,221.815,45400000.0
2006-10-05 11:26:00,221.802,221.802,221.767,221.785,49400000.0
2006-10-05 11:27:00,221.751,221.772,221.738,221.772,50100001.0
2006-10-05 11:28:00,221.758,221.758,221.723,221.744,23600000.0
2006-10-05 11:29:00,221.731,221.763,221.652,221.763,54100001.0
2006-10-05 11:30:00,221.758,221.764,221.739,221.757,39100000.0
2006-10-05 11:31:00,221.78,221.789,221.777,221.789,19300000.0
2006-10-05 11:32:00,221.779,221.797,221.779,221.79,60800001.0
2006-10-05 11:33:00,221.784,221.809,221.774,221.798,78300000.0
2006-10-05 11:34:00,221.792,221.8,221.786,221.8,56299999.0
2006-10-05 11:35:00,221.782,221.786,221.735,221.737,32500000.0
2006-10-05 11:36:00,221.728,221.749,221.718,221.718,56800000.0
2006-10-05 11:37:00,221.734,221.744,221.728,221.73,43400000.0
2006-10-05 11:38:00,221.698,221.739,221.658,221.739,47800000.0
2006-10-05 11:39:00,221.738,221.773,221.735,221.773,37000000.0
2006-10-05 11:40:00,221.746,221.766,221.739,221.75,65000000.0
2006-10-05 11:41:00,221.745,221.751,221.741,221.745,42900001.0
2006-10-05 11:42:00,221.746,221.755,221.734,221.742,44200000.0
2006-10-05 11:43:00,221.74,221.768,221.74,221.747,48100000.0
2006-10-05 11:44:00,221.761,221.761,221.728,221.728,59700000.0
2006-10-05 11:45:00,221.707,221.713,221.674,221.693,50600000.0
2006-10-05 11:46:00,221.688,221.711,221.681,221.711,51000000.0
2006-10-05 11:47:00,221.704,221.704,221.674,221.685,49000000.0
2006-10-05 11:48:00,221.681,221.694,221.676,221.694,41100000.0
2006-10-05 11:49:00,221.664,221.664,221.6,221.603,31000000.0
2006-10-05 11:50:00,221.647,221.673,221.636,221.656,40300000.0
2006-10-05 11:51:00,221.653,221.675,221.638,221.638,55800000.0
2006-10-05 11:52:00,221.628,221.651,221.625,221.651,44999999.0
2006-10-05 11:53:00,221.64,221.647,221.618,221.622,62600000.0
2006-10-05 11:54:00,221.639,221.651,221.614,221.614,18800000.0
2006-10-05 11:55:00,221.618,221.622,221.59,221.622,26700000.0
2006-10-05 11:56:00,221.614,221.614,221.532,221.532,48400000.0
2006-10-05 11:57:00,221.539,221.586,221.539,221.586,55800001.0
2006-10-05 11:58:00,221.592,221.594,221.578,221.594,39800000.0
2006-10-05 11:59:00,221.611,221.613,221.581,221.613,43200001.0
2006-10-05 12:00:00,221.623,221.623,221.583,221.591,49900000.0
2006-10-05 12:01:00,221.593,221.611,221.593,221.607,35600000.0
2006-10-05 12:02:00,221.594,221.61,221.573,221.598,51900000.0
2006-10-05 12:03:00,221.592,221.608,221.56,221.596,55900000.0
2006-10-05 12:04:00,221.595,221.595,221.58,221.584,30300000.0
2006-10-05 12:05:00,221.572,221.572,221.539,221.539,23900000.0
2006-10-05 12:06:00,221.543,221.559,221.543,221.553,72700002.0
2006-10-05 12:07:00,221.54,221.553,221.531,221.538,63700000.0
2006-10-05 12:08:00,221.547,221.555,221.532,221.532,29000000.0
2006-10-05 12:09:00,221.537,221.537,221.515,221.515,47500000.0
2006-10-05 12:10:00,221.521,221.545,221.497,221.545,47600000.0
2006-10-05 12:11:00,221.545,221.545,221.493,221.538,64900000.0
2006-10-05 12:12:00,221.539,221.566,221.532,221.537,66500000.0
2006-10-05 12:13:00,221.576,221.624,221.576,221.606,60500000.0
2006-10-05 12:14:00,221.581,221.593,221.578,221.588,52300000.0
2006-10-05 12:15:00,221.6,221.614,221.589,221.597,46300000.0
2006-10-05 12:16:00,221.602,221.617,221.599,221.603,68300000.0
2006-10-05 12:17:00,221.607,221.612,221.589,221.612,55100000.0
2006-10-05 12:18:00,221.611,221.627,221.609,221.616,31100000.0
2006-10-05 12:19:00,221.622,221.664,221.617,221.664,44700000.0
2006-10-05 12:20:00,221.666,221.67,221.629,221.662,46199999.0
2006-10-05 12:21:00,221.671,221.689,221.657,221.665,63000001.0
2006-10-05 12:22:00,221.667,221.667,221.622,221.622,33700000.0
2006-10-05 12:23:00,221.642,221.654,221.64,221.642,51900000.0
2006-10-05 12:24:00,221.633,221.644,221.612,221.612,25600000.0
2006-10-05 12:25:00,221.602,221.613,221.602,221.608,53100000.0
2006-10-05 12:26:00,221.586,221.631,221.572,221.631,32000000.0
2006-10-05 12:27:00,221.625,221.625,221.6,221.6,46600001.0
2006-10-05 12:28:00,221.628,221.632,221.599,221.615,48200000.0
2006-10-05 12:29:00,221.623,221.63,221.605,221.615,50199999.0
2006-10-05 12:30:00,221.615,221.648,221.615,221.647,51000000.0
2006-10-05 12:31:00,221.643,221.647,221.625,221.64,35000000.0
2006-10-05 12:32:00,221.651,221.654,221.614,221.654,40800000.0
2006-10-05 12:33:00,221.662,221.67,221.641,221.67,49400000.0
2006-10-05 12:34:00,221.667,221.667,221.622,221.653,56700000.0
2006-10-05 12:35:00,221.669,221.669,221.636,221.656,58000000.0
2006-10-05 12:36:00,221.653,221.663,221.643,221.645,50500000.0
2006-10-05 12:37:00,221.632,221.645,221.605,221.635,50700000.0
2006-10-05 12:38:00,221.639,221.64,221.605,221.629,65400001.0
2006-10-05 12:39:00,221.608,221.63,221.589,221.624,72000001.0
2006-10-05 12:40:00,221.636,221.67,221.632,221.632,45700000.0
2006-10-05 12:41:00,221.624,221.65,221.624,221.634,27200000.0
2006-10-05 12:42:00,221.64,221.643,221.619,221.621,49100000.0
2006-10-05 12:43:00,221.608,221.649,221.598,221.643,44200000.0
2006-10-05 12:44:00,221.635,221.662,221.635,221.65,67400000.0
2006-10-05 12:45:00,221.648,221.667,221.634,221.667,43100000.0
2006-10-05 12:46:00,221.669,221.682,221.658,221.659,27900000.0
2006-10-05 12:47:00,221.668,221.692,221.665,221.692,71299999.0
2006-10-05 12:48:00,221.697,221.715,221.678,221.703,39100000.0
2006-10-05 12:49:00,221.701,221.707,221.681,221.681,80800001.0
2006-10-05 12:50:00,221.673,221.715,221.672,221.71,70100000.0
2006-10-05 12:51:00,221.731,221.759,221.725,221.756,50400000.0
2006-10-05 12:52:00,221.747,221.753,221.738,221.752,61700001.0
2006-10-05 12:53:00,221.741,221.852,221.741,221.839,17500000.0
2006-10-05 12:54:00,221.854,221.854,221.768,221.813,62600001.0
2006-10-05 12:55:00,221.817,221.817,221.728,221.73,49300000.0
2006-10-05 12:56:00,221.707,221.745,221.707,221.745,74500001.0
2006-10-05 12:57:00,221.77,221.783,221.756,221.767,67400001.0
2006-10-05 12:58:00,221.786,221.824,221.766,221.814,40800000.0
2006-10-05 12:59:00,221.812,221.812,221.601,221.61,62100000.0
2006-10-05 13:00:00,221.73,221.751,221.498,221.55,45000000.0
2006-10-05 13:01:00,221.552,221.559,221.449,221.452,39000000.0
2006-10-05 13:02:00,221.428,221.489,221.428,221.438,61300000.0
2006-10-05 13:03:00,221.444,221.483,221.444,221.46,43100000.0
2006-10-05 13:04:00,221.46,221.537,221.449,221.512,66500000.0
2006-10-05 13:05:00,221.517,221.517,221.492,221.505,75800000.0
2006-10-05 13:06:00,221.517,221.535,221.495,221.5,68400000.0
2006-10-05 13:07:00,221.499,221.507,221.482,221.489,62900001.0
2006-10-05 13:08:00,221.48,221.526,221.48,221.526,25600000.0
2006-10-05 13:09:00,221.526,221.526,221.483,221.511,48900001.0
2006-10-05 13:10:00,221.509,221.533,221.471,221.473,74700000.0
2006-10-05 13:11:00,221.47,221.517,221.467,221.517,45800000.0
2006-10-05 13:12:00,221.534,221.534,221.487,221.487,51300000.0
2006-10-05 13:13:00,221.476,221.487,221.458,221.469,34700000.0
2006-10-05 13:14:00,221.462,221.462,221.363,221.366,65600000.0
2006-10-05 13:15:00,221.367,221.374,221.344,221.365,62500000.0
2006-10-05 13:16:00,221.379,221.379,221.274,221.274,72800000.0
2006-10-05 13:17:00,221.216,221.258,221.213,221.23,38900000.0
2006-10-05 13:18:00,221.248,221.275,221.22,221.275,45100000.0
2006-10-05 13:19:00,221.281,221.303,221.281,221.282,42400000.0
2006-10-05 13:20:00,221.303,221.314,221.277,221.277,80700001.0
2006-10-05 13:21:00,221.281,221.314,221.281,221.304,32800000.0
2006-10-05 13:22:00,221.311,221.351,221.31,221.345,57900000.0
2006-10-05 13:23:00,221.351,221.351,221.319,221.33,67100000.0
2006-10-05 13:24:00,221.339,221.352,221.335,221.352,70899999.0
2006-10-05 13:25:00,221.344,221.356,221.325,221.337,44300000.0
2006-10-05 13:26:00,221.357,221.357,221.324,221.342,40300000.0
2006-10-05 13:27:00,221.336,221.336,221.297,221.306,51100000.0
2006-10-05 13:28:00,221.297,221.297,221.262,221.262,27600000.0
2006-10-05 13:29:00,221.251,221.258,221.232,221.232,23100000.0
2006-10-05 13:30:00,221.228,221.278,221.228,221.254,98599997.0
2006-10-05 13:31:00,221.266,221.278,221.262,221.266,52200000.0
2006-10-05 13:32:00,221.277,221.277,221.247,221.267,63100000.0
2006-10-05 13:33:00,221.261,221.279,221.253,221.277,36800000.0
2006-10-05 13:34:00,221.271,221.28,221.255,221.26,60799999.0
2006-10-05 13:35:00,221.269,221.284,221.269,221.276,16200000.0
2006-10-05 13:36:00,221.283,221.286,221.276,221.276,31100000.0
2006-10-05 13:37:00,221.263,221.263,221.236,221.238,33600000.0
2006-10-05 13:38:00,221.251,221.269,221.237,221.257,33799999.0
2006-10-05 13:39:00,221.279,221.279,221.233,221.237,82600001.0
2006-10-05 13:40:00,221.234,221.273,221.234,221.263,90700000.0
2006-10-05 13:41:00,221.256,221.283,221.25,221.273,71200000.0
2006-10-05 13:42:00,221.271,221.285,221.271,221.285,72800001.0
2006-10-05 13:43:00,221.283,221.298,221.271,221.292,42400000.0
2006-10-05 13:44:00,221.294,221.304,221.285,221.296,66099999.0
2006-10-05 13:45:00,221.285,221.292,221.219,221.271,27600000.0
2006-10-05 13:46:00,221.278,221.298,221.278,221.287,54500000.0
2006-10-05 13:47:00,221.295,221.314,221.281,221.281,43100000.0
2006-10-05 13:48:00,221.28,221.284,221.264,221.266,36600000.0
2006-10-05 13:49:00,221.283,221.302,221.28,221.302,36400000.0
2006-10-05 13:50:00,221.314,221.314,221.273,221.288,52700001.0
2006-10-05 13:51:00,221.305,221.327,221.305,221.317,64999999.0
2006-10-05 13:52:00,221.323,221.335,221.323,221.33,24400000.0
2006-10-05 13:53:00,221.329,221.361,221.326,221.334,65800000.0
2006-10-05 13:54:00,221.299,221.318,221.282,221.292,55200000.0
2006-10-05 13:55:00,221.259,221.259,221.225,221.245,21200000.0
2006-10-05 13:56:00,221.247,221.263,221.241,221.246,73599999.0
2006-10-05 13:57:00,221.257,221.265,221.24,221.265,54500000.0
2006-10-05 13:58:00,221.269,221.269,221.242,221.25,36800000.0
2006-10-05 13:59:00,221.24,221.253,221.232,221.244,46300001.0
2006-10-05 14:00:00,221.216,221.239,221.216,221.23,37500000.0
2006-10-05 14:01:00,221.236,221.254,221.231,221.25,22000000.0
2006-10-05 14:02:00,221.252,221.27,221.246,221.246,57699999.0
2006-10-05 14:03:00,221.235,221.252,221.232,221.232,42299999.0
2006-10-05 14:04:00,221.248,221.27,221.24,221.25,50800000.0
2006-10-05 14:05:00,221.238,221.238,221.191,221.196,41100000.0
2006-10-05 14:06:00,221.165,221.212,221.157,221.212,66299999.0
2006-10-05 14:07:00,221.22,221.22,221.126,221.135,45900000.0
2006-10-05 14:08:00,221.121,221.139,221.109,221.12,26600000.0
2006-10-05 14:09:00,221.096,221.13,221.093,221.116,42300000.0
2006-10-05 14:10:00,221.122,221.128,221.117,221.121,21600000.0
2006-10-05 14:11:00,221.123,221.137,221.103,221.103,74900000.0
2006-10-05 14:12:00,221.106,221.125,221.092,221.105,27200000.0
2006-10-05 14:13:00,221.105,221.127,221.082,221.082,97100000.0
2006-10-05 14:14:00,221.057,221.057,221.032,221.039,38400000.0
2006-10-05 14:15:00,221.023,221.065,221.006,221.06,46700000.0
2006-10-05 14:16:00,221.062,221.062,221.024,221.024,43900000.0
2006-10-05 14:17:00,221.002,221.013,220.991,220.991,41100000.0
2006-10-05 14:18:00,220.965,220.965,220.936,220.937,25100000.0
2006-10-05 14:19:00,220.939,221.004,220.939,221.004,44600000.0
2006-10-05 14:20:00,220.982,220.994,220.939,220.939,41200000.0
2006-10-05 14:21:00,220.912,220.922,220.896,220.896,24200000.0
2006-10-05 14:22:00,220.886,220.97,220.886,220.968,55300000.0
2006-10-05 14:23:00,220.963,220.963,220.926,220.929,36900000.0
2006-10-05 14:24:00,220.901,220.901,220.857,220.874,33800000.0
2006-10-05 14:25:00,220.888,220.891,220.872,220.886,47300000.0
2006-10-05 14:26:00,220.879,220.905,220.876,220.896,54500000.0
2006-10-05 14:27:00,220.868,220.9,220.868,220.9,29100000.0
2006-10-05 14:28:00,220.894,220.913,220.884,220.912,67800000.0
2006-10-05 14:29:00,220.917,220.923,220.884,220.905,33400000.0
2006-10-05 14:30:00,220.896,220.913,220.87,220.871,79299999.0
2006-10-05 14:31:00,220.851,220.877,220.851,220.873,35900000.0
2006-10-05 14:32:00,220.863,220.877,220.839,220.862,62100001.0
2006-10-05 14:33:00,220.892,220.901,220.879,220.896,38600000.0
2006-10-05 14:34:00,220.895,220.902,220.876,220.902,26200000.0
2006-10-05 14:35:00,220.944,220.975,220.944,220.975,30500000.0
2006-10-05 14:36:00,220.981,220.981,220.948,220.978,42400000.0
2006-10-05 14:37:00,220.987,221.006,220.974,220.996,52099999.0
2006-10-05 14:38:00,221.0,221.067,221.0,221.052,68700000.0
2006-10-05 14:39:00,221.045,221.057,220.972,220.972,42200000.0
2006-10-05 14:40:00,220.964,220.984,220.952,220.973,27100000.0
2006-10-05 14:41:00,221.018,221.076,221.018,221.064,34000000.0
2006-10-05 14:42:00,221.073,221.118,221.069,221.118,78100001.0
2006-10-05 14:43:00,221.111,221.111,221.085,221.09,52800000.0
2006-10-05 14:44:00,221.089,221.089,221.065,221.072,22700000.0
2006-10-05 14:45:00,221.051,221.07,221.015,221.015,33600000.0
2006-10-05 14:46:00,220.975,220.975,220.943,220.949,34100000.0
2006-10-05 14:47:00,220.962,220.973,220.95,220.954,45500000.0
2006-10-05 14:48:00,220.94,220.954,220.924,220.954,56400000.0
2006-10-05 14:49:00,220.943,220.98,220.943,220.95,42700000.0
2006-10-05 14:50:00,220.931,220.968,220.926,220.949,27200000.0
2006-10-05 14:51:00,220.945,220.978,220.93,220.978,70200000.0
2006-10-05 14:52:00,220.989,221.009,220.975,220.995,24100000.0
2006-10-05 14:53:00,220.987,221.035,220.987,221.031,56400000.0
2006-10-05 14:54:00,221.028,221.06,221.028,221.048,59500000.0
2006-10-05 14:55:00,221.031,221.049,220.999,221.033,62900000.0
2006-10-05 14:56:00,221.042,221.05,221.028,221.033,89500000.0
2006-10-05 14:57:00,221.038,221.039,220.912,220.912,50400000.0
2006-10-05 14:58:00,220.89,220.897,220.83,220.83,62400000.0
2006-10-05 14:59:00,220.83,220.876,220.828,220.828,57400000.0
2006-10-05 15:00:00,220.809,220.855,220.803,220.836,89999999.0
2006-10-05 15:01:00,220.802,220.824,220.751,220.766,61500000.0
2006-10-05 15:02:00,220.758,220.851,220.758,220.85,58700001.0
2006-10-05 15:03:00,220.805,220.83,220.771,220.797,37500000.0
2006-10-05 15:04:00,220.818,220.84,220.777,220.821,25000000.0
2006-10-05 15:05:00,220.865,220.873,220.813,220.828,70600000.0
2006-10-05 15:06:00,220.821,220.876,220.817,220.859,23900000.0
2006-10-05 15:07:00,220.872,220.872,220.797,220.822,48199999.0
2006-10-05 15:08:00,220.836,220.882,220.815,220.882,29000000.0
2006-10-05 15:09:00,220.878,220.891,220.806,220.814,56000000.0
2006-10-05 15:10:00,220.857,220.874,220.802,220.852,30000000.0
2006-10-05 15:11:00,220.855,220.857,220.808,220.843,80900001.0
2006-10-05 15:12:00,220.847,220.866,220.804,220.833,68600001.0
2006-10-05 15:13:00,220.81,220.886,220.81,220.881,64899999.0
2006-10-05 15:14:00,220.85,220.87,220.826,220.839,43500000.0
2006-10-05 15:15:00,220.825,220.864,220.807,220.864,44800000.0
2006-10-05 15:16:00,220.882,220.882,220.826,220.848,47300000.0
2006-10-05 15:17:00,220.852,220.864,220.818,220.847,53700001.0
2006-10-05 15:18:00,220.895,220.92,220.827,220.874,58200000.0
2006-10-05 15:19:00,220.891,220.896,220.852,220.893,71600000.0
2006-10-05 15:20:00,220.917,220.935,220.841,220.903,21600000.0
2006-10-05 15:21:00,220.893,220.903,220.796,220.8,48300000.0
2006-10-05 15:22:00,220.805,220.861,220.795,220.822,54700000.0
2006-10-05 15:23:00,220.812,220.843,220.781,220.817,36200000.0
2006-10-05 15:24:00,220.769,220.806,220.744,220.781,72600001.0
2006-10-05 15:25:00,220.784,220.796,220.757,220.789,80300001.0
2006-10-05 15:26:00,220.798,220.804,220.737,220.773,54900001.0
2006-10-05 15:27:00,220.764,220.805,220.752,220.805,41700000.0
2006-10-05 15:28:00,220.792,220.815,220.775,220.798,45600000.0
2006-10-05 15:29:00,220.757,220.793,220.741,220.793,35600000.0
2006-10-05 15:30:00,220.802,220.802,220.768,220.776,67100000.0
2006-10-05 15:31:00,220.758,220.786,220.724,220.724,55500000.0
2006-10-05 15:32:00,220.735,220.775,220.707,220.775,64899999.0
2006-10-05 15:33:00,220.746,220.767,220.724,220.733,73200000.0
2006-10-05 15:34:00,220.754,220.763,220.708,220.731,52500000.0
2006-10-05 15:35:00,220.725,220.746,220.681,220.7,45800000.0
2006-10-05 15:36:00,220.727,220.727,220.625,220.648,49299999.0
2006-10-05 15:37:00,220.646,220.658,220.631,220.658,40300000.0
2006-10-05 15:38:00,220.705,220.709,220.694,220.709,80700000.0
2006-10-05 15:39:00,220.695,220.708,220.688,220.7,66800000.0
2006-10-05 15:40:00,220.696,220.715,220.648,220.648,35400000.0
2006-10-05 15:41:00,220.665,220.706,220.662,220.706,16800000.0
2006-10-05 15:42:00,220.712,220.719,220.683,220.693,74900000.0
2006-10-05 15:43:00,220.701,220.706,220.683,220.685,59500000.0
2006-10-05 15:44:00,220.702,220.702,220.673,220.7,45000000.0
2006-10-05 15:45:00,220.689,220.708,220.675,220.675,55700000.0
2006-10-05 15:46:00,220.688,220.688,220.662,220.682,65399999.0
2006-10-05 15:47:00,220.645,220.705,220.643,220.693,62000001.0
2006-10-05 15:48:00,220.672,220.682,220.656,220.665,70700001.0
2006-10-05 15:49:00,220.653,220.685,220.642,220.658,44500000.0
2006-10-05 15:50:00,220.651,220.651,220.642,220.642,18400000.0
2006-10-05 15:51:00,220.625,220.625,220.573,220.59,83900000.0
2006-10-05 15:52:00,220.587,220.593,220.572,220.573,46900001.0
2006-10-05 15:53:00,220.573,220.584,220.562,220.569,44700000.0
2006-10-05 15:54:00,220.56,220.56,220.514,220.516,47700001.0
2006-10-05 15:55:00,220.488,220.488,220.442,220.446,37100000.0
2006-10-05 15:56:00,220.437,220.466,220.431,220.45,62500001.0
2006-10-05 15:57:00,220.453,220.482,220.453,220.48,43800000.0
2006-10-05 15:58:00,220.48,220.499,220.447,220.447,48299999.0
2006-10-05 15:59:00,220.469,220.485,220.447,220.453,46200000.0
2006-10-05 16:00:00,220.457,220.472,220.444,220.453,47500000.0
2006-10-05 16:01:00,220.449,220.467,220.448,220.464,57800000.0
2006-10-05 16:02:00,220.447,220.47,220.445,220.468,32400000.0
2006-10-05 16:03:00,220.475,220.508,220.468,220.508,49400000.0
2006-10-05 16:04:00,220.531,220.545,220.525,220.54,34400000.0
2006-10-05 16:05:00,220.55,220.559,220.529,220.559,26500000.0
2006-10-05 16:06:00,220.571,220.585,220.544,220.544,43300001.0
2006-10-05 16:07:00,220.523,220.558,220.52,220.52,32700000.0
2006-10-05 16:08:00,220.536,220.556,220.512,220.521,50199999.0
2006-10-05 16:09:00,220.532,220.534,220.501,220.534,56400000.0
2006-10-05 16:10:00,220.53,220.551,220.524,220.551,76500000.0
2006-10-05 16:11:00,220.566,220.566,220.543,220.55,86900000.0
2006-10-05 16:12:00,220.563,220.563,220.532,220.552,52200001.0
2006-10-05 16:13:00,220.548,220.561,220.536,220.56,46900000.0
2006-10-05 16:14:00,220.538,220.572,220.531,220.561,58800000.0
2006-10-05 16:15:00,220.582,220.597,220.568,220.575,54300000.0
2006-10-05 16:16:00,220.565,220.61,220.547,220.605,36000000.0
2006-10-05 16:17:00,220.596,220.65,220.596,220.65,43100000.0
2006-10-05 16:18:00,220.651,220.672,220.651,220.658,25700000.0
2006-10-05 16:19:00,220.688,220.704,220.683,220.704,59200000.0
2006-10-05 16:20:00,220.695,220.713,220.686,220.699,47200000.0
2006-10-05 16:21:00,220.696,220.703,220.679,220.7,48600000.0
2006-10-05 16:22:00,220.687,220.708,220.683,220.693,42900000.0
2006-10-05 16:23:00,220.679,220.706,220.669,220.672,43400000.0
2006-10-05 16:24:00,220.661,220.663,220.64,220.65,36600000.0
2006-10-05 16:25:00,220.653,220.684,220.65,220.684,46700000.0
2006-10-05 16:26:00,220.682,220.695,220.666,220.677,63400000.0
2006-10-05 16:27:00,220.678,220.693,220.67,220.683,38400000.0
2006-10-05 16:28:00,220.67,220.683,220.654,220.654,52100001.0
2006-10-05 16:29:00,220.641,220.659,220.619,220.65,57300000.0
2006-10-05 16:30:00,220.652,220.673,220.652,220.665,46800000.0
2006-10-05 16:31:00,220.658,220.696,220.656,220.692,90500001.0
2006-10-05 16:32:00,220.685,220.685,220.659,220.667,42500000.0
2006-10-05 16:33:00,220.674,220.714,220.674,220.71,25600000.0
2006-10-05 16:34:00,220.722,220.722,220.699,220.703,73500000.0
2006-10-05 16:35:00,220.681,220.727,220.677,220.72,70800000.0
2006-10-05 16:36:00,220.736,220.738,220.709,220.709,32100000.0
2006-10-05 16:37:00,220.72,220.755,220.72,220.742,55000000.0
2006-10-05 16:38:00,220.723,220.763,220.723,220.741,25600000.0
2006-10-05 16:39:00,220.744,220.764,220.744,220.758,22700000.0
2006-10-05 16:40:00,220.756,220.763,220.734,220.749,60200000.0
2006-10-05 16:41:00,220.77,220.79,220.753,220.79,103400000.0
2006-10-05 16:42:00,220.811,220.829,220.811,220.815,43400000.0
2006-10-05 16:43:00,220.804,220.818,220.786,220.786,67799999.0
2006-10-05 16:44:00,220.795,220.808,220.768,220.807,52000000.0
2006-10-05 16:45:00,220.82,220.822,220.796,220.815,59800000.0
2006-10-05 16:46:00,220.814,220.837,220.769,220.769,29500000.0
2006-10-05 16:47:00,220.776,220.788,220.776,220.788,54700000.0
2006-10-05 16:48:00,220.784,220.826,220.762,220.82,32400000.0
2006-10-05 16:49:00,220.829,220.829,220.799,220.823,33800000.0
2006-10-05 16:50:00,220.833,220.847,220.821,220.847,22900000.0
2006-10-05 16:51:00,220.843,220.858,220.825,220.837,78400000.0
2006-10-05 16:52:00,220.825,220.858,220.815,220.858,21900000.0
2006-10-05 16:53:00,220.857,220.888,220.851,220.877,62200000.0
2006-10-05 16:54:00,220.875,220.898,220.875,220.875,39600000.0
2006-10-05 16:55:00,220.859,220.876,220.837,220.876,31700000.0
2006-10-05 16:56:00,220.882,220.884,220.856,220.856,60400000.0
2006-10-05 16:57:00,220.836,220.836,220.79,220.792,32500000.0
2006-10-05 16:58:00,220.81,220.839,220.81,220.814,67800001.0
2006-10-05 16:59:00,220.813,220.84,220.8,220.83,91600000.0
2006-10-05 17:00:00,220.833,220.843,220.808,220.808,61099999.0
2006-10-05 17:01:00,220.815,220.819,220.795,220.797,62400000.0
2006-10-05 17:02:00,220.812,220.819,220.799,220.808,60099999.0
2006-10-05 17:03:00,220.817,220.902,220.817,220.887,43300000.0
2006-10-05 17:04:00,220.904,220.904,220.864,220.873,48900000.0
2006-10-05 17:05:00,220.883,220.925,220.883,220.899,63900001.0
2006-10-05 17:06:00,220.919,220.927,220.908,220.925,51000000.0
2006-10-05 17:07:00,220.917,220.953,220.91,220.953,45500000.0
2006-10-05 17:08:00,220.939,220.939,220.917,220.917,50400000.0
2006-10-05 17:09:00,220.899,220.912,220.888,220.896,50200000.0
2006-10-05 17:10:00,220.917,220.937,220.906,220.924,58200000.0
2006-10-05 17:11:00,220.919,220.951,220.915,220.951,87000001.0
2006-10-05 17:12:00,220.945,220.954,220.919,220.919,36000000.0
2006-10-05 17:13:00,220.931,220.947,220.897,220.905,41100000.0
2006-10-05 17:14:00,220.926,220.926,220.888,220.899,51000001.0
2006-10-05 17:15:00,220.9,220.915,220.869,220.896,73400001.0
2006-10-05 17:16:00,220.901,220.927,220.891,220.9,54300000.0
2006-10-05 17:17:00,220.892,220.924,220.863,220.863,21900000.0
2006-10-05 17:18:00,220.882,220.922,220.882,220.922,46000000.0
2006-10-05 17:19:00,220.962,220.962,220.923,220.923,67700000.0
2006-10-05 17:20:00,220.922,220.946,220.922,220.932,51500000.0
2006-10-05 17:21:00,220.932,220.948,220.916,220.937,63100000.0
2006-10-05 17:22:00,220.913,220.919,220.913,220.915,10300000.0
2006-10-05 17:23:00,220.924,220.949,220.919,220.93,37600000.0
2006-10-05 17:24:00,220.948,220.956,220.919,220.919,37700000.0
2006-10-05 17:25:00,220.91,220.949,220.91,220.949,39800000.0
2006-10-05 17:26:00,220.982,220.989,220.932,220.963,64900000.0
2006-10-05 17:27:00,220.966,220.983,220.953,220.959,50300000.0
2006-10-05 17:28:00,220.964,220.964,220.931,220.939,37700001.0
2006-10-05 17:29:00,220.96,220.961,220.935,220.951,43800000.0
2006-10-05 17:30:00,220.957,221.004,220.957,221.004,30700000.0
2006-10-05 17:31:00,220.993,221.014,220.975,220.976,62800000.0
2006-10-05 17:32:00,220.953,220.981,220.951,220.972,31800000.0
2006-10-05 17:33:00,220.954,220.966,220.935,220.941,75100000.0
2006-10-05 17:34:00,220.961,220.977,220.943,220.97,38600000.0
2006-10-05 17:35:00,220.973,220.975,220.954,220.96,89800001.0
2006-10-05 17:36:00,220.956,220.978,220.935,220.967,75600000.0
2006-10-05 17:37:00,220.974,220.98,220.972,220.972,29900000.0
2006-10-05 17:38:00,220.962,220.987,220.96,220.987,49700000.0
2006-10-05 17:39:00,220.971,220.971,220.942,220.963,53000001.0
2006-10-05 17:40:00,220.951,220.954,220.932,220.932,14300000.0
2006-10-05 17:41:00,220.927,220.94,220.9,220.94,18000000.0
2006-10-05 17:42:00,220.96,220.969,220.956,220.959,37100001.0
2006-10-05 17:43:00,220.938,220.967,220.915,220.964,47800000.0
2006-10-05 17:44:00,220.966,220.969,220.949,220.957,70400001.0
2006-10-05 17:45:00,220.977,220.983,220.956,220.958,48000000.0
2006-10-05 17:46:00,220.963,220.994,220.95,220.95,110499999.0
2006-10-05 17:47:00,220.958,220.96,220.928,220.928,29800000.0
2006-10-05 17:48:00,220.927,220.973,220.909,220.968,36700000.0
2006-10-05 17:49:00,220.976,220.995,220.956,220.968,47900000.0
2006-10-05 17:50:00,220.965,220.973,220.951,220.97,33800000.0
2006-10-05 17:51:00,220.953,221.008,220.931,220.958,79499999.0
2006-10-05 17:52:00,220.958,220.991,220.958,220.991,59400000.0
2006-10-05 17:53:00,220.977,220.987,220.937,220.972,66099999.0
2006-10-05 17:54:00,220.992,220.999,220.946,220.962,55500000.0
2006-10-05 17:55:00,220.986,220.992,220.964,220.987,102800003.0
2006-10-05 17:56:00,220.994,220.996,220.981,220.983,28400000.0
2006-10-05 17:57:00,220.96,220.96,220.896,220.896,38800000.0
2006-10-05 17:58:00,220.877,220.886,220.86,220.863,63500001.0
2006-10-05 17:59:00,220.856,220.877,220.846,220.873,50300000.0
2006-10-05 18:00:00,220.9,220.9,220.843,220.843,60499999.0
2006-10-05 18:01:00,220.861,220.866,220.817,220.844,478099998.0
2006-10-05 18:02:00,220.855,220.855,220.8,220.842,674399999.0
2006-10-05 18:03:00,220.851,220.858,220.822,220.827,644800001.0
2006-10-05 18:04:00,220.837,220.863,220.833,220.845,432000002.0
2006-10-05 18:05:00,220.865,220.885,220.833,220.836,685699999.0
2006-10-05 18:06:00,220.827,220.867,220.827,220.838,654200000.0
2006-10-05 18:07:00,220.842,220.896,220.842,220.888,768000000.0
2006-10-05 18:08:00,220.895,220.909,220.864,220.908,654100001.0
2006-10-05 18:09:00,220.892,220.915,220.882,220.906,519800001.0
2006-10-05 18:10:00,220.887,220.921,220.875,220.875,591499996.0
2006-10-05 18:11:00,220.871,220.913,220.871,220.905,363100000.0
2006-10-05 18:12:00,220.905,220.916,220.871,220.884,262800000.0
2006-10-05 18:13:00,220.875,220.886,220.845,220.872,458000002.0
2006-10-05 18:14:00,220.872,220.887,220.848,220.887,552999999.0
2006-10-05 18:15:00,220.894,220.907,220.841,220.863,674099999.0
2006-10-05 18:16:00,220.875,220.896,220.857,220.88,671800003.0
2006-10-05 18:17:00,220.88,220.894,220.85,220.855,242200001.0
2006-10-05 18:18:00,220.86,220.908,220.819,220.902,433899999.0
2006-10-05 18:19:00,220.881,220.916,220.871,220.911,466100000.0
2006-10-05 18:20:00,220.925,220.945,220.873,220.91,633900005.0
2006-10-05 18:21:00,220.904,220.934,220.891,220.928,560700000.0
2006-10-05 18:22:00,220.917,220.935,220.893,220.913,464399999.0
2006-10-05 18:23:00,220.915,220.979,220.904,220.972,890900003.0
2006-10-05 18:24:00,220.957,220.979,220.943,220.967,506400001.0
2006-10-05 18:25:00,220.977,220.987,220.952,220.982,484100001.0
2006-10-05 18:26:00,220.993,220.993,220.902,220.903,367500000.0
2006-10-05 18:27:00,220.885,220.918,220.851,220.89,373500001.0
2006-10-05 18:28:00,220.892,220.91,220.874,220.89,375399999.0
2006-10-05 18:29:00,220.908,220.927,220.904,220.918,452800001.0
2006-10-05 18:30:00,220.924,220.934,220.9,220.904,220900000.0
2006-10-05 18:31:00,220.899,220.921,220.891,220.896,367099998.0
2006-10-05 18:32:00,220.893,220.964,220.886,220.938,485800004.0
2006-10-05 18:33:00,220.932,220.98,220.929,220.977,431400000.0
2006-10-05 18:34:00,220.997,221.048,220.99,221.048,555200001.0
2006-10-05 18:35:00,221.038,221.051,220.97,220.977,327199999.0
2006-10-05 18:36:00,220.963,221.006,220.963,221.005,301400000.0
2006-10-05 18:37:00,221.003,221.003,220.96,220.983,157100001.0
2006-10-05 18:38:00,220.968,220.988,220.965,220.975,118800001.0
2006-10-05 18:39:00,220.978,221.0,220.962,220.988,139800000.0
2006-10-05 18:40:00,220.973,220.988,220.956,220.974,376899999.0
2006-10-05 18:41:00,220.945,220.968,220.904,220.961,279699998.0
2006-10-05 18:42:00,220.965,220.968,220.944,220.953,284800002.0
2006-10-05 18:43:00,220.952,220.974,220.94,220.94,192700000.0
2006-10-05 18:44:00,220.944,220.968,220.931,220.933,365199999.0
2006-10-05 18:45:00,220.931,220.963,220.904,220.939,217399999.0
2006-10-05 18:46:00,220.925,220.959,220.9,220.925,177899998.0
2006-10-05 18:47:00,220.939,220.941,220.919,220.921,98900000.0
2006-10-05 18:48:00,220.932,220.965,220.902,220.965,139900001.0
2006-10-05 18:49:00,220.975,221.005,220.916,220.922,165699998.0
2006-10-05 18:50:00,220.92,220.923,220.892,220.923,263300001.0
2006-10-05 18:51:00,220.917,220.917,220.86,220.895,227900001.0
2006-10-05 18:52:00,220.907,220.92,220.856,220.92,249800000.0
2006-10-05 18:53:00,220.909,220.913,220.856,220.874,318399997.0
2006-10-05 18:54:00,220.894,220.9,220.866,220.866,151000000.0
2006-10-05 18:55:00,220.868,220.894,220.861,220.878,270400002.0
2006-10-05 18:56:00,220.876,220.885,220.846,220.885,42200000.0
2006-10-05 18:57:00,220.887,220.888,220.865,220.879,200800002.0
2006-10-05 18:58:00,220.884,220.917,220.881,220.917,336399998.0
2006-10-05 18:59:00,220.908,220.926,220.88,220.891,275000000.0
2006-10-05 19:00:00,220.908,220.946,220.89,220.898,91000000.0
2006-10-05 19:01:00,220.915,220.944,220.898,220.944,87900000.0
2006-10-05 19:02:00,220.945,220.945,220.915,220.925,230800000.0
2006-10-05 19:03:00,220.922,220.932,220.911,220.917,257900002.0
2006-10-05 19:04:00,220.907,220.928,220.837,220.91,140100001.0
2006-10-05 19:05:00,220.914,220.923,220.884,220.917,167999999.0
2006-10-05 19:06:00,220.933,220.939,220.889,220.927,379899999.0
2006-10-05 19:07:00,220.934,220.947,220.916,220.919,314899999.0
2006-10-05 19:08:00,220.916,220.931,220.858,220.93,281000001.0
2006-10-05 19:09:00,220.916,220.924,220.869,220.912,124800000.0
2006-10-05 19:10:00,220.919,220.951,220.897,220.946,122900001.0
2006-10-05 19:11:00,220.921,220.939,220.913,220.934,49500000.0
2006-10-05 19:12:00,220.912,220.943,220.895,220.907,70100000.0
2006-10-05 19:13:00,220.863,220.938,220.852,220.882,151500001.0
2006-10-05 19:14:00,220.903,220.91,220.867,220.91,234800001.0
2006-10-05 19:15:00,220.927,220.953,220.919,220.931,275199999.0
2006-10-05 19:16:00,220.943,220.949,220.903,220.924,37300000.0
2006-10-05 19:17:00,220.97,220.974,220.933,220.971,157199998.0
2006-10-05 19:18:00,220.962,220.962,220.909,220.913,124099999.0
2006-10-05 19:19:00,220.912,220.946,220.902,220.914,185300000.0
2006-10-05 19:20:00,220.924,220.924,220.868,220.91,209100003.0
2006-10-05 19:21:00,220.895,220.92,220.834,220.92,162700000.0
2006-10-05 19:22:00,220.912,220.923,220.879,220.923,116100000.0
2006-10-05 19:23:00,220.912,220.943,220.882,220.911,416800002.0
2006-10-05 19:24:00,220.936,220.949,220.89,220.921,90000000.0
2006-10-05 19:25:00,220.907,220.925,220.847,220.925,231900000.0
2006-10-05 19:26:00,220.919,220.919,220.845,220.905,500600000.0
2006-10-05 19:27:00,220.886,220.922,220.88,220.922,240400000.0
2006-10-05 19:28:00,220.922,220.939,220.857,220.902,242299998.0
2006-10-05 19:29:00,220.914,220.941,220.907,220.94,38600000.0
2006-10-05 19:30:00,220.858,220.925,220.857,220.923,245000000.0
2006-10-05 19:31:00,220.92,220.942,220.872,220.925,142600000.0
2006-10-05 19:32:00,220.931,220.946,220.881,220.923,398100001.0
2006-10-05 19:33:00,220.93,220.931,220.893,220.924,187699998.0
2006-10-05 19:34:00,220.92,220.92,220.883,220.89,216000001.0
2006-10-05 19:35:00,220.897,220.918,220.864,220.864,251000000.0
2006-10-05 19:36:00,220.92,220.92,220.896,220.901,235000002.0
2006-10-05 19:37:00,220.907,220.929,220.888,220.919,91100000.0
2006-10-05 19:38:00,220.928,220.933,220.897,220.911,176700001.0
2006-10-05 19:39:00,220.913,220.936,220.905,220.909,235300003.0
2006-10-05 19:40:00,220.935,220.991,220.904,220.938,220100001.0
2006-10-05 19:41:00,220.917,220.917,220.898,220.907,344200001.0
2006-10-05 19:42:00,220.907,220.908,220.873,220.904,125900000.0
2006-10-05 19:43:00,220.919,220.921,220.881,220.907,97800000.0
2006-10-05 19:44:00,220.901,220.928,220.874,220.928,194000002.0
2006-10-05 19:45:00,220.918,220.927,220.899,220.927,142499999.0
2006-10-05 19:46:00,220.941,220.941,220.906,220.931,117199999.0
2006-10-05 19:47:00,220.908,220.926,220.882,220.914,58300000.0
2006-10-05 19:48:00,220.931,220.962,220.911,220.935,219799999.0
2006-10-05 19:49:00,220.946,220.964,220.916,220.94,147200000.0
2006-10-05 19:50:00,220.936,220.939,220.928,220.928,220199999.0
2006-10-05 19:51:00,220.921,220.943,220.888,220.91,215899999.0
2006-10-05 19:52:00,220.914,220.956,220.914,220.95,119900000.0
2006-10-05 19:53:00,220.965,220.974,220.911,220.949,187099999.0
2006-10-05 19:54:00,220.972,220.972,220.907,220.931,183600001.0
2006-10-05 19:55:00,220.913,220.977,220.907,220.966,59700000.0
2006-10-05 19:56:00,220.971,220.986,220.928,220.928,115300001.0
2006-10-05 19:57:00,220.983,220.983,220.928,220.962,148000000.0
2006-10-05 19:58:00,220.946,220.973,220.93,220.942,330900000.0
2006-10-05 19:59:00,220.958,220.972,220.93,220.95,271900000.0
2006-10-05 20:00:00,220.928,220.959,220.915,220.934,78800000.0
2006-10-05 20:01:00,220.924,220.937,220.896,220.925,92800000.0
2006-10-05 20:02:00,220.92,220.942,220.864,220.917,119100000.0
2006-10-05 20:03:00,220.916,220.95,220.885,220.907,141600000.0
2006-10-05 20:04:00,220.92,220.933,220.884,220.884,138100001.0
2006-10-05 20:05:00,220.872,220.9,220.848,220.868,154299999.0
2006-10-05 20:06:00,220.888,220.905,220.886,220.895,181400000.0
2006-10-05 20:07:00,220.9,220.908,220.855,220.878,150900000.0
2006-10-05 20:08:00,220.875,220.915,220.84,220.89,183199999.0
2006-10-05 20:09:00,220.888,220.893,220.836,220.893,157100001.0
2006-10-05 20:10:00,220.904,220.929,220.897,220.897,158300000.0
2006-10-05 20:11:00,220.899,220.919,220.87,220.87,262299998.0
2006-10-05 20:12:00,220.87,220.913,220.838,220.885,456399998.0
2006-10-05 20:13:00,220.885,220.919,220.84,220.852,187699999.0
2006-10-05 20:14:00,220.89,220.91,220.86,220.884,205700000.0
2006-10-05 20:15:00,220.91,220.924,220.876,220.905,305400001.0
2006-10-05 20:16:00,220.908,220.913,220.879,220.88,219199999.0
2006-10-05 20:17:00,220.879,220.908,220.864,220.908,40800000.0
2006-10-05 20:18:00,220.893,220.921,220.86,220.898,157400000.0
2006-10-05 20:19:00,220.912,220.912,220.844,220.844,155000000.0
2006-10-05 20:20:00,220.898,220.914,220.884,220.905,327399999.0
2006-10-05 20:21:00,220.893,220.916,220.87,220.897,137900000.0
2006-10-05 20:22:00,220.901,220.93,220.897,220.904,205300000.0
2006-10-05 20:23:00,220.901,220.931,220.863,220.9,135100000.0
2006-10-05 20:24:00,220.903,220.918,220.887,220.9,198600001.0
2006-10-05 20:25:00,220.895,220.921,220.884,220.906,216800000.0
2006-10-05 20:26:00,220.895,220.898,220.874,220.892,358299999.0
2006-10-05 20:27:00,220.885,220.891,220.831,220.891,202800000.0
2006-10-05 20:28:00,220.9,220.923,220.882,220.907,370499999.0
2006-10-05 20:29:00,220.923,220.927,220.872,220.92,490799999.0
2006-10-05 20:30:00,220.942,220.979,220.931,220.933,466300002.0
2006-10-05 20:31:00,220.93,220.96,220.879,220.93,473200001.0
2006-10-05 20:32:00,220.935,220.944,220.91,220.938,598000001.0
2006-10-05 20:33:00,220.914,220.946,220.909,220.942,199700001.0
2006-10-05 20:34:00,220.941,220.965,220.92,220.948,146300000.0
2006-10-05 20:35:00,220.94,220.942,220.912,220.924,100500000.0
2006-10-05 20:36:00,220.935,220.967,220.925,220.957,146199999.0
2006-10-05 20:37:00,220.943,220.975,220.943,220.958,101200000.0
2006-10-05 20:38:00,220.945,220.965,220.898,220.957,195400000.0
2006-10-05 20:39:00,220.928,220.966,220.914,220.949,185899999.0
2006-10-05 20:40:00,220.955,221.007,220.947,220.996,355199999.0
2006-10-05 20:41:00,221.0,221.01,220.963,220.963,173600000.0
2006-10-05 20:42:00,220.955,220.988,220.933,220.953,249999999.0
2006-10-05 20:43:00,220.951,220.981,220.927,220.95,276700000.0
2006-10-05 20:44:00,220.956,220.994,220.956,220.975,318899998.0
2006-10-05 20:45:00,220.995,221.014,220.995,221.014,271700003.0
2006-10-05 20:46:00,221.014,221.041,220.979,220.993,225200002.0
2006-10-05 20:47:00,221.017,221.033,220.98,221.015,238300001.0
2006-10-05 20:48:00,221.024,221.027,220.962,220.983,220700001.0
2006-10-05 20:49:00,220.998,221.015,220.981,220.995,160700000.0
2006-10-05 20:50:00,220.999,221.05,220.994,221.04,384500001.0
2006-10-05 20:51:00,221.029,221.055,221.029,221.041,118000000.0
2006-10-05 20:52:00,221.055,221.106,221.045,221.103,100200000.0
2006-10-05 20:53:00,221.075,221.109,221.068,221.085,265400001.0
2006-10-05 20:54:00,221.095,221.145,221.075,221.145,154700000.0
2006-10-05 20:55:00,221.123,221.123,221.063,221.093,337699997.0
2006-10-05 20:56:00,221.117,221.146,221.068,221.137,234600002.0
2006-10-05 20:57:00,221.147,221.179,221.121,221.134,274099998.0
2006-10-05 20:58:00,221.138,221.165,221.096,221.106,391600000.0
2006-10-05 20:59:00,221.1,221.143,221.062,221.143,531000002.0
2006-10-05 21:00:00,221.15,221.15,221.089,221.093,520599999.0
2006-10-05 21:01:00,221.084,221.09,221.062,221.062,379800000.0
2006-10-05 21:02:00,221.028,221.064,221.006,221.06,316900000.0
2006-10-05 21:03:00,221.057,221.069,221.016,221.069,254500001.0
2006-10-05 21:04:00,221.074,221.076,221.039,221.062,102700000.0
2006-10-05 21:05:00,221.061,221.074,220.993,221.004,162200000.0
2006-10-05 21:06:00,220.999,221.026,220.999,221.01,189199999.0
2006-10-05 21:07:00,221.005,221.012,220.96,221.012,152700000.0
2006-10-05 21:08:00,220.997,221.028,220.981,221.017,137300000.0
2006-10-05 21:09:00,221.04,221.046,220.984,221.03,69700000.0
2006-10-05 21:10:00,221.022,221.032,220.987,221.028,110900000.0
2006-10-05 21:11:00,221.022,221.031,221.014,221.014,88100001.0
2006-10-05 21:12:00,221.037,221.083,221.037,221.05,143800000.0
2006-10-05 21:13:00,221.049,221.049,220.973,221.013,210500000.0
2006-10-05 21:14:00,221.012,221.041,221.012,221.023,377900001.0
2006-10-05 21:15:00,221.01,221.013,220.976,221.011,244799998.0
2006-10-05 21:16:00,221.016,221.024,220.988,221.008,80400001.0
2006-10-05 21:17:00,221.017,221.027,221.003,221.016,213200000.0
2006-10-05 21:18:00,221.005,221.006,220.971,220.997,203599999.0
2006-10-05 21:19:00,221.006,221.034,221.0,221.032,288099999.0
2006-10-05 21:20:00,221.029,221.045,221.007,221.045,336300000.0
2006-10-05 21:21:00,221.045,221.064,221.041,221.05,248500001.0
2006-10-05 21:22:00,221.046,221.071,221.021,221.033,158600000.0
2006-10-05 21:23:00,221.035,221.06,221.026,221.039,158300000.0
2006-10-05 21:24:00,221.012,221.048,221.012,221.031,194800000.0
2006-10-05 21:25:00,221.03,221.039,221.019,221.037,284600000.0
2006-10-05 21:26:00,221.029,221.029,220.978,220.978,143999999.0
2006-10-05 21:27:00,220.992,220.996,220.959,220.984,179700001.0
2006-10-05 21:28:00,220.999,221.034,220.977,220.996,180900000.0
2006-10-05 21:29:00,220.996,221.022,220.968,221.015,68300000.0
2006-10-05 21:30:00,221.014,221.014,220.974,221.0,89300000.0
2006-10-05 21:31:00,220.972,220.986,220.945,220.945,72200000.0
2006-10-05 21:32:00,220.974,220.994,220.97,220.992,138800001.0
2006-10-05 21:33:00,220.999,221.001,220.973,220.982,170300002.0
2006-10-05 21:34:00,220.986,220.996,220.977,220.996,102199999.0
2006-10-05 21:35:00,220.981,220.981,220.953,220.967,44100000.0
2006-10-05 21:36:00,220.997,220.997,220.986,220.995,72700000.0
2006-10-05 21:37:00,221.006,221.023,220.999,221.01,112699998.0
2006-10-05 21:38:00,221.001,221.007,220.986,220.986,48800001.0
2006-10-05 21:39:00,220.98,220.998,220.979,220.984,55600000.0
2006-10-05 21:40:00,220.967,220.992,220.954,220.98,49300000.0
2006-10-05 21:41:00,220.986,221.009,220.986,220.986,46300000.0
2006-10-05 21:42:00,220.983,220.992,220.962,220.982,157900001.0
2006-10-05 21:43:00,220.992,220.992,220.981,220.985,63700000.0
2006-10-05 21:44:00,220.972,220.972,220.922,220.972,254800001.0
2006-10-05 21:45:00,220.972,220.976,220.925,220.952,75000000.0
2006-10-05 21:46:00,220.98,220.986,220.955,220.983,113500001.0
2006-10-05 21:47:00,220.99,220.99,220.954,220.977,103200000.0
2006-10-05 21:48:00,220.962,220.962,220.896,220.925,189999999.0
2006-10-05 21:49:00,220.958,220.97,220.932,220.97,79900000.0
2006-10-05 21:50:00,220.932,220.961,220.875,220.961,58100001.0
2006-10-05 21:51:00,220.951,220.987,220.942,220.959,115600000.0
2006-10-05 21:52:00,220.98,220.994,220.975,220.978,18000000.0
2006-10-05 21:53:00,220.955,220.97,220.938,220.97,44600000.0
2006-10-05 21:54:00,220.978,220.982,220.958,220.975,84000002.0
2006-10-05 21:55:00,220.981,220.981,220.948,220.964,88900001.0
2006-10-05 21:56:00,220.985,220.985,220.98,220.98,32900000.0
2006-10-05 21:57:00,220.978,220.982,220.97,220.982,45600000.0
2006-10-05 21:58:00,220.972,220.972,220.915,220.943,62200000.0
2006-10-05 21:59:00,220.992,221.014,220.991,220.999,161600000.0
2006-10-05 22:00:00,220.995,221.021,220.984,221.013,210099997.0
2006-10-05 22:01:00,221.025,221.04,221.007,221.03,195000001.0
2006-10-05 22:02:00,221.018,221.026,220.977,221.009,284799998.0
2006-10-05 22:03:00,221.009,221.019,220.997,221.002,96900000.0
2006-10-05 22:04:00,220.98,221.08,220.962,221.069,141000001.0
2006-10-05 22:05:00,221.025,221.035,220.993,220.993,77900000.0
2006-10-05 22:06:00,220.98,221.011,220.973,221.003,51400001.0
2006-10-05 22:07:00,220.991,221.01,220.978,221.01,94400000.0
2006-10-05 22:08:00,221.009,221.021,220.991,221.016,73300001.0
2006-10-05 22:09:00,221.012,221.02,221.004,221.01,37500000.0
2006-10-05 22:10:00,221.012,221.019,221.005,221.005,21700000.0
2006-10-05 22:11:00,220.998,221.024,220.998,221.005,81900000.0
2006-10-05 22:12:00,220.997,221.01,220.997,221.001,70200000.0
2006-10-05 22:13:00,221.013,221.022,220.969,221.006,42000000.0
2006-10-05 22:14:00,221.013,221.015,221.002,221.015,56500000.0
2006-10-05 22:15:00,221.021,221.028,220.984,221.001,183399998.0
2006-10-05 22:16:00,221.037,221.053,221.026,221.035,180999999.0
2006-10-05 22:17:00,221.034,221.036,221.024,221.025,84300000.0
2006-10-05 22:18:00,221.031,221.048,221.029,221.029,67100000.0
2006-10-05 22:19:00,221.029,221.034,221.005,221.012,92900000.0
2006-10-05 22:20:00,221.032,221.032,220.979,221.023,96800001.0
2006-10-05 22:21:00,221.02,221.02,220.992,221.001,47700000.0
2006-10-05 22:22:00,220.999,221.02,220.963,220.963,78200000.0
2006-10-05 22:23:00,221.001,221.008,220.988,220.998,114699999.0
2006-10-05 22:24:00,221.005,221.035,220.989,220.994,45400000.0
2006-10-05 22:25:00,220.966,220.973,220.919,220.973,62800000.0
2006-10-05 22:26:00,220.979,220.979,220.954,220.965,53699999.0
2006-10-05 22:27:00,220.975,221.009,220.962,220.967,176600000.0
2006-10-05 22:28:00,220.979,220.979,220.916,220.94,34400000.0
2006-10-05 22:29:00,220.97,220.976,220.956,220.969,179600001.0
2006-10-05 22:30:00,220.956,220.957,220.939,220.956,50499999.0
2006-10-05 22:31:00,220.963,220.985,220.939,220.985,73200000.0
2006-10-05 22:32:00,220.967,220.989,220.967,220.971,112900001.0
2006-10-05 22:33:00,220.998,221.005,220.985,220.995,153299999.0
2006-10-05 22:34:00,220.965,220.994,220.933,220.986,299900001.0
2006-10-05 22:35:00,221.002,221.003,220.995,220.995,56699999.0
2006-10-05 22:36:00,220.967,220.992,220.952,220.976,98500000.0
2006-10-05 22:37:00,220.988,220.997,220.979,220.993,66100000.0
2006-10-05 22:38:00,220.992,221.009,220.975,221.001,40199999.0
2006-10-05 22:39:00,220.99,220.99,220.97,220.987,26400000.0
2006-10-05 22:40:00,220.975,220.987,220.945,220.987,64799999.0
2006-10-05 22:41:00,221.009,221.009,220.979,220.987,88400000.0
2006-10-05 22:42:00,220.957,220.975,220.923,220.965,33000000.0
2006-10-05 22:43:00,220.985,220.994,220.974,220.974,104800000.0
2006-10-05 22:44:00,220.93,220.987,220.93,220.981,143800000.0
2006-10-05 22:45:00,220.995,221.023,220.984,221.023,104600000.0
2006-10-05 22:46:00,221.034,221.041,220.973,221.021,64500000.0
2006-10-05 22:47:00,221.023,221.04,221.02,221.021,96600001.0
2006-10-05 22:48:00,221.033,221.037,220.998,221.022,93800000.0
2006-10-05 22:49:00,221.02,221.042,221.02,221.04,75600002.0
2006-10-05 22:50:00,221.049,221.053,221.035,221.035,78300000.0
2006-10-05 22:51:00,221.031,221.064,221.015,221.042,123700000.0
2006-10-05 22:52:00,221.041,221.05,221.01,221.031,75100001.0
2006-10-05 22:53:00,221.046,221.074,221.021,221.038,115900000.0
2006-10-05 22:54:00,221.023,221.068,221.018,221.064,43800000.0
2006-10-05 22:55:00,221.058,221.085,221.058,221.073,104100001.0
2006-10-05 22:56:00,221.086,221.11,221.086,221.095,64500000.0
2006-10-05 22:57:00,221.107,221.148,221.095,221.129,48500000.0
2006-10-05 22:58:00,221.148,221.159,221.095,221.096,50600000.0
2006-10-05 22:59:00,221.112,221.156,221.104,221.137,72900000.0
2006-10-05 23:00:00,221.135,221.146,221.103,221.135,58900000.0
2006-10-05 23:01:00,221.133,221.167,221.126,221.167,22200000.0
2006-10-05 23:02:00,221.119,221.163,221.11,221.11,20300000.0
2006-10-05 23:03:00,221.139,221.182,221.139,221.166,51400000.0
2006-10-05 23:04:00,221.169,221.169,221.109,221.12,54400000.0
2006-10-05 23:05:00,221.116,221.152,221.105,221.145,59400000.0
2006-10-05 23:06:00,221.127,221.156,221.101,221.135,75000000.0
2006-10-05 23:07:00,221.129,221.14,221.095,221.095,48400000.0
2006-10-05 23:08:00,221.081,221.081,221.05,221.072,40800000.0
2006-10-05 23:09:00,221.067,221.105,221.067,221.104,27100000.0
2006-10-05 23:10:00,221.072,221.14,221.072,221.131,32300000.0
2006-10-05 23:11:00,221.131,221.136,221.108,221.118,86899998.0
2006-10-05 23:12:00,221.129,221.143,221.109,221.109,36200000.0
2006-10-05 23:13:00,221.105,221.138,221.068,221.068,33600000.0
2006-10-05 23:14:00,221.096,221.108,221.068,221.091,87800000.0
2006-10-05 23:15:00,221.119,221.142,221.119,221.142,28100000.0
2006-10-05 23:16:00,221.123,221.165,221.104,221.156,78200000.0
2006-10-05 23:17:00,221.18,221.184,221.154,221.155,35700000.0
2006-10-05 23:18:00,221.159,221.186,221.149,221.182,43100000.0
2006-10-05 23:19:00,221.16,221.16,221.113,221.117,70500000.0
2006-10-05 23:20:00,221.131,221.136,221.104,221.121,50700000.0
2006-10-05 23:21:00,221.165,221.165,221.094,221.147,72700001.0
2006-10-05 23:22:00,221.117,221.145,221.102,221.102,37200000.0
2006-10-05 23:23:00,221.109,221.126,221.093,221.093,28100000.0
2006-10-05 23:24:00,221.086,221.117,221.07,221.104,30600000.0
2006-10-05 23:25:00,221.109,221.109,221.074,221.074,61799999.0
2006-10-05 23:26:00,221.081,221.091,221.061,221.076,25100000.0
2006-10-05 23:27:00,221.114,221.14,221.095,221.099,46300000.0
2006-10-05 23:28:00,221.054,221.089,221.054,221.087,69700000.0
2006-10-05 23:29:00,221.102,221.103,221.061,221.07,38400000.0
2006-10-05 23:30:00,221.066,221.117,221.06,221.117,45300000.0
2006-10-05 23:31:00,221.125,221.155,221.125,221.142,76900001.0
2006-10-05 23:32:00,221.161,221.167,221.139,221.165,52199999.0
2006-10-05 23:33:00,221.174,221.18,221.162,221.163,39300000.0
2006-10-05 23:34:00,221.17,221.182,221.161,221.161,39900000.0
2006-10-05 23:35:00,221.171,221.189,221.151,221.174,21700000.0
2006-10-05 23:36:00,221.173,221.203,221.171,221.198,28400000.0
2006-10-05 23:37:00,221.183,221.185,221.167,221.167,42199999.0
2006-10-05 23:38:00,221.179,221.179,221.153,221.159,65500001.0
2006-10-05 23:39:00,221.174,221.181,221.157,221.181,33300000.0
2006-10-05 23:40:00,221.176,221.176,221.136,221.145,87300001.0
2006-10-05 23:41:00,221.15,221.173,221.123,221.168,59900000.0
2006-10-05 23:42:00,221.162,221.173,221.102,221.143,61900001.0
2006-10-05 23:43:00,221.118,221.172,221.118,221.172,37500000.0
2006-10-05 23:44:00,221.149,221.179,221.135,221.159,44100000.0
2006-10-05 23:45:00,221.163,221.174,221.156,221.171,54800000.0
2006-10-05 23:46:00,221.163,221.168,221.156,221.168,22600000.0
2006-10-05 23:47:00,221.118,221.153,221.101,221.153,48000000.0
2006-10-05 23:48:00,221.173,221.181,221.117,221.138,47800000.0
2006-10-05 23:49:00,221.145,221.187,221.126,221.155,50300000.0
2006-10-05 23:50:00,221.159,221.185,221.111,221.168,63900001.0
2006-10-05 23:51:00,221.156,221.176,221.134,221.16,52600000.0
2006-10-05 23:52:00,221.157,221.169,221.124,221.141,41500000.0
2006-10-05 23:53:00,221.123,221.167,221.1,221.147,91799999.0
2006-10-05 23:54:00,221.161,221.187,221.141,221.141,23700000.0
2006-10-05 23:55:00,221.149,221.192,221.135,221.173,53300000.0
2006-10-05 23:56:00,221.176,221.176,221.131,221.165,104599999.0
2006-10-05 23:57:00,221.141,221.155,221.117,221.155,53000000.0
2006-10-05 23:58:00,221.145,221.163,221.124,221.156,82200000.0
2006-10-05 23:59:00,221.154,221.17,221.129,221.17,26100000.0
2006-10-06 00:00:00,221.194,221.194,221.167,221.178,41000000.0
2006-10-06 00:01:00,221.191,221.196,221.17,221.195,46000000.0
2006-10-06 00:02:00,221.177,221.201,221.159,221.199,55200000.0
2006-10-06 00:03:00,221.19,221.198,221.175,221.198,45400000.0
2006-10-06 00:04:00,221.172,221.177,221.146,221.148,64900000.0
2006-10-06 00:05:00,221.147,221.184,221.147,221.155,44999999.0
2006-10-06 00:06:00,221.164,221.175,221.161,221.165,53200001.0
2006-10-06 00:07:00,221.182,221.182,221.119,221.167,81700000.0
2006-10-06 00:08:00,221.164,221.179,221.136,221.167,59000000.0
2006-10-06 00:09:00,221.159,221.161,221.124,221.16,40700000.0
2006-10-06 00:10:00,221.195,221.197,221.147,221.181,48399999.0
2006-10-06 00:11:00,221.188,221.196,221.153,221.159,37800000.0
2006-10-06 00:12:00,221.188,221.193,221.143,221.167,75299999.0
2006-10-06 00:13:00,221.156,221.193,221.14,221.186,49300000.0
2006-10-06 00:14:00,221.172,221.187,221.138,221.184,70000001.0
2006-10-06 00:15:00,221.16,221.184,221.16,221.162,45600000.0
2006-10-06 00:16:00,221.171,221.203,221.171,221.188,33899999.0
2006-10-06 00:17:00,221.202,221.203,221.176,221.185,72000000.0
2006-10-06 00:18:00,221.165,221.206,221.134,221.134,71800001.0
2006-10-06 00:19:00,221.128,221.187,221.128,221.172,71800001.0
2006-10-06 00:20:00,221.108,221.17,221.108,221.163,52900000.0
2006-10-06 00:21:00,221.143,221.175,221.128,221.15,32900000.0
2006-10-06 00:22:00,221.131,221.174,221.131,221.167,80800001.0
2006-10-06 00:23:00,221.177,221.178,221.108,221.133,59200000.0
2006-10-06 00:24:00,221.139,221.17,221.136,221.152,48900000.0
2006-10-06 00:25:00,221.173,221.174,221.154,221.162,55499999.0
2006-10-06 00:26:00,221.116,221.176,221.116,221.162,49800000.0
2006-10-06 00:27:00,221.142,221.184,221.131,221.168,64200001.0
2006-10-06 00:28:00,221.184,221.21,221.165,221.21,36300000.0
2006-10-06 00:29:00,221.217,221.227,221.213,221.221,56100000.0
2006-10-06 00:30:00,221.218,221.253,221.208,221.253,24100000.0
2006-10-06 00:31:00,221.27,221.289,221.258,221.272,39800000.0
2006-10-06 00:32:00,221.281,221.292,221.266,221.277,55200001.0
2006-10-06 00:33:00,221.288,221.32,221.279,221.32,40800000.0
2006-10-06 00:34:00,221.332,221.357,221.332,221.357,45000000.0
2006-10-06 00:35:00,221.358,221.358,221.319,221.334,65199999.0
2006-10-06 00:36:00,221.308,221.33,221.3,221.33,30700000.0
2006-10-06 00:37:00,221.319,221.329,221.3,221.307,48999999.0
2006-10-06 00:38:00,221.271,221.315,221.256,221.315,54800000.0
2006-10-06 00:39:00,221.317,221.317,221.291,221.31,27000000.0
2006-10-06 00:40:00,221.302,221.361,221.295,221.353,29400000.0
2006-10-06 00:41:00,221.363,221.374,221.343,221.345,87300001.0
2006-10-06 00:42:00,221.329,221.364,221.316,221.351,34100000.0
2006-10-06 00:43:00,221.35,221.35,221.321,221.342,35500000.0
2006-10-06 00:44:00,221.374,221.383,221.332,221.346,65700000.0
2006-10-06 00:45:00,221.354,221.354,221.317,221.337,27400000.0
2006-10-06 00:46:00,221.339,221.363,221.316,221.316,19000000.0
2006-10-06 00:47:00,221.323,221.323,221.297,221.297,16300000.0
2006-10-06 00:48:00,221.302,221.32,221.285,221.285,62299999.0
2006-10-06 00:49:00,221.278,221.299,221.265,221.265,43600000.0
2006-10-06 00:50:00,221.303,221.303,221.267,221.295,57800000.0
2006-10-06 00:51:00,221.285,221.341,221.285,221.318,60300000.0
2006-10-06 00:52:00,221.305,221.331,221.29,221.3,40800000.0
2006-10-06 00:53:00,221.314,221.328,221.31,221.311,51700000.0
2006-10-06 00:54:00,221.322,221.345,221.295,221.322,26000000.0
2006-10-06 00:55:00,221.301,221.338,221.29,221.333,23200000.0
2006-10-06 00:56:00,221.333,221.338,221.316,221.316,29000000.0
2006-10-06 00:57:00,221.332,221.332,221.271,221.32,73100000.0
2006-10-06 00:58:00,221.314,221.333,221.274,221.314,60600000.0
2006-10-06 00:59:00,221.338,221.348,221.328,221.328,34400000.0
2006-10-06 01:00:00,221.321,221.363,221.312,221.353,38100001.0
2006-10-06 01:01:00,221.344,221.352,221.336,221.352,69400001.0
2006-10-06 01:02:00,221.353,221.373,221.342,221.359,82800000.0
2006-10-06 01:03:00,221.343,221.372,221.343,221.372,24200000.0
2006-10-06 01:04:00,221.35,221.356,221.32,221.32,90999999.0
2006-10-06 01:05:00,221.323,221.331,221.318,221.318,22000000.0
2006-10-06 01:06:00,221.303,221.316,221.284,221.29,51100000.0
2006-10-06 01:07:00,221.284,221.293,221.263,221.293,39400000.0
2006-10-06 01:08:00,221.315,221.326,221.288,221.288,66200000.0
2006-10-06 01:09:00,221.305,221.305,221.27,221.27,46299999.0
2006-10-06 01:10:00,221.284,221.308,221.26,221.26,53999999.0
2006-10-06 01:11:00,221.289,221.289,221.252,221.252,50200000.0
2006-10-06 01:12:00,221.233,221.265,221.21,221.246,46500001.0
2006-10-06 01:13:00,221.221,221.301,221.221,221.286,46100001.0
2006-10-06 01:14:00,221.282,221.302,221.25,221.25,72600000.0
2006-10-06 01:15:00,221.272,221.296,221.27,221.282,91400000.0
2006-10-06 01:16:00,221.232,221.249,221.196,221.244,55600000.0
2006-10-06 01:17:00,221.255,221.255,221.213,221.226,20300000.0
2006-10-06 01:18:00,221.232,221.263,221.232,221.257,67500000.0
2006-10-06 01:19:00,221.272,221.272,221.207,221.244,67500001.0
2006-10-06 01:20:00,221.228,221.243,221.211,221.234,66900001.0
2006-10-06 01:21:00,221.236,221.252,221.217,221.217,55300000.0
2006-10-06 01:22:00,221.264,221.274,221.236,221.263,31000000.0
2006-10-06 01:23:00,221.268,221.273,221.217,221.238,38700000.0
2006-10-06 01:24:00,221.243,221.266,221.221,221.242,44500000.0
2006-10-06 01:25:00,221.255,221.269,221.221,221.233,55700000.0
2006-10-06 01:26:00,221.269,221.293,221.228,221.23,51500000.0
2006-10-06 01:27:00,221.263,221.279,221.26,221.279,47200000.0
2006-10-06 01:28:00,221.279,221.309,221.257,221.293,30700000.0
2006-10-06 01:29:00,221.312,221.312,221.245,221.303,85899999.0
2006-10-06 01:30:00,221.304,221.348,221.296,221.346,26300000.0
2006-10-06 01:31:00,221.329,221.347,221.315,221.325,33000000.0
2006-10-06 01:32:00,221.341,221.345,221.294,221.298,36700000.0
2006-10-06 01:33:00,221.291,221.315,221.272,221.315,49500001.0
2006-10-06 01:34:00,221.312,221.315,221.28,221.309,53800000.0
2006-10-06 01:35:00,221.339,221.352,221.287,221.296,67300001.0
2006-10-06 01:36:00,221.319,221.335,221.297,221.306,37600001.0
2006-10-06 01:37:00,221.325,221.325,221.292,221.305,44699999.0
2006-10-06 01:38:00,221.318,221.346,221.317,221.324,23400000.0
2006-10-06 01:39:00,221.356,221.363,221.341,221.341,50700000.0
2006-10-06 01:40:00,221.357,221.383,221.345,221.364,72300000.0
2006-10-06 01:41:00,221.355,221.359,221.325,221.357,39400000.0
2006-10-06 01:42:00,221.363,221.411,221.362,221.409,31700000.0
2006-10-06 01:43:00,221.387,221.387,221.371,221.384,29500000.0
2006-10-06 01:44:00,221.368,221.394,221.352,221.38,35800000.0
2006-10-06 01:45:00,221.35,221.372,221.325,221.337,70100000.0
2006-10-06 01:46:00,221.34,221.353,221.271,221.326,59700000.0
2006-10-06 01:47:00,221.292,221.33,221.282,221.328,32300000.0
2006-10-06 01:48:00,221.317,221.324,221.276,221.301,22600000.0
2006-10-06 01:49:00,221.331,221.351,221.313,221.351,64400000.0
2006-10-06 01:50:00,221.353,221.367,221.322,221.322,72299999.0
2006-10-06 01:51:00,221.286,221.322,221.264,221.322,25700000.0
2006-10-06 01:52:00,221.305,221.305,221.277,221.291,56200001.0
2006-10-06 01:53:00,221.321,221.35,221.317,221.317,33200000.0
2006-10-06 01:54:00,221.318,221.318,221.264,221.293,61200000.0
2006-10-06 01:55:00,221.296,221.306,221.287,221.298,56900000.0
2006-10-06 01:56:00,221.286,221.302,221.27,221.282,48900000.0
2006-10-06 01:57:00,221.254,221.289,221.232,221.269,35900000.0
2006-10-06 01:58:00,221.267,221.302,221.255,221.276,65300000.0
2006-10-06 01:59:00,221.293,221.309,221.262,221.262,105900000.0
2006-10-06 02:00:00,221.256,221.286,221.251,221.277,34100000.0
2006-10-06 02:01:00,221.275,221.311,221.275,221.3,57799999.0
2006-10-06 02:02:00,221.321,221.35,221.3,221.345,49600000.0
2006-10-06 02:03:00,221.327,221.35,221.298,221.35,19400000.0
2006-10-06 02:04:00,221.34,221.34,221.297,221.301,47100000.0
2006-10-06 02:05:00,221.315,221.316,221.298,221.298,40600000.0
2006-10-06 02:06:00,221.306,221.322,221.285,221.285,52400000.0
2006-10-06 02:07:00,221.304,221.307,221.262,221.297,82400000.0
2006-10-06 02:08:00,221.29,221.317,221.258,221.317,45200000.0
2006-10-06 02:09:00,221.341,221.354,221.311,221.325,58700000.0
2006-10-06 02:10:00,221.352,221.355,221.271,221.302,44200000.0
2006-10-06 02:11:00,221.287,221.344,221.276,221.314,46600000.0
2006-10-06 02:12:00,221.28,221.317,221.266,221.305,74400000.0
2006-10-06 02:13:00,221.336,221.336,221.3,221.322,44300000.0
2006-10-06 02:14:00,221.338,221.365,221.338,221.355,50899999.0
2006-10-06 02:15:00,221.353,221.377,221.327,221.351,76200000.0
2006-10-06 02:16:00,221.351,221.361,221.283,221.361,82600000.0
2006-10-06 02:17:00,221.338,221.385,221.326,221.373,33800000.0
2006-10-06 02:18:00,221.379,221.402,221.346,221.357,48200000.0
2006-10-06 02:19:00,221.361,221.376,221.331,221.35,29400000.0
2006-10-06 02:20:00,221.358,221.368,221.301,221.303,36300000.0
2006-10-06 02:21:00,221.295,221.301,221.265,221.289,38600000.0
2006-10-06 02:22:00,221.27,221.278,221.235,221.278,117500002.0
2006-10-06 02:23:00,221.305,221.308,221.246,221.264,34100000.0
2006-10-06 02:24:00,221.275,221.284,221.264,221.264,31700000.0
2006-10-06 02:25:00,221.254,221.266,221.222,221.266,100999999.0
2006-10-06 02:26:00,221.243,221.254,221.232,221.245,41200000.0
2006-10-06 02:27:00,221.252,221.295,221.252,221.278,75800000.0
2006-10-06 02:28:00,221.266,221.293,221.256,221.275,67200000.0
2006-10-06 02:29:00,221.284,221.302,221.284,221.292,45600000.0
2006-10-06 02:30:00,221.278,221.321,221.265,221.282,65800000.0
2006-10-06 02:31:00,221.301,221.301,221.249,221.261,39700000.0
2006-10-06 02:32:00,221.281,221.29,221.266,221.268,79299998.0
2006-10-06 02:33:00,221.257,221.279,221.25,221.261,70500000.0
2006-10-06 02:34:00,221.246,221.322,221.242,221.322,55399999.0
2006-10-06 02:35:00,221.307,221.307,221.282,221.293,59600000.0
2006-10-06 02:36:00,221.289,221.324,221.276,221.324,33500000.0
2006-10-06 02:37:00,221.309,221.322,221.293,221.32,57900000.0
2006-10-06 02:38:00,221.312,221.34,221.284,221.326,41800000.0
2006-10-06 02:39:00,221.307,221.318,221.279,221.317,44100000.0
2006-10-06 02:40:00,221.316,221.348,221.308,221.335,53000000.0
2006-10-06 02:41:00,221.366,221.386,221.358,221.369,31200000.0
2006-10-06 02:42:00,221.379,221.386,221.338,221.338,43099999.0
2006-10-06 02:43:00,221.362,221.38,221.334,221.37,46700000.0
2006-10-06 02:44:00,221.374,221.397,221.374,221.397,33000000.0
2006-10-06 02:45:00,221.371,221.38,221.355,221.362,37800000.0
2006-10-06 02:46:00,221.357,221.377,221.34,221.356,38500000.0
2006-10-06 02:47:00,221.374,221.387,221.366,221.366,33500000.0
2006-10-06 02:48:00,221.351,221.383,221.341,221.353,26700000.0
2006-10-06 02:49:00,221.351,221.376,221.345,221.358,48100001.0
2006-10-06 02:50:00,221.355,221.355,221.335,221.343,72899999.0
2006-10-06 02:51:00,221.335,221.369,221.295,221.365,64400000.0
2006-10-06 02:52:00,221.33,221.361,221.33,221.351,34900000.0
2006-10-06 02:53:00,221.353,221.373,221.326,221.355,92300002.0
2006-10-06 02:54:00,221.354,221.359,221.337,221.354,47400000.0
2006-10-06 02:55:00,221.344,221.365,221.335,221.357,42000000.0
2006-10-06 02:56:00,221.353,221.39,221.353,221.377,54800000.0
2006-10-06 02:57:00,221.379,221.379,221.362,221.369,29700000.0
2006-10-06 02:58:00,221.37,221.37,221.33,221.342,50099999.0
2006-10-06 02:59:00,221.346,221.353,221.329,221.345,56100000.0
2006-10-06 03:00:00,221.336,221.345,221.334,221.334,96400000.0
2006-10-06 03:01:00,221.33,221.33,221.293,221.293,26600000.0
2006-10-06 03:02:00,221.338,221.339,221.302,221.302,52800000.0
2006-10-06 03:03:00,221.334,221.334,221.322,221.334,22100000.0
2006-10-06 03:04:00,221.349,221.349,221.302,221.34,41400000.0
2006-10-06 03:05:00,221.351,221.37,221.341,221.36,38500000.0
2006-10-06 03:06:00,221.376,221.376,221.308,221.343,52699999.0
2006-10-06 03:07:00,221.337,221.346,221.324,221.333,53800001.0
2006-10-06 03:08:00,221.323,221.36,221.316,221.355,34600000.0
2006-10-06 03:09:00,221.361,221.377,221.345,221.352,34100000.0
2006-10-06 03:10:00,221.338,221.38,221.33,221.363,64100000.0
2006-10-06 03:11:00,221.37,221.399,221.354,221.354,50100001.0
2006-10-06 03:12:00,221.348,221.348,221.324,221.344,40700000.0
2006-10-06 03:13:00,221.346,221.346,221.32,221.325,50300001.0
2006-10-06 03:14:00,221.332,221.354,221.332,221.344,40100000.0
2006-10-06 03:15:00,221.354,221.379,221.341,221.379,60599999.0
2006-10-06 03:16:00,221.382,221.391,221.301,221.35,62500001.0
2006-10-06 03:17:00,221.373,221.419,221.373,221.4,61900000.0
2006-10-06 03:18:00,221.384,221.384,221.322,221.36,33400000.0
2006-10-06 03:19:00,221.38,221.389,221.33,221.363,58500000.0
2006-10-06 03:20:00,221.357,221.367,221.297,221.297,30500000.0
2006-10-06 03:21:00,221.302,221.347,221.297,221.32,61600000.0
2006-10-06 03:22:00,221.326,221.328,221.297,221.297,64300000.0
2006-10-06 03:23:00,221.327,221.344,221.298,221.331,72900001.0
2006-10-06 03:24:00,221.341,221.352,221.336,221.35,65500000.0
2006-10-06 03:25:00,221.317,221.324,221.274,221.274,85400000.0
2006-10-06 03:26:00,221.263,221.307,221.263,221.307,37900000.0
2006-10-06 03:27:00,221.308,221.342,221.308,221.342,36900000.0
2006-10-06 03:28:00,221.346,221.36,221.324,221.36,45100000.0
2006-10-06 03:29:00,221.365,221.365,221.341,221.346,24200000.0
2006-10-06 03:30:00,221.329,221.353,221.327,221.339,39600000.0
2006-10-06 03:31:00,221.34,221.342,221.307,221.333,52100000.0
2006-10-06 03:32:00,221.332,221.364,221.332,221.353,34200000.0
2006-10-06 03:33:00,221.347,221.356,221.297,221.331,48000001.0
2006-10-06 03:34:00,221.366,221.371,221.328,221.33,62200001.0
2006-10-06 03:35:00,221.318,221.356,221.318,221.323,75799999.0
2006-10-06 03:36:00,221.34,221.346,221.315,221.315,34000000.0
2006-10-06 03:37:00,221.331,221.35,221.331,221.332,62700000.0
2006-10-06 03:38:00,221.339,221.34,221.301,221.34,51700000.0
2006-10-06 03:39:00,221.305,221.353,221.29,221.332,67699999.0
2006-10-06 03:40:00,221.343,221.371,221.327,221.369,38800000.0
2006-10-06 03:41:00,221.375,221.376,221.316,221.34,61000000.0
2006-10-06 03:42:00,221.354,221.362,221.294,221.345,62800000.0
2006-10-06 03:43:00,221.364,221.374,221.303,221.333,89600000.0
2006-10-06 03:44:00,221.33,221.381,221.309,221.378,51500000.0
2006-10-06 03:45:00,221.365,221.377,221.339,221.353,120700002.0
2006-10-06 03:46:00,221.349,221.382,221.349,221.377,37700000.0
2006-10-06 03:47:00,221.397,221.406,221.36,221.388,43800000.0
2006-10-06 03:48:00,221.364,221.376,221.345,221.376,39800001.0
2006-10-06 03:49:00,221.388,221.403,221.385,221.385,18800000.0
2006-10-06 03:50:00,221.368,221.391,221.339,221.386,44799999.0
2006-10-06 03:51:00,221.38,221.385,221.368,221.373,73399998.0
2006-10-06 03:52:00,221.385,221.396,221.385,221.391,25500000.0
2006-10-06 03:53:00,221.397,221.413,221.359,221.404,51600000.0
2006-10-06 03:54:00,221.398,221.404,221.36,221.38,52800000.0
2006-10-06 03:55:00,221.42,221.424,221.363,221.381,23900000.0
2006-10-06 03:56:00,221.404,221.434,221.361,221.434,38500000.0
2006-10-06 03:57:00,221.422,221.432,221.399,221.399,66600000.0
2006-10-06 03:58:00,221.404,221.411,221.357,221.378,91200000.0
2006-10-06 03:59:00,221.374,221.383,221.348,221.361,72999999.0
2006-10-06 04:00:00,221.384,221.395,221.372,221.382,56600000.0
2006-10-06 04:01:00,221.406,221.406,221.374,221.384,41800000.0
2006-10-06 04:02:00,221.389,221.4,221.315,221.349,34200000.0
2006-10-06 04:03:00,221.366,221.39,221.366,221.382,60500000.0
2006-10-06 04:04:00,221.394,221.394,221.378,221.384,49800000.0
2006-10-06 04:05:00,221.401,221.401,221.374,221.374,86299998.0
2006-10-06 04:06:00,221.379,221.4,221.375,221.39,66399999.0
2006-10-06 04:07:00,221.405,221.405,221.359,221.384,79200002.0
2006-10-06 04:08:00,221.368,221.39,221.328,221.384,65800000.0
2006-10-06 04:09:00,221.368,221.389,221.355,221.387,91800000.0
2006-10-06 04:10:00,221.368,221.409,221.344,221.382,29100000.0
2006-10-06 04:11:00,221.359,221.395,221.359,221.39,60500000.0
2006-10-06 04:12:00,221.371,221.407,221.371,221.381,51100000.0
2006-10-06 04:13:00,221.37,221.407,221.355,221.407,79399999.0
2006-10-06 04:14:00,221.415,221.434,221.395,221.402,49200000.0
2006-10-06 04:15:00,221.415,221.438,221.369,221.438,49200000.0
2006-10-06 04:16:00,221.424,221.436,221.413,221.436,31500000.0
2006-10-06 04:17:00,221.424,221.461,221.402,221.461,27000000.0
2006-10-06 04:18:00,221.45,221.45,221.45,221.45,2500000.0
2006-10-06 04:19:00,221.441,221.463,221.413,221.463,49000000.0
2006-10-06 04:20:00,221.452,221.467,221.433,221.441,52000001.0
2006-10-06 04:21:00,221.425,221.464,221.425,221.444,77500001.0
2006-10-06 04:22:00,221.425,221.425,221.383,221.403,32100000.0
2006-10-06 04:23:00,221.42,221.441,221.417,221.427,25500000.0
2006-10-06 04:24:00,221.434,221.434,221.387,221.411,54000000.0
2006-10-06 04:25:00,221.411,221.414,221.408,221.409,34000000.0
2006-10-06 04:26:00,221.388,221.403,221.364,221.364,49900000.0
2006-10-06 04:27:00,221.388,221.424,221.388,221.421,36500000.0
2006-10-06 04:28:00,221.43,221.43,221.398,221.426,53299999.0
2006-10-06 04:29:00,221.412,221.44,221.412,221.43,23600000.0
2006-10-06 04:30:00,221.431,221.439,221.409,221.43,18700000.0
2006-10-06 04:31:00,221.428,221.428,221.402,221.407,38000000.0
2006-10-06 04:32:00,221.418,221.429,221.374,221.402,37900000.0
2006-10-06 04:33:00,221.413,221.432,221.413,221.416,53000000.0
2006-10-06 04:34:00,221.416,221.416,221.399,221.416,30100000.0
2006-10-06 04:35:00,221.418,221.443,221.415,221.423,66900001.0
2006-10-06 04:36:00,221.404,221.422,221.404,221.419,33500000.0
2006-10-06 04:37:00,221.423,221.433,221.412,221.427,48500001.0
2006-10-06 04:38:00,221.449,221.449,221.415,221.423,47000001.0
2006-10-06 04:39:00,221.427,221.447,221.421,221.447,29700000.0
2006-10-06 04:40:00,221.438,221.449,221.406,221.449,79000002.0
2006-10-06 04:41:00,221.436,221.461,221.421,221.461,49200000.0
2006-10-06 04:42:00,221.442,221.451,221.419,221.428,45200000.0
2006-10-06 04:43:00,221.444,221.452,221.426,221.446,98700001.0
2006-10-06 04:44:00,221.475,221.524,221.475,221.511,32300000.0
2006-10-06 04:45:00,221.51,221.573,221.51,221.562,51999999.0
2006-10-06 04:46:00,221.559,221.57,221.548,221.55,57600000.0
2006-10-06 04:47:00,221.563,221.573,221.53,221.53,29900000.0
2006-10-06 04:48:00,221.554,221.554,221.517,221.545,45000000.0
2006-10-06 04:49:00,221.528,221.553,221.508,221.553,52700000.0
2006-10-06 04:50:00,221.548,221.565,221.53,221.555,42200000.0
2006-10-06 04:51:00,221.564,221.564,221.516,221.535,40600000.0
2006-10-06 04:52:00,221.531,221.549,221.527,221.548,45000000.0
2006-10-06 04:53:00,221.557,221.557,221.445,221.445,48800000.0
2006-10-06 04:54:00,221.449,221.475,221.434,221.475,39600000.0
2006-10-06 04:55:00,221.492,221.507,221.479,221.481,34600000.0
2006-10-06 04:56:00,221.498,221.524,221.498,221.51,25300000.0
2006-10-06 04:57:00,221.518,221.522,221.473,221.511,97699999.0
2006-10-06 04:58:00,221.516,221.528,221.502,221.513,38200000.0
2006-10-06 04:59:00,221.52,221.532,221.509,221.509,13500000.0
2006-10-06 05:00:00,221.523,221.523,221.5,221.513,50700000.0
2006-10-06 05:01:00,221.531,221.531,221.496,221.516,42200000.0
2006-10-06 05:02:00,221.508,221.536,221.508,221.523,59500000.0
2006-10-06 05:03:00,221.524,221.53,221.5,221.53,70800000.0
2006-10-06 05:04:00,221.509,221.627,221.509,221.627,50600000.0
2006-10-06 05:05:00,221.636,221.645,221.621,221.633,61000000.0
2006-10-06 05:06:00,221.63,221.644,221.604,221.604,53000000.0
2006-10-06 05:07:00,221.619,221.619,221.592,221.592,51299999.0
2006-10-06 05:08:00,221.6,221.653,221.6,221.641,104799999.0
2006-10-06 05:09:00,221.653,221.662,221.638,221.66,57900002.0
2006-10-06 05:10:00,221.662,221.675,221.627,221.665,46600000.0
2006-10-06 05:11:00,221.683,221.683,221.65,221.663,48100000.0
2006-10-06 05:12:00,221.639,221.639,221.615,221.625,47600000.0
2006-10-06 05:13:00,221.62,221.668,221.614,221.655,65400000.0
2006-10-06 05:14:00,221.644,221.672,221.629,221.658,108600000.0
2006-10-06 05:15:00,221.642,221.642,221.624,221.627,10600000.0
2006-10-06 05:16:00,221.651,221.661,221.616,221.641,47800000.0
2006-10-06 05:17:00,221.636,221.664,221.631,221.641,57599999.0
2006-10-06 05:18:00,221.662,221.667,221.65,221.653,77900001.0
2006-10-06 05:19:00,221.653,221.679,221.644,221.657,80200000.0
2006-10-06 05:20:00,221.654,221.693,221.651,221.693,51999999.0
2006-10-06 05:21:00,221.692,221.713,221.659,221.713,58000000.0
2006-10-06 05:22:00,221.679,221.703,221.664,221.672,42200000.0
2006-10-06 05:23:00,221.675,221.696,221.646,221.655,67000000.0
2006-10-06 05:24:00,221.71,221.71,221.648,221.7,54199999.0
2006-10-06 05:25:00,221.706,221.706,221.662,221.686,44900000.0
2006-10-06 05:26:00,221.676,221.691,221.665,221.678,49999999.0
2006-10-06 05:27:00,221.659,221.68,221.633,221.662,25300000.0
2006-10-06 05:28:00,221.667,221.671,221.629,221.657,26500000.0
2006-10-06 05:29:00,221.673,221.688,221.65,221.678,61000001.0
2006-10-06 05:30:00,221.707,221.714,221.672,221.69,71100000.0
2006-10-06 05:31:00,221.678,221.678,221.64,221.668,29600000.0
2006-10-06 05:32:00,221.667,221.677,221.588,221.622,60200000.0
2006-10-06 05:33:00,221.596,221.658,221.579,221.658,58400000.0
2006-10-06 05:34:00,221.608,221.637,221.566,221.637,24100000.0
2006-10-06 05:35:00,221.632,221.636,221.61,221.622,64400000.0
2006-10-06 05:36:00,221.646,221.648,221.608,221.638,44900000.0
2006-10-06 05:37:00,221.629,221.636,221.588,221.636,65200000.0
2006-10-06 05:38:00,221.604,221.666,221.594,221.666,37400000.0
2006-10-06 05:39:00,221.637,221.637,221.598,221.625,39900000.0
2006-10-06 05:40:00,221.632,221.632,221.573,221.604,30300000.0
2006-10-06 05:41:00,221.61,221.644,221.586,221.644,51500000.0
2006-10-06 05:42:00,221.653,221.654,221.589,221.613,45599999.0
2006-10-06 05:43:00,221.634,221.634,221.61,221.625,61100001.0
2006-10-06 05:44:00,221.646,221.646,221.609,221.644,31400000.0
2006-10-06 05:45:00,221.597,221.64,221.579,221.64,63400000.0
2006-10-06 05:46:00,221.617,221.644,221.603,221.637,52700000.0
2006-10-06 05:47:00,221.633,221.651,221.614,221.651,22400000.0
2006-10-06 05:48:00,221.649,221.658,221.605,221.623,82800000.0
2006-10-06 05:49:00,221.612,221.66,221.592,221.66,76800000.0
2006-10-06 05:50:00,221.646,221.646,221.565,221.595,45800000.0
2006-10-06 05:51:00,221.569,221.611,221.557,221.577,31300000.0
2006-10-06 05:52:00,221.6,221.607,221.568,221.584,79699999.0
2006-10-06 05:53:00,221.568,221.593,221.563,221.563,71999999.0
2006-10-06 05:54:00,221.566,221.595,221.54,221.595,45400000.0
2006-10-06 05:55:00,221.591,221.598,221.57,221.57,41500000.0
2006-10-06 05:56:00,221.574,221.576,221.516,221.525,44200000.0
2006-10-06 05:57:00,221.587,221.602,221.583,221.592,43800000.0
2006-10-06 05:58:00,221.581,221.589,221.567,221.586,54800001.0
2006-10-06 05:59:00,221.557,221.58,221.555,221.562,55700000.0
2006-10-06 06:00:00,221.546,221.56,221.526,221.551,84700000.0
2006-10-06 06:01:00,221.551,221.551,221.52,221.52,50600001.0
2006-10-06 06:02:00,221.54,221.572,221.54,221.551,36400000.0
2006-10-06 06:03:00,221.533,221.538,221.519,221.537,38500000.0
2006-10-06 06:04:00,221.544,221.569,221.518,221.518,54099999.0
2006-10-06 06:05:00,221.517,221.531,221.487,221.488,58099999.0
2006-10-06 06:06:00,221.518,221.543,221.487,221.539,67700000.0
2006-10-06 06:07:00,221.543,221.572,221.535,221.559,50800000.0
2006-10-06 06:08:00,221.558,221.571,221.533,221.571,61700001.0
2006-10-06 06:09:00,221.56,221.577,221.526,221.574,43900000.0
2006-10-06 06:10:00,221.565,221.587,221.525,221.587,22500000.0
2006-10-06 06:11:00,221.575,221.589,221.551,221.589,44300000.0
2006-10-06 06:12:00,221.565,221.603,221.554,221.595,68500001.0
2006-10-06 06:13:00,221.582,221.589,221.562,221.569,70900000.0
2006-10-06 06:14:00,221.591,221.612,221.564,221.612,68500000.0
2006-10-06 06:15:00,221.606,221.611,221.582,221.599,47100001.0
2006-10-06 06:16:00,221.598,221.605,221.578,221.589,27100000.0
2006-10-06 06:17:00,221.586,221.586,221.571,221.585,63100000.0
2006-10-06 06:18:00,221.508,221.59,221.508,221.59,49000000.0
2006-10-06 06:19:00,221.569,221.588,221.536,221.57,26600000.0
2006-10-06 06:20:00,221.577,221.585,221.552,221.56,47900000.0
2006-10-06 06:21:00,221.608,221.623,221.608,221.614,50700000.0
2006-10-06 06:22:00,221.547,221.603,221.547,221.573,54100001.0
2006-10-06 06:23:00,221.579,221.582,221.553,221.553,50300001.0
2006-10-06 06:24:00,221.552,221.572,221.545,221.545,40300000.0
2006-10-06 06:25:00,221.536,221.567,221.536,221.555,19400000.0
2006-10-06 06:26:00,221.548,221.559,221.546,221.552,44700000.0
2006-10-06 06:27:00,221.547,221.56,221.54,221.548,70600001.0
2006-10-06 06:28:00,221.524,221.539,221.522,221.539,27900000.0
2006-10-06 06:29:00,221.547,221.547,221.492,221.539,98700001.0
2006-10-06 06:30:00,221.529,221.529,221.507,221.512,46399999.0
2006-10-06 06:31:00,221.519,221.529,221.498,221.524,83000001.0
2006-10-06 06:32:00,221.504,221.545,221.489,221.523,30400000.0
2006-10-06 06:33:00,221.529,221.557,221.529,221.55,36200000.0
2006-10-06 06:34:00,221.55,221.556,221.539,221.551,38300000.0
2006-10-06 06:35:00,221.534,221.534,221.499,221.499,60400001.0
2006-10-06 06:36:00,221.528,221.565,221.509,221.56,19900000.0
2006-10-06 06:37:00,221.548,221.554,221.54,221.549,22000000.0
2006-10-06 06:38:00,221.552,221.56,221.532,221.532,39800000.0
2006-10-06 06:39:00,221.533,221.548,221.502,221.548,73299999.0
2006-10-06 06:40:00,221.544,221.569,221.535,221.564,58000000.0
2006-10-06 06:41:00,221.553,221.576,221.553,221.569,35100000.0
2006-10-06 06:42:00,221.562,221.569,221.554,221.564,76700000.0
2006-10-06 06:43:00,221.566,221.589,221.555,221.587,49900000.0
2006-10-06 06:44:00,221.584,221.584,221.566,221.583,51300000.0
2006-10-06 06:45:00,221.548,221.6,221.544,221.591,53600000.0
2006-10-06 06:46:00,221.58,221.599,221.573,221.595,58700000.0
2006-10-06 06:47:00,221.57,221.583,221.565,221.57,30000000.0
2006-10-06 06:48:00,221.564,221.588,221.549,221.588,80599999.0
2006-10-06 06:49:00,221.564,221.598,221.564,221.586,30700000.0
2006-10-06 06:50:00,221.586,221.597,221.566,221.566,95400000.0
2006-10-06 06:51:00,221.588,221.589,221.565,221.579,85099999.0
2006-10-06 06:52:00,221.569,221.594,221.556,221.57,71600000.0
2006-10-06 06:53:00,221.576,221.582,221.553,221.582,29500000.0
2006-10-06 06:54:00,221.558,221.57,221.546,221.57,54300000.0
2006-10-06 06:55:00,221.575,221.586,221.57,221.581,61900001.0
2006-10-06 06:56:00,221.603,221.603,221.568,221.595,67200000.0
2006-10-06 06:57:00,221.579,221.592,221.568,221.586,63400002.0
2006-10-06 06:58:00,221.585,221.598,221.528,221.564,24000000.0
2006-10-06 06:59:00,221.586,221.617,221.557,221.598,60100000.0
2006-10-06 07:00:00,221.565,221.598,221.543,221.583,71899998.0
2006-10-06 07:01:00,221.533,221.587,221.528,221.578,44400000.0
2006-10-06 07:02:00,221.574,221.594,221.565,221.583,51000000.0
2006-10-06 07:03:00,221.581,221.596,221.56,221.593,68400001.0
2006-10-06 07:04:00,221.57,221.588,221.563,221.563,35999999.0
2006-10-06 07:05:00,221.569,221.577,221.555,221.576,97200001.0
2006-10-06 07:06:00,221.558,221.58,221.54,221.56,41300000.0
2006-10-06 07:07:00,221.582,221.584,221.56,221.562,48800000.0
2006-10-06 07:08:00,221.584,221.584,221.54,221.553,55100000.0
2006-10-06 07:09:00,221.56,221.597,221.56,221.572,57700000.0
2006-10-06 07:10:00,221.549,221.573,221.543,221.56,56000000.0
2006-10-06 07:11:00,221.555,221.576,221.535,221.57,60700000.0
2006-10-06 07:12:00,221.574,221.594,221.572,221.589,35000000.0
2006-10-06 07:13:00,221.568,221.6,221.563,221.588,49300000.0
2006-10-06 07:14:00,221.57,221.599,221.563,221.599,53100000.0
2006-10-06 07:15:00,221.577,221.577,221.531,221.535,61000001.0
2006-10-06 07:16:00,221.548,221.568,221.541,221.548,45900000.0
2006-10-06 07:17:00,221.554,221.593,221.554,221.576,54700000.0
2006-10-06 07:18:00,221.57,221.57,221.538,221.56,58999999.0
2006-10-06 07:19:00,221.568,221.568,221.537,221.568,48800001.0
2006-10-06 07:20:00,221.553,221.553,221.517,221.517,22500000.0
2006-10-06 07:21:00,221.514,221.529,221.486,221.529,31800000.0
2006-10-06 07:22:00,221.519,221.519,221.462,221.473,35600000.0
2006-10-06 07:23:00,221.493,221.537,221.464,221.537,62399999.0
2006-10-06 07:24:00,221.497,221.522,221.485,221.522,38700000.0
2006-10-06 07:25:00,221.493,221.53,221.493,221.505,69500000.0
2006-10-06 07:26:00,221.522,221.522,221.475,221.497,39000000.0
2006-10-06 07:27:00,221.495,221.496,221.466,221.496,62400000.0
2006-10-06 07:28:00,221.461,221.516,221.454,221.498,57599999.0
2006-10-06 07:29:00,221.524,221.524,221.491,221.5,63000000.0
2006-10-06 07:30:00,221.499,221.529,221.499,221.513,45900001.0
2006-10-06 07:31:00,221.507,221.507,221.47,221.492,57300000.0
2006-10-06 07:32:00,221.484,221.499,221.459,221.499,37900000.0
2006-10-06 07:33:00,221.468,221.507,221.453,221.494,43700000.0
2006-10-06 07:34:00,221.476,221.496,221.468,221.472,57200000.0
2006-10-06 07:35:00,221.48,221.48,221.442,221.473,32200000.0
2006-10-06 07:36:00,221.491,221.502,221.462,221.478,42600000.0
2006-10-06 07:37:00,221.463,221.492,221.451,221.472,64400000.0
2006-10-06 07:38:00,221.463,221.492,221.458,221.491,50500001.0
2006-10-06 07:39:00,221.497,221.501,221.448,221.476,63700000.0
2006-10-06 07:40:00,221.491,221.496,221.474,221.474,50900000.0
2006-10-06 07:41:00,221.467,221.467,221.419,221.419,52300000.0
2006-10-06 07:42:00,221.42,221.466,221.42,221.451,22400000.0
2006-10-06 07:43:00,221.455,221.46,221.434,221.444,25900000.0
2006-10-06 07:44:00,221.457,221.464,221.424,221.434,38200000.0
2006-10-06 07:45:00,221.462,221.475,221.425,221.46,64700000.0
2006-10-06 07:46:00,221.453,221.46,221.444,221.451,50100000.0
2006-10-06 07:47:00,221.452,221.469,221.441,221.469,68500000.0
2006-10-06 07:48:00,221.508,221.513,221.454,221.472,59000000.0
2006-10-06 07:49:00,221.495,221.495,221.428,221.428,37400000.0
2006-10-06 07:50:00,221.406,221.464,221.398,221.459,73400000.0
2006-10-06 07:51:00,221.476,221.48,221.419,221.454,53500000.0
2006-10-06 07:52:00,221.453,221.511,221.453,221.5,48200000.0
2006-10-06 07:53:00,221.502,221.502,221.461,221.488,49600001.0
2006-10-06 07:54:00,221.478,221.489,221.457,221.489,20900000.0
2006-10-06 07:55:00,221.464,221.51,221.464,221.479,31100000.0
2006-10-06 07:56:00,221.474,221.509,221.474,221.475,59900001.0
2006-10-06 07:57:00,221.478,221.503,221.467,221.471,46600000.0
2006-10-06 07:58:00,221.473,221.473,221.443,221.465,95200000.0
2006-10-06 07:59:00,221.445,221.476,221.405,221.476,24000000.0
2006-10-06 08:00:00,221.467,221.467,221.394,221.395,47300000.0
2006-10-06 08:01:00,221.389,221.398,221.376,221.377,60000000.0
2006-10-06 08:02:00,221.372,221.372,221.35,221.353,36700000.0
2006-10-06 08:03:00,221.369,221.373,221.356,221.371,57000000.0
2006-10-06 08:04:00,221.361,221.372,221.354,221.355,43500000.0
2006-10-06 08:05:00,221.346,221.374,221.346,221.355,65300001.0
2006-10-06 08:06:00,221.357,221.37,221.344,221.37,15100000.0
2006-10-06 08:07:00,221.367,221.377,221.347,221.377,36200000.0
2006-10-06 08:08:00,221.4,221.4,221.349,221.352,76800001.0
2006-10-06 08:09:00,221.38,221.385,221.342,221.342,25500000.0
2006-10-06 08:10:00,221.387,221.392,221.351,221.372,44100000.0
2006-10-06 08:11:00,221.382,221.394,221.362,221.38,71200000.0
2006-10-06 08:12:00,221.386,221.386,221.359,221.369,49400001.0
2006-10-06 08:13:00,221.387,221.392,221.363,221.386,57300000.0
2006-10-06 08:14:00,221.361,221.387,221.357,221.387,28400000.0
2006-10-06 08:15:00,221.397,221.417,221.382,221.414,33300000.0
2006-10-06 08:16:00,221.404,221.422,221.382,221.422,38000000.0
2006-10-06 08:17:00,221.398,221.421,221.398,221.419,68000001.0
2006-10-06 08:18:00,221.406,221.43,221.4,221.428,82000000.0
2006-10-06 08:19:00,221.431,221.431,221.409,221.428,32500000.0
2006-10-06 08:20:00,221.408,221.462,221.407,221.462,46100000.0
2006-10-06 08:21:00,221.447,221.465,221.43,221.459,52200000.0
2006-10-06 08:22:00,221.466,221.468,221.433,221.45,37799999.0
2006-10-06 08:23:00,221.455,221.483,221.449,221.452,51500000.0
2006-10-06 08:24:00,221.466,221.484,221.466,221.483,24500000.0
2006-10-06 08:25:00,221.474,221.532,221.474,221.53,41700000.0
2006-10-06 08:26:00,221.498,221.5,221.463,221.5,40700000.0
2006-10-06 08:27:00,221.49,221.49,221.443,221.453,45100000.0
2006-10-06 08:28:00,221.488,221.509,221.48,221.48,77800001.0
2006-10-06 08:29:00,221.476,221.505,221.471,221.505,51600000.0
2006-10-06 08:30:00,221.503,221.515,221.448,221.515,34000000.0
2006-10-06 08:31:00,221.517,221.517,221.467,221.494,90600002.0
2006-10-06 08:32:00,221.448,221.486,221.434,221.469,58700001.0
2006-10-06 08:33:00,221.49,221.49,221.429,221.433,89600001.0
2006-10-06 08:34:00,221.477,221.478,221.435,221.443,65500001.0
2006-10-06 08:35:00,221.439,221.494,221.439,221.494,78600000.0
2006-10-06 08:36:00,221.495,221.534,221.463,221.534,79799999.0
2006-10-06 08:37:00,221.523,221.523,221.445,221.445,72000000.0
2006-10-06 08:38:00,221.438,221.452,221.407,221.442,58100000.0
2006-10-06 08:39:00,221.441,221.441,221.414,221.427,21500000.0
2006-10-06 08:40:00,221.414,221.417,221.346,221.346,32000000.0
2006-10-06 08:41:00,221.328,221.378,221.328,221.371,84000000.0
2006-10-06 08:42:00,221.379,221.408,221.369,221.395,83100000.0
2006-10-06 08:43:00,221.406,221.406,221.374,221.389,90100003.0
2006-10-06 08:44:00,221.375,221.389,221.359,221.36,58100000.0
2006-10-06 08:45:00,221.35,221.4,221.35,221.375,54500000.0
2006-10-06 08:46:00,221.375,221.405,221.374,221.405,47500000.0
2006-10-06 08:47:00,221.399,221.416,221.366,221.366,23100000.0
2006-10-06 08:48:00,221.375,221.407,221.374,221.391,48000000.0
2006-10-06 08:49:00,221.39,221.409,221.356,221.375,48600000.0
2006-10-06 08:50:00,221.395,221.418,221.38,221.397,52800000.0
2006-10-06 08:51:00,221.388,221.416,221.388,221.41,61299999.0
2006-10-06 08:52:00,221.418,221.43,221.412,221.424,77400000.0
2006-10-06 08:53:00,221.381,221.408,221.381,221.393,32700000.0
2006-10-06 08:54:00,221.377,221.38,221.358,221.358,25200000.0
2006-10-06 08:55:00,221.346,221.375,221.346,221.375,42300000.0
2006-10-06 08:56:00,221.351,221.351,221.332,221.35,33300000.0
2006-10-06 08:57:00,221.347,221.359,221.315,221.316,43100000.0
2006-10-06 08:58:00,221.302,221.333,221.302,221.312,77400000.0
2006-10-06 08:59:00,221.309,221.309,221.226,221.23,43100000.0
2006-10-06 09:00:00,221.246,221.266,221.244,221.258,59300000.0
2006-10-06 09:01:00,221.253,221.281,221.253,221.27,54600000.0
2006-10-06 09:02:00,221.285,221.299,221.242,221.25,48200000.0
2006-10-06 09:03:00,221.243,221.296,221.243,221.293,91800001.0
2006-10-06 09:04:00,221.296,221.332,221.296,221.332,42300000.0
2006-10-06 09:05:00,221.329,221.329,221.286,221.3,40300000.0
2006-10-06 09:06:00,221.28,221.304,221.271,221.292,52800000.0
2006-10-06 09:07:00,221.286,221.286,221.269,221.284,24300000.0
2006-10-06 09:08:00,221.283,221.328,221.283,221.32,42400000.0
2006-10-06 09:09:00,221.316,221.316,221.278,221.278,36800000.0
2006-10-06 09:10:00,221.309,221.332,221.309,221.327,52400000.0
2006-10-06 09:11:00,221.319,221.328,221.303,221.319,57000000.0
2006-10-06 09:12:00,221.29,221.325,221.259,221.291,31200000.0
2006-10-06 09:13:00,221.284,221.305,221.284,221.305,40000001.0
2006-10-06 09:14:00,221.299,221.312,221.279,221.284,41500000.0
2006-10-06 09:15:00,221.315,221.333,221.315,221.329,18400000.0
2006-10-06 09:16:00,221.319,221.319,221.297,221.318,30500000.0
2006-10-06 09:17:00,221.317,221.327,221.313,221.318,33100000.0
2006-10-06 09:18:00,221.306,221.316,221.282,221.305,40600000.0
2006-10-06 09:19:00,221.292,221.292,221.267,221.28,63700000.0
2006-10-06 09:20:00,221.284,221.297,221.273,221.281,103799999.0
2006-10-06 09:21:00,221.282,221.284,221.263,221.284,78100000.0
2006-10-06 09:22:00,221.29,221.323,221.29,221.323,42700000.0
2006-10-06 09:23:00,221.348,221.348,221.32,221.326,41600000.0
2006-10-06 09:24:00,221.33,221.33,221.316,221.319,58900000.0
2006-10-06 09:25:00,221.308,221.316,221.29,221.293,31100000.0
2006-10-06 09:26:00,221.291,221.322,221.291,221.307,42800001.0
2006-10-06 09:27:00,221.285,221.324,221.264,221.321,33600000.0
2006-10-06 09:28:00,221.344,221.345,221.313,221.343,45500000.0
2006-10-06 09:29:00,221.333,221.371,221.333,221.367,63100000.0
2006-10-06 09:30:00,221.369,221.369,221.346,221.346,29500000.0
2006-10-06 09:31:00,221.333,221.333,221.314,221.314,14100000.0
2006-10-06 09:32:00,221.322,221.322,221.291,221.291,42500000.0
2006-10-06 09:33:00,221.301,221.301,221.283,221.283,55100000.0
2006-10-06 09:34:00,221.29,221.303,221.281,221.294,43300000.0
2006-10-06 09:35:00,221.296,221.314,221.281,221.292,59800000.0
2006-10-06 09:36:00,221.296,221.296,221.259,221.259,42100000.0
2006-10-06 09:37:00,221.223,221.284,221.215,221.284,51100000.0
2006-10-06 09:38:00,221.286,221.322,221.286,221.307,30000000.0
2006-10-06 09:39:00,221.307,221.307,221.276,221.283,73600000.0
2006-10-06 09:40:00,221.283,221.284,221.266,221.271,44100001.0
2006-10-06 09:41:00,221.282,221.298,221.268,221.268,48200000.0
2006-10-06 09:42:00,221.273,221.273,221.25,221.27,39100000.0
2006-10-06 09:43:00,221.26,221.26,221.203,221.257,46600000.0
2006-10-06 09:44:00,221.267,221.269,221.214,221.263,64900001.0
2006-10-06 09:45:00,221.279,221.283,221.244,221.257,32000000.0
2006-10-06 09:46:00,221.263,221.275,221.237,221.247,66300000.0
2006-10-06 09:47:00,221.262,221.269,221.255,221.255,53800000.0
2006-10-06 09:48:00,221.251,221.252,221.211,221.211,38700000.0
2006-10-06 09:49:00,221.203,221.222,221.203,221.205,30100000.0
2006-10-06 09:50:00,221.202,221.211,221.188,221.2,69900001.0
2006-10-06 09:51:00,221.219,221.238,221.184,221.184,57900001.0
2006-10-06 09:52:00,221.186,221.2,221.167,221.177,43900000.0
2006-10-06 09:53:00,221.189,221.199,221.171,221.177,57399999.0
2006-10-06 09:54:00,221.179,221.192,221.153,221.172,59100000.0
2006-10-06 09:55:00,221.174,221.182,221.166,221.182,43800000.0
2006-10-06 09:56:00,221.178,221.182,221.153,221.165,73900001.0
2006-10-06 09:57:00,221.153,221.176,221.153,221.168,60500000.0
2006-10-06 09:58:00,221.185,221.211,221.136,221.159,73300000.0
2006-10-06 09:59:00,221.16,221.192,221.154,221.168,48100001.0
2006-10-06 10:00:00,221.207,221.236,221.174,221.234,38400000.0
2006-10-06 10:01:00,221.243,221.243,221.157,221.201,63900000.0
2006-10-06 10:02:00,221.223,221.225,221.206,221.218,37000000.0
2006-10-06 10:03:00,221.207,221.218,221.19,221.218,18900000.0
2006-10-06 10:04:00,221.223,221.237,221.215,221.227,60300000.0
2006-10-06 10:05:00,221.231,221.231,221.197,221.201,30500000.0
2006-10-06 10:06:00,221.211,221.216,221.194,221.206,23500000.0
2006-10-06 10:07:00,221.2,221.209,221.163,221.209,43799999.0
2006-10-06 10:08:00,221.185,221.192,221.178,221.178,33300000.0
2006-10-06 10:09:00,221.179,221.182,221.157,221.167,31300000.0
2006-10-06 10:10:00,221.168,221.168,221.115,221.145,74800000.0
2006-10-06 10:11:00,221.137,221.17,221.115,221.16,29500000.0
2006-10-06 10:12:00,221.163,221.163,221.144,221.153,87600000.0
2006-10-06 10:13:00,221.132,221.142,221.128,221.128,55900000.0
2006-10-06 10:14:00,221.129,221.151,221.129,221.151,27800000.0
2006-10-06 10:15:00,221.154,221.154,221.127,221.135,52100000.0
2006-10-06 10:16:00,221.143,221.166,221.143,221.154,77699999.0
2006-10-06 10:17:00,221.139,221.173,221.105,221.173,60700000.0
2006-10-06 10:18:00,221.173,221.183,221.159,221.181,35700000.0
2006-10-06 10:19:00,221.171,221.171,221.133,221.14,51700000.0
2006-10-06 10:20:00,221.191,221.202,221.185,221.189,78999999.0
2006-10-06 10:21:00,221.18,221.253,221.18,221.253,49800001.0
2006-10-06 10:22:00,221.289,221.299,221.265,221.265,43900000.0
2006-10-06 10:23:00,221.266,221.266,221.253,221.26,77599999.0
2006-10-06 10:24:00,221.271,221.296,221.248,221.278,46800000.0
2006-10-06 10:25:00,221.268,221.328,221.268,221.328,38899999.0
2006-10-06 10:26:00,221.365,221.366,221.338,221.338,24000000.0
2006-10-06 10:27:00,221.314,221.315,221.284,221.284,71900000.0
2006-10-06 10:28:00,221.271,221.271,221.21,221.21,21500000.0
2006-10-06 10:29:00,221.222,221.261,221.191,221.191,71200000.0
2006-10-06 10:30:00,221.211,221.245,221.189,221.209,102999999.0
2006-10-06 10:31:00,221.201,221.203,221.172,221.172,22500000.0
2006-10-06 10:32:00,221.157,221.157,221.125,221.125,33900000.0
2006-10-06 10:33:00,221.126,221.143,221.114,221.127,86400000.0
2006-10-06 10:34:00,221.142,221.149,221.126,221.133,26200000.0
2006-10-06 10:35:00,221.137,221.169,221.137,221.16,32800000.0
2006-10-06 10:36:00,221.156,221.172,221.133,221.148,56000000.0
2006-10-06 10:37:00,221.169,221.2,221.153,221.2,42700000.0
2006-10-06 10:38:00,221.2,221.209,221.187,221.204,83100000.0
2006-10-06 10:39:00,221.205,221.228,221.201,221.218,26000000.0
2006-10-06 10:40:00,221.198,221.233,221.193,221.233,18500000.0
2006-10-06 10:41:00,221.254,221.265,221.229,221.265,36800000.0
2006-10-06 10:42:00,221.262,221.262,221.235,221.259,45400000.0
2006-10-06 10:43:00,221.258,221.312,221.251,221.299,58500000.0
2006-10-06 10:44:00,221.319,221.344,221.293,221.323,77300000.0
2006-10-06 10:45:00,221.34,221.34,221.3,221.323,47100000.0
2006-10-06 10:46:00,221.3,221.306,221.27,221.27,35300000.0
2006-10-06 10:47:00,221.261,221.271,221.246,221.25,48900000.0
2006-10-06 10:48:00,221.255,221.269,221.248,221.268,53799999.0
2006-10-06 10:49:00,221.257,221.257,221.201,221.241,60300001.0
2006-10-06 10:50:00,221.253,221.275,221.253,221.258,7300000.0
2006-10-06 10:51:00,221.267,221.267,221.232,221.234,30000000.0
2006-10-06 10:52:00,221.249,221.263,221.221,221.263,82100000.0
2006-10-06 10:53:00,221.258,221.264,221.246,221.264,38300000.0
2006-10-06 10:54:00,221.247,221.259,221.243,221.252,24300000.0
2006-10-06 10:55:00,221.252,221.255,221.243,221.245,38700000.0
2006-10-06 10:56:00,221.239,221.287,221.239,221.27,86500000.0
2006-10-06 10:57:00,221.281,221.297,221.272,221.282,52500001.0
2006-10-06 10:58:00,221.287,221.297,221.274,221.297,57499999.0
2006-10-06 10:59:00,221.303,221.354,221.303,221.352,36700000.0
2006-10-06 11:00:00,221.346,221.351,221.322,221.322,64900000.0
2006-10-06 11:01:00,221.317,221.317,221.294,221.295,35700000.0
2006-10-06 11:02:00,221.295,221.34,221.288,221.34,55900000.0
2006-10-06 11:03:00,221.342,221.344,221.319,221.33,47900000.0
2006-10-06 11:04:00,221.337,221.337,221.302,221.308,22300000.0
2006-10-06 11:05:00,221.283,221.309,221.283,221.294,39100000.0
2006-10-06 11:06:00,221.3,221.333,221.298,221.333,25500000.0
2006-10-06 11:07:00,221.343,221.398,221.343,221.378,56300000.0
2006-10-06 11:08:00,221.395,221.407,221.389,221.405,44600000.0
2006-10-06 11:09:00,221.405,221.413,221.388,221.4,80300001.0
2006-10-06 11:10:00,221.405,221.406,221.395,221.406,39200000.0
2006-10-06 11:11:00,221.438,221.502,221.438,221.501,21900000.0
2006-10-06 11:12:00,221.516,221.521,221.495,221.519,37100000.0
2006-10-06 11:13:00,221.5,221.514,221.474,221.474,35700000.0
2006-10-06 11:14:00,221.472,221.475,221.456,221.456,29900000.0
2006-10-06 11:15:00,221.448,221.47,221.435,221.45,51000000.0
2006-10-06 11:16:00,221.474,221.483,221.461,221.483,34300000.0
2006-10-06 11:17:00,221.474,221.488,221.444,221.488,51400000.0
2006-10-06 11:18:00,221.49,221.49,221.411,221.431,53100000.0
2006-10-06 11:19:00,221.411,221.425,221.407,221.425,62000000.0
2006-10-06 11:20:00,221.4,221.429,221.378,221.415,40200000.0
2006-10-06 11:21:00,221.418,221.418,221.385,221.39,29500000.0
2006-10-06 11:22:00,221.372,221.388,221.363,221.38,54600000.0
2006-10-06 11:23:00,221.367,221.381,221.367,221.369,42500001.0
2006-10-06 11:24:00,221.392,221.426,221.392,221.423,11900000.0
2006-10-06 11:25:00,221.407,221.413,221.399,221.413,24300000.0
2006-10-06 11:26:00,221.403,221.418,221.394,221.403,60200000.0
2006-10-06 11:27:00,221.432,221.432,221.398,221.418,82900001.0
2006-10-06 11:28:00,221.42,221.436,221.42,221.435,59400000.0
2006-10-06 11:29:00,221.436,221.441,221.4,221.44,38300000.0
2006-10-06 11:30:00,221.448,221.459,221.414,221.444,55000000.0
2006-10-06 11:31:00,221.452,221.452,221.406,221.412,39800000.0
2006-10-06 11:32:00,221.361,221.388,221.34,221.388,39300000.0
2006-10-06 11:33:00,221.391,221.42,221.391,221.42,30400000.0
2006-10-06 11:34:00,221.42,221.42,221.381,221.4,40800000.0
2006-10-06 11:35:00,221.402,221.433,221.402,221.41,53400000.0
2006-10-06 11:36:00,221.414,221.416,221.379,221.4,60000000.0
2006-10-06 11:37:00,221.415,221.428,221.405,221.405,30500001.0
2006-10-06 11:38:00,221.38,221.405,221.365,221.395,24000000.0
2006-10-06 11:39:00,221.377,221.382,221.312,221.348,53599999.0
2006-10-06 11:40:00,221.351,221.382,221.338,221.381,76500000.0
2006-10-06 11:41:00,221.351,221.351,221.313,221.323,17200000.0
2006-10-06 11:42:00,221.326,221.338,221.293,221.338,62600000.0
2006-10-06 11:43:00,221.304,221.362,221.304,221.305,69499999.0
2006-10-06 11:44:00,221.346,221.346,221.313,221.313,42100000.0
2006-10-06 11:45:00,221.306,221.337,221.306,221.328,24900000.0
2006-10-06 11:46:00,221.334,221.334,221.311,221.311,31000000.0
2006-10-06 11:47:00,221.321,221.344,221.321,221.335,58700000.0
2006-10-06 11:48:00,221.334,221.35,221.314,221.335,31900000.0
2006-10-06 11:49:00,221.337,221.358,221.337,221.348,40100000.0
2006-10-06 11:50:00,221.348,221.378,221.348,221.359,45400001.0
2006-10-06 11:51:00,221.356,221.372,221.345,221.345,39500000.0
2006-10-06 11:52:00,221.341,221.365,221.341,221.365,54100000.0
2006-10-06 11:53:00,221.375,221.375,221.342,221.36,72000001.0
2006-10-06 11:54:00,221.364,221.38,221.35,221.368,34900001.0
2006-10-06 11:55:00,221.373,221.373,221.356,221.369,48900000.0
2006-10-06 11:56:00,221.364,221.375,221.346,221.354,29400000.0
2006-10-06 11:57:00,221.36,221.388,221.36,221.378,43000000.0
2006-10-06 11:58:00,221.357,221.368,221.34,221.349,25500000.0
2006-10-06 11:59:00,221.381,221.409,221.381,221.397,63800000.0
2006-10-06 12:00:00,221.415,221.454,221.413,221.454,64600000.0
2006-10-06 12:01:00,221.449,221.449,221.411,221.418,36600000.0
2006-10-06 12:02:00,221.429,221.455,221.414,221.455,52100000.0
2006-10-06 12:03:00,221.478,221.478,221.426,221.45,28600000.0
2006-10-06 12:04:00,221.445,221.445,221.413,221.436,52600000.0
2006-10-06 12:05:00,221.451,221.451,221.404,221.404,27600000.0
2006-10-06 12:06:00,221.422,221.444,221.413,221.413,49100000.0
2006-10-06 12:07:00,221.416,221.438,221.412,221.412,65699999.0
2006-10-06 12:08:00,221.425,221.425,221.418,221.425,10800000.0
2006-10-06 12:09:00,221.428,221.43,221.393,221.412,33600000.0
2006-10-06 12:10:00,221.414,221.445,221.393,221.44,27100000.0
2006-10-06 12:11:00,221.432,221.432,221.411,221.419,39600000.0
2006-10-06 12:12:00,221.414,221.432,221.412,221.412,56799999.0
2006-10-06 12:13:00,221.423,221.433,221.393,221.405,47000000.0
2006-10-06 12:14:00,221.408,221.426,221.404,221.42,59800000.0
2006-10-06 12:15:00,221.415,221.448,221.406,221.406,45000000.0
2006-10-06 12:16:00,221.405,221.405,221.382,221.394,51399999.0
2006-10-06 12:17:00,221.404,221.412,221.386,221.411,81900002.0
2006-10-06 12:18:00,221.42,221.42,221.382,221.392,62200001.0
2006-10-06 12:19:00,221.389,221.389,221.351,221.389,45700000.0
2006-10-06 12:20:00,221.383,221.383,221.34,221.357,40400000.0
2006-10-06 12:21:00,221.364,221.404,221.354,221.382,49400000.0
2006-10-06 12:22:00,221.384,221.395,221.317,221.317,32100000.0
2006-10-06 12:23:00,221.308,221.331,221.291,221.331,33500000.0
2006-10-06 12:24:00,221.313,221.323,221.308,221.316,45800000.0
2006-10-06 12:25:00,221.309,221.335,221.304,221.335,45400000.0
2006-10-06 12:26:00,221.334,221.341,221.323,221.337,31800000.0
2006-10-06 12:27:00,221.317,221.317,221.292,221.317,30400000.0
2006-10-06 12:28:00,221.351,221.359,221.326,221.343,29200000.0
2006-10-06 12:29:00,221.339,221.345,221.3,221.33,53100001.0
2006-10-06 12:30:00,221.332,221.346,221.332,221.34,17300000.0
2006-10-06 12:31:00,221.33,221.332,221.322,221.322,59200000.0
2006-10-06 12:32:00,221.324,221.339,221.318,221.337,17700000.0
2006-10-06 12:33:00,221.32,221.346,221.298,221.346,59200000.0
2006-10-06 12:34:00,221.355,221.373,221.348,221.369,49999999.0
2006-10-06 12:35:00,221.382,221.395,221.378,221.395,49400000.0
2006-10-06 12:36:00,221.39,221.426,221.39,221.402,81200000.0
2006-10-06 12:37:00,221.421,221.451,221.413,221.425,52600000.0
2006-10-06 12:38:00,221.431,221.463,221.431,221.441,28400000.0
2006-10-06 12:39:00,221.433,221.45,221.426,221.45,53100000.0
2006-10-06 12:40:00,221.449,221.472,221.435,221.444,66000000.0
2006-10-06 12:41:00,221.443,221.468,221.443,221.456,77599999.0
2006-10-06 12:42:00,221.458,221.472,221.437,221.456,84299998.0
2006-10-06 12:43:00,221.46,221.484,221.459,221.483,72100000.0
2006-10-06 12:44:00,221.487,221.508,221.476,221.508,53400000.0
2006-10-06 12:45:00,221.522,221.527,221.495,221.495,37800000.0
2006-10-06 12:46:00,221.476,221.494,221.468,221.476,25100000.0
2006-10-06 12:47:00,221.479,221.482,221.449,221.482,53800000.0
2006-10-06 12:48:00,221.489,221.497,221.454,221.454,78500000.0
2006-10-06 12:49:00,221.45,221.456,221.424,221.424,57199999.0
2006-10-06 12:50:00,221.444,221.464,221.444,221.448,52700000.0
2006-10-06 12:51:00,221.442,221.466,221.438,221.453,31200000.0
2006-10-06 12:52:00,221.423,221.43,221.423,221.43,10800000.0
2006-10-06 12:53:00,221.418,221.428,221.37,221.392,28400000.0
2006-10-06 12:54:00,221.436,221.436,221.397,221.417,53700000.0
2006-10-06 12:55:00,221.415,221.436,221.415,221.436,45100000.0
2006-10-06 12:56:00,221.409,221.441,221.394,221.425,72200000.0
2006-10-06 12:57:00,221.421,221.421,221.405,221.406,6100000.0
2006-10-06 12:58:00,221.39,221.402,221.374,221.383,52400000.0
2006-10-06 12:59:00,221.375,221.387,221.356,221.364,67100001.0
2006-10-06 13:00:00,221.348,221.356,221.303,221.303,45000000.0
2006-10-06 13:01:00,221.312,221.318,221.286,221.305,24900000.0
2006-10-06 13:02:00,221.303,221.364,221.303,221.345,70500001.0
2006-10-06 13:03:00,221.356,221.36,221.331,221.345,71400000.0
2006-10-06 13:04:00,221.348,221.37,221.329,221.368,32500000.0
2006-10-06 13:05:00,221.38,221.38,221.326,221.326,73999999.0
2006-10-06 13:06:00,221.321,221.351,221.318,221.351,57000000.0
2006-10-06 13:07:00,221.347,221.359,221.336,221.336,56500000.0
2006-10-06 13:08:00,221.343,221.362,221.34,221.362,43000000.0
2006-10-06 13:09:00,221.351,221.38,221.341,221.351,29300000.0
2006-10-06 13:10:00,221.346,221.363,221.315,221.355,33100000.0
2006-10-06 13:11:00,221.354,221.394,221.337,221.393,44500000.0
2006-10-06 13:12:00,221.382,221.39,221.365,221.39,81599999.0
2006-10-06 13:13:00,221.396,221.419,221.396,221.41,31300000.0
2006-10-06 13:14:00,221.423,221.431,221.403,221.408,75000000.0
2006-10-06 13:15:00,221.4,221.406,221.379,221.39,56100000.0
2006-10-06 13:16:00,221.395,221.397,221.382,221.382,39600000.0
2006-10-06 13:17:00,221.37,221.392,221.352,221.352,63300001.0
2006-10-06 13:18:00,221.359,221.371,221.33,221.371,87599999.0
2006-10-06 13:19:00,221.386,221.416,221.376,221.378,54300000.0
2006-10-06 13:20:00,221.431,221.457,221.4,221.451,67400000.0
2006-10-06 13:21:00,221.429,221.429,221.366,221.377,39300000.0
2006-10-06 13:22:00,221.349,221.36,221.331,221.36,22600000.0
2006-10-06 13:23:00,221.368,221.368,221.293,221.313,52900000.0
2006-10-06 13:24:00,221.36,221.375,221.347,221.375,20900000.0
2006-10-06 13:25:00,221.374,221.394,221.374,221.379,67300001.0
2006-10-06 13:26:00,221.392,221.392,221.348,221.368,27600000.0
2006-10-06 13:27:00,221.363,221.401,221.351,221.401,39499999.0
2006-10-06 13:28:00,221.381,221.388,221.37,221.37,18300000.0
2006-10-06 13:29:00,221.386,221.398,221.386,221.387,44000000.0
2006-10-06 13:30:00,221.369,221.386,221.338,221.338,46700000.0
2006-10-06 13:31:00,221.316,221.322,221.296,221.322,28400000.0
2006-10-06 13:32:00,221.328,221.342,221.305,221.313,65300000.0
2006-10-06 13:33:00,221.325,221.334,221.321,221.321,15500000.0
2006-10-06 13:34:00,221.302,221.324,221.3,221.324,48300000.0
2006-10-06 13:35:00,221.346,221.35,221.326,221.343,70800000.0
2006-10-06 13:36:00,221.341,221.353,221.341,221.343,30100000.0
2006-10-06 13:37:00,221.328,221.346,221.309,221.345,44999999.0
2006-10-06 13:38:00,221.318,221.323,221.306,221.31,44300000.0
2006-10-06 13:39:00,221.325,221.326,221.282,221.282,73300001.0
2006-10-06 13:40:00,221.28,221.297,221.264,221.297,90100000.0
2006-10-06 13:41:00,221.299,221.299,221.265,221.273,39199999.0
2006-10-06 13:42:00,221.275,221.275,221.267,221.269,33800001.0
2006-10-06 13:43:00,221.284,221.302,221.26,221.26,55200000.0
2006-10-06 13:44:00,221.265,221.323,221.265,221.323,49600000.0
2006-10-06 13:45:00,221.314,221.32,221.3,221.31,74400001.0
2006-10-06 13:46:00,221.308,221.33,221.308,221.33,62500000.0
2006-10-06 13:47:00,221.352,221.362,221.313,221.362,71000000.0
2006-10-06 13:48:00,221.402,221.485,221.402,221.467,83900001.0
2006-10-06 13:49:00,221.501,221.629,221.501,221.629,38200000.0
2006-10-06 13:50:00,221.658,221.658,221.614,221.645,58700000.0
2006-10-06 13:51:00,221.678,221.689,221.667,221.689,26700000.0
2006-10-06 13:52:00,221.711,221.738,221.711,221.727,28600000.0
2006-10-06 13:53:00,221.741,221.853,221.741,221.853,55400000.0
2006-10-06 13:54:00,221.841,221.846,221.819,221.839,54800001.0
2006-10-06 13:55:00,221.895,221.965,221.895,221.902,42700000.0
2006-10-06 13:56:00,221.884,221.903,221.879,221.903,57800000.0
2006-10-06 13:57:00,221.927,221.927,221.841,221.865,45700000.0
2006-10-06 13:58:00,221.861,221.861,221.828,221.832,86100001.0
2006-10-06 13:59:00,221.822,221.822,221.778,221.788,49400001.0
2006-10-06 14:00:00,221.758,221.821,221.717,221.821,44700001.0
2006-10-06 14:01:00,221.856,221.856,221.782,221.809,27600000.0
2006-10-06 14:02:00,221.813,221.841,221.805,221.822,36999999.0
2006-10-06 14:03:00,221.814,221.83,221.799,221.827,41100001.0
2006-10-06 14:04:00,221.813,221.851,221.787,221.851,59800002.0
2006-10-06 14:05:00,221.861,221.946,221.854,221.946,23100000.0
2006-10-06 14:06:00,221.945,221.996,221.945,221.971,46500000.0
2006-10-06 14:07:00,221.976,221.976,221.946,221.975,73299998.0
2006-10-06 14:08:00,221.974,222.057,221.974,222.055,43200000.0
2006-10-06 14:09:00,222.036,222.059,222.02,222.024,36700000.0
2006-10-06 14:10:00,222.024,222.032,221.968,221.971,12900000.0
2006-10-06 14:11:00,221.97,222.043,221.97,222.037,68500001.0
2006-10-06 14:12:00,222.03,222.03,221.964,221.964,40600000.0
2006-10-06 14:13:00,221.953,222.025,221.953,221.985,44700000.0
2006-10-06 14:14:00,221.992,222.022,221.992,222.022,40200000.0
2006-10-06 14:15:00,221.96,221.971,221.902,221.917,63500001.0
2006-10-06 14:16:00,221.948,221.99,221.948,221.959,48000000.0
2006-10-06 14:17:00,221.964,222.008,221.964,222.003,22700000.0
2006-10-06 14:18:00,221.996,222.003,221.977,221.977,15000000.0
2006-10-06 14:19:00,221.978,221.986,221.944,221.955,31800000.0
2006-10-06 14:20:00,221.957,221.989,221.957,221.963,82400001.0
2006-10-06 14:21:00,221.982,221.984,221.935,221.958,38000000.0
2006-10-06 14:22:00,221.98,222.093,221.98,222.091,94600000.0
2006-10-06 14:23:00,222.076,222.092,222.045,222.061,46999999.0
2006-10-06 14:24:00,222.044,222.046,222.006,222.006,58200000.0
2006-10-06 14:25:00,222.024,222.041,222.007,222.028,45000000.0
2006-10-06 14:26:00,222.025,222.049,222.015,222.037,17200000.0
2006-10-06 14:27:00,222.032,222.11,222.02,222.11,41600000.0
2006-10-06 14:28:00,222.114,222.131,222.093,222.117,48100000.0
2006-10-06 14:29:00,222.056,222.092,221.943,222.012,51300000.0
2006-10-06 14:30:00,221.751,222.245,221.751,222.226,38400000.0
2006-10-06 14:31:00,222.19,222.19,222.03,222.135,36700001.0
2006-10-06 14:32:00,222.097,222.134,221.995,222.119,58200001.0
2006-10-06 14:33:00,222.063,222.191,222.018,222.146,125399997.0
2006-10-06 14:34:00,222.115,222.119,222.019,222.06,40300000.0
2006-10-06 14:35:00,222.158,222.222,222.106,222.215,49800000.0
2006-10-06 14:36:00,222.19,222.207,222.134,222.142,70100000.0
2006-10-06 14:37:00,222.157,222.168,222.116,222.138,45500000.0
2006-10-06 14:38:00,222.178,222.23,222.178,222.23,52000000.0
2006-10-06 14:39:00,222.228,222.228,222.177,222.18,69000000.0
2006-10-06 14:40:00,222.199,222.268,222.199,222.259,21500000.0
2006-10-06 14:41:00,222.279,222.279,222.158,222.158,31300000.0
2006-10-06 14:42:00,222.141,222.141,222.114,222.126,45900000.0
2006-10-06 14:43:00,222.139,222.178,222.139,222.159,48400000.0
2006-10-06 14:44:00,222.159,222.168,222.127,222.138,71799998.0
2006-10-06 14:45:00,222.143,222.148,222.096,222.096,48900000.0
2006-10-06 14:46:00,222.094,222.113,222.086,222.097,21600000.0
2006-10-06 14:47:00,222.109,222.112,222.078,222.078,60199999.0
2006-10-06 14:48:00,222.075,222.124,222.075,222.114,19900000.0
2006-10-06 14:49:00,222.139,222.144,222.074,222.083,81700000.0
2006-10-06 14:50:00,222.058,222.084,222.046,222.057,52000000.0
2006-10-06 14:51:00,222.025,222.029,221.974,222.029,56900000.0
2006-10-06 14:52:00,222.063,222.075,222.028,222.051,46700000.0
2006-10-06 14:53:00,222.042,222.044,222.004,222.004,63700000.0
2006-10-06 14:54:00,221.981,222.052,221.978,222.03,48300000.0
2006-10-06 14:55:00,222.04,222.049,221.991,222.049,46900000.0
2006-10-06 14:56:00,222.127,222.192,222.108,222.192,50900001.0
2006-10-06 14:57:00,222.213,222.329,222.213,222.304,30500000.0
2006-10-06 14:58:00,222.32,222.362,222.32,222.344,34500000.0
2006-10-06 14:59:00,222.323,222.425,222.316,222.425,40300000.0
2006-10-06 15:00:00,222.429,222.429,222.352,222.352,20500000.0
2006-10-06 15:01:00,222.361,222.406,222.361,222.406,21200000.0
2006-10-06 15:02:00,222.409,222.434,222.395,222.431,49400000.0
2006-10-06 15:03:00,222.426,222.439,222.344,222.344,47300000.0
2006-10-06 15:04:00,222.318,222.357,222.311,222.357,27800000.0
2006-10-06 15:05:00,222.31,222.39,222.308,222.386,57500000.0
2006-10-06 15:06:00,222.382,222.4,222.356,222.36,30400000.0
2006-10-06 15:07:00,222.361,222.371,222.334,222.336,48300001.0
2006-10-06 15:08:00,222.331,222.367,222.316,222.363,21600000.0
2006-10-06 15:09:00,222.361,222.37,222.327,222.331,32400000.0
2006-10-06 15:10:00,222.339,222.364,222.313,222.316,42100000.0
2006-10-06 15:11:00,222.324,222.333,222.273,222.285,51399999.0
2006-10-06 15:12:00,222.318,222.373,222.318,222.373,36000000.0
2006-10-06 15:13:00,222.365,222.366,222.348,222.351,63299999.0
2006-10-06 15:14:00,222.34,222.34,222.32,222.334,43800000.0
2006-10-06 15:15:00,222.344,222.365,222.329,222.365,69800000.0
2006-10-06 15:16:00,222.37,222.396,222.353,222.392,47000000.0
2006-10-06 15:17:00,222.367,222.367,222.296,222.302,34500000.0
2006-10-06 15:18:00,222.29,222.3,222.279,222.289,73700000.0
2006-10-06 15:19:00,222.311,222.336,222.306,222.306,85500000.0
2006-10-06 15:20:00,222.295,222.334,222.293,222.334,58100000.0
2006-10-06 15:21:00,222.342,222.342,222.299,222.308,33400000.0
2006-10-06 15:22:00,222.306,222.314,222.28,222.297,30800000.0
2006-10-06 15:23:00,222.304,222.327,222.286,222.286,64800000.0
2006-10-06 15:24:00,222.271,222.291,222.268,222.291,68300001.0
2006-10-06 15:25:00,222.302,222.304,222.259,222.259,42200000.0
2006-10-06 15:26:00,222.27,222.284,222.27,222.284,58300000.0
2006-10-06 15:27:00,222.324,222.332,222.316,222.316,25000000.0
2006-10-06 15:28:00,222.32,222.336,222.317,222.336,49200000.0
2006-10-06 15:29:00,222.357,222.369,222.341,222.35,91399999.0
2006-10-06 15:30:00,222.353,222.353,222.313,222.313,51300000.0
2006-10-06 15:31:00,222.305,222.363,222.305,222.35,59200000.0
2006-10-06 15:32:00,222.345,222.371,222.332,222.353,39900001.0
2006-10-06 15:33:00,222.366,222.386,222.359,222.371,52600000.0
2006-10-06 15:34:00,222.364,222.373,222.359,222.367,49900000.0
2006-10-06 15:35:00,222.375,222.391,222.35,222.355,74400000.0
2006-10-06 15:36:00,222.38,222.392,222.36,222.392,65000000.0
2006-10-06 15:37:00,222.374,222.382,222.364,222.377,55600000.0
2006-10-06 15:38:00,222.384,222.384,222.347,222.364,40900000.0
2006-10-06 15:39:00,222.363,222.388,222.339,222.368,88700001.0
2006-10-06 15:40:00,222.387,222.389,222.319,222.334,45700000.0
2006-10-06 15:41:00,222.326,222.341,222.301,222.341,29800000.0
2006-10-06 15:42:00,222.357,222.367,222.322,222.322,18300000.0
2006-10-06 15:43:00,222.315,222.315,222.298,222.302,51699999.0
2006-10-06 15:44:00,222.315,222.333,222.314,222.314,38100000.0
2006-10-06 15:45:00,222.302,222.329,222.302,222.314,42600000.0
2006-10-06 15:46:00,222.337,222.351,222.316,222.348,65300000.0
2006-10-06 15:47:00,222.35,222.356,222.328,222.34,81300000.0
2006-10-06 15:48:00,222.343,222.354,222.333,222.346,57900000.0
2006-10-06 15:49:00,222.349,222.422,222.349,222.422,57700000.0
2006-10-06 15:50:00,222.408,222.421,222.397,222.397,54900000.0
2006-10-06 15:51:00,222.411,222.433,222.41,222.431,62100000.0
2006-10-06 15:52:00,222.441,222.513,222.441,222.487,41200000.0
2006-10-06 15:53:00,222.481,222.481,222.431,222.432,36600000.0
2006-10-06 15:54:00,222.431,222.441,222.407,222.425,53500000.0
2006-10-06 15:55:00,222.415,222.507,222.415,222.499,29600000.0
2006-10-06 15:56:00,222.468,222.503,222.461,222.502,73000002.0
2006-10-06 15:57:00,222.489,222.502,222.484,222.491,45800000.0
2006-10-06 15:58:00,222.493,222.538,222.477,222.512,36800000.0
2006-10-06 15:59:00,222.494,222.494,222.449,222.455,39700001.0
2006-10-06 16:00:00,222.424,222.444,222.412,222.444,27200000.0
2006-10-06 16:01:00,222.466,222.47,222.428,222.45,52100000.0
2006-10-06 16:02:00,222.429,222.462,222.429,222.452,42700001.0
2006-10-06 16:03:00,222.475,222.54,222.475,222.54,50500000.0
2006-10-06 16:04:00,222.544,222.548,222.53,222.53,54700000.0
2006-10-06 16:05:00,222.528,222.559,222.528,222.542,51800000.0
2006-10-06 16:06:00,222.542,222.543,222.49,222.493,54500000.0
2006-10-06 16:07:00,222.495,222.549,222.495,222.54,81100001.0
2006-10-06 16:08:00,222.57,222.577,222.554,222.564,38700000.0
2006-10-06 16:09:00,222.541,222.541,222.44,222.496,72400000.0
2006-10-06 16:10:00,222.504,222.538,222.498,222.538,55300000.0
2006-10-06 16:11:00,222.517,222.518,222.475,222.475,78000000.0
2006-10-06 16:12:00,222.482,222.494,222.47,222.491,47199999.0
2006-10-06 16:13:00,222.497,222.511,222.473,222.491,62000000.0
2006-10-06 16:14:00,222.468,222.468,222.434,222.434,46900000.0
2006-10-06 16:15:00,222.454,222.475,222.445,222.445,38000000.0
2006-10-06 16:16:00,222.421,222.453,222.421,222.451,29700000.0
2006-10-06 16:17:00,222.414,222.464,222.414,222.449,18600000.0
2006-10-06 16:18:00,222.449,222.485,222.449,222.46,48400000.0
2006-10-06 16:19:00,222.474,222.483,222.467,222.473,57300001.0
2006-10-06 16:20:00,222.475,222.48,222.42,222.42,38900000.0
2006-10-06 16:21:00,222.403,222.416,222.363,222.39,62700001.0
2006-10-06 16:22:00,222.405,222.42,222.368,222.395,57500000.0
2006-10-06 16:23:00,222.403,222.447,222.403,222.447,59300000.0
2006-10-06 16:24:00,222.456,222.456,222.43,222.43,53800000.0
2006-10-06 16:25:00,222.426,222.426,222.391,222.406,34700000.0
2006-10-06 16:26:00,222.388,222.444,222.386,222.444,32000000.0
2006-10-06 16:27:00,222.455,222.478,222.455,222.469,41300000.0
2006-10-06 16:28:00,222.473,222.476,222.455,222.468,87600001.0
2006-10-06 16:29:00,222.474,222.484,222.46,222.468,74400001.0
2006-10-06 16:30:00,222.451,222.451,222.427,222.43,59900000.0
2006-10-06 16:31:00,222.41,222.41,222.352,222.374,64100001.0
2006-10-06 16:32:00,222.372,222.401,222.372,222.4,54000000.0
2006-10-06 16:33:00,222.412,222.425,222.38,222.38,16300000.0
2006-10-06 16:34:00,222.364,222.39,222.364,222.39,51500000.0
2006-10-06 16:35:00,222.384,222.395,222.361,222.379,49600000.0
2006-10-06 16:36:00,222.347,222.347,222.276,222.276,35200000.0
2006-10-06 16:37:00,222.243,222.258,222.217,222.25,83600000.0
2006-10-06 16:38:00,222.236,222.316,222.233,222.301,49199999.0
2006-10-06 16:39:00,222.289,222.342,222.289,222.34,42299999.0
2006-10-06 16:40:00,222.367,222.421,222.367,222.419,28000000.0
2006-10-06 16:41:00,222.437,222.437,222.392,222.393,52400000.0
2006-10-06 16:42:00,222.413,222.493,222.413,222.482,24000000.0
2006-10-06 16:43:00,222.465,222.486,222.462,222.486,31200000.0
2006-10-06 16:44:00,222.497,222.533,222.495,222.53,72300000.0
2006-10-06 16:45:00,222.525,222.54,222.479,222.479,73500000.0
2006-10-06 16:46:00,222.463,222.498,222.463,222.493,37300000.0
2006-10-06 16:47:00,222.498,222.506,222.475,222.482,69200000.0
2006-10-06 16:48:00,222.469,222.497,222.466,222.482,54099999.0
2006-10-06 16:49:00,222.489,222.489,222.46,222.47,50600000.0
2006-10-06 16:50:00,222.486,222.5,222.46,222.487,48200000.0
2006-10-06 16:51:00,222.493,222.535,222.493,222.525,71300000.0
2006-10-06 16:52:00,222.516,222.516,222.487,222.503,15600000.0
2006-10-06 16:53:00,222.474,222.502,222.462,222.462,34100000.0
2006-10-06 16:54:00,222.422,222.422,222.346,222.353,53800001.0
2006-10-06 16:55:00,222.367,222.398,222.343,222.343,48800000.0
2006-10-06 16:56:00,222.344,222.379,222.344,222.363,71100000.0
2006-10-06 16:57:00,222.359,222.364,222.289,222.291,59900001.0
2006-10-06 16:58:00,222.31,222.39,222.31,222.39,50800000.0
2006-10-06 16:59:00,222.384,222.413,222.359,222.413,74400001.0
2006-10-06 17:00:00,222.427,222.427,222.347,222.355,82500000.0
2006-10-06 17:01:00,222.356,222.4,222.356,222.4,34000000.0
2006-10-06 17:02:00,222.401,222.402,222.379,222.402,24000000.0
2006-10-06 17:03:00,222.409,222.42,222.389,222.417,70999999.0
2006-10-06 17:04:00,222.414,222.414,222.365,222.395,84200000.0
2006-10-06 17:05:00,222.397,222.398,222.371,222.371,40700000.0
2006-10-06 17:06:00,222.395,222.409,222.388,222.409,54899999.0
2006-10-06 17:07:00,222.425,222.44,222.422,222.422,41700000.0
2006-10-06 17:08:00,222.396,222.396,222.372,222.388,83300001.0
2006-10-06 17:09:00,222.371,222.399,222.371,222.388,66000001.0
2006-10-06 17:10:00,222.378,222.415,222.378,222.388,68000000.0
2006-10-06 17:11:00,222.399,222.433,222.396,222.416,62800000.0
2006-10-06 17:12:00,222.434,222.448,222.423,222.445,20700000.0
2006-10-06 17:13:00,222.445,222.456,222.43,222.443,27900000.0
2006-10-06 17:14:00,222.44,222.467,222.44,222.465,36200000.0
2006-10-06 17:15:00,222.479,222.495,222.457,222.468,34800000.0
2006-10-06 17:16:00,222.474,222.5,222.474,222.488,12900000.0
2006-10-06 17:17:00,222.469,222.499,222.453,222.453,57500000.0
2006-10-06 17:18:00,222.439,222.449,222.421,222.43,62200000.0
2006-10-06 17:19:00,222.46,222.46,222.417,222.417,110000002.0
2006-10-06 17:20:00,222.399,222.429,222.399,222.4,50000001.0
2006-10-06 17:21:00,222.414,222.415,222.406,222.415,24700000.0
2006-10-06 17:22:00,222.406,222.445,222.406,222.429,42800000.0
2006-10-06 17:23:00,222.424,222.444,222.424,222.444,33200000.0
2006-10-06 17:24:00,222.457,222.466,222.433,222.456,36700000.0
2006-10-06 17:25:00,222.444,222.47,222.422,222.422,50400000.0
2006-10-06 17:26:00,222.43,222.441,222.412,222.412,36100000.0
2006-10-06 17:27:00,222.403,222.435,222.403,222.435,26500000.0
2006-10-06 17:28:00,222.446,222.466,222.442,222.452,70700001.0
2006-10-06 17:29:00,222.481,222.534,222.481,222.534,59700001.0
2006-10-06 17:30:00,222.526,222.565,222.526,222.565,44700000.0
2006-10-06 17:31:00,222.568,222.588,222.567,222.572,53200000.0
2006-10-06 17:32:00,222.57,222.581,222.551,222.551,59400000.0
2006-10-06 17:33:00,222.533,222.545,222.527,222.527,53800000.0
2006-10-06 17:34:00,222.515,222.568,222.51,222.568,45800000.0
2006-10-06 17:35:00,222.563,222.565,222.543,222.557,64799999.0
2006-10-06 17:36:00,222.587,222.618,222.563,222.618,77900000.0
2006-10-06 17:37:00,222.613,222.622,222.604,222.618,80599999.0
2006-10-06 17:38:00,222.602,222.602,222.538,222.567,75800000.0
2006-10-06 17:39:00,222.552,222.552,222.507,222.538,71000000.0
2006-10-06 17:40:00,222.53,222.551,222.53,222.541,40600000.0
2006-10-06 17:41:00,222.541,222.545,222.509,222.545,45399999.0
2006-10-06 17:42:00,222.54,222.54,222.509,222.516,26400000.0
2006-10-06 17:43:00,222.515,222.522,222.478,222.493,59600000.0
2006-10-06 17:44:00,222.479,222.479,222.428,222.428,19900000.0
2006-10-06 17:45:00,222.447,222.451,222.427,222.443,46700000.0
2006-10-06 17:46:00,222.441,222.468,222.42,222.42,71500000.0
2006-10-06 17:47:00,222.439,222.441,222.411,222.416,34500000.0
2006-10-06 17:48:00,222.413,222.413,222.362,222.362,66600000.0
2006-10-06 17:49:00,222.382,222.382,222.357,222.367,33100000.0
2006-10-06 17:50:00,222.351,222.378,222.345,222.378,29000000.0
2006-10-06 17:51:00,222.388,222.416,222.38,222.387,43100001.0
2006-10-06 17:52:00,222.381,222.397,222.369,222.397,65900000.0
2006-10-06 17:53:00,222.393,222.404,222.378,222.39,49700000.0
2006-10-06 17:54:00,222.396,222.41,222.362,222.37,59100001.0
2006-10-06 17:55:00,222.387,222.431,222.387,222.431,33600000.0
2006-10-06 17:56:00,222.439,222.439,222.409,222.42,58600000.0
2006-10-06 17:57:00,222.414,222.421,222.407,222.418,76900001.0
2006-10-06 17:58:00,222.423,222.455,222.412,222.433,57499999.0
2006-10-06 17:59:00,222.426,222.436,222.386,222.397,51000000.0
2006-10-06 18:00:00,222.409,222.426,222.393,222.393,41299999.0
2006-10-06 18:01:00,222.41,222.415,222.353,222.374,454400000.0
2006-10-06 18:02:00,222.368,222.387,222.295,222.378,715499998.0
2006-10-06 18:03:00,222.382,222.388,222.313,222.313,709599998.0
2006-10-06 18:04:00,222.309,222.323,222.266,222.27,534700000.0
2006-10-06 18:05:00,222.278,222.302,222.273,222.283,742500000.0
2006-10-06 18:06:00,222.245,222.29,222.227,222.264,559700002.0
2006-10-06 18:07:00,222.271,222.294,222.246,222.267,736600000.0
2006-10-06 18:08:00,222.249,222.256,222.205,222.225,651300003.0
2006-10-06 18:09:00,222.248,222.271,222.233,222.233,524600001.0
2006-10-06 18:10:00,222.245,222.259,222.212,222.216,597600000.0
2006-10-06 18:11:00,222.215,222.216,222.184,222.2,347000001.0
2006-10-06 18:12:00,222.202,222.247,222.189,222.21,272900001.0
2006-10-06 18:13:00,222.236,222.275,222.222,222.253,516599998.0
2006-10-06 18:14:00,222.254,222.266,222.223,222.26,556700002.0
2006-10-06 18:15:00,222.269,222.275,222.211,222.219,763999998.0
2006-10-06 18:16:00,222.199,222.251,222.199,222.251,614899999.0
2006-10-06 18:17:00,222.253,222.253,222.203,222.214,175700000.0
2006-10-06 18:18:00,222.215,222.241,222.178,222.205,411500000.0
2006-10-06 18:19:00,222.19,222.224,222.174,222.191,492700001.0
2006-10-06 18:20:00,222.207,222.224,222.18,222.186,590899999.0
2006-10-06 18:21:00,222.224,222.237,222.183,222.203,556399998.0
2006-10-06 18:22:00,222.192,222.25,222.19,222.25,574299996.0
2006-10-06 18:23:00,222.258,222.274,222.229,222.259,752799997.0
2006-10-06 18:24:00,222.25,222.28,222.246,222.26,597399999.0
2006-10-06 18:25:00,222.275,222.296,222.243,222.243,508400002.0
2006-10-06 18:26:00,222.234,222.272,222.221,222.236,334300002.0
2006-10-06 18:27:00,222.231,222.249,222.189,222.247,435300002.0
2006-10-06 18:28:00,222.259,222.298,222.249,222.28,372900003.0
2006-10-06 18:29:00,222.295,222.327,222.283,222.323,532600001.0
2006-10-06 18:30:00,222.34,222.398,222.337,222.38,358699999.0
2006-10-06 18:31:00,222.401,222.411,222.369,222.403,260900000.0
2006-10-06 18:32:00,222.398,222.425,222.398,222.417,388399999.0
2006-10-06 18:33:00,222.42,222.427,222.39,222.402,418900002.0
2006-10-06 18:34:00,222.396,222.447,222.258,222.43,443199998.0
2006-10-06 18:35:00,222.424,222.457,222.423,222.435,500399998.0
2006-10-06 18:36:00,222.412,222.439,222.411,222.428,301199999.0
2006-10-06 18:37:00,222.446,222.446,222.417,222.417,172499999.0
2006-10-06 18:38:00,222.377,222.428,222.372,222.428,161499999.0
2006-10-06 18:39:00,222.423,222.461,222.414,222.461,121200000.0
2006-10-06 18:40:00,222.455,222.462,222.433,222.438,232100000.0
2006-10-06 18:41:00,222.425,222.436,222.398,222.419,287800000.0
2006-10-06 18:42:00,222.431,222.488,222.423,222.468,255300000.0
2006-10-06 18:43:00,222.469,222.486,222.461,222.461,169400000.0
2006-10-06 18:44:00,222.465,222.508,222.465,222.494,262099999.0
2006-10-06 18:45:00,222.479,222.479,222.252,222.419,219500001.0
2006-10-06 18:46:00,222.419,222.438,222.377,222.4,147100001.0
2006-10-06 18:47:00,222.388,222.388,222.357,222.357,111200001.0
2006-10-06 18:48:00,222.363,222.377,222.344,222.377,198400001.0
2006-10-06 18:49:00,222.373,222.391,222.348,222.385,221400001.0
2006-10-06 18:50:00,222.409,222.438,222.365,222.438,201600000.0
2006-10-06 18:51:00,222.453,222.481,222.432,222.455,213400000.0
2006-10-06 18:52:00,222.451,222.458,222.259,222.451,311100001.0
2006-10-06 18:53:00,222.256,222.493,222.256,222.493,282400001.0
2006-10-06 18:54:00,222.475,222.481,222.448,222.467,154800000.0
2006-10-06 18:55:00,222.468,222.468,222.375,222.394,285199999.0
2006-10-06 18:56:00,222.401,222.401,222.359,222.389,67300001.0
2006-10-06 18:57:00,222.388,222.45,222.377,222.397,181800000.0
2006-10-06 18:58:00,222.392,222.438,222.392,222.4,304600001.0
2006-10-06 18:59:00,222.385,222.438,222.385,222.438,344299999.0
2006-10-06 19:00:00,222.382,222.408,222.273,222.408,91900000.0
2006-10-06 19:01:00,222.401,222.418,222.33,222.373,131900000.0
2006-10-06 19:02:00,222.381,222.405,222.268,222.405,221699999.0
2006-10-06 19:03:00,222.415,222.433,222.374,222.43,281599999.0
2006-10-06 19:04:00,222.392,222.411,222.388,222.405,170799999.0
2006-10-06 19:05:00,222.412,222.418,222.38,222.418,190499999.0
2006-10-06 19:06:00,222.42,222.445,222.252,222.445,421300001.0
2006-10-06 19:07:00,222.46,222.46,222.41,222.442,250100001.0
2006-10-06 19:08:00,222.434,222.45,222.407,222.413,294900002.0
2006-10-06 19:09:00,222.408,222.408,222.358,222.403,176899999.0
2006-10-06 19:10:00,222.403,222.411,222.263,222.411,157899999.0
2006-10-06 19:11:00,222.38,222.388,222.293,222.388,35600000.0
2006-10-06 19:12:00,222.423,222.441,222.395,222.423,47100000.0
2006-10-06 19:13:00,222.422,222.433,222.404,222.418,187099998.0
2006-10-06 19:14:00,222.418,222.418,222.369,222.405,255000000.0
2006-10-06 19:15:00,222.417,222.422,222.412,222.418,254600000.0
2006-10-06 19:16:00,222.427,222.429,222.399,222.399,18000000.0
2006-10-06 19:17:00,222.403,222.419,222.345,222.411,131700002.0
2006-10-06 19:18:00,222.416,222.435,222.4,222.41,148400000.0
2006-10-06 19:19:00,222.415,222.437,222.39,222.401,203700000.0
2006-10-06 19:20:00,222.433,222.451,222.401,222.451,192500000.0
2006-10-06 19:21:00,222.44,222.458,222.426,222.443,96400000.0
2006-10-06 19:22:00,222.462,222.482,222.461,222.468,93700001.0
2006-10-06 19:23:00,222.464,222.492,222.457,222.469,470700000.0
2006-10-06 19:24:00,222.469,222.479,222.425,222.454,150800002.0
2006-10-06 19:25:00,222.455,222.471,222.407,222.471,229399999.0
2006-10-06 19:26:00,222.457,222.457,222.397,222.443,459999999.0
2006-10-06 19:27:00,222.435,222.463,222.434,222.449,225700001.0
2006-10-06 19:28:00,222.455,222.456,222.423,222.445,243200003.0
2006-10-06 19:29:00,222.429,222.452,222.409,222.444,52000000.0
2006-10-06 19:30:00,222.438,222.456,222.422,222.453,184200000.0
2006-10-06 19:31:00,222.452,222.457,222.422,222.454,115500000.0
2006-10-06 19:32:00,222.436,222.47,222.408,222.453,338600002.0
2006-10-06 19:33:00,222.466,222.484,222.421,222.463,184999999.0
2006-10-06 19:34:00,222.47,222.497,222.445,222.445,242999997.0
2006-10-06 19:35:00,222.435,222.466,222.435,222.451,313299998.0
2006-10-06 19:36:00,222.456,222.456,222.405,222.442,272900001.0
2006-10-06 19:37:00,222.438,222.438,222.401,222.433,126000000.0
2006-10-06 19:38:00,222.437,222.446,222.39,222.437,193500000.0
2006-10-06 19:39:00,222.417,222.428,222.395,222.412,166300000.0
2006-10-06 19:40:00,222.427,222.433,222.394,222.416,250299999.0
2006-10-06 19:41:00,222.438,222.475,222.436,222.436,325299998.0
2006-10-06 19:42:00,222.456,222.521,222.445,222.521,137400001.0
2006-10-06 19:43:00,222.514,222.531,222.5,222.504,86600002.0
2006-10-06 19:44:00,222.478,222.492,222.449,222.48,255300000.0
2006-10-06 19:45:00,222.484,222.501,222.462,222.48,111000000.0
2006-10-06 19:46:00,222.491,222.523,222.487,222.489,103300001.0
2006-10-06 19:47:00,222.488,222.54,222.487,222.54,54800000.0
2006-10-06 19:48:00,222.526,222.541,222.486,222.541,188800000.0
2006-10-06 19:49:00,222.535,222.542,222.5,222.53,149700000.0
2006-10-06 19:50:00,222.527,222.586,222.527,222.555,150000000.0
2006-10-06 19:51:00,222.573,222.573,222.525,222.562,175199997.0
2006-10-06 19:52:00,222.552,222.552,222.512,222.525,108399999.0
2006-10-06 19:53:00,222.534,222.546,222.512,222.546,173000000.0
2006-10-06 19:54:00,222.537,222.564,222.534,222.536,193100000.0
2006-10-06 19:55:00,222.527,222.527,222.301,222.508,31900000.0
2006-10-06 19:56:00,222.543,222.543,222.488,222.536,122800000.0
2006-10-06 19:57:00,222.529,222.541,222.478,222.525,120200000.0
2006-10-06 19:58:00,222.535,222.535,222.467,222.493,286400000.0
2006-10-06 19:59:00,222.518,222.529,222.501,222.529,234599999.0
2006-10-06 20:00:00,222.546,222.554,222.532,222.544,94199999.0
2006-10-06 20:01:00,222.547,222.554,222.485,222.542,83100000.0
2006-10-06 20:02:00,222.539,222.539,222.498,222.535,115700000.0
2006-10-06 20:03:00,222.531,222.551,222.499,222.543,136900001.0
2006-10-06 20:04:00,222.542,222.568,222.525,222.528,153100001.0
2006-10-06 20:05:00,222.535,222.57,222.512,222.565,143799999.0
2006-10-06 20:06:00,222.531,222.557,222.5,222.557,196200001.0
2006-10-06 20:07:00,222.564,222.568,222.494,222.54,164600000.0
2006-10-06 20:08:00,222.55,222.561,222.51,222.542,197600001.0
2006-10-06 20:09:00,222.551,222.556,222.532,222.553,145300000.0
2006-10-06 20:10:00,222.562,222.576,222.543,222.572,148999999.0
2006-10-06 20:11:00,222.566,222.566,222.521,222.54,305500001.0
2006-10-06 20:12:00,222.535,222.561,222.52,222.543,478400000.0
2006-10-06 20:13:00,222.545,222.576,222.537,222.552,191300000.0
2006-10-06 20:14:00,222.555,222.571,222.531,222.536,209999999.0
2006-10-06 20:15:00,222.535,222.537,222.492,222.53,322600001.0
2006-10-06 20:16:00,222.513,222.533,222.49,222.52,169200000.0
2006-10-06 20:17:00,222.534,222.537,222.498,222.53,43700000.0
2006-10-06 20:18:00,222.527,222.552,222.484,222.535,121200001.0
2006-10-06 20:19:00,222.545,222.569,222.513,222.553,138399999.0
2006-10-06 20:20:00,222.538,222.606,222.528,222.606,300399999.0
2006-10-06 20:21:00,222.589,222.61,222.564,222.564,136500000.0
2006-10-06 20:22:00,222.573,222.587,222.532,222.548,231899999.0
2006-10-06 20:23:00,222.586,222.594,222.514,222.565,149600000.0
2006-10-06 20:24:00,222.593,222.593,222.511,222.514,183399999.0
2006-10-06 20:25:00,222.579,222.584,222.561,222.572,311400002.0
2006-10-06 20:26:00,222.569,222.607,222.561,222.585,364900000.0
2006-10-06 20:27:00,222.575,222.591,222.537,222.573,184399999.0
2006-10-06 20:28:00,222.572,222.595,222.548,222.551,407700000.0
2006-10-06 20:29:00,222.573,222.595,222.567,222.58,403400001.0
2006-10-06 20:30:00,222.575,222.587,222.518,222.527,570200001.0
2006-10-06 20:31:00,222.573,222.593,222.535,222.565,500700000.0
2006-10-06 20:32:00,222.598,222.598,222.563,222.585,619000005.0
2006-10-06 20:33:00,222.584,222.63,222.584,222.597,225400000.0
2006-10-06 20:34:00,222.617,222.658,222.586,222.645,145000000.0
2006-10-06 20:35:00,222.635,222.635,222.602,222.602,96300000.0
2006-10-06 20:36:00,222.593,222.602,222.542,222.574,142700000.0
2006-10-06 20:37:00,222.578,222.599,222.56,222.588,112099999.0
2006-10-06 20:38:00,222.577,222.581,222.532,222.57,217400001.0
2006-10-06 20:39:00,222.576,222.592,222.537,222.581,206700000.0
2006-10-06 20:40:00,222.6,222.605,222.576,222.597,380900003.0
2006-10-06 20:41:00,222.611,222.611,222.552,222.578,231799999.0
2006-10-06 20:42:00,222.59,222.61,222.564,222.584,187000001.0
2006-10-06 20:43:00,222.568,222.568,222.273,222.52,335299999.0
2006-10-06 20:44:00,222.539,222.587,222.519,222.542,362400000.0
2006-10-06 20:45:00,222.57,222.57,222.494,222.549,213800001.0
2006-10-06 20:46:00,222.542,222.558,222.277,222.558,321399998.0
2006-10-06 20:47:00,222.572,222.582,222.535,222.582,289800000.0
2006-10-06 20:48:00,222.591,222.591,222.523,222.561,265000000.0
2006-10-06 20:49:00,222.571,222.574,222.533,222.552,119200000.0
2006-10-06 20:50:00,222.515,222.556,222.498,222.52,434300001.0
2006-10-06 20:51:00,222.541,222.553,222.522,222.548,126400000.0
2006-10-06 20:52:00,222.558,222.581,222.529,222.576,116100001.0
2006-10-06 20:53:00,222.542,222.556,222.499,222.545,274000000.0
2006-10-06 20:54:00,222.56,222.56,222.521,222.543,173599999.0
2006-10-06 20:55:00,222.536,222.536,222.483,222.523,345600000.0
2006-10-06 20:56:00,222.522,222.522,222.498,222.519,186700000.0
2006-10-06 20:57:00,222.53,222.53,222.475,222.507,407000000.0
2006-10-06 20:58:00,222.517,222.569,222.517,222.533,326500001.0
2006-10-06 20:59:00,222.58,222.58,222.529,222.545,477299997.0
2006-10-06 21:00:00,222.56,222.56,222.503,222.522,484000000.0
2006-10-06 21:01:00,222.525,222.538,222.502,222.504,352900001.0
2006-10-06 21:02:00,222.494,222.513,222.472,222.512,251200002.0
2006-10-06 21:03:00,222.507,222.534,222.478,222.52,236000000.0
2006-10-06 21:04:00,222.56,222.56,222.545,222.55,106400000.0
2006-10-06 21:05:00,222.543,222.543,222.49,222.515,121700001.0
2006-10-06 21:06:00,222.548,222.548,222.507,222.512,162599999.0
2006-10-06 21:07:00,222.53,222.548,222.506,222.548,237700001.0
2006-10-06 21:08:00,222.548,222.553,222.507,222.507,151700000.0
2006-10-06 21:09:00,222.505,222.544,222.505,222.53,38700000.0
2006-10-06 21:10:00,222.53,222.551,222.529,222.539,72200000.0
2006-10-06 21:11:00,222.532,222.561,222.499,222.561,70600000.0
2006-10-06 21:12:00,222.568,222.586,222.551,222.555,123100002.0
2006-10-06 21:13:00,222.545,222.545,222.493,222.524,124899999.0
2006-10-06 21:14:00,222.53,222.531,222.473,222.522,361400001.0
2006-10-06 21:15:00,222.513,222.546,222.462,222.462,238799999.0
2006-10-06 21:16:00,222.533,222.547,222.512,222.515,88000001.0
2006-10-06 21:17:00,222.508,222.522,222.502,222.522,260199999.0
2006-10-06 21:18:00,222.51,222.534,222.506,222.513,184800000.0
2006-10-06 21:19:00,222.533,222.555,222.528,222.532,211699999.0
2006-10-06 21:20:00,222.555,222.555,222.526,222.554,312499998.0
2006-10-06 21:21:00,222.545,222.562,222.542,222.562,279100002.0
2006-10-06 21:22:00,222.577,222.588,222.559,222.57,163599999.0
2006-10-06 21:23:00,222.574,222.58,222.561,222.567,135299999.0
2006-10-06 21:24:00,222.555,222.571,222.513,222.557,202700001.0
2006-10-06 21:25:00,222.544,222.568,222.524,222.538,319700000.0
2006-10-06 21:26:00,222.562,222.572,222.546,222.552,144200001.0
2006-10-06 21:27:00,222.526,222.574,222.512,222.561,112100000.0
2006-10-06 21:28:00,222.569,222.569,222.542,222.568,163400002.0
2006-10-06 21:29:00,222.569,222.618,222.55,222.608,84799999.0
2006-10-06 21:30:00,222.578,222.578,222.556,222.566,120600000.0
2006-10-06 21:31:00,222.549,222.584,222.524,222.584,48700000.0
2006-10-06 21:32:00,222.584,222.584,222.547,222.568,95700000.0
2006-10-06 21:33:00,222.539,222.572,222.264,222.567,182600001.0
2006-10-06 21:34:00,222.567,222.582,222.528,222.582,104400000.0
2006-10-06 21:35:00,222.575,222.575,222.514,222.514,48800000.0
2006-10-06 21:36:00,222.55,222.58,222.544,222.58,67700000.0
2006-10-06 21:37:00,222.585,222.585,222.557,222.563,83800000.0
2006-10-06 21:38:00,222.56,222.583,222.558,222.565,100699998.0
2006-10-06 21:39:00,222.565,222.565,222.522,222.522,55500000.0
2006-10-06 21:40:00,222.532,222.548,222.524,222.532,37800000.0
2006-10-06 21:41:00,222.526,222.547,222.52,222.52,18800000.0
2006-10-06 21:42:00,222.535,222.565,222.483,222.497,225699998.0
2006-10-06 21:43:00,222.541,222.561,222.492,222.561,40900000.0
2006-10-06 21:44:00,222.562,222.581,222.539,222.548,185800000.0
2006-10-06 21:45:00,222.565,222.575,222.544,222.575,93400001.0
2006-10-06 21:46:00,222.572,222.608,222.561,222.608,120500001.0
2006-10-06 21:47:00,222.605,222.605,222.551,222.591,53800000.0
2006-10-06 21:48:00,222.59,222.596,222.532,222.548,124700000.0
2006-10-06 21:49:00,222.54,222.583,222.54,222.578,82199999.0
2006-10-06 21:50:00,222.612,222.612,222.588,222.588,50400000.0
2006-10-06 21:51:00,222.613,222.647,222.598,222.625,106600000.0
2006-10-06 21:52:00,222.61,222.617,222.577,222.577,66300001.0
2006-10-06 21:53:00,222.605,222.605,222.544,222.579,52799999.0
2006-10-06 21:54:00,222.582,222.582,222.515,222.561,72300000.0
2006-10-06 21:55:00,222.573,222.602,222.543,222.543,65100000.0
2006-10-06 21:56:00,222.549,222.569,222.537,222.537,29000000.0
2006-10-06 21:57:00,222.559,222.559,222.517,222.535,62000000.0
2006-10-06 21:58:00,222.556,222.566,222.535,222.551,35500000.0
2006-10-06 21:59:00,222.567,222.596,222.547,222.547,168099999.0
2006-10-06 22:00:00,222.561,222.589,222.551,222.585,196900000.0
2006-10-06 22:01:00,222.557,222.581,222.505,222.54,161300001.0
2006-10-06 22:02:00,222.525,222.545,222.519,222.545,324100000.0
2006-10-06 22:03:00,222.546,222.577,222.509,222.569,87500000.0
2006-10-06 22:04:00,222.55,222.613,222.282,222.613,81900000.0
2006-10-06 22:05:00,222.601,222.644,222.586,222.602,73600000.0
2006-10-06 22:06:00,222.642,222.645,222.588,222.588,42100000.0
2006-10-06 22:07:00,222.61,222.661,222.577,222.661,69299999.0
2006-10-06 22:08:00,222.603,222.684,222.603,222.681,60000000.0
2006-10-06 22:09:00,222.638,222.643,222.635,222.641,29500000.0
2006-10-06 22:10:00,222.651,222.652,222.629,222.638,66900000.0
2006-10-06 22:11:00,222.644,222.688,222.639,222.681,55900001.0
2006-10-06 22:12:00,222.631,222.65,222.603,222.65,78800000.0
2006-10-06 22:13:00,222.649,222.65,222.597,222.65,47000000.0
2006-10-06 22:14:00,222.652,222.652,222.619,222.619,18400000.0
2006-10-06 22:15:00,222.635,222.67,222.616,222.651,190699999.0
2006-10-06 22:16:00,222.645,222.667,222.638,222.667,193299999.0
2006-10-06 22:17:00,222.665,222.665,222.623,222.644,60200000.0
2006-10-06 22:18:00,222.652,222.661,222.629,222.629,111500000.0
2006-10-06 22:19:00,222.629,222.662,222.6,222.654,87700000.0
2006-10-06 22:20:00,222.576,222.64,222.566,222.637,70600001.0
2006-10-06 22:21:00,222.635,222.681,222.635,222.639,19600000.0
2006-10-06 22:22:00,222.652,222.663,222.646,222.657,59299999.0
2006-10-06 22:23:00,222.653,222.653,222.625,222.635,102500000.0
2006-10-06 22:24:00,222.645,222.671,222.638,222.657,50300000.0
2006-10-06 22:25:00,222.642,222.67,222.576,222.581,82300000.0
2006-10-06 22:26:00,222.618,222.636,222.6,222.636,35600000.0
2006-10-06 22:27:00,222.63,222.695,222.616,222.625,234900001.0
2006-10-06 22:28:00,222.634,222.68,222.634,222.66,47700000.0
2006-10-06 22:29:00,222.704,222.704,222.649,222.68,176100000.0
2006-10-06 22:30:00,222.682,222.682,222.586,222.586,39199999.0
2006-10-06 22:31:00,222.695,222.695,222.657,222.667,42400000.0
2006-10-06 22:32:00,222.652,222.663,222.592,222.598,140699999.0
2006-10-06 22:33:00,222.673,222.698,222.637,222.658,215499999.0
2006-10-06 22:34:00,222.634,222.652,222.589,222.589,290100001.0
2006-10-06 22:35:00,222.656,222.676,222.635,222.676,55900000.0
2006-10-06 22:36:00,222.68,222.719,222.653,222.655,67800000.0
2006-10-06 22:37:00,222.645,222.645,222.596,222.636,96800000.0
2006-10-06 22:38:00,222.654,222.664,222.635,222.649,45100000.0
2006-10-06 22:39:00,222.633,222.665,222.627,222.665,35200000.0
2006-10-06 22:40:00,222.646,222.646,222.602,222.602,39900000.0
2006-10-06 22:41:00,222.612,222.615,222.568,222.572,72800000.0
2006-10-06 22:42:00,222.569,222.574,222.541,222.553,59199999.0
2006-10-06 22:43:00,222.561,222.561,222.474,222.536,89100000.0
2006-10-06 22:44:00,222.546,222.568,222.507,222.513,159100001.0
2006-10-06 22:45:00,222.522,222.57,222.495,222.495,93900000.0
2006-10-06 22:46:00,222.486,222.558,222.486,222.55,58500000.0
2006-10-06 22:47:00,222.506,222.538,222.476,222.527,76100000.0
2006-10-06 22:48:00,222.507,222.585,222.472,222.585,84600000.0
2006-10-06 22:49:00,222.579,222.606,222.538,222.538,55399999.0
2006-10-06 22:50:00,222.562,222.612,222.539,222.544,39300000.0
2006-10-06 22:51:00,222.522,222.636,222.488,222.636,62600000.0
2006-10-06 22:52:00,222.582,222.657,222.551,222.623,36800000.0
2006-10-06 22:53:00,222.614,222.628,222.589,222.618,120799999.0
2006-10-06 22:54:00,222.618,222.619,222.46,222.541,83200001.0
2006-10-06 22:55:00,222.588,222.588,222.518,222.554,70299999.0
2006-10-06 22:56:00,222.543,222.587,222.525,222.559,72000000.0
2006-10-06 22:57:00,222.55,222.577,222.523,222.525,77800000.0
2006-10-06 22:58:00,222.55,222.55,222.322,222.322,69600000.0
2006-10-06 22:59:00,222.3,222.555,222.3,222.311,110899999.0
2006-10-08 23:00:00,222.518,222.518,222.291,222.308,76300000.0
2006-10-08 23:01:00,222.329,222.341,222.32,222.341,35900000.0
2006-10-08 23:02:00,222.315,222.409,222.298,222.332,72100000.0
2006-10-08 23:03:00,222.312,222.353,222.282,222.333,85999999.0
2006-10-08 23:04:00,222.335,222.358,222.302,222.358,32400000.0
2006-10-08 23:05:00,222.295,222.317,222.272,222.307,23700000.0
2006-10-08 23:06:00,222.285,222.324,222.277,222.324,41200000.0
2006-10-08 23:07:00,222.314,222.333,222.3,222.333,77099999.0
2006-10-08 23:08:00,222.356,222.356,222.281,222.32,33400000.0
2006-10-08 23:09:00,222.3,222.331,222.28,222.301,23400000.0
2006-10-08 23:10:00,222.319,222.357,222.312,222.341,76300000.0
2006-10-08 23:11:00,222.311,222.346,222.282,222.282,36400000.0
2006-10-08 23:12:00,222.289,222.344,222.289,222.327,23000000.0
2006-10-08 23:13:00,222.324,222.355,222.324,222.355,65000000.0
2006-10-08 23:14:00,222.348,222.348,222.303,222.311,73900000.0
2006-10-08 23:15:00,222.337,222.337,222.289,222.313,66499999.0
2006-10-08 23:16:00,222.331,222.345,222.322,222.341,29000000.0
2006-10-08 23:17:00,222.359,222.359,222.323,222.338,59999999.0
2006-10-08 23:18:00,222.334,222.334,222.305,222.305,21100000.0
2006-10-08 23:19:00,222.313,222.346,222.297,222.346,54500000.0
2006-10-08 23:20:00,222.309,222.346,222.3,222.313,41600000.0
2006-10-08 23:21:00,222.311,222.354,222.293,222.32,44600000.0
2006-10-08 23:22:00,222.33,222.342,222.292,222.316,60200001.0
2006-10-08 23:23:00,222.297,222.329,222.286,222.308,43400000.0
2006-10-08 23:24:00,222.303,222.316,222.276,222.286,43800000.0
2006-10-08 23:25:00,222.266,222.348,222.266,222.317,41800000.0
2006-10-08 23:26:00,222.311,222.33,222.292,222.304,29300000.0
2006-10-08 23:27:00,222.323,222.335,222.297,222.32,35300000.0
2006-10-08 23:28:00,222.308,222.33,222.299,222.311,52200000.0
2006-10-08 23:29:00,222.288,222.33,222.288,222.31,44200000.0
2006-10-08 23:30:00,222.315,222.336,222.304,222.315,54600000.0
2006-10-08 23:31:00,222.306,222.325,222.297,222.307,81600000.0
2006-10-08 23:32:00,222.324,222.38,222.311,222.365,50600000.0
2006-10-08 23:33:00,222.339,222.355,222.313,222.313,53500000.0
2006-10-08 23:34:00,222.308,222.327,222.306,222.315,45300001.0
2006-10-08 23:35:00,222.317,222.331,222.312,222.312,96000001.0
2006-10-08 23:36:00,222.32,222.329,222.306,222.317,47000000.0
2006-10-08 23:37:00,222.316,222.329,222.301,222.301,43200000.0
2006-10-08 23:38:00,222.31,222.328,222.299,222.328,37400000.0
2006-10-08 23:39:00,222.33,222.33,222.306,222.32,36500000.0
2006-10-08 23:40:00,222.317,222.324,222.298,222.298,56200000.0
2006-10-08 23:41:00,222.328,222.337,222.304,222.314,27500000.0
2006-10-08 23:42:00,222.31,222.325,222.31,222.325,37800000.0
2006-10-08 23:43:00,222.325,222.329,222.31,222.329,41600000.0
2006-10-08 23:44:00,222.322,222.328,222.308,222.311,52800000.0
2006-10-08 23:45:00,222.332,222.335,222.307,222.307,96400002.0
2006-10-08 23:46:00,222.306,222.32,222.302,222.313,37200000.0
2006-10-08 23:47:00,222.315,222.337,222.312,222.312,11900000.0
2006-10-08 23:48:00,222.317,222.331,222.302,222.307,53700000.0
2006-10-08 23:49:00,222.324,222.327,222.297,222.317,70500000.0
2006-10-08 23:50:00,222.313,222.313,222.291,222.301,25900000.0
2006-10-08 23:51:00,222.305,222.342,222.304,222.318,64400000.0
2006-10-08 23:52:00,222.301,222.338,222.301,222.304,84000000.0
2006-10-08 23:53:00,222.304,222.351,222.292,222.292,53100000.0
2006-10-08 23:54:00,222.298,222.329,222.286,222.307,60900000.0
2006-10-08 23:55:00,222.319,222.339,222.302,222.313,54100000.0
2006-10-08 23:56:00,222.339,222.342,222.306,222.314,33800000.0
2006-10-08 23:57:00,222.298,222.369,222.298,222.337,49700000.0
2006-10-08 23:58:00,222.322,222.359,222.309,222.321,57200000.0
2006-10-08 23:59:00,222.344,222.366,222.296,222.296,89200000.0
2006-10-09 00:00:00,222.327,222.327,221.715,222.072,35599999.0
2006-10-09 00:01:00,222.276,222.325,222.269,222.3,56199999.0
2006-10-09 00:02:00,222.291,222.31,222.284,222.285,46000000.0
2006-10-09 00:03:00,222.28,222.38,222.28,222.38,34900000.0
2006-10-09 00:04:00,222.326,222.346,222.307,222.32,52800000.0
2006-10-09 00:05:00,222.31,222.32,222.288,222.301,83200000.0
2006-10-09 00:06:00,222.289,222.342,222.289,222.329,40800000.0
2006-10-09 00:07:00,222.331,222.331,222.302,222.319,64799999.0
2006-10-09 00:08:00,222.299,222.343,222.295,222.309,58400000.0
2006-10-09 00:09:00,222.3,222.336,222.3,222.312,30500000.0
2006-10-09 00:10:00,222.303,222.321,222.303,222.305,64100000.0
2006-10-09 00:11:00,222.297,222.334,222.297,222.327,63400000.0
2006-10-09 00:12:00,222.313,222.358,222.303,222.358,80700001.0
2006-10-09 00:13:00,222.368,222.393,222.342,222.342,69100000.0
2006-10-09 00:14:00,222.37,222.37,222.355,222.355,54400000.0
2006-10-09 00:15:00,222.354,222.373,222.337,222.337,42000000.0
2006-10-09 00:16:00,222.35,222.364,222.338,222.338,62100000.0
2006-10-09 00:17:00,222.35,222.365,222.324,222.324,29300000.0
2006-10-09 00:18:00,222.361,222.37,222.333,222.369,52300000.0
2006-10-09 00:19:00,222.378,222.391,222.372,222.381,57700000.0
2006-10-09 00:20:00,222.392,222.398,222.349,222.349,44400000.0
2006-10-09 00:21:00,222.357,222.385,222.357,222.366,36900000.0
2006-10-09 00:22:00,222.346,222.376,222.34,222.34,45500000.0
2006-10-09 00:23:00,222.351,222.351,222.29,222.29,36600000.0
2006-10-09 00:24:00,222.336,222.359,222.328,222.348,49900000.0
2006-10-09 00:25:00,222.322,222.333,222.301,222.307,44400001.0
2006-10-09 00:26:00,222.358,222.37,222.329,222.329,50900000.0
2006-10-09 00:27:00,222.33,222.361,222.328,222.333,94800000.0
2006-10-09 00:28:00,222.299,222.305,222.279,222.302,67200000.0
2006-10-09 00:29:00,222.314,222.324,222.285,222.286,40800000.0
2006-10-09 00:30:00,222.301,222.307,222.281,222.297,51900000.0
2006-10-09 00:31:00,222.296,222.3,222.264,222.295,47900000.0
2006-10-09 00:32:00,222.289,222.334,222.289,222.321,51200000.0
2006-10-09 00:33:00,222.319,222.328,222.254,222.264,46200000.0
2006-10-09 00:34:00,222.275,222.331,222.253,222.33,64300000.0
2006-10-09 00:35:00,222.27,222.285,222.249,222.285,61000000.0
2006-10-09 00:36:00,222.24,222.284,222.24,222.284,43100000.0
2006-10-09 00:37:00,222.302,222.302,222.277,222.287,42800000.0
2006-10-09 00:38:00,222.29,222.325,222.29,222.325,39000000.0
2006-10-09 00:39:00,222.316,222.328,222.295,222.318,53300000.0
2006-10-09 00:40:00,222.312,222.324,222.296,222.312,48800000.0
2006-10-09 00:41:00,222.304,222.335,222.304,222.323,24300000.0
2006-10-09 00:42:00,222.32,222.33,222.309,222.317,49599999.0
2006-10-09 00:43:00,222.323,222.368,222.323,222.339,35000000.0
2006-10-09 00:44:00,222.332,222.364,222.331,222.364,50800000.0
2006-10-09 00:45:00,222.349,222.38,222.337,222.38,34000000.0
2006-10-09 00:46:00,222.366,222.384,222.362,222.375,57399999.0
2006-10-09 00:47:00,222.386,222.386,222.306,222.361,19300000.0
2006-10-09 00:48:00,222.377,222.388,222.344,222.354,84500000.0
2006-10-09 00:49:00,222.358,222.385,222.358,222.385,23900000.0
2006-10-09 00:50:00,222.412,222.412,222.386,222.401,50200001.0
2006-10-09 00:51:00,222.393,222.393,222.323,222.34,48800000.0
2006-10-09 00:52:00,222.35,222.385,222.35,222.381,37800000.0
2006-10-09 00:53:00,222.376,222.389,222.346,222.346,89600000.0
2006-10-09 00:54:00,222.358,222.383,222.351,222.366,69300001.0
2006-10-09 00:55:00,222.354,222.373,222.346,222.363,42500000.0
2006-10-09 00:56:00,222.369,222.376,222.345,222.356,51500000.0
2006-10-09 00:57:00,222.373,222.396,222.372,222.393,67399999.0
2006-10-09 00:58:00,222.359,222.375,222.351,222.357,43600000.0
2006-10-09 00:59:00,222.352,222.366,222.347,222.355,32300000.0
2006-10-09 01:00:00,222.359,222.367,222.346,222.365,70800001.0
2006-10-09 01:01:00,222.355,222.369,222.353,222.358,50300000.0
2006-10-09 01:02:00,222.343,222.366,222.331,222.357,48300000.0
2006-10-09 01:03:00,222.394,222.402,222.365,222.365,47400000.0
2006-10-09 01:04:00,222.364,222.37,222.338,222.342,67800001.0
2006-10-09 01:05:00,222.34,222.355,222.34,222.355,15400000.0
2006-10-09 01:06:00,222.396,222.397,222.353,222.355,51600000.0
2006-10-09 01:07:00,222.356,222.363,222.347,222.349,38400000.0
2006-10-09 01:08:00,222.353,222.377,222.336,222.336,37300000.0
2006-10-09 01:09:00,222.345,222.374,222.345,222.352,26300000.0
2006-10-09 01:10:00,222.359,222.372,222.343,222.344,39500000.0
2006-10-09 01:11:00,222.354,222.371,222.334,222.371,41500000.0
2006-10-09 01:12:00,222.387,222.389,222.358,222.382,53800000.0
2006-10-09 01:13:00,222.375,222.385,222.368,222.373,73400000.0
2006-10-09 01:14:00,222.39,222.403,222.375,222.375,54200000.0
2006-10-09 01:15:00,222.382,222.389,222.358,222.36,60800001.0
2006-10-09 01:16:00,222.352,222.375,222.329,222.375,51200000.0
2006-10-09 01:17:00,222.382,222.382,222.367,222.382,38800000.0
2006-10-09 01:18:00,222.373,222.398,222.351,222.385,33100001.0
2006-10-09 01:19:00,222.386,222.405,222.362,222.382,36100000.0
2006-10-09 01:20:00,222.393,222.393,222.362,222.362,74100000.0
2006-10-09 01:21:00,222.372,222.388,222.344,222.387,61000001.0
2006-10-09 01:22:00,222.382,222.399,222.337,222.391,68000000.0
2006-10-09 01:23:00,222.354,222.357,222.333,222.344,42100000.0
2006-10-09 01:24:00,222.357,222.391,222.312,222.391,41000000.0
2006-10-09 01:25:00,222.345,222.355,222.338,222.338,37500000.0
2006-10-09 01:26:00,222.345,222.393,222.34,222.393,58200000.0
2006-10-09 01:27:00,222.385,222.388,222.349,222.367,30700000.0
2006-10-09 01:28:00,222.346,222.371,222.327,222.355,96000001.0
2006-10-09 01:29:00,222.372,222.372,222.318,222.349,71100000.0
2006-10-09 01:30:00,222.356,222.358,222.33,222.35,20700000.0
2006-10-09 01:31:00,222.35,222.36,222.32,222.336,37600001.0
2006-10-09 01:32:00,222.339,222.354,222.324,222.354,50300000.0
2006-10-09 01:33:00,222.347,222.363,222.332,222.345,70000000.0
2006-10-09 01:34:00,222.371,222.383,222.336,222.336,36100000.0
2006-10-09 01:35:00,222.353,222.371,222.342,222.357,37999999.0
2006-10-09 01:36:00,222.355,222.355,222.313,222.326,36300000.0
2006-10-09 01:37:00,222.37,222.37,222.35,222.352,31600000.0
2006-10-09 01:38:00,222.35,222.39,222.35,222.385,29900000.0
2006-10-09 01:39:00,222.364,222.38,222.35,222.359,38000000.0
2006-10-09 01:40:00,222.321,222.353,222.282,222.303,72099999.0
2006-10-09 01:41:00,222.29,222.298,222.25,222.26,45300000.0
2006-10-09 01:42:00,222.3,222.338,222.287,222.338,46000000.0
2006-10-09 01:43:00,222.331,222.347,222.319,222.336,30800000.0
2006-10-09 01:44:00,222.345,222.35,222.313,222.331,27300000.0
2006-10-09 01:45:00,222.355,222.366,222.338,222.346,80300000.0
2006-10-09 01:46:00,222.337,222.34,222.316,222.336,60300000.0
2006-10-09 01:47:00,222.319,222.325,222.295,222.312,74200001.0
2006-10-09 01:48:00,222.309,222.313,222.309,222.313,31100000.0
2006-10-09 01:49:00,222.313,222.326,222.287,222.31,27800000.0
2006-10-09 01:50:00,222.327,222.329,222.305,222.316,93600000.0
2006-10-09 01:51:00,222.322,222.332,222.296,222.319,33400000.0
2006-10-09 01:52:00,222.313,222.326,222.284,222.297,63300000.0
2006-10-09 01:53:00,222.3,222.324,222.264,222.268,48400000.0
2006-10-09 01:54:00,222.316,222.32,222.291,222.311,60500000.0
2006-10-09 01:55:00,222.333,222.334,222.274,222.274,60800001.0
2006-10-09 01:56:00,222.333,222.337,222.303,222.308,69600000.0
2006-10-09 01:57:00,222.317,222.336,222.298,222.325,24500000.0
2006-10-09 01:58:00,222.306,222.357,222.289,222.34,50000000.0
2006-10-09 01:59:00,222.339,222.339,222.314,222.32,55100000.0
2006-10-09 02:00:00,222.295,222.346,222.295,222.346,52400000.0
2006-10-09 02:01:00,222.35,222.388,222.338,222.374,61600001.0
2006-10-09 02:02:00,222.39,222.39,222.316,222.316,49500000.0
2006-10-09 02:03:00,222.318,222.34,222.301,222.318,66899998.0
2006-10-09 02:04:00,222.322,222.322,222.277,222.282,32300000.0
2006-10-09 02:05:00,222.303,222.303,222.275,222.291,30100000.0
2006-10-09 02:06:00,222.285,222.302,222.262,222.262,25200000.0
2006-10-09 02:07:00,222.305,222.307,222.235,222.246,45200000.0
2006-10-09 02:08:00,222.25,222.283,222.234,222.263,45700000.0
2006-10-09 02:09:00,222.263,222.281,222.257,222.278,41200000.0
2006-10-09 02:10:00,222.289,222.305,222.272,222.305,53900000.0
2006-10-09 02:11:00,222.307,222.315,222.284,222.292,48200000.0
2006-10-09 02:12:00,222.313,222.328,222.262,222.262,61500001.0
2006-10-09 02:13:00,222.231,222.249,222.21,222.249,61500000.0
2006-10-09 02:14:00,222.237,222.267,222.229,222.259,43800000.0
2006-10-09 02:15:00,222.26,222.26,222.236,222.247,43800000.0
2006-10-09 02:16:00,222.273,222.274,222.223,222.245,68500000.0
2006-10-09 02:17:00,222.265,222.278,222.239,222.255,35000000.0
2006-10-09 02:18:00,222.269,222.311,222.263,222.276,45200000.0
2006-10-09 02:19:00,222.28,222.292,222.236,222.258,55599999.0
2006-10-09 02:20:00,222.257,222.285,222.236,222.285,52500000.0
2006-10-09 02:21:00,222.294,222.294,222.273,222.28,26800000.0
2006-10-09 02:22:00,222.266,222.281,222.234,222.234,33000000.0
2006-10-09 02:23:00,222.238,222.26,222.215,222.244,76300000.0
2006-10-09 02:24:00,222.231,222.251,222.228,222.242,55100000.0
2006-10-09 02:25:00,222.246,222.258,222.215,222.257,55700000.0
2006-10-09 02:26:00,222.235,222.252,222.214,222.237,48400000.0
2006-10-09 02:27:00,222.297,222.302,222.244,222.255,45500000.0
2006-10-09 02:28:00,222.252,222.267,222.243,222.267,53800001.0
2006-10-09 02:29:00,222.28,222.285,222.267,222.267,84400000.0
2006-10-09 02:30:00,222.265,222.291,222.252,222.252,46500000.0
2006-10-09 02:31:00,222.273,222.285,222.244,222.268,38500000.0
2006-10-09 02:32:00,222.23,222.268,222.23,222.257,40100000.0
2006-10-09 02:33:00,222.261,222.261,222.229,222.245,39000000.0
2006-10-09 02:34:00,222.233,222.269,222.227,222.269,42300001.0
2006-10-09 02:35:00,222.286,222.29,222.263,222.283,78300001.0
2006-10-09 02:36:00,222.279,222.288,222.246,222.282,79400000.0
2006-10-09 02:37:00,222.29,222.291,222.271,222.291,50900000.0
2006-10-09 02:38:00,222.286,222.306,222.259,222.271,34300000.0
2006-10-09 02:39:00,222.277,222.285,222.271,222.28,66800001.0
2006-10-09 02:40:00,222.276,222.276,222.253,222.262,68900000.0
2006-10-09 02:41:00,222.292,222.292,222.259,222.26,54900000.0
2006-10-09 02:42:00,222.245,222.285,222.233,222.233,51700000.0
2006-10-09 02:43:00,222.277,222.28,222.26,222.28,34500000.0
2006-10-09 02:44:00,222.264,222.29,222.255,222.274,32500000.0
2006-10-09 02:45:00,222.254,222.256,222.234,222.248,55100000.0
2006-10-09 02:46:00,222.213,222.262,222.196,222.233,44399999.0
2006-10-09 02:47:00,222.239,222.257,222.214,222.257,38200000.0
2006-10-09 02:48:00,222.233,222.264,222.198,222.212,65500000.0
2006-10-09 02:49:00,222.191,222.217,222.186,222.21,41400000.0
2006-10-09 02:50:00,222.192,222.262,222.192,222.215,44200000.0
2006-10-09 02:51:00,222.234,222.251,222.222,222.23,61400000.0
2006-10-09 02:52:00,222.232,222.253,222.228,222.252,43300000.0
2006-10-09 02:53:00,222.227,222.241,222.204,222.228,30200000.0
2006-10-09 02:54:00,222.215,222.225,222.199,222.214,48099999.0
2006-10-09 02:55:00,222.207,222.233,222.206,222.218,28000000.0
2006-10-09 02:56:00,222.211,222.235,222.211,222.22,72300001.0
2006-10-09 02:57:00,222.218,222.241,222.211,222.23,56000000.0
2006-10-09 02:58:00,222.224,222.245,222.221,222.245,34200000.0
2006-10-09 02:59:00,222.235,222.248,222.233,222.248,45200000.0
2006-10-09 03:00:00,222.225,222.239,222.189,222.205,42100000.0
2006-10-09 03:01:00,222.239,222.246,222.216,222.227,42500000.0
2006-10-09 03:02:00,222.236,222.271,222.228,222.27,25200000.0
2006-10-09 03:03:00,222.289,222.297,222.234,222.234,17500000.0
2006-10-09 03:04:00,222.211,222.258,222.211,222.258,64099999.0
2006-10-09 03:05:00,222.241,222.252,222.217,222.229,27400000.0
2006-10-09 03:06:00,222.253,222.286,222.251,222.27,75900000.0
2006-10-09 03:07:00,222.257,222.281,222.257,222.265,35400000.0
2006-10-09 03:08:00,222.271,222.271,222.245,222.255,42299999.0
2006-10-09 03:09:00,222.276,222.296,222.276,222.293,26500000.0
2006-10-09 03:10:00,222.27,222.31,222.254,222.288,30300000.0
2006-10-09 03:11:00,222.272,222.293,222.257,222.281,41000000.0
2006-10-09 03:12:00,222.292,222.311,222.275,222.275,25300000.0
2006-10-09 03:13:00,222.277,222.277,222.255,222.271,48300000.0
2006-10-09 03:14:00,222.273,222.318,222.268,222.288,37300000.0
2006-10-09 03:15:00,222.284,222.326,222.284,222.324,36500000.0
2006-10-09 03:16:00,222.308,222.318,222.268,222.301,96500000.0
2006-10-09 03:17:00,222.287,222.325,222.287,222.314,18000000.0
2006-10-09 03:18:00,222.317,222.321,222.293,222.293,48000000.0
2006-10-09 03:19:00,222.314,222.314,222.293,222.305,48000000.0
2006-10-09 03:20:00,222.306,222.316,222.288,222.291,20100000.0
2006-10-09 03:21:00,222.293,222.327,222.287,222.319,57400000.0
2006-10-09 03:22:00,222.305,222.326,222.305,222.305,73000000.0
2006-10-09 03:23:00,222.32,222.32,222.27,222.276,36400000.0
2006-10-09 03:24:00,222.308,222.322,222.276,222.318,62500000.0
2006-10-09 03:25:00,222.321,222.321,222.297,222.3,47100000.0
2006-10-09 03:26:00,222.29,222.302,222.29,222.3,15700000.0
2006-10-09 03:27:00,222.287,222.297,222.27,222.275,80500001.0
2006-10-09 03:28:00,222.299,222.315,222.26,222.311,34600000.0
2006-10-09 03:29:00,222.315,222.326,222.295,222.308,49800000.0
2006-10-09 03:30:00,222.303,222.32,222.291,222.304,59600000.0
2006-10-09 03:31:00,222.296,222.321,222.278,222.305,49500000.0
2006-10-09 03:32:00,222.293,222.297,222.283,222.283,66100000.0
2006-10-09 03:33:00,222.29,222.306,222.285,222.306,56100000.0
2006-10-09 03:34:00,222.3,222.336,222.295,222.32,30800000.0
2006-10-09 03:35:00,222.316,222.333,222.292,222.313,50400000.0
2006-10-09 03:36:00,222.315,222.329,222.295,222.301,61200000.0
2006-10-09 03:37:00,222.323,222.332,222.31,222.319,47100001.0
2006-10-09 03:38:00,222.308,222.317,222.289,222.317,47099999.0
2006-10-09 03:39:00,222.295,222.33,222.28,222.33,42400001.0
2006-10-09 03:40:00,222.318,222.345,222.318,222.341,55000000.0
2006-10-09 03:41:00,222.339,222.339,222.316,222.323,40800000.0
2006-10-09 03:42:00,222.304,222.343,222.302,222.323,60300000.0
2006-10-09 03:43:00,222.326,222.341,222.304,222.325,42400000.0
2006-10-09 03:44:00,222.339,222.339,222.295,222.321,33900000.0
2006-10-09 03:45:00,222.345,222.349,222.338,222.338,18100000.0
2006-10-09 03:46:00,222.322,222.344,222.32,222.338,33500000.0
2006-10-09 03:47:00,222.339,222.345,222.299,222.302,73200000.0
2006-10-09 03:48:00,222.322,222.323,222.301,222.313,53200000.0
2006-10-09 03:49:00,222.294,222.33,222.287,222.326,76900001.0
2006-10-09 03:50:00,222.307,222.313,222.307,222.313,22800000.0
2006-10-09 03:51:00,222.345,222.345,222.296,222.313,69800000.0
2006-10-09 03:52:00,222.329,222.338,222.291,222.307,52800000.0
2006-10-09 03:53:00,222.289,222.289,222.255,222.282,12400000.0
2006-10-09 03:54:00,222.265,222.294,222.248,222.283,43100000.0
2006-10-09 03:55:00,222.283,222.284,222.258,222.265,29800000.0
2006-10-09 03:56:00,222.248,222.288,222.248,222.272,62900000.0
2006-10-09 03:57:00,222.237,222.287,222.21,222.274,57300000.0
2006-10-09 03:58:00,222.286,222.298,222.261,222.297,61100000.0
2006-10-09 03:59:00,222.249,222.298,222.248,222.288,57699998.0
2006-10-09 04:00:00,222.265,222.312,222.265,222.312,38600000.0
2006-10-09 04:01:00,222.3,222.313,222.288,222.307,69600000.0
2006-10-09 04:02:00,222.302,222.321,222.287,222.287,70400001.0
2006-10-09 04:03:00,222.309,222.309,222.268,222.278,45400000.0
2006-10-09 04:04:00,222.299,222.303,222.282,222.283,40000000.0
2006-10-09 04:05:00,222.297,222.308,222.269,222.29,56400000.0
2006-10-09 04:06:00,222.286,222.315,222.265,222.315,45700000.0
2006-10-09 04:07:00,222.324,222.338,222.277,222.303,40900000.0
2006-10-09 04:08:00,222.342,222.342,222.283,222.332,77400000.0
2006-10-09 04:09:00,222.31,222.327,222.302,222.318,76200001.0
2006-10-09 04:10:00,222.357,222.357,222.317,222.33,55900000.0
2006-10-09 04:11:00,222.33,222.348,222.307,222.332,51400000.0
2006-10-09 04:12:00,222.344,222.361,222.302,222.34,74500001.0
2006-10-09 04:13:00,222.332,222.335,222.308,222.317,66000000.0
2006-10-09 04:14:00,222.312,222.344,222.309,222.317,38700000.0
2006-10-09 04:15:00,222.338,222.347,222.331,222.347,90300000.0
2006-10-09 04:16:00,222.325,222.358,222.316,222.358,25200000.0
2006-10-09 04:17:00,222.376,222.381,222.354,222.358,76800000.0
2006-10-09 04:18:00,222.328,222.355,222.311,222.313,78400000.0
2006-10-09 04:19:00,222.33,222.371,222.311,222.371,38600000.0
2006-10-09 04:20:00,222.352,222.378,222.352,222.364,89999999.0
2006-10-09 04:21:00,222.364,222.376,222.353,222.362,34800000.0
2006-10-09 04:22:00,222.337,222.366,222.329,222.347,73100000.0
2006-10-09 04:23:00,222.337,222.338,222.28,222.338,22800000.0
2006-10-09 04:24:00,222.318,222.322,222.305,222.315,76100001.0
2006-10-09 04:25:00,222.297,222.315,222.297,222.308,40700000.0
2006-10-09 04:26:00,222.277,222.33,222.277,222.3,41700000.0
2006-10-09 04:27:00,222.298,222.315,222.275,222.29,46500000.0
2006-10-09 04:28:00,222.303,222.315,222.282,222.287,36300000.0
2006-10-09 04:29:00,222.294,222.3,222.28,222.28,60600000.0
2006-10-09 04:30:00,222.309,222.339,222.309,222.333,70500002.0
2006-10-09 04:31:00,222.344,222.357,222.323,222.323,50500000.0
2006-10-09 04:32:00,222.31,222.337,222.295,222.316,46600001.0
2006-10-09 04:33:00,222.313,222.332,222.304,222.327,40200000.0
2006-10-09 04:34:00,222.319,222.319,222.293,222.315,29000000.0
2006-10-09 04:35:00,222.352,222.358,222.352,222.358,6400000.0
2006-10-09 04:36:00,222.371,222.431,222.371,222.431,38700000.0
2006-10-09 04:37:00,222.46,222.469,222.41,222.42,57900000.0
2006-10-09 04:38:00,222.42,222.432,222.412,222.417,58600000.0
2006-10-09 04:39:00,222.448,222.583,222.448,222.583,30800000.0
2006-10-09 04:40:00,222.574,222.574,222.516,222.519,47800000.0
2006-10-09 04:41:00,222.514,222.519,222.488,222.494,26400000.0
2006-10-09 04:42:00,222.475,222.492,222.456,222.457,64100001.0
2006-10-09 04:43:00,222.47,222.545,222.458,222.545,38500000.0
2006-10-09 04:44:00,222.585,222.6,222.567,222.567,73700000.0
2006-10-09 04:45:00,222.554,222.573,222.542,222.556,61100001.0
2006-10-09 04:46:00,222.6,222.699,222.6,222.69,20700000.0
2006-10-09 04:47:00,222.658,222.658,222.61,222.613,70799999.0
2006-10-09 04:48:00,222.625,222.638,222.611,222.636,58700000.0
2006-10-09 04:49:00,222.618,222.632,222.584,222.595,60700000.0
2006-10-09 04:50:00,222.579,222.671,222.57,222.671,87300000.0
2006-10-09 04:51:00,222.683,222.694,222.66,222.666,51100000.0
2006-10-09 04:52:00,222.62,222.62,222.46,222.46,69700000.0
2006-10-09 04:53:00,222.491,222.491,222.44,222.471,61299999.0
2006-10-09 04:54:00,222.493,222.507,222.473,222.501,64700000.0
2006-10-09 04:55:00,222.499,222.52,222.499,222.504,41000000.0
2006-10-09 04:56:00,222.515,222.598,222.515,222.548,66500000.0
2006-10-09 04:57:00,222.542,222.549,222.486,222.486,41900000.0
2006-10-09 04:58:00,222.467,222.493,222.467,222.471,54800000.0
2006-10-09 04:59:00,222.469,222.487,222.453,222.472,63700000.0
2006-10-09 05:00:00,222.472,222.513,222.458,222.513,53300000.0
2006-10-09 05:01:00,222.519,222.523,222.509,222.511,52300000.0
2006-10-09 05:02:00,222.493,222.534,222.491,222.534,47999999.0
2006-10-09 05:03:00,222.539,222.578,222.534,222.578,36700000.0
2006-10-09 05:04:00,222.603,222.698,222.603,222.698,50100000.0
2006-10-09 05:05:00,222.739,222.75,222.7,222.722,47300000.0
2006-10-09 05:06:00,222.721,222.751,222.721,222.731,61300001.0
2006-10-09 05:07:00,222.746,222.751,222.717,222.733,36400000.0
2006-10-09 05:08:00,222.757,222.801,222.757,222.786,85100000.0
2006-10-09 05:09:00,222.802,222.807,222.688,222.707,33500000.0
2006-10-09 05:10:00,222.693,222.729,222.676,222.722,42300000.0
2006-10-09 05:11:00,222.734,222.734,222.653,222.679,72300000.0
2006-10-09 05:12:00,222.687,222.695,222.67,222.678,58000001.0
2006-10-09 05:13:00,222.682,222.715,222.678,222.678,42500000.0
2006-10-09 05:14:00,222.713,222.722,222.69,222.7,119400001.0
2006-10-09 05:15:00,222.697,222.752,222.686,222.752,67199999.0
2006-10-09 05:16:00,222.775,222.807,222.748,222.807,15500000.0
2006-10-09 05:17:00,222.814,222.822,222.761,222.761,49700000.0
2006-10-09 05:18:00,222.751,222.756,222.738,222.747,77400000.0
2006-10-09 05:19:00,222.756,222.756,222.709,222.709,71900001.0
2006-10-09 05:20:00,222.724,222.724,222.681,222.702,41800000.0
2006-10-09 05:21:00,222.709,222.741,222.709,222.722,33000000.0
2006-10-09 05:22:00,222.747,222.747,222.682,222.683,44100000.0
2006-10-09 05:23:00,222.702,222.709,222.664,222.699,53500000.0
2006-10-09 05:24:00,222.702,222.719,222.671,222.713,38200000.0
2006-10-09 05:25:00,222.71,222.726,222.675,222.726,60000000.0
2006-10-09 05:26:00,222.708,222.721,222.69,222.706,39700000.0
2006-10-09 05:27:00,222.701,222.717,222.673,222.676,43700000.0
2006-10-09 05:28:00,222.69,222.69,222.646,222.661,55599999.0
2006-10-09 05:29:00,222.68,222.692,222.669,222.676,84999999.0
2006-10-09 05:30:00,222.689,222.696,222.663,222.686,32800000.0
2006-10-09 05:31:00,222.674,222.674,222.651,222.656,46100000.0
2006-10-09 05:32:00,222.684,222.712,222.683,222.697,101200000.0
2006-10-09 05:33:00,222.698,222.759,222.698,222.759,52400000.0
2006-10-09 05:34:00,222.751,222.751,222.731,222.734,35400000.0
2006-10-09 05:35:00,222.739,222.739,222.713,222.73,54600001.0
2006-10-09 05:36:00,222.699,222.722,222.692,222.707,40600000.0
2006-10-09 05:37:00,222.738,222.738,222.71,222.72,73400001.0
2006-10-09 05:38:00,222.719,222.729,222.694,222.707,33400000.0
2006-10-09 05:39:00,222.677,222.697,222.664,222.69,31900000.0
2006-10-09 05:40:00,222.724,222.73,222.688,222.709,79300000.0
2006-10-09 05:41:00,222.699,222.724,222.686,222.705,58000000.0
2006-10-09 05:42:00,222.688,222.688,222.655,222.687,48499999.0
2006-10-09 05:43:00,222.702,222.711,222.651,222.677,42700000.0
2006-10-09 05:44:00,222.702,222.708,222.677,222.7,17500000.0
2006-10-09 05:45:00,222.701,222.731,222.684,222.73,50900000.0
2006-10-09 05:46:00,222.715,222.759,222.707,222.759,86700001.0
2006-10-09 05:47:00,222.789,222.798,222.755,222.756,22300000.0
2006-10-09 05:48:00,222.758,222.776,222.736,222.746,28200000.0
2006-10-09 05:49:00,222.792,222.827,222.791,222.791,23600000.0
2006-10-09 05:50:00,222.809,222.827,222.779,222.779,84200000.0
2006-10-09 05:51:00,222.774,222.848,222.771,222.819,43300000.0
2006-10-09 05:52:00,222.845,222.866,222.835,222.866,47800000.0
2006-10-09 05:53:00,222.834,222.834,222.815,222.832,30600000.0
2006-10-09 05:54:00,222.8,222.825,222.784,222.807,55300000.0
2006-10-09 05:55:00,222.814,222.842,222.794,222.799,63299999.0
2006-10-09 05:56:00,222.796,222.824,222.793,222.818,38400000.0
2006-10-09 05:57:00,222.835,222.835,222.799,222.799,50800000.0
2006-10-09 05:58:00,222.805,222.841,222.794,222.841,49000000.0
2006-10-09 05:59:00,222.828,222.836,222.813,222.833,89800001.0
2006-10-09 06:00:00,222.859,222.859,222.799,222.845,52699999.0
2006-10-09 06:01:00,222.859,222.859,222.806,222.84,49400000.0
2006-10-09 06:02:00,222.859,222.872,222.827,222.833,22400000.0
2006-10-09 06:03:00,222.847,222.847,222.804,222.836,46799999.0
2006-10-09 06:04:00,222.847,222.864,222.838,222.855,58300000.0
2006-10-09 06:05:00,222.87,222.875,222.828,222.848,55700000.0
2006-10-09 06:06:00,222.867,222.875,222.839,222.854,97199999.0
2006-10-09 06:07:00,222.862,222.867,222.85,222.86,50600000.0
2006-10-09 06:08:00,222.842,222.848,222.826,222.848,44799999.0
2006-10-09 06:09:00,222.829,222.854,222.814,222.844,41200000.0
2006-10-09 06:10:00,222.871,222.874,222.842,222.851,32300000.0
2006-10-09 06:11:00,222.834,222.858,222.814,222.858,43100000.0
2006-10-09 06:12:00,222.864,222.894,222.864,222.874,28000000.0
2006-10-09 06:13:00,222.879,222.912,222.879,222.905,95400000.0
2006-10-09 06:14:00,222.895,222.908,222.888,222.895,110299999.0
2006-10-09 06:15:00,222.886,222.889,222.869,222.883,24700000.0
2006-10-09 06:16:00,222.89,222.9,222.86,222.885,74500001.0
2006-10-09 06:17:00,222.894,222.902,222.872,222.902,40000000.0
2006-10-09 06:18:00,222.874,222.89,222.874,222.878,41400000.0
2006-10-09 06:19:00,222.902,222.902,222.866,222.88,38700000.0
2006-10-09 06:20:00,222.887,222.887,222.868,222.88,57600001.0
2006-10-09 06:21:00,222.871,222.889,222.866,222.869,48900000.0
2006-10-09 06:22:00,222.84,222.845,222.803,222.835,44100000.0
2006-10-09 06:23:00,222.855,222.855,222.825,222.838,59000001.0
2006-10-09 06:24:00,222.842,222.855,222.793,222.793,27500000.0
2006-10-09 06:25:00,222.839,222.844,222.808,222.808,62200000.0
2006-10-09 06:26:00,222.796,222.833,222.783,222.833,82400000.0
2006-10-09 06:27:00,222.829,222.846,222.816,222.842,91000000.0
2006-10-09 06:28:00,222.857,222.88,222.811,222.838,50700000.0
2006-10-09 06:29:00,222.861,222.88,222.853,222.879,60499999.0
2006-10-09 06:30:00,222.875,222.898,222.86,222.89,28600000.0
2006-10-09 06:31:00,222.896,222.9,222.876,222.887,63700000.0
2006-10-09 06:32:00,222.866,222.887,222.866,222.873,62000000.0
2006-10-09 06:33:00,222.873,222.887,222.869,222.877,17600000.0
2006-10-09 06:34:00,222.87,222.888,222.857,222.876,27600000.0
2006-10-09 06:35:00,222.901,222.91,222.881,222.89,41700000.0
2006-10-09 06:36:00,222.953,222.953,222.886,222.886,47300001.0
2006-10-09 06:37:00,222.904,222.917,222.899,222.91,82400002.0
2006-10-09 06:38:00,222.908,222.908,222.87,222.87,35400000.0
2006-10-09 06:39:00,222.858,222.89,222.858,222.865,44300000.0
2006-10-09 06:40:00,222.867,222.876,222.857,222.865,40400000.0
2006-10-09 06:41:00,222.872,222.884,222.851,222.861,45100000.0
2006-10-09 06:42:00,222.856,222.866,222.85,222.859,112200000.0
2006-10-09 06:43:00,222.844,222.859,222.826,222.85,50400000.0
2006-10-09 06:44:00,222.866,222.867,222.85,222.862,61899999.0
2006-10-09 06:45:00,222.832,222.866,222.821,222.866,37099999.0
2006-10-09 06:46:00,222.865,222.899,222.865,222.898,58500000.0
2006-10-09 06:47:00,222.89,222.906,222.868,222.888,67500001.0
2006-10-09 06:48:00,222.895,222.929,222.876,222.929,79900000.0
2006-10-09 06:49:00,222.895,222.939,222.895,222.936,21200000.0
2006-10-09 06:50:00,222.946,222.954,222.917,222.954,51700000.0
2006-10-09 06:51:00,222.966,222.966,222.9,222.922,61200000.0
2006-10-09 06:52:00,222.925,222.925,222.906,222.913,62000000.0
2006-10-09 06:53:00,222.919,222.927,222.914,222.923,25900000.0
2006-10-09 06:54:00,222.912,222.938,222.908,222.912,66800000.0
2006-10-09 06:55:00,222.912,222.927,222.912,222.92,44100000.0
2006-10-09 06:56:00,222.898,222.927,222.894,222.894,83499999.0
2006-10-09 06:57:00,222.911,222.926,222.908,222.926,35400000.0
2006-10-09 06:58:00,222.891,222.895,222.875,222.875,22600000.0
2006-10-09 06:59:00,222.902,222.911,222.882,222.911,35000000.0
2006-10-09 07:00:00,222.911,222.921,222.885,222.892,41500001.0
2006-10-09 07:01:00,222.906,222.916,222.885,222.891,54700000.0
2006-10-09 07:02:00,222.863,222.909,222.855,222.904,47200000.0
2006-10-09 07:03:00,222.916,222.937,222.916,222.937,26600000.0
2006-10-09 07:04:00,222.919,222.919,222.902,222.904,39000000.0
2006-10-09 07:05:00,222.928,222.945,222.902,222.916,62700000.0
2006-10-09 07:06:00,222.953,222.96,222.918,222.918,71800001.0
2006-10-09 07:07:00,222.928,222.928,222.901,222.901,55900000.0
2006-10-09 07:08:00,222.912,222.912,222.879,222.897,50900000.0
2006-10-09 07:09:00,222.903,222.922,222.875,222.875,38700000.0
2006-10-09 07:10:00,222.887,222.917,222.887,222.893,35200000.0
2006-10-09 07:11:00,222.895,222.909,222.895,222.9,55599999.0
2006-10-09 07:12:00,222.917,222.931,222.882,222.931,46300000.0
2006-10-09 07:13:00,222.913,222.952,222.902,222.952,41500001.0
2006-10-09 07:14:00,222.945,222.975,222.935,222.967,89600000.0
2006-10-09 07:15:00,222.979,223.025,222.959,222.959,79100001.0
2006-10-09 07:16:00,222.972,222.992,222.962,222.983,40400000.0
2006-10-09 07:17:00,222.996,222.997,222.974,222.974,60700000.0
2006-10-09 07:18:00,222.962,222.967,222.947,222.948,33200000.0
2006-10-09 07:19:00,222.954,222.959,222.932,222.959,58700001.0
2006-10-09 07:20:00,222.936,222.968,222.925,222.968,22400000.0
2006-10-09 07:21:00,222.958,222.958,222.95,222.953,58400000.0
2006-10-09 07:22:00,222.945,222.965,222.932,222.965,29400000.0
2006-10-09 07:23:00,222.942,222.978,222.942,222.978,64800001.0
2006-10-09 07:24:00,222.983,222.989,222.969,222.985,58700000.0
2006-10-09 07:25:00,222.964,222.986,222.961,222.986,51500000.0
2006-10-09 07:26:00,222.993,222.997,222.969,222.985,34500000.0
2006-10-09 07:27:00,222.975,222.975,222.953,222.969,51700000.0
2006-10-09 07:28:00,222.992,222.992,222.96,222.965,71900000.0
2006-10-09 07:29:00,222.995,222.995,222.963,222.983,55800000.0
2006-10-09 07:30:00,222.975,222.975,222.948,222.948,21100000.0
2006-10-09 07:31:00,222.95,223.027,222.929,223.027,88399999.0
2006-10-09 07:32:00,223.055,223.064,223.055,223.062,38400001.0
2006-10-09 07:33:00,223.036,223.048,223.025,223.025,30300000.0
2006-10-09 07:34:00,223.029,223.044,223.002,223.005,36900000.0
2006-10-09 07:35:00,223.012,223.012,222.964,222.989,23700000.0
2006-10-09 07:36:00,223.001,223.001,222.942,222.958,26500000.0
2006-10-09 07:37:00,222.964,222.977,222.947,222.947,80400000.0
2006-10-09 07:38:00,222.939,222.945,222.936,222.941,31600000.0
2006-10-09 07:39:00,222.944,222.945,222.877,222.89,47400000.0
2006-10-09 07:40:00,222.908,222.908,222.848,222.855,60999999.0
2006-10-09 07:41:00,222.862,222.872,222.845,222.855,58300000.0
2006-10-09 07:42:00,222.873,222.894,222.873,222.886,21200000.0
2006-10-09 07:43:00,222.894,222.899,222.877,222.878,32700000.0
2006-10-09 07:44:00,222.876,222.881,222.854,222.854,49900001.0
2006-10-09 07:45:00,222.864,222.877,222.853,222.856,57300000.0
2006-10-09 07:46:00,222.862,222.874,222.849,222.874,42100000.0
2006-10-09 07:47:00,222.873,222.899,222.864,222.887,41100000.0
2006-10-09 07:48:00,222.877,222.89,222.875,222.89,53800000.0
2006-10-09 07:49:00,222.903,222.912,222.89,222.909,31100000.0
2006-10-09 07:50:00,222.927,222.959,222.927,222.951,27700000.0
2006-10-09 07:51:00,222.964,222.977,222.946,222.977,71899999.0
2006-10-09 07:52:00,222.949,222.976,222.936,222.946,50200000.0
2006-10-09 07:53:00,222.936,222.97,222.889,222.97,65900000.0
2006-10-09 07:54:00,222.973,222.997,222.962,222.995,37800000.0
2006-10-09 07:55:00,222.991,223.04,222.991,223.034,29200000.0
2006-10-09 07:56:00,223.039,223.049,223.019,223.029,54299999.0
2006-10-09 07:57:00,223.026,223.04,223.009,223.016,55099999.0
2006-10-09 07:58:00,223.0,223.05,222.993,223.05,58600000.0
2006-10-09 07:59:00,223.024,223.041,223.005,223.017,31900000.0
2006-10-09 08:00:00,222.974,222.984,222.965,222.975,50400001.0
2006-10-09 08:01:00,223.006,223.046,223.006,223.039,50100000.0
2006-10-09 08:02:00,223.037,223.037,223.016,223.016,46400001.0
2006-10-09 08:03:00,223.003,223.03,222.993,222.993,58000000.0
2006-10-09 08:04:00,222.978,222.983,222.964,222.969,49300000.0
2006-10-09 08:05:00,222.976,222.991,222.975,222.975,53300000.0
2006-10-09 08:06:00,222.963,223.005,222.946,223.005,48100001.0
2006-10-09 08:07:00,222.996,222.998,222.974,222.985,70600001.0
2006-10-09 08:08:00,222.983,222.983,222.944,222.944,56500000.0
2006-10-09 08:09:00,222.942,222.96,222.934,222.94,30000000.0
2006-10-09 08:10:00,222.95,222.958,222.913,222.925,22300000.0
2006-10-09 08:11:00,222.983,223.01,222.96,223.01,69500001.0
2006-10-09 08:12:00,223.041,223.103,223.041,223.042,25000000.0
2006-10-09 08:13:00,223.029,223.029,223.019,223.02,61300001.0
2006-10-09 08:14:00,223.01,223.037,223.003,223.037,29000000.0
2006-10-09 08:15:00,223.015,223.015,222.974,222.995,68500000.0
2006-10-09 08:16:00,223.007,223.012,222.986,223.011,72499999.0
2006-10-09 08:17:00,223.007,223.007,222.991,222.998,48200001.0
2006-10-09 08:18:00,223.011,223.013,223.005,223.005,30700000.0
2006-10-09 08:19:00,223.005,223.014,222.989,222.989,37000000.0
2006-10-09 08:20:00,222.984,222.984,222.951,222.967,41700000.0
2006-10-09 08:21:00,222.971,222.971,222.944,222.951,56900000.0
2006-10-09 08:22:00,222.914,222.977,222.914,222.963,20000000.0
2006-10-09 08:23:00,222.958,222.99,222.958,222.987,68400000.0
2006-10-09 08:24:00,222.984,222.987,222.962,222.981,62700000.0
2006-10-09 08:25:00,222.996,222.996,222.98,222.987,34200000.0
2006-10-09 08:26:00,222.983,223.002,222.968,222.968,38300000.0
2006-10-09 08:27:00,222.97,222.97,222.921,222.921,47499999.0
2006-10-09 08:28:00,222.906,222.926,222.877,222.877,55700000.0
2006-10-09 08:29:00,222.861,222.899,222.861,222.893,71300000.0
2006-10-09 08:30:00,222.906,222.926,222.892,222.907,29700000.0
2006-10-09 08:31:00,222.889,222.895,222.877,222.877,79500001.0
2006-10-09 08:32:00,222.873,222.915,222.865,222.915,52600000.0
2006-10-09 08:33:00,222.926,222.931,222.893,222.898,55600000.0
2006-10-09 08:34:00,222.905,222.907,222.886,222.905,103999999.0
2006-10-09 08:35:00,222.892,222.905,222.876,222.905,52799999.0
2006-10-09 08:36:00,222.902,222.93,222.897,222.93,35600000.0
2006-10-09 08:37:00,222.916,222.919,222.9,222.91,73299999.0
2006-10-09 08:38:00,222.909,222.935,222.904,222.918,67700000.0
2006-10-09 08:39:00,222.92,222.937,222.901,222.929,87300000.0
2006-10-09 08:40:00,222.937,222.943,222.93,222.937,33400000.0
2006-10-09 08:41:00,222.924,222.936,222.916,222.924,54300000.0
2006-10-09 08:42:00,222.913,222.913,222.865,222.913,58400000.0
2006-10-09 08:43:00,222.925,222.939,222.885,222.885,49100001.0
2006-10-09 08:44:00,222.861,222.873,222.813,222.813,91499999.0
2006-10-09 08:45:00,222.785,222.818,222.779,222.8,57000000.0
2006-10-09 08:46:00,222.779,222.82,222.761,222.82,71200000.0
2006-10-09 08:47:00,222.807,222.808,222.787,222.791,40500000.0
2006-10-09 08:48:00,222.782,222.782,222.721,222.731,55900000.0
2006-10-09 08:49:00,222.705,222.731,222.705,222.714,48000000.0
2006-10-09 08:50:00,222.705,222.727,222.699,222.718,77300002.0
2006-10-09 08:51:00,222.658,222.679,222.625,222.678,46500000.0
2006-10-09 08:52:00,222.676,222.676,222.631,222.638,57700001.0
2006-10-09 08:53:00,222.608,222.655,222.608,222.64,35800000.0
2006-10-09 08:54:00,222.613,222.696,222.613,222.696,75700000.0
2006-10-09 08:55:00,222.706,222.717,222.696,222.715,40500000.0
2006-10-09 08:56:00,222.686,222.686,222.649,222.673,51600000.0
2006-10-09 08:57:00,222.692,222.701,222.687,222.689,55500000.0
2006-10-09 08:58:00,222.691,222.709,222.685,222.708,17900000.0
2006-10-09 08:59:00,222.727,222.727,222.699,222.71,39800000.0
2006-10-09 09:00:00,222.715,222.742,222.71,222.71,23000000.0
2006-10-09 09:01:00,222.696,222.71,222.67,222.695,65199999.0
2006-10-09 09:02:00,222.707,222.719,222.694,222.697,52100001.0
2006-10-09 09:03:00,222.701,222.73,222.701,222.73,25600000.0
2006-10-09 09:04:00,222.712,222.726,222.709,222.725,52399999.0
2006-10-09 09:05:00,222.727,222.727,222.692,222.71,60300001.0
2006-10-09 09:06:00,222.696,222.719,222.677,222.693,60900000.0
2006-10-09 09:07:00,222.684,222.693,222.66,222.66,36900000.0
2006-10-09 09:08:00,222.64,222.647,222.578,222.578,45800000.0
2006-10-09 09:09:00,222.596,222.646,222.596,222.641,46399999.0
2006-10-09 09:10:00,222.677,222.677,222.635,222.656,78499999.0
2006-10-09 09:11:00,222.665,222.665,222.609,222.609,18300000.0
2006-10-09 09:12:00,222.593,222.618,222.587,222.599,54300000.0
2006-10-09 09:13:00,222.595,222.605,222.583,222.591,23800000.0
2006-10-09 09:14:00,222.588,222.588,222.553,222.564,41000000.0
2006-10-09 09:15:00,222.566,222.584,222.55,222.577,19700000.0
2006-10-09 09:16:00,222.596,222.608,222.596,222.601,17700000.0
2006-10-09 09:17:00,222.568,222.603,222.555,222.583,66600000.0
2006-10-09 09:18:00,222.556,222.572,222.521,222.525,56600000.0
2006-10-09 09:19:00,222.502,222.502,222.425,222.425,33100000.0
2006-10-09 09:20:00,222.4,222.415,222.388,222.4,22700000.0
2006-10-09 09:21:00,222.394,222.399,222.375,222.375,50600000.0
2006-10-09 09:22:00,222.367,222.429,222.367,222.427,54500000.0
2006-10-09 09:23:00,222.453,222.464,222.434,222.464,43399999.0
2006-10-09 09:24:00,222.478,222.491,222.473,222.488,51400000.0
2006-10-09 09:25:00,222.47,222.47,222.431,222.445,30700000.0
2006-10-09 09:26:00,222.455,222.455,222.398,222.398,35900000.0
2006-10-09 09:27:00,222.401,222.464,222.397,222.464,49700001.0
2006-10-09 09:28:00,222.482,222.487,222.467,222.487,57000000.0
2006-10-09 09:29:00,222.433,222.451,222.374,222.374,86600001.0
2006-10-09 09:30:00,222.378,222.409,222.378,222.405,67700000.0
2006-10-09 09:31:00,222.412,222.418,222.405,222.405,29600000.0
2006-10-09 09:32:00,222.416,222.435,222.402,222.42,53700001.0
2006-10-09 09:33:00,222.401,222.413,222.39,222.39,26600000.0
2006-10-09 09:34:00,222.391,222.415,222.387,222.398,83300000.0
2006-10-09 09:35:00,222.422,222.429,222.375,222.383,46600000.0
2006-10-09 09:36:00,222.388,222.388,222.362,222.372,56200000.0
2006-10-09 09:37:00,222.372,222.402,222.361,222.402,71099999.0
2006-10-09 09:38:00,222.386,222.407,222.367,222.407,63100001.0
2006-10-09 09:39:00,222.4,222.407,222.384,222.392,48500000.0
2006-10-09 09:40:00,222.407,222.414,222.375,222.393,38300000.0
2006-10-09 09:41:00,222.387,222.387,222.366,222.376,30300000.0
2006-10-09 09:42:00,222.374,222.393,222.365,222.389,63299999.0
2006-10-09 09:43:00,222.385,222.429,222.382,222.413,31100000.0
2006-10-09 09:44:00,222.394,222.394,222.369,222.391,88199999.0
2006-10-09 09:45:00,222.393,222.404,222.372,222.386,35500000.0
2006-10-09 09:46:00,222.399,222.435,222.399,222.419,67499999.0
2006-10-09 09:47:00,222.439,222.459,222.439,222.457,19100000.0
2006-10-09 09:48:00,222.458,222.478,222.455,222.462,32600000.0
2006-10-09 09:49:00,222.441,222.47,222.435,222.465,43500000.0
2006-10-09 09:50:00,222.5,222.503,222.465,222.503,39300000.0
2006-10-09 09:51:00,222.511,222.53,222.496,222.513,20300000.0
2006-10-09 09:52:00,222.526,222.537,222.507,222.507,62899999.0
2006-10-09 09:53:00,222.522,222.524,222.459,222.515,62200000.0
2006-10-09 09:54:00,222.537,222.537,222.509,222.518,76900002.0
2006-10-09 09:55:00,222.498,222.512,222.486,222.503,50600000.0
2006-10-09 09:56:00,222.478,222.501,222.473,222.495,88199997.0
2006-10-09 09:57:00,222.514,222.516,222.483,222.487,79100001.0
2006-10-09 09:58:00,222.482,222.485,222.445,222.485,52000000.0
2006-10-09 09:59:00,222.493,222.547,222.485,222.547,44000000.0
2006-10-09 10:00:00,222.536,222.536,222.472,222.511,77900001.0
2006-10-09 10:01:00,222.498,222.501,222.466,222.476,90600000.0
2006-10-09 10:02:00,222.504,222.518,222.504,222.516,14000000.0
2006-10-09 10:03:00,222.483,222.5,222.464,222.5,61300001.0
2006-10-09 10:04:00,222.482,222.482,222.444,222.475,33800000.0
2006-10-09 10:05:00,222.494,222.494,222.445,222.455,41200000.0
2006-10-09 10:06:00,222.465,222.478,222.46,222.469,49900000.0
2006-10-09 10:07:00,222.476,222.539,222.476,222.539,38900000.0
2006-10-09 10:08:00,222.53,222.53,222.483,222.513,35900000.0
2006-10-09 10:09:00,222.52,222.52,222.485,222.496,44600001.0
2006-10-09 10:10:00,222.514,222.532,222.496,222.532,40000000.0
2006-10-09 10:11:00,222.531,222.557,222.525,222.544,22400000.0
2006-10-09 10:12:00,222.531,222.56,222.508,222.56,43200000.0
2006-10-09 10:13:00,222.526,222.552,222.526,222.543,39700000.0
2006-10-09 10:14:00,222.544,222.555,222.525,222.555,48800000.0
2006-10-09 10:15:00,222.582,222.617,222.582,222.601,31100000.0
2006-10-09 10:16:00,222.6,222.61,222.589,222.601,22400000.0
2006-10-09 10:17:00,222.579,222.579,222.557,222.568,63899999.0
2006-10-09 10:18:00,222.56,222.596,222.552,222.596,38800000.0
2006-10-09 10:19:00,222.582,222.602,222.561,222.589,46800000.0
2006-10-09 10:20:00,222.584,222.603,222.538,222.603,46500000.0
2006-10-09 10:21:00,222.599,222.609,222.588,222.594,39200000.0
2006-10-09 10:22:00,222.591,222.591,222.558,222.565,71400000.0
2006-10-09 10:23:00,222.545,222.565,222.52,222.528,123300002.0
2006-10-09 10:24:00,222.502,222.529,222.484,222.484,88600001.0
2006-10-09 10:25:00,222.487,222.541,222.487,222.541,15900000.0
2006-10-09 10:26:00,222.535,222.55,222.532,222.55,54699999.0
2006-10-09 10:27:00,222.519,222.533,222.499,222.503,36500000.0
2006-10-09 10:28:00,222.483,222.532,222.473,222.532,56900000.0
2006-10-09 10:29:00,222.553,222.576,222.536,222.564,52900000.0
2006-10-09 10:30:00,222.535,222.535,222.369,222.423,46700000.0
2006-10-09 10:31:00,222.409,222.453,222.404,222.443,45900000.0
2006-10-09 10:32:00,222.46,222.471,222.444,222.45,44800000.0
2006-10-09 10:33:00,222.467,222.467,222.443,222.445,56400000.0
2006-10-09 10:34:00,222.456,222.464,222.436,222.445,63200000.0
2006-10-09 10:35:00,222.43,222.437,222.418,222.425,56300000.0
2006-10-09 10:36:00,222.436,222.443,222.412,222.443,51800000.0
2006-10-09 10:37:00,222.434,222.434,222.42,222.429,27000000.0
2006-10-09 10:38:00,222.433,222.434,222.403,222.426,63500000.0
2006-10-09 10:39:00,222.407,222.41,222.376,222.41,20000000.0
2006-10-09 10:40:00,222.432,222.445,222.407,222.413,57299998.0
2006-10-09 10:41:00,222.415,222.418,222.4,222.418,55799999.0
2006-10-09 10:42:00,222.418,222.47,222.418,222.47,34500000.0
2006-10-09 10:43:00,222.464,222.464,222.428,222.438,56800000.0
2006-10-09 10:44:00,222.441,222.462,222.424,222.462,103600001.0
2006-10-09 10:45:00,222.485,222.485,222.459,222.462,34500000.0
2006-10-09 10:46:00,222.429,222.429,222.369,222.378,38199999.0
2006-10-09 10:47:00,222.357,222.388,222.338,222.351,48000000.0
2006-10-09 10:48:00,222.356,222.356,222.331,222.337,22800000.0
2006-10-09 10:49:00,222.355,222.359,222.309,222.359,41700000.0
2006-10-09 10:50:00,222.375,222.396,222.375,222.387,31900000.0
2006-10-09 10:51:00,222.368,222.397,222.349,222.374,43900001.0
2006-10-09 10:52:00,222.363,222.391,222.337,222.385,76100000.0
2006-10-09 10:53:00,222.381,222.382,222.347,222.359,22700000.0
2006-10-09 10:54:00,222.333,222.356,222.326,222.348,41400000.0
2006-10-09 10:55:00,222.347,222.347,222.319,222.33,32200000.0
2006-10-09 10:56:00,222.324,222.349,222.286,222.341,50100000.0
2006-10-09 10:57:00,222.348,222.348,222.307,222.32,27200000.0
2006-10-09 10:58:00,222.346,222.371,222.316,222.371,37500000.0
2006-10-09 10:59:00,222.394,222.407,222.38,222.407,85900000.0
2006-10-09 11:00:00,222.429,222.445,222.429,222.436,20200000.0
2006-10-09 11:01:00,222.418,222.438,222.406,222.407,42500000.0
2006-10-09 11:02:00,222.36,222.36,222.296,222.322,11900000.0
2006-10-09 11:03:00,222.312,222.354,222.302,222.354,50700000.0
2006-10-09 11:04:00,222.357,222.363,222.323,222.363,49200000.0
2006-10-09 11:05:00,222.367,222.385,222.358,222.362,69100001.0
2006-10-09 11:06:00,222.361,222.38,222.361,222.375,44800000.0
2006-10-09 11:07:00,222.349,222.353,222.331,222.339,53199999.0
2006-10-09 11:08:00,222.361,222.361,222.325,222.337,26600000.0
2006-10-09 11:09:00,222.329,222.36,222.322,222.352,91000000.0
2006-10-09 11:10:00,222.328,222.344,222.3,222.32,45900000.0
2006-10-09 11:11:00,222.308,222.317,222.294,222.317,14300000.0
2006-10-09 11:12:00,222.329,222.363,222.315,222.363,74700001.0
2006-10-09 11:13:00,222.355,222.355,222.325,222.354,49000000.0
2006-10-09 11:14:00,222.363,222.388,222.354,222.384,59400000.0
2006-10-09 11:15:00,222.39,222.434,222.39,222.406,46000000.0
2006-10-09 11:16:00,222.45,222.479,222.438,222.471,47800000.0
2006-10-09 11:17:00,222.455,222.473,222.434,222.455,61500000.0
2006-10-09 11:18:00,222.41,222.41,222.369,222.381,22700000.0
2006-10-09 11:19:00,222.368,222.368,222.346,222.359,33000000.0
2006-10-09 11:20:00,222.374,222.391,222.353,222.361,42900000.0
2006-10-09 11:21:00,222.363,222.363,222.34,222.356,14300000.0
2006-10-09 11:22:00,222.373,222.417,222.373,222.415,31200000.0
2006-10-09 11:23:00,222.406,222.434,222.406,222.432,47100000.0
2006-10-09 11:24:00,222.44,222.454,222.413,222.422,59899999.0
2006-10-09 11:25:00,222.422,222.458,222.422,222.453,33100000.0
2006-10-09 11:26:00,222.451,222.487,222.43,222.474,68200000.0
2006-10-09 11:27:00,222.453,222.453,222.408,222.433,28300000.0
2006-10-09 11:28:00,222.4,222.4,222.364,222.364,18800000.0
2006-10-09 11:29:00,222.372,222.411,222.366,222.411,33900000.0
2006-10-09 11:30:00,222.428,222.466,222.405,222.405,70400000.0
2006-10-09 11:31:00,222.417,222.417,222.387,222.407,38800000.0
2006-10-09 11:32:00,222.407,222.422,222.364,222.364,52700000.0
2006-10-09 11:33:00,222.41,222.418,222.37,222.389,76399999.0
2006-10-09 11:34:00,222.395,222.409,222.353,222.39,53599999.0
2006-10-09 11:35:00,222.383,222.406,222.379,222.406,35600000.0
2006-10-09 11:36:00,222.396,222.41,222.381,222.389,90499999.0
2006-10-09 11:37:00,222.396,222.409,222.372,222.389,47000000.0
2006-10-09 11:38:00,222.411,222.411,222.39,222.401,31400000.0
2006-10-09 11:39:00,222.381,222.406,222.374,222.397,51400000.0
2006-10-09 11:40:00,222.392,222.407,222.375,222.403,74900000.0
2006-10-09 11:41:00,222.378,222.419,222.371,222.419,53500000.0
2006-10-09 11:42:00,222.409,222.412,222.389,222.408,78599999.0
2006-10-09 11:43:00,222.411,222.417,222.389,222.389,47800000.0
2006-10-09 11:44:00,222.36,222.411,222.36,222.389,40500000.0
2006-10-09 11:45:00,222.384,222.421,222.384,222.391,69599999.0
2006-10-09 11:46:00,222.402,222.412,222.393,222.409,46200000.0
2006-10-09 11:47:00,222.412,222.412,222.364,222.372,47000000.0
2006-10-09 11:48:00,222.375,222.386,222.369,222.382,28100000.0
2006-10-09 11:49:00,222.371,222.396,222.371,222.393,48000000.0
2006-10-09 11:50:00,222.394,222.394,222.341,222.356,39699999.0
2006-10-09 11:51:00,222.392,222.396,222.331,222.333,52400000.0
2006-10-09 11:52:00,222.329,222.34,222.312,222.315,51700001.0
2006-10-09 11:53:00,222.319,222.323,222.272,222.272,83100000.0
2006-10-09 11:54:00,222.294,222.315,222.294,222.312,26900000.0
2006-10-09 11:55:00,222.337,222.34,222.302,222.325,42900000.0
2006-10-09 11:56:00,222.31,222.313,222.299,222.313,33300000.0
2006-10-09 11:57:00,222.304,222.317,222.253,222.299,21400000.0
2006-10-09 11:58:00,222.308,222.308,222.269,222.298,47700000.0
2006-10-09 11:59:00,222.32,222.32,222.304,222.319,28300000.0
2006-10-09 12:00:00,222.354,222.354,222.334,222.354,45000000.0
2006-10-09 12:01:00,222.328,222.345,222.303,222.34,52200000.0
2006-10-09 12:02:00,222.327,222.327,222.268,222.309,94999998.0
2006-10-09 12:03:00,222.309,222.341,222.302,222.333,32700000.0
2006-10-09 12:04:00,222.332,222.356,222.316,222.342,62100000.0
2006-10-09 12:05:00,222.319,222.361,222.309,222.345,43600001.0
2006-10-09 12:06:00,222.336,222.377,222.332,222.332,38600000.0
2006-10-09 12:07:00,222.318,222.325,222.305,222.305,91800000.0
2006-10-09 12:08:00,222.299,222.299,222.248,222.248,21100000.0
2006-10-09 12:09:00,222.25,222.255,222.247,222.247,53800000.0
2006-10-09 12:10:00,222.254,222.285,222.226,222.285,31100000.0
2006-10-09 12:11:00,222.277,222.277,222.245,222.251,52500000.0
2006-10-09 12:12:00,222.244,222.256,222.227,222.25,64000000.0
2006-10-09 12:13:00,222.257,222.274,222.245,222.263,42400000.0
2006-10-09 12:14:00,222.27,222.285,222.256,222.285,43800000.0
2006-10-09 12:15:00,222.285,222.299,222.269,222.286,84800001.0
2006-10-09 12:16:00,222.286,222.3,222.269,222.3,67800001.0
2006-10-09 12:17:00,222.319,222.381,222.31,222.381,49600000.0
2006-10-09 12:18:00,222.378,222.378,222.311,222.311,33799999.0
2006-10-09 12:19:00,222.288,222.334,222.261,222.334,33200000.0
2006-10-09 12:20:00,222.354,222.369,222.31,222.328,35400000.0
2006-10-09 12:21:00,222.301,222.301,222.243,222.26,62500000.0
2006-10-09 12:22:00,222.258,222.261,222.216,222.216,26000000.0
2006-10-09 12:23:00,222.235,222.278,222.235,222.278,30400000.0
2006-10-09 12:24:00,222.278,222.293,222.237,222.258,50600000.0
2006-10-09 12:25:00,222.295,222.329,222.279,222.327,35500000.0
2006-10-09 12:26:00,222.336,222.381,222.332,222.381,27800000.0
2006-10-09 12:27:00,222.371,222.378,222.351,222.378,56900000.0
2006-10-09 12:28:00,222.381,222.388,222.356,222.367,26900000.0
2006-10-09 12:29:00,222.364,222.364,222.302,222.33,39700000.0
2006-10-09 12:30:00,222.344,222.353,222.327,222.333,28000000.0
2006-10-09 12:31:00,222.329,222.329,222.273,222.273,41100000.0
2006-10-09 12:32:00,222.315,222.328,222.279,222.293,70800001.0
2006-10-09 12:33:00,222.308,222.315,222.264,222.311,74700001.0
2006-10-09 12:34:00,222.342,222.342,222.31,222.31,11900000.0
2006-10-09 12:35:00,222.286,222.298,222.266,222.297,47200000.0
2006-10-09 12:36:00,222.288,222.291,222.252,222.281,42299999.0
2006-10-09 12:37:00,222.283,222.323,222.276,222.285,59300000.0
2006-10-09 12:38:00,222.269,222.285,222.249,222.269,56600000.0
2006-10-09 12:39:00,222.272,222.288,222.246,222.288,71300001.0
2006-10-09 12:40:00,222.293,222.31,222.28,222.287,14500000.0
2006-10-09 12:41:00,222.31,222.32,222.296,222.296,114200002.0
2006-10-09 12:42:00,222.31,222.316,222.302,222.308,54000000.0
2006-10-09 12:43:00,222.324,222.335,222.3,222.3,33800000.0
2006-10-09 12:44:00,222.295,222.322,222.295,222.302,28900000.0
2006-10-09 12:45:00,222.312,222.323,222.298,222.315,83799999.0
2006-10-09 12:46:00,222.305,222.327,222.3,222.327,53300001.0
2006-10-09 12:47:00,222.332,222.364,222.326,222.364,76900000.0
2006-10-09 12:48:00,222.348,222.391,222.343,222.382,25200000.0
2006-10-09 12:49:00,222.365,222.365,222.338,222.338,64000001.0
2006-10-09 12:50:00,222.35,222.35,222.322,222.335,75500001.0
2006-10-09 12:51:00,222.329,222.329,222.281,222.322,51100000.0
2006-10-09 12:52:00,222.315,222.315,222.293,222.298,53200000.0
2006-10-09 12:53:00,222.317,222.326,222.253,222.253,34600000.0
2006-10-09 12:54:00,222.289,222.289,222.252,222.276,41500000.0
2006-10-09 12:55:00,222.297,222.312,222.288,222.297,79700000.0
2006-10-09 12:56:00,222.241,222.257,222.223,222.257,60299999.0
2006-10-09 12:57:00,222.279,222.279,222.213,222.26,49599999.0
2006-10-09 12:58:00,222.268,222.287,222.258,222.287,68400000.0
2006-10-09 12:59:00,222.284,222.284,222.237,222.248,53300000.0
2006-10-09 13:00:00,222.236,222.237,222.196,222.204,64900002.0
2006-10-09 13:01:00,222.181,222.201,222.167,222.192,44399999.0
2006-10-09 13:02:00,222.177,222.186,222.139,222.158,52700000.0
2006-10-09 13:03:00,222.156,222.228,222.156,222.198,77700000.0
2006-10-09 13:04:00,222.17,222.188,222.124,222.188,33000000.0
2006-10-09 13:05:00,222.215,222.215,222.176,222.213,46100000.0
2006-10-09 13:06:00,222.213,222.233,222.183,222.183,62800000.0
2006-10-09 13:07:00,222.161,222.168,222.156,222.168,23700000.0
2006-10-09 13:08:00,222.179,222.198,222.179,222.197,17800000.0
2006-10-09 13:09:00,222.181,222.192,222.171,222.174,40200000.0
2006-10-09 13:10:00,222.148,222.148,222.133,222.14,36600000.0
2006-10-09 13:11:00,222.154,222.217,222.154,222.217,37100000.0
2006-10-09 13:12:00,222.216,222.216,222.153,222.185,48700000.0
2006-10-09 13:13:00,222.191,222.196,222.16,222.16,45700000.0
2006-10-09 13:14:00,222.172,222.176,222.138,222.174,40800000.0
2006-10-09 13:15:00,222.165,222.178,222.126,222.126,42200000.0
2006-10-09 13:16:00,222.177,222.184,222.149,222.157,51900000.0
2006-10-09 13:17:00,222.154,222.164,222.152,222.161,91899998.0
2006-10-09 13:18:00,222.192,222.192,222.135,222.144,78700000.0
2006-10-09 13:19:00,222.136,222.147,222.123,222.135,70100001.0
2006-10-09 13:20:00,222.17,222.17,222.098,222.114,67000001.0
2006-10-09 13:21:00,222.124,222.142,222.12,222.133,70100001.0
2006-10-09 13:22:00,222.159,222.182,222.129,222.141,36100000.0
2006-10-09 13:23:00,222.129,222.139,222.119,222.137,81000000.0
2006-10-09 13:24:00,222.14,222.14,222.122,222.135,31500000.0
2006-10-09 13:25:00,222.124,222.142,222.104,222.142,78000000.0
2006-10-09 13:26:00,222.146,222.18,222.117,222.172,53499999.0
2006-10-09 13:27:00,222.177,222.188,222.167,222.177,46600000.0
2006-10-09 13:28:00,222.164,222.187,222.161,222.181,26800000.0
2006-10-09 13:29:00,222.174,222.195,222.172,222.172,32200000.0
2006-10-09 13:30:00,222.148,222.164,222.126,222.164,50100001.0
2006-10-09 13:31:00,222.148,222.165,222.126,222.149,48700000.0
2006-10-09 13:32:00,222.151,222.169,222.135,222.165,52900000.0
2006-10-09 13:33:00,222.167,222.198,222.161,222.178,91200001.0
2006-10-09 13:34:00,222.209,222.227,222.164,222.166,41300000.0
2006-10-09 13:35:00,222.191,222.214,222.184,222.19,36900000.0
2006-10-09 13:36:00,222.194,222.2,222.19,222.196,51000000.0
2006-10-09 13:37:00,222.219,222.227,222.201,222.227,77299999.0
2006-10-09 13:38:00,222.206,222.225,222.192,222.206,46700000.0
2006-10-09 13:39:00,222.235,222.237,222.183,222.213,68799999.0
2006-10-09 13:40:00,222.221,222.247,222.216,222.247,74199999.0
2006-10-09 13:41:00,222.243,222.263,222.219,222.263,30300000.0
2006-10-09 13:42:00,222.266,222.266,222.236,222.236,47900000.0
2006-10-09 13:43:00,222.239,222.249,222.232,222.249,57900000.0
2006-10-09 13:44:00,222.256,222.264,222.222,222.256,69300000.0
2006-10-09 13:45:00,222.244,222.297,222.244,222.29,46900000.0
2006-10-09 13:46:00,222.279,222.279,222.257,222.272,42700000.0
2006-10-09 13:47:00,222.264,222.264,222.22,222.225,29800000.0
2006-10-09 13:48:00,222.242,222.255,222.197,222.21,62600000.0
2006-10-09 13:49:00,222.216,222.216,222.164,222.204,77300001.0
2006-10-09 13:50:00,222.221,222.221,222.196,222.196,60200000.0
2006-10-09 13:51:00,222.204,222.222,222.201,222.222,38800000.0
2006-10-09 13:52:00,222.223,222.225,222.216,222.225,15700000.0
2006-10-09 13:53:00,222.218,222.236,222.211,222.211,55299999.0
2006-10-09 13:54:00,222.197,222.197,222.172,222.19,67900000.0
2006-10-09 13:55:00,222.176,222.21,222.16,222.21,22000000.0
2006-10-09 13:56:00,222.215,222.247,222.167,222.207,30300000.0
2006-10-09 13:57:00,222.226,222.233,222.162,222.206,42000000.0
2006-10-09 13:58:00,222.225,222.246,222.186,222.246,39000000.0
2006-10-09 13:59:00,222.261,222.272,222.23,222.25,57700000.0
2006-10-09 14:00:00,222.246,222.294,222.246,222.294,77399999.0
2006-10-09 14:01:00,222.312,222.319,222.255,222.302,90600000.0
2006-10-09 14:02:00,222.3,222.306,222.272,222.286,35000000.0
2006-10-09 14:03:00,222.281,222.291,222.237,222.265,47300000.0
2006-10-09 14:04:00,222.262,222.283,222.254,222.273,70900000.0
2006-10-09 14:05:00,222.271,222.303,222.262,222.303,25100000.0
2006-10-09 14:06:00,222.272,222.305,222.259,222.305,79700000.0
2006-10-09 14:07:00,222.304,222.304,222.267,222.269,30900000.0
2006-10-09 14:08:00,222.282,222.301,222.262,222.277,48600000.0
2006-10-09 14:09:00,222.274,222.281,222.209,222.209,37000000.0
2006-10-09 14:10:00,222.195,222.205,222.17,222.172,72299999.0
2006-10-09 14:11:00,222.142,222.171,222.131,222.171,46200000.0
2006-10-09 14:12:00,222.188,222.221,222.188,222.202,21100000.0
2006-10-09 14:13:00,222.195,222.233,222.193,222.232,56500000.0
2006-10-09 14:14:00,222.246,222.246,222.138,222.15,78100001.0
2006-10-09 14:15:00,222.143,222.198,222.114,222.185,83600000.0
2006-10-09 14:16:00,222.227,222.276,222.227,222.257,24600000.0
2006-10-09 14:17:00,222.252,222.272,222.242,222.256,83200000.0
2006-10-09 14:18:00,222.275,222.275,222.252,222.269,27700000.0
2006-10-09 14:19:00,222.3,222.303,222.285,222.3,43100000.0
2006-10-09 14:20:00,222.283,222.286,222.265,222.286,61400000.0
2006-10-09 14:21:00,222.277,222.281,222.267,222.278,42700000.0
2006-10-09 14:22:00,222.27,222.278,222.245,222.268,51500000.0
2006-10-09 14:23:00,222.271,222.289,222.244,222.289,33600000.0
2006-10-09 14:24:00,222.297,222.3,222.273,222.285,37899999.0
2006-10-09 14:25:00,222.317,222.321,222.284,222.284,43500002.0
2006-10-09 14:26:00,222.272,222.272,222.172,222.172,31200000.0
2006-10-09 14:27:00,222.16,222.208,222.159,222.208,105700000.0
2006-10-09 14:28:00,222.187,222.187,222.154,222.165,30200000.0
2006-10-09 14:29:00,222.17,222.207,222.17,222.206,39300000.0
2006-10-09 14:30:00,222.197,222.216,222.191,222.212,73900000.0
2006-10-09 14:31:00,222.202,222.22,222.174,222.22,87800000.0
2006-10-09 14:32:00,222.229,222.255,222.217,222.24,62700000.0
2006-10-09 14:33:00,222.26,222.262,222.182,222.183,73100000.0
2006-10-09 14:34:00,222.183,222.212,222.159,222.212,18900000.0
2006-10-09 14:35:00,222.246,222.262,222.223,222.223,29800000.0
2006-10-09 14:36:00,222.212,222.212,222.185,222.19,30100000.0
2006-10-09 14:37:00,222.186,222.202,222.175,222.175,49700000.0
2006-10-09 14:38:00,222.173,222.201,222.173,222.188,56400001.0
2006-10-09 14:39:00,222.182,222.193,222.139,222.145,56400001.0
2006-10-09 14:40:00,222.175,222.176,222.159,222.163,31400000.0
2006-10-09 14:41:00,222.157,222.157,222.106,222.123,36800000.0
2006-10-09 14:42:00,222.127,222.14,222.113,222.119,51100001.0
2006-10-09 14:43:00,222.133,222.154,222.121,222.145,53800000.0
2006-10-09 14:44:00,222.164,222.17,222.143,222.143,38200000.0
2006-10-09 14:45:00,222.144,222.151,222.11,222.12,69700001.0
2006-10-09 14:46:00,222.131,222.149,222.123,222.142,52700000.0
2006-10-09 14:47:00,222.135,222.166,222.111,222.155,56300000.0
2006-10-09 14:48:00,222.132,222.134,222.102,222.124,56500000.0
2006-10-09 14:49:00,222.123,222.141,222.114,222.134,59599999.0
2006-10-09 14:50:00,222.101,222.119,222.085,222.115,56000000.0
2006-10-09 14:51:00,222.109,222.112,222.074,222.077,64500000.0
2006-10-09 14:52:00,222.072,222.072,222.038,222.05,41400000.0
2006-10-09 14:53:00,222.058,222.09,222.031,222.075,21900000.0
2006-10-09 14:54:00,222.095,222.095,222.036,222.046,49300000.0
2006-10-09 14:55:00,222.053,222.084,222.046,222.081,39500000.0
2006-10-09 14:56:00,222.079,222.079,222.021,222.037,45000000.0
2006-10-09 14:57:00,222.035,222.06,222.021,222.046,44500000.0
2006-10-09 14:58:00,222.046,222.052,222.031,222.052,73500001.0
2006-10-09 14:59:00,222.054,222.102,222.054,222.096,9300000.0
2006-10-09 15:00:00,222.107,222.107,222.079,222.084,37600000.0
2006-10-09 15:01:00,222.106,222.123,222.094,222.105,36400000.0
2006-10-09 15:02:00,222.107,222.119,222.088,222.116,33500000.0
2006-10-09 15:03:00,222.127,222.138,222.125,222.125,41700000.0
2006-10-09 15:04:00,222.128,222.151,222.128,222.151,30400000.0
2006-10-09 15:05:00,222.155,222.188,222.155,222.17,47100000.0
2006-10-09 15:06:00,222.168,222.197,222.168,222.177,33600000.0
2006-10-09 15:07:00,222.19,222.19,222.162,222.169,69000000.0
2006-10-09 15:08:00,222.152,222.154,222.135,222.143,25000000.0
2006-10-09 15:09:00,222.134,222.152,222.134,222.151,48400000.0
2006-10-09 15:10:00,222.141,222.179,222.141,222.163,35900000.0
2006-10-09 15:11:00,222.154,222.203,222.153,222.203,49700000.0
2006-10-09 15:12:00,222.156,222.186,222.142,222.15,28500000.0
2006-10-09 15:13:00,222.13,222.165,222.13,222.165,66000000.0
2006-10-09 15:14:00,222.179,222.192,222.16,222.189,64600000.0
2006-10-09 15:15:00,222.17,222.196,222.167,222.184,54200000.0
2006-10-09 15:16:00,222.176,222.203,222.167,222.172,26500000.0
2006-10-09 15:17:00,222.169,222.172,222.152,222.154,25600000.0
2006-10-09 15:18:00,222.154,222.179,222.146,222.179,48900000.0
2006-10-09 15:19:00,222.184,222.193,222.176,222.193,71100001.0
2006-10-09 15:20:00,222.172,222.235,222.172,222.235,36499999.0
2006-10-09 15:21:00,222.224,222.224,222.183,222.19,59300001.0
2006-10-09 15:22:00,222.172,222.221,222.171,222.219,55200000.0
2006-10-09 15:23:00,222.223,222.242,222.223,222.24,36900000.0
2006-10-09 15:24:00,222.252,222.281,222.251,222.281,79900001.0
2006-10-09 15:25:00,222.291,222.293,222.265,222.265,24600000.0
2006-10-09 15:26:00,222.267,222.28,222.265,222.277,77000000.0
2006-10-09 15:27:00,222.24,222.24,222.173,222.173,13700000.0
2006-10-09 15:28:00,222.175,222.182,222.132,222.142,39900000.0
2006-10-09 15:29:00,222.156,222.156,222.115,222.137,78600002.0
2006-10-09 15:30:00,222.146,222.178,222.141,222.172,48500000.0
2006-10-09 15:31:00,222.165,222.176,222.14,222.14,52400000.0
2006-10-09 15:32:00,222.141,222.159,222.134,222.159,44300000.0
2006-10-09 15:33:00,222.127,222.127,222.113,222.117,17400000.0
2006-10-09 15:34:00,222.116,222.144,222.116,222.139,21500000.0
2006-10-09 15:35:00,222.156,222.172,222.139,222.145,38700000.0
2006-10-09 15:36:00,222.167,222.167,222.121,222.134,49200000.0
2006-10-09 15:37:00,222.127,222.13,222.11,222.13,70199999.0
2006-10-09 15:38:00,222.141,222.141,222.114,222.121,29500000.0
2006-10-09 15:39:00,222.129,222.14,222.112,222.127,47100000.0
2006-10-09 15:40:00,222.124,222.124,222.092,222.098,32000000.0
2006-10-09 15:41:00,222.113,222.119,222.096,222.119,47799999.0
2006-10-09 15:42:00,222.126,222.126,222.096,222.103,60200000.0
2006-10-09 15:43:00,222.111,222.126,222.078,222.079,36400000.0
2006-10-09 15:44:00,222.095,222.124,222.079,222.124,35800000.0
2006-10-09 15:45:00,222.15,222.183,222.145,222.145,49700000.0
2006-10-09 15:46:00,222.154,222.159,222.136,222.159,39500000.0
2006-10-09 15:47:00,222.157,222.157,222.127,222.141,107700000.0
2006-10-09 15:48:00,222.135,222.16,222.115,222.139,38600000.0
2006-10-09 15:49:00,222.153,222.163,222.151,222.163,117099999.0
2006-10-09 15:50:00,222.145,222.15,222.143,222.147,22700000.0
2006-10-09 15:51:00,222.138,222.165,222.137,222.162,64900000.0
2006-10-09 15:52:00,222.158,222.191,222.151,222.17,52200000.0
2006-10-09 15:53:00,222.144,222.16,222.122,222.138,32600000.0
2006-10-09 15:54:00,222.139,222.162,222.126,222.157,64000000.0
2006-10-09 15:55:00,222.162,222.174,222.117,222.119,64900000.0
2006-10-09 15:56:00,222.113,222.116,222.091,222.099,66600000.0
2006-10-09 15:57:00,222.111,222.134,222.098,222.108,47200000.0
2006-10-09 15:58:00,222.097,222.13,222.084,222.13,49200001.0
2006-10-09 15:59:00,222.127,222.133,222.112,222.133,43700000.0
2006-10-09 16:00:00,222.132,222.158,222.13,222.139,49199999.0
2006-10-09 16:01:00,222.152,222.161,222.135,222.135,66599999.0
2006-10-09 16:02:00,222.097,222.107,222.065,222.072,60900000.0
2006-10-09 16:03:00,222.092,222.107,222.072,222.072,51700001.0
2006-10-09 16:04:00,222.071,222.103,222.043,222.092,21600000.0
2006-10-09 16:05:00,222.083,222.099,222.071,222.097,76400000.0
2006-10-09 16:06:00,222.089,222.108,222.08,222.102,60100001.0
2006-10-09 16:07:00,222.09,222.122,222.09,222.111,36600000.0
2006-10-09 16:08:00,222.119,222.132,222.105,222.122,31200000.0
2006-10-09 16:09:00,222.113,222.118,222.084,222.098,35600000.0
2006-10-09 16:10:00,222.102,222.133,222.093,222.133,37100001.0
2006-10-09 16:11:00,222.146,222.146,222.119,222.123,63900000.0
2006-10-09 16:12:00,222.137,222.148,222.132,222.14,26700000.0
2006-10-09 16:13:00,222.137,222.162,222.137,222.161,36600000.0
2006-10-09 16:14:00,222.144,222.144,222.11,222.11,14200000.0
2006-10-09 16:15:00,222.117,222.124,222.106,222.108,54300000.0
2006-10-09 16:16:00,222.073,222.095,222.073,222.095,22300000.0
2006-10-09 16:17:00,222.105,222.132,222.103,222.126,28200000.0
2006-10-09 16:18:00,222.117,222.134,222.077,222.087,61100000.0
2006-10-09 16:19:00,222.107,222.107,222.091,222.091,43100000.0
2006-10-09 16:20:00,222.102,222.103,222.089,222.089,36200000.0
2006-10-09 16:21:00,222.107,222.116,222.08,222.08,67400000.0
2006-10-09 16:22:00,222.084,222.098,222.078,222.08,64800000.0
2006-10-09 16:23:00,222.094,222.094,222.055,222.063,53800000.0
2006-10-09 16:24:00,222.06,222.06,222.033,222.041,57200001.0
2006-10-09 16:25:00,222.061,222.066,222.05,222.066,33800000.0
2006-10-09 16:26:00,222.056,222.078,222.047,222.078,48100000.0
2006-10-09 16:27:00,222.062,222.085,222.062,222.075,55300000.0
2006-10-09 16:28:00,222.085,222.096,222.064,222.081,88499999.0
2006-10-09 16:29:00,222.102,222.102,222.068,222.078,61200000.0
2006-10-09 16:30:00,222.07,222.106,222.07,222.106,67899999.0
2006-10-09 16:31:00,222.102,222.102,222.055,222.067,63900000.0
2006-10-09 16:32:00,222.106,222.106,222.07,222.07,69199999.0
2006-10-09 16:33:00,222.069,222.074,222.057,222.059,91700000.0
2006-10-09 16:34:00,222.041,222.048,222.023,222.025,49699999.0
2006-10-09 16:35:00,221.992,222.023,221.991,222.01,58299999.0
2006-10-09 16:36:00,222.005,222.016,221.981,221.991,28300000.0
2006-10-09 16:37:00,221.992,222.029,221.981,222.029,47100000.0
2006-10-09 16:38:00,222.016,222.032,222.003,222.009,76100000.0
2006-10-09 16:39:00,222.007,222.047,222.007,222.047,45000001.0
2006-10-09 16:40:00,222.056,222.07,222.05,222.069,31100001.0
2006-10-09 16:41:00,222.095,222.111,222.086,222.105,66700001.0
2006-10-09 16:42:00,222.123,222.139,222.111,222.111,37000000.0
2006-10-09 16:43:00,222.12,222.157,222.117,222.148,54100001.0
2006-10-09 16:44:00,222.128,222.146,222.121,222.137,88599999.0
2006-10-09 16:45:00,222.123,222.128,222.094,222.12,68100001.0
2006-10-09 16:46:00,222.129,222.197,222.129,222.18,34300000.0
2006-10-09 16:47:00,222.175,222.19,222.167,222.185,37300000.0
2006-10-09 16:48:00,222.18,222.204,222.175,222.189,57000000.0
2006-10-09 16:49:00,222.197,222.215,222.185,222.215,61500000.0
2006-10-09 16:50:00,222.218,222.233,222.197,222.197,25199999.0
2006-10-09 16:51:00,222.181,222.187,222.159,222.184,71099999.0
2006-10-09 16:52:00,222.185,222.195,222.177,222.178,60500000.0
2006-10-09 16:53:00,222.17,222.194,222.17,222.194,49500000.0
2006-10-09 16:54:00,222.177,222.186,222.139,222.139,41500000.0
2006-10-09 16:55:00,222.12,222.16,222.119,222.16,53900000.0
2006-10-09 16:56:00,222.143,222.158,222.135,222.135,48000000.0
2006-10-09 16:57:00,222.13,222.146,222.119,222.131,27900000.0
2006-10-09 16:58:00,222.163,222.171,222.153,222.171,42600000.0
2006-10-09 16:59:00,222.163,222.193,222.133,222.133,58000001.0
2006-10-09 17:00:00,222.129,222.161,222.129,222.161,31200000.0
2006-10-09 17:01:00,222.164,222.188,222.154,222.174,55899999.0
2006-10-09 17:02:00,222.175,222.176,222.164,222.171,50900001.0
2006-10-09 17:03:00,222.157,222.172,222.151,222.168,71300001.0
2006-10-09 17:04:00,222.186,222.186,222.143,222.147,52400000.0
2006-10-09 17:05:00,222.153,222.182,222.139,222.139,46199999.0
2006-10-09 17:06:00,222.156,222.18,222.156,222.177,62600000.0
2006-10-09 17:07:00,222.186,222.223,222.186,222.223,23900000.0
2006-10-09 17:08:00,222.198,222.21,222.191,222.209,43900000.0
2006-10-09 17:09:00,222.199,222.214,222.199,222.204,10300000.0
2006-10-09 17:10:00,222.197,222.197,222.178,222.182,57500000.0
2006-10-09 17:11:00,222.164,222.164,222.118,222.122,40400000.0
2006-10-09 17:12:00,222.114,222.13,222.112,222.115,24000000.0
2006-10-09 17:13:00,222.105,222.132,222.101,222.127,62500000.0
2006-10-09 17:14:00,222.131,222.138,222.112,222.138,19900000.0
2006-10-09 17:15:00,222.152,222.17,222.126,222.153,46300000.0
2006-10-09 17:16:00,222.174,222.174,222.148,222.153,25600000.0
2006-10-09 17:17:00,222.136,222.154,222.116,222.14,66900000.0
2006-10-09 17:18:00,222.115,222.117,222.103,222.117,36400000.0
2006-10-09 17:19:00,222.14,222.14,222.082,222.082,53200000.0
2006-10-09 17:20:00,222.102,222.11,222.084,222.084,52300000.0
2006-10-09 17:21:00,222.091,222.114,222.081,222.104,42500000.0
2006-10-09 17:22:00,222.104,222.127,222.098,222.098,10400000.0
2006-10-09 17:23:00,222.111,222.111,222.077,222.101,53200000.0
2006-10-09 17:24:00,222.103,222.165,222.102,222.157,63300001.0
2006-10-09 17:25:00,222.152,222.174,222.147,222.169,74600001.0
2006-10-09 17:26:00,222.197,222.199,222.178,222.178,70199999.0
2006-10-09 17:27:00,222.176,222.182,222.146,222.152,30100000.0
2006-10-09 17:28:00,222.157,222.162,222.137,222.14,52600001.0
2006-10-09 17:29:00,222.16,222.16,222.138,222.15,47199999.0
2006-10-09 17:30:00,222.135,222.161,222.135,222.161,19600000.0
2006-10-09 17:31:00,222.153,222.182,222.153,222.17,68099999.0
2006-10-09 17:32:00,222.164,222.172,222.121,222.165,36500000.0
2006-10-09 17:33:00,222.17,222.185,222.17,222.175,67000001.0
2006-10-09 17:34:00,222.18,222.21,222.144,222.144,50400000.0
2006-10-09 17:35:00,222.183,222.193,222.149,222.179,70399999.0
2006-10-09 17:36:00,222.199,222.216,222.177,222.216,65800000.0
2006-10-09 17:37:00,222.211,222.211,222.181,222.195,64399999.0
2006-10-09 17:38:00,222.209,222.218,222.177,222.2,44500000.0
2006-10-09 17:39:00,222.242,222.242,222.186,222.205,19300000.0
2006-10-09 17:40:00,222.202,222.206,222.171,222.195,25900000.0
2006-10-09 17:41:00,222.202,222.215,222.157,222.187,78999999.0
2006-10-09 17:42:00,222.186,222.191,222.175,222.187,38900000.0
2006-10-09 17:43:00,222.184,222.204,222.184,222.198,46200000.0
2006-10-09 17:44:00,222.189,222.208,222.179,222.185,50500000.0
2006-10-09 17:45:00,222.203,222.212,222.195,222.195,21400000.0
2006-10-09 17:46:00,222.204,222.221,222.186,222.197,59200000.0
2006-10-09 17:47:00,222.214,222.219,222.193,222.213,24600000.0
2006-10-09 17:48:00,222.228,222.236,222.21,222.21,33400000.0
2006-10-09 17:49:00,222.202,222.209,222.177,222.189,28200000.0
2006-10-09 17:50:00,222.211,222.217,222.187,222.217,66400000.0
2006-10-09 17:51:00,222.228,222.258,222.207,222.242,53900000.0
2006-10-09 17:52:00,222.245,222.25,222.229,222.25,112299998.0
2006-10-09 17:53:00,222.213,222.248,222.213,222.248,59000000.0
2006-10-09 17:54:00,222.238,222.238,222.207,222.218,20000000.0
2006-10-09 17:55:00,222.2,222.231,222.185,222.195,47000000.0
2006-10-09 17:56:00,222.194,222.194,222.123,222.151,40700000.0
2006-10-09 17:57:00,222.176,222.214,222.176,222.208,25500000.0
2006-10-09 17:58:00,222.218,222.236,222.202,222.205,65000000.0
2006-10-09 17:59:00,222.192,222.221,222.17,222.17,66900001.0
2006-10-09 18:00:00,222.195,222.213,222.185,222.198,48999999.0
2006-10-09 18:01:00,222.212,222.212,222.158,222.178,578100002.0
2006-10-09 18:02:00,222.204,222.212,222.156,222.18,693000001.0
2006-10-09 18:03:00,222.175,222.188,222.147,222.147,651999997.0
2006-10-09 18:04:00,222.168,222.176,222.145,222.163,469799999.0
2006-10-09 18:05:00,222.181,222.186,222.152,222.165,705799998.0
2006-10-09 18:06:00,222.156,222.212,222.14,222.14,615500000.0
2006-10-09 18:07:00,222.168,222.186,222.141,222.162,746400001.0
2006-10-09 18:08:00,222.158,222.18,222.141,222.178,595999999.0
2006-10-09 18:09:00,222.152,222.152,222.111,222.135,525599997.0
2006-10-09 18:10:00,222.134,222.145,222.118,222.121,543599999.0
2006-10-09 18:11:00,222.136,222.144,222.115,222.115,401800000.0
2006-10-09 18:12:00,222.114,222.143,222.107,222.112,311499998.0
2006-10-09 18:13:00,222.112,222.126,222.09,222.09,471200002.0
2006-10-09 18:14:00,222.1,222.111,222.057,222.07,512700000.0
2006-10-09 18:15:00,222.071,222.071,222.03,222.036,705400002.0
2006-10-09 18:16:00,222.019,222.057,221.977,222.033,653500000.0
2006-10-09 18:17:00,222.024,222.04,221.999,221.999,201700002.0
2006-10-09 18:18:00,221.988,222.017,221.951,222.017,350300001.0
2006-10-09 18:19:00,222.021,222.056,221.985,222.035,436900001.0
2006-10-09 18:20:00,222.042,222.061,222.005,222.025,501400001.0
2006-10-09 18:21:00,222.032,222.073,222.032,222.064,590199998.0
2006-10-09 18:22:00,222.07,222.117,222.059,222.106,542999998.0
2006-10-09 18:23:00,222.091,222.114,222.075,222.09,734700001.0
2006-10-09 18:24:00,222.074,222.112,222.074,222.092,490800001.0
2006-10-09 18:25:00,222.06,222.082,222.039,222.044,552200000.0
2006-10-09 18:26:00,222.04,222.103,222.02,222.07,400099997.0
2006-10-09 18:27:00,222.082,222.109,222.076,222.097,406599998.0
2006-10-09 18:28:00,222.115,222.133,222.096,222.114,409399998.0
2006-10-09 18:29:00,222.097,222.116,222.072,222.072,444400000.0
2006-10-09 18:30:00,222.09,222.09,222.044,222.053,266499999.0
2006-10-09 18:31:00,222.067,222.067,222.02,222.05,334100001.0
2006-10-09 18:32:00,222.041,222.055,221.993,221.993,405300002.0
2006-10-09 18:33:00,222.059,222.089,222.047,222.062,518399996.0
2006-10-09 18:34:00,222.048,222.093,222.045,222.073,507500000.0
2006-10-09 18:35:00,222.071,222.108,222.061,222.078,440700000.0
2006-10-09 18:36:00,222.051,222.065,222.008,222.047,291200000.0
2006-10-09 18:37:00,222.065,222.084,222.05,222.05,155400001.0
2006-10-09 18:38:00,222.068,222.084,222.045,222.073,158299999.0
2006-10-09 18:39:00,222.068,222.082,222.046,222.071,103600000.0
2006-10-09 18:40:00,222.068,222.108,222.067,222.097,288400000.0
2006-10-09 18:41:00,222.113,222.156,222.103,222.156,299499998.0
2006-10-09 18:42:00,222.156,222.176,222.133,222.152,314899998.0
2006-10-09 18:43:00,222.103,222.16,222.103,222.126,122200000.0
2006-10-09 18:44:00,222.126,222.134,222.105,222.121,399900002.0
2006-10-09 18:45:00,222.147,222.157,222.115,222.145,236899999.0
2006-10-09 18:46:00,222.149,222.181,222.144,222.145,210900001.0
2006-10-09 18:47:00,222.139,222.144,222.124,222.124,119300000.0
2006-10-09 18:48:00,222.118,222.168,222.088,222.168,242000002.0
2006-10-09 18:49:00,222.135,222.152,222.119,222.137,180499999.0
2006-10-09 18:50:00,222.126,222.147,222.117,222.147,249600001.0
2006-10-09 18:51:00,222.145,222.15,222.089,222.148,241600001.0
2006-10-09 18:52:00,222.16,222.175,222.137,222.144,264900001.0
2006-10-09 18:53:00,222.143,222.154,222.115,222.138,251100000.0
2006-10-09 18:54:00,222.155,222.177,222.137,222.137,190600001.0
2006-10-09 18:55:00,222.138,222.157,222.089,222.133,285900000.0
2006-10-09 18:56:00,222.139,222.152,222.136,222.151,32600000.0
2006-10-09 18:57:00,222.147,222.156,222.129,222.132,199300000.0
2006-10-09 18:58:00,222.15,222.165,222.14,222.155,344799998.0
2006-10-09 18:59:00,222.141,222.175,222.141,222.17,253000000.0
2006-10-09 19:00:00,222.154,222.159,222.107,222.147,116600000.0
2006-10-09 19:01:00,222.153,222.186,222.153,222.162,114599999.0
2006-10-09 19:02:00,222.163,222.182,222.142,222.182,152500001.0
2006-10-09 19:03:00,222.19,222.19,222.116,222.158,271200000.0
2006-10-09 19:04:00,222.13,222.172,222.11,222.14,228700001.0
2006-10-09 19:05:00,222.156,222.165,222.125,222.125,203500001.0
2006-10-09 19:06:00,222.13,222.176,222.13,222.166,498099999.0
2006-10-09 19:07:00,222.192,222.248,222.17,222.23,302100000.0
2006-10-09 19:08:00,222.232,222.251,222.206,222.233,347699999.0
2006-10-09 19:09:00,222.24,222.275,222.214,222.248,138599999.0
2006-10-09 19:10:00,222.252,222.252,222.217,222.217,102100000.0
2006-10-09 19:11:00,222.148,222.231,222.148,222.231,53800000.0
2006-10-09 19:12:00,222.215,222.236,222.202,222.233,109100001.0
2006-10-09 19:13:00,222.238,222.272,222.175,222.272,251599998.0
2006-10-09 19:14:00,222.283,222.326,222.283,222.291,268500002.0
2006-10-09 19:15:00,222.304,222.306,222.235,222.246,302600001.0
2006-10-09 19:16:00,222.258,222.26,222.229,222.231,70400001.0
2006-10-09 19:17:00,222.249,222.267,222.226,222.267,118300001.0
2006-10-09 19:18:00,222.255,222.258,222.228,222.234,130900000.0
2006-10-09 19:19:00,222.269,222.288,222.25,222.27,203900000.0
2006-10-09 19:20:00,222.286,222.306,222.274,222.293,135900001.0
2006-10-09 19:21:00,222.275,222.302,222.26,222.272,117300000.0
2006-10-09 19:22:00,222.292,222.311,222.286,222.296,119800002.0
2006-10-09 19:23:00,222.293,222.31,222.265,222.288,430299998.0
2006-10-09 19:24:00,222.313,222.316,222.287,222.295,100699999.0
2006-10-09 19:25:00,222.288,222.301,222.267,222.279,210700001.0
2006-10-09 19:26:00,222.282,222.319,222.276,222.309,500400000.0
2006-10-09 19:27:00,222.294,222.309,222.27,222.303,318400000.0
2006-10-09 19:28:00,222.296,222.297,222.222,222.297,194900001.0
2006-10-09 19:29:00,222.303,222.309,222.273,222.273,73900001.0
2006-10-09 19:30:00,222.282,222.315,222.272,222.298,284800001.0
2006-10-09 19:31:00,222.279,222.285,222.244,222.267,168500001.0
2006-10-09 19:32:00,222.258,222.272,222.234,222.234,466499997.0
2006-10-09 19:33:00,222.283,222.285,222.22,222.267,162600000.0
2006-10-09 19:34:00,222.254,222.271,222.234,222.238,305500000.0
2006-10-09 19:35:00,222.234,222.259,222.223,222.24,264200001.0
2006-10-09 19:36:00,222.273,222.273,222.197,222.224,186999999.0
2006-10-09 19:37:00,222.252,222.254,222.21,222.221,107500000.0
2006-10-09 19:38:00,222.215,222.235,222.185,222.21,259100001.0
2006-10-09 19:39:00,222.209,222.228,222.179,222.179,196700001.0
2006-10-09 19:40:00,222.173,222.173,222.118,222.166,314800003.0
2006-10-09 19:41:00,222.182,222.212,222.151,222.186,339200000.0
2006-10-09 19:42:00,222.201,222.247,222.201,222.247,154500002.0
2006-10-09 19:43:00,222.256,222.256,222.213,222.237,73700000.0
2006-10-09 19:44:00,222.254,222.279,222.234,222.234,164900000.0
2006-10-09 19:45:00,222.228,222.246,222.195,222.246,150199998.0
2006-10-09 19:46:00,222.283,222.322,222.269,222.303,137600001.0
2006-10-09 19:47:00,222.312,222.315,222.274,222.29,77900001.0
2006-10-09 19:48:00,222.287,222.305,222.272,222.288,199000001.0
2006-10-09 19:49:00,222.267,222.289,222.255,222.26,165500000.0
2006-10-09 19:50:00,222.298,222.305,222.254,222.3,196800002.0
2006-10-09 19:51:00,222.302,222.303,222.276,222.29,146799999.0
2006-10-09 19:52:00,222.306,222.346,222.306,222.312,130300000.0
2006-10-09 19:53:00,222.293,222.35,222.281,222.307,194900001.0
2006-10-09 19:54:00,222.318,222.329,222.307,222.328,128600000.0
2006-10-09 19:55:00,222.335,222.339,222.298,222.328,59000000.0
2006-10-09 19:56:00,222.334,222.345,222.317,222.335,148300001.0
2006-10-09 19:57:00,222.323,222.352,222.323,222.333,128600000.0
2006-10-09 19:58:00,222.328,222.354,222.308,222.314,319200002.0
2006-10-09 19:59:00,222.336,222.365,222.336,222.35,229500000.0
2006-10-09 20:00:00,222.358,222.374,222.333,222.374,67200000.0
2006-10-09 20:01:00,222.379,222.409,222.379,222.403,95700000.0
2006-10-09 20:02:00,222.388,222.428,222.375,222.392,146000000.0
2006-10-09 20:03:00,222.408,222.426,222.385,222.395,173700000.0
2006-10-09 20:04:00,222.383,222.411,222.356,222.385,115100001.0
2006-10-09 20:05:00,222.384,222.406,222.367,222.378,118400000.0
2006-10-09 20:06:00,222.411,222.432,222.381,222.426,225699999.0
2006-10-09 20:07:00,222.431,222.441,222.404,222.432,135800001.0
2006-10-09 20:08:00,222.447,222.46,222.399,222.428,204599999.0
2006-10-09 20:09:00,222.424,222.453,222.407,222.425,167000002.0
2006-10-09 20:10:00,222.427,222.445,222.406,222.42,145900000.0
2006-10-09 20:11:00,222.426,222.442,222.394,222.432,307000001.0
2006-10-09 20:12:00,222.454,222.454,222.374,222.403,575700001.0
2006-10-09 20:13:00,222.406,222.417,222.345,222.345,162600000.0
2006-10-09 20:14:00,222.338,222.365,222.315,222.315,223600001.0
2006-10-09 20:15:00,222.33,222.371,222.314,222.316,298100003.0
2006-10-09 20:16:00,222.337,222.381,222.334,222.38,179100000.0
2006-10-09 20:17:00,222.374,222.398,222.352,222.384,49100000.0
2006-10-09 20:18:00,222.385,222.402,222.375,222.39,114200000.0
2006-10-09 20:19:00,222.402,222.402,222.373,222.375,141900001.0
2006-10-09 20:20:00,222.373,222.386,222.363,222.383,332300001.0
2006-10-09 20:21:00,222.381,222.397,222.35,222.357,160300001.0
2006-10-09 20:22:00,222.39,222.4,222.349,222.374,193799999.0
2006-10-09 20:23:00,222.381,222.395,222.346,222.383,173300002.0
2006-10-09 20:24:00,222.384,222.41,222.35,222.35,190600001.0
2006-10-09 20:25:00,222.332,222.364,222.316,222.331,278700000.0
2006-10-09 20:26:00,222.332,222.351,222.311,222.344,380100001.0
2006-10-09 20:27:00,222.322,222.322,222.28,222.306,267600000.0
2006-10-09 20:28:00,222.308,222.332,222.286,222.304,371099998.0
2006-10-09 20:29:00,222.324,222.336,222.307,222.307,506599998.0
2006-10-09 20:30:00,222.318,222.325,222.291,222.305,579399997.0
2006-10-09 20:31:00,222.323,222.345,222.315,222.345,418900000.0
2006-10-09 20:32:00,222.354,222.357,222.322,222.336,462900001.0
2006-10-09 20:33:00,222.337,222.381,222.32,222.379,170000001.0
2006-10-09 20:34:00,222.348,222.35,222.325,222.342,177599999.0
2006-10-09 20:35:00,222.341,222.356,222.315,222.345,74400000.0
2006-10-09 20:36:00,222.335,222.384,222.328,222.357,145700000.0
2006-10-09 20:37:00,222.352,222.388,222.317,222.388,77100000.0
2006-10-09 20:38:00,222.393,222.393,222.323,222.337,214999999.0
2006-10-09 20:39:00,222.371,222.371,222.309,222.319,182900001.0
2006-10-09 20:40:00,222.373,222.392,222.331,222.368,363299999.0
2006-10-09 20:41:00,222.376,222.376,222.325,222.325,193699999.0
2006-10-09 20:42:00,222.326,222.347,222.299,222.333,241500000.0
2006-10-09 20:43:00,222.333,222.338,222.277,222.319,353699999.0
2006-10-09 20:44:00,222.35,222.35,222.258,222.312,309700001.0
2006-10-09 20:45:00,222.331,222.366,222.321,222.366,207000001.0
2006-10-09 20:46:00,222.352,222.367,222.316,222.342,255299999.0
2006-10-09 20:47:00,222.352,222.379,222.34,222.345,281600000.0
2006-10-09 20:48:00,222.351,222.356,222.329,222.356,299000001.0
2006-10-09 20:49:00,222.35,222.357,222.326,222.352,111000000.0
2006-10-09 20:50:00,222.339,222.368,222.292,222.317,402500002.0
2006-10-09 20:51:00,222.337,222.349,222.291,222.327,124599999.0
2006-10-09 20:52:00,222.33,222.342,222.272,222.311,76599999.0
2006-10-09 20:53:00,222.32,222.353,222.287,222.287,253299998.0
2006-10-09 20:54:00,222.293,222.36,222.291,222.325,140900000.0
2006-10-09 20:55:00,222.327,222.35,222.298,222.327,290300001.0
2006-10-09 20:56:00,222.325,222.344,222.311,222.329,214600000.0
2006-10-09 20:57:00,222.336,222.354,222.31,222.325,300999999.0
2006-10-09 20:58:00,222.322,222.358,222.308,222.34,337599999.0
2006-10-09 20:59:00,222.344,222.391,222.327,222.346,534399999.0
2006-10-09 21:00:00,222.349,222.374,222.327,222.358,505399999.0
2006-10-09 21:01:00,222.35,222.35,222.308,222.337,493600000.0
2006-10-09 21:02:00,222.301,222.362,222.301,222.354,264499998.0
2006-10-09 21:03:00,222.329,222.349,222.285,222.295,293600001.0
2006-10-09 21:04:00,222.346,222.349,222.32,222.332,72100000.0
2006-10-09 21:05:00,222.348,222.363,222.337,222.355,139700000.0
2006-10-09 21:06:00,222.358,222.401,222.316,222.353,190200000.0
2006-10-09 21:07:00,222.37,222.398,222.347,222.391,175500001.0
2006-10-09 21:08:00,222.385,222.403,222.354,222.403,137700000.0
2006-10-09 21:09:00,222.417,222.424,222.4,222.415,85300000.0
2006-10-09 21:10:00,222.415,222.45,222.393,222.408,74500000.0
2006-10-09 21:11:00,222.369,222.423,222.361,222.399,114100000.0
2006-10-09 21:12:00,222.41,222.433,222.384,222.433,84800000.0
2006-10-09 21:13:00,222.459,222.482,222.433,222.475,183499998.0
2006-10-09 21:14:00,222.469,222.469,222.427,222.459,315000001.0
2006-10-09 21:15:00,222.46,222.463,222.403,222.415,260700000.0
2006-10-09 21:16:00,222.45,222.475,222.409,222.475,135199998.0
2006-10-09 21:17:00,222.453,222.471,222.408,222.444,241900000.0
2006-10-09 21:18:00,222.444,222.451,222.411,222.438,274500000.0
2006-10-09 21:19:00,222.436,222.461,222.432,222.455,284700001.0
2006-10-09 21:20:00,222.472,222.475,222.43,222.448,352499999.0
2006-10-09 21:21:00,222.45,222.45,222.404,222.418,284999999.0
2006-10-09 21:22:00,222.43,222.462,222.401,222.415,176599999.0
2006-10-09 21:23:00,222.413,222.44,222.396,222.425,154200002.0
2006-10-09 21:24:00,222.429,222.438,222.423,222.423,235500001.0
2006-10-09 21:25:00,222.425,222.448,222.407,222.425,353600000.0
2006-10-09 21:26:00,222.429,222.432,222.386,222.43,109200000.0
2006-10-09 21:27:00,222.436,222.436,222.382,222.403,173499999.0
2006-10-09 21:28:00,222.412,222.412,222.394,222.404,156099999.0
2006-10-09 21:29:00,222.403,222.403,222.357,222.357,56300000.0
2006-10-09 21:30:00,222.373,222.412,222.364,222.403,102900001.0
2006-10-09 21:31:00,222.39,222.399,222.358,222.398,49200000.0
2006-10-09 21:32:00,222.393,222.398,222.355,222.395,120400000.0
2006-10-09 21:33:00,222.366,222.404,222.366,222.38,156299999.0
2006-10-09 21:34:00,222.373,222.376,222.339,222.376,100900000.0
2006-10-09 21:35:00,222.38,222.384,222.342,222.367,36400000.0
2006-10-09 21:36:00,222.406,222.406,222.327,222.343,89400000.0
2006-10-09 21:37:00,222.347,222.373,222.325,222.338,112100000.0
2006-10-09 21:38:00,222.348,222.349,222.309,222.349,48200001.0
2006-10-09 21:39:00,222.366,222.374,222.34,222.36,54800000.0
2006-10-09 21:40:00,222.382,222.388,222.338,222.338,39500000.0
2006-10-09 21:41:00,222.371,222.387,222.328,222.336,51200001.0
2006-10-09 21:42:00,222.356,222.377,222.351,222.357,138199999.0
2006-10-09 21:43:00,222.357,222.358,222.305,222.343,30200000.0
2006-10-09 21:44:00,222.348,222.358,222.32,222.34,196900000.0
2006-10-09 21:45:00,222.34,222.34,222.309,222.327,94100000.0
2006-10-09 21:46:00,222.305,222.345,222.302,222.345,105300000.0
2006-10-09 21:47:00,222.358,222.362,222.315,222.33,89600001.0
2006-10-09 21:48:00,222.33,222.336,222.298,222.317,144000002.0
2006-10-09 21:49:00,222.301,222.333,222.296,222.33,60000000.0
2006-10-09 21:50:00,222.308,222.349,222.3,222.349,61300002.0
2006-10-09 21:51:00,222.355,222.355,222.33,222.333,142500002.0
2006-10-09 21:52:00,222.322,222.35,222.296,222.296,26900000.0
2006-10-09 21:53:00,222.36,222.36,222.35,222.35,17500000.0
2006-10-09 21:54:00,222.34,222.34,222.31,222.317,75399999.0
2006-10-09 21:55:00,222.362,222.374,222.341,222.363,71400000.0
2006-10-09 21:56:00,222.345,222.361,222.292,222.329,63400001.0
2006-10-09 21:57:00,222.342,222.355,222.312,222.348,42700000.0
2006-10-09 21:58:00,222.365,222.366,222.33,222.351,56900000.0
2006-10-09 21:59:00,222.372,222.376,222.343,222.35,157600001.0
2006-10-09 22:00:00,222.342,222.377,222.332,222.377,187100002.0
2006-10-09 22:01:00,222.388,222.402,222.362,222.387,168299999.0
2006-10-09 22:02:00,222.386,222.416,222.363,222.379,303300002.0
2006-10-09 22:03:00,222.391,222.42,222.379,222.399,78799999.0
2006-10-09 22:04:00,222.38,222.418,222.38,222.415,98500000.0
2006-10-09 22:05:00,222.414,222.432,222.406,222.406,94700000.0
2006-10-09 22:06:00,222.385,222.442,222.383,222.442,42999999.0
2006-10-09 22:07:00,222.448,222.448,222.413,222.422,45300000.0
2006-10-09 22:08:00,222.429,222.433,222.42,222.422,85099999.0
2006-10-09 22:09:00,222.439,222.48,222.42,222.42,50000000.0
2006-10-09 22:10:00,222.441,222.463,222.413,222.413,38700001.0
2006-10-09 22:11:00,222.416,222.468,222.414,222.414,124499997.0
2006-10-09 22:12:00,222.457,222.457,222.402,222.402,71800000.0
2006-10-09 22:13:00,222.373,222.444,222.361,222.424,50000000.0
2006-10-09 22:14:00,222.406,222.415,222.403,222.41,16200000.0
2006-10-09 22:15:00,222.399,222.421,222.378,222.378,144700000.0
2006-10-09 22:16:00,222.385,222.449,222.385,222.438,167400000.0
2006-10-09 22:17:00,222.411,222.419,222.394,222.401,71799999.0
2006-10-09 22:18:00,222.39,222.413,222.387,222.389,55900000.0
2006-10-09 22:19:00,222.383,222.404,222.377,222.397,59100000.0
2006-10-09 22:20:00,222.394,222.408,222.379,222.389,61600000.0
2006-10-09 22:21:00,222.408,222.408,222.373,222.403,55499999.0
2006-10-09 22:22:00,222.39,222.432,222.387,222.395,37600000.0
2006-10-09 22:23:00,222.387,222.422,222.384,222.387,151900000.0
2006-10-09 22:24:00,222.38,222.413,222.362,222.412,56100000.0
2006-10-09 22:25:00,222.393,222.407,222.388,222.407,61900001.0
2006-10-09 22:26:00,222.409,222.409,222.373,222.397,31200000.0
2006-10-09 22:27:00,222.397,222.413,222.365,222.374,174800000.0
2006-10-09 22:28:00,222.373,222.396,222.36,222.374,38500000.0
2006-10-09 22:29:00,222.392,222.413,222.376,222.382,157099997.0
2006-10-09 22:30:00,222.392,222.392,222.371,222.392,28700000.0
2006-10-09 22:31:00,222.367,222.397,222.367,222.37,59800000.0
2006-10-09 22:32:00,222.394,222.401,222.37,222.385,84300000.0
2006-10-09 22:33:00,222.397,222.403,222.357,222.377,178100000.0
2006-10-09 22:34:00,222.346,222.368,222.345,222.345,287500001.0
2006-10-09 22:35:00,222.371,222.388,222.363,222.368,32900000.0
2006-10-09 22:36:00,222.365,222.407,222.355,222.38,77100000.0
2006-10-09 22:37:00,222.374,222.418,222.357,222.416,73300000.0
2006-10-09 22:38:00,222.389,222.398,222.36,222.369,33000000.0
2006-10-09 22:39:00,222.384,222.413,222.376,222.4,22900000.0
2006-10-09 22:40:00,222.394,222.394,222.359,222.359,103700001.0
2006-10-09 22:41:00,222.345,222.379,222.33,222.356,44600000.0
2006-10-09 22:42:00,222.379,222.379,222.331,222.343,35800000.0
2006-10-09 22:43:00,222.366,222.366,222.34,222.355,53900000.0
2006-10-09 22:44:00,222.375,222.375,222.315,222.315,121600000.0
2006-10-09 22:45:00,222.365,222.384,222.319,222.372,109000000.0
2006-10-09 22:46:00,222.385,222.398,222.371,222.378,77899999.0
2006-10-09 22:47:00,222.369,222.39,222.343,222.357,83699999.0
2006-10-09 22:48:00,222.358,222.386,222.322,222.375,56200000.0
2006-10-09 22:49:00,222.378,222.393,222.376,222.393,57000000.0
2006-10-09 22:50:00,222.399,222.418,222.383,222.387,48700000.0
2006-10-09 22:51:00,222.394,222.409,222.376,222.388,39200000.0
2006-10-09 22:52:00,222.381,222.397,222.365,222.375,31900000.0
2006-10-09 22:53:00,222.352,222.388,222.339,222.355,134800000.0
2006-10-09 22:54:00,222.405,222.408,222.372,222.372,84400001.0
2006-10-09 22:55:00,222.366,222.384,222.352,222.384,80100000.0
2006-10-09 22:56:00,222.371,222.394,222.357,222.357,71000000.0
2006-10-09 22:57:00,222.359,222.378,222.323,222.358,95399998.0
2006-10-09 22:58:00,222.341,222.38,222.341,222.353,25500000.0
2006-10-09 22:59:00,222.36,222.362,222.326,222.326,75799999.0
2006-10-09 23:00:00,222.341,222.365,222.302,222.306,48799999.0
2006-10-09 23:01:00,222.29,222.318,222.266,222.298,54500000.0
2006-10-09 23:02:00,222.261,222.33,222.249,222.33,44300000.0
2006-10-09 23:03:00,222.342,222.372,222.281,222.29,61100000.0
2006-10-09 23:04:00,222.331,222.343,222.302,222.323,67200000.0
2006-10-09 23:05:00,222.32,222.351,222.32,222.339,31600000.0
2006-10-09 23:06:00,222.359,222.395,222.359,222.395,41100000.0
2006-10-09 23:07:00,222.336,222.38,222.333,222.338,56600000.0
2006-10-09 23:08:00,222.324,222.374,222.324,222.374,19900000.0
2006-10-09 23:09:00,222.362,222.379,222.346,222.379,36700000.0
2006-10-09 23:10:00,222.392,222.392,222.351,222.371,83200000.0
2006-10-09 23:11:00,222.329,222.375,222.329,222.347,60500000.0
2006-10-09 23:12:00,222.345,222.37,222.338,222.361,41800000.0
2006-10-09 23:13:00,222.371,222.371,222.327,222.341,25800000.0
2006-10-09 23:14:00,222.323,222.348,222.306,222.342,60300000.0
2006-10-09 23:15:00,222.375,222.375,222.333,222.368,24300000.0
2006-10-09 23:16:00,222.353,222.391,222.34,222.378,56900000.0
2006-10-09 23:17:00,222.387,222.387,222.341,222.343,51399999.0
2006-10-09 23:18:00,222.392,222.392,222.324,222.346,30700001.0
2006-10-09 23:19:00,222.344,222.344,222.312,222.341,25100000.0
2006-10-09 23:20:00,222.4,222.4,222.346,222.35,67500000.0
2006-10-09 23:21:00,222.429,222.445,222.367,222.367,71600001.0
2006-10-09 23:22:00,222.366,222.401,222.36,222.371,59800000.0
2006-10-09 23:23:00,222.364,222.385,222.334,222.34,62100000.0
2006-10-09 23:24:00,222.38,222.38,222.315,222.37,79500001.0
2006-10-09 23:25:00,222.362,222.362,222.334,222.334,27800000.0
2006-10-09 23:26:00,222.357,222.357,222.316,222.316,39900001.0
2006-10-09 23:27:00,222.364,222.388,222.361,222.373,57300000.0
2006-10-09 23:28:00,222.333,222.376,222.333,222.341,62400000.0
2006-10-09 23:29:00,222.352,222.365,222.335,222.335,54800000.0
2006-10-09 23:30:00,222.399,222.399,222.343,222.367,37700000.0
2006-10-09 23:31:00,222.348,222.391,222.33,222.345,67100001.0
2006-10-09 23:32:00,222.346,222.396,222.333,222.355,22400000.0
2006-10-09 23:33:00,222.368,222.378,222.352,222.378,60100000.0
2006-10-09 23:34:00,222.431,222.443,222.393,222.396,68900000.0
2006-10-09 23:35:00,222.382,222.422,222.38,222.38,37600000.0
2006-10-09 23:36:00,222.383,222.415,222.371,222.409,32400000.0
2006-10-09 23:37:00,222.416,222.416,222.349,222.362,62700000.0
2006-10-09 23:38:00,222.363,222.376,222.335,222.375,27100000.0
2006-10-09 23:39:00,222.383,222.385,222.337,222.344,50600000.0
2006-10-09 23:40:00,222.382,222.384,222.335,222.335,65800001.0
2006-10-09 23:41:00,222.321,222.356,222.305,222.356,32200000.0
2006-10-09 23:42:00,222.341,222.346,222.329,222.338,54500000.0
2006-10-09 23:43:00,222.341,222.349,222.323,222.334,55400000.0
2006-10-09 23:44:00,222.338,222.35,222.322,222.33,52300000.0
2006-10-09 23:45:00,222.352,222.365,222.315,222.331,36400000.0
2006-10-09 23:46:00,222.327,222.327,222.312,222.312,53300001.0
2006-10-09 23:47:00,222.321,222.345,222.313,222.345,51500000.0
2006-10-09 23:48:00,222.337,222.337,222.188,222.191,13600000.0
2006-10-09 23:49:00,222.187,222.299,222.187,222.287,68400000.0
2006-10-09 23:50:00,222.264,222.356,222.264,222.356,48600000.0
2006-10-09 23:51:00,222.376,222.378,222.315,222.315,50200000.0
2006-10-09 23:52:00,222.333,222.347,222.307,222.309,45100000.0
2006-10-09 23:53:00,222.324,222.341,222.319,222.323,48900000.0
2006-10-09 23:54:00,222.332,222.349,222.317,222.322,70299999.0
2006-10-09 23:55:00,222.295,222.313,222.286,222.313,32700000.0
2006-10-09 23:56:00,222.316,222.316,222.263,222.275,39400000.0
2006-10-09 23:57:00,222.278,222.337,222.277,222.305,69600000.0
2006-10-09 23:58:00,222.302,222.302,222.236,222.257,61400000.0
2006-10-09 23:59:00,222.281,222.284,222.258,222.27,41700000.0
2006-10-10 00:00:00,222.291,222.307,222.264,222.285,88999999.0
2006-10-10 00:01:00,222.281,222.286,222.267,222.267,16000000.0
2006-10-10 00:02:00,222.251,222.26,222.21,222.247,48699999.0
2006-10-10 00:03:00,222.261,222.293,222.253,222.279,70000000.0
2006-10-10 00:04:00,222.244,222.262,222.236,222.25,19600000.0
2006-10-10 00:05:00,222.242,222.261,222.217,222.247,31100000.0
2006-10-10 00:06:00,222.216,222.239,222.207,222.217,46100000.0
2006-10-10 00:07:00,222.216,222.25,222.206,222.25,17100000.0
2006-10-10 00:08:00,222.216,222.253,222.213,222.234,47400000.0
2006-10-10 00:09:00,222.205,222.221,222.192,222.221,43000000.0
2006-10-10 00:10:00,222.209,222.212,222.174,222.189,47700000.0
2006-10-10 00:11:00,222.199,222.199,222.156,222.189,100000001.0
2006-10-10 00:12:00,222.182,222.196,222.152,222.17,56900001.0
2006-10-10 00:13:00,222.153,222.183,222.146,222.176,57100000.0
2006-10-10 00:14:00,222.166,222.166,222.131,222.131,109200000.0
2006-10-10 00:15:00,222.131,222.158,222.131,222.154,99699999.0
2006-10-10 00:16:00,222.167,222.179,222.147,222.163,78300000.0
2006-10-10 00:17:00,222.167,222.167,222.142,222.155,18400000.0
2006-10-10 00:18:00,222.153,222.167,222.136,222.145,72199999.0
2006-10-10 00:19:00,222.137,222.204,222.137,222.193,45700000.0
2006-10-10 00:20:00,222.168,222.203,222.149,222.149,88100000.0
2006-10-10 00:21:00,222.167,222.178,222.136,222.166,43499999.0
2006-10-10 00:22:00,222.167,222.2,222.163,222.169,33200000.0
2006-10-10 00:23:00,222.185,222.19,222.147,222.147,40300000.0
2006-10-10 00:24:00,222.16,222.224,222.16,222.174,58000000.0
2006-10-10 00:25:00,222.169,222.195,222.169,222.177,48500000.0
2006-10-10 00:26:00,222.165,222.165,222.1,222.106,82700000.0
2006-10-10 00:27:00,222.085,222.123,222.085,222.123,74900000.0
2006-10-10 00:28:00,222.135,222.147,222.121,222.141,63700000.0
2006-10-10 00:29:00,222.133,222.133,222.107,222.12,63700001.0
2006-10-10 00:30:00,222.133,222.133,222.116,222.122,34399999.0
2006-10-10 00:31:00,222.121,222.121,222.107,222.107,30300000.0
2006-10-10 00:32:00,222.096,222.102,222.073,222.093,28000000.0
2006-10-10 00:33:00,222.129,222.129,222.098,222.104,69500001.0
2006-10-10 00:34:00,222.135,222.135,222.135,222.135,7600000.0
2006-10-10 00:35:00,222.115,222.115,222.081,222.106,39100000.0
2006-10-10 00:36:00,222.129,222.13,222.106,222.116,41800000.0
2006-10-10 00:37:00,222.124,222.124,222.104,222.122,63200000.0
2006-10-10 00:38:00,222.106,222.128,222.08,222.128,33300000.0
2006-10-10 00:39:00,222.165,222.179,222.141,222.168,53400000.0
2006-10-10 00:40:00,222.156,222.177,222.135,222.177,40500000.0
2006-10-10 00:41:00,222.181,222.204,222.179,222.204,19500000.0
2006-10-10 00:42:00,222.178,222.212,222.153,222.192,47000000.0
2006-10-10 00:43:00,222.196,222.196,222.165,222.165,39999999.0
2006-10-10 00:44:00,222.196,222.196,222.168,222.184,42799999.0
2006-10-10 00:45:00,222.148,222.187,222.146,222.181,92100000.0
2006-10-10 00:46:00,222.169,222.184,222.162,222.181,37800000.0
2006-10-10 00:47:00,222.202,222.203,222.173,222.181,53899999.0
2006-10-10 00:48:00,222.222,222.227,222.19,222.196,37700000.0
2006-10-10 00:49:00,222.189,222.21,222.17,222.171,67000000.0
2006-10-10 00:50:00,222.219,222.219,222.169,222.175,37200000.0
2006-10-10 00:51:00,222.178,222.209,222.176,222.176,58300001.0
2006-10-10 00:52:00,222.199,222.202,222.162,222.168,64799999.0
2006-10-10 00:53:00,222.185,222.189,222.173,222.186,29500000.0
2006-10-10 00:54:00,222.176,222.2,222.155,222.155,49200000.0
2006-10-10 00:55:00,222.154,222.154,222.135,222.135,29900000.0
2006-10-10 00:56:00,222.124,222.137,222.116,222.136,84500000.0
2006-10-10 00:57:00,222.141,222.155,222.114,222.155,76999999.0
2006-10-10 00:58:00,222.126,222.167,222.119,222.125,76399998.0
2006-10-10 00:59:00,222.132,222.146,222.128,222.133,31800000.0
2006-10-10 01:00:00,222.169,222.169,222.136,222.147,58100000.0
2006-10-10 01:01:00,222.146,222.146,222.116,222.121,47699999.0
2006-10-10 01:02:00,222.146,222.146,222.102,222.132,29000000.0
2006-10-10 01:03:00,222.157,222.176,222.137,222.137,50200000.0
2006-10-10 01:04:00,222.148,222.17,222.111,222.111,41800000.0
2006-10-10 01:05:00,222.129,222.161,222.129,222.161,21300000.0
2006-10-10 01:06:00,222.145,222.145,222.115,222.115,69100000.0
2006-10-10 01:07:00,222.142,222.167,222.138,222.15,33900000.0
2006-10-10 01:08:00,222.124,222.141,222.122,222.132,37399999.0
2006-10-10 01:09:00,222.152,222.17,222.133,222.161,37800000.0
2006-10-10 01:10:00,222.188,222.202,222.169,222.202,22400000.0
2006-10-10 01:11:00,222.212,222.247,222.182,222.247,28100000.0
2006-10-10 01:12:00,222.281,222.281,222.237,222.261,120099999.0
2006-10-10 01:13:00,222.259,222.281,222.237,222.259,21400000.0
2006-10-10 01:14:00,222.264,222.301,222.26,222.26,65900000.0
2006-10-10 01:15:00,222.265,222.336,222.244,222.291,59900000.0
2006-10-10 01:16:00,222.285,222.325,222.285,222.322,54699999.0
2006-10-10 01:17:00,222.321,222.321,222.27,222.293,65700000.0
2006-10-10 01:18:00,222.307,222.307,222.273,222.288,37300000.0
2006-10-10 01:19:00,222.292,222.292,222.215,222.247,50100000.0
2006-10-10 01:20:00,222.244,222.254,222.23,222.237,60400000.0
2006-10-10 01:21:00,222.257,222.284,222.238,222.284,63000000.0
2006-10-10 01:22:00,222.299,222.307,222.276,222.28,29900000.0
2006-10-10 01:23:00,222.264,222.268,222.257,222.265,48100000.0
2006-10-10 01:24:00,222.282,222.286,222.271,222.285,51100001.0
2006-10-10 01:25:00,222.269,222.305,222.266,222.293,43600000.0
2006-10-10 01:26:00,222.268,222.305,222.268,222.282,44800000.0
2006-10-10 01:27:00,222.276,222.311,222.273,222.289,62500000.0
2006-10-10 01:28:00,222.291,222.316,222.291,222.31,42299999.0
2006-10-10 01:29:00,222.317,222.325,222.293,222.303,83600000.0
2006-10-10 01:30:00,222.315,222.325,222.277,222.29,39500000.0
2006-10-10 01:31:00,222.294,222.294,222.272,222.285,33800000.0
2006-10-10 01:32:00,222.301,222.324,222.268,222.3,60500001.0
2006-10-10 01:33:00,222.293,222.303,222.286,222.293,65900000.0
2006-10-10 01:34:00,222.28,222.28,222.231,222.241,38900000.0
2006-10-10 01:35:00,222.257,222.313,222.257,222.313,29700000.0
2006-10-10 01:36:00,222.303,222.312,222.284,222.285,51100000.0
2006-10-10 01:37:00,222.301,222.301,222.252,222.257,25200000.0
2006-10-10 01:38:00,222.256,222.256,222.248,222.25,22000000.0
2006-10-10 01:39:00,222.254,222.27,222.228,222.244,37100000.0
2006-10-10 01:40:00,222.24,222.267,222.216,222.245,84500000.0
2006-10-10 01:41:00,222.228,222.261,222.228,222.229,50700000.0
2006-10-10 01:42:00,222.24,222.247,222.216,222.243,95899999.0
2006-10-10 01:43:00,222.223,222.266,222.214,222.257,32900000.0
2006-10-10 01:44:00,222.252,222.252,222.219,222.225,43000000.0
2006-10-10 01:45:00,222.209,222.256,222.208,222.252,47100000.0
2006-10-10 01:46:00,222.232,222.249,222.208,222.227,64800001.0
2006-10-10 01:47:00,222.232,222.25,222.227,222.25,56300000.0
2006-10-10 01:48:00,222.236,222.261,222.227,222.242,48300000.0
2006-10-10 01:49:00,222.254,222.257,222.229,222.245,28400000.0
2006-10-10 01:50:00,222.24,222.24,222.197,222.217,59300000.0
2006-10-10 01:51:00,222.205,222.24,222.204,222.231,26400000.0
2006-10-10 01:52:00,222.186,222.218,222.182,222.196,29600000.0
2006-10-10 01:53:00,222.197,222.233,222.197,222.228,40300001.0
2006-10-10 01:54:00,222.226,222.226,222.181,222.207,49800000.0
2006-10-10 01:55:00,222.198,222.212,222.184,222.205,58800000.0
2006-10-10 01:56:00,222.212,222.234,222.206,222.21,25100000.0
2006-10-10 01:57:00,222.219,222.219,222.179,222.208,40000000.0
2006-10-10 01:58:00,222.224,222.239,222.187,222.187,70199999.0
2006-10-10 01:59:00,222.207,222.229,222.172,222.173,36800000.0
2006-10-10 02:00:00,222.159,222.186,222.156,222.186,21500000.0
2006-10-10 02:01:00,222.217,222.228,222.129,222.129,37200001.0
2006-10-10 02:02:00,222.148,222.171,222.139,222.158,37700001.0
2006-10-10 02:03:00,222.169,222.169,222.139,222.151,24700000.0
2006-10-10 02:04:00,222.202,222.207,222.164,222.177,38600000.0
2006-10-10 02:05:00,222.197,222.198,222.161,222.164,45700000.0
2006-10-10 02:06:00,222.156,222.156,222.125,222.14,60100001.0
2006-10-10 02:07:00,222.139,222.15,222.122,222.143,19500000.0
2006-10-10 02:08:00,222.16,222.163,222.143,222.151,37800000.0
2006-10-10 02:09:00,222.162,222.162,222.132,222.145,32200000.0
2006-10-10 02:10:00,222.142,222.161,222.132,222.139,79100000.0
2006-10-10 02:11:00,222.124,222.168,222.12,222.155,55000001.0
2006-10-10 02:12:00,222.156,222.168,222.119,222.155,40099999.0
2006-10-10 02:13:00,222.15,222.182,222.138,222.171,45300001.0
2006-10-10 02:14:00,222.167,222.171,222.144,222.145,32200000.0
2006-10-10 02:15:00,222.172,222.172,222.105,222.119,42400000.0
2006-10-10 02:16:00,222.132,222.134,222.114,222.12,51600000.0
2006-10-10 02:17:00,222.119,222.119,222.088,222.105,47400000.0
2006-10-10 02:18:00,222.096,222.121,222.096,222.104,37900000.0
2006-10-10 02:19:00,222.112,222.142,222.112,222.127,37200000.0
2006-10-10 02:20:00,222.121,222.128,222.116,222.118,34000000.0
2006-10-10 02:21:00,222.119,222.132,222.093,222.127,31100000.0
2006-10-10 02:22:00,222.114,222.126,222.099,222.099,29900000.0
2006-10-10 02:23:00,222.101,222.106,222.081,222.101,74899999.0
2006-10-10 02:24:00,222.11,222.131,222.093,222.121,64300000.0
2006-10-10 02:25:00,222.089,222.131,222.075,222.09,37400000.0
2006-10-10 02:26:00,222.064,222.098,222.04,222.04,50900000.0
2006-10-10 02:27:00,222.029,222.07,222.028,222.061,23600000.0
2006-10-10 02:28:00,222.08,222.094,222.038,222.038,26300000.0
2006-10-10 02:29:00,222.047,222.054,222.025,222.033,48600000.0
2006-10-10 02:30:00,222.035,222.062,222.03,222.03,48699999.0
2006-10-10 02:31:00,222.041,222.044,222.02,222.027,51400000.0
2006-10-10 02:32:00,222.051,222.106,222.051,222.106,28000000.0
2006-10-10 02:33:00,222.084,222.102,222.071,222.08,36000000.0
2006-10-10 02:34:00,222.069,222.089,222.057,222.085,72700001.0
2006-10-10 02:35:00,222.059,222.099,222.049,222.079,48300000.0
2006-10-10 02:36:00,222.059,222.059,222.013,222.048,22200000.0
2006-10-10 02:37:00,222.088,222.088,222.042,222.062,41800000.0
2006-10-10 02:38:00,222.033,222.033,221.998,222.015,44000000.0
2006-10-10 02:39:00,222.03,222.03,222.001,222.006,104100002.0
2006-10-10 02:40:00,221.994,222.0,221.98,221.986,25500000.0
2006-10-10 02:41:00,222.002,222.021,221.977,222.019,30000000.0
2006-10-10 02:42:00,222.024,222.027,222.01,222.01,38000000.0
2006-10-10 02:43:00,222.023,222.025,221.979,221.994,42100000.0
2006-10-10 02:44:00,221.982,222.044,221.982,222.044,72500000.0
2006-10-10 02:45:00,222.044,222.044,222.013,222.033,43400001.0
2006-10-10 02:46:00,222.02,222.021,222.008,222.008,43600000.0
2006-10-10 02:47:00,222.002,222.017,221.989,222.017,57700000.0
2006-10-10 02:48:00,222.011,222.011,221.977,221.997,67100000.0
2006-10-10 02:49:00,221.994,221.994,221.95,221.99,71899999.0
2006-10-10 02:50:00,222.009,222.024,221.982,222.008,42700000.0
2006-10-10 02:51:00,222.018,222.044,221.98,222.044,32600000.0
2006-10-10 02:52:00,221.991,222.018,221.991,222.015,49200000.0
2006-10-10 02:53:00,221.994,222.013,221.972,221.972,42700000.0
2006-10-10 02:54:00,221.959,222.048,221.959,222.048,64100002.0
2006-10-10 02:55:00,222.051,222.065,222.025,222.042,69600001.0
2006-10-10 02:56:00,222.046,222.066,222.035,222.057,46900000.0
2006-10-10 02:57:00,222.05,222.068,222.034,222.06,40400000.0
2006-10-10 02:58:00,222.077,222.077,222.031,222.052,41800000.0
2006-10-10 02:59:00,222.024,222.054,221.999,222.025,78000000.0
2006-10-10 03:00:00,222.051,222.059,222.028,222.032,31900000.0
2006-10-10 03:01:00,222.062,222.065,222.019,222.065,21900000.0
2006-10-10 03:02:00,222.086,222.095,222.056,222.068,35800000.0
2006-10-10 03:03:00,222.102,222.102,222.033,222.046,71200001.0
2006-10-10 03:04:00,222.056,222.067,222.022,222.067,42000000.0
2006-10-10 03:05:00,222.06,222.085,222.05,222.071,46500000.0
2006-10-10 03:06:00,222.068,222.105,222.059,222.105,47600000.0
2006-10-10 03:07:00,222.078,222.093,222.054,222.087,25900000.0
2006-10-10 03:08:00,222.088,222.139,222.077,222.125,33300000.0
2006-10-10 03:09:00,222.093,222.149,222.084,222.144,74700000.0
2006-10-10 03:10:00,222.093,222.149,222.092,222.132,69700000.0
2006-10-10 03:11:00,222.12,222.134,222.094,222.122,65700000.0
2006-10-10 03:12:00,222.129,222.131,222.094,222.121,45000000.0
2006-10-10 03:13:00,222.135,222.193,222.122,222.187,49800000.0
2006-10-10 03:14:00,222.172,222.187,222.158,222.159,67800001.0
2006-10-10 03:15:00,222.157,222.2,222.157,222.2,28500000.0
2006-10-10 03:16:00,222.193,222.193,222.157,222.172,42200000.0
2006-10-10 03:17:00,222.19,222.225,222.181,222.206,55500000.0
2006-10-10 03:18:00,222.216,222.216,222.157,222.176,37100000.0
2006-10-10 03:19:00,222.184,222.192,222.163,222.175,33900000.0
2006-10-10 03:20:00,222.171,222.21,222.171,222.186,54500001.0
2006-10-10 03:21:00,222.183,222.201,222.164,222.194,64900000.0
2006-10-10 03:22:00,222.203,222.212,222.126,222.135,76499998.0
2006-10-10 03:23:00,222.161,222.171,222.141,222.149,30900000.0
2006-10-10 03:24:00,222.166,222.178,222.132,222.173,71200000.0
2006-10-10 03:25:00,222.156,222.176,222.131,222.17,50299999.0
2006-10-10 03:26:00,222.155,222.178,222.155,222.166,42499999.0
2006-10-10 03:27:00,222.161,222.161,222.143,222.143,36400000.0
2006-10-10 03:28:00,222.162,222.162,222.137,222.151,33000000.0
2006-10-10 03:29:00,222.159,222.165,222.106,222.106,25900000.0
2006-10-10 03:30:00,222.152,222.167,222.147,222.147,40600000.0
2006-10-10 03:31:00,222.187,222.191,222.134,222.185,41800000.0
2006-10-10 03:32:00,222.198,222.206,222.179,222.206,39100000.0
2006-10-10 03:33:00,222.195,222.221,222.195,222.216,58800000.0
2006-10-10 03:34:00,222.215,222.224,222.176,222.205,60100000.0
2006-10-10 03:35:00,222.195,222.234,222.195,222.203,18000000.0
2006-10-10 03:36:00,222.202,222.223,222.187,222.19,57900000.0
2006-10-10 03:37:00,222.208,222.238,222.189,222.224,29400000.0
2006-10-10 03:38:00,222.224,222.235,222.201,222.234,51400000.0
2006-10-10 03:39:00,222.228,222.259,222.227,222.259,26300000.0
2006-10-10 03:40:00,222.234,222.247,222.207,222.23,34700000.0
2006-10-10 03:41:00,222.26,222.26,222.23,222.256,88000000.0
2006-10-10 03:42:00,222.254,222.264,222.223,222.244,78099999.0
2006-10-10 03:43:00,222.265,222.278,222.229,222.247,40900000.0
2006-10-10 03:44:00,222.242,222.258,222.232,222.255,34900000.0
2006-10-10 03:45:00,222.249,222.263,222.241,222.244,51400000.0
2006-10-10 03:46:00,222.249,222.263,222.228,222.242,42099999.0
2006-10-10 03:47:00,222.234,222.251,222.199,222.239,80000000.0
2006-10-10 03:48:00,222.249,222.263,222.225,222.258,52900000.0
2006-10-10 03:49:00,222.264,222.296,222.264,222.289,30800000.0
2006-10-10 03:50:00,222.302,222.319,222.262,222.308,20900000.0
2006-10-10 03:51:00,222.308,222.309,222.286,222.286,31800000.0
2006-10-10 03:52:00,222.281,222.292,222.266,222.266,49700000.0
2006-10-10 03:53:00,222.267,222.29,222.258,222.28,46800000.0
2006-10-10 03:54:00,222.283,222.283,222.245,222.27,24200000.0
2006-10-10 03:55:00,222.297,222.299,222.245,222.275,68499999.0
2006-10-10 03:56:00,222.28,222.313,222.28,222.3,49700000.0
2006-10-10 03:57:00,222.277,222.298,222.26,222.285,37100000.0
2006-10-10 03:58:00,222.282,222.282,222.256,222.256,74699998.0
2006-10-10 03:59:00,222.266,222.321,222.248,222.321,18700000.0
2006-10-10 04:00:00,222.34,222.346,222.305,222.31,37600000.0
2006-10-10 04:01:00,222.314,222.322,222.252,222.267,34700000.0
2006-10-10 04:02:00,222.285,222.303,222.259,222.259,50700000.0
2006-10-10 04:03:00,222.289,222.302,222.286,222.291,25000000.0
2006-10-10 04:04:00,222.27,222.288,222.26,222.288,40200000.0
2006-10-10 04:05:00,222.297,222.297,222.241,222.296,82900000.0
2006-10-10 04:06:00,222.3,222.3,222.242,222.275,27600000.0
2006-10-10 04:07:00,222.283,222.283,222.259,222.271,19400000.0
2006-10-10 04:08:00,222.276,222.281,222.243,222.26,76600001.0
2006-10-10 04:09:00,222.273,222.289,222.246,222.289,55700000.0
2006-10-10 04:10:00,222.315,222.326,222.286,222.322,49200000.0
2006-10-10 04:11:00,222.33,222.333,222.304,222.333,72900000.0
2006-10-10 04:12:00,222.314,222.353,222.314,222.319,59700000.0
2006-10-10 04:13:00,222.299,222.308,222.284,222.305,52800000.0
2006-10-10 04:14:00,222.299,222.31,222.273,222.285,31500000.0
2006-10-10 04:15:00,222.303,222.34,222.279,222.34,58500001.0
2006-10-10 04:16:00,222.311,222.338,222.298,222.338,23200000.0
2006-10-10 04:17:00,222.326,222.326,222.268,222.304,61700000.0
2006-10-10 04:18:00,222.284,222.284,222.247,222.256,39000000.0
2006-10-10 04:19:00,222.305,222.312,222.295,222.312,58900000.0
2006-10-10 04:20:00,222.302,222.308,222.272,222.3,70500002.0
2006-10-10 04:21:00,222.294,222.316,222.283,222.302,48200000.0
2006-10-10 04:22:00,222.303,222.316,222.289,222.305,36200000.0
2006-10-10 04:23:00,222.321,222.321,222.281,222.306,71500000.0
2006-10-10 04:24:00,222.31,222.327,222.305,222.327,68900001.0
2006-10-10 04:25:00,222.293,222.319,222.284,222.312,35699999.0
2006-10-10 04:26:00,222.321,222.324,222.294,222.302,39700000.0
2006-10-10 04:27:00,222.293,222.322,222.284,222.306,58699998.0
2006-10-10 04:28:00,222.306,222.327,222.284,222.318,19400000.0
2006-10-10 04:29:00,222.313,222.358,222.303,222.358,15200000.0
2006-10-10 04:30:00,222.361,222.377,222.34,222.37,42100000.0
2006-10-10 04:31:00,222.33,222.367,222.323,222.337,29100000.0
2006-10-10 04:32:00,222.322,222.339,222.289,222.32,67700000.0
2006-10-10 04:33:00,222.327,222.332,222.289,222.302,34100001.0
2006-10-10 04:34:00,222.317,222.317,222.282,222.285,51600000.0
2006-10-10 04:35:00,222.327,222.339,222.302,222.304,54900000.0
2006-10-10 04:36:00,222.298,222.34,222.281,222.34,108299998.0
2006-10-10 04:37:00,222.325,222.335,222.301,222.333,59700000.0
2006-10-10 04:38:00,222.314,222.345,222.276,222.345,40200001.0
2006-10-10 04:39:00,222.354,222.419,222.345,222.419,20200000.0
2006-10-10 04:40:00,222.405,222.416,222.384,222.407,31000000.0
2006-10-10 04:41:00,222.395,222.439,222.369,222.439,51400000.0
2006-10-10 04:42:00,222.445,222.458,222.408,222.412,53700000.0
2006-10-10 04:43:00,222.424,222.451,222.413,222.435,46700000.0
2006-10-10 04:44:00,222.467,222.481,222.449,222.468,56100001.0
2006-10-10 04:45:00,222.466,222.522,222.466,222.504,55200000.0
2006-10-10 04:46:00,222.493,222.528,222.472,222.51,32200000.0
2006-10-10 04:47:00,222.506,222.506,222.476,222.481,39900000.0
2006-10-10 04:48:00,222.481,222.497,222.456,222.482,111900001.0
2006-10-10 04:49:00,222.479,222.514,222.442,222.442,24700000.0
2006-10-10 04:50:00,222.456,222.482,222.452,222.482,35400000.0
2006-10-10 04:51:00,222.509,222.515,222.499,222.507,27100000.0
2006-10-10 04:52:00,222.473,222.495,222.469,222.469,56000000.0
2006-10-10 04:53:00,222.477,222.477,222.455,222.469,67100001.0
2006-10-10 04:54:00,222.492,222.514,222.472,222.475,58100000.0
2006-10-10 04:55:00,222.458,222.47,222.442,222.47,22700000.0
2006-10-10 04:56:00,222.479,222.527,222.475,222.52,25600000.0
2006-10-10 04:57:00,222.49,222.508,222.474,222.508,55900000.0
2006-10-10 04:58:00,222.531,222.58,222.526,222.526,65400000.0
2006-10-10 04:59:00,222.513,222.528,222.497,222.516,42800000.0
2006-10-10 05:00:00,222.52,222.55,222.501,222.55,43200000.0
2006-10-10 05:01:00,222.551,222.551,222.48,222.512,66600000.0
2006-10-10 05:02:00,222.497,222.51,222.466,222.485,50900000.0
2006-10-10 05:03:00,222.456,222.503,222.448,222.479,43800000.0
2006-10-10 05:04:00,222.513,222.535,222.497,222.535,53400001.0
2006-10-10 05:05:00,222.538,222.538,222.478,222.498,52300001.0
2006-10-10 05:06:00,222.488,222.488,222.454,222.454,62199999.0
2006-10-10 05:07:00,222.475,222.475,222.475,222.475,7800000.0
2006-10-10 05:08:00,222.466,222.497,222.454,222.478,44200000.0
2006-10-10 05:09:00,222.487,222.501,222.437,222.465,43000000.0
2006-10-10 05:10:00,222.459,222.459,222.432,222.432,49000000.0
2006-10-10 05:11:00,222.441,222.467,222.427,222.467,41600000.0
2006-10-10 05:12:00,222.416,222.468,222.413,222.455,32300000.0
2006-10-10 05:13:00,222.468,222.485,222.455,222.465,69800001.0
2006-10-10 05:14:00,222.457,222.482,222.432,222.482,56600000.0
2006-10-10 05:15:00,222.478,222.478,222.451,222.475,45100000.0
2006-10-10 05:16:00,222.502,222.502,222.459,222.495,36500000.0
2006-10-10 05:17:00,222.492,222.511,222.475,222.49,49800000.0
2006-10-10 05:18:00,222.483,222.502,222.464,222.492,76300000.0
2006-10-10 05:19:00,222.481,222.522,222.47,222.504,77600000.0
2006-10-10 05:20:00,222.513,222.513,222.492,222.498,16100000.0
2006-10-10 05:21:00,222.508,222.511,222.464,222.464,53900000.0
2006-10-10 05:22:00,222.484,222.489,222.463,222.468,29000000.0
2006-10-10 05:23:00,222.472,222.476,222.426,222.472,95300000.0
2006-10-10 05:24:00,222.475,222.481,222.455,222.47,49600000.0
2006-10-10 05:25:00,222.449,222.475,222.438,222.467,57000000.0
2006-10-10 05:26:00,222.456,222.473,222.442,222.453,59300000.0
2006-10-10 05:27:00,222.418,222.44,222.402,222.405,69600000.0
2006-10-10 05:28:00,222.405,222.426,222.382,222.382,46500000.0
2006-10-10 05:29:00,222.37,222.421,222.37,222.421,38600000.0
2006-10-10 05:30:00,222.466,222.468,222.407,222.422,30900000.0
2006-10-10 05:31:00,222.419,222.419,222.395,222.395,18900000.0
2006-10-10 05:32:00,222.423,222.431,222.4,222.409,73200000.0
2006-10-10 05:33:00,222.4,222.411,222.39,222.39,61900001.0
2006-10-10 05:34:00,222.372,222.394,222.372,222.386,44800001.0
2006-10-10 05:35:00,222.378,222.408,222.356,222.377,61200001.0
2006-10-10 05:36:00,222.391,222.391,222.363,222.377,32700000.0
2006-10-10 05:37:00,222.394,222.398,222.367,222.38,57600000.0
2006-10-10 05:38:00,222.369,222.388,222.361,222.361,79700000.0
2006-10-10 05:39:00,222.369,222.385,222.368,222.378,53900001.0
2006-10-10 05:40:00,222.36,222.406,222.344,222.406,45400000.0
2006-10-10 05:41:00,222.373,222.4,222.37,222.386,46900000.0
2006-10-10 05:42:00,222.365,222.39,222.333,222.343,60900001.0
2006-10-10 05:43:00,222.372,222.395,222.358,222.395,32700000.0
2006-10-10 05:44:00,222.371,222.4,222.342,222.398,35600000.0
2006-10-10 05:45:00,222.376,222.41,222.366,222.386,72800000.0
2006-10-10 05:46:00,222.384,222.39,222.352,222.378,59000001.0
2006-10-10 05:47:00,222.377,222.377,222.359,222.36,37200000.0
2006-10-10 05:48:00,222.353,222.357,222.332,222.357,41400000.0
2006-10-10 05:49:00,222.345,222.355,222.31,222.321,19200000.0
2006-10-10 05:50:00,222.352,222.364,222.348,222.356,34900000.0
2006-10-10 05:51:00,222.349,222.355,222.315,222.315,40300000.0
2006-10-10 05:52:00,222.357,222.357,222.299,222.344,69500000.0
2006-10-10 05:53:00,222.341,222.359,222.32,222.35,81800002.0
2006-10-10 05:54:00,222.361,222.38,222.336,222.38,52100000.0
2006-10-10 05:55:00,222.374,222.436,222.366,222.436,35800000.0
2006-10-10 05:56:00,222.455,222.46,222.415,222.426,84400000.0
2006-10-10 05:57:00,222.468,222.503,222.468,222.486,37800000.0
2006-10-10 05:58:00,222.503,222.514,222.484,222.501,26200000.0
2006-10-10 05:59:00,222.529,222.567,222.529,222.538,59400000.0
2006-10-10 06:00:00,222.554,222.567,222.446,222.446,38200000.0
2006-10-10 06:01:00,222.423,222.44,222.395,222.435,49199999.0
2006-10-10 06:02:00,222.396,222.419,222.386,222.416,54900000.0
2006-10-10 06:03:00,222.414,222.458,222.414,222.458,64700000.0
2006-10-10 06:04:00,222.467,222.482,222.45,222.468,40000000.0
2006-10-10 06:05:00,222.437,222.437,222.361,222.375,35000001.0
2006-10-10 06:06:00,222.382,222.398,222.356,222.372,124300002.0
2006-10-10 06:07:00,222.351,222.37,222.341,222.357,49400000.0
2006-10-10 06:08:00,222.336,222.336,222.31,222.328,43000000.0
2006-10-10 06:09:00,222.338,222.352,222.324,222.334,76900000.0
2006-10-10 06:10:00,222.342,222.349,222.337,222.337,48600001.0
2006-10-10 06:11:00,222.329,222.35,222.307,222.32,37200000.0
2006-10-10 06:12:00,222.33,222.345,222.296,222.313,23900000.0
2006-10-10 06:13:00,222.323,222.345,222.309,222.317,85700001.0
2006-10-10 06:14:00,222.316,222.321,222.277,222.316,65899999.0
2006-10-10 06:15:00,222.339,222.348,222.329,222.342,38700000.0
2006-10-10 06:16:00,222.354,222.361,222.297,222.321,67600000.0
2006-10-10 06:17:00,222.358,222.358,222.308,222.341,34600000.0
2006-10-10 06:18:00,222.339,222.35,222.339,222.339,47500000.0
2006-10-10 06:19:00,222.338,222.343,222.306,222.323,55700000.0
2006-10-10 06:20:00,222.349,222.392,222.349,222.362,66900000.0
2006-10-10 06:21:00,222.338,222.382,222.332,222.366,46700000.0
2006-10-10 06:22:00,222.345,222.364,222.341,222.354,54000001.0
2006-10-10 06:23:00,222.339,222.365,222.331,222.332,54000001.0
2006-10-10 06:24:00,222.361,222.379,222.332,222.332,36000000.0
2006-10-10 06:25:00,222.324,222.349,222.32,222.344,67400001.0
2006-10-10 06:26:00,222.342,222.347,222.304,222.305,47200000.0
2006-10-10 06:27:00,222.298,222.325,222.29,222.298,73600000.0
2006-10-10 06:28:00,222.277,222.315,222.264,222.315,49300000.0
2006-10-10 06:29:00,222.295,222.318,222.29,222.314,33500000.0
2006-10-10 06:30:00,222.293,222.293,222.262,222.282,43100000.0
2006-10-10 06:31:00,222.302,222.302,222.265,222.265,86500000.0
2006-10-10 06:32:00,222.271,222.273,222.248,222.268,41300000.0
2006-10-10 06:33:00,222.275,222.292,222.259,222.275,62599999.0
2006-10-10 06:34:00,222.302,222.324,222.302,222.316,42500000.0
2006-10-10 06:35:00,222.286,222.324,222.267,222.267,53900000.0
2006-10-10 06:36:00,222.296,222.332,222.287,222.315,43900000.0
2006-10-10 06:37:00,222.314,222.325,222.265,222.265,35400000.0
2006-10-10 06:38:00,222.324,222.356,222.324,222.335,34800000.0
2006-10-10 06:39:00,222.326,222.359,222.322,222.327,35100001.0
2006-10-10 06:40:00,222.36,222.37,222.316,222.335,57100001.0
2006-10-10 06:41:00,222.321,222.358,222.321,222.351,25000000.0
2006-10-10 06:42:00,222.343,222.364,222.343,222.363,112400000.0
2006-10-10 06:43:00,222.366,222.379,222.324,222.343,36500000.0
2006-10-10 06:44:00,222.334,222.334,222.289,222.301,22500000.0
2006-10-10 06:45:00,222.298,222.317,222.267,222.273,82100000.0
2006-10-10 06:46:00,222.244,222.32,222.244,222.272,77500001.0
2006-10-10 06:47:00,222.255,222.293,222.245,222.291,40100000.0
2006-10-10 06:48:00,222.278,222.305,222.245,222.305,64700000.0
2006-10-10 06:49:00,222.263,222.313,222.263,222.303,31200000.0
2006-10-10 06:50:00,222.258,222.33,222.256,222.321,30800000.0
2006-10-10 06:51:00,222.319,222.319,222.266,222.295,102900000.0
2006-10-10 06:52:00,222.302,222.319,222.272,222.297,39200000.0
2006-10-10 06:53:00,222.311,222.319,222.282,222.29,45000000.0
2006-10-10 06:54:00,222.303,222.326,222.301,222.326,41600000.0
2006-10-10 06:55:00,222.331,222.344,222.302,222.323,27700000.0
2006-10-10 06:56:00,222.327,222.327,222.279,222.307,16500000.0
2006-10-10 06:57:00,222.339,222.347,222.276,222.3,21500000.0
2006-10-10 06:58:00,222.277,222.307,222.273,222.305,34400000.0
2006-10-10 06:59:00,222.307,222.319,222.277,222.315,42400000.0
2006-10-10 07:00:00,222.319,222.395,222.314,222.382,45600000.0
2006-10-10 07:01:00,222.408,222.439,222.408,222.419,34100000.0
2006-10-10 07:02:00,222.418,222.433,222.386,222.429,34000000.0
2006-10-10 07:03:00,222.447,222.46,222.428,222.46,33900000.0
2006-10-10 07:04:00,222.46,222.475,222.451,222.459,48800000.0
2006-10-10 07:05:00,222.459,222.459,222.397,222.397,83400000.0
2006-10-10 07:06:00,222.374,222.374,222.337,222.337,53300000.0
2006-10-10 07:07:00,222.337,222.373,222.337,222.35,75299998.0
2006-10-10 07:08:00,222.376,222.378,222.337,222.34,34100000.0
2006-10-10 07:09:00,222.361,222.361,222.318,222.343,27099999.0
2006-10-10 07:10:00,222.357,222.363,222.316,222.325,55099998.0
2006-10-10 07:11:00,222.347,222.371,222.324,222.368,33600000.0
2006-10-10 07:12:00,222.365,222.402,222.344,222.401,47400000.0
2006-10-10 07:13:00,222.373,222.407,222.363,222.396,42000000.0
2006-10-10 07:14:00,222.4,222.406,222.371,222.371,49200000.0
2006-10-10 07:15:00,222.368,222.368,222.353,222.354,33200000.0
2006-10-10 07:16:00,222.368,222.368,222.301,222.32,31900000.0
2006-10-10 07:17:00,222.338,222.36,222.295,222.313,58500001.0
2006-10-10 07:18:00,222.328,222.349,222.327,222.33,47700000.0
2006-10-10 07:19:00,222.316,222.316,222.267,222.286,57900000.0
2006-10-10 07:20:00,222.28,222.28,222.21,222.241,88500000.0
2006-10-10 07:21:00,222.233,222.266,222.233,222.263,41100001.0
2006-10-10 07:22:00,222.253,222.278,222.235,222.278,68500000.0
2006-10-10 07:23:00,222.285,222.285,222.258,222.271,46100000.0
2006-10-10 07:24:00,222.27,222.27,222.248,222.26,31700000.0
2006-10-10 07:25:00,222.261,222.285,222.255,222.283,81899998.0
2006-10-10 07:26:00,222.312,222.325,222.284,222.307,34600000.0
2006-10-10 07:27:00,222.298,222.341,222.291,222.326,34300000.0
2006-10-10 07:28:00,222.315,222.353,222.297,222.297,55500000.0
2006-10-10 07:29:00,222.342,222.378,222.316,222.316,78699999.0
2006-10-10 07:30:00,222.353,222.356,222.247,222.247,65299999.0
2006-10-10 07:31:00,222.246,222.291,222.224,222.291,55400001.0
2006-10-10 07:32:00,222.278,222.328,222.271,222.328,32300000.0
2006-10-10 07:33:00,222.33,222.346,222.309,222.309,29200000.0
2006-10-10 07:34:00,222.294,222.309,222.269,222.276,45200000.0
2006-10-10 07:35:00,222.265,222.265,222.224,222.241,26400000.0
2006-10-10 07:36:00,222.238,222.238,222.178,222.178,31500000.0
2006-10-10 07:37:00,222.159,222.21,222.159,222.181,82699999.0
2006-10-10 07:38:00,222.193,222.199,222.164,222.168,25100000.0
2006-10-10 07:39:00,222.157,222.188,222.142,222.177,62800000.0
2006-10-10 07:40:00,222.187,222.187,222.166,222.168,45000000.0
2006-10-10 07:41:00,222.115,222.146,222.094,222.094,68000000.0
2006-10-10 07:42:00,222.11,222.174,222.11,222.166,41000000.0
2006-10-10 07:43:00,222.164,222.166,222.124,222.147,36700000.0
2006-10-10 07:44:00,222.177,222.185,222.168,222.177,61200000.0
2006-10-10 07:45:00,222.171,222.225,222.162,222.193,58700000.0
2006-10-10 07:46:00,222.207,222.239,222.202,222.239,37100000.0
2006-10-10 07:47:00,222.243,222.268,222.235,222.263,75600000.0
2006-10-10 07:48:00,222.238,222.29,222.236,222.288,53999999.0
2006-10-10 07:49:00,222.263,222.263,222.233,222.243,33700000.0
2006-10-10 07:50:00,222.232,222.232,222.204,222.21,43400000.0
2006-10-10 07:51:00,222.247,222.252,222.189,222.223,57700000.0
2006-10-10 07:52:00,222.21,222.267,222.21,222.244,103000000.0
2006-10-10 07:53:00,222.238,222.238,222.221,222.226,39600000.0
2006-10-10 07:54:00,222.223,222.241,222.223,222.231,45400000.0
2006-10-10 07:55:00,222.207,222.258,222.198,222.258,38300000.0
2006-10-10 07:56:00,222.261,222.268,222.223,222.224,64600000.0
2006-10-10 07:57:00,222.214,222.22,222.198,222.202,42600000.0
2006-10-10 07:58:00,222.193,222.206,222.176,222.184,49500000.0
2006-10-10 07:59:00,222.202,222.215,222.184,222.195,61400001.0
2006-10-10 08:00:00,222.198,222.2,222.179,222.186,34000000.0
2006-10-10 08:01:00,222.218,222.252,222.198,222.24,78099999.0
2006-10-10 08:02:00,222.276,222.281,222.243,222.275,69000000.0
2006-10-10 08:03:00,222.283,222.3,222.276,222.276,47000000.0
2006-10-10 08:04:00,222.278,222.332,222.278,222.32,19400000.0
2006-10-10 08:05:00,222.311,222.345,222.305,222.33,47900000.0
2006-10-10 08:06:00,222.356,222.377,222.329,222.377,24200000.0
2006-10-10 08:07:00,222.369,222.375,222.342,222.355,67100000.0
2006-10-10 08:08:00,222.37,222.377,222.351,222.351,47700000.0
2006-10-10 08:09:00,222.345,222.345,222.301,222.301,50900000.0
2006-10-10 08:10:00,222.286,222.295,222.261,222.295,39800000.0
2006-10-10 08:11:00,222.288,222.323,222.283,222.312,64200000.0
2006-10-10 08:12:00,222.305,222.327,222.298,222.31,42600000.0
2006-10-10 08:13:00,222.316,222.33,222.292,222.325,74899999.0
2006-10-10 08:14:00,222.334,222.355,222.323,222.323,35200000.0
2006-10-10 08:15:00,222.309,222.313,222.287,222.293,43300000.0
2006-10-10 08:16:00,222.314,222.314,222.248,222.251,39300000.0
2006-10-10 08:17:00,222.307,222.373,222.293,222.373,72000000.0
2006-10-10 08:18:00,222.408,222.44,222.408,222.428,24400000.0
2006-10-10 08:19:00,222.429,222.437,222.414,222.437,89600000.0
2006-10-10 08:20:00,222.456,222.487,222.456,222.477,39900000.0
2006-10-10 08:21:00,222.454,222.465,222.431,222.439,30800000.0
2006-10-10 08:22:00,222.441,222.492,222.428,222.492,39900000.0
2006-10-10 08:23:00,222.51,222.518,222.472,222.476,83400001.0
2006-10-10 08:24:00,222.465,222.465,222.424,222.457,51200001.0
2006-10-10 08:25:00,222.44,222.463,222.44,222.453,48200000.0
2006-10-10 08:26:00,222.446,222.457,222.424,222.43,41600001.0
2006-10-10 08:27:00,222.418,222.418,222.38,222.38,17700000.0
2006-10-10 08:28:00,222.395,222.428,222.395,222.415,47900000.0
2006-10-10 08:29:00,222.417,222.423,222.392,222.411,56900000.0
2006-10-10 08:30:00,222.408,222.41,222.373,222.398,31900000.0
2006-10-10 08:31:00,222.388,222.396,222.377,222.393,52200000.0
2006-10-10 08:32:00,222.375,222.394,222.368,222.39,37800000.0
2006-10-10 08:33:00,222.387,222.413,222.387,222.401,63800000.0
2006-10-10 08:34:00,222.409,222.41,222.373,222.41,52900000.0
2006-10-10 08:35:00,222.357,222.359,222.321,222.321,65000000.0
2006-10-10 08:36:00,222.282,222.311,222.268,222.311,69100000.0
2006-10-10 08:37:00,222.296,222.299,222.28,222.294,74700001.0
2006-10-10 08:38:00,222.294,222.311,222.276,222.298,63400000.0
2006-10-10 08:39:00,222.318,222.318,222.296,222.296,63700001.0
2006-10-10 08:40:00,222.302,222.304,222.248,222.248,36600000.0
2006-10-10 08:41:00,222.225,222.243,222.209,222.228,66000000.0
2006-10-10 08:42:00,222.234,222.234,222.208,222.234,95000001.0
2006-10-10 08:43:00,222.272,222.274,222.219,222.241,56800000.0
2006-10-10 08:44:00,222.28,222.297,222.261,222.276,59600001.0
2006-10-10 08:45:00,222.284,222.292,222.27,222.27,49700000.0
2006-10-10 08:46:00,222.305,222.383,222.305,222.366,36000000.0
2006-10-10 08:47:00,222.346,222.362,222.331,222.335,62000000.0
2006-10-10 08:48:00,222.336,222.349,222.326,222.348,70100000.0
2006-10-10 08:49:00,222.341,222.354,222.329,222.347,67300000.0
2006-10-10 08:50:00,222.298,222.351,222.298,222.351,49300000.0
2006-10-10 08:51:00,222.324,222.331,222.3,222.331,56999999.0
2006-10-10 08:52:00,222.34,222.34,222.315,222.326,65700000.0
2006-10-10 08:53:00,222.317,222.357,222.317,222.339,56400000.0
2006-10-10 08:54:00,222.331,222.365,222.331,222.365,77799999.0
2006-10-10 08:55:00,222.383,222.395,222.352,222.362,40400000.0
2006-10-10 08:56:00,222.359,222.369,222.337,222.342,83399999.0
2006-10-10 08:57:00,222.347,222.356,222.292,222.294,53900000.0
2006-10-10 08:58:00,222.302,222.32,222.294,222.31,91600001.0
2006-10-10 08:59:00,222.338,222.379,222.338,222.359,39699999.0
2006-10-10 09:00:00,222.362,222.387,222.362,222.38,43400001.0
2006-10-10 09:01:00,222.38,222.484,222.378,222.484,89100001.0
2006-10-10 09:02:00,222.483,222.509,222.453,222.509,32400000.0
2006-10-10 09:03:00,222.492,222.507,222.479,222.491,116000001.0
2006-10-10 09:04:00,222.474,222.505,222.468,222.491,52699999.0
2006-10-10 09:05:00,222.483,222.509,222.467,222.467,52000000.0
2006-10-10 09:06:00,222.452,222.495,222.439,222.495,47400000.0
2006-10-10 09:07:00,222.484,222.484,222.461,222.463,25400000.0
2006-10-10 09:08:00,222.443,222.443,222.418,222.418,27800000.0
2006-10-10 09:09:00,222.419,222.429,222.404,222.415,50200000.0
2006-10-10 09:10:00,222.446,222.458,222.438,222.45,60799999.0
2006-10-10 09:11:00,222.461,222.476,222.461,222.471,34200000.0
2006-10-10 09:12:00,222.474,222.508,222.474,222.492,58399999.0
2006-10-10 09:13:00,222.501,222.504,222.467,222.484,55000000.0
2006-10-10 09:14:00,222.491,222.491,222.445,222.445,44900000.0
2006-10-10 09:15:00,222.441,222.461,222.441,222.46,47900000.0
2006-10-10 09:16:00,222.475,222.482,222.435,222.435,12100000.0
2006-10-10 09:17:00,222.396,222.405,222.377,222.405,60200000.0
2006-10-10 09:18:00,222.408,222.422,222.388,222.399,43800000.0
2006-10-10 09:19:00,222.391,222.402,222.386,222.395,16200000.0
2006-10-10 09:20:00,222.398,222.41,222.389,222.397,37800001.0
2006-10-10 09:21:00,222.385,222.432,222.382,222.399,44600000.0
2006-10-10 09:22:00,222.375,222.388,222.352,222.371,72100000.0
2006-10-10 09:23:00,222.393,222.393,222.366,222.382,36500000.0
2006-10-10 09:24:00,222.413,222.444,222.401,222.444,38800000.0
2006-10-10 09:25:00,222.436,222.439,222.413,222.429,59400000.0
2006-10-10 09:26:00,222.445,222.466,222.435,222.435,49100001.0
2006-10-10 09:27:00,222.432,222.435,222.421,222.425,50800000.0
2006-10-10 09:28:00,222.458,222.469,222.445,222.447,46700000.0
2006-10-10 09:29:00,222.434,222.471,222.434,222.445,44800000.0
2006-10-10 09:30:00,222.436,222.442,222.425,222.442,38300000.0
2006-10-10 09:31:00,222.438,222.469,222.432,222.469,39000000.0
2006-10-10 09:32:00,222.466,222.469,222.414,222.414,91300001.0
2006-10-10 09:33:00,222.436,222.468,222.436,222.447,22000000.0
2006-10-10 09:34:00,222.455,222.455,222.399,222.422,69599999.0
2006-10-10 09:35:00,222.419,222.441,222.407,222.407,92299999.0
2006-10-10 09:36:00,222.397,222.407,222.378,222.407,9500000.0
2006-10-10 09:37:00,222.396,222.418,222.39,222.393,47300000.0
2006-10-10 09:38:00,222.363,222.394,222.363,222.394,18200000.0
2006-10-10 09:39:00,222.397,222.397,222.323,222.323,75199999.0
2006-10-10 09:40:00,222.312,222.327,222.298,222.298,43900001.0
2006-10-10 09:41:00,222.286,222.303,222.28,222.285,51000000.0
2006-10-10 09:42:00,222.281,222.331,222.281,222.331,22000000.0
2006-10-10 09:43:00,222.323,222.339,222.306,222.333,39000000.0
2006-10-10 09:44:00,222.325,222.325,222.288,222.306,45900000.0
2006-10-10 09:45:00,222.304,222.337,222.304,222.331,59000000.0
2006-10-10 09:46:00,222.314,222.317,222.279,222.306,70500000.0
2006-10-10 09:47:00,222.318,222.356,222.308,222.323,56100001.0
2006-10-10 09:48:00,222.331,222.342,222.323,222.323,36200000.0
2006-10-10 09:49:00,222.33,222.373,222.33,222.365,31200000.0
2006-10-10 09:50:00,222.387,222.416,222.383,222.39,60700000.0
2006-10-10 09:51:00,222.375,222.457,222.357,222.456,37900000.0
2006-10-10 09:52:00,222.463,222.479,222.425,222.425,70300000.0
2006-10-10 09:53:00,222.441,222.516,222.431,222.516,55799999.0
2006-10-10 09:54:00,222.511,222.511,222.463,222.463,66900000.0
2006-10-10 09:55:00,222.463,222.477,222.449,222.452,60600001.0
2006-10-10 09:56:00,222.437,222.485,222.437,222.481,57699999.0
2006-10-10 09:57:00,222.48,222.483,222.457,222.457,50800000.0
2006-10-10 09:58:00,222.448,222.448,222.416,222.426,65400000.0
2006-10-10 09:59:00,222.424,222.424,222.416,222.416,26300000.0
2006-10-10 10:00:00,222.423,222.487,222.423,222.481,42800000.0
2006-10-10 10:01:00,222.455,222.47,222.432,222.443,72100001.0
2006-10-10 10:02:00,222.465,222.495,222.462,222.49,32600000.0
2006-10-10 10:03:00,222.479,222.528,222.479,222.528,40200000.0
2006-10-10 10:04:00,222.522,222.532,222.449,222.469,17200000.0
2006-10-10 10:05:00,222.484,222.484,222.466,222.467,21000000.0
2006-10-10 10:06:00,222.469,222.47,222.452,222.467,19200000.0
2006-10-10 10:07:00,222.46,222.46,222.422,222.438,59600000.0
2006-10-10 10:08:00,222.385,222.423,222.352,222.414,38400000.0
2006-10-10 10:09:00,222.412,222.43,222.393,222.408,56300001.0
2006-10-10 10:10:00,222.412,222.431,222.366,222.388,43300000.0
2006-10-10 10:11:00,222.385,222.405,222.369,222.386,35500000.0
2006-10-10 10:12:00,222.392,222.399,222.353,222.374,39500000.0
2006-10-10 10:13:00,222.377,222.391,222.359,222.378,49100001.0
2006-10-10 10:14:00,222.394,222.406,222.382,222.397,57400000.0
2006-10-10 10:15:00,222.382,222.382,222.29,222.291,25000000.0
2006-10-10 10:16:00,222.3,222.333,222.297,222.308,35800000.0
2006-10-10 10:17:00,222.288,222.317,222.288,222.309,69199999.0
2006-10-10 10:18:00,222.304,222.342,222.304,222.335,33700000.0
2006-10-10 10:19:00,222.341,222.355,222.318,222.334,82100000.0
2006-10-10 10:20:00,222.338,222.338,222.273,222.295,57000000.0
2006-10-10 10:21:00,222.274,222.274,222.175,222.175,67099999.0
2006-10-10 10:22:00,222.218,222.245,222.194,222.239,45300000.0
2006-10-10 10:23:00,222.27,222.294,222.214,222.214,25300000.0
2006-10-10 10:24:00,222.226,222.276,222.226,222.276,27900000.0
2006-10-10 10:25:00,222.261,222.261,222.244,222.251,47000000.0
2006-10-10 10:26:00,222.254,222.255,222.22,222.239,43400000.0
2006-10-10 10:27:00,222.263,222.263,222.218,222.241,43200000.0
2006-10-10 10:28:00,222.223,222.228,222.188,222.208,57900000.0
2006-10-10 10:29:00,222.211,222.215,222.183,222.211,44200000.0
2006-10-10 10:30:00,222.188,222.188,221.968,222.033,57800000.0
2006-10-10 10:31:00,221.975,221.975,221.844,221.91,26200000.0
2006-10-10 10:32:00,221.94,221.943,221.803,221.871,59400000.0
2006-10-10 10:33:00,221.887,221.899,221.778,221.87,66000000.0
2006-10-10 10:34:00,221.952,221.979,221.902,221.979,53300000.0
2006-10-10 10:35:00,221.997,222.019,221.901,221.918,62500000.0
2006-10-10 10:36:00,221.928,221.977,221.902,221.971,39600001.0
2006-10-10 10:37:00,221.95,221.954,221.582,221.582,39800000.0
2006-10-10 10:38:00,221.671,221.883,221.671,221.875,66800000.0
2006-10-10 10:39:00,221.962,222.022,221.91,221.926,28800000.0
2006-10-10 10:40:00,221.968,222.001,221.892,221.968,25400000.0
2006-10-10 10:41:00,221.988,222.091,221.979,222.076,51100000.0
2006-10-10 10:42:00,222.011,222.059,221.926,222.034,48900000.0
2006-10-10 10:43:00,221.988,222.093,221.937,222.093,64200000.0
2006-10-10 10:44:00,222.077,222.109,222.049,222.084,70100000.0
2006-10-10 10:45:00,222.12,222.126,222.021,222.055,63700000.0
2006-10-10 10:46:00,222.05,222.09,222.028,222.035,46200000.0
2006-10-10 10:47:00,222.055,222.074,221.956,222.074,76900000.0
2006-10-10 10:48:00,222.072,222.085,222.054,222.083,57400000.0
2006-10-10 10:49:00,222.065,222.082,222.036,222.08,77500000.0
2006-10-10 10:50:00,222.08,222.201,222.069,222.191,30400000.0
2006-10-10 10:51:00,222.165,222.165,222.071,222.088,28700000.0
2006-10-10 10:52:00,222.117,222.117,222.011,222.058,43500000.0
2006-10-10 10:53:00,222.08,222.148,222.079,222.148,60800001.0
2006-10-10 10:54:00,222.149,222.151,222.107,222.133,64199999.0
2006-10-10 10:55:00,222.135,222.135,222.104,222.113,38899999.0
2006-10-10 10:56:00,222.095,222.109,222.024,222.024,25400000.0
2006-10-10 10:57:00,222.044,222.073,222.044,222.063,43400000.0
2006-10-10 10:58:00,222.036,222.103,222.036,222.101,23700000.0
2006-10-10 10:59:00,222.07,222.07,222.031,222.043,72799999.0
2006-10-10 11:00:00,222.04,222.061,222.026,222.026,115899999.0
2006-10-10 11:01:00,221.99,222.006,221.947,221.958,25100000.0
2006-10-10 11:02:00,221.941,221.987,221.916,221.987,56699999.0
2006-10-10 11:03:00,221.966,221.974,221.931,221.939,41800000.0
2006-10-10 11:04:00,221.953,221.989,221.937,221.983,47500000.0
2006-10-10 11:05:00,221.973,222.059,221.973,222.039,46800000.0
2006-10-10 11:06:00,222.023,222.023,221.987,222.001,52200000.0
2006-10-10 11:07:00,221.986,221.998,221.963,221.977,58200000.0
2006-10-10 11:08:00,221.976,221.99,221.95,221.955,41200000.0
2006-10-10 11:09:00,221.941,221.959,221.938,221.949,61300000.0
2006-10-10 11:10:00,221.948,221.978,221.938,221.978,62200001.0
2006-10-10 11:11:00,222.0,222.0,221.983,221.998,54100000.0
2006-10-10 11:12:00,222.014,222.02,221.987,222.017,50199999.0
2006-10-10 11:13:00,222.016,222.017,221.985,221.985,53699999.0
2006-10-10 11:14:00,221.997,222.056,221.997,222.04,63900001.0
2006-10-10 11:15:00,222.015,222.021,221.991,222.0,27700000.0
2006-10-10 11:16:00,222.018,222.06,222.012,222.06,29400000.0
2006-10-10 11:17:00,222.058,222.104,222.054,222.104,51700000.0
2006-10-10 11:18:00,222.094,222.115,222.068,222.112,87699999.0
2006-10-10 11:19:00,222.129,222.167,222.129,222.167,51200000.0
2006-10-10 11:20:00,222.161,222.174,222.106,222.106,55400000.0
2006-10-10 11:21:00,222.105,222.105,222.045,222.054,29999999.0
2006-10-10 11:22:00,222.048,222.113,222.048,222.113,39700000.0
2006-10-10 11:23:00,222.114,222.124,222.103,222.107,63599999.0
2006-10-10 11:24:00,222.125,222.142,222.071,222.076,27500000.0
2006-10-10 11:25:00,222.047,222.057,222.019,222.033,30600000.0
2006-10-10 11:26:00,222.028,222.063,222.028,222.047,55299999.0
2006-10-10 11:27:00,222.06,222.077,222.055,222.062,49599999.0
2006-10-10 11:28:00,222.068,222.087,222.057,222.08,39600000.0
2006-10-10 11:29:00,222.111,222.17,222.111,222.129,48400000.0
2006-10-10 11:30:00,222.129,222.186,222.102,222.102,38000000.0
2006-10-10 11:31:00,222.11,222.134,222.107,222.134,27900000.0
2006-10-10 11:32:00,222.142,222.142,222.095,222.095,33000000.0
2006-10-10 11:33:00,222.087,222.135,222.087,222.129,26200000.0
2006-10-10 11:34:00,222.141,222.16,222.116,222.16,55300000.0
2006-10-10 11:35:00,222.137,222.146,222.11,222.127,91700001.0
2006-10-10 11:36:00,222.105,222.105,222.075,222.085,48100000.0
2006-10-10 11:37:00,222.086,222.099,222.067,222.075,28000000.0
2006-10-10 11:38:00,222.105,222.141,222.105,222.141,32700000.0
2006-10-10 11:39:00,222.146,222.153,222.133,222.14,35400000.0
2006-10-10 11:40:00,222.124,222.159,222.124,222.14,54900000.0
2006-10-10 11:41:00,222.137,222.168,222.117,222.15,47700001.0
2006-10-10 11:42:00,222.146,222.154,222.133,222.142,64900000.0
2006-10-10 11:43:00,222.145,222.154,222.122,222.123,55300000.0
2006-10-10 11:44:00,222.145,222.165,222.142,222.142,59900001.0
2006-10-10 11:45:00,222.128,222.141,222.12,222.12,54600000.0
2006-10-10 11:46:00,222.098,222.135,222.086,222.13,33300000.0
2006-10-10 11:47:00,222.125,222.132,222.098,222.098,65400000.0
2006-10-10 11:48:00,222.103,222.133,222.103,222.123,40900000.0
2006-10-10 11:49:00,222.115,222.144,222.114,222.136,55700000.0
2006-10-10 11:50:00,222.14,222.173,222.14,222.157,38700000.0
2006-10-10 11:51:00,222.163,222.163,222.137,222.14,31500000.0
2006-10-10 11:52:00,222.145,222.162,222.137,222.153,32600000.0
2006-10-10 11:53:00,222.181,222.181,222.14,222.155,50600000.0
2006-10-10 11:54:00,222.156,222.156,222.116,222.119,42700001.0
2006-10-10 11:55:00,222.103,222.115,222.088,222.106,55500000.0
2006-10-10 11:56:00,222.089,222.093,222.073,222.073,50400000.0
2006-10-10 11:57:00,222.085,222.1,222.085,222.087,33700000.0
2006-10-10 11:58:00,222.045,222.085,222.045,222.06,20500000.0
2006-10-10 11:59:00,222.054,222.058,222.023,222.041,32900000.0
2006-10-10 12:00:00,222.036,222.05,222.002,222.05,50600001.0
2006-10-10 12:01:00,222.043,222.043,221.979,221.996,49999999.0
2006-10-10 12:02:00,222.011,222.029,222.0,222.025,66400000.0
2006-10-10 12:03:00,222.031,222.031,221.994,222.012,77299999.0
2006-10-10 12:04:00,222.014,222.029,221.991,222.013,50300000.0
2006-10-10 12:05:00,222.017,222.039,222.006,222.022,54900000.0
2006-10-10 12:06:00,222.035,222.035,222.011,222.011,64300000.0
2006-10-10 12:07:00,222.015,222.035,222.015,222.03,68999999.0
2006-10-10 12:08:00,222.058,222.093,222.058,222.092,45799999.0
2006-10-10 12:09:00,222.091,222.104,222.072,222.099,34900000.0
2006-10-10 12:10:00,222.109,222.109,222.087,222.09,40200000.0
2006-10-10 12:11:00,222.079,222.088,222.064,222.078,19200000.0
2006-10-10 12:12:00,222.073,222.115,222.073,222.106,70900000.0
2006-10-10 12:13:00,222.111,222.116,222.075,222.082,44700000.0
2006-10-10 12:14:00,222.069,222.079,222.047,222.055,71300000.0
2006-10-10 12:15:00,222.069,222.085,222.052,222.052,37700000.0
2006-10-10 12:16:00,222.044,222.056,222.034,222.045,39500000.0
2006-10-10 12:17:00,222.053,222.059,222.018,222.053,71600000.0
2006-10-10 12:18:00,222.054,222.056,222.017,222.035,27100000.0
2006-10-10 12:19:00,222.047,222.068,222.032,222.032,42700000.0
2006-10-10 12:20:00,222.03,222.054,222.0,222.054,38500000.0
2006-10-10 12:21:00,222.068,222.133,222.052,222.133,49000000.0
2006-10-10 12:22:00,222.126,222.145,222.116,222.12,91900000.0
2006-10-10 12:23:00,222.119,222.13,222.118,222.122,55600000.0
2006-10-10 12:24:00,222.166,222.181,222.112,222.115,54899999.0
2006-10-10 12:25:00,222.134,222.163,222.127,222.163,76100000.0
2006-10-10 12:26:00,222.16,222.174,222.152,222.166,25200000.0
2006-10-10 12:27:00,222.16,222.162,222.129,222.147,37300000.0
2006-10-10 12:28:00,222.175,222.204,222.145,222.185,45300000.0
2006-10-10 12:29:00,222.183,222.202,222.171,222.179,46800000.0
2006-10-10 12:30:00,222.169,222.235,222.169,222.207,78100000.0
2006-10-10 12:31:00,222.199,222.199,222.154,222.16,50200000.0
2006-10-10 12:32:00,222.15,222.157,222.126,222.135,83300000.0
2006-10-10 12:33:00,222.129,222.155,222.129,222.149,61700001.0
2006-10-10 12:34:00,222.165,222.171,222.146,222.146,42700000.0
2006-10-10 12:35:00,222.143,222.173,222.143,222.173,39100000.0
2006-10-10 12:36:00,222.158,222.158,222.088,222.108,33200000.0
2006-10-10 12:37:00,222.123,222.145,222.094,222.145,50200000.0
2006-10-10 12:38:00,222.127,222.131,222.038,222.119,59900001.0
2006-10-10 12:39:00,222.131,222.201,222.131,222.178,58100000.0
2006-10-10 12:40:00,222.18,222.18,222.123,222.123,17900000.0
2006-10-10 12:41:00,222.128,222.128,222.074,222.08,40900000.0
2006-10-10 12:42:00,222.051,222.078,222.034,222.057,71400001.0
2006-10-10 12:43:00,222.079,222.091,222.055,222.091,57100000.0
2006-10-10 12:44:00,222.105,222.105,222.08,222.087,37700000.0
2006-10-10 12:45:00,222.085,222.085,222.055,222.08,40300000.0
2006-10-10 12:46:00,222.066,222.069,222.045,222.066,53900000.0
2006-10-10 12:47:00,222.083,222.086,222.059,222.084,51800000.0
2006-10-10 12:48:00,222.069,222.085,222.059,222.059,29200000.0
2006-10-10 12:49:00,222.084,222.113,222.07,222.071,65500000.0
2006-10-10 12:50:00,222.087,222.145,222.082,222.145,48299999.0
2006-10-10 12:51:00,222.145,222.16,222.133,222.15,74000000.0
2006-10-10 12:52:00,222.137,222.151,222.107,222.111,33100000.0
2006-10-10 12:53:00,222.101,222.135,222.098,222.12,37900000.0
2006-10-10 12:54:00,222.144,222.144,222.087,222.115,71100000.0
2006-10-10 12:55:00,222.1,222.1,222.068,222.1,49900000.0
2006-10-10 12:56:00,222.087,222.104,222.079,222.104,31100000.0
2006-10-10 12:57:00,222.128,222.151,222.114,222.138,25700000.0
2006-10-10 12:58:00,222.13,222.134,222.104,222.134,50100000.0
2006-10-10 12:59:00,222.142,222.15,222.114,222.118,56699999.0
2006-10-10 13:00:00,222.1,222.132,222.091,222.098,56900000.0
2006-10-10 13:01:00,222.066,222.081,222.047,222.065,44900000.0
2006-10-10 13:02:00,222.062,222.075,222.048,222.075,103599999.0
2006-10-10 13:03:00,222.072,222.088,222.034,222.034,62999999.0
2006-10-10 13:04:00,222.023,222.032,222.009,222.032,69100000.0
2006-10-10 13:05:00,222.065,222.065,222.018,222.023,90500000.0
2006-10-10 13:06:00,222.027,222.034,222.024,222.028,41800000.0
2006-10-10 13:07:00,222.019,222.04,222.011,222.015,63100000.0
2006-10-10 13:08:00,222.007,222.035,222.007,222.029,20900000.0
2006-10-10 13:09:00,222.037,222.046,221.993,221.993,42600000.0
2006-10-10 13:10:00,221.987,222.026,221.973,222.026,55100000.0
2006-10-10 13:11:00,222.015,222.042,222.008,222.038,40500000.0
2006-10-10 13:12:00,222.012,222.019,221.99,222.019,86600001.0
2006-10-10 13:13:00,222.024,222.031,221.974,221.983,43700000.0
2006-10-10 13:14:00,221.995,222.068,221.984,222.068,89900000.0
2006-10-10 13:15:00,222.058,222.058,221.948,221.96,47400000.0
2006-10-10 13:16:00,221.968,221.981,221.949,221.976,57900000.0
2006-10-10 13:17:00,221.974,221.99,221.939,221.966,64400000.0
2006-10-10 13:18:00,222.01,222.085,221.995,222.085,60100000.0
2006-10-10 13:19:00,222.054,222.078,222.031,222.032,35900000.0
2006-10-10 13:20:00,222.019,222.023,221.98,221.98,54500000.0
2006-10-10 13:21:00,221.99,222.005,221.963,221.979,31500000.0
2006-10-10 13:22:00,221.98,222.0,221.965,221.971,73100001.0
2006-10-10 13:23:00,221.98,221.993,221.965,221.987,80600000.0
2006-10-10 13:24:00,221.993,221.998,221.981,221.998,60900000.0
2006-10-10 13:25:00,221.978,222.034,221.978,222.028,77599999.0
2006-10-10 13:26:00,222.048,222.107,222.031,222.031,104700000.0
2006-10-10 13:27:00,222.01,222.02,221.995,221.996,60500000.0
2006-10-10 13:28:00,221.989,222.021,221.989,222.006,24300000.0
2006-10-10 13:29:00,221.975,221.975,221.948,221.968,22000000.0
2006-10-10 13:30:00,221.964,221.975,221.941,221.945,37300000.0
2006-10-10 13:31:00,221.957,221.97,221.934,221.934,30100000.0
2006-10-10 13:32:00,221.955,222.008,221.951,222.008,60000000.0
2006-10-10 13:33:00,222.01,222.024,221.988,221.999,88899999.0
2006-10-10 13:34:00,221.984,222.013,221.984,222.011,22800000.0
2006-10-10 13:35:00,221.991,222.04,221.991,222.032,34600000.0
2006-10-10 13:36:00,222.024,222.048,222.024,222.042,45000000.0
2006-10-10 13:37:00,222.043,222.043,221.983,221.993,67300000.0
2006-10-10 13:38:00,222.034,222.034,221.961,221.964,37699999.0
2006-10-10 13:39:00,221.991,221.991,221.949,221.961,59700000.0
2006-10-10 13:40:00,221.962,221.984,221.958,221.966,62500000.0
2006-10-10 13:41:00,221.971,221.981,221.956,221.971,65600000.0
2006-10-10 13:42:00,221.964,221.974,221.944,221.974,39900000.0
2006-10-10 13:43:00,221.976,221.976,221.937,221.948,66400000.0
2006-10-10 13:44:00,221.95,221.962,221.948,221.956,74599999.0
2006-10-10 13:45:00,221.942,221.951,221.915,221.941,82200000.0
2006-10-10 13:46:00,221.95,221.959,221.934,221.937,43400000.0
2006-10-10 13:47:00,221.957,221.957,221.924,221.941,64200000.0
2006-10-10 13:48:00,221.945,221.97,221.925,221.959,31100000.0
2006-10-10 13:49:00,221.991,222.013,221.975,222.013,41000000.0
2006-10-10 13:50:00,222.02,222.051,222.013,222.035,72500000.0
2006-10-10 13:51:00,222.029,222.047,222.01,222.043,56700000.0
2006-10-10 13:52:00,222.057,222.07,222.055,222.064,59700000.0
2006-10-10 13:53:00,222.05,222.077,222.045,222.069,53600000.0
2006-10-10 13:54:00,222.064,222.082,222.064,222.08,68599999.0
2006-10-10 13:55:00,222.071,222.071,222.035,222.035,27400000.0
2006-10-10 13:56:00,222.025,222.096,222.025,222.096,20300000.0
2006-10-10 13:57:00,222.099,222.099,222.038,222.073,57500000.0
2006-10-10 13:58:00,222.08,222.084,222.058,222.063,41500000.0
2006-10-10 13:59:00,222.063,222.075,222.048,222.064,52300000.0
2006-10-10 14:00:00,222.058,222.066,222.045,222.065,42700000.0
2006-10-10 14:01:00,222.052,222.078,222.051,222.066,40300000.0
2006-10-10 14:02:00,222.069,222.125,222.069,222.119,76400001.0
2006-10-10 14:03:00,222.117,222.15,222.109,222.128,29200000.0
2006-10-10 14:04:00,222.104,222.137,222.104,222.135,59800000.0
2006-10-10 14:05:00,222.133,222.135,222.13,222.133,43599999.0
2006-10-10 14:06:00,222.101,222.122,222.096,222.118,43400000.0
2006-10-10 14:07:00,222.143,222.165,222.122,222.148,52500001.0
2006-10-10 14:08:00,222.159,222.177,222.147,222.161,31800000.0
2006-10-10 14:09:00,222.156,222.177,222.156,222.165,42400000.0
2006-10-10 14:10:00,222.173,222.18,222.154,222.159,64000000.0
2006-10-10 14:11:00,222.15,222.177,222.135,222.153,39800000.0
2006-10-10 14:12:00,222.129,222.143,222.115,222.143,37900000.0
2006-10-10 14:13:00,222.14,222.169,222.135,222.135,67899999.0
2006-10-10 14:14:00,222.141,222.183,222.141,222.183,18900000.0
2006-10-10 14:15:00,222.206,222.206,222.126,222.126,75199999.0
2006-10-10 14:16:00,222.131,222.148,222.107,222.123,37900000.0
2006-10-10 14:17:00,222.106,222.124,222.098,222.098,49700000.0
2006-10-10 14:18:00,222.09,222.101,222.074,222.085,33500000.0
2006-10-10 14:19:00,222.077,222.085,222.032,222.044,51800001.0
2006-10-10 14:20:00,222.023,222.039,222.006,222.006,73300000.0
2006-10-10 14:21:00,221.998,222.002,221.975,221.975,26000000.0
2006-10-10 14:22:00,221.988,221.988,221.962,221.962,39500000.0
2006-10-10 14:23:00,221.95,221.981,221.925,221.971,30500000.0
2006-10-10 14:24:00,221.967,221.97,221.922,221.922,29200000.0
2006-10-10 14:25:00,221.939,221.969,221.939,221.969,14500000.0
2006-10-10 14:26:00,221.973,221.978,221.958,221.958,29900000.0
2006-10-10 14:27:00,221.956,221.995,221.955,221.995,69400000.0
2006-10-10 14:28:00,221.973,221.974,221.935,221.935,18500000.0
2006-10-10 14:29:00,221.937,221.978,221.937,221.963,62000000.0
2006-10-10 14:30:00,221.956,221.973,221.956,221.964,91800001.0
2006-10-10 14:31:00,221.96,222.004,221.959,221.987,48900000.0
2006-10-10 14:32:00,221.974,222.01,221.964,222.01,59399999.0
2006-10-10 14:33:00,221.998,221.998,221.955,221.982,71599999.0
2006-10-10 14:34:00,221.992,222.005,221.954,221.992,60500000.0
2006-10-10 14:35:00,221.971,221.983,221.948,221.983,33200000.0
2006-10-10 14:36:00,222.007,222.008,221.975,221.98,68900000.0
2006-10-10 14:37:00,221.975,221.976,221.957,221.957,74800000.0
2006-10-10 14:38:00,221.957,221.979,221.954,221.962,27800000.0
2006-10-10 14:39:00,221.919,221.958,221.907,221.914,48800000.0
2006-10-10 14:40:00,221.913,221.934,221.898,221.898,36000000.0
2006-10-10 14:41:00,221.916,221.947,221.916,221.936,33700000.0
2006-10-10 14:42:00,221.93,221.934,221.906,221.934,45800000.0
2006-10-10 14:43:00,221.913,221.927,221.884,221.884,45100001.0
2006-10-10 14:44:00,221.894,221.912,221.893,221.912,25900000.0
2006-10-10 14:45:00,221.914,221.928,221.901,221.902,47700001.0
2006-10-10 14:46:00,221.898,221.911,221.892,221.911,34800000.0
2006-10-10 14:47:00,221.923,221.947,221.919,221.932,54800000.0
2006-10-10 14:48:00,221.923,221.955,221.923,221.95,36200000.0
2006-10-10 14:49:00,221.952,221.961,221.939,221.94,18800000.0
2006-10-10 14:50:00,221.929,221.947,221.892,221.947,74700002.0
2006-10-10 14:51:00,221.947,221.947,221.9,221.922,56700000.0
2006-10-10 14:52:00,221.938,221.954,221.919,221.942,49899999.0
2006-10-10 14:53:00,221.918,221.956,221.918,221.937,20100000.0
2006-10-10 14:54:00,221.917,221.929,221.864,221.929,86899998.0
2006-10-10 14:55:00,221.949,221.969,221.927,221.96,62199999.0
2006-10-10 14:56:00,221.954,221.954,221.925,221.925,43200000.0
2006-10-10 14:57:00,221.922,221.935,221.921,221.923,62900000.0
2006-10-10 14:58:00,221.922,221.924,221.901,221.924,49400000.0
2006-10-10 14:59:00,221.916,221.954,221.913,221.951,104600000.0
2006-10-10 15:00:00,221.948,221.948,221.898,221.899,44600000.0
2006-10-10 15:01:00,221.89,221.89,221.858,221.876,52699999.0
2006-10-10 15:02:00,221.875,221.897,221.871,221.897,55500000.0
2006-10-10 15:03:00,221.897,221.913,221.817,221.817,40399999.0
2006-10-10 15:04:00,221.836,221.869,221.821,221.832,46900000.0
2006-10-10 15:05:00,221.811,221.838,221.792,221.838,26900000.0
2006-10-10 15:06:00,221.838,221.851,221.818,221.829,45700000.0
2006-10-10 15:07:00,221.838,221.859,221.827,221.857,71000000.0
2006-10-10 15:08:00,221.857,221.893,221.848,221.89,42200000.0
2006-10-10 15:09:00,221.892,221.902,221.886,221.895,39900000.0
2006-10-10 15:10:00,221.901,221.915,221.88,221.901,20700000.0
2006-10-10 15:11:00,221.909,221.909,221.882,221.882,61100000.0
2006-10-10 15:12:00,221.881,221.881,221.859,221.871,29500000.0
2006-10-10 15:13:00,221.84,221.891,221.839,221.887,42700000.0
2006-10-10 15:14:00,221.893,221.893,221.842,221.868,71899999.0
2006-10-10 15:15:00,221.855,221.875,221.847,221.875,19600000.0
2006-10-10 15:16:00,221.873,221.89,221.859,221.884,79400002.0
2006-10-10 15:17:00,221.881,221.885,221.859,221.885,68700000.0
2006-10-10 15:18:00,221.886,221.899,221.882,221.89,60500000.0
2006-10-10 15:19:00,221.891,221.895,221.866,221.88,32100000.0
2006-10-10 15:20:00,221.874,221.889,221.868,221.889,51400001.0
2006-10-10 15:21:00,221.889,221.961,221.889,221.957,69300001.0
2006-10-10 15:22:00,221.946,221.946,221.896,221.896,31300000.0
2006-10-10 15:23:00,221.877,221.892,221.871,221.885,50300000.0
2006-10-10 15:24:00,221.864,221.885,221.839,221.885,25100000.0
2006-10-10 15:25:00,221.909,221.921,221.887,221.896,47300000.0
2006-10-10 15:26:00,221.891,221.903,221.875,221.882,44199999.0
2006-10-10 15:27:00,221.854,221.876,221.832,221.876,25000000.0
2006-10-10 15:28:00,221.881,221.891,221.87,221.875,54800000.0
2006-10-10 15:29:00,221.853,221.875,221.846,221.852,46600000.0
2006-10-10 15:30:00,221.841,221.865,221.817,221.83,77399999.0
2006-10-10 15:31:00,221.824,221.867,221.824,221.854,66200000.0
2006-10-10 15:32:00,221.855,221.865,221.821,221.821,17600000.0
2006-10-10 15:33:00,221.83,221.87,221.83,221.87,37400000.0
2006-10-10 15:34:00,221.892,221.909,221.855,221.909,97899999.0
2006-10-10 15:35:00,221.907,221.907,221.888,221.89,9800000.0
2006-10-10 15:36:00,221.879,221.879,221.846,221.866,80400002.0
2006-10-10 15:37:00,221.86,221.861,221.806,221.828,33100000.0
2006-10-10 15:38:00,221.825,221.88,221.8,221.88,50400000.0
2006-10-10 15:39:00,221.875,221.875,221.84,221.845,30799999.0
2006-10-10 15:40:00,221.879,221.901,221.85,221.893,51800000.0
2006-10-10 15:41:00,221.919,221.919,221.894,221.904,76800001.0
2006-10-10 15:42:00,221.89,221.89,221.873,221.877,17500000.0
2006-10-10 15:43:00,221.891,221.907,221.884,221.887,77300000.0
2006-10-10 15:44:00,221.912,221.917,221.847,221.852,29900000.0
2006-10-10 15:45:00,221.844,221.868,221.829,221.863,51900000.0
2006-10-10 15:46:00,221.875,221.875,221.776,221.793,41800000.0
2006-10-10 15:47:00,221.791,221.815,221.78,221.815,39700000.0
2006-10-10 15:48:00,221.835,221.839,221.824,221.825,31200000.0
2006-10-10 15:49:00,221.824,221.839,221.816,221.818,48900000.0
2006-10-10 15:50:00,221.798,221.841,221.782,221.837,61800000.0
2006-10-10 15:51:00,221.841,221.841,221.77,221.808,75799999.0
2006-10-10 15:52:00,221.8,221.825,221.795,221.823,68500000.0
2006-10-10 15:53:00,221.822,221.822,221.753,221.753,19800000.0
2006-10-10 15:54:00,221.763,221.796,221.732,221.796,66700000.0
2006-10-10 15:55:00,221.791,221.817,221.79,221.802,33100000.0
2006-10-10 15:56:00,221.799,221.825,221.782,221.797,70800000.0
2006-10-10 15:57:00,221.799,221.819,221.799,221.802,46099999.0
2006-10-10 15:58:00,221.816,221.816,221.769,221.773,41200000.0
2006-10-10 15:59:00,221.792,221.792,221.767,221.792,46000000.0
2006-10-10 16:00:00,221.769,221.836,221.769,221.836,52200001.0
2006-10-10 16:01:00,221.867,221.89,221.846,221.877,52600000.0
2006-10-10 16:02:00,221.864,221.864,221.846,221.846,23500000.0
2006-10-10 16:03:00,221.856,221.866,221.839,221.866,25700000.0
2006-10-10 16:04:00,221.876,221.893,221.856,221.875,57200000.0
2006-10-10 16:05:00,221.904,221.904,221.841,221.841,26300000.0
2006-10-10 16:06:00,221.832,221.858,221.756,221.756,24500000.0
2006-10-10 16:07:00,221.754,221.793,221.751,221.751,75100000.0
2006-10-10 16:08:00,221.754,221.804,221.754,221.804,36000001.0
2006-10-10 16:09:00,221.811,221.85,221.793,221.85,36000000.0
2006-10-10 16:10:00,221.83,221.861,221.819,221.861,46100000.0
2006-10-10 16:11:00,221.856,221.856,221.824,221.835,53700000.0
2006-10-10 16:12:00,221.834,221.849,221.815,221.832,26200000.0
2006-10-10 16:13:00,221.833,221.875,221.832,221.866,65400000.0
2006-10-10 16:14:00,221.839,221.839,221.821,221.821,30800000.0
2006-10-10 16:15:00,221.837,221.843,221.815,221.823,21700000.0
2006-10-10 16:16:00,221.819,221.819,221.789,221.8,31100000.0
2006-10-10 16:17:00,221.789,221.794,221.766,221.794,42700000.0
2006-10-10 16:18:00,221.791,221.791,221.755,221.786,36600000.0
2006-10-10 16:19:00,221.78,221.78,221.718,221.743,43099999.0
2006-10-10 16:20:00,221.749,221.764,221.734,221.734,49800000.0
2006-10-10 16:21:00,221.739,221.746,221.718,221.738,64499999.0
2006-10-10 16:22:00,221.748,221.748,221.707,221.713,78299999.0
2006-10-10 16:23:00,221.711,221.724,221.694,221.722,62300000.0
2006-10-10 16:24:00,221.731,221.734,221.72,221.72,63500000.0
2006-10-10 16:25:00,221.717,221.72,221.702,221.716,57800000.0
2006-10-10 16:26:00,221.705,221.727,221.7,221.72,61900000.0
2006-10-10 16:27:00,221.722,221.722,221.709,221.714,24800000.0
2006-10-10 16:28:00,221.71,221.722,221.7,221.7,33100000.0
2006-10-10 16:29:00,221.709,221.736,221.692,221.701,54000000.0
2006-10-10 16:30:00,221.684,221.715,221.684,221.705,37500000.0
2006-10-10 16:31:00,221.689,221.741,221.688,221.732,73600001.0
2006-10-10 16:32:00,221.733,221.742,221.722,221.742,67199999.0
2006-10-10 16:33:00,221.733,221.742,221.724,221.742,60500000.0
2006-10-10 16:34:00,221.756,221.77,221.737,221.762,22900000.0
2006-10-10 16:35:00,221.759,221.765,221.746,221.765,62099999.0
2006-10-10 16:36:00,221.784,221.795,221.766,221.772,54900000.0
2006-10-10 16:37:00,221.781,221.818,221.776,221.818,50500000.0
2006-10-10 16:38:00,221.791,221.821,221.768,221.809,56700000.0
2006-10-10 16:39:00,221.805,221.84,221.8,221.84,43600000.0
2006-10-10 16:40:00,221.84,221.867,221.839,221.867,12100000.0
2006-10-10 16:41:00,221.88,221.88,221.849,221.849,77799999.0
2006-10-10 16:42:00,221.872,221.894,221.872,221.883,52000000.0
2006-10-10 16:43:00,221.869,221.894,221.864,221.879,40700000.0
2006-10-10 16:44:00,221.884,221.887,221.868,221.877,73600000.0
2006-10-10 16:45:00,221.874,221.892,221.874,221.879,60900001.0
2006-10-10 16:46:00,221.866,221.898,221.866,221.872,28200000.0
2006-10-10 16:47:00,221.887,221.887,221.869,221.88,46300000.0
2006-10-10 16:48:00,221.872,221.926,221.854,221.919,58300000.0
2006-10-10 16:49:00,221.911,221.927,221.885,221.927,41500000.0
2006-10-10 16:50:00,221.923,221.931,221.911,221.911,24000000.0
2006-10-10 16:51:00,221.921,221.921,221.879,221.917,56400000.0
2006-10-10 16:52:00,221.931,221.947,221.916,221.933,43300000.0
2006-10-10 16:53:00,221.92,221.953,221.92,221.948,66099999.0
2006-10-10 16:54:00,221.935,221.959,221.933,221.954,68300000.0
2006-10-10 16:55:00,221.947,221.954,221.926,221.95,31300000.0
2006-10-10 16:56:00,221.943,221.959,221.935,221.948,73300000.0
2006-10-10 16:57:00,221.946,221.97,221.931,221.957,55999999.0
2006-10-10 16:58:00,221.962,221.962,221.921,221.944,51900000.0
2006-10-10 16:59:00,221.959,221.993,221.913,221.993,48100000.0
2006-10-10 17:00:00,221.994,221.994,221.953,221.971,22600000.0
2006-10-10 17:01:00,221.98,221.985,221.958,221.958,76300000.0
2006-10-10 17:02:00,221.945,221.979,221.938,221.979,29800000.0
2006-10-10 17:03:00,221.965,221.992,221.946,221.992,44500000.0
2006-10-10 17:04:00,222.0,222.0,221.939,221.961,86200000.0
2006-10-10 17:05:00,221.955,221.967,221.946,221.946,45000000.0
2006-10-10 17:06:00,221.964,221.964,221.933,221.954,68800000.0
2006-10-10 17:07:00,221.946,221.992,221.938,221.992,18500000.0
2006-10-10 17:08:00,221.986,222.016,221.965,222.016,35900000.0
2006-10-10 17:09:00,222.008,222.022,221.999,221.999,17100000.0
2006-10-10 17:10:00,221.994,222.002,221.964,221.966,40900000.0
2006-10-10 17:11:00,221.979,221.999,221.966,221.994,71300001.0
2006-10-10 17:12:00,222.03,222.045,222.014,222.022,43100000.0
2006-10-10 17:13:00,222.034,222.053,221.996,222.017,15600000.0
2006-10-10 17:14:00,222.025,222.045,221.999,222.045,37900000.0
2006-10-10 17:15:00,222.047,222.081,222.023,222.07,84099999.0
2006-10-10 17:16:00,222.072,222.078,222.055,222.058,74600000.0
2006-10-10 17:17:00,222.059,222.084,222.053,222.061,51500000.0
2006-10-10 17:18:00,222.058,222.058,222.049,222.051,40200001.0
2006-10-10 17:19:00,222.083,222.083,222.061,222.068,45000000.0
2006-10-10 17:20:00,222.062,222.063,222.052,222.052,38400000.0
2006-10-10 17:21:00,222.054,222.084,222.046,222.084,25500000.0
2006-10-10 17:22:00,222.083,222.103,222.083,222.093,20500000.0
2006-10-10 17:23:00,222.093,222.114,222.076,222.114,106100001.0
2006-10-10 17:24:00,222.11,222.139,222.096,222.12,22100000.0
2006-10-10 17:25:00,222.091,222.117,222.077,222.117,30200000.0
2006-10-10 17:26:00,222.128,222.131,222.076,222.076,51200000.0
2006-10-10 17:27:00,222.076,222.103,222.034,222.062,48500000.0
2006-10-10 17:28:00,222.06,222.072,222.049,222.054,47399999.0
2006-10-10 17:29:00,222.054,222.112,222.027,222.112,73900000.0
2006-10-10 17:30:00,222.101,222.129,222.101,222.129,46400000.0
2006-10-10 17:31:00,222.1,222.125,222.1,222.11,35800000.0
2006-10-10 17:32:00,222.092,222.114,222.092,222.114,26100000.0
2006-10-10 17:33:00,222.11,222.146,222.11,222.137,53700000.0
2006-10-10 17:34:00,222.121,222.127,222.11,222.11,44300000.0
2006-10-10 17:35:00,222.073,222.1,222.068,222.074,42000000.0
2006-10-10 17:36:00,222.068,222.089,222.052,222.07,58100000.0
2006-10-10 17:37:00,222.087,222.096,222.087,222.089,45199999.0
2006-10-10 17:38:00,222.081,222.099,222.073,222.091,88400000.0
2006-10-10 17:39:00,222.092,222.092,222.044,222.065,60200000.0
2006-10-10 17:40:00,222.061,222.061,222.028,222.035,60000000.0
2006-10-10 17:41:00,222.027,222.027,221.984,222.015,45100000.0
2006-10-10 17:42:00,222.03,222.044,222.013,222.013,47800000.0
2006-10-10 17:43:00,222.03,222.043,222.005,222.042,51200000.0
2006-10-10 17:44:00,222.042,222.042,222.01,222.016,10700000.0
2006-10-10 17:45:00,222.019,222.023,221.979,222.019,53400000.0
2006-10-10 17:46:00,222.02,222.02,221.955,221.955,87399999.0
2006-10-10 17:47:00,221.987,222.019,221.982,221.983,58800001.0
2006-10-10 17:48:00,221.974,222.011,221.969,221.969,46000000.0
2006-10-10 17:49:00,221.985,221.985,221.955,221.964,43100000.0
2006-10-10 17:50:00,221.966,221.978,221.942,221.952,29900000.0
2006-10-10 17:51:00,221.958,221.958,221.929,221.929,53300001.0
2006-10-10 17:52:00,221.937,221.939,221.903,221.921,51400000.0
2006-10-10 17:53:00,221.893,221.94,221.883,221.94,117900002.0
2006-10-10 17:54:00,221.939,221.973,221.939,221.973,46400000.0
2006-10-10 17:55:00,221.942,221.945,221.912,221.93,55600000.0
2006-10-10 17:56:00,221.933,221.944,221.913,221.933,65700000.0
2006-10-10 17:57:00,221.937,221.954,221.909,221.909,35200000.0
2006-10-10 17:58:00,221.925,221.936,221.899,221.932,111500000.0
2006-10-10 17:59:00,221.951,221.954,221.919,221.93,71000000.0
2006-10-10 18:00:00,221.951,221.955,221.933,221.94,114300002.0
2006-10-10 18:01:00,221.958,221.972,221.92,221.933,440600001.0
2006-10-10 18:02:00,221.935,221.95,221.91,221.928,731100001.0
2006-10-10 18:03:00,221.939,221.96,221.898,221.912,710199998.0
2006-10-10 18:04:00,221.908,221.909,221.862,221.862,515300002.0
2006-10-10 18:05:00,221.9,221.908,221.869,221.877,761300003.0
2006-10-10 18:06:00,221.868,221.925,221.863,221.884,712799998.0
2006-10-10 18:07:00,221.865,221.934,221.865,221.906,876399996.0
2006-10-10 18:08:00,221.888,221.928,221.888,221.91,547900002.0
2006-10-10 18:09:00,221.919,221.973,221.919,221.951,530900000.0
2006-10-10 18:10:00,221.955,221.973,221.938,221.947,519400000.0
2006-10-10 18:11:00,221.95,221.99,221.938,221.959,366200000.0
2006-10-10 18:12:00,221.95,221.98,221.932,221.937,326099997.0
2006-10-10 18:13:00,221.94,221.953,221.921,221.94,442300000.0
2006-10-10 18:14:00,221.964,222.023,221.964,221.99,606699998.0
2006-10-10 18:15:00,221.995,222.001,221.962,221.972,681300002.0
2006-10-10 18:16:00,221.947,221.962,221.925,221.962,696800002.0
2006-10-10 18:17:00,221.967,221.991,221.942,221.964,190400001.0
2006-10-10 18:18:00,221.967,221.989,221.943,221.955,420800004.0
2006-10-10 18:19:00,221.945,221.985,221.934,221.98,436999999.0
2006-10-10 18:20:00,221.979,221.979,221.921,221.934,625600003.0
2006-10-10 18:21:00,221.944,221.974,221.937,221.948,596899999.0
2006-10-10 18:22:00,221.939,221.953,221.921,221.952,492400001.0
2006-10-10 18:23:00,221.954,221.954,221.913,221.942,781900003.0
2006-10-10 18:24:00,221.946,221.974,221.923,221.937,666000001.0
2006-10-10 18:25:00,221.941,221.977,221.918,221.918,516000000.0
2006-10-10 18:26:00,221.921,221.946,221.915,221.919,385699996.0
2006-10-10 18:27:00,221.922,221.986,221.922,221.986,426099997.0
2006-10-10 18:28:00,221.993,221.998,221.953,221.998,331800000.0
2006-10-10 18:29:00,222.01,222.038,221.969,222.035,554999997.0
2006-10-10 18:30:00,222.008,222.041,222.005,222.006,300000000.0
2006-10-10 18:31:00,222.025,222.031,221.992,222.02,326300000.0
2006-10-10 18:32:00,222.027,222.044,222.002,222.012,462900002.0
2006-10-10 18:33:00,222.025,222.051,222.007,222.037,439699999.0
2006-10-10 18:34:00,222.002,222.018,221.975,222.017,427300002.0
2006-10-10 18:35:00,222.02,222.031,222.0,222.012,536800004.0
2006-10-10 18:36:00,221.992,222.027,221.992,222.016,301400001.0
2006-10-10 18:37:00,222.004,222.004,221.976,221.985,134400001.0
2006-10-10 18:38:00,221.99,222.002,221.948,221.981,209999999.0
2006-10-10 18:39:00,222.004,222.011,221.963,221.995,144399998.0
2006-10-10 18:40:00,221.992,222.017,221.992,222.016,340900000.0
2006-10-10 18:41:00,222.008,222.05,222.008,222.05,276499999.0
2006-10-10 18:42:00,222.063,222.072,222.048,222.048,260000000.0
2006-10-10 18:43:00,222.04,222.081,222.036,222.036,145200000.0
2006-10-10 18:44:00,222.035,222.077,222.023,222.067,319999999.0
2006-10-10 18:45:00,222.053,222.057,222.009,222.035,208300001.0
2006-10-10 18:46:00,222.041,222.072,222.041,222.046,176499999.0
2006-10-10 18:47:00,222.043,222.068,222.043,222.056,113399998.0
2006-10-10 18:48:00,222.066,222.084,222.042,222.067,147499999.0
2006-10-10 18:49:00,222.097,222.097,222.033,222.053,196599999.0
2006-10-10 18:50:00,222.056,222.069,222.042,222.063,230200001.0
2006-10-10 18:51:00,222.058,222.072,222.034,222.054,190800000.0
2006-10-10 18:52:00,222.051,222.059,222.027,222.059,230199999.0
2006-10-10 18:53:00,222.07,222.074,222.047,222.057,291500001.0
2006-10-10 18:54:00,222.051,222.051,222.013,222.035,178799999.0
2006-10-10 18:55:00,222.047,222.063,222.029,222.048,312999998.0
2006-10-10 18:56:00,222.047,222.065,222.038,222.06,45900000.0
2006-10-10 18:57:00,222.058,222.069,222.039,222.051,195500000.0
2006-10-10 18:58:00,222.054,222.093,222.042,222.061,359800002.0
2006-10-10 18:59:00,222.04,222.077,222.0,222.0,266400000.0
2006-10-10 19:00:00,221.989,222.038,221.967,222.038,75900000.0
2006-10-10 19:01:00,222.036,222.043,222.004,222.032,94699999.0
2006-10-10 19:02:00,222.031,222.055,221.993,221.993,228699998.0
2006-10-10 19:03:00,221.98,222.0,221.947,222.0,329099998.0
2006-10-10 19:04:00,222.012,222.031,222.01,222.012,160100000.0
2006-10-10 19:05:00,222.01,222.044,222.001,222.029,185700000.0
2006-10-10 19:06:00,222.03,222.046,222.006,222.013,454399997.0
2006-10-10 19:07:00,222.04,222.064,222.025,222.03,291500002.0
2006-10-10 19:08:00,222.015,222.017,221.957,222.005,375300000.0
2006-10-10 19:09:00,222.003,222.036,222.002,222.004,147000000.0
2006-10-10 19:10:00,222.007,222.046,222.004,222.02,93300000.0
2006-10-10 19:11:00,222.025,222.025,222.007,222.023,64200001.0
2006-10-10 19:12:00,222.001,222.036,222.001,222.017,100600000.0
2006-10-10 19:13:00,222.012,222.036,222.003,222.01,205000000.0
2006-10-10 19:14:00,222.029,222.039,222.011,222.022,205899998.0
2006-10-10 19:15:00,222.003,222.061,222.003,222.045,229000000.0
2006-10-10 19:16:00,222.011,222.023,222.003,222.022,56400000.0
2006-10-10 19:17:00,222.024,222.035,222.021,222.032,77300000.0
2006-10-10 19:18:00,222.036,222.05,222.015,222.038,133700000.0
2006-10-10 19:19:00,222.013,222.048,222.009,222.02,175900000.0
2006-10-10 19:20:00,222.024,222.056,222.01,222.015,155700001.0
2006-10-10 19:21:00,222.016,222.017,221.998,221.998,149099999.0
2006-10-10 19:22:00,221.987,222.003,221.964,222.003,127400000.0
2006-10-10 19:23:00,221.997,222.034,221.997,222.002,430499998.0
2006-10-10 19:24:00,222.026,222.033,221.98,222.006,95000001.0
2006-10-10 19:25:00,222.009,222.018,221.982,221.982,169200000.0
2006-10-10 19:26:00,221.973,221.978,221.932,221.973,492899999.0
2006-10-10 19:27:00,221.95,221.973,221.924,221.933,315300001.0
2006-10-10 19:28:00,221.94,221.97,221.92,221.97,212399999.0
2006-10-10 19:29:00,221.928,221.954,221.895,221.954,75000000.0
2006-10-10 19:30:00,221.937,221.949,221.895,221.895,230400000.0
2006-10-10 19:31:00,221.894,221.9,221.863,221.879,190399999.0
2006-10-10 19:32:00,221.892,221.902,221.86,221.885,322400000.0
2006-10-10 19:33:00,221.898,221.939,221.888,221.907,142799999.0
2006-10-10 19:34:00,221.909,221.921,221.888,221.907,189500000.0
2006-10-10 19:35:00,221.929,221.943,221.909,221.921,320700001.0
2006-10-10 19:36:00,221.953,221.953,221.901,221.913,261299999.0
2006-10-10 19:37:00,221.926,221.932,221.911,221.925,57600000.0
2006-10-10 19:38:00,221.91,221.936,221.888,221.936,159699999.0
2006-10-10 19:39:00,221.917,221.969,221.917,221.935,292800001.0
2006-10-10 19:40:00,221.93,221.95,221.915,221.918,304800000.0
2006-10-10 19:41:00,221.934,221.945,221.898,221.932,344999999.0
2006-10-10 19:42:00,221.919,221.951,221.919,221.923,134000000.0
2006-10-10 19:43:00,221.957,221.975,221.946,221.975,86600001.0
2006-10-10 19:44:00,221.926,221.942,221.914,221.916,246700001.0
2006-10-10 19:45:00,221.932,221.98,221.932,221.98,151700000.0
2006-10-10 19:46:00,221.959,222.018,221.928,222.018,123300001.0
2006-10-10 19:47:00,221.974,221.988,221.948,221.988,40100000.0
2006-10-10 19:48:00,221.995,222.015,221.974,222.015,162000000.0
2006-10-10 19:49:00,221.997,222.001,221.958,221.988,161800001.0
2006-10-10 19:50:00,221.996,221.998,221.97,221.991,185600000.0
2006-10-10 19:51:00,222.002,222.002,221.957,221.977,152899998.0
2006-10-10 19:52:00,221.965,221.974,221.958,221.967,147600000.0
2006-10-10 19:53:00,221.991,221.993,221.949,221.962,163200000.0
2006-10-10 19:54:00,221.956,221.965,221.935,221.956,153600000.0
2006-10-10 19:55:00,221.953,221.964,221.945,221.946,51000000.0
2006-10-10 19:56:00,221.946,221.993,221.94,221.969,140600000.0
2006-10-10 19:57:00,221.967,221.994,221.963,221.973,160300002.0
2006-10-10 19:58:00,221.97,221.994,221.953,221.953,302499998.0
2006-10-10 19:59:00,221.97,221.981,221.958,221.958,187400000.0
2006-10-10 20:00:00,221.977,221.988,221.966,221.985,117800000.0
2006-10-10 20:01:00,221.96,221.998,221.956,221.994,83300000.0
2006-10-10 20:02:00,221.956,221.959,221.943,221.943,135700000.0
2006-10-10 20:03:00,221.974,221.974,221.927,221.954,108699999.0
2006-10-10 20:04:00,221.983,221.983,221.938,221.965,118100002.0
2006-10-10 20:05:00,221.926,221.95,221.905,221.92,139099999.0
2006-10-10 20:06:00,221.926,221.961,221.926,221.937,199499999.0
2006-10-10 20:07:00,221.962,221.962,221.922,221.931,138500001.0
2006-10-10 20:08:00,221.942,221.954,221.912,221.93,245999999.0
2006-10-10 20:09:00,221.95,222.01,221.95,222.005,146599999.0
2006-10-10 20:10:00,222.0,222.016,221.982,222.0,196799998.0
2006-10-10 20:11:00,222.012,222.012,221.966,221.981,263599999.0
2006-10-10 20:12:00,221.982,222.02,221.97,221.993,479500001.0
2006-10-10 20:13:00,221.995,222.026,221.985,221.985,165999998.0
2006-10-10 20:14:00,221.998,222.016,221.987,222.0,141300000.0
2006-10-10 20:15:00,222.0,222.026,221.982,221.987,348600000.0
2006-10-10 20:16:00,221.983,222.053,221.983,222.034,206000000.0
2006-10-10 20:17:00,222.053,222.053,222.029,222.042,41700000.0
2006-10-10 20:18:00,222.042,222.05,222.022,222.025,108700001.0
2006-10-10 20:19:00,222.045,222.051,222.012,222.051,121500000.0
2006-10-10 20:20:00,222.058,222.087,222.054,222.063,346199999.0
2006-10-10 20:21:00,222.081,222.081,222.042,222.06,125599999.0
2006-10-10 20:22:00,222.062,222.066,222.035,222.056,217500000.0
2006-10-10 20:23:00,222.058,222.063,222.045,222.058,219900000.0
2006-10-10 20:24:00,222.06,222.086,222.06,222.068,182500000.0
2006-10-10 20:25:00,222.069,222.091,222.067,222.075,291400001.0
2006-10-10 20:26:00,222.055,222.087,222.052,222.082,418900001.0
2006-10-10 20:27:00,222.077,222.1,222.064,222.092,180200003.0
2006-10-10 20:28:00,222.07,222.114,222.027,222.039,363699999.0
2006-10-10 20:29:00,222.075,222.092,222.052,222.057,518799998.0
2006-10-10 20:30:00,222.075,222.103,222.052,222.084,501600003.0
2006-10-10 20:31:00,222.071,222.073,222.051,222.052,354900002.0
2006-10-10 20:32:00,222.061,222.091,222.046,222.083,500600000.0
2006-10-10 20:33:00,222.064,222.087,222.061,222.076,185299999.0
2006-10-10 20:34:00,222.073,222.11,222.057,222.102,154500000.0
2006-10-10 20:35:00,222.08,222.12,222.07,222.12,90900000.0
2006-10-10 20:36:00,222.107,222.114,222.09,222.11,129500000.0
2006-10-10 20:37:00,222.113,222.113,222.087,222.087,76200000.0
2006-10-10 20:38:00,222.08,222.082,222.037,222.08,250200001.0
2006-10-10 20:39:00,222.048,222.084,222.048,222.05,179000000.0
2006-10-10 20:40:00,222.065,222.093,222.061,222.079,352700000.0
2006-10-10 20:41:00,222.083,222.095,222.071,222.088,157700000.0
2006-10-10 20:42:00,222.109,222.109,222.054,222.093,197000001.0
2006-10-10 20:43:00,222.075,222.089,222.042,222.08,344300001.0
2006-10-10 20:44:00,222.099,222.12,222.07,222.113,304100000.0
2006-10-10 20:45:00,222.1,222.113,222.089,222.1,230300000.0
2006-10-10 20:46:00,222.066,222.085,222.042,222.076,236100000.0
2006-10-10 20:47:00,222.069,222.073,222.03,222.048,217600000.0
2006-10-10 20:48:00,222.058,222.1,222.058,222.094,268299999.0
2006-10-10 20:49:00,222.082,222.082,222.002,222.019,168600000.0
2006-10-10 20:50:00,222.019,222.04,221.984,222.04,357200001.0
2006-10-10 20:51:00,221.998,222.046,221.998,222.021,188400002.0
2006-10-10 20:52:00,222.035,222.045,222.023,222.028,111700000.0
2006-10-10 20:53:00,222.005,222.005,221.974,221.989,249399999.0
2006-10-10 20:54:00,221.99,222.0,221.965,221.992,158500000.0
2006-10-10 20:55:00,221.995,222.013,221.976,222.003,407300001.0
2006-10-10 20:56:00,221.976,222.014,221.976,221.993,278900000.0
2006-10-10 20:57:00,221.985,221.999,221.97,221.97,304700000.0
2006-10-10 20:58:00,221.98,222.017,221.98,222.017,344100001.0
2006-10-10 20:59:00,222.017,222.017,221.964,222.005,499800000.0
2006-10-10 21:00:00,221.993,221.993,221.929,221.945,510400000.0
2006-10-10 21:01:00,221.965,221.995,221.956,221.982,412000003.0
2006-10-10 21:02:00,221.973,222.0,221.955,221.988,229800000.0
2006-10-10 21:03:00,221.978,222.016,221.96,221.975,222600000.0
2006-10-10 21:04:00,221.994,222.001,221.99,221.991,73700000.0
2006-10-10 21:05:00,221.988,222.0,221.975,221.985,159400001.0
2006-10-10 21:06:00,222.005,222.005,221.951,221.972,202800000.0
2006-10-10 21:07:00,221.98,222.007,221.969,221.988,158500001.0
2006-10-10 21:08:00,221.971,221.971,221.947,221.955,144400000.0
2006-10-10 21:09:00,221.961,221.987,221.956,221.982,98099999.0
2006-10-10 21:10:00,221.962,221.99,221.939,221.939,85600000.0
2006-10-10 21:11:00,221.98,221.985,221.974,221.984,85100000.0
2006-10-10 21:12:00,221.977,221.983,221.947,221.968,96300001.0
2006-10-10 21:13:00,221.985,222.022,221.985,222.022,164999998.0
2006-10-10 21:14:00,221.976,222.008,221.848,222.008,367999998.0
2006-10-10 21:15:00,222.019,222.043,222.006,222.043,392700001.0
2006-10-10 21:16:00,222.011,222.061,221.999,222.03,65200000.0
2006-10-10 21:17:00,222.022,222.024,221.995,222.024,165600001.0
2006-10-10 21:18:00,222.058,222.07,222.01,222.01,143800000.0
2006-10-10 21:19:00,222.034,222.07,222.014,222.07,231800000.0
2006-10-10 21:20:00,222.028,222.038,222.01,222.028,319800001.0
2006-10-10 21:21:00,222.001,222.042,221.855,222.006,254800002.0
2006-10-10 21:22:00,222.042,222.059,222.021,222.04,197100001.0
2006-10-10 21:23:00,222.002,222.042,222.002,222.035,107900000.0
2006-10-10 21:24:00,222.008,222.052,222.008,222.052,232300001.0
2006-10-10 21:25:00,222.015,222.061,222.006,222.006,353900001.0
2006-10-10 21:26:00,222.009,222.028,221.99,221.99,101300000.0
2006-10-10 21:27:00,222.034,222.034,222.006,222.03,179599998.0
2006-10-10 21:28:00,222.004,222.02,221.984,221.995,156200000.0
2006-10-10 21:29:00,222.008,222.042,222.008,222.008,74600000.0
2006-10-10 21:30:00,222.004,222.049,221.999,222.049,114600000.0
2006-10-10 21:31:00,222.032,222.036,221.986,222.023,79400000.0
2006-10-10 21:32:00,221.985,222.03,221.985,222.01,68800000.0
2006-10-10 21:33:00,222.019,222.039,222.001,222.003,230199999.0
2006-10-10 21:34:00,222.01,222.026,222.01,222.013,99300000.0
2006-10-10 21:35:00,222.036,222.049,222.026,222.045,49600000.0
2006-10-10 21:36:00,222.02,222.035,222.02,222.021,90700001.0
2006-10-10 21:37:00,222.018,222.018,222.006,222.01,154700001.0
2006-10-10 21:38:00,222.011,222.035,222.011,222.032,72500001.0
2006-10-10 21:39:00,222.042,222.045,222.018,222.018,42700000.0
2006-10-10 21:40:00,222.009,222.052,222.009,222.027,53299999.0
2006-10-10 21:41:00,222.026,222.048,222.023,222.034,35100000.0
2006-10-10 21:42:00,222.018,222.052,222.005,222.019,173499999.0
2006-10-10 21:43:00,222.043,222.046,222.015,222.021,63700000.0
2006-10-10 21:44:00,222.007,222.041,221.993,222.041,226799999.0
2006-10-10 21:45:00,222.01,222.035,222.01,222.035,78900000.0
2006-10-10 21:46:00,222.003,222.035,222.0,222.008,127000000.0
2006-10-10 21:47:00,222.042,222.042,222.002,222.002,57100000.0
2006-10-10 21:48:00,221.994,221.994,221.975,221.975,126499999.0
2006-10-10 21:49:00,221.966,222.011,221.966,221.989,53500000.0
2006-10-10 21:50:00,222.023,222.023,221.989,221.996,21200000.0
2006-10-10 21:51:00,221.985,222.0,221.971,221.99,77900000.0
2006-10-10 21:52:00,221.981,222.03,221.978,222.03,60100000.0
2006-10-10 21:53:00,222.013,222.04,221.995,222.04,43500000.0
2006-10-10 21:54:00,221.988,222.024,221.988,222.0,127100000.0
2006-10-10 21:55:00,222.029,222.034,222.002,222.023,64400000.0
2006-10-10 21:56:00,221.999,222.028,221.99,222.028,43100000.0
2006-10-10 21:57:00,222.009,222.029,222.007,222.026,57100001.0
2006-10-10 21:58:00,222.015,222.023,221.99,221.99,63100000.0
2006-10-10 21:59:00,222.0,222.016,221.991,221.999,180500000.0
2006-10-10 22:00:00,222.021,222.036,221.991,221.991,225800001.0
2006-10-10 22:01:00,222.0,222.003,221.967,221.97,139300000.0
2006-10-10 22:02:00,221.96,221.971,221.95,221.96,189699999.0
2006-10-10 22:03:00,221.943,221.947,221.897,221.931,81900000.0
2006-10-10 22:04:00,221.927,221.972,221.927,221.932,144400001.0
2006-10-10 22:05:00,221.925,221.943,221.911,221.915,93800000.0
2006-10-10 22:06:00,221.928,221.954,221.915,221.951,24400000.0
2006-10-10 22:07:00,221.944,221.962,221.926,221.926,54900000.0
2006-10-10 22:08:00,221.932,221.946,221.918,221.936,45700000.0
2006-10-10 22:09:00,221.926,221.926,221.899,221.918,56400000.0
2006-10-10 22:10:00,221.896,221.93,221.896,221.915,18900000.0
2006-10-10 22:11:00,221.908,221.927,221.902,221.902,60100000.0
2006-10-10 22:12:00,221.901,221.922,221.884,221.922,80400001.0
2006-10-10 22:13:00,221.891,221.927,221.891,221.927,38700000.0
2006-10-10 22:14:00,221.896,221.904,221.883,221.891,28400000.0
2006-10-10 22:15:00,221.899,221.914,221.874,221.886,236799999.0
2006-10-10 22:16:00,221.93,221.93,221.886,221.912,175700000.0
2006-10-10 22:17:00,221.897,221.901,221.875,221.876,63600000.0
2006-10-10 22:18:00,221.886,221.933,221.886,221.905,139400000.0
2006-10-10 22:19:00,221.903,221.928,221.892,221.928,65300000.0
2006-10-10 22:20:00,221.926,221.926,221.901,221.916,57000000.0
2006-10-10 22:21:00,221.912,221.915,221.883,221.883,32100000.0
2006-10-10 22:22:00,221.892,221.903,221.882,221.894,30300000.0
2006-10-10 22:23:00,221.911,221.911,221.882,221.909,71100001.0
2006-10-10 22:24:00,221.917,221.919,221.877,221.913,44100000.0
2006-10-10 22:25:00,221.884,221.902,221.882,221.898,84799999.0
2006-10-10 22:26:00,221.91,221.927,221.893,221.927,46000000.0
2006-10-10 22:27:00,221.88,221.919,221.88,221.904,202600000.0
2006-10-10 22:28:00,221.925,221.931,221.902,221.929,51400001.0
2006-10-10 22:29:00,221.941,221.941,221.924,221.937,134600000.0
2006-10-10 22:30:00,221.898,221.932,221.894,221.932,60700002.0
2006-10-10 22:31:00,221.893,221.937,221.884,221.893,90100000.0
2006-10-10 22:32:00,221.879,221.938,221.866,221.938,101400001.0
2006-10-10 22:33:00,221.915,221.921,221.899,221.906,211499996.0
2006-10-10 22:34:00,221.903,221.925,221.9,221.903,273800000.0
2006-10-10 22:35:00,221.936,221.936,221.916,221.916,78099999.0
2006-10-10 22:36:00,221.91,221.938,221.885,221.885,73100000.0
2006-10-10 22:37:00,221.93,221.93,221.885,221.93,54500000.0
2006-10-10 22:38:00,221.953,221.953,221.924,221.93,37800000.0
2006-10-10 22:39:00,221.928,221.947,221.918,221.923,30800000.0
2006-10-10 22:40:00,221.925,221.948,221.907,221.912,52100000.0
2006-10-10 22:41:00,221.939,221.939,221.856,221.908,64699999.0
2006-10-10 22:42:00,221.903,221.945,221.891,221.927,24200000.0
2006-10-10 22:43:00,221.925,221.938,221.909,221.932,63700000.0
2006-10-10 22:44:00,221.943,221.98,221.928,221.98,91700000.0
2006-10-10 22:45:00,221.951,221.979,221.924,221.945,106200000.0
2006-10-10 22:46:00,221.944,221.945,221.916,221.943,62300000.0
2006-10-10 22:47:00,221.899,221.949,221.896,221.915,77400000.0
2006-10-10 22:48:00,221.917,221.944,221.895,221.944,90499999.0
2006-10-10 22:49:00,221.937,221.939,221.902,221.939,35400000.0
2006-10-10 22:50:00,221.942,221.942,221.893,221.933,71100000.0
2006-10-10 22:51:00,221.881,221.93,221.865,221.93,86699999.0
2006-10-10 22:52:00,221.933,221.951,221.908,221.933,75699998.0
2006-10-10 22:53:00,221.951,221.965,221.936,221.965,126300001.0
2006-10-10 22:54:00,221.94,221.95,221.886,221.908,94600001.0
2006-10-10 22:55:00,221.895,221.963,221.887,221.94,65099999.0
2006-10-10 22:56:00,221.941,221.974,221.941,221.96,84500000.0
2006-10-10 22:57:00,221.964,221.972,221.941,221.941,75000000.0
2006-10-10 22:58:00,221.94,221.94,221.869,221.896,38699999.0
2006-10-10 22:59:00,221.909,221.959,221.907,221.919,52100000.0
2006-10-10 23:00:00,221.958,221.967,221.949,221.954,46700000.0
2006-10-10 23:01:00,221.976,221.984,221.946,221.959,46500000.0
2006-10-10 23:02:00,221.964,221.97,221.949,221.957,53700000.0
2006-10-10 23:03:00,221.956,221.978,221.956,221.97,62000000.0
2006-10-10 23:04:00,221.963,221.963,221.938,221.96,40000000.0
2006-10-10 23:05:00,221.889,221.914,221.889,221.907,35000000.0
2006-10-10 23:06:00,221.923,221.948,221.913,221.948,30600000.0
2006-10-10 23:07:00,221.962,221.964,221.93,221.93,31500000.0
2006-10-10 23:08:00,221.955,221.965,221.922,221.945,43499999.0
2006-10-10 23:09:00,221.982,221.982,221.908,221.914,33000000.0
2006-10-10 23:10:00,221.946,221.97,221.899,221.963,120600001.0
2006-10-10 23:11:00,221.893,221.929,221.89,221.908,43700000.0
2006-10-10 23:12:00,221.928,221.972,221.928,221.943,28600000.0
2006-10-10 23:13:00,221.939,221.98,221.939,221.98,37900000.0
2006-10-10 23:14:00,221.972,221.972,221.947,221.948,81100001.0
2006-10-10 23:15:00,221.941,221.942,221.91,221.932,27900000.0
2006-10-10 23:16:00,221.924,221.947,221.924,221.942,52700000.0
2006-10-10 23:17:00,221.907,221.911,221.887,221.911,37900000.0
2006-10-10 23:18:00,221.927,221.954,221.923,221.954,54700000.0
2006-10-10 23:19:00,221.937,221.955,221.91,221.921,78800000.0
2006-10-10 23:20:00,221.967,221.967,221.859,221.908,63800000.0
2006-10-10 23:21:00,221.927,221.927,221.877,221.909,52400000.0
2006-10-10 23:22:00,221.913,221.927,221.896,221.927,57500000.0
2006-10-10 23:23:00,221.904,221.95,221.904,221.942,54900000.0
2006-10-10 23:24:00,221.913,221.943,221.899,221.931,25600000.0
2006-10-10 23:25:00,221.9,221.921,221.866,221.901,57200000.0
2006-10-10 23:26:00,221.812,221.886,221.805,221.886,17700000.0
2006-10-10 23:27:00,221.924,221.933,221.848,221.905,61400000.0
2006-10-10 23:28:00,221.898,221.918,221.832,221.894,95800000.0
2006-10-10 23:29:00,221.92,221.941,221.92,221.92,44600000.0
2006-10-10 23:30:00,221.966,221.983,221.966,221.974,42000001.0
2006-10-10 23:31:00,221.945,221.958,221.897,221.897,61200001.0
2006-10-10 23:32:00,221.907,221.928,221.867,221.867,28100000.0
2006-10-10 23:33:00,221.926,221.968,221.9,221.963,45000001.0
2006-10-10 23:34:00,221.923,221.947,221.901,221.901,65800000.0
2006-10-10 23:35:00,221.961,221.961,221.877,221.91,32200000.0
2006-10-10 23:36:00,221.913,221.917,221.895,221.895,44700000.0
2006-10-10 23:37:00,221.893,221.949,221.89,221.905,32100000.0
2006-10-10 23:38:00,221.967,221.967,221.869,221.871,45900000.0
2006-10-10 23:39:00,221.868,221.921,221.859,221.902,69400001.0
2006-10-10 23:40:00,221.899,221.928,221.899,221.915,74600000.0
2006-10-10 23:41:00,221.911,221.933,221.861,221.861,55099999.0
2006-10-10 23:42:00,221.83,221.881,221.83,221.878,29200000.0
2006-10-10 23:43:00,221.836,221.858,221.82,221.853,40200000.0
2006-10-10 23:44:00,221.849,221.868,221.793,221.793,49100000.0
2006-10-10 23:45:00,221.809,221.809,221.784,221.792,76200001.0
2006-10-10 23:46:00,221.816,221.861,221.815,221.815,61900000.0
2006-10-10 23:47:00,221.822,221.834,221.801,221.801,34700000.0
2006-10-10 23:48:00,221.802,221.846,221.802,221.845,20900000.0
2006-10-10 23:49:00,221.776,221.805,221.757,221.779,61999999.0
2006-10-10 23:50:00,221.799,221.872,221.79,221.872,69900001.0
2006-10-10 23:51:00,221.888,221.888,221.806,221.854,45400000.0
2006-10-10 23:52:00,221.832,221.863,221.802,221.863,61500000.0
2006-10-10 23:53:00,221.89,221.89,221.861,221.861,73599998.0
2006-10-10 23:54:00,221.873,221.887,221.854,221.859,39000000.0
2006-10-10 23:55:00,221.835,221.878,221.82,221.878,51700000.0
2006-10-10 23:56:00,221.906,221.906,221.832,221.865,43200000.0
2006-10-10 23:57:00,221.862,221.864,221.831,221.857,56600001.0
2006-10-10 23:58:00,221.86,221.86,221.836,221.842,84600000.0
2006-10-10 23:59:00,221.835,221.836,221.817,221.826,34300000.0
2006-10-11 00:00:00,221.831,221.831,221.796,221.803,70799999.0
2006-10-11 00:01:00,221.799,221.814,221.792,221.813,70900000.0
2006-10-11 00:02:00,221.793,221.821,221.788,221.821,60800000.0
2006-10-11 00:03:00,221.803,221.823,221.791,221.823,51300000.0
2006-10-11 00:04:00,221.814,221.816,221.804,221.807,17700000.0
2006-10-11 00:05:00,221.8,221.821,221.793,221.794,45800001.0
2006-10-11 00:06:00,221.78,221.818,221.775,221.799,69000000.0
2006-10-11 00:07:00,221.752,221.803,221.742,221.803,28700000.0
2006-10-11 00:08:00,221.806,221.837,221.754,221.837,59400001.0
2006-10-11 00:09:00,221.772,221.836,221.772,221.82,67000000.0
2006-10-11 00:10:00,221.791,221.841,221.777,221.83,28400000.0
2006-10-11 00:11:00,221.766,221.819,221.761,221.761,67599999.0
2006-10-11 00:12:00,221.735,221.804,221.732,221.804,97700001.0
2006-10-11 00:13:00,221.761,221.798,221.746,221.779,49900000.0
2006-10-11 00:14:00,221.795,221.825,221.778,221.824,106500000.0
2006-10-11 00:15:00,221.807,221.834,221.789,221.815,61500000.0
2006-10-11 00:16:00,221.773,221.827,221.773,221.788,48100000.0
2006-10-11 00:17:00,221.807,221.839,221.807,221.838,39800000.0
2006-10-11 00:18:00,221.856,221.858,221.807,221.855,102499999.0
2006-10-11 00:19:00,221.874,221.881,221.86,221.872,20400000.0
2006-10-11 00:20:00,221.851,221.878,221.842,221.855,89999999.0
2006-10-11 00:21:00,221.845,221.854,221.784,221.784,64800000.0
2006-10-11 00:22:00,221.843,221.843,221.806,221.838,18000000.0
2006-10-11 00:23:00,221.85,221.853,221.766,221.766,61599998.0
2006-10-11 00:24:00,221.855,221.855,221.783,221.783,29000000.0
2006-10-11 00:25:00,221.789,221.799,221.776,221.777,35200000.0
2006-10-11 00:26:00,221.79,221.813,221.759,221.809,57100000.0
2006-10-11 00:27:00,221.784,221.822,221.752,221.752,68200001.0
2006-10-11 00:28:00,221.77,221.842,221.77,221.832,33900000.0
2006-10-11 00:29:00,221.815,221.841,221.8,221.835,88999999.0
2006-10-11 00:30:00,221.784,221.811,221.761,221.811,27900000.0
2006-10-11 00:31:00,221.799,221.831,221.786,221.819,46300000.0
2006-10-11 00:32:00,221.853,221.853,221.813,221.839,46099999.0
2006-10-11 00:33:00,221.811,221.824,221.786,221.816,37800001.0
2006-10-11 00:34:00,221.843,221.852,221.835,221.835,35900000.0
2006-10-11 00:35:00,221.827,221.845,221.804,221.838,57900000.0
2006-10-11 00:36:00,221.818,221.838,221.797,221.838,62100001.0
2006-10-11 00:37:00,221.839,221.868,221.821,221.844,50999999.0
2006-10-11 00:38:00,221.833,221.9,221.832,221.9,48000000.0
2006-10-11 00:39:00,221.877,221.899,221.847,221.887,28100000.0
2006-10-11 00:40:00,221.881,221.893,221.864,221.876,55400000.0
2006-10-11 00:41:00,221.916,221.916,221.885,221.891,46600000.0
2006-10-11 00:42:00,221.9,221.9,221.838,221.858,28900000.0
2006-10-11 00:43:00,221.89,221.89,221.871,221.873,16000000.0
2006-10-11 00:44:00,221.871,221.9,221.854,221.899,25700000.0
2006-10-11 00:45:00,221.855,221.886,221.855,221.878,22700000.0
2006-10-11 00:46:00,221.844,221.862,221.824,221.862,44800000.0
2006-10-11 00:47:00,221.893,221.897,221.866,221.886,51400001.0
2006-10-11 00:48:00,221.862,221.88,221.845,221.869,82899999.0
2006-10-11 00:49:00,221.807,221.855,221.807,221.855,40100000.0
2006-10-11 00:50:00,221.891,221.891,221.852,221.862,83000001.0
2006-10-11 00:51:00,221.877,221.894,221.826,221.883,41300000.0
2006-10-11 00:52:00,221.863,221.931,221.848,221.929,47800000.0
2006-10-11 00:53:00,221.875,221.92,221.86,221.88,64000000.0
2006-10-11 00:54:00,221.851,221.889,221.85,221.87,49900000.0
2006-10-11 00:55:00,221.911,221.911,221.827,221.827,28300000.0
2006-10-11 00:56:00,221.837,221.86,221.798,221.798,31400000.0
2006-10-11 00:57:00,221.798,221.844,221.744,221.752,55700000.0
2006-10-11 00:58:00,221.796,221.829,221.764,221.819,86500000.0
2006-10-11 00:59:00,221.725,221.774,221.725,221.735,41200000.0
2006-10-11 01:00:00,221.755,221.775,221.739,221.764,54500000.0
2006-10-11 01:01:00,221.806,221.807,221.746,221.774,46600000.0
2006-10-11 01:02:00,221.737,221.78,221.737,221.753,72600000.0
2006-10-11 01:03:00,221.741,221.773,221.735,221.773,38400000.0
2006-10-11 01:04:00,221.751,221.797,221.742,221.742,70100000.0
2006-10-11 01:05:00,221.752,221.791,221.752,221.771,34100000.0
2006-10-11 01:06:00,221.743,221.814,221.743,221.814,21400000.0
2006-10-11 01:07:00,221.759,221.767,221.758,221.759,39800000.0
2006-10-11 01:08:00,221.767,221.805,221.767,221.8,32300000.0
2006-10-11 01:09:00,221.748,221.8,221.73,221.768,25900000.0
2006-10-11 01:10:00,221.774,221.838,221.774,221.838,16000000.0
2006-10-11 01:11:00,221.788,221.861,221.788,221.823,49200000.0
2006-10-11 01:12:00,221.83,221.857,221.83,221.842,91500001.0
2006-10-11 01:13:00,221.814,221.874,221.805,221.849,46800000.0
2006-10-11 01:14:00,221.835,221.87,221.835,221.85,66100000.0
2006-10-11 01:15:00,221.878,221.892,221.853,221.874,68800000.0
2006-10-11 01:16:00,221.897,221.908,221.833,221.901,52000001.0
2006-10-11 01:17:00,221.907,221.907,221.867,221.887,37700000.0
2006-10-11 01:18:00,221.899,221.899,221.831,221.831,31600000.0
2006-10-11 01:19:00,221.886,221.902,221.86,221.891,51500000.0
2006-10-11 01:20:00,221.884,221.903,221.852,221.903,58900000.0
2006-10-11 01:21:00,221.871,221.897,221.858,221.894,77300000.0
2006-10-11 01:22:00,221.846,221.894,221.836,221.894,31900000.0
2006-10-11 01:23:00,221.851,221.874,221.83,221.83,54900000.0
2006-10-11 01:24:00,221.846,221.918,221.846,221.871,40200000.0
2006-10-11 01:25:00,221.913,221.928,221.909,221.909,52299999.0
2006-10-11 01:26:00,221.869,221.907,221.862,221.878,54400000.0
2006-10-11 01:27:00,221.888,221.927,221.888,221.927,34100000.0
2006-10-11 01:28:00,221.952,221.952,221.888,221.889,82200000.0
2006-10-11 01:29:00,221.94,221.949,221.878,221.878,65500000.0
2006-10-11 01:30:00,221.865,221.955,221.853,221.955,68999999.0
2006-10-11 01:31:00,221.901,221.944,221.882,221.938,50900000.0
2006-10-11 01:32:00,221.975,221.975,221.925,221.943,30300000.0
2006-10-11 01:33:00,221.977,221.982,221.918,221.954,89500001.0
2006-10-11 01:34:00,221.982,221.982,221.917,221.924,42300000.0
2006-10-11 01:35:00,221.923,221.945,221.923,221.938,32600000.0
2006-10-11 01:36:00,221.974,221.982,221.907,221.938,30600000.0
2006-10-11 01:37:00,221.944,221.951,221.926,221.945,61300001.0
2006-10-11 01:38:00,221.944,221.971,221.933,221.971,71100002.0
2006-10-11 01:39:00,221.936,221.965,221.912,221.948,61600000.0
2006-10-11 01:40:00,221.956,221.956,221.9,221.953,54500000.0
2006-10-11 01:41:00,221.954,221.954,221.926,221.938,31000000.0
2006-10-11 01:42:00,221.945,221.945,221.918,221.939,29900000.0
2006-10-11 01:43:00,221.898,221.931,221.873,221.912,28700000.0
2006-10-11 01:44:00,221.895,221.92,221.888,221.895,54200000.0
2006-10-11 01:45:00,221.914,221.938,221.891,221.938,64700000.0
2006-10-11 01:46:00,221.967,222.021,221.958,222.021,65600001.0
2006-10-11 01:47:00,221.95,221.978,221.948,221.955,55800000.0
2006-10-11 01:48:00,221.962,221.966,221.951,221.957,70700000.0
2006-10-11 01:49:00,221.955,221.987,221.934,221.957,25000000.0
2006-10-11 01:50:00,221.911,221.937,221.879,221.906,33600000.0
2006-10-11 01:51:00,221.898,221.915,221.87,221.889,27100000.0
2006-10-11 01:52:00,221.865,221.922,221.865,221.916,44600000.0
2006-10-11 01:53:00,221.925,221.943,221.892,221.899,31000000.0
2006-10-11 01:54:00,221.908,221.91,221.88,221.887,46100000.0
2006-10-11 01:55:00,221.882,221.922,221.881,221.915,21700000.0
2006-10-11 01:56:00,221.909,221.923,221.895,221.915,43000000.0
2006-10-11 01:57:00,221.903,221.912,221.875,221.875,51000000.0
2006-10-11 01:58:00,221.937,221.937,221.872,221.878,51499999.0
2006-10-11 01:59:00,221.887,221.91,221.866,221.878,65599999.0
2006-10-11 02:00:00,221.883,221.902,221.859,221.891,25900000.0
2006-10-11 02:01:00,221.902,221.927,221.895,221.915,33900000.0
2006-10-11 02:02:00,221.931,221.936,221.9,221.934,34300000.0
2006-10-11 02:03:00,221.891,221.891,221.864,221.883,36100000.0
2006-10-11 02:04:00,221.897,221.897,221.807,221.831,43100000.0
2006-10-11 02:05:00,221.831,221.856,221.813,221.856,40000000.0
2006-10-11 02:06:00,221.872,221.896,221.843,221.861,29800000.0
2006-10-11 02:07:00,221.906,221.923,221.89,221.913,46200000.0
2006-10-11 02:08:00,221.894,221.909,221.865,221.865,83900001.0
2006-10-11 02:09:00,221.869,221.888,221.857,221.887,56900000.0
2006-10-11 02:10:00,221.855,221.892,221.855,221.869,52700000.0
2006-10-11 02:11:00,221.87,221.926,221.87,221.898,71400000.0
2006-10-11 02:12:00,221.917,221.928,221.877,221.905,52000000.0
2006-10-11 02:13:00,221.91,221.91,221.857,221.86,32300000.0
2006-10-11 02:14:00,221.869,221.905,221.863,221.898,95400001.0
2006-10-11 02:15:00,221.902,221.902,221.875,221.887,34800000.0
2006-10-11 02:16:00,221.897,221.939,221.897,221.933,62700000.0
2006-10-11 02:17:00,221.935,221.941,221.917,221.917,35800000.0
2006-10-11 02:18:00,221.881,221.903,221.873,221.901,52000000.0
2006-10-11 02:19:00,221.897,221.909,221.869,221.869,27000000.0
2006-10-11 02:20:00,221.885,221.907,221.875,221.88,34700000.0
2006-10-11 02:21:00,221.921,221.921,221.892,221.915,40200000.0
2006-10-11 02:22:00,221.857,221.894,221.84,221.84,75800000.0
2006-10-11 02:23:00,221.818,221.858,221.798,221.847,48500000.0
2006-10-11 02:24:00,221.88,221.892,221.835,221.877,44100000.0
2006-10-11 02:25:00,221.884,221.893,221.854,221.893,42100000.0
2006-10-11 02:26:00,221.929,221.929,221.889,221.921,86300001.0
2006-10-11 02:27:00,221.903,221.939,221.903,221.918,51500000.0
2006-10-11 02:28:00,221.931,221.931,221.897,221.897,71500000.0
2006-10-11 02:29:00,221.892,221.903,221.875,221.903,38300000.0
2006-10-11 02:30:00,221.92,221.963,221.909,221.929,61400001.0
2006-10-11 02:31:00,221.959,221.964,221.924,221.925,28800000.0
2006-10-11 02:32:00,221.931,221.943,221.914,221.914,55200001.0
2006-10-11 02:33:00,221.923,221.923,221.911,221.914,14600000.0
2006-10-11 02:34:00,221.953,221.953,221.918,221.93,29100000.0
2006-10-11 02:35:00,221.959,221.959,221.899,221.922,154100002.0
2006-10-11 02:36:00,221.932,221.932,221.898,221.931,85700000.0
2006-10-11 02:37:00,221.913,221.948,221.913,221.94,114600001.0
2006-10-11 02:38:00,221.931,221.951,221.931,221.939,46700000.0
2006-10-11 02:39:00,221.949,221.969,221.923,221.937,65700000.0
2006-10-11 02:40:00,221.917,221.963,221.899,221.946,71400001.0
2006-10-11 02:41:00,221.976,221.976,221.935,221.971,19000000.0
2006-10-11 02:42:00,221.959,221.966,221.928,221.928,45800000.0
2006-10-11 02:43:00,221.932,221.945,221.912,221.945,33100000.0
2006-10-11 02:44:00,221.908,221.938,221.908,221.938,43200000.0
2006-10-11 02:45:00,221.929,221.929,221.89,221.913,42900000.0
2006-10-11 02:46:00,221.909,221.936,221.908,221.925,39400000.0
2006-10-11 02:47:00,221.927,221.927,221.895,221.898,93400001.0
2006-10-11 02:48:00,221.894,221.92,221.892,221.907,78899999.0
2006-10-11 02:49:00,221.911,221.929,221.884,221.917,84499999.0
2006-10-11 02:50:00,221.911,221.924,221.887,221.887,53300000.0
2006-10-11 02:51:00,221.89,221.921,221.857,221.915,38699999.0
2006-10-11 02:52:00,221.859,221.912,221.859,221.89,30700000.0
2006-10-11 02:53:00,221.891,221.909,221.864,221.88,65900000.0
2006-10-11 02:54:00,221.884,221.904,221.867,221.904,30400000.0
2006-10-11 02:55:00,221.879,221.91,221.879,221.91,57899999.0
2006-10-11 02:56:00,221.899,221.955,221.885,221.955,50800000.0
2006-10-11 02:57:00,221.928,221.933,221.918,221.933,39000000.0
2006-10-11 02:58:00,221.935,221.935,221.884,221.914,46700000.0
2006-10-11 02:59:00,221.912,221.918,221.89,221.916,42400000.0
2006-10-11 03:00:00,221.905,221.906,221.881,221.881,84500001.0
2006-10-11 03:01:00,221.903,221.916,221.897,221.897,46300000.0
2006-10-11 03:02:00,221.892,221.905,221.886,221.886,83199999.0
2006-10-11 03:03:00,221.901,221.91,221.876,221.898,48600000.0
2006-10-11 03:04:00,221.903,221.904,221.875,221.875,87400001.0
2006-10-11 03:05:00,221.892,221.911,221.892,221.9,26300000.0
2006-10-11 03:06:00,221.91,221.924,221.901,221.901,56700000.0
2006-10-11 03:07:00,221.881,221.896,221.879,221.896,25900000.0
2006-10-11 03:08:00,221.881,221.892,221.871,221.877,22200000.0
2006-10-11 03:09:00,221.854,221.876,221.838,221.876,39400000.0
2006-10-11 03:10:00,221.854,221.869,221.842,221.843,43400000.0
2006-10-11 03:11:00,221.852,221.899,221.847,221.892,29500000.0
2006-10-11 03:12:00,221.906,221.906,221.874,221.9,38900000.0
2006-10-11 03:13:00,221.868,221.879,221.844,221.855,32700000.0
2006-10-11 03:14:00,221.857,221.862,221.837,221.86,70300000.0
2006-10-11 03:15:00,221.865,221.865,221.836,221.862,38600000.0
2006-10-11 03:16:00,221.883,221.894,221.867,221.894,50300000.0
2006-10-11 03:17:00,221.869,221.877,221.838,221.857,56100000.0
2006-10-11 03:18:00,221.856,221.872,221.83,221.845,32200000.0
2006-10-11 03:19:00,221.882,221.899,221.865,221.895,33300000.0
2006-10-11 03:20:00,221.883,221.883,221.858,221.858,44300000.0
2006-10-11 03:21:00,221.884,221.89,221.864,221.882,47799999.0
2006-10-11 03:22:00,221.851,221.864,221.845,221.845,59100000.0
2006-10-11 03:23:00,221.855,221.855,221.817,221.817,79900000.0
2006-10-11 03:24:00,221.821,221.858,221.821,221.858,82600000.0
2006-10-11 03:25:00,221.847,221.85,221.827,221.827,57399999.0
2006-10-11 03:26:00,221.828,221.854,221.828,221.851,35700000.0
2006-10-11 03:27:00,221.83,221.844,221.818,221.829,65600000.0
2006-10-11 03:28:00,221.828,221.828,221.798,221.81,45400000.0
2006-10-11 03:29:00,221.81,221.839,221.81,221.839,52400000.0
2006-10-11 03:30:00,221.825,221.837,221.794,221.806,50099999.0
2006-10-11 03:31:00,221.825,221.852,221.798,221.852,37400000.0
2006-10-11 03:32:00,221.83,221.831,221.803,221.831,73800000.0
2006-10-11 03:33:00,221.86,221.86,221.83,221.856,55500000.0
2006-10-11 03:34:00,221.851,221.851,221.832,221.848,39500000.0
2006-10-11 03:35:00,221.818,221.85,221.818,221.842,31400000.0
2006-10-11 03:36:00,221.824,221.835,221.804,221.804,44500000.0
2006-10-11 03:37:00,221.802,221.83,221.788,221.83,28400000.0
2006-10-11 03:38:00,221.833,221.841,221.819,221.841,38300000.0
2006-10-11 03:39:00,221.852,221.856,221.836,221.85,76600000.0
2006-10-11 03:40:00,221.84,221.863,221.824,221.843,29500000.0
2006-10-11 03:41:00,221.83,221.861,221.819,221.845,55800000.0
2006-10-11 03:42:00,221.853,221.861,221.825,221.842,49200000.0
2006-10-11 03:43:00,221.818,221.86,221.818,221.852,26500000.0
2006-10-11 03:44:00,221.852,221.855,221.827,221.831,48100000.0
2006-10-11 03:45:00,221.831,221.854,221.828,221.842,38800000.0
2006-10-11 03:46:00,221.837,221.873,221.837,221.84,60900000.0
2006-10-11 03:47:00,221.851,221.879,221.848,221.874,52200000.0
2006-10-11 03:48:00,221.856,221.883,221.844,221.883,37600000.0
2006-10-11 03:49:00,221.878,221.878,221.858,221.863,49300001.0
2006-10-11 03:50:00,221.873,221.887,221.856,221.857,45599999.0
2006-10-11 03:51:00,221.88,221.88,221.835,221.838,44100000.0
2006-10-11 03:52:00,221.858,221.872,221.85,221.86,54900000.0
2006-10-11 03:53:00,221.864,221.873,221.818,221.851,59400000.0
2006-10-11 03:54:00,221.844,221.878,221.837,221.868,61700000.0
2006-10-11 03:55:00,221.857,221.857,221.813,221.821,35400000.0
2006-10-11 03:56:00,221.82,221.874,221.82,221.843,53500000.0
2006-10-11 03:57:00,221.847,221.882,221.846,221.877,30400000.0
2006-10-11 03:58:00,221.844,221.874,221.843,221.873,97000000.0
2006-10-11 03:59:00,221.839,221.874,221.837,221.87,46100000.0
2006-10-11 04:00:00,221.876,221.891,221.846,221.85,53200001.0
2006-10-11 04:01:00,221.882,221.888,221.844,221.867,55500001.0
2006-10-11 04:02:00,221.858,221.895,221.858,221.874,84600001.0
2006-10-11 04:03:00,221.895,221.95,221.895,221.924,33300000.0
2006-10-11 04:04:00,221.91,221.928,221.897,221.925,47600000.0
2006-10-11 04:05:00,221.926,221.935,221.9,221.935,59100000.0
2006-10-11 04:06:00,221.914,221.926,221.88,221.88,58100000.0
2006-10-11 04:07:00,221.907,221.92,221.889,221.916,24700000.0
2006-10-11 04:08:00,221.905,221.905,221.852,221.886,91000001.0
2006-10-11 04:09:00,221.91,221.916,221.848,221.848,69800000.0
2006-10-11 04:10:00,221.908,221.909,221.858,221.858,50500000.0
2006-10-11 04:11:00,221.907,221.907,221.867,221.899,76400000.0
2006-10-11 04:12:00,221.894,221.939,221.894,221.926,25900000.0
2006-10-11 04:13:00,221.901,221.938,221.901,221.936,54399999.0
2006-10-11 04:14:00,221.882,221.913,221.882,221.913,32600000.0
2006-10-11 04:15:00,221.91,221.924,221.894,221.924,81399998.0
2006-10-11 04:16:00,221.896,221.938,221.893,221.897,50200000.0
2006-10-11 04:17:00,221.906,221.912,221.889,221.912,43800000.0
2006-10-11 04:18:00,221.904,221.904,221.875,221.891,31300000.0
2006-10-11 04:19:00,221.901,221.908,221.897,221.908,57000001.0
2006-10-11 04:20:00,221.893,221.914,221.892,221.895,46900000.0
2006-10-11 04:21:00,221.905,221.929,221.905,221.912,59600000.0
2006-10-11 04:22:00,221.909,221.918,221.9,221.9,40800000.0
2006-10-11 04:23:00,221.918,221.923,221.878,221.878,47899999.0
2006-10-11 04:24:00,221.898,221.943,221.898,221.923,92800000.0
2006-10-11 04:25:00,221.901,221.938,221.901,221.927,41700000.0
2006-10-11 04:26:00,221.926,221.947,221.901,221.928,31500000.0
2006-10-11 04:27:00,221.873,221.891,221.864,221.879,29200000.0
2006-10-11 04:28:00,221.866,221.885,221.866,221.878,29800000.0
2006-10-11 04:29:00,221.88,221.889,221.84,221.845,29300000.0
2006-10-11 04:30:00,221.829,221.852,221.814,221.852,41800001.0
2006-10-11 04:31:00,221.858,221.872,221.836,221.872,47800000.0
2006-10-11 04:32:00,221.868,221.891,221.852,221.882,40500000.0
2006-10-11 04:33:00,221.891,221.911,221.875,221.881,91799999.0
2006-10-11 04:34:00,221.904,221.904,221.865,221.865,59600001.0
2006-10-11 04:35:00,221.863,221.873,221.858,221.858,27100000.0
2006-10-11 04:36:00,221.851,221.877,221.851,221.857,49400000.0
2006-10-11 04:37:00,221.861,221.877,221.852,221.876,51600000.0
2006-10-11 04:38:00,221.883,221.899,221.879,221.887,53900000.0
2006-10-11 04:39:00,221.908,221.925,221.891,221.916,47000000.0
2006-10-11 04:40:00,221.896,221.896,221.843,221.843,39100000.0
2006-10-11 04:41:00,221.842,221.932,221.842,221.932,42600000.0
2006-10-11 04:42:00,221.91,221.922,221.879,221.879,65999999.0
2006-10-11 04:43:00,221.901,221.939,221.901,221.911,36100000.0
2006-10-11 04:44:00,221.937,221.939,221.903,221.903,39000000.0
2006-10-11 04:45:00,221.928,221.934,221.887,221.934,48300000.0
2006-10-11 04:46:00,221.901,221.901,221.885,221.885,14300000.0
2006-10-11 04:47:00,221.888,221.898,221.88,221.896,21200000.0
2006-10-11 04:48:00,221.944,221.944,221.876,221.904,52200001.0
2006-10-11 04:49:00,221.931,221.935,221.892,221.892,31500000.0
2006-10-11 04:50:00,221.896,221.903,221.885,221.89,69600000.0
2006-10-11 04:51:00,221.894,221.904,221.876,221.895,63199999.0
2006-10-11 04:52:00,221.885,221.912,221.883,221.896,68099998.0
2006-10-11 04:53:00,221.937,221.937,221.857,221.857,36600000.0
2006-10-11 04:54:00,221.895,221.912,221.866,221.912,84799999.0
2006-10-11 04:55:00,221.876,221.913,221.872,221.913,39500000.0
2006-10-11 04:56:00,221.921,221.93,221.889,221.927,12400000.0
2006-10-11 04:57:00,221.938,221.938,221.916,221.923,45000000.0
2006-10-11 04:58:00,221.895,221.905,221.874,221.88,47100000.0
2006-10-11 04:59:00,221.889,221.892,221.852,221.892,45700000.0
2006-10-11 05:00:00,221.874,221.883,221.865,221.883,67500000.0
2006-10-11 05:01:00,221.865,221.87,221.841,221.843,70099998.0
2006-10-11 05:02:00,221.838,221.863,221.822,221.837,76300000.0
2006-10-11 05:03:00,221.834,221.859,221.822,221.859,26800000.0
2006-10-11 05:04:00,221.876,221.876,221.843,221.843,35800000.0
2006-10-11 05:05:00,221.853,221.873,221.851,221.851,41700000.0
2006-10-11 05:06:00,221.867,221.877,221.799,221.799,49800000.0
2006-10-11 05:07:00,221.833,221.843,221.816,221.839,45000000.0
2006-10-11 05:08:00,221.81,221.868,221.81,221.868,64000000.0
2006-10-11 05:09:00,221.859,221.877,221.85,221.877,22400000.0
2006-10-11 05:10:00,221.884,221.898,221.835,221.886,42000000.0
2006-10-11 05:11:00,221.895,221.895,221.849,221.885,86500000.0
2006-10-11 05:12:00,221.833,221.894,221.826,221.894,51700000.0
2006-10-11 05:13:00,221.867,221.885,221.856,221.865,47900000.0
2006-10-11 05:14:00,221.846,221.876,221.824,221.876,62400000.0
2006-10-11 05:15:00,221.821,221.86,221.82,221.826,76100001.0
2006-10-11 05:16:00,221.882,221.882,221.839,221.839,33500000.0
2006-10-11 05:17:00,221.831,221.863,221.831,221.859,30600000.0
2006-10-11 05:18:00,221.867,221.867,221.82,221.82,25200000.0
2006-10-11 05:19:00,221.834,221.853,221.816,221.828,60400000.0
2006-10-11 05:20:00,221.902,221.902,221.851,221.871,56600000.0
2006-10-11 05:21:00,221.864,221.883,221.836,221.863,67900001.0
2006-10-11 05:22:00,221.887,221.887,221.861,221.872,43300000.0
2006-10-11 05:23:00,221.885,221.885,221.841,221.873,74600000.0
2006-10-11 05:24:00,221.882,221.882,221.852,221.852,56000001.0
2006-10-11 05:25:00,221.853,221.89,221.836,221.89,59500000.0
2006-10-11 05:26:00,221.842,221.898,221.842,221.872,58900000.0
2006-10-11 05:27:00,221.864,221.9,221.857,221.88,45400001.0
2006-10-11 05:28:00,221.897,221.902,221.859,221.879,44200000.0
2006-10-11 05:29:00,221.907,221.907,221.871,221.891,26000000.0
2006-10-11 05:30:00,221.906,221.949,221.9,221.949,47100000.0
2006-10-11 05:31:00,221.894,221.894,221.868,221.868,36100000.0
2006-10-11 05:32:00,221.875,221.903,221.873,221.873,70800000.0
2006-10-11 05:33:00,221.875,221.896,221.862,221.862,30300000.0
2006-10-11 05:34:00,221.861,221.868,221.843,221.867,82199999.0
2006-10-11 05:35:00,221.868,221.874,221.845,221.857,84200001.0
2006-10-11 05:36:00,221.855,221.908,221.855,221.897,46800001.0
2006-10-11 05:37:00,221.859,221.859,221.82,221.836,48900001.0
2006-10-11 05:38:00,221.88,221.899,221.832,221.832,25800000.0
2006-10-11 05:39:00,221.832,221.863,221.827,221.859,46499999.0
2006-10-11 05:40:00,221.903,221.908,221.849,221.86,82499999.0
2006-10-11 05:41:00,221.817,221.856,221.817,221.84,38600000.0
2006-10-11 05:42:00,221.855,221.868,221.839,221.863,67600000.0
2006-10-11 05:43:00,221.825,221.876,221.825,221.876,66800001.0
2006-10-11 05:44:00,221.866,221.87,221.85,221.859,53500001.0
2006-10-11 05:45:00,221.853,221.874,221.851,221.863,68600000.0
2006-10-11 05:46:00,221.851,221.909,221.848,221.909,57700000.0
2006-10-11 05:47:00,221.916,221.944,221.905,221.942,54100001.0
2006-10-11 05:48:00,221.898,221.898,221.862,221.889,74200001.0
2006-10-11 05:49:00,221.893,221.925,221.886,221.925,59600000.0
2006-10-11 05:50:00,221.911,221.911,221.854,221.9,75000000.0
2006-10-11 05:51:00,221.854,221.876,221.844,221.848,50100000.0
2006-10-11 05:52:00,221.861,221.913,221.836,221.913,55800000.0
2006-10-11 05:53:00,221.922,221.923,221.873,221.873,67699999.0
2006-10-11 05:54:00,221.891,221.935,221.876,221.925,68399999.0
2006-10-11 05:55:00,221.889,221.889,221.83,221.855,31700000.0
2006-10-11 05:56:00,221.855,221.875,221.841,221.841,69700000.0
2006-10-11 05:57:00,221.863,221.867,221.848,221.848,12600000.0
2006-10-11 05:58:00,221.865,221.881,221.823,221.823,31400000.0
2006-10-11 05:59:00,221.814,221.851,221.814,221.846,67300000.0
2006-10-11 06:00:00,221.876,221.876,221.838,221.858,57100000.0
2006-10-11 06:01:00,221.863,221.865,221.834,221.85,74499999.0
2006-10-11 06:02:00,221.859,221.896,221.859,221.892,79100000.0
2006-10-11 06:03:00,221.863,221.894,221.863,221.894,26000000.0
2006-10-11 06:04:00,221.86,221.87,221.854,221.861,41400000.0
2006-10-11 06:05:00,221.839,221.839,221.804,221.837,26100000.0
2006-10-11 06:06:00,221.82,221.856,221.805,221.845,40400000.0
2006-10-11 06:07:00,221.879,221.879,221.859,221.879,30700000.0
2006-10-11 06:08:00,221.854,221.854,221.817,221.831,45600000.0
2006-10-11 06:09:00,221.832,221.867,221.832,221.834,43000000.0
2006-10-11 06:10:00,221.848,221.883,221.848,221.877,36300001.0
2006-10-11 06:11:00,221.848,221.848,221.822,221.844,29200000.0
2006-10-11 06:12:00,221.852,221.873,221.845,221.845,42100000.0
2006-10-11 06:13:00,221.833,221.851,221.831,221.851,35900000.0
2006-10-11 06:14:00,221.837,221.853,221.837,221.844,77700001.0
2006-10-11 06:15:00,221.839,221.848,221.825,221.827,43200000.0
2006-10-11 06:16:00,221.806,221.837,221.802,221.837,40800000.0
2006-10-11 06:17:00,221.849,221.849,221.826,221.832,56800000.0
2006-10-11 06:18:00,221.813,221.834,221.811,221.834,62799999.0
2006-10-11 06:19:00,221.84,221.872,221.811,221.866,68600001.0
2006-10-11 06:20:00,221.874,221.874,221.811,221.82,76699999.0
2006-10-11 06:21:00,221.835,221.837,221.816,221.833,63100001.0
2006-10-11 06:22:00,221.841,221.876,221.841,221.852,49300000.0
2006-10-11 06:23:00,221.886,221.886,221.857,221.876,53700000.0
2006-10-11 06:24:00,221.871,221.881,221.841,221.853,58600000.0
2006-10-11 06:25:00,221.862,221.871,221.827,221.827,37000000.0
2006-10-11 06:26:00,221.86,221.888,221.853,221.888,46500000.0
2006-10-11 06:27:00,221.837,221.845,221.807,221.812,42300000.0
2006-10-11 06:28:00,221.809,221.871,221.809,221.849,43100000.0
2006-10-11 06:29:00,221.831,221.88,221.826,221.848,54400000.0
2006-10-11 06:30:00,221.842,221.853,221.83,221.841,45200000.0
2006-10-11 06:31:00,221.833,221.869,221.816,221.851,87499999.0
2006-10-11 06:32:00,221.834,221.879,221.834,221.876,71399999.0
2006-10-11 06:33:00,221.851,221.871,221.826,221.826,32600000.0
2006-10-11 06:34:00,221.878,221.878,221.834,221.868,48000000.0
2006-10-11 06:35:00,221.812,221.841,221.807,221.839,60900000.0
2006-10-11 06:36:00,221.834,221.885,221.812,221.885,49800000.0
2006-10-11 06:37:00,221.887,221.887,221.823,221.854,85700000.0
2006-10-11 06:38:00,221.834,221.86,221.823,221.831,54400000.0
2006-10-11 06:39:00,221.813,221.86,221.813,221.827,49700001.0
2006-10-11 06:40:00,221.827,221.848,221.817,221.822,65600000.0
2006-10-11 06:41:00,221.786,221.866,221.786,221.866,47600001.0
2006-10-11 06:42:00,221.874,221.879,221.83,221.878,65800001.0
2006-10-11 06:43:00,221.852,221.863,221.839,221.848,41400001.0
2006-10-11 06:44:00,221.849,221.875,221.845,221.875,31200000.0
2006-10-11 06:45:00,221.871,221.886,221.846,221.883,83900000.0
2006-10-11 06:46:00,221.855,221.871,221.837,221.858,68400001.0
2006-10-11 06:47:00,221.85,221.874,221.813,221.874,70500000.0
2006-10-11 06:48:00,221.857,221.879,221.851,221.855,53599999.0
2006-10-11 06:49:00,221.836,221.894,221.836,221.875,38200000.0
2006-10-11 06:50:00,221.869,221.88,221.832,221.85,64500000.0
2006-10-11 06:51:00,221.871,221.919,221.853,221.877,57700000.0
2006-10-11 06:52:00,221.861,221.903,221.855,221.897,61100000.0
2006-10-11 06:53:00,221.87,221.894,221.855,221.894,41500000.0
2006-10-11 06:54:00,221.911,221.924,221.888,221.888,32700000.0
2006-10-11 06:55:00,221.889,221.904,221.873,221.873,28499999.0
2006-10-11 06:56:00,221.92,221.92,221.885,221.885,49700000.0
2006-10-11 06:57:00,221.877,221.877,221.846,221.866,55100000.0
2006-10-11 06:58:00,221.856,221.871,221.85,221.865,28100000.0
2006-10-11 06:59:00,221.865,221.894,221.858,221.878,29700000.0
2006-10-11 07:00:00,221.881,221.909,221.858,221.863,45600000.0
2006-10-11 07:01:00,221.867,221.91,221.86,221.904,41600000.0
2006-10-11 07:02:00,221.879,221.894,221.856,221.871,49900000.0
2006-10-11 07:03:00,221.904,221.904,221.883,221.886,23000000.0
2006-10-11 07:04:00,221.899,221.908,221.885,221.908,28200000.0
2006-10-11 07:05:00,221.92,221.92,221.852,221.874,44300000.0
2006-10-11 07:06:00,221.883,221.914,221.835,221.835,75300001.0
2006-10-11 07:07:00,221.847,221.864,221.832,221.853,45700000.0
2006-10-11 07:08:00,221.867,221.871,221.832,221.852,43500000.0
2006-10-11 07:09:00,221.862,221.865,221.832,221.832,37300000.0
2006-10-11 07:10:00,221.872,221.883,221.855,221.858,40700000.0
2006-10-11 07:11:00,221.842,221.842,221.812,221.842,57100000.0
2006-10-11 07:12:00,221.873,221.885,221.831,221.885,101299999.0
2006-10-11 07:13:00,221.808,221.819,221.783,221.796,37200000.0
2006-10-11 07:14:00,221.797,221.81,221.773,221.806,48900000.0
2006-10-11 07:15:00,221.817,221.834,221.796,221.796,62600000.0
2006-10-11 07:16:00,221.829,221.832,221.762,221.775,33600000.0
2006-10-11 07:17:00,221.771,221.798,221.771,221.791,45300000.0
2006-10-11 07:18:00,221.792,221.793,221.762,221.766,77700001.0
2006-10-11 07:19:00,221.788,221.79,221.764,221.79,48800000.0
2006-10-11 07:20:00,221.821,221.821,221.766,221.778,33400000.0
2006-10-11 07:21:00,221.784,221.787,221.77,221.787,37599999.0
2006-10-11 07:22:00,221.765,221.797,221.765,221.773,43900000.0
2006-10-11 07:23:00,221.791,221.8,221.756,221.777,58700000.0
2006-10-11 07:24:00,221.799,221.809,221.787,221.787,58900000.0
2006-10-11 07:25:00,221.786,221.804,221.768,221.781,50200000.0
2006-10-11 07:26:00,221.827,221.827,221.791,221.791,42600000.0
2006-10-11 07:27:00,221.78,221.801,221.78,221.798,79700000.0
2006-10-11 07:28:00,221.784,221.837,221.784,221.814,61300000.0
2006-10-11 07:29:00,221.818,221.82,221.785,221.82,61800000.0
2006-10-11 07:30:00,221.8,221.821,221.8,221.811,37400000.0
2006-10-11 07:31:00,221.849,221.849,221.787,221.787,61800001.0
2006-10-11 07:32:00,221.822,221.832,221.797,221.811,36000000.0
2006-10-11 07:33:00,221.797,221.821,221.797,221.817,72499999.0
2006-10-11 07:34:00,221.781,221.812,221.767,221.804,29200000.0
2006-10-11 07:35:00,221.769,221.78,221.762,221.78,49399999.0
2006-10-11 07:36:00,221.798,221.798,221.773,221.78,46599999.0
2006-10-11 07:37:00,221.76,221.797,221.76,221.783,76100001.0
2006-10-11 07:38:00,221.782,221.813,221.779,221.779,88000000.0
2006-10-11 07:39:00,221.807,221.832,221.783,221.83,39300000.0
2006-10-11 07:40:00,221.795,221.82,221.793,221.82,30000000.0
2006-10-11 07:41:00,221.844,221.851,221.795,221.8,67000000.0
2006-10-11 07:42:00,221.81,221.818,221.794,221.806,54100000.0
2006-10-11 07:43:00,221.812,221.813,221.785,221.795,74899999.0
2006-10-11 07:44:00,221.798,221.828,221.796,221.806,24900000.0
2006-10-11 07:45:00,221.809,221.84,221.809,221.82,73700000.0
2006-10-11 07:46:00,221.826,221.826,221.773,221.773,32900000.0
2006-10-11 07:47:00,221.767,221.818,221.767,221.804,42800000.0
2006-10-11 07:48:00,221.788,221.816,221.786,221.81,40400000.0
2006-10-11 07:49:00,221.814,221.836,221.8,221.8,42800000.0
2006-10-11 07:50:00,221.774,221.804,221.752,221.799,64400000.0
2006-10-11 07:51:00,221.815,221.841,221.787,221.841,53199999.0
2006-10-11 07:52:00,221.803,221.845,221.803,221.813,46600000.0
2006-10-11 07:53:00,221.798,221.825,221.795,221.806,76499998.0
2006-10-11 07:54:00,221.787,221.799,221.773,221.773,81600001.0
2006-10-11 07:55:00,221.758,221.789,221.758,221.783,38500000.0
2006-10-11 07:56:00,221.761,221.793,221.76,221.764,46100000.0
2006-10-11 07:57:00,221.743,221.765,221.724,221.76,29400000.0
2006-10-11 07:58:00,221.793,221.793,221.736,221.785,57900000.0
2006-10-11 07:59:00,221.741,221.773,221.726,221.773,26000000.0
2006-10-11 08:00:00,221.769,221.785,221.757,221.78,28800000.0
2006-10-11 08:01:00,221.791,221.804,221.771,221.804,73899999.0
2006-10-11 08:02:00,221.805,221.805,221.766,221.788,69900001.0
2006-10-11 08:03:00,221.784,221.791,221.773,221.791,42500000.0
2006-10-11 08:04:00,221.791,221.813,221.791,221.796,26900000.0
2006-10-11 08:05:00,221.803,221.825,221.801,221.819,63300000.0
2006-10-11 08:06:00,221.819,221.819,221.794,221.813,36300000.0
2006-10-11 08:07:00,221.805,221.81,221.786,221.795,94900000.0
2006-10-11 08:08:00,221.794,221.829,221.792,221.806,65400000.0
2006-10-11 08:09:00,221.834,221.834,221.794,221.799,23600000.0
2006-10-11 08:10:00,221.839,221.851,221.814,221.826,41900000.0
2006-10-11 08:11:00,221.848,221.879,221.848,221.879,23400000.0
2006-10-11 08:12:00,221.838,221.838,221.813,221.817,41600000.0
2006-10-11 08:13:00,221.829,221.829,221.792,221.796,46500000.0
2006-10-11 08:14:00,221.815,221.819,221.806,221.814,54800000.0
2006-10-11 08:15:00,221.824,221.843,221.817,221.826,76100000.0
2006-10-11 08:16:00,221.832,221.832,221.806,221.811,21900000.0
2006-10-11 08:17:00,221.806,221.808,221.783,221.783,60300000.0
2006-10-11 08:18:00,221.775,221.795,221.771,221.783,91100002.0
2006-10-11 08:19:00,221.791,221.812,221.784,221.784,28100000.0
2006-10-11 08:20:00,221.793,221.82,221.785,221.785,31700000.0
2006-10-11 08:21:00,221.768,221.828,221.764,221.827,59100001.0
2006-10-11 08:22:00,221.797,221.798,221.752,221.752,36700000.0
2006-10-11 08:23:00,221.755,221.773,221.739,221.772,93599999.0
2006-10-11 08:24:00,221.764,221.782,221.741,221.782,56700001.0
2006-10-11 08:25:00,221.749,221.786,221.743,221.786,41900000.0
2006-10-11 08:26:00,221.784,221.851,221.784,221.848,29200000.0
2006-10-11 08:27:00,221.845,221.85,221.829,221.843,16900000.0
2006-10-11 08:28:00,221.887,221.907,221.879,221.886,60900000.0
2006-10-11 08:29:00,221.879,221.879,221.857,221.865,40700000.0
2006-10-11 08:30:00,221.864,221.871,221.828,221.841,40100000.0
2006-10-11 08:31:00,221.82,221.836,221.807,221.833,39800000.0
2006-10-11 08:32:00,221.831,221.844,221.802,221.805,45400000.0
2006-10-11 08:33:00,221.788,221.807,221.771,221.778,48700000.0
2006-10-11 08:34:00,221.789,221.789,221.75,221.765,59000000.0
2006-10-11 08:35:00,221.746,221.747,221.725,221.735,37600000.0
2006-10-11 08:36:00,221.727,221.749,221.727,221.749,47600000.0
2006-10-11 08:37:00,221.73,221.75,221.725,221.74,73600000.0
2006-10-11 08:38:00,221.732,221.758,221.73,221.734,52600000.0
2006-10-11 08:39:00,221.728,221.734,221.705,221.715,38700000.0
2006-10-11 08:40:00,221.714,221.724,221.709,221.716,30900000.0
2006-10-11 08:41:00,221.709,221.736,221.706,221.732,44500000.0
2006-10-11 08:42:00,221.745,221.745,221.694,221.695,87300000.0
2006-10-11 08:43:00,221.67,221.675,221.644,221.67,12500000.0
2006-10-11 08:44:00,221.691,221.731,221.691,221.714,43300000.0
2006-10-11 08:45:00,221.715,221.718,221.695,221.695,42800000.0
2006-10-11 08:46:00,221.686,221.705,221.663,221.705,46200000.0
2006-10-11 08:47:00,221.703,221.735,221.703,221.704,21900000.0
2006-10-11 08:48:00,221.693,221.717,221.681,221.717,26300000.0
2006-10-11 08:49:00,221.708,221.713,221.686,221.704,52500000.0
2006-10-11 08:50:00,221.695,221.706,221.685,221.705,33100001.0
2006-10-11 08:51:00,221.709,221.713,221.681,221.694,51700000.0
2006-10-11 08:52:00,221.651,221.653,221.626,221.64,75700001.0
2006-10-11 08:53:00,221.637,221.677,221.637,221.667,48500000.0
2006-10-11 08:54:00,221.634,221.634,221.612,221.628,67200001.0
2006-10-11 08:55:00,221.644,221.677,221.644,221.664,76900001.0
2006-10-11 08:56:00,221.648,221.682,221.648,221.67,35200000.0
2006-10-11 08:57:00,221.677,221.689,221.647,221.647,37200001.0
2006-10-11 08:58:00,221.687,221.695,221.659,221.665,57600000.0
2006-10-11 08:59:00,221.678,221.693,221.619,221.619,33400000.0
2006-10-11 09:00:00,221.591,221.595,221.578,221.595,44400001.0
2006-10-11 09:01:00,221.588,221.604,221.588,221.6,47700000.0
2006-10-11 09:02:00,221.59,221.59,221.562,221.566,46700001.0
2006-10-11 09:03:00,221.578,221.609,221.578,221.606,22500000.0
2006-10-11 09:04:00,221.594,221.707,221.592,221.701,56000001.0
2006-10-11 09:05:00,221.707,221.723,221.69,221.723,78400000.0
2006-10-11 09:06:00,221.737,221.744,221.688,221.735,68100000.0
2006-10-11 09:07:00,221.761,221.781,221.749,221.749,43699999.0
2006-10-11 09:08:00,221.741,221.77,221.72,221.72,61599999.0
2006-10-11 09:09:00,221.717,221.717,221.695,221.695,38400000.0
2006-10-11 09:10:00,221.719,221.719,221.692,221.692,42700000.0
2006-10-11 09:11:00,221.679,221.679,221.643,221.643,39400001.0
2006-10-11 09:12:00,221.624,221.63,221.591,221.62,65100000.0
2006-10-11 09:13:00,221.603,221.603,221.56,221.577,41199999.0
2006-10-11 09:14:00,221.573,221.573,221.535,221.537,19500000.0
2006-10-11 09:15:00,221.558,221.589,221.557,221.567,79599999.0
2006-10-11 09:16:00,221.543,221.562,221.523,221.523,54100000.0
2006-10-11 09:17:00,221.533,221.553,221.53,221.553,28800000.0
2006-10-11 09:18:00,221.536,221.558,221.517,221.558,66700000.0
2006-10-11 09:19:00,221.583,221.598,221.573,221.592,21200000.0
2006-10-11 09:20:00,221.589,221.625,221.573,221.594,39600000.0
2006-10-11 09:21:00,221.593,221.595,221.579,221.583,34700000.0
2006-10-11 09:22:00,221.569,221.601,221.569,221.585,48400000.0
2006-10-11 09:23:00,221.603,221.611,221.57,221.606,35100000.0
2006-10-11 09:24:00,221.629,221.629,221.531,221.535,37500000.0
2006-10-11 09:25:00,221.491,221.59,221.491,221.589,68599999.0
2006-10-11 09:26:00,221.618,221.636,221.577,221.62,44400001.0
2006-10-11 09:27:00,221.649,221.649,221.601,221.64,35100000.0
2006-10-11 09:28:00,221.662,221.662,221.611,221.643,73700000.0
2006-10-11 09:29:00,221.624,221.647,221.59,221.608,64799999.0
2006-10-11 09:30:00,221.617,221.63,221.574,221.628,81699998.0
2006-10-11 09:31:00,221.652,221.654,221.592,221.621,45400000.0
2006-10-11 09:32:00,221.64,221.651,221.623,221.624,42000000.0
2006-10-11 09:33:00,221.636,221.667,221.632,221.664,39500000.0
2006-10-11 09:34:00,221.668,221.69,221.658,221.676,70700000.0
2006-10-11 09:35:00,221.688,221.706,221.679,221.683,55200000.0
2006-10-11 09:36:00,221.704,221.71,221.685,221.706,72800001.0
2006-10-11 09:37:00,221.716,221.754,221.708,221.754,75900001.0
2006-10-11 09:38:00,221.755,221.806,221.755,221.8,70800000.0
2006-10-11 09:39:00,221.789,221.805,221.765,221.799,54300000.0
2006-10-11 09:40:00,221.802,221.804,221.737,221.737,29700000.0
2006-10-11 09:41:00,221.73,221.73,221.661,221.661,70100000.0
2006-10-11 09:42:00,221.682,221.691,221.659,221.659,40300000.0
2006-10-11 09:43:00,221.65,221.666,221.642,221.657,49600000.0
2006-10-11 09:44:00,221.645,221.645,221.588,221.6,67900000.0
2006-10-11 09:45:00,221.603,221.626,221.603,221.626,27300000.0
2006-10-11 09:46:00,221.616,221.643,221.601,221.624,37500000.0
2006-10-11 09:47:00,221.667,221.667,221.638,221.648,71800000.0
2006-10-11 09:48:00,221.652,221.652,221.591,221.597,38400000.0
2006-10-11 09:49:00,221.613,221.631,221.597,221.61,26700000.0
2006-10-11 09:50:00,221.633,221.641,221.612,221.631,100700000.0
2006-10-11 09:51:00,221.632,221.649,221.621,221.628,49900000.0
2006-10-11 09:52:00,221.639,221.651,221.626,221.626,65500000.0
2006-10-11 09:53:00,221.639,221.642,221.596,221.63,50800001.0
2006-10-11 09:54:00,221.636,221.636,221.584,221.609,55600000.0
2006-10-11 09:55:00,221.601,221.646,221.59,221.646,30700000.0
2006-10-11 09:56:00,221.656,221.672,221.62,221.672,32800000.0
2006-10-11 09:57:00,221.673,221.715,221.66,221.704,50300000.0
2006-10-11 09:58:00,221.714,221.739,221.672,221.672,90700001.0
2006-10-11 09:59:00,221.659,221.695,221.651,221.695,78000001.0
2006-10-11 10:00:00,221.695,221.765,221.693,221.759,49600000.0
2006-10-11 10:01:00,221.769,221.769,221.726,221.733,64600000.0
2006-10-11 10:02:00,221.742,221.77,221.729,221.729,35400000.0
2006-10-11 10:03:00,221.738,221.808,221.737,221.802,46300000.0
2006-10-11 10:04:00,221.817,221.834,221.787,221.81,11700000.0
2006-10-11 10:05:00,221.822,221.84,221.807,221.84,27000000.0
2006-10-11 10:06:00,221.844,221.857,221.839,221.849,35700000.0
2006-10-11 10:07:00,221.86,221.863,221.805,221.81,57200000.0
2006-10-11 10:08:00,221.781,221.805,221.765,221.787,69300001.0
2006-10-11 10:09:00,221.786,221.786,221.754,221.767,28000000.0
2006-10-11 10:10:00,221.749,221.762,221.748,221.762,54899999.0
2006-10-11 10:11:00,221.719,221.745,221.712,221.745,35900000.0
2006-10-11 10:12:00,221.722,221.722,221.688,221.688,30300000.0
2006-10-11 10:13:00,221.673,221.673,221.644,221.659,35900000.0
2006-10-11 10:14:00,221.681,221.695,221.669,221.686,90800000.0
2006-10-11 10:15:00,221.674,221.683,221.654,221.658,58700000.0
2006-10-11 10:16:00,221.684,221.684,221.66,221.662,35900000.0
2006-10-11 10:17:00,221.651,221.674,221.65,221.662,54000000.0
2006-10-11 10:18:00,221.66,221.666,221.647,221.663,46900000.0
2006-10-11 10:19:00,221.651,221.655,221.607,221.655,40000000.0
2006-10-11 10:20:00,221.669,221.716,221.654,221.707,58100001.0
2006-10-11 10:21:00,221.704,221.74,221.704,221.725,39300000.0
2006-10-11 10:22:00,221.744,221.746,221.702,221.709,49600000.0
2006-10-11 10:23:00,221.73,221.768,221.73,221.762,49900000.0
2006-10-11 10:24:00,221.76,221.805,221.748,221.805,41400001.0
2006-10-11 10:25:00,221.814,221.823,221.766,221.766,21400000.0
2006-10-11 10:26:00,221.771,221.771,221.721,221.738,36900001.0
2006-10-11 10:27:00,221.752,221.786,221.735,221.786,34700000.0
2006-10-11 10:28:00,221.783,221.79,221.759,221.765,67800000.0
2006-10-11 10:29:00,221.761,221.761,221.722,221.738,64200001.0
2006-10-11 10:30:00,221.737,221.746,221.719,221.743,57400000.0
2006-10-11 10:31:00,221.741,221.744,221.714,221.733,26300000.0
2006-10-11 10:32:00,221.732,221.744,221.716,221.716,46499999.0
2006-10-11 10:33:00,221.745,221.804,221.745,221.782,41500000.0
2006-10-11 10:34:00,221.794,221.821,221.794,221.821,26300000.0
2006-10-11 10:35:00,221.827,221.861,221.809,221.86,50400000.0
2006-10-11 10:36:00,221.877,221.935,221.865,221.935,57900000.0
2006-10-11 10:37:00,221.916,221.954,221.913,221.946,73600000.0
2006-10-11 10:38:00,221.945,221.945,221.804,221.933,52900000.0
2006-10-11 10:39:00,221.89,221.89,221.807,221.859,15900000.0
2006-10-11 10:40:00,221.903,221.903,221.781,221.868,54900000.0
2006-10-11 10:41:00,221.895,221.896,221.792,221.888,54100000.0
2006-10-11 10:42:00,221.905,221.905,221.789,221.891,89099999.0
2006-10-11 10:43:00,221.875,221.914,221.815,221.914,65700000.0
2006-10-11 10:44:00,221.92,221.92,221.791,221.87,66099999.0
2006-10-11 10:45:00,221.86,221.906,221.799,221.906,24400000.0
2006-10-11 10:46:00,221.845,221.863,221.772,221.783,62400001.0
2006-10-11 10:47:00,221.786,221.808,221.743,221.785,54900000.0
2006-10-11 10:48:00,221.761,221.761,221.714,221.729,25200000.0
2006-10-11 10:49:00,221.706,221.752,221.706,221.72,71400000.0
2006-10-11 10:50:00,221.729,221.75,221.717,221.75,47000000.0
2006-10-11 10:51:00,221.76,221.789,221.757,221.757,66100000.0
2006-10-11 10:52:00,221.748,221.748,221.719,221.73,53400000.0
2006-10-11 10:53:00,221.725,221.847,221.725,221.845,66500000.0
2006-10-11 10:54:00,221.834,221.874,221.821,221.872,61400000.0
2006-10-11 10:55:00,221.899,221.908,221.875,221.9,36200000.0
2006-10-11 10:56:00,221.89,221.946,221.89,221.935,54500000.0
2006-10-11 10:57:00,221.91,221.91,221.789,221.876,57000001.0
2006-10-11 10:58:00,221.844,221.92,221.812,221.92,10600000.0
2006-10-11 10:59:00,221.961,221.977,221.944,221.977,61199999.0
2006-10-11 11:00:00,221.995,221.995,221.823,221.954,58200000.0
2006-10-11 11:01:00,221.974,221.98,221.957,221.958,29500000.0
2006-10-11 11:02:00,221.93,221.95,221.918,221.95,53299999.0
2006-10-11 11:03:00,221.89,221.923,221.83,221.922,34300000.0
2006-10-11 11:04:00,221.932,221.932,221.899,221.92,33500000.0
2006-10-11 11:05:00,221.897,221.897,221.754,221.754,36500000.0
2006-10-11 11:06:00,221.772,221.92,221.772,221.917,64900001.0
2006-10-11 11:07:00,221.85,221.9,221.803,221.896,24200000.0
2006-10-11 11:08:00,221.863,221.901,221.808,221.895,33600000.0
2006-10-11 11:09:00,221.88,221.892,221.793,221.874,67400000.0
2006-10-11 11:10:00,221.85,221.857,221.8,221.83,57800000.0
2006-10-11 11:11:00,221.851,221.885,221.851,221.885,30100000.0
2006-10-11 11:12:00,221.91,221.925,221.893,221.922,40500000.0
2006-10-11 11:13:00,221.895,221.895,221.78,221.859,50100000.0
2006-10-11 11:14:00,221.895,221.895,221.796,221.863,37200000.0
2006-10-11 11:15:00,221.87,221.892,221.785,221.873,60700000.0
2006-10-11 11:16:00,221.889,221.988,221.791,221.988,27200000.0
2006-10-11 11:17:00,222.037,222.037,221.812,221.966,56700000.0
2006-10-11 11:18:00,221.917,221.962,221.826,221.953,30500000.0
2006-10-11 11:19:00,221.886,221.979,221.828,221.979,14400000.0
2006-10-11 11:20:00,222.06,222.088,221.787,221.787,59600000.0
2006-10-11 11:21:00,222.087,222.087,221.83,221.998,69799999.0
2006-10-11 11:22:00,221.951,222.044,221.843,222.044,42700000.0
2006-10-11 11:23:00,222.047,222.051,221.856,221.932,43700000.0
2006-10-11 11:24:00,221.965,221.992,221.87,221.992,35800000.0
2006-10-11 11:25:00,221.973,222.049,221.876,222.047,37100001.0
2006-10-11 11:26:00,222.037,222.043,222.008,222.031,63499999.0
2006-10-11 11:27:00,222.033,222.033,221.822,221.967,40600000.0
2006-10-11 11:28:00,221.93,222.032,221.86,222.032,28800000.0
2006-10-11 11:29:00,222.049,222.055,222.017,222.017,81300000.0
2006-10-11 11:30:00,222.012,222.068,222.012,222.035,73199999.0
2006-10-11 11:31:00,221.985,222.07,221.872,222.07,49500001.0
2006-10-11 11:32:00,221.83,222.042,221.83,222.042,52400000.0
2006-10-11 11:33:00,222.046,222.068,222.044,222.057,78899999.0
2006-10-11 11:34:00,222.017,222.017,221.802,221.949,50100000.0
2006-10-11 11:35:00,221.918,221.927,221.805,221.927,26700000.0
2006-10-11 11:36:00,221.937,221.937,221.788,221.923,63000000.0
2006-10-11 11:37:00,221.955,221.956,221.802,221.869,34900000.0
2006-10-11 11:38:00,221.868,221.912,221.808,221.907,29500000.0
2006-10-11 11:39:00,221.892,221.901,221.794,221.894,67700000.0
2006-10-11 11:40:00,221.902,221.922,221.895,221.922,57300000.0
2006-10-11 11:41:00,221.883,221.896,221.817,221.896,30400000.0
2006-10-11 11:42:00,221.935,221.935,221.895,221.904,60700000.0
2006-10-11 11:43:00,221.905,221.91,221.797,221.889,64800000.0
2006-10-11 11:44:00,221.935,221.935,221.802,221.893,34800000.0
2006-10-11 11:45:00,221.918,221.926,221.893,221.893,51800000.0
2006-10-11 11:46:00,221.887,221.887,221.789,221.851,64000000.0
2006-10-11 11:47:00,221.877,221.877,221.805,221.852,81000000.0
2006-10-11 11:48:00,221.848,221.865,221.785,221.865,48300000.0
2006-10-11 11:49:00,221.875,221.88,221.77,221.84,36800000.0
2006-10-11 11:50:00,221.856,221.868,221.849,221.849,58100000.0
2006-10-11 11:51:00,221.835,221.835,221.765,221.776,69400000.0
2006-10-11 11:52:00,221.809,221.816,221.763,221.788,37300000.0
2006-10-11 11:53:00,221.795,221.819,221.77,221.791,78900000.0
2006-10-11 11:54:00,221.82,221.836,221.771,221.818,55300000.0
2006-10-11 11:55:00,221.816,221.886,221.768,221.886,32800000.0
2006-10-11 11:56:00,221.897,221.897,221.872,221.89,48100000.0
2006-10-11 11:57:00,221.855,221.897,221.81,221.891,36800000.0
2006-10-11 11:58:00,221.882,221.885,221.778,221.826,34300000.0
2006-10-11 11:59:00,221.868,221.868,221.784,221.845,35800000.0
2006-10-11 12:00:00,221.885,221.885,221.783,221.857,70200001.0
2006-10-11 12:01:00,221.844,221.851,221.768,221.851,42800000.0
2006-10-11 12:02:00,221.861,221.878,221.802,221.878,52600000.0
2006-10-11 12:03:00,221.897,221.897,221.861,221.883,34500000.0
2006-10-11 12:04:00,221.853,221.876,221.808,221.865,31700000.0
2006-10-11 12:05:00,221.844,221.844,221.811,221.811,29700000.0
2006-10-11 12:06:00,221.818,221.833,221.767,221.807,36500000.0
2006-10-11 12:07:00,221.808,221.837,221.785,221.831,74200000.0
2006-10-11 12:08:00,221.842,221.847,221.829,221.835,62799999.0
2006-10-11 12:09:00,221.796,221.825,221.773,221.814,36600000.0
2006-10-11 12:10:00,221.821,221.823,221.796,221.808,47900000.0
2006-10-11 12:11:00,221.8,221.824,221.788,221.812,58100000.0
2006-10-11 12:12:00,221.799,221.825,221.779,221.825,90500001.0
2006-10-11 12:13:00,221.824,221.824,221.79,221.795,71400002.0
2006-10-11 12:14:00,221.79,221.799,221.78,221.799,32200000.0
2006-10-11 12:15:00,221.777,221.8,221.755,221.798,64400001.0
2006-10-11 12:16:00,221.81,221.837,221.758,221.837,49400000.0
2006-10-11 12:17:00,221.844,221.862,221.833,221.855,58000001.0
2006-10-11 12:18:00,221.845,221.863,221.84,221.84,13900000.0
2006-10-11 12:19:00,221.865,221.88,221.761,221.761,39899999.0
2006-10-11 12:20:00,221.825,221.879,221.795,221.879,54200001.0
2006-10-11 12:21:00,221.889,221.902,221.87,221.886,49999999.0
2006-10-11 12:22:00,221.893,221.894,221.852,221.857,35500000.0
2006-10-11 12:23:00,221.882,221.897,221.795,221.848,27500000.0
2006-10-11 12:24:00,221.833,221.838,221.8,221.809,51500000.0
2006-10-11 12:25:00,221.776,221.81,221.776,221.799,76999999.0
2006-10-11 12:26:00,221.775,221.775,221.755,221.758,65800001.0
2006-10-11 12:27:00,221.735,221.758,221.721,221.743,52200000.0
2006-10-11 12:28:00,221.737,221.772,221.699,221.755,44300000.0
2006-10-11 12:29:00,221.753,221.753,221.71,221.747,55700001.0
2006-10-11 12:30:00,221.737,221.77,221.717,221.77,47099999.0
2006-10-11 12:31:00,221.794,221.805,221.776,221.786,55000001.0
2006-10-11 12:32:00,221.8,221.833,221.757,221.833,34800000.0
2006-10-11 12:33:00,221.831,221.831,221.77,221.807,42900000.0
2006-10-11 12:34:00,221.804,221.816,221.783,221.816,43400001.0
2006-10-11 12:35:00,221.822,221.822,221.777,221.8,62099999.0
2006-10-11 12:36:00,221.8,221.807,221.758,221.765,37900000.0
2006-10-11 12:37:00,221.754,221.769,221.738,221.744,39000000.0
2006-10-11 12:38:00,221.744,221.761,221.744,221.75,66799999.0
2006-10-11 12:39:00,221.783,221.827,221.779,221.827,44500000.0
2006-10-11 12:40:00,221.847,221.859,221.77,221.778,37000000.0
2006-10-11 12:41:00,221.794,221.804,221.743,221.743,72700000.0
2006-10-11 12:42:00,221.752,221.787,221.75,221.776,54700001.0
2006-10-11 12:43:00,221.776,221.783,221.753,221.773,34200000.0
2006-10-11 12:44:00,221.755,221.783,221.754,221.764,51200000.0
2006-10-11 12:45:00,221.766,221.782,221.748,221.775,34600000.0
2006-10-11 12:46:00,221.756,221.809,221.74,221.809,33900000.0
2006-10-11 12:47:00,221.8,221.805,221.781,221.805,61400000.0
2006-10-11 12:48:00,221.788,221.788,221.753,221.785,54100000.0
2006-10-11 12:49:00,221.766,221.779,221.746,221.763,89000001.0
2006-10-11 12:50:00,221.776,221.821,221.765,221.809,33900000.0
2006-10-11 12:51:00,221.819,221.82,221.784,221.81,45800000.0
2006-10-11 12:52:00,221.822,221.822,221.768,221.797,39400000.0
2006-10-11 12:53:00,221.78,221.783,221.736,221.736,88300001.0
2006-10-11 12:54:00,221.784,221.806,221.756,221.759,51700000.0
2006-10-11 12:55:00,221.747,221.784,221.747,221.784,69200000.0
2006-10-11 12:56:00,221.761,221.783,221.752,221.761,49300000.0
2006-10-11 12:57:00,221.778,221.778,221.747,221.755,24400000.0
2006-10-11 12:58:00,221.748,221.748,221.718,221.745,70000000.0
2006-10-11 12:59:00,221.751,221.762,221.735,221.743,45800000.0
2006-10-11 13:00:00,221.738,221.761,221.738,221.759,55699999.0
2006-10-11 13:01:00,221.745,221.762,221.741,221.756,44400000.0
2006-10-11 13:02:00,221.742,221.754,221.736,221.754,64200002.0
2006-10-11 13:03:00,221.764,221.768,221.734,221.747,65499999.0
2006-10-11 13:04:00,221.756,221.757,221.746,221.746,54700000.0
2006-10-11 13:05:00,221.753,221.756,221.719,221.756,60400000.0
2006-10-11 13:06:00,221.761,221.774,221.758,221.773,113300001.0
2006-10-11 13:07:00,221.751,221.763,221.731,221.735,43600000.0
2006-10-11 13:08:00,221.738,221.756,221.738,221.754,25500000.0
2006-10-11 13:09:00,221.756,221.756,221.728,221.736,59100001.0
2006-10-11 13:10:00,221.736,221.747,221.736,221.747,20900000.0
2006-10-11 13:11:00,221.729,221.729,221.683,221.715,27500000.0
2006-10-11 13:12:00,221.725,221.725,221.705,221.705,63700000.0
2006-10-11 13:13:00,221.706,221.706,221.659,221.659,48900000.0
2006-10-11 13:14:00,221.658,221.678,221.645,221.67,42000000.0
2006-10-11 13:15:00,221.691,221.715,221.644,221.66,60900000.0
2006-10-11 13:16:00,221.677,221.684,221.656,221.675,44800000.0
2006-10-11 13:17:00,221.662,221.674,221.652,221.664,55199999.0
2006-10-11 13:18:00,221.699,221.705,221.661,221.677,46000000.0
2006-10-11 13:19:00,221.663,221.732,221.663,221.728,78500000.0
2006-10-11 13:20:00,221.762,221.763,221.723,221.735,77000002.0
2006-10-11 13:21:00,221.762,221.779,221.745,221.767,73300001.0
2006-10-11 13:22:00,221.769,221.776,221.731,221.732,76199998.0
2006-10-11 13:23:00,221.749,221.759,221.726,221.749,92700000.0
2006-10-11 13:24:00,221.741,221.765,221.727,221.765,35600000.0
2006-10-11 13:25:00,221.754,221.773,221.746,221.746,48199999.0
2006-10-11 13:26:00,221.782,221.801,221.763,221.801,39200000.0
2006-10-11 13:27:00,221.797,221.862,221.797,221.845,35900000.0
2006-10-11 13:28:00,221.868,221.916,221.868,221.905,34700000.0
2006-10-11 13:29:00,221.894,221.901,221.886,221.895,57300001.0
2006-10-11 13:30:00,221.895,221.946,221.884,221.946,50999999.0
2006-10-11 13:31:00,221.946,221.946,221.912,221.935,35800000.0
2006-10-11 13:32:00,221.931,221.931,221.891,221.91,49400000.0
2006-10-11 13:33:00,221.904,221.904,221.882,221.889,12000000.0
2006-10-11 13:34:00,221.891,221.909,221.881,221.881,25600000.0
2006-10-11 13:35:00,221.909,221.919,221.886,221.902,50600000.0
2006-10-11 13:36:00,221.918,221.918,221.868,221.868,42199999.0
2006-10-11 13:37:00,221.878,221.897,221.878,221.897,2400000.0
2006-10-11 13:38:00,221.874,221.874,221.834,221.848,28700000.0
2006-10-11 13:39:00,221.867,221.895,221.867,221.878,40900000.0
2006-10-11 13:40:00,221.869,221.891,221.859,221.86,71800001.0
2006-10-11 13:41:00,221.863,221.895,221.862,221.895,75000000.0
2006-10-11 13:42:00,221.896,221.896,221.85,221.862,69000001.0
2006-10-11 13:43:00,221.868,221.868,221.821,221.856,17700000.0
2006-10-11 13:44:00,221.873,221.88,221.839,221.873,54400000.0
2006-10-11 13:45:00,221.859,221.895,221.859,221.886,67400001.0
2006-10-11 13:46:00,221.861,221.942,221.852,221.942,41700000.0
2006-10-11 13:47:00,221.94,221.942,221.902,221.902,50300000.0
2006-10-11 13:48:00,221.907,221.907,221.852,221.852,81600001.0
2006-10-11 13:49:00,221.865,221.881,221.864,221.874,50700000.0
2006-10-11 13:50:00,221.86,221.877,221.86,221.868,52600000.0
2006-10-11 13:51:00,221.875,221.905,221.861,221.905,35600000.0
2006-10-11 13:52:00,221.899,221.908,221.89,221.908,25700000.0
2006-10-11 13:53:00,221.904,221.904,221.868,221.893,38400000.0
2006-10-11 13:54:00,221.902,221.914,221.899,221.906,45600000.0
2006-10-11 13:55:00,221.849,221.9,221.848,221.9,51300000.0
2006-10-11 13:56:00,221.878,221.917,221.873,221.917,60700000.0
2006-10-11 13:57:00,221.919,221.933,221.904,221.933,24300000.0
2006-10-11 13:58:00,221.926,221.942,221.915,221.935,58900000.0
2006-10-11 13:59:00,221.942,221.959,221.929,221.959,55200000.0
2006-10-11 14:00:00,221.95,222.017,221.95,222.01,37100000.0
2006-10-11 14:01:00,221.996,222.002,221.972,221.974,47700000.0
2006-10-11 14:02:00,221.978,222.035,221.96,222.035,31200000.0
2006-10-11 14:03:00,222.024,222.038,221.96,221.974,26200000.0
2006-10-11 14:04:00,221.953,221.983,221.932,221.937,55100000.0
2006-10-11 14:05:00,221.938,221.961,221.929,221.961,45800000.0
2006-10-11 14:06:00,221.935,221.94,221.9,221.9,44700000.0
2006-10-11 14:07:00,221.885,221.885,221.86,221.875,13500000.0
2006-10-11 14:08:00,221.873,221.883,221.864,221.875,88600002.0
2006-10-11 14:09:00,221.857,221.864,221.831,221.864,51000000.0
2006-10-11 14:10:00,221.887,221.913,221.887,221.895,32400000.0
2006-10-11 14:11:00,221.891,221.91,221.891,221.892,57000000.0
2006-10-11 14:12:00,221.896,221.904,221.869,221.884,53900001.0
2006-10-11 14:13:00,221.88,221.91,221.873,221.884,48000000.0
2006-10-11 14:14:00,221.919,221.935,221.882,221.905,41100000.0
2006-10-11 14:15:00,221.91,221.915,221.886,221.9,49600000.0
2006-10-11 14:16:00,221.927,221.927,221.887,221.899,35800000.0
2006-10-11 14:17:00,221.896,221.924,221.887,221.922,66700000.0
2006-10-11 14:18:00,221.924,221.924,221.89,221.89,61200000.0
2006-10-11 14:19:00,221.888,221.888,221.857,221.867,60800000.0
2006-10-11 14:20:00,221.872,221.948,221.872,221.947,78000000.0
2006-10-11 14:21:00,221.936,221.939,221.926,221.936,48200000.0
2006-10-11 14:22:00,221.918,221.944,221.909,221.937,54400000.0
2006-10-11 14:23:00,221.926,221.926,221.893,221.907,49399999.0
2006-10-11 14:24:00,221.901,221.921,221.88,221.899,31200000.0
2006-10-11 14:25:00,221.926,221.926,221.894,221.91,63700000.0
2006-10-11 14:26:00,221.912,221.913,221.885,221.885,19300000.0
2006-10-11 14:27:00,221.894,221.943,221.894,221.94,77000000.0
2006-10-11 14:28:00,221.915,221.915,221.9,221.908,15800000.0
2006-10-11 14:29:00,221.899,221.936,221.898,221.93,58100000.0
2006-10-11 14:30:00,221.904,221.938,221.903,221.918,57700000.0
2006-10-11 14:31:00,221.916,221.916,221.884,221.911,62300000.0
2006-10-11 14:32:00,221.896,221.896,221.863,221.863,26300000.0
2006-10-11 14:33:00,221.859,221.864,221.837,221.84,109699999.0
2006-10-11 14:34:00,221.832,221.832,221.783,221.783,23000000.0
2006-10-11 14:35:00,221.789,221.821,221.772,221.79,45600000.0
2006-10-11 14:36:00,221.776,221.793,221.76,221.79,42200000.0
2006-10-11 14:37:00,221.786,221.789,221.724,221.724,33600000.0
2006-10-11 14:38:00,221.715,221.742,221.715,221.737,40099999.0
2006-10-11 14:39:00,221.715,221.739,221.715,221.72,80400000.0
2006-10-11 14:40:00,221.715,221.77,221.707,221.764,70500000.0
2006-10-11 14:41:00,221.78,221.78,221.737,221.737,23500000.0
2006-10-11 14:42:00,221.757,221.764,221.73,221.733,53500000.0
2006-10-11 14:43:00,221.722,221.726,221.684,221.692,68100000.0
2006-10-11 14:44:00,221.705,221.736,221.705,221.736,16400000.0
2006-10-11 14:45:00,221.725,221.733,221.708,221.711,90800000.0
2006-10-11 14:46:00,221.695,221.706,221.693,221.695,44700001.0
2006-10-11 14:47:00,221.716,221.723,221.676,221.723,32700000.0
2006-10-11 14:48:00,221.716,221.717,221.682,221.691,58099999.0
2006-10-11 14:49:00,221.686,221.706,221.686,221.69,33200000.0
2006-10-11 14:50:00,221.68,221.699,221.68,221.686,43100000.0
2006-10-11 14:51:00,221.686,221.711,221.683,221.711,68999999.0
2006-10-11 14:52:00,221.721,221.721,221.688,221.705,55900000.0
2006-10-11 14:53:00,221.719,221.742,221.696,221.701,30900000.0
2006-10-11 14:54:00,221.689,221.712,221.684,221.712,62600000.0
2006-10-11 14:55:00,221.711,221.711,221.688,221.693,56600001.0
2006-10-11 14:56:00,221.711,221.725,221.7,221.7,62700000.0
2006-10-11 14:57:00,221.683,221.779,221.683,221.779,29500000.0
2006-10-11 14:58:00,221.809,221.81,221.783,221.804,73700000.0
2006-10-11 14:59:00,221.793,221.807,221.785,221.806,60200000.0
2006-10-11 15:00:00,221.808,221.828,221.785,221.819,52700000.0
2006-10-11 15:01:00,221.817,221.824,221.797,221.823,27500000.0
2006-10-11 15:02:00,221.789,221.829,221.776,221.817,39100000.0
2006-10-11 15:03:00,221.784,221.798,221.77,221.786,56499999.0
2006-10-11 15:04:00,221.794,221.808,221.774,221.785,25500000.0
2006-10-11 15:05:00,221.774,221.797,221.772,221.792,45700001.0
2006-10-11 15:06:00,221.793,221.82,221.782,221.814,55799999.0
2006-10-11 15:07:00,221.82,221.82,221.8,221.807,81100001.0
2006-10-11 15:08:00,221.814,221.816,221.801,221.804,23600000.0
2006-10-11 15:09:00,221.822,221.847,221.822,221.847,58899999.0
2006-10-11 15:10:00,221.866,221.908,221.866,221.908,25600000.0
2006-10-11 15:11:00,221.922,221.925,221.867,221.919,32400000.0
2006-10-11 15:12:00,221.909,221.909,221.895,221.9,59600001.0
2006-10-11 15:13:00,221.877,221.891,221.869,221.89,66700000.0
2006-10-11 15:14:00,221.886,221.886,221.863,221.885,49700000.0
2006-10-11 15:15:00,221.882,221.891,221.855,221.869,44500001.0
2006-10-11 15:16:00,221.877,221.877,221.863,221.867,42400000.0
2006-10-11 15:17:00,221.866,221.866,221.83,221.839,23600000.0
2006-10-11 15:18:00,221.831,221.851,221.812,221.84,42800000.0
2006-10-11 15:19:00,221.855,221.855,221.796,221.81,66900000.0
2006-10-11 15:20:00,221.828,221.84,221.82,221.833,49900001.0
2006-10-11 15:21:00,221.824,221.846,221.813,221.831,24900000.0
2006-10-11 15:22:00,221.818,221.844,221.808,221.841,35599999.0
2006-10-11 15:23:00,221.832,221.871,221.832,221.871,53700000.0
2006-10-11 15:24:00,221.872,221.872,221.856,221.858,59200000.0
2006-10-11 15:25:00,221.86,221.86,221.839,221.854,50300000.0
2006-10-11 15:26:00,221.841,221.842,221.813,221.813,56400000.0
2006-10-11 15:27:00,221.813,221.813,221.793,221.793,48600001.0
2006-10-11 15:28:00,221.791,221.805,221.779,221.781,60500002.0
2006-10-11 15:29:00,221.792,221.796,221.769,221.783,74500000.0
2006-10-11 15:30:00,221.777,221.786,221.752,221.786,71600000.0
2006-10-11 15:31:00,221.802,221.804,221.772,221.79,50200000.0
2006-10-11 15:32:00,221.795,221.812,221.767,221.794,37000000.0
2006-10-11 15:33:00,221.798,221.798,221.784,221.792,18800000.0
2006-10-11 15:34:00,221.793,221.804,221.785,221.804,72400000.0
2006-10-11 15:35:00,221.804,221.804,221.772,221.772,78499999.0
2006-10-11 15:36:00,221.814,221.814,221.756,221.803,43600000.0
2006-10-11 15:37:00,221.799,221.82,221.799,221.81,64200000.0
2006-10-11 15:38:00,221.783,221.79,221.751,221.79,49300000.0
2006-10-11 15:39:00,221.771,221.771,221.748,221.756,14700000.0
2006-10-11 15:40:00,221.754,221.774,221.751,221.765,63700000.0
2006-10-11 15:41:00,221.785,221.794,221.774,221.79,59100000.0
2006-10-11 15:42:00,221.765,221.802,221.748,221.78,14800000.0
2006-10-11 15:43:00,221.799,221.799,221.762,221.785,67500001.0
2006-10-11 15:44:00,221.778,221.797,221.772,221.788,39099999.0
2006-10-11 15:45:00,221.763,221.874,221.763,221.874,26400000.0
2006-10-11 15:46:00,221.899,221.904,221.857,221.873,61500001.0
2006-10-11 15:47:00,221.87,221.88,221.865,221.866,105700001.0
2006-10-11 15:48:00,221.872,221.906,221.872,221.906,24400000.0
2006-10-11 15:49:00,221.911,221.958,221.892,221.958,58500000.0
2006-10-11 15:50:00,221.985,222.008,221.962,222.008,28900000.0
2006-10-11 15:51:00,222.037,222.042,221.977,221.99,56400000.0
2006-10-11 15:52:00,221.973,221.983,221.96,221.96,25900000.0
2006-10-11 15:53:00,221.957,221.957,221.927,221.947,31400001.0
2006-10-11 15:54:00,222.014,222.027,221.993,222.004,61199999.0
2006-10-11 15:55:00,221.999,222.01,221.952,221.952,13600000.0
2006-10-11 15:56:00,221.96,221.981,221.959,221.981,60700000.0
2006-10-11 15:57:00,221.959,221.98,221.956,221.969,32300000.0
2006-10-11 15:58:00,221.977,221.98,221.924,221.924,31000000.0
2006-10-11 15:59:00,221.908,221.909,221.896,221.908,87599998.0
2006-10-11 16:00:00,221.892,221.905,221.874,221.887,58700000.0
2006-10-11 16:01:00,221.875,221.895,221.856,221.895,46500000.0
2006-10-11 16:02:00,221.877,221.883,221.861,221.871,56200001.0
2006-10-11 16:03:00,221.899,221.899,221.864,221.881,59300001.0
2006-10-11 16:04:00,221.876,221.876,221.843,221.856,48300000.0
2006-10-11 16:05:00,221.862,221.862,221.814,221.847,42300001.0
2006-10-11 16:06:00,221.85,221.896,221.831,221.896,54699999.0
2006-10-11 16:07:00,221.898,221.926,221.894,221.919,52300000.0
2006-10-11 16:08:00,221.935,221.939,221.912,221.935,51000001.0
2006-10-11 16:09:00,221.939,221.959,221.92,221.959,22900000.0
2006-10-11 16:10:00,221.947,221.963,221.926,221.963,41600000.0
2006-10-11 16:11:00,221.943,221.961,221.933,221.95,61300000.0
2006-10-11 16:12:00,221.961,221.965,221.948,221.965,39500000.0
2006-10-11 16:13:00,221.963,221.981,221.957,221.973,42500000.0
2006-10-11 16:14:00,221.948,221.948,221.925,221.944,36300000.0
2006-10-11 16:15:00,221.958,221.985,221.946,221.977,61699999.0
2006-10-11 16:16:00,221.987,221.999,221.969,221.999,57800000.0
2006-10-11 16:17:00,221.986,222.04,221.986,222.04,48100000.0
2006-10-11 16:18:00,222.036,222.073,222.033,222.033,35200000.0
2006-10-11 16:19:00,222.029,222.029,221.982,221.999,53300000.0
2006-10-11 16:20:00,222.011,222.011,221.967,221.967,33800000.0
2006-10-11 16:21:00,221.951,221.986,221.927,221.945,71100000.0
2006-10-11 16:22:00,221.955,221.955,221.903,221.921,66700000.0
2006-10-11 16:23:00,221.913,221.916,221.883,221.901,39400000.0
2006-10-11 16:24:00,221.875,221.893,221.85,221.885,38700000.0
2006-10-11 16:25:00,221.868,221.884,221.847,221.884,40600000.0
2006-10-11 16:26:00,221.859,221.859,221.83,221.844,43400000.0
2006-10-11 16:27:00,221.847,221.856,221.838,221.85,35600000.0
2006-10-11 16:28:00,221.842,221.843,221.811,221.843,71999999.0
2006-10-11 16:29:00,221.831,221.831,221.791,221.82,42100000.0
2006-10-11 16:30:00,221.813,221.832,221.808,221.832,69000000.0
2006-10-11 16:31:00,221.828,221.858,221.827,221.852,81500001.0
2006-10-11 16:32:00,221.831,221.847,221.811,221.811,68900000.0
2006-10-11 16:33:00,221.849,221.863,221.829,221.831,21700000.0
2006-10-11 16:34:00,221.808,221.847,221.799,221.847,39000000.0
2006-10-11 16:35:00,221.835,221.835,221.795,221.833,75199999.0
2006-10-11 16:36:00,221.855,221.88,221.855,221.88,40300000.0
2006-10-11 16:37:00,221.88,221.9,221.87,221.9,35500000.0
2006-10-11 16:38:00,221.885,221.892,221.854,221.854,37200000.0
2006-10-11 16:39:00,221.872,221.902,221.872,221.902,28400000.0
2006-10-11 16:40:00,221.899,221.917,221.897,221.917,59800000.0
2006-10-11 16:41:00,221.907,221.926,221.879,221.917,60500000.0
2006-10-11 16:42:00,221.923,221.923,221.894,221.909,34000000.0
2006-10-11 16:43:00,221.897,221.912,221.884,221.905,73300000.0
2006-10-11 16:44:00,221.91,221.925,221.889,221.889,55399999.0
2006-10-11 16:45:00,221.895,221.917,221.886,221.917,39500000.0
2006-10-11 16:46:00,221.923,221.972,221.923,221.945,30000000.0
2006-10-11 16:47:00,221.955,221.962,221.953,221.962,42200000.0
2006-10-11 16:48:00,221.961,221.974,221.941,221.957,70500000.0
2006-10-11 16:49:00,222.001,222.047,221.978,222.047,45500000.0
2006-10-11 16:50:00,222.056,222.069,222.056,222.064,25300000.0
2006-10-11 16:51:00,222.036,222.067,222.025,222.065,52800000.0
2006-10-11 16:52:00,222.072,222.092,222.055,222.055,34500000.0
2006-10-11 16:53:00,222.059,222.073,222.025,222.038,65300000.0
2006-10-11 16:54:00,222.024,222.024,221.987,221.998,35900000.0
2006-10-11 16:55:00,221.998,222.021,221.972,222.005,43800000.0
2006-10-11 16:56:00,222.002,222.031,221.982,222.031,113300001.0
2006-10-11 16:57:00,222.057,222.065,222.026,222.03,53700000.0
2006-10-11 16:58:00,222.025,222.025,221.987,221.987,32000000.0
2006-10-11 16:59:00,221.968,221.994,221.945,221.945,86399999.0
2006-10-11 17:00:00,221.943,221.959,221.926,221.938,35400000.0
2006-10-11 17:01:00,221.934,221.958,221.926,221.93,55800001.0
2006-10-11 17:02:00,221.93,221.935,221.9,221.914,19800000.0
2006-10-11 17:03:00,221.921,221.964,221.921,221.944,55900000.0
2006-10-11 17:04:00,221.956,221.956,221.889,221.927,53000000.0
2006-10-11 17:05:00,221.926,221.955,221.926,221.935,30000000.0
2006-10-11 17:06:00,221.951,221.967,221.932,221.967,62099999.0
2006-10-11 17:07:00,221.966,221.998,221.957,221.998,42200000.0
2006-10-11 17:08:00,221.97,221.999,221.97,221.992,49600000.0
2006-10-11 17:09:00,221.928,221.969,221.909,221.955,94100000.0
2006-10-11 17:10:00,221.965,221.992,221.947,221.985,37300000.0
2006-10-11 17:11:00,222.006,222.021,221.974,221.997,26300000.0
2006-10-11 17:12:00,221.995,222.038,221.995,222.036,36400000.0
2006-10-11 17:13:00,222.029,222.045,222.004,222.005,66299999.0
2006-10-11 17:14:00,222.034,222.055,222.019,222.041,58099999.0
2006-10-11 17:15:00,222.046,222.069,222.022,222.054,54200000.0
2006-10-11 17:16:00,222.058,222.063,221.999,222.03,68100000.0
2006-10-11 17:17:00,222.026,222.058,222.026,222.038,26400000.0
2006-10-11 17:18:00,222.031,222.064,222.026,222.027,76700001.0
2006-10-11 17:19:00,222.056,222.056,222.005,222.005,49900000.0
2006-10-11 17:20:00,222.0,222.056,222.0,222.032,48000000.0
2006-10-11 17:21:00,222.02,222.08,222.015,222.076,74100000.0
2006-10-11 17:22:00,222.075,222.087,222.037,222.058,95400000.0
2006-10-11 17:23:00,222.07,222.099,222.054,222.08,26600000.0
2006-10-11 17:24:00,222.053,222.095,222.045,222.093,37100000.0
2006-10-11 17:25:00,222.071,222.071,222.029,222.036,22300000.0
2006-10-11 17:26:00,222.046,222.059,222.034,222.037,49500000.0
2006-10-11 17:27:00,222.042,222.083,222.027,222.083,35800000.0
2006-10-11 17:28:00,222.091,222.094,222.057,222.072,54800000.0
2006-10-11 17:29:00,222.087,222.122,222.087,222.11,54200000.0
2006-10-11 17:30:00,222.097,222.127,222.097,222.116,42700000.0
2006-10-11 17:31:00,222.099,222.118,222.099,222.109,39300000.0
2006-10-11 17:32:00,222.104,222.112,222.066,222.092,59700000.0
2006-10-11 17:33:00,222.108,222.129,222.046,222.057,19400000.0
2006-10-11 17:34:00,222.055,222.065,222.036,222.054,58700000.0
2006-10-11 17:35:00,222.044,222.044,222.0,222.011,80199999.0
2006-10-11 17:36:00,222.019,222.028,221.997,222.022,80500000.0
2006-10-11 17:37:00,222.015,222.015,221.988,222.015,22700000.0
2006-10-11 17:38:00,222.003,222.02,221.995,222.019,60100000.0
2006-10-11 17:39:00,222.006,222.034,221.994,222.034,39400000.0
2006-10-11 17:40:00,222.049,222.055,222.031,222.055,47300000.0
2006-10-11 17:41:00,222.035,222.035,221.981,222.013,34300000.0
2006-10-11 17:42:00,222.024,222.03,222.015,222.03,67900000.0
2006-10-11 17:43:00,222.031,222.031,221.988,222.017,38000000.0
2006-10-11 17:44:00,222.023,222.026,222.004,222.007,51300000.0
2006-10-11 17:45:00,222.007,222.039,221.985,222.028,53600000.0
2006-10-11 17:46:00,222.035,222.035,221.996,222.022,66300000.0
2006-10-11 17:47:00,222.041,222.041,221.98,222.017,40900000.0
2006-10-11 17:48:00,222.026,222.034,221.996,222.004,64800000.0
2006-10-11 17:49:00,221.998,221.998,221.95,221.96,17500000.0
2006-10-11 17:50:00,221.976,221.976,221.925,221.925,23800000.0
2006-10-11 17:51:00,221.938,221.963,221.921,221.921,54000000.0
2006-10-11 17:52:00,221.917,221.917,221.873,221.896,44399999.0
2006-10-11 17:53:00,221.902,221.905,221.859,221.88,64499999.0
2006-10-11 17:54:00,221.895,221.93,221.89,221.93,30800000.0
2006-10-11 17:55:00,221.904,221.904,221.853,221.889,36700000.0
2006-10-11 17:56:00,221.924,221.928,221.864,221.865,80500002.0
2006-10-11 17:57:00,221.846,221.854,221.823,221.854,40200000.0
2006-10-11 17:58:00,221.848,221.848,221.794,221.795,71600001.0
2006-10-11 17:59:00,221.796,221.829,221.796,221.802,57500000.0
2006-10-11 18:00:00,221.832,221.832,221.768,221.775,75200000.0
2006-10-11 18:01:00,221.796,221.798,221.75,221.797,476400000.0
2006-10-11 18:02:00,221.81,221.81,221.772,221.798,836599999.0
2006-10-11 18:03:00,221.797,221.812,221.763,221.798,579499999.0
2006-10-11 18:04:00,221.792,221.821,221.78,221.787,532900000.0
2006-10-11 18:05:00,221.807,221.818,221.777,221.793,685199999.0
2006-10-11 18:06:00,221.773,221.808,221.77,221.777,699000001.0
2006-10-11 18:07:00,221.781,221.825,221.781,221.807,710200000.0
2006-10-11 18:08:00,221.81,221.821,221.792,221.798,587200000.0
2006-10-11 18:09:00,221.782,221.815,221.748,221.786,502399997.0
2006-10-11 18:10:00,221.788,221.825,221.781,221.821,450399999.0
2006-10-11 18:11:00,221.823,221.84,221.805,221.838,354600000.0
2006-10-11 18:12:00,221.838,221.858,221.821,221.84,275799998.0
2006-10-11 18:13:00,221.832,221.857,221.81,221.84,445100000.0
2006-10-11 18:14:00,221.846,221.869,221.801,221.856,670000002.0
2006-10-11 18:15:00,221.86,221.872,221.829,221.833,664400000.0
2006-10-11 18:16:00,221.831,221.862,221.804,221.845,666300001.0
2006-10-11 18:17:00,221.847,221.859,221.797,221.831,214900001.0
2006-10-11 18:18:00,221.815,221.858,221.815,221.838,451000003.0
2006-10-11 18:19:00,221.838,221.854,221.815,221.842,429300002.0
2006-10-11 18:20:00,221.835,221.835,221.775,221.801,562700002.0
2006-10-11 18:21:00,221.815,221.832,221.794,221.82,497400003.0
2006-10-11 18:22:00,221.813,221.829,221.786,221.786,515900000.0
2006-10-11 18:23:00,221.786,221.799,221.752,221.763,811799999.0
2006-10-11 18:24:00,221.76,221.799,221.755,221.792,585900000.0
2006-10-11 18:25:00,221.807,221.831,221.777,221.819,567699999.0
2006-10-11 18:26:00,221.817,221.83,221.773,221.812,370999999.0
2006-10-11 18:27:00,221.788,221.828,221.784,221.807,332300000.0
2006-10-11 18:28:00,221.815,221.85,221.793,221.821,365800000.0
2006-10-11 18:29:00,221.805,221.808,221.758,221.785,576100003.0
2006-10-11 18:30:00,221.791,221.809,221.769,221.795,233600000.0
2006-10-11 18:31:00,221.808,221.808,221.736,221.781,345800000.0
2006-10-11 18:32:00,221.771,221.798,221.725,221.763,428000000.0
2006-10-11 18:33:00,221.785,221.799,221.768,221.778,385299998.0
2006-10-11 18:34:00,221.786,221.794,221.726,221.778,481400001.0
2006-10-11 18:35:00,221.781,221.817,221.754,221.768,345400001.0
2006-10-11 18:36:00,221.769,221.801,221.765,221.765,308200000.0
2006-10-11 18:37:00,221.777,221.797,221.775,221.791,188800001.0
2006-10-11 18:38:00,221.798,221.798,221.734,221.772,236500001.0
2006-10-11 18:39:00,221.786,221.801,221.773,221.795,153099998.0
2006-10-11 18:40:00,221.783,221.805,221.742,221.805,343499999.0
2006-10-11 18:41:00,221.793,221.798,221.751,221.79,306900000.0
2006-10-11 18:42:00,221.795,221.833,221.792,221.798,215700000.0
2006-10-11 18:43:00,221.818,221.839,221.79,221.817,137200001.0
2006-10-11 18:44:00,221.815,221.818,221.78,221.812,266400000.0
2006-10-11 18:45:00,221.81,221.829,221.788,221.801,158000000.0
2006-10-11 18:46:00,221.805,221.805,221.764,221.8,169999999.0
2006-10-11 18:47:00,221.808,221.828,221.806,221.817,124400002.0
2006-10-11 18:48:00,221.843,221.857,221.812,221.85,165600000.0
2006-10-11 18:49:00,221.845,221.845,221.788,221.805,161700000.0
2006-10-11 18:50:00,221.807,221.833,221.775,221.833,244600002.0
2006-10-11 18:51:00,221.837,221.874,221.831,221.837,213300001.0
2006-10-11 18:52:00,221.841,221.863,221.797,221.863,313500000.0
2006-10-11 18:53:00,221.843,221.854,221.807,221.835,213200000.0
2006-10-11 18:54:00,221.862,221.878,221.846,221.854,211999999.0
2006-10-11 18:55:00,221.853,221.864,221.826,221.826,331599999.0
2006-10-11 18:56:00,221.818,221.834,221.799,221.831,39100000.0
2006-10-11 18:57:00,221.817,221.851,221.781,221.832,204399999.0
2006-10-11 18:58:00,221.837,221.84,221.801,221.818,367900001.0
2006-10-11 18:59:00,221.804,221.837,221.784,221.837,291800001.0
2006-10-11 19:00:00,221.836,221.836,221.809,221.812,87300000.0
2006-10-11 19:01:00,221.802,221.804,221.766,221.775,73500000.0
2006-10-11 19:02:00,221.779,221.81,221.758,221.783,221700000.0
2006-10-11 19:03:00,221.793,221.812,221.751,221.807,317400002.0
2006-10-11 19:04:00,221.816,221.825,221.777,221.817,178899999.0
2006-10-11 19:05:00,221.826,221.843,221.803,221.843,200500000.0
2006-10-11 19:06:00,221.855,221.878,221.844,221.869,383600000.0
2006-10-11 19:07:00,221.865,221.872,221.835,221.863,344800000.0
2006-10-11 19:08:00,221.855,221.863,221.778,221.834,279200000.0
2006-10-11 19:09:00,221.824,221.937,221.824,221.937,149100000.0
2006-10-11 19:10:00,221.952,221.952,221.927,221.931,116400000.0
2006-10-11 19:11:00,221.933,221.938,221.902,221.938,35300000.0
2006-10-11 19:12:00,221.931,221.954,221.929,221.943,66200000.0
2006-10-11 19:13:00,221.949,221.979,221.948,221.968,149200002.0
2006-10-11 19:14:00,221.955,221.955,221.894,221.93,279899997.0
2006-10-11 19:15:00,221.913,221.954,221.892,221.953,313600000.0
2006-10-11 19:16:00,221.948,221.948,221.866,221.894,26700000.0
2006-10-11 19:17:00,221.94,221.948,221.863,221.925,97800000.0
2006-10-11 19:18:00,221.923,221.948,221.901,221.905,189700000.0
2006-10-11 19:19:00,221.942,221.942,221.885,221.917,195999999.0
2006-10-11 19:20:00,221.924,221.93,221.866,221.906,154299998.0
2006-10-11 19:21:00,221.93,221.933,221.908,221.933,120400000.0
2006-10-11 19:22:00,221.937,221.969,221.911,221.925,145699999.0
2006-10-11 19:23:00,221.974,221.981,221.92,221.951,462000001.0
2006-10-11 19:24:00,221.95,221.964,221.923,221.947,104300001.0
2006-10-11 19:25:00,221.963,221.987,221.963,221.973,241400000.0
2006-10-11 19:26:00,221.947,221.971,221.935,221.95,470700000.0
2006-10-11 19:27:00,221.956,221.974,221.879,221.927,363300000.0
2006-10-11 19:28:00,221.95,221.95,221.884,221.923,246800000.0
2006-10-11 19:29:00,221.93,221.93,221.896,221.914,89700000.0
2006-10-11 19:30:00,221.911,221.921,221.879,221.899,249899999.0
2006-10-11 19:31:00,221.859,221.895,221.84,221.868,162800000.0
2006-10-11 19:32:00,221.887,221.906,221.868,221.89,348300001.0
2006-10-11 19:33:00,221.885,221.885,221.836,221.872,228200000.0
2006-10-11 19:34:00,221.872,221.872,221.827,221.853,201000000.0
2006-10-11 19:35:00,221.835,221.885,221.835,221.85,355000001.0
2006-10-11 19:36:00,221.849,221.859,221.8,221.829,240400000.0
2006-10-11 19:37:00,221.838,221.884,221.838,221.884,93600000.0
2006-10-11 19:38:00,221.838,221.876,221.81,221.862,182800000.0
2006-10-11 19:39:00,221.888,221.891,221.833,221.891,241900000.0
2006-10-11 19:40:00,221.873,221.895,221.849,221.868,228800000.0
2006-10-11 19:41:00,221.911,221.911,221.85,221.868,337500001.0
2006-10-11 19:42:00,221.881,221.887,221.845,221.873,149699999.0
2006-10-11 19:43:00,221.864,221.883,221.864,221.883,94300000.0
2006-10-11 19:44:00,221.884,221.884,221.839,221.874,222700001.0
2006-10-11 19:45:00,221.871,221.885,221.835,221.885,112800001.0
2006-10-11 19:46:00,221.894,221.894,221.83,221.863,162100000.0
2006-10-11 19:47:00,221.869,221.869,221.826,221.858,68300000.0
2006-10-11 19:48:00,221.894,221.912,221.827,221.878,259600001.0
2006-10-11 19:49:00,221.864,221.88,221.827,221.858,137700000.0
2006-10-11 19:50:00,221.871,221.901,221.863,221.885,150000000.0
2006-10-11 19:51:00,221.875,221.891,221.863,221.881,122600000.0
2006-10-11 19:52:00,221.883,221.907,221.827,221.904,144200000.0
2006-10-11 19:53:00,221.857,221.861,221.815,221.839,168300000.0
2006-10-11 19:54:00,221.846,221.857,221.834,221.841,205400000.0
2006-10-11 19:55:00,221.843,221.874,221.843,221.874,59900000.0
2006-10-11 19:56:00,221.88,221.883,221.841,221.874,183300000.0
2006-10-11 19:57:00,221.871,221.908,221.871,221.881,122200000.0
2006-10-11 19:58:00,221.916,221.929,221.897,221.897,295499999.0
2006-10-11 19:59:00,221.908,221.941,221.899,221.904,258599998.0
2006-10-11 20:00:00,221.918,221.956,221.878,221.901,118299999.0
2006-10-11 20:01:00,221.894,221.923,221.854,221.901,103300000.0
2006-10-11 20:02:00,221.918,221.945,221.863,221.895,119200000.0
2006-10-11 20:03:00,221.899,221.937,221.892,221.911,152100001.0
2006-10-11 20:04:00,221.926,221.962,221.877,221.901,142500000.0
2006-10-11 20:05:00,221.9,221.909,221.861,221.885,148500000.0
2006-10-11 20:06:00,221.847,221.918,221.847,221.905,192800000.0
2006-10-11 20:07:00,221.912,221.912,221.866,221.907,157200001.0
2006-10-11 20:08:00,221.907,221.912,221.838,221.86,211199999.0
2006-10-11 20:09:00,221.83,221.894,221.827,221.877,136000000.0
2006-10-11 20:10:00,221.864,221.907,221.849,221.869,127000000.0
2006-10-11 20:11:00,221.877,221.882,221.827,221.859,363900000.0
2006-10-11 20:12:00,221.855,221.883,221.822,221.832,501000001.0
2006-10-11 20:13:00,221.852,221.918,221.847,221.91,174200000.0
2006-10-11 20:14:00,221.92,221.94,221.861,221.914,149899999.0
2006-10-11 20:15:00,221.919,221.932,221.875,221.875,317800000.0
2006-10-11 20:16:00,221.862,221.895,221.862,221.875,166299999.0
2006-10-11 20:17:00,221.882,221.882,221.848,221.881,33600000.0
2006-10-11 20:18:00,221.88,221.883,221.811,221.82,132599999.0
2006-10-11 20:19:00,221.822,221.844,221.786,221.804,103500000.0
2006-10-11 20:20:00,221.817,221.863,221.789,221.863,301500001.0
2006-10-11 20:21:00,221.863,221.867,221.824,221.843,202000001.0
2006-10-11 20:22:00,221.827,221.847,221.805,221.82,248600001.0
2006-10-11 20:23:00,221.814,221.82,221.77,221.771,176299999.0
2006-10-11 20:24:00,221.761,221.809,221.73,221.762,199800001.0
2006-10-11 20:25:00,221.769,221.793,221.766,221.775,273200000.0
2006-10-11 20:26:00,221.78,221.8,221.769,221.8,305900000.0
2006-10-11 20:27:00,221.795,221.805,221.773,221.805,169900001.0
2006-10-11 20:28:00,221.796,221.815,221.757,221.802,353700003.0
2006-10-11 20:29:00,221.816,221.816,221.783,221.8,437800002.0
2006-10-11 20:30:00,221.796,221.802,221.776,221.781,587799995.0
2006-10-11 20:31:00,221.773,221.82,221.773,221.804,404300000.0
2006-10-11 20:32:00,221.812,221.835,221.776,221.834,552299997.0
2006-10-11 20:33:00,221.814,221.847,221.81,221.838,214900000.0
2006-10-11 20:34:00,221.852,221.906,221.827,221.906,152200000.0
2006-10-11 20:35:00,221.904,221.904,221.856,221.856,102000000.0
2006-10-11 20:36:00,221.85,221.865,221.826,221.859,160100000.0
2006-10-11 20:37:00,221.881,221.889,221.862,221.889,96900001.0
2006-10-11 20:38:00,221.861,221.89,221.815,221.888,217799999.0
2006-10-11 20:39:00,221.883,221.887,221.86,221.86,192499999.0
2006-10-11 20:40:00,221.867,221.892,221.854,221.892,439000002.0
2006-10-11 20:41:00,221.893,221.893,221.818,221.891,249999999.0
2006-10-11 20:42:00,221.888,221.934,221.887,221.929,216299999.0
2006-10-11 20:43:00,221.937,221.951,221.929,221.932,265100000.0
2006-10-11 20:44:00,221.928,221.94,221.883,221.883,414699999.0
2006-10-11 20:45:00,221.878,221.878,221.844,221.858,323499996.0
2006-10-11 20:46:00,221.858,221.889,221.834,221.883,283199998.0
2006-10-11 20:47:00,221.842,221.894,221.835,221.884,183699999.0
2006-10-11 20:48:00,221.888,221.901,221.869,221.901,251899999.0
2006-10-11 20:49:00,221.911,221.917,221.795,221.812,130000000.0
2006-10-11 20:50:00,221.804,221.859,221.788,221.82,334599999.0
2006-10-11 20:51:00,221.8,221.883,221.783,221.786,144299999.0
2006-10-11 20:52:00,221.797,221.97,221.759,221.97,128999999.0
2006-10-11 20:53:00,221.973,221.973,221.789,221.852,273300000.0
2006-10-11 20:54:00,221.855,221.959,221.855,221.955,147099999.0
2006-10-11 20:55:00,221.946,221.946,221.792,221.835,280900001.0
2006-10-11 20:56:00,221.827,221.917,221.804,221.846,163400000.0
2006-10-11 20:57:00,221.869,221.878,221.838,221.878,382000001.0
2006-10-11 20:58:00,221.872,221.884,221.838,221.852,279500000.0
2006-10-11 20:59:00,221.846,221.846,221.797,221.805,466799998.0
2006-10-11 21:00:00,221.829,221.861,221.822,221.845,455700002.0
2006-10-11 21:01:00,221.855,221.883,221.844,221.874,360900000.0
2006-10-11 21:02:00,221.864,221.874,221.817,221.826,268300001.0
2006-10-11 21:03:00,221.8,221.8,221.773,221.793,263100001.0
2006-10-11 21:04:00,221.802,221.802,221.75,221.785,88500000.0
2006-10-11 21:05:00,221.793,221.841,221.789,221.824,136100001.0
2006-10-11 21:06:00,221.828,221.851,221.815,221.848,128500000.0
2006-10-11 21:07:00,221.869,221.869,221.83,221.848,205399999.0
2006-10-11 21:08:00,221.848,221.869,221.826,221.834,136500000.0
2006-10-11 21:09:00,221.84,221.858,221.822,221.822,63599999.0
2006-10-11 21:10:00,221.863,221.891,221.863,221.888,86700000.0
2006-10-11 21:11:00,221.898,221.912,221.884,221.899,108000002.0
2006-10-11 21:12:00,221.903,221.921,221.879,221.915,73600000.0
2006-10-11 21:13:00,221.921,221.921,221.901,221.902,148200001.0
2006-10-11 21:14:00,221.907,221.951,221.902,221.902,274400001.0
2006-10-11 21:15:00,221.903,221.917,221.885,221.887,251400000.0
2006-10-11 21:16:00,221.885,221.908,221.858,221.897,122000000.0
2006-10-11 21:17:00,221.862,221.917,221.854,221.902,215700000.0
2006-10-11 21:18:00,221.895,221.897,221.849,221.885,153500000.0
2006-10-11 21:19:00,221.893,221.93,221.863,221.887,224699999.0
2006-10-11 21:20:00,221.88,221.884,221.817,221.871,366900001.0
2006-10-11 21:21:00,221.865,221.865,221.817,221.85,244900000.0
2006-10-11 21:22:00,221.852,221.867,221.798,221.84,182300000.0
2006-10-11 21:23:00,221.838,221.838,221.807,221.835,126800000.0
2006-10-11 21:24:00,221.846,221.89,221.846,221.88,199600001.0
2006-10-11 21:25:00,221.856,221.881,221.826,221.865,262999999.0
2006-10-11 21:26:00,221.871,221.902,221.847,221.875,98800000.0
2006-10-11 21:27:00,221.888,221.888,221.837,221.87,148500000.0
2006-10-11 21:28:00,221.895,221.901,221.868,221.883,119299999.0
2006-10-11 21:29:00,221.882,221.902,221.836,221.884,64600000.0
2006-10-11 21:30:00,221.887,221.892,221.851,221.89,98900000.0
2006-10-11 21:31:00,221.873,221.918,221.873,221.902,33000000.0
2006-10-11 21:32:00,221.914,221.941,221.882,221.941,108399998.0
2006-10-11 21:33:00,221.942,222.002,221.912,221.912,213600003.0
2006-10-11 21:34:00,221.909,221.929,221.897,221.922,182600001.0
2006-10-11 21:35:00,221.929,221.931,221.873,221.873,26100000.0
2006-10-11 21:36:00,221.877,221.914,221.875,221.902,82200000.0
2006-10-11 21:37:00,221.917,221.925,221.906,221.91,145600000.0
2006-10-11 21:38:00,221.903,221.909,221.879,221.894,35000000.0
2006-10-11 21:39:00,221.896,221.897,221.889,221.897,27700000.0
2006-10-11 21:40:00,221.912,221.932,221.902,221.909,82799999.0
2006-10-11 21:41:00,221.914,221.932,221.9,221.932,57500000.0
2006-10-11 21:42:00,221.942,221.942,221.911,221.92,144600001.0
2006-10-11 21:43:00,221.903,221.936,221.894,221.936,42900000.0
2006-10-11 21:44:00,221.94,221.96,221.891,221.936,247100001.0
2006-10-11 21:45:00,221.952,221.962,221.909,221.942,81400000.0
2006-10-11 21:46:00,221.948,221.966,221.894,221.966,117500000.0
2006-10-11 21:47:00,221.925,221.947,221.906,221.936,82000000.0
2006-10-11 21:48:00,221.918,221.95,221.881,221.95,159400000.0
2006-10-11 21:49:00,221.952,221.98,221.947,221.947,47800000.0
2006-10-11 21:50:00,222.002,222.009,221.972,222.002,52599999.0
2006-10-11 21:51:00,222.004,222.004,221.965,221.965,109899999.0
2006-10-11 21:52:00,221.958,221.997,221.948,221.997,33200000.0
2006-10-11 21:53:00,221.988,222.004,221.965,222.002,35299999.0
2006-10-11 21:54:00,221.997,222.057,221.997,222.057,103500000.0
2006-10-11 21:55:00,222.058,222.081,222.05,222.065,73899999.0
2006-10-11 21:56:00,222.082,222.083,222.055,222.069,61400000.0
2006-10-11 21:57:00,222.051,222.079,222.04,222.06,34200000.0
2006-10-11 21:58:00,222.022,222.041,222.007,222.03,87999999.0
2006-10-11 21:59:00,222.041,222.041,222.002,222.02,169999999.0
2006-10-11 22:00:00,221.986,222.053,221.986,222.021,200999998.0
2006-10-11 22:01:00,222.024,222.065,222.021,222.032,182900000.0
2006-10-11 22:02:00,221.99,222.012,221.977,222.007,258300002.0
2006-10-11 22:03:00,222.012,222.012,221.971,221.992,56400000.0
2006-10-11 22:04:00,221.981,222.03,221.981,221.985,160700000.0
2006-10-11 22:05:00,221.977,221.988,221.951,221.971,70800000.0
2006-10-11 22:06:00,221.969,221.969,221.945,221.967,38400000.0
2006-10-11 22:07:00,221.968,221.968,221.942,221.95,59100000.0
2006-10-11 22:08:00,221.917,221.952,221.895,221.952,67499999.0
2006-10-11 22:09:00,221.939,221.951,221.923,221.951,54900000.0
2006-10-11 22:10:00,221.936,221.936,221.912,221.934,66199999.0
2006-10-11 22:11:00,221.942,221.961,221.927,221.954,86900000.0
2006-10-11 22:12:00,221.921,221.944,221.893,221.9,95700001.0
2006-10-11 22:13:00,221.912,221.922,221.905,221.915,46200000.0
2006-10-11 22:14:00,221.92,221.92,221.868,221.873,44400000.0
2006-10-11 22:15:00,221.921,221.941,221.897,221.93,171200000.0
2006-10-11 22:16:00,221.94,221.958,221.901,221.958,253199999.0
2006-10-11 22:17:00,221.954,221.958,221.939,221.944,69900000.0
2006-10-11 22:18:00,221.908,221.927,221.891,221.891,65700000.0
2006-10-11 22:19:00,221.882,221.909,221.845,221.894,59900000.0
2006-10-11 22:20:00,221.862,221.89,221.831,221.881,66899999.0
2006-10-11 22:21:00,221.884,221.888,221.846,221.85,55400001.0
2006-10-11 22:22:00,221.862,221.908,221.862,221.878,74399999.0
2006-10-11 22:23:00,221.853,221.908,221.847,221.877,74400000.0
2006-10-11 22:24:00,221.889,221.913,221.862,221.864,76900000.0
2006-10-11 22:25:00,221.877,221.894,221.853,221.882,44000000.0
2006-10-11 22:26:00,221.875,221.877,221.837,221.869,60899999.0
2006-10-11 22:27:00,221.868,221.89,221.833,221.845,235700000.0
2006-10-11 22:28:00,221.849,221.85,221.827,221.845,37500000.0
2006-10-11 22:29:00,221.851,221.856,221.816,221.84,208899999.0
2006-10-11 22:30:00,221.849,221.859,221.841,221.859,77300000.0
2006-10-11 22:31:00,221.867,221.867,221.825,221.827,58299999.0
2006-10-11 22:32:00,221.814,221.857,221.813,221.813,106500000.0
2006-10-11 22:33:00,221.821,221.84,221.794,221.819,181200000.0
2006-10-11 22:34:00,221.81,221.843,221.808,221.842,297800003.0
2006-10-11 22:35:00,221.869,221.869,221.807,221.823,72900001.0
2006-10-11 22:36:00,221.856,221.878,221.799,221.807,143300000.0
2006-10-11 22:37:00,221.858,221.865,221.827,221.859,63300000.0
2006-10-11 22:38:00,221.866,221.893,221.84,221.865,35000000.0
2006-10-11 22:39:00,221.849,221.865,221.834,221.86,46900000.0
2006-10-11 22:40:00,221.873,221.895,221.86,221.86,68400000.0
2006-10-11 22:41:00,221.89,221.89,221.851,221.86,87699998.0
2006-10-11 22:42:00,221.891,221.891,221.874,221.878,38200000.0
2006-10-11 22:43:00,221.875,221.876,221.815,221.86,64100000.0
2006-10-11 22:44:00,221.875,221.902,221.838,221.882,147700002.0
2006-10-11 22:45:00,221.885,221.91,221.854,221.91,94100001.0
2006-10-11 22:46:00,221.903,221.921,221.894,221.916,76400001.0
2006-10-11 22:47:00,221.907,221.923,221.868,221.917,65199999.0
2006-10-11 22:48:00,221.905,221.92,221.853,221.916,74300000.0
2006-10-11 22:49:00,221.912,221.925,221.888,221.925,30200000.0
2006-10-11 22:50:00,221.928,221.937,221.911,221.934,85900003.0
2006-10-11 22:51:00,221.914,221.944,221.889,221.928,85800000.0
2006-10-11 22:52:00,221.93,221.935,221.887,221.902,73600001.0
2006-10-11 22:53:00,221.948,221.97,221.919,221.941,111299998.0
2006-10-11 22:54:00,221.955,221.967,221.944,221.957,105799999.0
2006-10-11 22:55:00,221.938,221.958,221.93,221.948,106199999.0
2006-10-11 22:56:00,221.93,221.957,221.926,221.94,95699999.0
2006-10-11 22:57:00,221.946,221.992,221.923,221.93,66700000.0
2006-10-11 22:58:00,221.954,221.964,221.932,221.957,64700001.0
2006-10-11 22:59:00,221.962,221.99,221.932,221.978,97800000.0
2006-10-11 23:00:00,221.932,221.952,221.89,221.894,37800000.0
2006-10-11 23:01:00,221.964,221.966,221.893,221.915,52200001.0
2006-10-11 23:02:00,221.931,221.953,221.914,221.953,57300000.0
2006-10-11 23:03:00,221.905,221.938,221.88,221.887,67100001.0
2006-10-11 23:04:00,221.907,221.918,221.847,221.847,18500000.0
2006-10-11 23:05:00,221.837,221.881,221.837,221.867,48100000.0
2006-10-11 23:06:00,221.91,221.921,221.866,221.903,63100000.0
2006-10-11 23:07:00,221.92,221.961,221.917,221.952,36300000.0
2006-10-11 23:08:00,221.938,221.939,221.888,221.91,52800000.0
2006-10-11 23:09:00,221.93,221.93,221.884,221.91,24800000.0
2006-10-11 23:10:00,221.913,221.913,221.864,221.891,98900001.0
2006-10-11 23:11:00,221.937,221.947,221.888,221.927,52500000.0
2006-10-11 23:12:00,221.927,221.928,221.884,221.894,62900001.0
2006-10-11 23:13:00,221.889,221.951,221.889,221.927,61799999.0
2006-10-11 23:14:00,221.888,221.928,221.863,221.921,58700000.0
2006-10-11 23:15:00,221.942,221.942,221.893,221.915,55700000.0
2006-10-11 23:16:00,221.916,221.916,221.893,221.898,43900000.0
2006-10-11 23:17:00,221.914,221.938,221.912,221.925,24100000.0
2006-10-11 23:18:00,221.91,221.91,221.876,221.891,33100000.0
2006-10-11 23:19:00,221.944,221.944,221.895,221.911,76900000.0
2006-10-11 23:20:00,221.911,221.931,221.898,221.907,55000000.0
2006-10-11 23:21:00,221.925,221.949,221.919,221.949,57100000.0
2006-10-11 23:22:00,221.954,221.956,221.908,221.918,45600000.0
2006-10-11 23:23:00,221.915,221.95,221.878,221.878,110200001.0
2006-10-11 23:24:00,221.941,221.941,221.919,221.923,58799999.0
2006-10-11 23:25:00,221.896,221.957,221.894,221.944,37400000.0
2006-10-11 23:26:00,221.919,221.922,221.893,221.893,34900000.0
2006-10-11 23:27:00,221.94,221.967,221.917,221.967,59700000.0
2006-10-11 23:28:00,221.951,221.968,221.912,221.912,70199999.0
2006-10-11 23:29:00,221.939,221.969,221.939,221.95,48500000.0
2006-10-11 23:30:00,221.945,221.966,221.926,221.957,44000000.0
2006-10-11 23:31:00,221.942,221.971,221.931,221.931,105199999.0
2006-10-11 23:32:00,221.936,221.963,221.919,221.932,42600000.0
2006-10-11 23:33:00,221.945,221.945,221.885,221.885,26300000.0
2006-10-11 23:34:00,221.881,221.937,221.881,221.896,46100000.0
2006-10-11 23:35:00,221.947,221.95,221.9,221.921,31400000.0
2006-10-11 23:36:00,221.942,221.961,221.924,221.938,31400000.0
2006-10-11 23:37:00,221.965,221.969,221.91,221.922,31900000.0
2006-10-11 23:38:00,221.959,221.967,221.932,221.938,46100000.0
2006-10-11 23:39:00,221.946,221.961,221.921,221.961,66900000.0
2006-10-11 23:40:00,221.951,221.965,221.923,221.93,65599999.0
2006-10-11 23:41:00,221.953,221.965,221.933,221.95,16600000.0
2006-10-11 23:42:00,221.92,221.991,221.904,221.991,57300000.0
2006-10-11 23:43:00,221.957,221.978,221.94,221.965,33000000.0
2006-10-11 23:44:00,221.948,221.986,221.934,221.977,60300000.0
2006-10-11 23:45:00,221.997,221.997,221.932,221.941,54100000.0
2006-10-11 23:46:00,221.942,221.958,221.923,221.948,47800001.0
2006-10-11 23:47:00,221.94,221.971,221.935,221.937,43000000.0
2006-10-11 23:48:00,221.974,221.983,221.926,221.935,23900000.0
2006-10-11 23:49:00,221.928,221.939,221.913,221.926,53900000.0
2006-10-11 23:50:00,221.939,221.977,221.939,221.962,36700000.0
2006-10-11 23:51:00,221.962,221.974,221.939,221.955,55700001.0
2006-10-11 23:52:00,221.945,221.957,221.934,221.956,48000000.0
2006-10-11 23:53:00,221.954,221.981,221.926,221.94,55400000.0
2006-10-11 23:54:00,221.937,221.937,221.875,221.875,35500000.0
2006-10-11 23:55:00,221.886,221.892,221.866,221.866,28000000.0
2006-10-11 23:56:00,221.885,221.885,221.818,221.844,45599999.0
2006-10-11 23:57:00,221.854,221.883,221.849,221.883,48400000.0
2006-10-11 23:58:00,221.866,221.876,221.817,221.817,61699999.0
2006-10-11 23:59:00,221.833,221.873,221.833,221.873,31900000.0
2006-10-12 00:00:00,221.886,221.92,221.866,221.92,37900000.0
2006-10-12 00:01:00,221.898,221.957,221.898,221.957,39500000.0
2006-10-12 00:02:00,221.951,221.951,221.91,221.936,45100000.0
2006-10-12 00:03:00,221.93,221.952,221.919,221.952,64000000.0
2006-10-12 00:04:00,221.928,221.983,221.928,221.983,50300000.0
2006-10-12 00:05:00,221.95,221.966,221.945,221.955,21700000.0
2006-10-12 00:06:00,221.968,221.979,221.921,221.921,63800001.0
2006-10-12 00:07:00,221.976,221.979,221.953,221.971,61400000.0
2006-10-12 00:08:00,221.959,221.981,221.925,221.973,43700000.0
2006-10-12 00:09:00,221.993,222.013,221.971,222.002,42900000.0
2006-10-12 00:10:00,221.949,221.974,221.943,221.951,49800000.0
2006-10-12 00:11:00,221.956,221.974,221.932,221.943,39900000.0
2006-10-12 00:12:00,221.941,221.977,221.927,221.969,76700000.0
2006-10-12 00:13:00,221.942,221.99,221.942,221.954,56500000.0
2006-10-12 00:14:00,221.956,221.976,221.935,221.975,60300000.0
2006-10-12 00:15:00,221.913,221.963,221.908,221.945,38800000.0
2006-10-12 00:16:00,221.967,221.978,221.935,221.955,43800000.0
2006-10-12 00:17:00,221.946,221.952,221.94,221.951,73100000.0
2006-10-12 00:18:00,221.942,221.967,221.918,221.94,66099999.0
2006-10-12 00:19:00,221.939,221.958,221.929,221.945,36200000.0
2006-10-12 00:20:00,221.918,221.979,221.918,221.963,27500000.0
2006-10-12 00:21:00,221.974,221.983,221.93,221.968,45500000.0
2006-10-12 00:22:00,221.961,221.983,221.951,221.973,44699999.0
2006-10-12 00:23:00,221.992,221.994,221.956,221.956,15700000.0
2006-10-12 00:24:00,221.979,221.987,221.962,221.966,83700001.0
2006-10-12 00:25:00,221.961,221.994,221.952,221.977,41800000.0
2006-10-12 00:26:00,221.97,221.999,221.955,221.972,28500000.0
2006-10-12 00:27:00,221.998,222.005,221.955,222.005,62200000.0
2006-10-12 00:28:00,222.006,222.006,221.972,221.992,65700000.0
2006-10-12 00:29:00,221.991,222.02,221.972,222.02,60500000.0
2006-10-12 00:30:00,221.974,221.995,221.959,221.98,60500000.0
2006-10-12 00:31:00,221.986,221.995,221.986,221.994,38700000.0
2006-10-12 00:32:00,221.982,221.983,221.969,221.983,23300000.0
2006-10-12 00:33:00,221.984,221.987,221.928,221.942,49700000.0
2006-10-12 00:34:00,221.971,222.003,221.971,221.995,18400000.0
2006-10-12 00:35:00,221.952,221.967,221.919,221.932,44700001.0
2006-10-12 00:36:00,221.926,221.94,221.874,221.876,44500000.0
2006-10-12 00:37:00,221.893,221.928,221.888,221.928,60300000.0
2006-10-12 00:38:00,221.905,221.931,221.895,221.931,44200001.0
2006-10-12 00:39:00,221.952,221.961,221.923,221.954,35200000.0
2006-10-12 00:40:00,221.966,221.966,221.946,221.956,22600000.0
2006-10-12 00:41:00,221.96,221.97,221.943,221.949,48300000.0
2006-10-12 00:42:00,221.938,221.972,221.925,221.952,65000001.0
2006-10-12 00:43:00,221.939,221.966,221.92,221.965,70500000.0
2006-10-12 00:44:00,222.002,222.002,221.925,221.943,77100000.0
2006-10-12 00:45:00,221.971,221.977,221.93,221.977,42800000.0
2006-10-12 00:46:00,221.954,221.969,221.954,221.964,52699999.0
2006-10-12 00:47:00,221.972,221.972,221.948,221.954,51400000.0
2006-10-12 00:48:00,221.979,221.995,221.968,221.975,52199999.0
2006-10-12 00:49:00,221.962,222.023,221.962,222.01,54100001.0
2006-10-12 00:50:00,222.02,222.02,221.99,222.005,67600000.0
2006-10-12 00:51:00,221.982,222.028,221.982,222.015,45500000.0
2006-10-12 00:52:00,222.004,222.028,221.947,222.028,50700000.0
2006-10-12 00:53:00,222.034,222.043,222.011,222.038,75700000.0
2006-10-12 00:54:00,222.022,222.036,222.015,222.015,69200001.0
2006-10-12 00:55:00,222.004,222.055,221.997,222.031,50900000.0
2006-10-12 00:56:00,222.039,222.048,222.007,222.028,64300000.0
2006-10-12 00:57:00,222.035,222.04,222.014,222.036,99400000.0
2006-10-12 00:58:00,222.004,222.061,222.004,222.05,64800001.0
2006-10-12 00:59:00,222.056,222.062,222.017,222.017,36200000.0
2006-10-12 01:00:00,222.069,222.069,222.036,222.047,50700000.0
2006-10-12 01:01:00,222.04,222.099,222.04,222.065,24600000.0
2006-10-12 01:02:00,222.067,222.07,222.015,222.042,72900000.0
2006-10-12 01:03:00,222.021,222.054,222.016,222.032,67100000.0
2006-10-12 01:04:00,222.033,222.088,222.024,222.056,41700000.0
2006-10-12 01:05:00,222.05,222.092,222.04,222.06,53800000.0
2006-10-12 01:06:00,222.065,222.102,222.059,222.095,59100000.0
2006-10-12 01:07:00,222.117,222.123,222.072,222.087,40700000.0
2006-10-12 01:08:00,222.055,222.106,222.055,222.07,97100000.0
2006-10-12 01:09:00,222.064,222.1,222.052,222.082,39300000.0
2006-10-12 01:10:00,222.025,222.099,221.976,222.099,21300000.0
2006-10-12 01:11:00,222.093,222.117,222.069,222.069,54500000.0
2006-10-12 01:12:00,222.093,222.115,222.07,222.09,48800000.0
2006-10-12 01:13:00,222.091,222.095,222.042,222.095,51900000.0
2006-10-12 01:14:00,222.069,222.104,222.064,222.073,54500000.0
2006-10-12 01:15:00,222.08,222.08,222.042,222.059,96500001.0
2006-10-12 01:16:00,222.084,222.093,222.039,222.059,40500000.0
2006-10-12 01:17:00,222.053,222.102,222.043,222.085,37200000.0
2006-10-12 01:18:00,222.067,222.082,222.059,222.065,40400000.0
2006-10-12 01:19:00,222.056,222.083,222.041,222.049,34900000.0
2006-10-12 01:20:00,222.039,222.078,222.035,222.064,54400000.0
2006-10-12 01:21:00,222.071,222.076,222.051,222.059,51800000.0
2006-10-12 01:22:00,222.049,222.06,222.019,222.06,49800000.0
2006-10-12 01:23:00,222.058,222.058,222.032,222.043,42600000.0
2006-10-12 01:24:00,222.112,222.114,222.05,222.064,38700000.0
2006-10-12 01:25:00,222.065,222.079,222.035,222.042,50200000.0
2006-10-12 01:26:00,222.067,222.089,222.025,222.038,27200000.0
2006-10-12 01:27:00,222.092,222.092,222.025,222.025,61400000.0
2006-10-12 01:28:00,222.016,222.037,222.004,222.037,27300000.0
2006-10-12 01:29:00,222.055,222.06,222.016,222.022,67700000.0
2006-10-12 01:30:00,222.054,222.066,222.03,222.055,56999999.0
2006-10-12 01:31:00,222.059,222.067,222.002,222.002,32000000.0
2006-10-12 01:32:00,222.025,222.037,222.015,222.027,45400000.0
2006-10-12 01:33:00,222.02,222.045,222.014,222.022,54700000.0
2006-10-12 01:34:00,222.029,222.034,222.008,222.023,27700000.0
2006-10-12 01:35:00,222.024,222.064,222.024,222.029,53600000.0
2006-10-12 01:36:00,221.987,222.058,221.949,222.037,51800000.0
2006-10-12 01:37:00,222.041,222.041,221.994,221.994,60900000.0
2006-10-12 01:38:00,222.004,222.018,221.995,222.001,51300000.0
2006-10-12 01:39:00,221.989,222.0,221.966,221.994,36200000.0
2006-10-12 01:40:00,221.989,221.991,221.942,221.942,66700000.0
2006-10-12 01:41:00,221.918,221.945,221.898,221.945,27900000.0
2006-10-12 01:42:00,221.967,221.992,221.946,221.987,50100000.0
2006-10-12 01:43:00,221.981,221.998,221.952,221.978,44000000.0
2006-10-12 01:44:00,221.988,221.993,221.956,221.958,33900000.0
2006-10-12 01:45:00,221.991,222.008,221.96,222.008,67499999.0
2006-10-12 01:46:00,222.003,222.003,221.966,221.988,60999999.0
2006-10-12 01:47:00,221.952,222.002,221.952,222.002,55200001.0
2006-10-12 01:48:00,221.988,221.999,221.975,221.999,46900000.0
2006-10-12 01:49:00,222.026,222.026,221.993,222.006,72299999.0
2006-10-12 01:50:00,222.024,222.024,222.002,222.009,66499999.0
2006-10-12 01:51:00,221.997,222.037,221.997,222.029,58999999.0
2006-10-12 01:52:00,222.015,222.046,222.014,222.046,26500000.0
2006-10-12 01:53:00,222.03,222.03,222.003,222.003,46000000.0
2006-10-12 01:54:00,222.031,222.045,222.005,222.025,52300000.0
2006-10-12 01:55:00,222.019,222.033,221.988,222.02,35400001.0
2006-10-12 01:56:00,222.02,222.029,222.02,222.023,26500000.0
2006-10-12 01:57:00,222.033,222.033,221.999,222.01,60500000.0
2006-10-12 01:58:00,222.009,222.021,221.999,222.021,72800000.0
2006-10-12 01:59:00,222.018,222.041,222.017,222.017,75300000.0
2006-10-12 02:00:00,222.003,222.035,221.996,222.028,106599999.0
2006-10-12 02:01:00,222.039,222.052,222.004,222.018,31600000.0
2006-10-12 02:02:00,222.005,222.097,221.957,222.081,87400000.0
2006-10-12 02:03:00,222.073,222.115,222.049,222.115,17900000.0
2006-10-12 02:04:00,222.114,222.125,222.079,222.093,42500000.0
2006-10-12 02:05:00,222.095,222.104,222.033,222.053,39900000.0
2006-10-12 02:06:00,222.031,222.046,222.012,222.012,42300000.0
2006-10-12 02:07:00,222.008,222.074,222.007,222.057,41900000.0
2006-10-12 02:08:00,222.032,222.057,222.015,222.056,70700000.0
2006-10-12 02:09:00,222.056,222.069,222.039,222.067,45900001.0
2006-10-12 02:10:00,222.061,222.079,222.052,222.066,98900001.0
2006-10-12 02:11:00,222.072,222.072,222.014,222.038,56199999.0
2006-10-12 02:12:00,222.019,222.029,222.001,222.026,34100000.0
2006-10-12 02:13:00,221.999,222.015,221.974,222.007,35800000.0
2006-10-12 02:14:00,222.008,222.026,221.989,222.024,41100000.0
2006-10-12 02:15:00,222.022,222.024,222.012,222.019,83600002.0
2006-10-12 02:16:00,222.053,222.053,221.995,222.028,71900002.0
2006-10-12 02:17:00,222.058,222.076,222.044,222.064,58099999.0
2006-10-12 02:18:00,222.032,222.087,222.032,222.067,51900000.0
2006-10-12 02:19:00,222.071,222.084,222.026,222.026,54000000.0
2006-10-12 02:20:00,222.079,222.092,222.051,222.057,28400000.0
2006-10-12 02:21:00,222.085,222.085,222.054,222.064,46699999.0
2006-10-12 02:22:00,222.039,222.063,222.026,222.052,41300000.0
2006-10-12 02:23:00,222.058,222.058,222.014,222.024,31900000.0
2006-10-12 02:24:00,222.0,222.042,221.974,222.034,40700000.0
2006-10-12 02:25:00,222.04,222.066,222.007,222.066,83000000.0
2006-10-12 02:26:00,222.068,222.068,221.999,222.038,79799999.0
2006-10-12 02:27:00,222.05,222.054,221.926,222.031,36600000.0
2006-10-12 02:28:00,222.0,222.043,221.941,222.043,35700000.0
2006-10-12 02:29:00,222.051,222.064,222.034,222.064,50100000.0
2006-10-12 02:30:00,222.014,222.055,221.96,222.047,64500000.0
2006-10-12 02:31:00,222.073,222.073,222.047,222.06,61000000.0
2006-10-12 02:32:00,222.062,222.07,221.954,222.019,21500000.0
2006-10-12 02:33:00,222.014,222.034,221.957,222.027,40100000.0
2006-10-12 02:34:00,222.028,222.063,222.027,222.063,16900000.0
2006-10-12 02:35:00,222.056,222.056,222.018,222.029,47400000.0
2006-10-12 02:36:00,222.047,222.047,222.017,222.042,30900000.0
2006-10-12 02:37:00,222.05,222.073,222.048,222.07,71000000.0
2006-10-12 02:38:00,222.057,222.068,222.028,222.041,38300000.0
2006-10-12 02:39:00,222.041,222.073,222.034,222.037,61900000.0
2006-10-12 02:40:00,222.034,222.034,222.016,222.026,53000000.0
2006-10-12 02:41:00,222.044,222.066,222.023,222.055,41900000.0
2006-10-12 02:42:00,222.058,222.061,222.026,222.026,59500000.0
2006-10-12 02:43:00,222.021,222.026,221.999,222.017,59300000.0
2006-10-12 02:44:00,221.994,222.055,221.994,222.055,47699999.0
2006-10-12 02:45:00,222.028,222.047,222.013,222.047,60500000.0
2006-10-12 02:46:00,222.059,222.07,222.037,222.049,48299999.0
2006-10-12 02:47:00,222.048,222.085,222.041,222.064,71300000.0
2006-10-12 02:48:00,222.08,222.09,222.05,222.05,46400000.0
2006-10-12 02:49:00,222.04,222.046,222.016,222.046,40200000.0
2006-10-12 02:50:00,222.01,222.062,222.006,222.056,47000000.0
2006-10-12 02:51:00,222.075,222.075,222.032,222.053,31800000.0
2006-10-12 02:52:00,222.028,222.067,222.028,222.035,61300001.0
2006-10-12 02:53:00,222.044,222.06,221.93,222.024,23900000.0
2006-10-12 02:54:00,222.0,222.061,222.0,222.044,34900000.0
2006-10-12 02:55:00,221.995,222.023,221.948,222.023,56799999.0
2006-10-12 02:56:00,222.017,222.032,221.926,222.032,53100000.0
2006-10-12 02:57:00,222.052,222.065,222.035,222.052,61399999.0
2006-10-12 02:58:00,222.048,222.048,222.001,222.033,53300001.0
2006-10-12 02:59:00,222.015,222.054,222.015,222.035,61700001.0
2006-10-12 03:00:00,222.029,222.033,222.002,222.021,53200000.0
2006-10-12 03:01:00,222.01,222.01,221.926,221.98,24700000.0
2006-10-12 03:02:00,222.005,222.016,221.987,222.016,36000000.0
2006-10-12 03:03:00,222.015,222.037,222.01,222.037,24600000.0
2006-10-12 03:04:00,222.039,222.06,222.015,222.06,48800000.0
2006-10-12 03:05:00,222.048,222.061,222.031,222.032,52700000.0
2006-10-12 03:06:00,222.03,222.065,222.013,222.065,42200000.0
2006-10-12 03:07:00,222.042,222.058,222.042,222.05,14300000.0
2006-10-12 03:08:00,222.06,222.098,222.039,222.085,14400000.0
2006-10-12 03:09:00,222.072,222.087,222.067,222.078,59400000.0
2006-10-12 03:10:00,222.059,222.082,222.054,222.063,30700000.0
2006-10-12 03:11:00,222.053,222.07,222.03,222.05,52700000.0
2006-10-12 03:12:00,222.062,222.062,222.058,222.058,13200000.0
2006-10-12 03:13:00,222.077,222.077,222.024,222.033,84400000.0
2006-10-12 03:14:00,222.062,222.062,222.04,222.04,32800000.0
2006-10-12 03:15:00,222.054,222.073,222.027,222.047,46600000.0
2006-10-12 03:16:00,222.036,222.036,221.991,222.035,15300000.0
2006-10-12 03:17:00,222.049,222.061,221.996,222.033,88400001.0
2006-10-12 03:18:00,222.061,222.061,221.997,222.043,22000000.0
2006-10-12 03:19:00,222.054,222.057,222.007,222.029,49399999.0
2006-10-12 03:20:00,222.023,222.069,222.02,222.055,17600000.0
2006-10-12 03:21:00,222.068,222.068,222.02,222.038,56000000.0
2006-10-12 03:22:00,222.035,222.048,222.008,222.008,51500000.0
2006-10-12 03:23:00,222.033,222.042,222.006,222.026,60399999.0
2006-10-12 03:24:00,222.055,222.058,221.908,222.015,88999999.0
2006-10-12 03:25:00,222.024,222.028,222.003,222.008,69900000.0
2006-10-12 03:26:00,222.018,222.025,221.932,221.979,44600000.0
2006-10-12 03:27:00,221.99,222.022,221.966,222.013,34600000.0
2006-10-12 03:28:00,222.012,222.012,221.975,221.997,70600001.0
2006-10-12 03:29:00,222.014,222.021,222.002,222.013,35600000.0
2006-10-12 03:30:00,222.005,222.034,222.004,222.016,52700001.0
2006-10-12 03:31:00,222.033,222.056,222.005,222.005,36700000.0
2006-10-12 03:32:00,221.983,222.005,221.965,221.983,56600000.0
2006-10-12 03:33:00,221.986,222.009,221.986,221.998,44900000.0
2006-10-12 03:34:00,221.948,221.999,221.94,221.988,77500001.0
2006-10-12 03:35:00,221.96,221.981,221.94,221.972,50300000.0
2006-10-12 03:36:00,221.94,221.956,221.916,221.955,33400000.0
2006-10-12 03:37:00,221.978,221.991,221.962,221.965,57400000.0
2006-10-12 03:38:00,221.95,221.978,221.917,221.972,71500001.0
2006-10-12 03:39:00,221.985,222.007,221.985,222.007,27800000.0
2006-10-12 03:40:00,221.99,222.011,221.959,221.974,57099999.0
2006-10-12 03:41:00,221.997,221.997,221.946,221.959,75600000.0
2006-10-12 03:42:00,221.97,221.995,221.924,221.924,45200000.0
2006-10-12 03:43:00,221.986,222.0,221.98,222.0,39500001.0
2006-10-12 03:44:00,221.979,221.998,221.966,221.989,39700000.0
2006-10-12 03:45:00,221.983,221.983,221.97,221.973,22800000.0
2006-10-12 03:46:00,221.954,221.977,221.913,221.977,90399999.0
2006-10-12 03:47:00,222.006,222.006,221.969,221.993,98200000.0
2006-10-12 03:48:00,221.978,221.997,221.973,221.973,49900000.0
2006-10-12 03:49:00,221.937,221.971,221.936,221.971,69600000.0
2006-10-12 03:50:00,221.946,221.969,221.929,221.962,40299999.0
2006-10-12 03:51:00,221.95,221.953,221.924,221.939,49500000.0
2006-10-12 03:52:00,221.893,221.965,221.893,221.93,76000000.0
2006-10-12 03:53:00,221.926,221.937,221.91,221.932,52599999.0
2006-10-12 03:54:00,221.934,221.949,221.915,221.928,56700001.0
2006-10-12 03:55:00,221.93,221.93,221.913,221.925,35600000.0
2006-10-12 03:56:00,221.934,221.947,221.906,221.914,26500000.0
2006-10-12 03:57:00,221.925,221.944,221.905,221.942,45900001.0
2006-10-12 03:58:00,221.936,221.97,221.913,221.97,60700000.0
2006-10-12 03:59:00,221.97,222.01,221.968,222.01,55100000.0
2006-10-12 04:00:00,222.023,222.042,222.023,222.04,64300000.0
2006-10-12 04:01:00,222.043,222.05,222.025,222.025,78900001.0
2006-10-12 04:02:00,222.014,222.049,222.014,222.028,101699999.0
2006-10-12 04:03:00,222.005,222.055,221.984,222.055,69000000.0
2006-10-12 04:04:00,222.053,222.07,222.046,222.059,25600000.0
2006-10-12 04:05:00,222.066,222.102,222.066,222.102,62100000.0
2006-10-12 04:06:00,222.105,222.105,222.056,222.057,53499999.0
2006-10-12 04:07:00,222.063,222.064,222.055,222.055,24099999.0
2006-10-12 04:08:00,222.109,222.111,222.087,222.11,74000001.0
2006-10-12 04:09:00,222.081,222.093,222.059,222.078,49200000.0
2006-10-12 04:10:00,222.077,222.126,222.077,222.107,62699999.0
2006-10-12 04:11:00,222.111,222.112,222.082,222.112,64200001.0
2006-10-12 04:12:00,222.068,222.107,222.064,222.083,40400000.0
2006-10-12 04:13:00,222.09,222.099,222.051,222.07,63700000.0
2006-10-12 04:14:00,222.031,222.095,222.031,222.053,65400001.0
2006-10-12 04:15:00,222.093,222.1,222.061,222.1,48600000.0
2006-10-12 04:16:00,222.086,222.094,222.08,222.081,64499999.0
2006-10-12 04:17:00,222.067,222.112,222.055,222.112,47600000.0
2006-10-12 04:18:00,222.107,222.108,222.053,222.053,34400000.0
2006-10-12 04:19:00,222.071,222.106,222.071,222.106,34200000.0
2006-10-12 04:20:00,222.085,222.107,222.074,222.085,52500000.0
2006-10-12 04:21:00,222.088,222.095,222.081,222.087,43900000.0
2006-10-12 04:22:00,222.078,222.104,222.07,222.07,40500000.0
2006-10-12 04:23:00,222.072,222.086,222.048,222.048,57300000.0
2006-10-12 04:24:00,222.06,222.062,222.01,222.062,60600000.0
2006-10-12 04:25:00,222.047,222.06,222.042,222.042,57900001.0
2006-10-12 04:26:00,222.058,222.069,222.033,222.056,46900000.0
2006-10-12 04:27:00,222.036,222.053,222.028,222.053,41300000.0
2006-10-12 04:28:00,222.032,222.057,222.022,222.046,44400000.0
2006-10-12 04:29:00,222.065,222.066,222.018,222.045,40000000.0
2006-10-12 04:30:00,222.066,222.069,222.04,222.04,73700001.0
2006-10-12 04:31:00,222.037,222.043,222.007,222.042,50600000.0
2006-10-12 04:32:00,222.028,222.028,222.006,222.022,61300000.0
2006-10-12 04:33:00,222.02,222.029,221.99,222.016,43900000.0
2006-10-12 04:34:00,222.001,222.022,221.968,222.022,46300000.0
2006-10-12 04:35:00,222.017,222.023,222.006,222.008,55200000.0
2006-10-12 04:36:00,221.992,222.015,221.992,222.015,18300000.0
2006-10-12 04:37:00,222.01,222.022,221.996,222.007,60900001.0
2006-10-12 04:38:00,222.003,222.029,221.988,222.023,37800000.0
2006-10-12 04:39:00,222.031,222.045,222.03,222.041,42600000.0
2006-10-12 04:40:00,222.03,222.045,222.019,222.03,50200000.0
2006-10-12 04:41:00,222.044,222.056,222.023,222.023,45500000.0
2006-10-12 04:42:00,222.02,222.029,221.996,222.005,63700000.0
2006-10-12 04:43:00,222.032,222.036,222.003,222.013,71600002.0
2006-10-12 04:44:00,222.026,222.026,221.986,221.987,73600000.0
2006-10-12 04:45:00,222.004,222.025,222.002,222.01,34800000.0
2006-10-12 04:46:00,221.988,222.027,221.985,222.018,58499999.0
2006-10-12 04:47:00,222.029,222.044,221.989,222.003,30800000.0
2006-10-12 04:48:00,222.035,222.035,221.998,222.001,74699999.0
2006-10-12 04:49:00,221.998,222.025,221.982,222.017,30800000.0
2006-10-12 04:50:00,222.016,222.03,222.009,222.023,52100000.0
2006-10-12 04:51:00,222.015,222.023,222.008,222.02,14900000.0
2006-10-12 04:52:00,222.021,222.031,222.001,222.02,44600000.0
2006-10-12 04:53:00,222.034,222.034,221.969,221.986,36100000.0
2006-10-12 04:54:00,222.015,222.015,221.992,222.006,37800000.0
2006-10-12 04:55:00,222.012,222.013,221.94,221.988,50200000.0
2006-10-12 04:56:00,221.998,221.998,221.98,221.981,39600000.0
2006-10-12 04:57:00,222.004,222.013,221.998,221.998,31100000.0
2006-10-12 04:58:00,221.99,222.004,221.924,221.981,78100000.0
2006-10-12 04:59:00,222.004,222.014,221.988,221.988,34500000.0
2006-10-12 05:00:00,222.0,222.019,221.984,221.996,35400000.0
2006-10-12 05:01:00,221.996,222.015,221.996,222.013,57600000.0
2006-10-12 05:02:00,222.008,222.042,221.995,222.042,60000000.0
2006-10-12 05:03:00,222.02,222.032,221.972,222.024,50800000.0
2006-10-12 05:04:00,222.028,222.05,222.017,222.035,54000000.0
2006-10-12 05:05:00,222.056,222.056,221.985,222.008,37800000.0
2006-10-12 05:06:00,221.99,222.016,221.977,221.977,74200001.0
2006-10-12 05:07:00,221.999,222.011,221.981,222.005,31200000.0
2006-10-12 05:08:00,222.004,222.024,221.993,221.993,80400001.0
2006-10-12 05:09:00,221.994,222.005,221.963,221.995,37400000.0
2006-10-12 05:10:00,222.001,222.002,221.979,221.988,72400000.0
2006-10-12 05:11:00,221.974,222.005,221.957,222.005,93500000.0
2006-10-12 05:12:00,221.963,222.004,221.956,221.987,89000001.0
2006-10-12 05:13:00,221.987,221.999,221.955,221.955,41600000.0
2006-10-12 05:14:00,221.994,222.0,221.981,221.998,79100000.0
2006-10-12 05:15:00,221.998,222.019,221.987,221.997,73700000.0
2006-10-12 05:16:00,221.987,222.027,221.971,222.021,31200000.0
2006-10-12 05:17:00,222.02,222.028,221.971,221.987,25600000.0
2006-10-12 05:18:00,221.993,222.016,221.974,221.999,42600000.0
2006-10-12 05:19:00,221.988,222.022,221.973,221.997,66999999.0
2006-10-12 05:20:00,222.01,222.016,221.998,222.016,44899999.0
2006-10-12 05:21:00,222.004,222.026,222.004,222.01,42799999.0
2006-10-12 05:22:00,222.001,222.015,221.977,221.998,41000000.0
2006-10-12 05:23:00,222.005,222.015,221.974,221.99,66500001.0
2006-10-12 05:24:00,222.019,222.036,221.985,222.033,88099999.0
2006-10-12 05:25:00,222.04,222.04,221.998,221.998,63600000.0
2006-10-12 05:26:00,221.971,221.998,221.932,221.998,39500000.0
2006-10-12 05:27:00,222.0,222.019,221.952,221.952,35900000.0
2006-10-12 05:28:00,221.995,221.995,221.953,221.986,47500000.0
2006-10-12 05:29:00,221.981,222.007,221.981,221.983,26000000.0
2006-10-12 05:30:00,221.995,221.997,221.942,221.96,42300000.0
2006-10-12 05:31:00,221.97,221.97,221.958,221.958,25499999.0
2006-10-12 05:32:00,221.972,222.002,221.971,222.002,56700000.0
2006-10-12 05:33:00,221.967,221.977,221.954,221.954,35900000.0
2006-10-12 05:34:00,221.955,221.979,221.952,221.969,25100000.0
2006-10-12 05:35:00,221.956,221.978,221.931,221.957,53900000.0
2006-10-12 05:36:00,221.932,221.956,221.905,221.912,66099999.0
2006-10-12 05:37:00,221.944,221.959,221.91,221.959,18000000.0
2006-10-12 05:38:00,221.981,221.991,221.932,221.955,42300000.0
2006-10-12 05:39:00,221.964,221.975,221.959,221.975,38200000.0
2006-10-12 05:40:00,221.969,221.981,221.943,221.981,35000000.0
2006-10-12 05:41:00,221.966,222.002,221.938,222.002,51300000.0
2006-10-12 05:42:00,221.967,221.978,221.942,221.977,51199999.0
2006-10-12 05:43:00,221.975,221.995,221.964,221.995,49000000.0
2006-10-12 05:44:00,222.021,222.021,221.97,221.997,28000000.0
2006-10-12 05:45:00,222.017,222.017,221.976,221.985,50899999.0
2006-10-12 05:46:00,221.99,222.007,221.954,221.991,39700000.0
2006-10-12 05:47:00,222.001,222.001,221.984,221.986,56300000.0
2006-10-12 05:48:00,222.003,222.022,221.974,222.022,53100001.0
2006-10-12 05:49:00,222.022,222.024,221.981,222.017,49100000.0
2006-10-12 05:50:00,221.992,222.025,221.984,222.025,71300000.0
2006-10-12 05:51:00,221.977,222.018,221.966,221.998,31800000.0
2006-10-12 05:52:00,222.033,222.033,222.007,222.029,46100000.0
2006-10-12 05:53:00,221.995,222.05,221.98,222.05,55300001.0
2006-10-12 05:54:00,222.034,222.061,222.021,222.038,63500000.0
2006-10-12 05:55:00,222.029,222.046,221.998,222.03,59400000.0
2006-10-12 05:56:00,222.027,222.047,222.027,222.035,70100000.0
2006-10-12 05:57:00,222.048,222.048,222.017,222.023,53800000.0
2006-10-12 05:58:00,222.031,222.062,222.018,222.062,33200000.0
2006-10-12 05:59:00,222.043,222.06,222.032,222.048,96200000.0
2006-10-12 06:00:00,222.043,222.06,222.023,222.027,46800000.0
2006-10-12 06:01:00,222.048,222.063,222.013,222.041,59699999.0
2006-10-12 06:02:00,222.018,222.061,221.988,222.058,79599999.0
2006-10-12 06:03:00,222.079,222.079,222.017,222.02,56200000.0
2006-10-12 06:04:00,222.042,222.069,222.039,222.063,81100001.0
2006-10-12 06:05:00,222.07,222.071,221.993,222.049,37400000.0
2006-10-12 06:06:00,222.065,222.065,222.002,222.036,28200000.0
2006-10-12 06:07:00,222.05,222.053,222.017,222.042,24700000.0
2006-10-12 06:08:00,222.0,222.031,221.973,222.031,54400001.0
2006-10-12 06:09:00,222.046,222.046,221.987,222.015,86099997.0
2006-10-12 06:10:00,222.009,222.028,221.979,222.015,31400000.0
2006-10-12 06:11:00,221.997,222.021,221.981,222.019,56800000.0
2006-10-12 06:12:00,222.022,222.029,221.983,222.014,70500000.0
2006-10-12 06:13:00,222.021,222.027,221.973,222.001,79700000.0
2006-10-12 06:14:00,221.994,222.004,221.982,221.988,47000000.0
2006-10-12 06:15:00,222.001,222.001,221.953,221.983,60200000.0
2006-10-12 06:16:00,221.98,221.98,221.945,221.962,25500000.0
2006-10-12 06:17:00,221.986,221.989,221.958,221.968,43000000.0
2006-10-12 06:18:00,221.97,221.997,221.97,221.985,29000000.0
2006-10-12 06:19:00,221.979,221.979,221.917,221.945,38500000.0
2006-10-12 06:20:00,221.97,221.992,221.965,221.969,40400000.0
2006-10-12 06:21:00,221.961,221.974,221.94,221.961,58600000.0
2006-10-12 06:22:00,221.972,221.993,221.949,221.956,38700000.0
2006-10-12 06:23:00,221.95,221.99,221.95,221.985,34000000.0
2006-10-12 06:24:00,221.974,221.993,221.96,221.985,41000000.0
2006-10-12 06:25:00,221.963,221.971,221.943,221.943,26400000.0
2006-10-12 06:26:00,221.974,221.994,221.974,221.994,65100000.0
2006-10-12 06:27:00,221.973,221.982,221.962,221.975,47300000.0
2006-10-12 06:28:00,221.97,221.975,221.962,221.975,28200000.0
2006-10-12 06:29:00,221.967,221.993,221.954,221.972,79200000.0
2006-10-12 06:30:00,221.981,221.981,221.961,221.963,42499999.0
2006-10-12 06:31:00,221.972,221.988,221.97,221.985,63100000.0
2006-10-12 06:32:00,221.959,221.973,221.959,221.968,83000001.0
2006-10-12 06:33:00,221.967,221.984,221.926,221.951,22900000.0
2006-10-12 06:34:00,221.957,221.995,221.957,221.995,28300000.0
2006-10-12 06:35:00,221.941,221.992,221.941,221.983,65000000.0
2006-10-12 06:36:00,221.992,221.992,221.952,221.973,34600000.0
2006-10-12 06:37:00,221.992,221.994,221.969,221.975,44200000.0
2006-10-12 06:38:00,221.991,222.0,221.964,221.998,25200000.0
2006-10-12 06:39:00,222.003,222.053,222.003,222.033,81700000.0
2006-10-12 06:40:00,222.027,222.045,222.022,222.029,60900000.0
2006-10-12 06:41:00,222.019,222.037,222.017,222.033,79100001.0
2006-10-12 06:42:00,222.011,222.032,221.986,222.032,64300000.0
2006-10-12 06:43:00,222.041,222.053,222.031,222.04,23200000.0
2006-10-12 06:44:00,222.021,222.021,221.966,221.974,39800001.0
2006-10-12 06:45:00,222.028,222.028,221.975,222.007,45600000.0
2006-10-12 06:46:00,221.983,222.034,221.97,222.032,78600000.0
2006-10-12 06:47:00,222.026,222.032,221.998,222.012,37700000.0
2006-10-12 06:48:00,222.015,222.026,221.977,222.026,44100000.0
2006-10-12 06:49:00,221.963,222.032,221.963,222.023,44300000.0
2006-10-12 06:50:00,222.007,222.017,221.977,222.017,51499999.0
2006-10-12 06:51:00,222.057,222.057,221.974,222.006,67800001.0
2006-10-12 06:52:00,222.027,222.038,221.974,222.006,50200000.0
2006-10-12 06:53:00,222.006,222.009,221.987,222.008,76300001.0
2006-10-12 06:54:00,221.98,222.005,221.98,222.005,24000000.0
2006-10-12 06:55:00,221.972,222.015,221.958,222.015,53800000.0
2006-10-12 06:56:00,222.019,222.027,221.996,222.027,70300002.0
2006-10-12 06:57:00,221.991,222.033,221.964,222.028,50300000.0
2006-10-12 06:58:00,221.935,222.012,221.931,222.012,55200001.0
2006-10-12 06:59:00,222.014,222.038,221.978,222.0,43199999.0
2006-10-12 07:00:00,222.016,222.04,221.978,221.989,50000001.0
2006-10-12 07:01:00,221.987,222.023,221.968,222.0,31100000.0
2006-10-12 07:02:00,222.011,222.02,221.992,221.992,57000000.0
2006-10-12 07:03:00,222.048,222.048,221.956,221.969,45700000.0
2006-10-12 07:04:00,221.972,221.986,221.932,221.97,42500000.0
2006-10-12 07:05:00,221.979,221.995,221.968,221.995,55200000.0
2006-10-12 07:06:00,221.978,222.003,221.975,221.986,38100000.0
2006-10-12 07:07:00,222.001,222.001,221.969,221.973,60500000.0
2006-10-12 07:08:00,221.983,222.015,221.973,222.006,36200000.0
2006-10-12 07:09:00,221.999,222.015,221.976,221.999,61299999.0
2006-10-12 07:10:00,222.003,222.015,221.983,221.995,54400000.0
2006-10-12 07:11:00,221.991,222.001,221.98,221.997,50700000.0
2006-10-12 07:12:00,221.999,222.001,221.98,221.985,58700001.0
2006-10-12 07:13:00,221.971,222.005,221.961,221.997,68100001.0
2006-10-12 07:14:00,222.006,222.008,221.971,221.997,89800001.0
2006-10-12 07:15:00,222.003,222.003,221.968,221.968,61199999.0
2006-10-12 07:16:00,221.989,221.995,221.978,221.981,45900000.0
2006-10-12 07:17:00,221.978,221.995,221.977,221.99,57700000.0
2006-10-12 07:18:00,221.983,221.983,221.944,221.97,73800000.0
2006-10-12 07:19:00,221.982,221.999,221.959,221.999,37400000.0
2006-10-12 07:20:00,221.996,222.018,221.985,222.018,62700000.0
2006-10-12 07:21:00,221.994,222.009,221.977,221.998,47100000.0
2006-10-12 07:22:00,222.003,222.004,221.968,221.999,47700000.0
2006-10-12 07:23:00,221.986,222.002,221.949,222.002,41300000.0
2006-10-12 07:24:00,222.029,222.032,221.985,222.023,40600000.0
2006-10-12 07:25:00,221.998,222.045,221.998,222.024,52400000.0
2006-10-12 07:26:00,222.022,222.022,221.982,222.015,31900000.0
2006-10-12 07:27:00,222.022,222.031,222.0,222.031,63300000.0
2006-10-12 07:28:00,222.044,222.048,222.013,222.047,45300000.0
2006-10-12 07:29:00,222.077,222.077,222.042,222.055,87500001.0
2006-10-12 07:30:00,222.025,222.058,221.982,222.058,34500000.0
2006-10-12 07:31:00,222.077,222.077,221.983,222.022,53400000.0
2006-10-12 07:32:00,222.011,222.057,221.997,222.057,32300000.0
2006-10-12 07:33:00,222.033,222.052,222.025,222.032,60900000.0
2006-10-12 07:34:00,222.039,222.05,222.033,222.038,30000000.0
2006-10-12 07:35:00,222.036,222.05,222.015,222.044,49600001.0
2006-10-12 07:36:00,222.025,222.057,221.996,222.037,47400000.0
2006-10-12 07:37:00,222.051,222.064,222.017,222.031,67000000.0
2006-10-12 07:38:00,222.034,222.042,222.019,222.033,30700000.0
2006-10-12 07:39:00,222.033,222.053,222.01,222.051,56100000.0
2006-10-12 07:40:00,222.062,222.062,222.033,222.06,36700000.0
2006-10-12 07:41:00,222.051,222.061,222.018,222.044,50300000.0
2006-10-12 07:42:00,222.037,222.063,222.021,222.052,33800000.0
2006-10-12 07:43:00,222.054,222.063,222.052,222.053,40100000.0
2006-10-12 07:44:00,222.05,222.05,222.023,222.028,63699999.0
2006-10-12 07:45:00,222.027,222.056,222.012,222.034,67500000.0
2006-10-12 07:46:00,222.03,222.046,222.011,222.045,59000000.0
2006-10-12 07:47:00,222.029,222.046,222.008,222.04,43700000.0
2006-10-12 07:48:00,222.038,222.068,222.023,222.068,47799999.0
2006-10-12 07:49:00,222.06,222.06,222.037,222.042,49700000.0
2006-10-12 07:50:00,222.052,222.052,221.931,222.005,60000000.0
2006-10-12 07:51:00,221.97,222.034,221.956,222.034,56600000.0
2006-10-12 07:52:00,221.995,222.026,221.944,222.018,50700000.0
2006-10-12 07:53:00,222.03,222.037,222.015,222.037,43300000.0
2006-10-12 07:54:00,222.028,222.043,222.01,222.043,42600000.0
2006-10-12 07:55:00,221.991,222.04,221.991,222.032,41600001.0
2006-10-12 07:56:00,222.023,222.027,222.009,222.017,60000000.0
2006-10-12 07:57:00,222.027,222.035,221.989,221.989,31900000.0
2006-10-12 07:58:00,221.992,221.992,221.966,221.991,61100000.0
2006-10-12 07:59:00,221.983,221.983,221.955,221.966,39200000.0
2006-10-12 08:00:00,221.951,221.951,221.904,221.948,22900000.0
2006-10-12 08:01:00,221.947,221.947,221.875,221.928,42000000.0
2006-10-12 08:02:00,221.939,221.939,221.91,221.921,55300000.0
2006-10-12 08:03:00,221.93,221.93,221.906,221.909,11000000.0
2006-10-12 08:04:00,221.87,221.916,221.845,221.907,51200000.0
2006-10-12 08:05:00,221.909,221.925,221.9,221.902,65399999.0
2006-10-12 08:06:00,221.922,221.953,221.922,221.953,49400001.0
2006-10-12 08:07:00,221.933,221.934,221.905,221.905,45799999.0
2006-10-12 08:08:00,221.914,221.914,221.81,221.81,66100001.0
2006-10-12 08:09:00,221.826,221.866,221.826,221.847,27800000.0
2006-10-12 08:10:00,221.852,221.852,221.798,221.803,55400001.0
2006-10-12 08:11:00,221.811,221.819,221.795,221.807,77000000.0
2006-10-12 08:12:00,221.805,221.821,221.79,221.802,57300000.0
2006-10-12 08:13:00,221.809,221.835,221.791,221.828,75200000.0
2006-10-12 08:14:00,221.826,221.854,221.824,221.851,52200000.0
2006-10-12 08:15:00,221.855,221.878,221.847,221.858,27500000.0
2006-10-12 08:16:00,221.875,221.875,221.832,221.833,54699999.0
2006-10-12 08:17:00,221.848,221.871,221.848,221.866,53400000.0
2006-10-12 08:18:00,221.876,221.888,221.865,221.875,36200000.0
2006-10-12 08:19:00,221.882,221.886,221.863,221.87,51700000.0
2006-10-12 08:20:00,221.872,221.895,221.861,221.895,60300001.0
2006-10-12 08:21:00,221.873,221.873,221.789,221.808,50200000.0
2006-10-12 08:22:00,221.795,221.796,221.783,221.786,39300000.0
2006-10-12 08:23:00,221.757,221.794,221.757,221.781,48200000.0
2006-10-12 08:24:00,221.782,221.82,221.77,221.82,61900001.0
2006-10-12 08:25:00,221.806,221.817,221.798,221.799,42300000.0
2006-10-12 08:26:00,221.786,221.816,221.786,221.794,38300000.0
2006-10-12 08:27:00,221.788,221.791,221.774,221.78,47300000.0
2006-10-12 08:28:00,221.788,221.796,221.771,221.783,92500002.0
2006-10-12 08:29:00,221.797,221.797,221.772,221.775,71200001.0
2006-10-12 08:30:00,221.771,221.887,221.771,221.887,37800000.0
2006-10-12 08:31:00,221.875,221.886,221.859,221.876,45499999.0
2006-10-12 08:32:00,221.867,221.882,221.863,221.882,73500001.0
2006-10-12 08:33:00,221.893,221.925,221.88,221.925,85099999.0
2006-10-12 08:34:00,221.939,221.939,221.842,221.856,79100000.0
2006-10-12 08:35:00,221.852,221.97,221.852,221.97,24800000.0
2006-10-12 08:36:00,222.007,222.018,221.948,221.968,46600000.0
2006-10-12 08:37:00,221.923,221.923,221.89,221.895,78100001.0
2006-10-12 08:38:00,221.895,221.938,221.895,221.921,74300001.0
2006-10-12 08:39:00,221.924,221.939,221.918,221.918,40600000.0
2006-10-12 08:40:00,221.913,221.937,221.906,221.916,35100000.0
2006-10-12 08:41:00,221.909,221.93,221.907,221.915,31800000.0
2006-10-12 08:42:00,221.906,221.919,221.866,221.866,102200000.0
2006-10-12 08:43:00,221.881,221.884,221.858,221.858,64400001.0
2006-10-12 08:44:00,221.876,221.901,221.86,221.897,64200000.0
2006-10-12 08:45:00,221.891,221.92,221.883,221.883,49799999.0
2006-10-12 08:46:00,221.855,221.861,221.837,221.837,31100000.0
2006-10-12 08:47:00,221.81,221.842,221.81,221.82,30300000.0
2006-10-12 08:48:00,221.831,221.839,221.81,221.81,20700000.0
2006-10-12 08:49:00,221.795,221.837,221.795,221.836,51300000.0
2006-10-12 08:50:00,221.843,221.847,221.782,221.806,26900000.0
2006-10-12 08:51:00,221.814,221.832,221.809,221.815,30900000.0
2006-10-12 08:52:00,221.845,221.895,221.832,221.895,47700000.0
2006-10-12 08:53:00,221.888,221.899,221.846,221.847,29800000.0
2006-10-12 08:54:00,221.827,221.847,221.808,221.847,47700000.0
2006-10-12 08:55:00,221.843,221.851,221.816,221.84,34500000.0
2006-10-12 08:56:00,221.818,221.846,221.818,221.832,57899999.0
2006-10-12 08:57:00,221.834,221.865,221.834,221.852,29000000.0
2006-10-12 08:58:00,221.834,221.834,221.795,221.809,48800000.0
2006-10-12 08:59:00,221.824,221.857,221.823,221.854,44500000.0
2006-10-12 09:00:00,221.853,221.885,221.851,221.879,55700000.0
2006-10-12 09:01:00,221.876,221.891,221.854,221.868,34400000.0
2006-10-12 09:02:00,221.872,221.875,221.803,221.811,70600000.0
2006-10-12 09:03:00,221.846,221.866,221.831,221.86,44100000.0
2006-10-12 09:04:00,221.838,221.881,221.828,221.875,69600000.0
2006-10-12 09:05:00,221.9,221.997,221.9,221.984,60999999.0
2006-10-12 09:06:00,221.982,221.991,221.962,221.962,47900000.0
2006-10-12 09:07:00,221.968,222.012,221.968,222.001,11800000.0
2006-10-12 09:08:00,221.991,222.014,221.99,221.99,37500000.0
2006-10-12 09:09:00,221.954,221.97,221.911,221.938,45700000.0
2006-10-12 09:10:00,221.903,221.905,221.87,221.882,37799999.0
2006-10-12 09:11:00,221.856,221.944,221.843,221.928,66600001.0
2006-10-12 09:12:00,221.927,221.937,221.882,221.888,48900000.0
2006-10-12 09:13:00,221.878,221.902,221.868,221.87,119699999.0
2006-10-12 09:14:00,221.866,221.901,221.857,221.875,49800000.0
2006-10-12 09:15:00,221.871,221.897,221.868,221.879,25500000.0
2006-10-12 09:16:00,221.853,221.87,221.847,221.857,58900000.0
2006-10-12 09:17:00,221.876,221.883,221.852,221.865,37900000.0
2006-10-12 09:18:00,221.846,221.892,221.821,221.877,65200001.0
2006-10-12 09:19:00,221.89,221.924,221.89,221.912,19200000.0
2006-10-12 09:20:00,221.888,221.949,221.883,221.93,40300000.0
2006-10-12 09:21:00,221.94,221.95,221.912,221.948,50000000.0
2006-10-12 09:22:00,221.929,221.931,221.883,221.884,73400001.0
2006-10-12 09:23:00,221.905,221.907,221.886,221.895,40799999.0
2006-10-12 09:24:00,221.897,221.897,221.852,221.864,41400001.0
2006-10-12 09:25:00,221.878,221.886,221.864,221.864,42800000.0
2006-10-12 09:26:00,221.872,221.872,221.817,221.836,69899999.0
2006-10-12 09:27:00,221.861,221.861,221.82,221.82,23700000.0
2006-10-12 09:28:00,221.848,221.916,221.848,221.904,36400000.0
2006-10-12 09:29:00,221.885,221.91,221.885,221.893,41000000.0
2006-10-12 09:30:00,221.905,221.91,221.885,221.91,80500001.0
2006-10-12 09:31:00,221.921,221.935,221.891,221.932,56400001.0
2006-10-12 09:32:00,221.957,221.976,221.951,221.955,83100000.0
2006-10-12 09:33:00,221.985,222.013,221.985,222.007,55399999.0
2006-10-12 09:34:00,222.041,222.057,222.017,222.037,59400000.0
2006-10-12 09:35:00,222.021,222.047,222.003,222.037,76200000.0
2006-10-12 09:36:00,222.032,222.035,222.013,222.015,101500002.0
2006-10-12 09:37:00,222.006,222.059,222.006,222.059,57300000.0
2006-10-12 09:38:00,222.042,222.055,222.019,222.031,48700000.0
2006-10-12 09:39:00,222.047,222.047,222.023,222.038,61900000.0
2006-10-12 09:40:00,222.057,222.067,222.046,222.058,48300000.0
2006-10-12 09:41:00,222.04,222.067,222.018,222.053,43200000.0
2006-10-12 09:42:00,222.054,222.118,222.049,222.118,47500000.0
2006-10-12 09:43:00,222.118,222.162,222.118,222.145,50700001.0
2006-10-12 09:44:00,222.111,222.123,222.088,222.109,49000000.0
2006-10-12 09:45:00,222.137,222.137,222.088,222.112,24800000.0
2006-10-12 09:46:00,222.133,222.139,222.088,222.088,42700000.0
2006-10-12 09:47:00,222.099,222.11,222.086,222.11,21900000.0
2006-10-12 09:48:00,222.123,222.126,222.093,222.105,38600000.0
2006-10-12 09:49:00,222.121,222.148,222.09,222.09,52999999.0
2006-10-12 09:50:00,222.103,222.141,222.09,222.138,59199999.0
2006-10-12 09:51:00,222.165,222.182,222.131,222.131,29000000.0
2006-10-12 09:52:00,222.157,222.17,222.106,222.106,34800000.0
2006-10-12 09:53:00,222.116,222.135,222.097,222.135,87099999.0
2006-10-12 09:54:00,222.141,222.158,222.12,222.135,62100000.0
2006-10-12 09:55:00,222.139,222.16,222.139,222.16,58300000.0
2006-10-12 09:56:00,222.171,222.186,222.15,222.18,29300000.0
2006-10-12 09:57:00,222.161,222.183,222.161,222.18,34700000.0
2006-10-12 09:58:00,222.207,222.213,222.162,222.173,36700000.0
2006-10-12 09:59:00,222.169,222.177,222.147,222.147,69899999.0
2006-10-12 10:00:00,222.155,222.189,222.143,222.186,64200001.0
2006-10-12 10:01:00,222.191,222.218,222.176,222.177,86799999.0
2006-10-12 10:02:00,222.177,222.184,222.161,222.168,35000000.0
2006-10-12 10:03:00,222.18,222.18,222.13,222.13,48500000.0
2006-10-12 10:04:00,222.147,222.147,222.121,222.13,77300000.0
2006-10-12 10:05:00,222.132,222.138,222.102,222.138,74300000.0
2006-10-12 10:06:00,222.146,222.167,222.13,222.16,25400000.0
2006-10-12 10:07:00,222.2,222.203,222.154,222.167,26400000.0
2006-10-12 10:08:00,222.149,222.184,222.149,222.184,53300001.0
2006-10-12 10:09:00,222.185,222.237,222.176,222.237,32600000.0
2006-10-12 10:10:00,222.265,222.273,222.19,222.26,15900000.0
2006-10-12 10:11:00,222.288,222.331,222.204,222.218,43900000.0
2006-10-12 10:12:00,222.316,222.316,222.255,222.293,32800000.0
2006-10-12 10:13:00,222.278,222.317,222.272,222.306,45500000.0
2006-10-12 10:14:00,222.34,222.343,222.299,222.314,46000000.0
2006-10-12 10:15:00,222.305,222.305,222.257,222.293,29700000.0
2006-10-12 10:16:00,222.258,222.285,222.244,222.25,60700000.0
2006-10-12 10:17:00,222.234,222.268,222.234,222.265,72500000.0
2006-10-12 10:18:00,222.263,222.27,222.242,222.262,66300000.0
2006-10-12 10:19:00,222.264,222.271,222.239,222.261,41600000.0
2006-10-12 10:20:00,222.272,222.272,222.222,222.26,55000000.0
2006-10-12 10:21:00,222.257,222.306,222.257,222.295,60600000.0
2006-10-12 10:22:00,222.303,222.303,222.249,222.267,60500000.0
2006-10-12 10:23:00,222.228,222.229,222.156,222.156,60400001.0
2006-10-12 10:24:00,222.144,222.164,222.14,222.14,18000000.0
2006-10-12 10:25:00,222.127,222.141,222.12,222.141,75600000.0
2006-10-12 10:26:00,222.14,222.14,222.118,222.134,37100000.0
2006-10-12 10:27:00,222.127,222.152,222.117,222.145,35300000.0
2006-10-12 10:28:00,222.13,222.147,222.112,222.126,58400000.0
2006-10-12 10:29:00,222.122,222.14,222.099,222.14,55200000.0
2006-10-12 10:30:00,222.141,222.152,222.129,222.13,54800000.0
2006-10-12 10:31:00,222.131,222.131,222.093,222.109,89100002.0
2006-10-12 10:32:00,222.099,222.124,222.095,222.112,65700000.0
2006-10-12 10:33:00,222.127,222.135,222.108,222.108,54300000.0
2006-10-12 10:34:00,222.122,222.141,222.096,222.122,54000000.0
2006-10-12 10:35:00,222.116,222.116,222.07,222.076,63500000.0
2006-10-12 10:36:00,222.064,222.064,221.931,221.942,94499999.0
2006-10-12 10:37:00,221.948,221.956,221.93,221.943,54100001.0
2006-10-12 10:38:00,221.95,221.958,221.909,221.958,60000000.0
2006-10-12 10:39:00,221.966,221.966,221.954,221.957,28000000.0
2006-10-12 10:40:00,221.972,221.972,221.929,221.935,109900000.0
2006-10-12 10:41:00,221.931,221.931,221.91,221.923,48200000.0
2006-10-12 10:42:00,221.947,221.956,221.923,221.956,50600001.0
2006-10-12 10:43:00,222.004,222.078,221.919,221.919,69300000.0
2006-10-12 10:44:00,221.949,221.953,221.914,221.936,46800000.0
2006-10-12 10:45:00,221.976,221.976,221.96,221.963,33600000.0
2006-10-12 10:46:00,221.937,221.948,221.902,221.923,75399999.0
2006-10-12 10:47:00,221.911,221.943,221.907,221.924,94300001.0
2006-10-12 10:48:00,221.936,221.961,221.936,221.951,22700000.0
2006-10-12 10:49:00,221.925,221.959,221.891,221.923,57400000.0
2006-10-12 10:50:00,221.93,221.954,221.903,221.915,38600000.0
2006-10-12 10:51:00,221.894,221.934,221.869,221.913,47400000.0
2006-10-12 10:52:00,221.915,221.95,221.915,221.95,26000000.0
2006-10-12 10:53:00,221.954,221.958,221.909,221.924,74400001.0
2006-10-12 10:54:00,221.924,221.957,221.924,221.957,20400000.0
2006-10-12 10:55:00,221.951,221.97,221.942,221.97,32200000.0
2006-10-12 10:56:00,221.966,221.983,221.958,221.97,65300000.0
2006-10-12 10:57:00,221.98,221.983,221.971,221.98,55900000.0
2006-10-12 10:58:00,222.004,222.004,221.944,221.963,90600002.0
2006-10-12 10:59:00,221.947,221.965,221.947,221.951,45000000.0
2006-10-12 11:00:00,221.923,221.923,221.821,221.821,74300000.0
2006-10-12 11:01:00,221.851,221.879,221.851,221.872,32800000.0
2006-10-12 11:02:00,221.883,221.883,221.823,221.824,36700000.0
2006-10-12 11:03:00,221.801,221.816,221.781,221.807,51400000.0
2006-10-12 11:04:00,221.831,221.847,221.812,221.847,47100000.0
2006-10-12 11:05:00,221.839,221.851,221.833,221.847,49500000.0
2006-10-12 11:06:00,221.857,221.857,221.821,221.83,47300000.0
2006-10-12 11:07:00,221.823,221.851,221.796,221.796,23300000.0
2006-10-12 11:08:00,221.846,221.852,221.825,221.828,20500000.0
2006-10-12 11:09:00,221.85,221.854,221.783,221.835,83300001.0
2006-10-12 11:10:00,221.815,221.829,221.784,221.801,68400000.0
2006-10-12 11:11:00,221.791,221.817,221.789,221.799,31100000.0
2006-10-12 11:12:00,221.78,221.795,221.771,221.776,40900000.0
2006-10-12 11:13:00,221.761,221.797,221.761,221.775,50700000.0
2006-10-12 11:14:00,221.772,221.795,221.772,221.779,45400000.0
2006-10-12 11:15:00,221.795,221.795,221.7,221.7,44400000.0
2006-10-12 11:16:00,221.69,221.711,221.68,221.704,34400000.0
2006-10-12 11:17:00,221.657,221.716,221.657,221.685,71700000.0
2006-10-12 11:18:00,221.633,221.664,221.616,221.639,26500000.0
2006-10-12 11:19:00,221.638,221.685,221.637,221.685,36300000.0
2006-10-12 11:20:00,221.701,221.723,221.69,221.718,22200000.0
2006-10-12 11:21:00,221.719,221.739,221.707,221.727,65000000.0
2006-10-12 11:22:00,221.746,221.752,221.717,221.745,52800000.0
2006-10-12 11:23:00,221.774,221.774,221.743,221.75,57100001.0
2006-10-12 11:24:00,221.736,221.754,221.725,221.725,41100000.0
2006-10-12 11:25:00,221.722,221.75,221.712,221.739,38200000.0
2006-10-12 11:26:00,221.752,221.754,221.706,221.754,82299999.0
2006-10-12 11:27:00,221.749,221.767,221.742,221.755,48500000.0
2006-10-12 11:28:00,221.732,221.763,221.716,221.76,34300000.0
2006-10-12 11:29:00,221.778,221.8,221.768,221.8,19800000.0
2006-10-12 11:30:00,221.801,221.849,221.78,221.849,90100000.0
2006-10-12 11:31:00,221.836,221.838,221.818,221.838,82300000.0
2006-10-12 11:32:00,221.825,221.838,221.783,221.793,81400001.0
2006-10-12 11:33:00,221.763,221.776,221.756,221.776,33800000.0
2006-10-12 11:34:00,221.774,221.774,221.742,221.768,48100001.0
2006-10-12 11:35:00,221.741,221.777,221.741,221.77,23400000.0
2006-10-12 11:36:00,221.742,221.772,221.722,221.745,62600000.0
2006-10-12 11:37:00,221.741,221.789,221.737,221.789,18800000.0
2006-10-12 11:38:00,221.801,221.822,221.771,221.771,34600000.0
2006-10-12 11:39:00,221.761,221.805,221.761,221.805,66700001.0
2006-10-12 11:40:00,221.829,221.842,221.821,221.835,82199999.0
2006-10-12 11:41:00,221.844,221.855,221.829,221.837,34600000.0
2006-10-12 11:42:00,221.829,221.87,221.811,221.87,44300000.0
2006-10-12 11:43:00,221.875,221.876,221.842,221.842,59600000.0
2006-10-12 11:44:00,221.857,221.857,221.756,221.761,41100000.0
2006-10-12 11:45:00,221.828,221.869,221.813,221.869,62000000.0
2006-10-12 11:46:00,221.866,221.866,221.822,221.829,55600001.0
2006-10-12 11:47:00,221.843,221.843,221.825,221.825,43599999.0
2006-10-12 11:48:00,221.826,221.836,221.818,221.83,32300000.0
2006-10-12 11:49:00,221.817,221.836,221.808,221.836,58100000.0
2006-10-12 11:50:00,221.845,221.875,221.832,221.861,31600000.0
2006-10-12 11:51:00,221.877,221.912,221.877,221.9,49600000.0
2006-10-12 11:52:00,221.901,221.93,221.9,221.93,33100000.0
2006-10-12 11:53:00,221.931,221.931,221.883,221.903,56499999.0
2006-10-12 11:54:00,221.902,221.915,221.814,221.822,36000000.0
2006-10-12 11:55:00,221.842,221.887,221.842,221.882,76699999.0
2006-10-12 11:56:00,221.882,221.882,221.839,221.852,54099999.0
2006-10-12 11:57:00,221.861,221.926,221.861,221.925,66000001.0
2006-10-12 11:58:00,221.848,221.925,221.841,221.922,56300000.0
2006-10-12 11:59:00,221.964,221.966,221.938,221.953,40100000.0
2006-10-12 12:00:00,221.943,221.963,221.886,221.905,59800000.0
2006-10-12 12:01:00,221.86,221.908,221.858,221.901,34400000.0
2006-10-12 12:02:00,221.919,221.922,221.9,221.917,101200000.0
2006-10-12 12:03:00,221.927,221.938,221.879,221.936,33700000.0
2006-10-12 12:04:00,221.946,221.949,221.914,221.916,57800000.0
2006-10-12 12:05:00,221.898,221.907,221.874,221.894,36800000.0
2006-10-12 12:06:00,221.894,221.908,221.885,221.885,65300000.0
2006-10-12 12:07:00,221.868,221.872,221.812,221.812,85600001.0
2006-10-12 12:08:00,221.822,221.854,221.785,221.804,66100000.0
2006-10-12 12:09:00,221.792,221.812,221.79,221.801,57200000.0
2006-10-12 12:10:00,221.82,221.82,221.804,221.812,44200000.0
2006-10-12 12:11:00,221.822,221.826,221.806,221.811,38600000.0
2006-10-12 12:12:00,221.807,221.829,221.795,221.798,82400000.0
2006-10-12 12:13:00,221.784,221.823,221.784,221.817,49000000.0
2006-10-12 12:14:00,221.811,221.837,221.797,221.822,44200000.0
2006-10-12 12:15:00,221.824,221.832,221.791,221.792,84100000.0
2006-10-12 12:16:00,221.81,221.825,221.793,221.793,92400001.0
2006-10-12 12:17:00,221.771,221.786,221.731,221.748,53500000.0
2006-10-12 12:18:00,221.765,221.793,221.737,221.737,82200000.0
2006-10-12 12:19:00,221.74,221.759,221.74,221.753,82900001.0
2006-10-12 12:20:00,221.752,221.771,221.738,221.764,55300000.0
2006-10-12 12:21:00,221.764,221.78,221.742,221.767,74900000.0
2006-10-12 12:22:00,221.806,221.824,221.78,221.813,38999999.0
2006-10-12 12:23:00,221.814,221.814,221.78,221.795,56200000.0
2006-10-12 12:24:00,221.799,221.819,221.779,221.779,27600000.0
2006-10-12 12:25:00,221.768,221.82,221.768,221.794,62900000.0
2006-10-12 12:26:00,221.781,221.785,221.765,221.768,32200000.0
2006-10-12 12:27:00,221.786,221.798,221.773,221.796,54400001.0
2006-10-12 12:28:00,221.803,221.834,221.782,221.811,42800000.0
2006-10-12 12:29:00,221.796,221.796,221.758,221.76,75399999.0
2006-10-12 12:30:00,221.759,221.775,221.743,221.765,68100000.0
2006-10-12 12:31:00,221.783,221.783,221.732,221.732,69400000.0
2006-10-12 12:32:00,221.741,221.748,221.696,221.728,34300000.0
2006-10-12 12:33:00,221.739,221.741,221.718,221.741,23300000.0
2006-10-12 12:34:00,221.744,221.75,221.669,221.669,55500000.0
2006-10-12 12:35:00,221.677,221.72,221.665,221.72,44300000.0
2006-10-12 12:36:00,221.704,221.719,221.682,221.69,54900001.0
2006-10-12 12:37:00,221.682,221.692,221.652,221.688,84600000.0
2006-10-12 12:38:00,221.693,221.723,221.677,221.717,80500000.0
2006-10-12 12:39:00,221.706,221.71,221.693,221.708,54000000.0
2006-10-12 12:40:00,221.688,221.688,221.645,221.686,35400000.0
2006-10-12 12:41:00,221.698,221.722,221.698,221.704,46600000.0
2006-10-12 12:42:00,221.712,221.73,221.709,221.713,47800000.0
2006-10-12 12:43:00,221.712,221.768,221.712,221.763,41300000.0
2006-10-12 12:44:00,221.761,221.766,221.707,221.71,35600000.0
2006-10-12 12:45:00,221.698,221.698,221.67,221.693,29900000.0
2006-10-12 12:46:00,221.682,221.712,221.669,221.712,40300000.0
2006-10-12 12:47:00,221.73,221.733,221.705,221.714,58899999.0
2006-10-12 12:48:00,221.694,221.755,221.694,221.743,44400000.0
2006-10-12 12:49:00,221.76,221.762,221.678,221.678,86799999.0
2006-10-12 12:50:00,221.705,221.741,221.696,221.741,35800000.0
2006-10-12 12:51:00,221.757,221.788,221.757,221.779,50700000.0
2006-10-12 12:52:00,221.758,221.761,221.748,221.748,40300000.0
2006-10-12 12:53:00,221.743,221.766,221.74,221.75,39700000.0
2006-10-12 12:54:00,221.766,221.766,221.734,221.755,48400000.0
2006-10-12 12:55:00,221.747,221.749,221.717,221.747,53000000.0
2006-10-12 12:56:00,221.741,221.78,221.741,221.78,42800001.0
2006-10-12 12:57:00,221.796,221.796,221.758,221.773,41400000.0
2006-10-12 12:58:00,221.778,221.788,221.76,221.768,67100001.0
2006-10-12 12:59:00,221.774,221.779,221.733,221.735,53700000.0
2006-10-12 13:00:00,221.76,221.781,221.755,221.77,46800000.0
2006-10-12 13:01:00,221.774,221.806,221.767,221.781,62199999.0
2006-10-12 13:02:00,221.777,221.791,221.773,221.775,85199999.0
2006-10-12 13:03:00,221.773,221.791,221.729,221.729,65700001.0
2006-10-12 13:04:00,221.721,221.729,221.704,221.722,48700000.0
2006-10-12 13:05:00,221.777,221.777,221.748,221.777,58600001.0
2006-10-12 13:06:00,221.763,221.788,221.763,221.772,51600000.0
2006-10-12 13:07:00,221.761,221.786,221.757,221.767,46900000.0
2006-10-12 13:08:00,221.76,221.778,221.745,221.77,56600001.0
2006-10-12 13:09:00,221.772,221.785,221.724,221.724,65299999.0
2006-10-12 13:10:00,221.713,221.735,221.707,221.735,33800000.0
2006-10-12 13:11:00,221.73,221.765,221.73,221.746,53199999.0
2006-10-12 13:12:00,221.752,221.77,221.743,221.77,38100000.0
2006-10-12 13:13:00,221.771,221.779,221.749,221.749,63800001.0
2006-10-12 13:14:00,221.757,221.788,221.755,221.788,81100000.0
2006-10-12 13:15:00,221.779,221.8,221.769,221.769,52899999.0
2006-10-12 13:16:00,221.781,221.815,221.781,221.812,80299999.0
2006-10-12 13:17:00,221.806,221.833,221.802,221.823,74100000.0
2006-10-12 13:18:00,221.86,221.923,221.858,221.914,59400001.0
2006-10-12 13:19:00,221.868,221.892,221.849,221.849,29500000.0
2006-10-12 13:20:00,221.877,221.877,221.842,221.86,68500001.0
2006-10-12 13:21:00,221.838,221.867,221.822,221.856,22000000.0
2006-10-12 13:22:00,221.834,221.849,221.816,221.848,68300001.0
2006-10-12 13:23:00,221.849,221.849,221.788,221.848,73200000.0
2006-10-12 13:24:00,221.857,221.857,221.833,221.852,37500000.0
2006-10-12 13:25:00,221.838,221.865,221.838,221.864,48899999.0
2006-10-12 13:26:00,221.885,221.896,221.879,221.881,31600000.0
2006-10-12 13:27:00,221.84,221.973,221.823,221.973,24400000.0
2006-10-12 13:28:00,221.972,221.993,221.929,221.93,45200000.0
2006-10-12 13:29:00,221.906,221.906,221.884,221.896,48800001.0
2006-10-12 13:30:00,221.87,221.87,221.827,221.838,43600000.0
2006-10-12 13:31:00,221.832,221.832,221.806,221.81,48500000.0
2006-10-12 13:32:00,221.822,221.86,221.804,221.86,53500000.0
2006-10-12 13:33:00,221.842,221.842,221.809,221.812,23900000.0
2006-10-12 13:34:00,221.791,221.812,221.785,221.806,51600000.0
2006-10-12 13:35:00,221.807,221.807,221.719,221.763,64999999.0
2006-10-12 13:36:00,221.766,221.782,221.751,221.76,45800000.0
2006-10-12 13:37:00,221.72,221.774,221.72,221.752,46200000.0
2006-10-12 13:38:00,221.756,221.758,221.714,221.736,28400000.0
2006-10-12 13:39:00,221.776,221.778,221.718,221.775,64600000.0
2006-10-12 13:40:00,221.745,221.777,221.723,221.762,111500000.0
2006-10-12 13:41:00,221.78,221.794,221.766,221.775,50200000.0
2006-10-12 13:42:00,221.79,221.799,221.77,221.77,29900000.0
2006-10-12 13:43:00,221.747,221.767,221.718,221.762,43899999.0
2006-10-12 13:44:00,221.748,221.776,221.678,221.776,75399999.0
2006-10-12 13:45:00,221.753,221.795,221.738,221.792,55000000.0
2006-10-12 13:46:00,221.799,221.807,221.772,221.8,25200000.0
2006-10-12 13:47:00,221.783,221.813,221.763,221.813,44200000.0
2006-10-12 13:48:00,221.831,221.831,221.788,221.788,44100000.0
2006-10-12 13:49:00,221.806,221.806,221.791,221.804,53200000.0
2006-10-12 13:50:00,221.804,221.804,221.757,221.767,49200000.0
2006-10-12 13:51:00,221.795,221.795,221.755,221.792,58100000.0
2006-10-12 13:52:00,221.787,221.8,221.777,221.789,22600000.0
2006-10-12 13:53:00,221.789,221.817,221.783,221.817,58399999.0
2006-10-12 13:54:00,221.827,221.831,221.818,221.825,44000000.0
2006-10-12 13:55:00,221.829,221.83,221.791,221.798,47300000.0
2006-10-12 13:56:00,221.805,221.819,221.784,221.792,82200000.0
2006-10-12 13:57:00,221.826,221.852,221.819,221.823,48300001.0
2006-10-12 13:58:00,221.805,221.805,221.782,221.791,54800000.0
2006-10-12 13:59:00,221.793,221.822,221.793,221.822,39800000.0
2006-10-12 14:00:00,221.786,221.813,221.772,221.795,63100000.0
2006-10-12 14:01:00,221.804,221.813,221.796,221.796,57800000.0
2006-10-12 14:02:00,221.792,221.802,221.773,221.78,56200000.0
2006-10-12 14:03:00,221.777,221.798,221.766,221.794,29000000.0
2006-10-12 14:04:00,221.781,221.798,221.774,221.788,39100000.0
2006-10-12 14:05:00,221.786,221.797,221.743,221.743,90400000.0
2006-10-12 14:06:00,221.738,221.75,221.723,221.739,41400000.0
2006-10-12 14:07:00,221.767,221.775,221.751,221.775,70000000.0
2006-10-12 14:08:00,221.775,221.792,221.773,221.792,32100000.0
2006-10-12 14:09:00,221.739,221.773,221.739,221.772,20300000.0
2006-10-12 14:10:00,221.776,221.776,221.749,221.76,78700001.0
2006-10-12 14:11:00,221.752,221.765,221.748,221.765,60400000.0
2006-10-12 14:12:00,221.773,221.789,221.766,221.782,41100000.0
2006-10-12 14:13:00,221.799,221.841,221.799,221.841,44400000.0
2006-10-12 14:14:00,221.843,221.892,221.843,221.892,34000000.0
2006-10-12 14:15:00,221.91,221.91,221.841,221.859,64600001.0
2006-10-12 14:16:00,221.877,221.877,221.849,221.849,38500000.0
2006-10-12 14:17:00,221.872,221.89,221.856,221.882,31300000.0
2006-10-12 14:18:00,221.879,221.894,221.861,221.894,21600000.0
2006-10-12 14:19:00,221.903,221.921,221.895,221.914,42400000.0
2006-10-12 14:20:00,221.899,221.905,221.86,221.86,72200000.0
2006-10-12 14:21:00,221.795,221.86,221.787,221.829,43300000.0
2006-10-12 14:22:00,221.814,221.843,221.814,221.836,60200001.0
2006-10-12 14:23:00,221.845,221.85,221.835,221.839,18700000.0
2006-10-12 14:24:00,221.812,221.812,221.759,221.759,24400000.0
2006-10-12 14:25:00,221.763,221.773,221.75,221.773,30000000.0
2006-10-12 14:26:00,221.796,221.802,221.772,221.775,53400000.0
2006-10-12 14:27:00,221.761,221.793,221.754,221.772,74500000.0
2006-10-12 14:28:00,221.755,221.764,221.739,221.756,27000000.0
2006-10-12 14:29:00,221.705,221.705,221.508,221.561,50400000.0
2006-10-12 14:30:00,221.638,221.747,221.603,221.747,65900000.0
2006-10-12 14:31:00,221.795,221.821,221.758,221.811,31700000.0
2006-10-12 14:32:00,221.837,221.841,221.784,221.823,45800000.0
2006-10-12 14:33:00,221.825,221.828,221.778,221.778,75700000.0
2006-10-12 14:34:00,221.799,221.838,221.799,221.834,37900000.0
2006-10-12 14:35:00,221.842,221.867,221.832,221.832,33500000.0
2006-10-12 14:36:00,221.85,221.873,221.85,221.85,32000000.0
2006-10-12 14:37:00,221.829,221.829,221.792,221.792,49299999.0
2006-10-12 14:38:00,221.799,221.828,221.796,221.826,70800000.0
2006-10-12 14:39:00,221.833,221.855,221.788,221.835,69399999.0
2006-10-12 14:40:00,221.845,221.897,221.845,221.897,30200000.0
2006-10-12 14:41:00,221.896,221.896,221.871,221.88,37200000.0
2006-10-12 14:42:00,221.879,221.919,221.864,221.919,36100000.0
2006-10-12 14:43:00,221.912,221.916,221.853,221.853,43900000.0
2006-10-12 14:44:00,221.871,221.875,221.856,221.856,22400000.0
2006-10-12 14:45:00,221.842,221.864,221.842,221.861,46900000.0
2006-10-12 14:46:00,221.843,221.855,221.811,221.85,51000000.0
2006-10-12 14:47:00,221.852,221.852,221.788,221.815,41300000.0
2006-10-12 14:48:00,221.835,221.854,221.827,221.843,49900000.0
2006-10-12 14:49:00,221.843,221.889,221.84,221.884,66900000.0
2006-10-12 14:50:00,221.896,221.915,221.885,221.897,42900000.0
2006-10-12 14:51:00,221.89,221.921,221.877,221.882,48500000.0
2006-10-12 14:52:00,221.888,221.922,221.874,221.911,42699999.0
2006-10-12 14:53:00,221.9,221.906,221.892,221.896,35500000.0
2006-10-12 14:54:00,221.872,221.887,221.856,221.859,47800000.0
2006-10-12 14:55:00,221.851,221.872,221.832,221.861,53700000.0
2006-10-12 14:56:00,221.871,221.887,221.856,221.864,58100001.0
2006-10-12 14:57:00,221.876,221.904,221.876,221.904,47300000.0
2006-10-12 14:58:00,221.894,221.894,221.872,221.877,63300000.0
2006-10-12 14:59:00,221.853,221.868,221.833,221.833,63300000.0
2006-10-12 15:00:00,221.823,221.838,221.815,221.822,59600000.0
2006-10-12 15:01:00,221.821,221.821,221.787,221.799,23600000.0
2006-10-12 15:02:00,221.79,221.798,221.777,221.777,31800000.0
2006-10-12 15:03:00,221.751,221.765,221.749,221.749,41900000.0
2006-10-12 15:04:00,221.756,221.773,221.739,221.752,28600000.0
2006-10-12 15:05:00,221.749,221.759,221.742,221.759,46200000.0
2006-10-12 15:06:00,221.757,221.772,221.757,221.76,57700000.0
2006-10-12 15:07:00,221.77,221.782,221.756,221.769,47800000.0
2006-10-12 15:08:00,221.789,221.79,221.754,221.754,58400000.0
2006-10-12 15:09:00,221.754,221.812,221.754,221.812,26600000.0
2006-10-12 15:10:00,221.808,221.808,221.787,221.798,47800000.0
2006-10-12 15:11:00,221.787,221.808,221.787,221.794,37900000.0
2006-10-12 15:12:00,221.783,221.795,221.779,221.779,28600000.0
2006-10-12 15:13:00,221.767,221.791,221.763,221.791,102100001.0
2006-10-12 15:14:00,221.784,221.784,221.745,221.745,57899999.0
2006-10-12 15:15:00,221.725,221.738,221.717,221.738,40000000.0
2006-10-12 15:16:00,221.752,221.752,221.726,221.729,51800000.0
2006-10-12 15:17:00,221.729,221.738,221.716,221.716,34200000.0
2006-10-12 15:18:00,221.706,221.718,221.684,221.688,45500001.0
2006-10-12 15:19:00,221.711,221.711,221.687,221.698,34200000.0
2006-10-12 15:20:00,221.709,221.718,221.661,221.694,76400002.0
2006-10-12 15:21:00,221.696,221.708,221.674,221.708,50299999.0
2006-10-12 15:22:00,221.707,221.733,221.706,221.726,40000000.0
2006-10-12 15:23:00,221.705,221.725,221.705,221.725,39600001.0
2006-10-12 15:24:00,221.739,221.744,221.721,221.742,112999999.0
2006-10-12 15:25:00,221.745,221.745,221.714,221.714,20100000.0
2006-10-12 15:26:00,221.711,221.763,221.705,221.763,57400001.0
2006-10-12 15:27:00,221.754,221.763,221.734,221.734,35000000.0
2006-10-12 15:28:00,221.726,221.726,221.705,221.722,59300000.0
2006-10-12 15:29:00,221.712,221.714,221.678,221.684,45100000.0
2006-10-12 15:30:00,221.671,221.693,221.647,221.681,58100000.0
2006-10-12 15:31:00,221.673,221.706,221.673,221.706,116500001.0
2006-10-12 15:32:00,221.706,221.733,221.693,221.723,85900001.0
2006-10-12 15:33:00,221.737,221.747,221.724,221.747,55200000.0
2006-10-12 15:34:00,221.729,221.751,221.715,221.715,44199999.0
2006-10-12 15:35:00,221.722,221.758,221.722,221.752,38400000.0
2006-10-12 15:36:00,221.759,221.759,221.72,221.741,56500000.0
2006-10-12 15:37:00,221.739,221.768,221.739,221.759,68800001.0
2006-10-12 15:38:00,221.763,221.763,221.742,221.75,43500000.0
2006-10-12 15:39:00,221.748,221.761,221.738,221.738,28300000.0
2006-10-12 15:40:00,221.728,221.76,221.716,221.76,58900001.0
2006-10-12 15:41:00,221.759,221.763,221.729,221.733,39500000.0
2006-10-12 15:42:00,221.727,221.734,221.71,221.726,78099999.0
2006-10-12 15:43:00,221.749,221.767,221.728,221.767,71199999.0
2006-10-12 15:44:00,221.791,221.81,221.78,221.78,57500000.0
2006-10-12 15:45:00,221.782,221.815,221.782,221.795,38700000.0
2006-10-12 15:46:00,221.784,221.784,221.724,221.738,47900000.0
2006-10-12 15:47:00,221.737,221.748,221.715,221.746,41400000.0
2006-10-12 15:48:00,221.75,221.78,221.735,221.778,17600000.0
2006-10-12 15:49:00,221.757,221.759,221.704,221.759,70000000.0
2006-10-12 15:50:00,221.738,221.738,221.709,221.721,23600000.0
2006-10-12 15:51:00,221.727,221.762,221.727,221.749,76400000.0
2006-10-12 15:52:00,221.745,221.775,221.745,221.765,60099999.0
2006-10-12 15:53:00,221.77,221.789,221.757,221.76,47500000.0
2006-10-12 15:54:00,221.779,221.792,221.769,221.792,56900000.0
2006-10-12 15:55:00,221.8,221.81,221.768,221.768,45900000.0
2006-10-12 15:56:00,221.755,221.767,221.734,221.734,48200000.0
2006-10-12 15:57:00,221.739,221.759,221.732,221.738,61500001.0
2006-10-12 15:58:00,221.726,221.733,221.705,221.731,50199999.0
2006-10-12 15:59:00,221.705,221.705,221.681,221.694,41800000.0
2006-10-12 16:00:00,221.703,221.748,221.677,221.742,74100001.0
2006-10-12 16:01:00,221.756,221.76,221.722,221.749,31900000.0
2006-10-12 16:02:00,221.713,221.75,221.711,221.727,56300001.0
2006-10-12 16:03:00,221.739,221.757,221.722,221.738,41899999.0
2006-10-12 16:04:00,221.761,221.763,221.74,221.752,76299999.0
2006-10-12 16:05:00,221.756,221.756,221.735,221.735,30200000.0
2006-10-12 16:06:00,221.757,221.767,221.735,221.735,53700000.0
2006-10-12 16:07:00,221.708,221.734,221.697,221.697,55700000.0
2006-10-12 16:08:00,221.69,221.752,221.69,221.752,57799999.0
2006-10-12 16:09:00,221.71,221.759,221.709,221.759,35200000.0
2006-10-12 16:10:00,221.758,221.79,221.758,221.79,38300000.0
2006-10-12 16:11:00,221.796,221.805,221.793,221.805,13600000.0
2006-10-12 16:12:00,221.822,221.822,221.782,221.802,68200000.0
2006-10-12 16:13:00,221.816,221.826,221.797,221.82,51600001.0
2006-10-12 16:14:00,221.81,221.817,221.795,221.795,24800000.0
2006-10-12 16:15:00,221.821,221.851,221.821,221.851,14400000.0
2006-10-12 16:16:00,221.805,221.805,221.761,221.771,28999999.0
2006-10-12 16:17:00,221.777,221.798,221.74,221.77,45300000.0
2006-10-12 16:18:00,221.771,221.789,221.745,221.754,46500000.0
2006-10-12 16:19:00,221.767,221.781,221.717,221.765,57000000.0
2006-10-12 16:20:00,221.747,221.792,221.735,221.78,75700000.0
2006-10-12 16:21:00,221.781,221.794,221.733,221.743,61399999.0
2006-10-12 16:22:00,221.807,221.824,221.751,221.787,63400000.0
2006-10-12 16:23:00,221.794,221.797,221.744,221.797,84300000.0
2006-10-12 16:24:00,221.768,221.774,221.725,221.741,81100000.0
2006-10-12 16:25:00,221.752,221.76,221.714,221.727,34400000.0
2006-10-12 16:26:00,221.713,221.778,221.706,221.777,69800000.0
2006-10-12 16:27:00,221.76,221.783,221.745,221.763,34600000.0
2006-10-12 16:28:00,221.749,221.793,221.737,221.742,72799999.0
2006-10-12 16:29:00,221.74,221.784,221.729,221.767,50000000.0
2006-10-12 16:30:00,221.772,221.784,221.724,221.746,77400000.0
2006-10-12 16:31:00,221.738,221.807,221.727,221.783,83999999.0
2006-10-12 16:32:00,221.773,221.82,221.746,221.805,61800000.0
2006-10-12 16:33:00,221.791,221.84,221.776,221.805,69400000.0
2006-10-12 16:34:00,221.788,221.857,221.782,221.857,60600000.0
2006-10-12 16:35:00,221.867,221.867,221.794,221.843,103200001.0
2006-10-12 16:36:00,221.81,221.833,221.779,221.792,67100001.0
2006-10-12 16:37:00,221.792,221.811,221.774,221.787,38000000.0
2006-10-12 16:38:00,221.787,221.818,221.764,221.787,41100000.0
2006-10-12 16:39:00,221.777,221.799,221.715,221.72,45800000.0
2006-10-12 16:40:00,221.711,221.792,221.711,221.79,43300000.0
2006-10-12 16:41:00,221.782,221.795,221.736,221.736,45300000.0
2006-10-12 16:42:00,221.756,221.775,221.738,221.738,46699999.0
2006-10-12 16:43:00,221.752,221.774,221.707,221.743,54000001.0
2006-10-12 16:44:00,221.733,221.758,221.708,221.715,62100000.0
2006-10-12 16:45:00,221.744,221.766,221.718,221.766,52500000.0
2006-10-12 16:46:00,221.728,221.798,221.714,221.781,54000000.0
2006-10-12 16:47:00,221.775,221.825,221.76,221.825,64200001.0
2006-10-12 16:48:00,221.795,221.84,221.768,221.827,39800000.0
2006-10-12 16:49:00,221.812,221.818,221.761,221.818,46500000.0
2006-10-12 16:50:00,221.796,221.819,221.769,221.769,54899999.0
2006-10-12 16:51:00,221.803,221.825,221.768,221.809,61500000.0
2006-10-12 16:52:00,221.847,221.847,221.781,221.801,47200000.0
2006-10-12 16:53:00,221.807,221.816,221.736,221.765,95900000.0
2006-10-12 16:54:00,221.742,221.805,221.741,221.776,19300000.0
2006-10-12 16:55:00,221.741,221.776,221.74,221.74,73200001.0
2006-10-12 16:56:00,221.734,221.753,221.704,221.753,63900000.0
2006-10-12 16:57:00,221.832,221.832,221.702,221.703,32900000.0
2006-10-12 16:58:00,221.754,221.77,221.725,221.753,47400000.0
2006-10-12 16:59:00,221.737,221.802,221.71,221.802,60000001.0
2006-10-12 17:00:00,221.832,221.832,221.727,221.768,62900000.0
2006-10-12 17:01:00,221.794,221.808,221.724,221.757,68899998.0
2006-10-12 17:02:00,221.731,221.763,221.719,221.763,76900000.0
2006-10-12 17:03:00,221.831,221.831,221.746,221.768,39900000.0
2006-10-12 17:04:00,221.739,221.778,221.717,221.742,67300000.0
2006-10-12 17:05:00,221.731,221.767,221.731,221.738,82300000.0
2006-10-12 17:06:00,221.784,221.784,221.713,221.754,60000001.0
2006-10-12 17:07:00,221.749,221.762,221.723,221.762,50100001.0
2006-10-12 17:08:00,221.748,221.779,221.736,221.772,54000000.0
2006-10-12 17:09:00,221.786,221.831,221.771,221.828,66100000.0
2006-10-12 17:10:00,221.786,221.821,221.775,221.783,47399999.0
2006-10-12 17:11:00,221.776,221.824,221.756,221.796,27100000.0
2006-10-12 17:12:00,221.785,221.811,221.773,221.778,54200001.0
2006-10-12 17:13:00,221.77,221.806,221.756,221.792,55800000.0
2006-10-12 17:14:00,221.783,221.802,221.766,221.792,69700001.0
2006-10-12 17:15:00,221.769,221.781,221.749,221.775,38100000.0
2006-10-12 17:16:00,221.765,221.79,221.737,221.763,40000000.0
2006-10-12 17:17:00,221.742,221.777,221.74,221.744,23400000.0
2006-10-12 17:18:00,221.77,221.776,221.721,221.769,51400000.0
2006-10-12 17:19:00,221.762,221.763,221.727,221.739,63200000.0
2006-10-12 17:20:00,221.715,221.754,221.712,221.726,52900000.0
2006-10-12 17:21:00,221.739,221.74,221.707,221.709,44900001.0
2006-10-12 17:22:00,221.673,221.744,221.673,221.744,64100000.0
2006-10-12 17:23:00,221.725,221.757,221.723,221.757,28300000.0
2006-10-12 17:24:00,221.733,221.76,221.711,221.76,25700000.0
2006-10-12 17:25:00,221.75,221.75,221.713,221.73,39800000.0
2006-10-12 17:26:00,221.71,221.716,221.671,221.704,46000000.0
2006-10-12 17:27:00,221.718,221.739,221.711,221.736,73800001.0
2006-10-12 17:28:00,221.74,221.741,221.707,221.726,61500000.0
2006-10-12 17:29:00,221.773,221.789,221.734,221.789,33700000.0
2006-10-12 17:30:00,221.777,221.807,221.777,221.789,53800000.0
2006-10-12 17:31:00,221.784,221.826,221.784,221.811,73100000.0
2006-10-12 17:32:00,221.773,221.78,221.755,221.755,23800000.0
2006-10-12 17:33:00,221.734,221.754,221.733,221.75,60200000.0
2006-10-12 17:34:00,221.747,221.773,221.736,221.773,37500000.0
2006-10-12 17:35:00,221.768,221.785,221.765,221.765,68800000.0
2006-10-12 17:36:00,221.761,221.762,221.725,221.725,99000001.0
2006-10-12 17:37:00,221.702,221.735,221.681,221.735,17600000.0
2006-10-12 17:38:00,221.723,221.75,221.723,221.75,63000000.0
2006-10-12 17:39:00,221.738,221.772,221.728,221.772,32100000.0
2006-10-12 17:40:00,221.754,221.754,221.706,221.706,30100000.0
2006-10-12 17:41:00,221.731,221.75,221.731,221.741,48200000.0
2006-10-12 17:42:00,221.731,221.754,221.716,221.754,28000000.0
2006-10-12 17:43:00,221.747,221.756,221.719,221.74,37500000.0
2006-10-12 17:44:00,221.727,221.757,221.722,221.746,31100000.0
2006-10-12 17:45:00,221.763,221.765,221.738,221.738,56199999.0
2006-10-12 17:46:00,221.735,221.764,221.732,221.739,118300001.0
2006-10-12 17:47:00,221.745,221.745,221.687,221.693,36100000.0
2006-10-12 17:48:00,221.742,221.765,221.728,221.765,58699999.0
2006-10-12 17:49:00,221.745,221.764,221.713,221.745,26700000.0
2006-10-12 17:50:00,221.751,221.753,221.735,221.74,36700000.0
2006-10-12 17:51:00,221.773,221.818,221.763,221.795,61499999.0
2006-10-12 17:52:00,221.808,221.816,221.8,221.816,50400001.0
2006-10-12 17:53:00,221.813,221.813,221.762,221.762,28900000.0
2006-10-12 17:54:00,221.793,221.805,221.777,221.785,89400000.0
2006-10-12 17:55:00,221.784,221.794,221.773,221.789,35700000.0
2006-10-12 17:56:00,221.775,221.776,221.754,221.763,45399999.0
2006-10-12 17:57:00,221.764,221.78,221.742,221.742,38400000.0
2006-10-12 17:58:00,221.793,221.805,221.777,221.805,78900000.0
2006-10-12 17:59:00,221.804,221.807,221.767,221.767,68700000.0
2006-10-12 18:00:00,221.786,221.786,221.727,221.754,60900000.0
2006-10-12 18:01:00,221.782,221.782,221.725,221.755,528800000.0
2006-10-12 18:02:00,221.772,221.788,221.761,221.766,835100004.0
2006-10-12 18:03:00,221.768,221.793,221.762,221.772,722800002.0
2006-10-12 18:04:00,221.785,221.808,221.76,221.79,454400000.0
2006-10-12 18:05:00,221.81,221.815,221.784,221.785,702299997.0
2006-10-12 18:06:00,221.775,221.822,221.775,221.802,661900001.0
2006-10-12 18:07:00,221.791,221.815,221.746,221.773,809699994.0
2006-10-12 18:08:00,221.781,221.82,221.781,221.804,612800000.0
2006-10-12 18:09:00,221.796,221.822,221.775,221.799,580900003.0
2006-10-12 18:10:00,221.8,221.811,221.763,221.806,546499998.0
2006-10-12 18:11:00,221.784,221.815,221.777,221.796,337200000.0
2006-10-12 18:12:00,221.791,221.798,221.764,221.777,290700001.0
2006-10-12 18:13:00,221.773,221.798,221.721,221.778,459100000.0
2006-10-12 18:14:00,221.793,221.836,221.791,221.817,611300001.0
2006-10-12 18:15:00,221.824,221.856,221.814,221.852,602199999.0
2006-10-12 18:16:00,221.852,221.864,221.825,221.831,738599998.0
2006-10-12 18:17:00,221.825,221.825,221.782,221.808,176700001.0
2006-10-12 18:18:00,221.816,221.839,221.789,221.817,440999997.0
2006-10-12 18:19:00,221.798,221.815,221.736,221.805,529500001.0
2006-10-12 18:20:00,221.809,221.809,221.725,221.749,618399999.0
2006-10-12 18:21:00,221.762,221.791,221.76,221.776,641200003.0
2006-10-12 18:22:00,221.785,221.804,221.754,221.793,460199999.0
2006-10-12 18:23:00,221.778,221.809,221.75,221.787,931299996.0
2006-10-12 18:24:00,221.788,221.829,221.775,221.805,530100000.0
2006-10-12 18:25:00,221.823,221.828,221.766,221.796,536100001.0
2006-10-12 18:26:00,221.786,221.799,221.73,221.799,364399999.0
2006-10-12 18:27:00,221.807,221.815,221.764,221.794,435700001.0
2006-10-12 18:28:00,221.801,221.831,221.769,221.817,355099999.0
2006-10-12 18:29:00,221.838,221.865,221.835,221.849,462100001.0
2006-10-12 18:30:00,221.86,221.86,221.798,221.86,241400001.0
2006-10-12 18:31:00,221.86,221.866,221.828,221.833,334700000.0
2006-10-12 18:32:00,221.845,221.846,221.815,221.822,450900001.0
2006-10-12 18:33:00,221.829,221.855,221.823,221.84,505500000.0
2006-10-12 18:34:00,221.833,221.864,221.786,221.84,449700000.0
2006-10-12 18:35:00,221.823,221.855,221.79,221.835,364900000.0
2006-10-12 18:36:00,221.843,221.85,221.807,221.837,267600000.0
2006-10-12 18:37:00,221.845,221.854,221.789,221.807,121700000.0
2006-10-12 18:38:00,221.848,221.848,221.763,221.845,184799998.0
2006-10-12 18:39:00,221.836,221.851,221.796,221.828,89000000.0
2006-10-12 18:40:00,221.838,221.857,221.835,221.835,273199998.0
2006-10-12 18:41:00,221.817,221.832,221.798,221.813,251700001.0
2006-10-12 18:42:00,221.815,221.856,221.815,221.827,222500001.0
2006-10-12 18:43:00,221.815,221.836,221.792,221.815,154300001.0
2006-10-12 18:44:00,221.845,221.86,221.821,221.847,370600000.0
2006-10-12 18:45:00,221.83,221.835,221.789,221.835,235900002.0
2006-10-12 18:46:00,221.835,221.866,221.818,221.845,153800000.0
2006-10-12 18:47:00,221.837,221.842,221.809,221.822,92999999.0
2006-10-12 18:48:00,221.831,221.844,221.819,221.831,132300000.0
2006-10-12 18:49:00,221.827,221.828,221.792,221.808,174800000.0
2006-10-12 18:50:00,221.816,221.848,221.791,221.834,311499999.0
2006-10-12 18:51:00,221.848,221.868,221.837,221.858,273499999.0
2006-10-12 18:52:00,221.861,221.865,221.836,221.85,298599998.0
2006-10-12 18:53:00,221.852,221.852,221.814,221.841,257000000.0
2006-10-12 18:54:00,221.853,221.859,221.791,221.797,187300000.0
2006-10-12 18:55:00,221.799,221.82,221.783,221.814,389300001.0
2006-10-12 18:56:00,221.816,221.827,221.795,221.822,26400000.0
2006-10-12 18:57:00,221.825,221.848,221.825,221.845,138300000.0
2006-10-12 18:58:00,221.843,221.843,221.784,221.807,309500001.0
2006-10-12 18:59:00,221.837,221.841,221.791,221.808,272900000.0
2006-10-12 19:00:00,221.835,221.835,221.778,221.812,96600001.0
2006-10-12 19:01:00,221.845,221.856,221.823,221.824,81400000.0
2006-10-12 19:02:00,221.796,221.847,221.796,221.82,183200001.0
2006-10-12 19:03:00,221.808,221.823,221.769,221.823,272000001.0
2006-10-12 19:04:00,221.831,221.836,221.789,221.827,209000001.0
2006-10-12 19:05:00,221.813,221.813,221.763,221.79,143100000.0
2006-10-12 19:06:00,221.783,221.828,221.737,221.789,411400000.0
2006-10-12 19:07:00,221.793,221.796,221.76,221.76,252500000.0
2006-10-12 19:08:00,221.803,221.821,221.785,221.805,290100000.0
2006-10-12 19:09:00,221.827,221.841,221.805,221.823,192800001.0
2006-10-12 19:10:00,221.815,221.823,221.743,221.785,122600000.0
2006-10-12 19:11:00,221.775,221.8,221.76,221.768,40100000.0
2006-10-12 19:12:00,221.776,221.815,221.776,221.812,106500000.0
2006-10-12 19:13:00,221.805,221.813,221.722,221.781,157399999.0
2006-10-12 19:14:00,221.785,221.808,221.76,221.764,197099999.0
2006-10-12 19:15:00,221.806,221.806,221.753,221.769,354200000.0
2006-10-12 19:16:00,221.784,221.787,221.727,221.761,37900000.0
2006-10-12 19:17:00,221.785,221.796,221.745,221.796,103600000.0
2006-10-12 19:18:00,221.79,221.802,221.753,221.774,229100000.0
2006-10-12 19:19:00,221.775,221.781,221.756,221.768,201599999.0
2006-10-12 19:20:00,221.766,221.766,221.731,221.753,170799999.0
2006-10-12 19:21:00,221.755,221.76,221.719,221.75,135700000.0
2006-10-12 19:22:00,221.741,221.762,221.712,221.74,90300000.0
2006-10-12 19:23:00,221.745,221.774,221.743,221.767,422800000.0
2006-10-12 19:24:00,221.773,221.781,221.71,221.744,104199999.0
2006-10-12 19:25:00,221.771,221.771,221.696,221.712,254899999.0
2006-10-12 19:26:00,221.751,221.778,221.738,221.774,505900000.0
2006-10-12 19:27:00,221.77,221.799,221.77,221.785,283300002.0
2006-10-12 19:28:00,221.792,221.801,221.771,221.789,217600001.0
2006-10-12 19:29:00,221.755,221.795,221.742,221.795,74600000.0
2006-10-12 19:30:00,221.783,221.798,221.701,221.772,259200000.0
2006-10-12 19:31:00,221.773,221.774,221.75,221.772,184200001.0
2006-10-12 19:32:00,221.769,221.774,221.697,221.774,318000000.0
2006-10-12 19:33:00,221.777,221.777,221.732,221.751,140700000.0
2006-10-12 19:34:00,221.737,221.748,221.699,221.72,253700000.0
2006-10-12 19:35:00,221.717,221.74,221.689,221.715,314900000.0
2006-10-12 19:36:00,221.721,221.761,221.717,221.748,207799999.0
2006-10-12 19:37:00,221.765,221.773,221.746,221.746,66600000.0
2006-10-12 19:38:00,221.782,221.788,221.745,221.763,167000000.0
2006-10-12 19:39:00,221.766,221.767,221.721,221.759,181800001.0
2006-10-12 19:40:00,221.764,221.764,221.738,221.756,280200001.0
2006-10-12 19:41:00,221.765,221.793,221.728,221.755,352099999.0
2006-10-12 19:42:00,221.768,221.801,221.767,221.78,175500001.0
2006-10-12 19:43:00,221.781,221.781,221.758,221.762,91400001.0
2006-10-12 19:44:00,221.763,221.781,221.756,221.77,204100000.0
2006-10-12 19:45:00,221.768,221.777,221.73,221.769,185900002.0
2006-10-12 19:46:00,221.774,221.789,221.741,221.756,157200001.0
2006-10-12 19:47:00,221.754,221.802,221.754,221.802,64700000.0
2006-10-12 19:48:00,221.788,221.802,221.778,221.802,251099999.0
2006-10-12 19:49:00,221.803,221.82,221.755,221.774,181400000.0
2006-10-12 19:50:00,221.801,221.821,221.797,221.807,133799999.0
2006-10-12 19:51:00,221.799,221.81,221.796,221.798,107200000.0
2006-10-12 19:52:00,221.81,221.824,221.753,221.777,137099999.0
2006-10-12 19:53:00,221.778,221.801,221.755,221.762,221600000.0
2006-10-12 19:54:00,221.801,221.83,221.763,221.813,219000000.0
2006-10-12 19:55:00,221.824,221.828,221.795,221.815,80500000.0
2006-10-12 19:56:00,221.828,221.86,221.822,221.86,125400000.0
2006-10-12 19:57:00,221.861,221.889,221.839,221.846,201199999.0
2006-10-12 19:58:00,221.842,221.85,221.824,221.824,295500000.0
2006-10-12 19:59:00,221.857,221.857,221.819,221.848,190700000.0
2006-10-12 20:00:00,221.848,221.848,221.787,221.843,84600000.0
2006-10-12 20:01:00,221.838,221.85,221.785,221.806,108999999.0
2006-10-12 20:02:00,221.799,221.814,221.757,221.782,141500001.0
2006-10-12 20:03:00,221.776,221.792,221.773,221.784,130300000.0
2006-10-12 20:04:00,221.766,221.84,221.762,221.821,115500000.0
2006-10-12 20:05:00,221.826,221.831,221.798,221.82,178600000.0
2006-10-12 20:06:00,221.813,221.829,221.781,221.798,234699999.0
2006-10-12 20:07:00,221.809,221.868,221.809,221.823,143300000.0
2006-10-12 20:08:00,221.872,221.872,221.82,221.82,174099999.0
2006-10-12 20:09:00,221.835,221.86,221.828,221.841,161100000.0
2006-10-12 20:10:00,221.84,221.856,221.837,221.837,139600000.0
2006-10-12 20:11:00,221.835,221.843,221.781,221.819,265700000.0
2006-10-12 20:12:00,221.814,221.838,221.759,221.815,500800000.0
2006-10-12 20:13:00,221.82,221.82,221.778,221.805,180399999.0
2006-10-12 20:14:00,221.805,221.805,221.786,221.792,240600001.0
2006-10-12 20:15:00,221.792,221.8,221.754,221.765,341000001.0
2006-10-12 20:16:00,221.758,221.792,221.74,221.772,179299999.0
2006-10-12 20:17:00,221.784,221.808,221.761,221.808,58700000.0
2006-10-12 20:18:00,221.833,221.841,221.771,221.798,140200000.0
2006-10-12 20:19:00,221.809,221.83,221.783,221.83,148500000.0
2006-10-12 20:20:00,221.826,221.838,221.82,221.83,283900000.0
2006-10-12 20:21:00,221.825,221.85,221.799,221.85,135200002.0
2006-10-12 20:22:00,221.86,221.872,221.813,221.848,219500000.0
2006-10-12 20:23:00,221.841,221.841,221.778,221.827,136900000.0
2006-10-12 20:24:00,221.825,221.855,221.771,221.81,142400001.0
2006-10-12 20:25:00,221.83,221.85,221.805,221.843,274400002.0
2006-10-12 20:26:00,221.838,221.848,221.803,221.848,419000001.0
2006-10-12 20:27:00,221.837,221.857,221.779,221.857,199400001.0
2006-10-12 20:28:00,221.848,221.861,221.82,221.82,345800000.0
2006-10-12 20:29:00,221.827,221.83,221.788,221.811,481800000.0
2006-10-12 20:30:00,221.801,221.807,221.769,221.8,477299999.0
2006-10-12 20:31:00,221.793,221.812,221.757,221.8,483900003.0
2006-10-12 20:32:00,221.774,221.827,221.774,221.821,534000000.0
2006-10-12 20:33:00,221.81,221.813,221.774,221.792,183600001.0
2006-10-12 20:34:00,221.779,221.811,221.766,221.791,109900000.0
2006-10-12 20:35:00,221.776,221.777,221.755,221.762,97700000.0
2006-10-12 20:36:00,221.753,221.773,221.753,221.773,115900000.0
2006-10-12 20:37:00,221.768,221.768,221.701,221.766,90899999.0
2006-10-12 20:38:00,221.777,221.787,221.746,221.786,228500000.0
2006-10-12 20:39:00,221.8,221.813,221.789,221.806,222600000.0
2006-10-12 20:40:00,221.801,221.801,221.755,221.78,396499999.0
2006-10-12 20:41:00,221.791,221.803,221.755,221.803,170700002.0
2006-10-12 20:42:00,221.805,221.834,221.798,221.829,213999999.0
2006-10-12 20:43:00,221.823,221.838,221.778,221.779,257200000.0
2006-10-12 20:44:00,221.829,221.839,221.789,221.839,479200000.0
2006-10-12 20:45:00,221.844,221.868,221.843,221.85,234500000.0
2006-10-12 20:46:00,221.813,221.842,221.795,221.822,229600000.0
2006-10-12 20:47:00,221.799,221.832,221.779,221.832,208200001.0
2006-10-12 20:48:00,221.85,221.85,221.798,221.811,211100000.0
2006-10-12 20:49:00,221.845,221.858,221.841,221.854,144500000.0
2006-10-12 20:50:00,221.839,221.856,221.792,221.845,345199999.0
2006-10-12 20:51:00,221.817,221.856,221.803,221.835,120700000.0
2006-10-12 20:52:00,221.85,221.87,221.848,221.87,54400000.0
2006-10-12 20:53:00,221.873,221.903,221.871,221.871,196600001.0
2006-10-12 20:54:00,221.887,221.897,221.828,221.897,112900000.0
2006-10-12 20:55:00,221.9,221.9,221.833,221.833,274000003.0
2006-10-12 20:56:00,221.864,221.881,221.854,221.854,179200001.0
2006-10-12 20:57:00,221.872,221.874,221.817,221.855,370399999.0
2006-10-12 20:58:00,221.844,221.89,221.841,221.855,302400001.0
2006-10-12 20:59:00,221.852,221.872,221.827,221.827,478399999.0
2006-10-12 21:00:00,221.824,221.852,221.824,221.828,513800001.0
2006-10-12 21:01:00,221.839,221.85,221.81,221.828,461800003.0
2006-10-12 21:02:00,221.833,221.87,221.822,221.854,214400001.0
2006-10-12 21:03:00,221.867,221.882,221.858,221.858,276400000.0
2006-10-12 21:04:00,221.861,221.861,221.781,221.781,211300002.0
2006-10-12 21:05:00,221.763,221.807,221.76,221.785,166200000.0
2006-10-12 21:06:00,221.788,221.795,221.772,221.772,177600000.0
2006-10-12 21:07:00,221.778,221.778,221.725,221.764,184100000.0
2006-10-12 21:08:00,221.778,221.802,221.756,221.802,153900001.0
2006-10-12 21:09:00,221.808,221.81,221.779,221.8,76700001.0
2006-10-12 21:10:00,221.81,221.82,221.795,221.795,115600001.0
2006-10-12 21:11:00,221.795,221.81,221.784,221.798,187099999.0
2006-10-12 21:12:00,221.787,221.8,221.764,221.798,82500000.0
2006-10-12 21:13:00,221.795,221.799,221.765,221.798,184100000.0
2006-10-12 21:14:00,221.795,221.825,221.772,221.772,313799999.0
2006-10-12 21:15:00,221.824,221.842,221.815,221.832,320499999.0
2006-10-12 21:16:00,221.828,221.858,221.815,221.848,85900000.0
2006-10-12 21:17:00,221.846,221.872,221.787,221.846,219100000.0
2006-10-12 21:18:00,221.835,221.856,221.815,221.846,147600000.0
2006-10-12 21:19:00,221.848,221.85,221.812,221.841,214000000.0
2006-10-12 21:20:00,221.849,221.849,221.787,221.825,294300001.0
2006-10-12 21:21:00,221.847,221.863,221.842,221.857,258999999.0
2006-10-12 21:22:00,221.823,221.864,221.818,221.822,188299997.0
2006-10-12 21:23:00,221.815,221.841,221.778,221.841,108700000.0
2006-10-12 21:24:00,221.847,221.872,221.843,221.852,145700000.0
2006-10-12 21:25:00,221.837,221.87,221.805,221.845,217899999.0
2006-10-12 21:26:00,221.83,221.844,221.814,221.829,112800000.0
2006-10-12 21:27:00,221.835,221.866,221.804,221.822,146500001.0
2006-10-12 21:28:00,221.819,221.825,221.793,221.822,119600002.0
2006-10-12 21:29:00,221.823,221.823,221.78,221.787,94400000.0
2006-10-12 21:30:00,221.805,221.833,221.782,221.83,73000001.0
2006-10-12 21:31:00,221.802,221.836,221.798,221.836,68999999.0
2006-10-12 21:32:00,221.798,221.872,221.794,221.872,124900000.0
2006-10-12 21:33:00,221.872,221.872,221.841,221.87,205199997.0
2006-10-12 21:34:00,221.87,221.87,221.825,221.843,101200000.0
2006-10-12 21:35:00,221.804,221.864,221.804,221.857,36500000.0
2006-10-12 21:36:00,221.863,221.863,221.797,221.797,52300000.0
2006-10-12 21:37:00,221.797,221.823,221.774,221.808,131299999.0
2006-10-12 21:38:00,221.806,221.835,221.806,221.818,68299998.0
2006-10-12 21:39:00,221.829,221.829,221.794,221.825,61600000.0
2006-10-12 21:40:00,221.833,221.841,221.81,221.837,40100000.0
2006-10-12 21:41:00,221.839,221.866,221.834,221.839,61500000.0
2006-10-12 21:42:00,221.846,221.869,221.837,221.847,176299999.0
2006-10-12 21:43:00,221.838,221.872,221.82,221.872,61800000.0
2006-10-12 21:44:00,221.871,221.876,221.835,221.852,202000000.0
2006-10-12 21:45:00,221.854,221.866,221.834,221.834,52100000.0
2006-10-12 21:46:00,221.84,221.849,221.828,221.837,84900000.0
2006-10-12 21:47:00,221.846,221.852,221.83,221.83,114800000.0
2006-10-12 21:48:00,221.822,221.83,221.787,221.812,123300000.0
2006-10-12 21:49:00,221.795,221.808,221.784,221.798,52900000.0
2006-10-12 21:50:00,221.784,221.793,221.768,221.782,51400000.0
2006-10-12 21:51:00,221.763,221.803,221.761,221.793,154100001.0
2006-10-12 21:52:00,221.781,221.79,221.769,221.79,87299999.0
2006-10-12 21:53:00,221.807,221.807,221.782,221.786,27200000.0
2006-10-12 21:54:00,221.794,221.813,221.778,221.8,90000000.0
2006-10-12 21:55:00,221.817,221.817,221.778,221.778,88299999.0
2006-10-12 21:56:00,221.761,221.784,221.742,221.742,29200000.0
2006-10-12 21:57:00,221.773,221.777,221.773,221.776,59800000.0
2006-10-12 21:58:00,221.782,221.796,221.762,221.782,72200000.0
2006-10-12 21:59:00,221.81,221.81,221.767,221.808,188300000.0
2006-10-12 22:00:00,221.795,221.805,221.753,221.784,147100000.0
2006-10-12 22:01:00,221.79,221.826,221.764,221.8,157600000.0
2006-10-12 22:02:00,221.783,221.783,221.733,221.733,265900003.0
2006-10-12 22:03:00,221.758,221.791,221.738,221.782,94900000.0
2006-10-12 22:04:00,221.793,221.809,221.752,221.752,131200000.0
2006-10-12 22:05:00,221.771,221.771,221.74,221.771,93000000.0
2006-10-12 22:06:00,221.777,221.793,221.775,221.778,18500000.0
2006-10-12 22:07:00,221.747,221.763,221.716,221.756,48800000.0
2006-10-12 22:08:00,221.76,221.768,221.691,221.768,78599999.0
2006-10-12 22:09:00,221.748,221.779,221.702,221.779,32700000.0
2006-10-12 22:10:00,221.764,221.764,221.741,221.762,42999999.0
2006-10-12 22:11:00,221.747,221.794,221.735,221.793,108599999.0
2006-10-12 22:12:00,221.8,221.8,221.736,221.751,70300000.0
2006-10-12 22:13:00,221.783,221.826,221.781,221.824,34600000.0
2006-10-12 22:14:00,221.819,221.821,221.799,221.803,23800000.0
2006-10-12 22:15:00,221.812,221.845,221.793,221.8,153600001.0
2006-10-12 22:16:00,221.795,221.808,221.768,221.784,208000000.0
2006-10-12 22:17:00,221.805,221.816,221.798,221.798,91800000.0
2006-10-12 22:18:00,221.796,221.814,221.785,221.8,116800002.0
2006-10-12 22:19:00,221.765,221.819,221.761,221.804,82600000.0
2006-10-12 22:20:00,221.799,221.803,221.778,221.795,71300002.0
2006-10-12 22:21:00,221.763,221.793,221.727,221.775,44599999.0
2006-10-12 22:22:00,221.778,221.792,221.768,221.779,52000000.0
2006-10-12 22:23:00,221.789,221.811,221.756,221.801,107100000.0
2006-10-12 22:24:00,221.799,221.833,221.762,221.822,100099999.0
2006-10-12 22:25:00,221.805,221.832,221.801,221.832,77800000.0
2006-10-12 22:26:00,221.847,221.847,221.83,221.842,26900000.0
2006-10-12 22:27:00,221.828,221.844,221.81,221.827,181400001.0
2006-10-12 22:28:00,221.812,221.818,221.769,221.769,61100000.0
2006-10-12 22:29:00,221.839,221.854,221.824,221.854,169300000.0
2006-10-12 22:30:00,221.834,221.841,221.811,221.841,53600000.0
2006-10-12 22:31:00,221.806,221.833,221.793,221.825,95300000.0
2006-10-12 22:32:00,221.816,221.83,221.781,221.826,95900000.0
2006-10-12 22:33:00,221.836,221.838,221.806,221.833,238899999.0
2006-10-12 22:34:00,221.826,221.826,221.758,221.768,289800001.0
2006-10-12 22:35:00,221.83,221.83,221.817,221.822,64800000.0
2006-10-12 22:36:00,221.779,221.824,221.778,221.822,125200000.0
2006-10-12 22:37:00,221.824,221.842,221.8,221.809,87299999.0
2006-10-12 22:38:00,221.793,221.825,221.787,221.805,60300000.0
2006-10-12 22:39:00,221.819,221.819,221.797,221.803,55300000.0
2006-10-12 22:40:00,221.803,221.829,221.787,221.805,48200000.0
2006-10-12 22:41:00,221.812,221.834,221.772,221.772,79299998.0
2006-10-12 22:42:00,221.845,221.845,221.805,221.807,22900000.0
2006-10-12 22:43:00,221.808,221.822,221.791,221.808,104099999.0
2006-10-12 22:44:00,221.811,221.829,221.791,221.803,91000001.0
2006-10-12 22:45:00,221.809,221.826,221.774,221.826,120200001.0
2006-10-12 22:46:00,221.819,221.825,221.781,221.811,62000000.0
2006-10-12 22:47:00,221.808,221.815,221.775,221.803,57700000.0
2006-10-12 22:48:00,221.82,221.82,221.765,221.787,75600000.0
2006-10-12 22:49:00,221.817,221.829,221.791,221.806,31100000.0
2006-10-12 22:50:00,221.802,221.802,221.762,221.792,63300000.0
2006-10-12 22:51:00,221.785,221.785,221.669,221.761,117799998.0
2006-10-12 22:52:00,221.765,221.774,221.761,221.774,49700000.0
2006-10-12 22:53:00,221.781,221.79,221.755,221.781,130900001.0
2006-10-12 22:54:00,221.776,221.82,221.758,221.82,69500000.0
2006-10-12 22:55:00,221.82,221.827,221.776,221.793,63199999.0
2006-10-12 22:56:00,221.797,221.802,221.751,221.782,76999999.0
2006-10-12 22:57:00,221.763,221.81,221.75,221.754,69799999.0
2006-10-12 22:58:00,221.802,221.82,221.801,221.818,22700000.0
2006-10-12 22:59:00,221.809,221.836,221.809,221.836,64800000.0
2006-10-12 23:00:00,221.826,221.826,221.79,221.807,64200001.0
2006-10-12 23:01:00,221.822,221.833,221.796,221.828,25500000.0
2006-10-12 23:02:00,221.839,221.844,221.801,221.823,61400000.0
2006-10-12 23:03:00,221.81,221.824,221.788,221.788,52000000.0
2006-10-12 23:04:00,221.826,221.826,221.789,221.811,74900000.0
2006-10-12 23:05:00,221.801,221.82,221.778,221.779,37500000.0
2006-10-12 23:06:00,221.837,221.853,221.823,221.851,64200000.0
2006-10-12 23:07:00,221.854,221.861,221.837,221.847,83500001.0
2006-10-12 23:08:00,221.853,221.887,221.845,221.887,63899999.0
2006-10-12 23:09:00,221.88,221.883,221.868,221.876,80100001.0
2006-10-12 23:10:00,221.864,221.881,221.82,221.82,57500000.0
2006-10-12 23:11:00,221.834,221.854,221.816,221.835,58800000.0
2006-10-12 23:12:00,221.86,221.864,221.847,221.864,24200000.0
2006-10-12 23:13:00,221.871,221.887,221.846,221.862,78600000.0
2006-10-12 23:14:00,221.881,221.881,221.836,221.875,36200000.0
2006-10-12 23:15:00,221.874,221.884,221.832,221.866,36700000.0
2006-10-12 23:16:00,221.883,221.883,221.848,221.854,50700001.0
2006-10-12 23:17:00,221.843,221.871,221.834,221.863,31000000.0
2006-10-12 23:18:00,221.846,221.846,221.811,221.818,18300000.0
2006-10-12 23:19:00,221.827,221.834,221.813,221.831,21500000.0
2006-10-12 23:20:00,221.823,221.823,221.77,221.788,37700000.0
2006-10-12 23:21:00,221.794,221.794,221.735,221.74,43400000.0
2006-10-12 23:22:00,221.776,221.788,221.739,221.778,79900001.0
2006-10-12 23:23:00,221.775,221.792,221.745,221.771,62900000.0
2006-10-12 23:24:00,221.76,221.821,221.718,221.812,25300000.0
2006-10-12 23:25:00,221.809,221.821,221.762,221.788,61700000.0
2006-10-12 23:26:00,221.787,221.811,221.767,221.797,85400001.0
2006-10-12 23:27:00,221.792,221.811,221.753,221.781,45100000.0
2006-10-12 23:28:00,221.799,221.823,221.767,221.81,30600000.0
2006-10-12 23:29:00,221.792,221.804,221.769,221.804,81200000.0
2006-10-12 23:30:00,221.813,221.813,221.749,221.773,36299999.0
2006-10-12 23:31:00,221.801,221.809,221.763,221.778,64300001.0
2006-10-12 23:32:00,221.803,221.804,221.782,221.798,57200001.0
2006-10-12 23:33:00,221.798,221.821,221.786,221.798,42300000.0
2006-10-12 23:34:00,221.811,221.811,221.767,221.787,63100000.0
2006-10-12 23:35:00,221.767,221.816,221.765,221.804,53300000.0
2006-10-12 23:36:00,221.8,221.811,221.773,221.794,45900000.0
2006-10-12 23:37:00,221.785,221.796,221.74,221.74,45700000.0
2006-10-12 23:38:00,221.752,221.779,221.743,221.743,67500000.0
2006-10-12 23:39:00,221.769,221.798,221.759,221.798,35400000.0
2006-10-12 23:40:00,221.806,221.819,221.778,221.778,69000001.0
2006-10-12 23:41:00,221.77,221.807,221.764,221.801,67799999.0
2006-10-12 23:42:00,221.776,221.795,221.768,221.778,47100000.0
2006-10-12 23:43:00,221.77,221.785,221.752,221.785,53500000.0
2006-10-12 23:44:00,221.776,221.791,221.77,221.771,96300001.0
2006-10-12 23:45:00,221.78,221.783,221.767,221.767,65000000.0
2006-10-12 23:46:00,221.782,221.784,221.765,221.775,23200000.0
2006-10-12 23:47:00,221.792,221.792,221.726,221.754,29200000.0
2006-10-12 23:48:00,221.771,221.771,221.696,221.758,74599999.0
2006-10-12 23:49:00,221.766,221.766,221.736,221.755,39800000.0
2006-10-12 23:50:00,221.718,221.718,221.638,221.649,26300000.0
2006-10-12 23:51:00,221.677,221.711,221.653,221.699,54000000.0
2006-10-12 23:52:00,221.712,221.712,221.687,221.693,65699999.0
2006-10-12 23:53:00,221.675,221.682,221.635,221.672,43500000.0
2006-10-12 23:54:00,221.693,221.712,221.686,221.71,64300001.0
2006-10-12 23:55:00,221.76,221.779,221.733,221.769,46200000.0
2006-10-12 23:56:00,221.774,221.784,221.753,221.753,71900001.0
2006-10-12 23:57:00,221.742,221.763,221.723,221.757,16700000.0
2006-10-12 23:58:00,221.755,221.771,221.723,221.77,47100001.0
2006-10-12 23:59:00,221.771,221.771,221.723,221.732,34600000.0
2006-10-13 00:00:00,221.767,221.795,221.767,221.789,37200000.0
2006-10-13 00:01:00,221.789,221.809,221.774,221.79,45800000.0
2006-10-13 00:02:00,221.796,221.813,221.76,221.808,57800001.0
2006-10-13 00:03:00,221.786,221.803,221.771,221.803,20300000.0
2006-10-13 00:04:00,221.815,221.826,221.81,221.81,47900000.0
2006-10-13 00:05:00,221.826,221.831,221.799,221.81,49800001.0
2006-10-13 00:06:00,221.829,221.829,221.799,221.799,34700000.0
2006-10-13 00:07:00,221.796,221.832,221.787,221.832,26000000.0
2006-10-13 00:08:00,221.787,221.821,221.765,221.821,67699999.0
2006-10-13 00:09:00,221.796,221.803,221.736,221.803,28000000.0
2006-10-13 00:10:00,221.793,221.831,221.785,221.815,43599999.0
2006-10-13 00:11:00,221.817,221.826,221.78,221.799,51199999.0
2006-10-13 00:12:00,221.783,221.783,221.711,221.755,74500000.0
2006-10-13 00:13:00,221.751,221.77,221.726,221.726,26600000.0
2006-10-13 00:14:00,221.757,221.77,221.737,221.767,71699999.0
2006-10-13 00:15:00,221.775,221.795,221.762,221.793,33600000.0
2006-10-13 00:16:00,221.805,221.814,221.778,221.806,55700000.0
2006-10-13 00:17:00,221.798,221.852,221.786,221.847,42900000.0
2006-10-13 00:18:00,221.829,221.859,221.81,221.828,49600000.0
2006-10-13 00:19:00,221.834,221.845,221.812,221.812,44400000.0
2006-10-13 00:20:00,221.795,221.811,221.78,221.79,80799999.0
2006-10-13 00:21:00,221.797,221.809,221.777,221.802,52600000.0
2006-10-13 00:22:00,221.792,221.81,221.781,221.806,32800000.0
2006-10-13 00:23:00,221.806,221.817,221.785,221.817,61600000.0
2006-10-13 00:24:00,221.821,221.829,221.808,221.81,34200000.0
2006-10-13 00:25:00,221.814,221.821,221.794,221.803,32000000.0
2006-10-13 00:26:00,221.752,221.81,221.752,221.798,50700000.0
2006-10-13 00:27:00,221.795,221.827,221.792,221.805,85100000.0
2006-10-13 00:28:00,221.809,221.838,221.809,221.833,34700000.0
2006-10-13 00:29:00,221.818,221.842,221.794,221.795,68900000.0
2006-10-13 00:30:00,221.815,221.818,221.732,221.769,84800000.0
2006-10-13 00:31:00,221.758,221.758,221.737,221.737,48500000.0
2006-10-13 00:32:00,221.728,221.752,221.711,221.752,40800000.0
2006-10-13 00:33:00,221.756,221.762,221.74,221.755,51800000.0
2006-10-13 00:34:00,221.772,221.807,221.764,221.807,105800001.0
2006-10-13 00:35:00,221.798,221.804,221.769,221.802,47100000.0
2006-10-13 00:36:00,221.793,221.803,221.749,221.774,24200000.0
2006-10-13 00:37:00,221.792,221.81,221.782,221.81,51400000.0
2006-10-13 00:38:00,221.804,221.826,221.784,221.819,42100000.0
2006-10-13 00:39:00,221.82,221.824,221.782,221.782,50900000.0
2006-10-13 00:40:00,221.781,221.795,221.768,221.773,23100000.0
2006-10-13 00:41:00,221.758,221.808,221.751,221.795,75600000.0
2006-10-13 00:42:00,221.81,221.851,221.787,221.836,21200000.0
2006-10-13 00:43:00,221.847,221.858,221.804,221.835,75799998.0
2006-10-13 00:44:00,221.846,221.846,221.789,221.805,44700000.0
2006-10-13 00:45:00,221.839,221.851,221.839,221.851,7100000.0
2006-10-13 00:46:00,221.826,221.848,221.826,221.843,29500000.0
2006-10-13 00:47:00,221.843,221.843,221.815,221.817,53500000.0
2006-10-13 00:48:00,221.826,221.838,221.807,221.838,63200001.0
2006-10-13 00:49:00,221.852,221.876,221.821,221.836,52700001.0
2006-10-13 00:50:00,221.869,221.869,221.826,221.847,36000001.0
2006-10-13 00:51:00,221.873,221.873,221.833,221.848,33200000.0
2006-10-13 00:52:00,221.854,221.863,221.831,221.852,37400000.0
2006-10-13 00:53:00,221.873,221.92,221.873,221.92,31500000.0
2006-10-13 00:54:00,221.916,221.926,221.87,221.877,82700000.0
2006-10-13 00:55:00,221.894,221.919,221.894,221.91,18300000.0
2006-10-13 00:56:00,221.909,221.918,221.892,221.912,72900001.0
2006-10-13 00:57:00,221.917,221.917,221.857,221.899,43700000.0
2006-10-13 00:58:00,221.9,221.914,221.863,221.895,66200001.0
2006-10-13 00:59:00,221.911,221.912,221.888,221.89,41800000.0
2006-10-13 01:00:00,221.9,221.9,221.874,221.876,12500000.0
2006-10-13 01:01:00,221.875,221.888,221.845,221.853,30300000.0
2006-10-13 01:02:00,221.885,221.892,221.868,221.892,34000000.0
2006-10-13 01:03:00,221.894,221.92,221.884,221.905,23200000.0
2006-10-13 01:04:00,221.922,221.922,221.904,221.904,57400000.0
2006-10-13 01:05:00,221.893,221.901,221.859,221.859,44100000.0
2006-10-13 01:06:00,221.89,221.904,221.87,221.87,64400001.0
2006-10-13 01:07:00,221.889,221.89,221.863,221.863,43700000.0
2006-10-13 01:08:00,221.855,221.874,221.837,221.861,42600000.0
2006-10-13 01:09:00,221.867,221.903,221.867,221.887,30700000.0
2006-10-13 01:10:00,221.856,221.882,221.855,221.858,84100002.0
2006-10-13 01:11:00,221.855,221.868,221.822,221.83,62100000.0
2006-10-13 01:12:00,221.821,221.836,221.794,221.83,63000001.0
2006-10-13 01:13:00,221.85,221.861,221.84,221.85,54300001.0
2006-10-13 01:14:00,221.861,221.862,221.808,221.808,90100001.0
2006-10-13 01:15:00,221.814,221.84,221.788,221.84,40400000.0
2006-10-13 01:16:00,221.837,221.837,221.777,221.819,39000000.0
2006-10-13 01:17:00,221.807,221.807,221.756,221.807,32700000.0
2006-10-13 01:18:00,221.828,221.829,221.799,221.799,65700000.0
2006-10-13 01:19:00,221.789,221.829,221.789,221.819,43899999.0
2006-10-13 01:20:00,221.833,221.845,221.817,221.845,54100000.0
2006-10-13 01:21:00,221.838,221.851,221.799,221.827,56100000.0
2006-10-13 01:22:00,221.822,221.849,221.809,221.817,65800000.0
2006-10-13 01:23:00,221.843,221.85,221.829,221.829,55300000.0
2006-10-13 01:24:00,221.84,221.882,221.84,221.882,77400002.0
2006-10-13 01:25:00,221.839,221.867,221.837,221.848,59400000.0
2006-10-13 01:26:00,221.877,221.899,221.836,221.867,43300000.0
2006-10-13 01:27:00,221.861,221.871,221.842,221.858,37400000.0
2006-10-13 01:28:00,221.864,221.88,221.846,221.854,88200000.0
2006-10-13 01:29:00,221.852,221.874,221.834,221.834,60500001.0
2006-10-13 01:30:00,221.832,221.847,221.816,221.842,20600000.0
2006-10-13 01:31:00,221.856,221.856,221.812,221.823,52300000.0
2006-10-13 01:32:00,221.828,221.848,221.82,221.833,47000000.0
2006-10-13 01:33:00,221.823,221.829,221.81,221.829,86099999.0
2006-10-13 01:34:00,221.867,221.871,221.808,221.844,32100000.0
2006-10-13 01:35:00,221.851,221.866,221.842,221.865,56900000.0
2006-10-13 01:36:00,221.865,221.877,221.839,221.855,53000001.0
2006-10-13 01:37:00,221.84,221.916,221.822,221.914,44300000.0
2006-10-13 01:38:00,221.891,221.916,221.879,221.879,37500000.0
2006-10-13 01:39:00,221.892,221.906,221.875,221.895,43800000.0
2006-10-13 01:40:00,221.886,221.886,221.839,221.872,48700000.0
2006-10-13 01:41:00,221.869,221.885,221.846,221.846,54499999.0
2006-10-13 01:42:00,221.887,221.888,221.868,221.877,49000000.0
2006-10-13 01:43:00,221.848,221.878,221.833,221.875,43200000.0
2006-10-13 01:44:00,221.852,221.876,221.84,221.876,40600000.0
2006-10-13 01:45:00,221.86,221.874,221.848,221.867,40700000.0
2006-10-13 01:46:00,221.867,221.879,221.838,221.85,64600000.0
2006-10-13 01:47:00,221.838,221.867,221.821,221.867,34200000.0
2006-10-13 01:48:00,221.866,221.884,221.829,221.86,45900000.0
2006-10-13 01:49:00,221.864,221.864,221.809,221.815,41200000.0
2006-10-13 01:50:00,221.832,221.835,221.809,221.832,47700000.0
2006-10-13 01:51:00,221.815,221.822,221.803,221.82,39700000.0
2006-10-13 01:52:00,221.802,221.839,221.8,221.837,54100001.0
2006-10-13 01:53:00,221.799,221.813,221.799,221.812,45500000.0
2006-10-13 01:54:00,221.803,221.803,221.736,221.765,79400000.0
2006-10-13 01:55:00,221.756,221.776,221.744,221.759,51999999.0
2006-10-13 01:56:00,221.754,221.757,221.713,221.717,36700000.0
2006-10-13 01:57:00,221.733,221.746,221.711,221.723,37700000.0
2006-10-13 01:58:00,221.737,221.768,221.72,221.761,49000000.0
2006-10-13 01:59:00,221.779,221.779,221.747,221.759,31800000.0
2006-10-13 02:00:00,221.733,221.8,221.733,221.8,32100000.0
2006-10-13 02:01:00,221.845,221.863,221.803,221.84,52000001.0
2006-10-13 02:02:00,221.842,221.842,221.802,221.82,18800000.0
2006-10-13 02:03:00,221.802,221.815,221.779,221.806,54200000.0
2006-10-13 02:04:00,221.791,221.813,221.761,221.789,27900000.0
2006-10-13 02:05:00,221.801,221.812,221.777,221.79,17300000.0
2006-10-13 02:06:00,221.761,221.764,221.722,221.752,43300000.0
2006-10-13 02:07:00,221.739,221.765,221.709,221.746,54300000.0
2006-10-13 02:08:00,221.751,221.751,221.725,221.725,41000000.0
2006-10-13 02:09:00,221.687,221.687,221.647,221.655,30000000.0
2006-10-13 02:10:00,221.667,221.68,221.65,221.673,61900001.0
2006-10-13 02:11:00,221.657,221.665,221.639,221.648,73400000.0
2006-10-13 02:12:00,221.646,221.677,221.646,221.676,42900000.0
2006-10-13 02:13:00,221.663,221.663,221.643,221.652,49900000.0
2006-10-13 02:14:00,221.674,221.679,221.633,221.663,53100000.0
2006-10-13 02:15:00,221.661,221.661,221.615,221.637,46500000.0
2006-10-13 02:16:00,221.622,221.647,221.611,221.635,74699999.0
2006-10-13 02:17:00,221.652,221.662,221.623,221.636,47000000.0
2006-10-13 02:18:00,221.621,221.648,221.621,221.643,86599999.0
2006-10-13 02:19:00,221.632,221.647,221.608,221.608,59000000.0
2006-10-13 02:20:00,221.617,221.698,221.617,221.697,55200001.0
2006-10-13 02:21:00,221.696,221.703,221.667,221.677,38499999.0
2006-10-13 02:22:00,221.662,221.675,221.637,221.657,25000000.0
2006-10-13 02:23:00,221.679,221.689,221.656,221.673,35500000.0
2006-10-13 02:24:00,221.677,221.714,221.677,221.7,47200000.0
2006-10-13 02:25:00,221.704,221.704,221.663,221.673,56800000.0
2006-10-13 02:26:00,221.663,221.681,221.654,221.669,66600001.0
2006-10-13 02:27:00,221.686,221.71,221.674,221.708,87499999.0
2006-10-13 02:28:00,221.677,221.677,221.608,221.64,46200000.0
2006-10-13 02:29:00,221.656,221.665,221.646,221.648,35500000.0
2006-10-13 02:30:00,221.668,221.695,221.654,221.667,54700000.0
2006-10-13 02:31:00,221.669,221.673,221.648,221.658,67200000.0
2006-10-13 02:32:00,221.668,221.698,221.668,221.679,30000000.0
2006-10-13 02:33:00,221.673,221.691,221.67,221.68,108000002.0
2006-10-13 02:34:00,221.695,221.715,221.687,221.711,24700000.0
2006-10-13 02:35:00,221.722,221.722,221.708,221.716,30700000.0
2006-10-13 02:36:00,221.718,221.722,221.688,221.719,21900000.0
2006-10-13 02:37:00,221.716,221.716,221.665,221.683,42300000.0
2006-10-13 02:38:00,221.682,221.682,221.633,221.645,67400001.0
2006-10-13 02:39:00,221.647,221.662,221.612,221.612,75400000.0
2006-10-13 02:40:00,221.619,221.65,221.615,221.65,59499999.0
2006-10-13 02:41:00,221.691,221.691,221.659,221.678,48600000.0
2006-10-13 02:42:00,221.68,221.694,221.673,221.673,38200000.0
2006-10-13 02:43:00,221.675,221.687,221.659,221.677,75100001.0
2006-10-13 02:44:00,221.66,221.677,221.635,221.677,36800000.0
2006-10-13 02:45:00,221.662,221.662,221.636,221.655,53100000.0
2006-10-13 02:46:00,221.633,221.662,221.633,221.648,50900000.0
2006-10-13 02:47:00,221.642,221.644,221.63,221.63,21800000.0
2006-10-13 02:48:00,221.641,221.657,221.626,221.64,63699999.0
2006-10-13 02:49:00,221.649,221.66,221.613,221.627,49099999.0
2006-10-13 02:50:00,221.637,221.64,221.604,221.632,71700000.0
2006-10-13 02:51:00,221.66,221.66,221.623,221.643,34700000.0
2006-10-13 02:52:00,221.642,221.679,221.642,221.676,40100000.0
2006-10-13 02:53:00,221.673,221.7,221.673,221.685,22000000.0
2006-10-13 02:54:00,221.67,221.724,221.67,221.724,51500000.0
2006-10-13 02:55:00,221.721,221.738,221.689,221.708,32300000.0
2006-10-13 02:56:00,221.707,221.707,221.661,221.701,80300001.0
2006-10-13 02:57:00,221.705,221.705,221.695,221.7,44500000.0
2006-10-13 02:58:00,221.698,221.707,221.683,221.707,33500000.0
2006-10-13 02:59:00,221.703,221.728,221.688,221.724,47100000.0
2006-10-13 03:00:00,221.699,221.749,221.683,221.713,50200000.0
2006-10-13 03:01:00,221.718,221.718,221.69,221.697,59000000.0
2006-10-13 03:02:00,221.689,221.693,221.655,221.655,33500000.0
2006-10-13 03:03:00,221.664,221.691,221.664,221.691,27100000.0
2006-10-13 03:04:00,221.703,221.737,221.695,221.732,72300000.0
2006-10-13 03:05:00,221.722,221.743,221.703,221.704,69400001.0
2006-10-13 03:06:00,221.71,221.714,221.684,221.708,53100000.0
2006-10-13 03:07:00,221.701,221.727,221.689,221.689,20800000.0
2006-10-13 03:08:00,221.681,221.73,221.672,221.721,46500000.0
2006-10-13 03:09:00,221.716,221.716,221.689,221.698,70400001.0
2006-10-13 03:10:00,221.688,221.692,221.654,221.687,58799999.0
2006-10-13 03:11:00,221.693,221.693,221.66,221.68,42500000.0
2006-10-13 03:12:00,221.663,221.716,221.656,221.716,50500000.0
2006-10-13 03:13:00,221.718,221.762,221.696,221.72,57600000.0
2006-10-13 03:14:00,221.676,221.736,221.676,221.714,32300000.0
2006-10-13 03:15:00,221.716,221.779,221.716,221.779,31700000.0
2006-10-13 03:16:00,221.774,221.896,221.761,221.896,41500000.0
2006-10-13 03:17:00,221.908,221.942,221.885,221.885,27900000.0
2006-10-13 03:18:00,221.876,221.954,221.863,221.954,12700000.0
2006-10-13 03:19:00,221.971,221.971,221.943,221.961,39700000.0
2006-10-13 03:20:00,221.96,221.973,221.916,221.927,83999999.0
2006-10-13 03:21:00,221.9,221.933,221.892,221.922,41900000.0
2006-10-13 03:22:00,221.915,221.94,221.875,221.875,76400000.0
2006-10-13 03:23:00,221.879,221.879,221.84,221.865,61200000.0
2006-10-13 03:24:00,221.873,221.883,221.856,221.877,63300000.0
2006-10-13 03:25:00,221.863,221.863,221.821,221.821,67100002.0
2006-10-13 03:26:00,221.831,221.872,221.831,221.849,63600001.0
2006-10-13 03:27:00,221.828,221.854,221.828,221.847,60100000.0
2006-10-13 03:28:00,221.838,221.838,221.785,221.794,43600000.0
2006-10-13 03:29:00,221.808,221.831,221.808,221.829,78100000.0
2006-10-13 03:30:00,221.818,221.84,221.811,221.833,24800000.0
2006-10-13 03:31:00,221.865,221.878,221.858,221.866,68699999.0
2006-10-13 03:32:00,221.884,221.901,221.869,221.887,88199999.0
2006-10-13 03:33:00,221.911,221.941,221.911,221.92,36800000.0
2006-10-13 03:34:00,221.902,221.929,221.9,221.923,61800000.0
2006-10-13 03:35:00,221.915,221.92,221.893,221.895,35600000.0
2006-10-13 03:36:00,221.884,221.884,221.825,221.851,72100001.0
2006-10-13 03:37:00,221.861,221.861,221.834,221.834,21500000.0
2006-10-13 03:38:00,221.832,221.832,221.771,221.8,24900000.0
2006-10-13 03:39:00,221.765,221.765,221.719,221.764,14300000.0
2006-10-13 03:40:00,221.768,221.808,221.758,221.808,34900000.0
2006-10-13 03:41:00,221.798,221.802,221.755,221.755,95100000.0
2006-10-13 03:42:00,221.745,221.799,221.745,221.782,47000000.0
2006-10-13 03:43:00,221.786,221.792,221.763,221.775,62600000.0
2006-10-13 03:44:00,221.752,221.761,221.745,221.752,29900000.0
2006-10-13 03:45:00,221.765,221.782,221.75,221.773,32700000.0
2006-10-13 03:46:00,221.775,221.793,221.738,221.745,64200000.0
2006-10-13 03:47:00,221.771,221.79,221.76,221.79,72800001.0
2006-10-13 03:48:00,221.78,221.843,221.776,221.84,60400000.0
2006-10-13 03:49:00,221.826,221.833,221.821,221.831,27500000.0
2006-10-13 03:50:00,221.823,221.844,221.823,221.827,43500000.0
2006-10-13 03:51:00,221.845,221.855,221.813,221.813,32600000.0
2006-10-13 03:52:00,221.809,221.818,221.776,221.803,60800000.0
2006-10-13 03:53:00,221.801,221.816,221.801,221.815,26400000.0
2006-10-13 03:54:00,221.808,221.835,221.796,221.835,39700000.0
2006-10-13 03:55:00,221.802,221.805,221.772,221.805,28400000.0
2006-10-13 03:56:00,221.791,221.805,221.785,221.793,89100001.0
2006-10-13 03:57:00,221.784,221.837,221.784,221.822,46500000.0
2006-10-13 03:58:00,221.82,221.826,221.786,221.801,35200000.0
2006-10-13 03:59:00,221.776,221.789,221.76,221.778,34100000.0
2006-10-13 04:00:00,221.774,221.817,221.774,221.794,26000000.0
2006-10-13 04:01:00,221.787,221.8,221.755,221.778,52900000.0
2006-10-13 04:02:00,221.783,221.789,221.767,221.772,127499998.0
2006-10-13 04:03:00,221.801,221.801,221.747,221.76,71700000.0
2006-10-13 04:04:00,221.776,221.8,221.773,221.8,41200000.0
2006-10-13 04:05:00,221.808,221.843,221.808,221.837,96700000.0
2006-10-13 04:06:00,221.831,221.846,221.805,221.845,25400000.0
2006-10-13 04:07:00,221.853,221.86,221.821,221.827,63100000.0
2006-10-13 04:08:00,221.83,221.853,221.803,221.853,66500000.0
2006-10-13 04:09:00,221.839,221.839,221.772,221.797,87100000.0
2006-10-13 04:10:00,221.822,221.824,221.777,221.798,47500000.0
2006-10-13 04:11:00,221.809,221.819,221.802,221.808,102799998.0
2006-10-13 04:12:00,221.803,221.83,221.784,221.817,46300000.0
2006-10-13 04:13:00,221.82,221.82,221.815,221.82,26700000.0
2006-10-13 04:14:00,221.808,221.836,221.792,221.836,35800000.0
2006-10-13 04:15:00,221.852,221.853,221.827,221.848,49999999.0
2006-10-13 04:16:00,221.824,221.826,221.785,221.812,22500000.0
2006-10-13 04:17:00,221.814,221.814,221.795,221.81,25700000.0
2006-10-13 04:18:00,221.81,221.81,221.751,221.777,34300000.0
2006-10-13 04:19:00,221.786,221.804,221.772,221.804,44899999.0
2006-10-13 04:20:00,221.811,221.819,221.778,221.806,28500000.0
2006-10-13 04:21:00,221.824,221.858,221.824,221.852,47700001.0
2006-10-13 04:22:00,221.852,221.885,221.852,221.865,21900000.0
2006-10-13 04:23:00,221.863,221.877,221.836,221.854,35900000.0
2006-10-13 04:24:00,221.864,221.868,221.832,221.868,56400000.0
2006-10-13 04:25:00,221.853,221.861,221.827,221.827,22400000.0
2006-10-13 04:26:00,221.818,221.845,221.81,221.84,54500000.0
2006-10-13 04:27:00,221.804,221.849,221.795,221.843,53600000.0
2006-10-13 04:28:00,221.85,221.858,221.81,221.835,93700000.0
2006-10-13 04:29:00,221.836,221.865,221.83,221.853,47200000.0
2006-10-13 04:30:00,221.86,221.86,221.823,221.841,38400000.0
2006-10-13 04:31:00,221.856,221.859,221.822,221.854,40500001.0
2006-10-13 04:32:00,221.846,221.862,221.845,221.845,27500000.0
2006-10-13 04:33:00,221.825,221.855,221.825,221.855,80100000.0
2006-10-13 04:34:00,221.836,221.855,221.829,221.855,17200000.0
2006-10-13 04:35:00,221.844,221.858,221.843,221.843,91599998.0
2006-10-13 04:36:00,221.811,221.813,221.781,221.791,26600000.0
2006-10-13 04:37:00,221.791,221.791,221.743,221.77,61200000.0
2006-10-13 04:38:00,221.765,221.798,221.753,221.798,72000000.0
2006-10-13 04:39:00,221.797,221.805,221.791,221.802,54300000.0
2006-10-13 04:40:00,221.797,221.797,221.752,221.784,29700000.0
2006-10-13 04:41:00,221.791,221.82,221.769,221.769,50500001.0
2006-10-13 04:42:00,221.77,221.8,221.741,221.792,60200000.0
2006-10-13 04:43:00,221.813,221.815,221.796,221.803,30300000.0
2006-10-13 04:44:00,221.819,221.839,221.819,221.823,72300000.0
2006-10-13 04:45:00,221.807,221.836,221.807,221.822,71900001.0
2006-10-13 04:46:00,221.818,221.836,221.808,221.817,58700000.0
2006-10-13 04:47:00,221.799,221.814,221.786,221.814,52800000.0
2006-10-13 04:48:00,221.841,221.842,221.812,221.812,54600001.0
2006-10-13 04:49:00,221.824,221.879,221.824,221.857,53400000.0
2006-10-13 04:50:00,221.865,221.87,221.828,221.847,66600000.0
2006-10-13 04:51:00,221.852,221.852,221.804,221.827,40199999.0
2006-10-13 04:52:00,221.823,221.846,221.798,221.846,65500000.0
2006-10-13 04:53:00,221.859,221.885,221.856,221.858,40900000.0
2006-10-13 04:54:00,221.846,221.849,221.817,221.846,46800000.0
2006-10-13 04:55:00,221.844,221.857,221.844,221.844,30800000.0
2006-10-13 04:56:00,221.868,221.881,221.865,221.878,34300000.0
2006-10-13 04:57:00,221.889,221.893,221.864,221.872,39500000.0
2006-10-13 04:58:00,221.875,221.905,221.875,221.888,38100000.0
2006-10-13 04:59:00,221.881,221.888,221.865,221.887,36400001.0
2006-10-13 05:00:00,221.904,221.904,221.864,221.882,56600000.0
2006-10-13 05:01:00,221.876,221.892,221.865,221.888,64500000.0
2006-10-13 05:02:00,221.887,221.915,221.887,221.892,47500000.0
2006-10-13 05:03:00,221.903,221.904,221.86,221.873,83300000.0
2006-10-13 05:04:00,221.871,221.893,221.861,221.883,79000000.0
2006-10-13 05:05:00,221.9,221.923,221.9,221.913,29600000.0
2006-10-13 05:06:00,221.898,221.929,221.898,221.916,69300000.0
2006-10-13 05:07:00,221.937,221.937,221.854,221.906,37100000.0
2006-10-13 05:08:00,221.906,221.909,221.878,221.905,44500000.0
2006-10-13 05:09:00,221.896,221.918,221.896,221.918,45200000.0
2006-10-13 05:10:00,221.925,221.925,221.888,221.914,76400000.0
2006-10-13 05:11:00,221.918,221.948,221.907,221.948,69900000.0
2006-10-13 05:12:00,221.914,221.939,221.888,221.926,81099999.0
2006-10-13 05:13:00,221.927,221.934,221.911,221.914,73200000.0
2006-10-13 05:14:00,221.905,221.924,221.86,221.924,44400000.0
2006-10-13 05:15:00,221.919,221.919,221.892,221.897,23900000.0
2006-10-13 05:16:00,221.914,221.916,221.893,221.907,37099999.0
2006-10-13 05:17:00,221.896,221.917,221.879,221.912,31300000.0
2006-10-13 05:18:00,221.9,221.927,221.889,221.916,50100000.0
2006-10-13 05:19:00,221.924,221.942,221.921,221.924,58200000.0
2006-10-13 05:20:00,221.944,221.949,221.906,221.93,62399999.0
2006-10-13 05:21:00,221.942,221.958,221.871,221.895,47100000.0
2006-10-13 05:22:00,221.918,221.947,221.915,221.934,48400000.0
2006-10-13 05:23:00,221.95,221.959,221.926,221.948,76500000.0
2006-10-13 05:24:00,221.931,221.948,221.907,221.915,52100000.0
2006-10-13 05:25:00,221.91,221.951,221.907,221.947,58900000.0
2006-10-13 05:26:00,221.937,221.949,221.904,221.927,83600001.0
2006-10-13 05:27:00,221.917,221.951,221.903,221.948,47400000.0
2006-10-13 05:28:00,221.956,221.956,221.925,221.934,49099999.0
2006-10-13 05:29:00,221.932,221.943,221.898,221.926,25500000.0
2006-10-13 05:30:00,221.928,221.948,221.906,221.922,44100000.0
2006-10-13 05:31:00,221.941,221.943,221.919,221.919,50400000.0
2006-10-13 05:32:00,221.93,221.939,221.92,221.92,51900000.0
2006-10-13 05:33:00,221.912,221.949,221.907,221.937,35700000.0
2006-10-13 05:34:00,221.919,221.941,221.914,221.924,44000000.0
2006-10-13 05:35:00,221.925,221.931,221.888,221.931,61200000.0
2006-10-13 05:36:00,221.932,221.945,221.9,221.929,86000001.0
2006-10-13 05:37:00,221.957,221.957,221.897,221.913,49800001.0
2006-10-13 05:38:00,221.868,221.933,221.868,221.918,53300001.0
2006-10-13 05:39:00,221.915,221.929,221.915,221.916,37300000.0
2006-10-13 05:40:00,221.936,221.936,221.864,221.913,46500000.0
2006-10-13 05:41:00,221.914,221.917,221.875,221.917,46099999.0
2006-10-13 05:42:00,221.896,221.924,221.895,221.924,50600000.0
2006-10-13 05:43:00,221.929,221.936,221.885,221.922,65300001.0
2006-10-13 05:44:00,221.938,221.938,221.894,221.936,12000000.0
2006-10-13 05:45:00,221.917,221.921,221.895,221.914,58600001.0
2006-10-13 05:46:00,221.901,221.916,221.866,221.902,45200000.0
2006-10-13 05:47:00,221.923,221.937,221.923,221.93,26400000.0
2006-10-13 05:48:00,221.94,221.952,221.928,221.937,65700000.0
2006-10-13 05:49:00,221.928,221.954,221.924,221.95,68899999.0
2006-10-13 05:50:00,221.932,221.96,221.932,221.952,61200000.0
2006-10-13 05:51:00,221.94,221.963,221.916,221.938,47800000.0
2006-10-13 05:52:00,221.965,221.965,221.919,221.956,75500001.0
2006-10-13 05:53:00,221.954,221.956,221.927,221.952,102299998.0
2006-10-13 05:54:00,221.956,221.968,221.951,221.961,37800000.0
2006-10-13 05:55:00,221.951,221.977,221.93,221.95,26200000.0
2006-10-13 05:56:00,221.951,221.973,221.94,221.948,76900000.0
2006-10-13 05:57:00,221.97,221.97,221.946,221.965,45800000.0
2006-10-13 05:58:00,221.95,221.95,221.905,221.927,33300000.0
2006-10-13 05:59:00,221.919,221.964,221.919,221.964,64800001.0
2006-10-13 06:00:00,221.961,221.984,221.937,221.967,65500000.0
2006-10-13 06:01:00,221.965,221.965,221.932,221.947,42400000.0
2006-10-13 06:02:00,221.945,221.945,221.893,221.893,33500000.0
2006-10-13 06:03:00,221.886,221.91,221.88,221.91,31500000.0
2006-10-13 06:04:00,221.905,221.905,221.882,221.884,48100000.0
2006-10-13 06:05:00,221.853,221.894,221.836,221.88,35200000.0
2006-10-13 06:06:00,221.868,221.892,221.84,221.86,59599999.0
2006-10-13 06:07:00,221.847,221.863,221.829,221.859,52100000.0
2006-10-13 06:08:00,221.863,221.887,221.863,221.887,57700000.0
2006-10-13 06:09:00,221.904,221.931,221.902,221.902,51700000.0
2006-10-13 06:10:00,221.889,221.893,221.876,221.886,32400000.0
2006-10-13 06:11:00,221.867,221.885,221.847,221.885,18500000.0
2006-10-13 06:12:00,221.878,221.892,221.843,221.892,35900000.0
2006-10-13 06:13:00,221.892,221.903,221.875,221.903,32300000.0
2006-10-13 06:14:00,221.895,221.9,221.849,221.9,49100000.0
2006-10-13 06:15:00,221.915,221.918,221.895,221.899,37200000.0
2006-10-13 06:16:00,221.895,221.917,221.889,221.917,41800000.0
2006-10-13 06:17:00,221.911,221.927,221.897,221.914,43100000.0
2006-10-13 06:18:00,221.908,221.933,221.886,221.922,47000000.0
2006-10-13 06:19:00,221.936,221.936,221.887,221.924,93400001.0
2006-10-13 06:20:00,221.948,221.948,221.929,221.948,61800000.0
2006-10-13 06:21:00,221.934,221.951,221.913,221.921,56500000.0
2006-10-13 06:22:00,221.938,221.978,221.938,221.961,81800001.0
2006-10-13 06:23:00,222.002,222.007,221.973,222.005,51300001.0
2006-10-13 06:24:00,222.015,222.033,221.972,221.972,39099999.0
2006-10-13 06:25:00,221.977,222.019,221.977,222.014,50500001.0
2006-10-13 06:26:00,222.02,222.032,221.975,222.007,45200000.0
2006-10-13 06:27:00,221.989,222.015,221.989,221.999,74500000.0
2006-10-13 06:28:00,221.983,221.997,221.959,221.997,46700000.0
2006-10-13 06:29:00,221.982,221.995,221.973,221.993,64000000.0
2006-10-13 06:30:00,221.977,221.995,221.963,221.995,25900000.0
2006-10-13 06:31:00,221.985,222.004,221.979,221.979,55800001.0
2006-10-13 06:32:00,221.962,221.962,221.936,221.95,33000000.0
2006-10-13 06:33:00,221.946,221.981,221.936,221.942,50700000.0
2006-10-13 06:34:00,221.913,221.987,221.912,221.987,37100000.0
2006-10-13 06:35:00,221.934,221.994,221.934,221.989,91200001.0
2006-10-13 06:36:00,221.991,221.991,221.973,221.985,47400000.0
2006-10-13 06:37:00,221.996,222.005,221.97,221.97,42000000.0
2006-10-13 06:38:00,221.976,222.007,221.973,222.007,74100001.0
2006-10-13 06:39:00,222.008,222.034,222.007,222.019,36200000.0
2006-10-13 06:40:00,222.023,222.047,222.023,222.035,60299999.0
2006-10-13 06:41:00,222.019,222.028,222.005,222.028,48000000.0
2006-10-13 06:42:00,222.031,222.035,222.009,222.035,59400000.0
2006-10-13 06:43:00,222.039,222.056,222.022,222.029,45900000.0
2006-10-13 06:44:00,222.021,222.054,222.021,222.053,48800000.0
2006-10-13 06:45:00,222.039,222.039,221.994,222.007,39400001.0
2006-10-13 06:46:00,221.988,221.988,221.943,221.981,63400000.0
2006-10-13 06:47:00,221.955,221.977,221.915,221.977,60100000.0
2006-10-13 06:48:00,221.986,221.992,221.959,221.992,75000000.0
2006-10-13 06:49:00,221.967,221.989,221.967,221.981,27300000.0
2006-10-13 06:50:00,221.953,221.985,221.945,221.975,45700000.0
2006-10-13 06:51:00,222.006,222.006,221.936,221.981,67600000.0
2006-10-13 06:52:00,221.991,221.991,221.966,221.988,77600000.0
2006-10-13 06:53:00,221.999,222.008,221.994,222.003,23900000.0
2006-10-13 06:54:00,221.989,222.006,221.976,221.993,74800000.0
2006-10-13 06:55:00,221.981,221.998,221.975,221.995,42999999.0
2006-10-13 06:56:00,222.018,222.018,221.99,221.998,60000001.0
2006-10-13 06:57:00,222.015,222.031,221.979,222.011,45100000.0
2006-10-13 06:58:00,222.017,222.048,221.978,221.986,43500000.0
2006-10-13 06:59:00,221.991,222.03,221.991,222.01,60600000.0
2006-10-13 07:00:00,222.014,222.018,221.975,221.992,90900001.0
2006-10-13 07:01:00,222.001,222.016,221.969,221.985,61300000.0
2006-10-13 07:02:00,221.991,222.018,221.977,222.014,37799999.0
2006-10-13 07:03:00,221.996,222.009,221.966,222.009,38300000.0
2006-10-13 07:04:00,221.996,222.008,221.99,221.99,63800000.0
2006-10-13 07:05:00,221.975,222.0,221.956,221.998,76100000.0
2006-10-13 07:06:00,222.003,222.007,221.987,221.992,67000000.0
2006-10-13 07:07:00,222.006,222.023,221.999,221.999,38900000.0
2006-10-13 07:08:00,222.0,222.025,221.983,222.015,36200000.0
2006-10-13 07:09:00,222.006,222.015,221.98,222.008,28200000.0
2006-10-13 07:10:00,221.985,222.008,221.959,221.994,69000001.0
2006-10-13 07:11:00,221.993,221.998,221.944,221.958,72300001.0
2006-10-13 07:12:00,221.994,222.001,221.973,221.99,37800000.0
2006-10-13 07:13:00,221.99,222.012,221.985,222.012,36200000.0
2006-10-13 07:14:00,222.019,222.025,221.988,222.024,34800000.0
2006-10-13 07:15:00,222.02,222.032,222.017,222.017,39700000.0
2006-10-13 07:16:00,222.018,222.019,221.991,222.019,29200000.0
2006-10-13 07:17:00,222.019,222.021,221.975,221.975,34300000.0
2006-10-13 07:18:00,221.985,221.996,221.95,221.996,60800000.0
2006-10-13 07:19:00,222.022,222.022,221.964,222.013,68300001.0
2006-10-13 07:20:00,222.039,222.069,222.002,222.043,50100000.0
2006-10-13 07:21:00,222.03,222.111,222.03,222.111,21100000.0
2006-10-13 07:22:00,222.086,222.086,222.037,222.082,42800000.0
2006-10-13 07:23:00,222.048,222.089,222.047,222.068,71100000.0
2006-10-13 07:24:00,222.033,222.048,222.011,222.045,69200000.0
2006-10-13 07:25:00,222.042,222.066,222.023,222.063,31900000.0
2006-10-13 07:26:00,222.078,222.116,222.057,222.116,59100000.0
2006-10-13 07:27:00,222.125,222.148,222.12,222.12,41100000.0
2006-10-13 07:28:00,222.129,222.147,222.119,222.12,72800000.0
2006-10-13 07:29:00,222.11,222.117,222.071,222.117,33500000.0
2006-10-13 07:30:00,222.08,222.107,222.065,222.103,48300001.0
2006-10-13 07:31:00,222.137,222.22,222.137,222.22,85500001.0
2006-10-13 07:32:00,222.205,222.205,222.15,222.175,19500000.0
2006-10-13 07:33:00,222.157,222.168,222.116,222.117,38500000.0
2006-10-13 07:34:00,222.124,222.131,222.091,222.108,40400000.0
2006-10-13 07:35:00,222.118,222.118,222.046,222.078,47400000.0
2006-10-13 07:36:00,222.079,222.134,222.047,222.134,71100000.0
2006-10-13 07:37:00,222.147,222.158,222.113,222.139,74800000.0
2006-10-13 07:38:00,222.146,222.153,222.071,222.102,29500000.0
2006-10-13 07:39:00,222.143,222.154,222.122,222.139,36700000.0
2006-10-13 07:40:00,222.122,222.151,222.104,222.149,50200000.0
2006-10-13 07:41:00,222.147,222.148,222.107,222.107,43800001.0
2006-10-13 07:42:00,222.101,222.129,222.097,222.118,42200000.0
2006-10-13 07:43:00,222.116,222.132,222.11,222.128,48500000.0
2006-10-13 07:44:00,222.132,222.132,222.089,222.091,17300000.0
2006-10-13 07:45:00,222.114,222.138,222.095,222.131,53600000.0
2006-10-13 07:46:00,222.127,222.132,222.103,222.128,44000000.0
2006-10-13 07:47:00,222.113,222.113,222.075,222.094,56800000.0
2006-10-13 07:48:00,222.074,222.095,222.071,222.084,41000000.0
2006-10-13 07:49:00,222.077,222.077,222.048,222.065,22800000.0
2006-10-13 07:50:00,222.063,222.083,222.048,222.079,34300000.0
2006-10-13 07:51:00,222.083,222.086,222.043,222.062,73800000.0
2006-10-13 07:52:00,222.075,222.106,222.058,222.087,75600000.0
2006-10-13 07:53:00,222.102,222.102,222.086,222.089,82099999.0
2006-10-13 07:54:00,222.092,222.092,222.047,222.086,60900000.0
2006-10-13 07:55:00,222.093,222.094,222.07,222.094,69900001.0
2006-10-13 07:56:00,222.089,222.11,222.044,222.086,34200000.0
2006-10-13 07:57:00,222.102,222.119,222.09,222.09,57399999.0
2006-10-13 07:58:00,222.063,222.11,222.063,222.105,60000000.0
2006-10-13 07:59:00,222.089,222.115,222.066,222.104,60900000.0
2006-10-13 08:00:00,222.094,222.094,222.062,222.076,47800000.0
2006-10-13 08:01:00,222.096,222.117,222.078,222.105,39500000.0
2006-10-13 08:02:00,222.081,222.091,222.06,222.073,61600000.0
2006-10-13 08:03:00,222.05,222.052,222.026,222.029,21300000.0
2006-10-13 08:04:00,222.001,222.049,222.001,222.037,37400000.0
2006-10-13 08:05:00,222.051,222.051,222.016,222.043,46900000.0
2006-10-13 08:06:00,222.061,222.063,222.046,222.063,24600000.0
2006-10-13 08:07:00,222.041,222.063,222.002,222.063,28500000.0
2006-10-13 08:08:00,222.073,222.073,222.009,222.028,43900000.0
2006-10-13 08:09:00,222.033,222.044,221.999,222.008,69900001.0
2006-10-13 08:10:00,222.017,222.057,222.017,222.036,29900000.0
2006-10-13 08:11:00,222.062,222.062,222.005,222.015,42799999.0
2006-10-13 08:12:00,222.016,222.059,222.016,222.039,67200001.0
2006-10-13 08:13:00,222.043,222.048,222.035,222.048,39400000.0
2006-10-13 08:14:00,222.053,222.061,222.036,222.057,85099999.0
2006-10-13 08:15:00,222.046,222.059,222.036,222.059,26200000.0
2006-10-13 08:16:00,222.043,222.081,222.02,222.081,17400000.0
2006-10-13 08:17:00,222.084,222.084,222.044,222.07,83900000.0
2006-10-13 08:18:00,222.055,222.055,222.015,222.042,19200000.0
2006-10-13 08:19:00,222.04,222.059,222.004,222.055,50700000.0
2006-10-13 08:20:00,222.06,222.087,222.051,222.075,48099999.0
2006-10-13 08:21:00,222.052,222.088,222.03,222.08,77499999.0
2006-10-13 08:22:00,222.087,222.087,222.051,222.081,29200000.0
2006-10-13 08:23:00,222.095,222.095,222.074,222.074,89000001.0
2006-10-13 08:24:00,222.065,222.07,222.029,222.066,47800000.0
2006-10-13 08:25:00,222.038,222.07,222.027,222.07,41700001.0
2006-10-13 08:26:00,222.038,222.073,222.038,222.07,60800000.0
2006-10-13 08:27:00,222.049,222.061,222.009,222.016,37200000.0
2006-10-13 08:28:00,222.071,222.073,222.05,222.056,65000000.0
2006-10-13 08:29:00,221.981,222.056,221.974,222.047,54500000.0
2006-10-13 08:30:00,222.041,222.045,222.017,222.032,44300000.0
2006-10-13 08:31:00,222.04,222.05,222.004,222.038,69700000.0
2006-10-13 08:32:00,222.026,222.037,222.012,222.037,46800000.0
2006-10-13 08:33:00,222.037,222.053,222.01,222.042,61500000.0
2006-10-13 08:34:00,222.056,222.076,222.039,222.076,52200000.0
2006-10-13 08:35:00,222.063,222.078,222.063,222.077,33400000.0
2006-10-13 08:36:00,222.08,222.087,222.042,222.066,44600000.0
2006-10-13 08:37:00,222.046,222.133,222.037,222.133,38000000.0
2006-10-13 08:38:00,222.145,222.153,222.113,222.143,56099999.0
2006-10-13 08:39:00,222.157,222.19,222.139,222.139,37100000.0
2006-10-13 08:40:00,222.122,222.144,222.11,222.144,55899999.0
2006-10-13 08:41:00,222.139,222.181,222.137,222.179,43700000.0
2006-10-13 08:42:00,222.198,222.219,222.185,222.2,77099999.0
2006-10-13 08:43:00,222.183,222.204,222.169,222.172,117500001.0
2006-10-13 08:44:00,222.174,222.252,222.174,222.212,42700000.0
2006-10-13 08:45:00,222.204,222.255,222.198,222.238,32300000.0
2006-10-13 08:46:00,222.233,222.272,222.22,222.272,46800000.0
2006-10-13 08:47:00,222.263,222.263,222.231,222.231,55200000.0
2006-10-13 08:48:00,222.242,222.244,222.217,222.232,45800000.0
2006-10-13 08:49:00,222.219,222.261,222.219,222.245,67600001.0
2006-10-13 08:50:00,222.244,222.254,222.227,222.25,52900000.0
2006-10-13 08:51:00,222.251,222.261,222.239,222.256,58700000.0
2006-10-13 08:52:00,222.261,222.261,222.179,222.217,92300001.0
2006-10-13 08:53:00,222.202,222.253,222.202,222.249,42200000.0
2006-10-13 08:54:00,222.234,222.261,222.234,222.248,25500000.0
2006-10-13 08:55:00,222.222,222.259,222.21,222.259,53700000.0
2006-10-13 08:56:00,222.23,222.294,222.22,222.236,55700000.0
2006-10-13 08:57:00,222.228,222.243,222.207,222.215,58500000.0
2006-10-13 08:58:00,222.125,222.202,222.022,222.195,67399999.0
2006-10-13 08:59:00,222.203,222.226,222.184,222.226,73300001.0
2006-10-13 09:00:00,222.252,222.281,222.252,222.273,33300000.0
2006-10-13 09:01:00,222.291,222.307,222.257,222.257,56700000.0
2006-10-13 09:02:00,222.233,222.233,222.184,222.187,38700000.0
2006-10-13 09:03:00,222.192,222.2,222.175,222.2,36800000.0
2006-10-13 09:04:00,222.178,222.197,222.166,222.182,51800000.0
2006-10-13 09:05:00,222.187,222.198,222.179,222.198,57399999.0
2006-10-13 09:06:00,222.215,222.215,221.886,222.179,48500000.0
2006-10-13 09:07:00,222.244,222.255,222.209,222.225,34100000.0
2006-10-13 09:08:00,222.221,222.238,222.221,222.229,56700001.0
2006-10-13 09:09:00,222.201,222.278,222.192,222.264,43400000.0
2006-10-13 09:10:00,222.28,222.28,222.246,222.256,48600000.0
2006-10-13 09:11:00,222.241,222.241,222.2,222.202,66600001.0
2006-10-13 09:12:00,222.218,222.273,222.199,222.273,42000000.0
2006-10-13 09:13:00,222.276,222.315,222.276,222.315,93999999.0
2006-10-13 09:14:00,222.324,222.332,222.285,222.285,52300000.0
2006-10-13 09:15:00,222.277,222.278,222.277,222.278,6800000.0
2006-10-13 09:16:00,222.279,222.293,222.219,222.264,22100000.0
2006-10-13 09:17:00,222.295,222.299,222.268,222.286,76199999.0
2006-10-13 09:18:00,222.278,222.278,222.248,222.263,84299999.0
2006-10-13 09:19:00,222.283,222.31,222.283,222.31,27100000.0
2006-10-13 09:20:00,222.305,222.314,222.28,222.314,62499999.0
2006-10-13 09:21:00,222.311,222.312,222.289,222.308,64800000.0
2006-10-13 09:22:00,222.313,222.322,222.291,222.307,56900000.0
2006-10-13 09:23:00,222.321,222.338,222.307,222.327,34900000.0
2006-10-13 09:24:00,222.324,222.324,222.277,222.294,41700000.0
2006-10-13 09:25:00,222.305,222.311,222.295,222.307,43900000.0
2006-10-13 09:26:00,222.314,222.314,222.284,222.289,39000000.0
2006-10-13 09:27:00,222.277,222.285,222.257,222.285,48100000.0
2006-10-13 09:28:00,222.3,222.3,222.256,222.257,50800000.0
2006-10-13 09:29:00,222.229,222.245,222.216,222.243,87300000.0
2006-10-13 09:30:00,222.243,222.261,222.241,222.261,62699999.0
2006-10-13 09:31:00,222.247,222.255,222.206,222.255,29200000.0
2006-10-13 09:32:00,222.182,222.182,221.84,221.991,92300001.0
2006-10-13 09:33:00,221.965,222.032,221.881,222.016,61800001.0
2006-10-13 09:34:00,221.978,221.991,221.952,221.967,95400002.0
2006-10-13 09:35:00,221.967,221.979,221.889,221.909,106499998.0
2006-10-13 09:36:00,221.88,221.892,221.817,221.882,34300000.0
2006-10-13 09:37:00,221.851,221.851,221.773,221.818,42300000.0
2006-10-13 09:38:00,221.84,221.884,221.84,221.884,38600000.0
2006-10-13 09:39:00,221.913,221.913,221.864,221.902,60499998.0
2006-10-13 09:40:00,221.914,221.921,221.899,221.902,51600000.0
2006-10-13 09:41:00,221.904,221.908,221.864,221.864,76900000.0
2006-10-13 09:42:00,221.847,221.847,221.814,221.838,62000002.0
2006-10-13 09:43:00,221.817,221.817,221.759,221.803,70000000.0
2006-10-13 09:44:00,221.796,221.837,221.788,221.827,45400000.0
2006-10-13 09:45:00,221.823,221.837,221.793,221.793,46200000.0
2006-10-13 09:46:00,221.778,221.806,221.765,221.779,62800000.0
2006-10-13 09:47:00,221.778,221.813,221.759,221.813,84899999.0
2006-10-13 09:48:00,221.823,221.825,221.811,221.813,26000000.0
2006-10-13 09:49:00,221.844,221.887,221.839,221.862,30800000.0
2006-10-13 09:50:00,221.866,221.866,221.731,221.732,52900000.0
2006-10-13 09:51:00,221.747,221.778,221.714,221.714,36900000.0
2006-10-13 09:52:00,221.765,221.794,221.745,221.794,76800000.0
2006-10-13 09:53:00,221.83,221.836,221.817,221.822,42300000.0
2006-10-13 09:54:00,221.819,221.847,221.798,221.8,35000000.0
2006-10-13 09:55:00,221.794,221.84,221.788,221.84,39100000.0
2006-10-13 09:56:00,221.83,221.838,221.815,221.835,54200000.0
2006-10-13 09:57:00,221.81,221.864,221.81,221.84,24700000.0
2006-10-13 09:58:00,221.833,221.833,221.79,221.803,29500000.0
2006-10-13 09:59:00,221.82,221.839,221.796,221.824,38900000.0
2006-10-13 10:00:00,221.829,221.829,221.787,221.79,65200000.0
2006-10-13 10:01:00,221.783,221.839,221.771,221.82,36900000.0
2006-10-13 10:02:00,221.833,221.91,221.833,221.908,48100000.0
2006-10-13 10:03:00,221.886,221.909,221.866,221.891,49400000.0
2006-10-13 10:04:00,221.873,221.887,221.863,221.884,46400000.0
2006-10-13 10:05:00,221.894,221.903,221.863,221.888,46600000.0
2006-10-13 10:06:00,221.878,221.878,221.845,221.855,46000000.0
2006-10-13 10:07:00,221.828,221.828,221.766,221.825,28200000.0
2006-10-13 10:08:00,221.801,221.814,221.786,221.813,69099998.0
2006-10-13 10:09:00,221.837,221.853,221.828,221.853,32600000.0
2006-10-13 10:10:00,221.873,221.884,221.851,221.884,66400000.0
2006-10-13 10:11:00,221.855,221.868,221.848,221.868,63200001.0
2006-10-13 10:12:00,221.848,221.848,221.807,221.827,61800000.0
2006-10-13 10:13:00,221.819,221.823,221.787,221.807,66700000.0
2006-10-13 10:14:00,221.826,221.85,221.823,221.84,62500000.0
2006-10-13 10:15:00,221.844,221.844,221.798,221.804,43700000.0
2006-10-13 10:16:00,221.815,221.839,221.815,221.826,41900000.0
2006-10-13 10:17:00,221.811,221.824,221.809,221.824,43400000.0
2006-10-13 10:18:00,221.821,221.824,221.795,221.822,66500000.0
2006-10-13 10:19:00,221.815,221.851,221.812,221.851,43400000.0
2006-10-13 10:20:00,221.856,221.864,221.832,221.86,64000000.0
2006-10-13 10:21:00,221.851,221.863,221.837,221.847,73599999.0
2006-10-13 10:22:00,221.865,221.884,221.845,221.87,31300000.0
2006-10-13 10:23:00,221.859,221.866,221.838,221.86,60700000.0
2006-10-13 10:24:00,221.863,221.882,221.847,221.882,44800000.0
2006-10-13 10:25:00,221.866,221.868,221.849,221.849,55400001.0
2006-10-13 10:26:00,221.848,221.848,221.819,221.835,71400000.0
2006-10-13 10:27:00,221.816,221.843,221.788,221.788,46200000.0
2006-10-13 10:28:00,221.784,221.818,221.784,221.81,41500000.0
2006-10-13 10:29:00,221.819,221.86,221.809,221.855,42400000.0
2006-10-13 10:30:00,221.866,221.881,221.865,221.869,64000000.0
2006-10-13 10:31:00,221.844,221.844,221.794,221.794,25900000.0
2006-10-13 10:32:00,221.805,221.84,221.805,221.819,49100000.0
2006-10-13 10:33:00,221.833,221.904,221.826,221.904,98499999.0
2006-10-13 10:34:00,221.912,221.919,221.908,221.918,24200000.0
2006-10-13 10:35:00,221.913,221.935,221.91,221.928,43000000.0
2006-10-13 10:36:00,221.939,221.982,221.924,221.982,55499999.0
2006-10-13 10:37:00,221.981,221.988,221.968,221.97,36000000.0
2006-10-13 10:38:00,221.963,221.978,221.963,221.968,49800000.0
2006-10-13 10:39:00,221.964,221.964,221.95,221.95,16600000.0
2006-10-13 10:40:00,221.941,221.959,221.934,221.959,63000001.0
2006-10-13 10:41:00,221.933,221.942,221.913,221.942,40700000.0
2006-10-13 10:42:00,221.885,221.912,221.844,221.855,47899999.0
2006-10-13 10:43:00,221.863,221.968,221.863,221.968,63900000.0
2006-10-13 10:44:00,222.002,222.01,221.951,221.951,71400000.0
2006-10-13 10:45:00,221.95,221.974,221.931,221.974,51900001.0
2006-10-13 10:46:00,221.96,221.991,221.96,221.983,25500000.0
2006-10-13 10:47:00,221.968,221.981,221.938,221.96,61600000.0
2006-10-13 10:48:00,221.952,221.968,221.93,221.93,99899999.0
2006-10-13 10:49:00,221.938,221.945,221.9,221.9,51400000.0
2006-10-13 10:50:00,221.894,221.912,221.868,221.868,26300000.0
2006-10-13 10:51:00,221.887,221.888,221.846,221.859,52600001.0
2006-10-13 10:52:00,221.876,221.935,221.876,221.93,73700001.0
2006-10-13 10:53:00,221.954,221.955,221.921,221.948,51500000.0
2006-10-13 10:54:00,221.951,221.964,221.948,221.964,15800000.0
2006-10-13 10:55:00,221.966,221.966,221.945,221.945,35000000.0
2006-10-13 10:56:00,221.961,222.002,221.953,221.993,63700000.0
2006-10-13 10:57:00,221.993,221.993,221.935,221.987,72599999.0
2006-10-13 10:58:00,221.993,222.012,221.978,222.012,22600000.0
2006-10-13 10:59:00,221.987,222.007,221.952,221.982,60000000.0
2006-10-13 11:00:00,221.988,221.996,221.97,221.986,41300000.0
2006-10-13 11:01:00,222.001,222.004,221.957,221.957,40200001.0
2006-10-13 11:02:00,221.976,221.994,221.976,221.99,42899999.0
2006-10-13 11:03:00,221.968,221.975,221.963,221.967,54399999.0
2006-10-13 11:04:00,221.951,221.969,221.919,221.965,58900000.0
2006-10-13 11:05:00,221.941,221.976,221.921,221.976,88599999.0
2006-10-13 11:06:00,221.991,221.991,221.96,221.96,41900000.0
2006-10-13 11:07:00,221.966,221.997,221.966,221.968,21100000.0
2006-10-13 11:08:00,221.988,222.004,221.982,221.991,16000000.0
2006-10-13 11:09:00,221.974,221.978,221.954,221.978,52700000.0
2006-10-13 11:10:00,221.971,221.971,221.952,221.952,71000000.0
2006-10-13 11:11:00,221.937,221.938,221.912,221.938,56800000.0
2006-10-13 11:12:00,221.942,221.967,221.934,221.967,46900000.0
2006-10-13 11:13:00,221.967,221.967,221.896,221.922,28600000.0
2006-10-13 11:14:00,221.94,221.962,221.926,221.955,29500000.0
2006-10-13 11:15:00,221.939,221.956,221.918,221.94,68500001.0
2006-10-13 11:16:00,221.939,221.997,221.933,221.997,88000002.0
2006-10-13 11:17:00,222.002,222.002,221.954,221.963,68600000.0
2006-10-13 11:18:00,221.961,222.002,221.939,222.001,49600000.0
2006-10-13 11:19:00,221.983,222.006,221.975,221.993,95799999.0
2006-10-13 11:20:00,221.997,222.018,221.951,221.983,17600000.0
2006-10-13 11:21:00,221.998,222.051,221.997,222.03,54400000.0
2006-10-13 11:22:00,222.03,222.043,222.027,222.043,39900000.0
2006-10-13 11:23:00,222.034,222.056,222.017,222.046,63700000.0
2006-10-13 11:24:00,222.045,222.07,222.045,222.07,13400000.0
2006-10-13 11:25:00,222.069,222.072,222.041,222.049,57100000.0
2006-10-13 11:26:00,222.034,222.042,222.008,222.032,82499999.0
2006-10-13 11:27:00,222.031,222.041,222.019,222.035,102900000.0
2006-10-13 11:28:00,222.026,222.044,222.017,222.04,21700000.0
2006-10-13 11:29:00,222.05,222.05,221.989,222.01,59300001.0
2006-10-13 11:30:00,222.023,222.079,222.023,222.079,52500000.0
2006-10-13 11:31:00,222.107,222.11,222.096,222.102,53500000.0
2006-10-13 11:32:00,222.06,222.075,221.999,222.075,40200000.0
2006-10-13 11:33:00,222.074,222.09,222.052,222.085,37000000.0
2006-10-13 11:34:00,222.092,222.101,222.018,222.037,40100000.0
2006-10-13 11:35:00,222.049,222.051,221.995,222.001,19100000.0
2006-10-13 11:36:00,222.001,222.001,221.969,221.988,101900001.0
2006-10-13 11:37:00,222.014,222.041,222.013,222.029,29500000.0
2006-10-13 11:38:00,222.046,222.06,222.042,222.048,48300000.0
2006-10-13 11:39:00,222.052,222.053,222.036,222.053,43000000.0
2006-10-13 11:40:00,222.05,222.1,222.05,222.1,63100000.0
2006-10-13 11:41:00,222.088,222.088,222.066,222.075,35599999.0
2006-10-13 11:42:00,222.083,222.099,222.078,222.09,72200000.0
2006-10-13 11:43:00,222.081,222.102,222.081,222.093,68700001.0
2006-10-13 11:44:00,222.126,222.129,222.1,222.102,22900000.0
2006-10-13 11:45:00,222.097,222.107,222.073,222.107,71100001.0
2006-10-13 11:46:00,222.108,222.108,222.085,222.089,45500001.0
2006-10-13 11:47:00,222.087,222.087,222.063,222.074,80000000.0
2006-10-13 11:48:00,222.067,222.087,222.06,222.087,38499999.0
2006-10-13 11:49:00,222.079,222.101,222.079,222.088,48800000.0
2006-10-13 11:50:00,222.088,222.088,222.061,222.065,49300000.0
2006-10-13 11:51:00,222.091,222.107,222.091,222.099,52800001.0
2006-10-13 11:52:00,222.088,222.144,222.073,222.144,43000000.0
2006-10-13 11:53:00,222.158,222.158,222.092,222.092,74400000.0
2006-10-13 11:54:00,222.116,222.128,222.097,222.098,72000001.0
2006-10-13 11:55:00,222.114,222.151,222.114,222.147,38900000.0
2006-10-13 11:56:00,222.141,222.165,222.119,222.15,28000000.0
2006-10-13 11:57:00,222.136,222.143,222.115,222.132,50200000.0
2006-10-13 11:58:00,222.15,222.164,222.107,222.139,95600000.0
2006-10-13 11:59:00,222.204,222.21,222.194,222.197,27200000.0
2006-10-13 12:00:00,222.214,222.214,222.191,222.202,53900000.0
2006-10-13 12:01:00,222.189,222.22,222.183,222.213,54000000.0
2006-10-13 12:02:00,222.217,222.217,222.166,222.198,52800000.0
2006-10-13 12:03:00,222.226,222.226,222.178,222.178,24300000.0
2006-10-13 12:04:00,222.165,222.165,222.126,222.161,55700000.0
2006-10-13 12:05:00,222.153,222.178,222.134,222.168,30500000.0
2006-10-13 12:06:00,222.196,222.205,222.175,222.175,60000000.0
2006-10-13 12:07:00,222.167,222.167,222.089,222.111,105900003.0
2006-10-13 12:08:00,222.118,222.147,222.097,222.139,53900000.0
2006-10-13 12:09:00,222.119,222.119,222.089,222.112,22100000.0
2006-10-13 12:10:00,222.137,222.146,222.132,222.142,54700000.0
2006-10-13 12:11:00,222.149,222.149,222.079,222.088,37800000.0
2006-10-13 12:12:00,222.078,222.082,222.057,222.078,69699999.0
2006-10-13 12:13:00,222.087,222.089,222.07,222.078,63000001.0
2006-10-13 12:14:00,222.09,222.1,222.058,222.09,46600000.0
2006-10-13 12:15:00,222.102,222.123,222.082,222.113,55500000.0
2006-10-13 12:16:00,222.123,222.15,222.123,222.144,55600000.0
2006-10-13 12:17:00,222.155,222.178,222.142,222.178,52800000.0
2006-10-13 12:18:00,222.187,222.203,222.176,222.176,44500000.0
2006-10-13 12:19:00,222.179,222.188,222.162,222.188,52300000.0
2006-10-13 12:20:00,222.174,222.174,222.118,222.16,64500000.0
2006-10-13 12:21:00,222.171,222.184,222.129,222.165,106600000.0
2006-10-13 12:22:00,222.149,222.149,222.082,222.094,21700000.0
2006-10-13 12:23:00,222.107,222.107,222.078,222.097,66000000.0
2006-10-13 12:24:00,222.085,222.111,222.075,222.077,18700000.0
2006-10-13 12:25:00,222.118,222.142,222.101,222.142,74000000.0
2006-10-13 12:26:00,222.123,222.129,222.093,222.128,38100000.0
2006-10-13 12:27:00,222.099,222.119,222.079,222.085,77500000.0
2006-10-13 12:28:00,222.1,222.125,222.095,222.095,30600000.0
2006-10-13 12:29:00,222.088,222.111,222.079,222.095,63199999.0
2006-10-13 12:30:00,222.08,222.114,222.075,222.087,70200000.0
2006-10-13 12:31:00,222.103,222.106,222.088,222.088,53100000.0
2006-10-13 12:32:00,222.099,222.149,222.099,222.149,52300000.0
2006-10-13 12:33:00,222.141,222.163,222.131,222.163,56700001.0
2006-10-13 12:34:00,222.153,222.153,222.124,222.136,19200000.0
2006-10-13 12:35:00,222.146,222.15,222.101,222.129,32800000.0
2006-10-13 12:36:00,222.129,222.132,222.101,222.12,48000000.0
2006-10-13 12:37:00,222.082,222.126,222.08,222.119,107700002.0
2006-10-13 12:38:00,222.127,222.135,222.094,222.134,39200000.0
2006-10-13 12:39:00,222.132,222.132,222.101,222.114,77600001.0
2006-10-13 12:40:00,222.122,222.144,222.121,222.125,14200000.0
2006-10-13 12:41:00,222.134,222.144,222.124,222.134,50900000.0
2006-10-13 12:42:00,222.197,222.197,222.145,222.145,35900000.0
2006-10-13 12:43:00,222.152,222.159,222.12,222.13,49600000.0
2006-10-13 12:44:00,222.154,222.179,222.146,222.179,33500000.0
2006-10-13 12:45:00,222.18,222.181,222.156,222.181,18500000.0
2006-10-13 12:46:00,222.135,222.157,222.134,222.157,22300000.0
2006-10-13 12:47:00,222.129,222.139,222.087,222.123,69700000.0
2006-10-13 12:48:00,222.133,222.153,222.117,222.143,45600000.0
2006-10-13 12:49:00,222.133,222.133,222.088,222.111,94500000.0
2006-10-13 12:50:00,222.118,222.141,222.111,222.131,67800000.0
2006-10-13 12:51:00,222.135,222.135,222.096,222.122,42300000.0
2006-10-13 12:52:00,222.155,222.17,222.124,222.124,25600000.0
2006-10-13 12:53:00,222.119,222.132,222.086,222.086,27000000.0
2006-10-13 12:54:00,222.111,222.135,222.098,222.135,74599999.0
2006-10-13 12:55:00,222.121,222.121,222.064,222.079,47000000.0
2006-10-13 12:56:00,222.077,222.096,222.07,222.07,40400000.0
2006-10-13 12:57:00,222.085,222.085,222.064,222.064,69300001.0
2006-10-13 12:58:00,222.069,222.079,222.061,222.07,61400000.0
2006-10-13 12:59:00,222.078,222.095,222.072,222.088,62699999.0
2006-10-13 13:00:00,222.068,222.073,222.046,222.061,55700000.0
2006-10-13 13:01:00,222.067,222.067,222.029,222.052,76600001.0
2006-10-13 13:02:00,222.059,222.068,221.981,221.993,60900000.0
2006-10-13 13:03:00,221.99,221.99,221.947,221.978,52800000.0
2006-10-13 13:04:00,221.981,222.0,221.954,221.97,51200001.0
2006-10-13 13:05:00,221.976,221.98,221.946,221.946,67000000.0
2006-10-13 13:06:00,221.926,221.94,221.919,221.94,71900000.0
2006-10-13 13:07:00,221.947,221.953,221.931,221.953,30500000.0
2006-10-13 13:08:00,221.941,221.958,221.937,221.955,58000000.0
2006-10-13 13:09:00,221.961,221.987,221.961,221.972,36600000.0
2006-10-13 13:10:00,221.969,221.986,221.95,221.968,29600000.0
2006-10-13 13:11:00,221.958,222.01,221.936,222.01,48200000.0
2006-10-13 13:12:00,222.029,222.029,222.0,222.024,43900000.0
2006-10-13 13:13:00,221.993,222.018,221.972,222.006,32700000.0
2006-10-13 13:14:00,222.009,222.025,221.997,222.021,100300000.0
2006-10-13 13:15:00,221.977,222.014,221.915,222.014,46600000.0
2006-10-13 13:16:00,222.018,222.025,221.996,222.022,48600000.0
2006-10-13 13:17:00,222.046,222.052,222.001,222.027,47200000.0
2006-10-13 13:18:00,222.057,222.096,222.034,222.096,70300000.0
2006-10-13 13:19:00,222.096,222.112,222.071,222.071,60300001.0
2006-10-13 13:20:00,222.103,222.103,222.057,222.094,81000000.0
2006-10-13 13:21:00,222.087,222.112,222.053,222.1,29900000.0
2006-10-13 13:22:00,222.108,222.12,222.081,222.12,36400000.0
2006-10-13 13:23:00,222.11,222.113,222.088,222.088,66300000.0
2006-10-13 13:24:00,222.1,222.101,222.075,222.093,65900000.0
2006-10-13 13:25:00,222.101,222.108,222.067,222.076,50700000.0
2006-10-13 13:26:00,222.053,222.081,222.02,222.072,55900000.0
2006-10-13 13:27:00,222.052,222.08,222.036,222.068,35900000.0
2006-10-13 13:28:00,222.035,222.065,222.028,222.065,77400002.0
2006-10-13 13:29:00,222.034,222.071,222.027,222.071,65800000.0
2006-10-13 13:30:00,222.081,222.105,222.075,222.075,65500000.0
2006-10-13 13:31:00,222.073,222.114,222.07,222.107,58899999.0
2006-10-13 13:32:00,222.126,222.134,222.089,222.124,77999999.0
2006-10-13 13:33:00,222.138,222.138,222.092,222.112,48000000.0
2006-10-13 13:34:00,222.116,222.133,222.099,222.13,34000000.0
2006-10-13 13:35:00,222.123,222.126,222.112,222.115,37000000.0
2006-10-13 13:36:00,222.119,222.132,222.119,222.122,25800000.0
2006-10-13 13:37:00,222.113,222.126,222.098,222.098,38300000.0
2006-10-13 13:38:00,222.134,222.194,222.134,222.178,32100000.0
2006-10-13 13:39:00,222.191,222.191,222.157,222.168,48799999.0
2006-10-13 13:40:00,222.17,222.18,222.159,222.174,89100001.0
2006-10-13 13:41:00,222.171,222.188,222.129,222.146,54500000.0
2006-10-13 13:42:00,222.124,222.134,222.117,222.125,60199999.0
2006-10-13 13:43:00,222.113,222.155,222.113,222.155,38700000.0
2006-10-13 13:44:00,222.161,222.167,222.144,222.162,89699998.0
2006-10-13 13:45:00,222.136,222.146,222.085,222.097,46200001.0
2006-10-13 13:46:00,222.037,222.103,221.965,222.103,42900000.0
2006-10-13 13:47:00,222.112,222.112,222.077,222.09,62600000.0
2006-10-13 13:48:00,222.097,222.132,222.086,222.106,47500000.0
2006-10-13 13:49:00,222.099,222.099,222.06,222.067,30600000.0
2006-10-13 13:50:00,222.03,222.03,221.929,222.029,18200000.0
2006-10-13 13:51:00,222.05,222.087,221.926,222.087,39300000.0
2006-10-13 13:52:00,222.116,222.13,222.115,222.13,25800000.0
2006-10-13 13:53:00,222.149,222.181,222.142,222.152,22000000.0
2006-10-13 13:54:00,222.147,222.159,222.13,222.157,56200001.0
2006-10-13 13:55:00,222.141,222.147,222.118,222.145,26900000.0
2006-10-13 13:56:00,222.132,222.151,222.132,222.151,37500000.0
2006-10-13 13:57:00,222.153,222.162,222.132,222.162,49900000.0
2006-10-13 13:58:00,222.144,222.144,222.122,222.122,41900000.0
2006-10-13 13:59:00,222.114,222.121,222.107,222.11,50199999.0
2006-10-13 14:00:00,222.097,222.141,222.097,222.115,52800000.0
2006-10-13 14:01:00,222.055,222.102,221.953,222.102,39800000.0
2006-10-13 14:02:00,222.143,222.19,222.143,222.177,41400000.0
2006-10-13 14:03:00,222.165,222.201,222.165,222.201,31000000.0
2006-10-13 14:04:00,222.187,222.201,222.172,222.185,40800000.0
2006-10-13 14:05:00,222.178,222.199,222.178,222.199,33100000.0
2006-10-13 14:06:00,222.167,222.2,222.162,222.198,55700000.0
2006-10-13 14:07:00,222.18,222.194,222.161,222.17,85200000.0
2006-10-13 14:08:00,222.158,222.16,222.133,222.159,47800000.0
2006-10-13 14:09:00,222.155,222.182,222.155,222.172,16000000.0
2006-10-13 14:10:00,222.173,222.173,222.158,222.163,41300000.0
2006-10-13 14:11:00,222.174,222.175,222.138,222.173,47400000.0
2006-10-13 14:12:00,222.153,222.153,222.099,222.104,37200000.0
2006-10-13 14:13:00,222.099,222.114,222.088,222.114,69700000.0
2006-10-13 14:14:00,222.126,222.126,222.087,222.117,32900000.0
2006-10-13 14:15:00,222.128,222.135,222.103,222.103,51400000.0
2006-10-13 14:16:00,222.104,222.104,222.094,222.097,36700000.0
2006-10-13 14:17:00,222.132,222.132,222.114,222.114,42100000.0
2006-10-13 14:18:00,222.117,222.129,222.07,222.116,61800000.0
2006-10-13 14:19:00,222.113,222.145,222.095,222.145,58399999.0
2006-10-13 14:20:00,222.147,222.147,222.12,222.127,48000000.0
2006-10-13 14:21:00,222.131,222.152,222.119,222.152,61100000.0
2006-10-13 14:22:00,222.146,222.174,222.136,222.146,47500000.0
2006-10-13 14:23:00,222.147,222.159,222.134,222.134,36500000.0
2006-10-13 14:24:00,222.123,222.152,222.102,222.136,34600000.0
2006-10-13 14:25:00,222.158,222.187,222.158,222.173,35000000.0
2006-10-13 14:26:00,222.16,222.16,222.11,222.122,23800000.0
2006-10-13 14:27:00,222.087,222.121,222.087,222.115,95899997.0
2006-10-13 14:28:00,222.108,222.153,222.108,222.153,33600000.0
2006-10-13 14:29:00,222.153,222.153,222.038,222.038,50700000.0
2006-10-13 14:30:00,221.987,222.244,221.987,222.208,51800000.0
2006-10-13 14:31:00,222.193,222.269,222.175,222.259,20100000.0
2006-10-13 14:32:00,222.255,222.272,222.223,222.23,55800000.0
2006-10-13 14:33:00,222.264,222.287,222.237,222.276,66000000.0
2006-10-13 14:34:00,222.267,222.317,222.242,222.26,62400000.0
2006-10-13 14:35:00,222.277,222.289,222.259,222.267,75000000.0
2006-10-13 14:36:00,222.281,222.287,222.254,222.258,50600000.0
2006-10-13 14:37:00,222.239,222.239,222.158,222.175,36300000.0
2006-10-13 14:38:00,222.179,222.179,222.088,222.11,39400000.0
2006-10-13 14:39:00,222.099,222.118,222.086,222.099,61600000.0
2006-10-13 14:40:00,222.106,222.106,222.051,222.06,28600000.0
2006-10-13 14:41:00,222.065,222.065,222.013,222.034,28800000.0
2006-10-13 14:42:00,222.024,222.028,221.996,222.006,53400001.0
2006-10-13 14:43:00,222.003,222.022,222.001,222.001,37400000.0
2006-10-13 14:44:00,222.004,222.018,221.997,222.01,63099999.0
2006-10-13 14:45:00,222.022,222.057,222.022,222.036,27500000.0
2006-10-13 14:46:00,222.031,222.042,222.018,222.02,50500000.0
2006-10-13 14:47:00,222.035,222.094,222.035,222.082,41900000.0
2006-10-13 14:48:00,222.075,222.085,222.063,222.085,27200000.0
2006-10-13 14:49:00,222.091,222.1,222.082,222.084,10900000.0
2006-10-13 14:50:00,222.081,222.115,222.081,222.097,50300000.0
2006-10-13 14:51:00,222.092,222.158,222.092,222.111,75600001.0
2006-10-13 14:52:00,222.114,222.114,222.075,222.075,49099999.0
2006-10-13 14:53:00,222.058,222.068,222.047,222.047,24900000.0
2006-10-13 14:54:00,222.023,222.042,222.018,222.034,51200000.0
2006-10-13 14:55:00,222.041,222.057,222.021,222.035,61400000.0
2006-10-13 14:56:00,222.054,222.064,222.032,222.043,52600000.0
2006-10-13 14:57:00,222.044,222.068,222.04,222.068,26900000.0
2006-10-13 14:58:00,222.067,222.067,222.044,222.06,78199999.0
2006-10-13 14:59:00,222.059,222.067,222.037,222.037,39400000.0
2006-10-13 15:00:00,222.037,222.037,222.01,222.01,39600000.0
2006-10-13 15:01:00,222.016,222.032,221.995,222.008,67600001.0
2006-10-13 15:02:00,222.012,222.022,222.005,222.02,93499999.0
2006-10-13 15:03:00,222.02,222.046,222.016,222.041,62000001.0
2006-10-13 15:04:00,222.042,222.053,222.022,222.029,61800000.0
2006-10-13 15:05:00,222.023,222.043,222.021,222.028,52300000.0
2006-10-13 15:06:00,222.028,222.051,222.004,222.051,16600000.0
2006-10-13 15:07:00,222.068,222.068,222.044,222.056,83400000.0
2006-10-13 15:08:00,222.072,222.078,222.035,222.035,28000000.0
2006-10-13 15:09:00,222.035,222.055,222.035,222.035,70100000.0
2006-10-13 15:10:00,222.036,222.048,222.029,222.043,54800000.0
2006-10-13 15:11:00,222.042,222.052,222.036,222.041,27000000.0
2006-10-13 15:12:00,221.998,222.017,221.984,222.012,55000001.0
2006-10-13 15:13:00,222.005,222.03,222.005,222.021,53200000.0
2006-10-13 15:14:00,222.019,222.04,222.017,222.028,61400001.0
2006-10-13 15:15:00,222.034,222.068,222.034,222.06,47900000.0
2006-10-13 15:16:00,222.07,222.078,222.042,222.078,19400000.0
2006-10-13 15:17:00,222.083,222.109,222.068,222.098,38400000.0
2006-10-13 15:18:00,222.079,222.097,222.055,222.097,37600000.0
2006-10-13 15:19:00,222.105,222.105,222.078,222.078,49600000.0
2006-10-13 15:20:00,222.056,222.079,222.05,222.062,59000000.0
2006-10-13 15:21:00,222.046,222.046,222.018,222.022,46000000.0
2006-10-13 15:22:00,222.012,222.05,222.012,222.044,53100001.0
2006-10-13 15:23:00,222.054,222.063,222.044,222.053,48000000.0
2006-10-13 15:24:00,222.063,222.079,222.052,222.069,42200000.0
2006-10-13 15:25:00,222.056,222.097,222.038,222.097,51899999.0
2006-10-13 15:26:00,222.107,222.107,222.077,222.094,44400000.0
2006-10-13 15:27:00,222.061,222.103,222.056,222.091,88500001.0
2006-10-13 15:28:00,222.094,222.111,222.092,222.096,57300000.0
2006-10-13 15:29:00,222.079,222.097,222.072,222.073,64100000.0
2006-10-13 15:30:00,222.073,222.087,222.051,222.079,59100000.0
2006-10-13 15:31:00,222.084,222.098,222.07,222.07,89999999.0
2006-10-13 15:32:00,222.06,222.06,222.038,222.038,17100000.0
2006-10-13 15:33:00,222.036,222.064,222.036,222.064,24800000.0
2006-10-13 15:34:00,222.046,222.046,222.034,222.042,41600000.0
2006-10-13 15:35:00,222.051,222.053,222.022,222.036,67699999.0
2006-10-13 15:36:00,222.047,222.055,222.021,222.055,37800001.0
2006-10-13 15:37:00,222.053,222.075,222.027,222.075,76500001.0
2006-10-13 15:38:00,222.091,222.091,222.062,222.069,41400000.0
2006-10-13 15:39:00,222.059,222.06,222.014,222.043,47400000.0
2006-10-13 15:40:00,222.048,222.081,222.048,222.081,64000001.0
2006-10-13 15:41:00,222.051,222.054,222.022,222.053,49999999.0
2006-10-13 15:42:00,222.043,222.049,222.035,222.039,32300000.0
2006-10-13 15:43:00,222.056,222.081,222.052,222.081,80500000.0
2006-10-13 15:44:00,222.083,222.094,222.073,222.089,43900000.0
2006-10-13 15:45:00,222.092,222.115,222.088,222.092,35000000.0
2006-10-13 15:46:00,222.097,222.097,222.056,222.081,51200000.0
2006-10-13 15:47:00,222.052,222.072,222.029,222.061,51800000.0
2006-10-13 15:48:00,222.045,222.069,222.037,222.059,82700000.0
2006-10-13 15:49:00,222.038,222.083,222.018,222.083,45400000.0
2006-10-13 15:50:00,222.069,222.074,222.047,222.074,39500000.0
2006-10-13 15:51:00,222.087,222.1,222.069,222.1,67700000.0
2006-10-13 15:52:00,222.101,222.117,222.085,222.085,41200000.0
2006-10-13 15:53:00,222.076,222.076,222.045,222.045,21600000.0
2006-10-13 15:54:00,222.06,222.072,222.033,222.072,47500000.0
2006-10-13 15:55:00,222.07,222.07,222.047,222.068,35900000.0
2006-10-13 15:56:00,222.082,222.085,222.061,222.072,65700001.0
2006-10-13 15:57:00,222.093,222.122,222.09,222.121,31800000.0
2006-10-13 15:58:00,222.147,222.166,222.139,222.155,18100000.0
2006-10-13 15:59:00,222.18,222.18,222.016,222.016,21100000.0
2006-10-13 16:00:00,222.098,222.128,222.005,222.013,69400000.0
2006-10-13 16:01:00,222.13,222.13,222.096,222.113,45800000.0
2006-10-13 16:02:00,222.081,222.115,222.053,222.06,79800000.0
2006-10-13 16:03:00,222.055,222.059,222.038,222.047,64500000.0
2006-10-13 16:04:00,222.054,222.059,222.019,222.019,34199999.0
2006-10-13 16:05:00,222.012,222.016,221.983,221.983,39200000.0
2006-10-13 16:06:00,221.985,222.048,221.985,222.035,19800000.0
2006-10-13 16:07:00,222.036,222.048,222.007,222.008,27800000.0
2006-10-13 16:08:00,222.006,222.017,221.986,222.011,53200000.0
2006-10-13 16:09:00,221.996,222.014,221.993,222.012,44300000.0
2006-10-13 16:10:00,222.016,222.029,222.0,222.029,42400001.0
2006-10-13 16:11:00,222.053,222.067,222.028,222.046,44600000.0
2006-10-13 16:12:00,222.077,222.077,222.035,222.04,36400000.0
2006-10-13 16:13:00,222.068,222.092,222.051,222.091,61200000.0
2006-10-13 16:14:00,222.096,222.121,222.093,222.093,45300000.0
2006-10-13 16:15:00,222.107,222.136,222.107,222.134,22400000.0
2006-10-13 16:16:00,222.115,222.141,222.102,222.133,40900000.0
2006-10-13 16:17:00,222.157,222.181,222.134,222.163,49599999.0
2006-10-13 16:18:00,222.165,222.22,222.165,222.203,29800000.0
2006-10-13 16:19:00,222.222,222.222,222.191,222.207,26600000.0
2006-10-13 16:20:00,222.209,222.24,222.196,222.24,68900000.0
2006-10-13 16:21:00,222.233,222.241,222.185,222.185,41400000.0
2006-10-13 16:22:00,222.19,222.221,222.19,222.211,64000000.0
2006-10-13 16:23:00,222.205,222.228,222.2,222.209,74900000.0
2006-10-13 16:24:00,222.205,222.205,222.188,222.2,30800000.0
2006-10-13 16:25:00,222.188,222.22,222.179,222.22,39100000.0
2006-10-13 16:26:00,222.235,222.251,222.228,222.245,28500000.0
2006-10-13 16:27:00,222.247,222.258,222.232,222.232,33900000.0
2006-10-13 16:28:00,222.23,222.24,222.196,222.226,70000001.0
2006-10-13 16:29:00,222.238,222.271,222.238,222.249,61600000.0
2006-10-13 16:30:00,222.243,222.318,222.243,222.304,65800000.0
2006-10-13 16:31:00,222.293,222.341,222.285,222.326,48700000.0
2006-10-13 16:32:00,222.336,222.336,222.28,222.28,110700002.0
2006-10-13 16:33:00,222.284,222.287,222.254,222.254,22600000.0
2006-10-13 16:34:00,222.229,222.235,222.216,222.228,42099999.0
2006-10-13 16:35:00,222.2,222.243,222.2,222.229,52000000.0
2006-10-13 16:36:00,222.235,222.277,222.209,222.277,39200000.0
2006-10-13 16:37:00,222.283,222.3,222.256,222.261,51300000.0
2006-10-13 16:38:00,222.248,222.255,222.197,222.197,60099999.0
2006-10-13 16:39:00,222.193,222.209,222.183,222.189,40300000.0
2006-10-13 16:40:00,222.178,222.222,222.178,222.219,109800000.0
2006-10-13 16:41:00,222.247,222.255,222.226,222.227,61100001.0
2006-10-13 16:42:00,222.232,222.266,222.228,222.253,46700000.0
2006-10-13 16:43:00,222.257,222.277,222.249,222.276,48899999.0
2006-10-13 16:44:00,222.306,222.306,222.283,222.285,68400000.0
2006-10-13 16:45:00,222.292,222.299,222.278,222.296,63499999.0
2006-10-13 16:46:00,222.276,222.281,222.267,222.267,59000000.0
2006-10-13 16:47:00,222.249,222.271,222.231,222.235,55900000.0
2006-10-13 16:48:00,222.203,222.248,222.203,222.24,38600000.0
2006-10-13 16:49:00,222.248,222.248,222.22,222.23,37600000.0
2006-10-13 16:50:00,222.23,222.23,222.214,222.23,49000000.0
2006-10-13 16:51:00,222.266,222.277,222.241,222.273,37500000.0
2006-10-13 16:52:00,222.277,222.311,222.277,222.311,49200000.0
2006-10-13 16:53:00,222.295,222.305,222.244,222.249,70700000.0
2006-10-13 16:54:00,222.252,222.287,222.252,222.261,35200000.0
2006-10-13 16:55:00,222.257,222.283,222.257,222.259,37200000.0
2006-10-13 16:56:00,222.246,222.276,222.243,222.273,69300000.0
2006-10-13 16:57:00,222.269,222.269,222.24,222.251,52399999.0
2006-10-13 16:58:00,222.26,222.265,222.243,222.265,41900000.0
2006-10-13 16:59:00,222.268,222.339,222.264,222.337,74400000.0
2006-10-13 17:00:00,222.351,222.357,222.328,222.328,39100000.0
2006-10-13 17:01:00,222.314,222.328,222.283,222.283,49000000.0
2006-10-13 17:02:00,222.292,222.295,222.262,222.275,35300000.0
2006-10-13 17:03:00,222.261,222.261,222.193,222.202,123700002.0
2006-10-13 17:04:00,222.195,222.195,222.152,222.171,75400000.0
2006-10-13 17:05:00,222.169,222.169,222.142,222.148,60300000.0
2006-10-13 17:06:00,222.179,222.192,222.168,222.189,47500000.0
2006-10-13 17:07:00,222.181,222.181,222.155,222.172,63199999.0
2006-10-13 17:08:00,222.165,222.174,222.14,222.172,75499999.0
2006-10-13 17:09:00,222.158,222.158,222.14,222.147,15100000.0
2006-10-13 17:10:00,222.162,222.184,222.15,222.15,46200000.0
2006-10-13 17:11:00,222.143,222.237,222.143,222.237,56200000.0
2006-10-13 17:12:00,222.248,222.262,222.247,222.258,45200000.0
2006-10-13 17:13:00,222.264,222.281,222.25,222.267,28500000.0
2006-10-13 17:14:00,222.262,222.262,222.219,222.224,33000000.0
2006-10-13 17:15:00,222.232,222.232,222.198,222.218,33500000.0
2006-10-13 17:16:00,222.21,222.22,222.172,222.176,53100000.0
2006-10-13 17:17:00,222.165,222.201,222.164,222.164,58100001.0
2006-10-13 17:18:00,222.196,222.236,222.196,222.236,43000000.0
2006-10-13 17:19:00,222.273,222.273,222.237,222.238,52800000.0
2006-10-13 17:20:00,222.231,222.253,222.229,222.23,44400000.0
2006-10-13 17:21:00,222.264,222.267,222.203,222.237,51800000.0
2006-10-13 17:22:00,222.245,222.254,222.244,222.247,22700000.0
2006-10-13 17:23:00,222.25,222.264,222.226,222.234,29100000.0
2006-10-13 17:24:00,222.223,222.26,222.205,222.26,71399998.0
2006-10-13 17:25:00,222.238,222.245,222.212,222.232,16000000.0
2006-10-13 17:26:00,222.24,222.244,222.197,222.197,35700000.0
2006-10-13 17:27:00,222.198,222.235,222.186,222.235,32400000.0
2006-10-13 17:28:00,222.246,222.246,222.2,222.205,38900000.0
2006-10-13 17:29:00,222.236,222.265,222.236,222.251,80399999.0
2006-10-13 17:30:00,222.252,222.315,222.252,222.315,20000000.0
2006-10-13 17:31:00,222.304,222.322,222.293,222.295,62100000.0
2006-10-13 17:32:00,222.282,222.315,222.28,222.315,72899999.0
2006-10-13 17:33:00,222.305,222.315,222.285,222.297,29500000.0
2006-10-13 17:34:00,222.279,222.3,222.279,222.3,34900000.0
2006-10-13 17:35:00,222.289,222.309,222.289,222.303,33900000.0
2006-10-13 17:36:00,222.293,222.293,222.242,222.287,69300001.0
2006-10-13 17:37:00,222.297,222.309,222.244,222.263,149300003.0
2006-10-13 17:38:00,222.276,222.29,222.265,222.275,41000000.0
2006-10-13 17:39:00,222.243,222.243,222.212,222.235,25300000.0
2006-10-13 17:40:00,222.237,222.247,222.198,222.215,46000000.0
2006-10-13 17:41:00,222.227,222.229,222.196,222.228,61100001.0
2006-10-13 17:42:00,222.225,222.256,222.225,222.239,44600000.0
2006-10-13 17:43:00,222.233,222.237,222.198,222.226,40700000.0
2006-10-13 17:44:00,222.235,222.235,222.199,222.216,58100000.0
2006-10-13 17:45:00,222.216,222.241,222.191,222.238,25900000.0
2006-10-13 17:46:00,222.211,222.248,222.19,222.19,60500000.0
2006-10-13 17:47:00,222.201,222.208,222.183,222.186,66500000.0
2006-10-13 17:48:00,222.176,222.207,222.17,222.19,35300000.0
2006-10-13 17:49:00,222.193,222.193,222.141,222.165,52800000.0
2006-10-13 17:50:00,222.16,222.187,222.154,222.187,29200000.0
2006-10-13 17:51:00,222.202,222.254,222.202,222.22,32000000.0
2006-10-13 17:52:00,222.222,222.226,222.177,222.215,87200001.0
2006-10-13 17:53:00,222.197,222.197,222.173,222.183,54300001.0
2006-10-13 17:54:00,222.157,222.179,222.138,222.171,53399999.0
2006-10-13 17:55:00,222.129,222.152,222.121,222.151,57900000.0
2006-10-13 17:56:00,222.156,222.161,222.118,222.154,82399999.0
2006-10-13 17:57:00,222.156,222.183,222.156,222.175,68400002.0
2006-10-13 17:58:00,222.181,222.212,222.18,222.196,69900000.0
2006-10-13 17:59:00,222.199,222.199,222.148,222.191,79400001.0
2006-10-13 18:00:00,222.207,222.207,222.187,222.187,39500000.0
2006-10-13 18:01:00,222.219,222.234,222.184,222.213,512999999.0
2006-10-13 18:02:00,222.218,222.26,222.182,222.259,710999998.0
2006-10-13 18:03:00,222.254,222.258,222.218,222.218,584400000.0
2006-10-13 18:04:00,222.21,222.265,222.21,222.235,495100000.0
2006-10-13 18:05:00,222.259,222.307,222.259,222.28,725500004.0
2006-10-13 18:06:00,222.275,222.314,222.275,222.288,653099997.0
2006-10-13 18:07:00,222.293,222.322,222.286,222.312,788300000.0
2006-10-13 18:08:00,222.323,222.362,222.315,222.341,682200002.0
2006-10-13 18:09:00,222.334,222.334,222.259,222.259,471500003.0
2006-10-13 18:10:00,222.27,222.27,222.202,222.202,520000001.0
2006-10-13 18:11:00,222.206,222.226,222.167,222.222,282800001.0
2006-10-13 18:12:00,222.225,222.273,222.217,222.273,295600000.0
2006-10-13 18:13:00,222.273,222.277,222.227,222.227,481799998.0
2006-10-13 18:14:00,222.284,222.295,222.25,222.272,555000001.0
2006-10-13 18:15:00,222.276,222.277,222.244,222.259,678999998.0
2006-10-13 18:16:00,222.263,222.301,222.248,222.283,707899996.0
2006-10-13 18:17:00,222.282,222.282,222.231,222.234,227499999.0
2006-10-13 18:18:00,222.235,222.254,222.219,222.224,325399999.0
2006-10-13 18:19:00,222.187,222.252,222.187,222.252,483500001.0
2006-10-13 18:20:00,222.262,222.262,222.21,222.215,628200001.0
2006-10-13 18:21:00,222.234,222.25,222.205,222.238,497300000.0
2006-10-13 18:22:00,222.234,222.246,222.209,222.213,555200000.0
2006-10-13 18:23:00,222.199,222.239,222.16,222.205,744400001.0
2006-10-13 18:24:00,222.18,222.195,222.132,222.168,467400000.0
2006-10-13 18:25:00,222.198,222.198,222.173,222.185,453300003.0
2006-10-13 18:26:00,222.18,222.18,222.122,222.162,396600001.0
2006-10-13 18:27:00,222.181,222.209,222.162,222.179,366200001.0
2006-10-13 18:28:00,222.172,222.176,222.126,222.136,317800001.0
2006-10-13 18:29:00,222.14,222.159,222.127,222.149,517300004.0
2006-10-13 18:30:00,222.168,222.194,222.156,222.16,246099999.0
2006-10-13 18:31:00,222.162,222.184,222.142,222.184,427100003.0
2006-10-13 18:32:00,222.181,222.189,222.165,222.165,444499999.0
2006-10-13 18:33:00,222.171,222.203,222.168,222.181,522600001.0
2006-10-13 18:34:00,222.193,222.21,222.17,222.185,508700001.0
2006-10-13 18:35:00,222.186,222.186,222.124,222.124,460200002.0
2006-10-13 18:36:00,222.195,222.205,222.138,222.187,297400001.0
2006-10-13 18:37:00,222.195,222.195,222.142,222.156,171200000.0
2006-10-13 18:38:00,222.16,222.162,222.127,222.147,142400000.0
2006-10-13 18:39:00,222.138,222.139,222.088,222.139,141199999.0
2006-10-13 18:40:00,222.127,222.147,222.098,222.104,281500001.0
2006-10-13 18:41:00,222.149,222.165,222.142,222.145,259300001.0
2006-10-13 18:42:00,222.131,222.146,222.082,222.13,243600000.0
2006-10-13 18:43:00,222.114,222.119,222.083,222.115,146900000.0
2006-10-13 18:44:00,222.12,222.156,222.093,222.132,324500000.0
2006-10-13 18:45:00,222.141,222.18,222.141,222.145,206600000.0
2006-10-13 18:46:00,222.137,222.183,222.12,222.172,132200000.0
2006-10-13 18:47:00,222.17,222.186,222.146,222.161,121900000.0
2006-10-13 18:48:00,222.17,222.188,222.121,222.188,154100001.0
2006-10-13 18:49:00,222.196,222.196,222.148,222.186,181700000.0
2006-10-13 18:50:00,222.204,222.204,222.142,222.184,223900000.0
2006-10-13 18:51:00,222.21,222.21,222.149,222.175,175400000.0
2006-10-13 18:52:00,222.213,222.216,222.18,222.189,325700000.0
2006-10-13 18:53:00,222.232,222.237,222.204,222.204,186100000.0
2006-10-13 18:54:00,222.209,222.216,222.146,222.188,224499999.0
2006-10-13 18:55:00,222.219,222.229,222.193,222.214,284000000.0
2006-10-13 18:56:00,222.226,222.24,222.218,222.24,57800000.0
2006-10-13 18:57:00,222.266,222.274,222.238,222.257,231800000.0
2006-10-13 18:58:00,222.256,222.256,222.218,222.225,318200003.0
2006-10-13 18:59:00,222.235,222.254,222.219,222.225,308700001.0
2006-10-13 19:00:00,222.221,222.234,222.19,222.223,96000000.0
2006-10-13 19:01:00,222.213,222.225,222.172,222.215,118200000.0
2006-10-13 19:02:00,222.222,222.246,222.199,222.246,223100001.0
2006-10-13 19:03:00,222.246,222.26,222.201,222.26,281900001.0
2006-10-13 19:04:00,222.244,222.26,222.19,222.25,161299999.0
2006-10-13 19:05:00,222.247,222.256,222.189,222.244,140100000.0
2006-10-13 19:06:00,222.253,222.281,222.244,222.268,458100002.0
2006-10-13 19:07:00,222.264,222.264,222.22,222.23,340000001.0
2006-10-13 19:08:00,222.217,222.235,222.175,222.225,310199999.0
2006-10-13 19:09:00,222.216,222.218,222.172,222.194,149000000.0
2006-10-13 19:10:00,222.164,222.168,222.114,222.114,108600000.0
2006-10-13 19:11:00,222.167,222.172,222.153,222.153,84100001.0
2006-10-13 19:12:00,222.147,222.152,222.1,222.14,99100001.0
2006-10-13 19:13:00,222.139,222.186,222.139,222.15,148600000.0
2006-10-13 19:14:00,222.183,222.215,222.177,222.185,181700001.0
2006-10-13 19:15:00,222.208,222.226,222.183,222.201,322500001.0
2006-10-13 19:16:00,222.184,222.218,222.178,222.207,24800000.0
2006-10-13 19:17:00,222.219,222.252,222.202,222.251,158499999.0
2006-10-13 19:18:00,222.253,222.281,222.244,222.251,213700001.0
2006-10-13 19:19:00,222.224,222.263,222.223,222.238,153400000.0
2006-10-13 19:20:00,222.253,222.253,222.188,222.232,135000000.0
2006-10-13 19:21:00,222.21,222.238,222.19,222.219,130200000.0
2006-10-13 19:22:00,222.234,222.259,222.234,222.244,161500000.0
2006-10-13 19:23:00,222.237,222.246,222.183,222.222,460900000.0
2006-10-13 19:24:00,222.226,222.236,222.196,222.232,98600000.0
2006-10-13 19:25:00,222.21,222.233,222.163,222.172,217800004.0
2006-10-13 19:26:00,222.23,222.245,222.22,222.23,460699999.0
2006-10-13 19:27:00,222.19,222.219,222.166,222.181,312500001.0
2006-10-13 19:28:00,222.206,222.229,222.173,222.204,322100000.0
2006-10-13 19:29:00,222.228,222.228,222.166,222.199,53300000.0
2006-10-13 19:30:00,222.217,222.235,222.17,222.225,241500002.0
2006-10-13 19:31:00,222.221,222.25,222.178,222.229,120100000.0
2006-10-13 19:32:00,222.212,222.228,222.184,222.22,503600001.0
2006-10-13 19:33:00,222.217,222.238,222.164,222.238,226599999.0
2006-10-13 19:34:00,222.239,222.24,222.222,222.222,196200001.0
2006-10-13 19:35:00,222.219,222.219,222.165,222.202,280700002.0
2006-10-13 19:36:00,222.216,222.226,222.191,222.217,195000002.0
2006-10-13 19:37:00,222.204,222.225,222.187,222.213,85499999.0
2006-10-13 19:38:00,222.227,222.245,222.22,222.245,173100000.0
2006-10-13 19:39:00,222.247,222.247,222.19,222.224,218799997.0
2006-10-13 19:40:00,222.223,222.233,222.175,222.175,258599999.0
2006-10-13 19:41:00,222.173,222.173,222.109,222.145,350400001.0
2006-10-13 19:42:00,222.15,222.164,222.121,222.152,176100000.0
2006-10-13 19:43:00,222.178,222.222,222.171,222.222,60200000.0
2006-10-13 19:44:00,222.22,222.251,222.208,222.208,217300000.0
2006-10-13 19:45:00,222.209,222.217,222.168,222.178,136899999.0
2006-10-13 19:46:00,222.195,222.213,222.174,222.195,147000001.0
2006-10-13 19:47:00,222.2,222.2,222.159,222.2,66900000.0
2006-10-13 19:48:00,222.174,222.238,222.174,222.215,266200002.0
2006-10-13 19:49:00,222.188,222.204,222.152,222.165,141300001.0
2006-10-13 19:50:00,222.195,222.238,222.195,222.238,161900000.0
2006-10-13 19:51:00,222.248,222.252,222.194,222.225,118600000.0
2006-10-13 19:52:00,222.229,222.229,222.187,222.187,176400001.0
2006-10-13 19:53:00,222.191,222.24,222.191,222.226,154100000.0
2006-10-13 19:54:00,222.204,222.214,222.16,222.204,155500001.0
2006-10-13 19:55:00,222.224,222.243,222.218,222.22,81300001.0
2006-10-13 19:56:00,222.205,222.213,222.163,222.201,158299999.0
2006-10-13 19:57:00,222.219,222.242,222.213,222.218,115400000.0
2006-10-13 19:58:00,222.21,222.222,222.179,222.179,349000001.0
2006-10-13 19:59:00,222.17,222.215,222.141,222.174,253499999.0
2006-10-13 20:00:00,222.195,222.195,222.144,222.15,123100000.0
2006-10-13 20:01:00,222.165,222.208,222.165,222.177,145500001.0
2006-10-13 20:02:00,222.137,222.166,222.122,222.149,142800000.0
2006-10-13 20:03:00,222.149,222.171,222.128,222.171,149000000.0
2006-10-13 20:04:00,222.19,222.199,222.161,222.199,174599999.0
2006-10-13 20:05:00,222.212,222.24,222.201,222.234,130400000.0
2006-10-13 20:06:00,222.219,222.243,222.206,222.213,259200002.0
2006-10-13 20:07:00,222.208,222.215,222.195,222.215,163999999.0
2006-10-13 20:08:00,222.219,222.219,222.186,222.19,190599999.0
2006-10-13 20:09:00,222.194,222.215,222.151,222.212,129900000.0
2006-10-13 20:10:00,222.218,222.249,222.218,222.233,129800001.0
2006-10-13 20:11:00,222.238,222.239,222.182,222.215,233000000.0
2006-10-13 20:12:00,222.227,222.236,222.165,222.187,479800002.0
2006-10-13 20:13:00,222.202,222.224,222.16,222.224,174700000.0
2006-10-13 20:14:00,222.216,222.252,222.199,222.22,174399999.0
2006-10-13 20:15:00,222.252,222.261,222.219,222.219,366099999.0
2006-10-13 20:16:00,222.243,222.28,222.241,222.255,215799999.0
2006-10-13 20:17:00,222.25,222.25,222.199,222.221,53800000.0
2006-10-13 20:18:00,222.23,222.23,222.187,222.202,114900000.0
2006-10-13 20:19:00,222.214,222.229,222.193,222.207,112300000.0
2006-10-13 20:20:00,222.203,222.229,222.177,222.219,258800000.0
2006-10-13 20:21:00,222.2,222.233,222.183,222.22,119700000.0
2006-10-13 20:22:00,222.22,222.243,222.177,222.205,293299999.0
2006-10-13 20:23:00,222.196,222.21,222.18,222.183,197100000.0
2006-10-13 20:24:00,222.185,222.215,222.176,222.194,147800001.0
2006-10-13 20:25:00,222.19,222.211,222.139,222.165,283500000.0
2006-10-13 20:26:00,222.185,222.196,222.151,222.167,325700001.0
2006-10-13 20:27:00,222.184,222.207,222.164,222.205,230700000.0
2006-10-13 20:28:00,222.205,222.215,222.167,222.205,453299999.0
2006-10-13 20:29:00,222.193,222.222,222.18,222.18,453900000.0
2006-10-13 20:30:00,222.174,222.174,222.12,222.128,523000001.0
2006-10-13 20:31:00,222.137,222.153,222.124,222.142,385600000.0
2006-10-13 20:32:00,222.155,222.176,222.126,222.165,557099999.0
2006-10-13 20:33:00,222.162,222.188,222.15,222.15,173300000.0
2006-10-13 20:34:00,222.141,222.164,222.095,222.095,166400000.0
2006-10-13 20:35:00,222.113,222.125,222.099,222.107,99700001.0
2006-10-13 20:36:00,222.133,222.133,222.108,222.124,104100000.0
2006-10-13 20:37:00,222.107,222.156,222.107,222.156,60300000.0
2006-10-13 20:38:00,222.139,222.174,222.118,222.153,191599999.0
2006-10-13 20:39:00,222.143,222.148,222.105,222.116,203700002.0
2006-10-13 20:40:00,222.119,222.152,222.102,222.111,370699998.0
2006-10-13 20:41:00,222.104,222.146,222.104,222.135,198900000.0
2006-10-13 20:42:00,222.127,222.127,222.065,222.107,183000001.0
2006-10-13 20:43:00,222.111,222.121,222.07,222.085,408799999.0
2006-10-13 20:44:00,222.104,222.104,222.061,222.091,385700003.0
2006-10-13 20:45:00,222.11,222.129,222.077,222.098,256399999.0
2006-10-13 20:46:00,222.129,222.149,222.092,222.148,206400000.0
2006-10-13 20:47:00,222.156,222.18,222.122,222.155,229900000.0
2006-10-13 20:48:00,222.132,222.142,222.102,222.142,203799999.0
2006-10-13 20:49:00,222.155,222.164,222.119,222.152,163100002.0
2006-10-13 20:50:00,222.143,222.147,222.106,222.134,320800000.0
2006-10-13 20:51:00,222.13,222.13,222.059,222.089,171399999.0
2006-10-13 20:52:00,222.083,222.121,222.083,222.09,134300002.0
2006-10-13 20:53:00,222.07,222.135,222.067,222.117,241400000.0
2006-10-13 20:54:00,222.086,222.124,222.077,222.115,139099999.0
2006-10-13 20:55:00,222.107,222.131,222.095,222.109,230799998.0
2006-10-13 20:56:00,222.083,222.117,222.071,222.105,177200000.0
2006-10-13 20:57:00,222.115,222.139,222.087,222.087,327600002.0
2006-10-13 20:58:00,222.107,222.122,222.047,222.106,438399997.0
2006-10-13 20:59:00,222.11,222.122,222.074,222.08,619599999.0
2006-10-13 21:00:00,222.084,222.097,222.054,222.057,376300000.0
2006-10-13 21:01:00,222.088,222.112,222.071,222.104,461900001.0
2006-10-13 21:02:00,222.111,222.15,222.106,222.138,277499999.0
2006-10-13 21:03:00,222.127,222.129,222.092,222.118,274299999.0
2006-10-13 21:04:00,222.14,222.14,222.087,222.11,123799999.0
2006-10-13 21:05:00,222.13,222.153,222.109,222.119,150100000.0
2006-10-13 21:06:00,222.132,222.141,222.102,222.133,156000000.0
2006-10-13 21:07:00,222.144,222.158,222.09,222.142,225000000.0
2006-10-13 21:08:00,222.145,222.148,222.108,222.108,181700001.0
2006-10-13 21:09:00,222.122,222.122,222.075,222.095,49600000.0
2006-10-13 21:10:00,222.104,222.12,222.082,222.12,88600000.0
2006-10-13 21:11:00,222.132,222.168,222.117,222.117,71100000.0
2006-10-13 21:12:00,222.144,222.168,222.124,222.168,115299999.0
2006-10-13 21:13:00,222.148,222.169,222.118,222.148,118200001.0
2006-10-13 21:14:00,222.157,222.193,222.132,222.165,395600001.0
2006-10-13 21:15:00,222.16,222.16,222.1,222.125,300700000.0
2006-10-13 21:16:00,222.111,222.131,222.063,222.131,59300000.0
2006-10-13 21:17:00,222.055,222.133,222.055,222.102,247200000.0
2006-10-13 21:18:00,222.087,222.113,222.081,222.097,137500001.0
2006-10-13 21:19:00,222.093,222.132,222.068,222.102,200000000.0
2006-10-13 21:20:00,222.102,222.145,222.1,222.133,305000000.0
2006-10-13 21:21:00,222.122,222.122,222.086,222.091,247700000.0
2006-10-13 21:22:00,222.103,222.141,222.083,222.083,208800000.0
2006-10-13 21:23:00,222.108,222.127,222.074,222.12,146100000.0
2006-10-13 21:24:00,222.112,222.14,222.099,222.108,181700000.0
2006-10-13 21:25:00,222.13,222.144,222.078,222.099,281100001.0
2006-10-13 21:26:00,222.093,222.122,222.092,222.105,137000000.0
2006-10-13 21:27:00,222.106,222.139,222.098,222.115,137100001.0
2006-10-13 21:28:00,222.141,222.141,222.099,222.13,112800000.0
2006-10-13 21:29:00,222.138,222.138,222.112,222.119,94400000.0
2006-10-13 21:30:00,222.154,222.154,222.079,222.115,103400000.0
2006-10-13 21:31:00,222.081,222.138,222.081,222.137,55400000.0
2006-10-13 21:32:00,222.132,222.15,222.096,222.113,96900001.0
2006-10-13 21:33:00,222.112,222.133,222.082,222.082,145900000.0
2006-10-13 21:34:00,222.103,222.11,222.039,222.039,131199999.0
2006-10-13 21:35:00,222.086,222.086,222.05,222.083,35099999.0
2006-10-13 21:36:00,222.099,222.099,222.049,222.056,79300000.0
2006-10-13 21:37:00,222.048,222.048,222.012,222.035,130399999.0
2006-10-13 21:38:00,222.041,222.072,222.041,222.05,74800000.0
2006-10-13 21:39:00,222.047,222.063,222.047,222.06,17800000.0
2006-10-13 21:40:00,222.056,222.064,222.038,222.064,50500000.0
2006-10-13 21:41:00,222.042,222.057,222.042,222.048,62200000.0
2006-10-13 21:42:00,222.091,222.091,222.049,222.088,156799999.0
2006-10-13 21:43:00,222.083,222.099,222.047,222.047,75700000.0
2006-10-13 21:44:00,222.044,222.1,222.044,222.1,233100001.0
2006-10-13 21:45:00,222.094,222.097,222.041,222.045,93400000.0
2006-10-13 21:46:00,222.08,222.08,222.041,222.075,185499999.0
2006-10-13 21:47:00,222.085,222.092,222.06,222.079,72400001.0
2006-10-13 21:48:00,222.076,222.097,222.046,222.075,117700000.0
2006-10-13 21:49:00,222.038,222.079,222.035,222.079,93900001.0
2006-10-13 21:50:00,222.107,222.108,222.063,222.094,44800000.0
2006-10-13 21:51:00,222.059,222.107,222.059,222.087,95800000.0
2006-10-13 21:52:00,222.1,222.108,222.055,222.105,57800000.0
2006-10-13 21:53:00,222.113,222.113,222.067,222.093,26500000.0
2006-10-13 21:54:00,222.094,222.112,222.066,222.104,70400001.0
2006-10-13 21:55:00,222.097,222.098,222.063,222.066,40600000.0
2006-10-13 21:56:00,222.08,222.094,222.069,222.087,28700000.0
2006-10-13 21:57:00,222.098,222.12,222.087,222.12,56300000.0
2006-10-13 21:58:00,222.086,222.103,222.065,222.09,62700000.0
2006-10-13 21:59:00,222.105,222.143,222.075,222.11,155200000.0
2006-10-13 22:00:00,222.065,222.132,222.065,222.127,164699999.0
2006-10-13 22:01:00,222.098,222.121,222.059,222.091,204899999.0
2006-10-13 22:02:00,222.048,222.101,222.048,222.068,248400000.0
2006-10-13 22:03:00,222.111,222.111,222.05,222.05,58500000.0
2006-10-13 22:04:00,222.082,222.105,222.057,222.105,128700001.0
2006-10-13 22:05:00,222.102,222.105,222.066,222.098,87100000.0
2006-10-13 22:06:00,222.065,222.103,222.065,222.077,51100000.0
2006-10-13 22:07:00,222.079,222.148,222.079,222.089,67300000.0
2006-10-13 22:08:00,222.131,222.139,222.109,222.128,64000000.0
2006-10-13 22:09:00,222.143,222.147,222.087,222.1,33800000.0
2006-10-13 22:10:00,222.094,222.108,222.066,222.108,42300000.0
2006-10-13 22:11:00,222.098,222.111,222.073,222.095,80799999.0
2006-10-13 22:12:00,222.096,222.098,222.061,222.094,64800000.0
2006-10-13 22:13:00,222.072,222.112,222.072,222.104,35400000.0
2006-10-13 22:14:00,222.086,222.094,222.067,222.08,47500000.0
2006-10-13 22:15:00,222.058,222.112,222.05,222.102,172400001.0
2006-10-13 22:16:00,222.055,222.115,222.055,222.115,205099999.0
2006-10-13 22:17:00,222.114,222.114,222.075,222.107,63000000.0
2006-10-13 22:18:00,222.079,222.099,222.056,222.092,91500000.0
2006-10-13 22:19:00,222.097,222.11,222.082,222.088,48800000.0
2006-10-13 22:20:00,222.061,222.085,222.037,222.085,81700001.0
2006-10-13 22:21:00,222.065,222.081,222.055,222.055,40300001.0
2006-10-13 22:22:00,222.073,222.076,222.047,222.047,79500000.0
2006-10-13 22:23:00,222.048,222.07,222.025,222.07,83100000.0
2006-10-13 22:24:00,222.06,222.089,222.041,222.089,59200000.0
2006-10-13 22:25:00,222.075,222.087,222.056,222.087,103700000.0
2006-10-13 22:26:00,222.077,222.088,222.058,222.066,65200000.0
2006-10-13 22:27:00,222.058,222.078,222.022,222.022,160400000.0
2006-10-13 22:28:00,222.066,222.068,222.03,222.068,55200000.0
2006-10-13 22:29:00,222.072,222.098,222.054,222.059,167499999.0
2006-10-13 22:30:00,222.077,222.126,222.077,222.126,31400000.0
2006-10-13 22:31:00,222.096,222.096,222.042,222.07,60700000.0
2006-10-13 22:32:00,222.037,222.071,222.016,222.016,112900000.0
2006-10-13 22:33:00,222.068,222.077,222.015,222.039,201300001.0
2006-10-13 22:34:00,222.038,222.068,222.036,222.05,242799999.0
2006-10-13 22:35:00,222.064,222.067,222.025,222.025,22400000.0
2006-10-13 22:36:00,222.021,222.042,221.972,222.014,93600001.0
2006-10-13 22:37:00,221.989,222.017,221.989,222.015,56600000.0
2006-10-13 22:38:00,222.008,222.021,221.98,222.005,63000000.0
2006-10-13 22:39:00,221.983,222.035,221.976,222.027,35000000.0
2006-10-13 22:40:00,222.016,222.033,221.975,222.02,95200000.0
2006-10-13 22:41:00,222.011,222.033,221.966,222.033,63100000.0
2006-10-13 22:42:00,222.039,222.039,221.987,221.987,66000000.0
2006-10-13 22:43:00,221.994,222.019,221.971,222.013,85100001.0
2006-10-13 22:44:00,222.005,222.05,221.991,222.006,161199999.0
2006-10-13 22:45:00,221.995,222.031,221.964,222.0,97700002.0
2006-10-13 22:46:00,222.008,222.032,222.007,222.018,72000000.0
2006-10-13 22:47:00,222.01,222.028,221.999,222.028,85300001.0
2006-10-13 22:48:00,222.06,222.078,222.029,222.075,92900000.0
2006-10-13 22:49:00,222.012,222.025,221.965,221.965,45200000.0
2006-10-13 22:50:00,221.965,221.988,221.947,221.969,87200000.0
2006-10-13 22:51:00,221.997,222.023,221.957,221.995,93500000.0
2006-10-13 22:52:00,221.98,222.022,221.966,222.02,58699999.0
2006-10-13 22:53:00,221.994,222.01,221.926,221.958,154700001.0
2006-10-13 22:54:00,221.971,221.993,221.95,221.982,49000000.0
2006-10-13 22:55:00,221.983,221.998,221.942,221.942,96600000.0
2006-10-13 22:56:00,221.928,222.01,221.928,221.939,84499999.0
2006-10-13 22:57:00,221.961,221.99,221.928,221.986,50000000.0
2006-10-13 22:58:00,221.969,222.007,221.943,221.993,36000000.0
2006-10-13 22:59:00,221.948,222.007,221.929,221.939,59500000.0
2006-10-15 23:00:00,221.918,222.079,221.918,222.079,43500000.0
2006-10-15 23:01:00,222.078,222.082,222.057,222.065,27500000.0
2006-10-15 23:02:00,222.026,222.033,222.006,222.008,48300000.0
2006-10-15 23:03:00,221.999,222.059,221.999,222.055,72500000.0
2006-10-15 23:04:00,222.068,222.075,222.043,222.063,77299999.0
2006-10-15 23:05:00,222.031,222.112,222.027,222.109,37000000.0
2006-10-15 23:06:00,222.107,222.11,222.087,222.102,30400000.0
2006-10-15 23:07:00,222.073,222.105,222.055,222.104,19800000.0
2006-10-15 23:08:00,222.078,222.087,222.045,222.063,50900000.0
2006-10-15 23:09:00,222.025,222.106,222.012,222.106,73700000.0
2006-10-15 23:10:00,222.113,222.113,222.033,222.073,54500000.0
2006-10-15 23:11:00,222.023,222.106,222.023,222.097,63700000.0
2006-10-15 23:12:00,222.075,222.109,222.025,222.109,52200000.0
2006-10-15 23:13:00,222.093,222.131,222.056,222.131,37400000.0
2006-10-15 23:14:00,222.139,222.139,222.054,222.121,39400000.0
2006-10-15 23:15:00,222.079,222.1,222.053,222.091,59300000.0
2006-10-15 23:16:00,222.073,222.096,222.073,222.075,22600000.0
2006-10-15 23:17:00,222.075,222.087,222.074,222.085,45600000.0
2006-10-15 23:18:00,222.083,222.086,222.065,222.075,70800001.0
2006-10-15 23:19:00,222.059,222.088,222.058,222.079,47100000.0
2006-10-15 23:20:00,222.098,222.098,222.062,222.073,59300001.0
2006-10-15 23:21:00,222.08,222.092,222.064,222.069,86499999.0
2006-10-15 23:22:00,222.083,222.112,222.07,222.093,45500000.0
2006-10-15 23:23:00,222.106,222.117,222.049,222.06,39200000.0
2006-10-15 23:24:00,222.087,222.107,222.078,222.091,34200000.0
2006-10-15 23:25:00,222.112,222.112,222.05,222.05,50100000.0
2006-10-15 23:26:00,222.041,222.082,222.032,222.069,48800001.0
2006-10-15 23:27:00,222.077,222.087,221.98,222.007,22300000.0
2006-10-15 23:28:00,221.965,222.017,221.965,222.009,90700000.0
2006-10-15 23:29:00,221.973,222.016,221.962,221.965,37800000.0
2006-10-15 23:30:00,221.953,221.994,221.946,221.97,46000000.0
2006-10-15 23:31:00,221.988,222.023,221.967,221.967,44200000.0
2006-10-15 23:32:00,221.974,222.01,221.954,221.988,55800000.0
2006-10-15 23:33:00,222.0,222.01,221.981,222.005,29200000.0
2006-10-15 23:34:00,222.022,222.022,221.965,221.965,48900001.0
2006-10-15 23:35:00,222.003,222.026,221.974,222.013,41100000.0
2006-10-15 23:36:00,222.028,222.045,221.984,222.009,32600000.0
2006-10-15 23:37:00,222.027,222.035,221.98,221.992,53800001.0
2006-10-15 23:38:00,222.011,222.011,221.985,222.009,25700000.0
2006-10-15 23:39:00,222.017,222.024,221.972,222.013,33700000.0
2006-10-15 23:40:00,222.018,222.018,221.965,221.965,58700000.0
2006-10-15 23:41:00,221.972,222.031,221.972,222.028,43800000.0
2006-10-15 23:42:00,221.994,222.025,221.967,222.008,43200000.0
2006-10-15 23:43:00,221.986,222.03,221.986,222.03,30900000.0
2006-10-15 23:44:00,222.024,222.028,221.992,222.021,47600000.0
2006-10-15 23:45:00,222.027,222.027,221.992,221.992,36500000.0
2006-10-15 23:46:00,221.992,222.025,221.992,222.025,37200000.0
2006-10-15 23:47:00,222.037,222.037,221.993,222.021,55400000.0
2006-10-15 23:48:00,222.015,222.027,221.988,222.015,38900000.0
2006-10-15 23:49:00,222.004,222.015,221.992,222.014,95199999.0
2006-10-15 23:50:00,222.007,222.025,221.979,222.025,44500000.0
2006-10-15 23:51:00,221.999,222.014,221.983,222.004,55000000.0
2006-10-15 23:52:00,221.986,222.013,221.969,221.981,39500000.0
2006-10-15 23:53:00,221.971,222.003,221.955,221.955,41900000.0
2006-10-15 23:54:00,221.973,222.048,221.958,222.005,57300000.0
2006-10-15 23:55:00,221.999,222.028,221.998,222.016,64300000.0
2006-10-15 23:56:00,222.016,222.017,221.99,221.993,50600000.0
2006-10-15 23:57:00,221.968,222.003,221.966,221.997,60400000.0
2006-10-15 23:58:00,221.988,221.995,221.969,221.987,76399999.0
2006-10-15 23:59:00,221.986,222.003,221.979,221.98,33100000.0
2006-10-16 00:00:00,221.983,222.047,221.96,222.047,58500000.0
2006-10-16 00:01:00,222.018,222.083,222.01,222.083,65200000.0
2006-10-16 00:02:00,222.078,222.135,222.052,222.135,44099999.0
2006-10-16 00:03:00,222.096,222.096,222.077,222.08,34200000.0
2006-10-16 00:04:00,222.076,222.089,222.049,222.077,38200000.0
2006-10-16 00:05:00,222.096,222.099,222.042,222.048,30600000.0
2006-10-16 00:06:00,222.075,222.075,222.046,222.052,48700000.0
2006-10-16 00:07:00,222.02,222.107,222.014,222.077,100100000.0
2006-10-16 00:08:00,222.106,222.125,222.06,222.076,63000000.0
2006-10-16 00:09:00,222.048,222.144,222.041,222.144,39700000.0
2006-10-16 00:10:00,222.167,222.167,222.083,222.09,90600000.0
2006-10-16 00:11:00,222.039,222.092,222.039,222.09,72500001.0
2006-10-16 00:12:00,222.092,222.094,222.086,222.09,37200000.0
2006-10-16 00:13:00,222.103,222.118,222.042,222.043,38000000.0
2006-10-16 00:14:00,222.058,222.088,222.042,222.057,75699999.0
2006-10-16 00:15:00,222.082,222.097,222.069,222.085,52500000.0
2006-10-16 00:16:00,222.078,222.122,222.078,222.108,32800000.0
2006-10-16 00:17:00,222.073,222.094,222.052,222.092,43900000.0
2006-10-16 00:18:00,222.066,222.106,222.045,222.068,75900000.0
2006-10-16 00:19:00,222.037,222.074,222.033,222.067,55900000.0
2006-10-16 00:20:00,222.068,222.083,222.04,222.07,69800000.0
2006-10-16 00:21:00,222.078,222.082,222.061,222.067,44500000.0
2006-10-16 00:22:00,222.055,222.084,222.055,222.07,38400000.0
2006-10-16 00:23:00,222.091,222.091,222.056,222.073,44600000.0
2006-10-16 00:24:00,222.066,222.083,222.066,222.073,36600000.0
2006-10-16 00:25:00,222.092,222.113,222.077,222.091,53500000.0
2006-10-16 00:26:00,222.09,222.105,222.07,222.07,65299999.0
2006-10-16 00:27:00,222.08,222.119,222.076,222.083,48799999.0
2006-10-16 00:28:00,222.098,222.104,222.076,222.09,41600000.0
2006-10-16 00:29:00,222.07,222.104,222.061,222.095,33500000.0
2006-10-16 00:30:00,222.101,222.115,222.092,222.115,34000000.0
2006-10-16 00:31:00,222.112,222.137,222.104,222.111,29200000.0
2006-10-16 00:32:00,222.105,222.11,222.07,222.07,23700000.0
2006-10-16 00:33:00,222.074,222.107,222.074,222.093,35300000.0
2006-10-16 00:34:00,222.049,222.105,222.049,222.105,49099999.0
2006-10-16 00:35:00,222.062,222.107,222.062,222.107,57800000.0
2006-10-16 00:36:00,222.112,222.134,222.1,222.11,27800000.0
2006-10-16 00:37:00,222.101,222.101,222.036,222.045,72500001.0
2006-10-16 00:38:00,222.061,222.061,222.028,222.056,25500000.0
2006-10-16 00:39:00,222.081,222.113,222.067,222.095,35200000.0
2006-10-16 00:40:00,222.068,222.111,222.068,222.082,39900000.0
2006-10-16 00:41:00,222.088,222.106,222.077,222.082,60600000.0
2006-10-16 00:42:00,222.084,222.084,222.065,222.075,32500000.0
2006-10-16 00:43:00,222.091,222.097,222.073,222.073,59400000.0
2006-10-16 00:44:00,222.082,222.09,222.064,222.082,48600000.0
2006-10-16 00:45:00,222.068,222.089,222.059,222.069,21400000.0
2006-10-16 00:46:00,222.049,222.069,222.049,222.063,20300000.0
2006-10-16 00:47:00,222.073,222.088,222.058,222.076,57700001.0
2006-10-16 00:48:00,222.085,222.096,222.07,222.07,52600000.0
2006-10-16 00:49:00,222.068,222.09,222.068,222.082,41700000.0
2006-10-16 00:50:00,222.106,222.106,222.07,222.07,39500000.0
2006-10-16 00:51:00,222.1,222.12,222.07,222.099,52500000.0
2006-10-16 00:52:00,222.09,222.096,222.073,222.073,66800000.0
2006-10-16 00:53:00,222.093,222.11,222.078,222.11,86199999.0
2006-10-16 00:54:00,222.078,222.1,222.063,222.07,49700000.0
2006-10-16 00:55:00,222.076,222.093,222.071,222.083,12900000.0
2006-10-16 00:56:00,222.092,222.111,222.075,222.093,65700002.0
2006-10-16 00:57:00,222.075,222.099,222.062,222.099,51500000.0
2006-10-16 00:58:00,222.07,222.085,222.061,222.066,44900000.0
2006-10-16 00:59:00,222.072,222.104,222.06,222.088,39200000.0
2006-10-16 01:00:00,222.099,222.099,222.062,222.087,32900000.0
2006-10-16 01:01:00,222.087,222.129,222.087,222.117,55800000.0
2006-10-16 01:02:00,222.127,222.13,222.09,222.125,67600000.0
2006-10-16 01:03:00,222.105,222.137,222.105,222.118,86900000.0
2006-10-16 01:04:00,222.13,222.143,222.109,222.124,45400000.0
2006-10-16 01:05:00,222.122,222.149,222.122,222.136,89200000.0
2006-10-16 01:06:00,222.119,222.12,222.082,222.106,46000000.0
2006-10-16 01:07:00,222.111,222.122,222.091,222.12,38500000.0
2006-10-16 01:08:00,222.117,222.117,222.088,222.114,29300000.0
2006-10-16 01:09:00,222.104,222.13,222.091,222.112,62400000.0
2006-10-16 01:10:00,222.116,222.129,222.099,222.099,31800000.0
2006-10-16 01:11:00,222.116,222.127,222.086,222.099,66900001.0
2006-10-16 01:12:00,222.136,222.136,222.099,222.114,57900001.0
2006-10-16 01:13:00,222.12,222.13,222.097,222.13,83100000.0
2006-10-16 01:14:00,222.118,222.132,222.094,222.094,79200000.0
2006-10-16 01:15:00,222.133,222.145,222.11,222.115,36700000.0
2006-10-16 01:16:00,222.124,222.132,222.107,222.122,53400001.0
2006-10-16 01:17:00,222.133,222.133,222.11,222.11,24500000.0
2006-10-16 01:18:00,222.126,222.126,222.095,222.101,40400000.0
2006-10-16 01:19:00,222.117,222.146,222.104,222.138,54299999.0
2006-10-16 01:20:00,222.142,222.142,222.093,222.107,47400001.0
2006-10-16 01:21:00,222.134,222.142,222.087,222.118,48000000.0
2006-10-16 01:22:00,222.107,222.116,222.089,222.104,66300000.0
2006-10-16 01:23:00,222.104,222.104,222.087,222.1,91700000.0
2006-10-16 01:24:00,222.132,222.134,222.081,222.101,46200000.0
2006-10-16 01:25:00,222.102,222.116,222.092,222.092,19800000.0
2006-10-16 01:26:00,222.106,222.106,222.048,222.087,66800000.0
2006-10-16 01:27:00,222.099,222.109,222.045,222.045,42900000.0
2006-10-16 01:28:00,222.059,222.082,222.038,222.053,38200000.0
2006-10-16 01:29:00,222.067,222.087,222.044,222.07,71900000.0
2006-10-16 01:30:00,222.092,222.113,222.065,222.113,71500000.0
2006-10-16 01:31:00,222.112,222.122,222.103,222.109,32300000.0
2006-10-16 01:32:00,222.113,222.113,222.086,222.112,26400000.0
2006-10-16 01:33:00,222.076,222.136,222.073,222.124,35100000.0
2006-10-16 01:34:00,222.108,222.132,222.104,222.115,47700000.0
2006-10-16 01:35:00,222.111,222.125,222.086,222.125,48000000.0
2006-10-16 01:36:00,222.128,222.149,222.125,222.126,52100000.0
2006-10-16 01:37:00,222.137,222.137,222.108,222.116,54700000.0
2006-10-16 01:38:00,222.132,222.142,222.097,222.11,54499999.0
2006-10-16 01:39:00,222.11,222.122,222.098,222.121,71700001.0
2006-10-16 01:40:00,222.127,222.127,222.086,222.089,57100000.0
2006-10-16 01:41:00,222.102,222.123,222.069,222.069,45200001.0
2006-10-16 01:42:00,222.09,222.09,222.057,222.085,26900000.0
2006-10-16 01:43:00,222.066,222.077,222.05,222.071,42700000.0
2006-10-16 01:44:00,222.076,222.076,222.013,222.013,67200000.0
2006-10-16 01:45:00,222.08,222.089,222.027,222.029,63599999.0
2006-10-16 01:46:00,222.072,222.072,221.972,222.046,63500000.0
2006-10-16 01:47:00,222.073,222.075,222.052,222.075,46800000.0
2006-10-16 01:48:00,222.045,222.064,222.022,222.022,62099999.0
2006-10-16 01:49:00,222.07,222.07,222.009,222.03,49300000.0
2006-10-16 01:50:00,222.038,222.086,222.027,222.082,52300000.0
2006-10-16 01:51:00,222.061,222.104,222.058,222.098,41900000.0
2006-10-16 01:52:00,222.089,222.108,222.062,222.108,82099999.0
2006-10-16 01:53:00,222.085,222.09,222.072,222.08,52200000.0
2006-10-16 01:54:00,222.081,222.085,222.06,222.067,51400000.0
2006-10-16 01:55:00,222.061,222.082,222.045,222.053,23800000.0
2006-10-16 01:56:00,222.038,222.062,222.025,222.036,37100000.0
2006-10-16 01:57:00,222.024,222.029,222.002,222.009,55100000.0
2006-10-16 01:58:00,222.034,222.034,221.999,222.014,52500000.0
2006-10-16 01:59:00,222.04,222.049,221.998,222.023,62700000.0
2006-10-16 02:00:00,221.986,222.03,221.986,222.02,36900000.0
2006-10-16 02:01:00,222.011,222.011,221.985,221.985,41400000.0
2006-10-16 02:02:00,221.974,222.005,221.97,221.982,26000000.0
2006-10-16 02:03:00,221.999,222.013,221.979,221.99,53999999.0
2006-10-16 02:04:00,222.025,222.025,221.968,221.986,66799999.0
2006-10-16 02:05:00,222.0,222.009,221.988,222.0,59399999.0
2006-10-16 02:06:00,222.01,222.017,221.966,221.982,69700000.0
2006-10-16 02:07:00,221.997,221.997,221.984,221.984,34700000.0
2006-10-16 02:08:00,221.976,221.995,221.945,221.963,88600001.0
2006-10-16 02:09:00,221.986,221.987,221.965,221.981,34100000.0
2006-10-16 02:10:00,221.972,221.993,221.963,221.966,51000000.0
2006-10-16 02:11:00,222.006,222.013,221.98,222.001,66700000.0
2006-10-16 02:12:00,222.0,222.025,221.994,222.025,45600000.0
2006-10-16 02:13:00,221.993,221.995,221.983,221.985,40100000.0
2006-10-16 02:14:00,221.988,222.005,221.968,222.005,57600000.0
2006-10-16 02:15:00,221.997,221.997,221.938,221.938,53400000.0
2006-10-16 02:16:00,221.919,221.984,221.919,221.977,31600000.0
2006-10-16 02:17:00,221.97,221.975,221.94,221.948,26100000.0
2006-10-16 02:18:00,221.929,221.977,221.929,221.977,74400000.0
2006-10-16 02:19:00,221.965,221.982,221.909,221.944,32100000.0
2006-10-16 02:20:00,221.939,221.968,221.939,221.949,73299999.0
2006-10-16 02:21:00,221.934,221.941,221.905,221.93,45400000.0
2006-10-16 02:22:00,221.921,221.937,221.917,221.917,36800000.0
2006-10-16 02:23:00,221.939,221.948,221.931,221.931,56600000.0
2006-10-16 02:24:00,221.919,221.943,221.899,221.928,51700000.0
2006-10-16 02:25:00,221.948,221.948,221.903,221.906,41300000.0
2006-10-16 02:26:00,221.937,221.937,221.901,221.907,51700000.0
2006-10-16 02:27:00,221.91,221.941,221.895,221.941,37900000.0
2006-10-16 02:28:00,221.94,221.94,221.9,221.9,64900000.0
2006-10-16 02:29:00,221.908,221.931,221.908,221.92,53000001.0
2006-10-16 02:30:00,221.916,221.956,221.912,221.934,74600000.0
2006-10-16 02:31:00,221.961,221.961,221.866,221.91,59500001.0
2006-10-16 02:32:00,221.937,221.955,221.906,221.908,45000000.0
2006-10-16 02:33:00,221.893,221.901,221.872,221.88,55800000.0
2006-10-16 02:34:00,221.893,221.907,221.869,221.906,44500000.0
2006-10-16 02:35:00,221.882,221.901,221.871,221.882,53100000.0
2006-10-16 02:36:00,221.874,221.892,221.865,221.892,66300000.0
2006-10-16 02:37:00,221.893,221.913,221.875,221.913,85100000.0
2006-10-16 02:38:00,221.905,221.926,221.885,221.887,28600000.0
2006-10-16 02:39:00,221.882,221.917,221.862,221.898,52200000.0
2006-10-16 02:40:00,221.903,221.924,221.89,221.904,33900000.0
2006-10-16 02:41:00,221.924,221.924,221.88,221.92,50400000.0
2006-10-16 02:42:00,221.915,221.936,221.899,221.899,49500000.0
2006-10-16 02:43:00,221.925,221.928,221.881,221.912,24400000.0
2006-10-16 02:44:00,221.88,221.935,221.88,221.935,55699999.0
2006-10-16 02:45:00,221.932,221.932,221.895,221.914,46800000.0
2006-10-16 02:46:00,221.912,221.926,221.887,221.898,81800000.0
2006-10-16 02:47:00,221.886,221.898,221.873,221.873,58500000.0
2006-10-16 02:48:00,221.858,221.871,221.831,221.871,80699999.0
2006-10-16 02:49:00,221.9,221.902,221.838,221.893,45800000.0
2006-10-16 02:50:00,221.89,221.916,221.874,221.916,29500000.0
2006-10-16 02:51:00,221.932,221.932,221.88,221.888,65200000.0
2006-10-16 02:52:00,221.876,221.886,221.851,221.859,61000000.0
2006-10-16 02:53:00,221.849,221.863,221.815,221.845,64099999.0
2006-10-16 02:54:00,221.854,221.873,221.843,221.869,58100000.0
2006-10-16 02:55:00,221.857,221.857,221.807,221.826,49900000.0
2006-10-16 02:56:00,221.819,221.84,221.819,221.835,39000000.0
2006-10-16 02:57:00,221.838,221.854,221.831,221.842,30200000.0
2006-10-16 02:58:00,221.838,221.838,221.816,221.837,69600002.0
2006-10-16 02:59:00,221.822,221.841,221.808,221.841,53500000.0
2006-10-16 03:00:00,221.83,221.866,221.824,221.848,53300000.0
2006-10-16 03:01:00,221.865,221.865,221.845,221.845,43300001.0
2006-10-16 03:02:00,221.849,221.875,221.849,221.855,29100000.0
2006-10-16 03:03:00,221.867,221.886,221.849,221.868,52200000.0
2006-10-16 03:04:00,221.887,221.891,221.873,221.884,67300001.0
2006-10-16 03:05:00,221.914,221.917,221.87,221.88,41600000.0
2006-10-16 03:06:00,221.891,221.914,221.885,221.908,39500000.0
2006-10-16 03:07:00,221.884,221.901,221.876,221.901,34999999.0
2006-10-16 03:08:00,221.911,221.939,221.889,221.93,56900000.0
2006-10-16 03:09:00,221.916,221.942,221.897,221.935,92499998.0
2006-10-16 03:10:00,221.912,221.918,221.877,221.906,37500000.0
2006-10-16 03:11:00,221.914,221.927,221.894,221.902,44800000.0
2006-10-16 03:12:00,221.903,221.94,221.89,221.936,87999999.0
2006-10-16 03:13:00,221.95,221.97,221.938,221.957,55500000.0
2006-10-16 03:14:00,221.949,221.949,221.934,221.934,23200000.0
2006-10-16 03:15:00,221.941,221.959,221.921,221.959,40200000.0
2006-10-16 03:16:00,221.945,221.945,221.891,221.898,23700000.0
2006-10-16 03:17:00,221.933,221.95,221.933,221.945,12400000.0
2006-10-16 03:18:00,221.942,221.942,221.889,221.942,58500000.0
2006-10-16 03:19:00,221.943,221.972,221.935,221.957,39400000.0
2006-10-16 03:20:00,221.944,221.971,221.941,221.951,39600000.0
2006-10-16 03:21:00,221.96,221.965,221.944,221.961,82200000.0
2006-10-16 03:22:00,221.958,221.959,221.939,221.956,72100000.0
2006-10-16 03:23:00,221.968,221.968,221.947,221.957,85600002.0
2006-10-16 03:24:00,221.969,221.985,221.936,221.949,64700000.0
2006-10-16 03:25:00,221.918,221.944,221.902,221.914,46800000.0
2006-10-16 03:26:00,221.921,221.952,221.915,221.944,20100000.0
2006-10-16 03:27:00,221.928,221.972,221.916,221.943,68400000.0
2006-10-16 03:28:00,221.939,221.951,221.918,221.945,36300000.0
2006-10-16 03:29:00,221.963,221.963,221.932,221.958,43000000.0
2006-10-16 03:30:00,221.961,221.979,221.935,221.947,52300001.0
2006-10-16 03:31:00,221.975,222.001,221.965,222.0,32700000.0
2006-10-16 03:32:00,221.975,221.975,221.913,221.936,68199999.0
2006-10-16 03:33:00,221.942,221.946,221.906,221.919,54200000.0
2006-10-16 03:34:00,221.936,221.945,221.915,221.915,50800000.0
2006-10-16 03:35:00,221.899,221.938,221.899,221.91,39700001.0
2006-10-16 03:36:00,221.92,221.938,221.883,221.898,81100001.0
2006-10-16 03:37:00,221.912,221.925,221.909,221.912,45700000.0
2006-10-16 03:38:00,221.918,221.922,221.895,221.912,23700000.0
2006-10-16 03:39:00,221.915,221.921,221.891,221.921,52000000.0
2006-10-16 03:40:00,221.922,221.934,221.904,221.923,19500000.0
2006-10-16 03:41:00,221.881,221.902,221.857,221.902,64700000.0
2006-10-16 03:42:00,221.896,221.931,221.891,221.912,85100000.0
2006-10-16 03:43:00,221.909,221.938,221.896,221.923,37900000.0
2006-10-16 03:44:00,221.913,221.913,221.863,221.893,48999999.0
2006-10-16 03:45:00,221.893,221.917,221.888,221.905,93599999.0
2006-10-16 03:46:00,221.903,221.922,221.898,221.901,58500000.0
2006-10-16 03:47:00,221.925,221.93,221.884,221.914,40800000.0
2006-10-16 03:48:00,221.908,221.915,221.9,221.913,14000000.0
2006-10-16 03:49:00,221.904,221.911,221.896,221.904,41000000.0
2006-10-16 03:50:00,221.902,221.915,221.888,221.903,68999999.0
2006-10-16 03:51:00,221.916,221.927,221.873,221.883,42800000.0
2006-10-16 03:52:00,221.887,221.911,221.882,221.9,77300001.0
2006-10-16 03:53:00,221.885,221.901,221.872,221.897,39800000.0
2006-10-16 03:54:00,221.893,221.916,221.875,221.908,70200000.0
2006-10-16 03:55:00,221.88,221.902,221.866,221.902,52100000.0
2006-10-16 03:56:00,221.93,221.956,221.919,221.936,73900000.0
2006-10-16 03:57:00,221.944,221.957,221.896,221.948,30100000.0
2006-10-16 03:58:00,221.937,221.957,221.935,221.957,66700000.0
2006-10-16 03:59:00,221.949,221.968,221.938,221.951,25500000.0
2006-10-16 04:00:00,221.96,221.976,221.95,221.968,25400000.0
2006-10-16 04:01:00,221.977,221.979,221.966,221.966,52300000.0
2006-10-16 04:02:00,221.954,221.97,221.929,221.962,53600000.0
2006-10-16 04:03:00,221.957,221.957,221.932,221.941,23400000.0
2006-10-16 04:04:00,221.911,221.932,221.89,221.927,37600000.0
2006-10-16 04:05:00,221.925,221.925,221.879,221.89,38500000.0
2006-10-16 04:06:00,221.884,221.899,221.847,221.847,78500000.0
2006-10-16 04:07:00,221.854,221.875,221.823,221.823,61200000.0
2006-10-16 04:08:00,221.825,221.853,221.805,221.853,72100001.0
2006-10-16 04:09:00,221.833,221.857,221.83,221.84,89800000.0
2006-10-16 04:10:00,221.843,221.861,221.825,221.837,48300000.0
2006-10-16 04:11:00,221.828,221.858,221.815,221.834,73199999.0
2006-10-16 04:12:00,221.839,221.861,221.839,221.858,41800000.0
2006-10-16 04:13:00,221.867,221.888,221.855,221.885,39300000.0
2006-10-16 04:14:00,221.911,221.922,221.896,221.912,73000000.0
2006-10-16 04:15:00,221.916,221.946,221.906,221.94,40800000.0
2006-10-16 04:16:00,221.952,221.962,221.913,221.937,75499999.0
2006-10-16 04:17:00,221.92,221.92,221.874,221.892,51600000.0
2006-10-16 04:18:00,221.878,221.892,221.854,221.864,65400000.0
2006-10-16 04:19:00,221.886,221.886,221.86,221.878,55700001.0
2006-10-16 04:20:00,221.876,221.883,221.859,221.883,72600000.0
2006-10-16 04:21:00,221.901,221.901,221.869,221.876,20500000.0
2006-10-16 04:22:00,221.881,221.905,221.881,221.89,40700000.0
2006-10-16 04:23:00,221.886,221.896,221.849,221.884,27500000.0
2006-10-16 04:24:00,221.89,221.9,221.885,221.9,42800000.0
2006-10-16 04:25:00,221.897,221.903,221.851,221.876,44699999.0
2006-10-16 04:26:00,221.881,221.894,221.843,221.89,29900000.0
2006-10-16 04:27:00,221.878,221.898,221.864,221.879,30400000.0
2006-10-16 04:28:00,221.887,221.909,221.847,221.847,17900000.0
2006-10-16 04:29:00,221.878,221.883,221.85,221.881,31899999.0
2006-10-16 04:30:00,221.886,221.899,221.859,221.895,42500000.0
2006-10-16 04:31:00,221.9,221.907,221.898,221.903,49800000.0
2006-10-16 04:32:00,221.887,221.91,221.862,221.906,44800000.0
2006-10-16 04:33:00,221.894,221.926,221.881,221.926,28300000.0
2006-10-16 04:34:00,221.906,221.938,221.89,221.938,66400000.0
2006-10-16 04:35:00,221.956,221.956,221.903,221.916,40100000.0
2006-10-16 04:36:00,221.914,221.948,221.897,221.927,42700000.0
2006-10-16 04:37:00,221.933,221.949,221.918,221.927,57400001.0
2006-10-16 04:38:00,221.931,221.931,221.916,221.923,66300001.0
2006-10-16 04:39:00,221.932,221.94,221.914,221.932,30000000.0
2006-10-16 04:40:00,221.907,221.946,221.891,221.937,48200000.0
2006-10-16 04:41:00,221.936,221.936,221.92,221.934,49000000.0
2006-10-16 04:42:00,221.92,221.935,221.907,221.907,80100001.0
2006-10-16 04:43:00,221.929,221.942,221.913,221.913,50500000.0
2006-10-16 04:44:00,221.911,221.921,221.871,221.921,42600000.0
2006-10-16 04:45:00,221.898,221.912,221.892,221.892,36500000.0
2006-10-16 04:46:00,221.88,221.921,221.87,221.895,36400000.0
2006-10-16 04:47:00,221.909,221.925,221.893,221.911,43300000.0
2006-10-16 04:48:00,221.933,221.939,221.917,221.917,56000000.0
2006-10-16 04:49:00,221.905,221.913,221.896,221.908,72000000.0
2006-10-16 04:50:00,221.923,221.923,221.89,221.92,56500000.0
2006-10-16 04:51:00,221.888,221.924,221.863,221.924,12400000.0
2006-10-16 04:52:00,221.926,221.941,221.923,221.932,46800000.0
2006-10-16 04:53:00,221.948,221.948,221.918,221.918,50300000.0
2006-10-16 04:54:00,221.91,221.921,221.856,221.921,40500000.0
2006-10-16 04:55:00,221.92,221.921,221.905,221.91,47400000.0
2006-10-16 04:56:00,221.9,221.935,221.886,221.916,61200001.0
2006-10-16 04:57:00,221.932,221.939,221.897,221.912,61600000.0
2006-10-16 04:58:00,221.897,221.956,221.897,221.952,69199999.0
2006-10-16 04:59:00,221.933,221.937,221.903,221.907,47100000.0
2006-10-16 05:00:00,221.913,221.953,221.913,221.944,42600000.0
2006-10-16 05:01:00,221.914,221.937,221.9,221.926,55499999.0
2006-10-16 05:02:00,221.926,221.94,221.923,221.923,57500000.0
2006-10-16 05:03:00,221.916,221.927,221.908,221.924,42000000.0
2006-10-16 05:04:00,221.927,221.941,221.912,221.932,25100000.0
2006-10-16 05:05:00,221.936,221.944,221.907,221.928,49600000.0
2006-10-16 05:06:00,221.919,221.946,221.911,221.911,35600000.0
2006-10-16 05:07:00,221.905,221.962,221.895,221.94,59399999.0
2006-10-16 05:08:00,221.928,221.943,221.922,221.93,58400000.0
2006-10-16 05:09:00,221.917,221.932,221.893,221.924,50200001.0
2006-10-16 05:10:00,221.93,221.938,221.915,221.925,34800000.0
2006-10-16 05:11:00,221.909,221.927,221.889,221.911,48600000.0
2006-10-16 05:12:00,221.915,221.938,221.909,221.927,73400001.0
2006-10-16 05:13:00,221.894,221.925,221.887,221.909,45500000.0
2006-10-16 05:14:00,221.925,221.946,221.911,221.946,53600000.0
2006-10-16 05:15:00,221.938,221.94,221.915,221.937,97400000.0
2006-10-16 05:16:00,221.942,221.949,221.931,221.946,29600000.0
2006-10-16 05:17:00,221.935,221.939,221.9,221.919,58600000.0
2006-10-16 05:18:00,221.926,221.956,221.912,221.945,33600000.0
2006-10-16 05:19:00,221.913,221.937,221.907,221.929,95700000.0
2006-10-16 05:20:00,221.936,221.951,221.921,221.928,41100000.0
2006-10-16 05:21:00,221.942,221.961,221.921,221.924,64200000.0
2006-10-16 05:22:00,221.898,221.94,221.884,221.925,56200000.0
2006-10-16 05:23:00,221.923,221.939,221.904,221.934,52400000.0
2006-10-16 05:24:00,221.947,221.947,221.924,221.924,87600000.0
2006-10-16 05:25:00,221.94,221.958,221.931,221.94,83899999.0
2006-10-16 05:26:00,221.908,221.954,221.908,221.917,23800000.0
2006-10-16 05:27:00,221.922,221.924,221.91,221.918,32300000.0
2006-10-16 05:28:00,221.949,221.949,221.907,221.925,38200000.0
2006-10-16 05:29:00,221.919,221.933,221.917,221.933,45400000.0
2006-10-16 05:30:00,221.941,221.941,221.905,221.926,102800001.0
2006-10-16 05:31:00,221.924,221.924,221.887,221.904,44800000.0
2006-10-16 05:32:00,221.926,221.936,221.912,221.935,77700000.0
2006-10-16 05:33:00,221.928,221.939,221.916,221.916,65200000.0
2006-10-16 05:34:00,221.904,221.926,221.886,221.891,66800001.0
2006-10-16 05:35:00,221.906,221.906,221.857,221.89,41400000.0
2006-10-16 05:36:00,221.889,221.901,221.88,221.89,33800000.0
2006-10-16 05:37:00,221.9,221.9,221.875,221.882,47800000.0
2006-10-16 05:38:00,221.887,221.915,221.887,221.899,40900000.0
2006-10-16 05:39:00,221.894,221.904,221.873,221.873,48300000.0
2006-10-16 05:40:00,221.876,221.879,221.852,221.858,33100000.0
2006-10-16 05:41:00,221.881,221.881,221.801,221.817,53200000.0
2006-10-16 05:42:00,221.863,221.878,221.844,221.862,69300000.0
2006-10-16 05:43:00,221.886,221.893,221.852,221.869,29200000.0
2006-10-16 05:44:00,221.884,221.886,221.858,221.879,46900000.0
2006-10-16 05:45:00,221.87,221.881,221.865,221.873,43000000.0
2006-10-16 05:46:00,221.852,221.899,221.852,221.887,36700000.0
2006-10-16 05:47:00,221.88,221.88,221.824,221.86,42600000.0
2006-10-16 05:48:00,221.863,221.885,221.834,221.885,42700000.0
2006-10-16 05:49:00,221.902,221.902,221.874,221.884,41500000.0
2006-10-16 05:50:00,221.872,221.892,221.845,221.886,73200000.0
2006-10-16 05:51:00,221.875,221.907,221.859,221.878,29900000.0
2006-10-16 05:52:00,221.893,221.898,221.865,221.882,88500002.0
2006-10-16 05:53:00,221.875,221.895,221.859,221.883,33600000.0
2006-10-16 05:54:00,221.877,221.887,221.851,221.856,66000000.0
2006-10-16 05:55:00,221.855,221.898,221.848,221.898,43800000.0
2006-10-16 05:56:00,221.897,221.926,221.885,221.897,55000001.0
2006-10-16 05:57:00,221.906,221.906,221.875,221.88,73100000.0
2006-10-16 05:58:00,221.93,221.939,221.925,221.93,29700000.0
2006-10-16 05:59:00,221.93,221.946,221.922,221.945,86300001.0
2006-10-16 06:00:00,221.952,221.959,221.921,221.932,58000000.0
2006-10-16 06:01:00,221.945,221.949,221.929,221.949,78300001.0
2006-10-16 06:02:00,221.951,221.958,221.939,221.952,44500000.0
2006-10-16 06:03:00,221.936,221.948,221.933,221.934,67300000.0
2006-10-16 06:04:00,221.944,221.952,221.918,221.943,60200001.0
2006-10-16 06:05:00,221.939,221.939,221.92,221.933,37000000.0
2006-10-16 06:06:00,221.929,221.942,221.913,221.92,56499999.0
2006-10-16 06:07:00,221.932,221.94,221.922,221.94,34300000.0
2006-10-16 06:08:00,221.933,221.95,221.933,221.95,31900000.0
2006-10-16 06:09:00,221.947,221.964,221.941,221.941,30000000.0
2006-10-16 06:10:00,221.938,221.956,221.929,221.942,28000000.0
2006-10-16 06:11:00,221.936,221.944,221.911,221.94,58800000.0
2006-10-16 06:12:00,221.94,221.96,221.92,221.96,34800000.0
2006-10-16 06:13:00,221.933,221.958,221.919,221.954,47300000.0
2006-10-16 06:14:00,221.954,221.956,221.887,221.926,79900000.0
2006-10-16 06:15:00,221.92,221.92,221.894,221.909,48700001.0
2006-10-16 06:16:00,221.892,221.914,221.878,221.899,44500000.0
2006-10-16 06:17:00,221.9,221.922,221.886,221.92,47700000.0
2006-10-16 06:18:00,221.904,221.933,221.904,221.919,57300000.0
2006-10-16 06:19:00,221.907,221.942,221.893,221.923,74800000.0
2006-10-16 06:20:00,221.915,221.922,221.897,221.908,53400000.0
2006-10-16 06:21:00,221.895,221.933,221.893,221.916,55500000.0
2006-10-16 06:22:00,221.92,221.935,221.912,221.925,68400001.0
2006-10-16 06:23:00,221.953,221.953,221.917,221.927,33100000.0
2006-10-16 06:24:00,221.909,221.944,221.9,221.929,21500000.0
2006-10-16 06:25:00,221.91,221.922,221.902,221.915,42100001.0
2006-10-16 06:26:00,221.924,221.942,221.896,221.916,69100000.0
2006-10-16 06:27:00,221.91,221.927,221.884,221.903,63100000.0
2006-10-16 06:28:00,221.894,221.898,221.875,221.876,52600000.0
2006-10-16 06:29:00,221.877,221.908,221.849,221.908,52000000.0
2006-10-16 06:30:00,221.906,221.919,221.888,221.903,71600000.0
2006-10-16 06:31:00,221.879,221.906,221.874,221.902,84900000.0
2006-10-16 06:32:00,221.897,221.917,221.897,221.897,73300000.0
2006-10-16 06:33:00,221.881,221.893,221.869,221.883,34600000.0
2006-10-16 06:34:00,221.863,221.882,221.858,221.871,56799999.0
2006-10-16 06:35:00,221.865,221.886,221.861,221.885,42900001.0
2006-10-16 06:36:00,221.904,221.912,221.89,221.895,23700000.0
2006-10-16 06:37:00,221.885,221.902,221.88,221.88,47400000.0
2006-10-16 06:38:00,221.889,221.903,221.883,221.885,47300000.0
2006-10-16 06:39:00,221.88,221.887,221.868,221.871,59600000.0
2006-10-16 06:40:00,221.859,221.9,221.859,221.891,106599999.0
2006-10-16 06:41:00,221.884,221.902,221.876,221.88,40400000.0
2006-10-16 06:42:00,221.87,221.898,221.868,221.898,76200001.0
2006-10-16 06:43:00,221.864,221.897,221.847,221.89,49500000.0
2006-10-16 06:44:00,221.878,221.896,221.868,221.896,40700000.0
2006-10-16 06:45:00,221.874,221.914,221.863,221.914,26000000.0
2006-10-16 06:46:00,221.917,221.924,221.902,221.918,76299999.0
2006-10-16 06:47:00,221.901,221.917,221.886,221.917,104100001.0
2006-10-16 06:48:00,221.923,221.923,221.879,221.916,57100001.0
2006-10-16 06:49:00,221.889,221.938,221.889,221.93,40099999.0
2006-10-16 06:50:00,221.93,221.93,221.9,221.925,56200001.0
2006-10-16 06:51:00,221.898,221.911,221.852,221.852,101600001.0
2006-10-16 06:52:00,221.885,221.911,221.881,221.885,81700001.0
2006-10-16 06:53:00,221.872,221.903,221.843,221.903,35000001.0
2006-10-16 06:54:00,221.892,221.911,221.888,221.888,42900000.0
2006-10-16 06:55:00,221.823,221.875,221.823,221.87,41900000.0
2006-10-16 06:56:00,221.854,221.882,221.843,221.866,30600000.0
2006-10-16 06:57:00,221.867,221.888,221.859,221.87,34700000.0
2006-10-16 06:58:00,221.846,221.873,221.841,221.872,33400000.0
2006-10-16 06:59:00,221.876,221.889,221.845,221.884,36300000.0
2006-10-16 07:00:00,221.874,221.885,221.861,221.883,46400000.0
2006-10-16 07:01:00,221.874,221.887,221.839,221.839,50000000.0
2006-10-16 07:02:00,221.857,221.882,221.839,221.862,39000000.0
2006-10-16 07:03:00,221.889,221.905,221.877,221.905,46799999.0
2006-10-16 07:04:00,221.91,221.91,221.868,221.868,37600000.0
2006-10-16 07:05:00,221.876,221.922,221.847,221.922,51400000.0
2006-10-16 07:06:00,221.921,221.936,221.906,221.915,62300000.0
2006-10-16 07:07:00,221.925,221.925,221.894,221.912,60700001.0
2006-10-16 07:08:00,221.937,221.937,221.917,221.926,58700000.0
2006-10-16 07:09:00,221.944,221.947,221.928,221.947,83300001.0
2006-10-16 07:10:00,221.926,221.942,221.9,221.931,58000000.0
2006-10-16 07:11:00,221.943,221.951,221.902,221.917,47200000.0
2006-10-16 07:12:00,221.931,221.935,221.912,221.915,62200001.0
2006-10-16 07:13:00,221.894,221.913,221.87,221.904,72800000.0
2006-10-16 07:14:00,221.913,221.913,221.856,221.911,77300000.0
2006-10-16 07:15:00,221.895,221.901,221.868,221.89,40600000.0
2006-10-16 07:16:00,221.911,221.929,221.905,221.929,21000000.0
2006-10-16 07:17:00,221.928,221.943,221.91,221.925,36500000.0
2006-10-16 07:18:00,221.929,221.94,221.92,221.92,79800001.0
2006-10-16 07:19:00,221.937,221.952,221.932,221.944,70700000.0
2006-10-16 07:20:00,221.959,221.962,221.945,221.961,59300000.0
2006-10-16 07:21:00,221.944,221.957,221.944,221.957,66399998.0
2006-10-16 07:22:00,221.962,221.965,221.942,221.942,40300000.0
2006-10-16 07:23:00,221.954,221.964,221.92,221.947,53700000.0
2006-10-16 07:24:00,221.963,221.978,221.939,221.978,50700000.0
2006-10-16 07:25:00,221.98,221.995,221.963,221.979,66400000.0
2006-10-16 07:26:00,221.974,221.98,221.949,221.977,33500000.0
2006-10-16 07:27:00,221.977,221.98,221.952,221.961,46800000.0
2006-10-16 07:28:00,221.97,221.987,221.968,221.974,81300000.0
2006-10-16 07:29:00,221.983,222.004,221.96,221.998,73600000.0
2006-10-16 07:30:00,221.972,221.995,221.949,221.949,48300000.0
2006-10-16 07:31:00,221.986,221.986,221.923,221.975,75900000.0
2006-10-16 07:32:00,221.973,221.982,221.956,221.982,45100000.0
2006-10-16 07:33:00,221.954,221.988,221.954,221.973,36700000.0
2006-10-16 07:34:00,221.866,221.961,221.865,221.961,35500000.0
2006-10-16 07:35:00,221.983,221.983,221.914,221.93,51400000.0
2006-10-16 07:36:00,221.915,221.928,221.833,221.928,34700000.0
2006-10-16 07:37:00,221.927,221.945,221.905,221.942,75000000.0
2006-10-16 07:38:00,221.937,221.948,221.937,221.945,64600001.0
2006-10-16 07:39:00,221.944,221.97,221.934,221.934,55200000.0
2006-10-16 07:40:00,221.916,221.938,221.888,221.936,21200000.0
2006-10-16 07:41:00,221.923,221.938,221.889,221.935,58200000.0
2006-10-16 07:42:00,221.908,221.933,221.882,221.933,31000000.0
2006-10-16 07:43:00,221.915,221.915,221.875,221.883,31800000.0
2006-10-16 07:44:00,221.922,221.932,221.907,221.907,72900000.0
2006-10-16 07:45:00,221.922,221.922,221.867,221.902,41700000.0
2006-10-16 07:46:00,221.918,221.928,221.893,221.908,37700000.0
2006-10-16 07:47:00,221.908,221.935,221.899,221.932,59800000.0
2006-10-16 07:48:00,221.91,221.92,221.894,221.896,58300000.0
2006-10-16 07:49:00,221.889,221.904,221.889,221.9,44500000.0
2006-10-16 07:50:00,221.905,221.915,221.9,221.908,63500000.0
2006-10-16 07:51:00,221.941,221.952,221.908,221.92,98399999.0
2006-10-16 07:52:00,221.905,221.925,221.879,221.879,77200000.0
2006-10-16 07:53:00,221.875,221.876,221.858,221.872,40300000.0
2006-10-16 07:54:00,221.868,221.904,221.846,221.878,66100000.0
2006-10-16 07:55:00,221.864,221.906,221.864,221.878,48200000.0
2006-10-16 07:56:00,221.879,221.898,221.864,221.865,42700000.0
2006-10-16 07:57:00,221.872,221.892,221.863,221.867,59099999.0
2006-10-16 07:58:00,221.869,221.88,221.861,221.871,57400001.0
2006-10-16 07:59:00,221.85,221.85,221.812,221.825,30900000.0
2006-10-16 08:00:00,221.832,221.844,221.826,221.826,42900000.0
2006-10-16 08:01:00,221.831,221.851,221.831,221.834,46300000.0
2006-10-16 08:02:00,221.826,221.834,221.804,221.824,60000000.0
2006-10-16 08:03:00,221.788,221.806,221.777,221.78,49300001.0
2006-10-16 08:04:00,221.8,221.816,221.798,221.805,35000000.0
2006-10-16 08:05:00,221.813,221.819,221.782,221.79,48900000.0
2006-10-16 08:06:00,221.806,221.814,221.78,221.814,57300001.0
2006-10-16 08:07:00,221.814,221.835,221.807,221.822,42600001.0
2006-10-16 08:08:00,221.828,221.849,221.81,221.826,74600000.0
2006-10-16 08:09:00,221.835,221.865,221.818,221.864,15700000.0
2006-10-16 08:10:00,221.865,221.898,221.865,221.884,33600000.0
2006-10-16 08:11:00,221.904,221.904,221.854,221.891,64200001.0
2006-10-16 08:12:00,221.897,221.897,221.867,221.871,59800000.0
2006-10-16 08:13:00,221.882,221.882,221.853,221.853,31800000.0
2006-10-16 08:14:00,221.838,221.866,221.838,221.857,55399999.0
2006-10-16 08:15:00,221.854,221.892,221.854,221.892,76200000.0
2006-10-16 08:16:00,221.875,221.875,221.826,221.826,43200000.0
2006-10-16 08:17:00,221.82,221.82,221.795,221.795,78599999.0
2006-10-16 08:18:00,221.796,221.81,221.796,221.81,19700000.0
2006-10-16 08:19:00,221.81,221.827,221.8,221.825,30800000.0
2006-10-16 08:20:00,221.842,221.843,221.811,221.837,59600000.0
2006-10-16 08:21:00,221.848,221.862,221.826,221.862,84099999.0
2006-10-16 08:22:00,221.876,221.877,221.853,221.858,53200000.0
2006-10-16 08:23:00,221.865,221.889,221.865,221.883,117200000.0
2006-10-16 08:24:00,221.889,221.889,221.857,221.879,43900000.0
2006-10-16 08:25:00,221.874,221.882,221.847,221.865,36700000.0
2006-10-16 08:26:00,221.865,221.874,221.847,221.855,30500000.0
2006-10-16 08:27:00,221.88,221.9,221.871,221.893,17200000.0
2006-10-16 08:28:00,221.916,221.939,221.916,221.935,70400000.0
2006-10-16 08:29:00,221.943,221.943,221.918,221.939,36300000.0
2006-10-16 08:30:00,221.941,221.962,221.919,221.96,55200000.0
2006-10-16 08:31:00,221.956,221.957,221.925,221.957,39200000.0
2006-10-16 08:32:00,221.976,221.979,221.958,221.963,68599999.0
2006-10-16 08:33:00,221.959,221.968,221.911,221.932,62399999.0
2006-10-16 08:34:00,221.945,221.957,221.923,221.957,65900000.0
2006-10-16 08:35:00,221.95,221.958,221.949,221.95,30000000.0
2006-10-16 08:36:00,221.944,221.959,221.944,221.959,64300000.0
2006-10-16 08:37:00,221.935,221.935,221.898,221.898,76600001.0
2006-10-16 08:38:00,221.895,221.898,221.857,221.876,84400000.0
2006-10-16 08:39:00,221.877,221.877,221.855,221.855,23300000.0
2006-10-16 08:40:00,221.865,221.87,221.832,221.832,25900000.0
2006-10-16 08:41:00,221.822,221.83,221.812,221.824,52500001.0
2006-10-16 08:42:00,221.829,221.85,221.818,221.829,36100000.0
2006-10-16 08:43:00,221.856,221.856,221.831,221.838,38900000.0
2006-10-16 08:44:00,221.847,221.864,221.839,221.857,97400001.0
2006-10-16 08:45:00,221.86,221.889,221.86,221.871,50400000.0
2006-10-16 08:46:00,221.868,221.88,221.858,221.864,41100001.0
2006-10-16 08:47:00,221.858,221.884,221.855,221.855,38800000.0
2006-10-16 08:48:00,221.861,221.883,221.859,221.867,29900000.0
2006-10-16 08:49:00,221.842,221.898,221.842,221.89,52500000.0
2006-10-16 08:50:00,221.891,221.897,221.864,221.884,40100001.0
2006-10-16 08:51:00,221.879,221.885,221.866,221.88,46199999.0
2006-10-16 08:52:00,221.887,221.887,221.87,221.883,44500001.0
2006-10-16 08:53:00,221.872,221.89,221.857,221.866,35400000.0
2006-10-16 08:54:00,221.865,221.917,221.865,221.913,36100000.0
2006-10-16 08:55:00,221.909,221.916,221.892,221.908,84499998.0
2006-10-16 08:56:00,221.885,221.913,221.885,221.913,50900000.0
2006-10-16 08:57:00,221.932,221.991,221.932,221.981,40500000.0
2006-10-16 08:58:00,221.982,222.077,221.982,222.03,50100000.0
2006-10-16 08:59:00,222.04,222.047,221.927,221.927,38400000.0
2006-10-16 09:00:00,221.925,221.954,221.864,221.933,67200001.0
2006-10-16 09:01:00,221.94,221.995,221.94,221.995,63000000.0
2006-10-16 09:02:00,222.015,222.017,221.914,221.916,19800000.0
2006-10-16 09:03:00,221.897,221.904,221.87,221.898,106999999.0
2006-10-16 09:04:00,221.889,221.889,221.861,221.886,61300000.0
2006-10-16 09:05:00,221.89,221.89,221.823,221.823,60999999.0
2006-10-16 09:06:00,221.779,221.779,221.707,221.733,66900000.0
2006-10-16 09:07:00,221.733,221.734,221.704,221.715,62600000.0
2006-10-16 09:08:00,221.698,221.734,221.696,221.723,50600000.0
2006-10-16 09:09:00,221.722,221.756,221.712,221.726,50599999.0
2006-10-16 09:10:00,221.731,221.811,221.72,221.811,60500000.0
2006-10-16 09:11:00,221.824,221.824,221.77,221.773,45200000.0
2006-10-16 09:12:00,221.784,221.793,221.767,221.791,56800000.0
2006-10-16 09:13:00,221.775,221.802,221.775,221.802,33900000.0
2006-10-16 09:14:00,221.755,221.755,221.64,221.64,24300000.0
2006-10-16 09:15:00,221.655,221.657,221.584,221.596,32500000.0
2006-10-16 09:16:00,221.638,221.675,221.631,221.675,69300001.0
2006-10-16 09:17:00,221.679,221.679,221.616,221.648,71699999.0
2006-10-16 09:18:00,221.638,221.651,221.605,221.63,60900000.0
2006-10-16 09:19:00,221.61,221.61,221.552,221.552,39900000.0
2006-10-16 09:20:00,221.564,221.583,221.525,221.525,29400000.0
2006-10-16 09:21:00,221.506,221.527,221.495,221.527,48400001.0
2006-10-16 09:22:00,221.533,221.538,221.469,221.474,43900000.0
2006-10-16 09:23:00,221.466,221.466,221.439,221.439,30000000.0
2006-10-16 09:24:00,221.433,221.465,221.42,221.465,38700000.0
2006-10-16 09:25:00,221.48,221.48,221.416,221.417,55600000.0
2006-10-16 09:26:00,221.426,221.454,221.419,221.454,47000000.0
2006-10-16 09:27:00,221.464,221.478,221.462,221.47,83000001.0
2006-10-16 09:28:00,221.475,221.53,221.456,221.53,37800000.0
2006-10-16 09:29:00,221.533,221.567,221.521,221.545,77600000.0
2006-10-16 09:30:00,221.563,221.605,221.563,221.605,51000001.0
2006-10-16 09:31:00,221.597,221.597,221.561,221.561,39000000.0
2006-10-16 09:32:00,221.563,221.576,221.555,221.556,48299999.0
2006-10-16 09:33:00,221.569,221.595,221.569,221.58,41000000.0
2006-10-16 09:34:00,221.589,221.593,221.536,221.575,61600001.0
2006-10-16 09:35:00,221.58,221.604,221.569,221.604,53800000.0
2006-10-16 09:36:00,221.614,221.66,221.607,221.66,39400000.0
2006-10-16 09:37:00,221.667,221.705,221.667,221.705,59500000.0
2006-10-16 09:38:00,221.693,221.705,221.676,221.676,43800000.0
2006-10-16 09:39:00,221.684,221.736,221.684,221.732,61700001.0
2006-10-16 09:40:00,221.727,221.744,221.71,221.733,25000000.0
2006-10-16 09:41:00,221.712,221.725,221.709,221.716,25200000.0
2006-10-16 09:42:00,221.672,221.672,221.631,221.631,7800000.0
2006-10-16 09:43:00,221.617,221.68,221.617,221.68,26900000.0
2006-10-16 09:44:00,221.67,221.769,221.657,221.769,64600000.0
2006-10-16 09:45:00,221.807,221.82,221.752,221.752,69300001.0
2006-10-16 09:46:00,221.742,221.742,221.72,221.72,33800000.0
2006-10-16 09:47:00,221.718,221.718,221.657,221.657,26300000.0
2006-10-16 09:48:00,221.656,221.663,221.647,221.657,48300000.0
2006-10-16 09:49:00,221.656,221.662,221.645,221.645,31600000.0
2006-10-16 09:50:00,221.661,221.693,221.659,221.693,77599999.0
2006-10-16 09:51:00,221.706,221.719,221.673,221.673,42000001.0
2006-10-16 09:52:00,221.683,221.718,221.683,221.704,43900000.0
2006-10-16 09:53:00,221.712,221.712,221.662,221.686,41500000.0
2006-10-16 09:54:00,221.678,221.695,221.67,221.67,55699999.0
2006-10-16 09:55:00,221.665,221.673,221.655,221.669,36400000.0
2006-10-16 09:56:00,221.66,221.711,221.65,221.711,65300000.0
2006-10-16 09:57:00,221.688,221.754,221.688,221.754,7700000.0
2006-10-16 09:58:00,221.778,221.831,221.778,221.831,33000000.0
2006-10-16 09:59:00,221.857,221.878,221.841,221.872,59400000.0
2006-10-16 10:00:00,221.886,221.905,221.882,221.886,46500001.0
2006-10-16 10:01:00,221.877,221.884,221.853,221.855,105300001.0
2006-10-16 10:02:00,221.863,221.866,221.85,221.854,27400000.0
2006-10-16 10:03:00,221.854,221.861,221.843,221.855,36900000.0
2006-10-16 10:04:00,221.869,221.885,221.868,221.885,39000000.0
2006-10-16 10:05:00,221.892,221.892,221.868,221.868,35900000.0
2006-10-16 10:06:00,221.892,221.933,221.892,221.933,33300000.0
2006-10-16 10:07:00,221.95,221.967,221.912,221.912,35800000.0
2006-10-16 10:08:00,221.918,221.966,221.918,221.966,73300000.0
2006-10-16 10:09:00,221.989,222.005,221.917,221.921,74999999.0
2006-10-16 10:10:00,221.937,221.963,221.916,221.963,82699999.0
2006-10-16 10:11:00,221.935,221.966,221.929,221.947,19600000.0
2006-10-16 10:12:00,221.927,221.927,221.9,221.906,31900000.0
2006-10-16 10:13:00,221.891,221.917,221.869,221.869,33300000.0
2006-10-16 10:14:00,221.917,221.917,221.871,221.888,42300000.0
2006-10-16 10:15:00,221.872,221.89,221.835,221.883,24000000.0
2006-10-16 10:16:00,221.874,221.874,221.836,221.857,44100000.0
2006-10-16 10:17:00,221.867,221.884,221.836,221.858,27900000.0
2006-10-16 10:18:00,221.832,221.877,221.828,221.853,56300000.0
2006-10-16 10:19:00,221.838,221.88,221.828,221.855,22700000.0
2006-10-16 10:20:00,221.893,221.902,221.858,221.891,29000000.0
2006-10-16 10:21:00,221.882,221.905,221.882,221.885,70300001.0
2006-10-16 10:22:00,221.895,221.901,221.872,221.882,39400000.0
2006-10-16 10:23:00,221.874,221.874,221.857,221.857,56900000.0
2006-10-16 10:24:00,221.843,221.876,221.843,221.876,29900000.0
2006-10-16 10:25:00,221.879,221.883,221.867,221.881,69400000.0
2006-10-16 10:26:00,221.881,221.895,221.875,221.895,51600000.0
2006-10-16 10:27:00,221.897,221.921,221.885,221.92,58200000.0
2006-10-16 10:28:00,221.926,221.934,221.919,221.93,44700000.0
2006-10-16 10:29:00,221.933,221.933,221.865,221.877,77000000.0
2006-10-16 10:30:00,221.877,221.899,221.872,221.888,60600000.0
2006-10-16 10:31:00,221.874,221.897,221.862,221.885,62999999.0
2006-10-16 10:32:00,221.904,221.921,221.903,221.91,60900000.0
2006-10-16 10:33:00,221.909,221.92,221.89,221.89,76200002.0
2006-10-16 10:34:00,221.913,221.983,221.913,221.983,49400001.0
2006-10-16 10:35:00,222.0,222.059,221.986,221.986,42000000.0
2006-10-16 10:36:00,221.977,221.977,221.927,221.927,102700001.0
2006-10-16 10:37:00,221.92,221.958,221.92,221.952,38300000.0
2006-10-16 10:38:00,221.952,221.952,221.888,221.907,66600000.0
2006-10-16 10:39:00,221.897,221.897,221.872,221.889,46199999.0
2006-10-16 10:40:00,221.883,221.883,221.839,221.85,47400000.0
2006-10-16 10:41:00,221.86,221.951,221.854,221.951,38400000.0
2006-10-16 10:42:00,221.946,221.999,221.942,221.999,43800000.0
2006-10-16 10:43:00,221.992,221.998,221.979,221.983,50600000.0
2006-10-16 10:44:00,221.995,221.997,221.963,221.984,43500000.0
2006-10-16 10:45:00,222.003,222.022,221.988,222.022,50000001.0
2006-10-16 10:46:00,222.015,222.037,222.007,222.031,50799999.0
2006-10-16 10:47:00,222.035,222.045,222.013,222.036,109800000.0
2006-10-16 10:48:00,222.041,222.047,222.03,222.038,24300000.0
2006-10-16 10:49:00,222.05,222.055,222.016,222.016,30600000.0
2006-10-16 10:50:00,222.005,222.016,221.988,221.989,37600000.0
2006-10-16 10:51:00,221.974,222.004,221.949,222.001,55999999.0
2006-10-16 10:52:00,222.026,222.039,222.019,222.034,68200000.0
2006-10-16 10:53:00,222.019,222.019,221.959,221.989,69399999.0
2006-10-16 10:54:00,222.012,222.012,221.984,221.987,31000000.0
2006-10-16 10:55:00,221.967,221.967,221.893,221.893,31600000.0
2006-10-16 10:56:00,221.874,221.874,221.839,221.855,59399999.0
2006-10-16 10:57:00,221.883,221.891,221.874,221.876,66900001.0
2006-10-16 10:58:00,221.898,221.898,221.87,221.894,43800000.0
2006-10-16 10:59:00,221.903,221.912,221.899,221.903,45000000.0
2006-10-16 11:00:00,221.898,221.91,221.885,221.892,40000000.0
2006-10-16 11:01:00,221.899,221.917,221.899,221.917,46200001.0
2006-10-16 11:02:00,221.927,221.981,221.927,221.981,14100000.0
2006-10-16 11:03:00,221.975,221.984,221.945,221.952,22800000.0
2006-10-16 11:04:00,221.957,221.968,221.942,221.957,42700000.0
2006-10-16 11:05:00,221.941,221.958,221.926,221.926,68000000.0
2006-10-16 11:06:00,221.955,221.982,221.949,221.982,35700000.0
2006-10-16 11:07:00,221.967,221.978,221.949,221.949,33200000.0
2006-10-16 11:08:00,221.973,221.973,221.946,221.957,67200000.0
2006-10-16 11:09:00,221.959,221.968,221.939,221.939,52600000.0
2006-10-16 11:10:00,221.937,221.937,221.905,221.905,26100000.0
2006-10-16 11:11:00,221.882,221.906,221.861,221.903,39800000.0
2006-10-16 11:12:00,221.91,221.963,221.91,221.956,51000000.0
2006-10-16 11:13:00,221.936,221.971,221.927,221.948,51500000.0
2006-10-16 11:14:00,221.938,221.979,221.937,221.975,61500000.0
2006-10-16 11:15:00,221.973,222.017,221.97,222.007,45400001.0
2006-10-16 11:16:00,222.005,222.03,221.99,221.99,27500000.0
2006-10-16 11:17:00,221.972,222.045,221.966,222.045,89700000.0
2006-10-16 11:18:00,222.018,222.037,222.004,222.037,21300000.0
2006-10-16 11:19:00,222.04,222.054,222.04,222.053,69399999.0
2006-10-16 11:20:00,222.048,222.062,222.032,222.032,45600000.0
2006-10-16 11:21:00,222.074,222.086,222.064,222.086,46700000.0
2006-10-16 11:22:00,222.072,222.089,222.047,222.089,44300000.0
2006-10-16 11:23:00,222.092,222.092,222.06,222.06,20000000.0
2006-10-16 11:24:00,222.057,222.067,222.046,222.046,57100000.0
2006-10-16 11:25:00,222.044,222.056,222.034,222.05,51000000.0
2006-10-16 11:26:00,222.062,222.111,222.062,222.099,32600000.0
2006-10-16 11:27:00,222.093,222.093,222.062,222.083,63000001.0
2006-10-16 11:28:00,222.078,222.078,222.06,222.073,76000001.0
2006-10-16 11:29:00,222.085,222.085,222.058,222.071,44600000.0
2006-10-16 11:30:00,222.075,222.095,222.066,222.068,70100001.0
2006-10-16 11:31:00,222.063,222.063,222.038,222.053,31100000.0
2006-10-16 11:32:00,222.05,222.064,222.038,222.064,29900000.0
2006-10-16 11:33:00,222.052,222.052,222.03,222.03,29400000.0
2006-10-16 11:34:00,222.009,222.03,221.991,222.03,30300000.0
2006-10-16 11:35:00,222.013,222.029,221.995,222.028,56000001.0
2006-10-16 11:36:00,222.021,222.028,222.013,222.014,64900000.0
2006-10-16 11:37:00,222.014,222.014,221.954,221.954,48000001.0
2006-10-16 11:38:00,221.967,221.978,221.957,221.976,36499999.0
2006-10-16 11:39:00,221.972,221.982,221.972,221.98,75600000.0
2006-10-16 11:40:00,221.971,221.986,221.955,221.978,66700000.0
2006-10-16 11:41:00,221.983,221.991,221.969,221.991,80199999.0
2006-10-16 11:42:00,222.0,222.001,221.985,222.0,54600000.0
2006-10-16 11:43:00,221.996,221.996,221.941,221.941,53900000.0
2006-10-16 11:44:00,221.963,221.997,221.94,221.997,72800000.0
2006-10-16 11:45:00,222.02,222.045,222.02,222.045,70500000.0
2006-10-16 11:46:00,222.062,222.065,222.041,222.063,44000000.0
2006-10-16 11:47:00,222.065,222.079,222.043,222.048,43700000.0
2006-10-16 11:48:00,222.037,222.055,222.037,222.048,33300000.0
2006-10-16 11:49:00,222.037,222.053,222.031,222.053,79400000.0
2006-10-16 11:50:00,222.045,222.088,222.033,222.069,23100000.0
2006-10-16 11:51:00,222.095,222.109,222.04,222.082,40600000.0
2006-10-16 11:52:00,222.08,222.091,222.034,222.044,55300001.0
2006-10-16 11:53:00,222.086,222.094,222.055,222.057,63300000.0
2006-10-16 11:54:00,222.068,222.076,222.034,222.034,30200000.0
2006-10-16 11:55:00,222.043,222.043,222.035,222.04,32800000.0
2006-10-16 11:56:00,222.042,222.045,222.012,222.023,37300000.0
2006-10-16 11:57:00,222.03,222.041,222.023,222.034,56600000.0
2006-10-16 11:58:00,222.016,222.048,222.016,222.041,40500000.0
2006-10-16 11:59:00,222.026,222.105,222.026,222.105,61300001.0
2006-10-16 12:00:00,222.116,222.137,222.083,222.137,58400000.0
2006-10-16 12:01:00,222.142,222.15,222.112,222.141,80899999.0
2006-10-16 12:02:00,222.137,222.155,222.089,222.089,79600000.0
2006-10-16 12:03:00,222.085,222.085,222.015,222.015,21200000.0
2006-10-16 12:04:00,222.003,222.016,221.977,221.981,43500000.0
2006-10-16 12:05:00,221.992,222.001,221.983,221.99,66199999.0
2006-10-16 12:06:00,222.012,222.012,221.992,222.0,44400000.0
2006-10-16 12:07:00,222.025,222.032,222.009,222.015,71299999.0
2006-10-16 12:08:00,222.029,222.039,222.021,222.027,48200000.0
2006-10-16 12:09:00,222.009,222.021,221.989,222.005,67899999.0
2006-10-16 12:10:00,222.018,222.02,222.003,222.003,54999999.0
2006-10-16 12:11:00,221.989,221.989,221.946,221.95,56299999.0
2006-10-16 12:12:00,221.946,221.984,221.946,221.984,81100001.0
2006-10-16 12:13:00,221.991,222.031,221.978,222.031,55300000.0
2006-10-16 12:14:00,222.026,222.033,222.006,222.025,64000000.0
2006-10-16 12:15:00,222.018,222.044,222.014,222.026,66600000.0
2006-10-16 12:16:00,222.026,222.028,222.009,222.009,59500000.0
2006-10-16 12:17:00,222.008,222.01,221.976,221.991,99599998.0
2006-10-16 12:18:00,221.99,222.009,221.99,221.996,30300000.0
2006-10-16 12:19:00,221.972,221.993,221.96,221.993,39200000.0
2006-10-16 12:20:00,222.014,222.024,221.983,221.995,26400000.0
2006-10-16 12:21:00,221.988,221.995,221.958,221.987,56100000.0
2006-10-16 12:22:00,222.001,222.019,221.955,222.008,47700000.0
2006-10-16 12:23:00,222.03,222.03,221.998,222.001,28300000.0
2006-10-16 12:24:00,221.987,222.004,221.983,221.983,44500001.0
2006-10-16 12:25:00,221.985,222.008,221.985,221.998,44300000.0
2006-10-16 12:26:00,221.966,221.966,221.936,221.951,43000000.0
2006-10-16 12:27:00,221.926,221.949,221.915,221.937,37800000.0
2006-10-16 12:28:00,221.955,221.955,221.923,221.929,31100000.0
2006-10-16 12:29:00,221.927,221.938,221.903,221.906,55300000.0
2006-10-16 12:30:00,221.903,221.925,221.892,221.925,16500000.0
2006-10-16 12:31:00,221.936,221.936,221.883,221.93,56099999.0
2006-10-16 12:32:00,221.95,221.956,221.935,221.94,71600000.0
2006-10-16 12:33:00,221.948,221.948,221.929,221.943,54000000.0
2006-10-16 12:34:00,221.922,221.922,221.878,221.9,31300000.0
2006-10-16 12:35:00,221.906,221.918,221.862,221.9,50400000.0
2006-10-16 12:36:00,221.904,221.917,221.891,221.917,81499999.0
2006-10-16 12:37:00,221.91,221.91,221.863,221.867,51700000.0
2006-10-16 12:38:00,221.881,221.893,221.861,221.893,79100000.0
2006-10-16 12:39:00,221.889,221.912,221.881,221.898,55300000.0
2006-10-16 12:40:00,221.897,221.906,221.877,221.877,24300000.0
2006-10-16 12:41:00,221.872,221.893,221.872,221.875,75400000.0
2006-10-16 12:42:00,221.876,221.904,221.853,221.87,96900000.0
2006-10-16 12:43:00,221.866,221.866,221.841,221.857,59900000.0
2006-10-16 12:44:00,221.851,221.851,221.812,221.814,55300000.0
2006-10-16 12:45:00,221.822,221.826,221.801,221.801,41000000.0
2006-10-16 12:46:00,221.793,221.826,221.793,221.803,32200000.0
2006-10-16 12:47:00,221.803,221.82,221.783,221.82,67100000.0
2006-10-16 12:48:00,221.82,221.832,221.726,221.726,31600000.0
2006-10-16 12:49:00,221.787,221.843,221.787,221.817,36900000.0
2006-10-16 12:50:00,221.827,221.827,221.761,221.815,47200000.0
2006-10-16 12:51:00,221.836,221.84,221.812,221.84,67600000.0
2006-10-16 12:52:00,221.833,221.833,221.83,221.83,11900000.0
2006-10-16 12:53:00,221.793,221.833,221.793,221.823,61800000.0
2006-10-16 12:54:00,221.831,221.831,221.746,221.786,46900000.0
2006-10-16 12:55:00,221.761,221.78,221.729,221.78,74700000.0
2006-10-16 12:56:00,221.76,221.76,221.717,221.737,42400001.0
2006-10-16 12:57:00,221.726,221.726,221.697,221.713,65600002.0
2006-10-16 12:58:00,221.72,221.739,221.715,221.721,63399999.0
2006-10-16 12:59:00,221.729,221.749,221.7,221.702,64300001.0
2006-10-16 13:00:00,221.684,221.805,221.684,221.805,44100000.0
2006-10-16 13:01:00,221.818,221.867,221.813,221.857,32699999.0
2006-10-16 13:02:00,221.853,221.88,221.853,221.855,77200001.0
2006-10-16 13:03:00,221.855,221.914,221.855,221.914,73400000.0
2006-10-16 13:04:00,221.912,221.912,221.87,221.87,47400000.0
2006-10-16 13:05:00,221.871,221.871,221.825,221.833,52100000.0
2006-10-16 13:06:00,221.821,221.849,221.821,221.849,73300000.0
2006-10-16 13:07:00,221.866,221.914,221.866,221.908,47199999.0
2006-10-16 13:08:00,221.895,221.895,221.868,221.878,64899999.0
2006-10-16 13:09:00,221.857,221.857,221.834,221.834,42000001.0
2006-10-16 13:10:00,221.827,221.856,221.827,221.853,27400000.0
2006-10-16 13:11:00,221.87,221.902,221.87,221.885,49200000.0
2006-10-16 13:12:00,221.884,221.899,221.864,221.899,61300001.0
2006-10-16 13:13:00,221.88,221.895,221.88,221.883,53100001.0
2006-10-16 13:14:00,221.888,221.899,221.876,221.885,79400000.0
2006-10-16 13:15:00,221.889,221.915,221.866,221.88,34200000.0
2006-10-16 13:16:00,221.886,221.92,221.886,221.915,45600000.0
2006-10-16 13:17:00,221.912,221.914,221.907,221.912,49400000.0
2006-10-16 13:18:00,221.927,221.927,221.855,221.863,63200000.0
2006-10-16 13:19:00,221.849,221.861,221.841,221.841,43900000.0
2006-10-16 13:20:00,221.855,221.855,221.808,221.808,42400000.0
2006-10-16 13:21:00,221.808,221.808,221.767,221.779,36100000.0
2006-10-16 13:22:00,221.799,221.812,221.775,221.812,32000000.0
2006-10-16 13:23:00,221.835,221.835,221.793,221.793,58200000.0
2006-10-16 13:24:00,221.791,221.8,221.775,221.8,56300000.0
2006-10-16 13:25:00,221.796,221.814,221.792,221.814,44100000.0
2006-10-16 13:26:00,221.823,221.823,221.778,221.781,76800001.0
2006-10-16 13:27:00,221.796,221.829,221.796,221.8,35800000.0
2006-10-16 13:28:00,221.79,221.818,221.73,221.73,12600000.0
2006-10-16 13:29:00,221.692,221.772,221.68,221.744,56900001.0
2006-10-16 13:30:00,221.769,221.789,221.761,221.77,70100000.0
2006-10-16 13:31:00,221.78,221.79,221.767,221.767,21200000.0
2006-10-16 13:32:00,221.774,221.78,221.745,221.77,45600000.0
2006-10-16 13:33:00,221.777,221.794,221.737,221.752,57700000.0
2006-10-16 13:34:00,221.724,221.759,221.719,221.756,36100000.0
2006-10-16 13:35:00,221.791,221.824,221.791,221.824,82900000.0
2006-10-16 13:36:00,221.824,221.843,221.817,221.817,22100000.0
2006-10-16 13:37:00,221.802,221.818,221.798,221.815,56300001.0
2006-10-16 13:38:00,221.799,221.802,221.775,221.778,43400000.0
2006-10-16 13:39:00,221.786,221.801,221.773,221.777,79100000.0
2006-10-16 13:40:00,221.772,221.814,221.772,221.788,68000001.0
2006-10-16 13:41:00,221.783,221.805,221.773,221.805,64900000.0
2006-10-16 13:42:00,221.8,221.843,221.79,221.841,47400000.0
2006-10-16 13:43:00,221.851,221.851,221.812,221.84,45000000.0
2006-10-16 13:44:00,221.849,221.867,221.834,221.867,114600001.0
2006-10-16 13:45:00,221.843,221.88,221.843,221.857,50200000.0
2006-10-16 13:46:00,221.85,221.85,221.828,221.831,38700000.0
2006-10-16 13:47:00,221.823,221.823,221.796,221.81,44400000.0
2006-10-16 13:48:00,221.812,221.813,221.761,221.805,38700000.0
2006-10-16 13:49:00,221.834,221.839,221.799,221.825,28300000.0
2006-10-16 13:50:00,221.842,221.842,221.815,221.816,43500001.0
2006-10-16 13:51:00,221.812,221.815,221.766,221.815,72400001.0
2006-10-16 13:52:00,221.844,221.854,221.83,221.83,49599999.0
2006-10-16 13:53:00,221.806,221.823,221.806,221.823,33600000.0
2006-10-16 13:54:00,221.817,221.822,221.81,221.816,42300000.0
2006-10-16 13:55:00,221.809,221.879,221.807,221.879,52800000.0
2006-10-16 13:56:00,221.884,221.904,221.873,221.877,43200000.0
2006-10-16 13:57:00,221.881,221.881,221.818,221.818,57100000.0
2006-10-16 13:58:00,221.825,221.836,221.808,221.826,46300000.0
2006-10-16 13:59:00,221.842,221.842,221.806,221.825,59000000.0
2006-10-16 14:00:00,221.815,221.842,221.815,221.829,30800000.0
2006-10-16 14:01:00,221.83,221.836,221.812,221.822,52600000.0
2006-10-16 14:02:00,221.825,221.873,221.825,221.858,30100000.0
2006-10-16 14:03:00,221.845,221.874,221.845,221.874,38999999.0
2006-10-16 14:04:00,221.85,221.865,221.847,221.864,63000000.0
2006-10-16 14:05:00,221.847,221.847,221.747,221.747,32100000.0
2006-10-16 14:06:00,221.699,221.701,221.65,221.661,57100000.0
2006-10-16 14:07:00,221.679,221.69,221.679,221.679,29700001.0
2006-10-16 14:08:00,221.674,221.71,221.674,221.71,27500000.0
2006-10-16 14:09:00,221.707,221.719,221.699,221.699,51700000.0
2006-10-16 14:10:00,221.729,221.742,221.715,221.715,53200000.0
2006-10-16 14:11:00,221.721,221.732,221.699,221.732,87000000.0
2006-10-16 14:12:00,221.732,221.758,221.732,221.754,38000000.0
2006-10-16 14:13:00,221.735,221.746,221.692,221.692,44400000.0
2006-10-16 14:14:00,221.686,221.686,221.64,221.668,38900000.0
2006-10-16 14:15:00,221.677,221.705,221.655,221.705,60200000.0
2006-10-16 14:16:00,221.753,221.765,221.735,221.748,21100000.0
2006-10-16 14:17:00,221.746,221.786,221.746,221.786,9500000.0
2006-10-16 14:18:00,221.759,221.759,221.731,221.741,34400000.0
2006-10-16 14:19:00,221.753,221.779,221.753,221.767,33100000.0
2006-10-16 14:20:00,221.777,221.868,221.777,221.842,35700000.0
2006-10-16 14:21:00,221.83,221.857,221.825,221.846,70800000.0
2006-10-16 14:22:00,221.826,221.857,221.816,221.832,59000001.0
2006-10-16 14:23:00,221.825,221.825,221.804,221.807,57500001.0
2006-10-16 14:24:00,221.799,221.859,221.788,221.853,41100000.0
2006-10-16 14:25:00,221.851,221.889,221.847,221.857,54800001.0
2006-10-16 14:26:00,221.844,221.857,221.832,221.832,22700000.0
2006-10-16 14:27:00,221.838,221.876,221.838,221.854,50100000.0
2006-10-16 14:28:00,221.824,221.832,221.804,221.82,47100000.0
2006-10-16 14:29:00,221.816,221.871,221.816,221.871,30200000.0
2006-10-16 14:30:00,221.866,221.895,221.852,221.89,81600000.0
2006-10-16 14:31:00,221.872,221.872,221.833,221.857,40500000.0
2006-10-16 14:32:00,221.864,221.868,221.842,221.85,54000000.0
2006-10-16 14:33:00,221.85,221.85,221.825,221.832,69500001.0
2006-10-16 14:34:00,221.827,221.827,221.797,221.817,68900000.0
2006-10-16 14:35:00,221.803,221.814,221.791,221.81,45100001.0
2006-10-16 14:36:00,221.815,221.824,221.796,221.811,35000000.0
2006-10-16 14:37:00,221.814,221.824,221.788,221.795,65300000.0
2006-10-16 14:38:00,221.803,221.85,221.803,221.849,53500000.0
2006-10-16 14:39:00,221.845,221.858,221.817,221.841,39500000.0
2006-10-16 14:40:00,221.868,221.905,221.824,221.905,52400000.0
2006-10-16 14:41:00,221.917,221.953,221.917,221.94,43100000.0
2006-10-16 14:42:00,221.97,222.042,221.955,222.042,36800000.0
2006-10-16 14:43:00,222.048,222.073,222.048,222.073,26800000.0
2006-10-16 14:44:00,222.092,222.092,222.043,222.063,58100000.0
2006-10-16 14:45:00,222.062,222.062,222.017,222.017,32200000.0
2006-10-16 14:46:00,222.018,222.032,222.013,222.014,25400000.0
2006-10-16 14:47:00,222.027,222.069,222.027,222.057,50600000.0
2006-10-16 14:48:00,222.044,222.074,222.033,222.059,42900000.0
2006-10-16 14:49:00,222.052,222.062,222.016,222.016,35499999.0
2006-10-16 14:50:00,221.992,221.992,221.975,221.975,96200001.0
2006-10-16 14:51:00,221.96,221.964,221.909,221.909,77000000.0
2006-10-16 14:52:00,221.886,221.886,221.845,221.865,55300000.0
2006-10-16 14:53:00,221.862,221.865,221.855,221.861,29700000.0
2006-10-16 14:54:00,221.843,221.843,221.821,221.836,53600001.0
2006-10-16 14:55:00,221.847,221.856,221.833,221.833,53300000.0
2006-10-16 14:56:00,221.839,221.839,221.789,221.789,71700000.0
2006-10-16 14:57:00,221.79,221.798,221.768,221.795,62700000.0
2006-10-16 14:58:00,221.805,221.814,221.793,221.808,42400000.0
2006-10-16 14:59:00,221.814,221.82,221.792,221.81,111200000.0
2006-10-16 15:00:00,221.806,221.812,221.781,221.781,77400000.0
2006-10-16 15:01:00,221.794,221.794,221.743,221.747,77899999.0
2006-10-16 15:02:00,221.739,221.752,221.717,221.717,35400000.0
2006-10-16 15:03:00,221.723,221.768,221.723,221.749,31700000.0
2006-10-16 15:04:00,221.757,221.775,221.744,221.755,48099999.0
2006-10-16 15:05:00,221.733,221.737,221.718,221.733,65299999.0
2006-10-16 15:06:00,221.742,221.748,221.711,221.717,53200000.0
2006-10-16 15:07:00,221.729,221.759,221.723,221.742,68800000.0
2006-10-16 15:08:00,221.758,221.772,221.749,221.755,45100000.0
2006-10-16 15:09:00,221.751,221.784,221.749,221.781,48500000.0
2006-10-16 15:10:00,221.77,221.817,221.769,221.817,50100000.0
2006-10-16 15:11:00,221.811,221.811,221.793,221.806,58600000.0
2006-10-16 15:12:00,221.791,221.796,221.77,221.774,41000000.0
2006-10-16 15:13:00,221.761,221.77,221.752,221.754,60000000.0
2006-10-16 15:14:00,221.751,221.759,221.742,221.759,38300000.0
2006-10-16 15:15:00,221.771,221.792,221.76,221.776,27600000.0
2006-10-16 15:16:00,221.781,221.807,221.764,221.797,93800002.0
2006-10-16 15:17:00,221.805,221.822,221.789,221.822,72100000.0
2006-10-16 15:18:00,221.805,221.805,221.756,221.795,23400000.0
2006-10-16 15:19:00,221.803,221.803,221.749,221.765,66500000.0
2006-10-16 15:20:00,221.77,221.802,221.77,221.802,44600001.0
2006-10-16 15:21:00,221.798,221.817,221.789,221.789,51600001.0
2006-10-16 15:22:00,221.805,221.845,221.805,221.833,69200000.0
2006-10-16 15:23:00,221.821,221.885,221.821,221.884,25500000.0
2006-10-16 15:24:00,221.884,221.917,221.884,221.915,40200000.0
2006-10-16 15:25:00,221.924,221.928,221.878,221.9,34100000.0
2006-10-16 15:26:00,221.914,221.923,221.894,221.894,51500000.0
2006-10-16 15:27:00,221.887,221.914,221.887,221.906,53900000.0
2006-10-16 15:28:00,221.921,221.942,221.917,221.942,48900000.0
2006-10-16 15:29:00,221.933,221.953,221.901,221.953,56500000.0
2006-10-16 15:30:00,221.947,221.947,221.925,221.929,70700000.0
2006-10-16 15:31:00,221.931,221.952,221.929,221.929,70500000.0
2006-10-16 15:32:00,221.942,221.961,221.942,221.942,30000000.0
2006-10-16 15:33:00,221.942,221.956,221.932,221.945,13600000.0
2006-10-16 15:34:00,221.924,221.949,221.924,221.942,31000000.0
2006-10-16 15:35:00,221.946,221.946,221.946,221.946,3700000.0
2006-10-16 15:36:00,221.971,221.971,221.937,221.952,40500000.0
2006-10-16 15:37:00,221.955,221.964,221.942,221.949,29700000.0
2006-10-16 15:38:00,221.955,221.955,221.921,221.935,52300000.0
2006-10-16 15:39:00,221.914,221.914,221.879,221.885,52200000.0
2006-10-16 15:40:00,221.886,221.886,221.861,221.861,22400000.0
2006-10-16 15:41:00,221.873,221.887,221.856,221.887,42500000.0
2006-10-16 15:42:00,221.894,221.899,221.88,221.88,61100000.0
2006-10-16 15:43:00,221.879,221.901,221.856,221.872,57000001.0
2006-10-16 15:44:00,221.882,221.909,221.871,221.885,51200000.0
2006-10-16 15:45:00,221.887,221.903,221.87,221.87,66300000.0
2006-10-16 15:46:00,221.883,221.905,221.879,221.89,64300000.0
2006-10-16 15:47:00,221.883,221.894,221.876,221.878,78200000.0
2006-10-16 15:48:00,221.886,221.889,221.882,221.882,45699998.0
2006-10-16 15:49:00,221.866,221.877,221.856,221.877,74699999.0
2006-10-16 15:50:00,221.879,221.879,221.869,221.876,55400001.0
2006-10-16 15:51:00,221.869,221.879,221.865,221.874,63900000.0
2006-10-16 15:52:00,221.873,221.885,221.866,221.866,76299999.0
2006-10-16 15:53:00,221.886,221.887,221.872,221.872,56600000.0
2006-10-16 15:54:00,221.896,221.903,221.883,221.883,36499999.0
2006-10-16 15:55:00,221.868,221.873,221.857,221.871,33500000.0
2006-10-16 15:56:00,221.87,221.895,221.87,221.88,27800000.0
2006-10-16 15:57:00,221.874,221.885,221.871,221.872,43199999.0
2006-10-16 15:58:00,221.879,221.886,221.87,221.87,42300000.0
2006-10-16 15:59:00,221.894,221.904,221.872,221.904,42500000.0
2006-10-16 16:00:00,221.895,221.895,221.869,221.869,22700000.0
2006-10-16 16:01:00,221.871,221.871,221.83,221.844,63100000.0
2006-10-16 16:02:00,221.853,221.856,221.821,221.84,63500000.0
2006-10-16 16:03:00,221.851,221.864,221.846,221.864,72200000.0
2006-10-16 16:04:00,221.884,221.909,221.884,221.9,40900000.0
2006-10-16 16:05:00,221.898,221.9,221.874,221.89,36800001.0
2006-10-16 16:06:00,221.894,221.913,221.874,221.874,66000000.0
2006-10-16 16:07:00,221.874,221.884,221.832,221.85,46400000.0
2006-10-16 16:08:00,221.874,221.89,221.87,221.89,60800001.0
2006-10-16 16:09:00,221.887,221.928,221.887,221.905,43200000.0
2006-10-16 16:10:00,221.898,221.994,221.898,221.994,45600000.0
2006-10-16 16:11:00,222.008,222.008,221.932,221.932,53400000.0
2006-10-16 16:12:00,221.939,221.95,221.928,221.938,54600000.0
2006-10-16 16:13:00,221.935,221.997,221.935,221.997,43700000.0
2006-10-16 16:14:00,222.0,222.006,221.975,221.975,27900000.0
2006-10-16 16:15:00,221.99,221.99,221.977,221.985,57200000.0
2006-10-16 16:16:00,221.985,221.996,221.967,221.988,47500000.0
2006-10-16 16:17:00,221.997,222.01,221.971,221.994,42700000.0
2006-10-16 16:18:00,221.997,222.04,221.997,222.032,48500000.0
2006-10-16 16:19:00,222.042,222.059,222.031,222.043,44100000.0
2006-10-16 16:20:00,222.019,222.022,222.008,222.008,48300000.0
2006-10-16 16:21:00,222.013,222.016,221.995,222.004,50900000.0
2006-10-16 16:22:00,222.015,222.024,222.01,222.012,48400000.0
2006-10-16 16:23:00,222.001,222.001,221.937,221.964,78600000.0
2006-10-16 16:24:00,222.009,222.009,221.975,221.975,48800001.0
2006-10-16 16:25:00,221.965,221.965,221.941,221.947,39800000.0
2006-10-16 16:26:00,221.936,221.941,221.935,221.936,76499999.0
2006-10-16 16:27:00,221.924,221.946,221.922,221.939,27100000.0
2006-10-16 16:28:00,221.931,221.936,221.926,221.931,23500000.0
2006-10-16 16:29:00,221.93,221.935,221.92,221.935,71399999.0
2006-10-16 16:30:00,221.925,221.94,221.925,221.935,66899999.0
2006-10-16 16:31:00,221.933,221.933,221.885,221.913,58700000.0
2006-10-16 16:32:00,221.919,221.919,221.871,221.878,62800000.0
2006-10-16 16:33:00,221.876,221.882,221.869,221.878,58500001.0
2006-10-16 16:34:00,221.882,221.898,221.882,221.892,32400000.0
2006-10-16 16:35:00,221.9,221.905,221.884,221.884,49700000.0
2006-10-16 16:36:00,221.891,221.914,221.883,221.883,42800000.0
2006-10-16 16:37:00,221.878,221.882,221.847,221.857,29100000.0
2006-10-16 16:38:00,221.851,221.864,221.841,221.841,64800000.0
2006-10-16 16:39:00,221.853,221.869,221.817,221.822,30600000.0
2006-10-16 16:40:00,221.768,221.833,221.766,221.827,54700000.0
2006-10-16 16:41:00,221.847,221.847,221.784,221.788,74300000.0
2006-10-16 16:42:00,221.858,221.865,221.838,221.838,35000000.0
2006-10-16 16:43:00,221.818,221.825,221.815,221.824,19200000.0
2006-10-16 16:44:00,221.839,221.847,221.792,221.846,54200000.0
2006-10-16 16:45:00,221.848,221.873,221.848,221.873,48800000.0
2006-10-16 16:46:00,221.871,221.892,221.863,221.863,61400000.0
2006-10-16 16:47:00,221.87,221.885,221.866,221.885,71200001.0
2006-10-16 16:48:00,221.877,221.877,221.828,221.828,44700000.0
2006-10-16 16:49:00,221.822,221.844,221.813,221.844,57499999.0
2006-10-16 16:50:00,221.844,221.844,221.819,221.819,30700000.0
2006-10-16 16:51:00,221.82,221.834,221.817,221.833,93299999.0
2006-10-16 16:52:00,221.831,221.841,221.827,221.84,48399999.0
2006-10-16 16:53:00,221.809,221.824,221.793,221.818,46900000.0
2006-10-16 16:54:00,221.817,221.83,221.816,221.816,47100000.0
2006-10-16 16:55:00,221.807,221.812,221.784,221.797,38400000.0
2006-10-16 16:56:00,221.782,221.782,221.744,221.744,79100000.0
2006-10-16 16:57:00,221.738,221.805,221.728,221.8,49900000.0
2006-10-16 16:58:00,221.827,221.839,221.811,221.817,58800000.0
2006-10-16 16:59:00,221.817,221.847,221.796,221.796,68100000.0
2006-10-16 17:00:00,221.809,221.809,221.779,221.783,40300000.0
2006-10-16 17:01:00,221.792,221.813,221.789,221.797,55700000.0
2006-10-16 17:02:00,221.805,221.818,221.799,221.808,40500000.0
2006-10-16 17:03:00,221.801,221.801,221.763,221.763,62700000.0
2006-10-16 17:04:00,221.816,221.816,221.765,221.815,40500000.0
2006-10-16 17:05:00,221.829,221.843,221.817,221.818,78400001.0
2006-10-16 17:06:00,221.847,221.847,221.795,221.82,47500000.0
2006-10-16 17:07:00,221.811,221.811,221.796,221.81,13000000.0
2006-10-16 17:08:00,221.801,221.849,221.801,221.849,62700000.0
2006-10-16 17:09:00,221.838,221.849,221.804,221.804,62800000.0
2006-10-16 17:10:00,221.837,221.852,221.825,221.825,104000002.0
2006-10-16 17:11:00,221.825,221.839,221.823,221.823,24000000.0
2006-10-16 17:12:00,221.807,221.831,221.796,221.811,37800000.0
2006-10-16 17:13:00,221.81,221.832,221.807,221.823,31500000.0
2006-10-16 17:14:00,221.831,221.856,221.818,221.856,59500000.0
2006-10-16 17:15:00,221.856,221.874,221.832,221.871,76100000.0
2006-10-16 17:16:00,221.868,221.89,221.847,221.89,43200001.0
2006-10-16 17:17:00,221.894,221.906,221.885,221.885,59300000.0
2006-10-16 17:18:00,221.889,221.894,221.848,221.848,78099999.0
2006-10-16 17:19:00,221.872,221.872,221.838,221.851,53800000.0
2006-10-16 17:20:00,221.85,221.87,221.85,221.859,46900000.0
2006-10-16 17:21:00,221.876,221.89,221.876,221.884,16000000.0
2006-10-16 17:22:00,221.863,221.887,221.854,221.879,45100000.0
2006-10-16 17:23:00,221.875,221.886,221.872,221.886,52999999.0
2006-10-16 17:24:00,221.895,221.91,221.876,221.885,32900001.0
2006-10-16 17:25:00,221.875,221.896,221.865,221.894,44000000.0
2006-10-16 17:26:00,221.901,221.908,221.855,221.888,43400000.0
2006-10-16 17:27:00,221.896,221.919,221.896,221.915,40000000.0
2006-10-16 17:28:00,221.897,221.897,221.864,221.876,30800000.0
2006-10-16 17:29:00,221.9,221.919,221.869,221.869,49200000.0
2006-10-16 17:30:00,221.848,221.878,221.848,221.869,37100000.0
2006-10-16 17:31:00,221.84,221.851,221.8,221.851,42700000.0
2006-10-16 17:32:00,221.845,221.858,221.831,221.846,68800002.0
2006-10-16 17:33:00,221.849,221.913,221.849,221.904,74300000.0
2006-10-16 17:34:00,221.893,221.948,221.892,221.948,40500001.0
2006-10-16 17:35:00,221.931,221.969,221.914,221.969,49000000.0
2006-10-16 17:36:00,221.968,222.001,221.939,221.982,66300001.0
2006-10-16 17:37:00,221.959,221.959,221.926,221.929,34600000.0
2006-10-16 17:38:00,221.926,221.945,221.911,221.937,40700000.0
2006-10-16 17:39:00,221.935,221.945,221.917,221.945,47300000.0
2006-10-16 17:40:00,221.934,221.946,221.922,221.933,86300000.0
2006-10-16 17:41:00,221.938,221.956,221.924,221.941,68600000.0
2006-10-16 17:42:00,221.941,221.961,221.937,221.961,32300000.0
2006-10-16 17:43:00,221.953,221.953,221.919,221.941,41100000.0
2006-10-16 17:44:00,221.899,221.95,221.899,221.95,58600000.0
2006-10-16 17:45:00,221.981,221.981,221.948,221.953,44400000.0
2006-10-16 17:46:00,221.957,221.994,221.954,221.958,50000000.0
2006-10-16 17:47:00,221.982,221.982,221.914,221.937,42200001.0
2006-10-16 17:48:00,221.959,221.983,221.944,221.948,63499999.0
2006-10-16 17:49:00,221.947,221.951,221.929,221.929,48800000.0
2006-10-16 17:50:00,221.902,221.902,221.885,221.885,71100001.0
2006-10-16 17:51:00,221.898,221.899,221.88,221.88,51400000.0
2006-10-16 17:52:00,221.887,221.887,221.862,221.886,17600000.0
2006-10-16 17:53:00,221.855,221.855,221.836,221.844,21000000.0
2006-10-16 17:54:00,221.853,221.853,221.833,221.841,26100000.0
2006-10-16 17:55:00,221.84,221.85,221.809,221.829,44400000.0
2006-10-16 17:56:00,221.809,221.809,221.774,221.795,34700000.0
2006-10-16 17:57:00,221.775,221.813,221.746,221.81,36900000.0
2006-10-16 17:58:00,221.818,221.831,221.808,221.811,69699999.0
2006-10-16 17:59:00,221.825,221.834,221.812,221.824,39400000.0
2006-10-16 18:00:00,221.854,221.854,221.822,221.826,90000000.0
2006-10-16 18:01:00,221.822,221.847,221.8,221.847,547200000.0
2006-10-16 18:02:00,221.862,221.862,221.832,221.85,712800003.0
2006-10-16 18:03:00,221.85,221.852,221.822,221.832,644700001.0
2006-10-16 18:04:00,221.861,221.879,221.854,221.863,492299998.0
2006-10-16 18:05:00,221.897,221.922,221.887,221.899,655500000.0
2006-10-16 18:06:00,221.887,221.919,221.863,221.892,579800001.0
2006-10-16 18:07:00,221.891,221.912,221.87,221.87,850000004.0
2006-10-16 18:08:00,221.872,221.883,221.847,221.883,587300001.0
2006-10-16 18:09:00,221.873,221.89,221.845,221.855,456100003.0
2006-10-16 18:10:00,221.866,221.923,221.853,221.923,534100000.0
2006-10-16 18:11:00,221.918,221.935,221.897,221.927,402400000.0
2006-10-16 18:12:00,221.918,221.927,221.892,221.912,282900000.0
2006-10-16 18:13:00,221.914,221.925,221.862,221.885,422600001.0
2006-10-16 18:14:00,221.902,221.917,221.853,221.89,582399999.0
2006-10-16 18:15:00,221.91,221.91,221.849,221.88,664599998.0
2006-10-16 18:16:00,221.88,221.886,221.84,221.861,601100001.0
2006-10-16 18:17:00,221.867,221.892,221.861,221.864,223999999.0
2006-10-16 18:18:00,221.856,221.889,221.828,221.828,382700001.0
2006-10-16 18:19:00,221.827,221.856,221.817,221.856,418400000.0
2006-10-16 18:20:00,221.872,221.903,221.853,221.853,498100000.0
2006-10-16 18:21:00,221.846,221.87,221.839,221.841,586400000.0
2006-10-16 18:22:00,221.835,221.845,221.818,221.834,497800000.0
2006-10-16 18:23:00,221.84,221.863,221.824,221.827,798400001.0
2006-10-16 18:24:00,221.791,221.8,221.757,221.772,572099996.0
2006-10-16 18:25:00,221.778,221.784,221.699,221.749,441399999.0
2006-10-16 18:26:00,221.753,221.761,221.732,221.745,330000003.0
2006-10-16 18:27:00,221.75,221.763,221.734,221.742,447500001.0
2006-10-16 18:28:00,221.738,221.74,221.698,221.698,335799999.0
2006-10-16 18:29:00,221.719,221.751,221.718,221.741,544400003.0
2006-10-16 18:30:00,221.736,221.736,221.68,221.687,353899999.0
2006-10-16 18:31:00,221.693,221.755,221.693,221.745,421900002.0
2006-10-16 18:32:00,221.744,221.772,221.725,221.725,435899999.0
2006-10-16 18:33:00,221.73,221.766,221.724,221.727,407400001.0
2006-10-16 18:34:00,221.724,221.724,221.67,221.672,445699999.0
2006-10-16 18:35:00,221.66,221.675,221.645,221.65,384599999.0
2006-10-16 18:36:00,221.651,221.675,221.651,221.663,315999998.0
2006-10-16 18:37:00,221.635,221.652,221.59,221.59,150600001.0
2006-10-16 18:38:00,221.638,221.645,221.591,221.62,217500000.0
2006-10-16 18:39:00,221.628,221.641,221.61,221.628,140499999.0
2006-10-16 18:40:00,221.613,221.613,221.567,221.567,258600000.0
2006-10-16 18:41:00,221.555,221.593,221.555,221.593,267599999.0
2006-10-16 18:42:00,221.583,221.6,221.565,221.573,219300001.0
2006-10-16 18:43:00,221.568,221.584,221.542,221.542,128400000.0
2006-10-16 18:44:00,221.542,221.559,221.523,221.544,273200000.0
2006-10-16 18:45:00,221.548,221.548,221.466,221.505,201100000.0
2006-10-16 18:46:00,221.507,221.528,221.507,221.525,171100002.0
2006-10-16 18:47:00,221.502,221.509,221.473,221.49,82200000.0
2006-10-16 18:48:00,221.51,221.538,221.51,221.538,194999999.0
2006-10-16 18:49:00,221.534,221.543,221.516,221.522,126400000.0
2006-10-16 18:50:00,221.526,221.546,221.505,221.543,301300000.0
2006-10-16 18:51:00,221.529,221.539,221.49,221.539,231000001.0
2006-10-16 18:52:00,221.545,221.552,221.507,221.529,301200000.0
2006-10-16 18:53:00,221.536,221.541,221.493,221.506,214700000.0
2006-10-16 18:54:00,221.522,221.55,221.496,221.529,201100000.0
2006-10-16 18:55:00,221.534,221.558,221.523,221.523,307499998.0
2006-10-16 18:56:00,221.546,221.55,221.535,221.55,23200000.0
2006-10-16 18:57:00,221.54,221.552,221.516,221.525,231299999.0
2006-10-16 18:58:00,221.548,221.565,221.54,221.554,304100000.0
2006-10-16 18:59:00,221.545,221.552,221.524,221.547,290000000.0
2006-10-16 19:00:00,221.535,221.555,221.535,221.541,65900000.0
2006-10-16 19:01:00,221.539,221.561,221.524,221.524,76800000.0
2006-10-16 19:02:00,221.528,221.563,221.527,221.56,210100001.0
2006-10-16 19:03:00,221.559,221.599,221.559,221.595,325900000.0
2006-10-16 19:04:00,221.588,221.605,221.575,221.605,126700001.0
2006-10-16 19:05:00,221.603,221.603,221.538,221.561,151300002.0
2006-10-16 19:06:00,221.569,221.603,221.569,221.59,426700002.0
2006-10-16 19:07:00,221.587,221.587,221.527,221.552,240799999.0
2006-10-16 19:08:00,221.548,221.56,221.51,221.535,343100002.0
2006-10-16 19:09:00,221.521,221.526,221.488,221.51,204300000.0
2006-10-16 19:10:00,221.512,221.536,221.49,221.49,112200000.0
2006-10-16 19:11:00,221.498,221.506,221.493,221.506,29200000.0
2006-10-16 19:12:00,221.51,221.545,221.479,221.545,90300000.0
2006-10-16 19:13:00,221.518,221.545,221.504,221.527,138500000.0
2006-10-16 19:14:00,221.529,221.551,221.488,221.488,186900000.0
2006-10-16 19:15:00,221.51,221.533,221.51,221.519,368900001.0
2006-10-16 19:16:00,221.511,221.512,221.475,221.475,42600000.0
2006-10-16 19:17:00,221.535,221.561,221.525,221.529,113700000.0
2006-10-16 19:18:00,221.559,221.566,221.538,221.566,169100000.0
2006-10-16 19:19:00,221.57,221.62,221.553,221.572,293099999.0
2006-10-16 19:20:00,221.568,221.573,221.52,221.542,178200001.0
2006-10-16 19:21:00,221.57,221.57,221.554,221.568,215999999.0
2006-10-16 19:22:00,221.569,221.577,221.512,221.568,109300000.0
2006-10-16 19:23:00,221.545,221.616,221.545,221.599,438600000.0
2006-10-16 19:24:00,221.598,221.598,221.554,221.596,137300001.0
2006-10-16 19:25:00,221.601,221.601,221.571,221.571,198399999.0
2006-10-16 19:26:00,221.573,221.61,221.565,221.589,431000002.0
2006-10-16 19:27:00,221.581,221.607,221.547,221.607,310399997.0
2006-10-16 19:28:00,221.639,221.639,221.608,221.613,214699999.0
2006-10-16 19:29:00,221.608,221.622,221.606,221.622,54800001.0
2006-10-16 19:30:00,221.624,221.67,221.621,221.638,253099999.0
2006-10-16 19:31:00,221.644,221.668,221.635,221.637,197099999.0
2006-10-16 19:32:00,221.629,221.646,221.608,221.621,382699998.0
2006-10-16 19:33:00,221.598,221.624,221.587,221.621,151000000.0
2006-10-16 19:34:00,221.631,221.649,221.631,221.648,218800002.0
2006-10-16 19:35:00,221.62,221.642,221.603,221.617,365100001.0
2006-10-16 19:36:00,221.624,221.631,221.602,221.609,217100000.0
2006-10-16 19:37:00,221.617,221.625,221.6,221.6,100100000.0
2006-10-16 19:38:00,221.596,221.611,221.558,221.611,193400001.0
2006-10-16 19:39:00,221.613,221.613,221.557,221.557,205299999.0
2006-10-16 19:40:00,221.558,221.558,221.484,221.496,217099998.0
2006-10-16 19:41:00,221.503,221.519,221.484,221.484,294200000.0
2006-10-16 19:42:00,221.492,221.515,221.462,221.495,177200000.0
2006-10-16 19:43:00,221.509,221.511,221.504,221.504,68200000.0
2006-10-16 19:44:00,221.5,221.529,221.493,221.495,184999999.0
2006-10-16 19:45:00,221.501,221.51,221.472,221.51,162600000.0
2006-10-16 19:46:00,221.495,221.495,221.436,221.471,173999999.0
2006-10-16 19:47:00,221.467,221.467,221.44,221.46,53600000.0
2006-10-16 19:48:00,221.453,221.485,221.453,221.461,280100000.0
2006-10-16 19:49:00,221.459,221.502,221.459,221.487,142300000.0
2006-10-16 19:50:00,221.487,221.51,221.464,221.464,152700000.0
2006-10-16 19:51:00,221.459,221.481,221.438,221.459,186499999.0
2006-10-16 19:52:00,221.466,221.481,221.42,221.463,166000001.0
2006-10-16 19:53:00,221.483,221.508,221.483,221.5,167000001.0
2006-10-16 19:54:00,221.49,221.504,221.468,221.485,216800000.0
2006-10-16 19:55:00,221.48,221.48,221.42,221.464,78500000.0
2006-10-16 19:56:00,221.463,221.464,221.414,221.419,176300000.0
2006-10-16 19:57:00,221.423,221.465,221.423,221.447,142800000.0
2006-10-16 19:58:00,221.455,221.455,221.395,221.399,285600002.0
2006-10-16 19:59:00,221.416,221.428,221.397,221.397,191100000.0
2006-10-16 20:00:00,221.401,221.406,221.395,221.395,106199999.0
2006-10-16 20:01:00,221.39,221.414,221.385,221.398,79400000.0
2006-10-16 20:02:00,221.395,221.409,221.385,221.388,160199999.0
2006-10-16 20:03:00,221.386,221.405,221.373,221.403,88899999.0
2006-10-16 20:04:00,221.415,221.424,221.415,221.415,144400000.0
2006-10-16 20:05:00,221.413,221.431,221.369,221.428,126200000.0
2006-10-16 20:06:00,221.435,221.438,221.413,221.432,188100000.0
2006-10-16 20:07:00,221.428,221.449,221.424,221.445,146400000.0
2006-10-16 20:08:00,221.445,221.466,221.428,221.44,195700000.0
2006-10-16 20:09:00,221.445,221.456,221.417,221.417,166000001.0
2006-10-16 20:10:00,221.448,221.463,221.445,221.463,139900000.0
2006-10-16 20:11:00,221.452,221.466,221.427,221.435,294000000.0
2006-10-16 20:12:00,221.43,221.456,221.43,221.435,462000000.0
2006-10-16 20:13:00,221.445,221.455,221.418,221.451,154700000.0
2006-10-16 20:14:00,221.454,221.463,221.443,221.443,197300000.0
2006-10-16 20:15:00,221.437,221.443,221.414,221.429,305500000.0
2006-10-16 20:16:00,221.441,221.458,221.43,221.449,195500000.0
2006-10-16 20:17:00,221.461,221.471,221.45,221.465,30400000.0
2006-10-16 20:18:00,221.46,221.464,221.414,221.464,205000000.0
2006-10-16 20:19:00,221.482,221.485,221.466,221.466,144799999.0
2006-10-16 20:20:00,221.452,221.452,221.407,221.435,339500000.0
2006-10-16 20:21:00,221.423,221.433,221.381,221.433,140600000.0
2006-10-16 20:22:00,221.44,221.447,221.417,221.433,189600000.0
2006-10-16 20:23:00,221.438,221.453,221.433,221.44,230999998.0
2006-10-16 20:24:00,221.437,221.457,221.426,221.43,177400001.0
2006-10-16 20:25:00,221.44,221.441,221.417,221.42,264900000.0
2006-10-16 20:26:00,221.42,221.453,221.406,221.44,281900000.0
2006-10-16 20:27:00,221.435,221.45,221.401,221.443,137400000.0
2006-10-16 20:28:00,221.448,221.463,221.431,221.431,510899999.0
2006-10-16 20:29:00,221.441,221.466,221.44,221.444,421700001.0
2006-10-16 20:30:00,221.456,221.456,221.421,221.425,510999997.0
2006-10-16 20:31:00,221.438,221.46,221.435,221.443,467000002.0
2006-10-16 20:32:00,221.441,221.476,221.439,221.47,509099998.0
2006-10-16 20:33:00,221.47,221.49,221.465,221.49,134099999.0
2006-10-16 20:34:00,221.426,221.514,221.421,221.462,146900002.0
2006-10-16 20:35:00,221.46,221.471,221.423,221.467,105100000.0
2006-10-16 20:36:00,221.479,221.481,221.423,221.468,170200002.0
2006-10-16 20:37:00,221.474,221.479,221.457,221.475,71500000.0
2006-10-16 20:38:00,221.471,221.509,221.467,221.467,326200000.0
2006-10-16 20:39:00,221.459,221.47,221.44,221.449,208800000.0
2006-10-16 20:40:00,221.461,221.466,221.419,221.459,425499999.0
2006-10-16 20:41:00,221.47,221.485,221.457,221.485,164900001.0
2006-10-16 20:42:00,221.466,221.481,221.44,221.47,211700001.0
2006-10-16 20:43:00,221.495,221.503,221.482,221.482,342499999.0
2006-10-16 20:44:00,221.493,221.497,221.444,221.462,356199999.0
2006-10-16 20:45:00,221.508,221.516,221.486,221.505,237700002.0
2006-10-16 20:46:00,221.51,221.518,221.487,221.515,259700003.0
2006-10-16 20:47:00,221.511,221.52,221.494,221.494,254600002.0
2006-10-16 20:48:00,221.502,221.527,221.492,221.492,281300003.0
2006-10-16 20:49:00,221.485,221.518,221.471,221.502,104999999.0
2006-10-16 20:50:00,221.492,221.512,221.443,221.48,397000001.0
2006-10-16 20:51:00,221.483,221.492,221.45,221.48,93800000.0
2006-10-16 20:52:00,221.488,221.495,221.47,221.495,142600000.0
2006-10-16 20:53:00,221.501,221.529,221.489,221.515,215999999.0
2006-10-16 20:54:00,221.526,221.551,221.5,221.5,202200002.0
2006-10-16 20:55:00,221.497,221.539,221.474,221.499,330799999.0
2006-10-16 20:56:00,221.542,221.552,221.528,221.531,212600000.0
2006-10-16 20:57:00,221.53,221.544,221.514,221.544,344200001.0
2006-10-16 20:58:00,221.528,221.536,221.512,221.517,420900001.0
2006-10-16 20:59:00,221.53,221.542,221.513,221.539,468100000.0
2006-10-16 21:00:00,221.548,221.582,221.541,221.56,416400003.0
2006-10-16 21:01:00,221.56,221.578,221.533,221.533,384000004.0
2006-10-16 21:02:00,221.544,221.561,221.53,221.561,238600001.0
2006-10-16 21:03:00,221.57,221.587,221.561,221.561,263900001.0
2006-10-16 21:04:00,221.569,221.573,221.53,221.573,67000000.0
2006-10-16 21:05:00,221.571,221.589,221.543,221.566,128500000.0
2006-10-16 21:06:00,221.568,221.587,221.55,221.581,162900001.0
2006-10-16 21:07:00,221.588,221.598,221.53,221.582,207100000.0
2006-10-16 21:08:00,221.57,221.582,221.516,221.582,158099999.0
2006-10-16 21:09:00,221.591,221.602,221.553,221.565,92200000.0
2006-10-16 21:10:00,221.583,221.592,221.564,221.564,87900000.0
2006-10-16 21:11:00,221.537,221.595,221.537,221.568,62500000.0
2006-10-16 21:12:00,221.572,221.591,221.561,221.574,101700000.0
2006-10-16 21:13:00,221.576,221.587,221.564,221.58,100500000.0
2006-10-16 21:14:00,221.588,221.603,221.542,221.544,323700002.0
2006-10-16 21:15:00,221.59,221.601,221.552,221.59,340299998.0
2006-10-16 21:16:00,221.581,221.655,221.541,221.652,90500000.0
2006-10-16 21:17:00,221.669,221.678,221.623,221.63,206399999.0
2006-10-16 21:18:00,221.665,221.675,221.614,221.635,215100000.0
2006-10-16 21:19:00,221.639,221.64,221.613,221.613,244499997.0
2006-10-16 21:20:00,221.65,221.65,221.615,221.63,328499998.0
2006-10-16 21:21:00,221.624,221.651,221.571,221.621,266499999.0
2006-10-16 21:22:00,221.616,221.621,221.558,221.601,220300000.0
2006-10-16 21:23:00,221.6,221.6,221.578,221.59,92000000.0
2006-10-16 21:24:00,221.619,221.625,221.592,221.612,146500000.0
2006-10-16 21:25:00,221.603,221.642,221.603,221.629,348600001.0
2006-10-16 21:26:00,221.631,221.66,221.626,221.636,138900001.0
2006-10-16 21:27:00,221.634,221.657,221.616,221.655,110300000.0
2006-10-16 21:28:00,221.607,221.642,221.576,221.637,108999999.0
2006-10-16 21:29:00,221.635,221.653,221.601,221.641,106300000.0
2006-10-16 21:30:00,221.635,221.636,221.613,221.613,83300000.0
2006-10-16 21:31:00,221.584,221.612,221.584,221.61,61900001.0
2006-10-16 21:32:00,221.605,221.613,221.579,221.605,98500000.0
2006-10-16 21:33:00,221.602,221.609,221.583,221.605,181900001.0
2006-10-16 21:34:00,221.598,221.601,221.592,221.6,114300000.0
2006-10-16 21:35:00,221.602,221.61,221.575,221.586,64600001.0
2006-10-16 21:36:00,221.605,221.61,221.582,221.606,69900001.0
2006-10-16 21:37:00,221.613,221.626,221.597,221.626,150999998.0
2006-10-16 21:38:00,221.597,221.646,221.597,221.623,24700000.0
2006-10-16 21:39:00,221.59,221.607,221.574,221.607,46600001.0
2006-10-16 21:40:00,221.61,221.623,221.598,221.61,30500000.0
2006-10-16 21:41:00,221.595,221.612,221.589,221.607,39800000.0
2006-10-16 21:42:00,221.61,221.615,221.573,221.594,159600000.0
2006-10-16 21:43:00,221.619,221.627,221.601,221.627,36300000.0
2006-10-16 21:44:00,221.623,221.631,221.567,221.598,219900000.0
2006-10-16 21:45:00,221.612,221.632,221.595,221.623,53600000.0
2006-10-16 21:46:00,221.617,221.635,221.594,221.608,116500001.0
2006-10-16 21:47:00,221.606,221.606,221.545,221.545,59800000.0
2006-10-16 21:48:00,221.605,221.621,221.605,221.613,136100001.0
2006-10-16 21:49:00,221.59,221.59,221.568,221.585,70600000.0
2006-10-16 21:50:00,221.594,221.594,221.555,221.576,58600000.0
2006-10-16 21:51:00,221.59,221.601,221.59,221.6,130100001.0
2006-10-16 21:52:00,221.597,221.609,221.551,221.609,53500000.0
2006-10-16 21:53:00,221.608,221.608,221.553,221.59,59300000.0
2006-10-16 21:54:00,221.59,221.615,221.572,221.615,61700000.0
2006-10-16 21:55:00,221.631,221.636,221.627,221.635,71600000.0
2006-10-16 21:56:00,221.626,221.626,221.601,221.601,40600000.0
2006-10-16 21:57:00,221.6,221.648,221.592,221.648,41200000.0
2006-10-16 21:58:00,221.645,221.65,221.609,221.609,32900000.0
2006-10-16 21:59:00,221.648,221.648,221.566,221.63,175700000.0
2006-10-16 22:00:00,221.63,221.661,221.628,221.646,133900000.0
2006-10-16 22:01:00,221.643,221.648,221.605,221.625,191599999.0
2006-10-16 22:02:00,221.611,221.619,221.572,221.619,293000002.0
2006-10-16 22:03:00,221.632,221.64,221.613,221.622,74799999.0
2006-10-16 22:04:00,221.608,221.623,221.59,221.619,163499999.0
2006-10-16 22:05:00,221.616,221.628,221.594,221.61,99899998.0
2006-10-16 22:06:00,221.591,221.596,221.565,221.596,31900000.0
2006-10-16 22:07:00,221.6,221.613,221.587,221.612,56800000.0
2006-10-16 22:08:00,221.625,221.654,221.625,221.643,63500000.0
2006-10-16 22:09:00,221.613,221.637,221.613,221.616,45099999.0
2006-10-16 22:10:00,221.591,221.591,221.566,221.591,47799999.0
2006-10-16 22:11:00,221.596,221.61,221.585,221.598,34500000.0
2006-10-16 22:12:00,221.605,221.605,221.547,221.548,105500000.0
2006-10-16 22:13:00,221.608,221.611,221.583,221.611,61200000.0
2006-10-16 22:14:00,221.605,221.605,221.58,221.58,48800000.0
2006-10-16 22:15:00,221.582,221.594,221.551,221.59,222700000.0
2006-10-16 22:16:00,221.582,221.615,221.565,221.598,184800001.0
2006-10-16 22:17:00,221.586,221.598,221.577,221.59,42500000.0
2006-10-16 22:18:00,221.594,221.609,221.58,221.596,66800000.0
2006-10-16 22:19:00,221.601,221.608,221.584,221.602,60400001.0
2006-10-16 22:20:00,221.6,221.609,221.577,221.577,65600001.0
2006-10-16 22:21:00,221.567,221.631,221.567,221.62,69300002.0
2006-10-16 22:22:00,221.627,221.648,221.625,221.638,51400000.0
2006-10-16 22:23:00,221.641,221.667,221.626,221.65,122200000.0
2006-10-16 22:24:00,221.634,221.642,221.595,221.639,52000000.0
2006-10-16 22:25:00,221.614,221.641,221.59,221.627,102500000.0
2006-10-16 22:26:00,221.623,221.636,221.601,221.636,25900000.0
2006-10-16 22:27:00,221.617,221.639,221.617,221.618,217400000.0
2006-10-16 22:28:00,221.612,221.618,221.586,221.604,18700000.0
2006-10-16 22:29:00,221.605,221.605,221.527,221.56,133200000.0
2006-10-16 22:30:00,221.547,221.547,221.475,221.499,43299999.0
2006-10-16 22:31:00,221.496,221.496,221.457,221.464,35000000.0
2006-10-16 22:32:00,221.497,221.519,221.482,221.503,101100000.0
2006-10-16 22:33:00,221.51,221.536,221.47,221.532,209100001.0
2006-10-16 22:34:00,221.538,221.538,221.485,221.531,287100000.0
2006-10-16 22:35:00,221.558,221.567,221.558,221.563,69600000.0
2006-10-16 22:36:00,221.568,221.568,221.497,221.505,98199999.0
2006-10-16 22:37:00,221.543,221.544,221.524,221.533,104300000.0
2006-10-16 22:38:00,221.547,221.552,221.505,221.526,52800000.0
2006-10-16 22:39:00,221.514,221.514,221.483,221.494,44400000.0
2006-10-16 22:40:00,221.508,221.524,221.505,221.505,50700000.0
2006-10-16 22:41:00,221.518,221.55,221.515,221.55,52900000.0
2006-10-16 22:42:00,221.547,221.554,221.513,221.544,15400000.0
2006-10-16 22:43:00,221.571,221.59,221.525,221.525,69800001.0
2006-10-16 22:44:00,221.55,221.562,221.508,221.542,90000000.0
2006-10-16 22:45:00,221.529,221.562,221.505,221.535,108099999.0
2006-10-16 22:46:00,221.527,221.528,221.502,221.528,70799998.0
2006-10-16 22:47:00,221.522,221.535,221.49,221.517,69500000.0
2006-10-16 22:48:00,221.539,221.546,221.489,221.541,66500000.0
2006-10-16 22:49:00,221.558,221.571,221.548,221.548,53800000.0
2006-10-16 22:50:00,221.572,221.602,221.564,221.602,66900000.0
2006-10-16 22:51:00,221.6,221.6,221.566,221.59,110000001.0
2006-10-16 22:52:00,221.578,221.578,221.538,221.555,43300000.0
2006-10-16 22:53:00,221.555,221.575,221.542,221.556,112500000.0
2006-10-16 22:54:00,221.51,221.523,221.505,221.521,60300000.0
2006-10-16 22:55:00,221.541,221.557,221.537,221.541,43900000.0
2006-10-16 22:56:00,221.555,221.562,221.524,221.527,89700000.0
2006-10-16 22:57:00,221.551,221.56,221.523,221.523,42700000.0
2006-10-16 22:58:00,221.515,221.575,221.507,221.573,67699998.0
2006-10-16 22:59:00,221.537,221.575,221.523,221.538,80200001.0
2006-10-16 23:00:00,221.551,221.571,221.546,221.548,54800000.0
2006-10-16 23:01:00,221.527,221.602,221.527,221.602,24700000.0
2006-10-16 23:02:00,221.551,221.571,221.533,221.56,49100000.0
2006-10-16 23:03:00,221.534,221.556,221.528,221.534,63299999.0
2006-10-16 23:04:00,221.538,221.548,221.524,221.542,75100001.0
2006-10-16 23:05:00,221.549,221.549,221.506,221.513,45900000.0
2006-10-16 23:06:00,221.503,221.523,221.482,221.523,54699999.0
2006-10-16 23:07:00,221.529,221.541,221.516,221.529,53200000.0
2006-10-16 23:08:00,221.536,221.536,221.468,221.496,29900000.0
2006-10-16 23:09:00,221.541,221.541,221.494,221.494,71300000.0
2006-10-16 23:10:00,221.514,221.514,221.474,221.475,68099999.0
2006-10-16 23:11:00,221.499,221.504,221.48,221.494,92900000.0
2006-10-16 23:12:00,221.474,221.523,221.474,221.506,65599999.0
2006-10-16 23:13:00,221.517,221.542,221.494,221.542,69499999.0
2006-10-16 23:14:00,221.524,221.524,221.464,221.484,97000001.0
2006-10-16 23:15:00,221.514,221.539,221.496,221.539,37100000.0
2006-10-16 23:16:00,221.547,221.547,221.519,221.539,42499999.0
2006-10-16 23:17:00,221.532,221.541,221.511,221.533,54600001.0
2006-10-16 23:18:00,221.513,221.513,221.474,221.487,50000000.0
2006-10-16 23:19:00,221.508,221.508,221.483,221.502,29100000.0
2006-10-16 23:20:00,221.497,221.535,221.497,221.506,64200001.0
2006-10-16 23:21:00,221.53,221.532,221.486,221.498,84700001.0
2006-10-16 23:22:00,221.501,221.528,221.492,221.52,39200000.0
2006-10-16 23:23:00,221.513,221.513,221.464,221.478,54600000.0
2006-10-16 23:24:00,221.463,221.516,221.439,221.508,38100000.0
2006-10-16 23:25:00,221.509,221.521,221.493,221.493,44199999.0
2006-10-16 23:26:00,221.516,221.526,221.493,221.526,39600000.0
2006-10-16 23:27:00,221.497,221.523,221.482,221.513,19000000.0
2006-10-16 23:28:00,221.488,221.511,221.444,221.444,33900000.0
2006-10-16 23:29:00,221.537,221.574,221.537,221.545,35800001.0
2006-10-16 23:30:00,221.556,221.577,221.534,221.556,77900000.0
2006-10-16 23:31:00,221.577,221.609,221.554,221.578,58900000.0
2006-10-16 23:32:00,221.545,221.567,221.542,221.547,88700000.0
2006-10-16 23:33:00,221.549,221.56,221.534,221.538,70500000.0
2006-10-16 23:34:00,221.548,221.566,221.538,221.56,44500000.0
2006-10-16 23:35:00,221.576,221.589,221.533,221.538,38600000.0
2006-10-16 23:36:00,221.552,221.566,221.546,221.549,49900001.0
2006-10-16 23:37:00,221.555,221.563,221.533,221.533,35400000.0
2006-10-16 23:38:00,221.531,221.544,221.512,221.544,45600000.0
2006-10-16 23:39:00,221.544,221.549,221.519,221.525,65200000.0
2006-10-16 23:40:00,221.527,221.535,221.505,221.512,37600001.0
2006-10-16 23:41:00,221.513,221.563,221.5,221.554,22400000.0
2006-10-16 23:42:00,221.5,221.587,221.5,221.573,86200000.0
2006-10-16 23:43:00,221.561,221.58,221.551,221.58,41000000.0
2006-10-16 23:44:00,221.558,221.57,221.509,221.509,60400001.0
2006-10-16 23:45:00,221.525,221.525,221.495,221.51,84300001.0
2006-10-16 23:46:00,221.503,221.513,221.485,221.492,27300000.0
2006-10-16 23:47:00,221.502,221.51,221.482,221.502,56199999.0
2006-10-16 23:48:00,221.497,221.529,221.48,221.529,30800000.0
2006-10-16 23:49:00,221.529,221.59,221.512,221.59,80300000.0
2006-10-16 23:50:00,221.561,221.595,221.542,221.595,30600000.0
2006-10-16 23:51:00,221.589,221.592,221.555,221.592,34900001.0
2006-10-16 23:52:00,221.599,221.607,221.537,221.548,91699999.0
2006-10-16 23:53:00,221.568,221.64,221.546,221.639,47099999.0
2006-10-16 23:54:00,221.63,221.678,221.587,221.622,35300000.0
2006-10-16 23:55:00,221.583,221.583,221.547,221.581,30800000.0
2006-10-16 23:56:00,221.584,221.584,221.552,221.581,69599999.0
2006-10-16 23:57:00,221.558,221.597,221.545,221.597,39800000.0
2006-10-16 23:58:00,221.617,221.639,221.587,221.587,69200000.0
2006-10-16 23:59:00,221.621,221.621,221.599,221.619,21100000.0
2006-10-17 00:00:00,221.616,221.616,221.575,221.582,51800000.0
2006-10-17 00:01:00,221.536,221.584,221.53,221.584,50999999.0
2006-10-17 00:02:00,221.586,221.608,221.538,221.569,62200000.0
2006-10-17 00:03:00,221.57,221.58,221.53,221.57,58200000.0
2006-10-17 00:04:00,221.567,221.571,221.544,221.566,36099999.0
2006-10-17 00:05:00,221.559,221.565,221.502,221.508,24800000.0
2006-10-17 00:06:00,221.525,221.578,221.521,221.555,40700000.0
2006-10-17 00:07:00,221.549,221.585,221.539,221.539,65800000.0
2006-10-17 00:08:00,221.578,221.589,221.545,221.567,54200000.0
2006-10-17 00:09:00,221.59,221.621,221.572,221.621,36600000.0
2006-10-17 00:10:00,221.579,221.606,221.574,221.59,41700000.0
2006-10-17 00:11:00,221.595,221.611,221.574,221.592,62900000.0
2006-10-17 00:12:00,221.598,221.598,221.545,221.566,64900000.0
2006-10-17 00:13:00,221.575,221.594,221.538,221.544,63400000.0
2006-10-17 00:14:00,221.56,221.622,221.557,221.618,70000000.0
2006-10-17 00:15:00,221.608,221.608,221.567,221.575,41000001.0
2006-10-17 00:16:00,221.601,221.601,221.576,221.588,44400000.0
2006-10-17 00:17:00,221.599,221.608,221.547,221.548,39700000.0
2006-10-17 00:18:00,221.543,221.565,221.53,221.543,65699999.0
2006-10-17 00:19:00,221.55,221.558,221.517,221.517,42600000.0
2006-10-17 00:20:00,221.571,221.575,221.524,221.535,81199999.0
2006-10-17 00:21:00,221.552,221.559,221.511,221.551,38600000.0
2006-10-17 00:22:00,221.546,221.565,221.519,221.521,14300000.0
2006-10-17 00:23:00,221.555,221.555,221.534,221.548,61400001.0
2006-10-17 00:24:00,221.547,221.55,221.511,221.518,46200000.0
2006-10-17 00:25:00,221.537,221.55,221.507,221.54,24500000.0
2006-10-17 00:26:00,221.541,221.558,221.517,221.552,33400000.0
2006-10-17 00:27:00,221.549,221.566,221.533,221.566,33100000.0
2006-10-17 00:28:00,221.57,221.57,221.525,221.55,37900000.0
2006-10-17 00:29:00,221.566,221.601,221.547,221.547,75400000.0
2006-10-17 00:30:00,221.561,221.583,221.546,221.583,31700000.0
2006-10-17 00:31:00,221.578,221.578,221.521,221.521,29200000.0
2006-10-17 00:32:00,221.566,221.573,221.54,221.573,57300000.0
2006-10-17 00:33:00,221.551,221.582,221.519,221.579,55300001.0
2006-10-17 00:34:00,221.52,221.571,221.499,221.548,47600000.0
2006-10-17 00:35:00,221.557,221.574,221.512,221.547,97600000.0
2006-10-17 00:36:00,221.539,221.579,221.528,221.528,29100000.0
2006-10-17 00:37:00,221.583,221.584,221.549,221.55,56000000.0
2006-10-17 00:38:00,221.574,221.594,221.529,221.557,33800000.0
2006-10-17 00:39:00,221.574,221.61,221.564,221.588,89600002.0
2006-10-17 00:40:00,221.596,221.608,221.585,221.59,45900000.0
2006-10-17 00:41:00,221.589,221.604,221.583,221.604,43900000.0
2006-10-17 00:42:00,221.612,221.612,221.568,221.57,43800000.0
2006-10-17 00:43:00,221.594,221.602,221.566,221.579,66300000.0
2006-10-17 00:44:00,221.587,221.617,221.57,221.613,27900000.0
2006-10-17 00:45:00,221.612,221.618,221.59,221.594,56300000.0
2006-10-17 00:46:00,221.613,221.63,221.597,221.61,53500000.0
2006-10-17 00:47:00,221.566,221.628,221.557,221.616,47700000.0
2006-10-17 00:48:00,221.603,221.626,221.598,221.598,24800000.0
2006-10-17 00:49:00,221.596,221.624,221.588,221.598,24700000.0
2006-10-17 00:50:00,221.606,221.606,221.573,221.593,29900000.0
2006-10-17 00:51:00,221.592,221.634,221.592,221.611,49800000.0
2006-10-17 00:52:00,221.545,221.623,221.527,221.602,93199999.0
2006-10-17 00:53:00,221.567,221.567,221.482,221.491,29200000.0
2006-10-17 00:54:00,221.511,221.533,221.48,221.495,43100000.0
2006-10-17 00:55:00,221.504,221.515,221.497,221.5,13400000.0
2006-10-17 00:56:00,221.522,221.568,221.522,221.563,42200000.0
2006-10-17 00:57:00,221.562,221.562,221.525,221.54,31900000.0
2006-10-17 00:58:00,221.505,221.516,221.471,221.484,37500000.0
2006-10-17 00:59:00,221.493,221.493,221.461,221.464,51700000.0
2006-10-17 01:00:00,221.484,221.492,221.471,221.492,32000000.0
2006-10-17 01:01:00,221.481,221.503,221.479,221.49,64700001.0
2006-10-17 01:02:00,221.505,221.506,221.464,221.495,47300000.0
2006-10-17 01:03:00,221.472,221.478,221.453,221.462,48000000.0
2006-10-17 01:04:00,221.457,221.467,221.409,221.444,52500000.0
2006-10-17 01:05:00,221.459,221.464,221.435,221.464,16400000.0
2006-10-17 01:06:00,221.484,221.493,221.477,221.478,30100000.0
2006-10-17 01:07:00,221.448,221.484,221.445,221.475,46700000.0
2006-10-17 01:08:00,221.48,221.487,221.47,221.48,32900000.0
2006-10-17 01:09:00,221.493,221.493,221.447,221.469,30100000.0
2006-10-17 01:10:00,221.465,221.491,221.453,221.483,78799998.0
2006-10-17 01:11:00,221.498,221.512,221.467,221.508,58700000.0
2006-10-17 01:12:00,221.499,221.551,221.499,221.547,39400000.0
2006-10-17 01:13:00,221.576,221.598,221.576,221.59,31100000.0
2006-10-17 01:14:00,221.556,221.617,221.519,221.519,39500000.0
2006-10-17 01:15:00,221.612,221.646,221.612,221.622,46300000.0
2006-10-17 01:16:00,221.594,221.603,221.568,221.582,42000000.0
2006-10-17 01:17:00,221.563,221.563,221.5,221.527,56400001.0
2006-10-17 01:18:00,221.542,221.543,221.508,221.508,34100000.0
2006-10-17 01:19:00,221.523,221.544,221.504,221.517,63400000.0
2006-10-17 01:20:00,221.539,221.543,221.478,221.497,70200000.0
2006-10-17 01:21:00,221.524,221.546,221.524,221.538,65900000.0
2006-10-17 01:22:00,221.534,221.551,221.516,221.549,34200000.0
2006-10-17 01:23:00,221.535,221.588,221.53,221.588,61100000.0
2006-10-17 01:24:00,221.582,221.613,221.576,221.613,47300000.0
2006-10-17 01:25:00,221.612,221.625,221.592,221.596,46300000.0
2006-10-17 01:26:00,221.618,221.643,221.618,221.632,60700000.0
2006-10-17 01:27:00,221.633,221.65,221.614,221.625,42300000.0
2006-10-17 01:28:00,221.608,221.612,221.579,221.58,60000001.0
2006-10-17 01:29:00,221.607,221.614,221.562,221.575,73000001.0
2006-10-17 01:30:00,221.594,221.613,221.594,221.613,41000000.0
2006-10-17 01:31:00,221.594,221.597,221.567,221.585,37000000.0
2006-10-17 01:32:00,221.591,221.598,221.554,221.573,75400001.0
2006-10-17 01:33:00,221.595,221.602,221.579,221.59,73200001.0
2006-10-17 01:34:00,221.606,221.609,221.545,221.545,27900000.0
2006-10-17 01:35:00,221.568,221.572,221.559,221.564,26300000.0
2006-10-17 01:36:00,221.567,221.567,221.549,221.552,25500000.0
2006-10-17 01:37:00,221.551,221.561,221.531,221.551,67800000.0
2006-10-17 01:38:00,221.524,221.524,221.514,221.514,25400000.0
2006-10-17 01:39:00,221.52,221.53,221.501,221.503,67300000.0
2006-10-17 01:40:00,221.516,221.528,221.492,221.506,77400000.0
2006-10-17 01:41:00,221.541,221.555,221.516,221.528,33600000.0
2006-10-17 01:42:00,221.559,221.582,221.524,221.582,53700000.0
2006-10-17 01:43:00,221.577,221.613,221.572,221.586,44699999.0
2006-10-17 01:44:00,221.607,221.621,221.582,221.619,56000000.0
2006-10-17 01:45:00,221.624,221.631,221.613,221.621,51700000.0
2006-10-17 01:46:00,221.627,221.632,221.591,221.632,51100000.0
2006-10-17 01:47:00,221.599,221.614,221.595,221.596,53700000.0
2006-10-17 01:48:00,221.645,221.645,221.576,221.591,64900000.0
2006-10-17 01:49:00,221.594,221.594,221.539,221.553,56800001.0
2006-10-17 01:50:00,221.584,221.584,221.535,221.543,58800000.0
2006-10-17 01:51:00,221.565,221.578,221.536,221.557,37200000.0
2006-10-17 01:52:00,221.549,221.577,221.536,221.55,27800000.0
2006-10-17 01:53:00,221.548,221.556,221.536,221.549,55999999.0
2006-10-17 01:54:00,221.535,221.558,221.512,221.544,72100000.0
2006-10-17 01:55:00,221.526,221.593,221.516,221.586,94999999.0
2006-10-17 01:56:00,221.575,221.595,221.558,221.58,64700000.0
2006-10-17 01:57:00,221.573,221.613,221.573,221.575,46400000.0
2006-10-17 01:58:00,221.628,221.642,221.582,221.601,83800001.0
2006-10-17 01:59:00,221.648,221.652,221.596,221.608,58600001.0
2006-10-17 02:00:00,221.616,221.646,221.616,221.637,33800000.0
2006-10-17 02:01:00,221.67,221.687,221.65,221.675,44300000.0
2006-10-17 02:02:00,221.665,221.678,221.648,221.648,91900001.0
2006-10-17 02:03:00,221.649,221.677,221.631,221.677,39800000.0
2006-10-17 02:04:00,221.694,221.694,221.657,221.661,74300000.0
2006-10-17 02:05:00,221.672,221.726,221.672,221.726,56500001.0
2006-10-17 02:06:00,221.725,221.742,221.712,221.712,24300000.0
2006-10-17 02:07:00,221.747,221.756,221.706,221.755,71400000.0
2006-10-17 02:08:00,221.739,221.793,221.739,221.793,78200000.0
2006-10-17 02:09:00,221.771,221.771,221.711,221.747,28400000.0
2006-10-17 02:10:00,221.762,221.796,221.727,221.796,41400000.0
2006-10-17 02:11:00,221.788,221.837,221.788,221.836,67600000.0
2006-10-17 02:12:00,221.829,221.85,221.823,221.85,42300000.0
2006-10-17 02:13:00,221.831,221.873,221.812,221.861,52000000.0
2006-10-17 02:14:00,221.863,221.879,221.834,221.834,47700000.0
2006-10-17 02:15:00,221.815,221.83,221.805,221.812,51899999.0
2006-10-17 02:16:00,221.815,221.829,221.814,221.817,61800000.0
2006-10-17 02:17:00,221.826,221.83,221.803,221.811,68499999.0
2006-10-17 02:18:00,221.796,221.802,221.781,221.798,50100000.0
2006-10-17 02:19:00,221.765,221.772,221.723,221.723,51700000.0
2006-10-17 02:20:00,221.782,221.798,221.715,221.715,26700000.0
2006-10-17 02:21:00,221.704,221.706,221.683,221.706,36000000.0
2006-10-17 02:22:00,221.693,221.725,221.636,221.636,46900001.0
2006-10-17 02:23:00,221.605,221.707,221.604,221.697,35100000.0
2006-10-17 02:24:00,221.694,221.718,221.68,221.718,19400000.0
2006-10-17 02:25:00,221.742,221.742,221.697,221.703,81400001.0
2006-10-17 02:26:00,221.686,221.698,221.654,221.686,37700000.0
2006-10-17 02:27:00,221.688,221.688,221.668,221.687,57600001.0
2006-10-17 02:28:00,221.689,221.689,221.671,221.686,60799999.0
2006-10-17 02:29:00,221.691,221.691,221.666,221.68,58100000.0
2006-10-17 02:30:00,221.68,221.68,221.659,221.676,42400000.0
2006-10-17 02:31:00,221.684,221.694,221.669,221.679,28500000.0
2006-10-17 02:32:00,221.658,221.685,221.658,221.685,90800001.0
2006-10-17 02:33:00,221.693,221.713,221.69,221.713,25100000.0
2006-10-17 02:34:00,221.737,221.737,221.717,221.737,33100000.0
2006-10-17 02:35:00,221.739,221.769,221.729,221.769,44500000.0
2006-10-17 02:36:00,221.765,221.765,221.712,221.712,31600000.0
2006-10-17 02:37:00,221.71,221.749,221.71,221.735,57000000.0
2006-10-17 02:38:00,221.73,221.745,221.712,221.717,63200000.0
2006-10-17 02:39:00,221.727,221.727,221.711,221.716,78100000.0
2006-10-17 02:40:00,221.689,221.689,221.649,221.684,49900000.0
2006-10-17 02:41:00,221.713,221.713,221.686,221.702,31900000.0
2006-10-17 02:42:00,221.69,221.69,221.645,221.655,33800000.0
2006-10-17 02:43:00,221.672,221.68,221.656,221.68,36900000.0
2006-10-17 02:44:00,221.672,221.703,221.672,221.691,30300000.0
2006-10-17 02:45:00,221.673,221.688,221.667,221.677,40600001.0
2006-10-17 02:46:00,221.658,221.673,221.649,221.649,43700000.0
2006-10-17 02:47:00,221.636,221.636,221.605,221.627,38600000.0
2006-10-17 02:48:00,221.638,221.689,221.638,221.663,50100000.0
2006-10-17 02:49:00,221.671,221.671,221.624,221.625,56000000.0
2006-10-17 02:50:00,221.622,221.674,221.622,221.674,38000000.0
2006-10-17 02:51:00,221.7,221.7,221.628,221.628,41100001.0
2006-10-17 02:52:00,221.587,221.597,221.568,221.592,73700000.0
2006-10-17 02:53:00,221.589,221.622,221.581,221.622,68099999.0
2006-10-17 02:54:00,221.621,221.639,221.621,221.631,47600000.0
2006-10-17 02:55:00,221.601,221.621,221.594,221.603,33900000.0
2006-10-17 02:56:00,221.589,221.601,221.579,221.583,85999999.0
2006-10-17 02:57:00,221.583,221.627,221.583,221.594,39999999.0
2006-10-17 02:58:00,221.591,221.604,221.584,221.604,18900000.0
2006-10-17 02:59:00,221.596,221.608,221.57,221.599,45400000.0
2006-10-17 03:00:00,221.588,221.612,221.58,221.58,56499999.0
2006-10-17 03:01:00,221.571,221.638,221.562,221.634,64900000.0
2006-10-17 03:02:00,221.649,221.682,221.643,221.643,39200000.0
2006-10-17 03:03:00,221.652,221.666,221.626,221.626,17000000.0
2006-10-17 03:04:00,221.62,221.657,221.604,221.657,62900000.0
2006-10-17 03:05:00,221.649,221.669,221.639,221.669,41000000.0
2006-10-17 03:06:00,221.686,221.686,221.624,221.662,51800000.0
2006-10-17 03:07:00,221.677,221.712,221.671,221.712,39500000.0
2006-10-17 03:08:00,221.732,221.743,221.689,221.689,50100001.0
2006-10-17 03:09:00,221.687,221.725,221.687,221.722,47099999.0
2006-10-17 03:10:00,221.716,221.744,221.713,221.729,26500000.0
2006-10-17 03:11:00,221.738,221.764,221.732,221.757,51100000.0
2006-10-17 03:12:00,221.775,221.795,221.765,221.765,32400000.0
2006-10-17 03:13:00,221.742,221.772,221.729,221.772,25100000.0
2006-10-17 03:14:00,221.793,221.805,221.769,221.769,39600000.0
2006-10-17 03:15:00,221.793,221.811,221.757,221.768,56200000.0
2006-10-17 03:16:00,221.752,221.77,221.726,221.737,64000000.0
2006-10-17 03:17:00,221.737,221.737,221.682,221.692,30000000.0
2006-10-17 03:18:00,221.686,221.704,221.66,221.694,51300000.0
2006-10-17 03:19:00,221.696,221.704,221.687,221.689,34000000.0
2006-10-17 03:20:00,221.67,221.7,221.67,221.685,51000001.0
2006-10-17 03:21:00,221.692,221.697,221.646,221.697,72000000.0
2006-10-17 03:22:00,221.712,221.721,221.642,221.642,50800000.0
2006-10-17 03:23:00,221.688,221.706,221.656,221.69,42500000.0
2006-10-17 03:24:00,221.72,221.734,221.679,221.712,89199999.0
2006-10-17 03:25:00,221.701,221.701,221.674,221.686,33200000.0
2006-10-17 03:26:00,221.682,221.719,221.682,221.719,48200000.0
2006-10-17 03:27:00,221.733,221.752,221.727,221.74,111099999.0
2006-10-17 03:28:00,221.738,221.738,221.692,221.71,33500000.0
2006-10-17 03:29:00,221.703,221.726,221.679,221.726,42100000.0
2006-10-17 03:30:00,221.723,221.726,221.708,221.712,22200000.0
2006-10-17 03:31:00,221.74,221.74,221.662,221.712,74300002.0
2006-10-17 03:32:00,221.717,221.717,221.666,221.713,64400000.0
2006-10-17 03:33:00,221.697,221.708,221.677,221.696,70700000.0
2006-10-17 03:34:00,221.697,221.709,221.65,221.69,57400000.0
2006-10-17 03:35:00,221.679,221.701,221.675,221.691,63400000.0
2006-10-17 03:36:00,221.705,221.716,221.66,221.682,40300000.0
2006-10-17 03:37:00,221.703,221.703,221.679,221.679,44600000.0
2006-10-17 03:38:00,221.69,221.697,221.662,221.694,27100000.0
2006-10-17 03:39:00,221.695,221.727,221.695,221.727,25500000.0
2006-10-17 03:40:00,221.694,221.713,221.676,221.71,65400000.0
2006-10-17 03:41:00,221.704,221.713,221.679,221.713,33700000.0
2006-10-17 03:42:00,221.742,221.747,221.685,221.713,36100000.0
2006-10-17 03:43:00,221.709,221.714,221.691,221.71,52900000.0
2006-10-17 03:44:00,221.711,221.711,221.693,221.698,65700000.0
2006-10-17 03:45:00,221.703,221.712,221.698,221.71,44100000.0
2006-10-17 03:46:00,221.688,221.714,221.688,221.691,59100000.0
2006-10-17 03:47:00,221.701,221.712,221.686,221.712,60000000.0
2006-10-17 03:48:00,221.713,221.726,221.702,221.721,43400000.0
2006-10-17 03:49:00,221.697,221.716,221.695,221.706,36200000.0
2006-10-17 03:50:00,221.691,221.703,221.67,221.703,19100000.0
2006-10-17 03:51:00,221.704,221.723,221.688,221.688,34800000.0
2006-10-17 03:52:00,221.703,221.715,221.703,221.712,67500001.0
2006-10-17 03:53:00,221.686,221.713,221.677,221.71,41299999.0
2006-10-17 03:54:00,221.688,221.704,221.657,221.702,31000000.0
2006-10-17 03:55:00,221.703,221.721,221.69,221.721,46000000.0
2006-10-17 03:56:00,221.719,221.734,221.706,221.721,88400000.0
2006-10-17 03:57:00,221.709,221.735,221.695,221.732,30300000.0
2006-10-17 03:58:00,221.734,221.736,221.714,221.732,73200001.0
2006-10-17 03:59:00,221.731,221.736,221.7,221.7,38600000.0
2006-10-17 04:00:00,221.704,221.714,221.67,221.687,48700000.0
2006-10-17 04:01:00,221.689,221.712,221.678,221.7,42300000.0
2006-10-17 04:02:00,221.698,221.713,221.691,221.691,42700000.0
2006-10-17 04:03:00,221.67,221.682,221.66,221.671,55600000.0
2006-10-17 04:04:00,221.677,221.685,221.675,221.675,35900000.0
2006-10-17 04:05:00,221.667,221.697,221.659,221.68,59400000.0
2006-10-17 04:06:00,221.682,221.684,221.665,221.665,66399999.0
2006-10-17 04:07:00,221.661,221.661,221.622,221.634,88799999.0
2006-10-17 04:08:00,221.665,221.665,221.628,221.658,78899999.0
2006-10-17 04:09:00,221.654,221.678,221.654,221.662,77700000.0
2006-10-17 04:10:00,221.671,221.687,221.671,221.673,46300000.0
2006-10-17 04:11:00,221.675,221.71,221.663,221.707,45500000.0
2006-10-17 04:12:00,221.698,221.711,221.683,221.708,94200001.0
2006-10-17 04:13:00,221.708,221.73,221.688,221.73,41400001.0
2006-10-17 04:14:00,221.733,221.746,221.73,221.739,65200000.0
2006-10-17 04:15:00,221.728,221.736,221.708,221.715,41300000.0
2006-10-17 04:16:00,221.737,221.747,221.705,221.722,47800000.0
2006-10-17 04:17:00,221.736,221.743,221.692,221.702,54500000.0
2006-10-17 04:18:00,221.735,221.735,221.724,221.724,12700000.0
2006-10-17 04:19:00,221.724,221.729,221.701,221.729,25500000.0
2006-10-17 04:20:00,221.705,221.705,221.642,221.642,68900001.0
2006-10-17 04:21:00,221.683,221.683,221.626,221.638,38200000.0
2006-10-17 04:22:00,221.642,221.655,221.62,221.65,49600000.0
2006-10-17 04:23:00,221.628,221.665,221.62,221.66,34900000.0
2006-10-17 04:24:00,221.636,221.652,221.614,221.652,81100000.0
2006-10-17 04:25:00,221.649,221.659,221.62,221.632,33000000.0
2006-10-17 04:26:00,221.622,221.669,221.622,221.655,67099999.0
2006-10-17 04:27:00,221.639,221.652,221.606,221.627,52100000.0
2006-10-17 04:28:00,221.613,221.644,221.605,221.642,62200000.0
2006-10-17 04:29:00,221.655,221.658,221.59,221.59,35100000.0
2006-10-17 04:30:00,221.65,221.659,221.645,221.645,53800000.0
2006-10-17 04:31:00,221.626,221.652,221.597,221.652,37100000.0
2006-10-17 04:32:00,221.62,221.635,221.595,221.629,37900000.0
2006-10-17 04:33:00,221.608,221.666,221.606,221.648,43599999.0
2006-10-17 04:34:00,221.609,221.622,221.585,221.615,21800000.0
2006-10-17 04:35:00,221.616,221.646,221.596,221.646,76400000.0
2006-10-17 04:36:00,221.629,221.649,221.613,221.63,99500002.0
2006-10-17 04:37:00,221.611,221.641,221.601,221.616,38200000.0
2006-10-17 04:38:00,221.645,221.645,221.594,221.63,71999999.0
2006-10-17 04:39:00,221.632,221.64,221.609,221.625,30100000.0
2006-10-17 04:40:00,221.633,221.634,221.598,221.63,34000000.0
2006-10-17 04:41:00,221.628,221.628,221.603,221.61,27600000.0
2006-10-17 04:42:00,221.622,221.622,221.576,221.595,41400000.0
2006-10-17 04:43:00,221.616,221.624,221.6,221.62,70199998.0
2006-10-17 04:44:00,221.633,221.633,221.589,221.607,56200001.0
2006-10-17 04:45:00,221.548,221.601,221.548,221.591,52700000.0
2006-10-17 04:46:00,221.6,221.6,221.57,221.57,28800000.0
2006-10-17 04:47:00,221.589,221.596,221.565,221.57,20700000.0
2006-10-17 04:48:00,221.602,221.602,221.552,221.583,68500000.0
2006-10-17 04:49:00,221.558,221.588,221.548,221.571,14600000.0
2006-10-17 04:50:00,221.594,221.597,221.563,221.587,43700000.0
2006-10-17 04:51:00,221.607,221.612,221.591,221.612,33900000.0
2006-10-17 04:52:00,221.599,221.614,221.591,221.597,46800000.0
2006-10-17 04:53:00,221.583,221.597,221.542,221.568,56200001.0
2006-10-17 04:54:00,221.571,221.571,221.551,221.566,26600000.0
2006-10-17 04:55:00,221.564,221.564,221.53,221.53,47100000.0
2006-10-17 04:56:00,221.528,221.563,221.516,221.548,73799999.0
2006-10-17 04:57:00,221.552,221.552,221.502,221.53,51200000.0
2006-10-17 04:58:00,221.547,221.573,221.534,221.553,77700000.0
2006-10-17 04:59:00,221.563,221.563,221.516,221.516,26000000.0
2006-10-17 05:00:00,221.549,221.565,221.519,221.565,39000000.0
2006-10-17 05:01:00,221.569,221.578,221.551,221.551,71500000.0
2006-10-17 05:02:00,221.534,221.557,221.53,221.551,67100000.0
2006-10-17 05:03:00,221.541,221.563,221.524,221.563,63100001.0
2006-10-17 05:04:00,221.557,221.563,221.527,221.563,53000000.0
2006-10-17 05:05:00,221.572,221.572,221.539,221.554,54800000.0
2006-10-17 05:06:00,221.541,221.57,221.497,221.497,65300000.0
2006-10-17 05:07:00,221.553,221.556,221.539,221.541,65700000.0
2006-10-17 05:08:00,221.553,221.58,221.553,221.577,72900001.0
2006-10-17 05:09:00,221.583,221.61,221.567,221.61,45900000.0
2006-10-17 05:10:00,221.604,221.604,221.546,221.546,53800000.0
2006-10-17 05:11:00,221.591,221.591,221.54,221.582,94299999.0
2006-10-17 05:12:00,221.57,221.593,221.552,221.593,27600000.0
2006-10-17 05:13:00,221.597,221.597,221.56,221.572,36100000.0
2006-10-17 05:14:00,221.587,221.587,221.54,221.566,34500000.0
2006-10-17 05:15:00,221.548,221.554,221.539,221.547,39800000.0
2006-10-17 05:16:00,221.566,221.578,221.551,221.578,58299998.0
2006-10-17 05:17:00,221.583,221.591,221.55,221.55,23800000.0
2006-10-17 05:18:00,221.575,221.575,221.548,221.563,39800000.0
2006-10-17 05:19:00,221.566,221.566,221.512,221.512,52200001.0
2006-10-17 05:20:00,221.597,221.613,221.533,221.584,49400000.0
2006-10-17 05:21:00,221.605,221.614,221.567,221.567,53399999.0
2006-10-17 05:22:00,221.573,221.615,221.573,221.585,41700000.0
2006-10-17 05:23:00,221.586,221.596,221.578,221.587,85200000.0
2006-10-17 05:24:00,221.592,221.595,221.567,221.592,74299999.0
2006-10-17 05:25:00,221.607,221.607,221.577,221.605,51000001.0
2006-10-17 05:26:00,221.588,221.594,221.57,221.571,45500000.0
2006-10-17 05:27:00,221.57,221.601,221.56,221.581,57400000.0
2006-10-17 05:28:00,221.585,221.598,221.565,221.588,50200000.0
2006-10-17 05:29:00,221.527,221.592,221.527,221.589,69700000.0
2006-10-17 05:30:00,221.591,221.599,221.57,221.593,34600000.0
2006-10-17 05:31:00,221.605,221.62,221.603,221.613,21500000.0
2006-10-17 05:32:00,221.621,221.64,221.6,221.621,76699999.0
2006-10-17 05:33:00,221.62,221.649,221.62,221.647,65300000.0
2006-10-17 05:34:00,221.658,221.67,221.639,221.65,42100000.0
2006-10-17 05:35:00,221.642,221.651,221.628,221.647,45900000.0
2006-10-17 05:36:00,221.631,221.663,221.613,221.651,34800000.0
2006-10-17 05:37:00,221.653,221.663,221.595,221.636,93600000.0
2006-10-17 05:38:00,221.625,221.674,221.622,221.674,65000000.0
2006-10-17 05:39:00,221.678,221.72,221.678,221.711,66100000.0
2006-10-17 05:40:00,221.711,221.721,221.667,221.701,45900000.0
2006-10-17 05:41:00,221.69,221.712,221.641,221.669,28000000.0
2006-10-17 05:42:00,221.655,221.69,221.637,221.637,44600000.0
2006-10-17 05:43:00,221.67,221.7,221.652,221.7,55699999.0
2006-10-17 05:44:00,221.719,221.719,221.686,221.7,60800000.0
2006-10-17 05:45:00,221.684,221.695,221.672,221.691,78200000.0
2006-10-17 05:46:00,221.655,221.72,221.655,221.72,53600001.0
2006-10-17 05:47:00,221.726,221.738,221.713,221.721,77800000.0
2006-10-17 05:48:00,221.742,221.744,221.688,221.72,30200000.0
2006-10-17 05:49:00,221.73,221.732,221.701,221.73,53800001.0
2006-10-17 05:50:00,221.718,221.724,221.698,221.719,76200002.0
2006-10-17 05:51:00,221.724,221.732,221.693,221.706,37800000.0
2006-10-17 05:52:00,221.735,221.747,221.716,221.747,43000000.0
2006-10-17 05:53:00,221.731,221.731,221.716,221.726,13200000.0
2006-10-17 05:54:00,221.691,221.708,221.672,221.697,36000001.0
2006-10-17 05:55:00,221.712,221.738,221.7,221.722,34400000.0
2006-10-17 05:56:00,221.669,221.726,221.669,221.715,49400000.0
2006-10-17 05:57:00,221.742,221.742,221.684,221.684,61100000.0
2006-10-17 05:58:00,221.722,221.722,221.699,221.703,27800000.0
2006-10-17 05:59:00,221.725,221.733,221.705,221.705,63700000.0
2006-10-17 06:00:00,221.715,221.715,221.678,221.713,38400000.0
2006-10-17 06:01:00,221.706,221.739,221.682,221.72,59100000.0
2006-10-17 06:02:00,221.704,221.704,221.654,221.673,61500001.0
2006-10-17 06:03:00,221.697,221.698,221.675,221.697,55400000.0
2006-10-17 06:04:00,221.713,221.751,221.703,221.751,51200000.0
2006-10-17 06:05:00,221.751,221.761,221.741,221.741,30900000.0
2006-10-17 06:06:00,221.741,221.741,221.683,221.701,57000000.0
2006-10-17 06:07:00,221.729,221.731,221.696,221.711,64200001.0
2006-10-17 06:08:00,221.702,221.721,221.699,221.716,37200000.0
2006-10-17 06:09:00,221.673,221.702,221.647,221.687,22600000.0
2006-10-17 06:10:00,221.696,221.712,221.691,221.707,32000000.0
2006-10-17 06:11:00,221.696,221.719,221.673,221.719,39500000.0
2006-10-17 06:12:00,221.724,221.724,221.701,221.723,43800000.0
2006-10-17 06:13:00,221.686,221.715,221.667,221.715,47800000.0
2006-10-17 06:14:00,221.671,221.698,221.671,221.677,96400001.0
2006-10-17 06:15:00,221.7,221.707,221.668,221.697,29000000.0
2006-10-17 06:16:00,221.696,221.705,221.673,221.698,65500001.0
2006-10-17 06:17:00,221.678,221.695,221.659,221.695,59900000.0
2006-10-17 06:18:00,221.699,221.719,221.693,221.709,75900000.0
2006-10-17 06:19:00,221.716,221.718,221.68,221.701,39100000.0
2006-10-17 06:20:00,221.713,221.726,221.702,221.714,55000000.0
2006-10-17 06:21:00,221.695,221.697,221.664,221.678,48200000.0
2006-10-17 06:22:00,221.674,221.674,221.64,221.661,79699999.0
2006-10-17 06:23:00,221.682,221.682,221.65,221.653,76999999.0
2006-10-17 06:24:00,221.616,221.667,221.616,221.655,22700000.0
2006-10-17 06:25:00,221.651,221.689,221.633,221.68,36600000.0
2006-10-17 06:26:00,221.656,221.678,221.615,221.678,46800000.0
2006-10-17 06:27:00,221.667,221.68,221.637,221.648,41500000.0
2006-10-17 06:28:00,221.645,221.659,221.626,221.659,64000000.0
2006-10-17 06:29:00,221.659,221.673,221.608,221.673,56800000.0
2006-10-17 06:30:00,221.664,221.671,221.639,221.66,32700000.0
2006-10-17 06:31:00,221.689,221.702,221.685,221.688,73000000.0
2006-10-17 06:32:00,221.673,221.673,221.641,221.641,16000000.0
2006-10-17 06:33:00,221.676,221.684,221.651,221.667,66500000.0
2006-10-17 06:34:00,221.665,221.675,221.659,221.66,25400000.0
2006-10-17 06:35:00,221.631,221.65,221.616,221.642,49600000.0
2006-10-17 06:36:00,221.651,221.672,221.649,221.672,20200000.0
2006-10-17 06:37:00,221.66,221.67,221.63,221.641,53700000.0
2006-10-17 06:38:00,221.669,221.683,221.667,221.667,44700000.0
2006-10-17 06:39:00,221.636,221.66,221.636,221.66,47300000.0
2006-10-17 06:40:00,221.644,221.667,221.633,221.667,75400000.0
2006-10-17 06:41:00,221.665,221.669,221.656,221.668,31400000.0
2006-10-17 06:42:00,221.663,221.673,221.641,221.673,58500000.0
2006-10-17 06:43:00,221.677,221.693,221.633,221.633,45300000.0
2006-10-17 06:44:00,221.68,221.68,221.627,221.668,28200000.0
2006-10-17 06:45:00,221.667,221.668,221.639,221.668,37500000.0
2006-10-17 06:46:00,221.697,221.698,221.638,221.676,80800000.0
2006-10-17 06:47:00,221.646,221.676,221.642,221.676,21200000.0
2006-10-17 06:48:00,221.665,221.699,221.627,221.699,38699999.0
2006-10-17 06:49:00,221.664,221.691,221.664,221.682,29400000.0
2006-10-17 06:50:00,221.687,221.687,221.653,221.683,42200000.0
2006-10-17 06:51:00,221.683,221.683,221.653,221.655,82500000.0
2006-10-17 06:52:00,221.651,221.665,221.651,221.653,57400000.0
2006-10-17 06:53:00,221.649,221.659,221.63,221.647,40800000.0
2006-10-17 06:54:00,221.614,221.66,221.614,221.66,35500000.0
2006-10-17 06:55:00,221.651,221.667,221.632,221.652,21600000.0
2006-10-17 06:56:00,221.659,221.659,221.619,221.649,36300000.0
2006-10-17 06:57:00,221.641,221.641,221.603,221.625,22000000.0
2006-10-17 06:58:00,221.628,221.671,221.625,221.671,30200000.0
2006-10-17 06:59:00,221.647,221.667,221.626,221.667,48500000.0
2006-10-17 07:00:00,221.636,221.664,221.615,221.658,29900000.0
2006-10-17 07:01:00,221.67,221.679,221.611,221.655,56900000.0
2006-10-17 07:02:00,221.666,221.674,221.658,221.66,60100000.0
2006-10-17 07:03:00,221.641,221.655,221.62,221.655,39299999.0
2006-10-17 07:04:00,221.65,221.654,221.63,221.63,66200001.0
2006-10-17 07:05:00,221.642,221.648,221.597,221.643,73700000.0
2006-10-17 07:06:00,221.65,221.652,221.625,221.625,57300000.0
2006-10-17 07:07:00,221.638,221.638,221.614,221.633,25800000.0
2006-10-17 07:08:00,221.653,221.653,221.612,221.632,32600000.0
2006-10-17 07:09:00,221.661,221.661,221.608,221.621,66200000.0
2006-10-17 07:10:00,221.638,221.646,221.63,221.638,90900001.0
2006-10-17 07:11:00,221.624,221.665,221.621,221.654,43400000.0
2006-10-17 07:12:00,221.649,221.659,221.62,221.653,45900001.0
2006-10-17 07:13:00,221.639,221.648,221.629,221.648,55800000.0
2006-10-17 07:14:00,221.631,221.631,221.597,221.597,62999999.0
2006-10-17 07:15:00,221.642,221.644,221.591,221.591,61600000.0
2006-10-17 07:16:00,221.639,221.664,221.63,221.637,68299999.0
2006-10-17 07:17:00,221.673,221.681,221.651,221.651,64999999.0
2006-10-17 07:18:00,221.639,221.683,221.626,221.64,59199999.0
2006-10-17 07:19:00,221.655,221.702,221.635,221.665,35600000.0
2006-10-17 07:20:00,221.642,221.661,221.629,221.653,70399999.0
2006-10-17 07:21:00,221.634,221.653,221.615,221.653,42200000.0
2006-10-17 07:22:00,221.662,221.665,221.629,221.652,24800000.0
2006-10-17 07:23:00,221.636,221.663,221.616,221.649,52399999.0
2006-10-17 07:24:00,221.629,221.651,221.607,221.636,61500001.0
2006-10-17 07:25:00,221.632,221.632,221.596,221.612,45100000.0
2006-10-17 07:26:00,221.631,221.661,221.618,221.654,49800000.0
2006-10-17 07:27:00,221.623,221.667,221.613,221.667,63699999.0
2006-10-17 07:28:00,221.672,221.672,221.648,221.653,58200001.0
2006-10-17 07:29:00,221.646,221.665,221.628,221.665,66700000.0
2006-10-17 07:30:00,221.661,221.661,221.643,221.65,33600000.0
2006-10-17 07:31:00,221.653,221.66,221.636,221.66,44300000.0
2006-10-17 07:32:00,221.663,221.667,221.658,221.663,46200000.0
2006-10-17 07:33:00,221.62,221.651,221.62,221.628,38200001.0
2006-10-17 07:34:00,221.621,221.621,221.557,221.59,38600000.0
2006-10-17 07:35:00,221.619,221.63,221.612,221.63,37100000.0
2006-10-17 07:36:00,221.629,221.629,221.593,221.615,55500000.0
2006-10-17 07:37:00,221.621,221.634,221.586,221.603,52500000.0
2006-10-17 07:38:00,221.6,221.627,221.6,221.627,31500000.0
2006-10-17 07:39:00,221.627,221.642,221.579,221.591,62900000.0
2006-10-17 07:40:00,221.637,221.637,221.616,221.617,30800000.0
2006-10-17 07:41:00,221.614,221.624,221.603,221.617,87599999.0
2006-10-17 07:42:00,221.63,221.63,221.592,221.609,63099999.0
2006-10-17 07:43:00,221.606,221.633,221.596,221.633,80400001.0
2006-10-17 07:44:00,221.634,221.648,221.623,221.631,42700000.0
2006-10-17 07:45:00,221.624,221.649,221.615,221.63,110500000.0
2006-10-17 07:46:00,221.641,221.642,221.627,221.627,49000000.0
2006-10-17 07:47:00,221.603,221.644,221.595,221.64,69400001.0
2006-10-17 07:48:00,221.633,221.65,221.629,221.65,37400000.0
2006-10-17 07:49:00,221.656,221.656,221.606,221.62,38399999.0
2006-10-17 07:50:00,221.621,221.625,221.599,221.62,43000000.0
2006-10-17 07:51:00,221.647,221.663,221.636,221.66,55800000.0
2006-10-17 07:52:00,221.647,221.672,221.589,221.589,76000000.0
2006-10-17 07:53:00,221.626,221.626,221.579,221.624,46800001.0
2006-10-17 07:54:00,221.589,221.634,221.577,221.634,21200000.0
2006-10-17 07:55:00,221.621,221.676,221.621,221.658,35000000.0
2006-10-17 07:56:00,221.65,221.65,221.626,221.639,56700000.0
2006-10-17 07:57:00,221.63,221.63,221.576,221.593,51100000.0
2006-10-17 07:58:00,221.596,221.628,221.595,221.622,78799999.0
2006-10-17 07:59:00,221.631,221.644,221.617,221.628,53100000.0
2006-10-17 08:00:00,221.653,221.7,221.653,221.7,19800000.0
2006-10-17 08:01:00,221.711,221.747,221.686,221.747,50299999.0
2006-10-17 08:02:00,221.753,221.77,221.744,221.756,77400000.0
2006-10-17 08:03:00,221.743,221.743,221.717,221.724,34400000.0
2006-10-17 08:04:00,221.724,221.769,221.724,221.758,67199999.0
2006-10-17 08:05:00,221.751,221.777,221.74,221.74,58800000.0
2006-10-17 08:06:00,221.718,221.724,221.695,221.718,40200000.0
2006-10-17 08:07:00,221.695,221.703,221.684,221.684,30800000.0
2006-10-17 08:08:00,221.701,221.742,221.684,221.718,71200000.0
2006-10-17 08:09:00,221.726,221.774,221.716,221.765,40200000.0
2006-10-17 08:10:00,221.703,221.703,221.657,221.671,33400000.0
2006-10-17 08:11:00,221.683,221.683,221.659,221.678,30499999.0
2006-10-17 08:12:00,221.692,221.761,221.692,221.761,41099999.0
2006-10-17 08:13:00,221.776,221.788,221.765,221.779,101200001.0
2006-10-17 08:14:00,221.743,221.743,221.661,221.661,39399999.0
2006-10-17 08:15:00,221.652,221.674,221.638,221.638,32500000.0
2006-10-17 08:16:00,221.627,221.627,221.597,221.617,50600000.0
2006-10-17 08:17:00,221.622,221.628,221.59,221.608,48200000.0
2006-10-17 08:18:00,221.617,221.628,221.61,221.62,56900000.0
2006-10-17 08:19:00,221.618,221.618,221.6,221.603,39100000.0
2006-10-17 08:20:00,221.629,221.662,221.629,221.655,33200000.0
2006-10-17 08:21:00,221.657,221.701,221.641,221.701,44700000.0
2006-10-17 08:22:00,221.716,221.736,221.69,221.69,87800000.0
2006-10-17 08:23:00,221.683,221.685,221.666,221.667,51900000.0
2006-10-17 08:24:00,221.657,221.662,221.63,221.662,37100000.0
2006-10-17 08:25:00,221.655,221.678,221.655,221.662,34700000.0
2006-10-17 08:26:00,221.657,221.7,221.657,221.7,50100001.0
2006-10-17 08:27:00,221.718,221.718,221.687,221.687,27800000.0
2006-10-17 08:28:00,221.683,221.697,221.68,221.694,82000000.0
2006-10-17 08:29:00,221.704,221.719,221.694,221.715,48400000.0
2006-10-17 08:30:00,221.724,221.744,221.717,221.744,63000001.0
2006-10-17 08:31:00,221.722,221.731,221.71,221.721,46200000.0
2006-10-17 08:32:00,221.712,221.727,221.699,221.716,63100000.0
2006-10-17 08:33:00,221.731,221.741,221.689,221.691,78200000.0
2006-10-17 08:34:00,221.736,221.754,221.736,221.754,65600000.0
2006-10-17 08:35:00,221.724,221.728,221.707,221.727,31800000.0
2006-10-17 08:36:00,221.703,221.718,221.696,221.715,67300001.0
2006-10-17 08:37:00,221.694,221.736,221.694,221.736,62200000.0
2006-10-17 08:38:00,221.734,221.736,221.708,221.72,52400000.0
2006-10-17 08:39:00,221.736,221.736,221.708,221.715,28800000.0
2006-10-17 08:40:00,221.735,221.767,221.735,221.762,49099998.0
2006-10-17 08:41:00,221.757,221.772,221.757,221.76,41500000.0
2006-10-17 08:42:00,221.777,221.779,221.754,221.755,68700000.0
2006-10-17 08:43:00,221.751,221.76,221.697,221.697,13200000.0
2006-10-17 08:44:00,221.693,221.713,221.681,221.7,63000000.0
2006-10-17 08:45:00,221.688,221.727,221.688,221.704,34200000.0
2006-10-17 08:46:00,221.706,221.723,221.701,221.705,34000000.0
2006-10-17 08:47:00,221.676,221.701,221.662,221.69,57500000.0
2006-10-17 08:48:00,221.666,221.68,221.642,221.642,66200000.0
2006-10-17 08:49:00,221.649,221.68,221.634,221.654,63000000.0
2006-10-17 08:50:00,221.646,221.658,221.621,221.656,17900000.0
2006-10-17 08:51:00,221.64,221.64,221.602,221.608,42300000.0
2006-10-17 08:52:00,221.601,221.601,221.467,221.506,98400001.0
2006-10-17 08:53:00,221.491,221.518,221.491,221.511,37600000.0
2006-10-17 08:54:00,221.507,221.521,221.46,221.46,31800000.0
2006-10-17 08:55:00,221.478,221.492,221.452,221.492,52200000.0
2006-10-17 08:56:00,221.488,221.512,221.488,221.5,28400000.0
2006-10-17 08:57:00,221.477,221.531,221.477,221.522,16600000.0
2006-10-17 08:58:00,221.519,221.574,221.519,221.574,42300000.0
2006-10-17 08:59:00,221.592,221.636,221.56,221.636,37700000.0
2006-10-17 09:00:00,221.637,221.637,221.617,221.62,24400000.0
2006-10-17 09:01:00,221.615,221.644,221.572,221.572,74499999.0
2006-10-17 09:02:00,221.56,221.605,221.552,221.605,34200000.0
2006-10-17 09:03:00,221.585,221.629,221.577,221.615,34400000.0
2006-10-17 09:04:00,221.635,221.644,221.624,221.631,38200000.0
2006-10-17 09:05:00,221.645,221.657,221.631,221.642,32400000.0
2006-10-17 09:06:00,221.644,221.658,221.643,221.65,64000000.0
2006-10-17 09:07:00,221.642,221.66,221.618,221.66,92400002.0
2006-10-17 09:08:00,221.654,221.669,221.635,221.635,27900000.0
2006-10-17 09:09:00,221.653,221.677,221.653,221.661,58200000.0
2006-10-17 09:10:00,221.7,221.701,221.675,221.675,26800000.0
2006-10-17 09:11:00,221.663,221.667,221.644,221.667,70900000.0
2006-10-17 09:12:00,221.662,221.664,221.566,221.583,49399999.0
2006-10-17 09:13:00,221.601,221.644,221.601,221.64,22700000.0
2006-10-17 09:14:00,221.642,221.642,221.565,221.565,52400000.0
2006-10-17 09:15:00,221.538,221.538,221.527,221.527,11900000.0
2006-10-17 09:16:00,221.515,221.539,221.515,221.532,45800000.0
2006-10-17 09:17:00,221.509,221.522,221.494,221.495,98600002.0
2006-10-17 09:18:00,221.483,221.527,221.482,221.527,63700000.0
2006-10-17 09:19:00,221.541,221.551,221.525,221.542,39400000.0
2006-10-17 09:20:00,221.533,221.533,221.516,221.516,36200001.0
2006-10-17 09:21:00,221.506,221.522,221.494,221.512,28000000.0
2006-10-17 09:22:00,221.509,221.518,221.463,221.489,128000002.0
2006-10-17 09:23:00,221.472,221.476,221.456,221.466,52999999.0
2006-10-17 09:24:00,221.475,221.506,221.466,221.506,25100000.0
2006-10-17 09:25:00,221.512,221.521,221.504,221.504,55299999.0
2006-10-17 09:26:00,221.528,221.546,221.517,221.517,63800000.0
2006-10-17 09:27:00,221.516,221.523,221.503,221.505,42600000.0
2006-10-17 09:28:00,221.507,221.507,221.457,221.485,36200000.0
2006-10-17 09:29:00,221.484,221.507,221.451,221.451,50700000.0
2006-10-17 09:30:00,221.422,221.461,221.388,221.388,85300001.0
2006-10-17 09:31:00,221.396,221.416,221.383,221.416,57800000.0
2006-10-17 09:32:00,221.429,221.449,221.413,221.438,20100000.0
2006-10-17 09:33:00,221.471,221.474,221.444,221.452,53400000.0
2006-10-17 09:34:00,221.465,221.475,221.45,221.45,63699999.0
2006-10-17 09:35:00,221.431,221.445,221.426,221.432,78700000.0
2006-10-17 09:36:00,221.416,221.416,221.374,221.386,44600000.0
2006-10-17 09:37:00,221.395,221.402,221.373,221.395,137000000.0
2006-10-17 09:38:00,221.389,221.422,221.386,221.406,71800000.0
2006-10-17 09:39:00,221.405,221.422,221.377,221.384,49400000.0
2006-10-17 09:40:00,221.387,221.399,221.38,221.382,17400000.0
2006-10-17 09:41:00,221.385,221.392,221.329,221.378,50500000.0
2006-10-17 09:42:00,221.382,221.403,221.382,221.403,11100000.0
2006-10-17 09:43:00,221.404,221.429,221.39,221.429,41100000.0
2006-10-17 09:44:00,221.414,221.414,221.388,221.401,34300000.0
2006-10-17 09:45:00,221.394,221.404,221.36,221.384,59500000.0
2006-10-17 09:46:00,221.381,221.381,221.345,221.37,61000001.0
2006-10-17 09:47:00,221.366,221.366,221.338,221.355,37700000.0
2006-10-17 09:48:00,221.342,221.378,221.332,221.376,52900000.0
2006-10-17 09:49:00,221.386,221.419,221.386,221.394,57500001.0
2006-10-17 09:50:00,221.406,221.406,221.385,221.398,60499999.0
2006-10-17 09:51:00,221.421,221.458,221.405,221.405,46200000.0
2006-10-17 09:52:00,221.412,221.42,221.39,221.39,49600000.0
2006-10-17 09:53:00,221.407,221.424,221.376,221.421,57400000.0
2006-10-17 09:54:00,221.419,221.437,221.418,221.42,47800000.0
2006-10-17 09:55:00,221.416,221.485,221.412,221.485,25100000.0
2006-10-17 09:56:00,221.48,221.552,221.466,221.552,41500000.0
2006-10-17 09:57:00,221.539,221.555,221.539,221.539,42200000.0
2006-10-17 09:58:00,221.537,221.566,221.537,221.543,74100000.0
2006-10-17 09:59:00,221.512,221.512,221.442,221.456,35900000.0
2006-10-17 10:00:00,221.463,221.483,221.435,221.435,54800001.0
2006-10-17 10:01:00,221.445,221.453,221.398,221.426,42400000.0
2006-10-17 10:02:00,221.467,221.475,221.437,221.448,38300001.0
2006-10-17 10:03:00,221.442,221.447,221.428,221.447,47500000.0
2006-10-17 10:04:00,221.447,221.447,221.424,221.436,48800000.0
2006-10-17 10:05:00,221.455,221.455,221.433,221.435,24000000.0
2006-10-17 10:06:00,221.423,221.476,221.406,221.472,44700000.0
2006-10-17 10:07:00,221.473,221.479,221.449,221.457,25500000.0
2006-10-17 10:08:00,221.447,221.457,221.442,221.451,62300000.0
2006-10-17 10:09:00,221.448,221.48,221.441,221.442,53400000.0
2006-10-17 10:10:00,221.501,221.52,221.479,221.52,64400000.0
2006-10-17 10:11:00,221.497,221.497,221.466,221.476,21100000.0
2006-10-17 10:12:00,221.474,221.49,221.474,221.49,45300000.0
2006-10-17 10:13:00,221.477,221.499,221.477,221.492,49900001.0
2006-10-17 10:14:00,221.482,221.5,221.474,221.49,54700000.0
2006-10-17 10:15:00,221.485,221.485,221.411,221.411,32700000.0
2006-10-17 10:16:00,221.412,221.448,221.41,221.444,41600000.0
2006-10-17 10:17:00,221.451,221.463,221.432,221.442,50300001.0
2006-10-17 10:18:00,221.456,221.468,221.437,221.468,66600000.0
2006-10-17 10:19:00,221.478,221.492,221.477,221.487,33000000.0
2006-10-17 10:20:00,221.493,221.494,221.462,221.462,65100000.0
2006-10-17 10:21:00,221.445,221.466,221.445,221.448,39800000.0
2006-10-17 10:22:00,221.462,221.462,221.433,221.436,46999999.0
2006-10-17 10:23:00,221.442,221.442,221.431,221.434,29100000.0
2006-10-17 10:24:00,221.404,221.404,221.38,221.393,52500000.0
2006-10-17 10:25:00,221.379,221.395,221.373,221.384,37600000.0
2006-10-17 10:26:00,221.394,221.405,221.379,221.383,16000000.0
2006-10-17 10:27:00,221.4,221.445,221.4,221.442,55100000.0
2006-10-17 10:28:00,221.419,221.419,221.392,221.398,28000000.0
2006-10-17 10:29:00,221.391,221.425,221.372,221.416,39400000.0
2006-10-17 10:30:00,221.47,221.575,221.352,221.575,67400001.0
2006-10-17 10:31:00,221.66,221.726,221.624,221.719,55500001.0
2006-10-17 10:32:00,221.74,221.74,221.709,221.717,60300000.0
2006-10-17 10:33:00,221.74,221.786,221.72,221.72,66399999.0
2006-10-17 10:34:00,221.693,221.697,221.666,221.67,61300001.0
2006-10-17 10:35:00,221.649,221.674,221.649,221.65,66999999.0
2006-10-17 10:36:00,221.667,221.673,221.637,221.658,49100000.0
2006-10-17 10:37:00,221.622,221.629,221.584,221.598,50900000.0
2006-10-17 10:38:00,221.575,221.575,221.494,221.544,51100000.0
2006-10-17 10:39:00,221.553,221.553,221.54,221.545,23700000.0
2006-10-17 10:40:00,221.545,221.545,221.489,221.489,34000000.0
2006-10-17 10:41:00,221.477,221.477,221.362,221.39,23000000.0
2006-10-17 10:42:00,221.407,221.453,221.407,221.426,50500000.0
2006-10-17 10:43:00,221.396,221.403,221.313,221.313,74900000.0
2006-10-17 10:44:00,221.295,221.336,221.28,221.28,87300000.0
2006-10-17 10:45:00,221.3,221.311,221.281,221.311,51300001.0
2006-10-17 10:46:00,221.289,221.311,221.289,221.301,19500000.0
2006-10-17 10:47:00,221.301,221.301,221.231,221.231,67400000.0
2006-10-17 10:48:00,221.229,221.249,221.218,221.249,40400000.0
2006-10-17 10:49:00,221.239,221.286,221.232,221.26,51000000.0
2006-10-17 10:50:00,221.274,221.318,221.274,221.295,19400000.0
2006-10-17 10:51:00,221.271,221.322,221.268,221.306,29600000.0
2006-10-17 10:52:00,221.331,221.375,221.331,221.368,53800000.0
2006-10-17 10:53:00,221.353,221.37,221.346,221.359,78700001.0
2006-10-17 10:54:00,221.37,221.37,221.283,221.283,48900000.0
2006-10-17 10:55:00,221.286,221.286,221.246,221.25,35400000.0
2006-10-17 10:56:00,221.259,221.359,221.259,221.351,76200001.0
2006-10-17 10:57:00,221.367,221.386,221.36,221.38,49800000.0
2006-10-17 10:58:00,221.396,221.444,221.396,221.423,42500001.0
2006-10-17 10:59:00,221.457,221.469,221.317,221.317,30000000.0
2006-10-17 11:00:00,221.409,221.48,221.327,221.466,37100000.0
2006-10-17 11:01:00,221.456,221.477,221.449,221.467,38200000.0
2006-10-17 11:02:00,221.48,221.497,221.461,221.497,58700000.0
2006-10-17 11:03:00,221.485,221.528,221.483,221.493,54600000.0
2006-10-17 11:04:00,221.483,221.569,221.471,221.569,35500000.0
2006-10-17 11:05:00,221.588,221.628,221.585,221.608,39600000.0
2006-10-17 11:06:00,221.599,221.607,221.586,221.598,47100000.0
2006-10-17 11:07:00,221.597,221.61,221.513,221.513,45800000.0
2006-10-17 11:08:00,221.504,221.535,221.49,221.53,41200000.0
2006-10-17 11:09:00,221.538,221.563,221.526,221.544,70800000.0
2006-10-17 11:10:00,221.565,221.565,221.509,221.525,39400000.0
2006-10-17 11:11:00,221.523,221.551,221.513,221.525,18100000.0
2006-10-17 11:12:00,221.515,221.541,221.508,221.541,80500001.0
2006-10-17 11:13:00,221.536,221.536,221.506,221.506,42700000.0
2006-10-17 11:14:00,221.527,221.55,221.525,221.538,35700000.0
2006-10-17 11:15:00,221.531,221.536,221.493,221.496,49600000.0
2006-10-17 11:16:00,221.494,221.494,221.446,221.468,59000002.0
2006-10-17 11:17:00,221.467,221.482,221.437,221.482,66900000.0
2006-10-17 11:18:00,221.444,221.452,221.416,221.452,41800000.0
2006-10-17 11:19:00,221.453,221.481,221.437,221.462,42000001.0
2006-10-17 11:20:00,221.462,221.498,221.445,221.498,35400000.0
2006-10-17 11:21:00,221.514,221.528,221.499,221.517,35700000.0
2006-10-17 11:22:00,221.516,221.533,221.511,221.528,47200000.0
2006-10-17 11:23:00,221.507,221.507,221.471,221.471,70200000.0
2006-10-17 11:24:00,221.487,221.53,221.487,221.518,33000000.0
2006-10-17 11:25:00,221.493,221.493,221.447,221.447,41300000.0
2006-10-17 11:26:00,221.455,221.472,221.436,221.436,32900000.0
2006-10-17 11:27:00,221.435,221.455,221.42,221.425,47500000.0
2006-10-17 11:28:00,221.417,221.443,221.397,221.427,82000002.0
2006-10-17 11:29:00,221.443,221.443,221.349,221.352,33700000.0
2006-10-17 11:30:00,221.355,221.371,221.34,221.347,71200000.0
2006-10-17 11:31:00,221.348,221.366,221.331,221.366,22500000.0
2006-10-17 11:32:00,221.364,221.364,221.346,221.364,63300001.0
2006-10-17 11:33:00,221.364,221.382,221.364,221.382,40500000.0
2006-10-17 11:34:00,221.393,221.403,221.322,221.331,55700000.0
2006-10-17 11:35:00,221.316,221.363,221.315,221.363,39299999.0
2006-10-17 11:36:00,221.369,221.387,221.349,221.349,109600001.0
2006-10-17 11:37:00,221.362,221.381,221.353,221.37,50599999.0
2006-10-17 11:38:00,221.379,221.379,221.343,221.366,43100000.0
2006-10-17 11:39:00,221.374,221.403,221.374,221.403,90899999.0
2006-10-17 11:40:00,221.394,221.424,221.394,221.409,33200000.0
2006-10-17 11:41:00,221.4,221.414,221.382,221.414,74899999.0
2006-10-17 11:42:00,221.414,221.418,221.383,221.393,110699999.0
2006-10-17 11:43:00,221.391,221.447,221.391,221.424,70100000.0
2006-10-17 11:44:00,221.44,221.467,221.425,221.457,59500000.0
2006-10-17 11:45:00,221.447,221.467,221.441,221.455,46500000.0
2006-10-17 11:46:00,221.444,221.445,221.42,221.42,74899999.0
2006-10-17 11:47:00,221.429,221.429,221.405,221.414,28400000.0
2006-10-17 11:48:00,221.417,221.424,221.4,221.404,53299999.0
2006-10-17 11:49:00,221.397,221.431,221.397,221.431,78400001.0
2006-10-17 11:50:00,221.438,221.449,221.425,221.425,33500000.0
2006-10-17 11:51:00,221.431,221.464,221.431,221.462,31100000.0
2006-10-17 11:52:00,221.466,221.482,221.447,221.482,44600000.0
2006-10-17 11:53:00,221.497,221.518,221.497,221.505,61100000.0
2006-10-17 11:54:00,221.533,221.548,221.505,221.523,49000000.0
2006-10-17 11:55:00,221.544,221.55,221.527,221.527,38000000.0
2006-10-17 11:56:00,221.507,221.507,221.465,221.468,67300000.0
2006-10-17 11:57:00,221.465,221.485,221.454,221.454,49000000.0
2006-10-17 11:58:00,221.425,221.448,221.422,221.422,30900000.0
2006-10-17 11:59:00,221.427,221.43,221.394,221.394,47899999.0
2006-10-17 12:00:00,221.383,221.411,221.383,221.395,48400001.0
2006-10-17 12:01:00,221.39,221.401,221.377,221.401,40200000.0
2006-10-17 12:02:00,221.413,221.443,221.405,221.43,93900000.0
2006-10-17 12:03:00,221.44,221.44,221.396,221.426,32100000.0
2006-10-17 12:04:00,221.437,221.446,221.421,221.446,41700000.0
2006-10-17 12:05:00,221.452,221.452,221.401,221.416,43100000.0
2006-10-17 12:06:00,221.426,221.446,221.426,221.427,45600000.0
2006-10-17 12:07:00,221.417,221.435,221.407,221.43,100800001.0
2006-10-17 12:08:00,221.45,221.467,221.45,221.462,72600001.0
2006-10-17 12:09:00,221.458,221.461,221.435,221.447,29400000.0
2006-10-17 12:10:00,221.484,221.49,221.45,221.45,63800001.0
2006-10-17 12:11:00,221.445,221.481,221.445,221.47,47200000.0
2006-10-17 12:12:00,221.468,221.481,221.455,221.467,57900000.0
2006-10-17 12:13:00,221.476,221.51,221.476,221.498,74000000.0
2006-10-17 12:14:00,221.496,221.534,221.493,221.512,48300000.0
2006-10-17 12:15:00,221.514,221.558,221.514,221.517,57300000.0
2006-10-17 12:16:00,221.514,221.521,221.503,221.506,73400000.0
2006-10-17 12:17:00,221.506,221.563,221.506,221.563,42800000.0
2006-10-17 12:18:00,221.592,221.621,221.562,221.562,56700000.0
2006-10-17 12:19:00,221.538,221.551,221.537,221.537,44100000.0
2006-10-17 12:20:00,221.533,221.565,221.533,221.555,32400000.0
2006-10-17 12:21:00,221.554,221.556,221.523,221.545,52200000.0
2006-10-17 12:22:00,221.551,221.551,221.526,221.535,38500000.0
2006-10-17 12:23:00,221.548,221.556,221.53,221.556,48299999.0
2006-10-17 12:24:00,221.542,221.555,221.53,221.555,25000000.0
2006-10-17 12:25:00,221.563,221.582,221.563,221.582,55200000.0
2006-10-17 12:26:00,221.557,221.564,221.527,221.564,71300000.0
2006-10-17 12:27:00,221.567,221.579,221.562,221.571,36900000.0
2006-10-17 12:28:00,221.563,221.59,221.529,221.573,38000000.0
2006-10-17 12:29:00,221.577,221.6,221.574,221.574,41600000.0
2006-10-17 12:30:00,221.568,221.592,221.568,221.592,13200000.0
2006-10-17 12:31:00,221.586,221.586,221.534,221.534,41100000.0
2006-10-17 12:32:00,221.541,221.575,221.513,221.575,46300000.0
2006-10-17 12:33:00,221.575,221.575,221.537,221.561,31400000.0
2006-10-17 12:34:00,221.584,221.587,221.52,221.535,45600000.0
2006-10-17 12:35:00,221.546,221.55,221.521,221.55,41300000.0
2006-10-17 12:36:00,221.553,221.622,221.553,221.622,75700000.0
2006-10-17 12:37:00,221.64,221.641,221.613,221.636,49200000.0
2006-10-17 12:38:00,221.631,221.661,221.617,221.661,59600000.0
2006-10-17 12:39:00,221.669,221.675,221.655,221.671,48500000.0
2006-10-17 12:40:00,221.689,221.722,221.681,221.681,44000000.0
2006-10-17 12:41:00,221.666,221.666,221.573,221.573,50300001.0
2006-10-17 12:42:00,221.578,221.608,221.568,221.574,60300000.0
2006-10-17 12:43:00,221.58,221.587,221.573,221.586,26100000.0
2006-10-17 12:44:00,221.592,221.615,221.592,221.601,33900000.0
2006-10-17 12:45:00,221.627,221.672,221.627,221.668,60999999.0
2006-10-17 12:46:00,221.673,221.685,221.666,221.668,29900000.0
2006-10-17 12:47:00,221.676,221.677,221.658,221.677,43100000.0
2006-10-17 12:48:00,221.666,221.688,221.666,221.68,37400000.0
2006-10-17 12:49:00,221.671,221.683,221.636,221.636,66800000.0
2006-10-17 12:50:00,221.648,221.679,221.648,221.679,56499999.0
2006-10-17 12:51:00,221.673,221.673,221.632,221.654,33700000.0
2006-10-17 12:52:00,221.636,221.677,221.631,221.677,16000000.0
2006-10-17 12:53:00,221.661,221.661,221.622,221.622,33200001.0
2006-10-17 12:54:00,221.687,221.687,221.62,221.656,42200000.0
2006-10-17 12:55:00,221.655,221.658,221.641,221.658,43100000.0
2006-10-17 12:56:00,221.648,221.66,221.638,221.657,31600000.0
2006-10-17 12:57:00,221.679,221.702,221.679,221.684,57500000.0
2006-10-17 12:58:00,221.673,221.691,221.649,221.654,73799999.0
2006-10-17 12:59:00,221.693,221.717,221.684,221.693,78700000.0
2006-10-17 13:00:00,221.677,221.704,221.675,221.704,74700000.0
2006-10-17 13:01:00,221.71,221.733,221.706,221.726,31800000.0
2006-10-17 13:02:00,221.709,221.716,221.691,221.715,54400000.0
2006-10-17 13:03:00,221.719,221.728,221.695,221.714,43600000.0
2006-10-17 13:04:00,221.703,221.703,221.677,221.677,36600000.0
2006-10-17 13:05:00,221.692,221.709,221.678,221.678,69699999.0
2006-10-17 13:06:00,221.66,221.66,221.62,221.659,53400000.0
2006-10-17 13:07:00,221.64,221.642,221.621,221.642,45600001.0
2006-10-17 13:08:00,221.637,221.646,221.637,221.644,42900000.0
2006-10-17 13:09:00,221.649,221.649,221.587,221.587,29300000.0
2006-10-17 13:10:00,221.634,221.672,221.634,221.672,35800000.0
2006-10-17 13:11:00,221.686,221.689,221.64,221.655,35100000.0
2006-10-17 13:12:00,221.664,221.693,221.656,221.688,55900000.0
2006-10-17 13:13:00,221.686,221.698,221.674,221.674,66300001.0
2006-10-17 13:14:00,221.66,221.672,221.623,221.672,43700000.0
2006-10-17 13:15:00,221.651,221.658,221.625,221.657,88600000.0
2006-10-17 13:16:00,221.659,221.659,221.621,221.637,40300000.0
2006-10-17 13:17:00,221.654,221.654,221.62,221.62,51800000.0
2006-10-17 13:18:00,221.645,221.648,221.614,221.648,82000000.0
2006-10-17 13:19:00,221.649,221.662,221.635,221.662,40100000.0
2006-10-17 13:20:00,221.688,221.688,221.649,221.66,51400000.0
2006-10-17 13:21:00,221.671,221.688,221.641,221.665,66000001.0
2006-10-17 13:22:00,221.683,221.713,221.683,221.703,40600000.0
2006-10-17 13:23:00,221.714,221.714,221.69,221.7,60800000.0
2006-10-17 13:24:00,221.685,221.744,221.648,221.744,37200000.0
2006-10-17 13:25:00,221.752,221.771,221.733,221.771,67200000.0
2006-10-17 13:26:00,221.794,221.795,221.772,221.783,64700000.0
2006-10-17 13:27:00,221.783,221.818,221.783,221.816,37400000.0
2006-10-17 13:28:00,221.794,221.794,221.774,221.775,18600000.0
2006-10-17 13:29:00,221.763,221.763,221.736,221.743,54100000.0
2006-10-17 13:30:00,221.719,221.73,221.712,221.725,28400000.0
2006-10-17 13:31:00,221.724,221.735,221.71,221.735,30100000.0
2006-10-17 13:32:00,221.746,221.746,221.676,221.736,73000000.0
2006-10-17 13:33:00,221.736,221.745,221.721,221.738,45000000.0
2006-10-17 13:34:00,221.714,221.726,221.703,221.703,62400000.0
2006-10-17 13:35:00,221.707,221.719,221.667,221.667,30400000.0
2006-10-17 13:36:00,221.688,221.7,221.688,221.698,41099999.0
2006-10-17 13:37:00,221.704,221.725,221.674,221.719,62400000.0
2006-10-17 13:38:00,221.707,221.727,221.693,221.712,53900000.0
2006-10-17 13:39:00,221.721,221.721,221.695,221.707,74100000.0
2006-10-17 13:40:00,221.692,221.72,221.68,221.72,71100000.0
2006-10-17 13:41:00,221.705,221.715,221.696,221.715,32400000.0
2006-10-17 13:42:00,221.721,221.723,221.706,221.723,75299999.0
2006-10-17 13:43:00,221.737,221.737,221.674,221.717,89599999.0
2006-10-17 13:44:00,221.721,221.721,221.672,221.68,79200000.0
2006-10-17 13:45:00,221.659,221.691,221.659,221.678,45500000.0
2006-10-17 13:46:00,221.665,221.665,221.642,221.662,46000000.0
2006-10-17 13:47:00,221.671,221.671,221.622,221.64,52500000.0
2006-10-17 13:48:00,221.655,221.66,221.64,221.64,63900000.0
2006-10-17 13:49:00,221.649,221.654,221.639,221.654,22800000.0
2006-10-17 13:50:00,221.626,221.644,221.609,221.63,31100000.0
2006-10-17 13:51:00,221.612,221.621,221.548,221.548,106699998.0
2006-10-17 13:52:00,221.526,221.542,221.526,221.534,34900000.0
2006-10-17 13:53:00,221.522,221.537,221.502,221.525,58900000.0
2006-10-17 13:54:00,221.508,221.508,221.462,221.481,45100001.0
2006-10-17 13:55:00,221.463,221.463,221.437,221.456,71000000.0
2006-10-17 13:56:00,221.454,221.48,221.454,221.463,26600000.0
2006-10-17 13:57:00,221.468,221.476,221.453,221.476,51800000.0
2006-10-17 13:58:00,221.47,221.478,221.456,221.478,54800001.0
2006-10-17 13:59:00,221.486,221.503,221.467,221.467,59800000.0
2006-10-17 14:00:00,221.442,221.462,221.424,221.427,61800000.0
2006-10-17 14:01:00,221.42,221.422,221.406,221.422,40000000.0
2006-10-17 14:02:00,221.418,221.452,221.418,221.433,47800000.0
2006-10-17 14:03:00,221.425,221.44,221.419,221.419,43900000.0
2006-10-17 14:04:00,221.426,221.445,221.419,221.445,67699999.0
2006-10-17 14:05:00,221.423,221.426,221.402,221.403,39300000.0
2006-10-17 14:06:00,221.382,221.421,221.382,221.41,65400000.0
2006-10-17 14:07:00,221.422,221.422,221.391,221.404,29800000.0
2006-10-17 14:08:00,221.423,221.468,221.408,221.468,51300000.0
2006-10-17 14:09:00,221.455,221.471,221.438,221.458,24100000.0
2006-10-17 14:10:00,221.459,221.499,221.459,221.499,64099999.0
2006-10-17 14:11:00,221.504,221.545,221.504,221.545,91600000.0
2006-10-17 14:12:00,221.555,221.569,221.468,221.528,37400000.0
2006-10-17 14:13:00,221.542,221.564,221.528,221.551,73900000.0
2006-10-17 14:14:00,221.544,221.544,221.508,221.537,38600000.0
2006-10-17 14:15:00,221.541,221.549,221.519,221.535,50100000.0
2006-10-17 14:16:00,221.556,221.556,221.538,221.539,73700000.0
2006-10-17 14:17:00,221.545,221.569,221.541,221.56,68800000.0
2006-10-17 14:18:00,221.556,221.591,221.556,221.569,59000000.0
2006-10-17 14:19:00,221.579,221.602,221.579,221.595,41500000.0
2006-10-17 14:20:00,221.598,221.619,221.585,221.612,74999999.0
2006-10-17 14:21:00,221.642,221.665,221.642,221.659,38500000.0
2006-10-17 14:22:00,221.669,221.669,221.641,221.65,75100000.0
2006-10-17 14:23:00,221.637,221.652,221.631,221.641,33300000.0
2006-10-17 14:24:00,221.628,221.654,221.615,221.622,86900001.0
2006-10-17 14:25:00,221.633,221.658,221.611,221.641,46600000.0
2006-10-17 14:26:00,221.655,221.666,221.638,221.638,34400000.0
2006-10-17 14:27:00,221.627,221.635,221.62,221.635,97900001.0
2006-10-17 14:28:00,221.611,221.611,221.594,221.606,25800000.0
2006-10-17 14:29:00,221.608,221.61,221.52,221.588,19000000.0
2006-10-17 14:30:00,221.495,221.55,221.405,221.55,42500000.0
2006-10-17 14:31:00,221.52,221.571,221.507,221.562,53799999.0
2006-10-17 14:32:00,221.597,221.597,221.528,221.572,54000000.0
2006-10-17 14:33:00,221.587,221.599,221.537,221.599,64100000.0
2006-10-17 14:34:00,221.616,221.625,221.597,221.625,24300000.0
2006-10-17 14:35:00,221.642,221.642,221.626,221.63,51800000.0
2006-10-17 14:36:00,221.645,221.666,221.635,221.666,40000000.0
2006-10-17 14:37:00,221.666,221.666,221.622,221.637,46000000.0
2006-10-17 14:38:00,221.648,221.648,221.617,221.625,57499999.0
2006-10-17 14:39:00,221.613,221.675,221.613,221.657,57900000.0
2006-10-17 14:40:00,221.662,221.662,221.613,221.638,62300000.0
2006-10-17 14:41:00,221.677,221.683,221.644,221.644,66000001.0
2006-10-17 14:42:00,221.642,221.642,221.606,221.61,38700000.0
2006-10-17 14:43:00,221.588,221.588,221.561,221.57,50499998.0
2006-10-17 14:44:00,221.579,221.61,221.572,221.61,28400000.0
2006-10-17 14:45:00,221.606,221.622,221.601,221.601,60700000.0
2006-10-17 14:46:00,221.603,221.626,221.603,221.615,32300000.0
2006-10-17 14:47:00,221.624,221.654,221.62,221.648,26100000.0
2006-10-17 14:48:00,221.626,221.626,221.591,221.613,25500000.0
2006-10-17 14:49:00,221.637,221.686,221.637,221.684,33200000.0
2006-10-17 14:50:00,221.677,221.679,221.658,221.675,48600000.0
2006-10-17 14:51:00,221.673,221.715,221.673,221.687,91900000.0
2006-10-17 14:52:00,221.71,221.71,221.658,221.676,20900000.0
2006-10-17 14:53:00,221.675,221.689,221.654,221.689,32800000.0
2006-10-17 14:54:00,221.692,221.705,221.667,221.685,59900000.0
2006-10-17 14:55:00,221.684,221.725,221.668,221.713,44100000.0
2006-10-17 14:56:00,221.716,221.731,221.694,221.718,49900000.0
2006-10-17 14:57:00,221.717,221.717,221.7,221.7,22900000.0
2006-10-17 14:58:00,221.714,221.744,221.714,221.723,54600000.0
2006-10-17 14:59:00,221.676,221.706,221.662,221.662,31800000.0
2006-10-17 15:00:00,221.675,221.707,221.67,221.67,38199999.0
2006-10-17 15:01:00,221.694,221.71,221.679,221.7,90600000.0
2006-10-17 15:02:00,221.657,221.698,221.62,221.693,72100000.0
2006-10-17 15:03:00,221.674,221.701,221.673,221.673,80900001.0
2006-10-17 15:04:00,221.679,221.679,221.666,221.676,23700000.0
2006-10-17 15:05:00,221.669,221.68,221.626,221.626,20700000.0
2006-10-17 15:06:00,221.638,221.651,221.621,221.643,42000000.0
2006-10-17 15:07:00,221.646,221.648,221.617,221.646,63000000.0
2006-10-17 15:08:00,221.66,221.66,221.62,221.62,55700000.0
2006-10-17 15:09:00,221.634,221.663,221.634,221.658,31500000.0
2006-10-17 15:10:00,221.656,221.684,221.65,221.677,29800000.0
2006-10-17 15:11:00,221.65,221.669,221.64,221.669,37700001.0
2006-10-17 15:12:00,221.663,221.666,221.653,221.665,61500001.0
2006-10-17 15:13:00,221.654,221.674,221.654,221.674,48100000.0
2006-10-17 15:14:00,221.679,221.679,221.597,221.646,31700000.0
2006-10-17 15:15:00,221.685,221.762,221.685,221.76,33100000.0
2006-10-17 15:16:00,221.754,221.812,221.687,221.812,21500000.0
2006-10-17 15:17:00,221.854,221.859,221.822,221.83,31000000.0
2006-10-17 15:18:00,221.828,221.828,221.798,221.816,34200000.0
2006-10-17 15:19:00,221.839,221.85,221.828,221.85,50900001.0
2006-10-17 15:20:00,221.869,221.893,221.857,221.879,32200000.0
2006-10-17 15:21:00,221.85,221.85,221.82,221.843,33700000.0
2006-10-17 15:22:00,221.856,221.88,221.844,221.844,34700000.0
2006-10-17 15:23:00,221.82,221.834,221.807,221.812,37800000.0
2006-10-17 15:24:00,221.794,221.848,221.793,221.848,39200000.0
2006-10-17 15:25:00,221.839,221.839,221.788,221.815,58300001.0
2006-10-17 15:26:00,221.831,221.863,221.831,221.858,39700000.0
2006-10-17 15:27:00,221.872,221.891,221.859,221.89,51900000.0
2006-10-17 15:28:00,221.872,221.872,221.858,221.871,60200000.0
2006-10-17 15:29:00,221.883,221.918,221.881,221.894,39800000.0
2006-10-17 15:30:00,221.895,221.895,221.875,221.886,50100000.0
2006-10-17 15:31:00,221.877,221.901,221.852,221.852,95399999.0
2006-10-17 15:32:00,221.849,221.864,221.789,221.789,58900000.0
2006-10-17 15:33:00,221.807,221.811,221.784,221.804,48100000.0
2006-10-17 15:34:00,221.789,221.828,221.784,221.795,46300000.0
2006-10-17 15:35:00,221.781,221.788,221.777,221.788,28000000.0
2006-10-17 15:36:00,221.815,221.822,221.787,221.787,23600000.0
2006-10-17 15:37:00,221.789,221.861,221.789,221.861,67200001.0
2006-10-17 15:38:00,221.868,221.868,221.827,221.827,71300000.0
2006-10-17 15:39:00,221.83,221.842,221.819,221.819,31400000.0
2006-10-17 15:40:00,221.803,221.803,221.777,221.786,41900000.0
2006-10-17 15:41:00,221.812,221.821,221.807,221.82,13000000.0
2006-10-17 15:42:00,221.802,221.802,221.791,221.791,55099999.0
2006-10-17 15:43:00,221.8,221.845,221.8,221.839,66099999.0
2006-10-17 15:44:00,221.866,221.909,221.866,221.895,57500000.0
2006-10-17 15:45:00,221.888,221.906,221.862,221.862,34300000.0
2006-10-17 15:46:00,221.879,221.883,221.84,221.861,28300000.0
2006-10-17 15:47:00,221.863,221.878,221.863,221.863,64300000.0
2006-10-17 15:48:00,221.869,221.869,221.86,221.86,18000000.0
2006-10-17 15:49:00,221.858,221.871,221.854,221.871,63200000.0
2006-10-17 15:50:00,221.859,221.865,221.832,221.865,52100000.0
2006-10-17 15:51:00,221.83,221.843,221.8,221.8,78700001.0
2006-10-17 15:52:00,221.787,221.828,221.787,221.798,58800000.0
2006-10-17 15:53:00,221.802,221.827,221.787,221.805,57000000.0
2006-10-17 15:54:00,221.824,221.824,221.797,221.81,30800000.0
2006-10-17 15:55:00,221.813,221.826,221.809,221.817,34500000.0
2006-10-17 15:56:00,221.828,221.838,221.816,221.838,36500000.0
2006-10-17 15:57:00,221.835,221.85,221.825,221.825,80500000.0
2006-10-17 15:58:00,221.836,221.854,221.836,221.843,9700000.0
2006-10-17 15:59:00,221.827,221.852,221.788,221.852,80500000.0
2006-10-17 16:00:00,221.825,221.858,221.825,221.858,33800000.0
2006-10-17 16:01:00,221.871,221.905,221.863,221.905,57599999.0
2006-10-17 16:02:00,221.907,221.91,221.892,221.898,51100000.0
2006-10-17 16:03:00,221.901,221.913,221.889,221.902,53600000.0
2006-10-17 16:04:00,221.921,221.923,221.887,221.888,72399999.0
2006-10-17 16:05:00,221.934,221.934,221.898,221.92,27700000.0
2006-10-17 16:06:00,221.914,221.929,221.899,221.911,27400000.0
2006-10-17 16:07:00,221.922,221.944,221.905,221.927,56900000.0
2006-10-17 16:08:00,221.954,221.967,221.931,221.965,27800000.0
2006-10-17 16:09:00,221.984,222.035,221.984,222.028,55800000.0
2006-10-17 16:10:00,222.016,222.023,221.993,222.021,51500001.0
2006-10-17 16:11:00,222.026,222.031,221.97,221.985,58500000.0
2006-10-17 16:12:00,221.997,222.025,221.997,222.002,42600000.0
2006-10-17 16:13:00,221.996,222.03,221.981,222.03,66900000.0
2006-10-17 16:14:00,222.03,222.039,222.005,222.005,43700000.0
2006-10-17 16:15:00,222.023,222.062,222.023,222.062,60100000.0
2006-10-17 16:16:00,222.032,222.041,221.991,222.003,46300000.0
2006-10-17 16:17:00,222.014,222.039,221.98,221.98,52600000.0
2006-10-17 16:18:00,221.968,221.987,221.967,221.967,39900000.0
2006-10-17 16:19:00,221.946,222.016,221.926,222.016,64500001.0
2006-10-17 16:20:00,222.037,222.045,222.037,222.038,62400000.0
2006-10-17 16:21:00,222.025,222.049,222.008,222.019,65700000.0
2006-10-17 16:22:00,222.03,222.03,222.004,222.004,65900000.0
2006-10-17 16:23:00,222.003,222.049,222.003,222.023,73300001.0
2006-10-17 16:24:00,222.028,222.061,222.022,222.04,81300000.0
2006-10-17 16:25:00,222.039,222.066,222.034,222.066,32900000.0
2006-10-17 16:26:00,222.049,222.078,222.034,222.077,28000000.0
2006-10-17 16:27:00,222.067,222.079,222.052,222.052,47100000.0
2006-10-17 16:28:00,222.047,222.069,222.038,222.059,17500000.0
2006-10-17 16:29:00,222.065,222.08,222.037,222.058,69900000.0
2006-10-17 16:30:00,222.08,222.08,222.056,222.056,54400000.0
2006-10-17 16:31:00,222.047,222.048,222.002,222.009,72500000.0
2006-10-17 16:32:00,222.001,222.047,222.001,222.025,64700000.0
2006-10-17 16:33:00,222.018,222.04,222.016,222.034,66300000.0
2006-10-17 16:34:00,222.035,222.056,222.035,222.052,16900000.0
2006-10-17 16:35:00,222.035,222.048,222.032,222.033,72599999.0
2006-10-17 16:36:00,222.039,222.049,222.023,222.045,52000000.0
2006-10-17 16:37:00,222.043,222.043,222.014,222.021,64300000.0
2006-10-17 16:38:00,222.0,222.016,221.99,221.997,42100000.0
2006-10-17 16:39:00,222.0,222.025,222.0,222.025,42600000.0
2006-10-17 16:40:00,222.044,222.062,222.024,222.049,53900000.0
2006-10-17 16:41:00,222.061,222.065,222.045,222.047,79800001.0
2006-10-17 16:42:00,222.071,222.083,222.049,222.068,25700000.0
2006-10-17 16:43:00,222.073,222.1,222.073,222.1,45700001.0
2006-10-17 16:44:00,222.11,222.112,222.095,222.105,27200000.0
2006-10-17 16:45:00,222.083,222.119,222.083,222.117,102599999.0
2006-10-17 16:46:00,222.103,222.12,222.092,222.092,38700000.0
2006-10-17 16:47:00,222.107,222.114,222.1,222.109,71400001.0
2006-10-17 16:48:00,222.102,222.102,222.07,222.07,73200000.0
2006-10-17 16:49:00,222.061,222.086,222.052,222.08,44500000.0
2006-10-17 16:50:00,222.086,222.097,222.065,222.065,15600000.0
2006-10-17 16:51:00,222.046,222.087,222.046,222.07,75200000.0
2006-10-17 16:52:00,222.052,222.065,222.038,222.058,44900001.0
2006-10-17 16:53:00,222.043,222.054,222.033,222.033,94899999.0
2006-10-17 16:54:00,222.021,222.026,221.992,222.002,38400000.0
2006-10-17 16:55:00,222.014,222.028,221.988,222.003,44200000.0
2006-10-17 16:56:00,221.997,222.031,221.983,221.983,70700000.0
2006-10-17 16:57:00,221.971,221.975,221.959,221.967,44100000.0
2006-10-17 16:58:00,221.97,221.981,221.947,221.947,56100000.0
2006-10-17 16:59:00,221.903,221.922,221.846,221.846,37700000.0
2006-10-17 17:00:00,221.848,221.871,221.843,221.871,78900000.0
2006-10-17 17:01:00,221.891,221.904,221.877,221.877,27100000.0
2006-10-17 17:02:00,221.881,221.881,221.814,221.815,47799999.0
2006-10-17 17:03:00,221.796,221.819,221.793,221.798,108799998.0
2006-10-17 17:04:00,221.828,221.846,221.824,221.833,60900000.0
2006-10-17 17:05:00,221.828,221.835,221.817,221.832,24300000.0
2006-10-17 17:06:00,221.851,221.851,221.823,221.84,52700000.0
2006-10-17 17:07:00,221.855,221.892,221.855,221.892,39900000.0
2006-10-17 17:08:00,221.883,221.905,221.881,221.905,44200000.0
2006-10-17 17:09:00,221.889,221.893,221.883,221.888,21200000.0
2006-10-17 17:10:00,221.905,221.915,221.887,221.887,50700000.0
2006-10-17 17:11:00,221.881,221.882,221.846,221.846,28600000.0
2006-10-17 17:12:00,221.846,221.857,221.827,221.839,33900000.0
2006-10-17 17:13:00,221.831,221.857,221.807,221.851,57000000.0
2006-10-17 17:14:00,221.859,221.859,221.84,221.848,60300000.0
2006-10-17 17:15:00,221.853,221.875,221.838,221.864,45900000.0
2006-10-17 17:16:00,221.854,221.861,221.834,221.85,50100001.0
2006-10-17 17:17:00,221.84,221.877,221.836,221.865,50000001.0
2006-10-17 17:18:00,221.86,221.898,221.858,221.877,50700000.0
2006-10-17 17:19:00,221.906,221.932,221.896,221.918,50500000.0
2006-10-17 17:20:00,221.91,221.941,221.905,221.923,86200000.0
2006-10-17 17:21:00,221.936,221.96,221.925,221.944,47600000.0
2006-10-17 17:22:00,221.946,221.962,221.946,221.951,30700000.0
2006-10-17 17:23:00,221.943,221.969,221.943,221.958,46000000.0
2006-10-17 17:24:00,221.952,221.971,221.948,221.948,29200000.0
2006-10-17 17:25:00,221.936,221.989,221.936,221.989,44500000.0
2006-10-17 17:26:00,221.973,222.005,221.973,221.992,44700000.0
2006-10-17 17:27:00,222.018,222.037,222.0,222.018,38599999.0
2006-10-17 17:28:00,222.034,222.07,222.034,222.048,33700000.0
2006-10-17 17:29:00,222.061,222.071,222.052,222.053,66800000.0
2006-10-17 17:30:00,222.049,222.064,222.033,222.058,39800000.0
2006-10-17 17:31:00,222.057,222.067,222.019,222.029,15500000.0
2006-10-17 17:32:00,222.019,222.025,221.98,222.015,21100000.0
2006-10-17 17:33:00,222.018,222.053,222.018,222.053,91800001.0
2006-10-17 17:34:00,222.059,222.064,222.024,222.037,31800000.0
2006-10-17 17:35:00,222.044,222.062,222.038,222.038,53200000.0
2006-10-17 17:36:00,222.037,222.056,222.019,222.019,64300000.0
2006-10-17 17:37:00,222.031,222.032,222.021,222.021,35000000.0
2006-10-17 17:38:00,222.007,222.013,221.967,222.003,75400000.0
2006-10-17 17:39:00,222.009,222.035,222.001,222.035,45200000.0
2006-10-17 17:40:00,222.027,222.049,222.027,222.049,91700002.0
2006-10-17 17:41:00,222.054,222.082,222.054,222.08,28700000.0
2006-10-17 17:42:00,222.063,222.105,222.058,222.085,58300000.0
2006-10-17 17:43:00,222.086,222.093,222.067,222.091,60800000.0
2006-10-17 17:44:00,222.098,222.098,222.058,222.06,45400000.0
2006-10-17 17:45:00,222.085,222.086,222.065,222.074,61000001.0
2006-10-17 17:46:00,222.084,222.087,222.046,222.073,55799999.0
2006-10-17 17:47:00,222.108,222.108,222.08,222.1,37000000.0
2006-10-17 17:48:00,222.105,222.114,222.06,222.06,65799999.0
2006-10-17 17:49:00,222.065,222.099,222.047,222.083,29200000.0
2006-10-17 17:50:00,222.096,222.096,222.066,222.066,54799999.0
2006-10-17 17:51:00,222.08,222.081,222.065,222.072,50000000.0
2006-10-17 17:52:00,222.106,222.141,222.106,222.141,38500000.0
2006-10-17 17:53:00,222.149,222.164,222.134,222.16,64900001.0
2006-10-17 17:54:00,222.163,222.212,222.163,222.193,34400000.0
2006-10-17 17:55:00,222.18,222.182,222.158,222.177,23500000.0
2006-10-17 17:56:00,222.205,222.217,222.177,222.203,50900000.0
2006-10-17 17:57:00,222.212,222.212,222.2,222.202,30700000.0
2006-10-17 17:58:00,222.203,222.233,222.203,222.208,36300000.0
2006-10-17 17:59:00,222.215,222.261,222.212,222.212,52900000.0
2006-10-17 18:00:00,222.186,222.213,222.167,222.177,53500000.0
2006-10-17 18:01:00,222.199,222.223,222.141,222.208,462300000.0
2006-10-17 18:02:00,222.221,222.235,222.169,222.169,767499998.0
2006-10-17 18:03:00,222.188,222.21,222.17,222.17,695200000.0
2006-10-17 18:04:00,222.175,222.209,222.169,222.169,496099999.0
2006-10-17 18:05:00,222.174,222.181,222.121,222.127,784700001.0
2006-10-17 18:06:00,222.109,222.161,222.094,222.151,675000002.0
2006-10-17 18:07:00,222.117,222.155,222.108,222.108,703400002.0
2006-10-17 18:08:00,222.109,222.13,222.099,222.125,632700001.0
2006-10-17 18:09:00,222.113,222.136,222.069,222.108,531000000.0
2006-10-17 18:10:00,222.074,222.11,222.05,222.087,565400000.0
2006-10-17 18:11:00,222.072,222.077,222.042,222.045,421599998.0
2006-10-17 18:12:00,222.034,222.054,222.022,222.04,316900003.0
2006-10-17 18:13:00,222.046,222.085,222.042,222.066,446900000.0
2006-10-17 18:14:00,222.095,222.099,222.06,222.085,672300002.0
2006-10-17 18:15:00,222.092,222.094,222.058,222.07,698200001.0
2006-10-17 18:16:00,222.081,222.127,222.081,222.117,589899999.0
2006-10-17 18:17:00,222.125,222.152,222.11,222.11,254499998.0
2006-10-17 18:18:00,222.093,222.105,222.067,222.092,422399997.0
2006-10-17 18:19:00,222.092,222.121,222.082,222.115,493700001.0
2006-10-17 18:20:00,222.096,222.1,222.035,222.058,636999995.0
2006-10-17 18:21:00,222.081,222.139,222.081,222.111,581500002.0
2006-10-17 18:22:00,222.114,222.148,222.113,222.121,604200002.0
2006-10-17 18:23:00,222.123,222.146,222.115,222.125,729299998.0
2006-10-17 18:24:00,222.098,222.112,222.066,222.084,586200002.0
2006-10-17 18:25:00,222.098,222.128,222.096,222.115,521099999.0
2006-10-17 18:26:00,222.129,222.165,222.108,222.165,340799999.0
2006-10-17 18:27:00,222.173,222.198,222.17,222.195,389799997.0
2006-10-17 18:28:00,222.217,222.251,222.206,222.224,360600002.0
2006-10-17 18:29:00,222.213,222.223,222.173,222.207,515499997.0
2006-10-17 18:30:00,222.222,222.242,222.21,222.22,360000001.0
2006-10-17 18:31:00,222.233,222.262,222.223,222.23,334199998.0
2006-10-17 18:32:00,222.213,222.237,222.199,222.212,484200000.0
2006-10-17 18:33:00,222.205,222.205,222.141,222.179,560400003.0
2006-10-17 18:34:00,222.2,222.206,222.16,222.177,464700001.0
2006-10-17 18:35:00,222.193,222.215,222.167,222.18,431399999.0
2006-10-17 18:36:00,222.19,222.225,222.18,222.225,356399998.0
2006-10-17 18:37:00,222.247,222.279,222.236,222.255,173000002.0
2006-10-17 18:38:00,222.253,222.253,222.203,222.242,166800000.0
2006-10-17 18:39:00,222.242,222.249,222.216,222.223,130500000.0
2006-10-17 18:40:00,222.21,222.231,222.208,222.22,308299999.0
2006-10-17 18:41:00,222.2,222.22,222.198,222.203,251899999.0
2006-10-17 18:42:00,222.198,222.216,222.164,222.164,265700000.0
2006-10-17 18:43:00,222.188,222.226,222.179,222.189,127499999.0
2006-10-17 18:44:00,222.207,222.265,222.207,222.265,379200002.0
2006-10-17 18:45:00,222.292,222.323,222.283,222.283,230500000.0
2006-10-17 18:46:00,222.282,222.294,222.245,222.27,202199999.0
2006-10-17 18:47:00,222.259,222.28,222.227,222.246,99899999.0
2006-10-17 18:48:00,222.258,222.287,222.237,222.27,157900000.0
2006-10-17 18:49:00,222.274,222.275,222.23,222.275,114800000.0
2006-10-17 18:50:00,222.295,222.316,222.287,222.31,267800001.0
2006-10-17 18:51:00,222.306,222.342,222.285,222.332,189200000.0
2006-10-17 18:52:00,222.33,222.33,222.283,222.31,305000001.0
2006-10-17 18:53:00,222.314,222.336,222.284,222.324,250100001.0
2006-10-17 18:54:00,222.352,222.359,222.325,222.333,157100000.0
2006-10-17 18:55:00,222.351,222.373,222.336,222.348,301900000.0
2006-10-17 18:56:00,222.354,222.354,222.329,222.347,19600000.0
2006-10-17 18:57:00,222.361,222.384,222.346,222.346,197200002.0
2006-10-17 18:58:00,222.342,222.37,222.342,222.37,311000000.0
2006-10-17 18:59:00,222.347,222.347,222.285,222.285,260599999.0
2006-10-17 19:00:00,222.282,222.32,222.281,222.315,75000000.0
2006-10-17 19:01:00,222.305,222.314,222.284,222.284,100000000.0
2006-10-17 19:02:00,222.29,222.292,222.24,222.288,209100000.0
2006-10-17 19:03:00,222.296,222.338,222.285,222.338,338199998.0
2006-10-17 19:04:00,222.34,222.346,222.32,222.333,190999999.0
2006-10-17 19:05:00,222.337,222.351,222.318,222.335,184399999.0
2006-10-17 19:06:00,222.319,222.319,222.273,222.302,460799999.0
2006-10-17 19:07:00,222.299,222.312,222.263,222.312,260500002.0
2006-10-17 19:08:00,222.315,222.34,222.298,222.328,331800002.0
2006-10-17 19:09:00,222.333,222.349,222.324,222.347,109500000.0
2006-10-17 19:10:00,222.352,222.352,222.333,222.333,109000000.0
2006-10-17 19:11:00,222.332,222.332,222.256,222.283,53300000.0
2006-10-17 19:12:00,222.291,222.296,222.237,222.267,87000001.0
2006-10-17 19:13:00,222.298,222.36,222.298,222.325,223799997.0
2006-10-17 19:14:00,222.328,222.361,222.31,222.355,210300001.0
2006-10-17 19:15:00,222.348,222.352,222.313,222.348,309800000.0
2006-10-17 19:16:00,222.355,222.365,222.348,222.356,31300000.0
2006-10-17 19:17:00,222.361,222.367,222.284,222.367,147599999.0
2006-10-17 19:18:00,222.365,222.38,222.337,222.35,220299999.0
2006-10-17 19:19:00,222.343,222.368,222.251,222.27,192999999.0
2006-10-17 19:20:00,222.339,222.366,222.32,222.356,108400001.0
2006-10-17 19:21:00,222.358,222.406,222.344,222.388,119000000.0
2006-10-17 19:22:00,222.377,222.397,222.353,222.385,169900002.0
2006-10-17 19:23:00,222.394,222.429,222.387,222.4,469299998.0
2006-10-17 19:24:00,222.421,222.472,222.421,222.44,147000000.0
2006-10-17 19:25:00,222.443,222.454,222.422,222.444,220099999.0
2006-10-17 19:26:00,222.44,222.451,222.41,222.438,526500000.0
2006-10-17 19:27:00,222.431,222.442,222.418,222.421,272799999.0
2006-10-17 19:28:00,222.418,222.449,222.417,222.449,163899999.0
2006-10-17 19:29:00,222.45,222.462,222.441,222.455,68600000.0
2006-10-17 19:30:00,222.448,222.481,222.448,222.466,228700001.0
2006-10-17 19:31:00,222.466,222.495,222.466,222.495,133100001.0
2006-10-17 19:32:00,222.475,222.486,222.463,222.463,334399998.0
2006-10-17 19:33:00,222.475,222.48,222.45,222.465,171700000.0
2006-10-17 19:34:00,222.477,222.486,222.464,222.477,226800000.0
2006-10-17 19:35:00,222.469,222.484,222.456,222.461,298899998.0
2006-10-17 19:36:00,222.457,222.457,222.416,222.428,232800002.0
2006-10-17 19:37:00,222.422,222.433,222.396,222.433,96299999.0
2006-10-17 19:38:00,222.457,222.508,222.447,222.504,180800001.0
2006-10-17 19:39:00,222.497,222.497,222.425,222.425,189200000.0
2006-10-17 19:40:00,222.428,222.44,222.414,222.427,252300000.0
2006-10-17 19:41:00,222.423,222.434,222.413,222.413,356599999.0
2006-10-17 19:42:00,222.436,222.451,222.424,222.434,153800000.0
2006-10-17 19:43:00,222.423,222.441,222.405,222.405,50700000.0
2006-10-17 19:44:00,222.425,222.438,222.392,222.422,206499999.0
2006-10-17 19:45:00,222.427,222.432,222.411,222.412,121800001.0
2006-10-17 19:46:00,222.417,222.439,222.406,222.439,141299999.0
2006-10-17 19:47:00,222.429,222.441,222.416,222.42,47200000.0
2006-10-17 19:48:00,222.404,222.453,222.404,222.422,206600000.0
2006-10-17 19:49:00,222.407,222.412,222.376,222.407,151900000.0
2006-10-17 19:50:00,222.41,222.42,222.399,222.411,124700000.0
2006-10-17 19:51:00,222.403,222.403,222.323,222.401,143100000.0
2006-10-17 19:52:00,222.415,222.415,222.359,222.361,166400000.0
2006-10-17 19:53:00,222.365,222.404,222.347,222.352,174199999.0
2006-10-17 19:54:00,222.41,222.425,222.408,222.425,147000001.0
2006-10-17 19:55:00,222.406,222.414,222.369,222.403,64900000.0
2006-10-17 19:56:00,222.41,222.41,222.358,222.406,197700002.0
2006-10-17 19:57:00,222.404,222.417,222.355,222.416,138800000.0
2006-10-17 19:58:00,222.39,222.405,222.368,222.398,293400001.0
2006-10-17 19:59:00,222.405,222.405,222.343,222.392,244500001.0
2006-10-17 20:00:00,222.412,222.434,222.412,222.42,105300001.0
2006-10-17 20:01:00,222.418,222.432,222.408,222.432,133399999.0
2006-10-17 20:02:00,222.422,222.424,222.394,222.418,117699999.0
2006-10-17 20:03:00,222.412,222.448,222.412,222.437,100199999.0
2006-10-17 20:04:00,222.435,222.445,222.385,222.437,146200001.0
2006-10-17 20:05:00,222.432,222.455,222.368,222.452,149000000.0
2006-10-17 20:06:00,222.424,222.447,222.388,222.427,203900001.0
2006-10-17 20:07:00,222.427,222.438,222.402,222.425,153499999.0
2006-10-17 20:08:00,222.415,222.447,222.414,222.418,216200000.0
2006-10-17 20:09:00,222.42,222.422,222.402,222.407,128200000.0
2006-10-17 20:10:00,222.406,222.439,222.397,222.439,173000000.0
2006-10-17 20:11:00,222.448,222.482,222.415,222.457,332899999.0
2006-10-17 20:12:00,222.46,222.491,222.44,222.45,483800000.0
2006-10-17 20:13:00,222.46,222.48,222.457,222.48,146000000.0
2006-10-17 20:14:00,222.478,222.478,222.414,222.439,105500000.0
2006-10-17 20:15:00,222.451,222.451,222.412,222.44,301500000.0
2006-10-17 20:16:00,222.438,222.445,222.42,222.435,167100000.0
2006-10-17 20:17:00,222.38,222.44,222.38,222.439,37900000.0
2006-10-17 20:18:00,222.445,222.457,222.425,222.425,125200002.0
2006-10-17 20:19:00,222.436,222.459,222.436,222.442,139399999.0
2006-10-17 20:20:00,222.435,222.472,222.435,222.472,341599999.0
2006-10-17 20:21:00,222.47,222.47,222.436,222.442,128399999.0
2006-10-17 20:22:00,222.476,222.476,222.441,222.462,187100000.0
2006-10-17 20:23:00,222.453,222.493,222.433,222.493,198500000.0
2006-10-17 20:24:00,222.503,222.506,222.461,222.473,245700000.0
2006-10-17 20:25:00,222.476,222.535,222.476,222.515,232200002.0
2006-10-17 20:26:00,222.516,222.519,222.492,222.519,297999999.0
2006-10-17 20:27:00,222.515,222.531,222.489,222.531,213599998.0
2006-10-17 20:28:00,222.518,222.518,222.473,222.478,435999997.0
2006-10-17 20:29:00,222.488,222.518,222.47,222.47,443500001.0
2006-10-17 20:30:00,222.465,222.474,222.447,222.454,498700000.0
2006-10-17 20:31:00,222.434,222.454,222.399,222.405,467000000.0
2006-10-17 20:32:00,222.455,222.477,222.44,222.466,524400001.0
2006-10-17 20:33:00,222.452,222.47,222.396,222.409,251500002.0
2006-10-17 20:34:00,222.437,222.452,222.416,222.441,174800001.0
2006-10-17 20:35:00,222.445,222.462,222.445,222.462,114000001.0
2006-10-17 20:36:00,222.463,222.469,222.442,222.469,114000000.0
2006-10-17 20:37:00,222.461,222.482,222.422,222.482,89400001.0
2006-10-17 20:38:00,222.483,222.492,222.461,222.483,180200001.0
2006-10-17 20:39:00,222.485,222.505,222.457,222.482,189700002.0
2006-10-17 20:40:00,222.487,222.487,222.435,222.468,371500001.0
2006-10-17 20:41:00,222.468,222.482,222.433,222.445,164899999.0
2006-10-17 20:42:00,222.478,222.504,222.476,222.488,241400002.0
2006-10-17 20:43:00,222.49,222.491,222.438,222.438,243299998.0
2006-10-17 20:44:00,222.484,222.509,222.467,222.478,320800000.0
2006-10-17 20:45:00,222.483,222.483,222.445,222.471,292800001.0
2006-10-17 20:46:00,222.466,222.477,222.423,222.461,238799999.0
2006-10-17 20:47:00,222.434,222.47,222.415,222.435,212400000.0
2006-10-17 20:48:00,222.462,222.476,222.431,222.461,219700001.0
2006-10-17 20:49:00,222.475,222.501,222.437,222.445,135500001.0
2006-10-17 20:50:00,222.435,222.467,222.427,222.467,492099999.0
2006-10-17 20:51:00,222.468,222.505,222.468,222.485,116900000.0
2006-10-17 20:52:00,222.473,222.473,222.456,222.465,109300000.0
2006-10-17 20:53:00,222.459,222.465,222.425,222.44,281499999.0
2006-10-17 20:54:00,222.449,222.474,222.446,222.474,180200000.0
2006-10-17 20:55:00,222.463,222.463,222.406,222.406,364700001.0
2006-10-17 20:56:00,222.401,222.43,222.401,222.418,199899999.0
2006-10-17 20:57:00,222.426,222.44,222.402,222.412,313000000.0
2006-10-17 20:58:00,222.437,222.437,222.389,222.389,374600002.0
2006-10-17 20:59:00,222.401,222.419,222.339,222.419,469800001.0
2006-10-17 21:00:00,222.418,222.418,222.362,222.362,517200001.0
2006-10-17 21:01:00,222.362,222.368,222.33,222.33,357600000.0
2006-10-17 21:02:00,222.323,222.346,222.309,222.327,279700001.0
2006-10-17 21:03:00,222.321,222.355,222.296,222.329,282699999.0
2006-10-17 21:04:00,222.343,222.345,222.293,222.305,131800000.0
2006-10-17 21:05:00,222.292,222.315,222.287,222.312,147100001.0
2006-10-17 21:06:00,222.307,222.307,222.254,222.255,163100000.0
2006-10-17 21:07:00,222.298,222.306,222.272,222.295,218700000.0
2006-10-17 21:08:00,222.291,222.292,222.249,222.292,209300000.0
2006-10-17 21:09:00,222.282,222.31,222.27,222.31,78200001.0
2006-10-17 21:10:00,222.323,222.373,222.323,222.367,80600000.0
2006-10-17 21:11:00,222.338,222.353,222.31,222.352,124000000.0
2006-10-17 21:12:00,222.354,222.36,222.333,222.358,95600001.0
2006-10-17 21:13:00,222.352,222.394,222.352,222.391,130000000.0
2006-10-17 21:14:00,222.391,222.391,222.343,222.343,301700001.0
2006-10-17 21:15:00,222.345,222.345,222.305,222.305,251600001.0
2006-10-17 21:16:00,222.3,222.327,222.294,222.294,72700000.0
2006-10-17 21:17:00,222.27,222.295,222.224,222.295,239100000.0
2006-10-17 21:18:00,222.313,222.332,222.299,222.316,128600000.0
2006-10-17 21:19:00,222.318,222.334,222.295,222.325,306100001.0
2006-10-17 21:20:00,222.326,222.326,222.247,222.267,331500002.0
2006-10-17 21:21:00,222.33,222.352,222.289,222.328,247299999.0
2006-10-17 21:22:00,222.348,222.355,222.298,222.298,205499999.0
2006-10-17 21:23:00,222.323,222.33,222.319,222.327,133599999.0
2006-10-17 21:24:00,222.325,222.325,222.272,222.303,182900000.0
2006-10-17 21:25:00,222.315,222.328,222.302,222.32,271300002.0
2006-10-17 21:26:00,222.32,222.363,222.285,222.305,149099998.0
2006-10-17 21:27:00,222.315,222.326,222.278,222.303,166400000.0
2006-10-17 21:28:00,222.309,222.318,222.268,222.308,138600000.0
2006-10-17 21:29:00,222.31,222.353,222.281,222.332,87300000.0
2006-10-17 21:30:00,222.335,222.335,222.276,222.323,82100001.0
2006-10-17 21:31:00,222.306,222.317,222.269,222.313,41900000.0
2006-10-17 21:32:00,222.32,222.325,222.315,222.322,101200001.0
2006-10-17 21:33:00,222.291,222.326,222.28,222.326,155699999.0
2006-10-17 21:34:00,222.335,222.337,222.282,222.317,96600000.0
2006-10-17 21:35:00,222.297,222.317,222.278,222.302,38100000.0
2006-10-17 21:36:00,222.308,222.323,222.268,222.29,58300000.0
2006-10-17 21:37:00,222.285,222.292,222.252,222.285,114500000.0
2006-10-17 21:38:00,222.27,222.288,222.213,222.288,50400000.0
2006-10-17 21:39:00,222.316,222.341,222.301,222.341,80700001.0
2006-10-17 21:40:00,222.329,222.363,222.329,222.344,52900000.0
2006-10-17 21:41:00,222.342,222.361,222.33,222.33,61300001.0
2006-10-17 21:42:00,222.337,222.362,222.33,222.362,128200001.0
2006-10-17 21:43:00,222.373,222.393,222.372,222.377,41000000.0
2006-10-17 21:44:00,222.37,222.393,222.315,222.35,220500001.0
2006-10-17 21:45:00,222.357,222.372,222.339,222.343,86900000.0
2006-10-17 21:46:00,222.333,222.333,222.288,222.314,109300000.0
2006-10-17 21:47:00,222.305,222.324,222.275,222.275,85500000.0
2006-10-17 21:48:00,222.278,222.293,222.26,222.287,134200000.0
2006-10-17 21:49:00,222.225,222.28,222.225,222.265,92200001.0
2006-10-17 21:50:00,222.307,222.307,222.285,222.29,49000001.0
2006-10-17 21:51:00,222.31,222.311,222.248,222.289,115600002.0
2006-10-17 21:52:00,222.273,222.29,222.247,222.272,45300000.0
2006-10-17 21:53:00,222.246,222.282,222.232,222.282,29100000.0
2006-10-17 21:54:00,222.266,222.283,222.218,222.283,89600000.0
2006-10-17 21:55:00,222.298,222.298,222.247,222.281,77900000.0
2006-10-17 21:56:00,222.284,222.295,222.283,222.285,48200000.0
2006-10-17 21:57:00,222.26,222.298,222.238,222.295,32200000.0
2006-10-17 21:58:00,222.292,222.299,222.256,222.289,49899999.0
2006-10-17 21:59:00,222.302,222.302,222.271,222.274,157200000.0
2006-10-17 22:00:00,222.258,222.288,222.243,222.257,197500001.0
2006-10-17 22:01:00,222.277,222.282,222.219,222.282,183299999.0
2006-10-17 22:02:00,222.272,222.272,222.223,222.245,305400002.0
2006-10-17 22:03:00,222.229,222.245,222.146,222.191,85299999.0
2006-10-17 22:04:00,222.219,222.252,222.211,222.252,119100001.0
2006-10-17 22:05:00,222.253,222.261,222.209,222.247,77700002.0
2006-10-17 22:06:00,222.253,222.256,222.228,222.249,34600000.0
2006-10-17 22:07:00,222.243,222.243,222.206,222.206,62300000.0
2006-10-17 22:08:00,222.198,222.265,222.193,222.265,48900000.0
2006-10-17 22:09:00,222.245,222.252,222.238,222.241,50000000.0
2006-10-17 22:10:00,222.255,222.255,222.126,222.163,59700000.0
2006-10-17 22:11:00,222.229,222.243,222.194,222.194,40100000.0
2006-10-17 22:12:00,222.265,222.265,222.223,222.245,65700000.0
2006-10-17 22:13:00,222.241,222.263,222.225,222.255,50500000.0
2006-10-17 22:14:00,222.264,222.27,222.26,222.262,41200000.0
2006-10-17 22:15:00,222.258,222.258,222.222,222.25,179300001.0
2006-10-17 22:16:00,222.214,222.261,222.197,222.261,208700002.0
2006-10-17 22:17:00,222.255,222.269,222.249,222.269,70700001.0
2006-10-17 22:18:00,222.263,222.263,222.212,222.255,115099998.0
2006-10-17 22:19:00,222.268,222.284,222.237,222.26,67600000.0
2006-10-17 22:20:00,222.271,222.275,222.247,222.247,68399999.0
2006-10-17 22:21:00,222.265,222.28,222.245,222.26,29900000.0
2006-10-17 22:22:00,222.276,222.276,222.228,222.248,51400000.0
2006-10-17 22:23:00,222.239,222.257,222.209,222.22,104000000.0
2006-10-17 22:24:00,222.245,222.271,222.227,222.238,61700001.0
2006-10-17 22:25:00,222.258,222.28,222.233,222.28,86600000.0
2006-10-17 22:26:00,222.284,222.298,222.27,222.298,37600000.0
2006-10-17 22:27:00,222.302,222.315,222.261,222.268,194200000.0
2006-10-17 22:28:00,222.299,222.299,222.257,222.278,54300000.0
2006-10-17 22:29:00,222.295,222.295,222.257,222.27,149800001.0
2006-10-17 22:30:00,222.286,222.29,222.255,222.29,60400001.0
2006-10-17 22:31:00,222.297,222.297,222.222,222.251,62200000.0
2006-10-17 22:32:00,222.285,222.302,222.246,222.284,155700002.0
2006-10-17 22:33:00,222.274,222.282,222.236,222.25,233600001.0
2006-10-17 22:34:00,222.296,222.316,222.287,222.316,340400000.0
2006-10-17 22:35:00,222.336,222.336,222.298,222.298,25900000.0
2006-10-17 22:36:00,222.299,222.299,222.263,222.28,65100000.0
2006-10-17 22:37:00,222.3,222.309,222.263,222.284,44400000.0
2006-10-17 22:38:00,222.325,222.325,222.316,222.316,19200000.0
2006-10-17 22:39:00,222.296,222.331,222.286,222.286,40800000.0
2006-10-17 22:40:00,222.32,222.336,222.281,222.297,70700000.0
2006-10-17 22:41:00,222.306,222.31,222.287,222.31,46599999.0
2006-10-17 22:42:00,222.326,222.337,222.293,222.293,19800000.0
2006-10-17 22:43:00,222.322,222.322,222.302,222.302,110800001.0
2006-10-17 22:44:00,222.306,222.321,222.298,222.306,128300000.0
2006-10-17 22:45:00,222.309,222.319,222.257,222.319,145800001.0
2006-10-17 22:46:00,222.318,222.318,222.293,222.3,58700000.0
2006-10-17 22:47:00,222.303,222.321,222.289,222.297,92300000.0
2006-10-17 22:48:00,222.29,222.29,222.231,222.276,59700000.0
2006-10-17 22:49:00,222.277,222.277,222.236,222.236,61400000.0
2006-10-17 22:50:00,222.26,222.26,222.223,222.245,44900000.0
2006-10-17 22:51:00,222.242,222.242,222.185,222.194,118100000.0
2006-10-17 22:52:00,222.175,222.212,222.155,222.203,48300000.0
2006-10-17 22:53:00,222.2,222.207,222.146,222.183,158600000.0
2006-10-17 22:54:00,222.183,222.185,222.125,222.185,53899999.0
2006-10-17 22:55:00,222.181,222.181,222.077,222.08,68399999.0
2006-10-17 22:56:00,222.072,222.086,222.058,222.082,110000001.0
2006-10-17 22:57:00,222.119,222.173,222.112,222.155,90900000.0
2006-10-17 22:58:00,222.14,222.14,222.044,222.044,32400000.0
2006-10-17 22:59:00,222.038,222.086,222.038,222.086,76300000.0
2006-10-17 23:00:00,222.09,222.109,222.059,222.059,78700000.0
2006-10-17 23:01:00,222.051,222.075,222.038,222.075,45300000.0
2006-10-17 23:02:00,222.058,222.077,222.041,222.044,37700000.0
2006-10-17 23:03:00,222.063,222.086,222.004,222.004,39500000.0
2006-10-17 23:04:00,221.951,221.951,221.846,221.897,36500000.0
2006-10-17 23:05:00,221.955,221.961,221.85,221.908,20100000.0
2006-10-17 23:06:00,221.963,221.997,221.963,221.991,60300000.0
2006-10-17 23:07:00,221.964,221.978,221.959,221.975,46099999.0
2006-10-17 23:08:00,221.997,222.025,221.997,222.025,47900000.0
2006-10-17 23:09:00,222.004,222.012,221.975,222.009,35900001.0
2006-10-17 23:10:00,221.981,221.981,221.889,221.95,51500000.0
2006-10-17 23:11:00,221.962,221.993,221.935,221.935,71400001.0
2006-10-17 23:12:00,221.965,221.976,221.853,221.853,50000001.0
2006-10-17 23:13:00,221.86,221.929,221.86,221.929,30900000.0
2006-10-17 23:14:00,221.882,221.903,221.839,221.854,64500000.0
2006-10-17 23:15:00,221.849,221.849,221.783,221.811,34600000.0
2006-10-17 23:16:00,221.808,221.828,221.784,221.813,49900000.0
2006-10-17 23:17:00,221.788,221.8,221.76,221.76,65800000.0
2006-10-17 23:18:00,221.786,221.79,221.756,221.76,49400000.0
2006-10-17 23:19:00,221.772,221.798,221.772,221.785,26600000.0
2006-10-17 23:20:00,221.762,221.762,221.663,221.698,91500000.0
2006-10-17 23:21:00,221.715,221.753,221.697,221.753,70200000.0
2006-10-17 23:22:00,221.78,221.818,221.736,221.818,68200000.0
2006-10-17 23:23:00,221.833,221.841,221.805,221.835,62100000.0
2006-10-17 23:24:00,221.84,221.862,221.815,221.822,41100001.0
2006-10-17 23:25:00,221.832,221.844,221.747,221.747,47500000.0
2006-10-17 23:26:00,221.723,221.786,221.718,221.719,54300000.0
2006-10-17 23:27:00,221.72,221.782,221.72,221.752,31800000.0
2006-10-17 23:28:00,221.715,221.74,221.715,221.724,54100001.0
2006-10-17 23:29:00,221.73,221.73,221.689,221.689,45700000.0
2006-10-17 23:30:00,221.691,221.703,221.677,221.695,25700000.0
2006-10-17 23:31:00,221.712,221.715,221.661,221.685,38400001.0
2006-10-17 23:32:00,221.72,221.721,221.69,221.69,51900000.0
2006-10-17 23:33:00,221.725,221.725,221.7,221.7,44200000.0
2006-10-17 23:34:00,221.711,221.736,221.691,221.691,50200000.0
2006-10-17 23:35:00,221.678,221.732,221.678,221.721,42500000.0
2006-10-17 23:36:00,221.728,221.744,221.726,221.733,47900000.0
2006-10-17 23:37:00,221.717,221.717,221.672,221.69,67200001.0
2006-10-17 23:38:00,221.716,221.716,221.673,221.691,51900000.0
2006-10-17 23:39:00,221.693,221.707,221.67,221.707,57300000.0
2006-10-17 23:40:00,221.707,221.721,221.703,221.703,39100000.0
2006-10-17 23:41:00,221.704,221.706,221.675,221.706,20200000.0
2006-10-17 23:42:00,221.704,221.723,221.691,221.702,47100000.0
2006-10-17 23:43:00,221.679,221.699,221.667,221.687,50500000.0
2006-10-17 23:44:00,221.698,221.698,221.668,221.688,46400000.0
2006-10-17 23:45:00,221.676,221.678,221.658,221.671,71900001.0
2006-10-17 23:46:00,221.663,221.668,221.645,221.65,41200000.0
2006-10-17 23:47:00,221.645,221.645,221.606,221.624,65999999.0
2006-10-17 23:48:00,221.617,221.635,221.612,221.635,51900000.0
2006-10-17 23:49:00,221.623,221.625,221.599,221.616,59700000.0
2006-10-17 23:50:00,221.616,221.62,221.587,221.598,87299999.0
2006-10-17 23:51:00,221.582,221.601,221.571,221.584,42800000.0
2006-10-17 23:52:00,221.565,221.577,221.534,221.564,52299999.0
2006-10-17 23:53:00,221.552,221.552,221.498,221.54,82999999.0
2006-10-17 23:54:00,221.563,221.563,221.542,221.545,59300000.0
2006-10-17 23:55:00,221.552,221.565,221.544,221.557,103700000.0
2006-10-17 23:56:00,221.577,221.577,221.518,221.524,80200001.0
2006-10-17 23:57:00,221.51,221.55,221.5,221.524,45200000.0
2006-10-17 23:58:00,221.535,221.697,221.52,221.697,51500000.0
2006-10-17 23:59:00,221.691,221.691,221.625,221.631,40700000.0
2006-10-18 00:00:00,221.668,221.668,221.593,221.627,23300000.0
2006-10-18 00:01:00,221.654,221.662,221.593,221.596,56500000.0
2006-10-18 00:02:00,221.564,221.587,221.542,221.556,62800001.0
2006-10-18 00:03:00,221.546,221.58,221.543,221.58,62900000.0
2006-10-18 00:04:00,221.554,221.563,221.517,221.563,11900000.0
2006-10-18 00:05:00,221.555,221.555,221.532,221.535,67800001.0
2006-10-18 00:06:00,221.529,221.545,221.493,221.502,38600000.0
2006-10-18 00:07:00,221.53,221.53,221.482,221.508,35100000.0
2006-10-18 00:08:00,221.503,221.503,221.468,221.49,28700000.0
2006-10-18 00:09:00,221.491,221.518,221.453,221.518,44300000.0
2006-10-18 00:10:00,221.53,221.611,221.53,221.611,45500000.0
2006-10-18 00:11:00,221.62,221.63,221.582,221.582,70100001.0
2006-10-18 00:12:00,221.577,221.636,221.577,221.63,68900000.0
2006-10-18 00:13:00,221.618,221.644,221.602,221.616,38000000.0
2006-10-18 00:14:00,221.662,221.668,221.639,221.661,55900000.0
2006-10-18 00:15:00,221.659,221.659,221.633,221.643,17800000.0
2006-10-18 00:16:00,221.643,221.651,221.63,221.631,120200002.0
2006-10-18 00:17:00,221.639,221.687,221.639,221.687,33900000.0
2006-10-18 00:18:00,221.651,221.737,221.651,221.707,76700001.0
2006-10-18 00:19:00,221.697,221.697,221.629,221.651,61000000.0
2006-10-18 00:20:00,221.623,221.659,221.62,221.627,67500000.0
2006-10-18 00:21:00,221.632,221.661,221.627,221.654,48500000.0
2006-10-18 00:22:00,221.663,221.685,221.628,221.638,24700000.0
2006-10-18 00:23:00,221.671,221.676,221.662,221.665,14000000.0
2006-10-18 00:24:00,221.631,221.634,221.61,221.615,38700000.0
2006-10-18 00:25:00,221.603,221.603,221.547,221.585,20100000.0
2006-10-18 00:26:00,221.558,221.565,221.542,221.542,29000000.0
2006-10-18 00:27:00,221.522,221.541,221.502,221.502,59000000.0
2006-10-18 00:28:00,221.5,221.548,221.493,221.548,43800000.0
2006-10-18 00:29:00,221.545,221.549,221.499,221.549,52800000.0
2006-10-18 00:30:00,221.549,221.556,221.53,221.556,28900000.0
2006-10-18 00:31:00,221.55,221.568,221.541,221.545,42200000.0
2006-10-18 00:32:00,221.549,221.571,221.531,221.571,41000000.0
2006-10-18 00:33:00,221.557,221.581,221.557,221.581,30000000.0
2006-10-18 00:34:00,221.578,221.613,221.569,221.597,39400000.0
2006-10-18 00:35:00,221.602,221.624,221.588,221.624,63500000.0
2006-10-18 00:36:00,221.624,221.654,221.624,221.654,35100000.0
2006-10-18 00:37:00,221.664,221.695,221.664,221.683,19600000.0
2006-10-18 00:38:00,221.687,221.703,221.687,221.697,50199999.0
2006-10-18 00:39:00,221.702,221.732,221.699,221.727,26000000.0
2006-10-18 00:40:00,221.713,221.713,221.688,221.696,35600000.0
2006-10-18 00:41:00,221.688,221.688,221.671,221.68,37100000.0
2006-10-18 00:42:00,221.668,221.71,221.643,221.686,39300000.0
2006-10-18 00:43:00,221.71,221.716,221.7,221.7,13500000.0
2006-10-18 00:44:00,221.689,221.737,221.669,221.737,81399999.0
2006-10-18 00:45:00,221.764,221.776,221.764,221.776,33000000.0
2006-10-18 00:46:00,221.739,221.77,221.734,221.77,52500000.0
2006-10-18 00:47:00,221.779,221.779,221.74,221.758,48600000.0
2006-10-18 00:48:00,221.77,221.787,221.77,221.776,33300000.0
2006-10-18 00:49:00,221.782,221.794,221.751,221.781,72400002.0
2006-10-18 00:50:00,221.822,221.822,221.802,221.807,41700000.0
2006-10-18 00:51:00,221.816,221.832,221.789,221.832,93899998.0
2006-10-18 00:52:00,221.849,221.87,221.84,221.85,54200000.0
2006-10-18 00:53:00,221.816,221.835,221.794,221.82,83300000.0
2006-10-18 00:54:00,221.814,221.815,221.78,221.78,50499999.0
2006-10-18 00:55:00,221.832,221.832,221.794,221.818,22400000.0
2006-10-18 00:56:00,221.832,221.854,221.82,221.854,53900001.0
2006-10-18 00:57:00,221.869,221.869,221.849,221.867,61100000.0
2006-10-18 00:58:00,221.853,221.861,221.833,221.833,32800000.0
2006-10-18 00:59:00,221.856,221.95,221.856,221.929,70200000.0
2006-10-18 01:00:00,221.937,221.939,221.92,221.939,39200000.0
2006-10-18 01:01:00,221.925,221.937,221.899,221.935,37200000.0
2006-10-18 01:02:00,221.957,221.959,221.871,221.887,69000000.0
2006-10-18 01:03:00,221.884,221.894,221.854,221.861,48800000.0
2006-10-18 01:04:00,221.844,221.864,221.832,221.851,56300000.0
2006-10-18 01:05:00,221.879,221.884,221.844,221.867,59799999.0
2006-10-18 01:06:00,221.872,221.884,221.853,221.86,57200000.0
2006-10-18 01:07:00,221.861,221.874,221.857,221.865,32300000.0
2006-10-18 01:08:00,221.856,221.856,221.801,221.801,46200000.0
2006-10-18 01:09:00,221.811,221.814,221.792,221.792,49400000.0
2006-10-18 01:10:00,221.783,221.806,221.779,221.793,33700000.0
2006-10-18 01:11:00,221.807,221.821,221.781,221.81,69900000.0
2006-10-18 01:12:00,221.815,221.815,221.754,221.77,57699999.0
2006-10-18 01:13:00,221.77,221.775,221.75,221.775,29000000.0
2006-10-18 01:14:00,221.779,221.792,221.746,221.753,54000000.0
2006-10-18 01:15:00,221.765,221.798,221.761,221.798,62099999.0
2006-10-18 01:16:00,221.798,221.802,221.792,221.794,37400000.0
2006-10-18 01:17:00,221.738,221.791,221.716,221.791,45300001.0
2006-10-18 01:18:00,221.807,221.809,221.772,221.772,52100001.0
2006-10-18 01:19:00,221.768,221.793,221.767,221.782,93200000.0
2006-10-18 01:20:00,221.779,221.813,221.774,221.791,35700000.0
2006-10-18 01:21:00,221.797,221.797,221.718,221.753,63500000.0
2006-10-18 01:22:00,221.764,221.77,221.745,221.762,51000000.0
2006-10-18 01:23:00,221.758,221.767,221.731,221.758,31600000.0
2006-10-18 01:24:00,221.793,221.808,221.771,221.781,23400000.0
2006-10-18 01:25:00,221.743,221.794,221.735,221.778,38400000.0
2006-10-18 01:26:00,221.771,221.807,221.755,221.807,32300000.0
2006-10-18 01:27:00,221.808,221.822,221.795,221.795,52700000.0
2006-10-18 01:28:00,221.725,221.785,221.725,221.776,53500000.0
2006-10-18 01:29:00,221.792,221.792,221.726,221.776,63500000.0
2006-10-18 01:30:00,221.79,221.798,221.76,221.767,47400000.0
2006-10-18 01:31:00,221.766,221.773,221.736,221.74,51900000.0
2006-10-18 01:32:00,221.764,221.774,221.728,221.732,48200000.0
2006-10-18 01:33:00,221.777,221.783,221.745,221.759,40200000.0
2006-10-18 01:34:00,221.742,221.742,221.703,221.703,43900000.0
2006-10-18 01:35:00,221.745,221.767,221.745,221.766,26200000.0
2006-10-18 01:36:00,221.757,221.793,221.755,221.782,62099999.0
2006-10-18 01:37:00,221.786,221.788,221.772,221.778,37000000.0
2006-10-18 01:38:00,221.745,221.756,221.724,221.756,24800000.0
2006-10-18 01:39:00,221.765,221.787,221.763,221.768,59400000.0
2006-10-18 01:40:00,221.74,221.783,221.722,221.752,64200001.0
2006-10-18 01:41:00,221.773,221.834,221.773,221.825,25700000.0
2006-10-18 01:42:00,221.813,221.831,221.775,221.805,73899999.0
2006-10-18 01:43:00,221.797,221.845,221.797,221.845,54800000.0
2006-10-18 01:44:00,221.837,221.882,221.819,221.882,31400000.0
2006-10-18 01:45:00,221.869,221.874,221.83,221.83,71299999.0
2006-10-18 01:46:00,221.831,221.849,221.828,221.848,48200000.0
2006-10-18 01:47:00,221.806,221.83,221.802,221.83,55800000.0
2006-10-18 01:48:00,221.814,221.814,221.783,221.813,16200000.0
2006-10-18 01:49:00,221.812,221.831,221.774,221.831,33900000.0
2006-10-18 01:50:00,221.852,221.852,221.8,221.851,48300000.0
2006-10-18 01:51:00,221.837,221.855,221.828,221.828,60500002.0
2006-10-18 01:52:00,221.793,221.831,221.789,221.831,27600000.0
2006-10-18 01:53:00,221.825,221.843,221.787,221.803,46200000.0
2006-10-18 01:54:00,221.831,221.838,221.787,221.838,59400000.0
2006-10-18 01:55:00,221.855,221.866,221.841,221.851,65800000.0
2006-10-18 01:56:00,221.864,221.867,221.826,221.841,35200000.0
2006-10-18 01:57:00,221.862,221.862,221.81,221.81,47800000.0
2006-10-18 01:58:00,221.863,221.874,221.818,221.839,49899999.0
2006-10-18 01:59:00,221.869,221.886,221.855,221.855,62600001.0
2006-10-18 02:00:00,221.878,221.878,221.861,221.878,56600002.0
2006-10-18 02:01:00,221.868,221.868,221.837,221.837,16700000.0
2006-10-18 02:02:00,221.865,221.887,221.857,221.857,32100000.0
2006-10-18 02:03:00,221.847,221.859,221.814,221.859,64299999.0
2006-10-18 02:04:00,221.887,221.887,221.864,221.871,70499999.0
2006-10-18 02:05:00,221.889,221.911,221.882,221.909,36300000.0
2006-10-18 02:06:00,221.883,221.897,221.855,221.872,51300000.0
2006-10-18 02:07:00,221.881,221.881,221.847,221.864,30300000.0
2006-10-18 02:08:00,221.884,221.887,221.862,221.871,61900001.0
2006-10-18 02:09:00,221.863,221.877,221.852,221.877,22200000.0
2006-10-18 02:10:00,221.893,221.898,221.837,221.862,61200001.0
2006-10-18 02:11:00,221.877,221.88,221.865,221.874,94600000.0
2006-10-18 02:12:00,221.877,221.903,221.843,221.903,62000001.0
2006-10-18 02:13:00,221.891,221.891,221.87,221.87,42600000.0
2006-10-18 02:14:00,221.885,221.903,221.877,221.899,45900000.0
2006-10-18 02:15:00,221.88,221.909,221.864,221.873,55200000.0
2006-10-18 02:16:00,221.893,221.918,221.884,221.909,53200000.0
2006-10-18 02:17:00,221.911,221.911,221.861,221.907,64299999.0
2006-10-18 02:18:00,221.886,221.904,221.842,221.878,63500000.0
2006-10-18 02:19:00,221.88,221.896,221.859,221.864,57200001.0
2006-10-18 02:20:00,221.886,221.908,221.877,221.892,31100000.0
2006-10-18 02:21:00,221.888,221.912,221.849,221.912,45000000.0
2006-10-18 02:22:00,221.893,221.922,221.886,221.891,71000001.0
2006-10-18 02:23:00,221.89,221.891,221.833,221.833,60900000.0
2006-10-18 02:24:00,221.894,221.921,221.87,221.921,46300000.0
2006-10-18 02:25:00,221.942,221.942,221.858,221.884,52500000.0
2006-10-18 02:26:00,221.908,221.949,221.908,221.922,68199999.0
2006-10-18 02:27:00,221.9,221.9,221.86,221.885,60100000.0
2006-10-18 02:28:00,221.883,221.883,221.857,221.869,39200000.0
2006-10-18 02:29:00,221.876,221.876,221.862,221.869,43000000.0
2006-10-18 02:30:00,221.857,221.879,221.842,221.849,87800001.0
2006-10-18 02:31:00,221.868,221.87,221.854,221.87,47900000.0
2006-10-18 02:32:00,221.879,221.887,221.846,221.86,44500000.0
2006-10-18 02:33:00,221.878,221.884,221.842,221.855,38000000.0
2006-10-18 02:34:00,221.828,221.86,221.825,221.86,92999999.0
2006-10-18 02:35:00,221.852,221.878,221.832,221.835,60299999.0
2006-10-18 02:36:00,221.846,221.873,221.846,221.873,24200000.0
2006-10-18 02:37:00,221.884,221.899,221.878,221.899,78699999.0
2006-10-18 02:38:00,221.869,221.898,221.859,221.898,93900000.0
2006-10-18 02:39:00,221.931,221.934,221.918,221.92,57600000.0
2006-10-18 02:40:00,221.914,221.999,221.914,221.999,60400000.0
2006-10-18 02:41:00,222.025,222.025,221.961,221.987,72500000.0
2006-10-18 02:42:00,221.997,222.014,221.991,221.991,28800000.0
2006-10-18 02:43:00,222.001,222.001,221.986,221.993,50300000.0
2006-10-18 02:44:00,221.968,221.976,221.907,221.907,76099999.0
2006-10-18 02:45:00,221.887,221.916,221.881,221.883,44700000.0
2006-10-18 02:46:00,221.856,221.879,221.854,221.858,53700001.0
2006-10-18 02:47:00,221.882,221.89,221.861,221.861,42900000.0
2006-10-18 02:48:00,221.847,221.868,221.829,221.865,37500000.0
2006-10-18 02:49:00,221.874,221.898,221.861,221.861,62900000.0
2006-10-18 02:50:00,221.841,221.872,221.815,221.872,89400000.0
2006-10-18 02:51:00,221.884,221.884,221.842,221.855,60099998.0
2006-10-18 02:52:00,221.835,221.853,221.798,221.84,38300000.0
2006-10-18 02:53:00,221.856,221.873,221.849,221.871,48900000.0
2006-10-18 02:54:00,221.847,221.923,221.847,221.923,45800000.0
2006-10-18 02:55:00,221.887,221.907,221.87,221.907,23500000.0
2006-10-18 02:56:00,221.877,221.883,221.855,221.879,50100000.0
2006-10-18 02:57:00,221.891,221.908,221.887,221.893,39500000.0
2006-10-18 02:58:00,221.88,221.911,221.861,221.902,28800000.0
2006-10-18 02:59:00,221.88,221.917,221.87,221.917,45000000.0
2006-10-18 03:00:00,221.918,221.919,221.898,221.908,57700000.0
2006-10-18 03:01:00,221.932,221.932,221.907,221.907,52900000.0
2006-10-18 03:02:00,221.899,221.921,221.881,221.884,35500000.0
2006-10-18 03:03:00,221.882,221.919,221.882,221.919,41400000.0
2006-10-18 03:04:00,221.929,221.962,221.899,221.962,55799999.0
2006-10-18 03:05:00,221.959,221.959,221.926,221.926,25200000.0
2006-10-18 03:06:00,221.939,221.956,221.927,221.955,63500000.0
2006-10-18 03:07:00,221.949,221.979,221.949,221.965,28000000.0
2006-10-18 03:08:00,221.982,221.987,221.953,221.969,38000000.0
2006-10-18 03:09:00,221.992,221.992,221.932,221.936,43000000.0
2006-10-18 03:10:00,221.977,221.996,221.969,221.976,26700000.0
2006-10-18 03:11:00,221.966,221.986,221.944,221.957,80700001.0
2006-10-18 03:12:00,221.949,221.972,221.942,221.971,52999999.0
2006-10-18 03:13:00,221.975,221.99,221.969,221.986,59200000.0
2006-10-18 03:14:00,221.975,222.007,221.95,221.982,95400001.0
2006-10-18 03:15:00,221.989,222.009,221.974,222.0,30300000.0
2006-10-18 03:16:00,221.997,221.997,221.971,221.982,25900000.0
2006-10-18 03:17:00,221.982,221.982,221.955,221.965,66500000.0
2006-10-18 03:18:00,221.979,221.979,221.955,221.955,32300000.0
2006-10-18 03:19:00,221.957,221.97,221.947,221.957,23400000.0
2006-10-18 03:20:00,221.924,221.952,221.907,221.936,32900000.0
2006-10-18 03:21:00,221.938,221.958,221.925,221.952,69700000.0
2006-10-18 03:22:00,221.944,221.958,221.927,221.927,62899999.0
2006-10-18 03:23:00,221.931,221.943,221.906,221.929,81999998.0
2006-10-18 03:24:00,221.949,221.979,221.949,221.958,73900000.0
2006-10-18 03:25:00,221.946,221.955,221.932,221.948,33300000.0
2006-10-18 03:26:00,221.946,221.965,221.946,221.963,39000000.0
2006-10-18 03:27:00,221.963,221.97,221.944,221.944,48100001.0
2006-10-18 03:28:00,221.949,221.95,221.9,221.937,16000000.0
2006-10-18 03:29:00,221.949,221.954,221.925,221.94,25400000.0
2006-10-18 03:30:00,221.968,221.978,221.91,221.918,65500001.0
2006-10-18 03:31:00,221.946,221.964,221.941,221.95,56600000.0
2006-10-18 03:32:00,221.952,221.955,221.916,221.928,66300000.0
2006-10-18 03:33:00,221.979,221.992,221.946,221.968,64700001.0
2006-10-18 03:34:00,222.004,222.021,221.964,222.003,83999999.0
2006-10-18 03:35:00,222.007,222.025,221.999,221.999,55900000.0
2006-10-18 03:36:00,221.965,222.004,221.954,221.982,52800000.0
2006-10-18 03:37:00,222.017,222.025,222.007,222.025,67700001.0
2006-10-18 03:38:00,222.03,222.042,222.019,222.042,34300000.0
2006-10-18 03:39:00,222.029,222.056,222.015,222.049,98400000.0
2006-10-18 03:40:00,222.04,222.067,222.033,222.04,36100000.0
2006-10-18 03:41:00,222.031,222.047,222.007,222.039,97300000.0
2006-10-18 03:42:00,222.042,222.05,222.035,222.035,39400000.0
2006-10-18 03:43:00,222.043,222.053,222.004,222.033,39300000.0
2006-10-18 03:44:00,222.035,222.042,222.002,222.038,31100000.0
2006-10-18 03:45:00,222.052,222.058,222.034,222.041,32800000.0
2006-10-18 03:46:00,222.04,222.062,222.04,222.052,29300000.0
2006-10-18 03:47:00,222.073,222.082,222.041,222.071,55900000.0
2006-10-18 03:48:00,222.079,222.093,222.045,222.058,46200000.0
2006-10-18 03:49:00,222.071,222.073,222.062,222.062,57599999.0
2006-10-18 03:50:00,222.064,222.098,222.064,222.09,21600000.0
2006-10-18 03:51:00,222.077,222.081,222.048,222.048,34400000.0
2006-10-18 03:52:00,222.038,222.038,222.012,222.015,94000000.0
2006-10-18 03:53:00,222.001,222.001,221.983,221.998,43699999.0
2006-10-18 03:54:00,222.006,222.006,221.994,222.005,70599999.0
2006-10-18 03:55:00,222.013,222.013,221.979,221.985,40500000.0
2006-10-18 03:56:00,221.967,222.012,221.967,222.0,41100000.0
2006-10-18 03:57:00,222.006,222.021,221.993,222.004,69000000.0
2006-10-18 03:58:00,221.996,222.013,221.991,221.992,77100000.0
2006-10-18 03:59:00,221.997,222.005,221.984,221.995,39100000.0
2006-10-18 04:00:00,222.001,222.007,221.959,221.977,27400000.0
2006-10-18 04:01:00,222.011,222.016,221.948,221.968,62000000.0
2006-10-18 04:02:00,221.946,222.007,221.946,221.98,68800000.0
2006-10-18 04:03:00,221.984,222.017,221.976,222.004,47500000.0
2006-10-18 04:04:00,222.007,222.008,222.0,222.002,46999999.0
2006-10-18 04:05:00,221.994,222.014,221.979,221.995,61400000.0
2006-10-18 04:06:00,222.014,222.019,221.975,222.012,54600000.0
2006-10-18 04:07:00,222.024,222.035,222.005,222.024,89499999.0
2006-10-18 04:08:00,222.02,222.037,221.983,222.029,97600001.0
2006-10-18 04:09:00,221.988,222.025,221.98,222.001,36100000.0
2006-10-18 04:10:00,222.001,222.032,221.98,222.015,37300000.0
2006-10-18 04:11:00,222.018,222.034,222.004,222.006,60100000.0
2006-10-18 04:12:00,221.993,222.015,221.983,221.983,56000000.0
2006-10-18 04:13:00,221.999,222.017,221.987,222.015,73900001.0
2006-10-18 04:14:00,221.996,222.032,221.996,222.019,42900000.0
2006-10-18 04:15:00,222.004,222.025,221.991,222.025,65200000.0
2006-10-18 04:16:00,221.938,222.018,221.938,221.986,35700000.0
2006-10-18 04:17:00,221.968,222.009,221.955,222.002,55099999.0
2006-10-18 04:18:00,221.957,221.957,221.919,221.929,23500000.0
2006-10-18 04:19:00,221.905,221.905,221.873,221.894,68100001.0
2006-10-18 04:20:00,221.894,221.906,221.88,221.895,53999999.0
2006-10-18 04:21:00,221.887,221.914,221.873,221.888,69200000.0
2006-10-18 04:22:00,221.873,221.92,221.865,221.897,40200000.0
2006-10-18 04:23:00,221.888,221.91,221.876,221.878,85699999.0
2006-10-18 04:24:00,221.872,221.919,221.858,221.919,82599999.0
2006-10-18 04:25:00,221.87,221.903,221.87,221.88,38500000.0
2006-10-18 04:26:00,221.888,221.91,221.866,221.91,60200000.0
2006-10-18 04:27:00,221.888,221.9,221.858,221.891,38600000.0
2006-10-18 04:28:00,221.908,221.911,221.895,221.909,31399999.0
2006-10-18 04:29:00,221.879,221.908,221.857,221.908,21000000.0
2006-10-18 04:30:00,221.891,221.892,221.867,221.867,60099999.0
2006-10-18 04:31:00,221.917,221.917,221.878,221.893,52400000.0
2006-10-18 04:32:00,221.884,221.908,221.858,221.9,61900000.0
2006-10-18 04:33:00,221.892,221.892,221.867,221.87,33100000.0
2006-10-18 04:34:00,221.879,221.889,221.874,221.878,20000000.0
2006-10-18 04:35:00,221.88,221.885,221.864,221.875,69200000.0
2006-10-18 04:36:00,221.858,221.895,221.83,221.895,66200000.0
2006-10-18 04:37:00,221.882,221.901,221.878,221.878,49300000.0
2006-10-18 04:38:00,221.88,221.884,221.849,221.873,62800000.0
2006-10-18 04:39:00,221.869,221.885,221.841,221.883,34300000.0
2006-10-18 04:40:00,221.872,221.872,221.847,221.855,42300000.0
2006-10-18 04:41:00,221.859,221.875,221.853,221.867,48900000.0
2006-10-18 04:42:00,221.854,221.865,221.835,221.844,45100000.0
2006-10-18 04:43:00,221.861,221.865,221.827,221.848,39200001.0
2006-10-18 04:44:00,221.863,221.867,221.848,221.853,74400001.0
2006-10-18 04:45:00,221.826,221.849,221.82,221.847,52300000.0
2006-10-18 04:46:00,221.829,221.829,221.782,221.782,33300000.0
2006-10-18 04:47:00,221.812,221.839,221.802,221.839,28100000.0
2006-10-18 04:48:00,221.855,221.855,221.815,221.815,69000000.0
2006-10-18 04:49:00,221.804,221.825,221.79,221.81,23100000.0
2006-10-18 04:50:00,221.815,221.842,221.815,221.824,58400001.0
2006-10-18 04:51:00,221.824,221.828,221.783,221.806,48599999.0
2006-10-18 04:52:00,221.809,221.832,221.809,221.814,95200001.0
2006-10-18 04:53:00,221.816,221.839,221.796,221.808,80499999.0
2006-10-18 04:54:00,221.815,221.815,221.775,221.793,61500000.0
2006-10-18 04:55:00,221.786,221.794,221.782,221.791,64100000.0
2006-10-18 04:56:00,221.81,221.81,221.792,221.802,39199999.0
2006-10-18 04:57:00,221.803,221.838,221.79,221.834,44500000.0
2006-10-18 04:58:00,221.832,221.852,221.801,221.829,57800000.0
2006-10-18 04:59:00,221.82,221.82,221.771,221.775,25900000.0
2006-10-18 05:00:00,221.789,221.811,221.772,221.772,39400000.0
2006-10-18 05:01:00,221.743,221.768,221.728,221.754,82400001.0
2006-10-18 05:02:00,221.753,221.785,221.752,221.785,81600001.0
2006-10-18 05:03:00,221.758,221.758,221.703,221.749,20400000.0
2006-10-18 05:04:00,221.75,221.781,221.731,221.781,34100000.0
2006-10-18 05:05:00,221.743,221.779,221.743,221.768,34300000.0
2006-10-18 05:06:00,221.76,221.79,221.76,221.777,54200000.0
2006-10-18 05:07:00,221.791,221.793,221.767,221.775,40700000.0
2006-10-18 05:08:00,221.78,221.825,221.78,221.807,62200001.0
2006-10-18 05:09:00,221.808,221.838,221.808,221.838,63700000.0
2006-10-18 05:10:00,221.823,221.836,221.804,221.825,37500000.0
2006-10-18 05:11:00,221.831,221.831,221.786,221.81,43500000.0
2006-10-18 05:12:00,221.79,221.814,221.773,221.814,35600000.0
2006-10-18 05:13:00,221.834,221.843,221.784,221.809,45900001.0
2006-10-18 05:14:00,221.849,221.857,221.839,221.85,55500000.0
2006-10-18 05:15:00,221.852,221.872,221.84,221.872,34300000.0
2006-10-18 05:16:00,221.88,221.88,221.844,221.87,83200000.0
2006-10-18 05:17:00,221.849,221.858,221.836,221.845,26400000.0
2006-10-18 05:18:00,221.841,221.849,221.815,221.836,63000000.0
2006-10-18 05:19:00,221.833,221.861,221.827,221.852,80700000.0
2006-10-18 05:20:00,221.865,221.879,221.808,221.854,43000000.0
2006-10-18 05:21:00,221.867,221.884,221.829,221.829,42600000.0
2006-10-18 05:22:00,221.875,221.883,221.864,221.871,25200000.0
2006-10-18 05:23:00,221.871,221.871,221.82,221.846,54200000.0
2006-10-18 05:24:00,221.868,221.875,221.832,221.87,51600000.0
2006-10-18 05:25:00,221.887,221.887,221.802,221.823,52900000.0
2006-10-18 05:26:00,221.853,221.865,221.83,221.834,75499999.0
2006-10-18 05:27:00,221.836,221.871,221.831,221.857,41600000.0
2006-10-18 05:28:00,221.833,221.883,221.813,221.883,43400000.0
2006-10-18 05:29:00,221.841,221.87,221.841,221.87,55899999.0
2006-10-18 05:30:00,221.878,221.878,221.836,221.85,52500000.0
2006-10-18 05:31:00,221.814,221.875,221.814,221.873,43000000.0
2006-10-18 05:32:00,221.895,221.895,221.851,221.867,62600000.0
2006-10-18 05:33:00,221.87,221.902,221.854,221.883,55399999.0
2006-10-18 05:34:00,221.882,221.883,221.826,221.826,63500000.0
2006-10-18 05:35:00,221.832,221.881,221.827,221.85,63200000.0
2006-10-18 05:36:00,221.858,221.9,221.844,221.884,46000000.0
2006-10-18 05:37:00,221.872,221.872,221.825,221.85,37400001.0
2006-10-18 05:38:00,221.872,221.884,221.853,221.858,29400000.0
2006-10-18 05:39:00,221.862,221.881,221.841,221.865,51999999.0
2006-10-18 05:40:00,221.861,221.884,221.848,221.858,25500000.0
2006-10-18 05:41:00,221.845,221.878,221.845,221.878,66100000.0
2006-10-18 05:42:00,221.85,221.856,221.824,221.834,48999999.0
2006-10-18 05:43:00,221.855,221.87,221.855,221.865,78500000.0
2006-10-18 05:44:00,221.864,221.866,221.825,221.866,69700000.0
2006-10-18 05:45:00,221.875,221.88,221.863,221.88,15900000.0
2006-10-18 05:46:00,221.87,221.884,221.862,221.862,64900000.0
2006-10-18 05:47:00,221.847,221.848,221.82,221.837,68800000.0
2006-10-18 05:48:00,221.878,221.878,221.845,221.867,62300000.0
2006-10-18 05:49:00,221.87,221.871,221.838,221.863,38600000.0
2006-10-18 05:50:00,221.872,221.881,221.853,221.863,54700000.0
2006-10-18 05:51:00,221.874,221.884,221.85,221.85,46600000.0
2006-10-18 05:52:00,221.884,221.884,221.862,221.88,67100001.0
2006-10-18 05:53:00,221.856,221.867,221.838,221.867,17900000.0
2006-10-18 05:54:00,221.854,221.854,221.819,221.846,41400000.0
2006-10-18 05:55:00,221.84,221.856,221.831,221.831,28700000.0
2006-10-18 05:56:00,221.859,221.872,221.84,221.868,65800000.0
2006-10-18 05:57:00,221.868,221.874,221.829,221.867,37600000.0
2006-10-18 05:58:00,221.879,221.884,221.856,221.865,33900000.0
2006-10-18 05:59:00,221.876,221.878,221.855,221.855,51500000.0
2006-10-18 06:00:00,221.836,221.86,221.808,221.86,20400000.0
2006-10-18 06:01:00,221.876,221.883,221.85,221.852,55600000.0
2006-10-18 06:02:00,221.831,221.86,221.816,221.857,36200000.0
2006-10-18 06:03:00,221.841,221.853,221.818,221.85,46500000.0
2006-10-18 06:04:00,221.839,221.859,221.832,221.858,103300000.0
2006-10-18 06:05:00,221.853,221.876,221.844,221.876,19500000.0
2006-10-18 06:06:00,221.881,221.884,221.852,221.864,58300000.0
2006-10-18 06:07:00,221.872,221.877,221.864,221.873,17100000.0
2006-10-18 06:08:00,221.832,221.844,221.812,221.844,63500000.0
2006-10-18 06:09:00,221.844,221.856,221.834,221.844,72200001.0
2006-10-18 06:10:00,221.842,221.869,221.827,221.869,28800000.0
2006-10-18 06:11:00,221.87,221.878,221.827,221.86,39600000.0
2006-10-18 06:12:00,221.856,221.856,221.834,221.849,38200000.0
2006-10-18 06:13:00,221.834,221.856,221.822,221.852,35100000.0
2006-10-18 06:14:00,221.855,221.855,221.84,221.847,55000000.0
2006-10-18 06:15:00,221.836,221.851,221.816,221.826,59700001.0
2006-10-18 06:16:00,221.85,221.855,221.845,221.854,40000000.0
2006-10-18 06:17:00,221.859,221.868,221.853,221.867,60800000.0
2006-10-18 06:18:00,221.842,221.863,221.826,221.863,12000000.0
2006-10-18 06:19:00,221.858,221.891,221.845,221.875,65199998.0
2006-10-18 06:20:00,221.889,221.889,221.864,221.872,53299999.0
2006-10-18 06:21:00,221.876,221.892,221.864,221.884,44600000.0
2006-10-18 06:22:00,221.888,221.904,221.85,221.85,57800001.0
2006-10-18 06:23:00,221.856,221.874,221.828,221.864,64100000.0
2006-10-18 06:24:00,221.871,221.878,221.866,221.872,41700000.0
2006-10-18 06:25:00,221.87,221.873,221.837,221.849,22800000.0
2006-10-18 06:26:00,221.867,221.875,221.847,221.875,45300000.0
2006-10-18 06:27:00,221.845,221.857,221.831,221.857,33900000.0
2006-10-18 06:28:00,221.859,221.865,221.849,221.865,46300000.0
2006-10-18 06:29:00,221.867,221.867,221.817,221.863,66999999.0
2006-10-18 06:30:00,221.86,221.868,221.849,221.858,23600000.0
2006-10-18 06:31:00,221.84,221.89,221.839,221.876,35900000.0
2006-10-18 06:32:00,221.828,221.875,221.828,221.86,26600000.0
2006-10-18 06:33:00,221.851,221.863,221.822,221.863,36600000.0
2006-10-18 06:34:00,221.871,221.889,221.823,221.826,66800000.0
2006-10-18 06:35:00,221.815,221.854,221.815,221.824,42200000.0
2006-10-18 06:36:00,221.864,221.868,221.843,221.857,51700000.0
2006-10-18 06:37:00,221.877,221.878,221.832,221.832,35800000.0
2006-10-18 06:38:00,221.863,221.876,221.863,221.865,59200000.0
2006-10-18 06:39:00,221.861,221.872,221.854,221.854,48500000.0
2006-10-18 06:40:00,221.844,221.862,221.844,221.862,64399999.0
2006-10-18 06:41:00,221.872,221.894,221.847,221.853,42700000.0
2006-10-18 06:42:00,221.881,221.881,221.837,221.862,68200000.0
2006-10-18 06:43:00,221.856,221.873,221.853,221.853,37700000.0
2006-10-18 06:44:00,221.852,221.872,221.852,221.868,46800001.0
2006-10-18 06:45:00,221.877,221.877,221.853,221.874,105500003.0
2006-10-18 06:46:00,221.856,221.894,221.846,221.888,59900000.0
2006-10-18 06:47:00,221.837,221.874,221.837,221.865,33200001.0
2006-10-18 06:48:00,221.857,221.857,221.816,221.848,26100000.0
2006-10-18 06:49:00,221.836,221.873,221.836,221.872,30900000.0
2006-10-18 06:50:00,221.857,221.86,221.832,221.843,19200000.0
2006-10-18 06:51:00,221.882,221.906,221.866,221.877,85099999.0
2006-10-18 06:52:00,221.879,221.887,221.869,221.887,63700000.0
2006-10-18 06:53:00,221.88,221.892,221.872,221.884,34800000.0
2006-10-18 06:54:00,221.885,221.892,221.826,221.866,44600000.0
2006-10-18 06:55:00,221.88,221.893,221.859,221.875,36000000.0
2006-10-18 06:56:00,221.879,221.903,221.858,221.875,64100001.0
2006-10-18 06:57:00,221.898,221.898,221.867,221.887,10500000.0
2006-10-18 06:58:00,221.872,221.884,221.841,221.868,46500000.0
2006-10-18 06:59:00,221.874,221.89,221.835,221.89,55600001.0
2006-10-18 07:00:00,221.902,221.906,221.869,221.883,37500000.0
2006-10-18 07:01:00,221.905,221.915,221.878,221.901,35500000.0
2006-10-18 07:02:00,221.904,221.908,221.883,221.904,41800000.0
2006-10-18 07:03:00,221.906,221.914,221.902,221.914,42900001.0
2006-10-18 07:04:00,221.901,221.918,221.887,221.887,48500000.0
2006-10-18 07:05:00,221.893,221.903,221.84,221.894,90200001.0
2006-10-18 07:06:00,221.898,221.907,221.883,221.883,81700001.0
2006-10-18 07:07:00,221.892,221.904,221.841,221.877,60299998.0
2006-10-18 07:08:00,221.878,221.908,221.863,221.898,33000000.0
2006-10-18 07:09:00,221.898,221.929,221.898,221.91,51300000.0
2006-10-18 07:10:00,221.918,221.923,221.894,221.913,70800000.0
2006-10-18 07:11:00,221.904,221.904,221.846,221.846,44699999.0
2006-10-18 07:12:00,221.895,221.909,221.873,221.894,50500000.0
2006-10-18 07:13:00,221.887,221.902,221.877,221.901,55800000.0
2006-10-18 07:14:00,221.911,221.921,221.908,221.908,64200000.0
2006-10-18 07:15:00,221.894,221.894,221.854,221.878,57900000.0
2006-10-18 07:16:00,221.884,221.884,221.86,221.88,79100000.0
2006-10-18 07:17:00,221.879,221.892,221.846,221.856,31700000.0
2006-10-18 07:18:00,221.847,221.873,221.821,221.821,36900000.0
2006-10-18 07:19:00,221.844,221.85,221.831,221.85,59300000.0
2006-10-18 07:20:00,221.833,221.868,221.817,221.855,59300000.0
2006-10-18 07:21:00,221.852,221.872,221.846,221.847,35900000.0
2006-10-18 07:22:00,221.836,221.876,221.832,221.876,37300000.0
2006-10-18 07:23:00,221.865,221.876,221.815,221.815,52900000.0
2006-10-18 07:24:00,221.871,221.89,221.851,221.884,55900001.0
2006-10-18 07:25:00,221.866,221.908,221.866,221.891,69800000.0
2006-10-18 07:26:00,221.889,221.901,221.877,221.898,41800001.0
2006-10-18 07:27:00,221.909,221.912,221.838,221.855,49900000.0
2006-10-18 07:28:00,221.88,221.893,221.87,221.875,70899999.0
2006-10-18 07:29:00,221.863,221.877,221.827,221.877,84600000.0
2006-10-18 07:30:00,221.891,221.897,221.879,221.89,88500001.0
2006-10-18 07:31:00,221.877,221.898,221.863,221.898,91700001.0
2006-10-18 07:32:00,221.889,221.904,221.877,221.904,45100000.0
2006-10-18 07:33:00,221.884,221.897,221.882,221.882,24100000.0
2006-10-18 07:34:00,221.889,221.906,221.882,221.896,22400000.0
2006-10-18 07:35:00,221.91,221.91,221.866,221.895,63599999.0
2006-10-18 07:36:00,221.913,221.913,221.884,221.9,40000000.0
2006-10-18 07:37:00,221.907,221.918,221.906,221.906,47600001.0
2006-10-18 07:38:00,221.891,221.9,221.881,221.895,61300001.0
2006-10-18 07:39:00,221.888,221.903,221.873,221.873,53800000.0
2006-10-18 07:40:00,221.884,221.885,221.859,221.885,36499999.0
2006-10-18 07:41:00,221.871,221.871,221.839,221.843,33200000.0
2006-10-18 07:42:00,221.836,221.852,221.808,221.835,68799999.0
2006-10-18 07:43:00,221.857,221.863,221.804,221.826,29900000.0
2006-10-18 07:44:00,221.841,221.842,221.813,221.819,66000001.0
2006-10-18 07:45:00,221.83,221.831,221.782,221.81,56799999.0
2006-10-18 07:46:00,221.825,221.828,221.797,221.797,51800001.0
2006-10-18 07:47:00,221.825,221.825,221.773,221.775,30700000.0
2006-10-18 07:48:00,221.729,221.755,221.714,221.755,43100000.0
2006-10-18 07:49:00,221.752,221.79,221.752,221.79,39800000.0
2006-10-18 07:50:00,221.781,221.8,221.749,221.797,40200000.0
2006-10-18 07:51:00,221.826,221.826,221.792,221.826,77700000.0
2006-10-18 07:52:00,221.825,221.857,221.79,221.808,48900000.0
2006-10-18 07:53:00,221.789,221.819,221.785,221.812,68700000.0
2006-10-18 07:54:00,221.791,221.81,221.771,221.809,33400000.0
2006-10-18 07:55:00,221.784,221.815,221.746,221.746,33500000.0
2006-10-18 07:56:00,221.761,221.812,221.761,221.8,35000000.0
2006-10-18 07:57:00,221.802,221.832,221.798,221.801,40500000.0
2006-10-18 07:58:00,221.792,221.797,221.735,221.794,50400000.0
2006-10-18 07:59:00,221.804,221.814,221.793,221.798,44700000.0
2006-10-18 08:00:00,221.797,221.8,221.782,221.785,29500000.0
2006-10-18 08:01:00,221.792,221.81,221.789,221.793,36000000.0
2006-10-18 08:02:00,221.801,221.803,221.778,221.79,59800000.0
2006-10-18 08:03:00,221.785,221.785,221.746,221.748,11400000.0
2006-10-18 08:04:00,221.708,221.72,221.688,221.688,54900000.0
2006-10-18 08:05:00,221.678,221.726,221.678,221.71,21500000.0
2006-10-18 08:06:00,221.713,221.725,221.684,221.725,48300000.0
2006-10-18 08:07:00,221.701,221.718,221.691,221.704,42900001.0
2006-10-18 08:08:00,221.703,221.716,221.689,221.691,32300000.0
2006-10-18 08:09:00,221.71,221.716,221.69,221.69,38200000.0
2006-10-18 08:10:00,221.687,221.707,221.685,221.707,36800000.0
2006-10-18 08:11:00,221.732,221.748,221.732,221.748,24200000.0
2006-10-18 08:12:00,221.757,221.777,221.744,221.749,61200000.0
2006-10-18 08:13:00,221.774,221.793,221.774,221.782,35800000.0
2006-10-18 08:14:00,221.766,221.794,221.755,221.794,39199999.0
2006-10-18 08:15:00,221.807,221.865,221.793,221.857,44000000.0
2006-10-18 08:16:00,221.885,221.885,221.819,221.827,35099999.0
2006-10-18 08:17:00,221.838,221.845,221.784,221.784,60100000.0
2006-10-18 08:18:00,221.774,221.795,221.774,221.795,15600000.0
2006-10-18 08:19:00,221.819,221.819,221.771,221.787,30600000.0
2006-10-18 08:20:00,221.801,221.801,221.734,221.763,45100000.0
2006-10-18 08:21:00,221.769,221.785,221.767,221.778,60600000.0
2006-10-18 08:22:00,221.789,221.794,221.763,221.773,51300000.0
2006-10-18 08:23:00,221.8,221.813,221.792,221.8,41500000.0
2006-10-18 08:24:00,221.792,221.803,221.767,221.803,35200000.0
2006-10-18 08:25:00,221.794,221.794,221.768,221.768,70800000.0
2006-10-18 08:26:00,221.752,221.785,221.752,221.772,32400000.0
2006-10-18 08:27:00,221.755,221.766,221.708,221.718,55600000.0
2006-10-18 08:28:00,221.708,221.743,221.703,221.703,68199999.0
2006-10-18 08:29:00,221.708,221.717,221.697,221.707,43800000.0
2006-10-18 08:30:00,221.698,221.698,221.655,221.675,80100001.0
2006-10-18 08:31:00,221.683,221.706,221.678,221.678,47600000.0
2006-10-18 08:32:00,221.671,221.698,221.661,221.667,96600003.0
2006-10-18 08:33:00,221.651,221.66,221.636,221.644,90600000.0
2006-10-18 08:34:00,221.665,221.67,221.633,221.67,52600000.0
2006-10-18 08:35:00,221.642,221.678,221.628,221.677,37799999.0
2006-10-18 08:36:00,221.653,221.671,221.632,221.671,57800000.0
2006-10-18 08:37:00,221.664,221.664,221.615,221.623,63200001.0
2006-10-18 08:38:00,221.591,221.62,221.587,221.587,58500000.0
2006-10-18 08:39:00,221.561,221.599,221.554,221.599,64900002.0
2006-10-18 08:40:00,221.616,221.618,221.593,221.618,43600000.0
2006-10-18 08:41:00,221.618,221.65,221.616,221.648,63800000.0
2006-10-18 08:42:00,221.692,221.712,221.664,221.691,94199999.0
2006-10-18 08:43:00,221.686,221.724,221.681,221.702,34100000.0
2006-10-18 08:44:00,221.703,221.724,221.692,221.695,72899999.0
2006-10-18 08:45:00,221.672,221.69,221.663,221.664,30300000.0
2006-10-18 08:46:00,221.696,221.724,221.682,221.685,33900000.0
2006-10-18 08:47:00,221.698,221.734,221.698,221.712,53700001.0
2006-10-18 08:48:00,221.713,221.722,221.699,221.722,62200001.0
2006-10-18 08:49:00,221.71,221.717,221.699,221.708,63999999.0
2006-10-18 08:50:00,221.708,221.759,221.702,221.759,65399999.0
2006-10-18 08:51:00,221.744,221.771,221.728,221.752,56100000.0
2006-10-18 08:52:00,221.741,221.747,221.72,221.732,69800000.0
2006-10-18 08:53:00,221.718,221.73,221.699,221.707,49500001.0
2006-10-18 08:54:00,221.696,221.707,221.686,221.69,43000000.0
2006-10-18 08:55:00,221.673,221.723,221.661,221.723,28100000.0
2006-10-18 08:56:00,221.665,221.721,221.665,221.721,50700000.0
2006-10-18 08:57:00,221.723,221.795,221.723,221.792,39900000.0
2006-10-18 08:58:00,221.782,221.782,221.753,221.753,38000000.0
2006-10-18 08:59:00,221.746,221.746,221.719,221.728,33600000.0
2006-10-18 09:00:00,221.724,221.755,221.724,221.743,36100000.0
2006-10-18 09:01:00,221.74,221.803,221.737,221.803,47500000.0
2006-10-18 09:02:00,221.811,221.825,221.802,221.821,67400000.0
2006-10-18 09:03:00,221.77,221.77,221.687,221.7,42200000.0
2006-10-18 09:04:00,221.703,221.744,221.703,221.728,81300000.0
2006-10-18 09:05:00,221.72,221.743,221.704,221.728,35800000.0
2006-10-18 09:06:00,221.731,221.8,221.731,221.794,52900000.0
2006-10-18 09:07:00,221.783,221.826,221.776,221.826,20400000.0
2006-10-18 09:08:00,221.842,221.857,221.837,221.837,37900000.0
2006-10-18 09:09:00,221.853,221.862,221.833,221.833,64999999.0
2006-10-18 09:10:00,221.833,221.865,221.825,221.863,58099999.0
2006-10-18 09:11:00,221.867,221.867,221.766,221.766,43600000.0
2006-10-18 09:12:00,221.78,221.797,221.771,221.785,69600002.0
2006-10-18 09:13:00,221.761,221.761,221.711,221.727,34200000.0
2006-10-18 09:14:00,221.707,221.719,221.667,221.701,35900001.0
2006-10-18 09:15:00,221.679,221.713,221.679,221.71,26000000.0
2006-10-18 09:16:00,221.716,221.743,221.71,221.726,64800000.0
2006-10-18 09:17:00,221.732,221.752,221.724,221.752,32900000.0
2006-10-18 09:18:00,221.752,221.794,221.749,221.791,93999999.0
2006-10-18 09:19:00,221.768,221.768,221.748,221.765,20900000.0
2006-10-18 09:20:00,221.757,221.767,221.753,221.767,28200001.0
2006-10-18 09:21:00,221.749,221.778,221.73,221.771,63300000.0
2006-10-18 09:22:00,221.753,221.761,221.718,221.761,34600000.0
2006-10-18 09:23:00,221.743,221.781,221.731,221.781,31100000.0
2006-10-18 09:24:00,221.769,221.769,221.707,221.747,49400000.0
2006-10-18 09:25:00,221.757,221.78,221.747,221.747,56900000.0
2006-10-18 09:26:00,221.744,221.762,221.734,221.75,39900000.0
2006-10-18 09:27:00,221.754,221.76,221.743,221.745,51500000.0
2006-10-18 09:28:00,221.733,221.78,221.725,221.78,62600001.0
2006-10-18 09:29:00,221.775,221.815,221.765,221.765,58100000.0
2006-10-18 09:30:00,221.775,221.814,221.775,221.806,72599999.0
2006-10-18 09:31:00,221.797,221.831,221.796,221.822,48900000.0
2006-10-18 09:32:00,221.834,221.858,221.834,221.85,65800000.0
2006-10-18 09:33:00,221.864,221.864,221.851,221.857,91400001.0
2006-10-18 09:34:00,221.875,221.883,221.793,221.827,35100001.0
2006-10-18 09:35:00,221.845,221.875,221.845,221.865,41800000.0
2006-10-18 09:36:00,221.86,221.86,221.829,221.851,23500000.0
2006-10-18 09:37:00,221.847,221.868,221.847,221.862,35200000.0
2006-10-18 09:38:00,221.842,221.855,221.839,221.855,21900000.0
2006-10-18 09:39:00,221.859,221.859,221.825,221.833,44800000.0
2006-10-18 09:40:00,221.835,221.888,221.835,221.888,51700000.0
2006-10-18 09:41:00,221.858,221.919,221.85,221.919,24000000.0
2006-10-18 09:42:00,221.926,221.942,221.893,221.893,48500000.0
2006-10-18 09:43:00,221.875,221.877,221.855,221.859,48100000.0
2006-10-18 09:44:00,221.836,221.85,221.817,221.84,71099999.0
2006-10-18 09:45:00,221.851,221.859,221.824,221.852,24800000.0
2006-10-18 09:46:00,221.874,221.93,221.874,221.925,38400000.0
2006-10-18 09:47:00,221.942,221.942,221.911,221.911,31700000.0
2006-10-18 09:48:00,221.902,221.902,221.879,221.89,39800000.0
2006-10-18 09:49:00,221.896,221.918,221.896,221.9,53900000.0
2006-10-18 09:50:00,221.917,221.917,221.869,221.879,63400000.0
2006-10-18 09:51:00,221.907,221.964,221.907,221.936,50000000.0
2006-10-18 09:52:00,221.94,221.977,221.936,221.97,68300001.0
2006-10-18 09:53:00,221.982,221.992,221.946,221.946,66499999.0
2006-10-18 09:54:00,221.936,221.961,221.932,221.942,45100000.0
2006-10-18 09:55:00,221.944,221.986,221.94,221.986,54999999.0
2006-10-18 09:56:00,221.978,221.996,221.96,221.962,15700000.0
2006-10-18 09:57:00,221.957,221.974,221.94,221.964,67400001.0
2006-10-18 09:58:00,222.005,222.022,221.991,222.015,67000000.0
2006-10-18 09:59:00,222.006,222.021,221.981,221.987,46300000.0
2006-10-18 10:00:00,221.973,221.989,221.964,221.977,56900000.0
2006-10-18 10:01:00,221.97,221.97,221.929,221.932,53900000.0
2006-10-18 10:02:00,221.955,221.96,221.937,221.937,29800000.0
2006-10-18 10:03:00,221.931,221.941,221.884,221.933,64600001.0
2006-10-18 10:04:00,221.932,221.932,221.912,221.932,32000000.0
2006-10-18 10:05:00,221.943,221.943,221.922,221.935,41800000.0
2006-10-18 10:06:00,221.895,221.945,221.88,221.945,49300000.0
2006-10-18 10:07:00,221.91,221.93,221.887,221.91,42200001.0
2006-10-18 10:08:00,221.877,221.897,221.877,221.897,29600000.0
2006-10-18 10:09:00,221.891,221.891,221.846,221.889,42600000.0
2006-10-18 10:10:00,221.909,221.92,221.891,221.92,62900002.0
2006-10-18 10:11:00,221.924,221.97,221.924,221.97,95900002.0
2006-10-18 10:12:00,221.965,221.979,221.965,221.974,62400000.0
2006-10-18 10:13:00,221.972,221.982,221.968,221.97,77200002.0
2006-10-18 10:14:00,221.959,221.959,221.938,221.946,29300000.0
2006-10-18 10:15:00,221.957,221.964,221.915,221.915,25700000.0
2006-10-18 10:16:00,221.911,221.915,221.879,221.879,60700000.0
2006-10-18 10:17:00,221.876,221.911,221.876,221.911,44400000.0
2006-10-18 10:18:00,221.926,221.939,221.75,221.934,72600000.0
2006-10-18 10:19:00,221.98,222.052,221.98,222.052,74300001.0
2006-10-18 10:20:00,222.046,222.055,222.004,222.055,58899999.0
2006-10-18 10:21:00,222.043,222.061,222.028,222.028,94500001.0
2006-10-18 10:22:00,222.043,222.05,222.016,222.016,15100000.0
2006-10-18 10:23:00,222.014,222.035,222.008,222.032,55600001.0
2006-10-18 10:24:00,222.041,222.064,222.041,222.046,35500000.0
2006-10-18 10:25:00,222.023,222.042,222.017,222.017,34700000.0
2006-10-18 10:26:00,222.017,222.017,221.981,221.987,16000000.0
2006-10-18 10:27:00,221.977,221.996,221.967,221.979,69000000.0
2006-10-18 10:28:00,221.998,221.998,221.977,221.985,66900000.0
2006-10-18 10:29:00,221.99,221.991,221.972,221.977,39800000.0
2006-10-18 10:30:00,221.945,222.118,221.913,222.082,58900000.0
2006-10-18 10:31:00,222.087,222.092,221.948,221.948,40699999.0
2006-10-18 10:32:00,221.913,221.915,221.896,221.908,50500000.0
2006-10-18 10:33:00,221.925,221.977,221.923,221.963,39500000.0
2006-10-18 10:34:00,221.989,222.019,221.972,221.974,116999999.0
2006-10-18 10:35:00,221.966,221.966,221.842,221.842,61300000.0
2006-10-18 10:36:00,221.838,221.938,221.826,221.938,84199997.0
2006-10-18 10:37:00,221.944,221.944,221.906,221.906,33400000.0
2006-10-18 10:38:00,221.894,221.894,221.85,221.866,63900000.0
2006-10-18 10:39:00,221.883,221.901,221.859,221.865,32400000.0
2006-10-18 10:40:00,221.867,221.886,221.844,221.867,36000000.0
2006-10-18 10:41:00,221.896,221.912,221.868,221.906,75499999.0
2006-10-18 10:42:00,221.917,221.925,221.896,221.913,61500001.0
2006-10-18 10:43:00,221.895,221.909,221.885,221.892,43700001.0
2006-10-18 10:44:00,221.868,221.956,221.834,221.955,93800000.0
2006-10-18 10:45:00,221.964,221.987,221.953,221.979,45000000.0
2006-10-18 10:46:00,221.977,222.001,221.969,221.999,60000000.0
2006-10-18 10:47:00,222.021,222.03,222.005,222.012,99100000.0
2006-10-18 10:48:00,222.014,222.032,222.003,222.022,41500000.0
2006-10-18 10:49:00,222.014,222.039,221.999,222.01,60299999.0
2006-10-18 10:50:00,222.019,222.081,222.019,222.081,48500000.0
2006-10-18 10:51:00,222.099,222.104,222.068,222.068,48099999.0
2006-10-18 10:52:00,222.069,222.088,222.061,222.074,46300000.0
2006-10-18 10:53:00,222.053,222.053,222.01,222.02,89599999.0
2006-10-18 10:54:00,222.019,222.07,222.018,222.07,67400000.0
2006-10-18 10:55:00,222.049,222.053,222.015,222.053,71999999.0
2006-10-18 10:56:00,222.007,222.031,221.993,222.018,19800000.0
2006-10-18 10:57:00,222.03,222.049,222.02,222.049,44900001.0
2006-10-18 10:58:00,222.051,222.051,222.018,222.04,24900000.0
2006-10-18 10:59:00,222.031,222.031,222.0,222.003,78300000.0
2006-10-18 11:00:00,221.976,221.994,221.962,221.968,50400000.0
2006-10-18 11:01:00,221.998,222.057,221.985,222.057,33100000.0
2006-10-18 11:02:00,222.053,222.053,222.003,222.021,42500000.0
2006-10-18 11:03:00,222.008,222.06,222.006,222.06,66600000.0
2006-10-18 11:04:00,222.071,222.118,222.071,222.118,42800001.0
2006-10-18 11:05:00,222.119,222.137,222.091,222.091,32600000.0
2006-10-18 11:06:00,222.09,222.09,222.056,222.075,17500000.0
2006-10-18 11:07:00,222.052,222.052,221.999,221.999,34100000.0
2006-10-18 11:08:00,221.977,221.977,221.883,221.887,33600000.0
2006-10-18 11:09:00,221.871,221.899,221.867,221.894,63499999.0
2006-10-18 11:10:00,221.904,221.944,221.893,221.934,38700000.0
2006-10-18 11:11:00,221.908,221.908,221.889,221.902,14400000.0
2006-10-18 11:12:00,221.911,221.946,221.901,221.946,55099999.0
2006-10-18 11:13:00,221.972,222.015,221.963,222.015,65000000.0
2006-10-18 11:14:00,222.037,222.051,222.033,222.045,51700001.0
2006-10-18 11:15:00,222.041,222.041,222.019,222.035,51800000.0
2006-10-18 11:16:00,222.04,222.049,222.035,222.035,48200000.0
2006-10-18 11:17:00,222.005,222.067,221.975,222.067,63700001.0
2006-10-18 11:18:00,222.05,222.063,222.039,222.047,28700000.0
2006-10-18 11:19:00,222.037,222.043,222.032,222.032,17600000.0
2006-10-18 11:20:00,222.03,222.082,222.03,222.059,66100000.0
2006-10-18 11:21:00,222.067,222.08,222.039,222.065,86000000.0
2006-10-18 11:22:00,222.075,222.075,222.033,222.033,45400000.0
2006-10-18 11:23:00,222.032,222.05,222.011,222.011,53899999.0
2006-10-18 11:24:00,222.019,222.036,222.019,222.031,17500000.0
2006-10-18 11:25:00,222.008,222.008,221.97,221.984,24200000.0
2006-10-18 11:26:00,221.98,221.99,221.918,221.918,32400000.0
2006-10-18 11:27:00,221.919,221.929,221.888,221.894,44700000.0
2006-10-18 11:28:00,221.895,221.91,221.895,221.91,8400000.0
2006-10-18 11:29:00,221.94,221.94,221.86,221.862,48800000.0
2006-10-18 11:30:00,221.864,221.873,221.847,221.869,72200000.0
2006-10-18 11:31:00,221.878,221.878,221.849,221.872,65200001.0
2006-10-18 11:32:00,221.862,221.876,221.862,221.87,74399999.0
2006-10-18 11:33:00,221.864,221.876,221.841,221.855,49900000.0
2006-10-18 11:34:00,221.864,221.88,221.843,221.872,53800000.0
2006-10-18 11:35:00,221.867,221.898,221.867,221.896,52200000.0
2006-10-18 11:36:00,221.897,221.915,221.881,221.915,83000001.0
2006-10-18 11:37:00,221.916,221.916,221.894,221.895,26000000.0
2006-10-18 11:38:00,221.884,221.884,221.854,221.855,53300000.0
2006-10-18 11:39:00,221.845,221.888,221.845,221.888,40100000.0
2006-10-18 11:40:00,221.9,221.978,221.9,221.936,86800002.0
2006-10-18 11:41:00,221.956,221.956,221.945,221.952,19600000.0
2006-10-18 11:42:00,221.954,221.954,221.927,221.943,49200000.0
2006-10-18 11:43:00,221.94,221.943,221.92,221.92,57000000.0
2006-10-18 11:44:00,221.953,221.953,221.917,221.944,68999999.0
2006-10-18 11:45:00,221.89,221.943,221.875,221.943,91300000.0
2006-10-18 11:46:00,221.952,221.984,221.952,221.982,62099999.0
2006-10-18 11:47:00,221.976,221.993,221.961,221.984,36400000.0
2006-10-18 11:48:00,221.982,222.0,221.978,222.0,59600000.0
2006-10-18 11:49:00,221.974,221.999,221.971,221.994,61400000.0
2006-10-18 11:50:00,221.996,221.996,221.978,221.978,52199999.0
2006-10-18 11:51:00,222.014,222.026,222.009,222.01,36700000.0
2006-10-18 11:52:00,222.003,222.018,222.002,222.004,43799999.0
2006-10-18 11:53:00,222.015,222.015,221.962,221.99,59100000.0
2006-10-18 11:54:00,222.01,222.025,222.005,222.007,28100000.0
2006-10-18 11:55:00,222.005,222.005,221.975,221.975,62700001.0
2006-10-18 11:56:00,221.986,221.986,221.903,221.907,69200000.0
2006-10-18 11:57:00,221.95,221.959,221.936,221.952,31800000.0
2006-10-18 11:58:00,221.942,221.975,221.914,221.975,69800000.0
2006-10-18 11:59:00,221.994,221.994,221.945,221.98,23900000.0
2006-10-18 12:00:00,221.997,221.997,221.971,221.977,28900000.0
2006-10-18 12:01:00,221.953,221.957,221.928,221.928,36300000.0
2006-10-18 12:02:00,221.961,221.97,221.936,221.97,68899999.0
2006-10-18 12:03:00,221.961,221.961,221.9,221.938,38100001.0
2006-10-18 12:04:00,221.942,221.952,221.895,221.914,46699999.0
2006-10-18 12:05:00,221.945,221.945,221.906,221.917,49900000.0
2006-10-18 12:06:00,221.945,221.969,221.894,221.923,56700000.0
2006-10-18 12:07:00,221.936,221.965,221.921,221.945,72900002.0
2006-10-18 12:08:00,221.927,221.927,221.883,221.893,31500000.0
2006-10-18 12:09:00,221.884,221.89,221.867,221.867,45800000.0
2006-10-18 12:10:00,221.889,221.889,221.847,221.847,41300000.0
2006-10-18 12:11:00,221.882,221.912,221.882,221.896,44000001.0
2006-10-18 12:12:00,221.905,221.915,221.895,221.9,42800000.0
2006-10-18 12:13:00,221.916,221.936,221.913,221.929,45100000.0
2006-10-18 12:14:00,221.923,221.923,221.9,221.92,71399999.0
2006-10-18 12:15:00,221.921,221.947,221.921,221.924,37300000.0
2006-10-18 12:16:00,221.942,221.942,221.905,221.921,55000000.0
2006-10-18 12:17:00,221.932,221.956,221.93,221.952,72900000.0
2006-10-18 12:18:00,221.955,221.96,221.931,221.931,21500000.0
2006-10-18 12:19:00,221.936,221.957,221.922,221.93,43700000.0
2006-10-18 12:20:00,221.918,221.974,221.918,221.943,53100000.0
2006-10-18 12:21:00,221.945,221.969,221.933,221.954,50100000.0
2006-10-18 12:22:00,221.966,221.97,221.942,221.968,24400000.0
2006-10-18 12:23:00,221.959,221.986,221.951,221.983,28500000.0
2006-10-18 12:24:00,221.971,222.005,221.971,222.005,29600000.0
2006-10-18 12:25:00,222.005,222.005,221.991,221.992,61700000.0
2006-10-18 12:26:00,221.984,222.009,221.981,222.009,42600000.0
2006-10-18 12:27:00,222.017,222.02,221.998,222.01,73300001.0
2006-10-18 12:28:00,222.029,222.029,222.006,222.009,27000000.0
2006-10-18 12:29:00,222.006,222.032,221.993,222.015,36600000.0
2006-10-18 12:30:00,222.034,222.034,222.006,222.024,37899999.0
2006-10-18 12:31:00,222.025,222.025,221.996,221.996,67899999.0
2006-10-18 12:32:00,221.995,222.01,221.978,222.01,37500000.0
2006-10-18 12:33:00,222.001,222.012,221.992,222.009,39800000.0
2006-10-18 12:34:00,222.029,222.042,222.029,222.03,30300000.0
2006-10-18 12:35:00,222.022,222.03,222.002,222.02,57500000.0
2006-10-18 12:36:00,222.015,222.03,222.005,222.005,89900001.0
2006-10-18 12:37:00,222.016,222.024,221.991,222.01,31800000.0
2006-10-18 12:38:00,222.005,222.005,221.975,221.983,43200000.0
2006-10-18 12:39:00,221.979,221.984,221.957,221.972,104699999.0
2006-10-18 12:40:00,221.993,222.018,221.982,222.005,37700000.0
2006-10-18 12:41:00,222.014,222.025,221.971,221.982,63300000.0
2006-10-18 12:42:00,221.993,221.997,221.978,221.982,37200000.0
2006-10-18 12:43:00,221.968,221.999,221.939,221.992,34900000.0
2006-10-18 12:44:00,221.943,221.983,221.927,221.983,51200000.0
2006-10-18 12:45:00,222.015,222.017,221.973,222.008,78800001.0
2006-10-18 12:46:00,222.006,222.018,221.989,221.998,69600000.0
2006-10-18 12:47:00,222.019,222.019,221.982,222.005,82099998.0
2006-10-18 12:48:00,222.005,222.044,222.005,222.044,98200000.0
2006-10-18 12:49:00,222.049,222.064,222.034,222.034,77200000.0
2006-10-18 12:50:00,222.046,222.057,222.028,222.029,82500001.0
2006-10-18 12:51:00,222.029,222.032,221.991,222.032,48100000.0
2006-10-18 12:52:00,222.04,222.084,222.035,222.062,74000000.0
2006-10-18 12:53:00,222.054,222.087,222.054,222.068,34800000.0
2006-10-18 12:54:00,222.088,222.109,222.061,222.109,47200000.0
2006-10-18 12:55:00,222.09,222.131,222.09,222.119,36000000.0
2006-10-18 12:56:00,222.12,222.14,222.12,222.12,23900000.0
2006-10-18 12:57:00,222.129,222.189,222.129,222.185,20800000.0
2006-10-18 12:58:00,222.188,222.188,222.158,222.158,38200000.0
2006-10-18 12:59:00,222.152,222.182,222.137,222.182,67900000.0
2006-10-18 13:00:00,222.191,222.222,222.175,222.175,56100000.0
2006-10-18 13:01:00,222.18,222.199,222.163,222.163,29200000.0
2006-10-18 13:02:00,222.141,222.164,222.131,222.157,70500000.0
2006-10-18 13:03:00,222.17,222.171,222.138,222.138,46800000.0
2006-10-18 13:04:00,222.147,222.154,222.126,222.126,54899999.0
2006-10-18 13:05:00,222.133,222.141,222.091,222.091,51200000.0
2006-10-18 13:06:00,222.061,222.116,222.061,222.116,74000001.0
2006-10-18 13:07:00,222.115,222.117,222.095,222.103,33600000.0
2006-10-18 13:08:00,222.1,222.118,222.1,222.102,53200000.0
2006-10-18 13:09:00,222.066,222.108,222.051,222.077,32500000.0
2006-10-18 13:10:00,222.087,222.096,222.083,222.083,33300000.0
2006-10-18 13:11:00,222.082,222.084,222.001,222.001,27200000.0
2006-10-18 13:12:00,221.999,222.052,221.99,222.052,72800001.0
2006-10-18 13:13:00,222.066,222.076,222.021,222.021,20400000.0
2006-10-18 13:14:00,222.077,222.079,222.05,222.05,58200000.0
2006-10-18 13:15:00,222.074,222.083,222.056,222.06,50300000.0
2006-10-18 13:16:00,222.067,222.067,222.011,222.04,56700000.0
2006-10-18 13:17:00,222.035,222.035,222.0,222.011,56200000.0
2006-10-18 13:18:00,222.042,222.042,221.998,222.023,67000000.0
2006-10-18 13:19:00,222.012,222.032,221.997,222.014,42000000.0
2006-10-18 13:20:00,222.02,222.02,221.992,222.008,61000000.0
2006-10-18 13:21:00,222.017,222.039,221.979,222.011,15500000.0
2006-10-18 13:22:00,222.015,222.05,222.015,222.018,51700000.0
2006-10-18 13:23:00,222.015,222.015,221.981,221.99,54500000.0
2006-10-18 13:24:00,221.985,221.985,221.962,221.982,31400000.0
2006-10-18 13:25:00,221.976,221.995,221.976,221.984,54100000.0
2006-10-18 13:26:00,221.99,221.99,221.95,221.95,34300000.0
2006-10-18 13:27:00,221.944,221.973,221.944,221.957,23200000.0
2006-10-18 13:28:00,221.945,221.98,221.945,221.978,42700000.0
2006-10-18 13:29:00,221.952,221.982,221.952,221.982,52800000.0
2006-10-18 13:30:00,221.975,221.975,221.951,221.951,74800001.0
2006-10-18 13:31:00,221.948,221.987,221.948,221.975,65800000.0
2006-10-18 13:32:00,221.985,221.991,221.973,221.99,64100001.0
2006-10-18 13:33:00,221.994,222.0,221.985,221.993,22700000.0
2006-10-18 13:34:00,221.989,222.002,221.989,221.993,32400000.0
2006-10-18 13:35:00,221.973,221.994,221.973,221.983,54099999.0
2006-10-18 13:36:00,221.974,222.039,221.974,222.039,35100001.0
2006-10-18 13:37:00,222.023,222.023,222.012,222.012,3000000.0
2006-10-18 13:38:00,221.994,222.027,221.994,222.009,63299999.0
2006-10-18 13:39:00,222.017,222.048,221.999,222.048,39000000.0
2006-10-18 13:40:00,222.042,222.069,222.039,222.04,35200000.0
2006-10-18 13:41:00,222.051,222.053,222.047,222.05,27500000.0
2006-10-18 13:42:00,222.042,222.042,222.032,222.037,30300000.0
2006-10-18 13:43:00,222.03,222.03,221.967,222.005,27900000.0
2006-10-18 13:44:00,222.007,222.047,222.007,222.032,90500000.0
2006-10-18 13:45:00,222.027,222.048,222.007,222.048,63700000.0
2006-10-18 13:46:00,222.044,222.045,222.035,222.045,77899998.0
2006-10-18 13:47:00,222.031,222.036,221.988,222.036,60400000.0
2006-10-18 13:48:00,222.014,222.039,221.995,222.028,59200001.0
2006-10-18 13:49:00,222.054,222.069,222.054,222.06,37500000.0
2006-10-18 13:50:00,222.049,222.061,222.022,222.061,19000000.0
2006-10-18 13:51:00,222.06,222.08,222.043,222.052,44600000.0
2006-10-18 13:52:00,222.055,222.082,222.055,222.082,11500000.0
2006-10-18 13:53:00,222.068,222.068,222.019,222.054,49700000.0
2006-10-18 13:54:00,222.045,222.065,222.021,222.065,21100000.0
2006-10-18 13:55:00,222.059,222.062,222.039,222.062,29300000.0
2006-10-18 13:56:00,222.046,222.055,222.037,222.039,60199999.0
2006-10-18 13:57:00,222.027,222.042,222.001,222.025,27300000.0
2006-10-18 13:58:00,222.022,222.031,222.001,222.03,56900001.0
2006-10-18 13:59:00,222.025,222.033,222.004,222.033,94899999.0
2006-10-18 14:00:00,222.013,222.016,221.981,222.01,48300001.0
2006-10-18 14:01:00,222.028,222.028,221.971,221.995,53400000.0
2006-10-18 14:02:00,222.011,222.026,222.005,222.012,49100000.0
2006-10-18 14:03:00,222.002,222.024,221.992,222.014,30400000.0
2006-10-18 14:04:00,221.994,222.012,221.991,222.012,68199999.0
2006-10-18 14:05:00,222.013,222.013,221.991,222.001,33100000.0
2006-10-18 14:06:00,221.977,222.01,221.977,222.008,44599999.0
2006-10-18 14:07:00,221.991,221.991,221.937,221.959,27100000.0
2006-10-18 14:08:00,221.975,221.991,221.974,221.991,38700000.0
2006-10-18 14:09:00,221.983,222.017,221.983,222.013,38700000.0
2006-10-18 14:10:00,222.036,222.049,222.032,222.039,31400000.0
2006-10-18 14:11:00,222.058,222.075,222.022,222.042,57800001.0
2006-10-18 14:12:00,222.036,222.051,222.025,222.051,47300001.0
2006-10-18 14:13:00,222.032,222.037,221.992,222.026,61799999.0
2006-10-18 14:14:00,222.029,222.067,221.998,222.067,49600000.0
2006-10-18 14:15:00,222.085,222.085,222.041,222.041,53100000.0
2006-10-18 14:16:00,222.044,222.052,222.014,222.052,48800000.0
2006-10-18 14:17:00,222.037,222.04,222.027,222.034,19600000.0
2006-10-18 14:18:00,222.018,222.018,222.0,222.005,16700000.0
2006-10-18 14:19:00,222.014,222.037,222.007,222.013,28600000.0
2006-10-18 14:20:00,222.002,222.017,221.987,221.987,60600000.0
2006-10-18 14:21:00,221.98,222.015,221.98,222.015,47200000.0
2006-10-18 14:22:00,222.017,222.031,222.007,222.016,64100000.0
2006-10-18 14:23:00,222.025,222.04,222.016,222.037,62700001.0
2006-10-18 14:24:00,222.043,222.061,222.026,222.026,46300000.0
2006-10-18 14:25:00,222.048,222.09,222.048,222.084,27900000.0
2006-10-18 14:26:00,222.087,222.102,222.075,222.075,28900000.0
2006-10-18 14:27:00,222.067,222.103,222.017,222.103,58100000.0
2006-10-18 14:28:00,222.07,222.07,222.012,222.036,19400000.0
2006-10-18 14:29:00,222.05,222.05,221.885,222.001,36700000.0
2006-10-18 14:30:00,222.065,222.146,221.867,222.146,58000000.0
2006-10-18 14:31:00,222.245,222.322,222.245,222.252,34400000.0
2006-10-18 14:32:00,222.235,222.235,222.195,222.206,33300000.0
2006-10-18 14:33:00,222.203,222.203,222.157,222.18,35500000.0
2006-10-18 14:34:00,222.192,222.199,222.164,222.164,70000000.0
2006-10-18 14:35:00,222.174,222.221,222.164,222.176,65600001.0
2006-10-18 14:36:00,222.17,222.265,222.169,222.265,46700000.0
2006-10-18 14:37:00,222.286,222.308,222.279,222.291,59900001.0
2006-10-18 14:38:00,222.309,222.316,222.255,222.27,91500000.0
2006-10-18 14:39:00,222.263,222.31,222.263,222.302,32500000.0
2006-10-18 14:40:00,222.292,222.311,222.277,222.304,41400000.0
2006-10-18 14:41:00,222.332,222.334,222.262,222.262,54900001.0
2006-10-18 14:42:00,222.294,222.294,222.251,222.259,33400000.0
2006-10-18 14:43:00,222.237,222.243,222.215,222.215,74300000.0
2006-10-18 14:44:00,222.197,222.205,222.18,222.19,30600000.0
2006-10-18 14:45:00,222.169,222.187,222.159,222.164,52800000.0
2006-10-18 14:46:00,222.152,222.186,222.152,222.178,29100000.0
2006-10-18 14:47:00,222.164,222.164,222.11,222.158,58299999.0
2006-10-18 14:48:00,222.159,222.172,222.154,222.154,31300000.0
2006-10-18 14:49:00,222.148,222.22,222.148,222.205,31400000.0
2006-10-18 14:50:00,222.19,222.234,222.159,222.234,45000000.0
2006-10-18 14:51:00,222.241,222.284,222.241,222.282,51600000.0
2006-10-18 14:52:00,222.31,222.36,222.31,222.343,27000000.0
2006-10-18 14:53:00,222.329,222.341,222.326,222.326,54300000.0
2006-10-18 14:54:00,222.323,222.382,222.323,222.338,59900000.0
2006-10-18 14:55:00,222.337,222.42,222.322,222.42,60100000.0
2006-10-18 14:56:00,222.426,222.426,222.322,222.33,33400000.0
2006-10-18 14:57:00,222.324,222.324,222.301,222.301,18500000.0
2006-10-18 14:58:00,222.332,222.337,222.285,222.288,39900000.0
2006-10-18 14:59:00,222.287,222.287,222.245,222.274,27000000.0
2006-10-18 15:00:00,222.279,222.279,222.24,222.245,30100000.0
2006-10-18 15:01:00,222.259,222.259,222.195,222.195,43100000.0
2006-10-18 15:02:00,222.196,222.262,222.192,222.255,36000000.0
2006-10-18 15:03:00,222.248,222.262,222.232,222.232,50500001.0
2006-10-18 15:04:00,222.243,222.297,222.243,222.277,38100000.0
2006-10-18 15:05:00,222.256,222.275,222.245,222.253,36700000.0
2006-10-18 15:06:00,222.243,222.268,222.232,222.262,28000000.0
2006-10-18 15:07:00,222.268,222.284,222.249,222.271,78700000.0
2006-10-18 15:08:00,222.277,222.286,222.267,222.274,23700000.0
2006-10-18 15:09:00,222.246,222.278,222.232,222.278,39700000.0
2006-10-18 15:10:00,222.318,222.322,222.283,222.322,52000000.0
2006-10-18 15:11:00,222.333,222.406,222.329,222.398,22700000.0
2006-10-18 15:12:00,222.367,222.367,222.352,222.352,82400000.0
2006-10-18 15:13:00,222.357,222.432,222.351,222.432,51800000.0
2006-10-18 15:14:00,222.424,222.424,222.398,222.399,52300000.0
2006-10-18 15:15:00,222.405,222.425,222.366,222.38,53300000.0
2006-10-18 15:16:00,222.389,222.446,222.37,222.446,53400001.0
2006-10-18 15:17:00,222.449,222.449,222.416,222.417,30300000.0
2006-10-18 15:18:00,222.4,222.412,222.371,222.41,104900001.0
2006-10-18 15:19:00,222.427,222.448,222.396,222.448,46000000.0
2006-10-18 15:20:00,222.44,222.449,222.365,222.38,35500000.0
2006-10-18 15:21:00,222.37,222.37,222.33,222.344,35100000.0
2006-10-18 15:22:00,222.352,222.372,222.35,222.365,55900000.0
2006-10-18 15:23:00,222.353,222.369,222.344,222.357,54900001.0
2006-10-18 15:24:00,222.343,222.343,222.29,222.315,57600000.0
2006-10-18 15:25:00,222.306,222.311,222.277,222.287,61399999.0
2006-10-18 15:26:00,222.268,222.304,222.267,222.292,63400000.0
2006-10-18 15:27:00,222.278,222.348,222.278,222.326,29000000.0
2006-10-18 15:28:00,222.315,222.341,222.314,222.341,94500001.0
2006-10-18 15:29:00,222.327,222.342,222.317,222.328,74799999.0
2006-10-18 15:30:00,222.345,222.345,222.313,222.325,56900000.0
2006-10-18 15:31:00,222.319,222.319,222.285,222.297,71100000.0
2006-10-18 15:32:00,222.296,222.332,222.286,222.322,22300000.0
2006-10-18 15:33:00,222.336,222.348,222.284,222.289,48600000.0
2006-10-18 15:34:00,222.286,222.302,222.261,222.295,61100000.0
2006-10-18 15:35:00,222.313,222.353,222.313,222.346,45200000.0
2006-10-18 15:36:00,222.353,222.355,222.317,222.355,58099999.0
2006-10-18 15:37:00,222.348,222.352,222.331,222.333,48700001.0
2006-10-18 15:38:00,222.327,222.345,222.323,222.345,34700000.0
2006-10-18 15:39:00,222.348,222.359,222.339,222.351,18000000.0
2006-10-18 15:40:00,222.352,222.366,222.337,222.337,28600000.0
2006-10-18 15:41:00,222.33,222.33,222.313,222.317,34300000.0
2006-10-18 15:42:00,222.313,222.321,222.304,222.309,23000000.0
2006-10-18 15:43:00,222.319,222.319,222.285,222.292,50400000.0
2006-10-18 15:44:00,222.31,222.331,222.293,222.331,55400000.0
2006-10-18 15:45:00,222.337,222.353,222.31,222.31,38099999.0
2006-10-18 15:46:00,222.35,222.367,222.327,222.367,51800000.0
2006-10-18 15:47:00,222.366,222.377,222.362,222.37,75200000.0
2006-10-18 15:48:00,222.365,222.377,222.356,222.377,15000000.0
2006-10-18 15:49:00,222.376,222.378,222.344,222.348,73399999.0
2006-10-18 15:50:00,222.338,222.342,222.319,222.332,43600000.0
2006-10-18 15:51:00,222.337,222.348,222.31,222.348,57000000.0
2006-10-18 15:52:00,222.345,222.375,222.336,222.342,39000001.0
2006-10-18 15:53:00,222.343,222.343,222.32,222.32,46499999.0
2006-10-18 15:54:00,222.333,222.346,222.318,222.346,34000000.0
2006-10-18 15:55:00,222.342,222.342,222.323,222.34,38300000.0
2006-10-18 15:56:00,222.349,222.378,222.343,222.343,41399999.0
2006-10-18 15:57:00,222.34,222.381,222.34,222.37,34700000.0
2006-10-18 15:58:00,222.373,222.418,222.373,222.418,11200000.0
2006-10-18 15:59:00,222.441,222.441,222.396,222.407,19700000.0
2006-10-18 16:00:00,222.408,222.419,222.385,222.419,48200000.0
2006-10-18 16:01:00,222.42,222.445,222.42,222.435,47200000.0
2006-10-18 16:02:00,222.429,222.429,222.406,222.416,61500000.0
2006-10-18 16:03:00,222.42,222.443,222.414,222.438,24700000.0
2006-10-18 16:04:00,222.441,222.444,222.432,222.437,35800000.0
2006-10-18 16:05:00,222.447,222.483,222.437,222.483,16900000.0
2006-10-18 16:06:00,222.496,222.525,222.484,222.524,56100001.0
2006-10-18 16:07:00,222.508,222.508,222.473,222.486,32000000.0
2006-10-18 16:08:00,222.484,222.51,222.482,222.51,46400000.0
2006-10-18 16:09:00,222.497,222.533,222.488,222.533,32400000.0
2006-10-18 16:10:00,222.529,222.532,222.506,222.518,33000000.0
2006-10-18 16:11:00,222.514,222.524,222.502,222.515,64499999.0
2006-10-18 16:12:00,222.504,222.504,222.471,222.493,48800000.0
2006-10-18 16:13:00,222.504,222.518,222.491,222.518,29000000.0
2006-10-18 16:14:00,222.506,222.52,222.497,222.52,89400001.0
2006-10-18 16:15:00,222.521,222.54,222.518,222.54,20600000.0
2006-10-18 16:16:00,222.544,222.544,222.475,222.483,44000000.0
2006-10-18 16:17:00,222.488,222.51,222.456,222.476,29800000.0
2006-10-18 16:18:00,222.481,222.51,222.481,222.488,39100000.0
2006-10-18 16:19:00,222.496,222.511,222.477,222.511,44600000.0
2006-10-18 16:20:00,222.513,222.513,222.473,222.473,47400000.0
2006-10-18 16:21:00,222.472,222.497,222.466,222.476,61800001.0
2006-10-18 16:22:00,222.495,222.501,222.481,222.496,94000000.0
2006-10-18 16:23:00,222.513,222.523,222.486,222.486,65000000.0
2006-10-18 16:24:00,222.472,222.487,222.438,222.487,27100000.0
2006-10-18 16:25:00,222.494,222.494,222.471,222.488,61600001.0
2006-10-18 16:26:00,222.491,222.502,222.487,222.498,39800000.0
2006-10-18 16:27:00,222.494,222.503,222.491,222.501,71899999.0
2006-10-18 16:28:00,222.495,222.532,222.485,222.485,38800000.0
2006-10-18 16:29:00,222.485,222.507,222.485,222.491,56400000.0
2006-10-18 16:30:00,222.488,222.504,222.48,222.504,68000000.0
2006-10-18 16:31:00,222.495,222.495,222.468,222.478,55400000.0
2006-10-18 16:32:00,222.5,222.528,222.477,222.477,44000000.0
2006-10-18 16:33:00,222.478,222.496,222.474,222.495,23400000.0
2006-10-18 16:34:00,222.507,222.511,222.465,222.475,47499999.0
2006-10-18 16:35:00,222.476,222.505,222.466,222.505,69499999.0
2006-10-18 16:36:00,222.519,222.519,222.447,222.447,70800001.0
2006-10-18 16:37:00,222.452,222.491,222.452,222.479,67400000.0
2006-10-18 16:38:00,222.475,222.481,222.445,222.446,28200000.0
2006-10-18 16:39:00,222.457,222.464,222.431,222.434,45900001.0
2006-10-18 16:40:00,222.454,222.473,222.439,222.445,51600000.0
2006-10-18 16:41:00,222.458,222.458,222.42,222.434,54600000.0
2006-10-18 16:42:00,222.441,222.451,222.424,222.439,48299999.0
2006-10-18 16:43:00,222.437,222.465,222.437,222.46,31600000.0
2006-10-18 16:44:00,222.451,222.46,222.437,222.449,73099999.0
2006-10-18 16:45:00,222.447,222.467,222.432,222.432,66900001.0
2006-10-18 16:46:00,222.436,222.451,222.425,222.425,52800000.0
2006-10-18 16:47:00,222.44,222.457,222.422,222.425,75700000.0
2006-10-18 16:48:00,222.413,222.442,222.406,222.428,65500001.0
2006-10-18 16:49:00,222.429,222.432,222.399,222.4,47899999.0
2006-10-18 16:50:00,222.399,222.412,222.384,222.385,35800000.0
2006-10-18 16:51:00,222.405,222.406,222.38,222.388,71400001.0
2006-10-18 16:52:00,222.364,222.377,222.346,222.354,44500000.0
2006-10-18 16:53:00,222.369,222.382,222.342,222.372,76299998.0
2006-10-18 16:54:00,222.364,222.364,222.335,222.347,54700000.0
2006-10-18 16:55:00,222.338,222.357,222.33,222.352,46000000.0
2006-10-18 16:56:00,222.347,222.353,222.315,222.315,45000000.0
2006-10-18 16:57:00,222.314,222.323,222.307,222.316,58900001.0
2006-10-18 16:58:00,222.329,222.331,222.297,222.297,58000001.0
2006-10-18 16:59:00,222.278,222.285,222.26,222.262,86900002.0
2006-10-18 17:00:00,222.271,222.292,222.271,222.292,25600000.0
2006-10-18 17:01:00,222.294,222.299,222.277,222.285,73200001.0
2006-10-18 17:02:00,222.3,222.325,222.3,222.322,51900000.0
2006-10-18 17:03:00,222.32,222.337,222.295,222.295,47700000.0
2006-10-18 17:04:00,222.302,222.302,222.238,222.263,43900000.0
2006-10-18 17:05:00,222.265,222.283,222.263,222.263,24800000.0
2006-10-18 17:06:00,222.292,222.304,222.258,222.296,66200000.0
2006-10-18 17:07:00,222.299,222.325,222.296,222.32,51800000.0
2006-10-18 17:08:00,222.288,222.32,222.269,222.307,63200001.0
2006-10-18 17:09:00,222.292,222.31,222.283,222.298,59299999.0
2006-10-18 17:10:00,222.318,222.357,222.318,222.34,35900000.0
2006-10-18 17:11:00,222.331,222.331,222.306,222.318,43700000.0
2006-10-18 17:12:00,222.334,222.363,222.334,222.358,20400000.0
2006-10-18 17:13:00,222.366,222.376,222.344,222.35,37700000.0
2006-10-18 17:14:00,222.341,222.371,222.323,222.343,39800000.0
2006-10-18 17:15:00,222.346,222.398,222.323,222.398,58899999.0
2006-10-18 17:16:00,222.378,222.396,222.366,222.37,70300000.0
2006-10-18 17:17:00,222.354,222.372,222.342,222.364,41900001.0
2006-10-18 17:18:00,222.354,222.393,222.354,222.393,42400000.0
2006-10-18 17:19:00,222.397,222.397,222.337,222.342,53800000.0
2006-10-18 17:20:00,222.365,222.39,222.365,222.38,49500000.0
2006-10-18 17:21:00,222.367,222.37,222.335,222.37,34700000.0
2006-10-18 17:22:00,222.364,222.364,222.34,222.351,47800000.0
2006-10-18 17:23:00,222.359,222.365,222.325,222.334,41500000.0
2006-10-18 17:24:00,222.339,222.363,222.318,222.363,33700000.0
2006-10-18 17:25:00,222.364,222.379,222.344,222.35,60899999.0
2006-10-18 17:26:00,222.383,222.386,222.351,222.382,37100000.0
2006-10-18 17:27:00,222.378,222.38,222.356,222.367,54100000.0
2006-10-18 17:28:00,222.356,222.377,222.344,222.363,47200000.0
2006-10-18 17:29:00,222.378,222.392,222.378,222.39,54700000.0
2006-10-18 17:30:00,222.389,222.414,222.389,222.408,29500000.0
2006-10-18 17:31:00,222.407,222.423,222.399,222.417,81200000.0
2006-10-18 17:32:00,222.39,222.422,222.368,222.422,28900000.0
2006-10-18 17:33:00,222.416,222.431,222.406,222.423,33200000.0
2006-10-18 17:34:00,222.408,222.408,222.363,222.387,24800000.0
2006-10-18 17:35:00,222.372,222.411,222.372,222.406,60600002.0
2006-10-18 17:36:00,222.413,222.449,222.408,222.443,88900000.0
2006-10-18 17:37:00,222.435,222.464,222.435,222.457,49300000.0
2006-10-18 17:38:00,222.439,222.462,222.436,222.446,52500000.0
2006-10-18 17:39:00,222.435,222.447,222.424,222.447,74500000.0
2006-10-18 17:40:00,222.421,222.434,222.404,222.404,54300000.0
2006-10-18 17:41:00,222.426,222.457,222.395,222.457,51000000.0
2006-10-18 17:42:00,222.461,222.461,222.386,222.415,73800000.0
2006-10-18 17:43:00,222.437,222.437,222.415,222.416,38600000.0
2006-10-18 17:44:00,222.418,222.421,222.413,222.418,19900000.0
2006-10-18 17:45:00,222.414,222.415,222.374,222.411,30900000.0
2006-10-18 17:46:00,222.398,222.424,222.385,222.387,53900000.0
2006-10-18 17:47:00,222.398,222.398,222.371,222.383,56300000.0
2006-10-18 17:48:00,222.38,222.38,222.331,222.345,44200001.0
2006-10-18 17:49:00,222.355,222.355,222.297,222.323,84000001.0
2006-10-18 17:50:00,222.345,222.354,222.33,222.33,46300000.0
2006-10-18 17:51:00,222.338,222.338,222.29,222.311,65500001.0
2006-10-18 17:52:00,222.349,222.371,222.349,222.371,40600001.0
2006-10-18 17:53:00,222.358,222.37,222.344,222.355,59500001.0
2006-10-18 17:54:00,222.344,222.362,222.341,222.351,90100000.0
2006-10-18 17:55:00,222.35,222.354,222.328,222.349,43100000.0
2006-10-18 17:56:00,222.338,222.352,222.311,222.322,38500000.0
2006-10-18 17:57:00,222.348,222.369,222.348,222.357,34900000.0
2006-10-18 17:58:00,222.358,222.376,222.303,222.376,47100001.0
2006-10-18 17:59:00,222.387,222.387,222.363,222.363,51500000.0
2006-10-18 18:00:00,222.35,222.363,222.311,222.35,57699999.0
2006-10-18 18:01:00,222.37,222.382,222.34,222.356,537900000.0
2006-10-18 18:02:00,222.35,222.364,222.327,222.335,736500000.0
2006-10-18 18:03:00,222.334,222.356,222.304,222.333,548199999.0
2006-10-18 18:04:00,222.334,222.334,222.254,222.304,471700000.0
2006-10-18 18:05:00,222.313,222.326,222.27,222.302,652399999.0
2006-10-18 18:06:00,222.293,222.326,222.292,222.297,685700001.0
2006-10-18 18:07:00,222.305,222.364,222.302,222.302,850199999.0
2006-10-18 18:08:00,222.354,222.36,222.31,222.355,639900000.0
2006-10-18 18:09:00,222.377,222.377,222.335,222.351,527200002.0
2006-10-18 18:10:00,222.342,222.354,222.32,222.321,518300001.0
2006-10-18 18:11:00,222.343,222.364,222.336,222.346,339900002.0
2006-10-18 18:12:00,222.331,222.365,222.284,222.329,266500000.0
2006-10-18 18:13:00,222.332,222.338,222.278,222.313,525000001.0
2006-10-18 18:14:00,222.316,222.318,222.249,222.3,476899999.0
2006-10-18 18:15:00,222.328,222.349,222.308,222.333,690100002.0
2006-10-18 18:16:00,222.341,222.353,222.304,222.338,609599998.0
2006-10-18 18:17:00,222.342,222.346,222.32,222.32,175600000.0
2006-10-18 18:18:00,222.324,222.349,222.314,222.33,409099999.0
2006-10-18 18:19:00,222.324,222.359,222.324,222.354,402800001.0
2006-10-18 18:20:00,222.35,222.367,222.294,222.297,574300003.0
2006-10-18 18:21:00,222.325,222.36,222.299,222.301,566099998.0
2006-10-18 18:22:00,222.34,222.346,222.298,222.298,482399998.0
2006-10-18 18:23:00,222.273,222.323,222.261,222.3,786200002.0
2006-10-18 18:24:00,222.295,222.304,222.27,222.272,476699999.0
2006-10-18 18:25:00,222.256,222.257,222.211,222.246,494100000.0
2006-10-18 18:26:00,222.246,222.259,222.221,222.228,356700001.0
2006-10-18 18:27:00,222.246,222.273,222.243,222.267,353700002.0
2006-10-18 18:28:00,222.246,222.279,222.209,222.274,407400002.0
2006-10-18 18:29:00,222.282,222.282,222.205,222.248,424500001.0
2006-10-18 18:30:00,222.243,222.247,222.212,222.244,325899999.0
2006-10-18 18:31:00,222.252,222.257,222.227,222.231,348300002.0
2006-10-18 18:32:00,222.226,222.257,222.182,222.243,568100000.0
2006-10-18 18:33:00,222.258,222.286,222.252,222.262,465600001.0
2006-10-18 18:34:00,222.27,222.291,222.249,222.27,484699998.0
2006-10-18 18:35:00,222.268,222.275,222.237,222.237,417099998.0
2006-10-18 18:36:00,222.223,222.253,222.197,222.215,262200001.0
2006-10-18 18:37:00,222.272,222.272,222.212,222.25,226900000.0
2006-10-18 18:38:00,222.272,222.298,222.27,222.291,175200000.0
2006-10-18 18:39:00,222.294,222.313,222.277,222.283,106700000.0
2006-10-18 18:40:00,222.266,222.288,222.263,222.273,294999998.0
2006-10-18 18:41:00,222.253,222.261,222.216,222.258,224300000.0
2006-10-18 18:42:00,222.269,222.269,222.236,222.236,234800000.0
2006-10-18 18:43:00,222.224,222.237,222.217,222.22,139699999.0
2006-10-18 18:44:00,222.225,222.249,222.2,222.202,336400001.0
2006-10-18 18:45:00,222.192,222.195,222.152,222.178,157899999.0
2006-10-18 18:46:00,222.17,222.194,222.159,222.179,235199999.0
2006-10-18 18:47:00,222.167,222.167,222.127,222.127,122499998.0
2006-10-18 18:48:00,222.145,222.175,222.145,222.169,209400000.0
2006-10-18 18:49:00,222.159,222.177,222.138,222.177,207000000.0
2006-10-18 18:50:00,222.179,222.196,222.137,222.186,203400001.0
2006-10-18 18:51:00,222.203,222.208,222.183,222.208,205500001.0
2006-10-18 18:52:00,222.208,222.212,222.182,222.2,317300001.0
2006-10-18 18:53:00,222.19,222.19,222.145,222.145,240800001.0
2006-10-18 18:54:00,222.145,222.163,222.136,222.148,253200000.0
2006-10-18 18:55:00,222.14,222.15,222.072,222.137,303700001.0
2006-10-18 18:56:00,222.147,222.18,222.133,222.178,27500000.0
2006-10-18 18:57:00,222.173,222.213,222.173,222.2,208499999.0
2006-10-18 18:58:00,222.189,222.209,222.177,222.209,378099999.0
2006-10-18 18:59:00,222.2,222.203,222.175,222.192,299799999.0
2006-10-18 19:00:00,222.18,222.22,222.177,222.22,94999999.0
2006-10-18 19:01:00,222.209,222.224,222.17,222.208,150300001.0
2006-10-18 19:02:00,222.204,222.204,222.138,222.192,196199999.0
2006-10-18 19:03:00,222.21,222.21,222.166,222.18,296499999.0
2006-10-18 19:04:00,222.193,222.215,222.18,222.208,150399999.0
2006-10-18 19:05:00,222.208,222.216,222.162,222.214,175200001.0
2006-10-18 19:06:00,222.183,222.235,222.183,222.235,392999998.0
2006-10-18 19:07:00,222.209,222.219,222.152,222.197,282300000.0
2006-10-18 19:08:00,222.2,222.252,222.198,222.198,274800000.0
2006-10-18 19:09:00,222.223,222.242,222.176,222.235,142099999.0
2006-10-18 19:10:00,222.21,222.228,222.137,222.188,126399999.0
2006-10-18 19:11:00,222.226,222.241,222.195,222.217,47800000.0
2006-10-18 19:12:00,222.208,222.226,222.202,222.223,85000000.0
2006-10-18 19:13:00,222.154,222.22,222.15,222.22,182700000.0
2006-10-18 19:14:00,222.23,222.251,222.221,222.245,227200000.0
2006-10-18 19:15:00,222.247,222.247,222.218,222.235,292200001.0
2006-10-18 19:16:00,222.219,222.219,222.192,222.192,61199999.0
2006-10-18 19:17:00,222.213,222.234,222.213,222.231,99700000.0
2006-10-18 19:18:00,222.218,222.239,222.18,222.222,179799999.0
2006-10-18 19:19:00,222.221,222.232,222.189,222.214,153700000.0
2006-10-18 19:20:00,222.221,222.229,222.199,222.215,197699999.0
2006-10-18 19:21:00,222.207,222.208,222.188,222.189,173700001.0
2006-10-18 19:22:00,222.18,222.182,222.141,222.182,143600000.0
2006-10-18 19:23:00,222.19,222.207,222.163,222.2,398199999.0
2006-10-18 19:24:00,222.217,222.252,222.197,222.199,125800000.0
2006-10-18 19:25:00,222.23,222.241,222.222,222.235,205500001.0
2006-10-18 19:26:00,222.23,222.25,222.221,222.247,490199999.0
2006-10-18 19:27:00,222.24,222.261,222.235,222.24,215400001.0
2006-10-18 19:28:00,222.201,222.248,222.153,222.248,225900001.0
2006-10-18 19:29:00,222.23,222.23,222.205,222.205,80700000.0
2006-10-18 19:30:00,222.195,222.209,222.184,222.198,198199999.0
2006-10-18 19:31:00,222.19,222.19,222.159,222.177,106500000.0
2006-10-18 19:32:00,222.177,222.188,222.139,222.159,299000000.0
2006-10-18 19:33:00,222.165,222.178,222.158,222.172,141499999.0
2006-10-18 19:34:00,222.174,222.191,222.162,222.169,240699998.0
2006-10-18 19:35:00,222.163,222.18,222.158,222.17,295400001.0
2006-10-18 19:36:00,222.17,222.17,222.15,222.158,233500001.0
2006-10-18 19:37:00,222.164,222.164,222.126,222.137,91399999.0
2006-10-18 19:38:00,222.139,222.164,222.089,222.149,232200001.0
2006-10-18 19:39:00,222.104,222.145,222.081,222.131,207200000.0
2006-10-18 19:40:00,222.149,222.149,222.102,222.102,275600000.0
2006-10-18 19:41:00,222.108,222.137,222.072,222.126,329300000.0
2006-10-18 19:42:00,222.127,222.15,222.09,222.15,150900000.0
2006-10-18 19:43:00,222.154,222.154,222.119,222.145,55600000.0
2006-10-18 19:44:00,222.157,222.22,222.157,222.159,224399999.0
2006-10-18 19:45:00,222.163,222.167,222.125,222.166,126500001.0
2006-10-18 19:46:00,222.172,222.184,222.112,222.184,149100000.0
2006-10-18 19:47:00,222.201,222.201,222.146,222.151,56200000.0
2006-10-18 19:48:00,222.113,222.142,222.113,222.122,303000004.0
2006-10-18 19:49:00,222.115,222.131,222.094,222.111,143400000.0
2006-10-18 19:50:00,222.12,222.135,222.116,222.118,198800001.0
2006-10-18 19:51:00,222.115,222.152,222.09,222.124,151000000.0
2006-10-18 19:52:00,222.145,222.168,222.145,222.149,117599999.0
2006-10-18 19:53:00,222.154,222.163,222.127,222.15,210300000.0
2006-10-18 19:54:00,222.16,222.183,222.158,222.17,197100000.0
2006-10-18 19:55:00,222.183,222.195,222.148,222.167,37600000.0
2006-10-18 19:56:00,222.181,222.212,222.177,222.212,121200001.0
2006-10-18 19:57:00,222.202,222.202,222.184,222.19,111299999.0
2006-10-18 19:58:00,222.206,222.215,222.189,222.198,257900000.0
2006-10-18 19:59:00,222.205,222.209,222.162,222.2,252699998.0
2006-10-18 20:00:00,222.207,222.226,222.192,222.211,104900000.0
2006-10-18 20:01:00,222.199,222.214,222.197,222.212,111899999.0
2006-10-18 20:02:00,222.213,222.228,222.184,222.195,230500001.0
2006-10-18 20:03:00,222.203,222.223,222.202,222.202,126900000.0
2006-10-18 20:04:00,222.191,222.193,222.138,222.142,179800000.0
2006-10-18 20:05:00,222.204,222.25,222.204,222.245,153000001.0
2006-10-18 20:06:00,222.242,222.242,222.207,222.222,253900000.0
2006-10-18 20:07:00,222.222,222.222,222.139,222.198,141399999.0
2006-10-18 20:08:00,222.201,222.207,222.165,222.165,200800001.0
2006-10-18 20:09:00,222.192,222.192,222.152,222.167,107399999.0
2006-10-18 20:10:00,222.132,222.172,222.107,222.139,140000001.0
2006-10-18 20:11:00,222.17,222.17,222.13,222.15,322299999.0
2006-10-18 20:12:00,222.123,222.155,222.117,222.146,593200002.0
2006-10-18 20:13:00,222.151,222.164,222.126,222.135,188600000.0
2006-10-18 20:14:00,222.156,222.171,222.098,222.107,186600001.0
2006-10-18 20:15:00,222.154,222.171,222.151,222.155,372600002.0
2006-10-18 20:16:00,222.137,222.158,222.135,222.145,144300000.0
2006-10-18 20:17:00,222.172,222.19,222.172,222.185,77200000.0
2006-10-18 20:18:00,222.182,222.188,222.136,222.172,208200000.0
2006-10-18 20:19:00,222.196,222.209,222.181,222.181,121000000.0
2006-10-18 20:20:00,222.174,222.178,222.146,222.158,290299997.0
2006-10-18 20:21:00,222.146,222.146,222.107,222.135,141600000.0
2006-10-18 20:22:00,222.145,222.174,222.128,222.16,209800000.0
2006-10-18 20:23:00,222.16,222.171,222.113,222.171,198600001.0
2006-10-18 20:24:00,222.176,222.186,222.151,222.164,162400001.0
2006-10-18 20:25:00,222.177,222.177,222.12,222.147,265700000.0
2006-10-18 20:26:00,222.14,222.158,222.131,222.155,303399999.0
2006-10-18 20:27:00,222.142,222.162,222.113,222.162,207400000.0
2006-10-18 20:28:00,222.158,222.172,222.133,222.162,265799999.0
2006-10-18 20:29:00,222.173,222.174,222.141,222.145,464800000.0
2006-10-18 20:30:00,222.12,222.139,222.102,222.115,467100000.0
2006-10-18 20:31:00,222.114,222.145,222.091,222.136,350000000.0
2006-10-18 20:32:00,222.14,222.154,222.115,222.149,581300002.0
2006-10-18 20:33:00,222.147,222.18,222.125,222.16,211899999.0
2006-10-18 20:34:00,222.163,222.184,222.155,222.168,159199998.0
2006-10-18 20:35:00,222.146,222.157,222.113,222.144,128099999.0
2006-10-18 20:36:00,222.16,222.17,222.12,222.159,134000002.0
2006-10-18 20:37:00,222.167,222.169,222.146,222.147,125600001.0
2006-10-18 20:38:00,222.124,222.139,222.082,222.125,221400000.0
2006-10-18 20:39:00,222.134,222.15,222.094,222.15,197400000.0
2006-10-18 20:40:00,222.171,222.196,222.171,222.189,403399997.0
2006-10-18 20:41:00,222.165,222.19,222.163,222.19,181100000.0
2006-10-18 20:42:00,222.161,222.178,222.097,222.132,244399999.0
2006-10-18 20:43:00,222.152,222.159,222.135,222.135,297299999.0
2006-10-18 20:44:00,222.131,222.148,222.128,222.128,315900000.0
2006-10-18 20:45:00,222.127,222.127,222.03,222.037,315599998.0
2006-10-18 20:46:00,222.08,222.095,222.053,222.094,208900002.0
2006-10-18 20:47:00,222.094,222.116,222.082,222.109,199299999.0
2006-10-18 20:48:00,222.09,222.1,222.085,222.087,233100001.0
2006-10-18 20:49:00,222.082,222.091,222.052,222.091,107300000.0
2006-10-18 20:50:00,222.085,222.105,222.071,222.089,346200002.0
2006-10-18 20:51:00,222.078,222.078,222.047,222.052,107200000.0
2006-10-18 20:52:00,222.05,222.05,222.01,222.04,101800000.0
2006-10-18 20:53:00,222.042,222.059,222.039,222.048,277400000.0
2006-10-18 20:54:00,222.048,222.062,222.041,222.043,125800000.0
2006-10-18 20:55:00,222.031,222.033,221.983,222.014,404499998.0
2006-10-18 20:56:00,222.015,222.03,221.997,222.012,231700000.0
2006-10-18 20:57:00,222.017,222.065,222.006,222.065,349299999.0
2006-10-18 20:58:00,222.063,222.063,222.007,222.007,389300003.0
2006-10-18 20:59:00,222.012,222.03,222.006,222.019,516399999.0
2006-10-18 21:00:00,222.02,222.042,221.99,222.031,376200000.0
2006-10-18 21:01:00,222.008,222.026,221.988,221.993,347100000.0
2006-10-18 21:02:00,222.009,222.041,222.009,222.041,216299998.0
2006-10-18 21:03:00,222.033,222.051,222.031,222.038,302500003.0
2006-10-18 21:04:00,222.045,222.045,222.008,222.033,104700001.0
2006-10-18 21:05:00,222.05,222.06,222.032,222.039,183200000.0
2006-10-18 21:06:00,222.036,222.052,222.036,222.037,156800000.0
2006-10-18 21:07:00,222.052,222.052,222.015,222.035,261400000.0
2006-10-18 21:08:00,222.03,222.058,221.995,222.05,222600001.0
2006-10-18 21:09:00,222.045,222.075,222.013,222.021,71299999.0
2006-10-18 21:10:00,222.037,222.037,222.002,222.034,65400000.0
2006-10-18 21:11:00,222.043,222.058,222.032,222.032,84499999.0
2006-10-18 21:12:00,222.02,222.02,221.995,221.995,92800001.0
2006-10-18 21:13:00,221.989,221.989,221.96,221.985,184100001.0
2006-10-18 21:14:00,221.987,221.997,221.959,221.997,345500000.0
2006-10-18 21:15:00,221.986,221.989,221.964,221.964,259800000.0
2006-10-18 21:16:00,221.966,221.995,221.965,221.965,62300000.0
2006-10-18 21:17:00,221.984,221.999,221.948,221.999,171700000.0
2006-10-18 21:18:00,222.027,222.048,221.99,222.045,176500001.0
2006-10-18 21:19:00,222.056,222.095,222.051,222.092,251599999.0
2006-10-18 21:20:00,222.089,222.089,222.016,222.068,330899998.0
2006-10-18 21:21:00,222.113,222.113,222.062,222.07,208499998.0
2006-10-18 21:22:00,222.076,222.125,222.056,222.098,207699999.0
2006-10-18 21:23:00,222.111,222.125,222.063,222.125,157500000.0
2006-10-18 21:24:00,222.053,222.103,222.053,222.07,235000001.0
2006-10-18 21:25:00,222.085,222.126,222.085,222.125,263200000.0
2006-10-18 21:26:00,222.07,222.08,222.06,222.06,107500000.0
2006-10-18 21:27:00,222.08,222.111,222.08,222.1,151700001.0
2006-10-18 21:28:00,222.105,222.111,222.067,222.07,86499999.0
2006-10-18 21:29:00,222.116,222.119,222.079,222.079,75500000.0
2006-10-18 21:30:00,222.073,222.118,222.073,222.11,136599999.0
2006-10-18 21:31:00,222.051,222.062,222.039,222.06,59700000.0
2006-10-18 21:32:00,222.104,222.121,222.058,222.058,77800000.0
2006-10-18 21:33:00,222.053,222.105,222.053,222.069,151300001.0
2006-10-18 21:34:00,222.082,222.115,222.073,222.103,176600001.0
2006-10-18 21:35:00,222.064,222.114,222.061,222.114,37100000.0
2006-10-18 21:36:00,222.083,222.114,222.053,222.06,80200001.0
2006-10-18 21:37:00,222.067,222.097,222.054,222.06,102199999.0
2006-10-18 21:38:00,222.059,222.097,222.059,222.059,51100000.0
2006-10-18 21:39:00,222.098,222.098,222.052,222.052,61700001.0
2006-10-18 21:40:00,222.084,222.093,222.041,222.043,50700000.0
2006-10-18 21:41:00,222.043,222.06,222.031,222.039,24300000.0
2006-10-18 21:42:00,222.05,222.091,222.037,222.091,139300001.0
2006-10-18 21:43:00,222.058,222.084,222.051,222.051,55100000.0
2006-10-18 21:44:00,222.06,222.06,222.014,222.014,186200001.0
2006-10-18 21:45:00,222.016,222.023,222.012,222.012,90200000.0
2006-10-18 21:46:00,222.049,222.064,222.023,222.031,96000000.0
2006-10-18 21:47:00,222.074,222.089,222.031,222.082,89900001.0
2006-10-18 21:48:00,222.044,222.058,222.024,222.052,135100000.0
2006-10-18 21:49:00,222.018,222.031,222.016,222.023,68600001.0
2006-10-18 21:50:00,222.061,222.089,222.043,222.043,25500000.0
2006-10-18 21:51:00,222.031,222.048,222.028,222.04,74100000.0
2006-10-18 21:52:00,222.042,222.043,222.02,222.043,22200000.0
2006-10-18 21:53:00,222.049,222.067,222.045,222.045,62200000.0
2006-10-18 21:54:00,222.033,222.044,222.009,222.037,87599999.0
2006-10-18 21:55:00,222.047,222.081,222.047,222.074,71699999.0
2006-10-18 21:56:00,222.054,222.072,222.054,222.062,43100001.0
2006-10-18 21:57:00,222.066,222.084,222.061,222.061,34700000.0
2006-10-18 21:58:00,222.055,222.06,222.033,222.049,44800000.0
2006-10-18 21:59:00,222.065,222.09,222.052,222.055,159299999.0
2006-10-18 22:00:00,222.044,222.081,222.032,222.032,157300001.0
2006-10-18 22:01:00,222.06,222.084,222.037,222.067,184900002.0
2006-10-18 22:02:00,222.09,222.107,222.049,222.067,221499999.0
2006-10-18 22:03:00,222.058,222.058,222.027,222.027,79199999.0
2006-10-18 22:04:00,222.032,222.076,222.032,222.045,168600001.0
2006-10-18 22:05:00,222.039,222.054,222.02,222.02,101499999.0
2006-10-18 22:06:00,222.031,222.067,222.031,222.048,31600000.0
2006-10-18 22:07:00,222.039,222.082,222.039,222.08,95100001.0
2006-10-18 22:08:00,222.033,222.073,222.021,222.032,86300001.0
2006-10-18 22:09:00,222.074,222.074,222.028,222.032,47400001.0
2006-10-18 22:10:00,222.033,222.048,222.031,222.048,43700000.0
2006-10-18 22:11:00,222.05,222.091,222.038,222.062,40800000.0
2006-10-18 22:12:00,222.097,222.097,222.034,222.035,99900000.0
2006-10-18 22:13:00,222.089,222.094,222.041,222.041,68900000.0
2006-10-18 22:14:00,222.052,222.058,222.039,222.039,39499999.0
2006-10-18 22:15:00,222.083,222.108,222.049,222.082,185600001.0
2006-10-18 22:16:00,222.087,222.103,222.063,222.082,293200003.0
2006-10-18 22:17:00,222.093,222.1,222.055,222.055,63800000.0
2006-10-18 22:18:00,222.1,222.1,222.054,222.057,44500000.0
2006-10-18 22:19:00,222.089,222.093,222.043,222.043,74600000.0
2006-10-18 22:20:00,222.046,222.055,222.044,222.053,74400001.0
2006-10-18 22:21:00,222.064,222.079,222.062,222.076,51000000.0
2006-10-18 22:22:00,222.038,222.038,222.015,222.015,58400000.0
2006-10-18 22:23:00,222.021,222.082,222.02,222.082,103900000.0
2006-10-18 22:24:00,222.036,222.068,222.01,222.014,48800000.0
2006-10-18 22:25:00,221.997,222.073,221.997,222.037,74700000.0
2006-10-18 22:26:00,222.051,222.066,222.035,222.066,34200000.0
2006-10-18 22:27:00,222.008,222.033,221.961,221.988,146100001.0
2006-10-18 22:28:00,222.03,222.048,222.011,222.039,26000000.0
2006-10-18 22:29:00,221.999,222.028,221.981,221.992,141800000.0
2006-10-18 22:30:00,222.021,222.036,222.014,222.019,58899999.0
2006-10-18 22:31:00,222.027,222.057,222.027,222.031,48100000.0
2006-10-18 22:32:00,222.038,222.048,222.017,222.024,128700000.0
2006-10-18 22:33:00,222.038,222.08,222.035,222.078,137100000.0
2006-10-18 22:34:00,222.075,222.093,222.039,222.064,288399998.0
2006-10-18 22:35:00,222.112,222.112,222.066,222.093,60400000.0
2006-10-18 22:36:00,222.062,222.072,222.039,222.039,73700000.0
2006-10-18 22:37:00,222.039,222.053,222.037,222.044,50100000.0
2006-10-18 22:38:00,222.051,222.051,222.021,222.023,21200000.0
2006-10-18 22:39:00,222.028,222.065,222.028,222.065,31100000.0
2006-10-18 22:40:00,222.013,222.056,222.013,222.043,80700000.0
2006-10-18 22:41:00,222.066,222.074,222.025,222.039,63400000.0
2006-10-18 22:42:00,222.095,222.095,222.017,222.017,53900001.0
2006-10-18 22:43:00,222.027,222.086,222.027,222.082,57500000.0
2006-10-18 22:44:00,222.084,222.098,222.032,222.046,143900000.0
2006-10-18 22:45:00,222.044,222.046,222.019,222.033,116000000.0
2006-10-18 22:46:00,222.035,222.035,222.01,222.018,30900000.0
2006-10-18 22:47:00,222.057,222.057,222.015,222.021,77500000.0
2006-10-18 22:48:00,222.026,222.036,222.02,222.03,68000000.0
2006-10-18 22:49:00,222.03,222.079,222.03,222.079,42200000.0
2006-10-18 22:50:00,222.104,222.12,222.095,222.095,60600001.0
2006-10-18 22:51:00,222.122,222.131,222.072,222.105,122700001.0
2006-10-18 22:52:00,222.085,222.122,222.077,222.113,29500000.0
2006-10-18 22:53:00,222.108,222.154,222.091,222.091,135200002.0
2006-10-18 22:54:00,222.072,222.105,222.062,222.095,26000000.0
2006-10-18 22:55:00,222.089,222.109,222.089,222.106,64700001.0
2006-10-18 22:56:00,222.096,222.106,222.078,222.095,64300000.0
2006-10-18 22:57:00,222.156,222.156,222.098,222.098,62600000.0
2006-10-18 22:58:00,222.074,222.101,222.05,222.101,56400000.0
2006-10-18 22:59:00,222.059,222.104,222.056,222.065,49100000.0
2006-10-18 23:00:00,222.065,222.088,222.02,222.046,41600000.0
2006-10-18 23:01:00,222.067,222.072,221.996,222.017,70899999.0
2006-10-18 23:02:00,222.023,222.064,222.014,222.021,31200000.0
2006-10-18 23:03:00,222.04,222.079,222.021,222.071,59400000.0
2006-10-18 23:04:00,222.057,222.068,222.018,222.063,37200000.0
2006-10-18 23:05:00,222.07,222.071,222.009,222.043,41900001.0
2006-10-18 23:06:00,222.036,222.036,222.008,222.034,38600000.0
2006-10-18 23:07:00,222.012,222.033,222.004,222.017,44900000.0
2006-10-18 23:08:00,222.025,222.034,222.003,222.027,33900000.0
2006-10-18 23:09:00,222.01,222.068,221.998,222.068,36500000.0
2006-10-18 23:10:00,222.035,222.055,222.016,222.016,83000000.0
2006-10-18 23:11:00,221.999,222.041,221.995,222.031,67399999.0
2006-10-18 23:12:00,222.01,222.035,221.988,221.988,52000001.0
2006-10-18 23:13:00,222.077,222.077,222.003,222.006,46099999.0
2006-10-18 23:14:00,222.009,222.051,222.009,222.034,40000000.0
2006-10-18 23:15:00,222.013,222.027,221.999,222.005,46900000.0
2006-10-18 23:16:00,222.045,222.061,222.028,222.029,50499999.0
2006-10-18 23:17:00,222.009,222.048,221.993,222.048,40900000.0
2006-10-18 23:18:00,222.037,222.045,222.023,222.024,50300000.0
2006-10-18 23:19:00,222.047,222.051,221.971,222.041,53599999.0
2006-10-18 23:20:00,222.02,222.02,221.996,221.996,36900000.0
2006-10-18 23:21:00,222.058,222.073,222.021,222.038,49800000.0
2006-10-18 23:22:00,221.956,222.022,221.913,222.013,74700000.0
2006-10-18 23:23:00,221.97,222.05,221.914,222.04,56200000.0
2006-10-18 23:24:00,222.036,222.036,221.994,222.011,75800001.0
2006-10-18 23:25:00,222.024,222.074,222.024,222.066,51100000.0
2006-10-18 23:26:00,222.081,222.089,222.034,222.034,35900000.0
2006-10-18 23:27:00,222.059,222.078,222.006,222.009,19500000.0
2006-10-18 23:28:00,221.995,222.023,221.978,221.99,50800000.0
2006-10-18 23:29:00,221.967,222.008,221.963,221.99,79600000.0
2006-10-18 23:30:00,221.954,221.992,221.94,221.96,64299999.0
2006-10-18 23:31:00,221.983,222.006,221.946,221.946,48100000.0
2006-10-18 23:32:00,222.006,222.006,221.951,221.999,36500000.0
2006-10-18 23:33:00,221.939,221.972,221.912,221.912,68500000.0
2006-10-18 23:34:00,221.887,221.97,221.887,221.97,45799999.0
2006-10-18 23:35:00,222.022,222.022,221.95,221.981,31500000.0
2006-10-18 23:36:00,221.974,222.055,221.974,222.05,30100000.0
2006-10-18 23:37:00,221.983,222.019,221.981,222.019,65000000.0
2006-10-18 23:38:00,222.012,222.012,221.982,222.007,58300001.0
2006-10-18 23:39:00,221.988,222.025,221.975,222.025,43200000.0
2006-10-18 23:40:00,222.002,222.02,221.975,221.982,47100000.0
2006-10-18 23:41:00,222.038,222.044,221.982,221.992,54700002.0
2006-10-18 23:42:00,222.011,222.023,221.991,222.023,52500000.0
2006-10-18 23:43:00,222.014,222.021,221.963,221.978,63000000.0
2006-10-18 23:44:00,221.938,222.038,221.938,222.029,41900001.0
2006-10-18 23:45:00,222.027,222.027,221.957,221.995,22300000.0
2006-10-18 23:46:00,221.988,222.003,221.986,222.001,28700000.0
2006-10-18 23:47:00,222.02,222.047,221.923,221.923,78400001.0
2006-10-18 23:48:00,221.898,222.051,221.898,222.037,61700000.0
2006-10-18 23:49:00,221.907,222.038,221.907,222.011,62200000.0
2006-10-18 23:50:00,222.016,222.051,222.016,222.046,47700000.0
2006-10-18 23:51:00,222.046,222.049,222.028,222.043,28000000.0
2006-10-18 23:52:00,221.996,222.038,221.993,222.015,54000000.0
2006-10-18 23:53:00,222.001,222.032,221.973,222.023,88300000.0
2006-10-18 23:54:00,221.983,222.046,221.983,222.033,45800000.0
2006-10-18 23:55:00,221.991,222.013,221.967,221.969,48000001.0
2006-10-18 23:56:00,222.056,222.056,221.977,221.983,29500000.0
2006-10-18 23:57:00,222.042,222.042,221.961,221.966,29600000.0
2006-10-18 23:58:00,221.98,222.028,221.971,221.971,89100001.0
2006-10-18 23:59:00,222.023,222.023,221.979,221.979,42000000.0
2006-10-19 00:00:00,222.002,222.037,221.982,222.037,40700000.0
2006-10-19 00:01:00,221.979,222.045,221.979,222.045,59500001.0
2006-10-19 00:02:00,222.032,222.049,221.976,221.976,40600000.0
2006-10-19 00:03:00,222.032,222.035,222.022,222.035,88999999.0
2006-10-19 00:04:00,222.016,222.028,221.98,221.981,25800000.0
2006-10-19 00:05:00,222.034,222.034,222.007,222.033,43100000.0
2006-10-19 00:06:00,222.026,222.036,221.985,221.999,49200000.0
2006-10-19 00:07:00,222.059,222.077,222.047,222.065,92300001.0
2006-10-19 00:08:00,222.055,222.081,222.041,222.062,84500001.0
2006-10-19 00:09:00,222.086,222.086,222.033,222.053,52300000.0
2006-10-19 00:10:00,222.031,222.06,222.02,222.022,57200001.0
2006-10-19 00:11:00,222.011,222.049,222.011,222.049,25600000.0
2006-10-19 00:12:00,222.034,222.048,222.025,222.028,76599999.0
2006-10-19 00:13:00,222.026,222.05,222.02,222.021,45400000.0
2006-10-19 00:14:00,222.032,222.047,222.013,222.041,63400001.0
2006-10-19 00:15:00,222.01,222.055,222.01,222.035,38400000.0
2006-10-19 00:16:00,222.025,222.074,222.025,222.071,35000000.0
2006-10-19 00:17:00,222.074,222.079,222.066,222.075,78000000.0
2006-10-19 00:18:00,222.077,222.083,222.016,222.016,54400001.0
2006-10-19 00:19:00,222.054,222.07,222.037,222.06,67200000.0
2006-10-19 00:20:00,222.038,222.073,222.034,222.068,77000000.0
2006-10-19 00:21:00,222.079,222.079,222.017,222.056,51800000.0
2006-10-19 00:22:00,222.04,222.061,222.038,222.056,60700000.0
2006-10-19 00:23:00,222.081,222.081,222.032,222.056,50900000.0
2006-10-19 00:24:00,222.047,222.055,222.022,222.022,48200000.0
2006-10-19 00:25:00,222.059,222.092,222.047,222.08,31400000.0
2006-10-19 00:26:00,222.08,222.08,222.046,222.055,41900000.0
2006-10-19 00:27:00,222.039,222.069,222.039,222.048,67900000.0
2006-10-19 00:28:00,222.074,222.082,222.054,222.082,25400000.0
2006-10-19 00:29:00,222.089,222.093,222.074,222.088,53500000.0
2006-10-19 00:30:00,222.076,222.077,222.055,222.077,40300000.0
2006-10-19 00:31:00,222.072,222.072,222.054,222.06,29000000.0
2006-10-19 00:32:00,222.064,222.064,222.022,222.024,39499999.0
2006-10-19 00:33:00,222.054,222.058,222.008,222.043,63700000.0
2006-10-19 00:34:00,222.057,222.057,222.043,222.043,2800000.0
2006-10-19 00:35:00,222.056,222.066,222.034,222.066,69499999.0
2006-10-19 00:36:00,222.052,222.067,222.052,222.065,42300000.0
2006-10-19 00:37:00,222.018,222.057,222.013,222.043,25500000.0
2006-10-19 00:38:00,222.01,222.02,222.005,222.01,58700000.0
2006-10-19 00:39:00,222.042,222.042,221.935,221.935,21100000.0
2006-10-19 00:40:00,221.901,221.928,221.886,221.896,35500000.0
2006-10-19 00:41:00,221.892,221.947,221.892,221.947,47300000.0
2006-10-19 00:42:00,221.933,221.946,221.912,221.933,25000000.0
2006-10-19 00:43:00,221.931,221.937,221.902,221.937,24700000.0
2006-10-19 00:44:00,221.914,221.945,221.888,221.945,51000001.0
2006-10-19 00:45:00,221.978,222.016,221.978,222.016,15300000.0
2006-10-19 00:46:00,222.004,222.039,222.004,222.039,21100000.0
2006-10-19 00:47:00,221.993,222.014,221.966,222.005,37200000.0
2006-10-19 00:48:00,222.054,222.072,222.022,222.022,42800000.0
2006-10-19 00:49:00,222.057,222.073,222.015,222.015,25100000.0
2006-10-19 00:50:00,222.071,222.087,222.045,222.07,42700000.0
2006-10-19 00:51:00,222.071,222.094,222.053,222.053,71599998.0
2006-10-19 00:52:00,222.04,222.087,222.04,222.054,66600001.0
2006-10-19 00:53:00,222.029,222.079,222.021,222.078,62299999.0
2006-10-19 00:54:00,222.084,222.124,222.084,222.11,63300000.0
2006-10-19 00:55:00,222.092,222.101,222.089,222.091,28600000.0
2006-10-19 00:56:00,222.109,222.121,222.081,222.081,54700000.0
2006-10-19 00:57:00,222.131,222.131,222.089,222.118,39100000.0
2006-10-19 00:58:00,222.127,222.136,222.02,222.039,87299999.0
2006-10-19 00:59:00,222.057,222.064,222.033,222.043,45100000.0
2006-10-19 01:00:00,222.072,222.09,222.06,222.06,31600000.0
2006-10-19 01:01:00,222.044,222.093,222.044,222.047,31900000.0
2006-10-19 01:02:00,222.057,222.119,222.057,222.115,82800000.0
2006-10-19 01:03:00,222.106,222.111,222.059,222.108,56400000.0
2006-10-19 01:04:00,222.053,222.103,222.047,222.07,51399999.0
2006-10-19 01:05:00,222.081,222.104,222.061,222.103,26400000.0
2006-10-19 01:06:00,222.051,222.109,222.051,222.109,57599999.0
2006-10-19 01:07:00,222.119,222.161,222.109,222.155,54300000.0
2006-10-19 01:08:00,222.192,222.211,222.175,222.211,68400000.0
2006-10-19 01:09:00,222.205,222.227,222.19,222.215,30300000.0
2006-10-19 01:10:00,222.202,222.221,222.197,222.209,64799999.0
2006-10-19 01:11:00,222.226,222.227,222.195,222.213,56000000.0
2006-10-19 01:12:00,222.229,222.258,222.213,222.252,56900001.0
2006-10-19 01:13:00,222.228,222.27,222.228,222.263,39000000.0
2006-10-19 01:14:00,222.213,222.231,222.196,222.196,63999999.0
2006-10-19 01:15:00,222.19,222.19,222.152,222.158,23100000.0
2006-10-19 01:16:00,222.155,222.175,222.137,222.137,89800000.0
2006-10-19 01:17:00,222.165,222.174,222.121,222.149,31100000.0
2006-10-19 01:18:00,222.115,222.206,222.115,222.206,31800000.0
2006-10-19 01:19:00,222.184,222.191,222.131,222.147,47200000.0
2006-10-19 01:20:00,222.154,222.168,222.108,222.108,40000000.0
2006-10-19 01:21:00,222.163,222.163,222.107,222.123,27200000.0
2006-10-19 01:22:00,222.118,222.147,222.106,222.127,35000000.0
2006-10-19 01:23:00,222.133,222.157,222.125,222.126,45500000.0
2006-10-19 01:24:00,222.109,222.109,222.081,222.09,47399999.0
2006-10-19 01:25:00,222.087,222.13,222.087,222.12,56100000.0
2006-10-19 01:26:00,222.121,222.157,222.105,222.157,77999997.0
2006-10-19 01:27:00,222.165,222.174,222.151,222.16,30600000.0
2006-10-19 01:28:00,222.175,222.19,222.16,222.16,16000000.0
2006-10-19 01:29:00,222.152,222.224,222.152,222.193,94500001.0
2006-10-19 01:30:00,222.234,222.234,222.165,222.165,49700000.0
2006-10-19 01:31:00,222.142,222.168,222.134,222.146,54500000.0
2006-10-19 01:32:00,222.161,222.164,222.101,222.127,51700000.0
2006-10-19 01:33:00,222.146,222.152,222.122,222.138,44300000.0
2006-10-19 01:34:00,222.115,222.115,222.091,222.093,43100000.0
2006-10-19 01:35:00,222.088,222.111,222.085,222.106,37000001.0
2006-10-19 01:36:00,222.098,222.112,222.094,222.097,69299999.0
2006-10-19 01:37:00,222.103,222.125,222.084,222.125,24000000.0
2006-10-19 01:38:00,222.092,222.114,222.085,222.085,74699999.0
2006-10-19 01:39:00,222.119,222.134,222.097,222.124,46900000.0
2006-10-19 01:40:00,222.096,222.113,222.091,222.094,43300000.0
2006-10-19 01:41:00,222.108,222.157,222.108,222.152,44500001.0
2006-10-19 01:42:00,222.146,222.161,222.135,222.142,56700000.0
2006-10-19 01:43:00,222.125,222.143,222.12,222.136,45200000.0
2006-10-19 01:44:00,222.133,222.2,222.129,222.19,71700000.0
2006-10-19 01:45:00,222.187,222.191,222.163,222.163,63900001.0
2006-10-19 01:46:00,222.181,222.204,222.155,222.204,55500000.0
2006-10-19 01:47:00,222.176,222.185,222.143,222.185,51200000.0
2006-10-19 01:48:00,222.141,222.141,222.107,222.123,41100000.0
2006-10-19 01:49:00,222.149,222.149,222.113,222.113,57300000.0
2006-10-19 01:50:00,222.105,222.133,222.091,222.127,70800000.0
2006-10-19 01:51:00,222.096,222.122,222.08,222.12,45400000.0
2006-10-19 01:52:00,222.124,222.15,222.092,222.092,38400000.0
2006-10-19 01:53:00,222.076,222.108,222.076,222.107,22300000.0
2006-10-19 01:54:00,222.116,222.116,222.086,222.089,62200000.0
2006-10-19 01:55:00,222.102,222.121,222.069,222.069,50700000.0
2006-10-19 01:56:00,222.073,222.117,222.066,222.106,60100001.0
2006-10-19 01:57:00,222.131,222.131,222.078,222.097,32600000.0
2006-10-19 01:58:00,222.048,222.048,222.019,222.019,25400000.0
2006-10-19 01:59:00,222.044,222.062,222.023,222.023,38300000.0
2006-10-19 02:00:00,222.021,222.025,222.007,222.013,20800000.0
2006-10-19 02:01:00,222.011,222.031,222.006,222.02,38600000.0
2006-10-19 02:02:00,222.039,222.071,222.034,222.058,33800000.0
2006-10-19 02:03:00,222.04,222.072,222.024,222.072,41500000.0
2006-10-19 02:04:00,222.127,222.127,222.089,222.114,56899999.0
2006-10-19 02:05:00,222.102,222.138,222.102,222.116,22700000.0
2006-10-19 02:06:00,222.112,222.132,222.112,222.113,30500000.0
2006-10-19 02:07:00,222.098,222.118,222.09,222.108,29500000.0
2006-10-19 02:08:00,222.119,222.142,222.114,222.114,60099999.0
2006-10-19 02:09:00,222.11,222.138,222.108,222.138,35800000.0
2006-10-19 02:10:00,222.098,222.103,222.084,222.103,109100000.0
2006-10-19 02:11:00,222.096,222.106,222.073,222.073,55200000.0
2006-10-19 02:12:00,222.064,222.099,222.064,222.097,41600000.0
2006-10-19 02:13:00,222.097,222.11,222.076,222.076,72999999.0
2006-10-19 02:14:00,222.084,222.123,222.084,222.123,46200001.0
2006-10-19 02:15:00,222.081,222.096,222.062,222.072,50300001.0
2006-10-19 02:16:00,222.056,222.083,222.056,222.07,81700000.0
2006-10-19 02:17:00,222.082,222.119,222.082,222.094,67100000.0
2006-10-19 02:18:00,222.082,222.116,222.082,222.087,34500000.0
2006-10-19 02:19:00,222.073,222.114,222.073,222.086,35800000.0
2006-10-19 02:20:00,222.08,222.134,222.08,222.127,29600000.0
2006-10-19 02:21:00,222.128,222.156,222.114,222.156,39100000.0
2006-10-19 02:22:00,222.157,222.165,222.152,222.152,36000000.0
2006-10-19 02:23:00,222.168,222.206,222.168,222.201,92000001.0
2006-10-19 02:24:00,222.202,222.211,222.189,222.194,58600000.0
2006-10-19 02:25:00,222.195,222.195,222.163,222.177,61400001.0
2006-10-19 02:26:00,222.18,222.256,222.169,222.24,68400000.0
2006-10-19 02:27:00,222.246,222.268,222.241,222.254,105799998.0
2006-10-19 02:28:00,222.243,222.253,222.222,222.24,46200000.0
2006-10-19 02:29:00,222.253,222.256,222.239,222.24,22500000.0
2006-10-19 02:30:00,222.243,222.255,222.185,222.185,50900001.0
2006-10-19 02:31:00,222.2,222.2,222.174,222.174,39100000.0
2006-10-19 02:32:00,222.166,222.199,222.166,222.181,43000000.0
2006-10-19 02:33:00,222.176,222.199,222.176,222.183,45299999.0
2006-10-19 02:34:00,222.207,222.216,222.191,222.203,58500000.0
2006-10-19 02:35:00,222.219,222.224,222.203,222.22,65000000.0
2006-10-19 02:36:00,222.214,222.24,222.206,222.228,56000000.0
2006-10-19 02:37:00,222.25,222.25,222.223,222.241,39700000.0
2006-10-19 02:38:00,222.218,222.219,222.173,222.173,62100001.0
2006-10-19 02:39:00,222.177,222.189,222.172,222.182,59200000.0
2006-10-19 02:40:00,222.202,222.202,222.153,222.153,65900000.0
2006-10-19 02:41:00,222.177,222.2,222.168,222.174,48000000.0
2006-10-19 02:42:00,222.177,222.183,222.152,222.152,42100000.0
2006-10-19 02:43:00,222.206,222.216,222.188,222.216,56200000.0
2006-10-19 02:44:00,222.172,222.215,222.172,222.215,68200000.0
2006-10-19 02:45:00,222.158,222.158,222.105,222.131,81700002.0
2006-10-19 02:46:00,222.1,222.126,222.097,222.125,50299999.0
2006-10-19 02:47:00,222.166,222.17,222.149,222.168,25600000.0
2006-10-19 02:48:00,222.118,222.123,222.089,222.117,41100000.0
2006-10-19 02:49:00,222.137,222.165,222.128,222.128,27000000.0
2006-10-19 02:50:00,222.116,222.117,222.104,222.112,53700000.0
2006-10-19 02:51:00,222.1,222.1,222.028,222.052,57000001.0
2006-10-19 02:52:00,222.02,222.02,221.975,222.011,48900000.0
2006-10-19 02:53:00,222.021,222.083,222.021,222.035,64100000.0
2006-10-19 02:54:00,222.025,222.056,222.025,222.056,30300000.0
2006-10-19 02:55:00,222.029,222.061,222.029,222.061,28700000.0
2006-10-19 02:56:00,222.051,222.062,222.016,222.023,54700000.0
2006-10-19 02:57:00,222.001,222.001,221.925,221.93,47600000.0
2006-10-19 02:58:00,221.947,221.963,221.938,221.961,33300000.0
2006-10-19 02:59:00,221.966,221.981,221.966,221.98,47600000.0
2006-10-19 03:00:00,221.97,221.97,221.955,221.96,60200001.0
2006-10-19 03:01:00,221.986,221.986,221.952,221.952,28700000.0
2006-10-19 03:02:00,221.968,222.024,221.961,222.008,26100000.0
2006-10-19 03:03:00,222.043,222.095,222.043,222.074,15100000.0
2006-10-19 03:04:00,222.026,222.06,222.026,222.06,92000001.0
2006-10-19 03:05:00,222.072,222.091,222.043,222.043,35300000.0
2006-10-19 03:06:00,222.054,222.073,222.043,222.073,42400000.0
2006-10-19 03:07:00,222.048,222.048,222.024,222.029,22200000.0
2006-10-19 03:08:00,222.054,222.067,222.03,222.03,32100000.0
2006-10-19 03:09:00,222.044,222.058,222.026,222.043,38500000.0
2006-10-19 03:10:00,222.039,222.078,222.037,222.037,30700000.0
2006-10-19 03:11:00,222.045,222.069,222.039,222.059,39700000.0
2006-10-19 03:12:00,222.022,222.022,221.997,221.997,15600000.0
2006-10-19 03:13:00,222.04,222.04,221.961,221.972,44100000.0
2006-10-19 03:14:00,221.983,222.012,221.977,221.986,75500000.0
2006-10-19 03:15:00,221.991,222.003,221.972,222.003,25300000.0
2006-10-19 03:16:00,221.974,221.984,221.974,221.98,20500000.0
2006-10-19 03:17:00,222.018,222.019,221.986,222.015,30300000.0
2006-10-19 03:18:00,221.985,222.034,221.985,222.034,53200000.0
2006-10-19 03:19:00,221.988,221.99,221.976,221.985,37400000.0
2006-10-19 03:20:00,221.973,222.047,221.973,222.034,53500000.0
2006-10-19 03:21:00,222.013,222.052,222.009,222.009,41500000.0
2006-10-19 03:22:00,222.023,222.032,221.998,221.998,69000000.0
2006-10-19 03:23:00,222.021,222.059,222.019,222.039,38300000.0
2006-10-19 03:24:00,222.011,222.062,222.011,222.062,42200000.0
2006-10-19 03:25:00,222.052,222.061,222.029,222.061,24000000.0
2006-10-19 03:26:00,222.041,222.074,222.032,222.074,44900000.0
2006-10-19 03:27:00,222.058,222.077,222.043,222.065,52200000.0
2006-10-19 03:28:00,222.038,222.058,222.007,222.007,46300001.0
2006-10-19 03:29:00,222.011,222.038,222.006,222.006,60700000.0
2006-10-19 03:30:00,222.021,222.033,222.008,222.019,28200000.0
2006-10-19 03:31:00,222.04,222.04,221.981,221.995,38800000.0
2006-10-19 03:32:00,222.043,222.043,222.001,222.007,30300000.0
2006-10-19 03:33:00,222.006,222.045,222.006,222.043,37800000.0
2006-10-19 03:34:00,222.034,222.041,222.02,222.031,71699999.0
2006-10-19 03:35:00,221.99,222.035,221.985,221.985,55500000.0
2006-10-19 03:36:00,221.982,222.035,221.982,222.035,34700000.0
2006-10-19 03:37:00,221.988,221.999,221.983,221.992,50500000.0
2006-10-19 03:38:00,221.983,222.017,221.981,222.015,33300000.0
2006-10-19 03:39:00,222.007,222.025,222.007,222.008,19100000.0
2006-10-19 03:40:00,221.973,221.973,221.951,221.966,44800000.0
2006-10-19 03:41:00,221.967,221.999,221.963,221.967,54999999.0
2006-10-19 03:42:00,221.965,221.989,221.965,221.98,51400001.0
2006-10-19 03:43:00,221.988,222.015,221.988,222.009,54900000.0
2006-10-19 03:44:00,221.982,221.987,221.957,221.957,45600000.0
2006-10-19 03:45:00,221.962,222.013,221.962,222.001,67700000.0
2006-10-19 03:46:00,221.985,221.998,221.981,221.981,27400000.0
2006-10-19 03:47:00,221.995,222.001,221.968,221.987,60600000.0
2006-10-19 03:48:00,221.975,222.006,221.975,222.0,55900000.0
2006-10-19 03:49:00,222.003,222.009,221.978,221.978,44100000.0
2006-10-19 03:50:00,221.96,221.96,221.902,221.932,53100001.0
2006-10-19 03:51:00,221.946,221.992,221.946,221.99,31500000.0
2006-10-19 03:52:00,221.97,221.983,221.956,221.96,60200000.0
2006-10-19 03:53:00,221.967,221.986,221.96,221.966,62999999.0
2006-10-19 03:54:00,221.95,221.98,221.947,221.98,108900001.0
2006-10-19 03:55:00,221.964,221.979,221.945,221.948,28000000.0
2006-10-19 03:56:00,221.943,222.006,221.943,221.997,30500000.0
2006-10-19 03:57:00,221.953,222.002,221.953,221.992,54200000.0
2006-10-19 03:58:00,221.983,221.992,221.944,221.944,60500000.0
2006-10-19 03:59:00,221.94,221.969,221.94,221.951,60100000.0
2006-10-19 04:00:00,221.941,221.95,221.931,221.938,60000001.0
2006-10-19 04:01:00,221.961,221.974,221.953,221.959,41000000.0
2006-10-19 04:02:00,221.941,221.963,221.935,221.935,40300000.0
2006-10-19 04:03:00,221.942,221.982,221.942,221.982,12400000.0
2006-10-19 04:04:00,221.931,221.982,221.931,221.982,30500000.0
2006-10-19 04:05:00,221.943,221.957,221.936,221.947,58100000.0
2006-10-19 04:06:00,221.954,221.955,221.943,221.944,67200000.0
2006-10-19 04:07:00,221.958,221.986,221.958,221.978,46500001.0
2006-10-19 04:08:00,221.987,221.987,221.957,221.98,52200000.0
2006-10-19 04:09:00,221.953,221.971,221.946,221.946,95400000.0
2006-10-19 04:10:00,221.995,221.995,221.937,221.937,39400000.0
2006-10-19 04:11:00,221.942,221.987,221.942,221.957,68800000.0
2006-10-19 04:12:00,221.95,221.987,221.95,221.96,49200000.0
2006-10-19 04:13:00,221.968,221.976,221.945,221.95,67400000.0
2006-10-19 04:14:00,221.979,221.989,221.942,221.989,44300000.0
2006-10-19 04:15:00,221.952,221.957,221.939,221.956,66200000.0
2006-10-19 04:16:00,221.955,221.957,221.936,221.954,47000000.0
2006-10-19 04:17:00,221.947,221.965,221.943,221.965,29100000.0
2006-10-19 04:18:00,221.946,221.967,221.939,221.939,22900000.0
2006-10-19 04:19:00,221.97,221.974,221.933,221.974,30600000.0
2006-10-19 04:20:00,221.952,221.978,221.945,221.978,44600000.0
2006-10-19 04:21:00,221.954,221.969,221.952,221.958,68100000.0
2006-10-19 04:22:00,221.943,221.976,221.943,221.96,53900000.0
2006-10-19 04:23:00,221.982,222.002,221.982,221.983,27300000.0
2006-10-19 04:24:00,221.988,222.028,221.983,222.006,78400000.0
2006-10-19 04:25:00,221.986,221.993,221.974,221.984,43100000.0
2006-10-19 04:26:00,221.986,221.987,221.955,221.97,60100000.0
2006-10-19 04:27:00,221.958,222.0,221.955,221.972,41400000.0
2006-10-19 04:28:00,221.955,221.993,221.952,221.97,59400001.0
2006-10-19 04:29:00,222.005,222.007,221.97,221.97,53100001.0
2006-10-19 04:30:00,221.98,221.98,221.964,221.973,53200000.0
2006-10-19 04:31:00,221.971,221.975,221.953,221.975,38200000.0
2006-10-19 04:32:00,221.978,222.048,221.978,222.044,28700000.0
2006-10-19 04:33:00,222.013,222.03,222.001,222.029,68100000.0
2006-10-19 04:34:00,221.991,222.04,221.982,222.04,48900000.0
2006-10-19 04:35:00,222.028,222.028,222.002,222.002,15100000.0
2006-10-19 04:36:00,222.024,222.025,221.987,222.0,72700001.0
2006-10-19 04:37:00,222.009,222.033,222.007,222.007,49700001.0
2006-10-19 04:38:00,222.027,222.03,222.012,222.03,43600000.0
2006-10-19 04:39:00,221.996,222.017,221.991,222.017,27400000.0
2006-10-19 04:40:00,222.027,222.054,222.027,222.036,58400000.0
2006-10-19 04:41:00,222.038,222.043,222.026,222.043,54600000.0
2006-10-19 04:42:00,222.081,222.101,222.027,222.027,45800000.0
2006-10-19 04:43:00,222.05,222.089,222.05,222.074,49700000.0
2006-10-19 04:44:00,222.05,222.083,222.047,222.047,45300000.0
2006-10-19 04:45:00,222.045,222.079,222.041,222.055,62000000.0
2006-10-19 04:46:00,222.101,222.101,222.041,222.041,55000001.0
2006-10-19 04:47:00,222.095,222.097,222.079,222.095,54900001.0
2006-10-19 04:48:00,222.079,222.1,222.058,222.058,80400001.0
2006-10-19 04:49:00,222.06,222.103,222.06,222.092,33100000.0
2006-10-19 04:50:00,222.068,222.101,222.068,222.094,73500001.0
2006-10-19 04:51:00,222.051,222.096,222.039,222.06,83800001.0
2006-10-19 04:52:00,222.042,222.042,222.027,222.042,55100000.0
2006-10-19 04:53:00,222.058,222.088,222.057,222.067,67100000.0
2006-10-19 04:54:00,222.067,222.067,222.022,222.043,47200000.0
2006-10-19 04:55:00,222.006,222.028,222.001,222.028,25300000.0
2006-10-19 04:56:00,222.079,222.084,222.061,222.077,73999999.0
2006-10-19 04:57:00,222.084,222.084,222.02,222.047,52500000.0
2006-10-19 04:58:00,222.06,222.085,222.007,222.007,52900000.0
2006-10-19 04:59:00,222.003,222.027,221.997,222.005,42700000.0
2006-10-19 05:00:00,222.043,222.043,222.008,222.009,42900000.0
2006-10-19 05:01:00,222.044,222.044,221.998,222.044,45000000.0
2006-10-19 05:02:00,222.008,222.023,222.002,222.017,46500000.0
2006-10-19 05:03:00,222.041,222.046,222.025,222.046,68599999.0
2006-10-19 05:04:00,222.053,222.066,222.051,222.051,34000000.0
2006-10-19 05:05:00,222.043,222.064,222.028,222.049,58400000.0
2006-10-19 05:06:00,222.012,222.068,222.012,222.056,83500001.0
2006-10-19 05:07:00,222.067,222.071,222.051,222.062,30600000.0
2006-10-19 05:08:00,222.068,222.078,222.056,222.056,48100000.0
2006-10-19 05:09:00,222.055,222.088,222.051,222.088,46200000.0
2006-10-19 05:10:00,222.085,222.085,222.062,222.065,36100000.0
2006-10-19 05:11:00,222.044,222.077,222.042,222.077,63700000.0
2006-10-19 05:12:00,222.064,222.075,222.062,222.069,42900001.0
2006-10-19 05:13:00,222.064,222.068,222.043,222.043,45400000.0
2006-10-19 05:14:00,222.078,222.102,222.053,222.053,79600000.0
2006-10-19 05:15:00,222.073,222.076,222.059,222.072,48399999.0
2006-10-19 05:16:00,222.036,222.083,222.031,222.079,40700000.0
2006-10-19 05:17:00,222.051,222.076,222.046,222.046,45699999.0
2006-10-19 05:18:00,222.047,222.068,222.046,222.063,24000000.0
2006-10-19 05:19:00,222.078,222.093,222.065,222.078,82699999.0
2006-10-19 05:20:00,222.092,222.107,222.091,222.091,19200000.0
2006-10-19 05:21:00,222.104,222.104,222.079,222.079,38700000.0
2006-10-19 05:22:00,222.127,222.127,222.086,222.086,51899999.0
2006-10-19 05:23:00,222.123,222.124,222.094,222.094,52900000.0
2006-10-19 05:24:00,222.124,222.154,222.097,222.097,76700000.0
2006-10-19 05:25:00,222.101,222.107,222.083,222.096,71300000.0
2006-10-19 05:26:00,222.092,222.122,222.091,222.108,46600001.0
2006-10-19 05:27:00,222.116,222.15,222.116,222.138,105800001.0
2006-10-19 05:28:00,222.143,222.15,222.122,222.122,52300000.0
2006-10-19 05:29:00,222.146,222.165,222.135,222.135,55800000.0
2006-10-19 05:30:00,222.164,222.173,222.146,222.171,59500000.0
2006-10-19 05:31:00,222.11,222.125,222.1,222.1,24000000.0
2006-10-19 05:32:00,222.106,222.107,222.082,222.093,86600000.0
2006-10-19 05:33:00,222.128,222.156,222.108,222.145,75300001.0
2006-10-19 05:34:00,222.101,222.127,222.086,222.127,20800000.0
2006-10-19 05:35:00,222.085,222.085,222.044,222.048,69800000.0
2006-10-19 05:36:00,222.045,222.07,222.033,222.064,48700001.0
2006-10-19 05:37:00,222.039,222.06,222.013,222.04,43100000.0
2006-10-19 05:38:00,222.042,222.09,222.042,222.053,44100000.0
2006-10-19 05:39:00,222.082,222.089,222.029,222.029,29300000.0
2006-10-19 05:40:00,222.056,222.056,222.026,222.05,40500000.0
2006-10-19 05:41:00,222.055,222.08,222.055,222.08,65700000.0
2006-10-19 05:42:00,222.089,222.099,222.049,222.073,50500000.0
2006-10-19 05:43:00,222.052,222.07,222.04,222.04,52500000.0
2006-10-19 05:44:00,222.057,222.072,222.048,222.072,58600000.0
2006-10-19 05:45:00,222.053,222.066,222.041,222.047,33900000.0
2006-10-19 05:46:00,222.073,222.078,222.05,222.065,50800000.0
2006-10-19 05:47:00,222.049,222.057,222.043,222.043,53700000.0
2006-10-19 05:48:00,222.054,222.076,222.051,222.076,60400000.0
2006-10-19 05:49:00,222.039,222.042,222.011,222.034,32800000.0
2006-10-19 05:50:00,222.027,222.059,222.023,222.043,58900000.0
2006-10-19 05:51:00,222.07,222.077,222.036,222.036,55300000.0
2006-10-19 05:52:00,222.057,222.071,222.028,222.071,51600000.0
2006-10-19 05:53:00,222.064,222.072,222.043,222.064,53399999.0
2006-10-19 05:54:00,222.03,222.057,222.03,222.036,28700000.0
2006-10-19 05:55:00,222.029,222.079,222.029,222.039,39700000.0
2006-10-19 05:56:00,222.037,222.058,222.022,222.046,99400000.0
2006-10-19 05:57:00,222.05,222.05,222.036,222.036,24400000.0
2006-10-19 05:58:00,222.043,222.05,222.028,222.05,41299999.0
2006-10-19 05:59:00,222.05,222.05,222.023,222.023,63399999.0
2006-10-19 06:00:00,222.041,222.076,222.041,222.048,21600000.0
2006-10-19 06:01:00,222.052,222.094,222.046,222.079,67799999.0
2006-10-19 06:02:00,222.087,222.096,222.051,222.062,74600002.0
2006-10-19 06:03:00,222.076,222.088,222.065,222.067,21700000.0
2006-10-19 06:04:00,222.079,222.109,222.065,222.067,74200000.0
2006-10-19 06:05:00,222.099,222.099,222.065,222.097,35600000.0
2006-10-19 06:06:00,222.065,222.067,222.046,222.049,70500001.0
2006-10-19 06:07:00,222.05,222.06,222.047,222.06,32900000.0
2006-10-19 06:08:00,222.054,222.068,222.042,222.068,48400000.0
2006-10-19 06:09:00,222.023,222.04,222.019,222.031,45100001.0
2006-10-19 06:10:00,222.047,222.061,222.015,222.018,46700000.0
2006-10-19 06:11:00,222.015,222.041,222.011,222.038,38500000.0
2006-10-19 06:12:00,222.027,222.047,222.027,222.047,36100000.0
2006-10-19 06:13:00,222.014,222.057,222.014,222.057,31100000.0
2006-10-19 06:14:00,222.046,222.066,222.031,222.061,67000000.0
2006-10-19 06:15:00,222.057,222.071,222.038,222.07,58199999.0
2006-10-19 06:16:00,222.05,222.091,222.037,222.053,93900000.0
2006-10-19 06:17:00,222.057,222.062,222.049,222.051,67399999.0
2006-10-19 06:18:00,222.054,222.085,222.051,222.051,39500000.0
2006-10-19 06:19:00,222.059,222.101,222.044,222.085,48600000.0
2006-10-19 06:20:00,222.071,222.071,222.046,222.058,51900000.0
2006-10-19 06:21:00,222.109,222.109,222.068,222.068,68100000.0
2006-10-19 06:22:00,222.068,222.111,222.068,222.078,33500000.0
2006-10-19 06:23:00,222.111,222.113,222.088,222.095,65300000.0
2006-10-19 06:24:00,222.094,222.14,222.093,222.093,25600000.0
2006-10-19 06:25:00,222.069,222.112,222.061,222.098,33800001.0
2006-10-19 06:26:00,222.045,222.115,222.045,222.115,48000000.0
2006-10-19 06:27:00,222.092,222.107,222.071,222.074,81100001.0
2006-10-19 06:28:00,222.071,222.09,222.061,222.064,65900000.0
2006-10-19 06:29:00,222.095,222.095,222.063,222.084,65200000.0
2006-10-19 06:30:00,222.036,222.036,222.02,222.02,82200002.0
2006-10-19 06:31:00,222.015,222.047,222.012,222.047,31800000.0
2006-10-19 06:32:00,222.002,222.032,222.002,222.004,23100000.0
2006-10-19 06:33:00,222.006,222.023,222.002,222.003,52000000.0
2006-10-19 06:34:00,222.004,222.024,221.99,221.995,33000000.0
2006-10-19 06:35:00,221.997,222.051,221.997,222.033,36400000.0
2006-10-19 06:36:00,221.985,221.985,221.962,221.962,58800000.0
2006-10-19 06:37:00,221.949,221.956,221.941,221.95,11900000.0
2006-10-19 06:38:00,221.969,221.984,221.96,221.96,35100001.0
2006-10-19 06:39:00,221.964,222.014,221.964,221.964,58500000.0
2006-10-19 06:40:00,221.989,221.994,221.962,221.965,47700000.0
2006-10-19 06:41:00,221.969,221.989,221.958,221.958,22800000.0
2006-10-19 06:42:00,221.984,221.989,221.965,221.971,61200000.0
2006-10-19 06:43:00,221.966,221.98,221.956,221.967,54100000.0
2006-10-19 06:44:00,222.022,222.027,221.981,221.988,24400000.0
2006-10-19 06:45:00,222.009,222.031,222.005,222.01,31900000.0
2006-10-19 06:46:00,221.989,222.015,221.989,222.007,108500000.0
2006-10-19 06:47:00,222.022,222.051,222.022,222.051,40700000.0
2006-10-19 06:48:00,222.034,222.077,222.034,222.077,74800001.0
2006-10-19 06:49:00,222.022,222.046,222.009,222.009,83400001.0
2006-10-19 06:50:00,222.027,222.061,221.999,222.028,51599999.0
2006-10-19 06:51:00,222.027,222.027,221.978,221.978,65000000.0
2006-10-19 06:52:00,221.998,221.999,221.955,221.955,76200000.0
2006-10-19 06:53:00,221.965,222.033,221.965,222.033,53200000.0
2006-10-19 06:54:00,221.99,221.99,221.955,221.956,47800000.0
2006-10-19 06:55:00,221.956,221.984,221.956,221.978,37500000.0
2006-10-19 06:56:00,222.016,222.032,221.979,222.024,74500001.0
2006-10-19 06:57:00,222.037,222.037,222.019,222.036,34200000.0
2006-10-19 06:58:00,222.014,222.028,222.014,222.023,43100000.0
2006-10-19 06:59:00,222.005,222.04,222.005,222.026,36600000.0
2006-10-19 07:00:00,222.009,222.057,222.004,222.048,19500000.0
2006-10-19 07:01:00,222.028,222.053,222.026,222.026,45400001.0
2006-10-19 07:02:00,222.037,222.073,222.037,222.045,31500000.0
2006-10-19 07:03:00,222.052,222.079,222.052,222.079,43400000.0
2006-10-19 07:04:00,222.029,222.072,222.02,222.027,79100001.0
2006-10-19 07:05:00,222.034,222.079,222.025,222.025,101700000.0
2006-10-19 07:06:00,222.023,222.07,222.023,222.055,69300000.0
2006-10-19 07:07:00,222.033,222.071,222.033,222.063,44400000.0
2006-10-19 07:08:00,222.08,222.08,222.045,222.065,22200000.0
2006-10-19 07:09:00,222.026,222.031,222.015,222.015,75199997.0
2006-10-19 07:10:00,222.029,222.05,222.027,222.05,43000000.0
2006-10-19 07:11:00,222.018,222.019,221.994,222.008,43600000.0
2006-10-19 07:12:00,222.01,222.039,222.007,222.039,30000000.0
2006-10-19 07:13:00,222.029,222.04,222.019,222.04,47200000.0
2006-10-19 07:14:00,222.007,222.042,222.007,222.012,53200000.0
2006-10-19 07:15:00,222.004,222.012,221.992,221.992,32400000.0
2006-10-19 07:16:00,222.042,222.042,222.018,222.018,33400000.0
2006-10-19 07:17:00,222.057,222.057,222.012,222.04,40200000.0
2006-10-19 07:18:00,222.058,222.068,222.036,222.044,43500000.0
2006-10-19 07:19:00,222.102,222.102,222.037,222.037,38000000.0
2006-10-19 07:20:00,222.028,222.057,222.028,222.057,47400000.0
2006-10-19 07:21:00,222.043,222.043,222.033,222.04,43499999.0
2006-10-19 07:22:00,222.043,222.051,222.033,222.041,41200000.0
2006-10-19 07:23:00,222.049,222.079,222.048,222.065,50800000.0
2006-10-19 07:24:00,222.054,222.062,222.035,222.062,55100000.0
2006-10-19 07:25:00,222.056,222.078,222.044,222.055,67700000.0
2006-10-19 07:26:00,222.062,222.071,222.048,222.048,32200000.0
2006-10-19 07:27:00,222.038,222.054,222.032,222.054,47900000.0
2006-10-19 07:28:00,222.054,222.082,222.047,222.057,90400000.0
2006-10-19 07:29:00,222.062,222.067,222.037,222.055,112999997.0
2006-10-19 07:30:00,222.042,222.051,222.038,222.042,45500000.0
2006-10-19 07:31:00,222.046,222.052,222.033,222.04,47500000.0
2006-10-19 07:32:00,222.036,222.045,222.035,222.041,44200000.0
2006-10-19 07:33:00,222.015,222.067,222.015,222.067,54800000.0
2006-10-19 07:34:00,222.018,222.055,222.018,222.031,55000000.0
2006-10-19 07:35:00,222.042,222.058,222.02,222.02,42100000.0
2006-10-19 07:36:00,222.01,222.01,221.981,222.005,33100000.0
2006-10-19 07:37:00,222.003,222.047,222.003,222.01,52500000.0
2006-10-19 07:38:00,222.001,222.043,222.001,222.043,17100000.0
2006-10-19 07:39:00,222.055,222.086,222.048,222.048,57900000.0
2006-10-19 07:40:00,222.094,222.094,222.054,222.054,42500000.0
2006-10-19 07:41:00,222.089,222.089,222.032,222.032,27100000.0
2006-10-19 07:42:00,222.054,222.063,222.033,222.048,48800000.0
2006-10-19 07:43:00,222.027,222.059,222.027,222.035,35900000.0
2006-10-19 07:44:00,222.039,222.064,222.039,222.046,56700001.0
2006-10-19 07:45:00,222.043,222.07,222.012,222.012,26300000.0
2006-10-19 07:46:00,222.01,222.031,222.01,222.014,46800000.0
2006-10-19 07:47:00,222.028,222.093,222.028,222.054,68099999.0
2006-10-19 07:48:00,222.035,222.059,222.035,222.057,47800000.0
2006-10-19 07:49:00,222.061,222.073,222.04,222.04,21900000.0
2006-10-19 07:50:00,222.045,222.045,222.034,222.034,31800000.0
2006-10-19 07:51:00,222.043,222.076,222.029,222.067,85099999.0
2006-10-19 07:52:00,222.016,222.039,222.002,222.002,77800000.0
2006-10-19 07:53:00,222.005,222.036,221.997,222.01,75000001.0
2006-10-19 07:54:00,222.002,222.017,221.997,222.009,39700000.0
2006-10-19 07:55:00,221.995,222.028,221.995,222.006,65300000.0
2006-10-19 07:56:00,222.002,222.052,222.002,222.009,48800000.0
2006-10-19 07:57:00,221.969,222.015,221.969,221.994,49199999.0
2006-10-19 07:58:00,221.991,221.991,221.957,221.974,66599999.0
2006-10-19 07:59:00,221.968,222.02,221.968,222.01,56800000.0
2006-10-19 08:00:00,222.0,222.004,221.985,222.0,60100000.0
2006-10-19 08:01:00,222.014,222.026,221.975,221.995,56600001.0
2006-10-19 08:02:00,222.015,222.015,221.956,221.956,60699999.0
2006-10-19 08:03:00,221.954,221.959,221.932,221.94,22200000.0
2006-10-19 08:04:00,221.932,221.955,221.932,221.933,36300000.0
2006-10-19 08:05:00,221.942,221.992,221.942,221.981,46600001.0
2006-10-19 08:06:00,221.979,221.997,221.967,221.997,94000000.0
2006-10-19 08:07:00,221.987,221.997,221.975,221.975,24200000.0
2006-10-19 08:08:00,221.994,222.03,221.991,222.012,62000000.0
2006-10-19 08:09:00,222.035,222.035,222.014,222.014,49600000.0
2006-10-19 08:10:00,222.025,222.035,221.985,221.985,53600001.0
2006-10-19 08:11:00,222.007,222.025,221.991,222.002,73600000.0
2006-10-19 08:12:00,222.006,222.059,222.002,222.059,63300000.0
2006-10-19 08:13:00,222.017,222.019,221.996,221.996,26600000.0
2006-10-19 08:14:00,222.008,222.024,221.994,222.013,70000001.0
2006-10-19 08:15:00,222.057,222.057,222.035,222.037,21800000.0
2006-10-19 08:16:00,222.027,222.027,221.98,221.98,67700000.0
2006-10-19 08:17:00,221.998,222.03,221.991,221.991,70200000.0
2006-10-19 08:18:00,221.999,221.999,221.98,221.98,25500000.0
2006-10-19 08:19:00,221.99,222.023,221.978,221.978,36800000.0
2006-10-19 08:20:00,221.971,221.973,221.95,221.95,55400000.0
2006-10-19 08:21:00,221.954,221.965,221.952,221.955,43000000.0
2006-10-19 08:22:00,221.954,221.959,221.927,221.944,26800000.0
2006-10-19 08:23:00,221.926,221.956,221.92,221.929,50700000.0
2006-10-19 08:24:00,221.932,221.975,221.922,221.974,55299999.0
2006-10-19 08:25:00,221.953,221.98,221.948,221.98,51200000.0
2006-10-19 08:26:00,221.966,222.021,221.966,222.012,52600000.0
2006-10-19 08:27:00,222.007,222.034,222.007,222.026,27600000.0
2006-10-19 08:28:00,222.032,222.032,221.997,222.005,63700001.0
2006-10-19 08:29:00,222.027,222.027,221.978,221.986,28300000.0
2006-10-19 08:30:00,221.988,222.026,221.988,222.012,33800000.0
2006-10-19 08:31:00,221.991,222.02,221.991,221.996,81900000.0
2006-10-19 08:32:00,222.01,222.018,221.993,222.01,132600001.0
2006-10-19 08:33:00,222.026,222.053,222.011,222.012,39200000.0
2006-10-19 08:34:00,222.024,222.065,222.021,222.065,74200001.0
2006-10-19 08:35:00,222.056,222.061,222.042,222.061,32300000.0
2006-10-19 08:36:00,222.059,222.101,222.059,222.101,32700000.0
2006-10-19 08:37:00,222.083,222.11,222.08,222.11,43600000.0
2006-10-19 08:38:00,222.123,222.159,222.123,222.13,52900000.0
2006-10-19 08:39:00,222.12,222.12,222.084,222.084,42300000.0
2006-10-19 08:40:00,222.096,222.108,222.089,222.089,37000000.0
2006-10-19 08:41:00,222.082,222.089,222.078,222.078,72300001.0
2006-10-19 08:42:00,222.093,222.093,222.045,222.046,55100000.0
2006-10-19 08:43:00,222.043,222.066,222.019,222.019,69500000.0
2006-10-19 08:44:00,222.017,222.018,221.958,221.958,67100000.0
2006-10-19 08:45:00,221.933,221.952,221.912,221.912,47200000.0
2006-10-19 08:46:00,221.906,221.923,221.9,221.911,27500000.0
2006-10-19 08:47:00,221.918,221.943,221.918,221.926,23900000.0
2006-10-19 08:48:00,221.936,221.952,221.936,221.952,14000000.0
2006-10-19 08:49:00,221.936,221.97,221.93,221.97,53900000.0
2006-10-19 08:50:00,221.985,221.996,221.967,221.977,37400000.0
2006-10-19 08:51:00,221.948,222.015,221.948,222.015,44300000.0
2006-10-19 08:52:00,222.024,222.024,221.979,221.988,61400000.0
2006-10-19 08:53:00,221.965,222.0,221.965,222.0,39900000.0
2006-10-19 08:54:00,222.003,222.041,222.003,222.041,37400000.0
2006-10-19 08:55:00,222.061,222.088,222.057,222.059,56399999.0
2006-10-19 08:56:00,222.044,222.088,222.044,222.087,26200000.0
2006-10-19 08:57:00,222.049,222.107,222.049,222.094,44300001.0
2006-10-19 08:58:00,222.085,222.107,222.085,222.095,61900000.0
2006-10-19 08:59:00,222.098,222.098,222.073,222.073,52400000.0
2006-10-19 09:00:00,222.078,222.114,222.078,222.093,40100000.0
2006-10-19 09:01:00,222.08,222.17,222.08,222.169,65600000.0
2006-10-19 09:02:00,222.168,222.172,222.155,222.172,71700000.0
2006-10-19 09:03:00,222.151,222.151,222.101,222.108,21000000.0
2006-10-19 09:04:00,222.122,222.124,222.043,222.043,29400000.0
2006-10-19 09:05:00,222.051,222.074,222.037,222.074,22200000.0
2006-10-19 09:06:00,222.074,222.091,222.064,222.064,35300000.0
2006-10-19 09:07:00,222.089,222.107,222.071,222.071,10700000.0
2006-10-19 09:08:00,222.05,222.067,222.021,222.021,50900000.0
2006-10-19 09:09:00,222.034,222.034,222.003,222.003,53000000.0
2006-10-19 09:10:00,222.017,222.022,222.001,222.017,36800000.0
2006-10-19 09:11:00,222.019,222.03,222.019,222.022,17400000.0
2006-10-19 09:12:00,222.021,222.065,222.021,222.038,52900000.0
2006-10-19 09:13:00,222.029,222.053,222.027,222.051,38200000.0
2006-10-19 09:14:00,222.042,222.058,222.021,222.058,29700000.0
2006-10-19 09:15:00,222.047,222.047,222.038,222.038,44399999.0
2006-10-19 09:16:00,222.038,222.059,222.038,222.058,28600000.0
2006-10-19 09:17:00,222.049,222.052,221.993,221.993,61599999.0
2006-10-19 09:18:00,221.996,222.024,221.985,222.024,43400000.0
2006-10-19 09:19:00,222.015,222.034,222.005,222.034,29700000.0
2006-10-19 09:20:00,222.034,222.036,222.016,222.016,34700000.0
2006-10-19 09:21:00,222.015,222.015,221.985,222.005,111800002.0
2006-10-19 09:22:00,222.049,222.049,222.004,222.018,44200000.0
2006-10-19 09:23:00,222.021,222.021,221.972,221.985,53700000.0
2006-10-19 09:24:00,221.986,221.986,221.938,221.939,51300000.0
2006-10-19 09:25:00,221.941,221.981,221.941,221.977,29200000.0
2006-10-19 09:26:00,221.987,221.993,221.971,221.993,66100000.0
2006-10-19 09:27:00,221.999,222.019,221.992,222.013,26600000.0
2006-10-19 09:28:00,222.03,222.03,222.008,222.021,21100000.0
2006-10-19 09:29:00,221.994,222.038,221.994,222.025,110400000.0
2006-10-19 09:30:00,222.034,222.061,222.016,222.061,84699999.0
2006-10-19 09:31:00,222.051,222.056,221.993,221.995,47899999.0
2006-10-19 09:32:00,222.005,222.038,222.005,222.012,31500000.0
2006-10-19 09:33:00,222.015,222.042,222.012,222.033,33300000.0
2006-10-19 09:34:00,222.048,222.064,222.031,222.064,33200000.0
2006-10-19 09:35:00,222.067,222.091,222.044,222.044,106700000.0
2006-10-19 09:36:00,222.053,222.065,222.053,222.065,20800000.0
2006-10-19 09:37:00,222.055,222.071,222.052,222.055,50700000.0
2006-10-19 09:38:00,222.064,222.069,222.044,222.055,35600000.0
2006-10-19 09:39:00,222.051,222.051,221.978,221.985,40100000.0
2006-10-19 09:40:00,221.971,221.993,221.959,221.991,49900001.0
2006-10-19 09:41:00,221.989,222.003,221.989,222.003,51800001.0
2006-10-19 09:42:00,221.978,221.985,221.971,221.985,44500000.0
2006-10-19 09:43:00,221.987,222.012,221.965,221.965,48500000.0
2006-10-19 09:44:00,221.944,221.948,221.912,221.948,33700000.0
2006-10-19 09:45:00,221.946,221.946,221.887,221.915,38000000.0
2006-10-19 09:46:00,221.937,221.965,221.937,221.958,55399999.0
2006-10-19 09:47:00,221.987,221.993,221.962,221.962,54000000.0
2006-10-19 09:48:00,221.957,221.957,221.929,221.929,39200000.0
2006-10-19 09:49:00,221.912,221.926,221.896,221.922,33600000.0
2006-10-19 09:50:00,221.935,221.935,221.896,221.915,57000000.0
2006-10-19 09:51:00,221.895,221.906,221.863,221.88,47099999.0
2006-10-19 09:52:00,221.89,221.907,221.874,221.889,61200000.0
2006-10-19 09:53:00,221.891,221.91,221.882,221.885,78800001.0
2006-10-19 09:54:00,221.879,221.928,221.879,221.928,33900000.0
2006-10-19 09:55:00,221.934,221.965,221.926,221.965,54100000.0
2006-10-19 09:56:00,221.922,221.922,221.885,221.885,35800000.0
2006-10-19 09:57:00,221.875,221.927,221.875,221.912,40199999.0
2006-10-19 09:58:00,221.935,221.935,221.826,221.839,45300000.0
2006-10-19 09:59:00,221.855,221.876,221.844,221.867,51500000.0
2006-10-19 10:00:00,221.863,221.888,221.847,221.885,59800000.0
2006-10-19 10:01:00,221.894,221.929,221.881,221.917,86200000.0
2006-10-19 10:02:00,221.927,221.965,221.926,221.952,34100000.0
2006-10-19 10:03:00,221.949,221.972,221.949,221.969,50200000.0
2006-10-19 10:04:00,221.965,221.981,221.93,221.951,31200000.0
2006-10-19 10:05:00,221.97,221.972,221.96,221.965,52200000.0
2006-10-19 10:06:00,221.944,221.944,221.9,221.9,61299999.0
2006-10-19 10:07:00,221.888,221.928,221.879,221.923,30200000.0
2006-10-19 10:08:00,221.893,221.946,221.881,221.946,43100000.0
2006-10-19 10:09:00,221.945,221.956,221.926,221.938,54100000.0
2006-10-19 10:10:00,221.941,221.953,221.94,221.946,49000001.0
2006-10-19 10:11:00,221.942,221.967,221.923,221.939,30500000.0
2006-10-19 10:12:00,221.933,221.99,221.933,221.99,60600000.0
2006-10-19 10:13:00,221.976,221.978,221.96,221.96,75800000.0
2006-10-19 10:14:00,221.957,221.958,221.944,221.95,15500000.0
2006-10-19 10:15:00,221.943,221.943,221.91,221.911,32000000.0
2006-10-19 10:16:00,221.942,221.96,221.926,221.936,42999999.0
2006-10-19 10:17:00,221.94,221.962,221.94,221.961,53300000.0
2006-10-19 10:18:00,221.967,222.0,221.967,221.999,52899999.0
2006-10-19 10:19:00,221.983,222.032,221.966,222.032,46800001.0
2006-10-19 10:20:00,222.034,222.05,222.006,222.009,50500000.0
2006-10-19 10:21:00,221.996,222.016,221.996,222.004,59700000.0
2006-10-19 10:22:00,222.03,222.04,221.995,221.995,45300000.0
2006-10-19 10:23:00,221.996,222.0,221.99,222.0,57600000.0
2006-10-19 10:24:00,222.003,222.018,222.003,222.01,29100000.0
2006-10-19 10:25:00,221.991,222.017,221.985,222.017,52900000.0
2006-10-19 10:26:00,222.031,222.031,222.006,222.014,18300000.0
2006-10-19 10:27:00,222.002,222.002,221.974,221.997,37200000.0
2006-10-19 10:28:00,222.028,222.037,222.007,222.019,64400000.0
2006-10-19 10:29:00,222.001,222.007,221.974,221.996,48200000.0
2006-10-19 10:30:00,221.908,221.908,221.623,221.721,89000000.0
2006-10-19 10:31:00,221.752,221.765,221.654,221.654,37800001.0
2006-10-19 10:32:00,221.635,221.65,221.615,221.65,82200000.0
2006-10-19 10:33:00,221.671,221.693,221.652,221.652,54700000.0
2006-10-19 10:34:00,221.644,221.657,221.607,221.629,57600000.0
2006-10-19 10:35:00,221.624,221.667,221.615,221.667,45800000.0
2006-10-19 10:36:00,221.685,221.692,221.68,221.686,84500000.0
2006-10-19 10:37:00,221.677,221.708,221.675,221.703,71300000.0
2006-10-19 10:38:00,221.66,221.673,221.615,221.615,85400001.0
2006-10-19 10:39:00,221.642,221.655,221.621,221.643,48200000.0
2006-10-19 10:40:00,221.631,221.641,221.606,221.606,74600001.0
2006-10-19 10:41:00,221.614,221.641,221.609,221.633,34800000.0
2006-10-19 10:42:00,221.631,221.695,221.631,221.68,50100000.0
2006-10-19 10:43:00,221.664,221.697,221.631,221.631,63000000.0
2006-10-19 10:44:00,221.629,221.651,221.629,221.642,43300000.0
2006-10-19 10:45:00,221.637,221.637,221.596,221.623,23300000.0
2006-10-19 10:46:00,221.59,221.604,221.59,221.594,37800000.0
2006-10-19 10:47:00,221.607,221.625,221.583,221.586,44700000.0
2006-10-19 10:48:00,221.575,221.575,221.531,221.562,27800000.0
2006-10-19 10:49:00,221.539,221.554,221.525,221.525,71800000.0
2006-10-19 10:50:00,221.514,221.569,221.514,221.569,21400000.0
2006-10-19 10:51:00,221.581,221.591,221.54,221.54,77599999.0
2006-10-19 10:52:00,221.542,221.543,221.51,221.516,69300000.0
2006-10-19 10:53:00,221.523,221.575,221.504,221.575,76400001.0
2006-10-19 10:54:00,221.578,221.578,221.549,221.554,19500000.0
2006-10-19 10:55:00,221.535,221.543,221.51,221.543,64100001.0
2006-10-19 10:56:00,221.555,221.597,221.555,221.581,30200000.0
2006-10-19 10:57:00,221.592,221.602,221.564,221.564,43500000.0
2006-10-19 10:58:00,221.569,221.595,221.569,221.586,17200000.0
2006-10-19 10:59:00,221.581,221.6,221.571,221.6,29400000.0
2006-10-19 11:00:00,221.618,221.656,221.612,221.656,18500000.0
2006-10-19 11:01:00,221.68,221.686,221.659,221.686,23800000.0
2006-10-19 11:02:00,221.686,221.686,221.646,221.667,35900000.0
2006-10-19 11:03:00,221.64,221.641,221.61,221.61,27300000.0
2006-10-19 11:04:00,221.622,221.63,221.585,221.602,62500000.0
2006-10-19 11:05:00,221.617,221.64,221.617,221.634,35700001.0
2006-10-19 11:06:00,221.644,221.644,221.617,221.629,31500000.0
2006-10-19 11:07:00,221.622,221.631,221.608,221.608,16300000.0
2006-10-19 11:08:00,221.605,221.61,221.586,221.593,57700000.0
2006-10-19 11:09:00,221.567,221.574,221.54,221.574,34700000.0
2006-10-19 11:10:00,221.586,221.596,221.577,221.596,50400000.0
2006-10-19 11:11:00,221.608,221.644,221.608,221.644,47800001.0
2006-10-19 11:12:00,221.655,221.658,221.629,221.658,26000000.0
2006-10-19 11:13:00,221.655,221.655,221.615,221.618,23200000.0
2006-10-19 11:14:00,221.61,221.658,221.6,221.649,51900000.0
2006-10-19 11:15:00,221.626,221.643,221.603,221.634,51200000.0
2006-10-19 11:16:00,221.64,221.65,221.626,221.626,39700000.0
2006-10-19 11:17:00,221.617,221.686,221.617,221.686,38600000.0
2006-10-19 11:18:00,221.653,221.657,221.631,221.639,30700000.0
2006-10-19 11:19:00,221.653,221.692,221.653,221.691,18100000.0
2006-10-19 11:20:00,221.655,221.655,221.546,221.64,47500000.0
2006-10-19 11:21:00,221.682,221.69,221.666,221.666,42400000.0
2006-10-19 11:22:00,221.658,221.681,221.658,221.681,58800000.0
2006-10-19 11:23:00,221.68,221.701,221.68,221.7,22500000.0
2006-10-19 11:24:00,221.705,221.713,221.687,221.687,13900000.0
2006-10-19 11:25:00,221.67,221.678,221.66,221.678,31900000.0
2006-10-19 11:26:00,221.683,221.686,221.665,221.673,56600000.0
2006-10-19 11:27:00,221.674,221.722,221.674,221.715,29900000.0
2006-10-19 11:28:00,221.734,221.77,221.734,221.77,33400001.0
2006-10-19 11:29:00,221.79,221.79,221.732,221.756,40400000.0
2006-10-19 11:30:00,221.771,221.839,221.771,221.795,68900000.0
2006-10-19 11:31:00,221.804,221.804,221.781,221.785,16800000.0
2006-10-19 11:32:00,221.772,221.789,221.761,221.761,58300000.0
2006-10-19 11:33:00,221.739,221.739,221.711,221.732,40600000.0
2006-10-19 11:34:00,221.75,221.759,221.738,221.745,65300000.0
2006-10-19 11:35:00,221.724,221.742,221.722,221.732,29500000.0
2006-10-19 11:36:00,221.718,221.722,221.703,221.719,61499999.0
2006-10-19 11:37:00,221.722,221.735,221.715,221.733,33200000.0
2006-10-19 11:38:00,221.692,221.692,221.654,221.687,58700000.0
2006-10-19 11:39:00,221.676,221.7,221.67,221.698,74100000.0
2006-10-19 11:40:00,221.687,221.687,221.662,221.663,53800000.0
2006-10-19 11:41:00,221.667,221.683,221.649,221.667,63700000.0
2006-10-19 11:42:00,221.675,221.706,221.675,221.698,76400001.0
2006-10-19 11:43:00,221.7,221.707,221.669,221.669,87499998.0
2006-10-19 11:44:00,221.685,221.685,221.652,221.662,30100000.0
2006-10-19 11:45:00,221.65,221.677,221.637,221.673,52800000.0
2006-10-19 11:46:00,221.668,221.668,221.639,221.648,37800000.0
2006-10-19 11:47:00,221.645,221.656,221.636,221.638,46900000.0
2006-10-19 11:48:00,221.636,221.657,221.636,221.651,40800000.0
2006-10-19 11:49:00,221.641,221.67,221.641,221.67,49800000.0
2006-10-19 11:50:00,221.657,221.657,221.625,221.625,57000000.0
2006-10-19 11:51:00,221.638,221.665,221.638,221.653,26300000.0
2006-10-19 11:52:00,221.655,221.67,221.62,221.641,20000000.0
2006-10-19 11:53:00,221.667,221.669,221.63,221.662,49800000.0
2006-10-19 11:54:00,221.678,221.69,221.655,221.674,64100001.0
2006-10-19 11:55:00,221.681,221.681,221.636,221.655,27700000.0
2006-10-19 11:56:00,221.667,221.682,221.65,221.661,46600000.0
2006-10-19 11:57:00,221.672,221.736,221.672,221.736,56999999.0
2006-10-19 11:58:00,221.731,221.744,221.712,221.712,36200000.0
2006-10-19 11:59:00,221.739,221.739,221.707,221.715,57500000.0
2006-10-19 12:00:00,221.726,221.731,221.707,221.725,44400000.0
2006-10-19 12:01:00,221.719,221.723,221.694,221.7,50100000.0
2006-10-19 12:02:00,221.712,221.724,221.7,221.724,77300000.0
2006-10-19 12:03:00,221.726,221.726,221.677,221.688,60600001.0
2006-10-19 12:04:00,221.695,221.705,221.693,221.693,72199999.0
2006-10-19 12:05:00,221.692,221.692,221.67,221.67,32700000.0
2006-10-19 12:06:00,221.676,221.711,221.652,221.657,35000001.0
2006-10-19 12:07:00,221.646,221.654,221.644,221.645,96999999.0
2006-10-19 12:08:00,221.653,221.662,221.653,221.655,34600000.0
2006-10-19 12:09:00,221.642,221.658,221.636,221.644,43000000.0
2006-10-19 12:10:00,221.651,221.652,221.622,221.65,16200000.0
2006-10-19 12:11:00,221.652,221.652,221.603,221.647,66399999.0
2006-10-19 12:12:00,221.631,221.688,221.622,221.688,48100000.0
2006-10-19 12:13:00,221.701,221.711,221.686,221.697,48200000.0
2006-10-19 12:14:00,221.716,221.725,221.705,221.725,32700000.0
2006-10-19 12:15:00,221.747,221.757,221.687,221.73,58000001.0
2006-10-19 12:16:00,221.739,221.752,221.735,221.737,61400000.0
2006-10-19 12:17:00,221.742,221.753,221.708,221.717,56400000.0
2006-10-19 12:18:00,221.698,221.702,221.691,221.696,42200000.0
2006-10-19 12:19:00,221.701,221.726,221.701,221.702,48600001.0
2006-10-19 12:20:00,221.69,221.718,221.677,221.677,47100000.0
2006-10-19 12:21:00,221.687,221.733,221.687,221.733,67400000.0
2006-10-19 12:22:00,221.693,221.726,221.673,221.726,54300000.0
2006-10-19 12:23:00,221.723,221.739,221.712,221.736,56000000.0
2006-10-19 12:24:00,221.725,221.741,221.718,221.727,44400000.0
2006-10-19 12:25:00,221.744,221.755,221.728,221.755,34000000.0
2006-10-19 12:26:00,221.747,221.756,221.724,221.756,34300000.0
2006-10-19 12:27:00,221.748,221.748,221.713,221.713,14400000.0
2006-10-19 12:28:00,221.713,221.735,221.692,221.721,62500000.0
2006-10-19 12:29:00,221.701,221.715,221.684,221.688,69599999.0
2006-10-19 12:30:00,221.676,221.697,221.676,221.696,17600000.0
2006-10-19 12:31:00,221.696,221.706,221.68,221.68,51800000.0
2006-10-19 12:32:00,221.694,221.705,221.664,221.691,78799999.0
2006-10-19 12:33:00,221.679,221.683,221.656,221.665,48000000.0
2006-10-19 12:34:00,221.705,221.723,221.705,221.716,26200000.0
2006-10-19 12:35:00,221.724,221.736,221.696,221.725,49900000.0
2006-10-19 12:36:00,221.713,221.738,221.693,221.693,66500000.0
2006-10-19 12:37:00,221.688,221.709,221.671,221.686,65500000.0
2006-10-19 12:38:00,221.715,221.718,221.702,221.713,69599998.0
2006-10-19 12:39:00,221.709,221.73,221.7,221.71,40500000.0
2006-10-19 12:40:00,221.712,221.721,221.709,221.71,27700000.0
2006-10-19 12:41:00,221.721,221.73,221.704,221.705,67600000.0
2006-10-19 12:42:00,221.7,221.73,221.672,221.682,41400000.0
2006-10-19 12:43:00,221.73,221.733,221.68,221.68,32400000.0
2006-10-19 12:44:00,221.687,221.735,221.687,221.735,65299999.0
2006-10-19 12:45:00,221.726,221.739,221.707,221.739,30700000.0
2006-10-19 12:46:00,221.731,221.731,221.709,221.713,61899999.0
2006-10-19 12:47:00,221.704,221.719,221.687,221.715,55600000.0
2006-10-19 12:48:00,221.707,221.731,221.707,221.716,33200000.0
2006-10-19 12:49:00,221.702,221.709,221.673,221.673,75500001.0
2006-10-19 12:50:00,221.691,221.707,221.69,221.696,48099999.0
2006-10-19 12:51:00,221.703,221.711,221.695,221.707,84700000.0
2006-10-19 12:52:00,221.684,221.716,221.672,221.716,47600000.0
2006-10-19 12:53:00,221.691,221.734,221.691,221.728,46700000.0
2006-10-19 12:54:00,221.746,221.748,221.72,221.721,40600000.0
2006-10-19 12:55:00,221.704,221.707,221.68,221.707,57000000.0
2006-10-19 12:56:00,221.705,221.728,221.705,221.719,39900000.0
2006-10-19 12:57:00,221.714,221.714,221.665,221.696,50700000.0
2006-10-19 12:58:00,221.714,221.719,221.705,221.713,56800000.0
2006-10-19 12:59:00,221.723,221.735,221.713,221.727,51900000.0
2006-10-19 13:00:00,221.724,221.744,221.724,221.737,56699999.0
2006-10-19 13:01:00,221.718,221.735,221.686,221.735,37400000.0
2006-10-19 13:02:00,221.716,221.742,221.716,221.724,81000000.0
2006-10-19 13:03:00,221.725,221.758,221.725,221.758,49200000.0
2006-10-19 13:04:00,221.736,221.767,221.73,221.756,25800000.0
2006-10-19 13:05:00,221.789,221.789,221.738,221.778,62200000.0
2006-10-19 13:06:00,221.769,221.802,221.769,221.793,69700000.0
2006-10-19 13:07:00,221.763,221.77,221.751,221.769,57100000.0
2006-10-19 13:08:00,221.784,221.794,221.76,221.775,55200000.0
2006-10-19 13:09:00,221.763,221.777,221.744,221.754,37800000.0
2006-10-19 13:10:00,221.75,221.761,221.714,221.735,61300000.0
2006-10-19 13:11:00,221.703,221.705,221.677,221.679,63699999.0
2006-10-19 13:12:00,221.675,221.701,221.675,221.697,34400000.0
2006-10-19 13:13:00,221.656,221.708,221.656,221.703,29700000.0
2006-10-19 13:14:00,221.713,221.713,221.672,221.685,66599999.0
2006-10-19 13:15:00,221.695,221.695,221.666,221.666,41500000.0
2006-10-19 13:16:00,221.673,221.692,221.673,221.685,67600000.0
2006-10-19 13:17:00,221.669,221.68,221.657,221.665,48500000.0
2006-10-19 13:18:00,221.685,221.69,221.662,221.69,80300000.0
2006-10-19 13:19:00,221.696,221.702,221.661,221.661,51399999.0
2006-10-19 13:20:00,221.683,221.683,221.667,221.671,91500001.0
2006-10-19 13:21:00,221.649,221.653,221.589,221.653,28100000.0
2006-10-19 13:22:00,221.671,221.697,221.671,221.692,82700000.0
2006-10-19 13:23:00,221.708,221.725,221.706,221.725,62400001.0
2006-10-19 13:24:00,221.717,221.717,221.646,221.655,19800000.0
2006-10-19 13:25:00,221.646,221.673,221.643,221.673,64600000.0
2006-10-19 13:26:00,221.678,221.678,221.627,221.653,47200000.0
2006-10-19 13:27:00,221.653,221.684,221.653,221.675,28400000.0
2006-10-19 13:28:00,221.653,221.678,221.653,221.678,29600000.0
2006-10-19 13:29:00,221.67,221.679,221.659,221.659,30200000.0
2006-10-19 13:30:00,221.652,221.685,221.652,221.655,44300000.0
2006-10-19 13:31:00,221.668,221.698,221.668,221.695,24000000.0
2006-10-19 13:32:00,221.695,221.695,221.669,221.68,60700000.0
2006-10-19 13:33:00,221.683,221.708,221.683,221.708,52999999.0
2006-10-19 13:34:00,221.689,221.71,221.677,221.71,58400001.0
2006-10-19 13:35:00,221.727,221.731,221.69,221.705,26300000.0
2006-10-19 13:36:00,221.686,221.686,221.655,221.675,66299999.0
2006-10-19 13:37:00,221.672,221.689,221.672,221.673,41900000.0
2006-10-19 13:38:00,221.649,221.718,221.64,221.713,43700000.0
2006-10-19 13:39:00,221.723,221.737,221.713,221.72,53200000.0
2006-10-19 13:40:00,221.698,221.708,221.681,221.687,50800000.0
2006-10-19 13:41:00,221.69,221.697,221.675,221.697,39900000.0
2006-10-19 13:42:00,221.694,221.711,221.679,221.711,28900000.0
2006-10-19 13:43:00,221.706,221.706,221.667,221.702,59600000.0
2006-10-19 13:44:00,221.705,221.72,221.704,221.719,103699997.0
2006-10-19 13:45:00,221.702,221.721,221.675,221.675,49300001.0
2006-10-19 13:46:00,221.658,221.658,221.643,221.65,89900001.0
2006-10-19 13:47:00,221.656,221.682,221.651,221.673,61999999.0
2006-10-19 13:48:00,221.688,221.694,221.634,221.649,51700000.0
2006-10-19 13:49:00,221.659,221.659,221.615,221.632,44000000.0
2006-10-19 13:50:00,221.646,221.656,221.624,221.643,39900000.0
2006-10-19 13:51:00,221.651,221.651,221.632,221.647,61800000.0
2006-10-19 13:52:00,221.628,221.641,221.603,221.635,24900000.0
2006-10-19 13:53:00,221.628,221.645,221.628,221.642,52100001.0
2006-10-19 13:54:00,221.634,221.672,221.634,221.658,57700000.0
2006-10-19 13:55:00,221.67,221.703,221.669,221.703,33100000.0
2006-10-19 13:56:00,221.688,221.697,221.657,221.697,62900000.0
2006-10-19 13:57:00,221.714,221.722,221.706,221.722,61699999.0
2006-10-19 13:58:00,221.712,221.712,221.693,221.706,47900000.0
2006-10-19 13:59:00,221.698,221.698,221.644,221.688,73900001.0
2006-10-19 14:00:00,221.673,221.696,221.673,221.696,84200001.0
2006-10-19 14:01:00,221.695,221.701,221.678,221.69,59500000.0
2006-10-19 14:02:00,221.685,221.687,221.666,221.675,21400000.0
2006-10-19 14:03:00,221.658,221.693,221.658,221.693,30099999.0
2006-10-19 14:04:00,221.675,221.689,221.662,221.677,61500001.0
2006-10-19 14:05:00,221.685,221.688,221.664,221.688,67900000.0
2006-10-19 14:06:00,221.67,221.685,221.626,221.67,45300000.0
2006-10-19 14:07:00,221.673,221.673,221.625,221.625,26800000.0
2006-10-19 14:08:00,221.645,221.663,221.643,221.648,67899999.0
2006-10-19 14:09:00,221.635,221.648,221.627,221.636,94900000.0
2006-10-19 14:10:00,221.628,221.669,221.621,221.666,35900000.0
2006-10-19 14:11:00,221.658,221.675,221.658,221.662,40500000.0
2006-10-19 14:12:00,221.647,221.67,221.627,221.67,45400000.0
2006-10-19 14:13:00,221.679,221.709,221.673,221.706,54700000.0
2006-10-19 14:14:00,221.729,221.729,221.702,221.707,48000000.0
2006-10-19 14:15:00,221.717,221.75,221.715,221.747,43600000.0
2006-10-19 14:16:00,221.769,221.769,221.749,221.765,48600000.0
2006-10-19 14:17:00,221.757,221.771,221.728,221.734,23600000.0
2006-10-19 14:18:00,221.736,221.764,221.736,221.757,16300000.0
2006-10-19 14:19:00,221.759,221.775,221.749,221.774,74100000.0
2006-10-19 14:20:00,221.772,221.783,221.755,221.755,64100000.0
2006-10-19 14:21:00,221.748,221.759,221.743,221.743,29400000.0
2006-10-19 14:22:00,221.729,221.749,221.723,221.74,36800000.0
2006-10-19 14:23:00,221.726,221.726,221.694,221.709,39400000.0
2006-10-19 14:24:00,221.706,221.709,221.679,221.679,39800000.0
2006-10-19 14:25:00,221.685,221.708,221.684,221.684,53100000.0
2006-10-19 14:26:00,221.705,221.776,221.705,221.752,39700000.0
2006-10-19 14:27:00,221.774,221.857,221.774,221.831,79400001.0
2006-10-19 14:28:00,221.83,221.837,221.716,221.803,23600000.0
2006-10-19 14:29:00,221.803,221.803,221.708,221.787,71699999.0
2006-10-19 14:30:00,221.757,221.789,221.719,221.759,104100001.0
2006-10-19 14:31:00,221.743,221.76,221.72,221.76,53500000.0
2006-10-19 14:32:00,221.762,221.801,221.762,221.775,47500000.0
2006-10-19 14:33:00,221.778,221.78,221.763,221.768,52300000.0
2006-10-19 14:34:00,221.794,221.794,221.775,221.787,22700000.0
2006-10-19 14:35:00,221.795,221.797,221.77,221.77,43700000.0
2006-10-19 14:36:00,221.771,221.808,221.756,221.808,26400000.0
2006-10-19 14:37:00,221.818,221.836,221.813,221.813,21800000.0
2006-10-19 14:38:00,221.821,221.838,221.816,221.824,46100000.0
2006-10-19 14:39:00,221.809,221.809,221.781,221.781,39200000.0
2006-10-19 14:40:00,221.784,221.786,221.768,221.768,62600000.0
2006-10-19 14:41:00,221.782,221.803,221.77,221.793,53000000.0
2006-10-19 14:42:00,221.798,221.798,221.787,221.791,64700001.0
2006-10-19 14:43:00,221.782,221.79,221.776,221.776,54400001.0
2006-10-19 14:44:00,221.785,221.799,221.77,221.791,57499999.0
2006-10-19 14:45:00,221.786,221.794,221.781,221.785,44300000.0
2006-10-19 14:46:00,221.775,221.78,221.76,221.764,45900000.0
2006-10-19 14:47:00,221.751,221.751,221.714,221.714,36800000.0
2006-10-19 14:48:00,221.708,221.753,221.708,221.753,35200000.0
2006-10-19 14:49:00,221.743,221.784,221.717,221.784,32800000.0
2006-10-19 14:50:00,221.77,221.791,221.765,221.777,39200000.0
2006-10-19 14:51:00,221.773,221.78,221.744,221.756,47999999.0
2006-10-19 14:52:00,221.761,221.782,221.744,221.776,27100000.0
2006-10-19 14:53:00,221.768,221.768,221.728,221.756,38300000.0
2006-10-19 14:54:00,221.754,221.835,221.754,221.835,46800000.0
2006-10-19 14:55:00,221.847,221.847,221.799,221.799,55900000.0
2006-10-19 14:56:00,221.813,221.85,221.811,221.82,72000001.0
2006-10-19 14:57:00,221.822,221.847,221.822,221.847,41300000.0
2006-10-19 14:58:00,221.827,221.832,221.81,221.81,57699999.0
2006-10-19 14:59:00,221.815,221.819,221.798,221.811,68999999.0
2006-10-19 15:00:00,221.817,221.828,221.809,221.82,39200000.0
2006-10-19 15:01:00,221.829,221.836,221.781,221.824,36700000.0
2006-10-19 15:02:00,221.826,221.826,221.798,221.798,80800000.0
2006-10-19 15:03:00,221.8,221.854,221.8,221.848,25200000.0
2006-10-19 15:04:00,221.848,221.848,221.829,221.844,61700001.0
2006-10-19 15:05:00,221.842,221.859,221.84,221.842,62300001.0
2006-10-19 15:06:00,221.856,221.868,221.838,221.842,47900000.0
2006-10-19 15:07:00,221.85,221.85,221.828,221.839,42300000.0
2006-10-19 15:08:00,221.845,221.849,221.834,221.842,50800001.0
2006-10-19 15:09:00,221.828,221.833,221.823,221.829,21400000.0
2006-10-19 15:10:00,221.821,221.836,221.792,221.836,63600000.0
2006-10-19 15:11:00,221.828,221.84,221.813,221.84,32500000.0
2006-10-19 15:12:00,221.837,221.837,221.767,221.796,51400000.0
2006-10-19 15:13:00,221.798,221.816,221.797,221.8,62500000.0
2006-10-19 15:14:00,221.784,221.784,221.761,221.773,94000000.0
2006-10-19 15:15:00,221.773,221.773,221.757,221.771,37300000.0
2006-10-19 15:16:00,221.777,221.777,221.757,221.759,44599999.0
2006-10-19 15:17:00,221.757,221.757,221.729,221.751,60900001.0
2006-10-19 15:18:00,221.762,221.799,221.762,221.799,38100000.0
2006-10-19 15:19:00,221.824,221.824,221.801,221.801,38900000.0
2006-10-19 15:20:00,221.801,221.815,221.752,221.777,56000000.0
2006-10-19 15:21:00,221.76,221.772,221.729,221.747,53399999.0
2006-10-19 15:22:00,221.734,221.761,221.734,221.746,64400000.0
2006-10-19 15:23:00,221.721,221.739,221.708,221.708,50500000.0
2006-10-19 15:24:00,221.7,221.704,221.667,221.697,74700000.0
2006-10-19 15:25:00,221.708,221.711,221.691,221.709,19400000.0
2006-10-19 15:26:00,221.708,221.749,221.707,221.724,35500000.0
2006-10-19 15:27:00,221.707,221.707,221.655,221.655,39799999.0
2006-10-19 15:28:00,221.658,221.668,221.641,221.665,68799999.0
2006-10-19 15:29:00,221.667,221.677,221.647,221.657,54400000.0
2006-10-19 15:30:00,221.663,221.687,221.652,221.687,72300001.0
2006-10-19 15:31:00,221.681,221.696,221.666,221.666,98599998.0
2006-10-19 15:32:00,221.664,221.687,221.648,221.675,18000000.0
2006-10-19 15:33:00,221.681,221.72,221.681,221.682,74100000.0
2006-10-19 15:34:00,221.674,221.694,221.671,221.671,37500000.0
2006-10-19 15:35:00,221.675,221.677,221.665,221.665,32700000.0
2006-10-19 15:36:00,221.661,221.661,221.62,221.639,31500000.0
2006-10-19 15:37:00,221.63,221.634,221.616,221.621,45100000.0
2006-10-19 15:38:00,221.626,221.626,221.604,221.609,65200001.0
2006-10-19 15:39:00,221.609,221.631,221.609,221.613,29500000.0
2006-10-19 15:40:00,221.605,221.618,221.593,221.609,78800000.0
2006-10-19 15:41:00,221.622,221.622,221.6,221.6,45400000.0
2006-10-19 15:42:00,221.59,221.607,221.557,221.557,29400000.0
2006-10-19 15:43:00,221.531,221.531,221.473,221.492,42899999.0
2006-10-19 15:44:00,221.515,221.535,221.515,221.53,31500000.0
2006-10-19 15:45:00,221.522,221.564,221.522,221.549,49899999.0
2006-10-19 15:46:00,221.523,221.523,221.475,221.475,68000000.0
2006-10-19 15:47:00,221.446,221.544,221.444,221.544,55800000.0
2006-10-19 15:48:00,221.554,221.568,221.512,221.516,71100000.0
2006-10-19 15:49:00,221.532,221.532,221.438,221.438,25900000.0
2006-10-19 15:50:00,221.434,221.434,221.355,221.367,49700000.0
2006-10-19 15:51:00,221.361,221.392,221.35,221.385,40500000.0
2006-10-19 15:52:00,221.397,221.422,221.396,221.422,68800000.0
2006-10-19 15:53:00,221.472,221.522,221.472,221.513,34500000.0
2006-10-19 15:54:00,221.521,221.578,221.521,221.576,44800000.0
2006-10-19 15:55:00,221.569,221.583,221.551,221.581,23300000.0
2006-10-19 15:56:00,221.592,221.592,221.532,221.543,82700001.0
2006-10-19 15:57:00,221.549,221.578,221.549,221.56,69300000.0
2006-10-19 15:58:00,221.567,221.59,221.525,221.57,65299999.0
2006-10-19 15:59:00,221.605,221.611,221.479,221.59,70200000.0
2006-10-19 16:00:00,221.612,221.612,221.487,221.604,60100000.0
2006-10-19 16:01:00,221.644,221.666,221.626,221.656,36700000.0
2006-10-19 16:02:00,221.66,221.674,221.596,221.596,36700000.0
2006-10-19 16:03:00,221.578,221.603,221.57,221.591,49799999.0
2006-10-19 16:04:00,221.612,221.625,221.593,221.616,39200000.0
2006-10-19 16:05:00,221.631,221.631,221.578,221.578,21400000.0
2006-10-19 16:06:00,221.574,221.592,221.565,221.575,58900001.0
2006-10-19 16:07:00,221.578,221.629,221.578,221.625,43100000.0
2006-10-19 16:08:00,221.603,221.603,221.539,221.546,38000000.0
2006-10-19 16:09:00,221.547,221.56,221.532,221.532,57600000.0
2006-10-19 16:10:00,221.512,221.551,221.512,221.551,32200000.0
2006-10-19 16:11:00,221.574,221.587,221.571,221.587,31100000.0
2006-10-19 16:12:00,221.601,221.621,221.58,221.621,32800001.0
2006-10-19 16:13:00,221.633,221.647,221.626,221.635,35000000.0
2006-10-19 16:14:00,221.625,221.647,221.614,221.647,35000000.0
2006-10-19 16:15:00,221.674,221.694,221.642,221.664,61099999.0
2006-10-19 16:16:00,221.648,221.655,221.639,221.655,46800000.0
2006-10-19 16:17:00,221.645,221.701,221.645,221.701,49700001.0
2006-10-19 16:18:00,221.707,221.724,221.686,221.686,25900000.0
2006-10-19 16:19:00,221.694,221.694,221.647,221.681,40300000.0
2006-10-19 16:20:00,221.696,221.704,221.666,221.666,38700000.0
2006-10-19 16:21:00,221.679,221.688,221.611,221.615,52900000.0
2006-10-19 16:22:00,221.628,221.667,221.628,221.659,53100000.0
2006-10-19 16:23:00,221.665,221.678,221.653,221.67,59600000.0
2006-10-19 16:24:00,221.668,221.678,221.652,221.653,69700000.0
2006-10-19 16:25:00,221.661,221.661,221.649,221.66,34000000.0
2006-10-19 16:26:00,221.659,221.673,221.659,221.659,35100000.0
2006-10-19 16:27:00,221.65,221.679,221.65,221.679,40600001.0
2006-10-19 16:28:00,221.684,221.694,221.682,221.69,37500000.0
2006-10-19 16:29:00,221.695,221.705,221.677,221.704,46700000.0
2006-10-19 16:30:00,221.684,221.686,221.669,221.68,76300000.0
2006-10-19 16:31:00,221.672,221.691,221.668,221.685,73300000.0
2006-10-19 16:32:00,221.682,221.688,221.672,221.677,72900001.0
2006-10-19 16:33:00,221.69,221.707,221.69,221.697,44500000.0
2006-10-19 16:34:00,221.681,221.737,221.67,221.694,38600000.0
2006-10-19 16:35:00,221.72,221.731,221.703,221.725,31400000.0
2006-10-19 16:36:00,221.804,221.829,221.778,221.829,74900002.0
2006-10-19 16:37:00,221.853,221.853,221.629,221.802,43700000.0
2006-10-19 16:38:00,221.755,221.851,221.66,221.844,51200001.0
2006-10-19 16:39:00,221.863,221.881,221.842,221.849,18700000.0
2006-10-19 16:40:00,221.77,221.85,221.672,221.836,56900000.0
2006-10-19 16:41:00,221.853,221.884,221.849,221.849,94300000.0
2006-10-19 16:42:00,221.865,221.882,221.852,221.852,46700000.0
2006-10-19 16:43:00,221.841,221.874,221.823,221.839,66000000.0
2006-10-19 16:44:00,221.854,221.856,221.82,221.835,68899999.0
2006-10-19 16:45:00,221.833,221.888,221.831,221.888,83800000.0
2006-10-19 16:46:00,221.868,221.88,221.817,221.817,38500000.0
2006-10-19 16:47:00,221.816,221.846,221.812,221.846,43400000.0
2006-10-19 16:48:00,221.835,221.835,221.813,221.813,26700000.0
2006-10-19 16:49:00,221.811,221.856,221.803,221.85,41600001.0
2006-10-19 16:50:00,221.851,221.863,221.825,221.837,71400000.0
2006-10-19 16:51:00,221.853,221.893,221.824,221.893,43600000.0
2006-10-19 16:52:00,221.896,221.947,221.896,221.922,53900000.0
2006-10-19 16:53:00,221.917,221.927,221.881,221.893,72900001.0
2006-10-19 16:54:00,221.901,221.916,221.893,221.903,83900000.0
2006-10-19 16:55:00,221.893,221.939,221.893,221.939,74700000.0
2006-10-19 16:56:00,221.947,221.954,221.905,221.95,32600000.0
2006-10-19 16:57:00,221.948,221.981,221.924,221.968,31900000.0
2006-10-19 16:58:00,221.976,221.986,221.942,221.942,49099999.0
2006-10-19 16:59:00,221.943,221.956,221.911,221.918,72899999.0
2006-10-19 17:00:00,221.925,221.931,221.903,221.904,59700000.0
2006-10-19 17:01:00,221.912,221.922,221.897,221.914,47100000.0
2006-10-19 17:02:00,221.899,221.917,221.882,221.917,35100001.0
2006-10-19 17:03:00,221.934,221.947,221.924,221.93,78299999.0
2006-10-19 17:04:00,221.944,221.956,221.927,221.935,57999999.0
2006-10-19 17:05:00,221.944,221.966,221.935,221.951,61300000.0
2006-10-19 17:06:00,221.973,221.973,221.94,221.955,50600000.0
2006-10-19 17:07:00,221.941,221.976,221.926,221.976,44700000.0
2006-10-19 17:08:00,221.978,221.982,221.973,221.975,33500000.0
2006-10-19 17:09:00,221.965,221.997,221.965,221.992,41100000.0
2006-10-19 17:10:00,221.993,222.02,221.99,221.99,51800000.0
2006-10-19 17:11:00,221.987,222.001,221.978,221.982,70900000.0
2006-10-19 17:12:00,221.986,221.999,221.943,221.943,68900001.0
2006-10-19 17:13:00,221.928,221.946,221.916,221.932,43600000.0
2006-10-19 17:14:00,221.946,221.946,221.911,221.931,50100000.0
2006-10-19 17:15:00,221.945,221.945,221.917,221.933,74100000.0
2006-10-19 17:16:00,221.934,221.934,221.904,221.904,38100000.0
2006-10-19 17:17:00,221.898,221.925,221.879,221.879,46200000.0
2006-10-19 17:18:00,221.873,221.897,221.873,221.895,25900000.0
2006-10-19 17:19:00,221.926,221.926,221.897,221.915,59000000.0
2006-10-19 17:20:00,221.911,221.949,221.907,221.923,46700000.0
2006-10-19 17:21:00,221.928,221.947,221.926,221.936,53800000.0
2006-10-19 17:22:00,221.929,221.929,221.899,221.905,81399998.0
2006-10-19 17:23:00,221.904,221.924,221.895,221.924,26200000.0
2006-10-19 17:24:00,221.9,221.9,221.835,221.898,68400001.0
2006-10-19 17:25:00,221.888,221.906,221.863,221.9,16100000.0
2006-10-19 17:26:00,221.91,221.923,221.899,221.899,33800000.0
2006-10-19 17:27:00,221.911,221.957,221.911,221.953,36500000.0
2006-10-19 17:28:00,221.97,221.991,221.968,221.968,44200000.0
2006-10-19 17:29:00,221.971,222.024,221.962,222.012,60000000.0
2006-10-19 17:30:00,222.024,222.029,221.988,221.991,69500000.0
2006-10-19 17:31:00,221.988,222.019,221.988,222.009,69199999.0
2006-10-19 17:32:00,222.002,222.012,221.977,221.993,65800000.0
2006-10-19 17:33:00,221.994,222.014,221.974,221.98,58999999.0
2006-10-19 17:34:00,221.993,222.0,221.951,221.967,49500000.0
2006-10-19 17:35:00,221.954,221.988,221.954,221.982,44800000.0
2006-10-19 17:36:00,221.963,221.997,221.94,221.973,51400000.0
2006-10-19 17:37:00,221.936,221.96,221.935,221.957,87199999.0
2006-10-19 17:38:00,221.889,221.982,221.889,221.982,40100000.0
2006-10-19 17:39:00,221.948,221.984,221.939,221.984,54499999.0
2006-10-19 17:40:00,221.953,221.982,221.935,221.982,31899999.0
2006-10-19 17:41:00,222.023,222.029,222.006,222.006,38100000.0
2006-10-19 17:42:00,222.003,222.02,222.003,222.02,24300000.0
2006-10-19 17:43:00,222.006,222.006,221.978,221.98,80700000.0
2006-10-19 17:44:00,221.966,221.98,221.962,221.98,36100000.0
2006-10-19 17:45:00,221.975,221.986,221.945,221.981,37300000.0
2006-10-19 17:46:00,221.955,221.99,221.943,221.979,38700000.0
2006-10-19 17:47:00,221.972,222.019,221.949,222.019,57500000.0
2006-10-19 17:48:00,222.006,222.023,222.006,222.017,63900000.0
2006-10-19 17:49:00,222.013,222.027,221.99,222.005,60400001.0
2006-10-19 17:50:00,222.007,222.007,221.991,221.993,32700000.0
2006-10-19 17:51:00,222.019,222.032,221.985,221.985,27700000.0
2006-10-19 17:52:00,222.015,222.015,221.96,221.98,30700000.0
2006-10-19 17:53:00,221.963,221.971,221.951,221.971,70000000.0
2006-10-19 17:54:00,221.979,221.982,221.959,221.974,44400000.0
2006-10-19 17:55:00,221.986,221.987,221.973,221.987,58500000.0
2006-10-19 17:56:00,221.986,222.006,221.986,221.988,32100000.0
2006-10-19 17:57:00,221.971,222.007,221.967,222.002,42500000.0
2006-10-19 17:58:00,221.987,222.005,221.975,222.005,41600000.0
2006-10-19 17:59:00,222.007,222.013,221.89,221.948,84200001.0
2006-10-19 18:00:00,221.923,221.965,221.738,221.965,47300000.0
2006-10-19 18:01:00,221.999,221.999,221.853,221.934,582800001.0
2006-10-19 18:02:00,221.935,221.973,221.893,221.948,766899999.0
2006-10-19 18:03:00,221.973,222.018,221.967,221.986,650399999.0
2006-10-19 18:04:00,221.991,222.008,221.963,221.963,469100001.0
2006-10-19 18:05:00,221.995,222.007,221.959,221.976,540000000.0
2006-10-19 18:06:00,221.974,222.041,221.974,222.026,590100001.0
2006-10-19 18:07:00,222.038,222.052,221.985,221.988,767199999.0
2006-10-19 18:08:00,221.991,222.024,221.956,222.005,736500003.0
2006-10-19 18:09:00,221.988,221.989,221.954,221.977,567900000.0
2006-10-19 18:10:00,221.985,222.055,221.971,222.032,557899999.0
2006-10-19 18:11:00,222.025,222.031,221.985,222.002,354100001.0
2006-10-19 18:12:00,221.998,222.033,221.984,222.01,289799996.0
2006-10-19 18:13:00,222.029,222.083,222.026,222.048,446600000.0
2006-10-19 18:14:00,222.058,222.06,222.008,222.06,566699999.0
2006-10-19 18:15:00,222.066,222.084,222.021,222.036,795200001.0
2006-10-19 18:16:00,222.048,222.052,222.012,222.012,634199999.0
2006-10-19 18:17:00,221.994,222.015,221.935,221.96,229900001.0
2006-10-19 18:18:00,221.949,222.004,221.932,221.984,441699999.0
2006-10-19 18:19:00,221.987,222.053,221.984,222.053,425200001.0
2006-10-19 18:20:00,222.077,222.093,222.029,222.069,623800001.0
2006-10-19 18:21:00,222.082,222.112,222.064,222.08,567100000.0
2006-10-19 18:22:00,222.075,222.112,222.068,222.077,434299999.0
2006-10-19 18:23:00,222.062,222.087,222.049,222.067,828299999.0
2006-10-19 18:24:00,222.05,222.105,222.03,222.041,553600000.0
2006-10-19 18:25:00,222.057,222.099,222.051,222.078,564500003.0
2006-10-19 18:26:00,222.102,222.102,222.078,222.093,435800004.0
2006-10-19 18:27:00,222.099,222.131,222.044,222.09,282800000.0
2006-10-19 18:28:00,222.118,222.133,222.105,222.113,391800000.0
2006-10-19 18:29:00,222.119,222.13,222.102,222.112,546599998.0
2006-10-19 18:30:00,222.111,222.111,222.081,222.084,276400000.0
2006-10-19 18:31:00,222.078,222.078,222.02,222.053,294200001.0
2006-10-19 18:32:00,222.043,222.043,221.961,222.013,413799999.0
2006-10-19 18:33:00,222.017,222.034,221.97,222.01,403500001.0
2006-10-19 18:34:00,222.018,222.046,222.006,222.034,523099999.0
2006-10-19 18:35:00,222.026,222.043,222.006,222.008,419500000.0
2006-10-19 18:36:00,221.959,222.032,221.959,222.032,330600002.0
2006-10-19 18:37:00,222.04,222.04,221.999,221.999,149500000.0
2006-10-19 18:38:00,222.003,222.015,221.989,222.008,172700000.0
2006-10-19 18:39:00,222.009,222.025,221.994,222.025,113600001.0
2006-10-19 18:40:00,222.012,222.024,221.947,221.995,271600000.0
2006-10-19 18:41:00,221.985,222.03,221.941,222.03,276900000.0
2006-10-19 18:42:00,222.03,222.053,221.977,222.046,251699999.0
2006-10-19 18:43:00,222.037,222.056,221.988,222.02,133600000.0
2006-10-19 18:44:00,222.026,222.074,222.026,222.06,343300001.0
2006-10-19 18:45:00,222.052,222.074,221.996,221.996,191900000.0
2006-10-19 18:46:00,222.021,222.052,222.021,222.043,196400001.0
2006-10-19 18:47:00,222.068,222.068,222.038,222.05,123799999.0
2006-10-19 18:48:00,222.043,222.053,222.024,222.028,173000000.0
2006-10-19 18:49:00,222.013,222.013,221.954,222.006,168800000.0
2006-10-19 18:50:00,222.011,222.011,221.987,221.996,273100002.0
2006-10-19 18:51:00,221.981,221.982,221.952,221.975,227700000.0
2006-10-19 18:52:00,222.005,222.041,221.953,222.016,207300000.0
2006-10-19 18:53:00,222.017,222.028,221.997,222.006,244300001.0
2006-10-19 18:54:00,222.012,222.012,221.888,221.888,212099999.0
2006-10-19 18:55:00,221.926,221.948,221.911,221.92,316700001.0
2006-10-19 18:56:00,221.927,221.953,221.919,221.95,27200000.0
2006-10-19 18:57:00,221.935,221.95,221.93,221.932,163800000.0
2006-10-19 18:58:00,221.94,221.967,221.927,221.967,357500001.0
2006-10-19 18:59:00,221.942,222.017,221.942,222.017,271200000.0
2006-10-19 19:00:00,222.007,222.033,221.986,221.998,77500000.0
2006-10-19 19:01:00,221.968,222.0,221.968,221.975,89700001.0
2006-10-19 19:02:00,221.975,221.992,221.975,221.991,209699999.0
2006-10-19 19:03:00,222.005,222.077,221.997,222.077,265399998.0
2006-10-19 19:04:00,222.076,222.076,221.959,222.03,163399999.0
2006-10-19 19:05:00,222.043,222.048,221.996,222.028,140299999.0
2006-10-19 19:06:00,222.021,222.038,221.98,222.035,415799999.0
2006-10-19 19:07:00,222.025,222.048,222.001,222.048,295600002.0
2006-10-19 19:08:00,222.003,222.037,221.934,222.028,377899999.0
2006-10-19 19:09:00,222.007,222.025,221.954,221.972,155000000.0
2006-10-19 19:10:00,221.972,222.003,221.972,221.98,113900001.0
2006-10-19 19:11:00,221.983,222.03,221.978,222.01,65300001.0
2006-10-19 19:12:00,222.015,222.057,222.015,222.037,114599999.0
2006-10-19 19:13:00,222.02,222.037,221.973,221.983,153999997.0
2006-10-19 19:14:00,221.984,222.009,221.974,221.983,259500000.0
2006-10-19 19:15:00,221.98,221.98,221.947,221.953,321300000.0
2006-10-19 19:16:00,221.975,221.998,221.94,221.947,33000000.0
2006-10-19 19:17:00,221.969,221.995,221.927,221.995,150900000.0
2006-10-19 19:18:00,222.014,222.024,221.986,222.0,109200000.0
2006-10-19 19:19:00,221.996,222.007,221.966,221.994,188600000.0
2006-10-19 19:20:00,222.001,222.001,221.928,221.94,148400000.0
2006-10-19 19:21:00,221.934,221.954,221.934,221.942,174399999.0
2006-10-19 19:22:00,221.944,221.958,221.937,221.95,103200001.0
2006-10-19 19:23:00,221.945,221.957,221.923,221.933,480500000.0
2006-10-19 19:24:00,221.928,221.933,221.896,221.933,145500001.0
2006-10-19 19:25:00,221.91,221.931,221.894,221.931,209799999.0
2006-10-19 19:26:00,221.927,221.941,221.899,221.924,437299998.0
2006-10-19 19:27:00,221.922,221.94,221.916,221.935,256400002.0
2006-10-19 19:28:00,221.942,221.955,221.916,221.938,287300003.0
2006-10-19 19:29:00,221.945,221.95,221.927,221.95,91300002.0
2006-10-19 19:30:00,221.932,221.968,221.932,221.933,251699998.0
2006-10-19 19:31:00,221.925,221.94,221.925,221.932,114699999.0
2006-10-19 19:32:00,221.864,221.921,221.864,221.883,496500002.0
2006-10-19 19:33:00,221.897,221.915,221.893,221.902,163899999.0
2006-10-19 19:34:00,221.918,221.928,221.894,221.894,245100001.0
2006-10-19 19:35:00,221.885,221.912,221.867,221.88,265700000.0
2006-10-19 19:36:00,221.898,221.922,221.897,221.922,241000000.0
2006-10-19 19:37:00,221.919,221.947,221.919,221.924,97800001.0
2006-10-19 19:38:00,221.934,221.953,221.932,221.953,174100000.0
2006-10-19 19:39:00,221.952,221.959,221.898,221.939,192300000.0
2006-10-19 19:40:00,221.954,221.954,221.917,221.924,321199998.0
2006-10-19 19:41:00,221.928,221.946,221.914,221.929,327500001.0
2006-10-19 19:42:00,221.924,221.943,221.903,221.943,206799999.0
2006-10-19 19:43:00,221.959,221.963,221.918,221.949,56000000.0
2006-10-19 19:44:00,221.952,221.969,221.928,221.937,241900000.0
2006-10-19 19:45:00,221.945,221.97,221.933,221.97,114300000.0
2006-10-19 19:46:00,221.982,221.982,221.948,221.966,155399999.0
2006-10-19 19:47:00,221.944,221.956,221.914,221.944,51200000.0
2006-10-19 19:48:00,221.936,221.948,221.911,221.92,228600000.0
2006-10-19 19:49:00,221.908,221.915,221.898,221.91,153000000.0
2006-10-19 19:50:00,221.91,221.919,221.9,221.905,190200000.0
2006-10-19 19:51:00,221.905,221.918,221.882,221.9,182999999.0
2006-10-19 19:52:00,221.911,221.912,221.862,221.873,126099999.0
2006-10-19 19:53:00,221.91,221.947,221.907,221.935,132299999.0
2006-10-19 19:54:00,221.919,221.934,221.902,221.913,120600000.0
2006-10-19 19:55:00,221.921,221.922,221.888,221.899,70200000.0
2006-10-19 19:56:00,221.896,221.896,221.856,221.892,115699999.0
2006-10-19 19:57:00,221.895,221.923,221.877,221.923,152400001.0
2006-10-19 19:58:00,221.913,221.92,221.886,221.886,231000001.0
2006-10-19 19:59:00,221.9,221.918,221.89,221.901,274800001.0
2006-10-19 20:00:00,221.915,221.939,221.915,221.927,99400000.0
2006-10-19 20:01:00,221.938,221.98,221.938,221.98,84000000.0
2006-10-19 20:02:00,221.985,221.989,221.958,221.966,127000000.0
2006-10-19 20:03:00,221.955,221.974,221.926,221.94,118000000.0
2006-10-19 20:04:00,221.943,221.954,221.936,221.945,104000000.0
2006-10-19 20:05:00,221.947,221.951,221.926,221.926,149000002.0
2006-10-19 20:06:00,221.921,221.948,221.905,221.917,222299999.0
2006-10-19 20:07:00,221.93,221.949,221.924,221.925,125500000.0
2006-10-19 20:08:00,221.921,221.936,221.885,221.885,192100003.0
2006-10-19 20:09:00,221.89,221.907,221.865,221.901,144100000.0
2006-10-19 20:10:00,221.905,221.911,221.88,221.887,138300000.0
2006-10-19 20:11:00,221.888,221.902,221.876,221.889,342599997.0
2006-10-19 20:12:00,221.895,221.921,221.878,221.878,511299999.0
2006-10-19 20:13:00,221.876,221.893,221.869,221.882,123500000.0
2006-10-19 20:14:00,221.882,221.897,221.857,221.869,167000000.0
2006-10-19 20:15:00,221.88,221.91,221.88,221.885,324700001.0
2006-10-19 20:16:00,221.877,221.904,221.855,221.867,226099999.0
2006-10-19 20:17:00,221.898,221.924,221.898,221.915,58299999.0
2006-10-19 20:18:00,221.915,221.928,221.897,221.897,169399997.0
2006-10-19 20:19:00,221.904,221.918,221.882,221.882,161200000.0
2006-10-19 20:20:00,221.885,221.925,221.885,221.921,280699998.0
2006-10-19 20:21:00,221.923,221.934,221.882,221.91,160600000.0
2006-10-19 20:22:00,221.9,221.931,221.896,221.912,204300000.0
2006-10-19 20:23:00,221.925,221.955,221.918,221.944,158100000.0
2006-10-19 20:24:00,221.944,221.966,221.895,221.895,159000000.0
2006-10-19 20:25:00,221.897,221.922,221.874,221.874,275200001.0
2006-10-19 20:26:00,221.872,221.888,221.868,221.878,365899995.0
2006-10-19 20:27:00,221.871,221.883,221.857,221.883,171999999.0
2006-10-19 20:28:00,221.884,221.928,221.879,221.902,407600000.0
2006-10-19 20:29:00,221.909,221.926,221.895,221.895,434400000.0
2006-10-19 20:30:00,221.901,221.912,221.861,221.904,576399999.0
2006-10-19 20:31:00,221.902,221.933,221.896,221.92,391600006.0
2006-10-19 20:32:00,221.92,221.92,221.894,221.896,511900001.0
2006-10-19 20:33:00,221.899,221.911,221.879,221.888,196000000.0
2006-10-19 20:34:00,221.873,221.873,221.827,221.869,174499999.0
2006-10-19 20:35:00,221.838,221.87,221.838,221.87,103700000.0
2006-10-19 20:36:00,221.882,221.903,221.867,221.899,184199999.0
2006-10-19 20:37:00,221.874,221.915,221.852,221.904,53500000.0
2006-10-19 20:38:00,221.895,221.897,221.874,221.892,229500000.0
2006-10-19 20:39:00,221.892,221.892,221.868,221.876,184500001.0
2006-10-19 20:40:00,221.871,221.88,221.822,221.869,378499999.0
2006-10-19 20:41:00,221.877,221.892,221.868,221.892,216099998.0
2006-10-19 20:42:00,221.891,221.891,221.873,221.882,187200001.0
2006-10-19 20:43:00,221.887,221.901,221.869,221.888,325699999.0
2006-10-19 20:44:00,221.893,221.896,221.861,221.893,300800001.0
2006-10-19 20:45:00,221.894,221.898,221.881,221.882,194000000.0
2006-10-19 20:46:00,221.872,221.872,221.794,221.83,236800000.0
2006-10-19 20:47:00,221.861,221.862,221.831,221.862,197900001.0
2006-10-19 20:48:00,221.87,221.88,221.865,221.867,229600001.0
2006-10-19 20:49:00,221.871,221.871,221.822,221.822,152799999.0
2006-10-19 20:50:00,221.822,221.87,221.82,221.833,290800000.0
2006-10-19 20:51:00,221.828,221.847,221.82,221.832,104600000.0
2006-10-19 20:52:00,221.829,221.843,221.784,221.82,131100000.0
2006-10-19 20:53:00,221.806,221.844,221.767,221.834,253400001.0
2006-10-19 20:54:00,221.845,221.872,221.834,221.834,155399999.0
2006-10-19 20:55:00,221.839,221.868,221.82,221.85,303400000.0
2006-10-19 20:56:00,221.848,221.848,221.788,221.835,262900000.0
2006-10-19 20:57:00,221.845,221.878,221.845,221.878,351500002.0
2006-10-19 20:58:00,221.857,221.892,221.845,221.862,351300000.0
2006-10-19 20:59:00,221.866,221.866,221.819,221.821,575399999.0
2006-10-19 21:00:00,221.821,221.838,221.789,221.797,432300000.0
2006-10-19 21:01:00,221.789,221.821,221.788,221.792,480000001.0
2006-10-19 21:02:00,221.781,221.792,221.747,221.786,260500001.0
2006-10-19 21:03:00,221.794,221.816,221.794,221.808,233299999.0
2006-10-19 21:04:00,221.812,221.812,221.749,221.801,72400000.0
2006-10-19 21:05:00,221.809,221.828,221.801,221.808,157199999.0
2006-10-19 21:06:00,221.808,221.838,221.805,221.822,236500000.0
2006-10-19 21:07:00,221.826,221.834,221.774,221.802,217100000.0
2006-10-19 21:08:00,221.811,221.813,221.758,221.786,172900001.0
2006-10-19 21:09:00,221.821,221.821,221.759,221.773,160500001.0
2006-10-19 21:10:00,221.781,221.781,221.726,221.776,84300000.0
2006-10-19 21:11:00,221.775,221.805,221.775,221.797,77500001.0
2006-10-19 21:12:00,221.78,221.785,221.759,221.778,83900001.0
2006-10-19 21:13:00,221.768,221.789,221.744,221.757,160900001.0
2006-10-19 21:14:00,221.742,221.757,221.726,221.746,281200001.0
2006-10-19 21:15:00,221.753,221.801,221.744,221.77,256200000.0
2006-10-19 21:16:00,221.775,221.785,221.767,221.785,62200000.0
2006-10-19 21:17:00,221.775,221.788,221.728,221.788,277300002.0
2006-10-19 21:18:00,221.791,221.801,221.732,221.794,218599999.0
2006-10-19 21:19:00,221.801,221.814,221.793,221.807,276700000.0
2006-10-19 21:20:00,221.795,221.795,221.74,221.788,333199999.0
2006-10-19 21:21:00,221.796,221.807,221.774,221.774,274900001.0
2006-10-19 21:22:00,221.788,221.814,221.778,221.778,231900002.0
2006-10-19 21:23:00,221.776,221.794,221.753,221.777,155799999.0
2006-10-19 21:24:00,221.777,221.798,221.676,221.775,163800001.0
2006-10-19 21:25:00,221.802,221.81,221.749,221.795,311900000.0
2006-10-19 21:26:00,221.799,221.806,221.741,221.77,128000000.0
2006-10-19 21:27:00,221.784,221.792,221.758,221.778,130200000.0
2006-10-19 21:28:00,221.772,221.772,221.731,221.737,123800000.0
2006-10-19 21:29:00,221.752,221.772,221.69,221.772,67199999.0
2006-10-19 21:30:00,221.769,221.792,221.724,221.77,85900000.0
2006-10-19 21:31:00,221.76,221.788,221.7,221.788,88600000.0
2006-10-19 21:32:00,221.786,221.798,221.746,221.798,101800000.0
2006-10-19 21:33:00,221.801,221.828,221.801,221.825,141800001.0
2006-10-19 21:34:00,221.825,221.825,221.764,221.8,147899999.0
2006-10-19 21:35:00,221.81,221.812,221.774,221.799,40600000.0
2006-10-19 21:36:00,221.802,221.813,221.776,221.813,67000000.0
2006-10-19 21:37:00,221.814,221.816,221.796,221.811,96800001.0
2006-10-19 21:38:00,221.807,221.816,221.755,221.793,59000000.0
2006-10-19 21:39:00,221.795,221.819,221.776,221.819,17800000.0
2006-10-19 21:40:00,221.826,221.834,221.822,221.822,41300000.0
2006-10-19 21:41:00,221.799,221.799,221.767,221.793,43699998.0
2006-10-19 21:42:00,221.788,221.79,221.71,221.783,162300000.0
2006-10-19 21:43:00,221.781,221.805,221.751,221.805,80500000.0
2006-10-19 21:44:00,221.8,221.811,221.766,221.805,183400000.0
2006-10-19 21:45:00,221.814,221.816,221.788,221.807,71800000.0
2006-10-19 21:46:00,221.81,221.825,221.796,221.806,98399999.0
2006-10-19 21:47:00,221.81,221.817,221.795,221.795,55200000.0
2006-10-19 21:48:00,221.784,221.786,221.722,221.763,120899999.0
2006-10-19 21:49:00,221.76,221.76,221.719,221.719,55200000.0
2006-10-19 21:50:00,221.773,221.779,221.74,221.779,32000001.0
2006-10-19 21:51:00,221.778,221.778,221.74,221.765,100600000.0
2006-10-19 21:52:00,221.792,221.792,221.743,221.763,25800000.0
2006-10-19 21:53:00,221.814,221.814,221.76,221.786,49500000.0
2006-10-19 21:54:00,221.788,221.797,221.74,221.775,71900000.0
2006-10-19 21:55:00,221.805,221.807,221.772,221.772,78800000.0
2006-10-19 21:56:00,221.808,221.812,221.808,221.809,47200000.0
2006-10-19 21:57:00,221.827,221.834,221.791,221.827,26300000.0
2006-10-19 21:58:00,221.827,221.827,221.779,221.789,49800000.0
2006-10-19 21:59:00,221.823,221.838,221.775,221.812,163300000.0
2006-10-19 22:00:00,221.814,221.846,221.814,221.835,242199998.0
2006-10-19 22:01:00,221.829,221.829,221.77,221.802,208499999.0
2006-10-19 22:02:00,221.79,221.799,221.757,221.774,231899999.0
2006-10-19 22:03:00,221.772,221.776,221.728,221.728,62600000.0
2006-10-19 22:04:00,221.756,221.78,221.673,221.76,142900001.0
2006-10-19 22:05:00,221.765,221.771,221.684,221.726,78700000.0
2006-10-19 22:06:00,221.751,221.772,221.751,221.765,34600000.0
2006-10-19 22:07:00,221.76,221.769,221.744,221.75,85100000.0
2006-10-19 22:08:00,221.775,221.775,221.729,221.763,68100000.0
2006-10-19 22:09:00,221.763,221.79,221.76,221.79,67400000.0
2006-10-19 22:10:00,221.776,221.799,221.756,221.786,58700001.0
2006-10-19 22:11:00,221.776,221.812,221.774,221.802,74500000.0
2006-10-19 22:12:00,221.799,221.813,221.77,221.813,95400001.0
2006-10-19 22:13:00,221.821,221.832,221.816,221.819,35700000.0
2006-10-19 22:14:00,221.842,221.847,221.823,221.823,51200001.0
2006-10-19 22:15:00,221.834,221.873,221.832,221.847,162199999.0
2006-10-19 22:16:00,221.867,221.892,221.865,221.874,244300000.0
2006-10-19 22:17:00,221.892,221.893,221.869,221.869,39600000.0
2006-10-19 22:18:00,221.853,221.863,221.826,221.858,97200001.0
2006-10-19 22:19:00,221.872,221.89,221.831,221.875,111899999.0
2006-10-19 22:20:00,221.873,221.891,221.842,221.865,30300000.0
2006-10-19 22:21:00,221.858,221.887,221.857,221.857,32800000.0
2006-10-19 22:22:00,221.832,221.852,221.818,221.836,54700000.0
2006-10-19 22:23:00,221.823,221.882,221.814,221.874,75500000.0
2006-10-19 22:24:00,221.892,221.892,221.835,221.868,88900002.0
2006-10-19 22:25:00,221.86,221.869,221.849,221.869,51800001.0
2006-10-19 22:26:00,221.867,221.869,221.857,221.861,41900000.0
2006-10-19 22:27:00,221.85,221.858,221.811,221.844,198499999.0
2006-10-19 22:28:00,221.845,221.845,221.813,221.822,33900000.0
2006-10-19 22:29:00,221.82,221.843,221.82,221.83,137400000.0
2006-10-19 22:30:00,221.809,221.828,221.794,221.82,73500000.0
2006-10-19 22:31:00,221.815,221.827,221.8,221.807,80300000.0
2006-10-19 22:32:00,221.818,221.833,221.796,221.796,145700001.0
2006-10-19 22:33:00,221.836,221.85,221.828,221.848,172400001.0
2006-10-19 22:34:00,221.847,221.872,221.801,221.857,281100001.0
2006-10-19 22:35:00,221.873,221.873,221.829,221.842,76800000.0
2006-10-19 22:36:00,221.847,221.847,221.822,221.834,55700000.0
2006-10-19 22:37:00,221.836,221.844,221.795,221.84,90700001.0
2006-10-19 22:38:00,221.838,221.843,221.819,221.834,39500000.0
2006-10-19 22:39:00,221.855,221.86,221.807,221.827,62200000.0
2006-10-19 22:40:00,221.856,221.856,221.815,221.831,52300000.0
2006-10-19 22:41:00,221.848,221.862,221.846,221.849,80600001.0
2006-10-19 22:42:00,221.831,221.831,221.804,221.823,28700000.0
2006-10-19 22:43:00,221.842,221.85,221.828,221.83,81000000.0
2006-10-19 22:44:00,221.832,221.859,221.787,221.827,170999999.0
2006-10-19 22:45:00,221.833,221.833,221.778,221.812,142300000.0
2006-10-19 22:46:00,221.828,221.844,221.809,221.844,58000000.0
2006-10-19 22:47:00,221.833,221.856,221.831,221.851,68700000.0
2006-10-19 22:48:00,221.86,221.892,221.838,221.886,105800000.0
2006-10-19 22:49:00,221.894,221.937,221.894,221.905,35900000.0
2006-10-19 22:50:00,221.915,221.92,221.881,221.92,39800000.0
2006-10-19 22:51:00,221.931,221.957,221.923,221.942,96099999.0
2006-10-19 22:52:00,221.905,221.918,221.878,221.878,57999999.0
2006-10-19 22:53:00,221.888,221.921,221.866,221.893,128900001.0
2006-10-19 22:54:00,221.92,221.92,221.836,221.838,29000000.0
2006-10-19 22:55:00,221.856,221.886,221.846,221.875,41700000.0
2006-10-19 22:56:00,221.895,221.914,221.844,221.844,61800000.0
2006-10-19 22:57:00,221.885,221.885,221.845,221.845,90300000.0
2006-10-19 22:58:00,221.838,221.866,221.838,221.848,40800000.0
2006-10-19 22:59:00,221.81,221.827,221.796,221.827,98100001.0
2006-10-19 23:00:00,221.809,221.829,221.776,221.776,73400000.0
2006-10-19 23:01:00,221.808,221.812,221.734,221.761,38200000.0
2006-10-19 23:02:00,221.758,221.764,221.731,221.741,52999999.0
2006-10-19 23:03:00,221.719,221.755,221.719,221.755,46500000.0
2006-10-19 23:04:00,221.757,221.79,221.741,221.767,41400000.0
2006-10-19 23:05:00,221.768,221.832,221.768,221.832,43300000.0
2006-10-19 23:06:00,221.836,221.836,221.803,221.825,24100000.0
2006-10-19 23:07:00,221.816,221.826,221.811,221.824,22800000.0
2006-10-19 23:08:00,221.839,221.84,221.804,221.84,36100000.0
2006-10-19 23:09:00,221.855,221.857,221.83,221.848,45000000.0
2006-10-19 23:10:00,221.835,221.858,221.813,221.845,99100000.0
2006-10-19 23:11:00,221.84,221.848,221.82,221.848,72400001.0
2006-10-19 23:12:00,221.858,221.869,221.83,221.83,22400000.0
2006-10-19 23:13:00,221.773,221.836,221.773,221.799,67600000.0
2006-10-19 23:14:00,221.743,221.841,221.743,221.841,45000000.0
2006-10-19 23:15:00,221.869,221.873,221.825,221.858,47100000.0
2006-10-19 23:16:00,221.835,221.839,221.779,221.832,47400000.0
2006-10-19 23:17:00,221.844,221.877,221.844,221.847,64699998.0
2006-10-19 23:18:00,221.835,221.856,221.787,221.835,29700000.0
2006-10-19 23:19:00,221.804,221.82,221.788,221.813,88300001.0
2006-10-19 23:20:00,221.809,221.838,221.807,221.807,52600000.0
2006-10-19 23:21:00,221.762,221.836,221.755,221.83,75300000.0
2006-10-19 23:22:00,221.818,221.818,221.75,221.808,72900000.0
2006-10-19 23:23:00,221.787,221.802,221.786,221.792,66699999.0
2006-10-19 23:24:00,221.804,221.827,221.777,221.81,28400000.0
2006-10-19 23:25:00,221.789,221.822,221.778,221.793,106199999.0
2006-10-19 23:26:00,221.816,221.823,221.78,221.795,74000000.0
2006-10-19 23:27:00,221.822,221.844,221.8,221.815,43200001.0
2006-10-19 23:28:00,221.808,221.831,221.79,221.81,83600000.0
2006-10-19 23:29:00,221.803,221.827,221.783,221.803,33700000.0
2006-10-19 23:30:00,221.829,221.829,221.791,221.791,24200000.0
2006-10-19 23:31:00,221.79,221.829,221.79,221.802,66699999.0
2006-10-19 23:32:00,221.815,221.815,221.76,221.76,86600001.0
2006-10-19 23:33:00,221.783,221.802,221.775,221.785,36800000.0
2006-10-19 23:34:00,221.803,221.803,221.755,221.787,28400000.0
2006-10-19 23:35:00,221.79,221.816,221.778,221.812,40800000.0
2006-10-19 23:36:00,221.815,221.871,221.807,221.862,54800000.0
2006-10-19 23:37:00,221.846,221.847,221.829,221.836,43700001.0
2006-10-19 23:38:00,221.83,221.837,221.81,221.835,78000000.0
2006-10-19 23:39:00,221.839,221.84,221.815,221.84,82300001.0
2006-10-19 23:40:00,221.825,221.84,221.81,221.835,74200001.0
2006-10-19 23:41:00,221.857,221.876,221.827,221.868,43700000.0
2006-10-19 23:42:00,221.85,221.876,221.841,221.866,41400000.0
2006-10-19 23:43:00,221.862,221.897,221.862,221.865,59000000.0
2006-10-19 23:44:00,221.868,221.88,221.864,221.864,44300000.0
2006-10-19 23:45:00,221.849,221.849,221.773,221.773,83000000.0
2006-10-19 23:46:00,221.799,221.799,221.749,221.768,69900000.0
2006-10-19 23:47:00,221.822,221.827,221.77,221.788,53900000.0
2006-10-19 23:48:00,221.809,221.809,221.783,221.8,26500000.0
2006-10-19 23:49:00,221.805,221.805,221.772,221.785,84700001.0
2006-10-19 23:50:00,221.812,221.812,221.761,221.798,46299999.0
2006-10-19 23:51:00,221.777,221.836,221.777,221.836,30800000.0
2006-10-19 23:52:00,221.865,221.888,221.838,221.855,51299999.0
2006-10-19 23:53:00,221.867,221.867,221.823,221.823,39600000.0
2006-10-19 23:54:00,221.824,221.849,221.817,221.821,45400001.0
2006-10-19 23:55:00,221.859,221.88,221.853,221.86,36800000.0
2006-10-19 23:56:00,221.891,221.996,221.891,221.924,34300000.0
2006-10-19 23:57:00,221.939,221.95,221.884,221.884,29300000.0
2006-10-19 23:58:00,221.87,221.884,221.856,221.881,94100000.0
2006-10-19 23:59:00,221.846,221.895,221.846,221.88,36000000.0
2006-10-20 00:00:00,221.896,221.898,221.859,221.898,28700000.0
2006-10-20 00:01:00,221.898,221.918,221.876,221.915,57700000.0
2006-10-20 00:02:00,221.874,221.883,221.824,221.883,43600000.0
2006-10-20 00:03:00,221.911,221.972,221.911,221.963,64200000.0
2006-10-20 00:04:00,221.956,222.024,221.956,222.024,45600000.0
2006-10-20 00:05:00,222.014,222.023,222.002,222.013,48200000.0
2006-10-20 00:06:00,222.021,222.03,222.012,222.029,38899999.0
2006-10-20 00:07:00,222.019,222.06,222.008,222.06,48300000.0
2006-10-20 00:08:00,222.064,222.068,222.029,222.045,83800001.0
2006-10-20 00:09:00,222.032,222.032,221.978,222.012,22400000.0
2006-10-20 00:10:00,222.015,222.027,221.993,222.018,62900000.0
2006-10-20 00:11:00,222.025,222.044,222.02,222.044,37400000.0
2006-10-20 00:12:00,222.045,222.063,222.042,222.047,65800000.0
2006-10-20 00:13:00,222.048,222.114,222.035,222.114,81700001.0
2006-10-20 00:14:00,222.132,222.132,222.06,222.084,89299999.0
2006-10-20 00:15:00,222.068,222.093,222.044,222.044,47000000.0
2006-10-20 00:16:00,222.047,222.075,222.047,222.048,64300000.0
2006-10-20 00:17:00,222.029,222.038,221.981,221.981,52999999.0
2006-10-20 00:18:00,222.037,222.037,221.984,222.005,99600000.0
2006-10-20 00:19:00,221.983,222.018,221.976,222.01,33100000.0
2006-10-20 00:20:00,222.005,222.005,221.98,221.992,45700000.0
2006-10-20 00:21:00,222.0,222.0,221.96,221.98,32700001.0
2006-10-20 00:22:00,221.996,222.013,221.956,221.956,55400000.0
2006-10-20 00:23:00,221.964,221.983,221.943,221.983,36200000.0
2006-10-20 00:24:00,221.985,221.985,221.945,221.961,25100000.0
2006-10-20 00:25:00,221.978,222.003,221.965,221.991,35300000.0
2006-10-20 00:26:00,221.966,221.983,221.956,221.956,55400000.0
2006-10-20 00:27:00,221.968,221.971,221.938,221.955,121200001.0
2006-10-20 00:28:00,221.967,221.973,221.95,221.973,43200000.0
2006-10-20 00:29:00,221.964,221.978,221.964,221.973,59200000.0
2006-10-20 00:30:00,221.979,221.979,221.955,221.963,49100000.0
2006-10-20 00:31:00,222.003,222.032,222.002,222.016,54899999.0
2006-10-20 00:32:00,221.973,221.989,221.952,221.968,40500001.0
2006-10-20 00:33:00,221.975,221.979,221.953,221.966,37700000.0
2006-10-20 00:34:00,221.956,221.999,221.956,221.974,60500000.0
2006-10-20 00:35:00,221.96,221.97,221.945,221.969,60900001.0
2006-10-20 00:36:00,221.994,221.996,221.963,221.963,36000000.0
2006-10-20 00:37:00,221.955,221.957,221.936,221.945,47000000.0
2006-10-20 00:38:00,221.945,221.961,221.939,221.95,25800000.0
2006-10-20 00:39:00,221.932,221.952,221.904,221.944,56499999.0
2006-10-20 00:40:00,221.954,221.954,221.913,221.93,49099999.0
2006-10-20 00:41:00,221.98,221.982,221.951,221.956,66399999.0
2006-10-20 00:42:00,221.975,221.992,221.953,221.953,73200000.0
2006-10-20 00:43:00,221.98,222.004,221.975,221.999,26400000.0
2006-10-20 00:44:00,222.017,222.017,221.993,222.011,57900000.0
2006-10-20 00:45:00,222.023,222.025,222.006,222.006,76700001.0
2006-10-20 00:46:00,221.992,222.013,221.991,222.005,46300001.0
2006-10-20 00:47:00,222.006,222.009,221.972,221.972,78100001.0
2006-10-20 00:48:00,221.968,221.999,221.968,221.982,57300000.0
2006-10-20 00:49:00,221.964,221.98,221.947,221.947,47900000.0
2006-10-20 00:50:00,221.997,222.018,221.964,222.018,47000001.0
2006-10-20 00:51:00,221.992,222.012,221.976,221.976,70100000.0
2006-10-20 00:52:00,221.969,222.01,221.969,222.0,77000000.0
2006-10-20 00:53:00,221.985,221.989,221.973,221.988,48500000.0
2006-10-20 00:54:00,221.967,221.978,221.958,221.966,57400000.0
2006-10-20 00:55:00,221.971,221.976,221.959,221.965,36900000.0
2006-10-20 00:56:00,221.956,221.971,221.956,221.97,41100000.0
2006-10-20 00:57:00,221.97,221.979,221.948,221.979,41900000.0
2006-10-20 00:58:00,221.966,221.976,221.934,221.938,67800000.0
2006-10-20 00:59:00,221.977,221.996,221.965,221.979,40100000.0
2006-10-20 01:00:00,221.983,221.983,221.953,221.959,9200000.0
2006-10-20 01:01:00,221.972,221.992,221.965,221.965,47500000.0
2006-10-20 01:02:00,221.968,222.002,221.968,222.002,66200001.0
2006-10-20 01:03:00,221.993,222.026,221.986,222.003,41900000.0
2006-10-20 01:04:00,221.979,222.002,221.973,221.99,40200000.0
2006-10-20 01:05:00,221.98,222.013,221.975,221.995,33700000.0
2006-10-20 01:06:00,222.004,222.007,221.985,221.99,21400000.0
2006-10-20 01:07:00,221.978,222.013,221.976,221.998,29500000.0
2006-10-20 01:08:00,221.986,222.005,221.975,222.005,45100000.0
2006-10-20 01:09:00,222.018,222.026,221.998,222.003,84899999.0
2006-10-20 01:10:00,221.98,222.02,221.98,221.998,31700000.0
2006-10-20 01:11:00,221.983,221.983,221.934,221.967,58800000.0
2006-10-20 01:12:00,221.977,221.977,221.926,221.949,85799999.0
2006-10-20 01:13:00,221.934,221.958,221.918,221.958,68600000.0
2006-10-20 01:14:00,221.911,221.943,221.911,221.915,75200001.0
2006-10-20 01:15:00,221.968,221.968,221.923,221.932,35100000.0
2006-10-20 01:16:00,221.972,221.978,221.928,221.935,98800001.0
2006-10-20 01:17:00,221.949,221.949,221.918,221.918,32000000.0
2006-10-20 01:18:00,221.936,221.941,221.913,221.917,35100000.0
2006-10-20 01:19:00,221.929,221.953,221.915,221.947,28200000.0
2006-10-20 01:20:00,221.961,222.006,221.961,221.988,73900000.0
2006-10-20 01:21:00,222.004,222.014,221.982,221.983,86500000.0
2006-10-20 01:22:00,221.963,221.998,221.958,221.969,50300000.0
2006-10-20 01:23:00,221.966,222.012,221.966,222.012,40400000.0
2006-10-20 01:24:00,221.995,222.009,221.974,221.998,25800000.0
2006-10-20 01:25:00,221.988,222.017,221.986,221.988,49900000.0
2006-10-20 01:26:00,221.986,222.008,221.977,221.98,64200000.0
2006-10-20 01:27:00,221.979,222.0,221.977,221.987,28100000.0
2006-10-20 01:28:00,221.984,222.0,221.984,221.99,21000000.0
2006-10-20 01:29:00,221.978,222.046,221.978,222.0,85400001.0
2006-10-20 01:30:00,222.018,222.048,222.005,222.048,58200000.0
2006-10-20 01:31:00,222.052,222.055,222.028,222.03,25300000.0
2006-10-20 01:32:00,222.034,222.048,222.024,222.046,38999999.0
2006-10-20 01:33:00,222.055,222.08,222.033,222.08,73900001.0
2006-10-20 01:34:00,222.065,222.079,222.039,222.055,41900001.0
2006-10-20 01:35:00,222.06,222.077,222.06,222.068,41300000.0
2006-10-20 01:36:00,222.077,222.09,222.043,222.043,62300000.0
2006-10-20 01:37:00,222.041,222.06,222.02,222.056,57600000.0
2006-10-20 01:38:00,222.06,222.087,222.05,222.075,37700000.0
2006-10-20 01:39:00,222.099,222.107,222.078,222.087,83700002.0
2006-10-20 01:40:00,222.09,222.093,222.067,222.067,48900000.0
2006-10-20 01:41:00,222.085,222.106,222.077,222.102,42900000.0
2006-10-20 01:42:00,222.101,222.127,222.086,222.115,44500000.0
2006-10-20 01:43:00,222.11,222.152,222.11,222.13,56800001.0
2006-10-20 01:44:00,222.106,222.147,222.089,222.141,28400000.0
2006-10-20 01:45:00,222.141,222.17,222.122,222.17,63900001.0
2006-10-20 01:46:00,222.154,222.154,222.092,222.151,56200000.0
2006-10-20 01:47:00,222.121,222.136,222.119,222.125,52900001.0
2006-10-20 01:48:00,222.123,222.139,222.12,222.131,103299999.0
2006-10-20 01:49:00,222.128,222.163,222.098,222.136,41699999.0
2006-10-20 01:50:00,222.091,222.137,222.082,222.137,120700000.0
2006-10-20 01:51:00,222.117,222.127,222.1,222.119,16200000.0
2006-10-20 01:52:00,222.123,222.125,222.099,222.104,40700001.0
2006-10-20 01:53:00,222.071,222.118,222.06,222.118,28500000.0
2006-10-20 01:54:00,222.122,222.122,222.065,222.087,62000000.0
2006-10-20 01:55:00,222.112,222.118,222.074,222.084,80100000.0
2006-10-20 01:56:00,222.072,222.072,222.03,222.03,18800000.0
2006-10-20 01:57:00,222.034,222.05,222.02,222.036,16500000.0
2006-10-20 01:58:00,222.02,222.025,221.989,222.025,20000000.0
2006-10-20 01:59:00,222.04,222.092,222.04,222.069,39500000.0
2006-10-20 02:00:00,222.05,222.08,222.025,222.068,57600000.0
2006-10-20 02:01:00,222.072,222.097,222.072,222.078,38500000.0
2006-10-20 02:02:00,222.082,222.082,222.039,222.044,30200000.0
2006-10-20 02:03:00,222.054,222.059,222.036,222.05,29700000.0
2006-10-20 02:04:00,222.08,222.115,222.071,222.098,37700000.0
2006-10-20 02:05:00,222.112,222.128,222.099,222.099,50899999.0
2006-10-20 02:06:00,222.091,222.091,222.076,222.077,41600000.0
2006-10-20 02:07:00,222.082,222.088,222.069,222.069,62000000.0
2006-10-20 02:08:00,222.085,222.12,222.076,222.103,64500000.0
2006-10-20 02:09:00,222.095,222.107,222.088,222.093,51900000.0
2006-10-20 02:10:00,222.096,222.113,222.095,222.097,44900000.0
2006-10-20 02:11:00,222.117,222.127,222.101,222.113,76600000.0
2006-10-20 02:12:00,222.096,222.127,222.077,222.111,58100000.0
2006-10-20 02:13:00,222.095,222.107,222.09,222.098,32200000.0
2006-10-20 02:14:00,222.101,222.132,222.082,222.082,85799999.0
2006-10-20 02:15:00,222.088,222.11,222.068,222.097,77400001.0
2006-10-20 02:16:00,222.129,222.138,222.121,222.122,45700000.0
2006-10-20 02:17:00,222.17,222.204,222.152,222.201,29300000.0
2006-10-20 02:18:00,222.2,222.251,222.2,222.25,45300000.0
2006-10-20 02:19:00,222.237,222.257,222.231,222.232,60000000.0
2006-10-20 02:20:00,222.223,222.249,222.215,222.244,43700000.0
2006-10-20 02:21:00,222.242,222.242,222.2,222.213,33200000.0
2006-10-20 02:22:00,222.198,222.26,222.198,222.245,32300000.0
2006-10-20 02:23:00,222.239,222.254,222.22,222.24,88600000.0
2006-10-20 02:24:00,222.238,222.243,222.227,222.233,21000000.0
2006-10-20 02:25:00,222.25,222.253,222.212,222.215,46000000.0
2006-10-20 02:26:00,222.219,222.238,222.202,222.202,47200000.0
2006-10-20 02:27:00,222.202,222.232,222.202,222.229,55000000.0
2006-10-20 02:28:00,222.225,222.227,222.208,222.213,33500000.0
2006-10-20 02:29:00,222.225,222.237,222.215,222.232,44000000.0
2006-10-20 02:30:00,222.225,222.245,222.21,222.21,60800000.0
2006-10-20 02:31:00,222.238,222.245,222.211,222.215,73200000.0
2006-10-20 02:32:00,222.259,222.266,222.232,222.266,39700000.0
2006-10-20 02:33:00,222.277,222.29,222.242,222.248,74000000.0
2006-10-20 02:34:00,222.256,222.28,222.252,222.274,54300000.0
2006-10-20 02:35:00,222.265,222.271,222.254,222.265,109300000.0
2006-10-20 02:36:00,222.267,222.288,222.267,222.288,20900000.0
2006-10-20 02:37:00,222.277,222.291,222.264,222.29,45800000.0
2006-10-20 02:38:00,222.254,222.286,222.254,222.268,78499999.0
2006-10-20 02:39:00,222.28,222.291,222.271,222.275,53800000.0
2006-10-20 02:40:00,222.263,222.263,222.207,222.207,44500000.0
2006-10-20 02:41:00,222.224,222.245,222.215,222.228,87099999.0
2006-10-20 02:42:00,222.231,222.242,222.201,222.205,21900000.0
2006-10-20 02:43:00,222.23,222.23,222.183,222.201,33100000.0
2006-10-20 02:44:00,222.202,222.226,222.186,222.205,54600000.0
2006-10-20 02:45:00,222.194,222.203,222.18,222.203,48000000.0
2006-10-20 02:46:00,222.184,222.19,222.175,222.175,32800000.0
2006-10-20 02:47:00,222.16,222.182,222.159,222.165,73300000.0
2006-10-20 02:48:00,222.163,222.179,222.146,222.146,83100001.0
2006-10-20 02:49:00,222.137,222.175,222.137,222.162,41999999.0
2006-10-20 02:50:00,222.151,222.16,222.14,222.143,41100000.0
2006-10-20 02:51:00,222.15,222.205,222.118,222.177,33500000.0
2006-10-20 02:52:00,222.15,222.193,222.15,222.18,39200000.0
2006-10-20 02:53:00,222.162,222.192,222.162,222.168,87100002.0
2006-10-20 02:54:00,222.172,222.201,222.167,222.196,30700000.0
2006-10-20 02:55:00,222.187,222.198,222.137,222.144,35300000.0
2006-10-20 02:56:00,222.158,222.215,222.158,222.193,41100000.0
2006-10-20 02:57:00,222.172,222.201,222.168,222.185,24500000.0
2006-10-20 02:58:00,222.182,222.187,222.159,222.182,43000000.0
2006-10-20 02:59:00,222.186,222.223,222.186,222.218,51600000.0
2006-10-20 03:00:00,222.184,222.205,222.163,222.182,54000000.0
2006-10-20 03:01:00,222.175,222.206,222.16,222.206,38900000.0
2006-10-20 03:02:00,222.21,222.21,222.165,222.178,30000000.0
2006-10-20 03:03:00,222.215,222.215,222.185,222.195,91299999.0
2006-10-20 03:04:00,222.196,222.196,222.172,222.193,72600001.0
2006-10-20 03:05:00,222.172,222.172,222.14,222.142,35500000.0
2006-10-20 03:06:00,222.16,222.16,222.115,222.149,53000000.0
2006-10-20 03:07:00,222.141,222.145,222.108,222.133,47900000.0
2006-10-20 03:08:00,222.127,222.143,222.1,222.1,11600000.0
2006-10-20 03:09:00,222.097,222.106,222.057,222.063,37200000.0
2006-10-20 03:10:00,222.058,222.079,222.05,222.071,38600000.0
2006-10-20 03:11:00,222.075,222.095,222.054,222.075,39400000.0
2006-10-20 03:12:00,222.087,222.087,222.053,222.056,59700000.0
2006-10-20 03:13:00,222.067,222.067,222.041,222.058,41500000.0
2006-10-20 03:14:00,222.084,222.108,222.082,222.082,39100001.0
2006-10-20 03:15:00,222.089,222.106,222.086,222.099,48099999.0
2006-10-20 03:16:00,222.111,222.131,222.111,222.122,49299999.0
2006-10-20 03:17:00,222.13,222.14,222.107,222.12,50099999.0
2006-10-20 03:18:00,222.129,222.154,222.124,222.147,43300000.0
2006-10-20 03:19:00,222.138,222.16,222.136,222.154,58000001.0
2006-10-20 03:20:00,222.143,222.164,222.143,222.152,32600000.0
2006-10-20 03:21:00,222.169,222.189,222.145,222.145,48300000.0
2006-10-20 03:22:00,222.119,222.131,222.108,222.116,70800000.0
2006-10-20 03:23:00,222.131,222.131,222.071,222.094,85299999.0
2006-10-20 03:24:00,222.109,222.114,222.094,222.094,52300001.0
2006-10-20 03:25:00,222.076,222.1,222.063,222.091,41500000.0
2006-10-20 03:26:00,222.083,222.092,222.083,222.088,49100001.0
2006-10-20 03:27:00,222.073,222.078,222.062,222.075,24600000.0
2006-10-20 03:28:00,222.061,222.071,222.027,222.046,20000000.0
2006-10-20 03:29:00,222.038,222.077,222.032,222.065,34200000.0
2006-10-20 03:30:00,222.057,222.057,222.024,222.026,21100000.0
2006-10-20 03:31:00,222.068,222.095,222.034,222.095,74300000.0
2006-10-20 03:32:00,222.09,222.09,222.059,222.059,54100000.0
2006-10-20 03:33:00,222.057,222.068,222.043,222.053,73700000.0
2006-10-20 03:34:00,222.058,222.071,222.047,222.052,39500000.0
2006-10-20 03:35:00,222.047,222.068,222.046,222.066,48400001.0
2006-10-20 03:36:00,222.069,222.087,222.054,222.07,30500000.0
2006-10-20 03:37:00,222.1,222.125,222.094,222.106,35800000.0
2006-10-20 03:38:00,222.139,222.147,222.115,222.14,60099999.0
2006-10-20 03:39:00,222.142,222.15,222.137,222.137,16600000.0
2006-10-20 03:40:00,222.109,222.148,222.109,222.148,28200000.0
2006-10-20 03:41:00,222.14,222.145,222.115,222.139,58900000.0
2006-10-20 03:42:00,222.136,222.156,222.128,222.133,40700000.0
2006-10-20 03:43:00,222.136,222.142,222.127,222.14,46400000.0
2006-10-20 03:44:00,222.152,222.155,222.123,222.152,49500000.0
2006-10-20 03:45:00,222.157,222.165,222.157,222.162,6800000.0
2006-10-20 03:46:00,222.146,222.159,222.145,222.155,62900001.0
2006-10-20 03:47:00,222.162,222.19,222.137,222.19,75400000.0
2006-10-20 03:48:00,222.178,222.195,222.164,222.166,47500000.0
2006-10-20 03:49:00,222.177,222.185,222.168,222.182,30500000.0
2006-10-20 03:50:00,222.183,222.183,222.162,222.162,38800000.0
2006-10-20 03:51:00,222.162,222.168,222.129,222.143,34900000.0
2006-10-20 03:52:00,222.156,222.167,222.156,222.16,51600000.0
2006-10-20 03:53:00,222.152,222.164,222.139,222.164,38300000.0
2006-10-20 03:54:00,222.172,222.184,222.15,222.164,37400000.0
2006-10-20 03:55:00,222.164,222.166,222.149,222.166,30700000.0
2006-10-20 03:56:00,222.164,222.177,222.12,222.146,41900000.0
2006-10-20 03:57:00,222.159,222.18,222.154,222.17,45300001.0
2006-10-20 03:58:00,222.17,222.188,222.16,222.163,46200000.0
2006-10-20 03:59:00,222.163,222.256,222.163,222.256,37300000.0
2006-10-20 04:00:00,222.234,222.234,222.192,222.198,26200000.0
2006-10-20 04:01:00,222.199,222.211,222.193,222.205,40400000.0
2006-10-20 04:02:00,222.201,222.243,222.201,222.219,31900000.0
2006-10-20 04:03:00,222.198,222.198,222.183,222.195,25900000.0
2006-10-20 04:04:00,222.188,222.188,222.15,222.15,40200000.0
2006-10-20 04:05:00,222.133,222.169,222.133,222.15,68400001.0
2006-10-20 04:06:00,222.146,222.159,222.126,222.149,40700000.0
2006-10-20 04:07:00,222.14,222.146,222.127,222.133,77600000.0
2006-10-20 04:08:00,222.131,222.15,222.104,222.15,94900000.0
2006-10-20 04:09:00,222.144,222.172,222.136,222.136,43000000.0
2006-10-20 04:10:00,222.148,222.148,222.117,222.135,50200000.0
2006-10-20 04:11:00,222.149,222.153,222.133,222.142,53100001.0
2006-10-20 04:12:00,222.133,222.175,222.133,222.147,32100000.0
2006-10-20 04:13:00,222.156,222.164,222.126,222.142,46199999.0
2006-10-20 04:14:00,222.132,222.159,222.128,222.159,89399999.0
2006-10-20 04:15:00,222.162,222.162,222.131,222.155,39500000.0
2006-10-20 04:16:00,222.136,222.156,222.094,222.094,50500000.0
2006-10-20 04:17:00,222.133,222.137,222.113,222.131,41400000.0
2006-10-20 04:18:00,222.11,222.142,222.101,222.142,51800000.0
2006-10-20 04:19:00,222.137,222.137,222.102,222.136,56899999.0
2006-10-20 04:20:00,222.132,222.146,222.104,222.104,48700000.0
2006-10-20 04:21:00,222.099,222.105,222.091,222.091,77000000.0
2006-10-20 04:22:00,222.093,222.099,222.067,222.067,34400000.0
2006-10-20 04:23:00,222.094,222.107,222.053,222.078,54000000.0
2006-10-20 04:24:00,222.093,222.112,222.092,222.104,63200000.0
2006-10-20 04:25:00,222.086,222.098,222.086,222.089,68400000.0
2006-10-20 04:26:00,222.091,222.094,222.057,222.077,52700000.0
2006-10-20 04:27:00,222.068,222.091,222.065,222.08,54700000.0
2006-10-20 04:28:00,222.083,222.097,222.056,222.062,76600001.0
2006-10-20 04:29:00,222.076,222.09,222.064,222.09,46799999.0
2006-10-20 04:30:00,222.109,222.109,222.064,222.082,58900002.0
2006-10-20 04:31:00,222.099,222.13,222.086,222.13,52900000.0
2006-10-20 04:32:00,222.094,222.105,222.086,222.1,41100000.0
2006-10-20 04:33:00,222.098,222.103,222.079,222.092,97000001.0
2006-10-20 04:34:00,222.089,222.102,222.075,222.095,56300001.0
2006-10-20 04:35:00,222.105,222.105,222.057,222.095,82100000.0
2006-10-20 04:36:00,222.075,222.107,222.075,222.095,31800000.0
2006-10-20 04:37:00,222.091,222.091,222.05,222.077,66200000.0
2006-10-20 04:38:00,222.099,222.101,222.069,222.097,43800000.0
2006-10-20 04:39:00,222.108,222.119,222.103,222.113,49300000.0
2006-10-20 04:40:00,222.104,222.104,222.075,222.101,48100000.0
2006-10-20 04:41:00,222.099,222.119,222.075,222.118,32100000.0
2006-10-20 04:42:00,222.109,222.112,222.081,222.102,45899999.0
2006-10-20 04:43:00,222.118,222.118,222.092,222.102,39000000.0
2006-10-20 04:44:00,222.11,222.11,222.07,222.092,47399999.0
2006-10-20 04:45:00,222.103,222.119,222.077,222.089,26000000.0
2006-10-20 04:46:00,222.092,222.092,222.08,222.082,17600000.0
2006-10-20 04:47:00,222.081,222.096,222.075,222.096,50000001.0
2006-10-20 04:48:00,222.115,222.115,222.076,222.082,72000000.0
2006-10-20 04:49:00,222.092,222.114,222.088,222.111,46400000.0
2006-10-20 04:50:00,222.102,222.102,222.058,222.082,57100000.0
2006-10-20 04:51:00,222.085,222.103,222.076,222.103,72300000.0
2006-10-20 04:52:00,222.1,222.108,222.083,222.085,44800000.0
2006-10-20 04:53:00,222.097,222.119,222.091,222.091,75699999.0
2006-10-20 04:54:00,222.101,222.101,222.065,222.083,66399999.0
2006-10-20 04:55:00,222.096,222.126,222.093,222.104,65700000.0
2006-10-20 04:56:00,222.103,222.139,222.1,222.122,34500000.0
2006-10-20 04:57:00,222.109,222.119,222.097,222.105,69699999.0
2006-10-20 04:58:00,222.099,222.12,222.098,222.098,68300000.0
2006-10-20 04:59:00,222.103,222.115,222.093,222.1,59600000.0
2006-10-20 05:00:00,222.099,222.133,222.092,222.124,40300000.0
2006-10-20 05:01:00,222.116,222.127,222.103,222.124,42300000.0
2006-10-20 05:02:00,222.116,222.116,222.098,222.102,57299999.0
2006-10-20 05:03:00,222.119,222.128,222.106,222.119,57200000.0
2006-10-20 05:04:00,222.11,222.134,222.11,222.134,44600000.0
2006-10-20 05:05:00,222.126,222.133,222.11,222.12,63100000.0
2006-10-20 05:06:00,222.131,222.141,222.127,222.127,68600000.0
2006-10-20 05:07:00,222.129,222.14,222.103,222.103,32700000.0
2006-10-20 05:08:00,222.088,222.144,222.088,222.132,31600000.0
2006-10-20 05:09:00,222.13,222.137,222.123,222.134,49400000.0
2006-10-20 05:10:00,222.157,222.159,222.117,222.152,55700000.0
2006-10-20 05:11:00,222.153,222.17,222.134,222.17,69700000.0
2006-10-20 05:12:00,222.147,222.158,222.139,222.153,48600000.0
2006-10-20 05:13:00,222.149,222.16,222.135,222.135,45100000.0
2006-10-20 05:14:00,222.14,222.14,222.111,222.14,106200002.0
2006-10-20 05:15:00,222.11,222.152,222.1,222.121,62400000.0
2006-10-20 05:16:00,222.134,222.158,222.123,222.151,23900000.0
2006-10-20 05:17:00,222.101,222.132,222.091,222.117,24400000.0
2006-10-20 05:18:00,222.132,222.151,222.083,222.137,46600000.0
2006-10-20 05:19:00,222.141,222.162,222.127,222.14,49900000.0
2006-10-20 05:20:00,222.154,222.154,222.124,222.124,16800000.0
2006-10-20 05:21:00,222.137,222.139,222.123,222.134,35600000.0
2006-10-20 05:22:00,222.147,222.147,222.077,222.097,42300000.0
2006-10-20 05:23:00,222.115,222.123,222.088,222.105,64000000.0
2006-10-20 05:24:00,222.111,222.111,222.059,222.059,50500000.0
2006-10-20 05:25:00,222.079,222.098,222.068,222.098,104799999.0
2006-10-20 05:26:00,222.091,222.094,222.054,222.078,55100000.0
2006-10-20 05:27:00,222.095,222.102,222.09,222.099,33800000.0
2006-10-20 05:28:00,222.091,222.091,222.027,222.035,45000000.0
2006-10-20 05:29:00,222.085,222.118,222.085,222.095,43400001.0
2006-10-20 05:30:00,222.108,222.113,222.091,222.1,33400001.0
2006-10-20 05:31:00,222.102,222.102,222.055,222.055,25800000.0
2006-10-20 05:32:00,222.084,222.092,222.018,222.07,46000000.0
2006-10-20 05:33:00,222.038,222.07,222.038,222.07,49300000.0
2006-10-20 05:34:00,222.08,222.082,222.055,222.075,37800000.0
2006-10-20 05:35:00,222.083,222.087,222.054,222.074,67000000.0
2006-10-20 05:36:00,222.028,222.097,222.026,222.079,40500001.0
2006-10-20 05:37:00,222.059,222.082,222.031,222.072,73600001.0
2006-10-20 05:38:00,222.092,222.101,222.037,222.072,58000002.0
2006-10-20 05:39:00,222.043,222.064,222.021,222.053,34500000.0
2006-10-20 05:40:00,222.061,222.061,222.026,222.049,40500000.0
2006-10-20 05:41:00,222.04,222.075,222.006,222.03,66100001.0
2006-10-20 05:42:00,222.044,222.084,222.036,222.083,35500000.0
2006-10-20 05:43:00,222.077,222.082,222.037,222.046,35100000.0
2006-10-20 05:44:00,222.102,222.102,222.032,222.048,22800000.0
2006-10-20 05:45:00,222.105,222.108,221.998,221.998,43500000.0
2006-10-20 05:46:00,222.031,222.049,222.028,222.037,41600000.0
2006-10-20 05:47:00,222.028,222.044,222.004,222.036,29500000.0
2006-10-20 05:48:00,222.027,222.027,221.994,222.017,62600001.0
2006-10-20 05:49:00,222.017,222.036,222.013,222.036,25500000.0
2006-10-20 05:50:00,222.02,222.035,221.972,221.984,103399999.0
2006-10-20 05:51:00,222.021,222.033,222.006,222.006,60700000.0
2006-10-20 05:52:00,222.026,222.042,222.0,222.042,52199999.0
2006-10-20 05:53:00,222.034,222.044,222.027,222.043,61500001.0
2006-10-20 05:54:00,222.043,222.043,222.001,222.001,59400000.0
2006-10-20 05:55:00,222.002,222.042,222.002,222.038,37800000.0
2006-10-20 05:56:00,222.024,222.038,222.012,222.012,56900000.0
2006-10-20 05:57:00,222.023,222.057,222.004,222.043,44600000.0
2006-10-20 05:58:00,222.087,222.087,222.003,222.008,42300000.0
2006-10-20 05:59:00,222.006,222.043,222.003,222.015,60900001.0
2006-10-20 06:00:00,222.024,222.027,221.981,222.027,21100000.0
2006-10-20 06:01:00,222.044,222.048,222.015,222.034,29500000.0
2006-10-20 06:02:00,222.045,222.046,222.005,222.044,30100000.0
2006-10-20 06:03:00,222.068,222.076,222.042,222.042,41700000.0
2006-10-20 06:04:00,221.998,222.062,221.993,222.062,52700001.0
2006-10-20 06:05:00,222.074,222.081,222.047,222.069,55499999.0
2006-10-20 06:06:00,222.065,222.066,222.013,222.04,45200000.0
2006-10-20 06:07:00,222.014,222.053,222.007,222.05,86700000.0
2006-10-20 06:08:00,222.038,222.038,222.012,222.021,37900000.0
2006-10-20 06:09:00,222.04,222.056,222.011,222.035,47700000.0
2006-10-20 06:10:00,222.026,222.047,222.011,222.029,52500000.0
2006-10-20 06:11:00,222.033,222.041,222.001,222.041,52400000.0
2006-10-20 06:12:00,222.041,222.047,222.041,222.047,2200000.0
2006-10-20 06:13:00,222.025,222.053,222.025,222.053,23000000.0
2006-10-20 06:14:00,222.023,222.026,222.003,222.01,41500000.0
2006-10-20 06:15:00,222.022,222.025,221.994,222.003,55300000.0
2006-10-20 06:16:00,221.999,221.999,221.979,221.994,12700000.0
2006-10-20 06:17:00,222.003,222.021,221.984,222.021,55700000.0
2006-10-20 06:18:00,222.023,222.037,222.013,222.013,41000000.0
2006-10-20 06:19:00,222.034,222.034,221.993,222.016,76099999.0
2006-10-20 06:20:00,222.016,222.016,221.994,222.008,88100001.0
2006-10-20 06:21:00,221.998,222.021,221.991,222.005,35800000.0
2006-10-20 06:22:00,221.996,221.996,221.963,221.963,38900000.0
2006-10-20 06:23:00,221.982,221.982,221.941,221.968,59100000.0
2006-10-20 06:24:00,221.953,221.973,221.951,221.953,66800000.0
2006-10-20 06:25:00,221.943,221.955,221.94,221.942,49500001.0
2006-10-20 06:26:00,221.921,221.957,221.912,221.957,66900000.0
2006-10-20 06:27:00,221.957,221.97,221.939,221.952,102800000.0
2006-10-20 06:28:00,221.947,221.958,221.914,221.958,69199999.0
2006-10-20 06:29:00,221.98,221.981,221.955,221.968,52500000.0
2006-10-20 06:30:00,221.939,221.974,221.938,221.968,26400000.0
2006-10-20 06:31:00,221.954,221.992,221.947,221.992,71500000.0
2006-10-20 06:32:00,221.976,221.989,221.976,221.986,35199999.0
2006-10-20 06:33:00,221.997,222.011,221.983,222.011,57300000.0
2006-10-20 06:34:00,222.009,222.009,221.965,222.007,45600000.0
2006-10-20 06:35:00,222.013,222.03,222.007,222.027,66100001.0
2006-10-20 06:36:00,222.013,222.046,222.0,222.046,47600000.0
2006-10-20 06:37:00,222.035,222.035,222.007,222.007,31500000.0
2006-10-20 06:38:00,222.011,222.017,221.979,222.017,57999999.0
2006-10-20 06:39:00,222.011,222.065,222.005,222.06,54500001.0
2006-10-20 06:40:00,222.059,222.073,222.055,222.073,88100001.0
2006-10-20 06:41:00,222.057,222.08,222.056,222.072,67800000.0
2006-10-20 06:42:00,222.08,222.086,222.068,222.084,87499999.0
2006-10-20 06:43:00,222.078,222.078,222.02,222.028,51600000.0
2006-10-20 06:44:00,222.061,222.081,222.043,222.077,49900000.0
2006-10-20 06:45:00,222.073,222.091,222.06,222.076,74100000.0
2006-10-20 06:46:00,222.069,222.073,222.032,222.045,77100001.0
2006-10-20 06:47:00,222.049,222.066,222.023,222.055,67000000.0
2006-10-20 06:48:00,222.085,222.085,222.018,222.06,44400000.0
2006-10-20 06:49:00,222.023,222.065,222.023,222.054,44600000.0
2006-10-20 06:50:00,222.05,222.059,222.001,222.056,34300000.0
2006-10-20 06:51:00,222.061,222.061,222.026,222.054,66400000.0
2006-10-20 06:52:00,222.049,222.072,222.034,222.058,79699999.0
2006-10-20 06:53:00,222.062,222.109,222.037,222.109,43700000.0
2006-10-20 06:54:00,222.074,222.074,222.036,222.055,24600000.0
2006-10-20 06:55:00,222.059,222.072,222.058,222.06,41700000.0
2006-10-20 06:56:00,222.07,222.105,222.035,222.045,35600000.0
2006-10-20 06:57:00,222.061,222.074,222.024,222.045,27900000.0
2006-10-20 06:58:00,222.035,222.062,222.028,222.061,53700000.0
2006-10-20 06:59:00,222.049,222.07,222.036,222.063,49300000.0
2006-10-20 07:00:00,222.034,222.07,222.032,222.04,36000000.0
2006-10-20 07:01:00,222.065,222.07,222.03,222.055,29700000.0
2006-10-20 07:02:00,222.059,222.061,222.035,222.039,59300000.0
2006-10-20 07:03:00,222.055,222.057,222.028,222.041,57400000.0
2006-10-20 07:04:00,222.035,222.064,222.028,222.028,30100000.0
2006-10-20 07:05:00,222.038,222.051,222.022,222.036,84100000.0
2006-10-20 07:06:00,222.058,222.082,222.038,222.042,68700001.0
2006-10-20 07:07:00,222.035,222.035,221.991,222.023,89199999.0
2006-10-20 07:08:00,221.999,222.037,221.986,222.031,78900000.0
2006-10-20 07:09:00,222.042,222.042,222.018,222.022,56600000.0
2006-10-20 07:10:00,222.039,222.044,221.992,222.013,60899999.0
2006-10-20 07:11:00,222.0,222.044,221.995,222.04,59100000.0
2006-10-20 07:12:00,222.042,222.064,222.04,222.06,34900000.0
2006-10-20 07:13:00,222.026,222.077,222.004,222.076,38200000.0
2006-10-20 07:14:00,222.062,222.062,222.036,222.05,39600000.0
2006-10-20 07:15:00,222.063,222.063,222.029,222.029,40000000.0
2006-10-20 07:16:00,222.044,222.045,222.015,222.045,97499999.0
2006-10-20 07:17:00,222.052,222.091,222.052,222.068,58199999.0
2006-10-20 07:18:00,222.051,222.051,222.022,222.041,45400000.0
2006-10-20 07:19:00,222.067,222.07,222.029,222.055,62300000.0
2006-10-20 07:20:00,221.998,222.054,221.99,222.037,69000000.0
2006-10-20 07:21:00,222.038,222.038,222.014,222.015,30300000.0
2006-10-20 07:22:00,222.005,222.014,221.991,222.008,26100000.0
2006-10-20 07:23:00,221.999,222.008,221.976,221.989,58000002.0
2006-10-20 07:24:00,222.015,222.018,222.001,222.015,15900000.0
2006-10-20 07:25:00,221.997,222.02,221.997,222.019,71300000.0
2006-10-20 07:26:00,222.023,222.023,221.979,221.979,56600000.0
2006-10-20 07:27:00,221.994,222.019,221.98,222.019,58500000.0
2006-10-20 07:28:00,222.029,222.041,222.011,222.024,68400000.0
2006-10-20 07:29:00,222.056,222.056,222.026,222.044,94599999.0
2006-10-20 07:30:00,222.018,222.057,221.987,222.052,41600000.0
2006-10-20 07:31:00,222.061,222.066,222.039,222.065,61900000.0
2006-10-20 07:32:00,222.066,222.077,222.064,222.074,30900000.0
2006-10-20 07:33:00,222.035,222.06,222.013,222.052,45000001.0
2006-10-20 07:34:00,222.036,222.045,222.015,222.03,63300000.0
2006-10-20 07:35:00,222.033,222.054,221.998,222.054,43500001.0
2006-10-20 07:36:00,222.056,222.091,222.026,222.088,29000000.0
2006-10-20 07:37:00,222.074,222.095,222.065,222.081,72600000.0
2006-10-20 07:38:00,222.059,222.078,222.054,222.071,41100000.0
2006-10-20 07:39:00,222.094,222.094,222.017,222.045,47500001.0
2006-10-20 07:40:00,222.103,222.105,222.086,222.096,35900000.0
2006-10-20 07:41:00,222.083,222.083,222.053,222.053,47300000.0
2006-10-20 07:42:00,222.103,222.11,222.068,222.083,49300000.0
2006-10-20 07:43:00,222.074,222.114,222.067,222.11,27100000.0
2006-10-20 07:44:00,222.11,222.111,222.07,222.076,48100000.0
2006-10-20 07:45:00,222.117,222.124,222.082,222.117,55100000.0
2006-10-20 07:46:00,222.113,222.132,222.103,222.128,58500001.0
2006-10-20 07:47:00,222.137,222.146,222.118,222.122,58100000.0
2006-10-20 07:48:00,222.106,222.12,222.103,222.11,44100000.0
2006-10-20 07:49:00,222.103,222.103,222.083,222.095,59900000.0
2006-10-20 07:50:00,222.092,222.094,222.057,222.093,62900000.0
2006-10-20 07:51:00,222.104,222.104,222.028,222.034,34900000.0
2006-10-20 07:52:00,222.078,222.105,222.078,222.095,54600000.0
2006-10-20 07:53:00,222.095,222.095,222.055,222.055,41200000.0
2006-10-20 07:54:00,222.081,222.109,222.069,222.069,70600000.0
2006-10-20 07:55:00,222.062,222.103,222.062,222.095,65800001.0
2006-10-20 07:56:00,222.091,222.091,222.058,222.075,74799999.0
2006-10-20 07:57:00,222.084,222.118,222.084,222.096,65400001.0
2006-10-20 07:58:00,222.086,222.1,222.055,222.1,60600000.0
2006-10-20 07:59:00,222.082,222.082,222.029,222.065,40900000.0
2006-10-20 08:00:00,222.078,222.087,222.076,222.087,24100000.0
2006-10-20 08:01:00,222.094,222.101,222.085,222.093,59400000.0
2006-10-20 08:02:00,222.098,222.104,222.096,222.1,35800000.0
2006-10-20 08:03:00,222.103,222.12,222.082,222.091,59400000.0
2006-10-20 08:04:00,222.083,222.107,222.083,222.084,40600000.0
2006-10-20 08:05:00,222.084,222.094,222.078,222.088,49600000.0
2006-10-20 08:06:00,222.082,222.106,222.052,222.106,36600000.0
2006-10-20 08:07:00,222.101,222.112,222.091,222.096,55600000.0
2006-10-20 08:08:00,222.104,222.143,222.101,222.118,35500000.0
2006-10-20 08:09:00,222.117,222.139,222.103,222.106,40500000.0
2006-10-20 08:10:00,222.096,222.104,222.084,222.096,31900000.0
2006-10-20 08:11:00,222.109,222.118,222.097,222.118,28800000.0
2006-10-20 08:12:00,222.129,222.138,222.112,222.125,55300000.0
2006-10-20 08:13:00,222.136,222.136,222.099,222.099,36300000.0
2006-10-20 08:14:00,222.079,222.079,222.068,222.068,13300000.0
2006-10-20 08:15:00,222.069,222.102,222.069,222.081,42500000.0
2006-10-20 08:16:00,222.079,222.086,222.061,222.086,38900000.0
2006-10-20 08:17:00,222.1,222.107,222.077,222.077,63500000.0
2006-10-20 08:18:00,222.076,222.081,222.054,222.058,73500000.0
2006-10-20 08:19:00,222.062,222.071,222.053,222.059,38300000.0
2006-10-20 08:20:00,222.063,222.064,222.028,222.032,50100001.0
2006-10-20 08:21:00,222.036,222.041,222.022,222.025,50400000.0
2006-10-20 08:22:00,222.047,222.06,222.028,222.056,48400000.0
2006-10-20 08:23:00,222.047,222.056,222.03,222.032,47500000.0
2006-10-20 08:24:00,222.027,222.039,221.992,222.039,34200000.0
2006-10-20 08:25:00,222.037,222.05,222.022,222.042,30300000.0
2006-10-20 08:26:00,222.038,222.055,222.038,222.042,64300000.0
2006-10-20 08:27:00,222.048,222.051,222.025,222.025,27000000.0
2006-10-20 08:28:00,222.02,222.022,222.0,222.006,46400000.0
2006-10-20 08:29:00,222.005,222.042,222.001,222.008,62200000.0
2006-10-20 08:30:00,222.027,222.036,221.983,221.992,84000001.0
2006-10-20 08:31:00,221.963,221.983,221.957,221.965,67500002.0
2006-10-20 08:32:00,221.97,222.001,221.969,222.001,12600000.0
2006-10-20 08:33:00,222.016,222.055,222.016,222.055,64700000.0
2006-10-20 08:34:00,222.078,222.081,222.054,222.061,70700000.0
2006-10-20 08:35:00,222.029,222.057,222.018,222.057,44300000.0
2006-10-20 08:36:00,222.059,222.108,222.059,222.104,42300000.0
2006-10-20 08:37:00,222.102,222.128,222.102,222.105,47300000.0
2006-10-20 08:38:00,222.105,222.138,222.087,222.126,74200000.0
2006-10-20 08:39:00,222.142,222.183,222.142,222.178,26100000.0
2006-10-20 08:40:00,222.193,222.212,222.185,222.208,62799999.0
2006-10-20 08:41:00,222.207,222.222,222.192,222.192,34200000.0
2006-10-20 08:42:00,222.203,222.203,222.13,222.13,50300000.0
2006-10-20 08:43:00,222.121,222.127,222.103,222.103,37400000.0
2006-10-20 08:44:00,222.111,222.136,222.111,222.121,30600000.0
2006-10-20 08:45:00,222.122,222.152,222.122,222.129,35300000.0
2006-10-20 08:46:00,222.132,222.139,222.02,222.024,61300001.0
2006-10-20 08:47:00,222.029,222.076,222.029,222.076,27900000.0
2006-10-20 08:48:00,222.08,222.088,222.054,222.058,70599999.0
2006-10-20 08:49:00,222.088,222.11,222.064,222.11,51800000.0
2006-10-20 08:50:00,222.111,222.133,222.093,222.133,27500000.0
2006-10-20 08:51:00,222.127,222.141,222.126,222.137,57900001.0
2006-10-20 08:52:00,222.133,222.142,222.114,222.127,57500000.0
2006-10-20 08:53:00,222.112,222.128,222.072,222.102,57200000.0
2006-10-20 08:54:00,222.109,222.118,222.084,222.086,23900000.0
2006-10-20 08:55:00,222.094,222.094,222.023,222.031,74600000.0
2006-10-20 08:56:00,222.006,222.013,221.998,222.002,47699999.0
2006-10-20 08:57:00,222.009,222.045,222.009,222.025,22100000.0
2006-10-20 08:58:00,222.024,222.039,221.982,221.993,82800001.0
2006-10-20 08:59:00,222.013,222.044,222.008,222.044,66700000.0
2006-10-20 09:00:00,222.044,222.091,222.044,222.091,56299999.0
2006-10-20 09:01:00,222.091,222.115,222.086,222.115,73600000.0
2006-10-20 09:02:00,222.12,222.121,222.097,222.099,31900000.0
2006-10-20 09:03:00,222.068,222.1,222.033,222.1,37600000.0
2006-10-20 09:04:00,222.082,222.082,222.053,222.06,45900000.0
2006-10-20 09:05:00,222.062,222.062,222.002,222.019,40400000.0
2006-10-20 09:06:00,222.013,222.032,222.001,222.032,68100000.0
2006-10-20 09:07:00,222.031,222.041,222.01,222.01,44100000.0
2006-10-20 09:08:00,222.013,222.063,222.013,222.053,62000001.0
2006-10-20 09:09:00,222.064,222.075,222.057,222.057,60500000.0
2006-10-20 09:10:00,222.1,222.121,222.1,222.12,37400000.0
2006-10-20 09:11:00,222.096,222.111,222.07,222.096,71600000.0
2006-10-20 09:12:00,222.067,222.093,222.057,222.081,54200000.0
2006-10-20 09:13:00,222.075,222.092,222.049,222.072,45500000.0
2006-10-20 09:14:00,222.081,222.089,222.073,222.073,42800000.0
2006-10-20 09:15:00,222.052,222.052,222.043,222.043,3200000.0
2006-10-20 09:16:00,222.03,222.046,222.03,222.032,46699999.0
2006-10-20 09:17:00,222.044,222.049,222.035,222.048,39100000.0
2006-10-20 09:18:00,222.045,222.056,222.026,222.032,56400000.0
2006-10-20 09:19:00,222.008,222.02,221.992,222.01,20200000.0
2006-10-20 09:20:00,222.029,222.049,222.025,222.049,40400000.0
2006-10-20 09:21:00,222.057,222.057,221.99,222.021,59500000.0
2006-10-20 09:22:00,222.014,222.014,221.956,221.998,51000000.0
2006-10-20 09:23:00,222.039,222.048,222.027,222.027,30000000.0
2006-10-20 09:24:00,222.027,222.039,222.021,222.038,57900001.0
2006-10-20 09:25:00,222.029,222.029,222.002,222.014,69100000.0
2006-10-20 09:26:00,222.026,222.036,222.008,222.036,48800000.0
2006-10-20 09:27:00,222.05,222.061,222.04,222.048,65000000.0
2006-10-20 09:28:00,222.038,222.038,221.972,221.99,46900000.0
2006-10-20 09:29:00,221.973,222.019,221.973,222.019,74400000.0
2006-10-20 09:30:00,222.023,222.083,222.023,222.083,31100000.0
2006-10-20 09:31:00,222.103,222.104,222.091,222.091,54999999.0
2006-10-20 09:32:00,222.094,222.101,222.064,222.064,43000000.0
2006-10-20 09:33:00,222.06,222.087,222.06,222.064,50100000.0
2006-10-20 09:34:00,222.067,222.077,222.041,222.041,42200000.0
2006-10-20 09:35:00,222.034,222.059,222.015,222.015,57900000.0
2006-10-20 09:36:00,222.009,222.023,222.009,222.017,57300000.0
2006-10-20 09:37:00,222.014,222.047,222.014,222.047,55800000.0
2006-10-20 09:38:00,222.041,222.061,222.024,222.035,69000000.0
2006-10-20 09:39:00,222.044,222.101,222.027,222.101,72900000.0
2006-10-20 09:40:00,222.09,222.095,222.089,222.095,45600000.0
2006-10-20 09:41:00,222.094,222.094,222.083,222.088,18000000.0
2006-10-20 09:42:00,222.077,222.081,222.023,222.058,72199999.0
2006-10-20 09:43:00,222.071,222.101,222.071,222.101,32000000.0
2006-10-20 09:44:00,222.088,222.094,222.062,222.092,47400001.0
2006-10-20 09:45:00,222.095,222.114,222.064,222.114,65800000.0
2006-10-20 09:46:00,222.087,222.116,222.064,222.107,71899999.0
2006-10-20 09:47:00,222.126,222.134,222.102,222.116,37100000.0
2006-10-20 09:48:00,222.13,222.133,222.125,222.125,38800000.0
2006-10-20 09:49:00,222.136,222.169,222.136,222.159,54799999.0
2006-10-20 09:50:00,222.184,222.184,222.159,222.178,66500000.0
2006-10-20 09:51:00,222.187,222.195,222.134,222.134,31800000.0
2006-10-20 09:52:00,222.135,222.145,222.129,222.142,77900001.0
2006-10-20 09:53:00,222.161,222.182,222.155,222.155,44300000.0
2006-10-20 09:54:00,222.165,222.186,222.147,222.186,76400000.0
2006-10-20 09:55:00,222.206,222.218,222.193,222.215,29500000.0
2006-10-20 09:56:00,222.229,222.241,222.212,222.231,32500001.0
2006-10-20 09:57:00,222.224,222.247,222.213,222.213,49800000.0
2006-10-20 09:58:00,222.227,222.236,222.227,222.232,55800000.0
2006-10-20 09:59:00,222.223,222.24,222.206,222.21,41700000.0
2006-10-20 10:00:00,222.218,222.238,222.208,222.231,54600000.0
2006-10-20 10:01:00,222.226,222.233,222.202,222.202,60800001.0
2006-10-20 10:02:00,222.215,222.217,222.21,222.21,13000000.0
2006-10-20 10:03:00,222.183,222.215,222.162,222.209,74900000.0
2006-10-20 10:04:00,222.212,222.224,222.193,222.205,24300000.0
2006-10-20 10:05:00,222.224,222.224,222.19,222.19,40000000.0
2006-10-20 10:06:00,222.189,222.194,222.185,222.191,29700000.0
2006-10-20 10:07:00,222.212,222.22,222.203,222.209,62200001.0
2006-10-20 10:08:00,222.196,222.198,222.185,222.198,38800000.0
2006-10-20 10:09:00,222.21,222.228,222.203,222.205,57700000.0
2006-10-20 10:10:00,222.217,222.219,222.185,222.216,42200000.0
2006-10-20 10:11:00,222.196,222.203,222.177,222.191,48300000.0
2006-10-20 10:12:00,222.186,222.232,222.186,222.232,21200000.0
2006-10-20 10:13:00,222.224,222.224,222.2,222.2,39700000.0
2006-10-20 10:14:00,222.195,222.218,222.195,222.218,16700000.0
2006-10-20 10:15:00,222.232,222.249,222.226,222.249,26600000.0
2006-10-20 10:16:00,222.251,222.256,222.215,222.229,55900000.0
2006-10-20 10:17:00,222.229,222.247,222.215,222.215,51900000.0
2006-10-20 10:18:00,222.197,222.208,222.196,222.203,53300000.0
2006-10-20 10:19:00,222.195,222.207,222.19,222.205,35300000.0
2006-10-20 10:20:00,222.198,222.238,222.164,222.238,85600000.0
2006-10-20 10:21:00,222.25,222.322,222.25,222.298,34600000.0
2006-10-20 10:22:00,222.299,222.301,222.262,222.283,44500000.0
2006-10-20 10:23:00,222.274,222.297,222.273,222.296,62100000.0
2006-10-20 10:24:00,222.29,222.306,222.29,222.3,52200000.0
2006-10-20 10:25:00,222.294,222.305,222.287,222.295,47200000.0
2006-10-20 10:26:00,222.305,222.305,222.277,222.295,51500001.0
2006-10-20 10:27:00,222.278,222.281,222.26,222.269,71400000.0
2006-10-20 10:28:00,222.25,222.27,222.235,222.248,48000000.0
2006-10-20 10:29:00,222.243,222.243,222.177,222.22,47400001.0
2006-10-20 10:30:00,222.211,222.382,222.194,222.382,59100001.0
2006-10-20 10:31:00,222.377,222.377,222.324,222.338,40200000.0
2006-10-20 10:32:00,222.363,222.41,222.363,222.397,58300001.0
2006-10-20 10:33:00,222.423,222.469,222.414,222.42,51300000.0
2006-10-20 10:34:00,222.445,222.452,222.408,222.416,54800000.0
2006-10-20 10:35:00,222.405,222.405,222.368,222.368,35400000.0
2006-10-20 10:36:00,222.379,222.388,222.344,222.36,70600000.0
2006-10-20 10:37:00,222.352,222.386,222.331,222.386,28900001.0
2006-10-20 10:38:00,222.405,222.406,222.376,222.389,48199999.0
2006-10-20 10:39:00,222.417,222.467,222.417,222.459,29900000.0
2006-10-20 10:40:00,222.441,222.441,222.389,222.389,36100000.0
2006-10-20 10:41:00,222.403,222.449,222.403,222.449,45800000.0
2006-10-20 10:42:00,222.455,222.485,222.444,222.446,29400000.0
2006-10-20 10:43:00,222.43,222.449,222.415,222.415,49200000.0
2006-10-20 10:44:00,222.403,222.417,222.385,222.4,55300000.0
2006-10-20 10:45:00,222.424,222.433,222.412,222.415,57300000.0
2006-10-20 10:46:00,222.386,222.408,222.351,222.351,51800000.0
2006-10-20 10:47:00,222.35,222.395,222.345,222.381,61600000.0
2006-10-20 10:48:00,222.385,222.396,222.357,222.396,42000000.0
2006-10-20 10:49:00,222.395,222.398,222.358,222.37,77400001.0
2006-10-20 10:50:00,222.375,222.417,222.375,222.406,40800000.0
2006-10-20 10:51:00,222.416,222.457,222.406,222.444,47000000.0
2006-10-20 10:52:00,222.464,222.466,222.417,222.426,34400000.0
2006-10-20 10:53:00,222.415,222.415,222.395,222.402,81500001.0
2006-10-20 10:54:00,222.42,222.448,222.406,222.417,70900000.0
2006-10-20 10:55:00,222.42,222.42,222.392,222.412,28800000.0
2006-10-20 10:56:00,222.422,222.445,222.422,222.429,39100000.0
2006-10-20 10:57:00,222.437,222.458,222.437,222.446,49300001.0
2006-10-20 10:58:00,222.449,222.48,222.447,222.473,39500000.0
2006-10-20 10:59:00,222.464,222.474,222.457,222.474,29200000.0
2006-10-20 11:00:00,222.474,222.489,222.446,222.446,23400000.0
2006-10-20 11:01:00,222.451,222.469,222.451,222.455,64600000.0
2006-10-20 11:02:00,222.441,222.441,222.382,222.401,28700000.0
2006-10-20 11:03:00,222.376,222.386,222.371,222.371,18400000.0
2006-10-20 11:04:00,222.377,222.381,222.346,222.356,48800000.0
2006-10-20 11:05:00,222.344,222.4,222.344,222.386,47099999.0
2006-10-20 11:06:00,222.4,222.475,222.393,222.475,35200000.0
2006-10-20 11:07:00,222.464,222.482,222.453,222.457,60600000.0
2006-10-20 11:08:00,222.467,222.467,222.445,222.457,55499999.0
2006-10-20 11:09:00,222.454,222.475,222.454,222.471,38700000.0
2006-10-20 11:10:00,222.468,222.483,222.459,222.483,39800000.0
2006-10-20 11:11:00,222.477,222.491,222.468,222.478,56100000.0
2006-10-20 11:12:00,222.469,222.47,222.446,222.469,81899999.0
2006-10-20 11:13:00,222.472,222.509,222.472,222.479,41900000.0
2006-10-20 11:14:00,222.465,222.465,222.418,222.426,30000000.0
2006-10-20 11:15:00,222.414,222.414,222.38,222.4,60000000.0
2006-10-20 11:16:00,222.417,222.421,222.407,222.419,45200000.0
2006-10-20 11:17:00,222.416,222.452,222.416,222.452,41700000.0
2006-10-20 11:18:00,222.434,222.462,222.428,222.462,45000000.0
2006-10-20 11:19:00,222.479,222.479,222.463,222.463,65100000.0
2006-10-20 11:20:00,222.451,222.463,222.403,222.434,53600000.0
2006-10-20 11:21:00,222.448,222.487,222.448,222.471,42700000.0
2006-10-20 11:22:00,222.484,222.488,222.459,222.488,39399999.0
2006-10-20 11:23:00,222.482,222.489,222.47,222.47,23700000.0
2006-10-20 11:24:00,222.477,222.501,222.465,222.47,31500000.0
2006-10-20 11:25:00,222.463,222.493,222.463,222.485,63200000.0
2006-10-20 11:26:00,222.485,222.493,222.467,222.47,50700000.0
2006-10-20 11:27:00,222.456,222.465,222.436,222.443,51700000.0
2006-10-20 11:28:00,222.449,222.465,222.44,222.44,37000001.0
2006-10-20 11:29:00,222.456,222.478,222.445,222.445,48800000.0
2006-10-20 11:30:00,222.485,222.499,222.472,222.496,47600000.0
2006-10-20 11:31:00,222.491,222.521,222.458,222.521,42500000.0
2006-10-20 11:32:00,222.531,222.531,222.498,222.509,42700000.0
2006-10-20 11:33:00,222.473,222.508,222.45,222.504,39499999.0
2006-10-20 11:34:00,222.507,222.525,222.499,222.525,59500000.0
2006-10-20 11:35:00,222.497,222.521,222.462,222.521,37400001.0
2006-10-20 11:36:00,222.472,222.508,222.459,222.508,44300000.0
2006-10-20 11:37:00,222.518,222.555,222.518,222.553,33300000.0
2006-10-20 11:38:00,222.57,222.603,222.57,222.571,27000000.0
2006-10-20 11:39:00,222.533,222.55,222.512,222.517,51800000.0
2006-10-20 11:40:00,222.484,222.499,222.471,222.472,57500000.0
2006-10-20 11:41:00,222.47,222.47,222.451,222.451,40700000.0
2006-10-20 11:42:00,222.436,222.469,222.433,222.457,53100000.0
2006-10-20 11:43:00,222.463,222.473,222.454,222.454,78300000.0
2006-10-20 11:44:00,222.474,222.474,222.445,222.445,31900000.0
2006-10-20 11:45:00,222.464,222.48,222.453,222.473,70600000.0
2006-10-20 11:46:00,222.476,222.482,222.465,222.482,45300000.0
2006-10-20 11:47:00,222.48,222.48,222.457,222.465,43300000.0
2006-10-20 11:48:00,222.471,222.49,222.471,222.487,53799999.0
2006-10-20 11:49:00,222.487,222.527,222.487,222.527,45900000.0
2006-10-20 11:50:00,222.534,222.534,222.46,222.46,54200001.0
2006-10-20 11:51:00,222.479,222.488,222.442,222.442,67400002.0
2006-10-20 11:52:00,222.435,222.455,222.424,222.455,48400000.0
2006-10-20 11:53:00,222.474,222.498,222.474,222.476,95999999.0
2006-10-20 11:54:00,222.493,222.51,222.491,222.496,41599999.0
2006-10-20 11:55:00,222.5,222.5,222.473,222.48,55600000.0
2006-10-20 11:56:00,222.5,222.534,222.5,222.509,54200001.0
2006-10-20 11:57:00,222.512,222.567,222.512,222.567,80300000.0
2006-10-20 11:58:00,222.569,222.599,222.569,222.569,63300000.0
2006-10-20 11:59:00,222.585,222.585,222.532,222.545,24300000.0
2006-10-20 12:00:00,222.57,222.575,222.53,222.543,84000001.0
2006-10-20 12:01:00,222.536,222.536,222.495,222.5,65899999.0
2006-10-20 12:02:00,222.498,222.498,222.443,222.443,59300000.0
2006-10-20 12:03:00,222.439,222.467,222.424,222.453,31800000.0
2006-10-20 12:04:00,222.466,222.468,222.441,222.443,39100000.0
2006-10-20 12:05:00,222.448,222.469,222.443,222.443,54200001.0
2006-10-20 12:06:00,222.433,222.461,222.431,222.444,46600000.0
2006-10-20 12:07:00,222.445,222.478,222.445,222.471,57200000.0
2006-10-20 12:08:00,222.489,222.501,222.483,222.498,46199999.0
2006-10-20 12:09:00,222.476,222.476,222.435,222.435,50900000.0
2006-10-20 12:10:00,222.44,222.494,222.431,222.494,48200000.0
2006-10-20 12:11:00,222.496,222.514,222.482,222.512,28000000.0
2006-10-20 12:12:00,222.509,222.511,222.476,222.49,64900000.0
2006-10-20 12:13:00,222.476,222.483,222.423,222.483,42100000.0
2006-10-20 12:14:00,222.504,222.507,222.459,222.492,30900000.0
2006-10-20 12:15:00,222.485,222.512,222.453,222.453,62400000.0
2006-10-20 12:16:00,222.46,222.494,222.46,222.491,86000000.0
2006-10-20 12:17:00,222.503,222.532,222.503,222.525,40200000.0
2006-10-20 12:18:00,222.525,222.525,222.511,222.514,23700000.0
2006-10-20 12:19:00,222.517,222.546,222.515,222.546,27300000.0
2006-10-20 12:20:00,222.542,222.554,222.536,222.543,31700000.0
2006-10-20 12:21:00,222.556,222.569,222.54,222.556,87800001.0
2006-10-20 12:22:00,222.571,222.578,222.555,222.555,23800000.0
2006-10-20 12:23:00,222.559,222.559,222.522,222.522,37100000.0
2006-10-20 12:24:00,222.501,222.507,222.491,222.501,57800000.0
2006-10-20 12:25:00,222.51,222.519,222.505,222.508,81499999.0
2006-10-20 12:26:00,222.49,222.494,222.474,222.494,54500000.0
2006-10-20 12:27:00,222.498,222.53,222.498,222.523,24300000.0
2006-10-20 12:28:00,222.542,222.542,222.49,222.513,41600000.0
2006-10-20 12:29:00,222.526,222.526,222.475,222.495,33400000.0
2006-10-20 12:30:00,222.495,222.539,222.495,222.519,74300001.0
2006-10-20 12:31:00,222.514,222.517,222.505,222.505,39700000.0
2006-10-20 12:32:00,222.501,222.509,222.483,222.5,38700000.0
2006-10-20 12:33:00,222.501,222.529,222.501,222.507,58300001.0
2006-10-20 12:34:00,222.518,222.533,222.498,222.51,39400000.0
2006-10-20 12:35:00,222.514,222.54,222.513,222.537,26200000.0
2006-10-20 12:36:00,222.532,222.573,222.532,222.556,56100000.0
2006-10-20 12:37:00,222.567,222.589,222.556,222.57,49900000.0
2006-10-20 12:38:00,222.548,222.548,222.471,222.51,99700001.0
2006-10-20 12:39:00,222.501,222.514,222.496,222.514,67200000.0
2006-10-20 12:40:00,222.517,222.524,222.483,222.483,50400000.0
2006-10-20 12:41:00,222.489,222.507,222.468,222.483,76200000.0
2006-10-20 12:42:00,222.489,222.489,222.469,222.478,62799999.0
2006-10-20 12:43:00,222.47,222.504,222.446,222.5,46600001.0
2006-10-20 12:44:00,222.497,222.497,222.478,222.493,54400000.0
2006-10-20 12:45:00,222.508,222.538,222.507,222.538,34500000.0
2006-10-20 12:46:00,222.536,222.566,222.533,222.56,19500000.0
2006-10-20 12:47:00,222.566,222.587,222.558,222.564,42900000.0
2006-10-20 12:48:00,222.546,222.552,222.523,222.543,53900000.0
2006-10-20 12:49:00,222.543,222.583,222.523,222.523,45400000.0
2006-10-20 12:50:00,222.533,222.549,222.524,222.535,70500000.0
2006-10-20 12:51:00,222.536,222.536,222.501,222.521,33300000.0
2006-10-20 12:52:00,222.53,222.544,222.51,222.544,50100001.0
2006-10-20 12:53:00,222.566,222.601,222.566,222.57,15100000.0
2006-10-20 12:54:00,222.578,222.595,222.54,222.591,101700001.0
2006-10-20 12:55:00,222.571,222.573,222.538,222.573,93600001.0
2006-10-20 12:56:00,222.584,222.61,222.561,222.61,60500001.0
2006-10-20 12:57:00,222.61,222.633,222.593,222.626,62600000.0
2006-10-20 12:58:00,222.656,222.662,222.625,222.662,61300000.0
2006-10-20 12:59:00,222.665,222.665,222.615,222.645,18400000.0
2006-10-20 13:00:00,222.649,222.669,222.63,222.648,49400000.0
2006-10-20 13:01:00,222.65,222.672,222.636,222.663,37600000.0
2006-10-20 13:02:00,222.678,222.699,222.658,222.663,57200000.0
2006-10-20 13:03:00,222.645,222.684,222.645,222.672,31600000.0
2006-10-20 13:04:00,222.685,222.691,222.649,222.649,55000000.0
2006-10-20 13:05:00,222.638,222.638,222.578,222.625,52300000.0
2006-10-20 13:06:00,222.634,222.65,222.634,222.643,102300000.0
2006-10-20 13:07:00,222.626,222.643,222.623,222.623,90500001.0
2006-10-20 13:08:00,222.637,222.677,222.637,222.675,43000000.0
2006-10-20 13:09:00,222.684,222.691,222.68,222.68,64699998.0
2006-10-20 13:10:00,222.677,222.682,222.657,222.682,22500000.0
2006-10-20 13:11:00,222.683,222.683,222.661,222.665,40300000.0
2006-10-20 13:12:00,222.632,222.68,222.632,222.68,45500000.0
2006-10-20 13:13:00,222.669,222.669,222.647,222.648,42400000.0
2006-10-20 13:14:00,222.666,222.7,222.663,222.7,38600000.0
2006-10-20 13:15:00,222.694,222.706,222.675,222.706,73699999.0
2006-10-20 13:16:00,222.708,222.711,222.685,222.704,82400001.0
2006-10-20 13:17:00,222.689,222.701,222.677,222.692,36800000.0
2006-10-20 13:18:00,222.719,222.719,222.659,222.685,65399999.0
2006-10-20 13:19:00,222.676,222.69,222.657,222.658,22700000.0
2006-10-20 13:20:00,222.701,222.705,222.694,222.695,54400000.0
2006-10-20 13:21:00,222.635,222.691,222.611,222.691,31200000.0
2006-10-20 13:22:00,222.682,222.695,222.658,222.665,24600000.0
2006-10-20 13:23:00,222.725,222.806,222.725,222.777,48800000.0
2006-10-20 13:24:00,222.79,222.811,222.783,222.811,40600000.0
2006-10-20 13:25:00,222.81,222.821,222.791,222.799,48400000.0
2006-10-20 13:26:00,222.806,222.842,222.794,222.823,18400000.0
2006-10-20 13:27:00,222.805,222.825,222.794,222.799,49400000.0
2006-10-20 13:28:00,222.805,222.826,222.793,222.808,73700000.0
2006-10-20 13:29:00,222.816,222.833,222.812,222.825,79600000.0
2006-10-20 13:30:00,222.82,222.838,222.813,222.826,51800001.0
2006-10-20 13:31:00,222.802,222.845,222.784,222.833,69499999.0
2006-10-20 13:32:00,222.83,222.837,222.815,222.837,38400000.0
2006-10-20 13:33:00,222.844,222.889,222.844,222.889,44599999.0
2006-10-20 13:34:00,222.877,222.877,222.858,222.864,30800000.0
2006-10-20 13:35:00,222.868,222.888,222.868,222.872,30100000.0
2006-10-20 13:36:00,222.863,222.902,222.863,222.902,42300000.0
2006-10-20 13:37:00,222.926,222.926,222.898,222.908,69299999.0
2006-10-20 13:38:00,222.905,222.916,222.9,222.9,57200000.0
2006-10-20 13:39:00,222.896,222.903,222.863,222.903,72100001.0
2006-10-20 13:40:00,222.89,222.898,222.848,222.898,56200000.0
2006-10-20 13:41:00,222.922,222.964,222.921,222.964,30200000.0
2006-10-20 13:42:00,222.981,222.99,222.928,222.928,44400000.0
2006-10-20 13:43:00,222.929,222.93,222.916,222.921,51100000.0
2006-10-20 13:44:00,222.917,222.918,222.907,222.908,75900001.0
2006-10-20 13:45:00,222.878,222.925,222.871,222.906,74000001.0
2006-10-20 13:46:00,222.899,222.909,222.893,222.898,69500001.0
2006-10-20 13:47:00,222.891,222.891,222.869,222.883,51800000.0
2006-10-20 13:48:00,222.875,222.881,222.853,222.86,32800000.0
2006-10-20 13:49:00,222.867,222.881,222.855,222.881,99600001.0
2006-10-20 13:50:00,222.899,222.906,222.896,222.897,24700000.0
2006-10-20 13:51:00,222.909,222.959,222.909,222.957,51200000.0
2006-10-20 13:52:00,222.937,222.955,222.913,222.955,18800000.0
2006-10-20 13:53:00,222.967,222.98,222.96,222.966,61300000.0
2006-10-20 13:54:00,222.95,222.98,222.943,222.945,42200000.0
2006-10-20 13:55:00,222.949,222.994,222.949,222.987,38300000.0
2006-10-20 13:56:00,222.965,222.971,222.951,222.971,42300000.0
2006-10-20 13:57:00,222.973,222.973,222.944,222.944,50500000.0
2006-10-20 13:58:00,222.96,222.971,222.95,222.958,21300000.0
2006-10-20 13:59:00,222.964,222.98,222.964,222.971,24200000.0
2006-10-20 14:00:00,222.966,223.001,222.966,222.998,36300000.0
2006-10-20 14:01:00,223.005,223.025,222.986,222.986,74500000.0
2006-10-20 14:02:00,222.993,223.006,222.941,222.946,75100000.0
2006-10-20 14:03:00,222.979,223.013,222.951,223.013,33400000.0
2006-10-20 14:04:00,222.999,223.011,222.958,223.011,55200000.0
2006-10-20 14:05:00,223.003,223.003,222.972,222.998,21900000.0
2006-10-20 14:06:00,222.983,222.993,222.946,222.975,55400000.0
2006-10-20 14:07:00,222.996,222.996,222.976,222.979,54400000.0
2006-10-20 14:08:00,222.975,222.975,222.937,222.972,28000000.0
2006-10-20 14:09:00,222.973,223.007,222.973,223.005,39300000.0
2006-10-20 14:10:00,223.011,223.032,223.011,223.018,34900000.0
2006-10-20 14:11:00,223.014,223.037,223.004,223.029,77299999.0
2006-10-20 14:12:00,223.019,223.028,223.011,223.028,67200001.0
2006-10-20 14:13:00,223.017,223.029,222.99,222.992,48900000.0
2006-10-20 14:14:00,222.993,223.001,222.972,222.989,39800000.0
2006-10-20 14:15:00,222.991,222.996,222.967,222.991,67800001.0
2006-10-20 14:16:00,222.989,222.989,222.936,222.943,65400001.0
2006-10-20 14:17:00,222.933,222.933,222.915,222.929,35199999.0
2006-10-20 14:18:00,222.936,222.965,222.936,222.958,33900000.0
2006-10-20 14:19:00,222.962,222.963,222.887,222.901,41800000.0
2006-10-20 14:20:00,222.909,222.917,222.891,222.908,52900000.0
2006-10-20 14:21:00,222.909,222.919,222.889,222.914,69400000.0
2006-10-20 14:22:00,222.909,222.928,222.898,222.92,85700000.0
2006-10-20 14:23:00,222.919,222.947,222.901,222.947,50300000.0
2006-10-20 14:24:00,222.932,222.952,222.91,222.91,14300000.0
2006-10-20 14:25:00,222.901,222.912,222.867,222.912,25100000.0
2006-10-20 14:26:00,222.897,222.897,222.86,222.86,32900001.0
2006-10-20 14:27:00,222.868,222.888,222.868,222.888,86899999.0
2006-10-20 14:28:00,222.899,222.902,222.854,222.875,33800000.0
2006-10-20 14:29:00,222.881,222.924,222.881,222.924,22600000.0
2006-10-20 14:30:00,222.909,222.945,222.909,222.938,111600002.0
2006-10-20 14:31:00,222.933,222.945,222.927,222.936,64300002.0
2006-10-20 14:32:00,222.939,222.971,222.939,222.95,23600000.0
2006-10-20 14:33:00,222.965,223.008,222.918,223.008,30300000.0
2006-10-20 14:34:00,223.026,223.026,223.008,223.026,17700000.0
2006-10-20 14:35:00,223.036,223.036,222.992,223.018,82700000.0
2006-10-20 14:36:00,222.981,223.018,222.967,223.015,27800000.0
2006-10-20 14:37:00,223.012,223.012,222.997,222.998,36500000.0
2006-10-20 14:38:00,223.0,223.046,223.0,223.046,42100000.0
2006-10-20 14:39:00,223.032,223.048,223.023,223.023,27900000.0
2006-10-20 14:40:00,223.017,223.025,222.984,222.984,29200000.0
2006-10-20 14:41:00,223.015,223.025,222.98,223.024,38800000.0
2006-10-20 14:42:00,223.032,223.047,223.019,223.041,36300000.0
2006-10-20 14:43:00,223.017,223.017,222.981,222.981,50299999.0
2006-10-20 14:44:00,222.968,222.977,222.959,222.964,35200000.0
2006-10-20 14:45:00,222.971,222.979,222.963,222.977,62999999.0
2006-10-20 14:46:00,222.988,223.001,222.956,222.956,56800000.0
2006-10-20 14:47:00,222.946,222.967,222.934,222.96,37500000.0
2006-10-20 14:48:00,222.944,222.944,222.892,222.906,29800000.0
2006-10-20 14:49:00,222.911,222.93,222.902,222.916,68800000.0
2006-10-20 14:50:00,222.918,222.922,222.892,222.893,55400001.0
2006-10-20 14:51:00,222.881,222.904,222.881,222.904,42300000.0
2006-10-20 14:52:00,222.915,222.931,222.905,222.92,43100000.0
2006-10-20 14:53:00,222.922,222.933,222.883,222.903,64299999.0
2006-10-20 14:54:00,222.899,222.935,222.892,222.925,43100000.0
2006-10-20 14:55:00,222.921,222.949,222.903,222.942,42100000.0
2006-10-20 14:56:00,222.926,222.962,222.906,222.943,60800000.0
2006-10-20 14:57:00,222.945,222.989,222.945,222.958,119200001.0
2006-10-20 14:58:00,222.946,222.946,222.909,222.936,104100000.0
2006-10-20 14:59:00,222.95,222.95,222.931,222.933,35100000.0
2006-10-20 15:00:00,222.933,222.933,222.896,222.898,44699999.0
2006-10-20 15:01:00,222.918,222.946,222.918,222.932,26800000.0
2006-10-20 15:02:00,222.929,222.944,222.904,222.932,34700000.0
2006-10-20 15:03:00,222.942,222.958,222.914,222.921,61399998.0
2006-10-20 15:04:00,222.929,222.93,222.908,222.93,34800000.0
2006-10-20 15:05:00,222.918,222.931,222.909,222.917,23500000.0
2006-10-20 15:06:00,222.924,222.931,222.873,222.901,26000000.0
2006-10-20 15:07:00,222.928,222.947,222.91,222.917,24600000.0
2006-10-20 15:08:00,222.911,222.916,222.894,222.911,33000000.0
2006-10-20 15:09:00,222.893,222.907,222.89,222.897,65600000.0
2006-10-20 15:10:00,222.87,222.899,222.859,222.89,53400000.0
2006-10-20 15:11:00,222.884,222.893,222.848,222.892,66800001.0
2006-10-20 15:12:00,222.883,222.885,222.861,222.863,60200000.0
2006-10-20 15:13:00,222.855,222.893,222.855,222.864,56200000.0
2006-10-20 15:14:00,222.842,222.873,222.802,222.873,53500000.0
2006-10-20 15:15:00,222.878,222.88,222.85,222.858,47100000.0
2006-10-20 15:16:00,222.87,222.918,222.863,222.918,42700000.0
2006-10-20 15:17:00,222.918,222.918,222.876,222.876,56700000.0
2006-10-20 15:18:00,222.876,222.902,222.863,222.902,55300000.0
2006-10-20 15:19:00,222.922,222.947,222.91,222.91,43500000.0
2006-10-20 15:20:00,222.887,222.924,222.887,222.908,49300000.0
2006-10-20 15:21:00,222.892,222.91,222.892,222.9,71199999.0
2006-10-20 15:22:00,222.88,222.912,222.88,222.9,40300001.0
2006-10-20 15:23:00,222.899,222.932,222.899,222.932,58899999.0
2006-10-20 15:24:00,222.949,222.949,222.918,222.931,52000000.0
2006-10-20 15:25:00,222.935,222.937,222.906,222.911,27200000.0
2006-10-20 15:26:00,222.912,222.921,222.9,222.918,55400000.0
2006-10-20 15:27:00,222.921,222.95,222.921,222.94,65699999.0
2006-10-20 15:28:00,222.948,222.952,222.934,222.952,46300000.0
2006-10-20 15:29:00,222.94,222.977,222.938,222.958,61200000.0
2006-10-20 15:30:00,222.963,222.997,222.955,222.99,52400000.0
2006-10-20 15:31:00,222.988,223.016,222.986,222.996,80599999.0
2006-10-20 15:32:00,222.999,223.006,222.984,222.987,32900000.0
2006-10-20 15:33:00,222.982,222.99,222.973,222.99,35400001.0
2006-10-20 15:34:00,222.973,222.973,222.941,222.941,24200000.0
2006-10-20 15:35:00,222.952,222.952,222.915,222.923,87800001.0
2006-10-20 15:36:00,222.937,222.937,222.899,222.92,51200000.0
2006-10-20 15:37:00,222.922,222.941,222.922,222.937,39600000.0
2006-10-20 15:38:00,222.943,222.943,222.929,222.937,26200000.0
2006-10-20 15:39:00,222.916,222.933,222.905,222.932,67000000.0
2006-10-20 15:40:00,222.95,222.953,222.875,222.875,30500000.0
2006-10-20 15:41:00,222.943,222.943,222.913,222.922,24400000.0
2006-10-20 15:42:00,222.91,222.927,222.897,222.897,50900000.0
2006-10-20 15:43:00,222.89,222.919,222.875,222.919,39000000.0
2006-10-20 15:44:00,222.919,222.946,222.907,222.934,85100000.0
2006-10-20 15:45:00,222.924,222.927,222.907,222.907,55300000.0
2006-10-20 15:46:00,222.927,222.971,222.912,222.971,97600000.0
2006-10-20 15:47:00,222.98,222.983,222.945,222.945,55100000.0
2006-10-20 15:48:00,222.947,222.963,222.93,222.946,72500000.0
2006-10-20 15:49:00,222.936,222.936,222.915,222.934,52000000.0
2006-10-20 15:50:00,222.915,222.915,222.869,222.869,19000000.0
2006-10-20 15:51:00,222.867,222.91,222.867,222.91,66899998.0
2006-10-20 15:52:00,222.904,222.939,222.895,222.926,26200000.0
2006-10-20 15:53:00,222.935,222.935,222.903,222.903,42199999.0
2006-10-20 15:54:00,222.908,222.95,222.895,222.945,69800000.0
2006-10-20 15:55:00,222.916,222.95,222.895,222.95,51900000.0
2006-10-20 15:56:00,222.946,222.946,222.898,222.898,61700001.0
2006-10-20 15:57:00,222.888,222.932,222.888,222.931,44300000.0
2006-10-20 15:58:00,222.944,222.951,222.928,222.93,57100000.0
2006-10-20 15:59:00,222.947,222.957,222.924,222.924,34399999.0
2006-10-20 16:00:00,222.886,222.928,222.886,222.925,37400000.0
2006-10-20 16:01:00,222.926,222.94,222.911,222.932,49800000.0
2006-10-20 16:02:00,222.933,222.973,222.933,222.951,45000000.0
2006-10-20 16:03:00,222.956,223.005,222.956,223.005,19500001.0
2006-10-20 16:04:00,223.01,223.04,222.968,223.04,55300000.0
2006-10-20 16:05:00,223.063,223.076,223.036,223.036,26200000.0
2006-10-20 16:06:00,223.046,223.074,223.029,223.029,54600000.0
2006-10-20 16:07:00,223.011,223.058,222.999,223.058,29900000.0
2006-10-20 16:08:00,223.03,223.07,222.996,223.07,68400001.0
2006-10-20 16:09:00,223.051,223.051,223.001,223.027,68800000.0
2006-10-20 16:10:00,223.012,223.062,223.012,223.062,35699999.0
2006-10-20 16:11:00,223.068,223.068,223.052,223.065,25500000.0
2006-10-20 16:12:00,223.078,223.12,223.068,223.088,29100000.0
2006-10-20 16:13:00,223.065,223.099,223.065,223.097,41100000.0
2006-10-20 16:14:00,223.072,223.072,223.048,223.053,36600001.0
2006-10-20 16:15:00,223.057,223.057,223.039,223.052,56700000.0
2006-10-20 16:16:00,223.08,223.124,223.076,223.124,95400000.0
2006-10-20 16:17:00,223.125,223.153,223.119,223.128,55200000.0
2006-10-20 16:18:00,223.119,223.143,223.119,223.126,28400000.0
2006-10-20 16:19:00,223.148,223.166,223.143,223.166,53700000.0
2006-10-20 16:20:00,223.172,223.173,223.152,223.173,44400000.0
2006-10-20 16:21:00,223.184,223.206,223.162,223.162,28700000.0
2006-10-20 16:22:00,223.162,223.181,223.162,223.177,58600000.0
2006-10-20 16:23:00,223.184,223.187,223.131,223.18,54800000.0
2006-10-20 16:24:00,223.193,223.195,223.172,223.195,46899999.0
2006-10-20 16:25:00,223.201,223.22,223.176,223.22,28900000.0
2006-10-20 16:26:00,223.193,223.193,223.129,223.137,32500000.0
2006-10-20 16:27:00,223.185,223.212,223.185,223.185,75300001.0
2006-10-20 16:28:00,223.148,223.16,223.119,223.122,35900000.0
2006-10-20 16:29:00,223.154,223.171,223.143,223.171,61600000.0
2006-10-20 16:30:00,223.16,223.177,223.158,223.168,61699999.0
2006-10-20 16:31:00,223.173,223.213,223.173,223.213,68000000.0
2006-10-20 16:32:00,223.213,223.23,223.201,223.23,43600000.0
2006-10-20 16:33:00,223.217,223.237,223.203,223.225,74300000.0
2006-10-20 16:34:00,223.232,223.245,223.225,223.234,45900000.0
2006-10-20 16:35:00,223.191,223.226,223.188,223.217,80499999.0
2006-10-20 16:36:00,223.226,223.238,223.203,223.203,52500000.0
2006-10-20 16:37:00,223.183,223.26,223.175,223.26,40700000.0
2006-10-20 16:38:00,223.266,223.27,223.205,223.205,21900000.0
2006-10-20 16:39:00,223.219,223.246,223.219,223.24,23000000.0
2006-10-20 16:40:00,223.238,223.249,223.222,223.225,60400001.0
2006-10-20 16:41:00,223.234,223.237,223.209,223.209,45300000.0
2006-10-20 16:42:00,223.216,223.227,223.202,223.219,43000000.0
2006-10-20 16:43:00,223.21,223.211,223.199,223.199,15400000.0
2006-10-20 16:44:00,223.187,223.194,223.166,223.191,82400000.0
2006-10-20 16:45:00,223.187,223.211,223.183,223.211,64000000.0
2006-10-20 16:46:00,223.213,223.225,223.196,223.196,86400002.0
2006-10-20 16:47:00,223.21,223.216,223.21,223.216,77600000.0
2006-10-20 16:48:00,223.204,223.211,223.169,223.207,29200001.0
2006-10-20 16:49:00,223.219,223.219,223.2,223.216,53600000.0
2006-10-20 16:50:00,223.213,223.229,223.198,223.218,57200000.0
2006-10-20 16:51:00,223.216,223.265,223.213,223.265,66500000.0
2006-10-20 16:52:00,223.271,223.271,223.228,223.259,59300001.0
2006-10-20 16:53:00,223.266,223.295,223.256,223.27,92300000.0
2006-10-20 16:54:00,223.272,223.31,223.272,223.31,38200000.0
2006-10-20 16:55:00,223.308,223.315,223.287,223.305,48000001.0
2006-10-20 16:56:00,223.293,223.293,223.258,223.285,60200000.0
2006-10-20 16:57:00,223.273,223.29,223.265,223.265,56099999.0
2006-10-20 16:58:00,223.28,223.307,223.277,223.277,36600000.0
2006-10-20 16:59:00,223.277,223.315,223.266,223.315,78300000.0
2006-10-20 17:00:00,223.326,223.326,223.291,223.3,37300000.0
2006-10-20 17:01:00,223.294,223.314,223.269,223.282,23500000.0
2006-10-20 17:02:00,223.287,223.307,223.286,223.29,11000000.0
2006-10-20 17:03:00,223.292,223.331,223.292,223.315,73900000.0
2006-10-20 17:04:00,223.337,223.337,223.305,223.315,76200000.0
2006-10-20 17:05:00,223.302,223.305,223.291,223.295,74299999.0
2006-10-20 17:06:00,223.318,223.318,223.293,223.297,73400001.0
2006-10-20 17:07:00,223.307,223.411,223.307,223.411,41300000.0
2006-10-20 17:08:00,223.402,223.402,223.379,223.379,43300000.0
2006-10-20 17:09:00,223.376,223.418,223.376,223.4,17800000.0
2006-10-20 17:10:00,223.396,223.419,223.394,223.394,63000000.0
2006-10-20 17:11:00,223.401,223.44,223.399,223.434,81799999.0
2006-10-20 17:12:00,223.436,223.441,223.407,223.407,27600000.0
2006-10-20 17:13:00,223.418,223.43,223.408,223.421,50200000.0
2006-10-20 17:14:00,223.417,223.426,223.357,223.401,97799998.0
2006-10-20 17:15:00,223.406,223.421,223.369,223.42,62300000.0
2006-10-20 17:16:00,223.4,223.461,223.398,223.445,30800000.0
2006-10-20 17:17:00,223.45,223.481,223.43,223.438,42600001.0
2006-10-20 17:18:00,223.434,223.449,223.434,223.438,59800001.0
2006-10-20 17:19:00,223.464,223.469,223.443,223.443,55400000.0
2006-10-20 17:20:00,223.426,223.445,223.409,223.409,48700000.0
2006-10-20 17:21:00,223.393,223.405,223.376,223.405,55100001.0
2006-10-20 17:22:00,223.427,223.427,223.411,223.411,77199999.0
2006-10-20 17:23:00,223.414,223.425,223.405,223.422,38000000.0
2006-10-20 17:24:00,223.418,223.423,223.369,223.387,25100000.0
2006-10-20 17:25:00,223.429,223.448,223.422,223.424,38600000.0
2006-10-20 17:26:00,223.419,223.439,223.404,223.425,38700000.0
2006-10-20 17:27:00,223.418,223.438,223.414,223.42,39100000.0
2006-10-20 17:28:00,223.418,223.43,223.407,223.407,39700000.0
2006-10-20 17:29:00,223.432,223.465,223.425,223.452,54900000.0
2006-10-20 17:30:00,223.44,223.477,223.44,223.477,32300000.0
2006-10-20 17:31:00,223.479,223.503,223.472,223.474,69200001.0
2006-10-20 17:32:00,223.471,223.504,223.471,223.496,40200000.0
2006-10-20 17:33:00,223.5,223.52,223.5,223.52,56400000.0
2006-10-20 17:34:00,223.521,223.528,223.481,223.481,31100000.0
2006-10-20 17:35:00,223.464,223.476,223.417,223.453,49800000.0
2006-10-20 17:36:00,223.459,223.459,223.434,223.451,37500000.0
2006-10-20 17:37:00,223.423,223.452,223.423,223.432,55600000.0
2006-10-20 17:38:00,223.442,223.459,223.429,223.447,75700000.0
2006-10-20 17:39:00,223.412,223.433,223.384,223.433,35800000.0
2006-10-20 17:40:00,223.424,223.439,223.424,223.43,8000000.0
2006-10-20 17:41:00,223.431,223.445,223.431,223.442,59700000.0
2006-10-20 17:42:00,223.44,223.46,223.432,223.46,39500000.0
2006-10-20 17:43:00,223.452,223.452,223.41,223.439,47000000.0
2006-10-20 17:44:00,223.444,223.449,223.433,223.442,50499999.0
2006-10-20 17:45:00,223.455,223.455,223.374,223.406,71000000.0
2006-10-20 17:46:00,223.438,223.466,223.423,223.426,79100000.0
2006-10-20 17:47:00,223.448,223.448,223.388,223.395,51500001.0
2006-10-20 17:48:00,223.443,223.455,223.436,223.449,40600000.0
2006-10-20 17:49:00,223.47,223.478,223.444,223.456,74400000.0
2006-10-20 17:50:00,223.46,223.464,223.443,223.447,41900000.0
2006-10-20 17:51:00,223.451,223.451,223.421,223.441,32200000.0
2006-10-20 17:52:00,223.409,223.453,223.401,223.453,80400001.0
2006-10-20 17:53:00,223.462,223.492,223.447,223.492,73599999.0
2006-10-20 17:54:00,223.492,223.492,223.453,223.462,74600001.0
2006-10-20 17:55:00,223.438,223.452,223.421,223.452,37000000.0
2006-10-20 17:56:00,223.444,223.444,223.403,223.42,11000000.0
2006-10-20 17:57:00,223.423,223.436,223.417,223.417,45899999.0
2006-10-20 17:58:00,223.437,223.465,223.43,223.435,62699999.0
2006-10-20 17:59:00,223.446,223.472,223.435,223.472,42000000.0
2006-10-20 18:00:00,223.509,223.509,223.455,223.455,76900000.0
2006-10-20 18:01:00,223.46,223.46,223.394,223.417,549999998.0
2006-10-20 18:02:00,223.423,223.438,223.389,223.433,754300000.0
2006-10-20 18:03:00,223.443,223.456,223.416,223.416,560799998.0
2006-10-20 18:04:00,223.427,223.454,223.42,223.425,570100000.0
2006-10-20 18:05:00,223.437,223.437,223.394,223.404,733299999.0
2006-10-20 18:06:00,223.397,223.44,223.397,223.408,763699998.0
2006-10-20 18:07:00,223.397,223.405,223.335,223.339,749800000.0
2006-10-20 18:08:00,223.403,223.426,223.387,223.415,557699999.0
2006-10-20 18:09:00,223.401,223.403,223.366,223.372,633900004.0
2006-10-20 18:10:00,223.4,223.427,223.349,223.427,658100002.0
2006-10-20 18:11:00,223.401,223.441,223.368,223.433,313199999.0
2006-10-20 18:12:00,223.426,223.452,223.378,223.428,284200000.0
2006-10-20 18:13:00,223.431,223.45,223.406,223.417,516500001.0
2006-10-20 18:14:00,223.42,223.42,223.372,223.42,727399998.0
2006-10-20 18:15:00,223.402,223.423,223.374,223.385,643300001.0
2006-10-20 18:16:00,223.414,223.424,223.388,223.408,709599998.0
2006-10-20 18:17:00,223.39,223.423,223.37,223.382,244800001.0
2006-10-20 18:18:00,223.357,223.417,223.357,223.39,357400001.0
2006-10-20 18:19:00,223.375,223.413,223.372,223.383,568999998.0
2006-10-20 18:20:00,223.397,223.42,223.379,223.379,578899998.0
2006-10-20 18:21:00,223.377,223.389,223.351,223.366,643600000.0
2006-10-20 18:22:00,223.361,223.377,223.351,223.353,540699999.0
2006-10-20 18:23:00,223.295,223.371,223.284,223.37,942500002.0
2006-10-20 18:24:00,223.367,223.416,223.367,223.407,612499997.0
2006-10-20 18:25:00,223.418,223.418,223.383,223.383,459600003.0
2006-10-20 18:26:00,223.396,223.428,223.381,223.408,386900000.0
2006-10-20 18:27:00,223.405,223.428,223.392,223.404,369400001.0
2006-10-20 18:28:00,223.428,223.428,223.385,223.413,315999999.0
2006-10-20 18:29:00,223.391,223.419,223.373,223.417,527500001.0
2006-10-20 18:30:00,223.423,223.423,223.368,223.368,401800004.0
2006-10-20 18:31:00,223.358,223.397,223.358,223.397,381800001.0
2006-10-20 18:32:00,223.399,223.426,223.396,223.401,472200001.0
2006-10-20 18:33:00,223.396,223.396,223.333,223.392,491400000.0
2006-10-20 18:34:00,223.414,223.434,223.404,223.415,524900001.0
2006-10-20 18:35:00,223.376,223.403,223.345,223.385,398800002.0
2006-10-20 18:36:00,223.375,223.398,223.375,223.375,330400000.0
2006-10-20 18:37:00,223.375,223.375,223.351,223.354,147099997.0
2006-10-20 18:38:00,223.354,223.36,223.28,223.342,130200000.0
2006-10-20 18:39:00,223.374,223.392,223.35,223.392,135100000.0
2006-10-20 18:40:00,223.391,223.415,223.39,223.415,355999999.0
2006-10-20 18:41:00,223.404,223.409,223.384,223.397,354400000.0
2006-10-20 18:42:00,223.414,223.414,223.332,223.402,208699999.0
2006-10-20 18:43:00,223.413,223.442,223.408,223.42,128999999.0
2006-10-20 18:44:00,223.422,223.445,223.371,223.426,326900001.0
2006-10-20 18:45:00,223.431,223.453,223.384,223.43,220200001.0
2006-10-20 18:46:00,223.43,223.474,223.43,223.466,184100000.0
2006-10-20 18:47:00,223.474,223.501,223.474,223.487,80600000.0
2006-10-20 18:48:00,223.492,223.507,223.434,223.507,105000000.0
2006-10-20 18:49:00,223.517,223.526,223.494,223.522,170800001.0
2006-10-20 18:50:00,223.51,223.51,223.425,223.475,286099999.0
2006-10-20 18:51:00,223.461,223.461,223.407,223.425,223200001.0
2006-10-20 18:52:00,223.429,223.429,223.381,223.385,243399999.0
2006-10-20 18:53:00,223.396,223.453,223.396,223.429,305999999.0
2006-10-20 18:54:00,223.438,223.442,223.417,223.417,181800000.0
2006-10-20 18:55:00,223.41,223.414,223.36,223.374,253699999.0
2006-10-20 18:56:00,223.417,223.457,223.417,223.457,56299999.0
2006-10-20 18:57:00,223.465,223.475,223.424,223.442,156400001.0
2006-10-20 18:58:00,223.48,223.482,223.405,223.433,318700000.0
2006-10-20 18:59:00,223.471,223.485,223.451,223.451,279300002.0
2006-10-20 19:00:00,223.44,223.459,223.434,223.459,58100000.0
2006-10-20 19:01:00,223.466,223.485,223.464,223.477,89900000.0
2006-10-20 19:02:00,223.485,223.519,223.485,223.49,280200001.0
2006-10-20 19:03:00,223.485,223.511,223.483,223.497,280800000.0
2006-10-20 19:04:00,223.515,223.538,223.494,223.538,188299998.0
2006-10-20 19:05:00,223.528,223.533,223.502,223.505,168500001.0
2006-10-20 19:06:00,223.485,223.536,223.419,223.536,381699999.0
2006-10-20 19:07:00,223.557,223.569,223.546,223.555,276499999.0
2006-10-20 19:08:00,223.547,223.547,223.493,223.532,353099995.0
2006-10-20 19:09:00,223.498,223.533,223.475,223.533,169200001.0
2006-10-20 19:10:00,223.542,223.543,223.519,223.521,121100001.0
2006-10-20 19:11:00,223.514,223.526,223.47,223.488,88400000.0
2006-10-20 19:12:00,223.517,223.545,223.492,223.499,96300001.0
2006-10-20 19:13:00,223.567,223.6,223.491,223.503,132600000.0
2006-10-20 19:14:00,223.516,223.547,223.498,223.547,257400001.0
2006-10-20 19:15:00,223.543,223.543,223.476,223.543,273800000.0
2006-10-20 19:16:00,223.488,223.523,223.476,223.507,41500000.0
2006-10-20 19:17:00,223.523,223.553,223.523,223.534,82100000.0
2006-10-20 19:18:00,223.556,223.558,223.483,223.529,220099999.0
2006-10-20 19:19:00,223.48,223.526,223.458,223.469,213100001.0
2006-10-20 19:20:00,223.523,223.526,223.489,223.494,163400002.0
2006-10-20 19:21:00,223.525,223.535,223.47,223.528,99800000.0
2006-10-20 19:22:00,223.53,223.57,223.493,223.527,126300000.0
2006-10-20 19:23:00,223.532,223.537,223.472,223.477,439900000.0
2006-10-20 19:24:00,223.52,223.566,223.495,223.495,86199999.0
2006-10-20 19:25:00,223.538,223.538,223.464,223.532,224799998.0
2006-10-20 19:26:00,223.54,223.559,223.531,223.535,453600002.0
2006-10-20 19:27:00,223.517,223.532,223.502,223.523,235199999.0
2006-10-20 19:28:00,223.513,223.53,223.466,223.524,196300002.0
2006-10-20 19:29:00,223.478,223.518,223.466,223.513,85900000.0
2006-10-20 19:30:00,223.515,223.548,223.493,223.5,217199999.0
2006-10-20 19:31:00,223.539,223.546,223.528,223.534,121600001.0
2006-10-20 19:32:00,223.534,223.553,223.534,223.539,424099999.0
2006-10-20 19:33:00,223.553,223.555,223.537,223.539,147300001.0
2006-10-20 19:34:00,223.538,223.558,223.525,223.525,299899999.0
2006-10-20 19:35:00,223.517,223.524,223.494,223.494,226300001.0
2006-10-20 19:36:00,223.491,223.491,223.416,223.428,243800003.0
2006-10-20 19:37:00,223.426,223.485,223.412,223.485,91200001.0
2006-10-20 19:38:00,223.481,223.481,223.427,223.457,220800000.0
2006-10-20 19:39:00,223.462,223.481,223.461,223.472,168499999.0
2006-10-20 19:40:00,223.479,223.492,223.463,223.47,281500002.0
2006-10-20 19:41:00,223.474,223.489,223.451,223.464,282400000.0
2006-10-20 19:42:00,223.469,223.496,223.459,223.488,162600001.0
2006-10-20 19:43:00,223.445,223.488,223.444,223.478,65900001.0
2006-10-20 19:44:00,223.485,223.52,223.479,223.496,191800000.0
2006-10-20 19:45:00,223.491,223.491,223.429,223.466,118000000.0
2006-10-20 19:46:00,223.487,223.49,223.443,223.476,119600000.0
2006-10-20 19:47:00,223.453,223.479,223.434,223.474,52100000.0
2006-10-20 19:48:00,223.482,223.505,223.436,223.444,262099999.0
2006-10-20 19:49:00,223.448,223.479,223.448,223.466,118500000.0
2006-10-20 19:50:00,223.472,223.509,223.465,223.495,144900000.0
2006-10-20 19:51:00,223.495,223.521,223.471,223.5,142900002.0
2006-10-20 19:52:00,223.483,223.5,223.459,223.49,112099999.0
2006-10-20 19:53:00,223.461,223.519,223.443,223.505,154400000.0
2006-10-20 19:54:00,223.502,223.502,223.457,223.483,178700000.0
2006-10-20 19:55:00,223.48,223.508,223.469,223.469,39800000.0
2006-10-20 19:56:00,223.462,223.477,223.449,223.449,107800000.0
2006-10-20 19:57:00,223.47,223.513,223.457,223.513,156699999.0
2006-10-20 19:58:00,223.504,223.512,223.461,223.494,293999998.0
2006-10-20 19:59:00,223.513,223.513,223.437,223.453,226799999.0
2006-10-20 20:00:00,223.494,223.519,223.492,223.516,78700000.0
2006-10-20 20:01:00,223.51,223.51,223.459,223.5,131599999.0
2006-10-20 20:02:00,223.502,223.525,223.485,223.517,149600000.0
2006-10-20 20:03:00,223.51,223.536,223.474,223.502,204299999.0
2006-10-20 20:04:00,223.48,223.52,223.461,223.52,128000002.0
2006-10-20 20:05:00,223.513,223.535,223.474,223.527,128800000.0
2006-10-20 20:06:00,223.534,223.58,223.534,223.567,278899999.0
2006-10-20 20:07:00,223.588,223.589,223.57,223.581,154800000.0
2006-10-20 20:08:00,223.577,223.581,223.511,223.511,167699999.0
2006-10-20 20:09:00,223.567,223.588,223.566,223.572,110300000.0
2006-10-20 20:10:00,223.573,223.585,223.565,223.585,146000001.0
2006-10-20 20:11:00,223.606,223.681,223.606,223.679,253700001.0
2006-10-20 20:12:00,223.692,223.744,223.688,223.697,457600000.0
2006-10-20 20:13:00,223.689,223.689,223.66,223.673,167200000.0
2006-10-20 20:14:00,223.672,223.684,223.638,223.676,214299999.0
2006-10-20 20:15:00,223.673,223.677,223.572,223.627,336600000.0
2006-10-20 20:16:00,223.618,223.668,223.618,223.668,187000000.0
2006-10-20 20:17:00,223.676,223.685,223.629,223.629,57500000.0
2006-10-20 20:18:00,223.62,223.636,223.62,223.625,135800000.0
2006-10-20 20:19:00,223.635,223.645,223.61,223.642,123799998.0
2006-10-20 20:20:00,223.644,223.659,223.64,223.649,288699997.0
2006-10-20 20:21:00,223.642,223.661,223.622,223.638,142200001.0
2006-10-20 20:22:00,223.641,223.641,223.612,223.64,179800002.0
2006-10-20 20:23:00,223.633,223.633,223.549,223.596,179200001.0
2006-10-20 20:24:00,223.594,223.601,223.547,223.551,183400000.0
2006-10-20 20:25:00,223.599,223.608,223.563,223.579,247899999.0
2006-10-20 20:26:00,223.616,223.623,223.603,223.614,353799999.0
2006-10-20 20:27:00,223.609,223.638,223.582,223.638,235500002.0
2006-10-20 20:28:00,223.615,223.637,223.581,223.596,397100001.0
2006-10-20 20:29:00,223.602,223.602,223.55,223.597,468400002.0
2006-10-20 20:30:00,223.598,223.598,223.55,223.573,559900000.0
2006-10-20 20:31:00,223.609,223.616,223.591,223.593,404800001.0
2006-10-20 20:32:00,223.559,223.604,223.55,223.599,562500003.0
2006-10-20 20:33:00,223.591,223.591,223.518,223.591,128400000.0
2006-10-20 20:34:00,223.587,223.587,223.528,223.574,165900000.0
2006-10-20 20:35:00,223.567,223.567,223.496,223.503,87400001.0
2006-10-20 20:36:00,223.502,223.512,223.448,223.47,96000000.0
2006-10-20 20:37:00,223.452,223.57,223.437,223.57,73700000.0
2006-10-20 20:38:00,223.511,223.59,223.472,223.484,185500000.0
2006-10-20 20:39:00,223.478,223.493,223.441,223.47,177700000.0
2006-10-20 20:40:00,223.505,223.51,223.447,223.51,359000001.0
2006-10-20 20:41:00,223.529,223.548,223.517,223.535,195999998.0
2006-10-20 20:42:00,223.538,223.58,223.538,223.547,255799999.0
2006-10-20 20:43:00,223.54,223.545,223.476,223.49,362700002.0
2006-10-20 20:44:00,223.532,223.536,223.484,223.536,321999999.0
2006-10-20 20:45:00,223.546,223.551,223.491,223.53,243799998.0
2006-10-20 20:46:00,223.552,223.552,223.487,223.542,299099999.0
2006-10-20 20:47:00,223.517,223.56,223.495,223.56,307000001.0
2006-10-20 20:48:00,223.548,223.556,223.53,223.53,243900000.0
2006-10-20 20:49:00,223.539,223.542,223.519,223.52,102800000.0
2006-10-20 20:50:00,223.5,223.515,223.459,223.503,392100001.0
2006-10-20 20:51:00,223.465,223.513,223.437,223.454,146699999.0
2006-10-20 20:52:00,223.518,223.54,223.518,223.54,121800001.0
2006-10-20 20:53:00,223.502,223.536,223.439,223.439,272700000.0
2006-10-20 20:54:00,223.525,223.535,223.513,223.525,145300000.0
2006-10-20 20:55:00,223.527,223.549,223.523,223.536,331799999.0
2006-10-20 20:56:00,223.537,223.548,223.517,223.517,192900001.0
2006-10-20 20:57:00,223.505,223.515,223.485,223.485,346000000.0
2006-10-20 20:58:00,223.482,223.508,223.482,223.5,331000000.0
2006-10-20 20:59:00,223.51,223.528,223.489,223.489,481100000.0
2006-10-20 21:00:00,223.492,223.51,223.479,223.492,529099998.0
2006-10-20 21:01:00,223.497,223.5,223.451,223.462,406900000.0
2006-10-20 21:02:00,223.493,223.529,223.493,223.52,195699999.0
2006-10-20 21:03:00,223.532,223.551,223.519,223.537,271100002.0
2006-10-20 21:04:00,223.552,223.564,223.516,223.554,133500002.0
2006-10-20 21:05:00,223.558,223.562,223.514,223.547,204400001.0
2006-10-20 21:06:00,223.536,223.541,223.485,223.532,175000003.0
2006-10-20 21:07:00,223.539,223.57,223.52,223.57,239299999.0
2006-10-20 21:08:00,223.565,223.565,223.497,223.552,160600000.0
2006-10-20 21:09:00,223.552,223.552,223.501,223.541,62600000.0
2006-10-20 21:10:00,223.507,223.549,223.485,223.549,79800000.0
2006-10-20 21:11:00,223.558,223.558,223.512,223.543,91299999.0
2006-10-20 21:12:00,223.533,223.546,223.504,223.545,101600000.0
2006-10-20 21:13:00,223.514,223.573,223.507,223.573,150300000.0
2006-10-20 21:14:00,223.575,223.617,223.547,223.549,294400001.0
2006-10-20 21:15:00,223.595,223.598,223.573,223.575,324700000.0
2006-10-20 21:16:00,223.575,223.592,223.542,223.587,111100002.0
2006-10-20 21:17:00,223.583,223.588,223.521,223.588,196600001.0
2006-10-20 21:18:00,223.587,223.589,223.531,223.576,186100002.0
2006-10-20 21:19:00,223.583,223.595,223.571,223.595,251000001.0
2006-10-20 21:20:00,223.597,223.615,223.577,223.59,401099999.0
2006-10-20 21:21:00,223.588,223.597,223.564,223.564,251299999.0
2006-10-20 21:22:00,223.551,223.59,223.549,223.563,190699998.0
2006-10-20 21:23:00,223.56,223.585,223.506,223.555,143799999.0
2006-10-20 21:24:00,223.572,223.583,223.538,223.57,198500001.0
2006-10-20 21:25:00,223.589,223.609,223.567,223.577,287199999.0
2006-10-20 21:26:00,223.515,223.565,223.515,223.541,155899999.0
2006-10-20 21:27:00,223.553,223.558,223.497,223.558,136300001.0
2006-10-20 21:28:00,223.544,223.551,223.5,223.506,138500001.0
2006-10-20 21:29:00,223.566,223.566,223.516,223.516,92700000.0
2006-10-20 21:30:00,223.553,223.57,223.502,223.57,87799999.0
2006-10-20 21:31:00,223.538,223.548,223.493,223.548,61700000.0
2006-10-20 21:32:00,223.557,223.567,223.54,223.567,57100000.0
2006-10-20 21:33:00,223.562,223.562,223.51,223.533,126600000.0
2006-10-20 21:34:00,223.53,223.541,223.475,223.51,106400000.0
2006-10-20 21:35:00,223.527,223.536,223.525,223.525,40700000.0
2006-10-20 21:36:00,223.535,223.54,223.507,223.518,51100000.0
2006-10-20 21:37:00,223.477,223.531,223.477,223.51,134300001.0
2006-10-20 21:38:00,223.509,223.551,223.498,223.531,46300001.0
2006-10-20 21:39:00,223.507,223.514,223.46,223.46,30500000.0
2006-10-20 21:40:00,223.46,223.508,223.46,223.492,47000000.0
2006-10-20 21:41:00,223.486,223.519,223.471,223.515,41900000.0
2006-10-20 21:42:00,223.498,223.531,223.443,223.45,161300002.0
2006-10-20 21:43:00,223.512,223.515,223.51,223.515,51000000.0
2006-10-20 21:44:00,223.516,223.525,223.493,223.5,213000000.0
2006-10-20 21:45:00,223.504,223.504,223.419,223.464,69800000.0
2006-10-20 21:46:00,223.42,223.471,223.42,223.462,107099999.0
2006-10-20 21:47:00,223.467,223.482,223.428,223.461,79100000.0
2006-10-20 21:48:00,223.472,223.493,223.427,223.477,159800001.0
2006-10-20 21:49:00,223.434,223.491,223.434,223.49,56500000.0
2006-10-20 21:50:00,223.516,223.517,223.487,223.487,28100000.0
2006-10-20 21:51:00,223.476,223.488,223.435,223.475,145400001.0
2006-10-20 21:52:00,223.461,223.487,223.451,223.487,23600000.0
2006-10-20 21:53:00,223.491,223.491,223.449,223.473,54200000.0
2006-10-20 21:54:00,223.48,223.496,223.475,223.486,87000000.0
2006-10-20 21:55:00,223.465,223.493,223.455,223.483,66100000.0
2006-10-20 21:56:00,223.489,223.499,223.489,223.49,31900000.0
2006-10-20 21:57:00,223.451,223.496,223.441,223.445,57500000.0
2006-10-20 21:58:00,223.525,223.53,223.51,223.515,90399999.0
2006-10-20 21:59:00,223.49,223.504,223.45,223.504,165100001.0
2006-10-20 22:00:00,223.48,223.514,223.446,223.501,175900000.0
2006-10-20 22:01:00,223.507,223.528,223.469,223.5,256400000.0
2006-10-20 22:02:00,223.487,223.491,223.475,223.487,303699998.0
2006-10-20 22:03:00,223.48,223.49,223.429,223.457,60500000.0
2006-10-20 22:04:00,223.454,223.479,223.405,223.461,129900001.0
2006-10-20 22:05:00,223.43,223.438,223.388,223.414,92700000.0
2006-10-20 22:06:00,223.443,223.463,223.443,223.447,26800000.0
2006-10-20 22:07:00,223.43,223.43,223.379,223.415,64400000.0
2006-10-20 22:08:00,223.401,223.426,223.385,223.385,56900000.0
2006-10-20 22:09:00,223.383,223.392,223.373,223.379,17400000.0
2006-10-20 22:10:00,223.348,223.407,223.343,223.379,62300000.0
2006-10-20 22:11:00,223.385,223.409,223.385,223.397,57800000.0
2006-10-20 22:12:00,223.382,223.382,223.338,223.348,103800000.0
2006-10-20 22:13:00,223.341,223.379,223.339,223.355,78900000.0
2006-10-20 22:14:00,223.347,223.378,223.344,223.365,56700000.0
2006-10-20 22:15:00,223.368,223.383,223.331,223.331,176100000.0
2006-10-20 22:16:00,223.392,223.427,223.392,223.404,186500002.0
2006-10-20 22:17:00,223.382,223.416,223.381,223.416,35900000.0
2006-10-20 22:18:00,223.413,223.455,223.413,223.418,59500000.0
2006-10-20 22:19:00,223.412,223.422,223.395,223.403,70100000.0
2006-10-20 22:20:00,223.408,223.421,223.39,223.421,68300000.0
2006-10-20 22:21:00,223.406,223.423,223.384,223.39,82399999.0
2006-10-20 22:22:00,223.393,223.393,223.373,223.39,54700000.0
2006-10-20 22:23:00,223.402,223.422,223.349,223.349,99700000.0
2006-10-20 22:24:00,223.403,223.419,223.392,223.41,77400000.0
2006-10-20 22:25:00,223.395,223.418,223.387,223.387,89100001.0
2006-10-20 22:26:00,223.391,223.405,223.354,223.354,32600000.0
2006-10-20 22:27:00,223.38,223.389,223.337,223.364,201699999.0
2006-10-20 22:28:00,223.371,223.371,223.296,223.296,46000000.0
2006-10-20 22:29:00,223.337,223.337,223.277,223.312,184700000.0
2006-10-20 22:30:00,223.325,223.35,223.325,223.348,42900000.0
2006-10-20 22:31:00,223.338,223.362,223.326,223.362,79699999.0
2006-10-20 22:32:00,223.354,223.372,223.344,223.355,128900000.0
2006-10-20 22:33:00,223.361,223.374,223.321,223.37,238600001.0
2006-10-20 22:34:00,223.339,223.365,223.324,223.324,283500000.0
2006-10-20 22:35:00,223.339,223.339,223.306,223.307,42400000.0
2006-10-20 22:36:00,223.333,223.381,223.314,223.354,77400000.0
2006-10-20 22:37:00,223.365,223.377,223.347,223.362,36400000.0
2006-10-20 22:38:00,223.353,223.385,223.327,223.385,45800000.0
2006-10-20 22:39:00,223.371,223.418,223.371,223.379,59700001.0
2006-10-20 22:40:00,223.416,223.429,223.404,223.414,106100000.0
2006-10-20 22:41:00,223.385,223.397,223.366,223.397,65000000.0
2006-10-20 22:42:00,223.379,223.379,223.339,223.346,36500000.0
2006-10-20 22:43:00,223.352,223.371,223.348,223.358,63600000.0
2006-10-20 22:44:00,223.37,223.426,223.37,223.394,100999999.0
2006-10-20 22:45:00,223.41,223.411,223.365,223.388,109400001.0
2006-10-20 22:46:00,223.421,223.435,223.372,223.429,111500002.0
2006-10-20 22:47:00,223.43,223.437,223.409,223.409,53100000.0
2006-10-20 22:48:00,223.415,223.427,223.385,223.395,112800000.0
2006-10-20 22:49:00,223.395,223.436,223.386,223.436,37500000.0
2006-10-20 22:50:00,223.402,223.426,223.39,223.417,68900001.0
2006-10-20 22:51:00,223.413,223.423,223.369,223.398,109200000.0
2006-10-20 22:52:00,223.419,223.441,223.414,223.438,55400000.0
2006-10-20 22:53:00,223.46,223.478,223.444,223.478,171899999.0
2006-10-20 22:54:00,223.473,223.473,223.46,223.463,94900000.0
2006-10-20 22:55:00,223.448,223.486,223.44,223.48,46799999.0
2006-10-20 22:56:00,223.482,223.487,223.417,223.463,86200000.0
2006-10-20 22:57:00,223.47,223.488,223.442,223.488,85700000.0
2006-10-20 22:58:00,223.491,223.492,223.472,223.472,28100000.0
2006-10-20 22:59:00,223.51,223.558,223.475,223.547,75000000.0
2006-10-22 23:00:00,223.561,223.63,223.553,223.6,49500000.0
2006-10-22 23:01:00,223.613,223.618,223.593,223.616,57400000.0
2006-10-22 23:02:00,223.614,223.633,223.614,223.619,49900000.0
2006-10-22 23:03:00,223.618,223.656,223.605,223.649,31400000.0
2006-10-22 23:04:00,223.675,223.675,223.586,223.596,44200000.0
2006-10-22 23:05:00,223.59,223.605,223.548,223.575,27800000.0
2006-10-22 23:06:00,223.604,223.622,223.592,223.605,51500000.0
2006-10-22 23:07:00,223.585,223.591,223.57,223.57,21200000.0
2006-10-22 23:08:00,223.581,223.592,223.559,223.592,55200001.0
2006-10-22 23:09:00,223.561,223.572,223.511,223.57,55200000.0
2006-10-22 23:10:00,223.571,223.592,223.563,223.579,47100000.0
2006-10-22 23:11:00,223.583,223.597,223.546,223.597,55500000.0
2006-10-22 23:12:00,223.59,223.628,223.584,223.619,46900000.0
2006-10-22 23:13:00,223.611,223.624,223.597,223.608,53700000.0
2006-10-22 23:14:00,223.603,223.614,223.591,223.602,97299999.0
2006-10-22 23:15:00,223.619,223.647,223.517,223.548,33200000.0
2006-10-22 23:16:00,223.595,223.601,223.567,223.58,37600000.0
2006-10-22 23:17:00,223.588,223.64,223.575,223.627,50500000.0
2006-10-22 23:18:00,223.612,223.612,223.563,223.573,41799999.0
2006-10-22 23:19:00,223.576,223.594,223.574,223.588,73500000.0
2006-10-22 23:20:00,223.587,223.589,223.567,223.568,52100000.0
2006-10-22 23:21:00,223.58,223.594,223.571,223.58,70300000.0
2006-10-22 23:22:00,223.574,223.597,223.571,223.597,65900000.0
2006-10-22 23:23:00,223.604,223.612,223.583,223.583,29900000.0
2006-10-22 23:24:00,223.582,223.588,223.562,223.562,30199999.0
2006-10-22 23:25:00,223.583,223.6,223.553,223.562,75500000.0
2006-10-22 23:26:00,223.567,223.594,223.547,223.576,71700000.0
2006-10-22 23:27:00,223.562,223.575,223.555,223.575,33000000.0
2006-10-22 23:28:00,223.567,223.591,223.544,223.544,90900000.0
2006-10-22 23:29:00,223.588,223.605,223.534,223.558,95400001.0
2006-10-22 23:30:00,223.577,223.581,223.573,223.574,31200000.0
2006-10-22 23:31:00,223.584,223.599,223.558,223.563,28800000.0
2006-10-22 23:32:00,223.575,223.575,223.531,223.555,47200000.0
2006-10-22 23:33:00,223.563,223.588,223.543,223.568,49500000.0
2006-10-22 23:34:00,223.572,223.574,223.551,223.551,30700000.0
2006-10-22 23:35:00,223.548,223.578,223.537,223.565,80500001.0
2006-10-22 23:36:00,223.572,223.587,223.572,223.587,45400000.0
2006-10-22 23:37:00,223.545,223.568,223.53,223.555,53800000.0
2006-10-22 23:38:00,223.546,223.546,223.527,223.53,41900000.0
2006-10-22 23:39:00,223.533,223.556,223.527,223.542,47800000.0
2006-10-22 23:40:00,223.555,223.565,223.532,223.537,77000000.0
2006-10-22 23:41:00,223.546,223.568,223.526,223.566,45400000.0
2006-10-22 23:42:00,223.537,223.554,223.516,223.526,59900000.0
2006-10-22 23:43:00,223.508,223.56,223.508,223.542,59600000.0
2006-10-22 23:44:00,223.533,223.548,223.524,223.529,56400000.0
2006-10-22 23:45:00,223.535,223.546,223.527,223.528,24200000.0
2006-10-22 23:46:00,223.539,223.539,223.524,223.535,39099999.0
2006-10-22 23:47:00,223.536,223.546,223.526,223.533,41300000.0
2006-10-22 23:48:00,223.536,223.562,223.528,223.539,47400000.0
2006-10-22 23:49:00,223.547,223.547,223.515,223.535,70800001.0
2006-10-22 23:50:00,223.53,223.541,223.518,223.541,33100000.0
2006-10-22 23:51:00,223.522,223.547,223.516,223.547,60300000.0
2006-10-22 23:52:00,223.526,223.544,223.51,223.526,37200000.0
2006-10-22 23:53:00,223.523,223.542,223.508,223.518,51400000.0
2006-10-22 23:54:00,223.536,223.536,223.511,223.511,54600000.0
2006-10-22 23:55:00,223.515,223.545,223.515,223.539,59700000.0
2006-10-22 23:56:00,223.57,223.57,223.53,223.533,61200000.0
2006-10-22 23:57:00,223.531,223.536,223.515,223.532,40500000.0
2006-10-22 23:58:00,223.531,223.535,223.516,223.525,106100001.0
2006-10-22 23:59:00,223.526,223.545,223.517,223.521,94000000.0
2006-10-23 00:00:00,223.582,223.582,223.466,223.466,31500000.0
2006-10-23 00:01:00,223.439,223.468,223.437,223.463,37000001.0
2006-10-23 00:02:00,223.458,223.483,223.451,223.475,36100000.0
2006-10-23 00:03:00,223.475,223.475,223.455,223.456,62300000.0
2006-10-23 00:04:00,223.456,223.473,223.451,223.461,66500000.0
2006-10-23 00:05:00,223.477,223.499,223.459,223.473,30800000.0
2006-10-23 00:06:00,223.482,223.498,223.456,223.463,34100000.0
2006-10-23 00:07:00,223.439,223.442,223.422,223.436,42300000.0
2006-10-23 00:08:00,223.469,223.469,223.441,223.468,30800000.0
2006-10-23 00:09:00,223.428,223.453,223.419,223.444,58100000.0
2006-10-23 00:10:00,223.428,223.474,223.428,223.45,31100000.0
2006-10-23 00:11:00,223.43,223.455,223.43,223.439,64800000.0
2006-10-23 00:12:00,223.445,223.449,223.438,223.445,84800000.0
2006-10-23 00:13:00,223.454,223.478,223.403,223.403,57599999.0
2006-10-23 00:14:00,223.423,223.443,223.395,223.395,74499999.0
2006-10-23 00:15:00,223.395,223.413,223.394,223.405,38700000.0
2006-10-23 00:16:00,223.405,223.438,223.393,223.401,60700000.0
2006-10-23 00:17:00,223.383,223.383,223.351,223.361,40300000.0
2006-10-23 00:18:00,223.366,223.43,223.33,223.33,72000000.0
2006-10-23 00:19:00,223.339,223.356,223.338,223.338,41100000.0
2006-10-23 00:20:00,223.355,223.362,223.343,223.353,47100000.0
2006-10-23 00:21:00,223.359,223.359,223.316,223.335,68000000.0
2006-10-23 00:22:00,223.32,223.34,223.289,223.292,45100000.0
2006-10-23 00:23:00,223.314,223.314,223.267,223.267,88400000.0
2006-10-23 00:24:00,223.27,223.288,223.27,223.282,43000000.0
2006-10-23 00:25:00,223.286,223.348,223.286,223.34,58000000.0
2006-10-23 00:26:00,223.306,223.332,223.288,223.288,21200000.0
2006-10-23 00:27:00,223.288,223.32,223.288,223.294,27700000.0
2006-10-23 00:28:00,223.287,223.315,223.281,223.313,30100000.0
2006-10-23 00:29:00,223.29,223.29,223.273,223.281,65399999.0
2006-10-23 00:30:00,223.265,223.265,223.239,223.24,25500000.0
2006-10-23 00:31:00,223.268,223.3,223.268,223.271,53100000.0
2006-10-23 00:32:00,223.271,223.271,223.257,223.265,22800000.0
2006-10-23 00:33:00,223.253,223.264,223.24,223.248,88300000.0
2006-10-23 00:34:00,223.265,223.274,223.239,223.239,71900000.0
2006-10-23 00:35:00,223.253,223.275,223.248,223.275,75800000.0
2006-10-23 00:36:00,223.302,223.325,223.283,223.311,37400000.0
2006-10-23 00:37:00,223.275,223.341,223.257,223.341,36100000.0
2006-10-23 00:38:00,223.332,223.36,223.332,223.337,36500000.0
2006-10-23 00:39:00,223.333,223.341,223.293,223.293,34300000.0
2006-10-23 00:40:00,223.31,223.342,223.302,223.328,44700000.0
2006-10-23 00:41:00,223.329,223.337,223.309,223.31,30300000.0
2006-10-23 00:42:00,223.327,223.348,223.303,223.303,35800000.0
2006-10-23 00:43:00,223.304,223.35,223.293,223.317,72000001.0
2006-10-23 00:44:00,223.322,223.334,223.316,223.329,60700000.0
2006-10-23 00:45:00,223.334,223.336,223.303,223.331,96300001.0
2006-10-23 00:46:00,223.328,223.362,223.321,223.321,69600000.0
2006-10-23 00:47:00,223.345,223.365,223.32,223.329,47800000.0
2006-10-23 00:48:00,223.332,223.378,223.317,223.317,38100000.0
2006-10-23 00:49:00,223.303,223.328,223.303,223.304,56500000.0
2006-10-23 00:50:00,223.321,223.321,223.293,223.317,49300000.0
2006-10-23 00:51:00,223.324,223.337,223.302,223.302,63800000.0
2006-10-23 00:52:00,223.306,223.323,223.302,223.302,68499999.0
2006-10-23 00:53:00,223.293,223.329,223.293,223.328,32100000.0
2006-10-23 00:54:00,223.31,223.364,223.307,223.363,70000000.0
2006-10-23 00:55:00,223.307,223.316,223.29,223.301,19000000.0
2006-10-23 00:56:00,223.322,223.335,223.294,223.294,38000000.0
2006-10-23 00:57:00,223.303,223.316,223.292,223.316,38700000.0
2006-10-23 00:58:00,223.282,223.32,223.282,223.303,48100000.0
2006-10-23 00:59:00,223.313,223.316,223.282,223.282,29400000.0
2006-10-23 01:00:00,223.296,223.315,223.296,223.315,44700000.0
2006-10-23 01:01:00,223.28,223.329,223.278,223.289,44600000.0
2006-10-23 01:02:00,223.269,223.269,223.181,223.217,44000000.0
2006-10-23 01:03:00,223.179,223.179,223.135,223.146,27200000.0
2006-10-23 01:04:00,223.149,223.176,223.149,223.157,43400000.0
2006-10-23 01:05:00,223.172,223.188,223.161,223.18,48900000.0
2006-10-23 01:06:00,223.19,223.194,223.155,223.155,64199999.0
2006-10-23 01:07:00,223.205,223.239,223.197,223.197,21400000.0
2006-10-23 01:08:00,223.245,223.249,223.214,223.225,58800000.0
2006-10-23 01:09:00,223.244,223.269,223.23,223.25,42400000.0
2006-10-23 01:10:00,223.24,223.275,223.223,223.264,40000000.0
2006-10-23 01:11:00,223.256,223.285,223.241,223.246,57000000.0
2006-10-23 01:12:00,223.246,223.246,223.225,223.234,79400000.0
2006-10-23 01:13:00,223.222,223.222,223.204,223.22,22500000.0
2006-10-23 01:14:00,223.199,223.202,223.17,223.181,74900000.0
2006-10-23 01:15:00,223.201,223.233,223.192,223.192,61099999.0
2006-10-23 01:16:00,223.222,223.228,223.184,223.22,60899999.0
2006-10-23 01:17:00,223.191,223.216,223.186,223.215,35100000.0
2006-10-23 01:18:00,223.236,223.24,223.198,223.202,32300000.0
2006-10-23 01:19:00,223.234,223.26,223.198,223.221,46199999.0
2006-10-23 01:20:00,223.205,223.229,223.196,223.223,59100000.0
2006-10-23 01:21:00,223.224,223.233,223.193,223.233,45600000.0
2006-10-23 01:22:00,223.244,223.261,223.213,223.261,38300000.0
2006-10-23 01:23:00,223.264,223.279,223.264,223.272,63600001.0
2006-10-23 01:24:00,223.28,223.28,223.255,223.262,38399999.0
2006-10-23 01:25:00,223.255,223.27,223.232,223.248,31199999.0
2006-10-23 01:26:00,223.24,223.258,223.233,223.233,45600000.0
2006-10-23 01:27:00,223.259,223.265,223.235,223.235,30600000.0
2006-10-23 01:28:00,223.241,223.269,223.239,223.269,19200000.0
2006-10-23 01:29:00,223.287,223.293,223.25,223.264,47700000.0
2006-10-23 01:30:00,223.269,223.269,223.221,223.246,86500000.0
2006-10-23 01:31:00,223.242,223.266,223.242,223.265,59300001.0
2006-10-23 01:32:00,223.292,223.299,223.262,223.277,31500000.0
2006-10-23 01:33:00,223.29,223.3,223.262,223.277,57700000.0
2006-10-23 01:34:00,223.3,223.311,223.272,223.272,31500000.0
2006-10-23 01:35:00,223.25,223.264,223.225,223.225,37300000.0
2006-10-23 01:36:00,223.222,223.239,223.192,223.239,59099999.0
2006-10-23 01:37:00,223.262,223.262,223.195,223.195,39900000.0
2006-10-23 01:38:00,223.174,223.237,223.174,223.214,48400000.0
2006-10-23 01:39:00,223.234,223.249,223.205,223.215,66800000.0
2006-10-23 01:40:00,223.229,223.233,223.206,223.22,52300000.0
2006-10-23 01:41:00,223.188,223.226,223.188,223.221,46300000.0
2006-10-23 01:42:00,223.267,223.267,223.199,223.216,29799999.0
2006-10-23 01:43:00,223.243,223.25,223.232,223.24,44200000.0
2006-10-23 01:44:00,223.208,223.253,223.193,223.253,29100000.0
2006-10-23 01:45:00,223.267,223.298,223.265,223.27,62700000.0
2006-10-23 01:46:00,223.289,223.291,223.256,223.291,45500000.0
2006-10-23 01:47:00,223.268,223.283,223.238,223.283,28900000.0
2006-10-23 01:48:00,223.291,223.303,223.273,223.291,54200000.0
2006-10-23 01:49:00,223.312,223.312,223.232,223.235,20300000.0
2006-10-23 01:50:00,223.273,223.273,223.243,223.251,55900000.0
2006-10-23 01:51:00,223.232,223.279,223.232,223.274,28500000.0
2006-10-23 01:52:00,223.252,223.27,223.223,223.252,67600001.0
2006-10-23 01:53:00,223.252,223.255,223.236,223.248,41100000.0
2006-10-23 01:54:00,223.284,223.291,223.225,223.257,60900001.0
2006-10-23 01:55:00,223.25,223.25,223.209,223.224,39500000.0
2006-10-23 01:56:00,223.217,223.217,223.181,223.181,22500000.0
2006-10-23 01:57:00,223.214,223.249,223.192,223.229,67099999.0
2006-10-23 01:58:00,223.198,223.227,223.188,223.214,39800000.0
2006-10-23 01:59:00,223.233,223.244,223.225,223.225,40700000.0
2006-10-23 02:00:00,223.193,223.24,223.193,223.23,12400000.0
2006-10-23 02:01:00,223.219,223.234,223.191,223.222,67100000.0
2006-10-23 02:02:00,223.239,223.267,223.233,223.234,38900000.0
2006-10-23 02:03:00,223.242,223.258,223.23,223.25,52500000.0
2006-10-23 02:04:00,223.243,223.244,223.215,223.227,56200000.0
2006-10-23 02:05:00,223.24,223.293,223.24,223.293,18100000.0
2006-10-23 02:06:00,223.292,223.295,223.27,223.27,62500000.0
2006-10-23 02:07:00,223.223,223.287,223.206,223.28,26000000.0
2006-10-23 02:08:00,223.27,223.279,223.259,223.276,92499999.0
2006-10-23 02:09:00,223.283,223.283,223.234,223.26,57700000.0
2006-10-23 02:10:00,223.266,223.289,223.266,223.285,46200000.0
2006-10-23 02:11:00,223.293,223.293,223.244,223.293,63000000.0
2006-10-23 02:12:00,223.292,223.292,223.256,223.289,53900001.0
2006-10-23 02:13:00,223.276,223.302,223.261,223.296,52100001.0
2006-10-23 02:14:00,223.29,223.303,223.279,223.285,28800000.0
2006-10-23 02:15:00,223.262,223.274,223.255,223.274,50600000.0
2006-10-23 02:16:00,223.282,223.283,223.242,223.256,40500000.0
2006-10-23 02:17:00,223.275,223.28,223.253,223.267,59900000.0
2006-10-23 02:18:00,223.263,223.304,223.263,223.273,15600000.0
2006-10-23 02:19:00,223.299,223.31,223.266,223.288,67600001.0
2006-10-23 02:20:00,223.272,223.276,223.23,223.276,31700000.0
2006-10-23 02:21:00,223.308,223.309,223.292,223.309,27700000.0
2006-10-23 02:22:00,223.295,223.315,223.289,223.302,50000000.0
2006-10-23 02:23:00,223.273,223.311,223.273,223.299,43900000.0
2006-10-23 02:24:00,223.299,223.319,223.291,223.301,80300000.0
2006-10-23 02:25:00,223.27,223.304,223.268,223.282,37000000.0
2006-10-23 02:26:00,223.307,223.307,223.269,223.289,59900000.0
2006-10-23 02:27:00,223.273,223.293,223.26,223.274,54000001.0
2006-10-23 02:28:00,223.283,223.3,223.282,223.29,72200002.0
2006-10-23 02:29:00,223.296,223.302,223.285,223.302,57100000.0
2006-10-23 02:30:00,223.304,223.307,223.287,223.29,53300000.0
2006-10-23 02:31:00,223.302,223.305,223.254,223.27,36200000.0
2006-10-23 02:32:00,223.295,223.306,223.252,223.252,30600000.0
2006-10-23 02:33:00,223.256,223.297,223.254,223.295,66100000.0
2006-10-23 02:34:00,223.271,223.297,223.262,223.279,29000000.0
2006-10-23 02:35:00,223.241,223.275,223.232,223.262,82600000.0
2006-10-23 02:36:00,223.268,223.276,223.238,223.276,21800000.0
2006-10-23 02:37:00,223.279,223.279,223.24,223.255,58899999.0
2006-10-23 02:38:00,223.249,223.261,223.238,223.238,48000000.0
2006-10-23 02:39:00,223.27,223.281,223.266,223.272,87799999.0
2006-10-23 02:40:00,223.268,223.272,223.248,223.264,64700000.0
2006-10-23 02:41:00,223.293,223.293,223.264,223.28,48500000.0
2006-10-23 02:42:00,223.276,223.302,223.275,223.275,28700000.0
2006-10-23 02:43:00,223.302,223.307,223.267,223.284,27600000.0
2006-10-23 02:44:00,223.285,223.31,223.273,223.3,31900000.0
2006-10-23 02:45:00,223.293,223.307,223.292,223.305,57200000.0
2006-10-23 02:46:00,223.299,223.327,223.299,223.315,48100001.0
2006-10-23 02:47:00,223.326,223.332,223.319,223.321,56400001.0
2006-10-23 02:48:00,223.307,223.33,223.294,223.317,59800000.0
2006-10-23 02:49:00,223.334,223.347,223.314,223.327,35100000.0
2006-10-23 02:50:00,223.33,223.335,223.305,223.312,54600000.0
2006-10-23 02:51:00,223.327,223.327,223.299,223.305,56600001.0
2006-10-23 02:52:00,223.288,223.333,223.288,223.32,25700000.0
2006-10-23 02:53:00,223.324,223.336,223.304,223.308,34900000.0
2006-10-23 02:54:00,223.307,223.342,223.307,223.32,59800000.0
2006-10-23 02:55:00,223.293,223.316,223.287,223.313,58800001.0
2006-10-23 02:56:00,223.291,223.302,223.286,223.297,56900000.0
2006-10-23 02:57:00,223.309,223.345,223.309,223.345,34700000.0
2006-10-23 02:58:00,223.34,223.34,223.311,223.33,38400000.0
2006-10-23 02:59:00,223.324,223.336,223.308,223.32,62900000.0
2006-10-23 03:00:00,223.319,223.346,223.319,223.326,57500000.0
2006-10-23 03:01:00,223.35,223.35,223.313,223.34,17500000.0
2006-10-23 03:02:00,223.346,223.347,223.329,223.332,63500000.0
2006-10-23 03:03:00,223.35,223.361,223.347,223.347,13000000.0
2006-10-23 03:04:00,223.342,223.364,223.325,223.356,66200000.0
2006-10-23 03:05:00,223.345,223.345,223.31,223.32,44600000.0
2006-10-23 03:06:00,223.314,223.37,223.314,223.37,31000000.0
2006-10-23 03:07:00,223.356,223.357,223.344,223.345,58900000.0
2006-10-23 03:08:00,223.345,223.38,223.329,223.379,43200000.0
2006-10-23 03:09:00,223.381,223.391,223.374,223.385,58200000.0
2006-10-23 03:10:00,223.355,223.406,223.346,223.387,43100000.0
2006-10-23 03:11:00,223.366,223.432,223.347,223.39,42400000.0
2006-10-23 03:12:00,223.389,223.389,223.373,223.373,25700000.0
2006-10-23 03:13:00,223.366,223.391,223.351,223.38,43600001.0
2006-10-23 03:14:00,223.375,223.389,223.373,223.384,48200000.0
2006-10-23 03:15:00,223.406,223.408,223.372,223.408,34200000.0
2006-10-23 03:16:00,223.377,223.414,223.355,223.406,65400001.0
2006-10-23 03:17:00,223.409,223.414,223.382,223.387,40300000.0
2006-10-23 03:18:00,223.338,223.384,223.338,223.384,44300000.0
2006-10-23 03:19:00,223.376,223.419,223.372,223.391,46600000.0
2006-10-23 03:20:00,223.376,223.394,223.375,223.381,46200000.0
2006-10-23 03:21:00,223.407,223.433,223.378,223.431,48799999.0
2006-10-23 03:22:00,223.395,223.41,223.381,223.385,60400000.0
2006-10-23 03:23:00,223.39,223.393,223.356,223.356,63700001.0
2006-10-23 03:24:00,223.36,223.383,223.36,223.373,44600000.0
2006-10-23 03:25:00,223.375,223.392,223.341,223.341,76600001.0
2006-10-23 03:26:00,223.326,223.367,223.326,223.363,31100000.0
2006-10-23 03:27:00,223.337,223.357,223.31,223.349,25200000.0
2006-10-23 03:28:00,223.335,223.338,223.298,223.338,52900000.0
2006-10-23 03:29:00,223.347,223.361,223.333,223.355,13600000.0
2006-10-23 03:30:00,223.341,223.355,223.32,223.33,24600000.0
2006-10-23 03:31:00,223.316,223.348,223.299,223.348,50500000.0
2006-10-23 03:32:00,223.344,223.345,223.323,223.332,44200000.0
2006-10-23 03:33:00,223.347,223.373,223.33,223.373,33600000.0
2006-10-23 03:34:00,223.38,223.388,223.376,223.388,43200000.0
2006-10-23 03:35:00,223.366,223.403,223.355,223.388,67999999.0
2006-10-23 03:36:00,223.379,223.391,223.364,223.372,46100000.0
2006-10-23 03:37:00,223.392,223.392,223.339,223.37,21300000.0
2006-10-23 03:38:00,223.412,223.468,223.412,223.468,69199999.0
2006-10-23 03:39:00,223.43,223.447,223.408,223.423,62900000.0
2006-10-23 03:40:00,223.462,223.467,223.425,223.45,37500000.0
2006-10-23 03:41:00,223.468,223.468,223.433,223.449,38100000.0
2006-10-23 03:42:00,223.446,223.465,223.446,223.459,71900001.0
2006-10-23 03:43:00,223.435,223.453,223.416,223.452,41500000.0
2006-10-23 03:44:00,223.455,223.479,223.443,223.479,27600000.0
2006-10-23 03:45:00,223.476,223.476,223.422,223.458,56599999.0
2006-10-23 03:46:00,223.428,223.428,223.393,223.393,56700000.0
2006-10-23 03:47:00,223.442,223.458,223.365,223.458,49300000.0
2006-10-23 03:48:00,223.47,223.481,223.46,223.471,35600000.0
2006-10-23 03:49:00,223.468,223.489,223.467,223.475,35300000.0
2006-10-23 03:50:00,223.448,223.483,223.434,223.465,39400000.0
2006-10-23 03:51:00,223.472,223.477,223.454,223.473,63800000.0
2006-10-23 03:52:00,223.47,223.477,223.408,223.426,32300000.0
2006-10-23 03:53:00,223.445,223.469,223.436,223.463,81600000.0
2006-10-23 03:54:00,223.478,223.485,223.464,223.485,51100000.0
2006-10-23 03:55:00,223.481,223.481,223.444,223.468,69900001.0
2006-10-23 03:56:00,223.464,223.499,223.461,223.493,54700000.0
2006-10-23 03:57:00,223.479,223.479,223.436,223.446,43000001.0
2006-10-23 03:58:00,223.45,223.453,223.434,223.434,61000000.0
2006-10-23 03:59:00,223.433,223.461,223.425,223.454,43800000.0
2006-10-23 04:00:00,223.458,223.462,223.411,223.418,41000000.0
2006-10-23 04:01:00,223.428,223.43,223.418,223.424,39700000.0
2006-10-23 04:02:00,223.413,223.413,223.374,223.374,72999999.0
2006-10-23 04:03:00,223.393,223.441,223.367,223.367,69300000.0
2006-10-23 04:04:00,223.43,223.43,223.401,223.414,36400000.0
2006-10-23 04:05:00,223.405,223.415,223.378,223.389,57000000.0
2006-10-23 04:06:00,223.386,223.386,223.369,223.38,71699999.0
2006-10-23 04:07:00,223.384,223.384,223.362,223.379,14300000.0
2006-10-23 04:08:00,223.394,223.394,223.359,223.384,51600000.0
2006-10-23 04:09:00,223.393,223.398,223.384,223.388,96400000.0
2006-10-23 04:10:00,223.397,223.397,223.37,223.382,24800000.0
2006-10-23 04:11:00,223.385,223.409,223.385,223.385,63699999.0
2006-10-23 04:12:00,223.374,223.403,223.374,223.38,53199999.0
2006-10-23 04:13:00,223.366,223.387,223.363,223.379,44800000.0
2006-10-23 04:14:00,223.338,223.386,223.335,223.381,72099999.0
2006-10-23 04:15:00,223.395,223.395,223.341,223.39,66500001.0
2006-10-23 04:16:00,223.38,223.396,223.371,223.371,26500000.0
2006-10-23 04:17:00,223.376,223.41,223.372,223.41,31400000.0
2006-10-23 04:18:00,223.394,223.427,223.394,223.408,35600000.0
2006-10-23 04:19:00,223.402,223.415,223.385,223.415,55000000.0
2006-10-23 04:20:00,223.422,223.428,223.389,223.409,44400000.0
2006-10-23 04:21:00,223.405,223.405,223.375,223.377,31800000.0
2006-10-23 04:22:00,223.381,223.381,223.329,223.329,28700000.0
2006-10-23 04:23:00,223.383,223.397,223.343,223.397,55100000.0
2006-10-23 04:24:00,223.395,223.395,223.372,223.395,100999999.0
2006-10-23 04:25:00,223.375,223.375,223.359,223.367,23700000.0
2006-10-23 04:26:00,223.361,223.361,223.32,223.332,39400000.0
2006-10-23 04:27:00,223.326,223.353,223.31,223.342,39300000.0
2006-10-23 04:28:00,223.351,223.351,223.298,223.299,16900000.0
2006-10-23 04:29:00,223.339,223.368,223.333,223.368,33300000.0
2006-10-23 04:30:00,223.389,223.389,223.349,223.364,53800000.0
2006-10-23 04:31:00,223.376,223.382,223.357,223.38,56600000.0
2006-10-23 04:32:00,223.377,223.388,223.337,223.37,47700001.0
2006-10-23 04:33:00,223.358,223.381,223.342,223.375,17100000.0
2006-10-23 04:34:00,223.373,223.387,223.355,223.384,70400000.0
2006-10-23 04:35:00,223.389,223.392,223.346,223.362,39900000.0
2006-10-23 04:36:00,223.4,223.4,223.344,223.371,88600000.0
2006-10-23 04:37:00,223.387,223.402,223.374,223.402,63800000.0
2006-10-23 04:38:00,223.418,223.422,223.391,223.422,57400001.0
2006-10-23 04:39:00,223.465,223.487,223.461,223.48,36100000.0
2006-10-23 04:40:00,223.462,223.505,223.439,223.497,42500000.0
2006-10-23 04:41:00,223.493,223.493,223.473,223.492,55100001.0
2006-10-23 04:42:00,223.488,223.506,223.452,223.5,74600000.0
2006-10-23 04:43:00,223.525,223.529,223.5,223.505,34300000.0
2006-10-23 04:44:00,223.499,223.504,223.462,223.478,55600000.0
2006-10-23 04:45:00,223.457,223.483,223.457,223.464,34300000.0
2006-10-23 04:46:00,223.454,223.472,223.444,223.453,50800000.0
2006-10-23 04:47:00,223.441,223.462,223.435,223.45,38899999.0
2006-10-23 04:48:00,223.483,223.483,223.445,223.482,32500000.0
2006-10-23 04:49:00,223.457,223.477,223.447,223.476,30900000.0
2006-10-23 04:50:00,223.481,223.481,223.417,223.422,72700000.0
2006-10-23 04:51:00,223.449,223.45,223.436,223.448,42000000.0
2006-10-23 04:52:00,223.432,223.45,223.39,223.42,81799999.0
2006-10-23 04:53:00,223.459,223.459,223.414,223.455,69500001.0
2006-10-23 04:54:00,223.462,223.462,223.416,223.443,43700000.0
2006-10-23 04:55:00,223.453,223.493,223.446,223.475,77400000.0
2006-10-23 04:56:00,223.484,223.484,223.456,223.465,59400000.0
2006-10-23 04:57:00,223.476,223.476,223.458,223.458,63300000.0
2006-10-23 04:58:00,223.45,223.474,223.446,223.461,68300000.0
2006-10-23 04:59:00,223.459,223.489,223.459,223.489,43400000.0
2006-10-23 05:00:00,223.491,223.522,223.488,223.49,39899999.0
2006-10-23 05:01:00,223.487,223.511,223.487,223.511,91000000.0
2006-10-23 05:02:00,223.499,223.511,223.485,223.492,48700000.0
2006-10-23 05:03:00,223.514,223.526,223.502,223.526,28100000.0
2006-10-23 05:04:00,223.509,223.519,223.501,223.501,19600000.0
2006-10-23 05:05:00,223.504,223.515,223.462,223.462,41600000.0
2006-10-23 05:06:00,223.521,223.551,223.521,223.537,36300000.0
2006-10-23 05:07:00,223.537,223.551,223.524,223.529,49100000.0
2006-10-23 05:08:00,223.527,223.549,223.511,223.543,54100000.0
2006-10-23 05:09:00,223.5,223.597,223.499,223.597,41100000.0
2006-10-23 05:10:00,223.591,223.609,223.579,223.596,62999999.0
2006-10-23 05:11:00,223.606,223.61,223.58,223.61,72400000.0
2006-10-23 05:12:00,223.606,223.609,223.598,223.608,74500000.0
2006-10-23 05:13:00,223.61,223.615,223.569,223.58,48200000.0
2006-10-23 05:14:00,223.596,223.614,223.571,223.614,61599999.0
2006-10-23 05:15:00,223.598,223.598,223.551,223.555,29999999.0
2006-10-23 05:16:00,223.604,223.641,223.604,223.638,44900000.0
2006-10-23 05:17:00,223.613,223.626,223.594,223.615,28200000.0
2006-10-23 05:18:00,223.62,223.62,223.575,223.603,60899999.0
2006-10-23 05:19:00,223.614,223.626,223.594,223.615,39600000.0
2006-10-23 05:20:00,223.618,223.636,223.614,223.618,51100000.0
2006-10-23 05:21:00,223.622,223.637,223.617,223.617,34400000.0
2006-10-23 05:22:00,223.623,223.626,223.611,223.613,49300000.0
2006-10-23 05:23:00,223.611,223.63,223.604,223.61,79900000.0
2006-10-23 05:24:00,223.623,223.623,223.587,223.597,72900000.0
2006-10-23 05:25:00,223.61,223.611,223.583,223.611,62900000.0
2006-10-23 05:26:00,223.611,223.614,223.599,223.61,38300000.0
2006-10-23 05:27:00,223.609,223.612,223.58,223.612,55300000.0
2006-10-23 05:28:00,223.626,223.626,223.595,223.618,34700000.0
2006-10-23 05:29:00,223.607,223.634,223.607,223.613,55799999.0
2006-10-23 05:30:00,223.628,223.633,223.577,223.592,23300000.0
2006-10-23 05:31:00,223.602,223.602,223.585,223.59,66100001.0
2006-10-23 05:32:00,223.606,223.606,223.561,223.561,52700000.0
2006-10-23 05:33:00,223.547,223.603,223.536,223.574,25500000.0
2006-10-23 05:34:00,223.586,223.589,223.56,223.577,38400000.0
2006-10-23 05:35:00,223.592,223.592,223.521,223.521,52400000.0
2006-10-23 05:36:00,223.509,223.519,223.486,223.499,41100000.0
2006-10-23 05:37:00,223.511,223.523,223.482,223.482,36700000.0
2006-10-23 05:38:00,223.481,223.514,223.481,223.505,52700001.0
2006-10-23 05:39:00,223.488,223.519,223.478,223.497,64899999.0
2006-10-23 05:40:00,223.494,223.511,223.479,223.511,40000000.0
2006-10-23 05:41:00,223.492,223.519,223.474,223.5,68100002.0
2006-10-23 05:42:00,223.487,223.507,223.445,223.497,70900000.0
2006-10-23 05:43:00,223.502,223.515,223.46,223.472,23500000.0
2006-10-23 05:44:00,223.473,223.488,223.434,223.488,59899999.0
2006-10-23 05:45:00,223.474,223.499,223.455,223.488,78299999.0
2006-10-23 05:46:00,223.512,223.54,223.468,223.503,56000000.0
2006-10-23 05:47:00,223.502,223.515,223.495,223.515,35200000.0
2006-10-23 05:48:00,223.511,223.513,223.48,223.507,78600001.0
2006-10-23 05:49:00,223.488,223.512,223.464,223.512,21200000.0
2006-10-23 05:50:00,223.494,223.525,223.486,223.507,88800001.0
2006-10-23 05:51:00,223.502,223.532,223.492,223.502,38100000.0
2006-10-23 05:52:00,223.513,223.529,223.491,223.527,105099999.0
2006-10-23 05:53:00,223.51,223.525,223.482,223.509,50200000.0
2006-10-23 05:54:00,223.532,223.535,223.51,223.51,29000001.0
2006-10-23 05:55:00,223.498,223.513,223.46,223.468,60599999.0
2006-10-23 05:56:00,223.456,223.456,223.392,223.415,103500001.0
2006-10-23 05:57:00,223.423,223.458,223.403,223.45,40100000.0
2006-10-23 05:58:00,223.443,223.443,223.415,223.421,43200000.0
2006-10-23 05:59:00,223.415,223.436,223.411,223.417,64200000.0
2006-10-23 06:00:00,223.411,223.435,223.371,223.408,65900001.0
2006-10-23 06:01:00,223.438,223.446,223.415,223.442,58600000.0
2006-10-23 06:02:00,223.44,223.44,223.403,223.438,49600000.0
2006-10-23 06:03:00,223.411,223.437,223.393,223.429,76100000.0
2006-10-23 06:04:00,223.426,223.436,223.402,223.405,53100000.0
2006-10-23 06:05:00,223.436,223.436,223.409,223.43,34200000.0
2006-10-23 06:06:00,223.438,223.438,223.404,223.423,48400000.0
2006-10-23 06:07:00,223.415,223.448,223.399,223.425,42100000.0
2006-10-23 06:08:00,223.413,223.42,223.38,223.42,62300001.0
2006-10-23 06:09:00,223.389,223.424,223.372,223.414,49399999.0
2006-10-23 06:10:00,223.414,223.448,223.414,223.427,72700001.0
2006-10-23 06:11:00,223.413,223.423,223.385,223.42,49900000.0
2006-10-23 06:12:00,223.426,223.442,223.413,223.441,58600000.0
2006-10-23 06:13:00,223.431,223.454,223.427,223.452,36100000.0
2006-10-23 06:14:00,223.456,223.459,223.404,223.404,85900002.0
2006-10-23 06:15:00,223.442,223.445,223.419,223.445,35900000.0
2006-10-23 06:16:00,223.445,223.446,223.428,223.429,44300000.0
2006-10-23 06:17:00,223.443,223.453,223.428,223.444,59400000.0
2006-10-23 06:18:00,223.422,223.442,223.422,223.438,50100000.0
2006-10-23 06:19:00,223.423,223.441,223.4,223.435,18200000.0
2006-10-23 06:20:00,223.426,223.433,223.404,223.406,40000000.0
2006-10-23 06:21:00,223.437,223.437,223.42,223.42,34000000.0
2006-10-23 06:22:00,223.431,223.478,223.431,223.467,42700000.0
2006-10-23 06:23:00,223.471,223.481,223.444,223.48,54200000.0
2006-10-23 06:24:00,223.465,223.473,223.453,223.473,33300000.0
2006-10-23 06:25:00,223.48,223.484,223.456,223.456,57699999.0
2006-10-23 06:26:00,223.467,223.467,223.425,223.46,42800000.0
2006-10-23 06:27:00,223.422,223.471,223.418,223.47,79100001.0
2006-10-23 06:28:00,223.449,223.481,223.443,223.481,43100000.0
2006-10-23 06:29:00,223.477,223.481,223.465,223.475,45800000.0
2006-10-23 06:30:00,223.456,223.456,223.429,223.436,80300001.0
2006-10-23 06:31:00,223.436,223.45,223.418,223.45,53499999.0
2006-10-23 06:32:00,223.437,223.459,223.416,223.447,42100000.0
2006-10-23 06:33:00,223.442,223.463,223.423,223.463,46999999.0
2006-10-23 06:34:00,223.471,223.477,223.446,223.467,46100000.0
2006-10-23 06:35:00,223.446,223.446,223.385,223.409,52300000.0
2006-10-23 06:36:00,223.432,223.439,223.423,223.427,35800000.0
2006-10-23 06:37:00,223.421,223.437,223.407,223.407,23600000.0
2006-10-23 06:38:00,223.416,223.417,223.387,223.417,67300001.0
2006-10-23 06:39:00,223.41,223.427,223.392,223.427,43300000.0
2006-10-23 06:40:00,223.423,223.447,223.423,223.435,66400000.0
2006-10-23 06:41:00,223.426,223.451,223.423,223.451,31999999.0
2006-10-23 06:42:00,223.461,223.482,223.445,223.482,80900000.0
2006-10-23 06:43:00,223.468,223.484,223.462,223.47,51300000.0
2006-10-23 06:44:00,223.468,223.473,223.436,223.462,59899999.0
2006-10-23 06:45:00,223.472,223.475,223.446,223.471,53800000.0
2006-10-23 06:46:00,223.475,223.475,223.437,223.461,111899999.0
2006-10-23 06:47:00,223.454,223.478,223.454,223.46,35700000.0
2006-10-23 06:48:00,223.462,223.462,223.444,223.458,47200000.0
2006-10-23 06:49:00,223.439,223.448,223.425,223.429,23300000.0
2006-10-23 06:50:00,223.404,223.42,223.391,223.419,21700000.0
2006-10-23 06:51:00,223.432,223.432,223.384,223.432,53499999.0
2006-10-23 06:52:00,223.409,223.425,223.392,223.424,48299999.0
2006-10-23 06:53:00,223.415,223.445,223.392,223.445,46400000.0
2006-10-23 06:54:00,223.408,223.423,223.397,223.397,64400000.0
2006-10-23 06:55:00,223.429,223.443,223.421,223.437,19000000.0
2006-10-23 06:56:00,223.458,223.458,223.429,223.432,37300000.0
2006-10-23 06:57:00,223.437,223.441,223.43,223.44,23500000.0
2006-10-23 06:58:00,223.41,223.415,223.397,223.415,49099999.0
2006-10-23 06:59:00,223.422,223.47,223.422,223.443,91500000.0
2006-10-23 07:00:00,223.446,223.451,223.436,223.439,15300000.0
2006-10-23 07:01:00,223.423,223.443,223.423,223.435,44400000.0
2006-10-23 07:02:00,223.427,223.438,223.366,223.406,40100000.0
2006-10-23 07:03:00,223.418,223.454,223.405,223.454,35200000.0
2006-10-23 07:04:00,223.453,223.46,223.435,223.446,23600000.0
2006-10-23 07:05:00,223.421,223.452,223.417,223.43,46400000.0
2006-10-23 07:06:00,223.465,223.488,223.452,223.452,67800000.0
2006-10-23 07:07:00,223.461,223.463,223.436,223.463,39100000.0
2006-10-23 07:08:00,223.474,223.474,223.46,223.464,43299999.0
2006-10-23 07:09:00,223.469,223.483,223.465,223.466,32200000.0
2006-10-23 07:10:00,223.46,223.485,223.443,223.474,46300001.0
2006-10-23 07:11:00,223.468,223.472,223.449,223.472,31900000.0
2006-10-23 07:12:00,223.46,223.487,223.444,223.487,44400001.0
2006-10-23 07:13:00,223.476,223.485,223.474,223.485,46300001.0
2006-10-23 07:14:00,223.484,223.484,223.445,223.465,63099999.0
2006-10-23 07:15:00,223.483,223.484,223.455,223.455,26300000.0
2006-10-23 07:16:00,223.472,223.48,223.454,223.474,69300000.0
2006-10-23 07:17:00,223.466,223.47,223.443,223.455,35200000.0
2006-10-23 07:18:00,223.476,223.476,223.459,223.459,44000000.0
2006-10-23 07:19:00,223.473,223.479,223.457,223.465,50200000.0
2006-10-23 07:20:00,223.473,223.478,223.462,223.478,52100000.0
2006-10-23 07:21:00,223.456,223.477,223.456,223.467,51500000.0
2006-10-23 07:22:00,223.482,223.484,223.451,223.455,45500001.0
2006-10-23 07:23:00,223.464,223.48,223.453,223.453,42400000.0
2006-10-23 07:24:00,223.475,223.481,223.45,223.459,79900000.0
2006-10-23 07:25:00,223.491,223.513,223.477,223.49,75700000.0
2006-10-23 07:26:00,223.475,223.538,223.457,223.532,81100000.0
2006-10-23 07:27:00,223.519,223.535,223.493,223.535,28700000.0
2006-10-23 07:28:00,223.552,223.558,223.519,223.52,43200000.0
2006-10-23 07:29:00,223.535,223.549,223.527,223.537,58700000.0
2006-10-23 07:30:00,223.55,223.55,223.517,223.52,103800002.0
2006-10-23 07:31:00,223.527,223.534,223.511,223.534,46900000.0
2006-10-23 07:32:00,223.541,223.553,223.535,223.545,61800000.0
2006-10-23 07:33:00,223.534,223.545,223.525,223.526,18700000.0
2006-10-23 07:34:00,223.528,223.558,223.528,223.546,43100000.0
2006-10-23 07:35:00,223.56,223.57,223.551,223.551,52100000.0
2006-10-23 07:36:00,223.595,223.633,223.595,223.621,37500000.0
2006-10-23 07:37:00,223.605,223.605,223.563,223.563,70600001.0
2006-10-23 07:38:00,223.537,223.554,223.525,223.552,43800000.0
2006-10-23 07:39:00,223.548,223.565,223.543,223.556,45400000.0
2006-10-23 07:40:00,223.562,223.585,223.548,223.572,41200000.0
2006-10-23 07:41:00,223.564,223.564,223.54,223.542,42600000.0
2006-10-23 07:42:00,223.541,223.571,223.541,223.552,36200001.0
2006-10-23 07:43:00,223.556,223.569,223.538,223.538,70000000.0
2006-10-23 07:44:00,223.582,223.582,223.547,223.55,23300000.0
2006-10-23 07:45:00,223.564,223.568,223.53,223.542,96099999.0
2006-10-23 07:46:00,223.541,223.552,223.507,223.526,27600000.0
2006-10-23 07:47:00,223.541,223.541,223.495,223.507,68100000.0
2006-10-23 07:48:00,223.528,223.528,223.49,223.498,51000000.0
2006-10-23 07:49:00,223.485,223.491,223.47,223.49,51900000.0
2006-10-23 07:50:00,223.438,223.489,223.438,223.486,79099998.0
2006-10-23 07:51:00,223.517,223.53,223.506,223.527,53200000.0
2006-10-23 07:52:00,223.52,223.555,223.52,223.551,68600001.0
2006-10-23 07:53:00,223.553,223.559,223.539,223.559,43099999.0
2006-10-23 07:54:00,223.555,223.555,223.537,223.554,47900000.0
2006-10-23 07:55:00,223.547,223.58,223.547,223.565,90600001.0
2006-10-23 07:56:00,223.551,223.551,223.502,223.545,31200000.0
2006-10-23 07:57:00,223.55,223.56,223.533,223.534,34600000.0
2006-10-23 07:58:00,223.546,223.554,223.492,223.554,59700000.0
2006-10-23 07:59:00,223.556,223.556,223.532,223.532,34900000.0
2006-10-23 08:00:00,223.543,223.543,223.496,223.525,25500000.0
2006-10-23 08:01:00,223.53,223.53,223.5,223.503,32800000.0
2006-10-23 08:02:00,223.507,223.518,223.471,223.471,49300000.0
2006-10-23 08:03:00,223.522,223.525,223.504,223.516,32400000.0
2006-10-23 08:04:00,223.502,223.522,223.484,223.505,54700000.0
2006-10-23 08:05:00,223.526,223.553,223.526,223.553,68000000.0
2006-10-23 08:06:00,223.558,223.558,223.528,223.545,25100000.0
2006-10-23 08:07:00,223.508,223.543,223.499,223.539,57500000.0
2006-10-23 08:08:00,223.562,223.562,223.54,223.542,30700000.0
2006-10-23 08:09:00,223.57,223.573,223.518,223.518,40200000.0
2006-10-23 08:10:00,223.553,223.559,223.529,223.539,45899999.0
2006-10-23 08:11:00,223.561,223.561,223.524,223.532,32300000.0
2006-10-23 08:12:00,223.539,223.547,223.521,223.528,27100000.0
2006-10-23 08:13:00,223.542,223.548,223.527,223.542,44500000.0
2006-10-23 08:14:00,223.528,223.528,223.49,223.49,18300000.0
2006-10-23 08:15:00,223.532,223.557,223.532,223.538,30300000.0
2006-10-23 08:16:00,223.497,223.535,223.479,223.534,46400000.0
2006-10-23 08:17:00,223.529,223.529,223.503,223.503,60900000.0
2006-10-23 08:18:00,223.53,223.549,223.53,223.543,34600000.0
2006-10-23 08:19:00,223.547,223.547,223.524,223.525,57999999.0
2006-10-23 08:20:00,223.531,223.532,223.515,223.529,72499999.0
2006-10-23 08:21:00,223.527,223.542,223.497,223.497,21900000.0
2006-10-23 08:22:00,223.517,223.564,223.517,223.555,13100000.0
2006-10-23 08:23:00,223.557,223.56,223.499,223.521,82799999.0
2006-10-23 08:24:00,223.527,223.527,223.465,223.477,34000000.0
2006-10-23 08:25:00,223.468,223.499,223.468,223.489,26600000.0
2006-10-23 08:26:00,223.491,223.526,223.491,223.519,67399999.0
2006-10-23 08:27:00,223.521,223.521,223.49,223.49,13500000.0
2006-10-23 08:28:00,223.493,223.498,223.478,223.498,84900000.0
2006-10-23 08:29:00,223.436,223.511,223.436,223.5,47400000.0
2006-10-23 08:30:00,223.508,223.521,223.493,223.51,47200000.0
2006-10-23 08:31:00,223.516,223.537,223.516,223.517,43700000.0
2006-10-23 08:32:00,223.52,223.53,223.474,223.492,50100000.0
2006-10-23 08:33:00,223.492,223.516,223.485,223.485,37200000.0
2006-10-23 08:34:00,223.468,223.468,223.379,223.384,84400001.0
2006-10-23 08:35:00,223.372,223.385,223.369,223.378,25800000.0
2006-10-23 08:36:00,223.366,223.403,223.366,223.397,72500001.0
2006-10-23 08:37:00,223.361,223.381,223.345,223.35,85400000.0
2006-10-23 08:38:00,223.35,223.369,223.339,223.339,34600000.0
2006-10-23 08:39:00,223.348,223.369,223.348,223.353,36300000.0
2006-10-23 08:40:00,223.361,223.363,223.326,223.33,37000000.0
2006-10-23 08:41:00,223.318,223.339,223.3,223.338,69800001.0
2006-10-23 08:42:00,223.353,223.353,223.297,223.297,49200000.0
2006-10-23 08:43:00,223.318,223.352,223.318,223.328,25900000.0
2006-10-23 08:44:00,223.34,223.381,223.327,223.327,57900000.0
2006-10-23 08:45:00,223.32,223.367,223.32,223.349,56699999.0
2006-10-23 08:46:00,223.333,223.345,223.299,223.345,55000000.0
2006-10-23 08:47:00,223.328,223.349,223.327,223.327,61799999.0
2006-10-23 08:48:00,223.335,223.353,223.322,223.336,39700000.0
2006-10-23 08:49:00,223.346,223.379,223.346,223.377,56099999.0
2006-10-23 08:50:00,223.363,223.363,223.321,223.333,37100000.0
2006-10-23 08:51:00,223.314,223.333,223.309,223.333,37300000.0
2006-10-23 08:52:00,223.337,223.345,223.317,223.345,32500000.0
2006-10-23 08:53:00,223.336,223.361,223.336,223.361,39500000.0
2006-10-23 08:54:00,223.371,223.402,223.371,223.395,91300000.0
2006-10-23 08:55:00,223.405,223.405,223.354,223.362,45100000.0
2006-10-23 08:56:00,223.347,223.364,223.343,223.364,33400000.0
2006-10-23 08:57:00,223.369,223.396,223.341,223.396,39600000.0
2006-10-23 08:58:00,223.385,223.413,223.384,223.392,47100000.0
2006-10-23 08:59:00,223.4,223.417,223.384,223.41,47800001.0
2006-10-23 09:00:00,223.404,223.413,223.397,223.413,29800000.0
2006-10-23 09:01:00,223.397,223.411,223.382,223.385,69700000.0
2006-10-23 09:02:00,223.375,223.416,223.36,223.416,37800000.0
2006-10-23 09:03:00,223.399,223.428,223.392,223.428,29100001.0
2006-10-23 09:04:00,223.419,223.419,223.39,223.4,44000001.0
2006-10-23 09:05:00,223.403,223.409,223.394,223.396,67500001.0
2006-10-23 09:06:00,223.378,223.378,223.329,223.345,39900000.0
2006-10-23 09:07:00,223.342,223.342,223.302,223.313,34800000.0
2006-10-23 09:08:00,223.314,223.33,223.294,223.3,43100000.0
2006-10-23 09:09:00,223.319,223.323,223.293,223.293,34300000.0
2006-10-23 09:10:00,223.323,223.325,223.295,223.316,48900000.0
2006-10-23 09:11:00,223.329,223.338,223.324,223.324,22300000.0
2006-10-23 09:12:00,223.322,223.357,223.298,223.298,58900000.0
2006-10-23 09:13:00,223.299,223.299,223.266,223.266,42900000.0
2006-10-23 09:14:00,223.267,223.314,223.267,223.297,43900000.0
2006-10-23 09:15:00,223.27,223.272,223.223,223.225,53300001.0
2006-10-23 09:16:00,223.219,223.239,223.219,223.238,31300000.0
2006-10-23 09:17:00,223.233,223.249,223.229,223.249,56400001.0
2006-10-23 09:18:00,223.228,223.261,223.216,223.261,51000000.0
2006-10-23 09:19:00,223.27,223.271,223.225,223.235,46500000.0
2006-10-23 09:20:00,223.238,223.238,223.214,223.214,39000000.0
2006-10-23 09:21:00,223.218,223.24,223.192,223.24,66200000.0
2006-10-23 09:22:00,223.245,223.273,223.245,223.254,50800001.0
2006-10-23 09:23:00,223.274,223.286,223.27,223.27,51100001.0
2006-10-23 09:24:00,223.254,223.263,223.232,223.263,33900000.0
2006-10-23 09:25:00,223.261,223.272,223.246,223.268,39400000.0
2006-10-23 09:26:00,223.268,223.296,223.268,223.288,58200000.0
2006-10-23 09:27:00,223.297,223.327,223.297,223.304,84099999.0
2006-10-23 09:28:00,223.317,223.317,223.294,223.317,23100000.0
2006-10-23 09:29:00,223.309,223.343,223.309,223.34,65900000.0
2006-10-23 09:30:00,223.337,223.339,223.272,223.315,72199999.0
2006-10-23 09:31:00,223.279,223.279,223.259,223.262,31600000.0
2006-10-23 09:32:00,223.276,223.296,223.238,223.296,55800000.0
2006-10-23 09:33:00,223.308,223.308,223.292,223.293,36400000.0
2006-10-23 09:34:00,223.297,223.297,223.258,223.267,29700000.0
2006-10-23 09:35:00,223.24,223.279,223.236,223.25,71300001.0
2006-10-23 09:36:00,223.282,223.315,223.282,223.315,24700000.0
2006-10-23 09:37:00,223.305,223.32,223.305,223.319,89499998.0
2006-10-23 09:38:00,223.309,223.329,223.29,223.29,45000000.0
2006-10-23 09:39:00,223.285,223.305,223.271,223.305,59999999.0
2006-10-23 09:40:00,223.31,223.312,223.303,223.304,56700000.0
2006-10-23 09:41:00,223.294,223.32,223.282,223.308,27200000.0
2006-10-23 09:42:00,223.288,223.288,223.278,223.278,7200000.0
2006-10-23 09:43:00,223.265,223.266,223.24,223.251,20700000.0
2006-10-23 09:44:00,223.24,223.255,223.231,223.235,76500000.0
2006-10-23 09:45:00,223.224,223.224,223.169,223.219,64500001.0
2006-10-23 09:46:00,223.221,223.227,223.22,223.225,29600000.0
2006-10-23 09:47:00,223.234,223.249,223.227,223.236,68200000.0
2006-10-23 09:48:00,223.247,223.255,223.23,223.244,44000000.0
2006-10-23 09:49:00,223.242,223.263,223.242,223.252,71999999.0
2006-10-23 09:50:00,223.259,223.259,223.209,223.222,64900000.0
2006-10-23 09:51:00,223.235,223.285,223.235,223.257,56999999.0
2006-10-23 09:52:00,223.266,223.27,223.252,223.27,61600000.0
2006-10-23 09:53:00,223.283,223.293,223.271,223.271,51700000.0
2006-10-23 09:54:00,223.268,223.299,223.268,223.299,80600001.0
2006-10-23 09:55:00,223.31,223.331,223.309,223.331,41500000.0
2006-10-23 09:56:00,223.342,223.357,223.328,223.351,52400001.0
2006-10-23 09:57:00,223.342,223.357,223.305,223.305,67600001.0
2006-10-23 09:58:00,223.354,223.362,223.336,223.362,38300000.0
2006-10-23 09:59:00,223.361,223.361,223.32,223.32,52099999.0
2006-10-23 10:00:00,223.334,223.338,223.283,223.336,87200000.0
2006-10-23 10:01:00,223.352,223.358,223.32,223.323,68199999.0
2006-10-23 10:02:00,223.343,223.343,223.328,223.334,31600000.0
2006-10-23 10:03:00,223.323,223.34,223.314,223.34,38500000.0
2006-10-23 10:04:00,223.34,223.348,223.329,223.331,33000000.0
2006-10-23 10:05:00,223.349,223.356,223.344,223.35,41800001.0
2006-10-23 10:06:00,223.338,223.357,223.325,223.356,39700000.0
2006-10-23 10:07:00,223.354,223.372,223.354,223.362,42700000.0
2006-10-23 10:08:00,223.335,223.335,223.287,223.307,72300000.0
2006-10-23 10:09:00,223.33,223.355,223.33,223.355,35800000.0
2006-10-23 10:10:00,223.36,223.36,223.318,223.345,45100000.0
2006-10-23 10:11:00,223.329,223.377,223.326,223.377,32300000.0
2006-10-23 10:12:00,223.378,223.378,223.35,223.368,41900001.0
2006-10-23 10:13:00,223.358,223.361,223.312,223.329,44100000.0
2006-10-23 10:14:00,223.344,223.353,223.322,223.324,71500001.0
2006-10-23 10:15:00,223.331,223.345,223.316,223.336,60600000.0
2006-10-23 10:16:00,223.333,223.337,223.307,223.33,78499999.0
2006-10-23 10:17:00,223.33,223.341,223.321,223.322,99400001.0
2006-10-23 10:18:00,223.316,223.347,223.316,223.335,80500000.0
2006-10-23 10:19:00,223.334,223.343,223.325,223.343,33800000.0
2006-10-23 10:20:00,223.35,223.369,223.336,223.362,49400000.0
2006-10-23 10:21:00,223.36,223.382,223.349,223.349,52900000.0
2006-10-23 10:22:00,223.375,223.378,223.322,223.322,29300000.0
2006-10-23 10:23:00,223.322,223.335,223.314,223.314,96100000.0
2006-10-23 10:24:00,223.313,223.327,223.281,223.327,101500001.0
2006-10-23 10:25:00,223.302,223.31,223.278,223.31,88500000.0
2006-10-23 10:26:00,223.32,223.335,223.268,223.302,37700000.0
2006-10-23 10:27:00,223.312,223.312,223.261,223.261,51100000.0
2006-10-23 10:28:00,223.272,223.33,223.272,223.33,7900000.0
2006-10-23 10:29:00,223.351,223.351,223.315,223.318,26700000.0
2006-10-23 10:30:00,223.314,223.322,223.304,223.309,97100002.0
2006-10-23 10:31:00,223.295,223.334,223.289,223.319,52900000.0
2006-10-23 10:32:00,223.312,223.34,223.312,223.327,34600000.0
2006-10-23 10:33:00,223.335,223.336,223.312,223.315,67600001.0
2006-10-23 10:34:00,223.32,223.33,223.283,223.312,63100001.0
2006-10-23 10:35:00,223.306,223.335,223.29,223.29,50500000.0
2006-10-23 10:36:00,223.291,223.323,223.278,223.323,50200000.0
2006-10-23 10:37:00,223.336,223.349,223.336,223.336,46800000.0
2006-10-23 10:38:00,223.333,223.348,223.319,223.34,62699999.0
2006-10-23 10:39:00,223.343,223.349,223.316,223.331,47000000.0
2006-10-23 10:40:00,223.348,223.357,223.309,223.327,51500000.0
2006-10-23 10:41:00,223.354,223.389,223.354,223.389,39700000.0
2006-10-23 10:42:00,223.375,223.375,223.348,223.352,60799999.0
2006-10-23 10:43:00,223.364,223.366,223.346,223.36,58800000.0
2006-10-23 10:44:00,223.36,223.366,223.327,223.327,83000001.0
2006-10-23 10:45:00,223.341,223.375,223.341,223.375,57100000.0
2006-10-23 10:46:00,223.35,223.353,223.329,223.329,54700000.0
2006-10-23 10:47:00,223.327,223.327,223.285,223.285,79199999.0
2006-10-23 10:48:00,223.299,223.305,223.271,223.3,52200000.0
2006-10-23 10:49:00,223.282,223.292,223.249,223.249,53699999.0
2006-10-23 10:50:00,223.226,223.25,223.206,223.236,25300000.0
2006-10-23 10:51:00,223.204,223.205,223.174,223.174,26900000.0
2006-10-23 10:52:00,223.179,223.2,223.179,223.187,26000000.0
2006-10-23 10:53:00,223.183,223.221,223.183,223.217,60400000.0
2006-10-23 10:54:00,223.229,223.243,223.222,223.243,85200001.0
2006-10-23 10:55:00,223.237,223.237,223.201,223.221,60400001.0
2006-10-23 10:56:00,223.225,223.252,223.223,223.239,53800000.0
2006-10-23 10:57:00,223.243,223.259,223.242,223.242,38000000.0
2006-10-23 10:58:00,223.246,223.284,223.246,223.284,28000000.0
2006-10-23 10:59:00,223.276,223.299,223.276,223.299,68100000.0
2006-10-23 11:00:00,223.298,223.298,223.27,223.27,21300000.0
2006-10-23 11:01:00,223.289,223.289,223.257,223.279,40000000.0
2006-10-23 11:02:00,223.287,223.295,223.261,223.27,56100000.0
2006-10-23 11:03:00,223.264,223.267,223.224,223.236,56200000.0
2006-10-23 11:04:00,223.253,223.253,223.212,223.244,38700001.0
2006-10-23 11:05:00,223.264,223.299,223.264,223.297,41600000.0
2006-10-23 11:06:00,223.329,223.329,223.275,223.287,61099999.0
2006-10-23 11:07:00,223.256,223.289,223.256,223.263,34700000.0
2006-10-23 11:08:00,223.285,223.291,223.265,223.291,53700000.0
2006-10-23 11:09:00,223.29,223.29,223.237,223.244,37100000.0
2006-10-23 11:10:00,223.221,223.247,223.194,223.235,51000000.0
2006-10-23 11:11:00,223.216,223.216,223.197,223.21,35100000.0
2006-10-23 11:12:00,223.221,223.247,223.213,223.225,46400000.0
2006-10-23 11:13:00,223.217,223.217,223.181,223.192,52700000.0
2006-10-23 11:14:00,223.195,223.221,223.191,223.214,32600000.0
2006-10-23 11:15:00,223.21,223.223,223.195,223.203,60600000.0
2006-10-23 11:16:00,223.196,223.227,223.192,223.213,44400000.0
2006-10-23 11:17:00,223.196,223.203,223.169,223.173,50100000.0
2006-10-23 11:18:00,223.13,223.158,223.109,223.132,87400002.0
2006-10-23 11:19:00,223.12,223.157,223.12,223.157,20600000.0
2006-10-23 11:20:00,223.174,223.191,223.168,223.176,36800000.0
2006-10-23 11:21:00,223.187,223.208,223.187,223.208,26700000.0
2006-10-23 11:22:00,223.195,223.216,223.174,223.216,33000000.0
2006-10-23 11:23:00,223.217,223.217,223.177,223.177,46300000.0
2006-10-23 11:24:00,223.166,223.217,223.161,223.193,70500000.0
2006-10-23 11:25:00,223.174,223.194,223.17,223.177,47200000.0
2006-10-23 11:26:00,223.174,223.235,223.174,223.222,41300000.0
2006-10-23 11:27:00,223.226,223.248,223.222,223.238,78400000.0
2006-10-23 11:28:00,223.239,223.265,223.239,223.265,28900000.0
2006-10-23 11:29:00,223.294,223.294,223.266,223.28,46200000.0
2006-10-23 11:30:00,223.28,223.289,223.257,223.286,64400000.0
2006-10-23 11:31:00,223.299,223.329,223.299,223.315,101300001.0
2006-10-23 11:32:00,223.309,223.361,223.309,223.35,52000000.0
2006-10-23 11:33:00,223.36,223.398,223.36,223.379,39900000.0
2006-10-23 11:34:00,223.378,223.396,223.372,223.395,53700000.0
2006-10-23 11:35:00,223.364,223.377,223.364,223.369,56400001.0
2006-10-23 11:36:00,223.366,223.389,223.362,223.389,48700000.0
2006-10-23 11:37:00,223.389,223.393,223.378,223.385,49100000.0
2006-10-23 11:38:00,223.375,223.385,223.36,223.373,53000000.0
2006-10-23 11:39:00,223.367,223.378,223.352,223.378,46900000.0
2006-10-23 11:40:00,223.371,223.39,223.346,223.39,36500000.0
2006-10-23 11:41:00,223.401,223.404,223.356,223.39,63400001.0
2006-10-23 11:42:00,223.404,223.404,223.37,223.387,72700000.0
2006-10-23 11:43:00,223.385,223.395,223.331,223.331,80800001.0
2006-10-23 11:44:00,223.359,223.364,223.34,223.351,47000000.0
2006-10-23 11:45:00,223.339,223.372,223.334,223.372,72500000.0
2006-10-23 11:46:00,223.383,223.401,223.378,223.378,29900000.0
2006-10-23 11:47:00,223.384,223.395,223.372,223.372,24000000.0
2006-10-23 11:48:00,223.418,223.427,223.401,223.418,22300000.0
2006-10-23 11:49:00,223.398,223.42,223.349,223.42,59200000.0
2006-10-23 11:50:00,223.437,223.449,223.429,223.429,31400000.0
2006-10-23 11:51:00,223.442,223.444,223.432,223.432,17500000.0
2006-10-23 11:52:00,223.43,223.44,223.428,223.431,31000000.0
2006-10-23 11:53:00,223.445,223.473,223.444,223.445,76199999.0
2006-10-23 11:54:00,223.445,223.455,223.425,223.425,26700000.0
2006-10-23 11:55:00,223.436,223.436,223.409,223.425,48400001.0
2006-10-23 11:56:00,223.43,223.437,223.406,223.42,48800000.0
2006-10-23 11:57:00,223.412,223.425,223.385,223.425,53800000.0
2006-10-23 11:58:00,223.428,223.447,223.428,223.435,45200000.0
2006-10-23 11:59:00,223.452,223.452,223.429,223.429,40100000.0
2006-10-23 12:00:00,223.441,223.454,223.416,223.454,32700000.0
2006-10-23 12:01:00,223.441,223.441,223.381,223.421,62200002.0
2006-10-23 12:02:00,223.421,223.421,223.333,223.341,116099999.0
2006-10-23 12:03:00,223.345,223.358,223.315,223.347,29900000.0
2006-10-23 12:04:00,223.339,223.356,223.339,223.352,56899999.0
2006-10-23 12:05:00,223.33,223.33,223.29,223.308,79699998.0
2006-10-23 12:06:00,223.308,223.352,223.3,223.313,53100001.0
2006-10-23 12:07:00,223.309,223.34,223.309,223.337,50300000.0
2006-10-23 12:08:00,223.348,223.38,223.347,223.369,35000000.0
2006-10-23 12:09:00,223.336,223.336,223.3,223.304,66300000.0
2006-10-23 12:10:00,223.354,223.364,223.345,223.345,47900000.0
2006-10-23 12:11:00,223.336,223.344,223.325,223.332,64200000.0
2006-10-23 12:12:00,223.327,223.368,223.327,223.368,61600000.0
2006-10-23 12:13:00,223.377,223.413,223.377,223.393,80100001.0
2006-10-23 12:14:00,223.37,223.376,223.319,223.376,37800000.0
2006-10-23 12:15:00,223.391,223.417,223.384,223.404,42400000.0
2006-10-23 12:16:00,223.413,223.435,223.413,223.425,81800000.0
2006-10-23 12:17:00,223.402,223.402,223.324,223.331,98599998.0
2006-10-23 12:18:00,223.273,223.273,223.219,223.219,33800000.0
2006-10-23 12:19:00,223.196,223.227,223.181,223.227,69899999.0
2006-10-23 12:20:00,223.244,223.25,223.21,223.228,41300000.0
2006-10-23 12:21:00,223.237,223.259,223.206,223.233,75399999.0
2006-10-23 12:22:00,223.245,223.25,223.21,223.21,33500000.0
2006-10-23 12:23:00,223.212,223.216,223.153,223.153,33200000.0
2006-10-23 12:24:00,223.162,223.187,223.162,223.163,42600000.0
2006-10-23 12:25:00,223.174,223.179,223.16,223.174,38200000.0
2006-10-23 12:26:00,223.18,223.201,223.175,223.201,37500000.0
2006-10-23 12:27:00,223.207,223.22,223.178,223.183,51300001.0
2006-10-23 12:28:00,223.223,223.252,223.223,223.232,35700000.0
2006-10-23 12:29:00,223.246,223.263,223.219,223.251,35600000.0
2006-10-23 12:30:00,223.252,223.26,223.235,223.26,14000000.0
2006-10-23 12:31:00,223.266,223.267,223.231,223.231,34500000.0
2006-10-23 12:32:00,223.267,223.27,223.227,223.254,67500000.0
2006-10-23 12:33:00,223.239,223.255,223.215,223.255,53300001.0
2006-10-23 12:34:00,223.248,223.248,223.226,223.23,34600000.0
2006-10-23 12:35:00,223.242,223.243,223.202,223.202,56999999.0
2006-10-23 12:36:00,223.184,223.199,223.161,223.162,69999999.0
2006-10-23 12:37:00,223.168,223.197,223.16,223.173,39100000.0
2006-10-23 12:38:00,223.171,223.172,223.125,223.127,67399999.0
2006-10-23 12:39:00,223.113,223.113,223.067,223.113,78500000.0
2006-10-23 12:40:00,223.127,223.136,223.121,223.132,42300000.0
2006-10-23 12:41:00,223.142,223.142,223.109,223.109,42600000.0
2006-10-23 12:42:00,223.13,223.151,223.124,223.137,44100000.0
2006-10-23 12:43:00,223.156,223.17,223.156,223.156,36500000.0
2006-10-23 12:44:00,223.16,223.175,223.157,223.175,111000000.0
2006-10-23 12:45:00,223.175,223.179,223.165,223.177,69299999.0
2006-10-23 12:46:00,223.16,223.173,223.144,223.148,59600000.0
2006-10-23 12:47:00,223.14,223.178,223.12,223.178,72999999.0
2006-10-23 12:48:00,223.168,223.168,223.118,223.162,65100000.0
2006-10-23 12:49:00,223.17,223.172,223.108,223.13,67700000.0
2006-10-23 12:50:00,223.154,223.193,223.142,223.193,84700000.0
2006-10-23 12:51:00,223.197,223.197,223.173,223.173,66600000.0
2006-10-23 12:52:00,223.153,223.163,223.137,223.137,58100001.0
2006-10-23 12:53:00,223.137,223.146,223.087,223.105,17900000.0
2006-10-23 12:54:00,223.15,223.15,223.101,223.137,49000000.0
2006-10-23 12:55:00,223.133,223.162,223.13,223.162,42100000.0
2006-10-23 12:56:00,223.156,223.156,223.124,223.124,27100000.0
2006-10-23 12:57:00,223.117,223.135,223.114,223.135,28400000.0
2006-10-23 12:58:00,223.15,223.15,223.134,223.142,36700000.0
2006-10-23 12:59:00,223.144,223.189,223.134,223.189,31800000.0
2006-10-23 13:00:00,223.198,223.233,223.198,223.225,46100001.0
2006-10-23 13:01:00,223.236,223.244,223.215,223.225,36300000.0
2006-10-23 13:02:00,223.217,223.228,223.21,223.213,51100000.0
2006-10-23 13:03:00,223.203,223.208,223.15,223.208,72899999.0
2006-10-23 13:04:00,223.225,223.225,223.183,223.183,64000001.0
2006-10-23 13:05:00,223.159,223.225,223.159,223.225,47600000.0
2006-10-23 13:06:00,223.214,223.214,223.151,223.192,76100000.0
2006-10-23 13:07:00,223.144,223.212,223.142,223.212,17900000.0
2006-10-23 13:08:00,223.211,223.24,223.21,223.24,53000000.0
2006-10-23 13:09:00,223.242,223.253,223.225,223.225,39500000.0
2006-10-23 13:10:00,223.226,223.248,223.226,223.236,15100000.0
2006-10-23 13:11:00,223.218,223.218,223.19,223.195,52799999.0
2006-10-23 13:12:00,223.2,223.2,223.156,223.191,47600000.0
2006-10-23 13:13:00,223.196,223.207,223.189,223.191,41000000.0
2006-10-23 13:14:00,223.203,223.203,223.145,223.19,54800000.0
2006-10-23 13:15:00,223.174,223.19,223.157,223.172,39600000.0
2006-10-23 13:16:00,223.192,223.211,223.162,223.21,72900000.0
2006-10-23 13:17:00,223.208,223.208,223.177,223.177,97800000.0
2006-10-23 13:18:00,223.2,223.217,223.188,223.214,113200000.0
2006-10-23 13:19:00,223.206,223.212,223.187,223.189,40500000.0
2006-10-23 13:20:00,223.206,223.206,223.129,223.129,55500000.0
2006-10-23 13:21:00,223.202,223.218,223.174,223.203,46400000.0
2006-10-23 13:22:00,223.194,223.194,223.155,223.16,18200000.0
2006-10-23 13:23:00,223.194,223.204,223.173,223.204,38700000.0
2006-10-23 13:24:00,223.217,223.217,223.197,223.211,48600000.0
2006-10-23 13:25:00,223.196,223.225,223.196,223.225,66600000.0
2006-10-23 13:26:00,223.243,223.244,223.223,223.244,59700000.0
2006-10-23 13:27:00,223.236,223.246,223.229,223.236,33500000.0
2006-10-23 13:28:00,223.228,223.257,223.217,223.246,63300000.0
2006-10-23 13:29:00,223.233,223.262,223.23,223.262,20800000.0
2006-10-23 13:30:00,223.262,223.285,223.256,223.262,84899998.0
2006-10-23 13:31:00,223.259,223.291,223.254,223.291,18300000.0
2006-10-23 13:32:00,223.296,223.31,223.281,223.286,57699999.0
2006-10-23 13:33:00,223.281,223.285,223.242,223.27,28200000.0
2006-10-23 13:34:00,223.248,223.258,223.235,223.246,49800000.0
2006-10-23 13:35:00,223.248,223.248,223.221,223.223,45100000.0
2006-10-23 13:36:00,223.213,223.245,223.204,223.23,61700000.0
2006-10-23 13:37:00,223.254,223.26,223.247,223.26,17800000.0
2006-10-23 13:38:00,223.261,223.261,223.206,223.219,47500000.0
2006-10-23 13:39:00,223.24,223.247,223.226,223.231,51300000.0
2006-10-23 13:40:00,223.223,223.25,223.214,223.236,82700000.0
2006-10-23 13:41:00,223.249,223.259,223.226,223.231,80900000.0
2006-10-23 13:42:00,223.208,223.214,223.194,223.205,32600000.0
2006-10-23 13:43:00,223.206,223.206,223.185,223.2,45700000.0
2006-10-23 13:44:00,223.205,223.213,223.176,223.202,49700000.0
2006-10-23 13:45:00,223.207,223.274,223.207,223.274,23500000.0
2006-10-23 13:46:00,223.264,223.272,223.25,223.27,43300000.0
2006-10-23 13:47:00,223.278,223.278,223.218,223.247,48600000.0
2006-10-23 13:48:00,223.266,223.27,223.233,223.245,22200000.0
2006-10-23 13:49:00,223.25,223.27,223.24,223.27,36700000.0
2006-10-23 13:50:00,223.282,223.282,223.244,223.245,34600000.0
2006-10-23 13:51:00,223.249,223.249,223.206,223.242,60400000.0
2006-10-23 13:52:00,223.229,223.256,223.225,223.227,64400001.0
2006-10-23 13:53:00,223.25,223.283,223.25,223.268,39000000.0
2006-10-23 13:54:00,223.264,223.301,223.258,223.282,53100000.0
2006-10-23 13:55:00,223.255,223.255,223.221,223.223,48900000.0
2006-10-23 13:56:00,223.209,223.239,223.209,223.239,58100000.0
2006-10-23 13:57:00,223.244,223.244,223.199,223.216,31500000.0
2006-10-23 13:58:00,223.249,223.262,223.236,223.262,53400001.0
2006-10-23 13:59:00,223.251,223.251,223.219,223.239,27500000.0
2006-10-23 14:00:00,223.223,223.238,223.207,223.215,30400000.0
2006-10-23 14:01:00,223.204,223.212,223.184,223.204,42900000.0
2006-10-23 14:02:00,223.192,223.212,223.179,223.212,24600000.0
2006-10-23 14:03:00,223.205,223.221,223.202,223.202,37399999.0
2006-10-23 14:04:00,223.218,223.236,223.21,223.225,48100000.0
2006-10-23 14:05:00,223.227,223.25,223.223,223.25,34800000.0
2006-10-23 14:06:00,223.244,223.264,223.234,223.245,52100000.0
2006-10-23 14:07:00,223.25,223.25,223.194,223.216,34700000.0
2006-10-23 14:08:00,223.23,223.251,223.23,223.238,44200000.0
2006-10-23 14:09:00,223.217,223.237,223.217,223.229,27500000.0
2006-10-23 14:10:00,223.235,223.235,223.215,223.215,50700000.0
2006-10-23 14:11:00,223.203,223.211,223.16,223.211,76100000.0
2006-10-23 14:12:00,223.194,223.21,223.161,223.21,59100001.0
2006-10-23 14:13:00,223.179,223.226,223.179,223.22,63400000.0
2006-10-23 14:14:00,223.195,223.205,223.152,223.205,72200000.0
2006-10-23 14:15:00,223.218,223.218,223.155,223.2,39800000.0
2006-10-23 14:16:00,223.211,223.211,223.165,223.209,46300000.0
2006-10-23 14:17:00,223.215,223.231,223.215,223.231,12800000.0
2006-10-23 14:18:00,223.229,223.234,223.216,223.232,78599999.0
2006-10-23 14:19:00,223.239,223.255,223.238,223.251,38600000.0
2006-10-23 14:20:00,223.251,223.259,223.228,223.228,73800000.0
2006-10-23 14:21:00,223.213,223.225,223.211,223.225,38000000.0
2006-10-23 14:22:00,223.191,223.203,223.174,223.189,57600000.0
2006-10-23 14:23:00,223.185,223.191,223.175,223.191,38400000.0
2006-10-23 14:24:00,223.192,223.192,223.115,223.115,31600000.0
2006-10-23 14:25:00,223.147,223.217,223.147,223.213,23200000.0
2006-10-23 14:26:00,223.203,223.222,223.19,223.209,9700000.0
2006-10-23 14:27:00,223.211,223.231,223.205,223.218,60200000.0
2006-10-23 14:28:00,223.187,223.199,223.177,223.199,35400000.0
2006-10-23 14:29:00,223.184,223.218,223.168,223.205,52600000.0
2006-10-23 14:30:00,223.173,223.209,223.173,223.195,64600000.0
2006-10-23 14:31:00,223.194,223.196,223.173,223.173,81100000.0
2006-10-23 14:32:00,223.176,223.202,223.159,223.187,44900000.0
2006-10-23 14:33:00,223.188,223.188,223.168,223.17,34900000.0
2006-10-23 14:34:00,223.181,223.181,223.161,223.161,15000000.0
2006-10-23 14:35:00,223.171,223.189,223.169,223.173,58100000.0
2006-10-23 14:36:00,223.194,223.194,223.172,223.186,54799999.0
2006-10-23 14:37:00,223.166,223.21,223.15,223.198,25300000.0
2006-10-23 14:38:00,223.199,223.213,223.197,223.203,64900001.0
2006-10-23 14:39:00,223.203,223.215,223.163,223.19,59500001.0
2006-10-23 14:40:00,223.209,223.218,223.199,223.215,47400000.0
2006-10-23 14:41:00,223.222,223.222,223.161,223.186,45100000.0
2006-10-23 14:42:00,223.21,223.219,223.178,223.186,58700000.0
2006-10-23 14:43:00,223.192,223.213,223.19,223.192,54300000.0
2006-10-23 14:44:00,223.182,223.195,223.176,223.195,96299999.0
2006-10-23 14:45:00,223.193,223.204,223.167,223.167,32100000.0
2006-10-23 14:46:00,223.169,223.185,223.163,223.163,26100000.0
2006-10-23 14:47:00,223.161,223.177,223.154,223.163,41900000.0
2006-10-23 14:48:00,223.166,223.166,223.114,223.134,39800000.0
2006-10-23 14:49:00,223.121,223.133,223.108,223.117,30900000.0
2006-10-23 14:50:00,223.119,223.14,223.109,223.14,50100000.0
2006-10-23 14:51:00,223.151,223.181,223.145,223.181,59599999.0
2006-10-23 14:52:00,223.178,223.178,223.137,223.156,37500000.0
2006-10-23 14:53:00,223.16,223.183,223.149,223.183,73100000.0
2006-10-23 14:54:00,223.177,223.203,223.167,223.203,87500001.0
2006-10-23 14:55:00,223.217,223.217,223.201,223.202,24500000.0
2006-10-23 14:56:00,223.21,223.21,223.178,223.178,65799999.0
2006-10-23 14:57:00,223.192,223.245,223.192,223.221,17200000.0
2006-10-23 14:58:00,223.233,223.24,223.211,223.24,56600000.0
2006-10-23 14:59:00,223.238,223.265,223.235,223.265,36800000.0
2006-10-23 15:00:00,223.276,223.276,223.234,223.238,44200000.0
2006-10-23 15:01:00,223.262,223.265,223.243,223.26,46799999.0
2006-10-23 15:02:00,223.253,223.257,223.218,223.252,36300000.0
2006-10-23 15:03:00,223.254,223.26,223.218,223.218,38800000.0
2006-10-23 15:04:00,223.227,223.245,223.223,223.238,37500000.0
2006-10-23 15:05:00,223.239,223.258,223.23,223.258,39800000.0
2006-10-23 15:06:00,223.272,223.276,223.219,223.243,41100000.0
2006-10-23 15:07:00,223.272,223.282,223.24,223.24,59800000.0
2006-10-23 15:08:00,223.23,223.237,223.191,223.213,56499999.0
2006-10-23 15:09:00,223.211,223.247,223.198,223.245,26100000.0
2006-10-23 15:10:00,223.221,223.242,223.199,223.242,52100000.0
2006-10-23 15:11:00,223.247,223.27,223.247,223.27,31400000.0
2006-10-23 15:12:00,223.239,223.267,223.227,223.267,55900000.0
2006-10-23 15:13:00,223.238,223.287,223.238,223.265,48400000.0
2006-10-23 15:14:00,223.27,223.27,223.251,223.258,41500000.0
2006-10-23 15:15:00,223.251,223.251,223.204,223.23,45700000.0
2006-10-23 15:16:00,223.247,223.27,223.239,223.243,44899999.0
2006-10-23 15:17:00,223.245,223.245,223.213,223.22,48700001.0
2006-10-23 15:18:00,223.22,223.232,223.206,223.232,26700000.0
2006-10-23 15:19:00,223.238,223.238,223.202,223.209,39600000.0
2006-10-23 15:20:00,223.212,223.228,223.179,223.192,61300000.0
2006-10-23 15:21:00,223.165,223.165,223.116,223.148,49700001.0
2006-10-23 15:22:00,223.159,223.183,223.159,223.17,57199999.0
2006-10-23 15:23:00,223.168,223.18,223.165,223.17,32300000.0
2006-10-23 15:24:00,223.177,223.183,223.137,223.137,41700000.0
2006-10-23 15:25:00,223.116,223.119,223.094,223.1,23500000.0
2006-10-23 15:26:00,223.094,223.101,223.052,223.052,51700000.0
2006-10-23 15:27:00,223.032,223.092,223.032,223.074,54200000.0
2006-10-23 15:28:00,223.073,223.088,223.073,223.088,37100000.0
2006-10-23 15:29:00,223.074,223.074,223.032,223.052,54000001.0
2006-10-23 15:30:00,223.053,223.079,223.045,223.079,48200000.0
2006-10-23 15:31:00,223.075,223.075,223.047,223.048,58700000.0
2006-10-23 15:32:00,223.061,223.076,223.045,223.063,68300000.0
2006-10-23 15:33:00,223.077,223.086,223.068,223.07,54300000.0
2006-10-23 15:34:00,223.058,223.083,223.058,223.068,46500001.0
2006-10-23 15:35:00,223.086,223.086,223.086,223.086,3200000.0
2006-10-23 15:36:00,223.097,223.097,223.053,223.087,65200000.0
2006-10-23 15:37:00,223.076,223.076,223.038,223.063,44600000.0
2006-10-23 15:38:00,223.064,223.064,223.044,223.052,20700000.0
2006-10-23 15:39:00,223.039,223.083,223.039,223.083,22300000.0
2006-10-23 15:40:00,223.109,223.11,223.095,223.11,14000000.0
2006-10-23 15:41:00,223.117,223.117,223.082,223.112,33200001.0
2006-10-23 15:42:00,223.118,223.148,223.118,223.139,20600000.0
2006-10-23 15:43:00,223.141,223.141,223.105,223.107,37200000.0
2006-10-23 15:44:00,223.074,223.124,223.074,223.102,42499999.0
2006-10-23 15:45:00,223.097,223.112,223.066,223.077,32200000.0
2006-10-23 15:46:00,223.105,223.113,223.089,223.1,62500000.0
2006-10-23 15:47:00,223.092,223.094,223.063,223.074,57400000.0
2006-10-23 15:48:00,223.082,223.083,223.032,223.051,67700000.0
2006-10-23 15:49:00,223.068,223.1,223.041,223.1,54800000.0
2006-10-23 15:50:00,223.114,223.124,223.101,223.119,80700000.0
2006-10-23 15:51:00,223.116,223.135,223.111,223.119,70700000.0
2006-10-23 15:52:00,223.12,223.133,223.092,223.092,55000000.0
2006-10-23 15:53:00,223.088,223.126,223.088,223.126,68699999.0
2006-10-23 15:54:00,223.114,223.114,223.058,223.058,45600000.0
2006-10-23 15:55:00,223.051,223.064,223.046,223.055,81000001.0
2006-10-23 15:56:00,223.053,223.069,223.034,223.064,41800000.0
2006-10-23 15:57:00,223.046,223.07,223.013,223.046,29600000.0
2006-10-23 15:58:00,223.071,223.082,223.062,223.081,49200000.0
2006-10-23 15:59:00,223.089,223.094,223.06,223.062,46699999.0
2006-10-23 16:00:00,223.043,223.066,223.043,223.043,62599999.0
2006-10-23 16:01:00,223.064,223.09,223.064,223.088,74600000.0
2006-10-23 16:02:00,223.084,223.119,223.082,223.116,48600000.0
2006-10-23 16:03:00,223.135,223.164,223.135,223.164,27100000.0
2006-10-23 16:04:00,223.123,223.183,223.119,223.171,52700000.0
2006-10-23 16:05:00,223.182,223.182,223.126,223.147,43000000.0
2006-10-23 16:06:00,223.166,223.188,223.155,223.181,35500000.0
2006-10-23 16:07:00,223.148,223.192,223.148,223.172,58199998.0
2006-10-23 16:08:00,223.174,223.185,223.172,223.185,76800001.0
2006-10-23 16:09:00,223.184,223.189,223.143,223.188,29300000.0
2006-10-23 16:10:00,223.2,223.228,223.2,223.228,30100000.0
2006-10-23 16:11:00,223.223,223.251,223.2,223.251,45799999.0
2006-10-23 16:12:00,223.241,223.241,223.186,223.187,21900000.0
2006-10-23 16:13:00,223.175,223.184,223.162,223.164,47800000.0
2006-10-23 16:14:00,223.146,223.161,223.146,223.149,45500000.0
2006-10-23 16:15:00,223.129,223.153,223.12,223.153,41500001.0
2006-10-23 16:16:00,223.162,223.168,223.143,223.159,43100000.0
2006-10-23 16:17:00,223.154,223.169,223.107,223.133,67700000.0
2006-10-23 16:18:00,223.141,223.157,223.093,223.157,46300000.0
2006-10-23 16:19:00,223.186,223.186,223.157,223.185,51199998.0
2006-10-23 16:20:00,223.186,223.211,223.18,223.184,42700000.0
2006-10-23 16:21:00,223.173,223.19,223.164,223.167,44000000.0
2006-10-23 16:22:00,223.16,223.183,223.143,223.17,61900000.0
2006-10-23 16:23:00,223.182,223.186,223.161,223.185,64499999.0
2006-10-23 16:24:00,223.19,223.194,223.168,223.175,54900000.0
2006-10-23 16:25:00,223.185,223.188,223.17,223.171,76700002.0
2006-10-23 16:26:00,223.148,223.148,223.139,223.145,34800000.0
2006-10-23 16:27:00,223.112,223.138,223.088,223.137,30800000.0
2006-10-23 16:28:00,223.138,223.138,223.112,223.117,61300000.0
2006-10-23 16:29:00,223.124,223.132,223.115,223.118,78800000.0
2006-10-23 16:30:00,223.125,223.162,223.125,223.162,104599999.0
2006-10-23 16:31:00,223.143,223.143,223.107,223.132,73500002.0
2006-10-23 16:32:00,223.152,223.16,223.132,223.132,77300000.0
2006-10-23 16:33:00,223.132,223.149,223.132,223.144,82100000.0
2006-10-23 16:34:00,223.16,223.173,223.155,223.164,40600000.0
2006-10-23 16:35:00,223.144,223.17,223.13,223.17,92700000.0
2006-10-23 16:36:00,223.197,223.203,223.175,223.189,49299999.0
2006-10-23 16:37:00,223.21,223.217,223.188,223.196,56700000.0
2006-10-23 16:38:00,223.176,223.187,223.158,223.162,63800000.0
2006-10-23 16:39:00,223.144,223.167,223.136,223.138,33100000.0
2006-10-23 16:40:00,223.154,223.173,223.154,223.167,73500000.0
2006-10-23 16:41:00,223.165,223.165,223.106,223.13,63200000.0
2006-10-23 16:42:00,223.148,223.155,223.102,223.102,27100000.0
2006-10-23 16:43:00,223.093,223.093,223.072,223.072,29100000.0
2006-10-23 16:44:00,223.063,223.063,223.028,223.028,79200000.0
2006-10-23 16:45:00,222.998,223.023,222.984,223.023,104899999.0
2006-10-23 16:46:00,223.027,223.067,223.027,223.04,50900000.0
2006-10-23 16:47:00,223.052,223.068,223.051,223.068,79100000.0
2006-10-23 16:48:00,223.072,223.09,223.045,223.045,29600000.0
2006-10-23 16:49:00,223.043,223.078,223.043,223.078,65200000.0
2006-10-23 16:50:00,223.08,223.09,223.025,223.06,43800000.0
2006-10-23 16:51:00,223.085,223.122,223.071,223.122,70899999.0
2006-10-23 16:52:00,223.147,223.147,223.119,223.143,45000000.0
2006-10-23 16:53:00,223.127,223.137,223.067,223.083,77000000.0
2006-10-23 16:54:00,223.109,223.124,223.109,223.115,61200001.0
2006-10-23 16:55:00,223.122,223.15,223.122,223.137,51400000.0
2006-10-23 16:56:00,223.133,223.142,223.122,223.13,45200000.0
2006-10-23 16:57:00,223.13,223.193,223.12,223.18,43800000.0
2006-10-23 16:58:00,223.205,223.232,223.193,223.232,78500000.0
2006-10-23 16:59:00,223.244,223.3,223.244,223.3,38100000.0
2006-10-23 17:00:00,223.307,223.318,223.298,223.298,11300000.0
2006-10-23 17:01:00,223.304,223.321,223.298,223.304,67900000.0
2006-10-23 17:02:00,223.322,223.322,223.253,223.271,53000000.0
2006-10-23 17:03:00,223.273,223.299,223.273,223.275,66800000.0
2006-10-23 17:04:00,223.287,223.287,223.251,223.256,67000000.0
2006-10-23 17:05:00,223.234,223.249,223.233,223.233,25800000.0
2006-10-23 17:06:00,223.238,223.238,223.172,223.185,61100000.0
2006-10-23 17:07:00,223.202,223.214,223.198,223.21,47000000.0
2006-10-23 17:08:00,223.181,223.21,223.176,223.209,44399999.0
2006-10-23 17:09:00,223.211,223.245,223.203,223.21,95099999.0
2006-10-23 17:10:00,223.217,223.229,223.174,223.184,63599999.0
2006-10-23 17:11:00,223.229,223.247,223.224,223.241,82400000.0
2006-10-23 17:12:00,223.254,223.273,223.253,223.255,37800000.0
2006-10-23 17:13:00,223.27,223.272,223.238,223.26,74200000.0
2006-10-23 17:14:00,223.255,223.265,223.212,223.235,92000000.0
2006-10-23 17:15:00,223.244,223.245,223.217,223.245,26500000.0
2006-10-23 17:16:00,223.245,223.267,223.244,223.255,56900000.0
2006-10-23 17:17:00,223.242,223.267,223.229,223.229,34000000.0
2006-10-23 17:18:00,223.223,223.244,223.199,223.24,52800000.0
2006-10-23 17:19:00,223.25,223.25,223.199,223.199,50100000.0
2006-10-23 17:20:00,223.189,223.216,223.181,223.198,47900000.0
2006-10-23 17:21:00,223.215,223.222,223.213,223.215,17500000.0
2006-10-23 17:22:00,223.178,223.229,223.155,223.221,51999999.0
2006-10-23 17:23:00,223.206,223.227,223.195,223.227,13200000.0
2006-10-23 17:24:00,223.212,223.212,223.155,223.212,53100000.0
2006-10-23 17:25:00,223.205,223.222,223.194,223.21,39500000.0
2006-10-23 17:26:00,223.204,223.212,223.185,223.188,42700000.0
2006-10-23 17:27:00,223.213,223.233,223.211,223.225,27600000.0
2006-10-23 17:28:00,223.24,223.242,223.211,223.217,40700000.0
2006-10-23 17:29:00,223.229,223.229,223.193,223.206,65400000.0
2006-10-23 17:30:00,223.213,223.232,223.211,223.232,40800000.0
2006-10-23 17:31:00,223.239,223.257,223.231,223.252,57700000.0
2006-10-23 17:32:00,223.247,223.255,223.227,223.244,51300000.0
2006-10-23 17:33:00,223.24,223.26,223.223,223.23,52699999.0
2006-10-23 17:34:00,223.232,223.252,223.232,223.252,78300000.0
2006-10-23 17:35:00,223.245,223.266,223.237,223.266,39400000.0
2006-10-23 17:36:00,223.268,223.3,223.253,223.291,76700000.0
2006-10-23 17:37:00,223.282,223.293,223.273,223.28,21500000.0
2006-10-23 17:38:00,223.276,223.285,223.26,223.267,64900000.0
2006-10-23 17:39:00,223.252,223.252,223.197,223.222,35300000.0
2006-10-23 17:40:00,223.235,223.243,223.231,223.231,42500000.0
2006-10-23 17:41:00,223.238,223.243,223.225,223.243,62200000.0
2006-10-23 17:42:00,223.245,223.249,223.227,223.234,31000000.0
2006-10-23 17:43:00,223.235,223.241,223.227,223.227,39600000.0
2006-10-23 17:44:00,223.228,223.245,223.228,223.24,52699999.0
2006-10-23 17:45:00,223.253,223.262,223.249,223.249,51400000.0
2006-10-23 17:46:00,223.25,223.283,223.244,223.248,54700000.0
2006-10-23 17:47:00,223.239,223.252,223.222,223.222,39500000.0
2006-10-23 17:48:00,223.229,223.258,223.228,223.239,45400000.0
2006-10-23 17:49:00,223.262,223.262,223.21,223.235,42800000.0
2006-10-23 17:50:00,223.23,223.237,223.174,223.174,21500000.0
2006-10-23 17:51:00,223.225,223.235,223.208,223.215,55000000.0
2006-10-23 17:52:00,223.186,223.215,223.167,223.215,29200000.0
2006-10-23 17:53:00,223.226,223.24,223.226,223.228,19800000.0
2006-10-23 17:54:00,223.217,223.23,223.21,223.22,58700000.0
2006-10-23 17:55:00,223.225,223.243,223.225,223.243,53600001.0
2006-10-23 17:56:00,223.215,223.247,223.205,223.233,55100000.0
2006-10-23 17:57:00,223.251,223.262,223.172,223.172,31900000.0
2006-10-23 17:58:00,223.24,223.24,223.212,223.218,74899999.0
2006-10-23 17:59:00,223.216,223.216,223.176,223.21,41800000.0
2006-10-23 18:00:00,223.232,223.232,223.21,223.21,40100000.0
2006-10-23 18:01:00,223.243,223.251,223.226,223.23,526100001.0
2006-10-23 18:02:00,223.241,223.259,223.228,223.257,855300001.0
2006-10-23 18:03:00,223.255,223.255,223.202,223.227,662800001.0
2006-10-23 18:04:00,223.254,223.304,223.254,223.293,482999999.0
2006-10-23 18:05:00,223.303,223.303,223.225,223.262,743499998.0
2006-10-23 18:06:00,223.2,223.267,223.2,223.26,685599997.0
2006-10-23 18:07:00,223.274,223.304,223.266,223.277,669300002.0
2006-10-23 18:08:00,223.288,223.309,223.273,223.287,606899996.0
2006-10-23 18:09:00,223.287,223.305,223.263,223.278,472699999.0
2006-10-23 18:10:00,223.266,223.28,223.246,223.26,457499999.0
2006-10-23 18:11:00,223.25,223.269,223.217,223.217,391800001.0
2006-10-23 18:12:00,223.255,223.296,223.252,223.287,208000000.0
2006-10-23 18:13:00,223.293,223.313,223.285,223.298,420700001.0
2006-10-23 18:14:00,223.293,223.303,223.268,223.275,582499999.0
2006-10-23 18:15:00,223.305,223.323,223.264,223.296,645699999.0
2006-10-23 18:16:00,223.3,223.325,223.294,223.298,631899996.0
2006-10-23 18:17:00,223.305,223.325,223.292,223.292,221100000.0
2006-10-23 18:18:00,223.296,223.344,223.296,223.323,382999998.0
2006-10-23 18:19:00,223.32,223.35,223.308,223.333,481799997.0
2006-10-23 18:20:00,223.333,223.363,223.302,223.314,583800000.0
2006-10-23 18:21:00,223.345,223.357,223.318,223.352,527400002.0
2006-10-23 18:22:00,223.35,223.371,223.332,223.345,446699999.0
2006-10-23 18:23:00,223.346,223.371,223.322,223.363,867800001.0
2006-10-23 18:24:00,223.332,223.373,223.317,223.348,561999999.0
2006-10-23 18:25:00,223.367,223.367,223.318,223.34,488400000.0
2006-10-23 18:26:00,223.355,223.355,223.308,223.339,385099999.0
2006-10-23 18:27:00,223.367,223.384,223.335,223.335,393099998.0
2006-10-23 18:28:00,223.306,223.332,223.286,223.305,316900000.0
2006-10-23 18:29:00,223.309,223.321,223.275,223.312,473400001.0
2006-10-23 18:30:00,223.335,223.382,223.305,223.365,418200000.0
2006-10-23 18:31:00,223.374,223.407,223.369,223.4,321700000.0
2006-10-23 18:32:00,223.395,223.407,223.384,223.393,514800001.0
2006-10-23 18:33:00,223.383,223.383,223.3,223.347,442500001.0
2006-10-23 18:34:00,223.332,223.346,223.292,223.315,442400001.0
2006-10-23 18:35:00,223.31,223.32,223.292,223.304,455400004.0
2006-10-23 18:36:00,223.303,223.34,223.303,223.314,284600001.0
2006-10-23 18:37:00,223.319,223.325,223.285,223.285,185299999.0
2006-10-23 18:38:00,223.312,223.312,223.28,223.305,166600001.0
2006-10-23 18:39:00,223.304,223.338,223.281,223.323,83000000.0
2006-10-23 18:40:00,223.308,223.328,223.302,223.326,298900001.0
2006-10-23 18:41:00,223.313,223.328,223.285,223.314,381500001.0
2006-10-23 18:42:00,223.308,223.327,223.297,223.297,250900001.0
2006-10-23 18:43:00,223.287,223.315,223.284,223.29,82500000.0
2006-10-23 18:44:00,223.248,223.285,223.214,223.283,338999998.0
2006-10-23 18:45:00,223.292,223.312,223.272,223.312,237799999.0
2006-10-23 18:46:00,223.315,223.339,223.305,223.339,193799999.0
2006-10-23 18:47:00,223.33,223.33,223.275,223.313,108100000.0
2006-10-23 18:48:00,223.327,223.344,223.322,223.342,147600002.0
2006-10-23 18:49:00,223.317,223.339,223.3,223.31,199399999.0
2006-10-23 18:50:00,223.318,223.323,223.304,223.323,225800001.0
2006-10-23 18:51:00,223.302,223.31,223.255,223.281,241500000.0
2006-10-23 18:52:00,223.318,223.326,223.298,223.304,316400001.0
2006-10-23 18:53:00,223.299,223.299,223.281,223.285,242300000.0
2006-10-23 18:54:00,223.258,223.285,223.227,223.264,192499999.0
2006-10-23 18:55:00,223.296,223.296,223.212,223.234,225900000.0
2006-10-23 18:56:00,223.221,223.269,223.207,223.257,50400000.0
2006-10-23 18:57:00,223.29,223.29,223.219,223.265,204400002.0
2006-10-23 18:58:00,223.225,223.265,223.225,223.242,368700000.0
2006-10-23 18:59:00,223.21,223.282,223.193,223.282,328100001.0
2006-10-23 19:00:00,223.286,223.313,223.285,223.304,112699998.0
2006-10-23 19:01:00,223.3,223.322,223.281,223.292,101900000.0
2006-10-23 19:02:00,223.304,223.317,223.297,223.31,166300000.0
2006-10-23 19:03:00,223.299,223.299,223.168,223.206,297300000.0
2006-10-23 19:04:00,223.205,223.245,223.205,223.218,140900000.0
2006-10-23 19:05:00,223.224,223.298,223.224,223.26,156300000.0
2006-10-23 19:06:00,223.255,223.286,223.219,223.286,446000001.0
2006-10-23 19:07:00,223.276,223.316,223.258,223.301,266700000.0
2006-10-23 19:08:00,223.282,223.297,223.263,223.285,353900001.0
2006-10-23 19:09:00,223.288,223.292,223.26,223.292,145899998.0
2006-10-23 19:10:00,223.305,223.323,223.251,223.267,144100000.0
2006-10-23 19:11:00,223.302,223.302,223.27,223.285,46000001.0
2006-10-23 19:12:00,223.292,223.31,223.252,223.309,56500000.0
2006-10-23 19:13:00,223.287,223.287,223.249,223.253,214100001.0
2006-10-23 19:14:00,223.239,223.239,223.186,223.227,244099999.0
2006-10-23 19:15:00,223.235,223.239,223.22,223.223,258800000.0
2006-10-23 19:16:00,223.224,223.227,223.217,223.222,52300000.0
2006-10-23 19:17:00,223.232,223.252,223.19,223.207,177600000.0
2006-10-23 19:18:00,223.202,223.202,223.171,223.19,146000000.0
2006-10-23 19:19:00,223.186,223.232,223.167,223.199,192699999.0
2006-10-23 19:20:00,223.201,223.226,223.17,223.22,169200001.0
2006-10-23 19:21:00,223.224,223.224,223.192,223.218,139400000.0
2006-10-23 19:22:00,223.231,223.233,223.196,223.196,79500000.0
2006-10-23 19:23:00,223.192,223.229,223.192,223.22,488999998.0
2006-10-23 19:24:00,223.224,223.248,223.213,223.237,186100001.0
2006-10-23 19:25:00,223.238,223.238,223.199,223.217,173000000.0
2006-10-23 19:26:00,223.204,223.212,223.164,223.17,536599997.0
2006-10-23 19:27:00,223.172,223.177,223.125,223.16,364199999.0
2006-10-23 19:28:00,223.16,223.17,223.129,223.17,193400000.0
2006-10-23 19:29:00,223.177,223.183,223.174,223.183,74500000.0
2006-10-23 19:30:00,223.175,223.189,223.15,223.182,181800000.0
2006-10-23 19:31:00,223.186,223.201,223.185,223.185,102600000.0
2006-10-23 19:32:00,223.182,223.214,223.181,223.189,436299999.0
2006-10-23 19:33:00,223.193,223.208,223.152,223.2,159999999.0
2006-10-23 19:34:00,223.197,223.22,223.186,223.205,250400003.0
2006-10-23 19:35:00,223.203,223.225,223.201,223.211,380099999.0
2006-10-23 19:36:00,223.219,223.225,223.194,223.224,260900002.0
2006-10-23 19:37:00,223.235,223.239,223.217,223.22,114900000.0
2006-10-23 19:38:00,223.22,223.231,223.211,223.231,174600001.0
2006-10-23 19:39:00,223.226,223.228,223.21,223.222,264799999.0
2006-10-23 19:40:00,223.243,223.326,223.243,223.309,247700000.0
2006-10-23 19:41:00,223.328,223.34,223.297,223.335,296300001.0
2006-10-23 19:42:00,223.33,223.354,223.293,223.315,205999999.0
2006-10-23 19:43:00,223.321,223.356,223.317,223.331,41600000.0
2006-10-23 19:44:00,223.347,223.347,223.303,223.331,263100001.0
2006-10-23 19:45:00,223.335,223.336,223.305,223.317,93500000.0
2006-10-23 19:46:00,223.37,223.376,223.363,223.366,143899999.0
2006-10-23 19:47:00,223.358,223.358,223.33,223.35,42100000.0
2006-10-23 19:48:00,223.331,223.382,223.323,223.368,204200000.0
2006-10-23 19:49:00,223.365,223.407,223.365,223.385,133700000.0
2006-10-23 19:50:00,223.38,223.397,223.38,223.385,148700000.0
2006-10-23 19:51:00,223.377,223.377,223.326,223.333,146799999.0
2006-10-23 19:52:00,223.366,223.369,223.322,223.365,154700002.0
2006-10-23 19:53:00,223.372,223.385,223.353,223.385,150300000.0
2006-10-23 19:54:00,223.382,223.392,223.347,223.37,144300000.0
2006-10-23 19:55:00,223.365,223.365,223.337,223.34,74900000.0
2006-10-23 19:56:00,223.336,223.341,223.303,223.338,111700000.0
2006-10-23 19:57:00,223.333,223.347,223.279,223.301,113700000.0
2006-10-23 19:58:00,223.303,223.319,223.278,223.295,322200001.0
2006-10-23 19:59:00,223.326,223.326,223.306,223.306,160400000.0
2006-10-23 20:00:00,223.318,223.331,223.292,223.315,50800000.0
2006-10-23 20:01:00,223.318,223.341,223.297,223.322,87100000.0
2006-10-23 20:02:00,223.307,223.323,223.259,223.323,134900000.0
2006-10-23 20:03:00,223.318,223.328,223.299,223.326,128200000.0
2006-10-23 20:04:00,223.331,223.346,223.326,223.335,96400000.0
2006-10-23 20:05:00,223.31,223.321,223.269,223.307,229100001.0
2006-10-23 20:06:00,223.314,223.34,223.296,223.32,201600001.0
2006-10-23 20:07:00,223.326,223.336,223.281,223.336,111900001.0
2006-10-23 20:08:00,223.348,223.365,223.326,223.336,202000001.0
2006-10-23 20:09:00,223.341,223.381,223.297,223.369,110999999.0
2006-10-23 20:10:00,223.364,223.372,223.353,223.368,204900002.0
2006-10-23 20:11:00,223.365,223.365,223.309,223.36,251200002.0
2006-10-23 20:12:00,223.353,223.365,223.329,223.358,501399998.0
2006-10-23 20:13:00,223.316,223.386,223.316,223.345,178400000.0
2006-10-23 20:14:00,223.347,223.364,223.342,223.342,187100001.0
2006-10-23 20:15:00,223.353,223.382,223.35,223.355,317699999.0
2006-10-23 20:16:00,223.354,223.356,223.309,223.337,187499999.0
2006-10-23 20:17:00,223.345,223.357,223.341,223.354,72500000.0
2006-10-23 20:18:00,223.357,223.37,223.35,223.354,205100000.0
2006-10-23 20:19:00,223.365,223.372,223.351,223.353,124300000.0
2006-10-23 20:20:00,223.355,223.379,223.349,223.37,272699999.0
2006-10-23 20:21:00,223.363,223.387,223.361,223.365,130400000.0
2006-10-23 20:22:00,223.362,223.381,223.354,223.374,228900000.0
2006-10-23 20:23:00,223.371,223.391,223.332,223.361,189200000.0
2006-10-23 20:24:00,223.388,223.394,223.342,223.383,159500000.0
2006-10-23 20:25:00,223.388,223.397,223.359,223.37,266300000.0
2006-10-23 20:26:00,223.36,223.391,223.332,223.341,279600000.0
2006-10-23 20:27:00,223.36,223.382,223.317,223.373,177900000.0
2006-10-23 20:28:00,223.386,223.39,223.365,223.368,363299999.0
2006-10-23 20:29:00,223.383,223.404,223.383,223.387,567000003.0
2006-10-23 20:30:00,223.388,223.409,223.344,223.368,560000002.0
2006-10-23 20:31:00,223.376,223.42,223.351,223.393,343599999.0
2006-10-23 20:32:00,223.39,223.409,223.385,223.401,548000000.0
2006-10-23 20:33:00,223.395,223.406,223.363,223.406,172300000.0
2006-10-23 20:34:00,223.407,223.421,223.402,223.415,143200000.0
2006-10-23 20:35:00,223.408,223.41,223.396,223.403,130300001.0
2006-10-23 20:36:00,223.408,223.414,223.397,223.407,129100001.0
2006-10-23 20:37:00,223.399,223.417,223.399,223.417,103300000.0
2006-10-23 20:38:00,223.402,223.412,223.363,223.408,222200000.0
2006-10-23 20:39:00,223.408,223.416,223.367,223.374,185800000.0
2006-10-23 20:40:00,223.421,223.448,223.415,223.415,381500001.0
2006-10-23 20:41:00,223.405,223.425,223.37,223.409,170100001.0
2006-10-23 20:42:00,223.412,223.424,223.387,223.404,223299999.0
2006-10-23 20:43:00,223.401,223.401,223.37,223.395,324800004.0
2006-10-23 20:44:00,223.397,223.406,223.37,223.39,417200001.0
2006-10-23 20:45:00,223.403,223.403,223.357,223.398,220000001.0
2006-10-23 20:46:00,223.405,223.416,223.388,223.395,280999999.0
2006-10-23 20:47:00,223.389,223.42,223.387,223.4,236900002.0
2006-10-23 20:48:00,223.399,223.415,223.395,223.399,256900000.0
2006-10-23 20:49:00,223.408,223.408,223.388,223.395,200199999.0
2006-10-23 20:50:00,223.38,223.412,223.368,223.412,334200001.0
2006-10-23 20:51:00,223.402,223.431,223.367,223.408,126599998.0
2006-10-23 20:52:00,223.397,223.431,223.384,223.427,97700000.0
2006-10-23 20:53:00,223.415,223.433,223.394,223.394,278099999.0
2006-10-23 20:54:00,223.43,223.434,223.411,223.417,128799999.0
2006-10-23 20:55:00,223.408,223.425,223.399,223.406,310199999.0
2006-10-23 20:56:00,223.411,223.445,223.395,223.434,249899998.0
2006-10-23 20:57:00,223.427,223.441,223.412,223.429,334999998.0
2006-10-23 20:58:00,223.431,223.448,223.425,223.432,306600000.0
2006-10-23 20:59:00,223.446,223.483,223.439,223.48,418100000.0
2006-10-23 21:00:00,223.491,223.511,223.478,223.48,538600001.0
2006-10-23 21:01:00,223.476,223.487,223.463,223.465,414800000.0
2006-10-23 21:02:00,223.465,223.483,223.451,223.468,229000000.0
2006-10-23 21:03:00,223.453,223.455,223.422,223.44,252800000.0
2006-10-23 21:04:00,223.462,223.47,223.458,223.469,96100000.0
2006-10-23 21:05:00,223.465,223.491,223.434,223.439,153200001.0
2006-10-23 21:06:00,223.455,223.461,223.424,223.454,185100002.0
2006-10-23 21:07:00,223.468,223.495,223.438,223.495,155200000.0
2006-10-23 21:08:00,223.466,223.466,223.41,223.41,151600000.0
2006-10-23 21:09:00,223.469,223.485,223.428,223.476,79900000.0
2006-10-23 21:10:00,223.467,223.467,223.43,223.46,90799999.0
2006-10-23 21:11:00,223.446,223.47,223.446,223.455,102700000.0
2006-10-23 21:12:00,223.457,223.475,223.43,223.45,124700000.0
2006-10-23 21:13:00,223.473,223.475,223.446,223.475,201400003.0
2006-10-23 21:14:00,223.48,223.489,223.434,223.485,349500001.0
2006-10-23 21:15:00,223.484,223.491,223.431,223.49,390000001.0
2006-10-23 21:16:00,223.5,223.508,223.491,223.491,98700000.0
2006-10-23 21:17:00,223.501,223.506,223.444,223.444,224400001.0
2006-10-23 21:18:00,223.502,223.509,223.467,223.502,134400001.0
2006-10-23 21:19:00,223.503,223.521,223.501,223.51,239200001.0
2006-10-23 21:20:00,223.49,223.502,223.452,223.502,389200003.0
2006-10-23 21:21:00,223.512,223.519,223.492,223.495,227800001.0
2006-10-23 21:22:00,223.489,223.513,223.469,223.499,203399999.0
2006-10-23 21:23:00,223.505,223.512,223.473,223.512,130400001.0
2006-10-23 21:24:00,223.508,223.523,223.486,223.523,178400001.0
2006-10-23 21:25:00,223.516,223.516,223.445,223.512,286600000.0
2006-10-23 21:26:00,223.509,223.522,223.477,223.477,124000002.0
2006-10-23 21:27:00,223.494,223.522,223.463,223.506,162000001.0
2006-10-23 21:28:00,223.509,223.529,223.485,223.488,138800001.0
2006-10-23 21:29:00,223.466,223.485,223.449,223.473,84400000.0
2006-10-23 21:30:00,223.473,223.483,223.449,223.481,90000000.0
2006-10-23 21:31:00,223.461,223.501,223.453,223.501,85200001.0
2006-10-23 21:32:00,223.476,223.503,223.454,223.498,77000000.0
2006-10-23 21:33:00,223.49,223.506,223.482,223.506,182600000.0
2006-10-23 21:34:00,223.51,223.524,223.479,223.505,124000000.0
2006-10-23 21:35:00,223.504,223.514,223.503,223.512,31699999.0
2006-10-23 21:36:00,223.524,223.531,223.504,223.517,59800000.0
2006-10-23 21:37:00,223.52,223.535,223.512,223.512,82500000.0
2006-10-23 21:38:00,223.494,223.54,223.49,223.519,50200000.0
2006-10-23 21:39:00,223.516,223.532,223.51,223.532,36600001.0
2006-10-23 21:40:00,223.501,223.513,223.462,223.462,66799999.0
2006-10-23 21:41:00,223.511,223.528,223.489,223.523,28600000.0
2006-10-23 21:42:00,223.525,223.525,223.467,223.519,124999999.0
2006-10-23 21:43:00,223.52,223.52,223.464,223.464,45400000.0
2006-10-23 21:44:00,223.47,223.518,223.426,223.445,177999999.0
2006-10-23 21:45:00,223.5,223.511,223.439,223.481,101900000.0
2006-10-23 21:46:00,223.469,223.486,223.442,223.481,167300001.0
2006-10-23 21:47:00,223.481,223.515,223.437,223.5,63000000.0
2006-10-23 21:48:00,223.485,223.493,223.428,223.485,132400000.0
2006-10-23 21:49:00,223.481,223.512,223.474,223.495,48900000.0
2006-10-23 21:50:00,223.504,223.516,223.494,223.512,36600000.0
2006-10-23 21:51:00,223.5,223.5,223.445,223.483,114300000.0
2006-10-23 21:52:00,223.503,223.508,223.453,223.496,38500000.0
2006-10-23 21:53:00,223.499,223.501,223.475,223.481,51399999.0
2006-10-23 21:54:00,223.503,223.505,223.458,223.492,80200001.0
2006-10-23 21:55:00,223.493,223.5,223.491,223.495,46600000.0
2006-10-23 21:56:00,223.485,223.485,223.468,223.483,26300000.0
2006-10-23 21:57:00,223.491,223.499,223.491,223.496,33600000.0
2006-10-23 21:58:00,223.497,223.501,223.474,223.485,79500000.0
2006-10-23 21:59:00,223.497,223.497,223.464,223.477,169499999.0
2006-10-23 22:00:00,223.467,223.513,223.435,223.48,182100000.0
2006-10-23 22:01:00,223.478,223.482,223.424,223.482,232899999.0
2006-10-23 22:02:00,223.487,223.491,223.458,223.483,247200000.0
2006-10-23 22:03:00,223.51,223.529,223.5,223.5,87499999.0
2006-10-23 22:04:00,223.498,223.524,223.477,223.508,109099999.0
2006-10-23 22:05:00,223.5,223.518,223.479,223.488,75000000.0
2006-10-23 22:06:00,223.469,223.51,223.461,223.509,35100000.0
2006-10-23 22:07:00,223.491,223.508,223.456,223.508,77299999.0
2006-10-23 22:08:00,223.493,223.508,223.486,223.508,75800000.0
2006-10-23 22:09:00,223.502,223.512,223.494,223.504,27600000.0
2006-10-23 22:10:00,223.505,223.505,223.495,223.5,33100000.0
2006-10-23 22:11:00,223.467,223.49,223.443,223.485,72500000.0
2006-10-23 22:12:00,223.48,223.48,223.445,223.463,73400000.0
2006-10-23 22:13:00,223.46,223.478,223.437,223.461,47400000.0
2006-10-23 22:14:00,223.477,223.477,223.426,223.426,43000000.0
2006-10-23 22:15:00,223.461,223.492,223.424,223.483,184600001.0
2006-10-23 22:16:00,223.487,223.499,223.419,223.419,209700000.0
2006-10-23 22:17:00,223.419,223.49,223.414,223.465,67800000.0
2006-10-23 22:18:00,223.5,223.518,223.5,223.512,113399999.0
2006-10-23 22:19:00,223.501,223.501,223.434,223.479,81900001.0
2006-10-23 22:20:00,223.474,223.485,223.457,223.471,47700001.0
2006-10-23 22:21:00,223.493,223.493,223.451,223.465,31900000.0
2006-10-23 22:22:00,223.471,223.478,223.431,223.431,51700000.0
2006-10-23 22:23:00,223.481,223.483,223.452,223.459,109799999.0
2006-10-23 22:24:00,223.475,223.497,223.444,223.497,90099999.0
2006-10-23 22:25:00,223.478,223.512,223.478,223.512,58200000.0
2006-10-23 22:26:00,223.483,223.5,223.454,223.5,40200000.0
2006-10-23 22:27:00,223.481,223.504,223.47,223.49,148200000.0
2006-10-23 22:28:00,223.499,223.499,223.465,223.468,50900000.0
2006-10-23 22:29:00,223.509,223.509,223.473,223.495,183100000.0
2006-10-23 22:30:00,223.475,223.496,223.467,223.49,59300000.0
2006-10-23 22:31:00,223.517,223.517,223.466,223.472,62400000.0
2006-10-23 22:32:00,223.493,223.499,223.464,223.484,97300000.0
2006-10-23 22:33:00,223.475,223.507,223.461,223.502,168600001.0
2006-10-23 22:34:00,223.512,223.518,223.477,223.518,237700000.0
2006-10-23 22:35:00,223.496,223.52,223.493,223.499,45200000.0
2006-10-23 22:36:00,223.52,223.536,223.479,223.51,74700000.0
2006-10-23 22:37:00,223.517,223.517,223.468,223.507,76700000.0
2006-10-23 22:38:00,223.483,223.523,223.475,223.488,82300000.0
2006-10-23 22:39:00,223.5,223.507,223.466,223.507,66199998.0
2006-10-23 22:40:00,223.527,223.544,223.509,223.509,95800002.0
2006-10-23 22:41:00,223.553,223.553,223.541,223.547,43400000.0
2006-10-23 22:42:00,223.534,223.534,223.488,223.516,31900001.0
2006-10-23 22:43:00,223.527,223.527,223.506,223.516,56000000.0
2006-10-23 22:44:00,223.524,223.553,223.515,223.532,117600000.0
2006-10-23 22:45:00,223.531,223.537,223.507,223.509,108100000.0
2006-10-23 22:46:00,223.508,223.531,223.508,223.531,49400000.0
2006-10-23 22:47:00,223.525,223.54,223.515,223.527,52600001.0
2006-10-23 22:48:00,223.537,223.537,223.476,223.518,105500001.0
2006-10-23 22:49:00,223.513,223.531,223.508,223.52,29400000.0
2006-10-23 22:50:00,223.518,223.518,223.469,223.5,48900000.0
2006-10-23 22:51:00,223.505,223.522,223.488,223.514,98400000.0
2006-10-23 22:52:00,223.523,223.523,223.513,223.513,51100001.0
2006-10-23 22:53:00,223.509,223.523,223.448,223.506,134900000.0
2006-10-23 22:54:00,223.52,223.527,223.508,223.508,84200000.0
2006-10-23 22:55:00,223.485,223.52,223.475,223.52,70100001.0
2006-10-23 22:56:00,223.522,223.538,223.512,223.512,79600001.0
2006-10-23 22:57:00,223.514,223.526,223.484,223.52,49700000.0
2006-10-23 22:58:00,223.513,223.523,223.491,223.497,42800000.0
2006-10-23 22:59:00,223.531,223.541,223.515,223.539,55500000.0
2006-10-23 23:00:00,223.529,223.553,223.519,223.522,62100000.0
2006-10-23 23:01:00,223.527,223.527,223.511,223.526,45600000.0
2006-10-23 23:02:00,223.51,223.534,223.497,223.511,58800000.0
2006-10-23 23:03:00,223.504,223.527,223.467,223.485,70700000.0
2006-10-23 23:04:00,223.492,223.515,223.482,223.494,37100000.0
2006-10-23 23:05:00,223.513,223.525,223.497,223.511,33600000.0
2006-10-23 23:06:00,223.505,223.522,223.487,223.51,59400000.0
2006-10-23 23:07:00,223.508,223.508,223.481,223.496,45200000.0
2006-10-23 23:08:00,223.528,223.53,223.475,223.506,55400001.0
2006-10-23 23:09:00,223.472,223.511,223.444,223.482,42900000.0
2006-10-23 23:10:00,223.454,223.495,223.436,223.49,79100000.0
2006-10-23 23:11:00,223.447,223.506,223.447,223.484,61400000.0
2006-10-23 23:12:00,223.455,223.505,223.455,223.5,41700000.0
2006-10-23 23:13:00,223.481,223.511,223.469,223.492,92200003.0
2006-10-23 23:14:00,223.529,223.529,223.459,223.473,77500000.0
2006-10-23 23:15:00,223.491,223.499,223.46,223.485,52400000.0
2006-10-23 23:16:00,223.478,223.489,223.455,223.457,76000000.0
2006-10-23 23:17:00,223.508,223.508,223.484,223.493,43100000.0
2006-10-23 23:18:00,223.461,223.512,223.441,223.507,50800000.0
2006-10-23 23:19:00,223.473,223.496,223.446,223.446,41400000.0
2006-10-23 23:20:00,223.466,223.474,223.429,223.442,32000000.0
2006-10-23 23:21:00,223.451,223.495,223.433,223.46,44400000.0
2006-10-23 23:22:00,223.45,223.505,223.45,223.5,63800000.0
2006-10-23 23:23:00,223.418,223.488,223.418,223.464,81200001.0
2006-10-23 23:24:00,223.476,223.504,223.476,223.496,67000000.0
2006-10-23 23:25:00,223.473,223.478,223.433,223.433,37200000.0
2006-10-23 23:26:00,223.423,223.461,223.394,223.461,37000000.0
2006-10-23 23:27:00,223.462,223.462,223.385,223.398,25500000.0
2006-10-23 23:28:00,223.454,223.473,223.422,223.43,79000000.0
2006-10-23 23:29:00,223.416,223.472,223.404,223.452,43400000.0
2006-10-23 23:30:00,223.45,223.45,223.404,223.448,91300000.0
2006-10-23 23:31:00,223.45,223.485,223.434,223.434,58900000.0
2006-10-23 23:32:00,223.435,223.475,223.418,223.463,27800000.0
2006-10-23 23:33:00,223.466,223.472,223.453,223.47,39500000.0
2006-10-23 23:34:00,223.485,223.489,223.457,223.457,48400000.0
2006-10-23 23:35:00,223.457,223.481,223.438,223.48,34900001.0
2006-10-23 23:36:00,223.496,223.531,223.488,223.531,38400000.0
2006-10-23 23:37:00,223.505,223.51,223.46,223.493,50600000.0
2006-10-23 23:38:00,223.507,223.515,223.473,223.502,59800000.0
2006-10-23 23:39:00,223.499,223.526,223.475,223.526,42300000.0
2006-10-23 23:40:00,223.532,223.533,223.488,223.518,48600000.0
2006-10-23 23:41:00,223.542,223.552,223.451,223.474,27200000.0
2006-10-23 23:42:00,223.521,223.537,223.521,223.527,49699999.0
2006-10-23 23:43:00,223.503,223.519,223.495,223.519,32600000.0
2006-10-23 23:44:00,223.514,223.514,223.488,223.491,67300000.0
2006-10-23 23:45:00,223.502,223.504,223.472,223.499,51900000.0
2006-10-23 23:46:00,223.503,223.504,223.464,223.48,33000000.0
2006-10-23 23:47:00,223.479,223.514,223.469,223.506,55300000.0
2006-10-23 23:48:00,223.446,223.501,223.435,223.499,29700000.0
2006-10-23 23:49:00,223.472,223.505,223.434,223.505,77399999.0
2006-10-23 23:50:00,223.488,223.488,223.451,223.47,23900000.0
2006-10-23 23:51:00,223.49,223.506,223.446,223.468,51900000.0
2006-10-23 23:52:00,223.464,223.476,223.451,223.464,35500000.0
2006-10-23 23:53:00,223.467,223.467,223.406,223.418,58499999.0
2006-10-23 23:54:00,223.427,223.431,223.394,223.413,67600000.0
2006-10-23 23:55:00,223.442,223.454,223.378,223.438,70099999.0
2006-10-23 23:56:00,223.448,223.492,223.415,223.479,53100000.0
2006-10-23 23:57:00,223.488,223.5,223.435,223.435,56300000.0
2006-10-23 23:58:00,223.456,223.456,223.41,223.417,80499999.0
2006-10-23 23:59:00,223.465,223.465,223.443,223.443,15800000.0
2006-10-24 00:00:00,223.406,223.445,223.385,223.445,27200000.0
2006-10-24 00:01:00,223.443,223.443,223.422,223.438,21200000.0
2006-10-24 00:02:00,223.42,223.467,223.412,223.467,36300000.0
2006-10-24 00:03:00,223.434,223.434,223.346,223.391,61300000.0
2006-10-24 00:04:00,223.387,223.4,223.37,223.371,73600000.0
2006-10-24 00:05:00,223.381,223.399,223.365,223.393,23400000.0
2006-10-24 00:06:00,223.388,223.414,223.376,223.387,70099999.0
2006-10-24 00:07:00,223.412,223.431,223.371,223.404,57800000.0
2006-10-24 00:08:00,223.418,223.433,223.398,223.433,97699999.0
2006-10-24 00:09:00,223.426,223.426,223.394,223.418,45700000.0
2006-10-24 00:10:00,223.404,223.433,223.399,223.418,69400000.0
2006-10-24 00:11:00,223.434,223.456,223.391,223.446,52100000.0
2006-10-24 00:12:00,223.419,223.453,223.415,223.442,41100000.0
2006-10-24 00:13:00,223.452,223.468,223.413,223.441,64300000.0
2006-10-24 00:14:00,223.42,223.439,223.384,223.409,108400000.0
2006-10-24 00:15:00,223.425,223.448,223.389,223.419,52600000.0
2006-10-24 00:16:00,223.412,223.43,223.388,223.399,48900000.0
2006-10-24 00:17:00,223.421,223.431,223.405,223.408,30300000.0
2006-10-24 00:18:00,223.398,223.428,223.38,223.411,70600000.0
2006-10-24 00:19:00,223.438,223.46,223.425,223.46,59200000.0
2006-10-24 00:20:00,223.453,223.453,223.416,223.422,69200000.0
2006-10-24 00:21:00,223.45,223.45,223.42,223.428,18700000.0
2006-10-24 00:22:00,223.448,223.466,223.412,223.433,30600000.0
2006-10-24 00:23:00,223.465,223.465,223.399,223.45,69200000.0
2006-10-24 00:24:00,223.44,223.457,223.438,223.442,57200000.0
2006-10-24 00:25:00,223.439,223.453,223.427,223.442,73000000.0
2006-10-24 00:26:00,223.455,223.474,223.424,223.434,31300000.0
2006-10-24 00:27:00,223.431,223.477,223.43,223.477,71400000.0
2006-10-24 00:28:00,223.469,223.474,223.449,223.465,47600001.0
2006-10-24 00:29:00,223.457,223.483,223.445,223.46,43600000.0
2006-10-24 00:30:00,223.453,223.478,223.444,223.46,67800002.0
2006-10-24 00:31:00,223.477,223.484,223.446,223.463,85400000.0
2006-10-24 00:32:00,223.481,223.481,223.419,223.441,21200000.0
2006-10-24 00:33:00,223.46,223.46,223.431,223.454,35700000.0
2006-10-24 00:34:00,223.475,223.475,223.475,223.475,8500000.0
2006-10-24 00:35:00,223.416,223.438,223.416,223.438,46100000.0
2006-10-24 00:36:00,223.464,223.478,223.44,223.45,46700000.0
2006-10-24 00:37:00,223.408,223.465,223.402,223.453,54900001.0
2006-10-24 00:38:00,223.457,223.469,223.428,223.44,21900000.0
2006-10-24 00:39:00,223.436,223.485,223.427,223.484,30400000.0
2006-10-24 00:40:00,223.494,223.506,223.464,223.495,51600000.0
2006-10-24 00:41:00,223.512,223.523,223.45,223.45,82400001.0
2006-10-24 00:42:00,223.445,223.477,223.429,223.449,23800000.0
2006-10-24 00:43:00,223.455,223.455,223.391,223.428,53900000.0
2006-10-24 00:44:00,223.447,223.459,223.415,223.454,51300000.0
2006-10-24 00:45:00,223.465,223.465,223.409,223.424,49000000.0
2006-10-24 00:46:00,223.419,223.453,223.419,223.453,29700000.0
2006-10-24 00:47:00,223.471,223.471,223.409,223.43,68000000.0
2006-10-24 00:48:00,223.444,223.46,223.444,223.457,23900000.0
2006-10-24 00:49:00,223.446,223.451,223.417,223.428,32200000.0
2006-10-24 00:50:00,223.448,223.464,223.419,223.462,24100000.0
2006-10-24 00:51:00,223.471,223.477,223.455,223.455,59900000.0
2006-10-24 00:52:00,223.436,223.487,223.422,223.445,72999999.0
2006-10-24 00:53:00,223.438,223.438,223.406,223.425,26600000.0
2006-10-24 00:54:00,223.408,223.435,223.403,223.42,46300000.0
2006-10-24 00:55:00,223.433,223.445,223.38,223.38,16600000.0
2006-10-24 00:56:00,223.43,223.43,223.425,223.43,48200000.0
2006-10-24 00:57:00,223.467,223.467,223.401,223.444,68800001.0
2006-10-24 00:58:00,223.421,223.443,223.409,223.443,55100001.0
2006-10-24 00:59:00,223.427,223.443,223.388,223.44,47900000.0
2006-10-24 01:00:00,223.439,223.439,223.413,223.439,30100000.0
2006-10-24 01:01:00,223.429,223.435,223.39,223.416,74099999.0
2006-10-24 01:02:00,223.445,223.46,223.407,223.46,47100000.0
2006-10-24 01:03:00,223.436,223.468,223.424,223.461,38200000.0
2006-10-24 01:04:00,223.455,223.474,223.41,223.439,44400000.0
2006-10-24 01:05:00,223.45,223.464,223.434,223.45,61100000.0
2006-10-24 01:06:00,223.47,223.482,223.465,223.465,76500000.0
2006-10-24 01:07:00,223.46,223.473,223.457,223.463,53700000.0
2006-10-24 01:08:00,223.443,223.465,223.422,223.435,83700000.0
2006-10-24 01:09:00,223.464,223.464,223.414,223.431,24100000.0
2006-10-24 01:10:00,223.462,223.479,223.43,223.438,44200000.0
2006-10-24 01:11:00,223.448,223.47,223.447,223.465,63100000.0
2006-10-24 01:12:00,223.434,223.46,223.411,223.441,28700000.0
2006-10-24 01:13:00,223.463,223.463,223.448,223.457,15000000.0
2006-10-24 01:14:00,223.446,223.457,223.432,223.432,52400000.0
2006-10-24 01:15:00,223.451,223.451,223.413,223.413,27800000.0
2006-10-24 01:16:00,223.418,223.45,223.418,223.436,67900000.0
2006-10-24 01:17:00,223.429,223.47,223.409,223.461,50100000.0
2006-10-24 01:18:00,223.463,223.488,223.457,223.479,39200000.0
2006-10-24 01:19:00,223.458,223.474,223.426,223.426,30400000.0
2006-10-24 01:20:00,223.448,223.448,223.398,223.408,68500000.0
2006-10-24 01:21:00,223.426,223.427,223.399,223.403,80600000.0
2006-10-24 01:22:00,223.385,223.408,223.368,223.408,50400000.0
2006-10-24 01:23:00,223.42,223.453,223.403,223.453,62200000.0
2006-10-24 01:24:00,223.466,223.466,223.414,223.432,55000000.0
2006-10-24 01:25:00,223.42,223.454,223.418,223.438,38100000.0
2006-10-24 01:26:00,223.46,223.49,223.46,223.48,41300000.0
2006-10-24 01:27:00,223.466,223.497,223.464,223.485,25200000.0
2006-10-24 01:28:00,223.484,223.497,223.475,223.48,51800000.0
2006-10-24 01:29:00,223.497,223.514,223.493,223.502,34900000.0
2006-10-24 01:30:00,223.496,223.498,223.459,223.485,23900000.0
2006-10-24 01:31:00,223.471,223.485,223.448,223.466,54800000.0
2006-10-24 01:32:00,223.489,223.489,223.45,223.466,26300000.0
2006-10-24 01:33:00,223.434,223.471,223.434,223.46,66500001.0
2006-10-24 01:34:00,223.47,223.483,223.464,223.478,52399999.0
2006-10-24 01:35:00,223.477,223.491,223.453,223.454,81999999.0
2006-10-24 01:36:00,223.461,223.49,223.461,223.466,80899999.0
2006-10-24 01:37:00,223.464,223.464,223.435,223.436,47600000.0
2006-10-24 01:38:00,223.459,223.476,223.459,223.466,58899999.0
2006-10-24 01:39:00,223.456,223.49,223.445,223.469,50400000.0
2006-10-24 01:40:00,223.464,223.492,223.456,223.468,38700000.0
2006-10-24 01:41:00,223.445,223.445,223.374,223.374,30400001.0
2006-10-24 01:42:00,223.44,223.44,223.393,223.393,26000000.0
2006-10-24 01:43:00,223.374,223.454,223.374,223.454,45300000.0
2006-10-24 01:44:00,223.46,223.46,223.439,223.449,45000000.0
2006-10-24 01:45:00,223.444,223.472,223.444,223.462,98700000.0
2006-10-24 01:46:00,223.463,223.472,223.432,223.441,53000001.0
2006-10-24 01:47:00,223.443,223.475,223.437,223.475,41500000.0
2006-10-24 01:48:00,223.49,223.49,223.44,223.483,33100000.0
2006-10-24 01:49:00,223.478,223.481,223.446,223.467,46999999.0
2006-10-24 01:50:00,223.477,223.48,223.448,223.48,63199999.0
2006-10-24 01:51:00,223.482,223.495,223.44,223.44,31000000.0
2006-10-24 01:52:00,223.462,223.462,223.439,223.447,36500000.0
2006-10-24 01:53:00,223.418,223.452,223.413,223.425,15800000.0
2006-10-24 01:54:00,223.487,223.487,223.415,223.445,62000000.0
2006-10-24 01:55:00,223.46,223.46,223.416,223.42,73900001.0
2006-10-24 01:56:00,223.396,223.415,223.376,223.415,84400000.0
2006-10-24 01:57:00,223.444,223.444,223.409,223.42,56500001.0
2006-10-24 01:58:00,223.435,223.441,223.412,223.428,50900000.0
2006-10-24 01:59:00,223.423,223.44,223.397,223.397,44100000.0
2006-10-24 02:00:00,223.417,223.45,223.414,223.45,68900000.0
2006-10-24 02:01:00,223.431,223.463,223.418,223.432,31100000.0
2006-10-24 02:02:00,223.454,223.49,223.435,223.479,27200000.0
2006-10-24 02:03:00,223.468,223.472,223.44,223.45,10200000.0
2006-10-24 02:04:00,223.438,223.438,223.372,223.374,27800000.0
2006-10-24 02:05:00,223.379,223.428,223.379,223.428,48500001.0
2006-10-24 02:06:00,223.41,223.41,223.345,223.353,19900000.0
2006-10-24 02:07:00,223.349,223.366,223.33,223.337,47800000.0
2006-10-24 02:08:00,223.306,223.389,223.299,223.387,36600000.0
2006-10-24 02:09:00,223.41,223.421,223.389,223.412,34200000.0
2006-10-24 02:10:00,223.432,223.445,223.42,223.42,54400000.0
2006-10-24 02:11:00,223.416,223.456,223.416,223.456,56300000.0
2006-10-24 02:12:00,223.428,223.459,223.422,223.455,35100000.0
2006-10-24 02:13:00,223.422,223.425,223.393,223.4,35600000.0
2006-10-24 02:14:00,223.371,223.397,223.356,223.374,54000000.0
2006-10-24 02:15:00,223.372,223.375,223.363,223.369,57499999.0
2006-10-24 02:16:00,223.361,223.39,223.351,223.368,70500001.0
2006-10-24 02:17:00,223.384,223.398,223.359,223.383,65300001.0
2006-10-24 02:18:00,223.368,223.397,223.368,223.378,30600000.0
2006-10-24 02:19:00,223.358,223.378,223.342,223.365,43900000.0
2006-10-24 02:20:00,223.388,223.436,223.388,223.414,31200000.0
2006-10-24 02:21:00,223.42,223.42,223.397,223.413,29400000.0
2006-10-24 02:22:00,223.411,223.416,223.401,223.41,49800000.0
2006-10-24 02:23:00,223.409,223.423,223.383,223.414,33800000.0
2006-10-24 02:24:00,223.413,223.424,223.399,223.42,45100000.0
2006-10-24 02:25:00,223.42,223.42,223.394,223.405,60799999.0
2006-10-24 02:26:00,223.427,223.441,223.401,223.433,68000000.0
2006-10-24 02:27:00,223.418,223.451,223.416,223.441,45999999.0
2006-10-24 02:28:00,223.421,223.421,223.348,223.374,70299999.0
2006-10-24 02:29:00,223.395,223.404,223.384,223.393,56800000.0
2006-10-24 02:30:00,223.363,223.416,223.356,223.397,62599999.0
2006-10-24 02:31:00,223.42,223.42,223.382,223.414,58500001.0
2006-10-24 02:32:00,223.415,223.42,223.376,223.386,67200001.0
2006-10-24 02:33:00,223.382,223.4,223.371,223.39,75200000.0
2006-10-24 02:34:00,223.367,223.395,223.354,223.395,23200000.0
2006-10-24 02:35:00,223.39,223.415,223.379,223.405,66400000.0
2006-10-24 02:36:00,223.393,223.408,223.389,223.408,29700000.0
2006-10-24 02:37:00,223.416,223.416,223.379,223.409,51200000.0
2006-10-24 02:38:00,223.388,223.398,223.369,223.384,56399999.0
2006-10-24 02:39:00,223.403,223.42,223.393,223.41,71500000.0
2006-10-24 02:40:00,223.401,223.411,223.392,223.402,50999999.0
2006-10-24 02:41:00,223.424,223.424,223.392,223.404,76400000.0
2006-10-24 02:42:00,223.4,223.4,223.354,223.354,46400000.0
2006-10-24 02:43:00,223.373,223.405,223.373,223.395,69900001.0
2006-10-24 02:44:00,223.382,223.405,223.382,223.405,49499999.0
2006-10-24 02:45:00,223.397,223.398,223.337,223.375,56500000.0
2006-10-24 02:46:00,223.379,223.389,223.343,223.358,27200000.0
2006-10-24 02:47:00,223.39,223.391,223.351,223.391,59100001.0
2006-10-24 02:48:00,223.364,223.419,223.35,223.4,39500000.0
2006-10-24 02:49:00,223.417,223.436,223.414,223.414,30500000.0
2006-10-24 02:50:00,223.419,223.422,223.383,223.406,60600000.0
2006-10-24 02:51:00,223.432,223.432,223.396,223.423,52200000.0
2006-10-24 02:52:00,223.414,223.422,223.397,223.408,32500000.0
2006-10-24 02:53:00,223.4,223.421,223.392,223.403,48400000.0
2006-10-24 02:54:00,223.384,223.409,223.377,223.403,54800000.0
2006-10-24 02:55:00,223.376,223.398,223.371,223.398,30000000.0
2006-10-24 02:56:00,223.396,223.413,223.378,223.405,62200000.0
2006-10-24 02:57:00,223.423,223.441,223.423,223.43,51000000.0
2006-10-24 02:58:00,223.446,223.464,223.433,223.464,37800000.0
2006-10-24 02:59:00,223.444,223.446,223.427,223.44,88500001.0
2006-10-24 03:00:00,223.421,223.433,223.403,223.42,71700000.0
2006-10-24 03:01:00,223.431,223.445,223.412,223.433,47700000.0
2006-10-24 03:02:00,223.427,223.428,223.397,223.397,71300000.0
2006-10-24 03:03:00,223.398,223.412,223.379,223.399,64799999.0
2006-10-24 03:04:00,223.388,223.4,223.361,223.4,68300000.0
2006-10-24 03:05:00,223.383,223.383,223.352,223.353,55200000.0
2006-10-24 03:06:00,223.367,223.37,223.343,223.369,28600000.0
2006-10-24 03:07:00,223.34,223.35,223.303,223.341,46200000.0
2006-10-24 03:08:00,223.355,223.374,223.347,223.367,50800001.0
2006-10-24 03:09:00,223.367,223.382,223.357,223.367,48000001.0
2006-10-24 03:10:00,223.34,223.351,223.319,223.333,50600001.0
2006-10-24 03:11:00,223.345,223.354,223.334,223.336,74199999.0
2006-10-24 03:12:00,223.328,223.358,223.308,223.358,48800000.0
2006-10-24 03:13:00,223.336,223.352,223.309,223.326,52100000.0
2006-10-24 03:14:00,223.343,223.374,223.324,223.351,63000000.0
2006-10-24 03:15:00,223.365,223.376,223.321,223.342,53800001.0
2006-10-24 03:16:00,223.357,223.357,223.332,223.357,45100000.0
2006-10-24 03:17:00,223.339,223.339,223.323,223.323,45100000.0
2006-10-24 03:18:00,223.325,223.325,223.285,223.297,23600000.0
2006-10-24 03:19:00,223.293,223.299,223.274,223.299,65000000.0
2006-10-24 03:20:00,223.294,223.329,223.294,223.318,31200000.0
2006-10-24 03:21:00,223.333,223.344,223.32,223.32,76600001.0
2006-10-24 03:22:00,223.324,223.339,223.324,223.324,58200000.0
2006-10-24 03:23:00,223.324,223.324,223.265,223.265,44600000.0
2006-10-24 03:24:00,223.275,223.365,223.275,223.365,70500000.0
2006-10-24 03:25:00,223.363,223.379,223.347,223.369,31600001.0
2006-10-24 03:26:00,223.358,223.379,223.358,223.379,50600000.0
2006-10-24 03:27:00,223.358,223.384,223.339,223.369,81000001.0
2006-10-24 03:28:00,223.377,223.385,223.359,223.371,44600000.0
2006-10-24 03:29:00,223.375,223.376,223.361,223.372,28800000.0
2006-10-24 03:30:00,223.366,223.378,223.353,223.354,29400000.0
2006-10-24 03:31:00,223.373,223.391,223.364,223.391,64200000.0
2006-10-24 03:32:00,223.395,223.395,223.365,223.39,69300000.0
2006-10-24 03:33:00,223.397,223.406,223.352,223.392,17600000.0
2006-10-24 03:34:00,223.401,223.423,223.401,223.416,47399999.0
2006-10-24 03:35:00,223.414,223.441,223.414,223.438,57800000.0
2006-10-24 03:36:00,223.447,223.462,223.421,223.447,66099999.0
2006-10-24 03:37:00,223.474,223.474,223.446,223.454,35900000.0
2006-10-24 03:38:00,223.458,223.475,223.43,223.475,29700000.0
2006-10-24 03:39:00,223.468,223.47,223.462,223.47,21900000.0
2006-10-24 03:40:00,223.463,223.517,223.463,223.509,53500001.0
2006-10-24 03:41:00,223.492,223.513,223.481,223.513,51800000.0
2006-10-24 03:42:00,223.536,223.594,223.536,223.56,32700000.0
2006-10-24 03:43:00,223.566,223.58,223.535,223.543,63300000.0
2006-10-24 03:44:00,223.532,223.546,223.513,223.54,41200000.0
2006-10-24 03:45:00,223.547,223.548,223.529,223.537,18100000.0
2006-10-24 03:46:00,223.53,223.533,223.485,223.485,65599999.0
2006-10-24 03:47:00,223.495,223.503,223.473,223.473,68900001.0
2006-10-24 03:48:00,223.457,223.491,223.457,223.491,43600000.0
2006-10-24 03:49:00,223.491,223.492,223.45,223.462,41400000.0
2006-10-24 03:50:00,223.48,223.494,223.467,223.481,55100000.0
2006-10-24 03:51:00,223.48,223.495,223.446,223.446,41700000.0
2006-10-24 03:52:00,223.429,223.445,223.386,223.445,31300000.0
2006-10-24 03:53:00,223.463,223.471,223.438,223.438,74500001.0
2006-10-24 03:54:00,223.473,223.49,223.466,223.481,73700000.0
2006-10-24 03:55:00,223.446,223.481,223.437,223.481,34900000.0
2006-10-24 03:56:00,223.46,223.488,223.46,223.478,68100001.0
2006-10-24 03:57:00,223.479,223.498,223.46,223.479,77500001.0
2006-10-24 03:58:00,223.476,223.483,223.47,223.478,63600001.0
2006-10-24 03:59:00,223.475,223.491,223.465,223.465,47400001.0
2006-10-24 04:00:00,223.414,223.458,223.399,223.458,28300000.0
2006-10-24 04:01:00,223.463,223.493,223.45,223.493,63600001.0
2006-10-24 04:02:00,223.484,223.515,223.474,223.488,34600000.0
2006-10-24 04:03:00,223.478,223.48,223.444,223.48,38900000.0
2006-10-24 04:04:00,223.496,223.497,223.483,223.484,35200000.0
2006-10-24 04:05:00,223.492,223.522,223.489,223.512,95299999.0
2006-10-24 04:06:00,223.523,223.523,223.492,223.502,41400000.0
2006-10-24 04:07:00,223.503,223.512,223.482,223.482,24200000.0
2006-10-24 04:08:00,223.512,223.512,223.482,223.5,54400000.0
2006-10-24 04:09:00,223.496,223.509,223.477,223.497,76000000.0
2006-10-24 04:10:00,223.483,223.502,223.477,223.479,30400000.0
2006-10-24 04:11:00,223.479,223.5,223.457,223.472,82899999.0
2006-10-24 04:12:00,223.473,223.505,223.473,223.487,45800000.0
2006-10-24 04:13:00,223.496,223.501,223.482,223.488,55899999.0
2006-10-24 04:14:00,223.468,223.496,223.464,223.492,39100000.0
2006-10-24 04:15:00,223.507,223.508,223.43,223.504,66700000.0
2006-10-24 04:16:00,223.487,223.498,223.468,223.487,24900000.0
2006-10-24 04:17:00,223.501,223.514,223.489,223.514,52100000.0
2006-10-24 04:18:00,223.488,223.496,223.459,223.496,59999998.0
2006-10-24 04:19:00,223.473,223.504,223.449,223.504,32700000.0
2006-10-24 04:20:00,223.493,223.493,223.437,223.454,55600000.0
2006-10-24 04:21:00,223.444,223.444,223.421,223.428,60600000.0
2006-10-24 04:22:00,223.447,223.447,223.414,223.434,37200000.0
2006-10-24 04:23:00,223.451,223.476,223.416,223.441,42200001.0
2006-10-24 04:24:00,223.48,223.504,223.465,223.504,87799999.0
2006-10-24 04:25:00,223.501,223.509,223.462,223.473,37199999.0
2006-10-24 04:26:00,223.492,223.509,223.474,223.488,39100000.0
2006-10-24 04:27:00,223.481,223.512,223.467,223.506,26500000.0
2006-10-24 04:28:00,223.479,223.524,223.47,223.5,56900000.0
2006-10-24 04:29:00,223.486,223.522,223.479,223.521,29600000.0
2006-10-24 04:30:00,223.537,223.537,223.478,223.499,62600000.0
2006-10-24 04:31:00,223.506,223.506,223.448,223.467,49599999.0
2006-10-24 04:32:00,223.466,223.496,223.462,223.484,48800001.0
2006-10-24 04:33:00,223.462,223.49,223.462,223.49,38400000.0
2006-10-24 04:34:00,223.482,223.519,223.463,223.519,17200000.0
2006-10-24 04:35:00,223.53,223.576,223.529,223.54,51100000.0
2006-10-24 04:36:00,223.521,223.548,223.51,223.528,80499999.0
2006-10-24 04:37:00,223.499,223.564,223.499,223.55,63600001.0
2006-10-24 04:38:00,223.507,223.542,223.507,223.534,50400000.0
2006-10-24 04:39:00,223.532,223.562,223.495,223.562,32200000.0
2006-10-24 04:40:00,223.55,223.55,223.525,223.528,58200000.0
2006-10-24 04:41:00,223.536,223.541,223.506,223.524,39900000.0
2006-10-24 04:42:00,223.518,223.539,223.503,223.522,72900000.0
2006-10-24 04:43:00,223.553,223.553,223.497,223.504,43300000.0
2006-10-24 04:44:00,223.511,223.523,223.463,223.523,50700000.0
2006-10-24 04:45:00,223.505,223.509,223.468,223.506,59900001.0
2006-10-24 04:46:00,223.514,223.523,223.47,223.49,53600000.0
2006-10-24 04:47:00,223.485,223.506,223.458,223.473,40000000.0
2006-10-24 04:48:00,223.502,223.524,223.482,223.524,50200000.0
2006-10-24 04:49:00,223.504,223.543,223.502,223.503,62600000.0
2006-10-24 04:50:00,223.505,223.527,223.498,223.525,41600000.0
2006-10-24 04:51:00,223.516,223.522,223.496,223.522,60200000.0
2006-10-24 04:52:00,223.514,223.523,223.469,223.512,68500000.0
2006-10-24 04:53:00,223.515,223.515,223.475,223.5,65700000.0
2006-10-24 04:54:00,223.501,223.512,223.478,223.512,25000000.0
2006-10-24 04:55:00,223.489,223.502,223.473,223.494,52599999.0
2006-10-24 04:56:00,223.508,223.529,223.493,223.522,65400001.0
2006-10-24 04:57:00,223.524,223.531,223.488,223.519,53199999.0
2006-10-24 04:58:00,223.501,223.534,223.496,223.511,49700000.0
2006-10-24 04:59:00,223.523,223.537,223.523,223.528,29000001.0
2006-10-24 05:00:00,223.533,223.533,223.498,223.514,29300000.0
2006-10-24 05:01:00,223.525,223.525,223.473,223.509,45000000.0
2006-10-24 05:02:00,223.514,223.52,223.502,223.513,82099999.0
2006-10-24 05:03:00,223.508,223.521,223.503,223.52,96299999.0
2006-10-24 05:04:00,223.524,223.531,223.514,223.522,40600000.0
2006-10-24 05:05:00,223.517,223.53,223.491,223.527,27200000.0
2006-10-24 05:06:00,223.512,223.535,223.506,223.506,54300000.0
2006-10-24 05:07:00,223.511,223.511,223.483,223.491,48899999.0
2006-10-24 05:08:00,223.507,223.53,223.498,223.518,74000000.0
2006-10-24 05:09:00,223.515,223.525,223.472,223.497,47100000.0
2006-10-24 05:10:00,223.527,223.535,223.515,223.515,42299999.0
2006-10-24 05:11:00,223.514,223.538,223.509,223.523,54200000.0
2006-10-24 05:12:00,223.519,223.531,223.515,223.53,57499999.0
2006-10-24 05:13:00,223.526,223.545,223.512,223.522,61699999.0
2006-10-24 05:14:00,223.529,223.532,223.482,223.51,118900000.0
2006-10-24 05:15:00,223.538,223.538,223.493,223.502,31600000.0
2006-10-24 05:16:00,223.537,223.55,223.512,223.512,24000000.0
2006-10-24 05:17:00,223.531,223.532,223.496,223.504,16800000.0
2006-10-24 05:18:00,223.54,223.542,223.498,223.508,42900000.0
2006-10-24 05:19:00,223.511,223.531,223.498,223.522,48400000.0
2006-10-24 05:20:00,223.527,223.536,223.526,223.527,57300000.0
2006-10-24 05:21:00,223.512,223.516,223.487,223.512,42900000.0
2006-10-24 05:22:00,223.528,223.528,223.498,223.51,31700000.0
2006-10-24 05:23:00,223.528,223.537,223.513,223.52,55400000.0
2006-10-24 05:24:00,223.541,223.548,223.529,223.539,90300001.0
2006-10-24 05:25:00,223.541,223.541,223.519,223.53,72600000.0
2006-10-24 05:26:00,223.533,223.547,223.531,223.533,39400000.0
2006-10-24 05:27:00,223.544,223.547,223.515,223.536,52000000.0
2006-10-24 05:28:00,223.539,223.557,223.524,223.547,51400000.0
2006-10-24 05:29:00,223.541,223.552,223.513,223.531,40700001.0
2006-10-24 05:30:00,223.545,223.549,223.5,223.514,48300000.0
2006-10-24 05:31:00,223.515,223.541,223.515,223.533,28200000.0
2006-10-24 05:32:00,223.556,223.556,223.539,223.54,94500001.0
2006-10-24 05:33:00,223.543,223.556,223.538,223.543,58000000.0
2006-10-24 05:34:00,223.547,223.569,223.547,223.569,42299999.0
2006-10-24 05:35:00,223.557,223.557,223.526,223.526,68400000.0
2006-10-24 05:36:00,223.526,223.537,223.509,223.519,45800000.0
2006-10-24 05:37:00,223.511,223.526,223.487,223.508,30700000.0
2006-10-24 05:38:00,223.501,223.523,223.499,223.515,46699999.0
2006-10-24 05:39:00,223.529,223.54,223.518,223.523,66400000.0
2006-10-24 05:40:00,223.533,223.535,223.531,223.535,37600000.0
2006-10-24 05:41:00,223.503,223.552,223.494,223.552,20400000.0
2006-10-24 05:42:00,223.534,223.534,223.499,223.527,58200000.0
2006-10-24 05:43:00,223.519,223.543,223.511,223.543,20200000.0
2006-10-24 05:44:00,223.547,223.547,223.497,223.507,19100000.0
2006-10-24 05:45:00,223.512,223.534,223.512,223.52,46800000.0
2006-10-24 05:46:00,223.499,223.523,223.499,223.523,39800000.0
2006-10-24 05:47:00,223.521,223.525,223.497,223.523,25900000.0
2006-10-24 05:48:00,223.518,223.521,223.492,223.498,48500000.0
2006-10-24 05:49:00,223.51,223.527,223.5,223.527,41000000.0
2006-10-24 05:50:00,223.511,223.514,223.45,223.49,50600000.0
2006-10-24 05:51:00,223.503,223.503,223.462,223.462,34800000.0
2006-10-24 05:52:00,223.513,223.535,223.502,223.535,49900000.0
2006-10-24 05:53:00,223.514,223.514,223.486,223.502,37900000.0
2006-10-24 05:54:00,223.507,223.521,223.486,223.506,41900000.0
2006-10-24 05:55:00,223.501,223.506,223.464,223.506,54000001.0
2006-10-24 05:56:00,223.503,223.526,223.483,223.515,76699999.0
2006-10-24 05:57:00,223.536,223.536,223.446,223.446,65400000.0
2006-10-24 05:58:00,223.522,223.522,223.509,223.518,45100000.0
2006-10-24 05:59:00,223.51,223.51,223.466,223.481,62500001.0
2006-10-24 06:00:00,223.502,223.512,223.448,223.498,66500000.0
2006-10-24 06:01:00,223.473,223.496,223.445,223.484,66100001.0
2006-10-24 06:02:00,223.475,223.486,223.453,223.471,20900000.0
2006-10-24 06:03:00,223.485,223.497,223.444,223.458,31200000.0
2006-10-24 06:04:00,223.455,223.499,223.447,223.498,48800000.0
2006-10-24 06:05:00,223.463,223.496,223.456,223.496,46400000.0
2006-10-24 06:06:00,223.485,223.497,223.454,223.49,72000001.0
2006-10-24 06:07:00,223.487,223.487,223.461,223.479,18800000.0
2006-10-24 06:08:00,223.476,223.495,223.459,223.459,63100000.0
2006-10-24 06:09:00,223.476,223.501,223.476,223.488,69500000.0
2006-10-24 06:10:00,223.491,223.497,223.473,223.485,47800000.0
2006-10-24 06:11:00,223.48,223.493,223.471,223.489,41000000.0
2006-10-24 06:12:00,223.46,223.509,223.451,223.476,62800001.0
2006-10-24 06:13:00,223.465,223.5,223.457,223.5,51100001.0
2006-10-24 06:14:00,223.471,223.502,223.453,223.474,88100001.0
2006-10-24 06:15:00,223.472,223.472,223.427,223.448,40200000.0
2006-10-24 06:16:00,223.465,223.47,223.411,223.446,64400001.0
2006-10-24 06:17:00,223.471,223.471,223.44,223.44,36600000.0
2006-10-24 06:18:00,223.447,223.466,223.443,223.446,92399999.0
2006-10-24 06:19:00,223.462,223.464,223.407,223.407,54399999.0
2006-10-24 06:20:00,223.482,223.503,223.478,223.49,85700001.0
2006-10-24 06:21:00,223.472,223.478,223.421,223.437,35600000.0
2006-10-24 06:22:00,223.42,223.483,223.414,223.469,40200000.0
2006-10-24 06:23:00,223.46,223.477,223.437,223.453,55300000.0
2006-10-24 06:24:00,223.403,223.45,223.403,223.425,50000000.0
2006-10-24 06:25:00,223.438,223.45,223.415,223.436,62099999.0
2006-10-24 06:26:00,223.459,223.48,223.433,223.471,71300000.0
2006-10-24 06:27:00,223.467,223.471,223.431,223.433,45100000.0
2006-10-24 06:28:00,223.43,223.446,223.415,223.425,68800001.0
2006-10-24 06:29:00,223.445,223.447,223.417,223.447,45000000.0
2006-10-24 06:30:00,223.44,223.44,223.408,223.416,69300001.0
2006-10-24 06:31:00,223.437,223.462,223.437,223.462,28300000.0
2006-10-24 06:32:00,223.456,223.461,223.419,223.441,35400000.0
2006-10-24 06:33:00,223.447,223.461,223.434,223.457,56600000.0
2006-10-24 06:34:00,223.447,223.474,223.421,223.474,48100000.0
2006-10-24 06:35:00,223.451,223.508,223.451,223.454,49900000.0
2006-10-24 06:36:00,223.476,223.506,223.466,223.493,44300000.0
2006-10-24 06:37:00,223.52,223.524,223.474,223.491,27100000.0
2006-10-24 06:38:00,223.493,223.493,223.464,223.49,66500000.0
2006-10-24 06:39:00,223.489,223.491,223.47,223.485,39300000.0
2006-10-24 06:40:00,223.481,223.492,223.473,223.492,67400000.0
2006-10-24 06:41:00,223.482,223.504,223.452,223.501,41199999.0
2006-10-24 06:42:00,223.516,223.516,223.466,223.488,84499999.0
2006-10-24 06:43:00,223.495,223.521,223.463,223.521,42700000.0
2006-10-24 06:44:00,223.529,223.529,223.516,223.523,55500000.0
2006-10-24 06:45:00,223.516,223.539,223.509,223.538,62500000.0
2006-10-24 06:46:00,223.509,223.516,223.49,223.498,74099999.0
2006-10-24 06:47:00,223.539,223.547,223.494,223.503,91900000.0
2006-10-24 06:48:00,223.478,223.512,223.464,223.506,77500000.0
2006-10-24 06:49:00,223.506,223.525,223.502,223.519,49800001.0
2006-10-24 06:50:00,223.509,223.525,223.486,223.504,48300000.0
2006-10-24 06:51:00,223.53,223.53,223.488,223.488,70700001.0
2006-10-24 06:52:00,223.512,223.522,223.496,223.503,69600000.0
2006-10-24 06:53:00,223.495,223.512,223.484,223.5,69900000.0
2006-10-24 06:54:00,223.494,223.531,223.481,223.531,36100000.0
2006-10-24 06:55:00,223.524,223.546,223.506,223.518,47500000.0
2006-10-24 06:56:00,223.522,223.522,223.482,223.494,30700000.0
2006-10-24 06:57:00,223.456,223.5,223.456,223.5,25600000.0
2006-10-24 06:58:00,223.455,223.497,223.438,223.494,43000000.0
2006-10-24 06:59:00,223.475,223.519,223.469,223.507,50399999.0
2006-10-24 07:00:00,223.532,223.532,223.475,223.486,49400000.0
2006-10-24 07:01:00,223.507,223.507,223.469,223.49,60900001.0
2006-10-24 07:02:00,223.481,223.501,223.438,223.501,51300000.0
2006-10-24 07:03:00,223.509,223.509,223.487,223.495,58700000.0
2006-10-24 07:04:00,223.486,223.497,223.47,223.47,71799999.0
2006-10-24 07:05:00,223.516,223.529,223.469,223.495,55700000.0
2006-10-24 07:06:00,223.489,223.514,223.467,223.467,65000001.0
2006-10-24 07:07:00,223.479,223.499,223.474,223.495,54999999.0
2006-10-24 07:08:00,223.5,223.506,223.486,223.491,42900000.0
2006-10-24 07:09:00,223.509,223.546,223.49,223.523,32400000.0
2006-10-24 07:10:00,223.511,223.511,223.448,223.493,71499999.0
2006-10-24 07:11:00,223.481,223.514,223.473,223.504,35000000.0
2006-10-24 07:12:00,223.462,223.511,223.451,223.504,58699999.0
2006-10-24 07:13:00,223.48,223.48,223.435,223.465,104200001.0
2006-10-24 07:14:00,223.488,223.5,223.468,223.493,43300000.0
2006-10-24 07:15:00,223.487,223.487,223.459,223.459,48600000.0
2006-10-24 07:16:00,223.489,223.489,223.458,223.476,40100000.0
2006-10-24 07:17:00,223.484,223.5,223.477,223.485,62100000.0
2006-10-24 07:18:00,223.491,223.506,223.467,223.475,47100000.0
2006-10-24 07:19:00,223.488,223.488,223.452,223.488,32900000.0
2006-10-24 07:20:00,223.491,223.497,223.445,223.491,45900000.0
2006-10-24 07:21:00,223.505,223.505,223.464,223.464,30200000.0
2006-10-24 07:22:00,223.46,223.47,223.422,223.429,33700000.0
2006-10-24 07:23:00,223.451,223.475,223.428,223.47,29100000.0
2006-10-24 07:24:00,223.486,223.493,223.458,223.466,41300001.0
2006-10-24 07:25:00,223.477,223.505,223.449,223.475,65700001.0
2006-10-24 07:26:00,223.474,223.502,223.451,223.502,33300000.0
2006-10-24 07:27:00,223.471,223.493,223.471,223.482,38000000.0
2006-10-24 07:28:00,223.49,223.49,223.446,223.449,73700000.0
2006-10-24 07:29:00,223.502,223.502,223.435,223.436,92800000.0
2006-10-24 07:30:00,223.485,223.487,223.473,223.473,31900000.0
2006-10-24 07:31:00,223.465,223.497,223.453,223.455,69099999.0
2006-10-24 07:32:00,223.481,223.481,223.463,223.473,60700000.0
2006-10-24 07:33:00,223.47,223.497,223.457,223.463,31100000.0
2006-10-24 07:34:00,223.463,223.483,223.439,223.47,33800000.0
2006-10-24 07:35:00,223.484,223.484,223.438,223.476,53400000.0
2006-10-24 07:36:00,223.492,223.502,223.457,223.502,55900001.0
2006-10-24 07:37:00,223.506,223.506,223.448,223.467,51500000.0
2006-10-24 07:38:00,223.463,223.477,223.463,223.469,25100000.0
2006-10-24 07:39:00,223.467,223.471,223.412,223.42,77300000.0
2006-10-24 07:40:00,223.487,223.494,223.448,223.463,57000000.0
2006-10-24 07:41:00,223.465,223.465,223.455,223.455,26700000.0
2006-10-24 07:42:00,223.467,223.483,223.464,223.464,39800000.0
2006-10-24 07:43:00,223.463,223.468,223.457,223.462,42800000.0
2006-10-24 07:44:00,223.427,223.451,223.4,223.447,55500001.0
2006-10-24 07:45:00,223.451,223.451,223.391,223.4,69900000.0
2006-10-24 07:46:00,223.455,223.465,223.45,223.46,60600000.0
2006-10-24 07:47:00,223.463,223.479,223.454,223.465,42500000.0
2006-10-24 07:48:00,223.462,223.476,223.445,223.461,46400000.0
2006-10-24 07:49:00,223.47,223.47,223.426,223.426,70900001.0
2006-10-24 07:50:00,223.428,223.448,223.428,223.445,33900000.0
2006-10-24 07:51:00,223.447,223.447,223.385,223.429,68100000.0
2006-10-24 07:52:00,223.397,223.436,223.37,223.404,62500000.0
2006-10-24 07:53:00,223.41,223.417,223.404,223.407,47000000.0
2006-10-24 07:54:00,223.393,223.432,223.393,223.413,66100000.0
2006-10-24 07:55:00,223.346,223.392,223.346,223.369,39300000.0
2006-10-24 07:56:00,223.364,223.406,223.352,223.366,94200002.0
2006-10-24 07:57:00,223.405,223.411,223.357,223.371,55100000.0
2006-10-24 07:58:00,223.389,223.389,223.331,223.37,71300000.0
2006-10-24 07:59:00,223.347,223.347,223.269,223.276,57799999.0
2006-10-24 08:00:00,223.279,223.283,223.236,223.256,43000000.0
2006-10-24 08:01:00,223.281,223.301,223.264,223.265,33100000.0
2006-10-24 08:02:00,223.27,223.283,223.27,223.28,31400000.0
2006-10-24 08:03:00,223.269,223.283,223.266,223.273,82000000.0
2006-10-24 08:04:00,223.267,223.299,223.267,223.283,48400001.0
2006-10-24 08:05:00,223.274,223.282,223.266,223.27,55600000.0
2006-10-24 08:06:00,223.286,223.286,223.259,223.27,65300001.0
2006-10-24 08:07:00,223.263,223.284,223.256,223.273,35200000.0
2006-10-24 08:08:00,223.299,223.327,223.28,223.28,52100001.0
2006-10-24 08:09:00,223.277,223.29,223.264,223.268,50200000.0
2006-10-24 08:10:00,223.279,223.302,223.279,223.292,49800001.0
2006-10-24 08:11:00,223.296,223.3,223.293,223.293,35399999.0
2006-10-24 08:12:00,223.312,223.323,223.286,223.309,53800000.0
2006-10-24 08:13:00,223.334,223.354,223.319,223.332,74299999.0
2006-10-24 08:14:00,223.329,223.349,223.321,223.349,31600000.0
2006-10-24 08:15:00,223.353,223.36,223.332,223.355,56800000.0
2006-10-24 08:16:00,223.348,223.348,223.33,223.343,63500001.0
2006-10-24 08:17:00,223.335,223.335,223.281,223.328,38000000.0
2006-10-24 08:18:00,223.327,223.363,223.327,223.363,16700000.0
2006-10-24 08:19:00,223.369,223.37,223.353,223.355,44400000.0
2006-10-24 08:20:00,223.357,223.431,223.357,223.423,48400000.0
2006-10-24 08:21:00,223.4,223.4,223.364,223.388,44500001.0
2006-10-24 08:22:00,223.374,223.426,223.37,223.426,29800000.0
2006-10-24 08:23:00,223.452,223.452,223.418,223.433,44600000.0
2006-10-24 08:24:00,223.433,223.441,223.425,223.425,64400000.0
2006-10-24 08:25:00,223.404,223.422,223.398,223.404,56100000.0
2006-10-24 08:26:00,223.391,223.422,223.391,223.405,74400000.0
2006-10-24 08:27:00,223.382,223.433,223.378,223.425,42200000.0
2006-10-24 08:28:00,223.415,223.417,223.405,223.413,91800002.0
2006-10-24 08:29:00,223.414,223.443,223.401,223.415,72700000.0
2006-10-24 08:30:00,223.402,223.447,223.384,223.447,43300000.0
2006-10-24 08:31:00,223.447,223.455,223.431,223.431,55400000.0
2006-10-24 08:32:00,223.422,223.457,223.412,223.457,10700000.0
2006-10-24 08:33:00,223.464,223.486,223.453,223.457,63800000.0
2006-10-24 08:34:00,223.441,223.442,223.421,223.442,57000000.0
2006-10-24 08:35:00,223.417,223.417,223.382,223.395,43200000.0
2006-10-24 08:36:00,223.4,223.415,223.382,223.4,79599997.0
2006-10-24 08:37:00,223.394,223.394,223.34,223.383,61600000.0
2006-10-24 08:38:00,223.388,223.405,223.355,223.398,69800000.0
2006-10-24 08:39:00,223.413,223.448,223.413,223.44,25500000.0
2006-10-24 08:40:00,223.461,223.463,223.454,223.46,41900000.0
2006-10-24 08:41:00,223.47,223.498,223.47,223.489,44999999.0
2006-10-24 08:42:00,223.492,223.492,223.456,223.47,73100002.0
2006-10-24 08:43:00,223.469,223.484,223.464,223.467,60100000.0
2006-10-24 08:44:00,223.49,223.524,223.49,223.522,57800000.0
2006-10-24 08:45:00,223.52,223.536,223.513,223.513,47000001.0
2006-10-24 08:46:00,223.519,223.54,223.512,223.535,20500000.0
2006-10-24 08:47:00,223.542,223.549,223.516,223.529,59500000.0
2006-10-24 08:48:00,223.532,223.583,223.52,223.583,18300000.0
2006-10-24 08:49:00,223.571,223.592,223.566,223.566,66700001.0
2006-10-24 08:50:00,223.566,223.592,223.554,223.592,24100000.0
2006-10-24 08:51:00,223.57,223.578,223.562,223.578,41600000.0
2006-10-24 08:52:00,223.576,223.576,223.545,223.575,65200001.0
2006-10-24 08:53:00,223.545,223.545,223.516,223.516,55000000.0
2006-10-24 08:54:00,223.504,223.516,223.493,223.497,30500000.0
2006-10-24 08:55:00,223.508,223.514,223.483,223.513,44800000.0
2006-10-24 08:56:00,223.516,223.534,223.516,223.534,43000000.0
2006-10-24 08:57:00,223.522,223.522,223.503,223.503,34600000.0
2006-10-24 08:58:00,223.499,223.513,223.487,223.488,38100000.0
2006-10-24 08:59:00,223.486,223.486,223.453,223.453,37700000.0
2006-10-24 09:00:00,223.44,223.472,223.44,223.472,34900000.0
2006-10-24 09:01:00,223.477,223.491,223.45,223.453,43100000.0
2006-10-24 09:02:00,223.438,223.438,223.406,223.422,36800000.0
2006-10-24 09:03:00,223.425,223.425,223.396,223.396,46699999.0
2006-10-24 09:04:00,223.377,223.388,223.356,223.374,38900000.0
2006-10-24 09:05:00,223.394,223.414,223.394,223.41,62300000.0
2006-10-24 09:06:00,223.402,223.408,223.389,223.406,66799999.0
2006-10-24 09:07:00,223.401,223.411,223.391,223.391,30700000.0
2006-10-24 09:08:00,223.395,223.402,223.387,223.387,39300000.0
2006-10-24 09:09:00,223.373,223.418,223.366,223.404,27900000.0
2006-10-24 09:10:00,223.418,223.419,223.398,223.419,70999999.0
2006-10-24 09:11:00,223.43,223.441,223.43,223.433,33899999.0
2006-10-24 09:12:00,223.436,223.46,223.433,223.44,65800000.0
2006-10-24 09:13:00,223.434,223.434,223.41,223.427,51299999.0
2006-10-24 09:14:00,223.429,223.451,223.419,223.433,49000001.0
2006-10-24 09:15:00,223.444,223.466,223.414,223.441,27400000.0
2006-10-24 09:16:00,223.466,223.472,223.452,223.459,85800001.0
2006-10-24 09:17:00,223.446,223.446,223.421,223.435,36700000.0
2006-10-24 09:18:00,223.441,223.455,223.412,223.432,57300000.0
2006-10-24 09:19:00,223.416,223.421,223.394,223.402,38300000.0
2006-10-24 09:20:00,223.405,223.411,223.397,223.407,47900000.0
2006-10-24 09:21:00,223.403,223.403,223.376,223.389,30200000.0
2006-10-24 09:22:00,223.375,223.391,223.367,223.374,31500000.0
2006-10-24 09:23:00,223.37,223.37,223.353,223.36,97800000.0
2006-10-24 09:24:00,223.367,223.37,223.353,223.37,41300000.0
2006-10-24 09:25:00,223.354,223.365,223.323,223.353,44600000.0
2006-10-24 09:26:00,223.383,223.384,223.342,223.357,61500000.0
2006-10-24 09:27:00,223.362,223.362,223.25,223.26,59500000.0
2006-10-24 09:28:00,223.267,223.267,223.2,223.22,44600000.0
2006-10-24 09:29:00,223.201,223.26,223.201,223.224,105700001.0
2006-10-24 09:30:00,223.219,223.229,223.196,223.196,51100000.0
2006-10-24 09:31:00,223.2,223.213,223.2,223.209,79400000.0
2006-10-24 09:32:00,223.193,223.194,223.155,223.194,37100000.0
2006-10-24 09:33:00,223.219,223.296,223.218,223.296,38200000.0
2006-10-24 09:34:00,223.317,223.317,223.255,223.263,45700000.0
2006-10-24 09:35:00,223.26,223.276,223.251,223.276,66000000.0
2006-10-24 09:36:00,223.286,223.286,223.254,223.271,65500000.0
2006-10-24 09:37:00,223.265,223.297,223.265,223.297,58800001.0
2006-10-24 09:38:00,223.269,223.288,223.257,223.261,41000000.0
2006-10-24 09:39:00,223.266,223.267,223.253,223.267,34000000.0
2006-10-24 09:40:00,223.259,223.261,223.241,223.261,30900000.0
2006-10-24 09:41:00,223.268,223.294,223.268,223.28,25000000.0
2006-10-24 09:42:00,223.279,223.292,223.243,223.263,21400000.0
2006-10-24 09:43:00,223.294,223.321,223.294,223.32,28700000.0
2006-10-24 09:44:00,223.32,223.329,223.283,223.292,40900000.0
2006-10-24 09:45:00,223.281,223.298,223.272,223.298,60800000.0
2006-10-24 09:46:00,223.294,223.294,223.24,223.247,48200000.0
2006-10-24 09:47:00,223.244,223.26,223.225,223.252,41500000.0
2006-10-24 09:48:00,223.251,223.251,223.214,223.232,53000001.0
2006-10-24 09:49:00,223.246,223.267,223.233,223.236,35000000.0
2006-10-24 09:50:00,223.256,223.267,223.235,223.253,57600000.0
2006-10-24 09:51:00,223.254,223.265,223.242,223.256,57099999.0
2006-10-24 09:52:00,223.27,223.276,223.258,223.264,57400000.0
2006-10-24 09:53:00,223.268,223.268,223.195,223.195,61200000.0
2006-10-24 09:54:00,223.237,223.27,223.237,223.27,67199999.0
2006-10-24 09:55:00,223.25,223.275,223.238,223.275,87600000.0
2006-10-24 09:56:00,223.277,223.292,223.271,223.284,47300000.0
2006-10-24 09:57:00,223.275,223.313,223.275,223.302,20900000.0
2006-10-24 09:58:00,223.333,223.335,223.297,223.297,39199999.0
2006-10-24 09:59:00,223.296,223.313,223.295,223.3,106699999.0
2006-10-24 10:00:00,223.305,223.354,223.302,223.344,77300000.0
2006-10-24 10:01:00,223.365,223.393,223.336,223.336,84599999.0
2006-10-24 10:02:00,223.374,223.398,223.374,223.386,11400000.0
2006-10-24 10:03:00,223.367,223.411,223.365,223.409,53100000.0
2006-10-24 10:04:00,223.404,223.42,223.389,223.404,38900001.0
2006-10-24 10:05:00,223.416,223.417,223.399,223.414,55399999.0
2006-10-24 10:06:00,223.418,223.421,223.405,223.421,22000000.0
2006-10-24 10:07:00,223.44,223.443,223.386,223.394,45000000.0
2006-10-24 10:08:00,223.379,223.408,223.376,223.408,49900002.0
2006-10-24 10:09:00,223.416,223.423,223.399,223.423,34300000.0
2006-10-24 10:10:00,223.439,223.442,223.376,223.398,37700000.0
2006-10-24 10:11:00,223.397,223.431,223.397,223.427,42300000.0
2006-10-24 10:12:00,223.426,223.426,223.401,223.413,28400000.0
2006-10-24 10:13:00,223.388,223.411,223.381,223.403,62900001.0
2006-10-24 10:14:00,223.402,223.402,223.376,223.376,26000000.0
2006-10-24 10:15:00,223.373,223.384,223.359,223.384,26500000.0
2006-10-24 10:16:00,223.389,223.39,223.375,223.38,12900000.0
2006-10-24 10:17:00,223.38,223.393,223.372,223.372,28400000.0
2006-10-24 10:18:00,223.344,223.359,223.329,223.349,63799999.0
2006-10-24 10:19:00,223.348,223.35,223.333,223.34,58100000.0
2006-10-24 10:20:00,223.338,223.35,223.318,223.336,58900000.0
2006-10-24 10:21:00,223.323,223.333,223.299,223.333,36000000.0
2006-10-24 10:22:00,223.331,223.349,223.3,223.337,43700001.0
2006-10-24 10:23:00,223.339,223.355,223.32,223.32,77600001.0
2006-10-24 10:24:00,223.295,223.325,223.287,223.319,58499999.0
2006-10-24 10:25:00,223.333,223.333,223.318,223.327,36600000.0
2006-10-24 10:26:00,223.343,223.368,223.329,223.368,25900000.0
2006-10-24 10:27:00,223.376,223.379,223.355,223.374,39400000.0
2006-10-24 10:28:00,223.356,223.356,223.302,223.345,43200000.0
2006-10-24 10:29:00,223.355,223.355,223.316,223.319,72800000.0
2006-10-24 10:30:00,223.322,223.324,223.298,223.307,69900001.0
2006-10-24 10:31:00,223.317,223.324,223.301,223.301,31500000.0
2006-10-24 10:32:00,223.276,223.307,223.276,223.289,44000000.0
2006-10-24 10:33:00,223.299,223.312,223.261,223.308,108699999.0
2006-10-24 10:34:00,223.328,223.339,223.283,223.317,51000000.0
2006-10-24 10:35:00,223.31,223.318,223.3,223.3,66000001.0
2006-10-24 10:36:00,223.307,223.307,223.274,223.288,43200000.0
2006-10-24 10:37:00,223.298,223.326,223.298,223.325,44500000.0
2006-10-24 10:38:00,223.335,223.337,223.317,223.32,76200000.0
2006-10-24 10:39:00,223.318,223.324,223.31,223.324,37500000.0
2006-10-24 10:40:00,223.331,223.34,223.317,223.318,67100000.0
2006-10-24 10:41:00,223.322,223.336,223.297,223.336,46600000.0
2006-10-24 10:42:00,223.328,223.328,223.278,223.31,66900000.0
2006-10-24 10:43:00,223.305,223.305,223.288,223.291,62700000.0
2006-10-24 10:44:00,223.335,223.385,223.335,223.355,47900000.0
2006-10-24 10:45:00,223.368,223.368,223.336,223.363,20800000.0
2006-10-24 10:46:00,223.346,223.364,223.308,223.308,50500000.0
2006-10-24 10:47:00,223.32,223.401,223.32,223.377,46000000.0
2006-10-24 10:48:00,223.388,223.424,223.387,223.387,46400000.0
2006-10-24 10:49:00,223.371,223.395,223.352,223.363,78599998.0
2006-10-24 10:50:00,223.399,223.418,223.381,223.418,29200000.0
2006-10-24 10:51:00,223.439,223.459,223.417,223.454,65300000.0
2006-10-24 10:52:00,223.465,223.465,223.44,223.44,41800000.0
2006-10-24 10:53:00,223.432,223.444,223.421,223.43,61500001.0
2006-10-24 10:54:00,223.415,223.434,223.415,223.434,29200000.0
2006-10-24 10:55:00,223.444,223.45,223.416,223.42,43300001.0
2006-10-24 10:56:00,223.428,223.444,223.395,223.438,49199999.0
2006-10-24 10:57:00,223.452,223.462,223.445,223.456,38900000.0
2006-10-24 10:58:00,223.472,223.472,223.427,223.439,31200000.0
2006-10-24 10:59:00,223.434,223.446,223.417,223.417,40200000.0
2006-10-24 11:00:00,223.438,223.461,223.434,223.461,19300000.0
2006-10-24 11:01:00,223.488,223.488,223.47,223.473,66100001.0
2006-10-24 11:02:00,223.459,223.459,223.407,223.419,28700000.0
2006-10-24 11:03:00,223.411,223.427,223.391,223.399,55400000.0
2006-10-24 11:04:00,223.403,223.423,223.384,223.42,34500000.0
2006-10-24 11:05:00,223.372,223.43,223.364,223.429,67599999.0
2006-10-24 11:06:00,223.418,223.422,223.368,223.422,49899999.0
2006-10-24 11:07:00,223.416,223.451,223.416,223.437,59000000.0
2006-10-24 11:08:00,223.451,223.451,223.424,223.437,54600000.0
2006-10-24 11:09:00,223.442,223.449,223.372,223.402,25600000.0
2006-10-24 11:10:00,223.42,223.43,223.413,223.413,42400000.0
2006-10-24 11:11:00,223.404,223.426,223.4,223.417,66000000.0
2006-10-24 11:12:00,223.433,223.455,223.427,223.452,54100000.0
2006-10-24 11:13:00,223.431,223.465,223.414,223.438,71300001.0
2006-10-24 11:14:00,223.407,223.46,223.407,223.447,36700000.0
2006-10-24 11:15:00,223.449,223.458,223.433,223.438,81599999.0
2006-10-24 11:16:00,223.475,223.499,223.47,223.497,43500000.0
2006-10-24 11:17:00,223.489,223.511,223.475,223.511,63299999.0
2006-10-24 11:18:00,223.499,223.511,223.499,223.504,38300000.0
2006-10-24 11:19:00,223.49,223.49,223.48,223.481,23200000.0
2006-10-24 11:20:00,223.469,223.489,223.469,223.474,85600001.0
2006-10-24 11:21:00,223.468,223.485,223.447,223.485,23800000.0
2006-10-24 11:22:00,223.498,223.5,223.483,223.488,52300000.0
2006-10-24 11:23:00,223.463,223.463,223.436,223.443,34500000.0
2006-10-24 11:24:00,223.473,223.477,223.447,223.447,31000000.0
2006-10-24 11:25:00,223.426,223.426,223.413,223.424,52000000.0
2006-10-24 11:26:00,223.421,223.421,223.365,223.414,32900000.0
2006-10-24 11:27:00,223.416,223.418,223.397,223.397,33800000.0
2006-10-24 11:28:00,223.393,223.393,223.365,223.379,25800000.0
2006-10-24 11:29:00,223.393,223.393,223.366,223.38,49800000.0
2006-10-24 11:30:00,223.376,223.386,223.328,223.358,46799999.0
2006-10-24 11:31:00,223.366,223.393,223.334,223.386,38900000.0
2006-10-24 11:32:00,223.371,223.38,223.37,223.37,27000000.0
2006-10-24 11:33:00,223.365,223.381,223.364,223.381,33000000.0
2006-10-24 11:34:00,223.376,223.395,223.364,223.395,58900000.0
2006-10-24 11:35:00,223.374,223.385,223.365,223.385,27500000.0
2006-10-24 11:36:00,223.384,223.403,223.366,223.383,59200000.0
2006-10-24 11:37:00,223.382,223.388,223.367,223.367,47399999.0
2006-10-24 11:38:00,223.366,223.391,223.351,223.391,25900000.0
2006-10-24 11:39:00,223.389,223.399,223.362,223.399,90100000.0
2006-10-24 11:40:00,223.399,223.424,223.399,223.403,62700000.0
2006-10-24 11:41:00,223.398,223.425,223.391,223.412,45400000.0
2006-10-24 11:42:00,223.411,223.419,223.4,223.417,75200000.0
2006-10-24 11:43:00,223.418,223.425,223.39,223.39,76899999.0
2006-10-24 11:44:00,223.426,223.426,223.403,223.422,40299999.0
2006-10-24 11:45:00,223.419,223.433,223.412,223.417,46200000.0
2006-10-24 11:46:00,223.425,223.453,223.425,223.453,89700001.0
2006-10-24 11:47:00,223.422,223.422,223.369,223.399,56600000.0
2006-10-24 11:48:00,223.403,223.452,223.403,223.452,44200000.0
2006-10-24 11:49:00,223.437,223.443,223.379,223.396,58500000.0
2006-10-24 11:50:00,223.424,223.437,223.414,223.414,43400000.0
2006-10-24 11:51:00,223.429,223.44,223.388,223.388,59900000.0
2006-10-24 11:52:00,223.388,223.397,223.341,223.341,30700000.0
2006-10-24 11:53:00,223.35,223.406,223.35,223.39,43300000.0
2006-10-24 11:54:00,223.401,223.43,223.401,223.43,79100000.0
2006-10-24 11:55:00,223.399,223.399,223.363,223.385,45099999.0
2006-10-24 11:56:00,223.385,223.385,223.347,223.349,32900000.0
2006-10-24 11:57:00,223.352,223.362,223.244,223.246,50300000.0
2006-10-24 11:58:00,223.247,223.26,223.22,223.227,45100000.0
2006-10-24 11:59:00,223.247,223.258,223.231,223.247,41500000.0
2006-10-24 12:00:00,223.257,223.257,223.188,223.219,40000000.0
2006-10-24 12:01:00,223.225,223.277,223.225,223.276,28900000.0
2006-10-24 12:02:00,223.29,223.318,223.278,223.291,26400000.0
2006-10-24 12:03:00,223.306,223.333,223.306,223.32,40500000.0
2006-10-24 12:04:00,223.31,223.324,223.306,223.324,60600000.0
2006-10-24 12:05:00,223.316,223.33,223.29,223.316,74600000.0
2006-10-24 12:06:00,223.322,223.322,223.293,223.293,33900000.0
2006-10-24 12:07:00,223.299,223.304,223.277,223.277,56400000.0
2006-10-24 12:08:00,223.26,223.278,223.255,223.268,58500000.0
2006-10-24 12:09:00,223.263,223.272,223.255,223.255,58699999.0
2006-10-24 12:10:00,223.264,223.274,223.222,223.27,47400000.0
2006-10-24 12:11:00,223.269,223.271,223.245,223.265,55800000.0
2006-10-24 12:12:00,223.253,223.267,223.241,223.255,53600000.0
2006-10-24 12:13:00,223.248,223.263,223.23,223.263,65900001.0
2006-10-24 12:14:00,223.268,223.274,223.26,223.262,62699999.0
2006-10-24 12:15:00,223.243,223.277,223.235,223.277,60699999.0
2006-10-24 12:16:00,223.276,223.282,223.256,223.264,79000000.0
2006-10-24 12:17:00,223.256,223.265,223.217,223.232,60500000.0
2006-10-24 12:18:00,223.274,223.29,223.27,223.285,43800000.0
2006-10-24 12:19:00,223.297,223.315,223.272,223.31,23100000.0
2006-10-24 12:20:00,223.318,223.337,223.317,223.317,74299999.0
2006-10-24 12:21:00,223.32,223.349,223.317,223.333,111800000.0
2006-10-24 12:22:00,223.333,223.335,223.316,223.316,49000000.0
2006-10-24 12:23:00,223.33,223.358,223.327,223.358,39900000.0
2006-10-24 12:24:00,223.347,223.362,223.319,223.332,25100000.0
2006-10-24 12:25:00,223.348,223.367,223.345,223.366,68899999.0
2006-10-24 12:26:00,223.354,223.354,223.307,223.35,52600000.0
2006-10-24 12:27:00,223.374,223.389,223.316,223.364,66200001.0
2006-10-24 12:28:00,223.415,223.464,223.415,223.45,33800000.0
2006-10-24 12:29:00,223.457,223.459,223.421,223.429,81200000.0
2006-10-24 12:30:00,223.428,223.475,223.428,223.475,46000001.0
2006-10-24 12:31:00,223.495,223.496,223.465,223.476,33500000.0
2006-10-24 12:32:00,223.486,223.508,223.483,223.493,42700000.0
2006-10-24 12:33:00,223.476,223.494,223.461,223.49,57900001.0
2006-10-24 12:34:00,223.495,223.495,223.458,223.466,25300000.0
2006-10-24 12:35:00,223.479,223.484,223.443,223.463,29300000.0
2006-10-24 12:36:00,223.471,223.471,223.427,223.467,35800000.0
2006-10-24 12:37:00,223.457,223.464,223.42,223.463,45600000.0
2006-10-24 12:38:00,223.471,223.488,223.458,223.488,110499999.0
2006-10-24 12:39:00,223.477,223.477,223.449,223.468,57000000.0
2006-10-24 12:40:00,223.47,223.488,223.458,223.458,49100000.0
2006-10-24 12:41:00,223.45,223.471,223.446,223.455,81000000.0
2006-10-24 12:42:00,223.456,223.472,223.426,223.472,37200000.0
2006-10-24 12:43:00,223.481,223.481,223.435,223.455,44300000.0
2006-10-24 12:44:00,223.472,223.479,223.459,223.463,46800001.0
2006-10-24 12:45:00,223.455,223.475,223.446,223.465,43000000.0
2006-10-24 12:46:00,223.462,223.476,223.459,223.467,42900000.0
2006-10-24 12:47:00,223.476,223.48,223.462,223.472,44900000.0
2006-10-24 12:48:00,223.463,223.477,223.436,223.455,62699999.0
2006-10-24 12:49:00,223.455,223.464,223.405,223.44,70600000.0
2006-10-24 12:50:00,223.464,223.485,223.458,223.475,60499999.0
2006-10-24 12:51:00,223.488,223.495,223.468,223.49,86600001.0
2006-10-24 12:52:00,223.532,223.582,223.481,223.49,41200000.0
2006-10-24 12:53:00,223.468,223.49,223.454,223.483,58800000.0
2006-10-24 12:54:00,223.509,223.509,223.474,223.502,62000000.0
2006-10-24 12:55:00,223.478,223.499,223.453,223.499,58300000.0
2006-10-24 12:56:00,223.5,223.517,223.492,223.504,58000000.0
2006-10-24 12:57:00,223.499,223.537,223.499,223.515,43000000.0
2006-10-24 12:58:00,223.515,223.532,223.503,223.53,59799999.0
2006-10-24 12:59:00,223.535,223.543,223.523,223.543,86600000.0
2006-10-24 13:00:00,223.539,223.543,223.519,223.526,54400000.0
2006-10-24 13:01:00,223.517,223.519,223.491,223.503,38900000.0
2006-10-24 13:02:00,223.491,223.491,223.441,223.486,61400000.0
2006-10-24 13:03:00,223.493,223.504,223.478,223.478,53200000.0
2006-10-24 13:04:00,223.455,223.475,223.455,223.462,50900000.0
2006-10-24 13:05:00,223.474,223.481,223.459,223.463,71799999.0
2006-10-24 13:06:00,223.445,223.494,223.44,223.485,75600000.0
2006-10-24 13:07:00,223.475,223.506,223.473,223.506,27000000.0
2006-10-24 13:08:00,223.494,223.494,223.47,223.492,32900000.0
2006-10-24 13:09:00,223.499,223.499,223.469,223.469,62500000.0
2006-10-24 13:10:00,223.481,223.492,223.463,223.483,55500000.0
2006-10-24 13:11:00,223.479,223.481,223.469,223.469,79200000.0
2006-10-24 13:12:00,223.479,223.479,223.426,223.473,78000000.0
2006-10-24 13:13:00,223.456,223.496,223.449,223.496,53700001.0
2006-10-24 13:14:00,223.508,223.508,223.447,223.459,82400000.0
2006-10-24 13:15:00,223.488,223.503,223.485,223.489,41300000.0
2006-10-24 13:16:00,223.497,223.516,223.497,223.513,32500000.0
2006-10-24 13:17:00,223.513,223.513,223.46,223.493,60000001.0
2006-10-24 13:18:00,223.53,223.534,223.514,223.534,89300000.0
2006-10-24 13:19:00,223.531,223.544,223.514,223.517,26500000.0
2006-10-24 13:20:00,223.524,223.524,223.48,223.497,77799999.0
2006-10-24 13:21:00,223.511,223.528,223.473,223.476,25200000.0
2006-10-24 13:22:00,223.502,223.525,223.496,223.525,37800000.0
2006-10-24 13:23:00,223.542,223.542,223.51,223.526,54300000.0
2006-10-24 13:24:00,223.546,223.546,223.457,223.466,75000000.0
2006-10-24 13:25:00,223.504,223.523,223.504,223.518,70600001.0
2006-10-24 13:26:00,223.49,223.531,223.47,223.531,39500000.0
2006-10-24 13:27:00,223.545,223.559,223.516,223.557,28800000.0
2006-10-24 13:28:00,223.561,223.584,223.561,223.584,40600001.0
2006-10-24 13:29:00,223.571,223.578,223.553,223.553,35100000.0
2006-10-24 13:30:00,223.54,223.565,223.52,223.52,53900001.0
2006-10-24 13:31:00,223.506,223.511,223.476,223.511,24800000.0
2006-10-24 13:32:00,223.516,223.536,223.49,223.492,59500000.0
2006-10-24 13:33:00,223.475,223.518,223.475,223.518,46599999.0
2006-10-24 13:34:00,223.526,223.535,223.515,223.515,46300000.0
2006-10-24 13:35:00,223.503,223.505,223.503,223.505,42899999.0
2006-10-24 13:36:00,223.509,223.516,223.484,223.497,37100000.0
2006-10-24 13:37:00,223.496,223.515,223.496,223.515,82000000.0
2006-10-24 13:38:00,223.509,223.535,223.499,223.534,43800000.0
2006-10-24 13:39:00,223.54,223.54,223.503,223.524,51900000.0
2006-10-24 13:40:00,223.512,223.519,223.495,223.499,69000001.0
2006-10-24 13:41:00,223.501,223.517,223.486,223.506,31700000.0
2006-10-24 13:42:00,223.503,223.521,223.496,223.515,36900000.0
2006-10-24 13:43:00,223.514,223.548,223.489,223.548,19600000.0
2006-10-24 13:44:00,223.569,223.604,223.569,223.6,57200000.0
2006-10-24 13:45:00,223.571,223.594,223.566,223.587,72900000.0
2006-10-24 13:46:00,223.588,223.596,223.548,223.583,40000000.0
2006-10-24 13:47:00,223.614,223.614,223.585,223.601,39600000.0
2006-10-24 13:48:00,223.601,223.643,223.598,223.627,29600000.0
2006-10-24 13:49:00,223.647,223.691,223.647,223.676,42400000.0
2006-10-24 13:50:00,223.669,223.669,223.647,223.65,52400000.0
2006-10-24 13:51:00,223.65,223.65,223.627,223.639,73399998.0
2006-10-24 13:52:00,223.627,223.645,223.615,223.631,56100000.0
2006-10-24 13:53:00,223.621,223.642,223.621,223.638,62600000.0
2006-10-24 13:54:00,223.625,223.649,223.581,223.649,40000000.0
2006-10-24 13:55:00,223.671,223.687,223.659,223.68,72500000.0
2006-10-24 13:56:00,223.667,223.667,223.649,223.655,26800000.0
2006-10-24 13:57:00,223.658,223.669,223.644,223.665,38200000.0
2006-10-24 13:58:00,223.665,223.695,223.665,223.684,38200000.0
2006-10-24 13:59:00,223.681,223.694,223.669,223.684,43400000.0
2006-10-24 14:00:00,223.678,223.71,223.678,223.699,75099999.0
2006-10-24 14:01:00,223.713,223.722,223.69,223.706,77800001.0
2006-10-24 14:02:00,223.71,223.718,223.692,223.712,33600000.0
2006-10-24 14:03:00,223.701,223.72,223.684,223.705,23000000.0
2006-10-24 14:04:00,223.689,223.71,223.686,223.703,35200000.0
2006-10-24 14:05:00,223.71,223.711,223.697,223.705,32700000.0
2006-10-24 14:06:00,223.68,223.7,223.68,223.697,58400000.0
2006-10-24 14:07:00,223.708,223.712,223.692,223.705,20500000.0
2006-10-24 14:08:00,223.705,223.715,223.68,223.696,67300000.0
2006-10-24 14:09:00,223.682,223.695,223.662,223.695,41100000.0
2006-10-24 14:10:00,223.723,223.73,223.707,223.71,19800000.0
2006-10-24 14:11:00,223.719,223.755,223.719,223.755,64100000.0
2006-10-24 14:12:00,223.756,223.763,223.721,223.747,34700000.0
2006-10-24 14:13:00,223.748,223.771,223.746,223.746,39200000.0
2006-10-24 14:14:00,223.728,223.756,223.692,223.756,58100001.0
2006-10-24 14:15:00,223.757,223.758,223.727,223.727,65600000.0
2006-10-24 14:16:00,223.726,223.726,223.686,223.687,41800000.0
2006-10-24 14:17:00,223.656,223.683,223.649,223.665,73900000.0
2006-10-24 14:18:00,223.653,223.656,223.63,223.656,35300000.0
2006-10-24 14:19:00,223.659,223.671,223.644,223.65,73299999.0
2006-10-24 14:20:00,223.65,223.685,223.65,223.685,61300000.0
2006-10-24 14:21:00,223.68,223.696,223.675,223.695,34300000.0
2006-10-24 14:22:00,223.68,223.683,223.646,223.646,72500000.0
2006-10-24 14:23:00,223.644,223.644,223.619,223.634,51100000.0
2006-10-24 14:24:00,223.642,223.662,223.633,223.641,37000000.0
2006-10-24 14:25:00,223.655,223.659,223.641,223.656,45500000.0
2006-10-24 14:26:00,223.643,223.654,223.621,223.632,46800000.0
2006-10-24 14:27:00,223.628,223.655,223.628,223.655,43700000.0
2006-10-24 14:28:00,223.642,223.645,223.641,223.642,43000000.0
2006-10-24 14:29:00,223.606,223.651,223.6,223.644,79300000.0
2006-10-24 14:30:00,223.632,223.644,223.62,223.625,97500000.0
2006-10-24 14:31:00,223.627,223.648,223.627,223.638,69200001.0
2006-10-24 14:32:00,223.634,223.664,223.619,223.629,57600000.0
2006-10-24 14:33:00,223.629,223.635,223.621,223.621,82900000.0
2006-10-24 14:34:00,223.635,223.635,223.627,223.627,35000000.0
2006-10-24 14:35:00,223.624,223.624,223.597,223.608,63700001.0
2006-10-24 14:36:00,223.628,223.631,223.62,223.623,46200001.0
2006-10-24 14:37:00,223.607,223.619,223.593,223.593,50999999.0
2006-10-24 14:38:00,223.638,223.66,223.638,223.655,34900000.0
2006-10-24 14:39:00,223.636,223.656,223.621,223.638,71900000.0
2006-10-24 14:40:00,223.641,223.666,223.628,223.64,49100000.0
2006-10-24 14:41:00,223.659,223.659,223.625,223.625,26800000.0
2006-10-24 14:42:00,223.62,223.629,223.613,223.62,48300000.0
2006-10-24 14:43:00,223.614,223.635,223.613,223.619,57900000.0
2006-10-24 14:44:00,223.597,223.597,223.534,223.539,22800000.0
2006-10-24 14:45:00,223.621,223.636,223.6,223.6,34100000.0
2006-10-24 14:46:00,223.592,223.608,223.592,223.599,45000000.0
2006-10-24 14:47:00,223.596,223.596,223.572,223.575,78600000.0
2006-10-24 14:48:00,223.617,223.628,223.608,223.628,51600000.0
2006-10-24 14:49:00,223.616,223.642,223.616,223.634,22500000.0
2006-10-24 14:50:00,223.634,223.639,223.599,223.632,35000000.0
2006-10-24 14:51:00,223.626,223.626,223.577,223.588,57600000.0
2006-10-24 14:52:00,223.623,223.628,223.596,223.623,30500000.0
2006-10-24 14:53:00,223.637,223.654,223.588,223.597,46300001.0
2006-10-24 14:54:00,223.592,223.609,223.589,223.603,68800000.0
2006-10-24 14:55:00,223.607,223.607,223.585,223.585,58200000.0
2006-10-24 14:56:00,223.6,223.6,223.548,223.548,60000000.0
2006-10-24 14:57:00,223.544,223.581,223.544,223.563,23300000.0
2006-10-24 14:58:00,223.567,223.569,223.537,223.551,45900000.0
2006-10-24 14:59:00,223.529,223.559,223.514,223.559,58900000.0
2006-10-24 15:00:00,223.556,223.556,223.517,223.54,32000000.0
2006-10-24 15:01:00,223.554,223.57,223.547,223.566,35100000.0
2006-10-24 15:02:00,223.559,223.569,223.547,223.547,26500000.0
2006-10-24 15:03:00,223.544,223.562,223.542,223.542,66699999.0
2006-10-24 15:04:00,223.554,223.561,223.508,223.532,63700001.0
2006-10-24 15:05:00,223.525,223.54,223.522,223.534,43500000.0
2006-10-24 15:06:00,223.543,223.554,223.528,223.528,31300000.0
2006-10-24 15:07:00,223.533,223.533,223.498,223.532,44000000.0
2006-10-24 15:08:00,223.545,223.549,223.532,223.548,60200000.0
2006-10-24 15:09:00,223.541,223.541,223.52,223.522,34000000.0
2006-10-24 15:10:00,223.508,223.508,223.481,223.5,77000000.0
2006-10-24 15:11:00,223.51,223.524,223.503,223.524,98100000.0
2006-10-24 15:12:00,223.52,223.532,223.485,223.532,40500000.0
2006-10-24 15:13:00,223.534,223.555,223.534,223.555,117899999.0
2006-10-24 15:14:00,223.551,223.601,223.54,223.601,74100000.0
2006-10-24 15:15:00,223.597,223.598,223.587,223.596,58100001.0
2006-10-24 15:16:00,223.603,223.611,223.587,223.589,23200000.0
2006-10-24 15:17:00,223.576,223.584,223.55,223.571,26100000.0
2006-10-24 15:18:00,223.562,223.579,223.546,223.579,45500001.0
2006-10-24 15:19:00,223.573,223.573,223.52,223.568,75499999.0
2006-10-24 15:20:00,223.556,223.577,223.544,223.574,61000000.0
2006-10-24 15:21:00,223.564,223.564,223.538,223.542,50900000.0
2006-10-24 15:22:00,223.529,223.551,223.525,223.545,41900000.0
2006-10-24 15:23:00,223.549,223.564,223.541,223.543,27100000.0
2006-10-24 15:24:00,223.534,223.539,223.494,223.534,70300001.0
2006-10-24 15:25:00,223.541,223.541,223.49,223.497,41500000.0
2006-10-24 15:26:00,223.504,223.513,223.486,223.486,62100000.0
2006-10-24 15:27:00,223.481,223.493,223.465,223.476,38600001.0
2006-10-24 15:28:00,223.471,223.493,223.465,223.493,65499999.0
2006-10-24 15:29:00,223.498,223.536,223.498,223.51,64600000.0
2006-10-24 15:30:00,223.5,223.547,223.478,223.523,88000000.0
2006-10-24 15:31:00,223.508,223.545,223.508,223.541,51000000.0
2006-10-24 15:32:00,223.584,223.591,223.526,223.554,27600000.0
2006-10-24 15:33:00,223.557,223.582,223.526,223.57,47500000.0
2006-10-24 15:34:00,223.56,223.611,223.546,223.585,76600001.0
2006-10-24 15:35:00,223.62,223.629,223.588,223.618,60300001.0
2006-10-24 15:36:00,223.645,223.645,223.596,223.627,37100001.0
2006-10-24 15:37:00,223.634,223.652,223.617,223.633,34600000.0
2006-10-24 15:38:00,223.621,223.673,223.603,223.671,36000000.0
2006-10-24 15:39:00,223.689,223.689,223.627,223.651,44900000.0
2006-10-24 15:40:00,223.644,223.662,223.625,223.634,49200000.0
2006-10-24 15:41:00,223.637,223.663,223.625,223.661,60000001.0
2006-10-24 15:42:00,223.657,223.663,223.609,223.616,53100000.0
2006-10-24 15:43:00,223.63,223.689,223.6,223.669,56500000.0
2006-10-24 15:44:00,223.608,223.667,223.608,223.643,68400001.0
2006-10-24 15:45:00,223.615,223.669,223.615,223.655,57000000.0
2006-10-24 15:46:00,223.659,223.662,223.598,223.628,88299997.0
2006-10-24 15:47:00,223.629,223.637,223.576,223.606,72100000.0
2006-10-24 15:48:00,223.59,223.619,223.57,223.615,47900000.0
2006-10-24 15:49:00,223.596,223.633,223.589,223.607,92300000.0
2006-10-24 15:50:00,223.634,223.657,223.594,223.657,28500000.0
2006-10-24 15:51:00,223.655,223.67,223.621,223.649,92200001.0
2006-10-24 15:52:00,223.643,223.673,223.62,223.644,46700000.0
2006-10-24 15:53:00,223.664,223.664,223.624,223.639,25600000.0
2006-10-24 15:54:00,223.636,223.636,223.595,223.618,51300000.0
2006-10-24 15:55:00,223.624,223.639,223.579,223.592,23400000.0
2006-10-24 15:56:00,223.587,223.626,223.582,223.601,55699999.0
2006-10-24 15:57:00,223.605,223.63,223.574,223.615,37900000.0
2006-10-24 15:58:00,223.598,223.64,223.562,223.615,41300000.0
2006-10-24 15:59:00,223.613,223.632,223.597,223.627,62500001.0
2006-10-24 16:00:00,223.62,223.637,223.596,223.609,63999999.0
2006-10-24 16:01:00,223.618,223.639,223.594,223.623,66099999.0
2006-10-24 16:02:00,223.599,223.67,223.599,223.654,30800000.0
2006-10-24 16:03:00,223.646,223.668,223.622,223.631,42700000.0
2006-10-24 16:04:00,223.621,223.653,223.595,223.638,25800000.0
2006-10-24 16:05:00,223.652,223.66,223.611,223.652,55900000.0
2006-10-24 16:06:00,223.662,223.687,223.641,223.65,70699999.0
2006-10-24 16:07:00,223.66,223.69,223.638,223.645,72900000.0
2006-10-24 16:08:00,223.659,223.687,223.659,223.68,26500000.0
2006-10-24 16:09:00,223.643,223.671,223.624,223.667,46400000.0
2006-10-24 16:10:00,223.631,223.681,223.621,223.681,27900000.0
2006-10-24 16:11:00,223.646,223.732,223.646,223.732,40400000.0
2006-10-24 16:12:00,223.722,223.725,223.675,223.699,37200000.0
2006-10-24 16:13:00,223.715,223.723,223.652,223.691,29200000.0
2006-10-24 16:14:00,223.691,223.709,223.648,223.655,66400001.0
2006-10-24 16:15:00,223.669,223.679,223.628,223.665,63899999.0
2006-10-24 16:16:00,223.623,223.663,223.606,223.652,36300000.0
2006-10-24 16:17:00,223.647,223.664,223.601,223.651,41100000.0
2006-10-24 16:18:00,223.666,223.681,223.617,223.628,76300001.0
2006-10-24 16:19:00,223.653,223.713,223.643,223.701,101499998.0
2006-10-24 16:20:00,223.692,223.723,223.668,223.703,73300001.0
2006-10-24 16:21:00,223.73,223.739,223.665,223.687,33500000.0
2006-10-24 16:22:00,223.702,223.714,223.663,223.667,76699999.0
2006-10-24 16:23:00,223.678,223.713,223.665,223.705,67000000.0
2006-10-24 16:24:00,223.734,223.734,223.647,223.685,48100000.0
2006-10-24 16:25:00,223.671,223.742,223.657,223.742,36800000.0
2006-10-24 16:26:00,223.715,223.73,223.676,223.693,30300000.0
2006-10-24 16:27:00,223.71,223.732,223.685,223.698,37500000.0
2006-10-24 16:28:00,223.665,223.726,223.662,223.726,49500000.0
2006-10-24 16:29:00,223.708,223.728,223.684,223.725,64400000.0
2006-10-24 16:30:00,223.73,223.737,223.67,223.67,54200000.0
2006-10-24 16:31:00,223.677,223.734,223.656,223.69,79300000.0
2006-10-24 16:32:00,223.676,223.698,223.647,223.692,63800000.0
2006-10-24 16:33:00,223.692,223.704,223.632,223.693,81400000.0
2006-10-24 16:34:00,223.707,223.74,223.699,223.703,79400000.0
2006-10-24 16:35:00,223.683,223.727,223.667,223.667,55000000.0
2006-10-24 16:36:00,223.676,223.721,223.656,223.706,55700000.0
2006-10-24 16:37:00,223.692,223.692,223.629,223.633,86700000.0
2006-10-24 16:38:00,223.653,223.665,223.62,223.62,43000000.0
2006-10-24 16:39:00,223.654,223.672,223.623,223.629,77100001.0
2006-10-24 16:40:00,223.645,223.675,223.64,223.669,49700000.0
2006-10-24 16:41:00,223.677,223.685,223.642,223.665,53800000.0
2006-10-24 16:42:00,223.674,223.689,223.621,223.638,50200000.0
2006-10-24 16:43:00,223.631,223.654,223.615,223.632,55800000.0
2006-10-24 16:44:00,223.641,223.655,223.616,223.653,59400000.0
2006-10-24 16:45:00,223.605,223.653,223.583,223.626,96699998.0
2006-10-24 16:46:00,223.593,223.652,223.593,223.601,61700000.0
2006-10-24 16:47:00,223.6,223.622,223.583,223.608,42300000.0
2006-10-24 16:48:00,223.66,223.666,223.569,223.576,45600000.0
2006-10-24 16:49:00,223.611,223.612,223.568,223.592,40000000.0
2006-10-24 16:50:00,223.576,223.621,223.565,223.601,119099999.0
2006-10-24 16:51:00,223.647,223.664,223.59,223.639,73000000.0
2006-10-24 16:52:00,223.62,223.661,223.605,223.649,50000000.0
2006-10-24 16:53:00,223.59,223.655,223.585,223.623,68800001.0
2006-10-24 16:54:00,223.624,223.644,223.596,223.603,58600001.0
2006-10-24 16:55:00,223.64,223.658,223.59,223.597,57400000.0
2006-10-24 16:56:00,223.608,223.668,223.596,223.649,56200000.0
2006-10-24 16:57:00,223.63,223.658,223.598,223.627,43400000.0
2006-10-24 16:58:00,223.65,223.65,223.607,223.61,53900000.0
2006-10-24 16:59:00,223.585,223.626,223.57,223.594,57900000.0
2006-10-24 17:00:00,223.585,223.6,223.552,223.554,73200000.0
2006-10-24 17:01:00,223.55,223.585,223.521,223.544,66300001.0
2006-10-24 17:02:00,223.532,223.544,223.485,223.508,34900000.0
2006-10-24 17:03:00,223.527,223.546,223.481,223.542,56300000.0
2006-10-24 17:04:00,223.531,223.543,223.501,223.525,71500000.0
2006-10-24 17:05:00,223.55,223.56,223.46,223.48,38600000.0
2006-10-24 17:06:00,223.463,223.469,223.446,223.454,38600000.0
2006-10-24 17:07:00,223.453,223.467,223.431,223.461,29700000.0
2006-10-24 17:08:00,223.431,223.453,223.416,223.453,23900000.0
2006-10-24 17:09:00,223.448,223.481,223.448,223.48,27100000.0
2006-10-24 17:10:00,223.486,223.517,223.486,223.486,82700001.0
2006-10-24 17:11:00,223.49,223.495,223.447,223.468,61400000.0
2006-10-24 17:12:00,223.441,223.441,223.404,223.41,30100000.0
2006-10-24 17:13:00,223.426,223.471,223.426,223.471,52400000.0
2006-10-24 17:14:00,223.491,223.491,223.457,223.478,92700000.0
2006-10-24 17:15:00,223.476,223.501,223.452,223.499,53899999.0
2006-10-24 17:16:00,223.5,223.518,223.493,223.506,20400000.0
2006-10-24 17:17:00,223.509,223.536,223.491,223.491,38600000.0
2006-10-24 17:18:00,223.487,223.515,223.487,223.498,32600000.0
2006-10-24 17:19:00,223.498,223.503,223.461,223.489,48900000.0
2006-10-24 17:20:00,223.482,223.5,223.443,223.443,77200001.0
2006-10-24 17:21:00,223.435,223.45,223.431,223.45,24600000.0
2006-10-24 17:22:00,223.423,223.423,223.403,223.405,44500001.0
2006-10-24 17:23:00,223.419,223.419,223.374,223.392,84000001.0
2006-10-24 17:24:00,223.399,223.445,223.398,223.445,39500000.0
2006-10-24 17:25:00,223.428,223.455,223.393,223.455,44000000.0
2006-10-24 17:26:00,223.453,223.455,223.423,223.423,53399999.0
2006-10-24 17:27:00,223.41,223.44,223.41,223.44,22600000.0
2006-10-24 17:28:00,223.433,223.441,223.42,223.42,24500000.0
2006-10-24 17:29:00,223.407,223.448,223.368,223.448,40100000.0
2006-10-24 17:30:00,223.444,223.461,223.428,223.452,49700000.0
2006-10-24 17:31:00,223.451,223.482,223.451,223.462,36400000.0
2006-10-24 17:32:00,223.443,223.464,223.441,223.464,80800000.0
2006-10-24 17:33:00,223.457,223.467,223.431,223.441,42499999.0
2006-10-24 17:34:00,223.427,223.441,223.414,223.439,21700000.0
2006-10-24 17:35:00,223.439,223.447,223.422,223.422,38100000.0
2006-10-24 17:36:00,223.421,223.422,223.393,223.403,67900000.0
2006-10-24 17:37:00,223.408,223.411,223.39,223.395,19400000.0
2006-10-24 17:38:00,223.385,223.401,223.381,223.395,78900002.0
2006-10-24 17:39:00,223.382,223.382,223.328,223.354,28300000.0
2006-10-24 17:40:00,223.342,223.354,223.33,223.354,40300000.0
2006-10-24 17:41:00,223.363,223.37,223.334,223.362,28900000.0
2006-10-24 17:42:00,223.354,223.373,223.343,223.355,45299999.0
2006-10-24 17:43:00,223.367,223.382,223.361,223.361,46100000.0
2006-10-24 17:44:00,223.357,223.368,223.356,223.356,15200000.0
2006-10-24 17:45:00,223.36,223.36,223.338,223.338,34100000.0
2006-10-24 17:46:00,223.36,223.375,223.345,223.345,31500000.0
2006-10-24 17:47:00,223.355,223.355,223.332,223.351,51000000.0
2006-10-24 17:48:00,223.371,223.416,223.371,223.392,35600000.0
2006-10-24 17:49:00,223.405,223.405,223.367,223.367,56600000.0
2006-10-24 17:50:00,223.38,223.393,223.371,223.39,54200000.0
2006-10-24 17:51:00,223.394,223.412,223.365,223.387,36500000.0
2006-10-24 17:52:00,223.415,223.45,223.415,223.45,22200000.0
2006-10-24 17:53:00,223.464,223.498,223.464,223.482,17600000.0
2006-10-24 17:54:00,223.491,223.499,223.48,223.495,55899999.0
2006-10-24 17:55:00,223.489,223.502,223.47,223.502,23500000.0
2006-10-24 17:56:00,223.514,223.514,223.492,223.497,23500000.0
2006-10-24 17:57:00,223.497,223.525,223.497,223.518,40300000.0
2006-10-24 17:58:00,223.501,223.517,223.491,223.493,40000000.0
2006-10-24 17:59:00,223.495,223.529,223.495,223.498,51000000.0
2006-10-24 18:00:00,223.513,223.513,223.49,223.49,45500000.0
2006-10-24 18:01:00,223.496,223.496,223.452,223.489,440400000.0
2006-10-24 18:02:00,223.506,223.506,223.47,223.504,650400000.0
2006-10-24 18:03:00,223.502,223.502,223.461,223.482,796800001.0
2006-10-24 18:04:00,223.488,223.495,223.437,223.482,525200004.0
2006-10-24 18:05:00,223.45,223.494,223.442,223.453,608800002.0
2006-10-24 18:06:00,223.442,223.484,223.43,223.47,618600001.0
2006-10-24 18:07:00,223.473,223.502,223.465,223.468,670200000.0
2006-10-24 18:08:00,223.468,223.504,223.468,223.493,642499997.0
2006-10-24 18:09:00,223.49,223.504,223.463,223.473,514900001.0
2006-10-24 18:10:00,223.48,223.501,223.465,223.465,498200000.0
2006-10-24 18:11:00,223.433,223.433,223.384,223.387,406899998.0
2006-10-24 18:12:00,223.378,223.392,223.352,223.385,288999999.0
2006-10-24 18:13:00,223.381,223.398,223.372,223.372,486199999.0
2006-10-24 18:14:00,223.375,223.381,223.312,223.364,708700001.0
2006-10-24 18:15:00,223.378,223.392,223.33,223.358,722600001.0
2006-10-24 18:16:00,223.375,223.406,223.375,223.386,629400001.0
2006-10-24 18:17:00,223.406,223.41,223.39,223.406,230300000.0
2006-10-24 18:18:00,223.414,223.435,223.387,223.393,414200000.0
2006-10-24 18:19:00,223.377,223.412,223.34,223.412,475799999.0
2006-10-24 18:20:00,223.429,223.44,223.381,223.397,481499999.0
2006-10-24 18:21:00,223.378,223.393,223.326,223.366,605900001.0
2006-10-24 18:22:00,223.378,223.407,223.372,223.382,463000001.0
2006-10-24 18:23:00,223.388,223.41,223.376,223.397,884299999.0
2006-10-24 18:24:00,223.379,223.413,223.371,223.39,601100000.0
2006-10-24 18:25:00,223.403,223.432,223.38,223.399,604199998.0
2006-10-24 18:26:00,223.405,223.417,223.379,223.405,317900001.0
2006-10-24 18:27:00,223.425,223.438,223.404,223.426,468699999.0
2006-10-24 18:28:00,223.421,223.431,223.395,223.42,342800000.0
2006-10-24 18:29:00,223.431,223.448,223.403,223.42,478500001.0
2006-10-24 18:30:00,223.443,223.454,223.425,223.431,363399996.0
2006-10-24 18:31:00,223.445,223.459,223.431,223.435,343000002.0
2006-10-24 18:32:00,223.432,223.438,223.388,223.4,421299999.0
2006-10-24 18:33:00,223.429,223.429,223.387,223.396,401399999.0
2006-10-24 18:34:00,223.393,223.421,223.351,223.402,470300000.0
2006-10-24 18:35:00,223.395,223.419,223.378,223.383,478600000.0
2006-10-24 18:36:00,223.38,223.426,223.34,223.426,344300000.0
2006-10-24 18:37:00,223.385,223.411,223.365,223.399,134300000.0
2006-10-24 18:38:00,223.417,223.434,223.411,223.427,148300001.0
2006-10-24 18:39:00,223.427,223.43,223.399,223.41,186899999.0
2006-10-24 18:40:00,223.39,223.409,223.386,223.399,270800001.0
2006-10-24 18:41:00,223.388,223.424,223.352,223.377,301100002.0
2006-10-24 18:42:00,223.392,223.431,223.387,223.413,239099998.0
2006-10-24 18:43:00,223.413,223.416,223.386,223.399,75400000.0
2006-10-24 18:44:00,223.39,223.414,223.386,223.393,272000000.0
2006-10-24 18:45:00,223.399,223.436,223.399,223.413,254500002.0
2006-10-24 18:46:00,223.393,223.416,223.35,223.388,175799999.0
2006-10-24 18:47:00,223.394,223.395,223.374,223.379,107299999.0
2006-10-24 18:48:00,223.398,223.419,223.371,223.418,157099999.0
2006-10-24 18:49:00,223.411,223.439,223.373,223.439,213200000.0
2006-10-24 18:50:00,223.447,223.447,223.408,223.435,249700002.0
2006-10-24 18:51:00,223.422,223.427,223.387,223.389,229700001.0
2006-10-24 18:52:00,223.418,223.43,223.365,223.403,306300000.0
2006-10-24 18:53:00,223.408,223.426,223.397,223.397,300000002.0
2006-10-24 18:54:00,223.402,223.414,223.382,223.399,154500000.0
2006-10-24 18:55:00,223.408,223.408,223.365,223.375,224900001.0
2006-10-24 18:56:00,223.394,223.399,223.36,223.364,42400000.0
2006-10-24 18:57:00,223.415,223.423,223.4,223.41,168499999.0
2006-10-24 18:58:00,223.376,223.434,223.376,223.434,303099999.0
2006-10-24 18:59:00,223.421,223.429,223.39,223.425,292600001.0
2006-10-24 19:00:00,223.413,223.423,223.384,223.385,68100001.0
2006-10-24 19:01:00,223.368,223.391,223.33,223.358,108900000.0
2006-10-24 19:02:00,223.387,223.413,223.387,223.394,201800000.0
2006-10-24 19:03:00,223.392,223.413,223.364,223.396,252200000.0
2006-10-24 19:04:00,223.401,223.428,223.391,223.428,152000000.0
2006-10-24 19:05:00,223.431,223.431,223.388,223.424,187500001.0
2006-10-24 19:06:00,223.428,223.451,223.396,223.434,364599999.0
2006-10-24 19:07:00,223.429,223.451,223.403,223.434,335399999.0
2006-10-24 19:08:00,223.423,223.433,223.376,223.433,297700001.0
2006-10-24 19:09:00,223.438,223.454,223.387,223.438,142799999.0
2006-10-24 19:10:00,223.436,223.462,223.4,223.459,149700000.0
2006-10-24 19:11:00,223.464,223.464,223.436,223.437,43300000.0
2006-10-24 19:12:00,223.44,223.459,223.44,223.454,97300000.0
2006-10-24 19:13:00,223.445,223.47,223.377,223.421,130300001.0
2006-10-24 19:14:00,223.408,223.431,223.375,223.425,210400000.0
2006-10-24 19:15:00,223.439,223.463,223.399,223.438,287099999.0
2006-10-24 19:16:00,223.446,223.446,223.398,223.413,20700000.0
2006-10-24 19:17:00,223.433,223.439,223.396,223.439,103899999.0
2006-10-24 19:18:00,223.435,223.441,223.416,223.435,210399999.0
2006-10-24 19:19:00,223.438,223.446,223.399,223.425,204399999.0
2006-10-24 19:20:00,223.428,223.437,223.419,223.422,157099999.0
2006-10-24 19:21:00,223.411,223.419,223.37,223.398,126499999.0
2006-10-24 19:22:00,223.402,223.415,223.36,223.395,107999999.0
2006-10-24 19:23:00,223.388,223.389,223.355,223.369,476200002.0
2006-10-24 19:24:00,223.387,223.408,223.375,223.398,103400001.0
2006-10-24 19:25:00,223.387,223.397,223.375,223.392,221600002.0
2006-10-24 19:26:00,223.385,223.393,223.363,223.387,410700000.0
2006-10-24 19:27:00,223.384,223.421,223.384,223.404,248600000.0
2006-10-24 19:28:00,223.399,223.427,223.383,223.427,236700001.0
2006-10-24 19:29:00,223.432,223.432,223.416,223.424,66600000.0
2006-10-24 19:30:00,223.425,223.467,223.425,223.449,247800000.0
2006-10-24 19:31:00,223.449,223.477,223.449,223.477,130300000.0
2006-10-24 19:32:00,223.474,223.485,223.464,223.47,384300001.0
2006-10-24 19:33:00,223.47,223.483,223.445,223.47,183599999.0
2006-10-24 19:34:00,223.483,223.529,223.459,223.525,225900000.0
2006-10-24 19:35:00,223.546,223.584,223.546,223.584,308100000.0
2006-10-24 19:36:00,223.585,223.604,223.578,223.604,180200000.0
2006-10-24 19:37:00,223.609,223.609,223.576,223.602,78600000.0
2006-10-24 19:38:00,223.613,223.613,223.584,223.613,215600002.0
2006-10-24 19:39:00,223.616,223.628,223.601,223.607,137600000.0
2006-10-24 19:40:00,223.607,223.61,223.559,223.559,292499999.0
2006-10-24 19:41:00,223.558,223.558,223.523,223.523,351099999.0
2006-10-24 19:42:00,223.525,223.545,223.511,223.545,168100000.0
2006-10-24 19:43:00,223.548,223.548,223.473,223.527,41000000.0
2006-10-24 19:44:00,223.536,223.556,223.498,223.531,199700001.0
2006-10-24 19:45:00,223.532,223.539,223.505,223.539,169100000.0
2006-10-24 19:46:00,223.557,223.559,223.544,223.553,110000000.0
2006-10-24 19:47:00,223.56,223.572,223.55,223.55,88300001.0
2006-10-24 19:48:00,223.536,223.582,223.536,223.582,166300000.0
2006-10-24 19:49:00,223.582,223.596,223.55,223.554,155600000.0
2006-10-24 19:50:00,223.56,223.577,223.549,223.549,176200003.0
2006-10-24 19:51:00,223.583,223.588,223.551,223.563,153000001.0
2006-10-24 19:52:00,223.578,223.597,223.559,223.59,121700000.0
2006-10-24 19:53:00,223.586,223.586,223.559,223.572,142800000.0
2006-10-24 19:54:00,223.571,223.573,223.547,223.567,245199999.0
2006-10-24 19:55:00,223.559,223.559,223.505,223.54,62800000.0
2006-10-24 19:56:00,223.536,223.536,223.469,223.472,153500000.0
2006-10-24 19:57:00,223.531,223.541,223.472,223.529,92600000.0
2006-10-24 19:58:00,223.547,223.561,223.535,223.535,276399999.0
2006-10-24 19:59:00,223.538,223.552,223.514,223.551,184800001.0
2006-10-24 20:00:00,223.527,223.551,223.527,223.54,97199999.0
2006-10-24 20:01:00,223.543,223.56,223.543,223.555,83500000.0
2006-10-24 20:02:00,223.554,223.567,223.542,223.542,111200000.0
2006-10-24 20:03:00,223.523,223.532,223.476,223.532,119300000.0
2006-10-24 20:04:00,223.538,223.543,223.524,223.534,141799999.0
2006-10-24 20:05:00,223.525,223.543,223.521,223.535,197500000.0
2006-10-24 20:06:00,223.534,223.534,223.472,223.523,187600001.0
2006-10-24 20:07:00,223.501,223.53,223.448,223.466,120699999.0
2006-10-24 20:08:00,223.536,223.536,223.45,223.521,215399999.0
2006-10-24 20:09:00,223.503,223.523,223.471,223.523,102400000.0
2006-10-24 20:10:00,223.487,223.521,223.467,223.485,113800000.0
2006-10-24 20:11:00,223.451,223.462,223.415,223.462,341900003.0
2006-10-24 20:12:00,223.477,223.515,223.477,223.487,461800000.0
2006-10-24 20:13:00,223.494,223.504,223.466,223.492,188000001.0
2006-10-24 20:14:00,223.474,223.485,223.449,223.475,152100000.0
2006-10-24 20:15:00,223.49,223.516,223.49,223.502,317500001.0
2006-10-24 20:16:00,223.485,223.502,223.441,223.488,198799999.0
2006-10-24 20:17:00,223.495,223.495,223.469,223.482,47100000.0
2006-10-24 20:18:00,223.491,223.515,223.478,223.478,122400000.0
2006-10-24 20:19:00,223.479,223.479,223.429,223.477,147100001.0
2006-10-24 20:20:00,223.47,223.485,223.449,223.485,273900001.0
2006-10-24 20:21:00,223.482,223.529,223.482,223.506,178199999.0
2006-10-24 20:22:00,223.508,223.52,223.451,223.52,228400000.0
2006-10-24 20:23:00,223.513,223.527,223.497,223.507,183200001.0
2006-10-24 20:24:00,223.509,223.517,223.484,223.484,150800000.0
2006-10-24 20:25:00,223.484,223.523,223.484,223.495,342200001.0
2006-10-24 20:26:00,223.505,223.533,223.504,223.525,354000000.0
2006-10-24 20:27:00,223.517,223.517,223.487,223.5,200699998.0
2006-10-24 20:28:00,223.498,223.519,223.444,223.49,370000001.0
2006-10-24 20:29:00,223.456,223.508,223.443,223.491,500899999.0
2006-10-24 20:30:00,223.477,223.518,223.446,223.495,552299999.0
2006-10-24 20:31:00,223.49,223.499,223.439,223.482,407200000.0
2006-10-24 20:32:00,223.488,223.504,223.469,223.498,548800000.0
2006-10-24 20:33:00,223.486,223.486,223.424,223.48,165899999.0
2006-10-24 20:34:00,223.481,223.492,223.474,223.485,192399999.0
2006-10-24 20:35:00,223.45,223.479,223.445,223.479,131700000.0
2006-10-24 20:36:00,223.447,223.488,223.418,223.472,124100000.0
2006-10-24 20:37:00,223.442,223.472,223.428,223.472,57500000.0
2006-10-24 20:38:00,223.461,223.484,223.456,223.459,218700000.0
2006-10-24 20:39:00,223.453,223.464,223.422,223.436,136000000.0
2006-10-24 20:40:00,223.457,223.457,223.417,223.417,376899999.0
2006-10-24 20:41:00,223.457,223.482,223.449,223.478,145300000.0
2006-10-24 20:42:00,223.471,223.486,223.419,223.485,173800000.0
2006-10-24 20:43:00,223.486,223.491,223.421,223.446,333500000.0
2006-10-24 20:44:00,223.463,223.483,223.437,223.462,345700000.0
2006-10-24 20:45:00,223.5,223.513,223.43,223.513,242700001.0
2006-10-24 20:46:00,223.511,223.511,223.436,223.46,226299999.0
2006-10-24 20:47:00,223.477,223.492,223.474,223.48,188600000.0
2006-10-24 20:48:00,223.48,223.502,223.409,223.502,253800002.0
2006-10-24 20:49:00,223.525,223.544,223.521,223.521,157400001.0
2006-10-24 20:50:00,223.491,223.511,223.487,223.508,336600001.0
2006-10-24 20:51:00,223.512,223.525,223.474,223.482,130400000.0
2006-10-24 20:52:00,223.517,223.537,223.517,223.525,116100001.0
2006-10-24 20:53:00,223.518,223.523,223.491,223.507,250399999.0
2006-10-24 20:54:00,223.512,223.53,223.477,223.53,140200000.0
2006-10-24 20:55:00,223.525,223.535,223.499,223.5,322599999.0
2006-10-24 20:56:00,223.502,223.511,223.493,223.493,194499998.0
2006-10-24 20:57:00,223.483,223.483,223.436,223.474,353199997.0
2006-10-24 20:58:00,223.44,223.489,223.439,223.485,335400000.0
2006-10-24 20:59:00,223.496,223.527,223.488,223.515,506500004.0
2006-10-24 21:00:00,223.516,223.538,223.483,223.492,413299999.0
2006-10-24 21:01:00,223.487,223.505,223.48,223.48,388899999.0
2006-10-24 21:02:00,223.45,223.492,223.447,223.479,189900000.0
2006-10-24 21:03:00,223.477,223.488,223.473,223.473,243299999.0
2006-10-24 21:04:00,223.481,223.481,223.416,223.467,79100000.0
2006-10-24 21:05:00,223.471,223.499,223.463,223.481,143000000.0
2006-10-24 21:06:00,223.462,223.466,223.421,223.446,161999998.0
2006-10-24 21:07:00,223.472,223.48,223.408,223.48,182800000.0
2006-10-24 21:08:00,223.477,223.477,223.43,223.472,127300000.0
2006-10-24 21:09:00,223.476,223.476,223.449,223.449,84300000.0
2006-10-24 21:10:00,223.443,223.445,223.429,223.432,100000000.0
2006-10-24 21:11:00,223.441,223.463,223.441,223.454,58300000.0
2006-10-24 21:12:00,223.447,223.449,223.413,223.448,130200001.0
2006-10-24 21:13:00,223.458,223.476,223.434,223.463,230000002.0
2006-10-24 21:14:00,223.438,223.477,223.427,223.477,375500000.0
2006-10-24 21:15:00,223.463,223.469,223.438,223.445,204600000.0
2006-10-24 21:16:00,223.442,223.453,223.432,223.453,99600000.0
2006-10-24 21:17:00,223.47,223.476,223.438,223.444,239000001.0
2006-10-24 21:18:00,223.454,223.463,223.439,223.443,128300000.0
2006-10-24 21:19:00,223.467,223.511,223.467,223.495,208400000.0
2006-10-24 21:20:00,223.5,223.522,223.483,223.501,387800002.0
2006-10-24 21:21:00,223.503,223.516,223.479,223.495,186800000.0
2006-10-24 21:22:00,223.515,223.515,223.476,223.478,237299999.0
2006-10-24 21:23:00,223.479,223.508,223.479,223.492,83700000.0
2006-10-24 21:24:00,223.487,223.491,223.459,223.48,162199999.0
2006-10-24 21:25:00,223.457,223.477,223.421,223.466,220299999.0
2006-10-24 21:26:00,223.465,223.499,223.449,223.495,83100000.0
2006-10-24 21:27:00,223.516,223.534,223.51,223.51,141999999.0
2006-10-24 21:28:00,223.51,223.518,223.467,223.478,139900000.0
2006-10-24 21:29:00,223.502,223.515,223.478,223.502,85200001.0
2006-10-24 21:30:00,223.491,223.506,223.451,223.503,58800000.0
2006-10-24 21:31:00,223.453,223.494,223.453,223.484,58599999.0
2006-10-24 21:32:00,223.503,223.503,223.439,223.447,83700000.0
2006-10-24 21:33:00,223.49,223.511,223.488,223.488,132100000.0
2006-10-24 21:34:00,223.509,223.528,223.5,223.515,99400000.0
2006-10-24 21:35:00,223.509,223.524,223.509,223.522,33500000.0
2006-10-24 21:36:00,223.522,223.522,223.451,223.502,81700000.0
2006-10-24 21:37:00,223.515,223.526,223.515,223.518,115800000.0
2006-10-24 21:38:00,223.49,223.542,223.467,223.521,85500000.0
2006-10-24 21:39:00,223.526,223.526,223.498,223.508,36399999.0
2006-10-24 21:40:00,223.488,223.494,223.466,223.466,54300000.0
2006-10-24 21:41:00,223.472,223.501,223.457,223.466,40500001.0
2006-10-24 21:42:00,223.5,223.517,223.455,223.499,137399998.0
2006-10-24 21:43:00,223.523,223.524,223.51,223.513,49000000.0
2006-10-24 21:44:00,223.52,223.553,223.49,223.52,206000001.0
2006-10-24 21:45:00,223.527,223.527,223.493,223.501,60300000.0
2006-10-24 21:46:00,223.496,223.519,223.472,223.518,116000000.0
2006-10-24 21:47:00,223.524,223.54,223.482,223.534,60700000.0
2006-10-24 21:48:00,223.527,223.527,223.477,223.524,129800001.0
2006-10-24 21:49:00,223.52,223.525,223.495,223.522,73800000.0
2006-10-24 21:50:00,223.532,223.532,223.502,223.503,23600000.0
2006-10-24 21:51:00,223.501,223.518,223.498,223.501,90700001.0
2006-10-24 21:52:00,223.497,223.513,223.497,223.512,45000000.0
2006-10-24 21:53:00,223.527,223.53,223.488,223.488,46100001.0
2006-10-24 21:54:00,223.54,223.54,223.504,223.504,115400000.0
2006-10-24 21:55:00,223.543,223.563,223.543,223.547,79699999.0
2006-10-24 21:56:00,223.549,223.552,223.533,223.536,41800000.0
2006-10-24 21:57:00,223.543,223.543,223.524,223.535,58100000.0
2006-10-24 21:58:00,223.539,223.541,223.523,223.525,87599999.0
2006-10-24 21:59:00,223.526,223.531,223.487,223.518,124700000.0
2006-10-24 22:00:00,223.51,223.534,223.5,223.534,206299999.0
2006-10-24 22:01:00,223.52,223.536,223.458,223.533,169800000.0
2006-10-24 22:02:00,223.509,223.541,223.502,223.537,237500000.0
2006-10-24 22:03:00,223.548,223.548,223.495,223.498,107200000.0
2006-10-24 22:04:00,223.534,223.553,223.518,223.538,100399999.0
2006-10-24 22:05:00,223.525,223.535,223.499,223.519,62800000.0
2006-10-24 22:06:00,223.514,223.523,223.511,223.511,35500000.0
2006-10-24 22:07:00,223.537,223.543,223.517,223.529,52200000.0
2006-10-24 22:08:00,223.536,223.554,223.513,223.552,56100000.0
2006-10-24 22:09:00,223.54,223.54,223.501,223.525,55700000.0
2006-10-24 22:10:00,223.529,223.558,223.52,223.533,55699999.0
2006-10-24 22:11:00,223.557,223.571,223.513,223.544,78399998.0
2006-10-24 22:12:00,223.54,223.543,223.512,223.513,122700001.0
2006-10-24 22:13:00,223.541,223.549,223.479,223.549,63900000.0
2006-10-24 22:14:00,223.572,223.576,223.546,223.546,50400000.0
2006-10-24 22:15:00,223.55,223.569,223.523,223.553,180099999.0
2006-10-24 22:16:00,223.559,223.56,223.538,223.543,262099998.0
2006-10-24 22:17:00,223.529,223.552,223.51,223.522,51500000.0
2006-10-24 22:18:00,223.507,223.525,223.481,223.517,83000000.0
2006-10-24 22:19:00,223.524,223.538,223.468,223.468,47900000.0
2006-10-24 22:20:00,223.518,223.53,223.467,223.53,59599999.0
2006-10-24 22:21:00,223.519,223.529,223.509,223.518,31900000.0
2006-10-24 22:22:00,223.508,223.547,223.5,223.52,73600000.0
2006-10-24 22:23:00,223.528,223.541,223.497,223.505,116600000.0
2006-10-24 22:24:00,223.525,223.527,223.476,223.49,67100000.0
2006-10-24 22:25:00,223.484,223.53,223.484,223.528,73100000.0
2006-10-24 22:26:00,223.543,223.543,223.517,223.524,61200000.0
2006-10-24 22:27:00,223.529,223.549,223.507,223.523,183900001.0
2006-10-24 22:28:00,223.539,223.539,223.497,223.507,55499999.0
2006-10-24 22:29:00,223.549,223.553,223.498,223.536,158400001.0
2006-10-24 22:30:00,223.526,223.526,223.459,223.51,31700000.0
2006-10-24 22:31:00,223.526,223.528,223.507,223.522,45500000.0
2006-10-24 22:32:00,223.521,223.549,223.521,223.537,92500000.0
2006-10-24 22:33:00,223.547,223.549,223.505,223.52,240899997.0
2006-10-24 22:34:00,223.527,223.546,223.512,223.514,298000000.0
2006-10-24 22:35:00,223.548,223.551,223.522,223.542,41900001.0
2006-10-24 22:36:00,223.513,223.535,223.494,223.496,110200001.0
2006-10-24 22:37:00,223.534,223.542,223.496,223.531,58200000.0
2006-10-24 22:38:00,223.552,223.552,223.5,223.5,31500000.0
2006-10-24 22:39:00,223.489,223.527,223.487,223.495,51000000.0
2006-10-24 22:40:00,223.532,223.547,223.523,223.525,54200000.0
2006-10-24 22:41:00,223.519,223.524,223.497,223.517,87800000.0
2006-10-24 22:42:00,223.507,223.507,223.485,223.497,55000000.0
2006-10-24 22:43:00,223.5,223.545,223.482,223.512,113299999.0
2006-10-24 22:44:00,223.493,223.526,223.468,223.526,131800001.0
2006-10-24 22:45:00,223.522,223.552,223.494,223.533,71400000.0
2006-10-24 22:46:00,223.547,223.563,223.547,223.558,51000000.0
2006-10-24 22:47:00,223.553,223.558,223.508,223.533,44200000.0
2006-10-24 22:48:00,223.538,223.55,223.503,223.503,114700000.0
2006-10-24 22:49:00,223.537,223.591,223.537,223.547,56600000.0
2006-10-24 22:50:00,223.549,223.593,223.534,223.581,62100000.0
2006-10-24 22:51:00,223.567,223.567,223.488,223.527,57600000.0
2006-10-24 22:52:00,223.508,223.549,223.492,223.541,31100000.0
2006-10-24 22:53:00,223.53,223.564,223.459,223.535,127599999.0
2006-10-24 22:54:00,223.545,223.545,223.487,223.536,63300001.0
2006-10-24 22:55:00,223.536,223.567,223.536,223.54,98600000.0
2006-10-24 22:56:00,223.523,223.534,223.508,223.525,123300001.0
2006-10-24 22:57:00,223.533,223.547,223.507,223.547,83400001.0
2006-10-24 22:58:00,223.514,223.557,223.514,223.534,42700000.0
2006-10-24 22:59:00,223.518,223.518,223.479,223.492,62500000.0
2006-10-24 23:00:00,223.429,223.463,223.424,223.433,16200000.0
2006-10-24 23:01:00,223.426,223.46,223.426,223.46,56700000.0
2006-10-24 23:02:00,223.437,223.47,223.437,223.465,34900000.0
2006-10-24 23:03:00,223.458,223.48,223.458,223.459,64500000.0
2006-10-24 23:04:00,223.471,223.471,223.422,223.444,45900000.0
2006-10-24 23:05:00,223.453,223.498,223.453,223.496,31500000.0
2006-10-24 23:06:00,223.523,223.55,223.509,223.55,67900000.0
2006-10-24 23:07:00,223.542,223.542,223.505,223.521,34700000.0
2006-10-24 23:08:00,223.528,223.614,223.523,223.614,29100000.0
2006-10-24 23:09:00,223.57,223.616,223.557,223.608,34100000.0
2006-10-24 23:10:00,223.554,223.565,223.496,223.529,87500001.0
2006-10-24 23:11:00,223.476,223.52,223.462,223.509,56000000.0
2006-10-24 23:12:00,223.512,223.557,223.512,223.556,45300001.0
2006-10-24 23:13:00,223.519,223.525,223.514,223.525,35100000.0
2006-10-24 23:14:00,223.521,223.543,223.499,223.517,41000000.0
2006-10-24 23:15:00,223.55,223.55,223.505,223.548,38800000.0
2006-10-24 23:16:00,223.528,223.529,223.502,223.529,35300000.0
2006-10-24 23:17:00,223.514,223.521,223.5,223.511,39800000.0
2006-10-24 23:18:00,223.53,223.53,223.482,223.519,38700000.0
2006-10-24 23:19:00,223.526,223.564,223.526,223.552,39200000.0
2006-10-24 23:20:00,223.565,223.566,223.453,223.519,35400000.0
2006-10-24 23:21:00,223.545,223.562,223.523,223.536,93900001.0
2006-10-24 23:22:00,223.539,223.55,223.491,223.513,61700000.0
2006-10-24 23:23:00,223.515,223.54,223.508,223.508,55000000.0
2006-10-24 23:24:00,223.544,223.548,223.489,223.501,50500000.0
2006-10-24 23:25:00,223.494,223.544,223.494,223.541,23500000.0
2006-10-24 23:26:00,223.555,223.556,223.503,223.556,48500000.0
2006-10-24 23:27:00,223.572,223.572,223.527,223.562,35000000.0
2006-10-24 23:28:00,223.497,223.555,223.497,223.534,56600000.0
2006-10-24 23:29:00,223.515,223.558,223.508,223.539,52300000.0
2006-10-24 23:30:00,223.582,223.599,223.528,223.571,78600002.0
2006-10-24 23:31:00,223.573,223.623,223.562,223.614,59400000.0
2006-10-24 23:32:00,223.631,223.631,223.567,223.6,62499999.0
2006-10-24 23:33:00,223.624,223.628,223.565,223.565,51800000.0
2006-10-24 23:34:00,223.595,223.599,223.562,223.562,59000000.0
2006-10-24 23:35:00,223.567,223.567,223.44,223.44,56200000.0
2006-10-24 23:36:00,223.459,223.554,223.459,223.536,47800000.0
2006-10-24 23:37:00,223.487,223.506,223.474,223.49,36700000.0
2006-10-24 23:38:00,223.474,223.474,223.44,223.447,53100000.0
2006-10-24 23:39:00,223.471,223.471,223.422,223.448,36100000.0
2006-10-24 23:40:00,223.453,223.462,223.426,223.436,61400001.0
2006-10-24 23:41:00,223.44,223.44,223.402,223.43,46600001.0
2006-10-24 23:42:00,223.424,223.442,223.391,223.423,61900000.0
2006-10-24 23:43:00,223.416,223.47,223.414,223.47,45800000.0
2006-10-24 23:44:00,223.461,223.495,223.455,223.492,55000000.0
2006-10-24 23:45:00,223.495,223.512,223.471,223.512,101000001.0
2006-10-24 23:46:00,223.537,223.573,223.537,223.573,71199999.0
2006-10-24 23:47:00,223.524,223.577,223.524,223.568,51100000.0
2006-10-24 23:48:00,223.569,223.576,223.52,223.546,43200000.0
2006-10-24 23:49:00,223.535,223.57,223.504,223.57,60900000.0
2006-10-24 23:50:00,223.54,223.567,223.53,223.567,40500000.0
2006-10-24 23:51:00,223.564,223.571,223.534,223.571,48099999.0
2006-10-24 23:52:00,223.553,223.589,223.542,223.589,35000000.0
2006-10-24 23:53:00,223.574,223.581,223.527,223.57,45500000.0
2006-10-24 23:54:00,223.572,223.596,223.561,223.591,30800000.0
2006-10-24 23:55:00,223.554,223.583,223.528,223.583,43900000.0
2006-10-24 23:56:00,223.61,223.61,223.567,223.588,80099999.0
2006-10-24 23:57:00,223.571,223.595,223.562,223.571,81999999.0
2006-10-24 23:58:00,223.556,223.558,223.535,223.548,59600000.0
2006-10-24 23:59:00,223.574,223.59,223.574,223.59,39700000.0
2006-10-25 00:00:00,223.585,223.585,223.553,223.557,15000000.0
2006-10-25 00:01:00,223.556,223.569,223.517,223.546,67000001.0
2006-10-25 00:02:00,223.561,223.578,223.546,223.547,17100000.0
2006-10-25 00:03:00,223.541,223.549,223.53,223.533,49000000.0
2006-10-25 00:04:00,223.533,223.552,223.531,223.552,51700001.0
2006-10-25 00:05:00,223.514,223.548,223.502,223.523,42300000.0
2006-10-25 00:06:00,223.526,223.549,223.519,223.526,36300000.0
2006-10-25 00:07:00,223.514,223.537,223.514,223.535,48599999.0
2006-10-25 00:08:00,223.549,223.563,223.528,223.563,60499999.0
2006-10-25 00:09:00,223.528,223.557,223.519,223.557,81400000.0
2006-10-25 00:10:00,223.535,223.563,223.528,223.545,82600001.0
2006-10-25 00:11:00,223.541,223.554,223.506,223.506,64699999.0
2006-10-25 00:12:00,223.535,223.541,223.501,223.541,48600000.0
2006-10-25 00:13:00,223.532,223.568,223.529,223.558,43900000.0
2006-10-25 00:14:00,223.565,223.577,223.546,223.564,71400000.0
2006-10-25 00:15:00,223.563,223.595,223.529,223.529,41900000.0
2006-10-25 00:16:00,223.566,223.589,223.566,223.577,65300001.0
2006-10-25 00:17:00,223.554,223.58,223.542,223.58,44900000.0
2006-10-25 00:18:00,223.58,223.58,223.534,223.545,67400000.0
2006-10-25 00:19:00,223.581,223.594,223.542,223.548,38700001.0
2006-10-25 00:20:00,223.54,223.579,223.54,223.553,96700000.0
2006-10-25 00:21:00,223.569,223.587,223.564,223.576,66100000.0
2006-10-25 00:22:00,223.539,223.567,223.529,223.532,49200000.0
2006-10-25 00:23:00,223.568,223.568,223.528,223.55,27600000.0
2006-10-25 00:24:00,223.536,223.56,223.529,223.548,52700001.0
2006-10-25 00:25:00,223.559,223.559,223.521,223.537,38000000.0
2006-10-25 00:26:00,223.532,223.551,223.52,223.544,57400001.0
2006-10-25 00:27:00,223.521,223.569,223.521,223.542,46100000.0
2006-10-25 00:28:00,223.547,223.548,223.49,223.511,48100000.0
2006-10-25 00:29:00,223.535,223.535,223.513,223.523,66200000.0
2006-10-25 00:30:00,223.496,223.521,223.486,223.517,35200000.0
2006-10-25 00:31:00,223.518,223.518,223.493,223.512,33400000.0
2006-10-25 00:32:00,223.533,223.535,223.48,223.48,45800000.0
2006-10-25 00:33:00,223.535,223.535,223.504,223.504,22800000.0
2006-10-25 00:34:00,223.495,223.499,223.46,223.479,41700000.0
2006-10-25 00:35:00,223.481,223.494,223.467,223.493,72500000.0
2006-10-25 00:36:00,223.472,223.496,223.452,223.473,37500000.0
2006-10-25 00:37:00,223.484,223.484,223.456,223.474,47200000.0
2006-10-25 00:38:00,223.482,223.494,223.482,223.494,20500000.0
2006-10-25 00:39:00,223.476,223.477,223.437,223.44,64199999.0
2006-10-25 00:40:00,223.486,223.488,223.459,223.459,29600000.0
2006-10-25 00:41:00,223.492,223.499,223.489,223.49,12800000.0
2006-10-25 00:42:00,223.463,223.482,223.431,223.462,54099999.0
2006-10-25 00:43:00,223.439,223.46,223.42,223.424,38000000.0
2006-10-25 00:44:00,223.466,223.497,223.444,223.489,61700000.0
2006-10-25 00:45:00,223.466,223.48,223.46,223.464,51900000.0
2006-10-25 00:46:00,223.451,223.5,223.451,223.495,37800000.0
2006-10-25 00:47:00,223.486,223.497,223.462,223.485,49900000.0
2006-10-25 00:48:00,223.464,223.488,223.45,223.48,60900000.0
2006-10-25 00:49:00,223.434,223.505,223.434,223.49,47500000.0
2006-10-25 00:50:00,223.503,223.51,223.466,223.51,21600000.0
2006-10-25 00:51:00,223.471,223.513,223.471,223.495,65000000.0
2006-10-25 00:52:00,223.497,223.514,223.497,223.504,35900000.0
2006-10-25 00:53:00,223.501,223.54,223.492,223.519,102200001.0
2006-10-25 00:54:00,223.498,223.526,223.493,223.522,72800002.0
2006-10-25 00:55:00,223.519,223.571,223.518,223.571,31700000.0
2006-10-25 00:56:00,223.567,223.572,223.519,223.54,46400000.0
2006-10-25 00:57:00,223.551,223.562,223.536,223.562,67000001.0
2006-10-25 00:58:00,223.521,223.55,223.487,223.487,43100000.0
2006-10-25 00:59:00,223.487,223.526,223.487,223.504,51099999.0
2006-10-25 01:00:00,223.574,223.617,223.556,223.617,72000000.0
2006-10-25 01:01:00,223.588,223.588,223.54,223.54,29600000.0
2006-10-25 01:02:00,223.527,223.529,223.5,223.517,60300000.0
2006-10-25 01:03:00,223.521,223.543,223.502,223.517,39600000.0
2006-10-25 01:04:00,223.54,223.54,223.508,223.508,47000000.0
2006-10-25 01:05:00,223.527,223.528,223.489,223.526,39500000.0
2006-10-25 01:06:00,223.501,223.517,223.48,223.499,78500002.0
2006-10-25 01:07:00,223.521,223.533,223.491,223.494,46100000.0
2006-10-25 01:08:00,223.496,223.526,223.49,223.497,48500000.0
2006-10-25 01:09:00,223.474,223.507,223.468,223.495,46400000.0
2006-10-25 01:10:00,223.478,223.501,223.473,223.501,44600000.0
2006-10-25 01:11:00,223.501,223.501,223.421,223.468,58000000.0
2006-10-25 01:12:00,223.434,223.468,223.423,223.462,39600000.0
2006-10-25 01:13:00,223.47,223.49,223.453,223.49,21500000.0
2006-10-25 01:14:00,223.477,223.498,223.448,223.478,78800000.0
2006-10-25 01:15:00,223.481,223.516,223.472,223.51,48600000.0
2006-10-25 01:16:00,223.527,223.539,223.482,223.533,101900001.0
2006-10-25 01:17:00,223.513,223.543,223.473,223.543,22500000.0
2006-10-25 01:18:00,223.525,223.553,223.509,223.52,36300000.0
2006-10-25 01:19:00,223.556,223.567,223.501,223.528,57800000.0
2006-10-25 01:20:00,223.528,223.55,223.522,223.543,81100000.0
2006-10-25 01:21:00,223.572,223.58,223.535,223.548,58399999.0
2006-10-25 01:22:00,223.562,223.564,223.532,223.545,28100000.0
2006-10-25 01:23:00,223.574,223.591,223.574,223.591,38400000.0
2006-10-25 01:24:00,223.593,223.614,223.57,223.609,22300000.0
2006-10-25 01:25:00,223.598,223.616,223.591,223.616,46200000.0
2006-10-25 01:26:00,223.608,223.619,223.573,223.579,67000001.0
2006-10-25 01:27:00,223.578,223.579,223.549,223.579,61300002.0
2006-10-25 01:28:00,223.556,223.593,223.536,223.593,47800001.0
2006-10-25 01:29:00,223.587,223.594,223.542,223.569,68000000.0
2006-10-25 01:30:00,223.574,223.576,223.543,223.566,42500000.0
2006-10-25 01:31:00,223.591,223.593,223.571,223.579,42800000.0
2006-10-25 01:32:00,223.577,223.577,223.534,223.555,27200000.0
2006-10-25 01:33:00,223.586,223.59,223.545,223.552,56300000.0
2006-10-25 01:34:00,223.558,223.565,223.534,223.534,61300001.0
2006-10-25 01:35:00,223.545,223.557,223.534,223.542,30400001.0
2006-10-25 01:36:00,223.556,223.566,223.52,223.52,43000000.0
2006-10-25 01:37:00,223.571,223.571,223.524,223.535,47400000.0
2006-10-25 01:38:00,223.533,223.566,223.533,223.545,51999999.0
2006-10-25 01:39:00,223.525,223.545,223.5,223.534,43999999.0
2006-10-25 01:40:00,223.524,223.541,223.502,223.517,62100000.0
2006-10-25 01:41:00,223.501,223.501,223.453,223.453,15900000.0
2006-10-25 01:42:00,223.51,223.51,223.475,223.475,24100000.0
2006-10-25 01:43:00,223.473,223.476,223.43,223.47,49300001.0
2006-10-25 01:44:00,223.46,223.46,223.41,223.447,56400000.0
2006-10-25 01:45:00,223.47,223.483,223.458,223.477,80200001.0
2006-10-25 01:46:00,223.467,223.48,223.447,223.48,84300002.0
2006-10-25 01:47:00,223.431,223.487,223.43,223.445,45700000.0
2006-10-25 01:48:00,223.448,223.48,223.436,223.471,30200000.0
2006-10-25 01:49:00,223.457,223.472,223.409,223.466,40200000.0
2006-10-25 01:50:00,223.469,223.473,223.454,223.471,72100001.0
2006-10-25 01:51:00,223.445,223.474,223.43,223.468,24200000.0
2006-10-25 01:52:00,223.477,223.477,223.436,223.462,60700000.0
2006-10-25 01:53:00,223.422,223.454,223.394,223.454,56100000.0
2006-10-25 01:54:00,223.477,223.477,223.423,223.423,25900000.0
2006-10-25 01:55:00,223.4,223.428,223.377,223.418,37500000.0
2006-10-25 01:56:00,223.425,223.436,223.422,223.424,41500000.0
2006-10-25 01:57:00,223.428,223.455,223.4,223.439,20000000.0
2006-10-25 01:58:00,223.413,223.478,223.404,223.47,78000000.0
2006-10-25 01:59:00,223.478,223.478,223.418,223.418,47999999.0
2006-10-25 02:00:00,223.409,223.423,223.403,223.403,29500000.0
2006-10-25 02:01:00,223.43,223.472,223.38,223.381,42600000.0
2006-10-25 02:02:00,223.403,223.425,223.37,223.41,30700000.0
2006-10-25 02:03:00,223.422,223.422,223.409,223.422,38600000.0
2006-10-25 02:04:00,223.388,223.437,223.355,223.423,68700001.0
2006-10-25 02:05:00,223.406,223.406,223.356,223.364,33900000.0
2006-10-25 02:06:00,223.377,223.386,223.367,223.367,37400000.0
2006-10-25 02:07:00,223.375,223.406,223.374,223.397,48100000.0
2006-10-25 02:08:00,223.375,223.399,223.374,223.385,81800001.0
2006-10-25 02:09:00,223.415,223.423,223.408,223.408,28300000.0
2006-10-25 02:10:00,223.418,223.438,223.418,223.421,48700000.0
2006-10-25 02:11:00,223.398,223.428,223.385,223.393,82900000.0
2006-10-25 02:12:00,223.406,223.423,223.405,223.423,23900000.0
2006-10-25 02:13:00,223.413,223.431,223.407,223.424,29100000.0
2006-10-25 02:14:00,223.406,223.437,223.396,223.419,93100001.0
2006-10-25 02:15:00,223.415,223.419,223.409,223.41,74700000.0
2006-10-25 02:16:00,223.424,223.44,223.402,223.428,39300000.0
2006-10-25 02:17:00,223.442,223.452,223.416,223.434,51700000.0
2006-10-25 02:18:00,223.412,223.427,223.392,223.392,53800000.0
2006-10-25 02:19:00,223.42,223.475,223.413,223.46,63700000.0
2006-10-25 02:20:00,223.464,223.476,223.43,223.43,54500000.0
2006-10-25 02:21:00,223.423,223.423,223.413,223.422,41800000.0
2006-10-25 02:22:00,223.414,223.414,223.374,223.4,39800000.0
2006-10-25 02:23:00,223.415,223.424,223.391,223.411,31900000.0
2006-10-25 02:24:00,223.403,223.403,223.361,223.374,34400000.0
2006-10-25 02:25:00,223.379,223.395,223.362,223.377,70199999.0
2006-10-25 02:26:00,223.377,223.377,223.356,223.36,67600000.0
2006-10-25 02:27:00,223.317,223.357,223.312,223.351,37100000.0
2006-10-25 02:28:00,223.363,223.374,223.357,223.362,55500000.0
2006-10-25 02:29:00,223.348,223.352,223.313,223.317,27300000.0
2006-10-25 02:30:00,223.352,223.372,223.333,223.372,77800001.0
2006-10-25 02:31:00,223.391,223.391,223.349,223.367,52200000.0
2006-10-25 02:32:00,223.361,223.397,223.35,223.384,55200000.0
2006-10-25 02:33:00,223.4,223.415,223.372,223.387,62800000.0
2006-10-25 02:34:00,223.404,223.412,223.404,223.41,21500000.0
2006-10-25 02:35:00,223.397,223.402,223.381,223.388,67600001.0
2006-10-25 02:36:00,223.39,223.394,223.323,223.361,42200000.0
2006-10-25 02:37:00,223.376,223.376,223.323,223.358,47500000.0
2006-10-25 02:38:00,223.353,223.394,223.353,223.389,47300000.0
2006-10-25 02:39:00,223.419,223.471,223.419,223.451,41200000.0
2006-10-25 02:40:00,223.444,223.444,223.408,223.418,104800001.0
2006-10-25 02:41:00,223.403,223.436,223.343,223.411,46800000.0
2006-10-25 02:42:00,223.397,223.423,223.397,223.41,73700000.0
2006-10-25 02:43:00,223.403,223.409,223.384,223.405,61900000.0
2006-10-25 02:44:00,223.37,223.444,223.37,223.444,66800000.0
2006-10-25 02:45:00,223.432,223.432,223.391,223.419,35500000.0
2006-10-25 02:46:00,223.419,223.442,223.419,223.434,28900000.0
2006-10-25 02:47:00,223.446,223.447,223.386,223.406,97800002.0
2006-10-25 02:48:00,223.445,223.465,223.437,223.437,75300000.0
2006-10-25 02:49:00,223.423,223.447,223.409,223.443,49900000.0
2006-10-25 02:50:00,223.428,223.455,223.421,223.455,68700001.0
2006-10-25 02:51:00,223.464,223.464,223.423,223.452,72699999.0
2006-10-25 02:52:00,223.424,223.457,223.404,223.457,33600000.0
2006-10-25 02:53:00,223.455,223.465,223.444,223.454,24200000.0
2006-10-25 02:54:00,223.454,223.473,223.44,223.453,46600000.0
2006-10-25 02:55:00,223.43,223.459,223.428,223.459,42200001.0
2006-10-25 02:56:00,223.456,223.468,223.449,223.46,78400000.0
2006-10-25 02:57:00,223.45,223.47,223.435,223.469,55000000.0
2006-10-25 02:58:00,223.47,223.47,223.42,223.455,50200000.0
2006-10-25 02:59:00,223.463,223.483,223.461,223.483,85700000.0
2006-10-25 03:00:00,223.45,223.504,223.447,223.464,81299999.0
2006-10-25 03:01:00,223.437,223.437,223.376,223.38,30900000.0
2006-10-25 03:02:00,223.387,223.412,223.361,223.361,56799999.0
2006-10-25 03:03:00,223.391,223.414,223.373,223.39,53500000.0
2006-10-25 03:04:00,223.397,223.408,223.384,223.405,36400000.0
2006-10-25 03:05:00,223.408,223.421,223.381,223.381,39699999.0
2006-10-25 03:06:00,223.379,223.409,223.379,223.4,59400000.0
2006-10-25 03:07:00,223.383,223.397,223.368,223.388,61300000.0
2006-10-25 03:08:00,223.396,223.398,223.38,223.39,40000000.0
2006-10-25 03:09:00,223.386,223.386,223.36,223.37,37400000.0
2006-10-25 03:10:00,223.343,223.38,223.33,223.342,63999999.0
2006-10-25 03:11:00,223.328,223.35,223.276,223.276,39300000.0
2006-10-25 03:12:00,223.283,223.331,223.283,223.315,33300000.0
2006-10-25 03:13:00,223.343,223.343,223.317,223.324,25700000.0
2006-10-25 03:14:00,223.323,223.324,223.294,223.294,45400000.0
2006-10-25 03:15:00,223.25,223.311,223.25,223.302,62000000.0
2006-10-25 03:16:00,223.308,223.322,223.303,223.322,28400000.0
2006-10-25 03:17:00,223.324,223.329,223.309,223.321,30500000.0
2006-10-25 03:18:00,223.319,223.342,223.288,223.32,59800000.0
2006-10-25 03:19:00,223.334,223.344,223.327,223.343,45900000.0
2006-10-25 03:20:00,223.331,223.335,223.31,223.31,34700001.0
2006-10-25 03:21:00,223.327,223.347,223.313,223.313,97499999.0
2006-10-25 03:22:00,223.309,223.372,223.309,223.347,52400000.0
2006-10-25 03:23:00,223.35,223.381,223.301,223.38,66300000.0
2006-10-25 03:24:00,223.393,223.393,223.376,223.389,59400000.0
2006-10-25 03:25:00,223.383,223.406,223.376,223.376,50200000.0
2006-10-25 03:26:00,223.364,223.393,223.364,223.387,47500000.0
2006-10-25 03:27:00,223.376,223.399,223.371,223.386,59800000.0
2006-10-25 03:28:00,223.412,223.423,223.38,223.404,48100000.0
2006-10-25 03:29:00,223.372,223.414,223.367,223.414,49500000.0
2006-10-25 03:30:00,223.418,223.429,223.376,223.376,27500000.0
2006-10-25 03:31:00,223.403,223.417,223.378,223.417,40100000.0
2006-10-25 03:32:00,223.403,223.409,223.393,223.4,70300000.0
2006-10-25 03:33:00,223.381,223.394,223.356,223.385,39000000.0
2006-10-25 03:34:00,223.384,223.394,223.357,223.384,68200000.0
2006-10-25 03:35:00,223.383,223.401,223.368,223.392,56200000.0
2006-10-25 03:36:00,223.404,223.415,223.371,223.371,39500000.0
2006-10-25 03:37:00,223.368,223.375,223.349,223.375,40300000.0
2006-10-25 03:38:00,223.364,223.368,223.338,223.368,39400001.0
2006-10-25 03:39:00,223.336,223.371,223.32,223.367,55800000.0
2006-10-25 03:40:00,223.366,223.387,223.343,223.35,35900000.0
2006-10-25 03:41:00,223.331,223.354,223.308,223.352,119300003.0
2006-10-25 03:42:00,223.344,223.362,223.34,223.353,52000000.0
2006-10-25 03:43:00,223.345,223.345,223.311,223.315,24000000.0
2006-10-25 03:44:00,223.339,223.339,223.309,223.325,53400000.0
2006-10-25 03:45:00,223.328,223.329,223.304,223.329,57500000.0
2006-10-25 03:46:00,223.314,223.33,223.28,223.28,58100000.0
2006-10-25 03:47:00,223.335,223.335,223.301,223.33,46000000.0
2006-10-25 03:48:00,223.312,223.353,223.308,223.341,37700000.0
2006-10-25 03:49:00,223.337,223.346,223.334,223.346,55499999.0
2006-10-25 03:50:00,223.343,223.38,223.343,223.355,69100000.0
2006-10-25 03:51:00,223.345,223.354,223.293,223.31,43899999.0
2006-10-25 03:52:00,223.332,223.367,223.325,223.367,48600000.0
2006-10-25 03:53:00,223.366,223.375,223.362,223.369,43300000.0
2006-10-25 03:54:00,223.363,223.363,223.333,223.341,60200000.0
2006-10-25 03:55:00,223.324,223.324,223.268,223.318,62500000.0
2006-10-25 03:56:00,223.318,223.338,223.306,223.328,28500000.0
2006-10-25 03:57:00,223.329,223.36,223.329,223.35,31900000.0
2006-10-25 03:58:00,223.337,223.361,223.325,223.361,67300000.0
2006-10-25 03:59:00,223.356,223.369,223.339,223.363,42599999.0
2006-10-25 04:00:00,223.358,223.387,223.358,223.387,25500000.0
2006-10-25 04:01:00,223.363,223.375,223.357,223.366,38300000.0
2006-10-25 04:02:00,223.352,223.394,223.347,223.37,70000001.0
2006-10-25 04:03:00,223.374,223.374,223.349,223.353,31100000.0
2006-10-25 04:04:00,223.356,223.386,223.349,223.386,52500000.0
2006-10-25 04:05:00,223.38,223.394,223.346,223.346,55000000.0
2006-10-25 04:06:00,223.351,223.365,223.349,223.352,56000000.0
2006-10-25 04:07:00,223.348,223.365,223.334,223.365,42300000.0
2006-10-25 04:08:00,223.377,223.383,223.348,223.383,70000000.0
2006-10-25 04:09:00,223.38,223.405,223.349,223.404,46700000.0
2006-10-25 04:10:00,223.405,223.411,223.358,223.377,28100000.0
2006-10-25 04:11:00,223.383,223.409,223.375,223.378,55700000.0
2006-10-25 04:12:00,223.378,223.392,223.358,223.392,58300001.0
2006-10-25 04:13:00,223.404,223.406,223.358,223.379,44000000.0
2006-10-25 04:14:00,223.345,223.399,223.345,223.388,68899999.0
2006-10-25 04:15:00,223.377,223.401,223.353,223.401,48800000.0
2006-10-25 04:16:00,223.396,223.42,223.385,223.385,12800000.0
2006-10-25 04:17:00,223.348,223.38,223.342,223.374,58899999.0
2006-10-25 04:18:00,223.375,223.415,223.375,223.388,48900000.0
2006-10-25 04:19:00,223.374,223.387,223.359,223.387,26500000.0
2006-10-25 04:20:00,223.384,223.396,223.363,223.39,35000000.0
2006-10-25 04:21:00,223.402,223.418,223.344,223.396,54900000.0
2006-10-25 04:22:00,223.393,223.414,223.392,223.399,34000000.0
2006-10-25 04:23:00,223.411,223.43,223.411,223.412,47900001.0
2006-10-25 04:24:00,223.414,223.423,223.379,223.423,51600000.0
2006-10-25 04:25:00,223.384,223.415,223.384,223.401,25600000.0
2006-10-25 04:26:00,223.389,223.414,223.379,223.41,36000000.0
2006-10-25 04:27:00,223.402,223.414,223.359,223.391,52700000.0
2006-10-25 04:28:00,223.407,223.422,223.392,223.412,40900000.0
2006-10-25 04:29:00,223.407,223.414,223.371,223.382,50100001.0
2006-10-25 04:30:00,223.386,223.395,223.365,223.395,23600000.0
2006-10-25 04:31:00,223.413,223.414,223.365,223.393,45400001.0
2006-10-25 04:32:00,223.405,223.422,223.398,223.416,65000001.0
2006-10-25 04:33:00,223.409,223.426,223.402,223.412,38500000.0
2006-10-25 04:34:00,223.379,223.426,223.357,223.426,46200000.0
2006-10-25 04:35:00,223.416,223.434,223.395,223.434,71799999.0
2006-10-25 04:36:00,223.413,223.422,223.406,223.422,28000000.0
2006-10-25 04:37:00,223.43,223.432,223.401,223.414,39600000.0
2006-10-25 04:38:00,223.415,223.415,223.362,223.402,62200000.0
2006-10-25 04:39:00,223.428,223.429,223.394,223.407,23900000.0
2006-10-25 04:40:00,223.398,223.402,223.357,223.402,46600000.0
2006-10-25 04:41:00,223.419,223.439,223.406,223.439,39000000.0
2006-10-25 04:42:00,223.429,223.441,223.414,223.428,72300000.0
2006-10-25 04:43:00,223.445,223.452,223.411,223.438,41700000.0
2006-10-25 04:44:00,223.462,223.462,223.427,223.44,56500000.0
2006-10-25 04:45:00,223.433,223.451,223.429,223.439,45300000.0
2006-10-25 04:46:00,223.427,223.44,223.397,223.397,33100000.0
2006-10-25 04:47:00,223.411,223.459,223.411,223.443,37500000.0
2006-10-25 04:48:00,223.435,223.44,223.402,223.437,67999999.0
2006-10-25 04:49:00,223.431,223.433,223.413,223.43,51900000.0
2006-10-25 04:50:00,223.421,223.435,223.405,223.408,81200001.0
2006-10-25 04:51:00,223.401,223.409,223.358,223.397,70600000.0
2006-10-25 04:52:00,223.391,223.4,223.387,223.393,50800000.0
2006-10-25 04:53:00,223.397,223.397,223.376,223.383,64600000.0
2006-10-25 04:54:00,223.383,223.398,223.363,223.381,72300000.0
2006-10-25 04:55:00,223.421,223.422,223.376,223.399,64100000.0
2006-10-25 04:56:00,223.377,223.389,223.375,223.381,20800000.0
2006-10-25 04:57:00,223.409,223.416,223.38,223.38,44700000.0
2006-10-25 04:58:00,223.354,223.381,223.343,223.343,38800000.0
2006-10-25 04:59:00,223.377,223.384,223.313,223.333,54200000.0
2006-10-25 05:00:00,223.35,223.383,223.334,223.357,40900000.0
2006-10-25 05:01:00,223.351,223.351,223.3,223.346,64500002.0
2006-10-25 05:02:00,223.355,223.364,223.31,223.334,63600000.0
2006-10-25 05:03:00,223.345,223.345,223.304,223.322,31900000.0
2006-10-25 05:04:00,223.325,223.353,223.295,223.353,67500000.0
2006-10-25 05:05:00,223.288,223.358,223.288,223.356,41600000.0
2006-10-25 05:06:00,223.335,223.336,223.296,223.33,17300000.0
2006-10-25 05:07:00,223.348,223.369,223.343,223.343,57000001.0
2006-10-25 05:08:00,223.342,223.358,223.323,223.345,66200000.0
2006-10-25 05:09:00,223.352,223.361,223.315,223.352,46700000.0
2006-10-25 05:10:00,223.335,223.368,223.318,223.351,69499999.0
2006-10-25 05:11:00,223.353,223.368,223.345,223.362,102600001.0
2006-10-25 05:12:00,223.34,223.364,223.319,223.327,87700000.0
2006-10-25 05:13:00,223.357,223.369,223.312,223.356,93700000.0
2006-10-25 05:14:00,223.358,223.366,223.349,223.356,54500000.0
2006-10-25 05:15:00,223.344,223.357,223.305,223.339,52499999.0
2006-10-25 05:16:00,223.318,223.347,223.317,223.347,53900001.0
2006-10-25 05:17:00,223.373,223.373,223.311,223.334,51500000.0
2006-10-25 05:18:00,223.362,223.363,223.339,223.344,84100000.0
2006-10-25 05:19:00,223.336,223.37,223.319,223.362,53000000.0
2006-10-25 05:20:00,223.353,223.36,223.329,223.36,86499999.0
2006-10-25 05:21:00,223.353,223.371,223.329,223.339,60699999.0
2006-10-25 05:22:00,223.333,223.368,223.324,223.353,32100000.0
2006-10-25 05:23:00,223.367,223.367,223.333,223.333,74500000.0
2006-10-25 05:24:00,223.353,223.371,223.316,223.36,57300000.0
2006-10-25 05:25:00,223.368,223.37,223.36,223.365,84800000.0
2006-10-25 05:26:00,223.335,223.361,223.314,223.347,30000000.0
2006-10-25 05:27:00,223.333,223.348,223.31,223.328,72899999.0
2006-10-25 05:28:00,223.355,223.355,223.345,223.355,52600000.0
2006-10-25 05:29:00,223.336,223.344,223.33,223.343,80300000.0
2006-10-25 05:30:00,223.334,223.34,223.315,223.333,41500001.0
2006-10-25 05:31:00,223.298,223.35,223.288,223.335,72800000.0
2006-10-25 05:32:00,223.344,223.354,223.324,223.333,58600000.0
2006-10-25 05:33:00,223.348,223.359,223.341,223.341,52600000.0
2006-10-25 05:34:00,223.349,223.387,223.349,223.382,38400000.0
2006-10-25 05:35:00,223.396,223.396,223.349,223.378,64600001.0
2006-10-25 05:36:00,223.379,223.387,223.34,223.351,52600000.0
2006-10-25 05:37:00,223.358,223.376,223.337,223.354,67300000.0
2006-10-25 05:38:00,223.38,223.447,223.38,223.447,28300000.0
2006-10-25 05:39:00,223.45,223.456,223.426,223.438,38200000.0
2006-10-25 05:40:00,223.431,223.457,223.414,223.445,43400000.0
2006-10-25 05:41:00,223.435,223.466,223.424,223.456,46300000.0
2006-10-25 05:42:00,223.45,223.45,223.436,223.442,49800000.0
2006-10-25 05:43:00,223.44,223.461,223.426,223.455,19700000.0
2006-10-25 05:44:00,223.423,223.451,223.398,223.448,44700000.0
2006-10-25 05:45:00,223.476,223.492,223.431,223.492,59800001.0
2006-10-25 05:46:00,223.504,223.523,223.487,223.517,58400000.0
2006-10-25 05:47:00,223.523,223.529,223.501,223.501,31100000.0
2006-10-25 05:48:00,223.503,223.519,223.484,223.519,49100000.0
2006-10-25 05:49:00,223.499,223.515,223.477,223.515,31500000.0
2006-10-25 05:50:00,223.481,223.49,223.449,223.449,65499999.0
2006-10-25 05:51:00,223.462,223.481,223.45,223.458,39100000.0
2006-10-25 05:52:00,223.489,223.489,223.437,223.465,60800000.0
2006-10-25 05:53:00,223.441,223.48,223.429,223.474,58100000.0
2006-10-25 05:54:00,223.487,223.494,223.473,223.474,41400000.0
2006-10-25 05:55:00,223.478,223.479,223.441,223.443,87700001.0
2006-10-25 05:56:00,223.405,223.441,223.401,223.432,51500000.0
2006-10-25 05:57:00,223.453,223.453,223.428,223.44,50500000.0
2006-10-25 05:58:00,223.433,223.443,223.41,223.439,44500000.0
2006-10-25 05:59:00,223.433,223.437,223.413,223.428,45300000.0
2006-10-25 06:00:00,223.429,223.443,223.396,223.417,32200000.0
2006-10-25 06:01:00,223.441,223.461,223.433,223.447,82500000.0
2006-10-25 06:02:00,223.451,223.451,223.404,223.422,44700000.0
2006-10-25 06:03:00,223.406,223.425,223.386,223.425,38000000.0
2006-10-25 06:04:00,223.414,223.414,223.391,223.399,59400000.0
2006-10-25 06:05:00,223.405,223.417,223.393,223.412,60100000.0
2006-10-25 06:06:00,223.411,223.427,223.39,223.421,79700000.0
2006-10-25 06:07:00,223.428,223.446,223.426,223.433,37900000.0
2006-10-25 06:08:00,223.413,223.413,223.369,223.372,45099999.0
2006-10-25 06:09:00,223.431,223.448,223.411,223.43,43100001.0
2006-10-25 06:10:00,223.438,223.457,223.412,223.417,44700001.0
2006-10-25 06:11:00,223.402,223.459,223.402,223.458,21300000.0
2006-10-25 06:12:00,223.459,223.488,223.451,223.476,75999999.0
2006-10-25 06:13:00,223.475,223.479,223.456,223.479,27900000.0
2006-10-25 06:14:00,223.48,223.484,223.468,223.479,80300000.0
2006-10-25 06:15:00,223.466,223.49,223.466,223.482,41400000.0
2006-10-25 06:16:00,223.497,223.51,223.475,223.495,40700000.0
2006-10-25 06:17:00,223.514,223.514,223.481,223.513,34300000.0
2006-10-25 06:18:00,223.5,223.517,223.493,223.493,52600000.0
2006-10-25 06:19:00,223.525,223.54,223.51,223.526,28100000.0
2006-10-25 06:20:00,223.527,223.527,223.483,223.517,68500000.0
2006-10-25 06:21:00,223.519,223.523,223.481,223.491,33200000.0
2006-10-25 06:22:00,223.491,223.503,223.481,223.481,45400000.0
2006-10-25 06:23:00,223.491,223.493,223.467,223.493,44500000.0
2006-10-25 06:24:00,223.459,223.478,223.448,223.478,65700000.0
2006-10-25 06:25:00,223.454,223.493,223.454,223.478,73800000.0
2006-10-25 06:26:00,223.472,223.5,223.472,223.497,67200001.0
2006-10-25 06:27:00,223.464,223.48,223.451,223.466,47300000.0
2006-10-25 06:28:00,223.472,223.481,223.472,223.478,42500000.0
2006-10-25 06:29:00,223.498,223.522,223.471,223.489,74899999.0
2006-10-25 06:30:00,223.485,223.488,223.455,223.46,57300000.0
2006-10-25 06:31:00,223.47,223.48,223.455,223.48,45700000.0
2006-10-25 06:32:00,223.462,223.467,223.41,223.467,70900000.0
2006-10-25 06:33:00,223.451,223.451,223.425,223.443,35000000.0
2006-10-25 06:34:00,223.428,223.447,223.415,223.447,50300001.0
2006-10-25 06:35:00,223.44,223.449,223.427,223.43,51500000.0
2006-10-25 06:36:00,223.428,223.428,223.408,223.422,47600000.0
2006-10-25 06:37:00,223.425,223.431,223.404,223.404,27900000.0
2006-10-25 06:38:00,223.412,223.429,223.395,223.408,36900000.0
2006-10-25 06:39:00,223.412,223.412,223.371,223.394,38200000.0
2006-10-25 06:40:00,223.405,223.42,223.405,223.415,118200000.0
2006-10-25 06:41:00,223.396,223.396,223.363,223.363,10000000.0
2006-10-25 06:42:00,223.363,223.413,223.358,223.413,53800000.0
2006-10-25 06:43:00,223.408,223.408,223.349,223.36,46800000.0
2006-10-25 06:44:00,223.406,223.415,223.374,223.415,15600000.0
2006-10-25 06:45:00,223.403,223.43,223.388,223.43,75800000.0
2006-10-25 06:46:00,223.391,223.402,223.366,223.4,50099999.0
2006-10-25 06:47:00,223.405,223.43,223.393,223.43,66800001.0
2006-10-25 06:48:00,223.423,223.435,223.381,223.435,110900000.0
2006-10-25 06:49:00,223.412,223.45,223.411,223.441,26000000.0
2006-10-25 06:50:00,223.403,223.446,223.393,223.404,65000000.0
2006-10-25 06:51:00,223.465,223.465,223.442,223.457,65100000.0
2006-10-25 06:52:00,223.428,223.439,223.408,223.419,63400000.0
2006-10-25 06:53:00,223.435,223.436,223.414,223.433,22000000.0
2006-10-25 06:54:00,223.438,223.468,223.438,223.468,76899999.0
2006-10-25 06:55:00,223.468,223.479,223.438,223.454,24700000.0
2006-10-25 06:56:00,223.486,223.486,223.448,223.467,26500000.0
2006-10-25 06:57:00,223.442,223.476,223.422,223.476,60300000.0
2006-10-25 06:58:00,223.47,223.479,223.43,223.43,47500001.0
2006-10-25 06:59:00,223.479,223.506,223.461,223.506,42800000.0
2006-10-25 07:00:00,223.514,223.533,223.494,223.498,34600000.0
2006-10-25 07:01:00,223.49,223.524,223.485,223.52,17600000.0
2006-10-25 07:02:00,223.459,223.52,223.459,223.515,53900000.0
2006-10-25 07:03:00,223.508,223.508,223.459,223.49,44300000.0
2006-10-25 07:04:00,223.478,223.508,223.47,223.503,35600000.0
2006-10-25 07:05:00,223.506,223.51,223.462,223.505,50200000.0
2006-10-25 07:06:00,223.503,223.526,223.502,223.503,42900000.0
2006-10-25 07:07:00,223.511,223.512,223.482,223.496,46900000.0
2006-10-25 07:08:00,223.521,223.521,223.477,223.495,42400001.0
2006-10-25 07:09:00,223.504,223.513,223.463,223.494,39600000.0
2006-10-25 07:10:00,223.478,223.503,223.473,223.482,88599999.0
2006-10-25 07:11:00,223.497,223.514,223.483,223.51,57199999.0
2006-10-25 07:12:00,223.492,223.56,223.47,223.56,28900000.0
2006-10-25 07:13:00,223.495,223.522,223.485,223.504,39300000.0
2006-10-25 07:14:00,223.497,223.502,223.467,223.502,73900000.0
2006-10-25 07:15:00,223.504,223.504,223.482,223.49,43500000.0
2006-10-25 07:16:00,223.505,223.512,223.496,223.511,38000000.0
2006-10-25 07:17:00,223.517,223.528,223.472,223.501,62500000.0
2006-10-25 07:18:00,223.499,223.499,223.44,223.44,56200000.0
2006-10-25 07:19:00,223.488,223.502,223.482,223.502,50200000.0
2006-10-25 07:20:00,223.517,223.53,223.495,223.53,42800000.0
2006-10-25 07:21:00,223.519,223.527,223.5,223.512,57899999.0
2006-10-25 07:22:00,223.509,223.509,223.476,223.49,44400001.0
2006-10-25 07:23:00,223.495,223.497,223.414,223.431,52300000.0
2006-10-25 07:24:00,223.465,223.481,223.449,223.48,42100000.0
2006-10-25 07:25:00,223.457,223.471,223.451,223.468,57100000.0
2006-10-25 07:26:00,223.456,223.485,223.435,223.481,30500000.0
2006-10-25 07:27:00,223.475,223.478,223.465,223.478,36000000.0
2006-10-25 07:28:00,223.483,223.497,223.464,223.497,79700000.0
2006-10-25 07:29:00,223.513,223.513,223.459,223.491,52800000.0
2006-10-25 07:30:00,223.489,223.51,223.482,223.51,34200000.0
2006-10-25 07:31:00,223.513,223.519,223.479,223.487,111000001.0
2006-10-25 07:32:00,223.49,223.49,223.469,223.489,61899999.0
2006-10-25 07:33:00,223.477,223.489,223.471,223.471,31000000.0
2006-10-25 07:34:00,223.46,223.46,223.417,223.421,33800000.0
2006-10-25 07:35:00,223.429,223.458,223.411,223.454,72300001.0
2006-10-25 07:36:00,223.46,223.472,223.413,223.472,29900000.0
2006-10-25 07:37:00,223.479,223.493,223.449,223.484,58400000.0
2006-10-25 07:38:00,223.478,223.485,223.478,223.483,61200000.0
2006-10-25 07:39:00,223.478,223.49,223.469,223.471,47699999.0
2006-10-25 07:40:00,223.454,223.468,223.435,223.453,41800000.0
2006-10-25 07:41:00,223.432,223.452,223.411,223.452,37700000.0
2006-10-25 07:42:00,223.461,223.463,223.437,223.447,58200000.0
2006-10-25 07:43:00,223.441,223.455,223.43,223.446,41400000.0
2006-10-25 07:44:00,223.444,223.444,223.386,223.416,38800000.0
2006-10-25 07:45:00,223.421,223.461,223.411,223.455,62299999.0
2006-10-25 07:46:00,223.453,223.453,223.41,223.434,30000000.0
2006-10-25 07:47:00,223.457,223.465,223.421,223.45,59000001.0
2006-10-25 07:48:00,223.451,223.464,223.427,223.447,51099999.0
2006-10-25 07:49:00,223.472,223.475,223.465,223.47,25400000.0
2006-10-25 07:50:00,223.433,223.445,223.405,223.437,51800000.0
2006-10-25 07:51:00,223.467,223.467,223.43,223.448,84500000.0
2006-10-25 07:52:00,223.447,223.47,223.411,223.444,78800001.0
2006-10-25 07:53:00,223.47,223.48,223.468,223.475,42899999.0
2006-10-25 07:54:00,223.455,223.47,223.435,223.47,37100000.0
2006-10-25 07:55:00,223.441,223.472,223.44,223.47,97900000.0
2006-10-25 07:56:00,223.448,223.463,223.418,223.463,51600000.0
2006-10-25 07:57:00,223.445,223.454,223.42,223.42,60300000.0
2006-10-25 07:58:00,223.436,223.436,223.38,223.415,61999999.0
2006-10-25 07:59:00,223.41,223.41,223.387,223.389,49800000.0
2006-10-25 08:00:00,223.381,223.402,223.374,223.4,80699999.0
2006-10-25 08:01:00,223.355,223.42,223.341,223.418,51499999.0
2006-10-25 08:02:00,223.404,223.429,223.398,223.429,37500000.0
2006-10-25 08:03:00,223.425,223.433,223.417,223.433,29600000.0
2006-10-25 08:04:00,223.432,223.452,223.401,223.419,42300000.0
2006-10-25 08:05:00,223.436,223.466,223.436,223.445,27600000.0
2006-10-25 08:06:00,223.458,223.488,223.434,223.488,59200000.0
2006-10-25 08:07:00,223.471,223.477,223.461,223.463,43400000.0
2006-10-25 08:08:00,223.466,223.466,223.408,223.408,40000000.0
2006-10-25 08:09:00,223.431,223.461,223.431,223.445,48200000.0
2006-10-25 08:10:00,223.44,223.457,223.422,223.45,29300000.0
2006-10-25 08:11:00,223.467,223.471,223.439,223.471,31600000.0
2006-10-25 08:12:00,223.48,223.48,223.455,223.458,49500001.0
2006-10-25 08:13:00,223.456,223.466,223.442,223.457,44300000.0
2006-10-25 08:14:00,223.469,223.469,223.428,223.458,40800000.0
2006-10-25 08:15:00,223.459,223.459,223.426,223.426,30000000.0
2006-10-25 08:16:00,223.416,223.452,223.396,223.452,32000000.0
2006-10-25 08:17:00,223.46,223.48,223.441,223.48,24300000.0
2006-10-25 08:18:00,223.483,223.484,223.472,223.484,48400000.0
2006-10-25 08:19:00,223.478,223.478,223.413,223.46,58600000.0
2006-10-25 08:20:00,223.461,223.461,223.417,223.428,31900000.0
2006-10-25 08:21:00,223.456,223.469,223.425,223.469,102900003.0
2006-10-25 08:22:00,223.473,223.494,223.459,223.49,70400001.0
2006-10-25 08:23:00,223.482,223.482,223.379,223.461,48900000.0
2006-10-25 08:24:00,223.468,223.486,223.427,223.486,35100000.0
2006-10-25 08:25:00,223.496,223.505,223.474,223.478,59800000.0
2006-10-25 08:26:00,223.494,223.501,223.462,223.491,47699999.0
2006-10-25 08:27:00,223.448,223.5,223.448,223.466,64800001.0
2006-10-25 08:28:00,223.486,223.486,223.464,223.465,119500001.0
2006-10-25 08:29:00,223.473,223.473,223.456,223.457,41400000.0
2006-10-25 08:30:00,223.454,223.485,223.438,223.485,54900000.0
2006-10-25 08:31:00,223.484,223.484,223.443,223.481,82100001.0
2006-10-25 08:32:00,223.515,223.519,223.485,223.507,42100000.0
2006-10-25 08:33:00,223.509,223.521,223.491,223.497,39700000.0
2006-10-25 08:34:00,223.513,223.532,223.509,223.532,51500000.0
2006-10-25 08:35:00,223.502,223.504,223.48,223.504,31200000.0
2006-10-25 08:36:00,223.488,223.502,223.477,223.499,48599999.0
2006-10-25 08:37:00,223.478,223.501,223.472,223.488,53100000.0
2006-10-25 08:38:00,223.492,223.502,223.466,223.488,54900000.0
2006-10-25 08:39:00,223.507,223.51,223.461,223.461,47700000.0
2006-10-25 08:40:00,223.467,223.47,223.441,223.47,69700002.0
2006-10-25 08:41:00,223.464,223.475,223.463,223.465,43500000.0
2006-10-25 08:42:00,223.48,223.481,223.443,223.481,61800001.0
2006-10-25 08:43:00,223.462,223.465,223.446,223.446,34600000.0
2006-10-25 08:44:00,223.456,223.468,223.412,223.435,75500000.0
2006-10-25 08:45:00,223.434,223.455,223.434,223.438,45000000.0
2006-10-25 08:46:00,223.444,223.456,223.4,223.43,45200000.0
2006-10-25 08:47:00,223.443,223.451,223.421,223.421,44800000.0
2006-10-25 08:48:00,223.423,223.459,223.417,223.455,50300001.0
2006-10-25 08:49:00,223.449,223.469,223.403,223.423,47900000.0
2006-10-25 08:50:00,223.436,223.454,223.428,223.454,28000000.0
2006-10-25 08:51:00,223.44,223.477,223.438,223.477,52300000.0
2006-10-25 08:52:00,223.491,223.491,223.447,223.468,96200000.0
2006-10-25 08:53:00,223.452,223.487,223.452,223.47,43800000.0
2006-10-25 08:54:00,223.452,223.461,223.429,223.429,49500001.0
2006-10-25 08:55:00,223.427,223.427,223.411,223.422,64000000.0
2006-10-25 08:56:00,223.401,223.416,223.401,223.409,30900000.0
2006-10-25 08:57:00,223.413,223.434,223.413,223.426,34900000.0
2006-10-25 08:58:00,223.431,223.442,223.425,223.434,38500000.0
2006-10-25 08:59:00,223.439,223.439,223.418,223.424,77999999.0
2006-10-25 09:00:00,223.422,223.467,223.422,223.467,57600001.0
2006-10-25 09:01:00,223.457,223.497,223.457,223.497,86299998.0
2006-10-25 09:02:00,223.527,223.529,223.454,223.454,50700000.0
2006-10-25 09:03:00,223.449,223.457,223.431,223.445,109899998.0
2006-10-25 09:04:00,223.442,223.475,223.439,223.475,46900000.0
2006-10-25 09:05:00,223.462,223.475,223.46,223.465,49499999.0
2006-10-25 09:06:00,223.447,223.458,223.441,223.455,61700001.0
2006-10-25 09:07:00,223.455,223.46,223.417,223.437,63900000.0
2006-10-25 09:08:00,223.441,223.452,223.386,223.386,48399998.0
2006-10-25 09:09:00,223.442,223.442,223.364,223.364,29200000.0
2006-10-25 09:10:00,223.387,223.387,223.314,223.314,50600000.0
2006-10-25 09:11:00,223.315,223.325,223.299,223.325,37800000.0
2006-10-25 09:12:00,223.345,223.353,223.324,223.328,49600000.0
2006-10-25 09:13:00,223.292,223.374,223.274,223.341,27500000.0
2006-10-25 09:14:00,223.322,223.33,223.318,223.325,52300000.0
2006-10-25 09:15:00,223.327,223.328,223.327,223.328,10400000.0
2006-10-25 09:16:00,223.307,223.328,223.289,223.328,18600000.0
2006-10-25 09:17:00,223.323,223.341,223.323,223.331,44300000.0
2006-10-25 09:18:00,223.332,223.349,223.271,223.33,58500000.0
2006-10-25 09:19:00,223.319,223.329,223.299,223.329,53400000.0
2006-10-25 09:20:00,223.333,223.345,223.319,223.325,36300000.0
2006-10-25 09:21:00,223.323,223.354,223.323,223.354,59300000.0
2006-10-25 09:22:00,223.345,223.441,223.345,223.441,76500000.0
2006-10-25 09:23:00,223.454,223.454,223.425,223.425,56900000.0
2006-10-25 09:24:00,223.431,223.444,223.42,223.438,43000000.0
2006-10-25 09:25:00,223.438,223.438,223.394,223.4,48800000.0
2006-10-25 09:26:00,223.42,223.425,223.407,223.425,48100000.0
2006-10-25 09:27:00,223.429,223.453,223.422,223.422,58400000.0
2006-10-25 09:28:00,223.424,223.429,223.399,223.4,32300000.0
2006-10-25 09:29:00,223.377,223.406,223.377,223.396,77800000.0
2006-10-25 09:30:00,223.403,223.417,223.4,223.4,52400001.0
2006-10-25 09:31:00,223.405,223.416,223.405,223.416,16900000.0
2006-10-25 09:32:00,223.419,223.419,223.379,223.379,32100000.0
2006-10-25 09:33:00,223.407,223.451,223.407,223.434,23000000.0
2006-10-25 09:34:00,223.44,223.501,223.44,223.501,34500000.0
2006-10-25 09:35:00,223.493,223.5,223.446,223.5,38100000.0
2006-10-25 09:36:00,223.505,223.523,223.498,223.505,43400000.0
2006-10-25 09:37:00,223.499,223.506,223.49,223.49,83100000.0
2006-10-25 09:38:00,223.476,223.518,223.476,223.507,48400000.0
2006-10-25 09:39:00,223.509,223.509,223.456,223.5,55900000.0
2006-10-25 09:40:00,223.498,223.54,223.482,223.54,50600000.0
2006-10-25 09:41:00,223.53,223.547,223.514,223.547,52600000.0
2006-10-25 09:42:00,223.543,223.546,223.543,223.543,20300000.0
2006-10-25 09:43:00,223.541,223.561,223.541,223.546,27600000.0
2006-10-25 09:44:00,223.525,223.525,223.504,223.505,44200000.0
2006-10-25 09:45:00,223.499,223.502,223.487,223.499,28800000.0
2006-10-25 09:46:00,223.448,223.506,223.448,223.506,50700000.0
2006-10-25 09:47:00,223.542,223.573,223.542,223.563,36800000.0
2006-10-25 09:48:00,223.556,223.607,223.554,223.593,30100000.0
2006-10-25 09:49:00,223.584,223.609,223.584,223.589,41799999.0
2006-10-25 09:50:00,223.575,223.575,223.508,223.512,72800000.0
2006-10-25 09:51:00,223.496,223.496,223.474,223.485,42800000.0
2006-10-25 09:52:00,223.483,223.498,223.454,223.454,66600000.0
2006-10-25 09:53:00,223.462,223.496,223.462,223.463,47000000.0
2006-10-25 09:54:00,223.46,223.494,223.46,223.482,80200000.0
2006-10-25 09:55:00,223.484,223.497,223.478,223.491,45400000.0
2006-10-25 09:56:00,223.485,223.496,223.466,223.475,37800000.0
2006-10-25 09:57:00,223.458,223.478,223.457,223.457,25100000.0
2006-10-25 09:58:00,223.454,223.457,223.392,223.392,41900000.0
2006-10-25 09:59:00,223.388,223.442,223.388,223.43,52099999.0
2006-10-25 10:00:00,223.398,223.483,223.398,223.431,58000000.0
2006-10-25 10:01:00,223.427,223.427,223.363,223.372,80800001.0
2006-10-25 10:02:00,223.386,223.386,223.318,223.318,48600000.0
2006-10-25 10:03:00,223.283,223.305,223.261,223.266,40700000.0
2006-10-25 10:04:00,223.259,223.302,223.259,223.302,70000000.0
2006-10-25 10:05:00,223.334,223.343,223.314,223.331,24500000.0
2006-10-25 10:06:00,223.338,223.338,223.288,223.297,58600000.0
2006-10-25 10:07:00,223.323,223.329,223.295,223.304,37900000.0
2006-10-25 10:08:00,223.297,223.299,223.275,223.289,56300001.0
2006-10-25 10:09:00,223.298,223.337,223.292,223.337,44200000.0
2006-10-25 10:10:00,223.367,223.379,223.311,223.345,45000000.0
2006-10-25 10:11:00,223.336,223.358,223.332,223.344,26300000.0
2006-10-25 10:12:00,223.342,223.349,223.303,223.345,33100000.0
2006-10-25 10:13:00,223.345,223.356,223.337,223.337,45300000.0
2006-10-25 10:14:00,223.341,223.367,223.341,223.348,15900000.0
2006-10-25 10:15:00,223.352,223.36,223.341,223.348,36800000.0
2006-10-25 10:16:00,223.358,223.411,223.358,223.397,23500000.0
2006-10-25 10:17:00,223.393,223.437,223.389,223.437,36400000.0
2006-10-25 10:18:00,223.437,223.45,223.426,223.45,53700000.0
2006-10-25 10:19:00,223.448,223.505,223.448,223.505,41900000.0
2006-10-25 10:20:00,223.515,223.515,223.446,223.48,32400000.0
2006-10-25 10:21:00,223.484,223.499,223.458,223.468,48099999.0
2006-10-25 10:22:00,223.486,223.492,223.466,223.481,37600000.0
2006-10-25 10:23:00,223.492,223.492,223.473,223.488,74800001.0
2006-10-25 10:24:00,223.464,223.474,223.435,223.456,47800001.0
2006-10-25 10:25:00,223.453,223.465,223.449,223.452,81900000.0
2006-10-25 10:26:00,223.48,223.497,223.474,223.474,27900000.0
2006-10-25 10:27:00,223.496,223.51,223.481,223.509,79200000.0
2006-10-25 10:28:00,223.506,223.506,223.482,223.5,39500000.0
2006-10-25 10:29:00,223.499,223.499,223.449,223.495,55800001.0
2006-10-25 10:30:00,223.483,223.507,223.475,223.488,73000000.0
2006-10-25 10:31:00,223.467,223.554,223.467,223.534,41600000.0
2006-10-25 10:32:00,223.55,223.573,223.537,223.554,50100000.0
2006-10-25 10:33:00,223.526,223.574,223.519,223.548,53300000.0
2006-10-25 10:34:00,223.534,223.534,223.488,223.497,24700000.0
2006-10-25 10:35:00,223.511,223.52,223.489,223.489,35500000.0
2006-10-25 10:36:00,223.507,223.507,223.48,223.5,72500001.0
2006-10-25 10:37:00,223.523,223.55,223.523,223.547,40200000.0
2006-10-25 10:38:00,223.554,223.567,223.548,223.563,54000000.0
2006-10-25 10:39:00,223.572,223.58,223.555,223.57,51700001.0
2006-10-25 10:40:00,223.571,223.583,223.549,223.554,67499999.0
2006-10-25 10:41:00,223.565,223.591,223.56,223.584,50900000.0
2006-10-25 10:42:00,223.576,223.576,223.561,223.575,86199998.0
2006-10-25 10:43:00,223.555,223.566,223.534,223.543,60400000.0
2006-10-25 10:44:00,223.548,223.548,223.507,223.538,69100000.0
2006-10-25 10:45:00,223.57,223.589,223.55,223.589,66200000.0
2006-10-25 10:46:00,223.581,223.606,223.581,223.583,39199999.0
2006-10-25 10:47:00,223.56,223.604,223.547,223.596,54300000.0
2006-10-25 10:48:00,223.609,223.619,223.598,223.599,25600000.0
2006-10-25 10:49:00,223.59,223.596,223.549,223.549,41900000.0
2006-10-25 10:50:00,223.58,223.598,223.573,223.573,39900000.0
2006-10-25 10:51:00,223.571,223.583,223.565,223.568,55500001.0
2006-10-25 10:52:00,223.565,223.572,223.555,223.572,18700000.0
2006-10-25 10:53:00,223.562,223.57,223.522,223.57,55800000.0
2006-10-25 10:54:00,223.557,223.572,223.547,223.554,31200000.0
2006-10-25 10:55:00,223.518,223.518,223.486,223.486,46600000.0
2006-10-25 10:56:00,223.51,223.524,223.481,223.513,49700000.0
2006-10-25 10:57:00,223.524,223.536,223.517,223.525,42500000.0
2006-10-25 10:58:00,223.507,223.507,223.469,223.497,54500000.0
2006-10-25 10:59:00,223.496,223.496,223.437,223.437,81600001.0
2006-10-25 11:00:00,223.439,223.45,223.427,223.437,64500000.0
2006-10-25 11:01:00,223.442,223.448,223.413,223.419,77599999.0
2006-10-25 11:02:00,223.42,223.43,223.41,223.43,29800000.0
2006-10-25 11:03:00,223.419,223.424,223.412,223.417,22400000.0
2006-10-25 11:04:00,223.417,223.417,223.393,223.411,51799999.0
2006-10-25 11:05:00,223.39,223.394,223.37,223.394,56500000.0
2006-10-25 11:06:00,223.395,223.395,223.339,223.388,41200001.0
2006-10-25 11:07:00,223.395,223.42,223.395,223.415,72299999.0
2006-10-25 11:08:00,223.427,223.443,223.415,223.443,27800001.0
2006-10-25 11:09:00,223.444,223.47,223.441,223.448,62700000.0
2006-10-25 11:10:00,223.448,223.448,223.425,223.425,28200000.0
2006-10-25 11:11:00,223.427,223.446,223.427,223.441,21200000.0
2006-10-25 11:12:00,223.435,223.435,223.407,223.414,35200000.0
2006-10-25 11:13:00,223.42,223.433,223.408,223.408,34500000.0
2006-10-25 11:14:00,223.402,223.403,223.375,223.403,51000000.0
2006-10-25 11:15:00,223.409,223.427,223.4,223.408,65900001.0
2006-10-25 11:16:00,223.411,223.419,223.411,223.413,69699999.0
2006-10-25 11:17:00,223.383,223.408,223.361,223.408,48200000.0
2006-10-25 11:18:00,223.4,223.415,223.4,223.412,19500000.0
2006-10-25 11:19:00,223.422,223.422,223.397,223.405,29800000.0
2006-10-25 11:20:00,223.387,223.398,223.343,223.398,28800000.0
2006-10-25 11:21:00,223.428,223.474,223.421,223.474,48500000.0
2006-10-25 11:22:00,223.486,223.486,223.462,223.476,57000000.0
2006-10-25 11:23:00,223.462,223.467,223.448,223.467,22100000.0
2006-10-25 11:24:00,223.469,223.473,223.453,223.459,31200000.0
2006-10-25 11:25:00,223.454,223.487,223.454,223.477,35600000.0
2006-10-25 11:26:00,223.475,223.481,223.448,223.458,59900000.0
2006-10-25 11:27:00,223.449,223.46,223.435,223.45,29600000.0
2006-10-25 11:28:00,223.459,223.477,223.409,223.45,66200000.0
2006-10-25 11:29:00,223.476,223.476,223.448,223.468,62700000.0
2006-10-25 11:30:00,223.462,223.469,223.431,223.46,78800000.0
2006-10-25 11:31:00,223.497,223.502,223.466,223.487,61400001.0
2006-10-25 11:32:00,223.457,223.457,223.426,223.455,36500000.0
2006-10-25 11:33:00,223.443,223.49,223.443,223.47,37400000.0
2006-10-25 11:34:00,223.48,223.492,223.47,223.476,36300000.0
2006-10-25 11:35:00,223.451,223.462,223.447,223.462,46300000.0
2006-10-25 11:36:00,223.466,223.485,223.451,223.465,99600000.0
2006-10-25 11:37:00,223.483,223.51,223.483,223.508,16600000.0
2006-10-25 11:38:00,223.526,223.533,223.507,223.533,48300000.0
2006-10-25 11:39:00,223.518,223.529,223.486,223.529,45100000.0
2006-10-25 11:40:00,223.513,223.513,223.49,223.51,81900001.0
2006-10-25 11:41:00,223.511,223.527,223.497,223.505,71100000.0
2006-10-25 11:42:00,223.497,223.506,223.485,223.493,62200000.0
2006-10-25 11:43:00,223.481,223.505,223.477,223.477,72000001.0
2006-10-25 11:44:00,223.481,223.516,223.466,223.506,31900000.0
2006-10-25 11:45:00,223.519,223.544,223.519,223.543,59800000.0
2006-10-25 11:46:00,223.523,223.547,223.505,223.534,35700000.0
2006-10-25 11:47:00,223.541,223.566,223.537,223.537,64700000.0
2006-10-25 11:48:00,223.526,223.552,223.522,223.551,36400000.0
2006-10-25 11:49:00,223.528,223.545,223.528,223.535,41300000.0
2006-10-25 11:50:00,223.54,223.579,223.54,223.563,45299999.0
2006-10-25 11:51:00,223.56,223.575,223.54,223.572,38200000.0
2006-10-25 11:52:00,223.577,223.594,223.577,223.581,45499999.0
2006-10-25 11:53:00,223.595,223.595,223.513,223.535,34100000.0
2006-10-25 11:54:00,223.562,223.577,223.531,223.557,49800000.0
2006-10-25 11:55:00,223.578,223.578,223.566,223.57,37300000.0
2006-10-25 11:56:00,223.569,223.579,223.554,223.558,55500000.0
2006-10-25 11:57:00,223.562,223.575,223.536,223.575,32800000.0
2006-10-25 11:58:00,223.579,223.592,223.577,223.577,35200000.0
2006-10-25 11:59:00,223.594,223.595,223.566,223.588,55500000.0
2006-10-25 12:00:00,223.605,223.605,223.578,223.59,72800001.0
2006-10-25 12:01:00,223.582,223.582,223.56,223.562,48100000.0
2006-10-25 12:02:00,223.552,223.562,223.53,223.562,60500001.0
2006-10-25 12:03:00,223.556,223.556,223.479,223.5,59399999.0
2006-10-25 12:04:00,223.515,223.529,223.508,223.508,60000000.0
2006-10-25 12:05:00,223.503,223.53,223.485,223.521,49200000.0
2006-10-25 12:06:00,223.511,223.549,223.506,223.527,57500000.0
2006-10-25 12:07:00,223.539,223.552,223.528,223.544,45800000.0
2006-10-25 12:08:00,223.518,223.534,223.466,223.486,94000000.0
2006-10-25 12:09:00,223.504,223.522,223.504,223.511,35200000.0
2006-10-25 12:10:00,223.547,223.547,223.483,223.516,24400000.0
2006-10-25 12:11:00,223.55,223.55,223.493,223.512,50800000.0
2006-10-25 12:12:00,223.494,223.507,223.457,223.464,57400000.0
2006-10-25 12:13:00,223.466,223.506,223.453,223.499,17100000.0
2006-10-25 12:14:00,223.487,223.522,223.479,223.515,51500000.0
2006-10-25 12:15:00,223.503,223.552,223.497,223.517,76600000.0
2006-10-25 12:16:00,223.527,223.538,223.51,223.531,86200000.0
2006-10-25 12:17:00,223.535,223.535,223.498,223.53,49600000.0
2006-10-25 12:18:00,223.508,223.529,223.492,223.517,60600000.0
2006-10-25 12:19:00,223.531,223.549,223.531,223.544,70200000.0
2006-10-25 12:20:00,223.537,223.542,223.499,223.51,25700000.0
2006-10-25 12:21:00,223.528,223.571,223.511,223.529,60099999.0
2006-10-25 12:22:00,223.517,223.533,223.517,223.533,51599999.0
2006-10-25 12:23:00,223.543,223.543,223.518,223.536,14600000.0
2006-10-25 12:24:00,223.546,223.575,223.539,223.551,43400000.0
2006-10-25 12:25:00,223.542,223.568,223.523,223.568,30300000.0
2006-10-25 12:26:00,223.573,223.597,223.573,223.597,39100000.0
2006-10-25 12:27:00,223.57,223.57,223.513,223.513,35600000.0
2006-10-25 12:28:00,223.523,223.554,223.502,223.545,52500001.0
2006-10-25 12:29:00,223.526,223.542,223.512,223.512,49100000.0
2006-10-25 12:30:00,223.516,223.558,223.516,223.55,25500000.0
2006-10-25 12:31:00,223.55,223.586,223.55,223.578,66000001.0
2006-10-25 12:32:00,223.592,223.6,223.559,223.575,44399999.0
2006-10-25 12:33:00,223.565,223.585,223.549,223.585,72600000.0
2006-10-25 12:34:00,223.554,223.577,223.535,223.567,52600000.0
2006-10-25 12:35:00,223.576,223.577,223.554,223.554,50300000.0
2006-10-25 12:36:00,223.555,223.571,223.551,223.552,71800000.0
2006-10-25 12:37:00,223.56,223.577,223.552,223.568,65200000.0
2006-10-25 12:38:00,223.577,223.577,223.555,223.555,81200001.0
2006-10-25 12:39:00,223.548,223.558,223.548,223.557,52700000.0
2006-10-25 12:40:00,223.557,223.562,223.543,223.543,32600000.0
2006-10-25 12:41:00,223.549,223.597,223.549,223.561,51900001.0
2006-10-25 12:42:00,223.585,223.655,223.585,223.634,35000000.0
2006-10-25 12:43:00,223.645,223.669,223.627,223.663,58400001.0
2006-10-25 12:44:00,223.665,223.676,223.659,223.662,24000000.0
2006-10-25 12:45:00,223.663,223.68,223.647,223.655,81500001.0
2006-10-25 12:46:00,223.656,223.677,223.647,223.647,26900000.0
2006-10-25 12:47:00,223.654,223.674,223.648,223.662,71199999.0
2006-10-25 12:48:00,223.651,223.662,223.599,223.624,72100000.0
2006-10-25 12:49:00,223.625,223.649,223.596,223.636,61100000.0
2006-10-25 12:50:00,223.648,223.648,223.615,223.615,28800000.0
2006-10-25 12:51:00,223.594,223.594,223.527,223.568,29900000.0
2006-10-25 12:52:00,223.561,223.566,223.54,223.566,41300000.0
2006-10-25 12:53:00,223.584,223.612,223.584,223.593,65700001.0
2006-10-25 12:54:00,223.625,223.625,223.595,223.618,19800000.0
2006-10-25 12:55:00,223.606,223.61,223.534,223.534,126400000.0
2006-10-25 12:56:00,223.511,223.524,223.505,223.508,80300000.0
2006-10-25 12:57:00,223.513,223.551,223.506,223.551,31400000.0
2006-10-25 12:58:00,223.569,223.569,223.544,223.559,62900001.0
2006-10-25 12:59:00,223.569,223.571,223.545,223.558,59900000.0
2006-10-25 13:00:00,223.562,223.61,223.562,223.606,35800000.0
2006-10-25 13:01:00,223.601,223.606,223.57,223.592,34400000.0
2006-10-25 13:02:00,223.597,223.645,223.597,223.645,65200000.0
2006-10-25 13:03:00,223.644,223.653,223.633,223.643,75400000.0
2006-10-25 13:04:00,223.624,223.624,223.563,223.596,32000000.0
2006-10-25 13:05:00,223.606,223.606,223.536,223.544,38000000.0
2006-10-25 13:06:00,223.525,223.56,223.525,223.56,32900000.0
2006-10-25 13:07:00,223.569,223.608,223.569,223.594,17500000.0
2006-10-25 13:08:00,223.573,223.573,223.545,223.57,32500000.0
2006-10-25 13:09:00,223.58,223.634,223.573,223.629,20100000.0
2006-10-25 13:10:00,223.614,223.647,223.614,223.63,65100000.0
2006-10-25 13:11:00,223.63,223.687,223.63,223.685,47199999.0
2006-10-25 13:12:00,223.683,223.699,223.675,223.69,55600000.0
2006-10-25 13:13:00,223.694,223.703,223.677,223.677,32400000.0
2006-10-25 13:14:00,223.674,223.674,223.633,223.661,89899999.0
2006-10-25 13:15:00,223.662,223.673,223.639,223.673,70700001.0
2006-10-25 13:16:00,223.679,223.679,223.643,223.665,59899999.0
2006-10-25 13:17:00,223.65,223.662,223.617,223.66,92600000.0
2006-10-25 13:18:00,223.685,223.687,223.65,223.661,67800000.0
2006-10-25 13:19:00,223.646,223.659,223.601,223.601,58500000.0
2006-10-25 13:20:00,223.623,223.623,223.578,223.578,45800000.0
2006-10-25 13:21:00,223.572,223.637,223.569,223.628,24700000.0
2006-10-25 13:22:00,223.628,223.628,223.6,223.61,27500000.0
2006-10-25 13:23:00,223.625,223.63,223.62,223.621,68500000.0
2006-10-25 13:24:00,223.619,223.643,223.601,223.643,45100000.0
2006-10-25 13:25:00,223.643,223.653,223.632,223.632,69099999.0
2006-10-25 13:26:00,223.602,223.611,223.583,223.595,35900000.0
2006-10-25 13:27:00,223.584,223.6,223.565,223.593,31700000.0
2006-10-25 13:28:00,223.568,223.573,223.564,223.572,29200000.0
2006-10-25 13:29:00,223.58,223.581,223.563,223.566,97799999.0
2006-10-25 13:30:00,223.553,223.577,223.538,223.564,41100000.0
2006-10-25 13:31:00,223.583,223.604,223.565,223.567,133100001.0
2006-10-25 13:32:00,223.546,223.593,223.543,223.59,88500000.0
2006-10-25 13:33:00,223.597,223.603,223.597,223.603,14300000.0
2006-10-25 13:34:00,223.598,223.609,223.59,223.609,24000000.0
2006-10-25 13:35:00,223.616,223.616,223.598,223.598,20300000.0
2006-10-25 13:36:00,223.591,223.599,223.565,223.565,43400000.0
2006-10-25 13:37:00,223.584,223.586,223.564,223.577,52000000.0
2006-10-25 13:38:00,223.595,223.606,223.589,223.59,38300000.0
2006-10-25 13:39:00,223.603,223.605,223.557,223.559,67700000.0
2006-10-25 13:40:00,223.553,223.607,223.553,223.607,74100000.0
2006-10-25 13:41:00,223.559,223.605,223.542,223.605,29500000.0
2006-10-25 13:42:00,223.627,223.627,223.568,223.581,37400000.0
2006-10-25 13:43:00,223.606,223.606,223.572,223.572,64300000.0
2006-10-25 13:44:00,223.615,223.629,223.608,223.628,57300000.0
2006-10-25 13:45:00,223.616,223.647,223.616,223.629,39600000.0
2006-10-25 13:46:00,223.63,223.659,223.63,223.65,46800000.0
2006-10-25 13:47:00,223.653,223.663,223.631,223.652,31800000.0
2006-10-25 13:48:00,223.67,223.683,223.662,223.662,30200000.0
2006-10-25 13:49:00,223.665,223.665,223.649,223.663,50600000.0
2006-10-25 13:50:00,223.664,223.688,223.641,223.688,38600001.0
2006-10-25 13:51:00,223.698,223.698,223.65,223.688,59100000.0
2006-10-25 13:52:00,223.704,223.712,223.684,223.695,35300000.0
2006-10-25 13:53:00,223.703,223.703,223.685,223.687,48100000.0
2006-10-25 13:54:00,223.673,223.737,223.669,223.727,41000000.0
2006-10-25 13:55:00,223.72,223.726,223.702,223.705,66000001.0
2006-10-25 13:56:00,223.688,223.737,223.688,223.731,46500001.0
2006-10-25 13:57:00,223.701,223.736,223.678,223.718,40600000.0
2006-10-25 13:58:00,223.719,223.72,223.693,223.694,41500000.0
2006-10-25 13:59:00,223.688,223.701,223.662,223.701,61799999.0
2006-10-25 14:00:00,223.647,223.686,223.647,223.686,60800001.0
2006-10-25 14:01:00,223.701,223.708,223.686,223.687,24700000.0
2006-10-25 14:02:00,223.674,223.677,223.632,223.638,46400000.0
2006-10-25 14:03:00,223.664,223.679,223.646,223.679,38800000.0
2006-10-25 14:04:00,223.653,223.667,223.63,223.64,60600000.0
2006-10-25 14:05:00,223.635,223.676,223.635,223.665,80000000.0
2006-10-25 14:06:00,223.652,223.652,223.591,223.64,75200001.0
2006-10-25 14:07:00,223.665,223.672,223.665,223.67,28200000.0
2006-10-25 14:08:00,223.667,223.712,223.667,223.705,48900000.0
2006-10-25 14:09:00,223.677,223.677,223.634,223.634,45100000.0
2006-10-25 14:10:00,223.624,223.624,223.589,223.607,55900000.0
2006-10-25 14:11:00,223.61,223.641,223.585,223.641,56099999.0
2006-10-25 14:12:00,223.643,223.649,223.64,223.649,19700000.0
2006-10-25 14:13:00,223.638,223.654,223.627,223.627,47300000.0
2006-10-25 14:14:00,223.641,223.683,223.641,223.675,70200002.0
2006-10-25 14:15:00,223.693,223.707,223.68,223.68,82900001.0
2006-10-25 14:16:00,223.691,223.691,223.648,223.657,59100000.0
2006-10-25 14:17:00,223.639,223.653,223.614,223.648,52200002.0
2006-10-25 14:18:00,223.629,223.646,223.62,223.632,35600000.0
2006-10-25 14:19:00,223.629,223.646,223.627,223.642,39400000.0
2006-10-25 14:20:00,223.64,223.656,223.637,223.656,72400000.0
2006-10-25 14:21:00,223.658,223.67,223.649,223.649,42000001.0
2006-10-25 14:22:00,223.629,223.632,223.589,223.626,80000000.0
2006-10-25 14:23:00,223.632,223.632,223.62,223.628,33700000.0
2006-10-25 14:24:00,223.617,223.632,223.602,223.61,38599999.0
2006-10-25 14:25:00,223.621,223.635,223.621,223.625,40000000.0
2006-10-25 14:26:00,223.598,223.634,223.598,223.61,86300001.0
2006-10-25 14:27:00,223.609,223.61,223.547,223.583,73900000.0
2006-10-25 14:28:00,223.576,223.584,223.569,223.569,32000001.0
2006-10-25 14:29:00,223.533,223.58,223.524,223.58,43300001.0
2006-10-25 14:30:00,223.544,223.57,223.529,223.57,115000002.0
2006-10-25 14:31:00,223.59,223.593,223.531,223.553,46300000.0
2006-10-25 14:32:00,223.569,223.593,223.563,223.593,23000000.0
2006-10-25 14:33:00,223.608,223.613,223.592,223.592,66100000.0
2006-10-25 14:34:00,223.592,223.592,223.549,223.566,40700000.0
2006-10-25 14:35:00,223.588,223.588,223.543,223.565,50000000.0
2006-10-25 14:36:00,223.575,223.577,223.532,223.575,57500000.0
2006-10-25 14:37:00,223.582,223.596,223.58,223.58,62400000.0
2006-10-25 14:38:00,223.583,223.597,223.583,223.596,69600000.0
2006-10-25 14:39:00,223.598,223.615,223.569,223.597,37300000.0
2006-10-25 14:40:00,223.607,223.609,223.597,223.609,32600001.0
2006-10-25 14:41:00,223.621,223.621,223.595,223.595,29800000.0
2006-10-25 14:42:00,223.621,223.628,223.596,223.622,62100001.0
2006-10-25 14:43:00,223.584,223.604,223.581,223.588,61200001.0
2006-10-25 14:44:00,223.587,223.607,223.579,223.607,53300000.0
2006-10-25 14:45:00,223.608,223.624,223.608,223.612,85900000.0
2006-10-25 14:46:00,223.618,223.618,223.591,223.61,51299999.0
2006-10-25 14:47:00,223.623,223.654,223.619,223.64,42300000.0
2006-10-25 14:48:00,223.61,223.61,223.572,223.58,44999999.0
2006-10-25 14:49:00,223.589,223.61,223.589,223.598,49000000.0
2006-10-25 14:50:00,223.556,223.598,223.548,223.598,48000000.0
2006-10-25 14:51:00,223.605,223.616,223.589,223.603,55399999.0
2006-10-25 14:52:00,223.603,223.603,223.572,223.6,64200001.0
2006-10-25 14:53:00,223.597,223.597,223.555,223.597,33100000.0
2006-10-25 14:54:00,223.601,223.61,223.587,223.592,81200000.0
2006-10-25 14:55:00,223.593,223.608,223.571,223.608,47000000.0
2006-10-25 14:56:00,223.621,223.626,223.593,223.593,47600000.0
2006-10-25 14:57:00,223.588,223.634,223.588,223.619,51800000.0
2006-10-25 14:58:00,223.631,223.635,223.575,223.618,77299999.0
2006-10-25 14:59:00,223.636,223.657,223.629,223.651,49900000.0
2006-10-25 15:00:00,223.641,223.65,223.619,223.633,44700000.0
2006-10-25 15:01:00,223.655,223.655,223.622,223.635,43500000.0
2006-10-25 15:02:00,223.633,223.64,223.624,223.627,60200000.0
2006-10-25 15:03:00,223.632,223.66,223.598,223.625,37600000.0
2006-10-25 15:04:00,223.627,223.645,223.623,223.639,72400000.0
2006-10-25 15:05:00,223.636,223.644,223.628,223.632,53800000.0
2006-10-25 15:06:00,223.648,223.664,223.632,223.635,36400000.0
2006-10-25 15:07:00,223.631,223.652,223.604,223.625,53399999.0
2006-10-25 15:08:00,223.643,223.662,223.609,223.609,40700000.0
2006-10-25 15:09:00,223.657,223.66,223.623,223.64,29300000.0
2006-10-25 15:10:00,223.655,223.655,223.613,223.631,46900000.0
2006-10-25 15:11:00,223.655,223.661,223.612,223.661,63999999.0
2006-10-25 15:12:00,223.641,223.641,223.593,223.641,47899999.0
2006-10-25 15:13:00,223.631,223.631,223.603,223.615,53800000.0
2006-10-25 15:14:00,223.657,223.657,223.608,223.63,42700000.0
2006-10-25 15:15:00,223.637,223.655,223.634,223.644,40900000.0
2006-10-25 15:16:00,223.644,223.661,223.631,223.647,43500000.0
2006-10-25 15:17:00,223.626,223.627,223.588,223.624,56899999.0
2006-10-25 15:18:00,223.629,223.654,223.629,223.641,49700000.0
2006-10-25 15:19:00,223.652,223.652,223.636,223.637,42800000.0
2006-10-25 15:20:00,223.617,223.649,223.615,223.649,53200001.0
2006-10-25 15:21:00,223.64,223.643,223.62,223.623,53600000.0
2006-10-25 15:22:00,223.609,223.632,223.608,223.62,34600000.0
2006-10-25 15:23:00,223.583,223.626,223.573,223.626,39800000.0
2006-10-25 15:24:00,223.645,223.646,223.622,223.641,53900000.0
2006-10-25 15:25:00,223.656,223.659,223.594,223.619,44200000.0
2006-10-25 15:26:00,223.609,223.63,223.607,223.625,28500000.0
2006-10-25 15:27:00,223.621,223.636,223.614,223.617,61500000.0
2006-10-25 15:28:00,223.623,223.66,223.623,223.644,36800000.0
2006-10-25 15:29:00,223.62,223.62,223.564,223.608,54000000.0
2006-10-25 15:30:00,223.594,223.624,223.575,223.624,59700000.0
2006-10-25 15:31:00,223.621,223.632,223.61,223.613,38700000.0
2006-10-25 15:32:00,223.613,223.634,223.609,223.619,28200000.0
2006-10-25 15:33:00,223.609,223.618,223.604,223.609,75399999.0
2006-10-25 15:34:00,223.596,223.607,223.596,223.607,31700000.0
2006-10-25 15:35:00,223.612,223.612,223.61,223.61,4600000.0
2006-10-25 15:36:00,223.61,223.61,223.561,223.595,55800000.0
2006-10-25 15:37:00,223.603,223.621,223.601,223.621,46200000.0
2006-10-25 15:38:00,223.624,223.624,223.594,223.601,48200000.0
2006-10-25 15:39:00,223.594,223.63,223.594,223.617,42300001.0
2006-10-25 15:40:00,223.621,223.627,223.606,223.627,35600000.0
2006-10-25 15:41:00,223.611,223.619,223.579,223.619,45800000.0
2006-10-25 15:42:00,223.613,223.616,223.586,223.611,24600000.0
2006-10-25 15:43:00,223.63,223.63,223.578,223.578,47800000.0
2006-10-25 15:44:00,223.563,223.595,223.563,223.595,33200000.0
2006-10-25 15:45:00,223.579,223.6,223.565,223.585,41500000.0
2006-10-25 15:46:00,223.6,223.614,223.589,223.6,26700000.0
2006-10-25 15:47:00,223.586,223.586,223.562,223.583,81700000.0
2006-10-25 15:48:00,223.58,223.58,223.541,223.557,33200000.0
2006-10-25 15:49:00,223.575,223.576,223.553,223.576,65600000.0
2006-10-25 15:50:00,223.557,223.571,223.531,223.571,71499999.0
2006-10-25 15:51:00,223.558,223.558,223.451,223.457,129999997.0
2006-10-25 15:52:00,223.455,223.484,223.454,223.474,82600001.0
2006-10-25 15:53:00,223.469,223.485,223.465,223.475,51400000.0
2006-10-25 15:54:00,223.493,223.542,223.493,223.539,57200000.0
2006-10-25 15:55:00,223.522,223.526,223.511,223.513,35500000.0
2006-10-25 15:56:00,223.491,223.498,223.46,223.464,31100000.0
2006-10-25 15:57:00,223.478,223.507,223.471,223.478,28700000.0
2006-10-25 15:58:00,223.472,223.485,223.463,223.485,14500000.0
2006-10-25 15:59:00,223.499,223.511,223.488,223.497,50300000.0
2006-10-25 16:00:00,223.503,223.533,223.476,223.533,38800000.0
2006-10-25 16:01:00,223.543,223.548,223.523,223.523,45900000.0
2006-10-25 16:02:00,223.494,223.511,223.488,223.507,18400000.0
2006-10-25 16:03:00,223.521,223.523,223.484,223.493,53500000.0
2006-10-25 16:04:00,223.498,223.498,223.48,223.48,41100000.0
2006-10-25 16:05:00,223.488,223.499,223.469,223.499,40700000.0
2006-10-25 16:06:00,223.53,223.571,223.53,223.563,22600000.0
2006-10-25 16:07:00,223.559,223.581,223.509,223.509,44600000.0
2006-10-25 16:08:00,223.489,223.517,223.483,223.507,32700000.0
2006-10-25 16:09:00,223.497,223.516,223.487,223.516,45600000.0
2006-10-25 16:10:00,223.501,223.513,223.491,223.509,33900000.0
2006-10-25 16:11:00,223.513,223.525,223.511,223.511,25200000.0
2006-10-25 16:12:00,223.525,223.526,223.504,223.515,54000000.0
2006-10-25 16:13:00,223.514,223.523,223.488,223.523,58600000.0
2006-10-25 16:14:00,223.516,223.516,223.494,223.514,14500000.0
2006-10-25 16:15:00,223.547,223.574,223.547,223.571,41999999.0
2006-10-25 16:16:00,223.541,223.562,223.537,223.562,9500000.0
2006-10-25 16:17:00,223.57,223.608,223.57,223.592,37300000.0
2006-10-25 16:18:00,223.578,223.594,223.575,223.575,60500001.0
2006-10-25 16:19:00,223.587,223.587,223.546,223.546,77399998.0
2006-10-25 16:20:00,223.531,223.573,223.521,223.56,49400001.0
2006-10-25 16:21:00,223.565,223.578,223.553,223.556,65400001.0
2006-10-25 16:22:00,223.564,223.592,223.528,223.592,58600000.0
2006-10-25 16:23:00,223.571,223.594,223.562,223.592,54700000.0
2006-10-25 16:24:00,223.611,223.611,223.575,223.575,36200000.0
2006-10-25 16:25:00,223.562,223.564,223.54,223.564,78500001.0
2006-10-25 16:26:00,223.555,223.58,223.554,223.58,48000000.0
2006-10-25 16:27:00,223.563,223.584,223.549,223.581,34600000.0
2006-10-25 16:28:00,223.573,223.584,223.556,223.577,42900000.0
2006-10-25 16:29:00,223.593,223.615,223.587,223.597,73899999.0
2006-10-25 16:30:00,223.597,223.616,223.588,223.596,47500000.0
2006-10-25 16:31:00,223.599,223.607,223.577,223.607,59599999.0
2006-10-25 16:32:00,223.603,223.615,223.583,223.586,51900000.0
2006-10-25 16:33:00,223.58,223.593,223.579,223.593,24700000.0
2006-10-25 16:34:00,223.614,223.65,223.614,223.649,39500000.0
2006-10-25 16:35:00,223.636,223.656,223.6,223.6,39500000.0
2006-10-25 16:36:00,223.595,223.597,223.569,223.597,19500000.0
2006-10-25 16:37:00,223.608,223.631,223.599,223.623,63299999.0
2006-10-25 16:38:00,223.602,223.63,223.597,223.603,15300000.0
2006-10-25 16:39:00,223.611,223.637,223.611,223.632,39400000.0
2006-10-25 16:40:00,223.637,223.646,223.627,223.627,65200000.0
2006-10-25 16:41:00,223.639,223.66,223.613,223.613,65200000.0
2006-10-25 16:42:00,223.605,223.625,223.581,223.623,43500000.0
2006-10-25 16:43:00,223.61,223.632,223.599,223.622,89100001.0
2006-10-25 16:44:00,223.631,223.642,223.617,223.624,66599999.0
2006-10-25 16:45:00,223.62,223.64,223.62,223.637,109100001.0
2006-10-25 16:46:00,223.627,223.662,223.619,223.619,42000000.0
2006-10-25 16:47:00,223.651,223.658,223.632,223.648,70899999.0
2006-10-25 16:48:00,223.639,223.646,223.62,223.629,46200000.0
2006-10-25 16:49:00,223.626,223.626,223.606,223.614,30300000.0
2006-10-25 16:50:00,223.596,223.596,223.569,223.58,21500000.0
2006-10-25 16:51:00,223.584,223.603,223.576,223.595,47300000.0
2006-10-25 16:52:00,223.597,223.622,223.597,223.622,25200000.0
2006-10-25 16:53:00,223.607,223.624,223.607,223.61,65300000.0
2006-10-25 16:54:00,223.607,223.629,223.578,223.59,42200000.0
2006-10-25 16:55:00,223.6,223.625,223.6,223.6,87999999.0
2006-10-25 16:56:00,223.581,223.581,223.54,223.555,55900000.0
2006-10-25 16:57:00,223.55,223.565,223.54,223.557,44200000.0
2006-10-25 16:58:00,223.565,223.583,223.557,223.57,52000001.0
2006-10-25 16:59:00,223.563,223.563,223.525,223.525,47500000.0
2006-10-25 17:00:00,223.518,223.533,223.481,223.481,49400000.0
2006-10-25 17:01:00,223.473,223.473,223.417,223.433,47100000.0
2006-10-25 17:02:00,223.445,223.455,223.403,223.441,65000000.0
2006-10-25 17:03:00,223.434,223.434,223.382,223.388,40800000.0
2006-10-25 17:04:00,223.417,223.42,223.389,223.41,43200001.0
2006-10-25 17:05:00,223.408,223.428,223.408,223.414,53200000.0
2006-10-25 17:06:00,223.429,223.462,223.404,223.462,55700000.0
2006-10-25 17:07:00,223.47,223.494,223.465,223.494,26600000.0
2006-10-25 17:08:00,223.485,223.519,223.484,223.513,86800000.0
2006-10-25 17:09:00,223.505,223.512,223.494,223.501,70600000.0
2006-10-25 17:10:00,223.505,223.521,223.49,223.49,91000001.0
2006-10-25 17:11:00,223.469,223.489,223.448,223.47,88999999.0
2006-10-25 17:12:00,223.475,223.484,223.43,223.43,60699999.0
2006-10-25 17:13:00,223.436,223.49,223.419,223.49,28800000.0
2006-10-25 17:14:00,223.482,223.482,223.465,223.475,10900000.0
2006-10-25 17:15:00,223.49,223.49,223.469,223.49,56200000.0
2006-10-25 17:16:00,223.443,223.467,223.416,223.467,21700000.0
2006-10-25 17:17:00,223.486,223.51,223.472,223.472,18200000.0
2006-10-25 17:18:00,223.485,223.507,223.485,223.492,27800000.0
2006-10-25 17:19:00,223.511,223.511,223.474,223.488,78499999.0
2006-10-25 17:20:00,223.461,223.501,223.456,223.457,43000000.0
2006-10-25 17:21:00,223.461,223.481,223.461,223.481,43400000.0
2006-10-25 17:22:00,223.468,223.519,223.468,223.499,51700000.0
2006-10-25 17:23:00,223.514,223.533,223.512,223.512,45700000.0
2006-10-25 17:24:00,223.509,223.509,223.467,223.467,64700000.0
2006-10-25 17:25:00,223.45,223.459,223.405,223.415,50200000.0
2006-10-25 17:26:00,223.451,223.47,223.451,223.454,35900000.0
2006-10-25 17:27:00,223.453,223.466,223.452,223.463,32700000.0
2006-10-25 17:28:00,223.462,223.462,223.399,223.399,76799999.0
2006-10-25 17:29:00,223.408,223.46,223.396,223.46,47000000.0
2006-10-25 17:30:00,223.451,223.491,223.451,223.491,38200000.0
2006-10-25 17:31:00,223.498,223.52,223.483,223.52,61000001.0
2006-10-25 17:32:00,223.505,223.534,223.505,223.527,36800000.0
2006-10-25 17:33:00,223.52,223.536,223.518,223.518,35700000.0
2006-10-25 17:34:00,223.508,223.535,223.508,223.535,32900000.0
2006-10-25 17:35:00,223.531,223.551,223.507,223.507,34700000.0
2006-10-25 17:36:00,223.511,223.533,223.506,223.533,86299999.0
2006-10-25 17:37:00,223.462,223.518,223.458,223.516,67400000.0
2006-10-25 17:38:00,223.507,223.547,223.507,223.547,60900001.0
2006-10-25 17:39:00,223.541,223.541,223.503,223.525,61900001.0
2006-10-25 17:40:00,223.516,223.558,223.516,223.548,66100001.0
2006-10-25 17:41:00,223.543,223.543,223.513,223.533,46300001.0
2006-10-25 17:42:00,223.542,223.542,223.495,223.517,22300000.0
2006-10-25 17:43:00,223.511,223.529,223.489,223.525,63900002.0
2006-10-25 17:44:00,223.53,223.53,223.512,223.517,31200000.0
2006-10-25 17:45:00,223.53,223.53,223.512,223.512,36400000.0
2006-10-25 17:46:00,223.527,223.545,223.51,223.528,52300000.0
2006-10-25 17:47:00,223.521,223.524,223.482,223.505,29500000.0
2006-10-25 17:48:00,223.5,223.522,223.469,223.509,52000000.0
2006-10-25 17:49:00,223.53,223.53,223.496,223.505,40400000.0
2006-10-25 17:50:00,223.52,223.524,223.491,223.524,73899999.0
2006-10-25 17:51:00,223.53,223.53,223.469,223.497,44000000.0
2006-10-25 17:52:00,223.522,223.528,223.505,223.528,10700000.0
2006-10-25 17:53:00,223.503,223.515,223.482,223.514,71800001.0
2006-10-25 17:54:00,223.513,223.534,223.51,223.522,34000001.0
2006-10-25 17:55:00,223.515,223.529,223.459,223.521,69600000.0
2006-10-25 17:56:00,223.517,223.571,223.511,223.565,26400000.0
2006-10-25 17:57:00,223.566,223.593,223.566,223.589,48799999.0
2006-10-25 17:58:00,223.595,223.613,223.583,223.6,89100000.0
2006-10-25 17:59:00,223.585,223.608,223.584,223.589,100200001.0
2006-10-25 18:00:00,223.588,223.589,223.556,223.561,51800000.0
2006-10-25 18:01:00,223.585,223.596,223.551,223.579,473700001.0
2006-10-25 18:02:00,223.598,223.598,223.528,223.596,780300003.0
2006-10-25 18:03:00,223.598,223.608,223.57,223.585,576800000.0
2006-10-25 18:04:00,223.59,223.609,223.559,223.59,633400004.0
2006-10-25 18:05:00,223.602,223.625,223.595,223.606,704999999.0
2006-10-25 18:06:00,223.6,223.63,223.588,223.597,607599997.0
2006-10-25 18:07:00,223.59,223.61,223.537,223.578,819699998.0
2006-10-25 18:08:00,223.573,223.6,223.534,223.556,699099999.0
2006-10-25 18:09:00,223.599,223.6,223.54,223.57,461799999.0
2006-10-25 18:10:00,223.575,223.583,223.542,223.572,546800000.0
2006-10-25 18:11:00,223.578,223.591,223.563,223.587,393299998.0
2006-10-25 18:12:00,223.582,223.594,223.567,223.567,263899999.0
2006-10-25 18:13:00,223.565,223.602,223.56,223.59,543599998.0
2006-10-25 18:14:00,223.583,223.597,223.555,223.573,589800001.0
2006-10-25 18:15:00,223.577,223.583,223.542,223.56,686600001.0
2006-10-25 18:16:00,223.568,223.592,223.558,223.566,663500001.0
2006-10-25 18:17:00,223.565,223.567,223.542,223.551,245299999.0
2006-10-25 18:18:00,223.557,223.578,223.545,223.56,376299999.0
2006-10-25 18:19:00,223.55,223.578,223.533,223.563,508599999.0
2006-10-25 18:20:00,223.577,223.577,223.543,223.548,540700000.0
2006-10-25 18:21:00,223.535,223.556,223.496,223.529,724299999.0
2006-10-25 18:22:00,223.519,223.547,223.463,223.54,584800005.0
2006-10-25 18:23:00,223.545,223.55,223.499,223.526,760400000.0
2006-10-25 18:24:00,223.529,223.536,223.465,223.529,552799999.0
2006-10-25 18:25:00,223.54,223.549,223.493,223.545,441000000.0
2006-10-25 18:26:00,223.506,223.551,223.484,223.539,336099999.0
2006-10-25 18:27:00,223.542,223.556,223.527,223.548,485500000.0
2006-10-25 18:28:00,223.54,223.543,223.487,223.534,371599999.0
2006-10-25 18:29:00,223.537,223.562,223.479,223.534,483700001.0
2006-10-25 18:30:00,223.52,223.551,223.496,223.524,264000001.0
2006-10-25 18:31:00,223.545,223.546,223.488,223.546,375700002.0
2006-10-25 18:32:00,223.513,223.541,223.487,223.525,420600001.0
2006-10-25 18:33:00,223.517,223.563,223.49,223.563,460299999.0
2006-10-25 18:34:00,223.571,223.575,223.537,223.56,438700000.0
2006-10-25 18:35:00,223.555,223.573,223.516,223.516,435699998.0
2006-10-25 18:36:00,223.536,223.544,223.495,223.544,301500000.0
2006-10-25 18:37:00,223.552,223.552,223.469,223.542,182200001.0
2006-10-25 18:38:00,223.544,223.544,223.518,223.532,142299999.0
2006-10-25 18:39:00,223.535,223.547,223.51,223.535,112100000.0
2006-10-25 18:40:00,223.493,223.564,223.493,223.561,258200000.0
2006-10-25 18:41:00,223.559,223.577,223.556,223.567,269300000.0
2006-10-25 18:42:00,223.582,223.605,223.523,223.563,262700000.0
2006-10-25 18:43:00,223.566,223.6,223.507,223.552,124199999.0
2006-10-25 18:44:00,223.528,223.572,223.526,223.53,299400002.0
2006-10-25 18:45:00,223.53,223.544,223.499,223.505,222100001.0
2006-10-25 18:46:00,223.55,223.558,223.508,223.532,162500000.0
2006-10-25 18:47:00,223.53,223.562,223.517,223.528,119600000.0
2006-10-25 18:48:00,223.564,223.564,223.505,223.545,134900000.0
2006-10-25 18:49:00,223.546,223.55,223.516,223.533,163600000.0
2006-10-25 18:50:00,223.547,223.57,223.534,223.559,280500000.0
2006-10-25 18:51:00,223.566,223.577,223.508,223.538,207100000.0
2006-10-25 18:52:00,223.54,223.542,223.467,223.534,348399999.0
2006-10-25 18:53:00,223.548,223.551,223.491,223.52,224800001.0
2006-10-25 18:54:00,223.532,223.532,223.467,223.513,184200001.0
2006-10-25 18:55:00,223.544,223.559,223.532,223.54,263800002.0
2006-10-25 18:56:00,223.548,223.584,223.542,223.581,59000001.0
2006-10-25 18:57:00,223.575,223.576,223.511,223.576,193499999.0
2006-10-25 18:58:00,223.573,223.575,223.529,223.575,414800003.0
2006-10-25 18:59:00,223.558,223.586,223.555,223.586,236799999.0
2006-10-25 19:00:00,223.583,223.583,223.549,223.565,113800001.0
2006-10-25 19:01:00,223.555,223.593,223.496,223.584,108100001.0
2006-10-25 19:02:00,223.565,223.602,223.565,223.582,265199998.0
2006-10-25 19:03:00,223.545,223.616,223.545,223.581,302200000.0
2006-10-25 19:04:00,223.578,223.603,223.576,223.603,193200000.0
2006-10-25 19:05:00,223.591,223.591,223.507,223.579,153300000.0
2006-10-25 19:06:00,223.587,223.603,223.518,223.579,467000001.0
2006-10-25 19:07:00,223.601,223.601,223.575,223.577,283700002.0
2006-10-25 19:08:00,223.565,223.59,223.547,223.59,349200001.0
2006-10-25 19:09:00,223.576,223.578,223.53,223.578,155700001.0
2006-10-25 19:10:00,223.581,223.596,223.563,223.568,107200000.0
2006-10-25 19:11:00,223.549,223.589,223.549,223.582,59200000.0
2006-10-25 19:12:00,223.609,223.617,223.544,223.561,110499999.0
2006-10-25 19:13:00,223.552,223.564,223.522,223.539,123400000.0
2006-10-25 19:14:00,223.55,223.563,223.54,223.55,206800000.0
2006-10-25 19:15:00,223.552,223.565,223.537,223.537,257300000.0
2006-10-25 19:16:00,223.516,223.53,223.49,223.53,60300000.0
2006-10-25 19:17:00,223.526,223.527,223.494,223.517,160100000.0
2006-10-25 19:18:00,223.498,223.537,223.476,223.519,214200001.0
2006-10-25 19:19:00,223.523,223.56,223.523,223.539,172700001.0
2006-10-25 19:20:00,223.552,223.566,223.521,223.542,103200000.0
2006-10-25 19:21:00,223.548,223.567,223.517,223.547,90300000.0
2006-10-25 19:22:00,223.542,223.551,223.507,223.551,153799999.0
2006-10-25 19:23:00,223.546,223.562,223.516,223.551,470500000.0
2006-10-25 19:24:00,223.558,223.584,223.488,223.584,122800001.0
2006-10-25 19:25:00,223.58,223.58,223.523,223.566,213900001.0
2006-10-25 19:26:00,223.564,223.567,223.512,223.567,514199999.0
2006-10-25 19:27:00,223.562,223.574,223.53,223.561,248200001.0
2006-10-25 19:28:00,223.586,223.595,223.574,223.595,219900001.0
2006-10-25 19:29:00,223.581,223.59,223.569,223.59,66399999.0
2006-10-25 19:30:00,223.573,223.601,223.537,223.575,251700002.0
2006-10-25 19:31:00,223.577,223.666,223.569,223.666,156099999.0
2006-10-25 19:32:00,223.678,223.694,223.65,223.657,327800000.0
2006-10-25 19:33:00,223.662,223.704,223.662,223.7,192500000.0
2006-10-25 19:34:00,223.682,223.682,223.637,223.637,305400000.0
2006-10-25 19:35:00,223.618,223.664,223.618,223.64,233300000.0
2006-10-25 19:36:00,223.645,223.646,223.574,223.646,236300001.0
2006-10-25 19:37:00,223.66,223.66,223.607,223.607,97500001.0
2006-10-25 19:38:00,223.601,223.607,223.57,223.597,229100000.0
2006-10-25 19:39:00,223.6,223.611,223.574,223.604,192800000.0
2006-10-25 19:40:00,223.611,223.624,223.565,223.602,252499999.0
2006-10-25 19:41:00,223.61,223.61,223.553,223.572,298100000.0
2006-10-25 19:42:00,223.575,223.595,223.56,223.588,182500001.0
2006-10-25 19:43:00,223.577,223.578,223.518,223.518,96300000.0
2006-10-25 19:44:00,223.562,223.588,223.557,223.561,187399999.0
2006-10-25 19:45:00,223.568,223.572,223.508,223.516,112100000.0
2006-10-25 19:46:00,223.579,223.589,223.564,223.575,114300000.0
2006-10-25 19:47:00,223.568,223.589,223.555,223.577,77199999.0
2006-10-25 19:48:00,223.561,223.587,223.558,223.558,200799998.0
2006-10-25 19:49:00,223.53,223.565,223.5,223.556,165400000.0
2006-10-25 19:50:00,223.56,223.583,223.557,223.557,159400000.0
2006-10-25 19:51:00,223.554,223.573,223.547,223.557,128600000.0
2006-10-25 19:52:00,223.563,223.563,223.514,223.537,110900000.0
2006-10-25 19:53:00,223.55,223.565,223.535,223.535,145500000.0
2006-10-25 19:54:00,223.529,223.542,223.523,223.53,135900000.0
2006-10-25 19:55:00,223.518,223.536,223.474,223.502,82000000.0
2006-10-25 19:56:00,223.526,223.527,223.475,223.527,196899998.0
2006-10-25 19:57:00,223.53,223.542,223.512,223.52,147100000.0
2006-10-25 19:58:00,223.53,223.571,223.512,223.527,305999997.0
2006-10-25 19:59:00,223.541,223.557,223.538,223.54,247200000.0
2006-10-25 20:00:00,223.543,223.543,223.521,223.542,69700000.0
2006-10-25 20:01:00,223.533,223.546,223.488,223.527,122600000.0
2006-10-25 20:02:00,223.541,223.568,223.54,223.55,112000000.0
2006-10-25 20:03:00,223.54,223.545,223.517,223.53,157499999.0
2006-10-25 20:04:00,223.518,223.522,223.476,223.508,177000001.0
2006-10-25 20:05:00,223.518,223.542,223.518,223.527,126600000.0
2006-10-25 20:06:00,223.517,223.537,223.494,223.53,153400000.0
2006-10-25 20:07:00,223.55,223.562,223.534,223.537,113600000.0
2006-10-25 20:08:00,223.55,223.572,223.533,223.533,199699999.0
2006-10-25 20:09:00,223.533,223.533,223.481,223.523,128000000.0
2006-10-25 20:10:00,223.541,223.565,223.507,223.52,175700000.0
2006-10-25 20:11:00,223.529,223.529,223.463,223.488,327400000.0
2006-10-25 20:12:00,223.489,223.514,223.47,223.499,501999998.0
2006-10-25 20:13:00,223.529,223.611,223.456,223.456,221399998.0
2006-10-25 20:14:00,223.451,223.596,223.403,223.569,211900000.0
2006-10-25 20:15:00,223.587,223.728,223.561,223.677,292900000.0
2006-10-25 20:16:00,223.645,223.686,223.623,223.643,154200000.0
2006-10-25 20:17:00,223.655,223.671,223.63,223.645,46300000.0
2006-10-25 20:18:00,223.649,223.701,223.604,223.701,171900000.0
2006-10-25 20:19:00,223.714,223.714,223.622,223.622,115700000.0
2006-10-25 20:20:00,223.598,223.661,223.528,223.539,401900001.0
2006-10-25 20:21:00,223.528,223.552,223.475,223.502,129100000.0
2006-10-25 20:22:00,223.493,223.499,223.387,223.418,209000000.0
2006-10-25 20:23:00,223.416,223.461,223.409,223.444,193100001.0
2006-10-25 20:24:00,223.483,223.534,223.481,223.492,152399999.0
2006-10-25 20:25:00,223.477,223.528,223.46,223.487,247500000.0
2006-10-25 20:26:00,223.471,223.486,223.401,223.428,449000001.0
2006-10-25 20:27:00,223.421,223.503,223.421,223.477,246400001.0
2006-10-25 20:28:00,223.474,223.502,223.465,223.475,320100000.0
2006-10-25 20:29:00,223.49,223.51,223.46,223.5,468599997.0
2006-10-25 20:30:00,223.51,223.531,223.474,223.499,487300001.0
2006-10-25 20:31:00,223.51,223.51,223.473,223.48,422300000.0
2006-10-25 20:32:00,223.478,223.495,223.444,223.459,668199999.0
2006-10-25 20:33:00,223.445,223.474,223.411,223.447,243800000.0
2006-10-25 20:34:00,223.442,223.466,223.426,223.438,144700001.0
2006-10-25 20:35:00,223.434,223.483,223.425,223.425,108100000.0
2006-10-25 20:36:00,223.422,223.448,223.387,223.448,100999999.0
2006-10-25 20:37:00,223.454,223.473,223.443,223.462,89700000.0
2006-10-25 20:38:00,223.458,223.464,223.41,223.41,186100000.0
2006-10-25 20:39:00,223.417,223.467,223.417,223.443,191599999.0
2006-10-25 20:40:00,223.437,223.437,223.396,223.416,320899999.0
2006-10-25 20:41:00,223.423,223.461,223.405,223.461,162300000.0
2006-10-25 20:42:00,223.46,223.46,223.418,223.428,185100001.0
2006-10-25 20:43:00,223.424,223.447,223.407,223.446,246100000.0
2006-10-25 20:44:00,223.448,223.465,223.418,223.458,322199999.0
2006-10-25 20:45:00,223.467,223.467,223.437,223.443,209399999.0
2006-10-25 20:46:00,223.443,223.478,223.443,223.457,211000000.0
2006-10-25 20:47:00,223.462,223.494,223.462,223.485,211500001.0
2006-10-25 20:48:00,223.481,223.514,223.459,223.514,244700000.0
2006-10-25 20:49:00,223.536,223.544,223.489,223.544,141299999.0
2006-10-25 20:50:00,223.539,223.554,223.515,223.523,433000001.0
2006-10-25 20:51:00,223.507,223.551,223.498,223.522,129100000.0
2006-10-25 20:52:00,223.525,223.533,223.464,223.501,102300000.0
2006-10-25 20:53:00,223.496,223.496,223.443,223.455,239600001.0
2006-10-25 20:54:00,223.454,223.513,223.454,223.49,170100000.0
2006-10-25 20:55:00,223.487,223.495,223.469,223.476,342399997.0
2006-10-25 20:56:00,223.472,223.476,223.447,223.467,250300001.0
2006-10-25 20:57:00,223.474,223.503,223.46,223.465,325599999.0
2006-10-25 20:58:00,223.454,223.506,223.454,223.498,364199998.0
2006-10-25 20:59:00,223.513,223.523,223.49,223.49,618100005.0
2006-10-25 21:00:00,223.489,223.539,223.489,223.51,530300000.0
2006-10-25 21:01:00,223.513,223.513,223.468,223.468,357899997.0
2006-10-25 21:02:00,223.456,223.467,223.436,223.467,310400000.0
2006-10-25 21:03:00,223.47,223.483,223.426,223.431,271900001.0
2006-10-25 21:04:00,223.446,223.464,223.429,223.464,94300001.0
2006-10-25 21:05:00,223.475,223.522,223.475,223.521,172400002.0
2006-10-25 21:06:00,223.508,223.517,223.503,223.503,153200001.0
2006-10-25 21:07:00,223.511,223.511,223.465,223.494,211900000.0
2006-10-25 21:08:00,223.502,223.54,223.501,223.535,126400001.0
2006-10-25 21:09:00,223.541,223.541,223.523,223.529,68300000.0
2006-10-25 21:10:00,223.533,223.538,223.505,223.518,71800000.0
2006-10-25 21:11:00,223.532,223.556,223.532,223.537,85499999.0
2006-10-25 21:12:00,223.544,223.594,223.544,223.594,84800000.0
2006-10-25 21:13:00,223.61,223.628,223.577,223.622,116500000.0
2006-10-25 21:14:00,223.631,223.647,223.622,223.622,366100001.0
2006-10-25 21:15:00,223.614,223.626,223.592,223.595,281900000.0
2006-10-25 21:16:00,223.575,223.59,223.555,223.568,97400000.0
2006-10-25 21:17:00,223.534,223.578,223.534,223.573,233699999.0
2006-10-25 21:18:00,223.597,223.616,223.59,223.615,164300000.0
2006-10-25 21:19:00,223.625,223.625,223.592,223.623,217500001.0
2006-10-25 21:20:00,223.626,223.626,223.593,223.624,311400002.0
2006-10-25 21:21:00,223.619,223.619,223.557,223.557,196299999.0
2006-10-25 21:22:00,223.548,223.569,223.498,223.543,217999998.0
2006-10-25 21:23:00,223.568,223.574,223.541,223.559,150600001.0
2006-10-25 21:24:00,223.56,223.584,223.552,223.561,176199999.0
2006-10-25 21:25:00,223.559,223.564,223.534,223.547,265000001.0
2006-10-25 21:26:00,223.545,223.545,223.494,223.525,104200000.0
2006-10-25 21:27:00,223.537,223.547,223.515,223.547,149000001.0
2006-10-25 21:28:00,223.562,223.571,223.555,223.563,104500000.0
2006-10-25 21:29:00,223.569,223.572,223.515,223.564,70900000.0
2006-10-25 21:30:00,223.571,223.578,223.501,223.52,102099999.0
2006-10-25 21:31:00,223.497,223.509,223.487,223.504,69300000.0
2006-10-25 21:32:00,223.491,223.506,223.46,223.46,142000002.0
2006-10-25 21:33:00,223.493,223.534,223.49,223.533,119300000.0
2006-10-25 21:34:00,223.533,223.549,223.519,223.522,110199999.0
2006-10-25 21:35:00,223.518,223.529,223.498,223.513,69800000.0
2006-10-25 21:36:00,223.54,223.544,223.529,223.538,69300000.0
2006-10-25 21:37:00,223.543,223.562,223.5,223.524,132299998.0
2006-10-25 21:38:00,223.524,223.558,223.513,223.513,27000000.0
2006-10-25 21:39:00,223.571,223.572,223.517,223.517,28900000.0
2006-10-25 21:40:00,223.572,223.6,223.562,223.6,30000000.0
2006-10-25 21:41:00,223.619,223.646,223.613,223.618,71300000.0
2006-10-25 21:42:00,223.61,223.612,223.583,223.612,195699999.0
2006-10-25 21:43:00,223.596,223.611,223.572,223.572,47400000.0
2006-10-25 21:44:00,223.618,223.618,223.555,223.555,230600001.0
2006-10-25 21:45:00,223.546,223.55,223.513,223.522,111499999.0
2006-10-25 21:46:00,223.475,223.523,223.475,223.49,65100000.0
2006-10-25 21:47:00,223.484,223.484,223.46,223.475,78700000.0
2006-10-25 21:48:00,223.478,223.492,223.449,223.492,148500000.0
2006-10-25 21:49:00,223.517,223.523,223.488,223.517,58700000.0
2006-10-25 21:50:00,223.515,223.518,223.495,223.496,48100001.0
2006-10-25 21:51:00,223.488,223.488,223.476,223.488,119300001.0
2006-10-25 21:52:00,223.489,223.501,223.487,223.494,51800001.0
2006-10-25 21:53:00,223.497,223.508,223.477,223.477,61600000.0
2006-10-25 21:54:00,223.477,223.494,223.453,223.493,50400000.0
2006-10-25 21:55:00,223.508,223.534,223.501,223.534,74400001.0
2006-10-25 21:56:00,223.514,223.532,223.504,223.53,63199999.0
2006-10-25 21:57:00,223.507,223.555,223.507,223.545,52799998.0
2006-10-25 21:58:00,223.525,223.538,223.506,223.506,27100000.0
2006-10-25 21:59:00,223.521,223.555,223.51,223.538,193999999.0
2006-10-25 22:00:00,223.522,223.584,223.522,223.574,212200001.0
2006-10-25 22:01:00,223.576,223.602,223.528,223.593,156400001.0
2006-10-25 22:02:00,223.59,223.604,223.578,223.584,226400002.0
2006-10-25 22:03:00,223.596,223.611,223.58,223.598,104100000.0
2006-10-25 22:04:00,223.632,223.687,223.622,223.665,152800000.0
2006-10-25 22:05:00,223.656,223.656,223.601,223.601,81400000.0
2006-10-25 22:06:00,223.574,223.608,223.569,223.603,36500000.0
2006-10-25 22:07:00,223.577,223.585,223.576,223.58,38600000.0
2006-10-25 22:08:00,223.577,223.577,223.555,223.555,81400001.0
2006-10-25 22:09:00,223.553,223.564,223.532,223.532,27400000.0
2006-10-25 22:10:00,223.538,223.554,223.531,223.554,51500001.0
2006-10-25 22:11:00,223.557,223.583,223.557,223.568,91499998.0
2006-10-25 22:12:00,223.566,223.566,223.501,223.514,67500000.0
2006-10-25 22:13:00,223.518,223.53,223.502,223.53,33000000.0
2006-10-25 22:14:00,223.525,223.526,223.507,223.508,51299999.0
2006-10-25 22:15:00,223.523,223.556,223.516,223.537,178800000.0
2006-10-25 22:16:00,223.545,223.551,223.54,223.545,183900002.0
2006-10-25 22:17:00,223.543,223.543,223.501,223.501,85499999.0
2006-10-25 22:18:00,223.504,223.518,223.492,223.498,74600001.0
2006-10-25 22:19:00,223.489,223.491,223.449,223.45,66100000.0
2006-10-25 22:20:00,223.44,223.457,223.42,223.457,58600000.0
2006-10-25 22:21:00,223.441,223.473,223.43,223.452,48200000.0
2006-10-25 22:22:00,223.46,223.466,223.453,223.458,108799998.0
2006-10-25 22:23:00,223.462,223.491,223.459,223.49,81600000.0
2006-10-25 22:24:00,223.501,223.511,223.459,223.511,91099999.0
2006-10-25 22:25:00,223.497,223.52,223.486,223.52,79400000.0
2006-10-25 22:26:00,223.533,223.533,223.5,223.514,47200000.0
2006-10-25 22:27:00,223.508,223.53,223.499,223.499,211899999.0
2006-10-25 22:28:00,223.484,223.517,223.454,223.517,29700000.0
2006-10-25 22:29:00,223.518,223.518,223.493,223.507,190500003.0
2006-10-25 22:30:00,223.514,223.525,223.505,223.52,42999999.0
2006-10-25 22:31:00,223.515,223.526,223.489,223.489,54700000.0
2006-10-25 22:32:00,223.501,223.541,223.493,223.517,151100000.0
2006-10-25 22:33:00,223.528,223.541,223.48,223.529,222700000.0
2006-10-25 22:34:00,223.517,223.539,223.506,223.523,300600002.0
2006-10-25 22:35:00,223.556,223.556,223.543,223.545,48200000.0
2006-10-25 22:36:00,223.531,223.531,223.476,223.49,63100000.0
2006-10-25 22:37:00,223.533,223.549,223.502,223.538,70800001.0
2006-10-25 22:38:00,223.533,223.57,223.524,223.55,57400000.0
2006-10-25 22:39:00,223.573,223.59,223.563,223.571,38700001.0
2006-10-25 22:40:00,223.584,223.63,223.584,223.607,49100000.0
2006-10-25 22:41:00,223.609,223.609,223.576,223.601,107900000.0
2006-10-25 22:42:00,223.571,223.571,223.527,223.544,44800001.0
2006-10-25 22:43:00,223.537,223.549,223.498,223.508,91299999.0
2006-10-25 22:44:00,223.525,223.543,223.506,223.532,119300000.0
2006-10-25 22:45:00,223.545,223.571,223.545,223.567,148000000.0
2006-10-25 22:46:00,223.531,223.553,223.487,223.553,45900000.0
2006-10-25 22:47:00,223.557,223.569,223.526,223.565,96800000.0
2006-10-25 22:48:00,223.571,223.577,223.537,223.565,117999998.0
2006-10-25 22:49:00,223.54,223.569,223.54,223.56,38100000.0
2006-10-25 22:50:00,223.564,223.572,223.544,223.561,50000000.0
2006-10-25 22:51:00,223.552,223.569,223.528,223.562,57900000.0
2006-10-25 22:52:00,223.562,223.571,223.54,223.54,53900000.0
2006-10-25 22:53:00,223.557,223.582,223.534,223.555,97000001.0
2006-10-25 22:54:00,223.527,223.574,223.527,223.574,53600000.0
2006-10-25 22:55:00,223.572,223.607,223.571,223.595,91900001.0
2006-10-25 22:56:00,223.564,223.597,223.552,223.575,67099999.0
2006-10-25 22:57:00,223.605,223.62,223.57,223.57,90200001.0
2006-10-25 22:58:00,223.599,223.602,223.538,223.538,42000000.0
2006-10-25 22:59:00,223.531,223.58,223.524,223.547,85500000.0
2006-10-25 23:00:00,223.552,223.568,223.483,223.483,76600001.0
2006-10-25 23:01:00,223.479,223.51,223.479,223.51,28100000.0
2006-10-25 23:02:00,223.506,223.522,223.476,223.509,47700000.0
2006-10-25 23:03:00,223.46,223.544,223.46,223.493,45800000.0
2006-10-25 23:04:00,223.502,223.521,223.502,223.518,56400000.0
2006-10-25 23:05:00,223.521,223.545,223.504,223.541,43100001.0
2006-10-25 23:06:00,223.534,223.572,223.527,223.57,29700000.0
2006-10-25 23:07:00,223.556,223.563,223.528,223.528,20300000.0
2006-10-25 23:08:00,223.52,223.568,223.487,223.568,52999999.0
2006-10-25 23:09:00,223.568,223.599,223.552,223.581,30700000.0
2006-10-25 23:10:00,223.567,223.614,223.567,223.592,59400000.0
2006-10-25 23:11:00,223.58,223.588,223.544,223.548,122000002.0
2006-10-25 23:12:00,223.54,223.611,223.54,223.611,20000000.0
2006-10-25 23:13:00,223.575,223.6,223.542,223.587,32400000.0
2006-10-25 23:14:00,223.568,223.568,223.519,223.555,39399999.0
2006-10-25 23:15:00,223.561,223.577,223.531,223.549,62600000.0
2006-10-25 23:16:00,223.535,223.555,223.53,223.546,76700000.0
2006-10-25 23:17:00,223.558,223.574,223.542,223.57,26100000.0
2006-10-25 23:18:00,223.533,223.577,223.514,223.577,80600001.0
2006-10-25 23:19:00,223.603,223.637,223.579,223.609,57000000.0
2006-10-25 23:20:00,223.632,223.646,223.596,223.625,68500000.0
2006-10-25 23:21:00,223.642,223.651,223.609,223.635,46200000.0
2006-10-25 23:22:00,223.641,223.646,223.61,223.63,73400000.0
2006-10-25 23:23:00,223.6,223.624,223.564,223.593,69399999.0
2006-10-25 23:24:00,223.589,223.601,223.58,223.592,26100000.0
2006-10-25 23:25:00,223.607,223.629,223.591,223.618,35100000.0
2006-10-25 23:26:00,223.611,223.611,223.557,223.582,37600000.0
2006-10-25 23:27:00,223.579,223.597,223.527,223.543,69600001.0
2006-10-25 23:28:00,223.526,223.553,223.521,223.543,92599999.0
2006-10-25 23:29:00,223.542,223.55,223.496,223.517,74499999.0
2006-10-25 23:30:00,223.552,223.552,223.49,223.545,83899999.0
2006-10-25 23:31:00,223.564,223.589,223.527,223.572,40600000.0
2006-10-25 23:32:00,223.59,223.608,223.565,223.57,46500001.0
2006-10-25 23:33:00,223.556,223.594,223.54,223.576,67900000.0
2006-10-25 23:34:00,223.58,223.596,223.556,223.581,33500000.0
2006-10-25 23:35:00,223.58,223.611,223.568,223.568,52500000.0
2006-10-25 23:36:00,223.592,223.592,223.539,223.58,63499999.0
2006-10-25 23:37:00,223.574,223.585,223.553,223.553,46300000.0
2006-10-25 23:38:00,223.557,223.557,223.531,223.531,28700000.0
2006-10-25 23:39:00,223.54,223.543,223.528,223.54,31300000.0
2006-10-25 23:40:00,223.553,223.553,223.53,223.544,74300001.0
2006-10-25 23:41:00,223.569,223.577,223.535,223.544,55299999.0
2006-10-25 23:42:00,223.536,223.558,223.495,223.512,78700000.0
2006-10-25 23:43:00,223.508,223.554,223.508,223.553,30100000.0
2006-10-25 23:44:00,223.55,223.574,223.549,223.567,70699999.0
2006-10-25 23:45:00,223.536,223.55,223.525,223.525,53200000.0
2006-10-25 23:46:00,223.53,223.53,223.48,223.48,56000000.0
2006-10-25 23:47:00,223.474,223.489,223.435,223.468,76200000.0
2006-10-25 23:48:00,223.455,223.508,223.455,223.508,40799999.0
2006-10-25 23:49:00,223.495,223.541,223.48,223.485,72200000.0
2006-10-25 23:50:00,223.48,223.487,223.45,223.485,61500000.0
2006-10-25 23:51:00,223.507,223.521,223.441,223.518,87000000.0
2006-10-25 23:52:00,223.47,223.511,223.449,223.457,58000000.0
2006-10-25 23:53:00,223.476,223.476,223.445,223.47,69600000.0
2006-10-25 23:54:00,223.47,223.485,223.438,223.45,50700000.0
2006-10-25 23:55:00,223.456,223.471,223.442,223.457,50700000.0
2006-10-25 23:56:00,223.482,223.482,223.439,223.451,49499999.0
2006-10-25 23:57:00,223.446,223.454,223.421,223.441,32200000.0
2006-10-25 23:58:00,223.425,223.425,223.404,223.42,28300000.0
2006-10-25 23:59:00,223.449,223.534,223.449,223.534,35400000.0
2006-10-26 00:00:00,223.544,223.554,223.503,223.538,57199998.0
2006-10-26 00:01:00,223.554,223.56,223.493,223.512,96900001.0
2006-10-26 00:02:00,223.48,223.519,223.48,223.519,47700000.0
2006-10-26 00:03:00,223.541,223.541,223.484,223.497,44200000.0
2006-10-26 00:04:00,223.498,223.509,223.453,223.454,37900000.0
2006-10-26 00:05:00,223.456,223.465,223.428,223.435,28500000.0
2006-10-26 00:06:00,223.433,223.446,223.404,223.446,49900000.0
2006-10-26 00:07:00,223.434,223.439,223.4,223.418,58800000.0
2006-10-26 00:08:00,223.403,223.419,223.376,223.393,23800000.0
2006-10-26 00:09:00,223.396,223.438,223.388,223.438,90200000.0
2006-10-26 00:10:00,223.43,223.44,223.391,223.418,39200000.0
2006-10-26 00:11:00,223.417,223.435,223.4,223.421,60000000.0
2006-10-26 00:12:00,223.443,223.443,223.394,223.427,49100000.0
2006-10-26 00:13:00,223.435,223.455,223.39,223.39,54700000.0
2006-10-26 00:14:00,223.39,223.393,223.36,223.36,78700000.0
2006-10-26 00:15:00,223.36,223.383,223.36,223.371,46200000.0
2006-10-26 00:16:00,223.358,223.372,223.358,223.364,70500000.0
2006-10-26 00:17:00,223.378,223.388,223.365,223.374,49900000.0
2006-10-26 00:18:00,223.377,223.401,223.346,223.346,86999999.0
2006-10-26 00:19:00,223.405,223.41,223.375,223.391,78700001.0
2006-10-26 00:20:00,223.399,223.405,223.37,223.37,82699998.0
2006-10-26 00:21:00,223.389,223.425,223.389,223.407,33700000.0
2006-10-26 00:22:00,223.421,223.441,223.407,223.407,35700000.0
2006-10-26 00:23:00,223.43,223.462,223.383,223.462,43900000.0
2006-10-26 00:24:00,223.483,223.509,223.483,223.493,49500000.0
2006-10-26 00:25:00,223.504,223.517,223.493,223.508,47300000.0
2006-10-26 00:26:00,223.512,223.525,223.487,223.487,47000000.0
2006-10-26 00:27:00,223.492,223.512,223.462,223.512,68800000.0
2006-10-26 00:28:00,223.524,223.527,223.509,223.519,20200000.0
2006-10-26 00:29:00,223.502,223.502,223.457,223.469,57600000.0
2006-10-26 00:30:00,223.458,223.487,223.442,223.45,50400000.0
2006-10-26 00:31:00,223.473,223.487,223.445,223.465,64499999.0
2006-10-26 00:32:00,223.464,223.472,223.439,223.468,29600000.0
2006-10-26 00:33:00,223.46,223.46,223.42,223.433,47400000.0
2006-10-26 00:34:00,223.402,223.472,223.402,223.472,64400001.0
2006-10-26 00:35:00,223.471,223.519,223.453,223.519,64000000.0
2006-10-26 00:36:00,223.484,223.486,223.448,223.448,53300000.0
2006-10-26 00:37:00,223.453,223.477,223.453,223.475,97400001.0
2006-10-26 00:38:00,223.468,223.506,223.468,223.492,23400000.0
2006-10-26 00:39:00,223.511,223.519,223.481,223.494,31600000.0
2006-10-26 00:40:00,223.509,223.523,223.5,223.523,18400000.0
2006-10-26 00:41:00,223.537,223.543,223.484,223.484,98700001.0
2006-10-26 00:42:00,223.507,223.55,223.483,223.526,30100000.0
2006-10-26 00:43:00,223.531,223.541,223.501,223.518,73200000.0
2006-10-26 00:44:00,223.517,223.521,223.494,223.511,78100000.0
2006-10-26 00:45:00,223.489,223.515,223.489,223.515,30600000.0
2006-10-26 00:46:00,223.487,223.504,223.48,223.502,55200001.0
2006-10-26 00:47:00,223.511,223.514,223.493,223.498,31800000.0
2006-10-26 00:48:00,223.517,223.528,223.468,223.481,30200000.0
2006-10-26 00:49:00,223.501,223.524,223.464,223.489,65600001.0
2006-10-26 00:50:00,223.529,223.529,223.46,223.478,34400000.0
2006-10-26 00:51:00,223.514,223.514,223.464,223.495,63799999.0
2006-10-26 00:52:00,223.476,223.498,223.464,223.491,44200000.0
2006-10-26 00:53:00,223.488,223.518,223.465,223.514,53400000.0
2006-10-26 00:54:00,223.474,223.499,223.464,223.478,30200000.0
2006-10-26 00:55:00,223.497,223.497,223.473,223.473,61100001.0
2006-10-26 00:56:00,223.487,223.493,223.457,223.473,28300000.0
2006-10-26 00:57:00,223.474,223.492,223.457,223.492,43100000.0
2006-10-26 00:58:00,223.477,223.515,223.451,223.451,56800000.0
2006-10-26 00:59:00,223.449,223.458,223.425,223.425,56500000.0
2006-10-26 01:00:00,223.453,223.466,223.427,223.435,64300000.0
2006-10-26 01:01:00,223.437,223.445,223.428,223.436,60399999.0
2006-10-26 01:02:00,223.433,223.459,223.419,223.459,79699999.0
2006-10-26 01:03:00,223.432,223.478,223.432,223.465,73600000.0
2006-10-26 01:04:00,223.42,223.449,223.392,223.392,87000001.0
2006-10-26 01:05:00,223.442,223.442,223.41,223.437,40800000.0
2006-10-26 01:06:00,223.421,223.441,223.421,223.439,46900000.0
2006-10-26 01:07:00,223.449,223.472,223.438,223.472,27600000.0
2006-10-26 01:08:00,223.473,223.473,223.378,223.378,20000000.0
2006-10-26 01:09:00,223.438,223.438,223.412,223.413,56600000.0
2006-10-26 01:10:00,223.399,223.451,223.395,223.429,34200000.0
2006-10-26 01:11:00,223.459,223.462,223.414,223.443,38000000.0
2006-10-26 01:12:00,223.482,223.482,223.415,223.427,78400000.0
2006-10-26 01:13:00,223.451,223.465,223.417,223.44,49900000.0
2006-10-26 01:14:00,223.418,223.458,223.409,223.409,45800000.0
2006-10-26 01:15:00,223.462,223.462,223.412,223.412,32300000.0
2006-10-26 01:16:00,223.417,223.455,223.389,223.455,49700000.0
2006-10-26 01:17:00,223.427,223.427,223.385,223.393,59099999.0
2006-10-26 01:18:00,223.405,223.405,223.389,223.403,69700001.0
2006-10-26 01:19:00,223.394,223.407,223.359,223.374,36300000.0
2006-10-26 01:20:00,223.407,223.412,223.392,223.392,42200000.0
2006-10-26 01:21:00,223.396,223.42,223.377,223.42,68700000.0
2006-10-26 01:22:00,223.4,223.416,223.379,223.41,53400000.0
2006-10-26 01:23:00,223.398,223.409,223.397,223.405,47500000.0
2006-10-26 01:24:00,223.422,223.434,223.396,223.427,36700000.0
2006-10-26 01:25:00,223.402,223.454,223.4,223.454,38900000.0
2006-10-26 01:26:00,223.424,223.424,223.373,223.398,67499999.0
2006-10-26 01:27:00,223.398,223.429,223.385,223.418,64400000.0
2006-10-26 01:28:00,223.408,223.433,223.403,223.433,24800000.0
2006-10-26 01:29:00,223.418,223.445,223.396,223.445,40200000.0
2006-10-26 01:30:00,223.448,223.451,223.431,223.442,59600000.0
2006-10-26 01:31:00,223.445,223.449,223.408,223.409,49300000.0
2006-10-26 01:32:00,223.44,223.478,223.44,223.469,47300000.0
2006-10-26 01:33:00,223.447,223.468,223.435,223.468,77700000.0
2006-10-26 01:34:00,223.469,223.469,223.444,223.461,48800001.0
2006-10-26 01:35:00,223.459,223.472,223.424,223.441,32300000.0
2006-10-26 01:36:00,223.466,223.478,223.429,223.451,61200000.0
2006-10-26 01:37:00,223.47,223.477,223.458,223.477,45100000.0
2006-10-26 01:38:00,223.481,223.507,223.47,223.495,40900000.0
2006-10-26 01:39:00,223.492,223.5,223.462,223.491,26700000.0
2006-10-26 01:40:00,223.45,223.493,223.442,223.472,75300000.0
2006-10-26 01:41:00,223.468,223.511,223.455,223.482,64600000.0
2006-10-26 01:42:00,223.486,223.486,223.458,223.478,24800000.0
2006-10-26 01:43:00,223.456,223.495,223.452,223.48,77900001.0
2006-10-26 01:44:00,223.483,223.492,223.45,223.487,65700000.0
2006-10-26 01:45:00,223.47,223.508,223.461,223.508,69900000.0
2006-10-26 01:46:00,223.524,223.541,223.514,223.541,66900000.0
2006-10-26 01:47:00,223.486,223.534,223.479,223.531,55800000.0
2006-10-26 01:48:00,223.517,223.517,223.485,223.504,18800000.0
2006-10-26 01:49:00,223.531,223.531,223.501,223.51,18700000.0
2006-10-26 01:50:00,223.512,223.512,223.462,223.462,82299999.0
2006-10-26 01:51:00,223.448,223.466,223.432,223.455,34800000.0
2006-10-26 01:52:00,223.461,223.465,223.434,223.446,90500001.0
2006-10-26 01:53:00,223.428,223.43,223.413,223.428,66100000.0
2006-10-26 01:54:00,223.432,223.432,223.405,223.414,73399999.0
2006-10-26 01:55:00,223.415,223.423,223.403,223.403,62600000.0
2006-10-26 01:56:00,223.396,223.441,223.392,223.435,24100000.0
2006-10-26 01:57:00,223.417,223.417,223.368,223.388,80399999.0
2006-10-26 01:58:00,223.382,223.403,223.367,223.385,68399999.0
2006-10-26 01:59:00,223.399,223.399,223.355,223.355,31600000.0
2006-10-26 02:00:00,223.368,223.4,223.357,223.389,70800000.0
2006-10-26 02:01:00,223.412,223.413,223.365,223.365,36600000.0
2006-10-26 02:02:00,223.371,223.398,223.367,223.383,57400000.0
2006-10-26 02:03:00,223.348,223.38,223.319,223.38,46799999.0
2006-10-26 02:04:00,223.379,223.384,223.348,223.348,39100000.0
2006-10-26 02:05:00,223.402,223.402,223.388,223.388,20500000.0
2006-10-26 02:06:00,223.405,223.42,223.356,223.379,33600000.0
2006-10-26 02:07:00,223.384,223.397,223.337,223.369,69000001.0
2006-10-26 02:08:00,223.394,223.397,223.368,223.374,53400000.0
2006-10-26 02:09:00,223.382,223.395,223.351,223.385,35200000.0
2006-10-26 02:10:00,223.362,223.42,223.362,223.374,49100000.0
2006-10-26 02:11:00,223.394,223.394,223.352,223.358,76200000.0
2006-10-26 02:12:00,223.343,223.356,223.323,223.323,43200000.0
2006-10-26 02:13:00,223.316,223.319,223.294,223.308,40300001.0
2006-10-26 02:14:00,223.305,223.328,223.305,223.314,79000000.0
2006-10-26 02:15:00,223.324,223.324,223.292,223.314,47000000.0
2006-10-26 02:16:00,223.299,223.342,223.299,223.336,48500001.0
2006-10-26 02:17:00,223.353,223.378,223.335,223.367,53700000.0
2006-10-26 02:18:00,223.369,223.411,223.369,223.403,55700001.0
2006-10-26 02:19:00,223.399,223.413,223.395,223.396,38300000.0
2006-10-26 02:20:00,223.399,223.42,223.369,223.42,35600000.0
2006-10-26 02:21:00,223.433,223.455,223.39,223.455,57000000.0
2006-10-26 02:22:00,223.461,223.473,223.452,223.47,36600000.0
2006-10-26 02:23:00,223.452,223.469,223.433,223.433,50400000.0
2006-10-26 02:24:00,223.432,223.453,223.41,223.41,45800000.0
2006-10-26 02:25:00,223.396,223.396,223.364,223.372,66500002.0
2006-10-26 02:26:00,223.375,223.399,223.355,223.375,64500000.0
2006-10-26 02:27:00,223.384,223.392,223.37,223.37,41600000.0
2006-10-26 02:28:00,223.356,223.368,223.345,223.368,54100000.0
2006-10-26 02:29:00,223.368,223.379,223.347,223.371,49000000.0
2006-10-26 02:30:00,223.382,223.383,223.356,223.366,75000000.0
2006-10-26 02:31:00,223.385,223.385,223.352,223.355,46600000.0
2006-10-26 02:32:00,223.379,223.396,223.365,223.365,34599999.0
2006-10-26 02:33:00,223.361,223.407,223.356,223.407,32300000.0
2006-10-26 02:34:00,223.39,223.391,223.364,223.368,31500000.0
2006-10-26 02:35:00,223.381,223.387,223.373,223.384,62800001.0
2006-10-26 02:36:00,223.386,223.395,223.355,223.395,56499999.0
2006-10-26 02:37:00,223.399,223.411,223.369,223.392,74199999.0
2006-10-26 02:38:00,223.358,223.401,223.358,223.399,51900001.0
2006-10-26 02:39:00,223.404,223.426,223.396,223.412,61700000.0
2006-10-26 02:40:00,223.372,223.401,223.366,223.401,59800000.0
2006-10-26 02:41:00,223.433,223.476,223.433,223.465,102700002.0
2006-10-26 02:42:00,223.466,223.466,223.422,223.422,52100001.0
2006-10-26 02:43:00,223.443,223.449,223.422,223.44,43300000.0
2006-10-26 02:44:00,223.397,223.431,223.397,223.406,54299999.0
2006-10-26 02:45:00,223.387,223.447,223.387,223.447,64500001.0
2006-10-26 02:46:00,223.449,223.475,223.449,223.463,52900001.0
2006-10-26 02:47:00,223.453,223.453,223.419,223.452,39100000.0
2006-10-26 02:48:00,223.44,223.44,223.377,223.416,29900000.0
2006-10-26 02:49:00,223.424,223.451,223.418,223.443,71600000.0
2006-10-26 02:50:00,223.468,223.483,223.459,223.476,77300001.0
2006-10-26 02:51:00,223.499,223.499,223.414,223.416,36600000.0
2006-10-26 02:52:00,223.435,223.498,223.435,223.498,74800000.0
2006-10-26 02:53:00,223.494,223.5,223.476,223.485,29800000.0
2006-10-26 02:54:00,223.477,223.5,223.456,223.456,47000000.0
2006-10-26 02:55:00,223.449,223.489,223.449,223.489,67000000.0
2006-10-26 02:56:00,223.477,223.494,223.464,223.464,79700000.0
2006-10-26 02:57:00,223.46,223.492,223.445,223.475,63500000.0
2006-10-26 02:58:00,223.466,223.503,223.453,223.503,39800000.0
2006-10-26 02:59:00,223.485,223.485,223.457,223.481,48800000.0
2006-10-26 03:00:00,223.465,223.507,223.455,223.492,35100000.0
2006-10-26 03:01:00,223.514,223.514,223.495,223.507,78700000.0
2006-10-26 03:02:00,223.52,223.526,223.508,223.508,28800000.0
2006-10-26 03:03:00,223.499,223.511,223.478,223.51,41000000.0
2006-10-26 03:04:00,223.507,223.509,223.486,223.505,41800000.0
2006-10-26 03:05:00,223.496,223.508,223.465,223.496,59700000.0
2006-10-26 03:06:00,223.504,223.519,223.492,223.515,60600000.0
2006-10-26 03:07:00,223.486,223.513,223.47,223.492,37500000.0
2006-10-26 03:08:00,223.488,223.5,223.475,223.485,48500000.0
2006-10-26 03:09:00,223.49,223.503,223.489,223.503,34000000.0
2006-10-26 03:10:00,223.465,223.495,223.455,223.466,46500000.0
2006-10-26 03:11:00,223.48,223.487,223.457,223.457,56000000.0
2006-10-26 03:12:00,223.477,223.49,223.436,223.476,111400002.0
2006-10-26 03:13:00,223.468,223.495,223.445,223.488,28500000.0
2006-10-26 03:14:00,223.493,223.493,223.423,223.466,33100000.0
2006-10-26 03:15:00,223.469,223.469,223.43,223.461,31900000.0
2006-10-26 03:16:00,223.466,223.476,223.452,223.464,64500000.0
2006-10-26 03:17:00,223.459,223.471,223.45,223.471,53500000.0
2006-10-26 03:18:00,223.469,223.481,223.415,223.451,35100000.0
2006-10-26 03:19:00,223.465,223.483,223.448,223.482,19600000.0
2006-10-26 03:20:00,223.46,223.46,223.431,223.441,30000000.0
2006-10-26 03:21:00,223.462,223.464,223.413,223.453,63000000.0
2006-10-26 03:22:00,223.455,223.488,223.455,223.464,41900000.0
2006-10-26 03:23:00,223.504,223.515,223.463,223.5,61899999.0
2006-10-26 03:24:00,223.51,223.52,223.51,223.518,79600000.0
2006-10-26 03:25:00,223.505,223.523,223.493,223.512,29200000.0
2006-10-26 03:26:00,223.498,223.498,223.491,223.498,39100000.0
2006-10-26 03:27:00,223.493,223.505,223.485,223.485,29500000.0
2006-10-26 03:28:00,223.461,223.51,223.461,223.51,36900000.0
2006-10-26 03:29:00,223.51,223.521,223.51,223.515,44300000.0
2006-10-26 03:30:00,223.503,223.507,223.488,223.488,59800001.0
2006-10-26 03:31:00,223.513,223.513,223.483,223.505,39500000.0
2006-10-26 03:32:00,223.512,223.514,223.46,223.49,54200001.0
2006-10-26 03:33:00,223.504,223.511,223.478,223.497,51500000.0
2006-10-26 03:34:00,223.5,223.505,223.492,223.499,75900000.0
2006-10-26 03:35:00,223.484,223.495,223.453,223.494,33700000.0
2006-10-26 03:36:00,223.508,223.529,223.501,223.501,47900000.0
2006-10-26 03:37:00,223.516,223.52,223.512,223.512,21100000.0
2006-10-26 03:38:00,223.492,223.498,223.456,223.498,42000000.0
2006-10-26 03:39:00,223.495,223.52,223.489,223.52,23100000.0
2006-10-26 03:40:00,223.498,223.516,223.486,223.516,62900001.0
2006-10-26 03:41:00,223.468,223.497,223.453,223.497,70000000.0
2006-10-26 03:42:00,223.521,223.526,223.472,223.472,62400000.0
2006-10-26 03:43:00,223.474,223.497,223.474,223.475,61800000.0
2006-10-26 03:44:00,223.473,223.483,223.465,223.478,34499999.0
2006-10-26 03:45:00,223.496,223.496,223.47,223.476,35000000.0
2006-10-26 03:46:00,223.476,223.494,223.432,223.432,58800000.0
2006-10-26 03:47:00,223.457,223.481,223.437,223.474,69200000.0
2006-10-26 03:48:00,223.463,223.463,223.437,223.456,30700000.0
2006-10-26 03:49:00,223.448,223.457,223.446,223.457,63499999.0
2006-10-26 03:50:00,223.448,223.455,223.43,223.444,37000001.0
2006-10-26 03:51:00,223.477,223.487,223.43,223.465,42500000.0
2006-10-26 03:52:00,223.488,223.512,223.466,223.512,50400000.0
2006-10-26 03:53:00,223.496,223.513,223.49,223.508,52900000.0
2006-10-26 03:54:00,223.512,223.515,223.482,223.482,9400000.0
2006-10-26 03:55:00,223.466,223.467,223.454,223.467,35300000.0
2006-10-26 03:56:00,223.462,223.462,223.435,223.451,55500000.0
2006-10-26 03:57:00,223.433,223.433,223.376,223.392,41000000.0
2006-10-26 03:58:00,223.387,223.414,223.387,223.41,52100000.0
2006-10-26 03:59:00,223.406,223.41,223.396,223.407,44100000.0
2006-10-26 04:00:00,223.411,223.418,223.392,223.402,72300000.0
2006-10-26 04:01:00,223.415,223.428,223.392,223.41,42900000.0
2006-10-26 04:02:00,223.419,223.435,223.404,223.429,67700000.0
2006-10-26 04:03:00,223.43,223.458,223.419,223.421,82100000.0
2006-10-26 04:04:00,223.421,223.421,223.41,223.415,73400000.0
2006-10-26 04:05:00,223.435,223.445,223.405,223.429,43500000.0
2006-10-26 04:06:00,223.431,223.432,223.416,223.423,45300001.0
2006-10-26 04:07:00,223.406,223.406,223.386,223.386,25700000.0
2006-10-26 04:08:00,223.413,223.413,223.369,223.404,83100000.0
2006-10-26 04:09:00,223.415,223.436,223.409,223.409,55500000.0
2006-10-26 04:10:00,223.428,223.46,223.42,223.453,62799999.0
2006-10-26 04:11:00,223.484,223.498,223.46,223.46,96999999.0
2006-10-26 04:12:00,223.453,223.492,223.453,223.477,63300001.0
2006-10-26 04:13:00,223.486,223.497,223.478,223.487,36700000.0
2006-10-26 04:14:00,223.483,223.535,223.479,223.535,94700001.0
2006-10-26 04:15:00,223.557,223.564,223.527,223.545,57900000.0
2006-10-26 04:16:00,223.52,223.533,223.501,223.501,60099999.0
2006-10-26 04:17:00,223.504,223.509,223.47,223.471,65700001.0
2006-10-26 04:18:00,223.472,223.494,223.425,223.468,75300000.0
2006-10-26 04:19:00,223.456,223.472,223.435,223.472,50100000.0
2006-10-26 04:20:00,223.424,223.472,223.415,223.442,40500000.0
2006-10-26 04:21:00,223.415,223.431,223.401,223.401,56800000.0
2006-10-26 04:22:00,223.392,223.416,223.39,223.4,30200000.0
2006-10-26 04:23:00,223.397,223.403,223.368,223.373,47200000.0
2006-10-26 04:24:00,223.372,223.41,223.348,223.41,63600000.0
2006-10-26 04:25:00,223.388,223.431,223.386,223.424,32000000.0
2006-10-26 04:26:00,223.435,223.443,223.411,223.416,46600000.0
2006-10-26 04:27:00,223.389,223.42,223.374,223.407,51700000.0
2006-10-26 04:28:00,223.407,223.429,223.364,223.381,33100000.0
2006-10-26 04:29:00,223.416,223.422,223.411,223.411,58600000.0
2006-10-26 04:30:00,223.405,223.425,223.388,223.425,30100000.0
2006-10-26 04:31:00,223.414,223.414,223.373,223.406,44300000.0
2006-10-26 04:32:00,223.422,223.44,223.384,223.426,74600000.0
2006-10-26 04:33:00,223.427,223.45,223.418,223.45,38500000.0
2006-10-26 04:34:00,223.427,223.427,223.37,223.37,33600000.0
2006-10-26 04:35:00,223.361,223.381,223.354,223.363,92700002.0
2006-10-26 04:36:00,223.349,223.394,223.349,223.374,32600000.0
2006-10-26 04:37:00,223.372,223.388,223.364,223.364,61000000.0
2006-10-26 04:38:00,223.372,223.373,223.348,223.367,46100000.0
2006-10-26 04:39:00,223.377,223.385,223.367,223.375,42500000.0
2006-10-26 04:40:00,223.351,223.365,223.327,223.337,46200000.0
2006-10-26 04:41:00,223.375,223.387,223.368,223.369,70400001.0
2006-10-26 04:42:00,223.364,223.391,223.364,223.366,70999999.0
2006-10-26 04:43:00,223.373,223.379,223.361,223.365,41299999.0
2006-10-26 04:44:00,223.374,223.385,223.352,223.373,86400000.0
2006-10-26 04:45:00,223.342,223.374,223.336,223.355,44500000.0
2006-10-26 04:46:00,223.336,223.347,223.313,223.335,60600000.0
2006-10-26 04:47:00,223.349,223.36,223.338,223.36,42200000.0
2006-10-26 04:48:00,223.372,223.383,223.346,223.383,43300000.0
2006-10-26 04:49:00,223.387,223.394,223.377,223.393,54600000.0
2006-10-26 04:50:00,223.386,223.386,223.367,223.379,54100000.0
2006-10-26 04:51:00,223.362,223.362,223.329,223.354,42700000.0
2006-10-26 04:52:00,223.343,223.357,223.324,223.357,31000000.0
2006-10-26 04:53:00,223.374,223.374,223.333,223.361,27500000.0
2006-10-26 04:54:00,223.37,223.382,223.355,223.382,55300000.0
2006-10-26 04:55:00,223.385,223.392,223.367,223.367,53100001.0
2006-10-26 04:56:00,223.382,223.383,223.316,223.358,55100000.0
2006-10-26 04:57:00,223.375,223.375,223.292,223.292,25800000.0
2006-10-26 04:58:00,223.346,223.369,223.346,223.362,83099999.0
2006-10-26 04:59:00,223.363,223.378,223.348,223.368,94499999.0
2006-10-26 05:00:00,223.358,223.388,223.338,223.382,23000000.0
2006-10-26 05:01:00,223.367,223.367,223.347,223.363,37600000.0
2006-10-26 05:02:00,223.357,223.369,223.354,223.367,58200001.0
2006-10-26 05:03:00,223.388,223.398,223.363,223.371,53400000.0
2006-10-26 05:04:00,223.36,223.371,223.337,223.337,38600000.0
2006-10-26 05:05:00,223.366,223.384,223.337,223.378,49700000.0
2006-10-26 05:06:00,223.361,223.377,223.353,223.353,35900000.0
2006-10-26 05:07:00,223.364,223.364,223.356,223.356,3200000.0
2006-10-26 05:08:00,223.357,223.379,223.345,223.367,45300000.0
2006-10-26 05:09:00,223.375,223.389,223.375,223.38,39500000.0
2006-10-26 05:10:00,223.357,223.374,223.332,223.364,103199998.0
2006-10-26 05:11:00,223.375,223.4,223.371,223.4,88600000.0
2006-10-26 05:12:00,223.396,223.402,223.358,223.375,30700000.0
2006-10-26 05:13:00,223.371,223.388,223.353,223.371,30800000.0
2006-10-26 05:14:00,223.39,223.394,223.347,223.382,57400000.0
2006-10-26 05:15:00,223.356,223.387,223.354,223.387,83899999.0
2006-10-26 05:16:00,223.359,223.384,223.345,223.384,52200000.0
2006-10-26 05:17:00,223.391,223.414,223.382,223.398,46700001.0
2006-10-26 05:18:00,223.41,223.42,223.373,223.404,51400000.0
2006-10-26 05:19:00,223.426,223.463,223.426,223.452,78599999.0
2006-10-26 05:20:00,223.455,223.455,223.421,223.428,38500000.0
2006-10-26 05:21:00,223.437,223.452,223.407,223.407,35900000.0
2006-10-26 05:22:00,223.418,223.426,223.408,223.408,52500000.0
2006-10-26 05:23:00,223.422,223.426,223.367,223.367,45000000.0
2006-10-26 05:24:00,223.393,223.404,223.343,223.394,48900000.0
2006-10-26 05:25:00,223.387,223.404,223.372,223.396,35100000.0
2006-10-26 05:26:00,223.381,223.39,223.36,223.389,51600000.0
2006-10-26 05:27:00,223.397,223.45,223.397,223.422,54400000.0
2006-10-26 05:28:00,223.414,223.443,223.39,223.443,26700000.0
2006-10-26 05:29:00,223.419,223.441,223.411,223.424,43900000.0
2006-10-26 05:30:00,223.486,223.487,223.4,223.418,25200000.0
2006-10-26 05:31:00,223.427,223.443,223.427,223.43,32200000.0
2006-10-26 05:32:00,223.45,223.464,223.447,223.447,97800000.0
2006-10-26 05:33:00,223.423,223.472,223.41,223.457,42800000.0
2006-10-26 05:34:00,223.453,223.486,223.433,223.466,50400000.0
2006-10-26 05:35:00,223.472,223.472,223.44,223.459,63200000.0
2006-10-26 05:36:00,223.456,223.483,223.456,223.471,48200001.0
2006-10-26 05:37:00,223.46,223.462,223.426,223.448,65400000.0
2006-10-26 05:38:00,223.43,223.455,223.414,223.452,48000000.0
2006-10-26 05:39:00,223.443,223.443,223.43,223.437,25100000.0
2006-10-26 05:40:00,223.411,223.446,223.391,223.446,25100000.0
2006-10-26 05:41:00,223.441,223.466,223.411,223.433,40200000.0
2006-10-26 05:42:00,223.461,223.461,223.417,223.438,42700000.0
2006-10-26 05:43:00,223.42,223.424,223.373,223.424,33500000.0
2006-10-26 05:44:00,223.446,223.446,223.399,223.422,62800000.0
2006-10-26 05:45:00,223.429,223.435,223.417,223.425,70400000.0
2006-10-26 05:46:00,223.403,223.444,223.397,223.437,102499998.0
2006-10-26 05:47:00,223.439,223.44,223.425,223.44,44500000.0
2006-10-26 05:48:00,223.45,223.462,223.443,223.454,33800000.0
2006-10-26 05:49:00,223.438,223.447,223.425,223.447,18100000.0
2006-10-26 05:50:00,223.449,223.464,223.411,223.44,75700001.0
2006-10-26 05:51:00,223.445,223.454,223.398,223.398,43200000.0
2006-10-26 05:52:00,223.425,223.445,223.4,223.445,59799999.0
2006-10-26 05:53:00,223.438,223.471,223.414,223.471,77300001.0
2006-10-26 05:54:00,223.46,223.48,223.424,223.437,55900000.0
2006-10-26 05:55:00,223.44,223.462,223.426,223.43,48500000.0
2006-10-26 05:56:00,223.432,223.442,223.399,223.419,56999999.0
2006-10-26 05:57:00,223.444,223.444,223.422,223.437,40100000.0
2006-10-26 05:58:00,223.431,223.453,223.409,223.423,30700000.0
2006-10-26 05:59:00,223.437,223.441,223.407,223.441,80800000.0
2006-10-26 06:00:00,223.436,223.438,223.412,223.435,34700000.0
2006-10-26 06:01:00,223.441,223.451,223.409,223.444,76500000.0
2006-10-26 06:02:00,223.437,223.461,223.419,223.451,31800000.0
2006-10-26 06:03:00,223.434,223.453,223.434,223.45,24300000.0
2006-10-26 06:04:00,223.448,223.487,223.43,223.464,48800000.0
2006-10-26 06:05:00,223.44,223.47,223.419,223.47,32700000.0
2006-10-26 06:06:00,223.44,223.453,223.414,223.442,57200000.0
2006-10-26 06:07:00,223.45,223.45,223.43,223.444,26800000.0
2006-10-26 06:08:00,223.418,223.448,223.417,223.448,50500000.0
2006-10-26 06:09:00,223.419,223.436,223.394,223.434,51000001.0
2006-10-26 06:10:00,223.399,223.453,223.392,223.453,83000000.0
2006-10-26 06:11:00,223.409,223.43,223.38,223.398,37500000.0
2006-10-26 06:12:00,223.406,223.43,223.406,223.42,20300000.0
2006-10-26 06:13:00,223.416,223.42,223.38,223.42,39100000.0
2006-10-26 06:14:00,223.416,223.423,223.394,223.419,98800001.0
2006-10-26 06:15:00,223.405,223.431,223.376,223.431,30500000.0
2006-10-26 06:16:00,223.421,223.428,223.389,223.406,55600000.0
2006-10-26 06:17:00,223.441,223.441,223.423,223.437,39900000.0
2006-10-26 06:18:00,223.424,223.439,223.417,223.43,46600000.0
2006-10-26 06:19:00,223.455,223.455,223.424,223.432,29200000.0
2006-10-26 06:20:00,223.438,223.438,223.404,223.412,52199999.0
2006-10-26 06:21:00,223.403,223.409,223.401,223.404,54600000.0
2006-10-26 06:22:00,223.404,223.433,223.404,223.419,36300000.0
2006-10-26 06:23:00,223.433,223.433,223.404,223.412,56000000.0
2006-10-26 06:24:00,223.412,223.417,223.372,223.4,61599999.0
2006-10-26 06:25:00,223.409,223.436,223.409,223.428,39600000.0
2006-10-26 06:26:00,223.41,223.437,223.395,223.437,57200000.0
2006-10-26 06:27:00,223.427,223.444,223.425,223.441,77200000.0
2006-10-26 06:28:00,223.421,223.437,223.396,223.432,35100000.0
2006-10-26 06:29:00,223.434,223.442,223.395,223.438,39800000.0
2006-10-26 06:30:00,223.439,223.442,223.394,223.394,62200001.0
2006-10-26 06:31:00,223.397,223.426,223.397,223.42,100200000.0
2006-10-26 06:32:00,223.42,223.441,223.42,223.432,58199999.0
2006-10-26 06:33:00,223.428,223.428,223.397,223.411,58700000.0
2006-10-26 06:34:00,223.43,223.435,223.425,223.435,45300000.0
2006-10-26 06:35:00,223.423,223.424,223.406,223.406,71800000.0
2006-10-26 06:36:00,223.375,223.417,223.365,223.417,59699999.0
2006-10-26 06:37:00,223.421,223.452,223.408,223.408,34500000.0
2006-10-26 06:38:00,223.43,223.445,223.417,223.42,29100000.0
2006-10-26 06:39:00,223.429,223.449,223.429,223.448,49400000.0
2006-10-26 06:40:00,223.428,223.46,223.412,223.46,50700000.0
2006-10-26 06:41:00,223.462,223.464,223.425,223.457,84899999.0
2006-10-26 06:42:00,223.447,223.468,223.447,223.457,101400000.0
2006-10-26 06:43:00,223.449,223.453,223.421,223.451,43000000.0
2006-10-26 06:44:00,223.467,223.474,223.441,223.453,89200001.0
2006-10-26 06:45:00,223.451,223.465,223.419,223.465,39500000.0
2006-10-26 06:46:00,223.448,223.475,223.428,223.472,63000000.0
2006-10-26 06:47:00,223.459,223.476,223.422,223.476,29600000.0
2006-10-26 06:48:00,223.494,223.494,223.451,223.484,60900000.0
2006-10-26 06:49:00,223.459,223.484,223.447,223.474,40000000.0
2006-10-26 06:50:00,223.476,223.481,223.463,223.463,26900000.0
2006-10-26 06:51:00,223.494,223.494,223.469,223.48,90100000.0
2006-10-26 06:52:00,223.464,223.474,223.437,223.449,51100001.0
2006-10-26 06:53:00,223.448,223.476,223.436,223.459,100900001.0
2006-10-26 06:54:00,223.477,223.492,223.45,223.457,47100000.0
2006-10-26 06:55:00,223.485,223.506,223.456,223.462,50500000.0
2006-10-26 06:56:00,223.441,223.479,223.433,223.453,93100000.0
2006-10-26 06:57:00,223.474,223.481,223.424,223.465,28400000.0
2006-10-26 06:58:00,223.442,223.472,223.442,223.472,81800001.0
2006-10-26 06:59:00,223.449,223.476,223.445,223.464,74400000.0
2006-10-26 07:00:00,223.469,223.477,223.446,223.449,41500000.0
2006-10-26 07:01:00,223.46,223.462,223.402,223.456,52800000.0
2006-10-26 07:02:00,223.425,223.462,223.41,223.462,42600000.0
2006-10-26 07:03:00,223.461,223.478,223.444,223.478,36600000.0
2006-10-26 07:04:00,223.459,223.487,223.444,223.473,69400000.0
2006-10-26 07:05:00,223.479,223.482,223.425,223.48,93100001.0
2006-10-26 07:06:00,223.494,223.514,223.449,223.476,87200000.0
2006-10-26 07:07:00,223.462,223.484,223.454,223.484,52800000.0
2006-10-26 07:08:00,223.517,223.517,223.488,223.496,33500000.0
2006-10-26 07:09:00,223.496,223.517,223.481,223.517,45700000.0
2006-10-26 07:10:00,223.496,223.53,223.469,223.53,43800000.0
2006-10-26 07:11:00,223.504,223.513,223.455,223.488,40500000.0
2006-10-26 07:12:00,223.493,223.509,223.443,223.509,53100000.0
2006-10-26 07:13:00,223.506,223.538,223.506,223.532,39600000.0
2006-10-26 07:14:00,223.528,223.534,223.497,223.497,42700000.0
2006-10-26 07:15:00,223.527,223.527,223.465,223.465,44799999.0
2006-10-26 07:16:00,223.463,223.467,223.461,223.461,31600000.0
2006-10-26 07:17:00,223.471,223.489,223.447,223.457,65100001.0
2006-10-26 07:18:00,223.458,223.47,223.443,223.449,44400000.0
2006-10-26 07:19:00,223.468,223.488,223.463,223.47,90499999.0
2006-10-26 07:20:00,223.454,223.477,223.432,223.477,18200000.0
2006-10-26 07:21:00,223.464,223.478,223.461,223.464,26100000.0
2006-10-26 07:22:00,223.468,223.468,223.442,223.446,61500000.0
2006-10-26 07:23:00,223.454,223.464,223.422,223.447,60600000.0
2006-10-26 07:24:00,223.447,223.454,223.428,223.435,71299999.0
2006-10-26 07:25:00,223.481,223.508,223.469,223.483,77500000.0
2006-10-26 07:26:00,223.477,223.482,223.445,223.476,28700000.0
2006-10-26 07:27:00,223.477,223.477,223.432,223.462,21900000.0
2006-10-26 07:28:00,223.479,223.479,223.434,223.434,69800000.0
2006-10-26 07:29:00,223.48,223.48,223.408,223.448,88700000.0
2006-10-26 07:30:00,223.465,223.465,223.435,223.463,39000000.0
2006-10-26 07:31:00,223.471,223.486,223.427,223.481,52900000.0
2006-10-26 07:32:00,223.481,223.481,223.436,223.446,30600000.0
2006-10-26 07:33:00,223.439,223.503,223.439,223.464,52000000.0
2006-10-26 07:34:00,223.484,223.494,223.462,223.47,45800000.0
2006-10-26 07:35:00,223.471,223.471,223.44,223.44,86300001.0
2006-10-26 07:36:00,223.5,223.5,223.427,223.441,28700000.0
2006-10-26 07:37:00,223.413,223.449,223.413,223.439,62400000.0
2006-10-26 07:38:00,223.382,223.462,223.382,223.462,43900000.0
2006-10-26 07:39:00,223.479,223.486,223.446,223.463,78399999.0
2006-10-26 07:40:00,223.473,223.487,223.437,223.487,60600000.0
2006-10-26 07:41:00,223.481,223.505,223.462,223.48,44300000.0
2006-10-26 07:42:00,223.476,223.507,223.476,223.489,63099999.0
2006-10-26 07:43:00,223.514,223.519,223.452,223.452,29900000.0
2006-10-26 07:44:00,223.481,223.503,223.447,223.488,40700000.0
2006-10-26 07:45:00,223.475,223.512,223.458,223.477,64600000.0
2006-10-26 07:46:00,223.471,223.48,223.459,223.477,58600000.0
2006-10-26 07:47:00,223.469,223.479,223.441,223.456,42200001.0
2006-10-26 07:48:00,223.467,223.479,223.461,223.473,54800000.0
2006-10-26 07:49:00,223.46,223.463,223.439,223.456,43700000.0
2006-10-26 07:50:00,223.46,223.463,223.439,223.442,73100000.0
2006-10-26 07:51:00,223.46,223.483,223.452,223.483,53400000.0
2006-10-26 07:52:00,223.473,223.504,223.473,223.489,66600000.0
2006-10-26 07:53:00,223.501,223.505,223.489,223.505,38000000.0
2006-10-26 07:54:00,223.492,223.505,223.475,223.5,42400000.0
2006-10-26 07:55:00,223.474,223.495,223.46,223.468,51200000.0
2006-10-26 07:56:00,223.483,223.492,223.465,223.492,49700000.0
2006-10-26 07:57:00,223.488,223.511,223.474,223.474,53400000.0
2006-10-26 07:58:00,223.463,223.497,223.461,223.479,44200000.0
2006-10-26 07:59:00,223.475,223.485,223.426,223.472,32000000.0
2006-10-26 08:00:00,223.49,223.498,223.47,223.47,62200001.0
2006-10-26 08:01:00,223.464,223.464,223.422,223.46,56399998.0
2006-10-26 08:02:00,223.469,223.469,223.435,223.455,60300000.0
2006-10-26 08:03:00,223.483,223.539,223.483,223.539,17200000.0
2006-10-26 08:04:00,223.527,223.547,223.52,223.52,37100000.0
2006-10-26 08:05:00,223.517,223.518,223.497,223.497,61800000.0
2006-10-26 08:06:00,223.502,223.502,223.44,223.459,50700000.0
2006-10-26 08:07:00,223.487,223.487,223.454,223.466,51100000.0
2006-10-26 08:08:00,223.478,223.49,223.454,223.472,26600000.0
2006-10-26 08:09:00,223.437,223.437,223.402,223.43,55800000.0
2006-10-26 08:10:00,223.389,223.427,223.38,223.427,54500000.0
2006-10-26 08:11:00,223.441,223.464,223.423,223.455,58600001.0
2006-10-26 08:12:00,223.47,223.52,223.47,223.508,57100000.0
2006-10-26 08:13:00,223.522,223.543,223.515,223.543,54600000.0
2006-10-26 08:14:00,223.545,223.549,223.513,223.513,12500000.0
2006-10-26 08:15:00,223.512,223.526,223.505,223.505,76100002.0
2006-10-26 08:16:00,223.515,223.515,223.462,223.462,54299999.0
2006-10-26 08:17:00,223.472,223.488,223.45,223.474,98200002.0
2006-10-26 08:18:00,223.462,223.462,223.42,223.42,35400000.0
2006-10-26 08:19:00,223.424,223.445,223.424,223.44,45000000.0
2006-10-26 08:20:00,223.439,223.439,223.424,223.432,38800000.0
2006-10-26 08:21:00,223.448,223.455,223.421,223.444,63600001.0
2006-10-26 08:22:00,223.467,223.477,223.455,223.467,68500002.0
2006-10-26 08:23:00,223.471,223.471,223.44,223.459,59200000.0
2006-10-26 08:24:00,223.455,223.47,223.431,223.47,25000000.0
2006-10-26 08:25:00,223.464,223.475,223.451,223.46,65700001.0
2006-10-26 08:26:00,223.449,223.465,223.441,223.454,52900000.0
2006-10-26 08:27:00,223.48,223.493,223.477,223.477,31199999.0
2006-10-26 08:28:00,223.482,223.482,223.426,223.455,38700000.0
2006-10-26 08:29:00,223.464,223.48,223.464,223.467,36900000.0
2006-10-26 08:30:00,223.461,223.466,223.446,223.454,48800001.0
2006-10-26 08:31:00,223.454,223.492,223.454,223.476,65899999.0
2006-10-26 08:32:00,223.49,223.517,223.49,223.507,42600000.0
2006-10-26 08:33:00,223.498,223.517,223.488,223.51,54700000.0
2006-10-26 08:34:00,223.51,223.51,223.447,223.486,81399999.0
2006-10-26 08:35:00,223.461,223.473,223.446,223.446,76799999.0
2006-10-26 08:36:00,223.426,223.45,223.404,223.45,33000000.0
2006-10-26 08:37:00,223.43,223.445,223.408,223.408,35600000.0
2006-10-26 08:38:00,223.392,223.419,223.372,223.406,53700000.0
2006-10-26 08:39:00,223.422,223.429,223.402,223.403,33000000.0
2006-10-26 08:40:00,223.414,223.418,223.386,223.39,60600001.0
2006-10-26 08:41:00,223.388,223.44,223.387,223.43,41400000.0
2006-10-26 08:42:00,223.431,223.438,223.409,223.418,87999998.0
2006-10-26 08:43:00,223.391,223.419,223.391,223.403,70799999.0
2006-10-26 08:44:00,223.394,223.453,223.394,223.447,56300000.0
2006-10-26 08:45:00,223.447,223.467,223.447,223.45,47600000.0
2006-10-26 08:46:00,223.459,223.492,223.459,223.492,24700000.0
2006-10-26 08:47:00,223.488,223.506,223.488,223.506,17500000.0
2006-10-26 08:48:00,223.514,223.547,223.506,223.544,36400000.0
2006-10-26 08:49:00,223.546,223.565,223.544,223.556,52900000.0
2006-10-26 08:50:00,223.554,223.592,223.543,223.592,44600000.0
2006-10-26 08:51:00,223.575,223.575,223.541,223.551,36000000.0
2006-10-26 08:52:00,223.556,223.577,223.555,223.572,36700000.0
2006-10-26 08:53:00,223.552,223.586,223.552,223.571,37900000.0
2006-10-26 08:54:00,223.551,223.56,223.545,223.554,40400000.0
2006-10-26 08:55:00,223.536,223.562,223.536,223.562,69000000.0
2006-10-26 08:56:00,223.559,223.584,223.557,223.568,41900000.0
2006-10-26 08:57:00,223.548,223.548,223.519,223.528,33100000.0
2006-10-26 08:58:00,223.533,223.554,223.532,223.549,57900001.0
2006-10-26 08:59:00,223.568,223.582,223.532,223.582,58600000.0
2006-10-26 09:00:00,223.615,223.665,223.615,223.632,31500000.0
2006-10-26 09:01:00,223.589,223.628,223.587,223.587,65199999.0
2006-10-26 09:02:00,223.577,223.577,223.538,223.54,49699999.0
2006-10-26 09:03:00,223.518,223.578,223.512,223.578,24700000.0
2006-10-26 09:04:00,223.594,223.613,223.56,223.56,39700000.0
2006-10-26 09:05:00,223.547,223.553,223.538,223.545,53800000.0
2006-10-26 09:06:00,223.537,223.537,223.48,223.515,31500000.0
2006-10-26 09:07:00,223.512,223.534,223.51,223.529,48900000.0
2006-10-26 09:08:00,223.537,223.557,223.532,223.539,34600000.0
2006-10-26 09:09:00,223.567,223.575,223.541,223.55,44299999.0
2006-10-26 09:10:00,223.592,223.595,223.573,223.595,74100000.0
2006-10-26 09:11:00,223.605,223.605,223.578,223.578,30400000.0
2006-10-26 09:12:00,223.576,223.591,223.566,223.585,57600000.0
2006-10-26 09:13:00,223.575,223.583,223.568,223.581,64900001.0
2006-10-26 09:14:00,223.576,223.599,223.562,223.598,48700000.0
2006-10-26 09:15:00,223.574,223.602,223.562,223.602,36900000.0
2006-10-26 09:16:00,223.616,223.63,223.615,223.615,39300000.0
2006-10-26 09:17:00,223.598,223.64,223.597,223.638,75600000.0
2006-10-26 09:18:00,223.626,223.626,223.562,223.594,53600000.0
2006-10-26 09:19:00,223.595,223.597,223.585,223.595,26300000.0
2006-10-26 09:20:00,223.581,223.581,223.553,223.574,53600000.0
2006-10-26 09:21:00,223.588,223.612,223.587,223.612,28700000.0
2006-10-26 09:22:00,223.609,223.651,223.581,223.651,96200001.0
2006-10-26 09:23:00,223.698,223.71,223.642,223.684,61400000.0
2006-10-26 09:24:00,223.695,223.695,223.619,223.643,53300000.0
2006-10-26 09:25:00,223.665,223.698,223.662,223.698,45500000.0
2006-10-26 09:26:00,223.708,223.708,223.662,223.684,52300000.0
2006-10-26 09:27:00,223.678,223.678,223.644,223.661,61100000.0
2006-10-26 09:28:00,223.68,223.724,223.673,223.724,38300000.0
2006-10-26 09:29:00,223.708,223.725,223.703,223.705,84600000.0
2006-10-26 09:30:00,223.7,223.724,223.692,223.692,80600001.0
2006-10-26 09:31:00,223.715,223.725,223.689,223.694,50600000.0
2006-10-26 09:32:00,223.689,223.696,223.652,223.652,52300000.0
2006-10-26 09:33:00,223.67,223.67,223.637,223.637,23700000.0
2006-10-26 09:34:00,223.663,223.673,223.646,223.652,43200000.0
2006-10-26 09:35:00,223.635,223.645,223.62,223.645,72399998.0
2006-10-26 09:36:00,223.65,223.65,223.632,223.642,38200000.0
2006-10-26 09:37:00,223.64,223.676,223.64,223.676,55800000.0
2006-10-26 09:38:00,223.668,223.727,223.668,223.722,20500000.0
2006-10-26 09:39:00,223.705,223.714,223.662,223.662,72699999.0
2006-10-26 09:40:00,223.65,223.65,223.614,223.62,18900000.0
2006-10-26 09:41:00,223.634,223.673,223.634,223.669,37600000.0
2006-10-26 09:42:00,223.677,223.718,223.677,223.717,75200000.0
2006-10-26 09:43:00,223.714,223.726,223.7,223.712,59600000.0
2006-10-26 09:44:00,223.696,223.707,223.679,223.698,22200000.0
2006-10-26 09:45:00,223.698,223.716,223.684,223.716,39699999.0
2006-10-26 09:46:00,223.689,223.698,223.682,223.682,71800000.0
2006-10-26 09:47:00,223.694,223.699,223.678,223.699,82200000.0
2006-10-26 09:48:00,223.705,223.732,223.705,223.732,92000001.0
2006-10-26 09:49:00,223.728,223.751,223.728,223.744,61800000.0
2006-10-26 09:50:00,223.756,223.756,223.701,223.735,85900000.0
2006-10-26 09:51:00,223.733,223.735,223.707,223.707,49500001.0
2006-10-26 09:52:00,223.663,223.701,223.648,223.692,65300000.0
2006-10-26 09:53:00,223.707,223.707,223.653,223.662,71100001.0
2006-10-26 09:54:00,223.635,223.666,223.635,223.665,79299999.0
2006-10-26 09:55:00,223.664,223.68,223.654,223.68,16100000.0
2006-10-26 09:56:00,223.669,223.683,223.648,223.676,27600000.0
2006-10-26 09:57:00,223.672,223.703,223.672,223.685,52000000.0
2006-10-26 09:58:00,223.676,223.697,223.666,223.685,37500000.0
2006-10-26 09:59:00,223.689,223.694,223.671,223.691,78899999.0
2006-10-26 10:00:00,223.684,223.736,223.656,223.734,49700000.0
2006-10-26 10:01:00,223.743,223.788,223.732,223.766,81600002.0
2006-10-26 10:02:00,223.785,223.789,223.749,223.78,96600000.0
2006-10-26 10:03:00,223.789,223.833,223.789,223.83,24600000.0
2006-10-26 10:04:00,223.806,223.806,223.784,223.79,59400000.0
2006-10-26 10:05:00,223.791,223.791,223.768,223.79,41800000.0
2006-10-26 10:06:00,223.768,223.795,223.743,223.795,31900000.0
2006-10-26 10:07:00,223.793,223.806,223.784,223.794,48900000.0
2006-10-26 10:08:00,223.772,223.823,223.772,223.821,59899999.0
2006-10-26 10:09:00,223.825,223.825,223.794,223.8,43000000.0
2006-10-26 10:10:00,223.812,223.82,223.79,223.81,35500000.0
2006-10-26 10:11:00,223.79,223.813,223.787,223.813,52800000.0
2006-10-26 10:12:00,223.788,223.806,223.777,223.803,27300000.0
2006-10-26 10:13:00,223.799,223.807,223.787,223.795,47000000.0
2006-10-26 10:14:00,223.795,223.814,223.789,223.794,48600000.0
2006-10-26 10:15:00,223.774,223.785,223.756,223.775,43100000.0
2006-10-26 10:16:00,223.787,223.787,223.769,223.77,57499999.0
2006-10-26 10:17:00,223.772,223.785,223.772,223.785,53500000.0
2006-10-26 10:18:00,223.784,223.791,223.765,223.782,70600001.0
2006-10-26 10:19:00,223.787,223.8,223.774,223.8,65500000.0
2006-10-26 10:20:00,223.811,223.827,223.781,223.827,41100000.0
2006-10-26 10:21:00,223.811,223.828,223.784,223.784,39800000.0
2006-10-26 10:22:00,223.794,223.796,223.756,223.756,66799998.0
2006-10-26 10:23:00,223.743,223.743,223.712,223.714,51800000.0
2006-10-26 10:24:00,223.7,223.702,223.686,223.701,19300000.0
2006-10-26 10:25:00,223.695,223.7,223.688,223.694,36600000.0
2006-10-26 10:26:00,223.699,223.714,223.699,223.712,17200000.0
2006-10-26 10:27:00,223.712,223.712,223.681,223.685,49000000.0
2006-10-26 10:28:00,223.691,223.695,223.66,223.695,85899999.0
2006-10-26 10:29:00,223.702,223.702,223.676,223.68,83800000.0
2006-10-26 10:30:00,223.681,223.681,223.638,223.64,48000000.0
2006-10-26 10:31:00,223.68,223.698,223.676,223.68,55700000.0
2006-10-26 10:32:00,223.694,223.697,223.678,223.687,76100000.0
2006-10-26 10:33:00,223.698,223.706,223.673,223.673,41400000.0
2006-10-26 10:34:00,223.688,223.711,223.652,223.693,58200000.0
2006-10-26 10:35:00,223.676,223.678,223.65,223.662,53000000.0
2006-10-26 10:36:00,223.684,223.718,223.684,223.718,65400000.0
2006-10-26 10:37:00,223.711,223.711,223.688,223.691,46900000.0
2006-10-26 10:38:00,223.688,223.688,223.664,223.676,81900000.0
2006-10-26 10:39:00,223.67,223.68,223.658,223.679,35299999.0
2006-10-26 10:40:00,223.689,223.709,223.689,223.696,45600000.0
2006-10-26 10:41:00,223.691,223.695,223.681,223.69,52999999.0
2006-10-26 10:42:00,223.689,223.701,223.682,223.694,47000000.0
2006-10-26 10:43:00,223.691,223.691,223.651,223.675,63100000.0
2006-10-26 10:44:00,223.667,223.675,223.642,223.659,99000000.0
2006-10-26 10:45:00,223.672,223.695,223.643,223.695,72900000.0
2006-10-26 10:46:00,223.694,223.717,223.693,223.698,34600000.0
2006-10-26 10:47:00,223.694,223.72,223.661,223.661,114100001.0
2006-10-26 10:48:00,223.641,223.664,223.633,223.66,59000000.0
2006-10-26 10:49:00,223.664,223.672,223.652,223.668,62300000.0
2006-10-26 10:50:00,223.672,223.672,223.602,223.614,83300000.0
2006-10-26 10:51:00,223.635,223.661,223.635,223.645,43900000.0
2006-10-26 10:52:00,223.644,223.644,223.628,223.641,18300000.0
2006-10-26 10:53:00,223.637,223.655,223.618,223.618,59400000.0
2006-10-26 10:54:00,223.625,223.652,223.625,223.649,32100000.0
2006-10-26 10:55:00,223.658,223.66,223.647,223.66,40200000.0
2006-10-26 10:56:00,223.663,223.682,223.648,223.682,49700000.0
2006-10-26 10:57:00,223.687,223.687,223.653,223.662,46300000.0
2006-10-26 10:58:00,223.679,223.686,223.665,223.683,25400000.0
2006-10-26 10:59:00,223.681,223.681,223.624,223.645,53200000.0
2006-10-26 11:00:00,223.665,223.665,223.632,223.632,21400000.0
2006-10-26 11:01:00,223.647,223.652,223.627,223.643,85800000.0
2006-10-26 11:02:00,223.644,223.675,223.644,223.675,54000001.0
2006-10-26 11:03:00,223.675,223.675,223.661,223.665,31400000.0
2006-10-26 11:04:00,223.664,223.664,223.627,223.657,37300000.0
2006-10-26 11:05:00,223.662,223.685,223.659,223.659,43000000.0
2006-10-26 11:06:00,223.655,223.656,223.651,223.655,65499999.0
2006-10-26 11:07:00,223.629,223.629,223.593,223.593,43500000.0
2006-10-26 11:08:00,223.586,223.594,223.562,223.575,32100000.0
2006-10-26 11:09:00,223.554,223.566,223.528,223.556,42500000.0
2006-10-26 11:10:00,223.555,223.556,223.541,223.556,52400000.0
2006-10-26 11:11:00,223.541,223.558,223.529,223.54,38200000.0
2006-10-26 11:12:00,223.568,223.597,223.568,223.59,104200000.0
2006-10-26 11:13:00,223.589,223.594,223.57,223.572,63300001.0
2006-10-26 11:14:00,223.575,223.575,223.551,223.551,59200000.0
2006-10-26 11:15:00,223.558,223.594,223.551,223.583,66300000.0
2006-10-26 11:16:00,223.589,223.614,223.587,223.614,31900000.0
2006-10-26 11:17:00,223.599,223.623,223.588,223.618,85000001.0
2006-10-26 11:18:00,223.602,223.602,223.552,223.59,70600000.0
2006-10-26 11:19:00,223.598,223.611,223.597,223.611,31400000.0
2006-10-26 11:20:00,223.61,223.623,223.582,223.594,50800000.0
2006-10-26 11:21:00,223.605,223.605,223.583,223.588,43400000.0
2006-10-26 11:22:00,223.589,223.615,223.589,223.615,38800000.0
2006-10-26 11:23:00,223.565,223.6,223.565,223.568,27300000.0
2006-10-26 11:24:00,223.555,223.562,223.528,223.528,13600000.0
2006-10-26 11:25:00,223.515,223.52,223.503,223.52,50800000.0
2006-10-26 11:26:00,223.527,223.527,223.496,223.513,60000000.0
2006-10-26 11:27:00,223.514,223.519,223.487,223.512,39200000.0
2006-10-26 11:28:00,223.516,223.53,223.501,223.501,75200000.0
2006-10-26 11:29:00,223.514,223.514,223.466,223.487,28200000.0
2006-10-26 11:30:00,223.503,223.539,223.503,223.536,48100000.0
2006-10-26 11:31:00,223.549,223.589,223.533,223.589,29900000.0
2006-10-26 11:32:00,223.582,223.599,223.558,223.599,44000000.0
2006-10-26 11:33:00,223.608,223.621,223.595,223.61,52200000.0
2006-10-26 11:34:00,223.592,223.612,223.586,223.612,26700000.0
2006-10-26 11:35:00,223.595,223.595,223.565,223.565,31400000.0
2006-10-26 11:36:00,223.555,223.582,223.553,223.58,72400001.0
2006-10-26 11:37:00,223.587,223.597,223.586,223.597,38799999.0
2006-10-26 11:38:00,223.606,223.631,223.584,223.584,32200000.0
2006-10-26 11:39:00,223.57,223.612,223.57,223.596,55400001.0
2006-10-26 11:40:00,223.556,223.611,223.554,223.606,50200001.0
2006-10-26 11:41:00,223.599,223.615,223.58,223.615,27100000.0
2006-10-26 11:42:00,223.636,223.641,223.621,223.625,67799999.0
2006-10-26 11:43:00,223.62,223.638,223.59,223.59,105700000.0
2006-10-26 11:44:00,223.615,223.616,223.583,223.586,54900000.0
2006-10-26 11:45:00,223.567,223.608,223.564,223.605,64800001.0
2006-10-26 11:46:00,223.588,223.611,223.564,223.603,43500000.0
2006-10-26 11:47:00,223.581,223.605,223.565,223.583,48100000.0
2006-10-26 11:48:00,223.584,223.602,223.567,223.579,81099999.0
2006-10-26 11:49:00,223.552,223.593,223.552,223.578,60900000.0
2006-10-26 11:50:00,223.58,223.589,223.57,223.57,41500000.0
2006-10-26 11:51:00,223.556,223.576,223.545,223.548,62000001.0
2006-10-26 11:52:00,223.553,223.57,223.549,223.558,91200000.0
2006-10-26 11:53:00,223.568,223.579,223.556,223.579,54000000.0
2006-10-26 11:54:00,223.598,223.61,223.598,223.609,22800000.0
2006-10-26 11:55:00,223.621,223.621,223.6,223.607,47299999.0
2006-10-26 11:56:00,223.611,223.611,223.535,223.572,50800000.0
2006-10-26 11:57:00,223.584,223.591,223.579,223.579,64500000.0
2006-10-26 11:58:00,223.57,223.58,223.558,223.558,42900000.0
2006-10-26 11:59:00,223.572,223.572,223.55,223.55,56900001.0
2006-10-26 12:00:00,223.567,223.585,223.567,223.585,60500000.0
2006-10-26 12:01:00,223.567,223.567,223.544,223.55,30800000.0
2006-10-26 12:02:00,223.554,223.558,223.491,223.558,94200001.0
2006-10-26 12:03:00,223.556,223.556,223.503,223.523,34300000.0
2006-10-26 12:04:00,223.563,223.563,223.519,223.542,15000000.0
2006-10-26 12:05:00,223.552,223.552,223.515,223.527,46400000.0
2006-10-26 12:06:00,223.544,223.603,223.544,223.602,31300000.0
2006-10-26 12:07:00,223.593,223.631,223.577,223.628,52100000.0
2006-10-26 12:08:00,223.646,223.652,223.636,223.641,59999999.0
2006-10-26 12:09:00,223.634,223.648,223.631,223.646,20400000.0
2006-10-26 12:10:00,223.657,223.657,223.625,223.656,58000000.0
2006-10-26 12:11:00,223.672,223.672,223.636,223.641,62300000.0
2006-10-26 12:12:00,223.681,223.696,223.679,223.692,42499999.0
2006-10-26 12:13:00,223.681,223.681,223.654,223.661,33700000.0
2006-10-26 12:14:00,223.656,223.671,223.64,223.64,55400000.0
2006-10-26 12:15:00,223.662,223.678,223.601,223.638,65799999.0
2006-10-26 12:16:00,223.678,223.68,223.66,223.68,35700000.0
2006-10-26 12:17:00,223.691,223.696,223.647,223.68,73800001.0
2006-10-26 12:18:00,223.676,223.676,223.634,223.634,44400001.0
2006-10-26 12:19:00,223.667,223.678,223.666,223.666,75600001.0
2006-10-26 12:20:00,223.656,223.677,223.649,223.677,61799999.0
2006-10-26 12:21:00,223.699,223.713,223.668,223.679,53200000.0
2006-10-26 12:22:00,223.675,223.675,223.665,223.67,17500000.0
2006-10-26 12:23:00,223.692,223.698,223.676,223.676,13400000.0
2006-10-26 12:24:00,223.677,223.703,223.677,223.695,20000000.0
2006-10-26 12:25:00,223.708,223.734,223.708,223.734,41500000.0
2006-10-26 12:26:00,223.717,223.723,223.696,223.708,33500000.0
2006-10-26 12:27:00,223.694,223.714,223.68,223.704,72700000.0
2006-10-26 12:28:00,223.734,223.734,223.695,223.715,58700000.0
2006-10-26 12:29:00,223.731,223.732,223.708,223.722,75200000.0
2006-10-26 12:30:00,223.701,223.712,223.666,223.712,35500000.0
2006-10-26 12:31:00,223.701,223.718,223.685,223.704,95499999.0
2006-10-26 12:32:00,223.712,223.733,223.692,223.728,80800001.0
2006-10-26 12:33:00,223.753,223.773,223.75,223.751,35200000.0
2006-10-26 12:34:00,223.742,223.745,223.733,223.736,80400000.0
2006-10-26 12:35:00,223.725,223.725,223.698,223.698,57300000.0
2006-10-26 12:36:00,223.678,223.696,223.666,223.684,47999999.0
2006-10-26 12:37:00,223.697,223.709,223.683,223.705,63200000.0
2006-10-26 12:38:00,223.701,223.701,223.668,223.696,61899999.0
2006-10-26 12:39:00,223.69,223.69,223.646,223.665,79400000.0
2006-10-26 12:40:00,223.69,223.711,223.68,223.68,24300000.0
2006-10-26 12:41:00,223.666,223.677,223.654,223.654,81100000.0
2006-10-26 12:42:00,223.687,223.766,223.687,223.737,66000000.0
2006-10-26 12:43:00,223.766,223.803,223.766,223.785,77900000.0
2006-10-26 12:44:00,223.783,223.788,223.749,223.756,41000000.0
2006-10-26 12:45:00,223.754,223.764,223.733,223.753,52200000.0
2006-10-26 12:46:00,223.735,223.76,223.727,223.76,30500000.0
2006-10-26 12:47:00,223.777,223.777,223.754,223.777,62100000.0
2006-10-26 12:48:00,223.762,223.773,223.72,223.73,35000000.0
2006-10-26 12:49:00,223.738,223.779,223.738,223.743,60400000.0
2006-10-26 12:50:00,223.761,223.775,223.745,223.765,43900000.0
2006-10-26 12:51:00,223.747,223.763,223.747,223.749,39700000.0
2006-10-26 12:52:00,223.723,223.765,223.715,223.765,41500000.0
2006-10-26 12:53:00,223.757,223.78,223.737,223.737,50800000.0
2006-10-26 12:54:00,223.768,223.788,223.762,223.782,52900000.0
2006-10-26 12:55:00,223.776,223.787,223.765,223.787,54499999.0
2006-10-26 12:56:00,223.793,223.817,223.793,223.8,39400000.0
2006-10-26 12:57:00,223.804,223.812,223.779,223.801,43200000.0
2006-10-26 12:58:00,223.791,223.797,223.761,223.79,55800000.0
2006-10-26 12:59:00,223.786,223.824,223.769,223.817,46300000.0
2006-10-26 13:00:00,223.809,223.831,223.749,223.749,37600000.0
2006-10-26 13:01:00,223.724,223.724,223.697,223.699,61300000.0
2006-10-26 13:02:00,223.699,223.726,223.697,223.726,61000000.0
2006-10-26 13:03:00,223.724,223.729,223.701,223.712,116500000.0
2006-10-26 13:04:00,223.713,223.731,223.701,223.727,41400000.0
2006-10-26 13:05:00,223.762,223.821,223.762,223.8,67500000.0
2006-10-26 13:06:00,223.781,223.817,223.775,223.817,75100000.0
2006-10-26 13:07:00,223.815,223.824,223.795,223.795,23200000.0
2006-10-26 13:08:00,223.782,223.8,223.778,223.787,62700000.0
2006-10-26 13:09:00,223.778,223.79,223.764,223.779,44600000.0
2006-10-26 13:10:00,223.767,223.796,223.767,223.796,31900000.0
2006-10-26 13:11:00,223.793,223.793,223.779,223.791,49600000.0
2006-10-26 13:12:00,223.807,223.835,223.807,223.832,66000000.0
2006-10-26 13:13:00,223.83,223.835,223.794,223.796,41500000.0
2006-10-26 13:14:00,223.792,223.799,223.76,223.76,80100001.0
2006-10-26 13:15:00,223.755,223.772,223.747,223.751,21500000.0
2006-10-26 13:16:00,223.754,223.754,223.73,223.752,98800000.0
2006-10-26 13:17:00,223.739,223.747,223.685,223.747,60000001.0
2006-10-26 13:18:00,223.789,223.789,223.748,223.772,62200000.0
2006-10-26 13:19:00,223.769,223.784,223.754,223.77,48800000.0
2006-10-26 13:20:00,223.805,223.805,223.783,223.785,66199999.0
2006-10-26 13:21:00,223.795,223.817,223.787,223.806,29800000.0
2006-10-26 13:22:00,223.805,223.813,223.796,223.807,36400000.0
2006-10-26 13:23:00,223.809,223.812,223.797,223.809,43700000.0
2006-10-26 13:24:00,223.81,223.818,223.798,223.813,59300000.0
2006-10-26 13:25:00,223.794,223.808,223.783,223.783,61400000.0
2006-10-26 13:26:00,223.789,223.799,223.753,223.753,44900000.0
2006-10-26 13:27:00,223.77,223.811,223.767,223.811,20500000.0
2006-10-26 13:28:00,223.827,223.875,223.827,223.858,32600001.0
2006-10-26 13:29:00,223.858,223.878,223.847,223.878,40600000.0
2006-10-26 13:30:00,223.867,223.869,223.83,223.83,21100000.0
2006-10-26 13:31:00,223.838,223.856,223.838,223.847,29500000.0
2006-10-26 13:32:00,223.839,223.839,223.785,223.803,45500000.0
2006-10-26 13:33:00,223.825,223.827,223.8,223.803,40700000.0
2006-10-26 13:34:00,223.834,223.843,223.832,223.832,53200000.0
2006-10-26 13:35:00,223.824,223.824,223.816,223.821,54300000.0
2006-10-26 13:36:00,223.792,223.829,223.778,223.829,83000001.0
2006-10-26 13:37:00,223.826,223.847,223.816,223.821,53200000.0
2006-10-26 13:38:00,223.842,223.842,223.803,223.807,61500001.0
2006-10-26 13:39:00,223.816,223.816,223.796,223.815,67000000.0
2006-10-26 13:40:00,223.802,223.82,223.793,223.798,44700000.0
2006-10-26 13:41:00,223.793,223.8,223.763,223.8,63500000.0
2006-10-26 13:42:00,223.794,223.814,223.776,223.812,43400001.0
2006-10-26 13:43:00,223.819,223.819,223.777,223.8,48600000.0
2006-10-26 13:44:00,223.811,223.835,223.799,223.835,34200000.0
2006-10-26 13:45:00,223.826,223.871,223.826,223.845,48300000.0
2006-10-26 13:46:00,223.843,223.856,223.842,223.846,34200000.0
2006-10-26 13:47:00,223.85,223.85,223.833,223.835,31800000.0
2006-10-26 13:48:00,223.842,223.855,223.811,223.826,49200000.0
2006-10-26 13:49:00,223.832,223.832,223.803,223.823,36000000.0
2006-10-26 13:50:00,223.837,223.842,223.813,223.815,56999999.0
2006-10-26 13:51:00,223.823,223.823,223.796,223.796,56600000.0
2006-10-26 13:52:00,223.796,223.811,223.796,223.803,42500000.0
2006-10-26 13:53:00,223.802,223.82,223.802,223.82,30000000.0
2006-10-26 13:54:00,223.804,223.825,223.804,223.824,39300000.0
2006-10-26 13:55:00,223.823,223.878,223.823,223.878,51800002.0
2006-10-26 13:56:00,223.873,223.887,223.852,223.871,48500000.0
2006-10-26 13:57:00,223.868,223.89,223.867,223.884,40300000.0
2006-10-26 13:58:00,223.863,223.869,223.845,223.855,32400000.0
2006-10-26 13:59:00,223.855,223.87,223.846,223.87,31100000.0
2006-10-26 14:00:00,223.879,223.892,223.858,223.865,76899999.0
2006-10-26 14:01:00,223.858,223.88,223.845,223.88,26100000.0
2006-10-26 14:02:00,223.877,223.887,223.844,223.863,49300000.0
2006-10-26 14:03:00,223.839,223.856,223.817,223.845,90800000.0
2006-10-26 14:04:00,223.862,223.868,223.821,223.831,63100000.0
2006-10-26 14:05:00,223.807,223.817,223.772,223.817,22200000.0
2006-10-26 14:06:00,223.793,223.815,223.793,223.807,39800000.0
2006-10-26 14:07:00,223.825,223.846,223.816,223.836,43700000.0
2006-10-26 14:08:00,223.824,223.848,223.806,223.848,65000001.0
2006-10-26 14:09:00,223.833,223.833,223.803,223.803,50900001.0
2006-10-26 14:10:00,223.812,223.828,223.792,223.792,30300000.0
2006-10-26 14:11:00,223.789,223.839,223.789,223.82,69800000.0
2006-10-26 14:12:00,223.811,223.846,223.811,223.846,51400001.0
2006-10-26 14:13:00,223.837,223.878,223.837,223.875,50600000.0
2006-10-26 14:14:00,223.886,223.911,223.872,223.911,72600002.0
2006-10-26 14:15:00,223.917,223.917,223.876,223.876,57299999.0
2006-10-26 14:16:00,223.897,223.897,223.86,223.86,51799999.0
2006-10-26 14:17:00,223.844,223.851,223.829,223.836,36000000.0
2006-10-26 14:18:00,223.863,223.902,223.853,223.902,40599999.0
2006-10-26 14:19:00,223.93,223.963,223.93,223.954,30000000.0
2006-10-26 14:20:00,223.936,223.941,223.906,223.906,40000000.0
2006-10-26 14:21:00,223.893,223.94,223.885,223.94,38700000.0
2006-10-26 14:22:00,223.936,223.936,223.904,223.913,92799999.0
2006-10-26 14:23:00,223.908,224.033,223.891,224.033,23000000.0
2006-10-26 14:24:00,224.041,224.057,224.013,224.033,29200000.0
2006-10-26 14:25:00,224.064,224.064,224.023,224.023,23100000.0
2006-10-26 14:26:00,224.017,224.02,223.985,223.999,38700000.0
2006-10-26 14:27:00,223.996,224.001,223.989,224.0,68200000.0
2006-10-26 14:28:00,223.98,223.985,223.966,223.98,46000000.0
2006-10-26 14:29:00,223.954,223.954,223.888,223.908,34100000.0
2006-10-26 14:30:00,223.857,223.97,223.766,223.97,65100000.0
2006-10-26 14:31:00,223.988,224.022,223.975,223.992,94100000.0
2006-10-26 14:32:00,223.979,224.031,223.979,223.989,17800000.0
2006-10-26 14:33:00,223.969,223.969,223.94,223.952,42700000.0
2006-10-26 14:34:00,223.969,224.006,223.954,224.006,20200000.0
2006-10-26 14:35:00,224.024,224.024,223.968,223.973,56000000.0
2006-10-26 14:36:00,223.984,224.002,223.973,223.992,68400000.0
2006-10-26 14:37:00,223.978,224.0,223.971,223.975,38400000.0
2006-10-26 14:38:00,223.977,223.983,223.942,223.946,79500000.0
2006-10-26 14:39:00,223.931,223.953,223.927,223.934,47400000.0
2006-10-26 14:40:00,223.935,223.968,223.923,223.945,84299999.0
2006-10-26 14:41:00,223.944,223.975,223.926,223.969,53700000.0
2006-10-26 14:42:00,223.974,223.974,223.936,223.937,44100000.0
2006-10-26 14:43:00,223.928,223.935,223.923,223.923,39600000.0
2006-10-26 14:44:00,223.911,223.947,223.875,223.947,35200000.0
2006-10-26 14:45:00,223.961,223.982,223.947,223.947,76200000.0
2006-10-26 14:46:00,223.947,223.969,223.947,223.964,49300001.0
2006-10-26 14:47:00,223.984,224.002,223.974,223.997,74100001.0
2006-10-26 14:48:00,223.993,224.029,223.992,224.029,41700000.0
2006-10-26 14:49:00,224.027,224.05,224.026,224.05,34500000.0
2006-10-26 14:50:00,224.035,224.035,224.0,224.01,50200000.0
2006-10-26 14:51:00,224.003,224.01,223.956,223.959,87700000.0
2006-10-26 14:52:00,223.974,223.974,223.949,223.967,43800000.0
2006-10-26 14:53:00,223.974,223.994,223.948,223.948,45800000.0
2006-10-26 14:54:00,223.934,223.986,223.931,223.986,80699999.0
2006-10-26 14:55:00,223.994,224.0,223.96,223.96,51900000.0
2006-10-26 14:56:00,223.956,223.973,223.936,223.954,70999999.0
2006-10-26 14:57:00,223.957,223.973,223.94,223.94,14800000.0
2006-10-26 14:58:00,223.935,223.956,223.928,223.956,68999999.0
2006-10-26 14:59:00,223.964,223.98,223.947,223.98,77400000.0
2006-10-26 15:00:00,223.977,223.977,223.941,223.96,49700000.0
2006-10-26 15:01:00,223.95,223.95,223.928,223.928,62800001.0
2006-10-26 15:02:00,223.922,223.922,223.838,223.863,39400000.0
2006-10-26 15:03:00,223.929,223.95,223.929,223.931,69300000.0
2006-10-26 15:04:00,223.934,223.948,223.92,223.932,41600000.0
2006-10-26 15:05:00,223.925,223.933,223.869,223.869,56900000.0
2006-10-26 15:06:00,223.857,223.869,223.832,223.847,54899999.0
2006-10-26 15:07:00,223.856,223.856,223.8,223.8,46800000.0
2006-10-26 15:08:00,223.82,223.846,223.82,223.837,30500000.0
2006-10-26 15:09:00,223.831,223.835,223.825,223.835,24000000.0
2006-10-26 15:10:00,223.827,223.86,223.827,223.86,83600000.0
2006-10-26 15:11:00,223.853,223.902,223.85,223.902,33400000.0
2006-10-26 15:12:00,223.899,223.899,223.869,223.869,70300000.0
2006-10-26 15:13:00,223.857,223.878,223.857,223.876,41599999.0
2006-10-26 15:14:00,223.886,223.932,223.886,223.932,60500001.0
2006-10-26 15:15:00,223.934,223.939,223.914,223.934,28200000.0
2006-10-26 15:16:00,223.947,223.972,223.947,223.955,34700000.0
2006-10-26 15:17:00,223.955,223.967,223.93,223.964,70200000.0
2006-10-26 15:18:00,223.966,223.986,223.958,223.964,11100000.0
2006-10-26 15:19:00,223.961,223.971,223.936,223.95,49700000.0
2006-10-26 15:20:00,223.951,223.989,223.951,223.989,55200001.0
2006-10-26 15:21:00,223.955,223.957,223.917,223.917,72600000.0
2006-10-26 15:22:00,223.915,223.922,223.83,223.83,48400000.0
2006-10-26 15:23:00,223.825,223.848,223.825,223.835,43700000.0
2006-10-26 15:24:00,223.853,223.886,223.853,223.886,64700001.0
2006-10-26 15:25:00,223.891,223.891,223.86,223.877,28200000.0
2006-10-26 15:26:00,223.826,223.896,223.826,223.895,73100000.0
2006-10-26 15:27:00,223.889,223.902,223.861,223.885,39400001.0
2006-10-26 15:28:00,223.894,223.909,223.894,223.905,62100000.0
2006-10-26 15:29:00,223.872,223.909,223.853,223.909,40700000.0
2006-10-26 15:30:00,223.928,223.984,223.926,223.95,47400000.0
2006-10-26 15:31:00,223.936,223.938,223.91,223.91,61800000.0
2006-10-26 15:32:00,223.917,223.928,223.863,223.883,67900002.0
2006-10-26 15:33:00,223.869,223.882,223.849,223.882,37000000.0
2006-10-26 15:34:00,223.875,223.887,223.865,223.887,22200000.0
2006-10-26 15:35:00,223.906,223.906,223.856,223.867,45500000.0
2006-10-26 15:36:00,223.889,223.922,223.883,223.922,35400000.0
2006-10-26 15:37:00,223.909,223.918,223.897,223.909,46300000.0
2006-10-26 15:38:00,223.909,223.909,223.872,223.872,49400000.0
2006-10-26 15:39:00,223.864,223.867,223.812,223.821,30000000.0
2006-10-26 15:40:00,223.814,223.827,223.814,223.822,43900000.0
2006-10-26 15:41:00,223.821,223.828,223.8,223.817,42800000.0
2006-10-26 15:42:00,223.839,223.883,223.834,223.872,76300000.0
2006-10-26 15:43:00,223.879,223.879,223.848,223.848,30500000.0
2006-10-26 15:44:00,223.834,223.865,223.821,223.845,66900000.0
2006-10-26 15:45:00,223.816,223.829,223.8,223.8,34600000.0
2006-10-26 15:46:00,223.802,223.864,223.802,223.864,60700000.0
2006-10-26 15:47:00,223.869,223.888,223.869,223.872,58400000.0
2006-10-26 15:48:00,223.873,223.879,223.861,223.879,15100000.0
2006-10-26 15:49:00,223.868,223.868,223.803,223.843,52800001.0
2006-10-26 15:50:00,223.841,223.841,223.802,223.812,11600000.0
2006-10-26 15:51:00,223.817,223.831,223.809,223.824,38500000.0
2006-10-26 15:52:00,223.788,223.848,223.782,223.842,54800001.0
2006-10-26 15:53:00,223.853,223.853,223.796,223.796,54900000.0
2006-10-26 15:54:00,223.846,223.851,223.828,223.841,64000000.0
2006-10-26 15:55:00,223.842,223.891,223.838,223.891,32300000.0
2006-10-26 15:56:00,223.902,223.908,223.873,223.901,80600000.0
2006-10-26 15:57:00,223.907,223.926,223.886,223.886,65500000.0
2006-10-26 15:58:00,223.883,223.888,223.86,223.886,43000000.0
2006-10-26 15:59:00,223.882,223.901,223.877,223.892,52400000.0
2006-10-26 16:00:00,223.852,223.905,223.819,223.899,78600001.0
2006-10-26 16:01:00,223.907,223.929,223.874,223.898,44500000.0
2006-10-26 16:02:00,223.895,223.908,223.859,223.859,74100000.0
2006-10-26 16:03:00,223.833,223.87,223.82,223.824,70100000.0
2006-10-26 16:04:00,223.826,223.845,223.826,223.833,49100000.0
2006-10-26 16:05:00,223.841,223.841,223.801,223.81,20300000.0
2006-10-26 16:06:00,223.804,223.82,223.787,223.787,52900000.0
2006-10-26 16:07:00,223.78,223.784,223.756,223.768,44800001.0
2006-10-26 16:08:00,223.77,223.78,223.755,223.767,35900000.0
2006-10-26 16:09:00,223.746,223.77,223.742,223.77,79600001.0
2006-10-26 16:10:00,223.752,223.757,223.699,223.719,73800000.0
2006-10-26 16:11:00,223.733,223.779,223.733,223.779,31200000.0
2006-10-26 16:12:00,223.797,223.798,223.773,223.792,26500000.0
2006-10-26 16:13:00,223.793,223.82,223.786,223.82,26800000.0
2006-10-26 16:14:00,223.817,223.817,223.803,223.805,50200000.0
2006-10-26 16:15:00,223.817,223.824,223.807,223.809,39000000.0
2006-10-26 16:16:00,223.779,223.788,223.773,223.788,15900000.0
2006-10-26 16:17:00,223.79,223.801,223.761,223.791,65399999.0
2006-10-26 16:18:00,223.793,223.809,223.793,223.802,54500000.0
2006-10-26 16:19:00,223.814,223.814,223.769,223.771,25900000.0
2006-10-26 16:20:00,223.776,223.78,223.737,223.737,89399999.0
2006-10-26 16:21:00,223.75,223.782,223.75,223.78,54300001.0
2006-10-26 16:22:00,223.793,223.796,223.758,223.77,53400000.0
2006-10-26 16:23:00,223.765,223.771,223.748,223.752,90699999.0
2006-10-26 16:24:00,223.762,223.77,223.757,223.765,46000000.0
2006-10-26 16:25:00,223.782,223.799,223.782,223.799,45400000.0
2006-10-26 16:26:00,223.797,223.804,223.762,223.762,20800000.0
2006-10-26 16:27:00,223.751,223.773,223.735,223.735,24400000.0
2006-10-26 16:28:00,223.708,223.727,223.702,223.713,81600000.0
2006-10-26 16:29:00,223.724,223.759,223.721,223.759,44100000.0
2006-10-26 16:30:00,223.755,223.762,223.743,223.758,63700000.0
2006-10-26 16:31:00,223.751,223.752,223.711,223.741,75600001.0
2006-10-26 16:32:00,223.738,223.769,223.738,223.755,70100001.0
2006-10-26 16:33:00,223.767,223.786,223.753,223.786,71500000.0
2006-10-26 16:34:00,223.8,223.82,223.8,223.8,61900000.0
2006-10-26 16:35:00,223.795,223.81,223.781,223.8,98100000.0
2006-10-26 16:36:00,223.817,223.84,223.813,223.835,53900000.0
2006-10-26 16:37:00,223.839,223.87,223.824,223.87,46400000.0
2006-10-26 16:38:00,223.869,223.892,223.86,223.871,43100000.0
2006-10-26 16:39:00,223.87,223.884,223.866,223.882,42500000.0
2006-10-26 16:40:00,223.88,223.903,223.879,223.879,75500000.0
2006-10-26 16:41:00,223.884,223.913,223.877,223.898,53400000.0
2006-10-26 16:42:00,223.92,223.929,223.901,223.906,36400000.0
2006-10-26 16:43:00,223.908,223.922,223.884,223.884,37900000.0
2006-10-26 16:44:00,223.87,223.899,223.864,223.894,59800000.0
2006-10-26 16:45:00,223.894,223.928,223.894,223.928,59900001.0
2006-10-26 16:46:00,223.925,223.927,223.886,223.886,34100000.0
2006-10-26 16:47:00,223.883,223.9,223.871,223.896,42600000.0
2006-10-26 16:48:00,223.891,223.918,223.885,223.898,24200000.0
2006-10-26 16:49:00,223.885,223.889,223.866,223.885,79699998.0
2006-10-26 16:50:00,223.89,223.91,223.885,223.91,45600000.0
2006-10-26 16:51:00,223.93,223.936,223.912,223.912,43100000.0
2006-10-26 16:52:00,223.896,223.906,223.885,223.89,80899999.0
2006-10-26 16:53:00,223.899,223.912,223.863,223.863,48400000.0
2006-10-26 16:54:00,223.862,223.88,223.834,223.834,79200001.0
2006-10-26 16:55:00,223.832,223.878,223.832,223.866,73899999.0
2006-10-26 16:56:00,223.852,223.864,223.844,223.856,65399999.0
2006-10-26 16:57:00,223.85,223.871,223.839,223.844,52500000.0
2006-10-26 16:58:00,223.846,223.846,223.82,223.835,32600000.0
2006-10-26 16:59:00,223.829,223.829,223.794,223.814,71799999.0
2006-10-26 17:00:00,223.801,223.84,223.801,223.828,52799999.0
2006-10-26 17:01:00,223.832,223.848,223.82,223.82,66599999.0
2006-10-26 17:02:00,223.834,223.846,223.822,223.83,50000000.0
2006-10-26 17:03:00,223.828,223.838,223.816,223.828,68399999.0
2006-10-26 17:04:00,223.849,223.849,223.783,223.8,53500000.0
2006-10-26 17:05:00,223.801,223.816,223.794,223.794,33500000.0
2006-10-26 17:06:00,223.815,223.836,223.793,223.836,36000000.0
2006-10-26 17:07:00,223.843,223.849,223.829,223.829,28700000.0
2006-10-26 17:08:00,223.814,223.867,223.814,223.862,23100000.0
2006-10-26 17:09:00,223.856,223.878,223.835,223.871,44000000.0
2006-10-26 17:10:00,223.886,223.897,223.86,223.86,58200000.0
2006-10-26 17:11:00,223.877,223.914,223.877,223.9,39800000.0
2006-10-26 17:12:00,223.888,223.888,223.865,223.865,45400000.0
2006-10-26 17:13:00,223.865,223.9,223.853,223.9,50000000.0
2006-10-26 17:14:00,223.909,223.909,223.859,223.875,30000000.0
2006-10-26 17:15:00,223.89,223.902,223.87,223.886,64000001.0
2006-10-26 17:16:00,223.875,223.881,223.828,223.852,80500000.0
2006-10-26 17:17:00,223.848,223.898,223.848,223.885,31500000.0
2006-10-26 17:18:00,223.889,223.905,223.883,223.893,65100000.0
2006-10-26 17:19:00,223.908,223.908,223.859,223.875,82400001.0
2006-10-26 17:20:00,223.876,223.931,223.876,223.905,21000000.0
2006-10-26 17:21:00,223.915,223.922,223.897,223.91,49100000.0
2006-10-26 17:22:00,223.904,223.924,223.9,223.913,32000000.0
2006-10-26 17:23:00,223.909,223.931,223.903,223.926,61700000.0
2006-10-26 17:24:00,223.927,223.934,223.905,223.914,52800000.0
2006-10-26 17:25:00,223.893,223.893,223.842,223.851,34900000.0
2006-10-26 17:26:00,223.852,223.87,223.849,223.849,50900000.0
2006-10-26 17:27:00,223.854,223.869,223.817,223.838,45500000.0
2006-10-26 17:28:00,223.861,223.911,223.861,223.876,61699998.0
2006-10-26 17:29:00,223.876,223.903,223.862,223.869,69800000.0
2006-10-26 17:30:00,223.855,223.878,223.855,223.875,32000000.0
2006-10-26 17:31:00,223.869,223.887,223.859,223.876,67499999.0
2006-10-26 17:32:00,223.887,223.908,223.882,223.908,28400000.0
2006-10-26 17:33:00,223.898,223.912,223.889,223.896,32800000.0
2006-10-26 17:34:00,223.885,223.894,223.853,223.88,64200000.0
2006-10-26 17:35:00,223.878,223.897,223.878,223.888,56900001.0
2006-10-26 17:36:00,223.893,223.9,223.876,223.876,100999999.0
2006-10-26 17:37:00,223.875,223.892,223.875,223.892,30700000.0
2006-10-26 17:38:00,223.89,223.915,223.89,223.91,54000000.0
2006-10-26 17:39:00,223.898,223.912,223.886,223.912,35900000.0
2006-10-26 17:40:00,223.914,223.935,223.911,223.928,73699999.0
2006-10-26 17:41:00,223.928,223.928,223.905,223.928,23100000.0
2006-10-26 17:42:00,223.936,223.944,223.925,223.938,53199999.0
2006-10-26 17:43:00,223.925,223.929,223.901,223.929,66800000.0
2006-10-26 17:44:00,223.919,223.919,223.903,223.914,25900000.0
2006-10-26 17:45:00,223.928,223.945,223.918,223.931,45000000.0
2006-10-26 17:46:00,223.922,223.922,223.862,223.862,105599999.0
2006-10-26 17:47:00,223.914,223.919,223.88,223.915,57600000.0
2006-10-26 17:48:00,223.918,223.958,223.906,223.958,35900000.0
2006-10-26 17:49:00,223.977,223.981,223.939,223.939,46700000.0
2006-10-26 17:50:00,223.935,223.949,223.92,223.937,45300000.0
2006-10-26 17:51:00,223.939,223.939,223.905,223.913,33900000.0
2006-10-26 17:52:00,223.936,223.936,223.908,223.92,19600000.0
2006-10-26 17:53:00,223.91,223.924,223.888,223.913,41700000.0
2006-10-26 17:54:00,223.9,223.903,223.869,223.875,40900000.0
2006-10-26 17:55:00,223.875,223.895,223.847,223.871,43600000.0
2006-10-26 17:56:00,223.85,223.87,223.807,223.811,46400000.0
2006-10-26 17:57:00,223.84,223.856,223.84,223.851,38700000.0
2006-10-26 17:58:00,223.852,223.873,223.848,223.873,36700000.0
2006-10-26 17:59:00,223.859,223.873,223.836,223.865,67200001.0
2006-10-26 18:00:00,223.883,223.883,223.847,223.865,54900000.0
2006-10-26 18:01:00,223.882,223.882,223.83,223.862,499299999.0
2006-10-26 18:02:00,223.875,223.875,223.823,223.843,847499999.0
2006-10-26 18:03:00,223.842,223.869,223.831,223.831,678300000.0
2006-10-26 18:04:00,223.839,223.865,223.82,223.83,443000004.0
2006-10-26 18:05:00,223.846,223.859,223.833,223.836,649500001.0
2006-10-26 18:06:00,223.827,223.865,223.827,223.837,640600002.0
2006-10-26 18:07:00,223.829,223.865,223.825,223.828,791499994.0
2006-10-26 18:08:00,223.832,223.87,223.832,223.863,501000002.0
2006-10-26 18:09:00,223.88,223.892,223.861,223.861,588199996.0
2006-10-26 18:10:00,223.86,223.879,223.852,223.867,553399999.0
2006-10-26 18:11:00,223.852,223.857,223.816,223.817,382800001.0
2006-10-26 18:12:00,223.849,223.888,223.849,223.877,296800002.0
2006-10-26 18:13:00,223.868,223.879,223.847,223.848,407700000.0
2006-10-26 18:14:00,223.848,223.868,223.78,223.868,550700003.0
2006-10-26 18:15:00,223.879,223.889,223.833,223.833,741899997.0
2006-10-26 18:16:00,223.834,223.85,223.816,223.85,595299998.0
2006-10-26 18:17:00,223.859,223.869,223.842,223.845,226000000.0
2006-10-26 18:18:00,223.852,223.889,223.852,223.869,413300000.0
2006-10-26 18:19:00,223.866,223.902,223.866,223.885,475399998.0
2006-10-26 18:20:00,223.86,223.86,223.757,223.757,568200003.0
2006-10-26 18:21:00,223.776,223.835,223.776,223.827,586699999.0
2006-10-26 18:22:00,223.817,223.854,223.802,223.847,542799998.0
2006-10-26 18:23:00,223.86,223.889,223.845,223.881,834200003.0
2006-10-26 18:24:00,223.881,223.912,223.87,223.898,501600000.0
2006-10-26 18:25:00,223.917,223.931,223.883,223.916,457600000.0
2006-10-26 18:26:00,223.908,223.919,223.885,223.919,367299998.0
2006-10-26 18:27:00,223.924,223.929,223.89,223.89,454000003.0
2006-10-26 18:28:00,223.86,223.866,223.822,223.832,428400001.0
2006-10-26 18:29:00,223.826,223.839,223.78,223.794,511700001.0
2006-10-26 18:30:00,223.793,223.819,223.79,223.793,344400000.0
2006-10-26 18:31:00,223.796,223.805,223.782,223.793,294200000.0
2006-10-26 18:32:00,223.793,223.817,223.792,223.802,483699997.0
2006-10-26 18:33:00,223.807,223.836,223.789,223.795,405899998.0
2006-10-26 18:34:00,223.805,223.834,223.795,223.815,405599999.0
2006-10-26 18:35:00,223.816,223.85,223.816,223.816,475699999.0
2006-10-26 18:36:00,223.814,223.846,223.799,223.842,366499999.0
2006-10-26 18:37:00,223.842,223.843,223.822,223.825,176299999.0
2006-10-26 18:38:00,223.836,223.85,223.832,223.833,157600000.0
2006-10-26 18:39:00,223.815,223.838,223.792,223.832,92000000.0
2006-10-26 18:40:00,223.829,223.851,223.824,223.824,317000000.0
2006-10-26 18:41:00,223.806,223.849,223.806,223.846,258300000.0
2006-10-26 18:42:00,223.842,223.842,223.793,223.793,261800002.0
2006-10-26 18:43:00,223.778,223.821,223.76,223.768,111600000.0
2006-10-26 18:44:00,223.777,223.821,223.758,223.804,389199999.0
2006-10-26 18:45:00,223.812,223.846,223.801,223.801,221899999.0
2006-10-26 18:46:00,223.797,223.819,223.793,223.813,152400000.0
2006-10-26 18:47:00,223.806,223.806,223.722,223.724,131800000.0
2006-10-26 18:48:00,223.732,223.808,223.716,223.808,84700000.0
2006-10-26 18:49:00,223.814,223.839,223.792,223.806,187100000.0
2006-10-26 18:50:00,223.822,223.871,223.822,223.871,355900001.0
2006-10-26 18:51:00,223.876,223.9,223.876,223.885,203000000.0
2006-10-26 18:52:00,223.885,223.904,223.858,223.885,262200000.0
2006-10-26 18:53:00,223.875,223.901,223.855,223.88,270900000.0
2006-10-26 18:54:00,223.891,223.897,223.864,223.887,168299999.0
2006-10-26 18:55:00,223.903,223.911,223.875,223.875,239500001.0
2006-10-26 18:56:00,223.867,223.867,223.819,223.832,50099999.0
2006-10-26 18:57:00,223.838,223.868,223.825,223.825,189499998.0
2006-10-26 18:58:00,223.825,223.864,223.825,223.842,327100002.0
2006-10-26 18:59:00,223.839,223.865,223.836,223.847,216800001.0
2006-10-26 19:00:00,223.832,223.855,223.829,223.833,52400000.0
2006-10-26 19:01:00,223.816,223.822,223.76,223.76,125800001.0
2006-10-26 19:02:00,223.751,223.781,223.746,223.77,257000002.0
2006-10-26 19:03:00,223.776,223.785,223.757,223.757,294800000.0
2006-10-26 19:04:00,223.757,223.8,223.75,223.76,148500000.0
2006-10-26 19:05:00,223.753,223.769,223.725,223.725,152799999.0
2006-10-26 19:06:00,223.724,223.745,223.721,223.737,451200001.0
2006-10-26 19:07:00,223.752,223.77,223.722,223.746,310299998.0
2006-10-26 19:08:00,223.76,223.811,223.753,223.774,339300000.0
2006-10-26 19:09:00,223.755,223.755,223.692,223.729,224700001.0
2006-10-26 19:10:00,223.739,223.739,223.715,223.715,176000000.0
2006-10-26 19:11:00,223.722,223.722,223.71,223.712,42200000.0
2006-10-26 19:12:00,223.68,223.717,223.68,223.717,66900000.0
2006-10-26 19:13:00,223.714,223.734,223.702,223.708,124300000.0
2006-10-26 19:14:00,223.707,223.711,223.674,223.674,181000000.0
2006-10-26 19:15:00,223.682,223.701,223.675,223.675,296000000.0
2006-10-26 19:16:00,223.672,223.674,223.655,223.655,59200000.0
2006-10-26 19:17:00,223.682,223.698,223.672,223.69,116299999.0
2006-10-26 19:18:00,223.693,223.707,223.676,223.688,197500001.0
2006-10-26 19:19:00,223.691,223.702,223.676,223.696,184500000.0
2006-10-26 19:20:00,223.7,223.712,223.691,223.703,202899999.0
2006-10-26 19:21:00,223.7,223.713,223.683,223.689,104700000.0
2006-10-26 19:22:00,223.691,223.714,223.691,223.692,92600000.0
2006-10-26 19:23:00,223.69,223.717,223.685,223.694,426400001.0
2006-10-26 19:24:00,223.687,223.724,223.611,223.705,74600000.0
2006-10-26 19:25:00,223.718,223.728,223.704,223.725,232899999.0
2006-10-26 19:26:00,223.723,223.723,223.68,223.723,470400002.0
2006-10-26 19:27:00,223.72,223.742,223.703,223.724,287200000.0
2006-10-26 19:28:00,223.729,223.735,223.688,223.733,162300000.0
2006-10-26 19:29:00,223.743,223.765,223.743,223.755,99300001.0
2006-10-26 19:30:00,223.744,223.748,223.716,223.748,244399999.0
2006-10-26 19:31:00,223.722,223.74,223.71,223.71,171999999.0
2006-10-26 19:32:00,223.703,223.726,223.685,223.702,397200000.0
2006-10-26 19:33:00,223.713,223.72,223.692,223.72,152100001.0
2006-10-26 19:34:00,223.72,223.732,223.695,223.71,225700001.0
2006-10-26 19:35:00,223.703,223.709,223.663,223.705,308600001.0
2006-10-26 19:36:00,223.712,223.734,223.669,223.714,222700001.0
2006-10-26 19:37:00,223.704,223.729,223.689,223.717,110800000.0
2006-10-26 19:38:00,223.718,223.718,223.676,223.691,180000002.0
2006-10-26 19:39:00,223.694,223.7,223.676,223.694,169200000.0
2006-10-26 19:40:00,223.673,223.694,223.661,223.67,267500001.0
2006-10-26 19:41:00,223.689,223.721,223.689,223.708,310300001.0
2006-10-26 19:42:00,223.71,223.745,223.708,223.719,193099999.0
2006-10-26 19:43:00,223.738,223.74,223.705,223.705,54900000.0
2006-10-26 19:44:00,223.715,223.756,223.715,223.725,242100000.0
2006-10-26 19:45:00,223.727,223.751,223.707,223.729,136900000.0
2006-10-26 19:46:00,223.74,223.755,223.723,223.723,122100000.0
2006-10-26 19:47:00,223.698,223.708,223.672,223.701,43000000.0
2006-10-26 19:48:00,223.696,223.762,223.687,223.721,270400001.0
2006-10-26 19:49:00,223.72,223.754,223.72,223.741,199500002.0
2006-10-26 19:50:00,223.73,223.752,223.693,223.752,141899999.0
2006-10-26 19:51:00,223.759,223.768,223.745,223.751,94900000.0
2006-10-26 19:52:00,223.75,223.75,223.672,223.681,129700000.0
2006-10-26 19:53:00,223.731,223.735,223.698,223.735,240600003.0
2006-10-26 19:54:00,223.722,223.762,223.722,223.762,190399999.0
2006-10-26 19:55:00,223.745,223.751,223.714,223.715,43300000.0
2006-10-26 19:56:00,223.749,223.749,223.731,223.733,143000001.0
2006-10-26 19:57:00,223.723,223.758,223.692,223.758,130300000.0
2006-10-26 19:58:00,223.751,223.751,223.642,223.642,268800000.0
2006-10-26 19:59:00,223.649,223.664,223.633,223.637,252099999.0
2006-10-26 20:00:00,223.635,223.651,223.62,223.638,137000001.0
2006-10-26 20:01:00,223.638,223.658,223.617,223.627,105900000.0
2006-10-26 20:02:00,223.632,223.67,223.632,223.649,192900001.0
2006-10-26 20:03:00,223.648,223.67,223.645,223.648,144600001.0
2006-10-26 20:04:00,223.625,223.636,223.609,223.631,119699999.0
2006-10-26 20:05:00,223.597,223.645,223.597,223.636,129700000.0
2006-10-26 20:06:00,223.643,223.652,223.603,223.621,155600000.0
2006-10-26 20:07:00,223.65,223.65,223.604,223.614,123600001.0
2006-10-26 20:08:00,223.617,223.631,223.601,223.601,184499999.0
2006-10-26 20:09:00,223.598,223.611,223.58,223.6,111000000.0
2006-10-26 20:10:00,223.603,223.62,223.582,223.588,194199999.0
2006-10-26 20:11:00,223.593,223.62,223.592,223.618,314100003.0
2006-10-26 20:12:00,223.615,223.632,223.595,223.625,493800001.0
2006-10-26 20:13:00,223.635,223.649,223.611,223.625,182600003.0
2006-10-26 20:14:00,223.629,223.66,223.629,223.647,185299999.0
2006-10-26 20:15:00,223.647,223.668,223.625,223.654,309499999.0
2006-10-26 20:16:00,223.657,223.683,223.657,223.665,196699999.0
2006-10-26 20:17:00,223.677,223.685,223.648,223.68,53400001.0
2006-10-26 20:18:00,223.667,223.678,223.615,223.661,95500001.0
2006-10-26 20:19:00,223.673,223.677,223.656,223.665,120300000.0
2006-10-26 20:20:00,223.66,223.674,223.592,223.674,318199998.0
2006-10-26 20:21:00,223.684,223.702,223.639,223.694,132500001.0
2006-10-26 20:22:00,223.676,223.676,223.617,223.655,208099999.0
2006-10-26 20:23:00,223.665,223.67,223.607,223.614,139600000.0
2006-10-26 20:24:00,223.644,223.668,223.624,223.625,172800000.0
2006-10-26 20:25:00,223.625,223.662,223.61,223.641,282000001.0
2006-10-26 20:26:00,223.653,223.677,223.647,223.663,267600000.0
2006-10-26 20:27:00,223.659,223.663,223.64,223.654,172900000.0
2006-10-26 20:28:00,223.655,223.664,223.602,223.636,384499998.0
2006-10-26 20:29:00,223.645,223.678,223.618,223.66,462599999.0
2006-10-26 20:30:00,223.658,223.677,223.648,223.666,494600002.0
2006-10-26 20:31:00,223.657,223.657,223.622,223.622,457700002.0
2006-10-26 20:32:00,223.63,223.651,223.627,223.642,558600000.0
2006-10-26 20:33:00,223.638,223.646,223.628,223.628,171100000.0
2006-10-26 20:34:00,223.645,223.648,223.631,223.633,115500000.0
2006-10-26 20:35:00,223.636,223.676,223.636,223.663,109000000.0
2006-10-26 20:36:00,223.665,223.677,223.659,223.667,162499998.0
2006-10-26 20:37:00,223.662,223.667,223.651,223.654,52600000.0
2006-10-26 20:38:00,223.631,223.647,223.584,223.645,257900001.0
2006-10-26 20:39:00,223.663,223.692,223.661,223.692,210399997.0
2006-10-26 20:40:00,223.702,223.702,223.68,223.696,412700001.0
2006-10-26 20:41:00,223.701,223.703,223.685,223.701,188100001.0
2006-10-26 20:42:00,223.719,223.731,223.682,223.688,179300000.0
2006-10-26 20:43:00,223.683,223.695,223.673,223.673,325100002.0
2006-10-26 20:44:00,223.662,223.681,223.631,223.672,348000001.0
2006-10-26 20:45:00,223.677,223.678,223.658,223.675,232099999.0
2006-10-26 20:46:00,223.674,223.69,223.634,223.673,243599999.0
2006-10-26 20:47:00,223.67,223.67,223.605,223.657,287399998.0
2006-10-26 20:48:00,223.667,223.687,223.664,223.667,260600000.0
2006-10-26 20:49:00,223.685,223.688,223.644,223.679,120100000.0
2006-10-26 20:50:00,223.686,223.708,223.65,223.7,385300002.0
2006-10-26 20:51:00,223.7,223.707,223.682,223.7,182799999.0
2006-10-26 20:52:00,223.705,223.717,223.698,223.705,118900000.0
2006-10-26 20:53:00,223.7,223.736,223.668,223.683,268899999.0
2006-10-26 20:54:00,223.73,223.735,223.711,223.714,141200000.0
2006-10-26 20:55:00,223.7,223.712,223.668,223.68,291000000.0
2006-10-26 20:56:00,223.722,223.743,223.715,223.743,246300001.0
2006-10-26 20:57:00,223.748,223.762,223.73,223.745,347500000.0
2006-10-26 20:58:00,223.746,223.795,223.746,223.772,328700000.0
2006-10-26 20:59:00,223.77,223.786,223.759,223.776,468599997.0
2006-10-26 21:00:00,223.78,223.797,223.76,223.76,508299998.0
2006-10-26 21:01:00,223.76,223.777,223.734,223.755,313400002.0
2006-10-26 21:02:00,223.749,223.769,223.715,223.738,266499998.0
2006-10-26 21:03:00,223.766,223.781,223.732,223.78,249099999.0
2006-10-26 21:04:00,223.776,223.818,223.721,223.779,94500000.0
2006-10-26 21:05:00,223.774,223.774,223.721,223.772,70600000.0
2006-10-26 21:06:00,223.768,223.771,223.747,223.764,203400000.0
2006-10-26 21:07:00,223.77,223.803,223.768,223.799,200799998.0
2006-10-26 21:08:00,223.804,223.814,223.779,223.799,165900000.0
2006-10-26 21:09:00,223.8,223.813,223.791,223.806,96500000.0
2006-10-26 21:10:00,223.813,223.851,223.813,223.839,72000000.0
2006-10-26 21:11:00,223.843,223.851,223.786,223.839,85200000.0
2006-10-26 21:12:00,223.853,223.853,223.821,223.848,113200000.0
2006-10-26 21:13:00,223.853,223.857,223.831,223.848,192800000.0
2006-10-26 21:14:00,223.843,223.843,223.783,223.827,332899999.0
2006-10-26 21:15:00,223.847,223.867,223.84,223.844,292400001.0
2006-10-26 21:16:00,223.842,223.853,223.801,223.843,115499999.0
2006-10-26 21:17:00,223.847,223.856,223.816,223.843,250399999.0
2006-10-26 21:18:00,223.83,223.833,223.792,223.823,175599999.0
2006-10-26 21:19:00,223.825,223.825,223.764,223.814,217800000.0
2006-10-26 21:20:00,223.807,223.814,223.742,223.814,302600000.0
2006-10-26 21:21:00,223.777,223.799,223.73,223.784,184700000.0
2006-10-26 21:22:00,223.773,223.805,223.721,223.761,200200000.0
2006-10-26 21:23:00,223.77,223.805,223.764,223.8,160300000.0
2006-10-26 21:24:00,223.792,223.805,223.744,223.779,158300000.0
2006-10-26 21:25:00,223.767,223.797,223.759,223.788,242700000.0
2006-10-26 21:26:00,223.766,223.805,223.745,223.745,126100001.0
2006-10-26 21:27:00,223.797,223.807,223.771,223.8,176299997.0
2006-10-26 21:28:00,223.797,223.815,223.755,223.77,136999999.0
2006-10-26 21:29:00,223.803,223.814,223.784,223.807,62800000.0
2006-10-26 21:30:00,223.811,223.824,223.808,223.822,82500001.0
2006-10-26 21:31:00,223.792,223.816,223.776,223.816,76100001.0
2006-10-26 21:32:00,223.815,223.822,223.792,223.821,103799999.0
2006-10-26 21:33:00,223.822,223.85,223.819,223.837,156700000.0
2006-10-26 21:34:00,223.844,223.844,223.794,223.83,145900000.0
2006-10-26 21:35:00,223.829,223.838,223.825,223.83,58200001.0
2006-10-26 21:36:00,223.844,223.844,223.813,223.844,73900000.0
2006-10-26 21:37:00,223.845,223.845,223.812,223.837,101400001.0
2006-10-26 21:38:00,223.829,223.845,223.82,223.82,41300000.0
2006-10-26 21:39:00,223.802,223.802,223.769,223.792,41600000.0
2006-10-26 21:40:00,223.796,223.796,223.767,223.784,41300000.0
2006-10-26 21:41:00,223.802,223.835,223.802,223.827,46600000.0
2006-10-26 21:42:00,223.821,223.821,223.765,223.806,150200001.0
2006-10-26 21:43:00,223.815,223.815,223.785,223.795,49200000.0
2006-10-26 21:44:00,223.798,223.83,223.787,223.81,234599999.0
2006-10-26 21:45:00,223.814,223.814,223.797,223.807,86900000.0
2006-10-26 21:46:00,223.759,223.825,223.746,223.817,99000000.0
2006-10-26 21:47:00,223.83,223.831,223.775,223.803,71300000.0
2006-10-26 21:48:00,223.822,223.825,223.799,223.825,157999997.0
2006-10-26 21:49:00,223.812,223.812,223.783,223.785,46100000.0
2006-10-26 21:50:00,223.781,223.781,223.74,223.772,27600000.0
2006-10-26 21:51:00,223.778,223.778,223.748,223.748,97200000.0
2006-10-26 21:52:00,223.736,223.783,223.736,223.783,72500001.0
2006-10-26 21:53:00,223.781,223.781,223.734,223.771,53500000.0
2006-10-26 21:54:00,223.76,223.79,223.727,223.79,145300000.0
2006-10-26 21:55:00,223.787,223.787,223.758,223.768,45600000.0
2006-10-26 21:56:00,223.802,223.809,223.769,223.798,25000000.0
2006-10-26 21:57:00,223.792,223.811,223.77,223.811,32800000.0
2006-10-26 21:58:00,223.815,223.828,223.797,223.797,76600000.0
2006-10-26 21:59:00,223.805,223.813,223.793,223.802,167600000.0
2006-10-26 22:00:00,223.787,223.795,223.755,223.795,154099999.0
2006-10-26 22:01:00,223.797,223.829,223.781,223.829,164900000.0
2006-10-26 22:02:00,223.813,223.813,223.785,223.804,253200001.0
2006-10-26 22:03:00,223.82,223.829,223.81,223.817,97999999.0
2006-10-26 22:04:00,223.819,223.841,223.818,223.82,169200000.0
2006-10-26 22:05:00,223.816,223.836,223.757,223.807,56600000.0
2006-10-26 22:06:00,223.81,223.81,223.776,223.798,28400000.0
2006-10-26 22:07:00,223.821,223.821,223.79,223.82,80700000.0
2006-10-26 22:08:00,223.817,223.826,223.796,223.803,70099999.0
2006-10-26 22:09:00,223.813,223.838,223.795,223.835,32300000.0
2006-10-26 22:10:00,223.84,223.856,223.83,223.835,54800000.0
2006-10-26 22:11:00,223.825,223.862,223.787,223.821,83400000.0
2006-10-26 22:12:00,223.805,223.816,223.802,223.802,76300000.0
2006-10-26 22:13:00,223.792,223.806,223.76,223.806,84500002.0
2006-10-26 22:14:00,223.797,223.808,223.769,223.802,34700000.0
2006-10-26 22:15:00,223.801,223.823,223.796,223.8,157400001.0
2006-10-26 22:16:00,223.8,223.813,223.748,223.779,220200000.0
2006-10-26 22:17:00,223.78,223.79,223.763,223.763,68099999.0
2006-10-26 22:18:00,223.787,223.787,223.776,223.776,72700000.0
2006-10-26 22:19:00,223.766,223.775,223.738,223.775,69600000.0
2006-10-26 22:20:00,223.792,223.798,223.782,223.798,65800000.0
2006-10-26 22:21:00,223.801,223.803,223.777,223.781,57200000.0
2006-10-26 22:22:00,223.779,223.792,223.759,223.77,31600000.0
2006-10-26 22:23:00,223.789,223.794,223.756,223.794,113400001.0
2006-10-26 22:24:00,223.802,223.802,223.74,223.788,45800000.0
2006-10-26 22:25:00,223.798,223.819,223.798,223.817,56600000.0
2006-10-26 22:26:00,223.798,223.8,223.756,223.778,60900000.0
2006-10-26 22:27:00,223.783,223.787,223.729,223.76,254100001.0
2006-10-26 22:28:00,223.776,223.777,223.75,223.776,46800000.0
2006-10-26 22:29:00,223.795,223.809,223.784,223.805,165000000.0
2006-10-26 22:30:00,223.806,223.81,223.798,223.807,42699999.0
2006-10-26 22:31:00,223.81,223.81,223.759,223.779,57100000.0
2006-10-26 22:32:00,223.781,223.786,223.754,223.754,116599999.0
2006-10-26 22:33:00,223.764,223.766,223.704,223.747,167000001.0
2006-10-26 22:34:00,223.778,223.801,223.739,223.748,304299999.0
2006-10-26 22:35:00,223.739,223.757,223.715,223.723,34300000.0
2006-10-26 22:36:00,223.767,223.779,223.761,223.767,79800000.0
2006-10-26 22:37:00,223.784,223.784,223.736,223.78,62100000.0
2006-10-26 22:38:00,223.784,223.784,223.745,223.763,35600001.0
2006-10-26 22:39:00,223.765,223.779,223.726,223.779,28500000.0
2006-10-26 22:40:00,223.792,223.792,223.741,223.789,82399999.0
2006-10-26 22:41:00,223.767,223.796,223.741,223.796,67500000.0
2006-10-26 22:42:00,223.787,223.798,223.756,223.793,63499999.0
2006-10-26 22:43:00,223.785,223.787,223.77,223.773,67000001.0
2006-10-26 22:44:00,223.771,223.771,223.738,223.755,106300000.0
2006-10-26 22:45:00,223.77,223.804,223.77,223.781,93500000.0
2006-10-26 22:46:00,223.799,223.812,223.795,223.801,43800000.0
2006-10-26 22:47:00,223.807,223.81,223.797,223.807,105400000.0
2006-10-26 22:48:00,223.786,223.786,223.738,223.77,136100002.0
2006-10-26 22:49:00,223.792,223.792,223.753,223.79,39700000.0
2006-10-26 22:50:00,223.772,223.81,223.761,223.805,75800000.0
2006-10-26 22:51:00,223.797,223.801,223.766,223.783,83200001.0
2006-10-26 22:52:00,223.809,223.826,223.809,223.816,43900000.0
2006-10-26 22:53:00,223.812,223.814,223.771,223.786,167400001.0
2006-10-26 22:54:00,223.801,223.806,223.776,223.803,68400000.0
2006-10-26 22:55:00,223.801,223.82,223.782,223.782,47500000.0
2006-10-26 22:56:00,223.782,223.782,223.747,223.759,71000000.0
2006-10-26 22:57:00,223.767,223.786,223.748,223.753,94799999.0
2006-10-26 22:58:00,223.779,223.789,223.761,223.789,30500000.0
2006-10-26 22:59:00,223.781,223.788,223.765,223.776,67600000.0
2006-10-26 23:00:00,223.78,223.793,223.711,223.755,98900000.0
2006-10-26 23:01:00,223.782,223.793,223.743,223.771,21700000.0
2006-10-26 23:02:00,223.761,223.775,223.753,223.77,30400000.0
2006-10-26 23:03:00,223.734,223.753,223.728,223.74,70900000.0
2006-10-26 23:04:00,223.756,223.756,223.727,223.727,50200000.0
2006-10-26 23:05:00,223.726,223.781,223.726,223.774,35700000.0
2006-10-26 23:06:00,223.775,223.778,223.736,223.778,35000000.0
2006-10-26 23:07:00,223.768,223.793,223.754,223.772,40900001.0
2006-10-26 23:08:00,223.807,223.807,223.758,223.798,65200002.0
2006-10-26 23:09:00,223.777,223.794,223.725,223.794,34500000.0
2006-10-26 23:10:00,223.804,223.812,223.775,223.803,77300000.0
2006-10-26 23:11:00,223.795,223.837,223.784,223.828,53500000.0
2006-10-26 23:12:00,223.819,223.838,223.813,223.826,89200000.0
2006-10-26 23:13:00,223.814,223.818,223.786,223.795,60900000.0
2006-10-26 23:14:00,223.789,223.789,223.739,223.788,36500000.0
2006-10-26 23:15:00,223.796,223.804,223.759,223.792,41200000.0
2006-10-26 23:16:00,223.814,223.819,223.814,223.819,2400000.0
2006-10-26 23:17:00,223.802,223.802,223.753,223.76,38600000.0
2006-10-26 23:18:00,223.738,223.79,223.726,223.79,34600000.0
2006-10-26 23:19:00,223.799,223.807,223.778,223.795,50600001.0
2006-10-26 23:20:00,223.79,223.801,223.775,223.791,55800000.0
2006-10-26 23:21:00,223.796,223.861,223.772,223.849,39400000.0
2006-10-26 23:22:00,223.855,223.857,223.802,223.849,65000001.0
2006-10-26 23:23:00,223.84,223.869,223.808,223.855,59200000.0
2006-10-26 23:24:00,223.827,223.831,223.789,223.806,31900000.0
2006-10-26 23:25:00,223.807,223.828,223.795,223.795,30200000.0
2006-10-26 23:26:00,223.768,223.817,223.768,223.798,58600000.0
2006-10-26 23:27:00,223.82,223.851,223.811,223.835,52100000.0
2006-10-26 23:28:00,223.816,223.85,223.816,223.835,52599999.0
2006-10-26 23:29:00,223.828,223.83,223.78,223.78,42700000.0
2006-10-26 23:30:00,223.826,223.84,223.796,223.84,53500000.0
2006-10-26 23:31:00,223.83,223.85,223.826,223.827,85799998.0
2006-10-26 23:32:00,223.86,223.86,223.797,223.797,50300000.0
2006-10-26 23:33:00,223.837,223.84,223.825,223.825,41100000.0
2006-10-26 23:34:00,223.834,223.838,223.777,223.777,43800000.0
2006-10-26 23:35:00,223.793,223.82,223.776,223.81,48200000.0
2006-10-26 23:36:00,223.805,223.819,223.777,223.799,80900000.0
2006-10-26 23:37:00,223.829,223.833,223.809,223.809,52200000.0
2006-10-26 23:38:00,223.822,223.822,223.777,223.793,51000000.0
2006-10-26 23:39:00,223.818,223.818,223.768,223.77,73400000.0
2006-10-26 23:40:00,223.786,223.795,223.769,223.779,63000001.0
2006-10-26 23:41:00,223.793,223.807,223.793,223.793,21500000.0
2006-10-26 23:42:00,223.79,223.817,223.785,223.785,23100000.0
2006-10-26 23:43:00,223.768,223.797,223.768,223.792,41900000.0
2006-10-26 23:44:00,223.78,223.79,223.775,223.78,27800000.0
2006-10-26 23:45:00,223.792,223.824,223.792,223.797,52500001.0
2006-10-26 23:46:00,223.797,223.8,223.795,223.8,39900001.0
2006-10-26 23:47:00,223.796,223.808,223.753,223.753,46200001.0
2006-10-26 23:48:00,223.772,223.772,223.703,223.713,47700000.0
2006-10-26 23:49:00,223.683,223.693,223.663,223.693,67999999.0
2006-10-26 23:50:00,223.704,223.71,223.689,223.696,49400000.0
2006-10-26 23:51:00,223.706,223.729,223.685,223.729,32000000.0
2006-10-26 23:52:00,223.727,223.779,223.722,223.751,65200000.0
2006-10-26 23:53:00,223.719,223.754,223.705,223.72,61500000.0
2006-10-26 23:54:00,223.768,223.768,223.71,223.71,44300000.0
2006-10-26 23:55:00,223.716,223.721,223.672,223.672,49000000.0
2006-10-26 23:56:00,223.689,223.729,223.689,223.723,39100000.0
2006-10-26 23:57:00,223.705,223.733,223.701,223.728,42200000.0
2006-10-26 23:58:00,223.724,223.731,223.703,223.724,65000000.0
2006-10-26 23:59:00,223.724,223.734,223.706,223.707,57100001.0
2006-10-27 00:00:00,223.724,223.724,223.683,223.702,84700000.0
2006-10-27 00:01:00,223.725,223.725,223.674,223.693,51900000.0
2006-10-27 00:02:00,223.706,223.748,223.706,223.748,50200000.0
2006-10-27 00:03:00,223.715,223.715,223.665,223.69,46900001.0
2006-10-27 00:04:00,223.695,223.723,223.695,223.707,31800000.0
2006-10-27 00:05:00,223.731,223.759,223.731,223.74,24700000.0
2006-10-27 00:06:00,223.75,223.754,223.73,223.73,48800000.0
2006-10-27 00:07:00,223.734,223.742,223.703,223.732,52200000.0
2006-10-27 00:08:00,223.721,223.754,223.702,223.754,76700000.0
2006-10-27 00:09:00,223.741,223.741,223.704,223.72,63000000.0
2006-10-27 00:10:00,223.696,223.719,223.689,223.707,51900000.0
2006-10-27 00:11:00,223.712,223.725,223.682,223.703,43000000.0
2006-10-27 00:12:00,223.734,223.738,223.705,223.738,65300000.0
2006-10-27 00:13:00,223.729,223.732,223.703,223.703,66899999.0
2006-10-27 00:14:00,223.72,223.735,223.695,223.705,80400000.0
2006-10-27 00:15:00,223.717,223.734,223.703,223.703,40000001.0
2006-10-27 00:16:00,223.714,223.748,223.709,223.748,84200000.0
2006-10-27 00:17:00,223.765,223.77,223.742,223.746,24000000.0
2006-10-27 00:18:00,223.75,223.766,223.733,223.75,77600000.0
2006-10-27 00:19:00,223.756,223.756,223.737,223.75,74400001.0
2006-10-27 00:20:00,223.755,223.755,223.734,223.736,87400000.0
2006-10-27 00:21:00,223.765,223.778,223.739,223.751,67200001.0
2006-10-27 00:22:00,223.741,223.763,223.741,223.745,28800000.0
2006-10-27 00:23:00,223.739,223.768,223.713,223.757,54000000.0
2006-10-27 00:24:00,223.75,223.761,223.749,223.753,41300000.0
2006-10-27 00:25:00,223.766,223.766,223.713,223.74,34600000.0
2006-10-27 00:26:00,223.766,223.776,223.713,223.713,58699999.0
2006-10-27 00:27:00,223.729,223.757,223.719,223.757,49299999.0
2006-10-27 00:28:00,223.769,223.777,223.762,223.777,51800000.0
2006-10-27 00:29:00,223.765,223.774,223.738,223.755,32600000.0
2006-10-27 00:30:00,223.77,223.794,223.764,223.794,23600000.0
2006-10-27 00:31:00,223.81,223.81,223.789,223.808,58200000.0
2006-10-27 00:32:00,223.791,223.791,223.737,223.746,38900000.0
2006-10-27 00:33:00,223.751,223.757,223.716,223.747,33100000.0
2006-10-27 00:34:00,223.756,223.756,223.74,223.748,14700000.0
2006-10-27 00:35:00,223.732,223.756,223.729,223.756,77200000.0
2006-10-27 00:36:00,223.743,223.753,223.728,223.751,51000000.0
2006-10-27 00:37:00,223.732,223.752,223.708,223.74,36600001.0
2006-10-27 00:38:00,223.733,223.733,223.7,223.703,77699999.0
2006-10-27 00:39:00,223.71,223.718,223.666,223.666,18800000.0
2006-10-27 00:40:00,223.677,223.687,223.671,223.671,69800000.0
2006-10-27 00:41:00,223.684,223.695,223.682,223.682,50600000.0
2006-10-27 00:42:00,223.685,223.728,223.678,223.718,19600000.0
2006-10-27 00:43:00,223.739,223.739,223.686,223.712,47000000.0
2006-10-27 00:44:00,223.715,223.748,223.649,223.649,51600000.0
2006-10-27 00:45:00,223.645,223.683,223.645,223.668,22800000.0
2006-10-27 00:46:00,223.656,223.656,223.636,223.64,44700000.0
2006-10-27 00:47:00,223.644,223.685,223.63,223.675,49100000.0
2006-10-27 00:48:00,223.673,223.689,223.67,223.679,49300000.0
2006-10-27 00:49:00,223.673,223.698,223.673,223.682,23900000.0
2006-10-27 00:50:00,223.707,223.707,223.674,223.683,46199999.0
2006-10-27 00:51:00,223.685,223.722,223.685,223.703,69999999.0
2006-10-27 00:52:00,223.703,223.713,223.679,223.7,66900001.0
2006-10-27 00:53:00,223.734,223.736,223.677,223.698,38800000.0
2006-10-27 00:54:00,223.7,223.737,223.691,223.737,51200000.0
2006-10-27 00:55:00,223.716,223.76,223.714,223.739,26700000.0
2006-10-27 00:56:00,223.73,223.757,223.72,223.755,24800000.0
2006-10-27 00:57:00,223.765,223.765,223.712,223.761,63300000.0
2006-10-27 00:58:00,223.746,223.756,223.723,223.728,36000000.0
2006-10-27 00:59:00,223.738,223.745,223.698,223.698,49500000.0
2006-10-27 01:00:00,223.698,223.72,223.685,223.709,43199999.0
2006-10-27 01:01:00,223.681,223.701,223.668,223.701,84799999.0
2006-10-27 01:02:00,223.728,223.745,223.705,223.726,54700000.0
2006-10-27 01:03:00,223.723,223.74,223.708,223.738,70299999.0
2006-10-27 01:04:00,223.715,223.763,223.708,223.756,41700000.0
2006-10-27 01:05:00,223.787,223.787,223.743,223.783,60500000.0
2006-10-27 01:06:00,223.784,223.794,223.766,223.786,46700000.0
2006-10-27 01:07:00,223.789,223.792,223.777,223.777,48000000.0
2006-10-27 01:08:00,223.764,223.783,223.752,223.783,39400000.0
2006-10-27 01:09:00,223.758,223.86,223.758,223.842,62200000.0
2006-10-27 01:10:00,223.801,223.841,223.801,223.818,46400000.0
2006-10-27 01:11:00,223.795,223.805,223.785,223.788,69599999.0
2006-10-27 01:12:00,223.814,223.821,223.784,223.801,96400001.0
2006-10-27 01:13:00,223.825,223.855,223.825,223.829,47000000.0
2006-10-27 01:14:00,223.828,223.844,223.824,223.824,60699999.0
2006-10-27 01:15:00,223.823,223.852,223.803,223.84,44500000.0
2006-10-27 01:16:00,223.837,223.877,223.837,223.877,45100000.0
2006-10-27 01:17:00,223.872,223.913,223.853,223.913,36800000.0
2006-10-27 01:18:00,223.93,223.935,223.885,223.887,30600000.0
2006-10-27 01:19:00,223.875,223.904,223.858,223.883,39600000.0
2006-10-27 01:20:00,223.9,223.932,223.887,223.932,62700000.0
2006-10-27 01:21:00,223.914,223.917,223.888,223.899,67300000.0
2006-10-27 01:22:00,223.897,223.897,223.838,223.855,34000000.0
2006-10-27 01:23:00,223.847,223.857,223.832,223.857,88299999.0
2006-10-27 01:24:00,223.845,223.881,223.829,223.877,44900000.0
2006-10-27 01:25:00,223.859,223.867,223.837,223.837,53100001.0
2006-10-27 01:26:00,223.858,223.88,223.858,223.87,45600000.0
2006-10-27 01:27:00,223.874,223.878,223.839,223.857,45800000.0
2006-10-27 01:28:00,223.853,223.853,223.83,223.84,31100000.0
2006-10-27 01:29:00,223.863,223.873,223.83,223.859,27600000.0
2006-10-27 01:30:00,223.866,223.9,223.778,223.828,56600000.0
2006-10-27 01:31:00,223.863,223.877,223.849,223.857,43900000.0
2006-10-27 01:32:00,223.874,223.884,223.852,223.871,77400000.0
2006-10-27 01:33:00,223.864,223.917,223.864,223.915,29900000.0
2006-10-27 01:34:00,223.939,223.946,223.9,223.922,26600000.0
2006-10-27 01:35:00,223.944,223.967,223.944,223.955,58200000.0
2006-10-27 01:36:00,223.94,223.977,223.94,223.967,26700000.0
2006-10-27 01:37:00,223.982,223.982,223.946,223.949,51400000.0
2006-10-27 01:38:00,223.942,223.952,223.881,223.881,55500000.0
2006-10-27 01:39:00,223.86,223.871,223.83,223.855,63800000.0
2006-10-27 01:40:00,223.859,223.87,223.825,223.868,106500001.0
2006-10-27 01:41:00,223.87,223.87,223.849,223.849,37900000.0
2006-10-27 01:42:00,223.868,223.885,223.855,223.855,89800001.0
2006-10-27 01:43:00,223.852,223.878,223.852,223.878,88100000.0
2006-10-27 01:44:00,223.87,223.885,223.842,223.885,45100000.0
2006-10-27 01:45:00,223.884,223.912,223.884,223.904,54200000.0
2006-10-27 01:46:00,223.91,223.927,223.882,223.915,35600000.0
2006-10-27 01:47:00,223.885,223.91,223.876,223.903,45700000.0
2006-10-27 01:48:00,223.891,223.891,223.853,223.869,20400000.0
2006-10-27 01:49:00,223.876,223.876,223.83,223.855,60999999.0
2006-10-27 01:50:00,223.845,223.934,223.821,223.934,76700001.0
2006-10-27 01:51:00,223.942,223.972,223.94,223.972,45500001.0
2006-10-27 01:52:00,223.985,224.004,223.949,223.97,47799999.0
2006-10-27 01:53:00,223.96,223.962,223.947,223.952,48500000.0
2006-10-27 01:54:00,223.944,223.999,223.944,223.976,52000000.0
2006-10-27 01:55:00,223.997,224.021,223.972,224.004,29300000.0
2006-10-27 01:56:00,224.006,224.006,223.946,223.946,58400001.0
2006-10-27 01:57:00,223.946,223.984,223.928,223.969,36900000.0
2006-10-27 01:58:00,223.975,224.032,223.973,224.032,61400000.0
2006-10-27 01:59:00,224.064,224.133,224.064,224.076,40499999.0
2006-10-27 02:00:00,224.061,224.097,224.057,224.075,52200000.0
2006-10-27 02:01:00,224.053,224.053,224.006,224.019,33500000.0
2006-10-27 02:02:00,224.029,224.08,224.029,224.067,41900001.0
2006-10-27 02:03:00,224.083,224.133,224.08,224.133,41100000.0
2006-10-27 02:04:00,224.154,224.162,224.129,224.129,57099999.0
2006-10-27 02:05:00,224.116,224.139,224.105,224.133,30700000.0
2006-10-27 02:06:00,224.135,224.142,224.129,224.142,23900000.0
2006-10-27 02:07:00,224.144,224.155,224.134,224.134,35200000.0
2006-10-27 02:08:00,224.136,224.136,224.112,224.12,58499999.0
2006-10-27 02:09:00,224.113,224.113,224.097,224.102,37700000.0
2006-10-27 02:10:00,224.057,224.13,224.057,224.13,53500000.0
2006-10-27 02:11:00,224.137,224.143,224.106,224.141,48600000.0
2006-10-27 02:12:00,224.165,224.23,224.165,224.23,37000000.0
2006-10-27 02:13:00,224.221,224.221,224.179,224.202,58200000.0
2006-10-27 02:14:00,224.213,224.213,224.17,224.207,70100000.0
2006-10-27 02:15:00,224.215,224.217,224.205,224.217,62100001.0
2006-10-27 02:16:00,224.222,224.266,224.222,224.255,62500000.0
2006-10-27 02:17:00,224.259,224.259,224.221,224.229,30500000.0
2006-10-27 02:18:00,224.218,224.318,224.218,224.307,42500000.0
2006-10-27 02:19:00,224.283,224.321,224.283,224.303,53200000.0
2006-10-27 02:20:00,224.309,224.322,224.279,224.282,52900001.0
2006-10-27 02:21:00,224.294,224.294,224.278,224.281,33800000.0
2006-10-27 02:22:00,224.271,224.273,224.246,224.246,32400000.0
2006-10-27 02:23:00,224.244,224.268,224.227,224.253,55599999.0
2006-10-27 02:24:00,224.261,224.265,224.245,224.259,75800000.0
2006-10-27 02:25:00,224.277,224.295,224.271,224.282,59699999.0
2006-10-27 02:26:00,224.287,224.287,224.262,224.275,58500000.0
2006-10-27 02:27:00,224.261,224.261,224.208,224.242,73100000.0
2006-10-27 02:28:00,224.234,224.234,224.188,224.188,43500000.0
2006-10-27 02:29:00,224.224,224.228,224.198,224.209,37900000.0
2006-10-27 02:30:00,224.226,224.236,224.209,224.224,102700000.0
2006-10-27 02:31:00,224.239,224.246,224.224,224.246,58600001.0
2006-10-27 02:32:00,224.236,224.236,224.209,224.221,27700000.0
2006-10-27 02:33:00,224.207,224.207,224.155,224.155,36400000.0
2006-10-27 02:34:00,224.169,224.178,224.137,224.174,76800000.0
2006-10-27 02:35:00,224.182,224.182,224.141,224.16,64499999.0
2006-10-27 02:36:00,224.164,224.164,224.122,224.134,27800000.0
2006-10-27 02:37:00,224.141,224.17,224.132,224.17,44500000.0
2006-10-27 02:38:00,224.16,224.173,224.142,224.163,74600001.0
2006-10-27 02:39:00,224.18,224.209,224.18,224.197,46000000.0
2006-10-27 02:40:00,224.193,224.213,224.18,224.202,88200000.0
2006-10-27 02:41:00,224.227,224.227,224.182,224.182,63100000.0
2006-10-27 02:42:00,224.157,224.177,224.138,224.138,49500000.0
2006-10-27 02:43:00,224.136,224.164,224.118,224.164,46700000.0
2006-10-27 02:44:00,224.167,224.181,224.153,224.18,63200000.0
2006-10-27 02:45:00,224.167,224.268,224.155,224.268,82700000.0
2006-10-27 02:46:00,224.286,224.286,224.222,224.229,80499999.0
2006-10-27 02:47:00,224.21,224.21,224.114,224.163,75500000.0
2006-10-27 02:48:00,224.153,224.19,224.135,224.176,69300000.0
2006-10-27 02:49:00,224.176,224.19,224.161,224.168,43300000.0
2006-10-27 02:50:00,224.159,224.159,224.128,224.132,52200000.0
2006-10-27 02:51:00,224.115,224.186,224.074,224.186,17600000.0
2006-10-27 02:52:00,224.182,224.2,224.171,224.193,49000000.0
2006-10-27 02:53:00,224.191,224.228,224.156,224.156,54100000.0
2006-10-27 02:54:00,224.135,224.175,224.135,224.175,36100000.0
2006-10-27 02:55:00,224.159,224.16,224.132,224.16,52999999.0
2006-10-27 02:56:00,224.149,224.157,224.142,224.143,55900000.0
2006-10-27 02:57:00,224.154,224.173,224.154,224.168,56400000.0
2006-10-27 02:58:00,224.165,224.165,224.145,224.15,47400000.0
2006-10-27 02:59:00,224.136,224.14,224.106,224.124,68299999.0
2006-10-27 03:00:00,224.116,224.145,224.115,224.139,69499999.0
2006-10-27 03:01:00,224.153,224.16,224.132,224.16,24000000.0
2006-10-27 03:02:00,224.181,224.196,224.174,224.185,26000000.0
2006-10-27 03:03:00,224.192,224.192,224.159,224.162,30400000.0
2006-10-27 03:04:00,224.159,224.197,224.141,224.172,47400000.0
2006-10-27 03:05:00,224.167,224.193,224.167,224.193,56800000.0
2006-10-27 03:06:00,224.196,224.214,224.183,224.183,56700000.0
2006-10-27 03:07:00,224.171,224.196,224.157,224.157,29500001.0
2006-10-27 03:08:00,224.159,224.165,224.142,224.153,64500001.0
2006-10-27 03:09:00,224.153,224.153,224.112,224.116,65900001.0
2006-10-27 03:10:00,224.101,224.137,224.101,224.125,26600000.0
2006-10-27 03:11:00,224.13,224.137,224.117,224.123,34300000.0
2006-10-27 03:12:00,224.14,224.152,224.106,224.139,46200000.0
2006-10-27 03:13:00,224.145,224.146,224.128,224.131,70700000.0
2006-10-27 03:14:00,224.129,224.144,224.108,224.108,50200000.0
2006-10-27 03:15:00,224.129,224.129,224.082,224.107,26900000.0
2006-10-27 03:16:00,224.129,224.141,224.129,224.138,32200000.0
2006-10-27 03:17:00,224.121,224.132,224.121,224.122,43800000.0
2006-10-27 03:18:00,224.118,224.118,224.097,224.112,41200000.0
2006-10-27 03:19:00,224.088,224.111,224.063,224.082,75300001.0
2006-10-27 03:20:00,224.082,224.082,224.038,224.051,36899999.0
2006-10-27 03:21:00,224.07,224.112,224.07,224.091,52100001.0
2006-10-27 03:22:00,224.08,224.092,224.066,224.066,41000000.0
2006-10-27 03:23:00,224.069,224.069,224.043,224.049,59400000.0
2006-10-27 03:24:00,224.063,224.072,224.034,224.063,53200000.0
2006-10-27 03:25:00,224.04,224.055,224.029,224.054,41600000.0
2006-10-27 03:26:00,224.06,224.092,224.06,224.092,33500000.0
2006-10-27 03:27:00,224.081,224.081,224.027,224.027,22000000.0
2006-10-27 03:28:00,224.019,224.052,224.01,224.052,55499999.0
2006-10-27 03:29:00,224.058,224.086,224.042,224.086,40600000.0
2006-10-27 03:30:00,224.082,224.094,224.08,224.08,33200000.0
2006-10-27 03:31:00,224.094,224.099,224.081,224.091,49300000.0
2006-10-27 03:32:00,224.081,224.102,224.068,224.098,33900000.0
2006-10-27 03:33:00,224.106,224.116,224.08,224.113,45400000.0
2006-10-27 03:34:00,224.118,224.118,224.085,224.085,63500000.0
2006-10-27 03:35:00,224.067,224.076,224.05,224.06,33900000.0
2006-10-27 03:36:00,224.084,224.094,224.031,224.068,33800000.0
2006-10-27 03:37:00,224.087,224.087,224.062,224.062,40900000.0
2006-10-27 03:38:00,224.072,224.079,224.03,224.071,40000000.0
2006-10-27 03:39:00,224.065,224.099,224.049,224.099,26700000.0
2006-10-27 03:40:00,224.08,224.112,224.061,224.105,43400000.0
2006-10-27 03:41:00,224.092,224.101,224.06,224.065,53000000.0
2006-10-27 03:42:00,224.063,224.067,223.988,224.044,49300000.0
2006-10-27 03:43:00,224.028,224.049,224.0,224.0,25800000.0
2006-10-27 03:44:00,224.003,224.041,224.003,224.009,32200000.0
2006-10-27 03:45:00,224.021,224.037,224.021,224.037,9500000.0
2006-10-27 03:46:00,224.026,224.035,224.009,224.009,41000000.0
2006-10-27 03:47:00,224.014,224.014,223.979,224.011,66200000.0
2006-10-27 03:48:00,223.993,224.004,223.961,223.966,76000000.0
2006-10-27 03:49:00,223.963,223.965,223.948,223.965,43100000.0
2006-10-27 03:50:00,223.948,223.957,223.938,223.95,36400001.0
2006-10-27 03:51:00,223.954,223.971,223.954,223.958,59200000.0
2006-10-27 03:52:00,223.961,223.971,223.961,223.969,70400000.0
2006-10-27 03:53:00,223.96,223.974,223.948,223.974,24400000.0
2006-10-27 03:54:00,223.987,223.987,223.972,223.972,26300000.0
2006-10-27 03:55:00,223.955,223.955,223.917,223.944,36099999.0
2006-10-27 03:56:00,223.943,223.976,223.943,223.961,56100000.0
2006-10-27 03:57:00,223.953,223.982,223.926,223.98,39600000.0
2006-10-27 03:58:00,223.973,223.973,223.946,223.966,32900000.0
2006-10-27 03:59:00,223.948,223.97,223.929,223.97,64800001.0
2006-10-27 04:00:00,223.978,224.006,223.972,223.983,47200000.0
2006-10-27 04:01:00,223.982,224.002,223.964,223.995,41500000.0
2006-10-27 04:02:00,223.983,224.026,223.977,223.998,82000001.0
2006-10-27 04:03:00,223.998,224.001,223.971,223.993,38800000.0
2006-10-27 04:04:00,223.964,223.993,223.922,223.993,73100000.0
2006-10-27 04:05:00,224.013,224.017,223.997,223.997,83700001.0
2006-10-27 04:06:00,223.985,224.022,223.985,224.022,78400001.0
2006-10-27 04:07:00,224.027,224.027,223.987,224.009,54899999.0
2006-10-27 04:08:00,224.032,224.032,223.997,224.022,86800000.0
2006-10-27 04:09:00,223.997,224.027,223.988,224.002,87299999.0
2006-10-27 04:10:00,224.012,224.029,223.993,224.008,45400000.0
2006-10-27 04:11:00,223.999,224.012,223.98,224.0,67800002.0
2006-10-27 04:12:00,224.007,224.031,223.98,224.019,37200000.0
2006-10-27 04:13:00,224.018,224.025,224.013,224.025,47900000.0
2006-10-27 04:14:00,224.016,224.036,224.006,224.025,72300001.0
2006-10-27 04:15:00,224.026,224.054,224.004,224.054,50800000.0
2006-10-27 04:16:00,224.035,224.035,224.015,224.028,28100000.0
2006-10-27 04:17:00,224.04,224.05,224.035,224.05,43000000.0
2006-10-27 04:18:00,224.039,224.052,224.014,224.026,53500000.0
2006-10-27 04:19:00,224.018,224.044,224.009,224.044,53800001.0
2006-10-27 04:20:00,224.036,224.036,223.99,224.023,30500000.0
2006-10-27 04:21:00,224.029,224.036,223.979,224.029,57000000.0
2006-10-27 04:22:00,224.042,224.053,223.996,224.028,41700000.0
2006-10-27 04:23:00,224.043,224.043,224.017,224.039,27200000.0
2006-10-27 04:24:00,224.034,224.043,224.021,224.038,69200001.0
2006-10-27 04:25:00,224.03,224.037,223.996,224.011,53000001.0
2006-10-27 04:26:00,224.046,224.046,224.0,224.032,33100000.0
2006-10-27 04:27:00,224.03,224.063,224.017,224.055,44100000.0
2006-10-27 04:28:00,224.031,224.041,224.014,224.032,36400000.0
2006-10-27 04:29:00,224.023,224.035,224.014,224.018,93800000.0
2006-10-27 04:30:00,224.005,224.005,223.989,223.99,29600000.0
2006-10-27 04:31:00,223.986,223.99,223.965,223.99,24900000.0
2006-10-27 04:32:00,223.994,224.005,223.979,223.997,41800000.0
2006-10-27 04:33:00,224.01,224.011,223.964,224.011,58900000.0
2006-10-27 04:34:00,224.015,224.039,224.015,224.039,48500000.0
2006-10-27 04:35:00,224.04,224.04,223.996,224.009,39200000.0
2006-10-27 04:36:00,224.01,224.027,223.966,224.018,47400000.0
2006-10-27 04:37:00,224.024,224.024,224.001,224.023,46800000.0
2006-10-27 04:38:00,224.039,224.039,223.97,224.004,68800000.0
2006-10-27 04:39:00,224.034,224.035,224.02,224.032,28800000.0
2006-10-27 04:40:00,224.029,224.04,224.014,224.014,34300000.0
2006-10-27 04:41:00,224.0,224.018,223.968,224.018,38200000.0
2006-10-27 04:42:00,223.992,224.005,223.97,223.979,42700000.0
2006-10-27 04:43:00,223.978,224.007,223.957,223.988,27400000.0
2006-10-27 04:44:00,223.991,223.991,223.938,223.957,58700000.0
2006-10-27 04:45:00,223.95,223.984,223.95,223.983,71000000.0
2006-10-27 04:46:00,223.99,223.995,223.98,223.98,40300000.0
2006-10-27 04:47:00,223.969,223.982,223.939,223.982,40100000.0
2006-10-27 04:48:00,223.99,223.99,223.944,223.98,46300000.0
2006-10-27 04:49:00,223.981,224.007,223.977,223.995,49800000.0
2006-10-27 04:50:00,224.003,224.016,223.991,224.01,55600000.0
2006-10-27 04:51:00,223.983,224.002,223.964,224.002,43500000.0
2006-10-27 04:52:00,223.994,224.023,223.992,224.021,44600000.0
2006-10-27 04:53:00,224.028,224.031,224.0,224.0,62400001.0
2006-10-27 04:54:00,223.994,224.003,223.974,224.003,38300000.0
2006-10-27 04:55:00,224.0,224.011,223.998,223.998,38100000.0
2006-10-27 04:56:00,223.953,224.002,223.948,223.97,40700000.0
2006-10-27 04:57:00,223.961,223.984,223.957,223.976,48000000.0
2006-10-27 04:58:00,223.976,224.001,223.95,223.979,56699999.0
2006-10-27 04:59:00,223.976,223.996,223.976,223.977,20800000.0
2006-10-27 05:00:00,223.957,223.98,223.922,223.972,58800000.0
2006-10-27 05:01:00,223.968,223.981,223.959,223.977,81900001.0
2006-10-27 05:02:00,223.97,223.98,223.963,223.97,36900000.0
2006-10-27 05:03:00,223.967,223.969,223.959,223.969,29300000.0
2006-10-27 05:04:00,223.962,223.962,223.942,223.953,13200000.0
2006-10-27 05:05:00,223.933,223.972,223.92,223.972,32000000.0
2006-10-27 05:06:00,223.952,223.974,223.947,223.959,49500000.0
2006-10-27 05:07:00,223.961,223.978,223.912,223.912,47800001.0
2006-10-27 05:08:00,223.953,223.965,223.936,223.952,53799999.0
2006-10-27 05:09:00,223.958,223.985,223.948,223.985,56800000.0
2006-10-27 05:10:00,223.981,223.981,223.947,223.967,23900000.0
2006-10-27 05:11:00,223.968,223.977,223.954,223.977,49400000.0
2006-10-27 05:12:00,223.967,223.972,223.96,223.972,31100000.0
2006-10-27 05:13:00,223.96,223.981,223.922,223.963,42500000.0
2006-10-27 05:14:00,223.938,223.955,223.903,223.955,63600000.0
2006-10-27 05:15:00,223.928,223.942,223.91,223.942,27100000.0
2006-10-27 05:16:00,223.95,223.969,223.914,223.969,58800001.0
2006-10-27 05:17:00,223.946,223.959,223.916,223.959,34300000.0
2006-10-27 05:18:00,223.952,223.955,223.923,223.939,35900000.0
2006-10-27 05:19:00,223.942,223.964,223.935,223.947,35000000.0
2006-10-27 05:20:00,223.98,223.98,223.97,223.973,18400000.0
2006-10-27 05:21:00,223.926,223.967,223.917,223.963,44200000.0
2006-10-27 05:22:00,223.959,223.98,223.929,223.965,24400000.0
2006-10-27 05:23:00,223.949,223.96,223.929,223.958,73999999.0
2006-10-27 05:24:00,223.934,223.965,223.902,223.962,94899999.0
2006-10-27 05:25:00,223.935,223.949,223.913,223.923,54400000.0
2006-10-27 05:26:00,223.919,223.964,223.919,223.958,36700000.0
2006-10-27 05:27:00,223.971,223.972,223.942,223.95,58599999.0
2006-10-27 05:28:00,223.977,223.977,223.947,223.963,48700000.0
2006-10-27 05:29:00,223.972,224.0,223.972,223.988,55300000.0
2006-10-27 05:30:00,224.005,224.007,223.961,223.98,26000000.0
2006-10-27 05:31:00,223.981,223.982,223.949,223.971,53000000.0
2006-10-27 05:32:00,223.989,223.993,223.954,223.978,85300000.0
2006-10-27 05:33:00,223.978,224.019,223.977,223.977,18800000.0
2006-10-27 05:34:00,223.978,223.98,223.965,223.97,73000001.0
2006-10-27 05:35:00,223.972,223.98,223.931,223.965,72900001.0
2006-10-27 05:36:00,223.958,223.976,223.953,223.963,39100000.0
2006-10-27 05:37:00,223.977,223.986,223.96,223.964,22000000.0
2006-10-27 05:38:00,223.953,223.978,223.953,223.975,31000000.0
2006-10-27 05:39:00,223.972,223.976,223.937,223.947,41000000.0
2006-10-27 05:40:00,223.972,223.972,223.892,223.9,47899999.0
2006-10-27 05:41:00,223.986,223.986,223.924,223.965,23400000.0
2006-10-27 05:42:00,223.952,223.978,223.952,223.978,19600000.0
2006-10-27 05:43:00,223.955,223.967,223.933,223.959,62300001.0
2006-10-27 05:44:00,223.97,223.97,223.918,223.96,43500000.0
2006-10-27 05:45:00,223.993,224.015,223.993,224.015,45900000.0
2006-10-27 05:46:00,224.012,224.035,224.009,224.021,30900000.0
2006-10-27 05:47:00,224.018,224.018,224.004,224.015,46500001.0
2006-10-27 05:48:00,224.024,224.045,224.018,224.042,38100000.0
2006-10-27 05:49:00,224.017,224.054,224.0,224.054,37400000.0
2006-10-27 05:50:00,224.009,224.027,223.994,224.002,72100000.0
2006-10-27 05:51:00,224.013,224.041,223.99,224.021,55600000.0
2006-10-27 05:52:00,224.043,224.043,224.001,224.021,55400000.0
2006-10-27 05:53:00,224.026,224.034,224.006,224.006,33700000.0
2006-10-27 05:54:00,224.026,224.029,224.026,224.029,13800000.0
2006-10-27 05:55:00,223.984,224.042,223.984,224.032,40000000.0
2006-10-27 05:56:00,224.017,224.017,223.977,224.002,54900000.0
2006-10-27 05:57:00,224.018,224.018,223.989,224.017,52000000.0
2006-10-27 05:58:00,224.04,224.04,224.013,224.035,31300000.0
2006-10-27 05:59:00,224.026,224.032,223.989,224.017,55500000.0
2006-10-27 06:00:00,224.048,224.064,224.037,224.043,26600000.0
2006-10-27 06:01:00,224.043,224.052,224.027,224.038,65200001.0
2006-10-27 06:02:00,224.04,224.051,224.033,224.042,25100000.0
2006-10-27 06:03:00,224.026,224.03,223.999,224.004,39200000.0
2006-10-27 06:04:00,224.022,224.048,224.016,224.035,77600000.0
2006-10-27 06:05:00,224.063,224.064,224.017,224.046,36300000.0
2006-10-27 06:06:00,224.061,224.061,224.023,224.047,55800001.0
2006-10-27 06:07:00,224.054,224.075,224.045,224.075,10600000.0
2006-10-27 06:08:00,224.058,224.067,224.053,224.063,40200000.0
2006-10-27 06:09:00,224.07,224.079,224.055,224.066,41799999.0
2006-10-27 06:10:00,224.074,224.074,224.045,224.046,39700000.0
2006-10-27 06:11:00,224.051,224.062,224.026,224.046,38600000.0
2006-10-27 06:12:00,224.063,224.075,224.063,224.075,2400000.0
2006-10-27 06:13:00,224.076,224.085,224.044,224.068,78300001.0
2006-10-27 06:14:00,224.052,224.052,224.019,224.037,61300000.0
2006-10-27 06:15:00,224.022,224.036,223.999,223.999,60000001.0
2006-10-27 06:16:00,224.032,224.048,224.032,224.034,50800000.0
2006-10-27 06:17:00,224.027,224.027,223.985,224.012,43200000.0
2006-10-27 06:18:00,224.004,224.004,223.979,223.979,35200000.0
2006-10-27 06:19:00,223.998,224.0,223.945,223.966,53300000.0
2006-10-27 06:20:00,223.944,223.995,223.934,223.995,42600000.0
2006-10-27 06:21:00,223.991,224.005,223.985,223.987,64299999.0
2006-10-27 06:22:00,223.992,224.015,223.958,223.958,27900000.0
2006-10-27 06:23:00,223.98,223.992,223.956,223.956,32400000.0
2006-10-27 06:24:00,223.981,224.001,223.972,223.98,66800000.0
2006-10-27 06:25:00,223.988,224.013,223.969,223.997,42900000.0
2006-10-27 06:26:00,223.992,224.008,223.991,224.008,96499999.0
2006-10-27 06:27:00,223.989,224.035,223.989,224.035,53700000.0
2006-10-27 06:28:00,224.043,224.043,223.998,223.998,42100000.0
2006-10-27 06:29:00,224.017,224.022,223.996,224.022,34100000.0
2006-10-27 06:30:00,223.999,224.022,223.986,224.017,55800000.0
2006-10-27 06:31:00,224.009,224.05,224.008,224.04,37400000.0
2006-10-27 06:32:00,224.024,224.053,224.013,224.013,54000000.0
2006-10-27 06:33:00,224.036,224.053,224.014,224.014,43500000.0
2006-10-27 06:34:00,224.014,224.04,224.01,224.04,48100001.0
2006-10-27 06:35:00,224.048,224.051,223.995,224.017,82400000.0
2006-10-27 06:36:00,224.018,224.044,223.998,224.044,65700000.0
2006-10-27 06:37:00,224.038,224.044,224.015,224.036,61800000.0
2006-10-27 06:38:00,224.001,224.023,223.987,224.019,45599999.0
2006-10-27 06:39:00,224.029,224.031,224.012,224.013,55800000.0
2006-10-27 06:40:00,223.983,224.015,223.957,224.015,78599999.0
2006-10-27 06:41:00,224.033,224.043,223.992,224.016,39600000.0
2006-10-27 06:42:00,224.013,224.016,223.972,224.016,85299999.0
2006-10-27 06:43:00,224.015,224.015,223.982,224.004,40100000.0
2006-10-27 06:44:00,223.988,224.004,223.951,224.0,45900000.0
2006-10-27 06:45:00,224.001,224.015,223.968,224.015,30300000.0
2006-10-27 06:46:00,224.001,224.018,223.977,224.018,60099999.0
2006-10-27 06:47:00,224.005,224.021,223.99,224.008,67900002.0
2006-10-27 06:48:00,224.016,224.016,223.99,224.006,85200000.0
2006-10-27 06:49:00,223.966,223.966,223.947,223.955,27200000.0
2006-10-27 06:50:00,223.973,223.973,223.94,223.961,83599999.0
2006-10-27 06:51:00,223.988,223.988,223.939,223.982,42700000.0
2006-10-27 06:52:00,223.997,224.03,223.997,224.03,59100000.0
2006-10-27 06:53:00,224.027,224.049,224.006,224.048,42600000.0
2006-10-27 06:54:00,224.025,224.035,223.993,224.027,35800000.0
2006-10-27 06:55:00,224.027,224.036,223.99,224.005,69199999.0
2006-10-27 06:56:00,224.009,224.012,223.99,224.001,89200000.0
2006-10-27 06:57:00,223.997,224.022,223.993,224.022,54599999.0
2006-10-27 06:58:00,223.995,224.01,223.995,224.006,44699999.0
2006-10-27 06:59:00,224.001,224.03,223.992,224.025,18100000.0
2006-10-27 07:00:00,224.029,224.065,224.023,224.051,31800000.0
2006-10-27 07:01:00,224.057,224.057,224.017,224.019,62200001.0
2006-10-27 07:02:00,224.032,224.051,224.016,224.05,58100000.0
2006-10-27 07:03:00,224.058,224.059,224.006,224.015,58500000.0
2006-10-27 07:04:00,224.022,224.037,224.009,224.035,43200000.0
2006-10-27 07:05:00,224.052,224.071,224.013,224.063,92200000.0
2006-10-27 07:06:00,224.063,224.083,224.023,224.03,64200000.0
2006-10-27 07:07:00,224.043,224.053,224.032,224.048,51400000.0
2006-10-27 07:08:00,224.079,224.079,224.018,224.026,56400001.0
2006-10-27 07:09:00,224.029,224.068,223.999,224.032,31400000.0
2006-10-27 07:10:00,224.025,224.04,223.991,224.04,66499999.0
2006-10-27 07:11:00,224.047,224.058,223.938,223.938,43900000.0
2006-10-27 07:12:00,223.915,223.963,223.906,223.961,48899999.0
2006-10-27 07:13:00,223.943,223.945,223.909,223.943,39000000.0
2006-10-27 07:14:00,223.938,223.943,223.896,223.923,42100000.0
2006-10-27 07:15:00,223.912,223.912,223.875,223.898,35200000.0
2006-10-27 07:16:00,223.907,223.919,223.848,223.903,85600001.0
2006-10-27 07:17:00,223.927,223.936,223.84,223.84,69200001.0
2006-10-27 07:18:00,223.84,223.848,223.8,223.8,45900000.0
2006-10-27 07:19:00,223.804,223.826,223.782,223.826,63800001.0
2006-10-27 07:20:00,223.83,223.83,223.797,223.815,40800000.0
2006-10-27 07:21:00,223.795,223.795,223.785,223.79,20000000.0
2006-10-27 07:22:00,223.784,223.805,223.769,223.805,53100000.0
2006-10-27 07:23:00,223.81,223.844,223.81,223.834,83200001.0
2006-10-27 07:24:00,223.826,223.826,223.788,223.815,51699999.0
2006-10-27 07:25:00,223.801,223.824,223.798,223.819,82500001.0
2006-10-27 07:26:00,223.835,223.863,223.834,223.858,33700000.0
2006-10-27 07:27:00,223.808,223.859,223.801,223.859,30500000.0
2006-10-27 07:28:00,223.859,223.859,223.833,223.841,92499999.0
2006-10-27 07:29:00,223.853,223.861,223.829,223.854,68600000.0
2006-10-27 07:30:00,223.848,223.857,223.838,223.85,45100001.0
2006-10-27 07:31:00,223.857,223.857,223.778,223.825,53500000.0
2006-10-27 07:32:00,223.805,223.841,223.778,223.841,56000000.0
2006-10-27 07:33:00,223.787,223.823,223.787,223.822,48000000.0
2006-10-27 07:34:00,223.859,223.874,223.834,223.857,26500000.0
2006-10-27 07:35:00,223.856,223.879,223.835,223.874,69300001.0
2006-10-27 07:36:00,223.871,223.882,223.843,223.858,31600000.0
2006-10-27 07:37:00,223.823,223.849,223.809,223.844,39800000.0
2006-10-27 07:38:00,223.837,223.85,223.819,223.84,22500000.0
2006-10-27 07:39:00,223.85,223.861,223.81,223.855,33000000.0
2006-10-27 07:40:00,223.865,223.871,223.824,223.847,44500000.0
2006-10-27 07:41:00,223.841,223.841,223.805,223.805,31599999.0
2006-10-27 07:42:00,223.798,223.88,223.786,223.87,45900001.0
2006-10-27 07:43:00,223.855,223.866,223.821,223.857,46300000.0
2006-10-27 07:44:00,223.833,223.861,223.809,223.843,35900000.0
2006-10-27 07:45:00,223.864,223.868,223.817,223.851,41600000.0
2006-10-27 07:46:00,223.858,223.89,223.858,223.888,43600000.0
2006-10-27 07:47:00,223.894,223.918,223.884,223.918,84900000.0
2006-10-27 07:48:00,223.893,223.917,223.885,223.917,36600000.0
2006-10-27 07:49:00,223.913,223.913,223.859,223.877,41900000.0
2006-10-27 07:50:00,223.896,223.896,223.875,223.876,67799999.0
2006-10-27 07:51:00,223.908,223.92,223.88,223.92,45200000.0
2006-10-27 07:52:00,223.911,223.929,223.904,223.904,50600001.0
2006-10-27 07:53:00,223.918,223.952,223.914,223.943,55499999.0
2006-10-27 07:54:00,223.902,223.92,223.879,223.905,42400000.0
2006-10-27 07:55:00,223.866,223.948,223.865,223.944,53200000.0
2006-10-27 07:56:00,223.933,223.933,223.877,223.932,81400000.0
2006-10-27 07:57:00,223.949,223.958,223.908,223.923,55800000.0
2006-10-27 07:58:00,223.928,223.945,223.916,223.92,60200000.0
2006-10-27 07:59:00,223.904,223.91,223.859,223.91,50500000.0
2006-10-27 08:00:00,223.92,223.927,223.871,223.877,65600001.0
2006-10-27 08:01:00,223.885,223.899,223.858,223.878,50100001.0
2006-10-27 08:02:00,223.885,223.888,223.825,223.88,78600001.0
2006-10-27 08:03:00,223.875,223.892,223.87,223.892,48100001.0
2006-10-27 08:04:00,223.852,223.887,223.852,223.87,54200002.0
2006-10-27 08:05:00,223.843,223.883,223.841,223.877,35600000.0
2006-10-27 08:06:00,223.872,223.872,223.854,223.872,37800000.0
2006-10-27 08:07:00,223.862,223.87,223.827,223.827,38600000.0
2006-10-27 08:08:00,223.845,223.881,223.842,223.862,67800000.0
2006-10-27 08:09:00,223.869,223.869,223.827,223.835,29800000.0
2006-10-27 08:10:00,223.826,223.826,223.8,223.816,34600000.0
2006-10-27 08:11:00,223.836,223.851,223.836,223.851,34000000.0
2006-10-27 08:12:00,223.854,223.854,223.803,223.818,43400000.0
2006-10-27 08:13:00,223.828,223.832,223.822,223.822,41000001.0
2006-10-27 08:14:00,223.822,223.849,223.822,223.841,25500000.0
2006-10-27 08:15:00,223.821,223.836,223.81,223.813,43000000.0
2006-10-27 08:16:00,223.803,223.803,223.767,223.795,53900000.0
2006-10-27 08:17:00,223.827,223.844,223.814,223.844,66000000.0
2006-10-27 08:18:00,223.856,223.88,223.851,223.868,65400001.0
2006-10-27 08:19:00,223.881,223.893,223.87,223.886,46400000.0
2006-10-27 08:20:00,223.892,223.914,223.892,223.911,24200000.0
2006-10-27 08:21:00,223.909,223.909,223.843,223.882,65800000.0
2006-10-27 08:22:00,223.892,223.904,223.872,223.881,78499999.0
2006-10-27 08:23:00,223.866,223.866,223.84,223.843,77400000.0
2006-10-27 08:24:00,223.834,223.834,223.796,223.808,34200000.0
2006-10-27 08:25:00,223.788,223.825,223.778,223.807,45700000.0
2006-10-27 08:26:00,223.772,223.799,223.756,223.776,54600000.0
2006-10-27 08:27:00,223.792,223.793,223.778,223.778,40300001.0
2006-10-27 08:28:00,223.784,223.817,223.784,223.817,47800000.0
2006-10-27 08:29:00,223.828,223.871,223.828,223.865,39600000.0
2006-10-27 08:30:00,223.879,223.89,223.857,223.884,52899999.0
2006-10-27 08:31:00,223.89,223.89,223.798,223.798,45800000.0
2006-10-27 08:32:00,223.806,223.822,223.769,223.771,35700000.0
2006-10-27 08:33:00,223.765,223.781,223.757,223.765,83300001.0
2006-10-27 08:34:00,223.784,223.801,223.763,223.801,69800000.0
2006-10-27 08:35:00,223.781,223.823,223.755,223.823,28000000.0
2006-10-27 08:36:00,223.825,223.851,223.824,223.851,63400002.0
2006-10-27 08:37:00,223.81,223.825,223.802,223.825,82700001.0
2006-10-27 08:38:00,223.831,223.859,223.804,223.846,42900000.0
2006-10-27 08:39:00,223.865,223.894,223.865,223.88,39500000.0
2006-10-27 08:40:00,223.875,223.89,223.851,223.878,57200000.0
2006-10-27 08:41:00,223.895,223.899,223.831,223.831,27000000.0
2006-10-27 08:42:00,223.875,223.875,223.839,223.857,63700000.0
2006-10-27 08:43:00,223.787,223.848,223.787,223.807,66000001.0
2006-10-27 08:44:00,223.775,223.812,223.774,223.789,84000000.0
2006-10-27 08:45:00,223.79,223.82,223.79,223.805,61099999.0
2006-10-27 08:46:00,223.799,223.799,223.781,223.787,67400000.0
2006-10-27 08:47:00,223.788,223.82,223.788,223.819,44600000.0
2006-10-27 08:48:00,223.829,223.83,223.805,223.815,62500000.0
2006-10-27 08:49:00,223.802,223.831,223.8,223.813,37800000.0
2006-10-27 08:50:00,223.818,223.835,223.8,223.828,54000000.0
2006-10-27 08:51:00,223.791,223.81,223.784,223.81,44000000.0
2006-10-27 08:52:00,223.815,223.815,223.782,223.806,73999999.0
2006-10-27 08:53:00,223.795,223.833,223.795,223.83,41000000.0
2006-10-27 08:54:00,223.821,223.835,223.817,223.817,45700001.0
2006-10-27 08:55:00,223.807,223.815,223.768,223.768,59700001.0
2006-10-27 08:56:00,223.723,223.754,223.713,223.728,57800000.0
2006-10-27 08:57:00,223.721,223.737,223.691,223.703,45000000.0
2006-10-27 08:58:00,223.711,223.728,223.688,223.688,31400000.0
2006-10-27 08:59:00,223.707,223.739,223.707,223.72,52300000.0
2006-10-27 09:00:00,223.72,223.734,223.699,223.699,23300000.0
2006-10-27 09:01:00,223.68,223.685,223.664,223.681,45000000.0
2006-10-27 09:02:00,223.673,223.698,223.667,223.698,34700000.0
2006-10-27 09:03:00,223.694,223.695,223.665,223.678,63600000.0
2006-10-27 09:04:00,223.671,223.705,223.671,223.704,49099999.0
2006-10-27 09:05:00,223.716,223.739,223.716,223.739,30300000.0
2006-10-27 09:06:00,223.726,223.726,223.668,223.708,28100000.0
2006-10-27 09:07:00,223.69,223.69,223.666,223.675,38600000.0
2006-10-27 09:08:00,223.707,223.761,223.707,223.75,24600000.0
2006-10-27 09:09:00,223.757,223.761,223.74,223.74,26000000.0
2006-10-27 09:10:00,223.781,223.802,223.775,223.802,45499999.0
2006-10-27 09:11:00,223.809,223.809,223.798,223.798,23400000.0
2006-10-27 09:12:00,223.796,223.807,223.763,223.807,67000000.0
2006-10-27 09:13:00,223.815,223.823,223.796,223.807,32900000.0
2006-10-27 09:14:00,223.795,223.795,223.759,223.769,61100001.0
2006-10-27 09:15:00,223.775,223.775,223.745,223.752,52800000.0
2006-10-27 09:16:00,223.769,223.797,223.769,223.796,37799999.0
2006-10-27 09:17:00,223.797,223.813,223.795,223.813,33400000.0
2006-10-27 09:18:00,223.826,223.846,223.789,223.828,58000000.0
2006-10-27 09:19:00,223.839,223.84,223.826,223.835,45100000.0
2006-10-27 09:20:00,223.832,223.834,223.806,223.812,78699999.0
2006-10-27 09:21:00,223.812,223.812,223.758,223.764,31100000.0
2006-10-27 09:22:00,223.755,223.793,223.755,223.793,77600000.0
2006-10-27 09:23:00,223.816,223.816,223.791,223.792,67600000.0
2006-10-27 09:24:00,223.785,223.789,223.764,223.782,56700000.0
2006-10-27 09:25:00,223.778,223.778,223.728,223.729,24600000.0
2006-10-27 09:26:00,223.743,223.744,223.724,223.732,94800001.0
2006-10-27 09:27:00,223.741,223.755,223.737,223.752,55000000.0
2006-10-27 09:28:00,223.748,223.748,223.722,223.726,48900000.0
2006-10-27 09:29:00,223.706,223.74,223.706,223.739,79100001.0
2006-10-27 09:30:00,223.729,223.743,223.725,223.74,30200000.0
2006-10-27 09:31:00,223.743,223.749,223.721,223.725,48800000.0
2006-10-27 09:32:00,223.721,223.749,223.717,223.737,51100000.0
2006-10-27 09:33:00,223.76,223.786,223.747,223.747,37000000.0
2006-10-27 09:34:00,223.753,223.78,223.753,223.775,57700001.0
2006-10-27 09:35:00,223.769,223.785,223.752,223.752,49900000.0
2006-10-27 09:36:00,223.762,223.764,223.724,223.758,43200000.0
2006-10-27 09:37:00,223.763,223.793,223.746,223.746,54900000.0
2006-10-27 09:38:00,223.736,223.762,223.728,223.728,30800000.0
2006-10-27 09:39:00,223.739,223.785,223.732,223.785,48900000.0
2006-10-27 09:40:00,223.789,223.792,223.785,223.792,54699999.0
2006-10-27 09:41:00,223.794,223.802,223.761,223.786,49200000.0
2006-10-27 09:42:00,223.789,223.799,223.767,223.799,39600000.0
2006-10-27 09:43:00,223.795,223.795,223.763,223.79,44600000.0
2006-10-27 09:44:00,223.778,223.792,223.758,223.792,70400000.0
2006-10-27 09:45:00,223.8,223.8,223.77,223.771,44200000.0
2006-10-27 09:46:00,223.758,223.781,223.756,223.763,50700000.0
2006-10-27 09:47:00,223.766,223.769,223.749,223.76,26600000.0
2006-10-27 09:48:00,223.758,223.789,223.756,223.789,47799999.0
2006-10-27 09:49:00,223.777,223.777,223.745,223.745,41400000.0
2006-10-27 09:50:00,223.764,223.764,223.727,223.756,98800000.0
2006-10-27 09:51:00,223.761,223.765,223.745,223.748,27600000.0
2006-10-27 09:52:00,223.75,223.765,223.715,223.765,94500000.0
2006-10-27 09:53:00,223.773,223.791,223.75,223.791,88300000.0
2006-10-27 09:54:00,223.783,223.783,223.733,223.774,50300000.0
2006-10-27 09:55:00,223.784,223.8,223.784,223.795,36800000.0
2006-10-27 09:56:00,223.779,223.779,223.739,223.763,42600000.0
2006-10-27 09:57:00,223.741,223.745,223.728,223.728,47300000.0
2006-10-27 09:58:00,223.733,223.752,223.722,223.744,32400000.0
2006-10-27 09:59:00,223.739,223.739,223.678,223.678,49499999.0
2006-10-27 10:00:00,223.692,223.719,223.673,223.716,56800000.0
2006-10-27 10:01:00,223.724,223.737,223.71,223.712,82000001.0
2006-10-27 10:02:00,223.733,223.737,223.714,223.725,42300000.0
2006-10-27 10:03:00,223.718,223.781,223.716,223.781,36500000.0
2006-10-27 10:04:00,223.774,223.774,223.757,223.762,58600000.0
2006-10-27 10:05:00,223.754,223.754,223.717,223.728,46200000.0
2006-10-27 10:06:00,223.745,223.749,223.711,223.746,37100000.0
2006-10-27 10:07:00,223.779,223.802,223.779,223.799,70100000.0
2006-10-27 10:08:00,223.798,223.798,223.758,223.758,23700000.0
2006-10-27 10:09:00,223.736,223.741,223.718,223.718,69000001.0
2006-10-27 10:10:00,223.717,223.717,223.671,223.712,23300000.0
2006-10-27 10:11:00,223.711,223.739,223.68,223.697,51100000.0
2006-10-27 10:12:00,223.689,223.729,223.677,223.729,59600001.0
2006-10-27 10:13:00,223.745,223.773,223.736,223.75,41600000.0
2006-10-27 10:14:00,223.758,223.758,223.734,223.744,11900000.0
2006-10-27 10:15:00,223.75,223.763,223.744,223.762,42400000.0
2006-10-27 10:16:00,223.742,223.773,223.742,223.758,46700000.0
2006-10-27 10:17:00,223.751,223.781,223.751,223.781,38700000.0
2006-10-27 10:18:00,223.778,223.794,223.777,223.792,40800000.0
2006-10-27 10:19:00,223.795,223.818,223.784,223.818,53400002.0
2006-10-27 10:20:00,223.832,223.84,223.813,223.84,50600000.0
2006-10-27 10:21:00,223.827,223.834,223.802,223.802,50200000.0
2006-10-27 10:22:00,223.8,223.8,223.757,223.774,39899999.0
2006-10-27 10:23:00,223.777,223.779,223.763,223.765,31800000.0
2006-10-27 10:24:00,223.744,223.744,223.725,223.735,28600000.0
2006-10-27 10:25:00,223.746,223.746,223.725,223.725,46600000.0
2006-10-27 10:26:00,223.728,223.744,223.728,223.732,62000000.0
2006-10-27 10:27:00,223.737,223.747,223.701,223.747,62600000.0
2006-10-27 10:28:00,223.756,223.756,223.745,223.746,28600000.0
2006-10-27 10:29:00,223.774,223.791,223.755,223.791,67100000.0
2006-10-27 10:30:00,223.806,223.829,223.806,223.829,51200000.0
2006-10-27 10:31:00,223.829,223.861,223.822,223.822,73500000.0
2006-10-27 10:32:00,223.816,223.841,223.816,223.822,41400000.0
2006-10-27 10:33:00,223.83,223.843,223.819,223.83,71600000.0
2006-10-27 10:34:00,223.839,223.84,223.809,223.814,25100000.0
2006-10-27 10:35:00,223.812,223.827,223.797,223.827,50000000.0
2006-10-27 10:36:00,223.852,223.865,223.852,223.865,65200000.0
2006-10-27 10:37:00,223.873,223.875,223.86,223.866,46200001.0
2006-10-27 10:38:00,223.855,223.893,223.855,223.891,52100000.0
2006-10-27 10:39:00,223.894,223.895,223.875,223.875,37200000.0
2006-10-27 10:40:00,223.872,223.883,223.842,223.842,18000000.0
2006-10-27 10:41:00,223.853,223.873,223.852,223.857,35700000.0
2006-10-27 10:42:00,223.845,223.856,223.833,223.846,52399999.0
2006-10-27 10:43:00,223.838,223.853,223.817,223.817,71800000.0
2006-10-27 10:44:00,223.836,223.856,223.817,223.845,60800000.0
2006-10-27 10:45:00,223.862,223.862,223.834,223.848,55200000.0
2006-10-27 10:46:00,223.837,223.861,223.82,223.82,36700000.0
2006-10-27 10:47:00,223.818,223.818,223.756,223.756,76700000.0
2006-10-27 10:48:00,223.777,223.78,223.76,223.769,98699999.0
2006-10-27 10:49:00,223.757,223.764,223.724,223.752,57700000.0
2006-10-27 10:50:00,223.763,223.782,223.75,223.782,29900000.0
2006-10-27 10:51:00,223.797,223.798,223.768,223.786,40000000.0
2006-10-27 10:52:00,223.795,223.819,223.787,223.795,58200000.0
2006-10-27 10:53:00,223.804,223.814,223.789,223.799,41800000.0
2006-10-27 10:54:00,223.783,223.81,223.783,223.81,18300000.0
2006-10-27 10:55:00,223.814,223.829,223.814,223.824,33400000.0
2006-10-27 10:56:00,223.838,223.888,223.838,223.881,39800000.0
2006-10-27 10:57:00,223.892,223.892,223.853,223.853,62600000.0
2006-10-27 10:58:00,223.864,223.864,223.844,223.863,95699999.0
2006-10-27 10:59:00,223.857,223.861,223.835,223.861,13000000.0
2006-10-27 11:00:00,223.882,223.882,223.821,223.865,49600001.0
2006-10-27 11:01:00,223.878,223.893,223.858,223.88,59400000.0
2006-10-27 11:02:00,223.847,223.852,223.807,223.852,37900000.0
2006-10-27 11:03:00,223.862,223.862,223.818,223.833,29300000.0
2006-10-27 11:04:00,223.851,223.865,223.831,223.856,53300000.0
2006-10-27 11:05:00,223.835,223.865,223.835,223.852,56300000.0
2006-10-27 11:06:00,223.859,223.859,223.789,223.838,63699999.0
2006-10-27 11:07:00,223.825,223.861,223.815,223.845,60999999.0
2006-10-27 11:08:00,223.824,223.864,223.804,223.864,21900000.0
2006-10-27 11:09:00,223.868,223.885,223.858,223.885,19800000.0
2006-10-27 11:10:00,223.903,223.924,223.903,223.917,30800000.0
2006-10-27 11:11:00,223.901,223.901,223.881,223.888,31600000.0
2006-10-27 11:12:00,223.915,223.985,223.915,223.985,50200000.0
2006-10-27 11:13:00,223.979,223.979,223.954,223.955,48699999.0
2006-10-27 11:14:00,223.935,223.941,223.891,223.891,35900000.0
2006-10-27 11:15:00,223.871,223.871,223.839,223.849,78000001.0
2006-10-27 11:16:00,223.846,223.846,223.82,223.842,62300001.0
2006-10-27 11:17:00,223.833,223.864,223.833,223.864,74600000.0
2006-10-27 11:18:00,223.866,223.866,223.833,223.848,74400001.0
2006-10-27 11:19:00,223.821,223.84,223.809,223.84,23900000.0
2006-10-27 11:20:00,223.816,223.848,223.805,223.827,64400000.0
2006-10-27 11:21:00,223.852,223.861,223.835,223.837,25300000.0
2006-10-27 11:22:00,223.819,223.821,223.801,223.82,42300000.0
2006-10-27 11:23:00,223.829,223.848,223.829,223.848,46100000.0
2006-10-27 11:24:00,223.867,223.872,223.853,223.865,71200001.0
2006-10-27 11:25:00,223.852,223.886,223.852,223.87,44800001.0
2006-10-27 11:26:00,223.866,223.872,223.852,223.861,70800000.0
2006-10-27 11:27:00,223.844,223.844,223.81,223.823,17300000.0
2006-10-27 11:28:00,223.854,223.875,223.848,223.875,35900000.0
2006-10-27 11:29:00,223.877,223.877,223.844,223.864,51800000.0
2006-10-27 11:30:00,223.856,223.909,223.844,223.897,71600000.0
2006-10-27 11:31:00,223.912,223.912,223.894,223.9,24800000.0
2006-10-27 11:32:00,223.893,223.928,223.893,223.907,24500000.0
2006-10-27 11:33:00,223.898,223.921,223.88,223.917,67500000.0
2006-10-27 11:34:00,223.926,223.943,223.906,223.933,44200000.0
2006-10-27 11:35:00,223.934,223.961,223.933,223.957,23700000.0
2006-10-27 11:36:00,223.951,223.96,223.944,223.945,61800000.0
2006-10-27 11:37:00,223.952,223.981,223.952,223.981,48900000.0
2006-10-27 11:38:00,223.983,224.039,223.974,224.039,34000000.0
2006-10-27 11:39:00,224.022,224.022,223.981,223.985,78600001.0
2006-10-27 11:40:00,223.959,223.985,223.942,223.976,78000001.0
2006-10-27 11:41:00,223.976,223.988,223.954,223.988,18700000.0
2006-10-27 11:42:00,223.959,223.985,223.913,223.913,61000000.0
2006-10-27 11:43:00,223.986,223.987,223.95,223.95,79199999.0
2006-10-27 11:44:00,223.966,223.97,223.947,223.95,37500000.0
2006-10-27 11:45:00,223.952,223.971,223.952,223.953,31600000.0
2006-10-27 11:46:00,223.95,223.95,223.92,223.945,27600000.0
2006-10-27 11:47:00,223.961,223.961,223.945,223.945,36700000.0
2006-10-27 11:48:00,223.943,223.986,223.943,223.986,35200000.0
2006-10-27 11:49:00,223.984,224.006,223.958,223.958,42300000.0
2006-10-27 11:50:00,223.947,223.97,223.946,223.954,30000000.0
2006-10-27 11:51:00,223.988,224.022,223.988,224.01,30900000.0
2006-10-27 11:52:00,224.007,224.031,224.007,224.018,37700000.0
2006-10-27 11:53:00,224.023,224.023,223.987,223.987,69000000.0
2006-10-27 11:54:00,223.977,223.988,223.954,223.974,41800000.0
2006-10-27 11:55:00,223.989,223.989,223.963,223.975,55200000.0
2006-10-27 11:56:00,223.948,223.948,223.877,223.923,65700000.0
2006-10-27 11:57:00,223.917,223.938,223.898,223.898,39100000.0
2006-10-27 11:58:00,223.931,223.936,223.922,223.936,30700000.0
2006-10-27 11:59:00,223.946,223.946,223.917,223.937,37800000.0
2006-10-27 12:00:00,223.962,223.962,223.927,223.94,61100000.0
2006-10-27 12:01:00,223.976,223.976,223.964,223.964,41099999.0
2006-10-27 12:02:00,223.958,223.958,223.921,223.951,62600000.0
2006-10-27 12:03:00,223.968,223.971,223.936,223.967,58899999.0
2006-10-27 12:04:00,223.966,223.969,223.947,223.958,53599999.0
2006-10-27 12:05:00,223.949,223.954,223.925,223.942,42700000.0
2006-10-27 12:06:00,223.945,223.96,223.933,223.944,39500000.0
2006-10-27 12:07:00,223.916,223.953,223.906,223.931,114200001.0
2006-10-27 12:08:00,223.927,223.937,223.924,223.935,36800000.0
2006-10-27 12:09:00,223.903,223.933,223.875,223.929,23800000.0
2006-10-27 12:10:00,223.941,223.941,223.921,223.928,31500000.0
2006-10-27 12:11:00,223.932,223.939,223.91,223.934,65300001.0
2006-10-27 12:12:00,223.919,223.942,223.901,223.93,104700000.0
2006-10-27 12:13:00,223.907,223.937,223.873,223.937,55700001.0
2006-10-27 12:14:00,223.929,223.984,223.895,223.984,57699999.0
2006-10-27 12:15:00,224.004,224.013,223.967,223.97,49500000.0
2006-10-27 12:16:00,223.926,223.976,223.926,223.946,113700002.0
2006-10-27 12:17:00,223.953,223.976,223.948,223.97,86000001.0
2006-10-27 12:18:00,223.938,223.988,223.938,223.985,41800000.0
2006-10-27 12:19:00,223.979,224.01,223.972,224.01,56800000.0
2006-10-27 12:20:00,224.004,224.021,224.004,224.015,43200001.0
2006-10-27 12:21:00,224.022,224.083,224.02,224.066,70300001.0
2006-10-27 12:22:00,224.073,224.074,224.025,224.025,13500000.0
2006-10-27 12:23:00,224.039,224.045,224.024,224.031,44800000.0
2006-10-27 12:24:00,224.033,224.051,224.033,224.033,48500000.0
2006-10-27 12:25:00,224.029,224.054,224.027,224.054,60000000.0
2006-10-27 12:26:00,224.045,224.057,224.041,224.046,54299999.0
2006-10-27 12:27:00,223.997,223.997,223.924,223.943,23100000.0
2006-10-27 12:28:00,223.993,224.0,223.971,223.983,26800000.0
2006-10-27 12:29:00,223.979,223.979,223.959,223.965,29600000.0
2006-10-27 12:30:00,223.985,223.985,223.96,223.968,62800000.0
2006-10-27 12:31:00,223.97,223.975,223.963,223.963,82100001.0
2006-10-27 12:32:00,223.939,223.972,223.9,223.972,19000000.0
2006-10-27 12:33:00,223.983,224.015,223.977,224.015,40400000.0
2006-10-27 12:34:00,224.025,224.033,224.011,224.03,74700000.0
2006-10-27 12:35:00,224.066,224.08,224.045,224.068,58500000.0
2006-10-27 12:36:00,224.06,224.06,224.036,224.054,63399999.0
2006-10-27 12:37:00,224.051,224.069,224.036,224.057,60600000.0
2006-10-27 12:38:00,224.06,224.06,224.016,224.032,53600000.0
2006-10-27 12:39:00,224.032,224.076,224.032,224.073,60000000.0
2006-10-27 12:40:00,224.077,224.077,224.052,224.056,61400000.0
2006-10-27 12:41:00,224.061,224.071,224.053,224.055,81899999.0
2006-10-27 12:42:00,224.056,224.056,224.022,224.047,27200000.0
2006-10-27 12:43:00,224.042,224.062,224.028,224.062,27200000.0
2006-10-27 12:44:00,224.075,224.087,224.054,224.08,58199999.0
2006-10-27 12:45:00,224.115,224.179,224.115,224.177,32700000.0
2006-10-27 12:46:00,224.143,224.143,224.086,224.086,35600000.0
2006-10-27 12:47:00,224.092,224.104,224.083,224.091,54000000.0
2006-10-27 12:48:00,224.084,224.099,224.032,224.07,92400000.0
2006-10-27 12:49:00,224.086,224.105,224.076,224.091,54900000.0
2006-10-27 12:50:00,224.099,224.145,224.091,224.137,66800001.0
2006-10-27 12:51:00,224.136,224.139,224.12,224.136,76500000.0
2006-10-27 12:52:00,224.141,224.151,224.122,224.138,42699999.0
2006-10-27 12:53:00,224.098,224.098,224.078,224.078,46100000.0
2006-10-27 12:54:00,224.11,224.118,224.097,224.106,29700000.0
2006-10-27 12:55:00,224.101,224.107,224.086,224.094,51800000.0
2006-10-27 12:56:00,224.072,224.09,224.049,224.09,44299999.0
2006-10-27 12:57:00,224.099,224.121,224.058,224.121,69199999.0
2006-10-27 12:58:00,224.12,224.125,224.103,224.117,52600000.0
2006-10-27 12:59:00,224.123,224.143,224.111,224.123,72100001.0
2006-10-27 13:00:00,224.125,224.144,224.097,224.097,45800000.0
2006-10-27 13:01:00,224.092,224.12,224.09,224.117,25200000.0
2006-10-27 13:02:00,224.118,224.129,224.115,224.12,57500001.0
2006-10-27 13:03:00,224.101,224.133,224.07,224.133,64600001.0
2006-10-27 13:04:00,224.132,224.15,224.132,224.14,31500000.0
2006-10-27 13:05:00,224.15,224.159,224.131,224.131,92699998.0
2006-10-27 13:06:00,224.125,224.171,224.125,224.139,87799999.0
2006-10-27 13:07:00,224.133,224.163,224.133,224.163,33500000.0
2006-10-27 13:08:00,224.163,224.195,224.162,224.195,15800000.0
2006-10-27 13:09:00,224.198,224.213,224.175,224.175,55400000.0
2006-10-27 13:10:00,224.17,224.184,224.17,224.175,30700000.0
2006-10-27 13:11:00,224.168,224.183,224.162,224.183,54600000.0
2006-10-27 13:12:00,224.199,224.202,224.175,224.175,24500000.0
2006-10-27 13:13:00,224.176,224.21,224.176,224.2,73800001.0
2006-10-27 13:14:00,224.211,224.211,224.169,224.191,46400000.0
2006-10-27 13:15:00,224.183,224.191,224.154,224.161,62000000.0
2006-10-27 13:16:00,224.166,224.184,224.156,224.177,59300000.0
2006-10-27 13:17:00,224.161,224.161,224.13,224.13,53500000.0
2006-10-27 13:18:00,224.145,224.15,224.125,224.15,93600000.0
2006-10-27 13:19:00,224.153,224.162,224.136,224.157,39500000.0
2006-10-27 13:20:00,224.174,224.174,224.119,224.119,46200000.0
2006-10-27 13:21:00,224.109,224.135,224.093,224.125,44100000.0
2006-10-27 13:22:00,224.118,224.118,224.089,224.11,42200000.0
2006-10-27 13:23:00,224.119,224.12,224.079,224.112,57300000.0
2006-10-27 13:24:00,224.114,224.114,224.062,224.068,32200000.0
2006-10-27 13:25:00,224.103,224.126,224.088,224.088,43800000.0
2006-10-27 13:26:00,224.122,224.122,224.083,224.084,78799999.0
2006-10-27 13:27:00,224.094,224.116,224.079,224.115,33400000.0
2006-10-27 13:28:00,224.081,224.12,224.062,224.115,53400000.0
2006-10-27 13:29:00,224.106,224.107,224.082,224.082,43400000.0
2006-10-27 13:30:00,224.063,224.103,224.048,224.103,18500000.0
2006-10-27 13:31:00,224.114,224.122,224.078,224.094,60800000.0
2006-10-27 13:32:00,224.101,224.123,224.086,224.117,38400000.0
2006-10-27 13:33:00,224.132,224.138,224.107,224.13,90700001.0
2006-10-27 13:34:00,224.115,224.128,224.092,224.111,61700000.0
2006-10-27 13:35:00,224.12,224.129,224.091,224.12,28500000.0
2006-10-27 13:36:00,224.103,224.158,224.103,224.151,57100000.0
2006-10-27 13:37:00,224.143,224.172,224.134,224.164,33500000.0
2006-10-27 13:38:00,224.165,224.165,224.143,224.143,40800000.0
2006-10-27 13:39:00,224.141,224.163,224.125,224.137,61900001.0
2006-10-27 13:40:00,224.142,224.153,224.087,224.087,76000000.0
2006-10-27 13:41:00,224.135,224.135,224.095,224.115,25900000.0
2006-10-27 13:42:00,224.117,224.117,224.103,224.106,18700000.0
2006-10-27 13:43:00,224.096,224.109,224.054,224.109,31500000.0
2006-10-27 13:44:00,224.123,224.13,224.103,224.12,54400000.0
2006-10-27 13:45:00,224.11,224.115,224.079,224.096,64600000.0
2006-10-27 13:46:00,224.076,224.091,224.054,224.084,40000000.0
2006-10-27 13:47:00,224.097,224.123,224.079,224.115,41000000.0
2006-10-27 13:48:00,224.116,224.116,224.079,224.079,63800001.0
2006-10-27 13:49:00,224.094,224.096,224.057,224.072,44400000.0
2006-10-27 13:50:00,224.07,224.07,224.05,224.065,59500001.0
2006-10-27 13:51:00,224.09,224.101,224.082,224.098,43200000.0
2006-10-27 13:52:00,224.081,224.081,224.048,224.06,22900000.0
2006-10-27 13:53:00,224.05,224.091,224.034,224.091,59100000.0
2006-10-27 13:54:00,224.083,224.103,224.065,224.102,30700000.0
2006-10-27 13:55:00,224.09,224.097,224.079,224.094,47700000.0
2006-10-27 13:56:00,224.07,224.092,224.015,224.022,56800000.0
2006-10-27 13:57:00,224.073,224.073,224.036,224.05,116200001.0
2006-10-27 13:58:00,224.044,224.044,224.022,224.031,66100001.0
2006-10-27 13:59:00,224.019,224.066,224.011,224.066,47000001.0
2006-10-27 14:00:00,224.065,224.095,224.015,224.027,76100000.0
2006-10-27 14:01:00,224.07,224.076,224.039,224.047,62600001.0
2006-10-27 14:02:00,224.037,224.049,224.023,224.023,42300001.0
2006-10-27 14:03:00,224.015,224.037,224.01,224.037,66400000.0
2006-10-27 14:04:00,224.021,224.03,223.993,224.002,52600000.0
2006-10-27 14:05:00,223.98,224.008,223.958,224.008,31900000.0
2006-10-27 14:06:00,223.984,223.992,223.973,223.989,40700000.0
2006-10-27 14:07:00,223.998,223.998,223.973,223.98,56000000.0
2006-10-27 14:08:00,223.975,223.979,223.944,223.979,52200000.0
2006-10-27 14:09:00,223.944,223.981,223.944,223.968,21200000.0
2006-10-27 14:10:00,223.946,223.984,223.946,223.984,42500000.0
2006-10-27 14:11:00,223.992,224.0,223.961,224.0,53300000.0
2006-10-27 14:12:00,223.994,224.0,223.98,223.985,41900000.0
2006-10-27 14:13:00,223.972,224.005,223.972,224.0,61299999.0
2006-10-27 14:14:00,224.009,224.031,223.996,224.031,55399999.0
2006-10-27 14:15:00,224.054,224.054,224.016,224.022,47100000.0
2006-10-27 14:16:00,224.032,224.032,223.994,223.994,37900000.0
2006-10-27 14:17:00,223.991,224.016,223.991,224.016,12400000.0
2006-10-27 14:18:00,224.019,224.019,223.982,223.982,46399999.0
2006-10-27 14:19:00,223.964,223.974,223.944,223.97,49800000.0
2006-10-27 14:20:00,223.983,223.993,223.966,223.966,41900000.0
2006-10-27 14:21:00,223.956,223.963,223.947,223.962,66000000.0
2006-10-27 14:22:00,223.95,223.951,223.933,223.938,66400000.0
2006-10-27 14:23:00,223.935,223.946,223.915,223.94,38400000.0
2006-10-27 14:24:00,223.934,223.946,223.907,223.907,38500000.0
2006-10-27 14:25:00,223.922,223.922,223.902,223.902,13800000.0
2006-10-27 14:26:00,223.905,223.949,223.905,223.924,15200000.0
2006-10-27 14:27:00,223.929,223.954,223.929,223.954,92500001.0
2006-10-27 14:28:00,223.937,223.967,223.933,223.967,20800000.0
2006-10-27 14:29:00,223.957,223.993,223.943,223.962,25400000.0
2006-10-27 14:30:00,223.98,224.04,223.863,223.98,59199999.0
2006-10-27 14:31:00,224.021,224.052,223.995,224.052,27600000.0
2006-10-27 14:32:00,224.037,224.159,224.034,224.159,40900000.0
2006-10-27 14:33:00,224.164,224.164,224.114,224.135,68600001.0
2006-10-27 14:34:00,224.151,224.151,224.086,224.086,21700000.0
2006-10-27 14:35:00,224.11,224.209,224.11,224.188,27500000.0
2006-10-27 14:36:00,224.196,224.196,224.157,224.173,58300001.0
2006-10-27 14:37:00,224.169,224.169,224.133,224.152,38500000.0
2006-10-27 14:38:00,224.153,224.177,224.144,224.145,66200001.0
2006-10-27 14:39:00,224.132,224.145,224.103,224.119,48899999.0
2006-10-27 14:40:00,224.129,224.129,224.086,224.1,41900001.0
2006-10-27 14:41:00,224.12,224.12,224.075,224.075,61800001.0
2006-10-27 14:42:00,224.064,224.087,223.999,223.999,30000000.0
2006-10-27 14:43:00,223.976,224.048,223.976,224.024,21600000.0
2006-10-27 14:44:00,224.015,224.015,223.939,223.939,47400000.0
2006-10-27 14:45:00,223.914,223.951,223.907,223.944,34300000.0
2006-10-27 14:46:00,223.925,223.93,223.902,223.908,23200000.0
2006-10-27 14:47:00,223.903,223.913,223.888,223.903,31400000.0
2006-10-27 14:48:00,223.88,223.908,223.856,223.856,48600000.0
2006-10-27 14:49:00,223.849,223.872,223.849,223.853,23700000.0
2006-10-27 14:50:00,223.824,223.828,223.801,223.813,67800000.0
2006-10-27 14:51:00,223.798,223.81,223.784,223.804,57399999.0
2006-10-27 14:52:00,223.795,223.797,223.759,223.784,51100000.0
2006-10-27 14:53:00,223.783,223.796,223.746,223.765,28100000.0
2006-10-27 14:54:00,223.752,223.774,223.716,223.716,74700000.0
2006-10-27 14:55:00,223.705,223.705,223.62,223.665,57200000.0
2006-10-27 14:56:00,223.648,223.648,223.469,223.469,49300000.0
2006-10-27 14:57:00,223.449,223.496,223.435,223.468,62800001.0
2006-10-27 14:58:00,223.494,223.524,223.479,223.479,40000000.0
2006-10-27 14:59:00,223.484,223.504,223.483,223.504,39800000.0
2006-10-27 15:00:00,223.515,223.515,223.494,223.512,34800000.0
2006-10-27 15:01:00,223.52,223.532,223.501,223.519,33699999.0
2006-10-27 15:02:00,223.517,223.519,223.371,223.371,28400000.0
2006-10-27 15:03:00,223.372,223.398,223.345,223.345,82599999.0
2006-10-27 15:04:00,223.342,223.366,223.339,223.366,51700000.0
2006-10-27 15:05:00,223.36,223.36,223.245,223.245,55500000.0
2006-10-27 15:06:00,223.251,223.269,223.204,223.209,34400000.0
2006-10-27 15:07:00,223.235,223.235,223.187,223.2,50100000.0
2006-10-27 15:08:00,223.186,223.25,223.178,223.25,43900000.0
2006-10-27 15:09:00,223.24,223.251,223.224,223.225,37200000.0
2006-10-27 15:10:00,223.177,223.209,223.153,223.179,46700000.0
2006-10-27 15:11:00,223.136,223.136,223.076,223.093,35400000.0
2006-10-27 15:12:00,223.094,223.147,223.094,223.144,55800000.0
2006-10-27 15:13:00,223.138,223.241,223.138,223.241,40200000.0
2006-10-27 15:14:00,223.251,223.251,223.217,223.245,58300000.0
2006-10-27 15:15:00,223.225,223.247,223.207,223.214,61100000.0
2006-10-27 15:16:00,223.201,223.246,223.198,223.242,49000000.0
2006-10-27 15:17:00,223.245,223.269,223.219,223.269,43200000.0
2006-10-27 15:18:00,223.271,223.271,223.221,223.243,35500000.0
2006-10-27 15:19:00,223.254,223.254,223.213,223.213,64300001.0
2006-10-27 15:20:00,223.213,223.243,223.213,223.226,54900000.0
2006-10-27 15:21:00,223.212,223.248,223.212,223.239,50900000.0
2006-10-27 15:22:00,223.226,223.27,223.226,223.242,35200000.0
2006-10-27 15:23:00,223.238,223.263,223.235,223.244,43500000.0
2006-10-27 15:24:00,223.255,223.255,223.218,223.227,62400000.0
2006-10-27 15:25:00,223.222,223.222,223.194,223.216,41600000.0
2006-10-27 15:26:00,223.208,223.209,223.183,223.206,69100001.0
2006-10-27 15:27:00,223.19,223.227,223.171,223.214,51800000.0
2006-10-27 15:28:00,223.224,223.241,223.206,223.241,33100000.0
2006-10-27 15:29:00,223.233,223.233,223.137,223.137,60700000.0
2006-10-27 15:30:00,223.103,223.138,223.068,223.068,62600000.0
2006-10-27 15:31:00,223.022,223.022,222.865,222.865,59900000.0
2006-10-27 15:32:00,222.822,222.822,222.694,222.714,39300000.0
2006-10-27 15:33:00,222.658,222.69,222.615,222.69,27500000.0
2006-10-27 15:34:00,222.715,222.809,222.715,222.809,22900000.0
2006-10-27 15:35:00,222.833,222.879,222.815,222.878,25200000.0
2006-10-27 15:36:00,222.89,222.89,222.756,222.758,43000000.0
2006-10-27 15:37:00,222.743,222.773,222.736,222.754,29900000.0
2006-10-27 15:38:00,222.748,222.822,222.726,222.822,37800000.0
2006-10-27 15:39:00,222.835,222.863,222.833,222.854,24900000.0
2006-10-27 15:40:00,222.867,222.914,222.867,222.907,45000000.0
2006-10-27 15:41:00,222.921,222.921,222.884,222.884,38999999.0
2006-10-27 15:42:00,222.872,222.906,222.872,222.892,43299999.0
2006-10-27 15:43:00,222.891,222.907,222.865,222.907,44499999.0
2006-10-27 15:44:00,222.945,222.96,222.927,222.95,57800000.0
2006-10-27 15:45:00,222.936,222.94,222.914,222.914,39400001.0
2006-10-27 15:46:00,222.931,222.931,222.88,222.922,33900000.0
2006-10-27 15:47:00,222.927,222.927,222.868,222.868,61700001.0
2006-10-27 15:48:00,222.839,222.839,222.775,222.781,19500000.0
2006-10-27 15:49:00,222.773,222.863,222.753,222.863,70000001.0
2006-10-27 15:50:00,222.849,222.864,222.833,222.846,115200000.0
2006-10-27 15:51:00,222.853,222.887,222.853,222.874,70399998.0
2006-10-27 15:52:00,222.858,222.881,222.827,222.827,66099999.0
2006-10-27 15:53:00,222.821,222.847,222.782,222.782,52100000.0
2006-10-27 15:54:00,222.781,222.818,222.781,222.796,47800000.0
2006-10-27 15:55:00,222.796,222.815,222.788,222.788,29300000.0
2006-10-27 15:56:00,222.801,222.82,222.801,222.807,17300000.0
2006-10-27 15:57:00,222.808,222.824,222.777,222.786,37100000.0
2006-10-27 15:58:00,222.8,222.8,222.746,222.78,58700000.0
2006-10-27 15:59:00,222.807,222.821,222.776,222.815,34300000.0
2006-10-27 16:00:00,222.847,222.85,222.723,222.728,75100000.0
2006-10-27 16:01:00,222.731,222.745,222.722,222.733,29600000.0
2006-10-27 16:02:00,222.723,222.759,222.723,222.743,27500000.0
2006-10-27 16:03:00,222.732,222.732,222.709,222.709,29400000.0
2006-10-27 16:04:00,222.704,222.731,222.696,222.731,30300000.0
2006-10-27 16:05:00,222.746,222.76,222.703,222.703,39800000.0
2006-10-27 16:06:00,222.724,222.759,222.709,222.753,44100001.0
2006-10-27 16:07:00,222.738,222.779,222.717,222.717,36300000.0
2006-10-27 16:08:00,222.714,222.81,222.714,222.81,47399999.0
2006-10-27 16:09:00,222.803,222.803,222.761,222.792,37200000.0
2006-10-27 16:10:00,222.753,222.81,222.747,222.81,51400000.0
2006-10-27 16:11:00,222.806,222.806,222.762,222.762,51300000.0
2006-10-27 16:12:00,222.749,222.749,222.698,222.722,53600001.0
2006-10-27 16:13:00,222.738,222.789,222.738,222.789,32200000.0
2006-10-27 16:14:00,222.805,222.879,222.805,222.874,23400000.0
2006-10-27 16:15:00,222.88,222.889,222.854,222.854,19400000.0
2006-10-27 16:16:00,222.853,222.858,222.822,222.858,66300000.0
2006-10-27 16:17:00,222.86,222.887,222.837,222.87,56400001.0
2006-10-27 16:18:00,222.856,222.88,222.84,222.844,29500000.0
2006-10-27 16:19:00,222.84,222.845,222.823,222.839,51700001.0
2006-10-27 16:20:00,222.859,222.879,222.857,222.87,57500000.0
2006-10-27 16:21:00,222.894,222.934,222.894,222.922,32000000.0
2006-10-27 16:22:00,222.938,222.956,222.937,222.948,87900001.0
2006-10-27 16:23:00,222.958,223.012,222.958,223.012,63100000.0
2006-10-27 16:24:00,223.03,223.03,222.986,222.986,25400000.0
2006-10-27 16:25:00,222.978,222.978,222.929,222.936,43299999.0
2006-10-27 16:26:00,222.903,222.948,222.896,222.934,75300001.0
2006-10-27 16:27:00,222.918,222.931,222.899,222.928,48400000.0
2006-10-27 16:28:00,222.923,222.97,222.918,222.97,54500001.0
2006-10-27 16:29:00,222.986,223.0,222.973,223.0,73700000.0
2006-10-27 16:30:00,222.988,223.008,222.983,222.99,76400000.0
2006-10-27 16:31:00,222.984,223.006,222.982,223.003,58500000.0
2006-10-27 16:32:00,223.001,223.036,222.996,223.009,63700001.0
2006-10-27 16:33:00,222.995,223.037,222.99,223.032,59700001.0
2006-10-27 16:34:00,223.045,223.065,223.036,223.04,57900000.0
2006-10-27 16:35:00,223.004,223.043,223.003,223.031,97000000.0
2006-10-27 16:36:00,223.036,223.05,223.025,223.033,45300000.0
2006-10-27 16:37:00,223.057,223.109,223.057,223.101,43900000.0
2006-10-27 16:38:00,223.089,223.175,223.088,223.154,31700000.0
2006-10-27 16:39:00,223.151,223.167,223.136,223.153,24000000.0
2006-10-27 16:40:00,223.142,223.142,223.116,223.122,34500000.0
2006-10-27 16:41:00,223.135,223.139,223.12,223.139,101100000.0
2006-10-27 16:42:00,223.165,223.178,223.113,223.135,66700000.0
2006-10-27 16:43:00,223.17,223.186,223.145,223.145,34699999.0
2006-10-27 16:44:00,223.132,223.133,223.091,223.091,35000000.0
2006-10-27 16:45:00,223.101,223.179,223.101,223.179,73000000.0
2006-10-27 16:46:00,223.197,223.214,223.165,223.165,55800000.0
2006-10-27 16:47:00,223.188,223.238,223.188,223.238,74100000.0
2006-10-27 16:48:00,223.248,223.278,223.244,223.257,47299999.0
2006-10-27 16:49:00,223.25,223.283,223.241,223.272,27500000.0
2006-10-27 16:50:00,223.282,223.285,223.239,223.257,55599999.0
2006-10-27 16:51:00,223.264,223.282,223.264,223.275,115400000.0
2006-10-27 16:52:00,223.282,223.282,223.222,223.223,40600000.0
2006-10-27 16:53:00,223.196,223.233,223.196,223.206,70800001.0
2006-10-27 16:54:00,223.2,223.22,223.185,223.185,51999999.0
2006-10-27 16:55:00,223.185,223.211,223.155,223.208,50900000.0
2006-10-27 16:56:00,223.215,223.215,223.152,223.163,69399999.0
2006-10-27 16:57:00,223.159,223.174,223.144,223.148,48200000.0
2006-10-27 16:58:00,223.156,223.177,223.122,223.122,38900000.0
2006-10-27 16:59:00,223.124,223.124,223.028,223.028,82300000.0
2006-10-27 17:00:00,223.008,223.008,222.978,223.007,40599999.0
2006-10-27 17:01:00,223.018,223.018,222.985,223.002,83599999.0
2006-10-27 17:02:00,222.996,223.013,222.99,223.012,27100000.0
2006-10-27 17:03:00,223.007,223.013,222.972,223.008,64400001.0
2006-10-27 17:04:00,223.029,223.029,222.997,223.01,50800000.0
2006-10-27 17:05:00,223.008,223.011,222.981,222.981,41300000.0
2006-10-27 17:06:00,223.0,223.0,222.972,222.985,39600000.0
2006-10-27 17:07:00,222.969,222.985,222.951,222.966,31900000.0
2006-10-27 17:08:00,222.954,222.973,222.948,222.973,40800000.0
2006-10-27 17:09:00,222.981,223.027,222.981,222.996,29700000.0
2006-10-27 17:10:00,222.973,222.996,222.924,222.924,46300000.0
2006-10-27 17:11:00,222.913,222.963,222.913,222.945,54499999.0
2006-10-27 17:12:00,222.948,223.018,222.948,223.012,54900000.0
2006-10-27 17:13:00,223.009,223.058,223.009,223.037,51800000.0
2006-10-27 17:14:00,223.025,223.026,222.998,223.026,12400000.0
2006-10-27 17:15:00,223.052,223.052,223.014,223.031,35900000.0
2006-10-27 17:16:00,223.045,223.08,223.025,223.076,91900001.0
2006-10-27 17:17:00,223.071,223.115,223.059,223.11,47900001.0
2006-10-27 17:18:00,223.086,223.093,223.07,223.07,30000000.0
2006-10-27 17:19:00,223.084,223.09,223.055,223.055,72900000.0
2006-10-27 17:20:00,223.041,223.044,223.004,223.004,57300000.0
2006-10-27 17:21:00,223.022,223.05,223.022,223.05,38599999.0
2006-10-27 17:22:00,223.054,223.07,223.036,223.055,56800000.0
2006-10-27 17:23:00,223.044,223.05,223.022,223.037,67399999.0
2006-10-27 17:24:00,223.027,223.035,223.001,223.001,25200000.0
2006-10-27 17:25:00,222.969,222.969,222.906,222.91,31800000.0
2006-10-27 17:26:00,222.914,222.947,222.913,222.933,36200000.0
2006-10-27 17:27:00,222.93,222.95,222.92,222.95,35100000.0
2006-10-27 17:28:00,222.952,222.959,222.91,222.91,76600002.0
2006-10-27 17:29:00,222.916,222.918,222.899,222.903,66700000.0
2006-10-27 17:30:00,222.885,222.925,222.885,222.925,44900000.0
2006-10-27 17:31:00,222.932,222.954,222.918,222.93,33400000.0
2006-10-27 17:32:00,222.922,222.931,222.886,222.911,26800000.0
2006-10-27 17:33:00,222.916,222.925,222.897,222.907,31200000.0
2006-10-27 17:34:00,222.886,222.939,222.883,222.939,27200000.0
2006-10-27 17:35:00,222.921,222.921,222.864,222.91,86599999.0
2006-10-27 17:36:00,222.927,222.963,222.917,222.963,117700001.0
2006-10-27 17:37:00,222.953,222.953,222.928,222.95,13600000.0
2006-10-27 17:38:00,222.933,222.957,222.923,222.952,59400001.0
2006-10-27 17:39:00,222.942,222.947,222.936,222.945,43099999.0
2006-10-27 17:40:00,222.938,222.95,222.935,222.935,41900000.0
2006-10-27 17:41:00,222.943,222.945,222.918,222.918,42700000.0
2006-10-27 17:42:00,222.915,222.946,222.915,222.946,36500000.0
2006-10-27 17:43:00,222.949,222.96,222.905,222.943,59700000.0
2006-10-27 17:44:00,222.959,222.965,222.933,222.958,38600000.0
2006-10-27 17:45:00,222.952,222.996,222.938,222.981,46900000.0
2006-10-27 17:46:00,222.982,222.982,222.943,222.943,79200001.0
2006-10-27 17:47:00,222.949,222.949,222.921,222.935,36000000.0
2006-10-27 17:48:00,222.938,222.981,222.936,222.981,67500000.0
2006-10-27 17:49:00,222.989,223.003,222.972,222.997,40100000.0
2006-10-27 17:50:00,223.013,223.056,222.997,223.056,69600001.0
2006-10-27 17:51:00,223.066,223.074,223.062,223.062,25800000.0
2006-10-27 17:52:00,223.04,223.052,223.012,223.012,46100000.0
2006-10-27 17:53:00,223.007,223.023,223.003,223.018,71900001.0
2006-10-27 17:54:00,223.002,223.03,223.001,223.02,51000001.0
2006-10-27 17:55:00,223.046,223.056,223.01,223.056,39999999.0
2006-10-27 17:56:00,223.098,223.098,223.045,223.049,41300000.0
2006-10-27 17:57:00,223.041,223.051,223.022,223.039,35600000.0
2006-10-27 17:58:00,223.049,223.06,223.037,223.042,47800000.0
2006-10-27 17:59:00,223.004,223.027,222.988,223.027,47400000.0
2006-10-27 18:00:00,223.051,223.051,222.973,222.973,34900000.0
2006-10-27 18:01:00,222.977,223.001,222.952,222.978,584500003.0
2006-10-27 18:02:00,223.004,223.016,222.983,222.988,663399999.0
2006-10-27 18:03:00,222.985,223.012,222.963,222.982,726800000.0
2006-10-27 18:04:00,223.005,223.034,222.992,222.992,558599997.0
2006-10-27 18:05:00,223.009,223.039,223.006,223.007,678300001.0
2006-10-27 18:06:00,222.996,223.035,222.986,223.023,677999996.0
2006-10-27 18:07:00,223.042,223.11,223.014,223.11,720300002.0
2006-10-27 18:08:00,223.12,223.126,223.089,223.11,615000001.0
2006-10-27 18:09:00,223.092,223.118,223.081,223.115,580600001.0
2006-10-27 18:10:00,223.114,223.128,223.07,223.106,515100001.0
2006-10-27 18:11:00,223.115,223.123,223.083,223.095,399800000.0
2006-10-27 18:12:00,223.084,223.108,223.056,223.076,285499999.0
2006-10-27 18:13:00,223.069,223.084,223.052,223.065,499400000.0
2006-10-27 18:14:00,223.079,223.098,223.066,223.077,616500001.0
2006-10-27 18:15:00,223.1,223.126,223.081,223.117,697199996.0
2006-10-27 18:16:00,223.107,223.125,223.06,223.082,692200002.0
2006-10-27 18:17:00,223.089,223.103,223.062,223.075,259499998.0
2006-10-27 18:18:00,223.064,223.09,223.04,223.051,365399997.0
2006-10-27 18:19:00,223.046,223.078,223.027,223.063,492700002.0
2006-10-27 18:20:00,223.061,223.068,223.029,223.029,577899996.0
2006-10-27 18:21:00,223.021,223.04,222.984,223.027,659500000.0
2006-10-27 18:22:00,223.04,223.07,223.037,223.068,607900006.0
2006-10-27 18:23:00,223.047,223.075,222.991,223.032,779400002.0
2006-10-27 18:24:00,223.02,223.046,223.014,223.03,499700001.0
2006-10-27 18:25:00,223.009,223.019,222.956,222.996,466700001.0
2006-10-27 18:26:00,222.991,223.005,222.96,222.962,443999998.0
2006-10-27 18:27:00,222.965,222.998,222.965,222.98,477300000.0
2006-10-27 18:28:00,222.993,223.013,222.972,222.993,370500002.0
2006-10-27 18:29:00,223.005,223.032,223.004,223.025,428400000.0
2006-10-27 18:30:00,223.03,223.03,222.958,222.989,339500000.0
2006-10-27 18:31:00,222.991,223.02,222.985,222.988,421500002.0
2006-10-27 18:32:00,222.988,223.02,222.967,222.967,455999999.0
2006-10-27 18:33:00,222.962,222.982,222.91,222.951,431900003.0
2006-10-27 18:34:00,222.986,223.011,222.978,223.002,512000000.0
2006-10-27 18:35:00,222.993,223.013,222.943,223.002,401700003.0
2006-10-27 18:36:00,222.999,223.024,222.964,223.024,294700002.0
2006-10-27 18:37:00,222.99,222.99,222.922,222.972,181600000.0
2006-10-27 18:38:00,223.011,223.056,223.001,223.056,207800001.0
2006-10-27 18:39:00,223.054,223.062,223.014,223.018,126800000.0
2006-10-27 18:40:00,223.011,223.038,222.98,223.03,264100000.0
2006-10-27 18:41:00,223.02,223.05,223.02,223.032,330800002.0
2006-10-27 18:42:00,223.022,223.057,223.001,223.029,244999999.0
2006-10-27 18:43:00,223.029,223.046,222.983,223.024,154099999.0
2006-10-27 18:44:00,223.022,223.054,223.004,223.026,335400000.0
2006-10-27 18:45:00,223.023,223.039,222.954,223.0,226900001.0
2006-10-27 18:46:00,223.023,223.045,222.996,223.025,183000001.0
2006-10-27 18:47:00,223.05,223.076,223.046,223.065,88200000.0
2006-10-27 18:48:00,223.091,223.096,223.065,223.083,165499997.0
2006-10-27 18:49:00,223.067,223.106,223.036,223.106,217399999.0
2006-10-27 18:50:00,223.123,223.158,223.123,223.158,226999998.0
2006-10-27 18:51:00,223.157,223.164,223.08,223.164,168500000.0
2006-10-27 18:52:00,223.145,223.151,223.095,223.129,281200000.0
2006-10-27 18:53:00,223.153,223.153,223.122,223.122,202400001.0
2006-10-27 18:54:00,223.122,223.122,223.075,223.113,188099999.0
2006-10-27 18:55:00,223.117,223.142,223.056,223.093,309899999.0
2006-10-27 18:56:00,223.125,223.14,223.125,223.14,44500000.0
2006-10-27 18:57:00,223.127,223.143,223.109,223.12,164999999.0
2006-10-27 18:58:00,223.087,223.117,223.054,223.117,332999999.0
2006-10-27 18:59:00,223.103,223.12,223.091,223.1,284400000.0
2006-10-27 19:00:00,223.09,223.108,223.082,223.089,113900002.0
2006-10-27 19:01:00,223.052,223.08,223.02,223.064,103100000.0
2006-10-27 19:02:00,223.091,223.097,223.079,223.085,221100000.0
2006-10-27 19:03:00,223.093,223.107,223.032,223.064,306700002.0
2006-10-27 19:04:00,223.078,223.08,223.044,223.069,203500000.0
2006-10-27 19:05:00,223.064,223.064,223.03,223.045,238100000.0
2006-10-27 19:06:00,223.039,223.047,223.022,223.025,441400000.0
2006-10-27 19:07:00,223.044,223.052,223.013,223.052,242200000.0
2006-10-27 19:08:00,223.044,223.074,223.031,223.07,266899999.0
2006-10-27 19:09:00,223.077,223.079,223.038,223.072,181699999.0
2006-10-27 19:10:00,223.037,223.096,223.037,223.092,143800000.0
2006-10-27 19:11:00,223.119,223.123,223.075,223.107,79200000.0
2006-10-27 19:12:00,223.097,223.121,223.094,223.12,62500000.0
2006-10-27 19:13:00,223.126,223.145,223.091,223.112,150400000.0
2006-10-27 19:14:00,223.106,223.106,223.049,223.104,214100000.0
2006-10-27 19:15:00,223.109,223.124,223.1,223.1,304800000.0
2006-10-27 19:16:00,223.034,223.091,223.029,223.071,58600001.0
2006-10-27 19:17:00,223.085,223.111,223.085,223.098,106600000.0
2006-10-27 19:18:00,223.081,223.104,223.039,223.039,237399999.0
2006-10-27 19:19:00,223.092,223.131,223.068,223.131,191700001.0
2006-10-27 19:20:00,223.139,223.149,223.128,223.148,220199998.0
2006-10-27 19:21:00,223.145,223.145,223.075,223.124,129800000.0
2006-10-27 19:22:00,223.128,223.141,223.074,223.141,100699999.0
2006-10-27 19:23:00,223.091,223.144,223.091,223.127,434200001.0
2006-10-27 19:24:00,223.159,223.159,223.094,223.148,135999999.0
2006-10-27 19:25:00,223.142,223.147,223.112,223.147,195300001.0
2006-10-27 19:26:00,223.131,223.143,223.082,223.13,460000001.0
2006-10-27 19:27:00,223.111,223.13,223.071,223.13,298300000.0
2006-10-27 19:28:00,223.137,223.14,223.102,223.121,260700001.0
2006-10-27 19:29:00,223.144,223.152,223.121,223.145,74900000.0
2006-10-27 19:30:00,223.149,223.182,223.145,223.153,253700000.0
2006-10-27 19:31:00,223.167,223.171,223.14,223.146,164800001.0
2006-10-27 19:32:00,223.148,223.183,223.148,223.175,337200001.0
2006-10-27 19:33:00,223.181,223.189,223.166,223.189,211099999.0
2006-10-27 19:34:00,223.181,223.181,223.126,223.135,235500000.0
2006-10-27 19:35:00,223.176,223.207,223.176,223.183,283799999.0
2006-10-27 19:36:00,223.206,223.206,223.127,223.166,214700000.0
2006-10-27 19:37:00,223.172,223.173,223.13,223.147,121100001.0
2006-10-27 19:38:00,223.158,223.172,223.115,223.149,204600001.0
2006-10-27 19:39:00,223.175,223.187,223.156,223.187,168200000.0
2006-10-27 19:40:00,223.196,223.196,223.123,223.123,265799998.0
2006-10-27 19:41:00,223.192,223.192,223.171,223.177,353600001.0
2006-10-27 19:42:00,223.155,223.19,223.14,223.19,179999999.0
2006-10-27 19:43:00,223.194,223.21,223.179,223.208,58900000.0
2006-10-27 19:44:00,223.21,223.23,223.197,223.2,248399999.0
2006-10-27 19:45:00,223.2,223.239,223.195,223.228,111700001.0
2006-10-27 19:46:00,223.232,223.248,223.211,223.248,125600000.0
2006-10-27 19:47:00,223.248,223.262,223.234,223.248,73300000.0
2006-10-27 19:48:00,223.223,223.257,223.167,223.226,260000001.0
2006-10-27 19:49:00,223.21,223.249,223.188,223.188,128900000.0
2006-10-27 19:50:00,223.195,223.22,223.188,223.22,187600001.0
2006-10-27 19:51:00,223.226,223.242,223.208,223.208,143300000.0
2006-10-27 19:52:00,223.212,223.216,223.195,223.203,170900000.0
2006-10-27 19:53:00,223.197,223.197,223.138,223.165,167100000.0
2006-10-27 19:54:00,223.188,223.202,223.17,223.187,193999998.0
2006-10-27 19:55:00,223.182,223.182,223.147,223.147,118700000.0
2006-10-27 19:56:00,223.171,223.172,223.145,223.165,140800001.0
2006-10-27 19:57:00,223.168,223.169,223.15,223.152,120900000.0
2006-10-27 19:58:00,223.153,223.181,223.133,223.134,280299998.0
2006-10-27 19:59:00,223.173,223.181,223.129,223.145,219799999.0
2006-10-27 20:00:00,223.176,223.186,223.176,223.185,74400000.0
2006-10-27 20:01:00,223.162,223.191,223.151,223.151,105899999.0
2006-10-27 20:02:00,223.18,223.18,223.112,223.112,167600000.0
2006-10-27 20:03:00,223.168,223.178,223.113,223.136,105400000.0
2006-10-27 20:04:00,223.175,223.19,223.134,223.137,118400000.0
2006-10-27 20:05:00,223.156,223.164,223.11,223.156,162100000.0
2006-10-27 20:06:00,223.157,223.177,223.131,223.145,198000001.0
2006-10-27 20:07:00,223.144,223.144,223.11,223.144,107100000.0
2006-10-27 20:08:00,223.143,223.174,223.094,223.171,171500001.0
2006-10-27 20:09:00,223.168,223.168,223.147,223.162,147000001.0
2006-10-27 20:10:00,223.161,223.164,223.126,223.126,165600001.0
2006-10-27 20:11:00,223.117,223.143,223.097,223.097,280299999.0
2006-10-27 20:12:00,223.134,223.178,223.134,223.151,599800002.0
2006-10-27 20:13:00,223.161,223.19,223.159,223.168,179300000.0
2006-10-27 20:14:00,223.161,223.162,223.144,223.145,164399999.0
2006-10-27 20:15:00,223.135,223.135,223.07,223.075,347100000.0
2006-10-27 20:16:00,223.114,223.16,223.113,223.113,176200000.0
2006-10-27 20:17:00,223.108,223.146,223.086,223.146,78199999.0
2006-10-27 20:18:00,223.151,223.151,223.122,223.14,128000000.0
2006-10-27 20:19:00,223.127,223.14,223.104,223.125,123200000.0
2006-10-27 20:20:00,223.116,223.132,223.101,223.101,330399996.0
2006-10-27 20:21:00,223.089,223.115,223.083,223.096,98700000.0
2006-10-27 20:22:00,223.098,223.098,223.037,223.085,234000000.0
2006-10-27 20:23:00,223.071,223.092,223.042,223.056,138500000.0
2006-10-27 20:24:00,223.066,223.074,223.045,223.045,145000001.0
2006-10-27 20:25:00,223.042,223.085,223.042,223.072,308799998.0
2006-10-27 20:26:00,223.072,223.072,223.02,223.063,283400001.0
2006-10-27 20:27:00,223.055,223.055,223.022,223.03,193600001.0
2006-10-27 20:28:00,223.026,223.036,223.006,223.007,335700001.0
2006-10-27 20:29:00,223.01,223.039,223.0,223.013,532300003.0
2006-10-27 20:30:00,223.02,223.033,222.998,223.03,455400001.0
2006-10-27 20:31:00,223.041,223.041,222.981,223.013,408900001.0
2006-10-27 20:32:00,223.042,223.049,223.023,223.037,499700002.0
2006-10-27 20:33:00,223.024,223.05,222.992,223.05,216600001.0
2006-10-27 20:34:00,223.046,223.065,223.044,223.062,133500001.0
2006-10-27 20:35:00,223.03,223.068,223.022,223.068,151699999.0
2006-10-27 20:36:00,223.08,223.103,223.08,223.098,120000000.0
2006-10-27 20:37:00,223.095,223.104,223.069,223.092,85600000.0
2006-10-27 20:38:00,223.014,223.085,223.01,223.073,229000001.0
2006-10-27 20:39:00,223.092,223.101,223.075,223.093,202099999.0
2006-10-27 20:40:00,223.095,223.104,223.073,223.08,347699998.0
2006-10-27 20:41:00,223.074,223.094,223.027,223.071,284300003.0
2006-10-27 20:42:00,223.072,223.095,223.043,223.085,137200000.0
2006-10-27 20:43:00,223.077,223.077,223.026,223.027,350099999.0
2006-10-27 20:44:00,223.025,223.036,222.985,223.002,432200000.0
2006-10-27 20:45:00,223.008,223.048,223.008,223.048,264800002.0
2006-10-27 20:46:00,223.059,223.081,223.049,223.065,284900001.0
2006-10-27 20:47:00,223.066,223.081,223.031,223.031,216600001.0
2006-10-27 20:48:00,223.048,223.059,223.044,223.055,273199999.0
2006-10-27 20:49:00,223.055,223.066,223.05,223.056,187100000.0
2006-10-27 20:50:00,223.05,223.085,223.05,223.061,391599999.0
2006-10-27 20:51:00,223.05,223.053,223.033,223.04,170800000.0
2006-10-27 20:52:00,223.032,223.033,222.971,223.023,110100000.0
2006-10-27 20:53:00,223.004,223.019,222.966,222.991,209500000.0
2006-10-27 20:54:00,223.016,223.02,222.95,223.02,193199998.0
2006-10-27 20:55:00,223.015,223.019,222.97,222.971,273200001.0
2006-10-27 20:56:00,222.963,223.003,222.946,222.994,200399999.0
2006-10-27 20:57:00,222.99,223.01,222.986,222.987,348500002.0
2006-10-27 20:58:00,222.986,223.006,222.965,222.981,306599999.0
2006-10-27 20:59:00,222.985,222.992,222.968,222.991,463400003.0
2006-10-27 21:00:00,222.983,222.992,222.951,222.951,437199999.0
2006-10-27 21:01:00,222.947,222.979,222.944,222.957,402800003.0
2006-10-27 21:02:00,222.963,222.976,222.947,222.963,239300002.0
2006-10-27 21:03:00,222.96,222.982,222.933,222.945,171400001.0
2006-10-27 21:04:00,222.96,222.969,222.936,222.941,140100000.0
2006-10-27 21:05:00,222.947,222.954,222.923,222.932,130900001.0
2006-10-27 21:06:00,222.93,222.955,222.915,222.945,189700001.0
2006-10-27 21:07:00,222.956,222.965,222.935,222.94,207500000.0
2006-10-27 21:08:00,222.894,222.94,222.894,222.912,155000000.0
2006-10-27 21:09:00,222.93,222.935,222.909,222.915,79600000.0
2006-10-27 21:10:00,222.907,222.907,222.878,222.896,78300000.0
2006-10-27 21:11:00,222.893,222.908,222.861,222.861,83800001.0
2006-10-27 21:12:00,222.829,222.855,222.828,222.855,82200000.0
2006-10-27 21:13:00,222.86,222.86,222.805,222.85,141699999.0
2006-10-27 21:14:00,222.868,222.901,222.868,222.893,386400001.0
2006-10-27 21:15:00,222.901,222.921,222.877,222.906,276500000.0
2006-10-27 21:16:00,222.876,222.933,222.862,222.929,74500000.0
2006-10-27 21:17:00,222.903,222.912,222.869,222.903,253399999.0
2006-10-27 21:18:00,222.898,222.909,222.846,222.883,198700000.0
2006-10-27 21:19:00,222.908,222.926,222.86,222.86,299299999.0
2006-10-27 21:20:00,222.919,222.935,222.905,222.925,307300001.0
2006-10-27 21:21:00,222.915,222.919,222.885,222.885,230300000.0
2006-10-27 21:22:00,222.893,222.903,222.878,222.886,197300001.0
2006-10-27 21:23:00,222.902,222.957,222.902,222.945,130700001.0
2006-10-27 21:24:00,222.944,222.945,222.897,222.93,166800000.0
2006-10-27 21:25:00,222.94,222.94,222.885,222.903,289200001.0
2006-10-27 21:26:00,222.907,222.907,222.839,222.88,137500001.0
2006-10-27 21:27:00,222.905,222.935,222.903,222.905,165600002.0
2006-10-27 21:28:00,222.894,222.894,222.822,222.885,128900001.0
2006-10-27 21:29:00,222.884,222.896,222.848,222.848,101800000.0
2006-10-27 21:30:00,222.887,222.903,222.838,222.848,142300000.0
2006-10-27 21:31:00,222.858,222.86,222.817,222.847,78300000.0
2006-10-27 21:32:00,222.854,222.877,222.853,222.877,92400001.0
2006-10-27 21:33:00,222.862,222.877,222.847,222.868,167299999.0
2006-10-27 21:34:00,222.874,222.886,222.844,222.877,123599999.0
2006-10-27 21:35:00,222.853,222.882,222.852,222.88,55800001.0
2006-10-27 21:36:00,222.89,222.89,222.851,222.866,67300000.0
2006-10-27 21:37:00,222.866,222.877,222.838,222.867,126500000.0
2006-10-27 21:38:00,222.866,222.876,222.829,222.829,50300000.0
2006-10-27 21:39:00,222.838,222.878,222.836,222.857,47400000.0
2006-10-27 21:40:00,222.86,222.875,222.833,222.842,58900000.0
2006-10-27 21:41:00,222.824,222.855,222.824,222.848,51800000.0
2006-10-27 21:42:00,222.868,222.889,222.847,222.872,127400000.0
2006-10-27 21:43:00,222.879,222.886,222.873,222.884,41200000.0
2006-10-27 21:44:00,222.87,222.894,222.847,222.894,270400000.0
2006-10-27 21:45:00,222.915,222.949,222.915,222.923,75100000.0
2006-10-27 21:46:00,222.892,222.92,222.865,222.876,146700001.0
2006-10-27 21:47:00,222.926,222.929,222.907,222.923,65900000.0
2006-10-27 21:48:00,222.925,222.95,222.905,222.937,189100000.0
2006-10-27 21:49:00,222.914,222.914,222.852,222.89,45900000.0
2006-10-27 21:50:00,222.928,222.942,222.916,222.942,26700000.0
2006-10-27 21:51:00,222.944,222.945,222.927,222.938,108100000.0
2006-10-27 21:52:00,222.957,222.957,222.893,222.904,45300000.0
2006-10-27 21:53:00,222.954,222.954,222.922,222.922,38500000.0
2006-10-27 21:54:00,222.883,222.93,222.872,222.93,107600000.0
2006-10-27 21:55:00,222.937,222.937,222.873,222.926,50000001.0
2006-10-27 21:56:00,222.935,222.961,222.911,222.959,67299999.0
2006-10-27 21:57:00,222.955,222.975,222.955,222.972,83899999.0
2006-10-27 21:58:00,222.966,222.98,222.944,222.969,43100000.0
2006-10-27 21:59:00,222.981,223.009,222.981,222.999,174900000.0
2006-10-27 22:00:00,222.987,223.01,222.983,222.985,180199999.0
2006-10-27 22:01:00,222.984,222.984,222.942,222.963,221099999.0
2006-10-27 22:02:00,222.982,222.982,222.898,222.898,239300000.0
2006-10-27 22:03:00,222.937,222.946,222.906,222.914,104100001.0
2006-10-27 22:04:00,222.905,222.959,222.905,222.959,189599999.0
2006-10-27 22:05:00,222.937,222.954,222.882,222.913,77300000.0
2006-10-27 22:06:00,222.923,222.955,222.923,222.943,69000000.0
2006-10-27 22:07:00,222.918,222.925,222.905,222.925,59499999.0
2006-10-27 22:08:00,222.903,222.92,222.877,222.915,42200000.0
2006-10-27 22:09:00,222.914,222.927,222.914,222.925,17600000.0
2006-10-27 22:10:00,222.912,222.937,222.912,222.921,48300002.0
2006-10-27 22:11:00,222.928,222.939,222.87,222.936,62100000.0
2006-10-27 22:12:00,222.925,222.932,222.885,222.909,76800000.0
2006-10-27 22:13:00,222.902,222.91,222.884,222.91,51500000.0
2006-10-27 22:14:00,222.898,222.898,222.859,222.863,83000000.0
2006-10-27 22:15:00,222.861,222.873,222.839,222.855,212400001.0
2006-10-27 22:16:00,222.849,222.863,222.849,222.86,211099999.0
2006-10-27 22:17:00,222.865,222.879,222.827,222.879,38200000.0
2006-10-27 22:18:00,222.874,222.924,222.859,222.923,77200000.0
2006-10-27 22:19:00,222.897,222.897,222.843,222.893,78600000.0
2006-10-27 22:20:00,222.923,222.933,222.897,222.933,58300000.0
2006-10-27 22:21:00,222.916,222.93,222.904,222.904,23600000.0
2006-10-27 22:22:00,222.883,222.912,222.869,222.899,90400000.0
2006-10-27 22:23:00,222.899,222.903,222.871,222.871,67200000.0
2006-10-27 22:24:00,222.863,222.891,222.831,222.885,84199999.0
2006-10-27 22:25:00,222.873,222.884,222.869,222.875,85000000.0
2006-10-27 22:26:00,222.838,222.877,222.838,222.877,77900000.0
2006-10-27 22:27:00,222.887,222.902,222.865,222.881,207800000.0
2006-10-27 22:28:00,222.881,222.913,222.864,222.902,40899999.0
2006-10-27 22:29:00,222.908,222.913,222.874,222.913,139900001.0
2006-10-27 22:30:00,222.921,222.94,222.915,222.94,40200000.0
2006-10-27 22:31:00,222.946,222.953,222.943,222.945,66900001.0
2006-10-27 22:32:00,222.934,222.951,222.906,222.931,110599999.0
2006-10-27 22:33:00,222.941,222.978,222.934,222.967,170700000.0
2006-10-27 22:34:00,222.965,223.002,222.951,222.991,276200000.0
2006-10-27 22:35:00,223.001,223.005,222.975,223.005,61600000.0
2006-10-27 22:36:00,223.017,223.024,222.997,223.012,120100000.0
2006-10-27 22:37:00,223.022,223.035,222.993,223.035,97600000.0
2006-10-27 22:38:00,223.058,223.067,223.048,223.067,22900000.0
2006-10-27 22:39:00,223.039,223.039,223.023,223.038,62699999.0
2006-10-27 22:40:00,223.054,223.061,223.003,223.036,65000000.0
2006-10-27 22:41:00,223.052,223.054,223.041,223.047,51400000.0
2006-10-27 22:42:00,223.051,223.064,223.034,223.053,38700001.0
2006-10-27 22:43:00,223.027,223.078,223.023,223.077,64900000.0
2006-10-27 22:44:00,223.083,223.098,223.057,223.061,124400001.0
2006-10-27 22:45:00,223.099,223.099,223.035,223.073,70700000.0
2006-10-27 22:46:00,223.062,223.096,223.049,223.096,98599998.0
2006-10-27 22:47:00,223.098,223.107,223.052,223.091,96000000.0
2006-10-27 22:48:00,223.106,223.114,223.096,223.11,132600000.0
2006-10-27 22:49:00,223.106,223.106,223.074,223.093,25700000.0
2006-10-27 22:50:00,223.096,223.096,223.014,223.014,57700000.0
2006-10-27 22:51:00,223.068,223.089,223.055,223.075,63800000.0
2006-10-27 22:52:00,223.078,223.096,223.074,223.092,71400000.0
2006-10-27 22:53:00,223.091,223.1,223.045,223.083,127800001.0
2006-10-27 22:54:00,223.076,223.086,223.025,223.086,38600000.0
2006-10-27 22:55:00,223.088,223.099,223.058,223.069,60200000.0
2006-10-27 22:56:00,223.104,223.135,223.097,223.109,33500000.0
2006-10-27 22:57:00,223.132,223.132,223.107,223.107,77800000.0
2006-10-27 22:58:00,223.104,223.156,223.095,223.156,24000000.0
2006-10-27 22:59:00,223.147,223.147,223.108,223.124,79699999.0
2006-10-30 00:00:00,222.624,222.639,222.603,222.614,53400000.0
2006-10-30 00:01:00,222.607,222.648,222.59,222.648,31900000.0
2006-10-30 00:02:00,222.636,222.658,222.622,222.64,42900000.0
2006-10-30 00:03:00,222.63,222.823,222.629,222.713,58400000.0
2006-10-30 00:04:00,222.638,222.652,222.618,222.652,34300000.0
2006-10-30 00:05:00,222.642,222.643,222.622,222.632,58099999.0
2006-10-30 00:06:00,222.662,222.673,222.625,222.637,53300000.0
2006-10-30 00:07:00,222.64,222.65,222.626,222.65,46200000.0
2006-10-30 00:08:00,222.637,222.659,222.626,222.658,54600000.0
2006-10-30 00:09:00,222.634,222.658,222.62,222.654,49500000.0
2006-10-30 00:10:00,222.621,222.658,222.612,222.627,64600001.0
2006-10-30 00:11:00,222.637,222.656,222.609,222.633,58900000.0
2006-10-30 00:12:00,222.647,222.661,222.63,222.631,65900000.0
2006-10-30 00:13:00,222.651,222.668,222.635,222.642,40300000.0
2006-10-30 00:14:00,222.638,222.712,222.624,222.672,66700000.0
2006-10-30 00:15:00,222.672,222.687,222.65,222.65,24400000.0
2006-10-30 00:16:00,222.652,222.709,222.652,222.683,76199999.0
2006-10-30 00:17:00,222.699,222.709,222.676,222.697,44300001.0
2006-10-30 00:18:00,223.084,223.084,222.675,222.686,58500000.0
2006-10-30 00:19:00,222.705,222.712,222.667,222.677,37600000.0
2006-10-30 00:20:00,222.695,222.741,222.692,222.733,52300000.0
2006-10-30 00:21:00,222.681,222.711,222.674,222.697,66899999.0
2006-10-30 00:22:00,222.711,222.726,222.698,222.698,34700000.0
2006-10-30 00:23:00,222.724,222.754,222.703,222.752,33200000.0
2006-10-30 00:24:00,222.759,222.76,222.736,222.736,41700000.0
2006-10-30 00:25:00,222.726,222.757,222.726,222.736,56500000.0
2006-10-30 00:26:00,222.741,222.798,222.741,222.787,31800000.0
2006-10-30 00:27:00,222.757,222.776,222.757,222.776,72899999.0
2006-10-30 00:28:00,222.801,222.82,222.78,222.788,49800001.0
2006-10-30 00:29:00,222.796,222.815,222.795,222.8,90099999.0
2006-10-30 00:30:00,222.806,222.856,222.806,222.84,52500000.0
2006-10-30 00:31:00,222.856,222.891,222.855,222.855,26400000.0
2006-10-30 00:32:00,222.852,222.865,222.836,222.847,31500000.0
2006-10-30 00:33:00,222.853,222.855,222.813,222.844,24400000.0
2006-10-30 00:34:00,222.853,222.87,222.853,222.87,29000000.0
2006-10-30 00:35:00,222.877,222.894,222.867,222.889,52600000.0
2006-10-30 00:36:00,222.888,222.905,222.873,222.876,48200000.0
2006-10-30 00:37:00,222.889,222.898,222.869,222.885,38600000.0
2006-10-30 00:38:00,222.877,222.878,222.851,222.854,37300000.0
2006-10-30 00:39:00,222.872,222.873,222.856,222.861,26200000.0
2006-10-30 00:40:00,222.884,222.902,222.859,222.859,30000000.0
2006-10-30 00:41:00,222.881,222.89,222.864,222.877,55800000.0
2006-10-30 00:42:00,222.874,222.881,222.865,222.865,71200000.0
2006-10-30 00:43:00,222.881,222.887,222.866,222.87,40100000.0
2006-10-30 00:44:00,222.876,222.876,222.852,222.861,27900000.0
2006-10-30 00:45:00,222.852,222.877,222.841,222.855,37800000.0
2006-10-30 00:46:00,222.855,222.876,222.855,222.855,78899999.0
2006-10-30 00:47:00,222.861,222.87,222.85,222.85,45900000.0
2006-10-30 00:48:00,222.854,222.889,222.854,222.865,67500001.0
2006-10-30 00:49:00,222.851,222.903,222.851,222.883,54400000.0
2006-10-30 00:50:00,222.903,222.97,222.882,222.97,46200000.0
2006-10-30 00:51:00,222.9,222.926,222.9,222.9,68800001.0
2006-10-30 00:52:00,222.874,222.905,222.869,222.87,98899999.0
2006-10-30 00:53:00,222.894,222.894,222.861,222.87,54100000.0
2006-10-30 00:54:00,222.865,222.886,222.865,222.886,47400000.0
2006-10-30 00:55:00,222.88,222.935,222.87,222.899,24000000.0
2006-10-30 00:56:00,222.875,222.875,222.846,222.856,29200000.0
2006-10-30 00:57:00,222.884,222.9,222.844,222.86,72100000.0
2006-10-30 00:58:00,222.829,222.832,222.815,222.819,99100000.0
2006-10-30 00:59:00,222.823,222.844,222.806,222.834,31200000.0
2006-10-30 01:00:00,222.849,222.853,222.819,222.834,63200000.0
2006-10-30 01:01:00,222.84,222.858,222.79,222.808,54300000.0
2006-10-30 01:02:00,222.842,222.869,222.835,222.835,115600001.0
2006-10-30 01:03:00,222.816,222.849,222.806,222.825,43100000.0
2006-10-30 01:04:00,222.846,222.866,222.832,222.843,47200000.0
2006-10-30 01:05:00,222.85,222.897,222.85,222.884,41100000.0
2006-10-30 01:06:00,222.887,222.887,222.817,222.842,49199999.0
2006-10-30 01:07:00,222.855,222.87,222.827,222.832,29200000.0
2006-10-30 01:08:00,222.848,222.852,222.833,222.84,42600000.0
2006-10-30 01:09:00,222.822,222.842,222.818,222.826,62900000.0
2006-10-30 01:10:00,222.831,222.859,222.831,222.832,34700000.0
2006-10-30 01:11:00,222.83,222.85,222.817,222.842,66300000.0
2006-10-30 01:12:00,222.845,222.847,222.83,222.834,36499999.0
2006-10-30 01:13:00,222.83,222.83,222.81,222.825,37000000.0
2006-10-30 01:14:00,222.823,222.845,222.796,222.845,66600000.0
2006-10-30 01:15:00,222.856,222.856,222.825,222.825,52000000.0
2006-10-30 01:16:00,222.823,222.837,222.817,222.833,32900000.0
2006-10-30 01:17:00,222.841,222.841,222.801,222.835,43400000.0
2006-10-30 01:18:00,222.84,222.84,222.793,222.817,40500000.0
2006-10-30 01:19:00,222.844,222.845,222.806,222.845,28600000.0
2006-10-30 01:20:00,222.846,222.858,222.836,222.849,67900001.0
2006-10-30 01:21:00,222.869,222.869,222.832,222.834,60600000.0
2006-10-30 01:22:00,222.842,222.85,222.807,222.815,52200000.0
2006-10-30 01:23:00,222.839,222.849,222.814,222.817,73500000.0
2006-10-30 01:24:00,222.861,222.861,222.834,222.842,57800000.0
2006-10-30 01:25:00,222.803,222.815,222.77,222.812,30200000.0
2006-10-30 01:26:00,222.815,222.835,222.815,222.824,49300000.0
2006-10-30 01:27:00,222.822,222.822,222.783,222.807,48700000.0
2006-10-30 01:28:00,222.827,222.846,222.819,222.83,32500000.0
2006-10-30 01:29:00,222.822,222.837,222.808,222.831,77000000.0
2006-10-30 01:30:00,222.836,222.84,222.815,222.84,59800000.0
2006-10-30 01:31:00,222.842,222.883,222.834,222.883,28000000.0
2006-10-30 01:32:00,222.889,222.927,222.889,222.913,40600000.0
2006-10-30 01:33:00,222.904,222.904,222.869,222.869,49400000.0
2006-10-30 01:34:00,222.81,222.849,222.782,222.847,72300000.0
2006-10-30 01:35:00,222.842,222.858,222.808,222.81,46100000.0
2006-10-30 01:36:00,222.809,222.833,222.795,222.814,26000000.0
2006-10-30 01:37:00,222.816,222.853,222.8,222.853,44500000.0
2006-10-30 01:38:00,222.852,222.86,222.851,222.86,70700001.0
2006-10-30 01:39:00,222.879,222.929,222.879,222.916,49600000.0
2006-10-30 01:40:00,222.897,222.905,222.864,222.892,60100000.0
2006-10-30 01:41:00,222.878,222.878,222.833,222.853,42500001.0
2006-10-30 01:42:00,222.877,222.89,222.858,222.881,43500000.0
2006-10-30 01:43:00,222.845,222.903,222.841,222.897,69899999.0
2006-10-30 01:44:00,222.897,222.905,222.854,222.905,57099999.0
2006-10-30 01:45:00,222.9,222.954,222.9,222.918,53900000.0
2006-10-30 01:46:00,222.93,222.958,222.917,222.953,71800000.0
2006-10-30 01:47:00,222.959,222.983,222.939,222.983,60700000.0
2006-10-30 01:48:00,223.011,223.027,222.976,222.995,39900000.0
2006-10-30 01:49:00,222.998,223.025,222.976,223.009,42600000.0
2006-10-30 01:50:00,223.024,223.024,222.965,222.985,40800000.0
2006-10-30 01:51:00,222.966,222.983,222.944,222.96,34000000.0
2006-10-30 01:52:00,222.946,222.992,222.944,222.992,35400000.0
2006-10-30 01:53:00,222.986,222.998,222.983,222.989,50600000.0
2006-10-30 01:54:00,222.949,222.982,222.929,222.946,72200000.0
2006-10-30 01:55:00,222.943,222.967,222.943,222.943,90699999.0
2006-10-30 01:56:00,222.947,222.975,222.932,222.975,42200000.0
2006-10-30 01:57:00,222.97,222.97,222.869,222.869,55600000.0
2006-10-30 01:58:00,222.868,222.886,222.866,222.866,34299999.0
2006-10-30 01:59:00,222.867,222.867,222.817,222.828,66299998.0
2006-10-30 02:00:00,222.832,222.865,222.832,222.853,16800000.0
2006-10-30 02:01:00,222.852,222.856,222.824,222.838,50600000.0
2006-10-30 02:02:00,222.865,222.868,222.798,222.842,58899999.0
2006-10-30 02:03:00,222.87,222.878,222.835,222.855,36400000.0
2006-10-30 02:04:00,222.877,222.877,222.838,222.848,31300000.0
2006-10-30 02:05:00,222.845,222.857,222.824,222.852,19800000.0
2006-10-30 02:06:00,222.888,222.888,222.86,222.865,48500001.0
2006-10-30 02:07:00,222.855,222.872,222.828,222.865,39900000.0
2006-10-30 02:08:00,222.859,222.859,222.807,222.807,70000000.0
2006-10-30 02:09:00,222.825,222.855,222.817,222.855,44600000.0
2006-10-30 02:10:00,222.85,222.85,222.789,222.789,70300000.0
2006-10-30 02:11:00,222.841,222.87,222.836,222.87,52500000.0
2006-10-30 02:12:00,222.857,222.871,222.836,222.86,58500000.0
2006-10-30 02:13:00,222.827,222.853,222.803,222.847,47899999.0
2006-10-30 02:14:00,222.85,222.875,222.843,222.862,62499999.0
2006-10-30 02:15:00,222.843,222.866,222.812,222.812,33300000.0
2006-10-30 02:16:00,222.817,222.829,222.802,222.82,37800000.0
2006-10-30 02:17:00,222.823,222.84,222.798,222.835,52700000.0
2006-10-30 02:18:00,222.855,222.873,222.842,222.85,30900000.0
2006-10-30 02:19:00,222.843,222.849,222.82,222.845,54000000.0
2006-10-30 02:20:00,222.849,222.893,222.846,222.893,24200000.0
2006-10-30 02:21:00,222.893,222.896,222.872,222.887,28300000.0
2006-10-30 02:22:00,222.866,222.871,222.843,222.843,87600001.0
2006-10-30 02:23:00,222.861,222.874,222.843,222.864,50600000.0
2006-10-30 02:24:00,222.894,222.894,222.842,222.842,60800000.0
2006-10-30 02:25:00,222.915,222.923,222.868,222.869,35100000.0
2006-10-30 02:26:00,222.854,222.873,222.83,222.836,57900000.0
2006-10-30 02:27:00,222.848,222.858,222.837,222.858,63700001.0
2006-10-30 02:28:00,222.855,222.855,222.828,222.844,47500000.0
2006-10-30 02:29:00,222.856,222.862,222.818,222.823,30899999.0
2006-10-30 02:30:00,222.853,222.853,222.805,222.805,75800000.0
2006-10-30 02:31:00,222.811,222.831,222.792,222.83,36600000.0
2006-10-30 02:32:00,222.824,222.831,222.813,222.831,40300000.0
2006-10-30 02:33:00,222.831,222.831,222.815,222.815,28200000.0
2006-10-30 02:34:00,222.794,222.85,222.792,222.85,93800002.0
2006-10-30 02:35:00,222.862,222.874,222.853,222.86,64800000.0
2006-10-30 02:36:00,222.85,222.87,222.805,222.831,53400000.0
2006-10-30 02:37:00,222.856,222.875,222.845,222.875,53799999.0
2006-10-30 02:38:00,222.864,222.872,222.849,222.855,35800000.0
2006-10-30 02:39:00,222.866,222.901,222.828,222.901,78300001.0
2006-10-30 02:40:00,222.897,222.907,222.878,222.902,63600000.0
2006-10-30 02:41:00,222.929,222.929,222.861,222.904,42500000.0
2006-10-30 02:42:00,222.86,222.906,222.859,222.892,69500001.0
2006-10-30 02:43:00,222.906,222.907,222.894,222.907,43600000.0
2006-10-30 02:44:00,222.885,222.889,222.846,222.889,53800001.0
2006-10-30 02:45:00,222.838,222.866,222.832,222.866,64800000.0
2006-10-30 02:46:00,222.868,222.868,222.842,222.842,35300000.0
2006-10-30 02:47:00,222.879,222.879,222.85,222.875,33900000.0
2006-10-30 02:48:00,222.883,222.901,222.881,222.881,49000000.0
2006-10-30 02:49:00,222.889,222.907,222.881,222.888,72200000.0
2006-10-30 02:50:00,222.889,222.898,222.874,222.875,72700000.0
2006-10-30 02:51:00,222.896,222.907,222.877,222.895,51899999.0
2006-10-30 02:52:00,222.87,222.874,222.827,222.836,47100000.0
2006-10-30 02:53:00,222.833,222.853,222.819,222.834,34300000.0
2006-10-30 02:54:00,222.833,222.862,222.833,222.862,29000000.0
2006-10-30 02:55:00,222.845,222.878,222.845,222.878,62300001.0
2006-10-30 02:56:00,222.858,222.916,222.855,222.916,75100000.0
2006-10-30 02:57:00,222.927,222.927,222.907,222.911,55000000.0
2006-10-30 02:58:00,222.908,222.908,222.889,222.903,60200000.0
2006-10-30 02:59:00,222.91,222.911,222.88,222.906,53500000.0
2006-10-30 03:00:00,222.885,222.885,222.856,222.864,52200000.0
2006-10-30 03:01:00,222.882,222.882,222.854,222.854,55700000.0
2006-10-30 03:02:00,222.852,222.852,222.808,222.829,14600000.0
2006-10-30 03:03:00,222.837,222.84,222.826,222.831,23600000.0
2006-10-30 03:04:00,222.811,222.832,222.79,222.803,43200000.0
2006-10-30 03:05:00,222.767,222.809,222.767,222.8,45200000.0
2006-10-30 03:06:00,222.804,222.815,222.793,222.807,43400000.0
2006-10-30 03:07:00,222.799,222.799,222.764,222.765,31900000.0
2006-10-30 03:08:00,222.763,222.763,222.671,222.671,71700000.0
2006-10-30 03:09:00,222.666,222.694,222.662,222.67,62000000.0
2006-10-30 03:10:00,222.671,222.73,222.671,222.707,41700000.0
2006-10-30 03:11:00,222.705,222.727,222.667,222.667,64100000.0
2006-10-30 03:12:00,222.674,222.681,222.662,222.681,31900000.0
2006-10-30 03:13:00,222.678,222.681,222.653,222.663,71100000.0
2006-10-30 03:14:00,222.655,222.662,222.631,222.66,92300000.0
2006-10-30 03:15:00,222.653,222.657,222.619,222.625,46400000.0
2006-10-30 03:16:00,222.624,222.634,222.621,222.623,44400000.0
2006-10-30 03:17:00,222.606,222.606,222.574,222.592,32800000.0
2006-10-30 03:18:00,222.577,222.591,222.577,222.583,73600000.0
2006-10-30 03:19:00,222.508,222.568,222.507,222.557,47300000.0
2006-10-30 03:20:00,222.527,222.573,222.527,222.566,36600000.0
2006-10-30 03:21:00,222.579,222.586,222.551,222.582,63300000.0
2006-10-30 03:22:00,222.558,222.572,222.541,222.57,59200000.0
2006-10-30 03:23:00,222.582,222.582,222.541,222.541,58300000.0
2006-10-30 03:24:00,222.561,222.58,222.535,222.58,63399999.0
2006-10-30 03:25:00,222.572,222.572,222.544,222.548,34700000.0
2006-10-30 03:26:00,222.552,222.57,222.524,222.544,28100000.0
2006-10-30 03:27:00,222.556,222.6,222.556,222.6,23600000.0
2006-10-30 03:28:00,222.6,222.619,222.579,222.619,47500001.0
2006-10-30 03:29:00,222.62,222.645,222.599,222.639,36800001.0
2006-10-30 03:30:00,222.637,222.649,222.617,222.617,56100001.0
2006-10-30 03:31:00,222.642,222.642,222.595,222.629,43900000.0
2006-10-30 03:32:00,222.626,222.626,222.562,222.618,50300000.0
2006-10-30 03:33:00,222.63,222.645,222.619,222.645,39100001.0
2006-10-30 03:34:00,222.646,222.646,222.584,222.608,42400000.0
2006-10-30 03:35:00,222.6,222.637,222.6,222.63,67899999.0
2006-10-30 03:36:00,222.64,222.64,222.617,222.632,98900002.0
2006-10-30 03:37:00,222.653,222.653,222.607,222.607,18700000.0
2006-10-30 03:38:00,222.6,222.613,222.583,222.613,34200000.0
2006-10-30 03:39:00,222.58,222.615,222.558,222.615,38299999.0
2006-10-30 03:40:00,222.61,222.633,222.579,222.633,51000000.0
2006-10-30 03:41:00,222.623,222.625,222.587,222.625,76400000.0
2006-10-30 03:42:00,222.624,222.638,222.612,222.615,58900000.0
2006-10-30 03:43:00,222.634,222.636,222.613,222.615,51100000.0
2006-10-30 03:44:00,222.61,222.61,222.57,222.578,48100001.0
2006-10-30 03:45:00,222.587,222.601,222.579,222.582,63300000.0
2006-10-30 03:46:00,222.57,222.591,222.508,222.516,59099999.0
2006-10-30 03:47:00,222.562,222.565,222.503,222.54,43000000.0
2006-10-30 03:48:00,222.539,222.543,222.467,222.467,70900000.0
2006-10-30 03:49:00,222.467,222.481,222.465,222.48,36300000.0
2006-10-30 03:50:00,222.477,222.483,222.477,222.483,16800000.0
2006-10-30 03:51:00,222.476,222.483,222.466,222.476,27300000.0
2006-10-30 03:52:00,222.493,222.526,222.493,222.525,76099999.0
2006-10-30 03:53:00,222.54,222.559,222.53,222.543,61100000.0
2006-10-30 03:54:00,222.541,222.548,222.532,222.548,16400000.0
2006-10-30 03:55:00,222.555,222.555,222.523,222.531,28000000.0
2006-10-30 03:56:00,222.539,222.566,222.539,222.553,68100000.0
2006-10-30 03:57:00,222.533,222.557,222.522,222.528,119600001.0
2006-10-30 03:58:00,222.538,222.56,222.524,222.56,42700000.0
2006-10-30 03:59:00,222.546,222.572,222.54,222.572,50599999.0
2006-10-30 04:00:00,222.582,222.589,222.57,222.577,45399999.0
2006-10-30 04:01:00,222.581,222.589,222.577,222.577,47200000.0
2006-10-30 04:02:00,222.559,222.565,222.515,222.565,76900001.0
2006-10-30 04:03:00,222.555,222.56,222.515,222.552,87200001.0
2006-10-30 04:04:00,222.579,222.587,222.575,222.575,48000000.0
2006-10-30 04:05:00,222.533,222.589,222.533,222.586,111700001.0
2006-10-30 04:06:00,222.564,222.596,222.56,222.582,44900000.0
2006-10-30 04:07:00,222.627,222.687,222.614,222.687,52500000.0
2006-10-30 04:08:00,222.702,222.702,222.661,222.689,73999999.0
2006-10-30 04:09:00,222.677,222.683,222.647,222.647,62700000.0
2006-10-30 04:10:00,222.656,222.664,222.614,222.614,68600000.0
2006-10-30 04:11:00,222.599,222.623,222.589,222.589,77100000.0
2006-10-30 04:12:00,222.584,222.623,222.576,222.576,69000000.0
2006-10-30 04:13:00,222.553,222.587,222.534,222.584,41100000.0
2006-10-30 04:14:00,222.585,222.601,222.582,222.601,43400000.0
2006-10-30 04:15:00,222.593,222.631,222.581,222.631,44100000.0
2006-10-30 04:16:00,222.615,222.625,222.589,222.608,22700000.0
2006-10-30 04:17:00,222.6,222.623,222.597,222.623,81700000.0
2006-10-30 04:18:00,222.61,222.61,222.561,222.586,51299999.0
2006-10-30 04:19:00,222.573,222.639,222.56,222.639,18500000.0
2006-10-30 04:20:00,222.639,222.639,222.618,222.618,79300000.0
2006-10-30 04:21:00,222.604,222.617,222.599,222.601,38700000.0
2006-10-30 04:22:00,222.583,222.635,222.57,222.629,50100000.0
2006-10-30 04:23:00,222.632,222.656,222.627,222.627,64000000.0
2006-10-30 04:24:00,222.625,222.639,222.615,222.639,77400000.0
2006-10-30 04:25:00,222.615,222.638,222.606,222.638,45500000.0
2006-10-30 04:26:00,222.638,222.638,222.584,222.638,42800000.0
2006-10-30 04:27:00,222.616,222.658,222.598,222.648,57800000.0
2006-10-30 04:28:00,222.626,222.626,222.607,222.62,19800000.0
2006-10-30 04:29:00,222.638,222.642,222.59,222.615,44900000.0
2006-10-30 04:30:00,222.647,222.647,222.578,222.613,40100001.0
2006-10-30 04:31:00,222.639,222.639,222.591,222.615,78800000.0
2006-10-30 04:32:00,222.596,222.596,222.557,222.579,43500000.0
2006-10-30 04:33:00,222.581,222.592,222.547,222.588,57200000.0
2006-10-30 04:34:00,222.589,222.59,222.574,222.59,53500001.0
2006-10-30 04:35:00,222.588,222.634,222.588,222.619,48600000.0
2006-10-30 04:36:00,222.615,222.657,222.605,222.657,45200001.0
2006-10-30 04:37:00,222.662,222.662,222.609,222.641,55400000.0
2006-10-30 04:38:00,222.663,222.676,222.662,222.665,30000000.0
2006-10-30 04:39:00,222.653,222.653,222.616,222.638,42399999.0
2006-10-30 04:40:00,222.636,222.636,222.602,222.62,49600000.0
2006-10-30 04:41:00,222.618,222.655,222.595,222.655,49000000.0
2006-10-30 04:42:00,222.634,222.636,222.585,222.61,70500000.0
2006-10-30 04:43:00,222.572,222.643,222.555,222.62,24700000.0
2006-10-30 04:44:00,222.604,222.62,222.551,222.618,51300000.0
2006-10-30 04:45:00,222.605,222.626,222.592,222.592,47400001.0
2006-10-30 04:46:00,222.585,222.598,222.549,222.57,36000000.0
2006-10-30 04:47:00,222.53,222.544,222.492,222.544,53500001.0
2006-10-30 04:48:00,222.556,222.56,222.54,222.557,85000000.0
2006-10-30 04:49:00,222.565,222.568,222.52,222.559,59700000.0
2006-10-30 04:50:00,222.573,222.587,222.57,222.587,70999999.0
2006-10-30 04:51:00,222.588,222.609,222.575,222.609,17600000.0
2006-10-30 04:52:00,222.588,222.588,222.546,222.552,49000000.0
2006-10-30 04:53:00,222.558,222.569,222.523,222.569,45800000.0
2006-10-30 04:54:00,222.584,222.584,222.557,222.576,26200000.0
2006-10-30 04:55:00,222.559,222.559,222.529,222.533,50100000.0
2006-10-30 04:56:00,222.557,222.574,222.528,222.574,33000000.0
2006-10-30 04:57:00,222.567,222.569,222.544,222.552,46699999.0
2006-10-30 04:58:00,222.543,222.567,222.53,222.535,53500000.0
2006-10-30 04:59:00,222.52,222.553,222.517,222.553,20700000.0
2006-10-30 05:00:00,222.558,222.6,222.552,222.585,54900000.0
2006-10-30 05:01:00,222.587,222.587,222.522,222.578,76000000.0
2006-10-30 05:02:00,222.581,222.585,222.545,222.545,57000000.0
2006-10-30 05:03:00,222.528,222.56,222.513,222.558,64100000.0
2006-10-30 05:04:00,222.549,222.549,222.531,222.531,13400000.0
2006-10-30 05:05:00,222.537,222.546,222.523,222.539,39700000.0
2006-10-30 05:06:00,222.516,222.557,222.516,222.54,33400000.0
2006-10-30 05:07:00,222.559,222.559,222.512,222.554,73300001.0
2006-10-30 05:08:00,222.562,222.578,222.541,222.549,64600000.0
2006-10-30 05:09:00,222.533,222.55,222.508,222.55,49299999.0
2006-10-30 05:10:00,222.537,222.542,222.511,222.511,43900000.0
2006-10-30 05:11:00,222.541,222.592,222.521,222.57,63200001.0
2006-10-30 05:12:00,222.542,222.569,222.522,222.555,61600000.0
2006-10-30 05:13:00,222.536,222.559,222.518,222.537,74900000.0
2006-10-30 05:14:00,222.543,222.56,222.54,222.551,52400000.0
2006-10-30 05:15:00,222.536,222.554,222.517,222.546,28400000.0
2006-10-30 05:16:00,222.555,222.557,222.523,222.55,19100000.0
2006-10-30 05:17:00,222.554,222.568,222.547,222.55,28400000.0
2006-10-30 05:18:00,222.559,222.559,222.52,222.544,61799999.0
2006-10-30 05:19:00,222.561,222.561,222.531,222.538,30200000.0
2006-10-30 05:20:00,222.541,222.573,222.531,222.558,34100000.0
2006-10-30 05:21:00,222.565,222.584,222.552,222.552,39100000.0
2006-10-30 05:22:00,222.549,222.549,222.515,222.515,35100000.0
2006-10-30 05:23:00,222.523,222.538,222.519,222.521,43500000.0
2006-10-30 05:24:00,222.507,222.528,222.482,222.488,89799999.0
2006-10-30 05:25:00,222.539,222.548,222.53,222.548,52300000.0
2006-10-30 05:26:00,222.541,222.548,222.515,222.515,40600000.0
2006-10-30 05:27:00,222.518,222.542,222.516,222.522,54900000.0
2006-10-30 05:28:00,222.52,222.539,222.517,222.536,75599999.0
2006-10-30 05:29:00,222.521,222.534,222.515,222.519,32300000.0
2006-10-30 05:30:00,222.524,222.524,222.485,222.505,26000000.0
2006-10-30 05:31:00,222.478,222.478,222.433,222.439,26200000.0
2006-10-30 05:32:00,222.451,222.451,222.393,222.445,95000000.0
2006-10-30 05:33:00,222.446,222.446,222.42,222.43,68900000.0
2006-10-30 05:34:00,222.436,222.471,222.395,222.471,53700000.0
2006-10-30 05:35:00,222.471,222.488,222.439,222.469,59000000.0
2006-10-30 05:36:00,222.44,222.474,222.425,222.462,55099999.0
2006-10-30 05:37:00,222.454,222.457,222.42,222.453,74300000.0
2006-10-30 05:38:00,222.46,222.467,222.45,222.465,48700000.0
2006-10-30 05:39:00,222.469,222.483,222.469,222.475,35700000.0
2006-10-30 05:40:00,222.468,222.468,222.439,222.466,23300000.0
2006-10-30 05:41:00,222.461,222.464,222.402,222.464,60499999.0
2006-10-30 05:42:00,222.462,222.483,222.447,222.458,64100000.0
2006-10-30 05:43:00,222.428,222.463,222.421,222.463,76099999.0
2006-10-30 05:44:00,222.458,222.463,222.413,222.463,29100000.0
2006-10-30 05:45:00,222.467,222.467,222.413,222.447,64199999.0
2006-10-30 05:46:00,222.458,222.489,222.458,222.464,62499999.0
2006-10-30 05:47:00,222.448,222.448,222.415,222.426,15900000.0
2006-10-30 05:48:00,222.451,222.465,222.412,222.465,100299999.0
2006-10-30 05:49:00,222.462,222.53,222.462,222.53,25100000.0
2006-10-30 05:50:00,222.511,222.511,222.458,222.466,73700000.0
2006-10-30 05:51:00,222.496,222.533,222.47,222.502,37000000.0
2006-10-30 05:52:00,222.513,222.513,222.472,222.491,61200000.0
2006-10-30 05:53:00,222.492,222.492,222.468,222.487,85400001.0
2006-10-30 05:54:00,222.493,222.511,222.493,222.506,67099999.0
2006-10-30 05:55:00,222.477,222.513,222.477,222.495,54100000.0
2006-10-30 05:56:00,222.476,222.499,222.459,222.485,91899999.0
2006-10-30 05:57:00,222.491,222.492,222.455,222.482,30100000.0
2006-10-30 05:58:00,222.469,222.482,222.441,222.48,23500000.0
2006-10-30 05:59:00,222.504,222.517,222.494,222.502,39500000.0
2006-10-30 06:00:00,222.484,222.508,222.453,222.508,58699999.0
2006-10-30 06:01:00,222.512,222.512,222.47,222.487,65100001.0
2006-10-30 06:02:00,222.446,222.493,222.439,222.493,56600000.0
2006-10-30 06:03:00,222.497,222.51,222.473,222.473,38000000.0
2006-10-30 06:04:00,222.505,222.542,222.505,222.538,64000000.0
2006-10-30 06:05:00,222.529,222.533,222.478,222.518,59700000.0
2006-10-30 06:06:00,222.53,222.53,222.483,222.516,58399999.0
2006-10-30 06:07:00,222.514,222.543,222.493,222.506,49300000.0
2006-10-30 06:08:00,222.534,222.541,222.492,222.499,31300000.0
2006-10-30 06:09:00,222.531,222.546,222.502,222.534,59200000.0
2006-10-30 06:10:00,222.518,222.552,222.504,222.542,61300000.0
2006-10-30 06:11:00,222.524,222.602,222.518,222.599,53500002.0
2006-10-30 06:12:00,222.569,222.594,222.562,222.594,27300000.0
2006-10-30 06:13:00,222.565,222.573,222.565,222.566,59200000.0
2006-10-30 06:14:00,222.558,222.576,222.557,222.575,71299999.0
2006-10-30 06:15:00,222.576,222.6,222.568,222.6,17700000.0
2006-10-30 06:16:00,222.585,222.596,222.561,222.561,38299999.0
2006-10-30 06:17:00,222.55,222.56,222.523,222.56,45200000.0
2006-10-30 06:18:00,222.562,222.61,222.562,222.61,47100000.0
2006-10-30 06:19:00,222.624,222.625,222.578,222.621,82600000.0
2006-10-30 06:20:00,222.64,222.64,222.615,222.622,76400000.0
2006-10-30 06:21:00,222.623,222.669,222.621,222.669,49399999.0
2006-10-30 06:22:00,222.649,222.68,222.644,222.644,67000000.0
2006-10-30 06:23:00,222.657,222.657,222.636,222.647,32800000.0
2006-10-30 06:24:00,222.625,222.659,222.614,222.653,21200000.0
2006-10-30 06:25:00,222.655,222.665,222.642,222.645,41600000.0
2006-10-30 06:26:00,222.618,222.672,222.614,222.672,34700000.0
2006-10-30 06:27:00,222.64,222.653,222.637,222.647,73600001.0
2006-10-30 06:28:00,222.64,222.647,222.611,222.618,57600001.0
2006-10-30 06:29:00,222.631,222.65,222.616,222.65,89699998.0
2006-10-30 06:30:00,222.659,222.677,222.659,222.665,23900000.0
2006-10-30 06:31:00,222.677,222.695,222.631,222.689,62400000.0
2006-10-30 06:32:00,222.631,222.677,222.631,222.667,42700000.0
2006-10-30 06:33:00,222.67,222.678,222.659,222.67,46100001.0
2006-10-30 06:34:00,222.667,222.675,222.643,222.664,45299999.0
2006-10-30 06:35:00,222.689,222.715,222.688,222.71,62599999.0
2006-10-30 06:36:00,222.722,222.722,222.682,222.702,22600000.0
2006-10-30 06:37:00,222.725,222.734,222.684,222.684,31600000.0
2006-10-30 06:38:00,222.693,222.712,222.633,222.633,33800000.0
2006-10-30 06:39:00,222.662,222.691,222.64,222.655,15500000.0
2006-10-30 06:40:00,222.647,222.665,222.606,222.665,37000000.0
2006-10-30 06:41:00,222.647,222.658,222.644,222.658,30700000.0
2006-10-30 06:42:00,222.663,222.682,222.663,222.677,69800000.0
2006-10-30 06:43:00,222.669,222.676,222.656,222.66,19500000.0
2006-10-30 06:44:00,222.634,222.651,222.634,222.648,39100000.0
2006-10-30 06:45:00,222.644,222.644,222.613,222.633,74599998.0
2006-10-30 06:46:00,222.627,222.66,222.627,222.66,36800000.0
2006-10-30 06:47:00,222.642,222.645,222.612,222.645,23000000.0
2006-10-30 06:48:00,222.642,222.667,222.61,222.667,37400000.0
2006-10-30 06:49:00,222.659,222.681,222.659,222.669,35800000.0
2006-10-30 06:50:00,222.685,222.689,222.643,222.643,37000000.0
2006-10-30 06:51:00,222.658,222.727,222.638,222.667,54400001.0
2006-10-30 06:52:00,222.634,222.689,222.634,222.684,77500000.0
2006-10-30 06:53:00,222.679,222.711,222.647,222.711,53100001.0
2006-10-30 06:54:00,222.684,222.73,222.674,222.708,28600000.0
2006-10-30 06:55:00,222.675,222.696,222.658,222.658,37300001.0
2006-10-30 06:56:00,222.714,222.714,222.699,222.699,71400000.0
2006-10-30 06:57:00,222.688,222.707,222.654,222.689,43500000.0
2006-10-30 06:58:00,222.684,222.7,222.684,222.7,39600000.0
2006-10-30 06:59:00,222.699,222.699,222.648,222.692,42000000.0
2006-10-30 07:00:00,222.696,222.705,222.686,222.69,17300000.0
2006-10-30 07:01:00,222.697,222.706,222.645,222.683,75200001.0
2006-10-30 07:02:00,222.692,222.697,222.629,222.672,44100000.0
2006-10-30 07:03:00,222.694,222.696,222.669,222.673,62400001.0
2006-10-30 07:04:00,222.645,222.691,222.635,222.672,46500000.0
2006-10-30 07:05:00,222.671,222.68,222.643,222.68,128899998.0
2006-10-30 07:06:00,222.65,222.687,222.65,222.668,55100000.0
2006-10-30 07:07:00,222.678,222.678,222.648,222.648,28700000.0
2006-10-30 07:08:00,222.664,222.664,222.627,222.627,39800000.0
2006-10-30 07:09:00,222.633,222.646,222.613,222.637,83100000.0
2006-10-30 07:10:00,222.648,222.652,222.59,222.598,60000000.0
2006-10-30 07:11:00,222.593,222.625,222.591,222.607,57000000.0
2006-10-30 07:12:00,222.644,222.663,222.642,222.653,19100000.0
2006-10-30 07:13:00,222.618,222.646,222.597,222.645,92300001.0
2006-10-30 07:14:00,222.625,222.625,222.59,222.6,49800000.0
2006-10-30 07:15:00,222.605,222.625,222.572,222.615,73599999.0
2006-10-30 07:16:00,222.624,222.627,222.582,222.585,40300000.0
2006-10-30 07:17:00,222.594,222.633,222.594,222.62,26200000.0
2006-10-30 07:18:00,222.618,222.618,222.574,222.606,71499999.0
2006-10-30 07:19:00,222.629,222.629,222.601,222.608,50300000.0
2006-10-30 07:20:00,222.599,222.607,222.562,222.607,76800000.0
2006-10-30 07:21:00,222.614,222.623,222.599,222.623,43200000.0
2006-10-30 07:22:00,222.616,222.616,222.584,222.616,50300000.0
2006-10-30 07:23:00,222.632,222.633,222.587,222.629,19100000.0
2006-10-30 07:24:00,222.635,222.647,222.629,222.647,38799999.0
2006-10-30 07:25:00,222.658,222.676,222.651,222.668,52200000.0
2006-10-30 07:26:00,222.663,222.68,222.631,222.68,27000000.0
2006-10-30 07:27:00,222.679,222.683,222.647,222.682,73699998.0
2006-10-30 07:28:00,222.684,222.684,222.64,222.684,70200001.0
2006-10-30 07:29:00,222.701,222.701,222.633,222.648,62500000.0
2006-10-30 07:30:00,222.68,222.68,222.645,222.673,41000000.0
2006-10-30 07:31:00,222.687,222.694,222.673,222.679,88599999.0
2006-10-30 07:32:00,222.677,222.697,222.677,222.697,15500000.0
2006-10-30 07:33:00,222.681,222.697,222.661,222.661,26600000.0
2006-10-30 07:34:00,222.649,222.669,222.642,222.663,48500000.0
2006-10-30 07:35:00,222.662,222.671,222.647,222.662,32500000.0
2006-10-30 07:36:00,222.686,222.691,222.658,222.691,35200000.0
2006-10-30 07:37:00,222.686,222.71,222.676,222.705,75600000.0
2006-10-30 07:38:00,222.713,222.749,222.713,222.718,54900001.0
2006-10-30 07:39:00,222.747,222.755,222.725,222.752,81600000.0
2006-10-30 07:40:00,222.767,222.767,222.738,222.738,61800000.0
2006-10-30 07:41:00,222.73,222.746,222.698,222.698,63500001.0
2006-10-30 07:42:00,222.736,222.738,222.71,222.738,18200000.0
2006-10-30 07:43:00,222.753,222.753,222.712,222.73,40099999.0
2006-10-30 07:44:00,222.743,222.743,222.723,222.732,51999999.0
2006-10-30 07:45:00,222.74,222.741,222.694,222.72,75200000.0
2006-10-30 07:46:00,222.711,222.724,222.692,222.697,53200000.0
2006-10-30 07:47:00,222.727,222.749,222.723,222.729,60600000.0
2006-10-30 07:48:00,222.701,222.701,222.657,222.682,38200000.0
2006-10-30 07:49:00,222.684,222.684,222.647,222.662,42200000.0
2006-10-30 07:50:00,222.677,222.687,222.672,222.681,38100000.0
2006-10-30 07:51:00,222.698,222.704,222.65,222.661,28800000.0
2006-10-30 07:52:00,222.663,222.691,222.663,222.67,86399999.0
2006-10-30 07:53:00,222.681,222.702,222.68,222.701,38500000.0
2006-10-30 07:54:00,222.693,222.707,222.693,222.706,27900000.0
2006-10-30 07:55:00,222.685,222.703,222.666,222.668,25800000.0
2006-10-30 07:56:00,222.661,222.711,222.661,222.683,73700000.0
2006-10-30 07:57:00,222.69,222.702,222.659,222.697,59500000.0
2006-10-30 07:58:00,222.715,222.768,222.715,222.768,46000000.0
2006-10-30 07:59:00,222.765,222.776,222.739,222.776,57000000.0
2006-10-30 08:00:00,222.778,222.793,222.766,222.79,66300000.0
2006-10-30 08:01:00,222.785,222.805,222.744,222.805,60800001.0
2006-10-30 08:02:00,222.8,222.8,222.788,222.798,82699999.0
2006-10-30 08:03:00,222.795,222.795,222.775,222.783,43400000.0
2006-10-30 08:04:00,222.767,222.786,222.763,222.768,37700000.0
2006-10-30 08:05:00,222.767,222.796,222.763,222.763,36600000.0
2006-10-30 08:06:00,222.755,222.755,222.716,222.741,45000000.0
2006-10-30 08:07:00,222.73,222.744,222.729,222.73,52300001.0
2006-10-30 08:08:00,222.743,222.743,222.719,222.719,32700000.0
2006-10-30 08:09:00,222.731,222.756,222.718,222.75,42000000.0
2006-10-30 08:10:00,222.75,222.75,222.726,222.728,64100002.0
2006-10-30 08:11:00,222.73,222.73,222.701,222.718,42999999.0
2006-10-30 08:12:00,222.713,222.713,222.661,222.663,73399999.0
2006-10-30 08:13:00,222.646,222.671,222.635,222.635,62800000.0
2006-10-30 08:14:00,222.629,222.648,222.629,222.64,19000000.0
2006-10-30 08:15:00,222.654,222.681,222.646,222.664,71099999.0
2006-10-30 08:16:00,222.693,222.693,222.642,222.647,58399999.0
2006-10-30 08:17:00,222.687,222.687,222.662,222.678,74600000.0
2006-10-30 08:18:00,222.702,222.726,222.702,222.723,27600000.0
2006-10-30 08:19:00,222.713,222.724,222.693,222.71,39000000.0
2006-10-30 08:20:00,222.696,222.696,222.63,222.63,27000000.0
2006-10-30 08:21:00,222.634,222.645,222.594,222.594,63800000.0
2006-10-30 08:22:00,222.62,222.62,222.586,222.59,33200000.0
2006-10-30 08:23:00,222.636,222.641,222.596,222.639,51100000.0
2006-10-30 08:24:00,222.657,222.657,222.636,222.654,21900000.0
2006-10-30 08:25:00,222.659,222.696,222.659,222.687,40800000.0
2006-10-30 08:26:00,222.676,222.676,222.652,222.655,44600000.0
2006-10-30 08:27:00,222.662,222.683,222.662,222.67,21200000.0
2006-10-30 08:28:00,222.676,222.695,222.676,222.678,79300000.0
2006-10-30 08:29:00,222.668,222.7,222.666,222.7,44199999.0
2006-10-30 08:30:00,222.697,222.708,222.682,222.707,29000000.0
2006-10-30 08:31:00,222.714,222.761,222.705,222.761,48300000.0
2006-10-30 08:32:00,222.775,222.782,222.746,222.768,49799999.0
2006-10-30 08:33:00,222.773,222.796,222.767,222.769,49500000.0
2006-10-30 08:34:00,222.788,222.827,222.788,222.815,66300000.0
2006-10-30 08:35:00,222.807,222.845,222.797,222.845,36500000.0
2006-10-30 08:36:00,222.819,222.819,222.783,222.801,67300000.0
2006-10-30 08:37:00,222.769,222.784,222.736,222.784,65300000.0
2006-10-30 08:38:00,222.776,222.807,222.76,222.76,87100001.0
2006-10-30 08:39:00,222.793,222.793,222.76,222.76,20000000.0
2006-10-30 08:40:00,222.779,222.791,222.77,222.791,45900000.0
2006-10-30 08:41:00,222.816,222.83,222.816,222.822,49999999.0
2006-10-30 08:42:00,222.835,222.835,222.81,222.825,52300000.0
2006-10-30 08:43:00,222.803,222.803,222.768,222.768,57300001.0
2006-10-30 08:44:00,222.787,222.797,222.77,222.795,38100000.0
2006-10-30 08:45:00,222.79,222.832,222.79,222.804,49400000.0
2006-10-30 08:46:00,222.794,222.817,222.788,222.817,40299999.0
2006-10-30 08:47:00,222.797,222.799,222.777,222.782,18000000.0
2006-10-30 08:48:00,222.796,222.825,222.79,222.825,32800000.0
2006-10-30 08:49:00,222.817,222.829,222.814,222.827,61600001.0
2006-10-30 08:50:00,222.826,222.827,222.803,222.815,38700000.0
2006-10-30 08:51:00,222.807,222.83,222.786,222.83,57900000.0
2006-10-30 08:52:00,222.826,222.84,222.811,222.84,64600000.0
2006-10-30 08:53:00,222.816,222.838,222.816,222.831,39000000.0
2006-10-30 08:54:00,222.827,222.851,222.827,222.849,76499998.0
2006-10-30 08:55:00,222.849,222.862,222.844,222.862,41200000.0
2006-10-30 08:56:00,222.851,222.864,222.84,222.843,50900000.0
2006-10-30 08:57:00,222.82,222.849,222.808,222.846,23900000.0
2006-10-30 08:58:00,222.818,222.872,222.816,222.845,81000000.0
2006-10-30 08:59:00,222.856,222.856,222.838,222.842,69700002.0
2006-10-30 09:00:00,222.835,222.845,222.835,222.84,35000000.0
2006-10-30 09:01:00,222.821,222.821,222.743,222.743,81600001.0
2006-10-30 09:02:00,222.733,222.778,222.717,222.754,46200001.0
2006-10-30 09:03:00,222.729,222.774,222.723,222.774,30000001.0
2006-10-30 09:04:00,222.776,222.806,222.762,222.806,42999999.0
2006-10-30 09:05:00,222.823,222.845,222.818,222.818,51600000.0
2006-10-30 09:06:00,222.809,222.833,222.809,222.811,39500000.0
2006-10-30 09:07:00,222.816,222.858,222.812,222.858,52599999.0
2006-10-30 09:08:00,222.871,222.88,222.847,222.847,40600000.0
2006-10-30 09:09:00,222.853,222.872,222.844,222.86,62400000.0
2006-10-30 09:10:00,222.857,222.862,222.83,222.848,17100000.0
2006-10-30 09:11:00,222.845,222.861,222.818,222.82,77000000.0
2006-10-30 09:12:00,222.88,222.896,222.866,222.89,32800000.0
2006-10-30 09:13:00,222.879,222.885,222.855,222.855,36699999.0
2006-10-30 09:14:00,222.892,222.911,222.892,222.903,34700000.0
2006-10-30 09:15:00,222.907,222.917,222.896,222.896,44200000.0
2006-10-30 09:16:00,222.879,222.918,222.877,222.906,64899999.0
2006-10-30 09:17:00,222.902,222.902,222.843,222.888,69500000.0
2006-10-30 09:18:00,222.898,222.91,222.884,222.91,56500000.0
2006-10-30 09:19:00,222.908,222.923,222.908,222.913,43400001.0
2006-10-30 09:20:00,222.931,222.938,222.916,222.933,39500000.0
2006-10-30 09:21:00,222.936,222.975,222.926,222.957,30200000.0
2006-10-30 09:22:00,222.933,222.951,222.929,222.935,31200000.0
2006-10-30 09:23:00,222.916,222.916,222.836,222.836,39000000.0
2006-10-30 09:24:00,222.852,222.852,222.824,222.848,31000000.0
2006-10-30 09:25:00,222.85,222.85,222.812,222.812,69600000.0
2006-10-30 09:26:00,222.823,222.826,222.79,222.791,64600000.0
2006-10-30 09:27:00,222.803,222.826,222.795,222.826,67400000.0
2006-10-30 09:28:00,222.846,222.851,222.837,222.844,66900000.0
2006-10-30 09:29:00,222.82,222.839,222.802,222.802,61100001.0
2006-10-30 09:30:00,222.759,222.774,222.735,222.76,77400001.0
2006-10-30 09:31:00,222.769,222.796,222.765,222.78,63700000.0
2006-10-30 09:32:00,222.78,222.784,222.738,222.738,36500000.0
2006-10-30 09:33:00,222.757,222.805,222.757,222.798,73500000.0
2006-10-30 09:34:00,222.816,222.832,222.79,222.832,71100001.0
2006-10-30 09:35:00,222.837,222.863,222.833,222.833,55000000.0
2006-10-30 09:36:00,222.85,222.85,222.818,222.835,40399999.0
2006-10-30 09:37:00,222.833,222.867,222.824,222.867,50000000.0
2006-10-30 09:38:00,222.853,222.901,222.853,222.901,30300000.0
2006-10-30 09:39:00,222.927,222.967,222.927,222.963,89200001.0
2006-10-30 09:40:00,222.97,222.97,222.915,222.915,31900000.0
2006-10-30 09:41:00,222.903,222.908,222.856,222.857,29700001.0
2006-10-30 09:42:00,222.842,222.848,222.833,222.836,54800000.0
2006-10-30 09:43:00,222.812,222.849,222.786,222.849,35200000.0
2006-10-30 09:44:00,222.852,222.878,222.833,222.877,71200001.0
2006-10-30 09:45:00,222.875,222.876,222.848,222.848,46300000.0
2006-10-30 09:46:00,222.825,222.845,222.795,222.845,53800001.0
2006-10-30 09:47:00,222.834,222.834,222.825,222.83,53200000.0
2006-10-30 09:48:00,222.826,222.826,222.809,222.821,23300000.0
2006-10-30 09:49:00,222.835,222.865,222.835,222.851,39400000.0
2006-10-30 09:50:00,222.859,222.867,222.838,222.866,93299999.0
2006-10-30 09:51:00,222.869,222.883,222.831,222.831,58700000.0
2006-10-30 09:52:00,222.823,222.831,222.798,222.798,67800000.0
2006-10-30 09:53:00,222.797,222.853,222.779,222.853,43700000.0
2006-10-30 09:54:00,222.832,222.85,222.795,222.83,32100000.0
2006-10-30 09:55:00,222.834,222.845,222.816,222.825,65100000.0
2006-10-30 09:56:00,222.805,222.805,222.757,222.771,31200000.0
2006-10-30 09:57:00,222.762,222.802,222.762,222.785,41900000.0
2006-10-30 09:58:00,222.788,222.818,222.758,222.818,49000000.0
2006-10-30 09:59:00,222.827,222.834,222.799,222.806,51299999.0
2006-10-30 10:00:00,222.82,222.829,222.783,222.79,54700000.0
2006-10-30 10:01:00,222.76,222.777,222.732,222.763,70900000.0
2006-10-30 10:02:00,222.8,222.833,222.8,222.833,45500000.0
2006-10-30 10:03:00,222.805,222.899,222.79,222.899,40000000.0
2006-10-30 10:04:00,222.932,222.954,222.9,222.913,65299999.0
2006-10-30 10:05:00,222.944,222.954,222.928,222.95,47799999.0
2006-10-30 10:06:00,222.947,222.947,222.912,222.93,29000000.0
2006-10-30 10:07:00,222.948,222.96,222.934,222.939,57000000.0
2006-10-30 10:08:00,222.916,222.916,222.904,222.908,30000000.0
2006-10-30 10:09:00,222.912,222.919,222.885,222.91,75500002.0
2006-10-30 10:10:00,222.914,222.914,222.889,222.914,63500000.0
2006-10-30 10:11:00,222.888,222.93,222.885,222.93,21400000.0
2006-10-30 10:12:00,222.95,222.95,222.843,222.848,29700000.0
2006-10-30 10:13:00,222.835,222.853,222.808,222.808,61500000.0
2006-10-30 10:14:00,222.799,222.805,222.765,222.765,25600000.0
2006-10-30 10:15:00,222.752,222.752,222.719,222.73,28700000.0
2006-10-30 10:16:00,222.756,222.765,222.727,222.736,76200000.0
2006-10-30 10:17:00,222.73,222.766,222.73,222.766,68400000.0
2006-10-30 10:18:00,222.743,222.788,222.743,222.788,54600000.0
2006-10-30 10:19:00,222.77,222.789,222.758,222.789,57200000.0
2006-10-30 10:20:00,222.792,222.792,222.751,222.752,76500000.0
2006-10-30 10:21:00,222.746,222.772,222.746,222.772,56199999.0
2006-10-30 10:22:00,222.802,222.802,222.741,222.763,26600000.0
2006-10-30 10:23:00,222.785,222.807,222.785,222.79,63099999.0
2006-10-30 10:24:00,222.81,222.87,222.81,222.87,18100000.0
2006-10-30 10:25:00,222.839,222.853,222.824,222.848,35900000.0
2006-10-30 10:26:00,222.868,222.868,222.832,222.836,42800000.0
2006-10-30 10:27:00,222.853,222.869,222.836,222.845,51400000.0
2006-10-30 10:28:00,222.86,222.86,222.843,222.853,12300000.0
2006-10-30 10:29:00,222.853,222.853,222.755,222.755,57300000.0
2006-10-30 10:30:00,222.795,222.818,222.795,222.808,87300000.0
2006-10-30 10:31:00,222.817,222.864,222.817,222.844,31800000.0
2006-10-30 10:32:00,222.803,222.841,222.777,222.841,49800000.0
2006-10-30 10:33:00,222.862,222.862,222.802,222.814,82400000.0
2006-10-30 10:34:00,222.808,222.824,222.789,222.816,71900000.0
2006-10-30 10:35:00,222.796,222.809,222.762,222.762,54100000.0
2006-10-30 10:36:00,222.757,222.757,222.707,222.752,43000000.0
2006-10-30 10:37:00,222.752,222.76,222.737,222.757,38700000.0
2006-10-30 10:38:00,222.754,222.773,222.739,222.739,102400000.0
2006-10-30 10:39:00,222.72,222.745,222.711,222.728,101700000.0
2006-10-30 10:40:00,222.752,222.781,222.752,222.769,38899999.0
2006-10-30 10:41:00,222.781,222.823,222.772,222.823,77599999.0
2006-10-30 10:42:00,222.815,222.815,222.773,222.804,38100000.0
2006-10-30 10:43:00,222.802,222.84,222.792,222.84,66200000.0
2006-10-30 10:44:00,222.858,222.883,222.843,222.883,58200000.0
2006-10-30 10:45:00,222.912,222.912,222.876,222.888,25100000.0
2006-10-30 10:46:00,222.855,222.874,222.822,222.822,40800000.0
2006-10-30 10:47:00,222.832,222.858,222.804,222.851,81600000.0
2006-10-30 10:48:00,222.821,222.821,222.78,222.78,30900000.0
2006-10-30 10:49:00,222.782,222.813,222.763,222.813,28300000.0
2006-10-30 10:50:00,222.829,222.856,222.815,222.847,64000000.0
2006-10-30 10:51:00,222.859,222.869,222.84,222.856,62499999.0
2006-10-30 10:52:00,222.867,222.89,222.849,222.89,30700000.0
2006-10-30 10:53:00,222.896,222.91,222.885,222.897,56200001.0
2006-10-30 10:54:00,222.921,222.957,222.906,222.957,41300000.0
2006-10-30 10:55:00,222.956,222.956,222.925,222.933,53100001.0
2006-10-30 10:56:00,222.918,222.93,222.894,222.917,54199999.0
2006-10-30 10:57:00,222.932,222.941,222.919,222.927,37200000.0
2006-10-30 10:58:00,222.934,222.946,222.922,222.945,72300000.0
2006-10-30 10:59:00,222.946,222.993,222.932,222.993,53900000.0
2006-10-30 11:00:00,223.013,223.013,222.955,222.955,33800000.0
2006-10-30 11:01:00,222.985,223.015,222.985,223.009,21700000.0
2006-10-30 11:02:00,222.98,222.999,222.963,222.999,22000000.0
2006-10-30 11:03:00,223.007,223.024,222.981,222.985,43900000.0
2006-10-30 11:04:00,222.994,222.997,222.972,222.991,85599999.0
2006-10-30 11:05:00,222.979,222.987,222.973,222.98,27100000.0
2006-10-30 11:06:00,222.986,222.986,222.933,222.947,29100000.0
2006-10-30 11:07:00,222.945,222.969,222.94,222.94,30200000.0
2006-10-30 11:08:00,222.932,222.932,222.904,222.916,73700000.0
2006-10-30 11:09:00,222.917,222.948,222.917,222.948,37900000.0
2006-10-30 11:10:00,222.953,222.968,222.925,222.968,58600000.0
2006-10-30 11:11:00,222.977,223.023,222.977,223.023,45400000.0
2006-10-30 11:12:00,223.04,223.04,223.017,223.025,65200000.0
2006-10-30 11:13:00,223.019,223.019,222.984,222.999,41299999.0
2006-10-30 11:14:00,223.0,223.019,222.968,222.968,48000001.0
2006-10-30 11:15:00,222.962,223.006,222.962,223.002,58600000.0
2006-10-30 11:16:00,223.026,223.075,223.026,223.075,67499999.0
2006-10-30 11:17:00,223.069,223.095,223.065,223.095,50000000.0
2006-10-30 11:18:00,223.087,223.087,223.04,223.045,59300000.0
2006-10-30 11:19:00,223.013,223.022,222.987,223.009,48399999.0
2006-10-30 11:20:00,222.994,222.998,222.971,222.976,55300000.0
2006-10-30 11:21:00,222.981,222.988,222.966,222.977,63899999.0
2006-10-30 11:22:00,222.987,222.987,222.952,222.952,62700000.0
2006-10-30 11:23:00,222.938,222.962,222.938,222.961,18400000.0
2006-10-30 11:24:00,222.95,222.977,222.935,222.977,17600000.0
2006-10-30 11:25:00,222.951,222.977,222.949,222.968,57600000.0
2006-10-30 11:26:00,222.967,222.97,222.947,222.955,71000000.0
2006-10-30 11:27:00,222.956,222.958,222.89,222.89,22300000.0
2006-10-30 11:28:00,222.97,222.986,222.94,222.984,31900000.0
2006-10-30 11:29:00,223.013,223.051,223.011,223.035,61500000.0
2006-10-30 11:30:00,223.026,223.059,222.986,222.986,85500000.0
2006-10-30 11:31:00,223.004,223.023,222.977,223.021,59000000.0
2006-10-30 11:32:00,223.04,223.068,223.04,223.047,27300000.0
2006-10-30 11:33:00,223.024,223.055,223.024,223.055,35900000.0
2006-10-30 11:34:00,223.07,223.104,223.07,223.093,45800000.0
2006-10-30 11:35:00,223.081,223.131,223.081,223.131,87000001.0
2006-10-30 11:36:00,223.143,223.194,223.123,223.123,80600001.0
2006-10-30 11:37:00,223.106,223.142,223.095,223.141,29600000.0
2006-10-30 11:38:00,223.149,223.163,223.149,223.162,57100000.0
2006-10-30 11:39:00,223.163,223.171,223.151,223.171,52000000.0
2006-10-30 11:40:00,223.159,223.171,223.151,223.167,67600000.0
2006-10-30 11:41:00,223.176,223.204,223.176,223.202,30700000.0
2006-10-30 11:42:00,223.198,223.198,223.159,223.178,40400000.0
2006-10-30 11:43:00,223.176,223.177,223.139,223.139,80800000.0
2006-10-30 11:44:00,223.168,223.178,223.157,223.157,41900000.0
2006-10-30 11:45:00,223.145,223.147,223.122,223.122,62400000.0
2006-10-30 11:46:00,223.122,223.125,223.107,223.112,59900000.0
2006-10-30 11:47:00,223.124,223.125,223.114,223.114,34200000.0
2006-10-30 11:48:00,223.12,223.151,223.12,223.151,39600000.0
2006-10-30 11:49:00,223.122,223.151,223.11,223.151,77400000.0
2006-10-30 11:50:00,223.134,223.16,223.109,223.141,49299999.0
2006-10-30 11:51:00,223.137,223.169,223.137,223.156,49800000.0
2006-10-30 11:52:00,223.146,223.148,223.136,223.14,49900000.0
2006-10-30 11:53:00,223.093,223.149,223.082,223.131,95700001.0
2006-10-30 11:54:00,223.155,223.17,223.131,223.149,62299999.0
2006-10-30 11:55:00,223.16,223.16,223.135,223.135,30200000.0
2006-10-30 11:56:00,223.129,223.132,223.1,223.12,47800000.0
2006-10-30 11:57:00,223.111,223.134,223.096,223.134,59600000.0
2006-10-30 11:58:00,223.086,223.132,223.086,223.123,49800000.0
2006-10-30 11:59:00,223.127,223.127,223.075,223.075,70200000.0
2006-10-30 12:00:00,223.11,223.121,223.086,223.121,60000000.0
2006-10-30 12:01:00,223.111,223.141,223.093,223.141,77600000.0
2006-10-30 12:02:00,223.157,223.157,223.109,223.13,90900000.0
2006-10-30 12:03:00,223.124,223.135,223.095,223.129,33800000.0
2006-10-30 12:04:00,223.145,223.181,223.145,223.164,56600000.0
2006-10-30 12:05:00,223.159,223.198,223.159,223.193,27500000.0
2006-10-30 12:06:00,223.212,223.236,223.212,223.23,56499999.0
2006-10-30 12:07:00,223.226,223.272,223.226,223.263,71799999.0
2006-10-30 12:08:00,223.259,223.264,223.238,223.238,44700000.0
2006-10-30 12:09:00,223.216,223.229,223.208,223.212,54999999.0
2006-10-30 12:10:00,223.23,223.237,223.224,223.235,25600000.0
2006-10-30 12:11:00,223.216,223.216,223.148,223.157,68700000.0
2006-10-30 12:12:00,223.157,223.193,223.147,223.193,46000000.0
2006-10-30 12:13:00,223.179,223.189,223.102,223.11,27200000.0
2006-10-30 12:14:00,223.106,223.129,223.1,223.105,28900000.0
2006-10-30 12:15:00,223.099,223.111,223.069,223.069,65500000.0
2006-10-30 12:16:00,223.062,223.062,223.021,223.052,55000000.0
2006-10-30 12:17:00,223.057,223.069,223.009,223.023,112200001.0
2006-10-30 12:18:00,222.998,223.037,222.978,223.037,26600000.0
2006-10-30 12:19:00,223.048,223.048,223.018,223.018,66300000.0
2006-10-30 12:20:00,223.022,223.1,223.022,223.095,47800000.0
2006-10-30 12:21:00,223.101,223.102,223.064,223.085,73500001.0
2006-10-30 12:22:00,223.083,223.083,223.056,223.082,86099999.0
2006-10-30 12:23:00,223.1,223.119,223.085,223.1,68900001.0
2006-10-30 12:24:00,223.094,223.107,223.083,223.083,46500000.0
2006-10-30 12:25:00,223.084,223.099,223.072,223.099,44900000.0
2006-10-30 12:26:00,223.07,223.096,223.035,223.096,59800000.0
2006-10-30 12:27:00,223.111,223.123,223.111,223.119,41400000.0
2006-10-30 12:28:00,223.113,223.134,223.078,223.12,55400000.0
2006-10-30 12:29:00,223.09,223.103,223.073,223.094,53000000.0
2006-10-30 12:30:00,223.083,223.118,223.08,223.109,46700000.0
2006-10-30 12:31:00,223.148,223.15,223.13,223.13,41000000.0
2006-10-30 12:32:00,223.139,223.159,223.136,223.15,57200000.0
2006-10-30 12:33:00,223.153,223.157,223.138,223.148,36100000.0
2006-10-30 12:34:00,223.17,223.17,223.129,223.129,23500000.0
2006-10-30 12:35:00,223.12,223.124,223.1,223.12,38800000.0
2006-10-30 12:36:00,223.11,223.14,223.099,223.126,31300000.0
2006-10-30 12:37:00,223.118,223.134,223.098,223.134,57700000.0
2006-10-30 12:38:00,223.128,223.134,223.113,223.113,53700000.0
2006-10-30 12:39:00,223.098,223.12,223.098,223.12,72700000.0
2006-10-30 12:40:00,223.132,223.132,223.116,223.124,61599999.0
2006-10-30 12:41:00,223.145,223.158,223.133,223.141,48100001.0
2006-10-30 12:42:00,223.149,223.165,223.116,223.165,68200001.0
2006-10-30 12:43:00,223.177,223.177,223.126,223.145,61299998.0
2006-10-30 12:44:00,223.165,223.183,223.155,223.155,73300000.0
2006-10-30 12:45:00,223.147,223.159,223.135,223.141,54100001.0
2006-10-30 12:46:00,223.152,223.185,223.152,223.175,56200001.0
2006-10-30 12:47:00,223.188,223.211,223.188,223.2,79199999.0
2006-10-30 12:48:00,223.192,223.203,223.18,223.198,29400000.0
2006-10-30 12:49:00,223.195,223.201,223.182,223.182,108699998.0
2006-10-30 12:50:00,223.203,223.221,223.183,223.208,31700000.0
2006-10-30 12:51:00,223.166,223.201,223.156,223.19,27500000.0
2006-10-30 12:52:00,223.202,223.209,223.191,223.194,37400000.0
2006-10-30 12:53:00,223.184,223.201,223.163,223.163,75900000.0
2006-10-30 12:54:00,223.192,223.222,223.178,223.222,75499999.0
2006-10-30 12:55:00,223.211,223.211,223.177,223.19,50800000.0
2006-10-30 12:56:00,223.183,223.208,223.176,223.208,45200000.0
2006-10-30 12:57:00,223.221,223.227,223.213,223.217,47400000.0
2006-10-30 12:58:00,223.229,223.233,223.197,223.233,39700000.0
2006-10-30 12:59:00,223.24,223.24,223.218,223.229,37900000.0
2006-10-30 13:00:00,223.218,223.232,223.2,223.21,44200000.0
2006-10-30 13:01:00,223.207,223.209,223.18,223.197,60500000.0
2006-10-30 13:02:00,223.208,223.226,223.208,223.22,62500001.0
2006-10-30 13:03:00,223.215,223.232,223.215,223.23,48300000.0
2006-10-30 13:04:00,223.227,223.24,223.198,223.217,24700000.0
2006-10-30 13:05:00,223.226,223.226,223.196,223.225,68499999.0
2006-10-30 13:06:00,223.219,223.248,223.201,223.248,48900000.0
2006-10-30 13:07:00,223.248,223.261,223.223,223.243,47000000.0
2006-10-30 13:08:00,223.228,223.246,223.223,223.241,63099999.0
2006-10-30 13:09:00,223.257,223.257,223.201,223.201,67300000.0
2006-10-30 13:10:00,223.237,223.269,223.23,223.238,45800000.0
2006-10-30 13:11:00,223.251,223.251,223.172,223.172,36200000.0
2006-10-30 13:12:00,223.226,223.253,223.226,223.253,53700000.0
2006-10-30 13:13:00,223.222,223.231,223.201,223.206,41300000.0
2006-10-30 13:14:00,223.258,223.261,223.24,223.245,49099999.0
2006-10-30 13:15:00,223.229,223.254,223.206,223.225,40700000.0
2006-10-30 13:16:00,223.243,223.286,223.243,223.275,50000000.0
2006-10-30 13:17:00,223.275,223.299,223.275,223.283,48000000.0
2006-10-30 13:18:00,223.309,223.309,223.265,223.278,48100000.0
2006-10-30 13:19:00,223.247,223.247,223.191,223.191,46200000.0
2006-10-30 13:20:00,223.2,223.2,223.117,223.143,65200000.0
2006-10-30 13:21:00,223.131,223.132,223.088,223.128,55999999.0
2006-10-30 13:22:00,223.12,223.138,223.118,223.125,72700000.0
2006-10-30 13:23:00,223.136,223.136,223.097,223.109,76400000.0
2006-10-30 13:24:00,223.097,223.097,223.054,223.095,50200000.0
2006-10-30 13:25:00,223.099,223.117,223.06,223.086,47300000.0
2006-10-30 13:26:00,223.101,223.101,223.066,223.088,95500001.0
2006-10-30 13:27:00,223.096,223.096,223.057,223.069,83000000.0
2006-10-30 13:28:00,223.053,223.099,223.036,223.096,61300001.0
2006-10-30 13:29:00,223.101,223.114,223.062,223.096,31200000.0
2006-10-30 13:30:00,223.106,223.106,223.029,223.029,42800000.0
2006-10-30 13:31:00,223.005,223.005,222.974,223.002,100000000.0
2006-10-30 13:32:00,223.034,223.036,222.983,223.025,42200000.0
2006-10-30 13:33:00,223.038,223.055,223.031,223.044,19800000.0
2006-10-30 13:34:00,223.052,223.056,223.038,223.053,43700000.0
2006-10-30 13:35:00,223.056,223.066,223.042,223.058,61900000.0
2006-10-30 13:36:00,223.061,223.072,223.044,223.046,48800001.0
2006-10-30 13:37:00,223.053,223.065,223.053,223.065,34200000.0
2006-10-30 13:38:00,223.064,223.076,223.052,223.052,69100000.0
2006-10-30 13:39:00,223.06,223.065,223.05,223.065,40100000.0
2006-10-30 13:40:00,223.02,223.04,223.004,223.039,41800000.0
2006-10-30 13:41:00,223.04,223.044,223.012,223.036,60700000.0
2006-10-30 13:42:00,223.052,223.082,223.052,223.082,29900000.0
2006-10-30 13:43:00,223.119,223.132,223.099,223.116,20200000.0
2006-10-30 13:44:00,223.127,223.153,223.113,223.153,64200000.0
2006-10-30 13:45:00,223.136,223.155,223.111,223.155,29300000.0
2006-10-30 13:46:00,223.156,223.197,223.156,223.197,30800000.0
2006-10-30 13:47:00,223.211,223.211,223.188,223.202,59600000.0
2006-10-30 13:48:00,223.223,223.262,223.223,223.245,63200001.0
2006-10-30 13:49:00,223.257,223.269,223.217,223.217,40700000.0
2006-10-30 13:50:00,223.204,223.216,223.201,223.203,93600001.0
2006-10-30 13:51:00,223.209,223.21,223.184,223.19,82100000.0
2006-10-30 13:52:00,223.189,223.232,223.189,223.232,24300000.0
2006-10-30 13:53:00,223.251,223.282,223.239,223.252,36800000.0
2006-10-30 13:54:00,223.248,223.262,223.235,223.247,47600000.0
2006-10-30 13:55:00,223.252,223.269,223.228,223.249,45500000.0
2006-10-30 13:56:00,223.261,223.278,223.259,223.267,65200001.0
2006-10-30 13:57:00,223.258,223.282,223.218,223.282,57799999.0
2006-10-30 13:58:00,223.278,223.284,223.253,223.253,36000000.0
2006-10-30 13:59:00,223.234,223.247,223.209,223.247,57999999.0
2006-10-30 14:00:00,223.253,223.281,223.247,223.254,36000000.0
2006-10-30 14:01:00,223.277,223.281,223.238,223.246,64500001.0
2006-10-30 14:02:00,223.294,223.31,223.283,223.297,44700000.0
2006-10-30 14:03:00,223.296,223.318,223.264,223.281,47000001.0
2006-10-30 14:04:00,223.259,223.279,223.248,223.265,56799999.0
2006-10-30 14:05:00,223.258,223.303,223.257,223.303,38799999.0
2006-10-30 14:06:00,223.298,223.312,223.277,223.304,40400000.0
2006-10-30 14:07:00,223.314,223.331,223.301,223.32,40600000.0
2006-10-30 14:08:00,223.315,223.325,223.308,223.322,35900000.0
2006-10-30 14:09:00,223.328,223.355,223.319,223.339,47400000.0
2006-10-30 14:10:00,223.357,223.357,223.335,223.335,54699999.0
2006-10-30 14:11:00,223.331,223.343,223.325,223.325,46999999.0
2006-10-30 14:12:00,223.314,223.327,223.303,223.326,37700000.0
2006-10-30 14:13:00,223.319,223.342,223.284,223.306,57800000.0
2006-10-30 14:14:00,223.299,223.299,223.278,223.296,27100000.0
2006-10-30 14:15:00,223.29,223.29,223.253,223.253,50400000.0
2006-10-30 14:16:00,223.265,223.265,223.246,223.246,33900001.0
2006-10-30 14:17:00,223.232,223.244,223.213,223.213,39400000.0
2006-10-30 14:18:00,223.219,223.25,223.219,223.233,13300000.0
2006-10-30 14:19:00,223.231,223.231,223.187,223.201,50400000.0
2006-10-30 14:20:00,223.202,223.211,223.177,223.182,58500001.0
2006-10-30 14:21:00,223.165,223.165,223.152,223.159,43200000.0
2006-10-30 14:22:00,223.162,223.184,223.161,223.177,42200000.0
2006-10-30 14:23:00,223.181,223.181,223.141,223.156,26100000.0
2006-10-30 14:24:00,223.189,223.22,223.178,223.188,31000000.0
2006-10-30 14:25:00,223.172,223.172,223.152,223.152,14700000.0
2006-10-30 14:26:00,223.152,223.163,223.135,223.14,98100000.0
2006-10-30 14:27:00,223.146,223.187,223.146,223.187,65500000.0
2006-10-30 14:28:00,223.168,223.168,223.142,223.161,21700000.0
2006-10-30 14:29:00,223.163,223.219,223.163,223.219,35400000.0
2006-10-30 14:30:00,223.196,223.202,223.173,223.173,61300001.0
2006-10-30 14:31:00,223.156,223.173,223.156,223.162,62900000.0
2006-10-30 14:32:00,223.161,223.184,223.154,223.184,23100000.0
2006-10-30 14:33:00,223.179,223.184,223.149,223.166,52600000.0
2006-10-30 14:34:00,223.167,223.172,223.135,223.164,64200000.0
2006-10-30 14:35:00,223.159,223.159,223.137,223.15,27100000.0
2006-10-30 14:36:00,223.143,223.143,223.099,223.138,16800000.0
2006-10-30 14:37:00,223.151,223.156,223.12,223.133,58200000.0
2006-10-30 14:38:00,223.137,223.157,223.137,223.14,68900001.0
2006-10-30 14:39:00,223.13,223.146,223.11,223.11,87500002.0
2006-10-30 14:40:00,223.121,223.146,223.121,223.123,20800000.0
2006-10-30 14:41:00,223.133,223.133,223.081,223.096,41100000.0
2006-10-30 14:42:00,223.113,223.16,223.113,223.16,28800000.0
2006-10-30 14:43:00,223.162,223.17,223.14,223.14,51200000.0
2006-10-30 14:44:00,223.143,223.178,223.13,223.178,43600000.0
2006-10-30 14:45:00,223.192,223.204,223.173,223.173,64999999.0
2006-10-30 14:46:00,223.18,223.196,223.179,223.182,35400000.0
2006-10-30 14:47:00,223.183,223.22,223.18,223.207,34700000.0
2006-10-30 14:48:00,223.196,223.222,223.189,223.222,56500000.0
2006-10-30 14:49:00,223.235,223.237,223.208,223.237,31500000.0
2006-10-30 14:50:00,223.23,223.249,223.226,223.232,53400000.0
2006-10-30 14:51:00,223.239,223.241,223.163,223.205,46200000.0
2006-10-30 14:52:00,223.206,223.206,223.16,223.183,38600001.0
2006-10-30 14:53:00,223.189,223.2,223.143,223.149,52699999.0
2006-10-30 14:54:00,223.128,223.146,223.105,223.146,119600001.0
2006-10-30 14:55:00,223.144,223.151,223.119,223.119,83900001.0
2006-10-30 14:56:00,223.139,223.139,223.077,223.087,93700000.0
2006-10-30 14:57:00,223.077,223.115,223.077,223.101,57100000.0
2006-10-30 14:58:00,223.082,223.085,223.056,223.056,57400000.0
2006-10-30 14:59:00,223.051,223.072,223.051,223.056,73099999.0
2006-10-30 15:00:00,223.08,223.102,223.08,223.082,25100000.0
2006-10-30 15:01:00,223.089,223.089,223.069,223.075,31300000.0
2006-10-30 15:02:00,223.082,223.101,223.069,223.097,66200000.0
2006-10-30 15:03:00,223.095,223.103,223.076,223.087,77800001.0
2006-10-30 15:04:00,223.112,223.136,223.101,223.117,41800000.0
2006-10-30 15:05:00,223.121,223.15,223.118,223.131,28900000.0
2006-10-30 15:06:00,223.136,223.153,223.118,223.118,19500000.0
2006-10-30 15:07:00,223.123,223.152,223.111,223.124,53300000.0
2006-10-30 15:08:00,223.138,223.157,223.138,223.14,21500000.0
2006-10-30 15:09:00,223.125,223.183,223.113,223.183,41800000.0
2006-10-30 15:10:00,223.178,223.215,223.175,223.208,55600000.0
2006-10-30 15:11:00,223.222,223.25,223.177,223.196,36300000.0
2006-10-30 15:12:00,223.195,223.195,223.127,223.134,24800000.0
2006-10-30 15:13:00,223.13,223.175,223.13,223.172,33300000.0
2006-10-30 15:14:00,223.162,223.267,223.144,223.267,73400000.0
2006-10-30 15:15:00,223.274,223.275,223.224,223.242,47700001.0
2006-10-30 15:16:00,223.252,223.259,223.225,223.225,55700001.0
2006-10-30 15:17:00,223.204,223.227,223.197,223.227,41800000.0
2006-10-30 15:18:00,223.229,223.235,223.209,223.22,84100000.0
2006-10-30 15:19:00,223.214,223.214,223.163,223.163,43100000.0
2006-10-30 15:20:00,223.147,223.173,223.147,223.173,53500000.0
2006-10-30 15:21:00,223.171,223.186,223.169,223.182,36500000.0
2006-10-30 15:22:00,223.194,223.235,223.194,223.197,42600000.0
2006-10-30 15:23:00,223.193,223.218,223.193,223.195,39400000.0
2006-10-30 15:24:00,223.2,223.222,223.197,223.222,80800001.0
2006-10-30 15:25:00,223.226,223.226,223.194,223.194,41100000.0
2006-10-30 15:26:00,223.2,223.214,223.2,223.201,73800000.0
2006-10-30 15:27:00,223.198,223.216,223.175,223.193,50400000.0
2006-10-30 15:28:00,223.188,223.235,223.188,223.235,58600001.0
2006-10-30 15:29:00,223.226,223.238,223.211,223.231,66600000.0
2006-10-30 15:30:00,223.242,223.252,223.219,223.251,54300000.0
2006-10-30 15:31:00,223.244,223.256,223.189,223.189,68900000.0
2006-10-30 15:32:00,223.179,223.23,223.179,223.203,36500000.0
2006-10-30 15:33:00,223.193,223.25,223.193,223.25,57599999.0
2006-10-30 15:34:00,223.256,223.267,223.247,223.267,17600000.0
2006-10-30 15:35:00,223.279,223.279,223.229,223.246,23000000.0
2006-10-30 15:36:00,223.271,223.271,223.231,223.238,61699999.0
2006-10-30 15:37:00,223.217,223.217,223.186,223.214,36100000.0
2006-10-30 15:38:00,223.227,223.258,223.206,223.258,50800000.0
2006-10-30 15:39:00,223.245,223.26,223.228,223.254,52800000.0
2006-10-30 15:40:00,223.252,223.27,223.243,223.27,44900000.0
2006-10-30 15:41:00,223.248,223.264,223.235,223.243,37400000.0
2006-10-30 15:42:00,223.268,223.331,223.268,223.325,56100001.0
2006-10-30 15:43:00,223.339,223.339,223.298,223.31,84300001.0
2006-10-30 15:44:00,223.325,223.35,223.321,223.35,22400000.0
2006-10-30 15:45:00,223.362,223.385,223.328,223.328,57200000.0
2006-10-30 15:46:00,223.332,223.337,223.311,223.32,65100001.0
2006-10-30 15:47:00,223.307,223.352,223.306,223.35,49500000.0
2006-10-30 15:48:00,223.374,223.375,223.357,223.357,16500000.0
2006-10-30 15:49:00,223.336,223.373,223.331,223.354,84800000.0
2006-10-30 15:50:00,223.334,223.375,223.323,223.375,49200001.0
2006-10-30 15:51:00,223.389,223.414,223.388,223.414,53300000.0
2006-10-30 15:52:00,223.404,223.404,223.358,223.358,69699999.0
2006-10-30 15:53:00,223.35,223.361,223.343,223.345,84100000.0
2006-10-30 15:54:00,223.341,223.379,223.329,223.379,79300000.0
2006-10-30 15:55:00,223.384,223.395,223.369,223.395,58400000.0
2006-10-30 15:56:00,223.378,223.378,223.35,223.35,32500000.0
2006-10-30 15:57:00,223.344,223.356,223.34,223.341,48999999.0
2006-10-30 15:58:00,223.325,223.341,223.297,223.302,39300000.0
2006-10-30 15:59:00,223.329,223.347,223.329,223.343,22400000.0
2006-10-30 16:00:00,223.364,223.375,223.341,223.346,63500001.0
2006-10-30 16:01:00,223.353,223.353,223.334,223.343,65500001.0
2006-10-30 16:02:00,223.331,223.356,223.31,223.347,74100000.0
2006-10-30 16:03:00,223.371,223.398,223.371,223.382,54600000.0
2006-10-30 16:04:00,223.366,223.37,223.338,223.365,40500000.0
2006-10-30 16:05:00,223.368,223.368,223.321,223.329,21400000.0
2006-10-30 16:06:00,223.344,223.36,223.327,223.327,30700000.0
2006-10-30 16:07:00,223.334,223.392,223.334,223.334,46900000.0
2006-10-30 16:08:00,223.327,223.338,223.292,223.3,33500000.0
2006-10-30 16:09:00,223.297,223.324,223.297,223.319,53300000.0
2006-10-30 16:10:00,223.295,223.295,223.264,223.286,45499999.0
2006-10-30 16:11:00,223.281,223.284,223.256,223.284,41900000.0
2006-10-30 16:12:00,223.311,223.311,223.268,223.268,47100000.0
2006-10-30 16:13:00,223.26,223.294,223.256,223.294,55900001.0
2006-10-30 16:14:00,223.279,223.279,223.255,223.258,49199999.0
2006-10-30 16:15:00,223.285,223.309,223.285,223.304,26700000.0
2006-10-30 16:16:00,223.269,223.269,223.24,223.24,17900000.0
2006-10-30 16:17:00,223.245,223.262,223.217,223.256,48100000.0
2006-10-30 16:18:00,223.274,223.3,223.274,223.292,31500000.0
2006-10-30 16:19:00,223.319,223.342,223.316,223.342,53099999.0
2006-10-30 16:20:00,223.346,223.354,223.334,223.346,48300000.0
2006-10-30 16:21:00,223.343,223.343,223.264,223.28,53000000.0
2006-10-30 16:22:00,223.29,223.302,223.281,223.281,104499999.0
2006-10-30 16:23:00,223.281,223.284,223.262,223.277,85500000.0
2006-10-30 16:24:00,223.291,223.291,223.233,223.265,41100000.0
2006-10-30 16:25:00,223.257,223.277,223.228,223.277,42000000.0
2006-10-30 16:26:00,223.281,223.282,223.27,223.27,31500000.0
2006-10-30 16:27:00,223.245,223.245,223.201,223.201,54500001.0
2006-10-30 16:28:00,223.213,223.224,223.193,223.207,67900000.0
2006-10-30 16:29:00,223.222,223.245,223.204,223.245,100399998.0
2006-10-30 16:30:00,223.238,223.3,223.236,223.3,91000001.0
2006-10-30 16:31:00,223.315,223.318,223.262,223.299,118699999.0
2006-10-30 16:32:00,223.294,223.314,223.275,223.279,51400000.0
2006-10-30 16:33:00,223.274,223.296,223.274,223.295,23000000.0
2006-10-30 16:34:00,223.307,223.322,223.295,223.311,62700000.0
2006-10-30 16:35:00,223.31,223.339,223.31,223.331,50900000.0
2006-10-30 16:36:00,223.332,223.332,223.301,223.318,51000001.0
2006-10-30 16:37:00,223.3,223.3,223.275,223.285,43000000.0
2006-10-30 16:38:00,223.261,223.286,223.24,223.249,44000000.0
2006-10-30 16:39:00,223.26,223.279,223.254,223.255,46800000.0
2006-10-30 16:40:00,223.238,223.265,223.234,223.265,38900000.0
2006-10-30 16:41:00,223.289,223.289,223.271,223.276,56200000.0
2006-10-30 16:42:00,223.279,223.305,223.263,223.301,58100000.0
2006-10-30 16:43:00,223.314,223.34,223.314,223.333,57300000.0
2006-10-30 16:44:00,223.308,223.308,223.232,223.232,42400000.0
2006-10-30 16:45:00,223.281,223.298,223.256,223.256,91200000.0
2006-10-30 16:46:00,223.294,223.308,223.275,223.275,27700000.0
2006-10-30 16:47:00,223.285,223.303,223.276,223.291,73300000.0
2006-10-30 16:48:00,223.28,223.296,223.254,223.285,46000000.0
2006-10-30 16:49:00,223.288,223.288,223.267,223.279,63800000.0
2006-10-30 16:50:00,223.285,223.301,223.274,223.295,63999999.0
2006-10-30 16:51:00,223.297,223.315,223.275,223.286,95099998.0
2006-10-30 16:52:00,223.27,223.281,223.252,223.255,38600000.0
2006-10-30 16:53:00,223.233,223.275,223.23,223.272,81900000.0
2006-10-30 16:54:00,223.269,223.28,223.256,223.28,46900000.0
2006-10-30 16:55:00,223.279,223.299,223.268,223.293,85700001.0
2006-10-30 16:56:00,223.293,223.31,223.277,223.277,45600000.0
2006-10-30 16:57:00,223.271,223.272,223.25,223.258,57000000.0
2006-10-30 16:58:00,223.261,223.261,223.206,223.216,34300000.0
2006-10-30 16:59:00,223.208,223.24,223.19,223.239,85300000.0
2006-10-30 17:00:00,223.239,223.243,223.219,223.237,29900000.0
2006-10-30 17:01:00,223.241,223.251,223.21,223.241,31800000.0
2006-10-30 17:02:00,223.256,223.303,223.25,223.303,30600000.0
2006-10-30 17:03:00,223.301,223.301,223.267,223.279,74600001.0
2006-10-30 17:04:00,223.304,223.304,223.25,223.25,32900000.0
2006-10-30 17:05:00,223.24,223.319,223.24,223.319,32900000.0
2006-10-30 17:06:00,223.333,223.344,223.315,223.344,79900000.0
2006-10-30 17:07:00,223.318,223.343,223.286,223.343,40200000.0
2006-10-30 17:08:00,223.332,223.357,223.317,223.357,32700000.0
2006-10-30 17:09:00,223.321,223.321,223.288,223.314,37800000.0
2006-10-30 17:10:00,223.338,223.371,223.333,223.333,74700000.0
2006-10-30 17:11:00,223.328,223.342,223.317,223.317,63100000.0
2006-10-30 17:12:00,223.313,223.332,223.313,223.328,57100000.0
2006-10-30 17:13:00,223.342,223.358,223.322,223.332,52400001.0
2006-10-30 17:14:00,223.327,223.335,223.315,223.328,47300000.0
2006-10-30 17:15:00,223.328,223.371,223.307,223.371,37500000.0
2006-10-30 17:16:00,223.372,223.372,223.336,223.336,27900001.0
2006-10-30 17:17:00,223.331,223.352,223.326,223.336,44600000.0
2006-10-30 17:18:00,223.329,223.334,223.286,223.29,50500000.0
2006-10-30 17:19:00,223.316,223.316,223.266,223.266,52500000.0
2006-10-30 17:20:00,223.258,223.286,223.258,223.277,38800000.0
2006-10-30 17:21:00,223.291,223.292,223.263,223.263,30500000.0
2006-10-30 17:22:00,223.26,223.279,223.256,223.256,59300000.0
2006-10-30 17:23:00,223.263,223.305,223.263,223.296,30700001.0
2006-10-30 17:24:00,223.289,223.301,223.269,223.295,36900000.0
2006-10-30 17:25:00,223.273,223.285,223.241,223.285,29600000.0
2006-10-30 17:26:00,223.291,223.291,223.264,223.279,33600000.0
2006-10-30 17:27:00,223.287,223.301,223.235,223.263,22000000.0
2006-10-30 17:28:00,223.289,223.291,223.241,223.271,24900000.0
2006-10-30 17:29:00,223.296,223.296,223.277,223.289,72300000.0
2006-10-30 17:30:00,223.258,223.283,223.254,223.258,30900000.0
2006-10-30 17:31:00,223.241,223.269,223.241,223.253,35900000.0
2006-10-30 17:32:00,223.248,223.263,223.248,223.259,30100000.0
2006-10-30 17:33:00,223.264,223.271,223.225,223.237,52800000.0
2006-10-30 17:34:00,223.246,223.257,223.246,223.246,37200000.0
2006-10-30 17:35:00,223.239,223.248,223.223,223.223,33500000.0
2006-10-30 17:36:00,223.223,223.256,223.202,223.255,69700000.0
2006-10-30 17:37:00,223.237,223.255,223.224,223.255,55499999.0
2006-10-30 17:38:00,223.235,223.262,223.226,223.262,70100000.0
2006-10-30 17:39:00,223.262,223.262,223.215,223.242,36500000.0
2006-10-30 17:40:00,223.236,223.254,223.213,223.225,64900001.0
2006-10-30 17:41:00,223.238,223.238,223.203,223.234,76599998.0
2006-10-30 17:42:00,223.269,223.281,223.245,223.255,35000000.0
2006-10-30 17:43:00,223.264,223.273,223.25,223.263,60800000.0
2006-10-30 17:44:00,223.267,223.274,223.238,223.272,22000000.0
2006-10-30 17:45:00,223.287,223.288,223.265,223.277,65800000.0
2006-10-30 17:46:00,223.282,223.282,223.231,223.262,106200000.0
2006-10-30 17:47:00,223.285,223.285,223.23,223.263,55300000.0
2006-10-30 17:48:00,223.265,223.308,223.265,223.305,91700000.0
2006-10-30 17:49:00,223.307,223.307,223.262,223.286,38700000.0
2006-10-30 17:50:00,223.294,223.296,223.268,223.285,36600000.0
2006-10-30 17:51:00,223.312,223.333,223.291,223.291,31900000.0
2006-10-30 17:52:00,223.282,223.347,223.282,223.341,48500000.0
2006-10-30 17:53:00,223.323,223.389,223.317,223.372,42000000.0
2006-10-30 17:54:00,223.374,223.39,223.371,223.38,57100000.0
2006-10-30 17:55:00,223.375,223.397,223.375,223.389,22300000.0
2006-10-30 17:56:00,223.382,223.387,223.362,223.38,44099999.0
2006-10-30 17:57:00,223.375,223.436,223.375,223.431,58500000.0
2006-10-30 17:58:00,223.447,223.457,223.401,223.41,46000000.0
2006-10-30 17:59:00,223.433,223.444,223.39,223.444,93000000.0
2006-10-30 18:00:00,223.453,223.453,223.366,223.366,45900000.0
2006-10-30 18:01:00,223.392,223.406,223.369,223.398,517000003.0
2006-10-30 18:02:00,223.403,223.411,223.37,223.375,720699999.0
2006-10-30 18:03:00,223.34,223.4,223.323,223.38,652599998.0
2006-10-30 18:04:00,223.391,223.41,223.368,223.379,451300000.0
2006-10-30 18:05:00,223.442,223.446,223.409,223.417,638299997.0
2006-10-30 18:06:00,223.408,223.449,223.408,223.419,545799999.0
2006-10-30 18:07:00,223.421,223.46,223.416,223.427,772900001.0
2006-10-30 18:08:00,223.447,223.468,223.443,223.45,614800004.0
2006-10-30 18:09:00,223.448,223.477,223.424,223.457,502699999.0
2006-10-30 18:10:00,223.468,223.487,223.457,223.482,453899999.0
2006-10-30 18:11:00,223.476,223.479,223.428,223.454,443199999.0
2006-10-30 18:12:00,223.461,223.485,223.43,223.463,276000001.0
2006-10-30 18:13:00,223.488,223.496,223.453,223.462,365900001.0
2006-10-30 18:14:00,223.465,223.479,223.452,223.46,574200003.0
2006-10-30 18:15:00,223.47,223.482,223.447,223.452,598700000.0
2006-10-30 18:16:00,223.457,223.474,223.437,223.45,689399997.0
2006-10-30 18:17:00,223.453,223.463,223.438,223.452,270300000.0
2006-10-30 18:18:00,223.453,223.472,223.424,223.455,348700001.0
2006-10-30 18:19:00,223.46,223.493,223.452,223.482,395700000.0
2006-10-30 18:20:00,223.488,223.488,223.443,223.453,576499998.0
2006-10-30 18:21:00,223.461,223.485,223.458,223.485,545900000.0
2006-10-30 18:22:00,223.475,223.496,223.44,223.458,415900002.0
2006-10-30 18:23:00,223.454,223.462,223.409,223.435,815400000.0
2006-10-30 18:24:00,223.439,223.461,223.428,223.435,537300000.0
2006-10-30 18:25:00,223.44,223.446,223.415,223.419,593200000.0
2006-10-30 18:26:00,223.42,223.42,223.357,223.384,395100002.0
2006-10-30 18:27:00,223.405,223.429,223.403,223.412,436500000.0
2006-10-30 18:28:00,223.416,223.467,223.411,223.461,313100001.0
2006-10-30 18:29:00,223.463,223.463,223.405,223.458,437900002.0
2006-10-30 18:30:00,223.464,223.47,223.447,223.46,272000002.0
2006-10-30 18:31:00,223.462,223.468,223.42,223.436,405799999.0
2006-10-30 18:32:00,223.436,223.463,223.428,223.455,550099998.0
2006-10-30 18:33:00,223.458,223.458,223.408,223.427,510299998.0
2006-10-30 18:34:00,223.429,223.429,223.369,223.38,511999998.0
2006-10-30 18:35:00,223.372,223.422,223.357,223.357,505600003.0
2006-10-30 18:36:00,223.35,223.366,223.334,223.35,327200001.0
2006-10-30 18:37:00,223.359,223.359,223.339,223.339,164700000.0
2006-10-30 18:38:00,223.351,223.366,223.346,223.347,154399998.0
2006-10-30 18:39:00,223.345,223.362,223.336,223.343,112599999.0
2006-10-30 18:40:00,223.332,223.358,223.331,223.34,331399999.0
2006-10-30 18:41:00,223.325,223.331,223.278,223.293,271299999.0
2006-10-30 18:42:00,223.297,223.298,223.254,223.26,316100000.0
2006-10-30 18:43:00,223.247,223.273,223.21,223.247,156199998.0
2006-10-30 18:44:00,223.259,223.281,223.243,223.253,331200000.0
2006-10-30 18:45:00,223.247,223.26,223.219,223.256,235400000.0
2006-10-30 18:46:00,223.262,223.301,223.254,223.276,194000000.0
2006-10-30 18:47:00,223.278,223.287,223.271,223.28,134400000.0
2006-10-30 18:48:00,223.293,223.322,223.268,223.322,152200001.0
2006-10-30 18:49:00,223.31,223.31,223.248,223.283,177899999.0
2006-10-30 18:50:00,223.295,223.297,223.259,223.297,323899999.0
2006-10-30 18:51:00,223.303,223.352,223.303,223.347,264299998.0
2006-10-30 18:52:00,223.337,223.337,223.305,223.325,285700002.0
2006-10-30 18:53:00,223.326,223.326,223.281,223.281,269000000.0
2006-10-30 18:54:00,223.3,223.322,223.296,223.31,239800000.0
2006-10-30 18:55:00,223.305,223.305,223.261,223.286,261699999.0
2006-10-30 18:56:00,223.303,223.307,223.293,223.303,30300000.0
2006-10-30 18:57:00,223.295,223.295,223.262,223.262,148700002.0
2006-10-30 18:58:00,223.257,223.294,223.23,223.292,339400000.0
2006-10-30 18:59:00,223.284,223.299,223.275,223.285,286899998.0
2006-10-30 19:00:00,223.263,223.275,223.235,223.275,103900000.0
2006-10-30 19:01:00,223.27,223.289,223.259,223.289,115600000.0
2006-10-30 19:02:00,223.305,223.316,223.302,223.305,278499998.0
2006-10-30 19:03:00,223.3,223.305,223.287,223.296,314400002.0
2006-10-30 19:04:00,223.263,223.337,223.263,223.337,148900000.0
2006-10-30 19:05:00,223.351,223.368,223.326,223.326,207500001.0
2006-10-30 19:06:00,223.315,223.338,223.293,223.305,452999999.0
2006-10-30 19:07:00,223.338,223.364,223.294,223.364,260899999.0
2006-10-30 19:08:00,223.372,223.386,223.351,223.369,297400000.0
2006-10-30 19:09:00,223.37,223.383,223.355,223.383,171900002.0
2006-10-30 19:10:00,223.394,223.394,223.354,223.367,195800000.0
2006-10-30 19:11:00,223.405,223.405,223.391,223.391,32700000.0
2006-10-30 19:12:00,223.401,223.414,223.389,223.399,101000000.0
2006-10-30 19:13:00,223.402,223.429,223.372,223.413,135099999.0
2006-10-30 19:14:00,223.418,223.425,223.399,223.41,211400002.0
2006-10-30 19:15:00,223.415,223.419,223.397,223.417,326899999.0
2006-10-30 19:16:00,223.418,223.418,223.405,223.405,30600000.0
2006-10-30 19:17:00,223.419,223.429,223.402,223.423,114600000.0
2006-10-30 19:18:00,223.403,223.42,223.383,223.42,181200000.0
2006-10-30 19:19:00,223.426,223.457,223.404,223.43,174200002.0
2006-10-30 19:20:00,223.424,223.427,223.401,223.417,210299996.0
2006-10-30 19:21:00,223.4,223.414,223.362,223.406,139700000.0
2006-10-30 19:22:00,223.415,223.436,223.415,223.436,146899998.0
2006-10-30 19:23:00,223.438,223.451,223.391,223.441,476200002.0
2006-10-30 19:24:00,223.438,223.471,223.407,223.438,101699999.0
2006-10-30 19:25:00,223.438,223.452,223.435,223.445,200399999.0
2006-10-30 19:26:00,223.44,223.46,223.43,223.448,419899998.0
2006-10-30 19:27:00,223.437,223.452,223.408,223.414,273899999.0
2006-10-30 19:28:00,223.408,223.441,223.407,223.415,142100001.0
2006-10-30 19:29:00,223.391,223.404,223.368,223.386,42300000.0
2006-10-30 19:30:00,223.38,223.398,223.371,223.371,294900000.0
2006-10-30 19:31:00,223.357,223.357,223.33,223.343,175900000.0
2006-10-30 19:32:00,223.343,223.362,223.315,223.315,414999998.0
2006-10-30 19:33:00,223.373,223.377,223.343,223.348,198600001.0
2006-10-30 19:34:00,223.345,223.363,223.315,223.363,238600000.0
2006-10-30 19:35:00,223.329,223.363,223.284,223.284,293100000.0
2006-10-30 19:36:00,223.344,223.362,223.289,223.362,178200000.0
2006-10-30 19:37:00,223.324,223.353,223.308,223.343,82500000.0
2006-10-30 19:38:00,223.354,223.363,223.325,223.335,165400001.0
2006-10-30 19:39:00,223.332,223.396,223.297,223.33,185100000.0
2006-10-30 19:40:00,223.329,223.333,223.299,223.305,302199999.0
2006-10-30 19:41:00,223.309,223.31,223.275,223.275,355300002.0
2006-10-30 19:42:00,223.275,223.295,223.269,223.272,175899999.0
2006-10-30 19:43:00,223.271,223.271,223.253,223.253,40800000.0
2006-10-30 19:44:00,223.246,223.268,223.203,223.223,183500001.0
2006-10-30 19:45:00,223.238,223.27,223.195,223.27,147100001.0
2006-10-30 19:46:00,223.28,223.28,223.238,223.24,131499998.0
2006-10-30 19:47:00,223.223,223.254,223.205,223.229,47800000.0
2006-10-30 19:48:00,223.244,223.272,223.239,223.265,222399999.0
2006-10-30 19:49:00,223.255,223.256,223.196,223.256,223200003.0
2006-10-30 19:50:00,223.265,223.272,223.246,223.272,140000000.0
2006-10-30 19:51:00,223.267,223.284,223.217,223.243,148600000.0
2006-10-30 19:52:00,223.283,223.285,223.273,223.273,175000000.0
2006-10-30 19:53:00,223.28,223.295,223.275,223.28,176900002.0
2006-10-30 19:54:00,223.288,223.305,223.281,223.283,163399999.0
2006-10-30 19:55:00,223.281,223.282,223.261,223.272,36200000.0
2006-10-30 19:56:00,223.303,223.303,223.233,223.282,131400000.0
2006-10-30 19:57:00,223.277,223.288,223.235,223.265,136600001.0
2006-10-30 19:58:00,223.25,223.278,223.241,223.269,322800001.0
2006-10-30 19:59:00,223.277,223.286,223.263,223.268,217700001.0
2006-10-30 20:00:00,223.263,223.263,223.218,223.218,82999999.0
2006-10-30 20:01:00,223.266,223.274,223.249,223.269,124999999.0
2006-10-30 20:02:00,223.271,223.271,223.227,223.263,166500000.0
2006-10-30 20:03:00,223.255,223.255,223.206,223.206,118099999.0
2006-10-30 20:04:00,223.202,223.245,223.183,223.221,147999999.0
2006-10-30 20:05:00,223.231,223.25,223.19,223.249,155199999.0
2006-10-30 20:06:00,223.257,223.273,223.251,223.26,211400000.0
2006-10-30 20:07:00,223.275,223.275,223.246,223.246,196899998.0
2006-10-30 20:08:00,223.25,223.283,223.25,223.261,226500001.0
2006-10-30 20:09:00,223.264,223.274,223.25,223.255,146900000.0
2006-10-30 20:10:00,223.252,223.252,223.193,223.21,223900002.0
2006-10-30 20:11:00,223.229,223.237,223.19,223.214,352200002.0
2006-10-30 20:12:00,223.2,223.222,223.14,223.157,535499999.0
2006-10-30 20:13:00,223.201,223.207,223.161,223.191,211500000.0
2006-10-30 20:14:00,223.206,223.219,223.192,223.192,223600000.0
2006-10-30 20:15:00,223.197,223.224,223.175,223.21,309899999.0
2006-10-30 20:16:00,223.202,223.223,223.179,223.202,229700000.0
2006-10-30 20:17:00,223.219,223.234,223.214,223.231,35000000.0
2006-10-30 20:18:00,223.236,223.248,223.225,223.231,168199999.0
2006-10-30 20:19:00,223.238,223.238,223.19,223.205,158400000.0
2006-10-30 20:20:00,223.205,223.227,223.194,223.218,328000000.0
2006-10-30 20:21:00,223.21,223.211,223.158,223.211,104900000.0
2006-10-30 20:22:00,223.173,223.207,223.165,223.201,228700001.0
2006-10-30 20:23:00,223.204,223.215,223.164,223.199,188399999.0
2006-10-30 20:24:00,223.195,223.2,223.159,223.192,169199999.0
2006-10-30 20:25:00,223.176,223.207,223.13,223.19,318700002.0
2006-10-30 20:26:00,223.196,223.212,223.156,223.203,287100001.0
2006-10-30 20:27:00,223.195,223.211,223.187,223.201,175600001.0
2006-10-30 20:28:00,223.192,223.219,223.185,223.188,360200000.0
2006-10-30 20:29:00,223.2,223.219,223.187,223.187,459100000.0
2006-10-30 20:30:00,223.185,223.192,223.129,223.164,598899996.0
2006-10-30 20:31:00,223.191,223.191,223.159,223.187,569800000.0
2006-10-30 20:32:00,223.195,223.215,223.173,223.188,464600001.0
2006-10-30 20:33:00,223.207,223.224,223.192,223.205,178299999.0
2006-10-30 20:34:00,223.195,223.207,223.184,223.203,169999998.0
2006-10-30 20:35:00,223.197,223.201,223.186,223.195,106800001.0
2006-10-30 20:36:00,223.189,223.197,223.158,223.18,134100000.0
2006-10-30 20:37:00,223.199,223.199,223.148,223.187,77200000.0
2006-10-30 20:38:00,223.175,223.194,223.12,223.184,217000000.0
2006-10-30 20:39:00,223.192,223.206,223.15,223.206,176199999.0
2006-10-30 20:40:00,223.196,223.2,223.159,223.19,343899999.0
2006-10-30 20:41:00,223.176,223.218,223.169,223.202,222800001.0
2006-10-30 20:42:00,223.195,223.213,223.173,223.195,194500000.0
2006-10-30 20:43:00,223.189,223.21,223.128,223.192,242899999.0
2006-10-30 20:44:00,223.208,223.226,223.207,223.218,375600001.0
2006-10-30 20:45:00,223.213,223.268,223.158,223.268,247900000.0
2006-10-30 20:46:00,223.289,223.303,223.266,223.266,280500002.0
2006-10-30 20:47:00,223.27,223.302,223.26,223.264,216900001.0
2006-10-30 20:48:00,223.255,223.288,223.197,223.197,289900000.0
2006-10-30 20:49:00,223.252,223.258,223.24,223.248,143300002.0
2006-10-30 20:50:00,223.209,223.244,223.196,223.243,332000002.0
2006-10-30 20:51:00,223.202,223.265,223.202,223.248,142599999.0
2006-10-30 20:52:00,223.253,223.257,223.221,223.249,113700001.0
2006-10-30 20:53:00,223.232,223.232,223.159,223.159,224899999.0
2006-10-30 20:54:00,223.155,223.167,223.136,223.158,169199999.0
2006-10-30 20:55:00,223.167,223.175,223.135,223.157,274700000.0
2006-10-30 20:56:00,223.152,223.161,223.127,223.14,225099999.0
2006-10-30 20:57:00,223.14,223.163,223.103,223.163,396600003.0
2006-10-30 20:58:00,223.175,223.224,223.152,223.18,371100001.0
2006-10-30 20:59:00,223.189,223.208,223.176,223.208,589599999.0
2006-10-30 21:00:00,223.218,223.261,223.21,223.218,516600001.0
2006-10-30 21:01:00,223.213,223.225,223.166,223.213,306300000.0
2006-10-30 21:02:00,223.224,223.235,223.207,223.209,228799999.0
2006-10-30 21:03:00,223.199,223.224,223.167,223.21,236300000.0
2006-10-30 21:04:00,223.218,223.234,223.189,223.226,94100000.0
2006-10-30 21:05:00,223.232,223.256,223.212,223.225,109500001.0
2006-10-30 21:06:00,223.228,223.228,223.195,223.215,151600001.0
2006-10-30 21:07:00,223.22,223.249,223.168,223.237,142599999.0
2006-10-30 21:08:00,223.232,223.252,223.177,223.218,145500000.0
2006-10-30 21:09:00,223.236,223.239,223.199,223.238,76299999.0
2006-10-30 21:10:00,223.249,223.279,223.235,223.235,74200000.0
2006-10-30 21:11:00,223.235,223.27,223.224,223.224,111899999.0
2006-10-30 21:12:00,223.207,223.261,223.174,223.261,106900000.0
2006-10-30 21:13:00,223.274,223.289,223.258,223.271,151400000.0
2006-10-30 21:14:00,223.265,223.288,223.251,223.253,379800001.0
2006-10-30 21:15:00,223.243,223.243,223.218,223.242,313999997.0
2006-10-30 21:16:00,223.249,223.263,223.235,223.25,43900000.0
2006-10-30 21:17:00,223.263,223.283,223.248,223.255,252400001.0
2006-10-30 21:18:00,223.256,223.291,223.241,223.274,172899999.0
2006-10-30 21:19:00,223.266,223.287,223.232,223.255,278900000.0
2006-10-30 21:20:00,223.263,223.273,223.224,223.273,336199997.0
2006-10-30 21:21:00,223.265,223.265,223.217,223.257,215599999.0
2006-10-30 21:22:00,223.281,223.291,223.268,223.271,143600000.0
2006-10-30 21:23:00,223.24,223.269,223.238,223.258,98600000.0
2006-10-30 21:24:00,223.273,223.278,223.252,223.265,207700001.0
2006-10-30 21:25:00,223.279,223.288,223.266,223.27,282600001.0
2006-10-30 21:26:00,223.27,223.275,223.236,223.257,100600000.0
2006-10-30 21:27:00,223.245,223.249,223.179,223.226,137899999.0
2006-10-30 21:28:00,223.245,223.251,223.226,223.245,107000000.0
2006-10-30 21:29:00,223.259,223.264,223.246,223.257,86500000.0
2006-10-30 21:30:00,223.261,223.27,223.24,223.24,116900000.0
2006-10-30 21:31:00,223.224,223.245,223.2,223.245,45500000.0
2006-10-30 21:32:00,223.249,223.265,223.212,223.265,116199999.0
2006-10-30 21:33:00,223.257,223.269,223.216,223.26,153000001.0
2006-10-30 21:34:00,223.276,223.276,223.202,223.239,102000000.0
2006-10-30 21:35:00,223.256,223.262,223.243,223.243,44200000.0
2006-10-30 21:36:00,223.26,223.26,223.225,223.259,121200000.0
2006-10-30 21:37:00,223.259,223.259,223.222,223.226,102400001.0
2006-10-30 21:38:00,223.223,223.242,223.223,223.227,85699999.0
2006-10-30 21:39:00,223.238,223.238,223.212,223.212,51600000.0
2006-10-30 21:40:00,223.223,223.236,223.223,223.234,59300000.0
2006-10-30 21:41:00,223.227,223.239,223.223,223.236,24000000.0
2006-10-30 21:42:00,223.247,223.258,223.224,223.25,166600000.0
2006-10-30 21:43:00,223.259,223.27,223.249,223.27,55200000.0
2006-10-30 21:44:00,223.272,223.272,223.226,223.263,188600000.0
2006-10-30 21:45:00,223.267,223.267,223.2,223.258,108800002.0
2006-10-30 21:46:00,223.274,223.295,223.273,223.285,147100003.0
2006-10-30 21:47:00,223.283,223.286,223.231,223.256,48200000.0
2006-10-30 21:48:00,223.248,223.267,223.226,223.267,91200001.0
2006-10-30 21:49:00,223.253,223.257,223.22,223.22,41799999.0
2006-10-30 21:50:00,223.236,223.238,223.232,223.238,79299999.0
2006-10-30 21:51:00,223.244,223.246,223.224,223.224,102299999.0
2006-10-30 21:52:00,223.203,223.222,223.175,223.222,24100000.0
2006-10-30 21:53:00,223.235,223.235,223.203,223.203,62500000.0
2006-10-30 21:54:00,223.207,223.235,223.198,223.226,57100000.0
2006-10-30 21:55:00,223.222,223.224,223.214,223.224,64300000.0
2006-10-30 21:56:00,223.208,223.208,223.177,223.187,10800000.0
2006-10-30 21:57:00,223.189,223.218,223.174,223.218,46500001.0
2006-10-30 21:58:00,223.223,223.236,223.212,223.222,65299999.0
2006-10-30 21:59:00,223.238,223.273,223.232,223.273,190899999.0
2006-10-30 22:00:00,223.27,223.307,223.249,223.298,200500000.0
2006-10-30 22:01:00,223.291,223.291,223.242,223.247,161199999.0
2006-10-30 22:02:00,223.268,223.276,223.247,223.262,254700000.0
2006-10-30 22:03:00,223.286,223.293,223.262,223.262,94400000.0
2006-10-30 22:04:00,223.257,223.286,223.257,223.277,118800001.0
2006-10-30 22:05:00,223.231,223.265,223.225,223.246,59599999.0
2006-10-30 22:06:00,223.258,223.271,223.243,223.258,51800000.0
2006-10-30 22:07:00,223.243,223.255,223.243,223.252,65200000.0
2006-10-30 22:08:00,223.231,223.269,223.216,223.23,80800001.0
2006-10-30 22:09:00,223.239,223.239,223.195,223.221,47200000.0
2006-10-30 22:10:00,223.227,223.248,223.209,223.248,27100000.0
2006-10-30 22:11:00,223.235,223.248,223.212,223.229,98500000.0
2006-10-30 22:12:00,223.235,223.235,223.193,223.225,97100000.0
2006-10-30 22:13:00,223.24,223.25,223.234,223.244,39100000.0
2006-10-30 22:14:00,223.251,223.254,223.232,223.242,23100000.0
2006-10-30 22:15:00,223.249,223.268,223.203,223.248,126800000.0
2006-10-30 22:16:00,223.245,223.263,223.237,223.253,206999999.0
2006-10-30 22:17:00,223.25,223.25,223.235,223.235,51300000.0
2006-10-30 22:18:00,223.232,223.232,223.206,223.215,86399999.0
2006-10-30 22:19:00,223.209,223.21,223.177,223.181,75900000.0
2006-10-30 22:20:00,223.186,223.196,223.163,223.193,53899999.0
2006-10-30 22:21:00,223.187,223.191,223.175,223.18,77200000.0
2006-10-30 22:22:00,223.183,223.205,223.174,223.198,72300000.0
2006-10-30 22:23:00,223.196,223.196,223.152,223.172,76100000.0
2006-10-30 22:24:00,223.186,223.203,223.136,223.203,52900000.0
2006-10-30 22:25:00,223.206,223.226,223.205,223.226,67400000.0
2006-10-30 22:26:00,223.235,223.243,223.233,223.243,46700000.0
2006-10-30 22:27:00,223.236,223.241,223.191,223.204,184200000.0
2006-10-30 22:28:00,223.228,223.237,223.206,223.207,43200000.0
2006-10-30 22:29:00,223.208,223.223,223.16,223.165,152199999.0
2006-10-30 22:30:00,223.232,223.24,223.207,223.24,48699999.0
2006-10-30 22:31:00,223.235,223.262,223.218,223.256,77199999.0
2006-10-30 22:32:00,223.252,223.27,223.232,223.238,60900000.0
2006-10-30 22:33:00,223.24,223.249,223.179,223.217,223300000.0
2006-10-30 22:34:00,223.222,223.234,223.207,223.23,240799998.0
2006-10-30 22:35:00,223.229,223.231,223.22,223.225,53700000.0
2006-10-30 22:36:00,223.233,223.241,223.22,223.234,80600001.0
2006-10-30 22:37:00,223.233,223.24,223.19,223.24,65400000.0
2006-10-30 22:38:00,223.251,223.251,223.223,223.223,32600000.0
2006-10-30 22:39:00,223.207,223.207,223.179,223.197,45200000.0
2006-10-30 22:40:00,223.22,223.221,223.172,223.198,66900000.0
2006-10-30 22:41:00,223.208,223.234,223.196,223.226,57400000.0
2006-10-30 22:42:00,223.221,223.24,223.221,223.23,30000000.0
2006-10-30 22:43:00,223.201,223.224,223.168,223.207,102700001.0
2006-10-30 22:44:00,223.212,223.218,223.171,223.171,134799999.0
2006-10-30 22:45:00,223.225,223.233,223.217,223.223,92600000.0
2006-10-30 22:46:00,223.209,223.213,223.184,223.213,42400000.0
2006-10-30 22:47:00,223.208,223.215,223.173,223.211,64100000.0
2006-10-30 22:48:00,223.219,223.221,223.199,223.206,58000000.0
2006-10-30 22:49:00,223.195,223.21,223.192,223.194,70200001.0
2006-10-30 22:50:00,223.192,223.198,223.162,223.162,48400000.0
2006-10-30 22:51:00,223.2,223.208,223.192,223.203,102299999.0
2006-10-30 22:52:00,223.188,223.223,223.183,223.219,56200000.0
2006-10-30 22:53:00,223.216,223.226,223.177,223.226,80800000.0
2006-10-30 22:54:00,223.214,223.221,223.193,223.208,55900000.0
2006-10-30 22:55:00,223.174,223.233,223.174,223.233,59900000.0
2006-10-30 22:56:00,223.242,223.268,223.204,223.223,54900000.0
2006-10-30 22:57:00,223.186,223.231,223.167,223.225,82300000.0
2006-10-30 22:58:00,223.236,223.242,223.225,223.236,63199999.0
2006-10-30 22:59:00,223.219,223.231,223.156,223.198,74700000.0
2006-10-30 23:00:00,223.212,223.243,223.209,223.223,41000000.0
2006-10-30 23:01:00,223.229,223.27,223.211,223.27,50700000.0
2006-10-30 23:02:00,223.239,223.248,223.195,223.236,80799999.0
2006-10-30 23:03:00,223.222,223.231,223.188,223.219,66100000.0
2006-10-30 23:04:00,223.218,223.252,223.175,223.252,52400000.0
2006-10-30 23:05:00,223.239,223.271,223.232,223.264,55700000.0
2006-10-30 23:06:00,223.255,223.271,223.239,223.271,48500000.0
2006-10-30 23:07:00,223.252,223.255,223.243,223.246,46000000.0
2006-10-30 23:08:00,223.257,223.261,223.218,223.26,53100000.0
2006-10-30 23:09:00,223.247,223.262,223.247,223.262,44600000.0
2006-10-30 23:10:00,223.264,223.268,223.235,223.251,37400000.0
2006-10-30 23:11:00,223.259,223.277,223.251,223.27,42600000.0
2006-10-30 23:12:00,223.268,223.307,223.26,223.306,44400000.0
2006-10-30 23:13:00,223.291,223.3,223.259,223.26,59100001.0
2006-10-30 23:14:00,223.28,223.308,223.269,223.308,42200000.0
2006-10-30 23:15:00,223.315,223.315,223.284,223.304,32700000.0
2006-10-30 23:16:00,223.301,223.323,223.29,223.31,100300000.0
2006-10-30 23:17:00,223.295,223.295,223.249,223.273,44600000.0
2006-10-30 23:18:00,223.276,223.316,223.247,223.316,47800000.0
2006-10-30 23:19:00,223.295,223.335,223.283,223.335,28000000.0
2006-10-30 23:20:00,223.339,223.339,223.277,223.301,104100000.0
2006-10-30 23:21:00,223.306,223.342,223.281,223.338,86100000.0
2006-10-30 23:22:00,223.339,223.346,223.32,223.328,41700000.0
2006-10-30 23:23:00,223.307,223.348,223.288,223.338,36100000.0
2006-10-30 23:24:00,223.36,223.368,223.348,223.355,64700001.0
2006-10-30 23:25:00,223.345,223.359,223.331,223.334,19700000.0
2006-10-30 23:26:00,223.325,223.351,223.317,223.351,21200000.0
2006-10-30 23:27:00,223.352,223.362,223.32,223.362,51600000.0
2006-10-30 23:28:00,223.347,223.368,223.312,223.341,41600000.0
2006-10-30 23:29:00,223.334,223.339,223.315,223.324,36300000.0
2006-10-30 23:30:00,223.358,223.358,223.321,223.33,43900000.0
2006-10-30 23:31:00,223.322,223.323,223.291,223.291,49400000.0
2006-10-30 23:32:00,223.288,223.293,223.251,223.276,56300000.0
2006-10-30 23:33:00,223.279,223.306,223.247,223.306,24900000.0
2006-10-30 23:34:00,223.305,223.339,223.303,223.303,49900000.0
2006-10-30 23:35:00,223.278,223.278,223.219,223.258,41100000.0
2006-10-30 23:36:00,223.267,223.286,223.246,223.263,27200000.0
2006-10-30 23:37:00,223.259,223.299,223.24,223.24,32400000.0
2006-10-30 23:38:00,223.308,223.308,223.266,223.273,59599999.0
2006-10-30 23:39:00,223.242,223.265,223.209,223.237,41400000.0
2006-10-30 23:40:00,223.242,223.278,223.217,223.278,42800000.0
2006-10-30 23:41:00,223.276,223.295,223.231,223.295,71299999.0
2006-10-30 23:42:00,223.282,223.296,223.268,223.296,13300000.0
2006-10-30 23:43:00,223.28,223.293,223.264,223.285,50900000.0
2006-10-30 23:44:00,223.283,223.3,223.263,223.28,56100000.0
2006-10-30 23:45:00,223.276,223.309,223.262,223.301,67000001.0
2006-10-30 23:46:00,223.284,223.293,223.269,223.285,78700002.0
2006-10-30 23:47:00,223.311,223.327,223.305,223.305,23000000.0
2006-10-30 23:48:00,223.327,223.327,223.263,223.298,68100000.0
2006-10-30 23:49:00,223.295,223.315,223.264,223.307,37100000.0
2006-10-30 23:50:00,223.293,223.293,223.266,223.274,31500000.0
2006-10-30 23:51:00,223.286,223.3,223.273,223.273,44500000.0
2006-10-30 23:52:00,223.276,223.291,223.266,223.274,39400000.0
2006-10-30 23:53:00,223.265,223.284,223.242,223.271,51600000.0
2006-10-30 23:54:00,223.287,223.291,223.252,223.259,82000001.0
2006-10-30 23:55:00,223.271,223.297,223.241,223.283,51200000.0
2006-10-30 23:56:00,223.308,223.318,223.285,223.315,51200000.0
2006-10-30 23:57:00,223.299,223.327,223.298,223.317,42900000.0
2006-10-30 23:58:00,223.293,223.313,223.269,223.311,54300000.0
2006-10-30 23:59:00,223.314,223.338,223.3,223.332,71700001.0
2006-10-31 00:00:00,223.298,223.303,223.255,223.277,66300000.0
2006-10-31 00:01:00,223.289,223.329,223.289,223.303,27300000.0
2006-10-31 00:02:00,223.286,223.309,223.261,223.305,54600000.0
2006-10-31 00:03:00,223.289,223.322,223.256,223.322,52700000.0
2006-10-31 00:04:00,223.307,223.338,223.293,223.336,38500000.0
2006-10-31 00:05:00,223.298,223.366,223.294,223.349,36400000.0
2006-10-31 00:06:00,223.342,223.381,223.334,223.38,40000000.0
2006-10-31 00:07:00,223.409,223.419,223.382,223.395,67500000.0
2006-10-31 00:08:00,223.405,223.405,223.373,223.393,60900000.0
2006-10-31 00:09:00,223.375,223.399,223.363,223.394,77200001.0
2006-10-31 00:10:00,223.374,223.375,223.344,223.344,53900000.0
2006-10-31 00:11:00,223.334,223.371,223.334,223.371,29200000.0
2006-10-31 00:12:00,223.387,223.395,223.363,223.383,57900000.0
2006-10-31 00:13:00,223.377,223.402,223.368,223.38,47400000.0
2006-10-31 00:14:00,223.394,223.394,223.355,223.378,49400000.0
2006-10-31 00:15:00,223.379,223.391,223.354,223.354,25900000.0
2006-10-31 00:16:00,223.358,223.406,223.358,223.372,72599999.0
2006-10-31 00:17:00,223.38,223.391,223.35,223.35,31200000.0
2006-10-31 00:18:00,223.357,223.362,223.322,223.361,67800000.0
2006-10-31 00:19:00,223.366,223.366,223.343,223.347,64300001.0
2006-10-31 00:20:00,223.331,223.35,223.323,223.337,44200000.0
2006-10-31 00:21:00,223.316,223.335,223.301,223.301,40800000.0
2006-10-31 00:22:00,223.269,223.269,223.244,223.256,39600000.0
2006-10-31 00:23:00,223.266,223.266,223.22,223.255,40400000.0
2006-10-31 00:24:00,223.231,223.231,223.191,223.203,51600001.0
2006-10-31 00:25:00,223.209,223.209,223.172,223.185,51099999.0
2006-10-31 00:26:00,223.194,223.201,223.147,223.148,76400000.0
2006-10-31 00:27:00,223.142,223.185,223.142,223.16,31600000.0
2006-10-31 00:28:00,223.152,223.152,223.127,223.148,36700000.0
2006-10-31 00:29:00,223.145,223.168,223.138,223.143,65800000.0
2006-10-31 00:30:00,223.128,223.179,223.128,223.156,78400000.0
2006-10-31 00:31:00,223.166,223.193,223.15,223.175,47100000.0
2006-10-31 00:32:00,223.168,223.187,223.155,223.173,41000000.0
2006-10-31 00:33:00,223.14,223.173,223.126,223.17,43100000.0
2006-10-31 00:34:00,223.155,223.191,223.155,223.172,77700000.0
2006-10-31 00:35:00,223.157,223.195,223.155,223.195,79700001.0
2006-10-31 00:36:00,223.202,223.224,223.189,223.201,32900000.0
2006-10-31 00:37:00,223.203,223.203,223.169,223.17,45700000.0
2006-10-31 00:38:00,223.176,223.184,223.166,223.184,49300000.0
2006-10-31 00:39:00,223.171,223.177,223.144,223.163,20200000.0
2006-10-31 00:40:00,223.166,223.193,223.156,223.167,81900000.0
2006-10-31 00:41:00,223.178,223.178,223.162,223.17,49200000.0
2006-10-31 00:42:00,223.169,223.184,223.154,223.171,84900000.0
2006-10-31 00:43:00,223.154,223.185,223.144,223.182,70500000.0
2006-10-31 00:44:00,223.149,223.195,223.149,223.195,31600000.0
2006-10-31 00:45:00,223.196,223.203,223.154,223.186,54200000.0
2006-10-31 00:46:00,223.175,223.195,223.166,223.181,39300001.0
2006-10-31 00:47:00,223.2,223.2,223.146,223.16,57500000.0
2006-10-31 00:48:00,223.173,223.192,223.173,223.192,29000000.0
2006-10-31 00:49:00,223.201,223.225,223.193,223.199,71999998.0
2006-10-31 00:50:00,223.205,223.205,223.156,223.183,37600000.0
2006-10-31 00:51:00,223.174,223.205,223.174,223.18,94200001.0
2006-10-31 00:52:00,223.196,223.196,223.157,223.181,46400000.0
2006-10-31 00:53:00,223.169,223.185,223.153,223.175,59000001.0
2006-10-31 00:54:00,223.139,223.17,223.134,223.164,62700001.0
2006-10-31 00:55:00,223.141,223.155,223.118,223.145,46600000.0
2006-10-31 00:56:00,223.152,223.179,223.152,223.167,29000000.0
2006-10-31 00:57:00,223.167,223.172,223.153,223.17,49400000.0
2006-10-31 00:58:00,223.145,223.154,223.129,223.153,21500000.0
2006-10-31 00:59:00,223.155,223.155,223.127,223.129,39500000.0
2006-10-31 01:00:00,223.142,223.169,223.133,223.157,88800000.0
2006-10-31 01:01:00,223.154,223.163,223.152,223.157,43900000.0
2006-10-31 01:02:00,223.153,223.172,223.139,223.167,70100000.0
2006-10-31 01:03:00,223.149,223.167,223.122,223.162,45100000.0
2006-10-31 01:04:00,223.163,223.183,223.153,223.158,45800000.0
2006-10-31 01:05:00,223.169,223.183,223.142,223.178,52000000.0
2006-10-31 01:06:00,223.18,223.191,223.158,223.185,45900000.0
2006-10-31 01:07:00,223.184,223.196,223.169,223.185,23900000.0
2006-10-31 01:08:00,223.18,223.214,223.176,223.201,25900000.0
2006-10-31 01:09:00,223.187,223.251,223.187,223.241,42100000.0
2006-10-31 01:10:00,223.262,223.281,223.24,223.24,49100000.0
2006-10-31 01:11:00,223.246,223.246,223.202,223.218,54800000.0
2006-10-31 01:12:00,223.214,223.241,223.204,223.219,77700000.0
2006-10-31 01:13:00,223.221,223.221,223.187,223.187,74100000.0
2006-10-31 01:14:00,223.207,223.226,223.205,223.212,69200000.0
2006-10-31 01:15:00,223.235,223.241,223.217,223.217,52899999.0
2006-10-31 01:16:00,223.213,223.219,223.196,223.21,36300000.0
2006-10-31 01:17:00,223.203,223.203,223.167,223.189,29100000.0
2006-10-31 01:18:00,223.188,223.197,223.148,223.197,30100000.0
2006-10-31 01:19:00,223.206,223.218,223.203,223.21,50900000.0
2006-10-31 01:20:00,223.226,223.249,223.226,223.229,69300000.0
2006-10-31 01:21:00,223.24,223.243,223.197,223.218,56900000.0
2006-10-31 01:22:00,223.227,223.238,223.211,223.213,57700001.0
2006-10-31 01:23:00,223.208,223.216,223.206,223.215,34300000.0
2006-10-31 01:24:00,223.217,223.218,223.206,223.217,40000000.0
2006-10-31 01:25:00,223.19,223.218,223.189,223.208,27900000.0
2006-10-31 01:26:00,223.21,223.211,223.163,223.168,61299999.0
2006-10-31 01:27:00,223.173,223.176,223.144,223.164,52999999.0
2006-10-31 01:28:00,223.174,223.213,223.174,223.203,39700000.0
2006-10-31 01:29:00,223.202,223.204,223.172,223.198,62900000.0
2006-10-31 01:30:00,223.239,223.311,223.239,223.269,74199999.0
2006-10-31 01:31:00,223.234,223.281,223.219,223.272,70599999.0
2006-10-31 01:32:00,223.282,223.33,223.28,223.33,31800000.0
2006-10-31 01:33:00,223.324,223.325,223.284,223.325,45500000.0
2006-10-31 01:34:00,223.331,223.331,223.307,223.319,29100000.0
2006-10-31 01:35:00,223.299,223.299,223.243,223.26,47199999.0
2006-10-31 01:36:00,223.278,223.311,223.277,223.299,41600000.0
2006-10-31 01:37:00,223.332,223.332,223.292,223.304,52300000.0
2006-10-31 01:38:00,223.301,223.305,223.3,223.303,27500000.0
2006-10-31 01:39:00,223.293,223.319,223.277,223.305,42400000.0
2006-10-31 01:40:00,223.307,223.307,223.277,223.292,28300000.0
2006-10-31 01:41:00,223.306,223.32,223.295,223.314,37100000.0
2006-10-31 01:42:00,223.323,223.38,223.319,223.359,60500000.0
2006-10-31 01:43:00,223.342,223.401,223.334,223.389,47399999.0
2006-10-31 01:44:00,223.384,223.396,223.374,223.395,22000000.0
2006-10-31 01:45:00,223.392,223.409,223.384,223.388,78500000.0
2006-10-31 01:46:00,223.39,223.39,223.325,223.342,60700000.0
2006-10-31 01:47:00,223.302,223.363,223.302,223.363,63100000.0
2006-10-31 01:48:00,223.362,223.362,223.342,223.355,40100001.0
2006-10-31 01:49:00,223.367,223.367,223.321,223.326,32100000.0
2006-10-31 01:50:00,223.328,223.345,223.316,223.342,97200001.0
2006-10-31 01:51:00,223.324,223.356,223.324,223.344,38099999.0
2006-10-31 01:52:00,223.32,223.368,223.32,223.368,37600000.0
2006-10-31 01:53:00,223.357,223.363,223.346,223.363,99199999.0
2006-10-31 01:54:00,223.368,223.368,223.325,223.359,48400000.0
2006-10-31 01:55:00,223.36,223.373,223.326,223.37,49100000.0
2006-10-31 01:56:00,223.363,223.363,223.335,223.358,34400000.0
2006-10-31 01:57:00,223.375,223.388,223.353,223.375,33700000.0
2006-10-31 01:58:00,223.379,223.408,223.374,223.394,41100000.0
2006-10-31 01:59:00,223.402,223.402,223.379,223.396,30500000.0
2006-10-31 02:00:00,223.39,223.39,223.361,223.361,19600000.0
2006-10-31 02:01:00,223.348,223.362,223.341,223.342,46600000.0
2006-10-31 02:02:00,223.353,223.36,223.326,223.357,38600000.0
2006-10-31 02:03:00,223.35,223.35,223.333,223.343,48900000.0
2006-10-31 02:04:00,223.359,223.359,223.316,223.335,44700000.0
2006-10-31 02:05:00,223.35,223.35,223.328,223.328,32100000.0
2006-10-31 02:06:00,223.327,223.337,223.31,223.31,23600000.0
2006-10-31 02:07:00,223.324,223.364,223.324,223.347,27300000.0
2006-10-31 02:08:00,223.347,223.347,223.294,223.317,80400000.0
2006-10-31 02:09:00,223.303,223.318,223.284,223.285,54300000.0
2006-10-31 02:10:00,223.329,223.344,223.278,223.287,56300000.0
2006-10-31 02:11:00,223.284,223.348,223.278,223.348,61300000.0
2006-10-31 02:12:00,223.351,223.364,223.291,223.364,100900001.0
2006-10-31 02:13:00,223.376,223.386,223.374,223.382,42700000.0
2006-10-31 02:14:00,223.385,223.411,223.385,223.411,59000000.0
2006-10-31 02:15:00,223.434,223.458,223.434,223.458,63600000.0
2006-10-31 02:16:00,223.451,223.466,223.431,223.431,63200000.0
2006-10-31 02:17:00,223.436,223.451,223.42,223.44,51400001.0
2006-10-31 02:18:00,223.428,223.45,223.428,223.442,48500000.0
2006-10-31 02:19:00,223.423,223.423,223.395,223.412,48200000.0
2006-10-31 02:20:00,223.417,223.431,223.411,223.426,39100000.0
2006-10-31 02:21:00,223.432,223.432,223.379,223.394,48300000.0
2006-10-31 02:22:00,223.402,223.442,223.402,223.425,45300000.0
2006-10-31 02:23:00,223.411,223.43,223.376,223.415,35900000.0
2006-10-31 02:24:00,223.424,223.424,223.369,223.396,65100000.0
2006-10-31 02:25:00,223.415,223.415,223.388,223.398,48600000.0
2006-10-31 02:26:00,223.391,223.391,223.326,223.375,48500000.0
2006-10-31 02:27:00,223.365,223.403,223.349,223.364,61300001.0
2006-10-31 02:28:00,223.38,223.38,223.339,223.359,55100000.0
2006-10-31 02:29:00,223.375,223.395,223.375,223.395,68400002.0
2006-10-31 02:30:00,223.38,223.403,223.348,223.348,73900000.0
2006-10-31 02:31:00,223.381,223.381,223.309,223.368,76800000.0
2006-10-31 02:32:00,223.383,223.404,223.383,223.394,19900000.0
2006-10-31 02:33:00,223.388,223.414,223.376,223.414,61300000.0
2006-10-31 02:34:00,223.416,223.42,223.408,223.42,25800000.0
2006-10-31 02:35:00,223.369,223.411,223.369,223.41,52300000.0
2006-10-31 02:36:00,223.424,223.438,223.416,223.438,44400000.0
2006-10-31 02:37:00,223.432,223.435,223.376,223.415,47100000.0
2006-10-31 02:38:00,223.424,223.443,223.42,223.44,64200000.0
2006-10-31 02:39:00,223.459,223.459,223.426,223.434,51900000.0
2006-10-31 02:40:00,223.43,223.451,223.426,223.444,91200000.0
2006-10-31 02:41:00,223.469,223.469,223.406,223.417,67799999.0
2006-10-31 02:42:00,223.454,223.471,223.444,223.444,35000000.0
2006-10-31 02:43:00,223.473,223.475,223.434,223.452,64800001.0
2006-10-31 02:44:00,223.443,223.463,223.437,223.463,35600000.0
2006-10-31 02:45:00,223.449,223.489,223.443,223.479,42400000.0
2006-10-31 02:46:00,223.463,223.48,223.445,223.48,37000000.0
2006-10-31 02:47:00,223.485,223.487,223.479,223.479,27200000.0
2006-10-31 02:48:00,223.468,223.479,223.453,223.453,51600000.0
2006-10-31 02:49:00,223.419,223.455,223.412,223.452,41000000.0
2006-10-31 02:50:00,223.438,223.456,223.43,223.456,27000000.0
2006-10-31 02:51:00,223.469,223.477,223.449,223.453,74900000.0
2006-10-31 02:52:00,223.44,223.452,223.406,223.428,72100000.0
2006-10-31 02:53:00,223.43,223.466,223.43,223.466,47199999.0
2006-10-31 02:54:00,223.474,223.493,223.45,223.492,31900000.0
2006-10-31 02:55:00,223.5,223.533,223.5,223.512,46300001.0
2006-10-31 02:56:00,223.504,223.527,223.501,223.509,34400000.0
2006-10-31 02:57:00,223.516,223.548,223.501,223.501,41900000.0
2006-10-31 02:58:00,223.473,223.473,223.446,223.45,39300000.0
2006-10-31 02:59:00,223.444,223.451,223.429,223.438,45300000.0
2006-10-31 03:00:00,223.43,223.462,223.43,223.445,46100000.0
2006-10-31 03:01:00,223.444,223.444,223.406,223.424,40700000.0
2006-10-31 03:02:00,223.441,223.445,223.396,223.396,50300000.0
2006-10-31 03:03:00,223.396,223.416,223.374,223.381,91700001.0
2006-10-31 03:04:00,223.395,223.417,223.362,223.362,50100000.0
2006-10-31 03:05:00,223.384,223.419,223.377,223.377,51400001.0
2006-10-31 03:06:00,223.389,223.407,223.369,223.392,35500000.0
2006-10-31 03:07:00,223.396,223.417,223.396,223.405,24600000.0
2006-10-31 03:08:00,223.439,223.463,223.433,223.45,50200001.0
2006-10-31 03:09:00,223.463,223.463,223.412,223.455,34700000.0
2006-10-31 03:10:00,223.446,223.449,223.415,223.441,69199998.0
2006-10-31 03:11:00,223.434,223.434,223.394,223.42,53000000.0
2006-10-31 03:12:00,223.436,223.436,223.4,223.423,54600000.0
2006-10-31 03:13:00,223.428,223.436,223.417,223.421,56400000.0
2006-10-31 03:14:00,223.427,223.448,223.415,223.448,43700000.0
2006-10-31 03:15:00,223.408,223.438,223.408,223.438,27200000.0
2006-10-31 03:16:00,223.412,223.43,223.393,223.422,73900000.0
2006-10-31 03:17:00,223.414,223.418,223.37,223.397,45900000.0
2006-10-31 03:18:00,223.417,223.42,223.377,223.42,64800001.0
2006-10-31 03:19:00,223.413,223.44,223.413,223.44,27700000.0
2006-10-31 03:20:00,223.414,223.414,223.376,223.407,46700000.0
2006-10-31 03:21:00,223.429,223.435,223.401,223.419,85200000.0
2006-10-31 03:22:00,223.413,223.428,223.408,223.423,70099999.0
2006-10-31 03:23:00,223.422,223.422,223.385,223.402,36700000.0
2006-10-31 03:24:00,223.378,223.418,223.366,223.418,76500000.0
2006-10-31 03:25:00,223.407,223.407,223.369,223.402,32700000.0
2006-10-31 03:26:00,223.402,223.425,223.402,223.416,63700001.0
2006-10-31 03:27:00,223.407,223.411,223.364,223.388,52300000.0
2006-10-31 03:28:00,223.386,223.386,223.341,223.366,30200000.0
2006-10-31 03:29:00,223.406,223.415,223.403,223.412,31200000.0
2006-10-31 03:30:00,223.368,223.404,223.364,223.398,30600000.0
2006-10-31 03:31:00,223.391,223.4,223.361,223.397,63300001.0
2006-10-31 03:32:00,223.417,223.426,223.395,223.424,49600000.0
2006-10-31 03:33:00,223.416,223.422,223.395,223.422,50500001.0
2006-10-31 03:34:00,223.421,223.428,223.395,223.396,42700000.0
2006-10-31 03:35:00,223.391,223.414,223.386,223.399,47800000.0
2006-10-31 03:36:00,223.387,223.404,223.384,223.397,49000000.0
2006-10-31 03:37:00,223.421,223.421,223.377,223.397,57400000.0
2006-10-31 03:38:00,223.379,223.396,223.36,223.394,44700000.0
2006-10-31 03:39:00,223.402,223.41,223.386,223.396,57299999.0
2006-10-31 03:40:00,223.39,223.403,223.382,223.401,52300000.0
2006-10-31 03:41:00,223.393,223.393,223.37,223.38,53200001.0
2006-10-31 03:42:00,223.365,223.417,223.365,223.376,57000000.0
2006-10-31 03:43:00,223.4,223.407,223.39,223.4,38900000.0
2006-10-31 03:44:00,223.398,223.405,223.369,223.4,43100000.0
2006-10-31 03:45:00,223.384,223.399,223.352,223.392,86100000.0
2006-10-31 03:46:00,223.39,223.408,223.388,223.388,124800000.0
2006-10-31 03:47:00,223.401,223.407,223.383,223.405,49600000.0
2006-10-31 03:48:00,223.388,223.436,223.382,223.425,59000000.0
2006-10-31 03:49:00,223.436,223.444,223.436,223.44,101100000.0
2006-10-31 03:50:00,223.439,223.46,223.439,223.457,36700000.0
2006-10-31 03:51:00,223.451,223.451,223.412,223.412,38400000.0
2006-10-31 03:52:00,223.408,223.408,223.397,223.404,77800000.0
2006-10-31 03:53:00,223.386,223.401,223.376,223.395,48100000.0
2006-10-31 03:54:00,223.405,223.413,223.381,223.381,44899999.0
2006-10-31 03:55:00,223.391,223.405,223.388,223.4,34400000.0
2006-10-31 03:56:00,223.395,223.408,223.355,223.368,64800000.0
2006-10-31 03:57:00,223.395,223.412,223.39,223.402,66500000.0
2006-10-31 03:58:00,223.404,223.406,223.369,223.406,98099999.0
2006-10-31 03:59:00,223.403,223.403,223.389,223.393,26500000.0
2006-10-31 04:00:00,223.372,223.384,223.37,223.381,23600000.0
2006-10-31 04:01:00,223.38,223.384,223.368,223.377,37100000.0
2006-10-31 04:02:00,223.388,223.406,223.383,223.4,51600000.0
2006-10-31 04:03:00,223.419,223.419,223.357,223.372,78200000.0
2006-10-31 04:04:00,223.388,223.388,223.374,223.378,44100000.0
2006-10-31 04:05:00,223.362,223.374,223.345,223.374,63400000.0
2006-10-31 04:06:00,223.378,223.378,223.346,223.346,92700000.0
2006-10-31 04:07:00,223.369,223.369,223.324,223.337,27500000.0
2006-10-31 04:08:00,223.354,223.354,223.311,223.353,44500000.0
2006-10-31 04:09:00,223.328,223.337,223.302,223.309,78700000.0
2006-10-31 04:10:00,223.327,223.327,223.269,223.303,25400000.0
2006-10-31 04:11:00,223.313,223.313,223.274,223.311,88600000.0
2006-10-31 04:12:00,223.28,223.299,223.256,223.299,50900001.0
2006-10-31 04:13:00,223.294,223.301,223.266,223.301,51000000.0
2006-10-31 04:14:00,223.299,223.317,223.299,223.315,46100000.0
2006-10-31 04:15:00,223.324,223.324,223.286,223.299,96900000.0
2006-10-31 04:16:00,223.269,223.293,223.253,223.261,35100000.0
2006-10-31 04:17:00,223.271,223.271,223.234,223.247,49300001.0
2006-10-31 04:18:00,223.208,223.254,223.194,223.254,50900000.0
2006-10-31 04:19:00,223.276,223.278,223.256,223.272,28700000.0
2006-10-31 04:20:00,223.245,223.271,223.228,223.241,76200000.0
2006-10-31 04:21:00,223.241,223.249,223.213,223.233,95700001.0
2006-10-31 04:22:00,223.219,223.27,223.215,223.257,59800001.0
2006-10-31 04:23:00,223.265,223.273,223.233,223.236,51200000.0
2006-10-31 04:24:00,223.235,223.235,223.205,223.216,40900000.0
2006-10-31 04:25:00,223.201,223.217,223.188,223.195,68599999.0
2006-10-31 04:26:00,223.2,223.217,223.195,223.21,36900000.0
2006-10-31 04:27:00,223.196,223.227,223.19,223.223,51800000.0
2006-10-31 04:28:00,223.225,223.241,223.224,223.233,21100000.0
2006-10-31 04:29:00,223.249,223.259,223.236,223.251,35200000.0
2006-10-31 04:30:00,223.261,223.267,223.25,223.262,91000002.0
2006-10-31 04:31:00,223.243,223.269,223.233,223.269,40300000.0
2006-10-31 04:32:00,223.281,223.288,223.268,223.269,21700000.0
2006-10-31 04:33:00,223.234,223.258,223.216,223.252,61800000.0
2006-10-31 04:34:00,223.252,223.265,223.245,223.26,62000000.0
2006-10-31 04:35:00,223.246,223.251,223.221,223.244,59100000.0
2006-10-31 04:36:00,223.261,223.261,223.232,223.241,35300000.0
2006-10-31 04:37:00,223.22,223.22,223.188,223.215,26900000.0
2006-10-31 04:38:00,223.227,223.227,223.183,223.206,53699999.0
2006-10-31 04:39:00,223.212,223.22,223.177,223.22,50800000.0
2006-10-31 04:40:00,223.229,223.234,223.222,223.226,33400000.0
2006-10-31 04:41:00,223.234,223.249,223.229,223.23,43100000.0
2006-10-31 04:42:00,223.222,223.222,223.154,223.154,55200000.0
2006-10-31 04:43:00,223.162,223.162,223.128,223.148,26000000.0
2006-10-31 04:44:00,223.175,223.186,223.169,223.173,38600000.0
2006-10-31 04:45:00,223.179,223.205,223.167,223.177,69000000.0
2006-10-31 04:46:00,223.174,223.185,223.169,223.185,42300000.0
2006-10-31 04:47:00,223.204,223.217,223.202,223.207,34600000.0
2006-10-31 04:48:00,223.214,223.221,223.187,223.206,49500000.0
2006-10-31 04:49:00,223.218,223.234,223.218,223.229,47000000.0
2006-10-31 04:50:00,223.234,223.236,223.202,223.225,60300000.0
2006-10-31 04:51:00,223.206,223.225,223.178,223.219,45800000.0
2006-10-31 04:52:00,223.213,223.229,223.195,223.195,61600000.0
2006-10-31 04:53:00,223.182,223.182,223.12,223.171,65899999.0
2006-10-31 04:54:00,223.185,223.185,223.156,223.183,42600000.0
2006-10-31 04:55:00,223.175,223.175,223.165,223.165,53100000.0
2006-10-31 04:56:00,223.14,223.19,223.138,223.165,52700000.0
2006-10-31 04:57:00,223.165,223.165,223.104,223.151,68900000.0
2006-10-31 04:58:00,223.163,223.186,223.151,223.172,50700000.0
2006-10-31 04:59:00,223.187,223.199,223.149,223.168,28800000.0
2006-10-31 05:00:00,223.197,223.199,223.167,223.183,49400000.0
2006-10-31 05:01:00,223.173,223.204,223.158,223.204,46200000.0
2006-10-31 05:02:00,223.194,223.197,223.175,223.175,72600000.0
2006-10-31 05:03:00,223.164,223.187,223.151,223.187,23000000.0
2006-10-31 05:04:00,223.182,223.182,223.133,223.137,20800000.0
2006-10-31 05:05:00,223.165,223.171,223.16,223.167,37200000.0
2006-10-31 05:06:00,223.15,223.166,223.141,223.141,68299999.0
2006-10-31 05:07:00,223.174,223.188,223.147,223.179,48200000.0
2006-10-31 05:08:00,223.165,223.202,223.154,223.174,55400000.0
2006-10-31 05:09:00,223.171,223.193,223.164,223.181,57799999.0
2006-10-31 05:10:00,223.209,223.209,223.183,223.191,41500000.0
2006-10-31 05:11:00,223.194,223.194,223.148,223.181,68700000.0
2006-10-31 05:12:00,223.165,223.19,223.159,223.175,38500000.0
2006-10-31 05:13:00,223.179,223.191,223.136,223.166,28700000.0
2006-10-31 05:14:00,223.184,223.19,223.167,223.189,91800000.0
2006-10-31 05:15:00,223.183,223.196,223.17,223.196,26000000.0
2006-10-31 05:16:00,223.221,223.221,223.207,223.218,64300001.0
2006-10-31 05:17:00,223.195,223.209,223.178,223.203,25000000.0
2006-10-31 05:18:00,223.201,223.214,223.177,223.205,51900000.0
2006-10-31 05:19:00,223.21,223.229,223.201,223.214,78400001.0
2006-10-31 05:20:00,223.235,223.235,223.19,223.218,63400000.0
2006-10-31 05:21:00,223.208,223.231,223.175,223.205,48500000.0
2006-10-31 05:22:00,223.25,223.259,223.216,223.229,55500000.0
2006-10-31 05:23:00,223.242,223.244,223.224,223.235,51000000.0
2006-10-31 05:24:00,223.262,223.262,223.235,223.25,34300000.0
2006-10-31 05:25:00,223.257,223.257,223.209,223.243,89199999.0
2006-10-31 05:26:00,223.251,223.266,223.239,223.239,62599999.0
2006-10-31 05:27:00,223.219,223.229,223.211,223.227,61999999.0
2006-10-31 05:28:00,223.234,223.234,223.181,223.234,28100000.0
2006-10-31 05:29:00,223.207,223.239,223.201,223.236,67100000.0
2006-10-31 05:30:00,223.25,223.25,223.227,223.234,56700000.0
2006-10-31 05:31:00,223.242,223.242,223.196,223.228,52200000.0
2006-10-31 05:32:00,223.229,223.229,223.211,223.217,75300001.0
2006-10-31 05:33:00,223.227,223.227,223.195,223.203,69800000.0
2006-10-31 05:34:00,223.22,223.22,223.179,223.198,58500000.0
2006-10-31 05:35:00,223.205,223.227,223.18,223.211,78099999.0
2006-10-31 05:36:00,223.218,223.236,223.209,223.22,33200000.0
2006-10-31 05:37:00,223.221,223.24,223.184,223.227,38500000.0
2006-10-31 05:38:00,223.213,223.238,223.2,223.235,46300000.0
2006-10-31 05:39:00,223.229,223.243,223.198,223.233,41100000.0
2006-10-31 05:40:00,223.228,223.229,223.209,223.229,59300000.0
2006-10-31 05:41:00,223.192,223.243,223.191,223.243,65000000.0
2006-10-31 05:42:00,223.215,223.241,223.199,223.24,72199999.0
2006-10-31 05:43:00,223.246,223.268,223.218,223.268,31500000.0
2006-10-31 05:44:00,223.284,223.287,223.256,223.287,31300000.0
2006-10-31 05:45:00,223.302,223.307,223.237,223.266,47300000.0
2006-10-31 05:46:00,223.281,223.296,223.232,223.267,57600000.0
2006-10-31 05:47:00,223.28,223.293,223.263,223.273,51400000.0
2006-10-31 05:48:00,223.277,223.277,223.231,223.256,73100000.0
2006-10-31 05:49:00,223.271,223.282,223.256,223.277,36400000.0
2006-10-31 05:50:00,223.282,223.302,223.235,223.238,59500000.0
2006-10-31 05:51:00,223.243,223.279,223.242,223.254,33100000.0
2006-10-31 05:52:00,223.283,223.292,223.26,223.275,71900001.0
2006-10-31 05:53:00,223.261,223.283,223.256,223.264,42600000.0
2006-10-31 05:54:00,223.268,223.268,223.234,223.255,52000000.0
2006-10-31 05:55:00,223.254,223.286,223.248,223.264,63100000.0
2006-10-31 05:56:00,223.28,223.294,223.257,223.257,73200000.0
2006-10-31 05:57:00,223.267,223.276,223.228,223.269,32400000.0
2006-10-31 05:58:00,223.287,223.287,223.217,223.246,59399999.0
2006-10-31 05:59:00,223.26,223.273,223.249,223.258,106500002.0
2006-10-31 06:00:00,223.258,223.278,223.258,223.265,56700001.0
2006-10-31 06:01:00,223.255,223.265,223.219,223.233,74299999.0
2006-10-31 06:02:00,223.245,223.282,223.245,223.282,26000000.0
2006-10-31 06:03:00,223.272,223.284,223.244,223.28,72400000.0
2006-10-31 06:04:00,223.286,223.303,223.264,223.303,47900000.0
2006-10-31 06:05:00,223.29,223.293,223.254,223.293,29400000.0
2006-10-31 06:06:00,223.294,223.313,223.272,223.29,59600000.0
2006-10-31 06:07:00,223.271,223.302,223.262,223.293,53400000.0
2006-10-31 06:08:00,223.288,223.288,223.242,223.279,22700000.0
2006-10-31 06:09:00,223.296,223.306,223.245,223.281,42800000.0
2006-10-31 06:10:00,223.289,223.314,223.247,223.314,63600001.0
2006-10-31 06:11:00,223.285,223.298,223.285,223.295,45400000.0
2006-10-31 06:12:00,223.317,223.337,223.314,223.314,21200000.0
2006-10-31 06:13:00,223.309,223.312,223.262,223.293,36400000.0
2006-10-31 06:14:00,223.294,223.307,223.277,223.305,43900000.0
2006-10-31 06:15:00,223.301,223.301,223.259,223.279,27900000.0
2006-10-31 06:16:00,223.283,223.299,223.26,223.277,57600000.0
2006-10-31 06:17:00,223.289,223.289,223.244,223.263,59100000.0
2006-10-31 06:18:00,223.257,223.267,223.222,223.267,52100001.0
2006-10-31 06:19:00,223.275,223.275,223.231,223.231,69400001.0
2006-10-31 06:20:00,223.24,223.266,223.236,223.252,41600000.0
2006-10-31 06:21:00,223.25,223.252,223.202,223.221,32800000.0
2006-10-31 06:22:00,223.212,223.248,223.205,223.224,52200000.0
2006-10-31 06:23:00,223.206,223.226,223.199,223.226,23500000.0
2006-10-31 06:24:00,223.202,223.226,223.187,223.195,41000000.0
2006-10-31 06:25:00,223.144,223.204,223.143,223.193,36400000.0
2006-10-31 06:26:00,223.193,223.217,223.193,223.216,73399999.0
2006-10-31 06:27:00,223.154,223.205,223.154,223.185,76200000.0
2006-10-31 06:28:00,223.176,223.194,223.167,223.194,42600000.0
2006-10-31 06:29:00,223.195,223.211,223.189,223.205,94600000.0
2006-10-31 06:30:00,223.19,223.2,223.153,223.157,49400000.0
2006-10-31 06:31:00,223.174,223.207,223.154,223.154,85099999.0
2006-10-31 06:32:00,223.176,223.228,223.17,223.202,54800000.0
2006-10-31 06:33:00,223.185,223.216,223.169,223.202,68999999.0
2006-10-31 06:34:00,223.184,223.184,223.149,223.18,32800000.0
2006-10-31 06:35:00,223.151,223.189,223.137,223.167,40600000.0
2006-10-31 06:36:00,223.181,223.187,223.166,223.168,58500000.0
2006-10-31 06:37:00,223.145,223.165,223.128,223.145,51600000.0
2006-10-31 06:38:00,223.16,223.167,223.13,223.166,36000000.0
2006-10-31 06:39:00,223.168,223.183,223.151,223.158,28700000.0
2006-10-31 06:40:00,223.162,223.177,223.136,223.17,57500000.0
2006-10-31 06:41:00,223.16,223.184,223.155,223.173,69100000.0
2006-10-31 06:42:00,223.162,223.172,223.143,223.172,36000000.0
2006-10-31 06:43:00,223.166,223.173,223.152,223.167,28600000.0
2006-10-31 06:44:00,223.179,223.189,223.167,223.189,19700000.0
2006-10-31 06:45:00,223.139,223.18,223.139,223.178,70399999.0
2006-10-31 06:46:00,223.14,223.191,223.137,223.18,67500002.0
2006-10-31 06:47:00,223.154,223.162,223.144,223.154,52100000.0
2006-10-31 06:48:00,223.164,223.164,223.133,223.161,53599999.0
2006-10-31 06:49:00,223.151,223.187,223.151,223.179,44800000.0
2006-10-31 06:50:00,223.162,223.176,223.16,223.17,29500000.0
2006-10-31 06:51:00,223.195,223.195,223.146,223.16,48100000.0
2006-10-31 06:52:00,223.167,223.185,223.151,223.185,41700000.0
2006-10-31 06:53:00,223.191,223.198,223.147,223.175,69800001.0
2006-10-31 06:54:00,223.17,223.194,223.17,223.183,58500000.0
2006-10-31 06:55:00,223.182,223.216,223.182,223.216,81500001.0
2006-10-31 06:56:00,223.236,223.236,223.158,223.186,76900001.0
2006-10-31 06:57:00,223.183,223.183,223.134,223.149,38400000.0
2006-10-31 06:58:00,223.13,223.138,223.121,223.138,37400000.0
2006-10-31 06:59:00,223.145,223.162,223.126,223.144,45500001.0
2006-10-31 07:00:00,223.14,223.157,223.133,223.154,25500000.0
2006-10-31 07:01:00,223.161,223.166,223.146,223.146,40900000.0
2006-10-31 07:02:00,223.168,223.181,223.153,223.168,45900000.0
2006-10-31 07:03:00,223.143,223.181,223.117,223.181,42200000.0
2006-10-31 07:04:00,223.209,223.236,223.205,223.205,22700000.0
2006-10-31 07:05:00,223.202,223.23,223.202,223.23,88399999.0
2006-10-31 07:06:00,223.227,223.229,223.207,223.209,80600000.0
2006-10-31 07:07:00,223.227,223.235,223.199,223.199,61500000.0
2006-10-31 07:08:00,223.207,223.207,223.12,223.12,36600000.0
2006-10-31 07:09:00,223.214,223.214,223.176,223.192,103400001.0
2006-10-31 07:10:00,223.196,223.208,223.167,223.208,25500000.0
2006-10-31 07:11:00,223.206,223.212,223.186,223.212,58100000.0
2006-10-31 07:12:00,223.218,223.218,223.181,223.216,47100000.0
2006-10-31 07:13:00,223.209,223.224,223.183,223.224,41600000.0
2006-10-31 07:14:00,223.216,223.218,223.188,223.214,102200001.0
2006-10-31 07:15:00,223.216,223.219,223.211,223.215,98100000.0
2006-10-31 07:16:00,223.235,223.235,223.23,223.23,32600000.0
2006-10-31 07:17:00,223.24,223.255,223.182,223.182,39700000.0
2006-10-31 07:18:00,223.194,223.219,223.194,223.204,55200000.0
2006-10-31 07:19:00,223.212,223.217,223.168,223.217,39700000.0
2006-10-31 07:20:00,223.222,223.222,223.176,223.212,56700000.0
2006-10-31 07:21:00,223.207,223.214,223.193,223.198,69700000.0
2006-10-31 07:22:00,223.193,223.194,223.173,223.194,47100000.0
2006-10-31 07:23:00,223.199,223.219,223.19,223.19,52200000.0
2006-10-31 07:24:00,223.176,223.188,223.153,223.153,75200000.0
2006-10-31 07:25:00,223.18,223.186,223.149,223.163,69000001.0
2006-10-31 07:26:00,223.169,223.172,223.154,223.155,96600000.0
2006-10-31 07:27:00,223.144,223.155,223.131,223.144,33400000.0
2006-10-31 07:28:00,223.116,223.148,223.116,223.148,111700000.0
2006-10-31 07:29:00,223.163,223.17,223.124,223.17,61500000.0
2006-10-31 07:30:00,223.144,223.165,223.116,223.165,34100000.0
2006-10-31 07:31:00,223.18,223.185,223.156,223.161,49300000.0
2006-10-31 07:32:00,223.168,223.18,223.142,223.18,51500000.0
2006-10-31 07:33:00,223.158,223.181,223.142,223.144,50800000.0
2006-10-31 07:34:00,223.146,223.179,223.137,223.165,48800000.0
2006-10-31 07:35:00,223.158,223.158,223.126,223.14,38500000.0
2006-10-31 07:36:00,223.166,223.182,223.16,223.171,31900000.0
2006-10-31 07:37:00,223.136,223.153,223.108,223.128,51399999.0
2006-10-31 07:38:00,223.117,223.125,223.115,223.123,44000000.0
2006-10-31 07:39:00,223.113,223.113,223.079,223.098,77200000.0
2006-10-31 07:40:00,223.105,223.108,223.05,223.085,43100000.0
2006-10-31 07:41:00,223.099,223.107,223.065,223.069,29100000.0
2006-10-31 07:42:00,223.118,223.118,223.095,223.095,19300000.0
2006-10-31 07:43:00,223.083,223.11,223.075,223.098,36600000.0
2006-10-31 07:44:00,223.082,223.089,223.069,223.081,54400001.0
2006-10-31 07:45:00,223.068,223.099,223.067,223.074,64100001.0
2006-10-31 07:46:00,223.087,223.092,223.033,223.068,71099999.0
2006-10-31 07:47:00,223.083,223.094,223.066,223.085,87799999.0
2006-10-31 07:48:00,223.07,223.07,223.037,223.047,62199999.0
2006-10-31 07:49:00,223.087,223.154,223.077,223.077,19200000.0
2006-10-31 07:50:00,223.05,223.064,223.034,223.053,107199999.0
2006-10-31 07:51:00,223.066,223.097,223.041,223.097,62300001.0
2006-10-31 07:52:00,223.085,223.092,223.034,223.042,92099999.0
2006-10-31 07:53:00,223.047,223.056,223.047,223.055,60800000.0
2006-10-31 07:54:00,223.033,223.034,223.0,223.034,29100000.0
2006-10-31 07:55:00,223.014,223.06,223.014,223.05,44100000.0
2006-10-31 07:56:00,223.052,223.061,223.032,223.035,48800000.0
2006-10-31 07:57:00,223.052,223.064,223.025,223.025,51100000.0
2006-10-31 07:58:00,223.03,223.058,223.03,223.055,73300000.0
2006-10-31 07:59:00,223.06,223.06,223.012,223.012,24900000.0
2006-10-31 08:00:00,222.995,222.996,222.96,222.976,35800000.0
2006-10-31 08:01:00,222.987,223.058,222.982,223.058,33000000.0
2006-10-31 08:02:00,223.068,223.076,223.056,223.057,81800000.0
2006-10-31 08:03:00,223.051,223.062,223.04,223.053,52999999.0
2006-10-31 08:04:00,223.047,223.089,223.044,223.077,27500000.0
2006-10-31 08:05:00,223.065,223.078,223.047,223.058,64600000.0
2006-10-31 08:06:00,223.078,223.099,223.066,223.099,49000000.0
2006-10-31 08:07:00,223.091,223.135,223.089,223.135,36000000.0
2006-10-31 08:08:00,223.173,223.173,223.138,223.138,32600000.0
2006-10-31 08:09:00,223.159,223.175,223.155,223.169,48500000.0
2006-10-31 08:10:00,223.178,223.193,223.17,223.18,22200000.0
2006-10-31 08:11:00,223.17,223.227,223.157,223.227,26000000.0
2006-10-31 08:12:00,223.249,223.251,223.225,223.246,45000000.0
2006-10-31 08:13:00,223.248,223.248,223.207,223.207,21100000.0
2006-10-31 08:14:00,223.211,223.229,223.211,223.221,19800000.0
2006-10-31 08:15:00,223.214,223.216,223.179,223.179,39100000.0
2006-10-31 08:16:00,223.204,223.204,223.159,223.166,48299999.0
2006-10-31 08:17:00,223.196,223.236,223.183,223.236,60300001.0
2006-10-31 08:18:00,223.244,223.245,223.205,223.205,13600000.0
2006-10-31 08:19:00,223.204,223.223,223.197,223.221,61500000.0
2006-10-31 08:20:00,223.21,223.21,223.184,223.185,44700000.0
2006-10-31 08:21:00,223.188,223.213,223.174,223.213,65300000.0
2006-10-31 08:22:00,223.19,223.19,223.168,223.186,32900000.0
2006-10-31 08:23:00,223.191,223.207,223.177,223.183,51500000.0
2006-10-31 08:24:00,223.205,223.205,223.154,223.187,49400000.0
2006-10-31 08:25:00,223.2,223.203,223.183,223.183,54100000.0
2006-10-31 08:26:00,223.157,223.202,223.157,223.17,35100000.0
2006-10-31 08:27:00,223.174,223.202,223.174,223.187,36000000.0
2006-10-31 08:28:00,223.19,223.2,223.186,223.199,57600000.0
2006-10-31 08:29:00,223.217,223.239,223.213,223.213,62400000.0
2006-10-31 08:30:00,223.188,223.237,223.176,223.237,39400000.0
2006-10-31 08:31:00,223.222,223.258,223.192,223.258,82400000.0
2006-10-31 08:32:00,223.266,223.292,223.262,223.274,53300001.0
2006-10-31 08:33:00,223.265,223.293,223.26,223.262,60000000.0
2006-10-31 08:34:00,223.255,223.276,223.216,223.276,43700000.0
2006-10-31 08:35:00,223.25,223.294,223.25,223.294,32900000.0
2006-10-31 08:36:00,223.294,223.302,223.286,223.302,56200000.0
2006-10-31 08:37:00,223.277,223.277,223.258,223.27,76400002.0
2006-10-31 08:38:00,223.255,223.266,223.235,223.255,82099999.0
2006-10-31 08:39:00,223.251,223.263,223.236,223.24,51300001.0
2006-10-31 08:40:00,223.262,223.265,223.226,223.226,37500000.0
2006-10-31 08:41:00,223.238,223.276,223.222,223.276,29500000.0
2006-10-31 08:42:00,223.275,223.275,223.234,223.24,33600000.0
2006-10-31 08:43:00,223.246,223.261,223.206,223.206,34000000.0
2006-10-31 08:44:00,223.249,223.263,223.233,223.233,64700000.0
2006-10-31 08:45:00,223.214,223.235,223.177,223.233,33400000.0
2006-10-31 08:46:00,223.234,223.243,223.216,223.233,65000000.0
2006-10-31 08:47:00,223.229,223.254,223.214,223.247,74299999.0
2006-10-31 08:48:00,223.231,223.27,223.202,223.27,36299999.0
2006-10-31 08:49:00,223.28,223.312,223.26,223.26,58500000.0
2006-10-31 08:50:00,223.238,223.255,223.226,223.255,48800000.0
2006-10-31 08:51:00,223.255,223.291,223.251,223.291,48700001.0
2006-10-31 08:52:00,223.284,223.284,223.208,223.24,76200001.0
2006-10-31 08:53:00,223.207,223.207,223.174,223.174,59500000.0
2006-10-31 08:54:00,223.15,223.18,223.146,223.178,34200000.0
2006-10-31 08:55:00,223.172,223.181,223.158,223.175,38200000.0
2006-10-31 08:56:00,223.141,223.15,223.11,223.11,29300000.0
2006-10-31 08:57:00,223.117,223.117,223.08,223.105,44500000.0
2006-10-31 08:58:00,223.099,223.127,223.087,223.127,62200001.0
2006-10-31 08:59:00,223.153,223.195,223.141,223.189,35300000.0
2006-10-31 09:00:00,223.189,223.202,223.174,223.18,65600000.0
2006-10-31 09:01:00,223.166,223.167,223.143,223.148,62200000.0
2006-10-31 09:02:00,223.183,223.19,223.176,223.185,69700000.0
2006-10-31 09:03:00,223.189,223.195,223.176,223.193,33800000.0
2006-10-31 09:04:00,223.177,223.208,223.176,223.192,30700000.0
2006-10-31 09:05:00,223.19,223.195,223.17,223.17,44200000.0
2006-10-31 09:06:00,223.169,223.24,223.169,223.226,34200000.0
2006-10-31 09:07:00,223.218,223.238,223.217,223.238,29000000.0
2006-10-31 09:08:00,223.25,223.307,223.25,223.283,27300000.0
2006-10-31 09:09:00,223.28,223.287,223.265,223.265,35900000.0
2006-10-31 09:10:00,223.286,223.297,223.28,223.293,39700000.0
2006-10-31 09:11:00,223.298,223.305,223.297,223.3,26300000.0
2006-10-31 09:12:00,223.301,223.323,223.299,223.3,120300001.0
2006-10-31 09:13:00,223.289,223.318,223.283,223.291,101599999.0
2006-10-31 09:14:00,223.28,223.28,223.249,223.249,54400001.0
2006-10-31 09:15:00,223.236,223.236,223.205,223.233,39500000.0
2006-10-31 09:16:00,223.242,223.246,223.15,223.166,40100000.0
2006-10-31 09:17:00,223.225,223.275,223.225,223.275,77000000.0
2006-10-31 09:18:00,223.293,223.293,223.24,223.278,57799999.0
2006-10-31 09:19:00,223.287,223.321,223.287,223.321,45200000.0
2006-10-31 09:20:00,223.316,223.357,223.316,223.357,44199999.0
2006-10-31 09:21:00,223.355,223.372,223.346,223.355,45600000.0
2006-10-31 09:22:00,223.348,223.356,223.317,223.325,50800000.0
2006-10-31 09:23:00,223.32,223.336,223.306,223.33,44200000.0
2006-10-31 09:24:00,223.313,223.322,223.281,223.281,46700000.0
2006-10-31 09:25:00,223.244,223.255,223.208,223.243,49700000.0
2006-10-31 09:26:00,223.241,223.241,223.197,223.197,60499999.0
2006-10-31 09:27:00,223.192,223.208,223.177,223.192,44800000.0
2006-10-31 09:28:00,223.205,223.207,223.185,223.187,59100000.0
2006-10-31 09:29:00,223.164,223.189,223.149,223.168,77899999.0
2006-10-31 09:30:00,223.158,223.17,223.152,223.154,37500000.0
2006-10-31 09:31:00,223.162,223.198,223.152,223.198,45500000.0
2006-10-31 09:32:00,223.204,223.212,223.187,223.191,37500001.0
2006-10-31 09:33:00,223.196,223.222,223.19,223.221,48800000.0
2006-10-31 09:34:00,223.223,223.266,223.213,223.266,54400000.0
2006-10-31 09:35:00,223.262,223.281,223.208,223.208,105499999.0
2006-10-31 09:36:00,223.222,223.249,223.222,223.239,43899999.0
2006-10-31 09:37:00,223.237,223.266,223.233,223.266,36400000.0
2006-10-31 09:38:00,223.213,223.213,223.117,223.125,41400000.0
2006-10-31 09:39:00,223.12,223.243,223.113,223.165,58600000.0
2006-10-31 09:40:00,223.13,223.166,223.109,223.154,38400000.0
2006-10-31 09:41:00,223.147,223.195,223.147,223.195,28900000.0
2006-10-31 09:42:00,223.202,223.249,223.202,223.234,51600000.0
2006-10-31 09:43:00,223.255,223.287,223.246,223.285,34600000.0
2006-10-31 09:44:00,223.293,223.322,223.279,223.279,57600000.0
2006-10-31 09:45:00,223.276,223.282,223.247,223.247,51000000.0
2006-10-31 09:46:00,223.241,223.263,223.241,223.247,26800000.0
2006-10-31 09:47:00,223.296,223.348,223.296,223.327,19100000.0
2006-10-31 09:48:00,223.33,223.341,223.3,223.32,24400000.0
2006-10-31 09:49:00,223.359,223.387,223.342,223.342,78599998.0
2006-10-31 09:50:00,223.343,223.362,223.328,223.354,41200000.0
2006-10-31 09:51:00,223.377,223.403,223.37,223.384,43100000.0
2006-10-31 09:52:00,223.404,223.41,223.36,223.36,65700000.0
2006-10-31 09:53:00,223.361,223.37,223.351,223.363,58600000.0
2006-10-31 09:54:00,223.354,223.354,223.304,223.317,57400000.0
2006-10-31 09:55:00,223.347,223.413,223.347,223.39,51300000.0
2006-10-31 09:56:00,223.376,223.376,223.317,223.339,66299999.0
2006-10-31 09:57:00,223.341,223.384,223.341,223.366,28500000.0
2006-10-31 09:58:00,223.364,223.364,223.329,223.344,23500000.0
2006-10-31 09:59:00,223.342,223.364,223.298,223.298,75600001.0
2006-10-31 10:00:00,223.287,223.309,223.274,223.302,43100000.0
2006-10-31 10:01:00,223.312,223.322,223.287,223.292,47200000.0
2006-10-31 10:02:00,223.307,223.326,223.307,223.325,21600000.0
2006-10-31 10:03:00,223.311,223.326,223.305,223.305,57300000.0
2006-10-31 10:04:00,223.293,223.315,223.29,223.313,37199999.0
2006-10-31 10:05:00,223.315,223.331,223.303,223.331,21800000.0
2006-10-31 10:06:00,223.339,223.344,223.303,223.303,60600000.0
2006-10-31 10:07:00,223.293,223.315,223.284,223.315,21100000.0
2006-10-31 10:08:00,223.296,223.315,223.29,223.31,50100000.0
2006-10-31 10:09:00,223.348,223.4,223.348,223.379,58500000.0
2006-10-31 10:10:00,223.392,223.409,223.392,223.406,40400000.0
2006-10-31 10:11:00,223.379,223.401,223.372,223.385,68000001.0
2006-10-31 10:12:00,223.389,223.42,223.389,223.42,22700000.0
2006-10-31 10:13:00,223.401,223.409,223.382,223.382,35900000.0
2006-10-31 10:14:00,223.387,223.404,223.386,223.387,26300000.0
2006-10-31 10:15:00,223.39,223.405,223.39,223.397,46299999.0
2006-10-31 10:16:00,223.405,223.447,223.405,223.439,21100000.0
2006-10-31 10:17:00,223.434,223.448,223.416,223.448,54400000.0
2006-10-31 10:18:00,223.445,223.445,223.415,223.424,47400000.0
2006-10-31 10:19:00,223.401,223.401,223.322,223.378,26800000.0
2006-10-31 10:20:00,223.388,223.393,223.366,223.391,76499999.0
2006-10-31 10:21:00,223.39,223.4,223.379,223.381,59900000.0
2006-10-31 10:22:00,223.403,223.403,223.363,223.363,25600000.0
2006-10-31 10:23:00,223.359,223.385,223.353,223.374,61600000.0
2006-10-31 10:24:00,223.379,223.392,223.376,223.381,18800000.0
2006-10-31 10:25:00,223.368,223.417,223.368,223.417,42400000.0
2006-10-31 10:26:00,223.415,223.43,223.383,223.43,73000001.0
2006-10-31 10:27:00,223.45,223.484,223.45,223.474,75700000.0
2006-10-31 10:28:00,223.468,223.47,223.444,223.468,43000000.0
2006-10-31 10:29:00,223.456,223.456,223.422,223.444,46300000.0
2006-10-31 10:30:00,223.454,223.482,223.449,223.45,62500000.0
2006-10-31 10:31:00,223.431,223.461,223.42,223.438,43800001.0
2006-10-31 10:32:00,223.444,223.452,223.382,223.382,67500001.0
2006-10-31 10:33:00,223.394,223.395,223.36,223.36,50800000.0
2006-10-31 10:34:00,223.385,223.427,223.385,223.418,16700000.0
2006-10-31 10:35:00,223.447,223.494,223.447,223.494,44900000.0
2006-10-31 10:36:00,223.542,223.567,223.512,223.52,58300000.0
2006-10-31 10:37:00,223.54,223.599,223.54,223.597,42900000.0
2006-10-31 10:38:00,223.612,223.711,223.612,223.675,62599999.0
2006-10-31 10:39:00,223.671,223.678,223.648,223.648,61900000.0
2006-10-31 10:40:00,223.62,223.62,223.529,223.538,32700000.0
2006-10-31 10:41:00,223.559,223.559,223.486,223.508,45400000.0
2006-10-31 10:42:00,223.516,223.587,223.516,223.587,39600000.0
2006-10-31 10:43:00,223.587,223.598,223.568,223.568,33400000.0
2006-10-31 10:44:00,223.553,223.646,223.55,223.636,65000000.0
2006-10-31 10:45:00,223.647,223.647,223.59,223.593,36500000.0
2006-10-31 10:46:00,223.549,223.573,223.549,223.562,41000000.0
2006-10-31 10:47:00,223.558,223.569,223.539,223.56,86400000.0
2006-10-31 10:48:00,223.549,223.583,223.539,223.56,47300000.0
2006-10-31 10:49:00,223.574,223.575,223.534,223.54,44200000.0
2006-10-31 10:50:00,223.536,223.569,223.528,223.545,65700000.0
2006-10-31 10:51:00,223.541,223.603,223.541,223.596,49000000.0
2006-10-31 10:52:00,223.597,223.614,223.587,223.599,51700000.0
2006-10-31 10:53:00,223.587,223.603,223.576,223.576,53499999.0
2006-10-31 10:54:00,223.574,223.608,223.574,223.608,46000000.0
2006-10-31 10:55:00,223.604,223.63,223.597,223.63,38700000.0
2006-10-31 10:56:00,223.632,223.646,223.616,223.629,39000000.0
2006-10-31 10:57:00,223.621,223.638,223.611,223.611,53200000.0
2006-10-31 10:58:00,223.609,223.627,223.58,223.627,54900000.0
2006-10-31 10:59:00,223.65,223.657,223.625,223.642,44100000.0
2006-10-31 11:00:00,223.653,223.653,223.633,223.633,39500000.0
2006-10-31 11:01:00,223.626,223.626,223.595,223.595,19500000.0
2006-10-31 11:02:00,223.589,223.606,223.581,223.606,70200000.0
2006-10-31 11:03:00,223.592,223.606,223.581,223.598,44799999.0
2006-10-31 11:04:00,223.587,223.612,223.563,223.606,35800000.0
2006-10-31 11:05:00,223.606,223.629,223.606,223.608,41900000.0
2006-10-31 11:06:00,223.63,223.657,223.616,223.657,47899999.0
2006-10-31 11:07:00,223.652,223.68,223.651,223.654,53300000.0
2006-10-31 11:08:00,223.658,223.667,223.644,223.652,40400000.0
2006-10-31 11:09:00,223.647,223.67,223.647,223.67,23900000.0
2006-10-31 11:10:00,223.644,223.687,223.634,223.68,66900001.0
2006-10-31 11:11:00,223.665,223.681,223.661,223.681,16400000.0
2006-10-31 11:12:00,223.672,223.683,223.648,223.683,60600000.0
2006-10-31 11:13:00,223.689,223.693,223.668,223.678,57900001.0
2006-10-31 11:14:00,223.648,223.675,223.648,223.675,42900000.0
2006-10-31 11:15:00,223.682,223.686,223.661,223.681,51800000.0
2006-10-31 11:16:00,223.691,223.701,223.686,223.686,47899999.0
2006-10-31 11:17:00,223.62,223.67,223.62,223.67,38500000.0
2006-10-31 11:18:00,223.65,223.65,223.595,223.595,17900000.0
2006-10-31 11:19:00,223.584,223.615,223.584,223.606,66100000.0
2006-10-31 11:20:00,223.608,223.653,223.608,223.638,57900001.0
2006-10-31 11:21:00,223.66,223.667,223.659,223.662,39400000.0
2006-10-31 11:22:00,223.662,223.67,223.659,223.66,28900000.0
2006-10-31 11:23:00,223.646,223.679,223.646,223.668,33200000.0
2006-10-31 11:24:00,223.652,223.669,223.626,223.669,37300000.0
2006-10-31 11:25:00,223.659,223.682,223.658,223.67,36700000.0
2006-10-31 11:26:00,223.659,223.671,223.629,223.659,85899999.0
2006-10-31 11:27:00,223.677,223.724,223.677,223.724,52299998.0
2006-10-31 11:28:00,223.725,223.725,223.704,223.717,16100000.0
2006-10-31 11:29:00,223.723,223.723,223.696,223.7,27400000.0
2006-10-31 11:30:00,223.699,223.717,223.694,223.709,41800000.0
2006-10-31 11:31:00,223.717,223.717,223.69,223.699,29600000.0
2006-10-31 11:32:00,223.645,223.736,223.637,223.736,18000000.0
2006-10-31 11:33:00,223.759,223.788,223.759,223.76,51200000.0
2006-10-31 11:34:00,223.736,223.765,223.73,223.765,38400000.0
2006-10-31 11:35:00,223.763,223.767,223.71,223.713,24900000.0
2006-10-31 11:36:00,223.712,223.749,223.701,223.749,68599999.0
2006-10-31 11:37:00,223.765,223.774,223.752,223.762,30400000.0
2006-10-31 11:38:00,223.762,223.775,223.748,223.764,33800000.0
2006-10-31 11:39:00,223.745,223.758,223.739,223.753,38700000.0
2006-10-31 11:40:00,223.737,223.758,223.728,223.728,51700000.0
2006-10-31 11:41:00,223.712,223.712,223.683,223.7,34300000.0
2006-10-31 11:42:00,223.648,223.705,223.648,223.695,71400000.0
2006-10-31 11:43:00,223.7,223.719,223.676,223.676,57800000.0
2006-10-31 11:44:00,223.685,223.685,223.633,223.672,50400000.0
2006-10-31 11:45:00,223.68,223.714,223.68,223.712,58100000.0
2006-10-31 11:46:00,223.714,223.716,223.696,223.716,56600000.0
2006-10-31 11:47:00,223.728,223.738,223.718,223.718,58600000.0
2006-10-31 11:48:00,223.713,223.755,223.713,223.755,59100002.0
2006-10-31 11:49:00,223.743,223.765,223.743,223.748,64200001.0
2006-10-31 11:50:00,223.747,223.755,223.736,223.737,44200001.0
2006-10-31 11:51:00,223.748,223.772,223.748,223.762,74000000.0
2006-10-31 11:52:00,223.746,223.746,223.722,223.726,39700000.0
2006-10-31 11:53:00,223.714,223.733,223.687,223.696,62700000.0
2006-10-31 11:54:00,223.709,223.727,223.705,223.71,39500000.0
2006-10-31 11:55:00,223.687,223.69,223.659,223.69,58600000.0
2006-10-31 11:56:00,223.681,223.681,223.654,223.672,59099999.0
2006-10-31 11:57:00,223.677,223.705,223.677,223.702,32600000.0
2006-10-31 11:58:00,223.707,223.719,223.674,223.702,56600000.0
2006-10-31 11:59:00,223.721,223.721,223.691,223.702,51599999.0
2006-10-31 12:00:00,223.714,223.75,223.695,223.75,39100000.0
2006-10-31 12:01:00,223.754,223.777,223.754,223.771,33600000.0
2006-10-31 12:02:00,223.768,223.768,223.715,223.729,68200000.0
2006-10-31 12:03:00,223.738,223.773,223.71,223.773,43200000.0
2006-10-31 12:04:00,223.781,223.794,223.775,223.775,68300000.0
2006-10-31 12:05:00,223.772,223.772,223.691,223.691,50500001.0
2006-10-31 12:06:00,223.699,223.738,223.69,223.725,68499999.0
2006-10-31 12:07:00,223.718,223.732,223.706,223.723,104599999.0
2006-10-31 12:08:00,223.723,223.724,223.712,223.724,28400000.0
2006-10-31 12:09:00,223.717,223.742,223.71,223.718,34200000.0
2006-10-31 12:10:00,223.733,223.736,223.718,223.736,35200000.0
2006-10-31 12:11:00,223.751,223.777,223.739,223.773,46500000.0
2006-10-31 12:12:00,223.774,223.795,223.761,223.77,73700001.0
2006-10-31 12:13:00,223.774,223.785,223.741,223.749,30000000.0
2006-10-31 12:14:00,223.747,223.747,223.731,223.74,42400000.0
2006-10-31 12:15:00,223.737,223.776,223.736,223.745,69400000.0
2006-10-31 12:16:00,223.75,223.762,223.731,223.731,76500002.0
2006-10-31 12:17:00,223.723,223.723,223.669,223.683,81799999.0
2006-10-31 12:18:00,223.665,223.665,223.629,223.629,32500000.0
2006-10-31 12:19:00,223.638,223.679,223.63,223.63,67699999.0
2006-10-31 12:20:00,223.663,223.698,223.663,223.667,62600000.0
2006-10-31 12:21:00,223.679,223.73,223.679,223.697,101399999.0
2006-10-31 12:22:00,223.687,223.757,223.687,223.757,28400000.0
2006-10-31 12:23:00,223.762,223.775,223.748,223.766,42000000.0
2006-10-31 12:24:00,223.75,223.776,223.75,223.776,28400000.0
2006-10-31 12:25:00,223.755,223.811,223.755,223.811,79600000.0
2006-10-31 12:26:00,223.814,223.821,223.788,223.79,64300000.0
2006-10-31 12:27:00,223.783,223.798,223.757,223.796,41800000.0
2006-10-31 12:28:00,223.81,223.81,223.786,223.791,40400000.0
2006-10-31 12:29:00,223.811,223.849,223.771,223.831,31900000.0
2006-10-31 12:30:00,223.867,223.901,223.867,223.901,33900000.0
2006-10-31 12:31:00,223.906,223.91,223.851,223.851,75400001.0
2006-10-31 12:32:00,223.848,223.848,223.804,223.839,71800000.0
2006-10-31 12:33:00,223.855,223.86,223.822,223.828,57300000.0
2006-10-31 12:34:00,223.823,223.844,223.815,223.842,52100000.0
2006-10-31 12:35:00,223.831,223.86,223.83,223.832,57999999.0
2006-10-31 12:36:00,223.811,223.815,223.793,223.812,42800000.0
2006-10-31 12:37:00,223.819,223.863,223.806,223.863,59400000.0
2006-10-31 12:38:00,223.86,223.86,223.817,223.825,107400000.0
2006-10-31 12:39:00,223.81,223.81,223.787,223.806,46400000.0
2006-10-31 12:40:00,223.82,223.825,223.783,223.783,29500000.0
2006-10-31 12:41:00,223.798,223.863,223.798,223.857,52700000.0
2006-10-31 12:42:00,223.892,223.909,223.892,223.901,60499999.0
2006-10-31 12:43:00,223.914,223.921,223.893,223.909,19000000.0
2006-10-31 12:44:00,223.914,223.914,223.897,223.912,77600000.0
2006-10-31 12:45:00,223.913,223.913,223.891,223.912,18200000.0
2006-10-31 12:46:00,223.917,223.936,223.911,223.936,38300000.0
2006-10-31 12:47:00,223.965,223.972,223.936,223.971,79800001.0
2006-10-31 12:48:00,223.977,224.018,223.977,223.979,31200000.0
2006-10-31 12:49:00,223.989,224.013,223.981,223.986,81800001.0
2006-10-31 12:50:00,223.995,223.995,223.967,223.982,43900000.0
2006-10-31 12:51:00,223.976,223.976,223.889,223.889,18700000.0
2006-10-31 12:52:00,223.89,223.89,223.839,223.85,14500000.0
2006-10-31 12:53:00,223.854,223.88,223.854,223.863,47400000.0
2006-10-31 12:54:00,223.892,223.896,223.862,223.893,54500000.0
2006-10-31 12:55:00,223.889,223.893,223.861,223.892,65900000.0
2006-10-31 12:56:00,223.874,223.923,223.874,223.912,84000000.0
2006-10-31 12:57:00,223.895,223.895,223.828,223.832,69400000.0
2006-10-31 12:58:00,223.851,223.868,223.81,223.868,81600000.0
2006-10-31 12:59:00,223.889,223.889,223.834,223.843,77400000.0
2006-10-31 13:00:00,223.805,223.836,223.772,223.83,45600001.0
2006-10-31 13:01:00,223.796,223.796,223.708,223.713,41400000.0
2006-10-31 13:02:00,223.725,223.756,223.707,223.74,59000001.0
2006-10-31 13:03:00,223.74,223.75,223.708,223.708,53000000.0
2006-10-31 13:04:00,223.69,223.706,223.663,223.667,77199999.0
2006-10-31 13:05:00,223.681,223.681,223.644,223.652,119400001.0
2006-10-31 13:06:00,223.64,223.665,223.639,223.655,52900000.0
2006-10-31 13:07:00,223.631,223.695,223.621,223.695,34200000.0
2006-10-31 13:08:00,223.686,223.698,223.628,223.675,62100001.0
2006-10-31 13:09:00,223.689,223.689,223.602,223.602,32500000.0
2006-10-31 13:10:00,223.604,223.626,223.602,223.606,61100000.0
2006-10-31 13:11:00,223.598,223.609,223.585,223.609,31300000.0
2006-10-31 13:12:00,223.601,223.627,223.581,223.627,57399999.0
2006-10-31 13:13:00,223.63,223.653,223.624,223.633,51900000.0
2006-10-31 13:14:00,223.629,223.637,223.604,223.637,65900001.0
2006-10-31 13:15:00,223.639,223.655,223.625,223.625,42000000.0
2006-10-31 13:16:00,223.619,223.619,223.582,223.613,55800000.0
2006-10-31 13:17:00,223.617,223.645,223.617,223.633,50800000.0
2006-10-31 13:18:00,223.654,223.654,223.619,223.649,36700000.0
2006-10-31 13:19:00,223.668,223.691,223.668,223.687,52799999.0
2006-10-31 13:20:00,223.73,223.774,223.73,223.767,51000000.0
2006-10-31 13:21:00,223.789,223.817,223.789,223.8,47300000.0
2006-10-31 13:22:00,223.807,223.814,223.8,223.814,15500000.0
2006-10-31 13:23:00,223.82,223.82,223.763,223.763,36700000.0
2006-10-31 13:24:00,223.774,223.799,223.766,223.799,45400000.0
2006-10-31 13:25:00,223.786,223.789,223.768,223.771,60900001.0
2006-10-31 13:26:00,223.791,223.827,223.791,223.811,31400000.0
2006-10-31 13:27:00,223.792,223.796,223.782,223.79,13100000.0
2006-10-31 13:28:00,223.787,223.816,223.782,223.782,28200000.0
2006-10-31 13:29:00,223.749,223.749,223.728,223.734,44600000.0
2006-10-31 13:30:00,223.711,223.711,223.657,223.681,48800000.0
2006-10-31 13:31:00,223.683,223.691,223.672,223.681,29600000.0
2006-10-31 13:32:00,223.682,223.703,223.673,223.682,80100000.0
2006-10-31 13:33:00,223.695,223.703,223.694,223.703,73100000.0
2006-10-31 13:34:00,223.691,223.697,223.683,223.683,18400000.0
2006-10-31 13:35:00,223.66,223.677,223.657,223.66,47400000.0
2006-10-31 13:36:00,223.651,223.666,223.651,223.666,23400000.0
2006-10-31 13:37:00,223.665,223.683,223.662,223.682,59500000.0
2006-10-31 13:38:00,223.692,223.712,223.681,223.692,23200000.0
2006-10-31 13:39:00,223.705,223.705,223.678,223.683,47500000.0
2006-10-31 13:40:00,223.667,223.698,223.667,223.676,39400000.0
2006-10-31 13:41:00,223.694,223.707,223.694,223.702,17800000.0
2006-10-31 13:42:00,223.696,223.712,223.688,223.712,48000001.0
2006-10-31 13:43:00,223.7,223.705,223.687,223.697,31900000.0
2006-10-31 13:44:00,223.698,223.713,223.689,223.691,69300000.0
2006-10-31 13:45:00,223.682,223.744,223.682,223.74,26600000.0
2006-10-31 13:46:00,223.74,223.795,223.74,223.795,51200000.0
2006-10-31 13:47:00,223.818,223.842,223.813,223.834,49100000.0
2006-10-31 13:48:00,223.86,223.873,223.834,223.838,25700000.0
2006-10-31 13:49:00,223.844,223.844,223.82,223.836,67699999.0
2006-10-31 13:50:00,223.833,223.834,223.808,223.834,32500000.0
2006-10-31 13:51:00,223.845,223.858,223.832,223.858,104500000.0
2006-10-31 13:52:00,223.845,223.845,223.815,223.816,41500000.0
2006-10-31 13:53:00,223.799,223.821,223.799,223.799,55999999.0
2006-10-31 13:54:00,223.786,223.788,223.764,223.788,53700000.0
2006-10-31 13:55:00,223.782,223.794,223.773,223.794,35200000.0
2006-10-31 13:56:00,223.791,223.809,223.789,223.798,37400001.0
2006-10-31 13:57:00,223.797,223.797,223.771,223.771,38700000.0
2006-10-31 13:58:00,223.787,223.787,223.768,223.778,35800000.0
2006-10-31 13:59:00,223.781,223.8,223.765,223.8,55500000.0
2006-10-31 14:00:00,223.756,223.778,223.747,223.758,24900000.0
2006-10-31 14:01:00,223.752,223.768,223.741,223.748,67600000.0
2006-10-31 14:02:00,223.735,223.737,223.711,223.735,37900000.0
2006-10-31 14:03:00,223.732,223.732,223.685,223.688,36900000.0
2006-10-31 14:04:00,223.698,223.739,223.698,223.739,45200000.0
2006-10-31 14:05:00,223.732,223.736,223.706,223.736,17500000.0
2006-10-31 14:06:00,223.765,223.776,223.713,223.743,48400000.0
2006-10-31 14:07:00,223.751,223.751,223.735,223.747,27300000.0
2006-10-31 14:08:00,223.75,223.756,223.73,223.749,34200000.0
2006-10-31 14:09:00,223.748,223.759,223.736,223.755,37500000.0
2006-10-31 14:10:00,223.752,223.76,223.748,223.752,43800000.0
2006-10-31 14:11:00,223.757,223.793,223.757,223.763,73200001.0
2006-10-31 14:12:00,223.767,223.779,223.757,223.767,44200000.0
2006-10-31 14:13:00,223.77,223.795,223.761,223.768,60600000.0
2006-10-31 14:14:00,223.777,223.778,223.758,223.778,47000000.0
2006-10-31 14:15:00,223.78,223.798,223.759,223.792,53700000.0
2006-10-31 14:16:00,223.796,223.796,223.752,223.754,15700000.0
2006-10-31 14:17:00,223.758,223.787,223.753,223.753,32300001.0
2006-10-31 14:18:00,223.739,223.789,223.739,223.789,27100000.0
2006-10-31 14:19:00,223.804,223.823,223.788,223.793,55800000.0
2006-10-31 14:20:00,223.783,223.796,223.774,223.774,50900000.0
2006-10-31 14:21:00,223.772,223.8,223.77,223.8,39600001.0
2006-10-31 14:22:00,223.794,223.814,223.793,223.8,52800001.0
2006-10-31 14:23:00,223.805,223.81,223.796,223.8,21300000.0
2006-10-31 14:24:00,223.795,223.811,223.776,223.789,59500000.0
2006-10-31 14:25:00,223.779,223.789,223.76,223.776,37200000.0
2006-10-31 14:26:00,223.762,223.77,223.748,223.748,36400000.0
2006-10-31 14:27:00,223.749,223.778,223.749,223.778,61200000.0
2006-10-31 14:28:00,223.763,223.773,223.757,223.757,83499999.0
2006-10-31 14:29:00,223.759,223.804,223.759,223.77,44700000.0
2006-10-31 14:30:00,223.726,223.742,223.704,223.704,85500001.0
2006-10-31 14:31:00,223.702,223.725,223.702,223.716,12000000.0
2006-10-31 14:32:00,223.712,223.731,223.71,223.728,45400001.0
2006-10-31 14:33:00,223.744,223.767,223.744,223.758,65500000.0
2006-10-31 14:34:00,223.745,223.745,223.73,223.73,45100001.0
2006-10-31 14:35:00,223.733,223.758,223.72,223.73,73299999.0
2006-10-31 14:36:00,223.756,223.768,223.735,223.768,48400000.0
2006-10-31 14:37:00,223.761,223.761,223.716,223.716,42500000.0
2006-10-31 14:38:00,223.717,223.74,223.712,223.712,52100000.0
2006-10-31 14:39:00,223.702,223.729,223.698,223.721,30900000.0
2006-10-31 14:40:00,223.724,223.74,223.724,223.74,9500000.0
2006-10-31 14:41:00,223.794,223.802,223.771,223.799,46300001.0
2006-10-31 14:42:00,223.821,223.825,223.807,223.817,66000000.0
2006-10-31 14:43:00,223.834,223.849,223.827,223.835,54500000.0
2006-10-31 14:44:00,223.866,223.867,223.845,223.858,63000001.0
2006-10-31 14:45:00,223.844,223.866,223.844,223.852,66099999.0
2006-10-31 14:46:00,223.859,223.871,223.844,223.844,42300000.0
2006-10-31 14:47:00,223.853,223.882,223.851,223.874,37900000.0
2006-10-31 14:48:00,223.862,223.924,223.862,223.895,68700000.0
2006-10-31 14:49:00,223.897,223.911,223.882,223.898,65800001.0
2006-10-31 14:50:00,223.881,223.903,223.871,223.894,46500000.0
2006-10-31 14:51:00,223.894,223.93,223.894,223.91,67900000.0
2006-10-31 14:52:00,223.901,223.901,223.861,223.877,33300000.0
2006-10-31 14:53:00,223.872,223.888,223.86,223.867,35800000.0
2006-10-31 14:54:00,223.877,223.893,223.856,223.88,30000000.0
2006-10-31 14:55:00,223.89,223.89,223.86,223.86,65500000.0
2006-10-31 14:56:00,223.862,223.863,223.802,223.802,67400000.0
2006-10-31 14:57:00,223.803,223.842,223.803,223.83,15100000.0
2006-10-31 14:58:00,223.823,223.856,223.82,223.856,44700000.0
2006-10-31 14:59:00,223.859,223.868,223.851,223.862,56400000.0
2006-10-31 15:00:00,223.844,223.844,223.784,223.784,21100000.0
2006-10-31 15:01:00,223.778,223.778,223.706,223.706,28400000.0
2006-10-31 15:02:00,223.705,223.719,223.683,223.719,36500000.0
2006-10-31 15:03:00,223.722,223.756,223.722,223.746,85900000.0
2006-10-31 15:04:00,223.77,223.784,223.724,223.751,34700000.0
2006-10-31 15:05:00,223.748,223.767,223.739,223.744,41999999.0
2006-10-31 15:06:00,223.745,223.755,223.73,223.738,50300000.0
2006-10-31 15:07:00,223.77,223.77,223.73,223.739,36900000.0
2006-10-31 15:08:00,223.755,223.762,223.719,223.719,55100000.0
2006-10-31 15:09:00,223.722,223.738,223.722,223.73,38500000.0
2006-10-31 15:10:00,223.74,223.794,223.74,223.779,48800000.0
2006-10-31 15:11:00,223.771,223.778,223.757,223.774,61400001.0
2006-10-31 15:12:00,223.766,223.774,223.754,223.762,41600000.0
2006-10-31 15:13:00,223.744,223.786,223.744,223.751,86700000.0
2006-10-31 15:14:00,223.739,223.769,223.725,223.737,53399999.0
2006-10-31 15:15:00,223.728,223.777,223.725,223.756,17400000.0
2006-10-31 15:16:00,223.802,223.802,223.771,223.789,43899999.0
2006-10-31 15:17:00,223.76,223.787,223.727,223.787,36900000.0
2006-10-31 15:18:00,223.785,223.81,223.779,223.81,59100000.0
2006-10-31 15:19:00,223.81,223.81,223.758,223.758,48000000.0
2006-10-31 15:20:00,223.746,223.775,223.744,223.775,45700000.0
2006-10-31 15:21:00,223.771,223.771,223.732,223.743,26600000.0
2006-10-31 15:22:00,223.74,223.745,223.723,223.723,49899999.0
2006-10-31 15:23:00,223.707,223.731,223.703,223.731,49400000.0
2006-10-31 15:24:00,223.736,223.751,223.724,223.746,39500000.0
2006-10-31 15:25:00,223.749,223.78,223.743,223.78,50499999.0
2006-10-31 15:26:00,223.764,223.782,223.752,223.756,50700000.0
2006-10-31 15:27:00,223.747,223.767,223.733,223.735,34200000.0
2006-10-31 15:28:00,223.751,223.798,223.751,223.778,52200000.0
2006-10-31 15:29:00,223.743,223.774,223.735,223.74,70700000.0
2006-10-31 15:30:00,223.738,223.787,223.725,223.78,95800001.0
2006-10-31 15:31:00,223.792,223.794,223.758,223.758,71700001.0
2006-10-31 15:32:00,223.761,223.778,223.75,223.778,63000000.0
2006-10-31 15:33:00,223.772,223.772,223.738,223.751,39500000.0
2006-10-31 15:34:00,223.746,223.756,223.72,223.748,87799999.0
2006-10-31 15:35:00,223.742,223.779,223.741,223.773,35900000.0
2006-10-31 15:36:00,223.797,223.803,223.758,223.803,51800000.0
2006-10-31 15:37:00,223.819,223.832,223.812,223.826,59200000.0
2006-10-31 15:38:00,223.824,223.829,223.806,223.823,57800000.0
2006-10-31 15:39:00,223.801,223.826,223.792,223.809,56400000.0
2006-10-31 15:40:00,223.806,223.818,223.782,223.785,86900001.0
2006-10-31 15:41:00,223.781,223.788,223.763,223.764,50500001.0
2006-10-31 15:42:00,223.772,223.773,223.751,223.757,37900000.0
2006-10-31 15:43:00,223.766,223.766,223.75,223.755,68900000.0
2006-10-31 15:44:00,223.761,223.765,223.743,223.764,48600000.0
2006-10-31 15:45:00,223.766,223.782,223.752,223.752,34600000.0
2006-10-31 15:46:00,223.77,223.787,223.768,223.785,33999999.0
2006-10-31 15:47:00,223.789,223.802,223.758,223.765,72700001.0
2006-10-31 15:48:00,223.771,223.771,223.74,223.752,35700000.0
2006-10-31 15:49:00,223.749,223.77,223.746,223.77,67700000.0
2006-10-31 15:50:00,223.779,223.797,223.779,223.796,29800000.0
2006-10-31 15:51:00,223.794,223.824,223.794,223.815,49300000.0
2006-10-31 15:52:00,223.807,223.84,223.798,223.82,66299998.0
2006-10-31 15:53:00,223.824,223.824,223.793,223.793,38100000.0
2006-10-31 15:54:00,223.785,223.788,223.766,223.782,25000000.0
2006-10-31 15:55:00,223.765,223.792,223.746,223.792,43300000.0
2006-10-31 15:56:00,223.791,223.808,223.791,223.808,22700000.0
2006-10-31 15:57:00,223.809,223.839,223.809,223.839,41099999.0
2006-10-31 15:58:00,223.836,223.841,223.819,223.824,34600000.0
2006-10-31 15:59:00,223.838,223.842,223.817,223.819,14100000.0
2006-10-31 16:00:00,223.814,223.818,223.787,223.787,58100001.0
2006-10-31 16:01:00,223.798,223.805,223.769,223.805,32300000.0
2006-10-31 16:02:00,223.799,223.818,223.775,223.776,55600000.0
2006-10-31 16:03:00,223.787,223.809,223.757,223.781,59000000.0
2006-10-31 16:04:00,223.8,223.803,223.782,223.799,29400000.0
2006-10-31 16:05:00,223.821,223.821,223.79,223.79,30900000.0
2006-10-31 16:06:00,223.786,223.813,223.782,223.782,45700000.0
2006-10-31 16:07:00,223.774,223.786,223.758,223.759,45200000.0
2006-10-31 16:08:00,223.777,223.777,223.732,223.736,39500000.0
2006-10-31 16:09:00,223.755,223.765,223.741,223.765,73800002.0
2006-10-31 16:10:00,223.753,223.785,223.746,223.785,76100000.0
2006-10-31 16:11:00,223.802,223.802,223.777,223.781,34200000.0
2006-10-31 16:12:00,223.79,223.796,223.778,223.796,59999998.0
2006-10-31 16:13:00,223.803,223.81,223.78,223.806,54000000.0
2006-10-31 16:14:00,223.794,223.794,223.764,223.764,45000000.0
2006-10-31 16:15:00,223.765,223.765,223.739,223.745,56600001.0
2006-10-31 16:16:00,223.718,223.741,223.712,223.741,45500000.0
2006-10-31 16:17:00,223.724,223.744,223.715,223.741,69700000.0
2006-10-31 16:18:00,223.731,223.743,223.725,223.725,32300000.0
2006-10-31 16:19:00,223.73,223.748,223.714,223.746,49500000.0
2006-10-31 16:20:00,223.75,223.77,223.732,223.77,49200000.0
2006-10-31 16:21:00,223.758,223.782,223.742,223.764,63600000.0
2006-10-31 16:22:00,223.782,223.804,223.782,223.799,73200001.0
2006-10-31 16:23:00,223.806,223.83,223.8,223.824,59900000.0
2006-10-31 16:24:00,223.813,223.813,223.797,223.801,33800000.0
2006-10-31 16:25:00,223.796,223.81,223.784,223.81,50500000.0
2006-10-31 16:26:00,223.814,223.817,223.803,223.81,67200000.0
2006-10-31 16:27:00,223.812,223.833,223.812,223.833,46700000.0
2006-10-31 16:28:00,223.833,223.833,223.796,223.801,31100000.0
2006-10-31 16:29:00,223.806,223.815,223.78,223.793,80700000.0
2006-10-31 16:30:00,223.795,223.817,223.779,223.779,40500000.0
2006-10-31 16:31:00,223.779,223.791,223.764,223.791,39600000.0
2006-10-31 16:32:00,223.78,223.817,223.78,223.797,35900000.0
2006-10-31 16:33:00,223.778,223.778,223.758,223.762,45200000.0
2006-10-31 16:34:00,223.742,223.742,223.728,223.74,30700000.0
2006-10-31 16:35:00,223.723,223.756,223.722,223.753,62000000.0
2006-10-31 16:36:00,223.774,223.777,223.752,223.761,57100001.0
2006-10-31 16:37:00,223.767,223.797,223.752,223.77,52700000.0
2006-10-31 16:38:00,223.763,223.779,223.755,223.759,42800000.0
2006-10-31 16:39:00,223.759,223.776,223.759,223.776,56500000.0
2006-10-31 16:40:00,223.728,223.765,223.728,223.735,76900000.0
2006-10-31 16:41:00,223.78,223.78,223.754,223.771,43600000.0
2006-10-31 16:42:00,223.745,223.772,223.733,223.762,48900000.0
2006-10-31 16:43:00,223.784,223.803,223.784,223.794,13900000.0
2006-10-31 16:44:00,223.792,223.81,223.792,223.803,76000000.0
2006-10-31 16:45:00,223.799,223.812,223.795,223.798,72000000.0
2006-10-31 16:46:00,223.783,223.805,223.766,223.766,40400000.0
2006-10-31 16:47:00,223.765,223.783,223.755,223.779,60300000.0
2006-10-31 16:48:00,223.779,223.792,223.758,223.779,44900000.0
2006-10-31 16:49:00,223.789,223.789,223.768,223.78,72300001.0
2006-10-31 16:50:00,223.798,223.824,223.786,223.824,27600000.0
2006-10-31 16:51:00,223.822,223.833,223.756,223.815,78400001.0
2006-10-31 16:52:00,223.822,223.836,223.819,223.836,23500000.0
2006-10-31 16:53:00,223.816,223.854,223.816,223.83,77199999.0
2006-10-31 16:54:00,223.829,223.844,223.825,223.832,62100000.0
2006-10-31 16:55:00,223.818,223.852,223.818,223.838,51200000.0
2006-10-31 16:56:00,223.828,223.834,223.816,223.82,69000000.0
2006-10-31 16:57:00,223.796,223.834,223.77,223.797,44600001.0
2006-10-31 16:58:00,223.784,223.793,223.754,223.774,48700000.0
2006-10-31 16:59:00,223.756,223.756,223.619,223.638,42000000.0
2006-10-31 17:00:00,223.638,223.719,223.638,223.719,30700000.0
2006-10-31 17:01:00,223.774,223.789,223.74,223.74,49600001.0
2006-10-31 17:02:00,223.747,223.758,223.715,223.732,55599999.0
2006-10-31 17:03:00,223.724,223.724,223.636,223.663,77399999.0
2006-10-31 17:04:00,223.667,223.682,223.642,223.649,65600000.0
2006-10-31 17:05:00,223.65,223.662,223.569,223.569,35600000.0
2006-10-31 17:06:00,223.565,223.579,223.528,223.564,22000000.0
2006-10-31 17:07:00,223.518,223.564,223.501,223.564,17000000.0
2006-10-31 17:08:00,223.56,223.56,223.456,223.49,30200000.0
2006-10-31 17:09:00,223.467,223.508,223.458,223.505,67300000.0
2006-10-31 17:10:00,223.514,223.522,223.459,223.459,45100000.0
2006-10-31 17:11:00,223.443,223.443,223.362,223.362,27800000.0
2006-10-31 17:12:00,223.383,223.433,223.383,223.422,69100000.0
2006-10-31 17:13:00,223.44,223.482,223.438,223.44,31900000.0
2006-10-31 17:14:00,223.471,223.545,223.471,223.545,46699998.0
2006-10-31 17:15:00,223.54,223.544,223.497,223.51,75200001.0
2006-10-31 17:16:00,223.513,223.537,223.502,223.502,39000000.0
2006-10-31 17:17:00,223.509,223.537,223.492,223.5,57800001.0
2006-10-31 17:18:00,223.509,223.517,223.485,223.485,40900000.0
2006-10-31 17:19:00,223.494,223.503,223.457,223.462,52400000.0
2006-10-31 17:20:00,223.454,223.51,223.452,223.478,40300000.0
2006-10-31 17:21:00,223.49,223.49,223.436,223.465,68000000.0
2006-10-31 17:22:00,223.476,223.476,223.451,223.451,16700000.0
2006-10-31 17:23:00,223.447,223.453,223.433,223.451,42100000.0
2006-10-31 17:24:00,223.462,223.476,223.444,223.454,20900000.0
2006-10-31 17:25:00,223.462,223.503,223.462,223.497,86499999.0
2006-10-31 17:26:00,223.505,223.524,223.501,223.505,23900000.0
2006-10-31 17:27:00,223.499,223.507,223.47,223.507,64100001.0
2006-10-31 17:28:00,223.506,223.506,223.451,223.467,37600000.0
2006-10-31 17:29:00,223.479,223.482,223.447,223.447,56400001.0
2006-10-31 17:30:00,223.356,223.356,223.234,223.249,29500000.0
2006-10-31 17:31:00,223.233,223.32,223.233,223.315,39500000.0
2006-10-31 17:32:00,223.318,223.42,223.317,223.42,75200000.0
2006-10-31 17:33:00,223.448,223.506,223.44,223.506,20800000.0
2006-10-31 17:34:00,223.492,223.492,223.441,223.454,23200000.0
2006-10-31 17:35:00,223.433,223.433,223.371,223.375,53300000.0
2006-10-31 17:36:00,223.387,223.403,223.293,223.293,44000000.0
2006-10-31 17:37:00,223.282,223.297,223.202,223.254,73100000.0
2006-10-31 17:38:00,223.238,223.268,223.235,223.255,77899999.0
2006-10-31 17:39:00,223.244,223.244,223.203,223.244,30800000.0
2006-10-31 17:40:00,223.252,223.259,223.227,223.227,51300000.0
2006-10-31 17:41:00,223.218,223.218,223.182,223.185,15000000.0
2006-10-31 17:42:00,223.176,223.197,223.167,223.191,45100000.0
2006-10-31 17:43:00,223.173,223.173,223.096,223.106,77300000.0
2006-10-31 17:44:00,223.114,223.121,223.108,223.108,30300001.0
2006-10-31 17:45:00,223.095,223.129,223.074,223.117,31600000.0
2006-10-31 17:46:00,223.116,223.16,223.108,223.13,72900001.0
2006-10-31 17:47:00,223.16,223.174,223.146,223.174,39899999.0
2006-10-31 17:48:00,223.182,223.204,223.114,223.114,38900000.0
2006-10-31 17:49:00,223.117,223.129,223.106,223.106,21900000.0
2006-10-31 17:50:00,223.11,223.196,223.104,223.196,51800000.0
2006-10-31 17:51:00,223.227,223.256,223.218,223.227,43900000.0
2006-10-31 17:52:00,223.235,223.286,223.235,223.273,74599999.0
2006-10-31 17:53:00,223.256,223.291,223.241,223.291,23100000.0
2006-10-31 17:54:00,223.294,223.337,223.294,223.328,73000002.0
2006-10-31 17:55:00,223.345,223.399,223.345,223.399,24800000.0
2006-10-31 17:56:00,223.391,223.392,223.369,223.377,37300001.0
2006-10-31 17:57:00,223.36,223.433,223.353,223.433,46600001.0
2006-10-31 17:58:00,223.429,223.429,223.275,223.287,73800000.0
2006-10-31 17:59:00,223.305,223.41,223.305,223.395,76299999.0
2006-10-31 18:00:00,223.429,223.429,223.368,223.368,44300000.0
2006-10-31 18:01:00,223.371,223.373,223.312,223.343,553400000.0
2006-10-31 18:02:00,223.337,223.338,223.26,223.283,757299999.0
2006-10-31 18:03:00,223.287,223.346,223.278,223.345,599900000.0
2006-10-31 18:04:00,223.345,223.367,223.285,223.313,468600000.0
2006-10-31 18:05:00,223.333,223.35,223.32,223.332,764300004.0
2006-10-31 18:06:00,223.318,223.365,223.318,223.331,744800000.0
2006-10-31 18:07:00,223.328,223.347,223.305,223.31,640499999.0
2006-10-31 18:08:00,223.304,223.326,223.292,223.293,614700000.0
2006-10-31 18:09:00,223.312,223.321,223.286,223.289,499700002.0
2006-10-31 18:10:00,223.303,223.331,223.298,223.316,582300001.0
2006-10-31 18:11:00,223.297,223.303,223.248,223.248,324700000.0
2006-10-31 18:12:00,223.216,223.22,223.135,223.135,284100001.0
2006-10-31 18:13:00,223.119,223.165,223.109,223.164,471400000.0
2006-10-31 18:14:00,223.184,223.22,223.172,223.174,500199999.0
2006-10-31 18:15:00,223.176,223.176,223.11,223.11,753899999.0
2006-10-31 18:16:00,223.142,223.175,223.139,223.153,733400002.0
2006-10-31 18:17:00,223.153,223.153,223.11,223.123,237299999.0
2006-10-31 18:18:00,223.133,223.167,223.129,223.141,406800001.0
2006-10-31 18:19:00,223.134,223.181,223.134,223.171,433999998.0
2006-10-31 18:20:00,223.17,223.179,223.129,223.129,519700001.0
2006-10-31 18:21:00,223.14,223.175,223.131,223.154,640300000.0
2006-10-31 18:22:00,223.158,223.202,223.15,223.15,500099999.0
2006-10-31 18:23:00,223.15,223.196,223.101,223.169,818600000.0
2006-10-31 18:24:00,223.149,223.202,223.149,223.155,610399998.0
2006-10-31 18:25:00,223.158,223.171,223.129,223.153,535600000.0
2006-10-31 18:26:00,223.15,223.15,223.104,223.108,311400000.0
2006-10-31 18:27:00,223.129,223.153,223.106,223.115,434199999.0
2006-10-31 18:28:00,223.122,223.141,223.111,223.115,378199998.0
2006-10-31 18:29:00,223.133,223.164,223.131,223.141,465400002.0
2006-10-31 18:30:00,223.142,223.162,223.128,223.131,293300000.0
2006-10-31 18:31:00,223.137,223.15,223.074,223.109,314799999.0
2006-10-31 18:32:00,223.096,223.105,223.072,223.095,439100002.0
2006-10-31 18:33:00,223.097,223.106,223.056,223.058,480500000.0
2006-10-31 18:34:00,223.061,223.074,223.022,223.04,397900001.0
2006-10-31 18:35:00,223.017,223.03,222.977,222.981,490700000.0
2006-10-31 18:36:00,222.986,223.024,222.985,223.015,395300001.0
2006-10-31 18:37:00,223.047,223.101,223.028,223.058,125700000.0
2006-10-31 18:38:00,223.06,223.06,223.02,223.03,132799999.0
2006-10-31 18:39:00,223.024,223.046,223.007,223.045,156200002.0
2006-10-31 18:40:00,223.038,223.05,223.001,223.004,295700001.0
2006-10-31 18:41:00,222.992,223.032,222.984,223.002,307500004.0
2006-10-31 18:42:00,222.997,223.013,222.935,222.935,243600000.0
2006-10-31 18:43:00,222.935,222.935,222.86,222.88,146900001.0
2006-10-31 18:44:00,222.865,222.881,222.802,222.809,308400001.0
2006-10-31 18:45:00,222.813,222.917,222.81,222.917,185100000.0
2006-10-31 18:46:00,222.92,222.934,222.892,222.911,183200001.0
2006-10-31 18:47:00,222.912,222.912,222.886,222.905,97799998.0
2006-10-31 18:48:00,222.912,222.912,222.848,222.864,165500000.0
2006-10-31 18:49:00,222.86,222.86,222.827,222.855,164600000.0
2006-10-31 18:50:00,222.863,222.863,222.826,222.837,194700001.0
2006-10-31 18:51:00,222.819,222.873,222.815,222.873,198800000.0
2006-10-31 18:52:00,222.877,222.881,222.851,222.865,291400002.0
2006-10-31 18:53:00,222.879,222.92,222.879,222.914,252500002.0
2006-10-31 18:54:00,222.928,222.979,222.916,222.979,286099999.0
2006-10-31 18:55:00,223.003,223.028,223.002,223.003,316800000.0
2006-10-31 18:56:00,223.002,223.002,222.924,222.924,68399999.0
2006-10-31 18:57:00,222.906,222.934,222.853,222.934,169999999.0
2006-10-31 18:58:00,222.918,222.939,222.883,222.901,437499999.0
2006-10-31 18:59:00,222.894,222.928,222.882,222.89,274300000.0
2006-10-31 19:00:00,222.887,222.918,222.887,222.912,52700000.0
2006-10-31 19:01:00,222.917,222.923,222.894,222.894,129699999.0
2006-10-31 19:02:00,222.901,222.946,222.901,222.908,196500001.0
2006-10-31 19:03:00,222.918,222.924,222.893,222.909,298399999.0
2006-10-31 19:04:00,222.911,222.939,222.854,222.939,203000001.0
2006-10-31 19:05:00,222.936,222.936,222.888,222.913,138600001.0
2006-10-31 19:06:00,222.906,222.909,222.887,222.901,411300000.0
2006-10-31 19:07:00,222.918,222.939,222.906,222.923,330099997.0
2006-10-31 19:08:00,222.919,222.919,222.859,222.859,342999998.0
2006-10-31 19:09:00,222.853,222.873,222.837,222.873,169500001.0
2006-10-31 19:10:00,222.871,222.875,222.858,222.875,175700001.0
2006-10-31 19:11:00,222.875,222.875,222.838,222.838,18400000.0
2006-10-31 19:12:00,222.841,222.868,222.836,222.856,105800001.0
2006-10-31 19:13:00,222.846,222.857,222.823,222.832,199100000.0
2006-10-31 19:14:00,222.83,222.839,222.808,222.839,236799998.0
2006-10-31 19:15:00,222.833,222.855,222.814,222.84,222500000.0
2006-10-31 19:16:00,222.86,222.867,222.838,222.841,44100000.0
2006-10-31 19:17:00,222.858,222.876,222.841,222.872,123500000.0
2006-10-31 19:18:00,222.865,222.875,222.846,222.858,164800000.0
2006-10-31 19:19:00,222.859,222.924,222.859,222.911,185200000.0
2006-10-31 19:20:00,222.917,222.92,222.874,222.875,160400000.0
2006-10-31 19:21:00,222.866,222.873,222.836,222.844,191000000.0
2006-10-31 19:22:00,222.837,222.842,222.805,222.825,127099999.0
2006-10-31 19:23:00,222.815,222.84,222.801,222.805,441100000.0
2006-10-31 19:24:00,222.8,222.8,222.768,222.775,119600000.0
2006-10-31 19:25:00,222.793,222.825,222.774,222.802,203800000.0
2006-10-31 19:26:00,222.807,222.821,222.797,222.801,513600000.0
2006-10-31 19:27:00,222.785,222.834,222.785,222.829,245300000.0
2006-10-31 19:28:00,222.848,222.857,222.832,222.848,199000000.0
2006-10-31 19:29:00,222.829,222.837,222.803,222.803,73000001.0
2006-10-31 19:30:00,222.791,222.811,222.79,222.79,192799999.0
2006-10-31 19:31:00,222.78,222.791,222.737,222.773,187200000.0
2006-10-31 19:32:00,222.785,222.785,222.751,222.783,350400002.0
2006-10-31 19:33:00,222.759,222.779,222.75,222.751,263599998.0
2006-10-31 19:34:00,222.758,222.785,222.745,222.76,167100000.0
2006-10-31 19:35:00,222.761,222.772,222.721,222.772,321600001.0
2006-10-31 19:36:00,222.757,222.757,222.717,222.751,272200003.0
2006-10-31 19:37:00,222.755,222.755,222.712,222.734,89600000.0
2006-10-31 19:38:00,222.743,222.767,222.738,222.755,204899999.0
2006-10-31 19:39:00,222.75,222.77,222.742,222.747,225300001.0
2006-10-31 19:40:00,222.742,222.742,222.698,222.722,328099998.0
2006-10-31 19:41:00,222.734,222.734,222.713,222.72,358299998.0
2006-10-31 19:42:00,222.724,222.743,222.708,222.708,176899999.0
2006-10-31 19:43:00,222.7,222.7,222.673,222.673,71300000.0
2006-10-31 19:44:00,222.671,222.705,222.67,222.675,279100002.0
2006-10-31 19:45:00,222.686,222.726,222.686,222.71,135200000.0
2006-10-31 19:46:00,222.712,222.713,222.661,222.702,131200000.0
2006-10-31 19:47:00,222.703,222.703,222.681,222.681,63000000.0
2006-10-31 19:48:00,222.654,222.678,222.624,222.662,191600000.0
2006-10-31 19:49:00,222.665,222.679,222.643,222.643,144300000.0
2006-10-31 19:50:00,222.667,222.67,222.64,222.646,166900002.0
2006-10-31 19:51:00,222.629,222.629,222.546,222.587,117000000.0
2006-10-31 19:52:00,222.594,222.6,222.539,222.587,151300000.0
2006-10-31 19:53:00,222.602,222.643,222.587,222.628,117100000.0
2006-10-31 19:54:00,222.647,222.677,222.635,222.649,228099999.0
2006-10-31 19:55:00,222.636,222.656,222.62,222.633,100400001.0
2006-10-31 19:56:00,222.653,222.675,222.641,222.661,142600001.0
2006-10-31 19:57:00,222.654,222.654,222.597,222.63,163399999.0
2006-10-31 19:58:00,222.658,222.684,222.647,222.652,239400001.0
2006-10-31 19:59:00,222.657,222.672,222.627,222.627,254500000.0
2006-10-31 20:00:00,222.67,222.682,222.639,222.682,79200000.0
2006-10-31 20:01:00,222.695,222.739,222.695,222.731,122600000.0
2006-10-31 20:02:00,222.747,222.831,222.737,222.823,121800000.0
2006-10-31 20:03:00,222.838,222.861,222.821,222.846,88500000.0
2006-10-31 20:04:00,222.849,222.857,222.841,222.853,126500000.0
2006-10-31 20:05:00,222.847,222.85,222.811,222.835,98800000.0
2006-10-31 20:06:00,222.833,222.865,222.83,222.837,260800000.0
2006-10-31 20:07:00,222.835,222.842,222.824,222.831,152600000.0
2006-10-31 20:08:00,222.84,222.861,222.821,222.837,164200000.0
2006-10-31 20:09:00,222.839,222.839,222.798,222.798,161699999.0
2006-10-31 20:10:00,222.815,222.844,222.813,222.826,142799999.0
2006-10-31 20:11:00,222.826,222.843,222.792,222.798,288400001.0
2006-10-31 20:12:00,222.8,222.835,222.796,222.802,506999999.0
2006-10-31 20:13:00,222.805,222.82,222.778,222.804,169200000.0
2006-10-31 20:14:00,222.81,222.839,222.81,222.828,147700000.0
2006-10-31 20:15:00,222.836,222.908,222.817,222.902,301700001.0
2006-10-31 20:16:00,222.927,222.979,222.927,222.935,181299999.0
2006-10-31 20:17:00,222.925,222.987,222.921,222.983,57100000.0
2006-10-31 20:18:00,222.976,222.994,222.958,222.958,92300001.0
2006-10-31 20:19:00,222.968,222.977,222.954,222.97,180700000.0
2006-10-31 20:20:00,222.978,223.003,222.965,222.983,330300002.0
2006-10-31 20:21:00,222.978,223.01,222.973,222.988,178299998.0
2006-10-31 20:22:00,223.007,223.037,222.994,223.037,179699999.0
2006-10-31 20:23:00,223.045,223.057,223.022,223.022,185400000.0
2006-10-31 20:24:00,223.013,223.024,222.991,223.016,174400000.0
2006-10-31 20:25:00,223.014,223.022,222.991,223.018,225000001.0
2006-10-31 20:26:00,223.027,223.028,223.0,223.023,318300000.0
2006-10-31 20:27:00,223.003,223.003,222.929,222.976,195500000.0
2006-10-31 20:28:00,222.957,222.957,222.895,222.91,407600000.0
2006-10-31 20:29:00,222.928,222.945,222.918,222.922,599499999.0
2006-10-31 20:30:00,222.926,222.93,222.905,222.93,527700002.0
2006-10-31 20:31:00,222.935,222.961,222.925,222.94,414700000.0
2006-10-31 20:32:00,222.948,222.987,222.925,222.94,497200001.0
2006-10-31 20:33:00,222.969,223.01,222.96,222.968,224599999.0
2006-10-31 20:34:00,222.977,222.991,222.92,222.971,111100001.0
2006-10-31 20:35:00,222.972,222.995,222.969,222.995,89599999.0
2006-10-31 20:36:00,223.0,223.024,223.0,223.009,159100000.0
2006-10-31 20:37:00,222.999,223.006,222.99,222.991,89699999.0
2006-10-31 20:38:00,222.979,223.006,222.975,222.991,178199999.0
2006-10-31 20:39:00,223.014,223.021,222.987,222.989,166900001.0
2006-10-31 20:40:00,222.996,222.996,222.955,222.996,362100000.0
2006-10-31 20:41:00,222.991,223.018,222.977,223.004,216899998.0
2006-10-31 20:42:00,223.0,223.005,222.961,222.974,209600002.0
2006-10-31 20:43:00,222.993,222.998,222.973,222.996,312500001.0
2006-10-31 20:44:00,222.998,223.03,222.996,223.03,494000009.0
2006-10-31 20:45:00,223.041,223.047,223.017,223.033,247500001.0
2006-10-31 20:46:00,223.03,223.043,222.993,223.028,225200000.0
2006-10-31 20:47:00,223.022,223.04,222.958,222.959,227700001.0
2006-10-31 20:48:00,223.047,223.047,222.982,222.984,215300000.0
2006-10-31 20:49:00,222.997,222.997,222.962,222.966,104900000.0
2006-10-31 20:50:00,222.955,222.987,222.953,222.978,464300004.0
2006-10-31 20:51:00,222.969,222.996,222.969,222.978,148600000.0
2006-10-31 20:52:00,222.987,223.008,222.971,222.977,76400000.0
2006-10-31 20:53:00,222.964,223.017,222.947,222.98,324800000.0
2006-10-31 20:54:00,222.998,223.027,222.996,223.002,105000000.0
2006-10-31 20:55:00,222.999,223.02,222.982,222.998,386900002.0
2006-10-31 20:56:00,223.0,223.022,222.993,223.001,185600000.0
2006-10-31 20:57:00,222.997,223.0,222.972,222.992,304900000.0
2006-10-31 20:58:00,222.993,222.993,222.945,222.955,363199999.0
2006-10-31 20:59:00,222.997,222.997,222.953,222.969,396500001.0
2006-10-31 21:00:00,222.959,222.959,222.928,222.95,477100000.0
2006-10-31 21:01:00,222.953,222.958,222.912,222.927,468499998.0
2006-10-31 21:02:00,222.938,222.983,222.938,222.982,211400000.0
2006-10-31 21:03:00,222.969,222.982,222.95,222.959,243799999.0
2006-10-31 21:04:00,222.968,222.984,222.954,222.984,73100000.0
2006-10-31 21:05:00,222.982,222.995,222.942,222.965,142300000.0
2006-10-31 21:06:00,222.958,222.958,222.914,222.934,152200000.0
2006-10-31 21:07:00,222.945,222.945,222.885,222.885,217800000.0
2006-10-31 21:08:00,222.871,222.871,222.84,222.851,113300000.0
2006-10-31 21:09:00,222.847,222.889,222.817,222.889,82200000.0
2006-10-31 21:10:00,222.892,222.902,222.855,222.89,122000001.0
2006-10-31 21:11:00,222.89,222.903,222.849,222.901,140100000.0
2006-10-31 21:12:00,222.908,222.919,222.903,222.918,66400000.0
2006-10-31 21:13:00,222.917,222.917,222.849,222.895,218100000.0
2006-10-31 21:14:00,222.896,222.914,222.884,222.912,345800000.0
2006-10-31 21:15:00,222.922,222.939,222.915,222.928,379999998.0
2006-10-31 21:16:00,222.909,222.947,222.9,222.921,73100000.0
2006-10-31 21:17:00,222.92,222.94,222.896,222.917,289700000.0
2006-10-31 21:18:00,222.93,222.933,222.899,222.903,167300000.0
2006-10-31 21:19:00,222.923,222.96,222.911,222.954,271000000.0
2006-10-31 21:20:00,222.963,222.965,222.934,222.965,293500000.0
2006-10-31 21:21:00,222.965,222.966,222.92,222.938,201100000.0
2006-10-31 21:22:00,222.963,222.978,222.921,222.978,186200001.0
2006-10-31 21:23:00,222.994,223.014,222.973,223.004,134600001.0
2006-10-31 21:24:00,223.009,223.033,223.009,223.018,189100000.0
2006-10-31 21:25:00,223.029,223.043,223.016,223.016,229200001.0
2006-10-31 21:26:00,223.013,223.028,222.976,223.028,102100000.0
2006-10-31 21:27:00,223.013,223.027,222.944,222.985,108100001.0
2006-10-31 21:28:00,222.99,223.011,222.97,222.971,121100000.0
2006-10-31 21:29:00,222.97,222.988,222.953,222.983,76200000.0
2006-10-31 21:30:00,222.982,222.986,222.94,222.986,118799999.0
2006-10-31 21:31:00,222.973,223.002,222.97,223.0,63299999.0
2006-10-31 21:32:00,223.017,223.022,222.975,223.02,100100000.0
2006-10-31 21:33:00,223.029,223.045,223.01,223.045,147899998.0
2006-10-31 21:34:00,223.058,223.058,223.012,223.014,85600000.0
2006-10-31 21:35:00,222.996,223.016,222.987,223.008,41200000.0
2006-10-31 21:36:00,223.011,223.02,222.971,223.006,98499999.0
2006-10-31 21:37:00,223.01,223.028,223.005,223.005,114399999.0
2006-10-31 21:38:00,222.998,223.009,222.966,222.974,49700000.0
2006-10-31 21:39:00,223.025,223.038,222.991,223.021,41300000.0
2006-10-31 21:40:00,223.01,223.027,223.008,223.013,80600000.0
2006-10-31 21:41:00,223.03,223.055,223.019,223.019,30900000.0
2006-10-31 21:42:00,223.02,223.077,223.02,223.064,112000000.0
2006-10-31 21:43:00,223.065,223.065,223.038,223.038,53700000.0
2006-10-31 21:44:00,223.043,223.057,223.015,223.047,213500000.0
2006-10-31 21:45:00,223.05,223.05,223.028,223.031,71300000.0
2006-10-31 21:46:00,223.033,223.06,223.03,223.038,138500002.0
2006-10-31 21:47:00,223.041,223.05,223.015,223.015,108399998.0
2006-10-31 21:48:00,223.01,223.063,222.999,223.033,128999998.0
2006-10-31 21:49:00,223.005,223.075,223.005,223.052,68199999.0
2006-10-31 21:50:00,223.044,223.044,223.006,223.01,35600000.0
2006-10-31 21:51:00,223.006,223.053,222.981,223.028,98700000.0
2006-10-31 21:52:00,223.054,223.054,223.017,223.04,40500000.0
2006-10-31 21:53:00,223.045,223.045,223.003,223.003,35700001.0
2006-10-31 21:54:00,223.001,223.033,222.995,223.033,102500000.0
2006-10-31 21:55:00,223.031,223.053,223.027,223.053,68500000.0
2006-10-31 21:56:00,223.044,223.052,223.025,223.052,20400000.0
2006-10-31 21:57:00,223.057,223.061,223.046,223.061,51800000.0
2006-10-31 21:58:00,223.071,223.076,223.055,223.056,78200000.0
2006-10-31 21:59:00,223.06,223.071,222.986,222.986,168000001.0
2006-10-31 22:00:00,222.986,223.044,222.986,223.013,202299999.0
2006-10-31 22:01:00,223.008,223.02,222.979,223.02,193599999.0
2006-10-31 22:02:00,223.013,223.033,223.0,223.032,243300000.0
2006-10-31 22:03:00,223.031,223.031,222.973,223.012,75600000.0
2006-10-31 22:04:00,223.005,223.042,223.002,223.025,109800001.0
2006-10-31 22:05:00,223.029,223.041,223.017,223.022,74800000.0
2006-10-31 22:06:00,223.024,223.037,223.024,223.032,35800000.0
2006-10-31 22:07:00,223.022,223.028,223.016,223.028,66000000.0
2006-10-31 22:08:00,222.989,223.02,222.983,223.002,72599999.0
2006-10-31 22:09:00,223.006,223.018,222.996,223.005,30800000.0
2006-10-31 22:10:00,223.013,223.013,222.968,222.97,29100000.0
2006-10-31 22:11:00,222.996,223.008,222.987,223.008,66500000.0
2006-10-31 22:12:00,222.994,222.994,222.965,222.982,178900000.0
2006-10-31 22:13:00,222.978,223.0,222.958,222.995,90900001.0
2006-10-31 22:14:00,222.999,222.999,222.984,222.985,34800000.0
2006-10-31 22:15:00,222.986,222.988,222.95,222.98,176800000.0
2006-10-31 22:16:00,222.944,222.993,222.944,222.973,222399999.0
2006-10-31 22:17:00,222.931,222.972,222.928,222.964,60600000.0
2006-10-31 22:18:00,222.966,222.966,222.905,222.956,71800000.0
2006-10-31 22:19:00,222.97,222.973,222.912,222.955,61800000.0
2006-10-31 22:20:00,222.971,222.971,222.917,222.938,60100000.0
2006-10-31 22:21:00,222.944,222.964,222.938,222.955,49000000.0
2006-10-31 22:22:00,222.98,222.981,222.955,222.975,50700000.0
2006-10-31 22:23:00,222.97,222.975,222.95,222.964,85400000.0
2006-10-31 22:24:00,222.986,223.014,222.952,223.014,51100000.0
2006-10-31 22:25:00,223.008,223.023,222.995,223.02,73200001.0
2006-10-31 22:26:00,223.023,223.023,223.002,223.013,59300000.0
2006-10-31 22:27:00,222.998,222.998,222.959,222.983,203899999.0
2006-10-31 22:28:00,222.994,222.994,222.953,222.983,55899999.0
2006-10-31 22:29:00,222.989,222.989,222.954,222.989,172600000.0
2006-10-31 22:30:00,222.983,222.983,222.931,222.957,50000000.0
2006-10-31 22:31:00,222.988,223.008,222.987,222.988,62799999.0
2006-10-31 22:32:00,222.974,223.017,222.94,222.983,126600000.0
2006-10-31 22:33:00,222.987,223.022,222.956,223.015,157099999.0
2006-10-31 22:34:00,223.007,223.027,222.994,223.021,309700000.0
2006-10-31 22:35:00,223.014,223.02,222.984,223.014,40500000.0
2006-10-31 22:36:00,222.958,223.028,222.938,222.999,94700000.0
2006-10-31 22:37:00,223.011,223.012,222.998,222.998,99700000.0
2006-10-31 22:38:00,222.988,223.011,222.952,223.003,85700002.0
2006-10-31 22:39:00,223.01,223.04,223.01,223.04,54500000.0
2006-10-31 22:40:00,222.99,223.057,222.989,223.013,88300001.0
2006-10-31 22:41:00,223.047,223.047,222.998,223.013,85400000.0
2006-10-31 22:42:00,223.042,223.05,223.025,223.029,40000000.0
2006-10-31 22:43:00,223.036,223.043,223.015,223.015,66500000.0
2006-10-31 22:44:00,223.036,223.05,223.011,223.026,70600000.0
2006-10-31 22:45:00,223.014,223.052,222.988,223.052,96900000.0
2006-10-31 22:46:00,223.029,223.029,223.009,223.027,38300000.0
2006-10-31 22:47:00,223.03,223.063,223.008,223.053,103999999.0
2006-10-31 22:48:00,223.072,223.072,223.024,223.056,101599999.0
2006-10-31 22:49:00,223.06,223.06,223.014,223.014,56200000.0
2006-10-31 22:50:00,223.039,223.039,222.992,223.028,80899999.0
2006-10-31 22:51:00,223.02,223.049,223.02,223.049,87799998.0
2006-10-31 22:52:00,223.036,223.062,223.036,223.062,40000000.0
2006-10-31 22:53:00,223.071,223.098,223.045,223.098,115200000.0
2006-10-31 22:54:00,223.077,223.077,223.05,223.072,65400001.0
2006-10-31 22:55:00,223.083,223.108,223.081,223.096,58200000.0
2006-10-31 22:56:00,223.084,223.084,223.045,223.045,98400000.0
2006-10-31 22:57:00,223.016,223.04,222.979,223.027,94299999.0
2006-10-31 22:58:00,223.041,223.056,223.039,223.049,34900000.0
2006-10-31 22:59:00,223.043,223.063,223.034,223.037,64500000.0
2006-10-31 23:00:00,223.036,223.085,223.036,223.046,58600001.0
2006-10-31 23:01:00,223.052,223.052,223.014,223.033,45400000.0
2006-10-31 23:02:00,222.974,223.0,222.955,222.993,74100000.0
2006-10-31 23:03:00,222.997,223.04,222.997,223.016,61000000.0
2006-10-31 23:04:00,223.027,223.028,222.985,223.028,52800000.0
2006-10-31 23:05:00,223.027,223.034,223.003,223.034,28100000.0
2006-10-31 23:06:00,223.037,223.037,223.0,223.022,31700000.0
2006-10-31 23:07:00,223.035,223.037,223.026,223.026,55200000.0
2006-10-31 23:08:00,223.033,223.033,223.007,223.029,75600000.0
2006-10-31 23:09:00,223.037,223.05,222.992,223.05,39700000.0
2006-10-31 23:10:00,223.048,223.071,223.03,223.057,61300001.0
2006-10-31 23:11:00,223.036,223.049,223.021,223.035,72500001.0
2006-10-31 23:12:00,223.046,223.067,223.015,223.067,27100000.0
2006-10-31 23:13:00,223.051,223.054,223.004,223.03,56200000.0
2006-10-31 23:14:00,223.042,223.056,223.031,223.05,55100001.0
2006-10-31 23:15:00,223.046,223.06,223.022,223.037,42600000.0
2006-10-31 23:16:00,223.012,223.043,223.012,223.043,40200000.0
2006-10-31 23:17:00,223.014,223.059,222.994,223.059,49500000.0
2006-10-31 23:18:00,223.029,223.029,222.97,223.012,36200001.0
2006-10-31 23:19:00,223.038,223.071,223.038,223.062,27100000.0
2006-10-31 23:20:00,223.035,223.06,223.016,223.016,62800001.0
2006-10-31 23:21:00,223.057,223.062,223.036,223.053,67000000.0
2006-10-31 23:22:00,223.056,223.073,223.04,223.06,69100001.0
2006-10-31 23:23:00,223.045,223.082,223.036,223.061,46300000.0
2006-10-31 23:24:00,223.059,223.074,223.028,223.072,60000000.0
2006-10-31 23:25:00,223.056,223.098,223.05,223.077,67600000.0
2006-10-31 23:26:00,223.046,223.094,223.044,223.092,55899999.0
2006-10-31 23:27:00,223.092,223.092,223.046,223.089,27300000.0
2006-10-31 23:28:00,223.061,223.068,223.012,223.068,53200000.0
2006-10-31 23:29:00,223.074,223.084,223.052,223.052,51600000.0
2006-10-31 23:30:00,223.101,223.101,223.074,223.08,43600000.0
2006-10-31 23:31:00,223.071,223.09,223.053,223.053,46400001.0
2006-10-31 23:32:00,223.054,223.071,223.029,223.055,63900000.0
2006-10-31 23:33:00,223.049,223.051,223.008,223.008,49700000.0
2006-10-31 23:34:00,223.036,223.048,223.033,223.038,39300000.0
2006-10-31 23:35:00,223.007,223.032,222.984,223.02,37400000.0
2006-10-31 23:36:00,223.025,223.04,223.004,223.029,51800001.0
2006-10-31 23:37:00,223.058,223.058,223.001,223.019,63300000.0
2006-10-31 23:38:00,223.034,223.046,223.017,223.037,25100000.0
2006-10-31 23:39:00,223.044,223.05,223.033,223.05,25200000.0
2006-10-31 23:40:00,223.033,223.054,223.033,223.033,49700000.0
2006-10-31 23:41:00,223.059,223.069,223.036,223.045,58400000.0
2006-10-31 23:42:00,223.037,223.053,223.037,223.053,33200000.0
2006-10-31 23:43:00,223.086,223.086,223.03,223.048,80399999.0
2006-10-31 23:44:00,222.993,223.037,222.975,223.01,59299999.0
2006-10-31 23:45:00,223.024,223.03,222.998,223.019,47900000.0
2006-10-31 23:46:00,222.993,223.048,222.976,223.039,28400000.0
2006-10-31 23:47:00,223.002,223.002,222.952,222.991,40200000.0
2006-10-31 23:48:00,223.022,223.033,223.003,223.033,22300000.0
2006-10-31 23:49:00,223.008,223.027,222.987,222.993,60799999.0
2006-10-31 23:50:00,222.993,223.016,222.993,223.007,25500000.0
2006-10-31 23:51:00,223.014,223.015,222.982,223.015,64599999.0
2006-10-31 23:52:00,222.958,223.023,222.958,223.023,27300000.0
2006-10-31 23:53:00,223.036,223.036,222.984,222.984,71999998.0
2006-10-31 23:54:00,223.022,223.044,223.013,223.025,43900000.0
2006-10-31 23:55:00,223.037,223.037,222.986,223.022,62900000.0
2006-10-31 23:56:00,223.029,223.041,222.964,223.041,62200001.0
2006-10-31 23:57:00,223.037,223.037,223.007,223.028,31100000.0
2006-10-31 23:58:00,223.04,223.057,223.035,223.035,48399999.0
2006-10-31 23:59:00,223.066,223.066,223.051,223.064,36600000.0
2006-11-01 00:00:00,223.017,223.017,222.932,222.945,34200000.0
2006-11-01 00:01:00,222.931,222.952,222.908,222.952,68600000.0
2006-11-01 00:02:00,222.938,222.971,222.904,222.971,68400001.0
2006-11-01 00:03:00,222.95,222.963,222.919,222.919,26000000.0
2006-11-01 00:04:00,222.912,222.932,222.907,222.924,40799999.0
2006-11-01 00:05:00,222.955,223.006,222.955,222.966,37600000.0
2006-11-01 00:06:00,222.967,222.972,222.937,222.937,35800000.0
2006-11-01 00:07:00,222.942,222.961,222.919,222.961,18400000.0
2006-11-01 00:08:00,222.956,222.975,222.93,222.975,50600000.0
2006-11-01 00:09:00,222.973,222.991,222.97,222.985,56000000.0
2006-11-01 00:10:00,222.95,222.955,222.913,222.937,54500001.0
2006-11-01 00:11:00,222.912,222.933,222.896,222.917,41400000.0
2006-11-01 00:12:00,222.954,222.97,222.924,222.924,54600000.0
2006-11-01 00:13:00,222.921,222.941,222.89,222.89,58800001.0
2006-11-01 00:14:00,222.893,222.896,222.847,222.894,85000001.0
2006-11-01 00:15:00,222.92,222.943,222.891,222.904,57500000.0
2006-11-01 00:16:00,222.878,222.881,222.856,222.88,42700000.0
2006-11-01 00:17:00,222.845,222.904,222.843,222.897,44500000.0
2006-11-01 00:18:00,222.874,222.878,222.84,222.872,52500000.0
2006-11-01 00:19:00,222.883,222.946,222.878,222.933,32200000.0
2006-11-01 00:20:00,222.917,222.97,222.875,222.875,74199999.0
2006-11-01 00:21:00,222.882,222.921,222.863,222.913,35800000.0
2006-11-01 00:22:00,222.901,222.917,222.893,222.907,16500000.0
2006-11-01 00:23:00,222.886,222.914,222.868,222.896,43400000.0
2006-11-01 00:24:00,222.899,222.908,222.869,222.87,47300001.0
2006-11-01 00:25:00,222.898,222.907,222.874,222.893,45500000.0
2006-11-01 00:26:00,222.85,222.914,222.844,222.9,54899999.0
2006-11-01 00:27:00,222.917,222.94,222.879,222.934,52200001.0
2006-11-01 00:28:00,222.929,222.929,222.879,222.887,53300000.0
2006-11-01 00:29:00,222.87,222.892,222.858,222.892,57700000.0
2006-11-01 00:30:00,222.857,222.872,222.85,222.865,47200000.0
2006-11-01 00:31:00,222.867,222.907,222.843,222.879,49900000.0
2006-11-01 00:32:00,222.885,222.911,222.873,222.911,27000000.0
2006-11-01 00:33:00,222.903,222.903,222.862,222.879,46500000.0
2006-11-01 00:34:00,222.886,222.921,222.874,222.921,39000000.0
2006-11-01 00:35:00,222.844,222.893,222.844,222.884,63500001.0
2006-11-01 00:36:00,222.916,222.93,222.916,222.924,46600000.0
2006-11-01 00:37:00,222.918,222.918,222.869,222.885,42000000.0
2006-11-01 00:38:00,222.88,222.896,222.837,222.84,51900000.0
2006-11-01 00:39:00,222.877,222.904,222.869,222.878,49300000.0
2006-11-01 00:40:00,222.888,222.902,222.847,222.847,36900000.0
2006-11-01 00:41:00,222.87,222.923,222.864,222.913,78100000.0
2006-11-01 00:42:00,222.925,222.955,222.925,222.942,23900000.0
2006-11-01 00:43:00,222.929,222.943,222.918,222.92,43000001.0
2006-11-01 00:44:00,222.92,222.941,222.882,222.941,52400000.0
2006-11-01 00:45:00,222.936,222.95,222.911,222.947,37900000.0
2006-11-01 00:46:00,222.934,222.974,222.934,222.973,51000000.0
2006-11-01 00:47:00,222.986,223.0,222.928,222.932,75599999.0
2006-11-01 00:48:00,222.924,222.972,222.915,222.932,54000000.0
2006-11-01 00:49:00,222.915,222.933,222.913,222.913,60700001.0
2006-11-01 00:50:00,222.983,222.983,222.936,222.944,26300000.0
2006-11-01 00:51:00,222.942,222.95,222.886,222.916,46500000.0
2006-11-01 00:52:00,222.908,222.964,222.906,222.94,29300000.0
2006-11-01 00:53:00,222.927,222.945,222.899,222.922,62500000.0
2006-11-01 00:54:00,222.911,222.928,222.893,222.893,59900001.0
2006-11-01 00:55:00,222.909,222.924,222.899,222.919,22800000.0
2006-11-01 00:56:00,222.926,222.932,222.904,222.925,39700000.0
2006-11-01 00:57:00,222.929,222.948,222.916,222.932,91400000.0
2006-11-01 00:58:00,222.928,222.955,222.913,222.919,65099999.0
2006-11-01 00:59:00,222.926,222.944,222.9,222.927,62100000.0
2006-11-01 01:00:00,222.935,222.935,222.919,222.919,21500000.0
2006-11-01 01:01:00,222.901,222.967,222.901,222.967,39000000.0
2006-11-01 01:02:00,222.933,222.955,222.903,222.935,74099998.0
2006-11-01 01:03:00,222.933,222.987,222.933,222.987,14800000.0
2006-11-01 01:04:00,222.94,222.983,222.93,222.957,51500000.0
2006-11-01 01:05:00,222.933,222.987,222.933,222.987,39700000.0
2006-11-01 01:06:00,222.975,222.975,222.948,222.97,46500000.0
2006-11-01 01:07:00,222.972,222.972,222.946,222.955,27800000.0
2006-11-01 01:08:00,222.971,222.974,222.92,222.94,19700000.0
2006-11-01 01:09:00,222.947,222.95,222.906,222.929,46100000.0
2006-11-01 01:10:00,222.939,222.949,222.935,222.947,44100000.0
2006-11-01 01:11:00,222.943,222.97,222.924,222.967,90099999.0
2006-11-01 01:12:00,222.947,222.955,222.91,222.955,65700000.0
2006-11-01 01:13:00,222.97,222.973,222.92,222.92,37900000.0
2006-11-01 01:14:00,222.969,222.977,222.938,222.938,78099999.0
2006-11-01 01:15:00,222.937,223.003,222.936,223.003,27900000.0
2006-11-01 01:16:00,222.976,222.976,222.941,222.953,50900000.0
2006-11-01 01:17:00,222.949,222.949,222.897,222.936,45200000.0
2006-11-01 01:18:00,222.941,222.941,222.879,222.879,36900000.0
2006-11-01 01:19:00,222.869,222.891,222.844,222.891,36700000.0
2006-11-01 01:20:00,222.915,222.925,222.882,222.891,75500000.0
2006-11-01 01:21:00,222.893,222.923,222.893,222.902,38400000.0
2006-11-01 01:22:00,222.906,222.925,222.881,222.925,41500000.0
2006-11-01 01:23:00,222.928,222.936,222.913,222.913,51999999.0
2006-11-01 01:24:00,222.903,222.929,222.88,222.919,44200000.0
2006-11-01 01:25:00,222.922,222.95,222.901,222.914,30700000.0
2006-11-01 01:26:00,222.921,222.939,222.915,222.915,77400000.0
2006-11-01 01:27:00,222.894,222.908,222.853,222.908,36100000.0
2006-11-01 01:28:00,222.926,222.933,222.913,222.913,61100001.0
2006-11-01 01:29:00,222.904,222.931,222.888,222.931,86600000.0
2006-11-01 01:30:00,222.906,222.926,222.879,222.922,19800000.0
2006-11-01 01:31:00,222.909,222.965,222.909,222.931,71699999.0
2006-11-01 01:32:00,222.914,222.939,222.914,222.917,22200000.0
2006-11-01 01:33:00,222.912,222.923,222.856,222.857,104499999.0
2006-11-01 01:34:00,222.842,222.848,222.828,222.848,33600000.0
2006-11-01 01:35:00,222.872,222.889,222.837,222.84,47600000.0
2006-11-01 01:36:00,222.904,222.911,222.849,222.855,69300000.0
2006-11-01 01:37:00,222.866,222.896,222.851,222.896,33700000.0
2006-11-01 01:38:00,222.865,222.891,222.859,222.879,24700000.0
2006-11-01 01:39:00,222.856,222.856,222.792,222.809,68900001.0
2006-11-01 01:40:00,222.806,222.811,222.775,222.8,68000000.0
2006-11-01 01:41:00,222.799,222.807,222.778,222.784,61700000.0
2006-11-01 01:42:00,222.802,222.804,222.77,222.785,32200000.0
2006-11-01 01:43:00,222.773,222.78,222.756,222.78,38000000.0
2006-11-01 01:44:00,222.774,222.799,222.753,222.788,87200000.0
2006-11-01 01:45:00,222.741,222.741,222.712,222.739,52400000.0
2006-11-01 01:46:00,222.751,222.768,222.735,222.75,42000000.0
2006-11-01 01:47:00,222.755,222.756,222.72,222.756,80799998.0
2006-11-01 01:48:00,222.769,222.789,222.748,222.748,71600000.0
2006-11-01 01:49:00,222.754,222.757,222.721,222.757,25800000.0
2006-11-01 01:50:00,222.785,222.824,222.783,222.822,75400000.0
2006-11-01 01:51:00,222.782,222.782,222.733,222.77,42300000.0
2006-11-01 01:52:00,222.76,222.775,222.738,222.738,61899999.0
2006-11-01 01:53:00,222.734,222.753,222.722,222.753,47099999.0
2006-11-01 01:54:00,222.769,222.769,222.696,222.7,62300000.0
2006-11-01 01:55:00,222.712,222.767,222.712,222.742,102499999.0
2006-11-01 01:56:00,222.732,222.732,222.717,222.729,26300000.0
2006-11-01 01:57:00,222.749,222.749,222.713,222.721,38100000.0
2006-11-01 01:58:00,222.718,222.736,222.699,222.736,64300000.0
2006-11-01 01:59:00,222.755,222.77,222.713,222.735,67399999.0
2006-11-01 02:00:00,222.764,222.865,222.764,222.865,45900000.0
2006-11-01 02:01:00,222.881,222.907,222.864,222.864,44599999.0
2006-11-01 02:02:00,222.888,222.888,222.844,222.857,36000000.0
2006-11-01 02:03:00,222.854,222.877,222.823,222.873,57100001.0
2006-11-01 02:04:00,222.853,222.874,222.814,222.857,55300000.0
2006-11-01 02:05:00,222.853,222.864,222.838,222.86,41800000.0
2006-11-01 02:06:00,222.852,222.852,222.842,222.845,34500000.0
2006-11-01 02:07:00,222.836,222.836,222.794,222.794,38600000.0
2006-11-01 02:08:00,222.786,222.806,222.773,222.793,67100000.0
2006-11-01 02:09:00,222.793,222.796,222.77,222.77,47399999.0
2006-11-01 02:10:00,222.784,222.805,222.724,222.801,61299999.0
2006-11-01 02:11:00,222.824,222.841,222.796,222.841,70699999.0
2006-11-01 02:12:00,222.841,222.844,222.764,222.844,112100003.0
2006-11-01 02:13:00,222.859,222.863,222.83,222.851,24700000.0
2006-11-01 02:14:00,222.875,222.919,222.864,222.884,57000000.0
2006-11-01 02:15:00,222.867,222.895,222.854,222.895,88500001.0
2006-11-01 02:16:00,222.896,222.945,222.874,222.945,34500000.0
2006-11-01 02:17:00,222.935,222.946,222.919,222.934,59900001.0
2006-11-01 02:18:00,222.932,222.954,222.932,222.954,65800000.0
2006-11-01 02:19:00,222.965,222.983,222.956,222.959,29100000.0
2006-11-01 02:20:00,222.948,222.968,222.911,222.968,38700000.0
2006-11-01 02:21:00,222.97,222.97,222.921,222.939,63000001.0
2006-11-01 02:22:00,222.954,222.966,222.932,222.932,69000001.0
2006-11-01 02:23:00,222.947,222.952,222.905,222.937,39599999.0
2006-11-01 02:24:00,222.966,222.972,222.954,222.972,32600000.0
2006-11-01 02:25:00,222.989,222.993,222.964,222.993,52800001.0
2006-11-01 02:26:00,222.996,222.996,222.948,222.948,32700000.0
2006-11-01 02:27:00,222.94,222.98,222.923,222.98,35700000.0
2006-11-01 02:28:00,222.98,222.991,222.955,222.979,57100001.0
2006-11-01 02:29:00,222.992,222.995,222.973,222.973,50100000.0
2006-11-01 02:30:00,222.979,223.023,222.979,222.988,54200000.0
2006-11-01 02:31:00,223.01,223.011,222.976,222.991,54099999.0
2006-11-01 02:32:00,222.993,223.0,222.993,222.996,18100000.0
2006-11-01 02:33:00,222.968,223.014,222.96,223.005,67000000.0
2006-11-01 02:34:00,222.986,223.0,222.961,222.987,33300000.0
2006-11-01 02:35:00,222.998,223.02,222.996,223.015,71499999.0
2006-11-01 02:36:00,223.007,223.024,222.997,223.012,36400000.0
2006-11-01 02:37:00,223.01,223.012,222.972,223.008,62700000.0
2006-11-01 02:38:00,223.003,223.02,222.981,222.986,69900001.0
2006-11-01 02:39:00,223.009,223.02,222.987,222.994,27900000.0
2006-11-01 02:40:00,222.975,222.988,222.954,222.966,56500000.0
2006-11-01 02:41:00,222.982,222.982,222.957,222.965,41700000.0
2006-11-01 02:42:00,222.976,222.993,222.959,222.986,35000000.0
2006-11-01 02:43:00,223.02,223.02,222.98,222.999,66000000.0
2006-11-01 02:44:00,222.935,223.011,222.935,223.011,22200000.0
2006-11-01 02:45:00,222.982,222.982,222.934,222.947,61099999.0
2006-11-01 02:46:00,222.944,222.965,222.942,222.956,36400000.0
2006-11-01 02:47:00,222.958,222.958,222.883,222.916,50000000.0
2006-11-01 02:48:00,222.939,222.949,222.892,222.921,73300000.0
2006-11-01 02:49:00,222.947,222.967,222.899,222.915,42200000.0
2006-11-01 02:50:00,222.957,222.968,222.901,222.939,35900000.0
2006-11-01 02:51:00,222.953,222.973,222.921,222.958,31600000.0
2006-11-01 02:52:00,222.923,222.923,222.865,222.908,30900000.0
2006-11-01 02:53:00,222.911,222.932,222.908,222.916,32100000.0
2006-11-01 02:54:00,222.923,222.991,222.923,222.961,47600000.0
2006-11-01 02:55:00,222.92,222.935,222.889,222.909,14000000.0
2006-11-01 02:56:00,222.902,222.902,222.845,222.845,55400000.0
2006-11-01 02:57:00,222.84,222.87,222.837,222.86,55500000.0
2006-11-01 02:58:00,222.861,222.889,222.832,222.889,48200000.0
2006-11-01 02:59:00,222.797,222.878,222.797,222.878,72899999.0
2006-11-01 03:00:00,222.871,222.887,222.871,222.875,78500000.0
2006-11-01 03:01:00,222.874,222.878,222.826,222.878,83900000.0
2006-11-01 03:02:00,222.889,222.911,222.889,222.894,39400000.0
2006-11-01 03:03:00,222.909,222.91,222.868,222.885,42700001.0
2006-11-01 03:04:00,222.89,222.904,222.875,222.893,45000000.0
2006-11-01 03:05:00,222.881,222.884,222.854,222.87,58500000.0
2006-11-01 03:06:00,222.896,222.92,222.894,222.91,61300001.0
2006-11-01 03:07:00,222.927,222.938,222.891,222.938,52700000.0
2006-11-01 03:08:00,222.927,222.927,222.897,222.915,25700000.0
2006-11-01 03:09:00,222.922,222.939,222.914,222.939,35900000.0
2006-11-01 03:10:00,222.935,222.936,222.9,222.916,48600000.0
2006-11-01 03:11:00,222.918,222.926,222.899,222.913,53700000.0
2006-11-01 03:12:00,222.928,222.928,222.884,222.92,47500000.0
2006-11-01 03:13:00,222.922,222.922,222.87,222.897,60000000.0
2006-11-01 03:14:00,222.89,222.89,222.84,222.84,17300000.0
2006-11-01 03:15:00,222.855,222.87,222.838,222.857,51499999.0
2006-11-01 03:16:00,222.877,222.903,222.856,222.903,28000000.0
2006-11-01 03:17:00,222.901,222.903,222.87,222.871,57799999.0
2006-11-01 03:18:00,222.873,222.876,222.83,222.876,25700000.0
2006-11-01 03:19:00,222.883,222.931,222.876,222.925,36800000.0
2006-11-01 03:20:00,222.919,222.932,222.886,222.91,49600000.0
2006-11-01 03:21:00,222.938,222.95,222.927,222.949,59500000.0
2006-11-01 03:22:00,222.954,222.969,222.93,222.93,69800000.0
2006-11-01 03:23:00,222.938,222.957,222.911,222.948,74900001.0
2006-11-01 03:24:00,222.952,222.952,222.897,222.908,91599999.0
2006-11-01 03:25:00,222.851,222.898,222.841,222.898,48300000.0
2006-11-01 03:26:00,222.893,222.946,222.89,222.946,50899999.0
2006-11-01 03:27:00,222.928,222.968,222.928,222.967,41600000.0
2006-11-01 03:28:00,222.966,222.985,222.963,222.983,29900000.0
2006-11-01 03:29:00,222.977,222.977,222.925,222.945,33500000.0
2006-11-01 03:30:00,222.954,222.988,222.947,222.974,15600000.0
2006-11-01 03:31:00,222.99,222.99,222.914,222.971,49400001.0
2006-11-01 03:32:00,222.989,222.989,222.951,222.982,45400000.0
2006-11-01 03:33:00,222.987,223.01,222.959,223.01,63500000.0
2006-11-01 03:34:00,222.987,223.013,222.977,223.013,73100000.0
2006-11-01 03:35:00,223.007,223.024,223.007,223.015,48700000.0
2006-11-01 03:36:00,223.035,223.045,222.98,222.992,50300000.0
2006-11-01 03:37:00,222.997,223.012,222.967,223.012,37700000.0
2006-11-01 03:38:00,222.994,222.998,222.979,222.998,67900000.0
2006-11-01 03:39:00,222.992,222.999,222.936,222.999,33000000.0
2006-11-01 03:40:00,223.006,223.021,222.972,222.986,53399999.0
2006-11-01 03:41:00,222.972,222.972,222.916,222.919,62800000.0
2006-11-01 03:42:00,222.915,222.925,222.897,222.901,41600000.0
2006-11-01 03:43:00,222.886,222.911,222.869,222.91,40400000.0
2006-11-01 03:44:00,222.911,222.92,222.868,222.878,44500000.0
2006-11-01 03:45:00,222.923,222.927,222.862,222.914,90100000.0
2006-11-01 03:46:00,222.899,222.92,222.866,222.898,44100000.0
2006-11-01 03:47:00,222.907,222.915,222.863,222.915,36400000.0
2006-11-01 03:48:00,222.891,222.918,222.874,222.905,67600001.0
2006-11-01 03:49:00,222.911,222.927,222.893,222.927,50800001.0
2006-11-01 03:50:00,222.94,222.94,222.924,222.929,16000000.0
2006-11-01 03:51:00,222.923,222.93,222.912,222.912,29400000.0
2006-11-01 03:52:00,222.903,222.912,222.86,222.912,83400000.0
2006-11-01 03:53:00,222.902,222.924,222.902,222.924,42700000.0
2006-11-01 03:54:00,222.88,222.928,222.86,222.928,47800000.0
2006-11-01 03:55:00,222.925,222.928,222.906,222.923,45100000.0
2006-11-01 03:56:00,222.928,222.959,222.928,222.931,70300001.0
2006-11-01 03:57:00,222.908,222.936,222.903,222.924,58699999.0
2006-11-01 03:58:00,222.911,222.917,222.868,222.917,57800000.0
2006-11-01 03:59:00,222.911,222.939,222.902,222.932,53300000.0
2006-11-01 04:00:00,222.924,222.924,222.903,222.905,21600000.0
2006-11-01 04:01:00,222.907,222.917,222.83,222.87,73099999.0
2006-11-01 04:02:00,222.884,222.913,222.884,222.895,60100000.0
2006-11-01 04:03:00,222.898,222.913,222.891,222.905,34400000.0
2006-11-01 04:04:00,222.915,222.923,222.899,222.906,53400000.0
2006-11-01 04:05:00,222.913,222.951,222.913,222.931,59899999.0
2006-11-01 04:06:00,222.925,222.928,222.904,222.92,36100000.0
2006-11-01 04:07:00,222.93,222.935,222.903,222.903,30400000.0
2006-11-01 04:08:00,222.905,222.945,222.897,222.945,52900000.0
2006-11-01 04:09:00,222.928,222.949,222.919,222.919,60999999.0
2006-11-01 04:10:00,222.913,222.933,222.878,222.916,35900000.0
2006-11-01 04:11:00,222.896,222.928,222.879,222.896,36400000.0
2006-11-01 04:12:00,222.917,222.946,222.832,222.832,71000000.0
2006-11-01 04:13:00,222.845,222.928,222.845,222.922,43600000.0
2006-11-01 04:14:00,222.893,222.913,222.891,222.904,75399999.0
2006-11-01 04:15:00,222.886,222.913,222.877,222.913,61800000.0
2006-11-01 04:16:00,222.917,222.94,222.896,222.913,83700001.0
2006-11-01 04:17:00,222.915,222.924,222.898,222.898,33200000.0
2006-11-01 04:18:00,222.89,222.92,222.849,222.916,59300000.0
2006-11-01 04:19:00,222.906,222.915,222.87,222.909,51000000.0
2006-11-01 04:20:00,222.924,222.933,222.871,222.908,44500000.0
2006-11-01 04:21:00,222.939,222.939,222.89,222.924,64800000.0
2006-11-01 04:22:00,222.925,222.948,222.899,222.932,54100000.0
2006-11-01 04:23:00,222.893,222.949,222.871,222.949,45199999.0
2006-11-01 04:24:00,222.932,222.932,222.896,222.918,24800000.0
2006-11-01 04:25:00,222.907,222.956,222.894,222.946,63700000.0
2006-11-01 04:26:00,222.932,222.933,222.906,222.909,35400000.0
2006-11-01 04:27:00,222.926,222.948,222.92,222.942,47399999.0
2006-11-01 04:28:00,222.925,222.946,222.911,222.944,68700000.0
2006-11-01 04:29:00,222.958,222.964,222.934,222.944,50700000.0
2006-11-01 04:30:00,222.944,222.964,222.925,222.958,54800000.0
2006-11-01 04:31:00,222.948,222.956,222.934,222.952,39700000.0
2006-11-01 04:32:00,222.946,222.953,222.921,222.943,23500000.0
2006-11-01 04:33:00,222.934,222.959,222.926,222.93,42300000.0
2006-11-01 04:34:00,222.962,222.969,222.94,222.966,54500000.0
2006-11-01 04:35:00,222.961,222.976,222.934,222.962,91500000.0
2006-11-01 04:36:00,222.933,222.989,222.92,222.989,102799999.0
2006-11-01 04:37:00,222.963,222.967,222.936,222.946,65200000.0
2006-11-01 04:38:00,222.967,222.968,222.926,222.94,57800000.0
2006-11-01 04:39:00,222.969,222.995,222.964,222.995,35600000.0
2006-11-01 04:40:00,223.006,223.013,222.99,223.011,23600000.0
2006-11-01 04:41:00,223.014,223.02,222.995,223.002,49099999.0
2006-11-01 04:42:00,222.986,223.005,222.967,222.98,70800000.0
2006-11-01 04:43:00,222.991,223.0,222.981,222.998,39800000.0
2006-11-01 04:44:00,223.026,223.028,223.014,223.028,78200001.0
2006-11-01 04:45:00,223.014,223.032,222.992,223.021,43400000.0
2006-11-01 04:46:00,223.032,223.036,222.977,222.977,25100000.0
2006-11-01 04:47:00,223.019,223.034,222.983,223.008,30200000.0
2006-11-01 04:48:00,223.048,223.048,222.993,223.023,80799999.0
2006-11-01 04:49:00,223.023,223.035,223.003,223.024,83300000.0
2006-11-01 04:50:00,222.99,223.031,222.971,223.031,66700000.0
2006-11-01 04:51:00,223.018,223.018,222.99,223.003,46400000.0
2006-11-01 04:52:00,223.008,223.014,222.979,222.998,46800000.0
2006-11-01 04:53:00,223.024,223.03,222.981,223.013,60300000.0
2006-11-01 04:54:00,223.016,223.045,222.987,223.045,59500000.0
2006-11-01 04:55:00,223.047,223.06,223.043,223.052,49700000.0
2006-11-01 04:56:00,223.048,223.048,223.005,223.014,53800000.0
2006-11-01 04:57:00,223.015,223.022,222.957,223.022,43200000.0
2006-11-01 04:58:00,223.012,223.051,223.012,223.03,65700000.0
2006-11-01 04:59:00,223.034,223.041,223.013,223.026,63300000.0
2006-11-01 05:00:00,223.039,223.059,223.008,223.03,32300000.0
2006-11-01 05:01:00,223.016,223.022,222.953,223.022,48300000.0
2006-11-01 05:02:00,223.029,223.049,223.029,223.04,92499999.0
2006-11-01 05:03:00,223.057,223.063,223.005,223.032,59100000.0
2006-11-01 05:04:00,223.046,223.046,223.028,223.029,41300000.0
2006-11-01 05:05:00,223.041,223.05,222.997,223.037,36400000.0
2006-11-01 05:06:00,223.026,223.026,222.969,223.019,65200001.0
2006-11-01 05:07:00,223.032,223.032,223.018,223.018,3200000.0
2006-11-01 05:08:00,223.017,223.039,222.983,223.018,58300000.0
2006-11-01 05:09:00,223.013,223.038,223.01,223.038,46199999.0
2006-11-01 05:10:00,223.023,223.06,223.007,223.047,65200000.0
2006-11-01 05:11:00,223.047,223.047,222.996,223.046,65700001.0
2006-11-01 05:12:00,223.04,223.053,223.04,223.053,23300000.0
2006-11-01 05:13:00,223.057,223.057,222.994,223.025,49600000.0
2006-11-01 05:14:00,223.037,223.042,223.018,223.042,105699999.0
2006-11-01 05:15:00,223.013,223.013,222.964,222.993,44800001.0
2006-11-01 05:16:00,223.025,223.037,223.025,223.027,44700000.0
2006-11-01 05:17:00,223.019,223.025,223.007,223.012,16800000.0
2006-11-01 05:18:00,223.02,223.02,222.979,222.997,97300001.0
2006-11-01 05:19:00,223.012,223.029,223.01,223.014,86000001.0
2006-11-01 05:20:00,223.02,223.029,223.011,223.023,55500000.0
2006-11-01 05:21:00,223.043,223.043,222.979,223.041,36100000.0
2006-11-01 05:22:00,223.061,223.07,223.048,223.055,43300000.0
2006-11-01 05:23:00,223.073,223.133,223.071,223.105,60800000.0
2006-11-01 05:24:00,223.109,223.109,223.093,223.098,48700000.0
2006-11-01 05:25:00,223.1,223.1,223.074,223.074,34800000.0
2006-11-01 05:26:00,223.045,223.045,223.006,223.036,28900000.0
2006-11-01 05:27:00,223.028,223.051,223.013,223.046,39300000.0
2006-11-01 05:28:00,223.029,223.045,223.002,223.03,40300000.0
2006-11-01 05:29:00,223.034,223.039,223.018,223.018,59600001.0
2006-11-01 05:30:00,223.034,223.034,222.979,223.02,45900001.0
2006-11-01 05:31:00,223.03,223.03,223.008,223.017,26800000.0
2006-11-01 05:32:00,223.039,223.041,222.959,223.026,63400000.0
2006-11-01 05:33:00,223.023,223.036,223.018,223.02,38700000.0
2006-11-01 05:34:00,223.003,223.028,222.979,223.028,21800000.0
2006-11-01 05:35:00,223.015,223.033,222.978,223.016,68300000.0
2006-11-01 05:36:00,223.033,223.068,223.027,223.058,43900000.0
2006-11-01 05:37:00,223.067,223.067,223.005,223.005,60400000.0
2006-11-01 05:38:00,223.03,223.066,223.028,223.066,38500000.0
2006-11-01 05:39:00,223.046,223.076,223.021,223.076,27600000.0
2006-11-01 05:40:00,223.088,223.09,223.069,223.083,42700000.0
2006-11-01 05:41:00,223.054,223.084,223.048,223.084,49300001.0
2006-11-01 05:42:00,223.103,223.119,223.103,223.117,44500001.0
2006-11-01 05:43:00,223.116,223.118,223.065,223.096,42500000.0
2006-11-01 05:44:00,223.097,223.097,223.067,223.091,32600000.0
2006-11-01 05:45:00,223.123,223.146,223.123,223.146,21200000.0
2006-11-01 05:46:00,223.133,223.147,223.058,223.071,36100000.0
2006-11-01 05:47:00,223.142,223.154,223.11,223.135,72300002.0
2006-11-01 05:48:00,223.161,223.161,223.135,223.145,38100000.0
2006-11-01 05:49:00,223.142,223.152,223.127,223.148,50799999.0
2006-11-01 05:50:00,223.113,223.128,223.085,223.128,93100000.0
2006-11-01 05:51:00,223.128,223.143,223.097,223.12,26800000.0
2006-11-01 05:52:00,223.145,223.171,223.11,223.171,91299999.0
2006-11-01 05:53:00,223.138,223.16,223.124,223.16,20600000.0
2006-11-01 05:54:00,223.143,223.16,223.14,223.155,35500000.0
2006-11-01 05:55:00,223.165,223.185,223.159,223.185,43000000.0
2006-11-01 05:56:00,223.168,223.197,223.143,223.172,72600000.0
2006-11-01 05:57:00,223.189,223.189,223.129,223.129,28300000.0
2006-11-01 05:58:00,223.121,223.144,223.107,223.107,29900000.0
2006-11-01 05:59:00,223.099,223.105,223.088,223.091,50400000.0
2006-11-01 06:00:00,223.09,223.095,223.052,223.078,64599999.0
2006-11-01 06:01:00,223.074,223.074,223.038,223.056,46700000.0
2006-11-01 06:02:00,223.068,223.095,223.068,223.095,65500000.0
2006-11-01 06:03:00,223.059,223.083,223.053,223.083,88399999.0
2006-11-01 06:04:00,223.092,223.099,223.072,223.085,54299999.0
2006-11-01 06:05:00,223.082,223.082,223.052,223.06,20900000.0
2006-11-01 06:06:00,223.054,223.055,223.016,223.042,32900000.0
2006-11-01 06:07:00,223.045,223.062,223.041,223.05,49300001.0
2006-11-01 06:08:00,223.044,223.066,223.019,223.066,29200000.0
2006-11-01 06:09:00,223.051,223.055,223.009,223.043,50800000.0
2006-11-01 06:10:00,223.033,223.057,223.018,223.045,72200000.0
2006-11-01 06:11:00,223.016,223.029,222.977,223.029,20600000.0
2006-11-01 06:12:00,223.049,223.052,223.011,223.036,53399999.0
2006-11-01 06:13:00,223.058,223.058,223.021,223.054,24100000.0
2006-11-01 06:14:00,223.058,223.058,223.025,223.025,45400000.0
2006-11-01 06:15:00,223.066,223.071,223.045,223.068,45500000.0
2006-11-01 06:16:00,223.063,223.072,223.037,223.069,44500001.0
2006-11-01 06:17:00,223.08,223.085,223.066,223.08,55100000.0
2006-11-01 06:18:00,223.04,223.04,223.012,223.026,39000000.0
2006-11-01 06:19:00,223.034,223.046,222.996,223.006,32800000.0
2006-11-01 06:20:00,223.072,223.073,223.033,223.048,89200000.0
2006-11-01 06:21:00,223.039,223.069,223.037,223.067,50300000.0
2006-11-01 06:22:00,223.06,223.074,223.032,223.032,49000000.0
2006-11-01 06:23:00,223.076,223.076,223.051,223.058,48399999.0
2006-11-01 06:24:00,223.036,223.069,223.025,223.05,47800000.0
2006-11-01 06:25:00,223.043,223.048,223.025,223.033,50200000.0
2006-11-01 06:26:00,223.024,223.034,223.006,223.034,87200000.0
2006-11-01 06:27:00,223.01,223.032,223.01,223.025,54400000.0
2006-11-01 06:28:00,222.996,223.029,222.985,223.029,50100000.0
2006-11-01 06:29:00,223.02,223.033,222.981,223.022,74000000.0
2006-11-01 06:30:00,223.022,223.023,222.981,222.983,27200000.0
2006-11-01 06:31:00,222.999,223.028,222.989,222.998,50299999.0
2006-11-01 06:32:00,223.016,223.029,222.991,223.02,60700000.0
2006-11-01 06:33:00,223.026,223.044,223.002,223.03,51400000.0
2006-11-01 06:34:00,223.022,223.022,222.952,222.957,35200000.0
2006-11-01 06:35:00,223.016,223.016,222.989,222.993,53900000.0
2006-11-01 06:36:00,222.988,223.009,222.97,223.008,36200000.0
2006-11-01 06:37:00,222.971,223.003,222.964,222.97,66100000.0
2006-11-01 06:38:00,222.966,223.007,222.958,223.006,31600000.0
2006-11-01 06:39:00,222.987,222.987,222.962,222.978,61600000.0
2006-11-01 06:40:00,222.966,222.988,222.955,222.965,65800000.0
2006-11-01 06:41:00,222.975,222.987,222.937,222.963,46500000.0
2006-11-01 06:42:00,222.979,223.01,222.979,223.004,65300000.0
2006-11-01 06:43:00,222.988,223.002,222.963,222.982,29500000.0
2006-11-01 06:44:00,222.98,222.988,222.933,222.96,68299999.0
2006-11-01 06:45:00,222.968,222.968,222.929,222.967,16800000.0
2006-11-01 06:46:00,222.967,222.967,222.93,222.961,52000000.0
2006-11-01 06:47:00,222.954,222.964,222.934,222.958,49700000.0
2006-11-01 06:48:00,222.972,222.972,222.943,222.968,56700000.0
2006-11-01 06:49:00,222.947,222.964,222.917,222.937,40500000.0
2006-11-01 06:50:00,222.965,222.977,222.95,222.975,72600000.0
2006-11-01 06:51:00,222.981,222.997,222.95,222.977,68200000.0
2006-11-01 06:52:00,222.973,222.973,222.946,222.952,69300000.0
2006-11-01 06:53:00,222.974,222.986,222.944,222.986,39100000.0
2006-11-01 06:54:00,222.966,222.971,222.943,222.96,43300000.0
2006-11-01 06:55:00,222.946,222.976,222.93,222.976,42500000.0
2006-11-01 06:56:00,222.982,222.982,222.964,222.98,49800000.0
2006-11-01 06:57:00,222.978,222.978,222.946,222.97,51000000.0
2006-11-01 06:58:00,222.97,222.976,222.913,222.946,36600000.0
2006-11-01 06:59:00,222.972,222.988,222.928,222.973,38300000.0
2006-11-01 07:00:00,222.965,222.965,222.941,222.953,37900000.0
2006-11-01 07:01:00,222.957,222.957,222.915,222.955,46400000.0
2006-11-01 07:02:00,222.959,222.959,222.919,222.93,30800000.0
2006-11-01 07:03:00,222.913,222.959,222.889,222.959,24600000.0
2006-11-01 07:04:00,222.955,222.98,222.945,222.964,54900000.0
2006-11-01 07:05:00,222.961,222.985,222.923,222.985,79499999.0
2006-11-01 07:06:00,222.959,222.999,222.959,222.982,67899999.0
2006-11-01 07:07:00,223.013,223.013,222.999,223.008,26300000.0
2006-11-01 07:08:00,223.013,223.013,222.976,223.002,51200000.0
2006-11-01 07:09:00,223.038,223.056,223.038,223.038,28100000.0
2006-11-01 07:10:00,223.037,223.055,223.028,223.032,31100000.0
2006-11-01 07:11:00,223.024,223.04,223.021,223.032,45600000.0
2006-11-01 07:12:00,223.011,223.051,222.988,223.05,34600000.0
2006-11-01 07:13:00,223.034,223.046,223.03,223.045,42400000.0
2006-11-01 07:14:00,223.043,223.043,223.01,223.01,83799999.0
2006-11-01 07:15:00,223.012,223.016,222.982,223.0,64700000.0
2006-11-01 07:16:00,223.018,223.026,222.955,222.994,75900000.0
2006-11-01 07:17:00,223.013,223.03,223.013,223.028,42000000.0
2006-11-01 07:18:00,223.024,223.062,223.02,223.034,59400000.0
2006-11-01 07:19:00,223.046,223.049,223.008,223.034,23000000.0
2006-11-01 07:20:00,223.019,223.025,222.989,223.017,39300000.0
2006-11-01 07:21:00,223.007,223.012,222.959,222.978,56000001.0
2006-11-01 07:22:00,222.996,223.001,222.98,222.98,57599999.0
2006-11-01 07:23:00,222.973,223.01,222.955,222.987,40700000.0
2006-11-01 07:24:00,223.005,223.027,222.952,222.985,70799999.0
2006-11-01 07:25:00,222.976,223.004,222.971,222.984,60500000.0
2006-11-01 07:26:00,223.027,223.031,222.994,223.01,32400000.0
2006-11-01 07:27:00,223.008,223.012,222.973,222.994,63200000.0
2006-11-01 07:28:00,222.998,222.998,222.972,222.982,42400000.0
2006-11-01 07:29:00,223.002,223.008,222.983,222.983,49400000.0
2006-11-01 07:30:00,222.967,223.017,222.967,223.001,31600000.0
2006-11-01 07:31:00,223.015,223.02,222.987,223.02,96600001.0
2006-11-01 07:32:00,223.029,223.05,223.026,223.05,39300000.0
2006-11-01 07:33:00,223.037,223.049,223.026,223.026,46800000.0
2006-11-01 07:34:00,222.95,223.009,222.936,222.998,40500000.0
2006-11-01 07:35:00,222.993,223.009,222.948,223.009,36700000.0
2006-11-01 07:36:00,223.014,223.014,222.97,222.997,22400000.0
2006-11-01 07:37:00,223.008,223.022,222.983,223.01,48900000.0
2006-11-01 07:38:00,223.007,223.015,222.976,223.004,45400000.0
2006-11-01 07:39:00,223.013,223.013,222.985,222.993,60100000.0
2006-11-01 07:40:00,222.995,223.022,222.981,223.022,91199999.0
2006-11-01 07:41:00,223.029,223.031,223.01,223.014,86500000.0
2006-11-01 07:42:00,222.991,223.049,222.991,223.04,36300000.0
2006-11-01 07:43:00,223.009,223.009,222.985,222.99,41499999.0
2006-11-01 07:44:00,223.002,223.015,222.979,223.0,38300000.0
2006-11-01 07:45:00,223.013,223.029,222.999,222.999,37799999.0
2006-11-01 07:46:00,223.01,223.02,222.977,222.983,46900000.0
2006-11-01 07:47:00,223.013,223.032,222.998,223.003,41500000.0
2006-11-01 07:48:00,222.971,223.013,222.96,223.013,42900000.0
2006-11-01 07:49:00,222.992,223.008,222.964,223.005,43100000.0
2006-11-01 07:50:00,223.005,223.005,222.974,222.981,62000001.0
2006-11-01 07:51:00,223.023,223.047,223.003,223.047,50099999.0
2006-11-01 07:52:00,223.039,223.065,223.03,223.03,40800000.0
2006-11-01 07:53:00,223.05,223.056,222.998,223.027,31600000.0
2006-11-01 07:54:00,223.023,223.023,223.003,223.007,9600000.0
2006-11-01 07:55:00,222.99,223.028,222.99,223.028,77300000.0
2006-11-01 07:56:00,223.027,223.039,223.014,223.02,71400000.0
2006-11-01 07:57:00,223.039,223.061,223.021,223.021,39000000.0
2006-11-01 07:58:00,223.014,223.022,222.959,223.01,57500000.0
2006-11-01 07:59:00,223.007,223.018,222.952,222.994,68400000.0
2006-11-01 08:00:00,223.002,223.018,222.998,223.01,33700000.0
2006-11-01 08:01:00,222.999,223.006,222.942,223.006,24200000.0
2006-11-01 08:02:00,223.017,223.019,222.997,222.997,79200000.0
2006-11-01 08:03:00,223.037,223.05,223.037,223.044,37100000.0
2006-11-01 08:04:00,223.021,223.057,223.021,223.042,23700000.0
2006-11-01 08:05:00,223.016,223.032,222.998,223.032,30200000.0
2006-11-01 08:06:00,223.018,223.023,222.993,223.023,37500000.0
2006-11-01 08:07:00,223.019,223.023,223.006,223.018,45500000.0
2006-11-01 08:08:00,223.007,223.018,222.975,222.991,48000000.0
2006-11-01 08:09:00,222.983,223.0,222.96,222.997,34600000.0
2006-11-01 08:10:00,223.013,223.013,222.993,222.996,69900000.0
2006-11-01 08:11:00,222.997,223.012,222.987,223.006,50000000.0
2006-11-01 08:12:00,223.003,223.006,222.968,222.968,50500000.0
2006-11-01 08:13:00,222.959,222.97,222.947,222.952,59200001.0
2006-11-01 08:14:00,222.937,222.943,222.891,222.913,47099999.0
2006-11-01 08:15:00,222.893,222.932,222.886,222.932,30000000.0
2006-11-01 08:16:00,222.937,222.937,222.882,222.893,37200000.0
2006-11-01 08:17:00,222.912,222.93,222.873,222.93,56600000.0
2006-11-01 08:18:00,222.927,222.928,222.908,222.928,25600000.0
2006-11-01 08:19:00,222.92,222.937,222.887,222.934,38700000.0
2006-11-01 08:20:00,222.918,222.918,222.871,222.88,27100000.0
2006-11-01 08:21:00,222.896,222.932,222.896,222.918,58800000.0
2006-11-01 08:22:00,222.916,222.931,222.894,222.894,32800000.0
2006-11-01 08:23:00,222.883,222.898,222.877,222.898,107899999.0
2006-11-01 08:24:00,222.907,222.912,222.888,222.912,31300000.0
2006-11-01 08:25:00,222.897,222.912,222.868,222.912,63100000.0
2006-11-01 08:26:00,222.899,222.915,222.883,222.901,45100000.0
2006-11-01 08:27:00,222.915,222.915,222.865,222.872,70500000.0
2006-11-01 08:28:00,222.872,222.895,222.851,222.878,95100001.0
2006-11-01 08:29:00,222.902,222.933,222.902,222.925,43000000.0
2006-11-01 08:30:00,222.926,222.941,222.921,222.927,66300000.0
2006-11-01 08:31:00,222.89,222.926,222.89,222.922,40500000.0
2006-11-01 08:32:00,222.921,222.944,222.912,222.944,51400000.0
2006-11-01 08:33:00,222.959,223.031,222.959,223.031,97800001.0
2006-11-01 08:34:00,223.03,223.035,223.019,223.028,77500001.0
2006-11-01 08:35:00,223.009,223.019,223.009,223.017,51700000.0
2006-11-01 08:36:00,223.001,223.031,222.996,223.006,50700000.0
2006-11-01 08:37:00,223.002,223.02,223.0,223.005,68200000.0
2006-11-01 08:38:00,223.002,223.021,222.995,223.002,60000001.0
2006-11-01 08:39:00,223.011,223.026,223.01,223.01,23100000.0
2006-11-01 08:40:00,223.009,223.039,222.999,223.036,52200000.0
2006-11-01 08:41:00,223.029,223.029,222.992,223.019,18400000.0
2006-11-01 08:42:00,223.035,223.035,222.971,223.013,41800000.0
2006-11-01 08:43:00,223.026,223.043,223.006,223.006,23200000.0
2006-11-01 08:44:00,223.009,223.022,222.991,223.007,62300000.0
2006-11-01 08:45:00,223.002,223.022,222.995,223.003,46300000.0
2006-11-01 08:46:00,223.001,223.012,222.976,222.976,43300000.0
2006-11-01 08:47:00,222.988,222.999,222.971,222.999,39000000.0
2006-11-01 08:48:00,223.01,223.023,222.996,223.017,78800001.0
2006-11-01 08:49:00,223.008,223.021,222.944,222.973,34400000.0
2006-11-01 08:50:00,222.976,223.018,222.963,223.018,38200000.0
2006-11-01 08:51:00,223.002,223.002,222.943,222.994,32300000.0
2006-11-01 08:52:00,222.997,222.997,222.943,222.96,105099998.0
2006-11-01 08:53:00,222.993,223.002,222.982,222.982,28700000.0
2006-11-01 08:54:00,222.972,222.984,222.972,222.975,37400000.0
2006-11-01 08:55:00,222.981,223.004,222.961,223.004,42800000.0
2006-11-01 08:56:00,222.965,222.979,222.935,222.979,39400000.0
2006-11-01 08:57:00,222.988,223.005,222.969,222.99,48300000.0
2006-11-01 08:58:00,222.978,222.978,222.95,222.95,54400000.0
2006-11-01 08:59:00,222.992,222.992,222.971,222.978,74000000.0
2006-11-01 09:00:00,222.982,223.003,222.982,222.989,58000000.0
2006-11-01 09:01:00,222.969,222.986,222.966,222.986,64700001.0
2006-11-01 09:02:00,222.995,223.006,222.979,222.991,30700000.0
2006-11-01 09:03:00,222.989,223.006,222.965,222.988,28300000.0
2006-11-01 09:04:00,222.964,222.984,222.964,222.983,19300000.0
2006-11-01 09:05:00,223.007,223.02,222.966,223.008,55000000.0
2006-11-01 09:06:00,223.006,223.006,222.954,222.963,77300000.0
2006-11-01 09:07:00,222.948,222.953,222.94,222.94,11000000.0
2006-11-01 09:08:00,222.922,222.926,222.913,222.913,38300000.0
2006-11-01 09:09:00,222.924,222.937,222.918,222.918,29000000.0
2006-11-01 09:10:00,222.947,222.947,222.886,222.919,30700000.0
2006-11-01 09:11:00,222.912,222.912,222.878,222.896,51200000.0
2006-11-01 09:12:00,222.918,222.982,222.918,222.979,33300000.0
2006-11-01 09:13:00,222.99,223.008,222.981,222.999,53900000.0
2006-11-01 09:14:00,223.003,223.003,222.956,222.964,51500000.0
2006-11-01 09:15:00,223.015,223.018,223.003,223.011,38800000.0
2006-11-01 09:16:00,223.001,223.012,222.994,222.995,105400000.0
2006-11-01 09:17:00,222.99,223.005,222.989,223.005,29900000.0
2006-11-01 09:18:00,223.006,223.018,222.991,223.005,49800001.0
2006-11-01 09:19:00,222.972,222.986,222.943,222.968,29100000.0
2006-11-01 09:20:00,222.998,223.012,222.996,223.012,30800000.0
2006-11-01 09:21:00,223.021,223.021,222.991,223.008,65300001.0
2006-11-01 09:22:00,222.995,223.011,222.993,223.002,55000000.0
2006-11-01 09:23:00,223.001,223.009,222.969,223.009,52500000.0
2006-11-01 09:24:00,222.996,223.011,222.978,223.009,37200000.0
2006-11-01 09:25:00,222.972,222.986,222.95,222.95,48900001.0
2006-11-01 09:26:00,222.992,223.007,222.961,223.007,41800000.0
2006-11-01 09:27:00,222.989,222.998,222.96,222.965,54800000.0
2006-11-01 09:28:00,223.01,223.01,222.971,222.975,38300000.0
2006-11-01 09:29:00,222.96,222.998,222.96,222.995,50100000.0
2006-11-01 09:30:00,223.011,223.012,222.957,223.012,118299999.0
2006-11-01 09:31:00,223.015,223.021,222.945,222.989,52900000.0
2006-11-01 09:32:00,223.001,223.012,222.955,222.978,39500000.0
2006-11-01 09:33:00,222.991,222.992,222.947,222.947,21200000.0
2006-11-01 09:34:00,222.963,222.972,222.947,222.962,40500000.0
2006-11-01 09:35:00,222.958,222.983,222.958,222.97,55300001.0
2006-11-01 09:36:00,222.977,222.996,222.95,222.971,49100000.0
2006-11-01 09:37:00,222.966,222.987,222.96,222.987,44300000.0
2006-11-01 09:38:00,222.96,223.0,222.948,222.99,42999999.0
2006-11-01 09:39:00,222.999,223.017,222.997,223.009,58700000.0
2006-11-01 09:40:00,223.01,223.034,223.01,223.034,37600001.0
2006-11-01 09:41:00,223.033,223.073,223.019,223.067,47200001.0
2006-11-01 09:42:00,223.087,223.149,223.087,223.149,39700001.0
2006-11-01 09:43:00,223.156,223.169,223.135,223.169,45000000.0
2006-11-01 09:44:00,223.146,223.156,223.116,223.131,63500000.0
2006-11-01 09:45:00,223.144,223.145,223.099,223.099,36300000.0
2006-11-01 09:46:00,223.103,223.129,223.103,223.126,48900000.0
2006-11-01 09:47:00,223.145,223.15,223.126,223.138,50100000.0
2006-11-01 09:48:00,223.127,223.162,223.104,223.162,40100000.0
2006-11-01 09:49:00,223.178,223.203,223.122,223.122,28700000.0
2006-11-01 09:50:00,223.123,223.124,223.095,223.095,77100001.0
2006-11-01 09:51:00,223.096,223.11,223.078,223.078,17600000.0
2006-11-01 09:52:00,223.083,223.112,223.068,223.107,113800000.0
2006-11-01 09:53:00,223.128,223.149,223.116,223.141,45600000.0
2006-11-01 09:54:00,223.149,223.183,223.149,223.166,73400000.0
2006-11-01 09:55:00,223.192,223.227,223.192,223.203,33200000.0
2006-11-01 09:56:00,223.202,223.202,223.163,223.191,27700000.0
2006-11-01 09:57:00,223.182,223.198,223.158,223.169,44999999.0
2006-11-01 09:58:00,223.199,223.211,223.184,223.184,51400000.0
2006-11-01 09:59:00,223.188,223.205,223.181,223.196,40700000.0
2006-11-01 10:00:00,223.156,223.18,223.153,223.176,31900000.0
2006-11-01 10:01:00,223.189,223.193,223.161,223.171,115000000.0
2006-11-01 10:02:00,223.169,223.169,223.057,223.057,20800000.0
2006-11-01 10:03:00,223.146,223.183,223.141,223.183,33500000.0
2006-11-01 10:04:00,223.195,223.21,223.15,223.157,47500000.0
2006-11-01 10:05:00,223.16,223.18,223.141,223.18,47300001.0
2006-11-01 10:06:00,223.187,223.187,223.16,223.169,26100000.0
2006-11-01 10:07:00,223.187,223.205,223.187,223.2,53100001.0
2006-11-01 10:08:00,223.21,223.266,223.21,223.252,35500000.0
2006-11-01 10:09:00,223.244,223.255,223.21,223.21,57900000.0
2006-11-01 10:10:00,223.203,223.23,223.203,223.23,22700000.0
2006-11-01 10:11:00,223.219,223.243,223.202,223.219,38000000.0
2006-11-01 10:12:00,223.208,223.208,223.171,223.183,41900000.0
2006-11-01 10:13:00,223.135,223.164,223.1,223.135,51600000.0
2006-11-01 10:14:00,223.132,223.142,223.113,223.134,72300000.0
2006-11-01 10:15:00,223.139,223.15,223.123,223.13,29600000.0
2006-11-01 10:16:00,223.141,223.145,223.125,223.127,23900000.0
2006-11-01 10:17:00,223.121,223.162,223.071,223.071,32500000.0
2006-11-01 10:18:00,223.136,223.167,223.092,223.164,37100000.0
2006-11-01 10:19:00,223.155,223.181,223.152,223.181,63100000.0
2006-11-01 10:20:00,223.196,223.21,223.179,223.21,65300000.0
2006-11-01 10:21:00,223.199,223.199,223.169,223.169,43900000.0
2006-11-01 10:22:00,223.167,223.173,223.142,223.151,41100000.0
2006-11-01 10:23:00,223.163,223.163,223.1,223.145,119000003.0
2006-11-01 10:24:00,223.144,223.163,223.144,223.158,18400000.0
2006-11-01 10:25:00,223.16,223.181,223.155,223.181,31600000.0
2006-11-01 10:26:00,223.176,223.2,223.176,223.2,46000000.0
2006-11-01 10:27:00,223.2,223.2,223.165,223.192,50500000.0
2006-11-01 10:28:00,223.178,223.188,223.159,223.164,95700001.0
2006-11-01 10:29:00,223.199,223.202,223.186,223.202,30400000.0
2006-11-01 10:30:00,223.219,223.254,223.217,223.254,71800000.0
2006-11-01 10:31:00,223.274,223.278,223.228,223.228,37900000.0
2006-11-01 10:32:00,223.294,223.311,223.265,223.265,64800000.0
2006-11-01 10:33:00,223.253,223.262,223.226,223.241,78200000.0
2006-11-01 10:34:00,223.25,223.257,223.236,223.236,65800000.0
2006-11-01 10:35:00,223.237,223.256,223.232,223.232,43000000.0
2006-11-01 10:36:00,223.245,223.252,223.216,223.252,46600000.0
2006-11-01 10:37:00,223.258,223.271,223.258,223.267,25300001.0
2006-11-01 10:38:00,223.264,223.264,223.226,223.245,86400000.0
2006-11-01 10:39:00,223.263,223.291,223.263,223.276,32200000.0
2006-11-01 10:40:00,223.261,223.261,223.229,223.233,34599999.0
2006-11-01 10:41:00,223.24,223.245,223.23,223.245,48400001.0
2006-11-01 10:42:00,223.235,223.235,223.199,223.227,95000000.0
2006-11-01 10:43:00,223.22,223.227,223.212,223.219,62600000.0
2006-11-01 10:44:00,223.218,223.218,223.191,223.207,47800000.0
2006-11-01 10:45:00,223.223,223.26,223.195,223.26,27700000.0
2006-11-01 10:46:00,223.266,223.277,223.23,223.245,47300000.0
2006-11-01 10:47:00,223.26,223.278,223.247,223.269,57800000.0
2006-11-01 10:48:00,223.281,223.284,223.267,223.277,62300000.0
2006-11-01 10:49:00,223.289,223.313,223.28,223.299,51900000.0
2006-11-01 10:50:00,223.294,223.308,223.282,223.285,109899999.0
2006-11-01 10:51:00,223.296,223.296,223.264,223.265,37200000.0
2006-11-01 10:52:00,223.274,223.282,223.237,223.282,79599999.0
2006-11-01 10:53:00,223.273,223.273,223.233,223.25,94499999.0
2006-11-01 10:54:00,223.269,223.286,223.255,223.272,74500001.0
2006-11-01 10:55:00,223.26,223.264,223.239,223.264,58299999.0
2006-11-01 10:56:00,223.261,223.279,223.248,223.262,41900000.0
2006-11-01 10:57:00,223.274,223.284,223.265,223.276,62900000.0
2006-11-01 10:58:00,223.274,223.288,223.255,223.288,84700000.0
2006-11-01 10:59:00,223.277,223.289,223.22,223.278,40400000.0
2006-11-01 11:00:00,223.224,223.224,223.115,223.186,36400000.0
2006-11-01 11:01:00,223.241,223.247,223.208,223.229,53999999.0
2006-11-01 11:02:00,223.227,223.264,223.224,223.258,50000000.0
2006-11-01 11:03:00,223.264,223.274,223.253,223.261,76200002.0
2006-11-01 11:04:00,223.262,223.262,223.222,223.235,57100000.0
2006-11-01 11:05:00,223.218,223.222,223.205,223.205,35800000.0
2006-11-01 11:06:00,223.203,223.203,223.179,223.179,30300000.0
2006-11-01 11:07:00,223.195,223.221,223.195,223.207,25600000.0
2006-11-01 11:08:00,223.187,223.209,223.119,223.209,39100000.0
2006-11-01 11:09:00,223.242,223.285,223.242,223.285,25700000.0
2006-11-01 11:10:00,223.286,223.321,223.275,223.321,38600000.0
2006-11-01 11:11:00,223.33,223.358,223.329,223.358,19000000.0
2006-11-01 11:12:00,223.379,223.379,223.308,223.366,55900000.0
2006-11-01 11:13:00,223.353,223.394,223.34,223.375,39400000.0
2006-11-01 11:14:00,223.385,223.389,223.356,223.378,37000000.0
2006-11-01 11:15:00,223.388,223.41,223.379,223.39,37800000.0
2006-11-01 11:16:00,223.393,223.407,223.393,223.396,32000000.0
2006-11-01 11:17:00,223.373,223.399,223.363,223.395,67499999.0
2006-11-01 11:18:00,223.385,223.397,223.372,223.377,78799999.0
2006-11-01 11:19:00,223.379,223.379,223.362,223.362,30300000.0
2006-11-01 11:20:00,223.353,223.389,223.353,223.369,46700000.0
2006-11-01 11:21:00,223.375,223.388,223.372,223.388,30400000.0
2006-11-01 11:22:00,223.392,223.393,223.357,223.378,46899999.0
2006-11-01 11:23:00,223.393,223.415,223.391,223.391,44700000.0
2006-11-01 11:24:00,223.295,223.397,223.178,223.389,104000001.0
2006-11-01 11:25:00,223.385,223.409,223.356,223.409,49900000.0
2006-11-01 11:26:00,223.317,223.392,223.17,223.391,42900000.0
2006-11-01 11:27:00,223.366,223.391,223.34,223.391,30700001.0
2006-11-01 11:28:00,223.394,223.394,223.369,223.369,10800000.0
2006-11-01 11:29:00,223.369,223.37,223.336,223.37,48900000.0
2006-11-01 11:30:00,223.348,223.417,223.328,223.417,66499999.0
2006-11-01 11:31:00,223.41,223.41,223.367,223.386,51200001.0
2006-11-01 11:32:00,223.362,223.389,223.346,223.389,42900000.0
2006-11-01 11:33:00,223.372,223.39,223.357,223.39,22400000.0
2006-11-01 11:34:00,223.386,223.489,223.386,223.489,49700000.0
2006-11-01 11:35:00,223.464,223.474,223.46,223.467,30000000.0
2006-11-01 11:36:00,223.464,223.464,223.427,223.43,82100002.0
2006-11-01 11:37:00,223.434,223.451,223.431,223.438,23100000.0
2006-11-01 11:38:00,223.407,223.442,223.403,223.42,45500000.0
2006-11-01 11:39:00,223.368,223.424,223.355,223.424,54600000.0
2006-11-01 11:40:00,223.421,223.437,223.417,223.427,81400002.0
2006-11-01 11:41:00,223.415,223.415,223.35,223.352,63000000.0
2006-11-01 11:42:00,223.353,223.353,223.313,223.328,39600000.0
2006-11-01 11:43:00,223.336,223.347,223.323,223.33,71700001.0
2006-11-01 11:44:00,223.341,223.351,223.323,223.337,33800000.0
2006-11-01 11:45:00,223.327,223.341,223.311,223.311,78599999.0
2006-11-01 11:46:00,223.308,223.322,223.298,223.322,42799999.0
2006-11-01 11:47:00,223.296,223.333,223.276,223.321,19100000.0
2006-11-01 11:48:00,223.307,223.307,223.283,223.283,41200000.0
2006-11-01 11:49:00,223.251,223.259,223.227,223.259,57099999.0
2006-11-01 11:50:00,223.272,223.297,223.272,223.279,32700000.0
2006-11-01 11:51:00,223.303,223.317,223.295,223.295,23400000.0
2006-11-01 11:52:00,223.327,223.344,223.297,223.334,43300000.0
2006-11-01 11:53:00,223.355,223.366,223.319,223.366,100800000.0
2006-11-01 11:54:00,223.386,223.387,223.361,223.37,50600000.0
2006-11-01 11:55:00,223.369,223.369,223.343,223.355,23900000.0
2006-11-01 11:56:00,223.337,223.337,223.268,223.27,54300000.0
2006-11-01 11:57:00,223.342,223.349,223.322,223.322,34600000.0
2006-11-01 11:58:00,223.313,223.32,223.275,223.275,50500000.0
2006-11-01 11:59:00,223.309,223.309,223.283,223.287,63800000.0
2006-11-01 12:00:00,223.286,223.294,223.255,223.274,65500000.0
2006-11-01 12:01:00,223.3,223.39,223.299,223.383,83200000.0
2006-11-01 12:02:00,223.38,223.38,223.342,223.358,80999999.0
2006-11-01 12:03:00,223.348,223.39,223.33,223.379,58499999.0
2006-11-01 12:04:00,223.352,223.357,223.337,223.352,41300000.0
2006-11-01 12:05:00,223.374,223.374,223.353,223.353,46900001.0
2006-11-01 12:06:00,223.363,223.388,223.348,223.374,39200000.0
2006-11-01 12:07:00,223.408,223.425,223.398,223.398,55400000.0
2006-11-01 12:08:00,223.417,223.453,223.417,223.453,27800000.0
2006-11-01 12:09:00,223.437,223.438,223.375,223.375,64699999.0
2006-11-01 12:10:00,223.409,223.424,223.399,223.424,59200001.0
2006-11-01 12:11:00,223.437,223.448,223.424,223.44,37300000.0
2006-11-01 12:12:00,223.429,223.431,223.381,223.422,127600001.0
2006-11-01 12:13:00,223.413,223.413,223.341,223.404,93399999.0
2006-11-01 12:14:00,223.415,223.415,223.363,223.363,45800000.0
2006-11-01 12:15:00,223.353,223.378,223.351,223.364,74499999.0
2006-11-01 12:16:00,223.36,223.36,223.323,223.33,65400000.0
2006-11-01 12:17:00,223.358,223.405,223.353,223.405,70400000.0
2006-11-01 12:18:00,223.405,223.428,223.391,223.391,38700000.0
2006-11-01 12:19:00,223.366,223.41,223.357,223.41,43700000.0
2006-11-01 12:20:00,223.383,223.387,223.361,223.375,66499999.0
2006-11-01 12:21:00,223.394,223.495,223.394,223.456,55100000.0
2006-11-01 12:22:00,223.464,223.472,223.435,223.435,76500001.0
2006-11-01 12:23:00,223.449,223.449,223.418,223.418,48700000.0
2006-11-01 12:24:00,223.37,223.37,223.326,223.333,40300000.0
2006-11-01 12:25:00,223.349,223.38,223.349,223.367,38700000.0
2006-11-01 12:26:00,223.353,223.423,223.335,223.423,34700000.0
2006-11-01 12:27:00,223.437,223.442,223.431,223.433,36400001.0
2006-11-01 12:28:00,223.462,223.462,223.4,223.4,37800000.0
2006-11-01 12:29:00,223.438,223.482,223.432,223.466,79300000.0
2006-11-01 12:30:00,223.472,223.488,223.455,223.47,61000001.0
2006-11-01 12:31:00,223.472,223.472,223.443,223.443,59300000.0
2006-11-01 12:32:00,223.456,223.485,223.456,223.485,57900000.0
2006-11-01 12:33:00,223.481,223.498,223.472,223.498,27300000.0
2006-11-01 12:34:00,223.487,223.487,223.476,223.476,25900000.0
2006-11-01 12:35:00,223.482,223.488,223.462,223.462,29600000.0
2006-11-01 12:36:00,223.47,223.494,223.448,223.448,38700000.0
2006-11-01 12:37:00,223.447,223.467,223.428,223.428,68600000.0
2006-11-01 12:38:00,223.428,223.428,223.409,223.419,65399999.0
2006-11-01 12:39:00,223.415,223.432,223.415,223.432,69600000.0
2006-11-01 12:40:00,223.428,223.428,223.386,223.386,52900000.0
2006-11-01 12:41:00,223.403,223.403,223.375,223.375,55300000.0
2006-11-01 12:42:00,223.352,223.376,223.326,223.366,88199998.0
2006-11-01 12:43:00,223.355,223.368,223.318,223.363,28900000.0
2006-11-01 12:44:00,223.348,223.366,223.32,223.32,36900000.0
2006-11-01 12:45:00,223.318,223.34,223.316,223.336,75200000.0
2006-11-01 12:46:00,223.312,223.312,223.278,223.278,54800000.0
2006-11-01 12:47:00,223.285,223.307,223.285,223.297,39700000.0
2006-11-01 12:48:00,223.291,223.302,223.236,223.255,25900000.0
2006-11-01 12:49:00,223.283,223.295,223.262,223.262,45100000.0
2006-11-01 12:50:00,223.275,223.297,223.262,223.297,62900000.0
2006-11-01 12:51:00,223.294,223.294,223.267,223.291,38800000.0
2006-11-01 12:52:00,223.262,223.262,223.228,223.24,32300000.0
2006-11-01 12:53:00,223.271,223.288,223.258,223.258,40400000.0
2006-11-01 12:54:00,223.282,223.282,223.255,223.27,71399999.0
2006-11-01 12:55:00,223.265,223.285,223.265,223.279,48700000.0
2006-11-01 12:56:00,223.253,223.267,223.24,223.258,29300000.0
2006-11-01 12:57:00,223.242,223.259,223.236,223.241,44300000.0
2006-11-01 12:58:00,223.24,223.257,223.233,223.257,47600000.0
2006-11-01 12:59:00,223.26,223.26,223.22,223.251,48200000.0
2006-11-01 13:00:00,223.254,223.266,223.237,223.258,32800000.0
2006-11-01 13:01:00,223.271,223.3,223.258,223.3,33100000.0
2006-11-01 13:02:00,223.286,223.312,223.282,223.31,56400001.0
2006-11-01 13:03:00,223.329,223.329,223.273,223.319,52799999.0
2006-11-01 13:04:00,223.317,223.319,223.3,223.3,91599999.0
2006-11-01 13:05:00,223.313,223.325,223.26,223.325,56300000.0
2006-11-01 13:06:00,223.329,223.337,223.275,223.316,76600000.0
2006-11-01 13:07:00,223.314,223.343,223.313,223.343,38200000.0
2006-11-01 13:08:00,223.326,223.358,223.306,223.358,49900001.0
2006-11-01 13:09:00,223.371,223.393,223.364,223.364,60700000.0
2006-11-01 13:10:00,223.34,223.348,223.309,223.348,53300000.0
2006-11-01 13:11:00,223.34,223.375,223.335,223.375,44100001.0
2006-11-01 13:12:00,223.376,223.395,223.37,223.395,33300000.0
2006-11-01 13:13:00,223.401,223.404,223.329,223.329,34500000.0
2006-11-01 13:14:00,223.391,223.398,223.375,223.378,78199998.0
2006-11-01 13:15:00,223.364,223.384,223.364,223.377,73500000.0
2006-11-01 13:16:00,223.375,223.378,223.356,223.378,44700000.0
2006-11-01 13:17:00,223.375,223.384,223.369,223.372,42300000.0
2006-11-01 13:18:00,223.38,223.391,223.324,223.332,76200001.0
2006-11-01 13:19:00,223.322,223.329,223.309,223.309,61199999.0
2006-11-01 13:20:00,223.332,223.332,223.297,223.302,86000000.0
2006-11-01 13:21:00,223.304,223.335,223.295,223.32,48399999.0
2006-11-01 13:22:00,223.256,223.322,223.248,223.318,35200000.0
2006-11-01 13:23:00,223.341,223.341,223.278,223.301,54400000.0
2006-11-01 13:24:00,223.28,223.285,223.255,223.275,36400000.0
2006-11-01 13:25:00,223.294,223.301,223.284,223.29,60600000.0
2006-11-01 13:26:00,223.308,223.308,223.256,223.261,27500000.0
2006-11-01 13:27:00,223.238,223.274,223.216,223.265,59299999.0
2006-11-01 13:28:00,223.247,223.264,223.239,223.259,42100000.0
2006-11-01 13:29:00,223.238,223.27,223.222,223.27,39900000.0
2006-11-01 13:30:00,223.275,223.284,223.247,223.247,55000000.0
2006-11-01 13:31:00,223.252,223.258,223.235,223.235,55399999.0
2006-11-01 13:32:00,223.237,223.243,223.175,223.226,42100000.0
2006-11-01 13:33:00,223.236,223.25,223.233,223.233,21900000.0
2006-11-01 13:34:00,223.216,223.242,223.216,223.24,14000000.0
2006-11-01 13:35:00,223.207,223.235,223.178,223.187,62700000.0
2006-11-01 13:36:00,223.216,223.224,223.207,223.224,54800000.0
2006-11-01 13:37:00,223.233,223.233,223.177,223.191,52500000.0
2006-11-01 13:38:00,223.225,223.225,223.18,223.197,29600000.0
2006-11-01 13:39:00,223.216,223.216,223.185,223.197,49900000.0
2006-11-01 13:40:00,223.189,223.217,223.188,223.209,68300000.0
2006-11-01 13:41:00,223.225,223.225,223.215,223.225,29900000.0
2006-11-01 13:42:00,223.211,223.23,223.189,223.23,48700000.0
2006-11-01 13:43:00,223.249,223.274,223.247,223.272,57100001.0
2006-11-01 13:44:00,223.265,223.265,223.24,223.24,49200000.0
2006-11-01 13:45:00,223.21,223.218,223.185,223.207,52000000.0
2006-11-01 13:46:00,223.175,223.212,223.165,223.212,61599999.0
2006-11-01 13:47:00,223.213,223.218,223.157,223.218,38500000.0
2006-11-01 13:48:00,223.25,223.258,223.195,223.214,31000000.0
2006-11-01 13:49:00,223.221,223.231,223.174,223.231,30500000.0
2006-11-01 13:50:00,223.244,223.244,223.154,223.162,55500000.0
2006-11-01 13:51:00,223.219,223.219,223.179,223.21,52600000.0
2006-11-01 13:52:00,223.223,223.231,223.182,223.219,85699999.0
2006-11-01 13:53:00,223.21,223.22,223.177,223.203,86599999.0
2006-11-01 13:54:00,223.2,223.216,223.184,223.216,29100000.0
2006-11-01 13:55:00,223.23,223.253,223.23,223.239,40700000.0
2006-11-01 13:56:00,223.223,223.286,223.223,223.252,71800001.0
2006-11-01 13:57:00,223.231,223.231,223.155,223.203,33000000.0
2006-11-01 13:58:00,223.234,223.247,223.226,223.227,80300001.0
2006-11-01 13:59:00,223.212,223.233,223.209,223.233,54500000.0
2006-11-01 14:00:00,223.222,223.254,223.222,223.242,53800001.0
2006-11-01 14:01:00,223.238,223.271,223.228,223.271,36300000.0
2006-11-01 14:02:00,223.26,223.28,223.247,223.247,33900000.0
2006-11-01 14:03:00,223.221,223.232,223.183,223.217,32400000.0
2006-11-01 14:04:00,223.187,223.221,223.186,223.194,88900003.0
2006-11-01 14:05:00,223.196,223.203,223.19,223.197,38900000.0
2006-11-01 14:06:00,223.174,223.184,223.168,223.18,63100001.0
2006-11-01 14:07:00,223.181,223.181,223.153,223.153,34799999.0
2006-11-01 14:08:00,223.139,223.153,223.114,223.142,76700001.0
2006-11-01 14:09:00,223.119,223.124,223.089,223.124,30600000.0
2006-11-01 14:10:00,223.131,223.149,223.107,223.146,40900000.0
2006-11-01 14:11:00,223.16,223.212,223.16,223.197,75100000.0
2006-11-01 14:12:00,223.193,223.193,223.167,223.173,34600001.0
2006-11-01 14:13:00,223.157,223.179,223.155,223.163,44300000.0
2006-11-01 14:14:00,223.135,223.167,223.108,223.167,36400000.0
2006-11-01 14:15:00,223.169,223.169,223.143,223.143,50300000.0
2006-11-01 14:16:00,223.167,223.185,223.159,223.185,45899999.0
2006-11-01 14:17:00,223.184,223.198,223.149,223.17,52200000.0
2006-11-01 14:18:00,223.164,223.164,223.143,223.159,75300001.0
2006-11-01 14:19:00,223.141,223.172,223.131,223.144,40200000.0
2006-11-01 14:20:00,223.134,223.145,223.115,223.115,121000000.0
2006-11-01 14:21:00,223.127,223.156,223.127,223.148,33200000.0
2006-11-01 14:22:00,223.143,223.205,223.143,223.201,38800000.0
2006-11-01 14:23:00,223.203,223.203,223.179,223.2,22500000.0
2006-11-01 14:24:00,223.206,223.206,223.139,223.139,19400000.0
2006-11-01 14:25:00,223.183,223.198,223.143,223.195,46300000.0
2006-11-01 14:26:00,223.181,223.181,223.158,223.158,30600000.0
2006-11-01 14:27:00,223.163,223.175,223.126,223.175,80700000.0
2006-11-01 14:28:00,223.19,223.202,223.19,223.196,37100001.0
2006-11-01 14:29:00,223.19,223.198,223.137,223.163,64700001.0
2006-11-01 14:30:00,223.185,223.211,223.17,223.2,45900000.0
2006-11-01 14:31:00,223.212,223.212,223.163,223.172,38600000.0
2006-11-01 14:32:00,223.171,223.179,223.164,223.173,74100000.0
2006-11-01 14:33:00,223.157,223.177,223.136,223.175,65000000.0
2006-11-01 14:34:00,223.191,223.191,223.153,223.153,33500000.0
2006-11-01 14:35:00,223.157,223.157,223.125,223.125,82499999.0
2006-11-01 14:36:00,223.099,223.122,223.08,223.122,49300000.0
2006-11-01 14:37:00,223.135,223.155,223.133,223.133,33000000.0
2006-11-01 14:38:00,223.145,223.159,223.145,223.149,77100000.0
2006-11-01 14:39:00,223.119,223.124,223.093,223.114,66800000.0
2006-11-01 14:40:00,223.109,223.114,223.102,223.11,36900000.0
2006-11-01 14:41:00,223.131,223.131,223.11,223.113,30800000.0
2006-11-01 14:42:00,223.128,223.155,223.125,223.145,75700002.0
2006-11-01 14:43:00,223.132,223.132,223.115,223.115,53699999.0
2006-11-01 14:44:00,223.103,223.115,223.097,223.107,57400001.0
2006-11-01 14:45:00,223.102,223.123,223.086,223.086,65200000.0
2006-11-01 14:46:00,223.091,223.123,223.091,223.109,27700000.0
2006-11-01 14:47:00,223.102,223.129,223.084,223.099,30800000.0
2006-11-01 14:48:00,223.151,223.207,223.148,223.207,66099999.0
2006-11-01 14:49:00,223.182,223.19,223.148,223.158,27600000.0
2006-11-01 14:50:00,223.166,223.182,223.163,223.163,68300000.0
2006-11-01 14:51:00,223.147,223.195,223.147,223.174,65400000.0
2006-11-01 14:52:00,223.196,223.225,223.196,223.217,40200000.0
2006-11-01 14:53:00,223.21,223.267,223.21,223.267,55400001.0
2006-11-01 14:54:00,223.261,223.295,223.25,223.25,51900000.0
2006-11-01 14:55:00,223.252,223.252,223.227,223.25,49200000.0
2006-11-01 14:56:00,223.263,223.288,223.25,223.272,39300000.0
2006-11-01 14:57:00,223.282,223.294,223.261,223.264,53700000.0
2006-11-01 14:58:00,223.254,223.254,223.215,223.215,84500001.0
2006-11-01 14:59:00,223.21,223.248,223.209,223.246,72600000.0
2006-11-01 15:00:00,223.251,223.27,223.25,223.25,57000000.0
2006-11-01 15:01:00,223.267,223.267,223.214,223.243,48300000.0
2006-11-01 15:02:00,223.204,223.212,223.195,223.195,62600000.0
2006-11-01 15:03:00,223.157,223.181,223.148,223.152,59600000.0
2006-11-01 15:04:00,223.167,223.185,223.158,223.17,34200000.0
2006-11-01 15:05:00,223.151,223.177,223.147,223.16,20200000.0
2006-11-01 15:06:00,223.125,223.146,223.114,223.146,44200000.0
2006-11-01 15:07:00,223.166,223.175,223.157,223.161,36300000.0
2006-11-01 15:08:00,223.148,223.17,223.119,223.17,58100000.0
2006-11-01 15:09:00,223.149,223.169,223.12,223.169,43300000.0
2006-11-01 15:10:00,223.174,223.191,223.136,223.136,73400000.0
2006-11-01 15:11:00,223.165,223.188,223.161,223.188,48600000.0
2006-11-01 15:12:00,223.166,223.166,223.135,223.157,46000000.0
2006-11-01 15:13:00,223.136,223.186,223.136,223.168,66500001.0
2006-11-01 15:14:00,223.171,223.177,223.162,223.177,41000000.0
2006-11-01 15:15:00,223.19,223.207,223.135,223.171,65499999.0
2006-11-01 15:16:00,223.197,223.197,223.102,223.106,45400000.0
2006-11-01 15:17:00,223.108,223.135,223.108,223.123,84000001.0
2006-11-01 15:18:00,223.14,223.16,223.122,223.156,26400000.0
2006-11-01 15:19:00,223.171,223.183,223.132,223.183,66800001.0
2006-11-01 15:20:00,223.212,223.243,223.212,223.237,37800000.0
2006-11-01 15:21:00,223.219,223.219,223.171,223.191,55200000.0
2006-11-01 15:22:00,223.191,223.201,223.183,223.183,31900000.0
2006-11-01 15:23:00,223.169,223.169,223.157,223.161,32000000.0
2006-11-01 15:24:00,223.168,223.18,223.142,223.142,70499999.0
2006-11-01 15:25:00,223.18,223.187,223.152,223.172,44600000.0
2006-11-01 15:26:00,223.177,223.18,223.165,223.177,76900000.0
2006-11-01 15:27:00,223.167,223.167,223.144,223.146,28400000.0
2006-11-01 15:28:00,223.169,223.222,223.169,223.222,57100001.0
2006-11-01 15:29:00,223.227,223.241,223.217,223.222,50100000.0
2006-11-01 15:30:00,223.232,223.255,223.228,223.255,56100000.0
2006-11-01 15:31:00,223.243,223.271,223.234,223.254,64500000.0
2006-11-01 15:32:00,223.256,223.257,223.233,223.233,19900000.0
2006-11-01 15:33:00,223.229,223.229,223.22,223.225,26700000.0
2006-11-01 15:34:00,223.221,223.237,223.221,223.225,17100000.0
2006-11-01 15:35:00,223.234,223.248,223.234,223.248,3500000.0
2006-11-01 15:36:00,223.302,223.307,223.249,223.263,91300002.0
2006-11-01 15:37:00,223.255,223.274,223.249,223.274,32399999.0
2006-11-01 15:38:00,223.267,223.267,223.242,223.256,36400000.0
2006-11-01 15:39:00,223.248,223.262,223.236,223.24,77299999.0
2006-11-01 15:40:00,223.238,223.238,223.2,223.217,34400000.0
2006-11-01 15:41:00,223.232,223.245,223.227,223.245,23500000.0
2006-11-01 15:42:00,223.242,223.26,223.218,223.249,48900000.0
2006-11-01 15:43:00,223.245,223.253,223.218,223.243,64900000.0
2006-11-01 15:44:00,223.257,223.262,223.203,223.215,43100000.0
2006-11-01 15:45:00,223.23,223.251,223.207,223.207,47700000.0
2006-11-01 15:46:00,223.23,223.234,223.172,223.215,26100000.0
2006-11-01 15:47:00,223.232,223.247,223.198,223.241,48100000.0
2006-11-01 15:48:00,223.259,223.259,223.228,223.236,59000000.0
2006-11-01 15:49:00,223.222,223.232,223.21,223.232,80200000.0
2006-11-01 15:50:00,223.205,223.211,223.168,223.182,33900000.0
2006-11-01 15:51:00,223.189,223.221,223.173,223.22,61600000.0
2006-11-01 15:52:00,223.226,223.226,223.207,223.212,55600000.0
2006-11-01 15:53:00,223.179,223.22,223.171,223.22,52700000.0
2006-11-01 15:54:00,223.207,223.207,223.185,223.189,69400000.0
2006-11-01 15:55:00,223.194,223.207,223.132,223.134,41899999.0
2006-11-01 15:56:00,223.149,223.149,223.119,223.13,46700001.0
2006-11-01 15:57:00,223.132,223.156,223.117,223.14,54400000.0
2006-11-01 15:58:00,223.164,223.18,223.164,223.177,23300000.0
2006-11-01 15:59:00,223.171,223.175,223.148,223.148,61100000.0
2006-11-01 16:00:00,223.152,223.152,223.121,223.149,46000000.0
2006-11-01 16:01:00,223.165,223.172,223.146,223.17,39100000.0
2006-11-01 16:02:00,223.129,223.129,223.067,223.071,33900000.0
2006-11-01 16:03:00,223.09,223.1,223.071,223.085,98899999.0
2006-11-01 16:04:00,223.096,223.105,223.083,223.101,41600000.0
2006-11-01 16:05:00,223.107,223.107,223.062,223.076,33900000.0
2006-11-01 16:06:00,223.094,223.139,223.094,223.128,47900000.0
2006-11-01 16:07:00,223.115,223.125,223.086,223.119,78000002.0
2006-11-01 16:08:00,223.127,223.14,223.114,223.14,30300000.0
2006-11-01 16:09:00,223.107,223.125,223.081,223.125,32200000.0
2006-11-01 16:10:00,223.121,223.121,223.068,223.111,35900000.0
2006-11-01 16:11:00,223.147,223.174,223.147,223.166,43999999.0
2006-11-01 16:12:00,223.175,223.175,223.15,223.158,37800000.0
2006-11-01 16:13:00,223.154,223.154,223.101,223.152,59400000.0
2006-11-01 16:14:00,223.164,223.189,223.108,223.161,102800000.0
2006-11-01 16:15:00,223.171,223.188,223.159,223.171,62300000.0
2006-11-01 16:16:00,223.175,223.179,223.089,223.152,62899999.0
2006-11-01 16:17:00,223.146,223.146,223.027,223.027,40300000.0
2006-11-01 16:18:00,223.006,223.07,223.006,223.062,49600000.0
2006-11-01 16:19:00,223.085,223.102,223.076,223.093,26300000.0
2006-11-01 16:20:00,223.102,223.102,223.055,223.062,29800000.0
2006-11-01 16:21:00,223.101,223.11,223.083,223.106,49400001.0
2006-11-01 16:22:00,223.119,223.12,223.098,223.117,55899999.0
2006-11-01 16:23:00,223.109,223.143,223.109,223.12,83800001.0
2006-11-01 16:24:00,223.115,223.142,223.11,223.139,46900000.0
2006-11-01 16:25:00,223.123,223.123,223.066,223.121,56400000.0
2006-11-01 16:26:00,223.14,223.176,223.14,223.158,70100001.0
2006-11-01 16:27:00,223.146,223.154,223.13,223.134,39200000.0
2006-11-01 16:28:00,223.13,223.146,223.129,223.132,71200000.0
2006-11-01 16:29:00,223.133,223.148,223.132,223.137,67600000.0
2006-11-01 16:30:00,223.125,223.144,223.125,223.13,63100001.0
2006-11-01 16:31:00,223.129,223.169,223.129,223.138,39000000.0
2006-11-01 16:32:00,223.148,223.152,223.146,223.148,81599998.0
2006-11-01 16:33:00,223.14,223.145,223.14,223.14,14700000.0
2006-11-01 16:34:00,223.137,223.167,223.137,223.158,43700000.0
2006-11-01 16:35:00,223.132,223.164,223.131,223.142,65700001.0
2006-11-01 16:36:00,223.156,223.176,223.136,223.164,67400001.0
2006-11-01 16:37:00,223.18,223.18,223.105,223.169,63300000.0
2006-11-01 16:38:00,223.141,223.166,223.117,223.15,53399999.0
2006-11-01 16:39:00,223.167,223.187,223.117,223.132,37000000.0
2006-11-01 16:40:00,223.133,223.141,223.132,223.135,35100000.0
2006-11-01 16:41:00,223.149,223.158,223.144,223.145,56600000.0
2006-11-01 16:42:00,223.154,223.171,223.144,223.16,43900000.0
2006-11-01 16:43:00,223.132,223.162,223.104,223.162,41600000.0
2006-11-01 16:44:00,223.14,223.167,223.11,223.167,67700001.0
2006-11-01 16:45:00,223.176,223.196,223.176,223.196,38500000.0
2006-11-01 16:46:00,223.205,223.22,223.195,223.195,81200000.0
2006-11-01 16:47:00,223.205,223.205,223.164,223.165,89100000.0
2006-11-01 16:48:00,223.159,223.169,223.132,223.138,66300000.0
2006-11-01 16:49:00,223.143,223.175,223.143,223.16,60700000.0
2006-11-01 16:50:00,223.159,223.162,223.138,223.138,30900001.0
2006-11-01 16:51:00,223.135,223.14,223.109,223.14,76299998.0
2006-11-01 16:52:00,223.145,223.147,223.095,223.143,79100000.0
2006-11-01 16:53:00,223.155,223.183,223.152,223.177,92999999.0
2006-11-01 16:54:00,223.178,223.19,223.178,223.19,45200001.0
2006-11-01 16:55:00,223.194,223.236,223.194,223.218,77900000.0
2006-11-01 16:56:00,223.205,223.245,223.2,223.208,37700000.0
2006-11-01 16:57:00,223.183,223.199,223.164,223.173,58200000.0
2006-11-01 16:58:00,223.199,223.208,223.152,223.152,51300001.0
2006-11-01 16:59:00,223.165,223.172,223.053,223.156,50400000.0
2006-11-01 17:00:00,223.183,223.213,223.131,223.136,69299999.0
2006-11-01 17:01:00,223.124,223.138,223.07,223.083,41600000.0
2006-11-01 17:02:00,223.09,223.09,223.027,223.036,23400000.0
2006-11-01 17:03:00,223.042,223.179,223.042,223.174,59900000.0
2006-11-01 17:04:00,223.188,223.188,223.114,223.139,73500000.0
2006-11-01 17:05:00,223.151,223.165,223.137,223.138,31900000.0
2006-11-01 17:06:00,223.18,223.202,223.146,223.2,35300000.0
2006-11-01 17:07:00,223.215,223.225,223.2,223.224,75200000.0
2006-11-01 17:08:00,223.194,223.194,223.135,223.143,27500000.0
2006-11-01 17:09:00,223.141,223.19,223.141,223.19,18700000.0
2006-11-01 17:10:00,223.186,223.193,223.095,223.095,59299999.0
2006-11-01 17:11:00,223.099,223.142,223.099,223.129,39300000.0
2006-11-01 17:12:00,223.13,223.136,223.109,223.114,39600000.0
2006-11-01 17:13:00,223.123,223.128,223.09,223.108,61700000.0
2006-11-01 17:14:00,223.113,223.113,223.094,223.105,36300000.0
2006-11-01 17:15:00,223.123,223.123,223.055,223.072,41900000.0
2006-11-01 17:16:00,223.065,223.118,223.055,223.107,64099999.0
2006-11-01 17:17:00,223.106,223.143,223.106,223.119,22600000.0
2006-11-01 17:18:00,223.117,223.12,223.07,223.089,72199999.0
2006-11-01 17:19:00,223.118,223.152,223.107,223.107,93199999.0
2006-11-01 17:20:00,223.1,223.101,223.081,223.081,54600000.0
2006-11-01 17:21:00,223.071,223.082,223.059,223.073,53099999.0
2006-11-01 17:22:00,223.066,223.112,223.051,223.105,40900000.0
2006-11-01 17:23:00,223.084,223.084,223.035,223.052,57800000.0
2006-11-01 17:24:00,223.047,223.073,223.034,223.073,35900000.0
2006-11-01 17:25:00,223.063,223.105,223.054,223.105,29300000.0
2006-11-01 17:26:00,223.109,223.129,223.109,223.121,36200000.0
2006-11-01 17:27:00,223.121,223.136,223.121,223.133,18800000.0
2006-11-01 17:28:00,223.12,223.127,223.092,223.092,51700000.0
2006-11-01 17:29:00,223.1,223.1,223.084,223.097,76500000.0
2006-11-01 17:30:00,223.092,223.113,223.092,223.106,28300000.0
2006-11-01 17:31:00,223.093,223.116,223.093,223.11,52600000.0
2006-11-01 17:32:00,223.089,223.089,223.016,223.016,72800000.0
2006-11-01 17:33:00,223.013,223.029,223.013,223.025,61100000.0
2006-11-01 17:34:00,223.038,223.053,223.03,223.052,19800000.0
2006-11-01 17:35:00,223.054,223.067,223.018,223.018,67400000.0
2006-11-01 17:36:00,223.009,223.022,222.989,223.011,59500000.0
2006-11-01 17:37:00,223.018,223.018,223.015,223.018,25400000.0
2006-11-01 17:38:00,223.012,223.025,222.989,223.025,38900000.0
2006-11-01 17:39:00,223.025,223.034,223.022,223.027,18100000.0
2006-11-01 17:40:00,223.01,223.031,223.01,223.021,54700000.0
2006-11-01 17:41:00,223.025,223.032,223.008,223.018,62700000.0
2006-11-01 17:42:00,223.014,223.016,223.0,223.006,46900000.0
2006-11-01 17:43:00,223.002,223.022,222.985,223.016,49900000.0
2006-11-01 17:44:00,223.008,223.008,222.994,223.005,50200000.0
2006-11-01 17:45:00,223.013,223.013,222.973,222.993,36200000.0
2006-11-01 17:46:00,223.002,223.034,222.99,222.996,101000000.0
2006-11-01 17:47:00,223.016,223.02,222.998,222.998,26600000.0
2006-11-01 17:48:00,223.005,223.005,222.979,222.979,35800000.0
2006-11-01 17:49:00,222.995,223.013,222.976,223.001,50300000.0
2006-11-01 17:50:00,223.02,223.105,223.02,223.105,38800000.0
2006-11-01 17:51:00,223.14,223.196,223.14,223.159,58800001.0
2006-11-01 17:52:00,223.169,223.205,223.156,223.205,44599999.0
2006-11-01 17:53:00,223.205,223.211,223.157,223.186,50700000.0
2006-11-01 17:54:00,223.196,223.209,223.155,223.193,36400000.0
2006-11-01 17:55:00,223.211,223.225,223.188,223.188,28300000.0
2006-11-01 17:56:00,223.172,223.172,223.116,223.116,25100000.0
2006-11-01 17:57:00,223.079,223.11,223.079,223.079,44899999.0
2006-11-01 17:58:00,223.084,223.112,223.072,223.099,63700000.0
2006-11-01 17:59:00,223.107,223.115,223.041,223.041,87200000.0
2006-11-01 18:00:00,223.056,223.056,223.027,223.037,95499998.0
2006-11-01 18:01:00,223.06,223.085,223.033,223.04,463100001.0
2006-11-01 18:02:00,223.077,223.132,223.048,223.094,805000000.0
2006-11-01 18:03:00,223.103,223.127,223.095,223.098,647299996.0
2006-11-01 18:04:00,223.113,223.145,223.111,223.122,446400000.0
2006-11-01 18:05:00,223.142,223.159,223.085,223.122,583300004.0
2006-11-01 18:06:00,223.125,223.202,223.125,223.189,670199998.0
2006-11-01 18:07:00,223.209,223.248,223.193,223.198,685000000.0
2006-11-01 18:08:00,223.2,223.259,223.2,223.259,628700002.0
2006-11-01 18:09:00,223.246,223.246,223.192,223.194,425199999.0
2006-11-01 18:10:00,223.198,223.236,223.198,223.214,544900002.0
2006-11-01 18:11:00,223.202,223.202,223.169,223.183,342600001.0
2006-11-01 18:12:00,223.179,223.209,223.176,223.194,306800002.0
2006-11-01 18:13:00,223.206,223.238,223.201,223.208,577600003.0
2006-11-01 18:14:00,223.231,223.24,223.198,223.212,710700000.0
2006-11-01 18:15:00,223.23,223.283,223.23,223.265,681200001.0
2006-11-01 18:16:00,223.268,223.292,223.255,223.288,630999998.0
2006-11-01 18:17:00,223.297,223.297,223.264,223.265,196999999.0
2006-11-01 18:18:00,223.257,223.28,223.236,223.237,368699998.0
2006-11-01 18:19:00,223.234,223.317,223.234,223.316,410900003.0
2006-11-01 18:20:00,223.339,223.355,223.31,223.333,583600002.0
2006-11-01 18:21:00,223.341,223.365,223.339,223.347,654400003.0
2006-11-01 18:22:00,223.349,223.455,223.349,223.438,491600000.0
2006-11-01 18:23:00,223.428,223.446,223.401,223.401,725600002.0
2006-11-01 18:24:00,223.38,223.415,223.338,223.345,581300005.0
2006-11-01 18:25:00,223.351,223.371,223.336,223.34,605900000.0
2006-11-01 18:26:00,223.338,223.352,223.318,223.347,295700000.0
2006-11-01 18:27:00,223.349,223.365,223.324,223.35,463800002.0
2006-11-01 18:28:00,223.36,223.38,223.349,223.349,355100000.0
2006-11-01 18:29:00,223.349,223.372,223.331,223.342,408900001.0
2006-11-01 18:30:00,223.351,223.39,223.34,223.371,367799999.0
2006-11-01 18:31:00,223.389,223.411,223.374,223.395,429100000.0
2006-11-01 18:32:00,223.386,223.418,223.383,223.392,430699999.0
2006-11-01 18:33:00,223.377,223.401,223.329,223.389,443699999.0
2006-11-01 18:34:00,223.406,223.414,223.354,223.387,535900001.0
2006-11-01 18:35:00,223.377,223.377,223.304,223.304,554199999.0
2006-11-01 18:36:00,223.314,223.369,223.314,223.358,270299998.0
2006-11-01 18:37:00,223.363,223.363,223.335,223.343,197699999.0
2006-11-01 18:38:00,223.362,223.416,223.362,223.416,130400000.0
2006-11-01 18:39:00,223.422,223.437,223.38,223.389,140800000.0
2006-11-01 18:40:00,223.368,223.38,223.34,223.342,229599999.0
2006-11-01 18:41:00,223.331,223.408,223.32,223.395,333500000.0
2006-11-01 18:42:00,223.392,223.392,223.351,223.358,199400001.0
2006-11-01 18:43:00,223.264,223.341,223.264,223.328,110000000.0
2006-11-01 18:44:00,223.348,223.396,223.319,223.319,241700000.0
2006-11-01 18:45:00,223.296,223.35,223.271,223.324,225000001.0
2006-11-01 18:46:00,223.322,223.329,223.294,223.323,221000001.0
2006-11-01 18:47:00,223.313,223.313,223.261,223.266,87200000.0
2006-11-01 18:48:00,223.258,223.262,223.225,223.228,138800000.0
2006-11-01 18:49:00,223.23,223.298,223.229,223.235,194000001.0
2006-11-01 18:50:00,223.24,223.271,223.24,223.271,333599999.0
2006-11-01 18:51:00,223.266,223.292,223.254,223.254,173500000.0
2006-11-01 18:52:00,223.256,223.265,223.236,223.247,249500000.0
2006-11-01 18:53:00,223.25,223.268,223.238,223.256,269800002.0
2006-11-01 18:54:00,223.272,223.281,223.256,223.263,204900000.0
2006-11-01 18:55:00,223.259,223.272,223.237,223.24,288400002.0
2006-11-01 18:56:00,223.263,223.295,223.263,223.295,59200000.0
2006-11-01 18:57:00,223.288,223.306,223.27,223.295,177799998.0
2006-11-01 18:58:00,223.296,223.309,223.278,223.28,411999999.0
2006-11-01 18:59:00,223.275,223.34,223.275,223.34,195900000.0
2006-11-01 19:00:00,223.339,223.357,223.339,223.343,73699999.0
2006-11-01 19:01:00,223.35,223.358,223.334,223.334,121100000.0
2006-11-01 19:02:00,223.326,223.326,223.264,223.295,228000001.0
2006-11-01 19:03:00,223.295,223.311,223.288,223.294,330600002.0
2006-11-01 19:04:00,223.3,223.348,223.3,223.348,152200001.0
2006-11-01 19:05:00,223.345,223.345,223.306,223.335,158100000.0
2006-11-01 19:06:00,223.343,223.354,223.323,223.352,448500000.0
2006-11-01 19:07:00,223.364,223.373,223.33,223.355,302800001.0
2006-11-01 19:08:00,223.35,223.374,223.331,223.358,323300001.0
2006-11-01 19:09:00,223.354,223.365,223.299,223.365,150000001.0
2006-11-01 19:10:00,223.373,223.373,223.326,223.346,107600001.0
2006-11-01 19:11:00,223.357,223.387,223.344,223.385,75000000.0
2006-11-01 19:12:00,223.398,223.405,223.39,223.398,115000000.0
2006-11-01 19:13:00,223.395,223.416,223.365,223.401,197499999.0
2006-11-01 19:14:00,223.415,223.446,223.412,223.43,263300000.0
2006-11-01 19:15:00,223.425,223.425,223.396,223.412,346800000.0
2006-11-01 19:16:00,223.407,223.407,223.354,223.369,62100000.0
2006-11-01 19:17:00,223.415,223.46,223.407,223.419,122000000.0
2006-11-01 19:18:00,223.447,223.449,223.394,223.445,161100001.0
2006-11-01 19:19:00,223.451,223.478,223.442,223.444,205299999.0
2006-11-01 19:20:00,223.453,223.48,223.453,223.477,128900000.0
2006-11-01 19:21:00,223.446,223.469,223.414,223.465,143600001.0
2006-11-01 19:22:00,223.436,223.451,223.415,223.434,111899999.0
2006-11-01 19:23:00,223.44,223.456,223.412,223.414,369100001.0
2006-11-01 19:24:00,223.46,223.473,223.421,223.425,102699999.0
2006-11-01 19:25:00,223.394,223.45,223.353,223.448,206500001.0
2006-11-01 19:26:00,223.449,223.474,223.4,223.458,478300001.0
2006-11-01 19:27:00,223.452,223.487,223.452,223.462,355200002.0
2006-11-01 19:28:00,223.461,223.461,223.431,223.453,206000001.0
2006-11-01 19:29:00,223.47,223.496,223.457,223.496,74500001.0
2006-11-01 19:30:00,223.488,223.502,223.462,223.48,235699999.0
2006-11-01 19:31:00,223.484,223.505,223.477,223.505,165300002.0
2006-11-01 19:32:00,223.497,223.497,223.389,223.391,364700000.0
2006-11-01 19:33:00,223.418,223.443,223.409,223.415,164099999.0
2006-11-01 19:34:00,223.41,223.42,223.382,223.382,261200000.0
2006-11-01 19:35:00,223.366,223.405,223.334,223.403,350799999.0
2006-11-01 19:36:00,223.417,223.429,223.408,223.411,238799999.0
2006-11-01 19:37:00,223.412,223.426,223.391,223.412,68600000.0
2006-11-01 19:38:00,223.42,223.429,223.402,223.413,163200000.0
2006-11-01 19:39:00,223.4,223.409,223.374,223.379,134400000.0
2006-11-01 19:40:00,223.387,223.434,223.387,223.407,298900000.0
2006-11-01 19:41:00,223.432,223.476,223.425,223.425,357899999.0
2006-11-01 19:42:00,223.43,223.447,223.426,223.441,153299999.0
2006-11-01 19:43:00,223.449,223.453,223.44,223.448,67700000.0
2006-11-01 19:44:00,223.426,223.452,223.408,223.424,292500002.0
2006-11-01 19:45:00,223.419,223.419,223.358,223.418,139600000.0
2006-11-01 19:46:00,223.442,223.442,223.383,223.412,107100000.0
2006-11-01 19:47:00,223.415,223.437,223.4,223.418,56900000.0
2006-11-01 19:48:00,223.394,223.422,223.341,223.393,211499999.0
2006-11-01 19:49:00,223.4,223.416,223.36,223.36,156300001.0
2006-11-01 19:50:00,223.352,223.371,223.352,223.371,193999998.0
2006-11-01 19:51:00,223.366,223.366,223.29,223.344,147699999.0
2006-11-01 19:52:00,223.352,223.377,223.313,223.343,112900001.0
2006-11-01 19:53:00,223.367,223.391,223.355,223.391,163200000.0
2006-11-01 19:54:00,223.397,223.417,223.389,223.4,145500000.0
2006-11-01 19:55:00,223.393,223.413,223.385,223.412,62800001.0
2006-11-01 19:56:00,223.411,223.412,223.342,223.412,104500000.0
2006-11-01 19:57:00,223.417,223.418,223.361,223.415,157000003.0
2006-11-01 19:58:00,223.412,223.421,223.361,223.412,254700000.0
2006-11-01 19:59:00,223.422,223.431,223.379,223.431,241699999.0
2006-11-01 20:00:00,223.445,223.452,223.421,223.423,96100001.0
2006-11-01 20:01:00,223.424,223.455,223.415,223.445,81500000.0
2006-11-01 20:02:00,223.451,223.47,223.436,223.437,140999999.0
2006-11-01 20:03:00,223.424,223.45,223.411,223.448,93300000.0
2006-11-01 20:04:00,223.448,223.459,223.44,223.444,129200000.0
2006-11-01 20:05:00,223.451,223.453,223.423,223.437,129299999.0
2006-11-01 20:06:00,223.439,223.475,223.386,223.46,207900000.0
2006-11-01 20:07:00,223.469,223.469,223.43,223.44,209200002.0
2006-11-01 20:08:00,223.441,223.446,223.385,223.435,203100001.0
2006-11-01 20:09:00,223.436,223.445,223.407,223.445,162899998.0
2006-11-01 20:10:00,223.453,223.453,223.434,223.434,124199999.0
2006-11-01 20:11:00,223.439,223.446,223.408,223.418,236799999.0
2006-11-01 20:12:00,223.418,223.463,223.418,223.435,479099998.0
2006-11-01 20:13:00,223.448,223.448,223.393,223.438,227400000.0
2006-11-01 20:14:00,223.443,223.447,223.417,223.419,117400000.0
2006-11-01 20:15:00,223.43,223.451,223.425,223.427,435400000.0
2006-11-01 20:16:00,223.42,223.459,223.396,223.45,181000000.0
2006-11-01 20:17:00,223.454,223.454,223.435,223.447,50999999.0
2006-11-01 20:18:00,223.416,223.466,223.401,223.44,130100000.0
2006-11-01 20:19:00,223.42,223.462,223.407,223.443,107500000.0
2006-11-01 20:20:00,223.442,223.454,223.412,223.436,298000000.0
2006-11-01 20:21:00,223.453,223.466,223.433,223.439,138099999.0
2006-11-01 20:22:00,223.46,223.479,223.445,223.479,249100000.0
2006-11-01 20:23:00,223.485,223.51,223.455,223.475,207899999.0
2006-11-01 20:24:00,223.445,223.47,223.444,223.45,200799997.0
2006-11-01 20:25:00,223.453,223.506,223.446,223.475,288399999.0
2006-11-01 20:26:00,223.472,223.472,223.408,223.464,283499999.0
2006-11-01 20:27:00,223.464,223.464,223.394,223.454,225799999.0
2006-11-01 20:28:00,223.444,223.45,223.39,223.39,377500002.0
2006-11-01 20:29:00,223.399,223.423,223.349,223.389,530300002.0
2006-11-01 20:30:00,223.408,223.425,223.391,223.41,579200005.0
2006-11-01 20:31:00,223.423,223.428,223.409,223.418,435300000.0
2006-11-01 20:32:00,223.422,223.43,223.403,223.422,545999998.0
2006-11-01 20:33:00,223.416,223.439,223.395,223.439,206500003.0
2006-11-01 20:34:00,223.437,223.442,223.417,223.442,133300000.0
2006-11-01 20:35:00,223.43,223.43,223.374,223.406,66100000.0
2006-11-01 20:36:00,223.406,223.429,223.386,223.429,118000000.0
2006-11-01 20:37:00,223.422,223.43,223.378,223.43,112500001.0
2006-11-01 20:38:00,223.411,223.426,223.395,223.417,196700000.0
2006-11-01 20:39:00,223.41,223.427,223.39,223.404,178599999.0
2006-11-01 20:40:00,223.42,223.42,223.396,223.409,391700000.0
2006-11-01 20:41:00,223.393,223.432,223.364,223.432,155500000.0
2006-11-01 20:42:00,223.442,223.478,223.442,223.471,310400000.0
2006-11-01 20:43:00,223.476,223.49,223.446,223.446,339099999.0
2006-11-01 20:44:00,223.445,223.445,223.38,223.397,463400000.0
2006-11-01 20:45:00,223.421,223.422,223.404,223.417,234300000.0
2006-11-01 20:46:00,223.412,223.424,223.393,223.414,290499998.0
2006-11-01 20:47:00,223.406,223.425,223.395,223.408,247300002.0
2006-11-01 20:48:00,223.414,223.43,223.411,223.411,266299998.0
2006-11-01 20:49:00,223.417,223.426,223.386,223.411,129300001.0
2006-11-01 20:50:00,223.407,223.41,223.356,223.356,321899999.0
2006-11-01 20:51:00,223.374,223.419,223.371,223.419,131800000.0
2006-11-01 20:52:00,223.431,223.431,223.413,223.418,70500000.0
2006-11-01 20:53:00,223.417,223.432,223.394,223.394,254200001.0
2006-11-01 20:54:00,223.395,223.414,223.374,223.405,186000001.0
2006-11-01 20:55:00,223.413,223.428,223.39,223.425,323599998.0
2006-11-01 20:56:00,223.411,223.426,223.404,223.412,221899997.0
2006-11-01 20:57:00,223.407,223.429,223.383,223.404,358999999.0
2006-11-01 20:58:00,223.408,223.428,223.353,223.428,387899999.0
2006-11-01 20:59:00,223.437,223.443,223.384,223.384,506999996.0
2006-11-01 21:00:00,223.383,223.416,223.381,223.395,491800000.0
2006-11-01 21:01:00,223.404,223.421,223.379,223.404,372400002.0
2006-11-01 21:02:00,223.407,223.424,223.403,223.408,166899999.0
2006-11-01 21:03:00,223.387,223.417,223.347,223.373,238700001.0
2006-11-01 21:04:00,223.398,223.398,223.381,223.385,101600000.0
2006-11-01 21:05:00,223.377,223.387,223.343,223.367,161900000.0
2006-11-01 21:06:00,223.371,223.382,223.327,223.335,156800001.0
2006-11-01 21:07:00,223.382,223.405,223.373,223.383,184900000.0
2006-11-01 21:08:00,223.401,223.442,223.387,223.422,141700000.0
2006-11-01 21:09:00,223.44,223.457,223.39,223.457,83700000.0
2006-11-01 21:10:00,223.456,223.456,223.384,223.444,105099998.0
2006-11-01 21:11:00,223.449,223.449,223.427,223.441,122599999.0
2006-11-01 21:12:00,223.42,223.447,223.4,223.444,120000000.0
2006-11-01 21:13:00,223.458,223.465,223.443,223.443,195000001.0
2006-11-01 21:14:00,223.44,223.45,223.432,223.44,277200000.0
2006-11-01 21:15:00,223.432,223.458,223.419,223.431,300099999.0
2006-11-01 21:16:00,223.411,223.425,223.388,223.425,125300001.0
2006-11-01 21:17:00,223.433,223.466,223.413,223.43,299400001.0
2006-11-01 21:18:00,223.424,223.435,223.376,223.434,147800000.0
2006-11-01 21:19:00,223.428,223.43,223.399,223.425,279200001.0
2006-11-01 21:20:00,223.429,223.454,223.405,223.454,356500001.0
2006-11-01 21:21:00,223.446,223.452,223.389,223.392,192100000.0
2006-11-01 21:22:00,223.382,223.41,223.372,223.389,247499997.0
2006-11-01 21:23:00,223.395,223.414,223.373,223.405,120199999.0
2006-11-01 21:24:00,223.404,223.436,223.404,223.426,212699999.0
2006-11-01 21:25:00,223.402,223.432,223.398,223.427,257800000.0
2006-11-01 21:26:00,223.408,223.429,223.382,223.398,137300000.0
2006-11-01 21:27:00,223.397,223.42,223.381,223.42,122700000.0
2006-11-01 21:28:00,223.426,223.426,223.401,223.42,190200002.0
2006-11-01 21:29:00,223.426,223.431,223.41,223.42,63100000.0
2006-11-01 21:30:00,223.415,223.437,223.414,223.42,117700000.0
2006-11-01 21:31:00,223.393,223.428,223.393,223.425,37500000.0
2006-11-01 21:32:00,223.427,223.434,223.409,223.419,65100000.0
2006-11-01 21:33:00,223.409,223.43,223.397,223.404,150600000.0
2006-11-01 21:34:00,223.387,223.387,223.321,223.328,116400003.0
2006-11-01 21:35:00,223.314,223.34,223.314,223.339,14000000.0
2006-11-01 21:36:00,223.356,223.356,223.335,223.347,97300001.0
2006-11-01 21:37:00,223.346,223.368,223.288,223.358,125200000.0
2006-11-01 21:38:00,223.369,223.393,223.369,223.379,29800000.0
2006-11-01 21:39:00,223.374,223.381,223.365,223.381,31200000.0
2006-11-01 21:40:00,223.384,223.392,223.356,223.359,65400000.0
2006-11-01 21:41:00,223.358,223.386,223.358,223.386,24100000.0
2006-11-01 21:42:00,223.39,223.417,223.35,223.381,126000000.0
2006-11-01 21:43:00,223.383,223.396,223.369,223.395,21200000.0
2006-11-01 21:44:00,223.397,223.419,223.371,223.392,193599999.0
2006-11-01 21:45:00,223.392,223.4,223.386,223.399,73000000.0
2006-11-01 21:46:00,223.415,223.469,223.415,223.458,96900001.0
2006-11-01 21:47:00,223.467,223.469,223.44,223.457,76500000.0
2006-11-01 21:48:00,223.452,223.452,223.426,223.426,144199999.0
2006-11-01 21:49:00,223.409,223.427,223.409,223.422,67100000.0
2006-11-01 21:50:00,223.431,223.431,223.381,223.411,50600000.0
2006-11-01 21:51:00,223.401,223.429,223.401,223.411,116700001.0
2006-11-01 21:52:00,223.414,223.436,223.413,223.419,60700000.0
2006-11-01 21:53:00,223.44,223.45,223.429,223.449,46600000.0
2006-11-01 21:54:00,223.45,223.45,223.405,223.405,95600000.0
2006-11-01 21:55:00,223.385,223.428,223.376,223.414,67099999.0
2006-11-01 21:56:00,223.437,223.44,223.405,223.428,31800000.0
2006-11-01 21:57:00,223.435,223.44,223.413,223.44,32700000.0
2006-11-01 21:58:00,223.433,223.453,223.409,223.441,65499999.0
2006-11-01 21:59:00,223.452,223.471,223.429,223.429,160900000.0
2006-11-01 22:00:00,223.424,223.463,223.424,223.433,167100000.0
2006-11-01 22:01:00,223.43,223.459,223.415,223.459,151699999.0
2006-11-01 22:02:00,223.462,223.465,223.44,223.442,258099998.0
2006-11-01 22:03:00,223.445,223.454,223.434,223.434,123099999.0
2006-11-01 22:04:00,223.428,223.457,223.428,223.45,107300000.0
2006-11-01 22:05:00,223.424,223.441,223.401,223.416,63200000.0
2006-11-01 22:06:00,223.426,223.436,223.41,223.435,36800000.0
2006-11-01 22:07:00,223.434,223.435,223.392,223.392,55400000.0
2006-11-01 22:08:00,223.401,223.406,223.39,223.406,51700000.0
2006-11-01 22:09:00,223.41,223.42,223.409,223.414,42999999.0
2006-11-01 22:10:00,223.384,223.384,223.344,223.371,37800000.0
2006-11-01 22:11:00,223.369,223.398,223.358,223.395,57200000.0
2006-11-01 22:12:00,223.398,223.4,223.341,223.4,102600000.0
2006-11-01 22:13:00,223.434,223.459,223.434,223.442,66600000.0
2006-11-01 22:14:00,223.437,223.437,223.394,223.394,18900000.0
2006-11-01 22:15:00,223.388,223.391,223.364,223.364,194000001.0
2006-11-01 22:16:00,223.361,223.396,223.313,223.374,194800001.0
2006-11-01 22:17:00,223.403,223.416,223.395,223.416,51400000.0
2006-11-01 22:18:00,223.43,223.437,223.41,223.437,87300000.0
2006-11-01 22:19:00,223.425,223.425,223.377,223.401,117299999.0
2006-11-01 22:20:00,223.401,223.407,223.381,223.391,75500000.0
2006-11-01 22:21:00,223.408,223.422,223.402,223.402,65800000.0
2006-11-01 22:22:00,223.391,223.404,223.385,223.387,109900001.0
2006-11-01 22:23:00,223.395,223.407,223.382,223.387,112700000.0
2006-11-01 22:24:00,223.39,223.404,223.365,223.397,72600000.0
2006-11-01 22:25:00,223.37,223.411,223.336,223.357,38200000.0
2006-11-01 22:26:00,223.389,223.392,223.368,223.375,15000000.0
2006-11-01 22:27:00,223.373,223.394,223.369,223.369,235900000.0
2006-11-01 22:28:00,223.365,223.394,223.341,223.394,17400000.0
2006-11-01 22:29:00,223.394,223.403,223.38,223.383,151700000.0
2006-11-01 22:30:00,223.386,223.406,223.344,223.406,34000000.0
2006-11-01 22:31:00,223.412,223.412,223.39,223.406,37600000.0
2006-11-01 22:32:00,223.365,223.366,223.321,223.342,68100000.0
2006-11-01 22:33:00,223.357,223.406,223.357,223.38,269899998.0
2006-11-01 22:34:00,223.387,223.426,223.387,223.416,258299999.0
2006-11-01 22:35:00,223.422,223.422,223.394,223.412,22000000.0
2006-11-01 22:36:00,223.411,223.439,223.36,223.394,108300001.0
2006-11-01 22:37:00,223.409,223.428,223.401,223.423,47700000.0
2006-11-01 22:38:00,223.444,223.444,223.406,223.406,24200000.0
2006-11-01 22:39:00,223.388,223.4,223.37,223.37,39200000.0
2006-11-01 22:40:00,223.362,223.362,223.316,223.336,45000000.0
2006-11-01 22:41:00,223.343,223.357,223.341,223.341,92700000.0
2006-11-01 22:42:00,223.333,223.345,223.32,223.345,42700000.0
2006-11-01 22:43:00,223.365,223.384,223.361,223.384,62000000.0
2006-11-01 22:44:00,223.392,223.418,223.385,223.395,185100002.0
2006-11-01 22:45:00,223.402,223.405,223.388,223.394,159900001.0
2006-11-01 22:46:00,223.374,223.391,223.341,223.391,90300000.0
2006-11-01 22:47:00,223.365,223.403,223.365,223.388,47700000.0
2006-11-01 22:48:00,223.396,223.396,223.36,223.388,76100000.0
2006-11-01 22:49:00,223.367,223.367,223.313,223.313,80899999.0
2006-11-01 22:50:00,223.377,223.415,223.37,223.409,77200001.0
2006-11-01 22:51:00,223.404,223.405,223.376,223.388,96500000.0
2006-11-01 22:52:00,223.395,223.407,223.376,223.378,23200000.0
2006-11-01 22:53:00,223.389,223.397,223.368,223.383,100300000.0
2006-11-01 22:54:00,223.381,223.387,223.38,223.385,37800000.0
2006-11-01 22:55:00,223.373,223.403,223.359,223.403,48400000.0
2006-11-01 22:56:00,223.406,223.414,223.379,223.379,130899999.0
2006-11-01 22:57:00,223.386,223.413,223.377,223.378,76400002.0
2006-11-01 22:58:00,223.376,223.391,223.344,223.368,48700001.0
2006-11-01 22:59:00,223.37,223.374,223.353,223.36,103200000.0
2006-11-01 23:00:00,223.361,223.422,223.361,223.395,72500000.0
2006-11-01 23:01:00,223.425,223.428,223.378,223.402,28500000.0
2006-11-01 23:02:00,223.397,223.404,223.37,223.404,38700000.0
2006-11-01 23:03:00,223.403,223.418,223.393,223.393,53700000.0
2006-11-01 23:04:00,223.363,223.397,223.332,223.396,42300000.0
2006-11-01 23:05:00,223.369,223.397,223.369,223.386,59000000.0
2006-11-01 23:06:00,223.383,223.397,223.366,223.387,64200000.0
2006-11-01 23:07:00,223.415,223.422,223.391,223.413,37100000.0
2006-11-01 23:08:00,223.376,223.414,223.367,223.414,47000000.0
2006-11-01 23:09:00,223.396,223.412,223.381,223.402,37500000.0
2006-11-01 23:10:00,223.37,223.39,223.336,223.39,65999999.0
2006-11-01 23:11:00,223.385,223.385,223.324,223.324,76500001.0
2006-11-01 23:12:00,223.37,223.398,223.37,223.39,42200000.0
2006-11-01 23:13:00,223.369,223.392,223.34,223.392,24800000.0
2006-11-01 23:14:00,223.377,223.395,223.34,223.383,51500000.0
2006-11-01 23:15:00,223.383,223.383,223.341,223.35,41900000.0
2006-11-01 23:16:00,223.348,223.389,223.335,223.35,44900000.0
2006-11-01 23:17:00,223.358,223.385,223.339,223.385,29900000.0
2006-11-01 23:18:00,223.384,223.413,223.365,223.413,33200000.0
2006-11-01 23:19:00,223.422,223.422,223.365,223.38,71599999.0
2006-11-01 23:20:00,223.425,223.427,223.404,223.408,55000000.0
2006-11-01 23:21:00,223.398,223.431,223.353,223.431,60100000.0
2006-11-01 23:22:00,223.432,223.432,223.396,223.407,80000001.0
2006-11-01 23:23:00,223.383,223.402,223.352,223.392,60500000.0
2006-11-01 23:24:00,223.382,223.44,223.375,223.43,27800000.0
2006-11-01 23:25:00,223.399,223.399,223.372,223.372,50800001.0
2006-11-01 23:26:00,223.391,223.398,223.349,223.381,96199999.0
2006-11-01 23:27:00,223.396,223.416,223.392,223.416,55300001.0
2006-11-01 23:28:00,223.39,223.406,223.386,223.386,49600000.0
2006-11-01 23:29:00,223.371,223.39,223.317,223.317,20500000.0
2006-11-01 23:30:00,223.394,223.394,223.358,223.39,11500000.0
2006-11-01 23:31:00,223.386,223.386,223.341,223.37,43500000.0
2006-11-01 23:32:00,223.372,223.375,223.349,223.373,33100000.0
2006-11-01 23:33:00,223.371,223.387,223.36,223.375,40600000.0
2006-11-01 23:34:00,223.379,223.399,223.375,223.392,36600000.0
2006-11-01 23:35:00,223.391,223.408,223.371,223.379,61500000.0
2006-11-01 23:36:00,223.41,223.41,223.385,223.397,59299999.0
2006-11-01 23:37:00,223.393,223.396,223.369,223.392,43900000.0
2006-11-01 23:38:00,223.402,223.402,223.383,223.385,37600000.0
2006-11-01 23:39:00,223.373,223.423,223.355,223.423,43600000.0
2006-11-01 23:40:00,223.424,223.431,223.381,223.389,71200000.0
2006-11-01 23:41:00,223.412,223.423,223.407,223.415,51600001.0
2006-11-01 23:42:00,223.397,223.427,223.394,223.427,37500000.0
2006-11-01 23:43:00,223.433,223.45,223.426,223.44,22000000.0
2006-11-01 23:44:00,223.446,223.452,223.417,223.429,40800000.0
2006-11-01 23:45:00,223.434,223.44,223.422,223.44,25600000.0
2006-11-01 23:46:00,223.435,223.453,223.419,223.453,40800001.0
2006-11-01 23:47:00,223.433,223.487,223.42,223.47,56200000.0
2006-11-01 23:48:00,223.464,223.468,223.447,223.468,29100000.0
2006-11-01 23:49:00,223.455,223.455,223.419,223.443,47400000.0
2006-11-01 23:50:00,223.431,223.431,223.407,223.419,39800000.0
2006-11-01 23:51:00,223.436,223.471,223.418,223.463,28600000.0
2006-11-01 23:52:00,223.482,223.489,223.445,223.467,62400000.0
2006-11-01 23:53:00,223.479,223.479,223.423,223.444,40400000.0
2006-11-01 23:54:00,223.456,223.456,223.418,223.418,32200000.0
2006-11-01 23:55:00,223.419,223.441,223.4,223.422,47600000.0
2006-11-01 23:56:00,223.44,223.44,223.398,223.421,50200000.0
2006-11-01 23:57:00,223.406,223.417,223.39,223.407,36700000.0
2006-11-01 23:58:00,223.393,223.409,223.369,223.404,65600000.0
2006-11-01 23:59:00,223.392,223.403,223.345,223.345,76500000.0
2006-11-02 00:00:00,223.359,223.359,223.308,223.315,48399999.0
2006-11-02 00:01:00,223.296,223.379,223.296,223.379,47400000.0
2006-11-02 00:02:00,223.378,223.408,223.378,223.408,21700000.0
2006-11-02 00:03:00,223.455,223.458,223.397,223.416,39700000.0
2006-11-02 00:04:00,223.402,223.42,223.371,223.371,21200000.0
2006-11-02 00:05:00,223.383,223.386,223.361,223.372,24500000.0
2006-11-02 00:06:00,223.338,223.338,223.271,223.271,34000000.0
2006-11-02 00:07:00,223.263,223.353,223.263,223.344,38100000.0
2006-11-02 00:08:00,223.338,223.354,223.322,223.342,57899999.0
2006-11-02 00:09:00,223.339,223.341,223.301,223.338,71700001.0
2006-11-02 00:10:00,223.328,223.349,223.328,223.338,59800000.0
2006-11-02 00:11:00,223.33,223.365,223.33,223.34,31300000.0
2006-11-02 00:12:00,223.364,223.381,223.338,223.355,81000001.0
2006-11-02 00:13:00,223.347,223.377,223.332,223.36,68300000.0
2006-11-02 00:14:00,223.376,223.376,223.31,223.338,56700000.0
2006-11-02 00:15:00,223.359,223.404,223.337,223.337,57000000.0
2006-11-02 00:16:00,223.335,223.366,223.331,223.331,68000000.0
2006-11-02 00:17:00,223.426,223.432,223.358,223.358,28400000.0
2006-11-02 00:18:00,223.382,223.4,223.365,223.368,43800000.0
2006-11-02 00:19:00,223.383,223.399,223.365,223.398,43100000.0
2006-11-02 00:20:00,223.358,223.389,223.358,223.375,68599999.0
2006-11-02 00:21:00,223.4,223.413,223.365,223.413,56200000.0
2006-11-02 00:22:00,223.398,223.399,223.371,223.398,19100000.0
2006-11-02 00:23:00,223.418,223.419,223.398,223.419,30400000.0
2006-11-02 00:24:00,223.413,223.413,223.394,223.402,32000000.0
2006-11-02 00:25:00,223.427,223.446,223.413,223.442,53600001.0
2006-11-02 00:26:00,223.443,223.472,223.437,223.46,61100000.0
2006-11-02 00:27:00,223.44,223.459,223.407,223.407,48300000.0
2006-11-02 00:28:00,223.42,223.431,223.408,223.431,40799999.0
2006-11-02 00:29:00,223.416,223.455,223.415,223.423,37600000.0
2006-11-02 00:30:00,223.427,223.45,223.379,223.384,50900000.0
2006-11-02 00:31:00,223.416,223.42,223.416,223.416,28800000.0
2006-11-02 00:32:00,223.405,223.416,223.388,223.416,56299999.0
2006-11-02 00:33:00,223.395,223.419,223.385,223.416,25800000.0
2006-11-02 00:34:00,223.425,223.436,223.424,223.428,44000000.0
2006-11-02 00:35:00,223.424,223.449,223.412,223.44,39400000.0
2006-11-02 00:36:00,223.427,223.448,223.424,223.433,21600000.0
2006-11-02 00:37:00,223.461,223.461,223.446,223.45,53600000.0
2006-11-02 00:38:00,223.446,223.456,223.438,223.455,37600000.0
2006-11-02 00:39:00,223.441,223.465,223.425,223.456,45900001.0
2006-11-02 00:40:00,223.452,223.478,223.442,223.454,75400000.0
2006-11-02 00:41:00,223.464,223.473,223.455,223.455,52100001.0
2006-11-02 00:42:00,223.451,223.477,223.427,223.468,56400000.0
2006-11-02 00:43:00,223.488,223.497,223.457,223.476,48100000.0
2006-11-02 00:44:00,223.455,223.466,223.421,223.466,37100000.0
2006-11-02 00:45:00,223.462,223.478,223.462,223.478,6800000.0
2006-11-02 00:46:00,223.469,223.495,223.469,223.484,23600000.0
2006-11-02 00:47:00,223.499,223.51,223.454,223.454,55200000.0
2006-11-02 00:48:00,223.462,223.481,223.442,223.481,40200000.0
2006-11-02 00:49:00,223.498,223.552,223.498,223.54,96500001.0
2006-11-02 00:50:00,223.569,223.582,223.539,223.576,18900000.0
2006-11-02 00:51:00,223.558,223.558,223.5,223.532,66700000.0
2006-11-02 00:52:00,223.522,223.522,223.475,223.509,44599999.0
2006-11-02 00:53:00,223.52,223.539,223.51,223.534,60199999.0
2006-11-02 00:54:00,223.503,223.561,223.503,223.56,39800000.0
2006-11-02 00:55:00,223.545,223.545,223.533,223.54,39100000.0
2006-11-02 00:56:00,223.535,223.55,223.523,223.547,73599999.0
2006-11-02 00:57:00,223.541,223.557,223.526,223.557,90000000.0
2006-11-02 00:58:00,223.533,223.546,223.513,223.523,48500000.0
2006-11-02 00:59:00,223.526,223.547,223.514,223.528,59699999.0
2006-11-02 01:00:00,223.525,223.525,223.496,223.518,97599999.0
2006-11-02 01:01:00,223.524,223.559,223.524,223.555,61200000.0
2006-11-02 01:02:00,223.565,223.565,223.535,223.559,32200000.0
2006-11-02 01:03:00,223.538,223.561,223.517,223.561,46100000.0
2006-11-02 01:04:00,223.548,223.548,223.509,223.514,60000000.0
2006-11-02 01:05:00,223.515,223.532,223.495,223.532,41700001.0
2006-11-02 01:06:00,223.517,223.526,223.507,223.507,31900000.0
2006-11-02 01:07:00,223.49,223.508,223.488,223.488,16000000.0
2006-11-02 01:08:00,223.49,223.493,223.466,223.484,47399999.0
2006-11-02 01:09:00,223.522,223.522,223.458,223.475,54400000.0
2006-11-02 01:10:00,223.47,223.49,223.47,223.477,39000000.0
2006-11-02 01:11:00,223.494,223.494,223.459,223.475,57600000.0
2006-11-02 01:12:00,223.479,223.479,223.454,223.469,64999999.0
2006-11-02 01:13:00,223.488,223.531,223.488,223.511,48700000.0
2006-11-02 01:14:00,223.489,223.502,223.468,223.468,85000001.0
2006-11-02 01:15:00,223.489,223.501,223.466,223.501,66600000.0
2006-11-02 01:16:00,223.505,223.505,223.488,223.495,69799999.0
2006-11-02 01:17:00,223.505,223.511,223.497,223.511,52400000.0
2006-11-02 01:18:00,223.538,223.544,223.505,223.51,41000000.0
2006-11-02 01:19:00,223.514,223.527,223.507,223.513,70900001.0
2006-11-02 01:20:00,223.54,223.54,223.477,223.477,62500000.0
2006-11-02 01:21:00,223.486,223.496,223.456,223.496,37000000.0
2006-11-02 01:22:00,223.507,223.507,223.475,223.486,26700000.0
2006-11-02 01:23:00,223.473,223.473,223.419,223.472,56200000.0
2006-11-02 01:24:00,223.508,223.508,223.451,223.486,75299999.0
2006-11-02 01:25:00,223.463,223.463,223.427,223.429,43499999.0
2006-11-02 01:26:00,223.456,223.456,223.41,223.426,54300000.0
2006-11-02 01:27:00,223.414,223.456,223.407,223.445,29500000.0
2006-11-02 01:28:00,223.478,223.478,223.419,223.419,87299998.0
2006-11-02 01:29:00,223.444,223.448,223.417,223.44,57500000.0
2006-11-02 01:30:00,223.446,223.447,223.417,223.432,25100000.0
2006-11-02 01:31:00,223.434,223.438,223.406,223.406,62299999.0
2006-11-02 01:32:00,223.429,223.44,223.408,223.44,47900001.0
2006-11-02 01:33:00,223.452,223.464,223.412,223.444,99199998.0
2006-11-02 01:34:00,223.458,223.466,223.437,223.461,34800000.0
2006-11-02 01:35:00,223.465,223.487,223.465,223.487,63200000.0
2006-11-02 01:36:00,223.508,223.546,223.508,223.522,26000000.0
2006-11-02 01:37:00,223.508,223.508,223.472,223.475,42600000.0
2006-11-02 01:38:00,223.49,223.531,223.49,223.531,31300000.0
2006-11-02 01:39:00,223.54,223.544,223.522,223.528,69200000.0
2006-11-02 01:40:00,223.526,223.527,223.489,223.519,68100000.0
2006-11-02 01:41:00,223.512,223.529,223.5,223.517,87199999.0
2006-11-02 01:42:00,223.512,223.528,223.486,223.519,97600000.0
2006-11-02 01:43:00,223.499,223.512,223.469,223.495,61299999.0
2006-11-02 01:44:00,223.527,223.529,223.507,223.518,55100000.0
2006-11-02 01:45:00,223.52,223.569,223.482,223.569,89100000.0
2006-11-02 01:46:00,223.565,223.588,223.538,223.588,68700000.0
2006-11-02 01:47:00,223.57,223.622,223.568,223.604,45500000.0
2006-11-02 01:48:00,223.616,223.627,223.607,223.607,46100000.0
2006-11-02 01:49:00,223.62,223.641,223.615,223.627,41000000.0
2006-11-02 01:50:00,223.614,223.64,223.596,223.615,74200000.0
2006-11-02 01:51:00,223.603,223.615,223.602,223.602,35800000.0
2006-11-02 01:52:00,223.589,223.611,223.584,223.59,26500000.0
2006-11-02 01:53:00,223.608,223.631,223.605,223.605,67400001.0
2006-11-02 01:54:00,223.598,223.601,223.558,223.6,40300000.0
2006-11-02 01:55:00,223.577,223.587,223.548,223.55,29300000.0
2006-11-02 01:56:00,223.527,223.527,223.51,223.52,49300000.0
2006-11-02 01:57:00,223.527,223.546,223.503,223.506,61700001.0
2006-11-02 01:58:00,223.511,223.521,223.486,223.49,66099999.0
2006-11-02 01:59:00,223.527,223.538,223.512,223.514,68900001.0
2006-11-02 02:00:00,223.529,223.549,223.529,223.531,34699999.0
2006-11-02 02:01:00,223.522,223.537,223.51,223.512,38700000.0
2006-11-02 02:02:00,223.495,223.548,223.484,223.524,48200000.0
2006-11-02 02:03:00,223.519,223.519,223.493,223.509,33600000.0
2006-11-02 02:04:00,223.524,223.524,223.466,223.485,50100000.0
2006-11-02 02:05:00,223.471,223.519,223.467,223.518,35300000.0
2006-11-02 02:06:00,223.509,223.519,223.498,223.501,49099999.0
2006-11-02 02:07:00,223.497,223.502,223.481,223.481,23000000.0
2006-11-02 02:08:00,223.443,223.471,223.422,223.458,46500000.0
2006-11-02 02:09:00,223.453,223.455,223.433,223.434,55100001.0
2006-11-02 02:10:00,223.434,223.447,223.43,223.445,46900000.0
2006-11-02 02:11:00,223.434,223.462,223.426,223.427,79300000.0
2006-11-02 02:12:00,223.407,223.407,223.366,223.382,97699998.0
2006-11-02 02:13:00,223.377,223.389,223.376,223.384,38000000.0
2006-11-02 02:14:00,223.379,223.379,223.344,223.374,46600000.0
2006-11-02 02:15:00,223.389,223.448,223.389,223.429,90399999.0
2006-11-02 02:16:00,223.422,223.422,223.379,223.379,60400000.0
2006-11-02 02:17:00,223.398,223.418,223.379,223.395,30700000.0
2006-11-02 02:18:00,223.41,223.476,223.41,223.47,24000000.0
2006-11-02 02:19:00,223.472,223.482,223.461,223.473,21300000.0
2006-11-02 02:20:00,223.468,223.487,223.445,223.486,45099999.0
2006-11-02 02:21:00,223.478,223.492,223.452,223.48,29900000.0
2006-11-02 02:22:00,223.486,223.492,223.467,223.48,30800000.0
2006-11-02 02:23:00,223.478,223.489,223.457,223.478,37600000.0
2006-11-02 02:24:00,223.468,223.468,223.422,223.441,56200001.0
2006-11-02 02:25:00,223.466,223.466,223.427,223.456,34100000.0
2006-11-02 02:26:00,223.463,223.472,223.429,223.429,67200000.0
2006-11-02 02:27:00,223.453,223.47,223.438,223.449,66000000.0
2006-11-02 02:28:00,223.447,223.455,223.419,223.419,84400000.0
2006-11-02 02:29:00,223.427,223.436,223.427,223.433,21700000.0
2006-11-02 02:30:00,223.426,223.465,223.423,223.437,43200000.0
2006-11-02 02:31:00,223.459,223.467,223.44,223.457,31700000.0
2006-11-02 02:32:00,223.456,223.468,223.45,223.468,30300000.0
2006-11-02 02:33:00,223.471,223.471,223.449,223.449,32000000.0
2006-11-02 02:34:00,223.473,223.484,223.463,223.482,31200000.0
2006-11-02 02:35:00,223.473,223.504,223.465,223.492,58900000.0
2006-11-02 02:36:00,223.489,223.501,223.462,223.474,57000000.0
2006-11-02 02:37:00,223.475,223.489,223.441,223.456,37500000.0
2006-11-02 02:38:00,223.425,223.47,223.425,223.441,50100001.0
2006-11-02 02:39:00,223.465,223.472,223.46,223.472,38000000.0
2006-11-02 02:40:00,223.465,223.471,223.45,223.45,71700000.0
2006-11-02 02:41:00,223.477,223.477,223.428,223.432,35900000.0
2006-11-02 02:42:00,223.425,223.473,223.425,223.435,52900000.0
2006-11-02 02:43:00,223.46,223.476,223.425,223.442,60700001.0
2006-11-02 02:44:00,223.43,223.475,223.43,223.475,30200000.0
2006-11-02 02:45:00,223.456,223.505,223.448,223.505,49300000.0
2006-11-02 02:46:00,223.492,223.522,223.492,223.513,49499999.0
2006-11-02 02:47:00,223.509,223.554,223.509,223.545,32200000.0
2006-11-02 02:48:00,223.532,223.554,223.523,223.523,56600000.0
2006-11-02 02:49:00,223.521,223.563,223.521,223.563,32800000.0
2006-11-02 02:50:00,223.556,223.582,223.543,223.582,97200000.0
2006-11-02 02:51:00,223.62,223.655,223.609,223.645,32700000.0
2006-11-02 02:52:00,223.593,223.624,223.576,223.61,42100000.0
2006-11-02 02:53:00,223.6,223.682,223.6,223.677,75100000.0
2006-11-02 02:54:00,223.693,223.726,223.686,223.726,49800001.0
2006-11-02 02:55:00,223.702,223.702,223.666,223.697,87900001.0
2006-11-02 02:56:00,223.682,223.682,223.637,223.658,72900000.0
2006-11-02 02:57:00,223.666,223.669,223.626,223.631,54100001.0
2006-11-02 02:58:00,223.621,223.672,223.617,223.672,34300000.0
2006-11-02 02:59:00,223.679,223.692,223.676,223.686,52200000.0
2006-11-02 03:00:00,223.681,223.704,223.681,223.687,65600000.0
2006-11-02 03:01:00,223.704,223.704,223.684,223.684,27000000.0
2006-11-02 03:02:00,223.688,223.689,223.652,223.659,34200000.0
2006-11-02 03:03:00,223.664,223.664,223.604,223.604,23900000.0
2006-11-02 03:04:00,223.609,223.62,223.596,223.609,43400000.0
2006-11-02 03:05:00,223.596,223.624,223.596,223.604,47500001.0
2006-11-02 03:06:00,223.615,223.643,223.615,223.643,55399999.0
2006-11-02 03:07:00,223.623,223.623,223.603,223.605,23100000.0
2006-11-02 03:08:00,223.621,223.635,223.611,223.627,15100000.0
2006-11-02 03:09:00,223.614,223.616,223.6,223.614,45800000.0
2006-11-02 03:10:00,223.606,223.631,223.606,223.613,55200000.0
2006-11-02 03:11:00,223.618,223.647,223.613,223.62,38900000.0
2006-11-02 03:12:00,223.62,223.636,223.612,223.618,38300000.0
2006-11-02 03:13:00,223.611,223.611,223.567,223.568,38300000.0
2006-11-02 03:14:00,223.579,223.614,223.579,223.585,31000001.0
2006-11-02 03:15:00,223.593,223.629,223.582,223.629,49500000.0
2006-11-02 03:16:00,223.641,223.643,223.626,223.626,34000000.0
2006-11-02 03:17:00,223.604,223.621,223.598,223.611,40400000.0
2006-11-02 03:18:00,223.629,223.64,223.629,223.64,46199999.0
2006-11-02 03:19:00,223.625,223.673,223.611,223.658,58000000.0
2006-11-02 03:20:00,223.649,223.663,223.621,223.621,52000000.0
2006-11-02 03:21:00,223.637,223.647,223.621,223.635,59900000.0
2006-11-02 03:22:00,223.631,223.639,223.621,223.623,46200000.0
2006-11-02 03:23:00,223.641,223.641,223.605,223.605,48399999.0
2006-11-02 03:24:00,223.606,223.606,223.568,223.589,129200002.0
2006-11-02 03:25:00,223.57,223.57,223.537,223.539,29600000.0
2006-11-02 03:26:00,223.548,223.571,223.531,223.54,28900000.0
2006-11-02 03:27:00,223.532,223.553,223.526,223.544,49000001.0
2006-11-02 03:28:00,223.542,223.582,223.536,223.581,41800000.0
2006-11-02 03:29:00,223.588,223.59,223.579,223.579,48400000.0
2006-11-02 03:30:00,223.549,223.549,223.519,223.519,41399999.0
2006-11-02 03:31:00,223.54,223.55,223.513,223.55,45900000.0
2006-11-02 03:32:00,223.556,223.559,223.545,223.556,36200000.0
2006-11-02 03:33:00,223.553,223.565,223.545,223.548,42600000.0
2006-11-02 03:34:00,223.549,223.566,223.549,223.553,65899999.0
2006-11-02 03:35:00,223.533,223.55,223.531,223.536,87200001.0
2006-11-02 03:36:00,223.542,223.555,223.537,223.55,46500000.0
2006-11-02 03:37:00,223.555,223.56,223.546,223.56,22500000.0
2006-11-02 03:38:00,223.587,223.6,223.559,223.587,48900001.0
2006-11-02 03:39:00,223.593,223.616,223.593,223.616,48300000.0
2006-11-02 03:40:00,223.588,223.601,223.576,223.6,47700000.0
2006-11-02 03:41:00,223.59,223.59,223.572,223.58,51400000.0
2006-11-02 03:42:00,223.579,223.598,223.575,223.575,52700000.0
2006-11-02 03:43:00,223.558,223.568,223.539,223.539,50600000.0
2006-11-02 03:44:00,223.562,223.562,223.536,223.552,39000001.0
2006-11-02 03:45:00,223.551,223.567,223.551,223.567,29800000.0
2006-11-02 03:46:00,223.547,223.57,223.545,223.564,45300000.0
2006-11-02 03:47:00,223.589,223.615,223.584,223.613,65500000.0
2006-11-02 03:48:00,223.608,223.615,223.6,223.613,14300000.0
2006-11-02 03:49:00,223.597,223.597,223.582,223.582,31000000.0
2006-11-02 03:50:00,223.57,223.592,223.562,223.592,47100000.0
2006-11-02 03:51:00,223.578,223.605,223.56,223.582,55900000.0
2006-11-02 03:52:00,223.588,223.618,223.588,223.61,64500000.0
2006-11-02 03:53:00,223.614,223.64,223.614,223.64,21600000.0
2006-11-02 03:54:00,223.628,223.628,223.597,223.607,24800000.0
2006-11-02 03:55:00,223.613,223.613,223.585,223.597,34200000.0
2006-11-02 03:56:00,223.599,223.619,223.594,223.594,47700000.0
2006-11-02 03:57:00,223.584,223.612,223.562,223.562,49100000.0
2006-11-02 03:58:00,223.547,223.565,223.547,223.565,86099999.0
2006-11-02 03:59:00,223.566,223.588,223.562,223.562,55100000.0
2006-11-02 04:00:00,223.548,223.56,223.538,223.56,42600000.0
2006-11-02 04:01:00,223.572,223.589,223.56,223.56,38000000.0
2006-11-02 04:02:00,223.564,223.583,223.554,223.572,62999999.0
2006-11-02 04:03:00,223.546,223.594,223.546,223.58,70200000.0
2006-11-02 04:04:00,223.566,223.566,223.536,223.536,41600000.0
2006-11-02 04:05:00,223.544,223.561,223.54,223.542,45800000.0
2006-11-02 04:06:00,223.516,223.542,223.496,223.518,57300001.0
2006-11-02 04:07:00,223.524,223.561,223.524,223.553,19600000.0
2006-11-02 04:08:00,223.554,223.578,223.514,223.578,81300000.0
2006-11-02 04:09:00,223.535,223.544,223.524,223.531,55100000.0
2006-11-02 04:10:00,223.539,223.551,223.529,223.529,44800000.0
2006-11-02 04:11:00,223.534,223.557,223.526,223.54,63100000.0
2006-11-02 04:12:00,223.533,223.541,223.517,223.52,73800000.0
2006-11-02 04:13:00,223.542,223.554,223.482,223.506,24700000.0
2006-11-02 04:14:00,223.488,223.52,223.488,223.513,70200000.0
2006-11-02 04:15:00,223.515,223.536,223.507,223.53,74200000.0
2006-11-02 04:16:00,223.499,223.519,223.483,223.497,41700000.0
2006-11-02 04:17:00,223.505,223.509,223.49,223.506,30700000.0
2006-11-02 04:18:00,223.494,223.507,223.455,223.502,25500000.0
2006-11-02 04:19:00,223.511,223.516,223.466,223.508,55300000.0
2006-11-02 04:20:00,223.526,223.536,223.488,223.488,65599999.0
2006-11-02 04:21:00,223.495,223.515,223.484,223.496,80499999.0
2006-11-02 04:22:00,223.507,223.513,223.474,223.491,51000000.0
2006-11-02 04:23:00,223.506,223.522,223.498,223.503,82400002.0
2006-11-02 04:24:00,223.504,223.519,223.491,223.519,62499999.0
2006-11-02 04:25:00,223.455,223.509,223.455,223.506,18900000.0
2006-11-02 04:26:00,223.509,223.515,223.48,223.481,104300000.0
2006-11-02 04:27:00,223.488,223.509,223.484,223.496,53100000.0
2006-11-02 04:28:00,223.491,223.508,223.475,223.489,54200000.0
2006-11-02 04:29:00,223.487,223.508,223.485,223.49,39600000.0
2006-11-02 04:30:00,223.475,223.503,223.468,223.503,52700000.0
2006-11-02 04:31:00,223.523,223.531,223.5,223.531,31700000.0
2006-11-02 04:32:00,223.539,223.546,223.524,223.534,59300000.0
2006-11-02 04:33:00,223.516,223.532,223.511,223.515,63800000.0
2006-11-02 04:34:00,223.529,223.561,223.515,223.561,29700000.0
2006-11-02 04:35:00,223.573,223.583,223.549,223.565,72700000.0
2006-11-02 04:36:00,223.54,223.547,223.519,223.529,22500000.0
2006-11-02 04:37:00,223.472,223.568,223.472,223.557,41300000.0
2006-11-02 04:38:00,223.577,223.582,223.545,223.582,85600002.0
2006-11-02 04:39:00,223.588,223.588,223.527,223.531,62299999.0
2006-11-02 04:40:00,223.57,223.57,223.532,223.55,69000001.0
2006-11-02 04:41:00,223.555,223.587,223.542,223.581,45500000.0
2006-11-02 04:42:00,223.561,223.581,223.549,223.56,50999999.0
2006-11-02 04:43:00,223.56,223.56,223.532,223.549,70100000.0
2006-11-02 04:44:00,223.586,223.587,223.555,223.567,38300000.0
2006-11-02 04:45:00,223.579,223.604,223.57,223.6,28800000.0
2006-11-02 04:46:00,223.616,223.63,223.605,223.615,55400000.0
2006-11-02 04:47:00,223.624,223.634,223.6,223.614,41300000.0
2006-11-02 04:48:00,223.615,223.615,223.593,223.593,48100000.0
2006-11-02 04:49:00,223.576,223.583,223.524,223.535,41200001.0
2006-11-02 04:50:00,223.575,223.578,223.518,223.571,63500000.0
2006-11-02 04:51:00,223.561,223.582,223.541,223.582,40500000.0
2006-11-02 04:52:00,223.581,223.588,223.574,223.588,51700000.0
2006-11-02 04:53:00,223.593,223.593,223.575,223.575,33100000.0
2006-11-02 04:54:00,223.585,223.59,223.568,223.59,42700000.0
2006-11-02 04:55:00,223.529,223.592,223.529,223.583,27600000.0
2006-11-02 04:56:00,223.569,223.592,223.569,223.572,42500000.0
2006-11-02 04:57:00,223.575,223.575,223.493,223.533,47600001.0
2006-11-02 04:58:00,223.539,223.556,223.497,223.505,65600000.0
2006-11-02 04:59:00,223.528,223.539,223.494,223.494,32500000.0
2006-11-02 05:00:00,223.526,223.6,223.518,223.58,52499999.0
2006-11-02 05:01:00,223.589,223.598,223.562,223.578,65400001.0
2006-11-02 05:02:00,223.578,223.583,223.548,223.569,68600000.0
2006-11-02 05:03:00,223.573,223.575,223.569,223.575,41000000.0
2006-11-02 05:04:00,223.546,223.587,223.529,223.576,38800000.0
2006-11-02 05:05:00,223.577,223.594,223.567,223.594,20800000.0
2006-11-02 05:06:00,223.573,223.6,223.57,223.582,42900000.0
2006-11-02 05:07:00,223.59,223.596,223.576,223.592,26100000.0
2006-11-02 05:08:00,223.592,223.594,223.554,223.583,40300000.0
2006-11-02 05:09:00,223.59,223.605,223.59,223.605,27000000.0
2006-11-02 05:10:00,223.558,223.613,223.548,223.6,41000000.0
2006-11-02 05:11:00,223.575,223.602,223.531,223.531,53699999.0
2006-11-02 05:12:00,223.544,223.633,223.544,223.633,49900001.0
2006-11-02 05:13:00,223.622,223.627,223.545,223.614,47100000.0
2006-11-02 05:14:00,223.582,223.59,223.547,223.59,46300000.0
2006-11-02 05:15:00,223.61,223.618,223.553,223.568,61799999.0
2006-11-02 05:16:00,223.573,223.61,223.552,223.594,30700000.0
2006-11-02 05:17:00,223.578,223.6,223.571,223.592,26800000.0
2006-11-02 05:18:00,223.598,223.627,223.574,223.616,65100000.0
2006-11-02 05:19:00,223.608,223.627,223.605,223.613,65600000.0
2006-11-02 05:20:00,223.633,223.633,223.57,223.598,46600000.0
2006-11-02 05:21:00,223.606,223.628,223.591,223.601,46100000.0
2006-11-02 05:22:00,223.608,223.608,223.554,223.585,42800000.0
2006-11-02 05:23:00,223.588,223.611,223.562,223.591,68400000.0
2006-11-02 05:24:00,223.605,223.61,223.593,223.593,66400000.0
2006-11-02 05:25:00,223.601,223.632,223.599,223.632,50600000.0
2006-11-02 05:26:00,223.606,223.606,223.545,223.584,36900000.0
2006-11-02 05:27:00,223.599,223.608,223.597,223.607,34900000.0
2006-11-02 05:28:00,223.604,223.604,223.548,223.594,53899999.0
2006-11-02 05:29:00,223.591,223.616,223.591,223.607,35100000.0
2006-11-02 05:30:00,223.619,223.624,223.606,223.614,25900000.0
2006-11-02 05:31:00,223.602,223.602,223.58,223.58,26700000.0
2006-11-02 05:32:00,223.588,223.594,223.574,223.587,79400000.0
2006-11-02 05:33:00,223.583,223.603,223.57,223.603,21800000.0
2006-11-02 05:34:00,223.596,223.596,223.559,223.587,63700000.0
2006-11-02 05:35:00,223.563,223.601,223.535,223.597,60500000.0
2006-11-02 05:36:00,223.593,223.609,223.589,223.591,25400000.0
2006-11-02 05:37:00,223.587,223.587,223.524,223.524,44599999.0
2006-11-02 05:38:00,223.556,223.589,223.549,223.578,78499999.0
2006-11-02 05:39:00,223.57,223.571,223.535,223.571,21600000.0
2006-11-02 05:40:00,223.581,223.581,223.526,223.569,30600000.0
2006-11-02 05:41:00,223.566,223.6,223.563,223.582,30600000.0
2006-11-02 05:42:00,223.601,223.601,223.555,223.57,40100001.0
2006-11-02 05:43:00,223.561,223.581,223.557,223.573,44899999.0
2006-11-02 05:44:00,223.558,223.59,223.513,223.59,19500000.0
2006-11-02 05:45:00,223.599,223.602,223.551,223.572,76399999.0
2006-11-02 05:46:00,223.563,223.587,223.557,223.584,41900000.0
2006-11-02 05:47:00,223.584,223.585,223.547,223.577,61400000.0
2006-11-02 05:48:00,223.589,223.608,223.584,223.608,50200000.0
2006-11-02 05:49:00,223.614,223.629,223.595,223.629,48500000.0
2006-11-02 05:50:00,223.609,223.631,223.605,223.608,60000000.0
2006-11-02 05:51:00,223.601,223.626,223.591,223.594,34300000.0
2006-11-02 05:52:00,223.601,223.629,223.576,223.612,55400000.0
2006-11-02 05:53:00,223.598,223.598,223.572,223.572,45999999.0
2006-11-02 05:54:00,223.589,223.605,223.568,223.594,45200000.0
2006-11-02 05:55:00,223.599,223.614,223.56,223.591,62500001.0
2006-11-02 05:56:00,223.589,223.602,223.576,223.585,86899999.0
2006-11-02 05:57:00,223.601,223.601,223.565,223.589,41400000.0
2006-11-02 05:58:00,223.599,223.599,223.551,223.577,74500002.0
2006-11-02 05:59:00,223.592,223.614,223.592,223.6,71199999.0
2006-11-02 06:00:00,223.599,223.622,223.597,223.61,60900000.0
2006-11-02 06:01:00,223.603,223.603,223.55,223.551,85099999.0
2006-11-02 06:02:00,223.605,223.641,223.605,223.641,63399999.0
2006-11-02 06:03:00,223.617,223.617,223.607,223.611,25100000.0
2006-11-02 06:04:00,223.56,223.604,223.56,223.591,43000000.0
2006-11-02 06:05:00,223.601,223.608,223.585,223.592,53700000.0
2006-11-02 06:06:00,223.578,223.585,223.56,223.569,83099999.0
2006-11-02 06:07:00,223.577,223.6,223.575,223.6,31200000.0
2006-11-02 06:08:00,223.56,223.581,223.535,223.577,54800000.0
2006-11-02 06:09:00,223.592,223.608,223.568,223.588,22800000.0
2006-11-02 06:10:00,223.604,223.604,223.566,223.601,81000001.0
2006-11-02 06:11:00,223.581,223.583,223.535,223.583,22700000.0
2006-11-02 06:12:00,223.581,223.607,223.556,223.604,28200000.0
2006-11-02 06:13:00,223.571,223.585,223.556,223.56,48900000.0
2006-11-02 06:14:00,223.597,223.62,223.561,223.62,63900001.0
2006-11-02 06:15:00,223.616,223.649,223.595,223.649,29600000.0
2006-11-02 06:16:00,223.644,223.644,223.624,223.632,76700001.0
2006-11-02 06:17:00,223.642,223.642,223.604,223.632,37400000.0
2006-11-02 06:18:00,223.62,223.639,223.591,223.631,47200001.0
2006-11-02 06:19:00,223.661,223.661,223.607,223.615,38600000.0
2006-11-02 06:20:00,223.613,223.623,223.589,223.618,44600000.0
2006-11-02 06:21:00,223.624,223.64,223.623,223.625,33500000.0
2006-11-02 06:22:00,223.631,223.652,223.608,223.608,29400000.0
2006-11-02 06:23:00,223.634,223.634,223.591,223.624,72500001.0
2006-11-02 06:24:00,223.626,223.644,223.626,223.636,26800000.0
2006-11-02 06:25:00,223.622,223.64,223.619,223.625,37800000.0
2006-11-02 06:26:00,223.625,223.644,223.569,223.634,36300000.0
2006-11-02 06:27:00,223.619,223.634,223.578,223.609,64900000.0
2006-11-02 06:28:00,223.596,223.601,223.575,223.575,73900001.0
2006-11-02 06:29:00,223.576,223.608,223.568,223.608,32600000.0
2006-11-02 06:30:00,223.599,223.614,223.585,223.608,27300000.0
2006-11-02 06:31:00,223.607,223.618,223.594,223.601,115699999.0
2006-11-02 06:32:00,223.578,223.602,223.564,223.582,31300000.0
2006-11-02 06:33:00,223.582,223.597,223.581,223.587,64600000.0
2006-11-02 06:34:00,223.556,223.609,223.556,223.609,38400000.0
2006-11-02 06:35:00,223.608,223.615,223.579,223.59,48700000.0
2006-11-02 06:36:00,223.602,223.602,223.579,223.589,56000000.0
2006-11-02 06:37:00,223.578,223.585,223.559,223.564,85400000.0
2006-11-02 06:38:00,223.564,223.582,223.551,223.578,39399999.0
2006-11-02 06:39:00,223.561,223.59,223.549,223.585,57700001.0
2006-11-02 06:40:00,223.58,223.605,223.58,223.594,47500000.0
2006-11-02 06:41:00,223.589,223.623,223.577,223.623,32800000.0
2006-11-02 06:42:00,223.638,223.638,223.622,223.622,38500000.0
2006-11-02 06:43:00,223.628,223.645,223.601,223.609,44000000.0
2006-11-02 06:44:00,223.612,223.625,223.588,223.588,53600001.0
2006-11-02 06:45:00,223.583,223.613,223.583,223.609,51600001.0
2006-11-02 06:46:00,223.615,223.615,223.6,223.6,87600002.0
2006-11-02 06:47:00,223.586,223.589,223.563,223.589,35000000.0
2006-11-02 06:48:00,223.588,223.602,223.566,223.602,57200000.0
2006-11-02 06:49:00,223.567,223.59,223.558,223.577,36900000.0
2006-11-02 06:50:00,223.575,223.579,223.543,223.556,84200000.0
2006-11-02 06:51:00,223.563,223.595,223.548,223.572,35700000.0
2006-11-02 06:52:00,223.577,223.59,223.567,223.578,55400000.0
2006-11-02 06:53:00,223.587,223.593,223.565,223.593,31400000.0
2006-11-02 06:54:00,223.571,223.59,223.552,223.58,27200000.0
2006-11-02 06:55:00,223.584,223.604,223.58,223.598,56400001.0
2006-11-02 06:56:00,223.588,223.59,223.543,223.59,59399999.0
2006-11-02 06:57:00,223.592,223.596,223.583,223.591,37400000.0
2006-11-02 06:58:00,223.568,223.594,223.553,223.592,48600000.0
2006-11-02 06:59:00,223.593,223.593,223.532,223.539,62900000.0
2006-11-02 07:00:00,223.605,223.616,223.567,223.573,53900001.0
2006-11-02 07:01:00,223.591,223.618,223.582,223.618,35700000.0
2006-11-02 07:02:00,223.559,223.624,223.547,223.624,36700000.0
2006-11-02 07:03:00,223.593,223.61,223.575,223.61,43400000.0
2006-11-02 07:04:00,223.612,223.62,223.592,223.619,42900000.0
2006-11-02 07:05:00,223.637,223.661,223.626,223.661,49800000.0
2006-11-02 07:06:00,223.653,223.672,223.605,223.64,61000000.0
2006-11-02 07:07:00,223.63,223.682,223.609,223.673,37000000.0
2006-11-02 07:08:00,223.673,223.673,223.628,223.641,20500000.0
2006-11-02 07:09:00,223.672,223.672,223.578,223.6,82900000.0
2006-11-02 07:10:00,223.611,223.621,223.59,223.595,35800000.0
2006-11-02 07:11:00,223.584,223.622,223.584,223.619,25500000.0
2006-11-02 07:12:00,223.618,223.631,223.606,223.622,40800000.0
2006-11-02 07:13:00,223.606,223.634,223.606,223.628,31700000.0
2006-11-02 07:14:00,223.631,223.631,223.581,223.589,58900000.0
2006-11-02 07:15:00,223.634,223.634,223.615,223.62,32200000.0
2006-11-02 07:16:00,223.585,223.624,223.578,223.624,66199999.0
2006-11-02 07:17:00,223.642,223.642,223.578,223.626,38700000.0
2006-11-02 07:18:00,223.644,223.659,223.612,223.612,62500000.0
2006-11-02 07:19:00,223.633,223.649,223.609,223.644,42200000.0
2006-11-02 07:20:00,223.635,223.642,223.621,223.642,33400000.0
2006-11-02 07:21:00,223.628,223.637,223.623,223.627,86300000.0
2006-11-02 07:22:00,223.588,223.623,223.577,223.623,24400000.0
2006-11-02 07:23:00,223.632,223.632,223.581,223.622,38500000.0
2006-11-02 07:24:00,223.64,223.642,223.608,223.625,62500000.0
2006-11-02 07:25:00,223.625,223.639,223.594,223.617,67800000.0
2006-11-02 07:26:00,223.598,223.608,223.554,223.608,27700000.0
2006-11-02 07:27:00,223.612,223.615,223.601,223.605,29100000.0
2006-11-02 07:28:00,223.607,223.607,223.549,223.579,63900000.0
2006-11-02 07:29:00,223.61,223.61,223.578,223.59,72300000.0
2006-11-02 07:30:00,223.583,223.588,223.52,223.52,61800001.0
2006-11-02 07:31:00,223.515,223.564,223.506,223.563,38800000.0
2006-11-02 07:32:00,223.561,223.561,223.525,223.541,38199999.0
2006-11-02 07:33:00,223.524,223.558,223.524,223.548,54700000.0
2006-11-02 07:34:00,223.536,223.558,223.515,223.546,22400000.0
2006-11-02 07:35:00,223.559,223.566,223.552,223.557,24700000.0
2006-11-02 07:36:00,223.541,223.541,223.489,223.532,42900000.0
2006-11-02 07:37:00,223.534,223.554,223.494,223.539,48700001.0
2006-11-02 07:38:00,223.525,223.542,223.52,223.533,36400000.0
2006-11-02 07:39:00,223.556,223.56,223.506,223.55,60900000.0
2006-11-02 07:40:00,223.576,223.588,223.575,223.585,77800000.0
2006-11-02 07:41:00,223.566,223.568,223.539,223.56,23600000.0
2006-11-02 07:42:00,223.559,223.602,223.558,223.596,30000000.0
2006-11-02 07:43:00,223.601,223.601,223.572,223.585,42500001.0
2006-11-02 07:44:00,223.586,223.618,223.563,223.607,25300000.0
2006-11-02 07:45:00,223.61,223.637,223.601,223.63,57000000.0
2006-11-02 07:46:00,223.608,223.627,223.601,223.604,76499999.0
2006-11-02 07:47:00,223.604,223.625,223.597,223.615,61300000.0
2006-11-02 07:48:00,223.585,223.604,223.568,223.59,46200000.0
2006-11-02 07:49:00,223.595,223.601,223.591,223.592,58300000.0
2006-11-02 07:50:00,223.581,223.594,223.564,223.589,43500000.0
2006-11-02 07:51:00,223.619,223.624,223.567,223.595,88899998.0
2006-11-02 07:52:00,223.589,223.624,223.589,223.617,77000001.0
2006-11-02 07:53:00,223.612,223.634,223.599,223.609,39600000.0
2006-11-02 07:54:00,223.58,223.58,223.556,223.57,22000000.0
2006-11-02 07:55:00,223.546,223.576,223.546,223.563,53700000.0
2006-11-02 07:56:00,223.555,223.569,223.513,223.527,57400001.0
2006-11-02 07:57:00,223.553,223.573,223.536,223.541,55100000.0
2006-11-02 07:58:00,223.574,223.591,223.57,223.576,42800000.0
2006-11-02 07:59:00,223.527,223.583,223.498,223.583,45099999.0
2006-11-02 08:00:00,223.588,223.588,223.549,223.566,55500000.0
2006-11-02 08:01:00,223.557,223.571,223.501,223.571,52799999.0
2006-11-02 08:02:00,223.585,223.589,223.568,223.589,33100000.0
2006-11-02 08:03:00,223.592,223.614,223.592,223.614,26000000.0
2006-11-02 08:04:00,223.598,223.622,223.592,223.613,42100001.0
2006-11-02 08:05:00,223.606,223.619,223.601,223.604,77999999.0
2006-11-02 08:06:00,223.625,223.625,223.609,223.625,22800000.0
2006-11-02 08:07:00,223.6,223.63,223.582,223.623,51800000.0
2006-11-02 08:08:00,223.64,223.655,223.63,223.63,41200001.0
2006-11-02 08:09:00,223.622,223.631,223.582,223.598,65499999.0
2006-11-02 08:10:00,223.596,223.596,223.57,223.596,57000001.0
2006-11-02 08:11:00,223.617,223.619,223.58,223.612,28200000.0
2006-11-02 08:12:00,223.607,223.607,223.583,223.583,33899999.0
2006-11-02 08:13:00,223.57,223.607,223.57,223.595,43500000.0
2006-11-02 08:14:00,223.583,223.583,223.559,223.559,58100000.0
2006-11-02 08:15:00,223.559,223.562,223.532,223.532,52700001.0
2006-11-02 08:16:00,223.511,223.519,223.497,223.513,35600000.0
2006-11-02 08:17:00,223.515,223.524,223.504,223.517,73000001.0
2006-11-02 08:18:00,223.514,223.522,223.486,223.499,43800000.0
2006-11-02 08:19:00,223.502,223.519,223.484,223.484,53200000.0
2006-11-02 08:20:00,223.481,223.483,223.46,223.46,42399999.0
2006-11-02 08:21:00,223.45,223.469,223.441,223.46,81199998.0
2006-11-02 08:22:00,223.482,223.496,223.482,223.495,33400000.0
2006-11-02 08:23:00,223.48,223.49,223.467,223.485,74300000.0
2006-11-02 08:24:00,223.487,223.487,223.46,223.483,50800000.0
2006-11-02 08:25:00,223.48,223.49,223.475,223.475,75099998.0
2006-11-02 08:26:00,223.474,223.482,223.433,223.439,32100000.0
2006-11-02 08:27:00,223.45,223.461,223.445,223.445,38300000.0
2006-11-02 08:28:00,223.441,223.441,223.401,223.423,66000000.0
2006-11-02 08:29:00,223.426,223.441,223.419,223.441,79000002.0
2006-11-02 08:30:00,223.454,223.469,223.442,223.447,27800000.0
2006-11-02 08:31:00,223.423,223.425,223.391,223.391,42900000.0
2006-11-02 08:32:00,223.409,223.42,223.362,223.411,63200000.0
2006-11-02 08:33:00,223.419,223.448,223.398,223.448,40100000.0
2006-11-02 08:34:00,223.448,223.455,223.412,223.455,81699999.0
2006-11-02 08:35:00,223.447,223.458,223.438,223.458,42100000.0
2006-11-02 08:36:00,223.475,223.49,223.475,223.485,59100000.0
2006-11-02 08:37:00,223.45,223.469,223.433,223.45,53900000.0
2006-11-02 08:38:00,223.463,223.463,223.417,223.422,57600000.0
2006-11-02 08:39:00,223.416,223.445,223.405,223.413,60000000.0
2006-11-02 08:40:00,223.439,223.448,223.417,223.447,38600000.0
2006-11-02 08:41:00,223.473,223.473,223.42,223.443,30500000.0
2006-11-02 08:42:00,223.466,223.474,223.444,223.445,60000000.0
2006-11-02 08:43:00,223.442,223.451,223.427,223.427,40400000.0
2006-11-02 08:44:00,223.453,223.475,223.43,223.475,43300000.0
2006-11-02 08:45:00,223.469,223.483,223.449,223.449,36400000.0
2006-11-02 08:46:00,223.431,223.431,223.415,223.427,26600000.0
2006-11-02 08:47:00,223.418,223.434,223.394,223.394,24200000.0
2006-11-02 08:48:00,223.373,223.384,223.348,223.362,51100000.0
2006-11-02 08:49:00,223.345,223.388,223.342,223.388,62600001.0
2006-11-02 08:50:00,223.391,223.403,223.378,223.403,42100000.0
2006-11-02 08:51:00,223.38,223.385,223.359,223.364,42999999.0
2006-11-02 08:52:00,223.368,223.369,223.341,223.349,55000000.0
2006-11-02 08:53:00,223.321,223.347,223.321,223.341,37800000.0
2006-11-02 08:54:00,223.332,223.345,223.332,223.334,52800000.0
2006-11-02 08:55:00,223.337,223.355,223.327,223.354,84800001.0
2006-11-02 08:56:00,223.328,223.345,223.273,223.273,43400000.0
2006-11-02 08:57:00,223.26,223.316,223.26,223.283,41500000.0
2006-11-02 08:58:00,223.269,223.31,223.266,223.277,58000001.0
2006-11-02 08:59:00,223.283,223.323,223.271,223.319,46600000.0
2006-11-02 09:00:00,223.311,223.333,223.311,223.333,34900000.0
2006-11-02 09:01:00,223.305,223.305,223.215,223.298,70700001.0
2006-11-02 09:02:00,223.319,223.337,223.302,223.302,27900000.0
2006-11-02 09:03:00,223.286,223.301,223.276,223.301,21100000.0
2006-11-02 09:04:00,223.303,223.306,223.26,223.282,43500000.0
2006-11-02 09:05:00,223.281,223.281,223.234,223.251,39900000.0
2006-11-02 09:06:00,223.248,223.286,223.248,223.286,35900000.0
2006-11-02 09:07:00,223.265,223.265,223.231,223.25,29000000.0
2006-11-02 09:08:00,223.263,223.281,223.263,223.27,24800000.0
2006-11-02 09:09:00,223.279,223.282,223.239,223.239,36000000.0
2006-11-02 09:10:00,223.287,223.287,223.271,223.271,38500000.0
2006-11-02 09:11:00,223.268,223.274,223.267,223.269,24299999.0
2006-11-02 09:12:00,223.277,223.286,223.239,223.286,27900000.0
2006-11-02 09:13:00,223.29,223.302,223.275,223.275,100600002.0
2006-11-02 09:14:00,223.279,223.287,223.265,223.287,55500000.0
2006-11-02 09:15:00,223.318,223.318,223.297,223.313,20800000.0
2006-11-02 09:16:00,223.323,223.33,223.32,223.32,19000000.0
2006-11-02 09:17:00,223.325,223.328,223.279,223.326,41900000.0
2006-11-02 09:18:00,223.342,223.37,223.342,223.358,33600000.0
2006-11-02 09:19:00,223.342,223.345,223.31,223.31,26300000.0
2006-11-02 09:20:00,223.312,223.315,223.293,223.304,78700001.0
2006-11-02 09:21:00,223.296,223.296,223.223,223.283,40200000.0
2006-11-02 09:22:00,223.293,223.355,223.293,223.333,68800000.0
2006-11-02 09:23:00,223.368,223.375,223.347,223.368,49000000.0
2006-11-02 09:24:00,223.393,223.422,223.393,223.401,36800000.0
2006-11-02 09:25:00,223.392,223.393,223.351,223.351,66000000.0
2006-11-02 09:26:00,223.338,223.341,223.307,223.307,40500000.0
2006-11-02 09:27:00,223.303,223.325,223.3,223.322,66200000.0
2006-11-02 09:28:00,223.333,223.337,223.3,223.3,27600000.0
2006-11-02 09:29:00,223.263,223.276,223.248,223.254,93000001.0
2006-11-02 09:30:00,223.24,223.275,223.238,223.275,37400001.0
2006-11-02 09:31:00,223.286,223.305,223.279,223.305,19500000.0
2006-11-02 09:32:00,223.305,223.313,223.284,223.284,77000002.0
2006-11-02 09:33:00,223.302,223.331,223.302,223.309,43200000.0
2006-11-02 09:34:00,223.311,223.311,223.281,223.291,42600000.0
2006-11-02 09:35:00,223.3,223.342,223.257,223.337,38400000.0
2006-11-02 09:36:00,223.348,223.366,223.322,223.33,51900000.0
2006-11-02 09:37:00,223.323,223.352,223.323,223.343,55400001.0
2006-11-02 09:38:00,223.32,223.354,223.32,223.33,22900000.0
2006-11-02 09:39:00,223.327,223.327,223.304,223.318,83499999.0
2006-11-02 09:40:00,223.304,223.33,223.297,223.327,36000000.0
2006-11-02 09:41:00,223.302,223.32,223.269,223.305,48400000.0
2006-11-02 09:42:00,223.302,223.32,223.301,223.308,50400000.0
2006-11-02 09:43:00,223.304,223.338,223.304,223.324,46100001.0
2006-11-02 09:44:00,223.316,223.324,223.29,223.306,51300000.0
2006-11-02 09:45:00,223.297,223.297,223.266,223.293,75100000.0
2006-11-02 09:46:00,223.296,223.303,223.281,223.29,47900000.0
2006-11-02 09:47:00,223.307,223.314,223.289,223.289,29000000.0
2006-11-02 09:48:00,223.283,223.285,223.26,223.26,22400000.0
2006-11-02 09:49:00,223.239,223.256,223.233,223.238,43500001.0
2006-11-02 09:50:00,223.235,223.235,223.195,223.21,89500001.0
2006-11-02 09:51:00,223.217,223.23,223.205,223.205,28000000.0
2006-11-02 09:52:00,223.214,223.225,223.199,223.204,37000000.0
2006-11-02 09:53:00,223.215,223.225,223.201,223.201,35000000.0
2006-11-02 09:54:00,223.193,223.208,223.178,223.192,35800000.0
2006-11-02 09:55:00,223.193,223.205,223.186,223.205,48100001.0
2006-11-02 09:56:00,223.199,223.22,223.184,223.22,59400000.0
2006-11-02 09:57:00,223.21,223.227,223.2,223.203,79000000.0
2006-11-02 09:58:00,223.204,223.226,223.201,223.209,33000000.0
2006-11-02 09:59:00,223.218,223.231,223.213,223.213,91600000.0
2006-11-02 10:00:00,223.203,223.228,223.196,223.212,56600000.0
2006-11-02 10:01:00,223.216,223.225,223.199,223.21,89700000.0
2006-11-02 10:02:00,223.234,223.24,223.217,223.217,29100000.0
2006-11-02 10:03:00,223.201,223.245,223.199,223.245,97900000.0
2006-11-02 10:04:00,223.231,223.238,223.222,223.235,64300000.0
2006-11-02 10:05:00,223.242,223.263,223.242,223.258,41000000.0
2006-11-02 10:06:00,223.258,223.266,223.244,223.265,35400000.0
2006-11-02 10:07:00,223.27,223.273,223.244,223.249,39900000.0
2006-11-02 10:08:00,223.236,223.25,223.226,223.25,15900000.0
2006-11-02 10:09:00,223.236,223.264,223.224,223.246,67599999.0
2006-11-02 10:10:00,223.243,223.281,223.237,223.281,26700000.0
2006-11-02 10:11:00,223.27,223.294,223.235,223.255,75099998.0
2006-11-02 10:12:00,223.257,223.259,223.247,223.255,77800001.0
2006-11-02 10:13:00,223.24,223.24,223.189,223.195,60300000.0
2006-11-02 10:14:00,223.188,223.188,223.164,223.169,28000000.0
2006-11-02 10:15:00,223.175,223.182,223.161,223.169,63299999.0
2006-11-02 10:16:00,223.185,223.199,223.185,223.186,30800000.0
2006-11-02 10:17:00,223.198,223.246,223.198,223.246,90799998.0
2006-11-02 10:18:00,223.254,223.264,223.234,223.245,55000000.0
2006-11-02 10:19:00,223.223,223.255,223.177,223.255,33500000.0
2006-11-02 10:20:00,223.269,223.269,223.208,223.248,81000001.0
2006-11-02 10:21:00,223.241,223.241,223.225,223.233,40700000.0
2006-11-02 10:22:00,223.244,223.244,223.209,223.231,74800001.0
2006-11-02 10:23:00,223.236,223.268,223.227,223.265,66499999.0
2006-11-02 10:24:00,223.259,223.262,223.246,223.261,16700000.0
2006-11-02 10:25:00,223.26,223.281,223.254,223.281,34000000.0
2006-11-02 10:26:00,223.298,223.314,223.289,223.297,51600000.0
2006-11-02 10:27:00,223.312,223.312,223.29,223.29,27200000.0
2006-11-02 10:28:00,223.294,223.323,223.294,223.323,59500000.0
2006-11-02 10:29:00,223.313,223.313,223.255,223.255,90600003.0
2006-11-02 10:30:00,223.246,223.249,223.229,223.249,84199999.0
2006-11-02 10:31:00,223.255,223.26,223.231,223.24,73599999.0
2006-11-02 10:32:00,223.25,223.336,223.25,223.336,40900000.0
2006-11-02 10:33:00,223.346,223.346,223.259,223.274,74000000.0
2006-11-02 10:34:00,223.316,223.324,223.303,223.311,44800000.0
2006-11-02 10:35:00,223.326,223.398,223.326,223.359,58599999.0
2006-11-02 10:36:00,223.365,223.367,223.277,223.29,43199999.0
2006-11-02 10:37:00,223.312,223.312,223.272,223.272,40900000.0
2006-11-02 10:38:00,223.254,223.273,223.243,223.256,72100000.0
2006-11-02 10:39:00,223.258,223.294,223.258,223.281,70800000.0
2006-11-02 10:40:00,223.277,223.277,223.236,223.243,39499999.0
2006-11-02 10:41:00,223.288,223.288,223.238,223.283,47400000.0
2006-11-02 10:42:00,223.276,223.276,223.216,223.264,54700000.0
2006-11-02 10:43:00,223.274,223.277,223.263,223.271,46000000.0
2006-11-02 10:44:00,223.276,223.276,223.236,223.264,32600000.0
2006-11-02 10:45:00,223.293,223.327,223.293,223.327,101899999.0
2006-11-02 10:46:00,223.309,223.323,223.292,223.292,39400000.0
2006-11-02 10:47:00,223.291,223.291,223.274,223.28,69900000.0
2006-11-02 10:48:00,223.266,223.299,223.266,223.292,22300000.0
2006-11-02 10:49:00,223.308,223.341,223.307,223.314,56600000.0
2006-11-02 10:50:00,223.315,223.317,223.258,223.263,29000000.0
2006-11-02 10:51:00,223.297,223.327,223.297,223.298,55700000.0
2006-11-02 10:52:00,223.302,223.302,223.232,223.232,46500000.0
2006-11-02 10:53:00,223.291,223.292,223.244,223.288,44400000.0
2006-11-02 10:54:00,223.297,223.32,223.27,223.32,47800000.0
2006-11-02 10:55:00,223.32,223.32,223.307,223.32,41500000.0
2006-11-02 10:56:00,223.323,223.353,223.323,223.335,42600000.0
2006-11-02 10:57:00,223.329,223.346,223.318,223.318,50700000.0
2006-11-02 10:58:00,223.305,223.323,223.298,223.323,50600000.0
2006-11-02 10:59:00,223.334,223.336,223.307,223.307,12800000.0
2006-11-02 11:00:00,223.305,223.308,223.285,223.285,36100000.0
2006-11-02 11:01:00,223.29,223.29,223.26,223.282,40900000.0
2006-11-02 11:02:00,223.268,223.306,223.268,223.302,48700000.0
2006-11-02 11:03:00,223.29,223.293,223.285,223.293,45600000.0
2006-11-02 11:04:00,223.295,223.317,223.281,223.314,52600000.0
2006-11-02 11:05:00,223.329,223.35,223.323,223.331,45600000.0
2006-11-02 11:06:00,223.339,223.339,223.324,223.335,42600000.0
2006-11-02 11:07:00,223.322,223.334,223.316,223.316,27600000.0
2006-11-02 11:08:00,223.322,223.322,223.27,223.275,43899999.0
2006-11-02 11:09:00,223.255,223.307,223.255,223.306,73200000.0
2006-11-02 11:10:00,223.313,223.336,223.302,223.33,47000001.0
2006-11-02 11:11:00,223.312,223.321,223.307,223.316,65000000.0
2006-11-02 11:12:00,223.332,223.336,223.317,223.332,65900000.0
2006-11-02 11:13:00,223.329,223.334,223.312,223.314,42500000.0
2006-11-02 11:14:00,223.322,223.343,223.322,223.328,56099999.0
2006-11-02 11:15:00,223.31,223.327,223.291,223.31,70300001.0
2006-11-02 11:16:00,223.324,223.352,223.324,223.348,27100000.0
2006-11-02 11:17:00,223.348,223.385,223.348,223.385,52600000.0
2006-11-02 11:18:00,223.367,223.372,223.358,223.358,14500000.0
2006-11-02 11:19:00,223.313,223.368,223.313,223.363,69399999.0
2006-11-02 11:20:00,223.358,223.369,223.339,223.342,52999999.0
2006-11-02 11:21:00,223.352,223.357,223.349,223.351,23600000.0
2006-11-02 11:22:00,223.346,223.365,223.326,223.359,57200000.0
2006-11-02 11:23:00,223.39,223.466,223.39,223.455,45500000.0
2006-11-02 11:24:00,223.472,223.506,223.472,223.503,28600000.0
2006-11-02 11:25:00,223.492,223.496,223.465,223.48,37100000.0
2006-11-02 11:26:00,223.494,223.508,223.479,223.505,25400000.0
2006-11-02 11:27:00,223.524,223.54,223.498,223.515,35200000.0
2006-11-02 11:28:00,223.504,223.504,223.484,223.498,48400000.0
2006-11-02 11:29:00,223.508,223.509,223.481,223.509,36700000.0
2006-11-02 11:30:00,223.509,223.523,223.491,223.51,66000001.0
2006-11-02 11:31:00,223.527,223.527,223.477,223.477,50300000.0
2006-11-02 11:32:00,223.455,223.483,223.442,223.448,43000000.0
2006-11-02 11:33:00,223.355,223.355,223.248,223.253,38600001.0
2006-11-02 11:34:00,223.226,223.283,223.226,223.254,60200000.0
2006-11-02 11:35:00,223.235,223.251,223.222,223.249,43099999.0
2006-11-02 11:36:00,223.249,223.313,223.249,223.269,62800000.0
2006-11-02 11:37:00,223.281,223.31,223.281,223.292,36200001.0
2006-11-02 11:38:00,223.268,223.268,223.197,223.197,38300000.0
2006-11-02 11:39:00,223.168,223.201,223.154,223.156,72200000.0
2006-11-02 11:40:00,223.113,223.113,222.965,222.965,58999999.0
2006-11-02 11:41:00,222.953,222.989,222.941,222.987,98600001.0
2006-11-02 11:42:00,222.989,223.005,222.979,223.005,40300000.0
2006-11-02 11:43:00,223.026,223.047,223.007,223.007,116299999.0
2006-11-02 11:44:00,223.028,223.028,222.966,222.989,60499999.0
2006-11-02 11:45:00,223.0,223.025,222.996,223.007,89799999.0
2006-11-02 11:46:00,223.019,223.029,222.991,222.998,64100000.0
2006-11-02 11:47:00,223.001,223.001,222.932,222.932,50900000.0
2006-11-02 11:48:00,222.936,222.97,222.936,222.965,41400000.0
2006-11-02 11:49:00,222.952,223.008,222.952,222.997,45900000.0
2006-11-02 11:50:00,222.978,222.978,222.941,222.941,34900000.0
2006-11-02 11:51:00,222.949,222.959,222.902,222.902,24500000.0
2006-11-02 11:52:00,222.901,222.932,222.898,222.898,37200000.0
2006-11-02 11:53:00,222.898,222.928,222.891,222.905,86100000.0
2006-11-02 11:54:00,222.92,222.933,222.878,222.911,43700000.0
2006-11-02 11:55:00,222.914,222.914,222.895,222.895,47099999.0
2006-11-02 11:56:00,222.906,222.908,222.875,222.908,49900000.0
2006-11-02 11:57:00,222.913,222.929,222.897,222.897,42600000.0
2006-11-02 11:58:00,222.924,222.932,222.862,222.862,65500001.0
2006-11-02 11:59:00,222.866,222.883,222.837,222.872,47799999.0
2006-11-02 12:00:00,222.89,222.905,222.875,222.905,36500000.0
2006-11-02 12:01:00,222.902,222.904,222.846,222.846,38600000.0
2006-11-02 12:02:00,222.832,222.832,222.795,222.795,43500000.0
2006-11-02 12:03:00,222.752,222.752,222.642,222.693,55699999.0
2006-11-02 12:04:00,222.694,222.702,222.672,222.672,24900000.0
2006-11-02 12:05:00,222.681,222.708,222.681,222.695,38800001.0
2006-11-02 12:06:00,222.726,222.759,222.722,222.722,41100000.0
2006-11-02 12:07:00,222.729,222.79,222.729,222.787,98899999.0
2006-11-02 12:08:00,222.791,222.812,222.781,222.792,59400000.0
2006-11-02 12:09:00,222.765,222.765,222.736,222.736,20400000.0
2006-11-02 12:10:00,222.738,222.755,222.722,222.754,37700000.0
2006-11-02 12:11:00,222.758,222.792,222.719,222.792,84900000.0
2006-11-02 12:12:00,222.807,222.816,222.801,222.816,39200000.0
2006-11-02 12:13:00,222.808,222.859,222.798,222.859,23100000.0
2006-11-02 12:14:00,222.856,222.876,222.848,222.863,68000000.0
2006-11-02 12:15:00,222.866,222.882,222.86,222.86,37900000.0
2006-11-02 12:16:00,222.853,222.887,222.844,222.88,66300000.0
2006-11-02 12:17:00,222.908,223.067,222.908,223.067,56200000.0
2006-11-02 12:18:00,223.086,223.093,223.026,223.026,49300000.0
2006-11-02 12:19:00,223.016,223.016,222.983,223.0,56200001.0
2006-11-02 12:20:00,223.004,223.025,222.998,222.998,33400000.0
2006-11-02 12:21:00,222.991,223.015,222.973,223.014,57100001.0
2006-11-02 12:22:00,223.031,223.035,222.972,222.972,41500000.0
2006-11-02 12:23:00,222.982,222.988,222.966,222.966,14000000.0
2006-11-02 12:24:00,222.934,222.965,222.934,222.965,18400000.0
2006-11-02 12:25:00,222.962,222.963,222.927,222.942,49200001.0
2006-11-02 12:26:00,222.946,222.956,222.933,222.955,47700000.0
2006-11-02 12:27:00,222.946,222.948,222.894,222.925,62300001.0
2006-11-02 12:28:00,222.949,222.949,222.933,222.937,38699999.0
2006-11-02 12:29:00,222.929,222.929,222.867,222.878,41700000.0
2006-11-02 12:30:00,222.88,222.937,222.88,222.937,47900000.0
2006-11-02 12:31:00,222.948,222.968,222.931,222.964,35600000.0
2006-11-02 12:32:00,222.978,223.014,222.978,223.014,55900000.0
2006-11-02 12:33:00,223.019,223.019,222.933,222.971,38800000.0
2006-11-02 12:34:00,222.999,223.015,222.98,223.015,49200000.0
2006-11-02 12:35:00,223.034,223.046,223.024,223.034,46599999.0
2006-11-02 12:36:00,223.026,223.05,223.018,223.018,70099999.0
2006-11-02 12:37:00,223.023,223.044,223.008,223.021,60300000.0
2006-11-02 12:38:00,223.024,223.028,223.0,223.005,123800002.0
2006-11-02 12:39:00,222.991,223.014,222.974,222.974,70900000.0
2006-11-02 12:40:00,222.965,222.965,222.932,222.949,27200000.0
2006-11-02 12:41:00,222.947,222.953,222.933,222.935,78000000.0
2006-11-02 12:42:00,222.948,222.969,222.934,222.934,54200000.0
2006-11-02 12:43:00,222.933,223.013,222.933,223.01,55500000.0
2006-11-02 12:44:00,222.992,223.003,222.956,222.96,36200000.0
2006-11-02 12:45:00,222.985,222.985,222.967,222.984,26400000.0
2006-11-02 12:46:00,222.983,222.997,222.964,222.964,26300000.0
2006-11-02 12:47:00,222.957,222.972,222.896,222.972,92500000.0
2006-11-02 12:48:00,222.978,223.017,222.978,223.01,55600000.0
2006-11-02 12:49:00,223.015,223.048,223.011,223.011,71700002.0
2006-11-02 12:50:00,223.01,223.018,223.004,223.009,43999999.0
2006-11-02 12:51:00,222.992,223.013,222.941,223.013,28000000.0
2006-11-02 12:52:00,223.004,223.021,222.98,222.993,62800000.0
2006-11-02 12:53:00,222.989,222.993,222.973,222.973,47999999.0
2006-11-02 12:54:00,223.02,223.048,223.016,223.048,79400001.0
2006-11-02 12:55:00,223.025,223.031,222.961,223.031,92000001.0
2006-11-02 12:56:00,223.027,223.034,223.015,223.027,28500000.0
2006-11-02 12:57:00,223.028,223.028,223.02,223.028,6800000.0
2006-11-02 12:58:00,223.024,223.028,223.008,223.012,41900000.0
2006-11-02 12:59:00,223.001,223.007,222.98,222.997,45100000.0
2006-11-02 13:00:00,222.995,223.011,222.995,223.0,70500000.0
2006-11-02 13:01:00,223.0,223.015,222.988,222.993,47500000.0
2006-11-02 13:02:00,222.992,223.041,222.992,223.041,87000000.0
2006-11-02 13:03:00,223.066,223.114,223.066,223.114,67800000.0
2006-11-02 13:04:00,223.122,223.136,223.107,223.121,69500000.0
2006-11-02 13:05:00,223.126,223.176,223.101,223.176,32900000.0
2006-11-02 13:06:00,223.172,223.227,223.165,223.188,102600000.0
2006-11-02 13:07:00,223.172,223.194,223.172,223.182,38699999.0
2006-11-02 13:08:00,223.178,223.194,223.168,223.17,21700000.0
2006-11-02 13:09:00,223.151,223.178,223.13,223.147,26800000.0
2006-11-02 13:10:00,223.154,223.188,223.154,223.183,41100000.0
2006-11-02 13:11:00,223.191,223.202,223.17,223.17,40600000.0
2006-11-02 13:12:00,223.154,223.165,223.138,223.153,31000000.0
2006-11-02 13:13:00,223.149,223.198,223.149,223.19,19800000.0
2006-11-02 13:14:00,223.206,223.216,223.19,223.215,91600000.0
2006-11-02 13:15:00,223.197,223.21,223.192,223.195,52000001.0
2006-11-02 13:16:00,223.184,223.184,223.158,223.158,61500001.0
2006-11-02 13:17:00,223.156,223.177,223.156,223.177,37900001.0
2006-11-02 13:18:00,223.193,223.193,223.12,223.13,48000000.0
2006-11-02 13:19:00,223.179,223.201,223.169,223.176,56100001.0
2006-11-02 13:20:00,223.192,223.192,223.117,223.157,120699999.0
2006-11-02 13:21:00,223.169,223.183,223.138,223.158,67200001.0
2006-11-02 13:22:00,223.16,223.164,223.155,223.16,33600000.0
2006-11-02 13:23:00,223.194,223.194,223.158,223.176,86100000.0
2006-11-02 13:24:00,223.187,223.187,223.166,223.183,64100000.0
2006-11-02 13:25:00,223.171,223.202,223.171,223.181,96100000.0
2006-11-02 13:26:00,223.17,223.176,223.143,223.146,52700000.0
2006-11-02 13:27:00,223.13,223.194,223.117,223.192,64000000.0
2006-11-02 13:28:00,223.183,223.202,223.154,223.202,50900000.0
2006-11-02 13:29:00,223.174,223.209,223.16,223.209,96800001.0
2006-11-02 13:30:00,223.201,223.213,223.197,223.205,42300000.0
2006-11-02 13:31:00,223.213,223.222,223.206,223.213,30100000.0
2006-11-02 13:32:00,223.203,223.231,223.203,223.226,51700000.0
2006-11-02 13:33:00,223.251,223.276,223.237,223.275,81500001.0
2006-11-02 13:34:00,223.27,223.274,223.262,223.262,34700000.0
2006-11-02 13:35:00,223.257,223.257,223.233,223.233,76800001.0
2006-11-02 13:36:00,223.235,223.243,223.226,223.226,26900000.0
2006-11-02 13:37:00,223.226,223.255,223.221,223.255,67200000.0
2006-11-02 13:38:00,223.256,223.28,223.242,223.266,58200000.0
2006-11-02 13:39:00,223.289,223.345,223.271,223.345,59500000.0
2006-11-02 13:40:00,223.333,223.353,223.314,223.324,74800002.0
2006-11-02 13:41:00,223.32,223.32,223.285,223.292,23300000.0
2006-11-02 13:42:00,223.272,223.272,223.225,223.254,54099999.0
2006-11-02 13:43:00,223.264,223.264,223.192,223.192,57500000.0
2006-11-02 13:44:00,223.176,223.176,223.136,223.156,73099999.0
2006-11-02 13:45:00,223.156,223.171,223.149,223.171,62000000.0
2006-11-02 13:46:00,223.174,223.186,223.174,223.179,46600000.0
2006-11-02 13:47:00,223.18,223.18,223.125,223.15,53300000.0
2006-11-02 13:48:00,223.15,223.15,223.101,223.12,78200001.0
2006-11-02 13:49:00,223.13,223.138,223.103,223.138,40900000.0
2006-11-02 13:50:00,223.13,223.13,223.075,223.093,33600000.0
2006-11-02 13:51:00,223.123,223.123,223.108,223.111,40999999.0
2006-11-02 13:52:00,223.104,223.104,223.097,223.099,15500000.0
2006-11-02 13:53:00,223.089,223.12,223.089,223.109,50300000.0
2006-11-02 13:54:00,223.07,223.094,223.064,223.073,61300000.0
2006-11-02 13:55:00,223.05,223.053,223.034,223.053,54399998.0
2006-11-02 13:56:00,223.052,223.067,223.03,223.052,42700000.0
2006-11-02 13:57:00,223.072,223.072,223.01,223.018,28700000.0
2006-11-02 13:58:00,223.067,223.067,223.035,223.05,24100000.0
2006-11-02 13:59:00,223.047,223.073,223.047,223.072,51400000.0
2006-11-02 14:00:00,223.064,223.087,223.062,223.066,46300000.0
2006-11-02 14:01:00,223.052,223.052,223.021,223.028,19500000.0
2006-11-02 14:02:00,223.021,223.027,223.002,223.026,41400001.0
2006-11-02 14:03:00,223.012,223.023,222.979,223.015,41800000.0
2006-11-02 14:04:00,223.008,223.009,222.969,222.975,30300000.0
2006-11-02 14:05:00,222.957,222.969,222.943,222.969,23500000.0
2006-11-02 14:06:00,222.945,222.962,222.929,222.958,71699999.0
2006-11-02 14:07:00,222.974,222.974,222.946,222.946,15400000.0
2006-11-02 14:08:00,222.936,222.972,222.935,222.972,56000000.0
2006-11-02 14:09:00,222.964,222.97,222.953,222.965,33799999.0
2006-11-02 14:10:00,222.975,223.024,222.975,222.991,23300000.0
2006-11-02 14:11:00,222.964,222.976,222.962,222.963,59200001.0
2006-11-02 14:12:00,222.961,222.978,222.961,222.971,45000000.0
2006-11-02 14:13:00,222.96,222.993,222.934,222.993,50200000.0
2006-11-02 14:14:00,222.981,223.017,222.956,223.017,66100000.0
2006-11-02 14:15:00,223.026,223.043,222.979,223.043,30500000.0
2006-11-02 14:16:00,223.073,223.073,223.035,223.042,53700000.0
2006-11-02 14:17:00,223.049,223.067,223.04,223.048,61699999.0
2006-11-02 14:18:00,223.034,223.075,223.015,223.075,44900000.0
2006-11-02 14:19:00,223.063,223.071,223.048,223.058,51300000.0
2006-11-02 14:20:00,223.057,223.066,223.012,223.054,77000001.0
2006-11-02 14:21:00,223.054,223.063,223.051,223.058,93900001.0
2006-11-02 14:22:00,223.05,223.064,223.044,223.053,97100000.0
2006-11-02 14:23:00,223.055,223.062,223.046,223.062,26400000.0
2006-11-02 14:24:00,223.063,223.063,223.02,223.02,16900000.0
2006-11-02 14:25:00,223.032,223.046,223.032,223.04,36300000.0
2006-11-02 14:26:00,223.028,223.043,223.008,223.034,11100000.0
2006-11-02 14:27:00,223.053,223.095,223.046,223.095,59900000.0
2006-11-02 14:28:00,223.065,223.065,223.008,223.008,31700000.0
2006-11-02 14:29:00,222.979,223.01,222.979,223.003,40200000.0
2006-11-02 14:30:00,222.983,223.011,222.983,223.005,74999999.0
2006-11-02 14:31:00,223.017,223.017,222.999,222.999,45900000.0
2006-11-02 14:32:00,223.016,223.045,223.016,223.022,21400000.0
2006-11-02 14:33:00,223.011,223.035,222.995,223.013,55900000.0
2006-11-02 14:34:00,223.028,223.028,222.997,222.997,33900001.0
2006-11-02 14:35:00,223.02,223.028,222.985,222.985,34100000.0
2006-11-02 14:36:00,222.963,222.986,222.939,222.986,43200000.0
2006-11-02 14:37:00,222.983,223.031,222.97,223.005,45299999.0
2006-11-02 14:38:00,223.016,223.049,223.016,223.049,26000000.0
2006-11-02 14:39:00,223.04,223.04,222.988,222.988,43500000.0
2006-11-02 14:40:00,223.006,223.039,223.006,223.015,19900000.0
2006-11-02 14:41:00,223.018,223.029,223.006,223.012,75799999.0
2006-11-02 14:42:00,223.001,223.001,222.979,222.989,18100000.0
2006-11-02 14:43:00,222.98,222.988,222.97,222.97,42900000.0
2006-11-02 14:44:00,222.974,222.974,222.953,222.953,30299999.0
2006-11-02 14:45:00,222.945,222.949,222.904,222.926,47000000.0
2006-11-02 14:46:00,222.917,222.94,222.915,222.925,74399999.0
2006-11-02 14:47:00,222.917,222.95,222.896,222.947,32400000.0
2006-11-02 14:48:00,222.938,222.98,222.938,222.959,27000000.0
2006-11-02 14:49:00,222.958,223.008,222.958,223.008,23400000.0
2006-11-02 14:50:00,222.988,223.009,222.979,222.998,17600000.0
2006-11-02 14:51:00,223.0,223.033,222.999,223.033,56700000.0
2006-11-02 14:52:00,223.03,223.03,222.988,223.005,51700000.0
2006-11-02 14:53:00,223.013,223.042,223.013,223.035,27300000.0
2006-11-02 14:54:00,223.043,223.096,223.043,223.075,30400000.0
2006-11-02 14:55:00,223.068,223.068,223.038,223.043,58100000.0
2006-11-02 14:56:00,223.05,223.068,223.033,223.058,57900000.0
2006-11-02 14:57:00,223.071,223.103,223.071,223.083,21200000.0
2006-11-02 14:58:00,223.08,223.089,223.058,223.087,79000000.0
2006-11-02 14:59:00,223.08,223.094,223.066,223.066,30900000.0
2006-11-02 15:00:00,223.049,223.067,223.026,223.043,48400000.0
2006-11-02 15:01:00,223.08,223.105,223.054,223.105,42600000.0
2006-11-02 15:02:00,223.121,223.18,223.121,223.18,55300000.0
2006-11-02 15:03:00,223.193,223.222,223.177,223.19,23400000.0
2006-11-02 15:04:00,223.19,223.22,223.19,223.22,34100000.0
2006-11-02 15:05:00,223.214,223.257,223.213,223.24,52800001.0
2006-11-02 15:06:00,223.227,223.227,223.167,223.167,35800000.0
2006-11-02 15:07:00,223.179,223.2,223.173,223.181,47300000.0
2006-11-02 15:08:00,223.192,223.197,223.169,223.17,53000001.0
2006-11-02 15:09:00,223.179,223.185,223.138,223.138,37800000.0
2006-11-02 15:10:00,223.128,223.148,223.111,223.148,39200000.0
2006-11-02 15:11:00,223.162,223.204,223.162,223.204,37700000.0
2006-11-02 15:12:00,223.195,223.199,223.169,223.18,31500000.0
2006-11-02 15:13:00,223.169,223.226,223.169,223.204,35900000.0
2006-11-02 15:14:00,223.213,223.248,223.213,223.248,44200000.0
2006-11-02 15:15:00,223.248,223.248,223.214,223.22,52500000.0
2006-11-02 15:16:00,223.221,223.221,223.2,223.201,31500000.0
2006-11-02 15:17:00,223.209,223.242,223.209,223.238,52900000.0
2006-11-02 15:18:00,223.243,223.279,223.243,223.278,35100000.0
2006-11-02 15:19:00,223.29,223.29,223.277,223.287,37500000.0
2006-11-02 15:20:00,223.281,223.295,223.28,223.295,29200000.0
2006-11-02 15:21:00,223.272,223.303,223.265,223.283,48300000.0
2006-11-02 15:22:00,223.26,223.287,223.26,223.279,75400000.0
2006-11-02 15:23:00,223.264,223.3,223.257,223.3,22800000.0
2006-11-02 15:24:00,223.288,223.288,223.243,223.243,62300000.0
2006-11-02 15:25:00,223.249,223.253,223.227,223.227,60500001.0
2006-11-02 15:26:00,223.23,223.239,223.16,223.219,43900000.0
2006-11-02 15:27:00,223.262,223.262,223.219,223.22,25300000.0
2006-11-02 15:28:00,223.243,223.273,223.243,223.273,68999999.0
2006-11-02 15:29:00,223.265,223.293,223.261,223.279,42600000.0
2006-11-02 15:30:00,223.207,223.319,223.185,223.245,66900000.0
2006-11-02 15:31:00,223.238,223.291,223.238,223.252,61799999.0
2006-11-02 15:32:00,223.278,223.351,223.278,223.332,25200000.0
2006-11-02 15:33:00,223.334,223.359,223.334,223.359,14200000.0
2006-11-02 15:34:00,223.386,223.386,223.34,223.355,65000000.0
2006-11-02 15:35:00,223.364,223.368,223.319,223.319,68200000.0
2006-11-02 15:36:00,223.328,223.328,223.278,223.286,45000000.0
2006-11-02 15:37:00,223.288,223.333,223.269,223.333,37300000.0
2006-11-02 15:38:00,223.344,223.344,223.323,223.323,82399999.0
2006-11-02 15:39:00,223.315,223.364,223.311,223.331,74500000.0
2006-11-02 15:40:00,223.333,223.356,223.333,223.341,27600000.0
2006-11-02 15:41:00,223.346,223.356,223.321,223.334,72399999.0
2006-11-02 15:42:00,223.342,223.355,223.329,223.329,16400000.0
2006-11-02 15:43:00,223.331,223.34,223.319,223.34,69700000.0
2006-11-02 15:44:00,223.34,223.363,223.33,223.33,54900001.0
2006-11-02 15:45:00,223.313,223.325,223.292,223.292,50300000.0
2006-11-02 15:46:00,223.307,223.321,223.285,223.31,63100000.0
2006-11-02 15:47:00,223.297,223.304,223.277,223.277,54200000.0
2006-11-02 15:48:00,223.275,223.303,223.268,223.303,22100000.0
2006-11-02 15:49:00,223.317,223.327,223.306,223.327,55600000.0
2006-11-02 15:50:00,223.326,223.326,223.285,223.31,56000000.0
2006-11-02 15:51:00,223.315,223.336,223.313,223.313,45100000.0
2006-11-02 15:52:00,223.319,223.347,223.319,223.325,34000000.0
2006-11-02 15:53:00,223.344,223.344,223.295,223.295,29200000.0
2006-11-02 15:54:00,223.294,223.326,223.274,223.325,55400001.0
2006-11-02 15:55:00,223.314,223.323,223.288,223.323,48800000.0
2006-11-02 15:56:00,223.318,223.318,223.289,223.302,68500000.0
2006-11-02 15:57:00,223.307,223.334,223.307,223.323,64500001.0
2006-11-02 15:58:00,223.329,223.336,223.305,223.305,32700000.0
2006-11-02 15:59:00,223.327,223.328,223.303,223.307,32900000.0
2006-11-02 16:00:00,223.307,223.359,223.307,223.353,60499999.0
2006-11-02 16:01:00,223.344,223.375,223.326,223.333,69700000.0
2006-11-02 16:02:00,223.313,223.361,223.313,223.353,14400000.0
2006-11-02 16:03:00,223.354,223.395,223.354,223.395,39300000.0
2006-11-02 16:04:00,223.4,223.4,223.317,223.317,68600000.0
2006-11-02 16:05:00,223.328,223.344,223.328,223.33,31500000.0
2006-11-02 16:06:00,223.358,223.387,223.358,223.385,48200001.0
2006-11-02 16:07:00,223.388,223.411,223.388,223.398,51700000.0
2006-11-02 16:08:00,223.398,223.403,223.381,223.398,44600000.0
2006-11-02 16:09:00,223.384,223.384,223.361,223.38,62500000.0
2006-11-02 16:10:00,223.351,223.369,223.314,223.369,46900000.0
2006-11-02 16:11:00,223.291,223.418,223.291,223.418,43900000.0
2006-11-02 16:12:00,223.455,223.456,223.429,223.444,66200001.0
2006-11-02 16:13:00,223.443,223.467,223.437,223.462,59500000.0
2006-11-02 16:14:00,223.437,223.46,223.432,223.46,16400000.0
2006-11-02 16:15:00,223.477,223.481,223.452,223.452,48400001.0
2006-11-02 16:16:00,223.421,223.469,223.418,223.45,66400000.0
2006-11-02 16:17:00,223.445,223.491,223.445,223.491,50200000.0
2006-11-02 16:18:00,223.483,223.487,223.464,223.464,34000000.0
2006-11-02 16:19:00,223.478,223.478,223.416,223.416,44400000.0
2006-11-02 16:20:00,223.406,223.406,223.384,223.387,52200001.0
2006-11-02 16:21:00,223.375,223.39,223.352,223.352,46400001.0
2006-11-02 16:22:00,223.353,223.366,223.336,223.336,87500000.0
2006-11-02 16:23:00,223.332,223.365,223.33,223.332,60800000.0
2006-11-02 16:24:00,223.318,223.327,223.297,223.327,63000001.0
2006-11-02 16:25:00,223.338,223.373,223.331,223.373,49200000.0
2006-11-02 16:26:00,223.356,223.356,223.314,223.331,32700000.0
2006-11-02 16:27:00,223.329,223.344,223.318,223.318,45000000.0
2006-11-02 16:28:00,223.313,223.353,223.313,223.353,35100000.0
2006-11-02 16:29:00,223.367,223.371,223.348,223.371,83100000.0
2006-11-02 16:30:00,223.364,223.389,223.357,223.389,74500000.0
2006-11-02 16:31:00,223.368,223.368,223.336,223.35,46800000.0
2006-11-02 16:32:00,223.33,223.346,223.278,223.346,62100001.0
2006-11-02 16:33:00,223.357,223.366,223.346,223.363,51599999.0
2006-11-02 16:34:00,223.348,223.399,223.348,223.399,50200000.0
2006-11-02 16:35:00,223.41,223.411,223.376,223.376,39300000.0
2006-11-02 16:36:00,223.377,223.39,223.355,223.355,101200001.0
2006-11-02 16:37:00,223.342,223.357,223.324,223.352,69700002.0
2006-11-02 16:38:00,223.346,223.356,223.333,223.333,63000000.0
2006-11-02 16:39:00,223.327,223.364,223.303,223.364,63700000.0
2006-11-02 16:40:00,223.388,223.419,223.388,223.397,15200000.0
2006-11-02 16:41:00,223.402,223.409,223.346,223.346,45300000.0
2006-11-02 16:42:00,223.36,223.371,223.341,223.345,33600000.0
2006-11-02 16:43:00,223.341,223.341,223.292,223.292,75099998.0
2006-11-02 16:44:00,223.308,223.333,223.308,223.321,51500000.0
2006-11-02 16:45:00,223.314,223.329,223.305,223.325,89300000.0
2006-11-02 16:46:00,223.321,223.342,223.32,223.32,37200000.0
2006-11-02 16:47:00,223.327,223.327,223.31,223.327,54100001.0
2006-11-02 16:48:00,223.33,223.339,223.281,223.281,54100000.0
2006-11-02 16:49:00,223.337,223.337,223.304,223.318,59699999.0
2006-11-02 16:50:00,223.314,223.338,223.305,223.317,92000000.0
2006-11-02 16:51:00,223.327,223.344,223.326,223.329,78500001.0
2006-11-02 16:52:00,223.318,223.373,223.312,223.373,32400000.0
2006-11-02 16:53:00,223.349,223.363,223.329,223.337,65300000.0
2006-11-02 16:54:00,223.312,223.368,223.309,223.359,56900000.0
2006-11-02 16:55:00,223.356,223.388,223.356,223.388,50500000.0
2006-11-02 16:56:00,223.394,223.414,223.39,223.4,49200000.0
2006-11-02 16:57:00,223.399,223.402,223.388,223.391,38800000.0
2006-11-02 16:58:00,223.401,223.401,223.36,223.36,70700000.0
2006-11-02 16:59:00,223.355,223.405,223.355,223.398,89400000.0
2006-11-02 17:00:00,223.399,223.406,223.376,223.396,68600000.0
2006-11-02 17:01:00,223.395,223.41,223.353,223.353,48600000.0
2006-11-02 17:02:00,223.367,223.392,223.347,223.382,33600000.0
2006-11-02 17:03:00,223.395,223.422,223.395,223.409,84900000.0
2006-11-02 17:04:00,223.418,223.418,223.348,223.37,53400001.0
2006-11-02 17:05:00,223.378,223.405,223.355,223.355,72500000.0
2006-11-02 17:06:00,223.381,223.406,223.381,223.405,61700000.0
2006-11-02 17:07:00,223.399,223.411,223.387,223.399,47600000.0
2006-11-02 17:08:00,223.397,223.431,223.397,223.43,51800000.0
2006-11-02 17:09:00,223.428,223.434,223.414,223.426,56700000.0
2006-11-02 17:10:00,223.422,223.422,223.388,223.388,60900000.0
2006-11-02 17:11:00,223.387,223.395,223.378,223.39,64499999.0
2006-11-02 17:12:00,223.389,223.409,223.389,223.407,68300000.0
2006-11-02 17:13:00,223.418,223.435,223.41,223.427,33700000.0
2006-11-02 17:14:00,223.43,223.444,223.415,223.433,32700000.0
2006-11-02 17:15:00,223.434,223.443,223.406,223.443,38200000.0
2006-11-02 17:16:00,223.422,223.446,223.418,223.43,57800000.0
2006-11-02 17:17:00,223.407,223.407,223.362,223.362,24500000.0
2006-11-02 17:18:00,223.401,223.419,223.4,223.4,28400000.0
2006-11-02 17:19:00,223.425,223.425,223.391,223.391,78300002.0
2006-11-02 17:20:00,223.382,223.428,223.378,223.423,73000001.0
2006-11-02 17:21:00,223.452,223.452,223.382,223.432,55300000.0
2006-11-02 17:22:00,223.423,223.467,223.417,223.454,35200000.0
2006-11-02 17:23:00,223.459,223.459,223.428,223.445,55399999.0
2006-11-02 17:24:00,223.452,223.466,223.43,223.43,17100000.0
2006-11-02 17:25:00,223.421,223.43,223.401,223.421,50500000.0
2006-11-02 17:26:00,223.424,223.448,223.423,223.428,72300000.0
2006-11-02 17:27:00,223.427,223.446,223.416,223.421,44600000.0
2006-11-02 17:28:00,223.401,223.415,223.381,223.395,64900000.0
2006-11-02 17:29:00,223.402,223.404,223.375,223.375,65700000.0
2006-11-02 17:30:00,223.355,223.38,223.35,223.366,44500000.0
2006-11-02 17:31:00,223.363,223.401,223.363,223.393,22700000.0
2006-11-02 17:32:00,223.367,223.381,223.34,223.379,70199999.0
2006-11-02 17:33:00,223.383,223.402,223.368,223.372,46400000.0
2006-11-02 17:34:00,223.37,223.376,223.349,223.359,43900000.0
2006-11-02 17:35:00,223.35,223.373,223.344,223.373,52600000.0
2006-11-02 17:36:00,223.382,223.389,223.371,223.383,43300000.0
2006-11-02 17:37:00,223.363,223.363,223.331,223.358,28300000.0
2006-11-02 17:38:00,223.352,223.382,223.352,223.379,67000000.0
2006-11-02 17:39:00,223.363,223.363,223.34,223.36,43099999.0
2006-11-02 17:40:00,223.359,223.361,223.348,223.348,54900000.0
2006-11-02 17:41:00,223.362,223.372,223.344,223.344,53800000.0
2006-11-02 17:42:00,223.346,223.346,223.326,223.333,60800000.0
2006-11-02 17:43:00,223.333,223.338,223.32,223.32,27800000.0
2006-11-02 17:44:00,223.317,223.335,223.317,223.33,20200000.0
2006-11-02 17:45:00,223.334,223.334,223.309,223.31,39100000.0
2006-11-02 17:46:00,223.279,223.318,223.253,223.294,48300000.0
2006-11-02 17:47:00,223.311,223.311,223.287,223.302,54800000.0
2006-11-02 17:48:00,223.306,223.316,223.294,223.3,68400000.0
2006-11-02 17:49:00,223.313,223.313,223.285,223.285,55500000.0
2006-11-02 17:50:00,223.258,223.298,223.239,223.272,64700001.0
2006-11-02 17:51:00,223.268,223.34,223.256,223.325,51400000.0
2006-11-02 17:52:00,223.36,223.374,223.36,223.373,28600000.0
2006-11-02 17:53:00,223.356,223.391,223.356,223.378,18200000.0
2006-11-02 17:54:00,223.36,223.379,223.355,223.362,41100000.0
2006-11-02 17:55:00,223.352,223.363,223.332,223.345,56800000.0
2006-11-02 17:56:00,223.344,223.349,223.318,223.335,53600000.0
2006-11-02 17:57:00,223.33,223.351,223.322,223.344,37099999.0
2006-11-02 17:58:00,223.331,223.349,223.303,223.316,44000000.0
2006-11-02 17:59:00,223.334,223.339,223.294,223.317,81900001.0
2006-11-02 18:00:00,223.325,223.353,223.31,223.343,48299999.0
2006-11-02 18:01:00,223.368,223.378,223.335,223.356,583100003.0
2006-11-02 18:02:00,223.365,223.395,223.347,223.369,727699998.0
2006-11-02 18:03:00,223.386,223.414,223.372,223.392,658299999.0
2006-11-02 18:04:00,223.402,223.41,223.37,223.375,474200001.0
2006-11-02 18:05:00,223.389,223.389,223.353,223.381,657600000.0
2006-11-02 18:06:00,223.369,223.411,223.368,223.404,698899997.0
2006-11-02 18:07:00,223.417,223.439,223.369,223.42,792299998.0
2006-11-02 18:08:00,223.421,223.456,223.407,223.456,621399998.0
2006-11-02 18:09:00,223.447,223.447,223.35,223.402,483700003.0
2006-11-02 18:10:00,223.413,223.46,223.412,223.451,458500001.0
2006-11-02 18:11:00,223.44,223.459,223.413,223.45,320100000.0
2006-11-02 18:12:00,223.457,223.488,223.457,223.48,257500001.0
2006-11-02 18:13:00,223.479,223.494,223.462,223.462,491200000.0
2006-11-02 18:14:00,223.467,223.468,223.431,223.441,664199999.0
2006-11-02 18:15:00,223.46,223.474,223.441,223.444,703299999.0
2006-11-02 18:16:00,223.44,223.466,223.418,223.434,789100001.0
2006-11-02 18:17:00,223.435,223.439,223.398,223.41,239299997.0
2006-11-02 18:18:00,223.433,223.446,223.41,223.423,417599997.0
2006-11-02 18:19:00,223.413,223.436,223.381,223.432,475200000.0
2006-11-02 18:20:00,223.441,223.447,223.393,223.403,476600000.0
2006-11-02 18:21:00,223.356,223.408,223.335,223.38,639200001.0
2006-11-02 18:22:00,223.392,223.421,223.375,223.391,526299998.0
2006-11-02 18:23:00,223.401,223.401,223.336,223.389,712300003.0
2006-11-02 18:24:00,223.383,223.416,223.38,223.393,563800001.0
2006-11-02 18:25:00,223.403,223.423,223.386,223.416,556600003.0
2006-11-02 18:26:00,223.434,223.454,223.41,223.451,385799999.0
2006-11-02 18:27:00,223.462,223.476,223.438,223.46,365500000.0
2006-11-02 18:28:00,223.459,223.461,223.412,223.412,348800000.0
2006-11-02 18:29:00,223.416,223.447,223.405,223.447,418000002.0
2006-11-02 18:30:00,223.457,223.459,223.386,223.45,312000000.0
2006-11-02 18:31:00,223.463,223.468,223.428,223.468,327200000.0
2006-11-02 18:32:00,223.44,223.459,223.403,223.42,520300000.0
2006-11-02 18:33:00,223.445,223.463,223.425,223.448,434400002.0
2006-11-02 18:34:00,223.461,223.486,223.439,223.441,494400000.0
2006-11-02 18:35:00,223.412,223.445,223.378,223.378,448100000.0
2006-11-02 18:36:00,223.38,223.419,223.371,223.371,309600000.0
2006-11-02 18:37:00,223.385,223.395,223.323,223.371,147500001.0
2006-11-02 18:38:00,223.385,223.421,223.384,223.415,140200001.0
2006-11-02 18:39:00,223.415,223.423,223.375,223.408,141600001.0
2006-11-02 18:40:00,223.4,223.428,223.382,223.4,235199998.0
2006-11-02 18:41:00,223.381,223.404,223.381,223.388,374500001.0
2006-11-02 18:42:00,223.391,223.419,223.379,223.394,231199999.0
2006-11-02 18:43:00,223.388,223.433,223.388,223.417,140600001.0
2006-11-02 18:44:00,223.432,223.44,223.412,223.436,295300000.0
2006-11-02 18:45:00,223.44,223.453,223.403,223.428,192899999.0
2006-11-02 18:46:00,223.411,223.415,223.331,223.377,137200001.0
2006-11-02 18:47:00,223.369,223.415,223.369,223.415,105700000.0
2006-11-02 18:48:00,223.426,223.43,223.391,223.43,172699999.0
2006-11-02 18:49:00,223.428,223.428,223.384,223.428,159700001.0
2006-11-02 18:50:00,223.433,223.453,223.406,223.453,257400000.0
2006-11-02 18:51:00,223.457,223.457,223.396,223.443,185799999.0
2006-11-02 18:52:00,223.458,223.458,223.421,223.438,335699999.0
2006-11-02 18:53:00,223.443,223.458,223.396,223.428,224099999.0
2006-11-02 18:54:00,223.452,223.452,223.429,223.44,222400001.0
2006-11-02 18:55:00,223.449,223.485,223.408,223.472,183099999.0
2006-11-02 18:56:00,223.497,223.499,223.458,223.482,54700000.0
2006-11-02 18:57:00,223.522,223.522,223.5,223.51,180100000.0
2006-11-02 18:58:00,223.526,223.529,223.507,223.517,327200003.0
2006-11-02 18:59:00,223.485,223.555,223.471,223.531,333599998.0
2006-11-02 19:00:00,223.531,223.559,223.519,223.543,61000000.0
2006-11-02 19:01:00,223.548,223.574,223.545,223.558,94100000.0
2006-11-02 19:02:00,223.563,223.583,223.549,223.549,225600000.0
2006-11-02 19:03:00,223.546,223.57,223.546,223.568,264100000.0
2006-11-02 19:04:00,223.557,223.576,223.541,223.576,177900000.0
2006-11-02 19:05:00,223.572,223.58,223.54,223.561,143400000.0
2006-11-02 19:06:00,223.561,223.59,223.552,223.573,389400000.0
2006-11-02 19:07:00,223.563,223.576,223.498,223.531,366099999.0
2006-11-02 19:08:00,223.524,223.554,223.504,223.527,290000000.0
2006-11-02 19:09:00,223.54,223.544,223.522,223.523,100300000.0
2006-11-02 19:10:00,223.521,223.522,223.503,223.52,81900000.0
2006-11-02 19:11:00,223.505,223.527,223.489,223.507,27200000.0
2006-11-02 19:12:00,223.506,223.526,223.49,223.525,80500000.0
2006-11-02 19:13:00,223.528,223.549,223.528,223.531,188900001.0
2006-11-02 19:14:00,223.537,223.565,223.536,223.542,268900002.0
2006-11-02 19:15:00,223.54,223.54,223.51,223.521,343400001.0
2006-11-02 19:16:00,223.52,223.52,223.468,223.511,41500000.0
2006-11-02 19:17:00,223.539,223.543,223.502,223.518,136500000.0
2006-11-02 19:18:00,223.523,223.523,223.461,223.486,189999999.0
2006-11-02 19:19:00,223.478,223.48,223.441,223.443,222300001.0
2006-11-02 19:20:00,223.44,223.457,223.414,223.457,179099998.0
2006-11-02 19:21:00,223.438,223.48,223.406,223.48,147299999.0
2006-11-02 19:22:00,223.478,223.491,223.442,223.491,124500001.0
2006-11-02 19:23:00,223.493,223.502,223.465,223.482,452800000.0
2006-11-02 19:24:00,223.485,223.5,223.483,223.498,84599999.0
2006-11-02 19:25:00,223.486,223.496,223.437,223.496,183200000.0
2006-11-02 19:26:00,223.513,223.547,223.513,223.536,433499999.0
2006-11-02 19:27:00,223.529,223.547,223.529,223.53,282699997.0
2006-11-02 19:28:00,223.47,223.512,223.47,223.511,180100000.0
2006-11-02 19:29:00,223.521,223.54,223.521,223.536,34700000.0
2006-11-02 19:30:00,223.53,223.544,223.523,223.523,233300001.0
2006-11-02 19:31:00,223.515,223.572,223.5,223.572,173500001.0
2006-11-02 19:32:00,223.576,223.578,223.546,223.567,410799999.0
2006-11-02 19:33:00,223.57,223.574,223.539,223.547,148700000.0
2006-11-02 19:34:00,223.548,223.559,223.539,223.55,280100001.0
2006-11-02 19:35:00,223.544,223.572,223.53,223.572,270399999.0
2006-11-02 19:36:00,223.576,223.576,223.536,223.571,222700000.0
2006-11-02 19:37:00,223.572,223.575,223.518,223.568,67600000.0
2006-11-02 19:38:00,223.587,223.602,223.545,223.577,167100000.0
2006-11-02 19:39:00,223.585,223.614,223.565,223.577,200700001.0
2006-11-02 19:40:00,223.589,223.608,223.583,223.598,244299999.0
2006-11-02 19:41:00,223.611,223.633,223.591,223.606,326700002.0
2006-11-02 19:42:00,223.61,223.648,223.61,223.643,246000001.0
2006-11-02 19:43:00,223.657,223.659,223.588,223.588,83900000.0
2006-11-02 19:44:00,223.622,223.654,223.563,223.607,152700001.0
2006-11-02 19:45:00,223.604,223.606,223.582,223.597,161400000.0
2006-11-02 19:46:00,223.6,223.623,223.558,223.59,150900001.0
2006-11-02 19:47:00,223.612,223.615,223.592,223.605,49800000.0
2006-11-02 19:48:00,223.583,223.599,223.562,223.586,182899999.0
2006-11-02 19:49:00,223.594,223.611,223.592,223.6,189900001.0
2006-11-02 19:50:00,223.6,223.627,223.6,223.608,135200000.0
2006-11-02 19:51:00,223.605,223.62,223.599,223.619,142699999.0
2006-11-02 19:52:00,223.62,223.62,223.601,223.602,166500000.0
2006-11-02 19:53:00,223.6,223.6,223.565,223.566,187100000.0
2006-11-02 19:54:00,223.555,223.561,223.504,223.545,174899999.0
2006-11-02 19:55:00,223.556,223.562,223.509,223.559,31300000.0
2006-11-02 19:56:00,223.56,223.57,223.516,223.542,128300000.0
2006-11-02 19:57:00,223.571,223.571,223.517,223.55,168000002.0
2006-11-02 19:58:00,223.558,223.561,223.519,223.519,297200000.0
2006-11-02 19:59:00,223.52,223.531,223.507,223.514,236899998.0
2006-11-02 20:00:00,223.516,223.522,223.498,223.513,100500001.0
2006-11-02 20:01:00,223.508,223.517,223.49,223.511,109800000.0
2006-11-02 20:02:00,223.521,223.554,223.521,223.533,147400001.0
2006-11-02 20:03:00,223.52,223.56,223.495,223.56,98400000.0
2006-11-02 20:04:00,223.571,223.582,223.564,223.582,131799999.0
2006-11-02 20:05:00,223.582,223.604,223.566,223.576,148000000.0
2006-11-02 20:06:00,223.568,223.571,223.532,223.567,314599999.0
2006-11-02 20:07:00,223.597,223.603,223.584,223.593,180100000.0
2006-11-02 20:08:00,223.598,223.635,223.598,223.602,113100000.0
2006-11-02 20:09:00,223.6,223.606,223.551,223.566,148599999.0
2006-11-02 20:10:00,223.564,223.621,223.561,223.583,132600000.0
2006-11-02 20:11:00,223.595,223.621,223.556,223.587,292900002.0
2006-11-02 20:12:00,223.587,223.601,223.561,223.583,489499998.0
2006-11-02 20:13:00,223.588,223.59,223.566,223.59,202700001.0
2006-11-02 20:14:00,223.591,223.602,223.545,223.586,199000000.0
2006-11-02 20:15:00,223.589,223.602,223.539,223.539,284200001.0
2006-11-02 20:16:00,223.577,223.587,223.532,223.558,231300001.0
2006-11-02 20:17:00,223.534,223.575,223.53,223.564,42200000.0
2006-11-02 20:18:00,223.596,223.596,223.547,223.547,176399999.0
2006-11-02 20:19:00,223.59,223.59,223.533,223.533,134200001.0
2006-11-02 20:20:00,223.542,223.607,223.542,223.592,316900002.0
2006-11-02 20:21:00,223.593,223.595,223.576,223.58,144900000.0
2006-11-02 20:22:00,223.523,223.584,223.523,223.579,248600002.0
2006-11-02 20:23:00,223.58,223.611,223.579,223.588,178899999.0
2006-11-02 20:24:00,223.583,223.594,223.536,223.577,130500001.0
2006-11-02 20:25:00,223.57,223.594,223.529,223.529,267600000.0
2006-11-02 20:26:00,223.513,223.533,223.451,223.533,350000002.0
2006-11-02 20:27:00,223.535,223.539,223.504,223.539,173300000.0
2006-11-02 20:28:00,223.524,223.525,223.444,223.514,402999997.0
2006-11-02 20:29:00,223.534,223.543,223.508,223.508,436899998.0
2006-11-02 20:30:00,223.54,223.554,223.532,223.545,616300001.0
2006-11-02 20:31:00,223.535,223.543,223.51,223.514,463100000.0
2006-11-02 20:32:00,223.52,223.546,223.512,223.54,518699998.0
2006-11-02 20:33:00,223.55,223.589,223.546,223.553,182700000.0
2006-11-02 20:34:00,223.551,223.576,223.551,223.567,136200001.0
2006-11-02 20:35:00,223.559,223.591,223.553,223.583,117399999.0
2006-11-02 20:36:00,223.583,223.591,223.524,223.536,100200000.0
2006-11-02 20:37:00,223.542,223.592,223.521,223.588,90000000.0
2006-11-02 20:38:00,223.594,223.594,223.519,223.556,290199999.0
2006-11-02 20:39:00,223.575,223.575,223.496,223.496,229300003.0
2006-11-02 20:40:00,223.558,223.566,223.509,223.513,374199997.0
2006-11-02 20:41:00,223.558,223.571,223.528,223.562,239200001.0
2006-11-02 20:42:00,223.532,223.579,223.525,223.525,230699997.0
2006-11-02 20:43:00,223.567,223.572,223.479,223.499,266400002.0
2006-11-02 20:44:00,223.529,223.529,223.463,223.492,371999999.0
2006-11-02 20:45:00,223.528,223.528,223.475,223.502,203200000.0
2006-11-02 20:46:00,223.536,223.536,223.483,223.483,293499999.0
2006-11-02 20:47:00,223.472,223.527,223.434,223.486,282000001.0
2006-11-02 20:48:00,223.52,223.52,223.505,223.507,207800000.0
2006-11-02 20:49:00,223.513,223.513,223.46,223.485,99300000.0
2006-11-02 20:50:00,223.495,223.5,223.432,223.445,393600000.0
2006-11-02 20:51:00,223.501,223.508,223.485,223.505,152999997.0
2006-11-02 20:52:00,223.488,223.521,223.459,223.521,102900001.0
2006-11-02 20:53:00,223.512,223.515,223.442,223.492,240199999.0
2006-11-02 20:54:00,223.515,223.515,223.46,223.513,201500002.0
2006-11-02 20:55:00,223.524,223.536,223.516,223.518,322700000.0
2006-11-02 20:56:00,223.512,223.512,223.453,223.472,242999997.0
2006-11-02 20:57:00,223.505,223.52,223.48,223.485,357500000.0
2006-11-02 20:58:00,223.491,223.523,223.464,223.505,341799998.0
2006-11-02 20:59:00,223.501,223.515,223.442,223.507,554700001.0
2006-11-02 21:00:00,223.505,223.505,223.441,223.487,447600000.0
2006-11-02 21:01:00,223.5,223.5,223.452,223.493,454100000.0
2006-11-02 21:02:00,223.508,223.559,223.508,223.536,204000002.0
2006-11-02 21:03:00,223.535,223.556,223.535,223.537,278000001.0
2006-11-02 21:04:00,223.558,223.579,223.558,223.559,89300000.0
2006-11-02 21:05:00,223.562,223.58,223.558,223.563,165900002.0
2006-11-02 21:06:00,223.563,223.57,223.552,223.553,166800000.0
2006-11-02 21:07:00,223.549,223.55,223.475,223.547,197500000.0
2006-11-02 21:08:00,223.546,223.552,223.484,223.552,131000000.0
2006-11-02 21:09:00,223.558,223.58,223.551,223.58,43300000.0
2006-11-02 21:10:00,223.571,223.571,223.513,223.552,121099999.0
2006-11-02 21:11:00,223.56,223.57,223.526,223.56,63800001.0
2006-11-02 21:12:00,223.556,223.567,223.522,223.527,112500000.0
2006-11-02 21:13:00,223.57,223.582,223.566,223.572,150999998.0
2006-11-02 21:14:00,223.566,223.577,223.538,223.565,346900000.0
2006-11-02 21:15:00,223.551,223.551,223.498,223.499,309100003.0
2006-11-02 21:16:00,223.553,223.584,223.546,223.567,52000000.0
2006-11-02 21:17:00,223.567,223.567,223.504,223.55,186000002.0
2006-11-02 21:18:00,223.582,223.608,223.581,223.606,181200000.0
2006-11-02 21:19:00,223.577,223.604,223.537,223.603,225800000.0
2006-11-02 21:20:00,223.601,223.617,223.537,223.608,343299999.0
2006-11-02 21:21:00,223.607,223.626,223.551,223.622,253500001.0
2006-11-02 21:22:00,223.644,223.644,223.572,223.605,194600000.0
2006-11-02 21:23:00,223.605,223.639,223.603,223.637,133100001.0
2006-11-02 21:24:00,223.615,223.63,223.601,223.604,153500002.0
2006-11-02 21:25:00,223.603,223.61,223.526,223.545,285200000.0
2006-11-02 21:26:00,223.539,223.561,223.531,223.552,128899999.0
2006-11-02 21:27:00,223.545,223.545,223.484,223.541,206699999.0
2006-11-02 21:28:00,223.566,223.566,223.545,223.563,144300000.0
2006-11-02 21:29:00,223.563,223.563,223.511,223.515,83199999.0
2006-11-02 21:30:00,223.562,223.566,223.541,223.558,96600000.0
2006-11-02 21:31:00,223.522,223.554,223.519,223.545,67400000.0
2006-11-02 21:32:00,223.568,223.58,223.543,223.565,89300000.0
2006-11-02 21:33:00,223.554,223.565,223.536,223.565,134899999.0
2006-11-02 21:34:00,223.563,223.563,223.496,223.518,128599999.0
2006-11-02 21:35:00,223.52,223.53,223.508,223.508,42600000.0
2006-11-02 21:36:00,223.502,223.502,223.418,223.44,76100000.0
2006-11-02 21:37:00,223.435,223.45,223.427,223.445,142100000.0
2006-11-02 21:38:00,223.46,223.505,223.46,223.493,57599999.0
2006-11-02 21:39:00,223.512,223.535,223.468,223.503,37800000.0
2006-11-02 21:40:00,223.489,223.489,223.441,223.478,55800001.0
2006-11-02 21:41:00,223.493,223.524,223.493,223.514,40399999.0
2006-11-02 21:42:00,223.519,223.52,223.485,223.52,127099999.0
2006-11-02 21:43:00,223.538,223.541,223.516,223.523,55900000.0
2006-11-02 21:44:00,223.523,223.533,223.484,223.491,204200003.0
2006-11-02 21:45:00,223.442,223.497,223.442,223.486,95799999.0
2006-11-02 21:46:00,223.486,223.52,223.439,223.52,149199998.0
2006-11-02 21:47:00,223.491,223.513,223.44,223.497,138099999.0
2006-11-02 21:48:00,223.499,223.501,223.48,223.5,131700001.0
2006-11-02 21:49:00,223.488,223.5,223.47,223.47,81000000.0
2006-11-02 21:50:00,223.485,223.485,223.431,223.455,23700000.0
2006-11-02 21:51:00,223.461,223.461,223.407,223.455,108799999.0
2006-11-02 21:52:00,223.469,223.488,223.44,223.48,45100000.0
2006-11-02 21:53:00,223.479,223.479,223.432,223.442,66399999.0
2006-11-02 21:54:00,223.487,223.492,223.452,223.492,126100002.0
2006-11-02 21:55:00,223.506,223.508,223.482,223.487,49900000.0
2006-11-02 21:56:00,223.493,223.508,223.493,223.5,30900000.0
2006-11-02 21:57:00,223.488,223.506,223.451,223.506,49500000.0
2006-11-02 21:58:00,223.509,223.509,223.473,223.491,83200000.0
2006-11-02 21:59:00,223.504,223.531,223.46,223.513,159700000.0
2006-11-02 22:00:00,223.538,223.581,223.538,223.571,202599999.0
2006-11-02 22:01:00,223.575,223.581,223.527,223.551,161000001.0
2006-11-02 22:02:00,223.537,223.564,223.519,223.522,218899999.0
2006-11-02 22:03:00,223.538,223.562,223.537,223.537,63000000.0
2006-11-02 22:04:00,223.527,223.564,223.527,223.538,157300000.0
2006-11-02 22:05:00,223.518,223.529,223.479,223.509,98500000.0
2006-11-02 22:06:00,223.518,223.555,223.493,223.552,70000000.0
2006-11-02 22:07:00,223.533,223.533,223.467,223.513,83700001.0
2006-11-02 22:08:00,223.543,223.559,223.54,223.543,66700000.0
2006-11-02 22:09:00,223.52,223.538,223.477,223.477,45000000.0
2006-11-02 22:10:00,223.485,223.539,223.485,223.523,41400000.0
2006-11-02 22:11:00,223.543,223.553,223.489,223.53,121500000.0
2006-11-02 22:12:00,223.523,223.535,223.503,223.52,99400000.0
2006-11-02 22:13:00,223.538,223.551,223.503,223.542,51899999.0
2006-11-02 22:14:00,223.538,223.538,223.497,223.529,28600000.0
2006-11-02 22:15:00,223.539,223.543,223.509,223.528,160799999.0
2006-11-02 22:16:00,223.532,223.569,223.506,223.541,206800000.0
2006-11-02 22:17:00,223.518,223.549,223.487,223.517,104000001.0
2006-11-02 22:18:00,223.565,223.565,223.491,223.545,74600000.0
2006-11-02 22:19:00,223.551,223.551,223.494,223.535,78300000.0
2006-11-02 22:20:00,223.51,223.523,223.478,223.523,86100001.0
2006-11-02 22:21:00,223.536,223.536,223.497,223.507,29100000.0
2006-11-02 22:22:00,223.53,223.553,223.53,223.533,59100001.0
2006-11-02 22:23:00,223.514,223.516,223.426,223.516,72300000.0
2006-11-02 22:24:00,223.523,223.535,223.483,223.535,68600000.0
2006-11-02 22:25:00,223.53,223.544,223.512,223.533,92299999.0
2006-11-02 22:26:00,223.535,223.535,223.472,223.499,20600000.0
2006-11-02 22:27:00,223.52,223.538,223.491,223.529,182000001.0
2006-11-02 22:28:00,223.517,223.547,223.47,223.539,52100000.0
2006-11-02 22:29:00,223.538,223.55,223.519,223.53,160200001.0
2006-11-02 22:30:00,223.537,223.541,223.503,223.539,32100000.0
2006-11-02 22:31:00,223.547,223.547,223.514,223.529,89099999.0
2006-11-02 22:32:00,223.526,223.536,223.507,223.525,165200001.0
2006-11-02 22:33:00,223.542,223.542,223.515,223.532,252700002.0
2006-11-02 22:34:00,223.499,223.523,223.426,223.523,279000002.0
2006-11-02 22:35:00,223.546,223.546,223.45,223.525,51000001.0
2006-11-02 22:36:00,223.521,223.536,223.516,223.523,117599999.0
2006-11-02 22:37:00,223.504,223.51,223.457,223.492,66100000.0
2006-11-02 22:38:00,223.535,223.535,223.5,223.5,37399999.0
2006-11-02 22:39:00,223.525,223.54,223.512,223.512,62100000.0
2006-11-02 22:40:00,223.515,223.543,223.435,223.508,68199999.0
2006-11-02 22:41:00,223.546,223.546,223.52,223.538,74299999.0
2006-11-02 22:42:00,223.541,223.541,223.491,223.529,43500000.0
2006-11-02 22:43:00,223.521,223.521,223.442,223.457,90400000.0
2006-11-02 22:44:00,223.485,223.504,223.475,223.475,114300001.0
2006-11-02 22:45:00,223.478,223.489,223.462,223.48,145200000.0
2006-11-02 22:46:00,223.473,223.48,223.452,223.468,87699999.0
2006-11-02 22:47:00,223.457,223.487,223.382,223.387,65000000.0
2006-11-02 22:48:00,223.452,223.453,223.398,223.419,79900000.0
2006-11-02 22:49:00,223.455,223.467,223.424,223.424,58800000.0
2006-11-02 22:50:00,223.462,223.474,223.459,223.459,67700000.0
2006-11-02 22:51:00,223.413,223.468,223.413,223.468,77100000.0
2006-11-02 22:52:00,223.435,223.465,223.399,223.46,53100000.0
2006-11-02 22:53:00,223.459,223.476,223.42,223.459,116700000.0
2006-11-02 22:54:00,223.445,223.445,223.409,223.421,72499999.0
2006-11-02 22:55:00,223.388,223.414,223.352,223.414,91700000.0
2006-11-02 22:56:00,223.414,223.437,223.343,223.411,120299999.0
2006-11-02 22:57:00,223.413,223.444,223.413,223.444,55600000.0
2006-11-02 22:58:00,223.416,223.435,223.369,223.435,56000001.0
2006-11-02 22:59:00,223.378,223.44,223.352,223.44,85400000.0
2006-11-02 23:00:00,223.441,223.48,223.436,223.437,69900000.0
2006-11-02 23:01:00,223.505,223.51,223.477,223.489,41900001.0
2006-11-02 23:02:00,223.468,223.483,223.434,223.483,28900000.0
2006-11-02 23:03:00,223.462,223.489,223.401,223.461,64500000.0
2006-11-02 23:04:00,223.464,223.464,223.425,223.425,56200000.0
2006-11-02 23:05:00,223.452,223.452,223.417,223.431,40900001.0
2006-11-02 23:06:00,223.44,223.456,223.395,223.456,40500000.0
2006-11-02 23:07:00,223.418,223.465,223.379,223.46,61499999.0
2006-11-02 23:08:00,223.451,223.469,223.422,223.458,34800000.0
2006-11-02 23:09:00,223.451,223.457,223.412,223.451,22000000.0
2006-11-02 23:10:00,223.46,223.465,223.442,223.45,39000000.0
2006-11-02 23:11:00,223.447,223.47,223.418,223.463,44600000.0
2006-11-02 23:12:00,223.468,223.476,223.447,223.466,77400000.0
2006-11-02 23:13:00,223.487,223.487,223.442,223.449,75400000.0
2006-11-02 23:14:00,223.477,223.483,223.419,223.419,79300000.0
2006-11-02 23:15:00,223.474,223.475,223.445,223.47,34300000.0
2006-11-02 23:16:00,223.458,223.458,223.421,223.446,66200000.0
2006-11-02 23:17:00,223.447,223.458,223.415,223.451,22000000.0
2006-11-02 23:18:00,223.442,223.462,223.413,223.462,50100000.0
2006-11-02 23:19:00,223.465,223.466,223.371,223.412,54900000.0
2006-11-02 23:20:00,223.459,223.459,223.426,223.426,42900000.0
2006-11-02 23:21:00,223.435,223.453,223.362,223.453,59200000.0
2006-11-02 23:22:00,223.443,223.466,223.419,223.465,33500000.0
2006-11-02 23:23:00,223.467,223.478,223.395,223.395,58300000.0
2006-11-02 23:24:00,223.447,223.455,223.403,223.405,58600000.0
2006-11-02 23:25:00,223.396,223.485,223.396,223.454,59399999.0
2006-11-02 23:26:00,223.459,223.468,223.437,223.466,90899999.0
2006-11-02 23:27:00,223.478,223.496,223.46,223.479,29100000.0
2006-11-02 23:28:00,223.466,223.484,223.43,223.431,81899999.0
2006-11-02 23:29:00,223.419,223.458,223.409,223.422,55800001.0
2006-11-02 23:30:00,223.43,223.43,223.381,223.39,33100000.0
2006-11-02 23:31:00,223.405,223.42,223.372,223.42,51700000.0
2006-11-02 23:32:00,223.425,223.425,223.354,223.383,69000000.0
2006-11-02 23:33:00,223.41,223.43,223.4,223.4,50199999.0
2006-11-02 23:34:00,223.402,223.402,223.339,223.38,39600000.0
2006-11-02 23:35:00,223.401,223.401,223.363,223.374,53700000.0
2006-11-02 23:36:00,223.385,223.399,223.339,223.369,42300000.0
2006-11-02 23:37:00,223.366,223.38,223.336,223.369,52500001.0
2006-11-02 23:38:00,223.39,223.392,223.343,223.36,39900000.0
2006-11-02 23:39:00,223.425,223.425,223.36,223.395,54299999.0
2006-11-02 23:40:00,223.434,223.441,223.378,223.38,79700000.0
2006-11-02 23:41:00,223.415,223.428,223.365,223.413,57299999.0
2006-11-02 23:42:00,223.429,223.443,223.403,223.407,49800001.0
2006-11-02 23:43:00,223.433,223.465,223.433,223.465,53400000.0
2006-11-02 23:44:00,223.431,223.467,223.421,223.458,44600000.0
2006-11-02 23:45:00,223.453,223.453,223.391,223.417,44900000.0
2006-11-02 23:46:00,223.461,223.469,223.455,223.458,23600000.0
2006-11-02 23:47:00,223.486,223.512,223.486,223.5,65600000.0
2006-11-02 23:48:00,223.506,223.507,223.468,223.488,71900000.0
2006-11-02 23:49:00,223.535,223.535,223.471,223.496,91300000.0
2006-11-02 23:50:00,223.478,223.515,223.455,223.488,50200000.0
2006-11-02 23:51:00,223.478,223.515,223.474,223.515,48500000.0
2006-11-02 23:52:00,223.473,223.522,223.466,223.522,47000000.0
2006-11-02 23:53:00,223.529,223.529,223.505,223.515,61900000.0
2006-11-02 23:54:00,223.528,223.559,223.493,223.522,85200000.0
2006-11-02 23:55:00,223.537,223.542,223.482,223.528,59000000.0
2006-11-02 23:56:00,223.556,223.556,223.526,223.547,35100000.0
2006-11-02 23:57:00,223.531,223.552,223.528,223.529,61900000.0
2006-11-02 23:58:00,223.529,223.529,223.514,223.519,106200000.0
2006-11-02 23:59:00,223.5,223.53,223.5,223.519,56900000.0
2006-11-03 00:00:00,223.537,223.538,223.483,223.498,67499999.0
2006-11-03 00:01:00,223.517,223.517,223.45,223.475,89799999.0
2006-11-03 00:02:00,223.487,223.496,223.447,223.496,52900000.0
2006-11-03 00:03:00,223.464,223.464,223.42,223.453,45099999.0
2006-11-03 00:04:00,223.434,223.471,223.418,223.471,27200000.0
2006-11-03 00:05:00,223.487,223.488,223.439,223.456,54100000.0
2006-11-03 00:06:00,223.483,223.512,223.47,223.495,58700000.0
2006-11-03 00:07:00,223.476,223.49,223.449,223.49,69000001.0
2006-11-03 00:08:00,223.478,223.496,223.454,223.482,67200001.0
2006-11-03 00:09:00,223.438,223.497,223.431,223.497,78000000.0
2006-11-03 00:10:00,223.478,223.497,223.464,223.466,55200000.0
2006-11-03 00:11:00,223.527,223.531,223.456,223.485,40900000.0
2006-11-03 00:12:00,223.508,223.515,223.481,223.505,48400000.0
2006-11-03 00:13:00,223.518,223.538,223.518,223.526,37600000.0
2006-11-03 00:14:00,223.531,223.549,223.506,223.537,74600000.0
2006-11-03 00:15:00,223.527,223.535,223.497,223.497,40600000.0
2006-11-03 00:16:00,223.491,223.546,223.491,223.52,41400000.0
2006-11-03 00:17:00,223.515,223.535,223.512,223.525,63100001.0
2006-11-03 00:18:00,223.519,223.557,223.513,223.533,30100000.0
2006-11-03 00:19:00,223.52,223.53,223.515,223.525,68599999.0
2006-11-03 00:20:00,223.526,223.573,223.513,223.523,83400000.0
2006-11-03 00:21:00,223.535,223.539,223.499,223.526,48600000.0
2006-11-03 00:22:00,223.547,223.575,223.508,223.531,59800000.0
2006-11-03 00:23:00,223.525,223.538,223.497,223.516,42100000.0
2006-11-03 00:24:00,223.533,223.557,223.526,223.53,23200000.0
2006-11-03 00:25:00,223.536,223.571,223.526,223.56,43000000.0
2006-11-03 00:26:00,223.558,223.569,223.547,223.558,44000001.0
2006-11-03 00:27:00,223.538,223.563,223.521,223.562,63800000.0
2006-11-03 00:28:00,223.541,223.555,223.538,223.554,46800000.0
2006-11-03 00:29:00,223.558,223.558,223.506,223.551,76099999.0
2006-11-03 00:30:00,223.569,223.596,223.554,223.593,24600000.0
2006-11-03 00:31:00,223.645,223.676,223.607,223.628,69699999.0
2006-11-03 00:32:00,223.624,223.636,223.614,223.63,63900000.0
2006-11-03 00:33:00,223.612,223.612,223.593,223.603,44500000.0
2006-11-03 00:34:00,223.594,223.611,223.594,223.608,44000000.0
2006-11-03 00:35:00,223.59,223.617,223.569,223.617,68200001.0
2006-11-03 00:36:00,223.622,223.644,223.622,223.628,51299999.0
2006-11-03 00:37:00,223.621,223.621,223.564,223.569,77100000.0
2006-11-03 00:38:00,223.573,223.573,223.547,223.548,43800000.0
2006-11-03 00:39:00,223.521,223.555,223.506,223.546,36600000.0
2006-11-03 00:40:00,223.541,223.549,223.519,223.532,34300000.0
2006-11-03 00:41:00,223.555,223.56,223.536,223.536,25800000.0
2006-11-03 00:42:00,223.521,223.561,223.498,223.537,30200000.0
2006-11-03 00:43:00,223.543,223.557,223.529,223.555,28500000.0
2006-11-03 00:44:00,223.568,223.568,223.514,223.548,48000000.0
2006-11-03 00:45:00,223.511,223.527,223.504,223.517,67100000.0
2006-11-03 00:46:00,223.538,223.575,223.538,223.575,45000000.0
2006-11-03 00:47:00,223.581,223.581,223.529,223.541,60600001.0
2006-11-03 00:48:00,223.531,223.555,223.526,223.534,46900000.0
2006-11-03 00:49:00,223.544,223.565,223.533,223.543,71799999.0
2006-11-03 00:50:00,223.559,223.573,223.528,223.573,47800000.0
2006-11-03 00:51:00,223.545,223.57,223.532,223.548,44900000.0
2006-11-03 00:52:00,223.566,223.583,223.566,223.568,33000000.0
2006-11-03 00:53:00,223.574,223.577,223.544,223.576,33400000.0
2006-11-03 00:54:00,223.569,223.578,223.551,223.559,59300000.0
2006-11-03 00:55:00,223.551,223.571,223.54,223.544,36200000.0
2006-11-03 00:56:00,223.546,223.566,223.533,223.562,33900000.0
2006-11-03 00:57:00,223.592,223.592,223.555,223.57,48400000.0
2006-11-03 00:58:00,223.576,223.586,223.522,223.551,34700000.0
2006-11-03 00:59:00,223.547,223.575,223.547,223.571,31900000.0
2006-11-03 01:00:00,223.593,223.604,223.575,223.598,39100000.0
2006-11-03 01:01:00,223.58,223.58,223.546,223.565,57000000.0
2006-11-03 01:02:00,223.565,223.565,223.534,223.536,49400000.0
2006-11-03 01:03:00,223.537,223.566,223.497,223.502,36400000.0
2006-11-03 01:04:00,223.531,223.554,223.53,223.541,64100000.0
2006-11-03 01:05:00,223.542,223.542,223.493,223.534,21100000.0
2006-11-03 01:06:00,223.548,223.556,223.523,223.524,37000000.0
2006-11-03 01:07:00,223.529,223.532,223.503,223.503,28200000.0
2006-11-03 01:08:00,223.552,223.559,223.51,223.533,54500000.0
2006-11-03 01:09:00,223.527,223.542,223.512,223.512,62600000.0
2006-11-03 01:10:00,223.521,223.521,223.503,223.503,36800000.0
2006-11-03 01:11:00,223.491,223.491,223.442,223.473,88800001.0
2006-11-03 01:12:00,223.474,223.48,223.434,223.465,116999999.0
2006-11-03 01:13:00,223.517,223.517,223.472,223.489,31100000.0
2006-11-03 01:14:00,223.475,223.51,223.464,223.49,35100000.0
2006-11-03 01:15:00,223.531,223.531,223.448,223.451,37600000.0
2006-11-03 01:16:00,223.479,223.539,223.479,223.512,50200000.0
2006-11-03 01:17:00,223.5,223.512,223.481,223.501,33100000.0
2006-11-03 01:18:00,223.499,223.52,223.486,223.494,48900001.0
2006-11-03 01:19:00,223.511,223.521,223.499,223.511,33200000.0
2006-11-03 01:20:00,223.511,223.511,223.452,223.476,26800000.0
2006-11-03 01:21:00,223.493,223.503,223.465,223.465,44700000.0
2006-11-03 01:22:00,223.461,223.482,223.452,223.473,53700000.0
2006-11-03 01:23:00,223.445,223.47,223.425,223.467,45700000.0
2006-11-03 01:24:00,223.477,223.492,223.468,223.492,42600000.0
2006-11-03 01:25:00,223.485,223.49,223.45,223.45,42000000.0
2006-11-03 01:26:00,223.46,223.486,223.46,223.486,73700000.0
2006-11-03 01:27:00,223.512,223.512,223.461,223.463,32400000.0
2006-11-03 01:28:00,223.507,223.521,223.486,223.495,66100000.0
2006-11-03 01:29:00,223.485,223.502,223.451,223.502,33900000.0
2006-11-03 01:30:00,223.496,223.497,223.46,223.486,42200000.0
2006-11-03 01:31:00,223.473,223.492,223.465,223.473,71200000.0
2006-11-03 01:32:00,223.49,223.492,223.442,223.471,47000001.0
2006-11-03 01:33:00,223.479,223.49,223.446,223.49,82400001.0
2006-11-03 01:34:00,223.472,223.483,223.455,223.473,29200000.0
2006-11-03 01:35:00,223.506,223.512,223.487,223.487,40300000.0
2006-11-03 01:36:00,223.462,223.495,223.452,223.482,65300000.0
2006-11-03 01:37:00,223.486,223.507,223.46,223.479,48500000.0
2006-11-03 01:38:00,223.47,223.514,223.47,223.493,44300001.0
2006-11-03 01:39:00,223.522,223.539,223.484,223.499,71800000.0
2006-11-03 01:40:00,223.5,223.5,223.456,223.472,31600000.0
2006-11-03 01:41:00,223.471,223.498,223.459,223.478,52900000.0
2006-11-03 01:42:00,223.497,223.51,223.464,223.502,55200000.0
2006-11-03 01:43:00,223.489,223.511,223.478,223.51,46500000.0
2006-11-03 01:44:00,223.547,223.547,223.487,223.497,62200001.0
2006-11-03 01:45:00,223.5,223.51,223.461,223.491,55900000.0
2006-11-03 01:46:00,223.47,223.513,223.454,223.502,49900000.0
2006-11-03 01:47:00,223.48,223.486,223.46,223.478,40200000.0
2006-11-03 01:48:00,223.466,223.497,223.463,223.463,49700000.0
2006-11-03 01:49:00,223.486,223.501,223.48,223.48,62400001.0
2006-11-03 01:50:00,223.466,223.472,223.418,223.472,63900000.0
2006-11-03 01:51:00,223.456,223.462,223.442,223.442,71600000.0
2006-11-03 01:52:00,223.42,223.448,223.387,223.401,33700000.0
2006-11-03 01:53:00,223.396,223.421,223.382,223.395,31800000.0
2006-11-03 01:54:00,223.412,223.416,223.358,223.398,28100000.0
2006-11-03 01:55:00,223.401,223.408,223.382,223.392,36499999.0
2006-11-03 01:56:00,223.402,223.411,223.395,223.395,66300000.0
2006-11-03 01:57:00,223.389,223.427,223.373,223.409,48700000.0
2006-11-03 01:58:00,223.399,223.399,223.385,223.39,12800000.0
2006-11-03 01:59:00,223.402,223.402,223.382,223.39,34700000.0
2006-11-03 02:00:00,223.393,223.437,223.393,223.429,30000000.0
2006-11-03 02:01:00,223.43,223.457,223.417,223.448,29500000.0
2006-11-03 02:02:00,223.471,223.476,223.394,223.441,58600000.0
2006-11-03 02:03:00,223.466,223.466,223.43,223.435,32100000.0
2006-11-03 02:04:00,223.448,223.473,223.44,223.443,52099999.0
2006-11-03 02:05:00,223.388,223.461,223.382,223.459,53500000.0
2006-11-03 02:06:00,223.462,223.469,223.446,223.446,70000002.0
2006-11-03 02:07:00,223.43,223.445,223.413,223.44,53699999.0
2006-11-03 02:08:00,223.454,223.472,223.435,223.464,64599999.0
2006-11-03 02:09:00,223.467,223.467,223.46,223.463,18000000.0
2006-11-03 02:10:00,223.451,223.472,223.444,223.472,62600000.0
2006-11-03 02:11:00,223.466,223.489,223.459,223.459,56500001.0
2006-11-03 02:12:00,223.459,223.503,223.459,223.497,76199999.0
2006-11-03 02:13:00,223.463,223.486,223.421,223.479,32600000.0
2006-11-03 02:14:00,223.471,223.497,223.455,223.482,69600001.0
2006-11-03 02:15:00,223.471,223.509,223.457,223.461,57300000.0
2006-11-03 02:16:00,223.488,223.505,223.471,223.497,75500002.0
2006-11-03 02:17:00,223.495,223.495,223.427,223.454,38900000.0
2006-11-03 02:18:00,223.454,223.469,223.399,223.44,46999999.0
2006-11-03 02:19:00,223.386,223.471,223.386,223.437,43100000.0
2006-11-03 02:20:00,223.422,223.458,223.411,223.455,52000000.0
2006-11-03 02:21:00,223.465,223.465,223.431,223.443,54700000.0
2006-11-03 02:22:00,223.428,223.447,223.425,223.426,56900000.0
2006-11-03 02:23:00,223.413,223.479,223.407,223.467,59599999.0
2006-11-03 02:24:00,223.455,223.466,223.426,223.458,26000000.0
2006-11-03 02:25:00,223.471,223.471,223.44,223.471,33600000.0
2006-11-03 02:26:00,223.485,223.488,223.461,223.464,30300000.0
2006-11-03 02:27:00,223.474,223.504,223.474,223.493,56900000.0
2006-11-03 02:28:00,223.492,223.492,223.453,223.475,49900000.0
2006-11-03 02:29:00,223.487,223.546,223.487,223.523,66800001.0
2006-11-03 02:30:00,223.514,223.517,223.459,223.461,57800000.0
2006-11-03 02:31:00,223.484,223.484,223.439,223.439,84900001.0
2006-11-03 02:32:00,223.445,223.454,223.425,223.425,45300000.0
2006-11-03 02:33:00,223.429,223.439,223.422,223.438,55800000.0
2006-11-03 02:34:00,223.399,223.446,223.399,223.446,33199999.0
2006-11-03 02:35:00,223.445,223.45,223.431,223.45,48200000.0
2006-11-03 02:36:00,223.454,223.458,223.394,223.405,52000000.0
2006-11-03 02:37:00,223.46,223.46,223.431,223.452,50900000.0
2006-11-03 02:38:00,223.447,223.455,223.425,223.448,43800000.0
2006-11-03 02:39:00,223.472,223.472,223.42,223.47,76600000.0
2006-11-03 02:40:00,223.461,223.468,223.445,223.458,52700000.0
2006-11-03 02:41:00,223.478,223.478,223.442,223.442,82099999.0
2006-11-03 02:42:00,223.437,223.459,223.437,223.454,26600000.0
2006-11-03 02:43:00,223.456,223.456,223.424,223.424,90200001.0
2006-11-03 02:44:00,223.43,223.451,223.43,223.442,22600000.0
2006-11-03 02:45:00,223.439,223.468,223.428,223.468,33500000.0
2006-11-03 02:46:00,223.463,223.484,223.459,223.459,39000000.0
2006-11-03 02:47:00,223.463,223.465,223.439,223.459,52100000.0
2006-11-03 02:48:00,223.47,223.495,223.466,223.473,64900000.0
2006-11-03 02:49:00,223.472,223.512,223.472,223.505,31600000.0
2006-11-03 02:50:00,223.511,223.518,223.471,223.48,75500001.0
2006-11-03 02:51:00,223.527,223.527,223.465,223.476,46100000.0
2006-11-03 02:52:00,223.486,223.519,223.484,223.519,47900001.0
2006-11-03 02:53:00,223.515,223.525,223.479,223.495,33400000.0
2006-11-03 02:54:00,223.483,223.493,223.449,223.493,51700001.0
2006-11-03 02:55:00,223.478,223.506,223.466,223.498,40500000.0
2006-11-03 02:56:00,223.489,223.51,223.461,223.504,48600001.0
2006-11-03 02:57:00,223.5,223.545,223.486,223.504,38900000.0
2006-11-03 02:58:00,223.539,223.547,223.493,223.502,42400000.0
2006-11-03 02:59:00,223.493,223.51,223.469,223.505,58200000.0
2006-11-03 03:00:00,223.476,223.499,223.458,223.477,50000000.0
2006-11-03 03:01:00,223.501,223.504,223.456,223.494,52900000.0
2006-11-03 03:02:00,223.49,223.533,223.49,223.523,40900000.0
2006-11-03 03:03:00,223.527,223.536,223.482,223.483,51400000.0
2006-11-03 03:04:00,223.466,223.508,223.464,223.468,47800000.0
2006-11-03 03:05:00,223.493,223.493,223.477,223.477,27600000.0
2006-11-03 03:06:00,223.494,223.504,223.466,223.493,26200000.0
2006-11-03 03:07:00,223.501,223.503,223.468,223.48,96899998.0
2006-11-03 03:08:00,223.489,223.496,223.476,223.477,63600000.0
2006-11-03 03:09:00,223.49,223.5,223.479,223.5,67000000.0
2006-11-03 03:10:00,223.491,223.521,223.487,223.497,55100000.0
2006-11-03 03:11:00,223.503,223.51,223.484,223.485,46300000.0
2006-11-03 03:12:00,223.515,223.524,223.444,223.449,23400000.0
2006-11-03 03:13:00,223.525,223.525,223.473,223.488,44000000.0
2006-11-03 03:14:00,223.486,223.509,223.47,223.47,16800000.0
2006-11-03 03:15:00,223.474,223.507,223.457,223.497,70200001.0
2006-11-03 03:16:00,223.477,223.489,223.445,223.485,39500000.0
2006-11-03 03:17:00,223.479,223.503,223.464,223.477,58499999.0
2006-11-03 03:18:00,223.475,223.499,223.438,223.451,31300000.0
2006-11-03 03:19:00,223.464,223.468,223.43,223.444,35600000.0
2006-11-03 03:20:00,223.421,223.469,223.421,223.45,33400000.0
2006-11-03 03:21:00,223.459,223.467,223.435,223.438,62200000.0
2006-11-03 03:22:00,223.424,223.43,223.397,223.397,64000001.0
2006-11-03 03:23:00,223.425,223.432,223.367,223.367,81700000.0
2006-11-03 03:24:00,223.444,223.451,223.39,223.416,49800001.0
2006-11-03 03:25:00,223.409,223.423,223.4,223.403,49600000.0
2006-11-03 03:26:00,223.391,223.409,223.391,223.408,23900000.0
2006-11-03 03:27:00,223.408,223.447,223.402,223.409,61500000.0
2006-11-03 03:28:00,223.421,223.427,223.376,223.403,27000000.0
2006-11-03 03:29:00,223.422,223.428,223.387,223.412,33500000.0
2006-11-03 03:30:00,223.421,223.437,223.397,223.397,54000000.0
2006-11-03 03:31:00,223.428,223.461,223.428,223.444,42500000.0
2006-11-03 03:32:00,223.444,223.449,223.408,223.439,41200000.0
2006-11-03 03:33:00,223.462,223.466,223.417,223.424,29800000.0
2006-11-03 03:34:00,223.417,223.424,223.399,223.402,88800000.0
2006-11-03 03:35:00,223.411,223.432,223.367,223.393,51200000.0
2006-11-03 03:36:00,223.406,223.421,223.403,223.403,47500001.0
2006-11-03 03:37:00,223.413,223.413,223.409,223.41,24300000.0
2006-11-03 03:38:00,223.401,223.415,223.388,223.413,46600000.0
2006-11-03 03:39:00,223.409,223.415,223.395,223.415,52899999.0
2006-11-03 03:40:00,223.407,223.422,223.377,223.401,39000000.0
2006-11-03 03:41:00,223.409,223.409,223.351,223.356,121600002.0
2006-11-03 03:42:00,223.397,223.426,223.393,223.42,43000000.0
2006-11-03 03:43:00,223.426,223.453,223.418,223.436,49899999.0
2006-11-03 03:44:00,223.428,223.454,223.415,223.449,28100000.0
2006-11-03 03:45:00,223.437,223.437,223.42,223.428,59099999.0
2006-11-03 03:46:00,223.405,223.444,223.405,223.411,63399999.0
2006-11-03 03:47:00,223.444,223.444,223.398,223.399,84000000.0
2006-11-03 03:48:00,223.434,223.458,223.434,223.447,62900000.0
2006-11-03 03:49:00,223.459,223.481,223.459,223.465,49900001.0
2006-11-03 03:50:00,223.463,223.481,223.444,223.455,37299999.0
2006-11-03 03:51:00,223.44,223.472,223.413,223.44,52800000.0
2006-11-03 03:52:00,223.418,223.455,223.416,223.438,50700000.0
2006-11-03 03:53:00,223.428,223.46,223.427,223.46,51699999.0
2006-11-03 03:54:00,223.467,223.468,223.458,223.46,37400000.0
2006-11-03 03:55:00,223.451,223.502,223.436,223.502,49600000.0
2006-11-03 03:56:00,223.46,223.503,223.447,223.491,64600000.0
2006-11-03 03:57:00,223.467,223.494,223.457,223.457,46000000.0
2006-11-03 03:58:00,223.473,223.482,223.449,223.458,80700000.0
2006-11-03 03:59:00,223.492,223.492,223.427,223.454,49900000.0
2006-11-03 04:00:00,223.476,223.488,223.43,223.454,53900000.0
2006-11-03 04:01:00,223.456,223.456,223.401,223.427,24600000.0
2006-11-03 04:02:00,223.432,223.461,223.424,223.442,99900000.0
2006-11-03 04:03:00,223.476,223.476,223.474,223.474,9900000.0
2006-11-03 04:04:00,223.497,223.497,223.455,223.465,54900000.0
2006-11-03 04:05:00,223.492,223.498,223.452,223.475,64600000.0
2006-11-03 04:06:00,223.49,223.49,223.464,223.464,41000000.0
2006-11-03 04:07:00,223.456,223.493,223.456,223.49,70800000.0
2006-11-03 04:08:00,223.478,223.51,223.478,223.488,91099999.0
2006-11-03 04:09:00,223.484,223.509,223.468,223.468,52400000.0
2006-11-03 04:10:00,223.465,223.533,223.451,223.516,44200000.0
2006-11-03 04:11:00,223.472,223.472,223.444,223.458,51400000.0
2006-11-03 04:12:00,223.427,223.463,223.427,223.443,52100000.0
2006-11-03 04:13:00,223.42,223.463,223.419,223.458,52800000.0
2006-11-03 04:14:00,223.417,223.462,223.415,223.448,45200001.0
2006-11-03 04:15:00,223.458,223.495,223.458,223.473,47400000.0
2006-11-03 04:16:00,223.466,223.482,223.46,223.46,35800000.0
2006-11-03 04:17:00,223.477,223.483,223.424,223.456,27200000.0
2006-11-03 04:18:00,223.457,223.471,223.431,223.445,35900000.0
2006-11-03 04:19:00,223.458,223.472,223.458,223.467,52600000.0
2006-11-03 04:20:00,223.461,223.461,223.429,223.429,78000000.0
2006-11-03 04:21:00,223.445,223.45,223.445,223.45,28399999.0
2006-11-03 04:22:00,223.42,223.476,223.408,223.46,56200000.0
2006-11-03 04:23:00,223.477,223.479,223.434,223.47,29900000.0
2006-11-03 04:24:00,223.487,223.488,223.453,223.47,77900001.0
2006-11-03 04:25:00,223.456,223.481,223.44,223.474,19600000.0
2006-11-03 04:26:00,223.456,223.483,223.428,223.467,39000000.0
2006-11-03 04:27:00,223.396,223.483,223.391,223.476,62100001.0
2006-11-03 04:28:00,223.467,223.492,223.467,223.479,39499999.0
2006-11-03 04:29:00,223.471,223.484,223.457,223.472,28300000.0
2006-11-03 04:30:00,223.468,223.468,223.422,223.453,34000000.0
2006-11-03 04:31:00,223.443,223.47,223.426,223.465,47300000.0
2006-11-03 04:32:00,223.469,223.485,223.42,223.42,33300000.0
2006-11-03 04:33:00,223.392,223.432,223.382,223.431,83200001.0
2006-11-03 04:34:00,223.411,223.431,223.389,223.43,36100000.0
2006-11-03 04:35:00,223.41,223.442,223.383,223.438,50799999.0
2006-11-03 04:36:00,223.43,223.456,223.43,223.437,26600000.0
2006-11-03 04:37:00,223.409,223.452,223.4,223.426,45900000.0
2006-11-03 04:38:00,223.437,223.451,223.404,223.442,21900000.0
2006-11-03 04:39:00,223.459,223.465,223.447,223.465,36700000.0
2006-11-03 04:40:00,223.46,223.469,223.446,223.458,32100000.0
2006-11-03 04:41:00,223.446,223.48,223.42,223.479,39900000.0
2006-11-03 04:42:00,223.411,223.443,223.392,223.41,50400000.0
2006-11-03 04:43:00,223.426,223.452,223.417,223.452,38200000.0
2006-11-03 04:44:00,223.475,223.487,223.451,223.473,60900000.0
2006-11-03 04:45:00,223.466,223.489,223.443,223.45,47100000.0
2006-11-03 04:46:00,223.427,223.463,223.427,223.451,50600001.0
2006-11-03 04:47:00,223.44,223.445,223.435,223.44,66300001.0
2006-11-03 04:48:00,223.467,223.467,223.425,223.437,30700000.0
2006-11-03 04:49:00,223.424,223.447,223.423,223.443,27200000.0
2006-11-03 04:50:00,223.448,223.458,223.424,223.438,45100000.0
2006-11-03 04:51:00,223.438,223.452,223.418,223.452,41900000.0
2006-11-03 04:52:00,223.433,223.459,223.433,223.459,35400000.0
2006-11-03 04:53:00,223.464,223.474,223.44,223.45,71600000.0
2006-11-03 04:54:00,223.459,223.471,223.448,223.458,80200000.0
2006-11-03 04:55:00,223.451,223.458,223.42,223.436,35200000.0
2006-11-03 04:56:00,223.45,223.468,223.45,223.456,23500000.0
2006-11-03 04:57:00,223.471,223.482,223.451,223.466,53400000.0
2006-11-03 04:58:00,223.468,223.485,223.464,223.475,58999999.0
2006-11-03 04:59:00,223.477,223.485,223.457,223.457,40699999.0
2006-11-03 05:00:00,223.433,223.476,223.42,223.464,50800000.0
2006-11-03 05:01:00,223.464,223.464,223.43,223.456,105999998.0
2006-11-03 05:02:00,223.452,223.475,223.452,223.475,53700000.0
2006-11-03 05:03:00,223.471,223.475,223.455,223.458,34800000.0
2006-11-03 05:04:00,223.465,223.483,223.465,223.483,25600000.0
2006-11-03 05:05:00,223.495,223.498,223.449,223.476,31800000.0
2006-11-03 05:06:00,223.449,223.479,223.439,223.457,59100001.0
2006-11-03 05:07:00,223.481,223.481,223.447,223.451,40600000.0
2006-11-03 05:08:00,223.454,223.495,223.446,223.469,36100000.0
2006-11-03 05:09:00,223.465,223.482,223.465,223.481,31000000.0
2006-11-03 05:10:00,223.475,223.496,223.469,223.485,57499999.0
2006-11-03 05:11:00,223.468,223.5,223.457,223.49,96300000.0
2006-11-03 05:12:00,223.471,223.5,223.461,223.488,63500001.0
2006-11-03 05:13:00,223.49,223.499,223.474,223.477,48700000.0
2006-11-03 05:14:00,223.501,223.504,223.444,223.463,50800000.0
2006-11-03 05:15:00,223.447,223.471,223.447,223.46,32100000.0
2006-11-03 05:16:00,223.458,223.473,223.452,223.473,37200000.0
2006-11-03 05:17:00,223.466,223.482,223.461,223.473,58700001.0
2006-11-03 05:18:00,223.474,223.492,223.468,223.471,28300000.0
2006-11-03 05:19:00,223.475,223.505,223.475,223.486,62100000.0
2006-11-03 05:20:00,223.502,223.502,223.428,223.442,50600000.0
2006-11-03 05:21:00,223.491,223.491,223.456,223.456,56200001.0
2006-11-03 05:22:00,223.492,223.5,223.483,223.485,53700000.0
2006-11-03 05:23:00,223.47,223.488,223.462,223.476,86900000.0
2006-11-03 05:24:00,223.477,223.486,223.447,223.478,66399999.0
2006-11-03 05:25:00,223.481,223.487,223.463,223.486,66700000.0
2006-11-03 05:26:00,223.48,223.49,223.475,223.475,31600000.0
2006-11-03 05:27:00,223.468,223.484,223.451,223.475,83300001.0
2006-11-03 05:28:00,223.49,223.5,223.489,223.496,47200000.0
2006-11-03 05:29:00,223.488,223.498,223.48,223.48,63500000.0
2006-11-03 05:30:00,223.486,223.511,223.476,223.51,46400000.0
2006-11-03 05:31:00,223.491,223.5,223.47,223.47,42800000.0
2006-11-03 05:32:00,223.495,223.509,223.456,223.509,73199999.0
2006-11-03 05:33:00,223.498,223.498,223.441,223.488,34900000.0
2006-11-03 05:34:00,223.503,223.504,223.48,223.495,55000000.0
2006-11-03 05:35:00,223.495,223.495,223.421,223.429,68499999.0
2006-11-03 05:36:00,223.434,223.468,223.426,223.453,24100000.0
2006-11-03 05:37:00,223.453,223.455,223.431,223.44,19000000.0
2006-11-03 05:38:00,223.439,223.459,223.416,223.457,37899999.0
2006-11-03 05:39:00,223.445,223.46,223.441,223.443,62700000.0
2006-11-03 05:40:00,223.422,223.472,223.395,223.472,13100000.0
2006-11-03 05:41:00,223.48,223.48,223.437,223.476,74199999.0
2006-11-03 05:42:00,223.49,223.508,223.468,223.468,18600000.0
2006-11-03 05:43:00,223.455,223.477,223.433,223.477,45400000.0
2006-11-03 05:44:00,223.496,223.496,223.46,223.477,36500000.0
2006-11-03 05:45:00,223.485,223.488,223.469,223.476,46500000.0
2006-11-03 05:46:00,223.409,223.495,223.409,223.487,62899999.0
2006-11-03 05:47:00,223.49,223.49,223.466,223.478,74100000.0
2006-11-03 05:48:00,223.489,223.5,223.452,223.463,61800001.0
2006-11-03 05:49:00,223.459,223.498,223.459,223.498,25800000.0
2006-11-03 05:50:00,223.472,223.498,223.47,223.498,71800000.0
2006-11-03 05:51:00,223.494,223.501,223.453,223.465,40800000.0
2006-11-03 05:52:00,223.485,223.507,223.454,223.467,48300000.0
2006-11-03 05:53:00,223.494,223.496,223.485,223.496,28100000.0
2006-11-03 05:54:00,223.498,223.529,223.485,223.497,64600000.0
2006-11-03 05:55:00,223.499,223.512,223.441,223.462,56600000.0
2006-11-03 05:56:00,223.469,223.505,223.457,223.477,53700001.0
2006-11-03 05:57:00,223.501,223.501,223.46,223.46,42000000.0
2006-11-03 05:58:00,223.498,223.498,223.477,223.48,38100000.0
2006-11-03 05:59:00,223.473,223.477,223.443,223.448,58600000.0
2006-11-03 06:00:00,223.468,223.482,223.433,223.433,59900000.0
2006-11-03 06:01:00,223.485,223.488,223.47,223.477,82500001.0
2006-11-03 06:02:00,223.457,223.489,223.447,223.487,72500000.0
2006-11-03 06:03:00,223.453,223.484,223.435,223.484,20200000.0
2006-11-03 06:04:00,223.476,223.476,223.419,223.423,52900000.0
2006-11-03 06:05:00,223.453,223.46,223.442,223.46,29300000.0
2006-11-03 06:06:00,223.451,223.481,223.425,223.472,84700000.0
2006-11-03 06:07:00,223.474,223.495,223.466,223.48,56000000.0
2006-11-03 06:08:00,223.458,223.474,223.443,223.474,49100000.0
2006-11-03 06:09:00,223.464,223.485,223.456,223.457,56100000.0
2006-11-03 06:10:00,223.485,223.498,223.479,223.479,35200000.0
2006-11-03 06:11:00,223.472,223.498,223.466,223.492,27800000.0
2006-11-03 06:12:00,223.467,223.467,223.429,223.445,25800000.0
2006-11-03 06:13:00,223.455,223.469,223.455,223.46,41800000.0
2006-11-03 06:14:00,223.441,223.452,223.407,223.448,51300000.0
2006-11-03 06:15:00,223.477,223.481,223.411,223.411,40400000.0
2006-11-03 06:16:00,223.451,223.471,223.43,223.454,51400000.0
2006-11-03 06:17:00,223.461,223.461,223.433,223.461,44000000.0
2006-11-03 06:18:00,223.492,223.493,223.439,223.457,55299999.0
2006-11-03 06:19:00,223.485,223.485,223.437,223.458,76500000.0
2006-11-03 06:20:00,223.468,223.47,223.439,223.467,93800001.0
2006-11-03 06:21:00,223.487,223.488,223.45,223.47,86300000.0
2006-11-03 06:22:00,223.474,223.497,223.462,223.48,36800000.0
2006-11-03 06:23:00,223.503,223.503,223.452,223.467,46800000.0
2006-11-03 06:24:00,223.462,223.477,223.435,223.435,56799999.0
2006-11-03 06:25:00,223.459,223.462,223.435,223.442,51599999.0
2006-11-03 06:26:00,223.451,223.465,223.406,223.458,65699999.0
2006-11-03 06:27:00,223.47,223.485,223.429,223.468,91400002.0
2006-11-03 06:28:00,223.463,223.477,223.456,223.458,56600000.0
2006-11-03 06:29:00,223.483,223.488,223.428,223.46,70200000.0
2006-11-03 06:30:00,223.477,223.485,223.453,223.464,51200001.0
2006-11-03 06:31:00,223.477,223.483,223.437,223.459,53900000.0
2006-11-03 06:32:00,223.464,223.472,223.428,223.443,48399999.0
2006-11-03 06:33:00,223.461,223.478,223.435,223.464,50600001.0
2006-11-03 06:34:00,223.449,223.458,223.43,223.446,47000000.0
2006-11-03 06:35:00,223.457,223.48,223.457,223.462,50000000.0
2006-11-03 06:36:00,223.472,223.472,223.43,223.444,51800000.0
2006-11-03 06:37:00,223.453,223.475,223.44,223.464,42700000.0
2006-11-03 06:38:00,223.451,223.468,223.422,223.442,45300000.0
2006-11-03 06:39:00,223.449,223.478,223.449,223.46,33900000.0
2006-11-03 06:40:00,223.458,223.492,223.455,223.457,49100000.0
2006-11-03 06:41:00,223.444,223.459,223.44,223.44,12700000.0
2006-11-03 06:42:00,223.415,223.431,223.397,223.408,56400000.0
2006-11-03 06:43:00,223.404,223.431,223.369,223.369,47200000.0
2006-11-03 06:44:00,223.385,223.435,223.385,223.435,34400000.0
2006-11-03 06:45:00,223.46,223.465,223.417,223.435,56300001.0
2006-11-03 06:46:00,223.437,223.47,223.424,223.47,96199999.0
2006-11-03 06:47:00,223.425,223.446,223.425,223.435,72000000.0
2006-11-03 06:48:00,223.443,223.445,223.424,223.445,31900000.0
2006-11-03 06:49:00,223.412,223.417,223.392,223.417,26800000.0
2006-11-03 06:50:00,223.436,223.442,223.392,223.419,36599999.0
2006-11-03 06:51:00,223.432,223.44,223.391,223.427,78499999.0
2006-11-03 06:52:00,223.437,223.448,223.393,223.402,55399999.0
2006-11-03 06:53:00,223.385,223.438,223.364,223.438,35700000.0
2006-11-03 06:54:00,223.43,223.448,223.417,223.417,82200001.0
2006-11-03 06:55:00,223.445,223.455,223.44,223.455,35000000.0
2006-11-03 06:56:00,223.436,223.469,223.424,223.453,93800000.0
2006-11-03 06:57:00,223.473,223.483,223.43,223.451,71300000.0
2006-11-03 06:58:00,223.447,223.461,223.439,223.456,37000000.0
2006-11-03 06:59:00,223.444,223.455,223.415,223.455,57900000.0
2006-11-03 07:00:00,223.461,223.478,223.452,223.457,57900000.0
2006-11-03 07:01:00,223.462,223.469,223.442,223.444,37500000.0
2006-11-03 07:02:00,223.459,223.475,223.43,223.453,36100000.0
2006-11-03 07:03:00,223.479,223.483,223.444,223.472,36300000.0
2006-11-03 07:04:00,223.482,223.493,223.46,223.471,56500000.0
2006-11-03 07:05:00,223.487,223.502,223.47,223.502,68900001.0
2006-11-03 07:06:00,223.497,223.5,223.461,223.461,52600000.0
2006-11-03 07:07:00,223.482,223.496,223.468,223.472,44700000.0
2006-11-03 07:08:00,223.499,223.509,223.479,223.479,46800000.0
2006-11-03 07:09:00,223.52,223.52,223.47,223.47,58900001.0
2006-11-03 07:10:00,223.473,223.488,223.47,223.478,38600000.0
2006-11-03 07:11:00,223.482,223.487,223.429,223.468,35000000.0
2006-11-03 07:12:00,223.484,223.517,223.484,223.517,62299999.0
2006-11-03 07:13:00,223.502,223.507,223.49,223.5,52099999.0
2006-11-03 07:14:00,223.495,223.495,223.448,223.453,87200001.0
2006-11-03 07:15:00,223.483,223.488,223.465,223.478,34100000.0
2006-11-03 07:16:00,223.466,223.491,223.452,223.47,45800000.0
2006-11-03 07:17:00,223.484,223.504,223.46,223.49,40300000.0
2006-11-03 07:18:00,223.502,223.502,223.443,223.443,28200000.0
2006-11-03 07:19:00,223.511,223.511,223.478,223.494,51500000.0
2006-11-03 07:20:00,223.497,223.512,223.477,223.489,35900000.0
2006-11-03 07:21:00,223.506,223.514,223.5,223.507,37500000.0
2006-11-03 07:22:00,223.502,223.513,223.487,223.513,51100000.0
2006-11-03 07:23:00,223.506,223.508,223.468,223.506,59100000.0
2006-11-03 07:24:00,223.513,223.523,223.491,223.523,15600000.0
2006-11-03 07:25:00,223.505,223.52,223.497,223.511,56799999.0
2006-11-03 07:26:00,223.51,223.51,223.477,223.502,46100000.0
2006-11-03 07:27:00,223.501,223.507,223.462,223.507,55900000.0
2006-11-03 07:28:00,223.489,223.489,223.464,223.468,88100001.0
2006-11-03 07:29:00,223.479,223.479,223.459,223.468,84200000.0
2006-11-03 07:30:00,223.472,223.504,223.462,223.486,34100000.0
2006-11-03 07:31:00,223.486,223.487,223.438,223.464,56600000.0
2006-11-03 07:32:00,223.458,223.505,223.44,223.505,55100000.0
2006-11-03 07:33:00,223.47,223.483,223.452,223.46,26300000.0
2006-11-03 07:34:00,223.485,223.488,223.462,223.481,43100000.0
2006-11-03 07:35:00,223.47,223.487,223.465,223.475,51100000.0
2006-11-03 07:36:00,223.491,223.5,223.476,223.49,22700000.0
2006-11-03 07:37:00,223.492,223.508,223.443,223.444,46300000.0
2006-11-03 07:38:00,223.487,223.495,223.453,223.457,48899999.0
2006-11-03 07:39:00,223.481,223.481,223.432,223.448,41700000.0
2006-11-03 07:40:00,223.5,223.5,223.485,223.495,37900000.0
2006-11-03 07:41:00,223.503,223.505,223.478,223.48,48100000.0
2006-11-03 07:42:00,223.489,223.514,223.472,223.472,67500001.0
2006-11-03 07:43:00,223.474,223.478,223.451,223.464,46900000.0
2006-11-03 07:44:00,223.484,223.489,223.472,223.472,52200000.0
2006-11-03 07:45:00,223.49,223.5,223.474,223.478,93500000.0
2006-11-03 07:46:00,223.491,223.492,223.463,223.472,44300001.0
2006-11-03 07:47:00,223.482,223.483,223.44,223.455,44000000.0
2006-11-03 07:48:00,223.468,223.475,223.454,223.475,42900000.0
2006-11-03 07:49:00,223.479,223.479,223.436,223.45,31300000.0
2006-11-03 07:50:00,223.448,223.476,223.431,223.439,64300000.0
2006-11-03 07:51:00,223.453,223.473,223.43,223.473,83600000.0
2006-11-03 07:52:00,223.438,223.468,223.438,223.45,93200001.0
2006-11-03 07:53:00,223.47,223.478,223.464,223.467,39800000.0
2006-11-03 07:54:00,223.484,223.505,223.454,223.485,68100000.0
2006-11-03 07:55:00,223.429,223.466,223.424,223.452,36900000.0
2006-11-03 07:56:00,223.474,223.474,223.441,223.459,31700000.0
2006-11-03 07:57:00,223.461,223.487,223.457,223.459,43000000.0
2006-11-03 07:58:00,223.468,223.481,223.433,223.449,36200000.0
2006-11-03 07:59:00,223.467,223.475,223.459,223.473,24200000.0
2006-11-03 08:00:00,223.465,223.465,223.432,223.442,79500003.0
2006-11-03 08:01:00,223.467,223.48,223.459,223.462,24700000.0
2006-11-03 08:02:00,223.453,223.48,223.434,223.48,58800000.0
2006-11-03 08:03:00,223.476,223.484,223.455,223.484,43299998.0
2006-11-03 08:04:00,223.492,223.513,223.487,223.503,44200000.0
2006-11-03 08:05:00,223.51,223.51,223.467,223.49,32600000.0
2006-11-03 08:06:00,223.495,223.516,223.467,223.516,49399999.0
2006-11-03 08:07:00,223.507,223.507,223.456,223.486,43800000.0
2006-11-03 08:08:00,223.503,223.526,223.477,223.5,27500000.0
2006-11-03 08:09:00,223.487,223.502,223.48,223.48,78900000.0
2006-11-03 08:10:00,223.481,223.487,223.463,223.467,51300000.0
2006-11-03 08:11:00,223.466,223.493,223.445,223.48,59700000.0
2006-11-03 08:12:00,223.481,223.496,223.47,223.476,39300000.0
2006-11-03 08:13:00,223.48,223.484,223.456,223.46,59100001.0
2006-11-03 08:14:00,223.431,223.461,223.428,223.437,66800000.0
2006-11-03 08:15:00,223.455,223.479,223.447,223.459,41600000.0
2006-11-03 08:16:00,223.464,223.464,223.439,223.463,41900000.0
2006-11-03 08:17:00,223.456,223.466,223.424,223.424,69900000.0
2006-11-03 08:18:00,223.472,223.476,223.472,223.472,24700000.0
2006-11-03 08:19:00,223.472,223.487,223.457,223.483,49600001.0
2006-11-03 08:20:00,223.478,223.478,223.396,223.396,35100001.0
2006-11-03 08:21:00,223.465,223.473,223.458,223.463,70100000.0
2006-11-03 08:22:00,223.433,223.446,223.364,223.446,44200000.0
2006-11-03 08:23:00,223.461,223.461,223.416,223.43,81899999.0
2006-11-03 08:24:00,223.443,223.471,223.428,223.471,79700000.0
2006-11-03 08:25:00,223.456,223.456,223.436,223.446,57100001.0
2006-11-03 08:26:00,223.43,223.459,223.424,223.444,34300000.0
2006-11-03 08:27:00,223.447,223.447,223.413,223.418,26000000.0
2006-11-03 08:28:00,223.424,223.442,223.415,223.422,42300000.0
2006-11-03 08:29:00,223.398,223.442,223.386,223.424,43200000.0
2006-11-03 08:30:00,223.423,223.432,223.382,223.382,58899999.0
2006-11-03 08:31:00,223.356,223.356,223.318,223.318,38900000.0
2006-11-03 08:32:00,223.31,223.338,223.299,223.338,22000000.0
2006-11-03 08:33:00,223.346,223.365,223.34,223.355,76200000.0
2006-11-03 08:34:00,223.363,223.368,223.346,223.366,43000000.0
2006-11-03 08:35:00,223.366,223.367,223.337,223.344,30800000.0
2006-11-03 08:36:00,223.35,223.365,223.305,223.332,51400001.0
2006-11-03 08:37:00,223.331,223.362,223.315,223.359,91500001.0
2006-11-03 08:38:00,223.365,223.365,223.315,223.331,49900000.0
2006-11-03 08:39:00,223.352,223.352,223.315,223.315,34100000.0
2006-11-03 08:40:00,223.344,223.369,223.344,223.355,71899999.0
2006-11-03 08:41:00,223.333,223.388,223.314,223.379,24900000.0
2006-11-03 08:42:00,223.362,223.365,223.299,223.336,61699999.0
2006-11-03 08:43:00,223.351,223.373,223.346,223.373,75800000.0
2006-11-03 08:44:00,223.368,223.381,223.36,223.369,79899999.0
2006-11-03 08:45:00,223.356,223.364,223.323,223.353,35900000.0
2006-11-03 08:46:00,223.324,223.35,223.322,223.344,40100000.0
2006-11-03 08:47:00,223.35,223.369,223.339,223.353,49000000.0
2006-11-03 08:48:00,223.353,223.379,223.343,223.379,31100000.0
2006-11-03 08:49:00,223.365,223.397,223.365,223.374,43600000.0
2006-11-03 08:50:00,223.353,223.369,223.327,223.353,49600001.0
2006-11-03 08:51:00,223.359,223.359,223.328,223.344,58000000.0
2006-11-03 08:52:00,223.349,223.349,223.302,223.31,111999999.0
2006-11-03 08:53:00,223.301,223.336,223.272,223.272,46900000.0
2006-11-03 08:54:00,223.321,223.364,223.318,223.364,41300000.0
2006-11-03 08:55:00,223.356,223.366,223.34,223.366,43500000.0
2006-11-03 08:56:00,223.358,223.365,223.354,223.36,85000002.0
2006-11-03 08:57:00,223.36,223.373,223.312,223.343,74500001.0
2006-11-03 08:58:00,223.347,223.368,223.346,223.36,40600000.0
2006-11-03 08:59:00,223.356,223.369,223.321,223.352,54200000.0
2006-11-03 09:00:00,223.363,223.377,223.363,223.377,28800000.0
2006-11-03 09:01:00,223.344,223.378,223.335,223.37,41000000.0
2006-11-03 09:02:00,223.371,223.375,223.355,223.358,39600000.0
2006-11-03 09:03:00,223.328,223.328,223.284,223.3,21100000.0
2006-11-03 09:04:00,223.288,223.321,223.252,223.31,35400000.0
2006-11-03 09:05:00,223.279,223.319,223.265,223.308,38900000.0
2006-11-03 09:06:00,223.309,223.33,223.286,223.309,63000000.0
2006-11-03 09:07:00,223.311,223.311,223.266,223.306,81500000.0
2006-11-03 09:08:00,223.263,223.316,223.263,223.307,29400000.0
2006-11-03 09:09:00,223.316,223.337,223.312,223.312,56800001.0
2006-11-03 09:10:00,223.345,223.345,223.325,223.33,29600000.0
2006-11-03 09:11:00,223.32,223.337,223.311,223.337,29300000.0
2006-11-03 09:12:00,223.343,223.358,223.319,223.358,38200000.0
2006-11-03 09:13:00,223.364,223.373,223.346,223.35,35100000.0
2006-11-03 09:14:00,223.338,223.357,223.316,223.341,51200001.0
2006-11-03 09:15:00,223.346,223.346,223.301,223.325,87100001.0
2006-11-03 09:16:00,223.345,223.345,223.313,223.313,23200000.0
2006-11-03 09:17:00,223.286,223.304,223.269,223.304,70100001.0
2006-11-03 09:18:00,223.299,223.301,223.251,223.254,26300000.0
2006-11-03 09:19:00,223.258,223.269,223.247,223.247,30000000.0
2006-11-03 09:20:00,223.233,223.255,223.225,223.243,33900000.0
2006-11-03 09:21:00,223.24,223.249,223.238,223.241,90200001.0
2006-11-03 09:22:00,223.245,223.26,223.207,223.235,57200000.0
2006-11-03 09:23:00,223.274,223.274,223.214,223.256,54400000.0
2006-11-03 09:24:00,223.273,223.281,223.249,223.262,48400000.0
2006-11-03 09:25:00,223.264,223.301,223.258,223.292,41300000.0
2006-11-03 09:26:00,223.308,223.315,223.29,223.315,65799999.0
2006-11-03 09:27:00,223.324,223.326,223.301,223.305,26800000.0
2006-11-03 09:28:00,223.319,223.319,223.271,223.283,65700000.0
2006-11-03 09:29:00,223.228,223.274,223.226,223.274,67899999.0
2006-11-03 09:30:00,223.28,223.318,223.263,223.318,49600000.0
2006-11-03 09:31:00,223.318,223.32,223.295,223.295,45800000.0
2006-11-03 09:32:00,223.28,223.28,223.231,223.251,26700000.0
2006-11-03 09:33:00,223.287,223.307,223.252,223.252,39000000.0
2006-11-03 09:34:00,223.24,223.257,223.235,223.247,140499999.0
2006-11-03 09:35:00,223.247,223.3,223.247,223.286,54100000.0
2006-11-03 09:36:00,223.294,223.298,223.267,223.276,39100000.0
2006-11-03 09:37:00,223.26,223.298,223.26,223.275,55800000.0
2006-11-03 09:38:00,223.263,223.288,223.263,223.28,62699999.0
2006-11-03 09:39:00,223.277,223.277,223.237,223.245,50200000.0
2006-11-03 09:40:00,223.256,223.267,223.255,223.255,55099999.0
2006-11-03 09:41:00,223.254,223.276,223.25,223.262,36599999.0
2006-11-03 09:42:00,223.279,223.279,223.211,223.211,30700000.0
2006-11-03 09:43:00,223.2,223.267,223.193,223.267,47400000.0
2006-11-03 09:44:00,223.252,223.266,223.219,223.24,39500000.0
2006-11-03 09:45:00,223.234,223.237,223.208,223.218,42500000.0
2006-11-03 09:46:00,223.233,223.282,223.233,223.282,35700000.0
2006-11-03 09:47:00,223.305,223.305,223.282,223.29,40700000.0
2006-11-03 09:48:00,223.313,223.333,223.313,223.324,42000000.0
2006-11-03 09:49:00,223.324,223.352,223.324,223.337,36000000.0
2006-11-03 09:50:00,223.339,223.351,223.321,223.336,47300000.0
2006-11-03 09:51:00,223.295,223.347,223.295,223.332,78499998.0
2006-11-03 09:52:00,223.344,223.374,223.34,223.34,88000001.0
2006-11-03 09:53:00,223.332,223.332,223.273,223.29,60300001.0
2006-11-03 09:54:00,223.274,223.301,223.272,223.272,52200000.0
2006-11-03 09:55:00,223.278,223.303,223.278,223.302,32399999.0
2006-11-03 09:56:00,223.292,223.292,223.263,223.284,64999999.0
2006-11-03 09:57:00,223.283,223.283,223.243,223.268,56100000.0
2006-11-03 09:58:00,223.292,223.292,223.25,223.265,56100000.0
2006-11-03 09:59:00,223.284,223.284,223.281,223.281,10400000.0
2006-11-03 10:00:00,223.253,223.253,223.217,223.221,56000000.0
2006-11-03 10:01:00,223.221,223.246,223.196,223.235,91000000.0
2006-11-03 10:02:00,223.274,223.279,223.25,223.25,27900000.0
2006-11-03 10:03:00,223.247,223.247,223.221,223.247,43300000.0
2006-11-03 10:04:00,223.265,223.279,223.242,223.262,28800000.0
2006-11-03 10:05:00,223.282,223.282,223.262,223.28,27900000.0
2006-11-03 10:06:00,223.283,223.295,223.275,223.29,29900000.0
2006-11-03 10:07:00,223.285,223.285,223.271,223.273,25600000.0
2006-11-03 10:08:00,223.268,223.279,223.263,223.263,48699999.0
2006-11-03 10:09:00,223.266,223.267,223.237,223.247,51500000.0
2006-11-03 10:10:00,223.265,223.277,223.255,223.275,44200000.0
2006-11-03 10:11:00,223.259,223.281,223.237,223.247,51900000.0
2006-11-03 10:12:00,223.223,223.223,223.191,223.208,69200001.0
2006-11-03 10:13:00,223.212,223.248,223.212,223.225,32400000.0
2006-11-03 10:14:00,223.229,223.236,223.227,223.236,46999999.0
2006-11-03 10:15:00,223.242,223.254,223.229,223.254,46500000.0
2006-11-03 10:16:00,223.263,223.296,223.263,223.288,23100000.0
2006-11-03 10:17:00,223.284,223.304,223.284,223.304,92899998.0
2006-11-03 10:18:00,223.298,223.307,223.291,223.3,64099999.0
2006-11-03 10:19:00,223.281,223.293,223.273,223.285,58100000.0
2006-11-03 10:20:00,223.282,223.282,223.249,223.261,48700000.0
2006-11-03 10:21:00,223.249,223.249,223.23,223.23,41800000.0
2006-11-03 10:22:00,223.237,223.244,223.212,223.221,63899999.0
2006-11-03 10:23:00,223.228,223.238,223.212,223.238,40800000.0
2006-11-03 10:24:00,223.241,223.26,223.241,223.259,97899999.0
2006-11-03 10:25:00,223.256,223.271,223.251,223.26,56400000.0
2006-11-03 10:26:00,223.248,223.257,223.234,223.238,49600000.0
2006-11-03 10:27:00,223.274,223.274,223.251,223.256,44900000.0
2006-11-03 10:28:00,223.25,223.253,223.216,223.253,60699999.0
2006-11-03 10:29:00,223.279,223.279,223.263,223.277,63300001.0
2006-11-03 10:30:00,223.292,223.303,223.288,223.303,73300000.0
2006-11-03 10:31:00,223.308,223.329,223.302,223.322,49600000.0
2006-11-03 10:32:00,223.322,223.337,223.322,223.322,26200000.0
2006-11-03 10:33:00,223.319,223.336,223.303,223.312,55900000.0
2006-11-03 10:34:00,223.313,223.333,223.299,223.325,98000000.0
2006-11-03 10:35:00,223.326,223.326,223.277,223.299,50499999.0
2006-11-03 10:36:00,223.305,223.318,223.254,223.318,37800000.0
2006-11-03 10:37:00,223.307,223.328,223.266,223.328,38200000.0
2006-11-03 10:38:00,223.347,223.351,223.309,223.345,68500001.0
2006-11-03 10:39:00,223.349,223.361,223.341,223.341,33400000.0
2006-11-03 10:40:00,223.34,223.34,223.314,223.323,52900001.0
2006-11-03 10:41:00,223.336,223.336,223.273,223.29,60400000.0
2006-11-03 10:42:00,223.293,223.297,223.283,223.295,32900000.0
2006-11-03 10:43:00,223.279,223.289,223.265,223.277,43700000.0
2006-11-03 10:44:00,223.287,223.287,223.249,223.273,75900001.0
2006-11-03 10:45:00,223.29,223.29,223.254,223.26,52000001.0
2006-11-03 10:46:00,223.228,223.282,223.228,223.274,36400000.0
2006-11-03 10:47:00,223.279,223.303,223.261,223.295,61800001.0
2006-11-03 10:48:00,223.336,223.372,223.336,223.371,20100000.0
2006-11-03 10:49:00,223.364,223.393,223.351,223.379,47900000.0
2006-11-03 10:50:00,223.361,223.37,223.33,223.33,27400000.0
2006-11-03 10:51:00,223.327,223.361,223.327,223.345,39400000.0
2006-11-03 10:52:00,223.362,223.377,223.358,223.377,31300000.0
2006-11-03 10:53:00,223.37,223.377,223.351,223.36,28600000.0
2006-11-03 10:54:00,223.351,223.362,223.338,223.358,45900000.0
2006-11-03 10:55:00,223.353,223.382,223.342,223.382,21500000.0
2006-11-03 10:56:00,223.385,223.417,223.385,223.397,78600001.0
2006-11-03 10:57:00,223.398,223.407,223.394,223.407,70599998.0
2006-11-03 10:58:00,223.41,223.415,223.389,223.405,7700000.0
2006-11-03 10:59:00,223.399,223.407,223.386,223.387,19900000.0
2006-11-03 11:00:00,223.452,223.452,223.389,223.393,82100001.0
2006-11-03 11:01:00,223.415,223.435,223.415,223.435,39500000.0
2006-11-03 11:02:00,223.429,223.429,223.41,223.425,20600000.0
2006-11-03 11:03:00,223.407,223.411,223.399,223.411,52900000.0
2006-11-03 11:04:00,223.416,223.416,223.38,223.394,41600000.0
2006-11-03 11:05:00,223.391,223.401,223.375,223.387,25000000.0
2006-11-03 11:06:00,223.436,223.436,223.369,223.409,27800000.0
2006-11-03 11:07:00,223.412,223.441,223.412,223.417,40200000.0
2006-11-03 11:08:00,223.416,223.451,223.39,223.449,43500000.0
2006-11-03 11:09:00,223.447,223.451,223.434,223.448,24100000.0
2006-11-03 11:10:00,223.44,223.44,223.414,223.428,29900000.0
2006-11-03 11:11:00,223.418,223.425,223.416,223.425,21100000.0
2006-11-03 11:12:00,223.425,223.429,223.378,223.429,59000000.0
2006-11-03 11:13:00,223.42,223.439,223.4,223.422,45400000.0
2006-11-03 11:14:00,223.42,223.431,223.413,223.431,84200000.0
2006-11-03 11:15:00,223.426,223.442,223.402,223.435,34500000.0
2006-11-03 11:16:00,223.416,223.442,223.4,223.426,50100001.0
2006-11-03 11:17:00,223.442,223.454,223.421,223.448,79199999.0
2006-11-03 11:18:00,223.432,223.451,223.432,223.45,32400000.0
2006-11-03 11:19:00,223.446,223.453,223.446,223.45,34400000.0
2006-11-03 11:20:00,223.45,223.475,223.428,223.448,80600002.0
2006-11-03 11:21:00,223.46,223.46,223.434,223.44,51500000.0
2006-11-03 11:22:00,223.439,223.452,223.434,223.438,45999999.0
2006-11-03 11:23:00,223.425,223.461,223.425,223.454,38100000.0
2006-11-03 11:24:00,223.458,223.47,223.458,223.468,42600001.0
2006-11-03 11:25:00,223.443,223.464,223.423,223.447,27900000.0
2006-11-03 11:26:00,223.438,223.439,223.388,223.439,61600000.0
2006-11-03 11:27:00,223.449,223.47,223.425,223.47,79499999.0
2006-11-03 11:28:00,223.46,223.47,223.428,223.433,82200000.0
2006-11-03 11:29:00,223.462,223.462,223.414,223.437,75300000.0
2006-11-03 11:30:00,223.454,223.575,223.454,223.523,90299999.0
2006-11-03 11:31:00,223.525,223.525,223.513,223.52,23400000.0
2006-11-03 11:32:00,223.521,223.559,223.521,223.551,52300000.0
2006-11-03 11:33:00,223.546,223.559,223.537,223.546,18600000.0
2006-11-03 11:34:00,223.537,223.572,223.527,223.572,46100000.0
2006-11-03 11:35:00,223.557,223.579,223.555,223.555,41400000.0
2006-11-03 11:36:00,223.555,223.648,223.555,223.578,57700000.0
2006-11-03 11:37:00,223.583,223.589,223.537,223.537,54800000.0
2006-11-03 11:38:00,223.538,223.544,223.513,223.519,40200000.0
2006-11-03 11:39:00,223.518,223.525,223.507,223.523,51200000.0
2006-11-03 11:40:00,223.517,223.567,223.517,223.544,65700000.0
2006-11-03 11:41:00,223.542,223.557,223.503,223.557,52400000.0
2006-11-03 11:42:00,223.565,223.576,223.551,223.561,64900000.0
2006-11-03 11:43:00,223.562,223.581,223.555,223.556,59700000.0
2006-11-03 11:44:00,223.598,223.613,223.578,223.58,33200000.0
2006-11-03 11:45:00,223.595,223.628,223.595,223.6,60599999.0
2006-11-03 11:46:00,223.597,223.597,223.501,223.506,64700000.0
2006-11-03 11:47:00,223.517,223.545,223.517,223.54,51400000.0
2006-11-03 11:48:00,223.558,223.597,223.558,223.57,38700000.0
2006-11-03 11:49:00,223.546,223.561,223.534,223.561,51300000.0
2006-11-03 11:50:00,223.561,223.561,223.51,223.51,35200000.0
2006-11-03 11:51:00,223.522,223.544,223.522,223.537,43899999.0
2006-11-03 11:52:00,223.53,223.544,223.524,223.541,28400000.0
2006-11-03 11:53:00,223.548,223.566,223.546,223.546,58000000.0
2006-11-03 11:54:00,223.546,223.553,223.511,223.531,43100000.0
2006-11-03 11:55:00,223.546,223.546,223.525,223.53,44600001.0
2006-11-03 11:56:00,223.469,223.523,223.468,223.509,39500000.0
2006-11-03 11:57:00,223.507,223.533,223.498,223.533,27800000.0
2006-11-03 11:58:00,223.534,223.534,223.462,223.462,58300001.0
2006-11-03 11:59:00,223.52,223.52,223.479,223.499,41999999.0
2006-11-03 12:00:00,223.513,223.515,223.486,223.515,72200000.0
2006-11-03 12:01:00,223.531,223.548,223.514,223.548,30800000.0
2006-11-03 12:02:00,223.569,223.569,223.532,223.548,51800000.0
2006-11-03 12:03:00,223.583,223.583,223.543,223.57,23100000.0
2006-11-03 12:04:00,223.568,223.568,223.508,223.512,39400000.0
2006-11-03 12:05:00,223.553,223.564,223.535,223.535,50699999.0
2006-11-03 12:06:00,223.539,223.567,223.53,223.553,35900000.0
2006-11-03 12:07:00,223.547,223.559,223.536,223.552,66900000.0
2006-11-03 12:08:00,223.541,223.541,223.496,223.501,16600000.0
2006-11-03 12:09:00,223.512,223.522,223.479,223.479,38200000.0
2006-11-03 12:10:00,223.481,223.505,223.456,223.505,66400000.0
2006-11-03 12:11:00,223.504,223.513,223.483,223.502,36000000.0
2006-11-03 12:12:00,223.477,223.523,223.45,223.471,85500001.0
2006-11-03 12:13:00,223.466,223.514,223.463,223.514,40300000.0
2006-11-03 12:14:00,223.526,223.586,223.526,223.584,64100000.0
2006-11-03 12:15:00,223.587,223.615,223.583,223.595,42699999.0
2006-11-03 12:16:00,223.6,223.607,223.584,223.586,70700000.0
2006-11-03 12:17:00,223.591,223.596,223.563,223.584,68599999.0
2006-11-03 12:18:00,223.566,223.566,223.534,223.56,28700000.0
2006-11-03 12:19:00,223.556,223.561,223.537,223.555,40500000.0
2006-11-03 12:20:00,223.553,223.57,223.55,223.564,50000001.0
2006-11-03 12:21:00,223.569,223.588,223.548,223.587,55300000.0
2006-11-03 12:22:00,223.591,223.591,223.574,223.585,28500000.0
2006-11-03 12:23:00,223.583,223.596,223.57,223.585,58300000.0
2006-11-03 12:24:00,223.525,223.602,223.511,223.602,21000000.0
2006-11-03 12:25:00,223.62,223.626,223.62,223.626,63999999.0
2006-11-03 12:26:00,223.614,223.628,223.61,223.628,38700000.0
2006-11-03 12:27:00,223.614,223.653,223.605,223.653,30600000.0
2006-11-03 12:28:00,223.68,223.68,223.65,223.65,51400000.0
2006-11-03 12:29:00,223.653,223.678,223.644,223.672,46100000.0
2006-11-03 12:30:00,223.673,223.682,223.673,223.673,47900000.0
2006-11-03 12:31:00,223.625,223.648,223.625,223.628,24900000.0
2006-11-03 12:32:00,223.635,223.646,223.604,223.637,37800000.0
2006-11-03 12:33:00,223.647,223.688,223.646,223.688,37000000.0
2006-11-03 12:34:00,223.691,223.691,223.65,223.65,45300000.0
2006-11-03 12:35:00,223.657,223.662,223.638,223.638,70600001.0
2006-11-03 12:36:00,223.625,223.648,223.61,223.61,62700001.0
2006-11-03 12:37:00,223.619,223.625,223.586,223.625,49500000.0
2006-11-03 12:38:00,223.616,223.647,223.606,223.628,40800000.0
2006-11-03 12:39:00,223.649,223.651,223.596,223.648,59200000.0
2006-11-03 12:40:00,223.646,223.663,223.629,223.629,19300000.0
2006-11-03 12:41:00,223.65,223.673,223.65,223.655,85700001.0
2006-11-03 12:42:00,223.658,223.658,223.617,223.617,49300000.0
2006-11-03 12:43:00,223.651,223.651,223.61,223.641,43300000.0
2006-11-03 12:44:00,223.619,223.635,223.608,223.611,62100000.0
2006-11-03 12:45:00,223.604,223.616,223.589,223.597,73599999.0
2006-11-03 12:46:00,223.583,223.583,223.544,223.577,26300000.0
2006-11-03 12:47:00,223.574,223.574,223.473,223.48,61900000.0
2006-11-03 12:48:00,223.452,223.452,223.374,223.374,48200000.0
2006-11-03 12:49:00,223.368,223.381,223.35,223.368,100499998.0
2006-11-03 12:50:00,223.385,223.407,223.385,223.399,68400000.0
2006-11-03 12:51:00,223.38,223.387,223.346,223.387,49900000.0
2006-11-03 12:52:00,223.386,223.407,223.386,223.407,7300000.0
2006-11-03 12:53:00,223.409,223.41,223.39,223.39,46100000.0
2006-11-03 12:54:00,223.411,223.433,223.387,223.424,71000000.0
2006-11-03 12:55:00,223.416,223.426,223.402,223.425,36200000.0
2006-11-03 12:56:00,223.417,223.428,223.396,223.396,36700000.0
2006-11-03 12:57:00,223.394,223.423,223.374,223.423,21200000.0
2006-11-03 12:58:00,223.433,223.438,223.413,223.413,51500001.0
2006-11-03 12:59:00,223.425,223.445,223.425,223.437,67200000.0
2006-11-03 13:00:00,223.434,223.451,223.411,223.411,30200000.0
2006-11-03 13:01:00,223.391,223.432,223.391,223.431,74499999.0
2006-11-03 13:02:00,223.439,223.501,223.439,223.501,50600000.0
2006-11-03 13:03:00,223.506,223.523,223.497,223.505,53100000.0
2006-11-03 13:04:00,223.491,223.5,223.431,223.431,38500000.0
2006-11-03 13:05:00,223.458,223.52,223.449,223.486,69200001.0
2006-11-03 13:06:00,223.467,223.467,223.423,223.435,62400001.0
2006-11-03 13:07:00,223.413,223.413,223.398,223.4,38399999.0
2006-11-03 13:08:00,223.392,223.44,223.392,223.44,42700000.0
2006-11-03 13:09:00,223.46,223.462,223.442,223.442,50900000.0
2006-11-03 13:10:00,223.459,223.485,223.457,223.475,65500000.0
2006-11-03 13:11:00,223.47,223.47,223.441,223.444,69300002.0
2006-11-03 13:12:00,223.437,223.451,223.39,223.451,39100000.0
2006-11-03 13:13:00,223.47,223.493,223.47,223.486,33000000.0
2006-11-03 13:14:00,223.482,223.482,223.449,223.465,67000000.0
2006-11-03 13:15:00,223.449,223.47,223.441,223.47,57500000.0
2006-11-03 13:16:00,223.456,223.456,223.411,223.433,82400000.0
2006-11-03 13:17:00,223.438,223.445,223.413,223.437,60400000.0
2006-11-03 13:18:00,223.461,223.461,223.431,223.451,59000000.0
2006-11-03 13:19:00,223.447,223.452,223.429,223.446,70999999.0
2006-11-03 13:20:00,223.456,223.46,223.425,223.445,101699999.0
2006-11-03 13:21:00,223.452,223.467,223.411,223.448,53200000.0
2006-11-03 13:22:00,223.456,223.459,223.443,223.45,81100001.0
2006-11-03 13:23:00,223.458,223.464,223.447,223.453,43500000.0
2006-11-03 13:24:00,223.448,223.448,223.422,223.435,62299999.0
2006-11-03 13:25:00,223.425,223.442,223.425,223.438,45500000.0
2006-11-03 13:26:00,223.459,223.463,223.436,223.436,64299999.0
2006-11-03 13:27:00,223.43,223.461,223.43,223.449,48999999.0
2006-11-03 13:28:00,223.432,223.458,223.432,223.437,22200000.0
2006-11-03 13:29:00,223.409,223.409,223.388,223.408,14400000.0
2006-11-03 13:30:00,223.411,223.435,223.406,223.407,41300000.0
2006-11-03 13:31:00,223.413,223.437,223.413,223.437,53600000.0
2006-11-03 13:32:00,223.425,223.433,223.391,223.433,73600000.0
2006-11-03 13:33:00,223.427,223.441,223.405,223.411,63100000.0
2006-11-03 13:34:00,223.43,223.44,223.426,223.44,17500000.0
2006-11-03 13:35:00,223.446,223.452,223.424,223.446,80100000.0
2006-11-03 13:36:00,223.455,223.479,223.451,223.478,68400000.0
2006-11-03 13:37:00,223.495,223.51,223.495,223.51,6400000.0
2006-11-03 13:38:00,223.516,223.531,223.499,223.508,45000000.0
2006-11-03 13:39:00,223.489,223.497,223.466,223.475,84599999.0
2006-11-03 13:40:00,223.46,223.469,223.441,223.454,44300000.0
2006-11-03 13:41:00,223.458,223.458,223.438,223.445,39700000.0
2006-11-03 13:42:00,223.46,223.46,223.442,223.455,8600000.0
2006-11-03 13:43:00,223.461,223.461,223.431,223.448,42500000.0
2006-11-03 13:44:00,223.446,223.466,223.444,223.462,62999999.0
2006-11-03 13:45:00,223.447,223.492,223.447,223.465,45900000.0
2006-11-03 13:46:00,223.451,223.469,223.442,223.465,58500000.0
2006-11-03 13:47:00,223.484,223.503,223.456,223.503,67000000.0
2006-11-03 13:48:00,223.511,223.511,223.458,223.496,65500000.0
2006-11-03 13:49:00,223.519,223.53,223.511,223.53,64899999.0
2006-11-03 13:50:00,223.543,223.543,223.52,223.52,28400000.0
2006-11-03 13:51:00,223.519,223.528,223.509,223.528,42100000.0
2006-11-03 13:52:00,223.523,223.523,223.505,223.505,31500000.0
2006-11-03 13:53:00,223.494,223.531,223.485,223.506,58200000.0
2006-11-03 13:54:00,223.519,223.549,223.519,223.531,38400000.0
2006-11-03 13:55:00,223.527,223.533,223.478,223.492,35100000.0
2006-11-03 13:56:00,223.492,223.504,223.486,223.504,43800000.0
2006-11-03 13:57:00,223.518,223.526,223.503,223.526,35400000.0
2006-11-03 13:58:00,223.546,223.57,223.546,223.562,46200000.0
2006-11-03 13:59:00,223.583,223.621,223.575,223.621,52400000.0
2006-11-03 14:00:00,223.633,223.653,223.621,223.625,31900000.0
2006-11-03 14:01:00,223.61,223.61,223.577,223.595,69800000.0
2006-11-03 14:02:00,223.592,223.597,223.562,223.575,44000000.0
2006-11-03 14:03:00,223.587,223.604,223.532,223.558,15900000.0
2006-11-03 14:04:00,223.56,223.579,223.552,223.566,80000000.0
2006-11-03 14:05:00,223.548,223.552,223.515,223.552,14000000.0
2006-11-03 14:06:00,223.548,223.573,223.545,223.573,62500000.0
2006-11-03 14:07:00,223.592,223.592,223.575,223.584,103400002.0
2006-11-03 14:08:00,223.585,223.599,223.577,223.588,29100000.0
2006-11-03 14:09:00,223.584,223.594,223.569,223.582,66900000.0
2006-11-03 14:10:00,223.594,223.604,223.574,223.575,47000000.0
2006-11-03 14:11:00,223.567,223.581,223.556,223.556,55899999.0
2006-11-03 14:12:00,223.547,223.564,223.54,223.564,45100000.0
2006-11-03 14:13:00,223.55,223.568,223.545,223.555,51500000.0
2006-11-03 14:14:00,223.56,223.591,223.545,223.591,55900000.0
2006-11-03 14:15:00,223.606,223.606,223.553,223.553,59600000.0
2006-11-03 14:16:00,223.564,223.564,223.539,223.54,34200000.0
2006-11-03 14:17:00,223.536,223.549,223.513,223.54,62700000.0
2006-11-03 14:18:00,223.547,223.55,223.508,223.53,49900000.0
2006-11-03 14:19:00,223.545,223.58,223.541,223.58,54400000.0
2006-11-03 14:20:00,223.577,223.581,223.553,223.581,62600000.0
2006-11-03 14:21:00,223.578,223.578,223.557,223.568,21100000.0
2006-11-03 14:22:00,223.581,223.608,223.581,223.604,63100000.0
2006-11-03 14:23:00,223.608,223.625,223.591,223.619,28900000.0
2006-11-03 14:24:00,223.616,223.617,223.597,223.597,51100000.0
2006-11-03 14:25:00,223.589,223.614,223.573,223.609,80299999.0
2006-11-03 14:26:00,223.613,223.616,223.578,223.578,36400001.0
2006-11-03 14:27:00,223.559,223.595,223.559,223.595,56400000.0
2006-11-03 14:28:00,223.577,223.585,223.542,223.57,64300000.0
2006-11-03 14:29:00,223.58,223.59,223.551,223.56,46699999.0
2006-11-03 14:30:00,223.503,223.554,223.503,223.554,54700000.0
2006-11-03 14:31:00,223.568,223.577,223.568,223.577,8400000.0
2006-11-03 14:32:00,223.584,223.606,223.584,223.589,39100000.0
2006-11-03 14:33:00,223.578,223.59,223.569,223.584,40500000.0
2006-11-03 14:34:00,223.575,223.593,223.575,223.59,85200000.0
2006-11-03 14:35:00,223.591,223.591,223.576,223.582,69100000.0
2006-11-03 14:36:00,223.599,223.611,223.593,223.608,34600000.0
2006-11-03 14:37:00,223.605,223.606,223.589,223.589,29300000.0
2006-11-03 14:38:00,223.602,223.621,223.602,223.612,42300000.0
2006-11-03 14:39:00,223.607,223.632,223.594,223.594,44100000.0
2006-11-03 14:40:00,223.608,223.608,223.584,223.593,57299999.0
2006-11-03 14:41:00,223.614,223.614,223.596,223.596,67500001.0
2006-11-03 14:42:00,223.593,223.608,223.582,223.602,53899999.0
2006-11-03 14:43:00,223.594,223.594,223.572,223.593,50299999.0
2006-11-03 14:44:00,223.601,223.601,223.575,223.575,36400000.0
2006-11-03 14:45:00,223.603,223.603,223.528,223.528,40800000.0
2006-11-03 14:46:00,223.515,223.539,223.515,223.539,29100000.0
2006-11-03 14:47:00,223.548,223.571,223.539,223.559,31800000.0
2006-11-03 14:48:00,223.54,223.547,223.529,223.547,29900000.0
2006-11-03 14:49:00,223.548,223.56,223.543,223.56,45300001.0
2006-11-03 14:50:00,223.56,223.56,223.532,223.547,57000000.0
2006-11-03 14:51:00,223.538,223.554,223.538,223.541,33500000.0
2006-11-03 14:52:00,223.527,223.53,223.498,223.511,51400001.0
2006-11-03 14:53:00,223.53,223.556,223.53,223.556,48600000.0
2006-11-03 14:54:00,223.546,223.567,223.535,223.566,44700000.0
2006-11-03 14:55:00,223.582,223.582,223.574,223.575,53800000.0
2006-11-03 14:56:00,223.592,223.62,223.591,223.596,52800000.0
2006-11-03 14:57:00,223.601,223.634,223.601,223.619,27900000.0
2006-11-03 14:58:00,223.62,223.629,223.613,223.627,80900000.0
2006-11-03 14:59:00,223.616,223.622,223.573,223.573,51300001.0
2006-11-03 15:00:00,223.576,223.576,223.52,223.52,54600000.0
2006-11-03 15:01:00,223.521,223.53,223.509,223.527,45799999.0
2006-11-03 15:02:00,223.518,223.538,223.506,223.527,41100000.0
2006-11-03 15:03:00,223.531,223.558,223.518,223.529,19000000.0
2006-11-03 15:04:00,223.562,223.594,223.562,223.569,42399999.0
2006-11-03 15:05:00,223.56,223.575,223.558,223.558,29300000.0
2006-11-03 15:06:00,223.564,223.583,223.564,223.566,55100000.0
2006-11-03 15:07:00,223.582,223.727,223.576,223.711,59900001.0
2006-11-03 15:08:00,223.727,223.746,223.718,223.746,28700000.0
2006-11-03 15:09:00,223.747,223.75,223.687,223.691,47499999.0
2006-11-03 15:10:00,223.738,223.752,223.738,223.738,44300000.0
2006-11-03 15:11:00,223.726,223.756,223.722,223.756,44300000.0
2006-11-03 15:12:00,223.719,223.729,223.706,223.726,65000000.0
2006-11-03 15:13:00,223.707,223.728,223.694,223.694,41100000.0
2006-11-03 15:14:00,223.693,223.723,223.693,223.694,49800000.0
2006-11-03 15:15:00,223.688,223.711,223.688,223.707,30600000.0
2006-11-03 15:16:00,223.708,223.729,223.687,223.715,58100000.0
2006-11-03 15:17:00,223.722,223.766,223.702,223.766,18400000.0
2006-11-03 15:18:00,223.796,223.813,223.768,223.803,104700000.0
2006-11-03 15:19:00,223.808,223.808,223.769,223.784,39800000.0
2006-11-03 15:20:00,223.789,223.816,223.787,223.816,29900000.0
2006-11-03 15:21:00,223.81,223.81,223.749,223.749,69699998.0
2006-11-03 15:22:00,223.747,223.757,223.719,223.742,27000000.0
2006-11-03 15:23:00,223.744,223.785,223.744,223.785,41200000.0
2006-11-03 15:24:00,223.756,223.768,223.735,223.763,32300000.0
2006-11-03 15:25:00,223.775,223.785,223.765,223.765,25200000.0
2006-11-03 15:26:00,223.759,223.76,223.712,223.712,75100000.0
2006-11-03 15:27:00,223.699,223.777,223.682,223.777,63400000.0
2006-11-03 15:28:00,223.793,223.807,223.725,223.737,37999999.0
2006-11-03 15:29:00,223.735,223.746,223.602,223.62,88500000.0
2006-11-03 15:30:00,223.587,223.847,223.515,223.847,49600000.0
2006-11-03 15:31:00,224.0,224.194,223.977,224.194,73800001.0
2006-11-03 15:32:00,224.197,224.202,224.013,224.038,93299999.0
2006-11-03 15:33:00,224.077,224.093,223.997,223.997,52099999.0
2006-11-03 15:34:00,223.964,224.065,223.964,224.045,52000000.0
2006-11-03 15:35:00,224.002,224.033,223.971,223.977,55600000.0
2006-11-03 15:36:00,223.966,223.966,223.887,223.915,40600000.0
2006-11-03 15:37:00,223.911,224.026,223.877,224.026,64800000.0
2006-11-03 15:38:00,224.045,224.052,223.997,223.997,71300000.0
2006-11-03 15:39:00,223.994,224.007,223.885,223.885,26600000.0
2006-11-03 15:40:00,223.816,223.816,223.716,223.716,55799999.0
2006-11-03 15:41:00,223.725,223.882,223.705,223.882,45300000.0
2006-11-03 15:42:00,223.907,223.927,223.887,223.927,63599999.0
2006-11-03 15:43:00,223.954,223.954,223.921,223.933,29600000.0
2006-11-03 15:44:00,223.953,223.985,223.943,223.985,63399999.0
2006-11-03 15:45:00,223.948,224.027,223.948,224.027,42500000.0
2006-11-03 15:46:00,224.025,224.118,223.994,224.095,41800000.0
2006-11-03 15:47:00,224.05,224.059,223.961,223.961,67900000.0
2006-11-03 15:48:00,223.945,223.955,223.923,223.939,62000000.0
2006-11-03 15:49:00,223.902,223.919,223.86,223.861,34600000.0
2006-11-03 15:50:00,223.877,224.046,223.877,224.046,46400000.0
2006-11-03 15:51:00,223.997,224.02,223.932,223.932,60600000.0
2006-11-03 15:52:00,223.938,224.037,223.938,224.007,31400000.0
2006-11-03 15:53:00,224.039,224.052,224.012,224.044,43300000.0
2006-11-03 15:54:00,224.082,224.082,223.995,224.015,52500001.0
2006-11-03 15:55:00,224.013,224.03,223.957,223.957,30800000.0
2006-11-03 15:56:00,223.933,224.034,223.933,224.034,60299999.0
2006-11-03 15:57:00,224.035,224.167,224.035,224.16,30000000.0
2006-11-03 15:58:00,224.158,224.241,224.155,224.241,25800000.0
2006-11-03 15:59:00,224.294,224.303,224.268,224.281,63000000.0
2006-11-03 16:00:00,224.265,224.292,224.227,224.227,62899999.0
2006-11-03 16:01:00,224.244,224.296,224.23,224.265,27500000.0
2006-11-03 16:02:00,224.274,224.274,224.229,224.24,49799999.0
2006-11-03 16:03:00,224.251,224.298,224.246,224.298,50100000.0
2006-11-03 16:04:00,224.314,224.32,224.282,224.292,28900000.0
2006-11-03 16:05:00,224.299,224.299,224.262,224.296,58599999.0
2006-11-03 16:06:00,224.31,224.322,224.279,224.279,49600000.0
2006-11-03 16:07:00,224.259,224.305,224.253,224.253,50200000.0
2006-11-03 16:08:00,224.267,224.279,224.25,224.269,27900000.0
2006-11-03 16:09:00,224.277,224.29,224.257,224.283,62899999.0
2006-11-03 16:10:00,224.254,224.254,224.211,224.231,49400000.0
2006-11-03 16:11:00,224.219,224.22,224.197,224.206,44699999.0
2006-11-03 16:12:00,224.208,224.261,224.199,224.244,53700000.0
2006-11-03 16:13:00,224.241,224.259,224.23,224.246,49600000.0
2006-11-03 16:14:00,224.215,224.215,224.162,224.162,28900000.0
2006-11-03 16:15:00,224.158,224.199,224.142,224.199,42400001.0
2006-11-03 16:16:00,224.175,224.175,224.151,224.155,35400000.0
2006-11-03 16:17:00,224.147,224.152,224.119,224.152,37300000.0
2006-11-03 16:18:00,224.153,224.154,224.128,224.128,39200000.0
2006-11-03 16:19:00,224.126,224.132,224.102,224.127,65400001.0
2006-11-03 16:20:00,224.152,224.165,224.115,224.129,33900000.0
2006-11-03 16:21:00,224.159,224.244,224.159,224.226,46500000.0
2006-11-03 16:22:00,224.218,224.225,224.197,224.224,82600000.0
2006-11-03 16:23:00,224.216,224.216,224.184,224.197,41600000.0
2006-11-03 16:24:00,224.201,224.233,224.185,224.23,70800000.0
2006-11-03 16:25:00,224.263,224.263,224.243,224.256,30200000.0
2006-11-03 16:26:00,224.258,224.265,224.225,224.225,54200000.0
2006-11-03 16:27:00,224.191,224.206,224.174,224.195,27100000.0
2006-11-03 16:28:00,224.197,224.212,224.176,224.195,61600000.0
2006-11-03 16:29:00,224.207,224.26,224.207,224.26,51500000.0
2006-11-03 16:30:00,224.26,224.269,224.247,224.251,73200000.0
2006-11-03 16:31:00,224.243,224.244,224.205,224.225,57100000.0
2006-11-03 16:32:00,224.24,224.309,224.24,224.309,37500000.0
2006-11-03 16:33:00,224.295,224.313,224.287,224.287,81100001.0
2006-11-03 16:34:00,224.272,224.304,224.266,224.304,48700000.0
2006-11-03 16:35:00,224.269,224.293,224.252,224.252,47100000.0
2006-11-03 16:36:00,224.246,224.329,224.246,224.322,56000000.0
2006-11-03 16:37:00,224.321,224.35,224.31,224.34,62700000.0
2006-11-03 16:38:00,224.338,224.357,224.333,224.333,38300000.0
2006-11-03 16:39:00,224.326,224.344,224.317,224.317,52599999.0
2006-11-03 16:40:00,224.291,224.291,224.27,224.28,23500000.0
2006-11-03 16:41:00,224.296,224.296,224.261,224.295,56200000.0
2006-11-03 16:42:00,224.293,224.293,224.264,224.276,38800000.0
2006-11-03 16:43:00,224.292,224.304,224.255,224.255,75099999.0
2006-11-03 16:44:00,224.255,224.265,224.24,224.257,40500000.0
2006-11-03 16:45:00,224.263,224.276,224.256,224.276,38600000.0
2006-11-03 16:46:00,224.258,224.274,224.229,224.229,54900000.0
2006-11-03 16:47:00,224.236,224.243,224.206,224.241,53400000.0
2006-11-03 16:48:00,224.24,224.24,224.177,224.177,89899999.0
2006-11-03 16:49:00,224.201,224.204,224.184,224.192,51600000.0
2006-11-03 16:50:00,224.194,224.213,224.189,224.189,47499999.0
2006-11-03 16:51:00,224.184,224.187,224.137,224.185,108199998.0
2006-11-03 16:52:00,224.189,224.224,224.183,224.206,52000000.0
2006-11-03 16:53:00,224.213,224.23,224.197,224.23,75900000.0
2006-11-03 16:54:00,224.23,224.244,224.216,224.216,43800000.0
2006-11-03 16:55:00,224.208,224.225,224.202,224.202,76400000.0
2006-11-03 16:56:00,224.195,224.232,224.195,224.232,24800000.0
2006-11-03 16:57:00,224.245,224.255,224.239,224.241,39900000.0
2006-11-03 16:58:00,224.227,224.25,224.201,224.225,31200000.0
2006-11-03 16:59:00,224.207,224.207,224.079,224.079,72200001.0
2006-11-03 17:00:00,224.154,224.213,224.124,224.213,38500000.0
2006-11-03 17:01:00,224.222,224.251,224.195,224.237,60700000.0
2006-11-03 17:02:00,224.222,224.233,224.2,224.233,56600001.0
2006-11-03 17:03:00,224.207,224.236,224.187,224.187,69400000.0
2006-11-03 17:04:00,224.185,224.219,224.161,224.196,50100000.0
2006-11-03 17:05:00,224.172,224.196,224.169,224.175,34400000.0
2006-11-03 17:06:00,224.178,224.178,224.153,224.154,45200000.0
2006-11-03 17:07:00,224.153,224.192,224.153,224.192,21800000.0
2006-11-03 17:08:00,224.18,224.184,224.147,224.167,52300000.0
2006-11-03 17:09:00,224.146,224.171,224.143,224.143,41100001.0
2006-11-03 17:10:00,224.117,224.142,224.109,224.121,54600000.0
2006-11-03 17:11:00,224.131,224.157,224.111,224.135,34800000.0
2006-11-03 17:12:00,224.151,224.168,224.124,224.124,67500000.0
2006-11-03 17:13:00,224.123,224.134,224.105,224.125,31800000.0
2006-11-03 17:14:00,224.11,224.159,224.11,224.151,44600000.0
2006-11-03 17:15:00,224.163,224.189,224.15,224.174,52400000.0
2006-11-03 17:16:00,224.158,224.18,224.137,224.18,21600000.0
2006-11-03 17:17:00,224.184,224.206,224.151,224.153,49200000.0
2006-11-03 17:18:00,224.176,224.182,224.139,224.139,28100000.0
2006-11-03 17:19:00,224.173,224.173,224.141,224.158,63500000.0
2006-11-03 17:20:00,224.157,224.201,224.154,224.195,97799999.0
2006-11-03 17:21:00,224.205,224.21,224.187,224.205,52200000.0
2006-11-03 17:22:00,224.178,224.217,224.17,224.195,37600000.0
2006-11-03 17:23:00,224.178,224.237,224.171,224.237,27500000.0
2006-11-03 17:24:00,224.238,224.255,224.215,224.245,34400000.0
2006-11-03 17:25:00,224.23,224.244,224.214,224.215,46700000.0
2006-11-03 17:26:00,224.207,224.207,224.182,224.185,54500000.0
2006-11-03 17:27:00,224.184,224.201,224.165,224.18,24200000.0
2006-11-03 17:28:00,224.192,224.211,224.183,224.183,51500000.0
2006-11-03 17:29:00,224.201,224.211,224.185,224.185,51500000.0
2006-11-03 17:30:00,224.174,224.192,224.146,224.172,39400000.0
2006-11-03 17:31:00,224.18,224.22,224.18,224.216,67900000.0
2006-11-03 17:32:00,224.204,224.217,224.204,224.217,63200000.0
2006-11-03 17:33:00,224.219,224.245,224.212,224.232,69200000.0
2006-11-03 17:34:00,224.247,224.26,224.222,224.25,55300000.0
2006-11-03 17:35:00,224.242,224.255,224.222,224.255,66300000.0
2006-11-03 17:36:00,224.249,224.27,224.249,224.255,116100000.0
2006-11-03 17:37:00,224.259,224.259,224.237,224.245,35000000.0
2006-11-03 17:38:00,224.228,224.255,224.216,224.219,33500000.0
2006-11-03 17:39:00,224.213,224.213,224.192,224.213,81600000.0
2006-11-03 17:40:00,224.197,224.197,224.187,224.187,14000000.0
2006-11-03 17:41:00,224.197,224.221,224.188,224.204,51700000.0
2006-11-03 17:42:00,224.195,224.195,224.167,224.176,52700000.0
2006-11-03 17:43:00,224.188,224.196,224.165,224.188,34600000.0
2006-11-03 17:44:00,224.199,224.211,224.187,224.195,68600000.0
2006-11-03 17:45:00,224.202,224.214,224.198,224.204,75299998.0
2006-11-03 17:46:00,224.189,224.211,224.163,224.187,74800000.0
2006-11-03 17:47:00,224.202,224.202,224.143,224.177,50700001.0
2006-11-03 17:48:00,224.197,224.215,224.197,224.2,75499999.0
2006-11-03 17:49:00,224.205,224.205,224.164,224.179,54400000.0
2006-11-03 17:50:00,224.176,224.202,224.176,224.188,28600000.0
2006-11-03 17:51:00,224.199,224.204,224.183,224.186,39100000.0
2006-11-03 17:52:00,224.197,224.203,224.168,224.182,46800000.0
2006-11-03 17:53:00,224.196,224.227,224.196,224.227,19700000.0
2006-11-03 17:54:00,224.222,224.243,224.217,224.224,32300000.0
2006-11-03 17:55:00,224.206,224.218,224.18,224.218,33800000.0
2006-11-03 17:56:00,224.229,224.254,224.229,224.237,37199999.0
2006-11-03 17:57:00,224.233,224.249,224.233,224.239,38600000.0
2006-11-03 17:58:00,224.253,224.285,224.241,224.269,46100000.0
2006-11-03 17:59:00,224.303,224.347,224.28,224.346,39700000.0
2006-11-03 18:00:00,224.367,224.367,224.334,224.341,51000000.0
2006-11-03 18:01:00,224.353,224.356,224.317,224.317,506400000.0
2006-11-03 18:02:00,224.297,224.318,224.279,224.315,754600000.0
2006-11-03 18:03:00,224.333,224.353,224.309,224.337,642299996.0
2006-11-03 18:04:00,224.342,224.342,224.235,224.235,536800003.0
2006-11-03 18:05:00,224.254,224.288,224.239,224.266,744499999.0
2006-11-03 18:06:00,224.263,224.31,224.263,224.291,701999999.0
2006-11-03 18:07:00,224.303,224.327,224.295,224.321,779600005.0
2006-11-03 18:08:00,224.32,224.332,224.271,224.314,511200002.0
2006-11-03 18:09:00,224.29,224.29,224.222,224.265,542699997.0
2006-11-03 18:10:00,224.267,224.279,224.252,224.274,423100000.0
2006-11-03 18:11:00,224.262,224.268,224.238,224.251,345400002.0
2006-11-03 18:12:00,224.236,224.275,224.18,224.248,278499999.0
2006-11-03 18:13:00,224.265,224.303,224.265,224.293,533800003.0
2006-11-03 18:14:00,224.307,224.345,224.306,224.314,594300001.0
2006-11-03 18:15:00,224.316,224.316,224.276,224.289,703600000.0
2006-11-03 18:16:00,224.289,224.322,224.281,224.306,611300000.0
2006-11-03 18:17:00,224.3,224.309,224.256,224.306,209899999.0
2006-11-03 18:18:00,224.319,224.349,224.319,224.329,386500001.0
2006-11-03 18:19:00,224.347,224.36,224.319,224.359,506900001.0
2006-11-03 18:20:00,224.352,224.352,224.291,224.298,560700000.0
2006-11-03 18:21:00,224.314,224.362,224.314,224.359,615300001.0
2006-11-03 18:22:00,224.378,224.412,224.37,224.405,586000002.0
2006-11-03 18:23:00,224.411,224.443,224.388,224.388,790000003.0
2006-11-03 18:24:00,224.377,224.391,224.355,224.357,549300001.0
2006-11-03 18:25:00,224.355,224.37,224.315,224.37,398800000.0
2006-11-03 18:26:00,224.382,224.407,224.347,224.354,400100003.0
2006-11-03 18:27:00,224.406,224.406,224.376,224.387,461500001.0
2006-11-03 18:28:00,224.393,224.416,224.354,224.392,335500000.0
2006-11-03 18:29:00,224.398,224.436,224.389,224.418,391400001.0
2006-11-03 18:30:00,224.439,224.481,224.428,224.443,364000000.0
2006-11-03 18:31:00,224.455,224.481,224.443,224.45,280400000.0
2006-11-03 18:32:00,224.44,224.446,224.392,224.408,378400001.0
2006-11-03 18:33:00,224.436,224.471,224.395,224.471,581999999.0
2006-11-03 18:34:00,224.493,224.519,224.47,224.509,504600002.0
2006-11-03 18:35:00,224.509,224.529,224.49,224.492,421400002.0
2006-11-03 18:36:00,224.488,224.505,224.478,224.478,275300000.0
2006-11-03 18:37:00,224.472,224.472,224.434,224.457,180000001.0
2006-11-03 18:38:00,224.467,224.473,224.445,224.453,203600000.0
2006-11-03 18:39:00,224.45,224.461,224.406,224.461,126199999.0
2006-11-03 18:40:00,224.439,224.476,224.435,224.47,349800001.0
2006-11-03 18:41:00,224.457,224.483,224.448,224.448,251700001.0
2006-11-03 18:42:00,224.453,224.491,224.453,224.459,292900001.0
2006-11-03 18:43:00,224.446,224.452,224.405,224.414,105899999.0
2006-11-03 18:44:00,224.41,224.421,224.385,224.385,353600000.0
2006-11-03 18:45:00,224.395,224.399,224.342,224.386,168099999.0
2006-11-03 18:46:00,224.39,224.425,224.39,224.425,168000001.0
2006-11-03 18:47:00,224.364,224.419,224.364,224.4,87000001.0
2006-11-03 18:48:00,224.374,224.436,224.365,224.432,177200002.0
2006-11-03 18:49:00,224.385,224.418,224.366,224.418,182800000.0
2006-11-03 18:50:00,224.431,224.431,224.391,224.414,248600000.0
2006-11-03 18:51:00,224.377,224.426,224.36,224.415,176500000.0
2006-11-03 18:52:00,224.427,224.43,224.383,224.408,262199999.0
2006-11-03 18:53:00,224.421,224.435,224.414,224.418,240100001.0
2006-11-03 18:54:00,224.439,224.48,224.439,224.467,180699998.0
2006-11-03 18:55:00,224.47,224.476,224.448,224.457,281799999.0
2006-11-03 18:56:00,224.471,224.475,224.452,224.461,44200001.0
2006-11-03 18:57:00,224.455,224.455,224.418,224.448,147800000.0
2006-11-03 18:58:00,224.445,224.445,224.4,224.41,318300001.0
2006-11-03 18:59:00,224.421,224.431,224.399,224.409,253000001.0
2006-11-03 19:00:00,224.4,224.433,224.4,224.421,70900000.0
2006-11-03 19:01:00,224.423,224.457,224.415,224.415,109100001.0
2006-11-03 19:02:00,224.413,224.45,224.413,224.416,183700000.0
2006-11-03 19:03:00,224.412,224.415,224.38,224.395,233300000.0
2006-11-03 19:04:00,224.402,224.42,224.386,224.42,164700000.0
2006-11-03 19:05:00,224.42,224.424,224.379,224.4,160900000.0
2006-11-03 19:06:00,224.401,224.412,224.377,224.377,519900001.0
2006-11-03 19:07:00,224.374,224.401,224.341,224.373,307099997.0
2006-11-03 19:08:00,224.389,224.423,224.366,224.423,315100001.0
2006-11-03 19:09:00,224.426,224.436,224.402,224.418,153600000.0
2006-11-03 19:10:00,224.41,224.41,224.391,224.4,141300001.0
2006-11-03 19:11:00,224.414,224.435,224.408,224.414,36900000.0
2006-11-03 19:12:00,224.423,224.441,224.408,224.441,124300000.0
2006-11-03 19:13:00,224.443,224.448,224.386,224.434,146399999.0
2006-11-03 19:14:00,224.435,224.437,224.406,224.419,238200001.0
2006-11-03 19:15:00,224.423,224.441,224.403,224.421,333899996.0
2006-11-03 19:16:00,224.411,224.411,224.342,224.377,56600000.0
2006-11-03 19:17:00,224.404,224.437,224.404,224.434,92900000.0
2006-11-03 19:18:00,224.425,224.471,224.418,224.465,165000000.0
2006-11-03 19:19:00,224.471,224.473,224.433,224.45,142799999.0
2006-11-03 19:20:00,224.445,224.445,224.409,224.409,144900000.0
2006-11-03 19:21:00,224.399,224.408,224.377,224.397,124999999.0
2006-11-03 19:22:00,224.416,224.441,224.412,224.425,116700000.0
2006-11-03 19:23:00,224.421,224.443,224.412,224.437,447000000.0
2006-11-03 19:24:00,224.443,224.475,224.434,224.475,122300001.0
2006-11-03 19:25:00,224.476,224.49,224.444,224.483,212600000.0
2006-11-03 19:26:00,224.491,224.504,224.454,224.487,615499999.0
2006-11-03 19:27:00,224.483,224.509,224.483,224.501,337600000.0
2006-11-03 19:28:00,224.473,224.494,224.444,224.483,227800001.0
2006-11-03 19:29:00,224.492,224.498,224.454,224.498,56800000.0
2006-11-03 19:30:00,224.499,224.503,224.47,224.48,270599999.0
2006-11-03 19:31:00,224.497,224.511,224.454,224.498,140300000.0
2006-11-03 19:32:00,224.502,224.512,224.468,224.512,377400000.0
2006-11-03 19:33:00,224.518,224.518,224.476,224.503,216100000.0
2006-11-03 19:34:00,224.5,224.5,224.452,224.493,178200000.0
2006-11-03 19:35:00,224.484,224.507,224.447,224.494,404400000.0
2006-11-03 19:36:00,224.498,224.498,224.456,224.478,215600001.0
2006-11-03 19:37:00,224.477,224.492,224.477,224.482,116400000.0
2006-11-03 19:38:00,224.485,224.502,224.481,224.484,185300001.0
2006-11-03 19:39:00,224.478,224.496,224.465,224.473,197600000.0
2006-11-03 19:40:00,224.48,224.496,224.463,224.478,250600001.0
2006-11-03 19:41:00,224.483,224.483,224.452,224.46,375100001.0
2006-11-03 19:42:00,224.465,224.488,224.435,224.467,196400001.0
2006-11-03 19:43:00,224.479,224.488,224.478,224.488,71200000.0
2006-11-03 19:44:00,224.49,224.514,224.485,224.492,309200000.0
2006-11-03 19:45:00,224.502,224.52,224.49,224.52,99500001.0
2006-11-03 19:46:00,224.526,224.526,224.464,224.501,121000000.0
2006-11-03 19:47:00,224.505,224.507,224.5,224.505,44500000.0
2006-11-03 19:48:00,224.485,224.514,224.439,224.472,201000000.0
2006-11-03 19:49:00,224.481,224.515,224.48,224.489,166699998.0
2006-11-03 19:50:00,224.478,224.478,224.4,224.45,174800000.0
2006-11-03 19:51:00,224.44,224.445,224.396,224.432,134000000.0
2006-11-03 19:52:00,224.462,224.503,224.462,224.497,153199999.0
2006-11-03 19:53:00,224.496,224.496,224.438,224.456,164500002.0
2006-11-03 19:54:00,224.475,224.489,224.462,224.471,127500000.0
2006-11-03 19:55:00,224.428,224.467,224.428,224.465,70700000.0
2006-11-03 19:56:00,224.462,224.495,224.45,224.487,131999999.0
2006-11-03 19:57:00,224.487,224.508,224.46,224.5,148000000.0
2006-11-03 19:58:00,224.508,224.512,224.481,224.482,357100002.0
2006-11-03 19:59:00,224.485,224.485,224.459,224.469,249200000.0
2006-11-03 20:00:00,224.467,224.467,224.393,224.434,126800000.0
2006-11-03 20:01:00,224.445,224.465,224.44,224.441,80000000.0
2006-11-03 20:02:00,224.432,224.445,224.398,224.4,137200000.0
2006-11-03 20:03:00,224.424,224.457,224.423,224.44,100400000.0
2006-11-03 20:04:00,224.395,224.433,224.394,224.43,101000000.0
2006-11-03 20:05:00,224.438,224.463,224.43,224.453,89700000.0
2006-11-03 20:06:00,224.447,224.454,224.398,224.41,182200001.0
2006-11-03 20:07:00,224.414,224.472,224.414,224.46,158299998.0
2006-11-03 20:08:00,224.457,224.467,224.405,224.445,171000000.0
2006-11-03 20:09:00,224.453,224.466,224.43,224.463,88200000.0
2006-11-03 20:10:00,224.445,224.448,224.39,224.442,198400001.0
2006-11-03 20:11:00,224.431,224.449,224.381,224.428,284500003.0
2006-11-03 20:12:00,224.454,224.473,224.428,224.438,536300000.0
2006-11-03 20:13:00,224.415,224.442,224.402,224.415,217200001.0
2006-11-03 20:14:00,224.42,224.449,224.411,224.413,146300000.0
2006-11-03 20:15:00,224.437,224.437,224.387,224.405,334500001.0
2006-11-03 20:16:00,224.44,224.44,224.394,224.425,168800000.0
2006-11-03 20:17:00,224.423,224.423,224.378,224.417,40700000.0
2006-11-03 20:18:00,224.412,224.438,224.383,224.418,154200001.0
2006-11-03 20:19:00,224.44,224.469,224.429,224.469,176100002.0
2006-11-03 20:20:00,224.463,224.467,224.42,224.441,258000000.0
2006-11-03 20:21:00,224.455,224.484,224.436,224.484,105500000.0
2006-11-03 20:22:00,224.491,224.494,224.46,224.476,239300000.0
2006-11-03 20:23:00,224.428,224.468,224.408,224.438,211400002.0
2006-11-03 20:24:00,224.455,224.492,224.452,224.452,141700000.0
2006-11-03 20:25:00,224.451,224.504,224.425,224.433,272700000.0
2006-11-03 20:26:00,224.448,224.488,224.423,224.476,335300001.0
2006-11-03 20:27:00,224.488,224.488,224.43,224.468,234700000.0
2006-11-03 20:28:00,224.445,224.449,224.393,224.393,387000002.0
2006-11-03 20:29:00,224.455,224.461,224.407,224.438,470900001.0
2006-11-03 20:30:00,224.46,224.469,224.435,224.44,495900000.0
2006-11-03 20:31:00,224.43,224.446,224.389,224.424,437799997.0
2006-11-03 20:32:00,224.423,224.459,224.406,224.456,589899999.0
2006-11-03 20:33:00,224.452,224.452,224.406,224.442,170800000.0
2006-11-03 20:34:00,224.4,224.472,224.4,224.472,153600001.0
2006-11-03 20:35:00,224.461,224.472,224.432,224.455,97499999.0
2006-11-03 20:36:00,224.452,224.453,224.437,224.453,113600000.0
2006-11-03 20:37:00,224.39,224.435,224.379,224.424,127499999.0
2006-11-03 20:38:00,224.428,224.483,224.413,224.45,185700000.0
2006-11-03 20:39:00,224.458,224.468,224.423,224.423,179000000.0
2006-11-03 20:40:00,224.463,224.465,224.417,224.448,298000000.0
2006-11-03 20:41:00,224.45,224.45,224.379,224.437,225600000.0
2006-11-03 20:42:00,224.447,224.479,224.446,224.472,197799998.0
2006-11-03 20:43:00,224.413,224.464,224.396,224.446,311200001.0
2006-11-03 20:44:00,224.448,224.474,224.426,224.459,295500003.0
2006-11-03 20:45:00,224.464,224.464,224.409,224.463,180700000.0
2006-11-03 20:46:00,224.474,224.474,224.444,224.45,241600000.0
2006-11-03 20:47:00,224.44,224.463,224.419,224.432,222300001.0
2006-11-03 20:48:00,224.415,224.439,224.385,224.428,215599999.0
2006-11-03 20:49:00,224.448,224.455,224.42,224.45,91700000.0
2006-11-03 20:50:00,224.448,224.473,224.435,224.44,288600000.0
2006-11-03 20:51:00,224.439,224.473,224.439,224.451,116800000.0
2006-11-03 20:52:00,224.455,224.46,224.425,224.43,114900001.0
2006-11-03 20:53:00,224.45,224.466,224.443,224.443,233700001.0
2006-11-03 20:54:00,224.418,224.441,224.378,224.435,181399999.0
2006-11-03 20:55:00,224.451,224.479,224.447,224.458,314600000.0
2006-11-03 20:56:00,224.466,224.479,224.429,224.464,148900000.0
2006-11-03 20:57:00,224.465,224.496,224.416,224.496,380299999.0
2006-11-03 20:58:00,224.501,224.501,224.459,224.487,373399998.0
2006-11-03 20:59:00,224.49,224.504,224.431,224.489,511100001.0
2006-11-03 21:00:00,224.492,224.503,224.417,224.456,532299999.0
2006-11-03 21:01:00,224.462,224.486,224.456,224.46,422000001.0
2006-11-03 21:02:00,224.448,224.448,224.413,224.443,201200001.0
2006-11-03 21:03:00,224.43,224.449,224.4,224.437,305100001.0
2006-11-03 21:04:00,224.454,224.461,224.412,224.461,114200000.0
2006-11-03 21:05:00,224.466,224.488,224.438,224.47,138300001.0
2006-11-03 21:06:00,224.465,224.471,224.426,224.464,186300000.0
2006-11-03 21:07:00,224.469,224.469,224.419,224.433,182300000.0
2006-11-03 21:08:00,224.455,224.473,224.431,224.473,117699999.0
2006-11-03 21:09:00,224.481,224.481,224.423,224.477,64100000.0
2006-11-03 21:10:00,224.486,224.491,224.424,224.443,52000000.0
2006-11-03 21:11:00,224.441,224.456,224.437,224.447,100600000.0
2006-11-03 21:12:00,224.447,224.453,224.442,224.45,97700000.0
2006-11-03 21:13:00,224.44,224.445,224.41,224.435,130900000.0
2006-11-03 21:14:00,224.439,224.461,224.383,224.422,356300003.0
2006-11-03 21:15:00,224.435,224.447,224.405,224.437,411100001.0
2006-11-03 21:16:00,224.431,224.431,224.375,224.422,97400000.0
2006-11-03 21:17:00,224.432,224.433,224.414,224.419,246800002.0
2006-11-03 21:18:00,224.405,224.408,224.357,224.382,212400003.0
2006-11-03 21:19:00,224.383,224.398,224.38,224.395,266400001.0
2006-11-03 21:20:00,224.387,224.387,224.332,224.385,335899999.0
2006-11-03 21:21:00,224.388,224.393,224.362,224.385,195000000.0
2006-11-03 21:22:00,224.394,224.398,224.371,224.375,185500000.0
2006-11-03 21:23:00,224.371,224.384,224.361,224.384,212299999.0
2006-11-03 21:24:00,224.373,224.376,224.329,224.376,156200001.0
2006-11-03 21:25:00,224.381,224.41,224.381,224.385,295900000.0
2006-11-03 21:26:00,224.377,224.38,224.362,224.367,182200001.0
2006-11-03 21:27:00,224.377,224.377,224.354,224.37,126300000.0
2006-11-03 21:28:00,224.375,224.375,224.334,224.337,156000001.0
2006-11-03 21:29:00,224.371,224.371,224.305,224.305,80600000.0
2006-11-03 21:30:00,224.374,224.374,224.344,224.357,65300000.0
2006-11-03 21:31:00,224.332,224.374,224.332,224.359,108000002.0
2006-11-03 21:32:00,224.373,224.396,224.373,224.396,73400000.0
2006-11-03 21:33:00,224.4,224.412,224.39,224.408,110300000.0
2006-11-03 21:34:00,224.423,224.424,224.406,224.41,137000001.0
2006-11-03 21:35:00,224.395,224.414,224.373,224.407,30799999.0
2006-11-03 21:36:00,224.412,224.421,224.399,224.403,77000000.0
2006-11-03 21:37:00,224.402,224.426,224.367,224.41,124299998.0
2006-11-03 21:38:00,224.405,224.431,224.399,224.415,35900000.0
2006-11-03 21:39:00,224.401,224.401,224.366,224.369,30200000.0
2006-11-03 21:40:00,224.367,224.39,224.367,224.379,76700001.0
2006-11-03 21:41:00,224.394,224.412,224.368,224.368,54200000.0
2006-11-03 21:42:00,224.361,224.379,224.344,224.365,153700000.0
2006-11-03 21:43:00,224.377,224.379,224.329,224.329,73200001.0
2006-11-03 21:44:00,224.377,224.391,224.346,224.388,309700003.0
2006-11-03 21:45:00,224.39,224.39,224.352,224.37,83400000.0
2006-11-03 21:46:00,224.367,224.376,224.351,224.358,141800000.0
2006-11-03 21:47:00,224.36,224.37,224.338,224.358,75100001.0
2006-11-03 21:48:00,224.35,224.355,224.31,224.355,133000000.0
2006-11-03 21:49:00,224.333,224.368,224.321,224.336,64600001.0
2006-11-03 21:50:00,224.349,224.349,224.337,224.34,43899999.0
2006-11-03 21:51:00,224.335,224.349,224.29,224.29,144700000.0
2006-11-03 21:52:00,224.338,224.359,224.324,224.359,20400000.0
2006-11-03 21:53:00,224.377,224.377,224.359,224.366,77800001.0
2006-11-03 21:54:00,224.365,224.365,224.344,224.355,69100000.0
2006-11-03 21:55:00,224.353,224.36,224.349,224.349,96500000.0
2006-11-03 21:56:00,224.357,224.357,224.288,224.288,67500000.0
2006-11-03 21:57:00,224.287,224.304,224.286,224.303,35800000.0
2006-11-03 21:58:00,224.299,224.299,224.259,224.259,35200000.0
2006-11-03 21:59:00,224.273,224.302,224.271,224.286,216600001.0
2006-11-03 22:00:00,224.283,224.324,224.283,224.292,161900001.0
2006-11-03 22:01:00,224.278,224.325,224.23,224.325,183899999.0
2006-11-03 22:02:00,224.305,224.345,224.257,224.329,231699997.0
2006-11-03 22:03:00,224.354,224.365,224.312,224.325,77999999.0
2006-11-03 22:04:00,224.329,224.37,224.319,224.332,162700000.0
2006-11-03 22:05:00,224.33,224.347,224.274,224.303,63100000.0
2006-11-03 22:06:00,224.273,224.309,224.257,224.284,71699999.0
2006-11-03 22:07:00,224.289,224.297,224.261,224.271,132500000.0
2006-11-03 22:08:00,224.292,224.3,224.271,224.271,101399997.0
2006-11-03 22:09:00,224.278,224.319,224.27,224.302,37400000.0
2006-11-03 22:10:00,224.29,224.315,224.27,224.27,51800000.0
2006-11-03 22:11:00,224.278,224.316,224.263,224.285,60200000.0
2006-11-03 22:12:00,224.317,224.317,224.249,224.295,93100000.0
2006-11-03 22:13:00,224.266,224.298,224.258,224.298,57800001.0
2006-11-03 22:14:00,224.276,224.307,224.264,224.288,40800000.0
2006-11-03 22:15:00,224.289,224.32,224.269,224.305,198600001.0
2006-11-03 22:16:00,224.315,224.346,224.286,224.287,246899998.0
2006-11-03 22:17:00,224.292,224.325,224.275,224.325,38700000.0
2006-11-03 22:18:00,224.311,224.34,224.302,224.307,87399999.0
2006-11-03 22:19:00,224.288,224.339,224.28,224.335,58900000.0
2006-11-03 22:20:00,224.318,224.34,224.293,224.34,83400001.0
2006-11-03 22:21:00,224.319,224.345,224.31,224.338,37000000.0
2006-11-03 22:22:00,224.332,224.347,224.284,224.284,50700000.0
2006-11-03 22:23:00,224.321,224.359,224.293,224.317,107800000.0
2006-11-03 22:24:00,224.339,224.339,224.278,224.327,65300001.0
2006-11-03 22:25:00,224.294,224.319,224.252,224.274,58200000.0
2006-11-03 22:26:00,224.322,224.322,224.261,224.273,77800000.0
2006-11-03 22:27:00,224.298,224.3,224.235,224.259,160800000.0
2006-11-03 22:28:00,224.278,224.278,224.233,224.242,36300000.0
2006-11-03 22:29:00,224.267,224.288,224.23,224.283,177200000.0
2006-11-03 22:30:00,224.293,224.293,224.237,224.288,56600001.0
2006-11-03 22:31:00,224.28,224.29,224.243,224.29,104600001.0
2006-11-03 22:32:00,224.259,224.287,224.235,224.257,112200000.0
2006-11-03 22:33:00,224.268,224.272,224.205,224.262,234500002.0
2006-11-03 22:34:00,224.268,224.274,224.199,224.202,249000000.0
2006-11-03 22:35:00,224.251,224.255,224.223,224.226,90400000.0
2006-11-03 22:36:00,224.237,224.25,224.19,224.19,118800002.0
2006-11-03 22:37:00,224.182,224.182,224.131,224.171,56300000.0
2006-11-03 22:38:00,224.169,224.188,224.128,224.155,45800000.0
2006-11-03 22:39:00,224.154,224.185,224.147,224.161,40000000.0
2006-11-03 22:40:00,224.155,224.215,224.155,224.167,66300000.0
2006-11-03 22:41:00,224.162,224.215,224.147,224.215,90399999.0
2006-11-03 22:42:00,224.197,224.221,224.168,224.201,53400001.0
2006-11-03 22:43:00,224.198,224.223,224.166,224.208,83200001.0
2006-11-03 22:44:00,224.208,224.255,224.174,224.225,144799998.0
2006-11-03 22:45:00,224.234,224.251,224.197,224.238,119999999.0
2006-11-03 22:46:00,224.226,224.261,224.226,224.23,67499999.0
2006-11-03 22:47:00,224.23,224.239,224.191,224.198,78799999.0
2006-11-03 22:48:00,224.249,224.276,224.218,224.268,86100000.0
2006-11-03 22:49:00,224.284,224.294,224.247,224.281,35000000.0
2006-11-03 22:50:00,224.284,224.289,224.262,224.269,84599999.0
2006-11-03 22:51:00,224.26,224.297,224.251,224.28,121600000.0
2006-11-03 22:52:00,224.261,224.313,224.259,224.301,43700000.0
2006-11-03 22:53:00,224.288,224.306,224.252,224.305,113500000.0
2006-11-03 22:54:00,224.295,224.299,224.245,224.261,66600000.0
2006-11-03 22:55:00,224.266,224.279,224.234,224.271,53700000.0
2006-11-03 22:56:00,224.265,224.303,224.249,224.27,112600000.0
2006-11-03 22:57:00,224.284,224.299,224.219,224.219,76500000.0
2006-11-03 22:58:00,224.25,224.287,224.235,224.279,37400000.0
2006-11-03 22:59:00,224.291,224.292,224.238,224.24,57100000.0
2006-11-03 23:00:00,224.257,224.294,224.257,224.284,61500000.0
2006-11-03 23:01:00,224.314,224.325,224.278,224.304,11400000.0
2006-11-03 23:02:00,224.286,224.294,224.256,224.259,94900000.0
2006-11-03 23:03:00,224.278,224.326,224.267,224.283,60100000.0
2006-11-03 23:04:00,224.328,224.366,224.322,224.322,35299999.0
2006-11-03 23:05:00,224.31,224.348,224.306,224.335,48200000.0
2006-11-03 23:06:00,224.337,224.347,224.272,224.336,49800000.0
2006-11-03 23:07:00,224.273,224.332,224.267,224.327,56599999.0
2006-11-03 23:08:00,224.343,224.356,224.336,224.356,71200001.0
2006-11-03 23:09:00,224.336,224.336,224.299,224.328,42600000.0
2006-11-03 23:10:00,224.322,224.322,224.254,224.3,65999999.0
2006-11-03 23:11:00,224.281,224.308,224.27,224.276,61600000.0
2006-11-03 23:12:00,224.317,224.345,224.28,224.29,43800000.0
2006-11-03 23:13:00,224.303,224.329,224.284,224.305,91300000.0
2006-11-03 23:14:00,224.298,224.318,224.28,224.306,57700000.0
2006-11-03 23:15:00,224.334,224.354,224.323,224.35,33000000.0
2006-11-03 23:16:00,224.335,224.363,224.296,224.346,52700001.0
2006-11-03 23:17:00,224.325,224.359,224.297,224.354,35200000.0
2006-11-03 23:18:00,224.291,224.352,224.272,224.346,30000000.0
2006-11-03 23:19:00,224.323,224.338,224.296,224.338,25900000.0
2006-11-03 23:20:00,224.317,224.346,224.305,224.308,39200000.0
2006-11-03 23:21:00,224.324,224.363,224.295,224.363,39000000.0
2006-11-03 23:22:00,224.337,224.337,224.27,224.296,90300002.0
2006-11-03 23:23:00,224.287,224.333,224.287,224.301,45000000.0
2006-11-03 23:24:00,224.287,224.34,224.287,224.316,50900001.0
2006-11-03 23:25:00,224.311,224.32,224.3,224.3,33999999.0
2006-11-03 23:26:00,224.28,224.342,224.278,224.28,71200000.0
2006-11-03 23:27:00,224.287,224.363,224.287,224.363,64200000.0
2006-11-03 23:28:00,224.296,224.349,224.296,224.319,93000001.0
2006-11-03 23:29:00,224.333,224.348,224.324,224.337,44100000.0
2006-11-03 23:30:00,224.346,224.346,224.281,224.283,50700000.0
2006-11-03 23:31:00,224.325,224.357,224.299,224.299,79900001.0
2006-11-03 23:32:00,224.332,224.334,224.296,224.298,39799999.0
2006-11-03 23:33:00,224.266,224.335,224.263,224.312,26500000.0
2006-11-03 23:34:00,224.305,224.323,224.288,224.288,61400001.0
2006-11-03 23:35:00,224.3,224.326,224.273,224.277,36000000.0
2006-11-03 23:36:00,224.299,224.336,224.281,224.324,82599998.0
2006-11-03 23:37:00,224.289,224.329,224.278,224.319,85600000.0
2006-11-03 23:38:00,224.327,224.327,224.314,224.314,40900000.0
2006-11-03 23:39:00,224.329,224.339,224.254,224.276,27700000.0
2006-11-03 23:40:00,224.336,224.336,224.273,224.301,62100000.0
2006-11-03 23:41:00,224.302,224.302,224.262,224.265,30600000.0
2006-11-03 23:42:00,224.261,224.305,224.261,224.281,81600000.0
2006-11-03 23:43:00,224.292,224.306,224.222,224.238,67100000.0
2006-11-03 23:44:00,224.294,224.296,224.217,224.222,52199999.0
2006-11-03 23:45:00,224.23,224.292,224.222,224.274,84500000.0
2006-11-03 23:46:00,224.276,224.286,224.257,224.264,42000000.0
2006-11-03 23:47:00,224.284,224.308,224.284,224.293,30100000.0
2006-11-03 23:48:00,224.254,224.276,224.215,224.255,45900000.0
2006-11-03 23:49:00,224.268,224.274,224.238,224.273,49000000.0
2006-11-03 23:50:00,224.249,224.25,224.216,224.216,104800001.0
2006-11-03 23:51:00,224.215,224.243,224.196,224.201,98599999.0
2006-11-03 23:52:00,224.192,224.285,224.192,224.285,45800000.0
2006-11-03 23:53:00,224.301,224.301,224.284,224.284,34600000.0
2006-11-03 23:54:00,224.265,224.283,224.22,224.22,33300000.0
2006-11-03 23:55:00,224.237,224.285,224.237,224.251,34600000.0
2006-11-03 23:56:00,224.273,224.335,224.273,224.292,41500001.0
2006-11-03 23:57:00,224.317,224.321,224.216,224.245,37600000.0
2006-11-03 23:58:00,224.267,224.277,224.238,224.251,81700000.0
2006-11-03 23:59:00,224.275,224.317,224.275,224.314,43000000.0
2006-11-06 00:00:00,224.582,224.585,224.556,224.585,74000000.0
2006-11-06 00:01:00,224.543,224.553,224.527,224.532,80499999.0
2006-11-06 00:02:00,224.516,224.592,224.514,224.573,33300000.0
2006-11-06 00:03:00,224.518,224.58,224.518,224.58,64300000.0
2006-11-06 00:04:00,224.566,224.576,224.534,224.534,33900000.0
2006-11-06 00:05:00,224.564,224.569,224.536,224.545,17100000.0
2006-11-06 00:06:00,224.548,224.572,224.516,224.52,73400000.0
2006-11-06 00:07:00,224.55,224.553,224.457,224.46,66100000.0
2006-11-06 00:08:00,224.427,224.477,224.41,224.477,70300000.0
2006-11-06 00:09:00,224.482,224.482,224.346,224.456,37700000.0
2006-11-06 00:10:00,224.496,224.509,224.45,224.494,68800000.0
2006-11-06 00:11:00,224.514,224.519,224.463,224.47,46000000.0
2006-11-06 00:12:00,224.456,224.491,224.45,224.465,59000000.0
2006-11-06 00:13:00,224.471,224.484,224.463,224.463,77099999.0
2006-11-06 00:14:00,224.488,224.488,224.47,224.481,82300001.0
2006-11-06 00:15:00,224.492,224.507,224.487,224.49,68200000.0
2006-11-06 00:16:00,224.441,224.441,224.369,224.373,36100000.0
2006-11-06 00:17:00,224.388,224.42,224.388,224.388,41300000.0
2006-11-06 00:18:00,224.374,224.4,224.362,224.368,31000000.0
2006-11-06 00:19:00,224.359,224.376,224.343,224.376,35700000.0
2006-11-06 00:20:00,224.364,224.364,224.287,224.301,79800000.0
2006-11-06 00:21:00,224.317,224.342,224.291,224.342,34800000.0
2006-11-06 00:22:00,224.327,224.345,224.327,224.34,39500000.0
2006-11-06 00:23:00,224.345,224.345,224.299,224.302,24400000.0
2006-11-06 00:24:00,224.315,224.334,224.294,224.305,23000000.0
2006-11-06 00:25:00,224.329,224.341,224.31,224.336,36600000.0
2006-11-06 00:26:00,224.332,224.336,224.308,224.316,38200000.0
2006-11-06 00:27:00,224.306,224.319,224.269,224.319,49100000.0
2006-11-06 00:28:00,224.32,224.34,224.295,224.34,31800000.0
2006-11-06 00:29:00,224.353,224.381,224.311,224.311,51700000.0
2006-11-06 00:30:00,224.307,224.33,224.307,224.33,44100000.0
2006-11-06 00:31:00,224.307,224.331,224.307,224.32,35000000.0
2006-11-06 00:32:00,224.341,224.353,224.312,224.324,61300000.0
2006-11-06 00:33:00,224.329,224.37,224.329,224.361,64699999.0
2006-11-06 00:34:00,224.373,224.387,224.373,224.386,29100000.0
2006-11-06 00:35:00,224.388,224.422,224.388,224.406,55400000.0
2006-11-06 00:36:00,224.419,224.449,224.387,224.387,38300000.0
2006-11-06 00:37:00,224.398,224.429,224.392,224.407,57900000.0
2006-11-06 00:38:00,224.413,224.441,224.413,224.422,27400000.0
2006-11-06 00:39:00,224.45,224.55,224.441,224.441,40900000.0
2006-11-06 00:40:00,224.402,224.402,224.383,224.386,35500000.0
2006-11-06 00:41:00,224.388,224.388,224.343,224.35,12600000.0
2006-11-06 00:42:00,224.355,224.355,224.324,224.325,39500000.0
2006-11-06 00:43:00,224.349,224.36,224.328,224.335,70100000.0
2006-11-06 00:44:00,224.342,224.342,224.288,224.299,58500000.0
2006-11-06 00:45:00,224.249,224.321,224.249,224.308,76100001.0
2006-11-06 00:46:00,224.295,224.314,224.285,224.294,27400000.0
2006-11-06 00:47:00,224.319,224.319,224.281,224.284,39000000.0
2006-11-06 00:48:00,224.303,224.325,224.303,224.318,62100001.0
2006-11-06 00:49:00,224.328,224.346,224.323,224.33,63200000.0
2006-11-06 00:50:00,224.348,224.348,224.315,224.32,37900000.0
2006-11-06 00:51:00,224.336,224.359,224.308,224.359,62400000.0
2006-11-06 00:52:00,224.371,224.382,224.358,224.36,43199999.0
2006-11-06 00:53:00,224.356,224.381,224.341,224.38,44800001.0
2006-11-06 00:54:00,224.371,224.39,224.369,224.384,53900000.0
2006-11-06 00:55:00,224.392,224.394,224.339,224.339,78800000.0
2006-11-06 00:56:00,224.326,224.335,224.321,224.328,62599999.0
2006-11-06 00:57:00,224.339,224.378,224.333,224.378,55900000.0
2006-11-06 00:58:00,224.367,224.379,224.352,224.365,29600000.0
2006-11-06 00:59:00,224.377,224.382,224.355,224.355,53300000.0
2006-11-06 01:00:00,224.374,224.38,224.346,224.361,81100000.0
2006-11-06 01:01:00,224.361,224.37,224.312,224.322,64100001.0
2006-11-06 01:02:00,224.335,224.359,224.306,224.359,47500000.0
2006-11-06 01:03:00,224.355,224.384,224.347,224.369,85700000.0
2006-11-06 01:04:00,224.355,224.377,224.34,224.34,63900001.0
2006-11-06 01:05:00,224.352,224.394,224.348,224.391,39600000.0
2006-11-06 01:06:00,224.391,224.391,224.344,224.367,48200000.0
2006-11-06 01:07:00,224.36,224.38,224.351,224.38,56199999.0
2006-11-06 01:08:00,224.379,224.389,224.347,224.352,40400000.0
2006-11-06 01:09:00,224.352,224.373,224.348,224.356,51300000.0
2006-11-06 01:10:00,224.358,224.365,224.337,224.337,51700000.0
2006-11-06 01:11:00,224.342,224.378,224.34,224.34,56300000.0
2006-11-06 01:12:00,224.349,224.351,224.323,224.334,91800001.0
2006-11-06 01:13:00,224.329,224.346,224.317,224.325,43900000.0
2006-11-06 01:14:00,224.333,224.337,224.275,224.275,53300000.0
2006-11-06 01:15:00,224.331,224.333,224.312,224.314,49400000.0
2006-11-06 01:16:00,224.343,224.352,224.331,224.331,52200000.0
2006-11-06 01:17:00,224.335,224.336,224.318,224.319,54800000.0
2006-11-06 01:18:00,224.319,224.333,224.319,224.329,35100000.0
2006-11-06 01:19:00,224.317,224.336,224.298,224.321,68900000.0
2006-11-06 01:20:00,224.322,224.33,224.307,224.319,68200000.0
2006-11-06 01:21:00,224.323,224.326,224.287,224.287,55800000.0
2006-11-06 01:22:00,224.295,224.319,224.295,224.296,25600000.0
2006-11-06 01:23:00,224.283,224.287,224.274,224.277,59400000.0
2006-11-06 01:24:00,224.276,224.301,224.257,224.282,41300000.0
2006-11-06 01:25:00,224.245,224.261,224.237,224.261,29200000.0
2006-11-06 01:26:00,224.247,224.28,224.227,224.238,83900000.0
2006-11-06 01:27:00,224.253,224.261,224.233,224.233,61900000.0
2006-11-06 01:28:00,224.261,224.273,224.232,224.232,46099999.0
2006-11-06 01:29:00,224.216,224.253,224.216,224.245,50599999.0
2006-11-06 01:30:00,224.249,224.258,224.227,224.257,52900000.0
2006-11-06 01:31:00,224.255,224.261,224.242,224.243,28700000.0
2006-11-06 01:32:00,224.256,224.268,224.216,224.238,48200000.0
2006-11-06 01:33:00,224.248,224.269,224.237,224.253,72700000.0
2006-11-06 01:34:00,224.258,224.258,224.203,224.22,45800000.0
2006-11-06 01:35:00,224.218,224.253,224.218,224.239,28500000.0
2006-11-06 01:36:00,224.256,224.256,224.223,224.234,42500000.0
2006-11-06 01:37:00,224.237,224.237,224.216,224.226,45400000.0
2006-11-06 01:38:00,224.194,224.24,224.194,224.24,40000000.0
2006-11-06 01:39:00,224.243,224.275,224.228,224.244,39800001.0
2006-11-06 01:40:00,224.219,224.241,224.212,224.23,71600000.0
2006-11-06 01:41:00,224.222,224.231,224.205,224.205,25700000.0
2006-11-06 01:42:00,224.203,224.261,224.194,224.219,48400000.0
2006-11-06 01:43:00,224.24,224.261,224.238,224.247,35700000.0
2006-11-06 01:44:00,224.254,224.282,224.242,224.275,39400000.0
2006-11-06 01:45:00,224.266,224.277,224.258,224.266,70200000.0
2006-11-06 01:46:00,224.247,224.255,224.215,224.222,49600000.0
2006-11-06 01:47:00,224.218,224.225,224.203,224.22,41000000.0
2006-11-06 01:48:00,224.238,224.264,224.228,224.238,49800000.0
2006-11-06 01:49:00,224.258,224.258,224.226,224.237,34800000.0
2006-11-06 01:50:00,224.247,224.253,224.211,224.253,77299999.0
2006-11-06 01:51:00,224.224,224.258,224.224,224.245,26800000.0
2006-11-06 01:52:00,224.259,224.29,224.233,224.265,69299999.0
2006-11-06 01:53:00,224.241,224.25,224.223,224.25,19400000.0
2006-11-06 01:54:00,224.226,224.249,224.202,224.245,62800000.0
2006-11-06 01:55:00,224.241,224.241,224.205,224.205,75300000.0
2006-11-06 01:56:00,224.202,224.202,224.165,224.165,30600000.0
2006-11-06 01:57:00,224.179,224.189,224.169,224.172,41800000.0
2006-11-06 01:58:00,224.154,224.218,224.154,224.218,18100000.0
2006-11-06 01:59:00,224.178,224.233,224.177,224.225,51900001.0
2006-11-06 02:00:00,224.207,224.207,224.177,224.199,62500000.0
2006-11-06 02:01:00,224.2,224.2,224.14,224.14,34100000.0
2006-11-06 02:02:00,224.118,224.118,224.036,224.082,36600001.0
2006-11-06 02:03:00,224.103,224.179,224.092,224.179,15300000.0
2006-11-06 02:04:00,224.213,224.246,224.194,224.238,38000000.0
2006-11-06 02:05:00,224.241,224.241,224.223,224.233,30700000.0
2006-11-06 02:06:00,224.225,224.231,224.205,224.205,22900000.0
2006-11-06 02:07:00,224.21,224.21,224.184,224.184,35400000.0
2006-11-06 02:08:00,224.179,224.219,224.154,224.209,53400000.0
2006-11-06 02:09:00,224.227,224.238,224.213,224.226,55300000.0
2006-11-06 02:10:00,224.234,224.243,224.231,224.243,89600001.0
2006-11-06 02:11:00,224.235,224.236,224.213,224.213,48900000.0
2006-11-06 02:12:00,224.208,224.261,224.19,224.261,28700000.0
2006-11-06 02:13:00,224.262,224.287,224.262,224.27,23800000.0
2006-11-06 02:14:00,224.268,224.287,224.248,224.285,41400000.0
2006-11-06 02:15:00,224.283,224.305,224.27,224.274,43200000.0
2006-11-06 02:16:00,224.272,224.273,224.237,224.248,56600000.0
2006-11-06 02:17:00,224.248,224.269,224.236,224.254,56100000.0
2006-11-06 02:18:00,224.236,224.285,224.236,224.285,54900000.0
2006-11-06 02:19:00,224.274,224.307,224.261,224.261,45700001.0
2006-11-06 02:20:00,224.265,224.324,224.265,224.318,29900000.0
2006-11-06 02:21:00,224.337,224.338,224.326,224.335,41000000.0
2006-11-06 02:22:00,224.318,224.353,224.315,224.328,40300000.0
2006-11-06 02:23:00,224.342,224.344,224.325,224.328,84300000.0
2006-11-06 02:24:00,224.332,224.349,224.324,224.326,44400000.0
2006-11-06 02:25:00,224.368,224.368,224.334,224.355,55200001.0
2006-11-06 02:26:00,224.366,224.386,224.339,224.339,46600000.0
2006-11-06 02:27:00,224.325,224.34,224.305,224.333,97400002.0
2006-11-06 02:28:00,224.336,224.337,224.292,224.33,48300000.0
2006-11-06 02:29:00,224.328,224.328,224.305,224.317,35300000.0
2006-11-06 02:30:00,224.333,224.334,224.3,224.301,40100000.0
2006-11-06 02:31:00,224.318,224.322,224.304,224.321,41200000.0
2006-11-06 02:32:00,224.306,224.327,224.3,224.313,73900000.0
2006-11-06 02:33:00,224.304,224.337,224.292,224.292,67400001.0
2006-11-06 02:34:00,224.31,224.32,224.286,224.307,55600000.0
2006-11-06 02:35:00,224.314,224.357,224.314,224.353,60900000.0
2006-11-06 02:36:00,224.347,224.365,224.337,224.36,51100000.0
2006-11-06 02:37:00,224.366,224.374,224.331,224.347,46400000.0
2006-11-06 02:38:00,224.325,224.337,224.301,224.301,68200001.0
2006-11-06 02:39:00,224.309,224.321,224.306,224.312,64700000.0
2006-11-06 02:40:00,224.286,224.301,224.276,224.291,43600000.0
2006-11-06 02:41:00,224.32,224.32,224.286,224.304,66500000.0
2006-11-06 02:42:00,224.298,224.335,224.294,224.321,20700000.0
2006-11-06 02:43:00,224.326,224.332,224.316,224.332,50300000.0
2006-11-06 02:44:00,224.332,224.356,224.323,224.325,39100000.0
2006-11-06 02:45:00,224.32,224.355,224.32,224.353,25200000.0
2006-11-06 02:46:00,224.318,224.335,224.317,224.325,41800000.0
2006-11-06 02:47:00,224.326,224.333,224.298,224.333,47800000.0
2006-11-06 02:48:00,224.322,224.35,224.31,224.31,45400000.0
2006-11-06 02:49:00,224.305,224.321,224.301,224.301,66100000.0
2006-11-06 02:50:00,224.252,224.305,224.247,224.305,37700000.0
2006-11-06 02:51:00,224.342,224.342,224.321,224.339,46100000.0
2006-11-06 02:52:00,224.324,224.358,224.324,224.34,81100000.0
2006-11-06 02:53:00,224.329,224.356,224.323,224.333,29900000.0
2006-11-06 02:54:00,224.329,224.352,224.318,224.322,55200000.0
2006-11-06 02:55:00,224.296,224.325,224.296,224.325,74100000.0
2006-11-06 02:56:00,224.329,224.342,224.311,224.333,45400000.0
2006-11-06 02:57:00,224.34,224.364,224.336,224.359,60699999.0
2006-11-06 02:58:00,224.378,224.402,224.378,224.394,36300000.0
2006-11-06 02:59:00,224.382,224.382,224.351,224.374,55400000.0
2006-11-06 03:00:00,224.364,224.387,224.362,224.38,71500000.0
2006-11-06 03:01:00,224.405,224.407,224.388,224.397,47399999.0
2006-11-06 03:02:00,224.4,224.4,224.381,224.384,37900000.0
2006-11-06 03:03:00,224.378,224.378,224.359,224.361,61699999.0
2006-11-06 03:04:00,224.36,224.388,224.347,224.388,94200000.0
2006-11-06 03:05:00,224.4,224.415,224.363,224.363,15600000.0
2006-11-06 03:06:00,224.36,224.36,224.316,224.347,63999999.0
2006-11-06 03:07:00,224.321,224.321,224.305,224.31,29100000.0
2006-11-06 03:08:00,224.317,224.337,224.304,224.307,22300000.0
2006-11-06 03:09:00,224.309,224.325,224.309,224.325,33400000.0
2006-11-06 03:10:00,224.313,224.351,224.299,224.347,41900000.0
2006-11-06 03:11:00,224.366,224.366,224.338,224.338,61200000.0
2006-11-06 03:12:00,224.345,224.379,224.319,224.379,71600001.0
2006-11-06 03:13:00,224.393,224.393,224.361,224.372,71500000.0
2006-11-06 03:14:00,224.387,224.399,224.373,224.391,82300000.0
2006-11-06 03:15:00,224.413,224.428,224.396,224.428,42800000.0
2006-11-06 03:16:00,224.408,224.433,224.405,224.414,37500000.0
2006-11-06 03:17:00,224.422,224.446,224.419,224.431,66299999.0
2006-11-06 03:18:00,224.448,224.448,224.403,224.405,50799999.0
2006-11-06 03:19:00,224.39,224.426,224.353,224.426,63600001.0
2006-11-06 03:20:00,224.419,224.424,224.399,224.399,34000000.0
2006-11-06 03:21:00,224.38,224.41,224.371,224.382,46100000.0
2006-11-06 03:22:00,224.385,224.385,224.338,224.338,98400000.0
2006-11-06 03:23:00,224.37,224.37,224.342,224.342,80099999.0
2006-11-06 03:24:00,224.356,224.369,224.338,224.355,87900000.0
2006-11-06 03:25:00,224.34,224.363,224.322,224.359,70200000.0
2006-11-06 03:26:00,224.349,224.363,224.328,224.34,41500000.0
2006-11-06 03:27:00,224.351,224.368,224.351,224.366,43800000.0
2006-11-06 03:28:00,224.369,224.372,224.359,224.367,33700000.0
2006-11-06 03:29:00,224.35,224.384,224.331,224.377,32200000.0
2006-11-06 03:30:00,224.362,224.377,224.361,224.361,43600000.0
2006-11-06 03:31:00,224.379,224.405,224.36,224.405,24900000.0
2006-11-06 03:32:00,224.411,224.411,224.394,224.394,98799998.0
2006-11-06 03:33:00,224.385,224.397,224.381,224.387,21000000.0
2006-11-06 03:34:00,224.344,224.37,224.333,224.357,87600000.0
2006-11-06 03:35:00,224.382,224.396,224.337,224.337,20700000.0
2006-11-06 03:36:00,224.33,224.371,224.327,224.352,59300000.0
2006-11-06 03:37:00,224.363,224.363,224.346,224.348,52300000.0
2006-11-06 03:38:00,224.356,224.381,224.356,224.381,75400000.0
2006-11-06 03:39:00,224.365,224.397,224.35,224.397,31900000.0
2006-11-06 03:40:00,224.354,224.389,224.354,224.389,74600000.0
2006-11-06 03:41:00,224.387,224.397,224.369,224.388,40800000.0
2006-11-06 03:42:00,224.369,224.386,224.358,224.358,36500000.0
2006-11-06 03:43:00,224.363,224.39,224.36,224.382,61600000.0
2006-11-06 03:44:00,224.388,224.398,224.369,224.385,55500000.0
2006-11-06 03:45:00,224.401,224.409,224.364,224.382,29200000.0
2006-11-06 03:46:00,224.383,224.409,224.368,224.39,66700000.0
2006-11-06 03:47:00,224.389,224.395,224.358,224.368,78500002.0
2006-11-06 03:48:00,224.388,224.408,224.379,224.408,17500000.0
2006-11-06 03:49:00,224.406,224.413,224.383,224.4,33800000.0
2006-11-06 03:50:00,224.419,224.419,224.382,224.398,56300001.0
2006-11-06 03:51:00,224.414,224.423,224.383,224.395,67800001.0
2006-11-06 03:52:00,224.399,224.419,224.395,224.395,44300000.0
2006-11-06 03:53:00,224.388,224.396,224.345,224.361,38900000.0
2006-11-06 03:54:00,224.354,224.366,224.345,224.365,37500000.0
2006-11-06 03:55:00,224.379,224.383,224.333,224.359,34500000.0
2006-11-06 03:56:00,224.342,224.371,224.34,224.36,40700000.0
2006-11-06 03:57:00,224.351,224.366,224.34,224.359,58800000.0
2006-11-06 03:58:00,224.355,224.355,224.313,224.313,56499999.0
2006-11-06 03:59:00,224.354,224.357,224.32,224.345,43000000.0
2006-11-06 04:00:00,224.351,224.372,224.347,224.351,30200000.0
2006-11-06 04:01:00,224.332,224.363,224.331,224.356,46900000.0
2006-11-06 04:02:00,224.373,224.391,224.348,224.371,84500000.0
2006-11-06 04:03:00,224.352,224.366,224.34,224.357,44900000.0
2006-11-06 04:04:00,224.359,224.37,224.346,224.364,40600000.0
2006-11-06 04:05:00,224.354,224.363,224.341,224.343,44300000.0
2006-11-06 04:06:00,224.335,224.351,224.314,224.349,51700000.0
2006-11-06 04:07:00,224.351,224.379,224.344,224.361,67900000.0
2006-11-06 04:08:00,224.367,224.375,224.321,224.375,69500000.0
2006-11-06 04:09:00,224.354,224.376,224.327,224.365,79299999.0
2006-11-06 04:10:00,224.368,224.373,224.335,224.335,39900000.0
2006-11-06 04:11:00,224.363,224.372,224.353,224.363,69500000.0
2006-11-06 04:12:00,224.309,224.372,224.309,224.357,85200000.0
2006-11-06 04:13:00,224.377,224.395,224.353,224.391,39300000.0
2006-11-06 04:14:00,224.392,224.401,224.364,224.401,61400000.0
2006-11-06 04:15:00,224.394,224.404,224.38,224.404,56400000.0
2006-11-06 04:16:00,224.367,224.389,224.352,224.368,31600000.0
2006-11-06 04:17:00,224.382,224.392,224.363,224.363,26100000.0
2006-11-06 04:18:00,224.359,224.378,224.356,224.368,57400000.0
2006-11-06 04:19:00,224.372,224.379,224.336,224.336,27700000.0
2006-11-06 04:20:00,224.346,224.365,224.332,224.359,47400000.0
2006-11-06 04:21:00,224.353,224.376,224.349,224.37,64500000.0
2006-11-06 04:22:00,224.355,224.383,224.355,224.369,50500000.0
2006-11-06 04:23:00,224.385,224.385,224.334,224.355,56400000.0
2006-11-06 04:24:00,224.367,224.39,224.364,224.39,60100000.0
2006-11-06 04:25:00,224.345,224.375,224.338,224.366,38700000.0
2006-11-06 04:26:00,224.379,224.38,224.34,224.355,62100001.0
2006-11-06 04:27:00,224.336,224.38,224.327,224.38,64000000.0
2006-11-06 04:28:00,224.384,224.395,224.346,224.368,52000000.0
2006-11-06 04:29:00,224.395,224.399,224.339,224.339,39800000.0
2006-11-06 04:30:00,224.323,224.374,224.305,224.372,54500000.0
2006-11-06 04:31:00,224.352,224.37,224.331,224.37,65399999.0
2006-11-06 04:32:00,224.357,224.383,224.338,224.376,46599999.0
2006-11-06 04:33:00,224.351,224.364,224.348,224.363,49900000.0
2006-11-06 04:34:00,224.362,224.374,224.34,224.34,43000000.0
2006-11-06 04:35:00,224.348,224.36,224.317,224.341,37500000.0
2006-11-06 04:36:00,224.339,224.365,224.313,224.365,64300000.0
2006-11-06 04:37:00,224.34,224.353,224.33,224.34,51900000.0
2006-11-06 04:38:00,224.322,224.357,224.317,224.353,37300000.0
2006-11-06 04:39:00,224.368,224.368,224.321,224.346,48300000.0
2006-11-06 04:40:00,224.33,224.339,224.305,224.329,41000000.0
2006-11-06 04:41:00,224.339,224.352,224.325,224.345,48200001.0
2006-11-06 04:42:00,224.326,224.344,224.29,224.29,56600000.0
2006-11-06 04:43:00,224.326,224.336,224.296,224.296,54400000.0
2006-11-06 04:44:00,224.365,224.365,224.295,224.323,59200000.0
2006-11-06 04:45:00,224.294,224.329,224.292,224.329,58200000.0
2006-11-06 04:46:00,224.331,224.337,224.313,224.313,38500000.0
2006-11-06 04:47:00,224.311,224.332,224.306,224.332,24000000.0
2006-11-06 04:48:00,224.349,224.352,224.327,224.348,44499999.0
2006-11-06 04:49:00,224.321,224.372,224.321,224.349,50600000.0
2006-11-06 04:50:00,224.331,224.351,224.318,224.323,74600000.0
2006-11-06 04:51:00,224.362,224.362,224.299,224.32,84600000.0
2006-11-06 04:52:00,224.313,224.319,224.306,224.319,48300000.0
2006-11-06 04:53:00,224.298,224.37,224.289,224.333,46100000.0
2006-11-06 04:54:00,224.306,224.327,224.284,224.325,52800000.0
2006-11-06 04:55:00,224.324,224.333,224.305,224.32,72000000.0
2006-11-06 04:56:00,224.338,224.338,224.319,224.328,47900000.0
2006-11-06 04:57:00,224.327,224.328,224.285,224.293,57700000.0
2006-11-06 04:58:00,224.295,224.353,224.295,224.345,35400000.0
2006-11-06 04:59:00,224.332,224.332,224.28,224.282,28600000.0
2006-11-06 05:00:00,224.307,224.347,224.301,224.318,84000001.0
2006-11-06 05:01:00,224.316,224.319,224.288,224.313,46900000.0
2006-11-06 05:02:00,224.309,224.324,224.28,224.312,77900000.0
2006-11-06 05:03:00,224.317,224.328,224.287,224.328,37500000.0
2006-11-06 05:04:00,224.318,224.324,224.299,224.317,56000001.0
2006-11-06 05:05:00,224.326,224.333,224.294,224.303,39600000.0
2006-11-06 05:06:00,224.289,224.324,224.289,224.299,70700000.0
2006-11-06 05:07:00,224.309,224.316,224.296,224.308,35900000.0
2006-11-06 05:08:00,224.287,224.324,224.282,224.305,59000001.0
2006-11-06 05:09:00,224.31,224.332,224.31,224.332,32600000.0
2006-11-06 05:10:00,224.331,224.331,224.275,224.275,33800000.0
2006-11-06 05:11:00,224.291,224.306,224.27,224.305,52200000.0
2006-11-06 05:12:00,224.317,224.317,224.28,224.308,41900000.0
2006-11-06 05:13:00,224.3,224.331,224.276,224.312,34300000.0
2006-11-06 05:14:00,224.302,224.333,224.286,224.333,47600000.0
2006-11-06 05:15:00,224.303,224.314,224.269,224.269,59800000.0
2006-11-06 05:16:00,224.304,224.304,224.277,224.285,43700000.0
2006-11-06 05:17:00,224.306,224.306,224.272,224.275,20500000.0
2006-11-06 05:18:00,224.315,224.32,224.293,224.309,45900000.0
2006-11-06 05:19:00,224.332,224.334,224.292,224.292,57100000.0
2006-11-06 05:20:00,224.302,224.336,224.3,224.326,40800000.0
2006-11-06 05:21:00,224.318,224.331,224.308,224.31,38300000.0
2006-11-06 05:22:00,224.324,224.335,224.311,224.322,52900000.0
2006-11-06 05:23:00,224.326,224.344,224.31,224.329,51800000.0
2006-11-06 05:24:00,224.337,224.35,224.316,224.341,47000000.0
2006-11-06 05:25:00,224.345,224.356,224.309,224.356,57700000.0
2006-11-06 05:26:00,224.323,224.334,224.298,224.324,71299998.0
2006-11-06 05:27:00,224.337,224.361,224.337,224.348,40200000.0
2006-11-06 05:28:00,224.336,224.344,224.312,224.344,34100000.0
2006-11-06 05:29:00,224.343,224.358,224.319,224.32,50200000.0
2006-11-06 05:30:00,224.346,224.357,224.34,224.357,47700000.0
2006-11-06 05:31:00,224.343,224.373,224.339,224.36,49800000.0
2006-11-06 05:32:00,224.388,224.388,224.349,224.374,52200000.0
2006-11-06 05:33:00,224.35,224.384,224.334,224.362,43700000.0
2006-11-06 05:34:00,224.356,224.373,224.345,224.371,53700000.0
2006-11-06 05:35:00,224.355,224.361,224.329,224.341,52600000.0
2006-11-06 05:36:00,224.293,224.365,224.293,224.352,72599999.0
2006-11-06 05:37:00,224.359,224.365,224.322,224.322,72100000.0
2006-11-06 05:38:00,224.353,224.367,224.321,224.367,40700000.0
2006-11-06 05:39:00,224.357,224.374,224.344,224.355,31800000.0
2006-11-06 05:40:00,224.369,224.388,224.358,224.388,64900001.0
2006-11-06 05:41:00,224.365,224.382,224.351,224.365,51600000.0
2006-11-06 05:42:00,224.348,224.366,224.341,224.359,86399999.0
2006-11-06 05:43:00,224.343,224.366,224.329,224.337,48100000.0
2006-11-06 05:44:00,224.355,224.355,224.32,224.334,30300000.0
2006-11-06 05:45:00,224.36,224.363,224.325,224.335,39900000.0
2006-11-06 05:46:00,224.324,224.375,224.324,224.36,72400000.0
2006-11-06 05:47:00,224.356,224.375,224.349,224.375,81400000.0
2006-11-06 05:48:00,224.387,224.397,224.374,224.392,59800001.0
2006-11-06 05:49:00,224.391,224.405,224.381,224.398,44000000.0
2006-11-06 05:50:00,224.365,224.391,224.353,224.372,97000000.0
2006-11-06 05:51:00,224.387,224.399,224.367,224.377,48100000.0
2006-11-06 05:52:00,224.412,224.412,224.362,224.38,63600000.0
2006-11-06 05:53:00,224.394,224.402,224.363,224.37,50899999.0
2006-11-06 05:54:00,224.372,224.409,224.365,224.377,71900000.0
2006-11-06 05:55:00,224.394,224.408,224.364,224.383,33900000.0
2006-11-06 05:56:00,224.381,224.391,224.367,224.374,73500002.0
2006-11-06 05:57:00,224.399,224.411,224.373,224.401,50900000.0
2006-11-06 05:58:00,224.39,224.39,224.361,224.364,56400000.0
2006-11-06 05:59:00,224.362,224.362,224.322,224.33,61800000.0
2006-11-06 06:00:00,224.337,224.357,224.337,224.357,51000001.0
2006-11-06 06:01:00,224.379,224.379,224.34,224.364,69100001.0
2006-11-06 06:02:00,224.364,224.37,224.338,224.338,76300000.0
2006-11-06 06:03:00,224.354,224.366,224.323,224.323,48899999.0
2006-11-06 06:04:00,224.319,224.356,224.313,224.334,65600000.0
2006-11-06 06:05:00,224.323,224.365,224.319,224.365,18300000.0
2006-11-06 06:06:00,224.37,224.393,224.353,224.37,150800000.0
2006-11-06 06:07:00,224.373,224.397,224.352,224.397,78999999.0
2006-11-06 06:08:00,224.399,224.411,224.398,224.403,44800000.0
2006-11-06 06:09:00,224.396,224.417,224.396,224.409,56300000.0
2006-11-06 06:10:00,224.411,224.411,224.376,224.398,34100000.0
2006-11-06 06:11:00,224.407,224.424,224.407,224.416,30200000.0
2006-11-06 06:12:00,224.398,224.437,224.398,224.425,85700000.0
2006-11-06 06:13:00,224.395,224.395,224.339,224.378,57600000.0
2006-11-06 06:14:00,224.364,224.378,224.347,224.376,92600002.0
2006-11-06 06:15:00,224.385,224.386,224.355,224.371,37300000.0
2006-11-06 06:16:00,224.384,224.389,224.345,224.374,34600000.0
2006-11-06 06:17:00,224.366,224.402,224.354,224.388,66100000.0
2006-11-06 06:18:00,224.361,224.4,224.356,224.396,28700000.0
2006-11-06 06:19:00,224.397,224.399,224.357,224.388,65100000.0
2006-11-06 06:20:00,224.398,224.398,224.362,224.393,47900000.0
2006-11-06 06:21:00,224.4,224.405,224.358,224.358,52700000.0
2006-11-06 06:22:00,224.385,224.404,224.385,224.388,35600000.0
2006-11-06 06:23:00,224.392,224.403,224.369,224.372,49500000.0
2006-11-06 06:24:00,224.397,224.416,224.372,224.387,56899999.0
2006-11-06 06:25:00,224.386,224.395,224.371,224.371,45000000.0
2006-11-06 06:26:00,224.36,224.422,224.354,224.422,45000000.0
2006-11-06 06:27:00,224.378,224.421,224.378,224.421,33900000.0
2006-11-06 06:28:00,224.414,224.422,224.366,224.378,43800001.0
2006-11-06 06:29:00,224.42,224.425,224.41,224.425,64400000.0
2006-11-06 06:30:00,224.404,224.404,224.361,224.384,51300001.0
2006-11-06 06:31:00,224.412,224.412,224.358,224.358,49400000.0
2006-11-06 06:32:00,224.409,224.409,224.366,224.393,64600000.0
2006-11-06 06:33:00,224.393,224.396,224.366,224.367,45400000.0
2006-11-06 06:34:00,224.373,224.391,224.365,224.378,38900001.0
2006-11-06 06:35:00,224.35,224.393,224.349,224.382,36400000.0
2006-11-06 06:36:00,224.395,224.402,224.385,224.402,53700001.0
2006-11-06 06:37:00,224.394,224.397,224.334,224.37,74700001.0
2006-11-06 06:38:00,224.381,224.407,224.377,224.404,36000000.0
2006-11-06 06:39:00,224.362,224.414,224.362,224.387,61600001.0
2006-11-06 06:40:00,224.36,224.394,224.36,224.378,57300000.0
2006-11-06 06:41:00,224.374,224.387,224.362,224.362,13200000.0
2006-11-06 06:42:00,224.358,224.365,224.34,224.36,55999999.0
2006-11-06 06:43:00,224.356,224.4,224.356,224.359,60900000.0
2006-11-06 06:44:00,224.363,224.386,224.363,224.369,53300000.0
2006-11-06 06:45:00,224.389,224.41,224.384,224.41,60500001.0
2006-11-06 06:46:00,224.397,224.397,224.367,224.387,36100000.0
2006-11-06 06:47:00,224.4,224.4,224.362,224.386,44700000.0
2006-11-06 06:48:00,224.388,224.408,224.351,224.408,62899999.0
2006-11-06 06:49:00,224.358,224.393,224.358,224.379,37200000.0
2006-11-06 06:50:00,224.363,224.372,224.35,224.372,21000000.0
2006-11-06 06:51:00,224.408,224.408,224.375,224.382,74100002.0
2006-11-06 06:52:00,224.378,224.4,224.35,224.35,38400000.0
2006-11-06 06:53:00,224.394,224.394,224.336,224.365,25200000.0
2006-11-06 06:54:00,224.343,224.372,224.342,224.354,50200000.0
2006-11-06 06:55:00,224.35,224.417,224.347,224.417,54099999.0
2006-11-06 06:56:00,224.397,224.399,224.355,224.37,86400000.0
2006-11-06 06:57:00,224.356,224.387,224.35,224.379,36900000.0
2006-11-06 06:58:00,224.351,224.382,224.351,224.381,35700000.0
2006-11-06 06:59:00,224.367,224.384,224.351,224.367,53900000.0
2006-11-06 07:00:00,224.39,224.408,224.386,224.397,62200000.0
2006-11-06 07:01:00,224.378,224.395,224.356,224.374,65200000.0
2006-11-06 07:02:00,224.395,224.395,224.361,224.387,71599999.0
2006-11-06 07:03:00,224.371,224.389,224.361,224.389,31200000.0
2006-11-06 07:04:00,224.382,224.393,224.355,224.363,77399999.0
2006-11-06 07:05:00,224.363,224.377,224.355,224.358,88000001.0
2006-11-06 07:06:00,224.367,224.38,224.363,224.364,35600000.0
2006-11-06 07:07:00,224.386,224.393,224.363,224.37,52199999.0
2006-11-06 07:08:00,224.376,224.376,224.311,224.332,87200001.0
2006-11-06 07:09:00,224.35,224.37,224.33,224.343,52100000.0
2006-11-06 07:10:00,224.356,224.38,224.356,224.36,60399999.0
2006-11-06 07:11:00,224.338,224.372,224.328,224.35,58900000.0
2006-11-06 07:12:00,224.357,224.365,224.332,224.365,65900000.0
2006-11-06 07:13:00,224.343,224.363,224.332,224.34,70799999.0
2006-11-06 07:14:00,224.346,224.37,224.339,224.345,38200000.0
2006-11-06 07:15:00,224.332,224.332,224.322,224.332,69900000.0
2006-11-06 07:16:00,224.334,224.35,224.32,224.342,26800000.0
2006-11-06 07:17:00,224.343,224.351,224.332,224.342,66099999.0
2006-11-06 07:18:00,224.316,224.358,224.313,224.325,19200000.0
2006-11-06 07:19:00,224.352,224.352,224.318,224.34,97100001.0
2006-11-06 07:20:00,224.353,224.353,224.329,224.333,51000000.0
2006-11-06 07:21:00,224.349,224.357,224.325,224.329,32100000.0
2006-11-06 07:22:00,224.334,224.339,224.306,224.319,36800000.0
2006-11-06 07:23:00,224.323,224.328,224.314,224.327,29300000.0
2006-11-06 07:24:00,224.324,224.331,224.291,224.315,36300000.0
2006-11-06 07:25:00,224.32,224.334,224.309,224.322,62700001.0
2006-11-06 07:26:00,224.329,224.33,224.311,224.314,32700000.0
2006-11-06 07:27:00,224.33,224.33,224.318,224.33,34400000.0
2006-11-06 07:28:00,224.314,224.322,224.304,224.313,74800000.0
2006-11-06 07:29:00,224.32,224.324,224.304,224.321,59500000.0
2006-11-06 07:30:00,224.301,224.317,224.276,224.308,42900000.0
2006-11-06 07:31:00,224.308,224.311,224.266,224.266,81000001.0
2006-11-06 07:32:00,224.262,224.276,224.254,224.27,41700001.0
2006-11-06 07:33:00,224.262,224.291,224.262,224.28,31000000.0
2006-11-06 07:34:00,224.276,224.31,224.267,224.289,32900000.0
2006-11-06 07:35:00,224.299,224.305,224.281,224.293,33500000.0
2006-11-06 07:36:00,224.291,224.31,224.266,224.287,28200000.0
2006-11-06 07:37:00,224.284,224.301,224.268,224.268,63499999.0
2006-11-06 07:38:00,224.272,224.301,224.26,224.26,32300000.0
2006-11-06 07:39:00,224.292,224.301,224.27,224.29,68700000.0
2006-11-06 07:40:00,224.282,224.287,224.247,224.28,75400000.0
2006-11-06 07:41:00,224.284,224.297,224.273,224.273,30800000.0
2006-11-06 07:42:00,224.275,224.296,224.255,224.289,45900000.0
2006-11-06 07:43:00,224.271,224.29,224.271,224.273,44700000.0
2006-11-06 07:44:00,224.269,224.302,224.269,224.277,39600000.0
2006-11-06 07:45:00,224.261,224.308,224.252,224.269,60199999.0
2006-11-06 07:46:00,224.276,224.283,224.25,224.26,33300000.0
2006-11-06 07:47:00,224.258,224.278,224.253,224.266,49400000.0
2006-11-06 07:48:00,224.255,224.265,224.249,224.265,42600000.0
2006-11-06 07:49:00,224.254,224.254,224.21,224.222,23700000.0
2006-11-06 07:50:00,224.231,224.239,224.211,224.236,47400000.0
2006-11-06 07:51:00,224.254,224.269,224.228,224.249,70700000.0
2006-11-06 07:52:00,224.2,224.256,224.2,224.242,63000001.0
2006-11-06 07:53:00,224.244,224.254,224.243,224.254,39400000.0
2006-11-06 07:54:00,224.251,224.251,224.24,224.251,11600000.0
2006-11-06 07:55:00,224.218,224.266,224.217,224.262,43200000.0
2006-11-06 07:56:00,224.268,224.274,224.228,224.247,84600002.0
2006-11-06 07:57:00,224.246,224.256,224.228,224.228,66600000.0
2006-11-06 07:58:00,224.22,224.22,224.188,224.214,47500001.0
2006-11-06 07:59:00,224.213,224.242,224.213,224.235,58900000.0
2006-11-06 08:00:00,224.23,224.27,224.223,224.27,41100000.0
2006-11-06 08:01:00,224.27,224.277,224.226,224.277,88600000.0
2006-11-06 08:02:00,224.259,224.267,224.244,224.244,68300000.0
2006-11-06 08:03:00,224.276,224.289,224.262,224.277,58200000.0
2006-11-06 08:04:00,224.24,224.293,224.24,224.28,30900000.0
2006-11-06 08:05:00,224.28,224.293,224.255,224.255,54900001.0
2006-11-06 08:06:00,224.288,224.338,224.287,224.338,27500000.0
2006-11-06 08:07:00,224.331,224.361,224.327,224.336,33000000.0
2006-11-06 08:08:00,224.358,224.368,224.335,224.335,30600000.0
2006-11-06 08:09:00,224.347,224.369,224.347,224.348,36600000.0
2006-11-06 08:10:00,224.363,224.384,224.34,224.355,23100000.0
2006-11-06 08:11:00,224.384,224.384,224.338,224.356,51200000.0
2006-11-06 08:12:00,224.366,224.388,224.337,224.37,29500000.0
2006-11-06 08:13:00,224.371,224.375,224.36,224.375,25500000.0
2006-11-06 08:14:00,224.362,224.387,224.348,224.371,53300000.0
2006-11-06 08:15:00,224.376,224.376,224.335,224.339,55900000.0
2006-11-06 08:16:00,224.37,224.37,224.34,224.342,22200000.0
2006-11-06 08:17:00,224.342,224.354,224.327,224.354,56500000.0
2006-11-06 08:18:00,224.364,224.372,224.364,224.365,60300000.0
2006-11-06 08:19:00,224.365,224.365,224.357,224.361,37799999.0
2006-11-06 08:20:00,224.364,224.387,224.342,224.387,74700000.0
2006-11-06 08:21:00,224.316,224.391,224.314,224.372,81100002.0
2006-11-06 08:22:00,224.37,224.37,224.336,224.347,31800000.0
2006-11-06 08:23:00,224.355,224.358,224.33,224.348,71400001.0
2006-11-06 08:24:00,224.323,224.36,224.313,224.351,62700001.0
2006-11-06 08:25:00,224.315,224.365,224.292,224.365,27200000.0
2006-11-06 08:26:00,224.342,224.358,224.322,224.358,46300000.0
2006-11-06 08:27:00,224.373,224.379,224.342,224.359,73500000.0
2006-11-06 08:28:00,224.364,224.369,224.36,224.364,67999999.0
2006-11-06 08:29:00,224.365,224.38,224.359,224.368,45400001.0
2006-11-06 08:30:00,224.365,224.399,224.365,224.384,55700000.0
2006-11-06 08:31:00,224.398,224.406,224.374,224.406,39900000.0
2006-11-06 08:32:00,224.425,224.429,224.406,224.426,82600001.0
2006-11-06 08:33:00,224.418,224.425,224.401,224.408,62499999.0
2006-11-06 08:34:00,224.432,224.432,224.391,224.423,50000000.0
2006-11-06 08:35:00,224.393,224.393,224.353,224.353,55300000.0
2006-11-06 08:36:00,224.384,224.396,224.369,224.396,57300000.0
2006-11-06 08:37:00,224.358,224.371,224.338,224.367,60700000.0
2006-11-06 08:38:00,224.361,224.387,224.351,224.371,85300001.0
2006-11-06 08:39:00,224.369,224.385,224.369,224.375,18500000.0
2006-11-06 08:40:00,224.367,224.367,224.326,224.365,60899999.0
2006-11-06 08:41:00,224.343,224.361,224.334,224.346,29600000.0
2006-11-06 08:42:00,224.35,224.361,224.332,224.335,53800000.0
2006-11-06 08:43:00,224.328,224.352,224.319,224.319,41900000.0
2006-11-06 08:44:00,224.316,224.329,224.297,224.316,62100000.0
2006-11-06 08:45:00,224.332,224.359,224.332,224.344,58800001.0
2006-11-06 08:46:00,224.331,224.331,224.29,224.327,52300000.0
2006-11-06 08:47:00,224.325,224.333,224.301,224.312,39799999.0
2006-11-06 08:48:00,224.309,224.336,224.296,224.316,37500000.0
2006-11-06 08:49:00,224.33,224.338,224.305,224.305,40200000.0
2006-11-06 08:50:00,224.313,224.326,224.301,224.326,40800000.0
2006-11-06 08:51:00,224.309,224.311,224.287,224.309,33900000.0
2006-11-06 08:52:00,224.31,224.316,224.289,224.316,44700000.0
2006-11-06 08:53:00,224.295,224.304,224.253,224.284,21700000.0
2006-11-06 08:54:00,224.292,224.31,224.292,224.303,29900000.0
2006-11-06 08:55:00,224.302,224.302,224.264,224.286,46600000.0
2006-11-06 08:56:00,224.285,224.296,224.261,224.261,37200000.0
2006-11-06 08:57:00,224.29,224.303,224.286,224.292,25000000.0
2006-11-06 08:58:00,224.29,224.309,224.281,224.291,53900000.0
2006-11-06 08:59:00,224.307,224.307,224.254,224.276,53600000.0
2006-11-06 09:00:00,224.282,224.302,224.282,224.302,44500000.0
2006-11-06 09:01:00,224.3,224.319,224.3,224.31,51699999.0
2006-11-06 09:02:00,224.303,224.303,224.283,224.293,29400000.0
2006-11-06 09:03:00,224.265,224.274,224.258,224.268,50400000.0
2006-11-06 09:04:00,224.269,224.301,224.258,224.289,72500000.0
2006-11-06 09:05:00,224.306,224.309,224.292,224.302,54199999.0
2006-11-06 09:06:00,224.29,224.312,224.28,224.312,55000000.0
2006-11-06 09:07:00,224.293,224.333,224.286,224.307,83900002.0
2006-11-06 09:08:00,224.281,224.307,224.281,224.293,40200000.0
2006-11-06 09:09:00,224.299,224.312,224.286,224.29,41500000.0
2006-11-06 09:10:00,224.31,224.332,224.286,224.327,40700001.0
2006-11-06 09:11:00,224.28,224.317,224.28,224.317,47000001.0
2006-11-06 09:12:00,224.341,224.354,224.308,224.308,45200000.0
2006-11-06 09:13:00,224.331,224.339,224.322,224.324,41300000.0
2006-11-06 09:14:00,224.324,224.324,224.312,224.317,23800000.0
2006-11-06 09:15:00,224.296,224.34,224.281,224.34,26800000.0
2006-11-06 09:16:00,224.321,224.329,224.311,224.323,65999999.0
2006-11-06 09:17:00,224.316,224.352,224.289,224.352,47100000.0
2006-11-06 09:18:00,224.335,224.354,224.283,224.323,29500000.0
2006-11-06 09:19:00,224.323,224.345,224.323,224.345,30900000.0
2006-11-06 09:20:00,224.352,224.382,224.341,224.382,37700000.0
2006-11-06 09:21:00,224.404,224.447,224.404,224.446,38800000.0
2006-11-06 09:22:00,224.446,224.485,224.446,224.454,102300001.0
2006-11-06 09:23:00,224.455,224.455,224.401,224.437,37200000.0
2006-11-06 09:24:00,224.441,224.493,224.431,224.493,78200000.0
2006-11-06 09:25:00,224.497,224.497,224.454,224.475,63300000.0
2006-11-06 09:26:00,224.49,224.491,224.401,224.401,66900000.0
2006-11-06 09:27:00,224.376,224.403,224.376,224.377,65099999.0
2006-11-06 09:28:00,224.375,224.378,224.362,224.365,53500001.0
2006-11-06 09:29:00,224.352,224.383,224.352,224.383,61000000.0
2006-11-06 09:30:00,224.355,224.4,224.348,224.392,50600001.0
2006-11-06 09:31:00,224.385,224.388,224.347,224.358,77100000.0
2006-11-06 09:32:00,224.332,224.35,224.302,224.349,52000001.0
2006-11-06 09:33:00,224.351,224.351,224.338,224.34,37500000.0
2006-11-06 09:34:00,224.335,224.341,224.32,224.334,47800000.0
2006-11-06 09:35:00,224.336,224.357,224.336,224.35,53500000.0
2006-11-06 09:36:00,224.357,224.357,224.314,224.333,71599998.0
2006-11-06 09:37:00,224.321,224.321,224.27,224.27,46100000.0
2006-11-06 09:38:00,224.241,224.272,224.227,224.255,67700000.0
2006-11-06 09:39:00,224.26,224.269,224.238,224.245,43500000.0
2006-11-06 09:40:00,224.242,224.277,224.242,224.277,30900000.0
2006-11-06 09:41:00,224.282,224.295,224.282,224.295,38100000.0
2006-11-06 09:42:00,224.273,224.273,224.254,224.262,42199999.0
2006-11-06 09:43:00,224.259,224.278,224.232,224.278,53800001.0
2006-11-06 09:44:00,224.271,224.287,224.247,224.277,24800000.0
2006-11-06 09:45:00,224.276,224.276,224.23,224.261,39500000.0
2006-11-06 09:46:00,224.258,224.278,224.256,224.27,35000000.0
2006-11-06 09:47:00,224.285,224.302,224.27,224.288,40100001.0
2006-11-06 09:48:00,224.287,224.3,224.287,224.294,39100000.0
2006-11-06 09:49:00,224.288,224.33,224.288,224.316,29600000.0
2006-11-06 09:50:00,224.303,224.316,224.268,224.305,60600000.0
2006-11-06 09:51:00,224.324,224.353,224.295,224.332,51299999.0
2006-11-06 09:52:00,224.361,224.37,224.346,224.346,51300000.0
2006-11-06 09:53:00,224.338,224.359,224.318,224.351,54800000.0
2006-11-06 09:54:00,224.359,224.402,224.359,224.369,99700000.0
2006-11-06 09:55:00,224.364,224.379,224.357,224.378,30800000.0
2006-11-06 09:56:00,224.368,224.386,224.352,224.376,38500000.0
2006-11-06 09:57:00,224.366,224.423,224.366,224.423,52200001.0
2006-11-06 09:58:00,224.454,224.471,224.454,224.455,37400000.0
2006-11-06 09:59:00,224.465,224.48,224.447,224.447,40000000.0
2006-11-06 10:00:00,224.467,224.478,224.453,224.453,42300000.0
2006-11-06 10:01:00,224.444,224.444,224.401,224.426,41700000.0
2006-11-06 10:02:00,224.451,224.452,224.419,224.419,35500000.0
2006-11-06 10:03:00,224.417,224.44,224.412,224.437,60800001.0
2006-11-06 10:04:00,224.434,224.435,224.423,224.425,33200000.0
2006-11-06 10:05:00,224.423,224.423,224.404,224.405,53799999.0
2006-11-06 10:06:00,224.408,224.419,224.395,224.41,44599999.0
2006-11-06 10:07:00,224.42,224.436,224.4,224.407,52399999.0
2006-11-06 10:08:00,224.398,224.404,224.38,224.383,59500000.0
2006-11-06 10:09:00,224.379,224.386,224.339,224.339,33000000.0
2006-11-06 10:10:00,224.339,224.364,224.334,224.364,21000000.0
2006-11-06 10:11:00,224.374,224.393,224.357,224.368,49700000.0
2006-11-06 10:12:00,224.359,224.364,224.338,224.357,37400000.0
2006-11-06 10:13:00,224.349,224.354,224.32,224.325,58200000.0
2006-11-06 10:14:00,224.335,224.336,224.318,224.323,81300000.0
2006-11-06 10:15:00,224.329,224.33,224.317,224.327,30700000.0
2006-11-06 10:16:00,224.309,224.315,224.3,224.303,46900000.0
2006-11-06 10:17:00,224.299,224.321,224.281,224.321,39300000.0
2006-11-06 10:18:00,224.328,224.447,224.324,224.442,28400000.0
2006-11-06 10:19:00,224.42,224.458,224.42,224.454,44399999.0
2006-11-06 10:20:00,224.461,224.461,224.439,224.44,96000001.0
2006-11-06 10:21:00,224.432,224.471,224.432,224.454,90699999.0
2006-11-06 10:22:00,224.463,224.481,224.435,224.468,39100000.0
2006-11-06 10:23:00,224.471,224.471,224.438,224.453,28200000.0
2006-11-06 10:24:00,224.442,224.452,224.413,224.435,70299999.0
2006-11-06 10:25:00,224.439,224.445,224.407,224.407,35700000.0
2006-11-06 10:26:00,224.399,224.425,224.395,224.401,39100000.0
2006-11-06 10:27:00,224.407,224.407,224.344,224.378,34400000.0
2006-11-06 10:28:00,224.386,224.386,224.351,224.356,53400000.0
2006-11-06 10:29:00,224.383,224.391,224.363,224.368,78400000.0
2006-11-06 10:30:00,224.361,224.374,224.335,224.345,66800001.0
2006-11-06 10:31:00,224.324,224.324,224.287,224.297,42300000.0
2006-11-06 10:32:00,224.302,224.341,224.302,224.326,59199999.0
2006-11-06 10:33:00,224.333,224.333,224.285,224.285,49500000.0
2006-11-06 10:34:00,224.308,224.354,224.308,224.34,22600000.0
2006-11-06 10:35:00,224.337,224.364,224.334,224.334,56300000.0
2006-11-06 10:36:00,224.337,224.342,224.323,224.323,34800000.0
2006-11-06 10:37:00,224.292,224.312,224.292,224.303,30500000.0
2006-11-06 10:38:00,224.302,224.312,224.293,224.307,89000001.0
2006-11-06 10:39:00,224.327,224.33,224.31,224.31,26800000.0
2006-11-06 10:40:00,224.318,224.33,224.3,224.3,41999999.0
2006-11-06 10:41:00,224.311,224.323,224.288,224.318,58499998.0
2006-11-06 10:42:00,224.328,224.339,224.326,224.337,49300000.0
2006-11-06 10:43:00,224.337,224.337,224.281,224.298,61299999.0
2006-11-06 10:44:00,224.304,224.317,224.298,224.305,88500000.0
2006-11-06 10:45:00,224.32,224.32,224.274,224.302,39800000.0
2006-11-06 10:46:00,224.286,224.299,224.286,224.29,68400002.0
2006-11-06 10:47:00,224.295,224.305,224.274,224.28,36600000.0
2006-11-06 10:48:00,224.278,224.278,224.258,224.258,16300000.0
2006-11-06 10:49:00,224.246,224.277,224.233,224.245,51500000.0
2006-11-06 10:50:00,224.236,224.26,224.236,224.26,51800002.0
2006-11-06 10:51:00,224.273,224.29,224.257,224.257,53700000.0
2006-11-06 10:52:00,224.264,224.309,224.264,224.309,58200000.0
2006-11-06 10:53:00,224.305,224.328,224.286,224.328,66200000.0
2006-11-06 10:54:00,224.318,224.318,224.304,224.317,61299999.0
2006-11-06 10:55:00,224.315,224.315,224.273,224.279,32500000.0
2006-11-06 10:56:00,224.263,224.272,224.251,224.254,53399999.0
2006-11-06 10:57:00,224.259,224.263,224.241,224.245,71800000.0
2006-11-06 10:58:00,224.231,224.281,224.231,224.265,75700000.0
2006-11-06 10:59:00,224.269,224.282,224.255,224.282,31900000.0
2006-11-06 11:00:00,224.29,224.29,224.261,224.261,13500000.0
2006-11-06 11:01:00,224.271,224.271,224.256,224.268,36200000.0
2006-11-06 11:02:00,224.241,224.255,224.226,224.255,46200000.0
2006-11-06 11:03:00,224.258,224.292,224.258,224.292,20800000.0
2006-11-06 11:04:00,224.291,224.291,224.252,224.271,53400000.0
2006-11-06 11:05:00,224.259,224.296,224.259,224.277,31500000.0
2006-11-06 11:06:00,224.27,224.281,224.242,224.281,36600000.0
2006-11-06 11:07:00,224.271,224.29,224.241,224.241,31800000.0
2006-11-06 11:08:00,224.241,224.246,224.203,224.227,31700000.0
2006-11-06 11:09:00,224.216,224.244,224.207,224.244,96200000.0
2006-11-06 11:10:00,224.245,224.258,224.224,224.23,48100000.0
2006-11-06 11:11:00,224.272,224.276,224.257,224.257,30400000.0
2006-11-06 11:12:00,224.239,224.243,224.209,224.215,50400000.0
2006-11-06 11:13:00,224.258,224.262,224.243,224.245,37300000.0
2006-11-06 11:14:00,224.225,224.254,224.219,224.246,30700000.0
2006-11-06 11:15:00,224.254,224.277,224.251,224.257,39700000.0
2006-11-06 11:16:00,224.253,224.266,224.221,224.266,62800000.0
2006-11-06 11:17:00,224.265,224.265,224.222,224.264,60600000.0
2006-11-06 11:18:00,224.223,224.251,224.212,224.25,60300000.0
2006-11-06 11:19:00,224.249,224.257,224.228,224.228,12300000.0
2006-11-06 11:20:00,224.248,224.269,224.245,224.261,72500000.0
2006-11-06 11:21:00,224.261,224.277,224.247,224.254,27200000.0
2006-11-06 11:22:00,224.274,224.319,224.265,224.319,55300000.0
2006-11-06 11:23:00,224.316,224.316,224.291,224.297,46800000.0
2006-11-06 11:24:00,224.317,224.357,224.317,224.34,33500000.0
2006-11-06 11:25:00,224.316,224.318,224.289,224.289,27100000.0
2006-11-06 11:26:00,224.293,224.341,224.273,224.341,49300000.0
2006-11-06 11:27:00,224.349,224.351,224.331,224.331,31700000.0
2006-11-06 11:28:00,224.354,224.354,224.303,224.323,72899999.0
2006-11-06 11:29:00,224.327,224.327,224.294,224.315,37700000.0
2006-11-06 11:30:00,224.307,224.315,224.258,224.258,40700000.0
2006-11-06 11:31:00,224.241,224.295,224.241,224.295,51700000.0
2006-11-06 11:32:00,224.286,224.299,224.271,224.274,41800000.0
2006-11-06 11:33:00,224.263,224.274,224.241,224.261,31800000.0
2006-11-06 11:34:00,224.269,224.279,224.25,224.256,38300000.0
2006-11-06 11:35:00,224.242,224.247,224.227,224.232,66899999.0
2006-11-06 11:36:00,224.234,224.252,224.216,224.227,72000001.0
2006-11-06 11:37:00,224.261,224.267,224.249,224.256,27900000.0
2006-11-06 11:38:00,224.263,224.28,224.249,224.266,78500001.0
2006-11-06 11:39:00,224.237,224.302,224.237,224.294,57900000.0
2006-11-06 11:40:00,224.296,224.303,224.266,224.27,54100000.0
2006-11-06 11:41:00,224.267,224.279,224.252,224.273,79000001.0
2006-11-06 11:42:00,224.265,224.303,224.265,224.297,49400000.0
2006-11-06 11:43:00,224.3,224.303,224.269,224.298,80600000.0
2006-11-06 11:44:00,224.325,224.325,224.282,224.294,35100000.0
2006-11-06 11:45:00,224.271,224.331,224.271,224.308,65800000.0
2006-11-06 11:46:00,224.31,224.367,224.31,224.344,68900000.0
2006-11-06 11:47:00,224.334,224.375,224.321,224.366,37600000.0
2006-11-06 11:48:00,224.361,224.384,224.361,224.361,26800000.0
2006-11-06 11:49:00,224.35,224.371,224.35,224.364,59600000.0
2006-11-06 11:50:00,224.35,224.363,224.327,224.346,24500000.0
2006-11-06 11:51:00,224.348,224.358,224.338,224.34,44900000.0
2006-11-06 11:52:00,224.342,224.359,224.335,224.355,31800000.0
2006-11-06 11:53:00,224.362,224.362,224.323,224.326,56300000.0
2006-11-06 11:54:00,224.313,224.333,224.301,224.318,39200000.0
2006-11-06 11:55:00,224.346,224.364,224.309,224.364,39499999.0
2006-11-06 11:56:00,224.368,224.373,224.34,224.351,51099999.0
2006-11-06 11:57:00,224.361,224.376,224.353,224.353,42600000.0
2006-11-06 11:58:00,224.345,224.37,224.332,224.37,50400000.0
2006-11-06 11:59:00,224.396,224.421,224.38,224.417,60000001.0
2006-11-06 12:00:00,224.424,224.425,224.4,224.416,40100000.0
2006-11-06 12:01:00,224.416,224.43,224.391,224.419,66700001.0
2006-11-06 12:02:00,224.445,224.457,224.422,224.457,85200000.0
2006-11-06 12:03:00,224.467,224.505,224.441,224.504,53900000.0
2006-11-06 12:04:00,224.498,224.498,224.456,224.456,26700000.0
2006-11-06 12:05:00,224.482,224.482,224.458,224.458,30900000.0
2006-11-06 12:06:00,224.468,224.472,224.456,224.456,46200000.0
2006-11-06 12:07:00,224.456,224.456,224.425,224.435,65600000.0
2006-11-06 12:08:00,224.434,224.449,224.427,224.449,14000000.0
2006-11-06 12:09:00,224.447,224.447,224.419,224.421,58199999.0
2006-11-06 12:10:00,224.451,224.486,224.448,224.486,39000000.0
2006-11-06 12:11:00,224.489,224.489,224.459,224.482,30900000.0
2006-11-06 12:12:00,224.485,224.497,224.461,224.47,77100000.0
2006-11-06 12:13:00,224.482,224.506,224.469,224.499,21800000.0
2006-11-06 12:14:00,224.493,224.495,224.478,224.485,73500001.0
2006-11-06 12:15:00,224.47,224.497,224.455,224.472,41200000.0
2006-11-06 12:16:00,224.46,224.467,224.445,224.447,90199999.0
2006-11-06 12:17:00,224.448,224.46,224.425,224.44,59599999.0
2006-11-06 12:18:00,224.426,224.426,224.416,224.422,27200000.0
2006-11-06 12:19:00,224.417,224.421,224.382,224.421,29200000.0
2006-11-06 12:20:00,224.421,224.421,224.38,224.4,44300000.0
2006-11-06 12:21:00,224.407,224.42,224.396,224.408,93200001.0
2006-11-06 12:22:00,224.399,224.399,224.375,224.387,47900000.0
2006-11-06 12:23:00,224.373,224.39,224.369,224.377,54900000.0
2006-11-06 12:24:00,224.364,224.394,224.364,224.38,33600000.0
2006-11-06 12:25:00,224.371,224.394,224.343,224.394,14600000.0
2006-11-06 12:26:00,224.407,224.456,224.407,224.456,29600000.0
2006-11-06 12:27:00,224.466,224.489,224.443,224.46,55300000.0
2006-11-06 12:28:00,224.458,224.461,224.429,224.439,39299999.0
2006-11-06 12:29:00,224.442,224.476,224.442,224.471,67900001.0
2006-11-06 12:30:00,224.486,224.504,224.472,224.497,80900001.0
2006-11-06 12:31:00,224.496,224.508,224.459,224.459,97100001.0
2006-11-06 12:32:00,224.468,224.484,224.449,224.48,35100000.0
2006-11-06 12:33:00,224.49,224.49,224.402,224.406,76700002.0
2006-11-06 12:34:00,224.404,224.45,224.398,224.442,44700000.0
2006-11-06 12:35:00,224.461,224.468,224.433,224.452,68100001.0
2006-11-06 12:36:00,224.454,224.472,224.443,224.443,33000000.0
2006-11-06 12:37:00,224.447,224.452,224.407,224.452,54500001.0
2006-11-06 12:38:00,224.442,224.454,224.435,224.435,82000001.0
2006-11-06 12:39:00,224.433,224.458,224.432,224.448,163700001.0
2006-11-06 12:40:00,224.429,224.429,224.387,224.415,31300000.0
2006-11-06 12:41:00,224.431,224.44,224.406,224.414,39900000.0
2006-11-06 12:42:00,224.439,224.439,224.406,224.425,27200000.0
2006-11-06 12:43:00,224.433,224.445,224.418,224.445,28700000.0
2006-11-06 12:44:00,224.459,224.473,224.459,224.468,55300000.0
2006-11-06 12:45:00,224.427,224.459,224.413,224.454,54900001.0
2006-11-06 12:46:00,224.466,224.481,224.454,224.481,36400000.0
2006-11-06 12:47:00,224.492,224.492,224.451,224.456,78799999.0
2006-11-06 12:48:00,224.439,224.449,224.419,224.425,36100000.0
2006-11-06 12:49:00,224.403,224.416,224.382,224.39,49499999.0
2006-11-06 12:50:00,224.395,224.395,224.356,224.378,34800000.0
2006-11-06 12:51:00,224.357,224.368,224.335,224.366,82200000.0
2006-11-06 12:52:00,224.342,224.352,224.335,224.352,54500001.0
2006-11-06 12:53:00,224.338,224.352,224.329,224.329,63300001.0
2006-11-06 12:54:00,224.346,224.346,224.274,224.33,55100000.0
2006-11-06 12:55:00,224.321,224.321,224.282,224.315,70500000.0
2006-11-06 12:56:00,224.298,224.298,224.274,224.285,32000000.0
2006-11-06 12:57:00,224.293,224.298,224.284,224.284,31200000.0
2006-11-06 12:58:00,224.295,224.295,224.259,224.263,48800001.0
2006-11-06 12:59:00,224.277,224.291,224.258,224.27,66399999.0
2006-11-06 13:00:00,224.263,224.309,224.263,224.298,27900000.0
2006-11-06 13:01:00,224.266,224.297,224.247,224.295,17200000.0
2006-11-06 13:02:00,224.283,224.287,224.263,224.264,43100000.0
2006-11-06 13:03:00,224.259,224.277,224.224,224.262,54400000.0
2006-11-06 13:04:00,224.281,224.295,224.267,224.279,60600000.0
2006-11-06 13:05:00,224.305,224.305,224.267,224.267,87200000.0
2006-11-06 13:06:00,224.246,224.273,224.237,224.255,73000000.0
2006-11-06 13:07:00,224.219,224.256,224.219,224.248,33100000.0
2006-11-06 13:08:00,224.281,224.313,224.276,224.312,44500000.0
2006-11-06 13:09:00,224.329,224.374,224.322,224.374,51200000.0
2006-11-06 13:10:00,224.37,224.371,224.357,224.369,25800000.0
2006-11-06 13:11:00,224.376,224.384,224.366,224.377,45800000.0
2006-11-06 13:12:00,224.389,224.389,224.344,224.382,62000001.0
2006-11-06 13:13:00,224.394,224.418,224.39,224.39,80199999.0
2006-11-06 13:14:00,224.396,224.407,224.38,224.387,61200000.0
2006-11-06 13:15:00,224.39,224.402,224.374,224.38,26800000.0
2006-11-06 13:16:00,224.392,224.392,224.35,224.365,73200000.0
2006-11-06 13:17:00,224.34,224.345,224.317,224.317,46700000.0
2006-11-06 13:18:00,224.34,224.344,224.324,224.344,74700000.0
2006-11-06 13:19:00,224.325,224.327,224.283,224.283,26300000.0
2006-11-06 13:20:00,224.314,224.342,224.313,224.319,75200001.0
2006-11-06 13:21:00,224.331,224.348,224.329,224.336,35500000.0
2006-11-06 13:22:00,224.343,224.354,224.322,224.354,54900000.0
2006-11-06 13:23:00,224.374,224.391,224.357,224.377,69500000.0
2006-11-06 13:24:00,224.374,224.375,224.365,224.375,51200000.0
2006-11-06 13:25:00,224.365,224.382,224.353,224.353,55700001.0
2006-11-06 13:26:00,224.364,224.364,224.329,224.346,53900000.0
2006-11-06 13:27:00,224.351,224.384,224.351,224.37,29100000.0
2006-11-06 13:28:00,224.363,224.381,224.356,224.369,53500000.0
2006-11-06 13:29:00,224.382,224.382,224.362,224.376,55300000.0
2006-11-06 13:30:00,224.365,224.383,224.357,224.364,60899999.0
2006-11-06 13:31:00,224.361,224.361,224.336,224.341,31700000.0
2006-11-06 13:32:00,224.344,224.371,224.341,224.35,50400000.0
2006-11-06 13:33:00,224.346,224.346,224.34,224.343,10900000.0
2006-11-06 13:34:00,224.339,224.357,224.338,224.352,32500000.0
2006-11-06 13:35:00,224.351,224.355,224.324,224.34,50200000.0
2006-11-06 13:36:00,224.347,224.375,224.347,224.375,27600000.0
2006-11-06 13:37:00,224.361,224.364,224.323,224.323,34400000.0
2006-11-06 13:38:00,224.351,224.351,224.329,224.33,48600001.0
2006-11-06 13:39:00,224.351,224.365,224.336,224.357,70500001.0
2006-11-06 13:40:00,224.337,224.337,224.289,224.322,70600000.0
2006-11-06 13:41:00,224.328,224.352,224.315,224.352,36300000.0
2006-11-06 13:42:00,224.352,224.365,224.329,224.363,38200000.0
2006-11-06 13:43:00,224.329,224.349,224.32,224.349,35600000.0
2006-11-06 13:44:00,224.363,224.379,224.359,224.377,64600000.0
2006-11-06 13:45:00,224.364,224.37,224.343,224.35,62300000.0
2006-11-06 13:46:00,224.339,224.342,224.329,224.338,55600000.0
2006-11-06 13:47:00,224.342,224.342,224.328,224.328,43700000.0
2006-11-06 13:48:00,224.34,224.34,224.307,224.314,26600000.0
2006-11-06 13:49:00,224.329,224.34,224.32,224.34,42600001.0
2006-11-06 13:50:00,224.323,224.34,224.31,224.34,27600000.0
2006-11-06 13:51:00,224.348,224.361,224.34,224.351,46700001.0
2006-11-06 13:52:00,224.363,224.363,224.347,224.349,61000000.0
2006-11-06 13:53:00,224.339,224.359,224.339,224.356,52400000.0
2006-11-06 13:54:00,224.348,224.379,224.345,224.374,18700000.0
2006-11-06 13:55:00,224.356,224.356,224.332,224.341,26500000.0
2006-11-06 13:56:00,224.33,224.37,224.33,224.368,57500000.0
2006-11-06 13:57:00,224.374,224.374,224.345,224.36,48400000.0
2006-11-06 13:58:00,224.353,224.354,224.336,224.354,44200000.0
2006-11-06 13:59:00,224.299,224.355,224.299,224.355,68199998.0
2006-11-06 14:00:00,224.349,224.375,224.349,224.375,49799999.0
2006-11-06 14:01:00,224.389,224.393,224.367,224.383,61000000.0
2006-11-06 14:02:00,224.396,224.409,224.37,224.385,38300000.0
2006-11-06 14:03:00,224.357,224.421,224.357,224.421,40700000.0
2006-11-06 14:04:00,224.419,224.429,224.388,224.419,56099999.0
2006-11-06 14:05:00,224.428,224.455,224.415,224.455,42300000.0
2006-11-06 14:06:00,224.425,224.457,224.419,224.438,61400000.0
2006-11-06 14:07:00,224.439,224.439,224.413,224.413,28300000.0
2006-11-06 14:08:00,224.404,224.43,224.404,224.43,34100000.0
2006-11-06 14:09:00,224.412,224.447,224.395,224.409,62700000.0
2006-11-06 14:10:00,224.412,224.418,224.397,224.415,31900000.0
2006-11-06 14:11:00,224.409,224.433,224.405,224.405,59800000.0
2006-11-06 14:12:00,224.397,224.416,224.397,224.416,34700000.0
2006-11-06 14:13:00,224.415,224.436,224.41,224.435,57900000.0
2006-11-06 14:14:00,224.437,224.437,224.404,224.433,60699999.0
2006-11-06 14:15:00,224.452,224.457,224.431,224.431,56600000.0
2006-11-06 14:16:00,224.427,224.43,224.398,224.403,28700000.0
2006-11-06 14:17:00,224.394,224.426,224.383,224.389,72300000.0
2006-11-06 14:18:00,224.396,224.409,224.389,224.404,65900000.0
2006-11-06 14:19:00,224.401,224.415,224.398,224.411,33200000.0
2006-11-06 14:20:00,224.406,224.406,224.384,224.384,67000001.0
2006-11-06 14:21:00,224.356,224.379,224.344,224.379,81000000.0
2006-11-06 14:22:00,224.374,224.388,224.372,224.379,66700001.0
2006-11-06 14:23:00,224.376,224.376,224.351,224.372,69800000.0
2006-11-06 14:24:00,224.369,224.384,224.335,224.371,59400001.0
2006-11-06 14:25:00,224.395,224.425,224.384,224.41,28300000.0
2006-11-06 14:26:00,224.432,224.468,224.432,224.443,74499999.0
2006-11-06 14:27:00,224.431,224.431,224.379,224.422,50700000.0
2006-11-06 14:28:00,224.396,224.404,224.37,224.404,18000000.0
2006-11-06 14:29:00,224.414,224.431,224.414,224.416,36500000.0
2006-11-06 14:30:00,224.4,224.41,224.388,224.39,88199999.0
2006-11-06 14:31:00,224.373,224.373,224.372,224.372,3100000.0
2006-11-06 14:32:00,224.376,224.401,224.376,224.395,22400000.0
2006-11-06 14:33:00,224.391,224.403,224.371,224.398,53700001.0
2006-11-06 14:34:00,224.389,224.389,224.362,224.362,12800000.0
2006-11-06 14:35:00,224.377,224.377,224.348,224.35,63900000.0
2006-11-06 14:36:00,224.363,224.381,224.352,224.375,65300000.0
2006-11-06 14:37:00,224.375,224.4,224.375,224.382,41100000.0
2006-11-06 14:38:00,224.362,224.388,224.335,224.388,56300000.0
2006-11-06 14:39:00,224.4,224.408,224.396,224.396,49400000.0
2006-11-06 14:40:00,224.393,224.393,224.374,224.381,18800000.0
2006-11-06 14:41:00,224.396,224.405,224.381,224.39,35900000.0
2006-11-06 14:42:00,224.366,224.366,224.344,224.35,33900000.0
2006-11-06 14:43:00,224.359,224.365,224.341,224.341,65899999.0
2006-11-06 14:44:00,224.343,224.38,224.329,224.38,51099999.0
2006-11-06 14:45:00,224.387,224.392,224.37,224.379,25000000.0
2006-11-06 14:46:00,224.389,224.42,224.389,224.409,40500000.0
2006-11-06 14:47:00,224.413,224.448,224.408,224.441,58200000.0
2006-11-06 14:48:00,224.43,224.443,224.412,224.443,23800000.0
2006-11-06 14:49:00,224.438,224.455,224.419,224.455,32200000.0
2006-11-06 14:50:00,224.453,224.457,224.442,224.455,42900000.0
2006-11-06 14:51:00,224.435,224.46,224.427,224.443,58400000.0
2006-11-06 14:52:00,224.46,224.462,224.433,224.459,26400000.0
2006-11-06 14:53:00,224.459,224.478,224.455,224.466,55000000.0
2006-11-06 14:54:00,224.456,224.47,224.44,224.453,50699999.0
2006-11-06 14:55:00,224.472,224.487,224.461,224.461,47500000.0
2006-11-06 14:56:00,224.45,224.484,224.424,224.464,54000000.0
2006-11-06 14:57:00,224.465,224.484,224.456,224.456,37700001.0
2006-11-06 14:58:00,224.473,224.479,224.461,224.47,39900000.0
2006-11-06 14:59:00,224.46,224.482,224.46,224.469,42600000.0
2006-11-06 15:00:00,224.469,224.514,224.457,224.514,53700000.0
2006-11-06 15:01:00,224.524,224.524,224.482,224.482,51200000.0
2006-11-06 15:02:00,224.475,224.501,224.471,224.501,36300000.0
2006-11-06 15:03:00,224.515,224.537,224.505,224.512,30600000.0
2006-11-06 15:04:00,224.521,224.53,224.485,224.491,34800000.0
2006-11-06 15:05:00,224.475,224.497,224.475,224.489,24300000.0
2006-11-06 15:06:00,224.496,224.505,224.485,224.493,45900000.0
2006-11-06 15:07:00,224.486,224.494,224.465,224.486,67400001.0
2006-11-06 15:08:00,224.448,224.491,224.448,224.488,17500000.0
2006-11-06 15:09:00,224.478,224.507,224.473,224.491,43800000.0
2006-11-06 15:10:00,224.479,224.517,224.479,224.513,67800000.0
2006-11-06 15:11:00,224.503,224.528,224.496,224.528,58000000.0
2006-11-06 15:12:00,224.513,224.523,224.493,224.523,26500000.0
2006-11-06 15:13:00,224.51,224.553,224.51,224.536,49900000.0
2006-11-06 15:14:00,224.551,224.568,224.537,224.568,46400000.0
2006-11-06 15:15:00,224.565,224.585,224.557,224.585,53200000.0
2006-11-06 15:16:00,224.599,224.599,224.57,224.576,39200000.0
2006-11-06 15:17:00,224.577,224.577,224.547,224.557,79800000.0
2006-11-06 15:18:00,224.558,224.573,224.551,224.573,23700000.0
2006-11-06 15:19:00,224.591,224.591,224.567,224.567,43500000.0
2006-11-06 15:20:00,224.559,224.6,224.559,224.6,44600000.0
2006-11-06 15:21:00,224.593,224.595,224.579,224.587,36800000.0
2006-11-06 15:22:00,224.598,224.611,224.597,224.6,51300000.0
2006-11-06 15:23:00,224.581,224.613,224.58,224.613,75299999.0
2006-11-06 15:24:00,224.613,224.613,224.589,224.605,35500000.0
2006-11-06 15:25:00,224.622,224.626,224.598,224.614,48200000.0
2006-11-06 15:26:00,224.624,224.631,224.608,224.608,61500000.0
2006-11-06 15:27:00,224.609,224.635,224.609,224.619,35100000.0
2006-11-06 15:28:00,224.609,224.611,224.59,224.596,44500000.0
2006-11-06 15:29:00,224.583,224.605,224.582,224.605,42299999.0
2006-11-06 15:30:00,224.6,224.623,224.577,224.605,54600000.0
2006-11-06 15:31:00,224.597,224.619,224.586,224.586,71700000.0
2006-11-06 15:32:00,224.596,224.606,224.566,224.566,43300000.0
2006-11-06 15:33:00,224.546,224.563,224.546,224.56,43800000.0
2006-11-06 15:34:00,224.574,224.574,224.523,224.523,46400000.0
2006-11-06 15:35:00,224.553,224.567,224.539,224.567,27000000.0
2006-11-06 15:36:00,224.587,224.587,224.531,224.545,40900000.0
2006-11-06 15:37:00,224.496,224.538,224.493,224.535,43400000.0
2006-11-06 15:38:00,224.528,224.528,224.454,224.475,52700000.0
2006-11-06 15:39:00,224.494,224.522,224.494,224.495,76599999.0
2006-11-06 15:40:00,224.527,224.527,224.493,224.497,20500000.0
2006-11-06 15:41:00,224.512,224.512,224.491,224.491,19500000.0
2006-11-06 15:42:00,224.482,224.487,224.467,224.467,15600000.0
2006-11-06 15:43:00,224.46,224.473,224.427,224.473,63200001.0
2006-11-06 15:44:00,224.47,224.499,224.458,224.499,61300001.0
2006-11-06 15:45:00,224.493,224.529,224.493,224.501,65300000.0
2006-11-06 15:46:00,224.51,224.517,224.495,224.513,20400000.0
2006-11-06 15:47:00,224.53,224.548,224.515,224.525,110200001.0
2006-11-06 15:48:00,224.52,224.548,224.505,224.548,25100000.0
2006-11-06 15:49:00,224.559,224.565,224.543,224.548,64499999.0
2006-11-06 15:50:00,224.544,224.544,224.539,224.539,63500000.0
2006-11-06 15:51:00,224.534,224.559,224.534,224.546,59200000.0
2006-11-06 15:52:00,224.531,224.543,224.515,224.52,38900000.0
2006-11-06 15:53:00,224.528,224.536,224.523,224.525,14800000.0
2006-11-06 15:54:00,224.499,224.535,224.487,224.528,46400000.0
2006-11-06 15:55:00,224.524,224.528,224.504,224.504,15200000.0
2006-11-06 15:56:00,224.5,224.519,224.5,224.506,53700000.0
2006-11-06 15:57:00,224.505,224.533,224.505,224.505,37300000.0
2006-11-06 15:58:00,224.527,224.527,224.497,224.511,49100000.0
2006-11-06 15:59:00,224.518,224.518,224.498,224.513,36299999.0
2006-11-06 16:00:00,224.506,224.524,224.506,224.523,24000000.0
2006-11-06 16:01:00,224.541,224.558,224.521,224.541,50700000.0
2006-11-06 16:02:00,224.509,224.509,224.455,224.455,16800000.0
2006-11-06 16:03:00,224.476,224.494,224.461,224.49,56200000.0
2006-11-06 16:04:00,224.501,224.533,224.501,224.526,22000000.0
2006-11-06 16:05:00,224.534,224.547,224.514,224.535,52000000.0
2006-11-06 16:06:00,224.532,224.571,224.53,224.568,29100000.0
2006-11-06 16:07:00,224.555,224.59,224.555,224.571,37700000.0
2006-11-06 16:08:00,224.548,224.575,224.527,224.567,34600000.0
2006-11-06 16:09:00,224.548,224.574,224.538,224.574,60099999.0
2006-11-06 16:10:00,224.572,224.615,224.572,224.615,64000001.0
2006-11-06 16:11:00,224.611,224.624,224.596,224.624,57400001.0
2006-11-06 16:12:00,224.626,224.632,224.611,224.617,65900001.0
2006-11-06 16:13:00,224.608,224.64,224.608,224.64,41900000.0
2006-11-06 16:14:00,224.623,224.631,224.608,224.612,54600000.0
2006-11-06 16:15:00,224.627,224.631,224.609,224.616,56300000.0
2006-11-06 16:16:00,224.632,224.648,224.611,224.635,63100000.0
2006-11-06 16:17:00,224.633,224.645,224.623,224.641,22000000.0
2006-11-06 16:18:00,224.634,224.644,224.626,224.633,62500000.0
2006-11-06 16:19:00,224.641,224.641,224.585,224.613,46300000.0
2006-11-06 16:20:00,224.616,224.624,224.606,224.614,60599999.0
2006-11-06 16:21:00,224.608,224.624,224.59,224.598,53600000.0
2006-11-06 16:22:00,224.605,224.617,224.601,224.608,55000000.0
2006-11-06 16:23:00,224.635,224.647,224.615,224.615,91299999.0
2006-11-06 16:24:00,224.623,224.623,224.602,224.602,32600000.0
2006-11-06 16:25:00,224.59,224.596,224.572,224.596,29900000.0
2006-11-06 16:26:00,224.589,224.626,224.584,224.626,43299999.0
2006-11-06 16:27:00,224.618,224.618,224.574,224.594,27600000.0
2006-11-06 16:28:00,224.596,224.596,224.571,224.572,49699999.0
2006-11-06 16:29:00,224.578,224.599,224.553,224.599,60700001.0
2006-11-06 16:30:00,224.563,224.604,224.554,224.592,89000000.0
2006-11-06 16:31:00,224.594,224.62,224.594,224.62,41500000.0
2006-11-06 16:32:00,224.62,224.648,224.62,224.636,76599999.0
2006-11-06 16:33:00,224.635,224.639,224.612,224.612,45600001.0
2006-11-06 16:34:00,224.601,224.619,224.601,224.619,23500000.0
2006-11-06 16:35:00,224.595,224.61,224.582,224.591,41100000.0
2006-11-06 16:36:00,224.599,224.599,224.567,224.567,32600000.0
2006-11-06 16:37:00,224.571,224.592,224.57,224.583,71099999.0
2006-11-06 16:38:00,224.569,224.585,224.558,224.562,40799999.0
2006-11-06 16:39:00,224.573,224.602,224.573,224.585,44500000.0
2006-11-06 16:40:00,224.578,224.578,224.564,224.565,52100001.0
2006-11-06 16:41:00,224.561,224.561,224.511,224.511,66700000.0
2006-11-06 16:42:00,224.501,224.501,224.469,224.472,48200001.0
2006-11-06 16:43:00,224.467,224.477,224.434,224.434,22800000.0
2006-11-06 16:44:00,224.435,224.44,224.423,224.434,76700000.0
2006-11-06 16:45:00,224.433,224.467,224.428,224.467,63800000.0
2006-11-06 16:46:00,224.471,224.483,224.471,224.475,50700000.0
2006-11-06 16:47:00,224.483,224.484,224.454,224.484,72300000.0
2006-11-06 16:48:00,224.488,224.497,224.468,224.474,59800000.0
2006-11-06 16:49:00,224.478,224.478,224.46,224.47,42600000.0
2006-11-06 16:50:00,224.482,224.495,224.466,224.485,30700000.0
2006-11-06 16:51:00,224.485,224.515,224.485,224.511,56000000.0
2006-11-06 16:52:00,224.5,224.52,224.493,224.52,33800000.0
2006-11-06 16:53:00,224.498,224.512,224.469,224.512,50000000.0
2006-11-06 16:54:00,224.523,224.557,224.523,224.547,74000000.0
2006-11-06 16:55:00,224.547,224.562,224.508,224.557,106800003.0
2006-11-06 16:56:00,224.554,224.555,224.538,224.54,84199999.0
2006-11-06 16:57:00,224.547,224.562,224.545,224.555,34400000.0
2006-11-06 16:58:00,224.576,224.576,224.529,224.529,40899999.0
2006-11-06 16:59:00,224.523,224.539,224.522,224.53,64600000.0
2006-11-06 17:00:00,224.529,224.563,224.529,224.56,26100000.0
2006-11-06 17:01:00,224.568,224.579,224.56,224.56,64999999.0
2006-11-06 17:02:00,224.561,224.563,224.531,224.551,25800000.0
2006-11-06 17:03:00,224.544,224.548,224.513,224.525,49500000.0
2006-11-06 17:04:00,224.552,224.552,224.52,224.531,42700000.0
2006-11-06 17:05:00,224.537,224.557,224.522,224.522,61800000.0
2006-11-06 17:06:00,224.533,224.533,224.499,224.5,65600000.0
2006-11-06 17:07:00,224.481,224.525,224.468,224.525,57400000.0
2006-11-06 17:08:00,224.512,224.527,224.508,224.527,48599999.0
2006-11-06 17:09:00,224.513,224.525,224.513,224.525,19000000.0
2006-11-06 17:10:00,224.522,224.522,224.497,224.498,75100000.0
2006-11-06 17:11:00,224.495,224.508,224.482,224.482,20300000.0
2006-11-06 17:12:00,224.485,224.51,224.485,224.507,48000000.0
2006-11-06 17:13:00,224.508,224.528,224.486,224.5,48800001.0
2006-11-06 17:14:00,224.498,224.516,224.484,224.494,33100000.0
2006-11-06 17:15:00,224.496,224.518,224.471,224.504,62200000.0
2006-11-06 17:16:00,224.492,224.508,224.454,224.47,38900000.0
2006-11-06 17:17:00,224.457,224.458,224.428,224.439,42400000.0
2006-11-06 17:18:00,224.426,224.426,224.405,224.405,43700000.0
2006-11-06 17:19:00,224.428,224.428,224.375,224.375,76300000.0
2006-11-06 17:20:00,224.37,224.386,224.365,224.369,79999999.0
2006-11-06 17:21:00,224.372,224.374,224.338,224.355,56399999.0
2006-11-06 17:22:00,224.355,224.392,224.355,224.381,27600000.0
2006-11-06 17:23:00,224.379,224.394,224.363,224.372,24500000.0
2006-11-06 17:24:00,224.372,224.433,224.372,224.433,31100000.0
2006-11-06 17:25:00,224.421,224.424,224.402,224.42,70400001.0
2006-11-06 17:26:00,224.403,224.403,224.364,224.394,56700000.0
2006-11-06 17:27:00,224.399,224.419,224.392,224.41,21600000.0
2006-11-06 17:28:00,224.417,224.417,224.37,224.382,33600000.0
2006-11-06 17:29:00,224.408,224.421,224.408,224.418,43900000.0
2006-11-06 17:30:00,224.403,224.427,224.4,224.427,27900000.0
2006-11-06 17:31:00,224.429,224.443,224.403,224.418,37900000.0
2006-11-06 17:32:00,224.418,224.447,224.414,224.414,62800000.0
2006-11-06 17:33:00,224.417,224.437,224.417,224.429,48599999.0
2006-11-06 17:34:00,224.44,224.503,224.44,224.503,24200000.0
2006-11-06 17:35:00,224.496,224.503,224.476,224.487,64700001.0
2006-11-06 17:36:00,224.487,224.487,224.445,224.445,87299999.0
2006-11-06 17:37:00,224.434,224.44,224.423,224.44,37000000.0
2006-11-06 17:38:00,224.445,224.464,224.424,224.442,43000000.0
2006-11-06 17:39:00,224.438,224.449,224.422,224.439,49300000.0
2006-11-06 17:40:00,224.416,224.416,224.391,224.394,53100000.0
2006-11-06 17:41:00,224.413,224.415,224.393,224.415,41800000.0
2006-11-06 17:42:00,224.414,224.424,224.4,224.424,98100000.0
2006-11-06 17:43:00,224.417,224.417,224.371,224.371,67900001.0
2006-11-06 17:44:00,224.382,224.443,224.382,224.44,24300000.0
2006-11-06 17:45:00,224.448,224.448,224.427,224.433,37600000.0
2006-11-06 17:46:00,224.45,224.471,224.422,224.422,62100000.0
2006-11-06 17:47:00,224.445,224.479,224.437,224.447,48300000.0
2006-11-06 17:48:00,224.439,224.458,224.434,224.434,40400000.0
2006-11-06 17:49:00,224.454,224.455,224.434,224.434,34500000.0
2006-11-06 17:50:00,224.431,224.431,224.411,224.42,49200000.0
2006-11-06 17:51:00,224.43,224.43,224.397,224.418,25100000.0
2006-11-06 17:52:00,224.435,224.435,224.392,224.407,21200000.0
2006-11-06 17:53:00,224.413,224.42,224.368,224.398,47300001.0
2006-11-06 17:54:00,224.371,224.442,224.371,224.417,58000000.0
2006-11-06 17:55:00,224.412,224.425,224.393,224.412,38500000.0
2006-11-06 17:56:00,224.417,224.458,224.417,224.444,32800000.0
2006-11-06 17:57:00,224.441,224.483,224.441,224.475,45400000.0
2006-11-06 17:58:00,224.475,224.485,224.447,224.475,73299999.0
2006-11-06 17:59:00,224.49,224.544,224.49,224.527,98700000.0
2006-11-06 18:00:00,224.55,224.554,224.508,224.508,37600000.0
2006-11-06 18:01:00,224.513,224.52,224.481,224.485,533700000.0
2006-11-06 18:02:00,224.488,224.502,224.475,224.485,822900002.0
2006-11-06 18:03:00,224.465,224.492,224.426,224.43,612500001.0
2006-11-06 18:04:00,224.429,224.447,224.386,224.387,453400000.0
2006-11-06 18:05:00,224.398,224.398,224.358,224.372,663300002.0
2006-11-06 18:06:00,224.365,224.398,224.365,224.37,638699999.0
2006-11-06 18:07:00,224.372,224.388,224.349,224.372,762099998.0
2006-11-06 18:08:00,224.371,224.383,224.355,224.355,656700000.0
2006-11-06 18:09:00,224.345,224.361,224.316,224.344,484700001.0
2006-11-06 18:10:00,224.355,224.366,224.338,224.361,556200001.0
2006-11-06 18:11:00,224.36,224.382,224.344,224.359,298700000.0
2006-11-06 18:12:00,224.355,224.381,224.355,224.375,304500000.0
2006-11-06 18:13:00,224.387,224.413,224.375,224.385,352799998.0
2006-11-06 18:14:00,224.407,224.425,224.396,224.417,559600002.0
2006-11-06 18:15:00,224.371,224.427,224.371,224.416,793699998.0
2006-11-06 18:16:00,224.407,224.439,224.376,224.406,639100002.0
2006-11-06 18:17:00,224.4,224.44,224.4,224.4,230799997.0
2006-11-06 18:18:00,224.414,224.439,224.392,224.415,367599999.0
2006-11-06 18:19:00,224.415,224.452,224.415,224.452,406000000.0
2006-11-06 18:20:00,224.447,224.462,224.42,224.425,563499999.0
2006-11-06 18:21:00,224.417,224.444,224.387,224.438,625499999.0
2006-11-06 18:22:00,224.413,224.462,224.407,224.448,458800002.0
2006-11-06 18:23:00,224.476,224.516,224.473,224.506,858000002.0
2006-11-06 18:24:00,224.474,224.494,224.448,224.477,534599999.0
2006-11-06 18:25:00,224.488,224.492,224.449,224.49,456700001.0
2006-11-06 18:26:00,224.5,224.515,224.492,224.498,371500001.0
2006-11-06 18:27:00,224.506,224.534,224.5,224.518,437200000.0
2006-11-06 18:28:00,224.519,224.527,224.492,224.495,414300000.0
2006-11-06 18:29:00,224.505,224.539,224.504,224.51,510099997.0
2006-11-06 18:30:00,224.512,224.543,224.504,224.535,328199999.0
2006-11-06 18:31:00,224.539,224.566,224.539,224.54,394600000.0
2006-11-06 18:32:00,224.531,224.561,224.531,224.553,491600001.0
2006-11-06 18:33:00,224.564,224.591,224.545,224.564,480600000.0
2006-11-06 18:34:00,224.555,224.565,224.53,224.546,545400000.0
2006-11-06 18:35:00,224.537,224.547,224.505,224.505,469400001.0
2006-11-06 18:36:00,224.492,224.513,224.478,224.496,284300000.0
2006-11-06 18:37:00,224.503,224.503,224.434,224.478,178299999.0
2006-11-06 18:38:00,224.5,224.52,224.498,224.515,161500001.0
2006-11-06 18:39:00,224.527,224.538,224.508,224.535,91400000.0
2006-11-06 18:40:00,224.512,224.557,224.482,224.526,378199999.0
2006-11-06 18:41:00,224.517,224.553,224.479,224.546,278600000.0
2006-11-06 18:42:00,224.548,224.565,224.541,224.552,240500000.0
2006-11-06 18:43:00,224.552,224.579,224.55,224.55,144199999.0
2006-11-06 18:44:00,224.564,224.574,224.546,224.546,287800000.0
2006-11-06 18:45:00,224.543,224.581,224.543,224.568,190600000.0
2006-11-06 18:46:00,224.563,224.583,224.546,224.557,196200000.0
2006-11-06 18:47:00,224.579,224.592,224.537,224.537,73100000.0
2006-11-06 18:48:00,224.574,224.619,224.553,224.619,162000001.0
2006-11-06 18:49:00,224.603,224.616,224.58,224.596,151699999.0
2006-11-06 18:50:00,224.593,224.593,224.538,224.564,217000000.0
2006-11-06 18:51:00,224.567,224.58,224.545,224.547,219900001.0
2006-11-06 18:52:00,224.547,224.564,224.539,224.558,370999999.0
2006-11-06 18:53:00,224.554,224.554,224.505,224.528,200100000.0
2006-11-06 18:54:00,224.544,224.551,224.517,224.536,207599999.0
2006-11-06 18:55:00,224.542,224.547,224.505,224.511,234699999.0
2006-11-06 18:56:00,224.524,224.537,224.524,224.536,29000000.0
2006-11-06 18:57:00,224.545,224.545,224.508,224.544,207100001.0
2006-11-06 18:58:00,224.544,224.549,224.511,224.543,358099999.0
2006-11-06 18:59:00,224.517,224.538,224.505,224.538,236899999.0
2006-11-06 19:00:00,224.53,224.545,224.528,224.543,79199999.0
2006-11-06 19:01:00,224.534,224.563,224.486,224.563,147100000.0
2006-11-06 19:02:00,224.548,224.566,224.505,224.543,107100000.0
2006-11-06 19:03:00,224.552,224.552,224.488,224.541,319900002.0
2006-11-06 19:04:00,224.545,224.554,224.531,224.541,193600000.0
2006-11-06 19:05:00,224.509,224.532,224.485,224.532,172099999.0
2006-11-06 19:06:00,224.519,224.528,224.5,224.512,459200000.0
2006-11-06 19:07:00,224.509,224.509,224.479,224.493,304499998.0
2006-11-06 19:08:00,224.444,224.498,224.431,224.467,346700000.0
2006-11-06 19:09:00,224.474,224.5,224.469,224.5,188600001.0
2006-11-06 19:10:00,224.496,224.499,224.488,224.495,154200000.0
2006-11-06 19:11:00,224.485,224.501,224.473,224.475,95800000.0
2006-11-06 19:12:00,224.483,224.489,224.44,224.485,75600000.0
2006-11-06 19:13:00,224.481,224.504,224.427,224.474,171000000.0
2006-11-06 19:14:00,224.458,224.504,224.431,224.499,239300001.0
2006-11-06 19:15:00,224.525,224.535,224.5,224.529,333200001.0
2006-11-06 19:16:00,224.536,224.536,224.51,224.511,46100000.0
2006-11-06 19:17:00,224.544,224.544,224.501,224.518,140900000.0
2006-11-06 19:18:00,224.504,224.53,224.494,224.515,202900002.0
2006-11-06 19:19:00,224.518,224.531,224.499,224.503,222100001.0
2006-11-06 19:20:00,224.498,224.516,224.482,224.486,167500002.0
2006-11-06 19:21:00,224.51,224.516,224.497,224.501,148099999.0
2006-11-06 19:22:00,224.503,224.515,224.496,224.502,142699998.0
2006-11-06 19:23:00,224.509,224.544,224.509,224.512,453700000.0
2006-11-06 19:24:00,224.51,224.523,224.489,224.506,83999999.0
2006-11-06 19:25:00,224.515,224.522,224.505,224.508,258599996.0
2006-11-06 19:26:00,224.498,224.518,224.479,224.493,450599999.0
2006-11-06 19:27:00,224.481,224.493,224.461,224.47,300299999.0
2006-11-06 19:28:00,224.476,224.484,224.457,224.458,291600005.0
2006-11-06 19:29:00,224.443,224.478,224.437,224.465,77400000.0
2006-11-06 19:30:00,224.473,224.487,224.464,224.464,251899999.0
2006-11-06 19:31:00,224.452,224.502,224.43,224.469,166899999.0
2006-11-06 19:32:00,224.47,224.52,224.445,224.48,409300001.0
2006-11-06 19:33:00,224.49,224.49,224.458,224.458,176799999.0
2006-11-06 19:34:00,224.472,224.488,224.45,224.488,244600000.0
2006-11-06 19:35:00,224.481,224.497,224.46,224.478,318799998.0
2006-11-06 19:36:00,224.487,224.496,224.469,224.493,199800000.0
2006-11-06 19:37:00,224.498,224.499,224.472,224.475,84400000.0
2006-11-06 19:38:00,224.469,224.474,224.41,224.414,156600000.0
2006-11-06 19:39:00,224.449,224.465,224.428,224.43,179300000.0
2006-11-06 19:40:00,224.464,224.491,224.455,224.46,242900000.0
2006-11-06 19:41:00,224.455,224.466,224.436,224.45,402899999.0
2006-11-06 19:42:00,224.466,224.487,224.439,224.474,136100001.0
2006-11-06 19:43:00,224.481,224.481,224.465,224.477,100200000.0
2006-11-06 19:44:00,224.484,224.519,224.47,224.47,291600000.0
2006-11-06 19:45:00,224.457,224.483,224.428,224.468,133800002.0
2006-11-06 19:46:00,224.467,224.473,224.408,224.473,112599999.0
2006-11-06 19:47:00,224.442,224.465,224.442,224.442,71800000.0
2006-11-06 19:48:00,224.411,224.441,224.404,224.426,218399999.0
2006-11-06 19:49:00,224.41,224.458,224.41,224.413,209100000.0
2006-11-06 19:50:00,224.425,224.438,224.395,224.431,106500000.0
2006-11-06 19:51:00,224.442,224.485,224.442,224.467,75600000.0
2006-11-06 19:52:00,224.467,224.467,224.412,224.447,177599999.0
2006-11-06 19:53:00,224.469,224.469,224.43,224.448,164000001.0
2006-11-06 19:54:00,224.456,224.463,224.44,224.444,213700000.0
2006-11-06 19:55:00,224.422,224.434,224.403,224.434,77599999.0
2006-11-06 19:56:00,224.468,224.468,224.41,224.425,172700000.0
2006-11-06 19:57:00,224.447,224.457,224.429,224.442,142300000.0
2006-11-06 19:58:00,224.43,224.436,224.364,224.364,272800000.0
2006-11-06 19:59:00,224.369,224.374,224.362,224.364,226400000.0
2006-11-06 20:00:00,224.375,224.397,224.375,224.396,95200000.0
2006-11-06 20:01:00,224.398,224.416,224.372,224.416,98500000.0
2006-11-06 20:02:00,224.422,224.422,224.405,224.417,146899999.0
2006-11-06 20:03:00,224.416,224.429,224.397,224.429,98700000.0
2006-11-06 20:04:00,224.437,224.437,224.405,224.422,131100000.0
2006-11-06 20:05:00,224.376,224.44,224.37,224.421,111999999.0
2006-11-06 20:06:00,224.429,224.432,224.406,224.428,175400000.0
2006-11-06 20:07:00,224.44,224.464,224.413,224.448,153900001.0
2006-11-06 20:08:00,224.445,224.445,224.385,224.406,240099999.0
2006-11-06 20:09:00,224.42,224.426,224.387,224.416,137600000.0
2006-11-06 20:10:00,224.422,224.432,224.408,224.425,139400001.0
2006-11-06 20:11:00,224.431,224.442,224.411,224.428,261900001.0
2006-11-06 20:12:00,224.436,224.457,224.42,224.438,618300001.0
2006-11-06 20:13:00,224.442,224.451,224.39,224.451,225200003.0
2006-11-06 20:14:00,224.428,224.45,224.417,224.432,135700000.0
2006-11-06 20:15:00,224.448,224.448,224.412,224.43,303499999.0
2006-11-06 20:16:00,224.437,224.452,224.428,224.43,237899998.0
2006-11-06 20:17:00,224.424,224.429,224.41,224.423,39600000.0
2006-11-06 20:18:00,224.427,224.427,224.384,224.41,214500002.0
2006-11-06 20:19:00,224.421,224.421,224.395,224.403,132900000.0
2006-11-06 20:20:00,224.408,224.421,224.394,224.398,285500000.0
2006-11-06 20:21:00,224.392,224.401,224.383,224.397,142000001.0
2006-11-06 20:22:00,224.399,224.442,224.386,224.406,247000001.0
2006-11-06 20:23:00,224.409,224.429,224.406,224.412,139300000.0
2006-11-06 20:24:00,224.413,224.429,224.404,224.405,196600000.0
2006-11-06 20:25:00,224.403,224.452,224.372,224.409,263100002.0
2006-11-06 20:26:00,224.407,224.409,224.378,224.396,293900000.0
2006-11-06 20:27:00,224.395,224.427,224.357,224.418,169000001.0
2006-11-06 20:28:00,224.417,224.432,224.4,224.406,418500000.0
2006-11-06 20:29:00,224.427,224.431,224.389,224.402,494600000.0
2006-11-06 20:30:00,224.427,224.427,224.405,224.415,641600002.0
2006-11-06 20:31:00,224.405,224.44,224.364,224.401,466500002.0
2006-11-06 20:32:00,224.415,224.433,224.401,224.423,512300001.0
2006-11-06 20:33:00,224.377,224.416,224.377,224.409,193000001.0
2006-11-06 20:34:00,224.409,224.409,224.346,224.381,153700000.0
2006-11-06 20:35:00,224.38,224.399,224.369,224.399,106899999.0
2006-11-06 20:36:00,224.399,224.402,224.379,224.402,158299999.0
2006-11-06 20:37:00,224.404,224.422,224.384,224.405,96100000.0
2006-11-06 20:38:00,224.387,224.405,224.378,224.383,262200000.0
2006-11-06 20:39:00,224.415,224.429,224.355,224.382,177200001.0
2006-11-06 20:40:00,224.399,224.418,224.38,224.407,465600000.0
2006-11-06 20:41:00,224.403,224.433,224.397,224.415,230700001.0
2006-11-06 20:42:00,224.417,224.432,224.399,224.399,201300000.0
2006-11-06 20:43:00,224.41,224.418,224.393,224.407,365099999.0
2006-11-06 20:44:00,224.403,224.421,224.391,224.421,356400001.0
2006-11-06 20:45:00,224.431,224.431,224.351,224.384,296300001.0
2006-11-06 20:46:00,224.382,224.424,224.382,224.397,234699999.0
2006-11-06 20:47:00,224.407,224.433,224.376,224.405,255300000.0
2006-11-06 20:48:00,224.411,224.415,224.392,224.399,194100001.0
2006-11-06 20:49:00,224.417,224.432,224.412,224.418,149200000.0
2006-11-06 20:50:00,224.411,224.429,224.402,224.425,335800001.0
2006-11-06 20:51:00,224.411,224.433,224.394,224.397,130099999.0
2006-11-06 20:52:00,224.411,224.411,224.317,224.329,104200000.0
2006-11-06 20:53:00,224.372,224.378,224.336,224.336,246199999.0
2006-11-06 20:54:00,224.335,224.374,224.31,224.374,123500000.0
2006-11-06 20:55:00,224.373,224.373,224.334,224.359,311299999.0
2006-11-06 20:56:00,224.309,224.357,224.309,224.352,184600000.0
2006-11-06 20:57:00,224.35,224.375,224.31,224.364,375600002.0
2006-11-06 20:58:00,224.375,224.378,224.34,224.362,304699999.0
2006-11-06 20:59:00,224.38,224.397,224.359,224.386,527300003.0
2006-11-06 21:00:00,224.37,224.377,224.299,224.36,511200001.0
2006-11-06 21:01:00,224.368,224.391,224.353,224.375,427499998.0
2006-11-06 21:02:00,224.373,224.373,224.34,224.345,289200000.0
2006-11-06 21:03:00,224.367,224.422,224.343,224.372,215400000.0
2006-11-06 21:04:00,224.38,224.395,224.35,224.365,99899999.0
2006-11-06 21:05:00,224.363,224.409,224.341,224.378,222999999.0
2006-11-06 21:06:00,224.396,224.418,224.37,224.392,138300000.0
2006-11-06 21:07:00,224.399,224.423,224.397,224.4,216100000.0
2006-11-06 21:08:00,224.393,224.393,224.334,224.37,156899999.0
2006-11-06 21:09:00,224.364,224.364,224.315,224.333,90600000.0
2006-11-06 21:10:00,224.355,224.362,224.331,224.362,82800000.0
2006-11-06 21:11:00,224.362,224.362,224.312,224.355,76900000.0
2006-11-06 21:12:00,224.363,224.369,224.318,224.367,101500000.0
2006-11-06 21:13:00,224.364,224.364,224.305,224.312,159300001.0
2006-11-06 21:14:00,224.29,224.303,224.252,224.257,360899999.0
2006-11-06 21:15:00,224.25,224.256,224.213,224.24,282200000.0
2006-11-06 21:16:00,224.208,224.265,224.208,224.255,86100000.0
2006-11-06 21:17:00,224.265,224.272,224.25,224.272,205200001.0
2006-11-06 21:18:00,224.254,224.274,224.243,224.259,160600000.0
2006-11-06 21:19:00,224.261,224.273,224.252,224.266,203100001.0
2006-11-06 21:20:00,224.266,224.274,224.243,224.268,365000000.0
2006-11-06 21:21:00,224.266,224.286,224.215,224.26,215399999.0
2006-11-06 21:22:00,224.26,224.271,224.222,224.27,165199999.0
2006-11-06 21:23:00,224.273,224.284,224.223,224.26,164100002.0
2006-11-06 21:24:00,224.276,224.282,224.244,224.253,213400001.0
2006-11-06 21:25:00,224.256,224.27,224.235,224.263,263700001.0
2006-11-06 21:26:00,224.241,224.287,224.238,224.249,172900000.0
2006-11-06 21:27:00,224.254,224.254,224.196,224.229,151100001.0
2006-11-06 21:28:00,224.239,224.244,224.219,224.22,150600001.0
2006-11-06 21:29:00,224.217,224.222,224.199,224.215,90600000.0
2006-11-06 21:30:00,224.229,224.264,224.229,224.259,73300000.0
2006-11-06 21:31:00,224.246,224.279,224.237,224.237,61399999.0
2006-11-06 21:32:00,224.252,224.252,224.226,224.226,80100000.0
2006-11-06 21:33:00,224.26,224.277,224.257,224.262,139400000.0
2006-11-06 21:34:00,224.267,224.27,224.234,224.253,133499999.0
2006-11-06 21:35:00,224.249,224.249,224.239,224.239,38700000.0
2006-11-06 21:36:00,224.259,224.259,224.234,224.24,56700000.0
2006-11-06 21:37:00,224.24,224.255,224.203,224.255,91400000.0
2006-11-06 21:38:00,224.257,224.272,224.246,224.263,60200000.0
2006-11-06 21:39:00,224.245,224.271,224.24,224.271,51300000.0
2006-11-06 21:40:00,224.259,224.27,224.245,224.26,40700000.0
2006-11-06 21:41:00,224.229,224.282,224.229,224.282,35500000.0
2006-11-06 21:42:00,224.273,224.288,224.217,224.238,159100000.0
2006-11-06 21:43:00,224.271,224.309,224.271,224.309,102100000.0
2006-11-06 21:44:00,224.306,224.306,224.263,224.267,224800001.0
2006-11-06 21:45:00,224.289,224.296,224.267,224.296,59300000.0
2006-11-06 21:46:00,224.299,224.314,224.293,224.304,98000000.0
2006-11-06 21:47:00,224.305,224.319,224.259,224.318,68600000.0
2006-11-06 21:48:00,224.292,224.332,224.273,224.332,123600001.0
2006-11-06 21:49:00,224.302,224.335,224.302,224.33,89600001.0
2006-11-06 21:50:00,224.347,224.351,224.327,224.351,39500000.0
2006-11-06 21:51:00,224.367,224.38,224.318,224.358,96300000.0
2006-11-06 21:52:00,224.334,224.37,224.317,224.366,45500000.0
2006-11-06 21:53:00,224.359,224.359,224.33,224.33,31700000.0
2006-11-06 21:54:00,224.31,224.341,224.3,224.341,63300000.0
2006-11-06 21:55:00,224.339,224.365,224.339,224.35,86000000.0
2006-11-06 21:56:00,224.318,224.337,224.299,224.309,92800002.0
2006-11-06 21:57:00,224.288,224.322,224.287,224.322,50400000.0
2006-11-06 21:58:00,224.316,224.329,224.294,224.304,53400000.0
2006-11-06 21:59:00,224.325,224.325,224.295,224.311,163800000.0
2006-11-06 22:00:00,224.303,224.349,224.302,224.343,261400001.0
2006-11-06 22:01:00,224.357,224.357,224.332,224.357,173000001.0
2006-11-06 22:02:00,224.35,224.372,224.345,224.358,279499999.0
2006-11-06 22:03:00,224.363,224.364,224.348,224.348,74699999.0
2006-11-06 22:04:00,224.328,224.363,224.306,224.337,115900000.0
2006-11-06 22:05:00,224.345,224.35,224.313,224.325,72200000.0
2006-11-06 22:06:00,224.327,224.339,224.327,224.336,26600000.0
2006-11-06 22:07:00,224.338,224.367,224.338,224.367,66400000.0
2006-11-06 22:08:00,224.341,224.354,224.296,224.296,65499999.0
2006-11-06 22:09:00,224.347,224.349,224.33,224.33,37300000.0
2006-11-06 22:10:00,224.331,224.382,224.331,224.371,19200000.0
2006-11-06 22:11:00,224.332,224.353,224.326,224.343,39600000.0
2006-11-06 22:12:00,224.352,224.353,224.332,224.353,93400000.0
2006-11-06 22:13:00,224.361,224.379,224.357,224.374,62799999.0
2006-11-06 22:14:00,224.369,224.369,224.31,224.31,29200000.0
2006-11-06 22:15:00,224.358,224.38,224.309,224.359,215299999.0
2006-11-06 22:16:00,224.341,224.373,224.338,224.364,182300000.0
2006-11-06 22:17:00,224.356,224.356,224.311,224.346,87400000.0
2006-11-06 22:18:00,224.355,224.367,224.322,224.337,62800000.0
2006-11-06 22:19:00,224.363,224.376,224.343,224.372,121000001.0
2006-11-06 22:20:00,224.384,224.384,224.335,224.363,82600001.0
2006-11-06 22:21:00,224.366,224.377,224.362,224.369,35500000.0
2006-11-06 22:22:00,224.387,224.388,224.359,224.359,55200000.0
2006-11-06 22:23:00,224.351,224.381,224.33,224.355,73800000.0
2006-11-06 22:24:00,224.375,224.382,224.344,224.38,60600001.0
2006-11-06 22:25:00,224.363,224.375,224.356,224.36,90800000.0
2006-11-06 22:26:00,224.364,224.364,224.327,224.328,52300000.0
2006-11-06 22:27:00,224.371,224.38,224.33,224.352,239900001.0
2006-11-06 22:28:00,224.353,224.371,224.328,224.361,42300000.0
2006-11-06 22:29:00,224.368,224.371,224.356,224.363,107200000.0
2006-11-06 22:30:00,224.372,224.372,224.343,224.353,30600000.0
2006-11-06 22:31:00,224.38,224.38,224.352,224.368,32600000.0
2006-11-06 22:32:00,224.36,224.399,224.347,224.347,121200001.0
2006-11-06 22:33:00,224.374,224.374,224.351,224.355,155900001.0
2006-11-06 22:34:00,224.341,224.356,224.332,224.35,316799999.0
2006-11-06 22:35:00,224.349,224.358,224.321,224.347,38100000.0
2006-11-06 22:36:00,224.34,224.349,224.305,224.311,70700000.0
2006-11-06 22:37:00,224.313,224.328,224.298,224.3,67300000.0
2006-11-06 22:38:00,224.343,224.343,224.32,224.323,22900000.0
2006-11-06 22:39:00,224.324,224.347,224.302,224.302,53000000.0
2006-11-06 22:40:00,224.358,224.371,224.31,224.371,73100000.0
2006-11-06 22:41:00,224.35,224.417,224.33,224.384,80899999.0
2006-11-06 22:42:00,224.378,224.378,224.356,224.358,34600000.0
2006-11-06 22:43:00,224.35,224.353,224.33,224.353,117400001.0
2006-11-06 22:44:00,224.361,224.378,224.35,224.35,117200000.0
2006-11-06 22:45:00,224.347,224.365,224.337,224.365,194099999.0
2006-11-06 22:46:00,224.363,224.383,224.336,224.367,84600001.0
2006-11-06 22:47:00,224.364,224.39,224.35,224.371,85200000.0
2006-11-06 22:48:00,224.387,224.41,224.356,224.378,80200001.0
2006-11-06 22:49:00,224.374,224.384,224.338,224.37,56700000.0
2006-11-06 22:50:00,224.375,224.381,224.357,224.359,49600000.0
2006-11-06 22:51:00,224.38,224.388,224.341,224.382,72800000.0
2006-11-06 22:52:00,224.376,224.408,224.369,224.408,43200000.0
2006-11-06 22:53:00,224.388,224.396,224.37,224.39,131700000.0
2006-11-06 22:54:00,224.39,224.39,224.345,224.365,126300002.0
2006-11-06 22:55:00,224.351,224.381,224.347,224.372,68300000.0
2006-11-06 22:56:00,224.37,224.379,224.291,224.325,91800000.0
2006-11-06 22:57:00,224.333,224.343,224.32,224.32,94000000.0
2006-11-06 22:58:00,224.347,224.354,224.339,224.342,29300000.0
2006-11-06 22:59:00,224.331,224.353,224.319,224.344,70700000.0
2006-11-06 23:00:00,224.336,224.357,224.329,224.357,75900000.0
2006-11-06 23:01:00,224.334,224.375,224.326,224.375,43900000.0
2006-11-06 23:02:00,224.358,224.358,224.344,224.35,26500001.0
2006-11-06 23:03:00,224.349,224.388,224.337,224.338,71200000.0
2006-11-06 23:04:00,224.361,224.379,224.338,224.347,70199999.0
2006-11-06 23:05:00,224.327,224.335,224.315,224.328,37900000.0
2006-11-06 23:06:00,224.335,224.335,224.295,224.328,76899999.0
2006-11-06 23:07:00,224.322,224.322,224.306,224.316,23200000.0
2006-11-06 23:08:00,224.325,224.325,224.262,224.302,33900000.0
2006-11-06 23:09:00,224.339,224.353,224.339,224.344,46899999.0
2006-11-06 23:10:00,224.333,224.364,224.321,224.334,47900000.0
2006-11-06 23:11:00,224.326,224.338,224.313,224.325,55900000.0
2006-11-06 23:12:00,224.293,224.34,224.293,224.34,35700001.0
2006-11-06 23:13:00,224.345,224.345,224.313,224.342,53100000.0
2006-11-06 23:14:00,224.314,224.319,224.277,224.306,72800000.0
2006-11-06 23:15:00,224.331,224.334,224.3,224.323,37600000.0
2006-11-06 23:16:00,224.314,224.314,224.305,224.305,32900000.0
2006-11-06 23:17:00,224.33,224.338,224.316,224.325,32100000.0
2006-11-06 23:18:00,224.329,224.353,224.317,224.353,38700000.0
2006-11-06 23:19:00,224.345,224.365,224.319,224.365,39900000.0
2006-11-06 23:20:00,224.404,224.409,224.354,224.354,87700000.0
2006-11-06 23:21:00,224.354,224.376,224.339,224.358,56600000.0
2006-11-06 23:22:00,224.351,224.362,224.345,224.362,61099999.0
2006-11-06 23:23:00,224.298,224.363,224.298,224.347,62199999.0
2006-11-06 23:24:00,224.36,224.365,224.334,224.358,49900000.0
2006-11-06 23:25:00,224.334,224.352,224.316,224.338,42300000.0
2006-11-06 23:26:00,224.334,224.334,224.309,224.329,21900000.0
2006-11-06 23:27:00,224.354,224.365,224.327,224.356,33800000.0
2006-11-06 23:28:00,224.307,224.34,224.307,224.32,61600000.0
2006-11-06 23:29:00,224.332,224.364,224.332,224.346,28200000.0
2006-11-06 23:30:00,224.35,224.357,224.335,224.34,58200000.0
2006-11-06 23:31:00,224.362,224.385,224.361,224.365,35100000.0
2006-11-06 23:32:00,224.381,224.381,224.359,224.378,36100000.0
2006-11-06 23:33:00,224.392,224.395,224.365,224.365,19100000.0
2006-11-06 23:34:00,224.372,224.372,224.345,224.363,35300000.0
2006-11-06 23:35:00,224.387,224.39,224.346,224.371,39400000.0
2006-11-06 23:36:00,224.375,224.375,224.338,224.373,45400000.0
2006-11-06 23:37:00,224.373,224.373,224.337,224.337,70700001.0
2006-11-06 23:38:00,224.357,224.357,224.314,224.343,37500001.0
2006-11-06 23:39:00,224.371,224.371,224.34,224.352,28200000.0
2006-11-06 23:40:00,224.368,224.368,224.334,224.354,51600000.0
2006-11-06 23:41:00,224.341,224.354,224.326,224.343,37099999.0
2006-11-06 23:42:00,224.343,224.403,224.343,224.377,25000000.0
2006-11-06 23:43:00,224.367,224.388,224.326,224.345,41499999.0
2006-11-06 23:44:00,224.363,224.389,224.363,224.385,47900000.0
2006-11-06 23:45:00,224.381,224.417,224.361,224.389,31000000.0
2006-11-06 23:46:00,224.389,224.389,224.356,224.378,20100000.0
2006-11-06 23:47:00,224.391,224.391,224.376,224.376,15900000.0
2006-11-06 23:48:00,224.369,224.389,224.364,224.389,41700000.0
2006-11-06 23:49:00,224.377,224.377,224.334,224.355,93399999.0
2006-11-06 23:50:00,224.379,224.379,224.323,224.344,33100000.0
2006-11-06 23:51:00,224.373,224.389,224.373,224.38,35500000.0
2006-11-06 23:52:00,224.401,224.408,224.393,224.405,73800000.0
2006-11-06 23:53:00,224.421,224.421,224.391,224.391,56600001.0
2006-11-06 23:54:00,224.399,224.419,224.374,224.374,64100000.0
2006-11-06 23:55:00,224.374,224.387,224.373,224.384,68499998.0
2006-11-06 23:56:00,224.412,224.412,224.358,224.376,44000000.0
2006-11-06 23:57:00,224.373,224.417,224.373,224.417,39900000.0
2006-11-06 23:58:00,224.408,224.436,224.39,224.433,62700000.0
2006-11-06 23:59:00,224.423,224.458,224.422,224.437,63600000.0
2006-11-07 00:00:00,224.451,224.451,224.385,224.406,49100001.0
2006-11-07 00:01:00,224.434,224.434,224.394,224.408,30700000.0
2006-11-07 00:02:00,224.386,224.444,224.386,224.444,63400000.0
2006-11-07 00:03:00,224.372,224.382,224.352,224.377,52100000.0
2006-11-07 00:04:00,224.356,224.372,224.348,224.367,35600000.0
2006-11-07 00:05:00,224.387,224.423,224.387,224.409,38900000.0
2006-11-07 00:06:00,224.388,224.388,224.369,224.376,33100000.0
2006-11-07 00:07:00,224.395,224.421,224.378,224.39,77200000.0
2006-11-07 00:08:00,224.37,224.424,224.37,224.424,65200000.0
2006-11-07 00:09:00,224.434,224.437,224.395,224.411,98800000.0
2006-11-07 00:10:00,224.402,224.415,224.362,224.362,19600000.0
2006-11-07 00:11:00,224.35,224.36,224.337,224.356,54500000.0
2006-11-07 00:12:00,224.338,224.38,224.323,224.349,67499999.0
2006-11-07 00:13:00,224.339,224.352,224.313,224.342,52600000.0
2006-11-07 00:14:00,224.363,224.38,224.342,224.377,63600000.0
2006-11-07 00:15:00,224.398,224.446,224.398,224.402,44800000.0
2006-11-07 00:16:00,224.386,224.41,224.385,224.397,58099999.0
2006-11-07 00:17:00,224.398,224.412,224.398,224.403,40400000.0
2006-11-07 00:18:00,224.396,224.417,224.387,224.396,42900000.0
2006-11-07 00:19:00,224.383,224.383,224.359,224.372,42800000.0
2006-11-07 00:20:00,224.36,224.367,224.336,224.365,69700000.0
2006-11-07 00:21:00,224.374,224.38,224.35,224.367,32900000.0
2006-11-07 00:22:00,224.346,224.382,224.346,224.371,46900000.0
2006-11-07 00:23:00,224.388,224.397,224.378,224.397,29300000.0
2006-11-07 00:24:00,224.404,224.405,224.333,224.333,44200000.0
2006-11-07 00:25:00,224.373,224.373,224.315,224.323,41600000.0
2006-11-07 00:26:00,224.315,224.334,224.305,224.305,50499999.0
2006-11-07 00:27:00,224.323,224.377,224.323,224.342,68800001.0
2006-11-07 00:28:00,224.357,224.398,224.357,224.398,45700000.0
2006-11-07 00:29:00,224.389,224.436,224.381,224.425,57300000.0
2006-11-07 00:30:00,224.424,224.434,224.411,224.415,59100000.0
2006-11-07 00:31:00,224.438,224.484,224.438,224.473,28600000.0
2006-11-07 00:32:00,224.481,224.484,224.457,224.484,57400000.0
2006-11-07 00:33:00,224.475,224.491,224.464,224.48,45600000.0
2006-11-07 00:34:00,224.473,224.499,224.453,224.455,59600000.0
2006-11-07 00:35:00,224.456,224.463,224.438,224.455,56500000.0
2006-11-07 00:36:00,224.448,224.465,224.423,224.423,45000000.0
2006-11-07 00:37:00,224.426,224.428,224.404,224.423,39900000.0
2006-11-07 00:38:00,224.421,224.447,224.409,224.44,44700000.0
2006-11-07 00:39:00,224.443,224.443,224.406,224.417,60299998.0
2006-11-07 00:40:00,224.44,224.46,224.419,224.44,59000000.0
2006-11-07 00:41:00,224.418,224.43,224.409,224.417,84899999.0
2006-11-07 00:42:00,224.404,224.412,224.383,224.391,27900000.0
2006-11-07 00:43:00,224.402,224.411,224.389,224.408,66799999.0
2006-11-07 00:44:00,224.399,224.4,224.369,224.4,33900000.0
2006-11-07 00:45:00,224.396,224.407,224.38,224.407,26300000.0
2006-11-07 00:46:00,224.37,224.418,224.37,224.414,48900001.0
2006-11-07 00:47:00,224.419,224.421,224.39,224.418,58100000.0
2006-11-07 00:48:00,224.431,224.445,224.431,224.445,53599999.0
2006-11-07 00:49:00,224.441,224.46,224.439,224.442,34700000.0
2006-11-07 00:50:00,224.498,224.53,224.48,224.524,45100000.0
2006-11-07 00:51:00,224.55,224.568,224.491,224.491,78900000.0
2006-11-07 00:52:00,224.489,224.546,224.489,224.543,45400000.0
2006-11-07 00:53:00,224.549,224.572,224.531,224.551,40500000.0
2006-11-07 00:54:00,224.545,224.565,224.529,224.537,36600000.0
2006-11-07 00:55:00,224.523,224.523,224.474,224.48,28100000.0
2006-11-07 00:56:00,224.485,224.485,224.458,224.461,48000000.0
2006-11-07 00:57:00,224.466,224.49,224.457,224.49,43200000.0
2006-11-07 00:58:00,224.479,224.493,224.455,224.475,41200000.0
2006-11-07 00:59:00,224.469,224.473,224.446,224.457,54800000.0
2006-11-07 01:00:00,224.476,224.497,224.461,224.497,17800000.0
2006-11-07 01:01:00,224.484,224.492,224.465,224.465,62200000.0
2006-11-07 01:02:00,224.48,224.497,224.438,224.497,71200000.0
2006-11-07 01:03:00,224.455,224.48,224.449,224.48,7100000.0
2006-11-07 01:04:00,224.468,224.468,224.43,224.445,74700001.0
2006-11-07 01:05:00,224.438,224.468,224.428,224.434,52900000.0
2006-11-07 01:06:00,224.433,224.443,224.414,224.43,34700000.0
2006-11-07 01:07:00,224.459,224.47,224.426,224.426,55700001.0
2006-11-07 01:08:00,224.431,224.441,224.409,224.411,77400000.0
2006-11-07 01:09:00,224.431,224.444,224.409,224.409,47300000.0
2006-11-07 01:10:00,224.431,224.447,224.431,224.433,33000000.0
2006-11-07 01:11:00,224.429,224.453,224.428,224.428,113000000.0
2006-11-07 01:12:00,224.437,224.437,224.405,224.405,56800000.0
2006-11-07 01:13:00,224.401,224.433,224.382,224.433,58100001.0
2006-11-07 01:14:00,224.419,224.452,224.414,224.445,63700001.0
2006-11-07 01:15:00,224.445,224.445,224.42,224.42,28700000.0
2006-11-07 01:16:00,224.434,224.442,224.385,224.424,51200000.0
2006-11-07 01:17:00,224.431,224.431,224.419,224.42,43299999.0
2006-11-07 01:18:00,224.421,224.422,224.405,224.41,34900000.0
2006-11-07 01:19:00,224.406,224.42,224.401,224.411,60600000.0
2006-11-07 01:20:00,224.427,224.427,224.407,224.417,51200000.0
2006-11-07 01:21:00,224.42,224.42,224.391,224.4,70500000.0
2006-11-07 01:22:00,224.398,224.398,224.357,224.39,45900000.0
2006-11-07 01:23:00,224.375,224.393,224.326,224.357,37900000.0
2006-11-07 01:24:00,224.363,224.413,224.359,224.413,49900001.0
2006-11-07 01:25:00,224.402,224.409,224.381,224.395,36100000.0
2006-11-07 01:26:00,224.406,224.406,224.367,224.377,34500000.0
2006-11-07 01:27:00,224.377,224.402,224.375,224.395,43400000.0
2006-11-07 01:28:00,224.394,224.395,224.372,224.372,38900000.0
2006-11-07 01:29:00,224.386,224.398,224.372,224.379,102200001.0
2006-11-07 01:30:00,224.389,224.398,224.374,224.396,33500000.0
2006-11-07 01:31:00,224.403,224.404,224.363,224.363,27200000.0
2006-11-07 01:32:00,224.397,224.397,224.357,224.377,44800000.0
2006-11-07 01:33:00,224.383,224.416,224.371,224.377,19900000.0
2006-11-07 01:34:00,224.412,224.412,224.354,224.359,24400000.0
2006-11-07 01:35:00,224.397,224.408,224.375,224.375,49900000.0
2006-11-07 01:36:00,224.416,224.416,224.395,224.408,55500000.0
2006-11-07 01:37:00,224.422,224.422,224.379,224.388,57599999.0
2006-11-07 01:38:00,224.383,224.401,224.383,224.394,38800000.0
2006-11-07 01:39:00,224.378,224.407,224.357,224.395,81500000.0
2006-11-07 01:40:00,224.389,224.414,224.376,224.386,71899999.0
2006-11-07 01:41:00,224.38,224.39,224.364,224.372,76700000.0
2006-11-07 01:42:00,224.366,224.41,224.351,224.367,52000000.0
2006-11-07 01:43:00,224.364,224.383,224.329,224.364,35500000.0
2006-11-07 01:44:00,224.356,224.356,224.316,224.343,29900000.0
2006-11-07 01:45:00,224.343,224.353,224.33,224.346,51499999.0
2006-11-07 01:46:00,224.344,224.36,224.325,224.36,64000000.0
2006-11-07 01:47:00,224.356,224.358,224.328,224.358,38400000.0
2006-11-07 01:48:00,224.369,224.369,224.347,224.355,51399999.0
2006-11-07 01:49:00,224.349,224.362,224.319,224.321,65200000.0
2006-11-07 01:50:00,224.352,224.352,224.309,224.341,84900000.0
2006-11-07 01:51:00,224.339,224.351,224.308,224.315,43100000.0
2006-11-07 01:52:00,224.288,224.288,224.267,224.28,31500000.0
2006-11-07 01:53:00,224.27,224.31,224.27,224.31,29600000.0
2006-11-07 01:54:00,224.314,224.314,224.247,224.273,54700000.0
2006-11-07 01:55:00,224.266,224.311,224.255,224.299,64199999.0
2006-11-07 01:56:00,224.273,224.294,224.265,224.285,36999999.0
2006-11-07 01:57:00,224.278,224.298,224.275,224.28,61600000.0
2006-11-07 01:58:00,224.287,224.29,224.268,224.268,43500000.0
2006-11-07 01:59:00,224.264,224.299,224.264,224.285,49800000.0
2006-11-07 02:00:00,224.281,224.307,224.261,224.298,68000001.0
2006-11-07 02:01:00,224.331,224.368,224.324,224.363,23800000.0
2006-11-07 02:02:00,224.38,224.387,224.339,224.387,15700000.0
2006-11-07 02:03:00,224.405,224.405,224.369,224.374,49899999.0
2006-11-07 02:04:00,224.372,224.372,224.335,224.335,56700000.0
2006-11-07 02:05:00,224.334,224.339,224.32,224.338,36300000.0
2006-11-07 02:06:00,224.339,224.354,224.333,224.34,24000000.0
2006-11-07 02:07:00,224.33,224.33,224.305,224.31,15500000.0
2006-11-07 02:08:00,224.308,224.312,224.286,224.286,59300000.0
2006-11-07 02:09:00,224.265,224.308,224.259,224.308,62000001.0
2006-11-07 02:10:00,224.311,224.316,224.295,224.303,74300000.0
2006-11-07 02:11:00,224.314,224.314,224.293,224.313,76799999.0
2006-11-07 02:12:00,224.315,224.321,224.272,224.32,41900000.0
2006-11-07 02:13:00,224.329,224.334,224.304,224.317,49900000.0
2006-11-07 02:14:00,224.352,224.397,224.352,224.387,42800000.0
2006-11-07 02:15:00,224.387,224.417,224.38,224.406,67900000.0
2006-11-07 02:16:00,224.421,224.434,224.394,224.394,50300000.0
2006-11-07 02:17:00,224.4,224.417,224.356,224.417,53500000.0
2006-11-07 02:18:00,224.406,224.406,224.374,224.383,56200000.0
2006-11-07 02:19:00,224.367,224.402,224.363,224.382,36500000.0
2006-11-07 02:20:00,224.387,224.399,224.374,224.38,67999999.0
2006-11-07 02:21:00,224.393,224.41,224.352,224.41,60699999.0
2006-11-07 02:22:00,224.411,224.428,224.404,224.427,28600000.0
2006-11-07 02:23:00,224.436,224.471,224.436,224.449,33100000.0
2006-11-07 02:24:00,224.448,224.481,224.44,224.469,57700000.0
2006-11-07 02:25:00,224.461,224.483,224.437,224.483,76299999.0
2006-11-07 02:26:00,224.494,224.503,224.48,224.494,97200000.0
2006-11-07 02:27:00,224.496,224.525,224.496,224.508,70200001.0
2006-11-07 02:28:00,224.503,224.503,224.447,224.467,48400000.0
2006-11-07 02:29:00,224.498,224.508,224.488,224.489,32900000.0
2006-11-07 02:30:00,224.501,224.502,224.46,224.475,58500001.0
2006-11-07 02:31:00,224.487,224.498,224.464,224.485,50300000.0
2006-11-07 02:32:00,224.444,224.491,224.444,224.449,46400000.0
2006-11-07 02:33:00,224.469,224.482,224.414,224.414,31900000.0
2006-11-07 02:34:00,224.458,224.458,224.438,224.457,11700000.0
2006-11-07 02:35:00,224.427,224.463,224.427,224.462,80600000.0
2006-11-07 02:36:00,224.46,224.466,224.441,224.45,49099999.0
2006-11-07 02:37:00,224.436,224.462,224.421,224.462,80100000.0
2006-11-07 02:38:00,224.463,224.48,224.458,224.47,44600000.0
2006-11-07 02:39:00,224.478,224.517,224.478,224.498,95599999.0
2006-11-07 02:40:00,224.486,224.499,224.466,224.493,74000001.0
2006-11-07 02:41:00,224.522,224.522,224.466,224.47,37900000.0
2006-11-07 02:42:00,224.496,224.52,224.486,224.486,56400001.0
2006-11-07 02:43:00,224.504,224.509,224.469,224.502,32900000.0
2006-11-07 02:44:00,224.48,224.513,224.464,224.513,77499998.0
2006-11-07 02:45:00,224.479,224.513,224.464,224.513,44500000.0
2006-11-07 02:46:00,224.496,224.512,224.493,224.496,45900000.0
2006-11-07 02:47:00,224.488,224.49,224.469,224.49,40300000.0
2006-11-07 02:48:00,224.495,224.522,224.495,224.502,53800000.0
2006-11-07 02:49:00,224.502,224.504,224.485,224.497,57199999.0
2006-11-07 02:50:00,224.489,224.493,224.454,224.468,57600000.0
2006-11-07 02:51:00,224.49,224.49,224.465,224.474,54700001.0
2006-11-07 02:52:00,224.405,224.499,224.405,224.497,27700000.0
2006-11-07 02:53:00,224.495,224.535,224.495,224.498,40900000.0
2006-11-07 02:54:00,224.486,224.498,224.486,224.498,66800001.0
2006-11-07 02:55:00,224.473,224.479,224.467,224.479,34000000.0
2006-11-07 02:56:00,224.448,224.483,224.441,224.482,44100000.0
2006-11-07 02:57:00,224.462,224.478,224.454,224.473,50000001.0
2006-11-07 02:58:00,224.49,224.491,224.459,224.482,27400000.0
2006-11-07 02:59:00,224.477,224.488,224.464,224.483,56700000.0
2006-11-07 03:00:00,224.476,224.489,224.472,224.482,52600000.0
2006-11-07 03:01:00,224.507,224.517,224.47,224.472,49800000.0
2006-11-07 03:02:00,224.483,224.508,224.477,224.477,51200001.0
2006-11-07 03:03:00,224.48,224.491,224.454,224.454,69600000.0
2006-11-07 03:04:00,224.471,224.478,224.446,224.47,60599999.0
2006-11-07 03:05:00,224.441,224.441,224.411,224.432,37000000.0
2006-11-07 03:06:00,224.463,224.47,224.437,224.47,66600000.0
2006-11-07 03:07:00,224.459,224.477,224.449,224.457,72700000.0
2006-11-07 03:08:00,224.467,224.474,224.439,224.439,32400000.0
2006-11-07 03:09:00,224.439,224.464,224.422,224.464,24000000.0
2006-11-07 03:10:00,224.449,224.478,224.443,224.457,56700001.0
2006-11-07 03:11:00,224.485,224.485,224.432,224.435,47600001.0
2006-11-07 03:12:00,224.451,224.482,224.436,224.451,64700000.0
2006-11-07 03:13:00,224.44,224.451,224.419,224.44,31500000.0
2006-11-07 03:14:00,224.443,224.465,224.435,224.444,28700000.0
2006-11-07 03:15:00,224.451,224.451,224.423,224.443,42200000.0
2006-11-07 03:16:00,224.416,224.416,224.365,224.373,39100000.0
2006-11-07 03:17:00,224.366,224.374,224.344,224.374,38900000.0
2006-11-07 03:18:00,224.394,224.394,224.364,224.391,32700000.0
2006-11-07 03:19:00,224.392,224.393,224.357,224.373,68300001.0
2006-11-07 03:20:00,224.363,224.389,224.363,224.375,30800000.0
2006-11-07 03:21:00,224.378,224.402,224.365,224.397,57900000.0
2006-11-07 03:22:00,224.417,224.417,224.385,224.385,65799999.0
2006-11-07 03:23:00,224.404,224.404,224.369,224.378,61000001.0
2006-11-07 03:24:00,224.4,224.455,224.4,224.439,73700000.0
2006-11-07 03:25:00,224.439,224.455,224.42,224.42,63700000.0
2006-11-07 03:26:00,224.413,224.555,224.413,224.555,63500000.0
2006-11-07 03:27:00,224.526,224.539,224.488,224.488,29500001.0
2006-11-07 03:28:00,224.486,224.489,224.448,224.448,58500001.0
2006-11-07 03:29:00,224.441,224.458,224.435,224.45,45500000.0
2006-11-07 03:30:00,224.427,224.432,224.408,224.408,55900000.0
2006-11-07 03:31:00,224.421,224.421,224.367,224.408,62699999.0
2006-11-07 03:32:00,224.425,224.473,224.425,224.462,91700000.0
2006-11-07 03:33:00,224.455,224.463,224.432,224.441,39400000.0
2006-11-07 03:34:00,224.421,224.432,224.42,224.429,63800000.0
2006-11-07 03:35:00,224.431,224.454,224.418,224.438,47000000.0
2006-11-07 03:36:00,224.447,224.462,224.418,224.436,58200000.0
2006-11-07 03:37:00,224.448,224.454,224.429,224.454,46199999.0
2006-11-07 03:38:00,224.469,224.471,224.397,224.425,48500000.0
2006-11-07 03:39:00,224.413,224.439,224.393,224.439,32900000.0
2006-11-07 03:40:00,224.425,224.488,224.425,224.488,54000000.0
2006-11-07 03:41:00,224.485,224.487,224.44,224.445,64200000.0
2006-11-07 03:42:00,224.436,224.447,224.408,224.408,36600000.0
2006-11-07 03:43:00,224.404,224.435,224.404,224.43,55399999.0
2006-11-07 03:44:00,224.441,224.457,224.441,224.455,44700000.0
2006-11-07 03:45:00,224.466,224.471,224.457,224.469,53000000.0
2006-11-07 03:46:00,224.445,224.467,224.437,224.463,54000000.0
2006-11-07 03:47:00,224.474,224.482,224.452,224.459,61500000.0
2006-11-07 03:48:00,224.458,224.458,224.435,224.454,39200000.0
2006-11-07 03:49:00,224.452,224.459,224.427,224.427,28900000.0
2006-11-07 03:50:00,224.445,224.479,224.445,224.463,48300000.0
2006-11-07 03:51:00,224.474,224.481,224.456,224.48,44899999.0
2006-11-07 03:52:00,224.472,224.485,224.448,224.481,47400000.0
2006-11-07 03:53:00,224.472,224.483,224.453,224.468,36600000.0
2006-11-07 03:54:00,224.46,224.478,224.449,224.459,74300000.0
2006-11-07 03:55:00,224.466,224.466,224.437,224.463,44300000.0
2006-11-07 03:56:00,224.435,224.435,224.376,224.414,56900000.0
2006-11-07 03:57:00,224.431,224.488,224.429,224.479,43300000.0
2006-11-07 03:58:00,224.44,224.477,224.429,224.456,51800000.0
2006-11-07 03:59:00,224.465,224.476,224.412,224.412,24200000.0
2006-11-07 04:00:00,224.451,224.451,224.426,224.438,26600000.0
2006-11-07 04:01:00,224.434,224.437,224.426,224.426,41500000.0
2006-11-07 04:02:00,224.431,224.48,224.431,224.447,67800000.0
2006-11-07 04:03:00,224.446,224.481,224.426,224.481,35600000.0
2006-11-07 04:04:00,224.487,224.493,224.472,224.472,64500000.0
2006-11-07 04:05:00,224.466,224.471,224.434,224.434,80700000.0
2006-11-07 04:06:00,224.426,224.442,224.415,224.415,72800001.0
2006-11-07 04:07:00,224.425,224.428,224.415,224.425,36299999.0
2006-11-07 04:08:00,224.434,224.434,224.4,224.422,67499999.0
2006-11-07 04:09:00,224.412,224.428,224.412,224.412,67200000.0
2006-11-07 04:10:00,224.42,224.438,224.411,224.418,59300000.0
2006-11-07 04:11:00,224.426,224.463,224.42,224.458,63600000.0
2006-11-07 04:12:00,224.455,224.497,224.455,224.466,49500000.0
2006-11-07 04:13:00,224.466,224.466,224.452,224.453,48300000.0
2006-11-07 04:14:00,224.434,224.446,224.409,224.446,33800000.0
2006-11-07 04:15:00,224.452,224.452,224.397,224.416,41300000.0
2006-11-07 04:16:00,224.386,224.409,224.374,224.383,34700000.0
2006-11-07 04:17:00,224.389,224.389,224.372,224.383,38300000.0
2006-11-07 04:18:00,224.391,224.414,224.391,224.414,36400002.0
2006-11-07 04:19:00,224.45,224.464,224.409,224.456,53400000.0
2006-11-07 04:20:00,224.46,224.466,224.451,224.454,64900001.0
2006-11-07 04:21:00,224.445,224.463,224.433,224.451,56300000.0
2006-11-07 04:22:00,224.457,224.462,224.411,224.432,48999999.0
2006-11-07 04:23:00,224.448,224.479,224.447,224.449,64100000.0
2006-11-07 04:24:00,224.454,224.458,224.441,224.453,69900001.0
2006-11-07 04:25:00,224.426,224.453,224.422,224.45,46600000.0
2006-11-07 04:26:00,224.452,224.452,224.404,224.419,56900002.0
2006-11-07 04:27:00,224.397,224.441,224.391,224.427,55900000.0
2006-11-07 04:28:00,224.433,224.443,224.423,224.443,61699999.0
2006-11-07 04:29:00,224.449,224.459,224.435,224.444,22200000.0
2006-11-07 04:30:00,224.448,224.473,224.435,224.466,45400001.0
2006-11-07 04:31:00,224.473,224.494,224.466,224.486,35100000.0
2006-11-07 04:32:00,224.479,224.486,224.459,224.472,22600000.0
2006-11-07 04:33:00,224.47,224.48,224.459,224.476,50400000.0
2006-11-07 04:34:00,224.467,224.492,224.46,224.46,36200000.0
2006-11-07 04:35:00,224.436,224.451,224.42,224.451,33500000.0
2006-11-07 04:36:00,224.442,224.474,224.438,224.458,44000000.0
2006-11-07 04:37:00,224.467,224.501,224.465,224.483,69499999.0
2006-11-07 04:38:00,224.486,224.486,224.437,224.464,25100000.0
2006-11-07 04:39:00,224.468,224.493,224.454,224.485,74800001.0
2006-11-07 04:40:00,224.486,224.492,224.465,224.476,52900000.0
2006-11-07 04:41:00,224.479,224.502,224.479,224.495,35000000.0
2006-11-07 04:42:00,224.476,224.5,224.461,224.461,39300000.0
2006-11-07 04:43:00,224.495,224.513,224.491,224.495,41400000.0
2006-11-07 04:44:00,224.503,224.512,224.494,224.502,63599999.0
2006-11-07 04:45:00,224.481,224.509,224.48,224.48,54000000.0
2006-11-07 04:46:00,224.49,224.491,224.456,224.483,69000000.0
2006-11-07 04:47:00,224.47,224.481,224.448,224.478,38300000.0
2006-11-07 04:48:00,224.487,224.496,224.474,224.474,31600000.0
2006-11-07 04:49:00,224.456,224.458,224.445,224.453,23100000.0
2006-11-07 04:50:00,224.44,224.48,224.44,224.475,64200000.0
2006-11-07 04:51:00,224.485,224.487,224.455,224.478,82899999.0
2006-11-07 04:52:00,224.469,224.482,224.447,224.471,66000000.0
2006-11-07 04:53:00,224.491,224.492,224.452,224.492,32600000.0
2006-11-07 04:54:00,224.505,224.512,224.487,224.512,30200000.0
2006-11-07 04:55:00,224.506,224.509,224.477,224.499,63700000.0
2006-11-07 04:56:00,224.489,224.501,224.473,224.492,58500000.0
2006-11-07 04:57:00,224.506,224.506,224.47,224.497,51200000.0
2006-11-07 04:58:00,224.495,224.518,224.472,224.472,37799999.0
2006-11-07 04:59:00,224.464,224.484,224.44,224.44,86199999.0
2006-11-07 05:00:00,224.441,224.481,224.418,224.473,94700000.0
2006-11-07 05:01:00,224.442,224.447,224.415,224.434,69000000.0
2006-11-07 05:02:00,224.432,224.432,224.388,224.388,46500000.0
2006-11-07 05:03:00,224.382,224.385,224.367,224.385,17000000.0
2006-11-07 05:04:00,224.408,224.436,224.408,224.423,38900000.0
2006-11-07 05:05:00,224.427,224.434,224.409,224.417,34800000.0
2006-11-07 05:06:00,224.414,224.43,224.41,224.41,66400000.0
2006-11-07 05:07:00,224.423,224.432,224.408,224.408,81000000.0
2006-11-07 05:08:00,224.408,224.446,224.408,224.429,93500001.0
2006-11-07 05:09:00,224.437,224.453,224.43,224.451,70200001.0
2006-11-07 05:10:00,224.441,224.441,224.394,224.394,55800000.0
2006-11-07 05:11:00,224.4,224.412,224.396,224.407,63400000.0
2006-11-07 05:12:00,224.397,224.417,224.397,224.416,13200000.0
2006-11-07 05:13:00,224.408,224.408,224.367,224.371,54200000.0
2006-11-07 05:14:00,224.378,224.382,224.348,224.373,88400001.0
2006-11-07 05:15:00,224.377,224.377,224.326,224.326,69500000.0
2006-11-07 05:16:00,224.325,224.341,224.313,224.341,38400000.0
2006-11-07 05:17:00,224.354,224.362,224.331,224.344,55800000.0
2006-11-07 05:18:00,224.365,224.365,224.333,224.34,50699999.0
2006-11-07 05:19:00,224.347,224.371,224.339,224.339,56400001.0
2006-11-07 05:20:00,224.359,224.372,224.343,224.358,75800001.0
2006-11-07 05:21:00,224.344,224.36,224.327,224.335,49099999.0
2006-11-07 05:22:00,224.349,224.353,224.338,224.34,24800000.0
2006-11-07 05:23:00,224.362,224.369,224.345,224.352,54700000.0
2006-11-07 05:24:00,224.366,224.393,224.366,224.379,57300000.0
2006-11-07 05:25:00,224.387,224.387,224.358,224.383,58100000.0
2006-11-07 05:26:00,224.369,224.369,224.329,224.344,40300000.0
2006-11-07 05:27:00,224.333,224.366,224.33,224.366,28200000.0
2006-11-07 05:28:00,224.345,224.359,224.325,224.335,50900000.0
2006-11-07 05:29:00,224.348,224.364,224.346,224.364,64000000.0
2006-11-07 05:30:00,224.382,224.396,224.35,224.36,11100000.0
2006-11-07 05:31:00,224.37,224.38,224.343,224.343,14300000.0
2006-11-07 05:32:00,224.368,224.383,224.359,224.361,60900001.0
2006-11-07 05:33:00,224.369,224.399,224.328,224.328,44800000.0
2006-11-07 05:34:00,224.347,224.364,224.331,224.345,81100001.0
2006-11-07 05:35:00,224.368,224.375,224.356,224.37,58900000.0
2006-11-07 05:36:00,224.361,224.387,224.35,224.378,69000000.0
2006-11-07 05:37:00,224.379,224.391,224.357,224.357,35400000.0
2006-11-07 05:38:00,224.37,224.387,224.37,224.385,40300000.0
2006-11-07 05:39:00,224.361,224.361,224.318,224.348,42199999.0
2006-11-07 05:40:00,224.355,224.377,224.355,224.368,57200000.0
2006-11-07 05:41:00,224.336,224.36,224.336,224.36,58600000.0
2006-11-07 05:42:00,224.357,224.375,224.332,224.374,40400000.0
2006-11-07 05:43:00,224.348,224.369,224.34,224.367,40000000.0
2006-11-07 05:44:00,224.379,224.379,224.329,224.343,37200000.0
2006-11-07 05:45:00,224.36,224.365,224.346,224.346,32900000.0
2006-11-07 05:46:00,224.356,224.378,224.315,224.315,92000001.0
2006-11-07 05:47:00,224.322,224.347,224.316,224.331,57500000.0
2006-11-07 05:48:00,224.346,224.367,224.324,224.325,38500000.0
2006-11-07 05:49:00,224.354,224.366,224.324,224.366,26300000.0
2006-11-07 05:50:00,224.317,224.344,224.314,224.339,34100000.0
2006-11-07 05:51:00,224.347,224.37,224.325,224.354,41800000.0
2006-11-07 05:52:00,224.389,224.404,224.369,224.404,56500000.0
2006-11-07 05:53:00,224.377,224.395,224.363,224.395,59300000.0
2006-11-07 05:54:00,224.409,224.409,224.369,224.39,18000000.0
2006-11-07 05:55:00,224.375,224.397,224.363,224.39,46400000.0
2006-11-07 05:56:00,224.397,224.407,224.352,224.369,85600000.0
2006-11-07 05:57:00,224.404,224.404,224.371,224.399,30300000.0
2006-11-07 05:58:00,224.416,224.416,224.384,224.39,37000000.0
2006-11-07 05:59:00,224.389,224.401,224.378,224.396,48699999.0
2006-11-07 06:00:00,224.379,224.405,224.371,224.389,41800000.0
2006-11-07 06:01:00,224.398,224.398,224.363,224.363,47500000.0
2006-11-07 06:02:00,224.34,224.385,224.34,224.363,28700000.0
2006-11-07 06:03:00,224.328,224.328,224.278,224.278,18000000.0
2006-11-07 06:04:00,224.285,224.309,224.267,224.309,48300000.0
2006-11-07 06:05:00,224.307,224.307,224.283,224.295,45500000.0
2006-11-07 06:06:00,224.29,224.308,224.276,224.279,78000000.0
2006-11-07 06:07:00,224.277,224.277,224.257,224.265,43000001.0
2006-11-07 06:08:00,224.27,224.283,224.24,224.243,30900000.0
2006-11-07 06:09:00,224.25,224.278,224.242,224.246,51800000.0
2006-11-07 06:10:00,224.257,224.271,224.254,224.266,59800000.0
2006-11-07 06:11:00,224.253,224.279,224.244,224.278,23000000.0
2006-11-07 06:12:00,224.284,224.305,224.267,224.267,51400000.0
2006-11-07 06:13:00,224.253,224.308,224.241,224.299,57199999.0
2006-11-07 06:14:00,224.293,224.294,224.273,224.273,66700000.0
2006-11-07 06:15:00,224.266,224.299,224.259,224.299,26300000.0
2006-11-07 06:16:00,224.276,224.288,224.246,224.259,31800000.0
2006-11-07 06:17:00,224.273,224.296,224.273,224.274,33400000.0
2006-11-07 06:18:00,224.264,224.296,224.247,224.286,32500000.0
2006-11-07 06:19:00,224.276,224.276,224.232,224.248,50200000.0
2006-11-07 06:20:00,224.256,224.273,224.24,224.273,53500000.0
2006-11-07 06:21:00,224.271,224.288,224.264,224.271,24000000.0
2006-11-07 06:22:00,224.283,224.334,224.283,224.304,44800000.0
2006-11-07 06:23:00,224.333,224.354,224.317,224.354,68000000.0
2006-11-07 06:24:00,224.344,224.39,224.342,224.375,65200001.0
2006-11-07 06:25:00,224.383,224.383,224.315,224.315,48400000.0
2006-11-07 06:26:00,224.297,224.312,224.269,224.312,45400000.0
2006-11-07 06:27:00,224.281,224.281,224.244,224.276,89999999.0
2006-11-07 06:28:00,224.283,224.289,224.262,224.275,43500000.0
2006-11-07 06:29:00,224.28,224.294,224.263,224.263,61100000.0
2006-11-07 06:30:00,224.259,224.269,224.235,224.235,46900000.0
2006-11-07 06:31:00,224.237,224.248,224.178,224.178,56600000.0
2006-11-07 06:32:00,224.183,224.233,224.169,224.213,82300001.0
2006-11-07 06:33:00,224.24,224.402,224.24,224.398,62300000.0
2006-11-07 06:34:00,224.415,224.423,224.364,224.364,30200000.0
2006-11-07 06:35:00,224.353,224.366,224.341,224.344,52300001.0
2006-11-07 06:36:00,224.358,224.401,224.358,224.401,61100001.0
2006-11-07 06:37:00,224.417,224.444,224.415,224.415,31000000.0
2006-11-07 06:38:00,224.422,224.422,224.388,224.403,38300000.0
2006-11-07 06:39:00,224.397,224.414,224.377,224.377,50700000.0
2006-11-07 06:40:00,224.363,224.463,224.363,224.455,55800000.0
2006-11-07 06:41:00,224.455,224.465,224.352,224.352,48600000.0
2006-11-07 06:42:00,224.31,224.346,224.308,224.345,59800000.0
2006-11-07 06:43:00,224.363,224.384,224.281,224.281,24800000.0
2006-11-07 06:44:00,224.285,224.288,224.28,224.28,25500000.0
2006-11-07 06:45:00,224.264,224.264,224.202,224.212,53400001.0
2006-11-07 06:46:00,224.198,224.243,224.188,224.243,80000001.0
2006-11-07 06:47:00,224.265,224.309,224.265,224.286,39499999.0
2006-11-07 06:48:00,224.28,224.296,224.277,224.295,71399999.0
2006-11-07 06:49:00,224.264,224.277,224.247,224.247,57700000.0
2006-11-07 06:50:00,224.236,224.236,224.185,224.185,55400001.0
2006-11-07 06:51:00,224.203,224.23,224.188,224.205,30600000.0
2006-11-07 06:52:00,224.205,224.218,224.202,224.203,32800000.0
2006-11-07 06:53:00,224.224,224.24,224.224,224.24,43500001.0
2006-11-07 06:54:00,224.235,224.284,224.235,224.246,59500001.0
2006-11-07 06:55:00,224.232,224.261,224.227,224.261,39500000.0
2006-11-07 06:56:00,224.264,224.272,224.234,224.272,21600000.0
2006-11-07 06:57:00,224.275,224.278,224.241,224.254,46600000.0
2006-11-07 06:58:00,224.229,224.23,224.21,224.21,48200001.0
2006-11-07 06:59:00,224.2,224.233,224.2,224.216,80500002.0
2006-11-07 07:00:00,224.201,224.201,224.186,224.189,40000000.0
2006-11-07 07:01:00,224.199,224.207,224.188,224.191,38700000.0
2006-11-07 07:02:00,224.193,224.193,224.135,224.152,46600000.0
2006-11-07 07:03:00,224.17,224.187,224.163,224.185,42600000.0
2006-11-07 07:04:00,224.195,224.218,224.193,224.193,30600000.0
2006-11-07 07:05:00,224.196,224.202,224.185,224.188,67100000.0
2006-11-07 07:06:00,224.197,224.222,224.182,224.203,37600000.0
2006-11-07 07:07:00,224.234,224.234,224.181,224.181,74000000.0
2006-11-07 07:08:00,224.215,224.215,224.155,224.172,31900000.0
2006-11-07 07:09:00,224.188,224.197,224.158,224.184,49900000.0
2006-11-07 07:10:00,224.203,224.251,224.203,224.214,62700000.0
2006-11-07 07:11:00,224.218,224.251,224.218,224.243,68300001.0
2006-11-07 07:12:00,224.243,224.255,224.208,224.208,57000001.0
2006-11-07 07:13:00,224.181,224.208,224.181,224.205,90699999.0
2006-11-07 07:14:00,224.197,224.274,224.192,224.25,66400000.0
2006-11-07 07:15:00,224.236,224.239,224.22,224.22,45900000.0
2006-11-07 07:16:00,224.23,224.239,224.217,224.217,39900000.0
2006-11-07 07:17:00,224.231,224.231,224.206,224.225,66700001.0
2006-11-07 07:18:00,224.24,224.252,224.229,224.251,77100001.0
2006-11-07 07:19:00,224.276,224.305,224.25,224.305,55300000.0
2006-11-07 07:20:00,224.306,224.306,224.288,224.305,97700000.0
2006-11-07 07:21:00,224.296,224.302,224.275,224.285,29400000.0
2006-11-07 07:22:00,224.295,224.295,224.252,224.274,51000000.0
2006-11-07 07:23:00,224.288,224.31,224.287,224.295,54499999.0
2006-11-07 07:24:00,224.302,224.302,224.284,224.297,32300000.0
2006-11-07 07:25:00,224.301,224.311,224.283,224.295,96800000.0
2006-11-07 07:26:00,224.321,224.345,224.321,224.344,40800000.0
2006-11-07 07:27:00,224.333,224.337,224.317,224.328,83300001.0
2006-11-07 07:28:00,224.332,224.335,224.313,224.316,58000000.0
2006-11-07 07:29:00,224.309,224.321,224.281,224.317,64000000.0
2006-11-07 07:30:00,224.316,224.348,224.316,224.321,47800000.0
2006-11-07 07:31:00,224.313,224.32,224.307,224.316,54500000.0
2006-11-07 07:32:00,224.318,224.335,224.318,224.335,55400000.0
2006-11-07 07:33:00,224.306,224.323,224.298,224.298,60700001.0
2006-11-07 07:34:00,224.284,224.293,224.272,224.28,38000000.0
2006-11-07 07:35:00,224.274,224.274,224.22,224.233,25200000.0
2006-11-07 07:36:00,224.264,224.264,224.24,224.252,57199999.0
2006-11-07 07:37:00,224.218,224.292,224.218,224.225,46599999.0
2006-11-07 07:38:00,224.206,224.25,224.203,224.25,44600000.0
2006-11-07 07:39:00,224.243,224.272,224.234,224.237,45900000.0
2006-11-07 07:40:00,224.246,224.261,224.238,224.261,41600000.0
2006-11-07 07:41:00,224.259,224.259,224.245,224.25,31600000.0
2006-11-07 07:42:00,224.247,224.26,224.245,224.255,12300000.0
2006-11-07 07:43:00,224.258,224.277,224.256,224.27,31200000.0
2006-11-07 07:44:00,224.259,224.281,224.24,224.273,26000000.0
2006-11-07 07:45:00,224.286,224.293,224.246,224.28,60600000.0
2006-11-07 07:46:00,224.287,224.297,224.281,224.292,23200000.0
2006-11-07 07:47:00,224.284,224.318,224.284,224.312,55700001.0
2006-11-07 07:48:00,224.286,224.325,224.28,224.32,66300001.0
2006-11-07 07:49:00,224.321,224.344,224.321,224.333,30100000.0
2006-11-07 07:50:00,224.332,224.332,224.29,224.316,49200000.0
2006-11-07 07:51:00,224.328,224.328,224.269,224.275,87299999.0
2006-11-07 07:52:00,224.297,224.32,224.257,224.263,74600000.0
2006-11-07 07:53:00,224.262,224.278,224.25,224.265,79400000.0
2006-11-07 07:54:00,224.247,224.281,224.245,224.267,71800000.0
2006-11-07 07:55:00,224.249,224.262,224.237,224.25,75899999.0
2006-11-07 07:56:00,224.252,224.284,224.252,224.26,66600000.0
2006-11-07 07:57:00,224.267,224.271,224.203,224.203,36900000.0
2006-11-07 07:58:00,224.202,224.215,224.195,224.205,41500000.0
2006-11-07 07:59:00,224.212,224.266,224.212,224.266,31500000.0
2006-11-07 08:00:00,224.271,224.271,224.258,224.267,37000000.0
2006-11-07 08:01:00,224.286,224.311,224.279,224.279,71400000.0
2006-11-07 08:02:00,224.289,224.289,224.26,224.27,46400001.0
2006-11-07 08:03:00,224.235,224.3,224.232,224.3,50900000.0
2006-11-07 08:04:00,224.287,224.305,224.278,224.28,38899999.0
2006-11-07 08:05:00,224.278,224.297,224.254,224.297,74300001.0
2006-11-07 08:06:00,224.323,224.328,224.314,224.328,44200000.0
2006-11-07 08:07:00,224.324,224.371,224.324,224.367,36100000.0
2006-11-07 08:08:00,224.38,224.38,224.334,224.334,37400000.0
2006-11-07 08:09:00,224.341,224.341,224.308,224.308,43100000.0
2006-11-07 08:10:00,224.323,224.328,224.296,224.314,54200000.0
2006-11-07 08:11:00,224.341,224.341,224.323,224.323,35399999.0
2006-11-07 08:12:00,224.306,224.327,224.29,224.31,33400000.0
2006-11-07 08:13:00,224.314,224.321,224.285,224.285,47000000.0
2006-11-07 08:14:00,224.277,224.278,224.23,224.23,26800000.0
2006-11-07 08:15:00,224.256,224.259,224.235,224.235,47800000.0
2006-11-07 08:16:00,224.242,224.242,224.202,224.202,32300000.0
2006-11-07 08:17:00,224.193,224.197,224.174,224.185,73999999.0
2006-11-07 08:18:00,224.176,224.191,224.176,224.185,20000000.0
2006-11-07 08:19:00,224.201,224.209,224.156,224.156,44500001.0
2006-11-07 08:20:00,224.152,224.152,224.134,224.141,38700000.0
2006-11-07 08:21:00,224.145,224.172,224.136,224.172,53700000.0
2006-11-07 08:22:00,224.183,224.183,224.171,224.171,23500000.0
2006-11-07 08:23:00,224.128,224.179,224.124,224.177,98000001.0
2006-11-07 08:24:00,224.204,224.204,224.164,224.19,27300000.0
2006-11-07 08:25:00,224.181,224.19,224.159,224.185,93500001.0
2006-11-07 08:26:00,224.192,224.244,224.192,224.244,39800000.0
2006-11-07 08:27:00,224.254,224.272,224.247,224.265,27900000.0
2006-11-07 08:28:00,224.274,224.274,224.23,224.23,56300000.0
2006-11-07 08:29:00,224.234,224.247,224.223,224.233,44900000.0
2006-11-07 08:30:00,224.226,224.251,224.213,224.227,55600000.0
2006-11-07 08:31:00,224.211,224.222,224.198,224.201,32100000.0
2006-11-07 08:32:00,224.187,224.206,224.174,224.18,39900000.0
2006-11-07 08:33:00,224.166,224.181,224.155,224.16,62900000.0
2006-11-07 08:34:00,224.178,224.199,224.158,224.199,63500000.0
2006-11-07 08:35:00,224.174,224.213,224.158,224.213,13300000.0
2006-11-07 08:36:00,224.234,224.256,224.208,224.25,58100000.0
2006-11-07 08:37:00,224.248,224.284,224.248,224.284,79899999.0
2006-11-07 08:38:00,224.282,224.294,224.238,224.238,62000000.0
2006-11-07 08:39:00,224.266,224.284,224.234,224.27,78800000.0
2006-11-07 08:40:00,224.272,224.273,224.224,224.224,57499999.0
2006-11-07 08:41:00,224.224,224.234,224.224,224.226,44400000.0
2006-11-07 08:42:00,224.245,224.246,224.229,224.246,45400000.0
2006-11-07 08:43:00,224.245,224.248,224.233,224.233,31200000.0
2006-11-07 08:44:00,224.247,224.254,224.226,224.254,34200000.0
2006-11-07 08:45:00,224.244,224.29,224.244,224.276,41299999.0
2006-11-07 08:46:00,224.276,224.306,224.274,224.306,26900000.0
2006-11-07 08:47:00,224.292,224.311,224.276,224.292,43900000.0
2006-11-07 08:48:00,224.289,224.297,224.27,224.292,33300000.0
2006-11-07 08:49:00,224.281,224.351,224.264,224.351,73400001.0
2006-11-07 08:50:00,224.35,224.35,224.304,224.321,70199999.0
2006-11-07 08:51:00,224.29,224.308,224.283,224.306,44200001.0
2006-11-07 08:52:00,224.285,224.285,224.252,224.264,57400000.0
2006-11-07 08:53:00,224.236,224.255,224.233,224.233,32700000.0
2006-11-07 08:54:00,224.22,224.238,224.214,224.236,69899999.0
2006-11-07 08:55:00,224.254,224.257,224.244,224.254,71300001.0
2006-11-07 08:56:00,224.259,224.27,224.253,224.259,56700000.0
2006-11-07 08:57:00,224.247,224.247,224.217,224.229,31600000.0
2006-11-07 08:58:00,224.222,224.222,224.2,224.219,44600000.0
2006-11-07 08:59:00,224.24,224.249,224.231,224.24,42800000.0
2006-11-07 09:00:00,224.226,224.226,224.202,224.224,22300000.0
2006-11-07 09:01:00,224.22,224.234,224.205,224.205,47400000.0
2006-11-07 09:02:00,224.196,224.196,224.179,224.193,31000000.0
2006-11-07 09:03:00,224.208,224.251,224.208,224.251,22800000.0
2006-11-07 09:04:00,224.245,224.262,224.235,224.235,58800000.0
2006-11-07 09:05:00,224.23,224.234,224.198,224.211,47699999.0
2006-11-07 09:06:00,224.229,224.245,224.149,224.149,62300000.0
2006-11-07 09:07:00,224.222,224.232,224.213,224.213,21400000.0
2006-11-07 09:08:00,224.19,224.19,224.168,224.176,40600001.0
2006-11-07 09:09:00,224.173,224.173,224.13,224.13,57300001.0
2006-11-07 09:10:00,224.157,224.157,224.116,224.142,45399999.0
2006-11-07 09:11:00,224.151,224.168,224.142,224.168,41799999.0
2006-11-07 09:12:00,224.183,224.183,224.145,224.18,42300001.0
2006-11-07 09:13:00,224.178,224.2,224.175,224.183,46600000.0
2006-11-07 09:14:00,224.178,224.178,224.153,224.158,56199999.0
2006-11-07 09:15:00,224.173,224.223,224.173,224.223,52900000.0
2006-11-07 09:16:00,224.227,224.229,224.212,224.212,17900000.0
2006-11-07 09:17:00,224.207,224.236,224.207,224.218,87800000.0
2006-11-07 09:18:00,224.203,224.23,224.181,224.23,35400000.0
2006-11-07 09:19:00,224.235,224.241,224.192,224.192,61500001.0
2006-11-07 09:20:00,224.184,224.194,224.161,224.17,66300000.0
2006-11-07 09:21:00,224.16,224.177,224.145,224.168,39100000.0
2006-11-07 09:22:00,224.174,224.181,224.15,224.174,73200000.0
2006-11-07 09:23:00,224.202,224.202,224.131,224.131,39400000.0
2006-11-07 09:24:00,224.126,224.126,224.106,224.125,61100000.0
2006-11-07 09:25:00,224.118,224.149,224.091,224.113,61999999.0
2006-11-07 09:26:00,224.13,224.13,224.08,224.082,64400000.0
2006-11-07 09:27:00,224.087,224.12,224.087,224.112,64400000.0
2006-11-07 09:28:00,224.123,224.16,224.109,224.16,24600000.0
2006-11-07 09:29:00,224.183,224.242,224.183,224.242,53200001.0
2006-11-07 09:30:00,224.235,224.235,224.221,224.234,28800000.0
2006-11-07 09:31:00,224.221,224.221,224.198,224.207,25200000.0
2006-11-07 09:32:00,224.212,224.234,224.212,224.212,56100000.0
2006-11-07 09:33:00,224.219,224.245,224.217,224.234,27900000.0
2006-11-07 09:34:00,224.249,224.255,224.233,224.244,60900000.0
2006-11-07 09:35:00,224.225,224.257,224.225,224.238,96000000.0
2006-11-07 09:36:00,224.245,224.245,224.231,224.232,42600000.0
2006-11-07 09:37:00,224.211,224.236,224.211,224.232,73600000.0
2006-11-07 09:38:00,224.203,224.207,224.189,224.192,20400000.0
2006-11-07 09:39:00,224.188,224.21,224.173,224.205,82900001.0
2006-11-07 09:40:00,224.22,224.22,224.207,224.211,66700000.0
2006-11-07 09:41:00,224.208,224.227,224.208,224.218,18400000.0
2006-11-07 09:42:00,224.213,224.213,224.194,224.197,37800000.0
2006-11-07 09:43:00,224.197,224.202,224.181,224.186,41800001.0
2006-11-07 09:44:00,224.168,224.19,224.146,224.179,55100000.0
2006-11-07 09:45:00,224.187,224.221,224.187,224.218,29600000.0
2006-11-07 09:46:00,224.197,224.225,224.183,224.225,27100000.0
2006-11-07 09:47:00,224.246,224.253,224.233,224.233,43700001.0
2006-11-07 09:48:00,224.254,224.258,224.24,224.24,46800001.0
2006-11-07 09:49:00,224.228,224.249,224.228,224.239,34000000.0
2006-11-07 09:50:00,224.249,224.263,224.232,224.25,62200001.0
2006-11-07 09:51:00,224.248,224.248,224.184,224.184,17200000.0
2006-11-07 09:52:00,224.187,224.188,224.166,224.175,64200000.0
2006-11-07 09:53:00,224.185,224.202,224.17,224.202,45400000.0
2006-11-07 09:54:00,224.209,224.223,224.194,224.223,53400000.0
2006-11-07 09:55:00,224.226,224.233,224.219,224.233,26800000.0
2006-11-07 09:56:00,224.23,224.24,224.22,224.228,22300000.0
2006-11-07 09:57:00,224.209,224.249,224.209,224.249,18500000.0
2006-11-07 09:58:00,224.256,224.256,224.221,224.228,45500000.0
2006-11-07 09:59:00,224.237,224.24,224.224,224.236,41200000.0
2006-11-07 10:00:00,224.246,224.258,224.24,224.246,65600001.0
2006-11-07 10:01:00,224.243,224.25,224.193,224.193,28600000.0
2006-11-07 10:02:00,224.215,224.236,224.206,224.236,42800000.0
2006-11-07 10:03:00,224.21,224.21,224.173,224.18,33200000.0
2006-11-07 10:04:00,224.175,224.191,224.155,224.155,55300000.0
2006-11-07 10:05:00,224.156,224.184,224.156,224.184,66200000.0
2006-11-07 10:06:00,224.202,224.202,224.179,224.185,41300000.0
2006-11-07 10:07:00,224.195,224.206,224.184,224.189,35900000.0
2006-11-07 10:08:00,224.176,224.186,224.145,224.145,15600000.0
2006-11-07 10:09:00,224.192,224.2,224.181,224.197,43500000.0
2006-11-07 10:10:00,224.183,224.191,224.158,224.18,31800000.0
2006-11-07 10:11:00,224.154,224.177,224.152,224.165,38200000.0
2006-11-07 10:12:00,224.138,224.171,224.129,224.171,56700000.0
2006-11-07 10:13:00,224.151,224.169,224.149,224.163,40800000.0
2006-11-07 10:14:00,224.175,224.185,224.163,224.169,66900001.0
2006-11-07 10:15:00,224.177,224.181,224.156,224.162,101699999.0
2006-11-07 10:16:00,224.154,224.154,224.126,224.126,15400000.0
2006-11-07 10:17:00,224.143,224.161,224.143,224.151,24300000.0
2006-11-07 10:18:00,224.133,224.151,224.13,224.146,46400000.0
2006-11-07 10:19:00,224.158,224.172,224.148,224.164,39100000.0
2006-11-07 10:20:00,224.159,224.159,224.098,224.132,45700000.0
2006-11-07 10:21:00,224.132,224.143,224.108,224.126,37100000.0
2006-11-07 10:22:00,224.146,224.162,224.118,224.157,39900001.0
2006-11-07 10:23:00,224.175,224.179,224.171,224.174,72600001.0
2006-11-07 10:24:00,224.163,224.185,224.159,224.18,35000000.0
2006-11-07 10:25:00,224.185,224.194,224.135,224.187,92399999.0
2006-11-07 10:26:00,224.169,224.175,224.15,224.167,26200000.0
2006-11-07 10:27:00,224.158,224.16,224.147,224.155,83100001.0
2006-11-07 10:28:00,224.145,224.183,224.137,224.183,27400000.0
2006-11-07 10:29:00,224.205,224.205,224.163,224.167,54200000.0
2006-11-07 10:30:00,224.174,224.185,224.167,224.183,60300000.0
2006-11-07 10:31:00,224.174,224.207,224.167,224.17,63500000.0
2006-11-07 10:32:00,224.202,224.214,224.179,224.182,66600000.0
2006-11-07 10:33:00,224.214,224.24,224.213,224.217,31800000.0
2006-11-07 10:34:00,224.236,224.257,224.231,224.231,36600001.0
2006-11-07 10:35:00,224.231,224.253,224.215,224.215,52200000.0
2006-11-07 10:36:00,224.217,224.222,224.206,224.22,69300000.0
2006-11-07 10:37:00,224.222,224.232,224.222,224.227,20400000.0
2006-11-07 10:38:00,224.229,224.242,224.215,224.215,88800000.0
2006-11-07 10:39:00,224.214,224.234,224.214,224.227,52600000.0
2006-11-07 10:40:00,224.221,224.221,224.195,224.196,30000000.0
2006-11-07 10:41:00,224.2,224.207,224.188,224.207,23500000.0
2006-11-07 10:42:00,224.2,224.211,224.189,224.211,64400000.0
2006-11-07 10:43:00,224.194,224.217,224.182,224.208,50200000.0
2006-11-07 10:44:00,224.222,224.234,224.195,224.215,48300000.0
2006-11-07 10:45:00,224.251,224.275,224.232,224.275,43600000.0
2006-11-07 10:46:00,224.258,224.274,224.258,224.265,34100000.0
2006-11-07 10:47:00,224.258,224.273,224.251,224.253,65700000.0
2006-11-07 10:48:00,224.252,224.261,224.243,224.245,61100001.0
2006-11-07 10:49:00,224.245,224.28,224.245,224.253,62600000.0
2006-11-07 10:50:00,224.248,224.257,224.219,224.219,22500000.0
2006-11-07 10:51:00,224.221,224.236,224.191,224.191,65999999.0
2006-11-07 10:52:00,224.193,224.21,224.19,224.21,48000001.0
2006-11-07 10:53:00,224.214,224.243,224.214,224.24,52500000.0
2006-11-07 10:54:00,224.251,224.264,224.249,224.264,49200000.0
2006-11-07 10:55:00,224.257,224.257,224.233,224.235,33500000.0
2006-11-07 10:56:00,224.225,224.256,224.225,224.241,63700000.0
2006-11-07 10:57:00,224.24,224.251,224.216,224.216,56899999.0
2006-11-07 10:58:00,224.213,224.24,224.213,224.233,61000000.0
2006-11-07 10:59:00,224.208,224.233,224.208,224.221,36000000.0
2006-11-07 11:00:00,224.223,224.223,224.18,224.18,17400000.0
2006-11-07 11:01:00,224.189,224.197,224.182,224.182,37600000.0
2006-11-07 11:02:00,224.184,224.195,224.179,224.195,33000001.0
2006-11-07 11:03:00,224.179,224.201,224.178,224.201,37300000.0
2006-11-07 11:04:00,224.213,224.219,224.195,224.219,62400000.0
2006-11-07 11:05:00,224.213,224.249,224.213,224.24,31700000.0
2006-11-07 11:06:00,224.256,224.303,224.256,224.282,25600000.0
2006-11-07 11:07:00,224.258,224.287,224.258,224.283,37900000.0
2006-11-07 11:08:00,224.292,224.292,224.268,224.28,40700000.0
2006-11-07 11:09:00,224.28,224.287,224.252,224.262,52600000.0
2006-11-07 11:10:00,224.256,224.275,224.242,224.275,27500000.0
2006-11-07 11:11:00,224.276,224.286,224.263,224.277,49900000.0
2006-11-07 11:12:00,224.28,224.28,224.256,224.258,65300000.0
2006-11-07 11:13:00,224.296,224.339,224.296,224.322,44800000.0
2006-11-07 11:14:00,224.33,224.347,224.321,224.347,37300000.0
2006-11-07 11:15:00,224.362,224.385,224.354,224.376,60800000.0
2006-11-07 11:16:00,224.376,224.392,224.372,224.389,31500000.0
2006-11-07 11:17:00,224.382,224.419,224.365,224.419,91800000.0
2006-11-07 11:18:00,224.389,224.403,224.371,224.371,24700000.0
2006-11-07 11:19:00,224.368,224.375,224.364,224.372,37800000.0
2006-11-07 11:20:00,224.372,224.412,224.366,224.408,44700000.0
2006-11-07 11:21:00,224.44,224.465,224.44,224.453,24800000.0
2006-11-07 11:22:00,224.424,224.424,224.363,224.396,49500000.0
2006-11-07 11:23:00,224.391,224.396,224.357,224.358,25100000.0
2006-11-07 11:24:00,224.377,224.401,224.377,224.379,22400000.0
2006-11-07 11:25:00,224.36,224.36,224.325,224.325,44800000.0
2006-11-07 11:26:00,224.327,224.335,224.307,224.307,52899999.0
2006-11-07 11:27:00,224.329,224.331,224.278,224.278,24800000.0
2006-11-07 11:28:00,224.294,224.317,224.283,224.317,72000000.0
2006-11-07 11:29:00,224.327,224.351,224.316,224.345,48800001.0
2006-11-07 11:30:00,224.34,224.38,224.333,224.375,56800000.0
2006-11-07 11:31:00,224.415,224.455,224.415,224.452,16500000.0
2006-11-07 11:32:00,224.449,224.457,224.426,224.445,41000000.0
2006-11-07 11:33:00,224.444,224.474,224.444,224.454,21100000.0
2006-11-07 11:34:00,224.45,224.461,224.44,224.445,57000000.0
2006-11-07 11:35:00,224.432,224.44,224.428,224.428,34300000.0
2006-11-07 11:36:00,224.427,224.447,224.426,224.441,79099999.0
2006-11-07 11:37:00,224.445,224.47,224.442,224.47,64200000.0
2006-11-07 11:38:00,224.472,224.474,224.431,224.431,46400001.0
2006-11-07 11:39:00,224.413,224.454,224.413,224.452,40700000.0
2006-11-07 11:40:00,224.445,224.466,224.445,224.466,72800000.0
2006-11-07 11:41:00,224.463,224.463,224.434,224.434,29200000.0
2006-11-07 11:42:00,224.432,224.449,224.423,224.431,92100001.0
2006-11-07 11:43:00,224.446,224.447,224.429,224.435,56300000.0
2006-11-07 11:44:00,224.452,224.452,224.415,224.44,53500000.0
2006-11-07 11:45:00,224.43,224.452,224.43,224.452,46600000.0
2006-11-07 11:46:00,224.45,224.45,224.428,224.432,39300000.0
2006-11-07 11:47:00,224.425,224.425,224.39,224.39,48600000.0
2006-11-07 11:48:00,224.375,224.407,224.368,224.407,23100000.0
2006-11-07 11:49:00,224.392,224.408,224.392,224.398,54000001.0
2006-11-07 11:50:00,224.375,224.394,224.361,224.378,44100000.0
2006-11-07 11:51:00,224.391,224.417,224.391,224.408,49100000.0
2006-11-07 11:52:00,224.404,224.422,224.393,224.422,56999999.0
2006-11-07 11:53:00,224.439,224.447,224.415,224.415,66300001.0
2006-11-07 11:54:00,224.43,224.433,224.41,224.415,32700000.0
2006-11-07 11:55:00,224.432,224.464,224.432,224.45,58199999.0
2006-11-07 11:56:00,224.455,224.455,224.415,224.423,37800000.0
2006-11-07 11:57:00,224.431,224.475,224.431,224.475,28200000.0
2006-11-07 11:58:00,224.475,224.475,224.441,224.455,52900000.0
2006-11-07 11:59:00,224.474,224.49,224.455,224.465,40600000.0
2006-11-07 12:00:00,224.464,224.464,224.444,224.463,35300000.0
2006-11-07 12:01:00,224.452,224.472,224.438,224.472,62100001.0
2006-11-07 12:02:00,224.488,224.505,224.481,224.482,108400000.0
2006-11-07 12:03:00,224.476,224.486,224.451,224.475,49700000.0
2006-11-07 12:04:00,224.469,224.487,224.469,224.487,41200000.0
2006-11-07 12:05:00,224.496,224.496,224.441,224.441,33800000.0
2006-11-07 12:06:00,224.455,224.475,224.447,224.475,49000000.0
2006-11-07 12:07:00,224.487,224.529,224.459,224.459,78300001.0
2006-11-07 12:08:00,224.447,224.485,224.447,224.485,37100000.0
2006-11-07 12:09:00,224.481,224.516,224.477,224.515,46600000.0
2006-11-07 12:10:00,224.526,224.526,224.496,224.513,36400000.0
2006-11-07 12:11:00,224.517,224.517,224.47,224.48,46600001.0
2006-11-07 12:12:00,224.483,224.49,224.46,224.46,83800001.0
2006-11-07 12:13:00,224.455,224.455,224.405,224.411,16200000.0
2006-11-07 12:14:00,224.419,224.43,224.408,224.43,67600000.0
2006-11-07 12:15:00,224.445,224.472,224.444,224.444,57800000.0
2006-11-07 12:16:00,224.443,224.452,224.437,224.437,71100000.0
2006-11-07 12:17:00,224.44,224.447,224.401,224.413,64000000.0
2006-11-07 12:18:00,224.408,224.421,224.398,224.4,69300001.0
2006-11-07 12:19:00,224.424,224.445,224.42,224.445,60600000.0
2006-11-07 12:20:00,224.423,224.454,224.423,224.45,69599999.0
2006-11-07 12:21:00,224.459,224.489,224.454,224.478,68800000.0
2006-11-07 12:22:00,224.48,224.486,224.442,224.469,37200000.0
2006-11-07 12:23:00,224.483,224.513,224.472,224.513,28500000.0
2006-11-07 12:24:00,224.509,224.519,224.507,224.519,27300000.0
2006-11-07 12:25:00,224.516,224.532,224.511,224.532,52800000.0
2006-11-07 12:26:00,224.511,224.533,224.492,224.533,33900000.0
2006-11-07 12:27:00,224.497,224.52,224.471,224.52,23800000.0
2006-11-07 12:28:00,224.547,224.547,224.491,224.507,29900000.0
2006-11-07 12:29:00,224.512,224.512,224.45,224.45,50400000.0
2006-11-07 12:30:00,224.428,224.428,224.412,224.425,26700000.0
2006-11-07 12:31:00,224.429,224.433,224.39,224.404,50200000.0
2006-11-07 12:32:00,224.417,224.437,224.389,224.437,78800002.0
2006-11-07 12:33:00,224.442,224.442,224.419,224.42,77900002.0
2006-11-07 12:34:00,224.41,224.41,224.386,224.386,35399999.0
2006-11-07 12:35:00,224.411,224.43,224.411,224.422,68100000.0
2006-11-07 12:36:00,224.419,224.448,224.419,224.431,36400000.0
2006-11-07 12:37:00,224.44,224.465,224.436,224.465,60000000.0
2006-11-07 12:38:00,224.471,224.471,224.456,224.469,55200000.0
2006-11-07 12:39:00,224.459,224.465,224.448,224.465,95500000.0
2006-11-07 12:40:00,224.477,224.507,224.477,224.484,24500000.0
2006-11-07 12:41:00,224.498,224.542,224.498,224.538,52800000.0
2006-11-07 12:42:00,224.54,224.54,224.511,224.519,93599999.0
2006-11-07 12:43:00,224.523,224.545,224.512,224.545,46399999.0
2006-11-07 12:44:00,224.54,224.546,224.511,224.514,25600000.0
2006-11-07 12:45:00,224.524,224.529,224.506,224.528,35100000.0
2006-11-07 12:46:00,224.55,224.572,224.539,224.557,39200000.0
2006-11-07 12:47:00,224.582,224.59,224.561,224.59,51200000.0
2006-11-07 12:48:00,224.583,224.615,224.571,224.571,65600000.0
2006-11-07 12:49:00,224.555,224.555,224.522,224.522,78400001.0
2006-11-07 12:50:00,224.541,224.557,224.516,224.516,53000000.0
2006-11-07 12:51:00,224.508,224.511,224.475,224.511,58200000.0
2006-11-07 12:52:00,224.515,224.545,224.513,224.545,44400001.0
2006-11-07 12:53:00,224.519,224.529,224.495,224.495,40699999.0
2006-11-07 12:54:00,224.556,224.565,224.526,224.565,47400000.0
2006-11-07 12:55:00,224.544,224.56,224.511,224.547,78799999.0
2006-11-07 12:56:00,224.544,224.544,224.521,224.521,8000000.0
2006-11-07 12:57:00,224.515,224.543,224.515,224.53,87700000.0
2006-11-07 12:58:00,224.542,224.543,224.531,224.542,64699999.0
2006-11-07 12:59:00,224.549,224.55,224.521,224.536,29100000.0
2006-11-07 13:00:00,224.532,224.54,224.511,224.522,35700000.0
2006-11-07 13:01:00,224.535,224.572,224.535,224.566,30300000.0
2006-11-07 13:02:00,224.575,224.581,224.561,224.565,56700000.0
2006-11-07 13:03:00,224.57,224.584,224.566,224.57,54300000.0
2006-11-07 13:04:00,224.575,224.575,224.535,224.547,52600000.0
2006-11-07 13:05:00,224.575,224.583,224.567,224.567,50900000.0
2006-11-07 13:06:00,224.527,224.554,224.521,224.521,86900000.0
2006-11-07 13:07:00,224.498,224.517,224.498,224.51,40400001.0
2006-11-07 13:08:00,224.511,224.531,224.505,224.505,60500000.0
2006-11-07 13:09:00,224.49,224.517,224.49,224.502,61799999.0
2006-11-07 13:10:00,224.469,224.511,224.469,224.504,101800000.0
2006-11-07 13:11:00,224.497,224.497,224.459,224.459,46900000.0
2006-11-07 13:12:00,224.453,224.461,224.434,224.461,53700001.0
2006-11-07 13:13:00,224.453,224.454,224.43,224.446,79200001.0
2006-11-07 13:14:00,224.446,224.454,224.395,224.454,70500000.0
2006-11-07 13:15:00,224.456,224.465,224.417,224.451,42800000.0
2006-11-07 13:16:00,224.468,224.47,224.455,224.464,78500001.0
2006-11-07 13:17:00,224.463,224.468,224.459,224.464,31200000.0
2006-11-07 13:18:00,224.48,224.48,224.448,224.47,60099999.0
2006-11-07 13:19:00,224.46,224.46,224.426,224.431,58800000.0
2006-11-07 13:20:00,224.46,224.47,224.454,224.455,94100001.0
2006-11-07 13:21:00,224.47,224.484,224.431,224.435,38700000.0
2006-11-07 13:22:00,224.439,224.439,224.413,224.428,47800000.0
2006-11-07 13:23:00,224.458,224.466,224.453,224.466,77899999.0
2006-11-07 13:24:00,224.464,224.487,224.435,224.487,50600000.0
2006-11-07 13:25:00,224.478,224.486,224.462,224.465,52600000.0
2006-11-07 13:26:00,224.483,224.486,224.464,224.464,74799999.0
2006-11-07 13:27:00,224.455,224.486,224.455,224.48,31300000.0
2006-11-07 13:28:00,224.446,224.456,224.438,224.456,43699999.0
2006-11-07 13:29:00,224.435,224.435,224.39,224.424,32000000.0
2006-11-07 13:30:00,224.437,224.46,224.437,224.448,41900000.0
2006-11-07 13:31:00,224.45,224.468,224.445,224.466,37000000.0
2006-11-07 13:32:00,224.453,224.461,224.402,224.461,99700001.0
2006-11-07 13:33:00,224.473,224.478,224.435,224.464,35600000.0
2006-11-07 13:34:00,224.449,224.484,224.449,224.484,50200000.0
2006-11-07 13:35:00,224.5,224.537,224.5,224.537,36300001.0
2006-11-07 13:36:00,224.566,224.572,224.523,224.532,28600000.0
2006-11-07 13:37:00,224.549,224.553,224.53,224.532,40200000.0
2006-11-07 13:38:00,224.533,224.542,224.519,224.525,27100000.0
2006-11-07 13:39:00,224.546,224.559,224.533,224.537,64200000.0
2006-11-07 13:40:00,224.521,224.53,224.497,224.515,89299999.0
2006-11-07 13:41:00,224.514,224.514,224.477,224.509,23500000.0
2006-11-07 13:42:00,224.529,224.529,224.483,224.512,73200001.0
2006-11-07 13:43:00,224.542,224.563,224.541,224.56,39900000.0
2006-11-07 13:44:00,224.565,224.566,224.55,224.55,69600000.0
2006-11-07 13:45:00,224.505,224.54,224.484,224.532,34400000.0
2006-11-07 13:46:00,224.531,224.545,224.531,224.545,38200000.0
2006-11-07 13:47:00,224.552,224.561,224.515,224.515,55499999.0
2006-11-07 13:48:00,224.519,224.529,224.502,224.502,62500000.0
2006-11-07 13:49:00,224.469,224.52,224.469,224.52,37700000.0
2006-11-07 13:50:00,224.515,224.527,224.511,224.527,45000000.0
2006-11-07 13:51:00,224.537,224.553,224.521,224.553,50600000.0
2006-11-07 13:52:00,224.563,224.571,224.52,224.52,17300000.0
2006-11-07 13:53:00,224.483,224.516,224.483,224.498,82000001.0
2006-11-07 13:54:00,224.484,224.494,224.477,224.494,68700000.0
2006-11-07 13:55:00,224.485,224.487,224.475,224.475,24400000.0
2006-11-07 13:56:00,224.456,224.495,224.456,224.495,34600000.0
2006-11-07 13:57:00,224.488,224.502,224.474,224.502,29500000.0
2006-11-07 13:58:00,224.511,224.511,224.494,224.507,39100000.0
2006-11-07 13:59:00,224.505,224.514,224.474,224.514,62000001.0
2006-11-07 14:00:00,224.515,224.544,224.515,224.544,28400000.0
2006-11-07 14:01:00,224.562,224.569,224.558,224.562,33100000.0
2006-11-07 14:02:00,224.542,224.561,224.522,224.557,33600000.0
2006-11-07 14:03:00,224.551,224.562,224.53,224.562,52200000.0
2006-11-07 14:04:00,224.557,224.588,224.557,224.58,76300000.0
2006-11-07 14:05:00,224.574,224.579,224.554,224.579,25200000.0
2006-11-07 14:06:00,224.562,224.594,224.562,224.581,71000000.0
2006-11-07 14:07:00,224.599,224.599,224.565,224.565,30000000.0
2006-11-07 14:08:00,224.566,224.585,224.566,224.576,40000000.0
2006-11-07 14:09:00,224.565,224.577,224.558,224.577,52000000.0
2006-11-07 14:10:00,224.576,224.593,224.576,224.576,27800000.0
2006-11-07 14:11:00,224.566,224.577,224.56,224.561,113600001.0
2006-11-07 14:12:00,224.546,224.573,224.532,224.573,46200001.0
2006-11-07 14:13:00,224.564,224.596,224.548,224.595,30600000.0
2006-11-07 14:14:00,224.589,224.597,224.543,224.597,58300000.0
2006-11-07 14:15:00,224.607,224.607,224.549,224.56,46900000.0
2006-11-07 14:16:00,224.553,224.581,224.531,224.581,85000000.0
2006-11-07 14:17:00,224.579,224.588,224.573,224.575,82900000.0
2006-11-07 14:18:00,224.561,224.561,224.537,224.543,20400000.0
2006-11-07 14:19:00,224.559,224.574,224.544,224.556,66000000.0
2006-11-07 14:20:00,224.531,224.574,224.531,224.574,84500000.0
2006-11-07 14:21:00,224.569,224.571,224.558,224.558,31500000.0
2006-11-07 14:22:00,224.541,224.544,224.531,224.531,59100000.0
2006-11-07 14:23:00,224.533,224.539,224.52,224.536,31500000.0
2006-11-07 14:24:00,224.527,224.551,224.514,224.522,20500000.0
2006-11-07 14:25:00,224.518,224.536,224.514,224.521,66499999.0
2006-11-07 14:26:00,224.523,224.536,224.507,224.517,49900000.0
2006-11-07 14:27:00,224.524,224.56,224.523,224.56,41000000.0
2006-11-07 14:28:00,224.552,224.567,224.552,224.567,19400000.0
2006-11-07 14:29:00,224.54,224.581,224.54,224.58,65700001.0
2006-11-07 14:30:00,224.573,224.586,224.56,224.565,73099999.0
2006-11-07 14:31:00,224.562,224.585,224.562,224.573,36200000.0
2006-11-07 14:32:00,224.567,224.573,224.539,224.56,78599999.0
2006-11-07 14:33:00,224.567,224.569,224.53,224.53,44700000.0
2006-11-07 14:34:00,224.531,224.547,224.507,224.547,37800000.0
2006-11-07 14:35:00,224.555,224.564,224.524,224.564,78000001.0
2006-11-07 14:36:00,224.587,224.587,224.57,224.575,46900000.0
2006-11-07 14:37:00,224.57,224.583,224.555,224.555,37400000.0
2006-11-07 14:38:00,224.555,224.564,224.555,224.564,41500001.0
2006-11-07 14:39:00,224.56,224.572,224.549,224.549,63399999.0
2006-11-07 14:40:00,224.535,224.537,224.491,224.519,86400000.0
2006-11-07 14:41:00,224.541,224.546,224.529,224.534,43500000.0
2006-11-07 14:42:00,224.532,224.532,224.482,224.495,38200000.0
2006-11-07 14:43:00,224.495,224.511,224.445,224.445,29500000.0
2006-11-07 14:44:00,224.488,224.507,224.475,224.502,67400000.0
2006-11-07 14:45:00,224.502,224.516,224.502,224.505,50300000.0
2006-11-07 14:46:00,224.48,224.5,224.465,224.491,28800000.0
2006-11-07 14:47:00,224.476,224.491,224.463,224.478,32000000.0
2006-11-07 14:48:00,224.474,224.487,224.47,224.487,51900001.0
2006-11-07 14:49:00,224.467,224.497,224.467,224.487,28600000.0
2006-11-07 14:50:00,224.472,224.51,224.471,224.509,45100000.0
2006-11-07 14:51:00,224.507,224.507,224.462,224.485,79400000.0
2006-11-07 14:52:00,224.519,224.519,224.491,224.508,45700001.0
2006-11-07 14:53:00,224.517,224.536,224.494,224.515,37100000.0
2006-11-07 14:54:00,224.52,224.548,224.516,224.518,64400000.0
2006-11-07 14:55:00,224.516,224.517,224.471,224.471,52400000.0
2006-11-07 14:56:00,224.49,224.501,224.476,224.477,84800001.0
2006-11-07 14:57:00,224.496,224.516,224.488,224.488,52300000.0
2006-11-07 14:58:00,224.5,224.504,224.481,224.496,44700000.0
2006-11-07 14:59:00,224.491,224.509,224.481,224.491,94600000.0
2006-11-07 15:00:00,224.506,224.506,224.477,224.478,74000001.0
2006-11-07 15:01:00,224.48,224.496,224.475,224.487,74700001.0
2006-11-07 15:02:00,224.461,224.473,224.405,224.473,46800000.0
2006-11-07 15:03:00,224.496,224.514,224.489,224.491,85600000.0
2006-11-07 15:04:00,224.49,224.515,224.484,224.515,16600000.0
2006-11-07 15:05:00,224.486,224.486,224.458,224.459,67200001.0
2006-11-07 15:06:00,224.463,224.486,224.463,224.472,42500000.0
2006-11-07 15:07:00,224.48,224.505,224.478,224.491,33500000.0
2006-11-07 15:08:00,224.51,224.537,224.506,224.506,39800000.0
2006-11-07 15:09:00,224.505,224.528,224.505,224.523,59500000.0
2006-11-07 15:10:00,224.509,224.511,224.497,224.506,73999998.0
2006-11-07 15:11:00,224.504,224.517,224.499,224.502,37100000.0
2006-11-07 15:12:00,224.46,224.467,224.449,224.452,47000000.0
2006-11-07 15:13:00,224.427,224.448,224.427,224.438,60200001.0
2006-11-07 15:14:00,224.451,224.475,224.439,224.475,59200000.0
2006-11-07 15:15:00,224.474,224.485,224.462,224.477,37300000.0
2006-11-07 15:16:00,224.488,224.488,224.442,224.482,49000000.0
2006-11-07 15:17:00,224.493,224.516,224.477,224.513,31300000.0
2006-11-07 15:18:00,224.508,224.532,224.504,224.532,17500000.0
2006-11-07 15:19:00,224.531,224.558,224.522,224.558,61500000.0
2006-11-07 15:20:00,224.545,224.55,224.527,224.542,54200000.0
2006-11-07 15:21:00,224.536,224.579,224.536,224.555,57699999.0
2006-11-07 15:22:00,224.546,224.573,224.546,224.562,43400000.0
2006-11-07 15:23:00,224.555,224.567,224.555,224.567,34400000.0
2006-11-07 15:24:00,224.573,224.578,224.527,224.527,64200000.0
2006-11-07 15:25:00,224.531,224.543,224.525,224.525,34800000.0
2006-11-07 15:26:00,224.518,224.536,224.512,224.515,72200001.0
2006-11-07 15:27:00,224.518,224.533,224.512,224.515,48500000.0
2006-11-07 15:28:00,224.524,224.527,224.496,224.514,56100001.0
2006-11-07 15:29:00,224.484,224.493,224.473,224.48,52100000.0
2006-11-07 15:30:00,224.482,224.482,224.45,224.45,68200000.0
2006-11-07 15:31:00,224.444,224.448,224.405,224.405,58700000.0
2006-11-07 15:32:00,224.391,224.43,224.355,224.43,34300000.0
2006-11-07 15:33:00,224.474,224.474,224.42,224.42,58200000.0
2006-11-07 15:34:00,224.404,224.421,224.404,224.421,20700000.0
2006-11-07 15:35:00,224.431,224.437,224.41,224.418,28200000.0
2006-11-07 15:36:00,224.421,224.421,224.398,224.418,35800000.0
2006-11-07 15:37:00,224.418,224.438,224.403,224.438,41200000.0
2006-11-07 15:38:00,224.443,224.443,224.411,224.414,53300000.0
2006-11-07 15:39:00,224.395,224.416,224.38,224.383,54600000.0
2006-11-07 15:40:00,224.386,224.419,224.386,224.405,29900000.0
2006-11-07 15:41:00,224.403,224.441,224.388,224.441,43100000.0
2006-11-07 15:42:00,224.458,224.474,224.448,224.474,76200002.0
2006-11-07 15:43:00,224.457,224.457,224.382,224.382,49000000.0
2006-11-07 15:44:00,224.389,224.416,224.381,224.407,49200000.0
2006-11-07 15:45:00,224.409,224.429,224.389,224.389,44900000.0
2006-11-07 15:46:00,224.397,224.397,224.358,224.389,44800000.0
2006-11-07 15:47:00,224.387,224.401,224.383,224.387,88099998.0
2006-11-07 15:48:00,224.394,224.394,224.383,224.392,30200000.0
2006-11-07 15:49:00,224.385,224.388,224.361,224.388,69700000.0
2006-11-07 15:50:00,224.392,224.392,224.374,224.374,42399999.0
2006-11-07 15:51:00,224.355,224.355,224.333,224.354,81500000.0
2006-11-07 15:52:00,224.343,224.358,224.329,224.329,60700000.0
2006-11-07 15:53:00,224.35,224.36,224.345,224.345,25800000.0
2006-11-07 15:54:00,224.36,224.367,224.335,224.351,108100001.0
2006-11-07 15:55:00,224.353,224.369,224.339,224.339,22400000.0
2006-11-07 15:56:00,224.33,224.334,224.312,224.334,72099999.0
2006-11-07 15:57:00,224.32,224.327,224.311,224.312,95800000.0
2006-11-07 15:58:00,224.321,224.33,224.257,224.257,52900000.0
2006-11-07 15:59:00,224.259,224.269,224.246,224.269,45600000.0
2006-11-07 16:00:00,224.268,224.289,224.243,224.25,55899999.0
2006-11-07 16:01:00,224.236,224.24,224.221,224.24,68599998.0
2006-11-07 16:02:00,224.229,224.233,224.211,224.219,36600000.0
2006-11-07 16:03:00,224.234,224.264,224.199,224.264,72000000.0
2006-11-07 16:04:00,224.269,224.277,224.248,224.268,47800000.0
2006-11-07 16:05:00,224.257,224.279,224.251,224.279,57899999.0
2006-11-07 16:06:00,224.261,224.277,224.242,224.271,39900000.0
2006-11-07 16:07:00,224.244,224.284,224.244,224.265,33100000.0
2006-11-07 16:08:00,224.258,224.287,224.251,224.283,26500000.0
2006-11-07 16:09:00,224.274,224.274,224.237,224.261,63600001.0
2006-11-07 16:10:00,224.254,224.3,224.251,224.3,40100001.0
2006-11-07 16:11:00,224.292,224.292,224.266,224.289,16400000.0
2006-11-07 16:12:00,224.321,224.321,224.274,224.28,48300000.0
2006-11-07 16:13:00,224.289,224.302,224.275,224.299,39000000.0
2006-11-07 16:14:00,224.3,224.305,224.275,224.303,77900001.0
2006-11-07 16:15:00,224.322,224.364,224.322,224.357,19100000.0
2006-11-07 16:16:00,224.337,224.351,224.337,224.338,21100000.0
2006-11-07 16:17:00,224.334,224.362,224.322,224.326,63600001.0
2006-11-07 16:18:00,224.315,224.323,224.283,224.283,43400000.0
2006-11-07 16:19:00,224.287,224.301,224.279,224.297,57300000.0
2006-11-07 16:20:00,224.292,224.303,224.278,224.287,66500002.0
2006-11-07 16:21:00,224.285,224.285,224.226,224.228,35900000.0
2006-11-07 16:22:00,224.23,224.234,224.218,224.228,74700000.0
2006-11-07 16:23:00,224.223,224.265,224.223,224.241,25800000.0
2006-11-07 16:24:00,224.251,224.251,224.229,224.229,46200000.0
2006-11-07 16:25:00,224.228,224.271,224.222,224.271,38000000.0
2006-11-07 16:26:00,224.252,224.261,224.243,224.251,38400000.0
2006-11-07 16:27:00,224.242,224.258,224.232,224.255,18000000.0
2006-11-07 16:28:00,224.247,224.269,224.247,224.252,67100000.0
2006-11-07 16:29:00,224.26,224.269,224.241,224.241,78600000.0
2006-11-07 16:30:00,224.224,224.276,224.224,224.255,75500001.0
2006-11-07 16:31:00,224.242,224.242,224.187,224.198,77899999.0
2006-11-07 16:32:00,224.192,224.223,224.192,224.215,36200000.0
2006-11-07 16:33:00,224.199,224.241,224.199,224.223,58900000.0
2006-11-07 16:34:00,224.224,224.245,224.224,224.24,51100000.0
2006-11-07 16:35:00,224.23,224.277,224.23,224.249,69500000.0
2006-11-07 16:36:00,224.255,224.264,224.227,224.232,24700000.0
2006-11-07 16:37:00,224.241,224.247,224.228,224.243,45600000.0
2006-11-07 16:38:00,224.232,224.269,224.231,224.243,32300000.0
2006-11-07 16:39:00,224.246,224.266,224.246,224.259,39500000.0
2006-11-07 16:40:00,224.243,224.261,224.228,224.25,43100000.0
2006-11-07 16:41:00,224.257,224.257,224.219,224.224,53800000.0
2006-11-07 16:42:00,224.246,224.262,224.236,224.252,44300000.0
2006-11-07 16:43:00,224.253,224.281,224.225,224.225,46500000.0
2006-11-07 16:44:00,224.204,224.217,224.194,224.217,61700000.0
2006-11-07 16:45:00,224.222,224.228,224.195,224.216,72200000.0
2006-11-07 16:46:00,224.214,224.25,224.214,224.214,35100000.0
2006-11-07 16:47:00,224.216,224.223,224.204,224.218,70200000.0
2006-11-07 16:48:00,224.192,224.211,224.171,224.171,24800000.0
2006-11-07 16:49:00,224.163,224.175,224.115,224.115,48700000.0
2006-11-07 16:50:00,224.084,224.084,224.053,224.061,14800000.0
2006-11-07 16:51:00,224.085,224.12,224.076,224.12,82600000.0
2006-11-07 16:52:00,224.123,224.216,224.119,224.216,26800000.0
2006-11-07 16:53:00,224.193,224.231,224.193,224.225,45700000.0
2006-11-07 16:54:00,224.218,224.268,224.218,224.258,29200000.0
2006-11-07 16:55:00,224.254,224.278,224.248,224.278,56500000.0
2006-11-07 16:56:00,224.272,224.272,224.235,224.235,66099999.0
2006-11-07 16:57:00,224.244,224.25,224.225,224.235,40000000.0
2006-11-07 16:58:00,224.242,224.242,224.197,224.197,60399999.0
2006-11-07 16:59:00,224.188,224.236,224.183,224.213,53700000.0
2006-11-07 17:00:00,224.222,224.25,224.222,224.245,17000000.0
2006-11-07 17:01:00,224.259,224.301,224.259,224.301,69500001.0
2006-11-07 17:02:00,224.306,224.366,224.3,224.366,53000001.0
2006-11-07 17:03:00,224.354,224.365,224.334,224.365,53500000.0
2006-11-07 17:04:00,224.381,224.384,224.36,224.36,60800000.0
2006-11-07 17:05:00,224.335,224.341,224.327,224.335,29500000.0
2006-11-07 17:06:00,224.356,224.359,224.341,224.351,63800001.0
2006-11-07 17:07:00,224.354,224.367,224.34,224.355,57600001.0
2006-11-07 17:08:00,224.334,224.334,224.301,224.31,59300000.0
2006-11-07 17:09:00,224.31,224.335,224.31,224.333,49000000.0
2006-11-07 17:10:00,224.31,224.343,224.305,224.325,56200000.0
2006-11-07 17:11:00,224.329,224.345,224.304,224.304,38600000.0
2006-11-07 17:12:00,224.304,224.313,224.272,224.272,44500000.0
2006-11-07 17:13:00,224.286,224.307,224.261,224.272,46800000.0
2006-11-07 17:14:00,224.299,224.302,224.287,224.287,12000000.0
2006-11-07 17:15:00,224.266,224.266,224.209,224.223,48900000.0
2006-11-07 17:16:00,224.232,224.248,224.223,224.223,28300000.0
2006-11-07 17:17:00,224.207,224.233,224.199,224.233,21500000.0
2006-11-07 17:18:00,224.237,224.241,224.21,224.222,62100001.0
2006-11-07 17:19:00,224.242,224.248,224.214,224.228,50300000.0
2006-11-07 17:20:00,224.22,224.244,224.215,224.221,49000001.0
2006-11-07 17:21:00,224.233,224.254,224.228,224.241,31100000.0
2006-11-07 17:22:00,224.239,224.263,224.239,224.263,25900000.0
2006-11-07 17:23:00,224.272,224.288,224.267,224.288,33800000.0
2006-11-07 17:24:00,224.286,224.286,224.251,224.27,59700000.0
2006-11-07 17:25:00,224.254,224.265,224.24,224.246,47999999.0
2006-11-07 17:26:00,224.254,224.264,224.241,224.26,72200000.0
2006-11-07 17:27:00,224.268,224.306,224.268,224.306,40300000.0
2006-11-07 17:28:00,224.299,224.299,224.219,224.219,53500001.0
2006-11-07 17:29:00,224.232,224.252,224.232,224.25,68800000.0
2006-11-07 17:30:00,224.234,224.26,224.234,224.26,38800000.0
2006-11-07 17:31:00,224.262,224.286,224.26,224.283,54900001.0
2006-11-07 17:32:00,224.286,224.298,224.272,224.295,52100000.0
2006-11-07 17:33:00,224.29,224.306,224.29,224.306,94300001.0
2006-11-07 17:34:00,224.299,224.315,224.299,224.315,40799999.0
2006-11-07 17:35:00,224.299,224.339,224.299,224.335,34300000.0
2006-11-07 17:36:00,224.338,224.385,224.328,224.337,67100001.0
2006-11-07 17:37:00,224.311,224.323,224.295,224.295,61000000.0
2006-11-07 17:38:00,224.3,224.347,224.3,224.347,64200000.0
2006-11-07 17:39:00,224.346,224.353,224.326,224.34,39800000.0
2006-11-07 17:40:00,224.329,224.332,224.284,224.292,43400000.0
2006-11-07 17:41:00,224.292,224.317,224.292,224.305,47200000.0
2006-11-07 17:42:00,224.309,224.318,224.281,224.285,81600000.0
2006-11-07 17:43:00,224.273,224.278,224.242,224.253,43900000.0
2006-11-07 17:44:00,224.246,224.275,224.243,224.275,31400000.0
2006-11-07 17:45:00,224.29,224.29,224.259,224.259,22600000.0
2006-11-07 17:46:00,224.257,224.26,224.226,224.23,68200001.0
2006-11-07 17:47:00,224.245,224.256,224.223,224.246,36100000.0
2006-11-07 17:48:00,224.235,224.235,224.215,224.217,41100000.0
2006-11-07 17:49:00,224.242,224.242,224.211,224.217,44200000.0
2006-11-07 17:50:00,224.224,224.226,224.167,224.167,66400000.0
2006-11-07 17:51:00,224.175,224.218,224.175,224.18,36400000.0
2006-11-07 17:52:00,224.17,224.183,224.144,224.163,51200000.0
2006-11-07 17:53:00,224.164,224.169,224.139,224.155,47599999.0
2006-11-07 17:54:00,224.135,224.179,224.135,224.167,38400000.0
2006-11-07 17:55:00,224.173,224.184,224.16,224.18,20100000.0
2006-11-07 17:56:00,224.166,224.217,224.166,224.205,54000000.0
2006-11-07 17:57:00,224.22,224.232,224.197,224.197,26700000.0
2006-11-07 17:58:00,224.196,224.222,224.191,224.222,66200000.0
2006-11-07 17:59:00,224.219,224.219,224.15,224.15,76800000.0
2006-11-07 18:00:00,224.175,224.189,224.168,224.17,77599999.0
2006-11-07 18:01:00,224.194,224.214,224.176,224.205,479000003.0
2006-11-07 18:02:00,224.199,224.226,224.183,224.188,757800004.0
2006-11-07 18:03:00,224.178,224.185,224.15,224.155,599400000.0
2006-11-07 18:04:00,224.177,224.215,224.174,224.202,479099998.0
2006-11-07 18:05:00,224.226,224.246,224.21,224.217,603400001.0
2006-11-07 18:06:00,224.205,224.238,224.204,224.225,655999999.0
2006-11-07 18:07:00,224.22,224.246,224.206,224.209,752499999.0
2006-11-07 18:08:00,224.208,224.243,224.208,224.22,571500002.0
2006-11-07 18:09:00,224.203,224.222,224.176,224.176,559900000.0
2006-11-07 18:10:00,224.166,224.18,224.132,224.177,623400005.0
2006-11-07 18:11:00,224.175,224.187,224.137,224.138,407100000.0
2006-11-07 18:12:00,224.133,224.174,224.113,224.14,290300002.0
2006-11-07 18:13:00,224.145,224.184,224.129,224.184,430300000.0
2006-11-07 18:14:00,224.182,224.191,224.135,224.148,562000001.0
2006-11-07 18:15:00,224.15,224.199,224.15,224.168,675000000.0
2006-11-07 18:16:00,224.175,224.189,224.154,224.159,568900001.0
2006-11-07 18:17:00,224.16,224.172,224.147,224.163,201600000.0
2006-11-07 18:18:00,224.172,224.205,224.164,224.195,417399999.0
2006-11-07 18:19:00,224.188,224.206,224.174,224.177,514100000.0
2006-11-07 18:20:00,224.188,224.213,224.164,224.169,542399999.0
2006-11-07 18:21:00,224.178,224.184,224.15,224.151,571400000.0
2006-11-07 18:22:00,224.143,224.181,224.14,224.151,503800001.0
2006-11-07 18:23:00,224.154,224.184,224.147,224.179,756800003.0
2006-11-07 18:24:00,224.169,224.193,224.163,224.18,563300000.0
2006-11-07 18:25:00,224.18,224.181,224.097,224.165,518100000.0
2006-11-07 18:26:00,224.166,224.184,224.148,224.167,364900001.0
2006-11-07 18:27:00,224.168,224.19,224.16,224.177,284000000.0
2006-11-07 18:28:00,224.18,224.196,224.145,224.163,298400001.0
2006-11-07 18:29:00,224.177,224.184,224.151,224.17,465700001.0
2006-11-07 18:30:00,224.18,224.193,224.103,224.17,272300002.0
2006-11-07 18:31:00,224.186,224.201,224.177,224.201,300800001.0
2006-11-07 18:32:00,224.203,224.235,224.203,224.234,478000003.0
2006-11-07 18:33:00,224.22,224.227,224.193,224.196,442600001.0
2006-11-07 18:34:00,224.185,224.19,224.144,224.149,550800001.0
2006-11-07 18:35:00,224.133,224.148,224.118,224.12,414899997.0
2006-11-07 18:36:00,224.121,224.154,224.12,224.154,289200000.0
2006-11-07 18:37:00,224.175,224.177,224.157,224.158,145200001.0
2006-11-07 18:38:00,224.161,224.166,224.144,224.144,194100001.0
2006-11-07 18:39:00,224.133,224.141,224.099,224.112,158300000.0
2006-11-07 18:40:00,224.105,224.155,224.104,224.155,267399999.0
2006-11-07 18:41:00,224.153,224.175,224.147,224.175,333700000.0
2006-11-07 18:42:00,224.185,224.202,224.173,224.175,227499999.0
2006-11-07 18:43:00,224.171,224.203,224.159,224.162,115900000.0
2006-11-07 18:44:00,224.163,224.214,224.163,224.199,253800000.0
2006-11-07 18:45:00,224.208,224.235,224.197,224.215,212900001.0
2006-11-07 18:46:00,224.206,224.229,224.197,224.229,178699999.0
2006-11-07 18:47:00,224.232,224.251,224.222,224.222,87700000.0
2006-11-07 18:48:00,224.237,224.247,224.224,224.247,126799999.0
2006-11-07 18:49:00,224.236,224.236,224.17,224.192,167000000.0
2006-11-07 18:50:00,224.191,224.211,224.173,224.21,243200004.0
2006-11-07 18:51:00,224.202,224.216,224.187,224.196,221800002.0
2006-11-07 18:52:00,224.193,224.193,224.164,224.164,286700000.0
2006-11-07 18:53:00,224.164,224.186,224.161,224.161,218900000.0
2006-11-07 18:54:00,224.168,224.195,224.165,224.195,184600000.0
2006-11-07 18:55:00,224.185,224.185,224.144,224.159,238800001.0
2006-11-07 18:56:00,224.167,224.197,224.159,224.197,62400000.0
2006-11-07 18:57:00,224.201,224.235,224.201,224.235,151900000.0
2006-11-07 18:58:00,224.235,224.247,224.212,224.235,303299999.0
2006-11-07 18:59:00,224.23,224.268,224.222,224.26,230700001.0
2006-11-07 19:00:00,224.25,224.262,224.231,224.241,72900000.0
2006-11-07 19:01:00,224.242,224.245,224.203,224.22,103900000.0
2006-11-07 19:02:00,224.225,224.239,224.22,224.232,213300000.0
2006-11-07 19:03:00,224.232,224.237,224.215,224.227,278700000.0
2006-11-07 19:04:00,224.225,224.235,224.206,224.217,190600000.0
2006-11-07 19:05:00,224.228,224.239,224.215,224.237,202000001.0
2006-11-07 19:06:00,224.227,224.236,224.197,224.217,495700001.0
2006-11-07 19:07:00,224.222,224.226,224.181,224.181,273899998.0
2006-11-07 19:08:00,224.17,224.178,224.143,224.17,352600000.0
2006-11-07 19:09:00,224.16,224.16,224.109,224.134,115499999.0
2006-11-07 19:10:00,224.14,224.157,224.089,224.109,147400000.0
2006-11-07 19:11:00,224.113,224.133,224.111,224.125,43400000.0
2006-11-07 19:12:00,224.125,224.137,224.114,224.114,91000000.0
2006-11-07 19:13:00,224.113,224.135,224.094,224.094,111500000.0
2006-11-07 19:14:00,224.091,224.113,224.085,224.097,239799997.0
2006-11-07 19:15:00,224.099,224.099,224.079,224.088,307599998.0
2006-11-07 19:16:00,224.123,224.128,224.093,224.093,38500000.0
2006-11-07 19:17:00,224.124,224.124,224.086,224.113,158300001.0
2006-11-07 19:18:00,224.114,224.132,224.092,224.094,210300001.0
2006-11-07 19:19:00,224.099,224.099,224.049,224.084,188000000.0
2006-11-07 19:20:00,224.1,224.122,224.084,224.122,169800000.0
2006-11-07 19:21:00,224.12,224.124,224.076,224.076,175199998.0
2006-11-07 19:22:00,224.085,224.132,224.085,224.102,124200001.0
2006-11-07 19:23:00,224.128,224.167,224.128,224.134,393100000.0
2006-11-07 19:24:00,224.14,224.173,224.14,224.173,103100001.0
2006-11-07 19:25:00,224.175,224.186,224.157,224.175,184999999.0
2006-11-07 19:26:00,224.164,224.171,224.129,224.135,501800001.0
2006-11-07 19:27:00,224.118,224.131,224.104,224.125,266100001.0
2006-11-07 19:28:00,224.129,224.159,224.128,224.145,187800000.0
2006-11-07 19:29:00,224.131,224.133,224.114,224.133,63600000.0
2006-11-07 19:30:00,224.127,224.135,224.108,224.113,296499998.0
2006-11-07 19:31:00,224.105,224.112,224.08,224.1,183000001.0
2006-11-07 19:32:00,224.09,224.13,224.062,224.122,376100000.0
2006-11-07 19:33:00,224.122,224.128,224.107,224.115,204100000.0
2006-11-07 19:34:00,224.114,224.122,224.088,224.107,228800000.0
2006-11-07 19:35:00,224.1,224.118,224.065,224.076,308200000.0
2006-11-07 19:36:00,224.125,224.15,224.072,224.113,178200000.0
2006-11-07 19:37:00,224.109,224.113,224.051,224.074,74000000.0
2006-11-07 19:38:00,224.09,224.117,224.087,224.099,208900001.0
2006-11-07 19:39:00,224.092,224.105,224.026,224.064,208599999.0
2006-11-07 19:40:00,224.08,224.104,224.078,224.096,193600000.0
2006-11-07 19:41:00,224.11,224.117,224.092,224.1,361900000.0
2006-11-07 19:42:00,224.108,224.132,224.102,224.113,204400001.0
2006-11-07 19:43:00,224.113,224.121,224.092,224.109,56000000.0
2006-11-07 19:44:00,224.122,224.158,224.108,224.118,167499999.0
2006-11-07 19:45:00,224.105,224.115,224.064,224.115,146400000.0
2006-11-07 19:46:00,224.134,224.134,224.095,224.123,129499999.0
2006-11-07 19:47:00,224.11,224.11,224.078,224.11,71599999.0
2006-11-07 19:48:00,224.102,224.136,224.097,224.111,184800000.0
2006-11-07 19:49:00,224.1,224.121,224.079,224.104,189100000.0
2006-11-07 19:50:00,224.112,224.132,224.112,224.126,169500000.0
2006-11-07 19:51:00,224.127,224.149,224.115,224.13,166500000.0
2006-11-07 19:52:00,224.14,224.14,224.091,224.124,170400000.0
2006-11-07 19:53:00,224.105,224.125,224.089,224.115,175200001.0
2006-11-07 19:54:00,224.092,224.139,224.083,224.112,148900000.0
2006-11-07 19:55:00,224.108,224.152,224.108,224.142,69900000.0
2006-11-07 19:56:00,224.137,224.137,224.096,224.122,117900000.0
2006-11-07 19:57:00,224.115,224.125,224.07,224.077,108599999.0
2006-11-07 19:58:00,224.121,224.146,224.103,224.112,237400000.0
2006-11-07 19:59:00,224.124,224.143,224.11,224.11,204599999.0
2006-11-07 20:00:00,224.095,224.101,224.073,224.082,76600000.0
2006-11-07 20:01:00,224.067,224.075,224.051,224.051,122300001.0
2006-11-07 20:02:00,224.043,224.057,224.005,224.022,157700000.0
2006-11-07 20:03:00,224.018,224.054,224.015,224.045,93800001.0
2006-11-07 20:04:00,224.045,224.063,224.045,224.047,134600001.0
2006-11-07 20:05:00,224.058,224.087,224.053,224.074,157300000.0
2006-11-07 20:06:00,224.068,224.088,224.06,224.06,223700000.0
2006-11-07 20:07:00,224.066,224.074,224.058,224.07,135400000.0
2006-11-07 20:08:00,224.017,224.07,224.002,224.052,175800000.0
2006-11-07 20:09:00,224.061,224.071,224.033,224.069,144799998.0
2006-11-07 20:10:00,224.07,224.109,224.07,224.078,166499999.0
2006-11-07 20:11:00,224.094,224.096,224.072,224.08,221700001.0
2006-11-07 20:12:00,224.067,224.1,224.046,224.1,537000000.0
2006-11-07 20:13:00,224.107,224.107,224.053,224.057,186100000.0
2006-11-07 20:14:00,224.09,224.09,224.052,224.055,192599998.0
2006-11-07 20:15:00,224.05,224.06,223.983,223.983,352799998.0
2006-11-07 20:16:00,224.045,224.049,224.025,224.027,176800000.0
2006-11-07 20:17:00,224.024,224.049,224.024,224.049,75599999.0
2006-11-07 20:18:00,224.057,224.067,224.045,224.045,139700000.0
2006-11-07 20:19:00,224.052,224.061,224.031,224.048,121300000.0
2006-11-07 20:20:00,224.029,224.055,223.997,224.049,337800000.0
2006-11-07 20:21:00,224.059,224.077,224.057,224.067,153200001.0
2006-11-07 20:22:00,224.073,224.102,224.072,224.093,214600000.0
2006-11-07 20:23:00,224.083,224.083,224.015,224.064,167400000.0
2006-11-07 20:24:00,224.037,224.081,224.037,224.042,163000001.0
2006-11-07 20:25:00,224.073,224.082,224.039,224.042,290700000.0
2006-11-07 20:26:00,224.053,224.059,224.003,224.057,325800000.0
2006-11-07 20:27:00,224.056,224.056,224.029,224.03,181600000.0
2006-11-07 20:28:00,224.015,224.026,223.989,223.989,355000000.0
2006-11-07 20:29:00,224.007,224.051,224.007,224.038,485400002.0
2006-11-07 20:30:00,224.055,224.082,224.053,224.073,587000003.0
2006-11-07 20:31:00,224.07,224.07,224.027,224.027,365700001.0
2006-11-07 20:32:00,224.033,224.063,224.033,224.038,448799999.0
2006-11-07 20:33:00,224.03,224.058,224.012,224.012,165100002.0
2006-11-07 20:34:00,223.995,224.004,223.981,223.998,130400002.0
2006-11-07 20:35:00,223.982,224.014,223.982,224.006,128199999.0
2006-11-07 20:36:00,224.011,224.062,223.985,224.062,147800000.0
2006-11-07 20:37:00,224.057,224.073,224.016,224.073,87300000.0
2006-11-07 20:38:00,224.072,224.129,224.068,224.109,209200000.0
2006-11-07 20:39:00,224.123,224.135,224.11,224.11,190000002.0
2006-11-07 20:40:00,224.118,224.13,224.089,224.1,358000000.0
2006-11-07 20:41:00,224.138,224.154,224.119,224.148,173100000.0
2006-11-07 20:42:00,224.122,224.165,224.107,224.16,203400001.0
2006-11-07 20:43:00,224.162,224.171,224.141,224.142,312800001.0
2006-11-07 20:44:00,224.159,224.185,224.15,224.159,418800002.0
2006-11-07 20:45:00,224.154,224.161,224.092,224.144,284799998.0
2006-11-07 20:46:00,224.164,224.205,224.161,224.171,296600001.0
2006-11-07 20:47:00,224.163,224.193,224.137,224.173,222899999.0
2006-11-07 20:48:00,224.18,224.199,224.177,224.177,213499999.0
2006-11-07 20:49:00,224.185,224.199,224.134,224.181,111299999.0
2006-11-07 20:50:00,224.173,224.19,224.144,224.151,410300001.0
2006-11-07 20:51:00,224.125,224.149,224.122,224.143,167099998.0
2006-11-07 20:52:00,224.159,224.176,224.159,224.16,112800000.0
2006-11-07 20:53:00,224.15,224.165,224.133,224.165,205899999.0
2006-11-07 20:54:00,224.164,224.179,224.156,224.17,168600000.0
2006-11-07 20:55:00,224.159,224.167,224.119,224.151,313500002.0
2006-11-07 20:56:00,224.161,224.168,224.137,224.165,186099999.0
2006-11-07 20:57:00,224.168,224.18,224.149,224.165,336000001.0
2006-11-07 20:58:00,224.124,224.159,224.124,224.15,366599998.0
2006-11-07 20:59:00,224.147,224.154,224.121,224.135,492999999.0
2006-11-07 21:00:00,224.143,224.163,224.122,224.126,542800001.0
2006-11-07 21:01:00,224.122,224.146,224.105,224.142,443600000.0
2006-11-07 21:02:00,224.147,224.152,224.121,224.145,235499999.0
2006-11-07 21:03:00,224.16,224.16,224.106,224.144,198099999.0
2006-11-07 21:04:00,224.156,224.157,224.113,224.118,83600000.0
2006-11-07 21:05:00,224.148,224.183,224.12,224.12,105600001.0
2006-11-07 21:06:00,224.183,224.192,224.154,224.161,150700000.0
2006-11-07 21:07:00,224.177,224.203,224.173,224.203,183000000.0
2006-11-07 21:08:00,224.19,224.19,224.132,224.158,203000001.0
2006-11-07 21:09:00,224.178,224.178,224.157,224.175,109000000.0
2006-11-07 21:10:00,224.182,224.189,224.169,224.178,97500000.0
2006-11-07 21:11:00,224.181,224.19,224.146,224.156,83800000.0
2006-11-07 21:12:00,224.158,224.191,224.158,224.191,66000000.0
2006-11-07 21:13:00,224.173,224.198,224.144,224.178,189800000.0
2006-11-07 21:14:00,224.189,224.214,224.189,224.202,346400000.0
2006-11-07 21:15:00,224.172,224.194,224.152,224.194,322700000.0
2006-11-07 21:16:00,224.201,224.211,224.198,224.2,86500000.0
2006-11-07 21:17:00,224.204,224.259,224.188,224.209,202000001.0
2006-11-07 21:18:00,224.217,224.252,224.217,224.247,147900000.0
2006-11-07 21:19:00,224.253,224.274,224.241,224.241,242500000.0
2006-11-07 21:20:00,224.232,224.232,224.198,224.22,328300001.0
2006-11-07 21:21:00,224.217,224.217,224.161,224.164,261299999.0
2006-11-07 21:22:00,224.162,224.197,224.162,224.175,166999999.0
2006-11-07 21:23:00,224.184,224.24,224.184,224.235,170700000.0
2006-11-07 21:24:00,224.242,224.259,224.228,224.233,198400001.0
2006-11-07 21:25:00,224.228,224.239,224.199,224.203,282800001.0
2006-11-07 21:26:00,224.208,224.22,224.186,224.201,94300000.0
2006-11-07 21:27:00,224.21,224.216,224.174,224.174,106300000.0
2006-11-07 21:28:00,224.167,224.201,224.167,224.2,121900000.0
2006-11-07 21:29:00,224.21,224.276,224.21,224.272,119400000.0
2006-11-07 21:30:00,224.282,224.282,224.224,224.28,92799999.0
2006-11-07 21:31:00,224.257,224.259,224.237,224.237,48100000.0
2006-11-07 21:32:00,224.206,224.241,224.206,224.221,111300000.0
2006-11-07 21:33:00,224.222,224.263,224.2,224.204,157100000.0
2006-11-07 21:34:00,224.266,224.282,224.252,224.269,126600001.0
2006-11-07 21:35:00,224.222,224.263,224.222,224.255,43000000.0
2006-11-07 21:36:00,224.275,224.304,224.275,224.283,57600000.0
2006-11-07 21:37:00,224.278,224.292,224.26,224.272,129800002.0
2006-11-07 21:38:00,224.267,224.279,224.238,224.238,29000000.0
2006-11-07 21:39:00,224.258,224.258,224.235,224.254,48300000.0
2006-11-07 21:40:00,224.264,224.272,224.226,224.226,89799999.0
2006-11-07 21:41:00,224.218,224.238,224.218,224.234,55200000.0
2006-11-07 21:42:00,224.238,224.27,224.223,224.246,114200000.0
2006-11-07 21:43:00,224.257,224.26,224.233,224.26,66400000.0
2006-11-07 21:44:00,224.267,224.282,224.242,224.277,185500000.0
2006-11-07 21:45:00,224.275,224.285,224.231,224.263,80700000.0
2006-11-07 21:46:00,224.264,224.264,224.242,224.256,165499999.0
2006-11-07 21:47:00,224.264,224.271,224.248,224.265,86200000.0
2006-11-07 21:48:00,224.264,224.264,224.245,224.26,138600000.0
2006-11-07 21:49:00,224.254,224.258,224.211,224.211,72300000.0
2006-11-07 21:50:00,224.268,224.268,224.236,224.24,37100000.0
2006-11-07 21:51:00,224.234,224.242,224.199,224.233,89300000.0
2006-11-07 21:52:00,224.238,224.263,224.206,224.206,53899999.0
2006-11-07 21:53:00,224.208,224.25,224.199,224.246,37000000.0
2006-11-07 21:54:00,224.239,224.288,224.192,224.288,92500001.0
2006-11-07 21:55:00,224.283,224.298,224.269,224.278,91000000.0
2006-11-07 21:56:00,224.258,224.258,224.226,224.235,11200000.0
2006-11-07 21:57:00,224.235,224.28,224.222,224.28,60900000.0
2006-11-07 21:58:00,224.266,224.285,224.235,224.235,30400000.0
2006-11-07 21:59:00,224.233,224.245,224.223,224.238,133199999.0
2006-11-07 22:00:00,224.228,224.267,224.223,224.261,229699999.0
2006-11-07 22:01:00,224.266,224.266,224.225,224.245,191499998.0
2006-11-07 22:02:00,224.24,224.256,224.232,224.245,274900000.0
2006-11-07 22:03:00,224.252,224.264,224.239,224.239,106300000.0
2006-11-07 22:04:00,224.222,224.251,224.218,224.248,88700000.0
2006-11-07 22:05:00,224.238,224.238,224.199,224.225,62400000.0
2006-11-07 22:06:00,224.229,224.231,224.215,224.218,16800000.0
2006-11-07 22:07:00,224.218,224.218,224.172,224.201,66400001.0
2006-11-07 22:08:00,224.185,224.222,224.164,224.204,47900000.0
2006-11-07 22:09:00,224.193,224.215,224.175,224.207,65000000.0
2006-11-07 22:10:00,224.2,224.216,224.195,224.21,76800000.0
2006-11-07 22:11:00,224.199,224.202,224.15,224.193,66999999.0
2006-11-07 22:12:00,224.22,224.232,224.197,224.197,96500000.0
2006-11-07 22:13:00,224.201,224.21,224.184,224.196,26300000.0
2006-11-07 22:14:00,224.204,224.216,224.204,224.21,41100000.0
2006-11-07 22:15:00,224.215,224.25,224.197,224.235,136500001.0
2006-11-07 22:16:00,224.228,224.228,224.202,224.202,201800000.0
2006-11-07 22:17:00,224.198,224.212,224.198,224.203,52100000.0
2006-11-07 22:18:00,224.211,224.222,224.206,224.206,56100000.0
2006-11-07 22:19:00,224.208,224.23,224.203,224.218,37400000.0
2006-11-07 22:20:00,224.211,224.211,224.16,224.194,43400000.0
2006-11-07 22:21:00,224.204,224.208,224.185,224.197,61100000.0
2006-11-07 22:22:00,224.197,224.197,224.173,224.185,89900000.0
2006-11-07 22:23:00,224.163,224.195,224.136,224.187,144900000.0
2006-11-07 22:24:00,224.222,224.227,224.195,224.227,65899999.0
2006-11-07 22:25:00,224.228,224.228,224.176,224.21,74400000.0
2006-11-07 22:26:00,224.21,224.213,224.194,224.201,45800000.0
2006-11-07 22:27:00,224.178,224.212,224.151,224.205,201300000.0
2006-11-07 22:28:00,224.233,224.244,224.212,224.229,36800001.0
2006-11-07 22:29:00,224.24,224.24,224.184,224.23,171600000.0
2006-11-07 22:30:00,224.232,224.232,224.215,224.228,29200000.0
2006-11-07 22:31:00,224.222,224.225,224.207,224.216,59600000.0
2006-11-07 22:32:00,224.192,224.205,224.163,224.171,116300000.0
2006-11-07 22:33:00,224.204,224.23,224.184,224.207,247800001.0
2006-11-07 22:34:00,224.205,224.22,224.192,224.21,300500003.0
2006-11-07 22:35:00,224.217,224.217,224.196,224.205,62300000.0
2006-11-07 22:36:00,224.202,224.212,224.18,224.18,101200000.0
2006-11-07 22:37:00,224.185,224.195,224.174,224.193,64600000.0
2006-11-07 22:38:00,224.215,224.215,224.206,224.206,19100000.0
2006-11-07 22:39:00,224.203,224.241,224.203,224.212,40600000.0
2006-11-07 22:40:00,224.213,224.213,224.167,224.19,58000000.0
2006-11-07 22:41:00,224.208,224.22,224.202,224.22,59900000.0
2006-11-07 22:42:00,224.225,224.225,224.204,224.204,63499999.0
2006-11-07 22:43:00,224.209,224.209,224.169,224.204,89799999.0
2006-11-07 22:44:00,224.209,224.235,224.189,224.21,113800000.0
2006-11-07 22:45:00,224.216,224.228,224.19,224.213,119200000.0
2006-11-07 22:46:00,224.223,224.234,224.223,224.228,53300000.0
2006-11-07 22:47:00,224.217,224.231,224.199,224.231,46200000.0
2006-11-07 22:48:00,224.253,224.253,224.224,224.232,114399999.0
2006-11-07 22:49:00,224.206,224.233,224.196,224.233,44100000.0
2006-11-07 22:50:00,224.23,224.23,224.198,224.223,58100000.0
2006-11-07 22:51:00,224.227,224.246,224.222,224.225,97199999.0
2006-11-07 22:52:00,224.222,224.232,224.194,224.228,49600000.0
2006-11-07 22:53:00,224.23,224.257,224.212,224.257,125000000.0
2006-11-07 22:54:00,224.264,224.264,224.204,224.245,99599998.0
2006-11-07 22:55:00,224.245,224.28,224.222,224.28,54300000.0
2006-11-07 22:56:00,224.28,224.28,224.246,224.246,96599998.0
2006-11-07 22:57:00,224.256,224.297,224.256,224.291,121400000.0
2006-11-07 22:58:00,224.266,224.266,224.221,224.237,55200001.0
2006-11-07 22:59:00,224.238,224.257,224.238,224.245,60500000.0
2006-11-07 23:00:00,224.233,224.264,224.216,224.264,44600000.0
2006-11-07 23:01:00,224.26,224.28,224.26,224.28,56000000.0
2006-11-07 23:02:00,224.258,224.258,224.23,224.249,23900000.0
2006-11-07 23:03:00,224.241,224.262,224.235,224.235,67500000.0
2006-11-07 23:04:00,224.225,224.247,224.163,224.216,85600000.0
2006-11-07 23:05:00,224.211,224.211,224.194,224.207,40900001.0
2006-11-07 23:06:00,224.221,224.232,224.207,224.227,60400001.0
2006-11-07 23:07:00,224.222,224.235,224.222,224.225,22000000.0
2006-11-07 23:08:00,224.239,224.243,224.202,224.239,43300000.0
2006-11-07 23:09:00,224.237,224.25,224.224,224.25,38700000.0
2006-11-07 23:10:00,224.228,224.251,224.21,224.237,80200000.0
2006-11-07 23:11:00,224.222,224.245,224.192,224.196,48500001.0
2006-11-07 23:12:00,224.225,224.225,224.2,224.215,32400000.0
2006-11-07 23:13:00,224.238,224.241,224.205,224.218,34200000.0
2006-11-07 23:14:00,224.223,224.234,224.204,224.229,70200000.0
2006-11-07 23:15:00,224.204,224.245,224.195,224.202,61600001.0
2006-11-07 23:16:00,224.251,224.289,224.251,224.285,23500000.0
2006-11-07 23:17:00,224.275,224.278,224.255,224.265,63100001.0
2006-11-07 23:18:00,224.246,224.26,224.218,224.248,50499999.0
2006-11-07 23:19:00,224.271,224.281,224.245,224.257,62399999.0
2006-11-07 23:20:00,224.265,224.268,224.25,224.263,51500000.0
2006-11-07 23:21:00,224.25,224.263,224.237,224.245,52000000.0
2006-11-07 23:22:00,224.259,224.282,224.24,224.282,89799999.0
2006-11-07 23:23:00,224.281,224.307,224.264,224.298,42900000.0
2006-11-07 23:24:00,224.309,224.315,224.298,224.303,33300000.0
2006-11-07 23:25:00,224.285,224.339,224.284,224.325,70300001.0
2006-11-07 23:26:00,224.334,224.334,224.268,224.271,58600000.0
2006-11-07 23:27:00,224.304,224.326,224.298,224.326,68599998.0
2006-11-07 23:28:00,224.31,224.321,224.278,224.302,94500000.0
2006-11-07 23:29:00,224.296,224.296,224.271,224.28,40300000.0
2006-11-07 23:30:00,224.288,224.288,224.265,224.28,55100000.0
2006-11-07 23:31:00,224.268,224.268,224.234,224.259,44300000.0
2006-11-07 23:32:00,224.266,224.286,224.228,224.268,32900000.0
2006-11-07 23:33:00,224.255,224.295,224.251,224.278,56800000.0
2006-11-07 23:34:00,224.284,224.297,224.262,224.295,37900000.0
2006-11-07 23:35:00,224.298,224.311,224.274,224.295,60999999.0
2006-11-07 23:36:00,224.285,224.299,224.26,224.26,34500000.0
2006-11-07 23:37:00,224.255,224.255,224.24,224.24,47599999.0
2006-11-07 23:38:00,224.238,224.245,224.215,224.244,51600000.0
2006-11-07 23:39:00,224.249,224.249,224.224,224.233,47000000.0
2006-11-07 23:40:00,224.244,224.248,224.222,224.222,52200000.0
2006-11-07 23:41:00,224.237,224.259,224.224,224.251,39500000.0
2006-11-07 23:42:00,224.245,224.285,224.221,224.285,40000000.0
2006-11-07 23:43:00,224.243,224.282,224.24,224.282,62000001.0
2006-11-07 23:44:00,224.282,224.282,224.253,224.274,46100000.0
2006-11-07 23:45:00,224.276,224.276,224.249,224.256,44100000.0
2006-11-07 23:46:00,224.261,224.265,224.242,224.247,22900000.0
2006-11-07 23:47:00,224.251,224.261,224.23,224.23,35600000.0
2006-11-07 23:48:00,224.233,224.265,224.233,224.265,67200000.0
2006-11-07 23:49:00,224.255,224.255,224.182,224.185,55700001.0
2006-11-07 23:50:00,224.184,224.22,224.184,224.213,62500000.0
2006-11-07 23:51:00,224.214,224.243,224.206,224.243,56100000.0
2006-11-07 23:52:00,224.234,224.234,224.197,224.224,46200000.0
2006-11-07 23:53:00,224.24,224.24,224.203,224.203,76399999.0
2006-11-07 23:54:00,224.222,224.243,224.216,224.217,67900001.0
2006-11-07 23:55:00,224.236,224.243,224.187,224.206,48400000.0
2006-11-07 23:56:00,224.264,224.264,224.219,224.23,48900000.0
2006-11-07 23:57:00,224.25,224.258,224.227,224.258,39000000.0
2006-11-07 23:58:00,224.224,224.259,224.213,224.254,91100000.0
2006-11-07 23:59:00,224.279,224.289,224.279,224.283,21800000.0
2006-11-08 00:00:00,224.285,224.286,224.204,224.204,34000000.0
2006-11-08 00:01:00,224.165,224.214,224.162,224.176,58700000.0
2006-11-08 00:02:00,224.152,224.211,224.152,224.211,64600001.0
2006-11-08 00:03:00,224.187,224.229,224.172,224.226,29800000.0
2006-11-08 00:04:00,224.243,224.249,224.202,224.202,30000000.0
2006-11-08 00:05:00,224.19,224.207,224.18,224.187,48900000.0
2006-11-08 00:06:00,224.165,224.28,224.165,224.28,49300000.0
2006-11-08 00:07:00,224.297,224.297,224.24,224.257,53700000.0
2006-11-08 00:08:00,224.262,224.285,224.256,224.285,53600000.0
2006-11-08 00:09:00,224.269,224.269,224.232,224.256,55200000.0
2006-11-08 00:10:00,224.241,224.241,224.219,224.228,54100000.0
2006-11-08 00:11:00,224.254,224.272,224.239,224.266,80299999.0
2006-11-08 00:12:00,224.285,224.289,224.274,224.285,81600000.0
2006-11-08 00:13:00,224.287,224.309,224.275,224.297,45900000.0
2006-11-08 00:14:00,224.269,224.281,224.244,224.255,66500000.0
2006-11-08 00:15:00,224.265,224.324,224.252,224.293,79200002.0
2006-11-08 00:16:00,224.31,224.336,224.29,224.29,59600000.0
2006-11-08 00:17:00,224.259,224.27,224.245,224.258,42600000.0
2006-11-08 00:18:00,224.261,224.284,224.255,224.26,61799999.0
2006-11-08 00:19:00,224.242,224.256,224.224,224.244,33500000.0
2006-11-08 00:20:00,224.239,224.267,224.239,224.25,52500000.0
2006-11-08 00:21:00,224.282,224.289,224.242,224.262,40600000.0
2006-11-08 00:22:00,224.257,224.28,224.257,224.268,78100001.0
2006-11-08 00:23:00,224.287,224.287,224.258,224.268,58800000.0
2006-11-08 00:24:00,224.273,224.273,224.247,224.247,35700000.0
2006-11-08 00:25:00,224.26,224.269,224.252,224.252,34600000.0
2006-11-08 00:26:00,224.281,224.284,224.247,224.256,46200000.0
2006-11-08 00:27:00,224.23,224.287,224.23,224.232,46100000.0
2006-11-08 00:28:00,224.261,224.261,224.213,224.239,38800000.0
2006-11-08 00:29:00,224.237,224.25,224.219,224.227,73600001.0
2006-11-08 00:30:00,224.236,224.251,224.215,224.24,30100000.0
2006-11-08 00:31:00,224.244,224.254,224.207,224.207,45399999.0
2006-11-08 00:32:00,224.246,224.252,224.202,224.215,47300000.0
2006-11-08 00:33:00,224.241,224.274,224.241,224.252,31600000.0
2006-11-08 00:34:00,224.275,224.277,224.244,224.244,21900000.0
2006-11-08 00:35:00,224.214,224.253,224.196,224.251,71600000.0
2006-11-08 00:36:00,224.229,224.281,224.223,224.279,51099999.0
2006-11-08 00:37:00,224.273,224.288,224.26,224.271,37600000.0
2006-11-08 00:38:00,224.273,224.298,224.273,224.287,43000000.0
2006-11-08 00:39:00,224.319,224.331,224.299,224.314,56600000.0
2006-11-08 00:40:00,224.326,224.351,224.306,224.334,56700000.0
2006-11-08 00:41:00,224.307,224.33,224.307,224.311,54200000.0
2006-11-08 00:42:00,224.308,224.308,224.263,224.288,29200000.0
2006-11-08 00:43:00,224.309,224.315,224.29,224.315,73500001.0
2006-11-08 00:44:00,224.301,224.301,224.284,224.298,31100000.0
2006-11-08 00:45:00,224.275,224.285,224.266,224.285,57800000.0
2006-11-08 00:46:00,224.26,224.277,224.231,224.277,48600001.0
2006-11-08 00:47:00,224.286,224.311,224.276,224.298,42900000.0
2006-11-08 00:48:00,224.294,224.307,224.276,224.276,41099999.0
2006-11-08 00:49:00,224.291,224.303,224.283,224.283,54000002.0
2006-11-08 00:50:00,224.336,224.336,224.295,224.304,40800000.0
2006-11-08 00:51:00,224.291,224.32,224.259,224.26,78500000.0
2006-11-08 00:52:00,224.259,224.259,224.244,224.244,19100000.0
2006-11-08 00:53:00,224.239,224.272,224.238,224.254,37800000.0
2006-11-08 00:54:00,224.24,224.274,224.24,224.251,40500000.0
2006-11-08 00:55:00,224.27,224.306,224.26,224.283,33900000.0
2006-11-08 00:56:00,224.26,224.298,224.25,224.298,48099999.0
2006-11-08 00:57:00,224.306,224.306,224.277,224.303,76200002.0
2006-11-08 00:58:00,224.29,224.307,224.257,224.275,63600000.0
2006-11-08 00:59:00,224.286,224.303,224.263,224.303,39200000.0
2006-11-08 01:00:00,224.316,224.323,224.297,224.297,28600000.0
2006-11-08 01:01:00,224.34,224.358,224.296,224.317,63500000.0
2006-11-08 01:02:00,224.304,224.335,224.302,224.335,46000000.0
2006-11-08 01:03:00,224.347,224.365,224.341,224.341,51200001.0
2006-11-08 01:04:00,224.311,224.326,224.305,224.305,70900000.0
2006-11-08 01:05:00,224.314,224.314,224.268,224.3,44100000.0
2006-11-08 01:06:00,224.304,224.314,224.269,224.278,76199999.0
2006-11-08 01:07:00,224.284,224.313,224.26,224.313,49100000.0
2006-11-08 01:08:00,224.318,224.318,224.284,224.296,38100000.0
2006-11-08 01:09:00,224.284,224.307,224.207,224.207,43200000.0
2006-11-08 01:10:00,224.191,224.238,224.191,224.211,64000002.0
2006-11-08 01:11:00,224.22,224.234,224.202,224.228,65700001.0
2006-11-08 01:12:00,224.242,224.251,224.226,224.233,34600000.0
2006-11-08 01:13:00,224.212,224.226,224.189,224.189,119600002.0
2006-11-08 01:14:00,224.17,224.199,224.17,224.193,54800001.0
2006-11-08 01:15:00,224.213,224.222,224.192,224.21,84600001.0
2006-11-08 01:16:00,224.213,224.216,224.191,224.216,95999998.0
2006-11-08 01:17:00,224.181,224.205,224.163,224.186,52700000.0
2006-11-08 01:18:00,224.178,224.211,224.141,224.141,24800000.0
2006-11-08 01:19:00,224.142,224.157,224.112,224.134,94800002.0
2006-11-08 01:20:00,224.108,224.132,224.084,224.132,41900000.0
2006-11-08 01:21:00,224.129,224.133,224.087,224.1,53800000.0
2006-11-08 01:22:00,224.108,224.13,224.095,224.121,90000000.0
2006-11-08 01:23:00,224.122,224.177,224.122,224.174,46300000.0
2006-11-08 01:24:00,224.184,224.194,224.153,224.194,31600000.0
2006-11-08 01:25:00,224.185,224.207,224.18,224.207,33900000.0
2006-11-08 01:26:00,224.203,224.217,224.203,224.21,43100000.0
2006-11-08 01:27:00,224.193,224.193,224.166,224.166,43900000.0
2006-11-08 01:28:00,224.167,224.18,224.121,224.132,29100000.0
2006-11-08 01:29:00,224.1,224.165,224.091,224.133,53500000.0
2006-11-08 01:30:00,224.178,224.197,224.178,224.182,83600000.0
2006-11-08 01:31:00,224.174,224.177,224.126,224.144,48600000.0
2006-11-08 01:32:00,224.148,224.16,224.126,224.16,51799999.0
2006-11-08 01:33:00,224.172,224.184,224.122,224.16,39300000.0
2006-11-08 01:34:00,224.177,224.194,224.156,224.161,20100000.0
2006-11-08 01:35:00,224.172,224.192,224.155,224.155,52200000.0
2006-11-08 01:36:00,224.164,224.173,224.12,224.149,53000000.0
2006-11-08 01:37:00,224.164,224.164,224.123,224.123,37800000.0
2006-11-08 01:38:00,224.095,224.108,224.087,224.108,28500000.0
2006-11-08 01:39:00,224.136,224.136,224.068,224.093,53800000.0
2006-11-08 01:40:00,224.094,224.113,224.045,224.045,68900000.0
2006-11-08 01:41:00,224.096,224.149,224.096,224.113,25500000.0
2006-11-08 01:42:00,224.11,224.135,224.102,224.106,57400000.0
2006-11-08 01:43:00,224.13,224.163,224.115,224.163,34500000.0
2006-11-08 01:44:00,224.15,224.15,224.129,224.144,11300000.0
2006-11-08 01:45:00,224.161,224.175,224.143,224.147,59000001.0
2006-11-08 01:46:00,224.149,224.155,224.131,224.155,58600000.0
2006-11-08 01:47:00,224.125,224.145,224.125,224.143,45700000.0
2006-11-08 01:48:00,224.138,224.161,224.138,224.161,28699999.0
2006-11-08 01:49:00,224.166,224.166,224.114,224.123,25700000.0
2006-11-08 01:50:00,224.116,224.174,224.116,224.161,79900000.0
2006-11-08 01:51:00,224.15,224.162,224.139,224.139,53300000.0
2006-11-08 01:52:00,224.124,224.144,224.086,224.103,45099999.0
2006-11-08 01:53:00,224.121,224.134,224.118,224.128,27100000.0
2006-11-08 01:54:00,224.132,224.132,224.104,224.124,99700000.0
2006-11-08 01:55:00,224.071,224.128,224.071,224.124,73300001.0
2006-11-08 01:56:00,224.127,224.129,224.121,224.123,39000000.0
2006-11-08 01:57:00,224.112,224.113,224.077,224.112,26700000.0
2006-11-08 01:58:00,224.098,224.098,224.022,224.044,38600000.0
2006-11-08 01:59:00,224.023,224.05,224.023,224.033,68500001.0
2006-11-08 02:00:00,224.042,224.053,224.008,224.035,69100000.0
2006-11-08 02:01:00,224.014,224.07,224.014,224.055,28800000.0
2006-11-08 02:02:00,224.06,224.134,224.034,224.134,47600001.0
2006-11-08 02:03:00,224.15,224.169,224.136,224.169,48499999.0
2006-11-08 02:04:00,224.16,224.16,224.095,224.101,47100000.0
2006-11-08 02:05:00,224.095,224.107,224.072,224.095,51500001.0
2006-11-08 02:06:00,224.097,224.126,224.085,224.108,39600000.0
2006-11-08 02:07:00,224.125,224.162,224.125,224.154,43300000.0
2006-11-08 02:08:00,224.171,224.179,224.141,224.16,52900000.0
2006-11-08 02:09:00,224.16,224.171,224.125,224.13,60400000.0
2006-11-08 02:10:00,224.139,224.156,224.139,224.148,71700000.0
2006-11-08 02:11:00,224.134,224.143,224.093,224.093,58000000.0
2006-11-08 02:12:00,224.149,224.17,224.135,224.158,51500000.0
2006-11-08 02:13:00,224.144,224.195,224.125,224.195,60100001.0
2006-11-08 02:14:00,224.202,224.202,224.124,224.165,99000001.0
2006-11-08 02:15:00,224.148,224.159,224.128,224.128,27100000.0
2006-11-08 02:16:00,224.146,224.164,224.137,224.152,69600000.0
2006-11-08 02:17:00,224.157,224.157,224.1,224.13,53300001.0
2006-11-08 02:18:00,224.135,224.155,224.119,224.142,65500000.0
2006-11-08 02:19:00,224.16,224.172,224.142,224.142,29800000.0
2006-11-08 02:20:00,224.158,224.186,224.158,224.183,37300000.0
2006-11-08 02:21:00,224.178,224.178,224.145,224.169,53700000.0
2006-11-08 02:22:00,224.124,224.202,224.124,224.185,66300001.0
2006-11-08 02:23:00,224.193,224.216,224.182,224.207,40500001.0
2006-11-08 02:24:00,224.21,224.211,224.192,224.192,38500000.0
2006-11-08 02:25:00,224.179,224.179,224.123,224.147,75700000.0
2006-11-08 02:26:00,224.165,224.17,224.146,224.161,54200000.0
2006-11-08 02:27:00,224.167,224.171,224.089,224.11,41800000.0
2006-11-08 02:28:00,224.128,224.144,224.126,224.126,50500000.0
2006-11-08 02:29:00,224.156,224.16,224.121,224.125,52200000.0
2006-11-08 02:30:00,224.135,224.157,224.133,224.138,69100000.0
2006-11-08 02:31:00,224.158,224.158,224.138,224.138,70800001.0
2006-11-08 02:32:00,224.138,224.147,224.129,224.137,63700000.0
2006-11-08 02:33:00,224.157,224.191,224.155,224.167,52900001.0
2006-11-08 02:34:00,224.184,224.204,224.177,224.204,17100000.0
2006-11-08 02:35:00,224.201,224.201,224.173,224.201,31300000.0
2006-11-08 02:36:00,224.194,224.194,224.16,224.183,67499999.0
2006-11-08 02:37:00,224.185,224.198,224.173,224.198,40900000.0
2006-11-08 02:38:00,224.19,224.199,224.17,224.17,65600000.0
2006-11-08 02:39:00,224.173,224.205,224.165,224.176,81300000.0
2006-11-08 02:40:00,224.182,224.182,224.153,224.171,46200000.0
2006-11-08 02:41:00,224.187,224.187,224.159,224.175,109999997.0
2006-11-08 02:42:00,224.183,224.219,224.17,224.214,69100001.0
2006-11-08 02:43:00,224.231,224.231,224.203,224.216,50100000.0
2006-11-08 02:44:00,224.207,224.23,224.204,224.23,64500000.0
2006-11-08 02:45:00,224.204,224.204,224.162,224.189,31100000.0
2006-11-08 02:46:00,224.181,224.233,224.175,224.233,26300000.0
2006-11-08 02:47:00,224.231,224.256,224.22,224.256,32300000.0
2006-11-08 02:48:00,224.24,224.249,224.221,224.231,64599999.0
2006-11-08 02:49:00,224.234,224.263,224.225,224.228,61199999.0
2006-11-08 02:50:00,224.221,224.222,224.182,224.222,59500002.0
2006-11-08 02:51:00,224.25,224.25,224.226,224.242,43100000.0
2006-11-08 02:52:00,224.224,224.27,224.224,224.262,31400000.0
2006-11-08 02:53:00,224.261,224.261,224.221,224.258,68200000.0
2006-11-08 02:54:00,224.255,224.282,224.235,224.282,29900000.0
2006-11-08 02:55:00,224.234,224.235,224.21,224.213,29100000.0
2006-11-08 02:56:00,224.18,224.23,224.178,224.23,67800000.0
2006-11-08 02:57:00,224.238,224.238,224.203,224.215,72399999.0
2006-11-08 02:58:00,224.203,224.212,224.163,224.212,23900000.0
2006-11-08 02:59:00,224.191,224.197,224.169,224.196,36700000.0
2006-11-08 03:00:00,224.177,224.178,224.15,224.176,86699999.0
2006-11-08 03:01:00,224.205,224.212,224.145,224.179,48800000.0
2006-11-08 03:02:00,224.201,224.201,224.175,224.18,33300000.0
2006-11-08 03:03:00,224.179,224.191,224.174,224.191,29100000.0
2006-11-08 03:04:00,224.199,224.202,224.184,224.201,83700000.0
2006-11-08 03:05:00,224.203,224.21,224.17,224.17,32600000.0
2006-11-08 03:06:00,224.174,224.198,224.174,224.195,47499999.0
2006-11-08 03:07:00,224.158,224.185,224.155,224.178,60900000.0
2006-11-08 03:08:00,224.199,224.2,224.17,224.183,21500000.0
2006-11-08 03:09:00,224.18,224.196,224.17,224.18,37900000.0
2006-11-08 03:10:00,224.18,224.211,224.177,224.202,70700001.0
2006-11-08 03:11:00,224.225,224.225,224.171,224.181,54600001.0
2006-11-08 03:12:00,224.194,224.207,224.189,224.207,16700000.0
2006-11-08 03:13:00,224.215,224.221,224.184,224.215,67200000.0
2006-11-08 03:14:00,224.214,224.232,224.197,224.197,38100001.0
2006-11-08 03:15:00,224.221,224.238,224.195,224.212,24800000.0
2006-11-08 03:16:00,224.224,224.234,224.21,224.234,39000000.0
2006-11-08 03:17:00,224.245,224.262,224.221,224.25,59399999.0
2006-11-08 03:18:00,224.213,224.228,224.213,224.213,62800000.0
2006-11-08 03:19:00,224.21,224.222,224.205,224.209,62800000.0
2006-11-08 03:20:00,224.209,224.22,224.154,224.154,18100000.0
2006-11-08 03:21:00,224.17,224.204,224.17,224.182,48800000.0
2006-11-08 03:22:00,224.179,224.201,224.179,224.179,64200000.0
2006-11-08 03:23:00,224.189,224.192,224.173,224.173,48200000.0
2006-11-08 03:24:00,224.16,224.214,224.16,224.214,59000000.0
2006-11-08 03:25:00,224.207,224.209,224.196,224.206,44700000.0
2006-11-08 03:26:00,224.189,224.204,224.18,224.185,45000001.0
2006-11-08 03:27:00,224.186,224.202,224.178,224.178,20800000.0
2006-11-08 03:28:00,224.173,224.185,224.161,224.185,30300000.0
2006-11-08 03:29:00,224.189,224.192,224.156,224.169,91900001.0
2006-11-08 03:30:00,224.165,224.175,224.154,224.154,45299999.0
2006-11-08 03:31:00,224.16,224.194,224.144,224.194,37800000.0
2006-11-08 03:32:00,224.199,224.199,224.16,224.163,37300000.0
2006-11-08 03:33:00,224.186,224.194,224.173,224.185,47300000.0
2006-11-08 03:34:00,224.193,224.202,224.173,224.187,68200000.0
2006-11-08 03:35:00,224.195,224.22,224.195,224.213,48500000.0
2006-11-08 03:36:00,224.229,224.247,224.205,224.208,45400000.0
2006-11-08 03:37:00,224.236,224.244,224.222,224.24,65899999.0
2006-11-08 03:38:00,224.252,224.259,224.2,224.214,39500000.0
2006-11-08 03:39:00,224.242,224.254,224.223,224.236,28600000.0
2006-11-08 03:40:00,224.226,224.226,224.195,224.208,22100000.0
2006-11-08 03:41:00,224.217,224.217,224.172,224.189,91200000.0
2006-11-08 03:42:00,224.198,224.198,224.135,224.146,83600000.0
2006-11-08 03:43:00,224.177,224.208,224.177,224.194,38400000.0
2006-11-08 03:44:00,224.187,224.187,224.158,224.168,57900000.0
2006-11-08 03:45:00,224.193,224.206,224.17,224.188,65000000.0
2006-11-08 03:46:00,224.169,224.183,224.148,224.16,51200000.0
2006-11-08 03:47:00,224.198,224.199,224.165,224.184,66900000.0
2006-11-08 03:48:00,224.155,224.184,224.148,224.171,40200000.0
2006-11-08 03:49:00,224.165,224.198,224.16,224.198,62199999.0
2006-11-08 03:50:00,224.18,224.184,224.137,224.145,56400000.0
2006-11-08 03:51:00,224.176,224.176,224.143,224.143,52700000.0
2006-11-08 03:52:00,224.143,224.155,224.143,224.152,54100000.0
2006-11-08 03:53:00,224.143,224.167,224.134,224.161,98700000.0
2006-11-08 03:54:00,224.158,224.172,224.158,224.172,13400000.0
2006-11-08 03:55:00,224.172,224.172,224.143,224.156,49400000.0
2006-11-08 03:56:00,224.141,224.169,224.092,224.092,69899999.0
2006-11-08 03:57:00,224.132,224.16,224.119,224.119,36800001.0
2006-11-08 03:58:00,224.142,224.152,224.128,224.15,96700001.0
2006-11-08 03:59:00,224.153,224.162,224.128,224.141,37200000.0
2006-11-08 04:00:00,224.133,224.151,224.114,224.151,60299999.0
2006-11-08 04:01:00,224.117,224.16,224.117,224.149,83600002.0
2006-11-08 04:02:00,224.121,224.165,224.113,224.142,57700000.0
2006-11-08 04:03:00,224.159,224.17,224.149,224.17,40200000.0
2006-11-08 04:04:00,224.144,224.144,224.127,224.128,52700000.0
2006-11-08 04:05:00,224.132,224.158,224.128,224.128,39400000.0
2006-11-08 04:06:00,224.133,224.14,224.118,224.14,43700000.0
2006-11-08 04:07:00,224.156,224.178,224.146,224.146,22300000.0
2006-11-08 04:08:00,224.192,224.192,224.152,224.165,70000001.0
2006-11-08 04:09:00,224.138,224.148,224.132,224.132,86299999.0
2006-11-08 04:10:00,224.156,224.193,224.156,224.181,38800000.0
2006-11-08 04:11:00,224.176,224.207,224.156,224.156,38700000.0
2006-11-08 04:12:00,224.156,224.187,224.148,224.148,64100001.0
2006-11-08 04:13:00,224.151,224.151,224.127,224.143,44600000.0
2006-11-08 04:14:00,224.161,224.171,224.139,224.16,46100000.0
2006-11-08 04:15:00,224.15,224.155,224.102,224.132,52100000.0
2006-11-08 04:16:00,224.108,224.15,224.103,224.137,44400000.0
2006-11-08 04:17:00,224.134,224.134,224.115,224.13,47500000.0
2006-11-08 04:18:00,224.103,224.132,224.094,224.126,53000000.0
2006-11-08 04:19:00,224.108,224.111,224.087,224.111,29400000.0
2006-11-08 04:20:00,224.11,224.118,224.093,224.109,37900000.0
2006-11-08 04:21:00,224.099,224.177,224.093,224.177,73400000.0
2006-11-08 04:22:00,224.147,224.174,224.147,224.16,57300000.0
2006-11-08 04:23:00,224.172,224.189,224.165,224.165,51500000.0
2006-11-08 04:24:00,224.163,224.202,224.161,224.202,82600001.0
2006-11-08 04:25:00,224.2,224.214,224.183,224.183,38200000.0
2006-11-08 04:26:00,224.185,224.195,224.165,224.178,34400000.0
2006-11-08 04:27:00,224.161,224.192,224.148,224.185,80900001.0
2006-11-08 04:28:00,224.189,224.189,224.158,224.164,79400000.0
2006-11-08 04:29:00,224.148,224.15,224.131,224.131,62400000.0
2006-11-08 04:30:00,224.134,224.17,224.128,224.161,54100001.0
2006-11-08 04:31:00,224.183,224.185,224.141,224.146,79499999.0
2006-11-08 04:32:00,224.189,224.22,224.189,224.214,41700000.0
2006-11-08 04:33:00,224.186,224.232,224.181,224.225,53700000.0
2006-11-08 04:34:00,224.227,224.237,224.225,224.23,41800000.0
2006-11-08 04:35:00,224.223,224.227,224.194,224.227,41500000.0
2006-11-08 04:36:00,224.213,224.229,224.21,224.229,21500000.0
2006-11-08 04:37:00,224.219,224.242,224.208,224.23,57100001.0
2006-11-08 04:38:00,224.223,224.223,224.155,224.17,33300000.0
2006-11-08 04:39:00,224.177,224.195,224.169,224.195,31300000.0
2006-11-08 04:40:00,224.191,224.191,224.162,224.188,76600000.0
2006-11-08 04:41:00,224.156,224.156,224.128,224.15,45500000.0
2006-11-08 04:42:00,224.144,224.161,224.12,224.121,64400000.0
2006-11-08 04:43:00,224.145,224.167,224.139,224.167,30900000.0
2006-11-08 04:44:00,224.174,224.177,224.143,224.143,69200000.0
2006-11-08 04:45:00,224.175,224.182,224.133,224.14,15900000.0
2006-11-08 04:46:00,224.166,224.167,224.15,224.15,46700000.0
2006-11-08 04:47:00,224.15,224.162,224.143,224.162,33400000.0
2006-11-08 04:48:00,224.153,224.178,224.117,224.178,46100000.0
2006-11-08 04:49:00,224.15,224.154,224.125,224.126,46100000.0
2006-11-08 04:50:00,224.156,224.16,224.128,224.129,73900000.0
2006-11-08 04:51:00,224.148,224.16,224.122,224.153,15200000.0
2006-11-08 04:52:00,224.149,224.164,224.118,224.145,77100000.0
2006-11-08 04:53:00,224.171,224.171,224.134,224.143,45500000.0
2006-11-08 04:54:00,224.164,224.164,224.12,224.157,60700000.0
2006-11-08 04:55:00,224.144,224.144,224.126,224.131,41800000.0
2006-11-08 04:56:00,224.152,224.162,224.127,224.153,24100000.0
2006-11-08 04:57:00,224.173,224.18,224.132,224.161,43400000.0
2006-11-08 04:58:00,224.14,224.14,224.095,224.132,28600000.0
2006-11-08 04:59:00,224.123,224.159,224.112,224.134,46800000.0
2006-11-08 05:00:00,224.152,224.161,224.117,224.139,63899999.0
2006-11-08 05:01:00,224.144,224.155,224.139,224.155,58700000.0
2006-11-08 05:02:00,224.163,224.163,224.115,224.128,59700000.0
2006-11-08 05:03:00,224.115,224.131,224.073,224.12,55200001.0
2006-11-08 05:04:00,224.136,224.137,224.107,224.117,30400000.0
2006-11-08 05:05:00,224.136,224.143,224.11,224.13,37300000.0
2006-11-08 05:06:00,224.133,224.169,224.133,224.157,89999998.0
2006-11-08 05:07:00,224.18,224.189,224.139,224.153,46400001.0
2006-11-08 05:08:00,224.148,224.148,224.111,224.111,44400000.0
2006-11-08 05:09:00,224.152,224.173,224.144,224.162,76499999.0
2006-11-08 05:10:00,224.152,224.152,224.113,224.113,68700000.0
2006-11-08 05:11:00,224.095,224.122,224.095,224.122,72000001.0
2006-11-08 05:12:00,224.089,224.122,224.076,224.122,80500000.0
2006-11-08 05:13:00,224.118,224.118,224.083,224.084,105599999.0
2006-11-08 05:14:00,224.09,224.112,224.072,224.112,94700002.0
2006-11-08 05:15:00,224.124,224.124,224.089,224.105,49600000.0
2006-11-08 05:16:00,224.104,224.121,224.095,224.118,54100000.0
2006-11-08 05:17:00,224.118,224.139,224.118,224.129,46300000.0
2006-11-08 05:18:00,224.132,224.135,224.118,224.131,47500000.0
2006-11-08 05:19:00,224.144,224.144,224.115,224.133,40300000.0
2006-11-08 05:20:00,224.147,224.15,224.102,224.122,86300000.0
2006-11-08 05:21:00,224.133,224.151,224.109,224.109,44600000.0
2006-11-08 05:22:00,224.164,224.164,224.115,224.115,60300000.0
2006-11-08 05:23:00,224.121,224.133,224.086,224.133,58600000.0
2006-11-08 05:24:00,224.14,224.14,224.106,224.123,37800000.0
2006-11-08 05:25:00,224.105,224.134,224.099,224.134,42600000.0
2006-11-08 05:26:00,224.121,224.147,224.106,224.106,70100000.0
2006-11-08 05:27:00,224.145,224.15,224.12,224.15,41800000.0
2006-11-08 05:28:00,224.177,224.177,224.149,224.163,55100000.0
2006-11-08 05:29:00,224.153,224.178,224.152,224.152,67699998.0
2006-11-08 05:30:00,224.147,224.147,224.095,224.103,43300000.0
2006-11-08 05:31:00,224.11,224.148,224.099,224.107,50500000.0
2006-11-08 05:32:00,224.107,224.133,224.086,224.086,78799999.0
2006-11-08 05:33:00,224.138,224.141,224.116,224.139,46500000.0
2006-11-08 05:34:00,224.106,224.136,224.106,224.121,21300000.0
2006-11-08 05:35:00,224.135,224.151,224.122,224.148,68300001.0
2006-11-08 05:36:00,224.122,224.177,224.114,224.162,44100000.0
2006-11-08 05:37:00,224.169,224.173,224.137,224.146,64599999.0
2006-11-08 05:38:00,224.139,224.171,224.123,224.171,37600000.0
2006-11-08 05:39:00,224.161,224.166,224.108,224.108,67000001.0
2006-11-08 05:40:00,224.122,224.139,224.11,224.112,62900000.0
2006-11-08 05:41:00,224.138,224.171,224.119,224.141,35500000.0
2006-11-08 05:42:00,224.124,224.156,224.114,224.149,99200000.0
2006-11-08 05:43:00,224.152,224.174,224.137,224.144,41000000.0
2006-11-08 05:44:00,224.146,224.147,224.111,224.133,54800001.0
2006-11-08 05:45:00,224.149,224.153,224.123,224.143,35900000.0
2006-11-08 05:46:00,224.13,224.147,224.113,224.12,57700000.0
2006-11-08 05:47:00,224.143,224.164,224.127,224.162,45500000.0
2006-11-08 05:48:00,224.159,224.159,224.12,224.155,55300001.0
2006-11-08 05:49:00,224.154,224.175,224.145,224.175,34100000.0
2006-11-08 05:50:00,224.155,224.155,224.103,224.139,72100000.0
2006-11-08 05:51:00,224.116,224.135,224.094,224.099,36000000.0
2006-11-08 05:52:00,224.148,224.148,224.123,224.142,32400000.0
2006-11-08 05:53:00,224.137,224.15,224.116,224.143,49200000.0
2006-11-08 05:54:00,224.15,224.159,224.141,224.141,45400000.0
2006-11-08 05:55:00,224.133,224.158,224.133,224.151,30100000.0
2006-11-08 05:56:00,224.15,224.158,224.136,224.152,46200000.0
2006-11-08 05:57:00,224.155,224.155,224.119,224.145,31700001.0
2006-11-08 05:58:00,224.152,224.153,224.127,224.153,54800000.0
2006-11-08 05:59:00,224.153,224.159,224.111,224.159,87500001.0
2006-11-08 06:00:00,224.153,224.16,224.141,224.158,24800000.0
2006-11-08 06:01:00,224.168,224.168,224.124,224.149,82400001.0
2006-11-08 06:02:00,224.145,224.166,224.114,224.118,46900000.0
2006-11-08 06:03:00,224.141,224.165,224.141,224.165,17500000.0
2006-11-08 06:04:00,224.162,224.183,224.141,224.165,79100001.0
2006-11-08 06:05:00,224.131,224.165,224.126,224.135,70600001.0
2006-11-08 06:06:00,224.156,224.179,224.124,224.147,93400000.0
2006-11-08 06:07:00,224.144,224.144,224.11,224.117,31100000.0
2006-11-08 06:08:00,224.086,224.135,224.086,224.135,39899999.0
2006-11-08 06:09:00,224.12,224.144,224.119,224.123,63500000.0
2006-11-08 06:10:00,224.132,224.145,224.132,224.145,16000000.0
2006-11-08 06:11:00,224.141,224.153,224.119,224.145,34600000.0
2006-11-08 06:12:00,224.16,224.165,224.15,224.15,38300000.0
2006-11-08 06:13:00,224.125,224.148,224.113,224.148,45400000.0
2006-11-08 06:14:00,224.148,224.148,224.128,224.143,49400000.0
2006-11-08 06:15:00,224.124,224.138,224.103,224.138,27200000.0
2006-11-08 06:16:00,224.138,224.138,224.125,224.132,18400000.0
2006-11-08 06:17:00,224.113,224.187,224.091,224.187,31000000.0
2006-11-08 06:18:00,224.144,224.144,224.115,224.122,53800000.0
2006-11-08 06:19:00,224.133,224.167,224.133,224.154,33800000.0
2006-11-08 06:20:00,224.127,224.145,224.098,224.145,77400001.0
2006-11-08 06:21:00,224.133,224.15,224.119,224.141,34200000.0
2006-11-08 06:22:00,224.124,224.182,224.116,224.182,29000000.0
2006-11-08 06:23:00,224.203,224.203,224.133,224.158,43900000.0
2006-11-08 06:24:00,224.138,224.167,224.129,224.167,56600000.0
2006-11-08 06:25:00,224.151,224.171,224.144,224.161,24700000.0
2006-11-08 06:26:00,224.15,224.17,224.129,224.17,48300000.0
2006-11-08 06:27:00,224.15,224.168,224.13,224.152,43900000.0
2006-11-08 06:28:00,224.14,224.162,224.131,224.131,34700000.0
2006-11-08 06:29:00,224.146,224.148,224.124,224.128,71700000.0
2006-11-08 06:30:00,224.134,224.138,224.104,224.121,52500000.0
2006-11-08 06:31:00,224.118,224.137,224.113,224.125,69400000.0
2006-11-08 06:32:00,224.108,224.133,224.093,224.093,57800000.0
2006-11-08 06:33:00,224.109,224.109,224.084,224.088,55400000.0
2006-11-08 06:34:00,224.12,224.136,224.12,224.134,45500000.0
2006-11-08 06:35:00,224.123,224.137,224.118,224.13,73700000.0
2006-11-08 06:36:00,224.133,224.147,224.12,224.146,25600000.0
2006-11-08 06:37:00,224.125,224.159,224.125,224.128,35900000.0
2006-11-08 06:38:00,224.143,224.162,224.104,224.104,76199999.0
2006-11-08 06:39:00,224.148,224.176,224.148,224.176,37500000.0
2006-11-08 06:40:00,224.092,224.146,224.062,224.146,84200001.0
2006-11-08 06:41:00,224.146,224.17,224.142,224.17,47000000.0
2006-11-08 06:42:00,224.172,224.185,224.144,224.166,53900000.0
2006-11-08 06:43:00,224.163,224.184,224.148,224.156,51299999.0
2006-11-08 06:44:00,224.2,224.209,224.177,224.188,33600000.0
2006-11-08 06:45:00,224.185,224.185,224.146,224.158,51800000.0
2006-11-08 06:46:00,224.157,224.181,224.146,224.171,50400000.0
2006-11-08 06:47:00,224.157,224.178,224.156,224.165,60400002.0
2006-11-08 06:48:00,224.194,224.194,224.162,224.179,57000000.0
2006-11-08 06:49:00,224.172,224.179,224.165,224.171,41800000.0
2006-11-08 06:50:00,224.179,224.182,224.149,224.174,39500000.0
2006-11-08 06:51:00,224.154,224.183,224.145,224.145,70199999.0
2006-11-08 06:52:00,224.154,224.176,224.15,224.173,49400000.0
2006-11-08 06:53:00,224.152,224.19,224.149,224.189,72200001.0
2006-11-08 06:54:00,224.173,224.199,224.171,224.193,75699999.0
2006-11-08 06:55:00,224.192,224.21,224.145,224.152,51399999.0
2006-11-08 06:56:00,224.174,224.177,224.138,224.177,70799999.0
2006-11-08 06:57:00,224.186,224.202,224.141,224.195,61299999.0
2006-11-08 06:58:00,224.128,224.19,224.106,224.19,17200000.0
2006-11-08 06:59:00,224.197,224.221,224.18,224.219,50900000.0
2006-11-08 07:00:00,224.206,224.206,224.168,224.169,73000002.0
2006-11-08 07:01:00,224.188,224.233,224.188,224.208,39400000.0
2006-11-08 07:02:00,224.177,224.177,224.127,224.127,49600000.0
2006-11-08 07:03:00,224.094,224.126,224.094,224.115,28400000.0
2006-11-08 07:04:00,224.112,224.158,224.112,224.127,30000000.0
2006-11-08 07:05:00,224.118,224.121,224.078,224.078,83599999.0
2006-11-08 07:06:00,224.059,224.069,224.046,224.046,43000000.0
2006-11-08 07:07:00,224.035,224.039,224.01,224.031,37100000.0
2006-11-08 07:08:00,224.071,224.071,224.02,224.033,34200000.0
2006-11-08 07:09:00,224.046,224.046,224.01,224.013,37600000.0
2006-11-08 07:10:00,224.029,224.071,224.029,224.05,25200000.0
2006-11-08 07:11:00,224.043,224.062,224.035,224.053,35800000.0
2006-11-08 07:12:00,224.054,224.054,224.004,224.019,66900001.0
2006-11-08 07:13:00,224.053,224.085,224.053,224.085,67700000.0
2006-11-08 07:14:00,224.073,224.104,224.062,224.104,58700000.0
2006-11-08 07:15:00,224.116,224.116,224.079,224.079,87400000.0
2006-11-08 07:16:00,224.095,224.107,224.095,224.1,19900000.0
2006-11-08 07:17:00,224.078,224.128,224.072,224.128,55100001.0
2006-11-08 07:18:00,224.134,224.156,224.126,224.133,64300000.0
2006-11-08 07:19:00,224.14,224.14,224.114,224.12,32500000.0
2006-11-08 07:20:00,224.097,224.128,224.097,224.113,22000000.0
2006-11-08 07:21:00,224.095,224.112,224.095,224.11,65600000.0
2006-11-08 07:22:00,224.111,224.111,224.086,224.093,52300000.0
2006-11-08 07:23:00,224.092,224.092,224.071,224.085,32200000.0
2006-11-08 07:24:00,224.072,224.072,224.064,224.069,65600000.0
2006-11-08 07:25:00,224.032,224.087,224.032,224.087,61199999.0
2006-11-08 07:26:00,224.1,224.11,224.091,224.096,80100000.0
2006-11-08 07:27:00,224.076,224.077,224.054,224.077,58900000.0
2006-11-08 07:28:00,224.072,224.09,224.054,224.083,73900000.0
2006-11-08 07:29:00,224.092,224.092,224.03,224.059,100200000.0
2006-11-08 07:30:00,224.074,224.082,224.062,224.062,63699999.0
2006-11-08 07:31:00,224.074,224.086,224.07,224.078,53500000.0
2006-11-08 07:32:00,224.064,224.091,224.052,224.091,25500000.0
2006-11-08 07:33:00,224.048,224.078,224.023,224.078,16300000.0
2006-11-08 07:34:00,224.084,224.088,224.057,224.081,64399999.0
2006-11-08 07:35:00,224.094,224.132,224.084,224.132,42900000.0
2006-11-08 07:36:00,224.136,224.156,224.116,224.143,48600000.0
2006-11-08 07:37:00,224.13,224.145,224.104,224.104,65000000.0
2006-11-08 07:38:00,224.101,224.135,224.101,224.135,44400000.0
2006-11-08 07:39:00,224.138,224.152,224.127,224.141,74500000.0
2006-11-08 07:40:00,224.147,224.147,224.105,224.105,30900000.0
2006-11-08 07:41:00,224.096,224.105,224.075,224.075,68200000.0
2006-11-08 07:42:00,224.09,224.103,224.081,224.096,37600000.0
2006-11-08 07:43:00,224.075,224.104,224.069,224.082,38900000.0
2006-11-08 07:44:00,224.073,224.076,224.016,224.016,52800000.0
2006-11-08 07:45:00,224.091,224.103,224.055,224.075,37600000.0
2006-11-08 07:46:00,224.087,224.109,224.085,224.106,41000000.0
2006-11-08 07:47:00,224.106,224.125,224.101,224.109,37800000.0
2006-11-08 07:48:00,224.11,224.153,224.11,224.141,39500000.0
2006-11-08 07:49:00,224.12,224.126,224.111,224.126,24100000.0
2006-11-08 07:50:00,224.128,224.14,224.12,224.123,35100000.0
2006-11-08 07:51:00,224.122,224.138,224.093,224.138,61400000.0
2006-11-08 07:52:00,224.117,224.134,224.114,224.121,48100000.0
2006-11-08 07:53:00,224.096,224.135,224.078,224.079,61600000.0
2006-11-08 07:54:00,224.101,224.119,224.076,224.099,71300001.0
2006-11-08 07:55:00,224.058,224.106,224.057,224.057,33800000.0
2006-11-08 07:56:00,224.092,224.102,224.086,224.09,22400000.0
2006-11-08 07:57:00,224.096,224.101,224.081,224.09,51400000.0
2006-11-08 07:58:00,224.1,224.104,224.06,224.1,46700000.0
2006-11-08 07:59:00,224.11,224.114,224.105,224.108,14200000.0
2006-11-08 08:00:00,224.108,224.122,224.097,224.11,28800000.0
2006-11-08 08:01:00,224.118,224.118,224.085,224.093,43200000.0
2006-11-08 08:02:00,224.088,224.107,224.075,224.102,39200000.0
2006-11-08 08:03:00,224.096,224.096,224.083,224.095,24800000.0
2006-11-08 08:04:00,224.085,224.102,224.082,224.085,36200000.0
2006-11-08 08:05:00,224.08,224.089,224.049,224.049,69099999.0
2006-11-08 08:06:00,224.048,224.089,224.038,224.089,61600002.0
2006-11-08 08:07:00,224.08,224.085,224.052,224.079,57599999.0
2006-11-08 08:08:00,224.102,224.102,224.064,224.064,57900000.0
2006-11-08 08:09:00,224.086,224.086,224.053,224.053,65200001.0
2006-11-08 08:10:00,224.076,224.084,224.064,224.076,25800000.0
2006-11-08 08:11:00,224.094,224.094,224.062,224.082,23800000.0
2006-11-08 08:12:00,224.097,224.097,224.042,224.07,90400001.0
2006-11-08 08:13:00,224.105,224.115,224.07,224.081,29800000.0
2006-11-08 08:14:00,224.053,224.082,224.04,224.082,29300000.0
2006-11-08 08:15:00,224.114,224.117,224.081,224.081,68300000.0
2006-11-08 08:16:00,224.076,224.111,224.044,224.111,26900000.0
2006-11-08 08:17:00,224.12,224.128,224.104,224.104,61200000.0
2006-11-08 08:18:00,224.098,224.129,224.094,224.115,69200001.0
2006-11-08 08:19:00,224.122,224.124,224.086,224.09,82599998.0
2006-11-08 08:20:00,224.079,224.096,224.067,224.096,54700000.0
2006-11-08 08:21:00,224.109,224.127,224.103,224.105,43100000.0
2006-11-08 08:22:00,224.108,224.108,224.083,224.083,50100000.0
2006-11-08 08:23:00,224.105,224.116,224.096,224.103,47900000.0
2006-11-08 08:24:00,224.099,224.121,224.077,224.121,36300000.0
2006-11-08 08:25:00,224.104,224.126,224.082,224.112,40300000.0
2006-11-08 08:26:00,224.109,224.124,224.105,224.123,22400000.0
2006-11-08 08:27:00,224.132,224.152,224.132,224.139,82900000.0
2006-11-08 08:28:00,224.143,224.144,224.118,224.121,88600001.0
2006-11-08 08:29:00,224.111,224.129,224.101,224.129,32400000.0
2006-11-08 08:30:00,224.139,224.201,224.139,224.201,29600000.0
2006-11-08 08:31:00,224.2,224.203,224.165,224.203,31200000.0
2006-11-08 08:32:00,224.221,224.244,224.22,224.244,40000000.0
2006-11-08 08:33:00,224.244,224.248,224.207,224.207,63200000.0
2006-11-08 08:34:00,224.199,224.215,224.179,224.215,51700000.0
2006-11-08 08:35:00,224.159,224.187,224.152,224.182,26900000.0
2006-11-08 08:36:00,224.145,224.202,224.145,224.202,59800000.0
2006-11-08 08:37:00,224.179,224.197,224.167,224.197,60700000.0
2006-11-08 08:38:00,224.195,224.221,224.19,224.199,76100000.0
2006-11-08 08:39:00,224.192,224.201,224.186,224.188,20700000.0
2006-11-08 08:40:00,224.195,224.222,224.191,224.211,54299999.0
2006-11-08 08:41:00,224.19,224.19,224.175,224.179,49599999.0
2006-11-08 08:42:00,224.176,224.191,224.151,224.155,50400000.0
2006-11-08 08:43:00,224.136,224.159,224.135,224.148,36000000.0
2006-11-08 08:44:00,224.156,224.156,224.128,224.155,68700000.0
2006-11-08 08:45:00,224.135,224.179,224.12,224.141,27800000.0
2006-11-08 08:46:00,224.167,224.184,224.151,224.175,32800000.0
2006-11-08 08:47:00,224.175,224.186,224.157,224.157,14800000.0
2006-11-08 08:48:00,224.17,224.186,224.131,224.186,52799999.0
2006-11-08 08:49:00,224.185,224.198,224.154,224.161,61400000.0
2006-11-08 08:50:00,224.164,224.175,224.141,224.149,22000000.0
2006-11-08 08:51:00,224.144,224.161,224.138,224.159,56300000.0
2006-11-08 08:52:00,224.156,224.174,224.141,224.173,70000000.0
2006-11-08 08:53:00,224.146,224.176,224.144,224.144,87999999.0
2006-11-08 08:54:00,224.151,224.187,224.151,224.181,32600000.0
2006-11-08 08:55:00,224.173,224.19,224.161,224.185,64600000.0
2006-11-08 08:56:00,224.181,224.198,224.181,224.198,25500000.0
2006-11-08 08:57:00,224.2,224.209,224.18,224.199,43100000.0
2006-11-08 08:58:00,224.197,224.204,224.177,224.178,63500000.0
2006-11-08 08:59:00,224.189,224.203,224.177,224.203,37300000.0
2006-11-08 09:00:00,224.198,224.23,224.197,224.23,87600000.0
2006-11-08 09:01:00,224.214,224.217,224.203,224.217,45400000.0
2006-11-08 09:02:00,224.229,224.236,224.18,224.184,59600001.0
2006-11-08 09:03:00,224.185,224.188,224.175,224.188,8700000.0
2006-11-08 09:04:00,224.178,224.189,224.17,224.187,42600000.0
2006-11-08 09:05:00,224.19,224.207,224.19,224.202,40600000.0
2006-11-08 09:06:00,224.192,224.213,224.192,224.208,76799999.0
2006-11-08 09:07:00,224.204,224.248,224.204,224.246,33000000.0
2006-11-08 09:08:00,224.236,224.242,224.226,224.226,13900000.0
2006-11-08 09:09:00,224.24,224.242,224.228,224.23,36900000.0
2006-11-08 09:10:00,224.243,224.275,224.232,224.268,36400000.0
2006-11-08 09:11:00,224.254,224.254,224.238,224.249,19100000.0
2006-11-08 09:12:00,224.268,224.286,224.256,224.283,32700000.0
2006-11-08 09:13:00,224.284,224.303,224.277,224.303,14800000.0
2006-11-08 09:14:00,224.299,224.299,224.26,224.272,28300000.0
2006-11-08 09:15:00,224.269,224.285,224.255,224.273,39200000.0
2006-11-08 09:16:00,224.28,224.308,224.278,224.308,33400000.0
2006-11-08 09:17:00,224.297,224.325,224.237,224.237,55600000.0
2006-11-08 09:18:00,224.224,224.292,224.224,224.283,41700000.0
2006-11-08 09:19:00,224.282,224.282,224.239,224.247,39800000.0
2006-11-08 09:20:00,224.267,224.275,224.248,224.248,38600000.0
2006-11-08 09:21:00,224.236,224.247,224.232,224.241,35200000.0
2006-11-08 09:22:00,224.218,224.218,224.148,224.159,59400000.0
2006-11-08 09:23:00,224.145,224.145,224.117,224.133,48099999.0
2006-11-08 09:24:00,224.131,224.166,224.119,224.166,41300001.0
2006-11-08 09:25:00,224.161,224.163,224.144,224.157,44700000.0
2006-11-08 09:26:00,224.177,224.197,224.177,224.189,46500000.0
2006-11-08 09:27:00,224.186,224.192,224.164,224.189,42100000.0
2006-11-08 09:28:00,224.203,224.259,224.192,224.259,39200000.0
2006-11-08 09:29:00,224.217,224.244,224.209,224.213,41400000.0
2006-11-08 09:30:00,224.196,224.202,224.187,224.195,76800001.0
2006-11-08 09:31:00,224.174,224.199,224.172,224.172,73100001.0
2006-11-08 09:32:00,224.193,224.207,224.181,224.181,43400000.0
2006-11-08 09:33:00,224.195,224.201,224.163,224.164,29500000.0
2006-11-08 09:34:00,224.195,224.206,224.179,224.183,85600000.0
2006-11-08 09:35:00,224.185,224.197,224.165,224.188,64500000.0
2006-11-08 09:36:00,224.193,224.209,224.189,224.203,52200000.0
2006-11-08 09:37:00,224.194,224.248,224.194,224.248,76199999.0
2006-11-08 09:38:00,224.257,224.297,224.257,224.297,24800000.0
2006-11-08 09:39:00,224.296,224.297,224.276,224.287,55900000.0
2006-11-08 09:40:00,224.294,224.302,224.294,224.302,35400000.0
2006-11-08 09:41:00,224.303,224.358,224.303,224.358,44100000.0
2006-11-08 09:42:00,224.376,224.408,224.376,224.376,56400001.0
2006-11-08 09:43:00,224.37,224.376,224.342,224.347,55900000.0
2006-11-08 09:44:00,224.34,224.346,224.326,224.332,55800000.0
2006-11-08 09:45:00,224.309,224.317,224.299,224.299,23500000.0
2006-11-08 09:46:00,224.293,224.293,224.269,224.269,35700000.0
2006-11-08 09:47:00,224.251,224.251,224.203,224.208,65899999.0
2006-11-08 09:48:00,224.265,224.271,224.26,224.262,61500000.0
2006-11-08 09:49:00,224.297,224.383,224.297,224.358,64299998.0
2006-11-08 09:50:00,224.354,224.354,224.325,224.325,55900000.0
2006-11-08 09:51:00,224.316,224.316,224.293,224.297,62300000.0
2006-11-08 09:52:00,224.311,224.335,224.311,224.315,36900000.0
2006-11-08 09:53:00,224.327,224.34,224.249,224.249,39000000.0
2006-11-08 09:54:00,224.239,224.241,224.214,224.227,87300001.0
2006-11-08 09:55:00,224.203,224.274,224.198,224.274,54800000.0
2006-11-08 09:56:00,224.253,224.28,224.227,224.275,63300000.0
2006-11-08 09:57:00,224.251,224.276,224.243,224.247,55700000.0
2006-11-08 09:58:00,224.26,224.261,224.237,224.245,45500000.0
2006-11-08 09:59:00,224.247,224.249,224.227,224.249,33100000.0
2006-11-08 10:00:00,224.246,224.249,224.227,224.238,59600001.0
2006-11-08 10:01:00,224.215,224.239,224.212,224.222,80300000.0
2006-11-08 10:02:00,224.24,224.241,224.222,224.228,70099999.0
2006-11-08 10:03:00,224.218,224.242,224.194,224.219,61100000.0
2006-11-08 10:04:00,224.214,224.217,224.203,224.212,34000000.0
2006-11-08 10:05:00,224.209,224.209,224.178,224.181,23900000.0
2006-11-08 10:06:00,224.197,224.224,224.197,224.224,46500001.0
2006-11-08 10:07:00,224.24,224.245,224.218,224.227,56699999.0
2006-11-08 10:08:00,224.201,224.238,224.189,224.23,34200000.0
2006-11-08 10:09:00,224.242,224.251,224.219,224.241,64900000.0
2006-11-08 10:10:00,224.248,224.248,224.205,224.243,51100001.0
2006-11-08 10:11:00,224.225,224.234,224.215,224.225,40500000.0
2006-11-08 10:12:00,224.212,224.235,224.204,224.235,57200000.0
2006-11-08 10:13:00,224.206,224.206,224.094,224.103,35800000.0
2006-11-08 10:14:00,224.125,224.135,224.116,224.13,83400000.0
2006-11-08 10:15:00,224.157,224.186,224.157,224.166,29200000.0
2006-11-08 10:16:00,224.179,224.183,224.139,224.151,51000000.0
2006-11-08 10:17:00,224.166,224.172,224.153,224.153,76500000.0
2006-11-08 10:18:00,224.133,224.149,224.114,224.149,54900001.0
2006-11-08 10:19:00,224.144,224.152,224.135,224.145,57099999.0
2006-11-08 10:20:00,224.168,224.168,224.146,224.163,50100000.0
2006-11-08 10:21:00,224.154,224.169,224.138,224.138,79600000.0
2006-11-08 10:22:00,224.149,224.183,224.128,224.178,54299999.0
2006-11-08 10:23:00,224.191,224.252,224.175,224.252,33500000.0
2006-11-08 10:24:00,224.242,224.242,224.224,224.235,69700002.0
2006-11-08 10:25:00,224.226,224.242,224.218,224.232,41000000.0
2006-11-08 10:26:00,224.227,224.241,224.223,224.241,36500000.0
2006-11-08 10:27:00,224.235,224.235,224.208,224.216,34800000.0
2006-11-08 10:28:00,224.199,224.222,224.199,224.222,57400000.0
2006-11-08 10:29:00,224.223,224.229,224.202,224.229,38400000.0
2006-11-08 10:30:00,224.231,224.231,224.173,224.22,76400001.0
2006-11-08 10:31:00,224.21,224.21,224.181,224.181,28000000.0
2006-11-08 10:32:00,224.208,224.225,224.18,224.225,68500000.0
2006-11-08 10:33:00,224.237,224.237,224.213,224.215,60100001.0
2006-11-08 10:34:00,224.217,224.232,224.21,224.223,82099999.0
2006-11-08 10:35:00,224.219,224.228,224.208,224.208,53400000.0
2006-11-08 10:36:00,224.214,224.223,224.182,224.223,43100000.0
2006-11-08 10:37:00,224.196,224.227,224.192,224.221,38500000.0
2006-11-08 10:38:00,224.235,224.236,224.193,224.215,71900000.0
2006-11-08 10:39:00,224.209,224.23,224.201,224.222,37100000.0
2006-11-08 10:40:00,224.219,224.23,224.192,224.192,39200000.0
2006-11-08 10:41:00,224.207,224.227,224.198,224.227,58000000.0
2006-11-08 10:42:00,224.225,224.228,224.206,224.219,55800001.0
2006-11-08 10:43:00,224.206,224.237,224.206,224.237,80999999.0
2006-11-08 10:44:00,224.244,224.244,224.21,224.215,63400000.0
2006-11-08 10:45:00,224.217,224.217,224.166,224.193,55100000.0
2006-11-08 10:46:00,224.181,224.201,224.181,224.195,52900001.0
2006-11-08 10:47:00,224.192,224.25,224.192,224.244,40900000.0
2006-11-08 10:48:00,224.263,224.263,224.24,224.24,42900000.0
2006-11-08 10:49:00,224.226,224.242,224.214,224.23,59900000.0
2006-11-08 10:50:00,224.241,224.25,224.204,224.217,68400000.0
2006-11-08 10:51:00,224.225,224.245,224.199,224.199,46900000.0
2006-11-08 10:52:00,224.207,224.218,224.201,224.215,53200000.0
2006-11-08 10:53:00,224.206,224.213,224.187,224.193,89300000.0
2006-11-08 10:54:00,224.18,224.206,224.175,224.206,44300000.0
2006-11-08 10:55:00,224.212,224.216,224.168,224.168,61000000.0
2006-11-08 10:56:00,224.159,224.191,224.159,224.178,85900000.0
2006-11-08 10:57:00,224.169,224.175,224.108,224.108,49900000.0
2006-11-08 10:58:00,224.103,224.121,224.094,224.121,19000000.0
2006-11-08 10:59:00,224.129,224.133,224.098,224.098,80000000.0
2006-11-08 11:00:00,224.094,224.103,224.094,224.101,49800001.0
2006-11-08 11:01:00,224.116,224.152,224.108,224.152,89800001.0
2006-11-08 11:02:00,224.143,224.197,224.143,224.197,14400000.0
2006-11-08 11:03:00,224.202,224.207,224.175,224.177,42000000.0
2006-11-08 11:04:00,224.171,224.171,224.134,224.139,57100000.0
2006-11-08 11:05:00,224.131,224.147,224.099,224.099,57099999.0
2006-11-08 11:06:00,224.092,224.119,224.066,224.119,58799999.0
2006-11-08 11:07:00,224.109,224.113,224.085,224.091,27400000.0
2006-11-08 11:08:00,224.122,224.14,224.122,224.136,41200000.0
2006-11-08 11:09:00,224.134,224.158,224.133,224.158,33400001.0
2006-11-08 11:10:00,224.169,224.169,224.138,224.14,52600000.0
2006-11-08 11:11:00,224.146,224.16,224.134,224.14,37900000.0
2006-11-08 11:12:00,224.151,224.17,224.149,224.17,54899999.0
2006-11-08 11:13:00,224.165,224.166,224.144,224.145,48300000.0
2006-11-08 11:14:00,224.154,224.159,224.128,224.128,45100000.0
2006-11-08 11:15:00,224.148,224.17,224.139,224.147,33800000.0
2006-11-08 11:16:00,224.144,224.168,224.136,224.167,66399999.0
2006-11-08 11:17:00,224.167,224.172,224.128,224.141,67600001.0
2006-11-08 11:18:00,224.159,224.181,224.152,224.164,48400000.0
2006-11-08 11:19:00,224.159,224.169,224.154,224.154,27000000.0
2006-11-08 11:20:00,224.131,224.148,224.123,224.135,53700000.0
2006-11-08 11:21:00,224.158,224.192,224.158,224.19,92099998.0
2006-11-08 11:22:00,224.195,224.199,224.182,224.186,55200001.0
2006-11-08 11:23:00,224.165,224.176,224.159,224.159,32300000.0
2006-11-08 11:24:00,224.164,224.184,224.164,224.167,16400000.0
2006-11-08 11:25:00,224.143,224.161,224.137,224.141,67500001.0
2006-11-08 11:26:00,224.135,224.138,224.094,224.094,27900000.0
2006-11-08 11:27:00,224.1,224.109,224.079,224.109,24800000.0
2006-11-08 11:28:00,224.114,224.118,224.09,224.118,42300001.0
2006-11-08 11:29:00,224.126,224.141,224.103,224.128,61399999.0
2006-11-08 11:30:00,224.132,224.152,224.12,224.132,92499999.0
2006-11-08 11:31:00,224.134,224.145,224.107,224.138,94999998.0
2006-11-08 11:32:00,224.118,224.201,224.118,224.19,52000000.0
2006-11-08 11:33:00,224.201,224.219,224.194,224.219,58600002.0
2006-11-08 11:34:00,224.221,224.225,224.214,224.218,51900000.0
2006-11-08 11:35:00,224.202,224.212,224.202,224.208,45100000.0
2006-11-08 11:36:00,224.208,224.248,224.208,224.24,45700000.0
2006-11-08 11:37:00,224.233,224.233,224.196,224.196,44400000.0
2006-11-08 11:38:00,224.192,224.192,224.156,224.16,39800000.0
2006-11-08 11:39:00,224.135,224.152,224.119,224.126,49500000.0
2006-11-08 11:40:00,224.117,224.215,224.117,224.213,39300000.0
2006-11-08 11:41:00,224.236,224.272,224.22,224.272,81299999.0
2006-11-08 11:42:00,224.294,224.313,224.29,224.308,87100001.0
2006-11-08 11:43:00,224.29,224.294,224.177,224.177,82800000.0
2006-11-08 11:44:00,224.188,224.262,224.185,224.255,53199999.0
2006-11-08 11:45:00,224.24,224.265,224.24,224.242,75899999.0
2006-11-08 11:46:00,224.233,224.233,224.209,224.233,49600000.0
2006-11-08 11:47:00,224.252,224.252,224.204,224.204,54900000.0
2006-11-08 11:48:00,224.179,224.179,224.129,224.137,28400000.0
2006-11-08 11:49:00,224.131,224.221,224.131,224.221,68100000.0
2006-11-08 11:50:00,224.222,224.222,224.185,224.185,67900001.0
2006-11-08 11:51:00,224.2,224.211,224.136,224.136,32300000.0
2006-11-08 11:52:00,224.121,224.121,224.089,224.105,16600000.0
2006-11-08 11:53:00,224.128,224.186,224.128,224.14,42200000.0
2006-11-08 11:54:00,224.152,224.168,224.119,224.119,41700000.0
2006-11-08 11:55:00,224.103,224.117,224.087,224.117,69000000.0
2006-11-08 11:56:00,224.122,224.135,224.056,224.056,86500001.0
2006-11-08 11:57:00,224.062,224.08,224.062,224.08,34500000.0
2006-11-08 11:58:00,224.086,224.086,224.072,224.072,31700000.0
2006-11-08 11:59:00,224.093,224.099,224.074,224.082,55900000.0
2006-11-08 12:00:00,224.106,224.161,224.106,224.161,65000001.0
2006-11-08 12:01:00,224.165,224.175,224.153,224.161,40200000.0
2006-11-08 12:02:00,224.16,224.171,224.138,224.138,57300000.0
2006-11-08 12:03:00,224.144,224.169,224.144,224.157,64600001.0
2006-11-08 12:04:00,224.158,224.18,224.158,224.172,49100000.0
2006-11-08 12:05:00,224.169,224.178,224.158,224.173,53399999.0
2006-11-08 12:06:00,224.186,224.202,224.172,224.185,18500000.0
2006-11-08 12:07:00,224.183,224.186,224.158,224.176,51500000.0
2006-11-08 12:08:00,224.175,224.179,224.164,224.179,96200001.0
2006-11-08 12:09:00,224.166,224.166,224.145,224.147,39600000.0
2006-11-08 12:10:00,224.171,224.182,224.169,224.17,21500000.0
2006-11-08 12:11:00,224.167,224.167,224.126,224.137,66499999.0
2006-11-08 12:12:00,224.164,224.177,224.13,224.131,98100000.0
2006-11-08 12:13:00,224.123,224.137,224.112,224.125,33600000.0
2006-11-08 12:14:00,224.122,224.122,224.091,224.12,37000000.0
2006-11-08 12:15:00,224.124,224.152,224.11,224.12,64400000.0
2006-11-08 12:16:00,224.116,224.128,224.109,224.115,77400000.0
2006-11-08 12:17:00,224.113,224.13,224.101,224.122,64600000.0
2006-11-08 12:18:00,224.117,224.128,224.109,224.128,26700000.0
2006-11-08 12:19:00,224.136,224.136,224.08,224.098,50500000.0
2006-11-08 12:20:00,224.089,224.116,224.089,224.107,89899999.0
2006-11-08 12:21:00,224.12,224.137,224.109,224.132,54800001.0
2006-11-08 12:22:00,224.131,224.131,224.114,224.125,31900000.0
2006-11-08 12:23:00,224.147,224.148,224.136,224.14,13600000.0
2006-11-08 12:24:00,224.131,224.138,224.125,224.125,39300000.0
2006-11-08 12:25:00,224.127,224.154,224.127,224.154,50600000.0
2006-11-08 12:26:00,224.131,224.185,224.109,224.185,57000000.0
2006-11-08 12:27:00,224.193,224.202,224.179,224.202,28200000.0
2006-11-08 12:28:00,224.235,224.249,224.217,224.217,33300000.0
2006-11-08 12:29:00,224.223,224.265,224.223,224.236,68600000.0
2006-11-08 12:30:00,224.241,224.263,224.241,224.263,45400001.0
2006-11-08 12:31:00,224.263,224.264,224.232,224.232,53700000.0
2006-11-08 12:32:00,224.228,224.26,224.208,224.26,45100000.0
2006-11-08 12:33:00,224.258,224.258,224.211,224.223,39200000.0
2006-11-08 12:34:00,224.218,224.226,224.203,224.215,70700001.0
2006-11-08 12:35:00,224.214,224.214,224.146,224.197,32400000.0
2006-11-08 12:36:00,224.204,224.215,224.185,224.215,79400001.0
2006-11-08 12:37:00,224.234,224.288,224.234,224.268,58600000.0
2006-11-08 12:38:00,224.27,224.279,224.254,224.254,27800000.0
2006-11-08 12:39:00,224.252,224.295,224.252,224.295,45100000.0
2006-11-08 12:40:00,224.306,224.32,224.29,224.29,40400000.0
2006-11-08 12:41:00,224.294,224.304,224.261,224.279,72500000.0
2006-11-08 12:42:00,224.288,224.311,224.267,224.28,57200000.0
2006-11-08 12:43:00,224.287,224.287,224.263,224.277,37900001.0
2006-11-08 12:44:00,224.27,224.285,224.27,224.279,54099999.0
2006-11-08 12:45:00,224.284,224.293,224.262,224.284,63000000.0
2006-11-08 12:46:00,224.26,224.271,224.232,224.244,80700002.0
2006-11-08 12:47:00,224.239,224.262,224.238,224.262,66000001.0
2006-11-08 12:48:00,224.242,224.264,224.225,224.26,35600000.0
2006-11-08 12:49:00,224.25,224.28,224.229,224.229,85999999.0
2006-11-08 12:50:00,224.237,224.252,224.233,224.252,62600000.0
2006-11-08 12:51:00,224.265,224.265,224.196,224.25,70800000.0
2006-11-08 12:52:00,224.266,224.285,224.247,224.268,78700001.0
2006-11-08 12:53:00,224.257,224.267,224.251,224.251,23100000.0
2006-11-08 12:54:00,224.269,224.269,224.238,224.265,41900000.0
2006-11-08 12:55:00,224.266,224.266,224.244,224.266,75900000.0
2006-11-08 12:56:00,224.252,224.252,224.227,224.241,27600000.0
2006-11-08 12:57:00,224.244,224.244,224.192,224.236,79400000.0
2006-11-08 12:58:00,224.237,224.237,224.208,224.227,47700000.0
2006-11-08 12:59:00,224.25,224.251,224.226,224.237,37800000.0
2006-11-08 13:00:00,224.233,224.256,224.231,224.256,67699999.0
2006-11-08 13:01:00,224.259,224.265,224.24,224.257,64600001.0
2006-11-08 13:02:00,224.245,224.249,224.203,224.249,64399999.0
2006-11-08 13:03:00,224.249,224.26,224.246,224.248,73600000.0
2006-11-08 13:04:00,224.242,224.247,224.222,224.222,37900000.0
2006-11-08 13:05:00,224.252,224.255,224.215,224.24,108599998.0
2006-11-08 13:06:00,224.236,224.256,224.236,224.247,65400000.0
2006-11-08 13:07:00,224.228,224.269,224.22,224.265,29900000.0
2006-11-08 13:08:00,224.251,224.271,224.251,224.263,49399999.0
2006-11-08 13:09:00,224.259,224.259,224.229,224.245,29800000.0
2006-11-08 13:10:00,224.248,224.257,224.235,224.235,15500000.0
2006-11-08 13:11:00,224.24,224.24,224.235,224.235,60000000.0
2006-11-08 13:12:00,224.245,224.245,224.219,224.235,50799999.0
2006-11-08 13:13:00,224.225,224.237,224.209,224.209,28200000.0
2006-11-08 13:14:00,224.225,224.225,224.183,224.193,46600000.0
2006-11-08 13:15:00,224.183,224.188,224.163,224.17,38599999.0
2006-11-08 13:16:00,224.185,224.201,224.185,224.195,88600001.0
2006-11-08 13:17:00,224.182,224.182,224.163,224.172,52200000.0
2006-11-08 13:18:00,224.197,224.197,224.123,224.127,76000000.0
2006-11-08 13:19:00,224.183,224.186,224.159,224.16,39699999.0
2006-11-08 13:20:00,224.198,224.198,224.173,224.181,55200000.0
2006-11-08 13:21:00,224.167,224.189,224.125,224.186,73800000.0
2006-11-08 13:22:00,224.198,224.228,224.198,224.219,38200000.0
2006-11-08 13:23:00,224.238,224.243,224.227,224.238,48900000.0
2006-11-08 13:24:00,224.256,224.256,224.226,224.236,35700000.0
2006-11-08 13:25:00,224.22,224.231,224.218,224.223,46000000.0
2006-11-08 13:26:00,224.208,224.236,224.188,224.236,39400000.0
2006-11-08 13:27:00,224.222,224.238,224.221,224.224,52100000.0
2006-11-08 13:28:00,224.217,224.245,224.196,224.196,20000000.0
2006-11-08 13:29:00,224.226,224.249,224.217,224.217,55000000.0
2006-11-08 13:30:00,224.224,224.241,224.219,224.219,59500000.0
2006-11-08 13:31:00,224.217,224.221,224.182,224.212,47200000.0
2006-11-08 13:32:00,224.222,224.229,224.214,224.228,70600002.0
2006-11-08 13:33:00,224.222,224.233,224.222,224.233,40200000.0
2006-11-08 13:34:00,224.229,224.233,224.212,224.231,26200000.0
2006-11-08 13:35:00,224.209,224.209,224.18,224.18,14700000.0
2006-11-08 13:36:00,224.163,224.201,224.163,224.195,49000000.0
2006-11-08 13:37:00,224.191,224.191,224.152,224.17,58500000.0
2006-11-08 13:38:00,224.163,224.166,224.127,224.141,30000000.0
2006-11-08 13:39:00,224.174,224.197,224.174,224.192,51300001.0
2006-11-08 13:40:00,224.151,224.182,224.151,224.182,45900000.0
2006-11-08 13:41:00,224.193,224.196,224.18,224.196,43000000.0
2006-11-08 13:42:00,224.203,224.213,224.203,224.209,29800000.0
2006-11-08 13:43:00,224.217,224.217,224.202,224.209,65700000.0
2006-11-08 13:44:00,224.211,224.253,224.206,224.253,35500000.0
2006-11-08 13:45:00,224.225,224.246,224.214,224.223,30100000.0
2006-11-08 13:46:00,224.214,224.243,224.214,224.243,38900000.0
2006-11-08 13:47:00,224.238,224.238,224.201,224.229,50600000.0
2006-11-08 13:48:00,224.228,224.241,224.214,224.216,24900000.0
2006-11-08 13:49:00,224.21,224.231,224.207,224.231,57199999.0
2006-11-08 13:50:00,224.223,224.223,224.199,224.21,91200001.0
2006-11-08 13:51:00,224.206,224.217,224.183,224.206,59700000.0
2006-11-08 13:52:00,224.218,224.234,224.218,224.225,29299999.0
2006-11-08 13:53:00,224.203,224.224,224.191,224.224,48900000.0
2006-11-08 13:54:00,224.211,224.237,224.201,224.234,49600000.0
2006-11-08 13:55:00,224.219,224.22,224.208,224.22,39500000.0
2006-11-08 13:56:00,224.199,224.237,224.199,224.207,47600000.0
2006-11-08 13:57:00,224.227,224.24,224.221,224.24,35200000.0
2006-11-08 13:58:00,224.229,224.229,224.2,224.219,34100000.0
2006-11-08 13:59:00,224.223,224.239,224.218,224.239,20400000.0
2006-11-08 14:00:00,224.225,224.254,224.222,224.226,40400000.0
2006-11-08 14:01:00,224.219,224.224,224.207,224.224,69800000.0
2006-11-08 14:02:00,224.241,224.331,224.241,224.331,54300001.0
2006-11-08 14:03:00,224.328,224.337,224.298,224.317,25800000.0
2006-11-08 14:04:00,224.293,224.353,224.293,224.353,62100001.0
2006-11-08 14:05:00,224.366,224.397,224.366,224.397,21100000.0
2006-11-08 14:06:00,224.365,224.365,224.335,224.351,41400000.0
2006-11-08 14:07:00,224.353,224.353,224.333,224.344,14500000.0
2006-11-08 14:08:00,224.351,224.385,224.351,224.384,72400000.0
2006-11-08 14:09:00,224.362,224.362,224.332,224.332,10300000.0
2006-11-08 14:10:00,224.311,224.311,224.276,224.307,46199999.0
2006-11-08 14:11:00,224.317,224.342,224.317,224.342,64200000.0
2006-11-08 14:12:00,224.309,224.321,224.295,224.295,43999999.0
2006-11-08 14:13:00,224.276,224.301,224.276,224.288,49700000.0
2006-11-08 14:14:00,224.292,224.292,224.277,224.285,29600000.0
2006-11-08 14:15:00,224.289,224.289,224.259,224.265,57700001.0
2006-11-08 14:16:00,224.28,224.28,224.245,224.259,60199999.0
2006-11-08 14:17:00,224.259,224.265,224.236,224.252,92200001.0
2006-11-08 14:18:00,224.247,224.247,224.226,224.227,19500000.0
2006-11-08 14:19:00,224.228,224.235,224.208,224.235,30100000.0
2006-11-08 14:20:00,224.239,224.241,224.185,224.229,44200000.0
2006-11-08 14:21:00,224.228,224.229,224.219,224.228,45000000.0
2006-11-08 14:22:00,224.212,224.214,224.197,224.197,56099999.0
2006-11-08 14:23:00,224.159,224.214,224.155,224.214,33200000.0
2006-11-08 14:24:00,224.203,224.203,224.161,224.185,47800000.0
2006-11-08 14:25:00,224.211,224.225,224.211,224.223,25600000.0
2006-11-08 14:26:00,224.216,224.235,224.206,224.212,68399999.0
2006-11-08 14:27:00,224.217,224.255,224.217,224.255,55399999.0
2006-11-08 14:28:00,224.249,224.249,224.229,224.229,54600000.0
2006-11-08 14:29:00,224.242,224.242,224.218,224.218,26000000.0
2006-11-08 14:30:00,224.195,224.212,224.193,224.193,61500001.0
2006-11-08 14:31:00,224.217,224.217,224.187,224.206,43900000.0
2006-11-08 14:32:00,224.213,224.22,224.202,224.204,32500000.0
2006-11-08 14:33:00,224.199,224.199,224.164,224.179,63899999.0
2006-11-08 14:34:00,224.194,224.194,224.165,224.165,36700000.0
2006-11-08 14:35:00,224.166,224.166,224.113,224.113,43400000.0
2006-11-08 14:36:00,224.144,224.151,224.124,224.148,66900000.0
2006-11-08 14:37:00,224.142,224.174,224.14,224.159,41600000.0
2006-11-08 14:38:00,224.148,224.161,224.127,224.127,27400000.0
2006-11-08 14:39:00,224.105,224.139,224.105,224.125,64500000.0
2006-11-08 14:40:00,224.135,224.135,224.123,224.131,54600000.0
2006-11-08 14:41:00,224.143,224.145,224.125,224.125,52700000.0
2006-11-08 14:42:00,224.142,224.156,224.139,224.156,36200000.0
2006-11-08 14:43:00,224.158,224.173,224.158,224.163,34100000.0
2006-11-08 14:44:00,224.133,224.152,224.133,224.143,59299999.0
2006-11-08 14:45:00,224.134,224.134,224.101,224.101,51399999.0
2006-11-08 14:46:00,224.084,224.092,224.072,224.08,36900000.0
2006-11-08 14:47:00,224.068,224.068,224.012,224.034,71900001.0
2006-11-08 14:48:00,224.028,224.039,224.014,224.02,62300000.0
2006-11-08 14:49:00,224.007,224.036,224.007,224.019,29900000.0
2006-11-08 14:50:00,224.009,224.013,223.98,223.981,73500000.0
2006-11-08 14:51:00,224.04,224.052,223.989,224.017,61100000.0
2006-11-08 14:52:00,224.035,224.051,224.026,224.04,58300000.0
2006-11-08 14:53:00,224.029,224.05,224.025,224.05,47800000.0
2006-11-08 14:54:00,224.047,224.089,224.047,224.089,56200001.0
2006-11-08 14:55:00,224.097,224.097,224.058,224.058,79499999.0
2006-11-08 14:56:00,224.068,224.086,224.034,224.034,56299999.0
2006-11-08 14:57:00,224.021,224.053,224.011,224.03,37800000.0
2006-11-08 14:58:00,224.05,224.057,224.044,224.057,30400000.0
2006-11-08 14:59:00,224.054,224.079,224.048,224.048,31100000.0
2006-11-08 15:00:00,224.064,224.073,224.03,224.03,40000000.0
2006-11-08 15:01:00,224.025,224.041,224.013,224.021,78200000.0
2006-11-08 15:02:00,223.999,224.018,223.998,224.014,37200000.0
2006-11-08 15:03:00,224.012,224.029,223.978,223.978,39600000.0
2006-11-08 15:04:00,223.979,223.988,223.955,223.965,56900001.0
2006-11-08 15:05:00,223.948,223.967,223.939,223.944,49500001.0
2006-11-08 15:06:00,223.948,223.965,223.944,223.944,37700000.0
2006-11-08 15:07:00,223.96,223.993,223.958,223.98,55900000.0
2006-11-08 15:08:00,223.994,224.024,223.993,224.024,29800000.0
2006-11-08 15:09:00,224.026,224.053,224.023,224.053,26700000.0
2006-11-08 15:10:00,224.056,224.114,224.056,224.111,71400000.0
2006-11-08 15:11:00,224.119,224.137,224.106,224.12,45699999.0
2006-11-08 15:12:00,224.131,224.138,224.121,224.129,34400000.0
2006-11-08 15:13:00,224.098,224.147,224.094,224.13,38900000.0
2006-11-08 15:14:00,224.144,224.172,224.144,224.172,61800000.0
2006-11-08 15:15:00,224.16,224.16,224.144,224.158,37100000.0
2006-11-08 15:16:00,224.169,224.191,224.162,224.177,30000000.0
2006-11-08 15:17:00,224.19,224.19,224.141,224.141,41900000.0
2006-11-08 15:18:00,224.147,224.165,224.132,224.147,44400000.0
2006-11-08 15:19:00,224.147,224.147,224.114,224.131,42800000.0
2006-11-08 15:20:00,224.123,224.129,224.107,224.121,68900000.0
2006-11-08 15:21:00,224.129,224.139,224.119,224.127,22700000.0
2006-11-08 15:22:00,224.127,224.161,224.127,224.132,49500000.0
2006-11-08 15:23:00,224.109,224.117,224.106,224.112,48400000.0
2006-11-08 15:24:00,224.116,224.116,224.065,224.094,58600000.0
2006-11-08 15:25:00,224.092,224.096,224.068,224.078,49700000.0
2006-11-08 15:26:00,224.09,224.1,224.057,224.08,50400001.0
2006-11-08 15:27:00,224.062,224.062,224.033,224.042,37900001.0
2006-11-08 15:28:00,224.05,224.088,224.05,224.083,48199999.0
2006-11-08 15:29:00,224.076,224.087,224.056,224.06,66000001.0
2006-11-08 15:30:00,224.062,224.062,224.049,224.058,98400001.0
2006-11-08 15:31:00,224.045,224.067,224.039,224.046,92999999.0
2006-11-08 15:32:00,224.038,224.07,224.034,224.07,72400000.0
2006-11-08 15:33:00,224.062,224.095,224.053,224.083,25200000.0
2006-11-08 15:34:00,224.07,224.102,224.07,224.102,23500000.0
2006-11-08 15:35:00,224.101,224.101,224.091,224.091,9600000.0
2006-11-08 15:36:00,224.102,224.102,224.084,224.093,54700000.0
2006-11-08 15:37:00,224.087,224.102,224.053,224.102,67799999.0
2006-11-08 15:38:00,224.129,224.141,224.11,224.132,61800000.0
2006-11-08 15:39:00,224.141,224.18,224.141,224.176,28700000.0
2006-11-08 15:40:00,224.191,224.196,224.15,224.15,23600000.0
2006-11-08 15:41:00,224.174,224.174,224.143,224.153,47400000.0
2006-11-08 15:42:00,224.148,224.189,224.148,224.17,32000000.0
2006-11-08 15:43:00,224.164,224.175,224.144,224.144,47900000.0
2006-11-08 15:44:00,224.13,224.139,224.108,224.139,48100000.0
2006-11-08 15:45:00,224.14,224.151,224.122,224.122,25400000.0
2006-11-08 15:46:00,224.129,224.129,224.093,224.106,48100000.0
2006-11-08 15:47:00,224.097,224.099,224.079,224.083,58700000.0
2006-11-08 15:48:00,224.09,224.101,224.085,224.101,38900000.0
2006-11-08 15:49:00,224.093,224.136,224.083,224.136,71099999.0
2006-11-08 15:50:00,224.131,224.151,224.117,224.151,24300000.0
2006-11-08 15:51:00,224.151,224.152,224.123,224.152,98300000.0
2006-11-08 15:52:00,224.147,224.149,224.114,224.127,68400000.0
2006-11-08 15:53:00,224.157,224.167,224.152,224.155,38200000.0
2006-11-08 15:54:00,224.153,224.156,224.132,224.14,48900000.0
2006-11-08 15:55:00,224.146,224.156,224.129,224.129,29200000.0
2006-11-08 15:56:00,224.132,224.16,224.132,224.154,69299998.0
2006-11-08 15:57:00,224.165,224.18,224.143,224.148,48800000.0
2006-11-08 15:58:00,224.148,224.162,224.126,224.162,22800000.0
2006-11-08 15:59:00,224.177,224.177,224.12,224.162,24900000.0
2006-11-08 16:00:00,224.191,224.198,224.172,224.172,57400001.0
2006-11-08 16:01:00,224.169,224.178,224.127,224.156,38600000.0
2006-11-08 16:02:00,224.17,224.207,224.17,224.196,22700000.0
2006-11-08 16:03:00,224.188,224.197,224.149,224.157,47200000.0
2006-11-08 16:04:00,224.174,224.2,224.174,224.185,42400000.0
2006-11-08 16:05:00,224.2,224.208,224.194,224.202,54499999.0
2006-11-08 16:06:00,224.215,224.249,224.215,224.229,41500000.0
2006-11-08 16:07:00,224.235,224.248,224.21,224.216,35400000.0
2006-11-08 16:08:00,224.239,224.26,224.239,224.257,37800000.0
2006-11-08 16:09:00,224.247,224.289,224.236,224.289,49800000.0
2006-11-08 16:10:00,224.305,224.332,224.293,224.332,34300000.0
2006-11-08 16:11:00,224.352,224.352,224.31,224.312,24300000.0
2006-11-08 16:12:00,224.327,224.327,224.276,224.28,90400000.0
2006-11-08 16:13:00,224.284,224.293,224.24,224.28,25400000.0
2006-11-08 16:14:00,224.272,224.292,224.272,224.285,47300000.0
2006-11-08 16:15:00,224.296,224.365,224.296,224.36,83000000.0
2006-11-08 16:16:00,224.341,224.38,224.341,224.36,57999999.0
2006-11-08 16:17:00,224.352,224.368,224.328,224.355,27000000.0
2006-11-08 16:18:00,224.355,224.372,224.355,224.355,78100000.0
2006-11-08 16:19:00,224.384,224.384,224.34,224.356,67300000.0
2006-11-08 16:20:00,224.367,224.386,224.367,224.374,29900000.0
2006-11-08 16:21:00,224.393,224.405,224.357,224.371,38700000.0
2006-11-08 16:22:00,224.372,224.377,224.355,224.375,55500000.0
2006-11-08 16:23:00,224.377,224.395,224.349,224.378,93099999.0
2006-11-08 16:24:00,224.395,224.395,224.337,224.337,76500001.0
2006-11-08 16:25:00,224.345,224.366,224.335,224.366,35200000.0
2006-11-08 16:26:00,224.354,224.357,224.335,224.335,60000000.0
2006-11-08 16:27:00,224.328,224.335,224.319,224.335,43400000.0
2006-11-08 16:28:00,224.331,224.331,224.291,224.293,43500000.0
2006-11-08 16:29:00,224.279,224.3,224.259,224.273,35900000.0
2006-11-08 16:30:00,224.26,224.284,224.26,224.284,57600000.0
2006-11-08 16:31:00,224.275,224.298,224.269,224.284,86299999.0
2006-11-08 16:32:00,224.286,224.312,224.279,224.312,52100000.0
2006-11-08 16:33:00,224.312,224.312,224.252,224.252,18000000.0
2006-11-08 16:34:00,224.236,224.285,224.236,224.285,21500000.0
2006-11-08 16:35:00,224.268,224.286,224.26,224.263,101200002.0
2006-11-08 16:36:00,224.271,224.277,224.235,224.241,56100001.0
2006-11-08 16:37:00,224.233,224.253,224.208,224.227,33000000.0
2006-11-08 16:38:00,224.213,224.258,224.213,224.232,65599999.0
2006-11-08 16:39:00,224.222,224.249,224.222,224.24,48000000.0
2006-11-08 16:40:00,224.233,224.268,224.233,224.268,19100000.0
2006-11-08 16:41:00,224.275,224.283,224.253,224.267,83399999.0
2006-11-08 16:42:00,224.279,224.289,224.248,224.261,21700000.0
2006-11-08 16:43:00,224.265,224.29,224.265,224.277,54700001.0
2006-11-08 16:44:00,224.255,224.255,224.229,224.229,62299999.0
2006-11-08 16:45:00,224.232,224.243,224.23,224.243,60800000.0
2006-11-08 16:46:00,224.252,224.306,224.252,224.258,32900000.0
2006-11-08 16:47:00,224.256,224.298,224.253,224.298,84600001.0
2006-11-08 16:48:00,224.294,224.301,224.261,224.263,36300000.0
2006-11-08 16:49:00,224.266,224.266,224.224,224.233,77800000.0
2006-11-08 16:50:00,224.225,224.225,224.209,224.22,36700000.0
2006-11-08 16:51:00,224.232,224.265,224.223,224.263,47300000.0
2006-11-08 16:52:00,224.267,224.267,224.226,224.243,32600000.0
2006-11-08 16:53:00,224.229,224.241,224.18,224.224,64399999.0
2006-11-08 16:54:00,224.233,224.256,224.233,224.249,42800000.0
2006-11-08 16:55:00,224.25,224.263,224.243,224.253,71800000.0
2006-11-08 16:56:00,224.264,224.273,224.252,224.252,49999999.0
2006-11-08 16:57:00,224.251,224.254,224.236,224.245,54800001.0
2006-11-08 16:58:00,224.27,224.27,224.255,224.268,74100001.0
2006-11-08 16:59:00,224.259,224.259,224.237,224.237,80800000.0
2006-11-08 17:00:00,224.222,224.222,224.197,224.206,48700000.0
2006-11-08 17:01:00,224.205,224.227,224.196,224.198,43499999.0
2006-11-08 17:02:00,224.191,224.195,224.178,224.183,45600000.0
2006-11-08 17:03:00,224.17,224.178,224.145,224.145,68900000.0
2006-11-08 17:04:00,224.153,224.153,224.117,224.14,58600000.0
2006-11-08 17:05:00,224.151,224.187,224.151,224.162,51100000.0
2006-11-08 17:06:00,224.189,224.21,224.189,224.205,48900000.0
2006-11-08 17:07:00,224.198,224.2,224.182,224.2,83600001.0
2006-11-08 17:08:00,224.192,224.23,224.192,224.23,74500000.0
2006-11-08 17:09:00,224.22,224.234,224.207,224.221,42100000.0
2006-11-08 17:10:00,224.213,224.242,224.207,224.207,72600000.0
2006-11-08 17:11:00,224.199,224.212,224.193,224.195,49200000.0
2006-11-08 17:12:00,224.195,224.204,224.17,224.17,58900001.0
2006-11-08 17:13:00,224.18,224.183,224.132,224.148,47600000.0
2006-11-08 17:14:00,224.172,224.173,224.146,224.162,50000000.0
2006-11-08 17:15:00,224.145,224.173,224.11,224.169,53200000.0
2006-11-08 17:16:00,224.182,224.2,224.177,224.181,20700000.0
2006-11-08 17:17:00,224.185,224.208,224.176,224.176,29100000.0
2006-11-08 17:18:00,224.171,224.204,224.158,224.176,54200000.0
2006-11-08 17:19:00,224.207,224.207,224.173,224.173,71500000.0
2006-11-08 17:20:00,224.179,224.194,224.179,224.181,53100001.0
2006-11-08 17:21:00,224.181,224.182,224.166,224.182,56000000.0
2006-11-08 17:22:00,224.187,224.207,224.172,224.187,51200000.0
2006-11-08 17:23:00,224.184,224.225,224.183,224.225,58400000.0
2006-11-08 17:24:00,224.242,224.256,224.233,224.239,26700000.0
2006-11-08 17:25:00,224.234,224.245,224.219,224.228,81200000.0
2006-11-08 17:26:00,224.218,224.218,224.18,224.18,62600000.0
2006-11-08 17:27:00,224.204,224.215,224.203,224.213,42500001.0
2006-11-08 17:28:00,224.202,224.219,224.195,224.195,67300000.0
2006-11-08 17:29:00,224.203,224.212,224.196,224.202,58200000.0
2006-11-08 17:30:00,224.183,224.224,224.183,224.224,25400000.0
2006-11-08 17:31:00,224.22,224.221,224.189,224.206,27100000.0
2006-11-08 17:32:00,224.193,224.199,224.182,224.198,21400000.0
2006-11-08 17:33:00,224.187,224.201,224.187,224.193,27200000.0
2006-11-08 17:34:00,224.192,224.198,224.178,224.189,30300000.0
2006-11-08 17:35:00,224.162,224.176,224.14,224.175,48600000.0
2006-11-08 17:36:00,224.202,224.22,224.194,224.22,66500000.0
2006-11-08 17:37:00,224.212,224.22,224.207,224.22,69200000.0
2006-11-08 17:38:00,224.2,224.222,224.188,224.222,68500001.0
2006-11-08 17:39:00,224.213,224.213,224.192,224.211,42800000.0
2006-11-08 17:40:00,224.19,224.228,224.189,224.214,71500000.0
2006-11-08 17:41:00,224.243,224.243,224.216,224.229,62300000.0
2006-11-08 17:42:00,224.256,224.263,224.234,224.237,62100001.0
2006-11-08 17:43:00,224.233,224.247,224.223,224.244,67500000.0
2006-11-08 17:44:00,224.244,224.259,224.237,224.239,52200000.0
2006-11-08 17:45:00,224.263,224.263,224.244,224.248,18200000.0
2006-11-08 17:46:00,224.248,224.273,224.232,224.243,52100000.0
2006-11-08 17:47:00,224.266,224.266,224.243,224.245,51999999.0
2006-11-08 17:48:00,224.248,224.28,224.246,224.26,32200000.0
2006-11-08 17:49:00,224.281,224.297,224.274,224.274,45700000.0
2006-11-08 17:50:00,224.268,224.268,224.235,224.235,60700000.0
2006-11-08 17:51:00,224.255,224.262,224.246,224.246,32900000.0
2006-11-08 17:52:00,224.256,224.269,224.243,224.269,65400000.0
2006-11-08 17:53:00,224.262,224.267,224.243,224.263,37400000.0
2006-11-08 17:54:00,224.255,224.295,224.255,224.29,46700000.0
2006-11-08 17:55:00,224.294,224.311,224.294,224.298,12000000.0
2006-11-08 17:56:00,224.289,224.333,224.284,224.332,82300000.0
2006-11-08 17:57:00,224.308,224.32,224.304,224.308,26000000.0
2006-11-08 17:58:00,224.314,224.335,224.298,224.335,91399999.0
2006-11-08 17:59:00,224.358,224.383,224.322,224.383,35500000.0
2006-11-08 18:00:00,224.389,224.389,224.34,224.34,56400000.0
2006-11-08 18:01:00,224.361,224.369,224.331,224.368,542500003.0
2006-11-08 18:02:00,224.38,224.39,224.344,224.362,735600001.0
2006-11-08 18:03:00,224.368,224.377,224.343,224.364,664499996.0
2006-11-08 18:04:00,224.375,224.379,224.324,224.357,392700000.0
2006-11-08 18:05:00,224.37,224.381,224.343,224.362,735700000.0
2006-11-08 18:06:00,224.362,224.424,224.362,224.372,600999999.0
2006-11-08 18:07:00,224.369,224.404,224.366,224.37,913599997.0
2006-11-08 18:08:00,224.362,224.379,224.339,224.355,657400000.0
2006-11-08 18:09:00,224.358,224.387,224.35,224.363,650600001.0
2006-11-08 18:10:00,224.336,224.368,224.298,224.33,503500000.0
2006-11-08 18:11:00,224.33,224.35,224.313,224.325,400500001.0
2006-11-08 18:12:00,224.318,224.37,224.311,224.361,318900001.0
2006-11-08 18:13:00,224.355,224.355,224.297,224.318,543400002.0
2006-11-08 18:14:00,224.322,224.335,224.284,224.328,606699998.0
2006-11-08 18:15:00,224.367,224.414,224.364,224.396,651800000.0
2006-11-08 18:16:00,224.389,224.396,224.353,224.37,542700001.0
2006-11-08 18:17:00,224.368,224.368,224.325,224.325,270400000.0
2006-11-08 18:18:00,224.325,224.369,224.316,224.32,350900001.0
2006-11-08 18:19:00,224.303,224.347,224.303,224.347,514899997.0
2006-11-08 18:20:00,224.353,224.383,224.333,224.338,643500000.0
2006-11-08 18:21:00,224.341,224.366,224.341,224.351,557700000.0
2006-11-08 18:22:00,224.355,224.38,224.346,224.358,440300001.0
2006-11-08 18:23:00,224.368,224.435,224.368,224.435,904599999.0
2006-11-08 18:24:00,224.426,224.43,224.396,224.398,469600000.0
2006-11-08 18:25:00,224.415,224.431,224.403,224.422,558200000.0
2006-11-08 18:26:00,224.408,224.408,224.362,224.392,398799998.0
2006-11-08 18:27:00,224.393,224.396,224.368,224.383,354700001.0
2006-11-08 18:28:00,224.382,224.43,224.382,224.418,385400000.0
2006-11-08 18:29:00,224.412,224.441,224.4,224.4,461699998.0
2006-11-08 18:30:00,224.422,224.448,224.412,224.421,270800000.0
2006-11-08 18:31:00,224.422,224.43,224.405,224.41,398799998.0
2006-11-08 18:32:00,224.397,224.413,224.386,224.393,512900000.0
2006-11-08 18:33:00,224.402,224.413,224.38,224.392,427299999.0
2006-11-08 18:34:00,224.383,224.416,224.374,224.403,437700002.0
2006-11-08 18:35:00,224.399,224.419,224.37,224.37,441999998.0
2006-11-08 18:36:00,224.354,224.381,224.322,224.381,333400003.0
2006-11-08 18:37:00,224.385,224.385,224.356,224.366,140399999.0
2006-11-08 18:38:00,224.371,224.39,224.339,224.375,177300001.0
2006-11-08 18:39:00,224.378,224.393,224.37,224.388,103600001.0
2006-11-08 18:40:00,224.373,224.385,224.332,224.374,296400000.0
2006-11-08 18:41:00,224.37,224.387,224.37,224.38,269699999.0
2006-11-08 18:42:00,224.389,224.412,224.385,224.392,204800001.0
2006-11-08 18:43:00,224.386,224.413,224.383,224.383,121200000.0
2006-11-08 18:44:00,224.378,224.397,224.376,224.381,299500001.0
2006-11-08 18:45:00,224.37,224.391,224.353,224.365,246900000.0
2006-11-08 18:46:00,224.383,224.399,224.369,224.388,220699999.0
2006-11-08 18:47:00,224.379,224.384,224.357,224.357,73000000.0
2006-11-08 18:48:00,224.369,224.392,224.353,224.37,168500001.0
2006-11-08 18:49:00,224.367,224.38,224.361,224.369,170899999.0
2006-11-08 18:50:00,224.369,224.371,224.339,224.339,263599999.0
2006-11-08 18:51:00,224.33,224.363,224.33,224.363,174799999.0
2006-11-08 18:52:00,224.359,224.363,224.325,224.338,238000000.0
2006-11-08 18:53:00,224.341,224.345,224.321,224.321,289000001.0
2006-11-08 18:54:00,224.335,224.356,224.288,224.345,182200000.0
2006-11-08 18:55:00,224.35,224.353,224.313,224.32,301100000.0
2006-11-08 18:56:00,224.334,224.342,224.314,224.314,18700000.0
2006-11-08 18:57:00,224.339,224.36,224.339,224.344,197499998.0
2006-11-08 18:58:00,224.341,224.359,224.318,224.359,336500001.0
2006-11-08 18:59:00,224.35,224.365,224.298,224.35,266799999.0
2006-11-08 19:00:00,224.326,224.369,224.326,224.369,79700000.0
2006-11-08 19:01:00,224.375,224.39,224.33,224.368,126000000.0
2006-11-08 19:02:00,224.378,224.392,224.334,224.368,256800001.0
2006-11-08 19:03:00,224.369,224.4,224.318,224.4,283500000.0
2006-11-08 19:04:00,224.405,224.408,224.329,224.408,171499999.0
2006-11-08 19:05:00,224.412,224.417,224.384,224.405,165800002.0
2006-11-08 19:06:00,224.406,224.429,224.382,224.425,359700001.0
2006-11-08 19:07:00,224.429,224.429,224.39,224.414,262399999.0
2006-11-08 19:08:00,224.408,224.438,224.397,224.435,336300002.0
2006-11-08 19:09:00,224.441,224.442,224.426,224.426,179600000.0
2006-11-08 19:10:00,224.414,224.421,224.382,224.421,143000002.0
2006-11-08 19:11:00,224.433,224.458,224.433,224.456,18700000.0
2006-11-08 19:12:00,224.464,224.482,224.459,224.475,76100000.0
2006-11-08 19:13:00,224.468,224.485,224.44,224.464,195000002.0
2006-11-08 19:14:00,224.48,224.503,224.455,224.495,263099999.0
2006-11-08 19:15:00,224.505,224.511,224.488,224.496,327999998.0
2006-11-08 19:16:00,224.498,224.535,224.498,224.506,28500000.0
2006-11-08 19:17:00,224.502,224.538,224.502,224.532,97900001.0
2006-11-08 19:18:00,224.527,224.555,224.503,224.505,187700000.0
2006-11-08 19:19:00,224.507,224.537,224.507,224.52,186199999.0
2006-11-08 19:20:00,224.521,224.527,224.509,224.518,187399999.0
2006-11-08 19:21:00,224.524,224.539,224.514,224.524,128800000.0
2006-11-08 19:22:00,224.512,224.528,224.51,224.528,104300001.0
2006-11-08 19:23:00,224.529,224.542,224.492,224.498,437299999.0
2006-11-08 19:24:00,224.534,224.542,224.523,224.539,113000000.0
2006-11-08 19:25:00,224.528,224.54,224.503,224.509,175500000.0
2006-11-08 19:26:00,224.504,224.537,224.504,224.506,490200000.0
2006-11-08 19:27:00,224.459,224.488,224.454,224.456,268600000.0
2006-11-08 19:28:00,224.449,224.449,224.415,224.445,209700001.0
2006-11-08 19:29:00,224.456,224.468,224.447,224.465,43600000.0
2006-11-08 19:30:00,224.457,224.479,224.439,224.465,290700002.0
2006-11-08 19:31:00,224.461,224.461,224.4,224.457,154200000.0
2006-11-08 19:32:00,224.461,224.481,224.455,224.455,348699998.0
2006-11-08 19:33:00,224.438,224.454,224.425,224.45,146700000.0
2006-11-08 19:34:00,224.439,224.463,224.427,224.431,248499999.0
2006-11-08 19:35:00,224.433,224.462,224.422,224.457,270500001.0
2006-11-08 19:36:00,224.459,224.459,224.389,224.431,273100000.0
2006-11-08 19:37:00,224.441,224.471,224.42,224.42,126800001.0
2006-11-08 19:38:00,224.465,224.466,224.45,224.46,191800000.0
2006-11-08 19:39:00,224.455,224.47,224.428,224.469,247300000.0
2006-11-08 19:40:00,224.468,224.468,224.404,224.442,239400000.0
2006-11-08 19:41:00,224.457,224.463,224.435,224.448,394699997.0
2006-11-08 19:42:00,224.458,224.502,224.439,224.488,269999998.0
2006-11-08 19:43:00,224.488,224.488,224.464,224.464,73899999.0
2006-11-08 19:44:00,224.464,224.493,224.464,224.465,173300000.0
2006-11-08 19:45:00,224.455,224.456,224.401,224.447,98500000.0
2006-11-08 19:46:00,224.47,224.482,224.465,224.482,172100001.0
2006-11-08 19:47:00,224.468,224.468,224.44,224.46,71200001.0
2006-11-08 19:48:00,224.455,224.504,224.455,224.485,249400004.0
2006-11-08 19:49:00,224.48,224.492,224.414,224.454,173700000.0
2006-11-08 19:50:00,224.451,224.482,224.451,224.466,186300001.0
2006-11-08 19:51:00,224.491,224.535,224.491,224.535,145399999.0
2006-11-08 19:52:00,224.535,224.54,224.485,224.494,147799999.0
2006-11-08 19:53:00,224.496,224.502,224.45,224.492,140400000.0
2006-11-08 19:54:00,224.498,224.516,224.494,224.501,174999999.0
2006-11-08 19:55:00,224.493,224.504,224.46,224.46,80600000.0
2006-11-08 19:56:00,224.476,224.489,224.456,224.475,163500000.0
2006-11-08 19:57:00,224.48,224.497,224.477,224.497,152200001.0
2006-11-08 19:58:00,224.485,224.485,224.404,224.437,210900001.0
2006-11-08 19:59:00,224.448,224.468,224.401,224.455,224799999.0
2006-11-08 20:00:00,224.463,224.472,224.443,224.468,76600002.0
2006-11-08 20:01:00,224.475,224.497,224.466,224.484,98100000.0
2006-11-08 20:02:00,224.483,224.486,224.455,224.455,117300000.0
2006-11-08 20:03:00,224.441,224.444,224.404,224.404,79400000.0
2006-11-08 20:04:00,224.393,224.396,224.338,224.378,124800001.0
2006-11-08 20:05:00,224.377,224.391,224.343,224.385,178300000.0
2006-11-08 20:06:00,224.391,224.406,224.367,224.392,215800000.0
2006-11-08 20:07:00,224.398,224.398,224.335,224.369,194599998.0
2006-11-08 20:08:00,224.373,224.379,224.33,224.366,210300000.0
2006-11-08 20:09:00,224.365,224.387,224.365,224.383,102900000.0
2006-11-08 20:10:00,224.349,224.381,224.344,224.38,195500000.0
2006-11-08 20:11:00,224.409,224.409,224.381,224.403,192200000.0
2006-11-08 20:12:00,224.401,224.433,224.4,224.41,515799999.0
2006-11-08 20:13:00,224.421,224.446,224.418,224.441,165200001.0
2006-11-08 20:14:00,224.442,224.449,224.413,224.413,210300004.0
2006-11-08 20:15:00,224.455,224.465,224.415,224.45,320400000.0
2006-11-08 20:16:00,224.436,224.454,224.422,224.427,205800000.0
2006-11-08 20:17:00,224.415,224.431,224.391,224.43,36200000.0
2006-11-08 20:18:00,224.43,224.444,224.385,224.412,144200001.0
2006-11-08 20:19:00,224.389,224.417,224.377,224.377,186800001.0
2006-11-08 20:20:00,224.417,224.42,224.378,224.41,343600004.0
2006-11-08 20:21:00,224.413,224.413,224.399,224.401,116100000.0
2006-11-08 20:22:00,224.405,224.419,224.391,224.396,200600000.0
2006-11-08 20:23:00,224.387,224.415,224.386,224.388,171700000.0
2006-11-08 20:24:00,224.381,224.388,224.365,224.369,163400000.0
2006-11-08 20:25:00,224.371,224.406,224.371,224.373,220800000.0
2006-11-08 20:26:00,224.369,224.377,224.332,224.36,325699999.0
2006-11-08 20:27:00,224.351,224.38,224.331,224.38,200600000.0
2006-11-08 20:28:00,224.391,224.419,224.379,224.393,352100000.0
2006-11-08 20:29:00,224.406,224.409,224.358,224.358,573600002.0
2006-11-08 20:30:00,224.435,224.447,224.391,224.415,508300002.0
2006-11-08 20:31:00,224.428,224.438,224.386,224.42,389099998.0
2006-11-08 20:32:00,224.422,224.434,224.392,224.422,598499999.0
2006-11-08 20:33:00,224.42,224.44,224.419,224.44,241100000.0
2006-11-08 20:34:00,224.448,224.474,224.43,224.455,125599999.0
2006-11-08 20:35:00,224.463,224.48,224.463,224.48,106700000.0
2006-11-08 20:36:00,224.482,224.482,224.442,224.462,126299999.0
2006-11-08 20:37:00,224.464,224.486,224.429,224.469,110599999.0
2006-11-08 20:38:00,224.471,224.491,224.465,224.489,216900001.0
2006-11-08 20:39:00,224.472,224.483,224.424,224.46,233000001.0
2006-11-08 20:40:00,224.437,224.481,224.425,224.473,466700005.0
2006-11-08 20:41:00,224.482,224.496,224.45,224.471,200700000.0
2006-11-08 20:42:00,224.454,224.498,224.454,224.454,247400000.0
2006-11-08 20:43:00,224.482,224.488,224.471,224.478,336200000.0
2006-11-08 20:44:00,224.47,224.479,224.434,224.471,445800002.0
2006-11-08 20:45:00,224.484,224.484,224.459,224.472,235399999.0
2006-11-08 20:46:00,224.481,224.489,224.444,224.489,284100001.0
2006-11-08 20:47:00,224.489,224.5,224.464,224.493,183400000.0
2006-11-08 20:48:00,224.49,224.513,224.464,224.464,201800000.0
2006-11-08 20:49:00,224.468,224.468,224.42,224.453,103300000.0
2006-11-08 20:50:00,224.435,224.455,224.432,224.432,313700001.0
2006-11-08 20:51:00,224.422,224.439,224.399,224.418,113300000.0
2006-11-08 20:52:00,224.424,224.426,224.395,224.404,113300000.0
2006-11-08 20:53:00,224.415,224.451,224.415,224.448,299399999.0
2006-11-08 20:54:00,224.409,224.452,224.406,224.406,142599999.0
2006-11-08 20:55:00,224.403,224.42,224.357,224.386,379500001.0
2006-11-08 20:56:00,224.381,224.392,224.352,224.36,167900001.0
2006-11-08 20:57:00,224.4,224.412,224.389,224.394,319300001.0
2006-11-08 20:58:00,224.385,224.394,224.35,224.394,385899999.0
2006-11-08 20:59:00,224.406,224.42,224.358,224.385,424400000.0
2006-11-08 21:00:00,224.381,224.399,224.356,224.358,475400000.0
2006-11-08 21:01:00,224.386,224.391,224.359,224.368,388699998.0
2006-11-08 21:02:00,224.367,224.392,224.361,224.385,227399999.0
2006-11-08 21:03:00,224.375,224.379,224.34,224.374,325900001.0
2006-11-08 21:04:00,224.353,224.37,224.321,224.321,110800001.0
2006-11-08 21:05:00,224.306,224.332,224.264,224.318,179200001.0
2006-11-08 21:06:00,224.331,224.345,224.269,224.295,173000000.0
2006-11-08 21:07:00,224.31,224.335,224.291,224.327,201100001.0
2006-11-08 21:08:00,224.343,224.343,224.318,224.325,171800000.0
2006-11-08 21:09:00,224.329,224.346,224.312,224.335,93800000.0
2006-11-08 21:10:00,224.323,224.323,224.275,224.31,98500000.0
2006-11-08 21:11:00,224.311,224.335,224.304,224.317,72800001.0
2006-11-08 21:12:00,224.312,224.332,224.309,224.328,100899999.0
2006-11-08 21:13:00,224.346,224.349,224.318,224.328,160300000.0
2006-11-08 21:14:00,224.329,224.343,224.266,224.279,383600000.0
2006-11-08 21:15:00,224.277,224.293,224.26,224.286,293899999.0
2006-11-08 21:16:00,224.293,224.311,224.291,224.292,72400001.0
2006-11-08 21:17:00,224.291,224.292,224.246,224.253,216100000.0
2006-11-08 21:18:00,224.283,224.32,224.283,224.3,147100000.0
2006-11-08 21:19:00,224.293,224.322,224.269,224.284,203500000.0
2006-11-08 21:20:00,224.282,224.322,224.274,224.322,330400000.0
2006-11-08 21:21:00,224.315,224.329,224.289,224.315,351500000.0
2006-11-08 21:22:00,224.312,224.315,224.263,224.283,177900000.0
2006-11-08 21:23:00,224.298,224.322,224.293,224.318,162500000.0
2006-11-08 21:24:00,224.321,224.337,224.31,224.32,193899999.0
2006-11-08 21:25:00,224.336,224.336,224.288,224.3,321399997.0
2006-11-08 21:26:00,224.307,224.313,224.248,224.277,86800000.0
2006-11-08 21:27:00,224.292,224.303,224.277,224.288,149499999.0
2006-11-08 21:28:00,224.276,224.276,224.24,224.27,114400000.0
2006-11-08 21:29:00,224.248,224.286,224.231,224.27,98900000.0
2006-11-08 21:30:00,224.281,224.292,224.273,224.285,103100001.0
2006-11-08 21:31:00,224.286,224.304,224.286,224.3,83299999.0
2006-11-08 21:32:00,224.295,224.311,224.274,224.302,129700001.0
2006-11-08 21:33:00,224.305,224.323,224.296,224.296,182500001.0
2006-11-08 21:34:00,224.292,224.3,224.266,224.3,148899999.0
2006-11-08 21:35:00,224.286,224.299,224.263,224.29,48900001.0
2006-11-08 21:36:00,224.323,224.323,224.278,224.278,84700000.0
2006-11-08 21:37:00,224.304,224.327,224.304,224.327,74000000.0
2006-11-08 21:38:00,224.302,224.323,224.299,224.321,28000000.0
2006-11-08 21:39:00,224.335,224.346,224.304,224.328,70800001.0
2006-11-08 21:40:00,224.308,224.333,224.308,224.32,88400000.0
2006-11-08 21:41:00,224.326,224.345,224.311,224.324,49600000.0
2006-11-08 21:42:00,224.33,224.349,224.324,224.337,164400000.0
2006-11-08 21:43:00,224.356,224.367,224.347,224.358,34400000.0
2006-11-08 21:44:00,224.346,224.381,224.339,224.356,132600000.0
2006-11-08 21:45:00,224.351,224.351,224.324,224.337,86800000.0
2006-11-08 21:46:00,224.327,224.367,224.283,224.367,175800001.0
2006-11-08 21:47:00,224.368,224.368,224.278,224.294,31900000.0
2006-11-08 21:48:00,224.282,224.282,224.253,224.267,183699999.0
2006-11-08 21:49:00,224.268,224.277,224.258,224.263,81999998.0
2006-11-08 21:50:00,224.279,224.288,224.272,224.283,38400001.0
2006-11-08 21:51:00,224.287,224.304,224.283,224.283,91300000.0
2006-11-08 21:52:00,224.284,224.284,224.264,224.273,51000001.0
2006-11-08 21:53:00,224.271,224.271,224.233,224.264,54700001.0
2006-11-08 21:54:00,224.285,224.285,224.246,224.265,103099999.0
2006-11-08 21:55:00,224.274,224.291,224.266,224.282,45900000.0
2006-11-08 21:56:00,224.268,224.277,224.243,224.25,61600000.0
2006-11-08 21:57:00,224.259,224.264,224.255,224.264,110100001.0
2006-11-08 21:58:00,224.271,224.294,224.267,224.281,65900000.0
2006-11-08 21:59:00,224.303,224.36,224.303,224.34,140100000.0
2006-11-08 22:00:00,224.323,224.371,224.323,224.355,187800000.0
2006-11-08 22:01:00,224.357,224.357,224.311,224.348,169800001.0
2006-11-08 22:02:00,224.348,224.358,224.331,224.333,311100002.0
2006-11-08 22:03:00,224.33,224.33,224.31,224.31,105999999.0
2006-11-08 22:04:00,224.305,224.332,224.297,224.332,117899999.0
2006-11-08 22:05:00,224.325,224.33,224.31,224.325,96600000.0
2006-11-08 22:06:00,224.317,224.327,224.302,224.323,32800000.0
2006-11-08 22:07:00,224.307,224.329,224.307,224.32,82100000.0
2006-11-08 22:08:00,224.319,224.337,224.312,224.327,53100000.0
2006-11-08 22:09:00,224.313,224.317,224.291,224.307,28100000.0
2006-11-08 22:10:00,224.339,224.349,224.329,224.332,32800000.0
2006-11-08 22:11:00,224.322,224.331,224.285,224.31,79399999.0
2006-11-08 22:12:00,224.32,224.334,224.264,224.28,105299998.0
2006-11-08 22:13:00,224.322,224.33,224.286,224.317,58700000.0
2006-11-08 22:14:00,224.316,224.327,224.303,224.321,35900000.0
2006-11-08 22:15:00,224.329,224.338,224.274,224.274,183900000.0
2006-11-08 22:16:00,224.343,224.369,224.343,224.355,195800000.0
2006-11-08 22:17:00,224.326,224.337,224.304,224.328,64700001.0
2006-11-08 22:18:00,224.337,224.341,224.322,224.332,79900001.0
2006-11-08 22:19:00,224.315,224.339,224.303,224.331,45600000.0
2006-11-08 22:20:00,224.344,224.344,224.284,224.326,22300000.0
2006-11-08 22:21:00,224.343,224.362,224.343,224.35,55800000.0
2006-11-08 22:22:00,224.341,224.358,224.321,224.321,93900000.0
2006-11-08 22:23:00,224.355,224.384,224.355,224.358,103000000.0
2006-11-08 22:24:00,224.36,224.36,224.306,224.33,105800002.0
2006-11-08 22:25:00,224.355,224.37,224.32,224.37,58699999.0
2006-11-08 22:26:00,224.355,224.355,224.316,224.355,57399999.0
2006-11-08 22:27:00,224.358,224.387,224.358,224.366,200300000.0
2006-11-08 22:28:00,224.359,224.37,224.337,224.349,63099999.0
2006-11-08 22:29:00,224.37,224.395,224.368,224.386,172599999.0
2006-11-08 22:30:00,224.383,224.383,224.345,224.353,46500000.0
2006-11-08 22:31:00,224.36,224.386,224.36,224.375,67200000.0
2006-11-08 22:32:00,224.366,224.38,224.34,224.341,100499999.0
2006-11-08 22:33:00,224.346,224.38,224.32,224.378,198099999.0
2006-11-08 22:34:00,224.385,224.385,224.34,224.349,284399998.0
2006-11-08 22:35:00,224.392,224.392,224.35,224.378,65700001.0
2006-11-08 22:36:00,224.376,224.376,224.326,224.337,63400000.0
2006-11-08 22:37:00,224.37,224.38,224.355,224.364,67300000.0
2006-11-08 22:38:00,224.366,224.389,224.361,224.375,68599999.0
2006-11-08 22:39:00,224.367,224.384,224.336,224.378,33100000.0
2006-11-08 22:40:00,224.345,224.385,224.345,224.372,96600000.0
2006-11-08 22:41:00,224.373,224.387,224.353,224.387,50500000.0
2006-11-08 22:42:00,224.385,224.385,224.354,224.354,28000000.0
2006-11-08 22:43:00,224.351,224.361,224.338,224.347,104199999.0
2006-11-08 22:44:00,224.348,224.363,224.321,224.328,108000000.0
2006-11-08 22:45:00,224.355,224.364,224.322,224.364,176200000.0
2006-11-08 22:46:00,224.35,224.35,224.31,224.348,87100001.0
2006-11-08 22:47:00,224.335,224.366,224.332,224.364,93400001.0
2006-11-08 22:48:00,224.367,224.374,224.325,224.373,76899999.0
2006-11-08 22:49:00,224.366,224.366,224.298,224.298,48200000.0
2006-11-08 22:50:00,224.356,224.357,224.346,224.35,54400000.0
2006-11-08 22:51:00,224.353,224.376,224.353,224.376,77400000.0
2006-11-08 22:52:00,224.377,224.409,224.36,224.36,34700000.0
2006-11-08 22:53:00,224.373,224.374,224.311,224.36,98699999.0
2006-11-08 22:54:00,224.367,224.374,224.34,224.355,38900000.0
2006-11-08 22:55:00,224.393,224.405,224.381,224.382,40900000.0
2006-11-08 22:56:00,224.374,224.388,224.364,224.388,87300000.0
2006-11-08 22:57:00,224.407,224.431,224.403,224.404,54900000.0
2006-11-08 22:58:00,224.402,224.429,224.391,224.425,36600000.0
2006-11-08 22:59:00,224.401,224.407,224.359,224.407,59500000.0
2006-11-08 23:00:00,224.413,224.432,224.398,224.43,38800000.0
2006-11-08 23:01:00,224.424,224.43,224.409,224.42,42100000.0
2006-11-08 23:02:00,224.384,224.39,224.372,224.39,50400000.0
2006-11-08 23:03:00,224.368,224.407,224.368,224.402,35500000.0
2006-11-08 23:04:00,224.409,224.419,224.395,224.419,54499999.0
2006-11-08 23:05:00,224.413,224.417,224.403,224.403,43800000.0
2006-11-08 23:06:00,224.397,224.428,224.391,224.428,29200000.0
2006-11-08 23:07:00,224.423,224.433,224.414,224.427,30700000.0
2006-11-08 23:08:00,224.414,224.435,224.385,224.435,88100000.0
2006-11-08 23:09:00,224.447,224.448,224.419,224.446,52400001.0
2006-11-08 23:10:00,224.467,224.505,224.453,224.49,38700000.0
2006-11-08 23:11:00,224.49,224.502,224.428,224.429,60200000.0
2006-11-08 23:12:00,224.415,224.421,224.388,224.396,67299999.0
2006-11-08 23:13:00,224.398,224.398,224.351,224.375,32300000.0
2006-11-08 23:14:00,224.34,224.366,224.33,224.366,41000000.0
2006-11-08 23:15:00,224.384,224.386,224.352,224.36,48100000.0
2006-11-08 23:16:00,224.369,224.394,224.369,224.371,42200000.0
2006-11-08 23:17:00,224.399,224.423,224.399,224.418,41900000.0
2006-11-08 23:18:00,224.378,224.414,224.366,224.414,43899999.0
2006-11-08 23:19:00,224.428,224.463,224.421,224.453,40499999.0
2006-11-08 23:20:00,224.457,224.468,224.44,224.44,69800000.0
2006-11-08 23:21:00,224.459,224.459,224.433,224.438,118100002.0
2006-11-08 23:22:00,224.436,224.451,224.416,224.434,68900000.0
2006-11-08 23:23:00,224.414,224.455,224.402,224.442,49800000.0
2006-11-08 23:24:00,224.465,224.465,224.442,224.442,30300000.0
2006-11-08 23:25:00,224.431,224.469,224.43,224.443,31500000.0
2006-11-08 23:26:00,224.471,224.471,224.415,224.415,39399999.0
2006-11-08 23:27:00,224.406,224.435,224.39,224.435,27800000.0
2006-11-08 23:28:00,224.438,224.461,224.414,224.418,79400001.0
2006-11-08 23:29:00,224.378,224.431,224.378,224.403,57400001.0
2006-11-08 23:30:00,224.447,224.447,224.408,224.415,57000001.0
2006-11-08 23:31:00,224.411,224.437,224.396,224.403,72500000.0
2006-11-08 23:32:00,224.398,224.408,224.361,224.395,60400000.0
2006-11-08 23:33:00,224.396,224.396,224.389,224.392,55300000.0
2006-11-08 23:34:00,224.388,224.39,224.352,224.386,49399999.0
2006-11-08 23:35:00,224.409,224.425,224.393,224.422,55900001.0
2006-11-08 23:36:00,224.409,224.434,224.402,224.429,44000001.0
2006-11-08 23:37:00,224.415,224.423,224.397,224.423,51700000.0
2006-11-08 23:38:00,224.431,224.431,224.387,224.39,39000000.0
2006-11-08 23:39:00,224.404,224.424,224.404,224.424,57200000.0
2006-11-08 23:40:00,224.429,224.444,224.414,224.418,48100000.0
2006-11-08 23:41:00,224.443,224.455,224.41,224.422,29900000.0
2006-11-08 23:42:00,224.409,224.433,224.403,224.403,19200000.0
2006-11-08 23:43:00,224.397,224.404,224.379,224.404,64599999.0
2006-11-08 23:44:00,224.404,224.418,224.399,224.409,55000001.0
2006-11-08 23:45:00,224.434,224.44,224.404,224.418,29700000.0
2006-11-08 23:46:00,224.437,224.445,224.395,224.403,34900000.0
2006-11-08 23:47:00,224.399,224.434,224.399,224.415,38800000.0
2006-11-08 23:48:00,224.415,224.43,224.41,224.43,45299999.0
2006-11-08 23:49:00,224.43,224.469,224.427,224.469,75199999.0
2006-11-08 23:50:00,224.464,224.489,224.449,224.489,26500000.0
2006-11-08 23:51:00,224.487,224.507,224.476,224.505,39600000.0
2006-11-08 23:52:00,224.501,224.533,224.501,224.528,40600000.0
2006-11-08 23:53:00,224.525,224.525,224.486,224.504,74200000.0
2006-11-08 23:54:00,224.515,224.515,224.495,224.5,32400000.0
2006-11-08 23:55:00,224.504,224.535,224.497,224.526,45600000.0
2006-11-08 23:56:00,224.517,224.517,224.48,224.497,71400000.0
2006-11-08 23:57:00,224.485,224.529,224.485,224.52,74200000.0
2006-11-08 23:58:00,224.509,224.527,224.492,224.517,89600000.0
2006-11-08 23:59:00,224.521,224.521,224.49,224.497,50000000.0
2006-11-09 00:00:00,224.463,224.463,224.405,224.405,28400000.0
2006-11-09 00:01:00,224.4,224.443,224.4,224.427,25200000.0
2006-11-09 00:02:00,224.43,224.479,224.43,224.479,38700000.0
2006-11-09 00:03:00,224.505,224.511,224.44,224.44,53200000.0
2006-11-09 00:04:00,224.436,224.475,224.436,224.462,47399999.0
2006-11-09 00:05:00,224.443,224.462,224.419,224.447,36600000.0
2006-11-09 00:06:00,224.432,224.436,224.403,224.411,71700000.0
2006-11-09 00:07:00,224.423,224.423,224.399,224.408,45300000.0
2006-11-09 00:08:00,224.4,224.436,224.399,224.427,60000000.0
2006-11-09 00:09:00,224.467,224.469,224.409,224.412,32600000.0
2006-11-09 00:10:00,224.379,224.416,224.365,224.385,42100000.0
2006-11-09 00:11:00,224.368,224.416,224.367,224.39,59900000.0
2006-11-09 00:12:00,224.423,224.423,224.371,224.373,63900000.0
2006-11-09 00:13:00,224.371,224.414,224.371,224.401,83100001.0
2006-11-09 00:14:00,224.406,224.406,224.368,224.385,55300000.0
2006-11-09 00:15:00,224.415,224.443,224.391,224.428,49400000.0
2006-11-09 00:16:00,224.437,224.447,224.412,224.412,44200000.0
2006-11-09 00:17:00,224.413,224.443,224.405,224.436,24300000.0
2006-11-09 00:18:00,224.467,224.482,224.442,224.442,50400000.0
2006-11-09 00:19:00,224.424,224.488,224.41,224.479,54100000.0
2006-11-09 00:20:00,224.458,224.531,224.458,224.494,70300000.0
2006-11-09 00:21:00,224.48,224.485,224.465,224.48,70899999.0
2006-11-09 00:22:00,224.453,224.464,224.43,224.432,27400000.0
2006-11-09 00:23:00,224.408,224.417,224.385,224.4,53500000.0
2006-11-09 00:24:00,224.414,224.422,224.388,224.388,24200000.0
2006-11-09 00:25:00,224.398,224.401,224.368,224.385,52900000.0
2006-11-09 00:26:00,224.399,224.413,224.376,224.379,39900000.0
2006-11-09 00:27:00,224.392,224.472,224.392,224.425,57100000.0
2006-11-09 00:28:00,224.436,224.48,224.428,224.48,29500000.0
2006-11-09 00:29:00,224.465,224.465,224.443,224.465,50600000.0
2006-11-09 00:30:00,224.455,224.464,224.448,224.451,22300000.0
2006-11-09 00:31:00,224.449,224.449,224.437,224.437,28300000.0
2006-11-09 00:32:00,224.436,224.441,224.429,224.438,22600000.0
2006-11-09 00:33:00,224.415,224.427,224.393,224.413,51900000.0
2006-11-09 00:34:00,224.405,224.433,224.398,224.433,84000000.0
2006-11-09 00:35:00,224.404,224.416,224.394,224.416,73600002.0
2006-11-09 00:36:00,224.416,224.442,224.416,224.418,37800000.0
2006-11-09 00:37:00,224.427,224.434,224.409,224.41,58000001.0
2006-11-09 00:38:00,224.418,224.43,224.392,224.403,40499999.0
2006-11-09 00:39:00,224.406,224.449,224.397,224.438,25400000.0
2006-11-09 00:40:00,224.438,224.438,224.42,224.43,65600000.0
2006-11-09 00:41:00,224.417,224.437,224.403,224.42,40300000.0
2006-11-09 00:42:00,224.417,224.424,224.405,224.41,29500000.0
2006-11-09 00:43:00,224.418,224.423,224.397,224.406,42200000.0
2006-11-09 00:44:00,224.427,224.43,224.402,224.43,61200001.0
2006-11-09 00:45:00,224.385,224.39,224.358,224.39,29500000.0
2006-11-09 00:46:00,224.401,224.435,224.392,224.392,56500000.0
2006-11-09 00:47:00,224.401,224.404,224.383,224.385,46200000.0
2006-11-09 00:48:00,224.399,224.416,224.399,224.4,29300000.0
2006-11-09 00:49:00,224.385,224.415,224.385,224.392,60200000.0
2006-11-09 00:50:00,224.43,224.434,224.38,224.38,29100000.0
2006-11-09 00:51:00,224.451,224.451,224.422,224.44,49000000.0
2006-11-09 00:52:00,224.423,224.462,224.423,224.461,57700000.0
2006-11-09 00:53:00,224.44,224.451,224.436,224.444,34200000.0
2006-11-09 00:54:00,224.432,224.448,224.4,224.4,54100000.0
2006-11-09 00:55:00,224.429,224.443,224.406,224.407,48800000.0
2006-11-09 00:56:00,224.4,224.4,224.379,224.392,33500000.0
2006-11-09 00:57:00,224.411,224.444,224.41,224.444,48800000.0
2006-11-09 00:58:00,224.437,224.445,224.338,224.345,70800000.0
2006-11-09 00:59:00,224.353,224.354,224.331,224.354,37700000.0
2006-11-09 01:00:00,224.363,224.399,224.346,224.399,46700001.0
2006-11-09 01:01:00,224.374,224.424,224.374,224.421,40300000.0
2006-11-09 01:02:00,224.393,224.403,224.348,224.4,51700000.0
2006-11-09 01:03:00,224.402,224.419,224.364,224.408,88699999.0
2006-11-09 01:04:00,224.393,224.404,224.359,224.397,59300000.0
2006-11-09 01:05:00,224.411,224.411,224.36,224.388,38800000.0
2006-11-09 01:06:00,224.382,224.405,224.36,224.405,36800000.0
2006-11-09 01:07:00,224.408,224.408,224.369,224.383,29500000.0
2006-11-09 01:08:00,224.412,224.42,224.387,224.395,44600000.0
2006-11-09 01:09:00,224.409,224.409,224.359,224.373,85000000.0
2006-11-09 01:10:00,224.395,224.425,224.395,224.415,33900000.0
2006-11-09 01:11:00,224.441,224.455,224.383,224.422,83100002.0
2006-11-09 01:12:00,224.437,224.437,224.383,224.415,54100000.0
2006-11-09 01:13:00,224.393,224.43,224.393,224.428,41300000.0
2006-11-09 01:14:00,224.433,224.449,224.419,224.433,67000002.0
2006-11-09 01:15:00,224.479,224.482,224.443,224.451,65700001.0
2006-11-09 01:16:00,224.471,224.475,224.433,224.453,49900000.0
2006-11-09 01:17:00,224.458,224.458,224.421,224.421,53600000.0
2006-11-09 01:18:00,224.452,224.459,224.44,224.451,75400001.0
2006-11-09 01:19:00,224.451,224.466,224.433,224.433,40700000.0
2006-11-09 01:20:00,224.452,224.452,224.417,224.442,71900000.0
2006-11-09 01:21:00,224.425,224.44,224.402,224.421,33600000.0
2006-11-09 01:22:00,224.443,224.465,224.42,224.465,55500000.0
2006-11-09 01:23:00,224.447,224.447,224.407,224.424,52600000.0
2006-11-09 01:24:00,224.448,224.467,224.436,224.443,43500000.0
2006-11-09 01:25:00,224.431,224.444,224.423,224.423,53799999.0
2006-11-09 01:26:00,224.444,224.463,224.425,224.425,48400000.0
2006-11-09 01:27:00,224.43,224.442,224.429,224.442,25900000.0
2006-11-09 01:28:00,224.422,224.48,224.422,224.46,120300000.0
2006-11-09 01:29:00,224.46,224.46,224.413,224.45,71500000.0
2006-11-09 01:30:00,224.456,224.458,224.427,224.455,22400000.0
2006-11-09 01:31:00,224.457,224.47,224.429,224.429,51600000.0
2006-11-09 01:32:00,224.456,224.458,224.413,224.418,79900002.0
2006-11-09 01:33:00,224.435,224.447,224.423,224.446,79300000.0
2006-11-09 01:34:00,224.439,224.439,224.381,224.381,46200000.0
2006-11-09 01:35:00,224.406,224.417,224.406,224.413,37800000.0
2006-11-09 01:36:00,224.404,224.428,224.392,224.428,59599999.0
2006-11-09 01:37:00,224.431,224.431,224.39,224.417,25400000.0
2006-11-09 01:38:00,224.403,224.427,224.396,224.397,59799999.0
2006-11-09 01:39:00,224.36,224.384,224.33,224.367,45500000.0
2006-11-09 01:40:00,224.357,224.388,224.341,224.366,66500001.0
2006-11-09 01:41:00,224.356,224.363,224.333,224.355,61800000.0
2006-11-09 01:42:00,224.374,224.377,224.358,224.369,39000000.0
2006-11-09 01:43:00,224.355,224.355,224.327,224.352,45200000.0
2006-11-09 01:44:00,224.359,224.359,224.32,224.33,34000000.0
2006-11-09 01:45:00,224.339,224.348,224.313,224.331,63800000.0
2006-11-09 01:46:00,224.369,224.387,224.343,224.387,67200000.0
2006-11-09 01:47:00,224.361,224.367,224.346,224.346,47100000.0
2006-11-09 01:48:00,224.355,224.408,224.33,224.399,63600000.0
2006-11-09 01:49:00,224.421,224.421,224.392,224.395,27400000.0
2006-11-09 01:50:00,224.392,224.417,224.352,224.377,77600000.0
2006-11-09 01:51:00,224.343,224.393,224.329,224.387,87100001.0
2006-11-09 01:52:00,224.393,224.42,224.393,224.42,28700000.0
2006-11-09 01:53:00,224.414,224.42,224.409,224.415,76400000.0
2006-11-09 01:54:00,224.424,224.433,224.392,224.403,56399999.0
2006-11-09 01:55:00,224.374,224.414,224.374,224.412,30700000.0
2006-11-09 01:56:00,224.403,224.403,224.357,224.357,37100000.0
2006-11-09 01:57:00,224.406,224.424,224.381,224.412,70100000.0
2006-11-09 01:58:00,224.429,224.439,224.424,224.43,29200000.0
2006-11-09 01:59:00,224.421,224.443,224.409,224.42,27500000.0
2006-11-09 02:00:00,224.387,224.417,224.371,224.38,91799999.0
2006-11-09 02:01:00,224.376,224.384,224.368,224.368,64700001.0
2006-11-09 02:02:00,224.379,224.42,224.379,224.383,56700000.0
2006-11-09 02:03:00,224.399,224.414,224.387,224.406,43600000.0
2006-11-09 02:04:00,224.427,224.432,224.411,224.413,25000000.0
2006-11-09 02:05:00,224.418,224.421,224.409,224.419,41300000.0
2006-11-09 02:06:00,224.423,224.423,224.391,224.408,48000000.0
2006-11-09 02:07:00,224.409,224.418,224.379,224.379,28400000.0
2006-11-09 02:08:00,224.399,224.424,224.394,224.423,55499999.0
2006-11-09 02:09:00,224.441,224.441,224.4,224.421,60900000.0
2006-11-09 02:10:00,224.423,224.475,224.423,224.43,48000000.0
2006-11-09 02:11:00,224.44,224.447,224.437,224.445,56200001.0
2006-11-09 02:12:00,224.421,224.437,224.405,224.423,104899999.0
2006-11-09 02:13:00,224.412,224.436,224.404,224.404,63400000.0
2006-11-09 02:14:00,224.427,224.428,224.401,224.412,66000000.0
2006-11-09 02:15:00,224.424,224.424,224.395,224.406,50200000.0
2006-11-09 02:16:00,224.414,224.449,224.412,224.444,54900000.0
2006-11-09 02:17:00,224.437,224.437,224.397,224.397,39500000.0
2006-11-09 02:18:00,224.405,224.418,224.402,224.418,72900000.0
2006-11-09 02:19:00,224.407,224.407,224.379,224.4,31200000.0
2006-11-09 02:20:00,224.388,224.429,224.386,224.426,22900000.0
2006-11-09 02:21:00,224.454,224.454,224.433,224.444,32799999.0
2006-11-09 02:22:00,224.448,224.469,224.435,224.435,40000000.0
2006-11-09 02:23:00,224.426,224.465,224.426,224.455,78500000.0
2006-11-09 02:24:00,224.472,224.48,224.41,224.42,50300000.0
2006-11-09 02:25:00,224.447,224.458,224.426,224.456,37700000.0
2006-11-09 02:26:00,224.481,224.491,224.44,224.44,57100000.0
2006-11-09 02:27:00,224.431,224.447,224.406,224.443,111200001.0
2006-11-09 02:28:00,224.453,224.453,224.42,224.424,41399999.0
2006-11-09 02:29:00,224.436,224.477,224.436,224.465,32700000.0
2006-11-09 02:30:00,224.446,224.469,224.43,224.432,29200000.0
2006-11-09 02:31:00,224.466,224.498,224.454,224.495,33300000.0
2006-11-09 02:32:00,224.485,224.485,224.477,224.478,28400000.0
2006-11-09 02:33:00,224.463,224.463,224.448,224.448,46000000.0
2006-11-09 02:34:00,224.457,224.457,224.448,224.45,27200000.0
2006-11-09 02:35:00,224.445,224.459,224.443,224.454,57699999.0
2006-11-09 02:36:00,224.443,224.477,224.434,224.435,75399999.0
2006-11-09 02:37:00,224.472,224.478,224.44,224.478,56600000.0
2006-11-09 02:38:00,224.474,224.479,224.435,224.453,35000000.0
2006-11-09 02:39:00,224.469,224.469,224.415,224.439,57400000.0
2006-11-09 02:40:00,224.425,224.438,224.403,224.403,90100000.0
2006-11-09 02:41:00,224.423,224.423,224.367,224.4,83100000.0
2006-11-09 02:42:00,224.404,224.405,224.388,224.388,54600000.0
2006-11-09 02:43:00,224.406,224.426,224.389,224.426,39900000.0
2006-11-09 02:44:00,224.423,224.449,224.41,224.413,32200000.0
2006-11-09 02:45:00,224.404,224.48,224.404,224.455,45400000.0
2006-11-09 02:46:00,224.445,224.459,224.444,224.451,50300000.0
2006-11-09 02:47:00,224.461,224.467,224.443,224.46,51900000.0
2006-11-09 02:48:00,224.451,224.477,224.438,224.438,83299999.0
2006-11-09 02:49:00,224.425,224.457,224.403,224.452,60100001.0
2006-11-09 02:50:00,224.452,224.465,224.434,224.435,65000000.0
2006-11-09 02:51:00,224.452,224.461,224.432,224.447,40100000.0
2006-11-09 02:52:00,224.423,224.458,224.415,224.458,61599999.0
2006-11-09 02:53:00,224.451,224.491,224.451,224.475,38800000.0
2006-11-09 02:54:00,224.466,224.498,224.466,224.491,52900000.0
2006-11-09 02:55:00,224.482,224.482,224.46,224.47,44600000.0
2006-11-09 02:56:00,224.455,224.461,224.432,224.457,84499999.0
2006-11-09 02:57:00,224.466,224.497,224.46,224.497,48900000.0
2006-11-09 02:58:00,224.506,224.506,224.488,224.505,50500000.0
2006-11-09 02:59:00,224.502,224.502,224.465,224.465,40400000.0
2006-11-09 03:00:00,224.452,224.529,224.452,224.521,59100000.0
2006-11-09 03:01:00,224.529,224.529,224.494,224.499,52000001.0
2006-11-09 03:02:00,224.511,224.539,224.5,224.5,33000000.0
2006-11-09 03:03:00,224.516,224.535,224.502,224.505,46000000.0
2006-11-09 03:04:00,224.491,224.516,224.469,224.513,63000001.0
2006-11-09 03:05:00,224.525,224.532,224.504,224.513,84800000.0
2006-11-09 03:06:00,224.522,224.55,224.508,224.55,37700000.0
2006-11-09 03:07:00,224.487,224.568,224.487,224.56,45300000.0
2006-11-09 03:08:00,224.562,224.565,224.543,224.549,34000000.0
2006-11-09 03:09:00,224.518,224.556,224.514,224.545,28100000.0
2006-11-09 03:10:00,224.538,224.538,224.484,224.49,57400000.0
2006-11-09 03:11:00,224.5,224.521,224.483,224.511,67700000.0
2006-11-09 03:12:00,224.507,224.527,224.48,224.515,36000000.0
2006-11-09 03:13:00,224.509,224.509,224.469,224.498,44900000.0
2006-11-09 03:14:00,224.514,224.518,224.488,224.51,136100001.0
2006-11-09 03:15:00,224.484,224.528,224.47,224.528,32200000.0
2006-11-09 03:16:00,224.505,224.505,224.458,224.496,23800000.0
2006-11-09 03:17:00,224.496,224.514,224.464,224.465,51800000.0
2006-11-09 03:18:00,224.495,224.499,224.463,224.463,40800000.0
2006-11-09 03:19:00,224.493,224.509,224.473,224.49,39100000.0
2006-11-09 03:20:00,224.487,224.487,224.468,224.468,57600000.0
2006-11-09 03:21:00,224.469,224.482,224.422,224.482,44500000.0
2006-11-09 03:22:00,224.463,224.477,224.459,224.463,78100000.0
2006-11-09 03:23:00,224.47,224.476,224.445,224.445,37500000.0
2006-11-09 03:24:00,224.449,224.467,224.423,224.467,62300000.0
2006-11-09 03:25:00,224.465,224.469,224.443,224.461,49900001.0
2006-11-09 03:26:00,224.462,224.48,224.444,224.452,35300000.0
2006-11-09 03:27:00,224.467,224.481,224.463,224.481,49700001.0
2006-11-09 03:28:00,224.467,224.481,224.428,224.453,41200000.0
2006-11-09 03:29:00,224.471,224.476,224.45,224.454,44500000.0
2006-11-09 03:30:00,224.46,224.474,224.451,224.464,52500000.0
2006-11-09 03:31:00,224.455,224.464,224.445,224.452,45100000.0
2006-11-09 03:32:00,224.479,224.479,224.447,224.455,40500000.0
2006-11-09 03:33:00,224.454,224.489,224.451,224.485,71200000.0
2006-11-09 03:34:00,224.475,224.481,224.455,224.455,64200000.0
2006-11-09 03:35:00,224.414,224.438,224.401,224.41,37400000.0
2006-11-09 03:36:00,224.446,224.452,224.39,224.39,71900000.0
2006-11-09 03:37:00,224.42,224.457,224.42,224.453,40199999.0
2006-11-09 03:38:00,224.454,224.463,224.393,224.41,39600000.0
2006-11-09 03:39:00,224.447,224.483,224.445,224.483,40100000.0
2006-11-09 03:40:00,224.476,224.488,224.474,224.488,59800000.0
2006-11-09 03:41:00,224.477,224.477,224.447,224.474,68000000.0
2006-11-09 03:42:00,224.464,224.492,224.454,224.477,52700000.0
2006-11-09 03:43:00,224.494,224.51,224.485,224.485,77600001.0
2006-11-09 03:44:00,224.494,224.514,224.488,224.51,44100000.0
2006-11-09 03:45:00,224.503,224.526,224.495,224.495,51500000.0
2006-11-09 03:46:00,224.472,224.508,224.472,224.505,35400000.0
2006-11-09 03:47:00,224.492,224.538,224.474,224.537,90100000.0
2006-11-09 03:48:00,224.537,224.543,224.524,224.543,31500000.0
2006-11-09 03:49:00,224.542,224.543,224.51,224.529,43100001.0
2006-11-09 03:50:00,224.528,224.555,224.521,224.544,74799998.0
2006-11-09 03:51:00,224.545,224.56,224.534,224.543,32300000.0
2006-11-09 03:52:00,224.554,224.569,224.519,224.519,36200000.0
2006-11-09 03:53:00,224.536,224.575,224.536,224.575,41400000.0
2006-11-09 03:54:00,224.554,224.558,224.527,224.55,41500000.0
2006-11-09 03:55:00,224.545,224.545,224.517,224.529,61400000.0
2006-11-09 03:56:00,224.501,224.541,224.501,224.501,32500000.0
2006-11-09 03:57:00,224.481,224.536,224.48,224.524,43500000.0
2006-11-09 03:58:00,224.518,224.518,224.499,224.5,51600000.0
2006-11-09 03:59:00,224.486,224.516,224.482,224.51,59000000.0
2006-11-09 04:00:00,224.509,224.525,224.49,224.507,47100000.0
2006-11-09 04:01:00,224.485,224.526,224.485,224.495,53600000.0
2006-11-09 04:02:00,224.479,224.494,224.469,224.488,69699999.0
2006-11-09 04:03:00,224.461,224.461,224.429,224.438,65700000.0
2006-11-09 04:04:00,224.443,224.455,224.439,224.442,34500000.0
2006-11-09 04:05:00,224.452,224.456,224.41,224.447,68000000.0
2006-11-09 04:06:00,224.444,224.452,224.425,224.437,64700001.0
2006-11-09 04:07:00,224.445,224.445,224.423,224.427,55000000.0
2006-11-09 04:08:00,224.455,224.459,224.421,224.452,61300000.0
2006-11-09 04:09:00,224.435,224.437,224.408,224.408,83100000.0
2006-11-09 04:10:00,224.45,224.467,224.448,224.453,42300000.0
2006-11-09 04:11:00,224.445,224.46,224.411,224.411,78900001.0
2006-11-09 04:12:00,224.43,224.452,224.43,224.447,33900000.0
2006-11-09 04:13:00,224.443,224.443,224.43,224.432,61700000.0
2006-11-09 04:14:00,224.416,224.433,224.416,224.433,46300000.0
2006-11-09 04:15:00,224.455,224.48,224.428,224.48,34900000.0
2006-11-09 04:16:00,224.398,224.46,224.398,224.44,79700000.0
2006-11-09 04:17:00,224.444,224.459,224.427,224.427,28600000.0
2006-11-09 04:18:00,224.415,224.422,224.409,224.418,81300001.0
2006-11-09 04:19:00,224.407,224.419,224.395,224.417,38600000.0
2006-11-09 04:20:00,224.415,224.415,224.386,224.39,52300000.0
2006-11-09 04:21:00,224.416,224.416,224.377,224.399,64500000.0
2006-11-09 04:22:00,224.406,224.439,224.406,224.427,28600000.0
2006-11-09 04:23:00,224.439,224.439,224.412,224.412,30600000.0
2006-11-09 04:24:00,224.411,224.411,224.395,224.41,97599999.0
2006-11-09 04:25:00,224.394,224.414,224.394,224.406,32700000.0
2006-11-09 04:26:00,224.408,224.457,224.407,224.445,50000000.0
2006-11-09 04:27:00,224.391,224.442,224.385,224.442,38900001.0
2006-11-09 04:28:00,224.451,224.465,224.395,224.395,48400000.0
2006-11-09 04:29:00,224.415,224.434,224.406,224.414,23500000.0
2006-11-09 04:30:00,224.436,224.436,224.394,224.399,38600000.0
2006-11-09 04:31:00,224.452,224.456,224.402,224.402,32200000.0
2006-11-09 04:32:00,224.439,224.457,224.431,224.449,52199998.0
2006-11-09 04:33:00,224.43,224.442,224.41,224.431,64200000.0
2006-11-09 04:34:00,224.431,224.431,224.406,224.406,54999999.0
2006-11-09 04:35:00,224.424,224.424,224.385,224.393,73799999.0
2006-11-09 04:36:00,224.403,224.411,224.375,224.387,51900000.0
2006-11-09 04:37:00,224.39,224.403,224.38,224.39,53700000.0
2006-11-09 04:38:00,224.352,224.38,224.332,224.38,54500000.0
2006-11-09 04:39:00,224.4,224.404,224.377,224.394,45799999.0
2006-11-09 04:40:00,224.402,224.404,224.379,224.386,44600000.0
2006-11-09 04:41:00,224.386,224.4,224.38,224.385,42900000.0
2006-11-09 04:42:00,224.413,224.424,224.376,224.419,32300000.0
2006-11-09 04:43:00,224.422,224.436,224.403,224.436,32500000.0
2006-11-09 04:44:00,224.441,224.454,224.419,224.454,52600000.0
2006-11-09 04:45:00,224.427,224.451,224.426,224.447,73499999.0
2006-11-09 04:46:00,224.454,224.463,224.407,224.407,46899999.0
2006-11-09 04:47:00,224.441,224.449,224.431,224.433,50600000.0
2006-11-09 04:48:00,224.444,224.444,224.424,224.437,32300000.0
2006-11-09 04:49:00,224.427,224.447,224.416,224.446,32600000.0
2006-11-09 04:50:00,224.441,224.45,224.438,224.448,56100000.0
2006-11-09 04:51:00,224.451,224.466,224.45,224.46,23500000.0
2006-11-09 04:52:00,224.425,224.462,224.419,224.462,61300001.0
2006-11-09 04:53:00,224.498,224.498,224.442,224.448,43200000.0
2006-11-09 04:54:00,224.456,224.467,224.428,224.467,45700000.0
2006-11-09 04:55:00,224.452,224.472,224.445,224.471,74200000.0
2006-11-09 04:56:00,224.484,224.507,224.484,224.49,24800000.0
2006-11-09 04:57:00,224.489,224.508,224.481,224.491,59000000.0
2006-11-09 04:58:00,224.507,224.531,224.474,224.507,64100000.0
2006-11-09 04:59:00,224.521,224.522,224.487,224.497,47500000.0
2006-11-09 05:00:00,224.496,224.512,224.47,224.48,38800000.0
2006-11-09 05:01:00,224.467,224.47,224.431,224.468,48700000.0
2006-11-09 05:02:00,224.47,224.476,224.462,224.47,52900000.0
2006-11-09 05:03:00,224.454,224.469,224.439,224.446,54100000.0
2006-11-09 05:04:00,224.418,224.418,224.387,224.395,84100000.0
2006-11-09 05:05:00,224.411,224.411,224.365,224.397,64000000.0
2006-11-09 05:06:00,224.403,224.42,224.362,224.362,44200000.0
2006-11-09 05:07:00,224.414,224.415,224.368,224.368,58800000.0
2006-11-09 05:08:00,224.373,224.425,224.373,224.382,71599998.0
2006-11-09 05:09:00,224.391,224.411,224.388,224.4,53199999.0
2006-11-09 05:10:00,224.422,224.423,224.395,224.405,57300000.0
2006-11-09 05:11:00,224.411,224.411,224.383,224.401,71500001.0
2006-11-09 05:12:00,224.389,224.408,224.387,224.403,67000001.0
2006-11-09 05:13:00,224.425,224.435,224.372,224.419,70400000.0
2006-11-09 05:14:00,224.441,224.447,224.396,224.447,63700000.0
2006-11-09 05:15:00,224.415,224.433,224.396,224.433,16000000.0
2006-11-09 05:16:00,224.448,224.452,224.423,224.452,52500000.0
2006-11-09 05:17:00,224.448,224.448,224.415,224.436,56300000.0
2006-11-09 05:18:00,224.443,224.449,224.419,224.448,51400000.0
2006-11-09 05:19:00,224.455,224.458,224.409,224.409,110500001.0
2006-11-09 05:20:00,224.47,224.47,224.46,224.463,13400000.0
2006-11-09 05:21:00,224.451,224.458,224.428,224.428,43600000.0
2006-11-09 05:22:00,224.44,224.45,224.426,224.435,43700000.0
2006-11-09 05:23:00,224.449,224.45,224.415,224.43,135500001.0
2006-11-09 05:24:00,224.452,224.452,224.407,224.407,42600000.0
2006-11-09 05:25:00,224.403,224.437,224.402,224.435,58600000.0
2006-11-09 05:26:00,224.416,224.459,224.408,224.452,60900001.0
2006-11-09 05:27:00,224.436,224.452,224.427,224.432,49300000.0
2006-11-09 05:28:00,224.442,224.465,224.42,224.444,67900000.0
2006-11-09 05:29:00,224.423,224.467,224.423,224.445,38600000.0
2006-11-09 05:30:00,224.466,224.466,224.432,224.433,53800001.0
2006-11-09 05:31:00,224.426,224.434,224.42,224.42,24800000.0
2006-11-09 05:32:00,224.398,224.465,224.392,224.435,47800001.0
2006-11-09 05:33:00,224.446,224.466,224.44,224.466,47800000.0
2006-11-09 05:34:00,224.465,224.479,224.458,224.478,33099999.0
2006-11-09 05:35:00,224.476,224.476,224.443,224.453,50300000.0
2006-11-09 05:36:00,224.445,224.451,224.41,224.434,58900000.0
2006-11-09 05:37:00,224.446,224.446,224.369,224.369,67999999.0
2006-11-09 05:38:00,224.408,224.433,224.402,224.433,51100000.0
2006-11-09 05:39:00,224.417,224.433,224.417,224.433,44899999.0
2006-11-09 05:40:00,224.436,224.441,224.406,224.406,37600000.0
2006-11-09 05:41:00,224.388,224.45,224.388,224.45,39600000.0
2006-11-09 05:42:00,224.445,224.473,224.43,224.473,87800001.0
2006-11-09 05:43:00,224.449,224.449,224.439,224.441,34700000.0
2006-11-09 05:44:00,224.439,224.439,224.405,224.436,42000000.0
2006-11-09 05:45:00,224.411,224.411,224.388,224.411,29600000.0
2006-11-09 05:46:00,224.413,224.437,224.372,224.372,61200001.0
2006-11-09 05:47:00,224.384,224.42,224.384,224.418,52100000.0
2006-11-09 05:48:00,224.423,224.423,224.402,224.413,43900000.0
2006-11-09 05:49:00,224.391,224.427,224.389,224.427,45900001.0
2006-11-09 05:50:00,224.413,224.414,224.366,224.414,57300000.0
2006-11-09 05:51:00,224.408,224.432,224.386,224.406,50800000.0
2006-11-09 05:52:00,224.434,224.434,224.41,224.43,74200000.0
2006-11-09 05:53:00,224.383,224.437,224.378,224.437,37300000.0
2006-11-09 05:54:00,224.421,224.432,224.398,224.432,43000000.0
2006-11-09 05:55:00,224.441,224.443,224.398,224.4,33300000.0
2006-11-09 05:56:00,224.437,224.447,224.393,224.396,51900000.0
2006-11-09 05:57:00,224.411,224.416,224.387,224.408,66400000.0
2006-11-09 05:58:00,224.387,224.405,224.368,224.385,47900000.0
2006-11-09 05:59:00,224.411,224.429,224.4,224.414,55600000.0
2006-11-09 06:00:00,224.411,224.421,224.366,224.42,57600000.0
2006-11-09 06:01:00,224.412,224.419,224.4,224.402,75399999.0
2006-11-09 06:02:00,224.395,224.395,224.373,224.378,54300000.0
2006-11-09 06:03:00,224.397,224.408,224.391,224.4,75299999.0
2006-11-09 06:04:00,224.394,224.404,224.37,224.404,44800000.0
2006-11-09 06:05:00,224.401,224.418,224.387,224.411,83100000.0
2006-11-09 06:06:00,224.401,224.408,224.384,224.393,62299999.0
2006-11-09 06:07:00,224.367,224.405,224.354,224.355,90800001.0
2006-11-09 06:08:00,224.39,224.395,224.387,224.393,19200000.0
2006-11-09 06:09:00,224.382,224.404,224.367,224.399,44900000.0
2006-11-09 06:10:00,224.395,224.421,224.363,224.421,33500000.0
2006-11-09 06:11:00,224.418,224.438,224.402,224.433,59900000.0
2006-11-09 06:12:00,224.416,224.43,224.393,224.419,27600000.0
2006-11-09 06:13:00,224.416,224.416,224.396,224.399,48500000.0
2006-11-09 06:14:00,224.367,224.393,224.356,224.356,61900001.0
2006-11-09 06:15:00,224.393,224.399,224.393,224.393,45700000.0
2006-11-09 06:16:00,224.375,224.401,224.366,224.401,23600000.0
2006-11-09 06:17:00,224.405,224.432,224.397,224.397,55300000.0
2006-11-09 06:18:00,224.404,224.404,224.357,224.37,84799999.0
2006-11-09 06:19:00,224.412,224.412,224.332,224.356,67300001.0
2006-11-09 06:20:00,224.38,224.405,224.377,224.391,74800001.0
2006-11-09 06:21:00,224.367,224.394,224.348,224.384,66200000.0
2006-11-09 06:22:00,224.367,224.367,224.32,224.32,24900000.0
2006-11-09 06:23:00,224.404,224.404,224.38,224.39,53600000.0
2006-11-09 06:24:00,224.374,224.385,224.371,224.385,72500001.0
2006-11-09 06:25:00,224.377,224.388,224.361,224.383,45100000.0
2006-11-09 06:26:00,224.385,224.395,224.367,224.372,67800000.0
2006-11-09 06:27:00,224.374,224.397,224.363,224.392,47200000.0
2006-11-09 06:28:00,224.39,224.419,224.383,224.392,36300000.0
2006-11-09 06:29:00,224.379,224.406,224.373,224.373,55100000.0
2006-11-09 06:30:00,224.4,224.439,224.39,224.409,48800000.0
2006-11-09 06:31:00,224.409,224.41,224.394,224.4,78600000.0
2006-11-09 06:32:00,224.37,224.377,224.365,224.375,50200001.0
2006-11-09 06:33:00,224.382,224.415,224.375,224.404,61100000.0
2006-11-09 06:34:00,224.401,224.406,224.357,224.382,48900001.0
2006-11-09 06:35:00,224.39,224.405,224.39,224.398,39600000.0
2006-11-09 06:36:00,224.377,224.433,224.359,224.433,45300000.0
2006-11-09 06:37:00,224.407,224.414,224.388,224.388,31000000.0
2006-11-09 06:38:00,224.382,224.399,224.36,224.386,56499999.0
2006-11-09 06:39:00,224.424,224.443,224.388,224.403,33100000.0
2006-11-09 06:40:00,224.405,224.42,224.405,224.415,85100000.0
2006-11-09 06:41:00,224.391,224.411,224.379,224.408,78900000.0
2006-11-09 06:42:00,224.408,224.43,224.369,224.43,41400000.0
2006-11-09 06:43:00,224.417,224.426,224.389,224.412,49200000.0
2006-11-09 06:44:00,224.419,224.419,224.381,224.385,41200000.0
2006-11-09 06:45:00,224.414,224.43,224.399,224.43,23100000.0
2006-11-09 06:46:00,224.368,224.434,224.368,224.434,66900000.0
2006-11-09 06:47:00,224.418,224.43,224.392,224.392,74700000.0
2006-11-09 06:48:00,224.43,224.43,224.379,224.426,42900000.0
2006-11-09 06:49:00,224.429,224.449,224.398,224.411,34900000.0
2006-11-09 06:50:00,224.416,224.425,224.401,224.401,35000000.0
2006-11-09 06:51:00,224.434,224.434,224.39,224.4,112799999.0
2006-11-09 06:52:00,224.434,224.445,224.418,224.42,65600001.0
2006-11-09 06:53:00,224.421,224.432,224.404,224.432,29500000.0
2006-11-09 06:54:00,224.412,224.433,224.408,224.433,72900000.0
2006-11-09 06:55:00,224.423,224.455,224.405,224.455,26300000.0
2006-11-09 06:56:00,224.477,224.477,224.443,224.453,44899999.0
2006-11-09 06:57:00,224.479,224.482,224.463,224.467,26700000.0
2006-11-09 06:58:00,224.416,224.44,224.411,224.438,26300000.0
2006-11-09 06:59:00,224.445,224.45,224.429,224.437,43800000.0
2006-11-09 07:00:00,224.442,224.463,224.403,224.411,23400000.0
2006-11-09 07:01:00,224.421,224.443,224.416,224.43,56500000.0
2006-11-09 07:02:00,224.436,224.445,224.393,224.436,69700000.0
2006-11-09 07:03:00,224.443,224.446,224.412,224.423,41300001.0
2006-11-09 07:04:00,224.436,224.456,224.42,224.431,68700001.0
2006-11-09 07:05:00,224.424,224.425,224.409,224.425,68000000.0
2006-11-09 07:06:00,224.408,224.432,224.377,224.416,82799999.0
2006-11-09 07:07:00,224.429,224.429,224.415,224.426,45000000.0
2006-11-09 07:08:00,224.425,224.426,224.388,224.398,35900000.0
2006-11-09 07:09:00,224.436,224.441,224.406,224.429,56300000.0
2006-11-09 07:10:00,224.406,224.444,224.398,224.444,60199999.0
2006-11-09 07:11:00,224.441,224.441,224.385,224.41,44000000.0
2006-11-09 07:12:00,224.415,224.436,224.404,224.425,57500000.0
2006-11-09 07:13:00,224.405,224.428,224.405,224.428,66300000.0
2006-11-09 07:14:00,224.416,224.446,224.407,224.43,63100001.0
2006-11-09 07:15:00,224.451,224.463,224.415,224.415,32500000.0
2006-11-09 07:16:00,224.432,224.441,224.419,224.427,53600001.0
2006-11-09 07:17:00,224.419,224.422,224.376,224.376,50000000.0
2006-11-09 07:18:00,224.394,224.409,224.39,224.39,85700001.0
2006-11-09 07:19:00,224.398,224.414,224.39,224.398,69499999.0
2006-11-09 07:20:00,224.379,224.414,224.361,224.402,99199999.0
2006-11-09 07:21:00,224.41,224.419,224.384,224.4,55200001.0
2006-11-09 07:22:00,224.414,224.43,224.353,224.361,46200001.0
2006-11-09 07:23:00,224.409,224.418,224.385,224.402,56000000.0
2006-11-09 07:24:00,224.413,224.415,224.395,224.406,30000000.0
2006-11-09 07:25:00,224.382,224.397,224.376,224.397,42200000.0
2006-11-09 07:26:00,224.39,224.39,224.348,224.363,49600000.0
2006-11-09 07:27:00,224.384,224.401,224.382,224.393,71900000.0
2006-11-09 07:28:00,224.402,224.405,224.346,224.349,68200000.0
2006-11-09 07:29:00,224.373,224.388,224.347,224.388,78300000.0
2006-11-09 07:30:00,224.404,224.406,224.356,224.386,79600000.0
2006-11-09 07:31:00,224.411,224.411,224.397,224.406,80400000.0
2006-11-09 07:32:00,224.396,224.415,224.385,224.415,30800000.0
2006-11-09 07:33:00,224.397,224.409,224.371,224.371,28300000.0
2006-11-09 07:34:00,224.381,224.412,224.366,224.385,51000000.0
2006-11-09 07:35:00,224.392,224.396,224.366,224.396,49999999.0
2006-11-09 07:36:00,224.374,224.387,224.35,224.372,57900001.0
2006-11-09 07:37:00,224.364,224.392,224.364,224.386,53899999.0
2006-11-09 07:38:00,224.378,224.396,224.358,224.358,42400000.0
2006-11-09 07:39:00,224.395,224.43,224.395,224.413,62000000.0
2006-11-09 07:40:00,224.408,224.408,224.378,224.383,47900000.0
2006-11-09 07:41:00,224.422,224.422,224.405,224.405,22400000.0
2006-11-09 07:42:00,224.421,224.433,224.388,224.413,36000000.0
2006-11-09 07:43:00,224.389,224.411,224.389,224.407,32900000.0
2006-11-09 07:44:00,224.39,224.401,224.375,224.375,29900000.0
2006-11-09 07:45:00,224.393,224.419,224.372,224.375,107800000.0
2006-11-09 07:46:00,224.391,224.402,224.346,224.353,26300000.0
2006-11-09 07:47:00,224.338,224.424,224.338,224.404,36400000.0
2006-11-09 07:48:00,224.439,224.456,224.437,224.442,42500000.0
2006-11-09 07:49:00,224.428,224.43,224.39,224.394,39000000.0
2006-11-09 07:50:00,224.413,224.417,224.381,224.386,45100000.0
2006-11-09 07:51:00,224.408,224.428,224.384,224.428,79500001.0
2006-11-09 07:52:00,224.434,224.467,224.412,224.426,50400000.0
2006-11-09 07:53:00,224.405,224.45,224.399,224.45,44200000.0
2006-11-09 07:54:00,224.465,224.465,224.418,224.431,17600000.0
2006-11-09 07:55:00,224.411,224.461,224.395,224.395,79899999.0
2006-11-09 07:56:00,224.442,224.442,224.397,224.44,70799999.0
2006-11-09 07:57:00,224.46,224.46,224.417,224.436,29300000.0
2006-11-09 07:58:00,224.437,224.459,224.434,224.455,49100000.0
2006-11-09 07:59:00,224.437,224.448,224.392,224.433,93200000.0
2006-11-09 08:00:00,224.442,224.473,224.441,224.471,20400000.0
2006-11-09 08:01:00,224.47,224.47,224.443,224.459,19100000.0
2006-11-09 08:02:00,224.452,224.477,224.452,224.477,70399999.0
2006-11-09 08:03:00,224.461,224.507,224.456,224.493,30300000.0
2006-11-09 08:04:00,224.475,224.5,224.457,224.477,96300001.0
2006-11-09 08:05:00,224.481,224.507,224.472,224.484,40500000.0
2006-11-09 08:06:00,224.479,224.488,224.455,224.488,32700000.0
2006-11-09 08:07:00,224.492,224.499,224.455,224.479,57900000.0
2006-11-09 08:08:00,224.489,224.489,224.439,224.439,53000000.0
2006-11-09 08:09:00,224.44,224.474,224.436,224.444,35200000.0
2006-11-09 08:10:00,224.442,224.45,224.418,224.424,28500000.0
2006-11-09 08:11:00,224.467,224.467,224.457,224.457,41800000.0
2006-11-09 08:12:00,224.435,224.456,224.419,224.433,50600000.0
2006-11-09 08:13:00,224.438,224.441,224.401,224.401,20900000.0
2006-11-09 08:14:00,224.408,224.42,224.397,224.411,15100000.0
2006-11-09 08:15:00,224.409,224.422,224.398,224.405,31800000.0
2006-11-09 08:16:00,224.416,224.431,224.378,224.378,29800000.0
2006-11-09 08:17:00,224.423,224.423,224.399,224.411,47099999.0
2006-11-09 08:18:00,224.411,224.423,224.398,224.414,46900000.0
2006-11-09 08:19:00,224.411,224.449,224.402,224.445,49200000.0
2006-11-09 08:20:00,224.449,224.449,224.423,224.434,48200000.0
2006-11-09 08:21:00,224.43,224.43,224.388,224.399,49100000.0
2006-11-09 08:22:00,224.434,224.438,224.422,224.422,56400001.0
2006-11-09 08:23:00,224.387,224.432,224.387,224.412,70599999.0
2006-11-09 08:24:00,224.434,224.434,224.368,224.376,40300000.0
2006-11-09 08:25:00,224.423,224.432,224.413,224.413,43700000.0
2006-11-09 08:26:00,224.403,224.436,224.377,224.436,71000000.0
2006-11-09 08:27:00,224.407,224.43,224.381,224.422,22500000.0
2006-11-09 08:28:00,224.388,224.436,224.388,224.436,72300000.0
2006-11-09 08:29:00,224.446,224.465,224.441,224.456,46100000.0
2006-11-09 08:30:00,224.457,224.467,224.412,224.421,48100000.0
2006-11-09 08:31:00,224.418,224.422,224.389,224.408,51700000.0
2006-11-09 08:32:00,224.403,224.405,224.382,224.383,82500000.0
2006-11-09 08:33:00,224.363,224.399,224.361,224.368,72900000.0
2006-11-09 08:34:00,224.381,224.422,224.367,224.422,66200000.0
2006-11-09 08:35:00,224.364,224.4,224.364,224.393,39000000.0
2006-11-09 08:36:00,224.417,224.437,224.408,224.437,35200000.0
2006-11-09 08:37:00,224.405,224.43,224.405,224.419,61500000.0
2006-11-09 08:38:00,224.415,224.415,224.367,224.393,41000000.0
2006-11-09 08:39:00,224.405,224.405,224.36,224.36,54800000.0
2006-11-09 08:40:00,224.385,224.385,224.357,224.381,67400000.0
2006-11-09 08:41:00,224.385,224.395,224.385,224.387,22100000.0
2006-11-09 08:42:00,224.381,224.411,224.36,224.411,75200000.0
2006-11-09 08:43:00,224.409,224.409,224.37,224.37,18600000.0
2006-11-09 08:44:00,224.372,224.393,224.366,224.377,64100000.0
2006-11-09 08:45:00,224.363,224.414,224.358,224.397,73899999.0
2006-11-09 08:46:00,224.393,224.4,224.383,224.39,47900000.0
2006-11-09 08:47:00,224.399,224.452,224.398,224.413,56699999.0
2006-11-09 08:48:00,224.449,224.449,224.426,224.438,52900000.0
2006-11-09 08:49:00,224.419,224.45,224.414,224.44,45300000.0
2006-11-09 08:50:00,224.437,224.449,224.393,224.412,20800000.0
2006-11-09 08:51:00,224.421,224.424,224.41,224.424,86500000.0
2006-11-09 08:52:00,224.424,224.425,224.388,224.423,108100000.0
2006-11-09 08:53:00,224.401,224.419,224.401,224.416,23500000.0
2006-11-09 08:54:00,224.419,224.447,224.419,224.447,27800000.0
2006-11-09 08:55:00,224.471,224.503,224.471,224.503,37800000.0
2006-11-09 08:56:00,224.464,224.488,224.459,224.48,59500000.0
2006-11-09 08:57:00,224.488,224.501,224.465,224.487,66599999.0
2006-11-09 08:58:00,224.483,224.522,224.483,224.495,39000000.0
2006-11-09 08:59:00,224.503,224.514,224.489,224.51,63900000.0
2006-11-09 09:00:00,224.491,224.521,224.473,224.473,65099999.0
2006-11-09 09:01:00,224.455,224.459,224.442,224.442,81400001.0
2006-11-09 09:02:00,224.449,224.464,224.428,224.429,50000000.0
2006-11-09 09:03:00,224.455,224.455,224.425,224.426,31200000.0
2006-11-09 09:04:00,224.417,224.428,224.399,224.422,33800000.0
2006-11-09 09:05:00,224.435,224.438,224.417,224.418,57700000.0
2006-11-09 09:06:00,224.403,224.446,224.386,224.426,51000000.0
2006-11-09 09:07:00,224.404,224.438,224.404,224.435,44300000.0
2006-11-09 09:08:00,224.432,224.445,224.418,224.418,43400000.0
2006-11-09 09:09:00,224.437,224.442,224.417,224.417,32000000.0
2006-11-09 09:10:00,224.44,224.448,224.438,224.444,21200000.0
2006-11-09 09:11:00,224.436,224.439,224.424,224.424,14200000.0
2006-11-09 09:12:00,224.452,224.482,224.452,224.476,66400000.0
2006-11-09 09:13:00,224.47,224.473,224.452,224.455,18100000.0
2006-11-09 09:14:00,224.457,224.461,224.414,224.414,32700000.0
2006-11-09 09:15:00,224.479,224.493,224.449,224.478,72600001.0
2006-11-09 09:16:00,224.471,224.471,224.451,224.463,17200000.0
2006-11-09 09:17:00,224.454,224.479,224.454,224.474,28900000.0
2006-11-09 09:18:00,224.463,224.463,224.397,224.456,51100000.0
2006-11-09 09:19:00,224.444,224.444,224.406,224.411,37500000.0
2006-11-09 09:20:00,224.454,224.454,224.445,224.445,18300000.0
2006-11-09 09:21:00,224.451,224.464,224.445,224.445,54500000.0
2006-11-09 09:22:00,224.445,224.45,224.387,224.418,39800000.0
2006-11-09 09:23:00,224.44,224.44,224.396,224.399,48300000.0
2006-11-09 09:24:00,224.402,224.412,224.388,224.412,33900000.0
2006-11-09 09:25:00,224.416,224.417,224.405,224.412,31600000.0
2006-11-09 09:26:00,224.436,224.451,224.436,224.44,49100000.0
2006-11-09 09:27:00,224.421,224.428,224.405,224.409,33100000.0
2006-11-09 09:28:00,224.417,224.417,224.367,224.38,52200001.0
2006-11-09 09:29:00,224.368,224.397,224.368,224.376,42600000.0
2006-11-09 09:30:00,224.364,224.374,224.364,224.374,49400000.0
2006-11-09 09:31:00,224.385,224.401,224.377,224.384,40900000.0
2006-11-09 09:32:00,224.379,224.426,224.379,224.402,59600001.0
2006-11-09 09:33:00,224.423,224.457,224.415,224.457,40700000.0
2006-11-09 09:34:00,224.467,224.528,224.467,224.518,47700000.0
2006-11-09 09:35:00,224.511,224.511,224.477,224.477,41100000.0
2006-11-09 09:36:00,224.49,224.52,224.49,224.52,38000000.0
2006-11-09 09:37:00,224.52,224.554,224.516,224.517,70300001.0
2006-11-09 09:38:00,224.485,224.488,224.427,224.438,30400000.0
2006-11-09 09:39:00,224.429,224.448,224.427,224.439,58600000.0
2006-11-09 09:40:00,224.44,224.44,224.425,224.431,40800000.0
2006-11-09 09:41:00,224.428,224.445,224.428,224.445,31100000.0
2006-11-09 09:42:00,224.453,224.471,224.424,224.469,88100000.0
2006-11-09 09:43:00,224.482,224.49,224.47,224.488,43900000.0
2006-11-09 09:44:00,224.486,224.49,224.466,224.49,31400000.0
2006-11-09 09:45:00,224.492,224.505,224.492,224.495,52300000.0
2006-11-09 09:46:00,224.517,224.517,224.484,224.484,56999999.0
2006-11-09 09:47:00,224.487,224.487,224.458,224.458,18400000.0
2006-11-09 09:48:00,224.44,224.44,224.418,224.418,29900000.0
2006-11-09 09:49:00,224.42,224.456,224.42,224.442,34700000.0
2006-11-09 09:50:00,224.452,224.458,224.436,224.45,54400000.0
2006-11-09 09:51:00,224.475,224.475,224.454,224.471,36200000.0
2006-11-09 09:52:00,224.484,224.491,224.45,224.45,59800000.0
2006-11-09 09:53:00,224.456,224.466,224.44,224.465,47400000.0
2006-11-09 09:54:00,224.475,224.499,224.449,224.488,36700000.0
2006-11-09 09:55:00,224.493,224.506,224.484,224.506,49000000.0
2006-11-09 09:56:00,224.499,224.545,224.499,224.519,43200000.0
2006-11-09 09:57:00,224.501,224.522,224.488,224.505,49000000.0
2006-11-09 09:58:00,224.543,224.556,224.504,224.504,30800000.0
2006-11-09 09:59:00,224.507,224.528,224.5,224.525,57700000.0
2006-11-09 10:00:00,224.555,224.595,224.55,224.59,51200000.0
2006-11-09 10:01:00,224.593,224.602,224.504,224.504,89100000.0
2006-11-09 10:02:00,224.517,224.532,224.516,224.532,35800001.0
2006-11-09 10:03:00,224.534,224.563,224.53,224.53,23200000.0
2006-11-09 10:04:00,224.507,224.53,224.507,224.524,26200000.0
2006-11-09 10:05:00,224.535,224.535,224.487,224.487,45300000.0
2006-11-09 10:06:00,224.491,224.504,224.491,224.496,36600000.0
2006-11-09 10:07:00,224.501,224.516,224.501,224.516,49600000.0
2006-11-09 10:08:00,224.511,224.511,224.496,224.505,28700000.0
2006-11-09 10:09:00,224.532,224.54,224.504,224.51,37600000.0
2006-11-09 10:10:00,224.507,224.517,224.479,224.517,46600000.0
2006-11-09 10:11:00,224.497,224.511,224.471,224.478,36300000.0
2006-11-09 10:12:00,224.465,224.477,224.458,224.477,12200000.0
2006-11-09 10:13:00,224.466,224.471,224.45,224.45,65200000.0
2006-11-09 10:14:00,224.439,224.45,224.415,224.436,25800000.0
2006-11-09 10:15:00,224.464,224.469,224.464,224.469,3200000.0
2006-11-09 10:16:00,224.488,224.501,224.473,224.487,43000000.0
2006-11-09 10:17:00,224.486,224.505,224.486,224.495,27300000.0
2006-11-09 10:18:00,224.491,224.491,224.474,224.479,44700000.0
2006-11-09 10:19:00,224.469,224.469,224.452,224.459,58000000.0
2006-11-09 10:20:00,224.462,224.462,224.401,224.428,73199999.0
2006-11-09 10:21:00,224.433,224.447,224.42,224.428,42400000.0
2006-11-09 10:22:00,224.466,224.493,224.466,224.479,43200000.0
2006-11-09 10:23:00,224.479,224.488,224.473,224.473,65000001.0
2006-11-09 10:24:00,224.485,224.536,224.485,224.536,43000000.0
2006-11-09 10:25:00,224.527,224.527,224.498,224.502,47800001.0
2006-11-09 10:26:00,224.52,224.52,224.49,224.495,38300000.0
2006-11-09 10:27:00,224.495,224.499,224.474,224.485,42800000.0
2006-11-09 10:28:00,224.47,224.493,224.47,224.493,37600000.0
2006-11-09 10:29:00,224.481,224.501,224.46,224.487,37200000.0
2006-11-09 10:30:00,224.493,224.517,224.493,224.513,54100000.0
2006-11-09 10:31:00,224.51,224.538,224.502,224.522,64500001.0
2006-11-09 10:32:00,224.527,224.594,224.527,224.577,50200000.0
2006-11-09 10:33:00,224.573,224.584,224.545,224.577,37100000.0
2006-11-09 10:34:00,224.583,224.589,224.569,224.589,44300001.0
2006-11-09 10:35:00,224.596,224.596,224.55,224.55,48999999.0
2006-11-09 10:36:00,224.567,224.576,224.553,224.566,73700000.0
2006-11-09 10:37:00,224.575,224.586,224.575,224.585,27700000.0
2006-11-09 10:38:00,224.573,224.593,224.551,224.585,81100001.0
2006-11-09 10:39:00,224.6,224.6,224.585,224.589,14400000.0
2006-11-09 10:40:00,224.581,224.586,224.561,224.571,29600000.0
2006-11-09 10:41:00,224.581,224.583,224.571,224.578,45400001.0
2006-11-09 10:42:00,224.622,224.623,224.574,224.616,31600000.0
2006-11-09 10:43:00,224.612,224.612,224.597,224.603,76900000.0
2006-11-09 10:44:00,224.599,224.605,224.578,224.578,66400000.0
2006-11-09 10:45:00,224.586,224.616,224.561,224.616,43300000.0
2006-11-09 10:46:00,224.604,224.611,224.594,224.594,45300000.0
2006-11-09 10:47:00,224.603,224.612,224.59,224.593,65600000.0
2006-11-09 10:48:00,224.598,224.598,224.571,224.592,42600000.0
2006-11-09 10:49:00,224.595,224.613,224.593,224.601,44100000.0
2006-11-09 10:50:00,224.593,224.614,224.58,224.607,57800000.0
2006-11-09 10:51:00,224.596,224.615,224.583,224.583,41000000.0
2006-11-09 10:52:00,224.591,224.591,224.57,224.579,35000000.0
2006-11-09 10:53:00,224.569,224.595,224.568,224.594,66300001.0
2006-11-09 10:54:00,224.58,224.618,224.58,224.613,66599999.0
2006-11-09 10:55:00,224.608,224.627,224.608,224.614,64100000.0
2006-11-09 10:56:00,224.614,224.638,224.606,224.622,92899999.0
2006-11-09 10:57:00,224.617,224.617,224.587,224.589,41300000.0
2006-11-09 10:58:00,224.589,224.612,224.58,224.592,20800000.0
2006-11-09 10:59:00,224.608,224.608,224.55,224.575,106600002.0
2006-11-09 11:00:00,224.622,224.622,224.59,224.594,82100001.0
2006-11-09 11:01:00,224.612,224.646,224.607,224.642,52800000.0
2006-11-09 11:02:00,224.626,224.65,224.617,224.65,49700001.0
2006-11-09 11:03:00,224.636,224.636,224.621,224.625,26800000.0
2006-11-09 11:04:00,224.625,224.625,224.592,224.599,40000000.0
2006-11-09 11:05:00,224.596,224.623,224.596,224.615,57500000.0
2006-11-09 11:06:00,224.619,224.619,224.592,224.615,48300000.0
2006-11-09 11:07:00,224.601,224.614,224.597,224.6,28800000.0
2006-11-09 11:08:00,224.605,224.605,224.575,224.582,50399999.0
2006-11-09 11:09:00,224.595,224.634,224.595,224.625,29000000.0
2006-11-09 11:10:00,224.63,224.632,224.609,224.625,42199999.0
2006-11-09 11:11:00,224.631,224.641,224.61,224.615,56900000.0
2006-11-09 11:12:00,224.624,224.642,224.619,224.642,62100000.0
2006-11-09 11:13:00,224.638,224.649,224.63,224.64,36300000.0
2006-11-09 11:14:00,224.651,224.671,224.634,224.634,52500001.0
2006-11-09 11:15:00,224.604,224.637,224.589,224.632,65900000.0
2006-11-09 11:16:00,224.636,224.638,224.624,224.637,45999999.0
2006-11-09 11:17:00,224.637,224.645,224.614,224.645,57100001.0
2006-11-09 11:18:00,224.629,224.643,224.617,224.633,100800001.0
2006-11-09 11:19:00,224.637,224.644,224.633,224.633,14800000.0
2006-11-09 11:20:00,224.626,224.651,224.626,224.63,79900000.0
2006-11-09 11:21:00,224.634,224.66,224.632,224.645,47000001.0
2006-11-09 11:22:00,224.649,224.675,224.649,224.662,78499999.0
2006-11-09 11:23:00,224.66,224.666,224.631,224.631,30700000.0
2006-11-09 11:24:00,224.644,224.662,224.623,224.647,42500000.0
2006-11-09 11:25:00,224.654,224.667,224.647,224.661,35800000.0
2006-11-09 11:26:00,224.657,224.657,224.625,224.636,99800001.0
2006-11-09 11:27:00,224.633,224.667,224.633,224.658,29800000.0
2006-11-09 11:28:00,224.661,224.662,224.643,224.643,71000001.0
2006-11-09 11:29:00,224.669,224.669,224.634,224.635,46600000.0
2006-11-09 11:30:00,224.63,224.662,224.6,224.662,45000000.0
2006-11-09 11:31:00,224.672,224.675,224.645,224.664,44300000.0
2006-11-09 11:32:00,224.66,224.684,224.658,224.668,78400000.0
2006-11-09 11:33:00,224.656,224.656,224.641,224.648,35800000.0
2006-11-09 11:34:00,224.651,224.663,224.639,224.659,55400001.0
2006-11-09 11:35:00,224.654,224.664,224.651,224.66,19400000.0
2006-11-09 11:36:00,224.646,224.647,224.624,224.647,45200000.0
2006-11-09 11:37:00,224.664,224.674,224.649,224.649,22400000.0
2006-11-09 11:38:00,224.65,224.65,224.626,224.631,29600000.0
2006-11-09 11:39:00,224.622,224.655,224.622,224.645,59399999.0
2006-11-09 11:40:00,224.628,224.628,224.573,224.603,109000000.0
2006-11-09 11:41:00,224.612,224.612,224.574,224.574,33600000.0
2006-11-09 11:42:00,224.559,224.588,224.545,224.578,89400001.0
2006-11-09 11:43:00,224.578,224.588,224.566,224.566,49200000.0
2006-11-09 11:44:00,224.606,224.608,224.581,224.59,36799999.0
2006-11-09 11:45:00,224.592,224.606,224.586,224.602,91600002.0
2006-11-09 11:46:00,224.6,224.603,224.585,224.595,59099999.0
2006-11-09 11:47:00,224.593,224.599,224.577,224.577,38900000.0
2006-11-09 11:48:00,224.589,224.619,224.589,224.612,27700000.0
2006-11-09 11:49:00,224.615,224.665,224.615,224.654,45900000.0
2006-11-09 11:50:00,224.679,224.705,224.671,224.671,38400000.0
2006-11-09 11:51:00,224.681,224.718,224.676,224.703,33400000.0
2006-11-09 11:52:00,224.7,224.71,224.682,224.688,56000001.0
2006-11-09 11:53:00,224.704,224.724,224.695,224.695,101800002.0
2006-11-09 11:54:00,224.699,224.703,224.689,224.689,51800000.0
2006-11-09 11:55:00,224.722,224.722,224.649,224.673,46700001.0
2006-11-09 11:56:00,224.673,224.684,224.665,224.67,34600000.0
2006-11-09 11:57:00,224.661,224.666,224.652,224.652,38300000.0
2006-11-09 11:58:00,224.635,224.644,224.594,224.62,52399999.0
2006-11-09 11:59:00,224.641,224.664,224.598,224.664,67499999.0
2006-11-09 12:00:00,224.7,224.757,224.7,224.757,72700000.0
2006-11-09 12:01:00,224.758,224.761,224.699,224.699,32500000.0
2006-11-09 12:02:00,224.706,224.746,224.706,224.735,57500000.0
2006-11-09 12:03:00,224.747,224.747,224.708,224.731,45500000.0
2006-11-09 12:04:00,224.725,224.728,224.705,224.725,53000000.0
2006-11-09 12:05:00,224.72,224.725,224.698,224.706,59800000.0
2006-11-09 12:06:00,224.702,224.723,224.702,224.717,60100000.0
2006-11-09 12:07:00,224.723,224.74,224.718,224.732,61700001.0
2006-11-09 12:08:00,224.754,224.777,224.754,224.773,24900000.0
2006-11-09 12:09:00,224.771,224.777,224.766,224.766,33500000.0
2006-11-09 12:10:00,224.789,224.795,224.765,224.789,46300000.0
2006-11-09 12:11:00,224.781,224.793,224.769,224.781,48600000.0
2006-11-09 12:12:00,224.777,224.786,224.749,224.772,49000000.0
2006-11-09 12:13:00,224.785,224.785,224.76,224.769,47100000.0
2006-11-09 12:14:00,224.765,224.765,224.735,224.735,71200000.0
2006-11-09 12:15:00,224.738,224.763,224.738,224.751,53600001.0
2006-11-09 12:16:00,224.756,224.76,224.743,224.745,48700000.0
2006-11-09 12:17:00,224.747,224.749,224.727,224.745,56000000.0
2006-11-09 12:18:00,224.761,224.785,224.761,224.768,29600000.0
2006-11-09 12:19:00,224.771,224.808,224.771,224.803,28700000.0
2006-11-09 12:20:00,224.794,224.811,224.757,224.757,81600000.0
2006-11-09 12:21:00,224.758,224.795,224.752,224.778,43900000.0
2006-11-09 12:22:00,224.771,224.79,224.768,224.768,29800000.0
2006-11-09 12:23:00,224.784,224.793,224.769,224.793,50600000.0
2006-11-09 12:24:00,224.8,224.816,224.8,224.814,26800000.0
2006-11-09 12:25:00,224.82,224.831,224.82,224.826,41000000.0
2006-11-09 12:26:00,224.817,224.833,224.812,224.817,56999999.0
2006-11-09 12:27:00,224.796,224.796,224.781,224.795,23400000.0
2006-11-09 12:28:00,224.817,224.817,224.794,224.794,38600000.0
2006-11-09 12:29:00,224.776,224.782,224.737,224.737,44700000.0
2006-11-09 12:30:00,224.783,224.793,224.782,224.782,16200000.0
2006-11-09 12:31:00,224.776,224.784,224.764,224.773,58599999.0
2006-11-09 12:32:00,224.781,224.789,224.756,224.781,24900000.0
2006-11-09 12:33:00,224.782,224.795,224.754,224.795,35600000.0
2006-11-09 12:34:00,224.807,224.807,224.779,224.794,57000000.0
2006-11-09 12:35:00,224.811,224.844,224.791,224.844,53900000.0
2006-11-09 12:36:00,224.852,224.869,224.826,224.826,73000001.0
2006-11-09 12:37:00,224.84,224.84,224.78,224.833,51100000.0
2006-11-09 12:38:00,224.832,224.85,224.812,224.825,37500000.0
2006-11-09 12:39:00,224.819,224.846,224.819,224.843,49700000.0
2006-11-09 12:40:00,224.855,224.862,224.845,224.848,44299999.0
2006-11-09 12:41:00,224.857,224.872,224.825,224.833,96500000.0
2006-11-09 12:42:00,224.84,224.864,224.823,224.847,35100000.0
2006-11-09 12:43:00,224.873,224.881,224.859,224.859,19300000.0
2006-11-09 12:44:00,224.866,224.878,224.854,224.86,52400000.0
2006-11-09 12:45:00,224.866,224.881,224.852,224.869,100700000.0
2006-11-09 12:46:00,224.874,224.877,224.828,224.848,47900000.0
2006-11-09 12:47:00,224.853,224.856,224.833,224.856,61400000.0
2006-11-09 12:48:00,224.847,224.862,224.826,224.844,23900000.0
2006-11-09 12:49:00,224.85,224.875,224.843,224.843,61500000.0
2006-11-09 12:50:00,224.859,224.871,224.849,224.862,67200000.0
2006-11-09 12:51:00,224.832,224.858,224.814,224.858,91500000.0
2006-11-09 12:52:00,224.852,224.852,224.814,224.826,23100000.0
2006-11-09 12:53:00,224.818,224.841,224.818,224.832,27100000.0
2006-11-09 12:54:00,224.864,224.882,224.842,224.881,72900000.0
2006-11-09 12:55:00,224.89,224.935,224.89,224.916,48400000.0
2006-11-09 12:56:00,224.913,224.927,224.912,224.916,41000001.0
2006-11-09 12:57:00,224.913,224.919,224.899,224.919,23300000.0
2006-11-09 12:58:00,224.927,224.927,224.896,224.896,74500000.0
2006-11-09 12:59:00,224.889,224.889,224.868,224.88,69199999.0
2006-11-09 13:00:00,224.871,224.89,224.866,224.89,38200000.0
2006-11-09 13:01:00,224.91,224.945,224.91,224.945,29600000.0
2006-11-09 13:02:00,224.981,225.191,224.981,225.164,88000000.0
2006-11-09 13:03:00,225.185,225.219,225.118,225.179,47800000.0
2006-11-09 13:04:00,225.198,225.244,225.188,225.202,92100000.0
2006-11-09 13:05:00,225.197,225.219,225.174,225.18,108700002.0
2006-11-09 13:06:00,225.163,225.238,225.155,225.238,79800000.0
2006-11-09 13:07:00,225.218,225.235,225.186,225.188,69200000.0
2006-11-09 13:08:00,225.162,225.211,225.162,225.207,46399999.0
2006-11-09 13:09:00,225.211,225.214,225.181,225.181,45100000.0
2006-11-09 13:10:00,225.165,225.165,225.136,225.138,59799998.0
2006-11-09 13:11:00,225.13,225.13,225.104,225.112,66700001.0
2006-11-09 13:12:00,225.125,225.134,225.109,225.122,42800000.0
2006-11-09 13:13:00,225.123,225.13,225.11,225.11,37800000.0
2006-11-09 13:14:00,225.11,225.127,225.088,225.093,38500000.0
2006-11-09 13:15:00,225.067,225.125,225.067,225.118,78600001.0
2006-11-09 13:16:00,225.143,225.157,225.115,225.115,63700000.0
2006-11-09 13:17:00,225.105,225.122,225.105,225.12,30000000.0
2006-11-09 13:18:00,225.126,225.126,225.094,225.113,67400000.0
2006-11-09 13:19:00,225.109,225.121,225.092,225.092,48200000.0
2006-11-09 13:20:00,225.11,225.11,225.092,225.092,50700001.0
2006-11-09 13:21:00,225.094,225.153,225.087,225.153,15100000.0
2006-11-09 13:22:00,225.165,225.165,225.132,225.132,68499999.0
2006-11-09 13:23:00,225.124,225.129,225.076,225.129,30400000.0
2006-11-09 13:24:00,225.171,225.22,225.171,225.22,26600000.0
2006-11-09 13:25:00,225.209,225.242,225.209,225.223,42600000.0
2006-11-09 13:26:00,225.22,225.225,225.193,225.195,30200000.0
2006-11-09 13:27:00,225.186,225.202,225.162,225.162,38900000.0
2006-11-09 13:28:00,225.148,225.159,225.132,225.15,58600000.0
2006-11-09 13:29:00,225.124,225.124,225.1,225.113,33100001.0
2006-11-09 13:30:00,225.108,225.119,225.071,225.073,33100000.0
2006-11-09 13:31:00,225.097,225.122,225.097,225.118,48600000.0
2006-11-09 13:32:00,225.138,225.175,225.138,225.16,56400000.0
2006-11-09 13:33:00,225.15,225.164,225.143,225.164,45100000.0
2006-11-09 13:34:00,225.17,225.187,225.164,225.182,53000000.0
2006-11-09 13:35:00,225.174,225.179,225.154,225.158,11900000.0
2006-11-09 13:36:00,225.161,225.181,225.161,225.173,36900000.0
2006-11-09 13:37:00,225.155,225.18,225.15,225.157,52100000.0
2006-11-09 13:38:00,225.168,225.182,225.129,225.129,75100001.0
2006-11-09 13:39:00,225.131,225.157,225.119,225.157,34200000.0
2006-11-09 13:40:00,225.138,225.151,225.114,225.118,52000000.0
2006-11-09 13:41:00,225.122,225.15,225.108,225.15,51600000.0
2006-11-09 13:42:00,225.156,225.156,225.132,225.137,28800000.0
2006-11-09 13:43:00,225.147,225.15,225.141,225.15,57000000.0
2006-11-09 13:44:00,225.157,225.188,225.12,225.188,89800000.0
2006-11-09 13:45:00,225.183,225.207,225.18,225.181,56500000.0
2006-11-09 13:46:00,225.174,225.195,225.154,225.154,44500000.0
2006-11-09 13:47:00,225.152,225.161,225.14,225.14,95700001.0
2006-11-09 13:48:00,225.154,225.167,225.13,225.135,36500000.0
2006-11-09 13:49:00,225.147,225.147,225.103,225.114,56700000.0
2006-11-09 13:50:00,225.153,225.153,225.124,225.152,25800000.0
2006-11-09 13:51:00,225.167,225.167,225.126,225.133,47700000.0
2006-11-09 13:52:00,225.137,225.143,225.102,225.102,82500001.0
2006-11-09 13:53:00,225.126,225.15,225.107,225.114,77400000.0
2006-11-09 13:54:00,225.089,225.09,225.053,225.058,57300000.0
2006-11-09 13:55:00,225.09,225.098,225.083,225.083,52400000.0
2006-11-09 13:56:00,225.072,225.142,225.072,225.142,27600000.0
2006-11-09 13:57:00,225.164,225.164,225.121,225.138,46600000.0
2006-11-09 13:58:00,225.146,225.203,225.142,225.203,35700000.0
2006-11-09 13:59:00,225.225,225.236,225.148,225.176,79200000.0
2006-11-09 14:00:00,225.174,225.194,224.914,224.914,50499999.0
2006-11-09 14:01:00,224.87,224.941,224.857,224.932,78700001.0
2006-11-09 14:02:00,224.958,225.004,224.957,225.002,31500000.0
2006-11-09 14:03:00,225.019,225.019,224.903,224.903,27800000.0
2006-11-09 14:04:00,224.903,224.971,224.903,224.971,33400000.0
2006-11-09 14:05:00,224.973,224.974,224.946,224.974,61600001.0
2006-11-09 14:06:00,224.983,225.013,224.979,224.993,60699999.0
2006-11-09 14:07:00,225.008,225.021,225.008,225.015,33000000.0
2006-11-09 14:08:00,225.001,225.001,224.93,224.943,56300000.0
2006-11-09 14:09:00,224.908,224.908,224.893,224.893,41300000.0
2006-11-09 14:10:00,224.914,224.915,224.875,224.875,47200000.0
2006-11-09 14:11:00,224.866,224.883,224.855,224.878,57600000.0
2006-11-09 14:12:00,224.867,224.9,224.867,224.891,58700001.0
2006-11-09 14:13:00,224.87,224.896,224.805,224.805,71000000.0
2006-11-09 14:14:00,224.817,224.831,224.791,224.815,33800000.0
2006-11-09 14:15:00,224.832,224.832,224.783,224.783,38200000.0
2006-11-09 14:16:00,224.772,224.772,224.724,224.73,50299999.0
2006-11-09 14:17:00,224.708,224.727,224.692,224.718,26000000.0
2006-11-09 14:18:00,224.726,224.726,224.639,224.639,41500000.0
2006-11-09 14:19:00,224.624,224.695,224.624,224.685,58200000.0
2006-11-09 14:20:00,224.682,224.682,224.635,224.658,84900000.0
2006-11-09 14:21:00,224.652,224.687,224.651,224.677,69600000.0
2006-11-09 14:22:00,224.695,224.754,224.693,224.754,39900000.0
2006-11-09 14:23:00,224.772,224.772,224.757,224.759,52600001.0
2006-11-09 14:24:00,224.769,224.802,224.769,224.774,52700000.0
2006-11-09 14:25:00,224.786,224.788,224.765,224.769,81600001.0
2006-11-09 14:26:00,224.763,224.763,224.732,224.733,41700000.0
2006-11-09 14:27:00,224.751,224.793,224.751,224.79,107500000.0
2006-11-09 14:28:00,224.765,224.765,224.733,224.745,25800000.0
2006-11-09 14:29:00,224.754,224.779,224.747,224.779,29000001.0
2006-11-09 14:30:00,224.769,224.789,224.761,224.789,55100000.0
2006-11-09 14:31:00,224.788,224.827,224.783,224.827,27700000.0
2006-11-09 14:32:00,224.853,224.872,224.836,224.836,47800000.0
2006-11-09 14:33:00,224.843,224.884,224.843,224.869,95300001.0
2006-11-09 14:34:00,224.882,224.907,224.881,224.898,34200000.0
2006-11-09 14:35:00,224.912,224.914,224.902,224.903,57200000.0
2006-11-09 14:36:00,224.913,224.918,224.9,224.915,53300000.0
2006-11-09 14:37:00,224.913,224.921,224.89,224.89,29400000.0
2006-11-09 14:38:00,224.901,224.967,224.901,224.967,47500000.0
2006-11-09 14:39:00,224.982,225.016,224.952,225.004,56200001.0
2006-11-09 14:40:00,225.012,225.024,224.995,225.0,45500000.0
2006-11-09 14:41:00,225.0,225.0,224.978,224.982,48100000.0
2006-11-09 14:42:00,224.982,224.991,224.974,224.987,23200000.0
2006-11-09 14:43:00,224.997,225.015,224.997,225.005,48000000.0
2006-11-09 14:44:00,225.036,225.036,225.002,225.02,31600000.0
2006-11-09 14:45:00,225.02,225.04,225.02,225.034,52000000.0
2006-11-09 14:46:00,225.028,225.031,225.001,225.001,41700000.0
2006-11-09 14:47:00,225.004,225.021,224.996,224.996,43400000.0
2006-11-09 14:48:00,224.981,224.994,224.961,224.978,80200000.0
2006-11-09 14:49:00,224.964,224.965,224.953,224.958,36700000.0
2006-11-09 14:50:00,224.956,224.971,224.952,224.96,54200000.0
2006-11-09 14:51:00,224.949,224.951,224.9,224.916,70100000.0
2006-11-09 14:52:00,224.905,224.905,224.858,224.877,25500000.0
2006-11-09 14:53:00,224.878,224.891,224.854,224.865,67300000.0
2006-11-09 14:54:00,224.858,224.858,224.821,224.843,61000000.0
2006-11-09 14:55:00,224.847,224.847,224.827,224.833,33800000.0
2006-11-09 14:56:00,224.859,224.88,224.853,224.87,37100000.0
2006-11-09 14:57:00,224.856,224.867,224.851,224.862,18100000.0
2006-11-09 14:58:00,224.877,224.877,224.837,224.837,59700000.0
2006-11-09 14:59:00,224.813,224.868,224.807,224.85,20700000.0
2006-11-09 15:00:00,224.851,224.851,224.802,224.802,34900000.0
2006-11-09 15:01:00,224.817,224.817,224.783,224.795,44300000.0
2006-11-09 15:02:00,224.803,224.889,224.803,224.883,91400001.0
2006-11-09 15:03:00,224.868,224.894,224.856,224.856,54700000.0
2006-11-09 15:04:00,224.872,224.881,224.846,224.859,35100000.0
2006-11-09 15:05:00,224.854,224.873,224.846,224.846,29700000.0
2006-11-09 15:06:00,224.862,224.896,224.862,224.882,48500000.0
2006-11-09 15:07:00,224.888,224.888,224.827,224.827,47599999.0
2006-11-09 15:08:00,224.827,224.845,224.817,224.845,25300000.0
2006-11-09 15:09:00,224.837,224.86,224.831,224.848,32600001.0
2006-11-09 15:10:00,224.842,224.874,224.835,224.835,55099999.0
2006-11-09 15:11:00,224.842,224.873,224.839,224.858,29100000.0
2006-11-09 15:12:00,224.876,224.876,224.835,224.835,59400000.0
2006-11-09 15:13:00,224.822,224.837,224.822,224.831,78500000.0
2006-11-09 15:14:00,224.822,224.822,224.767,224.767,57400000.0
2006-11-09 15:15:00,224.762,224.769,224.738,224.747,51099999.0
2006-11-09 15:16:00,224.751,224.787,224.745,224.787,80100002.0
2006-11-09 15:17:00,224.78,224.795,224.762,224.786,43000000.0
2006-11-09 15:18:00,224.76,224.76,224.71,224.72,37400000.0
2006-11-09 15:19:00,224.713,224.713,224.664,224.682,70500001.0
2006-11-09 15:20:00,224.667,224.682,224.665,224.67,20800000.0
2006-11-09 15:21:00,224.651,224.652,224.607,224.61,78300000.0
2006-11-09 15:22:00,224.592,224.648,224.592,224.639,44700000.0
2006-11-09 15:23:00,224.648,224.672,224.645,224.655,36800000.0
2006-11-09 15:24:00,224.676,224.676,224.636,224.651,33900000.0
2006-11-09 15:25:00,224.659,224.668,224.644,224.668,38500001.0
2006-11-09 15:26:00,224.673,224.687,224.667,224.667,44600000.0
2006-11-09 15:27:00,224.646,224.648,224.635,224.645,30300000.0
2006-11-09 15:28:00,224.633,224.661,224.633,224.661,21100000.0
2006-11-09 15:29:00,224.638,224.669,224.625,224.642,50700000.0
2006-11-09 15:30:00,224.67,224.692,224.456,224.657,78100000.0
2006-11-09 15:31:00,224.681,224.755,224.672,224.711,63499999.0
2006-11-09 15:32:00,224.74,224.773,224.726,224.754,64300000.0
2006-11-09 15:33:00,224.781,224.889,224.781,224.889,37400000.0
2006-11-09 15:34:00,224.905,224.955,224.897,224.955,32500000.0
2006-11-09 15:35:00,224.985,225.001,224.946,224.948,64000002.0
2006-11-09 15:36:00,224.982,224.991,224.959,224.974,39200000.0
2006-11-09 15:37:00,224.952,224.952,224.847,224.859,38500000.0
2006-11-09 15:38:00,224.879,224.879,224.826,224.852,27300000.0
2006-11-09 15:39:00,224.847,224.884,224.842,224.865,46200000.0
2006-11-09 15:40:00,224.844,224.852,224.826,224.838,75600000.0
2006-11-09 15:41:00,224.818,224.885,224.786,224.885,83500000.0
2006-11-09 15:42:00,224.94,225.038,224.94,225.02,30900000.0
2006-11-09 15:43:00,225.012,225.014,224.972,225.014,67900000.0
2006-11-09 15:44:00,225.033,225.112,225.022,225.112,62500000.0
2006-11-09 15:45:00,225.084,225.109,225.063,225.063,50900000.0
2006-11-09 15:46:00,225.094,225.105,225.051,225.065,62100000.0
2006-11-09 15:47:00,225.062,225.062,225.0,225.006,48800000.0
2006-11-09 15:48:00,224.971,224.98,224.948,224.972,78700000.0
2006-11-09 15:49:00,224.966,224.99,224.958,224.99,70800000.0
2006-11-09 15:50:00,224.978,224.978,224.942,224.944,39800000.0
2006-11-09 15:51:00,224.918,224.918,224.848,224.881,128399999.0
2006-11-09 15:52:00,224.883,224.897,224.883,224.885,33700000.0
2006-11-09 15:53:00,224.878,224.887,224.854,224.858,56900000.0
2006-11-09 15:54:00,224.856,224.892,224.84,224.888,46400000.0
2006-11-09 15:55:00,224.864,224.864,224.834,224.858,61999999.0
2006-11-09 15:56:00,224.858,224.872,224.853,224.861,54200000.0
2006-11-09 15:57:00,224.862,224.875,224.834,224.834,41700000.0
2006-11-09 15:58:00,224.832,224.857,224.832,224.842,47299999.0
2006-11-09 15:59:00,224.862,224.87,224.834,224.841,42500000.0
2006-11-09 16:00:00,224.813,224.836,224.805,224.823,97700001.0
2006-11-09 16:01:00,224.821,224.838,224.813,224.838,39900000.0
2006-11-09 16:02:00,224.805,224.805,224.774,224.788,32300000.0
2006-11-09 16:03:00,224.808,224.824,224.806,224.808,78200000.0
2006-11-09 16:04:00,224.817,224.819,224.793,224.8,24000000.0
2006-11-09 16:05:00,224.796,224.802,224.777,224.795,51900000.0
2006-11-09 16:06:00,224.788,224.797,224.767,224.778,56200000.0
2006-11-09 16:07:00,224.749,224.786,224.742,224.772,70400001.0
2006-11-09 16:08:00,224.765,224.781,224.753,224.768,43900000.0
2006-11-09 16:09:00,224.745,224.804,224.742,224.804,114000004.0
2006-11-09 16:10:00,224.783,224.803,224.777,224.803,44600000.0
2006-11-09 16:11:00,224.815,224.815,224.786,224.786,6500000.0
2006-11-09 16:12:00,224.797,224.81,224.794,224.799,28300000.0
2006-11-09 16:13:00,224.793,224.827,224.787,224.827,47000000.0
2006-11-09 16:14:00,224.805,224.805,224.787,224.788,20400000.0
2006-11-09 16:15:00,224.798,224.809,224.783,224.809,14500000.0
2006-11-09 16:16:00,224.813,224.816,224.781,224.795,40700000.0
2006-11-09 16:17:00,224.779,224.806,224.776,224.801,47299999.0
2006-11-09 16:18:00,224.803,224.804,224.766,224.766,58899999.0
2006-11-09 16:19:00,224.797,224.797,224.753,224.775,44300000.0
2006-11-09 16:20:00,224.773,224.773,224.747,224.747,47800000.0
2006-11-09 16:21:00,224.763,224.812,224.763,224.779,41000000.0
2006-11-09 16:22:00,224.794,224.849,224.794,224.849,70300001.0
2006-11-09 16:23:00,224.871,224.883,224.835,224.835,85700000.0
2006-11-09 16:24:00,224.809,224.809,224.785,224.785,53000001.0
2006-11-09 16:25:00,224.787,224.81,224.78,224.81,24400000.0
2006-11-09 16:26:00,224.805,224.807,224.769,224.771,26200000.0
2006-11-09 16:27:00,224.781,224.808,224.777,224.808,36700000.0
2006-11-09 16:28:00,224.805,224.805,224.775,224.779,75900000.0
2006-11-09 16:29:00,224.795,224.806,224.79,224.797,44000000.0
2006-11-09 16:30:00,224.787,224.82,224.787,224.805,46900000.0
2006-11-09 16:31:00,224.803,224.827,224.772,224.772,67800000.0
2006-11-09 16:32:00,224.762,224.788,224.745,224.788,60999999.0
2006-11-09 16:33:00,224.781,224.781,224.763,224.767,45100000.0
2006-11-09 16:34:00,224.766,224.783,224.763,224.78,36300000.0
2006-11-09 16:35:00,224.753,224.792,224.752,224.782,81899999.0
2006-11-09 16:36:00,224.79,224.793,224.754,224.761,49200001.0
2006-11-09 16:37:00,224.76,224.782,224.744,224.766,44200000.0
2006-11-09 16:38:00,224.752,224.783,224.743,224.783,48700000.0
2006-11-09 16:39:00,224.794,224.815,224.794,224.807,40300000.0
2006-11-09 16:40:00,224.805,224.805,224.788,224.793,57100000.0
2006-11-09 16:41:00,224.81,224.83,224.81,224.822,55400000.0
2006-11-09 16:42:00,224.838,224.845,224.814,224.823,31900000.0
2006-11-09 16:43:00,224.818,224.842,224.809,224.828,44300000.0
2006-11-09 16:44:00,224.849,224.86,224.838,224.84,52400000.0
2006-11-09 16:45:00,224.836,224.865,224.836,224.842,34100000.0
2006-11-09 16:46:00,224.827,224.837,224.802,224.802,57200001.0
2006-11-09 16:47:00,224.795,224.796,224.773,224.796,78500000.0
2006-11-09 16:48:00,224.794,224.804,224.779,224.789,41900000.0
2006-11-09 16:49:00,224.784,224.807,224.774,224.774,23800000.0
2006-11-09 16:50:00,224.694,224.748,224.694,224.742,52400000.0
2006-11-09 16:51:00,224.736,224.754,224.701,224.754,60800000.0
2006-11-09 16:52:00,224.761,224.761,224.718,224.753,71800001.0
2006-11-09 16:53:00,224.741,224.749,224.731,224.747,69700000.0
2006-11-09 16:54:00,224.73,224.746,224.73,224.738,70900000.0
2006-11-09 16:55:00,224.733,224.759,224.733,224.74,86099999.0
2006-11-09 16:56:00,224.73,224.768,224.729,224.735,68900001.0
2006-11-09 16:57:00,224.733,224.747,224.714,224.714,25400000.0
2006-11-09 16:58:00,224.737,224.793,224.737,224.779,56500000.0
2006-11-09 16:59:00,224.773,224.786,224.761,224.782,66500000.0
2006-11-09 17:00:00,224.766,224.8,224.746,224.8,60300000.0
2006-11-09 17:01:00,224.804,224.811,224.775,224.802,39000000.0
2006-11-09 17:02:00,224.793,224.846,224.785,224.846,64500001.0
2006-11-09 17:03:00,224.852,224.882,224.843,224.877,72200001.0
2006-11-09 17:04:00,224.906,224.912,224.878,224.894,66500000.0
2006-11-09 17:05:00,224.896,224.935,224.893,224.935,55400000.0
2006-11-09 17:06:00,224.976,224.977,224.925,224.962,37100000.0
2006-11-09 17:07:00,224.948,224.948,224.877,224.895,27100000.0
2006-11-09 17:08:00,224.912,224.932,224.881,224.889,31000000.0
2006-11-09 17:09:00,224.863,224.893,224.863,224.884,59200000.0
2006-11-09 17:10:00,224.887,224.945,224.887,224.937,59600000.0
2006-11-09 17:11:00,224.951,224.968,224.92,224.921,40900000.0
2006-11-09 17:12:00,224.921,224.943,224.921,224.931,43600000.0
2006-11-09 17:13:00,224.932,224.96,224.922,224.96,53200000.0
2006-11-09 17:14:00,224.956,224.979,224.946,224.951,57800001.0
2006-11-09 17:15:00,224.956,224.996,224.932,224.991,67300000.0
2006-11-09 17:16:00,224.994,225.006,224.96,224.976,71000000.0
2006-11-09 17:17:00,224.99,225.022,224.987,224.987,29900000.0
2006-11-09 17:18:00,224.996,224.999,224.968,224.987,48300000.0
2006-11-09 17:19:00,224.982,224.982,224.867,224.872,76200000.0
2006-11-09 17:20:00,224.85,224.905,224.85,224.898,50100000.0
2006-11-09 17:21:00,224.896,224.904,224.885,224.891,63799999.0
2006-11-09 17:22:00,224.901,224.901,224.852,224.855,66100001.0
2006-11-09 17:23:00,224.845,224.89,224.843,224.89,117900002.0
2006-11-09 17:24:00,224.908,224.928,224.884,224.884,33400000.0
2006-11-09 17:25:00,224.859,224.892,224.856,224.892,28500000.0
2006-11-09 17:26:00,224.906,224.906,224.859,224.864,56700000.0
2006-11-09 17:27:00,224.865,224.893,224.863,224.88,62100000.0
2006-11-09 17:28:00,224.898,224.908,224.843,224.843,49999999.0
2006-11-09 17:29:00,224.86,224.86,224.83,224.838,61200000.0
2006-11-09 17:30:00,224.842,224.859,224.842,224.843,21100000.0
2006-11-09 17:31:00,224.859,224.88,224.856,224.874,73300000.0
2006-11-09 17:32:00,224.865,224.907,224.865,224.907,47600000.0
2006-11-09 17:33:00,224.905,224.926,224.905,224.915,44500000.0
2006-11-09 17:34:00,224.924,224.952,224.924,224.952,38700000.0
2006-11-09 17:35:00,224.943,224.944,224.909,224.913,29900000.0
2006-11-09 17:36:00,224.919,224.95,224.919,224.92,48600000.0
2006-11-09 17:37:00,224.909,224.927,224.909,224.924,76400000.0
2006-11-09 17:38:00,224.91,224.932,224.899,224.932,56900000.0
2006-11-09 17:39:00,224.923,224.923,224.9,224.921,33100000.0
2006-11-09 17:40:00,224.907,224.917,224.891,224.894,37900000.0
2006-11-09 17:41:00,224.887,224.914,224.877,224.887,53300000.0
2006-11-09 17:42:00,224.885,224.915,224.885,224.895,35400000.0
2006-11-09 17:43:00,224.887,224.898,224.886,224.894,84299999.0
2006-11-09 17:44:00,224.887,224.904,224.885,224.904,22000000.0
2006-11-09 17:45:00,224.921,224.921,224.893,224.896,55000000.0
2006-11-09 17:46:00,224.889,224.915,224.862,224.862,63200000.0
2006-11-09 17:47:00,224.87,224.87,224.845,224.868,53900000.0
2006-11-09 17:48:00,224.868,224.872,224.828,224.828,55900000.0
2006-11-09 17:49:00,224.825,224.834,224.794,224.795,31500000.0
2006-11-09 17:50:00,224.787,224.787,224.728,224.728,38300000.0
2006-11-09 17:51:00,224.724,224.763,224.724,224.735,44600000.0
2006-11-09 17:52:00,224.731,224.742,224.702,224.722,95900000.0
2006-11-09 17:53:00,224.694,224.694,224.653,224.653,38300000.0
2006-11-09 17:54:00,224.651,224.68,224.651,224.68,52200000.0
2006-11-09 17:55:00,224.694,224.694,224.655,224.655,80400001.0
2006-11-09 17:56:00,224.666,224.678,224.655,224.661,64600000.0
2006-11-09 17:57:00,224.656,224.673,224.656,224.673,17100000.0
2006-11-09 17:58:00,224.671,224.716,224.671,224.692,80000000.0
2006-11-09 17:59:00,224.68,224.68,224.573,224.573,75700001.0
2006-11-09 18:00:00,224.6,224.63,224.578,224.623,48800000.0
2006-11-09 18:01:00,224.654,224.669,224.612,224.612,432200001.0
2006-11-09 18:02:00,224.618,224.633,224.593,224.617,788500002.0
2006-11-09 18:03:00,224.625,224.649,224.613,224.64,634699999.0
2006-11-09 18:04:00,224.639,224.655,224.621,224.632,534600000.0
2006-11-09 18:05:00,224.66,224.673,224.632,224.632,639299999.0
2006-11-09 18:06:00,224.62,224.681,224.62,224.662,670000000.0
2006-11-09 18:07:00,224.662,224.699,224.654,224.681,696900002.0
2006-11-09 18:08:00,224.69,224.738,224.69,224.738,633599999.0
2006-11-09 18:09:00,224.747,224.78,224.746,224.755,524300001.0
2006-11-09 18:10:00,224.775,224.794,224.75,224.771,519699999.0
2006-11-09 18:11:00,224.76,224.782,224.757,224.77,310899999.0
2006-11-09 18:12:00,224.768,224.807,224.768,224.787,321500000.0
2006-11-09 18:13:00,224.79,224.801,224.747,224.747,448899999.0
2006-11-09 18:14:00,224.752,224.766,224.714,224.759,601399999.0
2006-11-09 18:15:00,224.761,224.783,224.734,224.76,659900000.0
2006-11-09 18:16:00,224.755,224.789,224.72,224.789,666200000.0
2006-11-09 18:17:00,224.799,224.814,224.773,224.785,240800002.0
2006-11-09 18:18:00,224.777,224.809,224.761,224.795,325500001.0
2006-11-09 18:19:00,224.782,224.795,224.624,224.715,497200000.0
2006-11-09 18:20:00,224.715,224.751,224.688,224.732,584400001.0
2006-11-09 18:21:00,224.742,224.788,224.694,224.772,526600000.0
2006-11-09 18:22:00,224.785,224.836,224.715,224.836,554900000.0
2006-11-09 18:23:00,224.853,224.853,224.731,224.754,768799996.0
2006-11-09 18:24:00,224.747,224.798,224.737,224.797,547499997.0
2006-11-09 18:25:00,224.805,224.807,224.737,224.765,459200000.0
2006-11-09 18:26:00,224.783,224.838,224.765,224.82,383900002.0
2006-11-09 18:27:00,224.815,224.826,224.724,224.762,427200001.0
2006-11-09 18:28:00,224.768,224.788,224.732,224.75,336000000.0
2006-11-09 18:29:00,224.765,224.817,224.765,224.792,505000001.0
2006-11-09 18:30:00,224.794,224.829,224.794,224.795,290399999.0
2006-11-09 18:31:00,224.799,224.804,224.768,224.773,386300000.0
2006-11-09 18:32:00,224.761,224.794,224.759,224.786,462800002.0
2006-11-09 18:33:00,224.805,224.836,224.783,224.81,498500002.0
2006-11-09 18:34:00,224.83,224.83,224.766,224.811,488099999.0
2006-11-09 18:35:00,224.798,224.836,224.781,224.809,421400000.0
2006-11-09 18:36:00,224.828,224.884,224.828,224.884,246700000.0
2006-11-09 18:37:00,224.895,224.902,224.841,224.847,207800000.0
2006-11-09 18:38:00,224.862,224.862,224.82,224.84,185500001.0
2006-11-09 18:39:00,224.831,224.862,224.818,224.862,77300000.0
2006-11-09 18:40:00,224.85,224.867,224.779,224.779,313800001.0
2006-11-09 18:41:00,224.768,224.824,224.768,224.802,308300001.0
2006-11-09 18:42:00,224.785,224.785,224.702,224.731,245400000.0
2006-11-09 18:43:00,224.735,224.788,224.725,224.753,156999999.0
2006-11-09 18:44:00,224.762,224.762,224.723,224.743,326499999.0
2006-11-09 18:45:00,224.753,224.814,224.753,224.806,211400000.0
2006-11-09 18:46:00,224.798,224.798,224.734,224.759,164200000.0
2006-11-09 18:47:00,224.752,224.785,224.752,224.772,123400001.0
2006-11-09 18:48:00,224.785,224.799,224.74,224.757,105100000.0
2006-11-09 18:49:00,224.738,224.746,224.697,224.719,205499999.0
2006-11-09 18:50:00,224.694,224.702,224.659,224.702,292400000.0
2006-11-09 18:51:00,224.706,224.731,224.663,224.725,206800000.0
2006-11-09 18:52:00,224.732,224.737,224.692,224.695,269700000.0
2006-11-09 18:53:00,224.692,224.71,224.672,224.675,217299998.0
2006-11-09 18:54:00,224.702,224.71,224.683,224.7,218100000.0
2006-11-09 18:55:00,224.709,224.712,224.661,224.672,251800000.0
2006-11-09 18:56:00,224.693,224.729,224.693,224.727,75300001.0
2006-11-09 18:57:00,224.714,224.736,224.694,224.72,171600000.0
2006-11-09 18:58:00,224.715,224.762,224.715,224.732,355300002.0
2006-11-09 18:59:00,224.725,224.787,224.718,224.787,374000000.0
2006-11-09 19:00:00,224.781,224.804,224.776,224.797,65900000.0
2006-11-09 19:01:00,224.807,224.828,224.781,224.79,125500001.0
2006-11-09 19:02:00,224.783,224.813,224.777,224.787,199700001.0
2006-11-09 19:03:00,224.781,224.816,224.781,224.792,315200001.0
2006-11-09 19:04:00,224.793,224.805,224.785,224.785,173899999.0
2006-11-09 19:05:00,224.767,224.767,224.728,224.728,118400000.0
2006-11-09 19:06:00,224.727,224.804,224.727,224.804,431500000.0
2006-11-09 19:07:00,224.792,224.793,224.739,224.748,311300000.0
2006-11-09 19:08:00,224.752,224.8,224.739,224.8,403400001.0
2006-11-09 19:09:00,224.792,224.806,224.755,224.806,209000001.0
2006-11-09 19:10:00,224.814,224.819,224.8,224.806,172000000.0
2006-11-09 19:11:00,224.803,224.825,224.796,224.824,49400000.0
2006-11-09 19:12:00,224.829,224.877,224.829,224.844,84200000.0
2006-11-09 19:13:00,224.851,224.879,224.851,224.86,135600000.0
2006-11-09 19:14:00,224.867,224.911,224.867,224.888,250600000.0
2006-11-09 19:15:00,224.878,224.881,224.822,224.846,232000002.0
2006-11-09 19:16:00,224.87,224.879,224.869,224.873,24900000.0
2006-11-09 19:17:00,224.892,224.915,224.876,224.905,118100000.0
2006-11-09 19:18:00,224.903,224.927,224.892,224.91,194900000.0
2006-11-09 19:19:00,224.89,224.905,224.85,224.88,197699999.0
2006-11-09 19:20:00,224.88,224.901,224.872,224.884,163300001.0
2006-11-09 19:21:00,224.875,224.875,224.836,224.852,123299999.0
2006-11-09 19:22:00,224.865,224.885,224.865,224.866,115300000.0
2006-11-09 19:23:00,224.86,224.891,224.853,224.863,467199999.0
2006-11-09 19:24:00,224.885,224.905,224.877,224.905,106900000.0
2006-11-09 19:25:00,224.904,224.915,224.882,224.89,255600001.0
2006-11-09 19:26:00,224.882,224.91,224.876,224.897,553700000.0
2006-11-09 19:27:00,224.888,224.899,224.873,224.898,325100001.0
2006-11-09 19:28:00,224.904,224.928,224.887,224.887,219200001.0
2006-11-09 19:29:00,224.874,224.886,224.867,224.876,37300000.0
2006-11-09 19:30:00,224.883,224.913,224.883,224.89,252999999.0
2006-11-09 19:31:00,224.89,224.912,224.889,224.895,158099998.0
2006-11-09 19:32:00,224.889,224.909,224.873,224.873,365899999.0
2006-11-09 19:33:00,224.878,224.888,224.869,224.869,257500002.0
2006-11-09 19:34:00,224.868,224.886,224.855,224.868,247000001.0
2006-11-09 19:35:00,224.855,224.875,224.817,224.833,297100001.0
2006-11-09 19:36:00,224.837,224.852,224.813,224.852,164400000.0
2006-11-09 19:37:00,224.856,224.869,224.847,224.854,90100000.0
2006-11-09 19:38:00,224.855,224.857,224.825,224.825,237200000.0
2006-11-09 19:39:00,224.835,224.867,224.831,224.855,231400000.0
2006-11-09 19:40:00,224.864,224.894,224.859,224.867,305200000.0
2006-11-09 19:41:00,224.88,224.904,224.843,224.89,333499998.0
2006-11-09 19:42:00,224.903,224.915,224.875,224.915,155600000.0
2006-11-09 19:43:00,224.91,224.91,224.877,224.894,70300000.0
2006-11-09 19:44:00,224.913,224.933,224.908,224.921,235700000.0
2006-11-09 19:45:00,224.93,224.935,224.904,224.922,121500000.0
2006-11-09 19:46:00,224.923,224.923,224.893,224.919,121600000.0
2006-11-09 19:47:00,224.943,224.946,224.922,224.941,52500000.0
2006-11-09 19:48:00,224.929,224.947,224.907,224.907,240800001.0
2006-11-09 19:49:00,224.899,224.938,224.899,224.933,152400000.0
2006-11-09 19:50:00,224.941,224.97,224.941,224.948,233600000.0
2006-11-09 19:51:00,224.943,224.95,224.913,224.927,138700000.0
2006-11-09 19:52:00,224.917,224.917,224.881,224.89,177099999.0
2006-11-09 19:53:00,224.893,224.927,224.891,224.915,160700000.0
2006-11-09 19:54:00,224.919,224.933,224.916,224.922,195900002.0
2006-11-09 19:55:00,224.872,224.932,224.872,224.9,69300001.0
2006-11-09 19:56:00,224.91,224.926,224.889,224.909,159600000.0
2006-11-09 19:57:00,224.905,224.905,224.877,224.893,117900000.0
2006-11-09 19:58:00,224.905,224.917,224.85,224.878,282499999.0
2006-11-09 19:59:00,224.875,224.875,224.85,224.85,212600002.0
2006-11-09 20:00:00,224.851,224.873,224.848,224.855,94899999.0
2006-11-09 20:01:00,224.855,224.875,224.837,224.852,100500000.0
2006-11-09 20:02:00,224.863,224.869,224.848,224.859,176500001.0
2006-11-09 20:03:00,224.853,224.866,224.838,224.841,132199999.0
2006-11-09 20:04:00,224.848,224.858,224.815,224.837,123199999.0
2006-11-09 20:05:00,224.839,224.861,224.833,224.845,125500000.0
2006-11-09 20:06:00,224.85,224.856,224.825,224.84,221700003.0
2006-11-09 20:07:00,224.852,224.872,224.845,224.858,167900001.0
2006-11-09 20:08:00,224.869,224.892,224.852,224.866,199700000.0
2006-11-09 20:09:00,224.866,224.866,224.828,224.851,93800000.0
2006-11-09 20:10:00,224.852,224.863,224.839,224.858,156500000.0
2006-11-09 20:11:00,224.86,224.875,224.848,224.848,300999999.0
2006-11-09 20:12:00,224.851,224.903,224.851,224.903,493999998.0
2006-11-09 20:13:00,224.912,224.912,224.87,224.87,220099999.0
2006-11-09 20:14:00,224.873,224.892,224.824,224.861,166800000.0
2006-11-09 20:15:00,224.857,224.857,224.828,224.828,279699999.0
2006-11-09 20:16:00,224.837,224.851,224.807,224.825,188600001.0
2006-11-09 20:17:00,224.834,224.834,224.796,224.805,58500000.0
2006-11-09 20:18:00,224.803,224.807,224.779,224.779,145300002.0
2006-11-09 20:19:00,224.785,224.787,224.763,224.778,153599999.0
2006-11-09 20:20:00,224.781,224.79,224.767,224.776,246399999.0
2006-11-09 20:21:00,224.789,224.815,224.784,224.79,147200001.0
2006-11-09 20:22:00,224.775,224.792,224.762,224.765,219000001.0
2006-11-09 20:23:00,224.747,224.756,224.708,224.722,224600001.0
2006-11-09 20:24:00,224.757,224.758,224.734,224.74,148200000.0
2006-11-09 20:25:00,224.752,224.77,224.736,224.761,311700000.0
2006-11-09 20:26:00,224.744,224.752,224.722,224.75,326200002.0
2006-11-09 20:27:00,224.743,224.767,224.726,224.767,194300002.0
2006-11-09 20:28:00,224.773,224.796,224.761,224.767,379600001.0
2006-11-09 20:29:00,224.779,224.792,224.753,224.756,490300004.0
2006-11-09 20:30:00,224.76,224.787,224.749,224.787,546100001.0
2006-11-09 20:31:00,224.793,224.806,224.773,224.792,419999998.0
2006-11-09 20:32:00,224.773,224.792,224.74,224.783,418799999.0
2006-11-09 20:33:00,224.771,224.782,224.717,224.782,175299999.0
2006-11-09 20:34:00,224.793,224.806,224.784,224.803,150800001.0
2006-11-09 20:35:00,224.806,224.825,224.796,224.817,102900000.0
2006-11-09 20:36:00,224.808,224.814,224.762,224.8,109600000.0
2006-11-09 20:37:00,224.792,224.811,224.789,224.8,109599999.0
2006-11-09 20:38:00,224.781,224.82,224.778,224.81,289299997.0
2006-11-09 20:39:00,224.808,224.815,224.788,224.789,232499999.0
2006-11-09 20:40:00,224.789,224.799,224.763,224.797,345399996.0
2006-11-09 20:41:00,224.805,224.832,224.802,224.832,204000001.0
2006-11-09 20:42:00,224.825,224.836,224.811,224.829,246199999.0
2006-11-09 20:43:00,224.836,224.844,224.825,224.837,239100000.0
2006-11-09 20:44:00,224.832,224.834,224.8,224.816,335799999.0
2006-11-09 20:45:00,224.813,224.813,224.785,224.795,272900002.0
2006-11-09 20:46:00,224.79,224.791,224.747,224.77,254300001.0
2006-11-09 20:47:00,224.794,224.807,224.783,224.783,245199998.0
2006-11-09 20:48:00,224.778,224.794,224.77,224.775,268599999.0
2006-11-09 20:49:00,224.777,224.783,224.722,224.724,145800000.0
2006-11-09 20:50:00,224.766,224.781,224.744,224.765,422100001.0
2006-11-09 20:51:00,224.762,224.776,224.749,224.76,188300001.0
2006-11-09 20:52:00,224.766,224.773,224.736,224.753,147000000.0
2006-11-09 20:53:00,224.73,224.758,224.719,224.734,228799999.0
2006-11-09 20:54:00,224.745,224.76,224.73,224.747,156300000.0
2006-11-09 20:55:00,224.746,224.746,224.712,224.733,367000000.0
2006-11-09 20:56:00,224.739,224.782,224.739,224.775,164999999.0
2006-11-09 20:57:00,224.778,224.789,224.764,224.772,305599999.0
2006-11-09 20:58:00,224.767,224.787,224.764,224.78,373499998.0
2006-11-09 20:59:00,224.773,224.779,224.755,224.779,538100000.0
2006-11-09 21:00:00,224.781,224.788,224.759,224.759,543600001.0
2006-11-09 21:01:00,224.749,224.757,224.702,224.707,417300001.0
2006-11-09 21:02:00,224.748,224.768,224.736,224.763,219200001.0
2006-11-09 21:03:00,224.761,224.784,224.755,224.767,213599999.0
2006-11-09 21:04:00,224.789,224.789,224.76,224.776,95000000.0
2006-11-09 21:05:00,224.78,224.792,224.77,224.784,102099999.0
2006-11-09 21:06:00,224.79,224.79,224.761,224.761,183500000.0
2006-11-09 21:07:00,224.759,224.785,224.747,224.781,206600001.0
2006-11-09 21:08:00,224.765,224.777,224.746,224.761,133500001.0
2006-11-09 21:09:00,224.762,224.768,224.739,224.763,83099999.0
2006-11-09 21:10:00,224.762,224.762,224.745,224.748,112100000.0
2006-11-09 21:11:00,224.75,224.763,224.735,224.763,63800000.0
2006-11-09 21:12:00,224.762,224.762,224.716,224.758,124200001.0
2006-11-09 21:13:00,224.768,224.781,224.75,224.781,154400000.0
2006-11-09 21:14:00,224.787,224.795,224.764,224.77,412599999.0
2006-11-09 21:15:00,224.783,224.813,224.777,224.799,280099999.0
2006-11-09 21:16:00,224.79,224.796,224.77,224.796,77700000.0
2006-11-09 21:17:00,224.8,224.805,224.773,224.795,236499999.0
2006-11-09 21:18:00,224.796,224.805,224.764,224.772,219299999.0
2006-11-09 21:19:00,224.776,224.776,224.735,224.765,224899999.0
2006-11-09 21:20:00,224.779,224.796,224.767,224.796,272900000.0
2006-11-09 21:21:00,224.792,224.792,224.75,224.76,232200000.0
2006-11-09 21:22:00,224.765,224.765,224.703,224.722,264599999.0
2006-11-09 21:23:00,224.755,224.771,224.754,224.76,130800000.0
2006-11-09 21:24:00,224.756,224.771,224.734,224.746,240399999.0
2006-11-09 21:25:00,224.737,224.749,224.723,224.735,337700001.0
2006-11-09 21:26:00,224.73,224.73,224.701,224.723,171399999.0
2006-11-09 21:27:00,224.732,224.748,224.7,224.748,127600000.0
2006-11-09 21:28:00,224.752,224.752,224.693,224.702,186300002.0
2006-11-09 21:29:00,224.738,224.759,224.73,224.745,78600001.0
2006-11-09 21:30:00,224.736,224.736,224.699,224.728,112600000.0
2006-11-09 21:31:00,224.719,224.737,224.704,224.737,56800000.0
2006-11-09 21:32:00,224.737,224.741,224.721,224.739,50800000.0
2006-11-09 21:33:00,224.733,224.745,224.711,224.721,138400001.0
2006-11-09 21:34:00,224.726,224.726,224.688,224.707,108099999.0
2006-11-09 21:35:00,224.686,224.714,224.664,224.708,37400000.0
2006-11-09 21:36:00,224.727,224.762,224.727,224.727,76300001.0
2006-11-09 21:37:00,224.709,224.718,224.684,224.693,141200002.0
2006-11-09 21:38:00,224.698,224.753,224.698,224.724,69900001.0
2006-11-09 21:39:00,224.734,224.756,224.734,224.737,41800000.0
2006-11-09 21:40:00,224.739,224.764,224.739,224.75,74400001.0
2006-11-09 21:41:00,224.759,224.781,224.74,224.761,56199999.0
2006-11-09 21:42:00,224.763,224.774,224.749,224.765,109300000.0
2006-11-09 21:43:00,224.752,224.755,224.75,224.755,76100000.0
2006-11-09 21:44:00,224.754,224.77,224.727,224.741,181100001.0
2006-11-09 21:45:00,224.741,224.755,224.726,224.73,96000000.0
2006-11-09 21:46:00,224.713,224.737,224.705,224.717,143199999.0
2006-11-09 21:47:00,224.725,224.74,224.716,224.716,54000000.0
2006-11-09 21:48:00,224.71,224.728,224.693,224.728,132699999.0
2006-11-09 21:49:00,224.722,224.734,224.697,224.727,54500000.0
2006-11-09 21:50:00,224.747,224.754,224.735,224.754,54100000.0
2006-11-09 21:51:00,224.756,224.792,224.756,224.764,161200000.0
2006-11-09 21:52:00,224.776,224.776,224.732,224.765,79000000.0
2006-11-09 21:53:00,224.771,224.771,224.748,224.755,66800000.0
2006-11-09 21:54:00,224.747,224.747,224.69,224.709,115500001.0
2006-11-09 21:55:00,224.715,224.768,224.715,224.75,68300001.0
2006-11-09 21:56:00,224.743,224.766,224.74,224.765,59100000.0
2006-11-09 21:57:00,224.766,224.789,224.752,224.789,54200001.0
2006-11-09 21:58:00,224.788,224.788,224.736,224.736,77400001.0
2006-11-09 21:59:00,224.738,224.761,224.728,224.728,225600002.0
2006-11-09 22:00:00,224.718,224.773,224.718,224.763,179799997.0
2006-11-09 22:01:00,224.768,224.768,224.727,224.745,168400001.0
2006-11-09 22:02:00,224.733,224.741,224.715,224.728,173900000.0
2006-11-09 22:03:00,224.733,224.733,224.704,224.715,84700000.0
2006-11-09 22:04:00,224.718,224.744,224.706,224.707,137300000.0
2006-11-09 22:05:00,224.687,224.697,224.673,224.673,58400000.0
2006-11-09 22:06:00,224.663,224.679,224.663,224.677,38600000.0
2006-11-09 22:07:00,224.681,224.693,224.666,224.68,65799999.0
2006-11-09 22:08:00,224.675,224.684,224.664,224.671,28500000.0
2006-11-09 22:09:00,224.656,224.67,224.653,224.67,61500000.0
2006-11-09 22:10:00,224.674,224.674,224.618,224.618,53000000.0
2006-11-09 22:11:00,224.666,224.688,224.66,224.66,40300000.0
2006-11-09 22:12:00,224.652,224.652,224.627,224.652,103500001.0
2006-11-09 22:13:00,224.656,224.656,224.629,224.643,28900000.0
2006-11-09 22:14:00,224.648,224.65,224.644,224.647,38000000.0
2006-11-09 22:15:00,224.644,224.659,224.613,224.625,219100000.0
2006-11-09 22:16:00,224.628,224.644,224.628,224.643,156300000.0
2006-11-09 22:17:00,224.625,224.635,224.597,224.622,87599999.0
2006-11-09 22:18:00,224.632,224.649,224.624,224.649,62900000.0
2006-11-09 22:19:00,224.671,224.676,224.644,224.661,46500000.0
2006-11-09 22:20:00,224.647,224.653,224.621,224.653,82799999.0
2006-11-09 22:21:00,224.656,224.656,224.61,224.618,70600001.0
2006-11-09 22:22:00,224.62,224.62,224.587,224.608,87000000.0
2006-11-09 22:23:00,224.627,224.644,224.62,224.62,129600001.0
2006-11-09 22:24:00,224.628,224.642,224.614,224.642,49300000.0
2006-11-09 22:25:00,224.629,224.637,224.615,224.629,73500000.0
2006-11-09 22:26:00,224.626,224.635,224.616,224.632,49400000.0
2006-11-09 22:27:00,224.628,224.628,224.595,224.613,205100001.0
2006-11-09 22:28:00,224.634,224.634,224.62,224.621,31300000.0
2006-11-09 22:29:00,224.63,224.632,224.602,224.612,266600000.0
2006-11-09 22:30:00,224.608,224.622,224.6,224.622,54400000.0
2006-11-09 22:31:00,224.627,224.627,224.603,224.607,94200000.0
2006-11-09 22:32:00,224.626,224.643,224.614,224.634,106599999.0
2006-11-09 22:33:00,224.641,224.654,224.621,224.64,207600000.0
2006-11-09 22:34:00,224.638,224.643,224.6,224.635,270399998.0
2006-11-09 22:35:00,224.657,224.66,224.648,224.648,39400000.0
2006-11-09 22:36:00,224.639,224.647,224.606,224.608,116800001.0
2006-11-09 22:37:00,224.607,224.621,224.598,224.621,54000000.0
2006-11-09 22:38:00,224.634,224.645,224.609,224.622,48000000.0
2006-11-09 22:39:00,224.603,224.653,224.596,224.653,56600001.0
2006-11-09 22:40:00,224.63,224.643,224.611,224.623,63800001.0
2006-11-09 22:41:00,224.647,224.647,224.601,224.632,42700000.0
2006-11-09 22:42:00,224.62,224.62,224.575,224.575,52800000.0
2006-11-09 22:43:00,224.596,224.619,224.586,224.601,84100000.0
2006-11-09 22:44:00,224.606,224.644,224.602,224.611,105600000.0
2006-11-09 22:45:00,224.617,224.617,224.594,224.606,129600001.0
2006-11-09 22:46:00,224.613,224.634,224.606,224.606,88900000.0
2006-11-09 22:47:00,224.591,224.613,224.57,224.601,72699999.0
2006-11-09 22:48:00,224.613,224.613,224.56,224.603,153900002.0
2006-11-09 22:49:00,224.604,224.617,224.586,224.586,46000000.0
2006-11-09 22:50:00,224.569,224.593,224.553,224.591,83100000.0
2006-11-09 22:51:00,224.592,224.606,224.541,224.606,61200000.0
2006-11-09 22:52:00,224.602,224.602,224.588,224.588,19000000.0
2006-11-09 22:53:00,224.587,224.604,224.582,224.594,149899999.0
2006-11-09 22:54:00,224.589,224.632,224.577,224.615,74800000.0
2006-11-09 22:55:00,224.601,224.622,224.59,224.606,63500000.0
2006-11-09 22:56:00,224.602,224.629,224.6,224.618,77599999.0
2006-11-09 22:57:00,224.625,224.632,224.618,224.625,115100001.0
2006-11-09 22:58:00,224.612,224.615,224.598,224.607,65200000.0
2006-11-09 22:59:00,224.609,224.609,224.562,224.583,98700000.0
2006-11-09 23:00:00,224.58,224.588,224.571,224.582,36400000.0
2006-11-09 23:01:00,224.604,224.63,224.604,224.63,40000000.0
2006-11-09 23:02:00,224.61,224.655,224.591,224.621,52500000.0
2006-11-09 23:03:00,224.607,224.656,224.597,224.656,40100000.0
2006-11-09 23:04:00,224.644,224.644,224.624,224.641,29700000.0
2006-11-09 23:05:00,224.626,224.642,224.614,224.63,46400000.0
2006-11-09 23:06:00,224.619,224.649,224.604,224.648,31100000.0
2006-11-09 23:07:00,224.65,224.651,224.626,224.628,32800000.0
2006-11-09 23:08:00,224.625,224.625,224.59,224.622,19100000.0
2006-11-09 23:09:00,224.611,224.617,224.587,224.612,19300000.0
2006-11-09 23:10:00,224.62,224.634,224.612,224.623,55700000.0
2006-11-09 23:11:00,224.617,224.644,224.608,224.609,36200000.0
2006-11-09 23:12:00,224.621,224.65,224.613,224.62,46500000.0
2006-11-09 23:13:00,224.618,224.619,224.588,224.588,34800000.0
2006-11-09 23:14:00,224.596,224.624,224.572,224.615,94600000.0
2006-11-09 23:15:00,224.614,224.621,224.597,224.621,52099999.0
2006-11-09 23:16:00,224.614,224.656,224.614,224.644,45800000.0
2006-11-09 23:17:00,224.642,224.645,224.615,224.615,28200000.0
2006-11-09 23:18:00,224.614,224.617,224.608,224.617,49700000.0
2006-11-09 23:19:00,224.605,224.61,224.583,224.587,22500000.0
2006-11-09 23:20:00,224.597,224.597,224.57,224.574,65100000.0
2006-11-09 23:21:00,224.583,224.609,224.561,224.561,81900000.0
2006-11-09 23:22:00,224.61,224.621,224.599,224.621,53900000.0
2006-11-09 23:23:00,224.599,224.612,224.586,224.592,47600000.0
2006-11-09 23:24:00,224.589,224.61,224.564,224.605,46200000.0
2006-11-09 23:25:00,224.601,224.601,224.582,224.582,38200000.0
2006-11-09 23:26:00,224.59,224.612,224.589,224.602,14500000.0
2006-11-09 23:27:00,224.618,224.636,224.59,224.604,23800000.0
2006-11-09 23:28:00,224.586,224.615,224.586,224.598,132199998.0
2006-11-09 23:29:00,224.591,224.593,224.573,224.583,63100001.0
2006-11-09 23:30:00,224.6,224.612,224.572,224.612,36600000.0
2006-11-09 23:31:00,224.616,224.631,224.589,224.589,55099999.0
2006-11-09 23:32:00,224.61,224.64,224.586,224.586,41000000.0
2006-11-09 23:33:00,224.584,224.603,224.575,224.586,66400000.0
2006-11-09 23:34:00,224.596,224.6,224.576,224.579,46000000.0
2006-11-09 23:35:00,224.576,224.608,224.563,224.586,48200001.0
2006-11-09 23:36:00,224.585,224.595,224.576,224.584,25300000.0
2006-11-09 23:37:00,224.589,224.589,224.569,224.575,49300000.0
2006-11-09 23:38:00,224.585,224.585,224.564,224.576,38699999.0
2006-11-09 23:39:00,224.586,224.586,224.579,224.58,55299999.0
2006-11-09 23:40:00,224.6,224.609,224.548,224.565,72800000.0
2006-11-09 23:41:00,224.58,224.609,224.565,224.609,18900000.0
2006-11-09 23:42:00,224.615,224.615,224.578,224.595,66900000.0
2006-11-09 23:43:00,224.602,224.607,224.59,224.607,30600000.0
2006-11-09 23:44:00,224.599,224.62,224.596,224.603,59500000.0
2006-11-09 23:45:00,224.611,224.623,224.611,224.62,39800000.0
2006-11-09 23:46:00,224.62,224.626,224.608,224.626,39799999.0
2006-11-09 23:47:00,224.618,224.618,224.577,224.577,7100000.0
2006-11-09 23:48:00,224.566,224.592,224.566,224.59,54299999.0
2006-11-09 23:49:00,224.59,224.604,224.586,224.597,46700000.0
2006-11-09 23:50:00,224.6,224.618,224.6,224.608,57500000.0
2006-11-09 23:51:00,224.612,224.624,224.596,224.62,60800000.0
2006-11-09 23:52:00,224.612,224.623,224.599,224.601,121300001.0
2006-11-09 23:53:00,224.605,224.655,224.605,224.623,76299999.0
2006-11-09 23:54:00,224.615,224.631,224.6,224.607,50999999.0
2006-11-09 23:55:00,224.615,224.623,224.594,224.594,43500000.0
2006-11-09 23:56:00,224.605,224.626,224.605,224.616,55900000.0
2006-11-09 23:57:00,224.617,224.63,224.609,224.63,49900000.0
2006-11-09 23:58:00,224.63,224.63,224.591,224.61,67800000.0
2006-11-09 23:59:00,224.598,224.618,224.59,224.6,67700000.0
2006-11-10 00:00:00,224.601,224.625,224.589,224.61,61899999.0
2006-11-10 00:01:00,224.598,224.612,224.596,224.612,11700000.0
2006-11-10 00:02:00,224.596,224.629,224.591,224.629,56599999.0
2006-11-10 00:03:00,224.621,224.624,224.609,224.618,58499999.0
2006-11-10 00:04:00,224.644,224.651,224.62,224.64,58000001.0
2006-11-10 00:05:00,224.638,224.662,224.625,224.638,59700000.0
2006-11-10 00:06:00,224.657,224.664,224.643,224.655,73700000.0
2006-11-10 00:07:00,224.656,224.705,224.65,224.682,36900000.0
2006-11-10 00:08:00,224.682,224.705,224.627,224.64,60000000.0
2006-11-10 00:09:00,224.63,224.68,224.63,224.68,56600000.0
2006-11-10 00:10:00,224.655,224.67,224.636,224.662,42500000.0
2006-11-10 00:11:00,224.664,224.707,224.637,224.638,54200000.0
2006-11-10 00:12:00,224.648,224.676,224.644,224.644,77700000.0
2006-11-10 00:13:00,224.61,224.634,224.61,224.615,49800000.0
2006-11-10 00:14:00,224.637,224.66,224.611,224.658,30800000.0
2006-11-10 00:15:00,224.603,224.679,224.603,224.634,46700000.0
2006-11-10 00:16:00,224.612,224.634,224.612,224.619,64099999.0
2006-11-10 00:17:00,224.625,224.636,224.622,224.627,40900000.0
2006-11-10 00:18:00,224.621,224.621,224.578,224.58,89099999.0
2006-11-10 00:19:00,224.598,224.628,224.59,224.628,26400000.0
2006-11-10 00:20:00,224.642,224.65,224.619,224.621,38700000.0
2006-11-10 00:21:00,224.632,224.637,224.551,224.551,68999999.0
2006-11-10 00:22:00,224.588,224.607,224.585,224.598,33600000.0
2006-11-10 00:23:00,224.593,224.616,224.555,224.604,117199999.0
2006-11-10 00:24:00,224.624,224.624,224.586,224.59,26700000.0
2006-11-10 00:25:00,224.62,224.634,224.568,224.585,31600000.0
2006-11-10 00:26:00,224.617,224.645,224.592,224.592,21200000.0
2006-11-10 00:27:00,224.601,224.601,224.54,224.562,92600001.0
2006-11-10 00:28:00,224.565,224.599,224.544,224.592,32800000.0
2006-11-10 00:29:00,224.565,224.592,224.551,224.582,39400000.0
2006-11-10 00:30:00,224.586,224.588,224.575,224.585,61200000.0
2006-11-10 00:31:00,224.618,224.618,224.567,224.586,75700000.0
2006-11-10 00:32:00,224.603,224.629,224.585,224.596,42500000.0
2006-11-10 00:33:00,224.596,224.607,224.564,224.607,50800000.0
2006-11-10 00:34:00,224.622,224.624,224.573,224.607,58599999.0
2006-11-10 00:35:00,224.6,224.611,224.582,224.611,103000001.0
2006-11-10 00:36:00,224.609,224.627,224.567,224.567,42400000.0
2006-11-10 00:37:00,224.566,224.622,224.566,224.612,24600000.0
2006-11-10 00:38:00,224.635,224.649,224.61,224.61,73399999.0
2006-11-10 00:39:00,224.591,224.609,224.575,224.606,32699999.0
2006-11-10 00:40:00,224.625,224.628,224.592,224.592,30300000.0
2006-11-10 00:41:00,224.585,224.622,224.585,224.61,49399999.0
2006-11-10 00:42:00,224.592,224.615,224.568,224.607,66900000.0
2006-11-10 00:43:00,224.61,224.614,224.6,224.6,25100000.0
2006-11-10 00:44:00,224.609,224.617,224.598,224.61,73600000.0
2006-11-10 00:45:00,224.591,224.632,224.591,224.616,26900000.0
2006-11-10 00:46:00,224.595,224.611,224.495,224.496,26100000.0
2006-11-10 00:47:00,224.486,224.523,224.476,224.515,30800000.0
2006-11-10 00:48:00,224.516,224.551,224.516,224.517,55800000.0
2006-11-10 00:49:00,224.503,224.57,224.503,224.553,43999999.0
2006-11-10 00:50:00,224.577,224.577,224.525,224.527,55100001.0
2006-11-10 00:51:00,224.541,224.591,224.541,224.582,63500001.0
2006-11-10 00:52:00,224.584,224.594,224.564,224.564,34900000.0
2006-11-10 00:53:00,224.592,224.597,224.562,224.585,81200001.0
2006-11-10 00:54:00,224.551,224.623,224.551,224.601,46600000.0
2006-11-10 00:55:00,224.58,224.586,224.568,224.577,39100000.0
2006-11-10 00:56:00,224.587,224.596,224.574,224.58,32700000.0
2006-11-10 00:57:00,224.596,224.596,224.573,224.595,94700000.0
2006-11-10 00:58:00,224.58,224.583,224.562,224.583,44100001.0
2006-11-10 00:59:00,224.589,224.598,224.563,224.598,23200000.0
2006-11-10 01:00:00,224.604,224.604,224.519,224.519,17000000.0
2006-11-10 01:01:00,224.501,224.509,224.463,224.466,40200000.0
2006-11-10 01:02:00,224.53,224.537,224.494,224.511,89700001.0
2006-11-10 01:03:00,224.526,224.542,224.526,224.533,26500000.0
2006-11-10 01:04:00,224.536,224.57,224.536,224.554,60300000.0
2006-11-10 01:05:00,224.538,224.598,224.521,224.587,60300001.0
2006-11-10 01:06:00,224.579,224.585,224.567,224.568,69400000.0
2006-11-10 01:07:00,224.565,224.57,224.553,224.556,58700000.0
2006-11-10 01:08:00,224.567,224.589,224.561,224.561,36300000.0
2006-11-10 01:09:00,224.584,224.584,224.545,224.569,56500000.0
2006-11-10 01:10:00,224.557,224.591,224.548,224.583,24900000.0
2006-11-10 01:11:00,224.602,224.602,224.536,224.536,66500000.0
2006-11-10 01:12:00,224.559,224.584,224.542,224.562,66600000.0
2006-11-10 01:13:00,224.561,224.594,224.548,224.586,75700001.0
2006-11-10 01:14:00,224.589,224.611,224.56,224.56,76300000.0
2006-11-10 01:15:00,224.577,224.577,224.533,224.538,71699999.0
2006-11-10 01:16:00,224.553,224.572,224.54,224.564,48300000.0
2006-11-10 01:17:00,224.567,224.567,224.532,224.55,53200001.0
2006-11-10 01:18:00,224.538,224.583,224.528,224.574,83899999.0
2006-11-10 01:19:00,224.556,224.579,224.54,224.563,53400000.0
2006-11-10 01:20:00,224.565,224.58,224.539,224.539,76500001.0
2006-11-10 01:21:00,224.557,224.585,224.544,224.552,55900000.0
2006-11-10 01:22:00,224.541,224.555,224.529,224.555,53000000.0
2006-11-10 01:23:00,224.555,224.557,224.531,224.55,30700000.0
2006-11-10 01:24:00,224.588,224.598,224.563,224.567,31600000.0
2006-11-10 01:25:00,224.577,224.596,224.553,224.556,39500000.0
2006-11-10 01:26:00,224.566,224.566,224.509,224.536,65100000.0
2006-11-10 01:27:00,224.559,224.573,224.535,224.535,34600000.0
2006-11-10 01:28:00,224.557,224.558,224.511,224.526,38600000.0
2006-11-10 01:29:00,224.524,224.56,224.517,224.547,47100000.0
2006-11-10 01:30:00,224.553,224.562,224.536,224.545,32600000.0
2006-11-10 01:31:00,224.559,224.595,224.532,224.532,43100000.0
2006-11-10 01:32:00,224.553,224.563,224.542,224.551,77300000.0
2006-11-10 01:33:00,224.554,224.57,224.541,224.545,45200000.0
2006-11-10 01:34:00,224.558,224.567,224.535,224.565,43500000.0
2006-11-10 01:35:00,224.546,224.567,224.53,224.538,33100000.0
2006-11-10 01:36:00,224.567,224.577,224.556,224.572,33100000.0
2006-11-10 01:37:00,224.586,224.605,224.573,224.597,32800000.0
2006-11-10 01:38:00,224.579,224.61,224.575,224.61,29400000.0
2006-11-10 01:39:00,224.616,224.616,224.58,224.594,37300000.0
2006-11-10 01:40:00,224.586,224.615,224.573,224.6,70700001.0
2006-11-10 01:41:00,224.605,224.615,224.59,224.607,43000000.0
2006-11-10 01:42:00,224.629,224.629,224.604,224.614,41500000.0
2006-11-10 01:43:00,224.604,224.625,224.596,224.609,59400000.0
2006-11-10 01:44:00,224.635,224.643,224.597,224.633,85600002.0
2006-11-10 01:45:00,224.644,224.649,224.624,224.634,78199999.0
2006-11-10 01:46:00,224.645,224.656,224.635,224.65,52800001.0
2006-11-10 01:47:00,224.617,224.64,224.617,224.64,62000001.0
2006-11-10 01:48:00,224.642,224.671,224.637,224.643,42700000.0
2006-11-10 01:49:00,224.629,224.637,224.621,224.625,34700000.0
2006-11-10 01:50:00,224.622,224.622,224.586,224.598,45500000.0
2006-11-10 01:51:00,224.616,224.635,224.615,224.615,46800000.0
2006-11-10 01:52:00,224.615,224.63,224.613,224.63,21600000.0
2006-11-10 01:53:00,224.587,224.6,224.573,224.589,57700001.0
2006-11-10 01:54:00,224.587,224.587,224.553,224.573,59300000.0
2006-11-10 01:55:00,224.567,224.601,224.557,224.594,48200000.0
2006-11-10 01:56:00,224.588,224.609,224.574,224.598,62400001.0
2006-11-10 01:57:00,224.615,224.615,224.584,224.584,25200000.0
2006-11-10 01:58:00,224.583,224.586,224.571,224.582,37600000.0
2006-11-10 01:59:00,224.594,224.613,224.58,224.58,42000000.0
2006-11-10 02:00:00,224.592,224.592,224.532,224.562,57600000.0
2006-11-10 02:01:00,224.564,224.569,224.527,224.549,36600000.0
2006-11-10 02:02:00,224.573,224.586,224.546,224.584,30000000.0
2006-11-10 02:03:00,224.585,224.585,224.566,224.574,48600000.0
2006-11-10 02:04:00,224.575,224.58,224.558,224.558,61000001.0
2006-11-10 02:05:00,224.543,224.571,224.541,224.568,39800000.0
2006-11-10 02:06:00,224.57,224.582,224.535,224.545,34200000.0
2006-11-10 02:07:00,224.559,224.566,224.492,224.502,40200000.0
2006-11-10 02:08:00,224.518,224.521,224.5,224.511,56500001.0
2006-11-10 02:09:00,224.514,224.52,224.503,224.504,38000001.0
2006-11-10 02:10:00,224.503,224.533,224.5,224.515,43000000.0
2006-11-10 02:11:00,224.53,224.559,224.528,224.553,94599998.0
2006-11-10 02:12:00,224.554,224.573,224.554,224.572,97500000.0
2006-11-10 02:13:00,224.574,224.574,224.551,224.559,44500001.0
2006-11-10 02:14:00,224.59,224.599,224.571,224.598,61500001.0
2006-11-10 02:15:00,224.589,224.614,224.583,224.597,84600002.0
2006-11-10 02:16:00,224.605,224.612,224.597,224.601,81400000.0
2006-11-10 02:17:00,224.615,224.624,224.558,224.56,36800000.0
2006-11-10 02:18:00,224.596,224.616,224.588,224.616,45500000.0
2006-11-10 02:19:00,224.613,224.636,224.568,224.568,29500000.0
2006-11-10 02:20:00,224.612,224.628,224.585,224.608,35300000.0
2006-11-10 02:21:00,224.628,224.628,224.613,224.628,43300000.0
2006-11-10 02:22:00,224.604,224.664,224.604,224.627,78300000.0
2006-11-10 02:23:00,224.613,224.637,224.598,224.618,53100000.0
2006-11-10 02:24:00,224.62,224.641,224.62,224.63,47000000.0
2006-11-10 02:25:00,224.651,224.653,224.616,224.653,86700000.0
2006-11-10 02:26:00,224.659,224.659,224.633,224.643,33900000.0
2006-11-10 02:27:00,224.633,224.659,224.633,224.651,47100000.0
2006-11-10 02:28:00,224.644,224.669,224.627,224.646,80200000.0
2006-11-10 02:29:00,224.651,224.652,224.632,224.641,26300000.0
2006-11-10 02:30:00,224.656,224.663,224.612,224.635,35900000.0
2006-11-10 02:31:00,224.676,224.676,224.609,224.622,47700000.0
2006-11-10 02:32:00,224.642,224.642,224.584,224.597,43700000.0
2006-11-10 02:33:00,224.592,224.609,224.584,224.59,49200000.0
2006-11-10 02:34:00,224.609,224.639,224.609,224.633,45199999.0
2006-11-10 02:35:00,224.624,224.627,224.597,224.614,90300000.0
2006-11-10 02:36:00,224.605,224.608,224.592,224.608,36100000.0
2006-11-10 02:37:00,224.606,224.617,224.592,224.617,75100000.0
2006-11-10 02:38:00,224.612,224.628,224.563,224.587,36200000.0
2006-11-10 02:39:00,224.588,224.627,224.574,224.615,63800001.0
2006-11-10 02:40:00,224.625,224.632,224.602,224.615,46500000.0
2006-11-10 02:41:00,224.642,224.642,224.595,224.604,86300000.0
2006-11-10 02:42:00,224.624,224.628,224.603,224.603,28200000.0
2006-11-10 02:43:00,224.626,224.657,224.61,224.657,78600000.0
2006-11-10 02:44:00,224.629,224.648,224.602,224.616,40800000.0
2006-11-10 02:45:00,224.641,224.641,224.585,224.617,40300000.0
2006-11-10 02:46:00,224.627,224.64,224.607,224.607,38600000.0
2006-11-10 02:47:00,224.638,224.647,224.628,224.642,54000000.0
2006-11-10 02:48:00,224.627,224.644,224.608,224.608,66100001.0
2006-11-10 02:49:00,224.614,224.64,224.603,224.618,22800000.0
2006-11-10 02:50:00,224.604,224.624,224.585,224.619,74800000.0
2006-11-10 02:51:00,224.61,224.63,224.576,224.611,42400001.0
2006-11-10 02:52:00,224.589,224.62,224.589,224.62,50200001.0
2006-11-10 02:53:00,224.596,224.617,224.59,224.604,54100000.0
2006-11-10 02:54:00,224.607,224.63,224.594,224.618,18900000.0
2006-11-10 02:55:00,224.608,224.62,224.589,224.6,46199999.0
2006-11-10 02:56:00,224.59,224.608,224.59,224.593,50200000.0
2006-11-10 02:57:00,224.588,224.604,224.58,224.587,31400000.0
2006-11-10 02:58:00,224.588,224.594,224.568,224.594,29400000.0
2006-11-10 02:59:00,224.58,224.584,224.534,224.543,35000000.0
2006-11-10 03:00:00,224.521,224.536,224.517,224.524,90700000.0
2006-11-10 03:01:00,224.521,224.521,224.489,224.521,50600000.0
2006-11-10 03:02:00,224.519,224.519,224.495,224.495,63100000.0
2006-11-10 03:03:00,224.525,224.569,224.525,224.565,26200000.0
2006-11-10 03:04:00,224.572,224.591,224.558,224.591,99100001.0
2006-11-10 03:05:00,224.588,224.602,224.583,224.583,32300000.0
2006-11-10 03:06:00,224.597,224.616,224.587,224.615,69700000.0
2006-11-10 03:07:00,224.601,224.61,224.599,224.609,44800001.0
2006-11-10 03:08:00,224.629,224.634,224.608,224.622,42599999.0
2006-11-10 03:09:00,224.628,224.636,224.619,224.629,34400000.0
2006-11-10 03:10:00,224.593,224.616,224.591,224.6,35600000.0
2006-11-10 03:11:00,224.621,224.628,224.607,224.607,56000000.0
2006-11-10 03:12:00,224.608,224.611,224.603,224.607,41400000.0
2006-11-10 03:13:00,224.605,224.605,224.577,224.577,51299999.0
2006-11-10 03:14:00,224.582,224.587,224.562,224.565,21000000.0
2006-11-10 03:15:00,224.564,224.572,224.554,224.568,46200000.0
2006-11-10 03:16:00,224.56,224.56,224.54,224.56,17000000.0
2006-11-10 03:17:00,224.523,224.57,224.519,224.557,66700000.0
2006-11-10 03:18:00,224.569,224.588,224.562,224.57,57500000.0
2006-11-10 03:19:00,224.56,224.569,224.54,224.54,76299998.0
2006-11-10 03:20:00,224.536,224.563,224.536,224.555,56700000.0
2006-11-10 03:21:00,224.547,224.557,224.529,224.557,64100001.0
2006-11-10 03:22:00,224.536,224.556,224.536,224.545,70500000.0
2006-11-10 03:23:00,224.57,224.57,224.55,224.55,62300000.0
2006-11-10 03:24:00,224.565,224.575,224.521,224.522,63599999.0
2006-11-10 03:25:00,224.53,224.54,224.523,224.53,33000000.0
2006-11-10 03:26:00,224.516,224.522,224.509,224.522,48900000.0
2006-11-10 03:27:00,224.507,224.529,224.507,224.519,27500000.0
2006-11-10 03:28:00,224.542,224.55,224.506,224.539,41100000.0
2006-11-10 03:29:00,224.545,224.545,224.499,224.528,26900000.0
2006-11-10 03:30:00,224.521,224.535,224.52,224.526,49100000.0
2006-11-10 03:31:00,224.527,224.528,224.49,224.527,49400000.0
2006-11-10 03:32:00,224.537,224.546,224.493,224.493,46300000.0
2006-11-10 03:33:00,224.505,224.505,224.412,224.418,56000001.0
2006-11-10 03:34:00,224.415,224.435,224.361,224.361,50100000.0
2006-11-10 03:35:00,224.341,224.382,224.341,224.352,53699999.0
2006-11-10 03:36:00,224.347,224.347,224.313,224.322,56999999.0
2006-11-10 03:37:00,224.336,224.383,224.328,224.358,49800001.0
2006-11-10 03:38:00,224.358,224.358,224.333,224.357,36400000.0
2006-11-10 03:39:00,224.37,224.381,224.37,224.381,16400000.0
2006-11-10 03:40:00,224.374,224.389,224.352,224.371,64600001.0
2006-11-10 03:41:00,224.37,224.392,224.347,224.38,68400000.0
2006-11-10 03:42:00,224.372,224.378,224.343,224.372,44800000.0
2006-11-10 03:43:00,224.378,224.378,224.339,224.339,83800001.0
2006-11-10 03:44:00,224.327,224.336,224.314,224.325,31200000.0
2006-11-10 03:45:00,224.312,224.329,224.308,224.308,27600000.0
2006-11-10 03:46:00,224.292,224.305,224.273,224.276,52599999.0
2006-11-10 03:47:00,224.309,224.313,224.286,224.302,74600000.0
2006-11-10 03:48:00,224.303,224.316,224.288,224.292,31200000.0
2006-11-10 03:49:00,224.263,224.321,224.257,224.309,27200000.0
2006-11-10 03:50:00,224.295,224.354,224.295,224.345,37699999.0
2006-11-10 03:51:00,224.344,224.36,224.344,224.348,39300000.0
2006-11-10 03:52:00,224.352,224.438,224.352,224.438,49900000.0
2006-11-10 03:53:00,224.456,224.473,224.456,224.46,23600000.0
2006-11-10 03:54:00,224.448,224.463,224.448,224.461,50399999.0
2006-11-10 03:55:00,224.474,224.474,224.441,224.455,52300000.0
2006-11-10 03:56:00,224.433,224.465,224.423,224.453,69100000.0
2006-11-10 03:57:00,224.444,224.462,224.416,224.438,53600000.0
2006-11-10 03:58:00,224.44,224.452,224.42,224.424,57499999.0
2006-11-10 03:59:00,224.415,224.427,224.407,224.425,43099999.0
2006-11-10 04:00:00,224.41,224.469,224.406,224.465,64900000.0
2006-11-10 04:01:00,224.459,224.46,224.434,224.458,38200000.0
2006-11-10 04:02:00,224.46,224.461,224.424,224.43,62000000.0
2006-11-10 04:03:00,224.434,224.466,224.434,224.446,40200000.0
2006-11-10 04:04:00,224.433,224.433,224.314,224.314,41200000.0
2006-11-10 04:05:00,224.295,224.376,224.295,224.351,60800000.0
2006-11-10 04:06:00,224.336,224.365,224.331,224.364,29900000.0
2006-11-10 04:07:00,224.371,224.412,224.346,224.412,34100000.0
2006-11-10 04:08:00,224.435,224.435,224.387,224.425,59800000.0
2006-11-10 04:09:00,224.444,224.506,224.433,224.506,46300000.0
2006-11-10 04:10:00,224.515,224.515,224.446,224.446,63800000.0
2006-11-10 04:11:00,224.437,224.467,224.401,224.401,86700000.0
2006-11-10 04:12:00,224.383,224.419,224.383,224.4,35100000.0
2006-11-10 04:13:00,224.408,224.428,224.408,224.428,17400000.0
2006-11-10 04:14:00,224.424,224.438,224.392,224.4,37000000.0
2006-11-10 04:15:00,224.398,224.415,224.39,224.415,46200000.0
2006-11-10 04:16:00,224.395,224.424,224.388,224.42,32600000.0
2006-11-10 04:17:00,224.407,224.408,224.379,224.408,32300000.0
2006-11-10 04:18:00,224.411,224.412,224.396,224.401,30700000.0
2006-11-10 04:19:00,224.382,224.39,224.366,224.372,43000000.0
2006-11-10 04:20:00,224.376,224.377,224.333,224.344,47300000.0
2006-11-10 04:21:00,224.346,224.364,224.335,224.347,58700000.0
2006-11-10 04:22:00,224.342,224.353,224.332,224.332,37100000.0
2006-11-10 04:23:00,224.316,224.331,224.3,224.308,60200000.0
2006-11-10 04:24:00,224.313,224.347,224.301,224.34,88600002.0
2006-11-10 04:25:00,224.318,224.345,224.315,224.341,38200000.0
2006-11-10 04:26:00,224.372,224.391,224.353,224.391,55100000.0
2006-11-10 04:27:00,224.37,224.404,224.358,224.402,45800000.0
2006-11-10 04:28:00,224.404,224.419,224.385,224.399,17800000.0
2006-11-10 04:29:00,224.429,224.446,224.425,224.425,73100001.0
2006-11-10 04:30:00,224.421,224.423,224.411,224.417,22200000.0
2006-11-10 04:31:00,224.424,224.435,224.409,224.409,31500000.0
2006-11-10 04:32:00,224.409,224.425,224.392,224.408,29600000.0
2006-11-10 04:33:00,224.412,224.427,224.398,224.398,43099999.0
2006-11-10 04:34:00,224.381,224.4,224.371,224.392,73100000.0
2006-11-10 04:35:00,224.406,224.419,224.385,224.402,49800000.0
2006-11-10 04:36:00,224.393,224.422,224.393,224.422,25100001.0
2006-11-10 04:37:00,224.433,224.436,224.392,224.393,39700000.0
2006-11-10 04:38:00,224.391,224.391,224.338,224.338,61699999.0
2006-11-10 04:39:00,224.317,224.317,224.274,224.292,55799999.0
2006-11-10 04:40:00,224.298,224.305,224.263,224.28,46500001.0
2006-11-10 04:41:00,224.294,224.301,224.276,224.282,47300000.0
2006-11-10 04:42:00,224.291,224.308,224.286,224.297,21000000.0
2006-11-10 04:43:00,224.31,224.321,224.293,224.293,26200000.0
2006-11-10 04:44:00,224.304,224.326,224.281,224.326,53300000.0
2006-11-10 04:45:00,224.32,224.335,224.306,224.312,25300000.0
2006-11-10 04:46:00,224.311,224.332,224.296,224.313,77200000.0
2006-11-10 04:47:00,224.323,224.354,224.32,224.354,51800000.0
2006-11-10 04:48:00,224.365,224.365,224.323,224.329,32500000.0
2006-11-10 04:49:00,224.309,224.329,224.303,224.313,31600000.0
2006-11-10 04:50:00,224.334,224.356,224.318,224.318,63200000.0
2006-11-10 04:51:00,224.326,224.343,224.289,224.302,41500000.0
2006-11-10 04:52:00,224.282,224.282,224.236,224.253,75100000.0
2006-11-10 04:53:00,224.278,224.306,224.275,224.286,58500000.0
2006-11-10 04:54:00,224.275,224.275,224.231,224.27,59700000.0
2006-11-10 04:55:00,224.239,224.258,224.239,224.252,73599999.0
2006-11-10 04:56:00,224.257,224.273,224.243,224.248,57899999.0
2006-11-10 04:57:00,224.249,224.268,224.237,224.268,43500000.0
2006-11-10 04:58:00,224.25,224.25,224.2,224.238,101100001.0
2006-11-10 04:59:00,224.26,224.277,224.258,224.263,58800000.0
2006-11-10 05:00:00,224.274,224.274,224.251,224.271,78200000.0
2006-11-10 05:01:00,224.265,224.265,224.243,224.243,54499999.0
2006-11-10 05:02:00,224.236,224.249,224.226,224.239,75000000.0
2006-11-10 05:03:00,224.229,224.279,224.229,224.256,32600000.0
2006-11-10 05:04:00,224.258,224.26,224.229,224.255,83699999.0
2006-11-10 05:05:00,224.275,224.282,224.26,224.265,64700000.0
2006-11-10 05:06:00,224.247,224.294,224.247,224.272,45700000.0
2006-11-10 05:07:00,224.269,224.269,224.249,224.25,23100000.0
2006-11-10 05:08:00,224.252,224.287,224.252,224.283,53800001.0
2006-11-10 05:09:00,224.293,224.298,224.285,224.298,41000000.0
2006-11-10 05:10:00,224.287,224.301,224.247,224.292,55400001.0
2006-11-10 05:11:00,224.299,224.323,224.262,224.323,57500000.0
2006-11-10 05:12:00,224.311,224.311,224.283,224.294,35200000.0
2006-11-10 05:13:00,224.304,224.334,224.286,224.319,52600000.0
2006-11-10 05:14:00,224.326,224.328,224.3,224.305,54500000.0
2006-11-10 05:15:00,224.296,224.296,224.261,224.261,13100000.0
2006-11-10 05:16:00,224.287,224.294,224.274,224.294,35400000.0
2006-11-10 05:17:00,224.281,224.308,224.27,224.295,38100000.0
2006-11-10 05:18:00,224.286,224.286,224.242,224.266,43499999.0
2006-11-10 05:19:00,224.276,224.298,224.27,224.277,60100000.0
2006-11-10 05:20:00,224.273,224.273,224.253,224.262,72400001.0
2006-11-10 05:21:00,224.263,224.281,224.262,224.279,36600000.0
2006-11-10 05:22:00,224.29,224.298,224.276,224.284,66499999.0
2006-11-10 05:23:00,224.302,224.306,224.251,224.276,58200000.0
2006-11-10 05:24:00,224.324,224.349,224.324,224.329,63400000.0
2006-11-10 05:25:00,224.328,224.356,224.317,224.355,66500000.0
2006-11-10 05:26:00,224.347,224.356,224.337,224.345,57099999.0
2006-11-10 05:27:00,224.354,224.354,224.328,224.333,33400000.0
2006-11-10 05:28:00,224.338,224.338,224.299,224.313,55000000.0
2006-11-10 05:29:00,224.304,224.308,224.283,224.283,47100000.0
2006-11-10 05:30:00,224.293,224.298,224.267,224.279,21500000.0
2006-11-10 05:31:00,224.278,224.285,224.269,224.27,55200000.0
2006-11-10 05:32:00,224.296,224.299,224.284,224.296,58200000.0
2006-11-10 05:33:00,224.29,224.304,224.282,224.303,34700000.0
2006-11-10 05:34:00,224.302,224.304,224.292,224.304,13300000.0
2006-11-10 05:35:00,224.305,224.319,224.282,224.319,73700000.0
2006-11-10 05:36:00,224.315,224.315,224.264,224.264,42800000.0
2006-11-10 05:37:00,224.315,224.32,224.295,224.303,63200000.0
2006-11-10 05:38:00,224.299,224.328,224.299,224.325,43900000.0
2006-11-10 05:39:00,224.324,224.334,224.298,224.298,48800000.0
2006-11-10 05:40:00,224.305,224.324,224.289,224.318,80100001.0
2006-11-10 05:41:00,224.294,224.323,224.294,224.317,52100000.0
2006-11-10 05:42:00,224.315,224.315,224.293,224.309,19900000.0
2006-11-10 05:43:00,224.329,224.338,224.293,224.305,47600000.0
2006-11-10 05:44:00,224.325,224.325,224.281,224.297,42100000.0
2006-11-10 05:45:00,224.312,224.33,224.274,224.306,30800000.0
2006-11-10 05:46:00,224.298,224.319,224.287,224.287,39300000.0
2006-11-10 05:47:00,224.316,224.342,224.316,224.323,29400000.0
2006-11-10 05:48:00,224.314,224.327,224.294,224.327,72100001.0
2006-11-10 05:49:00,224.335,224.337,224.318,224.319,19700000.0
2006-11-10 05:50:00,224.286,224.313,224.278,224.313,55200000.0
2006-11-10 05:51:00,224.316,224.327,224.276,224.285,43700000.0
2006-11-10 05:52:00,224.309,224.321,224.284,224.31,91500000.0
2006-11-10 05:53:00,224.271,224.295,224.26,224.26,96400002.0
2006-11-10 05:54:00,224.273,224.292,224.273,224.292,20200000.0
2006-11-10 05:55:00,224.313,224.353,224.308,224.308,36500000.0
2006-11-10 05:56:00,224.299,224.316,224.26,224.28,60100000.0
2006-11-10 05:57:00,224.279,224.291,224.254,224.275,41399999.0
2006-11-10 05:58:00,224.28,224.287,224.274,224.287,57200001.0
2006-11-10 05:59:00,224.289,224.312,224.288,224.293,93499999.0
2006-11-10 06:00:00,224.282,224.303,224.272,224.286,24200000.0
2006-11-10 06:01:00,224.292,224.302,224.272,224.296,42000000.0
2006-11-10 06:02:00,224.304,224.306,224.263,224.281,43400001.0
2006-11-10 06:03:00,224.252,224.283,224.252,224.266,61300000.0
2006-11-10 06:04:00,224.274,224.285,224.255,224.281,77999999.0
2006-11-10 06:05:00,224.269,224.269,224.229,224.243,27000000.0
2006-11-10 06:06:00,224.278,224.342,224.274,224.332,87100000.0
2006-11-10 06:07:00,224.324,224.358,224.308,224.358,78400001.0
2006-11-10 06:08:00,224.34,224.365,224.34,224.356,36600000.0
2006-11-10 06:09:00,224.333,224.389,224.333,224.376,26500000.0
2006-11-10 06:10:00,224.374,224.376,224.357,224.376,36100000.0
2006-11-10 06:11:00,224.389,224.397,224.339,224.357,28400000.0
2006-11-10 06:12:00,224.372,224.372,224.322,224.363,54600000.0
2006-11-10 06:13:00,224.366,224.367,224.324,224.349,66300001.0
2006-11-10 06:14:00,224.366,224.371,224.337,224.353,65400000.0
2006-11-10 06:15:00,224.377,224.381,224.334,224.342,42300000.0
2006-11-10 06:16:00,224.338,224.373,224.336,224.373,22400000.0
2006-11-10 06:17:00,224.363,224.381,224.352,224.373,74100000.0
2006-11-10 06:18:00,224.363,224.375,224.36,224.367,29100000.0
2006-11-10 06:19:00,224.389,224.395,224.356,224.373,51100001.0
2006-11-10 06:20:00,224.397,224.397,224.361,224.385,44200000.0
2006-11-10 06:21:00,224.371,224.397,224.355,224.377,28200000.0
2006-11-10 06:22:00,224.377,224.394,224.335,224.335,24600000.0
2006-11-10 06:23:00,224.364,224.395,224.348,224.381,62900000.0
2006-11-10 06:24:00,224.38,224.426,224.364,224.396,71399999.0
2006-11-10 06:25:00,224.385,224.397,224.377,224.377,24100000.0
2006-11-10 06:26:00,224.352,224.404,224.352,224.404,82400001.0
2006-11-10 06:27:00,224.386,224.399,224.381,224.388,72200000.0
2006-11-10 06:28:00,224.382,224.389,224.368,224.376,57700001.0
2006-11-10 06:29:00,224.374,224.38,224.354,224.376,36800000.0
2006-11-10 06:30:00,224.368,224.389,224.367,224.389,68400001.0
2006-11-10 06:31:00,224.391,224.391,224.348,224.374,56000000.0
2006-11-10 06:32:00,224.376,224.377,224.36,224.36,33600000.0
2006-11-10 06:33:00,224.379,224.385,224.359,224.372,36900000.0
2006-11-10 06:34:00,224.372,224.38,224.354,224.354,56400000.0
2006-11-10 06:35:00,224.364,224.377,224.363,224.364,27000000.0
2006-11-10 06:36:00,224.36,224.36,224.343,224.347,52300000.0
2006-11-10 06:37:00,224.362,224.381,224.343,224.35,87199999.0
2006-11-10 06:38:00,224.34,224.34,224.305,224.331,48600001.0
2006-11-10 06:39:00,224.321,224.375,224.314,224.348,70900000.0
2006-11-10 06:40:00,224.333,224.358,224.333,224.346,88500001.0
2006-11-10 06:41:00,224.329,224.345,224.314,224.336,56200000.0
2006-11-10 06:42:00,224.336,224.357,224.32,224.352,32100000.0
2006-11-10 06:43:00,224.336,224.352,224.307,224.331,58099999.0
2006-11-10 06:44:00,224.33,224.342,224.33,224.33,43000000.0
2006-11-10 06:45:00,224.327,224.327,224.301,224.312,31600000.0
2006-11-10 06:46:00,224.331,224.419,224.331,224.355,46300000.0
2006-11-10 06:47:00,224.339,224.361,224.329,224.341,57800001.0
2006-11-10 06:48:00,224.355,224.362,224.298,224.348,66199999.0
2006-11-10 06:49:00,224.314,224.331,224.314,224.325,49700000.0
2006-11-10 06:50:00,224.326,224.343,224.313,224.343,70500000.0
2006-11-10 06:51:00,224.329,224.33,224.313,224.32,64400000.0
2006-11-10 06:52:00,224.326,224.336,224.295,224.311,56600001.0
2006-11-10 06:53:00,224.309,224.336,224.309,224.336,71400000.0
2006-11-10 06:54:00,224.297,224.34,224.297,224.323,35600000.0
2006-11-10 06:55:00,224.316,224.341,224.303,224.339,37800000.0
2006-11-10 06:56:00,224.355,224.393,224.355,224.393,21600000.0
2006-11-10 06:57:00,224.348,224.358,224.336,224.347,43700000.0
2006-11-10 06:58:00,224.333,224.36,224.333,224.359,61600000.0
2006-11-10 06:59:00,224.359,224.41,224.355,224.39,32900000.0
2006-11-10 07:00:00,224.363,224.471,224.353,224.469,47099999.0
2006-11-10 07:01:00,224.433,224.458,224.433,224.453,68800001.0
2006-11-10 07:02:00,224.446,224.475,224.425,224.472,55900000.0
2006-11-10 07:03:00,224.477,224.477,224.403,224.414,62400000.0
2006-11-10 07:04:00,224.401,224.416,224.381,224.381,53999999.0
2006-11-10 07:05:00,224.395,224.419,224.395,224.399,65500000.0
2006-11-10 07:06:00,224.395,224.409,224.366,224.399,82300000.0
2006-11-10 07:07:00,224.418,224.431,224.405,224.428,35300000.0
2006-11-10 07:08:00,224.443,224.468,224.432,224.462,49900000.0
2006-11-10 07:09:00,224.473,224.473,224.444,224.444,25800000.0
2006-11-10 07:10:00,224.436,224.472,224.411,224.472,35900000.0
2006-11-10 07:11:00,224.476,224.484,224.439,224.439,44300000.0
2006-11-10 07:12:00,224.432,224.463,224.42,224.46,57700000.0
2006-11-10 07:13:00,224.441,224.47,224.436,224.47,56900001.0
2006-11-10 07:14:00,224.466,224.476,224.439,224.476,27000000.0
2006-11-10 07:15:00,224.482,224.492,224.45,224.451,101800000.0
2006-11-10 07:16:00,224.451,224.481,224.443,224.481,41899999.0
2006-11-10 07:17:00,224.506,224.506,224.484,224.5,35900000.0
2006-11-10 07:18:00,224.502,224.506,224.487,224.487,49000000.0
2006-11-10 07:19:00,224.501,224.511,224.471,224.473,45500000.0
2006-11-10 07:20:00,224.464,224.493,224.462,224.493,38700000.0
2006-11-10 07:21:00,224.47,224.482,224.463,224.469,47700000.0
2006-11-10 07:22:00,224.462,224.484,224.44,224.484,41900000.0
2006-11-10 07:23:00,224.508,224.526,224.501,224.501,47400000.0
2006-11-10 07:24:00,224.483,224.485,224.464,224.485,24100000.0
2006-11-10 07:25:00,224.456,224.476,224.447,224.476,91400000.0
2006-11-10 07:26:00,224.494,224.502,224.466,224.466,43400000.0
2006-11-10 07:27:00,224.471,224.483,224.455,224.475,28800000.0
2006-11-10 07:28:00,224.473,224.502,224.456,224.476,59199999.0
2006-11-10 07:29:00,224.499,224.5,224.476,224.5,48400000.0
2006-11-10 07:30:00,224.504,224.515,224.494,224.5,42200000.0
2006-11-10 07:31:00,224.532,224.552,224.522,224.529,39900000.0
2006-11-10 07:32:00,224.497,224.502,224.482,224.494,49800001.0
2006-11-10 07:33:00,224.481,224.496,224.476,224.478,35900000.0
2006-11-10 07:34:00,224.457,224.469,224.428,224.457,25600000.0
2006-11-10 07:35:00,224.468,224.483,224.45,224.45,98700001.0
2006-11-10 07:36:00,224.473,224.473,224.422,224.443,26800000.0
2006-11-10 07:37:00,224.448,224.453,224.428,224.453,45900000.0
2006-11-10 07:38:00,224.458,224.469,224.411,224.436,55299998.0
2006-11-10 07:39:00,224.431,224.446,224.403,224.442,57599999.0
2006-11-10 07:40:00,224.418,224.457,224.414,224.45,48200000.0
2006-11-10 07:41:00,224.432,224.443,224.432,224.443,29600000.0
2006-11-10 07:42:00,224.442,224.442,224.388,224.438,30100000.0
2006-11-10 07:43:00,224.434,224.434,224.405,224.421,38100001.0
2006-11-10 07:44:00,224.416,224.444,224.405,224.439,49100000.0
2006-11-10 07:45:00,224.404,224.447,224.398,224.436,42600001.0
2006-11-10 07:46:00,224.446,224.453,224.43,224.432,51800000.0
2006-11-10 07:47:00,224.452,224.465,224.439,224.455,67699999.0
2006-11-10 07:48:00,224.451,224.475,224.451,224.467,29900000.0
2006-11-10 07:49:00,224.459,224.471,224.438,224.471,18000000.0
2006-11-10 07:50:00,224.483,224.483,224.462,224.464,27200000.0
2006-11-10 07:51:00,224.464,224.485,224.453,224.478,59000000.0
2006-11-10 07:52:00,224.465,224.49,224.46,224.46,25400000.0
2006-11-10 07:53:00,224.46,224.486,224.453,224.486,37500000.0
2006-11-10 07:54:00,224.452,224.452,224.403,224.432,58000001.0
2006-11-10 07:55:00,224.451,224.476,224.451,224.468,43299999.0
2006-11-10 07:56:00,224.46,224.47,224.44,224.443,74399999.0
2006-11-10 07:57:00,224.457,224.486,224.457,224.465,65600000.0
2006-11-10 07:58:00,224.469,224.49,224.449,224.458,61500001.0
2006-11-10 07:59:00,224.457,224.457,224.44,224.44,33700000.0
2006-11-10 08:00:00,224.431,224.431,224.415,224.425,58600000.0
2006-11-10 08:01:00,224.427,224.427,224.384,224.4,29800000.0
2006-11-10 08:02:00,224.406,224.406,224.391,224.4,53999999.0
2006-11-10 08:03:00,224.385,224.413,224.385,224.413,15500000.0
2006-11-10 08:04:00,224.397,224.405,224.382,224.391,48100000.0
2006-11-10 08:05:00,224.395,224.423,224.395,224.423,61100001.0
2006-11-10 08:06:00,224.452,224.452,224.387,224.402,54800001.0
2006-11-10 08:07:00,224.408,224.419,224.395,224.412,37200000.0
2006-11-10 08:08:00,224.421,224.441,224.414,224.414,51800001.0
2006-11-10 08:09:00,224.402,224.412,224.382,224.382,50300000.0
2006-11-10 08:10:00,224.375,224.386,224.36,224.385,36900000.0
2006-11-10 08:11:00,224.387,224.387,224.352,224.369,27600000.0
2006-11-10 08:12:00,224.384,224.397,224.374,224.394,31200000.0
2006-11-10 08:13:00,224.384,224.384,224.351,224.38,30200000.0
2006-11-10 08:14:00,224.368,224.386,224.359,224.362,42700000.0
2006-11-10 08:15:00,224.339,224.378,224.316,224.355,43200000.0
2006-11-10 08:16:00,224.362,224.385,224.348,224.385,88200000.0
2006-11-10 08:17:00,224.409,224.415,224.395,224.395,60200001.0
2006-11-10 08:18:00,224.389,224.41,224.386,224.402,91900001.0
2006-11-10 08:19:00,224.403,224.403,224.357,224.357,65600000.0
2006-11-10 08:20:00,224.418,224.432,224.418,224.418,31100000.0
2006-11-10 08:21:00,224.434,224.437,224.423,224.429,31500000.0
2006-11-10 08:22:00,224.418,224.434,224.397,224.405,78299999.0
2006-11-10 08:23:00,224.389,224.4,224.371,224.393,70699999.0
2006-11-10 08:24:00,224.416,224.427,224.413,224.427,58400000.0
2006-11-10 08:25:00,224.412,224.417,224.377,224.411,43100000.0
2006-11-10 08:26:00,224.401,224.404,224.393,224.4,69000000.0
2006-11-10 08:27:00,224.374,224.386,224.355,224.383,49300000.0
2006-11-10 08:28:00,224.382,224.382,224.332,224.373,65400000.0
2006-11-10 08:29:00,224.375,224.393,224.328,224.363,36700000.0
2006-11-10 08:30:00,224.376,224.393,224.373,224.383,36300000.0
2006-11-10 08:31:00,224.386,224.386,224.333,224.333,44300000.0
2006-11-10 08:32:00,224.337,224.34,224.309,224.315,33800000.0
2006-11-10 08:33:00,224.318,224.34,224.312,224.326,66600000.0
2006-11-10 08:34:00,224.345,224.345,224.288,224.319,67900000.0
2006-11-10 08:35:00,224.308,224.309,224.293,224.308,30000000.0
2006-11-10 08:36:00,224.309,224.322,224.295,224.318,87400001.0
2006-11-10 08:37:00,224.289,224.308,224.27,224.29,51800000.0
2006-11-10 08:38:00,224.294,224.323,224.291,224.291,70200000.0
2006-11-10 08:39:00,224.299,224.299,224.233,224.266,38200000.0
2006-11-10 08:40:00,224.273,224.284,224.232,224.272,31400000.0
2006-11-10 08:41:00,224.288,224.311,224.287,224.295,47300000.0
2006-11-10 08:42:00,224.308,224.324,224.306,224.324,63100001.0
2006-11-10 08:43:00,224.3,224.337,224.289,224.318,46700000.0
2006-11-10 08:44:00,224.336,224.359,224.336,224.341,51300000.0
2006-11-10 08:45:00,224.341,224.385,224.335,224.369,81300000.0
2006-11-10 08:46:00,224.368,224.384,224.354,224.354,44100000.0
2006-11-10 08:47:00,224.373,224.386,224.36,224.37,71099999.0
2006-11-10 08:48:00,224.38,224.44,224.38,224.44,31500000.0
2006-11-10 08:49:00,224.441,224.445,224.416,224.431,66900001.0
2006-11-10 08:50:00,224.437,224.454,224.436,224.445,58200000.0
2006-11-10 08:51:00,224.437,224.437,224.38,224.414,31800000.0
2006-11-10 08:52:00,224.423,224.435,224.405,224.417,123500000.0
2006-11-10 08:53:00,224.399,224.414,224.376,224.391,41500000.0
2006-11-10 08:54:00,224.394,224.426,224.394,224.426,23500000.0
2006-11-10 08:55:00,224.412,224.439,224.385,224.439,46700000.0
2006-11-10 08:56:00,224.417,224.417,224.382,224.393,45000000.0
2006-11-10 08:57:00,224.389,224.423,224.389,224.423,46500000.0
2006-11-10 08:58:00,224.421,224.434,224.409,224.431,38400000.0
2006-11-10 08:59:00,224.441,224.444,224.4,224.4,64100000.0
2006-11-10 09:00:00,224.404,224.404,224.362,224.364,63800001.0
2006-11-10 09:01:00,224.359,224.418,224.359,224.417,80800000.0
2006-11-10 09:02:00,224.402,224.402,224.338,224.36,44999999.0
2006-11-10 09:03:00,224.387,224.387,224.342,224.354,36900000.0
2006-11-10 09:04:00,224.363,224.379,224.319,224.321,66100000.0
2006-11-10 09:05:00,224.345,224.391,224.337,224.391,41500000.0
2006-11-10 09:06:00,224.358,224.372,224.346,224.372,52400000.0
2006-11-10 09:07:00,224.376,224.403,224.372,224.403,16600000.0
2006-11-10 09:08:00,224.397,224.397,224.355,224.355,45700000.0
2006-11-10 09:09:00,224.369,224.398,224.36,224.36,37500000.0
2006-11-10 09:10:00,224.379,224.38,224.353,224.353,34200000.0
2006-11-10 09:11:00,224.333,224.354,224.333,224.344,33800001.0
2006-11-10 09:12:00,224.33,224.38,224.322,224.374,43500000.0
2006-11-10 09:13:00,224.364,224.365,224.349,224.365,37900000.0
2006-11-10 09:14:00,224.348,224.361,224.335,224.361,46700000.0
2006-11-10 09:15:00,224.403,224.433,224.379,224.43,51400000.0
2006-11-10 09:16:00,224.433,224.443,224.407,224.412,75699999.0
2006-11-10 09:17:00,224.374,224.387,224.353,224.38,65800000.0
2006-11-10 09:18:00,224.354,224.384,224.354,224.367,76500001.0
2006-11-10 09:19:00,224.346,224.353,224.338,224.353,60100000.0
2006-11-10 09:20:00,224.352,224.354,224.337,224.337,19200000.0
2006-11-10 09:21:00,224.323,224.343,224.314,224.337,28100000.0
2006-11-10 09:22:00,224.349,224.394,224.325,224.394,38500000.0
2006-11-10 09:23:00,224.406,224.406,224.348,224.379,40500000.0
2006-11-10 09:24:00,224.405,224.405,224.379,224.395,44100001.0
2006-11-10 09:25:00,224.426,224.469,224.426,224.451,68600000.0
2006-11-10 09:26:00,224.455,224.473,224.444,224.454,62699999.0
2006-11-10 09:27:00,224.457,224.463,224.438,224.46,94300001.0
2006-11-10 09:28:00,224.471,224.495,224.471,224.491,55400000.0
2006-11-10 09:29:00,224.488,224.528,224.488,224.516,37400000.0
2006-11-10 09:30:00,224.495,224.507,224.482,224.507,38300000.0
2006-11-10 09:31:00,224.529,224.542,224.504,224.504,34600000.0
2006-11-10 09:32:00,224.501,224.509,224.442,224.442,85500000.0
2006-11-10 09:33:00,224.459,224.507,224.459,224.497,65300000.0
2006-11-10 09:34:00,224.497,224.497,224.467,224.487,26600000.0
2006-11-10 09:35:00,224.492,224.512,224.479,224.512,65800000.0
2006-11-10 09:36:00,224.529,224.531,224.518,224.52,26000000.0
2006-11-10 09:37:00,224.508,224.508,224.48,224.492,37700000.0
2006-11-10 09:38:00,224.477,224.482,224.424,224.437,54300000.0
2006-11-10 09:39:00,224.441,224.441,224.411,224.42,47800000.0
2006-11-10 09:40:00,224.416,224.445,224.411,224.439,28700000.0
2006-11-10 09:41:00,224.429,224.445,224.423,224.435,38200000.0
2006-11-10 09:42:00,224.423,224.522,224.423,224.519,39099999.0
2006-11-10 09:43:00,224.522,224.526,224.415,224.428,27800000.0
2006-11-10 09:44:00,224.428,224.46,224.428,224.453,38000000.0
2006-11-10 09:45:00,224.451,224.451,224.402,224.43,48300000.0
2006-11-10 09:46:00,224.423,224.435,224.403,224.403,53100000.0
2006-11-10 09:47:00,224.412,224.422,224.405,224.407,19800000.0
2006-11-10 09:48:00,224.393,224.393,224.332,224.332,18700000.0
2006-11-10 09:49:00,224.318,224.393,224.318,224.381,34400000.0
2006-11-10 09:50:00,224.387,224.412,224.363,224.412,78100000.0
2006-11-10 09:51:00,224.411,224.431,224.396,224.413,46999999.0
2006-11-10 09:52:00,224.417,224.417,224.373,224.378,71799999.0
2006-11-10 09:53:00,224.379,224.379,224.345,224.375,56900000.0
2006-11-10 09:54:00,224.37,224.384,224.351,224.358,72500000.0
2006-11-10 09:55:00,224.347,224.352,224.33,224.336,35700000.0
2006-11-10 09:56:00,224.327,224.385,224.327,224.385,56100001.0
2006-11-10 09:57:00,224.371,224.387,224.371,224.374,67699999.0
2006-11-10 09:58:00,224.384,224.411,224.382,224.382,70700001.0
2006-11-10 09:59:00,224.423,224.425,224.396,224.407,61400000.0
2006-11-10 10:00:00,224.413,224.413,224.383,224.385,50100000.0
2006-11-10 10:01:00,224.385,224.385,224.342,224.342,81600001.0
2006-11-10 10:02:00,224.376,224.376,224.33,224.33,22000000.0
2006-11-10 10:03:00,224.311,224.321,224.304,224.316,26000000.0
2006-11-10 10:04:00,224.309,224.322,224.295,224.295,30700000.0
2006-11-10 10:05:00,224.294,224.294,224.271,224.277,49100000.0
2006-11-10 10:06:00,224.283,224.283,224.26,224.26,49499999.0
2006-11-10 10:07:00,224.277,224.298,224.277,224.284,22700000.0
2006-11-10 10:08:00,224.274,224.293,224.274,224.293,19900000.0
2006-11-10 10:09:00,224.308,224.317,224.301,224.303,42000000.0
2006-11-10 10:10:00,224.311,224.364,224.311,224.364,59300000.0
2006-11-10 10:11:00,224.35,224.366,224.35,224.366,50100001.0
2006-11-10 10:12:00,224.354,224.358,224.337,224.358,48400000.0
2006-11-10 10:13:00,224.352,224.358,224.327,224.348,24400000.0
2006-11-10 10:14:00,224.346,224.346,224.331,224.342,46800000.0
2006-11-10 10:15:00,224.351,224.363,224.339,224.356,34600000.0
2006-11-10 10:16:00,224.359,224.369,224.345,224.361,42700000.0
2006-11-10 10:17:00,224.354,224.364,224.339,224.364,40800000.0
2006-11-10 10:18:00,224.357,224.357,224.333,224.345,41400000.0
2006-11-10 10:19:00,224.336,224.36,224.334,224.355,75900001.0
2006-11-10 10:20:00,224.359,224.359,224.325,224.325,66499999.0
2006-11-10 10:21:00,224.31,224.333,224.31,224.315,54200000.0
2006-11-10 10:22:00,224.329,224.348,224.329,224.331,29900000.0
2006-11-10 10:23:00,224.336,224.336,224.322,224.325,81900000.0
2006-11-10 10:24:00,224.309,224.335,224.306,224.335,74800000.0
2006-11-10 10:25:00,224.333,224.401,224.331,224.401,60900000.0
2006-11-10 10:26:00,224.394,224.414,224.386,224.414,19600000.0
2006-11-10 10:27:00,224.416,224.446,224.387,224.446,55200001.0
2006-11-10 10:28:00,224.434,224.448,224.428,224.432,50400001.0
2006-11-10 10:29:00,224.478,224.497,224.452,224.496,62600001.0
2006-11-10 10:30:00,224.515,224.549,224.511,224.549,71599999.0
2006-11-10 10:31:00,224.537,224.537,224.509,224.514,27700000.0
2006-11-10 10:32:00,224.523,224.551,224.523,224.525,43200000.0
2006-11-10 10:33:00,224.533,224.548,224.514,224.52,64800000.0
2006-11-10 10:34:00,224.565,224.643,224.565,224.618,13700000.0
2006-11-10 10:35:00,224.607,224.607,224.519,224.519,60900000.0
2006-11-10 10:36:00,224.518,224.551,224.503,224.551,37400000.0
2006-11-10 10:37:00,224.562,224.586,224.555,224.564,34600000.0
2006-11-10 10:38:00,224.554,224.554,224.515,224.515,47800000.0
2006-11-10 10:39:00,224.516,224.522,224.486,224.52,53300001.0
2006-11-10 10:40:00,224.519,224.519,224.49,224.503,42000000.0
2006-11-10 10:41:00,224.506,224.506,224.446,224.462,23000000.0
2006-11-10 10:42:00,224.46,224.477,224.447,224.477,39900000.0
2006-11-10 10:43:00,224.482,224.482,224.445,224.473,62500000.0
2006-11-10 10:44:00,224.489,224.502,224.483,224.491,47300000.0
2006-11-10 10:45:00,224.497,224.497,224.446,224.49,50400001.0
2006-11-10 10:46:00,224.479,224.483,224.448,224.448,41900000.0
2006-11-10 10:47:00,224.46,224.517,224.457,224.508,71700001.0
2006-11-10 10:48:00,224.504,224.504,224.49,224.498,58799999.0
2006-11-10 10:49:00,224.494,224.513,224.49,224.506,59800001.0
2006-11-10 10:50:00,224.502,224.541,224.502,224.531,63200000.0
2006-11-10 10:51:00,224.521,224.578,224.517,224.564,15800000.0
2006-11-10 10:52:00,224.551,224.551,224.505,224.513,26300000.0
2006-11-10 10:53:00,224.503,224.508,224.49,224.495,69500000.0
2006-11-10 10:54:00,224.501,224.508,224.478,224.49,38400000.0
2006-11-10 10:55:00,224.482,224.484,224.428,224.442,32000000.0
2006-11-10 10:56:00,224.452,224.465,224.427,224.445,29000000.0
2006-11-10 10:57:00,224.479,224.697,224.479,224.692,42100000.0
2006-11-10 10:58:00,224.668,224.668,224.618,224.643,21200000.0
2006-11-10 10:59:00,224.654,224.664,224.65,224.653,51500000.0
2006-11-10 11:00:00,224.64,224.64,224.59,224.59,21400000.0
2006-11-10 11:01:00,224.601,224.614,224.573,224.583,43700000.0
2006-11-10 11:02:00,224.608,224.645,224.608,224.645,24700000.0
2006-11-10 11:03:00,224.621,224.678,224.61,224.678,58799999.0
2006-11-10 11:04:00,224.665,224.675,224.6,224.6,31000000.0
2006-11-10 11:05:00,224.598,224.652,224.598,224.652,78600002.0
2006-11-10 11:06:00,224.691,224.691,224.645,224.672,58000001.0
2006-11-10 11:07:00,224.656,224.656,224.625,224.646,55100000.0
2006-11-10 11:08:00,224.657,224.657,224.636,224.652,28200000.0
2006-11-10 11:09:00,224.673,224.696,224.673,224.685,59200001.0
2006-11-10 11:10:00,224.69,224.717,224.687,224.697,21600000.0
2006-11-10 11:11:00,224.704,224.707,224.673,224.7,53699999.0
2006-11-10 11:12:00,224.718,224.718,224.646,224.656,53400001.0
2006-11-10 11:13:00,224.653,224.702,224.653,224.683,73999999.0
2006-11-10 11:14:00,224.678,224.716,224.677,224.707,68000000.0
2006-11-10 11:15:00,224.698,224.724,224.688,224.708,47100000.0
2006-11-10 11:16:00,224.718,224.733,224.711,224.733,63699999.0
2006-11-10 11:17:00,224.742,224.761,224.726,224.731,66800001.0
2006-11-10 11:18:00,224.698,224.736,224.687,224.706,56700001.0
2006-11-10 11:19:00,224.672,224.702,224.659,224.702,49000000.0
2006-11-10 11:20:00,224.681,224.683,224.653,224.655,28300000.0
2006-11-10 11:21:00,224.66,224.664,224.645,224.645,50600000.0
2006-11-10 11:22:00,224.667,224.698,224.667,224.697,89499999.0
2006-11-10 11:23:00,224.689,224.689,224.649,224.649,37900000.0
2006-11-10 11:24:00,224.659,224.69,224.659,224.682,42100000.0
2006-11-10 11:25:00,224.702,224.703,224.666,224.666,46700000.0
2006-11-10 11:26:00,224.675,224.675,224.65,224.667,48300000.0
2006-11-10 11:27:00,224.68,224.681,224.655,224.663,73100001.0
2006-11-10 11:28:00,224.672,224.699,224.666,224.699,50500000.0
2006-11-10 11:29:00,224.709,224.709,224.65,224.65,53700000.0
2006-11-10 11:30:00,224.649,224.661,224.602,224.602,61600000.0
2006-11-10 11:31:00,224.608,224.635,224.58,224.635,55500000.0
2006-11-10 11:32:00,224.644,224.694,224.644,224.678,40600000.0
2006-11-10 11:33:00,224.661,224.714,224.661,224.707,54999999.0
2006-11-10 11:34:00,224.711,224.735,224.699,224.7,43299999.0
2006-11-10 11:35:00,224.674,224.716,224.672,224.716,46100000.0
2006-11-10 11:36:00,224.73,224.762,224.725,224.728,49900000.0
2006-11-10 11:37:00,224.731,224.754,224.731,224.739,32500000.0
2006-11-10 11:38:00,224.724,224.741,224.707,224.733,61299999.0
2006-11-10 11:39:00,224.722,224.727,224.714,224.714,30600000.0
2006-11-10 11:40:00,224.701,224.713,224.678,224.703,55399999.0
2006-11-10 11:41:00,224.685,224.699,224.661,224.683,59700000.0
2006-11-10 11:42:00,224.672,224.673,224.641,224.673,40200000.0
2006-11-10 11:43:00,224.669,224.692,224.659,224.659,58500000.0
2006-11-10 11:44:00,224.688,224.704,224.688,224.696,47400000.0
2006-11-10 11:45:00,224.685,224.732,224.685,224.732,36300000.0
2006-11-10 11:46:00,224.724,224.724,224.682,224.695,78900000.0
2006-11-10 11:47:00,224.694,224.706,224.68,224.69,49200001.0
2006-11-10 11:48:00,224.689,224.707,224.689,224.703,25200000.0
2006-11-10 11:49:00,224.686,224.707,224.685,224.704,60100000.0
2006-11-10 11:50:00,224.697,224.705,224.682,224.682,43400000.0
2006-11-10 11:51:00,224.691,224.711,224.687,224.705,28500000.0
2006-11-10 11:52:00,224.684,224.684,224.655,224.677,52600001.0
2006-11-10 11:53:00,224.696,224.719,224.691,224.691,43700000.0
2006-11-10 11:54:00,224.699,224.712,224.674,224.674,38700001.0
2006-11-10 11:55:00,224.664,224.664,224.643,224.662,43300000.0
2006-11-10 11:56:00,224.662,224.71,224.654,224.71,68499999.0
2006-11-10 11:57:00,224.716,224.716,224.679,224.688,31800000.0
2006-11-10 11:58:00,224.67,224.67,224.638,224.641,58800000.0
2006-11-10 11:59:00,224.675,224.736,224.675,224.735,34300000.0
2006-11-10 12:00:00,224.745,224.745,224.71,224.712,51700000.0
2006-11-10 12:01:00,224.705,224.749,224.705,224.746,51900000.0
2006-11-10 12:02:00,224.734,224.752,224.725,224.752,67700000.0
2006-11-10 12:03:00,224.775,224.797,224.772,224.786,26300000.0
2006-11-10 12:04:00,224.771,224.804,224.771,224.8,33100000.0
2006-11-10 12:05:00,224.8,224.8,224.772,224.772,65000000.0
2006-11-10 12:06:00,224.783,224.796,224.762,224.769,49699999.0
2006-11-10 12:07:00,224.771,224.771,224.731,224.733,73000000.0
2006-11-10 12:08:00,224.735,224.743,224.735,224.74,29000000.0
2006-11-10 12:09:00,224.725,224.738,224.705,224.738,57299999.0
2006-11-10 12:10:00,224.764,224.764,224.745,224.745,31700000.0
2006-11-10 12:11:00,224.738,224.767,224.735,224.758,37800000.0
2006-11-10 12:12:00,224.762,224.796,224.762,224.796,67100000.0
2006-11-10 12:13:00,224.796,224.796,224.77,224.779,64799999.0
2006-11-10 12:14:00,224.781,224.797,224.781,224.797,76899999.0
2006-11-10 12:15:00,224.793,224.809,224.779,224.784,65100000.0
2006-11-10 12:16:00,224.804,224.81,224.794,224.797,70500000.0
2006-11-10 12:17:00,224.802,224.809,224.773,224.793,49400000.0
2006-11-10 12:18:00,224.8,224.813,224.792,224.806,50900000.0
2006-11-10 12:19:00,224.822,224.822,224.801,224.818,38200000.0
2006-11-10 12:20:00,224.814,224.834,224.814,224.832,89100001.0
2006-11-10 12:21:00,224.843,224.858,224.819,224.834,71600000.0
2006-11-10 12:22:00,224.83,224.83,224.792,224.792,25400000.0
2006-11-10 12:23:00,224.794,224.822,224.784,224.822,55100000.0
2006-11-10 12:24:00,224.803,224.837,224.803,224.833,40400000.0
2006-11-10 12:25:00,224.832,224.851,224.832,224.846,28500000.0
2006-11-10 12:26:00,224.832,224.839,224.826,224.834,39400000.0
2006-11-10 12:27:00,224.822,224.822,224.751,224.751,38100000.0
2006-11-10 12:28:00,224.772,224.779,224.745,224.745,42600000.0
2006-11-10 12:29:00,224.747,224.749,224.715,224.741,44300001.0
2006-11-10 12:30:00,224.742,224.75,224.726,224.726,12100000.0
2006-11-10 12:31:00,224.71,224.729,224.689,224.725,58100001.0
2006-11-10 12:32:00,224.749,224.768,224.733,224.763,77500000.0
2006-11-10 12:33:00,224.781,224.781,224.748,224.763,75200000.0
2006-11-10 12:34:00,224.767,224.767,224.741,224.757,33900000.0
2006-11-10 12:35:00,224.755,224.767,224.745,224.745,46200000.0
2006-11-10 12:36:00,224.735,224.755,224.726,224.726,47300000.0
2006-11-10 12:37:00,224.723,224.744,224.693,224.744,41500000.0
2006-11-10 12:38:00,224.759,224.77,224.745,224.745,61000001.0
2006-11-10 12:39:00,224.743,224.78,224.741,224.765,89000001.0
2006-11-10 12:40:00,224.763,224.823,224.752,224.823,75999999.0
2006-11-10 12:41:00,224.859,224.879,224.852,224.855,76300001.0
2006-11-10 12:42:00,224.872,224.887,224.869,224.879,77499999.0
2006-11-10 12:43:00,224.881,224.887,224.862,224.885,70600001.0
2006-11-10 12:44:00,224.884,224.918,224.884,224.902,40100000.0
2006-11-10 12:45:00,224.908,224.949,224.908,224.947,29000000.0
2006-11-10 12:46:00,224.955,224.972,224.93,224.93,29600000.0
2006-11-10 12:47:00,224.93,224.945,224.921,224.939,54200001.0
2006-11-10 12:48:00,224.934,224.947,224.894,224.907,35100000.0
2006-11-10 12:49:00,224.936,224.963,224.929,224.929,85000000.0
2006-11-10 12:50:00,224.93,224.95,224.917,224.95,45700000.0
2006-11-10 12:51:00,224.949,224.963,224.941,224.963,39700000.0
2006-11-10 12:52:00,224.973,225.0,224.973,225.0,13200000.0
2006-11-10 12:53:00,225.0,225.01,224.968,224.968,57600000.0
2006-11-10 12:54:00,224.977,224.986,224.941,224.962,44100000.0
2006-11-10 12:55:00,224.947,225.004,224.941,225.004,32900000.0
2006-11-10 12:56:00,225.0,225.0,224.947,224.951,28000000.0
2006-11-10 12:57:00,224.949,224.949,224.935,224.945,44299999.0
2006-11-10 12:58:00,224.96,224.96,224.943,224.953,59599999.0
2006-11-10 12:59:00,224.939,224.939,224.899,224.924,54300000.0
2006-11-10 13:00:00,224.92,224.956,224.92,224.933,41200000.0
2006-11-10 13:01:00,224.918,224.918,224.895,224.915,20800000.0
2006-11-10 13:02:00,224.905,224.905,224.869,224.872,60100000.0
2006-11-10 13:03:00,224.87,224.894,224.87,224.89,76000000.0
2006-11-10 13:04:00,224.892,224.905,224.878,224.878,42799999.0
2006-11-10 13:05:00,224.873,224.875,224.854,224.864,78500000.0
2006-11-10 13:06:00,224.872,224.886,224.869,224.875,46900000.0
2006-11-10 13:07:00,224.872,224.872,224.832,224.85,45000000.0
2006-11-10 13:08:00,224.854,224.868,224.813,224.841,52000000.0
2006-11-10 13:09:00,224.843,224.849,224.83,224.846,28200000.0
2006-11-10 13:10:00,224.846,224.866,224.846,224.866,22300000.0
2006-11-10 13:11:00,224.869,224.87,224.838,224.838,43399999.0
2006-11-10 13:12:00,224.846,224.857,224.846,224.857,58700000.0
2006-11-10 13:13:00,224.863,224.917,224.863,224.913,36200000.0
2006-11-10 13:14:00,224.927,224.929,224.906,224.915,90400001.0
2006-11-10 13:15:00,224.911,224.939,224.911,224.936,58200000.0
2006-11-10 13:16:00,224.966,224.995,224.966,224.981,54700000.0
2006-11-10 13:17:00,224.974,224.974,224.946,224.946,41400000.0
2006-11-10 13:18:00,224.96,224.968,224.9,224.905,106700001.0
2006-11-10 13:19:00,224.897,224.912,224.89,224.89,50699999.0
2006-11-10 13:20:00,224.905,224.905,224.855,224.862,51900000.0
2006-11-10 13:21:00,224.865,224.905,224.864,224.886,38300000.0
2006-11-10 13:22:00,224.873,224.875,224.849,224.875,18600000.0
2006-11-10 13:23:00,224.889,224.899,224.878,224.898,58600000.0
2006-11-10 13:24:00,224.901,224.901,224.873,224.88,60700000.0
2006-11-10 13:25:00,224.865,224.873,224.836,224.873,60599999.0
2006-11-10 13:26:00,224.885,224.917,224.885,224.894,37000000.0
2006-11-10 13:27:00,224.894,224.925,224.894,224.915,43200000.0
2006-11-10 13:28:00,224.876,224.907,224.87,224.905,34100000.0
2006-11-10 13:29:00,224.921,224.921,224.89,224.894,72800000.0
2006-11-10 13:30:00,224.886,224.904,224.87,224.879,34200000.0
2006-11-10 13:31:00,224.897,224.91,224.863,224.892,45200001.0
2006-11-10 13:32:00,224.903,224.904,224.874,224.895,62699999.0
2006-11-10 13:33:00,224.894,224.894,224.885,224.89,36000000.0
2006-11-10 13:34:00,224.88,224.903,224.88,224.887,63100000.0
2006-11-10 13:35:00,224.895,224.939,224.857,224.939,38699999.0
2006-11-10 13:36:00,224.937,224.937,224.905,224.905,50300001.0
2006-11-10 13:37:00,224.885,224.885,224.88,224.88,6400000.0
2006-11-10 13:38:00,224.876,224.876,224.86,224.867,25500000.0
2006-11-10 13:39:00,224.877,224.901,224.869,224.901,49200000.0
2006-11-10 13:40:00,224.892,224.923,224.874,224.874,84300001.0
2006-11-10 13:41:00,224.889,224.889,224.854,224.854,19900000.0
2006-11-10 13:42:00,224.859,224.859,224.843,224.854,30700000.0
2006-11-10 13:43:00,224.857,224.857,224.825,224.838,46600000.0
2006-11-10 13:44:00,224.84,224.862,224.822,224.822,91899999.0
2006-11-10 13:45:00,224.794,224.805,224.767,224.805,44600000.0
2006-11-10 13:46:00,224.802,224.82,224.792,224.82,61400000.0
2006-11-10 13:47:00,224.828,224.835,224.81,224.832,56899999.0
2006-11-10 13:48:00,224.841,224.846,224.823,224.823,77600000.0
2006-11-10 13:49:00,224.809,224.809,224.725,224.76,28400000.0
2006-11-10 13:50:00,224.769,224.774,224.733,224.753,29800000.0
2006-11-10 13:51:00,224.747,224.747,224.719,224.73,50100000.0
2006-11-10 13:52:00,224.741,224.764,224.741,224.761,36000000.0
2006-11-10 13:53:00,224.733,224.75,224.731,224.746,67799999.0
2006-11-10 13:54:00,224.74,224.75,224.737,224.75,43600000.0
2006-11-10 13:55:00,224.746,224.757,224.741,224.755,33200000.0
2006-11-10 13:56:00,224.729,224.747,224.729,224.744,44599999.0
2006-11-10 13:57:00,224.747,224.752,224.718,224.752,47000000.0
2006-11-10 13:58:00,224.736,224.752,224.703,224.752,50299999.0
2006-11-10 13:59:00,224.76,224.769,224.743,224.748,40200000.0
2006-11-10 14:00:00,224.732,224.75,224.731,224.74,45400000.0
2006-11-10 14:01:00,224.74,224.747,224.728,224.735,68000000.0
2006-11-10 14:02:00,224.728,224.747,224.716,224.716,47100000.0
2006-11-10 14:03:00,224.699,224.76,224.699,224.76,24800000.0
2006-11-10 14:04:00,224.759,224.778,224.742,224.755,77199999.0
2006-11-10 14:05:00,224.759,224.759,224.73,224.749,39100000.0
2006-11-10 14:06:00,224.693,224.695,224.615,224.615,58600000.0
2006-11-10 14:07:00,224.613,224.637,224.613,224.621,90800000.0
2006-11-10 14:08:00,224.622,224.646,224.617,224.637,60900001.0
2006-11-10 14:09:00,224.632,224.642,224.628,224.628,15500000.0
2006-11-10 14:10:00,224.627,224.654,224.621,224.621,24900000.0
2006-11-10 14:11:00,224.622,224.699,224.622,224.677,61700000.0
2006-11-10 14:12:00,224.676,224.705,224.676,224.705,43200000.0
2006-11-10 14:13:00,224.683,224.703,224.672,224.698,66800001.0
2006-11-10 14:14:00,224.704,224.737,224.698,224.737,46300000.0
2006-11-10 14:15:00,224.737,224.739,224.711,224.719,61100000.0
2006-11-10 14:16:00,224.72,224.72,224.669,224.669,39900001.0
2006-11-10 14:17:00,224.669,224.693,224.664,224.693,45800000.0
2006-11-10 14:18:00,224.677,224.679,224.643,224.643,15900000.0
2006-11-10 14:19:00,224.635,224.65,224.632,224.644,39400000.0
2006-11-10 14:20:00,224.632,224.666,224.632,224.659,44000000.0
2006-11-10 14:21:00,224.648,224.65,224.632,224.65,47499999.0
2006-11-10 14:22:00,224.643,224.661,224.639,224.649,52900000.0
2006-11-10 14:23:00,224.648,224.697,224.633,224.697,33300000.0
2006-11-10 14:24:00,224.7,224.703,224.68,224.68,35900000.0
2006-11-10 14:25:00,224.698,224.703,224.686,224.702,23400000.0
2006-11-10 14:26:00,224.708,224.735,224.708,224.712,21500000.0
2006-11-10 14:27:00,224.709,224.744,224.709,224.744,73300000.0
2006-11-10 14:28:00,224.737,224.744,224.715,224.731,31900000.0
2006-11-10 14:29:00,224.718,224.741,224.704,224.74,50600000.0
2006-11-10 14:30:00,224.724,224.75,224.724,224.75,93800002.0
2006-11-10 14:31:00,224.76,224.771,224.751,224.765,68000000.0
2006-11-10 14:32:00,224.787,224.834,224.787,224.825,30000000.0
2006-11-10 14:33:00,224.84,224.871,224.84,224.845,102500000.0
2006-11-10 14:34:00,224.857,224.86,224.84,224.851,51400000.0
2006-11-10 14:35:00,224.867,224.867,224.847,224.85,30200000.0
2006-11-10 14:36:00,224.857,224.857,224.832,224.85,45900000.0
2006-11-10 14:37:00,224.855,224.865,224.843,224.843,45800001.0
2006-11-10 14:38:00,224.864,224.916,224.864,224.9,50600000.0
2006-11-10 14:39:00,224.895,224.927,224.895,224.914,46700000.0
2006-11-10 14:40:00,224.914,224.933,224.901,224.933,84100000.0
2006-11-10 14:41:00,224.935,224.935,224.896,224.896,70499999.0
2006-11-10 14:42:00,224.908,224.908,224.888,224.897,24000000.0
2006-11-10 14:43:00,224.909,224.91,224.863,224.863,18700000.0
2006-11-10 14:44:00,224.884,224.901,224.884,224.899,14000000.0
2006-11-10 14:45:00,224.902,224.941,224.879,224.879,39100000.0
2006-11-10 14:46:00,224.861,224.89,224.859,224.89,37300000.0
2006-11-10 14:47:00,224.901,224.901,224.876,224.888,34700000.0
2006-11-10 14:48:00,224.868,224.884,224.868,224.876,38800000.0
2006-11-10 14:49:00,224.87,224.88,224.859,224.859,35600000.0
2006-11-10 14:50:00,224.86,224.878,224.846,224.877,28700000.0
2006-11-10 14:51:00,224.885,224.908,224.876,224.908,66400000.0
2006-11-10 14:52:00,224.909,224.909,224.872,224.886,78600000.0
2006-11-10 14:53:00,224.872,224.874,224.848,224.858,62500000.0
2006-11-10 14:54:00,224.862,224.885,224.817,224.885,50500000.0
2006-11-10 14:55:00,224.89,224.922,224.882,224.883,78100001.0
2006-11-10 14:56:00,224.877,224.877,224.837,224.848,40500000.0
2006-11-10 14:57:00,224.853,224.876,224.853,224.86,38400000.0
2006-11-10 14:58:00,224.855,224.861,224.839,224.858,62700000.0
2006-11-10 14:59:00,224.854,224.876,224.842,224.871,66899999.0
2006-11-10 15:00:00,224.866,224.871,224.841,224.846,45600000.0
2006-11-10 15:01:00,224.855,224.856,224.823,224.851,39900000.0
2006-11-10 15:02:00,224.83,224.843,224.808,224.808,49000000.0
2006-11-10 15:03:00,224.785,224.785,224.75,224.762,37600000.0
2006-11-10 15:04:00,224.764,224.788,224.762,224.788,56500000.0
2006-11-10 15:05:00,224.782,224.802,224.782,224.784,26000000.0
2006-11-10 15:06:00,224.794,224.802,224.763,224.778,30300000.0
2006-11-10 15:07:00,224.806,224.806,224.787,224.79,81800001.0
2006-11-10 15:08:00,224.801,224.811,224.797,224.809,29500000.0
2006-11-10 15:09:00,224.807,224.811,224.761,224.767,30300000.0
2006-11-10 15:10:00,224.772,224.783,224.733,224.737,57800000.0
2006-11-10 15:11:00,224.732,224.81,224.732,224.81,30000000.0
2006-11-10 15:12:00,224.804,224.804,224.76,224.76,76200001.0
2006-11-10 15:13:00,224.746,224.79,224.746,224.773,44300000.0
2006-11-10 15:14:00,224.777,224.806,224.777,224.806,35700000.0
2006-11-10 15:15:00,224.81,224.831,224.81,224.829,34400000.0
2006-11-10 15:16:00,224.83,224.83,224.805,224.814,26800000.0
2006-11-10 15:17:00,224.815,224.834,224.798,224.834,32400000.0
2006-11-10 15:18:00,224.834,224.85,224.821,224.85,28200000.0
2006-11-10 15:19:00,224.853,224.853,224.805,224.825,68600000.0
2006-11-10 15:20:00,224.831,224.899,224.831,224.899,41900000.0
2006-11-10 15:21:00,224.876,224.882,224.852,224.862,44900000.0
2006-11-10 15:22:00,224.857,224.872,224.844,224.844,66800000.0
2006-11-10 15:23:00,224.852,224.868,224.839,224.851,31000000.0
2006-11-10 15:24:00,224.856,224.856,224.817,224.828,56300000.0
2006-11-10 15:25:00,224.831,224.861,224.815,224.861,65600000.0
2006-11-10 15:26:00,224.87,224.874,224.86,224.869,43100000.0
2006-11-10 15:27:00,224.874,224.912,224.87,224.895,52400000.0
2006-11-10 15:28:00,224.882,224.919,224.882,224.892,45500000.0
2006-11-10 15:29:00,224.874,224.91,224.874,224.882,54799999.0
2006-11-10 15:30:00,224.877,224.881,224.854,224.866,76799999.0
2006-11-10 15:31:00,224.864,224.873,224.848,224.848,54000000.0
2006-11-10 15:32:00,224.861,224.877,224.827,224.827,61400002.0
2006-11-10 15:33:00,224.814,224.823,224.802,224.82,89000002.0
2006-11-10 15:34:00,224.804,224.821,224.801,224.801,55900000.0
2006-11-10 15:35:00,224.817,224.825,224.817,224.825,9100000.0
2006-11-10 15:36:00,224.845,224.845,224.8,224.837,54600000.0
2006-11-10 15:37:00,224.816,224.824,224.798,224.815,59300001.0
2006-11-10 15:38:00,224.812,224.824,224.795,224.806,60200000.0
2006-11-10 15:39:00,224.795,224.795,224.771,224.771,15000000.0
2006-11-10 15:40:00,224.763,224.766,224.741,224.755,67600000.0
2006-11-10 15:41:00,224.779,224.78,224.759,224.772,38000000.0
2006-11-10 15:42:00,224.745,224.747,224.705,224.747,30500000.0
2006-11-10 15:43:00,224.74,224.74,224.717,224.717,74100002.0
2006-11-10 15:44:00,224.728,224.744,224.699,224.7,34200000.0
2006-11-10 15:45:00,224.701,224.747,224.701,224.742,43699999.0
2006-11-10 15:46:00,224.771,224.792,224.771,224.792,48300000.0
2006-11-10 15:47:00,224.787,224.79,224.764,224.764,55400000.0
2006-11-10 15:48:00,224.768,224.768,224.745,224.745,33600000.0
2006-11-10 15:49:00,224.733,224.733,224.697,224.725,27100000.0
2006-11-10 15:50:00,224.71,224.71,224.686,224.7,36500000.0
2006-11-10 15:51:00,224.698,224.7,224.68,224.68,63700000.0
2006-11-10 15:52:00,224.675,224.675,224.657,224.663,47600000.0
2006-11-10 15:53:00,224.677,224.677,224.658,224.662,28600000.0
2006-11-10 15:54:00,224.666,224.666,224.645,224.645,34200000.0
2006-11-10 15:55:00,224.633,224.653,224.624,224.653,62600000.0
2006-11-10 15:56:00,224.652,224.652,224.632,224.637,47500001.0
2006-11-10 15:57:00,224.638,224.655,224.637,224.642,44200000.0
2006-11-10 15:58:00,224.641,224.653,224.634,224.634,19500000.0
2006-11-10 15:59:00,224.639,224.655,224.639,224.655,19000000.0
2006-11-10 16:00:00,224.664,224.664,224.643,224.656,65900000.0
2006-11-10 16:01:00,224.664,224.702,224.664,224.695,48100000.0
2006-11-10 16:02:00,224.693,224.693,224.646,224.653,30600000.0
2006-11-10 16:03:00,224.642,224.642,224.622,224.628,30700000.0
2006-11-10 16:04:00,224.642,224.671,224.642,224.648,41500000.0
2006-11-10 16:05:00,224.656,224.663,224.645,224.663,40600000.0
2006-11-10 16:06:00,224.651,224.663,224.632,224.663,42200000.0
2006-11-10 16:07:00,224.661,224.707,224.657,224.657,52800000.0
2006-11-10 16:08:00,224.648,224.648,224.616,224.634,60800000.0
2006-11-10 16:09:00,224.637,224.67,224.637,224.67,49300001.0
2006-11-10 16:10:00,224.652,224.652,224.612,224.627,37900001.0
2006-11-10 16:11:00,224.609,224.621,224.58,224.58,50600001.0
2006-11-10 16:12:00,224.586,224.603,224.572,224.602,43000000.0
2006-11-10 16:13:00,224.592,224.616,224.592,224.598,18200000.0
2006-11-10 16:14:00,224.583,224.601,224.583,224.601,19500000.0
2006-11-10 16:15:00,224.624,224.641,224.612,224.64,43400000.0
2006-11-10 16:16:00,224.638,224.684,224.638,224.682,18400000.0
2006-11-10 16:17:00,224.675,224.685,224.65,224.656,78900002.0
2006-11-10 16:18:00,224.645,224.649,224.624,224.63,47599999.0
2006-11-10 16:19:00,224.651,224.658,224.623,224.658,47800000.0
2006-11-10 16:20:00,224.665,224.672,224.66,224.66,67599999.0
2006-11-10 16:21:00,224.659,224.659,224.622,224.627,54500000.0
2006-11-10 16:22:00,224.644,224.654,224.582,224.582,91799999.0
2006-11-10 16:23:00,224.593,224.624,224.576,224.624,54200000.0
2006-11-10 16:24:00,224.64,224.64,224.619,224.632,71400001.0
2006-11-10 16:25:00,224.656,224.678,224.656,224.674,48000000.0
2006-11-10 16:26:00,224.653,224.653,224.632,224.636,44600000.0
2006-11-10 16:27:00,224.623,224.657,224.62,224.657,44500000.0
2006-11-10 16:28:00,224.653,224.653,224.631,224.641,39900000.0
2006-11-10 16:29:00,224.635,224.641,224.62,224.636,40700000.0
2006-11-10 16:30:00,224.626,224.659,224.626,224.653,82100000.0
2006-11-10 16:31:00,224.654,224.663,224.641,224.656,47900000.0
2006-11-10 16:32:00,224.641,224.66,224.619,224.635,61500000.0
2006-11-10 16:33:00,224.627,224.667,224.626,224.662,40700000.0
2006-11-10 16:34:00,224.655,224.677,224.655,224.671,41900000.0
2006-11-10 16:35:00,224.662,224.701,224.662,224.679,71500000.0
2006-11-10 16:36:00,224.692,224.701,224.662,224.662,25200000.0
2006-11-10 16:37:00,224.658,224.666,224.641,224.665,45100001.0
2006-11-10 16:38:00,224.682,224.712,224.682,224.695,55300001.0
2006-11-10 16:39:00,224.707,224.717,224.692,224.698,57900000.0
2006-11-10 16:40:00,224.697,224.705,224.683,224.683,36600000.0
2006-11-10 16:41:00,224.713,224.742,224.713,224.717,51700000.0
2006-11-10 16:42:00,224.726,224.734,224.679,224.679,35400000.0
2006-11-10 16:43:00,224.675,224.699,224.675,224.692,22500000.0
2006-11-10 16:44:00,224.684,224.706,224.676,224.677,83000001.0
2006-11-10 16:45:00,224.671,224.723,224.671,224.7,57300000.0
2006-11-10 16:46:00,224.695,224.731,224.695,224.709,46000000.0
2006-11-10 16:47:00,224.725,224.75,224.725,224.745,44200000.0
2006-11-10 16:48:00,224.751,224.762,224.735,224.735,76900002.0
2006-11-10 16:49:00,224.741,224.762,224.741,224.759,86800001.0
2006-11-10 16:50:00,224.759,224.761,224.713,224.727,52200000.0
2006-11-10 16:51:00,224.728,224.728,224.699,224.7,94100000.0
2006-11-10 16:52:00,224.692,224.737,224.69,224.737,24000000.0
2006-11-10 16:53:00,224.727,224.773,224.727,224.745,100700002.0
2006-11-10 16:54:00,224.73,224.744,224.73,224.744,82600000.0
2006-11-10 16:55:00,224.743,224.756,224.726,224.726,56400000.0
2006-11-10 16:56:00,224.726,224.743,224.72,224.72,61100000.0
2006-11-10 16:57:00,224.718,224.735,224.695,224.719,36900000.0
2006-11-10 16:58:00,224.73,224.73,224.703,224.703,56000000.0
2006-11-10 16:59:00,224.703,224.726,224.703,224.713,93800000.0
2006-11-10 17:00:00,224.712,224.73,224.684,224.703,63500000.0
2006-11-10 17:01:00,224.71,224.76,224.71,224.714,63500001.0
2006-11-10 17:02:00,224.697,224.715,224.69,224.715,22500000.0
2006-11-10 17:03:00,224.714,224.762,224.714,224.745,53800000.0
2006-11-10 17:04:00,224.74,224.771,224.722,224.761,68200000.0
2006-11-10 17:05:00,224.769,224.791,224.764,224.764,34700000.0
2006-11-10 17:06:00,224.776,224.776,224.738,224.738,20300000.0
2006-11-10 17:07:00,224.716,224.776,224.708,224.776,44100000.0
2006-11-10 17:08:00,224.79,224.808,224.769,224.774,61500000.0
2006-11-10 17:09:00,224.764,224.786,224.755,224.755,48499999.0
2006-11-10 17:10:00,224.733,224.78,224.732,224.769,56100000.0
2006-11-10 17:11:00,224.774,224.789,224.757,224.776,37600000.0
2006-11-10 17:12:00,224.777,224.79,224.774,224.775,57900000.0
2006-11-10 17:13:00,224.772,224.803,224.769,224.775,62899999.0
2006-11-10 17:14:00,224.772,224.776,224.755,224.77,50600000.0
2006-11-10 17:15:00,224.772,224.772,224.744,224.761,32400000.0
2006-11-10 17:16:00,224.749,224.765,224.748,224.748,59300000.0
2006-11-10 17:17:00,224.736,224.748,224.703,224.703,19900000.0
2006-11-10 17:18:00,224.706,224.728,224.706,224.728,39000000.0
2006-11-10 17:19:00,224.739,224.739,224.662,224.662,54600000.0
2006-11-10 17:20:00,224.664,224.756,224.664,224.756,40300000.0
2006-11-10 17:21:00,224.769,224.769,224.745,224.754,16400000.0
2006-11-10 17:22:00,224.751,224.762,224.7,224.7,32900000.0
2006-11-10 17:23:00,224.692,224.703,224.684,224.703,35800000.0
2006-11-10 17:24:00,224.715,224.732,224.713,224.725,55600000.0
2006-11-10 17:25:00,224.725,224.768,224.725,224.759,38000000.0
2006-11-10 17:26:00,224.759,224.796,224.751,224.777,46800000.0
2006-11-10 17:27:00,224.777,224.794,224.756,224.761,39900000.0
2006-11-10 17:28:00,224.77,224.774,224.746,224.764,37600000.0
2006-11-10 17:29:00,224.775,224.775,224.737,224.745,50600000.0
2006-11-10 17:30:00,224.722,224.742,224.719,224.727,44000000.0
2006-11-10 17:31:00,224.713,224.73,224.7,224.73,34500000.0
2006-11-10 17:32:00,224.727,224.745,224.725,224.745,37800000.0
2006-11-10 17:33:00,224.732,224.741,224.714,224.714,64300000.0
2006-11-10 17:34:00,224.727,224.741,224.695,224.695,41500000.0
2006-11-10 17:35:00,224.675,224.689,224.651,224.66,59299999.0
2006-11-10 17:36:00,224.644,224.669,224.623,224.648,70500000.0
2006-11-10 17:37:00,224.646,224.666,224.638,224.638,62300000.0
2006-11-10 17:38:00,224.635,224.666,224.629,224.66,69900002.0
2006-11-10 17:39:00,224.618,224.646,224.606,224.646,42700000.0
2006-11-10 17:40:00,224.637,224.643,224.582,224.582,41200000.0
2006-11-10 17:41:00,224.6,224.617,224.571,224.571,44800000.0
2006-11-10 17:42:00,224.571,224.571,224.555,224.57,49200001.0
2006-11-10 17:43:00,224.575,224.581,224.544,224.568,48800001.0
2006-11-10 17:44:00,224.584,224.59,224.575,224.586,77300002.0
2006-11-10 17:45:00,224.602,224.607,224.574,224.574,36400000.0
2006-11-10 17:46:00,224.583,224.647,224.565,224.642,89700001.0
2006-11-10 17:47:00,224.705,224.73,224.699,224.707,72300000.0
2006-11-10 17:48:00,224.719,224.731,224.699,224.699,61299999.0
2006-11-10 17:49:00,224.724,224.724,224.685,224.685,50900000.0
2006-11-10 17:50:00,224.686,224.686,224.657,224.665,23600000.0
2006-11-10 17:51:00,224.685,224.73,224.685,224.692,34100000.0
2006-11-10 17:52:00,224.677,224.687,224.627,224.687,38600000.0
2006-11-10 17:53:00,224.707,224.715,224.658,224.665,96100001.0
2006-11-10 17:54:00,224.664,224.713,224.664,224.674,50500000.0
2006-11-10 17:55:00,224.669,224.681,224.656,224.659,31400000.0
2006-11-10 17:56:00,224.652,224.652,224.612,224.612,43000000.0
2006-11-10 17:57:00,224.621,224.648,224.621,224.648,17400000.0
2006-11-10 17:58:00,224.65,224.653,224.622,224.623,72100001.0
2006-11-10 17:59:00,224.605,224.605,224.543,224.543,78900001.0
2006-11-10 18:00:00,224.557,224.557,224.52,224.52,50000000.0
2006-11-10 18:01:00,224.54,224.57,224.518,224.518,476000001.0
2006-11-10 18:02:00,224.533,224.542,224.497,224.542,744300000.0
2006-11-10 18:03:00,224.545,224.545,224.483,224.483,696500003.0
2006-11-10 18:04:00,224.489,224.526,224.489,224.513,594900003.0
2006-11-10 18:05:00,224.544,224.555,224.519,224.532,766399999.0
2006-11-10 18:06:00,224.517,224.556,224.511,224.543,611099999.0
2006-11-10 18:07:00,224.542,224.554,224.512,224.529,807599999.0
2006-11-10 18:08:00,224.54,224.569,224.537,224.542,572100002.0
2006-11-10 18:09:00,224.548,224.577,224.548,224.568,496199999.0
2006-11-10 18:10:00,224.578,224.61,224.578,224.583,559700000.0
2006-11-10 18:11:00,224.565,224.581,224.555,224.561,349999999.0
2006-11-10 18:12:00,224.559,224.588,224.559,224.569,241599999.0
2006-11-10 18:13:00,224.581,224.596,224.56,224.57,371000000.0
2006-11-10 18:14:00,224.567,224.587,224.558,224.583,749499998.0
2006-11-10 18:15:00,224.592,224.609,224.565,224.579,598600001.0
2006-11-10 18:16:00,224.595,224.606,224.576,224.602,690200001.0
2006-11-10 18:17:00,224.608,224.613,224.588,224.588,238599999.0
2006-11-10 18:18:00,224.583,224.63,224.576,224.602,438500003.0
2006-11-10 18:19:00,224.599,224.618,224.583,224.618,467500001.0
2006-11-10 18:20:00,224.597,224.611,224.571,224.572,525399999.0
2006-11-10 18:21:00,224.579,224.601,224.575,224.588,534900000.0
2006-11-10 18:22:00,224.586,224.616,224.576,224.586,480100000.0
2006-11-10 18:23:00,224.566,224.598,224.546,224.595,742500000.0
2006-11-10 18:24:00,224.583,224.611,224.573,224.597,489799999.0
2006-11-10 18:25:00,224.599,224.62,224.565,224.569,566999999.0
2006-11-10 18:26:00,224.575,224.629,224.575,224.629,357900000.0
2006-11-10 18:27:00,224.642,224.642,224.607,224.607,367800002.0
2006-11-10 18:28:00,224.603,224.623,224.577,224.59,389400001.0
2006-11-10 18:29:00,224.6,224.619,224.586,224.608,427700002.0
2006-11-10 18:30:00,224.614,224.637,224.607,224.626,328600000.0
2006-11-10 18:31:00,224.616,224.626,224.595,224.6,344100000.0
2006-11-10 18:32:00,224.598,224.632,224.595,224.6,412300000.0
2006-11-10 18:33:00,224.603,224.612,224.586,224.592,484699998.0
2006-11-10 18:34:00,224.599,224.618,224.586,224.618,471700001.0
2006-11-10 18:35:00,224.618,224.629,224.591,224.592,475500003.0
2006-11-10 18:36:00,224.583,224.599,224.537,224.565,336700000.0
2006-11-10 18:37:00,224.576,224.589,224.568,224.568,163999999.0
2006-11-10 18:38:00,224.576,224.585,224.551,224.568,147100000.0
2006-11-10 18:39:00,224.565,224.573,224.546,224.56,94600000.0
2006-11-10 18:40:00,224.55,224.57,224.542,224.559,343800001.0
2006-11-10 18:41:00,224.55,224.57,224.55,224.56,355900002.0
2006-11-10 18:42:00,224.556,224.556,224.488,224.507,270599998.0
2006-11-10 18:43:00,224.505,224.547,224.503,224.518,110600000.0
2006-11-10 18:44:00,224.515,224.535,224.504,224.504,337600000.0
2006-11-10 18:45:00,224.51,224.546,224.51,224.538,208200000.0
2006-11-10 18:46:00,224.536,224.564,224.523,224.523,178399998.0
2006-11-10 18:47:00,224.513,224.517,224.502,224.502,107100000.0
2006-11-10 18:48:00,224.516,224.536,224.507,224.536,200800002.0
2006-11-10 18:49:00,224.521,224.521,224.498,224.51,195300000.0
2006-11-10 18:50:00,224.519,224.539,224.512,224.539,237700000.0
2006-11-10 18:51:00,224.542,224.584,224.537,224.574,200600000.0
2006-11-10 18:52:00,224.581,224.589,224.535,224.581,236100000.0
2006-11-10 18:53:00,224.59,224.6,224.577,224.577,229400000.0
2006-11-10 18:54:00,224.582,224.582,224.546,224.546,174900000.0
2006-11-10 18:55:00,224.546,224.552,224.512,224.526,285400003.0
2006-11-10 18:56:00,224.539,224.57,224.532,224.57,75100001.0
2006-11-10 18:57:00,224.572,224.579,224.549,224.56,139500000.0
2006-11-10 18:58:00,224.557,224.571,224.536,224.562,233700001.0
2006-11-10 18:59:00,224.558,224.599,224.558,224.592,278300001.0
2006-11-10 19:00:00,224.583,224.602,224.574,224.589,84100000.0
2006-11-10 19:01:00,224.585,224.6,224.58,224.591,81000000.0
2006-11-10 19:02:00,224.584,224.584,224.541,224.568,245100001.0
2006-11-10 19:03:00,224.584,224.61,224.584,224.592,358899998.0
2006-11-10 19:04:00,224.595,224.605,224.576,224.595,167500001.0
2006-11-10 19:05:00,224.602,224.626,224.601,224.613,164200000.0
2006-11-10 19:06:00,224.605,224.607,224.573,224.597,513600004.0
2006-11-10 19:07:00,224.59,224.608,224.583,224.596,247399999.0
2006-11-10 19:08:00,224.6,224.637,224.597,224.635,309099998.0
2006-11-10 19:09:00,224.614,224.633,224.605,224.605,127600000.0
2006-11-10 19:10:00,224.6,224.6,224.548,224.585,154200000.0
2006-11-10 19:11:00,224.587,224.615,224.583,224.591,35400000.0
2006-11-10 19:12:00,224.599,224.605,224.572,224.572,95400000.0
2006-11-10 19:13:00,224.58,224.58,224.535,224.576,136099999.0
2006-11-10 19:14:00,224.57,224.588,224.533,224.567,192099999.0
2006-11-10 19:15:00,224.569,224.59,224.549,224.587,271700000.0
2006-11-10 19:16:00,224.594,224.599,224.568,224.568,35200000.0
2006-11-10 19:17:00,224.582,224.582,224.543,224.545,128899999.0
2006-11-10 19:18:00,224.554,224.579,224.51,224.552,228000002.0
2006-11-10 19:19:00,224.558,224.586,224.526,224.57,206400000.0
2006-11-10 19:20:00,224.569,224.583,224.56,224.583,169699999.0
2006-11-10 19:21:00,224.582,224.605,224.582,224.605,138900000.0
2006-11-10 19:22:00,224.598,224.604,224.579,224.6,165200000.0
2006-11-10 19:23:00,224.601,224.628,224.596,224.607,464699999.0
2006-11-10 19:24:00,224.618,224.639,224.609,224.615,108400001.0
2006-11-10 19:25:00,224.608,224.632,224.606,224.622,218700000.0
2006-11-10 19:26:00,224.623,224.637,224.604,224.614,512800003.0
2006-11-10 19:27:00,224.605,224.654,224.605,224.653,313400001.0
2006-11-10 19:28:00,224.652,224.652,224.604,224.642,287700000.0
2006-11-10 19:29:00,224.611,224.647,224.589,224.647,52100000.0
2006-11-10 19:30:00,224.662,224.677,224.655,224.66,219300001.0
2006-11-10 19:31:00,224.653,224.672,224.653,224.666,212499998.0
2006-11-10 19:32:00,224.673,224.72,224.673,224.698,336100000.0
2006-11-10 19:33:00,224.714,224.724,224.7,224.7,185100000.0
2006-11-10 19:34:00,224.694,224.7,224.673,224.68,185000001.0
2006-11-10 19:35:00,224.68,224.698,224.665,224.666,298499999.0
2006-11-10 19:36:00,224.67,224.67,224.641,224.648,157900000.0
2006-11-10 19:37:00,224.648,224.648,224.626,224.636,93000001.0
2006-11-10 19:38:00,224.643,224.66,224.632,224.66,219900000.0
2006-11-10 19:39:00,224.633,224.645,224.59,224.63,213299999.0
2006-11-10 19:40:00,224.643,224.675,224.638,224.647,317100000.0
2006-11-10 19:41:00,224.684,224.707,224.678,224.684,396100004.0
2006-11-10 19:42:00,224.688,224.715,224.678,224.678,142800000.0
2006-11-10 19:43:00,224.663,224.678,224.644,224.664,61800000.0
2006-11-10 19:44:00,224.671,224.716,224.652,224.683,227100000.0
2006-11-10 19:45:00,224.687,224.691,224.621,224.691,107900000.0
2006-11-10 19:46:00,224.688,224.688,224.638,224.67,101900000.0
2006-11-10 19:47:00,224.664,224.677,224.648,224.674,66000001.0
2006-11-10 19:48:00,224.651,224.677,224.64,224.66,236500000.0
2006-11-10 19:49:00,224.651,224.673,224.614,224.637,175899999.0
2006-11-10 19:50:00,224.665,224.683,224.65,224.665,218800000.0
2006-11-10 19:51:00,224.668,224.684,224.653,224.653,145000000.0
2006-11-10 19:52:00,224.667,224.691,224.665,224.687,91199999.0
2006-11-10 19:53:00,224.691,224.691,224.635,224.645,179200001.0
2006-11-10 19:54:00,224.65,224.696,224.65,224.659,166000000.0
2006-11-10 19:55:00,224.646,224.66,224.63,224.641,62100000.0
2006-11-10 19:56:00,224.641,224.665,224.624,224.638,131800000.0
2006-11-10 19:57:00,224.646,224.678,224.646,224.668,162399999.0
2006-11-10 19:58:00,224.653,224.669,224.636,224.658,216400000.0
2006-11-10 19:59:00,224.668,224.679,224.655,224.664,173000000.0
2006-11-10 20:00:00,224.666,224.675,224.658,224.674,83800001.0
2006-11-10 20:01:00,224.67,224.67,224.623,224.67,93100000.0
2006-11-10 20:02:00,224.639,224.68,224.626,224.661,143300000.0
2006-11-10 20:03:00,224.661,224.676,224.615,224.615,74100000.0
2006-11-10 20:04:00,224.665,224.665,224.648,224.648,101200000.0
2006-11-10 20:05:00,224.65,224.679,224.61,224.662,133800000.0
2006-11-10 20:06:00,224.658,224.67,224.615,224.657,185700001.0
2006-11-10 20:07:00,224.677,224.681,224.666,224.673,180600000.0
2006-11-10 20:08:00,224.641,224.675,224.639,224.655,132600000.0
2006-11-10 20:09:00,224.666,224.688,224.655,224.658,109600001.0
2006-11-10 20:10:00,224.686,224.686,224.65,224.65,130700000.0
2006-11-10 20:11:00,224.698,224.698,224.652,224.685,272199999.0
2006-11-10 20:12:00,224.656,224.695,224.642,224.67,547299998.0
2006-11-10 20:13:00,224.665,224.703,224.662,224.662,212999999.0
2006-11-10 20:14:00,224.656,224.692,224.643,224.643,216000001.0
2006-11-10 20:15:00,224.696,224.696,224.668,224.683,345399999.0
2006-11-10 20:16:00,224.7,224.71,224.688,224.689,212999999.0
2006-11-10 20:17:00,224.685,224.685,224.666,224.681,88900000.0
2006-11-10 20:18:00,224.677,224.708,224.67,224.675,149800000.0
2006-11-10 20:19:00,224.677,224.682,224.64,224.678,147499999.0
2006-11-10 20:20:00,224.673,224.673,224.627,224.636,269299999.0
2006-11-10 20:21:00,224.694,224.698,224.666,224.67,145099998.0
2006-11-10 20:22:00,224.673,224.677,224.655,224.674,252499998.0
2006-11-10 20:23:00,224.677,224.695,224.668,224.677,169699999.0
2006-11-10 20:24:00,224.673,224.678,224.643,224.643,145600000.0
2006-11-10 20:25:00,224.665,224.69,224.645,224.647,363400000.0
2006-11-10 20:26:00,224.659,224.677,224.648,224.673,335300000.0
2006-11-10 20:27:00,224.658,224.661,224.596,224.659,208600000.0
2006-11-10 20:28:00,224.663,224.689,224.656,224.657,344899999.0
2006-11-10 20:29:00,224.666,224.681,224.648,224.648,416899999.0
2006-11-10 20:30:00,224.665,224.669,224.637,224.669,550400001.0
2006-11-10 20:31:00,224.668,224.681,224.627,224.665,452900003.0
2006-11-10 20:32:00,224.671,224.696,224.662,224.69,477299998.0
2006-11-10 20:33:00,224.682,224.682,224.635,224.669,147700000.0
2006-11-10 20:34:00,224.677,224.69,224.673,224.685,166400002.0
2006-11-10 20:35:00,224.671,224.675,224.625,224.625,138100002.0
2006-11-10 20:36:00,224.675,224.675,224.624,224.661,216600002.0
2006-11-10 20:37:00,224.663,224.663,224.614,224.619,102000001.0
2006-11-10 20:38:00,224.669,224.699,224.647,224.658,270600001.0
2006-11-10 20:39:00,224.664,224.68,224.623,224.672,259900000.0
2006-11-10 20:40:00,224.679,224.68,224.638,224.677,309700001.0
2006-11-10 20:41:00,224.688,224.707,224.659,224.707,183199999.0
2006-11-10 20:42:00,224.711,224.717,224.682,224.711,137800000.0
2006-11-10 20:43:00,224.705,224.711,224.676,224.688,305199997.0
2006-11-10 20:44:00,224.695,224.695,224.647,224.689,384600000.0
2006-11-10 20:45:00,224.705,224.737,224.705,224.723,234100001.0
2006-11-10 20:46:00,224.727,224.747,224.709,224.738,232000000.0
2006-11-10 20:47:00,224.743,224.743,224.684,224.684,246199999.0
2006-11-10 20:48:00,224.669,224.687,224.666,224.669,219800001.0
2006-11-10 20:49:00,224.69,224.701,224.681,224.695,164400000.0
2006-11-10 20:50:00,224.692,224.717,224.69,224.692,345399999.0
2006-11-10 20:51:00,224.705,224.725,224.705,224.718,127399999.0
2006-11-10 20:52:00,224.696,224.722,224.681,224.721,102200002.0
2006-11-10 20:53:00,224.717,224.733,224.682,224.682,273799999.0
2006-11-10 20:54:00,224.684,224.7,224.673,224.693,198299999.0
2006-11-10 20:55:00,224.69,224.718,224.69,224.703,278100000.0
2006-11-10 20:56:00,224.709,224.718,224.675,224.692,211000001.0
2006-11-10 20:57:00,224.659,224.72,224.648,224.687,346100000.0
2006-11-10 20:58:00,224.699,224.729,224.698,224.706,371699999.0
2006-11-10 20:59:00,224.718,224.737,224.707,224.737,477199998.0
2006-11-10 21:00:00,224.738,224.739,224.714,224.718,450599998.0
2006-11-10 21:01:00,224.715,224.717,224.693,224.707,334400002.0
2006-11-10 21:02:00,224.688,224.719,224.685,224.707,313100001.0
2006-11-10 21:03:00,224.714,224.721,224.693,224.693,308000000.0
2006-11-10 21:04:00,224.725,224.731,224.716,224.72,128500000.0
2006-11-10 21:05:00,224.717,224.722,224.691,224.72,101000000.0
2006-11-10 21:06:00,224.736,224.752,224.71,224.748,160000000.0
2006-11-10 21:07:00,224.756,224.756,224.717,224.74,245900001.0
2006-11-10 21:08:00,224.73,224.73,224.694,224.695,136600000.0
2006-11-10 21:09:00,224.718,224.733,224.689,224.725,135199998.0
2006-11-10 21:10:00,224.7,224.727,224.699,224.712,82700000.0
2006-11-10 21:11:00,224.72,224.726,224.716,224.724,78000000.0
2006-11-10 21:12:00,224.727,224.731,224.723,224.723,68300000.0
2006-11-10 21:13:00,224.731,224.743,224.688,224.735,200900001.0
2006-11-10 21:14:00,224.752,224.799,224.752,224.764,338700002.0
2006-11-10 21:15:00,224.783,224.788,224.739,224.747,325300001.0
2006-11-10 21:16:00,224.766,224.766,224.733,224.75,54200000.0
2006-11-10 21:17:00,224.725,224.754,224.718,224.744,254199999.0
2006-11-10 21:18:00,224.743,224.751,224.714,224.714,165200000.0
2006-11-10 21:19:00,224.72,224.742,224.709,224.742,187900000.0
2006-11-10 21:20:00,224.738,224.755,224.725,224.755,362200001.0
2006-11-10 21:21:00,224.736,224.741,224.718,224.737,297500000.0
2006-11-10 21:22:00,224.751,224.785,224.747,224.747,201900001.0
2006-11-10 21:23:00,224.769,224.802,224.769,224.79,110000000.0
2006-11-10 21:24:00,224.788,224.789,224.756,224.783,159300000.0
2006-11-10 21:25:00,224.775,224.785,224.755,224.765,299699999.0
2006-11-10 21:26:00,224.769,224.814,224.769,224.788,117700001.0
2006-11-10 21:27:00,224.802,224.806,224.773,224.773,162600000.0
2006-11-10 21:28:00,224.776,224.776,224.756,224.764,95000001.0
2006-11-10 21:29:00,224.765,224.765,224.751,224.751,75700000.0
2006-11-10 21:30:00,224.752,224.828,224.743,224.828,61800000.0
2006-11-10 21:31:00,224.815,224.841,224.8,224.8,72000000.0
2006-11-10 21:32:00,224.809,224.835,224.796,224.799,63300000.0
2006-11-10 21:33:00,224.835,224.857,224.825,224.839,153899999.0
2006-11-10 21:34:00,224.841,224.841,224.822,224.83,135900001.0
2006-11-10 21:35:00,224.806,224.806,224.763,224.763,48300000.0
2006-11-10 21:36:00,224.811,224.811,224.757,224.808,83400000.0
2006-11-10 21:37:00,224.81,224.81,224.794,224.801,120800002.0
2006-11-10 21:38:00,224.81,224.825,224.806,224.821,39700000.0
2006-11-10 21:39:00,224.823,224.823,224.808,224.817,25300000.0
2006-11-10 21:40:00,224.826,224.837,224.814,224.821,33800000.0
2006-11-10 21:41:00,224.823,224.842,224.801,224.822,84200001.0
2006-11-10 21:42:00,224.835,224.861,224.829,224.861,172900001.0
2006-11-10 21:43:00,224.882,224.898,224.881,224.888,59500000.0
2006-11-10 21:44:00,224.882,224.884,224.852,224.86,252800000.0
2006-11-10 21:45:00,224.862,224.862,224.85,224.858,55900000.0
2006-11-10 21:46:00,224.862,224.899,224.849,224.883,48300000.0
2006-11-10 21:47:00,224.886,224.886,224.823,224.823,55800000.0
2006-11-10 21:48:00,224.823,224.838,224.802,224.818,115699999.0
2006-11-10 21:49:00,224.789,224.801,224.779,224.8,65200001.0
2006-11-10 21:50:00,224.806,224.826,224.77,224.826,34200000.0
2006-11-10 21:51:00,224.842,224.854,224.803,224.833,106100000.0
2006-11-10 21:52:00,224.841,224.863,224.841,224.854,27500000.0
2006-11-10 21:53:00,224.849,224.851,224.837,224.848,33800000.0
2006-11-10 21:54:00,224.855,224.865,224.839,224.858,88800000.0
2006-11-10 21:55:00,224.85,224.85,224.83,224.837,56300000.0
2006-11-10 21:56:00,224.842,224.842,224.806,224.825,33400000.0
2006-11-10 21:57:00,224.826,224.836,224.82,224.832,41500000.0
2006-11-10 21:58:00,224.821,224.821,224.756,224.757,91300000.0
2006-11-10 21:59:00,224.786,224.804,224.746,224.753,180999999.0
2006-11-10 22:00:00,224.748,224.834,224.748,224.793,244900001.0
2006-11-10 22:01:00,224.795,224.795,224.759,224.794,135499999.0
2006-11-10 22:02:00,224.789,224.801,224.768,224.801,300799998.0
2006-11-10 22:03:00,224.806,224.806,224.735,224.735,58400000.0
2006-11-10 22:04:00,224.724,224.759,224.724,224.726,137600000.0
2006-11-10 22:05:00,224.703,224.728,224.694,224.708,91199999.0
2006-11-10 22:06:00,224.694,224.714,224.675,224.693,29000000.0
2006-11-10 22:07:00,224.661,224.694,224.65,224.694,50600000.0
2006-11-10 22:08:00,224.687,224.733,224.687,224.714,77799999.0
2006-11-10 22:09:00,224.708,224.751,224.708,224.746,29500000.0
2006-11-10 22:10:00,224.742,224.745,224.712,224.731,101500001.0
2006-11-10 22:11:00,224.728,224.765,224.728,224.755,92700000.0
2006-11-10 22:12:00,224.758,224.758,224.734,224.75,73700000.0
2006-11-10 22:13:00,224.763,224.798,224.751,224.751,88700000.0
2006-11-10 22:14:00,224.744,224.757,224.728,224.745,26600000.0
2006-11-10 22:15:00,224.744,224.764,224.69,224.745,122000000.0
2006-11-10 22:16:00,224.767,224.781,224.758,224.758,216600000.0
2006-11-10 22:17:00,224.758,224.798,224.743,224.798,52200000.0
2006-11-10 22:18:00,224.808,224.827,224.779,224.779,68399999.0
2006-11-10 22:19:00,224.823,224.831,224.791,224.802,59200000.0
2006-11-10 22:20:00,224.794,224.795,224.772,224.792,78899999.0
2006-11-10 22:21:00,224.788,224.788,224.774,224.78,50999999.0
2006-11-10 22:22:00,224.79,224.79,224.764,224.766,107900001.0
2006-11-10 22:23:00,224.769,224.802,224.769,224.773,44800000.0
2006-11-10 22:24:00,224.77,224.77,224.722,224.74,47200000.0
2006-11-10 22:25:00,224.722,224.752,224.711,224.752,84499999.0
2006-11-10 22:26:00,224.779,224.779,224.706,224.743,61700000.0
2006-11-10 22:27:00,224.753,224.767,224.738,224.738,144400000.0
2006-11-10 22:28:00,224.745,224.754,224.732,224.747,47000000.0
2006-11-10 22:29:00,224.755,224.759,224.74,224.743,177100000.0
2006-11-10 22:30:00,224.731,224.742,224.718,224.742,57400001.0
2006-11-10 22:31:00,224.687,224.738,224.676,224.705,45800000.0
2006-11-10 22:32:00,224.689,224.689,224.636,224.686,105799999.0
2006-11-10 22:33:00,224.697,224.706,224.646,224.659,220900001.0
2006-11-10 22:34:00,224.629,224.663,224.629,224.637,277000001.0
2006-11-10 22:35:00,224.666,224.666,224.628,224.65,62500000.0
2006-11-10 22:36:00,224.656,224.673,224.646,224.66,99300000.0
2006-11-10 22:37:00,224.666,224.676,224.665,224.674,67000000.0
2006-11-10 22:38:00,224.673,224.687,224.667,224.683,72400000.0
2006-11-10 22:39:00,224.696,224.702,224.658,224.67,56200000.0
2006-11-10 22:40:00,224.68,224.693,224.675,224.675,85400000.0
2006-11-10 22:41:00,224.686,224.693,224.681,224.693,86700000.0
2006-11-10 22:42:00,224.678,224.687,224.67,224.672,39600000.0
2006-11-10 22:43:00,224.682,224.683,224.663,224.676,115700000.0
2006-11-10 22:44:00,224.683,224.694,224.67,224.675,94900000.0
2006-11-10 22:45:00,224.685,224.696,224.637,224.656,82300000.0
2006-11-10 22:46:00,224.662,224.678,224.614,224.678,50600000.0
2006-11-10 22:47:00,224.685,224.696,224.637,224.662,76300000.0
2006-11-10 22:48:00,224.697,224.699,224.672,224.698,50600000.0
2006-11-10 22:49:00,224.692,224.711,224.671,224.671,50000000.0
2006-11-10 22:50:00,224.663,224.684,224.652,224.663,37200000.0
2006-11-10 22:51:00,224.685,224.702,224.656,224.702,91100001.0
2006-11-10 22:52:00,224.687,224.687,224.64,224.678,36700000.0
2006-11-10 22:53:00,224.683,224.684,224.62,224.676,91200000.0
2006-11-10 22:54:00,224.654,224.664,224.613,224.613,51400000.0
2006-11-10 22:55:00,224.682,224.701,224.682,224.694,87000000.0
2006-11-10 22:56:00,224.688,224.701,224.682,224.683,89899999.0
2006-11-10 22:57:00,224.691,224.701,224.68,224.68,88900000.0
2006-11-10 22:58:00,224.672,224.672,224.639,224.663,35200000.0
2006-11-10 22:59:00,224.665,224.685,224.665,224.675,49600000.0
2006-11-10 23:00:00,224.63,224.694,224.623,224.694,88300001.0
2006-11-10 23:01:00,224.705,224.705,224.681,224.7,42700000.0
2006-11-10 23:02:00,224.657,224.699,224.652,224.685,18700000.0
2006-11-10 23:03:00,224.681,224.712,224.681,224.697,46200000.0
2006-11-10 23:04:00,224.701,224.716,224.687,224.716,26400000.0
2006-11-10 23:05:00,224.703,224.736,224.703,224.734,54500000.0
2006-11-10 23:06:00,224.735,224.775,224.703,224.775,39400000.0
2006-11-10 23:07:00,224.77,224.77,224.716,224.716,36300001.0
2006-11-10 23:08:00,224.68,224.709,224.649,224.659,31899999.0
2006-11-10 23:09:00,224.692,224.692,224.655,224.667,29300000.0
2006-11-10 23:10:00,224.651,224.719,224.651,224.707,82400000.0
2006-11-10 23:11:00,224.705,224.715,224.678,224.685,35600000.0
2006-11-10 23:12:00,224.68,224.738,224.675,224.738,37099999.0
2006-11-10 23:13:00,224.723,224.777,224.718,224.751,79100000.0
2006-11-10 23:14:00,224.715,224.728,224.683,224.683,74900002.0
2006-11-10 23:15:00,224.708,224.726,224.675,224.705,49900000.0
2006-11-10 23:16:00,224.723,224.75,224.723,224.738,17800000.0
2006-11-10 23:17:00,224.705,224.748,224.687,224.748,42200000.0
2006-11-10 23:18:00,224.712,224.72,224.705,224.719,25600000.0
2006-11-10 23:19:00,224.704,224.704,224.666,224.677,18000000.0
2006-11-10 23:20:00,224.683,224.728,224.678,224.686,102500002.0
2006-11-10 23:21:00,224.701,224.768,224.683,224.745,66799999.0
2006-11-10 23:22:00,224.749,224.766,224.716,224.736,53200000.0
2006-11-10 23:23:00,224.741,224.774,224.728,224.771,57700000.0
2006-11-10 23:24:00,224.746,224.746,224.72,224.725,39900000.0
2006-11-10 23:25:00,224.729,224.738,224.709,224.709,41400000.0
2006-11-10 23:26:00,224.727,224.738,224.726,224.728,89499999.0
2006-11-10 23:27:00,224.713,224.76,224.711,224.752,24500000.0
2006-11-10 23:28:00,224.716,224.734,224.684,224.7,57400000.0
2006-11-10 23:29:00,224.694,224.704,224.674,224.674,40000000.0
2006-11-10 23:30:00,224.669,224.669,224.589,224.591,53299999.0
2006-11-10 23:31:00,224.685,224.685,224.567,224.572,56300000.0
2006-11-10 23:32:00,224.609,224.66,224.593,224.593,39500000.0
2006-11-10 23:33:00,224.605,224.639,224.565,224.565,35500000.0
2006-11-10 23:34:00,224.659,224.662,224.559,224.559,43000000.0
2006-11-10 23:35:00,224.539,224.582,224.528,224.571,60099999.0
2006-11-10 23:36:00,224.6,224.62,224.568,224.591,48800000.0
2006-11-10 23:37:00,224.588,224.588,224.557,224.564,30400000.0
2006-11-10 23:38:00,224.522,224.576,224.507,224.57,40699999.0
2006-11-10 23:39:00,224.558,224.558,224.507,224.521,51800001.0
2006-11-10 23:40:00,224.518,224.541,224.496,224.496,56600000.0
2006-11-10 23:41:00,224.56,224.562,224.546,224.562,30000000.0
2006-11-10 23:42:00,224.555,224.564,224.531,224.54,53800001.0
2006-11-10 23:43:00,224.56,224.575,224.55,224.563,41799999.0
2006-11-10 23:44:00,224.55,224.568,224.55,224.559,75900000.0
2006-11-10 23:45:00,224.549,224.549,224.496,224.546,36300000.0
2006-11-10 23:46:00,224.485,224.535,224.483,224.521,43200001.0
2006-11-10 23:47:00,224.505,224.569,224.496,224.547,45500000.0
2006-11-10 23:48:00,224.532,224.587,224.532,224.587,57900000.0
2006-11-10 23:49:00,224.587,224.587,224.519,224.525,40000000.0
2006-11-10 23:50:00,224.499,224.531,224.48,224.5,80400000.0
2006-11-10 23:51:00,224.505,224.55,224.505,224.54,23399999.0
2006-11-10 23:52:00,224.529,224.535,224.481,224.505,61600001.0
2006-11-10 23:53:00,224.511,224.56,224.498,224.515,63200000.0
2006-11-10 23:54:00,224.579,224.625,224.579,224.596,31300000.0
2006-11-10 23:55:00,224.572,224.6,224.566,224.582,80400000.0
2006-11-10 23:56:00,224.612,224.612,224.554,224.585,30200000.0
2006-11-10 23:57:00,224.577,224.586,224.549,224.555,38200000.0
2006-11-10 23:58:00,224.598,224.62,224.524,224.62,64200000.0
2006-11-10 23:59:00,224.66,224.709,224.66,224.699,21100000.0
2006-11-13 00:00:00,224.51,224.61,224.494,224.541,51900000.0
2006-11-13 00:01:00,224.628,224.628,224.547,224.557,15600000.0
2006-11-13 00:02:00,224.53,224.544,224.489,224.489,31900000.0
2006-11-13 00:03:00,224.556,224.564,224.548,224.564,38800000.0
2006-11-13 00:04:00,224.556,224.567,224.547,224.567,17600000.0
2006-11-13 00:05:00,224.55,224.55,224.533,224.548,51900000.0
2006-11-13 00:06:00,224.547,224.547,224.515,224.522,56800000.0
2006-11-13 00:07:00,224.537,224.548,224.511,224.539,30600000.0
2006-11-13 00:08:00,224.531,224.544,224.497,224.532,64599999.0
2006-11-13 00:09:00,224.53,224.532,224.488,224.508,46000000.0
2006-11-13 00:10:00,224.566,224.575,224.496,224.523,52300000.0
2006-11-13 00:11:00,224.533,224.58,224.533,224.566,50200000.0
2006-11-13 00:12:00,224.576,224.593,224.563,224.563,33300000.0
2006-11-13 00:13:00,224.554,224.6,224.554,224.566,40700000.0
2006-11-13 00:14:00,224.594,224.622,224.586,224.613,63500000.0
2006-11-13 00:15:00,224.575,224.586,224.546,224.586,52500000.0
2006-11-13 00:16:00,224.6,224.613,224.564,224.566,68200000.0
2006-11-13 00:17:00,224.596,224.596,224.57,224.573,21100000.0
2006-11-13 00:18:00,224.581,224.595,224.551,224.554,53100000.0
2006-11-13 00:19:00,224.552,224.564,224.551,224.555,41100000.0
2006-11-13 00:20:00,224.575,224.587,224.569,224.581,63900000.0
2006-11-13 00:21:00,224.586,224.59,224.559,224.559,60600000.0
2006-11-13 00:22:00,224.455,224.578,224.342,224.578,33300000.0
2006-11-13 00:23:00,224.581,224.589,224.577,224.581,16900000.0
2006-11-13 00:24:00,224.579,224.586,224.549,224.57,41800000.0
2006-11-13 00:25:00,224.549,224.563,224.525,224.525,32700000.0
2006-11-13 00:26:00,224.51,224.512,224.499,224.499,38500001.0
2006-11-13 00:27:00,224.5,224.552,224.5,224.514,108399999.0
2006-11-13 00:28:00,224.512,224.512,224.453,224.486,18000000.0
2006-11-13 00:29:00,224.478,224.535,224.467,224.494,76199999.0
2006-11-13 00:30:00,224.488,224.524,224.488,224.523,26800000.0
2006-11-13 00:31:00,224.52,224.533,224.514,224.517,72900001.0
2006-11-13 00:32:00,224.526,224.527,224.502,224.526,26300000.0
2006-11-13 00:33:00,224.498,224.583,224.498,224.579,47000001.0
2006-11-13 00:34:00,224.577,224.582,224.56,224.582,37200000.0
2006-11-13 00:35:00,224.579,224.587,224.545,224.585,49500000.0
2006-11-13 00:36:00,224.568,224.568,224.535,224.543,45000000.0
2006-11-13 00:37:00,224.575,224.596,224.469,224.596,27000000.0
2006-11-13 00:38:00,224.643,224.69,224.637,224.69,44500000.0
2006-11-13 00:39:00,224.653,224.684,224.638,224.674,84300001.0
2006-11-13 00:40:00,224.684,224.712,224.665,224.67,78000000.0
2006-11-13 00:41:00,224.661,224.661,224.639,224.644,26300000.0
2006-11-13 00:42:00,224.641,224.657,224.637,224.646,24600000.0
2006-11-13 00:43:00,224.677,224.69,224.652,224.661,93100000.0
2006-11-13 00:44:00,224.641,224.666,224.635,224.666,40800000.0
2006-11-13 00:45:00,224.664,224.684,224.654,224.672,28700000.0
2006-11-13 00:46:00,224.666,224.691,224.666,224.691,38100000.0
2006-11-13 00:47:00,224.681,224.705,224.631,224.631,20100000.0
2006-11-13 00:48:00,224.627,224.681,224.627,224.647,30600000.0
2006-11-13 00:49:00,224.633,224.659,224.626,224.631,30800000.0
2006-11-13 00:50:00,224.644,224.644,224.596,224.612,47700001.0
2006-11-13 00:51:00,224.602,224.636,224.582,224.636,87300000.0
2006-11-13 00:52:00,224.63,224.63,224.589,224.605,34700000.0
2006-11-13 00:53:00,224.588,224.625,224.576,224.603,60900000.0
2006-11-13 00:54:00,224.607,224.632,224.597,224.615,30100000.0
2006-11-13 00:55:00,224.606,224.606,224.571,224.572,32700000.0
2006-11-13 00:56:00,224.573,224.583,224.557,224.575,47100000.0
2006-11-13 00:57:00,224.561,224.59,224.56,224.59,29400000.0
2006-11-13 00:58:00,224.57,224.594,224.57,224.573,25500000.0
2006-11-13 00:59:00,224.574,224.58,224.566,224.566,41400000.0
2006-11-13 01:00:00,224.579,224.579,224.545,224.545,37700000.0
2006-11-13 01:01:00,224.523,224.524,224.509,224.509,43400000.0
2006-11-13 01:02:00,224.521,224.536,224.51,224.535,42500000.0
2006-11-13 01:03:00,224.524,224.555,224.524,224.542,71400000.0
2006-11-13 01:04:00,224.545,224.577,224.533,224.533,57900001.0
2006-11-13 01:05:00,224.549,224.552,224.523,224.535,47400000.0
2006-11-13 01:06:00,224.545,224.554,224.538,224.546,24000000.0
2006-11-13 01:07:00,224.563,224.582,224.561,224.582,47800000.0
2006-11-13 01:08:00,224.588,224.602,224.577,224.602,48200000.0
2006-11-13 01:09:00,224.6,224.617,224.589,224.589,48900000.0
2006-11-13 01:10:00,224.618,224.63,224.607,224.607,24200000.0
2006-11-13 01:11:00,224.613,224.62,224.595,224.604,55600000.0
2006-11-13 01:12:00,224.618,224.619,224.587,224.603,67899999.0
2006-11-13 01:13:00,224.613,224.624,224.597,224.624,41400000.0
2006-11-13 01:14:00,224.621,224.63,224.594,224.594,44800000.0
2006-11-13 01:15:00,224.604,224.605,224.594,224.604,44000000.0
2006-11-13 01:16:00,224.586,224.643,224.586,224.64,60300000.0
2006-11-13 01:17:00,224.611,224.643,224.59,224.643,37300000.0
2006-11-13 01:18:00,224.637,224.639,224.615,224.625,53100001.0
2006-11-13 01:19:00,224.614,224.646,224.604,224.646,33500000.0
2006-11-13 01:20:00,224.621,224.632,224.604,224.604,45700000.0
2006-11-13 01:21:00,224.624,224.624,224.603,224.61,70500000.0
2006-11-13 01:22:00,224.606,224.624,224.592,224.613,34400000.0
2006-11-13 01:23:00,224.592,224.622,224.579,224.622,43600000.0
2006-11-13 01:24:00,224.615,224.642,224.597,224.637,65600000.0
2006-11-13 01:25:00,224.616,224.635,224.601,224.601,21300000.0
2006-11-13 01:26:00,224.634,224.634,224.608,224.627,67199999.0
2006-11-13 01:27:00,224.62,224.641,224.609,224.634,44200000.0
2006-11-13 01:28:00,224.656,224.656,224.625,224.627,50500000.0
2006-11-13 01:29:00,224.625,224.652,224.61,224.652,75600000.0
2006-11-13 01:30:00,224.655,224.655,224.601,224.626,38700000.0
2006-11-13 01:31:00,224.603,224.624,224.58,224.58,48600000.0
2006-11-13 01:32:00,224.629,224.629,224.563,224.563,51700000.0
2006-11-13 01:33:00,224.572,224.596,224.566,224.568,62600001.0
2006-11-13 01:34:00,224.591,224.602,224.559,224.574,41000000.0
2006-11-13 01:35:00,224.575,224.586,224.552,224.586,47800000.0
2006-11-13 01:36:00,224.605,224.626,224.597,224.621,58600000.0
2006-11-13 01:37:00,224.619,224.627,224.589,224.627,27000000.0
2006-11-13 01:38:00,224.616,224.616,224.601,224.601,36200001.0
2006-11-13 01:39:00,224.625,224.628,224.602,224.61,64200000.0
2006-11-13 01:40:00,224.607,224.641,224.607,224.622,59500000.0
2006-11-13 01:41:00,224.621,224.621,224.597,224.597,32000000.0
2006-11-13 01:42:00,224.626,224.641,224.604,224.641,28400000.0
2006-11-13 01:43:00,224.618,224.654,224.618,224.646,39700000.0
2006-11-13 01:44:00,224.641,224.659,224.617,224.647,46900000.0
2006-11-13 01:45:00,224.662,224.662,224.626,224.637,51900000.0
2006-11-13 01:46:00,224.633,224.672,224.633,224.66,62300000.0
2006-11-13 01:47:00,224.66,224.68,224.656,224.67,29300000.0
2006-11-13 01:48:00,224.667,224.667,224.633,224.633,9500000.0
2006-11-13 01:49:00,224.66,224.66,224.619,224.625,31900000.0
2006-11-13 01:50:00,224.649,224.681,224.626,224.67,61700000.0
2006-11-13 01:51:00,224.661,224.672,224.661,224.661,17700000.0
2006-11-13 01:52:00,224.659,224.679,224.632,224.649,81200000.0
2006-11-13 01:53:00,224.638,224.652,224.638,224.645,56299999.0
2006-11-13 01:54:00,224.635,224.635,224.568,224.568,35700000.0
2006-11-13 01:55:00,224.567,224.608,224.567,224.603,43600000.0
2006-11-13 01:56:00,224.601,224.626,224.592,224.61,44900000.0
2006-11-13 01:57:00,224.626,224.635,224.607,224.611,51700000.0
2006-11-13 01:58:00,224.615,224.623,224.579,224.623,52799999.0
2006-11-13 01:59:00,224.626,224.64,224.619,224.625,21500000.0
2006-11-13 02:00:00,224.625,224.625,224.593,224.618,56100000.0
2006-11-13 02:01:00,224.642,224.678,224.642,224.653,48100000.0
2006-11-13 02:02:00,224.663,224.663,224.618,224.624,33200000.0
2006-11-13 02:03:00,224.639,224.649,224.621,224.648,27300000.0
2006-11-13 02:04:00,224.637,224.637,224.584,224.609,22000000.0
2006-11-13 02:05:00,224.621,224.621,224.592,224.604,66599998.0
2006-11-13 02:06:00,224.606,224.61,224.558,224.56,30299999.0
2006-11-13 02:07:00,224.573,224.582,224.549,224.549,42199999.0
2006-11-13 02:08:00,224.539,224.545,224.519,224.544,68300000.0
2006-11-13 02:09:00,224.515,224.53,224.51,224.53,28800000.0
2006-11-13 02:10:00,224.525,224.525,224.477,224.483,75300001.0
2006-11-13 02:11:00,224.509,224.509,224.473,224.502,36800000.0
2006-11-13 02:12:00,224.491,224.52,224.484,224.52,44800000.0
2006-11-13 02:13:00,224.53,224.53,224.466,224.466,33300000.0
2006-11-13 02:14:00,224.443,224.472,224.434,224.472,58900001.0
2006-11-13 02:15:00,224.483,224.517,224.483,224.504,51200000.0
2006-11-13 02:16:00,224.515,224.539,224.515,224.52,79199999.0
2006-11-13 02:17:00,224.53,224.546,224.524,224.537,53300000.0
2006-11-13 02:18:00,224.549,224.577,224.547,224.557,38300000.0
2006-11-13 02:19:00,224.546,224.557,224.53,224.551,49600000.0
2006-11-13 02:20:00,224.525,224.574,224.522,224.569,82700000.0
2006-11-13 02:21:00,224.553,224.553,224.507,224.507,16400000.0
2006-11-13 02:22:00,224.495,224.542,224.495,224.519,22400000.0
2006-11-13 02:23:00,224.526,224.529,224.473,224.473,43299999.0
2006-11-13 02:24:00,224.447,224.468,224.428,224.428,52200000.0
2006-11-13 02:25:00,224.455,224.469,224.434,224.469,40800000.0
2006-11-13 02:26:00,224.48,224.5,224.467,224.467,54700000.0
2006-11-13 02:27:00,224.456,224.496,224.452,224.477,47500000.0
2006-11-13 02:28:00,224.464,224.464,224.434,224.439,33200000.0
2006-11-13 02:29:00,224.455,224.461,224.446,224.448,61700000.0
2006-11-13 02:30:00,224.449,224.481,224.442,224.442,41600000.0
2006-11-13 02:31:00,224.475,224.5,224.462,224.462,34700000.0
2006-11-13 02:32:00,224.481,224.51,224.473,224.493,75900000.0
2006-11-13 02:33:00,224.502,224.505,224.496,224.496,40800001.0
2006-11-13 02:34:00,224.501,224.513,224.499,224.513,72700001.0
2006-11-13 02:35:00,224.523,224.523,224.482,224.495,68400000.0
2006-11-13 02:36:00,224.493,224.515,224.464,224.515,63999999.0
2006-11-13 02:37:00,224.485,224.512,224.471,224.512,84200001.0
2006-11-13 02:38:00,224.501,224.504,224.472,224.483,55800000.0
2006-11-13 02:39:00,224.499,224.499,224.463,224.497,37000000.0
2006-11-13 02:40:00,224.488,224.497,224.464,224.497,63100000.0
2006-11-13 02:41:00,224.497,224.536,224.47,224.519,49999999.0
2006-11-13 02:42:00,224.51,224.529,224.507,224.511,54600000.0
2006-11-13 02:43:00,224.534,224.534,224.522,224.532,13900000.0
2006-11-13 02:44:00,224.518,224.537,224.516,224.534,28900000.0
2006-11-13 02:45:00,224.526,224.528,224.486,224.498,84900002.0
2006-11-13 02:46:00,224.504,224.57,224.504,224.542,47600000.0
2006-11-13 02:47:00,224.552,224.563,224.543,224.547,24900000.0
2006-11-13 02:48:00,224.526,224.575,224.523,224.546,59300000.0
2006-11-13 02:49:00,224.547,224.556,224.517,224.534,63000000.0
2006-11-13 02:50:00,224.525,224.552,224.514,224.517,61100000.0
2006-11-13 02:51:00,224.532,224.532,224.492,224.513,58800000.0
2006-11-13 02:52:00,224.51,224.556,224.51,224.556,59300001.0
2006-11-13 02:53:00,224.554,224.567,224.539,224.567,48600000.0
2006-11-13 02:54:00,224.552,224.591,224.552,224.591,23800000.0
2006-11-13 02:55:00,224.563,224.598,224.563,224.598,27400000.0
2006-11-13 02:56:00,224.589,224.596,224.556,224.586,89199999.0
2006-11-13 02:57:00,224.578,224.596,224.559,224.576,35600000.0
2006-11-13 02:58:00,224.572,224.578,224.549,224.571,46700000.0
2006-11-13 02:59:00,224.577,224.655,224.571,224.655,69400000.0
2006-11-13 03:00:00,224.647,224.647,224.578,224.578,52200000.0
2006-11-13 03:01:00,224.61,224.61,224.557,224.558,22800000.0
2006-11-13 03:02:00,224.601,224.609,224.572,224.572,33400000.0
2006-11-13 03:03:00,224.576,224.578,224.548,224.555,52500001.0
2006-11-13 03:04:00,224.579,224.579,224.529,224.558,61199999.0
2006-11-13 03:05:00,224.574,224.601,224.574,224.591,14000000.0
2006-11-13 03:06:00,224.573,224.602,224.569,224.599,84700000.0
2006-11-13 03:07:00,224.589,224.612,224.576,224.576,47200000.0
2006-11-13 03:08:00,224.54,224.54,224.509,224.51,39200000.0
2006-11-13 03:09:00,224.516,224.551,224.516,224.528,45400000.0
2006-11-13 03:10:00,224.529,224.531,224.458,224.461,50900000.0
2006-11-13 03:11:00,224.466,224.502,224.445,224.453,67300002.0
2006-11-13 03:12:00,224.478,224.489,224.462,224.487,52500000.0
2006-11-13 03:13:00,224.491,224.492,224.475,224.491,41500000.0
2006-11-13 03:14:00,224.482,224.521,224.482,224.495,12900000.0
2006-11-13 03:15:00,224.489,224.489,224.468,224.488,34600000.0
2006-11-13 03:16:00,224.492,224.53,224.491,224.53,59100000.0
2006-11-13 03:17:00,224.532,224.533,224.489,224.489,105800001.0
2006-11-13 03:18:00,224.514,224.526,224.504,224.526,35700000.0
2006-11-13 03:19:00,224.524,224.524,224.489,224.504,33800000.0
2006-11-13 03:20:00,224.493,224.52,224.493,224.51,39600000.0
2006-11-13 03:21:00,224.501,224.511,224.487,224.502,72300000.0
2006-11-13 03:22:00,224.505,224.519,224.505,224.513,69199999.0
2006-11-13 03:23:00,224.531,224.537,224.492,224.492,42499999.0
2006-11-13 03:24:00,224.504,224.511,224.431,224.459,87900000.0
2006-11-13 03:25:00,224.438,224.438,224.406,224.406,29600000.0
2006-11-13 03:26:00,224.414,224.438,224.414,224.43,38999999.0
2006-11-13 03:27:00,224.429,224.475,224.428,224.445,76100001.0
2006-11-13 03:28:00,224.414,224.42,224.385,224.42,84099998.0
2006-11-13 03:29:00,224.422,224.43,224.385,224.385,40400000.0
2006-11-13 03:30:00,224.37,224.391,224.37,224.374,48200000.0
2006-11-13 03:31:00,224.376,224.383,224.348,224.383,45200000.0
2006-11-13 03:32:00,224.369,224.389,224.358,224.372,63599999.0
2006-11-13 03:33:00,224.362,224.369,224.349,224.366,70500000.0
2006-11-13 03:34:00,224.366,224.407,224.366,224.407,29700000.0
2006-11-13 03:35:00,224.407,224.424,224.402,224.402,23500000.0
2006-11-13 03:36:00,224.405,224.407,224.365,224.365,53500000.0
2006-11-13 03:37:00,224.318,224.403,224.318,224.339,55300000.0
2006-11-13 03:38:00,224.357,224.383,224.331,224.363,36700000.0
2006-11-13 03:39:00,224.346,224.346,224.305,224.313,19100000.0
2006-11-13 03:40:00,224.295,224.328,224.295,224.316,32300000.0
2006-11-13 03:41:00,224.298,224.319,224.248,224.319,60699999.0
2006-11-13 03:42:00,224.323,224.383,224.321,224.345,77700000.0
2006-11-13 03:43:00,224.335,224.372,224.335,224.363,40100000.0
2006-11-13 03:44:00,224.355,224.355,224.32,224.328,48000001.0
2006-11-13 03:45:00,224.307,224.326,224.279,224.279,38200000.0
2006-11-13 03:46:00,224.269,224.334,224.269,224.302,82000000.0
2006-11-13 03:47:00,224.32,224.348,224.317,224.342,58700000.0
2006-11-13 03:48:00,224.325,224.335,224.318,224.323,34600000.0
2006-11-13 03:49:00,224.348,224.367,224.301,224.301,26700000.0
2006-11-13 03:50:00,224.305,224.36,224.299,224.319,62900000.0
2006-11-13 03:51:00,224.305,224.324,224.297,224.322,47200000.0
2006-11-13 03:52:00,224.338,224.351,224.324,224.33,55100000.0
2006-11-13 03:53:00,224.321,224.338,224.309,224.316,59700000.0
2006-11-13 03:54:00,224.361,224.365,224.325,224.335,89600000.0
2006-11-13 03:55:00,224.362,224.371,224.318,224.333,46500001.0
2006-11-13 03:56:00,224.321,224.364,224.321,224.328,26200000.0
2006-11-13 03:57:00,224.31,224.353,224.31,224.334,58100000.0
2006-11-13 03:58:00,224.312,224.319,224.303,224.308,58600000.0
2006-11-13 03:59:00,224.288,224.288,224.256,224.261,43900000.0
2006-11-13 04:00:00,224.27,224.286,224.263,224.286,46500000.0
2006-11-13 04:01:00,224.29,224.292,224.274,224.276,73799998.0
2006-11-13 04:02:00,224.285,224.303,224.262,224.266,80700001.0
2006-11-13 04:03:00,224.31,224.313,224.293,224.307,57100000.0
2006-11-13 04:04:00,224.301,224.328,224.28,224.32,29100000.0
2006-11-13 04:05:00,224.319,224.321,224.271,224.309,73900000.0
2006-11-13 04:06:00,224.29,224.306,224.275,224.293,29900000.0
2006-11-13 04:07:00,224.284,224.322,224.277,224.31,30500000.0
2006-11-13 04:08:00,224.305,224.342,224.273,224.342,69500000.0
2006-11-13 04:09:00,224.343,224.351,224.315,224.315,45500000.0
2006-11-13 04:10:00,224.323,224.331,224.308,224.308,25000000.0
2006-11-13 04:11:00,224.317,224.339,224.307,224.307,60400000.0
2006-11-13 04:12:00,224.31,224.332,224.262,224.271,50000000.0
2006-11-13 04:13:00,224.275,224.314,224.275,224.314,47000000.0
2006-11-13 04:14:00,224.299,224.314,224.279,224.314,45400000.0
2006-11-13 04:15:00,224.32,224.324,224.291,224.301,53099998.0
2006-11-13 04:16:00,224.276,224.285,224.268,224.278,50200000.0
2006-11-13 04:17:00,224.291,224.304,224.257,224.268,27000000.0
2006-11-13 04:18:00,224.25,224.256,224.232,224.244,47000000.0
2006-11-13 04:19:00,224.241,224.314,224.206,224.314,38500000.0
2006-11-13 04:20:00,224.253,224.278,224.253,224.265,53000000.0
2006-11-13 04:21:00,224.263,224.3,224.263,224.29,59500000.0
2006-11-13 04:22:00,224.294,224.309,224.26,224.273,74400000.0
2006-11-13 04:23:00,224.276,224.306,224.276,224.296,40800000.0
2006-11-13 04:24:00,224.296,224.326,224.296,224.323,28500000.0
2006-11-13 04:25:00,224.309,224.319,224.295,224.304,23100000.0
2006-11-13 04:26:00,224.307,224.315,224.29,224.295,26000000.0
2006-11-13 04:27:00,224.277,224.322,224.271,224.308,48200000.0
2006-11-13 04:28:00,224.286,224.301,224.264,224.289,67000000.0
2006-11-13 04:29:00,224.299,224.333,224.284,224.323,68000000.0
2006-11-13 04:30:00,224.336,224.34,224.325,224.325,54700000.0
2006-11-13 04:31:00,224.33,224.35,224.322,224.35,36800000.0
2006-11-13 04:32:00,224.348,224.355,224.328,224.34,28700000.0
2006-11-13 04:33:00,224.341,224.349,224.297,224.323,53500000.0
2006-11-13 04:34:00,224.308,224.33,224.295,224.33,55899999.0
2006-11-13 04:35:00,224.335,224.362,224.335,224.353,29700000.0
2006-11-13 04:36:00,224.318,224.34,224.318,224.34,37800000.0
2006-11-13 04:37:00,224.313,224.351,224.284,224.284,35900000.0
2006-11-13 04:38:00,224.297,224.327,224.297,224.314,36700000.0
2006-11-13 04:39:00,224.317,224.324,224.303,224.308,41400000.0
2006-11-13 04:40:00,224.258,224.33,224.246,224.325,65700001.0
2006-11-13 04:41:00,224.304,224.324,224.276,224.282,27500000.0
2006-11-13 04:42:00,224.278,224.289,224.268,224.268,75000001.0
2006-11-13 04:43:00,224.277,224.315,224.242,224.315,74200000.0
2006-11-13 04:44:00,224.341,224.341,224.266,224.28,49600000.0
2006-11-13 04:45:00,224.281,224.315,224.281,224.301,57700000.0
2006-11-13 04:46:00,224.292,224.335,224.291,224.328,36700000.0
2006-11-13 04:47:00,224.327,224.343,224.321,224.343,32200000.0
2006-11-13 04:48:00,224.37,224.372,224.35,224.365,49600000.0
2006-11-13 04:49:00,224.379,224.379,224.346,224.357,45400001.0
2006-11-13 04:50:00,224.369,224.372,224.358,224.36,46500000.0
2006-11-13 04:51:00,224.353,224.353,224.315,224.315,27000000.0
2006-11-13 04:52:00,224.302,224.314,224.295,224.314,65599999.0
2006-11-13 04:53:00,224.326,224.326,224.291,224.326,67500001.0
2006-11-13 04:54:00,224.331,224.331,224.303,224.33,76800000.0
2006-11-13 04:55:00,224.326,224.331,224.318,224.318,59500000.0
2006-11-13 04:56:00,224.328,224.329,224.289,224.289,33300000.0
2006-11-13 04:57:00,224.323,224.325,224.315,224.315,50300000.0
2006-11-13 04:58:00,224.308,224.356,224.308,224.319,46800000.0
2006-11-13 04:59:00,224.31,224.31,224.283,224.288,27500000.0
2006-11-13 05:00:00,224.293,224.299,224.268,224.299,52899999.0
2006-11-13 05:01:00,224.291,224.312,224.274,224.297,34200000.0
2006-11-13 05:02:00,224.285,224.288,224.27,224.273,35000000.0
2006-11-13 05:03:00,224.3,224.3,224.25,224.29,21199999.0
2006-11-13 05:04:00,224.318,224.322,224.303,224.303,29800000.0
2006-11-13 05:05:00,224.29,224.337,224.279,224.314,43000000.0
2006-11-13 05:06:00,224.297,224.311,224.293,224.298,46000001.0
2006-11-13 05:07:00,224.304,224.31,224.279,224.31,36100000.0
2006-11-13 05:08:00,224.32,224.349,224.32,224.347,41500001.0
2006-11-13 05:09:00,224.324,224.354,224.322,224.354,24700000.0
2006-11-13 05:10:00,224.367,224.377,224.356,224.356,45100000.0
2006-11-13 05:11:00,224.348,224.366,224.337,224.36,56100000.0
2006-11-13 05:12:00,224.35,224.365,224.341,224.365,88800000.0
2006-11-13 05:13:00,224.374,224.384,224.348,224.365,54099999.0
2006-11-13 05:14:00,224.375,224.379,224.358,224.379,87000000.0
2006-11-13 05:15:00,224.366,224.385,224.326,224.364,67500001.0
2006-11-13 05:16:00,224.378,224.393,224.374,224.388,39000000.0
2006-11-13 05:17:00,224.369,224.402,224.367,224.394,48200001.0
2006-11-13 05:18:00,224.387,224.387,224.332,224.334,44700000.0
2006-11-13 05:19:00,224.385,224.387,224.359,224.359,46600000.0
2006-11-13 05:20:00,224.373,224.379,224.362,224.368,42200000.0
2006-11-13 05:21:00,224.407,224.421,224.365,224.372,46700000.0
2006-11-13 05:22:00,224.385,224.385,224.337,224.337,48600000.0
2006-11-13 05:23:00,224.387,224.387,224.314,224.368,45900000.0
2006-11-13 05:24:00,224.387,224.387,224.343,224.375,49900000.0
2006-11-13 05:25:00,224.381,224.388,224.366,224.388,60900001.0
2006-11-13 05:26:00,224.375,224.375,224.341,224.35,49700000.0
2006-11-13 05:27:00,224.389,224.396,224.359,224.363,41600000.0
2006-11-13 05:28:00,224.354,224.424,224.354,224.379,48200000.0
2006-11-13 05:29:00,224.35,224.415,224.35,224.379,41700000.0
2006-11-13 05:30:00,224.375,224.375,224.344,224.357,33100000.0
2006-11-13 05:31:00,224.348,224.365,224.313,224.313,90900000.0
2006-11-13 05:32:00,224.34,224.357,224.32,224.325,58599999.0
2006-11-13 05:33:00,224.334,224.379,224.319,224.33,28600000.0
2006-11-13 05:34:00,224.318,224.38,224.317,224.377,52300000.0
2006-11-13 05:35:00,224.377,224.387,224.351,224.379,58300000.0
2006-11-13 05:36:00,224.398,224.41,224.381,224.399,36100000.0
2006-11-13 05:37:00,224.399,224.416,224.37,224.379,38300000.0
2006-11-13 05:38:00,224.38,224.397,224.372,224.397,76300000.0
2006-11-13 05:39:00,224.393,224.403,224.384,224.403,23000000.0
2006-11-13 05:40:00,224.391,224.407,224.371,224.407,71599999.0
2006-11-13 05:41:00,224.37,224.396,224.37,224.395,50000000.0
2006-11-13 05:42:00,224.383,224.406,224.362,224.397,43500000.0
2006-11-13 05:43:00,224.394,224.418,224.38,224.401,37599999.0
2006-11-13 05:44:00,224.41,224.426,224.38,224.426,41600000.0
2006-11-13 05:45:00,224.419,224.419,224.349,224.349,51600001.0
2006-11-13 05:46:00,224.363,224.413,224.363,224.413,41300000.0
2006-11-13 05:47:00,224.436,224.441,224.376,224.378,38800000.0
2006-11-13 05:48:00,224.405,224.408,224.387,224.397,71300000.0
2006-11-13 05:49:00,224.376,224.397,224.365,224.385,34200000.0
2006-11-13 05:50:00,224.386,224.408,224.37,224.408,44300000.0
2006-11-13 05:51:00,224.42,224.427,224.383,224.383,58700000.0
2006-11-13 05:52:00,224.411,224.414,224.386,224.404,74200000.0
2006-11-13 05:53:00,224.415,224.421,224.402,224.402,26200000.0
2006-11-13 05:54:00,224.396,224.418,224.396,224.409,87600000.0
2006-11-13 05:55:00,224.415,224.435,224.415,224.42,55700000.0
2006-11-13 05:56:00,224.422,224.446,224.418,224.418,91100000.0
2006-11-13 05:57:00,224.419,224.424,224.381,224.418,24700000.0
2006-11-13 05:58:00,224.424,224.424,224.392,224.407,44600000.0
2006-11-13 05:59:00,224.421,224.424,224.403,224.418,77400000.0
2006-11-13 06:00:00,224.419,224.421,224.358,224.371,59000000.0
2006-11-13 06:01:00,224.391,224.391,224.366,224.382,55300000.0
2006-11-13 06:02:00,224.381,224.417,224.365,224.409,44400000.0
2006-11-13 06:03:00,224.38,224.39,224.38,224.39,35600000.0
2006-11-13 06:04:00,224.385,224.393,224.373,224.393,65800000.0
2006-11-13 06:05:00,224.4,224.405,224.344,224.363,47900000.0
2006-11-13 06:06:00,224.384,224.384,224.339,224.356,97600000.0
2006-11-13 06:07:00,224.347,224.356,224.331,224.339,27500000.0
2006-11-13 06:08:00,224.359,224.383,224.359,224.369,30400000.0
2006-11-13 06:09:00,224.344,224.36,224.314,224.351,31500000.0
2006-11-13 06:10:00,224.346,224.346,224.309,224.318,31400000.0
2006-11-13 06:11:00,224.315,224.341,224.313,224.334,42900000.0
2006-11-13 06:12:00,224.342,224.342,224.297,224.324,29100000.0
2006-11-13 06:13:00,224.341,224.387,224.324,224.382,41999999.0
2006-11-13 06:14:00,224.336,224.344,224.326,224.339,94500000.0
2006-11-13 06:15:00,224.355,224.369,224.32,224.32,35900000.0
2006-11-13 06:16:00,224.336,224.35,224.317,224.343,63400000.0
2006-11-13 06:17:00,224.348,224.366,224.328,224.328,46400001.0
2006-11-13 06:18:00,224.317,224.336,224.302,224.302,44100000.0
2006-11-13 06:19:00,224.36,224.377,224.323,224.326,59100000.0
2006-11-13 06:20:00,224.407,224.407,224.328,224.34,60700000.0
2006-11-13 06:21:00,224.353,224.382,224.326,224.326,66500000.0
2006-11-13 06:22:00,224.349,224.379,224.284,224.284,51800001.0
2006-11-13 06:23:00,224.331,224.381,224.323,224.357,52200000.0
2006-11-13 06:24:00,224.361,224.389,224.34,224.346,64200000.0
2006-11-13 06:25:00,224.336,224.428,224.336,224.428,35900000.0
2006-11-13 06:26:00,224.426,224.426,224.364,224.398,83700000.0
2006-11-13 06:27:00,224.39,224.418,224.354,224.383,54299999.0
2006-11-13 06:28:00,224.325,224.397,224.325,224.376,54299999.0
2006-11-13 06:29:00,224.379,224.384,224.357,224.384,73299999.0
2006-11-13 06:30:00,224.358,224.376,224.345,224.368,50300000.0
2006-11-13 06:31:00,224.353,224.395,224.335,224.367,73000000.0
2006-11-13 06:32:00,224.368,224.396,224.353,224.374,58799999.0
2006-11-13 06:33:00,224.358,224.366,224.341,224.364,35200000.0
2006-11-13 06:34:00,224.372,224.378,224.348,224.367,46200000.0
2006-11-13 06:35:00,224.344,224.424,224.344,224.366,69000000.0
2006-11-13 06:36:00,224.385,224.41,224.375,224.382,43799999.0
2006-11-13 06:37:00,224.38,224.427,224.371,224.385,47100000.0
2006-11-13 06:38:00,224.381,224.401,224.378,224.382,38999999.0
2006-11-13 06:39:00,224.379,224.411,224.379,224.385,64600000.0
2006-11-13 06:40:00,224.377,224.413,224.377,224.404,96100000.0
2006-11-13 06:41:00,224.401,224.405,224.364,224.383,41200000.0
2006-11-13 06:42:00,224.399,224.41,224.368,224.41,64500000.0
2006-11-13 06:43:00,224.42,224.438,224.41,224.418,53500000.0
2006-11-13 06:44:00,224.427,224.436,224.395,224.423,91100000.0
2006-11-13 06:45:00,224.437,224.437,224.406,224.423,34100000.0
2006-11-13 06:46:00,224.412,224.412,224.388,224.41,69799999.0
2006-11-13 06:47:00,224.421,224.441,224.403,224.429,37800000.0
2006-11-13 06:48:00,224.421,224.457,224.4,224.457,49000000.0
2006-11-13 06:49:00,224.442,224.454,224.438,224.44,51700000.0
2006-11-13 06:50:00,224.423,224.464,224.416,224.426,32000000.0
2006-11-13 06:51:00,224.429,224.451,224.407,224.43,68000000.0
2006-11-13 06:52:00,224.44,224.455,224.42,224.452,59400000.0
2006-11-13 06:53:00,224.432,224.44,224.382,224.411,74699999.0
2006-11-13 06:54:00,224.41,224.436,224.394,224.395,62800000.0
2006-11-13 06:55:00,224.385,224.417,224.382,224.417,25600000.0
2006-11-13 06:56:00,224.426,224.476,224.401,224.476,40400000.0
2006-11-13 06:57:00,224.428,224.431,224.42,224.43,31900000.0
2006-11-13 06:58:00,224.409,224.425,224.409,224.42,22500000.0
2006-11-13 06:59:00,224.398,224.457,224.396,224.432,105900003.0
2006-11-13 07:00:00,224.419,224.431,224.412,224.419,49800001.0
2006-11-13 07:01:00,224.421,224.421,224.406,224.406,7900000.0
2006-11-13 07:02:00,224.41,224.438,224.402,224.438,42400000.0
2006-11-13 07:03:00,224.407,224.426,224.395,224.397,60000000.0
2006-11-13 07:04:00,224.404,224.435,224.402,224.42,65300000.0
2006-11-13 07:05:00,224.405,224.436,224.394,224.435,69500000.0
2006-11-13 07:06:00,224.427,224.435,224.381,224.422,48400000.0
2006-11-13 07:07:00,224.427,224.448,224.409,224.44,54900000.0
2006-11-13 07:08:00,224.451,224.451,224.403,224.41,37100000.0
2006-11-13 07:09:00,224.416,224.44,224.402,224.412,49300000.0
2006-11-13 07:10:00,224.424,224.44,224.398,224.405,28600000.0
2006-11-13 07:11:00,224.417,224.453,224.417,224.447,76500000.0
2006-11-13 07:12:00,224.442,224.447,224.409,224.447,55599999.0
2006-11-13 07:13:00,224.434,224.439,224.421,224.436,57700000.0
2006-11-13 07:14:00,224.423,224.423,224.402,224.414,87199998.0
2006-11-13 07:15:00,224.391,224.404,224.362,224.397,44199999.0
2006-11-13 07:16:00,224.397,224.397,224.362,224.362,25200000.0
2006-11-13 07:17:00,224.363,224.405,224.363,224.405,27400000.0
2006-11-13 07:18:00,224.398,224.398,224.38,224.38,45600000.0
2006-11-13 07:19:00,224.391,224.396,224.361,224.396,64500000.0
2006-11-13 07:20:00,224.387,224.408,224.37,224.398,40200000.0
2006-11-13 07:21:00,224.398,224.408,224.396,224.4,47300000.0
2006-11-13 07:22:00,224.407,224.414,224.374,224.382,37200000.0
2006-11-13 07:23:00,224.409,224.423,224.363,224.401,39800000.0
2006-11-13 07:24:00,224.405,224.416,224.388,224.392,88000001.0
2006-11-13 07:25:00,224.384,224.425,224.384,224.425,81000000.0
2006-11-13 07:26:00,224.414,224.422,224.396,224.414,35500000.0
2006-11-13 07:27:00,224.398,224.418,224.389,224.413,41300000.0
2006-11-13 07:28:00,224.412,224.412,224.388,224.395,59800000.0
2006-11-13 07:29:00,224.403,224.414,224.379,224.404,110999999.0
2006-11-13 07:30:00,224.437,224.445,224.396,224.411,53800000.0
2006-11-13 07:31:00,224.383,224.411,224.37,224.411,61800000.0
2006-11-13 07:32:00,224.419,224.437,224.4,224.4,33400000.0
2006-11-13 07:33:00,224.41,224.425,224.403,224.412,25300000.0
2006-11-13 07:34:00,224.414,224.414,224.395,224.395,52600001.0
2006-11-13 07:35:00,224.396,224.405,224.353,224.405,42000001.0
2006-11-13 07:36:00,224.405,224.415,224.368,224.408,46500000.0
2006-11-13 07:37:00,224.373,224.421,224.373,224.389,41400000.0
2006-11-13 07:38:00,224.394,224.432,224.394,224.398,29200000.0
2006-11-13 07:39:00,224.393,224.4,224.368,224.382,55000001.0
2006-11-13 07:40:00,224.415,224.415,224.395,224.411,32800000.0
2006-11-13 07:41:00,224.406,224.414,224.39,224.409,60100000.0
2006-11-13 07:42:00,224.408,224.408,224.389,224.39,21900000.0
2006-11-13 07:43:00,224.379,224.393,224.362,224.388,34500000.0
2006-11-13 07:44:00,224.394,224.414,224.394,224.404,62900002.0
2006-11-13 07:45:00,224.36,224.421,224.36,224.391,43500000.0
2006-11-13 07:46:00,224.388,224.388,224.369,224.385,55500000.0
2006-11-13 07:47:00,224.383,224.383,224.354,224.367,47400000.0
2006-11-13 07:48:00,224.389,224.397,224.364,224.393,74800000.0
2006-11-13 07:49:00,224.405,224.405,224.389,224.391,32200000.0
2006-11-13 07:50:00,224.407,224.423,224.407,224.418,56500000.0
2006-11-13 07:51:00,224.427,224.427,224.375,224.407,58100000.0
2006-11-13 07:52:00,224.423,224.444,224.423,224.425,36900000.0
2006-11-13 07:53:00,224.422,224.423,224.413,224.423,57300001.0
2006-11-13 07:54:00,224.411,224.411,224.4,224.411,8000000.0
2006-11-13 07:55:00,224.372,224.413,224.372,224.396,57000000.0
2006-11-13 07:56:00,224.391,224.393,224.368,224.393,89400000.0
2006-11-13 07:57:00,224.408,224.415,224.359,224.393,48400000.0
2006-11-13 07:58:00,224.406,224.419,224.378,224.419,51700000.0
2006-11-13 07:59:00,224.41,224.421,224.394,224.421,25900000.0
2006-11-13 08:00:00,224.43,224.441,224.428,224.432,53399998.0
2006-11-13 08:01:00,224.437,224.447,224.428,224.428,46200000.0
2006-11-13 08:02:00,224.421,224.433,224.405,224.428,27300000.0
2006-11-13 08:03:00,224.425,224.456,224.425,224.453,46300000.0
2006-11-13 08:04:00,224.448,224.497,224.448,224.49,32200000.0
2006-11-13 08:05:00,224.488,224.514,224.468,224.468,80700001.0
2006-11-13 08:06:00,224.472,224.478,224.435,224.478,30400000.0
2006-11-13 08:07:00,224.476,224.476,224.432,224.444,87199999.0
2006-11-13 08:08:00,224.461,224.484,224.415,224.415,45000000.0
2006-11-13 08:09:00,224.473,224.48,224.46,224.465,47100000.0
2006-11-13 08:10:00,224.456,224.456,224.428,224.434,52000000.0
2006-11-13 08:11:00,224.442,224.451,224.419,224.444,82600000.0
2006-11-13 08:12:00,224.457,224.457,224.409,224.431,33700000.0
2006-11-13 08:13:00,224.459,224.459,224.402,224.402,40700000.0
2006-11-13 08:14:00,224.452,224.493,224.452,224.493,29100000.0
2006-11-13 08:15:00,224.499,224.541,224.488,224.541,47100001.0
2006-11-13 08:16:00,224.537,224.537,224.494,224.494,40300000.0
2006-11-13 08:17:00,224.498,224.498,224.475,224.475,66499999.0
2006-11-13 08:18:00,224.428,224.489,224.425,224.489,33300000.0
2006-11-13 08:19:00,224.512,224.519,224.504,224.515,42100000.0
2006-11-13 08:20:00,224.512,224.512,224.492,224.501,51800000.0
2006-11-13 08:21:00,224.496,224.496,224.462,224.493,42700000.0
2006-11-13 08:22:00,224.519,224.53,224.519,224.522,29400000.0
2006-11-13 08:23:00,224.515,224.534,224.507,224.512,46600000.0
2006-11-13 08:24:00,224.516,224.516,224.475,224.475,46800001.0
2006-11-13 08:25:00,224.471,224.477,224.456,224.47,48500000.0
2006-11-13 08:26:00,224.431,224.468,224.429,224.44,57000000.0
2006-11-13 08:27:00,224.472,224.478,224.465,224.465,43800000.0
2006-11-13 08:28:00,224.464,224.473,224.464,224.47,132800002.0
2006-11-13 08:29:00,224.468,224.499,224.457,224.469,54300000.0
2006-11-13 08:30:00,224.463,224.47,224.455,224.47,37300000.0
2006-11-13 08:31:00,224.462,224.484,224.432,224.484,73900001.0
2006-11-13 08:32:00,224.484,224.484,224.454,224.467,25300000.0
2006-11-13 08:33:00,224.485,224.489,224.456,224.459,62500000.0
2006-11-13 08:34:00,224.455,224.466,224.418,224.466,42500000.0
2006-11-13 08:35:00,224.456,224.458,224.431,224.455,42299999.0
2006-11-13 08:36:00,224.482,224.487,224.435,224.466,51700000.0
2006-11-13 08:37:00,224.454,224.454,224.429,224.447,71000001.0
2006-11-13 08:38:00,224.464,224.496,224.457,224.485,63600000.0
2006-11-13 08:39:00,224.49,224.49,224.442,224.459,83599999.0
2006-11-13 08:40:00,224.472,224.472,224.431,224.445,57200000.0
2006-11-13 08:41:00,224.445,224.463,224.445,224.456,42500000.0
2006-11-13 08:42:00,224.46,224.46,224.418,224.452,62100001.0
2006-11-13 08:43:00,224.452,224.452,224.392,224.392,48799999.0
2006-11-13 08:44:00,224.375,224.382,224.36,224.372,84000000.0
2006-11-13 08:45:00,224.366,224.392,224.36,224.372,56000000.0
2006-11-13 08:46:00,224.372,224.385,224.36,224.361,39899999.0
2006-11-13 08:47:00,224.349,224.375,224.349,224.365,37300001.0
2006-11-13 08:48:00,224.373,224.426,224.373,224.426,49800000.0
2006-11-13 08:49:00,224.408,224.408,224.351,224.36,41600000.0
2006-11-13 08:50:00,224.353,224.382,224.336,224.382,24200000.0
2006-11-13 08:51:00,224.369,224.37,224.324,224.336,80000000.0
2006-11-13 08:52:00,224.357,224.357,224.323,224.335,79899999.0
2006-11-13 08:53:00,224.32,224.327,224.297,224.297,52200000.0
2006-11-13 08:54:00,224.326,224.339,224.316,224.321,29800000.0
2006-11-13 08:55:00,224.326,224.358,224.326,224.358,60500001.0
2006-11-13 08:56:00,224.34,224.363,224.339,224.345,50200000.0
2006-11-13 08:57:00,224.303,224.343,224.303,224.343,26400000.0
2006-11-13 08:58:00,224.334,224.383,224.321,224.383,70500000.0
2006-11-13 08:59:00,224.367,224.391,224.356,224.391,40200000.0
2006-11-13 09:00:00,224.401,224.418,224.387,224.391,48300000.0
2006-11-13 09:01:00,224.372,224.398,224.371,224.389,42000000.0
2006-11-13 09:02:00,224.415,224.425,224.408,224.42,59500000.0
2006-11-13 09:03:00,224.402,224.404,224.388,224.404,20200000.0
2006-11-13 09:04:00,224.398,224.412,224.395,224.412,31800000.0
2006-11-13 09:05:00,224.437,224.439,224.405,224.413,60200001.0
2006-11-13 09:06:00,224.4,224.426,224.391,224.416,37300000.0
2006-11-13 09:07:00,224.404,224.404,224.393,224.393,52100001.0
2006-11-13 09:08:00,224.385,224.393,224.372,224.372,39400000.0
2006-11-13 09:09:00,224.373,224.373,224.357,224.357,19600000.0
2006-11-13 09:10:00,224.373,224.384,224.362,224.381,63400000.0
2006-11-13 09:11:00,224.373,224.392,224.355,224.392,32900000.0
2006-11-13 09:12:00,224.398,224.429,224.387,224.425,60399999.0
2006-11-13 09:13:00,224.428,224.453,224.427,224.453,38700000.0
2006-11-13 09:14:00,224.465,224.49,224.464,224.489,35400000.0
2006-11-13 09:15:00,224.497,224.497,224.466,224.477,24700000.0
2006-11-13 09:16:00,224.476,224.488,224.466,224.478,64299999.0
2006-11-13 09:17:00,224.458,224.487,224.445,224.487,63000001.0
2006-11-13 09:18:00,224.487,224.487,224.451,224.48,73199999.0
2006-11-13 09:19:00,224.47,224.474,224.458,224.474,68599999.0
2006-11-13 09:20:00,224.487,224.516,224.462,224.463,48100000.0
2006-11-13 09:21:00,224.462,224.462,224.427,224.427,31800000.0
2006-11-13 09:22:00,224.405,224.427,224.375,224.427,46200000.0
2006-11-13 09:23:00,224.464,224.47,224.462,224.462,55399999.0
2006-11-13 09:24:00,224.488,224.502,224.453,224.453,44699999.0
2006-11-13 09:25:00,224.49,224.49,224.448,224.473,50800001.0
2006-11-13 09:26:00,224.487,224.493,224.464,224.493,83100000.0
2006-11-13 09:27:00,224.496,224.496,224.466,224.475,47700000.0
2006-11-13 09:28:00,224.468,224.5,224.464,224.5,59000000.0
2006-11-13 09:29:00,224.449,224.494,224.448,224.494,62700000.0
2006-11-13 09:30:00,224.47,224.47,224.425,224.439,20000000.0
2006-11-13 09:31:00,224.439,224.453,224.425,224.448,53800000.0
2006-11-13 09:32:00,224.472,224.482,224.457,224.457,50200000.0
2006-11-13 09:33:00,224.471,224.482,224.452,224.452,77600000.0
2006-11-13 09:34:00,224.444,224.449,224.423,224.428,59800000.0
2006-11-13 09:35:00,224.421,224.432,224.415,224.43,37500000.0
2006-11-13 09:36:00,224.434,224.443,224.422,224.434,96500000.0
2006-11-13 09:37:00,224.421,224.44,224.419,224.438,58899999.0
2006-11-13 09:38:00,224.42,224.43,224.403,224.405,41800000.0
2006-11-13 09:39:00,224.398,224.398,224.353,224.393,49299999.0
2006-11-13 09:40:00,224.398,224.398,224.38,224.385,49799999.0
2006-11-13 09:41:00,224.41,224.424,224.35,224.408,83000001.0
2006-11-13 09:42:00,224.42,224.44,224.412,224.42,75500000.0
2006-11-13 09:43:00,224.436,224.481,224.436,224.481,33200000.0
2006-11-13 09:44:00,224.481,224.535,224.481,224.533,64900001.0
2006-11-13 09:45:00,224.537,224.537,224.459,224.491,63700000.0
2006-11-13 09:46:00,224.479,224.479,224.459,224.478,57900000.0
2006-11-13 09:47:00,224.474,224.493,224.453,224.487,61500000.0
2006-11-13 09:48:00,224.458,224.458,224.434,224.449,57300000.0
2006-11-13 09:49:00,224.443,224.461,224.438,224.445,34300000.0
2006-11-13 09:50:00,224.442,224.459,224.429,224.445,61100000.0
2006-11-13 09:51:00,224.441,224.45,224.414,224.44,35300000.0
2006-11-13 09:52:00,224.448,224.451,224.428,224.443,29800000.0
2006-11-13 09:53:00,224.447,224.45,224.423,224.431,38500000.0
2006-11-13 09:54:00,224.423,224.435,224.395,224.42,35000000.0
2006-11-13 09:55:00,224.434,224.458,224.434,224.454,45900001.0
2006-11-13 09:56:00,224.455,224.491,224.455,224.483,59799999.0
2006-11-13 09:57:00,224.442,224.442,224.394,224.394,40300000.0
2006-11-13 09:58:00,224.433,224.478,224.433,224.478,28300000.0
2006-11-13 09:59:00,224.489,224.493,224.478,224.493,35400000.0
2006-11-13 10:00:00,224.478,224.514,224.478,224.497,50800000.0
2006-11-13 10:01:00,224.5,224.525,224.487,224.519,47900000.0
2006-11-13 10:02:00,224.549,224.554,224.545,224.554,30000000.0
2006-11-13 10:03:00,224.552,224.552,224.497,224.497,37400000.0
2006-11-13 10:04:00,224.494,224.523,224.494,224.523,54300001.0
2006-11-13 10:05:00,224.543,224.543,224.498,224.507,25100000.0
2006-11-13 10:06:00,224.518,224.52,224.492,224.492,52100000.0
2006-11-13 10:07:00,224.481,224.504,224.471,224.5,25200000.0
2006-11-13 10:08:00,224.489,224.517,224.479,224.517,43899999.0
2006-11-13 10:09:00,224.53,224.536,224.519,224.523,57399999.0
2006-11-13 10:10:00,224.555,224.577,224.555,224.572,35400000.0
2006-11-13 10:11:00,224.557,224.593,224.557,224.593,62700001.0
2006-11-13 10:12:00,224.582,224.591,224.567,224.567,53800000.0
2006-11-13 10:13:00,224.558,224.594,224.558,224.585,39800000.0
2006-11-13 10:14:00,224.551,224.575,224.524,224.575,87899999.0
2006-11-13 10:15:00,224.561,224.57,224.546,224.557,66200000.0
2006-11-13 10:16:00,224.556,224.556,224.535,224.535,48000000.0
2006-11-13 10:17:00,224.534,224.546,224.488,224.495,40800000.0
2006-11-13 10:18:00,224.491,224.539,224.491,224.539,43300000.0
2006-11-13 10:19:00,224.514,224.535,224.507,224.512,46900000.0
2006-11-13 10:20:00,224.511,224.513,224.486,224.513,65800001.0
2006-11-13 10:21:00,224.513,224.527,224.508,224.508,35600000.0
2006-11-13 10:22:00,224.475,224.497,224.457,224.482,49700001.0
2006-11-13 10:23:00,224.5,224.52,224.485,224.52,71600000.0
2006-11-13 10:24:00,224.531,224.55,224.531,224.55,18700000.0
2006-11-13 10:25:00,224.547,224.56,224.522,224.541,20400000.0
2006-11-13 10:26:00,224.559,224.572,224.543,224.561,57700000.0
2006-11-13 10:27:00,224.558,224.56,224.546,224.547,79199997.0
2006-11-13 10:28:00,224.545,224.545,224.528,224.545,23200000.0
2006-11-13 10:29:00,224.555,224.56,224.548,224.555,59399999.0
2006-11-13 10:30:00,224.555,224.57,224.55,224.559,76699999.0
2006-11-13 10:31:00,224.546,224.572,224.537,224.548,47000000.0
2006-11-13 10:32:00,224.539,224.539,224.521,224.523,92000000.0
2006-11-13 10:33:00,224.537,224.544,224.507,224.539,79699999.0
2006-11-13 10:34:00,224.56,224.576,224.537,224.545,86100001.0
2006-11-13 10:35:00,224.557,224.557,224.515,224.531,74700001.0
2006-11-13 10:36:00,224.55,224.558,224.549,224.558,33100000.0
2006-11-13 10:37:00,224.557,224.572,224.557,224.569,82600000.0
2006-11-13 10:38:00,224.548,224.558,224.531,224.54,83300000.0
2006-11-13 10:39:00,224.543,224.543,224.514,224.531,29600000.0
2006-11-13 10:40:00,224.543,224.558,224.534,224.534,57700001.0
2006-11-13 10:41:00,224.546,224.548,224.539,224.548,59500001.0
2006-11-13 10:42:00,224.545,224.566,224.545,224.566,39700000.0
2006-11-13 10:43:00,224.569,224.569,224.548,224.567,55200000.0
2006-11-13 10:44:00,224.572,224.572,224.545,224.545,38500000.0
2006-11-13 10:45:00,224.56,224.567,224.522,224.567,67400001.0
2006-11-13 10:46:00,224.535,224.547,224.526,224.526,45200000.0
2006-11-13 10:47:00,224.526,224.538,224.515,224.515,48900000.0
2006-11-13 10:48:00,224.547,224.591,224.547,224.587,50999999.0
2006-11-13 10:49:00,224.576,224.591,224.557,224.557,45400000.0
2006-11-13 10:50:00,224.526,224.526,224.492,224.492,18300000.0
2006-11-13 10:51:00,224.486,224.486,224.448,224.448,65900001.0
2006-11-13 10:52:00,224.456,224.476,224.446,224.465,59000000.0
2006-11-13 10:53:00,224.462,224.469,224.446,224.457,38800000.0
2006-11-13 10:54:00,224.451,224.457,224.437,224.456,38400000.0
2006-11-13 10:55:00,224.46,224.46,224.435,224.449,50600000.0
2006-11-13 10:56:00,224.445,224.468,224.437,224.461,44900000.0
2006-11-13 10:57:00,224.472,224.472,224.449,224.453,49400000.0
2006-11-13 10:58:00,224.454,224.482,224.442,224.46,98799999.0
2006-11-13 10:59:00,224.452,224.459,224.433,224.457,51900000.0
2006-11-13 11:00:00,224.446,224.446,224.417,224.424,38000000.0
2006-11-13 11:01:00,224.429,224.429,224.387,224.397,52300000.0
2006-11-13 11:02:00,224.381,224.401,224.368,224.4,49200000.0
2006-11-13 11:03:00,224.391,224.399,224.387,224.394,33000000.0
2006-11-13 11:04:00,224.367,224.402,224.344,224.397,27000000.0
2006-11-13 11:05:00,224.397,224.434,224.397,224.434,33400000.0
2006-11-13 11:06:00,224.447,224.453,224.438,224.438,44400000.0
2006-11-13 11:07:00,224.425,224.462,224.425,224.44,34499999.0
2006-11-13 11:08:00,224.446,224.459,224.432,224.45,21800000.0
2006-11-13 11:09:00,224.45,224.46,224.437,224.449,35800000.0
2006-11-13 11:10:00,224.442,224.445,224.425,224.425,29900000.0
2006-11-13 11:11:00,224.433,224.438,224.415,224.432,47200000.0
2006-11-13 11:12:00,224.445,224.445,224.427,224.435,60999999.0
2006-11-13 11:13:00,224.413,224.44,224.398,224.417,41500000.0
2006-11-13 11:14:00,224.427,224.44,224.425,224.44,55400000.0
2006-11-13 11:15:00,224.438,224.459,224.42,224.459,49099999.0
2006-11-13 11:16:00,224.454,224.454,224.422,224.431,21500000.0
2006-11-13 11:17:00,224.413,224.457,224.407,224.457,60400000.0
2006-11-13 11:18:00,224.454,224.465,224.454,224.46,39200000.0
2006-11-13 11:19:00,224.449,224.484,224.448,224.484,37400001.0
2006-11-13 11:20:00,224.489,224.489,224.451,224.468,36100000.0
2006-11-13 11:21:00,224.467,224.5,224.448,224.5,36300000.0
2006-11-13 11:22:00,224.51,224.528,224.5,224.525,27000000.0
2006-11-13 11:23:00,224.524,224.532,224.491,224.502,51800000.0
2006-11-13 11:24:00,224.547,224.553,224.51,224.53,58500001.0
2006-11-13 11:25:00,224.532,224.624,224.528,224.608,80700001.0
2006-11-13 11:26:00,224.608,224.616,224.581,224.613,42700000.0
2006-11-13 11:27:00,224.601,224.631,224.597,224.597,81900000.0
2006-11-13 11:28:00,224.611,224.614,224.602,224.602,35500000.0
2006-11-13 11:29:00,224.615,224.615,224.556,224.578,44800000.0
2006-11-13 11:30:00,224.602,224.635,224.558,224.635,54400000.0
2006-11-13 11:31:00,224.691,224.712,224.673,224.702,75800002.0
2006-11-13 11:32:00,224.688,224.694,224.662,224.68,81700000.0
2006-11-13 11:33:00,224.663,224.709,224.663,224.709,36200000.0
2006-11-13 11:34:00,224.728,224.758,224.712,224.735,40600000.0
2006-11-13 11:35:00,224.732,224.739,224.696,224.696,46000000.0
2006-11-13 11:36:00,224.661,224.68,224.641,224.665,76000000.0
2006-11-13 11:37:00,224.67,224.677,224.645,224.645,25900000.0
2006-11-13 11:38:00,224.602,224.602,224.538,224.538,44300000.0
2006-11-13 11:39:00,224.505,224.505,224.447,224.498,67200002.0
2006-11-13 11:40:00,224.491,224.501,224.458,224.458,58600000.0
2006-11-13 11:41:00,224.457,224.472,224.457,224.471,16100000.0
2006-11-13 11:42:00,224.48,224.542,224.48,224.542,67200000.0
2006-11-13 11:43:00,224.542,224.542,224.5,224.505,87499999.0
2006-11-13 11:44:00,224.524,224.622,224.509,224.622,53000001.0
2006-11-13 11:45:00,224.644,224.706,224.644,224.706,59000000.0
2006-11-13 11:46:00,224.716,224.751,224.703,224.751,48900000.0
2006-11-13 11:47:00,224.73,224.734,224.693,224.693,37200000.0
2006-11-13 11:48:00,224.667,224.673,224.63,224.635,36200000.0
2006-11-13 11:49:00,224.633,224.652,224.626,224.652,42399999.0
2006-11-13 11:50:00,224.639,224.639,224.605,224.607,43300000.0
2006-11-13 11:51:00,224.631,224.643,224.611,224.626,55000000.0
2006-11-13 11:52:00,224.605,224.605,224.557,224.568,35099999.0
2006-11-13 11:53:00,224.598,224.616,224.595,224.595,99200001.0
2006-11-13 11:54:00,224.615,224.631,224.543,224.608,59600000.0
2006-11-13 11:55:00,224.644,224.657,224.607,224.657,26600000.0
2006-11-13 11:56:00,224.672,224.673,224.635,224.645,59400001.0
2006-11-13 11:57:00,224.649,224.693,224.648,224.689,47200000.0
2006-11-13 11:58:00,224.685,224.694,224.651,224.667,28700000.0
2006-11-13 11:59:00,224.683,224.713,224.674,224.686,43600000.0
2006-11-13 12:00:00,224.697,224.7,224.674,224.693,83800001.0
2006-11-13 12:01:00,224.686,224.688,224.648,224.657,37600000.0
2006-11-13 12:02:00,224.674,224.69,224.672,224.684,40100000.0
2006-11-13 12:03:00,224.696,224.696,224.655,224.68,42100000.0
2006-11-13 12:04:00,224.684,224.713,224.682,224.713,50500000.0
2006-11-13 12:05:00,224.721,224.721,224.685,224.685,35500000.0
2006-11-13 12:06:00,224.682,224.684,224.663,224.663,42000000.0
2006-11-13 12:07:00,224.682,224.686,224.665,224.666,45900000.0
2006-11-13 12:08:00,224.66,224.669,224.641,224.65,49900000.0
2006-11-13 12:09:00,224.657,224.679,224.647,224.657,29600000.0
2006-11-13 12:10:00,224.67,224.682,224.65,224.678,37800001.0
2006-11-13 12:11:00,224.661,224.661,224.637,224.637,32700000.0
2006-11-13 12:12:00,224.63,224.67,224.621,224.67,47800000.0
2006-11-13 12:13:00,224.674,224.674,224.638,224.648,36000000.0
2006-11-13 12:14:00,224.65,224.665,224.65,224.664,32600000.0
2006-11-13 12:15:00,224.669,224.69,224.647,224.684,58600000.0
2006-11-13 12:16:00,224.678,224.678,224.611,224.625,51800000.0
2006-11-13 12:17:00,224.634,224.669,224.611,224.669,59600000.0
2006-11-13 12:18:00,224.683,224.693,224.664,224.68,47200000.0
2006-11-13 12:19:00,224.674,224.693,224.673,224.685,40700000.0
2006-11-13 12:20:00,224.659,224.682,224.642,224.682,50300000.0
2006-11-13 12:21:00,224.684,224.696,224.66,224.681,97700000.0
2006-11-13 12:22:00,224.679,224.692,224.656,224.671,29200000.0
2006-11-13 12:23:00,224.688,224.697,224.65,224.654,45100000.0
2006-11-13 12:24:00,224.684,224.686,224.664,224.672,31400000.0
2006-11-13 12:25:00,224.669,224.703,224.668,224.692,62699999.0
2006-11-13 12:26:00,224.704,224.716,224.693,224.698,34300000.0
2006-11-13 12:27:00,224.685,224.7,224.683,224.689,66600000.0
2006-11-13 12:28:00,224.678,224.678,224.621,224.621,56600000.0
2006-11-13 12:29:00,224.629,224.665,224.629,224.637,51000000.0
2006-11-13 12:30:00,224.651,224.658,224.635,224.635,26200000.0
2006-11-13 12:31:00,224.638,224.64,224.612,224.612,55100000.0
2006-11-13 12:32:00,224.625,224.651,224.614,224.651,79700001.0
2006-11-13 12:33:00,224.648,224.648,224.622,224.622,41400000.0
2006-11-13 12:34:00,224.625,224.634,224.607,224.634,67300000.0
2006-11-13 12:35:00,224.64,224.64,224.589,224.589,38000000.0
2006-11-13 12:36:00,224.621,224.657,224.621,224.632,42800000.0
2006-11-13 12:37:00,224.639,224.639,224.615,224.62,51300000.0
2006-11-13 12:38:00,224.602,224.624,224.586,224.611,46600000.0
2006-11-13 12:39:00,224.6,224.6,224.568,224.577,62999999.0
2006-11-13 12:40:00,224.588,224.59,224.565,224.575,42500000.0
2006-11-13 12:41:00,224.575,224.588,224.554,224.581,44700000.0
2006-11-13 12:42:00,224.587,224.587,224.563,224.563,47000000.0
2006-11-13 12:43:00,224.562,224.572,224.562,224.562,44700000.0
2006-11-13 12:44:00,224.563,224.585,224.563,224.585,48000001.0
2006-11-13 12:45:00,224.602,224.607,224.558,224.576,102500000.0
2006-11-13 12:46:00,224.561,224.583,224.557,224.583,25500000.0
2006-11-13 12:47:00,224.596,224.596,224.57,224.581,76100001.0
2006-11-13 12:48:00,224.562,224.583,224.545,224.573,89199999.0
2006-11-13 12:49:00,224.563,224.563,224.529,224.529,47700000.0
2006-11-13 12:50:00,224.547,224.562,224.542,224.562,50600000.0
2006-11-13 12:51:00,224.575,224.575,224.511,224.539,55300000.0
2006-11-13 12:52:00,224.542,224.548,224.529,224.54,39400000.0
2006-11-13 12:53:00,224.542,224.56,224.516,224.534,23000000.0
2006-11-13 12:54:00,224.579,224.59,224.553,224.59,38200000.0
2006-11-13 12:55:00,224.578,224.588,224.55,224.556,33400000.0
2006-11-13 12:56:00,224.585,224.601,224.584,224.6,53100000.0
2006-11-13 12:57:00,224.606,224.622,224.588,224.622,51500000.0
2006-11-13 12:58:00,224.635,224.662,224.635,224.651,33900000.0
2006-11-13 12:59:00,224.65,224.65,224.619,224.63,68400000.0
2006-11-13 13:00:00,224.628,224.645,224.612,224.616,33700000.0
2006-11-13 13:01:00,224.61,224.62,224.59,224.6,20000000.0
2006-11-13 13:02:00,224.582,224.597,224.574,224.595,40100000.0
2006-11-13 13:03:00,224.618,224.628,224.6,224.609,50300000.0
2006-11-13 13:04:00,224.606,224.65,224.606,224.64,53199999.0
2006-11-13 13:05:00,224.652,224.652,224.627,224.627,107200002.0
2006-11-13 13:06:00,224.611,224.616,224.586,224.616,80500000.0
2006-11-13 13:07:00,224.599,224.599,224.566,224.566,15900000.0
2006-11-13 13:08:00,224.551,224.567,224.54,224.567,26300000.0
2006-11-13 13:09:00,224.569,224.569,224.535,224.538,52900000.0
2006-11-13 13:10:00,224.521,224.535,224.509,224.509,69499999.0
2006-11-13 13:11:00,224.497,224.502,224.49,224.491,53299999.0
2006-11-13 13:12:00,224.495,224.525,224.493,224.525,81800000.0
2006-11-13 13:13:00,224.526,224.541,224.52,224.53,35100000.0
2006-11-13 13:14:00,224.539,224.551,224.526,224.536,50700000.0
2006-11-13 13:15:00,224.529,224.545,224.523,224.537,56100001.0
2006-11-13 13:16:00,224.545,224.556,224.528,224.552,32700000.0
2006-11-13 13:17:00,224.55,224.56,224.546,224.546,33500000.0
2006-11-13 13:18:00,224.566,224.566,224.522,224.543,48900000.0
2006-11-13 13:19:00,224.536,224.548,224.524,224.524,49700000.0
2006-11-13 13:20:00,224.533,224.533,224.473,224.489,68300000.0
2006-11-13 13:21:00,224.494,224.507,224.477,224.496,71100001.0
2006-11-13 13:22:00,224.483,224.483,224.451,224.472,27900000.0
2006-11-13 13:23:00,224.479,224.496,224.467,224.495,47000000.0
2006-11-13 13:24:00,224.494,224.494,224.459,224.481,52800000.0
2006-11-13 13:25:00,224.46,224.486,224.46,224.472,91200000.0
2006-11-13 13:26:00,224.486,224.511,224.484,224.484,42800000.0
2006-11-13 13:27:00,224.47,224.505,224.47,224.495,88200000.0
2006-11-13 13:28:00,224.489,224.505,224.489,224.5,55400000.0
2006-11-13 13:29:00,224.498,224.518,224.498,224.518,34300000.0
2006-11-13 13:30:00,224.517,224.524,224.49,224.49,45900000.0
2006-11-13 13:31:00,224.482,224.509,224.466,224.486,35800000.0
2006-11-13 13:32:00,224.505,224.505,224.47,224.475,76200000.0
2006-11-13 13:33:00,224.485,224.485,224.436,224.478,46900000.0
2006-11-13 13:34:00,224.465,224.465,224.451,224.462,16000000.0
2006-11-13 13:35:00,224.482,224.512,224.482,224.51,46000001.0
2006-11-13 13:36:00,224.477,224.477,224.429,224.431,62900000.0
2006-11-13 13:37:00,224.44,224.46,224.44,224.458,36399999.0
2006-11-13 13:38:00,224.441,224.441,224.419,224.422,35100000.0
2006-11-13 13:39:00,224.424,224.431,224.407,224.423,56600000.0
2006-11-13 13:40:00,224.42,224.422,224.396,224.407,46700000.0
2006-11-13 13:41:00,224.413,224.414,224.402,224.413,77199999.0
2006-11-13 13:42:00,224.405,224.412,224.379,224.379,39400000.0
2006-11-13 13:43:00,224.418,224.422,224.404,224.422,67499998.0
2006-11-13 13:44:00,224.426,224.429,224.409,224.423,66499999.0
2006-11-13 13:45:00,224.403,224.41,224.391,224.392,64500000.0
2006-11-13 13:46:00,224.39,224.399,224.381,224.385,47500000.0
2006-11-13 13:47:00,224.383,224.383,224.358,224.371,28800000.0
2006-11-13 13:48:00,224.377,224.385,224.355,224.368,48100000.0
2006-11-13 13:49:00,224.363,224.383,224.338,224.383,48200000.0
2006-11-13 13:50:00,224.397,224.423,224.397,224.423,35800001.0
2006-11-13 13:51:00,224.419,224.453,224.411,224.453,47200000.0
2006-11-13 13:52:00,224.459,224.463,224.453,224.453,40700000.0
2006-11-13 13:53:00,224.457,224.475,224.43,224.472,64100001.0
2006-11-13 13:54:00,224.473,224.523,224.463,224.523,49100000.0
2006-11-13 13:55:00,224.513,224.529,224.486,224.529,27800000.0
2006-11-13 13:56:00,224.527,224.538,224.527,224.53,54900000.0
2006-11-13 13:57:00,224.533,224.542,224.525,224.542,25800000.0
2006-11-13 13:58:00,224.536,224.536,224.519,224.531,61200000.0
2006-11-13 13:59:00,224.521,224.521,224.472,224.516,60300000.0
2006-11-13 14:00:00,224.508,224.533,224.508,224.515,56700001.0
2006-11-13 14:01:00,224.505,224.505,224.482,224.489,59900000.0
2006-11-13 14:02:00,224.494,224.521,224.494,224.511,33700000.0
2006-11-13 14:03:00,224.495,224.517,224.489,224.517,27400000.0
2006-11-13 14:04:00,224.508,224.531,224.445,224.448,47100001.0
2006-11-13 14:05:00,224.429,224.429,224.403,224.421,29200000.0
2006-11-13 14:06:00,224.415,224.445,224.415,224.43,54700000.0
2006-11-13 14:07:00,224.447,224.493,224.447,224.493,55600001.0
2006-11-13 14:08:00,224.501,224.525,224.495,224.515,49000000.0
2006-11-13 14:09:00,224.517,224.531,224.496,224.496,40199999.0
2006-11-13 14:10:00,224.485,224.514,224.485,224.485,46200000.0
2006-11-13 14:11:00,224.463,224.466,224.435,224.435,60800001.0
2006-11-13 14:12:00,224.429,224.442,224.413,224.415,27600000.0
2006-11-13 14:13:00,224.392,224.399,224.372,224.397,46600000.0
2006-11-13 14:14:00,224.386,224.414,224.379,224.414,58900001.0
2006-11-13 14:15:00,224.42,224.424,224.407,224.407,60400000.0
2006-11-13 14:16:00,224.441,224.441,224.394,224.396,60900001.0
2006-11-13 14:17:00,224.403,224.418,224.403,224.41,22100000.0
2006-11-13 14:18:00,224.4,224.4,224.385,224.395,25800000.0
2006-11-13 14:19:00,224.392,224.392,224.329,224.334,36200000.0
2006-11-13 14:20:00,224.324,224.333,224.319,224.33,46600000.0
2006-11-13 14:21:00,224.324,224.349,224.321,224.349,41800001.0
2006-11-13 14:22:00,224.359,224.375,224.347,224.349,67499999.0
2006-11-13 14:23:00,224.357,224.374,224.351,224.374,37100000.0
2006-11-13 14:24:00,224.378,224.387,224.368,224.368,38500001.0
2006-11-13 14:25:00,224.372,224.415,224.372,224.415,66300001.0
2006-11-13 14:26:00,224.403,224.408,224.388,224.388,11200000.0
2006-11-13 14:27:00,224.394,224.411,224.394,224.41,55200000.0
2006-11-13 14:28:00,224.369,224.369,224.33,224.357,24100000.0
2006-11-13 14:29:00,224.385,224.397,224.38,224.397,22400000.0
2006-11-13 14:30:00,224.378,224.408,224.372,224.408,74500001.0
2006-11-13 14:31:00,224.418,224.427,224.418,224.427,9500000.0
2006-11-13 14:32:00,224.43,224.44,224.4,224.4,30400000.0
2006-11-13 14:33:00,224.419,224.425,224.409,224.41,47800000.0
2006-11-13 14:34:00,224.425,224.425,224.409,224.411,34100000.0
2006-11-13 14:35:00,224.42,224.42,224.386,224.386,44400000.0
2006-11-13 14:36:00,224.4,224.4,224.384,224.388,77999998.0
2006-11-13 14:37:00,224.378,224.395,224.363,224.379,32600000.0
2006-11-13 14:38:00,224.394,224.435,224.394,224.425,65200001.0
2006-11-13 14:39:00,224.431,224.461,224.431,224.452,46900000.0
2006-11-13 14:40:00,224.457,224.47,224.448,224.466,51700000.0
2006-11-13 14:41:00,224.458,224.475,224.446,224.466,31500000.0
2006-11-13 14:42:00,224.458,224.471,224.438,224.438,53500000.0
2006-11-13 14:43:00,224.435,224.449,224.434,224.437,60600001.0
2006-11-13 14:44:00,224.453,224.453,224.432,224.432,24000000.0
2006-11-13 14:45:00,224.411,224.411,224.37,224.37,55500001.0
2006-11-13 14:46:00,224.35,224.35,224.327,224.34,41900000.0
2006-11-13 14:47:00,224.348,224.373,224.338,224.36,41400000.0
2006-11-13 14:48:00,224.355,224.368,224.342,224.366,24000000.0
2006-11-13 14:49:00,224.367,224.397,224.366,224.397,26100000.0
2006-11-13 14:50:00,224.389,224.389,224.37,224.376,48800000.0
2006-11-13 14:51:00,224.38,224.408,224.375,224.391,33400000.0
2006-11-13 14:52:00,224.396,224.408,224.385,224.392,33400000.0
2006-11-13 14:53:00,224.37,224.37,224.287,224.29,59600002.0
2006-11-13 14:54:00,224.336,224.362,224.336,224.352,72600000.0
2006-11-13 14:55:00,224.361,224.374,224.341,224.355,54399999.0
2006-11-13 14:56:00,224.368,224.368,224.325,224.335,21100000.0
2006-11-13 14:57:00,224.342,224.37,224.342,224.37,42700000.0
2006-11-13 14:58:00,224.364,224.364,224.351,224.359,61400000.0
2006-11-13 14:59:00,224.354,224.381,224.354,224.355,25100000.0
2006-11-13 15:00:00,224.359,224.363,224.35,224.35,24400000.0
2006-11-13 15:01:00,224.358,224.396,224.358,224.39,14900000.0
2006-11-13 15:02:00,224.377,224.391,224.357,224.357,56400001.0
2006-11-13 15:03:00,224.359,224.375,224.343,224.343,32100000.0
2006-11-13 15:04:00,224.348,224.378,224.348,224.378,24200000.0
2006-11-13 15:05:00,224.376,224.399,224.376,224.399,32900000.0
2006-11-13 15:06:00,224.418,224.431,224.4,224.406,80400000.0
2006-11-13 15:07:00,224.44,224.47,224.437,224.45,43400000.0
2006-11-13 15:08:00,224.462,224.463,224.43,224.434,51900000.0
2006-11-13 15:09:00,224.427,224.438,224.419,224.434,53599999.0
2006-11-13 15:10:00,224.423,224.47,224.423,224.465,44200000.0
2006-11-13 15:11:00,224.466,224.482,224.459,224.482,39200000.0
2006-11-13 15:12:00,224.464,224.475,224.439,224.475,43700000.0
2006-11-13 15:13:00,224.461,224.497,224.461,224.497,78200000.0
2006-11-13 15:14:00,224.512,224.514,224.497,224.507,70700000.0
2006-11-13 15:15:00,224.511,224.542,224.506,224.511,25400000.0
2006-11-13 15:16:00,224.517,224.517,224.474,224.484,34200000.0
2006-11-13 15:17:00,224.494,224.512,224.491,224.502,31100000.0
2006-11-13 15:18:00,224.5,224.526,224.498,224.516,89300001.0
2006-11-13 15:19:00,224.52,224.52,224.43,224.43,37000000.0
2006-11-13 15:20:00,224.432,224.446,224.414,224.431,52400000.0
2006-11-13 15:21:00,224.415,224.442,224.415,224.442,26400000.0
2006-11-13 15:22:00,224.421,224.442,224.408,224.426,71700001.0
2006-11-13 15:23:00,224.426,224.458,224.426,224.455,35200000.0
2006-11-13 15:24:00,224.46,224.471,224.456,224.466,47100000.0
2006-11-13 15:25:00,224.472,224.475,224.448,224.457,57800000.0
2006-11-13 15:26:00,224.469,224.469,224.457,224.46,62400000.0
2006-11-13 15:27:00,224.46,224.489,224.46,224.474,45500000.0
2006-11-13 15:28:00,224.454,224.485,224.454,224.485,18800000.0
2006-11-13 15:29:00,224.476,224.49,224.467,224.471,65000000.0
2006-11-13 15:30:00,224.472,224.472,224.45,224.458,49200000.0
2006-11-13 15:31:00,224.452,224.468,224.446,224.446,71000000.0
2006-11-13 15:32:00,224.443,224.465,224.441,224.445,21700000.0
2006-11-13 15:33:00,224.448,224.457,224.431,224.445,56100000.0
2006-11-13 15:34:00,224.442,224.458,224.442,224.445,24100000.0
2006-11-13 15:35:00,224.446,224.457,224.422,224.447,57700000.0
2006-11-13 15:36:00,224.469,224.469,224.436,224.452,50200000.0
2006-11-13 15:37:00,224.454,224.474,224.454,224.467,31900000.0
2006-11-13 15:38:00,224.472,224.472,224.441,224.441,28600000.0
2006-11-13 15:39:00,224.437,224.452,224.434,224.434,25900000.0
2006-11-13 15:40:00,224.421,224.435,224.413,224.416,59600000.0
2006-11-13 15:41:00,224.419,224.437,224.393,224.437,101299999.0
2006-11-13 15:42:00,224.442,224.461,224.432,224.433,68600000.0
2006-11-13 15:43:00,224.44,224.451,224.431,224.437,65500000.0
2006-11-13 15:44:00,224.438,224.438,224.402,224.402,17600000.0
2006-11-13 15:45:00,224.393,224.416,224.372,224.372,45600000.0
2006-11-13 15:46:00,224.387,224.388,224.34,224.355,45500000.0
2006-11-13 15:47:00,224.367,224.379,224.347,224.376,55800000.0
2006-11-13 15:48:00,224.378,224.378,224.354,224.375,39400001.0
2006-11-13 15:49:00,224.375,224.379,224.356,224.379,95400000.0
2006-11-13 15:50:00,224.371,224.371,224.348,224.361,54800000.0
2006-11-13 15:51:00,224.357,224.367,224.34,224.367,76700001.0
2006-11-13 15:52:00,224.358,224.4,224.351,224.387,33000000.0
2006-11-13 15:53:00,224.396,224.396,224.376,224.389,42499999.0
2006-11-13 15:54:00,224.397,224.397,224.378,224.39,30900000.0
2006-11-13 15:55:00,224.398,224.407,224.385,224.385,41499999.0
2006-11-13 15:56:00,224.364,224.364,224.323,224.323,39900000.0
2006-11-13 15:57:00,224.323,224.338,224.323,224.338,54499999.0
2006-11-13 15:58:00,224.343,224.355,224.333,224.333,32400000.0
2006-11-13 15:59:00,224.345,224.361,224.345,224.361,23300000.0
2006-11-13 16:00:00,224.359,224.38,224.349,224.371,49000000.0
2006-11-13 16:01:00,224.373,224.383,224.336,224.336,48900001.0
2006-11-13 16:02:00,224.328,224.366,224.328,224.35,27500000.0
2006-11-13 16:03:00,224.333,224.346,224.298,224.298,31200000.0
2006-11-13 16:04:00,224.307,224.333,224.307,224.325,29500000.0
2006-11-13 16:05:00,224.343,224.343,224.311,224.311,28000000.0
2006-11-13 16:06:00,224.304,224.318,224.282,224.291,42500000.0
2006-11-13 16:07:00,224.286,224.286,224.25,224.257,59100000.0
2006-11-13 16:08:00,224.259,224.275,224.249,224.251,71900000.0
2006-11-13 16:09:00,224.226,224.25,224.222,224.25,63800000.0
2006-11-13 16:10:00,224.237,224.271,224.229,224.271,28200000.0
2006-11-13 16:11:00,224.262,224.263,224.247,224.259,42900000.0
2006-11-13 16:12:00,224.27,224.281,224.259,224.265,23700000.0
2006-11-13 16:13:00,224.262,224.271,224.25,224.264,51700001.0
2006-11-13 16:14:00,224.26,224.274,224.26,224.266,27800000.0
2006-11-13 16:15:00,224.273,224.282,224.263,224.282,39400000.0
2006-11-13 16:16:00,224.282,224.282,224.265,224.278,38900000.0
2006-11-13 16:17:00,224.287,224.309,224.25,224.268,37600000.0
2006-11-13 16:18:00,224.266,224.294,224.266,224.281,43200000.0
2006-11-13 16:19:00,224.312,224.32,224.256,224.261,29900000.0
2006-11-13 16:20:00,224.276,224.28,224.251,224.254,67399999.0
2006-11-13 16:21:00,224.27,224.295,224.257,224.295,54599999.0
2006-11-13 16:22:00,224.305,224.306,224.289,224.298,55399999.0
2006-11-13 16:23:00,224.295,224.308,224.287,224.298,73500000.0
2006-11-13 16:24:00,224.314,224.314,224.29,224.29,24400000.0
2006-11-13 16:25:00,224.296,224.305,224.296,224.305,71500001.0
2006-11-13 16:26:00,224.291,224.322,224.291,224.318,52999999.0
2006-11-13 16:27:00,224.309,224.324,224.307,224.313,77300000.0
2006-11-13 16:28:00,224.316,224.34,224.295,224.295,84600002.0
2006-11-13 16:29:00,224.292,224.309,224.29,224.306,104200000.0
2006-11-13 16:30:00,224.289,224.319,224.289,224.314,50000001.0
2006-11-13 16:31:00,224.308,224.33,224.306,224.323,78300000.0
2006-11-13 16:32:00,224.325,224.325,224.301,224.301,75900001.0
2006-11-13 16:33:00,224.306,224.35,224.306,224.343,21300000.0
2006-11-13 16:34:00,224.32,224.32,224.294,224.316,34100000.0
2006-11-13 16:35:00,224.301,224.338,224.297,224.332,70400000.0
2006-11-13 16:36:00,224.335,224.361,224.329,224.339,25700000.0
2006-11-13 16:37:00,224.35,224.372,224.339,224.372,75300002.0
2006-11-13 16:38:00,224.356,224.36,224.338,224.341,33500000.0
2006-11-13 16:39:00,224.335,224.357,224.335,224.35,41600000.0
2006-11-13 16:40:00,224.344,224.372,224.344,224.363,55600000.0
2006-11-13 16:41:00,224.371,224.373,224.357,224.357,87800000.0
2006-11-13 16:42:00,224.377,224.397,224.377,224.384,62900000.0
2006-11-13 16:43:00,224.38,224.385,224.357,224.357,27500000.0
2006-11-13 16:44:00,224.365,224.365,224.339,224.339,50900000.0
2006-11-13 16:45:00,224.328,224.351,224.328,224.333,60600000.0
2006-11-13 16:46:00,224.331,224.395,224.331,224.349,41600000.0
2006-11-13 16:47:00,224.348,224.379,224.346,224.377,52500000.0
2006-11-13 16:48:00,224.379,224.388,224.357,224.361,64499999.0
2006-11-13 16:49:00,224.363,224.405,224.341,224.405,42600000.0
2006-11-13 16:50:00,224.434,224.525,224.434,224.497,46600000.0
2006-11-13 16:51:00,224.512,224.535,224.49,224.501,78000001.0
2006-11-13 16:52:00,224.495,224.509,224.491,224.501,33000000.0
2006-11-13 16:53:00,224.481,224.503,224.472,224.482,47200000.0
2006-11-13 16:54:00,224.475,224.501,224.475,224.476,40300000.0
2006-11-13 16:55:00,224.462,224.504,224.462,224.482,37500000.0
2006-11-13 16:56:00,224.48,224.52,224.48,224.506,91600000.0
2006-11-13 16:57:00,224.503,224.53,224.485,224.512,34600000.0
2006-11-13 16:58:00,224.521,224.521,224.497,224.508,57900000.0
2006-11-13 16:59:00,224.511,224.516,224.494,224.504,31000000.0
2006-11-13 17:00:00,224.498,224.519,224.483,224.507,60300000.0
2006-11-13 17:01:00,224.53,224.595,224.53,224.569,90000000.0
2006-11-13 17:02:00,224.575,224.575,224.511,224.563,53500000.0
2006-11-13 17:03:00,224.581,224.585,224.569,224.585,47700000.0
2006-11-13 17:04:00,224.618,224.645,224.615,224.619,64000001.0
2006-11-13 17:05:00,224.618,224.644,224.606,224.606,49900000.0
2006-11-13 17:06:00,224.63,224.655,224.63,224.647,61600000.0
2006-11-13 17:07:00,224.62,224.62,224.592,224.61,47400000.0
2006-11-13 17:08:00,224.587,224.605,224.571,224.571,34200000.0
2006-11-13 17:09:00,224.552,224.569,224.527,224.527,34200000.0
2006-11-13 17:10:00,224.519,224.557,224.519,224.527,113300000.0
2006-11-13 17:11:00,224.532,224.56,224.529,224.529,41000001.0
2006-11-13 17:12:00,224.522,224.528,224.463,224.463,27500000.0
2006-11-13 17:13:00,224.491,224.554,224.491,224.554,53000001.0
2006-11-13 17:14:00,224.566,224.566,224.51,224.51,48500000.0
2006-11-13 17:15:00,224.513,224.513,224.474,224.487,75899999.0
2006-11-13 17:16:00,224.49,224.502,224.477,224.481,44200000.0
2006-11-13 17:17:00,224.475,224.499,224.467,224.467,47700000.0
2006-11-13 17:18:00,224.477,224.483,224.46,224.46,17400000.0
2006-11-13 17:19:00,224.472,224.472,224.44,224.44,47000000.0
2006-11-13 17:20:00,224.442,224.463,224.442,224.448,73300000.0
2006-11-13 17:21:00,224.452,224.467,224.444,224.467,25500000.0
2006-11-13 17:22:00,224.466,224.484,224.428,224.428,77900000.0
2006-11-13 17:23:00,224.416,224.441,224.396,224.408,57800001.0
2006-11-13 17:24:00,224.409,224.44,224.386,224.44,27400000.0
2006-11-13 17:25:00,224.44,224.452,224.43,224.445,48800000.0
2006-11-13 17:26:00,224.456,224.467,224.447,224.46,40800000.0
2006-11-13 17:27:00,224.469,224.499,224.469,224.499,43700000.0
2006-11-13 17:28:00,224.505,224.514,224.483,224.495,63800001.0
2006-11-13 17:29:00,224.511,224.511,224.482,224.482,43499999.0
2006-11-13 17:30:00,224.478,224.526,224.478,224.526,44000001.0
2006-11-13 17:31:00,224.521,224.56,224.521,224.548,41400000.0
2006-11-13 17:32:00,224.533,224.533,224.503,224.518,72500002.0
2006-11-13 17:33:00,224.506,224.534,224.504,224.534,33300000.0
2006-11-13 17:34:00,224.537,224.555,224.533,224.555,31200000.0
2006-11-13 17:35:00,224.551,224.563,224.533,224.54,76600001.0
2006-11-13 17:36:00,224.547,224.569,224.543,224.559,60800000.0
2006-11-13 17:37:00,224.549,224.571,224.548,224.571,30000000.0
2006-11-13 17:38:00,224.567,224.588,224.567,224.588,49200000.0
2006-11-13 17:39:00,224.582,224.587,224.564,224.585,46900000.0
2006-11-13 17:40:00,224.566,224.593,224.566,224.592,50500000.0
2006-11-13 17:41:00,224.58,224.58,224.523,224.528,30200000.0
2006-11-13 17:42:00,224.579,224.592,224.573,224.592,52700000.0
2006-11-13 17:43:00,224.6,224.624,224.6,224.622,56000000.0
2006-11-13 17:44:00,224.613,224.62,224.603,224.62,35200000.0
2006-11-13 17:45:00,224.638,224.643,224.614,224.634,58400000.0
2006-11-13 17:46:00,224.638,224.664,224.623,224.626,45900000.0
2006-11-13 17:47:00,224.642,224.647,224.618,224.631,52300000.0
2006-11-13 17:48:00,224.643,224.647,224.625,224.625,22400000.0
2006-11-13 17:49:00,224.643,224.643,224.622,224.629,49300000.0
2006-11-13 17:50:00,224.63,224.64,224.613,224.626,40900000.0
2006-11-13 17:51:00,224.633,224.638,224.607,224.631,53400000.0
2006-11-13 17:52:00,224.658,224.663,224.645,224.663,33300000.0
2006-11-13 17:53:00,224.656,224.666,224.656,224.666,9400000.0
2006-11-13 17:54:00,224.676,224.716,224.676,224.683,57100000.0
2006-11-13 17:55:00,224.672,224.672,224.656,224.671,35000000.0
2006-11-13 17:56:00,224.669,224.699,224.669,224.685,40200001.0
2006-11-13 17:57:00,224.678,224.716,224.678,224.706,45700000.0
2006-11-13 17:58:00,224.7,224.724,224.686,224.716,72200000.0
2006-11-13 17:59:00,224.728,224.744,224.722,224.741,77800000.0
2006-11-13 18:00:00,224.754,224.756,224.708,224.708,73200000.0
2006-11-13 18:01:00,224.72,224.73,224.697,224.73,545599998.0
2006-11-13 18:02:00,224.729,224.731,224.693,224.703,780000000.0
2006-11-13 18:03:00,224.712,224.723,224.683,224.706,661700001.0
2006-11-13 18:04:00,224.719,224.725,224.687,224.71,511600000.0
2006-11-13 18:05:00,224.727,224.727,224.677,224.685,741400001.0
2006-11-13 18:06:00,224.675,224.715,224.675,224.687,658799999.0
2006-11-13 18:07:00,224.685,224.693,224.655,224.678,874300000.0
2006-11-13 18:08:00,224.683,224.695,224.662,224.662,682600002.0
2006-11-13 18:09:00,224.651,224.682,224.646,224.658,536800001.0
2006-11-13 18:10:00,224.655,224.685,224.641,224.641,522099998.0
2006-11-13 18:11:00,224.63,224.634,224.608,224.629,398700000.0
2006-11-13 18:12:00,224.637,224.69,224.637,224.69,286899999.0
2006-11-13 18:13:00,224.695,224.696,224.671,224.685,419500000.0
2006-11-13 18:14:00,224.693,224.703,224.673,224.686,655499998.0
2006-11-13 18:15:00,224.704,224.722,224.687,224.687,676499998.0
2006-11-13 18:16:00,224.683,224.689,224.657,224.668,601499997.0
2006-11-13 18:17:00,224.661,224.68,224.657,224.657,248300000.0
2006-11-13 18:18:00,224.647,224.663,224.623,224.623,401700001.0
2006-11-13 18:19:00,224.618,224.664,224.616,224.664,403799999.0
2006-11-13 18:20:00,224.668,224.685,224.641,224.647,577100000.0
2006-11-13 18:21:00,224.658,224.707,224.658,224.696,553800000.0
2006-11-13 18:22:00,224.695,224.718,224.675,224.675,469699999.0
2006-11-13 18:23:00,224.674,224.684,224.643,224.674,835400001.0
2006-11-13 18:24:00,224.657,224.667,224.636,224.664,451999998.0
2006-11-13 18:25:00,224.684,224.698,224.66,224.671,596199998.0
2006-11-13 18:26:00,224.661,224.665,224.636,224.653,329300000.0
2006-11-13 18:27:00,224.663,224.681,224.638,224.651,350700000.0
2006-11-13 18:28:00,224.661,224.673,224.631,224.639,389799999.0
2006-11-13 18:29:00,224.647,224.678,224.644,224.675,543899999.0
2006-11-13 18:30:00,224.688,224.751,224.688,224.742,326799999.0
2006-11-13 18:31:00,224.754,224.755,224.719,224.755,336999999.0
2006-11-13 18:32:00,224.749,224.749,224.696,224.716,443899999.0
2006-11-13 18:33:00,224.718,224.746,224.689,224.71,409100001.0
2006-11-13 18:34:00,224.722,224.743,224.701,224.71,477899999.0
2006-11-13 18:35:00,224.698,224.711,224.675,224.678,348800000.0
2006-11-13 18:36:00,224.671,224.696,224.667,224.677,293400000.0
2006-11-13 18:37:00,224.692,224.699,224.676,224.692,144400000.0
2006-11-13 18:38:00,224.695,224.699,224.667,224.688,185100001.0
2006-11-13 18:39:00,224.678,224.682,224.64,224.66,96300000.0
2006-11-13 18:40:00,224.649,224.667,224.645,224.664,334500001.0
2006-11-13 18:41:00,224.653,224.664,224.616,224.663,302899999.0
2006-11-13 18:42:00,224.665,224.665,224.641,224.655,307800003.0
2006-11-13 18:43:00,224.648,224.672,224.645,224.647,144800000.0
2006-11-13 18:44:00,224.648,224.659,224.629,224.632,397700000.0
2006-11-13 18:45:00,224.635,224.661,224.622,224.634,204300001.0
2006-11-13 18:46:00,224.637,224.652,224.627,224.652,204699999.0
2006-11-13 18:47:00,224.651,224.668,224.635,224.65,98200000.0
2006-11-13 18:48:00,224.663,224.669,224.645,224.653,139499999.0
2006-11-13 18:49:00,224.643,224.654,224.623,224.654,206500000.0
2006-11-13 18:50:00,224.665,224.676,224.649,224.657,249000001.0
2006-11-13 18:51:00,224.648,224.686,224.644,224.651,230800000.0
2006-11-13 18:52:00,224.646,224.66,224.622,224.64,302900003.0
2006-11-13 18:53:00,224.632,224.634,224.608,224.608,256900000.0
2006-11-13 18:54:00,224.627,224.649,224.623,224.632,226100001.0
2006-11-13 18:55:00,224.64,224.673,224.619,224.645,300699999.0
2006-11-13 18:56:00,224.655,224.67,224.645,224.67,53300001.0
2006-11-13 18:57:00,224.678,224.678,224.647,224.661,202899999.0
2006-11-13 18:58:00,224.654,224.689,224.654,224.673,336500001.0
2006-11-13 18:59:00,224.684,224.717,224.68,224.717,268300002.0
2006-11-13 19:00:00,224.715,224.715,224.67,224.688,71200000.0
2006-11-13 19:01:00,224.693,224.726,224.687,224.687,84699999.0
2006-11-13 19:02:00,224.682,224.713,224.646,224.666,209299999.0
2006-11-13 19:03:00,224.672,224.708,224.672,224.68,265099999.0
2006-11-13 19:04:00,224.682,224.721,224.682,224.713,171600002.0
2006-11-13 19:05:00,224.702,224.702,224.665,224.695,206100001.0
2006-11-13 19:06:00,224.675,224.694,224.647,224.676,376600001.0
2006-11-13 19:07:00,224.682,224.686,224.66,224.673,322799999.0
2006-11-13 19:08:00,224.652,224.67,224.635,224.643,299599999.0
2006-11-13 19:09:00,224.598,224.637,224.583,224.604,150299998.0
2006-11-13 19:10:00,224.629,224.665,224.593,224.648,106599999.0
2006-11-13 19:11:00,224.651,224.658,224.649,224.653,33400000.0
2006-11-13 19:12:00,224.65,224.669,224.65,224.655,75500000.0
2006-11-13 19:13:00,224.652,224.696,224.652,224.67,160600000.0
2006-11-13 19:14:00,224.669,224.669,224.591,224.641,304399999.0
2006-11-13 19:15:00,224.647,224.657,224.596,224.635,290200000.0
2006-11-13 19:16:00,224.66,224.66,224.637,224.64,57100001.0
2006-11-13 19:17:00,224.662,224.67,224.646,224.664,95000000.0
2006-11-13 19:18:00,224.663,224.673,224.652,224.661,245000002.0
2006-11-13 19:19:00,224.657,224.708,224.657,224.681,194900001.0
2006-11-13 19:20:00,224.68,224.691,224.651,224.663,135099999.0
2006-11-13 19:21:00,224.661,224.679,224.64,224.679,112200000.0
2006-11-13 19:22:00,224.69,224.702,224.665,224.665,95500000.0
2006-11-13 19:23:00,224.663,224.688,224.651,224.687,450799999.0
2006-11-13 19:24:00,224.691,224.694,224.671,224.68,91500001.0
2006-11-13 19:25:00,224.685,224.697,224.675,224.685,256200003.0
2006-11-13 19:26:00,224.674,224.684,224.639,224.67,495400000.0
2006-11-13 19:27:00,224.657,224.679,224.655,224.674,305999999.0
2006-11-13 19:28:00,224.684,224.697,224.645,224.697,293000000.0
2006-11-13 19:29:00,224.697,224.697,224.672,224.678,46500000.0
2006-11-13 19:30:00,224.66,224.667,224.61,224.649,265600002.0
2006-11-13 19:31:00,224.646,224.674,224.644,224.645,138800001.0
2006-11-13 19:32:00,224.635,224.65,224.628,224.637,431600000.0
2006-11-13 19:33:00,224.64,224.64,224.619,224.64,207800000.0
2006-11-13 19:34:00,224.643,224.643,224.621,224.636,285200001.0
2006-11-13 19:35:00,224.606,224.64,224.595,224.595,299900000.0
2006-11-13 19:36:00,224.588,224.634,224.588,224.618,251199999.0
2006-11-13 19:37:00,224.63,224.63,224.602,224.612,99400001.0
2006-11-13 19:38:00,224.61,224.623,224.595,224.619,213200001.0
2006-11-13 19:39:00,224.617,224.647,224.614,224.631,158600000.0
2006-11-13 19:40:00,224.638,224.661,224.622,224.638,245299999.0
2006-11-13 19:41:00,224.664,224.672,224.638,224.648,300200000.0
2006-11-13 19:42:00,224.647,224.66,224.62,224.637,176599998.0
2006-11-13 19:43:00,224.653,224.675,224.653,224.668,55500000.0
2006-11-13 19:44:00,224.675,224.693,224.666,224.666,146600000.0
2006-11-13 19:45:00,224.667,224.692,224.655,224.679,122800000.0
2006-11-13 19:46:00,224.688,224.688,224.657,224.665,154199999.0
2006-11-13 19:47:00,224.654,224.698,224.648,224.686,54899999.0
2006-11-13 19:48:00,224.667,224.689,224.65,224.684,290899997.0
2006-11-13 19:49:00,224.687,224.719,224.687,224.716,184299999.0
2006-11-13 19:50:00,224.717,224.724,224.676,224.703,187100000.0
2006-11-13 19:51:00,224.68,224.682,224.659,224.663,160500001.0
2006-11-13 19:52:00,224.667,224.726,224.667,224.699,150699999.0
2006-11-13 19:53:00,224.703,224.726,224.702,224.702,188700000.0
2006-11-13 19:54:00,224.694,224.701,224.677,224.681,133800000.0
2006-11-13 19:55:00,224.679,224.685,224.671,224.685,64700000.0
2006-11-13 19:56:00,224.691,224.699,224.679,224.681,130600000.0
2006-11-13 19:57:00,224.67,224.687,224.667,224.687,146200001.0
2006-11-13 19:58:00,224.678,224.679,224.629,224.629,356600000.0
2006-11-13 19:59:00,224.634,224.667,224.626,224.63,290600002.0
2006-11-13 20:00:00,224.677,224.684,224.645,224.645,90400000.0
2006-11-13 20:01:00,224.685,224.712,224.683,224.687,161800002.0
2006-11-13 20:02:00,224.69,224.711,224.69,224.696,137500000.0
2006-11-13 20:03:00,224.695,224.717,224.695,224.715,106500000.0
2006-11-13 20:04:00,224.713,224.713,224.688,224.688,132800000.0
2006-11-13 20:05:00,224.68,224.693,224.658,224.691,121800000.0
2006-11-13 20:06:00,224.691,224.691,224.665,224.687,161800000.0
2006-11-13 20:07:00,224.705,224.712,224.67,224.707,95100000.0
2006-11-13 20:08:00,224.688,224.699,224.668,224.67,191500000.0
2006-11-13 20:09:00,224.669,224.669,224.611,224.662,106500001.0
2006-11-13 20:10:00,224.67,224.67,224.606,224.648,165799998.0
2006-11-13 20:11:00,224.68,224.68,224.635,224.642,260799999.0
2006-11-13 20:12:00,224.637,224.669,224.62,224.661,514900001.0
2006-11-13 20:13:00,224.66,224.676,224.637,224.652,173800001.0
2006-11-13 20:14:00,224.655,224.679,224.645,224.645,139200000.0
2006-11-13 20:15:00,224.652,224.686,224.649,224.649,330600000.0
2006-11-13 20:16:00,224.647,224.693,224.647,224.655,180800000.0
2006-11-13 20:17:00,224.654,224.679,224.651,224.651,63899999.0
2006-11-13 20:18:00,224.65,224.671,224.648,224.653,139899999.0
2006-11-13 20:19:00,224.652,224.652,224.629,224.645,141000000.0
2006-11-13 20:20:00,224.647,224.657,224.612,224.639,310500000.0
2006-11-13 20:21:00,224.642,224.665,224.626,224.647,143200000.0
2006-11-13 20:22:00,224.647,224.671,224.639,224.641,236200000.0
2006-11-13 20:23:00,224.639,224.684,224.639,224.651,225100000.0
2006-11-13 20:24:00,224.654,224.669,224.649,224.651,161399998.0
2006-11-13 20:25:00,224.661,224.68,224.635,224.64,287000001.0
2006-11-13 20:26:00,224.647,224.697,224.618,224.697,364199999.0
2006-11-13 20:27:00,224.693,224.693,224.655,224.677,253899997.0
2006-11-13 20:28:00,224.668,224.68,224.642,224.642,353100001.0
2006-11-13 20:29:00,224.66,224.685,224.647,224.655,534800001.0
2006-11-13 20:30:00,224.658,224.666,224.633,224.654,618100002.0
2006-11-13 20:31:00,224.674,224.688,224.657,224.678,395000000.0
2006-11-13 20:32:00,224.68,224.702,224.675,224.693,523600002.0
2006-11-13 20:33:00,224.675,224.706,224.666,224.689,210500001.0
2006-11-13 20:34:00,224.685,224.711,224.685,224.703,132500001.0
2006-11-13 20:35:00,224.699,224.706,224.688,224.688,122700000.0
2006-11-13 20:36:00,224.681,224.689,224.642,224.646,140200001.0
2006-11-13 20:37:00,224.678,224.684,224.636,224.657,93300000.0
2006-11-13 20:38:00,224.645,224.684,224.645,224.676,184000000.0
2006-11-13 20:39:00,224.647,224.673,224.612,224.669,215999998.0
2006-11-13 20:40:00,224.684,224.689,224.651,224.663,407900000.0
2006-11-13 20:41:00,224.666,224.671,224.633,224.668,197300000.0
2006-11-13 20:42:00,224.661,224.68,224.649,224.658,218200001.0
2006-11-13 20:43:00,224.663,224.694,224.662,224.662,351799998.0
2006-11-13 20:44:00,224.641,224.645,224.613,224.644,307299999.0
2006-11-13 20:45:00,224.648,224.648,224.622,224.648,215000000.0
2006-11-13 20:46:00,224.645,224.645,224.596,224.619,241700000.0
2006-11-13 20:47:00,224.622,224.63,224.604,224.624,253300003.0
2006-11-13 20:48:00,224.645,224.654,224.631,224.631,265100000.0
2006-11-13 20:49:00,224.645,224.649,224.628,224.63,113799999.0
2006-11-13 20:50:00,224.624,224.646,224.621,224.637,355900000.0
2006-11-13 20:51:00,224.634,224.661,224.626,224.647,116400000.0
2006-11-13 20:52:00,224.621,224.656,224.61,224.62,96699999.0
2006-11-13 20:53:00,224.651,224.68,224.651,224.651,304800002.0
2006-11-13 20:54:00,224.652,224.667,224.63,224.646,140600000.0
2006-11-13 20:55:00,224.642,224.642,224.616,224.633,313999998.0
2006-11-13 20:56:00,224.629,224.644,224.623,224.623,229400001.0
2006-11-13 20:57:00,224.621,224.662,224.621,224.642,410600000.0
2006-11-13 20:58:00,224.645,224.663,224.631,224.642,291900001.0
2006-11-13 20:59:00,224.64,224.651,224.62,224.642,520700002.0
2006-11-13 21:00:00,224.648,224.66,224.632,224.636,438799999.0
2006-11-13 21:01:00,224.622,224.635,224.585,224.585,461700004.0
2006-11-13 21:02:00,224.619,224.637,224.61,224.625,210200000.0
2006-11-13 21:03:00,224.621,224.632,224.613,224.614,147700000.0
2006-11-13 21:04:00,224.642,224.645,224.617,224.617,83300000.0
2006-11-13 21:05:00,224.665,224.67,224.643,224.643,183200000.0
2006-11-13 21:06:00,224.649,224.666,224.648,224.653,213500001.0
2006-11-13 21:07:00,224.676,224.691,224.659,224.665,150399999.0
2006-11-13 21:08:00,224.68,224.68,224.645,224.645,172200001.0
2006-11-13 21:09:00,224.644,224.653,224.64,224.645,86200001.0
2006-11-13 21:10:00,224.645,224.663,224.619,224.663,123300000.0
2006-11-13 21:11:00,224.667,224.667,224.647,224.654,62800000.0
2006-11-13 21:12:00,224.646,224.646,224.604,224.618,87800001.0
2006-11-13 21:13:00,224.609,224.609,224.575,224.575,153300000.0
2006-11-13 21:14:00,224.58,224.619,224.58,224.61,323400000.0
2006-11-13 21:15:00,224.635,224.651,224.62,224.632,277500000.0
2006-11-13 21:16:00,224.62,224.63,224.578,224.578,104999999.0
2006-11-13 21:17:00,224.641,224.641,224.616,224.619,261699999.0
2006-11-13 21:18:00,224.63,224.645,224.626,224.632,135399999.0
2006-11-13 21:19:00,224.656,224.664,224.629,224.664,266100000.0
2006-11-13 21:20:00,224.632,224.65,224.608,224.634,383500002.0
2006-11-13 21:21:00,224.632,224.64,224.591,224.594,297800001.0
2006-11-13 21:22:00,224.591,224.607,224.565,224.57,202700000.0
2006-11-13 21:23:00,224.565,224.632,224.565,224.628,171900001.0
2006-11-13 21:24:00,224.627,224.628,224.599,224.616,178699999.0
2006-11-13 21:25:00,224.617,224.621,224.594,224.6,352600002.0
2006-11-13 21:26:00,224.601,224.613,224.592,224.592,133200000.0
2006-11-13 21:27:00,224.605,224.635,224.602,224.62,107900000.0
2006-11-13 21:28:00,224.617,224.619,224.59,224.613,129199999.0
2006-11-13 21:29:00,224.613,224.613,224.595,224.606,96899999.0
2006-11-13 21:30:00,224.611,224.63,224.604,224.625,100000000.0
2006-11-13 21:31:00,224.596,224.618,224.592,224.617,49600000.0
2006-11-13 21:32:00,224.618,224.63,224.6,224.63,120800000.0
2006-11-13 21:33:00,224.62,224.626,224.585,224.607,120900000.0
2006-11-13 21:34:00,224.609,224.61,224.587,224.602,67799999.0
2006-11-13 21:35:00,224.606,224.612,224.573,224.573,41300000.0
2006-11-13 21:36:00,224.585,224.606,224.578,224.606,50900000.0
2006-11-13 21:37:00,224.606,224.606,224.559,224.559,94400000.0
2006-11-13 21:38:00,224.543,224.573,224.538,224.538,41900000.0
2006-11-13 21:39:00,224.531,224.549,224.522,224.543,85200001.0
2006-11-13 21:40:00,224.535,224.535,224.517,224.535,67500000.0
2006-11-13 21:41:00,224.511,224.53,224.503,224.519,49299999.0
2006-11-13 21:42:00,224.552,224.56,224.516,224.528,184700001.0
2006-11-13 21:43:00,224.535,224.535,224.509,224.509,66700000.0
2006-11-13 21:44:00,224.503,224.525,224.459,224.49,196200000.0
2006-11-13 21:45:00,224.493,224.516,224.484,224.492,111100000.0
2006-11-13 21:46:00,224.483,224.483,224.433,224.483,108199999.0
2006-11-13 21:47:00,224.495,224.502,224.478,224.486,50800000.0
2006-11-13 21:48:00,224.495,224.517,224.463,224.48,147299999.0
2006-11-13 21:49:00,224.433,224.461,224.422,224.455,61900001.0
2006-11-13 21:50:00,224.484,224.484,224.462,224.469,41600000.0
2006-11-13 21:51:00,224.459,224.469,224.441,224.452,100600000.0
2006-11-13 21:52:00,224.445,224.445,224.408,224.43,42400000.0
2006-11-13 21:53:00,224.449,224.449,224.405,224.413,34600000.0
2006-11-13 21:54:00,224.43,224.466,224.421,224.453,138599999.0
2006-11-13 21:55:00,224.452,224.459,224.427,224.459,51100000.0
2006-11-13 21:56:00,224.456,224.467,224.442,224.442,37900000.0
2006-11-13 21:57:00,224.415,224.459,224.399,224.447,64600000.0
2006-11-13 21:58:00,224.449,224.46,224.433,224.438,31200000.0
2006-11-13 21:59:00,224.452,224.496,224.452,224.49,175400000.0
2006-11-13 22:00:00,224.485,224.485,224.457,224.473,213100000.0
2006-11-13 22:01:00,224.485,224.494,224.471,224.49,147800000.0
2006-11-13 22:02:00,224.488,224.5,224.469,224.495,281899999.0
2006-11-13 22:03:00,224.492,224.492,224.422,224.46,95300000.0
2006-11-13 22:04:00,224.458,224.494,224.458,224.469,102500000.0
2006-11-13 22:05:00,224.475,224.508,224.475,224.5,53700000.0
2006-11-13 22:06:00,224.467,224.474,224.431,224.474,46500001.0
2006-11-13 22:07:00,224.474,224.487,224.435,224.472,76600000.0
2006-11-13 22:08:00,224.502,224.502,224.468,224.498,57100000.0
2006-11-13 22:09:00,224.48,224.49,224.467,224.49,66099999.0
2006-11-13 22:10:00,224.506,224.528,224.495,224.525,62599999.0
2006-11-13 22:11:00,224.524,224.533,224.515,224.532,98700001.0
2006-11-13 22:12:00,224.518,224.518,224.502,224.511,92700000.0
2006-11-13 22:13:00,224.52,224.542,224.504,224.542,24600000.0
2006-11-13 22:14:00,224.546,224.562,224.524,224.531,43800000.0
2006-11-13 22:15:00,224.518,224.587,224.518,224.554,159700001.0
2006-11-13 22:16:00,224.553,224.57,224.536,224.554,219499999.0
2006-11-13 22:17:00,224.51,224.568,224.51,224.559,53700001.0
2006-11-13 22:18:00,224.548,224.582,224.527,224.529,104500001.0
2006-11-13 22:19:00,224.576,224.588,224.537,224.545,70000000.0
2006-11-13 22:20:00,224.57,224.587,224.56,224.581,57400000.0
2006-11-13 22:21:00,224.585,224.589,224.552,224.567,73399999.0
2006-11-13 22:22:00,224.574,224.582,224.56,224.56,71600000.0
2006-11-13 22:23:00,224.57,224.578,224.552,224.552,101400001.0
2006-11-13 22:24:00,224.568,224.575,224.549,224.575,58300000.0
2006-11-13 22:25:00,224.561,224.562,224.553,224.555,65200001.0
2006-11-13 22:26:00,224.554,224.554,224.519,224.548,58500000.0
2006-11-13 22:27:00,224.555,224.572,224.545,224.555,269100001.0
2006-11-13 22:28:00,224.515,224.546,224.505,224.529,50799999.0
2006-11-13 22:29:00,224.553,224.595,224.553,224.577,80500000.0
2006-11-13 22:30:00,224.582,224.6,224.582,224.582,39900000.0
2006-11-13 22:31:00,224.575,224.577,224.552,224.577,47900000.0
2006-11-13 22:32:00,224.574,224.603,224.574,224.603,145000000.0
2006-11-13 22:33:00,224.61,224.625,224.607,224.62,221700001.0
2006-11-13 22:34:00,224.613,224.623,224.605,224.605,291299999.0
2006-11-13 22:35:00,224.639,224.639,224.625,224.625,58100000.0
2006-11-13 22:36:00,224.624,224.639,224.603,224.603,72000000.0
2006-11-13 22:37:00,224.62,224.629,224.604,224.624,66300000.0
2006-11-13 22:38:00,224.631,224.631,224.595,224.595,14700000.0
2006-11-13 22:39:00,224.611,224.629,224.579,224.579,74299999.0
2006-11-13 22:40:00,224.623,224.623,224.606,224.606,52300000.0
2006-11-13 22:41:00,224.633,224.657,224.633,224.654,67600000.0
2006-11-13 22:42:00,224.644,224.644,224.599,224.612,30100000.0
2006-11-13 22:43:00,224.631,224.635,224.621,224.628,67700000.0
2006-11-13 22:44:00,224.628,224.628,224.584,224.603,153800002.0
2006-11-13 22:45:00,224.613,224.625,224.592,224.608,123900001.0
2006-11-13 22:46:00,224.612,224.619,224.582,224.589,54000000.0
2006-11-13 22:47:00,224.586,224.604,224.568,224.586,80700000.0
2006-11-13 22:48:00,224.592,224.612,224.578,224.612,135300001.0
2006-11-13 22:49:00,224.581,224.626,224.577,224.62,53500000.0
2006-11-13 22:50:00,224.628,224.632,224.623,224.627,38600000.0
2006-11-13 22:51:00,224.622,224.622,224.594,224.607,84400001.0
2006-11-13 22:52:00,224.603,224.614,224.594,224.614,40000000.0
2006-11-13 22:53:00,224.611,224.621,224.586,224.598,131100001.0
2006-11-13 22:54:00,224.592,224.601,224.584,224.593,72299999.0
2006-11-13 22:55:00,224.583,224.62,224.582,224.62,50200000.0
2006-11-13 22:56:00,224.626,224.631,224.56,224.605,96700001.0
2006-11-13 22:57:00,224.617,224.634,224.61,224.61,62799999.0
2006-11-13 22:58:00,224.604,224.61,224.594,224.604,45999999.0
2006-11-13 22:59:00,224.595,224.617,224.594,224.617,64700000.0
2006-11-13 23:00:00,224.614,224.615,224.591,224.611,52500000.0
2006-11-13 23:01:00,224.626,224.628,224.589,224.619,60999999.0
2006-11-13 23:02:00,224.601,224.601,224.564,224.589,29700000.0
2006-11-13 23:03:00,224.579,224.602,224.573,224.588,70400000.0
2006-11-13 23:04:00,224.588,224.592,224.572,224.592,23400000.0
2006-11-13 23:05:00,224.556,224.575,224.551,224.571,26000000.0
2006-11-13 23:06:00,224.559,224.585,224.544,224.572,86300001.0
2006-11-13 23:07:00,224.583,224.586,224.558,224.565,31000000.0
2006-11-13 23:08:00,224.547,224.575,224.521,224.575,74600002.0
2006-11-13 23:09:00,224.57,224.585,224.529,224.585,42700000.0
2006-11-13 23:10:00,224.585,224.59,224.548,224.577,86599999.0
2006-11-13 23:11:00,224.581,224.587,224.566,224.582,65000001.0
2006-11-13 23:12:00,224.565,224.565,224.521,224.524,36300000.0
2006-11-13 23:13:00,224.565,224.57,224.536,224.57,44800000.0
2006-11-13 23:14:00,224.552,224.576,224.521,224.576,36900000.0
2006-11-13 23:15:00,224.543,224.59,224.529,224.59,45000000.0
2006-11-13 23:16:00,224.607,224.607,224.566,224.579,23300000.0
2006-11-13 23:17:00,224.573,224.607,224.571,224.595,23100000.0
2006-11-13 23:18:00,224.58,224.58,224.557,224.561,69800000.0
2006-11-13 23:19:00,224.565,224.589,224.557,224.589,50099999.0
2006-11-13 23:20:00,224.572,224.587,224.559,224.567,51300000.0
2006-11-13 23:21:00,224.61,224.621,224.6,224.621,27300000.0
2006-11-13 23:22:00,224.614,224.614,224.597,224.607,46600000.0
2006-11-13 23:23:00,224.553,224.601,224.542,224.595,62500000.0
2006-11-13 23:24:00,224.595,224.595,224.556,224.592,85200000.0
2006-11-13 23:25:00,224.595,224.609,224.589,224.599,41200000.0
2006-11-13 23:26:00,224.578,224.615,224.578,224.587,49700000.0
2006-11-13 23:27:00,224.582,224.605,224.572,224.605,48700000.0
2006-11-13 23:28:00,224.572,224.59,224.564,224.572,47000000.0
2006-11-13 23:29:00,224.608,224.608,224.585,224.585,23600000.0
2006-11-13 23:30:00,224.604,224.604,224.564,224.57,20100000.0
2006-11-13 23:31:00,224.562,224.562,224.536,224.542,45100000.0
2006-11-13 23:32:00,224.556,224.571,224.518,224.571,88699998.0
2006-11-13 23:33:00,224.556,224.582,224.55,224.55,27700000.0
2006-11-13 23:34:00,224.56,224.574,224.555,224.557,71400000.0
2006-11-13 23:35:00,224.564,224.564,224.524,224.551,58400000.0
2006-11-13 23:36:00,224.562,224.574,224.542,224.555,52499999.0
2006-11-13 23:37:00,224.535,224.552,224.52,224.538,36200000.0
2006-11-13 23:38:00,224.549,224.551,224.525,224.551,13700000.0
2006-11-13 23:39:00,224.553,224.569,224.535,224.569,87100000.0
2006-11-13 23:40:00,224.565,224.565,224.517,224.533,39900000.0
2006-11-13 23:41:00,224.571,224.571,224.533,224.569,35200000.0
2006-11-13 23:42:00,224.588,224.607,224.523,224.561,69700000.0
2006-11-13 23:43:00,224.559,224.569,224.542,224.565,37100000.0
2006-11-13 23:44:00,224.544,224.581,224.537,224.553,60299999.0
2006-11-13 23:45:00,224.571,224.571,224.533,224.564,35400000.0
2006-11-13 23:46:00,224.561,224.561,224.529,224.545,48100000.0
2006-11-13 23:47:00,224.545,224.556,224.524,224.544,64900000.0
2006-11-13 23:48:00,224.529,224.577,224.529,224.577,15100000.0
2006-11-13 23:49:00,224.572,224.58,224.509,224.58,60500001.0
2006-11-13 23:50:00,224.561,224.579,224.549,224.572,38300000.0
2006-11-13 23:51:00,224.565,224.603,224.564,224.603,54200001.0
2006-11-13 23:52:00,224.598,224.598,224.569,224.579,28700000.0
2006-11-13 23:53:00,224.612,224.612,224.556,224.556,71900000.0
2006-11-13 23:54:00,224.594,224.618,224.564,224.59,25500000.0
2006-11-13 23:55:00,224.599,224.623,224.585,224.623,37400000.0
2006-11-13 23:56:00,224.657,224.657,224.594,224.624,41800000.0
2006-11-13 23:57:00,224.596,224.604,224.567,224.576,74100002.0
2006-11-13 23:58:00,224.598,224.608,224.578,224.603,85500001.0
2006-11-13 23:59:00,224.62,224.62,224.567,224.567,23500000.0
2006-11-14 00:00:00,224.642,224.642,224.542,224.551,36000000.0
2006-11-14 00:01:00,224.546,224.596,224.541,224.596,64400000.0
2006-11-14 00:02:00,224.571,224.581,224.558,224.579,78700000.0
2006-11-14 00:03:00,224.574,224.586,224.542,224.565,53100000.0
2006-11-14 00:04:00,224.583,224.605,224.562,224.563,48600000.0
2006-11-14 00:05:00,224.587,224.607,224.55,224.561,33600000.0
2006-11-14 00:06:00,224.589,224.609,224.573,224.573,22900000.0
2006-11-14 00:07:00,224.565,224.57,224.546,224.57,18200000.0
2006-11-14 00:08:00,224.61,224.61,224.548,224.583,75300001.0
2006-11-14 00:09:00,224.573,224.573,224.534,224.573,29900000.0
2006-11-14 00:10:00,224.568,224.576,224.545,224.561,54200000.0
2006-11-14 00:11:00,224.549,224.594,224.549,224.56,51800000.0
2006-11-14 00:12:00,224.57,224.592,224.56,224.578,76500001.0
2006-11-14 00:13:00,224.561,224.595,224.56,224.567,50600000.0
2006-11-14 00:14:00,224.586,224.658,224.586,224.634,38000000.0
2006-11-14 00:15:00,224.621,224.621,224.543,224.543,40100000.0
2006-11-14 00:16:00,224.539,224.569,224.539,224.548,42500000.0
2006-11-14 00:17:00,224.548,224.587,224.548,224.57,49500001.0
2006-11-14 00:18:00,224.563,224.61,224.552,224.552,63600000.0
2006-11-14 00:19:00,224.539,224.594,224.539,224.587,30000000.0
2006-11-14 00:20:00,224.57,224.58,224.565,224.565,54200000.0
2006-11-14 00:21:00,224.549,224.617,224.549,224.617,66800001.0
2006-11-14 00:22:00,224.602,224.632,224.602,224.621,33400000.0
2006-11-14 00:23:00,224.645,224.645,224.6,224.612,58800000.0
2006-11-14 00:24:00,224.639,224.649,224.602,224.602,40500000.0
2006-11-14 00:25:00,224.608,224.613,224.594,224.596,46600001.0
2006-11-14 00:26:00,224.586,224.624,224.585,224.61,41399999.0
2006-11-14 00:27:00,224.624,224.624,224.576,224.605,65100000.0
2006-11-14 00:28:00,224.614,224.614,224.585,224.597,20400000.0
2006-11-14 00:29:00,224.557,224.598,224.534,224.592,45400000.0
2006-11-14 00:30:00,224.543,224.587,224.527,224.527,38800000.0
2006-11-14 00:31:00,224.537,224.553,224.521,224.521,22000000.0
2006-11-14 00:32:00,224.529,224.553,224.528,224.553,35799999.0
2006-11-14 00:33:00,224.555,224.559,224.533,224.546,43300000.0
2006-11-14 00:34:00,224.513,224.541,224.508,224.508,52200000.0
2006-11-14 00:35:00,224.505,224.541,224.505,224.53,70699999.0
2006-11-14 00:36:00,224.512,224.537,224.512,224.526,46300000.0
2006-11-14 00:37:00,224.534,224.559,224.534,224.557,51000000.0
2006-11-14 00:38:00,224.562,224.567,224.541,224.547,31900000.0
2006-11-14 00:39:00,224.549,224.571,224.543,224.554,30700000.0
2006-11-14 00:40:00,224.555,224.564,224.554,224.557,47400000.0
2006-11-14 00:41:00,224.554,224.564,224.545,224.564,49000000.0
2006-11-14 00:42:00,224.562,224.562,224.54,224.54,89400002.0
2006-11-14 00:43:00,224.553,224.559,224.539,224.552,24700000.0
2006-11-14 00:44:00,224.567,224.58,224.517,224.525,52499999.0
2006-11-14 00:45:00,224.56,224.56,224.539,224.553,23900000.0
2006-11-14 00:46:00,224.517,224.573,224.517,224.573,47700000.0
2006-11-14 00:47:00,224.559,224.589,224.539,224.578,40400000.0
2006-11-14 00:48:00,224.585,224.596,224.576,224.578,28300000.0
2006-11-14 00:49:00,224.566,224.603,224.563,224.577,42500000.0
2006-11-14 00:50:00,224.598,224.598,224.565,224.577,53700001.0
2006-11-14 00:51:00,224.583,224.583,224.549,224.568,49000000.0
2006-11-14 00:52:00,224.558,224.583,224.549,224.549,25900000.0
2006-11-14 00:53:00,224.569,224.569,224.556,224.568,45800001.0
2006-11-14 00:54:00,224.567,224.59,224.554,224.566,26400000.0
2006-11-14 00:55:00,224.555,224.563,224.542,224.546,25300000.0
2006-11-14 00:56:00,224.538,224.538,224.519,224.534,31100000.0
2006-11-14 00:57:00,224.551,224.575,224.535,224.551,66299999.0
2006-11-14 00:58:00,224.533,224.551,224.516,224.551,30000000.0
2006-11-14 00:59:00,224.554,224.554,224.527,224.534,53600000.0
2006-11-14 01:00:00,224.548,224.57,224.535,224.551,96300000.0
2006-11-14 01:01:00,224.543,224.556,224.539,224.554,24400000.0
2006-11-14 01:02:00,224.561,224.572,224.539,224.552,34300000.0
2006-11-14 01:03:00,224.528,224.528,224.479,224.493,14700000.0
2006-11-14 01:04:00,224.525,224.565,224.499,224.561,65200000.0
2006-11-14 01:05:00,224.523,224.541,224.515,224.541,108100001.0
2006-11-14 01:06:00,224.533,224.551,224.526,224.539,66300001.0
2006-11-14 01:07:00,224.543,224.543,224.512,224.512,47100000.0
2006-11-14 01:08:00,224.501,224.535,224.497,224.534,35100000.0
2006-11-14 01:09:00,224.554,224.562,224.538,224.542,44700001.0
2006-11-14 01:10:00,224.55,224.564,224.52,224.52,38800000.0
2006-11-14 01:11:00,224.559,224.585,224.557,224.558,49799999.0
2006-11-14 01:12:00,224.564,224.564,224.492,224.52,87100000.0
2006-11-14 01:13:00,224.543,224.563,224.525,224.525,59900000.0
2006-11-14 01:14:00,224.486,224.504,224.475,224.497,65400000.0
2006-11-14 01:15:00,224.52,224.52,224.498,224.505,42900000.0
2006-11-14 01:16:00,224.502,224.536,224.496,224.536,53200000.0
2006-11-14 01:17:00,224.551,224.551,224.525,224.525,55799999.0
2006-11-14 01:18:00,224.532,224.55,224.525,224.532,44400000.0
2006-11-14 01:19:00,224.5,224.527,224.491,224.497,45100001.0
2006-11-14 01:20:00,224.51,224.51,224.498,224.5,57600001.0
2006-11-14 01:21:00,224.498,224.521,224.484,224.487,30400000.0
2006-11-14 01:22:00,224.492,224.503,224.475,224.487,30500000.0
2006-11-14 01:23:00,224.506,224.514,224.482,224.482,43000000.0
2006-11-14 01:24:00,224.513,224.537,224.505,224.521,82800001.0
2006-11-14 01:25:00,224.494,224.497,224.475,224.475,25500000.0
2006-11-14 01:26:00,224.484,224.511,224.484,224.51,41500000.0
2006-11-14 01:27:00,224.501,224.53,224.491,224.51,73999999.0
2006-11-14 01:28:00,224.499,224.51,224.48,224.51,61000000.0
2006-11-14 01:29:00,224.515,224.545,224.515,224.524,85400001.0
2006-11-14 01:30:00,224.525,224.555,224.497,224.555,47500000.0
2006-11-14 01:31:00,224.556,224.556,224.512,224.512,26300000.0
2006-11-14 01:32:00,224.526,224.533,224.491,224.499,52100000.0
2006-11-14 01:33:00,224.497,224.505,224.458,224.472,37100000.0
2006-11-14 01:34:00,224.482,224.482,224.439,224.443,30300000.0
2006-11-14 01:35:00,224.465,224.483,224.465,224.483,37300000.0
2006-11-14 01:36:00,224.497,224.509,224.43,224.43,45700000.0
2006-11-14 01:37:00,224.486,224.486,224.453,224.454,39200000.0
2006-11-14 01:38:00,224.439,224.488,224.436,224.488,56900001.0
2006-11-14 01:39:00,224.496,224.529,224.486,224.521,76600000.0
2006-11-14 01:40:00,224.511,224.545,224.485,224.545,93200000.0
2006-11-14 01:41:00,224.557,224.557,224.532,224.546,67299999.0
2006-11-14 01:42:00,224.552,224.552,224.507,224.507,29000000.0
2006-11-14 01:43:00,224.484,224.513,224.477,224.485,29000000.0
2006-11-14 01:44:00,224.513,224.522,224.486,224.488,29000000.0
2006-11-14 01:45:00,224.469,224.516,224.469,224.497,55600001.0
2006-11-14 01:46:00,224.476,224.507,224.476,224.506,35900000.0
2006-11-14 01:47:00,224.473,224.497,224.462,224.47,68000000.0
2006-11-14 01:48:00,224.45,224.465,224.431,224.465,28700000.0
2006-11-14 01:49:00,224.466,224.498,224.433,224.461,46699999.0
2006-11-14 01:50:00,224.408,224.408,224.091,224.187,97500002.0
2006-11-14 01:51:00,224.171,224.212,224.17,224.201,28600000.0
2006-11-14 01:52:00,224.211,224.226,224.157,224.19,62500000.0
2006-11-14 01:53:00,224.133,224.17,224.133,224.166,30000000.0
2006-11-14 01:54:00,224.15,224.15,224.077,224.077,100199998.0
2006-11-14 01:55:00,224.068,224.122,224.061,224.115,31200000.0
2006-11-14 01:56:00,224.12,224.138,224.045,224.045,21300000.0
2006-11-14 01:57:00,224.048,224.113,224.034,224.104,70999999.0
2006-11-14 01:58:00,224.073,224.073,224.007,224.007,14500000.0
2006-11-14 01:59:00,223.999,224.067,223.999,224.024,43000000.0
2006-11-14 02:00:00,224.024,224.024,223.959,223.962,41600000.0
2006-11-14 02:01:00,223.967,223.969,223.871,223.908,41800000.0
2006-11-14 02:02:00,223.903,223.926,223.846,223.853,52500000.0
2006-11-14 02:03:00,223.851,223.87,223.841,223.864,53300000.0
2006-11-14 02:04:00,223.893,223.931,223.892,223.892,30800000.0
2006-11-14 02:05:00,223.885,223.885,223.873,223.873,38300000.0
2006-11-14 02:06:00,223.886,223.904,223.874,223.89,26300000.0
2006-11-14 02:07:00,223.913,223.922,223.9,223.901,51100001.0
2006-11-14 02:08:00,223.893,223.908,223.878,223.907,44200000.0
2006-11-14 02:09:00,223.91,223.944,223.908,223.944,41400000.0
2006-11-14 02:10:00,223.977,224.001,223.946,223.996,44700000.0
2006-11-14 02:11:00,224.007,224.052,224.007,224.047,44900000.0
2006-11-14 02:12:00,224.036,224.036,223.997,224.007,69500000.0
2006-11-14 02:13:00,224.024,224.027,224.015,224.022,42300001.0
2006-11-14 02:14:00,224.021,224.07,224.007,224.044,53900001.0
2006-11-14 02:15:00,224.02,224.053,224.004,224.031,41600000.0
2006-11-14 02:16:00,224.027,224.058,224.027,224.049,37500000.0
2006-11-14 02:17:00,224.053,224.073,224.048,224.062,30700000.0
2006-11-14 02:18:00,224.051,224.072,224.051,224.064,61800001.0
2006-11-14 02:19:00,224.05,224.06,224.019,224.019,21900000.0
2006-11-14 02:20:00,224.023,224.065,224.023,224.065,37500000.0
2006-11-14 02:21:00,224.081,224.081,224.015,224.015,75599999.0
2006-11-14 02:22:00,224.001,224.01,223.987,223.987,38700000.0
2006-11-14 02:23:00,223.99,224.028,223.972,224.023,52100000.0
2006-11-14 02:24:00,224.023,224.04,224.02,224.026,36700000.0
2006-11-14 02:25:00,224.029,224.029,224.0,224.012,51600000.0
2006-11-14 02:26:00,224.013,224.044,224.004,224.03,29500000.0
2006-11-14 02:27:00,224.034,224.043,224.014,224.033,50600000.0
2006-11-14 02:28:00,224.017,224.017,223.973,223.973,59700001.0
2006-11-14 02:29:00,223.981,224.036,223.981,224.036,30000000.0
2006-11-14 02:30:00,224.066,224.116,224.066,224.089,58100000.0
2006-11-14 02:31:00,224.134,224.142,224.105,224.106,56100001.0
2006-11-14 02:32:00,224.107,224.107,224.098,224.103,41600000.0
2006-11-14 02:33:00,224.115,224.121,224.092,224.103,51500000.0
2006-11-14 02:34:00,224.11,224.112,224.094,224.094,21900000.0
2006-11-14 02:35:00,224.105,224.145,224.105,224.125,65600000.0
2006-11-14 02:36:00,224.155,224.165,224.113,224.148,49100000.0
2006-11-14 02:37:00,224.151,224.151,224.119,224.135,76900001.0
2006-11-14 02:38:00,224.109,224.123,224.106,224.115,76900002.0
2006-11-14 02:39:00,224.121,224.137,224.11,224.122,67900000.0
2006-11-14 02:40:00,224.112,224.142,224.089,224.106,37200000.0
2006-11-14 02:41:00,224.127,224.127,224.098,224.1,36300000.0
2006-11-14 02:42:00,224.08,224.125,224.068,224.076,41900000.0
2006-11-14 02:43:00,224.085,224.096,224.064,224.082,55600000.0
2006-11-14 02:44:00,224.104,224.115,224.102,224.115,47699999.0
2006-11-14 02:45:00,224.094,224.095,224.07,224.085,57300000.0
2006-11-14 02:46:00,224.079,224.089,224.051,224.059,52800000.0
2006-11-14 02:47:00,224.065,224.088,224.062,224.08,94199998.0
2006-11-14 02:48:00,224.101,224.107,224.081,224.089,75300000.0
2006-11-14 02:49:00,224.07,224.081,224.062,224.068,68500000.0
2006-11-14 02:50:00,224.063,224.07,224.045,224.059,29400000.0
2006-11-14 02:51:00,224.071,224.108,224.037,224.097,49199999.0
2006-11-14 02:52:00,224.074,224.099,224.063,224.063,60400000.0
2006-11-14 02:53:00,224.064,224.093,224.047,224.085,46100000.0
2006-11-14 02:54:00,224.082,224.097,224.067,224.082,31300001.0
2006-11-14 02:55:00,224.06,224.073,224.058,224.071,64000000.0
2006-11-14 02:56:00,224.061,224.092,224.058,224.075,45100000.0
2006-11-14 02:57:00,224.081,224.099,224.078,224.093,31500000.0
2006-11-14 02:58:00,224.098,224.098,224.064,224.068,47400000.0
2006-11-14 02:59:00,224.053,224.062,224.032,224.062,42400000.0
2006-11-14 03:00:00,224.075,224.112,224.057,224.112,47600000.0
2006-11-14 03:01:00,224.148,224.148,224.094,224.094,39400000.0
2006-11-14 03:02:00,224.099,224.103,224.056,224.06,53900000.0
2006-11-14 03:03:00,224.078,224.086,224.053,224.053,51400001.0
2006-11-14 03:04:00,224.042,224.064,224.042,224.064,75500000.0
2006-11-14 03:05:00,224.058,224.072,224.033,224.072,64300000.0
2006-11-14 03:06:00,224.053,224.053,224.009,224.036,30200000.0
2006-11-14 03:07:00,224.01,224.01,223.961,223.961,26300000.0
2006-11-14 03:08:00,223.982,223.994,223.969,223.969,62600001.0
2006-11-14 03:09:00,223.972,223.972,223.955,223.967,41600000.0
2006-11-14 03:10:00,223.952,223.993,223.952,223.982,54000001.0
2006-11-14 03:11:00,223.974,223.989,223.929,223.929,62800000.0
2006-11-14 03:12:00,223.929,223.94,223.922,223.94,28500000.0
2006-11-14 03:13:00,223.938,223.968,223.938,223.964,54200000.0
2006-11-14 03:14:00,223.974,223.99,223.948,223.966,41900000.0
2006-11-14 03:15:00,223.982,223.996,223.914,223.936,34300000.0
2006-11-14 03:16:00,223.929,223.929,223.87,223.905,31000000.0
2006-11-14 03:17:00,223.904,223.924,223.888,223.924,23400000.0
2006-11-14 03:18:00,223.941,223.948,223.933,223.948,55500000.0
2006-11-14 03:19:00,223.945,223.949,223.931,223.931,40599999.0
2006-11-14 03:20:00,223.906,223.916,223.89,223.903,32600000.0
2006-11-14 03:21:00,223.913,223.924,223.877,223.924,43700000.0
2006-11-14 03:22:00,223.925,223.958,223.925,223.925,100400001.0
2006-11-14 03:23:00,223.95,223.957,223.925,223.944,60599999.0
2006-11-14 03:24:00,223.956,223.959,223.943,223.943,77100000.0
2006-11-14 03:25:00,223.926,223.936,223.912,223.929,33700000.0
2006-11-14 03:26:00,223.915,223.948,223.915,223.943,70200001.0
2006-11-14 03:27:00,223.939,223.955,223.927,223.95,55900000.0
2006-11-14 03:28:00,223.966,223.969,223.933,223.948,36600000.0
2006-11-14 03:29:00,223.948,223.966,223.948,223.963,22700000.0
2006-11-14 03:30:00,223.964,223.984,223.958,223.968,27600000.0
2006-11-14 03:31:00,223.99,223.99,223.967,223.983,48600000.0
2006-11-14 03:32:00,223.986,224.019,223.986,224.017,30500000.0
2006-11-14 03:33:00,224.016,224.04,224.016,224.04,42499999.0
2006-11-14 03:34:00,224.031,224.05,224.016,224.016,80000000.0
2006-11-14 03:35:00,224.02,224.047,223.995,224.045,67899999.0
2006-11-14 03:36:00,224.069,224.09,224.069,224.08,86000001.0
2006-11-14 03:37:00,224.099,224.103,224.094,224.103,38000001.0
2006-11-14 03:38:00,224.119,224.123,224.069,224.096,41400000.0
2006-11-14 03:39:00,224.086,224.09,224.067,224.09,10400000.0
2006-11-14 03:40:00,224.09,224.105,224.081,224.085,44300000.0
2006-11-14 03:41:00,224.065,224.074,224.046,224.065,53200000.0
2006-11-14 03:42:00,224.062,224.077,224.047,224.047,89200000.0
2006-11-14 03:43:00,224.06,224.08,224.029,224.034,44700000.0
2006-11-14 03:44:00,224.042,224.045,224.03,224.039,49600001.0
2006-11-14 03:45:00,224.023,224.049,224.015,224.041,16200000.0
2006-11-14 03:46:00,224.024,224.042,224.017,224.031,46400000.0
2006-11-14 03:47:00,224.057,224.073,224.043,224.064,52500000.0
2006-11-14 03:48:00,224.065,224.071,224.043,224.05,31900000.0
2006-11-14 03:49:00,224.04,224.041,224.006,224.014,20900000.0
2006-11-14 03:50:00,224.032,224.049,224.025,224.044,70100000.0
2006-11-14 03:51:00,224.036,224.036,223.987,224.005,48000000.0
2006-11-14 03:52:00,224.024,224.043,224.024,224.04,68400001.0
2006-11-14 03:53:00,224.044,224.048,224.025,224.041,82100001.0
2006-11-14 03:54:00,224.039,224.039,223.995,224.022,125099999.0
2006-11-14 03:55:00,224.012,224.012,223.958,223.97,31900000.0
2006-11-14 03:56:00,223.945,223.982,223.945,223.971,76100000.0
2006-11-14 03:57:00,223.957,223.958,223.901,223.92,49500000.0
2006-11-14 03:58:00,223.91,223.947,223.895,223.912,75299999.0
2006-11-14 03:59:00,223.889,223.889,223.861,223.87,43700000.0
2006-11-14 04:00:00,223.895,223.948,223.895,223.944,29000000.0
2006-11-14 04:01:00,223.941,223.969,223.941,223.945,42300000.0
2006-11-14 04:02:00,223.941,223.981,223.934,223.934,41800000.0
2006-11-14 04:03:00,223.942,223.945,223.867,223.903,38200001.0
2006-11-14 04:04:00,223.898,223.91,223.884,223.905,21200000.0
2006-11-14 04:05:00,223.901,223.903,223.856,223.867,70000000.0
2006-11-14 04:06:00,223.892,223.892,223.852,223.89,61800001.0
2006-11-14 04:07:00,223.908,223.929,223.908,223.925,43499999.0
2006-11-14 04:08:00,223.945,223.965,223.917,223.965,44600000.0
2006-11-14 04:09:00,223.947,223.947,223.896,223.904,63100000.0
2006-11-14 04:10:00,223.911,223.911,223.888,223.888,58000000.0
2006-11-14 04:11:00,223.888,223.919,223.886,223.913,92900000.0
2006-11-14 04:12:00,223.896,223.958,223.896,223.958,66500001.0
2006-11-14 04:13:00,223.968,223.968,223.938,223.938,34700000.0
2006-11-14 04:14:00,223.922,223.967,223.922,223.967,42100000.0
2006-11-14 04:15:00,223.975,223.977,223.946,223.965,62200001.0
2006-11-14 04:16:00,223.935,223.935,223.911,223.915,23800000.0
2006-11-14 04:17:00,223.944,223.955,223.938,223.955,49000000.0
2006-11-14 04:18:00,223.946,223.978,223.941,223.941,61699999.0
2006-11-14 04:19:00,223.944,223.955,223.929,223.955,67699999.0
2006-11-14 04:20:00,223.95,223.95,223.898,223.898,54500000.0
2006-11-14 04:21:00,223.915,223.934,223.898,223.921,83500001.0
2006-11-14 04:22:00,223.918,223.948,223.914,223.932,38800000.0
2006-11-14 04:23:00,223.934,223.941,223.919,223.929,49600000.0
2006-11-14 04:24:00,223.935,223.937,223.917,223.937,81399999.0
2006-11-14 04:25:00,223.911,223.929,223.903,223.906,46800000.0
2006-11-14 04:26:00,223.909,223.922,223.904,223.917,37500001.0
2006-11-14 04:27:00,223.906,223.943,223.901,223.926,60800001.0
2006-11-14 04:28:00,223.886,223.922,223.886,223.914,23300000.0
2006-11-14 04:29:00,223.927,223.937,223.922,223.922,45300000.0
2006-11-14 04:30:00,223.927,223.936,223.911,223.933,24100000.0
2006-11-14 04:31:00,223.919,223.921,223.905,223.91,78199999.0
2006-11-14 04:32:00,223.896,223.907,223.882,223.907,41200000.0
2006-11-14 04:33:00,223.906,223.911,223.865,223.878,54800001.0
2006-11-14 04:34:00,223.861,223.884,223.851,223.884,31700000.0
2006-11-14 04:35:00,223.894,223.913,223.894,223.913,58100000.0
2006-11-14 04:36:00,223.894,223.916,223.894,223.903,54100000.0
2006-11-14 04:37:00,223.915,223.92,223.872,223.886,35300000.0
2006-11-14 04:38:00,223.887,223.887,223.857,223.878,42800000.0
2006-11-14 04:39:00,223.879,223.903,223.864,223.895,31000000.0
2006-11-14 04:40:00,223.866,223.872,223.845,223.864,45900000.0
2006-11-14 04:41:00,223.867,223.905,223.862,223.905,24700000.0
2006-11-14 04:42:00,223.932,223.932,223.88,223.902,65500000.0
2006-11-14 04:43:00,223.908,223.929,223.908,223.914,53300000.0
2006-11-14 04:44:00,223.938,223.945,223.905,223.945,34900000.0
2006-11-14 04:45:00,223.943,223.963,223.93,223.939,33599999.0
2006-11-14 04:46:00,223.927,223.944,223.903,223.936,72800000.0
2006-11-14 04:47:00,223.916,223.939,223.916,223.93,39100000.0
2006-11-14 04:48:00,223.963,223.966,223.937,223.95,72699999.0
2006-11-14 04:49:00,223.939,223.963,223.931,223.952,73100000.0
2006-11-14 04:50:00,223.946,223.972,223.928,223.972,60900000.0
2006-11-14 04:51:00,223.951,223.986,223.929,223.972,61900000.0
2006-11-14 04:52:00,223.975,223.983,223.926,223.964,64000000.0
2006-11-14 04:53:00,223.99,223.99,223.95,223.972,45500000.0
2006-11-14 04:54:00,223.994,223.998,223.962,223.99,59300000.0
2006-11-14 04:55:00,223.964,223.984,223.958,223.97,20300000.0
2006-11-14 04:56:00,223.977,223.99,223.967,223.971,57800000.0
2006-11-14 04:57:00,223.993,223.993,223.961,223.974,66600001.0
2006-11-14 04:58:00,223.967,224.004,223.963,223.967,47200000.0
2006-11-14 04:59:00,223.962,223.97,223.954,223.954,49799999.0
2006-11-14 05:00:00,223.957,223.961,223.943,223.955,42699999.0
2006-11-14 05:01:00,223.948,223.948,223.937,223.939,75200000.0
2006-11-14 05:02:00,223.911,223.93,223.902,223.911,56899999.0
2006-11-14 05:03:00,223.915,223.918,223.904,223.918,42300000.0
2006-11-14 05:04:00,223.903,223.925,223.903,223.919,62600001.0
2006-11-14 05:05:00,223.925,223.928,223.885,223.907,38800000.0
2006-11-14 05:06:00,223.918,223.935,223.918,223.92,43100000.0
2006-11-14 05:07:00,223.926,223.944,223.913,223.913,79500000.0
2006-11-14 05:08:00,223.91,223.932,223.905,223.932,67300000.0
2006-11-14 05:09:00,223.948,223.968,223.948,223.967,80400000.0
2006-11-14 05:10:00,223.958,223.972,223.946,223.953,75600000.0
2006-11-14 05:11:00,223.963,223.965,223.937,223.965,75200000.0
2006-11-14 05:12:00,223.939,223.958,223.937,223.948,66299999.0
2006-11-14 05:13:00,223.929,223.942,223.903,223.912,34400000.0
2006-11-14 05:14:00,223.947,223.95,223.924,223.944,67499999.0
2006-11-14 05:15:00,223.967,223.975,223.953,223.953,55400000.0
2006-11-14 05:16:00,223.967,223.972,223.932,223.946,44400000.0
2006-11-14 05:17:00,223.965,223.965,223.95,223.96,40300000.0
2006-11-14 05:18:00,223.959,223.96,223.949,223.952,50000000.0
2006-11-14 05:19:00,223.937,223.948,223.913,223.913,87399999.0
2006-11-14 05:20:00,223.962,223.983,223.962,223.983,52099998.0
2006-11-14 05:21:00,223.985,224.0,223.967,223.98,35100000.0
2006-11-14 05:22:00,223.971,224.0,223.961,223.985,52600000.0
2006-11-14 05:23:00,223.999,224.001,223.958,223.978,56400000.0
2006-11-14 05:24:00,223.988,223.988,223.957,223.974,54800000.0
2006-11-14 05:25:00,223.966,223.974,223.93,223.968,70400000.0
2006-11-14 05:26:00,223.964,223.978,223.948,223.961,41900000.0
2006-11-14 05:27:00,223.976,224.026,223.976,224.01,45100000.0
2006-11-14 05:28:00,224.03,224.053,224.013,224.053,36099999.0
2006-11-14 05:29:00,224.01,224.034,223.991,224.028,43700000.0
2006-11-14 05:30:00,224.036,224.038,223.978,223.997,22800000.0
2006-11-14 05:31:00,224.015,224.015,223.981,223.981,15700000.0
2006-11-14 05:32:00,223.984,224.003,223.982,223.982,36900000.0
2006-11-14 05:33:00,223.987,223.994,223.96,223.994,66900000.0
2006-11-14 05:34:00,224.005,224.013,223.998,224.013,51399999.0
2006-11-14 05:35:00,224.009,224.02,223.985,224.002,51000000.0
2006-11-14 05:36:00,224.002,224.034,224.002,224.017,59500000.0
2006-11-14 05:37:00,224.015,224.02,223.998,224.004,46200000.0
2006-11-14 05:38:00,223.992,224.023,223.992,224.015,38800000.0
2006-11-14 05:39:00,224.013,224.034,224.006,224.029,25300000.0
2006-11-14 05:40:00,224.008,224.027,223.998,224.019,27300000.0
2006-11-14 05:41:00,224.031,224.032,223.995,224.015,36100000.0
2006-11-14 05:42:00,224.01,224.028,224.005,224.005,42000000.0
2006-11-14 05:43:00,224.011,224.03,223.996,224.019,72800000.0
2006-11-14 05:44:00,224.026,224.032,224.01,224.032,72100001.0
2006-11-14 05:45:00,224.037,224.086,224.015,224.086,52400000.0
2006-11-14 05:46:00,224.074,224.104,224.074,224.077,45000000.0
2006-11-14 05:47:00,224.073,224.082,224.069,224.075,49100001.0
2006-11-14 05:48:00,224.07,224.077,224.054,224.065,59000000.0
2006-11-14 05:49:00,224.06,224.102,224.051,224.099,32400000.0
2006-11-14 05:50:00,224.08,224.097,224.05,224.05,39100000.0
2006-11-14 05:51:00,224.027,224.04,224.008,224.016,24000000.0
2006-11-14 05:52:00,224.054,224.054,224.026,224.043,45200000.0
2006-11-14 05:53:00,224.042,224.068,224.032,224.043,24000000.0
2006-11-14 05:54:00,224.032,224.032,224.024,224.028,54400000.0
2006-11-14 05:55:00,224.03,224.06,224.017,224.017,66999999.0
2006-11-14 05:56:00,224.014,224.044,223.992,223.992,50000000.0
2006-11-14 05:57:00,223.989,223.996,223.963,223.988,32300000.0
2006-11-14 05:58:00,224.001,224.001,223.949,223.963,27100000.0
2006-11-14 05:59:00,223.999,224.01,223.993,223.999,71600001.0
2006-11-14 06:00:00,224.003,224.016,223.969,223.981,78100000.0
2006-11-14 06:01:00,224.001,224.002,223.964,223.993,34300000.0
2006-11-14 06:02:00,223.994,224.005,223.979,223.99,57200000.0
2006-11-14 06:03:00,223.983,224.015,223.966,224.005,92900000.0
2006-11-14 06:04:00,223.993,224.023,223.981,224.012,56700000.0
2006-11-14 06:05:00,223.998,223.998,223.982,223.992,53400000.0
2006-11-14 06:06:00,223.971,223.971,223.923,223.948,53900000.0
2006-11-14 06:07:00,223.964,223.966,223.926,223.942,31800000.0
2006-11-14 06:08:00,223.967,223.983,223.967,223.976,48600000.0
2006-11-14 06:09:00,223.957,223.981,223.946,223.967,51200001.0
2006-11-14 06:10:00,223.957,223.991,223.933,223.965,70200001.0
2006-11-14 06:11:00,223.964,223.998,223.964,223.986,42200000.0
2006-11-14 06:12:00,224.027,224.027,223.97,224.011,40600000.0
2006-11-14 06:13:00,224.022,224.032,224.015,224.027,29500000.0
2006-11-14 06:14:00,224.02,224.034,224.01,224.01,72300000.0
2006-11-14 06:15:00,223.996,224.02,223.989,224.02,41300000.0
2006-11-14 06:16:00,224.024,224.024,223.985,224.018,74799999.0
2006-11-14 06:17:00,224.026,224.057,224.026,224.049,46100000.0
2006-11-14 06:18:00,224.042,224.059,224.042,224.058,28400000.0
2006-11-14 06:19:00,224.07,224.071,224.039,224.055,33900000.0
2006-11-14 06:20:00,224.062,224.062,223.99,223.99,75500001.0
2006-11-14 06:21:00,223.984,224.013,223.984,223.994,42400001.0
2006-11-14 06:22:00,224.002,224.028,223.996,223.996,30400000.0
2006-11-14 06:23:00,223.988,224.02,223.984,224.009,45100000.0
2006-11-14 06:24:00,223.99,224.029,223.99,224.013,25300000.0
2006-11-14 06:25:00,224.032,224.038,224.015,224.022,28800000.0
2006-11-14 06:26:00,224.014,224.035,223.994,224.025,88700001.0
2006-11-14 06:27:00,224.012,224.056,224.012,224.051,61400001.0
2006-11-14 06:28:00,224.041,224.059,224.032,224.059,21200000.0
2006-11-14 06:29:00,224.018,224.06,224.018,224.047,48400000.0
2006-11-14 06:30:00,224.06,224.061,224.022,224.022,77600001.0
2006-11-14 06:31:00,224.027,224.036,224.017,224.034,82500000.0
2006-11-14 06:32:00,224.044,224.048,224.004,224.008,43300001.0
2006-11-14 06:33:00,224.002,224.031,223.978,224.023,47100001.0
2006-11-14 06:34:00,223.994,224.027,223.969,224.027,22100000.0
2006-11-14 06:35:00,223.999,224.01,223.991,224.007,65799999.0
2006-11-14 06:36:00,224.035,224.035,223.991,224.018,55399999.0
2006-11-14 06:37:00,224.005,224.039,224.005,224.013,58100000.0
2006-11-14 06:38:00,224.013,224.019,223.99,223.99,30400000.0
2006-11-14 06:39:00,223.978,223.979,223.951,223.979,44900000.0
2006-11-14 06:40:00,223.99,224.014,223.99,223.999,84900001.0
2006-11-14 06:41:00,223.981,223.994,223.964,223.993,28600000.0
2006-11-14 06:42:00,223.993,224.008,223.969,223.969,47200000.0
2006-11-14 06:43:00,223.968,223.988,223.957,223.967,38100000.0
2006-11-14 06:44:00,223.982,224.007,223.982,224.006,47300000.0
2006-11-14 06:45:00,223.998,223.998,223.977,223.994,77999999.0
2006-11-14 06:46:00,223.978,224.003,223.97,223.98,37700000.0
2006-11-14 06:47:00,223.985,224.01,223.985,224.01,44300000.0
2006-11-14 06:48:00,224.023,224.039,224.004,224.039,38700000.0
2006-11-14 06:49:00,224.015,224.028,224.005,224.021,57700000.0
2006-11-14 06:50:00,223.991,223.991,223.948,223.952,41800000.0
2006-11-14 06:51:00,223.956,223.978,223.94,223.958,47700000.0
2006-11-14 06:52:00,223.959,223.959,223.904,223.912,80300000.0
2006-11-14 06:53:00,223.916,223.96,223.916,223.96,47100000.0
2006-11-14 06:54:00,223.946,223.987,223.946,223.967,44300000.0
2006-11-14 06:55:00,223.968,223.978,223.917,223.934,56100000.0
2006-11-14 06:56:00,223.941,223.941,223.891,223.902,71000000.0
2006-11-14 06:57:00,223.908,223.908,223.872,223.889,16700000.0
2006-11-14 06:58:00,223.876,223.92,223.876,223.92,48200000.0
2006-11-14 06:59:00,223.925,223.942,223.913,223.94,31700000.0
2006-11-14 07:00:00,223.911,223.95,223.896,223.95,45800000.0
2006-11-14 07:01:00,223.968,223.968,223.953,223.963,55400000.0
2006-11-14 07:02:00,223.951,223.984,223.944,223.981,87499999.0
2006-11-14 07:03:00,223.97,223.985,223.945,223.985,32000000.0
2006-11-14 07:04:00,223.964,223.964,223.947,223.956,32200000.0
2006-11-14 07:05:00,223.945,223.977,223.944,223.971,65600001.0
2006-11-14 07:06:00,223.966,223.966,223.906,223.948,94299999.0
2006-11-14 07:07:00,223.953,223.966,223.932,223.947,65900001.0
2006-11-14 07:08:00,223.973,223.973,223.914,223.918,64600000.0
2006-11-14 07:09:00,223.919,223.948,223.909,223.915,61800000.0
2006-11-14 07:10:00,223.91,223.91,223.889,223.897,45100000.0
2006-11-14 07:11:00,223.907,223.931,223.907,223.918,41300000.0
2006-11-14 07:12:00,223.889,223.959,223.887,223.953,53600000.0
2006-11-14 07:13:00,223.925,223.961,223.919,223.961,57500000.0
2006-11-14 07:14:00,223.955,223.955,223.904,223.95,68400000.0
2006-11-14 07:15:00,223.938,223.951,223.927,223.933,23600000.0
2006-11-14 07:16:00,223.943,223.953,223.94,223.947,17000000.0
2006-11-14 07:17:00,223.963,223.968,223.929,223.93,46299999.0
2006-11-14 07:18:00,223.925,223.945,223.921,223.922,49000000.0
2006-11-14 07:19:00,223.954,223.967,223.943,223.962,70599999.0
2006-11-14 07:20:00,223.957,223.958,223.874,223.888,45600000.0
2006-11-14 07:21:00,223.891,223.941,223.891,223.941,40800000.0
2006-11-14 07:22:00,223.951,223.96,223.905,223.923,33600000.0
2006-11-14 07:23:00,223.937,223.95,223.921,223.921,41700000.0
2006-11-14 07:24:00,223.9,223.926,223.892,223.915,38500000.0
2006-11-14 07:25:00,223.926,223.94,223.913,223.925,65500000.0
2006-11-14 07:26:00,223.919,223.944,223.919,223.94,46099999.0
2006-11-14 07:27:00,223.92,223.932,223.915,223.93,47300001.0
2006-11-14 07:28:00,223.934,223.936,223.917,223.924,75499999.0
2006-11-14 07:29:00,223.944,223.944,223.896,223.916,47100000.0
2006-11-14 07:30:00,223.909,223.945,223.909,223.926,24400000.0
2006-11-14 07:31:00,223.927,223.939,223.885,223.926,46100000.0
2006-11-14 07:32:00,223.91,223.944,223.894,223.944,20200000.0
2006-11-14 07:33:00,223.93,223.943,223.899,223.907,51899999.0
2006-11-14 07:34:00,223.923,223.94,223.913,223.937,45800000.0
2006-11-14 07:35:00,223.93,223.93,223.893,223.903,25800000.0
2006-11-14 07:36:00,223.94,223.94,223.889,223.906,30200000.0
2006-11-14 07:37:00,223.903,223.959,223.903,223.915,62399999.0
2006-11-14 07:38:00,223.906,223.908,223.902,223.904,36800001.0
2006-11-14 07:39:00,223.91,223.928,223.896,223.923,82900001.0
2006-11-14 07:40:00,223.932,223.932,223.898,223.914,24000000.0
2006-11-14 07:41:00,223.935,223.942,223.907,223.911,39400000.0
2006-11-14 07:42:00,223.94,223.961,223.94,223.947,29200000.0
2006-11-14 07:43:00,223.934,223.952,223.926,223.945,60900001.0
2006-11-14 07:44:00,223.947,223.999,223.946,223.987,35800000.0
2006-11-14 07:45:00,223.996,224.002,223.959,223.975,46000000.0
2006-11-14 07:46:00,223.985,223.992,223.97,223.98,65300000.0
2006-11-14 07:47:00,223.997,224.036,223.993,224.02,63700000.0
2006-11-14 07:48:00,223.997,224.002,223.981,224.002,22700000.0
2006-11-14 07:49:00,224.0,224.013,223.992,224.012,56200000.0
2006-11-14 07:50:00,224.01,224.01,223.998,224.002,49800000.0
2006-11-14 07:51:00,224.0,224.025,223.99,223.996,80300001.0
2006-11-14 07:52:00,223.965,223.982,223.958,223.974,37800000.0
2006-11-14 07:53:00,223.96,223.975,223.946,223.95,60000000.0
2006-11-14 07:54:00,223.957,223.99,223.957,223.978,37500000.0
2006-11-14 07:55:00,223.952,223.979,223.946,223.971,35200000.0
2006-11-14 07:56:00,223.976,223.98,223.93,223.955,75399999.0
2006-11-14 07:57:00,223.961,223.961,223.913,223.93,33500000.0
2006-11-14 07:58:00,223.934,223.934,223.912,223.932,102700002.0
2006-11-14 07:59:00,223.913,223.946,223.905,223.946,46200000.0
2006-11-14 08:00:00,223.948,223.948,223.926,223.93,30600000.0
2006-11-14 08:01:00,223.924,223.94,223.905,223.932,43900000.0
2006-11-14 08:02:00,223.945,223.955,223.933,223.955,66599999.0
2006-11-14 08:03:00,223.96,223.962,223.93,223.932,17300000.0
2006-11-14 08:04:00,223.897,223.924,223.883,223.918,38300000.0
2006-11-14 08:05:00,223.93,223.932,223.909,223.928,27900000.0
2006-11-14 08:06:00,223.933,223.947,223.918,223.947,55599999.0
2006-11-14 08:07:00,223.956,223.972,223.941,223.96,45700000.0
2006-11-14 08:08:00,223.977,223.977,223.908,223.908,44500000.0
2006-11-14 08:09:00,223.899,223.942,223.894,223.9,20700000.0
2006-11-14 08:10:00,223.898,223.898,223.862,223.866,44600000.0
2006-11-14 08:11:00,223.905,223.905,223.85,223.85,46600000.0
2006-11-14 08:12:00,223.83,223.851,223.82,223.826,43800000.0
2006-11-14 08:13:00,223.821,223.824,223.798,223.823,32400000.0
2006-11-14 08:14:00,223.803,223.816,223.788,223.791,33600000.0
2006-11-14 08:15:00,223.798,223.808,223.782,223.793,60500001.0
2006-11-14 08:16:00,223.83,223.862,223.83,223.838,41200001.0
2006-11-14 08:17:00,223.839,223.856,223.828,223.85,34300000.0
2006-11-14 08:18:00,223.856,223.861,223.83,223.842,65699999.0
2006-11-14 08:19:00,223.857,223.865,223.824,223.838,54799999.0
2006-11-14 08:20:00,223.856,223.863,223.826,223.826,24400000.0
2006-11-14 08:21:00,223.859,223.885,223.859,223.88,39900000.0
2006-11-14 08:22:00,223.883,223.9,223.881,223.893,70200001.0
2006-11-14 08:23:00,223.87,223.907,223.857,223.88,82200000.0
2006-11-14 08:24:00,223.886,223.886,223.832,223.845,36700000.0
2006-11-14 08:25:00,223.839,223.905,223.839,223.877,49100000.0
2006-11-14 08:26:00,223.857,223.882,223.857,223.871,53900000.0
2006-11-14 08:27:00,223.867,223.878,223.858,223.873,52500000.0
2006-11-14 08:28:00,223.855,223.861,223.828,223.828,45300000.0
2006-11-14 08:29:00,223.837,223.837,223.822,223.828,66899999.0
2006-11-14 08:30:00,223.811,223.839,223.794,223.8,26000000.0
2006-11-14 08:31:00,223.842,223.849,223.833,223.834,61800000.0
2006-11-14 08:32:00,223.826,223.839,223.807,223.839,42299999.0
2006-11-14 08:33:00,223.852,223.88,223.851,223.853,86800000.0
2006-11-14 08:34:00,223.838,223.838,223.791,223.821,58000000.0
2006-11-14 08:35:00,223.791,223.798,223.79,223.79,17100000.0
2006-11-14 08:36:00,223.784,223.794,223.768,223.791,78399999.0
2006-11-14 08:37:00,223.771,223.791,223.767,223.787,69700000.0
2006-11-14 08:38:00,223.782,223.812,223.777,223.798,54999999.0
2006-11-14 08:39:00,223.811,223.812,223.76,223.76,26500000.0
2006-11-14 08:40:00,223.823,223.849,223.823,223.849,25900000.0
2006-11-14 08:41:00,223.847,223.866,223.847,223.853,92200000.0
2006-11-14 08:42:00,223.867,223.897,223.865,223.897,74200000.0
2006-11-14 08:43:00,223.899,223.912,223.886,223.886,65200001.0
2006-11-14 08:44:00,223.898,223.935,223.894,223.894,37200000.0
2006-11-14 08:45:00,223.876,223.904,223.873,223.887,39000000.0
2006-11-14 08:46:00,223.877,223.906,223.864,223.906,42400000.0
2006-11-14 08:47:00,223.91,223.934,223.901,223.901,16500000.0
2006-11-14 08:48:00,223.899,223.927,223.899,223.927,6700000.0
2006-11-14 08:49:00,223.924,223.935,223.875,223.901,62700000.0
2006-11-14 08:50:00,223.898,223.898,223.817,223.822,38100000.0
2006-11-14 08:51:00,223.796,223.819,223.785,223.819,28400000.0
2006-11-14 08:52:00,223.833,223.833,223.814,223.83,90299999.0
2006-11-14 08:53:00,223.804,223.812,223.79,223.791,34700000.0
2006-11-14 08:54:00,223.799,223.819,223.796,223.804,22000000.0
2006-11-14 08:55:00,223.803,223.831,223.786,223.831,51000000.0
2006-11-14 08:56:00,223.819,223.835,223.814,223.83,24800000.0
2006-11-14 08:57:00,223.848,223.913,223.848,223.895,50200000.0
2006-11-14 08:58:00,223.89,223.898,223.861,223.872,43300000.0
2006-11-14 08:59:00,223.873,223.873,223.825,223.825,19400000.0
2006-11-14 09:00:00,223.822,223.846,223.822,223.827,36400000.0
2006-11-14 09:01:00,223.804,223.804,223.758,223.758,49200000.0
2006-11-14 09:02:00,223.762,223.773,223.71,223.715,72400000.0
2006-11-14 09:03:00,223.693,223.75,223.693,223.732,55600000.0
2006-11-14 09:04:00,223.724,223.733,223.712,223.732,41800000.0
2006-11-14 09:05:00,223.755,223.763,223.725,223.725,57500000.0
2006-11-14 09:06:00,223.713,223.76,223.713,223.733,54700000.0
2006-11-14 09:07:00,223.696,223.764,223.696,223.712,46500000.0
2006-11-14 09:08:00,223.711,223.744,223.711,223.727,32900000.0
2006-11-14 09:09:00,223.723,223.731,223.705,223.705,77600001.0
2006-11-14 09:10:00,223.721,223.756,223.71,223.749,54699999.0
2006-11-14 09:11:00,223.743,223.743,223.692,223.699,34800000.0
2006-11-14 09:12:00,223.712,223.73,223.643,223.643,59000000.0
2006-11-14 09:13:00,223.626,223.639,223.593,223.593,26299999.0
2006-11-14 09:14:00,223.575,223.588,223.559,223.57,25800000.0
2006-11-14 09:15:00,223.556,223.556,223.512,223.517,46900000.0
2006-11-14 09:16:00,223.521,223.527,223.49,223.49,50800000.0
2006-11-14 09:17:00,223.481,223.491,223.456,223.481,49000000.0
2006-11-14 09:18:00,223.507,223.537,223.501,223.504,101500001.0
2006-11-14 09:19:00,223.502,223.527,223.502,223.527,69100001.0
2006-11-14 09:20:00,223.539,223.551,223.531,223.537,23900000.0
2006-11-14 09:21:00,223.537,223.542,223.517,223.517,37900000.0
2006-11-14 09:22:00,223.495,223.521,223.49,223.496,78200001.0
2006-11-14 09:23:00,223.496,223.496,223.467,223.488,50099999.0
2006-11-14 09:24:00,223.507,223.507,223.478,223.486,39000000.0
2006-11-14 09:25:00,223.493,223.536,223.487,223.536,66000000.0
2006-11-14 09:26:00,223.54,223.544,223.53,223.537,43300000.0
2006-11-14 09:27:00,223.527,223.527,223.465,223.472,72100000.0
2006-11-14 09:28:00,223.46,223.471,223.448,223.461,35500000.0
2006-11-14 09:29:00,223.446,223.486,223.446,223.472,87100000.0
2006-11-14 09:30:00,223.481,223.54,223.479,223.54,49700000.0
2006-11-14 09:31:00,223.548,223.548,223.518,223.52,42800000.0
2006-11-14 09:32:00,223.52,223.522,223.477,223.477,54800000.0
2006-11-14 09:33:00,223.469,223.483,223.456,223.46,42000000.0
2006-11-14 09:34:00,223.487,223.487,223.467,223.476,53000000.0
2006-11-14 09:35:00,223.474,223.506,223.473,223.473,32300000.0
2006-11-14 09:36:00,223.469,223.495,223.459,223.495,45800000.0
2006-11-14 09:37:00,223.482,223.487,223.463,223.465,52600000.0
2006-11-14 09:38:00,223.45,223.471,223.437,223.437,31700000.0
2006-11-14 09:39:00,223.433,223.453,223.423,223.442,37300000.0
2006-11-14 09:40:00,223.433,223.462,223.426,223.459,53100001.0
2006-11-14 09:41:00,223.455,223.468,223.444,223.458,41900000.0
2006-11-14 09:42:00,223.452,223.503,223.452,223.503,52799999.0
2006-11-14 09:43:00,223.513,223.521,223.496,223.517,44200000.0
2006-11-14 09:44:00,223.515,223.532,223.5,223.532,79400000.0
2006-11-14 09:45:00,223.532,223.54,223.501,223.54,29500000.0
2006-11-14 09:46:00,223.538,223.57,223.527,223.537,29800000.0
2006-11-14 09:47:00,223.544,223.545,223.535,223.541,44000000.0
2006-11-14 09:48:00,223.536,223.556,223.531,223.547,40800000.0
2006-11-14 09:49:00,223.552,223.585,223.552,223.565,45600000.0
2006-11-14 09:50:00,223.579,223.596,223.573,223.595,76500000.0
2006-11-14 09:51:00,223.605,223.626,223.584,223.584,55600000.0
2006-11-14 09:52:00,223.598,223.615,223.591,223.605,83800000.0
2006-11-14 09:53:00,223.605,223.605,223.549,223.584,55699999.0
2006-11-14 09:54:00,223.582,223.609,223.582,223.587,73000000.0
2006-11-14 09:55:00,223.599,223.626,223.599,223.609,66900001.0
2006-11-14 09:56:00,223.604,223.636,223.584,223.636,22200000.0
2006-11-14 09:57:00,223.618,223.637,223.618,223.629,67799999.0
2006-11-14 09:58:00,223.652,223.663,223.652,223.652,46700000.0
2006-11-14 09:59:00,223.665,223.675,223.641,223.647,16900000.0
2006-11-14 10:00:00,223.639,223.674,223.639,223.653,50900000.0
2006-11-14 10:01:00,223.635,223.638,223.611,223.625,66200000.0
2006-11-14 10:02:00,223.654,223.657,223.621,223.639,36000000.0
2006-11-14 10:03:00,223.645,223.663,223.64,223.663,37500000.0
2006-11-14 10:04:00,223.668,223.688,223.668,223.672,33100000.0
2006-11-14 10:05:00,223.682,223.682,223.659,223.674,38600000.0
2006-11-14 10:06:00,223.675,223.675,223.655,223.655,50300000.0
2006-11-14 10:07:00,223.663,223.669,223.637,223.637,43200000.0
2006-11-14 10:08:00,223.616,223.626,223.596,223.618,46700000.0
2006-11-14 10:09:00,223.619,223.619,223.584,223.585,47000000.0
2006-11-14 10:10:00,223.586,223.612,223.578,223.612,31000001.0
2006-11-14 10:11:00,223.608,223.642,223.583,223.585,37400000.0
2006-11-14 10:12:00,223.637,223.663,223.637,223.661,43700000.0
2006-11-14 10:13:00,223.638,223.725,223.631,223.715,46600000.0
2006-11-14 10:14:00,223.734,223.755,223.726,223.749,41800000.0
2006-11-14 10:15:00,223.752,223.796,223.752,223.785,64299999.0
2006-11-14 10:16:00,223.784,223.809,223.784,223.795,53100000.0
2006-11-14 10:17:00,223.795,223.853,223.795,223.853,42700000.0
2006-11-14 10:18:00,223.85,223.852,223.776,223.802,40700000.0
2006-11-14 10:19:00,223.785,223.804,223.781,223.804,55500000.0
2006-11-14 10:20:00,223.813,223.813,223.769,223.77,48800000.0
2006-11-14 10:21:00,223.735,223.787,223.735,223.775,40400000.0
2006-11-14 10:22:00,223.802,223.821,223.802,223.808,49200000.0
2006-11-14 10:23:00,223.813,223.828,223.812,223.823,55600000.0
2006-11-14 10:24:00,223.774,223.791,223.739,223.739,28900000.0
2006-11-14 10:25:00,223.758,223.81,223.758,223.789,43700000.0
2006-11-14 10:26:00,223.808,223.808,223.774,223.775,33500001.0
2006-11-14 10:27:00,223.787,223.807,223.779,223.803,56300000.0
2006-11-14 10:28:00,223.804,223.825,223.79,223.825,42900001.0
2006-11-14 10:29:00,223.841,223.853,223.825,223.837,43200000.0
2006-11-14 10:30:00,223.84,223.851,223.822,223.822,78900000.0
2006-11-14 10:31:00,223.825,223.835,223.812,223.819,57800001.0
2006-11-14 10:32:00,223.827,223.834,223.794,223.794,60999999.0
2006-11-14 10:33:00,223.799,223.812,223.775,223.808,64500000.0
2006-11-14 10:34:00,223.822,223.827,223.798,223.803,16800000.0
2006-11-14 10:35:00,223.802,223.82,223.777,223.777,65000000.0
2006-11-14 10:36:00,223.785,223.822,223.785,223.822,58400000.0
2006-11-14 10:37:00,223.824,223.83,223.804,223.83,49600001.0
2006-11-14 10:38:00,223.836,223.876,223.796,223.876,72400000.0
2006-11-14 10:39:00,223.896,223.897,223.847,223.875,54500000.0
2006-11-14 10:40:00,223.885,223.913,223.863,223.863,73499999.0
2006-11-14 10:41:00,223.879,223.924,223.879,223.924,57500000.0
2006-11-14 10:42:00,223.916,223.927,223.904,223.92,33100000.0
2006-11-14 10:43:00,223.914,223.988,223.914,223.952,66800000.0
2006-11-14 10:44:00,223.952,223.964,223.927,223.938,57200000.0
2006-11-14 10:45:00,223.971,224.037,223.971,224.037,41599999.0
2006-11-14 10:46:00,224.012,224.032,224.012,224.026,70000001.0
2006-11-14 10:47:00,224.03,224.033,224.01,224.021,45700001.0
2006-11-14 10:48:00,224.018,224.091,224.018,224.082,59100000.0
2006-11-14 10:49:00,224.085,224.085,224.064,224.07,81600000.0
2006-11-14 10:50:00,224.061,224.061,224.045,224.055,43700001.0
2006-11-14 10:51:00,224.05,224.081,224.05,224.058,33400000.0
2006-11-14 10:52:00,224.056,224.066,224.048,224.059,63600001.0
2006-11-14 10:53:00,224.045,224.045,224.009,224.02,94800001.0
2006-11-14 10:54:00,224.008,224.01,223.988,224.006,63000000.0
2006-11-14 10:55:00,224.001,224.043,223.992,224.043,14500000.0
2006-11-14 10:56:00,224.038,224.038,223.996,224.009,60900001.0
2006-11-14 10:57:00,224.027,224.159,224.027,224.151,30900000.0
2006-11-14 10:58:00,224.143,224.23,224.138,224.212,83299998.0
2006-11-14 10:59:00,224.197,224.202,224.143,224.148,50100000.0
2006-11-14 11:00:00,224.168,224.198,224.168,224.188,18700000.0
2006-11-14 11:01:00,224.19,224.196,224.17,224.188,71600000.0
2006-11-14 11:02:00,224.163,224.168,224.145,224.168,105500000.0
2006-11-14 11:03:00,224.099,224.168,224.097,224.168,31300000.0
2006-11-14 11:04:00,224.197,224.205,224.175,224.186,55299999.0
2006-11-14 11:05:00,224.192,224.203,224.186,224.186,38800000.0
2006-11-14 11:06:00,224.186,224.186,224.123,224.123,39800000.0
2006-11-14 11:07:00,224.147,224.147,224.127,224.141,26500000.0
2006-11-14 11:08:00,224.192,224.268,224.192,224.266,53299999.0
2006-11-14 11:09:00,224.265,224.278,224.248,224.257,91000000.0
2006-11-14 11:10:00,224.251,224.282,224.25,224.271,43000001.0
2006-11-14 11:11:00,224.275,224.315,224.263,224.295,34700000.0
2006-11-14 11:12:00,224.297,224.297,224.236,224.246,48300000.0
2006-11-14 11:13:00,224.239,224.253,224.199,224.199,43100000.0
2006-11-14 11:14:00,224.231,224.241,224.221,224.224,54600000.0
2006-11-14 11:15:00,224.211,224.232,224.192,224.202,42300000.0
2006-11-14 11:16:00,224.204,224.213,224.191,224.213,54800000.0
2006-11-14 11:17:00,224.203,224.225,224.191,224.225,22500000.0
2006-11-14 11:18:00,224.212,224.223,224.202,224.202,53800000.0
2006-11-14 11:19:00,224.182,224.19,224.168,224.19,91199999.0
2006-11-14 11:20:00,224.194,224.214,224.18,224.185,45100000.0
2006-11-14 11:21:00,224.202,224.216,224.202,224.216,17800000.0
2006-11-14 11:22:00,224.195,224.212,224.177,224.2,54300000.0
2006-11-14 11:23:00,224.184,224.194,224.178,224.192,113800000.0
2006-11-14 11:24:00,224.179,224.206,224.179,224.196,20300000.0
2006-11-14 11:25:00,224.164,224.194,224.164,224.185,34000000.0
2006-11-14 11:26:00,224.174,224.19,224.151,224.167,59700000.0
2006-11-14 11:27:00,224.162,224.162,224.131,224.15,60600000.0
2006-11-14 11:28:00,224.138,224.172,224.136,224.145,77300000.0
2006-11-14 11:29:00,224.143,224.143,224.115,224.123,47200000.0
2006-11-14 11:30:00,224.066,224.066,223.816,223.827,61900000.0
2006-11-14 11:31:00,223.819,223.819,223.772,223.788,39400000.0
2006-11-14 11:32:00,223.779,223.808,223.764,223.773,41300000.0
2006-11-14 11:33:00,223.752,223.765,223.742,223.755,46800000.0
2006-11-14 11:34:00,223.719,223.719,223.606,223.645,52500000.0
2006-11-14 11:35:00,223.638,223.663,223.638,223.653,53199999.0
2006-11-14 11:36:00,223.648,223.692,223.648,223.667,47200000.0
2006-11-14 11:37:00,223.665,223.684,223.665,223.675,45800000.0
2006-11-14 11:38:00,223.674,223.677,223.66,223.667,28300000.0
2006-11-14 11:39:00,223.655,223.698,223.655,223.698,58300000.0
2006-11-14 11:40:00,223.675,223.716,223.67,223.7,44400000.0
2006-11-14 11:41:00,223.692,223.706,223.675,223.677,51700000.0
2006-11-14 11:42:00,223.69,223.743,223.69,223.743,54800001.0
2006-11-14 11:43:00,223.749,223.764,223.721,223.721,55300000.0
2006-11-14 11:44:00,223.745,223.747,223.728,223.736,55800000.0
2006-11-14 11:45:00,223.754,223.848,223.754,223.844,71000000.0
2006-11-14 11:46:00,223.859,223.859,223.81,223.81,53200000.0
2006-11-14 11:47:00,223.822,223.854,223.822,223.844,32400000.0
2006-11-14 11:48:00,223.842,223.853,223.809,223.819,52300000.0
2006-11-14 11:49:00,223.806,223.81,223.792,223.805,31700000.0
2006-11-14 11:50:00,223.801,223.801,223.778,223.778,32100000.0
2006-11-14 11:51:00,223.787,223.787,223.756,223.766,42000000.0
2006-11-14 11:52:00,223.762,223.782,223.751,223.782,28700000.0
2006-11-14 11:53:00,223.794,223.802,223.773,223.773,74600000.0
2006-11-14 11:54:00,223.775,223.775,223.743,223.751,25800000.0
2006-11-14 11:55:00,223.777,223.798,223.777,223.777,23400000.0
2006-11-14 11:56:00,223.772,223.773,223.73,223.758,53700000.0
2006-11-14 11:57:00,223.768,223.777,223.763,223.767,36700000.0
2006-11-14 11:58:00,223.76,223.781,223.759,223.759,56799999.0
2006-11-14 11:59:00,223.771,223.815,223.756,223.815,36100000.0
2006-11-14 12:00:00,223.831,223.832,223.792,223.822,79200002.0
2006-11-14 12:01:00,223.815,223.816,223.777,223.777,56700000.0
2006-11-14 12:02:00,223.773,223.802,223.764,223.788,72899999.0
2006-11-14 12:03:00,223.795,223.795,223.767,223.767,63700002.0
2006-11-14 12:04:00,223.74,223.743,223.711,223.743,33900000.0
2006-11-14 12:05:00,223.737,223.75,223.713,223.74,32800000.0
2006-11-14 12:06:00,223.74,223.763,223.721,223.723,78100000.0
2006-11-14 12:07:00,223.721,223.735,223.698,223.698,63100000.0
2006-11-14 12:08:00,223.71,223.722,223.705,223.719,82800000.0
2006-11-14 12:09:00,223.698,223.715,223.689,223.703,25900000.0
2006-11-14 12:10:00,223.699,223.744,223.675,223.744,21500000.0
2006-11-14 12:11:00,223.752,223.78,223.741,223.765,37100000.0
2006-11-14 12:12:00,223.746,223.754,223.73,223.735,63199999.0
2006-11-14 12:13:00,223.752,223.771,223.712,223.72,63600001.0
2006-11-14 12:14:00,223.723,223.736,223.671,223.671,61200000.0
2006-11-14 12:15:00,223.652,223.696,223.606,223.606,49000000.0
2006-11-14 12:16:00,223.601,223.612,223.595,223.605,57000000.0
2006-11-14 12:17:00,223.603,223.645,223.553,223.645,81000000.0
2006-11-14 12:18:00,223.625,223.625,223.567,223.571,33200000.0
2006-11-14 12:19:00,223.571,223.577,223.552,223.552,63900000.0
2006-11-14 12:20:00,223.575,223.579,223.531,223.56,37500000.0
2006-11-14 12:21:00,223.579,223.594,223.572,223.586,102399999.0
2006-11-14 12:22:00,223.598,223.599,223.54,223.54,42499999.0
2006-11-14 12:23:00,223.542,223.558,223.534,223.551,34400000.0
2006-11-14 12:24:00,223.535,223.562,223.535,223.548,33899999.0
2006-11-14 12:25:00,223.543,223.543,223.524,223.542,35700000.0
2006-11-14 12:26:00,223.537,223.553,223.536,223.55,59099999.0
2006-11-14 12:27:00,223.542,223.567,223.542,223.562,23900000.0
2006-11-14 12:28:00,223.584,223.597,223.558,223.558,24400000.0
2006-11-14 12:29:00,223.542,223.542,223.483,223.49,87500001.0
2006-11-14 12:30:00,223.488,223.553,223.488,223.553,27700000.0
2006-11-14 12:31:00,223.555,223.555,223.507,223.526,38600000.0
2006-11-14 12:32:00,223.54,223.549,223.52,223.52,46500000.0
2006-11-14 12:33:00,223.502,223.511,223.483,223.507,51600000.0
2006-11-14 12:34:00,223.504,223.504,223.475,223.479,16700000.0
2006-11-14 12:35:00,223.492,223.502,223.489,223.499,60000001.0
2006-11-14 12:36:00,223.487,223.503,223.473,223.49,63700000.0
2006-11-14 12:37:00,223.512,223.517,223.495,223.514,104400000.0
2006-11-14 12:38:00,223.524,223.527,223.492,223.515,61800001.0
2006-11-14 12:39:00,223.521,223.529,223.507,223.515,62900001.0
2006-11-14 12:40:00,223.544,223.565,223.506,223.506,56899999.0
2006-11-14 12:41:00,223.496,223.506,223.478,223.478,69299998.0
2006-11-14 12:42:00,223.492,223.527,223.491,223.508,116500002.0
2006-11-14 12:43:00,223.52,223.551,223.506,223.551,58100000.0
2006-11-14 12:44:00,223.548,223.582,223.539,223.54,49000001.0
2006-11-14 12:45:00,223.517,223.535,223.513,223.534,22300000.0
2006-11-14 12:46:00,223.516,223.516,223.493,223.509,15700000.0
2006-11-14 12:47:00,223.523,223.541,223.523,223.538,45400000.0
2006-11-14 12:48:00,223.537,223.576,223.537,223.56,47500000.0
2006-11-14 12:49:00,223.55,223.554,223.52,223.52,27900000.0
2006-11-14 12:50:00,223.529,223.538,223.52,223.52,51200000.0
2006-11-14 12:51:00,223.514,223.523,223.504,223.523,23300000.0
2006-11-14 12:52:00,223.513,223.54,223.513,223.54,16300000.0
2006-11-14 12:53:00,223.546,223.56,223.529,223.529,37600000.0
2006-11-14 12:54:00,223.567,223.57,223.531,223.57,59700000.0
2006-11-14 12:55:00,223.571,223.571,223.513,223.529,33600000.0
2006-11-14 12:56:00,223.512,223.549,223.512,223.544,60400001.0
2006-11-14 12:57:00,223.551,223.555,223.528,223.534,69200001.0
2006-11-14 12:58:00,223.56,223.572,223.554,223.555,58400000.0
2006-11-14 12:59:00,223.563,223.6,223.555,223.582,50500000.0
2006-11-14 13:00:00,223.575,223.576,223.548,223.562,63300000.0
2006-11-14 13:01:00,223.563,223.563,223.531,223.54,39700000.0
2006-11-14 13:02:00,223.544,223.592,223.544,223.59,47800000.0
2006-11-14 13:03:00,223.602,223.602,223.566,223.572,59600000.0
2006-11-14 13:04:00,223.555,223.563,223.523,223.523,36200000.0
2006-11-14 13:05:00,223.537,223.568,223.536,223.556,89300001.0
2006-11-14 13:06:00,223.543,223.57,223.543,223.557,65400000.0
2006-11-14 13:07:00,223.54,223.556,223.536,223.553,69700000.0
2006-11-14 13:08:00,223.556,223.556,223.519,223.54,60700000.0
2006-11-14 13:09:00,223.542,223.542,223.529,223.529,31800000.0
2006-11-14 13:10:00,223.518,223.553,223.518,223.553,31000000.0
2006-11-14 13:11:00,223.569,223.589,223.561,223.589,52300001.0
2006-11-14 13:12:00,223.594,223.594,223.577,223.581,48900000.0
2006-11-14 13:13:00,223.578,223.602,223.546,223.591,24900000.0
2006-11-14 13:14:00,223.61,223.616,223.588,223.613,88499999.0
2006-11-14 13:15:00,223.614,223.634,223.604,223.613,43600000.0
2006-11-14 13:16:00,223.616,223.619,223.591,223.602,56700000.0
2006-11-14 13:17:00,223.6,223.616,223.6,223.6,45900000.0
2006-11-14 13:18:00,223.622,223.622,223.591,223.605,67600001.0
2006-11-14 13:19:00,223.613,223.637,223.572,223.572,44600000.0
2006-11-14 13:20:00,223.589,223.589,223.464,223.476,49100000.0
2006-11-14 13:21:00,223.482,223.499,223.45,223.455,49100000.0
2006-11-14 13:22:00,223.472,223.474,223.442,223.465,48700000.0
2006-11-14 13:23:00,223.464,223.467,223.438,223.467,97400000.0
2006-11-14 13:24:00,223.477,223.477,223.453,223.465,32200000.0
2006-11-14 13:25:00,223.456,223.47,223.445,223.445,58500000.0
2006-11-14 13:26:00,223.457,223.471,223.456,223.461,34200000.0
2006-11-14 13:27:00,223.469,223.469,223.418,223.44,43100000.0
2006-11-14 13:28:00,223.453,223.477,223.453,223.463,49300000.0
2006-11-14 13:29:00,223.451,223.46,223.436,223.437,40400000.0
2006-11-14 13:30:00,223.447,223.499,223.447,223.473,38600000.0
2006-11-14 13:31:00,223.474,223.477,223.421,223.456,64700000.0
2006-11-14 13:32:00,223.447,223.459,223.415,223.423,56600000.0
2006-11-14 13:33:00,223.428,223.457,223.428,223.448,60400001.0
2006-11-14 13:34:00,223.422,223.452,223.417,223.452,24400000.0
2006-11-14 13:35:00,223.466,223.509,223.466,223.509,37500000.0
2006-11-14 13:36:00,223.464,223.464,223.454,223.461,37100000.0
2006-11-14 13:37:00,223.431,223.431,223.405,223.418,24300000.0
2006-11-14 13:38:00,223.419,223.437,223.385,223.385,44200000.0
2006-11-14 13:39:00,223.389,223.4,223.376,223.4,85800000.0
2006-11-14 13:40:00,223.387,223.388,223.36,223.36,72500000.0
2006-11-14 13:41:00,223.379,223.383,223.365,223.372,41000000.0
2006-11-14 13:42:00,223.366,223.366,223.348,223.348,40300000.0
2006-11-14 13:43:00,223.341,223.35,223.327,223.35,72599999.0
2006-11-14 13:44:00,223.358,223.377,223.357,223.377,87300000.0
2006-11-14 13:45:00,223.371,223.403,223.368,223.399,38200000.0
2006-11-14 13:46:00,223.371,223.38,223.349,223.349,35700000.0
2006-11-14 13:47:00,223.341,223.341,223.312,223.315,30500000.0
2006-11-14 13:48:00,223.318,223.318,223.263,223.263,41599999.0
2006-11-14 13:49:00,223.279,223.291,223.248,223.286,45200000.0
2006-11-14 13:50:00,223.3,223.303,223.263,223.27,80200001.0
2006-11-14 13:51:00,223.283,223.305,223.278,223.305,40800000.0
2006-11-14 13:52:00,223.316,223.335,223.316,223.329,52500000.0
2006-11-14 13:53:00,223.321,223.351,223.321,223.338,29900000.0
2006-11-14 13:54:00,223.312,223.327,223.312,223.325,77700001.0
2006-11-14 13:55:00,223.334,223.344,223.323,223.335,73700000.0
2006-11-14 13:56:00,223.319,223.339,223.319,223.335,66499999.0
2006-11-14 13:57:00,223.355,223.355,223.331,223.355,42100001.0
2006-11-14 13:58:00,223.351,223.351,223.334,223.334,40300000.0
2006-11-14 13:59:00,223.333,223.362,223.321,223.362,42700000.0
2006-11-14 14:00:00,223.357,223.364,223.332,223.341,22600000.0
2006-11-14 14:01:00,223.356,223.36,223.342,223.36,56899999.0
2006-11-14 14:02:00,223.352,223.352,223.305,223.315,38900000.0
2006-11-14 14:03:00,223.335,223.362,223.329,223.352,20600000.0
2006-11-14 14:04:00,223.318,223.34,223.303,223.334,34600000.0
2006-11-14 14:05:00,223.346,223.352,223.331,223.332,44300000.0
2006-11-14 14:06:00,223.312,223.331,223.294,223.295,50600000.0
2006-11-14 14:07:00,223.305,223.318,223.284,223.31,61700000.0
2006-11-14 14:08:00,223.314,223.334,223.314,223.333,75700000.0
2006-11-14 14:09:00,223.301,223.301,223.26,223.26,9400000.0
2006-11-14 14:10:00,223.277,223.292,223.275,223.275,41400000.0
2006-11-14 14:11:00,223.258,223.277,223.224,223.265,99000000.0
2006-11-14 14:12:00,223.257,223.265,223.248,223.265,79100001.0
2006-11-14 14:13:00,223.268,223.308,223.268,223.306,46100000.0
2006-11-14 14:14:00,223.315,223.33,223.308,223.33,34600000.0
2006-11-14 14:15:00,223.343,223.343,223.302,223.302,28500000.0
2006-11-14 14:16:00,223.304,223.305,223.278,223.301,45000001.0
2006-11-14 14:17:00,223.293,223.303,223.288,223.29,55400000.0
2006-11-14 14:18:00,223.276,223.307,223.268,223.307,25600000.0
2006-11-14 14:19:00,223.324,223.331,223.309,223.323,30100000.0
2006-11-14 14:20:00,223.315,223.317,223.304,223.304,55200000.0
2006-11-14 14:21:00,223.283,223.283,223.259,223.268,30100000.0
2006-11-14 14:22:00,223.244,223.263,223.222,223.258,79399999.0
2006-11-14 14:23:00,223.265,223.266,223.245,223.266,40200000.0
2006-11-14 14:24:00,223.261,223.261,223.243,223.243,63400000.0
2006-11-14 14:25:00,223.263,223.275,223.261,223.273,57800000.0
2006-11-14 14:26:00,223.259,223.259,223.24,223.258,13300000.0
2006-11-14 14:27:00,223.231,223.263,223.231,223.26,85200000.0
2006-11-14 14:28:00,223.238,223.241,223.219,223.241,16500000.0
2006-11-14 14:29:00,223.238,223.26,223.234,223.253,44900000.0
2006-11-14 14:30:00,223.222,223.24,223.222,223.223,61899999.0
2006-11-14 14:31:00,223.228,223.237,223.228,223.237,10500000.0
2006-11-14 14:32:00,223.228,223.228,223.208,223.21,14700000.0
2006-11-14 14:33:00,223.22,223.229,223.215,223.22,64200001.0
2006-11-14 14:34:00,223.224,223.224,223.203,223.21,37399999.0
2006-11-14 14:35:00,223.23,223.239,223.215,223.223,42200000.0
2006-11-14 14:36:00,223.242,223.255,223.242,223.244,61300001.0
2006-11-14 14:37:00,223.231,223.231,223.184,223.184,53700001.0
2006-11-14 14:38:00,223.186,223.209,223.186,223.191,57200000.0
2006-11-14 14:39:00,223.187,223.206,223.182,223.187,25700000.0
2006-11-14 14:40:00,223.187,223.203,223.177,223.198,27900000.0
2006-11-14 14:41:00,223.214,223.214,223.2,223.204,17000000.0
2006-11-14 14:42:00,223.213,223.224,223.204,223.217,49400000.0
2006-11-14 14:43:00,223.209,223.227,223.196,223.196,47400000.0
2006-11-14 14:44:00,223.218,223.226,223.218,223.225,52399999.0
2006-11-14 14:45:00,223.224,223.237,223.211,223.213,29600000.0
2006-11-14 14:46:00,223.212,223.221,223.193,223.194,45300000.0
2006-11-14 14:47:00,223.185,223.205,223.161,223.177,34000000.0
2006-11-14 14:48:00,223.209,223.209,223.182,223.193,48500000.0
2006-11-14 14:49:00,223.205,223.226,223.205,223.223,52000000.0
2006-11-14 14:50:00,223.199,223.209,223.188,223.191,64200000.0
2006-11-14 14:51:00,223.189,223.204,223.173,223.195,113300000.0
2006-11-14 14:52:00,223.202,223.202,223.159,223.169,39000000.0
2006-11-14 14:53:00,223.166,223.176,223.163,223.164,30900000.0
2006-11-14 14:54:00,223.157,223.169,223.132,223.161,64000000.0
2006-11-14 14:55:00,223.17,223.17,223.157,223.157,33800000.0
2006-11-14 14:56:00,223.181,223.194,223.167,223.182,55800000.0
2006-11-14 14:57:00,223.163,223.163,223.143,223.163,45899999.0
2006-11-14 14:58:00,223.186,223.201,223.181,223.188,78599999.0
2006-11-14 14:59:00,223.166,223.195,223.162,223.195,41200001.0
2006-11-14 15:00:00,223.206,223.206,223.158,223.158,51099999.0
2006-11-14 15:01:00,223.167,223.204,223.167,223.195,22100000.0
2006-11-14 15:02:00,223.191,223.191,223.157,223.179,46700000.0
2006-11-14 15:03:00,223.182,223.207,223.181,223.206,23200000.0
2006-11-14 15:04:00,223.204,223.218,223.192,223.203,37000000.0
2006-11-14 15:05:00,223.199,223.211,223.177,223.177,42899999.0
2006-11-14 15:06:00,223.203,223.204,223.168,223.168,49100000.0
2006-11-14 15:07:00,223.226,223.242,223.21,223.242,66400000.0
2006-11-14 15:08:00,223.26,223.26,223.211,223.214,58400000.0
2006-11-14 15:09:00,223.211,223.211,223.186,223.187,45699999.0
2006-11-14 15:10:00,223.173,223.187,223.173,223.173,38699999.0
2006-11-14 15:11:00,223.143,223.155,223.12,223.155,54200002.0
2006-11-14 15:12:00,223.16,223.16,223.137,223.145,58900000.0
2006-11-14 15:13:00,223.125,223.125,223.094,223.103,46800000.0
2006-11-14 15:14:00,223.101,223.107,223.081,223.107,23000000.0
2006-11-14 15:15:00,223.11,223.123,223.096,223.105,61400000.0
2006-11-14 15:16:00,223.095,223.134,223.095,223.104,67599999.0
2006-11-14 15:17:00,223.091,223.102,223.072,223.095,40900000.0
2006-11-14 15:18:00,223.107,223.125,223.091,223.097,33500000.0
2006-11-14 15:19:00,223.078,223.097,223.064,223.096,43100000.0
2006-11-14 15:20:00,223.092,223.095,223.071,223.085,77899999.0
2006-11-14 15:21:00,223.048,223.072,223.03,223.067,64700000.0
2006-11-14 15:22:00,223.083,223.108,223.08,223.103,58400000.0
2006-11-14 15:23:00,223.092,223.092,223.073,223.079,37300000.0
2006-11-14 15:24:00,223.09,223.12,223.084,223.12,70899999.0
2006-11-14 15:25:00,223.133,223.136,223.1,223.121,46999999.0
2006-11-14 15:26:00,223.127,223.15,223.119,223.147,49299999.0
2006-11-14 15:27:00,223.15,223.173,223.144,223.155,50700000.0
2006-11-14 15:28:00,223.159,223.197,223.159,223.197,50699999.0
2006-11-14 15:29:00,223.195,223.198,223.161,223.172,36600000.0
2006-11-14 15:30:00,223.207,223.207,222.972,223.116,73300000.0
2006-11-14 15:31:00,223.127,223.135,223.098,223.105,112000000.0
2006-11-14 15:32:00,223.118,223.171,223.118,223.161,55900000.0
2006-11-14 15:33:00,223.185,223.225,223.167,223.225,58200000.0
2006-11-14 15:34:00,223.218,223.26,223.218,223.26,39900000.0
2006-11-14 15:35:00,223.238,223.245,223.215,223.223,53500000.0
2006-11-14 15:36:00,223.224,223.23,223.186,223.205,45500000.0
2006-11-14 15:37:00,223.206,223.23,223.199,223.229,69800001.0
2006-11-14 15:38:00,223.226,223.267,223.213,223.267,41600000.0
2006-11-14 15:39:00,223.291,223.299,223.253,223.269,47499999.0
2006-11-14 15:40:00,223.271,223.276,223.22,223.22,60899999.0
2006-11-14 15:41:00,223.241,223.259,223.23,223.236,34600000.0
2006-11-14 15:42:00,223.251,223.277,223.251,223.256,38600000.0
2006-11-14 15:43:00,223.276,223.278,223.245,223.256,57900000.0
2006-11-14 15:44:00,223.258,223.272,223.244,223.249,47000000.0
2006-11-14 15:45:00,223.244,223.27,223.235,223.235,31700000.0
2006-11-14 15:46:00,223.251,223.259,223.216,223.248,42200000.0
2006-11-14 15:47:00,223.225,223.23,223.202,223.206,36000000.0
2006-11-14 15:48:00,223.237,223.246,223.225,223.238,30000000.0
2006-11-14 15:49:00,223.252,223.252,223.229,223.24,59700000.0
2006-11-14 15:50:00,223.231,223.242,223.217,223.242,36900000.0
2006-11-14 15:51:00,223.254,223.262,223.236,223.253,68800001.0
2006-11-14 15:52:00,223.269,223.28,223.266,223.271,75900002.0
2006-11-14 15:53:00,223.28,223.301,223.262,223.262,32300000.0
2006-11-14 15:54:00,223.267,223.273,223.252,223.273,33400000.0
2006-11-14 15:55:00,223.268,223.268,223.247,223.26,34700000.0
2006-11-14 15:56:00,223.254,223.287,223.254,223.273,33900000.0
2006-11-14 15:57:00,223.28,223.309,223.28,223.285,69000000.0
2006-11-14 15:58:00,223.278,223.278,223.254,223.262,30500000.0
2006-11-14 15:59:00,223.279,223.285,223.257,223.266,55499999.0
2006-11-14 16:00:00,223.242,223.242,223.218,223.218,32800000.0
2006-11-14 16:01:00,223.219,223.234,223.197,223.213,50000000.0
2006-11-14 16:02:00,223.201,223.232,223.201,223.219,27500000.0
2006-11-14 16:03:00,223.218,223.23,223.213,223.225,85199999.0
2006-11-14 16:04:00,223.234,223.249,223.234,223.24,24100000.0
2006-11-14 16:05:00,223.238,223.255,223.204,223.22,54400000.0
2006-11-14 16:06:00,223.201,223.201,223.182,223.197,47000001.0
2006-11-14 16:07:00,223.176,223.245,223.176,223.232,36900000.0
2006-11-14 16:08:00,223.228,223.228,223.201,223.212,57600000.0
2006-11-14 16:09:00,223.19,223.233,223.186,223.233,28900000.0
2006-11-14 16:10:00,223.225,223.23,223.201,223.23,33400000.0
2006-11-14 16:11:00,223.234,223.234,223.207,223.212,48300000.0
2006-11-14 16:12:00,223.234,223.234,223.201,223.221,35300000.0
2006-11-14 16:13:00,223.22,223.236,223.21,223.224,41600000.0
2006-11-14 16:14:00,223.218,223.232,223.203,223.203,29800001.0
2006-11-14 16:15:00,223.197,223.215,223.185,223.189,55800000.0
2006-11-14 16:16:00,223.179,223.195,223.173,223.173,25200000.0
2006-11-14 16:17:00,223.17,223.207,223.17,223.203,40200000.0
2006-11-14 16:18:00,223.196,223.205,223.191,223.194,47500000.0
2006-11-14 16:19:00,223.209,223.209,223.177,223.177,78599999.0
2006-11-14 16:20:00,223.169,223.169,223.117,223.117,50000000.0
2006-11-14 16:21:00,223.112,223.129,223.103,223.107,61399999.0
2006-11-14 16:22:00,223.11,223.11,223.052,223.068,58000000.0
2006-11-14 16:23:00,223.059,223.069,223.028,223.05,94699999.0
2006-11-14 16:24:00,223.055,223.055,223.016,223.022,27800000.0
2006-11-14 16:25:00,223.025,223.044,223.012,223.044,31700000.0
2006-11-14 16:26:00,223.042,223.042,223.019,223.019,27700000.0
2006-11-14 16:27:00,222.993,222.993,222.978,222.985,53100000.0
2006-11-14 16:28:00,222.973,222.991,222.96,222.978,34400000.0
2006-11-14 16:29:00,222.975,222.975,222.937,222.97,53600000.0
2006-11-14 16:30:00,222.954,222.954,222.918,222.94,73899998.0
2006-11-14 16:31:00,222.932,222.933,222.902,222.91,41900000.0
2006-11-14 16:32:00,222.909,222.919,222.864,222.864,39000000.0
2006-11-14 16:33:00,222.845,222.855,222.825,222.83,49100000.0
2006-11-14 16:34:00,222.813,222.834,222.81,222.834,46800001.0
2006-11-14 16:35:00,222.824,222.895,222.824,222.895,41300000.0
2006-11-14 16:36:00,222.904,222.927,222.879,222.927,25900000.0
2006-11-14 16:37:00,222.949,222.964,222.931,222.955,45600000.0
2006-11-14 16:38:00,222.956,222.971,222.929,222.929,28200000.0
2006-11-14 16:39:00,222.924,222.948,222.924,222.925,61599999.0
2006-11-14 16:40:00,222.915,222.915,222.839,222.839,68400000.0
2006-11-14 16:41:00,222.84,222.84,222.79,222.797,50599999.0
2006-11-14 16:42:00,222.796,222.802,222.775,222.787,46400000.0
2006-11-14 16:43:00,222.782,222.801,222.782,222.788,47600001.0
2006-11-14 16:44:00,222.778,222.79,222.77,222.775,55300000.0
2006-11-14 16:45:00,222.774,222.81,222.774,222.81,64900000.0
2006-11-14 16:46:00,222.834,222.834,222.798,222.803,42200000.0
2006-11-14 16:47:00,222.805,222.84,222.805,222.84,50100000.0
2006-11-14 16:48:00,222.826,222.826,222.808,222.81,32700000.0
2006-11-14 16:49:00,222.807,222.807,222.783,222.799,56100001.0
2006-11-14 16:50:00,222.817,222.856,222.812,222.812,34400000.0
2006-11-14 16:51:00,222.807,222.843,222.807,222.835,71900000.0
2006-11-14 16:52:00,222.839,222.854,222.832,222.854,45600000.0
2006-11-14 16:53:00,222.827,222.857,222.819,222.819,59900000.0
2006-11-14 16:54:00,222.816,222.827,222.807,222.812,40900000.0
2006-11-14 16:55:00,222.809,222.812,222.779,222.803,55300001.0
2006-11-14 16:56:00,222.802,222.833,222.771,222.833,65000000.0
2006-11-14 16:57:00,222.816,222.832,222.788,222.79,49100000.0
2006-11-14 16:58:00,222.798,222.819,222.796,222.809,33500000.0
2006-11-14 16:59:00,222.808,222.857,222.805,222.857,53100000.0
2006-11-14 17:00:00,222.877,222.886,222.798,222.826,44300000.0
2006-11-14 17:01:00,222.839,222.839,222.798,222.837,76700000.0
2006-11-14 17:02:00,222.867,222.88,222.843,222.86,47500000.0
2006-11-14 17:03:00,222.877,222.951,222.877,222.944,75700000.0
2006-11-14 17:04:00,222.959,222.959,222.897,222.938,45500000.0
2006-11-14 17:05:00,222.911,222.917,222.88,222.88,55000000.0
2006-11-14 17:06:00,222.894,222.894,222.858,222.879,47000000.0
2006-11-14 17:07:00,222.874,222.893,222.858,222.893,35600000.0
2006-11-14 17:08:00,222.88,222.89,222.867,222.888,50100000.0
2006-11-14 17:09:00,222.869,222.914,222.869,222.888,24900000.0
2006-11-14 17:10:00,222.889,222.919,222.888,222.904,47900000.0
2006-11-14 17:11:00,222.899,222.903,222.841,222.859,33500000.0
2006-11-14 17:12:00,222.905,222.953,222.902,222.917,52300001.0
2006-11-14 17:13:00,222.937,222.937,222.845,222.881,36500000.0
2006-11-14 17:14:00,222.906,222.906,222.866,222.866,31900000.0
2006-11-14 17:15:00,222.853,222.853,222.81,222.825,41800000.0
2006-11-14 17:16:00,222.806,222.814,222.78,222.786,30800000.0
2006-11-14 17:17:00,222.778,222.806,222.769,222.773,45100001.0
2006-11-14 17:18:00,222.77,222.781,222.748,222.748,42900001.0
2006-11-14 17:19:00,222.751,222.759,222.723,222.728,72300001.0
2006-11-14 17:20:00,222.746,222.789,222.743,222.778,41999999.0
2006-11-14 17:21:00,222.791,222.809,222.781,222.803,28200000.0
2006-11-14 17:22:00,222.806,222.823,222.763,222.77,109600000.0
2006-11-14 17:23:00,222.775,222.795,222.758,222.794,50000000.0
2006-11-14 17:24:00,222.802,222.816,222.794,222.812,47100000.0
2006-11-14 17:25:00,222.818,222.828,222.808,222.819,45100000.0
2006-11-14 17:26:00,222.82,222.832,222.809,222.822,71799999.0
2006-11-14 17:27:00,222.82,222.84,222.801,222.82,30400000.0
2006-11-14 17:28:00,222.823,222.824,222.797,222.816,57200000.0
2006-11-14 17:29:00,222.821,222.821,222.775,222.775,57799999.0
2006-11-14 17:30:00,222.764,222.784,222.744,222.744,56400001.0
2006-11-14 17:31:00,222.731,222.76,222.728,222.76,46600000.0
2006-11-14 17:32:00,222.755,222.755,222.725,222.744,33100000.0
2006-11-14 17:33:00,222.737,222.748,222.737,222.741,64900001.0
2006-11-14 17:34:00,222.736,222.763,222.735,222.763,27800000.0
2006-11-14 17:35:00,222.743,222.779,222.723,222.723,38100000.0
2006-11-14 17:36:00,222.714,222.736,222.707,222.707,68900001.0
2006-11-14 17:37:00,222.699,222.699,222.673,222.673,30600000.0
2006-11-14 17:38:00,222.654,222.675,222.651,222.658,44600000.0
2006-11-14 17:39:00,222.634,222.652,222.606,222.652,44400000.0
2006-11-14 17:40:00,222.642,222.649,222.605,222.605,27200000.0
2006-11-14 17:41:00,222.602,222.643,222.602,222.643,56799999.0
2006-11-14 17:42:00,222.652,222.667,222.646,222.66,42600000.0
2006-11-14 17:43:00,222.694,222.729,222.694,222.711,49399999.0
2006-11-14 17:44:00,222.725,222.731,222.696,222.728,95999999.0
2006-11-14 17:45:00,222.736,222.74,222.709,222.715,53700000.0
2006-11-14 17:46:00,222.734,222.734,222.703,222.709,58600001.0
2006-11-14 17:47:00,222.734,222.744,222.72,222.74,54700001.0
2006-11-14 17:48:00,222.742,222.804,222.742,222.79,38200000.0
2006-11-14 17:49:00,222.798,222.798,222.757,222.762,15500000.0
2006-11-14 17:50:00,222.763,222.772,222.735,222.735,25900000.0
2006-11-14 17:51:00,222.757,222.778,222.733,222.747,42300000.0
2006-11-14 17:52:00,222.794,222.824,222.794,222.824,39600000.0
2006-11-14 17:53:00,222.804,222.814,222.797,222.797,48700000.0
2006-11-14 17:54:00,222.804,222.819,222.79,222.8,69300001.0
2006-11-14 17:55:00,222.8,222.813,222.783,222.813,17100000.0
2006-11-14 17:56:00,222.819,222.869,222.813,222.863,43100000.0
2006-11-14 17:57:00,222.857,222.857,222.839,222.841,54900000.0
2006-11-14 17:58:00,222.849,222.854,222.827,222.844,50800000.0
2006-11-14 17:59:00,222.862,222.879,222.85,222.85,70200000.0
2006-11-14 18:00:00,222.858,222.876,222.841,222.852,47000000.0
2006-11-14 18:01:00,222.877,222.886,222.839,222.87,536199999.0
2006-11-14 18:02:00,222.873,222.9,222.863,222.884,795900003.0
2006-11-14 18:03:00,222.88,222.88,222.825,222.87,683100000.0
2006-11-14 18:04:00,222.883,222.897,222.858,222.868,531500003.0
2006-11-14 18:05:00,222.881,222.887,222.851,222.863,718199997.0
2006-11-14 18:06:00,222.858,222.9,222.858,222.878,749300000.0
2006-11-14 18:07:00,222.884,222.945,222.88,222.92,687300000.0
2006-11-14 18:08:00,222.925,222.962,222.906,222.962,566899999.0
2006-11-14 18:09:00,222.964,222.976,222.914,222.949,483999999.0
2006-11-14 18:10:00,222.948,222.969,222.92,222.969,520200001.0
2006-11-14 18:11:00,222.96,222.987,222.956,222.985,356000000.0
2006-11-14 18:12:00,222.987,223.002,222.964,222.97,225200001.0
2006-11-14 18:13:00,222.98,223.035,222.974,223.016,436300001.0
2006-11-14 18:14:00,223.045,223.057,223.016,223.037,694600002.0
2006-11-14 18:15:00,223.042,223.053,223.009,223.053,718000000.0
2006-11-14 18:16:00,223.04,223.061,223.024,223.045,751900000.0
2006-11-14 18:17:00,223.052,223.072,223.029,223.029,240200000.0
2006-11-14 18:18:00,223.021,223.038,222.99,223.013,315700002.0
2006-11-14 18:19:00,223.016,223.056,223.008,223.04,528800001.0
2006-11-14 18:20:00,223.053,223.073,222.992,223.038,531399999.0
2006-11-14 18:21:00,223.057,223.065,223.016,223.051,542400000.0
2006-11-14 18:22:00,223.032,223.054,223.025,223.047,588100002.0
2006-11-14 18:23:00,223.042,223.056,223.011,223.046,878200002.0
2006-11-14 18:24:00,223.022,223.085,223.008,223.052,536199999.0
2006-11-14 18:25:00,223.073,223.073,223.025,223.045,474499996.0
2006-11-14 18:26:00,223.056,223.066,223.044,223.048,373300000.0
2006-11-14 18:27:00,223.045,223.074,223.038,223.038,394200000.0
2006-11-14 18:28:00,223.034,223.044,223.011,223.038,431600000.0
2006-11-14 18:29:00,223.062,223.068,223.037,223.04,625200002.0
2006-11-14 18:30:00,223.047,223.061,223.03,223.047,321599999.0
2006-11-14 18:31:00,223.054,223.07,223.032,223.055,315999999.0
2006-11-14 18:32:00,222.993,223.048,222.993,223.037,439099999.0
2006-11-14 18:33:00,223.053,223.07,223.035,223.042,447200000.0
2006-11-14 18:34:00,223.052,223.084,223.035,223.04,469199999.0
2006-11-14 18:35:00,223.04,223.075,223.035,223.054,568299999.0
2006-11-14 18:36:00,223.04,223.059,223.025,223.05,304199999.0
2006-11-14 18:37:00,223.069,223.096,223.069,223.087,127500000.0
2006-11-14 18:38:00,223.082,223.082,223.035,223.048,161600000.0
2006-11-14 18:39:00,223.045,223.059,223.015,223.019,130399999.0
2006-11-14 18:40:00,223.003,223.039,223.001,223.02,304400001.0
2006-11-14 18:41:00,223.002,223.034,223.002,223.034,330800003.0
2006-11-14 18:42:00,223.047,223.087,223.044,223.072,254099999.0
2006-11-14 18:43:00,223.07,223.087,223.059,223.061,148600000.0
2006-11-14 18:44:00,223.078,223.099,223.067,223.069,328200000.0
2006-11-14 18:45:00,223.067,223.102,223.06,223.08,227999999.0
2006-11-14 18:46:00,223.083,223.107,223.071,223.073,178300000.0
2006-11-14 18:47:00,223.055,223.056,223.029,223.034,124800000.0
2006-11-14 18:48:00,223.051,223.086,223.046,223.05,140800000.0
2006-11-14 18:49:00,223.032,223.053,223.028,223.04,169200000.0
2006-11-14 18:50:00,223.053,223.066,223.032,223.066,204100000.0
2006-11-14 18:51:00,223.048,223.064,223.038,223.052,200299999.0
2006-11-14 18:52:00,223.053,223.053,223.019,223.03,213200000.0
2006-11-14 18:53:00,223.046,223.063,223.025,223.03,206299999.0
2006-11-14 18:54:00,223.037,223.053,223.014,223.027,192000000.0
2006-11-14 18:55:00,223.039,223.058,223.03,223.031,234000000.0
2006-11-14 18:56:00,223.057,223.064,223.037,223.049,25100000.0
2006-11-14 18:57:00,223.052,223.063,223.035,223.058,192000000.0
2006-11-14 18:58:00,223.06,223.073,223.043,223.07,298700003.0
2006-11-14 18:59:00,223.053,223.053,223.018,223.02,267299999.0
2006-11-14 19:00:00,222.998,223.005,222.973,222.985,76600000.0
2006-11-14 19:01:00,222.989,223.006,222.985,222.998,113500000.0
2006-11-14 19:02:00,222.998,223.022,222.996,223.011,178500000.0
2006-11-14 19:03:00,223.011,223.017,222.992,222.992,254999998.0
2006-11-14 19:04:00,222.988,223.021,222.988,223.011,163100001.0
2006-11-14 19:05:00,223.004,223.006,222.966,222.987,153899998.0
2006-11-14 19:06:00,222.999,223.063,222.995,223.06,476599996.0
2006-11-14 19:07:00,223.075,223.081,223.039,223.058,293599999.0
2006-11-14 19:08:00,223.058,223.105,223.054,223.08,252200000.0
2006-11-14 19:09:00,223.08,223.1,223.053,223.1,213800001.0
2006-11-14 19:10:00,223.111,223.137,223.08,223.106,144700002.0
2006-11-14 19:11:00,223.091,223.094,223.067,223.086,53600001.0
2006-11-14 19:12:00,223.09,223.115,223.085,223.115,75600000.0
2006-11-14 19:13:00,223.118,223.136,223.114,223.125,181900000.0
2006-11-14 19:14:00,223.128,223.142,223.104,223.106,227500000.0
2006-11-14 19:15:00,223.102,223.108,223.077,223.083,330800002.0
2006-11-14 19:16:00,223.08,223.08,223.068,223.068,90800001.0
2006-11-14 19:17:00,223.086,223.113,223.086,223.111,125900000.0
2006-11-14 19:18:00,223.114,223.144,223.114,223.129,213199998.0
2006-11-14 19:19:00,223.127,223.169,223.127,223.15,215500001.0
2006-11-14 19:20:00,223.144,223.145,223.103,223.129,131400000.0
2006-11-14 19:21:00,223.134,223.168,223.112,223.144,140899999.0
2006-11-14 19:22:00,223.146,223.166,223.146,223.151,119500002.0
2006-11-14 19:23:00,223.146,223.168,223.117,223.153,460199999.0
2006-11-14 19:24:00,223.162,223.185,223.146,223.152,106800000.0
2006-11-14 19:25:00,223.124,223.17,223.118,223.17,245799998.0
2006-11-14 19:26:00,223.147,223.158,223.125,223.14,388200000.0
2006-11-14 19:27:00,223.132,223.182,223.132,223.148,248299999.0
2006-11-14 19:28:00,223.152,223.152,223.119,223.148,241999998.0
2006-11-14 19:29:00,223.142,223.149,223.135,223.147,53200000.0
2006-11-14 19:30:00,223.141,223.156,223.14,223.14,253300002.0
2006-11-14 19:31:00,223.135,223.167,223.135,223.154,192199999.0
2006-11-14 19:32:00,223.145,223.159,223.129,223.142,402100000.0
2006-11-14 19:33:00,223.14,223.147,223.118,223.118,251299999.0
2006-11-14 19:34:00,223.093,223.131,223.093,223.115,264500001.0
2006-11-14 19:35:00,223.106,223.132,223.106,223.12,345699999.0
2006-11-14 19:36:00,223.123,223.123,223.093,223.093,253500001.0
2006-11-14 19:37:00,223.1,223.11,223.082,223.107,120200001.0
2006-11-14 19:38:00,223.103,223.115,223.09,223.097,194099999.0
2006-11-14 19:39:00,223.1,223.123,223.089,223.122,203500001.0
2006-11-14 19:40:00,223.115,223.127,223.096,223.11,230500000.0
2006-11-14 19:41:00,223.11,223.131,223.092,223.094,298800001.0
2006-11-14 19:42:00,223.089,223.11,223.086,223.09,192500001.0
2006-11-14 19:43:00,223.091,223.096,223.08,223.082,80200002.0
2006-11-14 19:44:00,223.08,223.105,223.071,223.073,229900000.0
2006-11-14 19:45:00,223.082,223.114,223.082,223.097,75500000.0
2006-11-14 19:46:00,223.079,223.109,223.068,223.109,177299998.0
2006-11-14 19:47:00,223.111,223.111,223.088,223.11,42500000.0
2006-11-14 19:48:00,223.063,223.111,223.063,223.111,234600000.0
2006-11-14 19:49:00,223.126,223.135,223.103,223.119,226699999.0
2006-11-14 19:50:00,223.119,223.133,223.113,223.118,136600000.0
2006-11-14 19:51:00,223.13,223.145,223.107,223.127,199700000.0
2006-11-14 19:52:00,223.14,223.143,223.115,223.137,130900000.0
2006-11-14 19:53:00,223.135,223.145,223.111,223.136,155900000.0
2006-11-14 19:54:00,223.146,223.146,223.098,223.098,172700000.0
2006-11-14 19:55:00,223.073,223.088,223.065,223.079,78500001.0
2006-11-14 19:56:00,223.103,223.118,223.057,223.118,156000002.0
2006-11-14 19:57:00,223.094,223.121,223.091,223.118,148400000.0
2006-11-14 19:58:00,223.121,223.128,223.085,223.085,250000000.0
2006-11-14 19:59:00,223.088,223.095,223.062,223.092,168800001.0
2006-11-14 20:00:00,223.1,223.1,223.074,223.074,80200000.0
2006-11-14 20:01:00,223.092,223.131,223.09,223.098,72500000.0
2006-11-14 20:02:00,223.092,223.107,223.074,223.08,144200000.0
2006-11-14 20:03:00,223.08,223.095,223.062,223.069,145800001.0
2006-11-14 20:04:00,223.068,223.077,223.049,223.064,98600000.0
2006-11-14 20:05:00,223.07,223.098,223.056,223.093,152300000.0
2006-11-14 20:06:00,223.103,223.125,223.102,223.102,191699998.0
2006-11-14 20:07:00,223.111,223.114,223.091,223.11,148800000.0
2006-11-14 20:08:00,223.089,223.105,223.071,223.071,137100000.0
2006-11-14 20:09:00,223.076,223.082,223.046,223.057,205600000.0
2006-11-14 20:10:00,223.052,223.081,223.052,223.081,157500001.0
2006-11-14 20:11:00,223.099,223.123,223.091,223.101,280500001.0
2006-11-14 20:12:00,223.089,223.101,223.065,223.078,422200000.0
2006-11-14 20:13:00,223.079,223.079,223.057,223.075,202000002.0
2006-11-14 20:14:00,223.077,223.089,223.062,223.065,161599999.0
2006-11-14 20:15:00,223.073,223.085,223.047,223.064,373000000.0
2006-11-14 20:16:00,223.071,223.094,223.062,223.076,166899999.0
2006-11-14 20:17:00,223.071,223.091,223.068,223.09,43900000.0
2006-11-14 20:18:00,223.09,223.094,223.067,223.067,147799999.0
2006-11-14 20:19:00,223.072,223.072,223.052,223.055,105300000.0
2006-11-14 20:20:00,223.072,223.084,223.046,223.08,301000002.0
2006-11-14 20:21:00,223.082,223.096,223.055,223.07,136200002.0
2006-11-14 20:22:00,223.077,223.094,223.069,223.085,184700000.0
2006-11-14 20:23:00,223.103,223.121,223.07,223.098,169300000.0
2006-11-14 20:24:00,223.095,223.11,223.087,223.087,176100001.0
2006-11-14 20:25:00,223.084,223.118,223.078,223.078,303400001.0
2006-11-14 20:26:00,223.092,223.118,223.09,223.11,318299998.0
2006-11-14 20:27:00,223.112,223.115,223.079,223.1,194900000.0
2006-11-14 20:28:00,223.099,223.115,223.077,223.086,418700001.0
2006-11-14 20:29:00,223.102,223.137,223.099,223.136,399300000.0
2006-11-14 20:30:00,223.147,223.158,223.137,223.137,523199999.0
2006-11-14 20:31:00,223.137,223.152,223.127,223.132,498599998.0
2006-11-14 20:32:00,223.134,223.134,223.101,223.118,466200000.0
2006-11-14 20:33:00,223.105,223.132,223.08,223.11,170500001.0
2006-11-14 20:34:00,223.113,223.126,223.095,223.121,123900000.0
2006-11-14 20:35:00,223.122,223.132,223.119,223.125,108900000.0
2006-11-14 20:36:00,223.12,223.12,223.067,223.107,167900000.0
2006-11-14 20:37:00,223.107,223.107,223.092,223.095,109199999.0
2006-11-14 20:38:00,223.1,223.131,223.095,223.116,170100000.0
2006-11-14 20:39:00,223.107,223.114,223.078,223.102,176500000.0
2006-11-14 20:40:00,223.109,223.113,223.089,223.107,396099999.0
2006-11-14 20:41:00,223.102,223.102,223.03,223.098,159000000.0
2006-11-14 20:42:00,223.095,223.113,223.081,223.081,218900000.0
2006-11-14 20:43:00,223.077,223.086,223.049,223.086,324500001.0
2006-11-14 20:44:00,223.089,223.095,223.054,223.091,362799999.0
2006-11-14 20:45:00,223.079,223.095,223.06,223.077,248300000.0
2006-11-14 20:46:00,223.087,223.105,223.076,223.088,220600000.0
2006-11-14 20:47:00,223.087,223.098,223.081,223.081,225400000.0
2006-11-14 20:48:00,223.06,223.077,223.04,223.075,256899999.0
2006-11-14 20:49:00,223.087,223.096,223.058,223.087,138200001.0
2006-11-14 20:50:00,223.08,223.118,223.057,223.079,337700001.0
2006-11-14 20:51:00,223.065,223.081,223.061,223.076,159900001.0
2006-11-14 20:52:00,223.082,223.082,223.06,223.074,115899999.0
2006-11-14 20:53:00,223.072,223.094,223.072,223.078,281799999.0
2006-11-14 20:54:00,223.085,223.098,223.07,223.098,147500000.0
2006-11-14 20:55:00,223.099,223.11,223.08,223.081,279300000.0
2006-11-14 20:56:00,223.094,223.104,223.079,223.096,247800001.0
2006-11-14 20:57:00,223.09,223.104,223.084,223.098,404499999.0
2006-11-14 20:58:00,223.102,223.122,223.094,223.11,342499999.0
2006-11-14 20:59:00,223.127,223.151,223.116,223.151,452700000.0
2006-11-14 21:00:00,223.154,223.171,223.142,223.145,485600001.0
2006-11-14 21:01:00,223.152,223.158,223.124,223.124,393199999.0
2006-11-14 21:02:00,223.119,223.153,223.112,223.151,222100001.0
2006-11-14 21:03:00,223.151,223.167,223.142,223.144,242399999.0
2006-11-14 21:04:00,223.164,223.171,223.158,223.167,95800000.0
2006-11-14 21:05:00,223.152,223.176,223.148,223.159,130900000.0
2006-11-14 21:06:00,223.14,223.143,223.119,223.134,170500000.0
2006-11-14 21:07:00,223.154,223.154,223.094,223.111,283600000.0
2006-11-14 21:08:00,223.11,223.11,223.064,223.089,136400001.0
2006-11-14 21:09:00,223.097,223.097,223.051,223.082,69500000.0
2006-11-14 21:10:00,223.078,223.078,223.031,223.05,106799999.0
2006-11-14 21:11:00,223.035,223.063,223.008,223.05,105000001.0
2006-11-14 21:12:00,223.046,223.046,223.001,223.01,68000000.0
2006-11-14 21:13:00,223.03,223.036,223.003,223.022,131699999.0
2006-11-14 21:14:00,223.035,223.071,223.035,223.058,319900000.0
2006-11-14 21:15:00,223.053,223.053,223.02,223.047,295999997.0
2006-11-14 21:16:00,223.051,223.066,223.033,223.033,105600001.0
2006-11-14 21:17:00,223.039,223.062,223.036,223.048,210499999.0
2006-11-14 21:18:00,223.041,223.048,223.006,223.026,223000001.0
2006-11-14 21:19:00,223.03,223.042,223.016,223.018,211100000.0
2006-11-14 21:20:00,223.037,223.047,223.016,223.032,352999998.0
2006-11-14 21:21:00,223.031,223.038,223.013,223.031,288800003.0
2006-11-14 21:22:00,223.009,223.009,222.942,222.966,185100003.0
2006-11-14 21:23:00,222.972,222.983,222.959,222.974,221100004.0
2006-11-14 21:24:00,222.986,223.004,222.964,222.996,174800001.0
2006-11-14 21:25:00,222.996,222.998,222.969,222.98,332300001.0
2006-11-14 21:26:00,222.963,222.979,222.951,222.973,113299998.0
2006-11-14 21:27:00,222.984,222.984,222.951,222.951,128800000.0
2006-11-14 21:28:00,222.96,222.979,222.96,222.966,113200000.0
2006-11-14 21:29:00,222.962,222.962,222.923,222.925,85299999.0
2006-11-14 21:30:00,222.933,222.957,222.932,222.957,89900000.0
2006-11-14 21:31:00,222.953,222.988,222.946,222.988,49100000.0
2006-11-14 21:32:00,222.985,223.005,222.952,223.005,46400000.0
2006-11-14 21:33:00,223.007,223.009,222.97,222.984,174299999.0
2006-11-14 21:34:00,222.993,222.993,222.983,222.989,110700000.0
2006-11-14 21:35:00,222.991,223.006,222.991,222.993,55399999.0
2006-11-14 21:36:00,223.0,223.0,222.972,222.972,115100001.0
2006-11-14 21:37:00,222.97,222.982,222.96,222.964,104000000.0
2006-11-14 21:38:00,222.956,222.965,222.925,222.951,34600000.0
2006-11-14 21:39:00,222.949,222.949,222.935,222.941,28200000.0
2006-11-14 21:40:00,222.945,222.953,222.903,222.903,55700000.0
2006-11-14 21:41:00,222.901,222.93,222.896,222.93,29500000.0
2006-11-14 21:42:00,222.936,222.936,222.885,222.922,114800000.0
2006-11-14 21:43:00,222.926,222.926,222.909,222.909,40000000.0
2006-11-14 21:44:00,222.908,222.927,222.896,222.903,194199999.0
2006-11-14 21:45:00,222.906,222.921,222.887,222.921,68600000.0
2006-11-14 21:46:00,222.93,222.94,222.92,222.934,112800000.0
2006-11-14 21:47:00,222.941,222.941,222.907,222.912,98300000.0
2006-11-14 21:48:00,222.917,222.917,222.863,222.87,127900000.0
2006-11-14 21:49:00,222.865,222.902,222.865,222.9,82300000.0
2006-11-14 21:50:00,222.904,222.904,222.888,222.896,50300000.0
2006-11-14 21:51:00,222.906,222.934,222.906,222.921,96500000.0
2006-11-14 21:52:00,222.913,222.913,222.879,222.884,32300000.0
2006-11-14 21:53:00,222.884,222.885,222.865,222.885,36800000.0
2006-11-14 21:54:00,222.888,222.901,222.862,222.893,93200000.0
2006-11-14 21:55:00,222.901,222.906,222.88,222.88,61999999.0
2006-11-14 21:56:00,222.879,222.887,222.873,222.873,69299999.0
2006-11-14 21:57:00,222.894,222.945,222.894,222.945,70300000.0
2006-11-14 21:58:00,222.947,222.956,222.928,222.93,53100000.0
2006-11-14 21:59:00,222.934,222.936,222.907,222.919,156100000.0
2006-11-14 22:00:00,222.915,222.947,222.913,222.934,244799999.0
2006-11-14 22:01:00,222.941,222.971,222.872,222.971,122500001.0
2006-11-14 22:02:00,222.964,222.966,222.937,222.95,342099998.0
2006-11-14 22:03:00,222.947,222.952,222.922,222.922,99900000.0
2006-11-14 22:04:00,222.919,222.968,222.919,222.962,109300000.0
2006-11-14 22:05:00,222.977,222.977,222.904,222.919,103400000.0
2006-11-14 22:06:00,222.932,222.963,222.923,222.961,36300001.0
2006-11-14 22:07:00,222.95,222.95,222.931,222.943,89299999.0
2006-11-14 22:08:00,222.935,222.935,222.91,222.92,63900000.0
2006-11-14 22:09:00,222.908,222.933,222.908,222.919,37800000.0
2006-11-14 22:10:00,222.905,222.905,222.886,222.886,24400000.0
2006-11-14 22:11:00,222.876,222.925,222.876,222.914,78999999.0
2006-11-14 22:12:00,222.912,222.912,222.876,222.91,92699999.0
2006-11-14 22:13:00,222.916,222.918,222.889,222.905,35900000.0
2006-11-14 22:14:00,222.884,222.896,222.878,222.885,31000000.0
2006-11-14 22:15:00,222.885,222.926,222.86,222.908,140900000.0
2006-11-14 22:16:00,222.886,222.902,222.873,222.885,181900000.0
2006-11-14 22:17:00,222.878,222.9,222.878,222.899,65400000.0
2006-11-14 22:18:00,222.924,222.929,222.901,222.901,84800000.0
2006-11-14 22:19:00,222.888,222.888,222.846,222.872,65300000.0
2006-11-14 22:20:00,222.887,222.902,222.887,222.894,74400001.0
2006-11-14 22:21:00,222.869,222.907,222.869,222.883,46600000.0
2006-11-14 22:22:00,222.894,222.912,222.885,222.901,82600000.0
2006-11-14 22:23:00,222.917,222.92,222.886,222.905,109099999.0
2006-11-14 22:24:00,222.921,222.935,222.906,222.921,45000000.0
2006-11-14 22:25:00,222.903,222.916,222.899,222.916,56800001.0
2006-11-14 22:26:00,222.911,222.934,222.905,222.915,55299999.0
2006-11-14 22:27:00,222.917,222.917,222.835,222.835,220300000.0
2006-11-14 22:28:00,222.896,222.908,222.884,222.899,24400000.0
2006-11-14 22:29:00,222.964,222.964,222.877,222.877,220000003.0
2006-11-14 22:30:00,222.897,222.905,222.846,222.905,29800000.0
2006-11-14 22:31:00,222.869,222.877,222.86,222.863,42900000.0
2006-11-14 22:32:00,222.85,222.883,222.85,222.853,114500000.0
2006-11-14 22:33:00,222.887,222.897,222.85,222.893,233500000.0
2006-11-14 22:34:00,222.881,222.892,222.868,222.868,248300000.0
2006-11-14 22:35:00,222.87,222.88,222.859,222.87,54200000.0
2006-11-14 22:36:00,222.885,222.898,222.875,222.889,99000000.0
2006-11-14 22:37:00,222.889,222.889,222.861,222.888,61800000.0
2006-11-14 22:38:00,222.881,222.912,222.864,222.897,57800000.0
2006-11-14 22:39:00,222.887,222.897,222.878,222.883,36000000.0
2006-11-14 22:40:00,222.887,222.907,222.881,222.882,109500001.0
2006-11-14 22:41:00,222.901,222.92,222.901,222.92,67200000.0
2006-11-14 22:42:00,222.911,222.911,222.892,222.901,38800000.0
2006-11-14 22:43:00,222.882,222.894,222.845,222.871,99100000.0
2006-11-14 22:44:00,222.908,222.93,222.905,222.915,108000000.0
2006-11-14 22:45:00,222.909,222.914,222.851,222.912,82600000.0
2006-11-14 22:46:00,222.917,222.923,222.868,222.868,86700001.0
2006-11-14 22:47:00,222.916,222.935,222.914,222.918,94800000.0
2006-11-14 22:48:00,222.922,222.928,222.91,222.927,83900000.0
2006-11-14 22:49:00,222.913,222.926,222.906,222.913,52899999.0
2006-11-14 22:50:00,222.913,222.913,222.888,222.898,59799998.0
2006-11-14 22:51:00,222.884,222.897,222.86,222.879,74200000.0
2006-11-14 22:52:00,222.872,222.903,222.87,222.879,41600000.0
2006-11-14 22:53:00,222.856,222.876,222.851,222.876,108300001.0
2006-11-14 22:54:00,222.872,222.875,222.864,222.875,54000000.0
2006-11-14 22:55:00,222.857,222.888,222.857,222.872,44800000.0
2006-11-14 22:56:00,222.85,222.872,222.841,222.848,94500000.0
2006-11-14 22:57:00,222.861,222.89,222.841,222.877,105200001.0
2006-11-14 22:58:00,222.859,222.859,222.815,222.821,52900000.0
2006-11-14 22:59:00,222.807,222.856,222.789,222.83,27600000.0
2006-11-14 23:00:00,222.846,222.846,222.808,222.808,68500000.0
2006-11-14 23:01:00,222.835,222.863,222.812,222.836,37400000.0
2006-11-14 23:02:00,222.864,222.883,222.816,222.883,61500000.0
2006-11-14 23:03:00,222.817,222.865,222.817,222.861,78100000.0
2006-11-14 23:04:00,222.859,222.871,222.832,222.871,64600001.0
2006-11-14 23:05:00,222.861,222.861,222.844,222.852,57000000.0
2006-11-14 23:06:00,222.852,222.877,222.842,222.877,69400001.0
2006-11-14 23:07:00,222.861,222.862,222.848,222.858,48400000.0
2006-11-14 23:08:00,222.87,222.883,222.834,222.883,71200001.0
2006-11-14 23:09:00,222.883,222.888,222.875,222.879,57900000.0
2006-11-14 23:10:00,222.853,222.899,222.841,222.891,71500000.0
2006-11-14 23:11:00,222.875,222.914,222.873,222.873,57899999.0
2006-11-14 23:12:00,222.877,222.916,222.877,222.916,11800000.0
2006-11-14 23:13:00,222.909,222.929,222.89,222.928,33400000.0
2006-11-14 23:14:00,222.937,222.947,222.923,222.947,56000000.0
2006-11-14 23:15:00,222.953,222.953,222.881,222.881,82100000.0
2006-11-14 23:16:00,222.89,222.916,222.88,222.883,79300001.0
2006-11-14 23:17:00,222.887,222.887,222.826,222.834,58300001.0
2006-11-14 23:18:00,222.853,222.876,222.836,222.853,51400000.0
2006-11-14 23:19:00,222.843,222.874,222.841,222.874,27600000.0
2006-11-14 23:20:00,222.883,222.948,222.879,222.906,59800000.0
2006-11-14 23:21:00,222.901,222.914,222.882,222.897,54600000.0
2006-11-14 23:22:00,222.886,222.909,222.876,222.891,46000000.0
2006-11-14 23:23:00,222.882,222.882,222.853,222.853,42500001.0
2006-11-14 23:24:00,222.839,222.866,222.818,222.854,38200000.0
2006-11-14 23:25:00,222.858,222.875,222.845,222.851,65499999.0
2006-11-14 23:26:00,222.867,222.874,222.842,222.842,26200000.0
2006-11-14 23:27:00,222.852,222.874,222.852,222.867,57700000.0
2006-11-14 23:28:00,222.845,222.862,222.811,222.82,54500000.0
2006-11-14 23:29:00,222.846,222.879,222.843,222.87,45300000.0
2006-11-14 23:30:00,222.835,222.855,222.83,222.838,47600000.0
2006-11-14 23:31:00,222.836,222.863,222.827,222.84,71200000.0
2006-11-14 23:32:00,222.846,222.89,222.832,222.854,48800000.0
2006-11-14 23:33:00,222.847,222.859,222.833,222.833,38200000.0
2006-11-14 23:34:00,222.844,222.868,222.839,222.857,33800000.0
2006-11-14 23:35:00,222.869,222.883,222.848,222.864,26700000.0
2006-11-14 23:36:00,222.879,222.889,222.852,222.862,29500000.0
2006-11-14 23:37:00,222.866,222.874,222.833,222.837,48800000.0
2006-11-14 23:38:00,222.855,222.867,222.853,222.862,47100000.0
2006-11-14 23:39:00,222.855,222.861,222.82,222.849,27900000.0
2006-11-14 23:40:00,222.828,222.835,222.81,222.81,59500000.0
2006-11-14 23:41:00,222.828,222.835,222.795,222.805,52799999.0
2006-11-14 23:42:00,222.815,222.833,222.779,222.779,30400000.0
2006-11-14 23:43:00,222.762,222.813,222.762,222.813,38600000.0
2006-11-14 23:44:00,222.803,222.867,222.796,222.836,47600000.0
2006-11-14 23:45:00,222.811,222.819,222.798,222.798,69900001.0
2006-11-14 23:46:00,222.815,222.82,222.793,222.809,43699999.0
2006-11-14 23:47:00,222.824,222.838,222.789,222.789,102700001.0
2006-11-14 23:48:00,222.783,222.81,222.772,222.81,16200000.0
2006-11-14 23:49:00,222.806,222.806,222.752,222.796,54900000.0
2006-11-14 23:50:00,222.807,222.808,222.782,222.803,32300000.0
2006-11-14 23:51:00,222.779,222.826,222.779,222.825,59100000.0
2006-11-14 23:52:00,222.8,222.86,222.787,222.86,46800000.0
2006-11-14 23:53:00,222.884,222.884,222.837,222.84,60900000.0
2006-11-14 23:54:00,222.867,222.868,222.828,222.845,29700000.0
2006-11-14 23:55:00,222.851,222.883,222.841,222.847,64099999.0
2006-11-14 23:56:00,222.867,222.867,222.842,222.866,68400001.0
2006-11-14 23:57:00,222.885,222.905,222.859,222.879,49200000.0
2006-11-14 23:58:00,222.849,222.871,222.833,222.865,83600000.0
2006-11-14 23:59:00,222.891,222.898,222.891,222.893,19900000.0
2006-11-15 00:00:00,222.918,222.925,222.863,222.876,35900000.0
2006-11-15 00:01:00,222.858,222.896,222.845,222.896,23600000.0
2006-11-15 00:02:00,222.897,222.971,222.892,222.892,62400000.0
2006-11-15 00:03:00,222.892,222.923,222.852,222.858,36800000.0
2006-11-15 00:04:00,222.891,222.907,222.891,222.895,51100000.0
2006-11-15 00:05:00,222.861,222.875,222.845,222.85,31700000.0
2006-11-15 00:06:00,222.851,222.88,222.841,222.873,52299999.0
2006-11-15 00:07:00,222.883,222.883,222.862,222.882,41200000.0
2006-11-15 00:08:00,222.862,222.881,222.843,222.862,70600001.0
2006-11-15 00:09:00,222.844,222.897,222.83,222.878,49499999.0
2006-11-15 00:10:00,222.868,222.883,222.852,222.874,60600001.0
2006-11-15 00:11:00,222.861,222.861,222.813,222.822,55100000.0
2006-11-15 00:12:00,222.84,222.881,222.826,222.864,104000002.0
2006-11-15 00:13:00,222.838,222.856,222.832,222.841,113900002.0
2006-11-15 00:14:00,222.841,222.841,222.819,222.819,60400000.0
2006-11-15 00:15:00,222.824,222.856,222.824,222.835,44000000.0
2006-11-15 00:16:00,222.852,222.887,222.81,222.81,50400000.0
2006-11-15 00:17:00,222.816,222.844,222.816,222.837,68000002.0
2006-11-15 00:18:00,222.854,222.901,222.807,222.807,82100001.0
2006-11-15 00:19:00,222.795,222.795,222.771,222.771,55200000.0
2006-11-15 00:20:00,222.767,222.781,222.743,222.755,118499999.0
2006-11-15 00:21:00,222.76,222.791,222.754,222.777,94900001.0
2006-11-15 00:22:00,222.758,222.789,222.758,222.78,50699999.0
2006-11-15 00:23:00,222.782,222.782,222.733,222.734,25000000.0
2006-11-15 00:24:00,222.729,222.74,222.724,222.733,31800000.0
2006-11-15 00:25:00,222.717,222.82,222.687,222.779,55400000.0
2006-11-15 00:26:00,222.758,222.831,222.75,222.761,27000000.0
2006-11-15 00:27:00,222.756,222.8,222.756,222.785,87000001.0
2006-11-15 00:28:00,222.842,222.842,222.782,222.808,40700000.0
2006-11-15 00:29:00,222.81,222.824,222.79,222.801,55400000.0
2006-11-15 00:30:00,222.796,222.807,222.786,222.807,21400000.0
2006-11-15 00:31:00,222.793,222.876,222.793,222.855,42300000.0
2006-11-15 00:32:00,222.84,222.84,222.822,222.835,52900001.0
2006-11-15 00:33:00,222.838,222.86,222.838,222.852,40600000.0
2006-11-15 00:34:00,222.834,222.856,222.823,222.828,45400001.0
2006-11-15 00:35:00,222.804,222.861,222.804,222.86,52400000.0
2006-11-15 00:36:00,222.855,222.868,222.853,222.857,22000000.0
2006-11-15 00:37:00,222.853,222.874,222.841,222.87,67300000.0
2006-11-15 00:38:00,222.859,222.887,222.851,222.86,22600000.0
2006-11-15 00:39:00,222.854,222.866,222.85,222.85,54599998.0
2006-11-15 00:40:00,222.857,222.864,222.814,222.837,57100000.0
2006-11-15 00:41:00,222.862,222.867,222.81,222.825,44200000.0
2006-11-15 00:42:00,222.812,222.827,222.807,222.815,60100000.0
2006-11-15 00:43:00,222.813,222.834,222.799,222.833,29600000.0
2006-11-15 00:44:00,222.831,222.848,222.805,222.813,30300000.0
2006-11-15 00:45:00,222.845,222.872,222.831,222.842,44999999.0
2006-11-15 00:46:00,222.836,222.855,222.833,222.844,31100000.0
2006-11-15 00:47:00,222.852,222.883,222.834,222.874,26800000.0
2006-11-15 00:48:00,222.85,222.866,222.85,222.858,101299999.0
2006-11-15 00:49:00,222.856,222.894,222.848,222.894,46200000.0
2006-11-15 00:50:00,222.863,222.906,222.838,222.906,69400000.0
2006-11-15 00:51:00,222.895,222.939,222.895,222.939,64400001.0
2006-11-15 00:52:00,222.943,222.992,222.923,222.99,34300000.0
2006-11-15 00:53:00,222.944,222.944,222.901,222.91,45500000.0
2006-11-15 00:54:00,222.907,222.918,222.868,222.884,40100000.0
2006-11-15 00:55:00,222.897,222.905,222.875,222.882,16400000.0
2006-11-15 00:56:00,222.891,222.911,222.882,222.889,38700000.0
2006-11-15 00:57:00,222.899,222.915,222.854,222.915,52500000.0
2006-11-15 00:58:00,222.878,222.922,222.878,222.904,44200000.0
2006-11-15 00:59:00,222.887,222.889,222.864,222.888,61600000.0
2006-11-15 01:00:00,222.898,222.934,222.886,222.934,37900000.0
2006-11-15 01:01:00,222.885,222.885,222.821,222.872,37200000.0
2006-11-15 01:02:00,222.904,222.904,222.841,222.87,65399999.0
2006-11-15 01:03:00,222.883,222.887,222.868,222.886,60600000.0
2006-11-15 01:04:00,222.906,222.916,222.85,222.85,51900000.0
2006-11-15 01:05:00,222.849,222.89,222.849,222.889,85899999.0
2006-11-15 01:06:00,222.882,222.896,222.861,222.888,44900000.0
2006-11-15 01:07:00,222.897,222.903,222.869,222.874,47900000.0
2006-11-15 01:08:00,222.888,222.899,222.877,222.896,51500000.0
2006-11-15 01:09:00,222.901,222.901,222.863,222.863,48600001.0
2006-11-15 01:10:00,222.896,222.913,222.894,222.894,74600000.0
2006-11-15 01:11:00,222.846,222.875,222.8,222.875,67900001.0
2006-11-15 01:12:00,222.891,222.891,222.84,222.84,54800000.0
2006-11-15 01:13:00,222.851,222.862,222.83,222.832,56299999.0
2006-11-15 01:14:00,222.863,222.89,222.857,222.857,59200000.0
2006-11-15 01:15:00,222.863,222.929,222.843,222.905,75700001.0
2006-11-15 01:16:00,222.894,222.903,222.863,222.897,35800000.0
2006-11-15 01:17:00,222.912,222.912,222.885,222.893,47300001.0
2006-11-15 01:18:00,222.885,222.885,222.835,222.845,50400000.0
2006-11-15 01:19:00,222.874,222.883,222.825,222.851,61600001.0
2006-11-15 01:20:00,222.879,222.885,222.856,222.861,54100000.0
2006-11-15 01:21:00,222.863,222.883,222.835,222.883,64100000.0
2006-11-15 01:22:00,222.896,222.919,222.882,222.897,49200000.0
2006-11-15 01:23:00,222.871,222.907,222.86,222.905,59000000.0
2006-11-15 01:24:00,222.91,222.915,222.879,222.915,40800000.0
2006-11-15 01:25:00,222.928,222.945,222.906,222.925,48800000.0
2006-11-15 01:26:00,222.922,222.933,222.917,222.933,57000001.0
2006-11-15 01:27:00,222.919,222.942,222.905,222.929,29900000.0
2006-11-15 01:28:00,222.921,222.942,222.916,222.942,40900000.0
2006-11-15 01:29:00,222.951,222.962,222.933,222.957,71200000.0
2006-11-15 01:30:00,222.96,222.973,222.928,222.973,74800000.0
2006-11-15 01:31:00,222.975,222.975,222.945,222.945,43500000.0
2006-11-15 01:32:00,222.959,222.975,222.955,222.955,31400000.0
2006-11-15 01:33:00,222.928,222.946,222.907,222.93,105100000.0
2006-11-15 01:34:00,222.948,222.948,222.914,222.929,24600000.0
2006-11-15 01:35:00,222.966,222.977,222.934,222.934,44400000.0
2006-11-15 01:36:00,222.925,222.933,222.899,222.933,55700001.0
2006-11-15 01:37:00,222.941,222.941,222.895,222.895,27200000.0
2006-11-15 01:38:00,222.917,222.995,222.917,222.988,36600001.0
2006-11-15 01:39:00,222.984,222.987,222.954,222.954,69199999.0
2006-11-15 01:40:00,222.963,222.992,222.945,222.987,75299999.0
2006-11-15 01:41:00,222.983,222.983,222.945,222.948,20800000.0
2006-11-15 01:42:00,222.965,222.966,222.94,222.966,20800000.0
2006-11-15 01:43:00,222.959,222.978,222.944,222.978,30500000.0
2006-11-15 01:44:00,222.974,222.98,222.949,222.98,21200000.0
2006-11-15 01:45:00,222.996,223.003,222.96,222.97,23900000.0
2006-11-15 01:46:00,222.949,222.98,222.926,222.98,24200000.0
2006-11-15 01:47:00,222.967,222.97,222.955,222.97,48300000.0
2006-11-15 01:48:00,222.979,222.979,222.916,222.969,57600000.0
2006-11-15 01:49:00,222.975,222.975,222.934,222.936,57300000.0
2006-11-15 01:50:00,222.973,223.022,222.967,223.02,69500000.0
2006-11-15 01:51:00,223.004,223.017,222.973,222.99,21900000.0
2006-11-15 01:52:00,222.971,222.971,222.948,222.962,51800000.0
2006-11-15 01:53:00,222.961,222.969,222.954,222.965,20700000.0
2006-11-15 01:54:00,222.961,222.978,222.945,222.969,57000000.0
2006-11-15 01:55:00,222.978,223.002,222.978,222.995,42899999.0
2006-11-15 01:56:00,222.978,222.978,222.936,222.941,33400000.0
2006-11-15 01:57:00,222.97,222.98,222.959,222.961,68600000.0
2006-11-15 01:58:00,222.972,223.003,222.965,222.999,50800000.0
2006-11-15 01:59:00,223.024,223.024,222.972,222.988,59600000.0
2006-11-15 02:00:00,222.978,223.006,222.975,222.989,46200000.0
2006-11-15 02:01:00,222.987,223.003,222.972,222.974,28600000.0
2006-11-15 02:02:00,222.985,222.985,222.948,222.967,22600000.0
2006-11-15 02:03:00,222.959,222.97,222.941,222.97,29100000.0
2006-11-15 02:04:00,222.982,223.003,222.957,222.975,41100000.0
2006-11-15 02:05:00,223.005,223.02,222.986,222.999,34700000.0
2006-11-15 02:06:00,222.996,223.0,222.93,222.931,37000000.0
2006-11-15 02:07:00,222.95,222.95,222.896,222.896,32600000.0
2006-11-15 02:08:00,222.949,222.994,222.935,222.992,69000000.0
2006-11-15 02:09:00,222.997,223.029,222.996,223.028,74500000.0
2006-11-15 02:10:00,223.021,223.04,223.01,223.01,95300000.0
2006-11-15 02:11:00,222.99,223.002,222.977,223.002,62100001.0
2006-11-15 02:12:00,222.996,223.001,222.978,223.001,47000000.0
2006-11-15 02:13:00,222.993,222.993,222.973,222.985,43800000.0
2006-11-15 02:14:00,222.993,223.031,222.964,223.031,54400000.0
2006-11-15 02:15:00,223.047,223.065,223.045,223.06,73800001.0
2006-11-15 02:16:00,223.06,223.08,223.037,223.078,26300000.0
2006-11-15 02:17:00,223.086,223.086,223.04,223.068,42600000.0
2006-11-15 02:18:00,223.07,223.086,223.07,223.073,46700001.0
2006-11-15 02:19:00,223.075,223.088,223.066,223.076,26400000.0
2006-11-15 02:20:00,223.082,223.122,223.082,223.122,35700001.0
2006-11-15 02:21:00,223.112,223.112,223.079,223.099,59700000.0
2006-11-15 02:22:00,223.082,223.109,223.073,223.088,49500000.0
2006-11-15 02:23:00,223.09,223.09,223.046,223.086,42500000.0
2006-11-15 02:24:00,223.068,223.125,223.068,223.12,48000000.0
2006-11-15 02:25:00,223.125,223.125,223.1,223.115,58700000.0
2006-11-15 02:26:00,223.127,223.144,223.093,223.093,58100000.0
2006-11-15 02:27:00,223.091,223.123,223.091,223.116,52300000.0
2006-11-15 02:28:00,223.111,223.111,223.076,223.076,65500000.0
2006-11-15 02:29:00,223.082,223.085,223.035,223.035,87300000.0
2006-11-15 02:30:00,223.082,223.087,223.067,223.069,44800000.0
2006-11-15 02:31:00,223.093,223.093,223.043,223.065,53400000.0
2006-11-15 02:32:00,223.088,223.11,223.074,223.076,69900000.0
2006-11-15 02:33:00,223.084,223.084,223.06,223.082,27900000.0
2006-11-15 02:34:00,223.103,223.103,223.089,223.094,23000000.0
2006-11-15 02:35:00,223.096,223.104,223.076,223.1,70099999.0
2006-11-15 02:36:00,223.099,223.113,223.068,223.101,69100000.0
2006-11-15 02:37:00,223.117,223.117,223.062,223.11,70000000.0
2006-11-15 02:38:00,223.076,223.076,223.003,223.003,57700000.0
2006-11-15 02:39:00,223.074,223.093,223.052,223.087,53100000.0
2006-11-15 02:40:00,223.079,223.092,223.057,223.092,60200000.0
2006-11-15 02:41:00,223.113,223.113,223.084,223.1,30900000.0
2006-11-15 02:42:00,223.083,223.115,223.072,223.088,48400000.0
2006-11-15 02:43:00,223.086,223.107,223.07,223.107,73100000.0
2006-11-15 02:44:00,223.089,223.092,223.05,223.09,55400001.0
2006-11-15 02:45:00,223.098,223.098,223.075,223.081,97600000.0
2006-11-15 02:46:00,223.051,223.079,223.038,223.038,61400000.0
2006-11-15 02:47:00,223.082,223.084,223.056,223.065,110600001.0
2006-11-15 02:48:00,223.034,223.037,222.994,222.994,44900000.0
2006-11-15 02:49:00,222.99,222.997,222.975,222.975,56700000.0
2006-11-15 02:50:00,222.97,222.985,222.968,222.98,52700000.0
2006-11-15 02:51:00,223.0,223.0,222.976,222.985,32700000.0
2006-11-15 02:52:00,222.982,223.003,222.977,222.993,75100002.0
2006-11-15 02:53:00,222.974,222.999,222.973,222.979,36500000.0
2006-11-15 02:54:00,222.972,223.059,222.972,223.059,40800000.0
2006-11-15 02:55:00,223.039,223.039,223.004,223.018,51100000.0
2006-11-15 02:56:00,223.014,223.026,222.977,223.024,31800000.0
2006-11-15 02:57:00,223.02,223.038,223.016,223.03,20400000.0
2006-11-15 02:58:00,223.034,223.045,223.031,223.045,33900000.0
2006-11-15 02:59:00,223.032,223.036,222.97,223.009,73100000.0
2006-11-15 03:00:00,222.992,222.992,222.941,222.941,55300000.0
2006-11-15 03:01:00,222.979,223.01,222.979,223.007,27100000.0
2006-11-15 03:02:00,223.005,223.005,222.935,222.935,69400001.0
2006-11-15 03:03:00,222.957,222.974,222.901,222.901,41700000.0
2006-11-15 03:04:00,222.897,222.936,222.897,222.934,68900000.0
2006-11-15 03:05:00,222.934,222.947,222.927,222.927,50100000.0
2006-11-15 03:06:00,222.938,222.98,222.918,222.98,44800000.0
2006-11-15 03:07:00,222.979,223.008,222.979,222.988,21900000.0
2006-11-15 03:08:00,222.984,222.993,222.968,222.991,29900000.0
2006-11-15 03:09:00,222.997,223.008,222.984,223.008,37500000.0
2006-11-15 03:10:00,222.996,223.008,222.968,222.996,60099999.0
2006-11-15 03:11:00,223.0,223.028,222.974,223.01,91199999.0
2006-11-15 03:12:00,223.03,223.04,223.03,223.04,23499999.0
2006-11-15 03:13:00,223.04,223.047,222.998,222.998,57700001.0
2006-11-15 03:14:00,223.039,223.063,223.036,223.063,63600000.0
2006-11-15 03:15:00,223.067,223.09,223.042,223.06,34400000.0
2006-11-15 03:16:00,223.035,223.067,223.026,223.041,51700000.0
2006-11-15 03:17:00,223.04,223.064,223.024,223.062,65300000.0
2006-11-15 03:18:00,223.064,223.088,223.037,223.081,55799999.0
2006-11-15 03:19:00,223.076,223.099,223.071,223.093,45300000.0
2006-11-15 03:20:00,223.095,223.116,223.054,223.054,58500001.0
2006-11-15 03:21:00,223.082,223.094,223.057,223.092,52700000.0
2006-11-15 03:22:00,223.078,223.1,223.07,223.083,66600000.0
2006-11-15 03:23:00,223.1,223.123,223.077,223.077,93700000.0
2006-11-15 03:24:00,223.092,223.101,223.059,223.076,55300000.0
2006-11-15 03:25:00,223.086,223.086,223.064,223.064,16500000.0
2006-11-15 03:26:00,223.051,223.089,223.051,223.089,32900000.0
2006-11-15 03:27:00,223.076,223.076,223.055,223.075,32199999.0
2006-11-15 03:28:00,223.07,223.07,223.046,223.066,33400000.0
2006-11-15 03:29:00,223.061,223.07,223.05,223.05,25000000.0
2006-11-15 03:30:00,223.035,223.07,223.035,223.053,37700000.0
2006-11-15 03:31:00,223.059,223.069,223.039,223.069,33900000.0
2006-11-15 03:32:00,223.033,223.061,223.028,223.056,52300000.0
2006-11-15 03:33:00,223.056,223.068,223.046,223.068,44800001.0
2006-11-15 03:34:00,223.059,223.076,223.044,223.044,61000000.0
2006-11-15 03:35:00,223.032,223.07,223.032,223.065,45900000.0
2006-11-15 03:36:00,223.046,223.071,223.046,223.065,55300000.0
2006-11-15 03:37:00,223.076,223.076,223.039,223.039,43000000.0
2006-11-15 03:38:00,223.082,223.082,223.06,223.081,34200000.0
2006-11-15 03:39:00,223.071,223.102,223.061,223.095,76799998.0
2006-11-15 03:40:00,223.089,223.107,223.089,223.102,44300000.0
2006-11-15 03:41:00,223.092,223.126,223.088,223.09,61300000.0
2006-11-15 03:42:00,223.078,223.093,223.06,223.06,58000000.0
2006-11-15 03:43:00,223.058,223.063,223.044,223.058,46700000.0
2006-11-15 03:44:00,223.063,223.063,223.043,223.043,49900000.0
2006-11-15 03:45:00,223.046,223.058,223.016,223.016,20700000.0
2006-11-15 03:46:00,223.021,223.059,223.021,223.059,56900000.0
2006-11-15 03:47:00,223.077,223.083,223.041,223.083,48500000.0
2006-11-15 03:48:00,223.048,223.05,223.024,223.05,26100000.0
2006-11-15 03:49:00,223.038,223.077,223.036,223.077,44000000.0
2006-11-15 03:50:00,223.081,223.127,223.081,223.125,62800000.0
2006-11-15 03:51:00,223.115,223.127,223.086,223.096,42800000.0
2006-11-15 03:52:00,223.116,223.121,223.079,223.088,39500000.0
2006-11-15 03:53:00,223.099,223.115,223.072,223.085,33900000.0
2006-11-15 03:54:00,223.083,223.09,223.077,223.09,54999999.0
2006-11-15 03:55:00,223.05,223.103,223.05,223.103,15300000.0
2006-11-15 03:56:00,223.076,223.111,223.07,223.085,60600000.0
2006-11-15 03:57:00,223.076,223.097,223.055,223.077,39300000.0
2006-11-15 03:58:00,223.061,223.09,223.043,223.09,64400001.0
2006-11-15 03:59:00,223.102,223.11,223.067,223.067,24400000.0
2006-11-15 04:00:00,223.063,223.073,223.03,223.047,83900001.0
2006-11-15 04:01:00,223.049,223.071,223.049,223.06,29800000.0
2006-11-15 04:02:00,223.054,223.093,223.054,223.065,48100000.0
2006-11-15 04:03:00,223.084,223.084,223.058,223.061,61100000.0
2006-11-15 04:04:00,223.045,223.073,223.027,223.073,70700000.0
2006-11-15 04:05:00,223.084,223.094,223.053,223.069,63199999.0
2006-11-15 04:06:00,223.08,223.086,223.058,223.083,76100000.0
2006-11-15 04:07:00,223.102,223.109,223.057,223.077,71400000.0
2006-11-15 04:08:00,223.1,223.124,223.063,223.124,59300000.0
2006-11-15 04:09:00,223.092,223.097,223.059,223.088,51000000.0
2006-11-15 04:10:00,223.095,223.095,223.034,223.073,25000000.0
2006-11-15 04:11:00,223.087,223.108,223.075,223.075,57200000.0
2006-11-15 04:12:00,223.077,223.104,223.055,223.067,59900000.0
2006-11-15 04:13:00,223.105,223.11,223.079,223.094,50200001.0
2006-11-15 04:14:00,223.079,223.088,223.056,223.088,67000000.0
2006-11-15 04:15:00,223.069,223.119,223.059,223.119,44500000.0
2006-11-15 04:16:00,223.059,223.111,223.055,223.097,93800000.0
2006-11-15 04:17:00,223.066,223.107,223.05,223.102,71399998.0
2006-11-15 04:18:00,223.076,223.113,223.051,223.113,65199999.0
2006-11-15 04:19:00,223.079,223.107,223.054,223.107,36400000.0
2006-11-15 04:20:00,223.087,223.087,223.034,223.034,70800000.0
2006-11-15 04:21:00,223.063,223.085,223.061,223.085,43900000.0
2006-11-15 04:22:00,223.023,223.097,223.023,223.09,39000000.0
2006-11-15 04:23:00,223.115,223.115,223.083,223.095,89500000.0
2006-11-15 04:24:00,223.072,223.09,223.048,223.088,65200000.0
2006-11-15 04:25:00,223.076,223.088,223.051,223.088,40400000.0
2006-11-15 04:26:00,223.07,223.07,223.01,223.022,44900000.0
2006-11-15 04:27:00,223.053,223.095,223.031,223.08,28700000.0
2006-11-15 04:28:00,223.06,223.068,223.053,223.068,35200000.0
2006-11-15 04:29:00,223.071,223.109,223.06,223.1,33100000.0
2006-11-15 04:30:00,223.064,223.074,223.045,223.056,39200000.0
2006-11-15 04:31:00,223.074,223.074,223.046,223.073,57100000.0
2006-11-15 04:32:00,223.067,223.099,223.067,223.095,40700000.0
2006-11-15 04:33:00,223.087,223.103,223.053,223.08,66800000.0
2006-11-15 04:34:00,223.081,223.097,223.079,223.08,67500000.0
2006-11-15 04:35:00,223.069,223.083,223.059,223.059,64800000.0
2006-11-15 04:36:00,223.072,223.1,223.048,223.091,56699999.0
2006-11-15 04:37:00,223.093,223.093,223.053,223.075,51600001.0
2006-11-15 04:38:00,223.076,223.103,223.065,223.087,30400000.0
2006-11-15 04:39:00,223.073,223.108,223.054,223.105,75500001.0
2006-11-15 04:40:00,223.097,223.097,223.039,223.068,44000000.0
2006-11-15 04:41:00,223.068,223.088,223.044,223.088,59399999.0
2006-11-15 04:42:00,223.078,223.078,223.06,223.06,31000000.0
2006-11-15 04:43:00,223.071,223.102,223.07,223.072,35600000.0
2006-11-15 04:44:00,223.106,223.112,223.094,223.109,64199999.0
2006-11-15 04:45:00,223.083,223.114,223.083,223.109,50600000.0
2006-11-15 04:46:00,223.114,223.122,223.062,223.083,39800000.0
2006-11-15 04:47:00,223.083,223.106,223.081,223.106,49400000.0
2006-11-15 04:48:00,223.12,223.12,223.059,223.102,83799999.0
2006-11-15 04:49:00,223.125,223.125,223.097,223.097,65400000.0
2006-11-15 04:50:00,223.106,223.107,223.087,223.107,46500000.0
2006-11-15 04:51:00,223.094,223.097,223.078,223.078,66400000.0
2006-11-15 04:52:00,223.065,223.084,223.047,223.084,60800000.0
2006-11-15 04:53:00,223.103,223.103,223.076,223.076,82500000.0
2006-11-15 04:54:00,223.08,223.09,223.069,223.078,44699999.0
2006-11-15 04:55:00,223.057,223.074,223.045,223.071,34900000.0
2006-11-15 04:56:00,223.089,223.089,223.074,223.074,37100000.0
2006-11-15 04:57:00,223.078,223.078,223.057,223.063,47799999.0
2006-11-15 04:58:00,223.059,223.073,223.045,223.045,60800000.0
2006-11-15 04:59:00,223.054,223.065,223.041,223.064,40800000.0
2006-11-15 05:00:00,223.045,223.082,223.024,223.059,40200000.0
2006-11-15 05:01:00,223.049,223.061,223.03,223.061,57200000.0
2006-11-15 05:02:00,223.052,223.065,223.033,223.065,72100000.0
2006-11-15 05:03:00,223.07,223.073,223.061,223.069,44300000.0
2006-11-15 05:04:00,223.068,223.087,223.06,223.087,43600000.0
2006-11-15 05:05:00,223.094,223.101,223.089,223.09,24400000.0
2006-11-15 05:06:00,223.075,223.086,223.05,223.062,48800000.0
2006-11-15 05:07:00,223.069,223.091,223.068,223.068,60700000.0
2006-11-15 05:08:00,223.069,223.092,223.069,223.072,48400000.0
2006-11-15 05:09:00,223.067,223.09,223.067,223.09,37200000.0
2006-11-15 05:10:00,223.083,223.084,223.052,223.07,42500000.0
2006-11-15 05:11:00,223.074,223.074,223.038,223.053,39400000.0
2006-11-15 05:12:00,223.067,223.084,223.067,223.078,29000000.0
2006-11-15 05:13:00,223.043,223.104,223.028,223.085,29900000.0
2006-11-15 05:14:00,223.083,223.088,223.067,223.088,42700000.0
2006-11-15 05:15:00,223.093,223.095,223.068,223.068,52600000.0
2006-11-15 05:16:00,223.074,223.078,223.046,223.078,35200000.0
2006-11-15 05:17:00,223.076,223.09,223.046,223.09,39000000.0
2006-11-15 05:18:00,223.089,223.089,223.066,223.066,99999998.0
2006-11-15 05:19:00,223.082,223.084,223.009,223.052,37100000.0
2006-11-15 05:20:00,223.057,223.064,223.051,223.051,61000000.0
2006-11-15 05:21:00,223.064,223.078,223.046,223.073,35900000.0
2006-11-15 05:22:00,223.078,223.078,223.05,223.062,27100000.0
2006-11-15 05:23:00,223.062,223.08,223.034,223.08,40300000.0
2006-11-15 05:24:00,223.088,223.088,223.034,223.072,48700000.0
2006-11-15 05:25:00,223.091,223.091,223.077,223.081,80500001.0
2006-11-15 05:26:00,223.084,223.107,223.078,223.107,49500000.0
2006-11-15 05:27:00,223.126,223.131,223.12,223.129,40700000.0
2006-11-15 05:28:00,223.164,223.167,223.137,223.139,33100000.0
2006-11-15 05:29:00,223.129,223.146,223.113,223.113,45300000.0
2006-11-15 05:30:00,223.119,223.157,223.116,223.153,45500000.0
2006-11-15 05:31:00,223.158,223.167,223.151,223.151,29800000.0
2006-11-15 05:32:00,223.16,223.16,223.122,223.122,63900000.0
2006-11-15 05:33:00,223.103,223.134,223.073,223.073,78400000.0
2006-11-15 05:34:00,223.108,223.11,223.048,223.076,56600000.0
2006-11-15 05:35:00,223.098,223.112,223.085,223.088,81100000.0
2006-11-15 05:36:00,223.073,223.09,223.064,223.084,38600000.0
2006-11-15 05:37:00,223.064,223.064,223.016,223.025,46700000.0
2006-11-15 05:38:00,223.044,223.054,223.03,223.054,69100000.0
2006-11-15 05:39:00,223.064,223.074,223.041,223.043,38100000.0
2006-11-15 05:40:00,223.051,223.099,223.051,223.099,41499999.0
2006-11-15 05:41:00,223.072,223.092,223.049,223.092,48400000.0
2006-11-15 05:42:00,223.071,223.085,223.06,223.062,93800000.0
2006-11-15 05:43:00,223.077,223.08,223.031,223.065,44500000.0
2006-11-15 05:44:00,223.079,223.079,223.046,223.061,49199999.0
2006-11-15 05:45:00,223.059,223.059,223.029,223.029,38100000.0
2006-11-15 05:46:00,223.007,223.068,223.007,223.057,31600000.0
2006-11-15 05:47:00,223.068,223.077,223.067,223.07,64400002.0
2006-11-15 05:48:00,223.055,223.084,223.039,223.074,70300000.0
2006-11-15 05:49:00,223.058,223.076,223.055,223.076,31500000.0
2006-11-15 05:50:00,223.069,223.085,223.048,223.071,76199999.0
2006-11-15 05:51:00,223.053,223.063,223.013,223.041,83500002.0
2006-11-15 05:52:00,223.075,223.095,223.063,223.095,54000000.0
2006-11-15 05:53:00,223.1,223.13,223.1,223.13,18800000.0
2006-11-15 05:54:00,223.115,223.136,223.115,223.125,43600000.0
2006-11-15 05:55:00,223.09,223.149,223.09,223.135,48600000.0
2006-11-15 05:56:00,223.135,223.149,223.102,223.146,77900000.0
2006-11-15 05:57:00,223.146,223.146,223.117,223.126,26500000.0
2006-11-15 05:58:00,223.151,223.151,223.081,223.088,59999998.0
2006-11-15 05:59:00,223.16,223.16,223.125,223.126,62900000.0
2006-11-15 06:00:00,223.152,223.162,223.084,223.116,29100000.0
2006-11-15 06:01:00,223.132,223.132,223.085,223.119,77800000.0
2006-11-15 06:02:00,223.129,223.157,223.123,223.148,35200000.0
2006-11-15 06:03:00,223.133,223.176,223.126,223.147,57700002.0
2006-11-15 06:04:00,223.135,223.135,223.088,223.126,67300000.0
2006-11-15 06:05:00,223.088,223.135,223.088,223.135,60200000.0
2006-11-15 06:06:00,223.108,223.131,223.079,223.122,47800000.0
2006-11-15 06:07:00,223.13,223.141,223.102,223.116,41500000.0
2006-11-15 06:08:00,223.124,223.153,223.111,223.153,24000000.0
2006-11-15 06:09:00,223.131,223.144,223.097,223.142,61000000.0
2006-11-15 06:10:00,223.156,223.162,223.118,223.142,48199999.0
2006-11-15 06:11:00,223.14,223.167,223.114,223.162,41000000.0
2006-11-15 06:12:00,223.135,223.137,223.097,223.137,23000000.0
2006-11-15 06:13:00,223.092,223.163,223.092,223.157,49500000.0
2006-11-15 06:14:00,223.147,223.147,223.101,223.122,71500000.0
2006-11-15 06:15:00,223.123,223.14,223.111,223.14,45300000.0
2006-11-15 06:16:00,223.139,223.149,223.102,223.135,89599999.0
2006-11-15 06:17:00,223.143,223.154,223.133,223.149,40400000.0
2006-11-15 06:18:00,223.123,223.147,223.113,223.147,54300000.0
2006-11-15 06:19:00,223.168,223.168,223.128,223.128,17700000.0
2006-11-15 06:20:00,223.143,223.143,223.119,223.141,38300000.0
2006-11-15 06:21:00,223.109,223.126,223.089,223.122,52000000.0
2006-11-15 06:22:00,223.116,223.135,223.108,223.13,43500001.0
2006-11-15 06:23:00,223.138,223.154,223.114,223.143,48599999.0
2006-11-15 06:24:00,223.119,223.14,223.109,223.13,48900000.0
2006-11-15 06:25:00,223.112,223.138,223.112,223.114,29600000.0
2006-11-15 06:26:00,223.164,223.182,223.141,223.176,63700000.0
2006-11-15 06:27:00,223.165,223.195,223.165,223.193,68100000.0
2006-11-15 06:28:00,223.148,223.191,223.148,223.189,48100001.0
2006-11-15 06:29:00,223.193,223.226,223.182,223.182,47100000.0
2006-11-15 06:30:00,223.195,223.205,223.167,223.167,34900000.0
2006-11-15 06:31:00,223.162,223.182,223.139,223.173,69700000.0
2006-11-15 06:32:00,223.154,223.188,223.154,223.176,54100001.0
2006-11-15 06:33:00,223.158,223.189,223.155,223.176,42900000.0
2006-11-15 06:34:00,223.173,223.208,223.166,223.208,48600000.0
2006-11-15 06:35:00,223.19,223.192,223.177,223.183,33900000.0
2006-11-15 06:36:00,223.183,223.213,223.159,223.19,53300000.0
2006-11-15 06:37:00,223.192,223.198,223.15,223.163,46900000.0
2006-11-15 06:38:00,223.17,223.198,223.158,223.168,59000000.0
2006-11-15 06:39:00,223.17,223.209,223.17,223.183,42199999.0
2006-11-15 06:40:00,223.186,223.201,223.159,223.167,95500002.0
2006-11-15 06:41:00,223.138,223.185,223.138,223.174,71700001.0
2006-11-15 06:42:00,223.174,223.176,223.14,223.15,71000000.0
2006-11-15 06:43:00,223.138,223.168,223.128,223.168,38100000.0
2006-11-15 06:44:00,223.171,223.171,223.143,223.153,30700000.0
2006-11-15 06:45:00,223.176,223.181,223.128,223.14,63000000.0
2006-11-15 06:46:00,223.111,223.157,223.096,223.157,61399999.0
2006-11-15 06:47:00,223.172,223.182,223.123,223.16,41500000.0
2006-11-15 06:48:00,223.185,223.196,223.172,223.196,44800000.0
2006-11-15 06:49:00,223.172,223.182,223.144,223.16,40800000.0
2006-11-15 06:50:00,223.156,223.174,223.135,223.17,58500000.0
2006-11-15 06:51:00,223.173,223.184,223.144,223.144,66100001.0
2006-11-15 06:52:00,223.153,223.187,223.148,223.17,48200000.0
2006-11-15 06:53:00,223.167,223.167,223.137,223.144,17700000.0
2006-11-15 06:54:00,223.115,223.137,223.115,223.118,46400000.0
2006-11-15 06:55:00,223.112,223.13,223.099,223.122,20300000.0
2006-11-15 06:56:00,223.156,223.156,223.133,223.14,41200000.0
2006-11-15 06:57:00,223.145,223.145,223.101,223.101,16800000.0
2006-11-15 06:58:00,223.11,223.148,223.11,223.141,35300000.0
2006-11-15 06:59:00,223.125,223.144,223.113,223.141,61199998.0
2006-11-15 07:00:00,223.108,223.165,223.104,223.138,69800001.0
2006-11-15 07:01:00,223.13,223.13,223.11,223.11,13800000.0
2006-11-15 07:02:00,223.117,223.176,223.117,223.172,50399999.0
2006-11-15 07:03:00,223.179,223.179,223.14,223.151,40600000.0
2006-11-15 07:04:00,223.152,223.158,223.123,223.143,64300001.0
2006-11-15 07:05:00,223.126,223.159,223.117,223.117,28500000.0
2006-11-15 07:06:00,223.156,223.187,223.156,223.164,60600000.0
2006-11-15 07:07:00,223.172,223.179,223.158,223.177,34300000.0
2006-11-15 07:08:00,223.203,223.203,223.185,223.192,60600000.0
2006-11-15 07:09:00,223.201,223.201,223.177,223.177,47400000.0
2006-11-15 07:10:00,223.176,223.194,223.144,223.144,35000000.0
2006-11-15 07:11:00,223.176,223.176,223.164,223.17,60999999.0
2006-11-15 07:12:00,223.179,223.189,223.149,223.175,65300000.0
2006-11-15 07:13:00,223.177,223.182,223.127,223.174,50000000.0
2006-11-15 07:14:00,223.179,223.179,223.133,223.155,45400000.0
2006-11-15 07:15:00,223.161,223.165,223.141,223.151,63400000.0
2006-11-15 07:16:00,223.146,223.157,223.132,223.153,29400000.0
2006-11-15 07:17:00,223.152,223.157,223.127,223.136,40100000.0
2006-11-15 07:18:00,223.123,223.156,223.104,223.133,36500000.0
2006-11-15 07:19:00,223.083,223.15,223.074,223.15,50100000.0
2006-11-15 07:20:00,223.134,223.156,223.134,223.156,29000000.0
2006-11-15 07:21:00,223.152,223.165,223.131,223.149,29300000.0
2006-11-15 07:22:00,223.163,223.171,223.146,223.167,46299999.0
2006-11-15 07:23:00,223.171,223.197,223.16,223.194,47299999.0
2006-11-15 07:24:00,223.172,223.186,223.161,223.164,59700000.0
2006-11-15 07:25:00,223.152,223.174,223.122,223.154,62200000.0
2006-11-15 07:26:00,223.16,223.16,223.116,223.147,26300000.0
2006-11-15 07:27:00,223.11,223.151,223.11,223.149,41200000.0
2006-11-15 07:28:00,223.139,223.139,223.115,223.123,61900000.0
2006-11-15 07:29:00,223.14,223.154,223.115,223.115,73200001.0
2006-11-15 07:30:00,223.15,223.167,223.129,223.129,44700001.0
2006-11-15 07:31:00,223.166,223.182,223.153,223.182,52900000.0
2006-11-15 07:32:00,223.145,223.155,223.113,223.149,34700000.0
2006-11-15 07:33:00,223.145,223.156,223.128,223.128,65800000.0
2006-11-15 07:34:00,223.124,223.124,223.095,223.095,43900000.0
2006-11-15 07:35:00,223.102,223.102,223.078,223.085,56699999.0
2006-11-15 07:36:00,223.099,223.1,223.075,223.09,43100000.0
2006-11-15 07:37:00,223.086,223.11,223.079,223.094,86200000.0
2006-11-15 07:38:00,223.101,223.12,223.07,223.07,22700000.0
2006-11-15 07:39:00,223.126,223.131,223.082,223.115,26000000.0
2006-11-15 07:40:00,223.11,223.163,223.095,223.163,52000000.0
2006-11-15 07:41:00,223.127,223.13,223.113,223.13,25600000.0
2006-11-15 07:42:00,223.142,223.154,223.137,223.146,18000000.0
2006-11-15 07:43:00,223.154,223.159,223.121,223.132,48300001.0
2006-11-15 07:44:00,223.142,223.142,223.093,223.093,76200001.0
2006-11-15 07:45:00,223.135,223.137,223.059,223.059,64700000.0
2006-11-15 07:46:00,223.123,223.134,223.088,223.128,35800000.0
2006-11-15 07:47:00,223.135,223.135,223.073,223.095,59600000.0
2006-11-15 07:48:00,223.112,223.133,223.112,223.133,51000000.0
2006-11-15 07:49:00,223.114,223.121,223.109,223.12,24600000.0
2006-11-15 07:50:00,223.127,223.127,223.07,223.087,71600000.0
2006-11-15 07:51:00,223.093,223.117,223.067,223.117,66400000.0
2006-11-15 07:52:00,223.1,223.126,223.083,223.092,37500000.0
2006-11-15 07:53:00,223.099,223.105,223.095,223.098,48200000.0
2006-11-15 07:54:00,223.068,223.109,223.06,223.101,69100000.0
2006-11-15 07:55:00,223.079,223.113,223.079,223.113,59900000.0
2006-11-15 07:56:00,223.115,223.138,223.114,223.12,87999999.0
2006-11-15 07:57:00,223.126,223.132,223.087,223.087,37100000.0
2006-11-15 07:58:00,223.088,223.111,223.082,223.111,81800001.0
2006-11-15 07:59:00,223.11,223.11,223.071,223.071,25200000.0
2006-11-15 08:00:00,223.074,223.084,223.07,223.082,68300001.0
2006-11-15 08:01:00,223.096,223.1,223.067,223.079,54299999.0
2006-11-15 08:02:00,223.08,223.086,223.065,223.086,60599999.0
2006-11-15 08:03:00,223.074,223.074,223.047,223.055,27200001.0
2006-11-15 08:04:00,223.026,223.054,223.022,223.033,43900000.0
2006-11-15 08:05:00,223.029,223.039,223.016,223.029,41700000.0
2006-11-15 08:06:00,223.01,223.098,222.99,223.098,53400000.0
2006-11-15 08:07:00,223.098,223.109,223.084,223.088,48900000.0
2006-11-15 08:08:00,223.085,223.102,223.048,223.048,58700000.0
2006-11-15 08:09:00,223.118,223.121,223.098,223.103,63500000.0
2006-11-15 08:10:00,223.106,223.106,223.062,223.062,27000000.0
2006-11-15 08:11:00,223.056,223.056,223.011,223.015,24800000.0
2006-11-15 08:12:00,223.024,223.044,223.017,223.044,60200000.0
2006-11-15 08:13:00,223.035,223.035,223.014,223.018,46700000.0
2006-11-15 08:14:00,223.009,223.024,222.999,223.0,58799999.0
2006-11-15 08:15:00,222.999,223.018,222.995,222.995,52300000.0
2006-11-15 08:16:00,222.988,222.988,222.959,222.963,70400000.0
2006-11-15 08:17:00,222.958,223.022,222.953,223.01,39700000.0
2006-11-15 08:18:00,222.991,223.028,222.991,222.994,64700000.0
2006-11-15 08:19:00,223.007,223.015,222.966,222.986,67300000.0
2006-11-15 08:20:00,223.006,223.016,222.992,223.007,53500000.0
2006-11-15 08:21:00,223.016,223.041,223.0,223.041,82700001.0
2006-11-15 08:22:00,223.051,223.051,223.027,223.027,32600000.0
2006-11-15 08:23:00,223.025,223.031,223.012,223.029,56500000.0
2006-11-15 08:24:00,223.03,223.058,223.01,223.058,23700000.0
2006-11-15 08:25:00,223.048,223.055,223.038,223.055,40600000.0
2006-11-15 08:26:00,223.036,223.084,223.012,223.084,30000000.0
2006-11-15 08:27:00,223.102,223.119,223.072,223.113,73399999.0
2006-11-15 08:28:00,223.115,223.13,223.114,223.122,52500000.0
2006-11-15 08:29:00,223.127,223.181,223.126,223.175,37800000.0
2006-11-15 08:30:00,223.165,223.188,223.15,223.188,26000000.0
2006-11-15 08:31:00,223.194,223.196,223.177,223.185,42600000.0
2006-11-15 08:32:00,223.187,223.21,223.182,223.21,43800000.0
2006-11-15 08:33:00,223.212,223.223,223.184,223.188,39400000.0
2006-11-15 08:34:00,223.197,223.197,223.131,223.148,75900000.0
2006-11-15 08:35:00,223.124,223.134,223.123,223.134,69299999.0
2006-11-15 08:36:00,223.126,223.127,223.098,223.098,25900000.0
2006-11-15 08:37:00,223.07,223.108,223.067,223.089,41700000.0
2006-11-15 08:38:00,223.093,223.123,223.086,223.113,46900000.0
2006-11-15 08:39:00,223.124,223.158,223.12,223.145,66800000.0
2006-11-15 08:40:00,223.179,223.201,223.163,223.163,30600000.0
2006-11-15 08:41:00,223.143,223.169,223.135,223.143,33900000.0
2006-11-15 08:42:00,223.162,223.177,223.127,223.127,59900000.0
2006-11-15 08:43:00,223.126,223.153,223.126,223.132,22400000.0
2006-11-15 08:44:00,223.147,223.159,223.09,223.135,70800001.0
2006-11-15 08:45:00,223.138,223.165,223.138,223.145,25700000.0
2006-11-15 08:46:00,223.153,223.167,223.145,223.16,28700000.0
2006-11-15 08:47:00,223.175,223.175,223.141,223.157,76700001.0
2006-11-15 08:48:00,223.165,223.17,223.15,223.154,60900000.0
2006-11-15 08:49:00,223.149,223.167,223.121,223.136,63400000.0
2006-11-15 08:50:00,223.135,223.164,223.122,223.164,51900000.0
2006-11-15 08:51:00,223.155,223.191,223.144,223.191,79700000.0
2006-11-15 08:52:00,223.204,223.204,223.155,223.165,61600000.0
2006-11-15 08:53:00,223.152,223.169,223.108,223.127,61500000.0
2006-11-15 08:54:00,223.134,223.143,223.113,223.143,39899999.0
2006-11-15 08:55:00,223.153,223.172,223.139,223.172,44700000.0
2006-11-15 08:56:00,223.151,223.166,223.151,223.153,55300000.0
2006-11-15 08:57:00,223.149,223.162,223.121,223.139,44600000.0
2006-11-15 08:58:00,223.146,223.154,223.13,223.135,41900000.0
2006-11-15 08:59:00,223.16,223.16,223.144,223.149,58799999.0
2006-11-15 09:00:00,223.152,223.203,223.152,223.203,25200000.0
2006-11-15 09:01:00,223.2,223.221,223.2,223.213,33200000.0
2006-11-15 09:02:00,223.209,223.209,223.196,223.208,22400000.0
2006-11-15 09:03:00,223.202,223.202,223.189,223.189,18700000.0
2006-11-15 09:04:00,223.178,223.196,223.166,223.174,76500000.0
2006-11-15 09:05:00,223.166,223.166,223.119,223.146,61600000.0
2006-11-15 09:06:00,223.153,223.2,223.149,223.188,56499999.0
2006-11-15 09:07:00,223.185,223.187,223.098,223.098,79100000.0
2006-11-15 09:08:00,223.082,223.124,223.082,223.112,47700000.0
2006-11-15 09:09:00,223.104,223.104,223.074,223.074,33700000.0
2006-11-15 09:10:00,223.128,223.139,223.119,223.136,45099999.0
2006-11-15 09:11:00,223.136,223.143,223.108,223.133,46600000.0
2006-11-15 09:12:00,223.131,223.147,223.12,223.128,60000001.0
2006-11-15 09:13:00,223.099,223.125,223.094,223.1,94800000.0
2006-11-15 09:14:00,223.109,223.117,223.096,223.117,32300000.0
2006-11-15 09:15:00,223.132,223.141,223.064,223.077,50100000.0
2006-11-15 09:16:00,223.084,223.088,223.047,223.055,57700000.0
2006-11-15 09:17:00,223.046,223.058,223.028,223.058,91400003.0
2006-11-15 09:18:00,223.058,223.059,223.001,223.004,85500001.0
2006-11-15 09:19:00,222.998,223.025,222.998,223.025,25100000.0
2006-11-15 09:20:00,223.031,223.037,222.996,223.024,37500000.0
2006-11-15 09:21:00,223.03,223.035,223.007,223.033,46800000.0
2006-11-15 09:22:00,223.039,223.058,223.027,223.043,63299999.0
2006-11-15 09:23:00,223.079,223.079,223.033,223.033,63700000.0
2006-11-15 09:24:00,223.034,223.055,223.019,223.055,41700000.0
2006-11-15 09:25:00,223.07,223.073,223.048,223.054,35600000.0
2006-11-15 09:26:00,223.077,223.103,223.077,223.082,30900000.0
2006-11-15 09:27:00,223.087,223.095,223.066,223.087,38400000.0
2006-11-15 09:28:00,223.11,223.139,223.096,223.139,74399999.0
2006-11-15 09:29:00,223.116,223.153,223.116,223.15,63000001.0
2006-11-15 09:30:00,223.142,223.142,223.114,223.121,51700001.0
2006-11-15 09:31:00,223.136,223.14,223.127,223.129,79199999.0
2006-11-15 09:32:00,223.118,223.14,223.108,223.114,33100000.0
2006-11-15 09:33:00,223.116,223.161,223.111,223.152,66000001.0
2006-11-15 09:34:00,223.147,223.147,223.06,223.06,49400000.0
2006-11-15 09:35:00,223.048,223.089,223.048,223.078,75700001.0
2006-11-15 09:36:00,223.086,223.086,223.072,223.072,29100000.0
2006-11-15 09:37:00,223.062,223.096,223.062,223.096,63799999.0
2006-11-15 09:38:00,223.073,223.1,223.064,223.096,70100001.0
2006-11-15 09:39:00,223.107,223.107,223.081,223.09,69300000.0
2006-11-15 09:40:00,223.097,223.126,223.092,223.126,44900000.0
2006-11-15 09:41:00,223.139,223.179,223.139,223.177,49100000.0
2006-11-15 09:42:00,223.172,223.242,223.172,223.242,35600000.0
2006-11-15 09:43:00,223.239,223.239,223.172,223.177,28600000.0
2006-11-15 09:44:00,223.178,223.209,223.176,223.187,92199999.0
2006-11-15 09:45:00,223.186,223.186,223.17,223.17,50699999.0
2006-11-15 09:46:00,223.153,223.156,223.126,223.126,52200000.0
2006-11-15 09:47:00,223.134,223.145,223.119,223.137,82400001.0
2006-11-15 09:48:00,223.114,223.114,223.058,223.096,42700000.0
2006-11-15 09:49:00,223.097,223.134,223.097,223.123,60300000.0
2006-11-15 09:50:00,223.145,223.158,223.125,223.151,73300001.0
2006-11-15 09:51:00,223.156,223.168,223.136,223.136,42200000.0
2006-11-15 09:52:00,223.141,223.155,223.119,223.155,91900000.0
2006-11-15 09:53:00,223.158,223.222,223.136,223.218,93900000.0
2006-11-15 09:54:00,223.227,223.254,223.227,223.238,46200000.0
2006-11-15 09:55:00,223.231,223.231,223.186,223.191,52500001.0
2006-11-15 09:56:00,223.186,223.197,223.16,223.175,65000000.0
2006-11-15 09:57:00,223.164,223.164,223.144,223.144,31500000.0
2006-11-15 09:58:00,223.157,223.163,223.081,223.081,55700000.0
2006-11-15 09:59:00,223.083,223.095,223.057,223.057,37200000.0
2006-11-15 10:00:00,223.061,223.065,223.039,223.059,78500000.0
2006-11-15 10:01:00,223.062,223.072,223.037,223.037,59100000.0
2006-11-15 10:02:00,223.108,223.125,223.093,223.125,73800001.0
2006-11-15 10:03:00,223.131,223.15,223.125,223.125,36900000.0
2006-11-15 10:04:00,223.145,223.172,223.134,223.152,28300000.0
2006-11-15 10:05:00,223.108,223.186,223.099,223.186,92600001.0
2006-11-15 10:06:00,223.196,223.205,223.18,223.193,60000002.0
2006-11-15 10:07:00,223.198,223.198,223.156,223.171,90500000.0
2006-11-15 10:08:00,223.175,223.175,223.149,223.171,33600000.0
2006-11-15 10:09:00,223.189,223.191,223.156,223.183,55900001.0
2006-11-15 10:10:00,223.205,223.25,223.205,223.25,69400000.0
2006-11-15 10:11:00,223.226,223.261,223.225,223.261,37100001.0
2006-11-15 10:12:00,223.25,223.271,223.246,223.263,40100000.0
2006-11-15 10:13:00,223.243,223.281,223.243,223.258,61500000.0
2006-11-15 10:14:00,223.267,223.267,223.232,223.255,92200001.0
2006-11-15 10:15:00,223.256,223.262,223.237,223.248,33300000.0
2006-11-15 10:16:00,223.248,223.28,223.248,223.257,63400000.0
2006-11-15 10:17:00,223.249,223.282,223.249,223.282,43900001.0
2006-11-15 10:18:00,223.274,223.274,223.252,223.252,72600000.0
2006-11-15 10:19:00,223.242,223.27,223.242,223.27,51500000.0
2006-11-15 10:20:00,223.255,223.255,223.177,223.177,53000000.0
2006-11-15 10:21:00,223.141,223.168,223.139,223.154,43900000.0
2006-11-15 10:22:00,223.166,223.169,223.14,223.157,39400000.0
2006-11-15 10:23:00,223.16,223.176,223.153,223.159,48600000.0
2006-11-15 10:24:00,223.165,223.183,223.149,223.175,75100001.0
2006-11-15 10:25:00,223.197,223.241,223.197,223.224,54300000.0
2006-11-15 10:26:00,223.241,223.258,223.224,223.23,62600001.0
2006-11-15 10:27:00,223.233,223.233,223.212,223.225,43200000.0
2006-11-15 10:28:00,223.227,223.227,223.174,223.188,69700000.0
2006-11-15 10:29:00,223.223,223.223,223.2,223.206,60999999.0
2006-11-15 10:30:00,223.216,223.229,223.212,223.224,77700001.0
2006-11-15 10:31:00,223.223,223.227,223.199,223.199,34700000.0
2006-11-15 10:32:00,223.198,223.223,223.198,223.209,50600000.0
2006-11-15 10:33:00,223.236,223.292,223.23,223.287,74799999.0
2006-11-15 10:34:00,223.323,223.329,223.28,223.29,43200000.0
2006-11-15 10:35:00,223.287,223.287,223.249,223.256,47800000.0
2006-11-15 10:36:00,223.26,223.279,223.25,223.25,21000000.0
2006-11-15 10:37:00,223.228,223.228,223.198,223.2,63500000.0
2006-11-15 10:38:00,223.186,223.199,223.172,223.172,63000000.0
2006-11-15 10:39:00,223.164,223.202,223.164,223.202,24400000.0
2006-11-15 10:40:00,223.195,223.226,223.166,223.226,37200000.0
2006-11-15 10:41:00,223.264,223.289,223.264,223.284,48700000.0
2006-11-15 10:42:00,223.281,223.306,223.272,223.306,53500000.0
2006-11-15 10:43:00,223.305,223.305,223.265,223.265,81400000.0
2006-11-15 10:44:00,223.312,223.312,223.28,223.297,55000000.0
2006-11-15 10:45:00,223.319,223.34,223.305,223.34,51400000.0
2006-11-15 10:46:00,223.335,223.378,223.335,223.377,53200000.0
2006-11-15 10:47:00,223.38,223.429,223.366,223.41,55800000.0
2006-11-15 10:48:00,223.411,223.411,223.383,223.396,41400000.0
2006-11-15 10:49:00,223.372,223.403,223.355,223.355,52900000.0
2006-11-15 10:50:00,223.346,223.361,223.337,223.359,67799999.0
2006-11-15 10:51:00,223.331,223.347,223.307,223.307,62199999.0
2006-11-15 10:52:00,223.319,223.333,223.295,223.325,91700001.0
2006-11-15 10:53:00,223.322,223.366,223.318,223.366,53400000.0
2006-11-15 10:54:00,223.383,223.409,223.369,223.409,50600000.0
2006-11-15 10:55:00,223.411,223.412,223.4,223.407,26800000.0
2006-11-15 10:56:00,223.397,223.409,223.388,223.392,73700000.0
2006-11-15 10:57:00,223.393,223.393,223.352,223.372,39100000.0
2006-11-15 10:58:00,223.397,223.443,223.397,223.443,18700000.0
2006-11-15 10:59:00,223.416,223.416,223.36,223.369,39000000.0
2006-11-15 11:00:00,223.39,223.39,223.382,223.387,26500000.0
2006-11-15 11:01:00,223.406,223.433,223.383,223.433,19100000.0
2006-11-15 11:02:00,223.429,223.441,223.41,223.441,45699999.0
2006-11-15 11:03:00,223.416,223.422,223.372,223.381,25800000.0
2006-11-15 11:04:00,223.397,223.404,223.377,223.393,48800000.0
2006-11-15 11:05:00,223.375,223.415,223.375,223.412,56600000.0
2006-11-15 11:06:00,223.402,223.402,223.352,223.39,40700000.0
2006-11-15 11:07:00,223.382,223.387,223.353,223.353,50100000.0
2006-11-15 11:08:00,223.363,223.364,223.338,223.345,26300000.0
2006-11-15 11:09:00,223.334,223.355,223.333,223.354,61900000.0
2006-11-15 11:10:00,223.356,223.356,223.341,223.355,31600000.0
2006-11-15 11:11:00,223.366,223.366,223.353,223.359,41500000.0
2006-11-15 11:12:00,223.364,223.37,223.349,223.37,54500000.0
2006-11-15 11:13:00,223.363,223.363,223.344,223.345,39600000.0
2006-11-15 11:14:00,223.342,223.356,223.337,223.349,48500000.0
2006-11-15 11:15:00,223.352,223.352,223.289,223.299,51100000.0
2006-11-15 11:16:00,223.293,223.293,223.269,223.278,64100002.0
2006-11-15 11:17:00,223.271,223.286,223.251,223.285,86800000.0
2006-11-15 11:18:00,223.263,223.292,223.256,223.276,67100000.0
2006-11-15 11:19:00,223.275,223.286,223.265,223.286,36900000.0
2006-11-15 11:20:00,223.272,223.288,223.24,223.251,41100000.0
2006-11-15 11:21:00,223.274,223.291,223.274,223.281,25100000.0
2006-11-15 11:22:00,223.267,223.303,223.264,223.303,68299998.0
2006-11-15 11:23:00,223.303,223.325,223.298,223.298,22200000.0
2006-11-15 11:24:00,223.295,223.313,223.295,223.313,38300000.0
2006-11-15 11:25:00,223.285,223.305,223.272,223.305,35100000.0
2006-11-15 11:26:00,223.311,223.313,223.28,223.303,50900001.0
2006-11-15 11:27:00,223.297,223.298,223.279,223.282,30300000.0
2006-11-15 11:28:00,223.289,223.3,223.257,223.257,53400000.0
2006-11-15 11:29:00,223.257,223.257,223.23,223.249,72700000.0
2006-11-15 11:30:00,223.245,223.261,223.197,223.197,68900000.0
2006-11-15 11:31:00,223.187,223.202,223.165,223.18,52300000.0
2006-11-15 11:32:00,223.168,223.191,223.168,223.191,21100000.0
2006-11-15 11:33:00,223.17,223.188,223.148,223.148,40600000.0
2006-11-15 11:34:00,223.136,223.136,223.075,223.091,25500000.0
2006-11-15 11:35:00,223.08,223.084,223.056,223.061,21200000.0
2006-11-15 11:36:00,223.06,223.06,223.028,223.045,69299999.0
2006-11-15 11:37:00,223.02,223.02,222.955,222.982,30200000.0
2006-11-15 11:38:00,222.98,223.005,222.951,222.969,62900000.0
2006-11-15 11:39:00,222.964,222.986,222.95,222.965,68200000.0
2006-11-15 11:40:00,222.957,222.969,222.937,222.955,50100001.0
2006-11-15 11:41:00,222.965,222.969,222.942,222.957,28200000.0
2006-11-15 11:42:00,222.943,222.969,222.936,222.955,45500000.0
2006-11-15 11:43:00,222.966,222.985,222.957,222.958,99800001.0
2006-11-15 11:44:00,222.983,222.983,222.957,222.979,58900000.0
2006-11-15 11:45:00,222.98,222.992,222.965,222.972,46000000.0
2006-11-15 11:46:00,222.956,222.968,222.939,222.962,33100000.0
2006-11-15 11:47:00,222.969,222.996,222.969,222.977,25200000.0
2006-11-15 11:48:00,223.002,223.021,222.968,222.968,24200000.0
2006-11-15 11:49:00,222.951,222.977,222.95,222.957,60299999.0
2006-11-15 11:50:00,222.967,222.991,222.957,222.966,55100000.0
2006-11-15 11:51:00,222.977,223.025,222.972,223.017,32600000.0
2006-11-15 11:52:00,223.021,223.033,223.006,223.016,46900000.0
2006-11-15 11:53:00,223.03,223.063,223.03,223.05,44100000.0
2006-11-15 11:54:00,223.04,223.045,223.033,223.045,29500000.0
2006-11-15 11:55:00,223.049,223.049,223.014,223.047,91500000.0
2006-11-15 11:56:00,223.057,223.066,223.026,223.042,25800000.0
2006-11-15 11:57:00,223.037,223.037,223.002,223.007,40700000.0
2006-11-15 11:58:00,223.024,223.044,223.024,223.032,38800000.0
2006-11-15 11:59:00,223.049,223.049,223.029,223.049,45600001.0
2006-11-15 12:00:00,223.059,223.061,223.03,223.06,36400000.0
2006-11-15 12:01:00,223.059,223.084,223.059,223.068,50100000.0
2006-11-15 12:02:00,223.057,223.057,222.992,223.022,95800003.0
2006-11-15 12:03:00,223.028,223.059,223.01,223.043,33300000.0
2006-11-15 12:04:00,223.044,223.05,223.028,223.028,18400000.0
2006-11-15 12:05:00,223.01,223.044,223.01,223.031,75000001.0
2006-11-15 12:06:00,223.035,223.035,223.018,223.018,56500001.0
2006-11-15 12:07:00,223.041,223.056,223.028,223.05,71199999.0
2006-11-15 12:08:00,223.038,223.038,222.992,223.003,27400000.0
2006-11-15 12:09:00,223.013,223.032,222.99,222.99,21700000.0
2006-11-15 12:10:00,222.99,223.038,222.98,223.038,41900000.0
2006-11-15 12:11:00,223.03,223.032,222.998,222.998,31100000.0
2006-11-15 12:12:00,222.98,223.012,222.968,223.012,55500000.0
2006-11-15 12:13:00,223.015,223.015,222.974,222.98,48600000.0
2006-11-15 12:14:00,222.982,223.026,222.964,223.026,94800000.0
2006-11-15 12:15:00,223.03,223.049,222.998,223.022,57499999.0
2006-11-15 12:16:00,223.032,223.032,222.989,222.989,59300000.0
2006-11-15 12:17:00,222.99,223.029,222.985,223.029,81100001.0
2006-11-15 12:18:00,223.028,223.061,223.028,223.054,17500000.0
2006-11-15 12:19:00,223.063,223.076,223.053,223.063,43900001.0
2006-11-15 12:20:00,223.064,223.133,223.064,223.131,53299999.0
2006-11-15 12:21:00,223.144,223.144,223.084,223.103,38300000.0
2006-11-15 12:22:00,223.099,223.106,223.087,223.101,29400000.0
2006-11-15 12:23:00,223.097,223.097,223.044,223.044,39100000.0
2006-11-15 12:24:00,223.02,223.042,222.998,223.005,62299999.0
2006-11-15 12:25:00,223.002,223.002,222.93,222.949,52900000.0
2006-11-15 12:26:00,222.941,222.941,222.919,222.939,53200000.0
2006-11-15 12:27:00,222.941,222.972,222.94,222.944,48200000.0
2006-11-15 12:28:00,222.963,223.002,222.941,222.993,60299999.0
2006-11-15 12:29:00,222.999,223.016,222.949,222.949,43500001.0
2006-11-15 12:30:00,222.926,222.994,222.926,222.994,55900000.0
2006-11-15 12:31:00,222.949,222.949,222.745,222.786,58700000.0
2006-11-15 12:32:00,222.794,222.799,222.726,222.726,47100000.0
2006-11-15 12:33:00,222.712,222.736,222.698,222.736,55100000.0
2006-11-15 12:34:00,222.731,222.787,222.731,222.787,35000000.0
2006-11-15 12:35:00,222.794,222.839,222.772,222.839,39200000.0
2006-11-15 12:36:00,222.849,222.854,222.816,222.849,57800000.0
2006-11-15 12:37:00,222.89,222.905,222.872,222.902,27800000.0
2006-11-15 12:38:00,222.93,222.937,222.835,222.835,41200000.0
2006-11-15 12:39:00,222.836,222.907,222.836,222.887,56700000.0
2006-11-15 12:40:00,222.882,222.9,222.838,222.838,28000000.0
2006-11-15 12:41:00,222.811,222.823,222.791,222.804,59900000.0
2006-11-15 12:42:00,222.808,222.832,222.787,222.802,47400001.0
2006-11-15 12:43:00,222.777,222.777,222.735,222.751,64799999.0
2006-11-15 12:44:00,222.765,222.819,222.765,222.794,57000000.0
2006-11-15 12:45:00,222.799,222.824,222.799,222.824,16800000.0
2006-11-15 12:46:00,222.799,222.799,222.731,222.731,38200000.0
2006-11-15 12:47:00,222.723,222.759,222.705,222.759,82299999.0
2006-11-15 12:48:00,222.763,222.795,222.757,222.757,51600000.0
2006-11-15 12:49:00,222.754,222.763,222.736,222.748,63800000.0
2006-11-15 12:50:00,222.757,222.768,222.709,222.768,29100000.0
2006-11-15 12:51:00,222.777,222.812,222.768,222.812,49199999.0
2006-11-15 12:52:00,222.785,222.805,222.764,222.784,100500001.0
2006-11-15 12:53:00,222.767,222.773,222.732,222.732,31400000.0
2006-11-15 12:54:00,222.753,222.815,222.753,222.815,53500000.0
2006-11-15 12:55:00,222.809,222.835,222.8,222.835,41800000.0
2006-11-15 12:56:00,222.809,222.812,222.782,222.785,58000000.0
2006-11-15 12:57:00,222.802,222.838,222.784,222.795,88800002.0
2006-11-15 12:58:00,222.781,222.781,222.714,222.723,42400000.0
2006-11-15 12:59:00,222.706,222.748,222.697,222.74,82100000.0
2006-11-15 13:00:00,222.73,222.749,222.726,222.749,40800000.0
2006-11-15 13:01:00,222.757,222.76,222.729,222.745,47400000.0
2006-11-15 13:02:00,222.744,222.765,222.732,222.765,52700000.0
2006-11-15 13:03:00,222.774,222.779,222.745,222.758,98800000.0
2006-11-15 13:04:00,222.755,222.764,222.735,222.737,88600001.0
2006-11-15 13:05:00,222.753,222.765,222.747,222.752,102300000.0
2006-11-15 13:06:00,222.749,222.758,222.706,222.708,37700000.0
2006-11-15 13:07:00,222.695,222.724,222.694,222.724,25500000.0
2006-11-15 13:08:00,222.72,222.735,222.716,222.727,119499998.0
2006-11-15 13:09:00,222.734,222.77,222.734,222.751,58099999.0
2006-11-15 13:10:00,222.769,222.786,222.743,222.772,58800000.0
2006-11-15 13:11:00,222.767,222.767,222.74,222.753,80099999.0
2006-11-15 13:12:00,222.733,222.733,222.679,222.733,26900000.0
2006-11-15 13:13:00,222.727,222.738,222.725,222.725,50500000.0
2006-11-15 13:14:00,222.728,222.73,222.691,222.691,116800000.0
2006-11-15 13:15:00,222.682,222.705,222.682,222.705,33100000.0
2006-11-15 13:16:00,222.697,222.722,222.677,222.72,83799999.0
2006-11-15 13:17:00,222.708,222.708,222.664,222.673,59499999.0
2006-11-15 13:18:00,222.698,222.727,222.673,222.727,73100000.0
2006-11-15 13:19:00,222.733,222.744,222.705,222.715,49100000.0
2006-11-15 13:20:00,222.73,222.73,222.679,222.679,75099999.0
2006-11-15 13:21:00,222.689,222.716,222.687,222.707,27500000.0
2006-11-15 13:22:00,222.712,222.712,222.643,222.643,42200000.0
2006-11-15 13:23:00,222.654,222.654,222.622,222.631,75199999.0
2006-11-15 13:24:00,222.649,222.676,222.64,222.64,27700000.0
2006-11-15 13:25:00,222.629,222.672,222.629,222.646,45900000.0
2006-11-15 13:26:00,222.656,222.688,222.656,222.662,58600000.0
2006-11-15 13:27:00,222.65,222.675,222.65,222.665,17300000.0
2006-11-15 13:28:00,222.632,222.693,222.632,222.693,31000000.0
2006-11-15 13:29:00,222.698,222.721,222.698,222.714,32600000.0
2006-11-15 13:30:00,222.684,222.741,222.684,222.735,48699999.0
2006-11-15 13:31:00,222.732,222.74,222.72,222.735,68900000.0
2006-11-15 13:32:00,222.742,222.799,222.742,222.788,46300000.0
2006-11-15 13:33:00,222.788,222.788,222.765,222.765,15500000.0
2006-11-15 13:34:00,222.744,222.776,222.731,222.765,58799999.0
2006-11-15 13:35:00,222.773,222.787,222.767,222.767,76000001.0
2006-11-15 13:36:00,222.757,222.757,222.747,222.757,31400000.0
2006-11-15 13:37:00,222.767,222.768,222.725,222.742,59600000.0
2006-11-15 13:38:00,222.743,222.753,222.721,222.721,24900000.0
2006-11-15 13:39:00,222.734,222.756,222.728,222.728,59600000.0
2006-11-15 13:40:00,222.745,222.772,222.737,222.746,63600000.0
2006-11-15 13:41:00,222.736,222.753,222.724,222.753,82900000.0
2006-11-15 13:42:00,222.759,222.78,222.759,222.78,50500000.0
2006-11-15 13:43:00,222.783,222.812,222.783,222.803,42400000.0
2006-11-15 13:44:00,222.801,222.831,222.783,222.831,44400000.0
2006-11-15 13:45:00,222.822,222.842,222.805,222.805,56800000.0
2006-11-15 13:46:00,222.803,222.818,222.795,222.818,56900000.0
2006-11-15 13:47:00,222.833,222.833,222.81,222.83,72100001.0
2006-11-15 13:48:00,222.839,222.848,222.811,222.811,39100000.0
2006-11-15 13:49:00,222.833,222.843,222.812,222.83,56800000.0
2006-11-15 13:50:00,222.856,222.856,222.821,222.851,30600000.0
2006-11-15 13:51:00,222.849,222.851,222.816,222.851,58300000.0
2006-11-15 13:52:00,222.86,222.861,222.821,222.833,46500001.0
2006-11-15 13:53:00,222.828,222.845,222.808,222.808,46900000.0
2006-11-15 13:54:00,222.8,222.825,222.791,222.825,83700001.0
2006-11-15 13:55:00,222.813,222.813,222.773,222.774,28400000.0
2006-11-15 13:56:00,222.783,222.825,222.783,222.825,19500000.0
2006-11-15 13:57:00,222.842,222.842,222.793,222.809,65900000.0
2006-11-15 13:58:00,222.82,222.822,222.801,222.801,51000000.0
2006-11-15 13:59:00,222.793,222.806,222.784,222.784,30000000.0
2006-11-15 14:00:00,222.767,222.817,222.767,222.801,78500001.0
2006-11-15 14:01:00,222.797,222.797,222.779,222.779,33300000.0
2006-11-15 14:02:00,222.782,222.817,222.782,222.807,41000000.0
2006-11-15 14:03:00,222.802,222.811,222.764,222.798,80599999.0
2006-11-15 14:04:00,222.79,222.803,222.767,222.779,54500000.0
2006-11-15 14:05:00,222.74,222.762,222.721,222.757,50500000.0
2006-11-15 14:06:00,222.731,222.744,222.726,222.731,126499999.0
2006-11-15 14:07:00,222.729,222.731,222.707,222.707,38900000.0
2006-11-15 14:08:00,222.705,222.719,222.697,222.706,31800000.0
2006-11-15 14:09:00,222.682,222.743,222.682,222.738,55999999.0
2006-11-15 14:10:00,222.751,222.756,222.729,222.731,29500000.0
2006-11-15 14:11:00,222.727,222.745,222.723,222.725,46900000.0
2006-11-15 14:12:00,222.731,222.744,222.695,222.725,27200000.0
2006-11-15 14:13:00,222.737,222.761,222.73,222.749,37800000.0
2006-11-15 14:14:00,222.756,222.759,222.733,222.737,58000001.0
2006-11-15 14:15:00,222.746,222.769,222.74,222.768,51600000.0
2006-11-15 14:16:00,222.767,222.767,222.71,222.744,40600000.0
2006-11-15 14:17:00,222.749,222.749,222.683,222.683,56200001.0
2006-11-15 14:18:00,222.709,222.709,222.693,222.705,42900000.0
2006-11-15 14:19:00,222.704,222.726,222.704,222.715,47300000.0
2006-11-15 14:20:00,222.715,222.738,222.715,222.721,79100001.0
2006-11-15 14:21:00,222.726,222.745,222.704,222.704,42700000.0
2006-11-15 14:22:00,222.695,222.71,222.693,222.693,90899999.0
2006-11-15 14:23:00,222.688,222.699,222.67,222.699,64800000.0
2006-11-15 14:24:00,222.705,222.706,222.681,222.681,39900000.0
2006-11-15 14:25:00,222.693,222.693,222.679,222.69,57000000.0
2006-11-15 14:26:00,222.708,222.789,222.708,222.769,16200000.0
2006-11-15 14:27:00,222.773,222.783,222.764,222.773,90299999.0
2006-11-15 14:28:00,222.741,222.754,222.715,222.727,52700000.0
2006-11-15 14:29:00,222.713,222.729,222.713,222.729,61300000.0
2006-11-15 14:30:00,222.692,222.717,222.673,222.717,36400000.0
2006-11-15 14:31:00,222.713,222.727,222.707,222.724,45600000.0
2006-11-15 14:32:00,222.726,222.748,222.707,222.708,48400000.0
2006-11-15 14:33:00,222.724,222.777,222.724,222.775,38900000.0
2006-11-15 14:34:00,222.776,222.787,222.665,222.669,28700000.0
2006-11-15 14:35:00,222.66,222.66,222.604,222.627,34400000.0
2006-11-15 14:36:00,222.64,222.648,222.625,222.635,46500000.0
2006-11-15 14:37:00,222.622,222.634,222.599,222.599,44000000.0
2006-11-15 14:38:00,222.596,222.616,222.596,222.6,39300000.0
2006-11-15 14:39:00,222.588,222.616,222.588,222.593,38100000.0
2006-11-15 14:40:00,222.579,222.579,222.555,222.566,41900001.0
2006-11-15 14:41:00,222.57,222.575,222.557,222.569,36800000.0
2006-11-15 14:42:00,222.579,222.597,222.549,222.549,76300002.0
2006-11-15 14:43:00,222.541,222.578,222.536,222.571,45900000.0
2006-11-15 14:44:00,222.574,222.584,222.567,222.577,50100000.0
2006-11-15 14:45:00,222.563,222.563,222.519,222.553,54100000.0
2006-11-15 14:46:00,222.563,222.563,222.543,222.55,39199999.0
2006-11-15 14:47:00,222.534,222.572,222.534,222.559,63500000.0
2006-11-15 14:48:00,222.536,222.572,222.532,222.56,63300000.0
2006-11-15 14:49:00,222.571,222.58,222.565,222.573,41800000.0
2006-11-15 14:50:00,222.56,222.56,222.537,222.55,64600000.0
2006-11-15 14:51:00,222.546,222.558,222.529,222.535,63800000.0
2006-11-15 14:52:00,222.542,222.542,222.511,222.527,26100000.0
2006-11-15 14:53:00,222.539,222.578,222.539,222.567,37000000.0
2006-11-15 14:54:00,222.565,222.59,222.565,222.59,59500000.0
2006-11-15 14:55:00,222.596,222.609,222.572,222.572,46200000.0
2006-11-15 14:56:00,222.576,222.6,222.564,222.582,37400000.0
2006-11-15 14:57:00,222.586,222.601,222.581,222.581,25900000.0
2006-11-15 14:58:00,222.601,222.605,222.575,222.575,73299999.0
2006-11-15 14:59:00,222.593,222.612,222.586,222.604,47200000.0
2006-11-15 15:00:00,222.602,222.605,222.585,222.592,29700000.0
2006-11-15 15:01:00,222.617,222.651,222.604,222.644,49900000.0
2006-11-15 15:02:00,222.643,222.658,222.639,222.645,31100000.0
2006-11-15 15:03:00,222.621,222.641,222.611,222.628,35200000.0
2006-11-15 15:04:00,222.61,222.627,222.592,222.627,37500000.0
2006-11-15 15:05:00,222.589,222.606,222.58,222.58,54100000.0
2006-11-15 15:06:00,222.562,222.562,222.526,222.534,35900000.0
2006-11-15 15:07:00,222.541,222.541,222.499,222.499,65800000.0
2006-11-15 15:08:00,222.494,222.522,222.481,222.52,65800000.0
2006-11-15 15:09:00,222.513,222.524,222.5,222.507,25200000.0
2006-11-15 15:10:00,222.503,222.572,222.503,222.572,50999999.0
2006-11-15 15:11:00,222.573,222.581,222.554,222.581,72700001.0
2006-11-15 15:12:00,222.57,222.57,222.535,222.543,52899999.0
2006-11-15 15:13:00,222.524,222.568,222.524,222.568,81800000.0
2006-11-15 15:14:00,222.579,222.599,222.567,222.567,69000001.0
2006-11-15 15:15:00,222.526,222.527,222.509,222.512,45500000.0
2006-11-15 15:16:00,222.509,222.509,222.483,222.487,56000000.0
2006-11-15 15:17:00,222.496,222.496,222.469,222.486,42000000.0
2006-11-15 15:18:00,222.486,222.535,222.486,222.535,39400000.0
2006-11-15 15:19:00,222.548,222.548,222.515,222.535,31900000.0
2006-11-15 15:20:00,222.54,222.566,222.538,222.542,47600000.0
2006-11-15 15:21:00,222.515,222.515,222.498,222.508,51500000.0
2006-11-15 15:22:00,222.492,222.525,222.492,222.513,41800000.0
2006-11-15 15:23:00,222.514,222.539,222.514,222.535,57399999.0
2006-11-15 15:24:00,222.562,222.562,222.503,222.556,55900000.0
2006-11-15 15:25:00,222.567,222.569,222.54,222.569,54700001.0
2006-11-15 15:26:00,222.576,222.593,222.565,222.567,62700000.0
2006-11-15 15:27:00,222.561,222.616,222.561,222.603,30600000.0
2006-11-15 15:28:00,222.591,222.591,222.546,222.559,39900000.0
2006-11-15 15:29:00,222.542,222.568,222.535,222.55,81500001.0
2006-11-15 15:30:00,222.574,222.58,222.526,222.58,57900000.0
2006-11-15 15:31:00,222.598,222.598,222.517,222.559,49400000.0
2006-11-15 15:32:00,222.573,222.582,222.559,222.559,40300000.0
2006-11-15 15:33:00,222.566,222.583,222.556,222.558,63799999.0
2006-11-15 15:34:00,222.555,222.59,222.555,222.578,97800001.0
2006-11-15 15:35:00,222.561,222.595,222.54,222.595,46100000.0
2006-11-15 15:36:00,222.59,222.611,222.561,222.6,49700000.0
2006-11-15 15:37:00,222.596,222.6,222.565,222.59,40300000.0
2006-11-15 15:38:00,222.598,222.598,222.544,222.55,33700000.0
2006-11-15 15:39:00,222.577,222.577,222.529,222.555,48000000.0
2006-11-15 15:40:00,222.557,222.557,222.537,222.551,18800000.0
2006-11-15 15:41:00,222.576,222.59,222.552,222.584,51800000.0
2006-11-15 15:42:00,222.592,222.612,222.586,222.6,66799999.0
2006-11-15 15:43:00,222.609,222.669,222.595,222.669,33800000.0
2006-11-15 15:44:00,222.671,222.685,222.656,222.675,43800001.0
2006-11-15 15:45:00,222.666,222.699,222.666,222.675,53400002.0
2006-11-15 15:46:00,222.691,222.724,222.691,222.716,43800000.0
2006-11-15 15:47:00,222.704,222.731,222.677,222.731,56600000.0
2006-11-15 15:48:00,222.738,222.738,222.686,222.686,28600000.0
2006-11-15 15:49:00,222.669,222.706,222.661,222.706,91600000.0
2006-11-15 15:50:00,222.718,222.718,222.651,222.685,73800000.0
2006-11-15 15:51:00,222.699,222.745,222.691,222.745,55099999.0
2006-11-15 15:52:00,222.739,222.744,222.709,222.709,53500000.0
2006-11-15 15:53:00,222.725,222.725,222.691,222.691,14900000.0
2006-11-15 15:54:00,222.692,222.74,222.691,222.74,50200000.0
2006-11-15 15:55:00,222.733,222.75,222.72,222.75,60100000.0
2006-11-15 15:56:00,222.76,222.77,222.742,222.744,95299998.0
2006-11-15 15:57:00,222.734,222.764,222.727,222.744,50100000.0
2006-11-15 15:58:00,222.754,222.766,222.743,222.752,57400000.0
2006-11-15 15:59:00,222.751,222.757,222.74,222.742,33500000.0
2006-11-15 16:00:00,222.753,222.76,222.738,222.738,57000001.0
2006-11-15 16:01:00,222.736,222.737,222.721,222.732,70099999.0
2006-11-15 16:02:00,222.729,222.729,222.71,222.721,30300000.0
2006-11-15 16:03:00,222.708,222.718,222.691,222.717,79600000.0
2006-11-15 16:04:00,222.744,222.751,222.74,222.74,25800000.0
2006-11-15 16:05:00,222.753,222.753,222.716,222.716,42200000.0
2006-11-15 16:06:00,222.694,222.707,222.678,222.701,36700000.0
2006-11-15 16:07:00,222.669,222.729,222.667,222.704,41800000.0
2006-11-15 16:08:00,222.699,222.718,222.692,222.718,50300000.0
2006-11-15 16:09:00,222.708,222.708,222.66,222.707,65200000.0
2006-11-15 16:10:00,222.696,222.732,222.692,222.732,46800000.0
2006-11-15 16:11:00,222.74,222.74,222.711,222.736,60300000.0
2006-11-15 16:12:00,222.747,222.749,222.721,222.741,44200000.0
2006-11-15 16:13:00,222.746,222.753,222.721,222.753,58000001.0
2006-11-15 16:14:00,222.757,222.772,222.741,222.76,51200000.0
2006-11-15 16:15:00,222.765,222.765,222.74,222.745,39900000.0
2006-11-15 16:16:00,222.73,222.786,222.73,222.786,21000000.0
2006-11-15 16:17:00,222.79,222.798,222.74,222.757,46900000.0
2006-11-15 16:18:00,222.751,222.761,222.738,222.739,54600000.0
2006-11-15 16:19:00,222.748,222.762,222.721,222.762,50100000.0
2006-11-15 16:20:00,222.777,222.781,222.737,222.737,56500000.0
2006-11-15 16:21:00,222.732,222.738,222.708,222.708,94000001.0
2006-11-15 16:22:00,222.712,222.716,222.675,222.675,30500000.0
2006-11-15 16:23:00,222.681,222.683,222.649,222.674,72500001.0
2006-11-15 16:24:00,222.691,222.692,222.668,222.674,27200000.0
2006-11-15 16:25:00,222.688,222.718,222.68,222.718,35400000.0
2006-11-15 16:26:00,222.701,222.701,222.673,222.684,20600000.0
2006-11-15 16:27:00,222.671,222.697,222.666,222.697,46400000.0
2006-11-15 16:28:00,222.689,222.699,222.654,222.699,54700001.0
2006-11-15 16:29:00,222.714,222.714,222.695,222.699,48600000.0
2006-11-15 16:30:00,222.684,222.7,222.68,222.68,77800000.0
2006-11-15 16:31:00,222.684,222.69,222.66,222.683,81000000.0
2006-11-15 16:32:00,222.66,222.684,222.655,222.666,82200001.0
2006-11-15 16:33:00,222.649,222.649,222.619,222.619,38500000.0
2006-11-15 16:34:00,222.626,222.646,222.614,222.63,69800000.0
2006-11-15 16:35:00,222.618,222.635,222.613,222.635,52200000.0
2006-11-15 16:36:00,222.648,222.652,222.624,222.633,53100000.0
2006-11-15 16:37:00,222.633,222.655,222.63,222.655,65500000.0
2006-11-15 16:38:00,222.657,222.673,222.649,222.649,72600000.0
2006-11-15 16:39:00,222.66,222.671,222.648,222.651,50500000.0
2006-11-15 16:40:00,222.64,222.657,222.64,222.645,35400000.0
2006-11-15 16:41:00,222.642,222.646,222.632,222.643,39700000.0
2006-11-15 16:42:00,222.663,222.677,222.64,222.64,62300000.0
2006-11-15 16:43:00,222.631,222.647,222.623,222.631,59799999.0
2006-11-15 16:44:00,222.632,222.633,222.614,222.625,92900001.0
2006-11-15 16:45:00,222.615,222.625,222.607,222.615,72700000.0
2006-11-15 16:46:00,222.614,222.63,222.598,222.598,15400000.0
2006-11-15 16:47:00,222.613,222.651,222.613,222.648,40200000.0
2006-11-15 16:48:00,222.65,222.667,222.637,222.651,44900000.0
2006-11-15 16:49:00,222.65,222.658,222.639,222.65,73100000.0
2006-11-15 16:50:00,222.653,222.678,222.629,222.636,94800000.0
2006-11-15 16:51:00,222.644,222.656,222.637,222.654,42200000.0
2006-11-15 16:52:00,222.64,222.665,222.624,222.655,80400001.0
2006-11-15 16:53:00,222.641,222.649,222.628,222.64,68499999.0
2006-11-15 16:54:00,222.636,222.671,222.636,222.651,30300000.0
2006-11-15 16:55:00,222.643,222.661,222.635,222.66,54400000.0
2006-11-15 16:56:00,222.654,222.668,222.645,222.659,44400000.0
2006-11-15 16:57:00,222.661,222.682,222.651,222.682,38800000.0
2006-11-15 16:58:00,222.695,222.695,222.664,222.664,59500000.0
2006-11-15 16:59:00,222.668,222.708,222.668,222.691,45100001.0
2006-11-15 17:00:00,222.674,222.697,222.662,222.697,44400000.0
2006-11-15 17:01:00,222.709,222.709,222.677,222.677,33200000.0
2006-11-15 17:02:00,222.674,222.68,222.665,222.671,13500000.0
2006-11-15 17:03:00,222.66,222.688,222.64,222.64,86200000.0
2006-11-15 17:04:00,222.684,222.692,222.668,222.682,41800000.0
2006-11-15 17:05:00,222.681,222.681,222.647,222.649,42800000.0
2006-11-15 17:06:00,222.653,222.653,222.635,222.64,29500000.0
2006-11-15 17:07:00,222.645,222.649,222.622,222.649,30500000.0
2006-11-15 17:08:00,222.657,222.697,222.657,222.697,33500000.0
2006-11-15 17:09:00,222.682,222.687,222.673,222.679,34400000.0
2006-11-15 17:10:00,222.687,222.699,222.66,222.668,64200000.0
2006-11-15 17:11:00,222.693,222.743,222.677,222.724,60099998.0
2006-11-15 17:12:00,222.736,222.758,222.736,222.738,60200000.0
2006-11-15 17:13:00,222.728,222.744,222.714,222.724,64199999.0
2006-11-15 17:14:00,222.707,222.732,222.707,222.716,42700000.0
2006-11-15 17:15:00,222.71,222.734,222.681,222.716,28600000.0
2006-11-15 17:16:00,222.727,222.738,222.697,222.701,40400000.0
2006-11-15 17:17:00,222.711,222.743,222.71,222.71,45500000.0
2006-11-15 17:18:00,222.717,222.721,222.698,222.71,58200000.0
2006-11-15 17:19:00,222.726,222.735,222.704,222.704,64900000.0
2006-11-15 17:20:00,222.693,222.717,222.693,222.708,28000000.0
2006-11-15 17:21:00,222.721,222.732,222.711,222.721,58700000.0
2006-11-15 17:22:00,222.71,222.71,222.703,222.705,25700000.0
2006-11-15 17:23:00,222.698,222.71,222.688,222.71,79400000.0
2006-11-15 17:24:00,222.7,222.722,222.677,222.722,46199999.0
2006-11-15 17:25:00,222.699,222.722,222.684,222.722,58500000.0
2006-11-15 17:26:00,222.744,222.791,222.733,222.781,37600000.0
2006-11-15 17:27:00,222.761,222.761,222.738,222.756,36400000.0
2006-11-15 17:28:00,222.76,222.765,222.742,222.743,37400000.0
2006-11-15 17:29:00,222.749,222.765,222.749,222.76,39500000.0
2006-11-15 17:30:00,222.744,222.764,222.743,222.755,39700000.0
2006-11-15 17:31:00,222.741,222.76,222.741,222.757,64200000.0
2006-11-15 17:32:00,222.753,222.768,222.737,222.752,28000000.0
2006-11-15 17:33:00,222.749,222.762,222.749,222.76,49999999.0
2006-11-15 17:34:00,222.773,222.782,222.767,222.778,36900000.0
2006-11-15 17:35:00,222.77,222.783,222.724,222.724,67600000.0
2006-11-15 17:36:00,222.772,222.813,222.772,222.783,74300000.0
2006-11-15 17:37:00,222.777,222.789,222.77,222.779,52000000.0
2006-11-15 17:38:00,222.78,222.798,222.775,222.798,45500000.0
2006-11-15 17:39:00,222.783,222.783,222.758,222.779,69200001.0
2006-11-15 17:40:00,222.772,222.785,222.765,222.785,31900000.0
2006-11-15 17:41:00,222.801,222.801,222.784,222.784,2100000.0
2006-11-15 17:42:00,222.785,222.816,222.784,222.816,53400000.0
2006-11-15 17:43:00,222.813,222.817,222.791,222.791,69399999.0
2006-11-15 17:44:00,222.778,222.814,222.776,222.814,19700000.0
2006-11-15 17:45:00,222.829,222.829,222.759,222.766,32400000.0
2006-11-15 17:46:00,222.755,222.781,222.739,222.751,66000000.0
2006-11-15 17:47:00,222.778,222.782,222.753,222.754,46800000.0
2006-11-15 17:48:00,222.752,222.753,222.732,222.742,54100001.0
2006-11-15 17:49:00,222.767,222.776,222.75,222.76,43700000.0
2006-11-15 17:50:00,222.771,222.784,222.761,222.761,29700000.0
2006-11-15 17:51:00,222.76,222.79,222.742,222.757,61299999.0
2006-11-15 17:52:00,222.774,222.796,222.758,222.783,48400000.0
2006-11-15 17:53:00,222.789,222.798,222.767,222.778,68100001.0
2006-11-15 17:54:00,222.783,222.81,222.781,222.791,59400000.0
2006-11-15 17:55:00,222.793,222.808,222.788,222.801,24300000.0
2006-11-15 17:56:00,222.813,222.841,222.813,222.826,30000000.0
2006-11-15 17:57:00,222.824,222.842,222.823,222.834,52100001.0
2006-11-15 17:58:00,222.839,222.857,222.812,222.815,61399999.0
2006-11-15 17:59:00,222.817,222.848,222.806,222.848,51699999.0
2006-11-15 18:00:00,222.863,222.863,222.802,222.802,45400000.0
2006-11-15 18:01:00,222.817,222.827,222.8,222.81,493000001.0
2006-11-15 18:02:00,222.805,222.831,222.795,222.827,849899998.0
2006-11-15 18:03:00,222.824,222.824,222.768,222.779,616000001.0
2006-11-15 18:04:00,222.789,222.823,222.786,222.794,409199999.0
2006-11-15 18:05:00,222.812,222.828,222.784,222.796,659400003.0
2006-11-15 18:06:00,222.795,222.832,222.789,222.797,734400001.0
2006-11-15 18:07:00,222.802,222.839,222.796,222.798,782900001.0
2006-11-15 18:08:00,222.796,222.81,222.784,222.793,560399997.0
2006-11-15 18:09:00,222.784,222.813,222.764,222.798,568400000.0
2006-11-15 18:10:00,222.804,222.812,222.78,222.812,494000001.0
2006-11-15 18:11:00,222.799,222.812,222.781,222.79,399100001.0
2006-11-15 18:12:00,222.789,222.822,222.783,222.808,303000000.0
2006-11-15 18:13:00,222.816,222.837,222.796,222.837,461800000.0
2006-11-15 18:14:00,222.832,222.858,222.824,222.834,648199999.0
2006-11-15 18:15:00,222.832,222.843,222.81,222.813,728300001.0
2006-11-15 18:16:00,222.819,222.848,222.798,222.81,641100000.0
2006-11-15 18:17:00,222.847,222.852,222.823,222.84,262899999.0
2006-11-15 18:18:00,222.837,222.86,222.817,222.829,371900001.0
2006-11-15 18:19:00,222.822,222.852,222.814,222.852,486400001.0
2006-11-15 18:20:00,222.858,222.871,222.822,222.822,606000000.0
2006-11-15 18:21:00,222.825,222.852,222.818,222.832,696900006.0
2006-11-15 18:22:00,222.839,222.895,222.832,222.895,446500002.0
2006-11-15 18:23:00,222.906,222.912,222.878,222.88,810700001.0
2006-11-15 18:24:00,222.852,222.887,222.85,222.854,530100003.0
2006-11-15 18:25:00,222.869,222.88,222.845,222.858,564900001.0
2006-11-15 18:26:00,222.86,222.86,222.837,222.853,353900000.0
2006-11-15 18:27:00,222.866,222.903,222.866,222.897,436899998.0
2006-11-15 18:28:00,222.908,222.924,222.893,222.903,357699998.0
2006-11-15 18:29:00,222.905,222.917,222.874,222.911,517700002.0
2006-11-15 18:30:00,222.926,222.939,222.911,222.92,432900001.0
2006-11-15 18:31:00,222.929,222.955,222.922,222.936,345200000.0
2006-11-15 18:32:00,222.918,222.942,222.905,222.911,459900000.0
2006-11-15 18:33:00,222.93,222.964,222.926,222.944,411000000.0
2006-11-15 18:34:00,222.938,222.973,222.924,222.967,569300001.0
2006-11-15 18:35:00,222.959,222.988,222.951,222.968,362299998.0
2006-11-15 18:36:00,222.939,222.961,222.931,222.935,316400002.0
2006-11-15 18:37:00,222.929,222.934,222.875,222.877,145900000.0
2006-11-15 18:38:00,222.905,222.906,222.877,222.898,126300000.0
2006-11-15 18:39:00,222.898,222.909,222.877,222.898,147600000.0
2006-11-15 18:40:00,222.888,222.904,222.881,222.888,324800000.0
2006-11-15 18:41:00,222.865,222.868,222.838,222.838,239500000.0
2006-11-15 18:42:00,222.838,222.87,222.838,222.867,273100000.0
2006-11-15 18:43:00,222.865,222.887,222.845,222.845,196700000.0
2006-11-15 18:44:00,222.851,222.864,222.831,222.835,274200000.0
2006-11-15 18:45:00,222.836,222.872,222.836,222.857,220200000.0
2006-11-15 18:46:00,222.865,222.927,222.865,222.916,179800000.0
2006-11-15 18:47:00,222.903,222.913,222.889,222.9,64200000.0
2006-11-15 18:48:00,222.914,222.914,222.878,222.885,152700002.0
2006-11-15 18:49:00,222.874,222.879,222.851,222.86,191899999.0
2006-11-15 18:50:00,222.863,222.87,222.835,222.86,221600001.0
2006-11-15 18:51:00,222.855,222.875,222.832,222.875,228800000.0
2006-11-15 18:52:00,222.877,222.877,222.82,222.844,260899999.0
2006-11-15 18:53:00,222.852,222.852,222.827,222.845,202299999.0
2006-11-15 18:54:00,222.857,222.865,222.829,222.857,244499999.0
2006-11-15 18:55:00,222.883,222.9,222.87,222.88,293700000.0
2006-11-15 18:56:00,222.873,222.879,222.843,222.879,43100000.0
2006-11-15 18:57:00,222.867,222.876,222.852,222.852,207300000.0
2006-11-15 18:58:00,222.856,222.902,222.856,222.9,290100000.0
2006-11-15 18:59:00,222.889,222.905,222.866,222.886,270799998.0
2006-11-15 19:00:00,222.85,222.903,222.85,222.898,76400000.0
2006-11-15 19:01:00,222.9,222.912,222.897,222.908,85899999.0
2006-11-15 19:02:00,222.909,222.915,222.895,222.895,191999999.0
2006-11-15 19:03:00,222.902,222.905,222.888,222.905,294100000.0
2006-11-15 19:04:00,222.907,222.923,222.889,222.915,175200000.0
2006-11-15 19:05:00,222.917,222.927,222.901,222.909,157000001.0
2006-11-15 19:06:00,222.902,222.928,222.869,222.899,404099999.0
2006-11-15 19:07:00,222.911,222.911,222.886,222.888,375700004.0
2006-11-15 19:08:00,222.888,222.917,222.87,222.894,320199998.0
2006-11-15 19:09:00,222.861,222.892,222.845,222.883,116300001.0
2006-11-15 19:10:00,222.898,222.906,222.885,222.906,109100000.0
2006-11-15 19:11:00,222.911,222.911,222.871,222.871,21800000.0
2006-11-15 19:12:00,222.896,222.92,222.896,222.917,152199999.0
2006-11-15 19:13:00,222.907,222.92,222.888,222.9,222600001.0
2006-11-15 19:14:00,222.896,222.902,222.858,222.902,268199998.0
2006-11-15 19:15:00,222.907,222.907,222.86,222.878,321600000.0
2006-11-15 19:16:00,222.878,222.878,222.844,222.85,44200000.0
2006-11-15 19:17:00,222.875,222.902,222.875,222.878,101900001.0
2006-11-15 19:18:00,222.86,222.868,222.834,222.868,168800000.0
2006-11-15 19:19:00,222.865,222.866,222.828,222.864,220300001.0
2006-11-15 19:20:00,222.863,222.863,222.835,222.854,135099999.0
2006-11-15 19:21:00,222.858,222.885,222.84,222.885,133300000.0
2006-11-15 19:22:00,222.872,222.872,222.818,222.826,100400000.0
2006-11-15 19:23:00,222.854,222.856,222.811,222.832,427900001.0
2006-11-15 19:24:00,222.827,222.852,222.827,222.832,106700000.0
2006-11-15 19:25:00,222.839,222.869,222.83,222.837,208800000.0
2006-11-15 19:26:00,222.835,222.852,222.813,222.835,446800001.0
2006-11-15 19:27:00,222.846,222.862,222.842,222.857,301800001.0
2006-11-15 19:28:00,222.832,222.842,222.811,222.842,224300001.0
2006-11-15 19:29:00,222.834,222.834,222.776,222.831,50300000.0
2006-11-15 19:30:00,222.835,222.835,222.807,222.82,221900001.0
2006-11-15 19:31:00,222.79,222.853,222.781,222.843,143100000.0
2006-11-15 19:32:00,222.855,222.871,222.83,222.85,446900002.0
2006-11-15 19:33:00,222.857,222.88,222.856,222.875,184900002.0
2006-11-15 19:34:00,222.881,222.882,222.85,222.882,230899999.0
2006-11-15 19:35:00,222.874,222.89,222.85,222.85,321400000.0
2006-11-15 19:36:00,222.876,222.901,222.863,222.863,226600002.0
2006-11-15 19:37:00,222.87,222.874,222.854,222.871,124999999.0
2006-11-15 19:38:00,222.891,222.905,222.873,222.873,171700000.0
2006-11-15 19:39:00,222.876,222.912,222.876,222.887,200399998.0
2006-11-15 19:40:00,222.892,222.902,222.876,222.897,285300001.0
2006-11-15 19:41:00,222.887,222.923,222.873,222.883,335900000.0
2006-11-15 19:42:00,222.881,222.888,222.854,222.865,150399999.0
2006-11-15 19:43:00,222.873,222.882,222.858,222.868,72400000.0
2006-11-15 19:44:00,222.875,222.914,222.875,222.877,205399999.0
2006-11-15 19:45:00,222.848,222.879,222.828,222.879,144799999.0
2006-11-15 19:46:00,222.905,222.905,222.869,222.882,193900000.0
2006-11-15 19:47:00,222.869,222.902,222.847,222.847,45200000.0
2006-11-15 19:48:00,222.862,222.896,222.858,222.858,211799998.0
2006-11-15 19:49:00,222.873,222.891,222.868,222.873,190100002.0
2006-11-15 19:50:00,222.835,222.879,222.835,222.879,164099999.0
2006-11-15 19:51:00,222.894,222.914,222.882,222.883,116100000.0
2006-11-15 19:52:00,222.911,222.927,222.886,222.91,126900000.0
2006-11-15 19:53:00,222.915,222.918,222.893,222.893,151300001.0
2006-11-15 19:54:00,222.887,222.911,222.878,222.897,186800001.0
2006-11-15 19:55:00,222.889,222.914,222.887,222.899,53299999.0
2006-11-15 19:56:00,222.896,222.904,222.841,222.873,120800001.0
2006-11-15 19:57:00,222.871,222.894,222.855,222.855,220799998.0
2006-11-15 19:58:00,222.83,222.863,222.83,222.849,395300000.0
2006-11-15 19:59:00,222.853,222.88,222.853,222.861,205400001.0
2006-11-15 20:00:00,222.882,222.882,222.853,222.853,91300000.0
2006-11-15 20:01:00,222.848,222.854,222.802,222.81,102699999.0
2006-11-15 20:02:00,222.81,222.829,222.802,222.802,102300000.0
2006-11-15 20:03:00,222.809,222.837,222.798,222.836,100200000.0
2006-11-15 20:04:00,222.835,222.835,222.809,222.815,93200000.0
2006-11-15 20:05:00,222.82,222.832,222.805,222.812,137400001.0
2006-11-15 20:06:00,222.811,222.823,222.792,222.806,137100000.0
2006-11-15 20:07:00,222.8,222.82,222.783,222.799,139699999.0
2006-11-15 20:08:00,222.802,222.814,222.782,222.787,239600001.0
2006-11-15 20:09:00,222.789,222.796,222.759,222.791,152700001.0
2006-11-15 20:10:00,222.787,222.797,222.772,222.784,170500001.0
2006-11-15 20:11:00,222.776,222.787,222.725,222.784,297099999.0
2006-11-15 20:12:00,222.777,222.826,222.777,222.796,483600000.0
2006-11-15 20:13:00,222.807,222.844,222.791,222.815,166600000.0
2006-11-15 20:14:00,222.819,222.83,222.813,222.813,186399999.0
2006-11-15 20:15:00,222.796,222.815,222.784,222.785,287199999.0
2006-11-15 20:16:00,222.783,222.801,222.777,222.798,192600000.0
2006-11-15 20:17:00,222.809,222.809,222.77,222.77,43100000.0
2006-11-15 20:18:00,222.766,222.79,222.745,222.755,133200001.0
2006-11-15 20:19:00,222.77,222.785,222.762,222.762,95600000.0
2006-11-15 20:20:00,222.753,222.775,222.724,222.749,276700002.0
2006-11-15 20:21:00,222.743,222.757,222.733,222.738,143900000.0
2006-11-15 20:22:00,222.744,222.783,222.726,222.758,217400000.0
2006-11-15 20:23:00,222.75,222.755,222.729,222.737,173000002.0
2006-11-15 20:24:00,222.746,222.761,222.722,222.735,160800000.0
2006-11-15 20:25:00,222.748,222.778,222.709,222.738,277300001.0
2006-11-15 20:26:00,222.738,222.755,222.726,222.74,328699997.0
2006-11-15 20:27:00,222.72,222.732,222.707,222.732,242599998.0
2006-11-15 20:28:00,222.7,222.756,222.7,222.708,463799999.0
2006-11-15 20:29:00,222.71,222.729,222.673,222.696,489299997.0
2006-11-15 20:30:00,222.7,222.71,222.689,222.698,474300000.0
2006-11-15 20:31:00,222.697,222.71,222.688,222.691,502400001.0
2006-11-15 20:32:00,222.665,222.719,222.665,222.699,510199999.0
2006-11-15 20:33:00,222.705,222.718,222.669,222.695,170000000.0
2006-11-15 20:34:00,222.695,222.718,222.693,222.711,186700001.0
2006-11-15 20:35:00,222.687,222.72,222.687,222.698,120400001.0
2006-11-15 20:36:00,222.7,222.726,222.699,222.72,136700000.0
2006-11-15 20:37:00,222.714,222.714,222.678,222.691,63200000.0
2006-11-15 20:38:00,222.712,222.734,222.705,222.727,174699999.0
2006-11-15 20:39:00,222.707,222.729,222.694,222.729,164500000.0
2006-11-15 20:40:00,222.739,222.739,222.715,222.73,386900000.0
2006-11-15 20:41:00,222.724,222.726,222.696,222.719,200800000.0
2006-11-15 20:42:00,222.712,222.734,222.696,222.722,245000000.0
2006-11-15 20:43:00,222.725,222.742,222.712,222.712,340399997.0
2006-11-15 20:44:00,222.712,222.72,222.694,222.72,336600002.0
2006-11-15 20:45:00,222.725,222.739,222.687,222.712,347999997.0
2006-11-15 20:46:00,222.72,222.733,222.699,222.72,255000000.0
2006-11-15 20:47:00,222.725,222.735,222.712,222.715,295400000.0
2006-11-15 20:48:00,222.703,222.708,222.69,222.697,257999998.0
2006-11-15 20:49:00,222.723,222.723,222.667,222.697,128100001.0
2006-11-15 20:50:00,222.717,222.727,222.652,222.716,356800002.0
2006-11-15 20:51:00,222.707,222.758,222.676,222.73,163599999.0
2006-11-15 20:52:00,222.727,222.733,222.719,222.733,85600000.0
2006-11-15 20:53:00,222.734,222.765,222.732,222.735,251200002.0
2006-11-15 20:54:00,222.726,222.749,222.716,222.737,182699998.0
2006-11-15 20:55:00,222.725,222.751,222.709,222.727,421500000.0
2006-11-15 20:56:00,222.728,222.744,222.728,222.738,228000001.0
2006-11-15 20:57:00,222.73,222.733,222.69,222.725,301200000.0
2006-11-15 20:58:00,222.73,222.73,222.698,222.705,337799999.0
2006-11-15 20:59:00,222.7,222.716,222.667,222.694,532400001.0
2006-11-15 21:00:00,222.7,222.782,222.681,222.736,498900003.0
2006-11-15 21:01:00,222.766,222.766,222.699,222.699,442799998.0
2006-11-15 21:02:00,222.712,222.733,222.667,222.69,255399999.0
2006-11-15 21:03:00,222.693,222.711,222.683,222.7,245100000.0
2006-11-15 21:04:00,222.708,222.72,222.672,222.683,88300000.0
2006-11-15 21:05:00,222.688,222.727,222.671,222.708,145800000.0
2006-11-15 21:06:00,222.705,222.705,222.671,222.695,151000000.0
2006-11-15 21:07:00,222.714,222.721,222.649,222.689,279200000.0
2006-11-15 21:08:00,222.697,222.763,222.686,222.763,126000000.0
2006-11-15 21:09:00,222.779,222.814,222.774,222.809,99100001.0
2006-11-15 21:10:00,222.821,222.821,222.789,222.81,71300000.0
2006-11-15 21:11:00,222.805,222.816,222.768,222.811,96000000.0
2006-11-15 21:12:00,222.803,222.803,222.776,222.78,98400000.0
2006-11-15 21:13:00,222.787,222.794,222.758,222.783,175000000.0
2006-11-15 21:14:00,222.778,222.806,222.768,222.768,319900000.0
2006-11-15 21:15:00,222.773,222.824,222.767,222.798,280100000.0
2006-11-15 21:16:00,222.802,222.858,222.793,222.858,117899998.0
2006-11-15 21:17:00,222.86,222.899,222.86,222.885,233999999.0
2006-11-15 21:18:00,222.89,222.906,222.876,222.905,150600000.0
2006-11-15 21:19:00,222.92,222.99,222.915,222.986,185100001.0
2006-11-15 21:20:00,222.992,222.992,222.948,222.99,307599999.0
2006-11-15 21:21:00,222.99,222.998,222.964,222.972,234999999.0
2006-11-15 21:22:00,222.968,223.005,222.948,222.948,168500000.0
2006-11-15 21:23:00,222.948,222.965,222.945,222.945,203900000.0
2006-11-15 21:24:00,222.941,222.97,222.937,222.955,162200001.0
2006-11-15 21:25:00,222.962,222.965,222.936,222.958,282200001.0
2006-11-15 21:26:00,222.962,222.984,222.959,222.96,97600000.0
2006-11-15 21:27:00,222.967,222.967,222.945,222.948,200900001.0
2006-11-15 21:28:00,222.947,222.947,222.916,222.931,148899999.0
2006-11-15 21:29:00,222.933,222.933,222.909,222.92,68300000.0
2006-11-15 21:30:00,222.92,222.957,222.92,222.957,148500001.0
2006-11-15 21:31:00,222.95,222.991,222.95,222.991,82600000.0
2006-11-15 21:32:00,223.006,223.018,222.989,223.009,83400000.0
2006-11-15 21:33:00,222.995,222.995,222.948,222.978,204599998.0
2006-11-15 21:34:00,222.985,223.01,222.958,223.01,119400000.0
2006-11-15 21:35:00,223.006,223.006,222.992,222.993,25400000.0
2006-11-15 21:36:00,223.007,223.015,222.995,223.015,53000000.0
2006-11-15 21:37:00,222.994,223.035,222.994,223.031,115200000.0
2006-11-15 21:38:00,223.026,223.049,223.018,223.029,43700000.0
2006-11-15 21:39:00,223.026,223.042,223.021,223.039,62000000.0
2006-11-15 21:40:00,223.016,223.027,223.008,223.01,46600000.0
2006-11-15 21:41:00,223.006,223.017,222.997,223.016,62700000.0
2006-11-15 21:42:00,223.011,223.02,222.989,223.02,175700000.0
2006-11-15 21:43:00,223.036,223.071,223.036,223.071,67800000.0
2006-11-15 21:44:00,223.06,223.06,222.987,223.036,248700000.0
2006-11-15 21:45:00,223.043,223.056,223.042,223.042,70100000.0
2006-11-15 21:46:00,223.04,223.059,223.034,223.04,97600000.0
2006-11-15 21:47:00,223.035,223.035,223.002,223.002,63799999.0
2006-11-15 21:48:00,223.011,223.047,223.011,223.028,106099999.0
2006-11-15 21:49:00,223.025,223.035,223.012,223.015,76800000.0
2006-11-15 21:50:00,223.036,223.038,223.032,223.038,42400000.0
2006-11-15 21:51:00,223.035,223.042,223.012,223.016,118400001.0
2006-11-15 21:52:00,223.007,223.037,223.007,223.018,33900000.0
2006-11-15 21:53:00,223.017,223.038,223.006,223.018,48900001.0
2006-11-15 21:54:00,223.005,223.022,222.983,223.016,99800000.0
2006-11-15 21:55:00,223.017,223.023,223.007,223.023,80000000.0
2006-11-15 21:56:00,223.029,223.035,223.007,223.007,41700000.0
2006-11-15 21:57:00,222.991,223.0,222.978,222.993,34100000.0
2006-11-15 21:58:00,222.996,223.009,222.976,222.991,40000000.0
2006-11-15 21:59:00,223.002,223.002,222.964,222.971,159199999.0
2006-11-15 22:00:00,222.965,222.999,222.955,222.987,195800001.0
2006-11-15 22:01:00,223.0,223.011,222.977,223.0,190799999.0
2006-11-15 22:02:00,222.986,222.986,222.959,222.976,240500000.0
2006-11-15 22:03:00,222.988,222.99,222.973,222.973,73700000.0
2006-11-15 22:04:00,222.961,222.976,222.904,222.951,129399999.0
2006-11-15 22:05:00,222.97,222.972,222.939,222.972,84700001.0
2006-11-15 22:06:00,222.964,222.976,222.94,222.976,44400000.0
2006-11-15 22:07:00,222.951,223.01,222.951,222.995,95400001.0
2006-11-15 22:08:00,222.994,223.003,222.951,223.003,59200000.0
2006-11-15 22:09:00,222.981,222.996,222.947,222.955,62900000.0
2006-11-15 22:10:00,222.996,223.015,222.996,223.003,29900000.0
2006-11-15 22:11:00,222.999,223.018,222.999,223.007,63500000.0
2006-11-15 22:12:00,222.969,223.0,222.942,223.0,63200000.0
2006-11-15 22:13:00,223.011,223.016,222.977,222.991,65200002.0
2006-11-15 22:14:00,222.972,222.99,222.954,222.984,30700000.0
2006-11-15 22:15:00,222.974,222.983,222.92,222.92,169700000.0
2006-11-15 22:16:00,222.965,222.965,222.923,222.965,206300001.0
2006-11-15 22:17:00,222.98,222.98,222.958,222.958,82999999.0
2006-11-15 22:18:00,222.956,222.984,222.938,222.98,101100001.0
2006-11-15 22:19:00,222.963,222.981,222.945,222.979,85599999.0
2006-11-15 22:20:00,222.976,222.986,222.952,222.986,46700000.0
2006-11-15 22:21:00,222.984,222.984,222.95,222.952,64000001.0
2006-11-15 22:22:00,222.96,222.966,222.95,222.95,63600000.0
2006-11-15 22:23:00,222.948,222.965,222.909,222.95,71500000.0
2006-11-15 22:24:00,222.966,222.968,222.945,222.96,57300000.0
2006-11-15 22:25:00,222.956,222.976,222.933,222.95,55800000.0
2006-11-15 22:26:00,222.963,222.969,222.943,222.955,56900000.0
2006-11-15 22:27:00,222.949,222.959,222.927,222.942,169500000.0
2006-11-15 22:28:00,222.947,222.947,222.916,222.946,34100000.0
2006-11-15 22:29:00,222.966,222.98,222.934,222.972,122300000.0
2006-11-15 22:30:00,222.951,222.952,222.931,222.946,52199999.0
2006-11-15 22:31:00,222.944,222.954,222.938,222.95,76199999.0
2006-11-15 22:32:00,222.951,222.968,222.948,222.957,96300000.0
2006-11-15 22:33:00,222.966,222.966,222.947,222.957,285700001.0
2006-11-15 22:34:00,222.945,222.951,222.921,222.933,284800001.0
2006-11-15 22:35:00,222.955,222.955,222.924,222.934,44000000.0
2006-11-15 22:36:00,222.932,222.937,222.907,222.925,95500001.0
2006-11-15 22:37:00,222.919,222.937,222.88,222.913,84000001.0
2006-11-15 22:38:00,222.942,222.949,222.936,222.945,93699998.0
2006-11-15 22:39:00,222.924,222.936,222.903,222.918,54600000.0
2006-11-15 22:40:00,222.935,222.95,222.915,222.931,63800000.0
2006-11-15 22:41:00,222.942,222.942,222.904,222.94,38700000.0
2006-11-15 22:42:00,222.926,222.938,222.903,222.937,58300000.0
2006-11-15 22:43:00,222.943,222.962,222.897,222.921,71600000.0
2006-11-15 22:44:00,222.92,222.929,222.902,222.905,103300001.0
2006-11-15 22:45:00,222.942,222.952,222.923,222.935,106199999.0
2006-11-15 22:46:00,222.954,222.954,222.893,222.918,63700000.0
2006-11-15 22:47:00,222.931,222.945,222.929,222.93,42100000.0
2006-11-15 22:48:00,222.912,222.921,222.865,222.919,104599999.0
2006-11-15 22:49:00,222.928,222.928,222.896,222.896,21900000.0
2006-11-15 22:50:00,222.934,222.934,222.92,222.92,42700000.0
2006-11-15 22:51:00,222.917,222.924,222.898,222.92,104000000.0
2006-11-15 22:52:00,222.909,222.933,222.904,222.922,41500000.0
2006-11-15 22:53:00,222.888,222.93,222.881,222.93,145500001.0
2006-11-15 22:54:00,222.926,222.926,222.906,222.92,69300000.0
2006-11-15 22:55:00,222.912,222.931,222.905,222.905,59100000.0
2006-11-15 22:56:00,222.936,222.945,222.892,222.901,70100000.0
2006-11-15 22:57:00,222.927,222.927,222.893,222.903,58700000.0
2006-11-15 22:58:00,222.907,222.931,222.889,222.925,37000000.0
2006-11-15 22:59:00,222.909,222.931,222.892,222.928,92399999.0
2006-11-15 23:00:00,222.919,222.919,222.898,222.9,27000000.0
2006-11-15 23:01:00,222.928,222.933,222.87,222.89,50100001.0
2006-11-15 23:02:00,222.923,222.927,222.896,222.905,52600000.0
2006-11-15 23:03:00,222.901,222.917,222.888,222.888,65300001.0
2006-11-15 23:04:00,222.94,222.94,222.886,222.895,32200000.0
2006-11-15 23:05:00,222.916,222.935,222.913,222.934,35100000.0
2006-11-15 23:06:00,222.92,222.92,222.855,222.876,48600000.0
2006-11-15 23:07:00,222.889,222.896,222.857,222.885,89900001.0
2006-11-15 23:08:00,222.893,222.906,222.882,222.906,32700000.0
2006-11-15 23:09:00,222.914,222.914,222.886,222.897,17600000.0
2006-11-15 23:10:00,222.899,222.903,222.858,222.858,71100000.0
2006-11-15 23:11:00,222.865,222.885,222.858,222.879,83999998.0
2006-11-15 23:12:00,222.898,222.914,222.889,222.914,30000000.0
2006-11-15 23:13:00,222.875,222.875,222.859,222.873,29600000.0
2006-11-15 23:14:00,222.868,222.868,222.842,222.859,44100000.0
2006-11-15 23:15:00,222.856,222.856,222.788,222.793,62399999.0
2006-11-15 23:16:00,222.787,222.814,222.784,222.805,43300000.0
2006-11-15 23:17:00,222.796,222.838,222.777,222.838,33700000.0
2006-11-15 23:18:00,222.826,222.851,222.813,222.838,28400000.0
2006-11-15 23:19:00,222.825,222.833,222.812,222.833,38700001.0
2006-11-15 23:20:00,222.841,222.841,222.814,222.814,72699998.0
2006-11-15 23:21:00,222.818,222.818,222.793,222.807,35700000.0
2006-11-15 23:22:00,222.806,222.84,222.806,222.84,54100000.0
2006-11-15 23:23:00,222.832,222.854,222.817,222.843,45600000.0
2006-11-15 23:24:00,222.838,222.838,222.788,222.833,39500001.0
2006-11-15 23:25:00,222.826,222.84,222.803,222.817,49300000.0
2006-11-15 23:26:00,222.852,222.855,222.829,222.835,45500000.0
2006-11-15 23:27:00,222.841,222.862,222.835,222.862,54600000.0
2006-11-15 23:28:00,222.829,222.862,222.814,222.84,36000000.0
2006-11-15 23:29:00,222.851,222.858,222.829,222.829,24600000.0
2006-11-15 23:30:00,222.847,222.869,222.802,222.869,37000000.0
2006-11-15 23:31:00,222.894,222.908,222.866,222.866,65200002.0
2006-11-15 23:32:00,222.881,222.881,222.848,222.848,27900000.0
2006-11-15 23:33:00,222.825,222.855,222.819,222.83,93600001.0
2006-11-15 23:34:00,222.838,222.85,222.83,222.843,39500000.0
2006-11-15 23:35:00,222.854,222.865,222.849,222.85,71300001.0
2006-11-15 23:36:00,222.854,222.868,222.847,222.86,38200000.0
2006-11-15 23:37:00,222.849,222.857,222.84,222.84,69400000.0
2006-11-15 23:38:00,222.858,222.873,222.852,222.873,30100001.0
2006-11-15 23:39:00,222.87,222.891,222.861,222.872,51300000.0
2006-11-15 23:40:00,222.87,222.881,222.867,222.867,64900000.0
2006-11-15 23:41:00,222.876,222.898,222.852,222.898,55100000.0
2006-11-15 23:42:00,222.878,222.893,222.866,222.884,83900000.0
2006-11-15 23:43:00,222.873,222.873,222.837,222.847,40300000.0
2006-11-15 23:44:00,222.835,222.85,222.832,222.84,45300000.0
2006-11-15 23:45:00,222.848,222.871,222.836,222.842,49000000.0
2006-11-15 23:46:00,222.833,222.88,222.826,222.88,19300000.0
2006-11-15 23:47:00,222.888,222.888,222.874,222.878,23700000.0
2006-11-15 23:48:00,222.889,222.89,222.868,222.89,27600000.0
2006-11-15 23:49:00,222.889,222.889,222.859,222.877,106800000.0
2006-11-15 23:50:00,222.896,222.903,222.869,222.89,101200002.0
2006-11-15 23:51:00,222.893,222.905,222.884,222.899,36000000.0
2006-11-15 23:52:00,222.883,222.913,222.879,222.892,55000000.0
2006-11-15 23:53:00,222.898,222.915,222.862,222.894,75400000.0
2006-11-15 23:54:00,222.901,222.901,222.868,222.879,57900001.0
2006-11-15 23:55:00,222.874,222.895,222.868,222.868,54400000.0
2006-11-15 23:56:00,222.902,222.902,222.876,222.898,59600001.0
2006-11-15 23:57:00,222.873,222.885,222.85,222.885,44100000.0
2006-11-15 23:58:00,222.889,222.908,222.872,222.903,67700000.0
2006-11-15 23:59:00,222.89,222.909,222.865,222.865,49900000.0
2006-11-16 00:00:00,222.842,222.842,222.781,222.812,20400000.0
2006-11-16 00:01:00,222.812,222.824,222.812,222.821,34100000.0
2006-11-16 00:02:00,222.862,222.879,222.836,222.837,30600000.0
2006-11-16 00:03:00,222.794,222.801,222.766,222.785,27300000.0
2006-11-16 00:04:00,222.786,222.807,222.786,222.807,20100000.0
2006-11-16 00:05:00,222.818,222.839,222.799,222.833,35300000.0
2006-11-16 00:06:00,222.826,222.835,222.799,222.802,53000000.0
2006-11-16 00:07:00,222.839,222.851,222.823,222.836,76400000.0
2006-11-16 00:08:00,222.845,222.86,222.81,222.825,83300000.0
2006-11-16 00:09:00,222.83,222.852,222.82,222.852,60000000.0
2006-11-16 00:10:00,222.825,222.825,222.784,222.802,19900000.0
2006-11-16 00:11:00,222.81,222.821,222.798,222.814,24900000.0
2006-11-16 00:12:00,222.818,222.824,222.806,222.81,50600000.0
2006-11-16 00:13:00,222.801,222.83,222.774,222.788,34300000.0
2006-11-16 00:14:00,222.793,222.814,222.77,222.795,88000001.0
2006-11-16 00:15:00,222.797,222.808,222.793,222.793,45000000.0
2006-11-16 00:16:00,222.763,222.801,222.763,222.794,52900000.0
2006-11-16 00:17:00,222.814,222.841,222.792,222.792,46300000.0
2006-11-16 00:18:00,222.814,222.842,222.813,222.822,41600000.0
2006-11-16 00:19:00,222.816,222.846,222.816,222.829,58200000.0
2006-11-16 00:20:00,222.814,222.833,222.8,222.8,51600000.0
2006-11-16 00:21:00,222.817,222.817,222.767,222.786,90400000.0
2006-11-16 00:22:00,222.792,222.811,222.776,222.787,20800000.0
2006-11-16 00:23:00,222.816,222.816,222.801,222.803,23100000.0
2006-11-16 00:24:00,222.802,222.827,222.802,222.805,35900000.0
2006-11-16 00:25:00,222.821,222.849,222.821,222.825,46300000.0
2006-11-16 00:26:00,222.814,222.819,222.779,222.799,37900000.0
2006-11-16 00:27:00,222.811,222.824,222.769,222.769,93100000.0
2006-11-16 00:28:00,222.769,222.779,222.762,222.777,47100000.0
2006-11-16 00:29:00,222.749,222.773,222.733,222.773,47500000.0
2006-11-16 00:30:00,222.773,222.773,222.758,222.77,18400000.0
2006-11-16 00:31:00,222.782,222.8,222.782,222.798,37000000.0
2006-11-16 00:32:00,222.803,222.807,222.79,222.8,38899999.0
2006-11-16 00:33:00,222.793,222.808,222.766,222.808,69700000.0
2006-11-16 00:34:00,222.807,222.823,222.788,222.788,83200000.0
2006-11-16 00:35:00,222.8,222.81,222.77,222.806,38300000.0
2006-11-16 00:36:00,222.806,222.813,222.786,222.802,38400000.0
2006-11-16 00:37:00,222.821,222.83,222.806,222.83,62400000.0
2006-11-16 00:38:00,222.832,222.853,222.82,222.853,29500000.0
2006-11-16 00:39:00,222.833,222.839,222.818,222.827,44500000.0
2006-11-16 00:40:00,222.819,222.855,222.812,222.842,67300000.0
2006-11-16 00:41:00,222.833,222.833,222.801,222.801,28100000.0
2006-11-16 00:42:00,222.8,222.838,222.778,222.811,30000001.0
2006-11-16 00:43:00,222.811,222.837,222.795,222.812,39400000.0
2006-11-16 00:44:00,222.833,222.833,222.816,222.833,63900000.0
2006-11-16 00:45:00,222.836,222.859,222.828,222.852,32600000.0
2006-11-16 00:46:00,222.844,222.855,222.843,222.845,54100000.0
2006-11-16 00:47:00,222.834,222.834,222.81,222.82,50400000.0
2006-11-16 00:48:00,222.818,222.843,222.809,222.831,52500000.0
2006-11-16 00:49:00,222.826,222.867,222.826,222.83,49400000.0
2006-11-16 00:50:00,222.869,222.869,222.827,222.827,36600000.0
2006-11-16 00:51:00,222.844,222.869,222.812,222.812,32600000.0
2006-11-16 00:52:00,222.817,222.82,222.789,222.789,42600000.0
2006-11-16 00:53:00,222.785,222.791,222.76,222.769,31200000.0
2006-11-16 00:54:00,222.759,222.794,222.742,222.778,31400000.0
2006-11-16 00:55:00,222.724,222.729,222.7,222.7,65199999.0
2006-11-16 00:56:00,222.707,222.758,222.706,222.758,47600000.0
2006-11-16 00:57:00,222.76,222.76,222.738,222.757,40800000.0
2006-11-16 00:58:00,222.741,222.759,222.736,222.746,64900000.0
2006-11-16 00:59:00,222.736,222.762,222.729,222.754,38400000.0
2006-11-16 01:00:00,222.754,222.754,222.709,222.716,32300000.0
2006-11-16 01:01:00,222.708,222.708,222.675,222.681,42300000.0
2006-11-16 01:02:00,222.698,222.716,222.669,222.68,67300000.0
2006-11-16 01:03:00,222.685,222.727,222.685,222.726,59600000.0
2006-11-16 01:04:00,222.708,222.751,222.708,222.737,83100000.0
2006-11-16 01:05:00,222.745,222.762,222.718,222.762,37400000.0
2006-11-16 01:06:00,222.769,222.769,222.748,222.76,52400000.0
2006-11-16 01:07:00,222.783,222.798,222.783,222.783,19600000.0
2006-11-16 01:08:00,222.781,222.794,222.766,222.775,30600000.0
2006-11-16 01:09:00,222.754,222.772,222.738,222.738,46899999.0
2006-11-16 01:10:00,222.738,222.769,222.738,222.74,37200000.0
2006-11-16 01:11:00,222.751,222.765,222.732,222.748,59400000.0
2006-11-16 01:12:00,222.744,222.763,222.744,222.755,41600000.0
2006-11-16 01:13:00,222.757,222.782,222.753,222.782,39600000.0
2006-11-16 01:14:00,222.773,222.801,222.751,222.751,66700000.0
2006-11-16 01:15:00,222.755,222.763,222.739,222.745,61800000.0
2006-11-16 01:16:00,222.754,222.771,222.754,222.766,85800000.0
2006-11-16 01:17:00,222.759,222.776,222.736,222.776,50700000.0
2006-11-16 01:18:00,222.779,222.793,222.752,222.793,47300000.0
2006-11-16 01:19:00,222.793,222.793,222.772,222.786,56600000.0
2006-11-16 01:20:00,222.782,222.788,222.765,222.787,39800000.0
2006-11-16 01:21:00,222.796,222.803,222.781,222.795,64399999.0
2006-11-16 01:22:00,222.809,222.817,222.787,222.791,35900000.0
2006-11-16 01:23:00,222.786,222.793,222.778,222.78,62700002.0
2006-11-16 01:24:00,222.781,222.797,222.766,222.782,23500000.0
2006-11-16 01:25:00,222.775,222.793,222.767,222.793,41500000.0
2006-11-16 01:26:00,222.795,222.815,222.792,222.815,104799998.0
2006-11-16 01:27:00,222.836,222.846,222.828,222.828,34700000.0
2006-11-16 01:28:00,222.832,222.847,222.798,222.798,101399999.0
2006-11-16 01:29:00,222.826,222.835,222.803,222.833,79100000.0
2006-11-16 01:30:00,222.823,222.835,222.806,222.831,48300000.0
2006-11-16 01:31:00,222.816,222.828,222.796,222.807,38500000.0
2006-11-16 01:32:00,222.799,222.821,222.782,222.821,51400001.0
2006-11-16 01:33:00,222.808,222.827,222.802,222.805,30700000.0
2006-11-16 01:34:00,222.821,222.83,222.795,222.813,29700000.0
2006-11-16 01:35:00,222.821,222.839,222.795,222.795,17900000.0
2006-11-16 01:36:00,222.792,222.803,222.788,222.798,51200000.0
2006-11-16 01:37:00,222.792,222.792,222.75,222.75,45400001.0
2006-11-16 01:38:00,222.726,222.757,222.72,222.748,22300000.0
2006-11-16 01:39:00,222.742,222.745,222.725,222.734,85799999.0
2006-11-16 01:40:00,222.741,222.763,222.731,222.731,96500000.0
2006-11-16 01:41:00,222.693,222.693,222.652,222.652,18700000.0
2006-11-16 01:42:00,222.683,222.708,222.683,222.703,14900000.0
2006-11-16 01:43:00,222.688,222.717,222.688,222.714,46600000.0
2006-11-16 01:44:00,222.706,222.718,222.693,222.709,38100000.0
2006-11-16 01:45:00,222.713,222.763,222.706,222.722,60300000.0
2006-11-16 01:46:00,222.727,222.751,222.668,222.751,49700000.0
2006-11-16 01:47:00,222.653,222.669,222.614,222.669,41500000.0
2006-11-16 01:48:00,222.696,222.703,222.686,222.697,62300000.0
2006-11-16 01:49:00,222.715,222.716,222.688,222.705,25200000.0
2006-11-16 01:50:00,222.686,222.712,222.659,222.711,74300000.0
2006-11-16 01:51:00,222.697,222.717,222.686,222.709,20000000.0
2006-11-16 01:52:00,222.707,222.714,222.699,222.703,123600002.0
2006-11-16 01:53:00,222.687,222.71,222.687,222.705,33200000.0
2006-11-16 01:54:00,222.688,222.712,222.652,222.698,47700000.0
2006-11-16 01:55:00,222.691,222.691,222.662,222.688,50500000.0
2006-11-16 01:56:00,222.655,222.665,222.618,222.665,48000000.0
2006-11-16 01:57:00,222.674,222.674,222.643,222.652,40800000.0
2006-11-16 01:58:00,222.645,222.658,222.627,222.658,35200000.0
2006-11-16 01:59:00,222.68,222.694,222.657,222.657,72600000.0
2006-11-16 02:00:00,222.676,222.689,222.657,222.683,72400001.0
2006-11-16 02:01:00,222.694,222.748,222.694,222.738,35400000.0
2006-11-16 02:02:00,222.75,222.75,222.702,222.711,29000000.0
2006-11-16 02:03:00,222.73,222.743,222.725,222.736,37300000.0
2006-11-16 02:04:00,222.757,222.757,222.721,222.737,48800000.0
2006-11-16 02:05:00,222.759,222.766,222.75,222.765,50000001.0
2006-11-16 02:06:00,222.779,222.787,222.742,222.742,77700000.0
2006-11-16 02:07:00,222.747,222.768,222.747,222.754,24200000.0
2006-11-16 02:08:00,222.736,222.768,222.711,222.75,104200000.0
2006-11-16 02:09:00,222.737,222.744,222.689,222.697,45500001.0
2006-11-16 02:10:00,222.717,222.728,222.664,222.728,74899999.0
2006-11-16 02:11:00,222.734,222.765,222.701,222.765,71700000.0
2006-11-16 02:12:00,222.756,222.774,222.737,222.759,57400000.0
2006-11-16 02:13:00,222.745,222.745,222.722,222.722,82000000.0
2006-11-16 02:14:00,222.708,222.732,222.689,222.727,74100000.0
2006-11-16 02:15:00,222.728,222.731,222.719,222.72,62400000.0
2006-11-16 02:16:00,222.735,222.744,222.705,222.736,40000000.0
2006-11-16 02:17:00,222.742,222.744,222.717,222.736,32000000.0
2006-11-16 02:18:00,222.731,222.756,222.725,222.725,63600001.0
2006-11-16 02:19:00,222.716,222.751,222.715,222.715,35500000.0
2006-11-16 02:20:00,222.724,222.743,222.724,222.736,37600000.0
2006-11-16 02:21:00,222.737,222.749,222.711,222.746,51700000.0
2006-11-16 02:22:00,222.741,222.741,222.724,222.724,47299999.0
2006-11-16 02:23:00,222.721,222.749,222.702,222.737,53600000.0
2006-11-16 02:24:00,222.722,222.722,222.707,222.71,25100000.0
2006-11-16 02:25:00,222.741,222.741,222.7,222.709,85199999.0
2006-11-16 02:26:00,222.719,222.74,222.704,222.725,73600000.0
2006-11-16 02:27:00,222.736,222.774,222.736,222.744,35500000.0
2006-11-16 02:28:00,222.739,222.768,222.739,222.754,44000000.0
2006-11-16 02:29:00,222.753,222.768,222.741,222.755,45400000.0
2006-11-16 02:30:00,222.762,222.777,222.735,222.755,50300001.0
2006-11-16 02:31:00,222.775,222.775,222.735,222.743,58599999.0
2006-11-16 02:32:00,222.748,222.768,222.744,222.744,45400000.0
2006-11-16 02:33:00,222.749,222.765,222.747,222.765,52800000.0
2006-11-16 02:34:00,222.755,222.79,222.75,222.79,43800000.0
2006-11-16 02:35:00,222.784,222.8,222.764,222.8,85999999.0
2006-11-16 02:36:00,222.827,222.841,222.805,222.817,49600000.0
2006-11-16 02:37:00,222.829,222.851,222.816,222.833,65500000.0
2006-11-16 02:38:00,222.81,222.846,222.81,222.826,76600000.0
2006-11-16 02:39:00,222.823,222.858,222.802,222.848,71300000.0
2006-11-16 02:40:00,222.829,222.835,222.808,222.832,71800001.0
2006-11-16 02:41:00,222.858,222.858,222.831,222.831,51800000.0
2006-11-16 02:42:00,222.82,222.835,222.801,222.814,55900000.0
2006-11-16 02:43:00,222.823,222.823,222.771,222.781,29800000.0
2006-11-16 02:44:00,222.754,222.771,222.747,222.77,46500000.0
2006-11-16 02:45:00,222.743,222.757,222.73,222.749,40000000.0
2006-11-16 02:46:00,222.733,222.755,222.716,222.755,51499999.0
2006-11-16 02:47:00,222.745,222.755,222.711,222.755,15500000.0
2006-11-16 02:48:00,222.756,222.764,222.733,222.756,73900000.0
2006-11-16 02:49:00,222.761,222.761,222.715,222.757,58600001.0
2006-11-16 02:50:00,222.746,222.77,222.739,222.751,83300000.0
2006-11-16 02:51:00,222.763,222.799,222.719,222.795,29500000.0
2006-11-16 02:52:00,222.783,222.798,222.76,222.789,44100001.0
2006-11-16 02:53:00,222.788,222.837,222.788,222.797,57700000.0
2006-11-16 02:54:00,222.792,222.82,222.772,222.798,65200001.0
2006-11-16 02:55:00,222.789,222.816,222.788,222.816,58800001.0
2006-11-16 02:56:00,222.798,222.809,222.789,222.796,50400000.0
2006-11-16 02:57:00,222.794,222.798,222.775,222.78,50900000.0
2006-11-16 02:58:00,222.783,222.8,222.777,222.8,29900000.0
2006-11-16 02:59:00,222.811,222.825,222.807,222.825,83100001.0
2006-11-16 03:00:00,222.824,222.876,222.824,222.875,78400000.0
2006-11-16 03:01:00,222.904,222.904,222.862,222.863,53100000.0
2006-11-16 03:02:00,222.863,222.89,222.851,222.89,48900001.0
2006-11-16 03:03:00,222.894,222.906,222.894,222.906,40900000.0
2006-11-16 03:04:00,222.887,222.951,222.887,222.951,73400000.0
2006-11-16 03:05:00,222.949,222.954,222.941,222.941,26300000.0
2006-11-16 03:06:00,222.935,222.935,222.894,222.929,58200000.0
2006-11-16 03:07:00,222.903,222.916,222.891,222.891,96800000.0
2006-11-16 03:08:00,222.886,222.897,222.869,222.884,24800000.0
2006-11-16 03:09:00,222.882,222.885,222.871,222.885,58599999.0
2006-11-16 03:10:00,222.875,222.899,222.858,222.858,51300000.0
2006-11-16 03:11:00,222.86,222.869,222.847,222.847,60800000.0
2006-11-16 03:12:00,222.853,222.883,222.852,222.883,35200000.0
2006-11-16 03:13:00,222.887,222.895,222.875,222.881,59599999.0
2006-11-16 03:14:00,222.885,222.914,222.885,222.905,44600000.0
2006-11-16 03:15:00,222.927,222.957,222.927,222.953,68400001.0
2006-11-16 03:16:00,222.948,222.948,222.927,222.935,23800000.0
2006-11-16 03:17:00,222.917,222.918,222.892,222.912,57800000.0
2006-11-16 03:18:00,222.918,222.939,222.894,222.9,59500000.0
2006-11-16 03:19:00,222.89,222.91,222.89,222.91,38400000.0
2006-11-16 03:20:00,222.891,222.891,222.868,222.868,67500000.0
2006-11-16 03:21:00,222.883,222.886,222.768,222.768,73100000.0
2006-11-16 03:22:00,222.762,222.794,222.724,222.724,68900000.0
2006-11-16 03:23:00,222.719,222.719,222.656,222.663,84000000.0
2006-11-16 03:24:00,222.678,222.678,222.633,222.666,40500000.0
2006-11-16 03:25:00,222.678,222.723,222.678,222.723,47200000.0
2006-11-16 03:26:00,222.745,222.766,222.73,222.747,44899999.0
2006-11-16 03:27:00,222.732,222.741,222.71,222.72,31200000.0
2006-11-16 03:28:00,222.694,222.694,222.665,222.665,56600001.0
2006-11-16 03:29:00,222.658,222.658,222.601,222.631,46800000.0
2006-11-16 03:30:00,222.635,222.647,222.621,222.623,25800000.0
2006-11-16 03:31:00,222.618,222.618,222.582,222.582,52199999.0
2006-11-16 03:32:00,222.567,222.567,222.533,222.533,54400000.0
2006-11-16 03:33:00,222.54,222.569,222.54,222.562,37900000.0
2006-11-16 03:34:00,222.567,222.612,222.567,222.596,50000000.0
2006-11-16 03:35:00,222.575,222.588,222.573,222.581,31100000.0
2006-11-16 03:36:00,222.6,222.644,222.6,222.643,83300000.0
2006-11-16 03:37:00,222.682,222.703,222.682,222.7,37000000.0
2006-11-16 03:38:00,222.676,222.676,222.62,222.652,37100000.0
2006-11-16 03:39:00,222.66,222.663,222.654,222.654,35700001.0
2006-11-16 03:40:00,222.657,222.695,222.652,222.678,25700000.0
2006-11-16 03:41:00,222.681,222.691,222.669,222.681,46100000.0
2006-11-16 03:42:00,222.672,222.71,222.672,222.678,44400000.0
2006-11-16 03:43:00,222.67,222.67,222.602,222.624,104200001.0
2006-11-16 03:44:00,222.64,222.64,222.627,222.636,36400000.0
2006-11-16 03:45:00,222.646,222.659,222.623,222.644,57900000.0
2006-11-16 03:46:00,222.64,222.683,222.639,222.681,61500000.0
2006-11-16 03:47:00,222.67,222.682,222.646,222.682,61699999.0
2006-11-16 03:48:00,222.677,222.684,222.646,222.661,72500000.0
2006-11-16 03:49:00,222.67,222.672,222.658,222.665,48200000.0
2006-11-16 03:50:00,222.676,222.698,222.676,222.678,36600000.0
2006-11-16 03:51:00,222.688,222.709,222.674,222.674,56100001.0
2006-11-16 03:52:00,222.668,222.668,222.648,222.665,46200000.0
2006-11-16 03:53:00,222.67,222.687,222.664,222.67,61000001.0
2006-11-16 03:54:00,222.67,222.69,222.67,222.69,19700000.0
2006-11-16 03:55:00,222.698,222.698,222.678,222.688,54900000.0
2006-11-16 03:56:00,222.672,222.687,222.653,222.682,53600000.0
2006-11-16 03:57:00,222.691,222.707,222.67,222.698,38600000.0
2006-11-16 03:58:00,222.704,222.718,222.683,222.683,71700001.0
2006-11-16 03:59:00,222.659,222.705,222.658,222.704,21900000.0
2006-11-16 04:00:00,222.709,222.712,222.675,222.68,35000000.0
2006-11-16 04:01:00,222.672,222.672,222.649,222.654,40300000.0
2006-11-16 04:02:00,222.633,222.686,222.613,222.674,64300000.0
2006-11-16 04:03:00,222.614,222.659,222.614,222.656,38000000.0
2006-11-16 04:04:00,222.634,222.634,222.616,222.622,56500001.0
2006-11-16 04:05:00,222.63,222.651,222.6,222.6,125000002.0
2006-11-16 04:06:00,222.61,222.648,222.61,222.648,34600000.0
2006-11-16 04:07:00,222.638,222.638,222.606,222.606,39000001.0
2006-11-16 04:08:00,222.633,222.646,222.621,222.64,49100000.0
2006-11-16 04:09:00,222.627,222.641,222.618,222.621,71700000.0
2006-11-16 04:10:00,222.639,222.639,222.591,222.614,37000000.0
2006-11-16 04:11:00,222.622,222.647,222.589,222.589,48700000.0
2006-11-16 04:12:00,222.571,222.615,222.57,222.608,51100000.0
2006-11-16 04:13:00,222.606,222.633,222.601,222.633,43200000.0
2006-11-16 04:14:00,222.644,222.658,222.624,222.643,70499999.0
2006-11-16 04:15:00,222.654,222.654,222.621,222.645,58000000.0
2006-11-16 04:16:00,222.633,222.635,222.621,222.621,26300000.0
2006-11-16 04:17:00,222.62,222.62,222.599,222.614,37599999.0
2006-11-16 04:18:00,222.602,222.635,222.602,222.623,25600000.0
2006-11-16 04:19:00,222.61,222.615,222.593,222.615,23800000.0
2006-11-16 04:20:00,222.607,222.612,222.589,222.607,67899999.0
2006-11-16 04:21:00,222.629,222.634,222.591,222.611,42600000.0
2006-11-16 04:22:00,222.612,222.643,222.612,222.629,46999999.0
2006-11-16 04:23:00,222.625,222.647,222.608,222.629,78900000.0
2006-11-16 04:24:00,222.611,222.631,222.609,222.631,98200002.0
2006-11-16 04:25:00,222.591,222.605,222.578,222.596,28800000.0
2006-11-16 04:26:00,222.589,222.594,222.539,222.541,49500000.0
2006-11-16 04:27:00,222.553,222.586,222.553,222.585,40700000.0
2006-11-16 04:28:00,222.595,222.618,222.581,222.581,16800000.0
2006-11-16 04:29:00,222.615,222.618,222.589,222.589,36300000.0
2006-11-16 04:30:00,222.6,222.619,222.599,222.619,25600000.0
2006-11-16 04:31:00,222.611,222.621,222.586,222.616,29200000.0
2006-11-16 04:32:00,222.607,222.617,222.596,222.617,27700000.0
2006-11-16 04:33:00,222.595,222.616,222.595,222.616,63399999.0
2006-11-16 04:34:00,222.594,222.599,222.588,222.597,31000000.0
2006-11-16 04:35:00,222.607,222.61,222.597,222.599,41800000.0
2006-11-16 04:36:00,222.578,222.6,222.544,222.6,34800000.0
2006-11-16 04:37:00,222.581,222.601,222.553,222.582,51300000.0
2006-11-16 04:38:00,222.584,222.592,222.555,222.592,50200000.0
2006-11-16 04:39:00,222.588,222.603,222.555,222.603,30700000.0
2006-11-16 04:40:00,222.588,222.588,222.543,222.553,45800000.0
2006-11-16 04:41:00,222.564,222.577,222.56,222.575,41200000.0
2006-11-16 04:42:00,222.576,222.576,222.555,222.559,62000000.0
2006-11-16 04:43:00,222.576,222.601,222.568,222.585,45600000.0
2006-11-16 04:44:00,222.594,222.594,222.55,222.576,30400000.0
2006-11-16 04:45:00,222.562,222.587,222.562,222.586,36200000.0
2006-11-16 04:46:00,222.581,222.581,222.546,222.551,51700000.0
2006-11-16 04:47:00,222.577,222.595,222.574,222.575,23900000.0
2006-11-16 04:48:00,222.606,222.606,222.567,222.572,60200000.0
2006-11-16 04:49:00,222.587,222.59,222.572,222.58,55499999.0
2006-11-16 04:50:00,222.581,222.596,222.573,222.596,32400000.0
2006-11-16 04:51:00,222.586,222.597,222.568,222.597,16900000.0
2006-11-16 04:52:00,222.606,222.618,222.572,222.605,47600000.0
2006-11-16 04:53:00,222.596,222.596,222.579,222.579,81900000.0
2006-11-16 04:54:00,222.593,222.611,222.583,222.611,43500000.0
2006-11-16 04:55:00,222.612,222.619,222.598,222.598,17400000.0
2006-11-16 04:56:00,222.594,222.643,222.594,222.633,21700000.0
2006-11-16 04:57:00,222.638,222.648,222.636,222.641,104600000.0
2006-11-16 04:58:00,222.623,222.649,222.621,222.629,60199999.0
2006-11-16 04:59:00,222.64,222.641,222.6,222.636,38200000.0
2006-11-16 05:00:00,222.651,222.665,222.643,222.648,48600000.0
2006-11-16 05:01:00,222.644,222.644,222.609,222.617,43900000.0
2006-11-16 05:02:00,222.641,222.648,222.624,222.637,50400000.0
2006-11-16 05:03:00,222.623,222.644,222.618,222.626,64400000.0
2006-11-16 05:04:00,222.62,222.633,222.596,222.633,55100000.0
2006-11-16 05:05:00,222.628,222.651,222.605,222.641,48600000.0
2006-11-16 05:06:00,222.639,222.664,222.639,222.65,35900000.0
2006-11-16 05:07:00,222.667,222.667,222.663,222.663,4800000.0
2006-11-16 05:08:00,222.674,222.692,222.661,222.663,74200000.0
2006-11-16 05:09:00,222.662,222.671,222.631,222.664,28900000.0
2006-11-16 05:10:00,222.673,222.673,222.648,222.66,46300000.0
2006-11-16 05:11:00,222.663,222.673,222.645,222.67,84200001.0
2006-11-16 05:12:00,222.66,222.664,222.647,222.664,68700000.0
2006-11-16 05:13:00,222.668,222.678,222.643,222.656,61700000.0
2006-11-16 05:14:00,222.668,222.673,222.659,222.672,58800000.0
2006-11-16 05:15:00,222.674,222.68,222.638,222.64,44200000.0
2006-11-16 05:16:00,222.674,222.683,222.67,222.67,53800001.0
2006-11-16 05:17:00,222.682,222.693,222.674,222.68,68399999.0
2006-11-16 05:18:00,222.686,222.686,222.635,222.65,54100000.0
2006-11-16 05:19:00,222.665,222.689,222.659,222.668,55700000.0
2006-11-16 05:20:00,222.686,222.686,222.656,222.66,89100000.0
2006-11-16 05:21:00,222.652,222.679,222.652,222.674,21800000.0
2006-11-16 05:22:00,222.687,222.692,222.637,222.637,42100000.0
2006-11-16 05:23:00,222.675,222.675,222.605,222.605,33300000.0
2006-11-16 05:24:00,222.631,222.66,222.613,222.647,59700001.0
2006-11-16 05:25:00,222.651,222.694,222.646,222.694,58100000.0
2006-11-16 05:26:00,222.695,222.719,222.69,222.69,65900000.0
2006-11-16 05:27:00,222.67,222.7,222.66,222.694,51100001.0
2006-11-16 05:28:00,222.69,222.691,222.673,222.691,38800000.0
2006-11-16 05:29:00,222.707,222.707,222.665,222.681,55100000.0
2006-11-16 05:30:00,222.697,222.706,222.687,222.701,49000001.0
2006-11-16 05:31:00,222.706,222.712,222.637,222.637,34200000.0
2006-11-16 05:32:00,222.699,222.699,222.683,222.688,88500000.0
2006-11-16 05:33:00,222.681,222.716,222.665,222.692,36400001.0
2006-11-16 05:34:00,222.676,222.691,222.666,222.691,48800000.0
2006-11-16 05:35:00,222.713,222.732,222.705,222.712,76200000.0
2006-11-16 05:36:00,222.709,222.747,222.709,222.738,46200000.0
2006-11-16 05:37:00,222.728,222.741,222.689,222.723,68799999.0
2006-11-16 05:38:00,222.713,222.731,222.697,222.731,42299999.0
2006-11-16 05:39:00,222.716,222.727,222.691,222.705,47000000.0
2006-11-16 05:40:00,222.704,222.704,222.68,222.704,37800000.0
2006-11-16 05:41:00,222.691,222.716,222.66,222.688,45300000.0
2006-11-16 05:42:00,222.697,222.709,222.676,222.703,30100000.0
2006-11-16 05:43:00,222.683,222.693,222.679,222.68,55200000.0
2006-11-16 05:44:00,222.687,222.687,222.642,222.65,20700000.0
2006-11-16 05:45:00,222.661,222.661,222.644,222.644,71800001.0
2006-11-16 05:46:00,222.642,222.665,222.627,222.627,69800000.0
2006-11-16 05:47:00,222.659,222.668,222.649,222.656,60099999.0
2006-11-16 05:48:00,222.676,222.684,222.63,222.668,75100000.0
2006-11-16 05:49:00,222.661,222.683,222.65,222.683,33000000.0
2006-11-16 05:50:00,222.651,222.701,222.651,222.701,66300000.0
2006-11-16 05:51:00,222.691,222.704,222.667,222.678,41800000.0
2006-11-16 05:52:00,222.696,222.709,222.676,222.707,39000000.0
2006-11-16 05:53:00,222.696,222.705,222.69,222.705,43400000.0
2006-11-16 05:54:00,222.673,222.685,222.657,222.657,61699999.0
2006-11-16 05:55:00,222.658,222.676,222.657,222.675,68700001.0
2006-11-16 05:56:00,222.671,222.685,222.654,222.657,59600000.0
2006-11-16 05:57:00,222.692,222.692,222.667,222.673,40000000.0
2006-11-16 05:58:00,222.683,222.7,222.659,222.7,34100000.0
2006-11-16 05:59:00,222.714,222.717,222.691,222.696,45900000.0
2006-11-16 06:00:00,222.694,222.704,222.638,222.643,50200000.0
2006-11-16 06:01:00,222.643,222.673,222.615,222.665,34800000.0
2006-11-16 06:02:00,222.651,222.666,222.627,222.627,57400000.0
2006-11-16 06:03:00,222.639,222.639,222.61,222.637,34700000.0
2006-11-16 06:04:00,222.636,222.66,222.625,222.658,87800002.0
2006-11-16 06:05:00,222.664,222.673,222.652,222.656,83500000.0
2006-11-16 06:06:00,222.638,222.676,222.61,222.644,57200000.0
2006-11-16 06:07:00,222.654,222.66,222.642,222.654,58400000.0
2006-11-16 06:08:00,222.656,222.673,222.636,222.643,21700000.0
2006-11-16 06:09:00,222.625,222.665,222.624,222.643,23200000.0
2006-11-16 06:10:00,222.657,222.665,222.647,222.647,64000000.0
2006-11-16 06:11:00,222.648,222.656,222.628,222.641,30300000.0
2006-11-16 06:12:00,222.651,222.651,222.645,222.65,37500000.0
2006-11-16 06:13:00,222.65,222.676,222.65,222.672,57800000.0
2006-11-16 06:14:00,222.686,222.689,222.651,222.667,50000001.0
2006-11-16 06:15:00,222.675,222.679,222.654,222.654,46600000.0
2006-11-16 06:16:00,222.655,222.664,222.652,222.654,45000000.0
2006-11-16 06:17:00,222.668,222.689,222.652,222.681,50500000.0
2006-11-16 06:18:00,222.653,222.667,222.653,222.664,28300000.0
2006-11-16 06:19:00,222.672,222.677,222.637,222.663,48800000.0
2006-11-16 06:20:00,222.673,222.68,222.66,222.67,51600000.0
2006-11-16 06:21:00,222.668,222.675,222.655,222.655,56600000.0
2006-11-16 06:22:00,222.66,222.695,222.66,222.673,22200000.0
2006-11-16 06:23:00,222.684,222.691,222.677,222.681,79500000.0
2006-11-16 06:24:00,222.662,222.706,222.659,222.675,72799999.0
2006-11-16 06:25:00,222.655,222.665,222.643,222.645,53499998.0
2006-11-16 06:26:00,222.64,222.655,222.616,222.622,50500000.0
2006-11-16 06:27:00,222.64,222.684,222.632,222.667,34100000.0
2006-11-16 06:28:00,222.679,222.693,222.633,222.676,55000000.0
2006-11-16 06:29:00,222.682,222.717,222.682,222.717,82800000.0
2006-11-16 06:30:00,222.694,222.699,222.678,222.678,51100000.0
2006-11-16 06:31:00,222.685,222.691,222.673,222.685,37500000.0
2006-11-16 06:32:00,222.68,222.706,222.68,222.688,38900001.0
2006-11-16 06:33:00,222.671,222.692,222.67,222.67,62500000.0
2006-11-16 06:34:00,222.67,222.696,222.67,222.687,32400000.0
2006-11-16 06:35:00,222.664,222.695,222.657,222.695,52900001.0
2006-11-16 06:36:00,222.714,222.718,222.691,222.699,29700000.0
2006-11-16 06:37:00,222.709,222.717,222.685,222.685,24000000.0
2006-11-16 06:38:00,222.681,222.696,222.65,222.666,47800000.0
2006-11-16 06:39:00,222.677,222.688,222.644,222.644,33600000.0
2006-11-16 06:40:00,222.665,222.683,222.665,222.682,55200000.0
2006-11-16 06:41:00,222.674,222.685,222.666,222.685,53400000.0
2006-11-16 06:42:00,222.683,222.689,222.674,222.685,37700000.0
2006-11-16 06:43:00,222.68,222.688,222.663,222.676,31200000.0
2006-11-16 06:44:00,222.676,222.676,222.643,222.643,22100000.0
2006-11-16 06:45:00,222.645,222.655,222.603,222.655,65400000.0
2006-11-16 06:46:00,222.656,222.662,222.645,222.651,75000002.0
2006-11-16 06:47:00,222.659,222.668,222.649,222.662,77300001.0
2006-11-16 06:48:00,222.661,222.686,222.637,222.686,36700000.0
2006-11-16 06:49:00,222.653,222.678,222.653,222.665,39500000.0
2006-11-16 06:50:00,222.667,222.667,222.629,222.63,65300000.0
2006-11-16 06:51:00,222.669,222.669,222.641,222.644,54300000.0
2006-11-16 06:52:00,222.651,222.674,222.647,222.662,41500000.0
2006-11-16 06:53:00,222.659,222.679,222.642,222.679,42300001.0
2006-11-16 06:54:00,222.66,222.672,222.651,222.665,45600000.0
2006-11-16 06:55:00,222.665,222.689,222.662,222.679,38500000.0
2006-11-16 06:56:00,222.684,222.685,222.667,222.685,54700001.0
2006-11-16 06:57:00,222.676,222.685,222.656,222.685,11800000.0
2006-11-16 06:58:00,222.654,222.683,222.646,222.683,29400000.0
2006-11-16 06:59:00,222.675,222.689,222.656,222.671,42200000.0
2006-11-16 07:00:00,222.699,222.723,222.696,222.708,62700001.0
2006-11-16 07:01:00,222.715,222.721,222.697,222.72,32000000.0
2006-11-16 07:02:00,222.716,222.718,222.701,222.708,59800000.0
2006-11-16 07:03:00,222.732,222.74,222.719,222.732,54500000.0
2006-11-16 07:04:00,222.739,222.773,222.739,222.756,31900000.0
2006-11-16 07:05:00,222.772,222.781,222.752,222.767,56800000.0
2006-11-16 07:06:00,222.761,222.765,222.74,222.74,55400000.0
2006-11-16 07:07:00,222.743,222.743,222.708,222.719,47700000.0
2006-11-16 07:08:00,222.75,222.75,222.674,222.705,25500000.0
2006-11-16 07:09:00,222.756,222.756,222.704,222.723,49100000.0
2006-11-16 07:10:00,222.748,222.754,222.723,222.735,36100000.0
2006-11-16 07:11:00,222.744,222.744,222.723,222.732,34300000.0
2006-11-16 07:12:00,222.722,222.735,222.691,222.715,49400000.0
2006-11-16 07:13:00,222.699,222.701,222.689,222.691,70500000.0
2006-11-16 07:14:00,222.676,222.686,222.65,222.67,122600001.0
2006-11-16 07:15:00,222.692,222.702,222.66,222.66,56700001.0
2006-11-16 07:16:00,222.692,222.7,222.658,222.677,85300000.0
2006-11-16 07:17:00,222.689,222.703,222.687,222.699,44899999.0
2006-11-16 07:18:00,222.676,222.679,222.652,222.678,46800000.0
2006-11-16 07:19:00,222.698,222.698,222.667,222.684,32800000.0
2006-11-16 07:20:00,222.684,222.694,222.673,222.694,24600000.0
2006-11-16 07:21:00,222.676,222.685,222.669,222.676,31100000.0
2006-11-16 07:22:00,222.668,222.686,222.651,222.686,49900000.0
2006-11-16 07:23:00,222.686,222.713,222.686,222.713,43300000.0
2006-11-16 07:24:00,222.701,222.708,222.688,222.688,121499999.0
2006-11-16 07:25:00,222.675,222.696,222.671,222.683,71000001.0
2006-11-16 07:26:00,222.689,222.711,222.671,222.704,42800000.0
2006-11-16 07:27:00,222.693,222.702,222.69,222.7,43900000.0
2006-11-16 07:28:00,222.696,222.732,222.681,222.715,93100000.0
2006-11-16 07:29:00,222.725,222.742,222.715,222.735,63400000.0
2006-11-16 07:30:00,222.735,222.759,222.723,222.759,49400001.0
2006-11-16 07:31:00,222.765,222.765,222.724,222.737,35600000.0
2006-11-16 07:32:00,222.732,222.74,222.719,222.74,42400001.0
2006-11-16 07:33:00,222.73,222.745,222.72,222.725,55700000.0
2006-11-16 07:34:00,222.721,222.747,222.706,222.735,58300000.0
2006-11-16 07:35:00,222.741,222.761,222.727,222.74,36900000.0
2006-11-16 07:36:00,222.741,222.747,222.724,222.739,61500000.0
2006-11-16 07:37:00,222.734,222.753,222.726,222.753,43900000.0
2006-11-16 07:38:00,222.748,222.774,222.748,222.773,62600001.0
2006-11-16 07:39:00,222.768,222.768,222.75,222.755,50800000.0
2006-11-16 07:40:00,222.772,222.772,222.759,222.759,30200000.0
2006-11-16 07:41:00,222.72,222.773,222.713,222.771,44200000.0
2006-11-16 07:42:00,222.762,222.764,222.747,222.756,22500000.0
2006-11-16 07:43:00,222.743,222.743,222.707,222.743,56300000.0
2006-11-16 07:44:00,222.757,222.781,222.757,222.768,33400000.0
2006-11-16 07:45:00,222.736,222.783,222.724,222.724,56200001.0
2006-11-16 07:46:00,222.771,222.792,222.769,222.786,66400002.0
2006-11-16 07:47:00,222.798,222.811,222.774,222.776,53900000.0
2006-11-16 07:48:00,222.771,222.799,222.771,222.797,28600000.0
2006-11-16 07:49:00,222.803,222.812,222.767,222.78,67600000.0
2006-11-16 07:50:00,222.844,222.86,222.836,222.853,53800000.0
2006-11-16 07:51:00,222.865,222.865,222.829,222.848,40700000.0
2006-11-16 07:52:00,222.84,222.874,222.809,222.809,48700000.0
2006-11-16 07:53:00,222.802,222.802,222.784,222.796,41600000.0
2006-11-16 07:54:00,222.792,222.838,222.792,222.826,38800000.0
2006-11-16 07:55:00,222.813,222.834,222.813,222.823,35300000.0
2006-11-16 07:56:00,222.82,222.82,222.782,222.784,46100000.0
2006-11-16 07:57:00,222.791,222.802,222.752,222.778,53600000.0
2006-11-16 07:58:00,222.765,222.791,222.754,222.769,40200000.0
2006-11-16 07:59:00,222.747,222.771,222.747,222.755,52600000.0
2006-11-16 08:00:00,222.777,222.778,222.726,222.73,59000000.0
2006-11-16 08:01:00,222.755,222.771,222.731,222.762,35800001.0
2006-11-16 08:02:00,222.774,222.777,222.768,222.772,84200001.0
2006-11-16 08:03:00,222.774,222.783,222.773,222.781,67099999.0
2006-11-16 08:04:00,222.768,222.796,222.755,222.782,35500000.0
2006-11-16 08:05:00,222.777,222.796,222.777,222.782,45399999.0
2006-11-16 08:06:00,222.791,222.791,222.757,222.787,27100000.0
2006-11-16 08:07:00,222.784,222.796,222.765,222.765,28900000.0
2006-11-16 08:08:00,222.782,222.805,222.76,222.76,49800001.0
2006-11-16 08:09:00,222.766,222.766,222.725,222.742,43000001.0
2006-11-16 08:10:00,222.734,222.734,222.696,222.728,19700000.0
2006-11-16 08:11:00,222.75,222.792,222.75,222.792,21000000.0
2006-11-16 08:12:00,222.8,222.8,222.72,222.72,57599999.0
2006-11-16 08:13:00,222.712,222.73,222.704,222.717,58100000.0
2006-11-16 08:14:00,222.737,222.767,222.737,222.74,40800000.0
2006-11-16 08:15:00,222.716,222.724,222.697,222.697,37200000.0
2006-11-16 08:16:00,222.69,222.69,222.663,222.67,39300001.0
2006-11-16 08:17:00,222.675,222.7,222.675,222.685,32200000.0
2006-11-16 08:18:00,222.683,222.683,222.649,222.654,16100000.0
2006-11-16 08:19:00,222.662,222.662,222.645,222.645,54800000.0
2006-11-16 08:20:00,222.664,222.688,222.64,222.68,36300000.0
2006-11-16 08:21:00,222.658,222.66,222.65,222.66,46600000.0
2006-11-16 08:22:00,222.669,222.683,222.66,222.67,58800000.0
2006-11-16 08:23:00,222.655,222.682,222.636,222.667,61199999.0
2006-11-16 08:24:00,222.697,222.707,222.695,222.707,64500000.0
2006-11-16 08:25:00,222.675,222.719,222.675,222.718,31400000.0
2006-11-16 08:26:00,222.741,222.758,222.728,222.751,32700000.0
2006-11-16 08:27:00,222.761,222.782,222.759,222.782,70500000.0
2006-11-16 08:28:00,222.761,222.769,222.745,222.768,61300001.0
2006-11-16 08:29:00,222.77,222.792,222.754,222.768,55900000.0
2006-11-16 08:30:00,222.772,222.801,222.754,222.801,31200000.0
2006-11-16 08:31:00,222.788,222.788,222.76,222.779,46600000.0
2006-11-16 08:32:00,222.8,222.808,222.781,222.797,66400000.0
2006-11-16 08:33:00,222.803,222.806,222.751,222.757,64400000.0
2006-11-16 08:34:00,222.768,222.777,222.756,222.761,62900000.0
2006-11-16 08:35:00,222.741,222.787,222.737,222.786,45300000.0
2006-11-16 08:36:00,222.772,222.772,222.74,222.766,61800000.0
2006-11-16 08:37:00,222.743,222.743,222.704,222.728,59499999.0
2006-11-16 08:38:00,222.731,222.731,222.691,222.707,58300000.0
2006-11-16 08:39:00,222.723,222.757,222.723,222.737,46000000.0
2006-11-16 08:40:00,222.744,222.748,222.723,222.723,39699999.0
2006-11-16 08:41:00,222.722,222.723,222.657,222.657,23900000.0
2006-11-16 08:42:00,222.718,222.746,222.716,222.746,81599999.0
2006-11-16 08:43:00,222.772,222.774,222.725,222.749,66100001.0
2006-11-16 08:44:00,222.776,222.789,222.742,222.76,65000000.0
2006-11-16 08:45:00,222.746,222.78,222.742,222.766,56600000.0
2006-11-16 08:46:00,222.758,222.77,222.738,222.77,50200000.0
2006-11-16 08:47:00,222.762,222.771,222.748,222.771,19700000.0
2006-11-16 08:48:00,222.79,222.793,222.765,222.77,45700000.0
2006-11-16 08:49:00,222.753,222.784,222.753,222.784,51300000.0
2006-11-16 08:50:00,222.727,222.776,222.727,222.775,28300000.0
2006-11-16 08:51:00,222.753,222.815,222.753,222.815,60800000.0
2006-11-16 08:52:00,222.812,222.812,222.76,222.79,27000000.0
2006-11-16 08:53:00,222.779,222.798,222.763,222.763,33900000.0
2006-11-16 08:54:00,222.762,222.798,222.762,222.797,38000000.0
2006-11-16 08:55:00,222.803,222.803,222.769,222.787,27700000.0
2006-11-16 08:56:00,222.777,222.783,222.758,222.774,45900000.0
2006-11-16 08:57:00,222.792,222.845,222.792,222.824,69800000.0
2006-11-16 08:58:00,222.822,222.838,222.807,222.821,59500000.0
2006-11-16 08:59:00,222.845,222.873,222.845,222.869,56500000.0
2006-11-16 09:00:00,222.874,222.888,222.848,222.879,26200000.0
2006-11-16 09:01:00,222.875,222.885,222.863,222.885,53300000.0
2006-11-16 09:02:00,222.874,222.902,222.862,222.862,64400001.0
2006-11-16 09:03:00,222.867,222.887,222.859,222.887,41400000.0
2006-11-16 09:04:00,222.88,222.88,222.811,222.861,72100000.0
2006-11-16 09:05:00,222.88,222.922,222.867,222.922,24100000.0
2006-11-16 09:06:00,222.921,222.954,222.913,222.944,60400001.0
2006-11-16 09:07:00,222.953,222.981,222.926,222.941,38700000.0
2006-11-16 09:08:00,222.943,222.968,222.94,222.955,36800000.0
2006-11-16 09:09:00,222.99,223.0,222.911,222.911,44000000.0
2006-11-16 09:10:00,222.929,222.948,222.916,222.94,33600000.0
2006-11-16 09:11:00,222.931,222.946,222.923,222.946,54100001.0
2006-11-16 09:12:00,222.975,222.998,222.963,222.982,66200000.0
2006-11-16 09:13:00,222.966,222.995,222.949,222.995,104300000.0
2006-11-16 09:14:00,223.0,223.0,222.973,222.994,62400000.0
2006-11-16 09:15:00,222.993,222.993,222.944,222.95,44400000.0
2006-11-16 09:16:00,222.945,222.97,222.945,222.97,39200000.0
2006-11-16 09:17:00,222.968,222.97,222.953,222.953,60900000.0
2006-11-16 09:18:00,222.931,222.944,222.907,222.921,59600000.0
2006-11-16 09:19:00,222.899,222.932,222.896,222.932,33600000.0
2006-11-16 09:20:00,222.91,222.91,222.89,222.89,6400000.0
2006-11-16 09:21:00,222.868,222.899,222.868,222.885,46300000.0
2006-11-16 09:22:00,222.866,222.894,222.862,222.886,31200000.0
2006-11-16 09:23:00,222.921,222.937,222.921,222.937,33600000.0
2006-11-16 09:24:00,222.932,222.935,222.919,222.935,26000000.0
2006-11-16 09:25:00,222.936,222.936,222.909,222.926,44000000.0
2006-11-16 09:26:00,222.932,222.932,222.896,222.901,46400000.0
2006-11-16 09:27:00,222.901,222.913,222.886,222.886,54300000.0
2006-11-16 09:28:00,222.895,222.922,222.885,222.922,60100000.0
2006-11-16 09:29:00,222.904,222.918,222.893,222.915,76700000.0
2006-11-16 09:30:00,222.879,222.917,222.875,222.917,34600000.0
2006-11-16 09:31:00,222.922,222.922,222.856,222.891,56200000.0
2006-11-16 09:32:00,222.93,222.937,222.91,222.91,42000000.0
2006-11-16 09:33:00,222.931,222.962,222.931,222.94,28500000.0
2006-11-16 09:34:00,222.939,222.945,222.925,222.933,50600000.0
2006-11-16 09:35:00,222.937,222.981,222.937,222.966,65800000.0
2006-11-16 09:36:00,222.98,222.984,222.977,222.98,18400000.0
2006-11-16 09:37:00,222.965,222.985,222.961,222.985,41800000.0
2006-11-16 09:38:00,222.967,222.975,222.937,222.937,16100000.0
2006-11-16 09:39:00,222.941,222.941,222.913,222.922,57000000.0
2006-11-16 09:40:00,222.89,222.89,222.831,222.831,45800000.0
2006-11-16 09:41:00,222.838,222.877,222.838,222.875,52400000.0
2006-11-16 09:42:00,222.873,222.909,222.872,222.909,27700000.0
2006-11-16 09:43:00,222.906,222.927,222.893,222.927,63100001.0
2006-11-16 09:44:00,222.928,222.957,222.918,222.934,43200000.0
2006-11-16 09:45:00,222.927,222.928,222.879,222.889,40500000.0
2006-11-16 09:46:00,222.908,222.91,222.901,222.901,79200000.0
2006-11-16 09:47:00,222.904,222.904,222.878,222.878,39100000.0
2006-11-16 09:48:00,222.879,222.89,222.871,222.885,71600000.0
2006-11-16 09:49:00,222.881,222.885,222.868,222.873,27800000.0
2006-11-16 09:50:00,222.879,222.9,222.875,222.877,79000000.0
2006-11-16 09:51:00,222.953,222.954,222.906,222.916,79600000.0
2006-11-16 09:52:00,222.901,222.901,222.868,222.868,55500001.0
2006-11-16 09:53:00,222.876,222.892,222.862,222.862,66599999.0
2006-11-16 09:54:00,222.861,222.882,222.843,222.868,62100000.0
2006-11-16 09:55:00,222.866,222.866,222.846,222.855,48300000.0
2006-11-16 09:56:00,222.845,222.847,222.814,222.847,29900000.0
2006-11-16 09:57:00,222.844,222.868,222.828,222.855,56400001.0
2006-11-16 09:58:00,222.875,222.879,222.845,222.865,51400000.0
2006-11-16 09:59:00,222.867,222.9,222.867,222.88,35100000.0
2006-11-16 10:00:00,222.889,222.897,222.862,222.862,88499999.0
2006-11-16 10:01:00,222.879,222.883,222.857,222.869,60500000.0
2006-11-16 10:02:00,222.862,222.862,222.817,222.817,63100001.0
2006-11-16 10:03:00,222.821,222.847,222.821,222.842,63200002.0
2006-11-16 10:04:00,222.834,222.85,222.828,222.838,66800001.0
2006-11-16 10:05:00,222.831,222.831,222.812,222.816,50999999.0
2006-11-16 10:06:00,222.805,222.813,222.789,222.808,31700000.0
2006-11-16 10:07:00,222.813,222.818,222.786,222.799,37799999.0
2006-11-16 10:08:00,222.814,222.814,222.773,222.773,45500000.0
2006-11-16 10:09:00,222.792,222.814,222.792,222.814,69500000.0
2006-11-16 10:10:00,222.817,222.817,222.79,222.81,43800000.0
2006-11-16 10:11:00,222.792,222.808,222.792,222.805,56100000.0
2006-11-16 10:12:00,222.799,222.803,222.77,222.795,38100000.0
2006-11-16 10:13:00,222.787,222.798,222.778,222.78,21400000.0
2006-11-16 10:14:00,222.788,222.804,222.786,222.786,14000000.0
2006-11-16 10:15:00,222.783,222.827,222.773,222.82,84199999.0
2006-11-16 10:16:00,222.825,222.841,222.825,222.827,52000000.0
2006-11-16 10:17:00,222.811,222.823,222.807,222.815,52200000.0
2006-11-16 10:18:00,222.802,222.806,222.781,222.803,27800000.0
2006-11-16 10:19:00,222.789,222.789,222.733,222.753,44200000.0
2006-11-16 10:20:00,222.758,222.758,222.732,222.744,96299999.0
2006-11-16 10:21:00,222.741,222.753,222.741,222.744,67300001.0
2006-11-16 10:22:00,222.757,222.762,222.735,222.747,22900000.0
2006-11-16 10:23:00,222.752,222.776,222.728,222.728,80500001.0
2006-11-16 10:24:00,222.722,222.747,222.707,222.72,51300000.0
2006-11-16 10:25:00,222.733,222.757,222.722,222.754,57600000.0
2006-11-16 10:26:00,222.751,222.769,222.747,222.769,43400000.0
2006-11-16 10:27:00,222.761,222.761,222.727,222.736,71400002.0
2006-11-16 10:28:00,222.733,222.744,222.717,222.739,67300000.0
2006-11-16 10:29:00,222.737,222.739,222.72,222.726,46900000.0
2006-11-16 10:30:00,222.731,222.757,222.727,222.757,46700000.0
2006-11-16 10:31:00,222.763,222.766,222.743,222.745,40900000.0
2006-11-16 10:32:00,222.75,222.771,222.742,222.768,43400000.0
2006-11-16 10:33:00,222.762,222.772,222.739,222.754,63700000.0
2006-11-16 10:34:00,222.733,222.773,222.729,222.747,99300002.0
2006-11-16 10:35:00,222.749,222.749,222.721,222.721,44200000.0
2006-11-16 10:36:00,222.733,222.733,222.708,222.72,66600000.0
2006-11-16 10:37:00,222.704,222.722,222.696,222.714,31100000.0
2006-11-16 10:38:00,222.717,222.724,222.706,222.71,44200000.0
2006-11-16 10:39:00,222.696,222.74,222.683,222.728,40500000.0
2006-11-16 10:40:00,222.72,222.732,222.705,222.73,28700000.0
2006-11-16 10:41:00,222.749,222.763,222.735,222.752,47400000.0
2006-11-16 10:42:00,222.756,222.773,222.748,222.773,85899999.0
2006-11-16 10:43:00,222.782,222.782,222.729,222.733,72999999.0
2006-11-16 10:44:00,222.748,222.759,222.737,222.75,43400000.0
2006-11-16 10:45:00,222.758,222.766,222.734,222.766,67700000.0
2006-11-16 10:46:00,222.728,222.748,222.728,222.742,39400000.0
2006-11-16 10:47:00,222.75,222.75,222.716,222.72,40600000.0
2006-11-16 10:48:00,222.722,222.762,222.716,222.762,60400001.0
2006-11-16 10:49:00,222.772,222.79,222.745,222.746,44300000.0
2006-11-16 10:50:00,222.731,222.756,222.699,222.75,32100000.0
2006-11-16 10:51:00,222.768,222.821,222.768,222.783,45000000.0
2006-11-16 10:52:00,222.788,222.805,222.76,222.787,34400000.0
2006-11-16 10:53:00,222.787,222.802,222.777,222.787,47000000.0
2006-11-16 10:54:00,222.781,222.781,222.744,222.765,51799999.0
2006-11-16 10:55:00,222.801,222.805,222.767,222.767,42800000.0
2006-11-16 10:56:00,222.759,222.796,222.759,222.777,74600001.0
2006-11-16 10:57:00,222.786,222.787,222.76,222.771,38900000.0
2006-11-16 10:58:00,222.776,222.801,222.774,222.801,33800000.0
2006-11-16 10:59:00,222.777,222.802,222.777,222.8,63500000.0
2006-11-16 11:00:00,222.805,222.864,222.798,222.853,38600000.0
2006-11-16 11:01:00,222.895,222.953,222.895,222.94,29100000.0
2006-11-16 11:02:00,222.947,222.955,222.906,222.926,49800000.0
2006-11-16 11:03:00,222.908,222.908,222.883,222.893,26800000.0
2006-11-16 11:04:00,222.9,222.906,222.878,222.902,68100000.0
2006-11-16 11:05:00,222.915,222.933,222.91,222.91,11900000.0
2006-11-16 11:06:00,222.919,222.926,222.915,222.916,45400000.0
2006-11-16 11:07:00,222.906,222.929,222.905,222.924,41300000.0
2006-11-16 11:08:00,222.918,222.918,222.865,222.887,51000000.0
2006-11-16 11:09:00,222.905,222.933,222.884,222.92,48900000.0
2006-11-16 11:10:00,222.95,222.95,222.903,222.907,52600000.0
2006-11-16 11:11:00,222.908,222.929,222.908,222.915,32599999.0
2006-11-16 11:12:00,222.925,222.957,222.925,222.95,31100000.0
2006-11-16 11:13:00,222.953,222.984,222.953,222.965,55400000.0
2006-11-16 11:14:00,222.972,222.974,222.936,222.936,52300000.0
2006-11-16 11:15:00,222.984,223.012,222.983,222.991,54500000.0
2006-11-16 11:16:00,222.983,222.983,222.946,222.966,31700000.0
2006-11-16 11:17:00,222.958,222.991,222.958,222.99,48800000.0
2006-11-16 11:18:00,222.986,223.006,222.978,222.989,38000000.0
2006-11-16 11:19:00,222.989,223.0,222.989,222.993,71300001.0
2006-11-16 11:20:00,222.979,223.013,222.973,223.013,25200000.0
2006-11-16 11:21:00,223.04,223.04,222.973,222.98,44300000.0
2006-11-16 11:22:00,222.981,222.982,222.956,222.98,63700000.0
2006-11-16 11:23:00,222.937,222.97,222.937,222.958,31100000.0
2006-11-16 11:24:00,222.944,222.953,222.938,222.946,45900000.0
2006-11-16 11:25:00,222.931,222.947,222.924,222.93,68200000.0
2006-11-16 11:26:00,222.926,222.926,222.903,222.913,39000000.0
2006-11-16 11:27:00,222.913,222.928,222.864,222.864,43700000.0
2006-11-16 11:28:00,222.838,222.838,222.797,222.797,23900000.0
2006-11-16 11:29:00,222.802,222.802,222.739,222.753,21000000.0
2006-11-16 11:30:00,222.86,223.081,222.802,223.081,124599998.0
2006-11-16 11:31:00,223.161,223.195,223.12,223.195,69200000.0
2006-11-16 11:32:00,223.226,223.256,223.218,223.23,82900002.0
2006-11-16 11:33:00,223.255,223.276,223.229,223.275,47000000.0
2006-11-16 11:34:00,223.292,223.314,223.232,223.241,91300000.0
2006-11-16 11:35:00,223.217,223.276,223.211,223.244,27500000.0
2006-11-16 11:36:00,223.218,223.303,223.209,223.259,116100001.0
2006-11-16 11:37:00,223.283,223.301,223.264,223.266,48300000.0
2006-11-16 11:38:00,223.283,223.284,223.242,223.253,40900001.0
2006-11-16 11:39:00,223.261,223.261,223.228,223.232,33200000.0
2006-11-16 11:40:00,223.217,223.227,223.203,223.204,57400000.0
2006-11-16 11:41:00,223.198,223.198,223.172,223.177,34699999.0
2006-11-16 11:42:00,223.164,223.177,223.139,223.139,78099999.0
2006-11-16 11:43:00,223.109,223.115,223.032,223.032,87400001.0
2006-11-16 11:44:00,223.047,223.05,223.02,223.024,56099999.0
2006-11-16 11:45:00,223.027,223.076,223.027,223.058,40300000.0
2006-11-16 11:46:00,223.05,223.057,223.037,223.05,36200000.0
2006-11-16 11:47:00,223.068,223.107,223.068,223.079,35600000.0
2006-11-16 11:48:00,223.078,223.083,222.951,222.951,15300000.0
2006-11-16 11:49:00,222.926,222.956,222.872,222.872,97200000.0
2006-11-16 11:50:00,222.841,222.841,222.798,222.807,27000000.0
2006-11-16 11:51:00,222.852,222.908,222.852,222.894,29100000.0
2006-11-16 11:52:00,222.917,222.937,222.901,222.928,35900001.0
2006-11-16 11:53:00,222.955,222.958,222.94,222.945,68000001.0
2006-11-16 11:54:00,222.962,222.996,222.962,222.996,39800001.0
2006-11-16 11:55:00,223.001,223.001,222.954,222.988,52800000.0
2006-11-16 11:56:00,223.003,223.025,223.003,223.013,39700000.0
2006-11-16 11:57:00,222.981,223.002,222.97,222.985,46000001.0
2006-11-16 11:58:00,222.967,222.98,222.966,222.966,32300000.0
2006-11-16 11:59:00,222.977,222.995,222.972,222.98,47700000.0
2006-11-16 12:00:00,222.98,222.98,222.923,222.942,46700000.0
2006-11-16 12:01:00,222.937,222.951,222.922,222.922,88800001.0
2006-11-16 12:02:00,222.906,222.913,222.887,222.907,44100000.0
2006-11-16 12:03:00,222.918,222.918,222.858,222.873,48099999.0
2006-11-16 12:04:00,222.885,222.903,222.876,222.876,42300000.0
2006-11-16 12:05:00,222.877,222.905,222.874,222.897,39900000.0
2006-11-16 12:06:00,222.903,222.931,222.899,222.914,53700000.0
2006-11-16 12:07:00,222.911,222.911,222.885,222.899,38500000.0
2006-11-16 12:08:00,222.868,222.868,222.784,222.798,36000000.0
2006-11-16 12:09:00,222.811,222.846,222.807,222.834,44700000.0
2006-11-16 12:10:00,222.854,222.875,222.854,222.875,58200000.0
2006-11-16 12:11:00,222.88,222.88,222.837,222.873,45400000.0
2006-11-16 12:12:00,222.838,222.844,222.809,222.815,34600000.0
2006-11-16 12:13:00,222.786,222.786,222.746,222.748,49300000.0
2006-11-16 12:14:00,222.734,222.762,222.7,222.762,18400000.0
2006-11-16 12:15:00,222.77,222.802,222.77,222.787,74200000.0
2006-11-16 12:16:00,222.798,222.828,222.766,222.828,68200000.0
2006-11-16 12:17:00,222.85,222.87,222.844,222.864,95199999.0
2006-11-16 12:18:00,222.861,222.875,222.859,222.859,69999999.0
2006-11-16 12:19:00,222.857,222.858,222.823,222.837,52000000.0
2006-11-16 12:20:00,222.814,222.814,222.768,222.804,62999999.0
2006-11-16 12:21:00,222.807,222.807,222.762,222.763,57100000.0
2006-11-16 12:22:00,222.761,222.786,222.749,222.763,68799999.0
2006-11-16 12:23:00,222.768,222.768,222.746,222.755,70600001.0
2006-11-16 12:24:00,222.741,222.762,222.741,222.76,55400001.0
2006-11-16 12:25:00,222.765,222.822,222.765,222.822,35400000.0
2006-11-16 12:26:00,222.818,222.856,222.818,222.845,33700000.0
2006-11-16 12:27:00,222.833,222.837,222.813,222.813,19800000.0
2006-11-16 12:28:00,222.849,222.849,222.81,222.814,47400000.0
2006-11-16 12:29:00,222.828,222.865,222.828,222.842,34800000.0
2006-11-16 12:30:00,222.839,222.877,222.839,222.877,62099999.0
2006-11-16 12:31:00,222.887,222.887,222.836,222.862,45200000.0
2006-11-16 12:32:00,222.871,222.882,222.853,222.878,57000000.0
2006-11-16 12:33:00,222.891,222.901,222.89,222.893,41600001.0
2006-11-16 12:34:00,222.887,222.887,222.851,222.86,26700000.0
2006-11-16 12:35:00,222.879,222.887,222.854,222.87,77900002.0
2006-11-16 12:36:00,222.859,222.873,222.843,222.873,68300000.0
2006-11-16 12:37:00,222.874,222.876,222.855,222.868,46400000.0
2006-11-16 12:38:00,222.853,222.875,222.837,222.87,55400000.0
2006-11-16 12:39:00,222.858,222.903,222.852,222.9,71600000.0
2006-11-16 12:40:00,222.886,222.896,222.859,222.891,22800000.0
2006-11-16 12:41:00,222.897,222.902,222.833,222.833,58700000.0
2006-11-16 12:42:00,222.895,222.909,222.882,222.89,68300001.0
2006-11-16 12:43:00,222.877,222.894,222.847,222.886,27900000.0
2006-11-16 12:44:00,222.882,222.886,222.838,222.846,46700000.0
2006-11-16 12:45:00,222.838,222.877,222.824,222.877,48700000.0
2006-11-16 12:46:00,222.861,222.861,222.819,222.858,31900000.0
2006-11-16 12:47:00,222.872,222.872,222.848,222.865,65800000.0
2006-11-16 12:48:00,222.832,222.836,222.787,222.787,20100000.0
2006-11-16 12:49:00,222.803,222.803,222.776,222.778,60799999.0
2006-11-16 12:50:00,222.798,222.812,222.79,222.812,70499999.0
2006-11-16 12:51:00,222.804,222.804,222.743,222.785,25600000.0
2006-11-16 12:52:00,222.787,222.809,222.78,222.8,49500001.0
2006-11-16 12:53:00,222.792,222.8,222.759,222.776,61400000.0
2006-11-16 12:54:00,222.803,222.803,222.743,222.786,91500001.0
2006-11-16 12:55:00,222.771,222.774,222.75,222.774,98300000.0
2006-11-16 12:56:00,222.743,222.774,222.743,222.751,71900000.0
2006-11-16 12:57:00,222.76,222.769,222.751,222.752,26200000.0
2006-11-16 12:58:00,222.756,222.768,222.746,222.746,52900000.0
2006-11-16 12:59:00,222.747,222.755,222.714,222.717,57900001.0
2006-11-16 13:00:00,222.711,222.72,222.697,222.712,63700000.0
2006-11-16 13:01:00,222.717,222.717,222.676,222.701,48400001.0
2006-11-16 13:02:00,222.703,222.703,222.68,222.7,79500000.0
2006-11-16 13:03:00,222.709,222.718,222.692,222.706,33400000.0
2006-11-16 13:04:00,222.67,222.705,222.664,222.704,42700000.0
2006-11-16 13:05:00,222.735,222.769,222.73,222.76,61200000.0
2006-11-16 13:06:00,222.744,222.769,222.739,222.769,51800000.0
2006-11-16 13:07:00,222.758,222.758,222.749,222.757,32900000.0
2006-11-16 13:08:00,222.748,222.754,222.715,222.715,31900000.0
2006-11-16 13:09:00,222.709,222.719,222.704,222.716,51400000.0
2006-11-16 13:10:00,222.698,222.698,222.654,222.657,17000000.0
2006-11-16 13:11:00,222.657,222.657,222.618,222.618,39800000.0
2006-11-16 13:12:00,222.617,222.641,222.613,222.637,84300000.0
2006-11-16 13:13:00,222.626,222.672,222.626,222.662,34400000.0
2006-11-16 13:14:00,222.667,222.675,222.653,222.667,39800000.0
2006-11-16 13:15:00,222.673,222.725,222.673,222.718,64500000.0
2006-11-16 13:16:00,222.723,222.723,222.696,222.698,63600000.0
2006-11-16 13:17:00,222.685,222.709,222.664,222.708,35300000.0
2006-11-16 13:18:00,222.708,222.719,222.683,222.719,42800000.0
2006-11-16 13:19:00,222.721,222.731,222.705,222.705,70600000.0
2006-11-16 13:20:00,222.717,222.717,222.697,222.701,70700001.0
2006-11-16 13:21:00,222.687,222.727,222.685,222.712,32100000.0
2006-11-16 13:22:00,222.705,222.729,222.705,222.722,34500000.0
2006-11-16 13:23:00,222.735,222.747,222.73,222.747,37600000.0
2006-11-16 13:24:00,222.764,222.78,222.764,222.771,15700000.0
2006-11-16 13:25:00,222.731,222.746,222.717,222.732,75000000.0
2006-11-16 13:26:00,222.745,222.777,222.745,222.75,46300000.0
2006-11-16 13:27:00,222.728,222.754,222.719,222.744,25200000.0
2006-11-16 13:28:00,222.731,222.752,222.682,222.69,35600000.0
2006-11-16 13:29:00,222.697,222.71,222.681,222.681,47500001.0
2006-11-16 13:30:00,222.668,222.682,222.646,222.659,79799998.0
2006-11-16 13:31:00,222.663,222.686,222.663,222.679,41100000.0
2006-11-16 13:32:00,222.686,222.69,222.65,222.69,112000000.0
2006-11-16 13:33:00,222.694,222.72,222.694,222.72,44499999.0
2006-11-16 13:34:00,222.719,222.741,222.719,222.74,43500001.0
2006-11-16 13:35:00,222.734,222.737,222.695,222.729,43200000.0
2006-11-16 13:36:00,222.727,222.733,222.702,222.713,39400000.0
2006-11-16 13:37:00,222.712,222.735,222.703,222.703,69800001.0
2006-11-16 13:38:00,222.691,222.692,222.66,222.66,28600000.0
2006-11-16 13:39:00,222.673,222.711,222.644,222.711,41100000.0
2006-11-16 13:40:00,222.717,222.737,222.714,222.718,49200000.0
2006-11-16 13:41:00,222.723,222.742,222.702,222.719,69199999.0
2006-11-16 13:42:00,222.722,222.722,222.702,222.702,46300000.0
2006-11-16 13:43:00,222.696,222.746,222.677,222.746,52000000.0
2006-11-16 13:44:00,222.752,222.757,222.732,222.752,52300000.0
2006-11-16 13:45:00,222.742,222.755,222.724,222.73,54900001.0
2006-11-16 13:46:00,222.743,222.757,222.738,222.757,56100000.0
2006-11-16 13:47:00,222.767,222.799,222.761,222.799,55399999.0
2006-11-16 13:48:00,222.816,222.831,222.794,222.816,43100000.0
2006-11-16 13:49:00,222.791,222.814,222.782,222.81,37899999.0
2006-11-16 13:50:00,222.808,222.817,222.775,222.775,81500000.0
2006-11-16 13:51:00,222.829,222.83,222.813,222.828,47300000.0
2006-11-16 13:52:00,222.825,222.837,222.819,222.828,29300000.0
2006-11-16 13:53:00,222.81,222.823,222.802,222.823,41500000.0
2006-11-16 13:54:00,222.801,222.824,222.778,222.816,51900001.0
2006-11-16 13:55:00,222.811,222.811,222.792,222.799,42800000.0
2006-11-16 13:56:00,222.782,222.821,222.782,222.821,30400000.0
2006-11-16 13:57:00,222.835,222.843,222.827,222.842,23900000.0
2006-11-16 13:58:00,222.821,222.827,222.8,222.815,38800000.0
2006-11-16 13:59:00,222.829,222.849,222.822,222.843,79700001.0
2006-11-16 14:00:00,222.835,222.854,222.816,222.828,36300000.0
2006-11-16 14:01:00,222.844,222.862,222.842,222.845,80900000.0
2006-11-16 14:02:00,222.842,222.845,222.806,222.815,45800000.0
2006-11-16 14:03:00,222.811,222.849,222.811,222.849,23600000.0
2006-11-16 14:04:00,222.836,222.852,222.832,222.852,68500001.0
2006-11-16 14:05:00,222.858,222.87,222.842,222.87,79500000.0
2006-11-16 14:06:00,222.85,222.856,222.829,222.841,59600000.0
2006-11-16 14:07:00,222.843,222.846,222.826,222.826,30100000.0
2006-11-16 14:08:00,222.835,222.857,222.814,222.823,37700000.0
2006-11-16 14:09:00,222.825,222.855,222.825,222.848,52800000.0
2006-11-16 14:10:00,222.843,222.851,222.831,222.845,29300000.0
2006-11-16 14:11:00,222.838,222.847,222.83,222.845,65500000.0
2006-11-16 14:12:00,222.835,222.835,222.816,222.822,27100000.0
2006-11-16 14:13:00,222.805,222.829,222.804,222.82,42200000.0
2006-11-16 14:14:00,222.817,222.832,222.799,222.832,70100000.0
2006-11-16 14:15:00,222.843,222.843,222.822,222.822,73699999.0
2006-11-16 14:16:00,222.855,222.855,222.839,222.84,37400000.0
2006-11-16 14:17:00,222.842,222.865,222.842,222.865,7700000.0
2006-11-16 14:18:00,222.841,222.848,222.826,222.845,40800000.0
2006-11-16 14:19:00,222.846,222.857,222.839,222.852,66100001.0
2006-11-16 14:20:00,222.858,222.863,222.852,222.859,63600000.0
2006-11-16 14:21:00,222.853,222.867,222.85,222.86,35700000.0
2006-11-16 14:22:00,222.85,222.883,222.837,222.876,48300000.0
2006-11-16 14:23:00,222.88,222.88,222.863,222.878,20500000.0
2006-11-16 14:24:00,222.861,222.866,222.837,222.84,43500000.0
2006-11-16 14:25:00,222.848,222.863,222.848,222.853,41400000.0
2006-11-16 14:26:00,222.832,222.847,222.818,222.831,51900001.0
2006-11-16 14:27:00,222.846,222.869,222.845,222.869,68199999.0
2006-11-16 14:28:00,222.856,222.862,222.845,222.862,42200000.0
2006-11-16 14:29:00,222.877,222.89,222.877,222.89,29800000.0
2006-11-16 14:30:00,222.881,222.911,222.881,222.91,58000000.0
2006-11-16 14:31:00,222.888,222.888,222.828,222.837,31500000.0
2006-11-16 14:32:00,222.841,222.879,222.841,222.859,25100000.0
2006-11-16 14:33:00,222.845,222.863,222.818,222.843,107999999.0
2006-11-16 14:34:00,222.861,222.869,222.857,222.858,18800000.0
2006-11-16 14:35:00,222.875,222.876,222.855,222.876,57900000.0
2006-11-16 14:36:00,222.877,222.905,222.868,222.89,87900000.0
2006-11-16 14:37:00,222.887,222.904,222.876,222.9,45400001.0
2006-11-16 14:38:00,222.915,222.931,222.915,222.931,58500000.0
2006-11-16 14:39:00,222.92,222.92,222.894,222.897,61900000.0
2006-11-16 14:40:00,222.904,222.921,222.891,222.921,30000000.0
2006-11-16 14:41:00,222.958,222.982,222.947,222.964,51799999.0
2006-11-16 14:42:00,222.956,222.956,222.934,222.946,19100000.0
2006-11-16 14:43:00,222.95,222.957,222.932,222.942,21000000.0
2006-11-16 14:44:00,222.956,222.956,222.931,222.942,47200001.0
2006-11-16 14:45:00,222.937,222.97,222.937,222.955,59299999.0
2006-11-16 14:46:00,222.944,222.972,222.926,222.972,22200000.0
2006-11-16 14:47:00,222.983,222.983,222.948,222.974,39100000.0
2006-11-16 14:48:00,222.982,222.982,222.948,222.952,46100000.0
2006-11-16 14:49:00,222.944,222.944,222.917,222.925,41600000.0
2006-11-16 14:50:00,222.911,222.911,222.883,222.888,30700000.0
2006-11-16 14:51:00,222.905,222.945,222.898,222.945,67500000.0
2006-11-16 14:52:00,222.95,222.95,222.908,222.913,49000000.0
2006-11-16 14:53:00,222.917,222.935,222.893,222.913,57999999.0
2006-11-16 14:54:00,222.912,222.928,222.89,222.89,44100000.0
2006-11-16 14:55:00,222.928,222.928,222.893,222.893,54800000.0
2006-11-16 14:56:00,222.905,222.938,222.905,222.916,46800000.0
2006-11-16 14:57:00,222.912,222.946,222.912,222.93,18100000.0
2006-11-16 14:58:00,222.94,222.947,222.939,222.947,28200000.0
2006-11-16 14:59:00,222.951,222.97,222.915,222.915,38300000.0
2006-11-16 15:00:00,222.854,222.887,222.847,222.87,29200000.0
2006-11-16 15:01:00,222.894,222.907,222.886,222.886,35799999.0
2006-11-16 15:02:00,222.878,222.917,222.877,222.913,47200000.0
2006-11-16 15:03:00,222.875,222.899,222.873,222.896,84500001.0
2006-11-16 15:04:00,222.91,222.922,222.91,222.922,34300000.0
2006-11-16 15:05:00,222.911,222.927,222.905,222.916,40000000.0
2006-11-16 15:06:00,222.925,222.936,222.902,222.903,40200000.0
2006-11-16 15:07:00,222.914,222.919,222.892,222.916,40400000.0
2006-11-16 15:08:00,222.921,222.921,222.903,222.915,47700001.0
2006-11-16 15:09:00,222.917,222.92,222.894,222.904,48399999.0
2006-11-16 15:10:00,222.915,222.915,222.875,222.907,46200000.0
2006-11-16 15:11:00,222.898,222.923,222.882,222.923,36500000.0
2006-11-16 15:12:00,222.916,222.916,222.904,222.914,36700000.0
2006-11-16 15:13:00,222.899,222.934,222.899,222.908,88600000.0
2006-11-16 15:14:00,222.911,222.912,222.89,222.893,69100001.0
2006-11-16 15:15:00,222.882,222.907,222.882,222.907,47100000.0
2006-11-16 15:16:00,222.915,222.927,222.901,222.927,80800001.0
2006-11-16 15:17:00,222.939,222.94,222.921,222.937,37400000.0
2006-11-16 15:18:00,222.934,222.952,222.934,222.95,84200001.0
2006-11-16 15:19:00,222.94,222.985,222.94,222.97,39200001.0
2006-11-16 15:20:00,222.975,223.002,222.966,223.002,42700000.0
2006-11-16 15:21:00,222.999,223.006,222.993,222.999,86300001.0
2006-11-16 15:22:00,222.985,222.995,222.962,222.992,74100002.0
2006-11-16 15:23:00,222.943,223.002,222.935,223.002,75500000.0
2006-11-16 15:24:00,223.0,223.001,222.967,223.001,53300000.0
2006-11-16 15:25:00,222.999,222.999,222.967,222.973,56900000.0
2006-11-16 15:26:00,222.963,222.968,222.953,222.953,64600000.0
2006-11-16 15:27:00,222.951,222.962,222.937,222.945,39000000.0
2006-11-16 15:28:00,222.945,223.001,222.945,223.001,59300000.0
2006-11-16 15:29:00,222.99,222.99,222.917,222.917,86100001.0
2006-11-16 15:30:00,222.912,223.061,222.836,223.061,62600000.0
2006-11-16 15:31:00,223.099,223.12,223.055,223.106,39000000.0
2006-11-16 15:32:00,223.132,223.149,223.088,223.124,46399999.0
2006-11-16 15:33:00,223.11,223.11,223.054,223.081,36700000.0
2006-11-16 15:34:00,223.058,223.077,223.047,223.047,62300000.0
2006-11-16 15:35:00,223.073,223.11,223.073,223.094,49200000.0
2006-11-16 15:36:00,223.084,223.084,223.046,223.046,42300000.0
2006-11-16 15:37:00,223.039,223.067,223.025,223.067,36500000.0
2006-11-16 15:38:00,223.042,223.042,222.965,222.993,29100000.0
2006-11-16 15:39:00,223.004,223.012,222.948,222.956,54600001.0
2006-11-16 15:40:00,222.967,222.974,222.923,222.945,51299999.0
2006-11-16 15:41:00,222.943,222.988,222.928,222.988,12800000.0
2006-11-16 15:42:00,222.992,222.993,222.934,222.934,18800000.0
2006-11-16 15:43:00,222.955,222.955,222.91,222.936,51500000.0
2006-11-16 15:44:00,222.964,223.004,222.964,222.992,17900000.0
2006-11-16 15:45:00,222.983,223.006,222.972,222.993,34600000.0
2006-11-16 15:46:00,223.009,223.009,222.951,222.962,39300000.0
2006-11-16 15:47:00,222.966,223.022,222.966,223.005,65599999.0
2006-11-16 15:48:00,223.024,223.025,222.987,223.011,43300000.0
2006-11-16 15:49:00,223.008,223.047,223.005,223.047,74600000.0
2006-11-16 15:50:00,223.036,223.036,223.001,223.012,13600000.0
2006-11-16 15:51:00,223.013,223.038,223.013,223.032,73600001.0
2006-11-16 15:52:00,223.022,223.022,222.964,222.985,41000000.0
2006-11-16 15:53:00,223.003,223.003,222.967,222.967,56000000.0
2006-11-16 15:54:00,222.979,222.987,222.958,222.983,53200000.0
2006-11-16 15:55:00,222.999,223.017,222.958,222.958,36000000.0
2006-11-16 15:56:00,222.956,222.971,222.938,222.938,31600000.0
2006-11-16 15:57:00,222.932,222.943,222.906,222.915,41400000.0
2006-11-16 15:58:00,222.933,222.948,222.926,222.943,65400000.0
2006-11-16 15:59:00,222.957,222.958,222.901,222.901,24900000.0
2006-11-16 16:00:00,222.941,222.953,222.83,222.862,79300001.0
2006-11-16 16:01:00,222.857,222.944,222.841,222.944,60100000.0
2006-11-16 16:02:00,222.943,222.951,222.892,222.892,25400000.0
2006-11-16 16:03:00,222.9,222.928,222.892,222.902,48700000.0
2006-11-16 16:04:00,222.881,222.891,222.862,222.862,76900001.0
2006-11-16 16:05:00,222.875,222.904,222.875,222.9,27200000.0
2006-11-16 16:06:00,222.896,222.929,222.885,222.921,55899999.0
2006-11-16 16:07:00,222.912,222.921,222.87,222.87,36900000.0
2006-11-16 16:08:00,222.876,222.897,222.872,222.897,15100000.0
2006-11-16 16:09:00,222.906,222.906,222.865,222.88,71600000.0
2006-11-16 16:10:00,222.851,222.888,222.835,222.888,39900000.0
2006-11-16 16:11:00,222.909,222.917,222.888,222.905,32000000.0
2006-11-16 16:12:00,222.914,222.917,222.896,222.898,33200000.0
2006-11-16 16:13:00,222.879,222.903,222.879,222.901,20700000.0
2006-11-16 16:14:00,222.88,222.897,222.856,222.863,111800000.0
2006-11-16 16:15:00,222.867,222.896,222.867,222.879,34000000.0
2006-11-16 16:16:00,222.882,222.901,222.875,222.894,36200000.0
2006-11-16 16:17:00,222.901,222.916,222.872,222.902,48200000.0
2006-11-16 16:18:00,222.904,222.92,222.878,222.878,35700000.0
2006-11-16 16:19:00,222.875,222.889,222.864,222.88,95500001.0
2006-11-16 16:20:00,222.884,222.914,222.876,222.914,55000000.0
2006-11-16 16:21:00,222.929,222.935,222.883,222.886,23200000.0
2006-11-16 16:22:00,222.898,222.914,222.883,222.914,48900000.0
2006-11-16 16:23:00,222.916,222.935,222.904,222.904,58500000.0
2006-11-16 16:24:00,222.913,222.931,222.908,222.93,55999999.0
2006-11-16 16:25:00,222.95,222.973,222.95,222.973,56800000.0
2006-11-16 16:26:00,222.958,222.993,222.958,222.993,35500000.0
2006-11-16 16:27:00,222.975,222.975,222.942,222.942,36200000.0
2006-11-16 16:28:00,222.906,222.932,222.906,222.932,59800000.0
2006-11-16 16:29:00,222.941,222.952,222.931,222.951,65899999.0
2006-11-16 16:30:00,222.942,222.954,222.93,222.93,57800000.0
2006-11-16 16:31:00,222.934,222.943,222.916,222.935,106100000.0
2006-11-16 16:32:00,222.936,222.953,222.935,222.953,79899999.0
2006-11-16 16:33:00,222.963,222.982,222.963,222.968,29100000.0
2006-11-16 16:34:00,222.968,222.997,222.966,222.997,53500000.0
2006-11-16 16:35:00,222.969,222.998,222.962,222.992,59700000.0
2006-11-16 16:36:00,223.0,223.013,222.981,222.997,44600000.0
2006-11-16 16:37:00,222.993,222.994,222.96,222.963,83900001.0
2006-11-16 16:38:00,222.963,222.978,222.963,222.97,54400001.0
2006-11-16 16:39:00,222.986,223.008,222.971,222.977,46500000.0
2006-11-16 16:40:00,222.982,222.996,222.966,222.969,59500001.0
2006-11-16 16:41:00,222.994,223.016,222.988,222.988,65400000.0
2006-11-16 16:42:00,222.986,222.992,222.97,222.978,21300000.0
2006-11-16 16:43:00,223.001,223.016,222.996,222.996,60899999.0
2006-11-16 16:44:00,222.979,222.981,222.955,222.962,27000000.0
2006-11-16 16:45:00,222.965,222.98,222.944,222.98,104700002.0
2006-11-16 16:46:00,222.982,222.992,222.967,222.967,49700000.0
2006-11-16 16:47:00,222.982,223.003,222.977,223.003,61500001.0
2006-11-16 16:48:00,223.008,223.018,222.997,222.997,38000000.0
2006-11-16 16:49:00,222.997,222.998,222.983,222.994,49600000.0
2006-11-16 16:50:00,222.992,223.01,222.988,223.01,57400000.0
2006-11-16 16:51:00,222.986,223.004,222.977,222.996,47000000.0
2006-11-16 16:52:00,222.997,223.02,222.99,223.02,36400000.0
2006-11-16 16:53:00,223.007,223.018,222.974,222.997,72900000.0
2006-11-16 16:54:00,223.003,223.014,223.003,223.007,33500000.0
2006-11-16 16:55:00,223.001,223.016,222.984,223.016,56600000.0
2006-11-16 16:56:00,223.013,223.027,223.005,223.01,92500000.0
2006-11-16 16:57:00,223.016,223.032,223.002,223.004,60799999.0
2006-11-16 16:58:00,223.015,223.025,223.005,223.005,89699999.0
2006-11-16 16:59:00,222.987,222.987,222.967,222.98,41300000.0
2006-11-16 17:00:00,222.954,222.998,222.949,222.998,81800000.0
2006-11-16 17:01:00,223.024,223.038,223.011,223.023,62600000.0
2006-11-16 17:02:00,223.035,223.04,223.005,223.03,44600000.0
2006-11-16 17:03:00,223.041,223.059,223.035,223.043,58900000.0
2006-11-16 17:04:00,223.054,223.054,223.021,223.044,52300000.0
2006-11-16 17:05:00,223.055,223.075,223.022,223.048,53799999.0
2006-11-16 17:06:00,223.091,223.095,223.07,223.09,45400000.0
2006-11-16 17:07:00,223.092,223.093,223.067,223.089,94599999.0
2006-11-16 17:08:00,223.068,223.068,223.033,223.055,41200000.0
2006-11-16 17:09:00,223.045,223.095,223.045,223.09,63300000.0
2006-11-16 17:10:00,223.093,223.133,223.093,223.121,42700000.0
2006-11-16 17:11:00,223.127,223.144,223.105,223.105,57500000.0
2006-11-16 17:12:00,223.114,223.124,223.11,223.11,19900000.0
2006-11-16 17:13:00,223.126,223.149,223.121,223.146,37900000.0
2006-11-16 17:14:00,223.142,223.148,223.109,223.109,65800000.0
2006-11-16 17:15:00,223.119,223.142,223.097,223.142,56800000.0
2006-11-16 17:16:00,223.154,223.154,223.094,223.094,30400000.0
2006-11-16 17:17:00,223.092,223.155,223.092,223.116,30800000.0
2006-11-16 17:18:00,223.105,223.161,223.097,223.156,44700000.0
2006-11-16 17:19:00,223.171,223.172,223.134,223.134,64800000.0
2006-11-16 17:20:00,223.125,223.17,223.125,223.159,73500000.0
2006-11-16 17:21:00,223.172,223.173,223.123,223.13,39100000.0
2006-11-16 17:22:00,223.132,223.146,223.104,223.127,85400001.0
2006-11-16 17:23:00,223.132,223.176,223.132,223.175,41500001.0
2006-11-16 17:24:00,223.178,223.214,223.16,223.213,32800000.0
2006-11-16 17:25:00,223.211,223.222,223.198,223.209,33000000.0
2006-11-16 17:26:00,223.213,223.213,223.18,223.207,70900001.0
2006-11-16 17:27:00,223.207,223.211,223.19,223.199,35400000.0
2006-11-16 17:28:00,223.2,223.217,223.198,223.207,50800000.0
2006-11-16 17:29:00,223.215,223.215,223.181,223.213,57000000.0
2006-11-16 17:30:00,223.208,223.221,223.185,223.185,48900000.0
2006-11-16 17:31:00,223.158,223.196,223.158,223.194,28700000.0
2006-11-16 17:32:00,223.205,223.217,223.167,223.205,79600000.0
2006-11-16 17:33:00,223.208,223.245,223.208,223.227,48900000.0
2006-11-16 17:34:00,223.18,223.18,223.122,223.149,47500000.0
2006-11-16 17:35:00,223.129,223.149,223.126,223.131,66200000.0
2006-11-16 17:36:00,223.135,223.158,223.125,223.144,63500000.0
2006-11-16 17:37:00,223.141,223.142,223.129,223.133,46100000.0
2006-11-16 17:38:00,223.142,223.155,223.114,223.139,56200000.0
2006-11-16 17:39:00,223.138,223.172,223.13,223.172,39400000.0
2006-11-16 17:40:00,223.162,223.162,223.13,223.13,30200000.0
2006-11-16 17:41:00,223.144,223.144,223.125,223.135,32000000.0
2006-11-16 17:42:00,223.14,223.151,223.135,223.151,45200000.0
2006-11-16 17:43:00,223.155,223.155,223.13,223.143,40600000.0
2006-11-16 17:44:00,223.142,223.148,223.133,223.14,73200001.0
2006-11-16 17:45:00,223.155,223.155,223.117,223.136,36400000.0
2006-11-16 17:46:00,223.142,223.142,223.085,223.097,77800001.0
2006-11-16 17:47:00,223.141,223.141,223.118,223.125,54700001.0
2006-11-16 17:48:00,223.125,223.125,223.101,223.101,42400000.0
2006-11-16 17:49:00,223.117,223.15,223.101,223.133,32300000.0
2006-11-16 17:50:00,223.136,223.136,223.092,223.129,67900000.0
2006-11-16 17:51:00,223.151,223.151,223.108,223.108,38900000.0
2006-11-16 17:52:00,223.132,223.16,223.132,223.16,41000000.0
2006-11-16 17:53:00,223.152,223.157,223.13,223.138,63899999.0
2006-11-16 17:54:00,223.131,223.145,223.126,223.138,31700000.0
2006-11-16 17:55:00,223.146,223.158,223.131,223.145,54600000.0
2006-11-16 17:56:00,223.129,223.129,223.103,223.103,46000000.0
2006-11-16 17:57:00,223.099,223.119,223.089,223.096,45600000.0
2006-11-16 17:58:00,223.08,223.09,223.053,223.085,56800000.0
2006-11-16 17:59:00,223.096,223.105,223.065,223.083,53600000.0
2006-11-16 18:00:00,223.11,223.11,223.08,223.08,37500000.0
2006-11-16 18:01:00,223.1,223.116,223.078,223.116,476500000.0
2006-11-16 18:02:00,223.109,223.124,223.097,223.109,754300000.0
2006-11-16 18:03:00,223.108,223.108,223.028,223.076,738799997.0
2006-11-16 18:04:00,223.076,223.076,223.042,223.053,499600001.0
2006-11-16 18:05:00,223.05,223.071,223.034,223.034,681400001.0
2006-11-16 18:06:00,223.03,223.062,223.017,223.045,634600001.0
2006-11-16 18:07:00,223.043,223.084,223.024,223.062,860899997.0
2006-11-16 18:08:00,223.084,223.097,223.062,223.09,652899999.0
2006-11-16 18:09:00,223.067,223.079,223.036,223.059,516500000.0
2006-11-16 18:10:00,223.058,223.082,223.039,223.06,552899998.0
2006-11-16 18:11:00,223.029,223.076,223.027,223.063,318000001.0
2006-11-16 18:12:00,223.065,223.092,223.043,223.052,245300000.0
2006-11-16 18:13:00,223.055,223.063,223.031,223.031,520300003.0
2006-11-16 18:14:00,223.053,223.09,223.044,223.062,538199999.0
2006-11-16 18:15:00,223.076,223.093,223.056,223.062,652200002.0
2006-11-16 18:16:00,223.076,223.1,223.061,223.086,639100003.0
2006-11-16 18:17:00,223.085,223.085,223.046,223.054,271500000.0
2006-11-16 18:18:00,223.043,223.043,222.962,223.022,411000000.0
2006-11-16 18:19:00,223.024,223.062,223.0,223.009,419799999.0
2006-11-16 18:20:00,223.054,223.06,223.017,223.032,640900000.0
2006-11-16 18:21:00,223.035,223.065,222.991,223.065,526400000.0
2006-11-16 18:22:00,223.059,223.098,223.052,223.086,511400001.0
2006-11-16 18:23:00,223.084,223.115,223.081,223.095,723999999.0
2006-11-16 18:24:00,223.078,223.115,223.072,223.075,533400000.0
2006-11-16 18:25:00,223.077,223.077,223.038,223.058,556800002.0
2006-11-16 18:26:00,223.079,223.106,223.069,223.085,389500001.0
2006-11-16 18:27:00,223.096,223.142,223.096,223.113,440400001.0
2006-11-16 18:28:00,223.12,223.164,223.118,223.14,357300001.0
2006-11-16 18:29:00,223.155,223.185,223.152,223.162,501100001.0
2006-11-16 18:30:00,223.17,223.186,223.162,223.169,310700000.0
2006-11-16 18:31:00,223.193,223.218,223.19,223.207,314400004.0
2006-11-16 18:32:00,223.204,223.214,223.185,223.198,424600000.0
2006-11-16 18:33:00,223.202,223.217,223.181,223.199,392700000.0
2006-11-16 18:34:00,223.214,223.241,223.208,223.225,414700000.0
2006-11-16 18:35:00,223.198,223.227,223.167,223.214,481100002.0
2006-11-16 18:36:00,223.214,223.261,223.214,223.261,360599999.0
2006-11-16 18:37:00,223.267,223.271,223.24,223.24,181600000.0
2006-11-16 18:38:00,223.244,223.262,223.223,223.245,198399999.0
2006-11-16 18:39:00,223.249,223.256,223.228,223.249,172800001.0
2006-11-16 18:40:00,223.236,223.257,223.223,223.233,331100003.0
2006-11-16 18:41:00,223.225,223.238,223.199,223.211,319200000.0
2006-11-16 18:42:00,223.215,223.247,223.215,223.225,183200000.0
2006-11-16 18:43:00,223.213,223.231,223.209,223.216,158599999.0
2006-11-16 18:44:00,223.23,223.25,223.227,223.233,302400000.0
2006-11-16 18:45:00,223.217,223.255,223.184,223.255,200399999.0
2006-11-16 18:46:00,223.234,223.25,223.231,223.24,132500000.0
2006-11-16 18:47:00,223.228,223.243,223.215,223.215,133400000.0
2006-11-16 18:48:00,223.232,223.261,223.231,223.247,127900000.0
2006-11-16 18:49:00,223.248,223.254,223.221,223.241,228700000.0
2006-11-16 18:50:00,223.243,223.245,223.218,223.245,278199999.0
2006-11-16 18:51:00,223.242,223.263,223.209,223.242,222699998.0
2006-11-16 18:52:00,223.257,223.257,223.22,223.223,275100002.0
2006-11-16 18:53:00,223.222,223.228,223.205,223.208,227099999.0
2006-11-16 18:54:00,223.203,223.221,223.195,223.205,244799999.0
2006-11-16 18:55:00,223.191,223.241,223.188,223.198,318800002.0
2006-11-16 18:56:00,223.217,223.249,223.217,223.249,32400000.0
2006-11-16 18:57:00,223.254,223.26,223.24,223.241,199399999.0
2006-11-16 18:58:00,223.234,223.285,223.216,223.226,319000000.0
2006-11-16 18:59:00,223.218,223.225,223.186,223.201,197999999.0
2006-11-16 19:00:00,223.191,223.277,223.19,223.277,68100000.0
2006-11-16 19:01:00,223.274,223.302,223.243,223.295,96800000.0
2006-11-16 19:02:00,223.303,223.326,223.199,223.199,257299999.0
2006-11-16 19:03:00,223.192,223.237,223.192,223.23,278899999.0
2006-11-16 19:04:00,223.206,223.226,223.178,223.209,145200001.0
2006-11-16 19:05:00,223.219,223.247,223.204,223.23,204600003.0
2006-11-16 19:06:00,223.226,223.226,223.184,223.2,423599998.0
2006-11-16 19:07:00,223.21,223.257,223.199,223.254,243100000.0
2006-11-16 19:08:00,223.255,223.293,223.228,223.288,364800001.0
2006-11-16 19:09:00,223.313,223.327,223.297,223.3,202999999.0
2006-11-16 19:10:00,223.3,223.3,223.259,223.259,169200000.0
2006-11-16 19:11:00,223.257,223.3,223.257,223.297,23900000.0
2006-11-16 19:12:00,223.296,223.299,223.27,223.299,99500000.0
2006-11-16 19:13:00,223.284,223.284,223.183,223.25,157700000.0
2006-11-16 19:14:00,223.261,223.391,223.246,223.33,255700000.0
2006-11-16 19:15:00,223.33,223.34,223.261,223.287,244400000.0
2006-11-16 19:16:00,223.287,223.287,223.244,223.244,44300000.0
2006-11-16 19:17:00,223.259,223.268,223.236,223.245,88200000.0
2006-11-16 19:18:00,223.226,223.242,223.107,223.123,162500000.0
2006-11-16 19:19:00,223.117,223.211,223.115,223.174,272999998.0
2006-11-16 19:20:00,223.175,223.212,223.16,223.163,135900000.0
2006-11-16 19:21:00,223.21,223.249,223.21,223.225,187100001.0
2006-11-16 19:22:00,223.21,223.23,223.198,223.213,104900001.0
2006-11-16 19:23:00,223.228,223.284,223.218,223.251,422099999.0
2006-11-16 19:24:00,223.25,223.25,223.223,223.223,158900000.0
2006-11-16 19:25:00,223.219,223.219,223.188,223.207,301399999.0
2006-11-16 19:26:00,223.196,223.216,223.161,223.205,430200000.0
2006-11-16 19:27:00,223.198,223.214,223.197,223.21,276500000.0
2006-11-16 19:28:00,223.21,223.216,223.189,223.208,274700002.0
2006-11-16 19:29:00,223.206,223.206,223.168,223.193,62399999.0
2006-11-16 19:30:00,223.193,223.214,223.192,223.2,273900001.0
2006-11-16 19:31:00,223.183,223.197,223.173,223.175,152800001.0
2006-11-16 19:32:00,223.17,223.187,223.162,223.17,355300000.0
2006-11-16 19:33:00,223.17,223.188,223.154,223.173,151700001.0
2006-11-16 19:34:00,223.177,223.221,223.136,223.19,185200000.0
2006-11-16 19:35:00,223.178,223.196,223.169,223.187,331800001.0
2006-11-16 19:36:00,223.19,223.19,223.146,223.179,258100000.0
2006-11-16 19:37:00,223.187,223.187,223.13,223.13,70000000.0
2006-11-16 19:38:00,223.174,223.203,223.155,223.184,170199999.0
2006-11-16 19:39:00,223.177,223.195,223.164,223.175,258100000.0
2006-11-16 19:40:00,223.182,223.182,223.154,223.155,287700001.0
2006-11-16 19:41:00,223.152,223.152,223.095,223.149,421699997.0
2006-11-16 19:42:00,223.154,223.167,223.097,223.138,156700000.0
2006-11-16 19:43:00,223.14,223.143,223.089,223.13,57400000.0
2006-11-16 19:44:00,223.138,223.165,223.12,223.14,223299999.0
2006-11-16 19:45:00,223.143,223.143,223.075,223.076,106000001.0
2006-11-16 19:46:00,223.09,223.101,223.076,223.095,165699998.0
2006-11-16 19:47:00,223.095,223.098,223.088,223.088,94600000.0
2006-11-16 19:48:00,223.071,223.108,223.062,223.077,226099999.0
2006-11-16 19:49:00,223.065,223.104,223.063,223.096,137600000.0
2006-11-16 19:50:00,223.103,223.136,223.103,223.11,147500000.0
2006-11-16 19:51:00,223.108,223.126,223.097,223.105,119200000.0
2006-11-16 19:52:00,223.112,223.116,223.091,223.1,131999999.0
2006-11-16 19:53:00,223.112,223.147,223.112,223.142,115000001.0
2006-11-16 19:54:00,223.147,223.171,223.107,223.125,127300000.0
2006-11-16 19:55:00,223.097,223.102,223.083,223.102,66500000.0
2006-11-16 19:56:00,223.116,223.12,223.099,223.115,123600001.0
2006-11-16 19:57:00,223.112,223.134,223.112,223.122,174499999.0
2006-11-16 19:58:00,223.128,223.148,223.104,223.104,274900001.0
2006-11-16 19:59:00,223.108,223.117,223.087,223.117,226800003.0
2006-11-16 20:00:00,223.121,223.121,223.077,223.077,92000000.0
2006-11-16 20:01:00,223.066,223.072,223.021,223.021,106100001.0
2006-11-16 20:02:00,223.015,223.057,223.01,223.038,128300000.0
2006-11-16 20:03:00,223.038,223.078,223.038,223.064,98900000.0
2006-11-16 20:04:00,223.057,223.057,223.044,223.051,132800002.0
2006-11-16 20:05:00,223.055,223.067,223.044,223.054,158100001.0
2006-11-16 20:06:00,223.05,223.065,223.048,223.053,191200001.0
2006-11-16 20:07:00,223.06,223.078,223.055,223.077,188399999.0
2006-11-16 20:08:00,223.088,223.097,223.068,223.07,192800002.0
2006-11-16 20:09:00,223.093,223.093,223.07,223.083,178700001.0
2006-11-16 20:10:00,223.087,223.105,223.083,223.105,126600000.0
2006-11-16 20:11:00,223.113,223.125,223.085,223.093,228600000.0
2006-11-16 20:12:00,223.091,223.13,223.091,223.124,492000000.0
2006-11-16 20:13:00,223.133,223.147,223.114,223.145,151800001.0
2006-11-16 20:14:00,223.138,223.189,223.132,223.184,187100002.0
2006-11-16 20:15:00,223.192,223.192,223.165,223.17,351900001.0
2006-11-16 20:16:00,223.153,223.167,223.12,223.12,206300000.0
2006-11-16 20:17:00,223.105,223.122,223.098,223.106,52000000.0
2006-11-16 20:18:00,223.096,223.106,223.088,223.101,116500000.0
2006-11-16 20:19:00,223.109,223.109,223.044,223.107,159899999.0
2006-11-16 20:20:00,223.108,223.147,223.108,223.135,369800001.0
2006-11-16 20:21:00,223.136,223.154,223.121,223.121,137400000.0
2006-11-16 20:22:00,223.128,223.151,223.121,223.142,220400000.0
2006-11-16 20:23:00,223.14,223.165,223.092,223.165,206100000.0
2006-11-16 20:24:00,223.167,223.167,223.117,223.127,157800001.0
2006-11-16 20:25:00,223.14,223.169,223.14,223.163,255699998.0
2006-11-16 20:26:00,223.166,223.166,223.134,223.16,279999998.0
2006-11-16 20:27:00,223.147,223.151,223.117,223.145,167800000.0
2006-11-16 20:28:00,223.15,223.172,223.138,223.142,446599995.0
2006-11-16 20:29:00,223.148,223.17,223.131,223.135,501300001.0
2006-11-16 20:30:00,223.134,223.139,223.106,223.123,629100004.0
2006-11-16 20:31:00,223.147,223.17,223.146,223.158,398500000.0
2006-11-16 20:32:00,223.163,223.206,223.163,223.178,608300003.0
2006-11-16 20:33:00,223.162,223.162,223.097,223.118,219000000.0
2006-11-16 20:34:00,223.167,223.172,223.15,223.165,163000001.0
2006-11-16 20:35:00,223.14,223.186,223.14,223.186,102399999.0
2006-11-16 20:36:00,223.188,223.188,223.123,223.165,163999999.0
2006-11-16 20:37:00,223.185,223.185,223.159,223.175,102400000.0
2006-11-16 20:38:00,223.178,223.192,223.17,223.177,323000000.0
2006-11-16 20:39:00,223.172,223.196,223.172,223.185,232600000.0
2006-11-16 20:40:00,223.199,223.22,223.192,223.216,389100002.0
2006-11-16 20:41:00,223.221,223.221,223.184,223.184,187600002.0
2006-11-16 20:42:00,223.172,223.192,223.157,223.181,223100001.0
2006-11-16 20:43:00,223.187,223.205,223.187,223.197,335100001.0
2006-11-16 20:44:00,223.203,223.209,223.173,223.187,384099999.0
2006-11-16 20:45:00,223.189,223.19,223.167,223.182,283200001.0
2006-11-16 20:46:00,223.173,223.173,223.113,223.154,284200001.0
2006-11-16 20:47:00,223.152,223.164,223.14,223.149,234900002.0
2006-11-16 20:48:00,223.167,223.184,223.143,223.166,227200001.0
2006-11-16 20:49:00,223.187,223.187,223.164,223.174,106600000.0
2006-11-16 20:50:00,223.172,223.231,223.172,223.183,403200000.0
2006-11-16 20:51:00,223.179,223.197,223.179,223.196,137700001.0
2006-11-16 20:52:00,223.199,223.202,223.161,223.202,79200000.0
2006-11-16 20:53:00,223.207,223.216,223.188,223.214,272199998.0
2006-11-16 20:54:00,223.224,223.23,223.196,223.211,112900000.0
2006-11-16 20:55:00,223.207,223.232,223.199,223.213,339600000.0
2006-11-16 20:56:00,223.212,223.226,223.167,223.222,175300001.0
2006-11-16 20:57:00,223.229,223.236,223.211,223.224,439799998.0
2006-11-16 20:58:00,223.215,223.232,223.204,223.204,332199998.0
2006-11-16 20:59:00,223.206,223.213,223.172,223.175,402100000.0
2006-11-16 21:00:00,223.17,223.195,223.166,223.183,481200001.0
2006-11-16 21:01:00,223.183,223.184,223.151,223.159,341700001.0
2006-11-16 21:02:00,223.16,223.179,223.159,223.167,284200000.0
2006-11-16 21:03:00,223.178,223.184,223.141,223.16,275400001.0
2006-11-16 21:04:00,223.18,223.188,223.131,223.188,126299999.0
2006-11-16 21:05:00,223.195,223.23,223.193,223.215,136000001.0
2006-11-16 21:06:00,223.206,223.227,223.206,223.215,190800001.0
2006-11-16 21:07:00,223.23,223.23,223.196,223.205,206100001.0
2006-11-16 21:08:00,223.207,223.218,223.192,223.2,150600000.0
2006-11-16 21:09:00,223.202,223.204,223.178,223.188,80799999.0
2006-11-16 21:10:00,223.215,223.217,223.196,223.196,122699998.0
2006-11-16 21:11:00,223.173,223.196,223.173,223.182,132699998.0
2006-11-16 21:12:00,223.167,223.192,223.159,223.189,111500000.0
2006-11-16 21:13:00,223.185,223.185,223.139,223.17,134900000.0
2006-11-16 21:14:00,223.161,223.18,223.157,223.164,336999998.0
2006-11-16 21:15:00,223.162,223.162,223.127,223.141,285000000.0
2006-11-16 21:16:00,223.145,223.173,223.145,223.173,107800000.0
2006-11-16 21:17:00,223.171,223.179,223.146,223.179,277600001.0
2006-11-16 21:18:00,223.181,223.202,223.149,223.171,159100001.0
2006-11-16 21:19:00,223.168,223.168,223.125,223.125,199699998.0
2006-11-16 21:20:00,223.162,223.169,223.12,223.163,298600000.0
2006-11-16 21:21:00,223.171,223.194,223.169,223.17,235700001.0
2006-11-16 21:22:00,223.176,223.176,223.137,223.137,180900000.0
2006-11-16 21:23:00,223.14,223.162,223.129,223.134,158099999.0
2006-11-16 21:24:00,223.151,223.178,223.15,223.154,158899999.0
2006-11-16 21:25:00,223.143,223.188,223.124,223.162,275699998.0
2006-11-16 21:26:00,223.161,223.168,223.152,223.152,116999999.0
2006-11-16 21:27:00,223.163,223.176,223.14,223.14,142900001.0
2006-11-16 21:28:00,223.155,223.155,223.106,223.123,125500000.0
2006-11-16 21:29:00,223.135,223.164,223.135,223.161,93300000.0
2006-11-16 21:30:00,223.162,223.173,223.156,223.16,100100000.0
2006-11-16 21:31:00,223.139,223.154,223.135,223.144,69700000.0
2006-11-16 21:32:00,223.154,223.189,223.153,223.165,67400000.0
2006-11-16 21:33:00,223.157,223.167,223.139,223.15,169300000.0
2006-11-16 21:34:00,223.128,223.157,223.088,223.157,96200000.0
2006-11-16 21:35:00,223.169,223.173,223.135,223.135,30000000.0
2006-11-16 21:36:00,223.151,223.159,223.132,223.153,58200000.0
2006-11-16 21:37:00,223.143,223.166,223.12,223.157,95700000.0
2006-11-16 21:38:00,223.136,223.159,223.131,223.159,57800000.0
2006-11-16 21:39:00,223.156,223.169,223.132,223.169,39399999.0
2006-11-16 21:40:00,223.162,223.181,223.158,223.161,77400000.0
2006-11-16 21:41:00,223.156,223.17,223.153,223.165,26700000.0
2006-11-16 21:42:00,223.19,223.196,223.143,223.166,143000001.0
2006-11-16 21:43:00,223.185,223.185,223.136,223.153,33100000.0
2006-11-16 21:44:00,223.183,223.192,223.155,223.162,251000000.0
2006-11-16 21:45:00,223.181,223.181,223.146,223.176,80400001.0
2006-11-16 21:46:00,223.178,223.185,223.147,223.152,107399999.0
2006-11-16 21:47:00,223.141,223.141,223.082,223.128,76500000.0
2006-11-16 21:48:00,223.144,223.166,223.144,223.157,96600000.0
2006-11-16 21:49:00,223.145,223.156,223.128,223.14,79200000.0
2006-11-16 21:50:00,223.152,223.152,223.133,223.139,55800000.0
2006-11-16 21:51:00,223.136,223.136,223.12,223.129,98400000.0
2006-11-16 21:52:00,223.123,223.15,223.104,223.118,39500001.0
2006-11-16 21:53:00,223.108,223.13,223.097,223.13,50700000.0
2006-11-16 21:54:00,223.123,223.134,223.094,223.134,79500000.0
2006-11-16 21:55:00,223.13,223.13,223.096,223.129,52300000.0
2006-11-16 21:56:00,223.116,223.116,223.075,223.091,31000000.0
2006-11-16 21:57:00,223.097,223.1,223.09,223.09,89200002.0
2006-11-16 21:58:00,223.091,223.091,223.047,223.08,54200001.0
2006-11-16 21:59:00,223.105,223.109,223.085,223.1,173900000.0
2006-11-16 22:00:00,223.1,223.129,223.091,223.115,211400000.0
2006-11-16 22:01:00,223.116,223.125,223.087,223.095,209100000.0
2006-11-16 22:02:00,223.075,223.079,223.053,223.07,226199999.0
2006-11-16 22:03:00,223.077,223.086,223.046,223.051,96700001.0
2006-11-16 22:04:00,223.081,223.113,223.081,223.1,182799998.0
2006-11-16 22:05:00,223.097,223.104,223.087,223.104,85300000.0
2006-11-16 22:06:00,223.112,223.113,223.08,223.113,20300000.0
2006-11-16 22:07:00,223.106,223.138,223.102,223.135,46900000.0
2006-11-16 22:08:00,223.126,223.137,223.115,223.12,60900000.0
2006-11-16 22:09:00,223.124,223.133,223.076,223.08,51200000.0
2006-11-16 22:10:00,223.123,223.128,223.097,223.128,31499999.0
2006-11-16 22:11:00,223.133,223.143,223.122,223.122,54000000.0
2006-11-16 22:12:00,223.127,223.145,223.102,223.145,104000000.0
2006-11-16 22:13:00,223.131,223.162,223.128,223.149,35000000.0
2006-11-16 22:14:00,223.151,223.155,223.136,223.154,32200000.0
2006-11-16 22:15:00,223.157,223.157,223.116,223.142,176399999.0
2006-11-16 22:16:00,223.148,223.155,223.12,223.152,246499999.0
2006-11-16 22:17:00,223.15,223.166,223.132,223.166,92100001.0
2006-11-16 22:18:00,223.164,223.177,223.146,223.155,110900001.0
2006-11-16 22:19:00,223.165,223.172,223.147,223.157,101799999.0
2006-11-16 22:20:00,223.149,223.165,223.125,223.165,85500001.0
2006-11-16 22:21:00,223.172,223.175,223.151,223.153,41199999.0
2006-11-16 22:22:00,223.166,223.181,223.159,223.17,107100001.0
2006-11-16 22:23:00,223.153,223.179,223.141,223.165,70300000.0
2006-11-16 22:24:00,223.202,223.207,223.168,223.196,86299998.0
2006-11-16 22:25:00,223.192,223.201,223.183,223.183,63100000.0
2006-11-16 22:26:00,223.187,223.191,223.169,223.185,45100001.0
2006-11-16 22:27:00,223.198,223.215,223.197,223.197,218699999.0
2006-11-16 22:28:00,223.191,223.191,223.144,223.167,46900000.0
2006-11-16 22:29:00,223.185,223.188,223.175,223.18,166299999.0
2006-11-16 22:30:00,223.189,223.198,223.165,223.175,60600000.0
2006-11-16 22:31:00,223.188,223.188,223.151,223.18,79100000.0
2006-11-16 22:32:00,223.177,223.205,223.172,223.187,119399999.0
2006-11-16 22:33:00,223.178,223.188,223.149,223.182,244600001.0
2006-11-16 22:34:00,223.191,223.213,223.161,223.213,222500001.0
2006-11-16 22:35:00,223.224,223.224,223.195,223.204,71400001.0
2006-11-16 22:36:00,223.187,223.207,223.152,223.152,124200000.0
2006-11-16 22:37:00,223.209,223.239,223.209,223.239,129500003.0
2006-11-16 22:38:00,223.265,223.265,223.221,223.221,56900000.0
2006-11-16 22:39:00,223.22,223.232,223.211,223.232,32800000.0
2006-11-16 22:40:00,223.238,223.253,223.226,223.235,55800000.0
2006-11-16 22:41:00,223.25,223.252,223.232,223.252,43500000.0
2006-11-16 22:42:00,223.209,223.234,223.191,223.214,27700000.0
2006-11-16 22:43:00,223.214,223.218,223.189,223.198,116200001.0
2006-11-16 22:44:00,223.211,223.224,223.193,223.201,101400000.0
2006-11-16 22:45:00,223.21,223.233,223.196,223.233,131499999.0
2006-11-16 22:46:00,223.251,223.258,223.226,223.258,43700000.0
2006-11-16 22:47:00,223.249,223.259,223.188,223.197,76800000.0
2006-11-16 22:48:00,223.252,223.252,223.217,223.236,94200000.0
2006-11-16 22:49:00,223.239,223.252,223.239,223.241,33500000.0
2006-11-16 22:50:00,223.242,223.242,223.194,223.227,65800000.0
2006-11-16 22:51:00,223.244,223.244,223.221,223.238,40300000.0
2006-11-16 22:52:00,223.228,223.254,223.223,223.249,23700000.0
2006-11-16 22:53:00,223.251,223.27,223.246,223.255,129500001.0
2006-11-16 22:54:00,223.239,223.258,223.226,223.258,75800000.0
2006-11-16 22:55:00,223.251,223.262,223.231,223.252,84799999.0
2006-11-16 22:56:00,223.247,223.26,223.217,223.232,57500000.0
2006-11-16 22:57:00,223.213,223.238,223.187,223.229,81099999.0
2006-11-16 22:58:00,223.234,223.236,223.197,223.197,36200000.0
2006-11-16 22:59:00,223.189,223.225,223.189,223.222,87400000.0
2006-11-16 23:00:00,223.221,223.229,223.192,223.198,29100000.0
2006-11-16 23:01:00,223.202,223.231,223.201,223.231,18300000.0
2006-11-16 23:02:00,223.208,223.214,223.192,223.203,61500000.0
2006-11-16 23:03:00,223.209,223.225,223.184,223.194,98800000.0
2006-11-16 23:04:00,223.191,223.213,223.167,223.213,13200000.0
2006-11-16 23:05:00,223.207,223.216,223.194,223.194,27800000.0
2006-11-16 23:06:00,223.204,223.204,223.172,223.184,57300000.0
2006-11-16 23:07:00,223.195,223.214,223.179,223.214,40000000.0
2006-11-16 23:08:00,223.248,223.249,223.205,223.249,36800000.0
2006-11-16 23:09:00,223.194,223.226,223.169,223.208,35000000.0
2006-11-16 23:10:00,223.183,223.209,223.169,223.185,51200000.0
2006-11-16 23:11:00,223.189,223.212,223.182,223.19,72700001.0
2006-11-16 23:12:00,223.188,223.238,223.186,223.238,96700000.0
2006-11-16 23:13:00,223.226,223.234,223.196,223.226,26700000.0
2006-11-16 23:14:00,223.198,223.208,223.174,223.186,91699999.0
2006-11-16 23:15:00,223.212,223.212,223.135,223.135,36500000.0
2006-11-16 23:16:00,223.154,223.185,223.154,223.174,66899999.0
2006-11-16 23:17:00,223.166,223.166,223.129,223.147,22800000.0
2006-11-16 23:18:00,223.136,223.143,223.109,223.142,46500000.0
2006-11-16 23:19:00,223.111,223.121,223.077,223.101,54700000.0
2006-11-16 23:20:00,223.103,223.12,223.103,223.12,77500000.0
2006-11-16 23:21:00,223.133,223.146,223.105,223.146,86399999.0
2006-11-16 23:22:00,223.144,223.144,223.098,223.1,34200000.0
2006-11-16 23:23:00,223.101,223.153,223.101,223.13,55300000.0
2006-11-16 23:24:00,223.145,223.15,223.107,223.149,21900000.0
2006-11-16 23:25:00,223.142,223.148,223.12,223.138,18200000.0
2006-11-16 23:26:00,223.145,223.15,223.111,223.15,28600000.0
2006-11-16 23:27:00,223.147,223.18,223.136,223.165,35500000.0
2006-11-16 23:28:00,223.146,223.162,223.138,223.145,115500000.0
2006-11-16 23:29:00,223.141,223.141,223.108,223.108,32599999.0
2006-11-16 23:30:00,223.143,223.151,223.125,223.132,85300001.0
2006-11-16 23:31:00,223.144,223.161,223.105,223.161,52300001.0
2006-11-16 23:32:00,223.182,223.183,223.153,223.165,39600000.0
2006-11-16 23:33:00,223.197,223.206,223.183,223.183,60500000.0
2006-11-16 23:34:00,223.213,223.213,223.157,223.157,45900000.0
2006-11-16 23:35:00,223.177,223.183,223.157,223.18,50800000.0
2006-11-16 23:36:00,223.17,223.187,223.162,223.174,44700001.0
2006-11-16 23:37:00,223.169,223.169,223.109,223.128,38300000.0
2006-11-16 23:38:00,223.135,223.154,223.117,223.154,52000000.0
2006-11-16 23:39:00,223.167,223.167,223.15,223.162,29900000.0
2006-11-16 23:40:00,223.132,223.146,223.091,223.115,61900000.0
2006-11-16 23:41:00,223.128,223.129,223.109,223.122,47800000.0
2006-11-16 23:42:00,223.137,223.157,223.085,223.085,49200000.0
2006-11-16 23:43:00,223.125,223.148,223.122,223.148,63199999.0
2006-11-16 23:44:00,223.141,223.16,223.13,223.133,40200000.0
2006-11-16 23:45:00,223.151,223.181,223.151,223.17,45000000.0
2006-11-16 23:46:00,223.168,223.168,223.125,223.128,28200000.0
2006-11-16 23:47:00,223.147,223.147,223.076,223.1,53499999.0
2006-11-16 23:48:00,223.104,223.129,223.093,223.127,55800000.0
2006-11-16 23:49:00,223.121,223.133,223.103,223.133,72000000.0
2006-11-16 23:50:00,223.109,223.118,223.083,223.094,70600000.0
2006-11-16 23:51:00,223.118,223.137,223.1,223.106,67600000.0
2006-11-16 23:52:00,223.141,223.141,223.096,223.123,40200000.0
2006-11-16 23:53:00,223.149,223.149,223.13,223.131,84200000.0
2006-11-16 23:54:00,223.131,223.177,223.111,223.142,82800002.0
2006-11-16 23:55:00,223.145,223.152,223.12,223.12,30900000.0
2006-11-16 23:56:00,223.124,223.134,223.105,223.12,92000003.0
2006-11-16 23:57:00,223.118,223.142,223.117,223.128,75500000.0
2006-11-16 23:58:00,223.129,223.143,223.111,223.122,74500000.0
2006-11-16 23:59:00,223.137,223.16,223.129,223.155,61200000.0
2006-11-17 00:00:00,223.148,223.154,223.128,223.144,39800000.0
2006-11-17 00:01:00,223.128,223.165,223.125,223.165,43200000.0
2006-11-17 00:02:00,223.14,223.18,223.14,223.173,15100000.0
2006-11-17 00:03:00,223.16,223.168,223.145,223.168,74000000.0
2006-11-17 00:04:00,223.171,223.189,223.151,223.153,56499999.0
2006-11-17 00:05:00,223.146,223.163,223.136,223.16,45800000.0
2006-11-17 00:06:00,223.159,223.159,223.114,223.147,61400000.0
2006-11-17 00:07:00,223.16,223.16,223.106,223.123,37900000.0
2006-11-17 00:08:00,223.108,223.134,223.087,223.112,101800001.0
2006-11-17 00:09:00,223.095,223.11,223.07,223.11,66600000.0
2006-11-17 00:10:00,223.104,223.104,223.077,223.077,37500000.0
2006-11-17 00:11:00,223.085,223.121,223.056,223.057,47900000.0
2006-11-17 00:12:00,223.062,223.125,223.062,223.091,62500000.0
2006-11-17 00:13:00,223.071,223.095,223.061,223.078,47900000.0
2006-11-17 00:14:00,223.076,223.084,223.056,223.065,59900000.0
2006-11-17 00:15:00,223.067,223.085,223.057,223.057,39600000.0
2006-11-17 00:16:00,223.075,223.106,223.038,223.079,65900000.0
2006-11-17 00:17:00,223.08,223.119,223.08,223.104,33000000.0
2006-11-17 00:18:00,223.094,223.132,223.081,223.106,64100000.0
2006-11-17 00:19:00,223.123,223.126,223.102,223.123,64800000.0
2006-11-17 00:20:00,223.119,223.167,223.119,223.127,100400002.0
2006-11-17 00:21:00,223.143,223.143,223.115,223.115,41800000.0
2006-11-17 00:22:00,223.094,223.1,223.081,223.1,35700000.0
2006-11-17 00:23:00,223.116,223.116,223.054,223.08,38000000.0
2006-11-17 00:24:00,223.082,223.1,223.055,223.055,50000000.0
2006-11-17 00:25:00,223.068,223.117,223.068,223.082,28500000.0
2006-11-17 00:26:00,223.119,223.133,223.101,223.113,62000000.0
2006-11-17 00:27:00,223.124,223.175,223.082,223.082,91300000.0
2006-11-17 00:28:00,223.15,223.15,223.124,223.14,22400000.0
2006-11-17 00:29:00,223.104,223.163,223.079,223.132,46600000.0
2006-11-17 00:30:00,223.118,223.129,223.1,223.125,46100000.0
2006-11-17 00:31:00,223.13,223.146,223.09,223.146,45700000.0
2006-11-17 00:32:00,223.157,223.165,223.132,223.138,41400000.0
2006-11-17 00:33:00,223.151,223.164,223.14,223.147,54800000.0
2006-11-17 00:34:00,223.137,223.156,223.11,223.134,46400000.0
2006-11-17 00:35:00,223.183,223.202,223.149,223.149,72200001.0
2006-11-17 00:36:00,223.153,223.164,223.128,223.141,62400000.0
2006-11-17 00:37:00,223.172,223.184,223.149,223.151,28200000.0
2006-11-17 00:38:00,223.146,223.157,223.139,223.147,38100000.0
2006-11-17 00:39:00,223.144,223.144,223.125,223.125,37200000.0
2006-11-17 00:40:00,223.147,223.169,223.147,223.169,21900000.0
2006-11-17 00:41:00,223.183,223.2,223.17,223.17,22300000.0
2006-11-17 00:42:00,223.165,223.194,223.165,223.181,33500000.0
2006-11-17 00:43:00,223.185,223.191,223.145,223.158,38200000.0
2006-11-17 00:44:00,223.184,223.184,223.144,223.178,83199999.0
2006-11-17 00:45:00,223.159,223.171,223.159,223.171,2700000.0
2006-11-17 00:46:00,223.165,223.191,223.165,223.165,25900000.0
2006-11-17 00:47:00,223.18,223.219,223.18,223.195,32300000.0
2006-11-17 00:48:00,223.194,223.204,223.169,223.17,50300002.0
2006-11-17 00:49:00,223.195,223.22,223.195,223.195,52399999.0
2006-11-17 00:50:00,223.207,223.207,223.165,223.168,43400000.0
2006-11-17 00:51:00,223.179,223.179,223.139,223.159,73499999.0
2006-11-17 00:52:00,223.167,223.174,223.131,223.162,63800001.0
2006-11-17 00:53:00,223.132,223.152,223.132,223.152,45300000.0
2006-11-17 00:54:00,223.147,223.162,223.117,223.12,68399999.0
2006-11-17 00:55:00,223.151,223.172,223.149,223.153,59800000.0
2006-11-17 00:56:00,223.16,223.18,223.16,223.18,50700000.0
2006-11-17 00:57:00,223.182,223.182,223.146,223.165,55000000.0
2006-11-17 00:58:00,223.136,223.161,223.125,223.133,31800000.0
2006-11-17 00:59:00,223.159,223.172,223.155,223.17,31800000.0
2006-11-17 01:00:00,223.17,223.19,223.16,223.19,47899999.0
2006-11-17 01:01:00,223.195,223.253,223.175,223.253,28900000.0
2006-11-17 01:02:00,223.252,223.26,223.216,223.233,96799999.0
2006-11-17 01:03:00,223.244,223.244,223.211,223.225,36600000.0
2006-11-17 01:04:00,223.224,223.244,223.196,223.196,72100000.0
2006-11-17 01:05:00,223.207,223.228,223.192,223.207,77500000.0
2006-11-17 01:06:00,223.241,223.249,223.233,223.244,45400000.0
2006-11-17 01:07:00,223.219,223.235,223.211,223.211,42900000.0
2006-11-17 01:08:00,223.191,223.21,223.18,223.182,39500000.0
2006-11-17 01:09:00,223.227,223.234,223.203,223.208,62200000.0
2006-11-17 01:10:00,223.2,223.218,223.191,223.191,39500000.0
2006-11-17 01:11:00,223.18,223.184,223.135,223.164,36600000.0
2006-11-17 01:12:00,223.175,223.196,223.154,223.169,93100000.0
2006-11-17 01:13:00,223.196,223.215,223.187,223.198,53800000.0
2006-11-17 01:14:00,223.181,223.205,223.179,223.183,73900000.0
2006-11-17 01:15:00,223.23,223.23,223.19,223.19,37700000.0
2006-11-17 01:16:00,223.224,223.224,223.185,223.203,52300000.0
2006-11-17 01:17:00,223.234,223.24,223.194,223.24,35800000.0
2006-11-17 01:18:00,223.222,223.229,223.18,223.194,37100000.0
2006-11-17 01:19:00,223.224,223.241,223.204,223.235,29500000.0
2006-11-17 01:20:00,223.25,223.25,223.199,223.227,55700000.0
2006-11-17 01:21:00,223.242,223.251,223.222,223.23,71799999.0
2006-11-17 01:22:00,223.248,223.252,223.208,223.211,26600000.0
2006-11-17 01:23:00,223.195,223.211,223.186,223.207,36800000.0
2006-11-17 01:24:00,223.219,223.22,223.203,223.216,46100000.0
2006-11-17 01:25:00,223.198,223.224,223.194,223.208,25600000.0
2006-11-17 01:26:00,223.207,223.244,223.207,223.233,47200000.0
2006-11-17 01:27:00,223.21,223.229,223.2,223.209,65200000.0
2006-11-17 01:28:00,223.21,223.223,223.198,223.217,63300000.0
2006-11-17 01:29:00,223.214,223.217,223.185,223.193,83700000.0
2006-11-17 01:30:00,223.206,223.209,223.192,223.203,34800000.0
2006-11-17 01:31:00,223.204,223.209,223.193,223.199,56100001.0
2006-11-17 01:32:00,223.193,223.21,223.17,223.206,39000000.0
2006-11-17 01:33:00,223.187,223.205,223.176,223.195,57800000.0
2006-11-17 01:34:00,223.219,223.228,223.194,223.206,63600000.0
2006-11-17 01:35:00,223.205,223.222,223.2,223.211,38699999.0
2006-11-17 01:36:00,223.212,223.22,223.21,223.21,60000000.0
2006-11-17 01:37:00,223.226,223.226,223.196,223.196,23900000.0
2006-11-17 01:38:00,223.206,223.217,223.195,223.195,61500000.0
2006-11-17 01:39:00,223.185,223.204,223.16,223.187,77700000.0
2006-11-17 01:40:00,223.184,223.2,223.161,223.184,61500000.0
2006-11-17 01:41:00,223.178,223.195,223.162,223.177,87200000.0
2006-11-17 01:42:00,223.189,223.19,223.172,223.19,50000000.0
2006-11-17 01:43:00,223.187,223.231,223.187,223.224,72000001.0
2006-11-17 01:44:00,223.241,223.262,223.203,223.203,109700001.0
2006-11-17 01:45:00,223.238,223.251,223.227,223.23,72500001.0
2006-11-17 01:46:00,223.225,223.235,223.199,223.224,57200000.0
2006-11-17 01:47:00,223.209,223.22,223.204,223.22,45600000.0
2006-11-17 01:48:00,223.235,223.235,223.227,223.227,38300000.0
2006-11-17 01:49:00,223.249,223.249,223.18,223.189,52700000.0
2006-11-17 01:50:00,223.207,223.218,223.185,223.188,34300000.0
2006-11-17 01:51:00,223.182,223.211,223.181,223.201,29600000.0
2006-11-17 01:52:00,223.217,223.227,223.176,223.193,63700000.0
2006-11-17 01:53:00,223.19,223.216,223.181,223.195,44900000.0
2006-11-17 01:54:00,223.216,223.236,223.193,223.193,54200000.0
2006-11-17 01:55:00,223.198,223.212,223.193,223.203,82400000.0
2006-11-17 01:56:00,223.207,223.207,223.167,223.167,57800000.0
2006-11-17 01:57:00,223.208,223.214,223.182,223.195,27500000.0
2006-11-17 01:58:00,223.216,223.226,223.19,223.19,59900000.0
2006-11-17 01:59:00,223.207,223.225,223.194,223.225,47700000.0
2006-11-17 02:00:00,223.198,223.206,223.188,223.197,42200000.0
2006-11-17 02:01:00,223.199,223.22,223.195,223.205,54099999.0
2006-11-17 02:02:00,223.205,223.205,223.168,223.188,19100000.0
2006-11-17 02:03:00,223.201,223.228,223.189,223.215,41400000.0
2006-11-17 02:04:00,223.223,223.251,223.196,223.227,48100000.0
2006-11-17 02:05:00,223.235,223.244,223.186,223.198,40799999.0
2006-11-17 02:06:00,223.217,223.226,223.202,223.219,49700001.0
2006-11-17 02:07:00,223.216,223.222,223.193,223.198,38000000.0
2006-11-17 02:08:00,223.214,223.228,223.199,223.219,91200000.0
2006-11-17 02:09:00,223.214,223.218,223.192,223.207,59100000.0
2006-11-17 02:10:00,223.224,223.234,223.216,223.229,33600000.0
2006-11-17 02:11:00,223.218,223.228,223.203,223.215,60500000.0
2006-11-17 02:12:00,223.205,223.229,223.196,223.213,36900000.0
2006-11-17 02:13:00,223.194,223.217,223.177,223.217,60599999.0
2006-11-17 02:14:00,223.2,223.2,223.144,223.168,44400000.0
2006-11-17 02:15:00,223.21,223.228,223.192,223.205,52300000.0
2006-11-17 02:16:00,223.196,223.196,223.181,223.181,60299999.0
2006-11-17 02:17:00,223.185,223.193,223.144,223.163,39100000.0
2006-11-17 02:18:00,223.167,223.191,223.163,223.182,65999999.0
2006-11-17 02:19:00,223.165,223.173,223.14,223.15,88100001.0
2006-11-17 02:20:00,223.155,223.166,223.153,223.158,40400000.0
2006-11-17 02:21:00,223.149,223.161,223.115,223.161,40900000.0
2006-11-17 02:22:00,223.142,223.162,223.132,223.132,29600000.0
2006-11-17 02:23:00,223.134,223.168,223.134,223.157,45099999.0
2006-11-17 02:24:00,223.168,223.205,223.158,223.161,51000000.0
2006-11-17 02:25:00,223.16,223.165,223.126,223.128,58200000.0
2006-11-17 02:26:00,223.145,223.148,223.1,223.1,59900000.0
2006-11-17 02:27:00,223.134,223.16,223.134,223.152,64300001.0
2006-11-17 02:28:00,223.134,223.148,223.12,223.138,72000000.0
2006-11-17 02:29:00,223.153,223.166,223.148,223.148,50599999.0
2006-11-17 02:30:00,223.129,223.17,223.127,223.131,75500001.0
2006-11-17 02:31:00,223.147,223.147,223.122,223.122,49700000.0
2006-11-17 02:32:00,223.116,223.122,223.06,223.061,46000000.0
2006-11-17 02:33:00,223.116,223.116,223.096,223.115,37400000.0
2006-11-17 02:34:00,223.117,223.146,223.113,223.135,66699999.0
2006-11-17 02:35:00,223.135,223.138,223.112,223.13,79699999.0
2006-11-17 02:36:00,223.122,223.154,223.122,223.154,38400000.0
2006-11-17 02:37:00,223.151,223.155,223.119,223.155,54500000.0
2006-11-17 02:38:00,223.151,223.164,223.113,223.139,54800000.0
2006-11-17 02:39:00,223.141,223.164,223.128,223.135,64099999.0
2006-11-17 02:40:00,223.132,223.15,223.129,223.145,38700000.0
2006-11-17 02:41:00,223.163,223.163,223.108,223.148,30000000.0
2006-11-17 02:42:00,223.14,223.168,223.122,223.122,42000000.0
2006-11-17 02:43:00,223.142,223.142,223.126,223.138,57800000.0
2006-11-17 02:44:00,223.107,223.164,223.107,223.164,51000000.0
2006-11-17 02:45:00,223.144,223.173,223.131,223.173,49400000.0
2006-11-17 02:46:00,223.15,223.191,223.15,223.163,43100000.0
2006-11-17 02:47:00,223.149,223.158,223.132,223.142,40200000.0
2006-11-17 02:48:00,223.144,223.154,223.124,223.139,65900001.0
2006-11-17 02:49:00,223.149,223.17,223.149,223.154,57399999.0
2006-11-17 02:50:00,223.143,223.158,223.139,223.15,65000001.0
2006-11-17 02:51:00,223.145,223.145,223.087,223.126,77800000.0
2006-11-17 02:52:00,223.095,223.137,223.095,223.121,60300001.0
2006-11-17 02:53:00,223.101,223.108,223.077,223.108,34000000.0
2006-11-17 02:54:00,223.127,223.15,223.113,223.131,56199999.0
2006-11-17 02:55:00,223.137,223.166,223.129,223.135,60499999.0
2006-11-17 02:56:00,223.124,223.133,223.112,223.121,44400000.0
2006-11-17 02:57:00,223.115,223.189,223.108,223.183,40400000.0
2006-11-17 02:58:00,223.181,223.193,223.173,223.188,67700000.0
2006-11-17 02:59:00,223.174,223.226,223.174,223.206,60100000.0
2006-11-17 03:00:00,223.191,223.233,223.176,223.222,81400001.0
2006-11-17 03:01:00,223.243,223.243,223.203,223.22,90000001.0
2006-11-17 03:02:00,223.209,223.217,223.185,223.198,26900000.0
2006-11-17 03:03:00,223.2,223.2,223.169,223.169,21600000.0
2006-11-17 03:04:00,223.166,223.199,223.14,223.199,72900000.0
2006-11-17 03:05:00,223.194,223.204,223.185,223.185,31600000.0
2006-11-17 03:06:00,223.185,223.208,223.183,223.199,90700000.0
2006-11-17 03:07:00,223.182,223.185,223.136,223.136,40800000.0
2006-11-17 03:08:00,223.181,223.2,223.171,223.195,35900000.0
2006-11-17 03:09:00,223.194,223.194,223.165,223.177,38300000.0
2006-11-17 03:10:00,223.165,223.194,223.165,223.17,29500000.0
2006-11-17 03:11:00,223.17,223.173,223.136,223.136,68000000.0
2006-11-17 03:12:00,223.174,223.183,223.149,223.17,55300000.0
2006-11-17 03:13:00,223.184,223.184,223.151,223.156,73200002.0
2006-11-17 03:14:00,223.151,223.158,223.143,223.158,22300000.0
2006-11-17 03:15:00,223.173,223.189,223.148,223.169,47200000.0
2006-11-17 03:16:00,223.185,223.185,223.138,223.171,58200000.0
2006-11-17 03:17:00,223.182,223.185,223.14,223.15,47600000.0
2006-11-17 03:18:00,223.193,223.193,223.147,223.158,43200001.0
2006-11-17 03:19:00,223.168,223.177,223.161,223.168,75700001.0
2006-11-17 03:20:00,223.166,223.182,223.156,223.166,40400000.0
2006-11-17 03:21:00,223.166,223.169,223.141,223.154,80900001.0
2006-11-17 03:22:00,223.17,223.182,223.165,223.165,38700000.0
2006-11-17 03:23:00,223.188,223.21,223.176,223.176,85999999.0
2006-11-17 03:24:00,223.167,223.178,223.142,223.142,57900001.0
2006-11-17 03:25:00,223.155,223.163,223.13,223.144,57800001.0
2006-11-17 03:26:00,223.165,223.187,223.156,223.163,53400001.0
2006-11-17 03:27:00,223.151,223.172,223.151,223.168,48499999.0
2006-11-17 03:28:00,223.162,223.18,223.145,223.18,34900000.0
2006-11-17 03:29:00,223.204,223.215,223.174,223.194,51300000.0
2006-11-17 03:30:00,223.207,223.21,223.189,223.202,25600000.0
2006-11-17 03:31:00,223.2,223.208,223.132,223.132,48800000.0
2006-11-17 03:32:00,223.135,223.193,223.135,223.168,44100000.0
2006-11-17 03:33:00,223.153,223.18,223.132,223.18,25400000.0
2006-11-17 03:34:00,223.178,223.202,223.165,223.168,32100000.0
2006-11-17 03:35:00,223.156,223.174,223.156,223.165,63000000.0
2006-11-17 03:36:00,223.164,223.166,223.153,223.153,61100000.0
2006-11-17 03:37:00,223.164,223.171,223.147,223.158,66400000.0
2006-11-17 03:38:00,223.167,223.184,223.153,223.184,41900000.0
2006-11-17 03:39:00,223.175,223.193,223.159,223.164,36400000.0
2006-11-17 03:40:00,223.173,223.192,223.173,223.179,42900000.0
2006-11-17 03:41:00,223.178,223.195,223.175,223.183,78700000.0
2006-11-17 03:42:00,223.172,223.174,223.149,223.169,58000001.0
2006-11-17 03:43:00,223.194,223.217,223.194,223.195,48100000.0
2006-11-17 03:44:00,223.188,223.191,223.161,223.191,71600000.0
2006-11-17 03:45:00,223.2,223.2,223.189,223.189,9800000.0
2006-11-17 03:46:00,223.187,223.207,223.152,223.187,49200000.0
2006-11-17 03:47:00,223.204,223.208,223.177,223.19,93100000.0
2006-11-17 03:48:00,223.173,223.215,223.173,223.215,24800000.0
2006-11-17 03:49:00,223.201,223.201,223.167,223.179,24800000.0
2006-11-17 03:50:00,223.185,223.212,223.183,223.189,49700000.0
2006-11-17 03:51:00,223.215,223.215,223.161,223.177,46900001.0
2006-11-17 03:52:00,223.184,223.204,223.179,223.187,81699999.0
2006-11-17 03:53:00,223.164,223.213,223.164,223.211,12000000.0
2006-11-17 03:54:00,223.183,223.198,223.163,223.176,38300001.0
2006-11-17 03:55:00,223.186,223.188,223.16,223.17,39700000.0
2006-11-17 03:56:00,223.166,223.182,223.135,223.173,49300000.0
2006-11-17 03:57:00,223.169,223.19,223.164,223.18,66100001.0
2006-11-17 03:58:00,223.18,223.196,223.176,223.18,59700000.0
2006-11-17 03:59:00,223.177,223.185,223.14,223.165,29200000.0
2006-11-17 04:00:00,223.17,223.178,223.164,223.165,42300000.0
2006-11-17 04:01:00,223.167,223.179,223.141,223.158,68900000.0
2006-11-17 04:02:00,223.164,223.174,223.153,223.164,68999999.0
2006-11-17 04:03:00,223.146,223.165,223.127,223.159,42299999.0
2006-11-17 04:04:00,223.177,223.181,223.173,223.175,37000000.0
2006-11-17 04:05:00,223.176,223.224,223.176,223.204,42400000.0
2006-11-17 04:06:00,223.201,223.201,223.161,223.177,68800000.0
2006-11-17 04:07:00,223.178,223.185,223.16,223.172,55100000.0
2006-11-17 04:08:00,223.196,223.196,223.175,223.196,39600000.0
2006-11-17 04:09:00,223.17,223.18,223.168,223.177,39600000.0
2006-11-17 04:10:00,223.188,223.193,223.168,223.168,60500001.0
2006-11-17 04:11:00,223.18,223.199,223.14,223.14,82899999.0
2006-11-17 04:12:00,223.165,223.197,223.161,223.175,48200000.0
2006-11-17 04:13:00,223.156,223.185,223.153,223.183,56900000.0
2006-11-17 04:14:00,223.174,223.19,223.16,223.19,46300000.0
2006-11-17 04:15:00,223.193,223.198,223.149,223.198,122500003.0
2006-11-17 04:16:00,223.198,223.203,223.167,223.167,44900000.0
2006-11-17 04:17:00,223.162,223.186,223.162,223.177,41400000.0
2006-11-17 04:18:00,223.186,223.191,223.168,223.175,29000000.0
2006-11-17 04:19:00,223.194,223.195,223.171,223.195,43499999.0
2006-11-17 04:20:00,223.189,223.213,223.185,223.202,52200000.0
2006-11-17 04:21:00,223.205,223.212,223.19,223.19,27400000.0
2006-11-17 04:22:00,223.193,223.213,223.184,223.199,60200001.0
2006-11-17 04:23:00,223.2,223.2,223.18,223.18,22700000.0
2006-11-17 04:24:00,223.194,223.206,223.174,223.206,54200000.0
2006-11-17 04:25:00,223.186,223.2,223.181,223.193,52100000.0
2006-11-17 04:26:00,223.203,223.209,223.192,223.201,57700000.0
2006-11-17 04:27:00,223.181,223.226,223.169,223.208,35200000.0
2006-11-17 04:28:00,223.178,223.205,223.17,223.19,110700000.0
2006-11-17 04:29:00,223.188,223.199,223.183,223.195,39300001.0
2006-11-17 04:30:00,223.198,223.208,223.186,223.203,51300000.0
2006-11-17 04:31:00,223.184,223.204,223.173,223.204,47500000.0
2006-11-17 04:32:00,223.198,223.217,223.194,223.21,35800000.0
2006-11-17 04:33:00,223.189,223.215,223.172,223.172,65000000.0
2006-11-17 04:34:00,223.176,223.208,223.171,223.171,35900000.0
2006-11-17 04:35:00,223.21,223.222,223.193,223.202,38300000.0
2006-11-17 04:36:00,223.191,223.224,223.191,223.221,43000000.0
2006-11-17 04:37:00,223.204,223.222,223.184,223.222,46900001.0
2006-11-17 04:38:00,223.23,223.231,223.19,223.218,36200000.0
2006-11-17 04:39:00,223.219,223.219,223.199,223.219,40900000.0
2006-11-17 04:40:00,223.22,223.221,223.188,223.221,46100000.0
2006-11-17 04:41:00,223.223,223.223,223.204,223.223,36000000.0
2006-11-17 04:42:00,223.226,223.243,223.214,223.214,40200000.0
2006-11-17 04:43:00,223.216,223.225,223.201,223.213,61200000.0
2006-11-17 04:44:00,223.211,223.219,223.185,223.216,83399998.0
2006-11-17 04:45:00,223.206,223.249,223.206,223.24,56700000.0
2006-11-17 04:46:00,223.249,223.265,223.208,223.208,33200000.0
2006-11-17 04:47:00,223.225,223.236,223.204,223.215,37600000.0
2006-11-17 04:48:00,223.224,223.224,223.194,223.194,54900000.0
2006-11-17 04:49:00,223.206,223.206,223.185,223.198,43000000.0
2006-11-17 04:50:00,223.226,223.232,223.184,223.209,62400000.0
2006-11-17 04:51:00,223.195,223.226,223.18,223.204,30800000.0
2006-11-17 04:52:00,223.219,223.221,223.203,223.211,69100001.0
2006-11-17 04:53:00,223.218,223.228,223.194,223.197,41400000.0
2006-11-17 04:54:00,223.216,223.222,223.183,223.21,57500000.0
2006-11-17 04:55:00,223.214,223.226,223.206,223.226,52500000.0
2006-11-17 04:56:00,223.24,223.258,223.23,223.245,22800000.0
2006-11-17 04:57:00,223.254,223.254,223.197,223.229,78400000.0
2006-11-17 04:58:00,223.233,223.255,223.215,223.233,53100000.0
2006-11-17 04:59:00,223.227,223.227,223.198,223.204,28500000.0
2006-11-17 05:00:00,223.225,223.225,223.188,223.216,35700000.0
2006-11-17 05:01:00,223.23,223.245,223.212,223.245,46000000.0
2006-11-17 05:02:00,223.232,223.243,223.22,223.23,54000001.0
2006-11-17 05:03:00,223.216,223.231,223.201,223.22,52199999.0
2006-11-17 05:04:00,223.224,223.243,223.224,223.243,30200000.0
2006-11-17 05:05:00,223.246,223.255,223.225,223.232,49499999.0
2006-11-17 05:06:00,223.239,223.252,223.209,223.209,79200000.0
2006-11-17 05:07:00,223.215,223.257,223.206,223.245,80500000.0
2006-11-17 05:08:00,223.231,223.275,223.229,223.231,85799999.0
2006-11-17 05:09:00,223.223,223.247,223.209,223.245,42500000.0
2006-11-17 05:10:00,223.236,223.253,223.228,223.239,41500000.0
2006-11-17 05:11:00,223.235,223.277,223.222,223.262,80400000.0
2006-11-17 05:12:00,223.225,223.233,223.202,223.202,47000000.0
2006-11-17 05:13:00,223.229,223.253,223.212,223.234,49300000.0
2006-11-17 05:14:00,223.244,223.276,223.203,223.276,82299999.0
2006-11-17 05:15:00,223.276,223.276,223.257,223.258,39900000.0
2006-11-17 05:16:00,223.278,223.292,223.272,223.272,34300000.0
2006-11-17 05:17:00,223.245,223.245,223.225,223.225,60100001.0
2006-11-17 05:18:00,223.236,223.25,223.229,223.242,39800000.0
2006-11-17 05:19:00,223.255,223.281,223.252,223.252,82400000.0
2006-11-17 05:20:00,223.284,223.284,223.241,223.241,21900000.0
2006-11-17 05:21:00,223.241,223.258,223.215,223.215,43700000.0
2006-11-17 05:22:00,223.236,223.236,223.207,223.207,43000000.0
2006-11-17 05:23:00,223.226,223.239,223.208,223.227,52600000.0
2006-11-17 05:24:00,223.245,223.25,223.218,223.232,29600000.0
2006-11-17 05:25:00,223.24,223.261,223.24,223.25,64800000.0
2006-11-17 05:26:00,223.247,223.274,223.217,223.261,43600000.0
2006-11-17 05:27:00,223.29,223.3,223.258,223.258,73899999.0
2006-11-17 05:28:00,223.235,223.252,223.201,223.252,44300000.0
2006-11-17 05:29:00,223.247,223.265,223.215,223.231,23300000.0
2006-11-17 05:30:00,223.257,223.262,223.219,223.229,66500000.0
2006-11-17 05:31:00,223.213,223.244,223.19,223.225,41300000.0
2006-11-17 05:32:00,223.236,223.267,223.236,223.252,68700000.0
2006-11-17 05:33:00,223.258,223.287,223.238,223.255,39700001.0
2006-11-17 05:34:00,223.258,223.273,223.258,223.263,66800001.0
2006-11-17 05:35:00,223.28,223.283,223.263,223.273,112300000.0
2006-11-17 05:36:00,223.233,223.292,223.233,223.277,30300000.0
2006-11-17 05:37:00,223.263,223.274,223.229,223.257,68300000.0
2006-11-17 05:38:00,223.249,223.255,223.214,223.255,20000000.0
2006-11-17 05:39:00,223.259,223.272,223.259,223.266,18200000.0
2006-11-17 05:40:00,223.277,223.3,223.277,223.3,19100000.0
2006-11-17 05:41:00,223.281,223.283,223.244,223.283,91800000.0
2006-11-17 05:42:00,223.286,223.286,223.25,223.265,23400000.0
2006-11-17 05:43:00,223.272,223.297,223.272,223.29,75300002.0
2006-11-17 05:44:00,223.293,223.294,223.254,223.294,44700000.0
2006-11-17 05:45:00,223.301,223.308,223.271,223.295,54400001.0
2006-11-17 05:46:00,223.288,223.316,223.272,223.272,82000000.0
2006-11-17 05:47:00,223.278,223.285,223.244,223.244,31200000.0
2006-11-17 05:48:00,223.268,223.268,223.237,223.25,48799999.0
2006-11-17 05:49:00,223.252,223.27,223.252,223.27,31000000.0
2006-11-17 05:50:00,223.26,223.276,223.226,223.25,97700000.0
2006-11-17 05:51:00,223.248,223.288,223.243,223.26,54400000.0
2006-11-17 05:52:00,223.285,223.286,223.264,223.286,57400000.0
2006-11-17 05:53:00,223.276,223.286,223.257,223.286,41000000.0
2006-11-17 05:54:00,223.239,223.279,223.239,223.272,42100000.0
2006-11-17 05:55:00,223.287,223.297,223.238,223.241,77000000.0
2006-11-17 05:56:00,223.254,223.265,223.232,223.25,43300000.0
2006-11-17 05:57:00,223.279,223.279,223.248,223.258,45200000.0
2006-11-17 05:58:00,223.256,223.27,223.236,223.27,29900000.0
2006-11-17 05:59:00,223.263,223.296,223.255,223.281,77600000.0
2006-11-17 06:00:00,223.262,223.275,223.249,223.275,24500000.0
2006-11-17 06:01:00,223.29,223.29,223.261,223.269,52100000.0
2006-11-17 06:02:00,223.263,223.263,223.24,223.254,67000001.0
2006-11-17 06:03:00,223.264,223.305,223.264,223.305,42699999.0
2006-11-17 06:04:00,223.304,223.304,223.277,223.29,70000000.0
2006-11-17 06:05:00,223.291,223.302,223.276,223.285,103200002.0
2006-11-17 06:06:00,223.306,223.315,223.285,223.302,54500000.0
2006-11-17 06:07:00,223.3,223.323,223.288,223.323,28900000.0
2006-11-17 06:08:00,223.313,223.313,223.297,223.303,36700000.0
2006-11-17 06:09:00,223.294,223.335,223.294,223.323,52300000.0
2006-11-17 06:10:00,223.304,223.327,223.288,223.327,47200000.0
2006-11-17 06:11:00,223.333,223.34,223.316,223.34,39899999.0
2006-11-17 06:12:00,223.334,223.352,223.327,223.333,44400000.0
2006-11-17 06:13:00,223.329,223.338,223.326,223.333,68500000.0
2006-11-17 06:14:00,223.325,223.335,223.314,223.314,48800000.0
2006-11-17 06:15:00,223.322,223.322,223.292,223.292,39000000.0
2006-11-17 06:16:00,223.282,223.291,223.278,223.284,49200000.0
2006-11-17 06:17:00,223.281,223.281,223.238,223.238,68400000.0
2006-11-17 06:18:00,223.213,223.251,223.213,223.228,42800000.0
2006-11-17 06:19:00,223.257,223.261,223.235,223.247,67899999.0
2006-11-17 06:20:00,223.279,223.28,223.264,223.28,64899999.0
2006-11-17 06:21:00,223.268,223.288,223.26,223.281,44700000.0
2006-11-17 06:22:00,223.257,223.286,223.255,223.255,40800001.0
2006-11-17 06:23:00,223.302,223.302,223.251,223.283,108100000.0
2006-11-17 06:24:00,223.282,223.303,223.282,223.283,25900000.0
2006-11-17 06:25:00,223.263,223.294,223.249,223.283,42800000.0
2006-11-17 06:26:00,223.272,223.308,223.272,223.296,53000000.0
2006-11-17 06:27:00,223.279,223.312,223.279,223.311,96600001.0
2006-11-17 06:28:00,223.296,223.304,223.292,223.3,35900000.0
2006-11-17 06:29:00,223.29,223.312,223.281,223.3,69300000.0
2006-11-17 06:30:00,223.292,223.292,223.279,223.291,32200000.0
2006-11-17 06:31:00,223.296,223.302,223.245,223.258,65900000.0
2006-11-17 06:32:00,223.296,223.315,223.258,223.285,34300000.0
2006-11-17 06:33:00,223.283,223.308,223.257,223.295,24100000.0
2006-11-17 06:34:00,223.274,223.288,223.259,223.288,49300000.0
2006-11-17 06:35:00,223.281,223.3,223.279,223.285,45400000.0
2006-11-17 06:36:00,223.285,223.286,223.26,223.283,74000002.0
2006-11-17 06:37:00,223.286,223.293,223.269,223.269,35000000.0
2006-11-17 06:38:00,223.267,223.275,223.249,223.268,53200000.0
2006-11-17 06:39:00,223.244,223.264,223.234,223.263,40300000.0
2006-11-17 06:40:00,223.267,223.307,223.267,223.307,69600000.0
2006-11-17 06:41:00,223.281,223.288,223.271,223.277,48600000.0
2006-11-17 06:42:00,223.273,223.297,223.273,223.287,39300000.0
2006-11-17 06:43:00,223.291,223.314,223.29,223.298,53500000.0
2006-11-17 06:44:00,223.294,223.294,223.269,223.281,31600000.0
2006-11-17 06:45:00,223.276,223.308,223.256,223.308,45400000.0
2006-11-17 06:46:00,223.289,223.296,223.273,223.283,77500001.0
2006-11-17 06:47:00,223.301,223.326,223.297,223.314,60900000.0
2006-11-17 06:48:00,223.326,223.33,223.299,223.33,31000000.0
2006-11-17 06:49:00,223.298,223.335,223.295,223.329,30400000.0
2006-11-17 06:50:00,223.325,223.349,223.312,223.312,39100000.0
2006-11-17 06:51:00,223.34,223.34,223.276,223.314,76100000.0
2006-11-17 06:52:00,223.311,223.322,223.296,223.315,86400000.0
2006-11-17 06:53:00,223.325,223.331,223.317,223.325,18600000.0
2006-11-17 06:54:00,223.276,223.299,223.276,223.295,53400000.0
2006-11-17 06:55:00,223.279,223.306,223.245,223.306,47600000.0
2006-11-17 06:56:00,223.311,223.311,223.273,223.29,43300001.0
2006-11-17 06:57:00,223.295,223.295,223.269,223.283,14400000.0
2006-11-17 06:58:00,223.245,223.28,223.239,223.28,55200000.0
2006-11-17 06:59:00,223.263,223.312,223.257,223.285,47400001.0
2006-11-17 07:00:00,223.269,223.308,223.262,223.291,43999999.0
2006-11-17 07:01:00,223.285,223.302,223.278,223.292,34400000.0
2006-11-17 07:02:00,223.287,223.298,223.236,223.291,64800000.0
2006-11-17 07:03:00,223.303,223.303,223.282,223.294,58199999.0
2006-11-17 07:04:00,223.285,223.294,223.27,223.285,42699999.0
2006-11-17 07:05:00,223.29,223.311,223.29,223.305,72500000.0
2006-11-17 07:06:00,223.296,223.316,223.267,223.295,74900000.0
2006-11-17 07:07:00,223.296,223.302,223.276,223.286,46999999.0
2006-11-17 07:08:00,223.298,223.312,223.274,223.312,30500000.0
2006-11-17 07:09:00,223.337,223.361,223.324,223.329,62299999.0
2006-11-17 07:10:00,223.333,223.347,223.313,223.319,33100000.0
2006-11-17 07:11:00,223.312,223.312,223.288,223.297,69999999.0
2006-11-17 07:12:00,223.303,223.333,223.287,223.333,55400000.0
2006-11-17 07:13:00,223.313,223.324,223.313,223.319,61100000.0
2006-11-17 07:14:00,223.313,223.315,223.288,223.308,39600000.0
2006-11-17 07:15:00,223.301,223.311,223.291,223.292,54500000.0
2006-11-17 07:16:00,223.3,223.3,223.291,223.295,26900000.0
2006-11-17 07:17:00,223.273,223.293,223.264,223.29,83899999.0
2006-11-17 07:18:00,223.276,223.305,223.276,223.297,59100000.0
2006-11-17 07:19:00,223.306,223.321,223.293,223.321,46200000.0
2006-11-17 07:20:00,223.303,223.307,223.27,223.307,28000000.0
2006-11-17 07:21:00,223.307,223.313,223.258,223.258,49800000.0
2006-11-17 07:22:00,223.306,223.306,223.283,223.292,53000000.0
2006-11-17 07:23:00,223.322,223.345,223.322,223.322,59400000.0
2006-11-17 07:24:00,223.312,223.325,223.301,223.309,41000000.0
2006-11-17 07:25:00,223.275,223.302,223.264,223.302,45100000.0
2006-11-17 07:26:00,223.317,223.317,223.267,223.297,22800000.0
2006-11-17 07:27:00,223.27,223.316,223.267,223.313,34400000.0
2006-11-17 07:28:00,223.301,223.307,223.284,223.292,46400000.0
2006-11-17 07:29:00,223.319,223.325,223.302,223.325,41900000.0
2006-11-17 07:30:00,223.316,223.326,223.279,223.294,41500000.0
2006-11-17 07:31:00,223.309,223.338,223.309,223.328,63000001.0
2006-11-17 07:32:00,223.317,223.34,223.308,223.34,77700000.0
2006-11-17 07:33:00,223.319,223.325,223.311,223.312,34800000.0
2006-11-17 07:34:00,223.315,223.326,223.309,223.32,48500000.0
2006-11-17 07:35:00,223.325,223.325,223.28,223.311,63800000.0
2006-11-17 07:36:00,223.35,223.35,223.265,223.275,39100000.0
2006-11-17 07:37:00,223.266,223.29,223.26,223.284,46599999.0
2006-11-17 07:38:00,223.286,223.303,223.249,223.249,28600000.0
2006-11-17 07:39:00,223.288,223.32,223.266,223.315,53000000.0
2006-11-17 07:40:00,223.296,223.315,223.268,223.31,70099998.0
2006-11-17 07:41:00,223.302,223.308,223.295,223.296,53100000.0
2006-11-17 07:42:00,223.28,223.3,223.265,223.3,46200000.0
2006-11-17 07:43:00,223.295,223.295,223.258,223.258,42399999.0
2006-11-17 07:44:00,223.251,223.254,223.239,223.239,51600000.0
2006-11-17 07:45:00,223.245,223.253,223.217,223.23,46000000.0
2006-11-17 07:46:00,223.245,223.261,223.235,223.249,32500001.0
2006-11-17 07:47:00,223.25,223.275,223.235,223.275,84400001.0
2006-11-17 07:48:00,223.272,223.3,223.268,223.3,24200000.0
2006-11-17 07:49:00,223.3,223.3,223.273,223.273,29800000.0
2006-11-17 07:50:00,223.269,223.277,223.259,223.274,48200000.0
2006-11-17 07:51:00,223.298,223.314,223.277,223.301,93000000.0
2006-11-17 07:52:00,223.277,223.29,223.264,223.28,48800000.0
2006-11-17 07:53:00,223.261,223.288,223.249,223.273,47600000.0
2006-11-17 07:54:00,223.258,223.258,223.244,223.252,6700000.0
2006-11-17 07:55:00,223.224,223.278,223.224,223.278,38100000.0
2006-11-17 07:56:00,223.279,223.279,223.254,223.259,72299999.0
2006-11-17 07:57:00,223.26,223.283,223.255,223.264,82500000.0
2006-11-17 07:58:00,223.257,223.29,223.246,223.29,68700000.0
2006-11-17 07:59:00,223.286,223.286,223.257,223.266,38100000.0
2006-11-17 08:00:00,223.262,223.284,223.257,223.28,40900000.0
2006-11-17 08:01:00,223.281,223.288,223.261,223.264,66400000.0
2006-11-17 08:02:00,223.251,223.277,223.229,223.277,42500000.0
2006-11-17 08:03:00,223.258,223.27,223.256,223.264,34500000.0
2006-11-17 08:04:00,223.248,223.27,223.241,223.263,25300000.0
2006-11-17 08:05:00,223.266,223.268,223.246,223.246,49900000.0
2006-11-17 08:06:00,223.245,223.275,223.23,223.275,40300000.0
2006-11-17 08:07:00,223.266,223.266,223.235,223.245,65899999.0
2006-11-17 08:08:00,223.277,223.298,223.272,223.272,33400000.0
2006-11-17 08:09:00,223.282,223.31,223.276,223.295,49600000.0
2006-11-17 08:10:00,223.298,223.313,223.29,223.306,24100000.0
2006-11-17 08:11:00,223.323,223.323,223.295,223.295,17500000.0
2006-11-17 08:12:00,223.29,223.31,223.282,223.282,68100000.0
2006-11-17 08:13:00,223.295,223.295,223.282,223.282,40600000.0
2006-11-17 08:14:00,223.281,223.301,223.276,223.3,69599999.0
2006-11-17 08:15:00,223.283,223.31,223.264,223.286,37300001.0
2006-11-17 08:16:00,223.292,223.292,223.276,223.283,51400000.0
2006-11-17 08:17:00,223.282,223.282,223.257,223.277,94199999.0
2006-11-17 08:18:00,223.28,223.302,223.276,223.302,26300000.0
2006-11-17 08:19:00,223.309,223.331,223.284,223.284,88200000.0
2006-11-17 08:20:00,223.279,223.291,223.279,223.284,21900000.0
2006-11-17 08:21:00,223.287,223.304,223.28,223.3,48499999.0
2006-11-17 08:22:00,223.28,223.292,223.261,223.287,29800000.0
2006-11-17 08:23:00,223.248,223.294,223.248,223.294,65299999.0
2006-11-17 08:24:00,223.3,223.303,223.277,223.303,47100000.0
2006-11-17 08:25:00,223.296,223.3,223.274,223.3,60200000.0
2006-11-17 08:26:00,223.282,223.291,223.282,223.29,45400000.0
2006-11-17 08:27:00,223.288,223.307,223.274,223.285,49100000.0
2006-11-17 08:28:00,223.292,223.309,223.268,223.309,48800000.0
2006-11-17 08:29:00,223.315,223.339,223.304,223.334,61100001.0
2006-11-17 08:30:00,223.337,223.347,223.321,223.326,60100000.0
2006-11-17 08:31:00,223.306,223.306,223.256,223.256,33900000.0
2006-11-17 08:32:00,223.243,223.299,223.236,223.296,59900000.0
2006-11-17 08:33:00,223.285,223.291,223.265,223.269,64600001.0
2006-11-17 08:34:00,223.284,223.284,223.243,223.276,93300001.0
2006-11-17 08:35:00,223.298,223.305,223.245,223.245,39099999.0
2006-11-17 08:36:00,223.229,223.245,223.219,223.232,62800000.0
2006-11-17 08:37:00,223.193,223.206,223.167,223.2,73200000.0
2006-11-17 08:38:00,223.196,223.24,223.194,223.223,66099999.0
2006-11-17 08:39:00,223.216,223.243,223.216,223.23,48100001.0
2006-11-17 08:40:00,223.246,223.254,223.242,223.25,65200001.0
2006-11-17 08:41:00,223.248,223.276,223.246,223.264,45000000.0
2006-11-17 08:42:00,223.253,223.253,223.203,223.205,44300000.0
2006-11-17 08:43:00,223.181,223.199,223.155,223.183,49300000.0
2006-11-17 08:44:00,223.195,223.195,223.119,223.128,53400001.0
2006-11-17 08:45:00,223.12,223.175,223.12,223.168,70300000.0
2006-11-17 08:46:00,223.174,223.193,223.174,223.18,45100000.0
2006-11-17 08:47:00,223.167,223.174,223.15,223.157,50200000.0
2006-11-17 08:48:00,223.152,223.161,223.149,223.156,63600000.0
2006-11-17 08:49:00,223.15,223.169,223.138,223.15,47999999.0
2006-11-17 08:50:00,223.168,223.202,223.167,223.202,41900000.0
2006-11-17 08:51:00,223.203,223.234,223.203,223.234,37100000.0
2006-11-17 08:52:00,223.236,223.248,223.231,223.243,56900000.0
2006-11-17 08:53:00,223.235,223.244,223.222,223.226,59600001.0
2006-11-17 08:54:00,223.218,223.236,223.208,223.215,39400000.0
2006-11-17 08:55:00,223.211,223.256,223.186,223.256,41500000.0
2006-11-17 08:56:00,223.27,223.316,223.27,223.31,50800000.0
2006-11-17 08:57:00,223.294,223.294,223.272,223.279,44700001.0
2006-11-17 08:58:00,223.267,223.276,223.24,223.24,43300000.0
2006-11-17 08:59:00,223.249,223.25,223.237,223.241,60700001.0
2006-11-17 09:00:00,223.237,223.243,223.164,223.164,68200000.0
2006-11-17 09:01:00,223.151,223.162,223.139,223.156,71299998.0
2006-11-17 09:02:00,223.174,223.21,223.174,223.21,23400000.0
2006-11-17 09:03:00,223.207,223.221,223.202,223.221,28900000.0
2006-11-17 09:04:00,223.158,223.204,223.158,223.204,27400000.0
2006-11-17 09:05:00,223.213,223.213,223.192,223.196,42000000.0
2006-11-17 09:06:00,223.199,223.228,223.197,223.228,67200000.0
2006-11-17 09:07:00,223.239,223.264,223.236,223.26,113099999.0
2006-11-17 09:08:00,223.222,223.222,223.194,223.194,29100000.0
2006-11-17 09:09:00,223.216,223.252,223.216,223.224,41600000.0
2006-11-17 09:10:00,223.23,223.23,223.204,223.208,41000000.0
2006-11-17 09:11:00,223.221,223.241,223.221,223.238,29500000.0
2006-11-17 09:12:00,223.236,223.277,223.236,223.277,59399999.0
2006-11-17 09:13:00,223.277,223.279,223.256,223.256,56600000.0
2006-11-17 09:14:00,223.242,223.257,223.225,223.233,31900000.0
2006-11-17 09:15:00,223.244,223.265,223.229,223.265,67500000.0
2006-11-17 09:16:00,223.287,223.314,223.281,223.289,31800000.0
2006-11-17 09:17:00,223.282,223.328,223.278,223.328,89000001.0
2006-11-17 09:18:00,223.329,223.331,223.288,223.293,45800000.0
2006-11-17 09:19:00,223.269,223.272,223.249,223.261,34400000.0
2006-11-17 09:20:00,223.262,223.273,223.225,223.237,51700000.0
2006-11-17 09:21:00,223.254,223.265,223.245,223.245,65200000.0
2006-11-17 09:22:00,223.223,223.225,223.194,223.207,29400000.0
2006-11-17 09:23:00,223.224,223.224,223.21,223.222,45800001.0
2006-11-17 09:24:00,223.231,223.263,223.229,223.263,79200000.0
2006-11-17 09:25:00,223.265,223.267,223.253,223.267,50300000.0
2006-11-17 09:26:00,223.283,223.284,223.241,223.248,68500001.0
2006-11-17 09:27:00,223.252,223.252,223.191,223.212,56900000.0
2006-11-17 09:28:00,223.217,223.217,223.175,223.19,41800000.0
2006-11-17 09:29:00,223.179,223.211,223.177,223.195,61600000.0
2006-11-17 09:30:00,223.194,223.219,223.194,223.219,35200000.0
2006-11-17 09:31:00,223.215,223.225,223.195,223.195,44499999.0
2006-11-17 09:32:00,223.202,223.216,223.193,223.193,45800000.0
2006-11-17 09:33:00,223.213,223.251,223.213,223.246,30700000.0
2006-11-17 09:34:00,223.247,223.247,223.196,223.202,41800000.0
2006-11-17 09:35:00,223.198,223.217,223.195,223.201,62100000.0
2006-11-17 09:36:00,223.209,223.21,223.175,223.175,53900001.0
2006-11-17 09:37:00,223.162,223.177,223.148,223.148,45800000.0
2006-11-17 09:38:00,223.114,223.147,223.112,223.136,53000000.0
2006-11-17 09:39:00,223.135,223.169,223.135,223.164,68899999.0
2006-11-17 09:40:00,223.162,223.181,223.154,223.171,40600000.0
2006-11-17 09:41:00,223.167,223.188,223.167,223.173,27600000.0
2006-11-17 09:42:00,223.174,223.19,223.174,223.185,30800000.0
2006-11-17 09:43:00,223.168,223.218,223.157,223.218,76000001.0
2006-11-17 09:44:00,223.196,223.218,223.165,223.218,47500000.0
2006-11-17 09:45:00,223.218,223.218,223.157,223.203,55600000.0
2006-11-17 09:46:00,223.162,223.205,223.162,223.204,88800000.0
2006-11-17 09:47:00,223.225,223.225,223.2,223.2,41299999.0
2006-11-17 09:48:00,223.216,223.224,223.211,223.212,64900001.0
2006-11-17 09:49:00,223.194,223.194,223.152,223.152,37100000.0
2006-11-17 09:50:00,223.169,223.169,223.135,223.161,63399999.0
2006-11-17 09:51:00,223.173,223.185,223.162,223.169,61100000.0
2006-11-17 09:52:00,223.172,223.172,223.149,223.17,68299999.0
2006-11-17 09:53:00,223.186,223.192,223.161,223.174,26500000.0
2006-11-17 09:54:00,223.164,223.164,223.14,223.14,39700000.0
2006-11-17 09:55:00,223.149,223.151,223.107,223.107,54500000.0
2006-11-17 09:56:00,223.088,223.165,223.088,223.165,56100000.0
2006-11-17 09:57:00,223.142,223.153,223.137,223.137,65700000.0
2006-11-17 09:58:00,223.136,223.156,223.134,223.151,45800000.0
2006-11-17 09:59:00,223.167,223.171,223.105,223.112,61699999.0
2006-11-17 10:00:00,223.108,223.108,223.058,223.068,53900001.0
2006-11-17 10:01:00,223.055,223.055,222.98,223.006,57500000.0
2006-11-17 10:02:00,223.007,223.007,222.962,222.962,33200000.0
2006-11-17 10:03:00,222.934,222.984,222.928,222.984,45500000.0
2006-11-17 10:04:00,222.995,223.023,222.981,222.987,37000000.0
2006-11-17 10:05:00,223.012,223.012,222.937,222.945,46900001.0
2006-11-17 10:06:00,222.959,222.959,222.915,222.915,16900000.0
2006-11-17 10:07:00,222.915,222.969,222.914,222.969,43800000.0
2006-11-17 10:08:00,222.972,222.987,222.972,222.975,39900000.0
2006-11-17 10:09:00,222.983,223.015,222.983,222.995,39600000.0
2006-11-17 10:10:00,223.005,223.005,222.988,222.989,46600000.0
2006-11-17 10:11:00,222.975,222.996,222.964,222.975,41700001.0
2006-11-17 10:12:00,222.959,223.001,222.95,223.001,24700000.0
2006-11-17 10:13:00,222.996,223.008,222.934,222.937,28100000.0
2006-11-17 10:14:00,222.955,222.984,222.925,222.93,29900000.0
2006-11-17 10:15:00,222.942,222.946,222.92,222.94,54400000.0
2006-11-17 10:16:00,222.944,222.948,222.928,222.931,47299999.0
2006-11-17 10:17:00,222.932,222.951,222.931,222.947,41199999.0
2006-11-17 10:18:00,222.943,222.954,222.924,222.951,37900000.0
2006-11-17 10:19:00,222.946,222.946,222.906,222.912,52800000.0
2006-11-17 10:20:00,222.929,222.965,222.929,222.962,46400000.0
2006-11-17 10:21:00,222.956,223.0,222.956,222.972,47400000.0
2006-11-17 10:22:00,222.977,223.003,222.965,222.977,67000000.0
2006-11-17 10:23:00,222.965,222.965,222.939,222.951,34200000.0
2006-11-17 10:24:00,222.953,222.988,222.952,222.968,45200000.0
2006-11-17 10:25:00,222.954,222.97,222.944,222.965,37900000.0
2006-11-17 10:26:00,222.99,222.99,222.939,222.939,21200000.0
2006-11-17 10:27:00,222.942,222.968,222.938,222.968,40700000.0
2006-11-17 10:28:00,222.954,222.96,222.93,222.959,89800000.0
2006-11-17 10:29:00,222.969,222.969,222.912,222.954,30900000.0
2006-11-17 10:30:00,222.97,223.005,222.959,223.005,38000000.0
2006-11-17 10:31:00,223.022,223.039,223.009,223.017,43500000.0
2006-11-17 10:32:00,223.013,223.034,222.984,222.984,63500001.0
2006-11-17 10:33:00,222.979,222.984,222.958,222.958,50900000.0
2006-11-17 10:34:00,222.929,222.955,222.925,222.937,50500001.0
2006-11-17 10:35:00,222.934,223.001,222.934,222.982,49700000.0
2006-11-17 10:36:00,222.994,223.011,222.984,222.984,48500000.0
2006-11-17 10:37:00,222.987,222.999,222.987,222.991,37400000.0
2006-11-17 10:38:00,222.987,222.994,222.947,222.947,68700000.0
2006-11-17 10:39:00,222.946,222.957,222.893,222.893,38200001.0
2006-11-17 10:40:00,222.891,222.914,222.891,222.907,28000000.0
2006-11-17 10:41:00,222.909,222.955,222.897,222.955,53000000.0
2006-11-17 10:42:00,222.945,222.945,222.91,222.913,62600000.0
2006-11-17 10:43:00,222.898,222.898,222.888,222.891,54500001.0
2006-11-17 10:44:00,222.9,222.922,222.9,222.918,39900000.0
2006-11-17 10:45:00,222.928,222.928,222.85,222.907,89200001.0
2006-11-17 10:46:00,222.891,222.908,222.891,222.901,30200000.0
2006-11-17 10:47:00,222.908,222.938,222.903,222.906,63800001.0
2006-11-17 10:48:00,222.914,222.93,222.914,222.93,27000000.0
2006-11-17 10:49:00,222.919,222.937,222.915,222.93,62999999.0
2006-11-17 10:50:00,222.934,222.948,222.913,222.935,55200000.0
2006-11-17 10:51:00,222.95,222.955,222.905,222.905,40600000.0
2006-11-17 10:52:00,222.902,222.924,222.886,222.918,42199999.0
2006-11-17 10:53:00,222.926,222.944,222.926,222.937,69400000.0
2006-11-17 10:54:00,222.931,222.957,222.931,222.957,21100000.0
2006-11-17 10:55:00,222.951,222.955,222.932,222.955,33300000.0
2006-11-17 10:56:00,222.94,222.946,222.923,222.923,64300001.0
2006-11-17 10:57:00,222.927,222.935,222.902,222.902,24800000.0
2006-11-17 10:58:00,222.904,222.909,222.876,222.907,70000001.0
2006-11-17 10:59:00,222.902,222.937,222.899,222.937,61300001.0
2006-11-17 11:00:00,222.963,222.979,222.949,222.949,83800000.0
2006-11-17 11:01:00,222.951,222.968,222.936,222.968,13300000.0
2006-11-17 11:02:00,222.979,223.001,222.979,223.001,27600000.0
2006-11-17 11:03:00,223.004,223.008,222.953,222.96,36600000.0
2006-11-17 11:04:00,222.974,223.004,222.957,223.004,67600000.0
2006-11-17 11:05:00,223.007,223.034,222.983,222.983,25200000.0
2006-11-17 11:06:00,222.967,222.969,222.953,222.969,45299999.0
2006-11-17 11:07:00,222.956,222.983,222.956,222.976,81000000.0
2006-11-17 11:08:00,222.999,223.0,222.978,222.997,33100000.0
2006-11-17 11:09:00,223.014,223.027,222.998,223.022,27700000.0
2006-11-17 11:10:00,223.036,223.036,222.991,222.991,23500000.0
2006-11-17 11:11:00,222.982,223.02,222.982,223.007,95400000.0
2006-11-17 11:12:00,223.002,223.002,222.964,222.983,71800000.0
2006-11-17 11:13:00,222.963,222.992,222.96,222.96,57300000.0
2006-11-17 11:14:00,222.961,223.018,222.961,223.014,26800000.0
2006-11-17 11:15:00,223.0,223.0,222.962,222.974,68900000.0
2006-11-17 11:16:00,222.976,222.996,222.971,222.985,31200000.0
2006-11-17 11:17:00,222.965,222.991,222.958,222.991,62000000.0
2006-11-17 11:18:00,222.972,222.989,222.972,222.985,51400000.0
2006-11-17 11:19:00,222.982,223.007,222.982,223.002,37100000.0
2006-11-17 11:20:00,223.001,223.005,222.98,222.991,48400000.0
2006-11-17 11:21:00,223.024,223.041,223.024,223.031,14100000.0
2006-11-17 11:22:00,223.027,223.037,223.022,223.034,70900002.0
2006-11-17 11:23:00,223.009,223.017,222.993,222.993,40400000.0
2006-11-17 11:24:00,222.999,223.027,222.999,223.02,30600000.0
2006-11-17 11:25:00,223.009,223.032,223.008,223.019,41500000.0
2006-11-17 11:26:00,223.025,223.042,223.012,223.042,67600000.0
2006-11-17 11:27:00,223.041,223.041,222.994,223.015,51600001.0
2006-11-17 11:28:00,223.023,223.032,223.023,223.023,15100000.0
2006-11-17 11:29:00,223.015,223.03,222.992,223.025,37700001.0
2006-11-17 11:30:00,223.024,223.036,223.01,223.029,93599999.0
2006-11-17 11:31:00,223.034,223.043,223.012,223.021,45900001.0
2006-11-17 11:32:00,223.019,223.036,223.008,223.013,33300000.0
2006-11-17 11:33:00,223.023,223.041,223.02,223.029,57100001.0
2006-11-17 11:34:00,223.043,223.058,223.041,223.047,39500000.0
2006-11-17 11:35:00,223.022,223.041,223.019,223.03,15800000.0
2006-11-17 11:36:00,223.019,223.038,223.007,223.022,73200001.0
2006-11-17 11:37:00,223.02,223.031,223.007,223.031,22700000.0
2006-11-17 11:38:00,223.018,223.049,223.018,223.032,46300000.0
2006-11-17 11:39:00,223.021,223.056,223.018,223.056,40700000.0
2006-11-17 11:40:00,223.049,223.074,223.044,223.044,51500000.0
2006-11-17 11:41:00,223.037,223.058,223.028,223.058,11100000.0
2006-11-17 11:42:00,223.065,223.065,223.045,223.053,64300000.0
2006-11-17 11:43:00,223.059,223.08,223.059,223.064,29100000.0
2006-11-17 11:44:00,223.087,223.087,223.059,223.081,48399999.0
2006-11-17 11:45:00,223.092,223.102,223.053,223.069,45000000.0
2006-11-17 11:46:00,223.069,223.069,223.04,223.049,33600000.0
2006-11-17 11:47:00,223.043,223.053,223.028,223.043,42000001.0
2006-11-17 11:48:00,223.044,223.077,223.044,223.077,48800000.0
2006-11-17 11:49:00,223.076,223.106,223.076,223.104,60200000.0
2006-11-17 11:50:00,223.086,223.122,223.075,223.101,25000000.0
2006-11-17 11:51:00,223.112,223.121,223.104,223.115,36700000.0
2006-11-17 11:52:00,223.097,223.108,223.056,223.108,34700000.0
2006-11-17 11:53:00,223.126,223.142,223.113,223.122,65300000.0
2006-11-17 11:54:00,223.137,223.145,223.111,223.111,43300000.0
2006-11-17 11:55:00,223.111,223.111,223.068,223.078,69500000.0
2006-11-17 11:56:00,223.085,223.091,223.057,223.078,51700000.0
2006-11-17 11:57:00,223.094,223.109,223.09,223.09,50700000.0
2006-11-17 11:58:00,223.087,223.099,223.027,223.027,28300000.0
2006-11-17 11:59:00,223.045,223.054,223.037,223.053,25200000.0
2006-11-17 12:00:00,223.072,223.086,223.053,223.086,56300000.0
2006-11-17 12:01:00,223.073,223.078,223.053,223.072,31099999.0
2006-11-17 12:02:00,223.07,223.07,223.038,223.062,43100000.0
2006-11-17 12:03:00,223.087,223.087,223.055,223.055,37100000.0
2006-11-17 12:04:00,223.054,223.08,223.02,223.023,66700001.0
2006-11-17 12:05:00,223.077,223.078,223.062,223.07,39500000.0
2006-11-17 12:06:00,223.086,223.125,223.076,223.113,86600001.0
2006-11-17 12:07:00,223.12,223.139,223.117,223.132,55100000.0
2006-11-17 12:08:00,223.132,223.132,223.115,223.125,19200000.0
2006-11-17 12:09:00,223.134,223.147,223.127,223.127,30800000.0
2006-11-17 12:10:00,223.159,223.159,223.139,223.156,45700000.0
2006-11-17 12:11:00,223.159,223.159,223.126,223.144,42400000.0
2006-11-17 12:12:00,223.143,223.166,223.143,223.147,37000000.0
2006-11-17 12:13:00,223.181,223.181,223.112,223.12,44700000.0
2006-11-17 12:14:00,223.139,223.157,223.121,223.145,48100000.0
2006-11-17 12:15:00,223.134,223.134,223.076,223.076,31600000.0
2006-11-17 12:16:00,223.078,223.078,223.011,223.061,80900000.0
2006-11-17 12:17:00,223.065,223.079,223.052,223.079,72800001.0
2006-11-17 12:18:00,223.087,223.092,223.069,223.07,78300000.0
2006-11-17 12:19:00,223.069,223.095,223.066,223.095,40800000.0
2006-11-17 12:20:00,223.107,223.109,223.043,223.082,43800000.0
2006-11-17 12:21:00,223.106,223.16,223.106,223.122,54800000.0
2006-11-17 12:22:00,223.111,223.125,223.084,223.112,50100000.0
2006-11-17 12:23:00,223.103,223.156,223.093,223.156,9500000.0
2006-11-17 12:24:00,223.181,223.201,223.149,223.149,52200000.0
2006-11-17 12:25:00,223.169,223.196,223.169,223.196,62000001.0
2006-11-17 12:26:00,223.209,223.236,223.202,223.236,57499999.0
2006-11-17 12:27:00,223.23,223.23,223.201,223.216,23400000.0
2006-11-17 12:28:00,223.206,223.224,223.175,223.206,60100000.0
2006-11-17 12:29:00,223.213,223.252,223.208,223.208,62100001.0
2006-11-17 12:30:00,223.193,223.201,223.178,223.201,72999999.0
2006-11-17 12:31:00,223.199,223.199,223.162,223.162,17100000.0
2006-11-17 12:32:00,223.185,223.228,223.185,223.227,72000000.0
2006-11-17 12:33:00,223.229,223.239,223.22,223.22,22700000.0
2006-11-17 12:34:00,223.214,223.255,223.209,223.255,16800000.0
2006-11-17 12:35:00,223.284,223.294,223.26,223.26,86200000.0
2006-11-17 12:36:00,223.253,223.277,223.247,223.259,44700000.0
2006-11-17 12:37:00,223.235,223.249,223.211,223.235,112899999.0
2006-11-17 12:38:00,223.234,223.234,223.201,223.21,77200002.0
2006-11-17 12:39:00,223.203,223.203,223.193,223.193,54300000.0
2006-11-17 12:40:00,223.202,223.202,223.178,223.185,28500000.0
2006-11-17 12:41:00,223.195,223.197,223.143,223.143,43300000.0
2006-11-17 12:42:00,223.158,223.167,223.155,223.16,55700000.0
2006-11-17 12:43:00,223.172,223.186,223.16,223.185,39500000.0
2006-11-17 12:44:00,223.185,223.216,223.185,223.193,28600000.0
2006-11-17 12:45:00,223.191,223.203,223.171,223.203,49800000.0
2006-11-17 12:46:00,223.206,223.214,223.185,223.194,45900000.0
2006-11-17 12:47:00,223.206,223.216,223.198,223.216,52400000.0
2006-11-17 12:48:00,223.207,223.214,223.185,223.213,40100000.0
2006-11-17 12:49:00,223.212,223.217,223.152,223.152,81300000.0
2006-11-17 12:50:00,223.16,223.21,223.147,223.21,47900000.0
2006-11-17 12:51:00,223.216,223.216,223.17,223.17,21500000.0
2006-11-17 12:52:00,223.162,223.215,223.157,223.215,61700000.0
2006-11-17 12:53:00,223.188,223.193,223.174,223.174,90699999.0
2006-11-17 12:54:00,223.195,223.22,223.171,223.22,53700000.0
2006-11-17 12:55:00,223.213,223.213,223.182,223.2,124300000.0
2006-11-17 12:56:00,223.19,223.204,223.189,223.19,48700000.0
2006-11-17 12:57:00,223.2,223.21,223.183,223.195,48800000.0
2006-11-17 12:58:00,223.201,223.227,223.198,223.21,79799999.0
2006-11-17 12:59:00,223.223,223.245,223.213,223.237,45499999.0
2006-11-17 13:00:00,223.228,223.249,223.228,223.249,63700000.0
2006-11-17 13:01:00,223.246,223.27,223.227,223.236,82700000.0
2006-11-17 13:02:00,223.235,223.235,223.207,223.208,76900001.0
2006-11-17 13:03:00,223.198,223.198,223.14,223.161,86899999.0
2006-11-17 13:04:00,223.171,223.196,223.171,223.196,37300000.0
2006-11-17 13:05:00,223.215,223.215,223.183,223.208,126100001.0
2006-11-17 13:06:00,223.211,223.223,223.2,223.223,79800000.0
2006-11-17 13:07:00,223.222,223.238,223.21,223.229,96400002.0
2006-11-17 13:08:00,223.229,223.273,223.227,223.273,35100000.0
2006-11-17 13:09:00,223.267,223.293,223.243,223.268,59099998.0
2006-11-17 13:10:00,223.251,223.252,223.184,223.184,54000001.0
2006-11-17 13:11:00,223.174,223.179,223.159,223.17,65200000.0
2006-11-17 13:12:00,223.182,223.202,223.175,223.198,53300000.0
2006-11-17 13:13:00,223.192,223.202,223.185,223.195,60600000.0
2006-11-17 13:14:00,223.21,223.223,223.155,223.155,55400000.0
2006-11-17 13:15:00,223.137,223.154,223.135,223.149,55400000.0
2006-11-17 13:16:00,223.139,223.139,223.104,223.124,55800001.0
2006-11-17 13:17:00,223.122,223.122,223.099,223.099,50000000.0
2006-11-17 13:18:00,223.106,223.106,223.054,223.068,57000000.0
2006-11-17 13:19:00,223.07,223.087,223.05,223.05,24600000.0
2006-11-17 13:20:00,223.08,223.114,223.074,223.095,75999999.0
2006-11-17 13:21:00,223.094,223.136,223.089,223.125,37600000.0
2006-11-17 13:22:00,223.108,223.127,223.097,223.127,52500000.0
2006-11-17 13:23:00,223.156,223.156,223.126,223.155,73300000.0
2006-11-17 13:24:00,223.163,223.178,223.153,223.178,46000000.0
2006-11-17 13:25:00,223.161,223.192,223.158,223.192,62500000.0
2006-11-17 13:26:00,223.214,223.214,223.2,223.212,33600000.0
2006-11-17 13:27:00,223.201,223.227,223.201,223.203,41400000.0
2006-11-17 13:28:00,223.19,223.212,223.19,223.195,28000000.0
2006-11-17 13:29:00,223.199,223.25,223.199,223.25,53700001.0
2006-11-17 13:30:00,223.248,223.267,223.232,223.232,52500000.0
2006-11-17 13:31:00,223.223,223.223,223.204,223.217,25000000.0
2006-11-17 13:32:00,223.219,223.219,223.196,223.203,73200001.0
2006-11-17 13:33:00,223.205,223.211,223.204,223.211,12400000.0
2006-11-17 13:34:00,223.201,223.206,223.2,223.2,22300000.0
2006-11-17 13:35:00,223.174,223.192,223.152,223.192,42300000.0
2006-11-17 13:36:00,223.187,223.197,223.126,223.159,73599999.0
2006-11-17 13:37:00,223.163,223.172,223.155,223.168,73900001.0
2006-11-17 13:38:00,223.142,223.142,223.11,223.139,52900001.0
2006-11-17 13:39:00,223.165,223.178,223.152,223.171,47900000.0
2006-11-17 13:40:00,223.167,223.178,223.128,223.178,40100000.0
2006-11-17 13:41:00,223.198,223.198,223.183,223.183,21000000.0
2006-11-17 13:42:00,223.173,223.18,223.167,223.175,90200000.0
2006-11-17 13:43:00,223.18,223.19,223.177,223.183,56800000.0
2006-11-17 13:44:00,223.187,223.22,223.187,223.217,63399999.0
2006-11-17 13:45:00,223.206,223.217,223.18,223.183,29300000.0
2006-11-17 13:46:00,223.192,223.206,223.178,223.195,56999999.0
2006-11-17 13:47:00,223.204,223.206,223.177,223.177,52900000.0
2006-11-17 13:48:00,223.177,223.199,223.158,223.184,40600000.0
2006-11-17 13:49:00,223.192,223.211,223.154,223.211,27900000.0
2006-11-17 13:50:00,223.209,223.223,223.163,223.223,61900000.0
2006-11-17 13:51:00,223.241,223.254,223.224,223.241,81900000.0
2006-11-17 13:52:00,223.231,223.231,223.206,223.206,19100000.0
2006-11-17 13:53:00,223.19,223.232,223.19,223.232,61400000.0
2006-11-17 13:54:00,223.249,223.255,223.238,223.251,58100000.0
2006-11-17 13:55:00,223.244,223.262,223.237,223.261,40700000.0
2006-11-17 13:56:00,223.224,223.224,223.203,223.207,43000000.0
2006-11-17 13:57:00,223.215,223.215,223.194,223.21,45600000.0
2006-11-17 13:58:00,223.208,223.214,223.199,223.202,71200001.0
2006-11-17 13:59:00,223.201,223.225,223.188,223.225,47400000.0
2006-11-17 14:00:00,223.221,223.234,223.194,223.203,32300000.0
2006-11-17 14:01:00,223.182,223.193,223.138,223.17,53400000.0
2006-11-17 14:02:00,223.171,223.174,223.136,223.148,29800000.0
2006-11-17 14:03:00,223.126,223.157,223.107,223.157,39300000.0
2006-11-17 14:04:00,223.146,223.146,223.101,223.145,34700000.0
2006-11-17 14:05:00,223.133,223.133,223.094,223.095,12300000.0
2006-11-17 14:06:00,223.086,223.105,223.084,223.093,33100000.0
2006-11-17 14:07:00,223.092,223.092,223.073,223.073,26300000.0
2006-11-17 14:08:00,223.076,223.096,223.071,223.076,45700000.0
2006-11-17 14:09:00,223.065,223.091,223.065,223.082,17800000.0
2006-11-17 14:10:00,223.078,223.114,223.078,223.11,55900000.0
2006-11-17 14:11:00,223.108,223.126,223.105,223.111,72700001.0
2006-11-17 14:12:00,223.109,223.124,223.098,223.098,21600000.0
2006-11-17 14:13:00,223.089,223.118,223.064,223.118,49700000.0
2006-11-17 14:14:00,223.118,223.118,223.056,223.11,45799999.0
2006-11-17 14:15:00,223.133,223.133,223.105,223.105,62300001.0
2006-11-17 14:16:00,223.116,223.116,223.094,223.109,53000001.0
2006-11-17 14:17:00,223.104,223.133,223.104,223.129,64600001.0
2006-11-17 14:18:00,223.119,223.152,223.119,223.141,28400001.0
2006-11-17 14:19:00,223.14,223.166,223.136,223.166,23500000.0
2006-11-17 14:20:00,223.159,223.159,223.13,223.134,55500000.0
2006-11-17 14:21:00,223.138,223.138,223.125,223.125,43800000.0
2006-11-17 14:22:00,223.11,223.135,223.106,223.121,45800000.0
2006-11-17 14:23:00,223.118,223.118,223.088,223.115,59400000.0
2006-11-17 14:24:00,223.107,223.124,223.084,223.111,32700000.0
2006-11-17 14:25:00,223.144,223.184,223.144,223.184,11900000.0
2006-11-17 14:26:00,223.202,223.211,223.173,223.188,53000001.0
2006-11-17 14:27:00,223.185,223.205,223.185,223.205,86100001.0
2006-11-17 14:28:00,223.19,223.203,223.175,223.188,37900000.0
2006-11-17 14:29:00,223.187,223.213,223.187,223.195,41000000.0
2006-11-17 14:30:00,223.166,223.184,223.166,223.183,51800000.0
2006-11-17 14:31:00,223.169,223.169,223.166,223.166,14000000.0
2006-11-17 14:32:00,223.13,223.168,223.112,223.157,72900001.0
2006-11-17 14:33:00,223.172,223.203,223.172,223.19,50500000.0
2006-11-17 14:34:00,223.193,223.193,223.168,223.185,25400000.0
2006-11-17 14:35:00,223.192,223.211,223.167,223.167,33900000.0
2006-11-17 14:36:00,223.209,223.209,223.19,223.19,60000000.0
2006-11-17 14:37:00,223.184,223.193,223.168,223.168,52700001.0
2006-11-17 14:38:00,223.171,223.186,223.171,223.173,34400000.0
2006-11-17 14:39:00,223.163,223.171,223.143,223.143,61000000.0
2006-11-17 14:40:00,223.142,223.142,223.091,223.1,47900000.0
2006-11-17 14:41:00,223.117,223.117,223.064,223.07,28800000.0
2006-11-17 14:42:00,223.093,223.109,223.082,223.101,47999999.0
2006-11-17 14:43:00,223.09,223.091,223.083,223.088,63600000.0
2006-11-17 14:44:00,223.092,223.097,223.068,223.097,88999999.0
2006-11-17 14:45:00,223.093,223.103,223.067,223.103,30600000.0
2006-11-17 14:46:00,223.109,223.12,223.104,223.12,56099999.0
2006-11-17 14:47:00,223.137,223.178,223.137,223.171,63400000.0
2006-11-17 14:48:00,223.172,223.191,223.165,223.191,24000000.0
2006-11-17 14:49:00,223.148,223.198,223.148,223.177,63999999.0
2006-11-17 14:50:00,223.172,223.173,223.149,223.167,43700000.0
2006-11-17 14:51:00,223.167,223.198,223.167,223.198,64899999.0
2006-11-17 14:52:00,223.205,223.212,223.186,223.201,30500000.0
2006-11-17 14:53:00,223.199,223.21,223.158,223.161,67700001.0
2006-11-17 14:54:00,223.149,223.168,223.132,223.168,60199999.0
2006-11-17 14:55:00,223.175,223.175,223.154,223.161,53100000.0
2006-11-17 14:56:00,223.178,223.188,223.166,223.166,41200000.0
2006-11-17 14:57:00,223.142,223.157,223.131,223.157,80700000.0
2006-11-17 14:58:00,223.167,223.177,223.162,223.17,56400000.0
2006-11-17 14:59:00,223.152,223.159,223.141,223.152,51500001.0
2006-11-17 15:00:00,223.165,223.179,223.155,223.155,33300000.0
2006-11-17 15:01:00,223.138,223.168,223.123,223.157,70699999.0
2006-11-17 15:02:00,223.156,223.166,223.126,223.145,44500000.0
2006-11-17 15:03:00,223.127,223.148,223.124,223.14,58899999.0
2006-11-17 15:04:00,223.142,223.142,223.128,223.137,36900000.0
2006-11-17 15:05:00,223.136,223.161,223.131,223.131,58700000.0
2006-11-17 15:06:00,223.121,223.121,223.082,223.12,37900000.0
2006-11-17 15:07:00,223.152,223.152,223.113,223.113,62200000.0
2006-11-17 15:08:00,223.114,223.127,223.07,223.07,34800000.0
2006-11-17 15:09:00,223.078,223.107,223.078,223.107,30700000.0
2006-11-17 15:10:00,223.063,223.119,223.063,223.114,29900000.0
2006-11-17 15:11:00,223.115,223.127,223.103,223.105,34000000.0
2006-11-17 15:12:00,223.066,223.112,223.057,223.112,31200000.0
2006-11-17 15:13:00,223.115,223.133,223.115,223.128,72400000.0
2006-11-17 15:14:00,223.114,223.114,223.05,223.05,35100000.0
2006-11-17 15:15:00,223.043,223.055,223.032,223.055,58799999.0
2006-11-17 15:16:00,223.048,223.067,223.028,223.05,45700000.0
2006-11-17 15:17:00,223.05,223.071,223.032,223.065,46700000.0
2006-11-17 15:18:00,223.056,223.064,223.043,223.064,42600001.0
2006-11-17 15:19:00,223.07,223.072,223.033,223.072,31800000.0
2006-11-17 15:20:00,223.073,223.149,223.073,223.149,41000000.0
2006-11-17 15:21:00,223.138,223.158,223.132,223.156,32000000.0
2006-11-17 15:22:00,223.168,223.191,223.14,223.14,55700000.0
2006-11-17 15:23:00,223.14,223.154,223.14,223.145,28500000.0
2006-11-17 15:24:00,223.142,223.162,223.115,223.115,38300000.0
2006-11-17 15:25:00,223.117,223.125,223.091,223.105,28000000.0
2006-11-17 15:26:00,223.107,223.123,223.084,223.123,69900000.0
2006-11-17 15:27:00,223.148,223.148,223.122,223.131,39100000.0
2006-11-17 15:28:00,223.118,223.118,223.105,223.115,28500000.0
2006-11-17 15:29:00,223.111,223.112,223.076,223.09,25000000.0
2006-11-17 15:30:00,223.075,223.152,223.027,223.117,28900000.0
2006-11-17 15:31:00,223.1,223.1,223.009,223.025,79800000.0
2006-11-17 15:32:00,223.015,223.046,223.01,223.046,60600001.0
2006-11-17 15:33:00,223.028,223.046,223.013,223.035,46600001.0
2006-11-17 15:34:00,223.034,223.044,223.016,223.023,51600000.0
2006-11-17 15:35:00,223.016,223.037,223.012,223.03,69600001.0
2006-11-17 15:36:00,223.054,223.057,223.033,223.057,36700000.0
2006-11-17 15:37:00,223.045,223.051,223.027,223.032,32700000.0
2006-11-17 15:38:00,223.016,223.039,223.001,223.039,28200000.0
2006-11-17 15:39:00,223.03,223.04,222.987,223.007,66200000.0
2006-11-17 15:40:00,223.023,223.05,223.023,223.05,42599999.0
2006-11-17 15:41:00,223.079,223.098,223.075,223.083,65400000.0
2006-11-17 15:42:00,223.076,223.083,223.064,223.064,40000000.0
2006-11-17 15:43:00,223.042,223.042,223.012,223.017,38900000.0
2006-11-17 15:44:00,223.036,223.045,223.026,223.04,41000000.0
2006-11-17 15:45:00,223.041,223.058,223.041,223.049,59500000.0
2006-11-17 15:46:00,223.057,223.078,223.049,223.068,38600000.0
2006-11-17 15:47:00,223.061,223.092,223.05,223.09,74800000.0
2006-11-17 15:48:00,223.098,223.098,223.058,223.067,44300000.0
2006-11-17 15:49:00,223.074,223.082,223.065,223.079,56800000.0
2006-11-17 15:50:00,223.055,223.055,223.009,223.046,31900001.0
2006-11-17 15:51:00,223.072,223.094,223.056,223.092,59700000.0
2006-11-17 15:52:00,223.081,223.081,223.051,223.07,41199999.0
2006-11-17 15:53:00,223.081,223.081,223.037,223.037,57599999.0
2006-11-17 15:54:00,223.038,223.052,223.024,223.043,32400000.0
2006-11-17 15:55:00,223.039,223.046,222.998,223.025,45800000.0
2006-11-17 15:56:00,223.016,223.024,222.994,222.994,27800000.0
2006-11-17 15:57:00,222.967,223.032,222.967,223.032,34500000.0
2006-11-17 15:58:00,223.027,223.029,223.0,223.008,58400000.0
2006-11-17 15:59:00,223.004,223.022,222.987,223.022,51699999.0
2006-11-17 16:00:00,223.021,223.059,223.021,223.053,40300001.0
2006-11-17 16:01:00,223.043,223.068,223.035,223.068,43100000.0
2006-11-17 16:02:00,223.036,223.046,223.019,223.035,45600000.0
2006-11-17 16:03:00,223.05,223.065,223.045,223.065,65399999.0
2006-11-17 16:04:00,223.06,223.06,223.034,223.034,34100000.0
2006-11-17 16:05:00,223.046,223.048,223.035,223.042,31400000.0
2006-11-17 16:06:00,223.041,223.061,223.034,223.058,33000000.0
2006-11-17 16:07:00,223.052,223.098,223.052,223.088,67499999.0
2006-11-17 16:08:00,223.048,223.088,223.045,223.078,55700000.0
2006-11-17 16:09:00,223.061,223.065,223.031,223.065,43000000.0
2006-11-17 16:10:00,223.034,223.034,223.005,223.023,35900000.0
2006-11-17 16:11:00,223.033,223.069,223.033,223.067,30800000.0
2006-11-17 16:12:00,223.017,223.017,222.871,222.886,19500000.0
2006-11-17 16:13:00,222.936,222.945,222.907,222.936,56300000.0
2006-11-17 16:14:00,222.906,222.924,222.87,222.913,28300000.0
2006-11-17 16:15:00,222.939,222.972,222.939,222.957,34500000.0
2006-11-17 16:16:00,222.951,222.958,222.931,222.952,42600000.0
2006-11-17 16:17:00,222.95,222.991,222.95,222.988,24800000.0
2006-11-17 16:18:00,222.985,222.998,222.985,222.986,43100000.0
2006-11-17 16:19:00,223.0,223.016,222.986,223.015,78599998.0
2006-11-17 16:20:00,223.005,223.005,222.96,222.96,72400001.0
2006-11-17 16:21:00,222.972,223.01,222.941,222.941,50700000.0
2006-11-17 16:22:00,222.941,222.947,222.922,222.922,27300000.0
2006-11-17 16:23:00,222.923,222.951,222.923,222.945,54399999.0
2006-11-17 16:24:00,222.95,222.95,222.907,222.907,48600000.0
2006-11-17 16:25:00,222.909,222.95,222.903,222.95,33900000.0
2006-11-17 16:26:00,222.94,222.978,222.94,222.978,23900000.0
2006-11-17 16:27:00,222.972,222.981,222.963,222.963,18600000.0
2006-11-17 16:28:00,222.964,222.991,222.954,222.978,57400000.0
2006-11-17 16:29:00,222.98,222.991,222.975,222.988,58800000.0
2006-11-17 16:30:00,222.954,222.982,222.954,222.982,81400000.0
2006-11-17 16:31:00,222.98,223.0,222.975,223.0,76600001.0
2006-11-17 16:32:00,222.984,222.993,222.962,222.973,82000000.0
2006-11-17 16:33:00,222.964,222.985,222.957,222.985,51300001.0
2006-11-17 16:34:00,222.963,222.963,222.891,222.908,33000000.0
2006-11-17 16:35:00,222.897,222.925,222.89,222.925,78200000.0
2006-11-17 16:36:00,222.964,222.964,222.93,222.93,56200000.0
2006-11-17 16:37:00,222.936,222.953,222.903,222.953,45500000.0
2006-11-17 16:38:00,222.955,222.955,222.917,222.917,22800000.0
2006-11-17 16:39:00,222.928,222.947,222.928,222.933,37800000.0
2006-11-17 16:40:00,222.921,222.971,222.921,222.971,52000000.0
2006-11-17 16:41:00,223.005,223.011,222.989,223.0,72600000.0
2006-11-17 16:42:00,223.025,223.035,223.013,223.022,30900000.0
2006-11-17 16:43:00,223.004,223.018,222.999,223.008,48700000.0
2006-11-17 16:44:00,223.017,223.026,222.993,223.02,49600000.0
2006-11-17 16:45:00,223.023,223.032,222.991,222.993,78100000.0
2006-11-17 16:46:00,222.979,223.016,222.979,222.988,35800000.0
2006-11-17 16:47:00,223.005,223.028,223.005,223.011,88500000.0
2006-11-17 16:48:00,223.002,223.023,222.999,223.009,20500000.0
2006-11-17 16:49:00,223.009,223.037,222.997,223.037,40300000.0
2006-11-17 16:50:00,223.041,223.077,223.041,223.045,56600000.0
2006-11-17 16:51:00,223.057,223.074,223.026,223.065,68699999.0
2006-11-17 16:52:00,223.066,223.075,223.036,223.068,23600000.0
2006-11-17 16:53:00,223.058,223.086,223.058,223.077,59500000.0
2006-11-17 16:54:00,223.094,223.123,223.094,223.116,50100001.0
2006-11-17 16:55:00,223.105,223.107,223.071,223.102,83200000.0
2006-11-17 16:56:00,223.1,223.1,223.041,223.069,72200000.0
2006-11-17 16:57:00,223.062,223.062,223.033,223.041,30600000.0
2006-11-17 16:58:00,223.046,223.065,223.028,223.042,36300000.0
2006-11-17 16:59:00,223.044,223.09,223.044,223.09,96100000.0
2006-11-17 17:00:00,223.114,223.114,223.06,223.068,52700000.0
2006-11-17 17:01:00,223.097,223.115,223.05,223.05,65599999.0
2006-11-17 17:02:00,223.071,223.115,223.071,223.092,68800000.0
2006-11-17 17:03:00,223.09,223.101,223.062,223.095,53600000.0
2006-11-17 17:04:00,223.128,223.129,223.099,223.106,50000000.0
2006-11-17 17:05:00,223.112,223.13,223.081,223.081,33700000.0
2006-11-17 17:06:00,223.109,223.132,223.065,223.066,59200000.0
2006-11-17 17:07:00,223.068,223.099,223.066,223.087,56599999.0
2006-11-17 17:08:00,223.102,223.164,223.102,223.164,45700001.0
2006-11-17 17:09:00,223.174,223.174,223.106,223.106,42900000.0
2006-11-17 17:10:00,223.111,223.128,223.098,223.098,69400001.0
2006-11-17 17:11:00,223.109,223.145,223.105,223.135,57499999.0
2006-11-17 17:12:00,223.148,223.161,223.123,223.123,24900000.0
2006-11-17 17:13:00,223.131,223.158,223.124,223.158,46499999.0
2006-11-17 17:14:00,223.171,223.171,223.144,223.147,76600000.0
2006-11-17 17:15:00,223.156,223.183,223.146,223.163,63799999.0
2006-11-17 17:16:00,223.158,223.179,223.145,223.145,70400000.0
2006-11-17 17:17:00,223.137,223.161,223.087,223.087,83000000.0
2006-11-17 17:18:00,223.083,223.083,222.982,222.982,23900000.0
2006-11-17 17:19:00,223.015,223.015,222.96,222.966,47900000.0
2006-11-17 17:20:00,222.981,223.0,222.978,222.98,91799998.0
2006-11-17 17:21:00,222.998,223.012,222.985,223.007,43700000.0
2006-11-17 17:22:00,223.009,223.039,222.995,222.995,25300000.0
2006-11-17 17:23:00,222.974,222.978,222.953,222.967,70800000.0
2006-11-17 17:24:00,222.958,222.984,222.939,222.975,33999999.0
2006-11-17 17:25:00,222.958,222.967,222.942,222.95,49200001.0
2006-11-17 17:26:00,222.949,222.952,222.918,222.935,41000000.0
2006-11-17 17:27:00,222.95,222.981,222.95,222.959,37200000.0
2006-11-17 17:28:00,222.942,222.944,222.91,222.91,29000000.0
2006-11-17 17:29:00,222.924,222.936,222.913,222.929,63400000.0
2006-11-17 17:30:00,222.94,222.968,222.93,222.94,44200000.0
2006-11-17 17:31:00,222.96,223.005,222.96,222.998,84799998.0
2006-11-17 17:32:00,222.969,222.974,222.935,222.935,43100000.0
2006-11-17 17:33:00,222.918,222.971,222.918,222.958,62500000.0
2006-11-17 17:34:00,222.941,222.954,222.929,222.954,26200000.0
2006-11-17 17:35:00,222.943,222.953,222.902,222.921,81200000.0
2006-11-17 17:36:00,222.913,222.915,222.895,222.91,40700000.0
2006-11-17 17:37:00,222.921,222.94,222.921,222.924,19200000.0
2006-11-17 17:38:00,222.868,222.921,222.866,222.919,99100000.0
2006-11-17 17:39:00,222.885,222.885,222.847,222.87,38300000.0
2006-11-17 17:40:00,222.856,222.862,222.838,222.861,35200000.0
2006-11-17 17:41:00,222.856,222.877,222.84,222.86,33100000.0
2006-11-17 17:42:00,222.875,222.892,222.865,222.888,50000000.0
2006-11-17 17:43:00,222.878,222.878,222.829,222.866,52600000.0
2006-11-17 17:44:00,222.88,222.891,222.856,222.877,48599999.0
2006-11-17 17:45:00,222.898,222.898,222.859,222.874,76299999.0
2006-11-17 17:46:00,222.889,222.914,222.876,222.897,82000000.0
2006-11-17 17:47:00,222.927,222.942,222.907,222.936,41399999.0
2006-11-17 17:48:00,222.947,222.981,222.941,222.968,26000000.0
2006-11-17 17:49:00,222.992,222.992,222.964,222.964,45300000.0
2006-11-17 17:50:00,222.971,222.977,222.96,222.961,37300000.0
2006-11-17 17:51:00,222.971,222.984,222.951,222.962,41200000.0
2006-11-17 17:52:00,222.978,222.978,222.935,222.964,25800000.0
2006-11-17 17:53:00,222.958,222.964,222.934,222.934,81499998.0
2006-11-17 17:54:00,222.928,222.932,222.894,222.902,60700000.0
2006-11-17 17:55:00,222.904,222.925,222.904,222.925,23400000.0
2006-11-17 17:56:00,222.931,222.931,222.882,222.899,89500000.0
2006-11-17 17:57:00,222.892,222.903,222.885,222.895,59600000.0
2006-11-17 17:58:00,222.899,222.911,222.888,222.897,47700000.0
2006-11-17 17:59:00,222.893,222.92,222.888,222.89,70899999.0
2006-11-17 18:00:00,222.928,222.947,222.896,222.936,55700000.0
2006-11-17 18:01:00,222.954,222.974,222.923,222.934,577399999.0
2006-11-17 18:02:00,222.93,222.964,222.927,222.946,695900001.0
2006-11-17 18:03:00,222.947,222.973,222.918,222.918,627399997.0
2006-11-17 18:04:00,222.925,222.93,222.899,222.912,443600001.0
2006-11-17 18:05:00,222.935,222.935,222.881,222.888,781499997.0
2006-11-17 18:06:00,222.877,222.95,222.877,222.914,594200001.0
2006-11-17 18:07:00,222.921,222.955,222.919,222.919,858699999.0
2006-11-17 18:08:00,222.92,222.951,222.91,222.933,577599999.0
2006-11-17 18:09:00,222.932,222.95,222.914,222.921,478900000.0
2006-11-17 18:10:00,222.927,222.949,222.916,222.949,429099999.0
2006-11-17 18:11:00,222.945,222.968,222.939,222.95,352299998.0
2006-11-17 18:12:00,222.959,222.983,222.953,222.969,282700001.0
2006-11-17 18:13:00,222.963,222.965,222.91,222.929,381300001.0
2006-11-17 18:14:00,222.936,222.962,222.919,222.939,657300000.0
2006-11-17 18:15:00,222.945,222.967,222.936,222.936,703999999.0
2006-11-17 18:16:00,222.941,222.979,222.941,222.971,638300004.0
2006-11-17 18:17:00,222.972,223.0,222.965,222.965,247500000.0
2006-11-17 18:18:00,222.961,222.978,222.944,222.978,388899999.0
2006-11-17 18:19:00,222.97,223.024,222.97,222.988,520799999.0
2006-11-17 18:20:00,222.986,223.014,222.974,222.977,518100000.0
2006-11-17 18:21:00,222.953,222.988,222.93,222.933,498599999.0
2006-11-17 18:22:00,222.932,222.957,222.925,222.94,554599999.0
2006-11-17 18:23:00,222.943,222.97,222.935,222.945,832200002.0
2006-11-17 18:24:00,222.93,222.971,222.912,222.951,531800001.0
2006-11-17 18:25:00,222.974,222.974,222.923,222.957,514000001.0
2006-11-17 18:26:00,222.958,222.971,222.887,222.917,366399999.0
2006-11-17 18:27:00,222.923,222.943,222.912,222.921,456700003.0
2006-11-17 18:28:00,222.929,222.948,222.918,222.933,430100002.0
2006-11-17 18:29:00,222.913,222.958,222.913,222.929,399000000.0
2006-11-17 18:30:00,222.932,222.932,222.905,222.911,266999998.0
2006-11-17 18:31:00,222.92,222.942,222.914,222.941,322100000.0
2006-11-17 18:32:00,222.934,222.945,222.916,222.93,453500000.0
2006-11-17 18:33:00,222.935,222.959,222.92,222.932,539900004.0
2006-11-17 18:34:00,222.936,222.948,222.904,222.907,410599999.0
2006-11-17 18:35:00,222.892,222.911,222.867,222.867,417100000.0
2006-11-17 18:36:00,222.851,222.871,222.818,222.863,404500003.0
2006-11-17 18:37:00,222.884,222.892,222.857,222.88,174699999.0
2006-11-17 18:38:00,222.886,222.886,222.839,222.855,227799998.0
2006-11-17 18:39:00,222.849,222.861,222.806,222.824,117800000.0
2006-11-17 18:40:00,222.822,222.855,222.822,222.85,361199999.0
2006-11-17 18:41:00,222.84,222.865,222.84,222.858,315500002.0
2006-11-17 18:42:00,222.861,222.881,222.845,222.862,229399999.0
2006-11-17 18:43:00,222.851,222.893,222.85,222.85,199300000.0
2006-11-17 18:44:00,222.837,222.853,222.828,222.84,310500000.0
2006-11-17 18:45:00,222.836,222.852,222.819,222.852,212400001.0
2006-11-17 18:46:00,222.856,222.89,222.856,222.89,115700000.0
2006-11-17 18:47:00,222.883,222.895,222.85,222.85,83000000.0
2006-11-17 18:48:00,222.855,222.884,222.833,222.884,157300000.0
2006-11-17 18:49:00,222.878,222.898,222.837,222.874,147400001.0
2006-11-17 18:50:00,222.89,222.909,222.887,222.909,185000002.0
2006-11-17 18:51:00,222.901,222.903,222.875,222.891,186399999.0
2006-11-17 18:52:00,222.896,222.91,222.877,222.898,349100001.0
2006-11-17 18:53:00,222.898,222.899,222.854,222.854,211900001.0
2006-11-17 18:54:00,222.859,222.889,222.84,222.889,216099999.0
2006-11-17 18:55:00,222.887,222.887,222.814,222.846,233499999.0
2006-11-17 18:56:00,222.879,222.923,222.879,222.917,22000000.0
2006-11-17 18:57:00,222.897,222.897,222.841,222.871,189999999.0
2006-11-17 18:58:00,222.875,222.904,222.864,222.892,319700000.0
2006-11-17 18:59:00,222.9,222.929,222.898,222.919,273599999.0
2006-11-17 19:00:00,222.915,222.923,222.889,222.923,89600000.0
2006-11-17 19:01:00,222.923,222.927,222.896,222.911,133600000.0
2006-11-17 19:02:00,222.912,222.916,222.897,222.912,251800001.0
2006-11-17 19:03:00,222.906,222.914,222.865,222.865,294300001.0
2006-11-17 19:04:00,222.906,222.906,222.887,222.89,185500000.0
2006-11-17 19:05:00,222.887,222.903,222.881,222.896,139099999.0
2006-11-17 19:06:00,222.891,222.906,222.82,222.906,509400001.0
2006-11-17 19:07:00,222.848,222.914,222.848,222.902,375800000.0
2006-11-17 19:08:00,222.904,222.938,222.872,222.938,315100001.0
2006-11-17 19:09:00,222.934,222.941,222.911,222.941,178100000.0
2006-11-17 19:10:00,222.957,222.963,222.952,222.952,112200001.0
2006-11-17 19:11:00,222.941,222.976,222.931,222.972,48100000.0
2006-11-17 19:12:00,222.97,222.992,222.967,222.975,62700000.0
2006-11-17 19:13:00,222.957,222.971,222.951,222.967,191699999.0
2006-11-17 19:14:00,222.955,222.982,222.917,222.968,298200001.0
2006-11-17 19:15:00,222.966,222.966,222.915,222.951,263500002.0
2006-11-17 19:16:00,222.957,222.973,222.941,222.956,50600000.0
2006-11-17 19:17:00,222.969,222.973,222.897,222.967,130000000.0
2006-11-17 19:18:00,222.964,222.972,222.93,222.967,166300000.0
2006-11-17 19:19:00,222.97,222.996,222.954,222.961,201100000.0
2006-11-17 19:20:00,222.96,222.989,222.945,222.947,144600001.0
2006-11-17 19:21:00,222.934,222.935,222.904,222.922,128900001.0
2006-11-17 19:22:00,222.921,222.943,222.897,222.943,99100000.0
2006-11-17 19:23:00,222.936,222.977,222.936,222.962,362600000.0
2006-11-17 19:24:00,222.951,222.997,222.939,222.975,71300000.0
2006-11-17 19:25:00,222.972,222.973,222.95,222.957,270100000.0
2006-11-17 19:26:00,222.963,222.963,222.933,222.958,461700002.0
2006-11-17 19:27:00,222.925,222.955,222.918,222.94,320300000.0
2006-11-17 19:28:00,222.942,222.942,222.879,222.926,249000001.0
2006-11-17 19:29:00,222.92,222.92,222.896,222.916,125199998.0
2006-11-17 19:30:00,222.911,222.934,222.911,222.925,222500001.0
2006-11-17 19:31:00,222.925,222.946,222.918,222.93,171200001.0
2006-11-17 19:32:00,222.895,222.94,222.864,222.917,397699999.0
2006-11-17 19:33:00,222.932,222.935,222.91,222.91,136200000.0
2006-11-17 19:34:00,222.904,222.922,222.891,222.892,264400000.0
2006-11-17 19:35:00,222.88,222.899,222.866,222.882,318400000.0
2006-11-17 19:36:00,222.898,222.92,222.893,222.893,249500000.0
2006-11-17 19:37:00,222.893,222.903,222.873,222.892,88900000.0
2006-11-17 19:38:00,222.911,222.922,222.896,222.902,202900000.0
2006-11-17 19:39:00,222.896,222.915,222.861,222.915,277299999.0
2006-11-17 19:40:00,222.925,222.928,222.9,222.916,218700000.0
2006-11-17 19:41:00,222.937,222.954,222.932,222.939,316899998.0
2006-11-17 19:42:00,222.912,222.924,222.884,222.913,163199998.0
2006-11-17 19:43:00,222.933,222.956,222.933,222.941,83300000.0
2006-11-17 19:44:00,222.94,222.962,222.922,222.922,231500002.0
2006-11-17 19:45:00,222.911,222.911,222.87,222.905,164899998.0
2006-11-17 19:46:00,222.922,222.922,222.854,222.893,126800000.0
2006-11-17 19:47:00,222.904,222.925,222.882,222.925,104300000.0
2006-11-17 19:48:00,222.905,222.926,222.894,222.915,194400000.0
2006-11-17 19:49:00,222.919,222.944,222.916,222.918,157500000.0
2006-11-17 19:50:00,222.902,222.915,222.874,222.909,170900001.0
2006-11-17 19:51:00,222.905,222.905,222.843,222.876,168200002.0
2006-11-17 19:52:00,222.883,222.885,222.862,222.877,139400000.0
2006-11-17 19:53:00,222.883,222.899,222.856,222.87,168399997.0
2006-11-17 19:54:00,222.861,222.893,222.835,222.864,175000000.0
2006-11-17 19:55:00,222.867,222.884,222.865,222.87,48100000.0
2006-11-17 19:56:00,222.874,222.885,222.85,222.866,168199999.0
2006-11-17 19:57:00,222.861,222.884,222.861,222.875,157400001.0
2006-11-17 19:58:00,222.886,222.9,222.849,222.9,252500000.0
2006-11-17 19:59:00,222.893,222.893,222.849,222.849,233100002.0
2006-11-17 20:00:00,222.863,222.879,222.857,222.865,113800000.0
2006-11-17 20:01:00,222.849,222.894,222.846,222.865,111600002.0
2006-11-17 20:02:00,222.875,222.88,222.862,222.862,171000001.0
2006-11-17 20:03:00,222.852,222.897,222.837,222.87,121500000.0
2006-11-17 20:04:00,222.882,222.906,222.869,222.89,112999999.0
2006-11-17 20:05:00,222.89,222.907,222.862,222.903,147600000.0
2006-11-17 20:06:00,222.911,222.932,222.882,222.9,221200000.0
2006-11-17 20:07:00,222.9,222.908,222.894,222.908,120100000.0
2006-11-17 20:08:00,222.912,222.932,222.89,222.898,209800002.0
2006-11-17 20:09:00,222.897,222.897,222.852,222.877,186200000.0
2006-11-17 20:10:00,222.846,222.888,222.846,222.888,155200002.0
2006-11-17 20:11:00,222.894,222.894,222.846,222.887,239900000.0
2006-11-17 20:12:00,222.888,222.911,222.879,222.886,467999999.0
2006-11-17 20:13:00,222.881,222.881,222.841,222.871,128500000.0
2006-11-17 20:14:00,222.867,222.873,222.82,222.84,238599999.0
2006-11-17 20:15:00,222.862,222.9,222.862,222.875,375700002.0
2006-11-17 20:16:00,222.868,222.868,222.826,222.835,235299999.0
2006-11-17 20:17:00,222.834,222.852,222.827,222.839,62700000.0
2006-11-17 20:18:00,222.85,222.854,222.791,222.797,149100000.0
2006-11-17 20:19:00,222.854,222.855,222.809,222.844,159399999.0
2006-11-17 20:20:00,222.847,222.861,222.838,222.855,226800000.0
2006-11-17 20:21:00,222.86,222.877,222.854,222.867,164400001.0
2006-11-17 20:22:00,222.87,222.907,222.832,222.862,212900002.0
2006-11-17 20:23:00,222.87,222.883,222.85,222.858,183600000.0
2006-11-17 20:24:00,222.878,222.878,222.831,222.832,235699998.0
2006-11-17 20:25:00,222.837,222.837,222.809,222.818,260100001.0
2006-11-17 20:26:00,222.824,222.845,222.758,222.813,321899999.0
2006-11-17 20:27:00,222.813,222.847,222.809,222.831,227200000.0
2006-11-17 20:28:00,222.829,222.831,222.775,222.794,380399999.0
2006-11-17 20:29:00,222.832,222.854,222.83,222.834,449000000.0
2006-11-17 20:30:00,222.828,222.828,222.763,222.813,556400001.0
2006-11-17 20:31:00,222.818,222.835,222.813,222.813,449600001.0
2006-11-17 20:32:00,222.817,222.851,222.817,222.842,449900001.0
2006-11-17 20:33:00,222.812,222.855,222.798,222.855,205500000.0
2006-11-17 20:34:00,222.863,222.886,222.861,222.867,119200000.0
2006-11-17 20:35:00,222.844,222.849,222.809,222.821,113600000.0
2006-11-17 20:36:00,222.811,222.82,222.785,222.82,152600001.0
2006-11-17 20:37:00,222.816,222.879,222.816,222.879,58600000.0
2006-11-17 20:38:00,222.88,222.888,222.839,222.839,171399999.0
2006-11-17 20:39:00,222.828,222.837,222.765,222.824,181700000.0
2006-11-17 20:40:00,222.831,222.845,222.812,222.837,397700001.0
2006-11-17 20:41:00,222.843,222.855,222.821,222.841,171300000.0
2006-11-17 20:42:00,222.833,222.843,222.814,222.818,258399999.0
2006-11-17 20:43:00,222.818,222.831,222.798,222.81,304900003.0
2006-11-17 20:44:00,222.815,222.834,222.796,222.801,384799999.0
2006-11-17 20:45:00,222.827,222.827,222.784,222.803,253699999.0
2006-11-17 20:46:00,222.794,222.794,222.757,222.782,243300000.0
2006-11-17 20:47:00,222.779,222.793,222.753,222.789,235800000.0
2006-11-17 20:48:00,222.793,222.794,222.765,222.786,304400003.0
2006-11-17 20:49:00,222.805,222.819,222.791,222.791,144299998.0
2006-11-17 20:50:00,222.785,222.811,222.772,222.807,393800001.0
2006-11-17 20:51:00,222.8,222.817,222.787,222.804,155200000.0
2006-11-17 20:52:00,222.809,222.809,222.78,222.78,100000000.0
2006-11-17 20:53:00,222.77,222.793,222.765,222.785,241100001.0
2006-11-17 20:54:00,222.79,222.806,222.751,222.794,182700000.0
2006-11-17 20:55:00,222.791,222.791,222.746,222.746,287599999.0
2006-11-17 20:56:00,222.733,222.742,222.678,222.719,201200000.0
2006-11-17 20:57:00,222.724,222.746,222.716,222.746,386899997.0
2006-11-17 20:58:00,222.749,222.749,222.712,222.722,334500000.0
2006-11-17 20:59:00,222.737,222.752,222.723,222.744,563499999.0
2006-11-17 21:00:00,222.739,222.745,222.704,222.724,546100000.0
2006-11-17 21:01:00,222.731,222.775,222.73,222.76,305099999.0
2006-11-17 21:02:00,222.743,222.762,222.715,222.742,272699998.0
2006-11-17 21:03:00,222.747,222.766,222.714,222.765,292500001.0
2006-11-17 21:04:00,222.774,222.778,222.745,222.771,101700000.0
2006-11-17 21:05:00,222.759,222.788,222.717,222.763,140299999.0
2006-11-17 21:06:00,222.787,222.791,222.778,222.778,200800000.0
2006-11-17 21:07:00,222.801,222.834,222.797,222.83,193600000.0
2006-11-17 21:08:00,222.819,222.843,222.804,222.823,185099999.0
2006-11-17 21:09:00,222.825,222.864,222.814,222.853,93000000.0
2006-11-17 21:10:00,222.812,222.85,222.79,222.823,68700000.0
2006-11-17 21:11:00,222.818,222.842,222.811,222.822,86200001.0
2006-11-17 21:12:00,222.817,222.846,222.789,222.83,117699999.0
2006-11-17 21:13:00,222.846,222.861,222.833,222.833,167300000.0
2006-11-17 21:14:00,222.832,222.84,222.819,222.829,297800001.0
2006-11-17 21:15:00,222.839,222.86,222.834,222.842,262399999.0
2006-11-17 21:16:00,222.849,222.879,222.848,222.867,85900000.0
2006-11-17 21:17:00,222.867,222.871,222.804,222.856,290300000.0
2006-11-17 21:18:00,222.858,222.86,222.81,222.818,163900000.0
2006-11-17 21:19:00,222.857,222.909,222.857,222.909,187500000.0
2006-11-17 21:20:00,222.914,222.929,222.885,222.907,384700000.0
2006-11-17 21:21:00,222.901,222.901,222.874,222.883,282100000.0
2006-11-17 21:22:00,222.851,222.925,222.844,222.909,198800000.0
2006-11-17 21:23:00,222.91,222.918,222.887,222.9,132300000.0
2006-11-17 21:24:00,222.895,222.934,222.895,222.926,195200000.0
2006-11-17 21:25:00,222.925,222.942,222.904,222.905,251100001.0
2006-11-17 21:26:00,222.895,222.895,222.868,222.878,158400000.0
2006-11-17 21:27:00,222.885,222.885,222.855,222.862,126000000.0
2006-11-17 21:28:00,222.864,222.864,222.826,222.829,149699999.0
2006-11-17 21:29:00,222.863,222.887,222.839,222.878,75400000.0
2006-11-17 21:30:00,222.879,222.884,222.849,222.869,75800000.0
2006-11-17 21:31:00,222.846,222.876,222.843,222.876,54500000.0
2006-11-17 21:32:00,222.883,222.9,222.875,222.9,119399999.0
2006-11-17 21:33:00,222.837,222.901,222.836,222.886,200900002.0
2006-11-17 21:34:00,222.844,222.891,222.823,222.88,152600000.0
2006-11-17 21:35:00,222.871,222.903,222.852,222.903,25700000.0
2006-11-17 21:36:00,222.882,222.928,222.864,222.928,62100000.0
2006-11-17 21:37:00,222.922,222.933,222.897,222.93,60100000.0
2006-11-17 21:38:00,222.922,222.958,222.922,222.939,54600001.0
2006-11-17 21:39:00,222.949,222.961,222.934,222.96,61700000.0
2006-11-17 21:40:00,222.97,222.979,222.963,222.97,77100000.0
2006-11-17 21:41:00,222.935,222.968,222.927,222.927,26200000.0
2006-11-17 21:42:00,222.93,222.939,222.888,222.923,165500000.0
2006-11-17 21:43:00,222.928,222.944,222.92,222.944,53900000.0
2006-11-17 21:44:00,222.941,222.979,222.941,222.962,235300002.0
2006-11-17 21:45:00,222.979,222.988,222.917,222.978,111499998.0
2006-11-17 21:46:00,222.97,223.0,222.967,223.0,139400001.0
2006-11-17 21:47:00,223.013,223.015,222.987,222.987,72300000.0
2006-11-17 21:48:00,223.003,223.017,223.003,223.005,142800000.0
2006-11-17 21:49:00,222.983,223.003,222.981,222.997,33600000.0
2006-11-17 21:50:00,222.997,222.997,222.984,222.997,57100000.0
2006-11-17 21:51:00,222.988,222.998,222.934,222.99,92700000.0
2006-11-17 21:52:00,222.981,222.996,222.969,222.996,37600000.0
2006-11-17 21:53:00,222.999,222.999,222.969,222.979,33800000.0
2006-11-17 21:54:00,222.983,223.003,222.969,222.993,99599999.0
2006-11-17 21:55:00,223.002,223.015,222.997,223.012,135799998.0
2006-11-17 21:56:00,223.01,223.017,222.995,222.995,61300000.0
2006-11-17 21:57:00,222.985,223.042,222.982,223.042,62100000.0
2006-11-17 21:58:00,223.055,223.07,223.027,223.06,105599998.0
2006-11-17 21:59:00,223.078,223.102,223.072,223.074,164600000.0
2006-11-17 22:00:00,223.062,223.112,223.056,223.069,176900001.0
2006-11-17 22:01:00,223.075,223.134,223.054,223.118,199400000.0
2006-11-17 22:02:00,223.107,223.107,223.088,223.094,204900000.0
2006-11-17 22:03:00,223.066,223.096,223.064,223.064,62900000.0
2006-11-17 22:04:00,223.056,223.16,223.036,223.158,176899999.0
2006-11-17 22:05:00,223.191,223.235,223.185,223.223,99100000.0
2006-11-17 22:06:00,223.205,223.205,223.161,223.164,53300000.0
2006-11-17 22:07:00,223.152,223.169,223.137,223.137,36400000.0
2006-11-17 22:08:00,223.127,223.145,223.102,223.102,116000001.0
2006-11-17 22:09:00,223.104,223.117,223.078,223.078,48000000.0
2006-11-17 22:10:00,223.07,223.085,223.07,223.085,47600000.0
2006-11-17 22:11:00,223.088,223.11,223.079,223.09,60400001.0
2006-11-17 22:12:00,223.081,223.081,223.053,223.053,154899998.0
2006-11-17 22:13:00,223.047,223.047,222.997,223.007,47700000.0
2006-11-17 22:14:00,223.024,223.03,222.972,222.972,52600000.0
2006-11-17 22:15:00,222.99,223.071,222.99,223.055,165599998.0
2006-11-17 22:16:00,223.067,223.067,223.033,223.047,290900000.0
2006-11-17 22:17:00,223.051,223.063,223.034,223.044,66700001.0
2006-11-17 22:18:00,223.042,223.071,223.042,223.062,69300000.0
2006-11-17 22:19:00,223.061,223.069,223.019,223.04,72000000.0
2006-11-17 22:20:00,223.025,223.025,222.995,222.996,46100000.0
2006-11-17 22:21:00,223.018,223.032,223.012,223.012,60199999.0
2006-11-17 22:22:00,223.015,223.023,222.991,223.021,77700001.0
2006-11-17 22:23:00,223.031,223.043,223.018,223.018,105300001.0
2006-11-17 22:24:00,223.022,223.03,222.999,223.018,74300000.0
2006-11-17 22:25:00,223.002,223.015,222.986,223.009,70000000.0
2006-11-17 22:26:00,223.008,223.01,222.988,223.01,41100000.0
2006-11-17 22:27:00,223.006,223.023,222.984,222.984,196000000.0
2006-11-17 22:28:00,222.966,222.998,222.952,222.984,26700000.0
2006-11-17 22:29:00,222.976,222.985,222.952,222.973,156099999.0
2006-11-17 22:30:00,222.982,222.989,222.982,222.987,56700000.0
2006-11-17 22:31:00,222.991,223.009,222.991,223.009,57900001.0
2006-11-17 22:32:00,222.998,223.02,222.974,222.989,115499999.0
2006-11-17 22:33:00,222.996,223.011,222.974,222.983,210099998.0
2006-11-17 22:34:00,222.982,223.014,222.98,222.98,302399998.0
2006-11-17 22:35:00,223.003,223.003,222.973,222.982,64400000.0
2006-11-17 22:36:00,222.986,223.002,222.949,222.949,88700000.0
2006-11-17 22:37:00,223.014,223.015,222.933,223.003,96499999.0
2006-11-17 22:38:00,222.998,222.998,222.969,222.986,29500000.0
2006-11-17 22:39:00,223.001,223.01,222.965,223.0,40000000.0
2006-11-17 22:40:00,223.025,223.048,223.016,223.016,57599999.0
2006-11-17 22:41:00,223.033,223.037,223.001,223.037,59600000.0
2006-11-17 22:42:00,223.044,223.044,223.031,223.031,66900002.0
2006-11-17 22:43:00,223.026,223.063,223.002,223.063,65400000.0
2006-11-17 22:44:00,223.054,223.079,223.028,223.069,99400001.0
2006-11-17 22:45:00,223.059,223.064,223.038,223.064,90700000.0
2006-11-17 22:46:00,223.051,223.051,223.014,223.043,97200001.0
2006-11-17 22:47:00,223.037,223.043,223.025,223.038,72600000.0
2006-11-17 22:48:00,223.047,223.048,223.017,223.047,113200001.0
2006-11-17 22:49:00,223.043,223.065,223.04,223.053,64500001.0
2006-11-17 22:50:00,223.055,223.07,223.046,223.069,31400000.0
2006-11-17 22:51:00,223.069,223.082,223.048,223.055,90400000.0
2006-11-17 22:52:00,223.042,223.059,223.042,223.048,44900000.0
2006-11-17 22:53:00,223.041,223.059,223.006,223.044,134600000.0
2006-11-17 22:54:00,223.045,223.055,223.02,223.055,30700000.0
2006-11-17 22:55:00,223.046,223.046,222.998,223.035,79900000.0
2006-11-17 22:56:00,223.018,223.034,222.982,223.0,99200000.0
2006-11-17 22:57:00,223.028,223.028,223.0,223.023,85300000.0
2006-11-17 22:58:00,223.004,223.032,222.995,223.019,49700000.0
2006-11-17 22:59:00,223.034,223.071,223.025,223.059,81299999.0
2006-11-17 23:00:00,223.068,223.084,223.06,223.07,69000000.0
2006-11-17 23:01:00,223.065,223.089,223.038,223.089,34999999.0
2006-11-17 23:02:00,223.068,223.074,223.061,223.071,60500000.0
2006-11-17 23:03:00,223.061,223.069,223.034,223.052,85800001.0
2006-11-17 23:04:00,223.052,223.052,223.028,223.034,53500001.0
2006-11-17 23:05:00,223.043,223.055,223.017,223.017,28300000.0
2006-11-17 23:06:00,222.993,223.022,222.989,223.022,53200000.0
2006-11-17 23:07:00,223.002,223.002,222.988,222.99,17600000.0
2006-11-17 23:08:00,223.017,223.017,222.967,222.987,37400000.0
2006-11-17 23:09:00,222.948,222.986,222.924,222.986,43800000.0
2006-11-17 23:10:00,222.997,223.032,222.997,223.014,96500000.0
2006-11-17 23:11:00,223.019,223.022,222.972,222.991,45300000.0
2006-11-17 23:12:00,222.974,222.988,222.955,222.978,71100000.0
2006-11-17 23:13:00,222.988,223.006,222.98,223.006,54400002.0
2006-11-17 23:14:00,222.991,223.042,222.97,223.042,53300000.0
2006-11-17 23:15:00,223.058,223.058,223.032,223.055,23600000.0
2006-11-17 23:16:00,223.043,223.077,222.998,222.998,86400001.0
2006-11-17 23:17:00,223.071,223.071,223.056,223.07,39600000.0
2006-11-17 23:18:00,223.043,223.043,222.958,222.962,35500000.0
2006-11-17 23:19:00,222.947,222.967,222.925,222.967,58900001.0
2006-11-17 23:20:00,222.973,222.976,222.938,222.958,49199999.0
2006-11-17 23:21:00,222.977,222.979,222.935,222.938,38700000.0
2006-11-17 23:22:00,222.995,223.038,222.994,223.038,81000000.0
2006-11-17 23:23:00,223.027,223.043,223.022,223.032,48100000.0
2006-11-17 23:24:00,223.014,223.019,223.004,223.014,55000000.0
2006-11-17 23:25:00,223.007,223.007,222.979,222.979,46700000.0
2006-11-17 23:26:00,222.955,223.0,222.95,222.981,55800001.0
2006-11-17 23:27:00,222.994,223.037,222.979,223.037,26000000.0
2006-11-17 23:28:00,222.998,223.022,222.988,223.004,81800000.0
2006-11-17 23:29:00,223.006,223.065,223.003,223.048,53400000.0
2006-11-17 23:30:00,223.064,223.064,223.01,223.042,74200000.0
2006-11-17 23:31:00,223.051,223.068,223.043,223.068,46300000.0
2006-11-17 23:32:00,223.085,223.085,223.048,223.053,32400000.0
2006-11-17 23:33:00,223.046,223.07,223.029,223.056,65300000.0
2006-11-17 23:34:00,223.066,223.066,222.993,223.028,48500000.0
2006-11-17 23:35:00,223.009,223.041,222.985,223.039,23900000.0
2006-11-17 23:36:00,223.052,223.112,223.052,223.098,54799999.0
2006-11-17 23:37:00,223.112,223.113,223.063,223.087,49100000.0
2006-11-17 23:38:00,223.11,223.113,223.098,223.098,42100000.0
2006-11-17 23:39:00,223.074,223.079,223.055,223.078,37000000.0
2006-11-17 23:40:00,223.068,223.103,223.036,223.103,69100000.0
2006-11-17 23:41:00,223.12,223.12,223.09,223.09,63500000.0
2006-11-17 23:42:00,223.052,223.074,223.048,223.055,36600000.0
2006-11-17 23:43:00,223.053,223.077,223.047,223.075,57000000.0
2006-11-17 23:44:00,223.016,223.051,223.016,223.044,50600000.0
2006-11-17 23:45:00,223.05,223.05,223.026,223.026,59600000.0
2006-11-17 23:46:00,223.057,223.073,222.998,222.998,52500000.0
2006-11-17 23:47:00,223.001,223.045,222.997,223.03,47700000.0
2006-11-17 23:48:00,223.026,223.052,223.021,223.052,9700000.0
2006-11-17 23:49:00,223.052,223.067,223.033,223.067,62600000.0
2006-11-17 23:50:00,223.069,223.084,223.055,223.084,49100000.0
2006-11-17 23:51:00,223.086,223.164,223.086,223.164,26300000.0
2006-11-17 23:52:00,223.149,223.149,223.119,223.128,30400000.0
2006-11-17 23:53:00,223.124,223.131,223.119,223.125,46800000.0
2006-11-17 23:54:00,223.144,223.149,223.115,223.115,52100000.0
2006-11-17 23:55:00,223.108,223.127,223.088,223.088,29400000.0
2006-11-17 23:56:00,223.099,223.133,223.086,223.133,52400000.0
2006-11-17 23:57:00,223.132,223.148,223.114,223.148,58200001.0
2006-11-17 23:58:00,223.145,223.145,223.083,223.083,53100000.0
2006-11-17 23:59:00,223.08,223.08,222.969,222.969,42600000.0
2006-11-20 00:00:00,223.332,223.332,223.299,223.31,62099999.0
2006-11-20 00:01:00,223.299,223.329,223.299,223.329,19900000.0
2006-11-20 00:02:00,223.302,223.307,223.262,223.299,49900001.0
2006-11-20 00:03:00,223.274,223.289,223.27,223.282,66700000.0
2006-11-20 00:04:00,223.285,223.299,223.278,223.295,41200000.0
2006-11-20 00:05:00,223.31,223.352,223.31,223.338,27800000.0
2006-11-20 00:06:00,223.337,223.337,223.316,223.325,44700000.0
2006-11-20 00:07:00,223.331,223.331,223.314,223.314,23900000.0
2006-11-20 00:08:00,223.311,223.35,223.31,223.331,96800000.0
2006-11-20 00:09:00,223.329,223.345,223.312,223.345,43500000.0
2006-11-20 00:10:00,223.337,223.349,223.317,223.325,68400000.0
2006-11-20 00:11:00,223.324,223.341,223.311,223.314,37200000.0
2006-11-20 00:12:00,223.317,223.326,223.303,223.303,92299999.0
2006-11-20 00:13:00,223.3,223.316,223.299,223.307,77000000.0
2006-11-20 00:14:00,223.314,223.321,223.3,223.3,61000000.0
2006-11-20 00:15:00,223.322,223.35,223.313,223.313,64600000.0
2006-11-20 00:16:00,223.122,223.365,223.122,223.299,46800001.0
2006-11-20 00:17:00,223.289,223.296,223.287,223.292,35600000.0
2006-11-20 00:18:00,223.341,223.341,223.288,223.305,65500000.0
2006-11-20 00:19:00,223.287,223.295,223.256,223.267,24800000.0
2006-11-20 00:20:00,223.27,223.274,223.247,223.269,92100002.0
2006-11-20 00:21:00,223.273,223.303,223.269,223.288,34900000.0
2006-11-20 00:22:00,223.284,223.302,223.266,223.266,50800000.0
2006-11-20 00:23:00,223.277,223.296,223.262,223.296,25100000.0
2006-11-20 00:24:00,223.276,223.289,223.262,223.262,32400000.0
2006-11-20 00:25:00,223.28,223.285,223.254,223.26,32800000.0
2006-11-20 00:26:00,223.238,223.253,223.233,223.233,39900000.0
2006-11-20 00:27:00,223.245,223.257,223.241,223.257,90500001.0
2006-11-20 00:28:00,223.244,223.244,223.202,223.202,41700000.0
2006-11-20 00:29:00,223.2,223.234,223.191,223.211,31100000.0
2006-11-20 00:30:00,223.197,223.218,223.19,223.218,38700000.0
2006-11-20 00:31:00,223.225,223.229,223.225,223.226,52100000.0
2006-11-20 00:32:00,223.242,223.254,223.238,223.238,57099999.0
2006-11-20 00:33:00,223.224,223.241,223.207,223.241,16400000.0
2006-11-20 00:34:00,223.231,223.231,223.218,223.225,50599999.0
2006-11-20 00:35:00,223.226,223.233,223.22,223.229,83800000.0
2006-11-20 00:36:00,223.21,223.232,223.188,223.188,33900000.0
2006-11-20 00:37:00,223.204,223.231,223.204,223.231,62900000.0
2006-11-20 00:38:00,223.204,223.204,223.173,223.175,15600000.0
2006-11-20 00:39:00,223.177,223.185,223.16,223.168,26700000.0
2006-11-20 00:40:00,223.17,223.217,223.156,223.162,22800000.0
2006-11-20 00:41:00,223.155,223.189,223.155,223.186,11000000.0
2006-11-20 00:42:00,223.182,223.189,223.171,223.175,25500000.0
2006-11-20 00:43:00,223.188,223.193,223.167,223.189,65200001.0
2006-11-20 00:44:00,223.181,223.191,223.162,223.18,53600000.0
2006-11-20 00:45:00,223.146,223.197,223.146,223.165,60900000.0
2006-11-20 00:46:00,223.184,223.215,223.181,223.191,33300001.0
2006-11-20 00:47:00,223.211,223.225,223.189,223.193,28300000.0
2006-11-20 00:48:00,223.188,223.231,223.188,223.205,33600000.0
2006-11-20 00:49:00,223.201,223.227,223.189,223.191,66699999.0
2006-11-20 00:50:00,223.221,223.221,223.193,223.205,41600001.0
2006-11-20 00:51:00,223.186,223.217,223.171,223.217,54700000.0
2006-11-20 00:52:00,223.19,223.238,223.19,223.225,60000000.0
2006-11-20 00:53:00,223.219,223.235,223.209,223.221,19500000.0
2006-11-20 00:54:00,223.203,223.219,223.199,223.209,39500000.0
2006-11-20 00:55:00,223.204,223.243,223.2,223.243,52100000.0
2006-11-20 00:56:00,223.219,223.243,223.219,223.243,50500000.0
2006-11-20 00:57:00,223.244,223.253,223.203,223.215,47400000.0
2006-11-20 00:58:00,223.22,223.22,223.161,223.169,75800001.0
2006-11-20 00:59:00,223.186,223.209,223.175,223.189,37100000.0
2006-11-20 01:00:00,223.183,223.202,223.177,223.202,20300000.0
2006-11-20 01:01:00,223.223,223.257,223.223,223.249,27200000.0
2006-11-20 01:02:00,223.266,223.272,223.246,223.265,47000000.0
2006-11-20 01:03:00,223.266,223.276,223.243,223.26,43600000.0
2006-11-20 01:04:00,223.272,223.289,223.235,223.235,43700000.0
2006-11-20 01:05:00,223.246,223.308,223.246,223.308,26100000.0
2006-11-20 01:06:00,223.297,223.318,223.287,223.3,54200000.0
2006-11-20 01:07:00,223.299,223.308,223.277,223.277,26200000.0
2006-11-20 01:08:00,223.317,223.317,223.279,223.287,73400000.0
2006-11-20 01:09:00,223.304,223.304,223.273,223.273,76600000.0
2006-11-20 01:10:00,223.264,223.284,223.258,223.284,41300000.0
2006-11-20 01:11:00,223.288,223.288,223.255,223.269,80100000.0
2006-11-20 01:12:00,223.264,223.272,223.233,223.259,50899999.0
2006-11-20 01:13:00,223.269,223.284,223.253,223.281,52300000.0
2006-11-20 01:14:00,223.262,223.272,223.239,223.239,58000000.0
2006-11-20 01:15:00,223.252,223.252,223.223,223.225,57400000.0
2006-11-20 01:16:00,223.208,223.232,223.195,223.203,27300000.0
2006-11-20 01:17:00,223.202,223.202,223.156,223.168,79399998.0
2006-11-20 01:18:00,223.2,223.204,223.186,223.189,47200000.0
2006-11-20 01:19:00,223.203,223.253,223.197,223.241,63300000.0
2006-11-20 01:20:00,223.233,223.24,223.217,223.227,90600001.0
2006-11-20 01:21:00,223.24,223.245,223.202,223.217,65800000.0
2006-11-20 01:22:00,223.237,223.255,223.217,223.226,70500000.0
2006-11-20 01:23:00,223.186,223.224,223.185,223.2,46700000.0
2006-11-20 01:24:00,223.22,223.243,223.205,223.216,68500000.0
2006-11-20 01:25:00,223.202,223.212,223.186,223.195,60900001.0
2006-11-20 01:26:00,223.2,223.229,223.2,223.218,72500000.0
2006-11-20 01:27:00,223.199,223.22,223.197,223.215,64500001.0
2006-11-20 01:28:00,223.193,223.214,223.179,223.202,72400000.0
2006-11-20 01:29:00,223.196,223.201,223.157,223.201,57300000.0
2006-11-20 01:30:00,223.182,223.197,223.174,223.197,45600000.0
2006-11-20 01:31:00,223.189,223.2,223.156,223.156,37200000.0
2006-11-20 01:32:00,223.164,223.187,223.164,223.178,24000000.0
2006-11-20 01:33:00,223.19,223.207,223.19,223.207,73799999.0
2006-11-20 01:34:00,223.209,223.209,223.177,223.183,28100000.0
2006-11-20 01:35:00,223.191,223.191,223.165,223.181,54199999.0
2006-11-20 01:36:00,223.19,223.199,223.171,223.176,42200000.0
2006-11-20 01:37:00,223.199,223.203,223.148,223.148,37700000.0
2006-11-20 01:38:00,223.169,223.173,223.164,223.173,33900000.0
2006-11-20 01:39:00,223.207,223.214,223.157,223.157,89600000.0
2006-11-20 01:40:00,223.169,223.22,223.162,223.204,34500000.0
2006-11-20 01:41:00,223.18,223.203,223.174,223.174,56700000.0
2006-11-20 01:42:00,223.187,223.201,223.164,223.183,51199999.0
2006-11-20 01:43:00,223.207,223.207,223.17,223.178,58200000.0
2006-11-20 01:44:00,223.167,223.185,223.133,223.158,38400000.0
2006-11-20 01:45:00,223.138,223.182,223.138,223.174,49000000.0
2006-11-20 01:46:00,223.164,223.198,223.164,223.191,73799999.0
2006-11-20 01:47:00,223.172,223.184,223.166,223.174,76199999.0
2006-11-20 01:48:00,223.187,223.187,223.15,223.15,74999999.0
2006-11-20 01:49:00,223.17,223.178,223.158,223.16,29400000.0
2006-11-20 01:50:00,223.155,223.186,223.148,223.179,96100000.0
2006-11-20 01:51:00,223.154,223.181,223.153,223.171,48000000.0
2006-11-20 01:52:00,223.172,223.198,223.161,223.163,27100000.0
2006-11-20 01:53:00,223.175,223.186,223.167,223.186,67299999.0
2006-11-20 01:54:00,223.176,223.191,223.15,223.152,51000001.0
2006-11-20 01:55:00,223.185,223.196,223.176,223.184,57400000.0
2006-11-20 01:56:00,223.194,223.219,223.187,223.207,39400000.0
2006-11-20 01:57:00,223.206,223.229,223.187,223.21,43000000.0
2006-11-20 01:58:00,223.229,223.229,223.183,223.2,40000000.0
2006-11-20 01:59:00,223.218,223.251,223.218,223.243,49000000.0
2006-11-20 02:00:00,223.224,223.238,223.217,223.23,40500000.0
2006-11-20 02:01:00,223.237,223.287,223.237,223.282,31100000.0
2006-11-20 02:02:00,223.285,223.298,223.253,223.261,61100000.0
2006-11-20 02:03:00,223.261,223.268,223.233,223.268,33100000.0
2006-11-20 02:04:00,223.274,223.274,223.246,223.246,34100000.0
2006-11-20 02:05:00,223.251,223.261,223.243,223.261,51700000.0
2006-11-20 02:06:00,223.263,223.265,223.252,223.261,47199999.0
2006-11-20 02:07:00,223.248,223.281,223.248,223.27,20800000.0
2006-11-20 02:08:00,223.277,223.302,223.271,223.284,77100001.0
2006-11-20 02:09:00,223.273,223.273,223.24,223.267,50300000.0
2006-11-20 02:10:00,223.279,223.281,223.249,223.26,58000000.0
2006-11-20 02:11:00,223.241,223.28,223.241,223.28,86000000.0
2006-11-20 02:12:00,223.254,223.271,223.243,223.258,37100000.0
2006-11-20 02:13:00,223.226,223.245,223.198,223.245,65799999.0
2006-11-20 02:14:00,223.248,223.262,223.229,223.259,32900000.0
2006-11-20 02:15:00,223.255,223.27,223.245,223.257,28800000.0
2006-11-20 02:16:00,223.259,223.265,223.249,223.253,57100000.0
2006-11-20 02:17:00,223.254,223.265,223.225,223.245,50100000.0
2006-11-20 02:18:00,223.222,223.246,223.214,223.246,30400000.0
2006-11-20 02:19:00,223.237,223.26,223.223,223.223,30800000.0
2006-11-20 02:20:00,223.22,223.261,223.22,223.257,23000000.0
2006-11-20 02:21:00,223.257,223.257,223.219,223.245,33800000.0
2006-11-20 02:22:00,223.254,223.287,223.254,223.259,33100000.0
2006-11-20 02:23:00,223.255,223.263,223.24,223.25,50100000.0
2006-11-20 02:24:00,223.269,223.269,223.243,223.243,73800000.0
2006-11-20 02:25:00,223.259,223.259,223.22,223.233,66700001.0
2006-11-20 02:26:00,223.261,223.261,223.238,223.245,63700000.0
2006-11-20 02:27:00,223.234,223.234,223.191,223.21,49600001.0
2006-11-20 02:28:00,223.228,223.241,223.222,223.232,42700000.0
2006-11-20 02:29:00,223.244,223.264,223.233,223.264,52999999.0
2006-11-20 02:30:00,223.258,223.289,223.227,223.227,35600000.0
2006-11-20 02:31:00,223.307,223.307,223.256,223.276,86000001.0
2006-11-20 02:32:00,223.278,223.281,223.274,223.277,21300000.0
2006-11-20 02:33:00,223.269,223.312,223.26,223.312,59200000.0
2006-11-20 02:34:00,223.291,223.315,223.277,223.283,30400000.0
2006-11-20 02:35:00,223.289,223.298,223.273,223.298,45400001.0
2006-11-20 02:36:00,223.31,223.319,223.259,223.295,27300000.0
2006-11-20 02:37:00,223.295,223.3,223.28,223.3,65300002.0
2006-11-20 02:38:00,223.277,223.302,223.277,223.277,69599999.0
2006-11-20 02:39:00,223.287,223.289,223.278,223.284,70399999.0
2006-11-20 02:40:00,223.288,223.288,223.259,223.267,55500000.0
2006-11-20 02:41:00,223.303,223.303,223.271,223.284,72700002.0
2006-11-20 02:42:00,223.286,223.291,223.255,223.255,24200000.0
2006-11-20 02:43:00,223.262,223.268,223.251,223.268,43100000.0
2006-11-20 02:44:00,223.228,223.267,223.224,223.267,51700000.0
2006-11-20 02:45:00,223.244,223.252,223.234,223.248,62800000.0
2006-11-20 02:46:00,223.22,223.249,223.211,223.238,53100001.0
2006-11-20 02:47:00,223.235,223.235,223.211,223.231,58600000.0
2006-11-20 02:48:00,223.239,223.249,223.214,223.244,65400000.0
2006-11-20 02:49:00,223.243,223.251,223.228,223.242,54300000.0
2006-11-20 02:50:00,223.257,223.262,223.229,223.229,47200000.0
2006-11-20 02:51:00,223.275,223.288,223.235,223.27,41899999.0
2006-11-20 02:52:00,223.236,223.287,223.235,223.275,25000000.0
2006-11-20 02:53:00,223.265,223.275,223.245,223.264,33700000.0
2006-11-20 02:54:00,223.262,223.345,223.262,223.345,44700000.0
2006-11-20 02:55:00,223.32,223.32,223.296,223.315,32800000.0
2006-11-20 02:56:00,223.289,223.291,223.266,223.283,31800000.0
2006-11-20 02:57:00,223.264,223.264,223.241,223.254,42600000.0
2006-11-20 02:58:00,223.255,223.273,223.242,223.273,25000000.0
2006-11-20 02:59:00,223.258,223.294,223.238,223.294,97800000.0
2006-11-20 03:00:00,223.31,223.31,223.277,223.277,63900000.0
2006-11-20 03:01:00,223.287,223.305,223.274,223.3,52900000.0
2006-11-20 03:02:00,223.301,223.308,223.276,223.276,31600000.0
2006-11-20 03:03:00,223.289,223.298,223.264,223.264,31800000.0
2006-11-20 03:04:00,223.261,223.261,223.236,223.255,43800000.0
2006-11-20 03:05:00,223.243,223.272,223.23,223.236,35400000.0
2006-11-20 03:06:00,223.235,223.245,223.211,223.227,44400000.0
2006-11-20 03:07:00,223.226,223.233,223.221,223.233,61100000.0
2006-11-20 03:08:00,223.232,223.232,223.198,223.198,47800000.0
2006-11-20 03:09:00,223.186,223.195,223.162,223.177,54300000.0
2006-11-20 03:10:00,223.158,223.197,223.158,223.161,64300001.0
2006-11-20 03:11:00,223.175,223.191,223.167,223.18,28400000.0
2006-11-20 03:12:00,223.179,223.214,223.164,223.197,46700000.0
2006-11-20 03:13:00,223.188,223.203,223.177,223.183,28900000.0
2006-11-20 03:14:00,223.171,223.171,223.149,223.149,14700000.0
2006-11-20 03:15:00,223.17,223.177,223.159,223.177,46699999.0
2006-11-20 03:16:00,223.155,223.2,223.154,223.192,73400000.0
2006-11-20 03:17:00,223.199,223.208,223.176,223.176,68400000.0
2006-11-20 03:18:00,223.19,223.19,223.174,223.19,26200000.0
2006-11-20 03:19:00,223.185,223.185,223.156,223.172,34400000.0
2006-11-20 03:20:00,223.163,223.175,223.158,223.158,40100001.0
2006-11-20 03:21:00,223.158,223.17,223.136,223.169,56600000.0
2006-11-20 03:22:00,223.17,223.18,223.151,223.172,46100000.0
2006-11-20 03:23:00,223.187,223.187,223.137,223.16,68100000.0
2006-11-20 03:24:00,223.178,223.182,223.15,223.158,56000000.0
2006-11-20 03:25:00,223.158,223.203,223.149,223.194,37800000.0
2006-11-20 03:26:00,223.153,223.204,223.153,223.204,75100000.0
2006-11-20 03:27:00,223.19,223.22,223.18,223.204,39599999.0
2006-11-20 03:28:00,223.204,223.228,223.202,223.221,14400000.0
2006-11-20 03:29:00,223.231,223.235,223.22,223.228,62600001.0
2006-11-20 03:30:00,223.22,223.233,223.218,223.218,70900001.0
2006-11-20 03:31:00,223.234,223.234,223.205,223.231,55200000.0
2006-11-20 03:32:00,223.235,223.235,223.199,223.218,59899998.0
2006-11-20 03:33:00,223.21,223.221,223.21,223.221,52200000.0
2006-11-20 03:34:00,223.21,223.21,223.176,223.176,62600000.0
2006-11-20 03:35:00,223.152,223.153,223.132,223.142,73700001.0
2006-11-20 03:36:00,223.142,223.17,223.133,223.154,30600000.0
2006-11-20 03:37:00,223.173,223.173,223.112,223.133,68000000.0
2006-11-20 03:38:00,223.137,223.14,223.109,223.14,48700000.0
2006-11-20 03:39:00,223.138,223.142,223.116,223.142,15700000.0
2006-11-20 03:40:00,223.127,223.151,223.123,223.151,90900001.0
2006-11-20 03:41:00,223.153,223.173,223.147,223.154,52600000.0
2006-11-20 03:42:00,223.146,223.161,223.135,223.142,42100000.0
2006-11-20 03:43:00,223.15,223.171,223.135,223.135,45100000.0
2006-11-20 03:44:00,223.179,223.179,223.152,223.153,37500000.0
2006-11-20 03:45:00,223.148,223.155,223.115,223.155,67600001.0
2006-11-20 03:46:00,223.151,223.175,223.151,223.172,69400000.0
2006-11-20 03:47:00,223.135,223.165,223.119,223.161,98699999.0
2006-11-20 03:48:00,223.146,223.17,223.125,223.17,16400000.0
2006-11-20 03:49:00,223.156,223.169,223.138,223.164,46399999.0
2006-11-20 03:50:00,223.142,223.174,223.135,223.151,30000000.0
2006-11-20 03:51:00,223.183,223.189,223.144,223.155,29000000.0
2006-11-20 03:52:00,223.151,223.156,223.139,223.156,36400000.0
2006-11-20 03:53:00,223.142,223.147,223.108,223.138,21600000.0
2006-11-20 03:54:00,223.15,223.15,223.111,223.131,43700000.0
2006-11-20 03:55:00,223.141,223.18,223.126,223.18,53400000.0
2006-11-20 03:56:00,223.179,223.185,223.159,223.159,56800000.0
2006-11-20 03:57:00,223.141,223.186,223.14,223.164,36400000.0
2006-11-20 03:58:00,223.174,223.19,223.174,223.188,51400000.0
2006-11-20 03:59:00,223.169,223.191,223.166,223.182,44400000.0
2006-11-20 04:00:00,223.191,223.198,223.156,223.164,33400000.0
2006-11-20 04:01:00,223.169,223.172,223.159,223.159,43800000.0
2006-11-20 04:02:00,223.139,223.173,223.135,223.135,68000000.0
2006-11-20 04:03:00,223.183,223.201,223.156,223.177,53600000.0
2006-11-20 04:04:00,223.16,223.181,223.16,223.181,17400000.0
2006-11-20 04:05:00,223.195,223.197,223.177,223.188,61900000.0
2006-11-20 04:06:00,223.184,223.191,223.161,223.18,47800000.0
2006-11-20 04:07:00,223.185,223.207,223.185,223.207,39900000.0
2006-11-20 04:08:00,223.206,223.206,223.171,223.184,57000000.0
2006-11-20 04:09:00,223.175,223.194,223.163,223.189,48500000.0
2006-11-20 04:10:00,223.21,223.21,223.158,223.158,51799999.0
2006-11-20 04:11:00,223.158,223.195,223.157,223.16,51000000.0
2006-11-20 04:12:00,223.136,223.196,223.136,223.196,86900001.0
2006-11-20 04:13:00,223.168,223.188,223.144,223.188,43600000.0
2006-11-20 04:14:00,223.183,223.186,223.163,223.186,92500000.0
2006-11-20 04:15:00,223.202,223.202,223.158,223.183,65100000.0
2006-11-20 04:16:00,223.162,223.162,223.144,223.144,37700001.0
2006-11-20 04:17:00,223.13,223.153,223.119,223.153,41300000.0
2006-11-20 04:18:00,223.142,223.165,223.117,223.165,42200000.0
2006-11-20 04:19:00,223.138,223.204,223.117,223.204,70500000.0
2006-11-20 04:20:00,223.183,223.223,223.155,223.223,45499999.0
2006-11-20 04:21:00,223.26,223.305,223.26,223.261,36900000.0
2006-11-20 04:22:00,223.274,223.324,223.27,223.31,55000000.0
2006-11-20 04:23:00,223.306,223.314,223.302,223.305,32800000.0
2006-11-20 04:24:00,223.269,223.304,223.251,223.304,59400000.0
2006-11-20 04:25:00,223.289,223.308,223.286,223.29,33100000.0
2006-11-20 04:26:00,223.269,223.305,223.254,223.299,74500000.0
2006-11-20 04:27:00,223.288,223.305,223.263,223.266,50600000.0
2006-11-20 04:28:00,223.256,223.289,223.255,223.289,47400000.0
2006-11-20 04:29:00,223.271,223.292,223.271,223.281,25300000.0
2006-11-20 04:30:00,223.274,223.274,223.244,223.26,23600000.0
2006-11-20 04:31:00,223.256,223.272,223.241,223.266,24700000.0
2006-11-20 04:32:00,223.253,223.275,223.242,223.268,18900000.0
2006-11-20 04:33:00,223.29,223.302,223.247,223.292,46900000.0
2006-11-20 04:34:00,223.284,223.305,223.266,223.303,54200000.0
2006-11-20 04:35:00,223.296,223.302,223.275,223.28,66900000.0
2006-11-20 04:36:00,223.263,223.288,223.251,223.281,41700000.0
2006-11-20 04:37:00,223.271,223.286,223.258,223.27,32600000.0
2006-11-20 04:38:00,223.284,223.292,223.197,223.197,57299999.0
2006-11-20 04:39:00,223.233,223.27,223.216,223.252,47499999.0
2006-11-20 04:40:00,223.24,223.253,223.228,223.228,37400000.0
2006-11-20 04:41:00,223.235,223.262,223.235,223.262,45900000.0
2006-11-20 04:42:00,223.257,223.29,223.198,223.198,76600001.0
2006-11-20 04:43:00,223.201,223.273,223.201,223.262,39700000.0
2006-11-20 04:44:00,223.262,223.262,223.226,223.233,79100000.0
2006-11-20 04:45:00,223.257,223.29,223.238,223.282,92499999.0
2006-11-20 04:46:00,223.288,223.305,223.284,223.287,60900000.0
2006-11-20 04:47:00,223.298,223.301,223.282,223.283,31000000.0
2006-11-20 04:48:00,223.298,223.298,223.265,223.281,42000000.0
2006-11-20 04:49:00,223.287,223.336,223.287,223.331,44300001.0
2006-11-20 04:50:00,223.348,223.348,223.334,223.347,45900000.0
2006-11-20 04:51:00,223.367,223.434,223.356,223.416,35300000.0
2006-11-20 04:52:00,223.415,223.428,223.394,223.409,54200000.0
2006-11-20 04:53:00,223.421,223.421,223.395,223.395,46700000.0
2006-11-20 04:54:00,223.421,223.43,223.39,223.43,48799999.0
2006-11-20 04:55:00,223.415,223.415,223.39,223.392,25900000.0
2006-11-20 04:56:00,223.414,223.426,223.405,223.415,64900000.0
2006-11-20 04:57:00,223.426,223.449,223.4,223.4,32300000.0
2006-11-20 04:58:00,223.395,223.397,223.374,223.38,41000000.0
2006-11-20 04:59:00,223.371,223.402,223.352,223.383,49500000.0
2006-11-20 05:00:00,223.397,223.433,223.397,223.415,43900000.0
2006-11-20 05:01:00,223.393,223.401,223.377,223.39,59900000.0
2006-11-20 05:02:00,223.371,223.382,223.358,223.37,71200000.0
2006-11-20 05:03:00,223.357,223.359,223.349,223.359,20700000.0
2006-11-20 05:04:00,223.357,223.357,223.346,223.355,23600000.0
2006-11-20 05:05:00,223.367,223.373,223.322,223.348,60800000.0
2006-11-20 05:06:00,223.352,223.372,223.349,223.349,57900000.0
2006-11-20 05:07:00,223.351,223.351,223.328,223.344,50500000.0
2006-11-20 05:08:00,223.32,223.354,223.318,223.332,65100001.0
2006-11-20 05:09:00,223.333,223.343,223.33,223.332,21600000.0
2006-11-20 05:10:00,223.337,223.337,223.299,223.323,35900000.0
2006-11-20 05:11:00,223.32,223.344,223.3,223.34,60900001.0
2006-11-20 05:12:00,223.326,223.332,223.291,223.311,62800000.0
2006-11-20 05:13:00,223.338,223.355,223.319,223.34,74600001.0
2006-11-20 05:14:00,223.363,223.378,223.355,223.358,98499999.0
2006-11-20 05:15:00,223.344,223.373,223.338,223.373,40600000.0
2006-11-20 05:16:00,223.388,223.429,223.383,223.429,19300000.0
2006-11-20 05:17:00,223.432,223.435,223.402,223.406,52700000.0
2006-11-20 05:18:00,223.426,223.431,223.404,223.41,31300001.0
2006-11-20 05:19:00,223.428,223.471,223.428,223.457,68900000.0
2006-11-20 05:20:00,223.47,223.47,223.45,223.45,17600000.0
2006-11-20 05:21:00,223.433,223.449,223.422,223.422,45800001.0
2006-11-20 05:22:00,223.435,223.435,223.393,223.393,54100000.0
2006-11-20 05:23:00,223.402,223.406,223.362,223.374,64400000.0
2006-11-20 05:24:00,223.385,223.407,223.36,223.398,47800000.0
2006-11-20 05:25:00,223.402,223.402,223.383,223.383,98699999.0
2006-11-20 05:26:00,223.361,223.368,223.345,223.349,40099999.0
2006-11-20 05:27:00,223.359,223.369,223.324,223.366,54000000.0
2006-11-20 05:28:00,223.358,223.364,223.352,223.353,59100000.0
2006-11-20 05:29:00,223.339,223.357,223.339,223.348,59500000.0
2006-11-20 05:30:00,223.356,223.362,223.336,223.343,71199999.0
2006-11-20 05:31:00,223.342,223.36,223.342,223.357,19700000.0
2006-11-20 05:32:00,223.361,223.374,223.336,223.336,70700000.0
2006-11-20 05:33:00,223.327,223.337,223.311,223.328,62600000.0
2006-11-20 05:34:00,223.336,223.358,223.322,223.328,49599999.0
2006-11-20 05:35:00,223.34,223.347,223.328,223.328,69599999.0
2006-11-20 05:36:00,223.314,223.333,223.307,223.321,44400000.0
2006-11-20 05:37:00,223.289,223.319,223.262,223.319,28100000.0
2006-11-20 05:38:00,223.321,223.332,223.296,223.321,34200000.0
2006-11-20 05:39:00,223.316,223.325,223.289,223.305,18800000.0
2006-11-20 05:40:00,223.319,223.33,223.288,223.33,63400000.0
2006-11-20 05:41:00,223.324,223.324,223.284,223.294,35500000.0
2006-11-20 05:42:00,223.263,223.287,223.26,223.28,66400001.0
2006-11-20 05:43:00,223.275,223.29,223.263,223.28,43200000.0
2006-11-20 05:44:00,223.275,223.275,223.206,223.216,43400000.0
2006-11-20 05:45:00,223.271,223.278,223.235,223.27,30800000.0
2006-11-20 05:46:00,223.279,223.304,223.258,223.27,98400000.0
2006-11-20 05:47:00,223.284,223.3,223.271,223.276,39400000.0
2006-11-20 05:48:00,223.306,223.306,223.258,223.292,33300000.0
2006-11-20 05:49:00,223.3,223.309,223.289,223.289,76900000.0
2006-11-20 05:50:00,223.275,223.293,223.273,223.283,48400000.0
2006-11-20 05:51:00,223.276,223.323,223.267,223.297,60700000.0
2006-11-20 05:52:00,223.317,223.317,223.292,223.316,58200000.0
2006-11-20 05:53:00,223.284,223.307,223.281,223.295,58700000.0
2006-11-20 05:54:00,223.29,223.31,223.285,223.296,35600000.0
2006-11-20 05:55:00,223.293,223.324,223.28,223.287,67300000.0
2006-11-20 05:56:00,223.293,223.328,223.293,223.308,76100000.0
2006-11-20 05:57:00,223.331,223.331,223.287,223.301,32200000.0
2006-11-20 05:58:00,223.32,223.345,223.316,223.345,56200001.0
2006-11-20 05:59:00,223.339,223.36,223.325,223.347,80100000.0
2006-11-20 06:00:00,223.359,223.376,223.349,223.355,34400000.0
2006-11-20 06:01:00,223.369,223.369,223.336,223.351,70400001.0
2006-11-20 06:02:00,223.353,223.371,223.352,223.366,28200000.0
2006-11-20 06:03:00,223.346,223.368,223.331,223.358,54200001.0
2006-11-20 06:04:00,223.364,223.38,223.363,223.376,45600000.0
2006-11-20 06:05:00,223.377,223.377,223.323,223.358,97700001.0
2006-11-20 06:06:00,223.382,223.387,223.326,223.337,78800000.0
2006-11-20 06:07:00,223.35,223.359,223.327,223.332,74800000.0
2006-11-20 06:08:00,223.32,223.351,223.31,223.35,31000000.0
2006-11-20 06:09:00,223.345,223.353,223.33,223.336,61400000.0
2006-11-20 06:10:00,223.352,223.368,223.345,223.363,45600000.0
2006-11-20 06:11:00,223.342,223.379,223.335,223.378,69599999.0
2006-11-20 06:12:00,223.377,223.382,223.342,223.365,45200000.0
2006-11-20 06:13:00,223.37,223.373,223.359,223.359,51400000.0
2006-11-20 06:14:00,223.387,223.392,223.34,223.349,52100000.0
2006-11-20 06:15:00,223.334,223.355,223.323,223.353,25900000.0
2006-11-20 06:16:00,223.364,223.392,223.359,223.359,27100000.0
2006-11-20 06:17:00,223.355,223.358,223.343,223.358,56499999.0
2006-11-20 06:18:00,223.34,223.346,223.331,223.346,66800001.0
2006-11-20 06:19:00,223.348,223.356,223.314,223.343,55499999.0
2006-11-20 06:20:00,223.359,223.359,223.287,223.325,33200000.0
2006-11-20 06:21:00,223.332,223.358,223.328,223.328,48100000.0
2006-11-20 06:22:00,223.356,223.371,223.32,223.32,26500000.0
2006-11-20 06:23:00,223.356,223.386,223.345,223.355,70699999.0
2006-11-20 06:24:00,223.344,223.369,223.336,223.336,54999999.0
2006-11-20 06:25:00,223.344,223.396,223.344,223.393,44200001.0
2006-11-20 06:26:00,223.401,223.415,223.377,223.393,57700000.0
2006-11-20 06:27:00,223.376,223.394,223.37,223.385,82200001.0
2006-11-20 06:28:00,223.389,223.422,223.389,223.409,49500000.0
2006-11-20 06:29:00,223.399,223.407,223.376,223.395,63900000.0
2006-11-20 06:30:00,223.39,223.39,223.385,223.39,53299999.0
2006-11-20 06:31:00,223.396,223.403,223.374,223.39,52700000.0
2006-11-20 06:32:00,223.39,223.39,223.376,223.377,23000000.0
2006-11-20 06:33:00,223.389,223.4,223.363,223.4,55500000.0
2006-11-20 06:34:00,223.393,223.393,223.36,223.39,40900000.0
2006-11-20 06:35:00,223.379,223.398,223.373,223.376,70299999.0
2006-11-20 06:36:00,223.383,223.395,223.37,223.395,69500002.0
2006-11-20 06:37:00,223.376,223.4,223.376,223.38,56300000.0
2006-11-20 06:38:00,223.36,223.381,223.351,223.381,20600000.0
2006-11-20 06:39:00,223.377,223.409,223.376,223.4,31000000.0
2006-11-20 06:40:00,223.392,223.407,223.378,223.382,54100000.0
2006-11-20 06:41:00,223.376,223.407,223.374,223.407,49100000.0
2006-11-20 06:42:00,223.399,223.403,223.382,223.401,78500000.0
2006-11-20 06:43:00,223.418,223.437,223.402,223.402,53100000.0
2006-11-20 06:44:00,223.395,223.399,223.384,223.389,30900000.0
2006-11-20 06:45:00,223.389,223.389,223.353,223.387,71500001.0
2006-11-20 06:46:00,223.373,223.396,223.372,223.388,64500001.0
2006-11-20 06:47:00,223.384,223.384,223.365,223.379,57200000.0
2006-11-20 06:48:00,223.38,223.38,223.353,223.368,73199999.0
2006-11-20 06:49:00,223.357,223.375,223.356,223.365,40700000.0
2006-11-20 06:50:00,223.359,223.362,223.353,223.356,35900000.0
2006-11-20 06:51:00,223.367,223.367,223.326,223.333,62500000.0
2006-11-20 06:52:00,223.347,223.359,223.318,223.32,65500001.0
2006-11-20 06:53:00,223.32,223.343,223.315,223.325,35900000.0
2006-11-20 06:54:00,223.31,223.337,223.304,223.33,28900000.0
2006-11-20 06:55:00,223.32,223.324,223.305,223.305,39000001.0
2006-11-20 06:56:00,223.289,223.304,223.285,223.304,58100000.0
2006-11-20 06:57:00,223.293,223.323,223.293,223.305,20000000.0
2006-11-20 06:58:00,223.289,223.3,223.274,223.288,32900000.0
2006-11-20 06:59:00,223.283,223.283,223.25,223.263,48499999.0
2006-11-20 07:00:00,223.26,223.276,223.244,223.261,66600000.0
2006-11-20 07:01:00,223.272,223.28,223.272,223.278,27100000.0
2006-11-20 07:02:00,223.282,223.284,223.249,223.282,53800000.0
2006-11-20 07:03:00,223.285,223.285,223.275,223.285,45400000.0
2006-11-20 07:04:00,223.284,223.287,223.262,223.276,80500000.0
2006-11-20 07:05:00,223.302,223.308,223.261,223.293,35300000.0
2006-11-20 07:06:00,223.297,223.307,223.257,223.273,64699999.0
2006-11-20 07:07:00,223.279,223.293,223.268,223.282,45100000.0
2006-11-20 07:08:00,223.307,223.307,223.282,223.29,26000000.0
2006-11-20 07:09:00,223.297,223.309,223.274,223.301,52200000.0
2006-11-20 07:10:00,223.298,223.325,223.293,223.304,62499999.0
2006-11-20 07:11:00,223.292,223.318,223.284,223.311,40300000.0
2006-11-20 07:12:00,223.303,223.309,223.277,223.296,55400000.0
2006-11-20 07:13:00,223.284,223.306,223.276,223.304,39100000.0
2006-11-20 07:14:00,223.293,223.294,223.262,223.294,34800000.0
2006-11-20 07:15:00,223.313,223.316,223.276,223.291,44100000.0
2006-11-20 07:16:00,223.295,223.307,223.293,223.294,43100000.0
2006-11-20 07:17:00,223.29,223.308,223.29,223.295,72600001.0
2006-11-20 07:18:00,223.295,223.307,223.274,223.274,47400000.0
2006-11-20 07:19:00,223.319,223.322,223.288,223.318,43600000.0
2006-11-20 07:20:00,223.3,223.3,223.283,223.283,40200000.0
2006-11-20 07:21:00,223.284,223.323,223.284,223.322,53300000.0
2006-11-20 07:22:00,223.314,223.324,223.298,223.313,22100000.0
2006-11-20 07:23:00,223.326,223.326,223.27,223.315,32300000.0
2006-11-20 07:24:00,223.315,223.329,223.302,223.329,53899999.0
2006-11-20 07:25:00,223.308,223.342,223.292,223.342,51100000.0
2006-11-20 07:26:00,223.35,223.351,223.324,223.348,39500000.0
2006-11-20 07:27:00,223.331,223.344,223.31,223.31,30300000.0
2006-11-20 07:28:00,223.333,223.357,223.314,223.331,99899999.0
2006-11-20 07:29:00,223.339,223.339,223.305,223.339,75299999.0
2006-11-20 07:30:00,223.364,223.379,223.353,223.354,30200000.0
2006-11-20 07:31:00,223.339,223.342,223.328,223.342,65100000.0
2006-11-20 07:32:00,223.33,223.365,223.313,223.365,64500000.0
2006-11-20 07:33:00,223.329,223.349,223.329,223.334,29400000.0
2006-11-20 07:34:00,223.342,223.347,223.314,223.328,82000001.0
2006-11-20 07:35:00,223.355,223.368,223.335,223.344,43900000.0
2006-11-20 07:36:00,223.371,223.376,223.343,223.355,55000000.0
2006-11-20 07:37:00,223.336,223.375,223.329,223.351,38700000.0
2006-11-20 07:38:00,223.341,223.356,223.341,223.356,53300001.0
2006-11-20 07:39:00,223.35,223.361,223.313,223.355,62800001.0
2006-11-20 07:40:00,223.361,223.371,223.329,223.359,31200000.0
2006-11-20 07:41:00,223.371,223.371,223.331,223.353,83299999.0
2006-11-20 07:42:00,223.372,223.377,223.349,223.374,49100000.0
2006-11-20 07:43:00,223.338,223.373,223.336,223.369,49000000.0
2006-11-20 07:44:00,223.36,223.361,223.323,223.335,30400000.0
2006-11-20 07:45:00,223.352,223.38,223.338,223.355,77800000.0
2006-11-20 07:46:00,223.349,223.368,223.335,223.368,55500000.0
2006-11-20 07:47:00,223.353,223.373,223.344,223.35,57400000.0
2006-11-20 07:48:00,223.381,223.395,223.359,223.363,30900000.0
2006-11-20 07:49:00,223.352,223.373,223.344,223.373,52900000.0
2006-11-20 07:50:00,223.351,223.355,223.301,223.301,25200000.0
2006-11-20 07:51:00,223.348,223.357,223.326,223.342,43300000.0
2006-11-20 07:52:00,223.371,223.4,223.358,223.368,75299999.0
2006-11-20 07:53:00,223.384,223.388,223.373,223.384,37100000.0
2006-11-20 07:54:00,223.352,223.385,223.352,223.385,39700000.0
2006-11-20 07:55:00,223.354,223.375,223.354,223.371,71400000.0
2006-11-20 07:56:00,223.375,223.382,223.348,223.365,77200000.0
2006-11-20 07:57:00,223.368,223.377,223.349,223.349,42500000.0
2006-11-20 07:58:00,223.346,223.361,223.332,223.361,50800000.0
2006-11-20 07:59:00,223.355,223.363,223.338,223.363,52000000.0
2006-11-20 08:00:00,223.358,223.363,223.342,223.353,30300000.0
2006-11-20 08:01:00,223.364,223.373,223.31,223.327,56400001.0
2006-11-20 08:02:00,223.336,223.336,223.285,223.286,49400000.0
2006-11-20 08:03:00,223.325,223.333,223.284,223.319,78099999.0
2006-11-20 08:04:00,223.284,223.324,223.284,223.315,42700000.0
2006-11-20 08:05:00,223.311,223.321,223.288,223.288,42800000.0
2006-11-20 08:06:00,223.28,223.283,223.259,223.283,40900000.0
2006-11-20 08:07:00,223.286,223.308,223.268,223.308,54100000.0
2006-11-20 08:08:00,223.307,223.307,223.263,223.263,52099999.0
2006-11-20 08:09:00,223.302,223.315,223.277,223.297,32300001.0
2006-11-20 08:10:00,223.307,223.324,223.302,223.305,43900000.0
2006-11-20 08:11:00,223.313,223.322,223.301,223.317,34100000.0
2006-11-20 08:12:00,223.337,223.337,223.29,223.312,40800000.0
2006-11-20 08:13:00,223.328,223.328,223.287,223.293,141900000.0
2006-11-20 08:14:00,223.307,223.337,223.304,223.304,14400000.0
2006-11-20 08:15:00,223.322,223.345,223.322,223.327,77400000.0
2006-11-20 08:16:00,223.337,223.344,223.317,223.343,30600000.0
2006-11-20 08:17:00,223.343,223.347,223.334,223.347,31200000.0
2006-11-20 08:18:00,223.343,223.343,223.329,223.335,22000000.0
2006-11-20 08:19:00,223.336,223.346,223.32,223.336,47500000.0
2006-11-20 08:20:00,223.304,223.342,223.301,223.31,91300001.0
2006-11-20 08:21:00,223.33,223.331,223.317,223.317,41600000.0
2006-11-20 08:22:00,223.322,223.329,223.309,223.327,44400000.0
2006-11-20 08:23:00,223.302,223.325,223.298,223.325,50100000.0
2006-11-20 08:24:00,223.327,223.327,223.298,223.315,44800000.0
2006-11-20 08:25:00,223.317,223.328,223.289,223.328,66400000.0
2006-11-20 08:26:00,223.325,223.334,223.304,223.315,39300000.0
2006-11-20 08:27:00,223.311,223.311,223.285,223.295,48100000.0
2006-11-20 08:28:00,223.315,223.32,223.296,223.311,50000000.0
2006-11-20 08:29:00,223.311,223.321,223.297,223.298,50100000.0
2006-11-20 08:30:00,223.286,223.288,223.244,223.288,69200000.0
2006-11-20 08:31:00,223.283,223.283,223.214,223.265,57400000.0
2006-11-20 08:32:00,223.29,223.312,223.274,223.302,57199999.0
2006-11-20 08:33:00,223.303,223.311,223.279,223.309,72999999.0
2006-11-20 08:34:00,223.33,223.33,223.293,223.322,45100000.0
2006-11-20 08:35:00,223.297,223.322,223.29,223.315,25500000.0
2006-11-20 08:36:00,223.303,223.313,223.295,223.307,88400000.0
2006-11-20 08:37:00,223.292,223.324,223.288,223.305,64600000.0
2006-11-20 08:38:00,223.318,223.333,223.304,223.319,36100000.0
2006-11-20 08:39:00,223.333,223.344,223.325,223.325,27500000.0
2006-11-20 08:40:00,223.335,223.352,223.335,223.338,49700000.0
2006-11-20 08:41:00,223.328,223.361,223.328,223.346,29700000.0
2006-11-20 08:42:00,223.344,223.363,223.325,223.339,56100000.0
2006-11-20 08:43:00,223.337,223.352,223.334,223.336,18700000.0
2006-11-20 08:44:00,223.341,223.345,223.303,223.303,49500000.0
2006-11-20 08:45:00,223.281,223.303,223.275,223.281,63100000.0
2006-11-20 08:46:00,223.273,223.282,223.263,223.28,47600000.0
2006-11-20 08:47:00,223.268,223.291,223.265,223.291,35000001.0
2006-11-20 08:48:00,223.297,223.303,223.276,223.303,31899999.0
2006-11-20 08:49:00,223.267,223.292,223.267,223.282,67000001.0
2006-11-20 08:50:00,223.285,223.325,223.285,223.325,50600001.0
2006-11-20 08:51:00,223.317,223.344,223.306,223.344,53300000.0
2006-11-20 08:52:00,223.359,223.384,223.348,223.375,61200000.0
2006-11-20 08:53:00,223.359,223.42,223.359,223.42,33300000.0
2006-11-20 08:54:00,223.413,223.414,223.404,223.411,22000000.0
2006-11-20 08:55:00,223.417,223.435,223.404,223.435,43500000.0
2006-11-20 08:56:00,223.429,223.438,223.398,223.401,70500000.0
2006-11-20 08:57:00,223.402,223.42,223.335,223.335,46199999.0
2006-11-20 08:58:00,223.308,223.344,223.308,223.323,43700000.0
2006-11-20 08:59:00,223.32,223.32,223.292,223.293,43900000.0
2006-11-20 09:00:00,223.282,223.308,223.282,223.298,54200000.0
2006-11-20 09:01:00,223.3,223.327,223.298,223.317,48700000.0
2006-11-20 09:02:00,223.319,223.321,223.305,223.321,83999998.0
2006-11-20 09:03:00,223.312,223.316,223.31,223.314,18900000.0
2006-11-20 09:04:00,223.3,223.303,223.29,223.298,41099999.0
2006-11-20 09:05:00,223.291,223.299,223.265,223.273,63000001.0
2006-11-20 09:06:00,223.27,223.287,223.27,223.286,48300000.0
2006-11-20 09:07:00,223.239,223.298,223.239,223.272,46800000.0
2006-11-20 09:08:00,223.25,223.253,223.241,223.241,26700000.0
2006-11-20 09:09:00,223.234,223.257,223.214,223.244,31700000.0
2006-11-20 09:10:00,223.259,223.265,223.257,223.257,28500000.0
2006-11-20 09:11:00,223.255,223.263,223.245,223.248,49499999.0
2006-11-20 09:12:00,223.254,223.26,223.215,223.248,60000001.0
2006-11-20 09:13:00,223.254,223.262,223.211,223.246,31200000.0
2006-11-20 09:14:00,223.252,223.264,223.233,223.255,56699999.0
2006-11-20 09:15:00,223.267,223.276,223.244,223.244,52000000.0
2006-11-20 09:16:00,223.245,223.245,223.201,223.242,41600000.0
2006-11-20 09:17:00,223.258,223.281,223.241,223.257,47400000.0
2006-11-20 09:18:00,223.26,223.275,223.242,223.249,34100000.0
2006-11-20 09:19:00,223.244,223.251,223.232,223.251,57800000.0
2006-11-20 09:20:00,223.252,223.271,223.248,223.271,136100001.0
2006-11-20 09:21:00,223.259,223.259,223.219,223.246,61300000.0
2006-11-20 09:22:00,223.242,223.266,223.233,223.26,63800000.0
2006-11-20 09:23:00,223.272,223.292,223.253,223.292,67800000.0
2006-11-20 09:24:00,223.293,223.293,223.242,223.26,54900001.0
2006-11-20 09:25:00,223.263,223.288,223.263,223.288,60800000.0
2006-11-20 09:26:00,223.304,223.304,223.272,223.273,64099999.0
2006-11-20 09:27:00,223.268,223.278,223.262,223.265,74799999.0
2006-11-20 09:28:00,223.277,223.327,223.277,223.327,32100000.0
2006-11-20 09:29:00,223.308,223.354,223.308,223.345,67800000.0
2006-11-20 09:30:00,223.34,223.379,223.339,223.35,42700000.0
2006-11-20 09:31:00,223.35,223.356,223.328,223.331,57100000.0
2006-11-20 09:32:00,223.346,223.346,223.302,223.302,34900000.0
2006-11-20 09:33:00,223.312,223.336,223.293,223.325,36500000.0
2006-11-20 09:34:00,223.318,223.355,223.311,223.355,50899999.0
2006-11-20 09:35:00,223.356,223.408,223.356,223.393,49100000.0
2006-11-20 09:36:00,223.405,223.408,223.399,223.408,30300000.0
2006-11-20 09:37:00,223.389,223.39,223.377,223.386,44800000.0
2006-11-20 09:38:00,223.339,223.371,223.339,223.371,22700000.0
2006-11-20 09:39:00,223.39,223.39,223.355,223.369,50100000.0
2006-11-20 09:40:00,223.367,223.402,223.362,223.398,15700000.0
2006-11-20 09:41:00,223.408,223.425,223.408,223.425,62200001.0
2006-11-20 09:42:00,223.403,223.403,223.379,223.387,21500000.0
2006-11-20 09:43:00,223.397,223.443,223.397,223.443,76500000.0
2006-11-20 09:44:00,223.427,223.432,223.401,223.432,72400001.0
2006-11-20 09:45:00,223.447,223.458,223.435,223.435,29600000.0
2006-11-20 09:46:00,223.425,223.436,223.416,223.416,39100000.0
2006-11-20 09:47:00,223.426,223.43,223.392,223.405,70900000.0
2006-11-20 09:48:00,223.392,223.405,223.37,223.385,27100000.0
2006-11-20 09:49:00,223.4,223.427,223.4,223.4,51300000.0
2006-11-20 09:50:00,223.389,223.417,223.371,223.417,75499999.0
2006-11-20 09:51:00,223.428,223.428,223.41,223.416,29100000.0
2006-11-20 09:52:00,223.428,223.443,223.423,223.424,59900000.0
2006-11-20 09:53:00,223.435,223.441,223.421,223.438,70700000.0
2006-11-20 09:54:00,223.416,223.44,223.39,223.427,22500000.0
2006-11-20 09:55:00,223.431,223.441,223.419,223.432,38200000.0
2006-11-20 09:56:00,223.424,223.451,223.424,223.445,46900000.0
2006-11-20 09:57:00,223.415,223.415,223.395,223.395,51700001.0
2006-11-20 09:58:00,223.416,223.423,223.357,223.398,62400000.0
2006-11-20 09:59:00,223.424,223.432,223.397,223.397,20300000.0
2006-11-20 10:00:00,223.411,223.467,223.411,223.465,85800001.0
2006-11-20 10:01:00,223.472,223.478,223.442,223.458,57500000.0
2006-11-20 10:02:00,223.485,223.485,223.443,223.459,50100000.0
2006-11-20 10:03:00,223.416,223.49,223.4,223.49,23000000.0
2006-11-20 10:04:00,223.549,223.613,223.549,223.585,55600001.0
2006-11-20 10:05:00,223.588,223.62,223.58,223.62,43600000.0
2006-11-20 10:06:00,223.627,223.627,223.582,223.583,47700000.0
2006-11-20 10:07:00,223.595,223.605,223.592,223.604,29400000.0
2006-11-20 10:08:00,223.622,223.631,223.601,223.631,50400000.0
2006-11-20 10:09:00,223.633,223.682,223.633,223.671,89300000.0
2006-11-20 10:10:00,223.645,223.645,223.595,223.611,36000000.0
2006-11-20 10:11:00,223.591,223.665,223.591,223.665,27200000.0
2006-11-20 10:12:00,223.687,223.744,223.683,223.744,38500000.0
2006-11-20 10:13:00,223.756,223.765,223.717,223.717,86600000.0
2006-11-20 10:14:00,223.713,223.78,223.707,223.78,108600001.0
2006-11-20 10:15:00,223.798,223.798,223.789,223.79,41400000.0
2006-11-20 10:16:00,223.783,223.813,223.783,223.785,63699999.0
2006-11-20 10:17:00,223.756,223.765,223.742,223.742,54499999.0
2006-11-20 10:18:00,223.733,223.739,223.682,223.711,41900000.0
2006-11-20 10:19:00,223.704,223.723,223.7,223.717,48900001.0
2006-11-20 10:20:00,223.726,223.726,223.7,223.725,103300001.0
2006-11-20 10:21:00,223.717,223.719,223.705,223.705,52000000.0
2006-11-20 10:22:00,223.73,223.739,223.706,223.727,55199998.0
2006-11-20 10:23:00,223.737,223.75,223.724,223.724,43000000.0
2006-11-20 10:24:00,223.735,223.735,223.688,223.719,68600000.0
2006-11-20 10:25:00,223.696,223.696,223.67,223.681,32900001.0
2006-11-20 10:26:00,223.637,223.682,223.637,223.682,57200000.0
2006-11-20 10:27:00,223.7,223.742,223.7,223.721,31600000.0
2006-11-20 10:28:00,223.714,223.728,223.694,223.728,51500000.0
2006-11-20 10:29:00,223.733,223.733,223.715,223.732,41200000.0
2006-11-20 10:30:00,223.742,223.747,223.726,223.735,57400000.0
2006-11-20 10:31:00,223.714,223.736,223.702,223.711,63200000.0
2006-11-20 10:32:00,223.692,223.712,223.692,223.699,68299999.0
2006-11-20 10:33:00,223.709,223.733,223.692,223.692,68200000.0
2006-11-20 10:34:00,223.717,223.727,223.703,223.703,61699999.0
2006-11-20 10:35:00,223.693,223.725,223.69,223.71,52900000.0
2006-11-20 10:36:00,223.737,223.761,223.73,223.754,69800000.0
2006-11-20 10:37:00,223.758,223.766,223.745,223.747,34000000.0
2006-11-20 10:38:00,223.743,223.743,223.711,223.736,61000000.0
2006-11-20 10:39:00,223.725,223.748,223.698,223.714,40300000.0
2006-11-20 10:40:00,223.718,223.735,223.698,223.698,62100000.0
2006-11-20 10:41:00,223.709,223.723,223.708,223.71,58100000.0
2006-11-20 10:42:00,223.706,223.737,223.706,223.737,45900000.0
2006-11-20 10:43:00,223.724,223.731,223.674,223.674,51100000.0
2006-11-20 10:44:00,223.704,223.704,223.676,223.676,48100000.0
2006-11-20 10:45:00,223.684,223.696,223.653,223.696,36100000.0
2006-11-20 10:46:00,223.69,223.706,223.681,223.688,52700000.0
2006-11-20 10:47:00,223.69,223.716,223.681,223.712,64199999.0
2006-11-20 10:48:00,223.711,223.716,223.695,223.708,44900000.0
2006-11-20 10:49:00,223.716,223.733,223.713,223.72,65600000.0
2006-11-20 10:50:00,223.726,223.75,223.707,223.707,64700001.0
2006-11-20 10:51:00,223.682,223.727,223.679,223.713,54300000.0
2006-11-20 10:52:00,223.726,223.726,223.703,223.703,30700000.0
2006-11-20 10:53:00,223.696,223.711,223.682,223.702,62700000.0
2006-11-20 10:54:00,223.724,223.745,223.709,223.729,65400000.0
2006-11-20 10:55:00,223.745,223.751,223.737,223.751,39800000.0
2006-11-20 10:56:00,223.75,223.768,223.743,223.752,56600000.0
2006-11-20 10:57:00,223.757,223.757,223.696,223.728,58500000.0
2006-11-20 10:58:00,223.744,223.759,223.732,223.747,32800000.0
2006-11-20 10:59:00,223.741,223.741,223.722,223.729,35900000.0
2006-11-20 11:00:00,223.741,223.756,223.726,223.756,17900000.0
2006-11-20 11:01:00,223.782,223.794,223.775,223.794,64200000.0
2006-11-20 11:02:00,223.786,223.796,223.762,223.796,62500000.0
2006-11-20 11:03:00,223.774,223.78,223.754,223.763,23600000.0
2006-11-20 11:04:00,223.765,223.772,223.75,223.765,33200000.0
2006-11-20 11:05:00,223.763,223.773,223.72,223.72,61300000.0
2006-11-20 11:06:00,223.735,223.735,223.726,223.732,41400000.0
2006-11-20 11:07:00,223.722,223.749,223.722,223.735,44400000.0
2006-11-20 11:08:00,223.739,223.739,223.707,223.719,55600000.0
2006-11-20 11:09:00,223.719,223.735,223.713,223.733,58200000.0
2006-11-20 11:10:00,223.734,223.745,223.722,223.739,43799999.0
2006-11-20 11:11:00,223.732,223.741,223.724,223.741,16500000.0
2006-11-20 11:12:00,223.749,223.756,223.736,223.746,81400001.0
2006-11-20 11:13:00,223.741,223.741,223.715,223.715,48000000.0
2006-11-20 11:14:00,223.678,223.725,223.677,223.703,36400000.0
2006-11-20 11:15:00,223.713,223.717,223.685,223.713,35800000.0
2006-11-20 11:16:00,223.713,223.729,223.693,223.722,74700000.0
2006-11-20 11:17:00,223.716,223.753,223.711,223.753,84300000.0
2006-11-20 11:18:00,223.745,223.772,223.738,223.772,43000000.0
2006-11-20 11:19:00,223.702,223.77,223.702,223.77,18700000.0
2006-11-20 11:20:00,223.74,223.767,223.728,223.747,88400000.0
2006-11-20 11:21:00,223.762,223.77,223.756,223.77,24600000.0
2006-11-20 11:22:00,223.758,223.775,223.757,223.775,43100000.0
2006-11-20 11:23:00,223.776,223.787,223.772,223.772,62300001.0
2006-11-20 11:24:00,223.787,223.798,223.775,223.775,40000000.0
2006-11-20 11:25:00,223.764,223.773,223.735,223.75,75000000.0
2006-11-20 11:26:00,223.745,223.748,223.717,223.745,34700000.0
2006-11-20 11:27:00,223.752,223.755,223.737,223.737,74800002.0
2006-11-20 11:28:00,223.734,223.749,223.721,223.747,63800000.0
2006-11-20 11:29:00,223.759,223.759,223.697,223.708,35000000.0
2006-11-20 11:30:00,223.712,223.719,223.694,223.709,63500000.0
2006-11-20 11:31:00,223.729,223.747,223.702,223.747,94600000.0
2006-11-20 11:32:00,223.735,223.753,223.719,223.719,26400000.0
2006-11-20 11:33:00,223.727,223.727,223.688,223.7,51600000.0
2006-11-20 11:34:00,223.714,223.742,223.703,223.742,30200000.0
2006-11-20 11:35:00,223.732,223.746,223.723,223.746,45100000.0
2006-11-20 11:36:00,223.746,223.761,223.744,223.754,53900000.0
2006-11-20 11:37:00,223.756,223.765,223.754,223.765,56799999.0
2006-11-20 11:38:00,223.765,223.766,223.724,223.73,36400000.0
2006-11-20 11:39:00,223.725,223.745,223.725,223.733,58700000.0
2006-11-20 11:40:00,223.712,223.75,223.689,223.75,97899999.0
2006-11-20 11:41:00,223.741,223.75,223.713,223.75,35000000.0
2006-11-20 11:42:00,223.77,223.772,223.734,223.772,48700000.0
2006-11-20 11:43:00,223.788,223.824,223.777,223.814,49200000.0
2006-11-20 11:44:00,223.838,223.838,223.818,223.818,59499999.0
2006-11-20 11:45:00,223.816,223.835,223.806,223.83,81800000.0
2006-11-20 11:46:00,223.811,223.851,223.803,223.843,30000000.0
2006-11-20 11:47:00,223.844,223.845,223.823,223.823,40300000.0
2006-11-20 11:48:00,223.829,223.838,223.8,223.804,58700000.0
2006-11-20 11:49:00,223.826,223.826,223.78,223.795,65900001.0
2006-11-20 11:50:00,223.827,223.843,223.816,223.821,34900000.0
2006-11-20 11:51:00,223.853,223.857,223.834,223.853,19100000.0
2006-11-20 11:52:00,223.837,223.85,223.826,223.83,50700001.0
2006-11-20 11:53:00,223.828,223.859,223.822,223.826,39300000.0
2006-11-20 11:54:00,223.857,223.903,223.857,223.896,27700000.0
2006-11-20 11:55:00,223.895,223.902,223.877,223.902,66400000.0
2006-11-20 11:56:00,223.907,223.922,223.891,223.915,44100000.0
2006-11-20 11:57:00,223.893,223.918,223.885,223.901,62400000.0
2006-11-20 11:58:00,223.903,223.924,223.885,223.904,53200001.0
2006-11-20 11:59:00,223.923,223.924,223.889,223.924,72199999.0
2006-11-20 12:00:00,223.942,223.942,223.901,223.935,67299999.0
2006-11-20 12:01:00,223.92,223.92,223.904,223.916,24600000.0
2006-11-20 12:02:00,223.918,223.954,223.889,223.954,82100000.0
2006-11-20 12:03:00,223.961,223.961,223.925,223.946,38300000.0
2006-11-20 12:04:00,223.94,223.962,223.94,223.953,42700000.0
2006-11-20 12:05:00,223.957,223.968,223.935,223.935,43700000.0
2006-11-20 12:06:00,223.943,223.979,223.937,223.965,18800000.0
2006-11-20 12:07:00,223.981,224.018,223.981,224.01,74300000.0
2006-11-20 12:08:00,224.031,224.032,223.987,223.989,47400000.0
2006-11-20 12:09:00,223.969,223.969,223.941,223.941,35400000.0
2006-11-20 12:10:00,223.964,223.97,223.957,223.97,33600001.0
2006-11-20 12:11:00,223.961,223.965,223.937,223.942,29800000.0
2006-11-20 12:12:00,223.931,223.946,223.913,223.913,62300000.0
2006-11-20 12:13:00,223.929,223.935,223.914,223.925,55799999.0
2006-11-20 12:14:00,223.922,223.937,223.922,223.929,63299999.0
2006-11-20 12:15:00,223.934,223.965,223.934,223.941,61300000.0
2006-11-20 12:16:00,223.948,223.957,223.938,223.952,88600000.0
2006-11-20 12:17:00,223.955,223.983,223.951,223.968,65000000.0
2006-11-20 12:18:00,223.975,223.982,223.936,223.936,49400000.0
2006-11-20 12:19:00,223.934,223.974,223.933,223.974,55600000.0
2006-11-20 12:20:00,223.977,223.978,223.899,223.903,76899999.0
2006-11-20 12:21:00,223.969,224.019,223.969,224.007,35600000.0
2006-11-20 12:22:00,223.997,223.997,223.948,223.951,57900000.0
2006-11-20 12:23:00,223.956,223.956,223.935,223.935,40799999.0
2006-11-20 12:24:00,223.927,223.947,223.927,223.929,55500000.0
2006-11-20 12:25:00,223.934,223.937,223.907,223.936,23200000.0
2006-11-20 12:26:00,223.919,223.92,223.895,223.911,61700000.0
2006-11-20 12:27:00,223.894,223.897,223.834,223.883,52200000.0
2006-11-20 12:28:00,223.876,223.89,223.832,223.881,68700001.0
2006-11-20 12:29:00,223.878,223.886,223.824,223.824,38200000.0
2006-11-20 12:30:00,223.817,223.837,223.817,223.817,14300000.0
2006-11-20 12:31:00,223.809,223.82,223.804,223.806,49799999.0
2006-11-20 12:32:00,223.798,223.837,223.79,223.835,47500000.0
2006-11-20 12:33:00,223.83,223.83,223.804,223.829,81100000.0
2006-11-20 12:34:00,223.801,223.821,223.792,223.821,12600000.0
2006-11-20 12:35:00,223.823,223.823,223.76,223.8,52800000.0
2006-11-20 12:36:00,223.794,223.794,223.753,223.761,65400000.0
2006-11-20 12:37:00,223.766,223.773,223.746,223.768,43100000.0
2006-11-20 12:38:00,223.76,223.76,223.722,223.732,47000000.0
2006-11-20 12:39:00,223.742,223.819,223.742,223.819,42400000.0
2006-11-20 12:40:00,223.835,223.865,223.835,223.838,51900001.0
2006-11-20 12:41:00,223.837,223.847,223.827,223.827,63600000.0
2006-11-20 12:42:00,223.831,223.831,223.802,223.808,57600000.0
2006-11-20 12:43:00,223.806,223.82,223.804,223.804,38400000.0
2006-11-20 12:44:00,223.804,223.817,223.794,223.802,60399999.0
2006-11-20 12:45:00,223.807,223.823,223.803,223.816,24400000.0
2006-11-20 12:46:00,223.802,223.802,223.781,223.784,75200001.0
2006-11-20 12:47:00,223.776,223.776,223.746,223.764,51200000.0
2006-11-20 12:48:00,223.793,223.793,223.734,223.749,67300000.0
2006-11-20 12:49:00,223.75,223.777,223.744,223.744,55600000.0
2006-11-20 12:50:00,223.743,223.772,223.73,223.772,36700000.0
2006-11-20 12:51:00,223.776,223.815,223.765,223.815,43800000.0
2006-11-20 12:52:00,223.819,223.819,223.766,223.812,43600000.0
2006-11-20 12:53:00,223.8,223.825,223.777,223.777,52900000.0
2006-11-20 12:54:00,223.804,223.805,223.742,223.747,61400000.0
2006-11-20 12:55:00,223.805,223.805,223.777,223.802,40700000.0
2006-11-20 12:56:00,223.785,223.785,223.753,223.768,19100000.0
2006-11-20 12:57:00,223.778,223.791,223.778,223.783,55800000.0
2006-11-20 12:58:00,223.81,223.81,223.789,223.792,66700000.0
2006-11-20 12:59:00,223.785,223.789,223.723,223.727,61699999.0
2006-11-20 13:00:00,223.731,223.772,223.731,223.772,32800000.0
2006-11-20 13:01:00,223.67,223.72,223.65,223.72,47500000.0
2006-11-20 13:02:00,223.69,223.73,223.69,223.72,47500000.0
2006-11-20 13:03:00,223.73,223.75,223.73,223.73,47500000.0
2006-11-20 13:04:00,223.78,223.834,223.78,223.83,47500000.0
2006-11-20 13:05:00,223.846,223.864,223.833,223.851,60200000.0
2006-11-20 13:06:00,223.851,223.875,223.851,223.865,77700000.0
2006-11-20 13:07:00,223.845,223.866,223.829,223.829,38700000.0
2006-11-20 13:08:00,223.824,223.864,223.824,223.864,46199999.0
2006-11-20 13:09:00,223.879,223.879,223.868,223.87,105000000.0
2006-11-20 13:10:00,223.863,223.866,223.849,223.866,49199999.0
2006-11-20 13:11:00,223.863,223.867,223.847,223.852,36400000.0
2006-11-20 13:12:00,223.859,223.866,223.833,223.865,61700000.0
2006-11-20 13:13:00,223.866,223.879,223.838,223.844,42800000.0
2006-11-20 13:14:00,223.864,223.864,223.821,223.84,60800000.0
2006-11-20 13:15:00,223.84,223.846,223.811,223.846,67600000.0
2006-11-20 13:16:00,223.816,223.857,223.816,223.853,66600000.0
2006-11-20 13:17:00,223.844,223.844,223.817,223.838,51500000.0
2006-11-20 13:18:00,223.867,223.873,223.847,223.865,63200000.0
2006-11-20 13:19:00,223.855,223.857,223.811,223.811,44700000.0
2006-11-20 13:20:00,223.823,223.823,223.789,223.789,72200001.0
2006-11-20 13:21:00,223.786,223.797,223.763,223.763,49399999.0
2006-11-20 13:22:00,223.757,223.757,223.733,223.746,27400000.0
2006-11-20 13:23:00,223.756,223.756,223.741,223.742,115200002.0
2006-11-20 13:24:00,223.746,223.746,223.727,223.74,70599999.0
2006-11-20 13:25:00,223.738,223.79,223.738,223.79,77200001.0
2006-11-20 13:26:00,223.802,223.802,223.763,223.791,41100000.0
2006-11-20 13:27:00,223.79,223.797,223.778,223.785,33800000.0
2006-11-20 13:28:00,223.775,223.799,223.751,223.766,39100000.0
2006-11-20 13:29:00,223.725,223.725,223.697,223.724,62900000.0
2006-11-20 13:30:00,223.72,223.72,223.68,223.68,47600001.0
2006-11-20 13:31:00,223.681,223.716,223.673,223.713,15500000.0
2006-11-20 13:32:00,223.703,223.73,223.69,223.73,65900000.0
2006-11-20 13:33:00,223.719,223.737,223.698,223.735,89500003.0
2006-11-20 13:34:00,223.736,223.747,223.736,223.747,21500000.0
2006-11-20 13:35:00,223.722,223.75,223.7,223.737,58400001.0
2006-11-20 13:36:00,223.74,223.756,223.74,223.752,28400000.0
2006-11-20 13:37:00,223.745,223.745,223.737,223.745,18000000.0
2006-11-20 13:38:00,223.699,223.721,223.687,223.721,31900000.0
2006-11-20 13:39:00,223.744,223.755,223.744,223.752,67200000.0
2006-11-20 13:40:00,223.754,223.762,223.742,223.762,52900000.0
2006-11-20 13:41:00,223.77,223.77,223.752,223.763,15900000.0
2006-11-20 13:42:00,223.779,223.779,223.768,223.769,33800001.0
2006-11-20 13:43:00,223.789,223.789,223.766,223.771,39000000.0
2006-11-20 13:44:00,223.754,223.769,223.743,223.768,54500000.0
2006-11-20 13:45:00,223.76,223.794,223.76,223.777,60900001.0
2006-11-20 13:46:00,223.769,223.786,223.765,223.785,36300000.0
2006-11-20 13:47:00,223.786,223.796,223.757,223.796,60100000.0
2006-11-20 13:48:00,223.813,223.824,223.802,223.802,23800000.0
2006-11-20 13:49:00,223.789,223.814,223.783,223.811,64499999.0
2006-11-20 13:50:00,223.786,223.799,223.773,223.781,47200000.0
2006-11-20 13:51:00,223.793,223.793,223.776,223.787,53299999.0
2006-11-20 13:52:00,223.792,223.801,223.774,223.78,61800000.0
2006-11-20 13:53:00,223.755,223.805,223.744,223.805,45000001.0
2006-11-20 13:54:00,223.788,223.819,223.788,223.808,56100000.0
2006-11-20 13:55:00,223.794,223.796,223.783,223.796,56099999.0
2006-11-20 13:56:00,223.789,223.8,223.789,223.8,39800000.0
2006-11-20 13:57:00,223.816,223.827,223.805,223.816,48800000.0
2006-11-20 13:58:00,223.801,223.801,223.745,223.763,37700000.0
2006-11-20 13:59:00,223.747,223.747,223.681,223.686,32200000.0
2006-11-20 14:00:00,223.669,223.695,223.669,223.686,93700000.0
2006-11-20 14:01:00,223.691,223.735,223.686,223.735,45100001.0
2006-11-20 14:02:00,223.752,223.764,223.739,223.758,59400000.0
2006-11-20 14:03:00,223.751,223.77,223.745,223.77,29300000.0
2006-11-20 14:04:00,223.753,223.778,223.741,223.778,67699999.0
2006-11-20 14:05:00,223.787,223.787,223.768,223.775,38300000.0
2006-11-20 14:06:00,223.744,223.757,223.74,223.75,81500000.0
2006-11-20 14:07:00,223.761,223.761,223.755,223.755,20000000.0
2006-11-20 14:08:00,223.758,223.78,223.758,223.766,53800000.0
2006-11-20 14:09:00,223.755,223.764,223.72,223.72,40999999.0
2006-11-20 14:10:00,223.771,223.777,223.735,223.735,22700000.0
2006-11-20 14:11:00,223.708,223.758,223.708,223.714,78600000.0
2006-11-20 14:12:00,223.738,223.75,223.708,223.709,49500000.0
2006-11-20 14:13:00,223.707,223.729,223.702,223.713,43500000.0
2006-11-20 14:14:00,223.715,223.728,223.709,223.728,39800000.0
2006-11-20 14:15:00,223.733,223.748,223.715,223.742,85199998.0
2006-11-20 14:16:00,223.744,223.746,223.71,223.735,47100000.0
2006-11-20 14:17:00,223.748,223.771,223.748,223.771,31700000.0
2006-11-20 14:18:00,223.768,223.778,223.763,223.763,15500000.0
2006-11-20 14:19:00,223.755,223.776,223.749,223.759,36800000.0
2006-11-20 14:20:00,223.772,223.785,223.757,223.757,53500000.0
2006-11-20 14:21:00,223.749,223.777,223.749,223.777,36100000.0
2006-11-20 14:22:00,223.778,223.801,223.778,223.791,43200000.0
2006-11-20 14:23:00,223.778,223.79,223.759,223.79,52000001.0
2006-11-20 14:24:00,223.783,223.804,223.775,223.781,57100000.0
2006-11-20 14:25:00,223.781,223.819,223.778,223.812,48900000.0
2006-11-20 14:26:00,223.828,223.87,223.828,223.87,88599999.0
2006-11-20 14:27:00,223.849,223.875,223.849,223.875,44100000.0
2006-11-20 14:28:00,223.854,223.854,223.833,223.838,16700000.0
2006-11-20 14:29:00,223.835,223.883,223.835,223.883,41700000.0
2006-11-20 14:30:00,223.869,223.878,223.861,223.861,53100000.0
2006-11-20 14:31:00,223.862,223.886,223.862,223.885,27600000.0
2006-11-20 14:32:00,223.862,223.862,223.824,223.824,27400000.0
2006-11-20 14:33:00,223.83,223.836,223.822,223.836,77299999.0
2006-11-20 14:34:00,223.854,223.857,223.814,223.835,41200000.0
2006-11-20 14:35:00,223.835,223.835,223.776,223.776,45900000.0
2006-11-20 14:36:00,223.788,223.788,223.767,223.782,26000000.0
2006-11-20 14:37:00,223.794,223.802,223.752,223.775,44900001.0
2006-11-20 14:38:00,223.799,223.826,223.792,223.792,42000000.0
2006-11-20 14:39:00,223.769,223.785,223.753,223.778,51200001.0
2006-11-20 14:40:00,223.804,223.837,223.804,223.82,25500000.0
2006-11-20 14:41:00,223.8,223.8,223.735,223.783,49400000.0
2006-11-20 14:42:00,223.792,223.819,223.792,223.804,76900000.0
2006-11-20 14:43:00,223.8,223.81,223.8,223.808,39500000.0
2006-11-20 14:44:00,223.813,223.817,223.785,223.793,23300000.0
2006-11-20 14:45:00,223.805,223.835,223.797,223.808,42200000.0
2006-11-20 14:46:00,223.831,223.847,223.791,223.803,52100000.0
2006-11-20 14:47:00,223.807,223.809,223.772,223.806,17200000.0
2006-11-20 14:48:00,223.821,223.821,223.787,223.787,23600000.0
2006-11-20 14:49:00,223.784,223.802,223.784,223.802,33900000.0
2006-11-20 14:50:00,223.799,223.799,223.775,223.779,63399999.0
2006-11-20 14:51:00,223.773,223.801,223.772,223.801,58500000.0
2006-11-20 14:52:00,223.802,223.802,223.775,223.794,21300000.0
2006-11-20 14:53:00,223.803,223.828,223.803,223.82,51700000.0
2006-11-20 14:54:00,223.814,223.832,223.799,223.82,56600000.0
2006-11-20 14:55:00,223.827,223.827,223.815,223.815,57599999.0
2006-11-20 14:56:00,223.829,223.84,223.817,223.817,42800001.0
2006-11-20 14:57:00,223.793,223.793,223.772,223.778,28500000.0
2006-11-20 14:58:00,223.793,223.809,223.788,223.803,51799999.0
2006-11-20 14:59:00,223.781,223.786,223.769,223.775,30300000.0
2006-11-20 15:00:00,223.778,223.778,223.757,223.759,32700000.0
2006-11-20 15:01:00,223.763,223.8,223.74,223.8,26300000.0
2006-11-20 15:02:00,223.786,223.793,223.742,223.772,90600000.0
2006-11-20 15:03:00,223.791,223.808,223.79,223.79,28800000.0
2006-11-20 15:04:00,223.79,223.827,223.79,223.827,58000002.0
2006-11-20 15:05:00,223.821,223.832,223.816,223.818,36200000.0
2006-11-20 15:06:00,223.811,223.821,223.773,223.773,59100000.0
2006-11-20 15:07:00,223.774,223.788,223.763,223.77,76599999.0
2006-11-20 15:08:00,223.781,223.813,223.767,223.798,52400000.0
2006-11-20 15:09:00,223.821,223.856,223.821,223.856,26400000.0
2006-11-20 15:10:00,223.859,223.895,223.859,223.875,55999999.0
2006-11-20 15:11:00,223.884,223.924,223.884,223.924,28100000.0
2006-11-20 15:12:00,223.92,223.922,223.901,223.905,33400000.0
2006-11-20 15:13:00,223.893,223.922,223.893,223.909,58400000.0
2006-11-20 15:14:00,223.915,223.922,223.903,223.915,43500000.0
2006-11-20 15:15:00,223.912,223.919,223.888,223.896,59700001.0
2006-11-20 15:16:00,223.895,223.91,223.881,223.91,79700000.0
2006-11-20 15:17:00,223.902,223.902,223.87,223.896,17700000.0
2006-11-20 15:18:00,223.899,223.903,223.86,223.876,64500000.0
2006-11-20 15:19:00,223.877,223.877,223.842,223.842,20700000.0
2006-11-20 15:20:00,223.843,223.903,223.843,223.903,41200000.0
2006-11-20 15:21:00,223.899,223.922,223.897,223.91,45600000.0
2006-11-20 15:22:00,223.91,223.931,223.91,223.92,53999999.0
2006-11-20 15:23:00,223.911,223.94,223.91,223.94,26200000.0
2006-11-20 15:24:00,223.94,223.94,223.894,223.93,43300000.0
2006-11-20 15:25:00,223.927,223.927,223.897,223.9,41000000.0
2006-11-20 15:26:00,223.891,223.891,223.862,223.868,44900000.0
2006-11-20 15:27:00,223.87,223.899,223.87,223.879,45700000.0
2006-11-20 15:28:00,223.877,223.887,223.851,223.875,29100000.0
2006-11-20 15:29:00,223.873,223.889,223.861,223.886,78900000.0
2006-11-20 15:30:00,223.888,223.918,223.874,223.912,70999999.0
2006-11-20 15:31:00,223.914,223.914,223.888,223.895,54200000.0
2006-11-20 15:32:00,223.887,223.899,223.877,223.877,39800000.0
2006-11-20 15:33:00,223.889,223.889,223.861,223.884,45500000.0
2006-11-20 15:34:00,223.866,223.887,223.857,223.882,52400000.0
2006-11-20 15:35:00,223.909,223.917,223.895,223.9,59500001.0
2006-11-20 15:36:00,223.914,223.915,223.887,223.915,39800000.0
2006-11-20 15:37:00,223.905,223.905,223.883,223.905,40999999.0
2006-11-20 15:38:00,223.906,223.917,223.891,223.905,36700000.0
2006-11-20 15:39:00,223.889,223.907,223.866,223.89,67000000.0
2006-11-20 15:40:00,223.891,223.901,223.868,223.887,64900000.0
2006-11-20 15:41:00,223.914,223.936,223.897,223.933,58100000.0
2006-11-20 15:42:00,223.923,223.943,223.916,223.927,63100000.0
2006-11-20 15:43:00,223.931,223.954,223.926,223.944,47100000.0
2006-11-20 15:44:00,223.927,223.965,223.913,223.925,57500000.0
2006-11-20 15:45:00,223.94,223.952,223.916,223.916,40300000.0
2006-11-20 15:46:00,223.941,223.946,223.917,223.933,72699998.0
2006-11-20 15:47:00,223.931,223.932,223.894,223.91,66900000.0
2006-11-20 15:48:00,223.914,223.933,223.889,223.922,46800000.0
2006-11-20 15:49:00,223.928,223.929,223.913,223.929,79600000.0
2006-11-20 15:50:00,223.907,223.93,223.874,223.93,30300000.0
2006-11-20 15:51:00,223.947,223.947,223.924,223.943,66400000.0
2006-11-20 15:52:00,223.928,223.928,223.882,223.893,51500000.0
2006-11-20 15:53:00,223.925,223.928,223.917,223.917,26400000.0
2006-11-20 15:54:00,223.924,223.929,223.91,223.91,31900000.0
2006-11-20 15:55:00,223.908,223.929,223.901,223.929,44800000.0
2006-11-20 15:56:00,223.919,223.936,223.907,223.92,56500001.0
2006-11-20 15:57:00,223.925,223.94,223.919,223.926,53300001.0
2006-11-20 15:58:00,223.918,223.936,223.899,223.933,53700000.0
2006-11-20 15:59:00,223.943,223.968,223.94,223.959,66000000.0
2006-11-20 16:00:00,223.942,223.963,223.942,223.955,22400000.0
2006-11-20 16:01:00,223.961,223.982,223.952,223.973,34100000.0
2006-11-20 16:02:00,223.94,223.962,223.931,223.962,19900000.0
2006-11-20 16:03:00,223.987,224.007,223.975,223.975,48700000.0
2006-11-20 16:04:00,223.972,223.991,223.972,223.977,39300000.0
2006-11-20 16:05:00,223.958,223.989,223.958,223.989,25000000.0
2006-11-20 16:06:00,223.971,223.971,223.952,223.955,55000000.0
2006-11-20 16:07:00,223.918,223.985,223.918,223.965,59500000.0
2006-11-20 16:08:00,223.968,223.98,223.959,223.974,33900000.0
2006-11-20 16:09:00,223.97,223.979,223.969,223.976,73300001.0
2006-11-20 16:10:00,223.967,223.982,223.964,223.982,43000000.0
2006-11-20 16:11:00,223.963,223.972,223.958,223.972,38300000.0
2006-11-20 16:12:00,223.964,223.964,223.924,223.93,45400000.0
2006-11-20 16:13:00,223.964,223.99,223.964,223.99,25400000.0
2006-11-20 16:14:00,223.976,223.976,223.965,223.968,26100000.0
2006-11-20 16:15:00,223.98,223.982,223.967,223.982,23200000.0
2006-11-20 16:16:00,223.962,223.972,223.96,223.971,25200000.0
2006-11-20 16:17:00,223.961,223.973,223.945,223.973,33400000.0
2006-11-20 16:18:00,223.975,223.989,223.964,223.964,51600000.0
2006-11-20 16:19:00,223.979,223.995,223.934,223.995,51200000.0
2006-11-20 16:20:00,223.995,224.009,223.967,223.967,46400000.0
2006-11-20 16:21:00,224.017,224.023,223.967,223.981,34900000.0
2006-11-20 16:22:00,224.037,224.056,224.011,224.012,57700000.0
2006-11-20 16:23:00,224.048,224.048,224.008,224.008,94900000.0
2006-11-20 16:24:00,224.008,224.008,223.985,223.99,61800000.0
2006-11-20 16:25:00,224.003,224.011,223.997,224.011,27500000.0
2006-11-20 16:26:00,224.007,224.016,223.999,223.999,79100000.0
2006-11-20 16:27:00,223.983,224.012,223.982,224.002,17400000.0
2006-11-20 16:28:00,224.002,224.002,223.964,223.988,33200000.0
2006-11-20 16:29:00,223.992,223.998,223.95,223.98,37100000.0
2006-11-20 16:30:00,223.953,223.974,223.943,223.964,79000000.0
2006-11-20 16:31:00,223.966,223.966,223.944,223.963,115800000.0
2006-11-20 16:32:00,223.962,223.973,223.951,223.973,64100000.0
2006-11-20 16:33:00,223.964,223.978,223.964,223.972,25600000.0
2006-11-20 16:34:00,223.943,223.972,223.94,223.972,31100000.0
2006-11-20 16:35:00,223.954,223.968,223.95,223.968,49300000.0
2006-11-20 16:36:00,223.981,223.982,223.962,223.962,42100000.0
2006-11-20 16:37:00,223.959,223.973,223.948,223.973,55800000.0
2006-11-20 16:38:00,223.97,223.981,223.95,223.95,22900000.0
2006-11-20 16:39:00,223.963,223.981,223.963,223.97,43600000.0
2006-11-20 16:40:00,223.93,223.984,223.93,223.971,85900000.0
2006-11-20 16:41:00,223.961,223.968,223.933,223.955,93500000.0
2006-11-20 16:42:00,223.978,223.979,223.959,223.965,47200001.0
2006-11-20 16:43:00,223.959,223.972,223.948,223.948,20200000.0
2006-11-20 16:44:00,223.948,223.949,223.934,223.944,64800000.0
2006-11-20 16:45:00,223.944,223.97,223.944,223.961,54400001.0
2006-11-20 16:46:00,223.95,223.956,223.937,223.944,64200001.0
2006-11-20 16:47:00,223.962,223.964,223.947,223.952,23300000.0
2006-11-20 16:48:00,223.953,223.97,223.953,223.953,39300000.0
2006-11-20 16:49:00,223.969,223.971,223.951,223.969,56500000.0
2006-11-20 16:50:00,223.961,223.975,223.955,223.971,32700000.0
2006-11-20 16:51:00,223.966,223.98,223.936,223.965,74600001.0
2006-11-20 16:52:00,223.958,224.006,223.957,224.006,27800000.0
2006-11-20 16:53:00,223.975,223.997,223.966,223.966,105400000.0
2006-11-20 16:54:00,223.959,223.998,223.959,223.996,58499999.0
2006-11-20 16:55:00,223.991,224.008,223.981,224.008,38600000.0
2006-11-20 16:56:00,224.018,224.052,224.018,224.044,77700000.0
2006-11-20 16:57:00,224.065,224.095,224.05,224.05,45700000.0
2006-11-20 16:58:00,224.039,224.062,224.037,224.043,22800000.0
2006-11-20 16:59:00,224.036,224.046,224.015,224.015,89900002.0
2006-11-20 17:00:00,224.022,224.039,223.998,224.005,42500000.0
2006-11-20 17:01:00,224.046,224.09,224.046,224.052,33200000.0
2006-11-20 17:02:00,224.065,224.075,224.031,224.033,52600001.0
2006-11-20 17:03:00,224.024,224.029,224.014,224.014,68800000.0
2006-11-20 17:04:00,224.019,224.019,223.982,224.017,77700000.0
2006-11-20 17:05:00,224.02,224.031,223.984,223.984,91200001.0
2006-11-20 17:06:00,224.016,224.07,224.016,224.053,37900000.0
2006-11-20 17:07:00,224.034,224.056,224.034,224.037,76400000.0
2006-11-20 17:08:00,224.048,224.077,224.04,224.066,56600000.0
2006-11-20 17:09:00,224.039,224.049,224.024,224.043,52600000.0
2006-11-20 17:10:00,224.042,224.048,223.994,224.029,49100001.0
2006-11-20 17:11:00,224.023,224.047,224.008,224.008,58800000.0
2006-11-20 17:12:00,224.039,224.054,224.026,224.038,41800000.0
2006-11-20 17:13:00,224.053,224.08,224.049,224.08,33700000.0
2006-11-20 17:14:00,224.087,224.087,224.057,224.064,34200000.0
2006-11-20 17:15:00,224.052,224.052,224.013,224.04,69500000.0
2006-11-20 17:16:00,224.069,224.088,224.06,224.06,53500000.0
2006-11-20 17:17:00,224.064,224.096,224.06,224.06,50400000.0
2006-11-20 17:18:00,224.063,224.113,224.063,224.113,33800000.0
2006-11-20 17:19:00,224.134,224.134,224.109,224.11,111000000.0
2006-11-20 17:20:00,224.104,224.105,224.083,224.083,39900000.0
2006-11-20 17:21:00,224.087,224.103,224.085,224.103,16700000.0
2006-11-20 17:22:00,224.094,224.109,224.089,224.105,80500000.0
2006-11-20 17:23:00,224.102,224.145,224.098,224.145,26400000.0
2006-11-20 17:24:00,224.131,224.155,224.128,224.155,29800000.0
2006-11-20 17:25:00,224.158,224.158,224.098,224.146,43800001.0
2006-11-20 17:26:00,224.149,224.152,224.098,224.107,27700000.0
2006-11-20 17:27:00,224.089,224.151,224.089,224.151,41300000.0
2006-11-20 17:28:00,224.167,224.167,224.113,224.134,47300000.0
2006-11-20 17:29:00,224.157,224.157,224.096,224.11,80000001.0
2006-11-20 17:30:00,224.124,224.141,224.115,224.141,41500000.0
2006-11-20 17:31:00,224.093,224.128,224.089,224.104,103700000.0
2006-11-20 17:32:00,224.138,224.143,224.121,224.142,30700000.0
2006-11-20 17:33:00,224.101,224.124,224.09,224.09,33500000.0
2006-11-20 17:34:00,224.107,224.12,224.085,224.117,48800000.0
2006-11-20 17:35:00,224.127,224.144,224.073,224.098,76500000.0
2006-11-20 17:36:00,224.151,224.151,224.092,224.124,48500000.0
2006-11-20 17:37:00,224.126,224.134,224.093,224.113,67599999.0
2006-11-20 17:38:00,224.121,224.138,224.088,224.138,63400000.0
2006-11-20 17:39:00,224.106,224.141,224.082,224.141,31100000.0
2006-11-20 17:40:00,224.132,224.134,224.078,224.1,38700000.0
2006-11-20 17:41:00,224.113,224.115,224.066,224.115,80599999.0
2006-11-20 17:42:00,224.118,224.118,224.106,224.108,56500000.0
2006-11-20 17:43:00,224.09,224.09,224.032,224.061,41900000.0
2006-11-20 17:44:00,224.087,224.109,224.087,224.103,18700000.0
2006-11-20 17:45:00,224.109,224.109,224.067,224.082,24300000.0
2006-11-20 17:46:00,224.105,224.112,224.083,224.096,40200000.0
2006-11-20 17:47:00,224.117,224.117,224.091,224.11,50600000.0
2006-11-20 17:48:00,224.08,224.15,224.08,224.15,33400000.0
2006-11-20 17:49:00,224.139,224.143,224.112,224.122,15800000.0
2006-11-20 17:50:00,224.115,224.116,224.087,224.106,61100001.0
2006-11-20 17:51:00,224.117,224.133,224.09,224.1,56700000.0
2006-11-20 17:52:00,224.107,224.107,224.076,224.094,31800000.0
2006-11-20 17:53:00,224.081,224.11,224.058,224.11,31400000.0
2006-11-20 17:54:00,224.097,224.109,224.097,224.108,41900000.0
2006-11-20 17:55:00,224.081,224.103,224.052,224.103,41400000.0
2006-11-20 17:56:00,224.123,224.123,224.057,224.115,39500000.0
2006-11-20 17:57:00,224.104,224.122,224.104,224.113,36800000.0
2006-11-20 17:58:00,224.119,224.13,224.103,224.109,99700000.0
2006-11-20 17:59:00,224.133,224.154,224.121,224.15,27500000.0
2006-11-20 18:00:00,224.164,224.164,224.136,224.137,65700000.0
2006-11-20 18:01:00,224.154,224.154,224.117,224.129,562800002.0
2006-11-20 18:02:00,224.12,224.126,224.068,224.126,788800001.0
2006-11-20 18:03:00,224.126,224.127,224.096,224.111,674499999.0
2006-11-20 18:04:00,224.121,224.126,224.089,224.103,478100004.0
2006-11-20 18:05:00,224.1,224.126,224.094,224.1,761200002.0
2006-11-20 18:06:00,224.075,224.104,224.048,224.08,624600000.0
2006-11-20 18:07:00,224.087,224.11,224.073,224.078,848200002.0
2006-11-20 18:08:00,224.078,224.099,224.072,224.091,609200001.0
2006-11-20 18:09:00,224.07,224.072,224.022,224.024,641000000.0
2006-11-20 18:10:00,224.01,224.026,224.001,224.022,513100003.0
2006-11-20 18:11:00,224.025,224.049,224.01,224.03,383900003.0
2006-11-20 18:12:00,224.022,224.037,224.002,224.02,321000003.0
2006-11-20 18:13:00,224.034,224.057,224.026,224.038,480700003.0
2006-11-20 18:14:00,224.037,224.055,224.028,224.053,656999997.0
2006-11-20 18:15:00,224.054,224.054,224.011,224.014,773700004.0
2006-11-20 18:16:00,224.02,224.053,223.998,224.008,666299998.0
2006-11-20 18:17:00,224.031,224.044,224.01,224.038,305000001.0
2006-11-20 18:18:00,224.043,224.066,224.021,224.047,333700001.0
2006-11-20 18:19:00,224.053,224.082,224.043,224.065,498999997.0
2006-11-20 18:20:00,224.061,224.061,223.996,224.024,587900001.0
2006-11-20 18:21:00,224.031,224.072,224.023,224.032,576199998.0
2006-11-20 18:22:00,224.025,224.059,224.024,224.035,423500002.0
2006-11-20 18:23:00,224.041,224.079,224.037,224.049,834000004.0
2006-11-20 18:24:00,224.036,224.073,224.026,224.029,578100002.0
2006-11-20 18:25:00,224.053,224.053,223.981,224.049,434200002.0
2006-11-20 18:26:00,224.056,224.066,224.001,224.042,360799999.0
2006-11-20 18:27:00,224.052,224.073,224.047,224.057,448899998.0
2006-11-20 18:28:00,224.042,224.073,224.025,224.042,363499999.0
2006-11-20 18:29:00,224.049,224.058,224.034,224.05,434500000.0
2006-11-20 18:30:00,224.057,224.071,224.035,224.055,277700001.0
2006-11-20 18:31:00,224.053,224.077,224.051,224.072,300700002.0
2006-11-20 18:32:00,224.07,224.097,224.064,224.073,488200002.0
2006-11-20 18:33:00,224.057,224.084,224.031,224.052,476300002.0
2006-11-20 18:34:00,224.06,224.104,224.048,224.081,480700002.0
2006-11-20 18:35:00,224.076,224.107,224.033,224.066,451900000.0
2006-11-20 18:36:00,224.069,224.093,224.063,224.067,283400000.0
2006-11-20 18:37:00,224.076,224.076,224.055,224.062,151000000.0
2006-11-20 18:38:00,224.072,224.081,224.063,224.063,118000000.0
2006-11-20 18:39:00,224.056,224.067,224.045,224.067,91800000.0
2006-11-20 18:40:00,224.057,224.071,224.023,224.058,337500001.0
2006-11-20 18:41:00,224.047,224.066,224.012,224.058,288700002.0
2006-11-20 18:42:00,224.081,224.082,224.056,224.071,253300002.0
2006-11-20 18:43:00,224.066,224.094,224.066,224.067,154400000.0
2006-11-20 18:44:00,224.056,224.067,224.019,224.065,320000001.0
2006-11-20 18:45:00,224.071,224.077,224.043,224.065,206999999.0
2006-11-20 18:46:00,224.051,224.076,224.041,224.048,182700000.0
2006-11-20 18:47:00,224.046,224.077,224.045,224.045,98300000.0
2006-11-20 18:48:00,224.058,224.058,224.014,224.055,118300000.0
2006-11-20 18:49:00,224.056,224.069,224.028,224.05,185000000.0
2006-11-20 18:50:00,224.054,224.062,224.029,224.062,239700001.0
2006-11-20 18:51:00,224.046,224.074,224.023,224.053,215400001.0
2006-11-20 18:52:00,224.063,224.063,224.013,224.057,297999999.0
2006-11-20 18:53:00,224.057,224.064,224.041,224.049,250299999.0
2006-11-20 18:54:00,224.062,224.063,224.029,224.032,200700000.0
2006-11-20 18:55:00,224.038,224.068,224.023,224.033,262499999.0
2006-11-20 18:56:00,224.025,224.026,224.004,224.008,37600000.0
2006-11-20 18:57:00,224.0,224.016,223.996,224.008,114399999.0
2006-11-20 18:58:00,224.008,224.026,223.961,224.026,350200003.0
2006-11-20 18:59:00,224.023,224.042,224.017,224.027,277899999.0
2006-11-20 19:00:00,224.005,224.039,224.005,224.027,90800001.0
2006-11-20 19:01:00,224.029,224.048,224.019,224.035,101200000.0
2006-11-20 19:02:00,224.037,224.037,224.01,224.01,276099999.0
2006-11-20 19:03:00,224.009,224.057,224.009,224.057,236900000.0
2006-11-20 19:04:00,224.054,224.065,224.003,224.04,238600003.0
2006-11-20 19:05:00,224.051,224.084,224.051,224.06,173600000.0
2006-11-20 19:06:00,224.05,224.055,224.016,224.054,466300002.0
2006-11-20 19:07:00,224.066,224.073,224.052,224.057,298699999.0
2006-11-20 19:08:00,224.005,224.045,224.005,224.043,289699999.0
2006-11-20 19:09:00,224.025,224.043,224.011,224.025,164399999.0
2006-11-20 19:10:00,224.036,224.047,224.012,224.047,161400002.0
2006-11-20 19:11:00,224.046,224.046,224.018,224.021,37900000.0
2006-11-20 19:12:00,224.039,224.071,224.031,224.068,84100000.0
2006-11-20 19:13:00,224.042,224.068,224.002,224.055,184600000.0
2006-11-20 19:14:00,224.056,224.075,224.027,224.075,202499999.0
2006-11-20 19:15:00,224.088,224.088,224.071,224.074,301899999.0
2006-11-20 19:16:00,224.059,224.066,224.055,224.055,41499999.0
2006-11-20 19:17:00,224.08,224.08,224.07,224.075,170800000.0
2006-11-20 19:18:00,224.058,224.077,224.034,224.051,186299998.0
2006-11-20 19:19:00,224.058,224.066,224.04,224.043,182699999.0
2006-11-20 19:20:00,224.039,224.046,224.026,224.038,182300001.0
2006-11-20 19:21:00,224.018,224.04,223.985,224.04,161600000.0
2006-11-20 19:22:00,224.053,224.068,224.043,224.043,111500000.0
2006-11-20 19:23:00,224.032,224.048,223.989,224.037,402000001.0
2006-11-20 19:24:00,224.045,224.078,224.024,224.059,90300000.0
2006-11-20 19:25:00,224.032,224.042,223.998,224.028,226300000.0
2006-11-20 19:26:00,224.049,224.062,224.037,224.049,485299998.0
2006-11-20 19:27:00,224.039,224.063,224.039,224.051,296000000.0
2006-11-20 19:28:00,224.053,224.053,224.02,224.044,211500000.0
2006-11-20 19:29:00,224.021,224.045,223.994,224.045,41000000.0
2006-11-20 19:30:00,224.043,224.043,223.989,224.018,237300001.0
2006-11-20 19:31:00,224.037,224.064,224.037,224.052,125900000.0
2006-11-20 19:32:00,224.05,224.067,224.049,224.051,357800000.0
2006-11-20 19:33:00,224.053,224.064,224.043,224.047,204300000.0
2006-11-20 19:34:00,224.048,224.064,224.04,224.043,199899999.0
2006-11-20 19:35:00,224.035,224.063,224.035,224.035,331200000.0
2006-11-20 19:36:00,224.023,224.023,223.989,223.998,244400000.0
2006-11-20 19:37:00,224.037,224.063,224.016,224.058,103100000.0
2006-11-20 19:38:00,224.08,224.08,224.053,224.053,226500001.0
2006-11-20 19:39:00,224.047,224.064,223.994,224.03,231600000.0
2006-11-20 19:40:00,224.033,224.033,223.988,223.992,253600000.0
2006-11-20 19:41:00,224.047,224.047,224.006,224.043,329400000.0
2006-11-20 19:42:00,224.038,224.049,224.024,224.043,139700002.0
2006-11-20 19:43:00,224.047,224.052,224.036,224.047,100100000.0
2006-11-20 19:44:00,224.045,224.063,224.023,224.057,215099999.0
2006-11-20 19:45:00,224.037,224.046,224.015,224.043,100799999.0
2006-11-20 19:46:00,224.055,224.074,224.01,224.01,171700001.0
2006-11-20 19:47:00,224.022,224.061,224.022,224.061,57000001.0
2006-11-20 19:48:00,224.008,224.063,224.001,224.036,247900001.0
2006-11-20 19:49:00,224.045,224.07,224.045,224.05,158000000.0
2006-11-20 19:50:00,224.02,224.058,223.994,224.049,253899997.0
2006-11-20 19:51:00,224.05,224.05,223.994,223.996,167900000.0
2006-11-20 19:52:00,224.007,224.047,223.986,224.025,160200000.0
2006-11-20 19:53:00,224.048,224.062,224.035,224.04,144100000.0
2006-11-20 19:54:00,224.058,224.066,224.041,224.042,215800000.0
2006-11-20 19:55:00,224.05,224.062,224.043,224.062,82500000.0
2006-11-20 19:56:00,224.045,224.061,224.038,224.053,139399999.0
2006-11-20 19:57:00,224.045,224.045,224.007,224.03,149100000.0
2006-11-20 19:58:00,224.023,224.031,223.997,224.019,240700001.0
2006-11-20 19:59:00,224.027,224.033,223.996,224.032,236099999.0
2006-11-20 20:00:00,224.031,224.038,223.988,224.003,73000000.0
2006-11-20 20:01:00,224.02,224.031,224.011,224.018,114300000.0
2006-11-20 20:02:00,224.015,224.016,223.985,223.993,180000001.0
2006-11-20 20:03:00,223.975,223.998,223.939,223.965,94800000.0
2006-11-20 20:04:00,223.974,223.992,223.962,223.974,150399998.0
2006-11-20 20:05:00,223.982,223.982,223.942,223.965,158900000.0
2006-11-20 20:06:00,223.962,223.978,223.934,223.945,169700000.0
2006-11-20 20:07:00,223.955,223.965,223.944,223.958,140799999.0
2006-11-20 20:08:00,223.955,223.962,223.918,223.921,176099999.0
2006-11-20 20:09:00,223.921,223.922,223.891,223.914,159700001.0
2006-11-20 20:10:00,223.915,223.935,223.883,223.935,172499999.0
2006-11-20 20:11:00,223.956,223.956,223.924,223.925,323199999.0
2006-11-20 20:12:00,223.918,223.954,223.89,223.94,435899998.0
2006-11-20 20:13:00,223.946,223.958,223.899,223.958,190599998.0
2006-11-20 20:14:00,223.948,223.948,223.908,223.922,197600000.0
2006-11-20 20:15:00,223.931,223.931,223.9,223.918,270200000.0
2006-11-20 20:16:00,223.921,223.933,223.908,223.917,171900001.0
2006-11-20 20:17:00,223.906,223.91,223.881,223.894,70700000.0
2006-11-20 20:18:00,223.897,223.915,223.86,223.892,161700001.0
2006-11-20 20:19:00,223.912,223.912,223.877,223.9,92200000.0
2006-11-20 20:20:00,223.902,223.909,223.87,223.889,320200001.0
2006-11-20 20:21:00,223.902,223.91,223.89,223.89,149900001.0
2006-11-20 20:22:00,223.894,223.917,223.853,223.899,257499998.0
2006-11-20 20:23:00,223.906,223.914,223.867,223.906,206300000.0
2006-11-20 20:24:00,223.895,223.901,223.87,223.898,187400001.0
2006-11-20 20:25:00,223.908,223.928,223.897,223.914,250400000.0
2006-11-20 20:26:00,223.912,223.935,223.906,223.922,269900000.0
2006-11-20 20:27:00,223.923,223.929,223.881,223.915,182499999.0
2006-11-20 20:28:00,223.908,223.924,223.868,223.894,314099999.0
2006-11-20 20:29:00,223.912,223.94,223.897,223.897,516400000.0
2006-11-20 20:30:00,223.87,223.915,223.865,223.903,513400003.0
2006-11-20 20:31:00,223.911,223.949,223.908,223.937,427400001.0
2006-11-20 20:32:00,223.941,223.948,223.905,223.941,560799999.0
2006-11-20 20:33:00,223.937,223.944,223.888,223.939,181700000.0
2006-11-20 20:34:00,223.91,223.934,223.894,223.898,138700000.0
2006-11-20 20:35:00,223.93,223.937,223.899,223.937,109300000.0
2006-11-20 20:36:00,223.943,223.967,223.935,223.954,128199999.0
2006-11-20 20:37:00,223.944,223.944,223.876,223.908,60200000.0
2006-11-20 20:38:00,223.892,223.928,223.888,223.9,257200001.0
2006-11-20 20:39:00,223.937,223.946,223.894,223.934,167899999.0
2006-11-20 20:40:00,223.937,223.945,223.878,223.945,408500002.0
2006-11-20 20:41:00,223.956,223.956,223.921,223.941,154799999.0
2006-11-20 20:42:00,223.918,223.955,223.896,223.949,225200000.0
2006-11-20 20:43:00,223.945,223.956,223.939,223.95,316500000.0
2006-11-20 20:44:00,223.949,223.953,223.903,223.953,320400002.0
2006-11-20 20:45:00,223.971,223.971,223.949,223.95,236000001.0
2006-11-20 20:46:00,223.94,223.965,223.902,223.965,227200000.0
2006-11-20 20:47:00,223.957,223.984,223.955,223.97,184800001.0
2006-11-20 20:48:00,223.965,223.975,223.935,223.962,203500000.0
2006-11-20 20:49:00,223.982,223.982,223.939,223.977,136800000.0
2006-11-20 20:50:00,223.969,223.969,223.921,223.921,348899998.0
2006-11-20 20:51:00,223.954,223.972,223.927,223.933,155899999.0
2006-11-20 20:52:00,223.972,223.973,223.898,223.95,94699999.0
2006-11-20 20:53:00,223.953,223.984,223.953,223.968,260699999.0
2006-11-20 20:54:00,223.972,223.972,223.939,223.939,174400000.0
2006-11-20 20:55:00,223.933,223.941,223.883,223.883,343500002.0
2006-11-20 20:56:00,223.946,223.964,223.942,223.944,249599999.0
2006-11-20 20:57:00,223.929,223.973,223.922,223.922,361099999.0
2006-11-20 20:58:00,223.948,223.978,223.936,223.952,320399999.0
2006-11-20 20:59:00,223.947,223.95,223.917,223.95,498500000.0
2006-11-20 21:00:00,223.949,223.949,223.912,223.916,429099999.0
2006-11-20 21:01:00,223.911,223.931,223.886,223.905,353100000.0
2006-11-20 21:02:00,223.917,223.96,223.909,223.917,254099998.0
2006-11-20 21:03:00,223.917,223.936,223.909,223.929,262200002.0
2006-11-20 21:04:00,223.948,223.948,223.926,223.944,121399999.0
2006-11-20 21:05:00,223.943,223.943,223.906,223.917,138100000.0
2006-11-20 21:06:00,223.91,223.91,223.875,223.895,175399999.0
2006-11-20 21:07:00,223.919,223.933,223.896,223.928,202700000.0
2006-11-20 21:08:00,223.928,223.928,223.9,223.904,166400000.0
2006-11-20 21:09:00,223.917,223.923,223.905,223.923,69000000.0
2006-11-20 21:10:00,223.899,223.932,223.88,223.92,99600000.0
2006-11-20 21:11:00,223.895,223.907,223.854,223.907,110199999.0
2006-11-20 21:12:00,223.94,223.94,223.889,223.896,92700000.0
2006-11-20 21:13:00,223.905,223.915,223.879,223.901,137000000.0
2006-11-20 21:14:00,223.896,223.916,223.886,223.891,331200000.0
2006-11-20 21:15:00,223.915,223.92,223.875,223.908,356799998.0
2006-11-20 21:16:00,223.893,223.936,223.885,223.904,90000001.0
2006-11-20 21:17:00,223.915,223.939,223.873,223.877,215500000.0
2006-11-20 21:18:00,223.911,223.917,223.866,223.907,157200001.0
2006-11-20 21:19:00,223.923,223.938,223.92,223.935,224100000.0
2006-11-20 21:20:00,223.905,223.919,223.871,223.908,324999999.0
2006-11-20 21:21:00,223.927,223.927,223.899,223.902,201000000.0
2006-11-20 21:22:00,223.895,223.912,223.852,223.881,208799999.0
2006-11-20 21:23:00,223.876,223.911,223.875,223.895,102800000.0
2006-11-20 21:24:00,223.906,223.944,223.886,223.9,196999999.0
2006-11-20 21:25:00,223.907,223.919,223.88,223.896,230800001.0
2006-11-20 21:26:00,223.87,223.892,223.858,223.866,133800000.0
2006-11-20 21:27:00,223.936,223.95,223.86,223.893,149999999.0
2006-11-20 21:28:00,223.886,223.896,223.86,223.861,131999999.0
2006-11-20 21:29:00,223.903,223.903,223.876,223.895,66700000.0
2006-11-20 21:30:00,223.892,223.909,223.865,223.905,97000000.0
2006-11-20 21:31:00,223.891,223.909,223.887,223.9,67200001.0
2006-11-20 21:32:00,223.885,223.914,223.884,223.912,94899999.0
2006-11-20 21:33:00,223.907,223.918,223.884,223.899,167199999.0
2006-11-20 21:34:00,223.896,223.898,223.845,223.893,75700000.0
2006-11-20 21:35:00,223.883,223.901,223.869,223.87,52900000.0
2006-11-20 21:36:00,223.905,223.924,223.887,223.924,80699999.0
2006-11-20 21:37:00,223.92,223.92,223.851,223.91,88900000.0
2006-11-20 21:38:00,223.908,223.921,223.892,223.92,44000000.0
2006-11-20 21:39:00,223.928,223.928,223.924,223.928,49800000.0
2006-11-20 21:40:00,223.903,223.928,223.903,223.925,72999999.0
2006-11-20 21:41:00,223.921,223.926,223.908,223.91,34600000.0
2006-11-20 21:42:00,223.89,223.938,223.89,223.9,156800001.0
2006-11-20 21:43:00,223.927,223.931,223.907,223.931,42400000.0
2006-11-20 21:44:00,223.936,223.958,223.918,223.948,188000000.0
2006-11-20 21:45:00,223.954,223.954,223.895,223.895,105700001.0
2006-11-20 21:46:00,223.904,223.932,223.902,223.93,121500001.0
2006-11-20 21:47:00,223.919,223.952,223.894,223.913,103400001.0
2006-11-20 21:48:00,223.93,223.941,223.908,223.908,113100001.0
2006-11-20 21:49:00,223.908,223.926,223.89,223.917,36300000.0
2006-11-20 21:50:00,223.939,223.939,223.91,223.918,50300000.0
2006-11-20 21:51:00,223.926,223.94,223.9,223.905,131600000.0
2006-11-20 21:52:00,223.938,223.938,223.919,223.925,17500000.0
2006-11-20 21:53:00,223.946,223.946,223.903,223.919,33100000.0
2006-11-20 21:54:00,223.924,223.924,223.851,223.903,92300001.0
2006-11-20 21:55:00,223.9,223.919,223.874,223.896,72600001.0
2006-11-20 21:56:00,223.893,223.923,223.892,223.923,61800000.0
2006-11-20 21:57:00,223.921,223.921,223.885,223.894,48499999.0
2006-11-20 21:58:00,223.878,223.921,223.861,223.897,91100000.0
2006-11-20 21:59:00,223.941,223.951,223.919,223.922,178300002.0
2006-11-20 22:00:00,223.912,223.935,223.892,223.929,225600002.0
2006-11-20 22:01:00,223.93,223.93,223.86,223.928,177800001.0
2006-11-20 22:02:00,223.929,223.935,223.917,223.929,210899999.0
2006-11-20 22:03:00,223.932,223.932,223.86,223.887,43700000.0
2006-11-20 22:04:00,223.914,223.937,223.908,223.927,113300001.0
2006-11-20 22:05:00,223.923,223.923,223.888,223.922,58300000.0
2006-11-20 22:06:00,223.924,223.924,223.895,223.895,21600000.0
2006-11-20 22:07:00,223.913,223.927,223.903,223.915,72400000.0
2006-11-20 22:08:00,223.911,223.93,223.897,223.912,55600000.0
2006-11-20 22:09:00,223.911,223.917,223.883,223.908,62800000.0
2006-11-20 22:10:00,223.927,223.927,223.888,223.888,26800000.0
2006-11-20 22:11:00,223.894,223.91,223.894,223.904,74099999.0
2006-11-20 22:12:00,223.886,223.886,223.825,223.874,141699998.0
2006-11-20 22:13:00,223.886,223.898,223.876,223.881,61700002.0
2006-11-20 22:14:00,223.874,223.88,223.82,223.82,28200000.0
2006-11-20 22:15:00,223.886,223.905,223.837,223.837,141800000.0
2006-11-20 22:16:00,223.877,223.908,223.846,223.871,160800000.0
2006-11-20 22:17:00,223.893,223.903,223.873,223.873,59600000.0
2006-11-20 22:18:00,223.89,223.9,223.888,223.893,81400002.0
2006-11-20 22:19:00,223.878,223.892,223.855,223.86,55900000.0
2006-11-20 22:20:00,223.846,223.874,223.823,223.874,63900000.0
2006-11-20 22:21:00,223.872,223.897,223.864,223.881,28100000.0
2006-11-20 22:22:00,223.873,223.883,223.856,223.865,69800002.0
2006-11-20 22:23:00,223.87,223.888,223.849,223.865,102700001.0
2006-11-20 22:24:00,223.88,223.884,223.851,223.873,58000000.0
2006-11-20 22:25:00,223.879,223.895,223.868,223.895,73300000.0
2006-11-20 22:26:00,223.878,223.887,223.862,223.887,35700000.0
2006-11-20 22:27:00,223.89,223.904,223.853,223.853,173000001.0
2006-11-20 22:28:00,223.864,223.878,223.833,223.833,44800000.0
2006-11-20 22:29:00,223.878,223.899,223.872,223.875,138700000.0
2006-11-20 22:30:00,223.862,223.862,223.822,223.828,67100000.0
2006-11-20 22:31:00,223.834,223.87,223.828,223.845,52900000.0
2006-11-20 22:32:00,223.84,223.869,223.818,223.818,135000001.0
2006-11-20 22:33:00,223.876,223.88,223.843,223.878,200799998.0
2006-11-20 22:34:00,223.88,223.895,223.875,223.875,233400001.0
2006-11-20 22:35:00,223.866,223.88,223.853,223.859,82000001.0
2006-11-20 22:36:00,223.886,223.894,223.872,223.872,80000000.0
2006-11-20 22:37:00,223.87,223.88,223.849,223.874,80400000.0
2006-11-20 22:38:00,223.892,223.892,223.874,223.875,46500000.0
2006-11-20 22:39:00,223.869,223.895,223.866,223.886,62600000.0
2006-11-20 22:40:00,223.888,223.902,223.839,223.842,66899999.0
2006-11-20 22:41:00,223.851,223.885,223.83,223.885,51900000.0
2006-11-20 22:42:00,223.879,223.882,223.858,223.866,22000000.0
2006-11-20 22:43:00,223.844,223.862,223.828,223.862,60100001.0
2006-11-20 22:44:00,223.829,223.873,223.816,223.844,122400000.0
2006-11-20 22:45:00,223.844,223.865,223.825,223.835,150099999.0
2006-11-20 22:46:00,223.836,223.87,223.836,223.852,59100001.0
2006-11-20 22:47:00,223.852,223.852,223.814,223.833,71100000.0
2006-11-20 22:48:00,223.845,223.845,223.813,223.845,117399999.0
2006-11-20 22:49:00,223.843,223.87,223.82,223.82,37300000.0
2006-11-20 22:50:00,223.831,223.831,223.799,223.827,39100000.0
2006-11-20 22:51:00,223.826,223.826,223.783,223.784,75300000.0
2006-11-20 22:52:00,223.822,223.856,223.809,223.809,36699999.0
2006-11-20 22:53:00,223.801,223.826,223.782,223.826,146599999.0
2006-11-20 22:54:00,223.82,223.821,223.776,223.804,36700000.0
2006-11-20 22:55:00,223.809,223.829,223.788,223.803,67000000.0
2006-11-20 22:56:00,223.825,223.825,223.77,223.806,76699999.0
2006-11-20 22:57:00,223.814,223.828,223.774,223.801,66200000.0
2006-11-20 22:58:00,223.82,223.846,223.806,223.809,52200000.0
2006-11-20 22:59:00,223.815,223.837,223.813,223.825,75200000.0
2006-11-20 23:00:00,223.816,223.826,223.805,223.815,74500001.0
2006-11-20 23:01:00,223.821,223.845,223.816,223.845,40700000.0
2006-11-20 23:02:00,223.836,223.84,223.823,223.84,36900000.0
2006-11-20 23:03:00,223.827,223.841,223.812,223.82,79500002.0
2006-11-20 23:04:00,223.828,223.837,223.815,223.831,41200000.0
2006-11-20 23:05:00,223.825,223.84,223.814,223.819,26900000.0
2006-11-20 23:06:00,223.845,223.862,223.835,223.862,22800000.0
2006-11-20 23:07:00,223.842,223.842,223.83,223.831,57699999.0
2006-11-20 23:08:00,223.849,223.871,223.833,223.871,24600000.0
2006-11-20 23:09:00,223.832,223.843,223.817,223.838,22800000.0
2006-11-20 23:10:00,223.844,223.844,223.796,223.825,64200000.0
2006-11-20 23:11:00,223.829,223.845,223.821,223.834,91500000.0
2006-11-20 23:12:00,223.835,223.854,223.818,223.845,61000000.0
2006-11-20 23:13:00,223.86,223.86,223.852,223.858,39300001.0
2006-11-20 23:14:00,223.841,223.849,223.826,223.839,71600000.0
2006-11-20 23:15:00,223.859,223.872,223.84,223.856,48500000.0
2006-11-20 23:16:00,223.867,223.867,223.826,223.845,45300000.0
2006-11-20 23:17:00,223.845,223.876,223.843,223.876,33100000.0
2006-11-20 23:18:00,223.882,223.882,223.835,223.84,33000000.0
2006-11-20 23:19:00,223.844,223.883,223.844,223.873,33700000.0
2006-11-20 23:20:00,223.884,223.884,223.862,223.875,62000000.0
2006-11-20 23:21:00,223.866,223.887,223.84,223.867,91100001.0
2006-11-20 23:22:00,223.871,223.871,223.845,223.861,50700000.0
2006-11-20 23:23:00,223.875,223.884,223.853,223.854,45100000.0
2006-11-20 23:24:00,223.861,223.872,223.837,223.851,43800001.0
2006-11-20 23:25:00,223.872,223.877,223.86,223.86,32800000.0
2006-11-20 23:26:00,223.879,223.888,223.851,223.851,52000000.0
2006-11-20 23:27:00,223.859,223.859,223.809,223.842,47000000.0
2006-11-20 23:28:00,223.817,223.844,223.81,223.844,57599999.0
2006-11-20 23:29:00,223.818,223.851,223.816,223.84,39000000.0
2006-11-20 23:30:00,223.863,223.863,223.824,223.837,33700000.0
2006-11-20 23:31:00,223.814,223.851,223.814,223.835,80099999.0
2006-11-20 23:32:00,223.853,223.853,223.823,223.835,34000000.0
2006-11-20 23:33:00,223.843,223.852,223.843,223.85,44100000.0
2006-11-20 23:34:00,223.866,223.874,223.84,223.867,84500000.0
2006-11-20 23:35:00,223.879,223.898,223.867,223.889,57200000.0
2006-11-20 23:36:00,223.904,223.921,223.895,223.895,62400000.0
2006-11-20 23:37:00,223.872,223.895,223.866,223.885,31600000.0
2006-11-20 23:38:00,223.904,223.92,223.901,223.92,47200000.0
2006-11-20 23:39:00,223.923,223.944,223.917,223.944,36600000.0
2006-11-20 23:40:00,223.945,223.957,223.894,223.894,45300000.0
2006-11-20 23:41:00,223.937,223.955,223.932,223.953,60900000.0
2006-11-20 23:42:00,223.955,223.974,223.925,223.951,94800001.0
2006-11-20 23:43:00,223.952,223.955,223.924,223.953,35900000.0
2006-11-20 23:44:00,223.935,223.935,223.89,223.93,39000000.0
2006-11-20 23:45:00,223.902,223.942,223.897,223.934,38300000.0
2006-11-20 23:46:00,223.911,223.911,223.885,223.885,67299998.0
2006-11-20 23:47:00,223.933,223.963,223.933,223.963,56100000.0
2006-11-20 23:48:00,223.983,223.983,223.933,223.951,21800000.0
2006-11-20 23:49:00,223.968,223.973,223.948,223.973,55900000.0
2006-11-20 23:50:00,223.963,223.963,223.944,223.958,18100000.0
2006-11-20 23:51:00,223.964,223.964,223.943,223.964,58500000.0
2006-11-20 23:52:00,223.982,223.984,223.944,223.969,51900000.0
2006-11-20 23:53:00,223.978,223.979,223.954,223.954,42900000.0
2006-11-20 23:54:00,223.961,223.971,223.951,223.969,32700000.0
2006-11-20 23:55:00,223.97,223.979,223.953,223.959,48900000.0
2006-11-20 23:56:00,223.956,223.972,223.931,223.942,38900000.0
2006-11-20 23:57:00,223.953,223.967,223.945,223.957,46600001.0
2006-11-20 23:58:00,223.946,223.962,223.926,223.956,83600001.0
2006-11-20 23:59:00,223.976,223.976,223.96,223.963,27500000.0
2006-11-21 00:00:00,223.967,223.967,223.871,223.871,31200000.0
2006-11-21 00:01:00,223.846,223.945,223.834,223.944,98400002.0
2006-11-21 00:02:00,223.941,223.955,223.906,223.955,27400000.0
2006-11-21 00:03:00,223.974,223.984,223.943,223.943,46200000.0
2006-11-21 00:04:00,223.926,223.962,223.922,223.962,60499999.0
2006-11-21 00:05:00,223.952,223.959,223.919,223.919,56300000.0
2006-11-21 00:06:00,223.923,223.932,223.907,223.908,47800000.0
2006-11-21 00:07:00,223.954,223.97,223.954,223.97,41000000.0
2006-11-21 00:08:00,223.953,223.953,223.896,223.913,46100000.0
2006-11-21 00:09:00,223.912,223.925,223.867,223.925,34100000.0
2006-11-21 00:10:00,223.934,223.949,223.903,223.923,39600000.0
2006-11-21 00:11:00,223.928,223.954,223.928,223.954,30900000.0
2006-11-21 00:12:00,223.951,223.955,223.943,223.955,41800000.0
2006-11-21 00:13:00,223.953,223.973,223.951,223.96,79100000.0
2006-11-21 00:14:00,223.961,223.961,223.913,223.932,60900000.0
2006-11-21 00:15:00,223.948,223.952,223.929,223.929,57300000.0
2006-11-21 00:16:00,223.933,223.95,223.924,223.929,65200000.0
2006-11-21 00:17:00,223.927,223.943,223.927,223.94,51400000.0
2006-11-21 00:18:00,223.947,223.947,223.908,223.925,106400000.0
2006-11-21 00:19:00,223.935,223.935,223.905,223.923,49500000.0
2006-11-21 00:20:00,223.906,223.925,223.899,223.899,51000000.0
2006-11-21 00:21:00,223.915,223.93,223.892,223.927,45500000.0
2006-11-21 00:22:00,223.927,223.943,223.883,223.883,54599999.0
2006-11-21 00:23:00,223.94,223.94,223.904,223.905,32000000.0
2006-11-21 00:24:00,223.878,223.932,223.876,223.92,31600000.0
2006-11-21 00:25:00,223.918,223.931,223.899,223.93,44300000.0
2006-11-21 00:26:00,223.911,223.945,223.904,223.925,60399999.0
2006-11-21 00:27:00,223.928,223.93,223.904,223.924,101499999.0
2006-11-21 00:28:00,223.921,223.926,223.909,223.919,31000000.0
2006-11-21 00:29:00,223.93,223.951,223.93,223.949,44600000.0
2006-11-21 00:30:00,223.947,223.954,223.911,223.944,46300000.0
2006-11-21 00:31:00,223.903,223.956,223.901,223.956,45000000.0
2006-11-21 00:32:00,223.908,223.908,223.896,223.907,44200000.0
2006-11-21 00:33:00,223.899,223.915,223.885,223.894,31500000.0
2006-11-21 00:34:00,223.878,223.918,223.871,223.898,63000000.0
2006-11-21 00:35:00,223.934,223.963,223.933,223.955,70800000.0
2006-11-21 00:36:00,223.955,223.978,223.928,223.96,51999999.0
2006-11-21 00:37:00,223.964,223.964,223.933,223.942,57699999.0
2006-11-21 00:38:00,223.932,223.947,223.913,223.947,41899999.0
2006-11-21 00:39:00,223.956,223.977,223.947,223.971,40900000.0
2006-11-21 00:40:00,223.963,223.963,223.937,223.959,15100000.0
2006-11-21 00:41:00,223.971,224.001,223.971,223.998,39699999.0
2006-11-21 00:42:00,223.991,224.007,223.966,223.989,33399999.0
2006-11-21 00:43:00,223.997,223.997,223.951,223.97,59499999.0
2006-11-21 00:44:00,223.979,223.995,223.95,223.986,51500000.0
2006-11-21 00:45:00,223.978,223.992,223.971,223.987,54000000.0
2006-11-21 00:46:00,223.972,223.979,223.967,223.975,40100000.0
2006-11-21 00:47:00,223.97,223.978,223.949,223.96,87200001.0
2006-11-21 00:48:00,223.96,224.003,223.955,223.992,32300000.0
2006-11-21 00:49:00,223.973,223.989,223.961,223.985,44900000.0
2006-11-21 00:50:00,223.971,223.971,223.943,223.965,61499999.0
2006-11-21 00:51:00,223.96,223.98,223.954,223.966,30600000.0
2006-11-21 00:52:00,223.967,223.987,223.967,223.978,34400000.0
2006-11-21 00:53:00,223.979,223.988,223.968,223.983,51800000.0
2006-11-21 00:54:00,223.956,223.979,223.956,223.978,54100000.0
2006-11-21 00:55:00,223.972,223.972,223.958,223.962,50000000.0
2006-11-21 00:56:00,223.951,223.951,223.933,223.938,33800000.0
2006-11-21 00:57:00,223.955,223.972,223.945,223.972,37300000.0
2006-11-21 00:58:00,223.947,223.973,223.923,223.973,20100000.0
2006-11-21 00:59:00,223.985,223.985,223.963,223.963,39000000.0
2006-11-21 01:00:00,223.978,223.986,223.965,223.977,40400000.0
2006-11-21 01:01:00,223.986,223.986,223.943,223.946,49300000.0
2006-11-21 01:02:00,223.955,223.977,223.944,223.968,83000000.0
2006-11-21 01:03:00,223.963,223.969,223.942,223.964,36400000.0
2006-11-21 01:04:00,223.948,223.952,223.921,223.937,59800000.0
2006-11-21 01:05:00,223.936,223.959,223.936,223.953,64300000.0
2006-11-21 01:06:00,223.965,223.966,223.934,223.948,52500000.0
2006-11-21 01:07:00,223.967,223.974,223.934,223.937,52500000.0
2006-11-21 01:08:00,223.93,223.945,223.91,223.929,60400000.0
2006-11-21 01:09:00,223.938,223.943,223.915,223.915,57899999.0
2006-11-21 01:10:00,223.93,223.948,223.92,223.92,41500000.0
2006-11-21 01:11:00,223.934,223.941,223.906,223.936,65700000.0
2006-11-21 01:12:00,223.954,223.965,223.932,223.958,55800000.0
2006-11-21 01:13:00,223.957,223.98,223.953,223.966,84800001.0
2006-11-21 01:14:00,223.975,223.991,223.935,223.959,75799999.0
2006-11-21 01:15:00,223.972,223.972,223.945,223.969,32600000.0
2006-11-21 01:16:00,223.963,223.968,223.94,223.947,56500000.0
2006-11-21 01:17:00,223.939,223.97,223.939,223.96,38500000.0
2006-11-21 01:18:00,223.969,223.979,223.966,223.971,49500001.0
2006-11-21 01:19:00,223.971,223.979,223.931,223.952,50300000.0
2006-11-21 01:20:00,223.987,223.987,223.951,223.975,55100000.0
2006-11-21 01:21:00,223.962,223.97,223.944,223.953,60500000.0
2006-11-21 01:22:00,223.978,223.988,223.948,223.948,64399999.0
2006-11-21 01:23:00,223.954,223.954,223.927,223.942,103700001.0
2006-11-21 01:24:00,223.952,223.974,223.912,223.974,36400000.0
2006-11-21 01:25:00,223.959,223.959,223.926,223.926,45700000.0
2006-11-21 01:26:00,223.948,223.964,223.93,223.933,53099999.0
2006-11-21 01:27:00,223.944,223.947,223.923,223.931,41800000.0
2006-11-21 01:28:00,223.91,223.943,223.894,223.914,59000000.0
2006-11-21 01:29:00,223.934,223.934,223.895,223.918,56200001.0
2006-11-21 01:30:00,223.921,223.925,223.889,223.925,53800000.0
2006-11-21 01:31:00,223.922,223.935,223.903,223.93,55500000.0
2006-11-21 01:32:00,223.942,223.952,223.916,223.952,38200000.0
2006-11-21 01:33:00,223.958,223.958,223.933,223.935,68600000.0
2006-11-21 01:34:00,223.916,223.916,223.894,223.896,36899999.0
2006-11-21 01:35:00,223.918,223.924,223.908,223.917,38400000.0
2006-11-21 01:36:00,223.928,223.934,223.912,223.934,77300000.0
2006-11-21 01:37:00,223.954,223.954,223.939,223.94,36899999.0
2006-11-21 01:38:00,223.932,223.941,223.932,223.941,40800000.0
2006-11-21 01:39:00,223.925,223.948,223.913,223.928,88299999.0
2006-11-21 01:40:00,223.916,223.948,223.908,223.926,82300000.0
2006-11-21 01:41:00,223.926,223.939,223.887,223.887,21900000.0
2006-11-21 01:42:00,223.957,223.957,223.919,223.935,60000000.0
2006-11-21 01:43:00,223.915,223.947,223.909,223.931,63400001.0
2006-11-21 01:44:00,223.913,223.965,223.904,223.965,26300000.0
2006-11-21 01:45:00,223.973,223.973,223.948,223.97,43200000.0
2006-11-21 01:46:00,223.964,223.976,223.943,223.966,68900000.0
2006-11-21 01:47:00,223.947,223.965,223.941,223.956,39200000.0
2006-11-21 01:48:00,223.96,223.965,223.96,223.964,29500001.0
2006-11-21 01:49:00,223.965,223.965,223.915,223.931,30100000.0
2006-11-21 01:50:00,223.961,223.973,223.953,223.967,89000000.0
2006-11-21 01:51:00,223.938,223.968,223.938,223.96,34000000.0
2006-11-21 01:52:00,223.97,223.979,223.931,223.965,71200000.0
2006-11-21 01:53:00,223.946,223.946,223.925,223.93,46500000.0
2006-11-21 01:54:00,223.96,223.976,223.929,223.973,60500000.0
2006-11-21 01:55:00,223.972,223.978,223.937,223.95,80199999.0
2006-11-21 01:56:00,223.946,223.96,223.94,223.94,46799999.0
2006-11-21 01:57:00,223.954,223.978,223.946,223.965,19900000.0
2006-11-21 01:58:00,223.965,223.965,223.944,223.945,51400000.0
2006-11-21 01:59:00,223.949,223.974,223.941,223.941,30200000.0
2006-11-21 02:00:00,223.948,223.961,223.922,223.952,30100000.0
2006-11-21 02:01:00,223.953,223.967,223.933,223.933,21600000.0
2006-11-21 02:02:00,223.977,223.977,223.942,223.952,22400000.0
2006-11-21 02:03:00,223.945,223.95,223.924,223.95,43400000.0
2006-11-21 02:04:00,223.938,223.972,223.905,223.955,36900000.0
2006-11-21 02:05:00,223.965,223.98,223.949,223.967,40000000.0
2006-11-21 02:06:00,223.976,223.982,223.942,223.955,16800000.0
2006-11-21 02:07:00,223.963,223.963,223.921,223.921,48600000.0
2006-11-21 02:08:00,223.97,223.98,223.958,223.97,81299999.0
2006-11-21 02:09:00,223.944,223.957,223.937,223.95,30300000.0
2006-11-21 02:10:00,223.956,223.974,223.941,223.955,41500000.0
2006-11-21 02:11:00,223.945,223.987,223.939,223.983,70000000.0
2006-11-21 02:12:00,223.948,223.979,223.926,223.979,72500001.0
2006-11-21 02:13:00,223.966,223.968,223.938,223.947,60800001.0
2006-11-21 02:14:00,223.945,223.945,223.854,223.914,44500000.0
2006-11-21 02:15:00,223.897,224.037,223.896,224.013,57200000.0
2006-11-21 02:16:00,224.03,224.037,223.939,223.95,47600000.0
2006-11-21 02:17:00,223.953,223.988,223.947,223.966,32000000.0
2006-11-21 02:18:00,223.908,223.985,223.908,223.977,74500000.0
2006-11-21 02:19:00,223.963,223.964,223.925,223.962,55100000.0
2006-11-21 02:20:00,223.979,223.992,223.914,223.914,64900000.0
2006-11-21 02:21:00,223.958,223.966,223.94,223.966,46600000.0
2006-11-21 02:22:00,223.924,223.955,223.914,223.941,41500000.0
2006-11-21 02:23:00,223.954,223.988,223.944,223.986,49700000.0
2006-11-21 02:24:00,223.978,223.978,223.932,223.932,41300000.0
2006-11-21 02:25:00,223.918,223.918,223.891,223.914,69699999.0
2006-11-21 02:26:00,223.923,223.934,223.911,223.911,56000000.0
2006-11-21 02:27:00,223.915,223.944,223.915,223.934,65800000.0
2006-11-21 02:28:00,223.915,223.939,223.889,223.936,43300000.0
2006-11-21 02:29:00,223.93,223.959,223.917,223.953,41100000.0
2006-11-21 02:30:00,223.954,223.959,223.935,223.939,46300000.0
2006-11-21 02:31:00,223.952,223.952,223.925,223.927,52200000.0
2006-11-21 02:32:00,223.904,223.937,223.904,223.937,39300000.0
2006-11-21 02:33:00,223.937,223.941,223.918,223.941,29200000.0
2006-11-21 02:34:00,223.959,223.964,223.923,223.937,127000001.0
2006-11-21 02:35:00,223.928,223.952,223.926,223.945,61700000.0
2006-11-21 02:36:00,223.872,223.965,223.872,223.948,34100000.0
2006-11-21 02:37:00,223.944,223.955,223.924,223.955,86800000.0
2006-11-21 02:38:00,223.94,223.954,223.918,223.919,44300000.0
2006-11-21 02:39:00,223.94,223.996,223.93,223.979,75300000.0
2006-11-21 02:40:00,223.973,223.973,223.928,223.945,52400000.0
2006-11-21 02:41:00,223.98,223.98,223.945,223.962,46200000.0
2006-11-21 02:42:00,223.95,223.974,223.935,223.961,53800000.0
2006-11-21 02:43:00,223.97,223.974,223.945,223.957,34800000.0
2006-11-21 02:44:00,223.954,223.981,223.954,223.967,42900000.0
2006-11-21 02:45:00,223.952,223.952,223.929,223.945,31800000.0
2006-11-21 02:46:00,223.947,223.957,223.938,223.943,48700000.0
2006-11-21 02:47:00,223.951,223.952,223.928,223.934,42100000.0
2006-11-21 02:48:00,223.939,223.965,223.923,223.923,59800000.0
2006-11-21 02:49:00,223.936,223.946,223.907,223.932,37400000.0
2006-11-21 02:50:00,223.927,223.944,223.917,223.943,76500001.0
2006-11-21 02:51:00,223.963,223.981,223.943,223.967,48700001.0
2006-11-21 02:52:00,223.96,223.972,223.926,223.954,36500000.0
2006-11-21 02:53:00,223.949,223.996,223.949,223.962,36200000.0
2006-11-21 02:54:00,223.945,223.994,223.945,223.994,46100000.0
2006-11-21 02:55:00,223.989,223.989,223.954,223.98,49700000.0
2006-11-21 02:56:00,223.964,223.964,223.922,223.964,43300000.0
2006-11-21 02:57:00,223.968,223.994,223.963,223.976,66400000.0
2006-11-21 02:58:00,223.97,224.0,223.962,224.0,43800001.0
2006-11-21 02:59:00,223.979,223.979,223.937,223.972,38600000.0
2006-11-21 03:00:00,223.958,223.958,223.914,223.943,58100000.0
2006-11-21 03:01:00,223.945,223.945,223.89,223.928,15400000.0
2006-11-21 03:02:00,223.937,223.937,223.904,223.921,34900000.0
2006-11-21 03:03:00,223.945,223.959,223.878,223.921,27600000.0
2006-11-21 03:04:00,223.919,223.96,223.912,223.96,46000000.0
2006-11-21 03:05:00,223.953,223.953,223.943,223.945,17600000.0
2006-11-21 03:06:00,223.95,223.968,223.911,223.968,42100000.0
2006-11-21 03:07:00,223.944,223.944,223.912,223.918,13900000.0
2006-11-21 03:08:00,223.93,223.945,223.921,223.928,31100000.0
2006-11-21 03:09:00,223.922,223.95,223.918,223.95,47400000.0
2006-11-21 03:10:00,223.934,223.98,223.925,223.925,31800000.0
2006-11-21 03:11:00,223.961,223.97,223.937,223.95,41900000.0
2006-11-21 03:12:00,223.958,223.968,223.947,223.953,27300000.0
2006-11-21 03:13:00,223.983,223.987,223.977,223.978,43100000.0
2006-11-21 03:14:00,223.95,224.0,223.949,223.962,59999999.0
2006-11-21 03:15:00,223.984,224.0,223.949,223.965,61900000.0
2006-11-21 03:16:00,223.963,223.982,223.951,223.971,59900000.0
2006-11-21 03:17:00,223.964,223.981,223.96,223.96,17000000.0
2006-11-21 03:18:00,224.0,224.0,223.982,223.985,37800000.0
2006-11-21 03:19:00,223.986,224.007,223.967,223.967,36800000.0
2006-11-21 03:20:00,223.968,223.991,223.961,223.982,43500000.0
2006-11-21 03:21:00,223.997,223.997,223.96,223.975,87300000.0
2006-11-21 03:22:00,224.005,224.02,224.004,224.004,68400000.0
2006-11-21 03:23:00,224.023,224.023,223.98,223.995,53200000.0
2006-11-21 03:24:00,224.017,224.017,223.965,224.011,55800000.0
2006-11-21 03:25:00,224.002,224.002,223.982,223.994,44400001.0
2006-11-21 03:26:00,223.956,223.99,223.956,223.971,71399999.0
2006-11-21 03:27:00,223.977,223.984,223.967,223.97,38600000.0
2006-11-21 03:28:00,223.966,223.995,223.954,223.994,71000000.0
2006-11-21 03:29:00,223.988,223.988,223.947,223.955,22800000.0
2006-11-21 03:30:00,223.974,223.974,223.95,223.961,60200000.0
2006-11-21 03:31:00,223.979,223.979,223.954,223.965,27700000.0
2006-11-21 03:32:00,223.943,223.997,223.938,223.975,21500000.0
2006-11-21 03:33:00,223.964,223.964,223.939,223.957,27200000.0
2006-11-21 03:34:00,223.955,223.964,223.917,223.944,103700001.0
2006-11-21 03:35:00,223.949,223.965,223.934,223.96,66000001.0
2006-11-21 03:36:00,223.973,223.982,223.946,223.951,68200000.0
2006-11-21 03:37:00,223.992,223.992,223.943,223.968,34200000.0
2006-11-21 03:38:00,223.963,223.963,223.924,223.959,45700000.0
2006-11-21 03:39:00,223.953,223.986,223.946,223.975,47000000.0
2006-11-21 03:40:00,223.977,223.992,223.944,223.964,81199999.0
2006-11-21 03:41:00,223.97,223.987,223.964,223.973,87399998.0
2006-11-21 03:42:00,223.975,223.989,223.949,223.949,44600000.0
2006-11-21 03:43:00,223.956,223.972,223.937,223.955,24400000.0
2006-11-21 03:44:00,223.964,223.966,223.955,223.955,54500000.0
2006-11-21 03:45:00,223.95,223.966,223.946,223.963,43300000.0
2006-11-21 03:46:00,223.952,223.957,223.929,223.941,52800000.0
2006-11-21 03:47:00,223.968,223.97,223.935,223.969,38900000.0
2006-11-21 03:48:00,223.941,223.989,223.938,223.968,44800000.0
2006-11-21 03:49:00,223.958,223.979,223.944,223.968,33400000.0
2006-11-21 03:50:00,223.958,223.966,223.951,223.965,31500000.0
2006-11-21 03:51:00,223.967,223.979,223.931,223.943,51800001.0
2006-11-21 03:52:00,223.942,223.959,223.931,223.958,60700000.0
2006-11-21 03:53:00,223.967,223.979,223.929,223.966,58100000.0
2006-11-21 03:54:00,223.982,223.984,223.944,223.944,13500000.0
2006-11-21 03:55:00,223.971,223.987,223.96,223.966,54400001.0
2006-11-21 03:56:00,223.946,223.95,223.928,223.939,32400000.0
2006-11-21 03:57:00,223.954,223.98,223.954,223.97,44000000.0
2006-11-21 03:58:00,223.949,223.966,223.939,223.943,72899999.0
2006-11-21 03:59:00,223.964,223.982,223.944,223.979,41600000.0
2006-11-21 04:00:00,223.958,223.958,223.93,223.94,54300000.0
2006-11-21 04:01:00,223.948,223.963,223.94,223.958,62600000.0
2006-11-21 04:02:00,223.967,223.983,223.96,223.96,85900000.0
2006-11-21 04:03:00,223.946,223.946,223.915,223.915,48100001.0
2006-11-21 04:04:00,223.935,223.958,223.919,223.942,35000000.0
2006-11-21 04:05:00,223.96,223.966,223.93,223.966,34900000.0
2006-11-21 04:06:00,223.975,223.988,223.964,223.973,55400001.0
2006-11-21 04:07:00,223.983,223.991,223.957,223.979,87600001.0
2006-11-21 04:08:00,224.005,224.005,223.973,223.985,66400000.0
2006-11-21 04:09:00,223.969,223.97,223.944,223.944,86500002.0
2006-11-21 04:10:00,223.946,223.968,223.93,223.948,33500000.0
2006-11-21 04:11:00,223.947,223.957,223.924,223.95,62500000.0
2006-11-21 04:12:00,223.944,223.945,223.908,223.935,61000000.0
2006-11-21 04:13:00,223.944,223.947,223.923,223.928,32800000.0
2006-11-21 04:14:00,223.917,223.937,223.896,223.937,58300000.0
2006-11-21 04:15:00,223.957,223.975,223.949,223.96,53500000.0
2006-11-21 04:16:00,223.925,223.968,223.925,223.957,52000000.0
2006-11-21 04:17:00,223.96,223.962,223.93,223.94,59800000.0
2006-11-21 04:18:00,223.923,223.955,223.92,223.953,47500000.0
2006-11-21 04:19:00,223.966,223.966,223.943,223.945,23900000.0
2006-11-21 04:20:00,223.931,223.955,223.909,223.955,90600000.0
2006-11-21 04:21:00,224.002,224.002,223.952,223.962,42800000.0
2006-11-21 04:22:00,223.956,223.962,223.921,223.95,43100000.0
2006-11-21 04:23:00,223.939,223.946,223.939,223.946,10400000.0
2006-11-21 04:24:00,223.961,223.984,223.943,223.984,94000000.0
2006-11-21 04:25:00,223.943,223.968,223.943,223.958,59200001.0
2006-11-21 04:26:00,223.952,223.961,223.933,223.958,24400000.0
2006-11-21 04:27:00,223.931,223.962,223.918,223.954,41500000.0
2006-11-21 04:28:00,223.96,223.985,223.96,223.963,22400000.0
2006-11-21 04:29:00,223.97,223.973,223.961,223.961,21100000.0
2006-11-21 04:30:00,223.959,223.966,223.946,223.946,44300000.0
2006-11-21 04:31:00,223.955,223.955,223.927,223.93,20000000.0
2006-11-21 04:32:00,223.937,223.966,223.93,223.958,39300000.0
2006-11-21 04:33:00,223.954,223.957,223.946,223.952,69300000.0
2006-11-21 04:34:00,223.928,223.954,223.916,223.952,43000000.0
2006-11-21 04:35:00,223.937,223.958,223.928,223.931,76600000.0
2006-11-21 04:36:00,223.948,223.97,223.948,223.955,44900000.0
2006-11-21 04:37:00,223.92,223.968,223.92,223.95,40300000.0
2006-11-21 04:38:00,223.95,223.968,223.94,223.963,35200000.0
2006-11-21 04:39:00,223.932,223.958,223.925,223.953,28600000.0
2006-11-21 04:40:00,223.963,223.981,223.939,223.98,42599999.0
2006-11-21 04:41:00,223.984,224.003,223.967,223.992,79500000.0
2006-11-21 04:42:00,223.999,224.009,223.972,223.99,58999999.0
2006-11-21 04:43:00,224.001,224.001,223.954,223.973,42300000.0
2006-11-21 04:44:00,223.99,223.99,223.96,223.961,79300000.0
2006-11-21 04:45:00,223.964,223.968,223.934,223.953,49100000.0
2006-11-21 04:46:00,223.983,223.992,223.981,223.981,11900000.0
2006-11-21 04:47:00,223.985,223.993,223.948,223.97,32800000.0
2006-11-21 04:48:00,223.988,223.988,223.927,223.931,55200000.0
2006-11-21 04:49:00,223.943,223.975,223.942,223.975,46499999.0
2006-11-21 04:50:00,223.993,223.993,223.958,223.988,63100000.0
2006-11-21 04:51:00,223.988,223.999,223.973,223.999,33099999.0
2006-11-21 04:52:00,223.976,223.988,223.952,223.984,55300000.0
2006-11-21 04:53:00,223.987,223.99,223.96,223.96,50100000.0
2006-11-21 04:54:00,223.978,223.981,223.947,223.981,57200000.0
2006-11-21 04:55:00,223.977,223.99,223.956,223.963,43400000.0
2006-11-21 04:56:00,223.973,224.008,223.968,223.987,45200000.0
2006-11-21 04:57:00,223.979,223.979,223.959,223.959,70600001.0
2006-11-21 04:58:00,223.969,223.994,223.95,223.95,62100001.0
2006-11-21 04:59:00,223.952,223.969,223.929,223.955,71900000.0
2006-11-21 05:00:00,223.953,223.971,223.939,223.962,33700000.0
2006-11-21 05:01:00,223.945,223.972,223.933,223.972,75600000.0
2006-11-21 05:02:00,223.984,223.992,223.94,223.978,41900000.0
2006-11-21 05:03:00,223.984,223.989,223.965,223.975,92500001.0
2006-11-21 05:04:00,223.963,223.976,223.952,223.972,55800000.0
2006-11-21 05:05:00,223.969,223.984,223.958,223.984,26400000.0
2006-11-21 05:06:00,223.968,223.979,223.94,223.94,40500000.0
2006-11-21 05:07:00,223.971,223.971,223.969,223.969,27700001.0
2006-11-21 05:08:00,223.979,224.002,223.965,223.965,61499999.0
2006-11-21 05:09:00,224.004,224.015,223.972,223.997,55599999.0
2006-11-21 05:10:00,223.974,223.992,223.964,223.978,43800000.0
2006-11-21 05:11:00,223.946,223.985,223.944,223.972,69600000.0
2006-11-21 05:12:00,223.992,223.992,223.956,223.971,70300000.0
2006-11-21 05:13:00,223.966,223.994,223.935,223.979,69700000.0
2006-11-21 05:14:00,223.966,224.007,223.966,224.007,92300000.0
2006-11-21 05:15:00,223.989,223.989,223.949,223.974,33000000.0
2006-11-21 05:16:00,223.985,224.015,223.965,224.01,45200000.0
2006-11-21 05:17:00,223.981,224.003,223.966,224.003,36300000.0
2006-11-21 05:18:00,223.993,223.993,223.932,223.975,33200000.0
2006-11-21 05:19:00,223.987,223.997,223.98,223.985,54600000.0
2006-11-21 05:20:00,223.981,224.016,223.981,224.016,21500000.0
2006-11-21 05:21:00,224.021,224.022,223.969,223.994,61700000.0
2006-11-21 05:22:00,223.999,224.003,223.983,223.986,62700000.0
2006-11-21 05:23:00,224.021,224.021,223.984,223.99,67500001.0
2006-11-21 05:24:00,223.983,224.013,223.97,224.0,62300000.0
2006-11-21 05:25:00,223.993,224.004,223.97,223.981,123700002.0
2006-11-21 05:26:00,223.964,224.005,223.964,223.995,44300000.0
2006-11-21 05:27:00,224.001,224.003,223.985,223.991,42300000.0
2006-11-21 05:28:00,223.988,223.988,223.945,223.978,44500000.0
2006-11-21 05:29:00,223.976,223.986,223.94,223.953,50000000.0
2006-11-21 05:30:00,223.989,223.989,223.961,223.975,28000000.0
2006-11-21 05:31:00,223.957,223.985,223.937,223.982,65200001.0
2006-11-21 05:32:00,223.986,223.999,223.975,223.996,90900001.0
2006-11-21 05:33:00,223.979,224.017,223.955,223.955,62500000.0
2006-11-21 05:34:00,224.012,224.012,224.008,224.008,16700000.0
2006-11-21 05:35:00,224.0,224.0,223.96,223.986,56500001.0
2006-11-21 05:36:00,223.99,224.002,223.962,223.979,49500000.0
2006-11-21 05:37:00,223.994,224.019,223.986,223.995,40000000.0
2006-11-21 05:38:00,223.977,224.027,223.975,224.025,67100000.0
2006-11-21 05:39:00,224.017,224.021,224.01,224.01,36400000.0
2006-11-21 05:40:00,224.004,224.013,223.996,224.008,53800000.0
2006-11-21 05:41:00,223.988,224.036,223.988,224.036,43200000.0
2006-11-21 05:42:00,224.033,224.033,223.973,224.022,54100000.0
2006-11-21 05:43:00,224.024,224.037,224.012,224.03,55200000.0
2006-11-21 05:44:00,224.031,224.033,224.002,224.033,49900000.0
2006-11-21 05:45:00,224.032,224.032,224.003,224.003,51900000.0
2006-11-21 05:46:00,224.002,224.019,223.991,223.999,50500000.0
2006-11-21 05:47:00,223.988,224.01,223.971,223.971,23800000.0
2006-11-21 05:48:00,224.011,224.011,223.974,223.989,49400000.0
2006-11-21 05:49:00,223.976,224.021,223.959,224.021,24700000.0
2006-11-21 05:50:00,224.009,224.009,223.942,223.99,98300000.0
2006-11-21 05:51:00,224.013,224.02,223.967,223.967,45000000.0
2006-11-21 05:52:00,223.985,224.017,223.966,224.0,77300000.0
2006-11-21 05:53:00,223.986,223.998,223.981,223.995,69199999.0
2006-11-21 05:54:00,224.006,224.011,223.992,223.994,53600001.0
2006-11-21 05:55:00,223.981,224.008,223.967,223.983,49000000.0
2006-11-21 05:56:00,223.988,224.009,223.974,223.979,44900000.0
2006-11-21 05:57:00,223.995,223.996,223.974,223.988,29800000.0
2006-11-21 05:58:00,224.003,224.008,223.962,223.981,75000000.0
2006-11-21 05:59:00,223.987,224.006,223.984,223.991,69800001.0
2006-11-21 06:00:00,223.995,224.005,223.955,223.963,54600000.0
2006-11-21 06:01:00,223.974,224.013,223.966,223.966,94400001.0
2006-11-21 06:02:00,224.001,224.013,223.996,224.013,31000000.0
2006-11-21 06:03:00,224.0,224.008,223.965,224.004,77700001.0
2006-11-21 06:04:00,224.009,224.055,224.009,224.031,32400000.0
2006-11-21 06:05:00,224.056,224.056,223.991,223.993,72200000.0
2006-11-21 06:06:00,224.034,224.034,223.98,224.002,86099999.0
2006-11-21 06:07:00,224.019,224.031,224.004,224.004,50800000.0
2006-11-21 06:08:00,223.986,224.009,223.965,224.009,56600000.0
2006-11-21 06:09:00,224.006,224.017,223.981,224.002,44700000.0
2006-11-21 06:10:00,223.999,224.01,223.98,224.006,43400000.0
2006-11-21 06:11:00,224.002,224.038,223.989,224.038,32800000.0
2006-11-21 06:12:00,224.012,224.036,224.001,224.02,69000001.0
2006-11-21 06:13:00,224.011,224.038,224.011,224.027,58500000.0
2006-11-21 06:14:00,224.018,224.044,224.003,224.043,86500000.0
2006-11-21 06:15:00,224.045,224.045,223.992,223.992,55100000.0
2006-11-21 06:16:00,224.024,224.035,224.003,224.03,80000000.0
2006-11-21 06:17:00,224.046,224.046,224.009,224.02,56000000.0
2006-11-21 06:18:00,224.015,224.03,224.015,224.022,22600000.0
2006-11-21 06:19:00,224.031,224.053,224.004,224.036,41300000.0
2006-11-21 06:20:00,224.047,224.047,223.991,224.01,102400000.0
2006-11-21 06:21:00,224.025,224.035,224.025,224.025,82700000.0
2006-11-21 06:22:00,224.001,224.04,224.001,224.02,23700000.0
2006-11-21 06:23:00,224.042,224.042,224.009,224.034,40400000.0
2006-11-21 06:24:00,224.023,224.029,224.019,224.02,32700000.0
2006-11-21 06:25:00,224.009,224.01,223.994,224.001,56400000.0
2006-11-21 06:26:00,224.016,224.03,223.999,224.016,81299999.0
2006-11-21 06:27:00,224.007,224.021,223.986,223.996,31900000.0
2006-11-21 06:28:00,224.011,224.017,223.995,224.0,56600000.0
2006-11-21 06:29:00,224.012,224.02,223.986,224.011,49900000.0
2006-11-21 06:30:00,224.019,224.02,223.981,223.982,26200000.0
2006-11-21 06:31:00,223.992,224.009,223.985,223.997,79500001.0
2006-11-21 06:32:00,223.976,223.996,223.973,223.982,59500000.0
2006-11-21 06:33:00,224.007,224.015,224.0,224.01,29900000.0
2006-11-21 06:34:00,224.015,224.025,223.989,223.994,22100000.0
2006-11-21 06:35:00,223.998,224.028,223.998,224.01,57000001.0
2006-11-21 06:36:00,224.0,224.029,223.985,224.008,57800000.0
2006-11-21 06:37:00,224.018,224.02,223.993,224.004,61200000.0
2006-11-21 06:38:00,223.987,224.015,223.979,224.015,52399999.0
2006-11-21 06:39:00,224.02,224.055,224.02,224.04,40400000.0
2006-11-21 06:40:00,224.033,224.057,224.033,224.045,51200000.0
2006-11-21 06:41:00,224.059,224.059,224.026,224.033,55900000.0
2006-11-21 06:42:00,224.014,224.035,223.993,224.035,76700000.0
2006-11-21 06:43:00,224.044,224.056,223.999,224.021,35800000.0
2006-11-21 06:44:00,224.03,224.035,224.016,224.028,62600000.0
2006-11-21 06:45:00,224.022,224.028,224.004,224.028,51000001.0
2006-11-21 06:46:00,223.983,224.044,223.983,224.044,43000000.0
2006-11-21 06:47:00,224.055,224.055,224.036,224.05,31100000.0
2006-11-21 06:48:00,224.045,224.045,224.014,224.02,55700000.0
2006-11-21 06:49:00,223.983,224.02,223.983,224.007,48600000.0
2006-11-21 06:50:00,224.018,224.032,224.006,224.006,43399999.0
2006-11-21 06:51:00,224.009,224.017,223.977,223.977,66199999.0
2006-11-21 06:52:00,224.003,224.003,223.967,224.003,66600001.0
2006-11-21 06:53:00,224.009,224.022,223.997,223.998,60300001.0
2006-11-21 06:54:00,224.021,224.046,224.017,224.021,34600000.0
2006-11-21 06:55:00,223.994,224.028,223.976,224.028,29100000.0
2006-11-21 06:56:00,224.029,224.038,224.014,224.038,37200000.0
2006-11-21 06:57:00,224.036,224.036,224.022,224.03,44600000.0
2006-11-21 06:58:00,224.007,224.015,223.969,224.005,32200000.0
2006-11-21 06:59:00,224.011,224.016,223.992,224.012,85700001.0
2006-11-21 07:00:00,223.998,224.009,223.978,223.979,51300000.0
2006-11-21 07:01:00,223.984,224.007,223.975,223.995,63799999.0
2006-11-21 07:02:00,224.004,224.013,223.987,224.005,51500000.0
2006-11-21 07:03:00,224.015,224.015,223.99,224.009,49300000.0
2006-11-21 07:04:00,224.01,224.015,224.005,224.005,17400000.0
2006-11-21 07:05:00,224.02,224.02,223.994,224.015,67600000.0
2006-11-21 07:06:00,224.017,224.029,223.97,223.977,52700001.0
2006-11-21 07:07:00,224.0,224.003,223.992,223.992,35100000.0
2006-11-21 07:08:00,224.017,224.017,223.978,223.988,30200000.0
2006-11-21 07:09:00,224.002,224.026,223.954,223.954,52500000.0
2006-11-21 07:10:00,223.999,224.009,223.968,223.983,32700000.0
2006-11-21 07:11:00,223.989,224.002,223.98,224.002,49000000.0
2006-11-21 07:12:00,224.014,224.014,223.972,224.009,62500001.0
2006-11-21 07:13:00,224.004,224.008,223.956,223.998,48500000.0
2006-11-21 07:14:00,224.001,224.001,223.966,223.993,58000000.0
2006-11-21 07:15:00,224.024,224.028,223.982,223.982,47400000.0
2006-11-21 07:16:00,223.984,223.987,223.967,223.967,22000000.0
2006-11-21 07:17:00,223.987,223.997,223.93,223.93,55600000.0
2006-11-21 07:18:00,223.932,223.934,223.902,223.905,60300000.0
2006-11-21 07:19:00,223.917,223.93,223.898,223.91,57200001.0
2006-11-21 07:20:00,223.902,223.903,223.872,223.882,92500001.0
2006-11-21 07:21:00,223.86,223.9,223.86,223.9,55400001.0
2006-11-21 07:22:00,223.92,223.933,223.92,223.927,47100001.0
2006-11-21 07:23:00,223.918,223.94,223.903,223.921,51000000.0
2006-11-21 07:24:00,223.911,223.934,223.901,223.934,32900000.0
2006-11-21 07:25:00,223.924,223.937,223.92,223.937,65000000.0
2006-11-21 07:26:00,223.943,223.956,223.93,223.95,28000000.0
2006-11-21 07:27:00,223.916,223.941,223.907,223.941,48600000.0
2006-11-21 07:28:00,223.947,223.947,223.9,223.905,76400001.0
2006-11-21 07:29:00,223.931,223.962,223.929,223.951,48400000.0
2006-11-21 07:30:00,223.949,223.964,223.942,223.964,24600000.0
2006-11-21 07:31:00,223.954,223.976,223.944,223.965,62200000.0
2006-11-21 07:32:00,223.93,223.972,223.913,223.972,85899999.0
2006-11-21 07:33:00,223.95,224.0,223.95,224.0,54900000.0
2006-11-21 07:34:00,224.001,224.001,223.95,223.97,47400000.0
2006-11-21 07:35:00,223.971,223.976,223.945,223.958,33400000.0
2006-11-21 07:36:00,223.983,223.983,223.968,223.978,38700000.0
2006-11-21 07:37:00,223.975,223.986,223.966,223.984,61800001.0
2006-11-21 07:38:00,223.962,223.974,223.956,223.973,33700000.0
2006-11-21 07:39:00,223.944,223.979,223.927,223.957,70300000.0
2006-11-21 07:40:00,223.974,223.974,223.945,223.963,48200000.0
2006-11-21 07:41:00,223.965,223.965,223.927,223.945,69200000.0
2006-11-21 07:42:00,223.972,223.974,223.934,223.954,61200000.0
2006-11-21 07:43:00,223.932,223.953,223.932,223.934,43700000.0
2006-11-21 07:44:00,223.959,223.988,223.938,223.977,31300000.0
2006-11-21 07:45:00,223.989,224.008,223.984,223.985,78300000.0
2006-11-21 07:46:00,223.971,224.007,223.957,223.957,25500000.0
2006-11-21 07:47:00,223.984,224.008,223.984,224.002,61600000.0
2006-11-21 07:48:00,223.993,224.01,223.991,224.01,48600000.0
2006-11-21 07:49:00,223.97,224.005,223.961,224.005,29000000.0
2006-11-21 07:50:00,224.019,224.024,223.998,224.002,78499999.0
2006-11-21 07:51:00,224.015,224.021,223.963,223.978,76099999.0
2006-11-21 07:52:00,223.967,224.018,223.967,223.999,59600000.0
2006-11-21 07:53:00,224.022,224.028,224.02,224.026,48700001.0
2006-11-21 07:54:00,224.043,224.043,224.014,224.021,32200000.0
2006-11-21 07:55:00,224.019,224.055,224.016,224.045,41200000.0
2006-11-21 07:56:00,224.056,224.056,224.011,224.013,86300000.0
2006-11-21 07:57:00,224.02,224.025,224.01,224.01,93399999.0
2006-11-21 07:58:00,224.03,224.074,224.03,224.052,88600000.0
2006-11-21 07:59:00,224.043,224.058,224.01,224.056,22200000.0
2006-11-21 08:00:00,224.059,224.064,224.044,224.045,45600000.0
2006-11-21 08:01:00,224.047,224.061,224.022,224.061,24700000.0
2006-11-21 08:02:00,224.067,224.067,224.039,224.049,45800000.0
2006-11-21 08:03:00,224.039,224.061,224.029,224.05,93700000.0
2006-11-21 08:04:00,224.031,224.051,224.016,224.023,23200000.0
2006-11-21 08:05:00,224.024,224.044,224.023,224.037,48600000.0
2006-11-21 08:06:00,224.021,224.075,224.001,224.075,52199999.0
2006-11-21 08:07:00,224.052,224.064,224.033,224.045,27400000.0
2006-11-21 08:08:00,224.071,224.071,224.031,224.031,45200000.0
2006-11-21 08:09:00,224.037,224.05,224.024,224.035,26800000.0
2006-11-21 08:10:00,224.023,224.035,223.99,224.024,48700000.0
2006-11-21 08:11:00,224.025,224.025,223.995,224.003,56500001.0
2006-11-21 08:12:00,224.002,224.009,223.96,223.96,37200000.0
2006-11-21 08:13:00,224.013,224.02,223.992,224.02,32400000.0
2006-11-21 08:14:00,224.029,224.047,224.029,224.045,20600000.0
2006-11-21 08:15:00,224.038,224.057,224.024,224.038,43700000.0
2006-11-21 08:16:00,224.04,224.042,224.023,224.035,38700000.0
2006-11-21 08:17:00,224.037,224.037,224.012,224.019,60600000.0
2006-11-21 08:18:00,224.008,224.023,224.005,224.023,49400000.0
2006-11-21 08:19:00,224.031,224.031,223.999,224.016,43600001.0
2006-11-21 08:20:00,224.034,224.043,224.03,224.03,22000000.0
2006-11-21 08:21:00,224.014,224.028,223.986,224.003,49699999.0
2006-11-21 08:22:00,224.02,224.03,223.995,224.01,41800000.0
2006-11-21 08:23:00,224.028,224.038,224.02,224.023,76600000.0
2006-11-21 08:24:00,224.025,224.028,224.012,224.028,37000000.0
2006-11-21 08:25:00,223.984,224.009,223.979,224.003,51799999.0
2006-11-21 08:26:00,223.981,224.04,223.981,224.04,83600001.0
2006-11-21 08:27:00,224.039,224.051,224.026,224.045,32600000.0
2006-11-21 08:28:00,224.071,224.088,224.066,224.078,47400000.0
2006-11-21 08:29:00,224.071,224.071,224.046,224.055,20100000.0
2006-11-21 08:30:00,224.051,224.054,224.033,224.05,55200000.0
2006-11-21 08:31:00,224.042,224.069,224.042,224.056,50700000.0
2006-11-21 08:32:00,224.069,224.098,224.069,224.082,33100000.0
2006-11-21 08:33:00,224.087,224.104,224.066,224.094,57400000.0
2006-11-21 08:34:00,224.075,224.084,224.06,224.084,55399999.0
2006-11-21 08:35:00,224.07,224.087,224.07,224.086,28800000.0
2006-11-21 08:36:00,224.079,224.094,224.04,224.082,38700000.0
2006-11-21 08:37:00,224.087,224.087,224.041,224.075,46300000.0
2006-11-21 08:38:00,224.067,224.077,224.032,224.065,103600000.0
2006-11-21 08:39:00,224.074,224.086,224.068,224.075,21500000.0
2006-11-21 08:40:00,224.066,224.066,224.041,224.06,22800000.0
2006-11-21 08:41:00,224.075,224.08,224.06,224.064,53900000.0
2006-11-21 08:42:00,224.082,224.082,224.027,224.063,32100000.0
2006-11-21 08:43:00,224.063,224.071,224.054,224.054,15700000.0
2006-11-21 08:44:00,224.076,224.09,224.063,224.082,38900000.0
2006-11-21 08:45:00,224.057,224.099,224.054,224.08,30000000.0
2006-11-21 08:46:00,224.064,224.088,224.047,224.088,33700000.0
2006-11-21 08:47:00,224.079,224.079,224.044,224.069,31599999.0
2006-11-21 08:48:00,224.093,224.093,224.052,224.052,99699999.0
2006-11-21 08:49:00,224.04,224.1,224.04,224.1,57100000.0
2006-11-21 08:50:00,224.095,224.099,224.081,224.099,51200001.0
2006-11-21 08:51:00,224.094,224.114,224.084,224.09,31900000.0
2006-11-21 08:52:00,224.073,224.095,224.067,224.095,92900000.0
2006-11-21 08:53:00,224.074,224.095,224.074,224.095,65300000.0
2006-11-21 08:54:00,224.09,224.101,224.09,224.095,43900000.0
2006-11-21 08:55:00,224.087,224.09,224.053,224.085,45600000.0
2006-11-21 08:56:00,224.077,224.105,224.077,224.097,45600000.0
2006-11-21 08:57:00,224.091,224.109,224.089,224.103,63200000.0
2006-11-21 08:58:00,224.107,224.114,224.089,224.089,83500001.0
2006-11-21 08:59:00,224.089,224.099,224.06,224.083,23100000.0
2006-11-21 09:00:00,224.091,224.105,224.087,224.091,86900000.0
2006-11-21 09:01:00,224.084,224.097,224.072,224.08,71800000.0
2006-11-21 09:02:00,224.09,224.193,224.085,224.193,42500000.0
2006-11-21 09:03:00,224.15,224.192,224.127,224.159,53300000.0
2006-11-21 09:04:00,224.128,224.147,224.117,224.137,60999999.0
2006-11-21 09:05:00,224.134,224.168,224.134,224.153,51999999.0
2006-11-21 09:06:00,224.151,224.172,224.151,224.172,90000000.0
2006-11-21 09:07:00,224.163,224.192,224.149,224.157,102399998.0
2006-11-21 09:08:00,224.146,224.153,224.13,224.13,32500000.0
2006-11-21 09:09:00,224.144,224.166,224.136,224.148,32900000.0
2006-11-21 09:10:00,224.162,224.162,224.107,224.107,38000000.0
2006-11-21 09:11:00,224.098,224.114,224.098,224.114,49400001.0
2006-11-21 09:12:00,224.134,224.134,224.09,224.09,41400000.0
2006-11-21 09:13:00,224.081,224.102,224.05,224.102,21800000.0
2006-11-21 09:14:00,224.121,224.121,224.082,224.082,36700000.0
2006-11-21 09:15:00,224.075,224.084,224.059,224.059,47999999.0
2006-11-21 09:16:00,224.069,224.104,224.069,224.101,42300000.0
2006-11-21 09:17:00,224.077,224.089,224.058,224.089,64000000.0
2006-11-21 09:18:00,224.1,224.117,224.083,224.103,54400000.0
2006-11-21 09:19:00,224.092,224.092,224.069,224.08,37500000.0
2006-11-21 09:20:00,224.06,224.093,224.045,224.093,23100000.0
2006-11-21 09:21:00,224.094,224.094,224.064,224.064,52299999.0
2006-11-21 09:22:00,224.064,224.099,224.045,224.068,62300000.0
2006-11-21 09:23:00,224.113,224.117,224.094,224.094,43500000.0
2006-11-21 09:24:00,224.093,224.111,224.082,224.111,44000000.0
2006-11-21 09:25:00,224.118,224.129,224.115,224.127,45100000.0
2006-11-21 09:26:00,224.143,224.146,224.128,224.13,41600000.0
2006-11-21 09:27:00,224.132,224.132,224.058,224.058,82600002.0
2006-11-21 09:28:00,224.067,224.075,224.044,224.075,23500000.0
2006-11-21 09:29:00,224.055,224.087,224.055,224.076,86599999.0
2006-11-21 09:30:00,224.077,224.077,224.021,224.025,41000000.0
2006-11-21 09:31:00,224.076,224.077,224.065,224.068,38000000.0
2006-11-21 09:32:00,224.06,224.06,224.021,224.051,57200000.0
2006-11-21 09:33:00,224.039,224.067,224.037,224.065,63900001.0
2006-11-21 09:34:00,224.048,224.062,224.023,224.062,62700000.0
2006-11-21 09:35:00,224.063,224.085,224.028,224.028,65600000.0
2006-11-21 09:36:00,224.021,224.076,224.008,224.053,76700000.0
2006-11-21 09:37:00,224.061,224.123,224.061,224.104,69000000.0
2006-11-21 09:38:00,224.096,224.099,224.084,224.09,37800000.0
2006-11-21 09:39:00,224.098,224.11,224.091,224.1,35500000.0
2006-11-21 09:40:00,224.097,224.13,224.092,224.13,25800000.0
2006-11-21 09:41:00,224.116,224.116,224.093,224.105,70799999.0
2006-11-21 09:42:00,224.116,224.126,224.085,224.098,56200000.0
2006-11-21 09:43:00,224.085,224.085,224.052,224.069,44799999.0
2006-11-21 09:44:00,224.057,224.057,224.032,224.046,41600000.0
2006-11-21 09:45:00,224.04,224.04,224.025,224.025,62400000.0
2006-11-21 09:46:00,224.005,224.005,223.98,223.992,109799999.0
2006-11-21 09:47:00,224.007,224.007,223.993,223.993,35200000.0
2006-11-21 09:48:00,224.009,224.025,224.009,224.021,75799999.0
2006-11-21 09:49:00,224.029,224.054,224.021,224.021,22700000.0
2006-11-21 09:50:00,224.038,224.058,224.031,224.044,71100000.0
2006-11-21 09:51:00,224.049,224.06,224.026,224.036,31900000.0
2006-11-21 09:52:00,224.074,224.081,224.053,224.063,59800000.0
2006-11-21 09:53:00,224.068,224.087,224.054,224.065,56400000.0
2006-11-21 09:54:00,224.057,224.089,224.057,224.075,53900000.0
2006-11-21 09:55:00,224.068,224.071,224.047,224.051,26400000.0
2006-11-21 09:56:00,224.045,224.07,224.043,224.07,34700000.0
2006-11-21 09:57:00,224.037,224.045,224.019,224.045,26200000.0
2006-11-21 09:58:00,224.074,224.078,224.056,224.065,24700000.0
2006-11-21 09:59:00,224.09,224.144,224.09,224.127,64800000.0
2006-11-21 10:00:00,224.129,224.163,224.129,224.154,60399999.0
2006-11-21 10:01:00,224.17,224.172,224.137,224.142,63300000.0
2006-11-21 10:02:00,224.161,224.163,224.134,224.142,99100000.0
2006-11-21 10:03:00,224.132,224.138,224.125,224.131,16000000.0
2006-11-21 10:04:00,224.125,224.144,224.114,224.114,19400000.0
2006-11-21 10:05:00,224.131,224.131,224.107,224.111,72300001.0
2006-11-21 10:06:00,224.1,224.124,224.075,224.124,54700000.0
2006-11-21 10:07:00,224.14,224.143,224.109,224.117,39500000.0
2006-11-21 10:08:00,224.111,224.128,224.108,224.123,48700000.0
2006-11-21 10:09:00,224.124,224.128,224.112,224.128,49100001.0
2006-11-21 10:10:00,224.125,224.125,224.077,224.093,55100001.0
2006-11-21 10:11:00,224.067,224.091,224.067,224.091,22100000.0
2006-11-21 10:12:00,224.087,224.105,224.087,224.094,54899999.0
2006-11-21 10:13:00,224.075,224.076,224.053,224.055,70000001.0
2006-11-21 10:14:00,224.062,224.067,224.032,224.032,23800000.0
2006-11-21 10:15:00,224.028,224.051,224.028,224.038,68099999.0
2006-11-21 10:16:00,224.044,224.069,224.04,224.055,66499999.0
2006-11-21 10:17:00,224.044,224.065,224.044,224.065,40300000.0
2006-11-21 10:18:00,224.045,224.058,224.032,224.057,65000000.0
2006-11-21 10:19:00,224.054,224.068,224.032,224.068,67799999.0
2006-11-21 10:20:00,224.088,224.097,224.08,224.08,65000001.0
2006-11-21 10:21:00,224.068,224.086,224.068,224.075,46500000.0
2006-11-21 10:22:00,224.066,224.089,224.028,224.077,25300000.0
2006-11-21 10:23:00,224.08,224.087,224.07,224.087,63500000.0
2006-11-21 10:24:00,224.091,224.106,224.088,224.093,31500000.0
2006-11-21 10:25:00,224.084,224.094,224.067,224.067,25000000.0
2006-11-21 10:26:00,224.082,224.088,224.077,224.085,16400000.0
2006-11-21 10:27:00,224.071,224.078,224.043,224.051,67299999.0
2006-11-21 10:28:00,224.034,224.047,224.017,224.017,99899998.0
2006-11-21 10:29:00,224.005,224.005,223.955,223.955,70000000.0
2006-11-21 10:30:00,223.955,223.988,223.955,223.988,57100000.0
2006-11-21 10:31:00,223.982,223.995,223.94,223.944,61700001.0
2006-11-21 10:32:00,223.951,223.986,223.951,223.979,42900000.0
2006-11-21 10:33:00,223.997,224.002,223.981,223.985,69299999.0
2006-11-21 10:34:00,223.982,223.985,223.964,223.985,25500000.0
2006-11-21 10:35:00,223.982,224.057,223.982,224.011,42100000.0
2006-11-21 10:36:00,224.02,224.076,224.02,224.076,59700000.0
2006-11-21 10:37:00,224.079,224.081,224.047,224.048,30400000.0
2006-11-21 10:38:00,224.056,224.06,224.006,224.06,43100000.0
2006-11-21 10:39:00,224.091,224.124,224.091,224.113,21700000.0
2006-11-21 10:40:00,224.109,224.129,224.108,224.118,23600000.0
2006-11-21 10:41:00,224.114,224.122,224.087,224.087,60200001.0
2006-11-21 10:42:00,224.08,224.102,224.08,224.089,69400000.0
2006-11-21 10:43:00,224.077,224.077,224.053,224.053,40000000.0
2006-11-21 10:44:00,224.064,224.073,224.018,224.051,53500000.0
2006-11-21 10:45:00,224.097,224.097,224.071,224.095,67100000.0
2006-11-21 10:46:00,224.069,224.072,224.042,224.056,41300000.0
2006-11-21 10:47:00,224.055,224.077,224.046,224.069,70800000.0
2006-11-21 10:48:00,224.07,224.085,224.047,224.047,43800000.0
2006-11-21 10:49:00,224.041,224.053,224.001,224.001,84299999.0
2006-11-21 10:50:00,224.012,224.043,224.01,224.035,73700002.0
2006-11-21 10:51:00,224.045,224.059,224.02,224.02,27800000.0
2006-11-21 10:52:00,224.025,224.039,224.025,224.03,44700000.0
2006-11-21 10:53:00,224.018,224.048,223.998,224.048,55400000.0
2006-11-21 10:54:00,224.047,224.056,224.042,224.056,80400000.0
2006-11-21 10:55:00,224.062,224.065,224.042,224.062,67699998.0
2006-11-21 10:56:00,224.061,224.061,224.02,224.038,98900000.0
2006-11-21 10:57:00,224.044,224.044,223.992,223.992,49800001.0
2006-11-21 10:58:00,224.043,224.051,224.03,224.04,74700001.0
2006-11-21 10:59:00,224.044,224.062,224.038,224.062,21900000.0
2006-11-21 11:00:00,224.085,224.085,224.047,224.047,33000001.0
2006-11-21 11:01:00,224.034,224.062,224.015,224.052,83600001.0
2006-11-21 11:02:00,224.057,224.071,224.053,224.071,36600000.0
2006-11-21 11:03:00,224.054,224.054,224.033,224.036,51099999.0
2006-11-21 11:04:00,224.042,224.048,224.028,224.037,41400001.0
2006-11-21 11:05:00,224.04,224.067,224.04,224.054,40200000.0
2006-11-21 11:06:00,224.07,224.077,224.06,224.077,76700000.0
2006-11-21 11:07:00,224.068,224.072,224.038,224.038,30400000.0
2006-11-21 11:08:00,224.059,224.059,224.011,224.02,39100000.0
2006-11-21 11:09:00,224.059,224.059,224.037,224.054,19700000.0
2006-11-21 11:10:00,224.044,224.044,223.994,223.994,53400000.0
2006-11-21 11:11:00,223.985,224.008,223.981,224.008,13400000.0
2006-11-21 11:12:00,224.011,224.011,223.986,224.007,78700000.0
2006-11-21 11:13:00,224.008,224.033,224.008,224.015,46899999.0
2006-11-21 11:14:00,224.018,224.029,223.989,223.989,53500000.0
2006-11-21 11:15:00,223.978,223.996,223.969,223.975,39200000.0
2006-11-21 11:16:00,223.988,224.007,223.988,223.999,57400000.0
2006-11-21 11:17:00,223.981,223.981,223.93,223.955,84600000.0
2006-11-21 11:18:00,223.938,223.973,223.938,223.973,19900000.0
2006-11-21 11:19:00,223.968,223.968,223.953,223.957,50700000.0
2006-11-21 11:20:00,223.951,223.97,223.944,223.967,48600000.0
2006-11-21 11:21:00,223.968,223.985,223.968,223.972,51800000.0
2006-11-21 11:22:00,223.98,224.002,223.98,224.002,52800001.0
2006-11-21 11:23:00,223.996,224.01,223.996,224.005,43400000.0
2006-11-21 11:24:00,224.008,224.042,224.008,224.024,52900000.0
2006-11-21 11:25:00,224.022,224.022,223.988,224.002,32300000.0
2006-11-21 11:26:00,223.995,223.999,223.968,223.98,40500000.0
2006-11-21 11:27:00,223.964,223.964,223.916,223.926,38200000.0
2006-11-21 11:28:00,223.921,223.93,223.912,223.928,56100000.0
2006-11-21 11:29:00,223.886,223.917,223.863,223.914,44100000.0
2006-11-21 11:30:00,223.908,223.919,223.89,223.912,60600000.0
2006-11-21 11:31:00,223.926,223.954,223.913,223.954,64999999.0
2006-11-21 11:32:00,223.982,224.023,223.982,223.985,52200000.0
2006-11-21 11:33:00,223.962,223.962,223.933,223.933,54700000.0
2006-11-21 11:34:00,223.914,223.93,223.911,223.93,52700000.0
2006-11-21 11:35:00,223.924,223.933,223.917,223.933,59600000.0
2006-11-21 11:36:00,223.95,223.968,223.938,223.938,68099999.0
2006-11-21 11:37:00,223.948,223.975,223.948,223.975,52300001.0
2006-11-21 11:38:00,223.973,224.049,223.965,224.049,34400000.0
2006-11-21 11:39:00,224.042,224.074,224.033,224.074,96300001.0
2006-11-21 11:40:00,224.065,224.065,224.015,224.015,56600000.0
2006-11-21 11:41:00,224.009,224.023,223.991,224.019,36600000.0
2006-11-21 11:42:00,223.994,224.006,223.966,223.966,33100000.0
2006-11-21 11:43:00,223.967,224.015,223.967,223.988,73700001.0
2006-11-21 11:44:00,224.003,224.003,223.976,223.983,30500000.0
2006-11-21 11:45:00,223.996,224.021,223.986,224.021,76600000.0
2006-11-21 11:46:00,223.953,224.01,223.95,224.003,51999999.0
2006-11-21 11:47:00,223.938,224.011,223.933,223.999,39200000.0
2006-11-21 11:48:00,223.997,224.002,223.955,223.975,23700000.0
2006-11-21 11:49:00,224.0,224.02,223.996,224.013,34900000.0
2006-11-21 11:50:00,224.002,224.002,223.962,223.962,42300000.0
2006-11-21 11:51:00,223.986,223.987,223.958,223.975,31800000.0
2006-11-21 11:52:00,223.981,223.993,223.951,223.959,30700000.0
2006-11-21 11:53:00,223.986,224.028,223.986,224.002,44400000.0
2006-11-21 11:54:00,224.011,224.038,224.011,224.038,28700000.0
2006-11-21 11:55:00,224.049,224.049,224.004,224.034,37100000.0
2006-11-21 11:56:00,224.031,224.032,223.987,224.016,59400000.0
2006-11-21 11:57:00,224.02,224.029,224.018,224.028,62699999.0
2006-11-21 11:58:00,224.02,224.03,223.982,223.982,46400000.0
2006-11-21 11:59:00,224.009,224.009,223.987,223.987,52200000.0
2006-11-21 12:00:00,224.001,224.014,223.99,224.011,84500000.0
2006-11-21 12:01:00,224.009,224.009,223.981,223.99,20800000.0
2006-11-21 12:02:00,224.0,224.0,223.935,223.974,84400000.0
2006-11-21 12:03:00,224.018,224.047,224.018,224.036,18100000.0
2006-11-21 12:04:00,224.043,224.047,224.031,224.047,43500001.0
2006-11-21 12:05:00,224.047,224.048,224.035,224.037,30800000.0
2006-11-21 12:06:00,224.049,224.074,224.036,224.074,58400000.0
2006-11-21 12:07:00,224.095,224.101,224.063,224.084,64300000.0
2006-11-21 12:08:00,224.086,224.118,224.077,224.091,80700000.0
2006-11-21 12:09:00,224.061,224.067,224.039,224.047,19100000.0
2006-11-21 12:10:00,224.027,224.027,223.976,223.996,90899999.0
2006-11-21 12:11:00,223.986,223.986,223.96,223.974,52500000.0
2006-11-21 12:12:00,223.973,223.984,223.952,223.967,55600000.0
2006-11-21 12:13:00,223.976,223.985,223.962,223.974,32800000.0
2006-11-21 12:14:00,223.945,223.97,223.919,223.919,50200000.0
2006-11-21 12:15:00,223.972,223.992,223.958,223.975,45300000.0
2006-11-21 12:16:00,223.968,223.997,223.968,223.997,59200000.0
2006-11-21 12:17:00,224.007,224.007,223.931,223.991,60699999.0
2006-11-21 12:18:00,224.005,224.008,223.98,223.98,32300000.0
2006-11-21 12:19:00,223.979,223.99,223.965,223.978,29200000.0
2006-11-21 12:20:00,223.976,223.982,223.943,223.96,93300000.0
2006-11-21 12:21:00,223.994,224.007,223.97,223.991,71700001.0
2006-11-21 12:22:00,224.01,224.015,223.967,223.985,21200000.0
2006-11-21 12:23:00,224.015,224.033,224.015,224.028,59100001.0
2006-11-21 12:24:00,224.024,224.055,224.024,224.047,42300000.0
2006-11-21 12:25:00,224.062,224.135,224.062,224.135,39699999.0
2006-11-21 12:26:00,224.121,224.123,224.109,224.12,30200000.0
2006-11-21 12:27:00,224.109,224.111,224.071,224.093,44700000.0
2006-11-21 12:28:00,224.101,224.104,224.076,224.09,50000000.0
2006-11-21 12:29:00,224.089,224.089,224.063,224.068,48399999.0
2006-11-21 12:30:00,224.043,224.077,224.025,224.077,23500000.0
2006-11-21 12:31:00,224.074,224.08,224.071,224.071,58800000.0
2006-11-21 12:32:00,224.073,224.089,224.062,224.087,39900000.0
2006-11-21 12:33:00,224.071,224.08,224.055,224.08,56700000.0
2006-11-21 12:34:00,224.074,224.084,224.052,224.068,63300000.0
2006-11-21 12:35:00,224.071,224.071,224.028,224.028,57300001.0
2006-11-21 12:36:00,224.028,224.041,224.015,224.032,57100000.0
2006-11-21 12:37:00,224.039,224.058,224.013,224.058,94600000.0
2006-11-21 12:38:00,224.062,224.075,224.028,224.075,80099999.0
2006-11-21 12:39:00,224.071,224.096,224.067,224.09,75000000.0
2006-11-21 12:40:00,224.1,224.141,224.097,224.137,33500001.0
2006-11-21 12:41:00,224.148,224.151,224.12,224.125,58500001.0
2006-11-21 12:42:00,224.133,224.146,224.12,224.12,46800000.0
2006-11-21 12:43:00,224.128,224.13,224.089,224.089,51800000.0
2006-11-21 12:44:00,224.086,224.11,224.086,224.098,52200001.0
2006-11-21 12:45:00,224.104,224.116,224.093,224.093,50499999.0
2006-11-21 12:46:00,224.088,224.115,224.088,224.1,35400000.0
2006-11-21 12:47:00,224.111,224.136,224.076,224.136,86000001.0
2006-11-21 12:48:00,224.144,224.157,224.106,224.119,43400000.0
2006-11-21 12:49:00,224.127,224.131,224.094,224.094,42200000.0
2006-11-21 12:50:00,224.116,224.145,224.116,224.123,24200000.0
2006-11-21 12:51:00,224.084,224.12,224.052,224.12,77199999.0
2006-11-21 12:52:00,224.112,224.14,224.097,224.131,26500000.0
2006-11-21 12:53:00,224.135,224.16,224.135,224.147,55499999.0
2006-11-21 12:54:00,224.175,224.182,224.154,224.182,41600000.0
2006-11-21 12:55:00,224.172,224.173,224.129,224.173,54299999.0
2006-11-21 12:56:00,224.163,224.163,224.141,224.16,34700000.0
2006-11-21 12:57:00,224.156,224.156,224.132,224.145,28300000.0
2006-11-21 12:58:00,224.149,224.158,224.125,224.125,58000000.0
2006-11-21 12:59:00,224.116,224.144,224.11,224.144,32200000.0
2006-11-21 13:00:00,224.145,224.228,224.145,224.176,33100000.0
2006-11-21 13:01:00,224.172,224.172,224.136,224.154,49300000.0
2006-11-21 13:02:00,224.157,224.165,224.116,224.13,111700000.0
2006-11-21 13:03:00,224.137,224.137,224.064,224.11,69400000.0
2006-11-21 13:04:00,224.109,224.148,224.109,224.126,39800000.0
2006-11-21 13:05:00,224.143,224.172,224.125,224.172,75100000.0
2006-11-21 13:06:00,224.171,224.184,224.167,224.173,100900000.0
2006-11-21 13:07:00,224.188,224.25,224.188,224.25,35600000.0
2006-11-21 13:08:00,224.215,224.215,224.142,224.162,31000000.0
2006-11-21 13:09:00,224.169,224.171,224.161,224.161,87600002.0
2006-11-21 13:10:00,224.153,224.198,224.14,224.198,49000000.0
2006-11-21 13:11:00,224.202,224.203,224.178,224.183,37100000.0
2006-11-21 13:12:00,224.191,224.191,224.132,224.148,49600000.0
2006-11-21 13:13:00,224.143,224.148,224.098,224.098,17600000.0
2006-11-21 13:14:00,224.112,224.112,224.076,224.087,86700000.0
2006-11-21 13:15:00,224.079,224.119,224.058,224.119,70500001.0
2006-11-21 13:16:00,224.112,224.127,224.086,224.127,50400000.0
2006-11-21 13:17:00,224.133,224.138,224.126,224.133,36700000.0
2006-11-21 13:18:00,224.162,224.162,224.132,224.155,76999999.0
2006-11-21 13:19:00,224.148,224.204,224.148,224.198,32000000.0
2006-11-21 13:20:00,224.215,224.215,224.153,224.161,77100001.0
2006-11-21 13:21:00,224.172,224.189,224.16,224.172,39000000.0
2006-11-21 13:22:00,224.17,224.175,224.159,224.159,34900000.0
2006-11-21 13:23:00,224.153,224.153,224.118,224.137,46600000.0
2006-11-21 13:24:00,224.137,224.137,224.105,224.137,23500000.0
2006-11-21 13:25:00,224.128,224.131,224.093,224.106,54800000.0
2006-11-21 13:26:00,224.108,224.137,224.108,224.134,17600000.0
2006-11-21 13:27:00,224.123,224.167,224.105,224.151,32700000.0
2006-11-21 13:28:00,224.152,224.175,224.141,224.159,54700000.0
2006-11-21 13:29:00,224.139,224.158,224.13,224.158,35900000.0
2006-11-21 13:30:00,224.155,224.172,224.148,224.153,30600000.0
2006-11-21 13:31:00,224.171,224.19,224.171,224.173,61000000.0
2006-11-21 13:32:00,224.201,224.201,224.15,224.163,80100001.0
2006-11-21 13:33:00,224.158,224.158,224.134,224.135,15700000.0
2006-11-21 13:34:00,224.12,224.154,224.116,224.148,73100000.0
2006-11-21 13:35:00,224.132,224.153,224.13,224.152,54700000.0
2006-11-21 13:36:00,224.147,224.147,224.132,224.138,17800000.0
2006-11-21 13:37:00,224.145,224.155,224.137,224.142,34200000.0
2006-11-21 13:38:00,224.131,224.131,224.084,224.093,54699999.0
2006-11-21 13:39:00,224.109,224.125,224.077,224.119,91099999.0
2006-11-21 13:40:00,224.118,224.118,224.07,224.091,59499999.0
2006-11-21 13:41:00,224.103,224.134,224.092,224.133,60700000.0
2006-11-21 13:42:00,224.108,224.108,224.063,224.063,35000000.0
2006-11-21 13:43:00,224.109,224.132,224.105,224.123,83299999.0
2006-11-21 13:44:00,224.106,224.129,224.081,224.128,65100000.0
2006-11-21 13:45:00,224.097,224.121,224.056,224.056,43300000.0
2006-11-21 13:46:00,224.026,224.066,224.022,224.054,41500000.0
2006-11-21 13:47:00,224.065,224.066,224.05,224.055,34300000.0
2006-11-21 13:48:00,224.069,224.078,224.053,224.059,54800000.0
2006-11-21 13:49:00,224.066,224.112,224.058,224.095,42600000.0
2006-11-21 13:50:00,224.112,224.112,224.07,224.089,27900000.0
2006-11-21 13:51:00,224.076,224.076,224.011,224.013,42900001.0
2006-11-21 13:52:00,224.024,224.024,223.998,224.01,11500000.0
2006-11-21 13:53:00,224.014,224.03,223.982,223.993,50900000.0
2006-11-21 13:54:00,224.016,224.045,224.002,224.015,42400000.0
2006-11-21 13:55:00,223.987,224.009,223.968,224.009,23800000.0
2006-11-21 13:56:00,224.006,224.044,223.978,224.025,40500000.0
2006-11-21 13:57:00,224.025,224.032,224.008,224.032,73600000.0
2006-11-21 13:58:00,224.017,224.017,223.987,224.01,45199999.0
2006-11-21 13:59:00,224.006,224.033,223.984,224.033,29500000.0
2006-11-21 14:00:00,224.049,224.07,224.035,224.048,78299999.0
2006-11-21 14:01:00,224.02,224.034,224.009,224.03,52000000.0
2006-11-21 14:02:00,224.045,224.088,224.045,224.077,65800001.0
2006-11-21 14:03:00,224.057,224.084,224.039,224.084,30300000.0
2006-11-21 14:04:00,224.06,224.06,224.041,224.055,69500000.0
2006-11-21 14:05:00,224.052,224.062,224.043,224.062,18200000.0
2006-11-21 14:06:00,224.046,224.065,224.039,224.065,55800000.0
2006-11-21 14:07:00,224.05,224.06,224.049,224.049,19600000.0
2006-11-21 14:08:00,224.045,224.07,224.034,224.063,38500000.0
2006-11-21 14:09:00,224.066,224.079,224.066,224.07,12400000.0
2006-11-21 14:10:00,224.075,224.097,224.069,224.097,24700000.0
2006-11-21 14:11:00,224.106,224.137,224.106,224.108,53700000.0
2006-11-21 14:12:00,224.087,224.099,224.086,224.098,32200000.0
2006-11-21 14:13:00,224.067,224.096,224.06,224.095,29100000.0
2006-11-21 14:14:00,224.102,224.12,224.076,224.12,38200000.0
2006-11-21 14:15:00,224.134,224.155,224.129,224.129,61300000.0
2006-11-21 14:16:00,224.152,224.2,224.149,224.2,47700000.0
2006-11-21 14:17:00,224.206,224.217,224.187,224.187,33100000.0
2006-11-21 14:18:00,224.164,224.167,224.154,224.158,24299999.0
2006-11-21 14:19:00,224.146,224.146,224.126,224.14,64200000.0
2006-11-21 14:20:00,224.137,224.137,224.092,224.102,50200000.0
2006-11-21 14:21:00,224.109,224.114,224.101,224.112,36000000.0
2006-11-21 14:22:00,224.1,224.108,224.092,224.093,29700000.0
2006-11-21 14:23:00,224.107,224.139,224.107,224.121,22900000.0
2006-11-21 14:24:00,224.1,224.1,224.06,224.06,35800000.0
2006-11-21 14:25:00,224.065,224.09,224.065,224.09,17300000.0
2006-11-21 14:26:00,224.104,224.111,224.089,224.089,25500000.0
2006-11-21 14:27:00,224.095,224.119,224.095,224.111,93400000.0
2006-11-21 14:28:00,224.077,224.088,224.072,224.088,25100000.0
2006-11-21 14:29:00,224.093,224.1,224.068,224.08,49000000.0
2006-11-21 14:30:00,224.058,224.077,224.058,224.076,87000000.0
2006-11-21 14:31:00,224.078,224.088,224.061,224.082,50000000.0
2006-11-21 14:32:00,224.069,224.093,224.039,224.085,49400000.0
2006-11-21 14:33:00,224.092,224.092,224.072,224.079,46200000.0
2006-11-21 14:34:00,224.092,224.092,224.042,224.057,31400000.0
2006-11-21 14:35:00,224.072,224.075,224.064,224.064,59200001.0
2006-11-21 14:36:00,224.076,224.076,224.056,224.056,23400000.0
2006-11-21 14:37:00,224.045,224.087,224.045,224.077,56700001.0
2006-11-21 14:38:00,224.086,224.091,224.052,224.056,29500000.0
2006-11-21 14:39:00,224.081,224.12,224.073,224.115,41300000.0
2006-11-21 14:40:00,224.122,224.122,224.095,224.102,45700000.0
2006-11-21 14:41:00,224.125,224.129,224.085,224.085,67100001.0
2006-11-21 14:42:00,224.084,224.124,224.082,224.124,24300000.0
2006-11-21 14:43:00,224.105,224.105,224.068,224.078,40200000.0
2006-11-21 14:44:00,224.084,224.096,224.071,224.091,48100001.0
2006-11-21 14:45:00,224.086,224.098,224.06,224.085,43600000.0
2006-11-21 14:46:00,224.08,224.098,224.078,224.096,28200000.0
2006-11-21 14:47:00,224.117,224.136,224.117,224.117,61800000.0
2006-11-21 14:48:00,224.079,224.097,224.049,224.097,38300000.0
2006-11-21 14:49:00,224.109,224.126,224.107,224.107,30800000.0
2006-11-21 14:50:00,224.119,224.122,224.102,224.116,72700001.0
2006-11-21 14:51:00,224.118,224.127,224.109,224.125,42600000.0
2006-11-21 14:52:00,224.129,224.132,224.098,224.11,38100000.0
2006-11-21 14:53:00,224.15,224.157,224.123,224.129,36500000.0
2006-11-21 14:54:00,224.106,224.125,224.079,224.125,75400001.0
2006-11-21 14:55:00,224.129,224.129,224.093,224.095,36000000.0
2006-11-21 14:56:00,224.109,224.109,224.068,224.068,50400000.0
2006-11-21 14:57:00,224.094,224.098,224.085,224.093,46100000.0
2006-11-21 14:58:00,224.125,224.125,224.068,224.068,57800000.0
2006-11-21 14:59:00,224.111,224.135,224.095,224.129,71000000.0
2006-11-21 15:00:00,224.137,224.137,224.107,224.115,60000000.0
2006-11-21 15:01:00,224.114,224.115,224.093,224.114,20700000.0
2006-11-21 15:02:00,224.133,224.133,224.087,224.117,52000000.0
2006-11-21 15:03:00,224.132,224.148,224.104,224.117,35900000.0
2006-11-21 15:04:00,224.085,224.114,224.081,224.104,66700001.0
2006-11-21 15:05:00,224.117,224.117,224.072,224.072,85600000.0
2006-11-21 15:06:00,224.065,224.14,224.065,224.134,38900000.0
2006-11-21 15:07:00,224.14,224.14,224.111,224.112,47599999.0
2006-11-21 15:08:00,224.105,224.115,224.087,224.089,27000000.0
2006-11-21 15:09:00,224.092,224.092,224.073,224.088,68399999.0
2006-11-21 15:10:00,224.089,224.102,224.074,224.099,43100000.0
2006-11-21 15:11:00,224.096,224.136,224.095,224.136,44200000.0
2006-11-21 15:12:00,224.119,224.12,224.103,224.12,40900000.0
2006-11-21 15:13:00,224.099,224.117,224.087,224.105,64500000.0
2006-11-21 15:14:00,224.115,224.115,224.102,224.102,71400000.0
2006-11-21 15:15:00,224.101,224.101,224.086,224.1,45099999.0
2006-11-21 15:16:00,224.104,224.113,224.091,224.098,47600000.0
2006-11-21 15:17:00,224.118,224.124,224.106,224.12,39900000.0
2006-11-21 15:18:00,224.133,224.164,224.133,224.144,24700000.0
2006-11-21 15:19:00,224.169,224.169,224.109,224.121,39000000.0
2006-11-21 15:20:00,224.134,224.151,224.096,224.141,33900000.0
2006-11-21 15:21:00,224.131,224.131,224.097,224.113,26200000.0
2006-11-21 15:22:00,224.109,224.123,224.04,224.04,54700000.0
2006-11-21 15:23:00,224.087,224.092,224.048,224.074,31400000.0
2006-11-21 15:24:00,224.11,224.13,224.092,224.121,84500001.0
2006-11-21 15:25:00,224.127,224.127,224.093,224.093,49399999.0
2006-11-21 15:26:00,224.098,224.107,224.097,224.099,62400000.0
2006-11-21 15:27:00,224.091,224.104,224.086,224.092,28700000.0
2006-11-21 15:28:00,224.092,224.124,224.092,224.124,43900000.0
2006-11-21 15:29:00,224.116,224.116,224.093,224.093,98300000.0
2006-11-21 15:30:00,224.083,224.112,224.063,224.107,77400001.0
2006-11-21 15:31:00,224.092,224.092,224.041,224.066,62100000.0
2006-11-21 15:32:00,224.092,224.099,224.071,224.086,60800001.0
2006-11-21 15:33:00,224.095,224.115,224.068,224.069,25600000.0
2006-11-21 15:34:00,224.058,224.092,224.058,224.089,17200000.0
2006-11-21 15:35:00,224.073,224.088,224.073,224.085,58000000.0
2006-11-21 15:36:00,224.1,224.103,224.079,224.103,47000000.0
2006-11-21 15:37:00,224.104,224.107,224.057,224.08,46200000.0
2006-11-21 15:38:00,224.089,224.107,224.079,224.101,46200000.0
2006-11-21 15:39:00,224.088,224.102,224.068,224.101,27500000.0
2006-11-21 15:40:00,224.122,224.129,224.112,224.112,22400000.0
2006-11-21 15:41:00,224.12,224.12,224.096,224.099,21300000.0
2006-11-21 15:42:00,224.075,224.103,224.057,224.1,44800000.0
2006-11-21 15:43:00,224.115,224.115,224.09,224.101,48900000.0
2006-11-21 15:44:00,224.101,224.133,224.101,224.12,58400001.0
2006-11-21 15:45:00,224.118,224.135,224.101,224.101,94599999.0
2006-11-21 15:46:00,224.118,224.134,224.112,224.126,39400000.0
2006-11-21 15:47:00,224.106,224.111,224.086,224.096,86800000.0
2006-11-21 15:48:00,224.11,224.121,224.106,224.121,27000000.0
2006-11-21 15:49:00,224.118,224.132,224.113,224.131,83200000.0
2006-11-21 15:50:00,224.117,224.117,224.093,224.116,12700000.0
2006-11-21 15:51:00,224.111,224.111,224.082,224.108,53499999.0
2006-11-21 15:52:00,224.087,224.101,224.068,224.072,60099999.0
2006-11-21 15:53:00,224.105,224.108,224.09,224.09,31200000.0
2006-11-21 15:54:00,224.094,224.099,224.086,224.09,38800000.0
2006-11-21 15:55:00,224.091,224.132,224.091,224.132,44400000.0
2006-11-21 15:56:00,224.109,224.109,224.083,224.083,54800000.0
2006-11-21 15:57:00,224.081,224.105,224.081,224.1,38500000.0
2006-11-21 15:58:00,224.1,224.1,224.057,224.067,70300000.0
2006-11-21 15:59:00,224.079,224.084,224.048,224.065,18500000.0
2006-11-21 16:00:00,224.062,224.072,224.059,224.059,46100000.0
2006-11-21 16:01:00,224.063,224.071,224.034,224.053,39500000.0
2006-11-21 16:02:00,224.013,224.056,224.013,224.046,36700000.0
2006-11-21 16:03:00,224.035,224.035,224.018,224.018,10800000.0
2006-11-21 16:04:00,224.011,224.039,224.008,224.034,28600000.0
2006-11-21 16:05:00,224.038,224.038,224.004,224.03,39100000.0
2006-11-21 16:06:00,224.049,224.077,224.04,224.04,59800000.0
2006-11-21 16:07:00,224.014,224.038,223.99,223.99,68900000.0
2006-11-21 16:08:00,224.034,224.034,224.012,224.025,78699999.0
2006-11-21 16:09:00,223.999,224.031,223.998,224.031,23000000.0
2006-11-21 16:10:00,224.031,224.051,224.024,224.051,48799999.0
2006-11-21 16:11:00,224.024,224.027,224.01,224.01,28700000.0
2006-11-21 16:12:00,224.037,224.037,224.011,224.031,41400000.0
2006-11-21 16:13:00,224.056,224.082,224.046,224.082,49900000.0
2006-11-21 16:14:00,224.067,224.082,224.058,224.065,39900000.0
2006-11-21 16:15:00,224.073,224.109,224.073,224.103,79500000.0
2006-11-21 16:16:00,224.099,224.12,224.095,224.116,78400001.0
2006-11-21 16:17:00,224.128,224.16,224.128,224.149,45000000.0
2006-11-21 16:18:00,224.126,224.16,224.126,224.144,64300000.0
2006-11-21 16:19:00,224.14,224.151,224.125,224.14,60000000.0
2006-11-21 16:20:00,224.133,224.15,224.121,224.137,55800000.0
2006-11-21 16:21:00,224.15,224.18,224.149,224.149,56500000.0
2006-11-21 16:22:00,224.161,224.174,224.145,224.165,36800000.0
2006-11-21 16:23:00,224.164,224.185,224.155,224.155,53400000.0
2006-11-21 16:24:00,224.146,224.147,224.121,224.14,71100000.0
2006-11-21 16:25:00,224.155,224.16,224.15,224.155,44300000.0
2006-11-21 16:26:00,224.162,224.178,224.162,224.178,31100000.0
2006-11-21 16:27:00,224.169,224.18,224.155,224.169,27400000.0
2006-11-21 16:28:00,224.168,224.176,224.163,224.163,64700001.0
2006-11-21 16:29:00,224.147,224.161,224.14,224.161,67700000.0
2006-11-21 16:30:00,224.16,224.169,224.146,224.164,99800000.0
2006-11-21 16:31:00,224.154,224.172,224.151,224.165,66100000.0
2006-11-21 16:32:00,224.169,224.17,224.138,224.162,58400000.0
2006-11-21 16:33:00,224.146,224.146,224.123,224.127,27100000.0
2006-11-21 16:34:00,224.118,224.142,224.109,224.142,67700001.0
2006-11-21 16:35:00,224.143,224.184,224.138,224.138,129299998.0
2006-11-21 16:36:00,224.125,224.125,224.06,224.06,60100001.0
2006-11-21 16:37:00,224.062,224.081,224.06,224.071,52000000.0
2006-11-21 16:38:00,224.041,224.062,224.018,224.034,41600000.0
2006-11-21 16:39:00,224.037,224.084,224.037,224.07,30700000.0
2006-11-21 16:40:00,224.058,224.058,224.041,224.05,54900001.0
2006-11-21 16:41:00,224.05,224.05,223.994,224.021,55700000.0
2006-11-21 16:42:00,224.046,224.046,224.016,224.02,67000001.0
2006-11-21 16:43:00,224.007,224.012,223.996,224.004,47100000.0
2006-11-21 16:44:00,224.005,224.005,223.955,224.002,39100000.0
2006-11-21 16:45:00,223.999,224.037,223.999,224.029,53100000.0
2006-11-21 16:46:00,224.024,224.039,224.003,224.003,71500000.0
2006-11-21 16:47:00,224.023,224.029,224.021,224.029,54800000.0
2006-11-21 16:48:00,224.03,224.047,224.027,224.027,44499999.0
2006-11-21 16:49:00,224.02,224.021,223.993,224.021,48500000.0
2006-11-21 16:50:00,224.041,224.045,224.027,224.03,47400000.0
2006-11-21 16:51:00,224.045,224.061,224.016,224.055,47000000.0
2006-11-21 16:52:00,224.046,224.046,224.022,224.032,32900000.0
2006-11-21 16:53:00,224.004,224.033,224.004,224.03,86100000.0
2006-11-21 16:54:00,224.013,224.067,224.011,224.052,52000000.0
2006-11-21 16:55:00,224.04,224.052,224.025,224.025,63700000.0
2006-11-21 16:56:00,224.026,224.072,224.026,224.072,61399999.0
2006-11-21 16:57:00,224.082,224.103,224.072,224.103,39400000.0
2006-11-21 16:58:00,224.127,224.158,224.122,224.133,33100000.0
2006-11-21 16:59:00,224.12,224.134,224.105,224.105,46400000.0
2006-11-21 17:00:00,224.118,224.133,224.104,224.13,46300001.0
2006-11-21 17:01:00,224.133,224.133,224.083,224.097,70299998.0
2006-11-21 17:02:00,224.104,224.113,224.082,224.101,26400000.0
2006-11-21 17:03:00,224.091,224.109,224.058,224.058,65600000.0
2006-11-21 17:04:00,224.072,224.09,224.054,224.054,59299999.0
2006-11-21 17:05:00,224.043,224.065,224.043,224.052,39500000.0
2006-11-21 17:06:00,224.077,224.094,224.075,224.076,33100000.0
2006-11-21 17:07:00,224.056,224.056,224.049,224.055,44600000.0
2006-11-21 17:08:00,224.053,224.096,224.053,224.096,67999999.0
2006-11-21 17:09:00,224.056,224.075,224.048,224.063,57200000.0
2006-11-21 17:10:00,224.048,224.07,224.039,224.057,57299999.0
2006-11-21 17:11:00,224.063,224.074,224.056,224.056,48600000.0
2006-11-21 17:12:00,224.059,224.074,224.049,224.049,48300000.0
2006-11-21 17:13:00,224.056,224.074,224.048,224.071,70100000.0
2006-11-21 17:14:00,224.044,224.068,224.04,224.053,44700000.0
2006-11-21 17:15:00,224.052,224.052,223.994,224.033,56400000.0
2006-11-21 17:16:00,224.037,224.038,224.011,224.024,52800000.0
2006-11-21 17:17:00,224.024,224.045,224.019,224.025,48100000.0
2006-11-21 17:18:00,224.03,224.061,224.028,224.053,77200000.0
2006-11-21 17:19:00,224.089,224.111,224.049,224.098,72300000.0
2006-11-21 17:20:00,224.09,224.094,224.046,224.046,84400001.0
2006-11-21 17:21:00,224.052,224.052,224.024,224.037,51800000.0
2006-11-21 17:22:00,224.009,224.075,224.009,224.07,38599999.0
2006-11-21 17:23:00,224.076,224.105,224.076,224.105,30600000.0
2006-11-21 17:24:00,224.108,224.117,224.097,224.097,49200001.0
2006-11-21 17:25:00,224.073,224.092,224.062,224.082,63400000.0
2006-11-21 17:26:00,224.076,224.113,224.067,224.095,48400000.0
2006-11-21 17:27:00,224.102,224.127,224.093,224.104,25200000.0
2006-11-21 17:28:00,224.109,224.115,224.09,224.09,65300000.0
2006-11-21 17:29:00,224.097,224.113,224.076,224.076,37400000.0
2006-11-21 17:30:00,224.085,224.108,224.085,224.089,34200000.0
2006-11-21 17:31:00,224.109,224.16,224.109,224.141,63700000.0
2006-11-21 17:32:00,224.145,224.168,224.127,224.151,28700000.0
2006-11-21 17:33:00,224.147,224.159,224.126,224.126,70199999.0
2006-11-21 17:34:00,224.116,224.13,224.11,224.13,31900000.0
2006-11-21 17:35:00,224.097,224.107,224.076,224.084,91500000.0
2006-11-21 17:36:00,224.086,224.103,224.083,224.103,88100001.0
2006-11-21 17:37:00,224.109,224.13,224.108,224.13,56200000.0
2006-11-21 17:38:00,224.123,224.133,224.117,224.126,35400000.0
2006-11-21 17:39:00,224.104,224.114,224.089,224.114,49500000.0
2006-11-21 17:40:00,224.109,224.114,224.094,224.094,23300000.0
2006-11-21 17:41:00,224.101,224.109,224.092,224.109,43900001.0
2006-11-21 17:42:00,224.089,224.116,224.083,224.1,38100000.0
2006-11-21 17:43:00,224.097,224.106,224.076,224.086,65400001.0
2006-11-21 17:44:00,224.067,224.067,224.043,224.046,30300000.0
2006-11-21 17:45:00,224.079,224.079,224.059,224.059,50999999.0
2006-11-21 17:46:00,224.066,224.099,224.066,224.077,76899999.0
2006-11-21 17:47:00,224.091,224.1,224.067,224.083,41500000.0
2006-11-21 17:48:00,224.083,224.087,224.061,224.061,51800001.0
2006-11-21 17:49:00,224.085,224.085,224.055,224.057,43700000.0
2006-11-21 17:50:00,224.06,224.082,224.044,224.072,42200000.0
2006-11-21 17:51:00,224.055,224.103,224.034,224.084,26300000.0
2006-11-21 17:52:00,224.094,224.095,224.075,224.095,27900000.0
2006-11-21 17:53:00,224.084,224.084,224.015,224.015,28200000.0
2006-11-21 17:54:00,224.009,224.018,223.998,224.009,47199999.0
2006-11-21 17:55:00,223.984,223.984,223.931,223.948,33799999.0
2006-11-21 17:56:00,223.995,223.995,223.966,223.975,24500000.0
2006-11-21 17:57:00,223.96,223.989,223.957,223.977,24700000.0
2006-11-21 17:58:00,223.996,223.996,223.956,223.96,39500000.0
2006-11-21 17:59:00,223.955,223.955,223.915,223.918,57400000.0
2006-11-21 18:00:00,223.92,223.939,223.894,223.895,69900000.0
2006-11-21 18:01:00,223.92,223.958,223.901,223.947,492899999.0
2006-11-21 18:02:00,223.957,223.975,223.948,223.953,640400000.0
2006-11-21 18:03:00,223.984,224.01,223.958,223.989,609000001.0
2006-11-21 18:04:00,223.992,224.016,223.977,223.985,480700002.0
2006-11-21 18:05:00,223.998,224.02,223.934,223.934,667499998.0
2006-11-21 18:06:00,223.926,224.004,223.926,223.991,654300000.0
2006-11-21 18:07:00,223.994,224.009,223.971,223.977,765599998.0
2006-11-21 18:08:00,223.978,224.01,223.96,223.968,547799998.0
2006-11-21 18:09:00,223.957,223.972,223.917,223.917,587899999.0
2006-11-21 18:10:00,223.928,223.928,223.887,223.889,573599999.0
2006-11-21 18:11:00,223.873,223.896,223.845,223.859,347099998.0
2006-11-21 18:12:00,223.85,223.888,223.85,223.885,238500000.0
2006-11-21 18:13:00,223.87,223.923,223.84,223.898,527300000.0
2006-11-21 18:14:00,223.907,223.928,223.87,223.902,723300001.0
2006-11-21 18:15:00,223.908,223.928,223.883,223.915,861499999.0
2006-11-21 18:16:00,223.915,223.935,223.898,223.914,693399998.0
2006-11-21 18:17:00,223.931,223.954,223.901,223.935,225600001.0
2006-11-21 18:18:00,223.919,223.951,223.884,223.933,366499999.0
2006-11-21 18:19:00,223.934,223.969,223.926,223.95,505199999.0
2006-11-21 18:20:00,223.962,223.972,223.925,223.937,635000002.0
2006-11-21 18:21:00,223.939,223.953,223.924,223.925,618999998.0
2006-11-21 18:22:00,223.915,223.954,223.911,223.913,499000004.0
2006-11-21 18:23:00,223.91,223.934,223.891,223.905,731700001.0
2006-11-21 18:24:00,223.891,223.943,223.887,223.927,569799998.0
2006-11-21 18:25:00,223.938,223.951,223.905,223.905,553800001.0
2006-11-21 18:26:00,223.91,223.91,223.852,223.89,396100000.0
2006-11-21 18:27:00,223.895,223.895,223.864,223.882,336900000.0
2006-11-21 18:28:00,223.883,223.903,223.867,223.885,416999999.0
2006-11-21 18:29:00,223.895,223.916,223.881,223.9,516000002.0
2006-11-21 18:30:00,223.905,223.916,223.892,223.895,286000001.0
2006-11-21 18:31:00,223.891,223.909,223.869,223.887,354600002.0
2006-11-21 18:32:00,223.883,223.914,223.883,223.906,387200001.0
2006-11-21 18:33:00,223.912,223.931,223.886,223.886,478100002.0
2006-11-21 18:34:00,223.887,223.904,223.863,223.877,538800002.0
2006-11-21 18:35:00,223.872,223.875,223.843,223.866,370599998.0
2006-11-21 18:36:00,223.866,223.872,223.836,223.836,324999998.0
2006-11-21 18:37:00,223.843,223.85,223.819,223.819,172999999.0
2006-11-21 18:38:00,223.824,223.826,223.794,223.82,191700002.0
2006-11-21 18:39:00,223.839,223.855,223.824,223.832,121800000.0
2006-11-21 18:40:00,223.818,223.851,223.813,223.851,257299999.0
2006-11-21 18:41:00,223.853,223.888,223.85,223.87,237200001.0
2006-11-21 18:42:00,223.876,223.897,223.868,223.868,310699998.0
2006-11-21 18:43:00,223.86,223.898,223.86,223.862,157500000.0
2006-11-21 18:44:00,223.858,223.887,223.853,223.855,290600001.0
2006-11-21 18:45:00,223.859,223.881,223.825,223.874,224500000.0
2006-11-21 18:46:00,223.874,223.888,223.874,223.876,199000002.0
2006-11-21 18:47:00,223.874,223.905,223.871,223.889,138400001.0
2006-11-21 18:48:00,223.873,223.907,223.852,223.905,212100001.0
2006-11-21 18:49:00,223.906,223.921,223.887,223.893,209600002.0
2006-11-21 18:50:00,223.908,223.918,223.885,223.918,232999999.0
2006-11-21 18:51:00,223.919,223.929,223.895,223.912,226300000.0
2006-11-21 18:52:00,223.909,223.909,223.831,223.897,211000001.0
2006-11-21 18:53:00,223.929,223.993,223.917,223.989,270800000.0
2006-11-21 18:54:00,224.007,224.027,223.972,224.027,208999999.0
2006-11-21 18:55:00,224.034,224.041,223.991,223.991,234199998.0
2006-11-21 18:56:00,224.007,224.01,223.978,223.989,30400000.0
2006-11-21 18:57:00,223.994,223.998,223.975,223.988,158800000.0
2006-11-21 18:58:00,223.982,223.994,223.947,223.967,356999999.0
2006-11-21 18:59:00,223.952,223.975,223.911,223.975,257300000.0
2006-11-21 19:00:00,223.967,223.967,223.898,223.944,124699999.0
2006-11-21 19:01:00,223.958,223.967,223.918,223.918,106100001.0
2006-11-21 19:02:00,223.934,223.934,223.901,223.927,178000000.0
2006-11-21 19:03:00,223.935,223.958,223.914,223.939,306600000.0
2006-11-21 19:04:00,223.938,223.956,223.929,223.935,124300001.0
2006-11-21 19:05:00,223.928,223.929,223.903,223.929,162900000.0
2006-11-21 19:06:00,223.935,223.963,223.929,223.939,549399999.0
2006-11-21 19:07:00,223.936,223.936,223.882,223.905,355899999.0
2006-11-21 19:08:00,223.902,223.918,223.859,223.9,355200001.0
2006-11-21 19:09:00,223.904,223.924,223.885,223.912,161400000.0
2006-11-21 19:10:00,223.922,223.968,223.921,223.968,98300000.0
2006-11-21 19:11:00,223.988,223.988,223.95,223.955,66200000.0
2006-11-21 19:12:00,223.95,223.964,223.95,223.954,65400000.0
2006-11-21 19:13:00,223.942,223.96,223.926,223.938,154300000.0
2006-11-21 19:14:00,223.94,223.955,223.921,223.952,278800001.0
2006-11-21 19:15:00,223.96,223.97,223.931,223.95,275499999.0
2006-11-21 19:16:00,223.951,223.955,223.941,223.951,53300000.0
2006-11-21 19:17:00,223.955,223.963,223.91,223.946,92500000.0
2006-11-21 19:18:00,223.938,223.951,223.928,223.933,193899999.0
2006-11-21 19:19:00,223.932,223.981,223.932,223.969,158700001.0
2006-11-21 19:20:00,223.964,223.975,223.952,223.975,187500000.0
2006-11-21 19:21:00,223.975,223.983,223.949,223.983,104200000.0
2006-11-21 19:22:00,223.977,223.977,223.937,223.942,109800000.0
2006-11-21 19:23:00,223.972,223.99,223.96,223.977,398799999.0
2006-11-21 19:24:00,223.983,223.996,223.975,223.996,125600001.0
2006-11-21 19:25:00,223.978,224.01,223.977,223.99,280400001.0
2006-11-21 19:26:00,223.982,223.982,223.916,223.934,503500001.0
2006-11-21 19:27:00,223.917,223.933,223.897,223.897,315300001.0
2006-11-21 19:28:00,223.905,223.934,223.885,223.922,158900000.0
2006-11-21 19:29:00,223.919,223.925,223.887,223.925,92400001.0
2006-11-21 19:30:00,223.928,223.937,223.911,223.921,226099998.0
2006-11-21 19:31:00,223.911,223.947,223.89,223.921,195100002.0
2006-11-21 19:32:00,223.915,223.923,223.867,223.898,313999999.0
2006-11-21 19:33:00,223.908,223.947,223.908,223.92,206599999.0
2006-11-21 19:34:00,223.92,223.944,223.919,223.928,275600000.0
2006-11-21 19:35:00,223.914,223.943,223.901,223.943,295399999.0
2006-11-21 19:36:00,223.955,223.963,223.939,223.955,184500000.0
2006-11-21 19:37:00,223.955,223.955,223.899,223.954,85100000.0
2006-11-21 19:38:00,223.964,223.964,223.88,223.943,173900001.0
2006-11-21 19:39:00,223.913,223.941,223.908,223.93,152100000.0
2006-11-21 19:40:00,223.936,223.94,223.912,223.92,295100000.0
2006-11-21 19:41:00,223.943,223.952,223.917,223.927,314500001.0
2006-11-21 19:42:00,223.915,223.948,223.863,223.93,199000000.0
2006-11-21 19:43:00,223.949,223.952,223.939,223.942,73399999.0
2006-11-21 19:44:00,223.941,223.969,223.925,223.952,227600001.0
2006-11-21 19:45:00,223.935,223.955,223.918,223.933,142100000.0
2006-11-21 19:46:00,223.94,223.94,223.912,223.917,108200001.0
2006-11-21 19:47:00,223.914,223.929,223.907,223.917,44700000.0
2006-11-21 19:48:00,223.898,223.922,223.898,223.9,279300000.0
2006-11-21 19:49:00,223.9,223.917,223.852,223.917,187599998.0
2006-11-21 19:50:00,223.916,223.934,223.894,223.931,126600000.0
2006-11-21 19:51:00,223.93,223.968,223.93,223.959,155900000.0
2006-11-21 19:52:00,223.94,223.959,223.912,223.948,168400001.0
2006-11-21 19:53:00,223.955,223.96,223.933,223.933,92000000.0
2006-11-21 19:54:00,223.929,223.955,223.917,223.94,189400000.0
2006-11-21 19:55:00,223.935,223.969,223.93,223.936,32500000.0
2006-11-21 19:56:00,223.953,223.963,223.942,223.963,143299999.0
2006-11-21 19:57:00,223.938,223.959,223.923,223.955,146100001.0
2006-11-21 19:58:00,223.949,223.956,223.906,223.906,254500002.0
2006-11-21 19:59:00,223.956,223.962,223.917,223.952,215699998.0
2006-11-21 20:00:00,223.951,223.955,223.936,223.955,96000000.0
2006-11-21 20:01:00,223.942,223.957,223.922,223.934,116699999.0
2006-11-21 20:02:00,223.943,223.953,223.92,223.953,128400000.0
2006-11-21 20:03:00,223.955,223.969,223.953,223.961,110900001.0
2006-11-21 20:04:00,223.958,223.98,223.925,223.925,114600000.0
2006-11-21 20:05:00,223.963,223.995,223.93,223.98,179900001.0
2006-11-21 20:06:00,223.976,223.994,223.943,223.951,187700000.0
2006-11-21 20:07:00,223.981,223.988,223.975,223.988,189100003.0
2006-11-21 20:08:00,223.984,223.984,223.913,223.954,193300000.0
2006-11-21 20:09:00,223.965,223.972,223.937,223.951,125500001.0
2006-11-21 20:10:00,223.965,223.986,223.956,223.972,178300000.0
2006-11-21 20:11:00,223.977,223.982,223.934,223.949,265400001.0
2006-11-21 20:12:00,223.967,223.994,223.951,223.974,473100000.0
2006-11-21 20:13:00,223.983,223.987,223.97,223.977,164300001.0
2006-11-21 20:14:00,223.975,224.001,223.95,223.964,231599999.0
2006-11-21 20:15:00,223.97,223.97,223.913,223.921,383200001.0
2006-11-21 20:16:00,223.948,223.976,223.917,223.943,132000000.0
2006-11-21 20:17:00,223.975,223.982,223.968,223.976,42000001.0
2006-11-21 20:18:00,223.975,223.994,223.943,223.961,129500000.0
2006-11-21 20:19:00,223.989,224.001,223.953,224.001,117100000.0
2006-11-21 20:20:00,224.011,224.051,224.011,224.035,243200001.0
2006-11-21 20:21:00,224.017,224.048,224.014,224.015,139700000.0
2006-11-21 20:22:00,224.019,224.057,224.012,224.022,228599999.0
2006-11-21 20:23:00,224.008,224.019,223.991,224.015,206900001.0
2006-11-21 20:24:00,224.015,224.031,224.0,224.0,161600000.0
2006-11-21 20:25:00,223.918,223.988,223.918,223.979,343100003.0
2006-11-21 20:26:00,223.986,223.986,223.956,223.982,296700002.0
2006-11-21 20:27:00,223.978,224.003,223.954,223.99,151100001.0
2006-11-21 20:28:00,223.989,224.004,223.958,223.962,387699996.0
2006-11-21 20:29:00,223.963,223.979,223.905,223.95,417700001.0
2006-11-21 20:30:00,223.982,224.006,223.936,224.006,507500001.0
2006-11-21 20:31:00,224.01,224.02,223.972,223.995,422100001.0
2006-11-21 20:32:00,223.99,224.015,223.952,224.009,553500004.0
2006-11-21 20:33:00,223.987,223.987,223.956,223.964,198599999.0
2006-11-21 20:34:00,223.963,223.982,223.963,223.967,159400001.0
2006-11-21 20:35:00,223.958,223.975,223.955,223.975,119300000.0
2006-11-21 20:36:00,223.955,223.979,223.921,223.968,130099999.0
2006-11-21 20:37:00,223.945,223.962,223.935,223.95,96200000.0
2006-11-21 20:38:00,223.962,223.966,223.93,223.966,250100000.0
2006-11-21 20:39:00,223.978,223.98,223.949,223.972,188600000.0
2006-11-21 20:40:00,223.983,223.992,223.967,223.987,319800000.0
2006-11-21 20:41:00,223.996,224.003,223.985,223.99,165200001.0
2006-11-21 20:42:00,223.978,223.996,223.975,223.98,221399998.0
2006-11-21 20:43:00,223.957,223.998,223.951,223.975,253500000.0
2006-11-21 20:44:00,223.972,224.006,223.955,223.971,335900000.0
2006-11-21 20:45:00,223.984,223.984,223.893,223.957,274699999.0
2006-11-21 20:46:00,223.955,223.955,223.916,223.933,316600000.0
2006-11-21 20:47:00,223.936,223.967,223.928,223.956,237500001.0
2006-11-21 20:48:00,223.961,223.987,223.961,223.969,194800000.0
2006-11-21 20:49:00,223.981,223.984,223.954,223.977,141700002.0
2006-11-21 20:50:00,223.968,223.979,223.934,223.952,435500001.0
2006-11-21 20:51:00,223.945,223.985,223.937,223.958,106399998.0
2006-11-21 20:52:00,223.945,223.945,223.894,223.931,110500000.0
2006-11-21 20:53:00,223.92,223.921,223.839,223.839,223200000.0
2006-11-21 20:54:00,223.875,223.888,223.853,223.887,156900001.0
2006-11-21 20:55:00,223.874,223.897,223.857,223.859,312400001.0
2006-11-21 20:56:00,223.868,223.902,223.868,223.901,281200000.0
2006-11-21 20:57:00,223.906,223.911,223.879,223.879,372200000.0
2006-11-21 20:58:00,223.853,223.901,223.841,223.841,392399997.0
2006-11-21 20:59:00,223.911,223.922,223.885,223.916,550300002.0
2006-11-21 21:00:00,223.907,223.907,223.863,223.869,462900000.0
2006-11-21 21:01:00,223.895,223.896,223.865,223.894,304999999.0
2006-11-21 21:02:00,223.893,223.907,223.872,223.902,250600000.0
2006-11-21 21:03:00,223.89,223.892,223.829,223.892,332900003.0
2006-11-21 21:04:00,223.907,223.907,223.842,223.898,85500000.0
2006-11-21 21:05:00,223.88,223.908,223.856,223.877,120300000.0
2006-11-21 21:06:00,223.886,223.899,223.855,223.889,174000000.0
2006-11-21 21:07:00,223.907,223.907,223.86,223.896,208399999.0
2006-11-21 21:08:00,223.896,223.896,223.822,223.837,127500000.0
2006-11-21 21:09:00,223.838,223.86,223.838,223.853,90000000.0
2006-11-21 21:10:00,223.875,223.877,223.848,223.875,97399999.0
2006-11-21 21:11:00,223.86,223.887,223.849,223.855,74800000.0
2006-11-21 21:12:00,223.88,223.89,223.868,223.868,109100000.0
2006-11-21 21:13:00,223.87,223.873,223.856,223.86,129000001.0
2006-11-21 21:14:00,223.845,223.878,223.834,223.858,302900000.0
2006-11-21 21:15:00,223.856,223.871,223.843,223.858,250100002.0
2006-11-21 21:16:00,223.861,223.87,223.855,223.866,66600000.0
2006-11-21 21:17:00,223.868,223.904,223.86,223.892,257900002.0
2006-11-21 21:18:00,223.893,223.9,223.864,223.885,185600000.0
2006-11-21 21:19:00,223.873,223.903,223.868,223.903,199699999.0
2006-11-21 21:20:00,223.884,223.884,223.819,223.883,337299999.0
2006-11-21 21:21:00,223.881,223.881,223.82,223.85,288199999.0
2006-11-21 21:22:00,223.862,223.875,223.838,223.838,269999999.0
2006-11-21 21:23:00,223.833,223.851,223.796,223.796,147900001.0
2006-11-21 21:24:00,223.778,223.802,223.75,223.786,243500002.0
2006-11-21 21:25:00,223.788,223.788,223.712,223.734,247899999.0
2006-11-21 21:26:00,223.725,223.735,223.701,223.701,90100001.0
2006-11-21 21:27:00,223.71,223.731,223.695,223.731,173600001.0
2006-11-21 21:28:00,223.754,223.804,223.754,223.78,162600000.0
2006-11-21 21:29:00,223.79,223.845,223.79,223.824,75100001.0
2006-11-21 21:30:00,223.846,223.896,223.825,223.896,58100000.0
2006-11-21 21:31:00,223.873,223.899,223.863,223.863,58200000.0
2006-11-21 21:32:00,223.867,223.896,223.864,223.887,67900000.0
2006-11-21 21:33:00,223.887,223.891,223.858,223.858,143500001.0
2006-11-21 21:34:00,223.857,223.867,223.841,223.857,113900000.0
2006-11-21 21:35:00,223.827,223.827,223.755,223.755,70899998.0
2006-11-21 21:36:00,223.763,223.768,223.735,223.756,55600000.0
2006-11-21 21:37:00,223.768,223.788,223.749,223.776,136400003.0
2006-11-21 21:38:00,223.78,223.797,223.76,223.76,23700000.0
2006-11-21 21:39:00,223.749,223.759,223.734,223.739,39800000.0
2006-11-21 21:40:00,223.726,223.778,223.714,223.763,62500000.0
2006-11-21 21:41:00,223.756,223.764,223.727,223.727,28100000.0
2006-11-21 21:42:00,223.727,223.76,223.702,223.717,130999999.0
2006-11-21 21:43:00,223.727,223.746,223.727,223.743,36500000.0
2006-11-21 21:44:00,223.735,223.747,223.711,223.722,157600000.0
2006-11-21 21:45:00,223.722,223.728,223.703,223.703,97100000.0
2006-11-21 21:46:00,223.711,223.851,223.711,223.851,90000000.0
2006-11-21 21:47:00,223.871,223.872,223.808,223.812,85000000.0
2006-11-21 21:48:00,223.806,223.844,223.799,223.829,117100000.0
2006-11-21 21:49:00,223.808,223.835,223.8,223.808,71400000.0
2006-11-21 21:50:00,223.845,223.886,223.844,223.844,15200000.0
2006-11-21 21:51:00,223.856,223.879,223.831,223.879,106799999.0
2006-11-21 21:52:00,223.904,223.911,223.858,223.858,34200000.0
2006-11-21 21:53:00,223.848,223.848,223.823,223.826,41300000.0
2006-11-21 21:54:00,223.836,223.873,223.826,223.872,90599999.0
2006-11-21 21:55:00,223.89,223.91,223.879,223.91,86399999.0
2006-11-21 21:56:00,223.905,223.905,223.879,223.879,24800000.0
2006-11-21 21:57:00,223.859,223.888,223.851,223.888,85699999.0
2006-11-21 21:58:00,223.883,223.883,223.836,223.87,82500000.0
2006-11-21 21:59:00,223.886,223.898,223.88,223.891,193000000.0
2006-11-21 22:00:00,223.883,223.925,223.883,223.916,262999999.0
2006-11-21 22:01:00,223.917,223.917,223.849,223.868,241900001.0
2006-11-21 22:02:00,223.854,223.854,223.806,223.842,270099998.0
2006-11-21 22:03:00,223.849,223.861,223.826,223.838,78000000.0
2006-11-21 22:04:00,223.829,223.85,223.829,223.846,158800001.0
2006-11-21 22:05:00,223.844,223.875,223.827,223.863,63000000.0
2006-11-21 22:06:00,223.872,223.877,223.865,223.868,33599999.0
2006-11-21 22:07:00,223.83,223.844,223.817,223.84,54700000.0
2006-11-21 22:08:00,223.854,223.877,223.853,223.86,50400000.0
2006-11-21 22:09:00,223.871,223.871,223.842,223.868,66399999.0
2006-11-21 22:10:00,223.864,223.874,223.851,223.863,55800001.0
2006-11-21 22:11:00,223.851,223.869,223.826,223.861,54100000.0
2006-11-21 22:12:00,223.855,223.864,223.842,223.858,99200001.0
2006-11-21 22:13:00,223.83,223.87,223.83,223.849,42000000.0
2006-11-21 22:14:00,223.836,223.836,223.809,223.809,26700000.0
2006-11-21 22:15:00,223.819,223.851,223.794,223.834,178100002.0
2006-11-21 22:16:00,223.831,223.839,223.808,223.815,228500001.0
2006-11-21 22:17:00,223.82,223.85,223.81,223.81,63300000.0
2006-11-21 22:18:00,223.858,223.865,223.831,223.84,62100000.0
2006-11-21 22:19:00,223.844,223.863,223.834,223.841,96300000.0
2006-11-21 22:20:00,223.852,223.856,223.785,223.846,69099999.0
2006-11-21 22:21:00,223.846,223.846,223.822,223.83,54999999.0
2006-11-21 22:22:00,223.832,223.856,223.822,223.822,54199999.0
2006-11-21 22:23:00,223.823,223.823,223.768,223.8,85299999.0
2006-11-21 22:24:00,223.808,223.808,223.771,223.795,68000000.0
2006-11-21 22:25:00,223.773,223.782,223.736,223.738,63800000.0
2006-11-21 22:26:00,223.775,223.786,223.763,223.786,48200000.0
2006-11-21 22:27:00,223.781,223.796,223.755,223.756,196400000.0
2006-11-21 22:28:00,223.776,223.789,223.753,223.775,27000000.0
2006-11-21 22:29:00,223.779,223.791,223.76,223.763,162199999.0
2006-11-21 22:30:00,223.8,223.809,223.793,223.809,39900000.0
2006-11-21 22:31:00,223.804,223.804,223.767,223.774,65499999.0
2006-11-21 22:32:00,223.795,223.815,223.795,223.805,98199999.0
2006-11-21 22:33:00,223.817,223.824,223.788,223.788,187700000.0
2006-11-21 22:34:00,223.784,223.794,223.751,223.773,249900000.0
2006-11-21 22:35:00,223.787,223.803,223.787,223.795,78000001.0
2006-11-21 22:36:00,223.79,223.79,223.729,223.729,65200000.0
2006-11-21 22:37:00,223.77,223.775,223.754,223.757,118300000.0
2006-11-21 22:38:00,223.75,223.801,223.75,223.796,42700000.0
2006-11-21 22:39:00,223.77,223.773,223.75,223.75,63100001.0
2006-11-21 22:40:00,223.769,223.769,223.704,223.747,84300000.0
2006-11-21 22:41:00,223.752,223.786,223.746,223.776,73599999.0
2006-11-21 22:42:00,223.801,223.801,223.755,223.758,33100000.0
2006-11-21 22:43:00,223.739,223.77,223.703,223.703,69200000.0
2006-11-21 22:44:00,223.743,223.755,223.709,223.755,131300001.0
2006-11-21 22:45:00,223.764,223.764,223.701,223.757,118000000.0
2006-11-21 22:46:00,223.747,223.753,223.733,223.753,72799999.0
2006-11-21 22:47:00,223.714,223.76,223.711,223.726,80600001.0
2006-11-21 22:48:00,223.762,223.765,223.727,223.765,116199999.0
2006-11-21 22:49:00,223.74,223.767,223.734,223.745,51500000.0
2006-11-21 22:50:00,223.743,223.743,223.728,223.728,39000000.0
2006-11-21 22:51:00,223.733,223.765,223.733,223.75,94400001.0
2006-11-21 22:52:00,223.75,223.793,223.75,223.753,28800000.0
2006-11-21 22:53:00,223.739,223.758,223.729,223.747,126600000.0
2006-11-21 22:54:00,223.77,223.771,223.736,223.771,34500000.0
2006-11-21 22:55:00,223.78,223.804,223.78,223.788,88900000.0
2006-11-21 22:56:00,223.774,223.79,223.709,223.737,80900000.0
2006-11-21 22:57:00,223.755,223.764,223.751,223.754,77700001.0
2006-11-21 22:58:00,223.736,223.766,223.73,223.758,47700000.0
2006-11-21 22:59:00,223.748,223.777,223.742,223.769,106200000.0
2006-11-21 23:00:00,223.77,223.805,223.77,223.805,42800000.0
2006-11-21 23:01:00,223.818,223.834,223.806,223.834,55700000.0
2006-11-21 23:02:00,223.816,223.816,223.785,223.789,25500000.0
2006-11-21 23:03:00,223.76,223.762,223.693,223.744,48000000.0
2006-11-21 23:04:00,223.78,223.81,223.78,223.801,16800000.0
2006-11-21 23:05:00,223.775,223.801,223.76,223.801,36000000.0
2006-11-21 23:06:00,223.822,223.828,223.801,223.825,90100000.0
2006-11-21 23:07:00,223.815,223.819,223.795,223.795,28900000.0
2006-11-21 23:08:00,223.796,223.808,223.78,223.808,48400000.0
2006-11-21 23:09:00,223.794,223.794,223.75,223.758,39900000.0
2006-11-21 23:10:00,223.767,223.797,223.765,223.785,55000000.0
2006-11-21 23:11:00,223.771,223.787,223.762,223.775,77400000.0
2006-11-21 23:12:00,223.787,223.79,223.78,223.783,78000000.0
2006-11-21 23:13:00,223.777,223.778,223.757,223.778,57300001.0
2006-11-21 23:14:00,223.781,223.79,223.769,223.785,86200000.0
2006-11-21 23:15:00,223.799,223.799,223.777,223.777,71900000.0
2006-11-21 23:16:00,223.755,223.81,223.755,223.81,22100000.0
2006-11-21 23:17:00,223.793,223.805,223.752,223.752,14800000.0
2006-11-21 23:18:00,223.794,223.806,223.786,223.806,25100000.0
2006-11-21 23:19:00,223.789,223.789,223.75,223.765,54500001.0
2006-11-21 23:20:00,223.807,223.807,223.78,223.786,51900001.0
2006-11-21 23:21:00,223.776,223.785,223.737,223.739,74099999.0
2006-11-21 23:22:00,223.781,223.804,223.767,223.792,67500000.0
2006-11-21 23:23:00,223.774,223.803,223.759,223.774,34700000.0
2006-11-21 23:24:00,223.777,223.777,223.711,223.711,38499999.0
2006-11-21 23:25:00,223.752,223.77,223.752,223.754,47000000.0
2006-11-21 23:26:00,223.757,223.757,223.717,223.74,29000000.0
2006-11-21 23:27:00,223.785,223.797,223.761,223.771,19600000.0
2006-11-21 23:28:00,223.729,223.757,223.723,223.745,45700000.0
2006-11-21 23:29:00,223.773,223.793,223.762,223.765,40800000.0
2006-11-21 23:30:00,223.775,223.788,223.74,223.788,91099999.0
2006-11-21 23:31:00,223.784,223.81,223.777,223.777,51400000.0
2006-11-21 23:32:00,223.773,223.773,223.724,223.765,30000000.0
2006-11-21 23:33:00,223.78,223.8,223.754,223.754,80499999.0
2006-11-21 23:34:00,223.76,223.76,223.709,223.709,47200000.0
2006-11-21 23:35:00,223.772,223.772,223.743,223.755,47700000.0
2006-11-21 23:36:00,223.769,223.788,223.764,223.764,63400000.0
2006-11-21 23:37:00,223.737,223.794,223.737,223.785,48800000.0
2006-11-21 23:38:00,223.801,223.809,223.792,223.798,47700000.0
2006-11-21 23:39:00,223.793,223.814,223.786,223.8,59199999.0
2006-11-21 23:40:00,223.813,223.821,223.784,223.787,65500000.0
2006-11-21 23:41:00,223.812,223.825,223.768,223.768,31500000.0
2006-11-21 23:42:00,223.79,223.83,223.79,223.827,20000000.0
2006-11-21 23:43:00,223.827,223.875,223.823,223.875,69800000.0
2006-11-21 23:44:00,223.862,223.862,223.803,223.81,72600000.0
2006-11-21 23:45:00,223.81,223.815,223.771,223.815,62300000.0
2006-11-21 23:46:00,223.837,223.844,223.812,223.842,48300000.0
2006-11-21 23:47:00,223.838,223.862,223.837,223.837,51299999.0
2006-11-21 23:48:00,223.813,223.83,223.808,223.81,93400000.0
2006-11-21 23:49:00,223.845,223.853,223.829,223.845,38400000.0
2006-11-21 23:50:00,223.85,223.863,223.839,223.858,33900000.0
2006-11-21 23:51:00,223.822,223.864,223.817,223.844,96700000.0
2006-11-21 23:52:00,223.838,223.857,223.829,223.843,80300000.0
2006-11-21 23:53:00,223.833,223.877,223.81,223.842,70800000.0
2006-11-21 23:54:00,223.85,223.858,223.84,223.845,39400000.0
2006-11-21 23:55:00,223.836,223.881,223.836,223.859,29500000.0
2006-11-21 23:56:00,223.889,223.889,223.831,223.871,35400000.0
2006-11-21 23:57:00,223.891,223.891,223.828,223.85,49400000.0
2006-11-21 23:58:00,223.878,223.903,223.861,223.9,62300001.0
2006-11-21 23:59:00,223.906,223.906,223.878,223.879,52000000.0
2006-11-22 00:00:00,223.863,223.869,223.838,223.856,28500001.0
2006-11-22 00:01:00,223.828,223.858,223.815,223.858,39399999.0
2006-11-22 00:02:00,223.857,223.877,223.831,223.86,66900000.0
2006-11-22 00:03:00,223.843,223.859,223.834,223.859,39700000.0
2006-11-22 00:04:00,223.848,223.861,223.815,223.851,42800000.0
2006-11-22 00:05:00,223.832,223.832,223.81,223.822,29600000.0
2006-11-22 00:06:00,223.834,223.836,223.807,223.836,12800000.0
2006-11-22 00:07:00,223.839,223.866,223.821,223.83,35800000.0
2006-11-22 00:08:00,223.836,223.842,223.798,223.828,46000000.0
2006-11-22 00:09:00,223.807,223.851,223.788,223.831,59200000.0
2006-11-22 00:10:00,223.81,223.822,223.804,223.804,49900000.0
2006-11-22 00:11:00,223.797,223.833,223.788,223.788,63299999.0
2006-11-22 00:12:00,223.842,223.868,223.812,223.812,66800001.0
2006-11-22 00:13:00,223.805,223.854,223.805,223.84,44500000.0
2006-11-22 00:14:00,223.845,223.845,223.816,223.816,77400000.0
2006-11-22 00:15:00,223.814,223.87,223.814,223.846,51600000.0
2006-11-22 00:16:00,223.834,223.834,223.805,223.806,52999999.0
2006-11-22 00:17:00,223.813,223.839,223.813,223.815,46300000.0
2006-11-22 00:18:00,223.822,223.845,223.813,223.813,86200000.0
2006-11-22 00:19:00,223.82,223.832,223.805,223.815,41400000.0
2006-11-22 00:20:00,223.817,223.84,223.801,223.801,32700000.0
2006-11-22 00:21:00,223.809,223.824,223.782,223.809,41500000.0
2006-11-22 00:22:00,223.789,223.819,223.789,223.81,57200001.0
2006-11-22 00:23:00,223.844,223.844,223.757,223.766,21100000.0
2006-11-22 00:24:00,223.801,223.819,223.789,223.798,32400000.0
2006-11-22 00:25:00,223.81,223.828,223.791,223.794,43800000.0
2006-11-22 00:26:00,223.804,223.829,223.79,223.79,81200001.0
2006-11-22 00:27:00,223.792,223.803,223.786,223.786,65800000.0
2006-11-22 00:28:00,223.786,223.812,223.762,223.812,58500000.0
2006-11-22 00:29:00,223.782,223.826,223.765,223.808,55500000.0
2006-11-22 00:30:00,223.784,223.798,223.755,223.798,62800000.0
2006-11-22 00:31:00,223.822,223.822,223.795,223.795,39900000.0
2006-11-22 00:32:00,223.796,223.799,223.775,223.777,34300000.0
2006-11-22 00:33:00,223.807,223.815,223.795,223.8,27300000.0
2006-11-22 00:34:00,223.799,223.799,223.779,223.795,58800000.0
2006-11-22 00:35:00,223.766,223.794,223.737,223.794,65400000.0
2006-11-22 00:36:00,223.786,223.813,223.771,223.774,27200000.0
2006-11-22 00:37:00,223.754,223.789,223.751,223.789,37700000.0
2006-11-22 00:38:00,223.784,223.793,223.751,223.773,36700000.0
2006-11-22 00:39:00,223.79,223.791,223.769,223.772,56000000.0
2006-11-22 00:40:00,223.76,223.76,223.736,223.744,27200000.0
2006-11-22 00:41:00,223.746,223.746,223.716,223.723,37200000.0
2006-11-22 00:42:00,223.741,223.775,223.718,223.759,36100000.0
2006-11-22 00:43:00,223.758,223.758,223.736,223.741,25100000.0
2006-11-22 00:44:00,223.757,223.757,223.713,223.747,63800001.0
2006-11-22 00:45:00,223.716,223.757,223.708,223.754,84300001.0
2006-11-22 00:46:00,223.75,223.777,223.732,223.732,30400000.0
2006-11-22 00:47:00,223.777,223.795,223.753,223.785,46400000.0
2006-11-22 00:48:00,223.773,223.802,223.773,223.775,45300000.0
2006-11-22 00:49:00,223.766,223.821,223.758,223.758,30500000.0
2006-11-22 00:50:00,223.773,223.773,223.734,223.761,60099998.0
2006-11-22 00:51:00,223.796,223.81,223.777,223.786,56200000.0
2006-11-22 00:52:00,223.787,223.797,223.756,223.765,70600001.0
2006-11-22 00:53:00,223.82,223.833,223.791,223.833,59300001.0
2006-11-22 00:54:00,223.797,223.834,223.789,223.825,60500000.0
2006-11-22 00:55:00,223.817,223.867,223.817,223.836,48700000.0
2006-11-22 00:56:00,223.837,223.848,223.783,223.82,48300000.0
2006-11-22 00:57:00,223.836,223.839,223.815,223.836,61700000.0
2006-11-22 00:58:00,223.806,223.854,223.806,223.832,28900000.0
2006-11-22 00:59:00,223.823,223.823,223.775,223.775,50600000.0
2006-11-22 01:00:00,223.811,223.82,223.79,223.804,59800001.0
2006-11-22 01:01:00,223.813,223.819,223.756,223.756,27900000.0
2006-11-22 01:02:00,223.804,223.858,223.772,223.858,87199999.0
2006-11-22 01:03:00,223.84,223.87,223.84,223.87,18300000.0
2006-11-22 01:04:00,223.882,223.899,223.835,223.835,52200000.0
2006-11-22 01:05:00,223.869,223.869,223.85,223.868,23200000.0
2006-11-22 01:06:00,223.859,223.86,223.821,223.846,29700000.0
2006-11-22 01:07:00,223.887,223.912,223.886,223.886,59800000.0
2006-11-22 01:08:00,223.885,223.897,223.882,223.891,62200002.0
2006-11-22 01:09:00,223.872,223.89,223.837,223.865,58199999.0
2006-11-22 01:10:00,223.864,223.896,223.864,223.873,47600000.0
2006-11-22 01:11:00,223.875,223.886,223.854,223.886,58300001.0
2006-11-22 01:12:00,223.892,223.892,223.821,223.821,71699999.0
2006-11-22 01:13:00,223.824,223.847,223.807,223.842,53600000.0
2006-11-22 01:14:00,223.833,223.836,223.775,223.775,80900000.0
2006-11-22 01:15:00,223.777,223.799,223.777,223.785,67499999.0
2006-11-22 01:16:00,223.769,223.785,223.744,223.762,34999999.0
2006-11-22 01:17:00,223.779,223.799,223.779,223.789,37400000.0
2006-11-22 01:18:00,223.786,223.786,223.732,223.775,48300000.0
2006-11-22 01:19:00,223.748,223.783,223.741,223.776,51100000.0
2006-11-22 01:20:00,223.775,223.789,223.765,223.766,56600000.0
2006-11-22 01:21:00,223.761,223.762,223.73,223.75,50400000.0
2006-11-22 01:22:00,223.755,223.77,223.748,223.762,46400000.0
2006-11-22 01:23:00,223.748,223.755,223.735,223.751,33100000.0
2006-11-22 01:24:00,223.75,223.763,223.734,223.747,47900000.0
2006-11-22 01:25:00,223.734,223.734,223.71,223.71,27400000.0
2006-11-22 01:26:00,223.727,223.756,223.727,223.742,31500000.0
2006-11-22 01:27:00,223.741,223.754,223.729,223.739,38900000.0
2006-11-22 01:28:00,223.722,223.765,223.722,223.75,66899999.0
2006-11-22 01:29:00,223.728,223.787,223.728,223.778,41400000.0
2006-11-22 01:30:00,223.756,223.795,223.747,223.795,39600000.0
2006-11-22 01:31:00,223.766,223.786,223.749,223.759,33300000.0
2006-11-22 01:32:00,223.77,223.774,223.724,223.724,27200000.0
2006-11-22 01:33:00,223.736,223.751,223.721,223.74,42000000.0
2006-11-22 01:34:00,223.748,223.775,223.745,223.763,76000000.0
2006-11-22 01:35:00,223.764,223.797,223.763,223.789,31800000.0
2006-11-22 01:36:00,223.74,223.777,223.74,223.762,59199999.0
2006-11-22 01:37:00,223.746,223.746,223.725,223.725,32300000.0
2006-11-22 01:38:00,223.744,223.762,223.722,223.726,55199999.0
2006-11-22 01:39:00,223.731,223.738,223.714,223.725,53500000.0
2006-11-22 01:40:00,223.723,223.748,223.719,223.732,72700000.0
2006-11-22 01:41:00,223.729,223.739,223.703,223.703,66899999.0
2006-11-22 01:42:00,223.748,223.748,223.706,223.727,59800000.0
2006-11-22 01:43:00,223.739,223.752,223.714,223.746,32500000.0
2006-11-22 01:44:00,223.731,223.752,223.719,223.721,45900000.0
2006-11-22 01:45:00,223.726,223.758,223.722,223.755,77599999.0
2006-11-22 01:46:00,223.748,223.762,223.738,223.762,54500000.0
2006-11-22 01:47:00,223.743,223.762,223.714,223.762,37600000.0
2006-11-22 01:48:00,223.76,223.805,223.755,223.755,50600000.0
2006-11-22 01:49:00,223.786,223.786,223.748,223.754,41100000.0
2006-11-22 01:50:00,223.763,223.794,223.757,223.791,79300000.0
2006-11-22 01:51:00,223.797,223.814,223.777,223.798,16500000.0
2006-11-22 01:52:00,223.816,223.821,223.785,223.805,74200001.0
2006-11-22 01:53:00,223.795,223.814,223.789,223.814,38600000.0
2006-11-22 01:54:00,223.822,223.841,223.804,223.836,63999999.0
2006-11-22 01:55:00,223.839,223.843,223.812,223.822,49400000.0
2006-11-22 01:56:00,223.831,223.834,223.805,223.805,65599998.0
2006-11-22 01:57:00,223.831,223.834,223.784,223.784,47500000.0
2006-11-22 01:58:00,223.819,223.819,223.769,223.806,37600000.0
2006-11-22 01:59:00,223.816,223.838,223.81,223.823,64900000.0
2006-11-22 02:00:00,223.803,223.813,223.789,223.811,25000000.0
2006-11-22 02:01:00,223.824,223.828,223.766,223.766,32900000.0
2006-11-22 02:02:00,223.8,223.819,223.793,223.803,34600000.0
2006-11-22 02:03:00,223.789,223.81,223.772,223.802,25200000.0
2006-11-22 02:04:00,223.791,223.838,223.761,223.825,49699999.0
2006-11-22 02:05:00,223.813,223.813,223.771,223.8,22500000.0
2006-11-22 02:06:00,223.819,223.83,223.799,223.799,32300000.0
2006-11-22 02:07:00,223.783,223.796,223.77,223.788,33200000.0
2006-11-22 02:08:00,223.799,223.822,223.789,223.798,82500002.0
2006-11-22 02:09:00,223.79,223.79,223.754,223.787,29000000.0
2006-11-22 02:10:00,223.793,223.793,223.766,223.784,68400000.0
2006-11-22 02:11:00,223.775,223.781,223.768,223.777,80400001.0
2006-11-22 02:12:00,223.767,223.8,223.758,223.8,61900000.0
2006-11-22 02:13:00,223.788,223.796,223.777,223.792,30300000.0
2006-11-22 02:14:00,223.792,223.792,223.73,223.741,80400000.0
2006-11-22 02:15:00,223.761,223.783,223.739,223.783,67800001.0
2006-11-22 02:16:00,223.773,223.778,223.757,223.765,63299999.0
2006-11-22 02:17:00,223.757,223.757,223.72,223.747,35500000.0
2006-11-22 02:18:00,223.749,223.775,223.749,223.775,25400000.0
2006-11-22 02:19:00,223.763,223.763,223.718,223.754,40100000.0
2006-11-22 02:20:00,223.766,223.771,223.749,223.771,31800000.0
2006-11-22 02:21:00,223.772,223.772,223.744,223.759,67600000.0
2006-11-22 02:22:00,223.742,223.759,223.716,223.716,27200000.0
2006-11-22 02:23:00,223.758,223.78,223.748,223.769,47700000.0
2006-11-22 02:24:00,223.772,223.772,223.751,223.763,30700000.0
2006-11-22 02:25:00,223.785,223.785,223.763,223.776,70099999.0
2006-11-22 02:26:00,223.785,223.794,223.758,223.789,37000000.0
2006-11-22 02:27:00,223.776,223.814,223.771,223.803,43800000.0
2006-11-22 02:28:00,223.801,223.801,223.767,223.787,70900001.0
2006-11-22 02:29:00,223.797,223.808,223.79,223.801,43900000.0
2006-11-22 02:30:00,223.795,223.822,223.791,223.797,74000001.0
2006-11-22 02:31:00,223.819,223.821,223.807,223.815,37300000.0
2006-11-22 02:32:00,223.806,223.806,223.799,223.799,28100000.0
2006-11-22 02:33:00,223.785,223.785,223.745,223.763,48400000.0
2006-11-22 02:34:00,223.781,223.809,223.775,223.807,20200000.0
2006-11-22 02:35:00,223.813,223.822,223.795,223.8,52999999.0
2006-11-22 02:36:00,223.782,223.792,223.768,223.784,41900000.0
2006-11-22 02:37:00,223.789,223.789,223.758,223.78,52000000.0
2006-11-22 02:38:00,223.8,223.828,223.8,223.815,60500000.0
2006-11-22 02:39:00,223.808,223.816,223.788,223.793,54899999.0
2006-11-22 02:40:00,223.823,223.838,223.82,223.82,48900000.0
2006-11-22 02:41:00,223.832,223.832,223.793,223.805,44099999.0
2006-11-22 02:42:00,223.779,223.811,223.778,223.792,23200000.0
2006-11-22 02:43:00,223.798,223.801,223.783,223.801,37900001.0
2006-11-22 02:44:00,223.774,223.787,223.767,223.78,28900000.0
2006-11-22 02:45:00,223.785,223.785,223.767,223.785,45800000.0
2006-11-22 02:46:00,223.789,223.816,223.789,223.798,68200000.0
2006-11-22 02:47:00,223.799,223.816,223.791,223.815,27100000.0
2006-11-22 02:48:00,223.781,223.816,223.77,223.793,82700000.0
2006-11-22 02:49:00,223.802,223.802,223.777,223.796,40200001.0
2006-11-22 02:50:00,223.793,223.81,223.791,223.794,85300000.0
2006-11-22 02:51:00,223.817,223.839,223.804,223.826,33800000.0
2006-11-22 02:52:00,223.812,223.828,223.784,223.8,90799999.0
2006-11-22 02:53:00,223.805,223.828,223.798,223.814,32400000.0
2006-11-22 02:54:00,223.807,223.864,223.807,223.864,36499999.0
2006-11-22 02:55:00,223.87,223.886,223.853,223.863,50200000.0
2006-11-22 02:56:00,223.842,223.871,223.839,223.865,47000000.0
2006-11-22 02:57:00,223.853,223.853,223.804,223.848,49700000.0
2006-11-22 02:58:00,223.86,223.86,223.848,223.855,47799999.0
2006-11-22 02:59:00,223.794,223.849,223.794,223.832,61000000.0
2006-11-22 03:00:00,223.859,223.885,223.855,223.855,49000000.0
2006-11-22 03:01:00,223.853,223.884,223.853,223.866,29500000.0
2006-11-22 03:02:00,223.851,223.856,223.836,223.836,24100000.0
2006-11-22 03:03:00,223.833,223.833,223.794,223.795,35700000.0
2006-11-22 03:04:00,223.808,223.836,223.808,223.824,94600000.0
2006-11-22 03:05:00,223.811,223.817,223.787,223.787,18100000.0
2006-11-22 03:06:00,223.789,223.804,223.785,223.793,89900001.0
2006-11-22 03:07:00,223.772,223.778,223.744,223.744,18700000.0
2006-11-22 03:08:00,223.733,223.748,223.715,223.735,91100001.0
2006-11-22 03:09:00,223.743,223.748,223.735,223.747,47400000.0
2006-11-22 03:10:00,223.742,223.827,223.742,223.81,39500000.0
2006-11-22 03:11:00,223.806,223.817,223.784,223.787,74099999.0
2006-11-22 03:12:00,223.745,223.79,223.735,223.79,63300001.0
2006-11-22 03:13:00,223.809,223.813,223.79,223.79,27700000.0
2006-11-22 03:14:00,223.796,223.803,223.775,223.795,76000000.0
2006-11-22 03:15:00,223.83,223.847,223.789,223.795,27300000.0
2006-11-22 03:16:00,223.778,223.785,223.755,223.785,84200003.0
2006-11-22 03:17:00,223.764,223.772,223.751,223.757,66600000.0
2006-11-22 03:18:00,223.769,223.779,223.749,223.76,28300000.0
2006-11-22 03:19:00,223.751,223.78,223.751,223.78,62500000.0
2006-11-22 03:20:00,223.765,223.765,223.748,223.748,69999998.0
2006-11-22 03:21:00,223.759,223.759,223.726,223.759,59799999.0
2006-11-22 03:22:00,223.75,223.77,223.719,223.76,59699999.0
2006-11-22 03:23:00,223.766,223.769,223.734,223.741,53000000.0
2006-11-22 03:24:00,223.745,223.757,223.742,223.757,84300001.0
2006-11-22 03:25:00,223.748,223.748,223.736,223.742,58000000.0
2006-11-22 03:26:00,223.732,223.752,223.724,223.732,55400000.0
2006-11-22 03:27:00,223.726,223.757,223.726,223.743,50700000.0
2006-11-22 03:28:00,223.744,223.754,223.741,223.748,78300001.0
2006-11-22 03:29:00,223.749,223.754,223.726,223.739,35800000.0
2006-11-22 03:30:00,223.715,223.746,223.698,223.727,32300000.0
2006-11-22 03:31:00,223.736,223.759,223.731,223.744,52999999.0
2006-11-22 03:32:00,223.735,223.749,223.725,223.747,37000000.0
2006-11-22 03:33:00,223.738,223.774,223.738,223.767,63400001.0
2006-11-22 03:34:00,223.765,223.765,223.737,223.737,61600000.0
2006-11-22 03:35:00,223.727,223.747,223.725,223.725,59600000.0
2006-11-22 03:36:00,223.726,223.742,223.716,223.716,63600000.0
2006-11-22 03:37:00,223.737,223.737,223.696,223.703,58900000.0
2006-11-22 03:38:00,223.7,223.7,223.678,223.688,37600000.0
2006-11-22 03:39:00,223.69,223.728,223.69,223.728,41000000.0
2006-11-22 03:40:00,223.718,223.741,223.708,223.741,62800001.0
2006-11-22 03:41:00,223.727,223.727,223.709,223.72,60700000.0
2006-11-22 03:42:00,223.702,223.723,223.693,223.719,60599999.0
2006-11-22 03:43:00,223.735,223.746,223.684,223.712,40500000.0
2006-11-22 03:44:00,223.723,223.744,223.716,223.733,61400001.0
2006-11-22 03:45:00,223.732,223.753,223.727,223.727,14300000.0
2006-11-22 03:46:00,223.696,223.713,223.696,223.704,71399998.0
2006-11-22 03:47:00,223.722,223.726,223.645,223.667,63000000.0
2006-11-22 03:48:00,223.7,223.724,223.7,223.724,33600000.0
2006-11-22 03:49:00,223.685,223.699,223.668,223.674,44200000.0
2006-11-22 03:50:00,223.712,223.719,223.69,223.719,52600000.0
2006-11-22 03:51:00,223.718,223.761,223.706,223.761,42800000.0
2006-11-22 03:52:00,223.798,223.808,223.773,223.781,56500000.0
2006-11-22 03:53:00,223.765,223.784,223.761,223.777,54900001.0
2006-11-22 03:54:00,223.778,223.786,223.765,223.786,32600000.0
2006-11-22 03:55:00,223.782,223.782,223.764,223.78,67300000.0
2006-11-22 03:56:00,223.761,223.772,223.726,223.741,57200000.0
2006-11-22 03:57:00,223.746,223.768,223.738,223.759,61699998.0
2006-11-22 03:58:00,223.762,223.771,223.733,223.752,65200000.0
2006-11-22 03:59:00,223.769,223.778,223.727,223.754,23800000.0
2006-11-22 04:00:00,223.776,223.79,223.754,223.763,28800000.0
2006-11-22 04:01:00,223.769,223.781,223.756,223.756,45300001.0
2006-11-22 04:02:00,223.728,223.788,223.717,223.758,33100000.0
2006-11-22 04:03:00,223.757,223.78,223.746,223.78,48600000.0
2006-11-22 04:04:00,223.797,223.819,223.789,223.789,77000000.0
2006-11-22 04:05:00,223.794,223.803,223.76,223.787,80800000.0
2006-11-22 04:06:00,223.792,223.817,223.778,223.817,79400001.0
2006-11-22 04:07:00,223.829,223.829,223.79,223.805,96599999.0
2006-11-22 04:08:00,223.815,223.815,223.765,223.776,90700001.0
2006-11-22 04:09:00,223.782,223.783,223.768,223.778,65600000.0
2006-11-22 04:10:00,223.793,223.797,223.777,223.783,68500000.0
2006-11-22 04:11:00,223.792,223.806,223.782,223.785,46800000.0
2006-11-22 04:12:00,223.789,223.835,223.789,223.82,59400001.0
2006-11-22 04:13:00,223.817,223.83,223.802,223.814,22000000.0
2006-11-22 04:14:00,223.811,223.811,223.74,223.756,51500000.0
2006-11-22 04:15:00,223.822,223.83,223.767,223.774,42200000.0
2006-11-22 04:16:00,223.793,223.793,223.77,223.777,25500000.0
2006-11-22 04:17:00,223.802,223.805,223.777,223.78,73100001.0
2006-11-22 04:18:00,223.769,223.773,223.739,223.755,32300000.0
2006-11-22 04:19:00,223.787,223.787,223.75,223.775,38000000.0
2006-11-22 04:20:00,223.774,223.784,223.755,223.769,62099999.0
2006-11-22 04:21:00,223.761,223.761,223.736,223.741,26500000.0
2006-11-22 04:22:00,223.737,223.745,223.725,223.727,46200000.0
2006-11-22 04:23:00,223.736,223.745,223.701,223.745,33300000.0
2006-11-22 04:24:00,223.745,223.745,223.716,223.737,63100000.0
2006-11-22 04:25:00,223.721,223.737,223.714,223.724,43400000.0
2006-11-22 04:26:00,223.734,223.743,223.719,223.725,53400000.0
2006-11-22 04:27:00,223.704,223.713,223.681,223.681,33500000.0
2006-11-22 04:28:00,223.674,223.693,223.671,223.672,35899999.0
2006-11-22 04:29:00,223.667,223.676,223.654,223.672,53200000.0
2006-11-22 04:30:00,223.686,223.687,223.649,223.649,40599999.0
2006-11-22 04:31:00,223.669,223.669,223.644,223.645,38900000.0
2006-11-22 04:32:00,223.63,223.664,223.618,223.658,22200000.0
2006-11-22 04:33:00,223.621,223.64,223.621,223.632,46800000.0
2006-11-22 04:34:00,223.63,223.649,223.609,223.649,31400000.0
2006-11-22 04:35:00,223.628,223.666,223.621,223.645,57500001.0
2006-11-22 04:36:00,223.618,223.654,223.618,223.645,28100000.0
2006-11-22 04:37:00,223.625,223.662,223.609,223.637,67100000.0
2006-11-22 04:38:00,223.656,223.656,223.616,223.645,63900001.0
2006-11-22 04:39:00,223.646,223.671,223.627,223.665,41900000.0
2006-11-22 04:40:00,223.662,223.663,223.622,223.647,23600000.0
2006-11-22 04:41:00,223.637,223.659,223.603,223.639,47700000.0
2006-11-22 04:42:00,223.623,223.654,223.611,223.611,72300000.0
2006-11-22 04:43:00,223.644,223.66,223.623,223.632,48300000.0
2006-11-22 04:44:00,223.594,223.634,223.594,223.634,47000000.0
2006-11-22 04:45:00,223.642,223.669,223.597,223.628,29900000.0
2006-11-22 04:46:00,223.638,223.653,223.638,223.65,26300000.0
2006-11-22 04:47:00,223.666,223.666,223.619,223.643,32400000.0
2006-11-22 04:48:00,223.63,223.66,223.604,223.66,29700000.0
2006-11-22 04:49:00,223.648,223.665,223.648,223.659,32500000.0
2006-11-22 04:50:00,223.653,223.674,223.629,223.665,80200001.0
2006-11-22 04:51:00,223.643,223.666,223.612,223.655,32000000.0
2006-11-22 04:52:00,223.656,223.664,223.65,223.653,46300000.0
2006-11-22 04:53:00,223.664,223.682,223.655,223.664,33200000.0
2006-11-22 04:54:00,223.668,223.668,223.652,223.659,29500000.0
2006-11-22 04:55:00,223.67,223.67,223.61,223.624,52300000.0
2006-11-22 04:56:00,223.658,223.673,223.634,223.662,79999999.0
2006-11-22 04:57:00,223.678,223.678,223.603,223.653,68999999.0
2006-11-22 04:58:00,223.662,223.681,223.64,223.646,56100000.0
2006-11-22 04:59:00,223.656,223.671,223.646,223.67,46300000.0
2006-11-22 05:00:00,223.694,223.694,223.62,223.633,51000000.0
2006-11-22 05:01:00,223.678,223.687,223.669,223.685,53300000.0
2006-11-22 05:02:00,223.684,223.691,223.625,223.625,52400000.0
2006-11-22 05:03:00,223.684,223.694,223.677,223.694,49000000.0
2006-11-22 05:04:00,223.698,223.709,223.693,223.693,22100000.0
2006-11-22 05:05:00,223.697,223.715,223.697,223.699,30300000.0
2006-11-22 05:06:00,223.681,223.721,223.681,223.712,55200000.0
2006-11-22 05:07:00,223.741,223.741,223.724,223.731,38700000.0
2006-11-22 05:08:00,223.743,223.77,223.743,223.753,71000001.0
2006-11-22 05:09:00,223.733,223.753,223.732,223.753,36500000.0
2006-11-22 05:10:00,223.738,223.738,223.656,223.658,57700000.0
2006-11-22 05:11:00,223.729,223.746,223.719,223.746,46600000.0
2006-11-22 05:12:00,223.743,223.745,223.711,223.718,67500000.0
2006-11-22 05:13:00,223.704,223.718,223.684,223.697,48400000.0
2006-11-22 05:14:00,223.708,223.713,223.695,223.709,58800000.0
2006-11-22 05:15:00,223.721,223.728,223.665,223.693,33700000.0
2006-11-22 05:16:00,223.708,223.763,223.688,223.763,50500001.0
2006-11-22 05:17:00,223.731,223.747,223.708,223.742,34199999.0
2006-11-22 05:18:00,223.725,223.732,223.701,223.732,33100000.0
2006-11-22 05:19:00,223.76,223.772,223.709,223.768,125999999.0
2006-11-22 05:20:00,223.778,223.779,223.746,223.76,52100000.0
2006-11-22 05:21:00,223.736,223.757,223.735,223.747,60400001.0
2006-11-22 05:22:00,223.716,223.768,223.699,223.754,62400000.0
2006-11-22 05:23:00,223.761,223.764,223.741,223.75,41300000.0
2006-11-22 05:24:00,223.725,223.738,223.695,223.73,70900000.0
2006-11-22 05:25:00,223.72,223.762,223.691,223.762,62899999.0
2006-11-22 05:26:00,223.761,223.761,223.698,223.748,62700000.0
2006-11-22 05:27:00,223.759,223.777,223.747,223.752,50100000.0
2006-11-22 05:28:00,223.745,223.77,223.742,223.77,35600000.0
2006-11-22 05:29:00,223.75,223.773,223.746,223.768,17000000.0
2006-11-22 05:30:00,223.751,223.773,223.703,223.773,33900000.0
2006-11-22 05:31:00,223.749,223.749,223.72,223.721,19100000.0
2006-11-22 05:32:00,223.729,223.751,223.722,223.73,80199999.0
2006-11-22 05:33:00,223.74,223.743,223.7,223.71,71200001.0
2006-11-22 05:34:00,223.728,223.728,223.66,223.706,61400000.0
2006-11-22 05:35:00,223.72,223.72,223.661,223.697,50000000.0
2006-11-22 05:36:00,223.687,223.706,223.67,223.68,49500000.0
2006-11-22 05:37:00,223.694,223.71,223.673,223.693,44200000.0
2006-11-22 05:38:00,223.681,223.688,223.661,223.671,47000000.0
2006-11-22 05:39:00,223.665,223.688,223.662,223.663,25000000.0
2006-11-22 05:40:00,223.644,223.65,223.623,223.624,51900000.0
2006-11-22 05:41:00,223.665,223.685,223.652,223.654,53600000.0
2006-11-22 05:42:00,223.654,223.672,223.6,223.6,75800001.0
2006-11-22 05:43:00,223.641,223.656,223.635,223.656,36100000.0
2006-11-22 05:44:00,223.649,223.669,223.607,223.669,38000000.0
2006-11-22 05:45:00,223.68,223.68,223.664,223.677,70700001.0
2006-11-22 05:46:00,223.674,223.691,223.622,223.673,82600001.0
2006-11-22 05:47:00,223.683,223.691,223.657,223.657,44900000.0
2006-11-22 05:48:00,223.653,223.67,223.647,223.67,55000000.0
2006-11-22 05:49:00,223.656,223.679,223.639,223.678,31500000.0
2006-11-22 05:50:00,223.691,223.709,223.678,223.686,63600000.0
2006-11-22 05:51:00,223.657,223.657,223.6,223.62,37800000.0
2006-11-22 05:52:00,223.664,223.665,223.634,223.665,60500000.0
2006-11-22 05:53:00,223.677,223.699,223.652,223.683,62999999.0
2006-11-22 05:54:00,223.687,223.705,223.673,223.702,67600001.0
2006-11-22 05:55:00,223.699,223.72,223.699,223.711,22500000.0
2006-11-22 05:56:00,223.714,223.719,223.672,223.698,56900000.0
2006-11-22 05:57:00,223.722,223.725,223.682,223.682,48600000.0
2006-11-22 05:58:00,223.681,223.699,223.668,223.677,88700002.0
2006-11-22 05:59:00,223.68,223.683,223.664,223.664,82500002.0
2006-11-22 06:00:00,223.664,223.678,223.63,223.645,50800000.0
2006-11-22 06:01:00,223.659,223.659,223.639,223.647,64100000.0
2006-11-22 06:02:00,223.664,223.675,223.651,223.663,38200000.0
2006-11-22 06:03:00,223.649,223.659,223.649,223.659,22000000.0
2006-11-22 06:04:00,223.662,223.662,223.616,223.659,41200000.0
2006-11-22 06:05:00,223.644,223.644,223.612,223.644,50499999.0
2006-11-22 06:06:00,223.632,223.658,223.619,223.637,92900000.0
2006-11-22 06:07:00,223.639,223.689,223.638,223.675,99000001.0
2006-11-22 06:08:00,223.659,223.66,223.64,223.66,72600001.0
2006-11-22 06:09:00,223.675,223.686,223.671,223.671,35400000.0
2006-11-22 06:10:00,223.693,223.724,223.684,223.704,28200000.0
2006-11-22 06:11:00,223.705,223.721,223.696,223.717,18900000.0
2006-11-22 06:12:00,223.703,223.737,223.701,223.717,49500000.0
2006-11-22 06:13:00,223.698,223.698,223.672,223.684,59800000.0
2006-11-22 06:14:00,223.68,223.703,223.672,223.689,63300000.0
2006-11-22 06:15:00,223.697,223.701,223.651,223.668,36400000.0
2006-11-22 06:16:00,223.677,223.678,223.624,223.675,55100001.0
2006-11-22 06:17:00,223.663,223.695,223.651,223.685,61199999.0
2006-11-22 06:18:00,223.678,223.695,223.652,223.652,58400001.0
2006-11-22 06:19:00,223.662,223.68,223.631,223.66,31600000.0
2006-11-22 06:20:00,223.669,223.669,223.635,223.643,30200000.0
2006-11-22 06:21:00,223.665,223.679,223.665,223.672,28300000.0
2006-11-22 06:22:00,223.659,223.674,223.653,223.663,63300000.0
2006-11-22 06:23:00,223.696,223.716,223.682,223.686,39700000.0
2006-11-22 06:24:00,223.672,223.686,223.66,223.676,63800000.0
2006-11-22 06:25:00,223.689,223.713,223.689,223.706,32700000.0
2006-11-22 06:26:00,223.703,223.72,223.695,223.718,34200000.0
2006-11-22 06:27:00,223.698,223.714,223.686,223.696,90500001.0
2006-11-22 06:28:00,223.673,223.682,223.65,223.667,37500000.0
2006-11-22 06:29:00,223.67,223.67,223.621,223.658,46200000.0
2006-11-22 06:30:00,223.669,223.696,223.659,223.696,47800000.0
2006-11-22 06:31:00,223.698,223.698,223.678,223.68,59900000.0
2006-11-22 06:32:00,223.647,223.647,223.601,223.601,13500000.0
2006-11-22 06:33:00,223.596,223.654,223.596,223.65,63100001.0
2006-11-22 06:34:00,223.638,223.672,223.638,223.657,66599999.0
2006-11-22 06:35:00,223.644,223.649,223.633,223.633,39400000.0
2006-11-22 06:36:00,223.585,223.665,223.578,223.665,29100000.0
2006-11-22 06:37:00,223.612,223.612,223.541,223.541,20500000.0
2006-11-22 06:38:00,223.541,223.588,223.512,223.588,58200000.0
2006-11-22 06:39:00,223.578,223.607,223.575,223.591,61300000.0
2006-11-22 06:40:00,223.581,223.614,223.581,223.604,51900000.0
2006-11-22 06:41:00,223.587,223.612,223.576,223.576,71800000.0
2006-11-22 06:42:00,223.561,223.598,223.557,223.598,38200000.0
2006-11-22 06:43:00,223.597,223.603,223.572,223.572,44300000.0
2006-11-22 06:44:00,223.54,223.573,223.529,223.549,25400000.0
2006-11-22 06:45:00,223.531,223.557,223.514,223.557,30000000.0
2006-11-22 06:46:00,223.556,223.598,223.555,223.59,63800000.0
2006-11-22 06:47:00,223.569,223.582,223.562,223.567,55100001.0
2006-11-22 06:48:00,223.582,223.585,223.551,223.58,66999999.0
2006-11-22 06:49:00,223.567,223.586,223.559,223.559,32200000.0
2006-11-22 06:50:00,223.551,223.608,223.551,223.608,74900000.0
2006-11-22 06:51:00,223.623,223.626,223.575,223.575,60700001.0
2006-11-22 06:52:00,223.591,223.591,223.551,223.571,39400000.0
2006-11-22 06:53:00,223.588,223.626,223.588,223.626,43300000.0
2006-11-22 06:54:00,223.592,223.606,223.589,223.601,68699999.0
2006-11-22 06:55:00,223.589,223.609,223.573,223.609,31100000.0
2006-11-22 06:56:00,223.639,223.639,223.579,223.622,55100000.0
2006-11-22 06:57:00,223.617,223.619,223.603,223.619,37200000.0
2006-11-22 06:58:00,223.596,223.599,223.562,223.599,69600001.0
2006-11-22 06:59:00,223.616,223.648,223.616,223.635,50900000.0
2006-11-22 07:00:00,223.634,223.652,223.619,223.625,51800000.0
2006-11-22 07:01:00,223.623,223.627,223.607,223.608,52499999.0
2006-11-22 07:02:00,223.624,223.633,223.6,223.622,27600000.0
2006-11-22 07:03:00,223.632,223.642,223.629,223.638,39200000.0
2006-11-22 07:04:00,223.628,223.652,223.624,223.624,27300000.0
2006-11-22 07:05:00,223.621,223.642,223.6,223.631,42200000.0
2006-11-22 07:06:00,223.639,223.652,223.607,223.61,65900001.0
2006-11-22 07:07:00,223.626,223.636,223.621,223.628,31800000.0
2006-11-22 07:08:00,223.644,223.65,223.632,223.637,42500000.0
2006-11-22 07:09:00,223.637,223.637,223.6,223.61,29200000.0
2006-11-22 07:10:00,223.616,223.616,223.595,223.613,41900000.0
2006-11-22 07:11:00,223.615,223.615,223.566,223.566,48600000.0
2006-11-22 07:12:00,223.574,223.597,223.565,223.597,36700000.0
2006-11-22 07:13:00,223.598,223.609,223.589,223.6,39000000.0
2006-11-22 07:14:00,223.593,223.628,223.593,223.618,54400000.0
2006-11-22 07:15:00,223.609,223.64,223.609,223.636,39600000.0
2006-11-22 07:16:00,223.616,223.616,223.598,223.599,22800000.0
2006-11-22 07:17:00,223.619,223.634,223.619,223.622,63700000.0
2006-11-22 07:18:00,223.613,223.613,223.582,223.595,26100000.0
2006-11-22 07:19:00,223.603,223.62,223.591,223.614,55100000.0
2006-11-22 07:20:00,223.612,223.619,223.607,223.619,42400000.0
2006-11-22 07:21:00,223.61,223.641,223.61,223.641,32000000.0
2006-11-22 07:22:00,223.647,223.647,223.631,223.636,49000001.0
2006-11-22 07:23:00,223.651,223.672,223.613,223.615,55399999.0
2006-11-22 07:24:00,223.627,223.634,223.573,223.608,57700000.0
2006-11-22 07:25:00,223.612,223.636,223.601,223.62,65599999.0
2006-11-22 07:26:00,223.621,223.635,223.595,223.63,58600001.0
2006-11-22 07:27:00,223.611,223.637,223.596,223.637,45000000.0
2006-11-22 07:28:00,223.643,223.644,223.611,223.644,38500000.0
2006-11-22 07:29:00,223.673,223.674,223.658,223.674,108999998.0
2006-11-22 07:30:00,223.67,223.682,223.659,223.682,38800000.0
2006-11-22 07:31:00,223.687,223.712,223.676,223.712,38700000.0
2006-11-22 07:32:00,223.706,223.712,223.681,223.712,43900000.0
2006-11-22 07:33:00,223.701,223.711,223.696,223.708,32900000.0
2006-11-22 07:34:00,223.702,223.702,223.667,223.667,62799999.0
2006-11-22 07:35:00,223.684,223.69,223.656,223.686,55600000.0
2006-11-22 07:36:00,223.668,223.71,223.645,223.701,46900000.0
2006-11-22 07:37:00,223.694,223.72,223.667,223.714,45400000.0
2006-11-22 07:38:00,223.683,223.711,223.683,223.71,39400000.0
2006-11-22 07:39:00,223.727,223.733,223.692,223.693,94300000.0
2006-11-22 07:40:00,223.72,223.721,223.693,223.693,60200000.0
2006-11-22 07:41:00,223.692,223.701,223.681,223.681,9800000.0
2006-11-22 07:42:00,223.675,223.675,223.654,223.654,51900002.0
2006-11-22 07:43:00,223.661,223.677,223.657,223.67,33100000.0
2006-11-22 07:44:00,223.667,223.693,223.658,223.683,67200000.0
2006-11-22 07:45:00,223.692,223.692,223.638,223.638,62900000.0
2006-11-22 07:46:00,223.665,223.682,223.654,223.678,42900000.0
2006-11-22 07:47:00,223.659,223.683,223.638,223.673,81800000.0
2006-11-22 07:48:00,223.661,223.689,223.64,223.64,22700000.0
2006-11-22 07:49:00,223.683,223.684,223.676,223.679,37500000.0
2006-11-22 07:50:00,223.674,223.685,223.645,223.684,48400000.0
2006-11-22 07:51:00,223.707,223.715,223.653,223.653,62700000.0
2006-11-22 07:52:00,223.714,223.737,223.714,223.719,46400000.0
2006-11-22 07:53:00,223.73,223.743,223.73,223.742,57300000.0
2006-11-22 07:54:00,223.733,223.762,223.725,223.736,53300000.0
2006-11-22 07:55:00,223.711,223.759,223.711,223.753,55299999.0
2006-11-22 07:56:00,223.749,223.757,223.715,223.728,47400000.0
2006-11-22 07:57:00,223.735,223.735,223.707,223.707,47900000.0
2006-11-22 07:58:00,223.69,223.719,223.69,223.716,106100002.0
2006-11-22 07:59:00,223.721,223.756,223.71,223.756,73299999.0
2006-11-22 08:00:00,223.746,223.762,223.739,223.762,35400000.0
2006-11-22 08:01:00,223.756,223.756,223.713,223.728,57100000.0
2006-11-22 08:02:00,223.747,223.754,223.721,223.721,71900001.0
2006-11-22 08:03:00,223.708,223.713,223.699,223.7,39000000.0
2006-11-22 08:04:00,223.687,223.712,223.687,223.702,27600000.0
2006-11-22 08:05:00,223.708,223.717,223.683,223.717,69200000.0
2006-11-22 08:06:00,223.715,223.715,223.66,223.713,23000000.0
2006-11-22 08:07:00,223.731,223.731,223.713,223.713,42000000.0
2006-11-22 08:08:00,223.722,223.725,223.685,223.685,60900001.0
2006-11-22 08:09:00,223.701,223.726,223.7,223.7,45100000.0
2006-11-22 08:10:00,223.696,223.707,223.684,223.705,43500000.0
2006-11-22 08:11:00,223.718,223.718,223.706,223.709,45500000.0
2006-11-22 08:12:00,223.719,223.724,223.694,223.706,19400000.0
2006-11-22 08:13:00,223.713,223.713,223.704,223.708,40000000.0
2006-11-22 08:14:00,223.71,223.71,223.691,223.702,20600000.0
2006-11-22 08:15:00,223.686,223.711,223.67,223.696,40900000.0
2006-11-22 08:16:00,223.704,223.704,223.677,223.681,41500000.0
2006-11-22 08:17:00,223.695,223.696,223.681,223.683,38900000.0
2006-11-22 08:18:00,223.669,223.669,223.646,223.654,32800000.0
2006-11-22 08:19:00,223.643,223.67,223.637,223.656,39400000.0
2006-11-22 08:20:00,223.649,223.649,223.627,223.632,45600000.0
2006-11-22 08:21:00,223.628,223.647,223.615,223.632,58100000.0
2006-11-22 08:22:00,223.641,223.641,223.624,223.624,27799999.0
2006-11-22 08:23:00,223.631,223.648,223.618,223.648,69100001.0
2006-11-22 08:24:00,223.649,223.649,223.627,223.645,65099998.0
2006-11-22 08:25:00,223.635,223.666,223.635,223.646,58700000.0
2006-11-22 08:26:00,223.639,223.654,223.587,223.59,61999999.0
2006-11-22 08:27:00,223.648,223.657,223.635,223.639,43800000.0
2006-11-22 08:28:00,223.641,223.641,223.587,223.617,40500000.0
2006-11-22 08:29:00,223.615,223.637,223.609,223.637,48999999.0
2006-11-22 08:30:00,223.651,223.654,223.627,223.647,77300000.0
2006-11-22 08:31:00,223.639,223.639,223.615,223.615,53900000.0
2006-11-22 08:32:00,223.603,223.603,223.562,223.588,45000001.0
2006-11-22 08:33:00,223.599,223.614,223.585,223.604,88900000.0
2006-11-22 08:34:00,223.604,223.62,223.572,223.62,100099999.0
2006-11-22 08:35:00,223.604,223.624,223.602,223.62,46300000.0
2006-11-22 08:36:00,223.618,223.632,223.603,223.626,43800000.0
2006-11-22 08:37:00,223.614,223.636,223.614,223.623,59800001.0
2006-11-22 08:38:00,223.619,223.632,223.605,223.614,69500000.0
2006-11-22 08:39:00,223.589,223.614,223.577,223.591,42200000.0
2006-11-22 08:40:00,223.603,223.624,223.589,223.624,57000001.0
2006-11-22 08:41:00,223.626,223.671,223.62,223.669,20800000.0
2006-11-22 08:42:00,223.678,223.678,223.626,223.657,55300000.0
2006-11-22 08:43:00,223.662,223.674,223.641,223.655,69400000.0
2006-11-22 08:44:00,223.677,223.688,223.641,223.677,45800000.0
2006-11-22 08:45:00,223.657,223.675,223.655,223.658,48200000.0
2006-11-22 08:46:00,223.667,223.683,223.653,223.653,31700000.0
2006-11-22 08:47:00,223.645,223.662,223.638,223.638,34600000.0
2006-11-22 08:48:00,223.643,223.652,223.631,223.647,38600000.0
2006-11-22 08:49:00,223.628,223.645,223.616,223.644,62300000.0
2006-11-22 08:50:00,223.641,223.663,223.625,223.663,71700000.0
2006-11-22 08:51:00,223.641,223.662,223.635,223.657,72400000.0
2006-11-22 08:52:00,223.666,223.676,223.641,223.674,68400000.0
2006-11-22 08:53:00,223.66,223.671,223.652,223.652,29600001.0
2006-11-22 08:54:00,223.643,223.659,223.642,223.654,57600000.0
2006-11-22 08:55:00,223.639,223.66,223.635,223.656,49600000.0
2006-11-22 08:56:00,223.642,223.656,223.633,223.646,55300000.0
2006-11-22 08:57:00,223.652,223.685,223.652,223.666,62500000.0
2006-11-22 08:58:00,223.637,223.674,223.637,223.644,35000000.0
2006-11-22 08:59:00,223.648,223.671,223.628,223.646,63400000.0
2006-11-22 09:00:00,223.626,223.649,223.626,223.631,55900000.0
2006-11-22 09:01:00,223.627,223.643,223.622,223.623,28300000.0
2006-11-22 09:02:00,223.602,223.614,223.572,223.612,43099999.0
2006-11-22 09:03:00,223.617,223.624,223.6,223.621,45000000.0
2006-11-22 09:04:00,223.616,223.632,223.612,223.625,29500000.0
2006-11-22 09:05:00,223.626,223.638,223.616,223.638,65099998.0
2006-11-22 09:06:00,223.619,223.639,223.596,223.604,74100000.0
2006-11-22 09:07:00,223.64,223.684,223.632,223.678,45800000.0
2006-11-22 09:08:00,223.666,223.674,223.64,223.64,24800000.0
2006-11-22 09:09:00,223.64,223.659,223.612,223.612,45600000.0
2006-11-22 09:10:00,223.637,223.637,223.611,223.611,69500001.0
2006-11-22 09:11:00,223.607,223.622,223.606,223.622,18900000.0
2006-11-22 09:12:00,223.593,223.593,223.559,223.577,49500000.0
2006-11-22 09:13:00,223.569,223.585,223.558,223.583,56900000.0
2006-11-22 09:14:00,223.576,223.6,223.564,223.586,29500000.0
2006-11-22 09:15:00,223.607,223.623,223.55,223.598,52600001.0
2006-11-22 09:16:00,223.624,223.633,223.605,223.622,57800000.0
2006-11-22 09:17:00,223.624,223.627,223.562,223.623,77600001.0
2006-11-22 09:18:00,223.623,223.652,223.584,223.652,22100000.0
2006-11-22 09:19:00,223.662,223.662,223.586,223.586,46000000.0
2006-11-22 09:20:00,223.665,223.665,223.632,223.645,63500000.0
2006-11-22 09:21:00,223.652,223.666,223.647,223.647,45399999.0
2006-11-22 09:22:00,223.628,223.628,223.596,223.612,37900000.0
2006-11-22 09:23:00,223.621,223.625,223.601,223.625,65700001.0
2006-11-22 09:24:00,223.632,223.632,223.62,223.627,32500000.0
2006-11-22 09:25:00,223.593,223.598,223.551,223.589,57000001.0
2006-11-22 09:26:00,223.605,223.611,223.6,223.601,32900000.0
2006-11-22 09:27:00,223.596,223.596,223.577,223.577,56600000.0
2006-11-22 09:28:00,223.584,223.588,223.558,223.559,46100000.0
2006-11-22 09:29:00,223.52,223.549,223.5,223.517,49100000.0
2006-11-22 09:30:00,223.523,223.523,223.502,223.52,47700000.0
2006-11-22 09:31:00,223.495,223.52,223.487,223.52,36200000.0
2006-11-22 09:32:00,223.547,223.584,223.545,223.545,28200000.0
2006-11-22 09:33:00,223.526,223.577,223.521,223.571,42700000.0
2006-11-22 09:34:00,223.582,223.628,223.582,223.628,89100000.0
2006-11-22 09:35:00,223.621,223.621,223.567,223.591,93300000.0
2006-11-22 09:36:00,223.583,223.593,223.579,223.593,51700000.0
2006-11-22 09:37:00,223.58,223.586,223.562,223.586,64099999.0
2006-11-22 09:38:00,223.566,223.588,223.553,223.581,46500000.0
2006-11-22 09:39:00,223.579,223.579,223.558,223.565,61000000.0
2006-11-22 09:40:00,223.565,223.571,223.5,223.5,32400000.0
2006-11-22 09:41:00,223.473,223.582,223.464,223.582,47900000.0
2006-11-22 09:42:00,223.586,223.591,223.533,223.539,48900001.0
2006-11-22 09:43:00,223.53,223.569,223.517,223.547,27800000.0
2006-11-22 09:44:00,223.542,223.593,223.542,223.593,63400000.0
2006-11-22 09:45:00,223.614,223.624,223.594,223.613,76500001.0
2006-11-22 09:46:00,223.617,223.617,223.573,223.609,32700000.0
2006-11-22 09:47:00,223.623,223.645,223.604,223.628,34500000.0
2006-11-22 09:48:00,223.604,223.604,223.577,223.578,44100000.0
2006-11-22 09:49:00,223.596,223.627,223.596,223.61,48100000.0
2006-11-22 09:50:00,223.623,223.631,223.579,223.631,61600000.0
2006-11-22 09:51:00,223.646,223.657,223.612,223.612,83299999.0
2006-11-22 09:52:00,223.613,223.633,223.611,223.615,56600000.0
2006-11-22 09:53:00,223.631,223.643,223.607,223.628,45400000.0
2006-11-22 09:54:00,223.633,223.642,223.596,223.609,50300000.0
2006-11-22 09:55:00,223.604,223.635,223.596,223.635,19100000.0
2006-11-22 09:56:00,223.646,223.661,223.632,223.661,41500000.0
2006-11-22 09:57:00,223.627,223.638,223.599,223.638,29600000.0
2006-11-22 09:58:00,223.67,223.689,223.617,223.669,67700000.0
2006-11-22 09:59:00,223.671,223.717,223.649,223.649,56200000.0
2006-11-22 10:00:00,223.639,223.669,223.637,223.662,59200001.0
2006-11-22 10:01:00,223.66,223.66,223.636,223.641,51600000.0
2006-11-22 10:02:00,223.673,223.676,223.637,223.66,83800000.0
2006-11-22 10:03:00,223.639,223.67,223.637,223.67,52200000.0
2006-11-22 10:04:00,223.647,223.654,223.62,223.642,51500000.0
2006-11-22 10:05:00,223.636,223.652,223.621,223.652,40200000.0
2006-11-22 10:06:00,223.655,223.655,223.637,223.638,47500000.0
2006-11-22 10:07:00,223.633,223.662,223.63,223.653,43000000.0
2006-11-22 10:08:00,223.634,223.637,223.61,223.637,18700000.0
2006-11-22 10:09:00,223.654,223.656,223.638,223.648,72899999.0
2006-11-22 10:10:00,223.632,223.647,223.604,223.647,50300000.0
2006-11-22 10:11:00,223.628,223.661,223.623,223.661,32700000.0
2006-11-22 10:12:00,223.657,223.657,223.603,223.625,36300000.0
2006-11-22 10:13:00,223.616,223.638,223.616,223.631,80700000.0
2006-11-22 10:14:00,223.652,223.655,223.636,223.636,40800000.0
2006-11-22 10:15:00,223.641,223.654,223.633,223.647,33300000.0
2006-11-22 10:16:00,223.661,223.667,223.636,223.636,33800000.0
2006-11-22 10:17:00,223.647,223.662,223.603,223.658,50500000.0
2006-11-22 10:18:00,223.649,223.681,223.646,223.68,60400000.0
2006-11-22 10:19:00,223.651,223.681,223.629,223.67,59899999.0
2006-11-22 10:20:00,223.661,223.661,223.607,223.633,82000000.0
2006-11-22 10:21:00,223.629,223.653,223.603,223.603,40700000.0
2006-11-22 10:22:00,223.624,223.625,223.582,223.596,41000000.0
2006-11-22 10:23:00,223.592,223.606,223.564,223.606,84500001.0
2006-11-22 10:24:00,223.607,223.615,223.603,223.615,52100000.0
2006-11-22 10:25:00,223.619,223.626,223.604,223.626,55999999.0
2006-11-22 10:26:00,223.641,223.648,223.623,223.639,38599999.0
2006-11-22 10:27:00,223.65,223.65,223.605,223.635,51800000.0
2006-11-22 10:28:00,223.637,223.655,223.637,223.649,45800000.0
2006-11-22 10:29:00,223.655,223.655,223.622,223.633,70400000.0
2006-11-22 10:30:00,223.645,223.679,223.641,223.652,65700000.0
2006-11-22 10:31:00,223.619,223.619,223.573,223.609,52200000.0
2006-11-22 10:32:00,223.617,223.639,223.617,223.63,56900000.0
2006-11-22 10:33:00,223.635,223.644,223.617,223.625,46100000.0
2006-11-22 10:34:00,223.64,223.737,223.64,223.737,12600000.0
2006-11-22 10:35:00,223.785,223.797,223.759,223.759,38200000.0
2006-11-22 10:36:00,223.796,223.804,223.781,223.799,50900000.0
2006-11-22 10:37:00,223.782,223.782,223.747,223.752,65400000.0
2006-11-22 10:38:00,223.749,223.774,223.746,223.755,73800000.0
2006-11-22 10:39:00,223.765,223.766,223.745,223.745,62900000.0
2006-11-22 10:40:00,223.738,223.8,223.738,223.791,62900000.0
2006-11-22 10:41:00,223.796,223.796,223.734,223.789,40200000.0
2006-11-22 10:42:00,223.793,223.793,223.757,223.791,36400000.0
2006-11-22 10:43:00,223.77,223.786,223.765,223.765,64200000.0
2006-11-22 10:44:00,223.772,223.795,223.772,223.79,64200000.0
2006-11-22 10:45:00,223.797,223.797,223.752,223.776,86900001.0
2006-11-22 10:46:00,223.75,223.796,223.75,223.79,30000000.0
2006-11-22 10:47:00,223.801,223.812,223.785,223.793,90299999.0
2006-11-22 10:48:00,223.788,223.805,223.785,223.785,39600000.0
2006-11-22 10:49:00,223.788,223.802,223.768,223.793,81200001.0
2006-11-22 10:50:00,223.786,223.813,223.765,223.805,29900000.0
2006-11-22 10:51:00,223.801,223.839,223.801,223.823,59900000.0
2006-11-22 10:52:00,223.828,223.828,223.818,223.818,40600001.0
2006-11-22 10:53:00,223.778,223.819,223.778,223.812,33300000.0
2006-11-22 10:54:00,223.82,223.826,223.805,223.826,50300000.0
2006-11-22 10:55:00,223.814,223.814,223.773,223.781,30300000.0
2006-11-22 10:56:00,223.803,223.834,223.781,223.823,72800000.0
2006-11-22 10:57:00,223.83,223.83,223.811,223.824,38900000.0
2006-11-22 10:58:00,223.821,223.839,223.809,223.839,46100000.0
2006-11-22 10:59:00,223.831,223.884,223.831,223.883,50600000.0
2006-11-22 11:00:00,223.887,223.887,223.865,223.868,56200001.0
2006-11-22 11:01:00,223.858,223.881,223.853,223.855,41700000.0
2006-11-22 11:02:00,223.875,223.896,223.858,223.896,43400000.0
2006-11-22 11:03:00,223.889,223.902,223.888,223.896,42799999.0
2006-11-22 11:04:00,223.905,223.929,223.887,223.887,30200000.0
2006-11-22 11:05:00,223.861,223.886,223.86,223.873,36700000.0
2006-11-22 11:06:00,223.866,223.887,223.851,223.863,26300000.0
2006-11-22 11:07:00,223.872,223.899,223.853,223.899,42900000.0
2006-11-22 11:08:00,223.926,223.927,223.9,223.905,51700000.0
2006-11-22 11:09:00,223.892,223.892,223.861,223.871,22800000.0
2006-11-22 11:10:00,223.86,223.86,223.839,223.848,50300001.0
2006-11-22 11:11:00,223.846,223.846,223.833,223.84,26500000.0
2006-11-22 11:12:00,223.851,223.851,223.823,223.835,73499999.0
2006-11-22 11:13:00,223.828,223.828,223.757,223.757,56100000.0
2006-11-22 11:14:00,223.812,223.846,223.812,223.83,46899999.0
2006-11-22 11:15:00,223.826,223.826,223.771,223.817,35800000.0
2006-11-22 11:16:00,223.825,223.826,223.782,223.826,45200000.0
2006-11-22 11:17:00,223.812,223.84,223.79,223.84,59300000.0
2006-11-22 11:18:00,223.823,223.841,223.812,223.838,51000001.0
2006-11-22 11:19:00,223.842,223.855,223.83,223.83,39700000.0
2006-11-22 11:20:00,223.795,223.825,223.791,223.808,23300000.0
2006-11-22 11:21:00,223.829,223.834,223.793,223.793,55300000.0
2006-11-22 11:22:00,223.828,223.943,223.828,223.943,42499999.0
2006-11-22 11:23:00,223.954,223.96,223.891,223.891,55300000.0
2006-11-22 11:24:00,223.883,223.91,223.872,223.91,30999999.0
2006-11-22 11:25:00,223.928,223.97,223.928,223.943,55700000.0
2006-11-22 11:26:00,223.913,223.957,223.879,223.952,29600000.0
2006-11-22 11:27:00,223.931,223.931,223.886,223.893,18300000.0
2006-11-22 11:28:00,223.895,223.9,223.871,223.871,25000000.0
2006-11-22 11:29:00,223.853,223.859,223.825,223.855,40700000.0
2006-11-22 11:30:00,223.856,223.856,223.689,223.726,65300000.0
2006-11-22 11:31:00,223.746,223.762,223.674,223.704,60700000.0
2006-11-22 11:32:00,223.698,223.758,223.698,223.758,13100000.0
2006-11-22 11:33:00,223.763,223.763,223.739,223.739,50900000.0
2006-11-22 11:34:00,223.73,223.747,223.723,223.727,29300000.0
2006-11-22 11:35:00,223.727,223.752,223.727,223.752,35100001.0
2006-11-22 11:36:00,223.751,223.794,223.744,223.794,95399999.0
2006-11-22 11:37:00,223.797,223.797,223.769,223.778,31500000.0
2006-11-22 11:38:00,223.788,223.82,223.788,223.795,72900001.0
2006-11-22 11:39:00,223.794,223.808,223.774,223.808,67100000.0
2006-11-22 11:40:00,223.807,223.832,223.801,223.832,34700000.0
2006-11-22 11:41:00,223.846,223.85,223.804,223.816,42500000.0
2006-11-22 11:42:00,223.821,223.828,223.795,223.81,74300001.0
2006-11-22 11:43:00,223.804,223.849,223.792,223.792,116700001.0
2006-11-22 11:44:00,223.808,223.842,223.782,223.842,66799999.0
2006-11-22 11:45:00,223.854,223.867,223.824,223.843,89999998.0
2006-11-22 11:46:00,223.83,223.84,223.809,223.812,62700000.0
2006-11-22 11:47:00,223.806,223.848,223.797,223.846,45000000.0
2006-11-22 11:48:00,223.835,223.835,223.806,223.812,69700001.0
2006-11-22 11:49:00,223.788,223.81,223.78,223.81,34500000.0
2006-11-22 11:50:00,223.829,223.85,223.822,223.829,22900000.0
2006-11-22 11:51:00,223.845,223.845,223.754,223.754,39000000.0
2006-11-22 11:52:00,223.742,223.765,223.738,223.738,39900000.0
2006-11-22 11:53:00,223.747,223.751,223.712,223.733,82400000.0
2006-11-22 11:54:00,223.728,223.728,223.675,223.682,21400000.0
2006-11-22 11:55:00,223.681,223.718,223.667,223.718,37000001.0
2006-11-22 11:56:00,223.725,223.725,223.692,223.692,63700000.0
2006-11-22 11:57:00,223.698,223.698,223.674,223.684,35700000.0
2006-11-22 11:58:00,223.676,223.676,223.641,223.641,47700000.0
2006-11-22 11:59:00,223.662,223.693,223.662,223.684,46800000.0
2006-11-22 12:00:00,223.699,223.725,223.699,223.72,42300000.0
2006-11-22 12:01:00,223.705,223.705,223.658,223.678,74200000.0
2006-11-22 12:02:00,223.682,223.685,223.66,223.66,62500001.0
2006-11-22 12:03:00,223.674,223.701,223.672,223.692,57300001.0
2006-11-22 12:04:00,223.681,223.7,223.678,223.686,28200000.0
2006-11-22 12:05:00,223.716,223.716,223.677,223.681,42400000.0
2006-11-22 12:06:00,223.691,223.729,223.673,223.713,51100000.0
2006-11-22 12:07:00,223.725,223.736,223.696,223.697,48300000.0
2006-11-22 12:08:00,223.722,223.728,223.722,223.728,30500000.0
2006-11-22 12:09:00,223.703,223.703,223.657,223.666,25000000.0
2006-11-22 12:10:00,223.713,223.713,223.67,223.705,35700000.0
2006-11-22 12:11:00,223.7,223.722,223.679,223.72,46800000.0
2006-11-22 12:12:00,223.725,223.732,223.708,223.71,106000000.0
2006-11-22 12:13:00,223.72,223.732,223.71,223.718,34500000.0
2006-11-22 12:14:00,223.717,223.729,223.691,223.729,27200000.0
2006-11-22 12:15:00,223.722,223.762,223.714,223.76,63900000.0
2006-11-22 12:16:00,223.767,223.767,223.737,223.737,45100000.0
2006-11-22 12:17:00,223.739,223.739,223.701,223.719,73800000.0
2006-11-22 12:18:00,223.721,223.742,223.721,223.74,41700001.0
2006-11-22 12:19:00,223.74,223.74,223.719,223.73,37500000.0
2006-11-22 12:20:00,223.699,223.742,223.682,223.74,50200000.0
2006-11-22 12:21:00,223.752,223.779,223.737,223.768,35400000.0
2006-11-22 12:22:00,223.783,223.793,223.753,223.766,51700000.0
2006-11-22 12:23:00,223.761,223.776,223.725,223.776,86900000.0
2006-11-22 12:24:00,223.757,223.757,223.72,223.72,36200000.0
2006-11-22 12:25:00,223.745,223.745,223.727,223.743,40800000.0
2006-11-22 12:26:00,223.728,223.762,223.717,223.762,35900000.0
2006-11-22 12:27:00,223.749,223.754,223.74,223.749,17700000.0
2006-11-22 12:28:00,223.783,223.804,223.749,223.786,59500000.0
2006-11-22 12:29:00,223.755,223.785,223.734,223.783,71100001.0
2006-11-22 12:30:00,223.788,223.818,223.788,223.81,44200000.0
2006-11-22 12:31:00,223.81,223.813,223.763,223.783,41000000.0
2006-11-22 12:32:00,223.784,223.795,223.759,223.78,77400002.0
2006-11-22 12:33:00,223.783,223.787,223.776,223.786,72799999.0
2006-11-22 12:34:00,223.723,223.766,223.723,223.746,19300000.0
2006-11-22 12:35:00,223.712,223.712,223.607,223.665,32300000.0
2006-11-22 12:36:00,223.63,223.643,223.593,223.614,67999999.0
2006-11-22 12:37:00,223.621,223.631,223.589,223.62,62700000.0
2006-11-22 12:38:00,223.609,223.617,223.587,223.617,45000000.0
2006-11-22 12:39:00,223.619,223.627,223.611,223.627,64199999.0
2006-11-22 12:40:00,223.63,223.63,223.603,223.603,43100000.0
2006-11-22 12:41:00,223.608,223.625,223.596,223.62,41900000.0
2006-11-22 12:42:00,223.626,223.626,223.595,223.608,36100000.0
2006-11-22 12:43:00,223.62,223.62,223.568,223.568,35500000.0
2006-11-22 12:44:00,223.554,223.574,223.55,223.567,31600000.0
2006-11-22 12:45:00,223.575,223.606,223.575,223.589,33400000.0
2006-11-22 12:46:00,223.566,223.575,223.542,223.565,43700000.0
2006-11-22 12:47:00,223.556,223.558,223.533,223.542,100700001.0
2006-11-22 12:48:00,223.54,223.592,223.54,223.592,61699999.0
2006-11-22 12:49:00,223.585,223.585,223.502,223.544,71999999.0
2006-11-22 12:50:00,223.569,223.595,223.529,223.529,38500001.0
2006-11-22 12:51:00,223.525,223.572,223.525,223.567,52500000.0
2006-11-22 12:52:00,223.57,223.576,223.548,223.56,27800000.0
2006-11-22 12:53:00,223.555,223.565,223.535,223.545,27800000.0
2006-11-22 12:54:00,223.591,223.592,223.55,223.568,37100000.0
2006-11-22 12:55:00,223.567,223.576,223.557,223.576,54500000.0
2006-11-22 12:56:00,223.566,223.578,223.557,223.578,40600000.0
2006-11-22 12:57:00,223.597,223.599,223.588,223.599,75100000.0
2006-11-22 12:58:00,223.598,223.608,223.59,223.593,79000000.0
2006-11-22 12:59:00,223.621,223.64,223.608,223.62,51800000.0
2006-11-22 13:00:00,223.616,223.638,223.616,223.628,66800000.0
2006-11-22 13:01:00,223.627,223.627,223.574,223.6,37700000.0
2006-11-22 13:02:00,223.607,223.613,223.599,223.603,69400000.0
2006-11-22 13:03:00,223.618,223.632,223.606,223.606,68299999.0
2006-11-22 13:04:00,223.596,223.596,223.571,223.582,86300000.0
2006-11-22 13:05:00,223.607,223.614,223.586,223.586,53000000.0
2006-11-22 13:06:00,223.577,223.602,223.577,223.58,59300000.0
2006-11-22 13:07:00,223.567,223.573,223.55,223.557,51100000.0
2006-11-22 13:08:00,223.562,223.578,223.518,223.567,70700000.0
2006-11-22 13:09:00,223.549,223.621,223.538,223.612,61000000.0
2006-11-22 13:10:00,223.602,223.623,223.602,223.608,64600000.0
2006-11-22 13:11:00,223.603,223.605,223.572,223.572,23100000.0
2006-11-22 13:12:00,223.575,223.597,223.57,223.57,59500000.0
2006-11-22 13:13:00,223.562,223.578,223.552,223.573,41200000.0
2006-11-22 13:14:00,223.59,223.59,223.566,223.582,47800000.0
2006-11-22 13:15:00,223.575,223.594,223.553,223.554,44799999.0
2006-11-22 13:16:00,223.542,223.542,223.51,223.529,33400000.0
2006-11-22 13:17:00,223.515,223.535,223.498,223.533,63300001.0
2006-11-22 13:18:00,223.561,223.562,223.535,223.562,98900000.0
2006-11-22 13:19:00,223.55,223.561,223.527,223.561,44700000.0
2006-11-22 13:20:00,223.573,223.604,223.559,223.595,34800000.0
2006-11-22 13:21:00,223.577,223.61,223.559,223.598,42700000.0
2006-11-22 13:22:00,223.585,223.613,223.565,223.565,43100000.0
2006-11-22 13:23:00,223.573,223.581,223.539,223.573,52300000.0
2006-11-22 13:24:00,223.582,223.582,223.561,223.568,35800000.0
2006-11-22 13:25:00,223.579,223.598,223.562,223.572,42700000.0
2006-11-22 13:26:00,223.585,223.585,223.544,223.544,74399999.0
2006-11-22 13:27:00,223.536,223.574,223.526,223.566,41400000.0
2006-11-22 13:28:00,223.545,223.585,223.545,223.585,13400000.0
2006-11-22 13:29:00,223.586,223.613,223.586,223.613,53000000.0
2006-11-22 13:30:00,223.605,223.62,223.604,223.606,26700000.0
2006-11-22 13:31:00,223.603,223.619,223.592,223.596,46500000.0
2006-11-22 13:32:00,223.595,223.624,223.585,223.588,72700000.0
2006-11-22 13:33:00,223.589,223.607,223.584,223.587,30500000.0
2006-11-22 13:34:00,223.579,223.603,223.579,223.601,15100000.0
2006-11-22 13:35:00,223.599,223.599,223.53,223.558,80700002.0
2006-11-22 13:36:00,223.561,223.563,223.558,223.56,30300000.0
2006-11-22 13:37:00,223.565,223.577,223.554,223.577,35100000.0
2006-11-22 13:38:00,223.58,223.58,223.544,223.56,15600000.0
2006-11-22 13:39:00,223.588,223.615,223.588,223.601,41000000.0
2006-11-22 13:40:00,223.601,223.623,223.563,223.623,39900000.0
2006-11-22 13:41:00,223.666,223.666,223.637,223.637,36799999.0
2006-11-22 13:42:00,223.635,223.652,223.635,223.65,42500000.0
2006-11-22 13:43:00,223.655,223.655,223.622,223.635,60700000.0
2006-11-22 13:44:00,223.632,223.632,223.593,223.623,84300000.0
2006-11-22 13:45:00,223.621,223.636,223.621,223.627,53600000.0
2006-11-22 13:46:00,223.629,223.644,223.629,223.644,36900000.0
2006-11-22 13:47:00,223.652,223.669,223.641,223.647,69899998.0
2006-11-22 13:48:00,223.677,223.684,223.634,223.644,34300000.0
2006-11-22 13:49:00,223.645,223.649,223.587,223.649,25500000.0
2006-11-22 13:50:00,223.671,223.671,223.625,223.65,69300000.0
2006-11-22 13:51:00,223.67,223.672,223.658,223.67,52199999.0
2006-11-22 13:52:00,223.661,223.687,223.656,223.671,119900002.0
2006-11-22 13:53:00,223.642,223.663,223.638,223.663,43100000.0
2006-11-22 13:54:00,223.669,223.671,223.635,223.644,61000001.0
2006-11-22 13:55:00,223.653,223.665,223.644,223.644,40700000.0
2006-11-22 13:56:00,223.636,223.667,223.636,223.645,55600000.0
2006-11-22 13:57:00,223.643,223.651,223.622,223.651,35100000.0
2006-11-22 13:58:00,223.646,223.646,223.624,223.63,29400000.0
2006-11-22 13:59:00,223.624,223.63,223.607,223.61,69400001.0
2006-11-22 14:00:00,223.607,223.631,223.607,223.628,38000000.0
2006-11-22 14:01:00,223.607,223.607,223.553,223.588,19200000.0
2006-11-22 14:02:00,223.584,223.612,223.584,223.584,69300001.0
2006-11-22 14:03:00,223.563,223.632,223.563,223.632,49300000.0
2006-11-22 14:04:00,223.619,223.64,223.612,223.626,41600000.0
2006-11-22 14:05:00,223.623,223.626,223.606,223.606,88200000.0
2006-11-22 14:06:00,223.626,223.646,223.604,223.612,64800000.0
2006-11-22 14:07:00,223.609,223.615,223.587,223.592,47499999.0
2006-11-22 14:08:00,223.6,223.62,223.6,223.607,52200000.0
2006-11-22 14:09:00,223.598,223.617,223.574,223.574,79500001.0
2006-11-22 14:10:00,223.615,223.623,223.605,223.608,63600001.0
2006-11-22 14:11:00,223.599,223.609,223.582,223.583,29200000.0
2006-11-22 14:12:00,223.567,223.574,223.556,223.558,47500001.0
2006-11-22 14:13:00,223.513,223.545,223.488,223.539,37300000.0
2006-11-22 14:14:00,223.562,223.562,223.529,223.548,43800000.0
2006-11-22 14:15:00,223.541,223.543,223.504,223.504,54900000.0
2006-11-22 14:16:00,223.529,223.53,223.5,223.5,34100000.0
2006-11-22 14:17:00,223.458,223.458,223.429,223.44,30000000.0
2006-11-22 14:18:00,223.446,223.469,223.446,223.447,52200000.0
2006-11-22 14:19:00,223.441,223.47,223.441,223.449,45000000.0
2006-11-22 14:20:00,223.438,223.455,223.403,223.403,52000000.0
2006-11-22 14:21:00,223.373,223.393,223.358,223.375,61000000.0
2006-11-22 14:22:00,223.375,223.414,223.373,223.411,79400001.0
2006-11-22 14:23:00,223.424,223.424,223.377,223.382,59100001.0
2006-11-22 14:24:00,223.367,223.368,223.331,223.349,22300000.0
2006-11-22 14:25:00,223.404,223.489,223.404,223.489,20500000.0
2006-11-22 14:26:00,223.521,223.538,223.487,223.487,70000001.0
2006-11-22 14:27:00,223.505,223.525,223.489,223.511,46200001.0
2006-11-22 14:28:00,223.505,223.508,223.473,223.485,38900000.0
2006-11-22 14:29:00,223.505,223.526,223.499,223.516,34300000.0
2006-11-22 14:30:00,223.492,223.503,223.454,223.454,57699999.0
2006-11-22 14:31:00,223.46,223.469,223.428,223.453,70200000.0
2006-11-22 14:32:00,223.458,223.49,223.434,223.49,57100001.0
2006-11-22 14:33:00,223.515,223.528,223.508,223.526,63999999.0
2006-11-22 14:34:00,223.541,223.541,223.474,223.474,20600000.0
2006-11-22 14:35:00,223.463,223.494,223.451,223.475,52400000.0
2006-11-22 14:36:00,223.493,223.513,223.482,223.513,29000000.0
2006-11-22 14:37:00,223.503,223.533,223.5,223.512,87099999.0
2006-11-22 14:38:00,223.522,223.539,223.515,223.53,78300001.0
2006-11-22 14:39:00,223.511,223.527,223.453,223.453,63300002.0
2006-11-22 14:40:00,223.433,223.46,223.41,223.43,52900000.0
2006-11-22 14:41:00,223.445,223.445,223.406,223.406,74700002.0
2006-11-22 14:42:00,223.426,223.446,223.393,223.428,75600000.0
2006-11-22 14:43:00,223.449,223.48,223.436,223.436,19800000.0
2006-11-22 14:44:00,223.42,223.479,223.395,223.474,82300000.0
2006-11-22 14:45:00,223.456,223.456,223.415,223.415,42800000.0
2006-11-22 14:46:00,223.393,223.393,223.352,223.356,31400000.0
2006-11-22 14:47:00,223.363,223.395,223.348,223.385,22300000.0
2006-11-22 14:48:00,223.365,223.394,223.353,223.375,53900000.0
2006-11-22 14:49:00,223.372,223.38,223.354,223.366,46700000.0
2006-11-22 14:50:00,223.358,223.373,223.352,223.367,45200000.0
2006-11-22 14:51:00,223.366,223.401,223.366,223.373,64100000.0
2006-11-22 14:52:00,223.365,223.369,223.342,223.364,49800000.0
2006-11-22 14:53:00,223.372,223.387,223.368,223.379,52600000.0
2006-11-22 14:54:00,223.362,223.37,223.345,223.37,69400001.0
2006-11-22 14:55:00,223.368,223.368,223.33,223.356,44500000.0
2006-11-22 14:56:00,223.373,223.383,223.351,223.371,39100000.0
2006-11-22 14:57:00,223.381,223.414,223.381,223.4,22600000.0
2006-11-22 14:58:00,223.385,223.389,223.354,223.371,55300000.0
2006-11-22 14:59:00,223.37,223.397,223.356,223.38,59700001.0
2006-11-22 15:00:00,223.39,223.39,223.338,223.338,41100000.0
2006-11-22 15:01:00,223.355,223.376,223.355,223.361,14400000.0
2006-11-22 15:02:00,223.36,223.382,223.347,223.36,22200000.0
2006-11-22 15:03:00,223.364,223.398,223.364,223.391,74099999.0
2006-11-22 15:04:00,223.415,223.43,223.397,223.402,22900000.0
2006-11-22 15:05:00,223.382,223.398,223.382,223.382,38200000.0
2006-11-22 15:06:00,223.38,223.38,223.354,223.368,48500000.0
2006-11-22 15:07:00,223.36,223.39,223.359,223.372,57400000.0
2006-11-22 15:08:00,223.377,223.397,223.367,223.378,46500001.0
2006-11-22 15:09:00,223.359,223.365,223.326,223.335,41400000.0
2006-11-22 15:10:00,223.335,223.335,223.304,223.306,88499999.0
2006-11-22 15:11:00,223.303,223.312,223.298,223.299,25200000.0
2006-11-22 15:12:00,223.316,223.321,223.288,223.288,19500000.0
2006-11-22 15:13:00,223.26,223.295,223.257,223.259,56400000.0
2006-11-22 15:14:00,223.286,223.298,223.28,223.295,64400000.0
2006-11-22 15:15:00,223.282,223.282,223.25,223.263,31500000.0
2006-11-22 15:16:00,223.272,223.278,223.264,223.273,49100000.0
2006-11-22 15:17:00,223.277,223.277,223.231,223.239,28400000.0
2006-11-22 15:18:00,223.252,223.252,223.206,223.221,47100000.0
2006-11-22 15:19:00,223.225,223.225,223.189,223.189,41400000.0
2006-11-22 15:20:00,223.203,223.312,223.203,223.312,41799999.0
2006-11-22 15:21:00,223.315,223.358,223.312,223.348,56600000.0
2006-11-22 15:22:00,223.34,223.387,223.34,223.379,51000000.0
2006-11-22 15:23:00,223.374,223.403,223.374,223.388,32600000.0
2006-11-22 15:24:00,223.363,223.387,223.34,223.347,32900000.0
2006-11-22 15:25:00,223.333,223.341,223.315,223.32,25200000.0
2006-11-22 15:26:00,223.29,223.295,223.237,223.237,33200000.0
2006-11-22 15:27:00,223.24,223.266,223.229,223.249,38700000.0
2006-11-22 15:28:00,223.254,223.306,223.23,223.306,61000000.0
2006-11-22 15:29:00,223.33,223.365,223.326,223.365,92700001.0
2006-11-22 15:30:00,223.364,223.388,223.344,223.388,66600000.0
2006-11-22 15:31:00,223.399,223.408,223.364,223.37,47200000.0
2006-11-22 15:32:00,223.325,223.325,223.268,223.273,16600000.0
2006-11-22 15:33:00,223.259,223.3,223.245,223.289,25100000.0
2006-11-22 15:34:00,223.279,223.344,223.279,223.338,43800000.0
2006-11-22 15:35:00,223.326,223.326,223.301,223.303,35100001.0
2006-11-22 15:36:00,223.335,223.384,223.335,223.363,30000000.0
2006-11-22 15:37:00,223.362,223.405,223.356,223.405,45900000.0
2006-11-22 15:38:00,223.403,223.403,223.364,223.383,34000000.0
2006-11-22 15:39:00,223.39,223.4,223.346,223.346,63900000.0
2006-11-22 15:40:00,223.363,223.381,223.344,223.373,35900000.0
2006-11-22 15:41:00,223.372,223.372,223.311,223.315,19700000.0
2006-11-22 15:42:00,223.316,223.34,223.311,223.334,44699999.0
2006-11-22 15:43:00,223.351,223.386,223.344,223.347,44900000.0
2006-11-22 15:44:00,223.339,223.381,223.339,223.381,20200000.0
2006-11-22 15:45:00,223.388,223.403,223.356,223.367,62899999.0
2006-11-22 15:46:00,223.393,223.401,223.377,223.388,74400001.0
2006-11-22 15:47:00,223.381,223.381,223.324,223.344,81500000.0
2006-11-22 15:48:00,223.356,223.389,223.356,223.388,38600000.0
2006-11-22 15:49:00,223.382,223.397,223.373,223.397,67600001.0
2006-11-22 15:50:00,223.383,223.383,223.327,223.353,14800000.0
2006-11-22 15:51:00,223.36,223.368,223.333,223.368,103800000.0
2006-11-22 15:52:00,223.367,223.375,223.353,223.353,53500000.0
2006-11-22 15:53:00,223.377,223.38,223.345,223.345,46200001.0
2006-11-22 15:54:00,223.335,223.34,223.309,223.309,61700000.0
2006-11-22 15:55:00,223.302,223.316,223.289,223.302,52700000.0
2006-11-22 15:56:00,223.288,223.317,223.28,223.317,40500001.0
2006-11-22 15:57:00,223.306,223.338,223.303,223.332,84900000.0
2006-11-22 15:58:00,223.336,223.351,223.315,223.315,47900000.0
2006-11-22 15:59:00,223.331,223.34,223.322,223.326,44000000.0
2006-11-22 16:00:00,223.32,223.34,223.315,223.323,49900000.0
2006-11-22 16:01:00,223.318,223.332,223.295,223.295,39100000.0
2006-11-22 16:02:00,223.269,223.297,223.268,223.278,56400000.0
2006-11-22 16:03:00,223.273,223.286,223.258,223.286,60700000.0
2006-11-22 16:04:00,223.297,223.297,223.257,223.271,35500000.0
2006-11-22 16:05:00,223.283,223.291,223.257,223.267,69300000.0
2006-11-22 16:06:00,223.268,223.295,223.247,223.286,33700000.0
2006-11-22 16:07:00,223.28,223.353,223.28,223.316,91900000.0
2006-11-22 16:08:00,223.31,223.353,223.31,223.353,42500000.0
2006-11-22 16:09:00,223.336,223.364,223.336,223.36,41800000.0
2006-11-22 16:10:00,223.342,223.385,223.337,223.385,49499999.0
2006-11-22 16:11:00,223.367,223.383,223.337,223.364,85700000.0
2006-11-22 16:12:00,223.344,223.344,223.288,223.319,49300001.0
2006-11-22 16:13:00,223.337,223.35,223.308,223.342,60200001.0
2006-11-22 16:14:00,223.326,223.326,223.305,223.305,15700000.0
2006-11-22 16:15:00,223.325,223.349,223.325,223.337,44500000.0
2006-11-22 16:16:00,223.318,223.349,223.314,223.349,45800000.0
2006-11-22 16:17:00,223.356,223.367,223.332,223.343,39900001.0
2006-11-22 16:18:00,223.323,223.367,223.323,223.36,21600000.0
2006-11-22 16:19:00,223.385,223.394,223.376,223.394,80500001.0
2006-11-22 16:20:00,223.402,223.402,223.368,223.368,49000000.0
2006-11-22 16:21:00,223.386,223.426,223.386,223.41,49699999.0
2006-11-22 16:22:00,223.436,223.441,223.383,223.391,47500000.0
2006-11-22 16:23:00,223.404,223.481,223.404,223.481,80200000.0
2006-11-22 16:24:00,223.485,223.485,223.447,223.452,16900000.0
2006-11-22 16:25:00,223.455,223.491,223.445,223.491,51800000.0
2006-11-22 16:26:00,223.485,223.489,223.457,223.462,54000000.0
2006-11-22 16:27:00,223.443,223.445,223.428,223.445,45800000.0
2006-11-22 16:28:00,223.447,223.461,223.447,223.454,53100000.0
2006-11-22 16:29:00,223.451,223.451,223.404,223.418,42400001.0
2006-11-22 16:30:00,223.411,223.42,223.402,223.408,99300001.0
2006-11-22 16:31:00,223.388,223.405,223.37,223.37,69700000.0
2006-11-22 16:32:00,223.36,223.399,223.36,223.384,68700000.0
2006-11-22 16:33:00,223.385,223.391,223.369,223.369,30700000.0
2006-11-22 16:34:00,223.386,223.398,223.376,223.39,53500000.0
2006-11-22 16:35:00,223.382,223.397,223.382,223.382,59100000.0
2006-11-22 16:36:00,223.394,223.404,223.351,223.353,35500000.0
2006-11-22 16:37:00,223.346,223.366,223.335,223.34,61400000.0
2006-11-22 16:38:00,223.339,223.339,223.304,223.304,57800000.0
2006-11-22 16:39:00,223.287,223.325,223.287,223.298,52599999.0
2006-11-22 16:40:00,223.308,223.329,223.307,223.318,65200000.0
2006-11-22 16:41:00,223.329,223.329,223.292,223.305,36600000.0
2006-11-22 16:42:00,223.314,223.314,223.281,223.29,25500000.0
2006-11-22 16:43:00,223.298,223.317,223.275,223.275,63499999.0
2006-11-22 16:44:00,223.276,223.317,223.267,223.317,49000000.0
2006-11-22 16:45:00,223.313,223.313,223.275,223.288,95500000.0
2006-11-22 16:46:00,223.293,223.334,223.293,223.312,77800000.0
2006-11-22 16:47:00,223.322,223.324,223.31,223.312,69600000.0
2006-11-22 16:48:00,223.319,223.342,223.309,223.316,62700000.0
2006-11-22 16:49:00,223.313,223.313,223.268,223.296,79700000.0
2006-11-22 16:50:00,223.283,223.283,223.268,223.282,35800000.0
2006-11-22 16:51:00,223.302,223.302,223.268,223.293,98400001.0
2006-11-22 16:52:00,223.293,223.316,223.287,223.304,40900000.0
2006-11-22 16:53:00,223.319,223.333,223.296,223.325,75000000.0
2006-11-22 16:54:00,223.322,223.336,223.287,223.287,81699998.0
2006-11-22 16:55:00,223.285,223.309,223.231,223.231,39700000.0
2006-11-22 16:56:00,223.224,223.26,223.224,223.238,68899999.0
2006-11-22 16:57:00,223.241,223.285,223.228,223.285,37100000.0
2006-11-22 16:58:00,223.275,223.275,223.209,223.211,48400000.0
2006-11-22 16:59:00,223.208,223.293,223.189,223.293,72499999.0
2006-11-22 17:00:00,223.294,223.294,223.246,223.25,18800000.0
2006-11-22 17:01:00,223.249,223.272,223.245,223.261,32999999.0
2006-11-22 17:02:00,223.275,223.288,223.258,223.263,50700000.0
2006-11-22 17:03:00,223.251,223.286,223.235,223.286,61700000.0
2006-11-22 17:04:00,223.291,223.305,223.26,223.26,81399999.0
2006-11-22 17:05:00,223.262,223.278,223.217,223.248,44299999.0
2006-11-22 17:06:00,223.281,223.282,223.241,223.241,71600000.0
2006-11-22 17:07:00,223.232,223.232,223.053,223.061,66599999.0
2006-11-22 17:08:00,223.023,223.034,222.996,223.011,51900000.0
2006-11-22 17:09:00,223.007,223.068,223.007,223.06,72700000.0
2006-11-22 17:10:00,223.075,223.099,223.048,223.089,40000000.0
2006-11-22 17:11:00,223.086,223.095,223.065,223.085,64700000.0
2006-11-22 17:12:00,223.09,223.108,223.09,223.102,40300000.0
2006-11-22 17:13:00,223.133,223.162,223.12,223.138,45400000.0
2006-11-22 17:14:00,223.141,223.141,223.107,223.107,18300000.0
2006-11-22 17:15:00,223.091,223.091,223.045,223.062,37100000.0
2006-11-22 17:16:00,223.049,223.068,223.02,223.02,97100001.0
2006-11-22 17:17:00,223.042,223.076,223.025,223.025,35300001.0
2006-11-22 17:18:00,223.024,223.042,223.023,223.023,24700000.0
2006-11-22 17:19:00,223.045,223.089,223.036,223.038,52400000.0
2006-11-22 17:20:00,223.022,223.075,223.022,223.067,38100000.0
2006-11-22 17:21:00,223.085,223.085,223.046,223.065,42500000.0
2006-11-22 17:22:00,223.066,223.068,223.025,223.068,74799999.0
2006-11-22 17:23:00,223.059,223.104,223.046,223.098,45900000.0
2006-11-22 17:24:00,223.105,223.118,223.039,223.056,42500000.0
2006-11-22 17:25:00,223.056,223.073,222.981,222.983,80200000.0
2006-11-22 17:26:00,223.006,223.017,222.983,222.997,36700000.0
2006-11-22 17:27:00,222.989,223.016,222.989,223.014,20500000.0
2006-11-22 17:28:00,223.019,223.079,223.019,223.057,31400000.0
2006-11-22 17:29:00,223.07,223.106,223.062,223.097,83900000.0
2006-11-22 17:30:00,223.082,223.119,223.082,223.097,48700000.0
2006-11-22 17:31:00,223.083,223.12,223.083,223.098,50199999.0
2006-11-22 17:32:00,223.079,223.093,223.068,223.093,31200000.0
2006-11-22 17:33:00,223.085,223.141,223.085,223.14,22100000.0
2006-11-22 17:34:00,223.147,223.17,223.122,223.169,22700000.0
2006-11-22 17:35:00,223.177,223.202,223.177,223.184,88700001.0
2006-11-22 17:36:00,223.196,223.31,223.196,223.31,88400000.0
2006-11-22 17:37:00,223.336,223.346,223.287,223.287,55500000.0
2006-11-22 17:38:00,223.288,223.293,223.247,223.277,47100000.0
2006-11-22 17:39:00,223.266,223.31,223.255,223.31,51900000.0
2006-11-22 17:40:00,223.285,223.285,223.24,223.24,39600001.0
2006-11-22 17:41:00,223.286,223.297,223.28,223.28,10000000.0
2006-11-22 17:42:00,223.3,223.319,223.291,223.319,45100000.0
2006-11-22 17:43:00,223.296,223.314,223.28,223.313,43000001.0
2006-11-22 17:44:00,223.301,223.308,223.279,223.279,44500000.0
2006-11-22 17:45:00,223.272,223.274,223.253,223.265,37100000.0
2006-11-22 17:46:00,223.264,223.264,223.225,223.225,79599999.0
2006-11-22 17:47:00,223.234,223.234,223.178,223.178,61800000.0
2006-11-22 17:48:00,223.177,223.187,223.151,223.18,36500000.0
2006-11-22 17:49:00,223.203,223.232,223.181,223.208,59100000.0
2006-11-22 17:50:00,223.207,223.207,223.177,223.181,79699999.0
2006-11-22 17:51:00,223.21,223.244,223.208,223.216,66899999.0
2006-11-22 17:52:00,223.241,223.241,223.198,223.205,25500000.0
2006-11-22 17:53:00,223.205,223.216,223.152,223.152,44500000.0
2006-11-22 17:54:00,223.14,223.159,223.128,223.144,53300000.0
2006-11-22 17:55:00,223.167,223.221,223.167,223.221,23500000.0
2006-11-22 17:56:00,223.18,223.198,223.154,223.155,63200000.0
2006-11-22 17:57:00,223.156,223.189,223.156,223.171,52199999.0
2006-11-22 17:58:00,223.162,223.184,223.122,223.122,59000000.0
2006-11-22 17:59:00,223.115,223.147,223.084,223.147,42600000.0
2006-11-22 18:00:00,223.177,223.177,223.099,223.099,42400000.0
2006-11-22 18:01:00,223.104,223.124,223.076,223.086,571700003.0
2006-11-22 18:02:00,223.089,223.121,223.086,223.108,777299999.0
2006-11-22 18:03:00,223.11,223.11,223.067,223.083,720900002.0
2006-11-22 18:04:00,223.088,223.098,223.027,223.045,502100000.0
2006-11-22 18:05:00,223.07,223.081,222.988,223.012,668700004.0
2006-11-22 18:06:00,222.995,223.033,222.986,223.004,630500002.0
2006-11-22 18:07:00,223.03,223.127,223.022,223.11,631900001.0
2006-11-22 18:08:00,223.123,223.159,223.112,223.159,550700000.0
2006-11-22 18:09:00,223.16,223.184,223.134,223.14,536899999.0
2006-11-22 18:10:00,223.137,223.184,223.137,223.145,509699999.0
2006-11-22 18:11:00,223.14,223.18,223.14,223.178,388099999.0
2006-11-22 18:12:00,223.186,223.213,223.169,223.203,309800001.0
2006-11-22 18:13:00,223.214,223.248,223.203,223.208,423999999.0
2006-11-22 18:14:00,223.217,223.217,223.133,223.15,631900003.0
2006-11-22 18:15:00,223.154,223.171,223.135,223.151,672299998.0
2006-11-22 18:16:00,223.146,223.152,223.116,223.138,597000001.0
2006-11-22 18:17:00,223.127,223.127,223.078,223.078,267899998.0
2006-11-22 18:18:00,223.077,223.102,223.058,223.058,327600001.0
2006-11-22 18:19:00,223.061,223.089,223.038,223.044,440600002.0
2006-11-22 18:20:00,223.051,223.063,223.028,223.028,597800002.0
2006-11-22 18:21:00,223.01,223.041,223.006,223.013,611000001.0
2006-11-22 18:22:00,223.018,223.066,222.992,223.066,516099998.0
2006-11-22 18:23:00,223.055,223.066,223.026,223.038,768600001.0
2006-11-22 18:24:00,223.022,223.056,223.019,223.046,477700001.0
2006-11-22 18:25:00,223.039,223.039,222.984,222.999,530700001.0
2006-11-22 18:26:00,223.011,223.045,222.999,223.017,309300000.0
2006-11-22 18:27:00,223.02,223.031,223.008,223.027,466100001.0
2006-11-22 18:28:00,223.028,223.055,222.998,222.998,446300001.0
2006-11-22 18:29:00,222.997,223.021,222.959,223.012,466100004.0
2006-11-22 18:30:00,223.036,223.07,223.035,223.054,360500000.0
2006-11-22 18:31:00,223.066,223.082,223.049,223.071,415500002.0
2006-11-22 18:32:00,223.068,223.084,223.052,223.07,405199999.0
2006-11-22 18:33:00,223.071,223.084,223.034,223.045,462700000.0
2006-11-22 18:34:00,223.05,223.062,223.013,223.027,481699998.0
2006-11-22 18:35:00,223.005,223.017,222.952,223.014,407700000.0
2006-11-22 18:36:00,223.027,223.098,223.027,223.098,288999998.0
2006-11-22 18:37:00,223.108,223.121,223.107,223.121,178000002.0
2006-11-22 18:38:00,223.137,223.144,223.114,223.142,231999999.0
2006-11-22 18:39:00,223.134,223.162,223.105,223.162,133799998.0
2006-11-22 18:40:00,223.158,223.178,223.138,223.16,299999999.0
2006-11-22 18:41:00,223.156,223.188,223.155,223.185,202500000.0
2006-11-22 18:42:00,223.192,223.192,223.166,223.166,288600000.0
2006-11-22 18:43:00,223.165,223.214,223.165,223.176,116500000.0
2006-11-22 18:44:00,223.179,223.204,223.175,223.175,250200001.0
2006-11-22 18:45:00,223.172,223.188,223.161,223.178,176100000.0
2006-11-22 18:46:00,223.181,223.181,223.155,223.173,216900001.0
2006-11-22 18:47:00,223.17,223.187,223.119,223.173,112200000.0
2006-11-22 18:48:00,223.194,223.204,223.117,223.204,145100000.0
2006-11-22 18:49:00,223.2,223.2,223.176,223.196,164099999.0
2006-11-22 18:50:00,223.208,223.214,223.194,223.209,309400000.0
2006-11-22 18:51:00,223.202,223.207,223.18,223.202,232399998.0
2006-11-22 18:52:00,223.207,223.224,223.194,223.202,338299998.0
2006-11-22 18:53:00,223.198,223.202,223.173,223.173,172700000.0
2006-11-22 18:54:00,223.181,223.197,223.172,223.188,248900001.0
2006-11-22 18:55:00,223.179,223.198,223.145,223.145,250200000.0
2006-11-22 18:56:00,223.146,223.161,223.135,223.161,21500000.0
2006-11-22 18:57:00,223.168,223.184,223.156,223.177,199500003.0
2006-11-22 18:58:00,223.191,223.256,223.191,223.248,276499999.0
2006-11-22 18:59:00,223.243,223.26,223.222,223.24,274900001.0
2006-11-22 19:00:00,223.2,223.226,223.18,223.216,94300000.0
2006-11-22 19:01:00,223.203,223.203,223.14,223.14,100100000.0
2006-11-22 19:02:00,223.116,223.139,223.108,223.108,198800001.0
2006-11-22 19:03:00,223.118,223.14,223.103,223.123,350000001.0
2006-11-22 19:04:00,223.11,223.146,223.071,223.134,160499999.0
2006-11-22 19:05:00,223.162,223.162,223.133,223.161,209399999.0
2006-11-22 19:06:00,223.16,223.193,223.148,223.165,369300001.0
2006-11-22 19:07:00,223.174,223.183,223.158,223.167,327200001.0
2006-11-22 19:08:00,223.16,223.204,223.157,223.195,354800002.0
2006-11-22 19:09:00,223.19,223.191,223.127,223.174,160900000.0
2006-11-22 19:10:00,223.177,223.179,223.159,223.16,132200000.0
2006-11-22 19:11:00,223.182,223.213,223.182,223.209,70000001.0
2006-11-22 19:12:00,223.211,223.22,223.184,223.208,105599999.0
2006-11-22 19:13:00,223.211,223.214,223.184,223.185,188200000.0
2006-11-22 19:14:00,223.18,223.196,223.156,223.163,229900000.0
2006-11-22 19:15:00,223.151,223.164,223.132,223.16,319800001.0
2006-11-22 19:16:00,223.158,223.158,223.094,223.133,40900000.0
2006-11-22 19:17:00,223.159,223.163,223.145,223.149,127000000.0
2006-11-22 19:18:00,223.14,223.144,223.075,223.144,176500000.0
2006-11-22 19:19:00,223.156,223.193,223.156,223.164,204000000.0
2006-11-22 19:20:00,223.171,223.197,223.171,223.189,167399999.0
2006-11-22 19:21:00,223.182,223.191,223.158,223.174,132299999.0
2006-11-22 19:22:00,223.162,223.162,223.132,223.15,113100000.0
2006-11-22 19:23:00,223.143,223.159,223.127,223.148,466600002.0
2006-11-22 19:24:00,223.147,223.147,223.096,223.145,102600000.0
2006-11-22 19:25:00,223.12,223.138,223.078,223.122,195300001.0
2006-11-22 19:26:00,223.13,223.184,223.13,223.168,454599999.0
2006-11-22 19:27:00,223.165,223.197,223.11,223.161,276700000.0
2006-11-22 19:28:00,223.169,223.169,223.128,223.157,180000001.0
2006-11-22 19:29:00,223.159,223.177,223.151,223.151,84800000.0
2006-11-22 19:30:00,223.138,223.159,223.076,223.159,274099997.0
2006-11-22 19:31:00,223.158,223.158,223.131,223.133,117000000.0
2006-11-22 19:32:00,223.149,223.169,223.135,223.155,374200001.0
2006-11-22 19:33:00,223.176,223.293,223.151,223.293,186599998.0
2006-11-22 19:34:00,223.296,223.296,223.265,223.272,249600001.0
2006-11-22 19:35:00,223.268,223.315,223.268,223.28,269700001.0
2006-11-22 19:36:00,223.286,223.304,223.269,223.286,224800001.0
2006-11-22 19:37:00,223.296,223.311,223.278,223.311,103900000.0
2006-11-22 19:38:00,223.325,223.341,223.311,223.337,280600003.0
2006-11-22 19:39:00,223.344,223.374,223.334,223.373,189000000.0
2006-11-22 19:40:00,223.362,223.391,223.286,223.348,305999998.0
2006-11-22 19:41:00,223.373,223.391,223.363,223.387,221300000.0
2006-11-22 19:42:00,223.405,223.425,223.388,223.425,166900002.0
2006-11-22 19:43:00,223.446,223.51,223.446,223.455,88299998.0
2006-11-22 19:44:00,223.45,223.542,223.45,223.498,158300000.0
2006-11-22 19:45:00,223.51,223.512,223.47,223.483,143800002.0
2006-11-22 19:46:00,223.492,223.502,223.489,223.495,108199999.0
2006-11-22 19:47:00,223.488,223.526,223.476,223.522,45000000.0
2006-11-22 19:48:00,223.505,223.59,223.505,223.57,254000001.0
2006-11-22 19:49:00,223.583,223.665,223.583,223.637,183500001.0
2006-11-22 19:50:00,223.628,223.637,223.615,223.632,183600000.0
2006-11-22 19:51:00,223.649,223.649,223.588,223.605,126700000.0
2006-11-22 19:52:00,223.605,223.605,223.563,223.571,164800001.0
2006-11-22 19:53:00,223.572,223.588,223.552,223.57,132300001.0
2006-11-22 19:54:00,223.559,223.559,223.514,223.532,149800001.0
2006-11-22 19:55:00,223.531,223.533,223.511,223.523,36100000.0
2006-11-22 19:56:00,223.461,223.502,223.453,223.502,132000000.0
2006-11-22 19:57:00,223.5,223.505,223.468,223.489,107500000.0
2006-11-22 19:58:00,223.488,223.499,223.472,223.479,242700000.0
2006-11-22 19:59:00,223.493,223.511,223.479,223.479,247000001.0
2006-11-22 20:00:00,223.473,223.473,223.442,223.445,97900000.0
2006-11-22 20:01:00,223.448,223.475,223.446,223.463,109500000.0
2006-11-22 20:02:00,223.457,223.489,223.389,223.389,144100000.0
2006-11-22 20:03:00,223.385,223.404,223.385,223.388,127100000.0
2006-11-22 20:04:00,223.396,223.416,223.375,223.407,108399999.0
2006-11-22 20:05:00,223.406,223.406,223.366,223.366,101000000.0
2006-11-22 20:06:00,223.358,223.388,223.348,223.381,169600000.0
2006-11-22 20:07:00,223.398,223.416,223.39,223.416,171100000.0
2006-11-22 20:08:00,223.417,223.417,223.353,223.353,174400001.0
2006-11-22 20:09:00,223.39,223.399,223.357,223.39,135100000.0
2006-11-22 20:10:00,223.387,223.387,223.333,223.35,113900000.0
2006-11-22 20:11:00,223.362,223.377,223.33,223.338,278900000.0
2006-11-22 20:12:00,223.335,223.369,223.335,223.363,542700003.0
2006-11-22 20:13:00,223.369,223.379,223.324,223.352,192400000.0
2006-11-22 20:14:00,223.367,223.367,223.326,223.348,196200000.0
2006-11-22 20:15:00,223.382,223.418,223.382,223.399,353199998.0
2006-11-22 20:16:00,223.397,223.436,223.369,223.436,197600001.0
2006-11-22 20:17:00,223.435,223.435,223.384,223.42,62700000.0
2006-11-22 20:18:00,223.432,223.491,223.401,223.491,150700000.0
2006-11-22 20:19:00,223.497,223.497,223.461,223.468,136500000.0
2006-11-22 20:20:00,223.473,223.489,223.462,223.462,323400001.0
2006-11-22 20:21:00,223.461,223.467,223.403,223.448,149500001.0
2006-11-22 20:22:00,223.452,223.452,223.427,223.435,228600000.0
2006-11-22 20:23:00,223.437,223.463,223.434,223.434,173800001.0
2006-11-22 20:24:00,223.432,223.457,223.405,223.43,179699999.0
2006-11-22 20:25:00,223.431,223.448,223.416,223.437,196200001.0
2006-11-22 20:26:00,223.433,223.46,223.386,223.441,344600000.0
2006-11-22 20:27:00,223.437,223.461,223.423,223.461,191900000.0
2006-11-22 20:28:00,223.48,223.493,223.443,223.443,376099998.0
2006-11-22 20:29:00,223.449,223.468,223.439,223.444,404200000.0
2006-11-22 20:30:00,223.441,223.468,223.404,223.423,538899999.0
2006-11-22 20:31:00,223.457,223.457,223.407,223.428,432699999.0
2006-11-22 20:32:00,223.431,223.452,223.425,223.443,535900002.0
2006-11-22 20:33:00,223.434,223.434,223.377,223.383,139000001.0
2006-11-22 20:34:00,223.36,223.395,223.357,223.375,136799999.0
2006-11-22 20:35:00,223.37,223.38,223.354,223.38,76900000.0
2006-11-22 20:36:00,223.39,223.402,223.379,223.402,108200000.0
2006-11-22 20:37:00,223.414,223.414,223.363,223.363,61399999.0
2006-11-22 20:38:00,223.417,223.429,223.362,223.429,227700001.0
2006-11-22 20:39:00,223.455,223.469,223.43,223.43,205800000.0
2006-11-22 20:40:00,223.441,223.447,223.418,223.442,374299999.0
2006-11-22 20:41:00,223.438,223.443,223.424,223.438,166600000.0
2006-11-22 20:42:00,223.428,223.445,223.419,223.419,258100001.0
2006-11-22 20:43:00,223.416,223.452,223.353,223.418,221999999.0
2006-11-22 20:44:00,223.42,223.422,223.379,223.419,332899998.0
2006-11-22 20:45:00,223.421,223.421,223.369,223.397,204899999.0
2006-11-22 20:46:00,223.398,223.422,223.393,223.411,255800000.0
2006-11-22 20:47:00,223.405,223.428,223.396,223.409,245200001.0
2006-11-22 20:48:00,223.414,223.434,223.413,223.433,249199999.0
2006-11-22 20:49:00,223.448,223.468,223.408,223.449,118300000.0
2006-11-22 20:50:00,223.466,223.478,223.449,223.465,297700000.0
2006-11-22 20:51:00,223.455,223.491,223.437,223.491,162800000.0
2006-11-22 20:52:00,223.5,223.503,223.433,223.433,98799999.0
2006-11-22 20:53:00,223.417,223.489,223.417,223.473,254300000.0
2006-11-22 20:54:00,223.486,223.491,223.431,223.488,156700000.0
2006-11-22 20:55:00,223.499,223.528,223.489,223.49,345699998.0
2006-11-22 20:56:00,223.493,223.493,223.453,223.479,212400000.0
2006-11-22 20:57:00,223.474,223.474,223.431,223.457,441200000.0
2006-11-22 20:58:00,223.458,223.47,223.447,223.46,402200001.0
2006-11-22 20:59:00,223.466,223.493,223.443,223.463,488900003.0
2006-11-22 21:00:00,223.451,223.463,223.422,223.422,443399999.0
2006-11-22 21:01:00,223.426,223.426,223.358,223.363,448200001.0
2006-11-22 21:02:00,223.354,223.396,223.347,223.392,222000000.0
2006-11-22 21:03:00,223.384,223.384,223.338,223.342,248300002.0
2006-11-22 21:04:00,223.401,223.401,223.371,223.39,132000000.0
2006-11-22 21:05:00,223.39,223.427,223.384,223.397,120600002.0
2006-11-22 21:06:00,223.388,223.394,223.342,223.394,151100000.0
2006-11-22 21:07:00,223.418,223.42,223.371,223.401,240400000.0
2006-11-22 21:08:00,223.387,223.407,223.38,223.392,147399999.0
2006-11-22 21:09:00,223.399,223.403,223.375,223.393,47400000.0
2006-11-22 21:10:00,223.398,223.404,223.379,223.404,93800001.0
2006-11-22 21:11:00,223.41,223.413,223.382,223.402,108500000.0
2006-11-22 21:12:00,223.409,223.437,223.403,223.437,105199998.0
2006-11-22 21:13:00,223.382,223.446,223.374,223.415,104300000.0
2006-11-22 21:14:00,223.437,223.443,223.427,223.432,413600002.0
2006-11-22 21:15:00,223.44,223.45,223.417,223.438,382499999.0
2006-11-22 21:16:00,223.455,223.498,223.447,223.456,80500000.0
2006-11-22 21:17:00,223.455,223.489,223.448,223.489,159300000.0
2006-11-22 21:18:00,223.49,223.495,223.464,223.478,169100000.0
2006-11-22 21:19:00,223.452,223.507,223.448,223.487,243599998.0
2006-11-22 21:20:00,223.486,223.505,223.469,223.505,353700002.0
2006-11-22 21:21:00,223.491,223.491,223.453,223.453,182000000.0
2006-11-22 21:22:00,223.454,223.458,223.402,223.441,168599999.0
2006-11-22 21:23:00,223.447,223.469,223.447,223.45,150100000.0
2006-11-22 21:24:00,223.444,223.468,223.436,223.436,178000001.0
2006-11-22 21:25:00,223.448,223.485,223.448,223.482,298399999.0
2006-11-22 21:26:00,223.488,223.511,223.433,223.502,111800002.0
2006-11-22 21:27:00,223.52,223.525,223.511,223.522,159399999.0
2006-11-22 21:28:00,223.528,223.535,223.503,223.503,111500001.0
2006-11-22 21:29:00,223.5,223.502,223.482,223.482,108500001.0
2006-11-22 21:30:00,223.475,223.475,223.456,223.457,76300000.0
2006-11-22 21:31:00,223.466,223.479,223.462,223.473,59700000.0
2006-11-22 21:32:00,223.463,223.505,223.429,223.484,56100000.0
2006-11-22 21:33:00,223.476,223.528,223.453,223.51,167099999.0
2006-11-22 21:34:00,223.496,223.498,223.47,223.493,106000000.0
2006-11-22 21:35:00,223.51,223.515,223.482,223.482,43099999.0
2006-11-22 21:36:00,223.484,223.495,223.433,223.48,76800001.0
2006-11-22 21:37:00,223.485,223.5,223.461,223.461,142899999.0
2006-11-22 21:38:00,223.482,223.491,223.469,223.469,64599999.0
2006-11-22 21:39:00,223.488,223.501,223.488,223.501,84600000.0
2006-11-22 21:40:00,223.497,223.513,223.496,223.507,59200001.0
2006-11-22 21:41:00,223.513,223.53,223.512,223.512,23800000.0
2006-11-22 21:42:00,223.485,223.51,223.475,223.51,155299999.0
2006-11-22 21:43:00,223.515,223.52,223.462,223.52,87600001.0
2006-11-22 21:44:00,223.522,223.531,223.489,223.505,214600001.0
2006-11-22 21:45:00,223.511,223.52,223.463,223.49,59400000.0
2006-11-22 21:46:00,223.489,223.5,223.474,223.493,110099999.0
2006-11-22 21:47:00,223.505,223.51,223.486,223.486,77699999.0
2006-11-22 21:48:00,223.485,223.506,223.481,223.506,138499999.0
2006-11-22 21:49:00,223.5,223.501,223.437,223.483,83100000.0
2006-11-22 21:50:00,223.499,223.5,223.489,223.494,29000000.0
2006-11-22 21:51:00,223.484,223.503,223.462,223.501,127600000.0
2006-11-22 21:52:00,223.513,223.515,223.486,223.486,64000000.0
2006-11-22 21:53:00,223.51,223.51,223.483,223.505,49000000.0
2006-11-22 21:54:00,223.499,223.517,223.448,223.517,82200000.0
2006-11-22 21:55:00,223.53,223.539,223.516,223.526,85700001.0
2006-11-22 21:56:00,223.522,223.522,223.473,223.473,51800000.0
2006-11-22 21:57:00,223.545,223.548,223.522,223.541,31600000.0
2006-11-22 21:58:00,223.555,223.596,223.555,223.583,81499999.0
2006-11-22 21:59:00,223.571,223.609,223.541,223.581,168000000.0
2006-11-22 22:00:00,223.563,223.58,223.484,223.537,191700000.0
2006-11-22 22:01:00,223.531,223.544,223.452,223.544,209900001.0
2006-11-22 22:02:00,223.541,223.561,223.513,223.532,242000000.0
2006-11-22 22:03:00,223.537,223.57,223.528,223.555,84000000.0
2006-11-22 22:04:00,223.532,223.548,223.519,223.536,163200001.0
2006-11-22 22:05:00,223.522,223.533,223.496,223.523,78099999.0
2006-11-22 22:06:00,223.507,223.516,223.48,223.498,68100000.0
2006-11-22 22:07:00,223.486,223.495,223.464,223.484,60000000.0
2006-11-22 22:08:00,223.496,223.496,223.47,223.48,89800000.0
2006-11-22 22:09:00,223.475,223.48,223.467,223.474,37500000.0
2006-11-22 22:10:00,223.487,223.504,223.487,223.497,29000000.0
2006-11-22 22:11:00,223.475,223.515,223.475,223.481,67900000.0
2006-11-22 22:12:00,223.466,223.48,223.446,223.479,91500000.0
2006-11-22 22:13:00,223.464,223.484,223.433,223.47,61000001.0
2006-11-22 22:14:00,223.47,223.471,223.428,223.428,24500000.0
2006-11-22 22:15:00,223.48,223.494,223.459,223.482,141200001.0
2006-11-22 22:16:00,223.488,223.496,223.44,223.467,249699998.0
2006-11-22 22:17:00,223.495,223.495,223.443,223.471,71600000.0
2006-11-22 22:18:00,223.49,223.498,223.475,223.477,87100000.0
2006-11-22 22:19:00,223.47,223.49,223.439,223.457,59800000.0
2006-11-22 22:20:00,223.466,223.469,223.451,223.469,26600000.0
2006-11-22 22:21:00,223.474,223.478,223.432,223.438,57100000.0
2006-11-22 22:22:00,223.444,223.459,223.407,223.407,96800001.0
2006-11-22 22:23:00,223.376,223.404,223.355,223.355,93800000.0
2006-11-22 22:24:00,223.428,223.433,223.395,223.433,44400000.0
2006-11-22 22:25:00,223.422,223.435,223.408,223.435,85400001.0
2006-11-22 22:26:00,223.434,223.435,223.408,223.435,36600000.0
2006-11-22 22:27:00,223.445,223.453,223.405,223.412,162400000.0
2006-11-22 22:28:00,223.441,223.453,223.422,223.432,40600000.0
2006-11-22 22:29:00,223.449,223.449,223.362,223.422,142900000.0
2006-11-22 22:30:00,223.417,223.434,223.399,223.434,48500001.0
2006-11-22 22:31:00,223.367,223.414,223.365,223.408,56500000.0
2006-11-22 22:32:00,223.422,223.43,223.408,223.408,112800000.0
2006-11-22 22:33:00,223.418,223.433,223.41,223.429,177800000.0
2006-11-22 22:34:00,223.435,223.435,223.39,223.395,309000001.0
2006-11-22 22:35:00,223.427,223.427,223.346,223.346,67700000.0
2006-11-22 22:36:00,223.429,223.43,223.394,223.42,80800000.0
2006-11-22 22:37:00,223.428,223.435,223.377,223.435,87300000.0
2006-11-22 22:38:00,223.442,223.442,223.384,223.402,39100000.0
2006-11-22 22:39:00,223.433,223.445,223.411,223.428,39000000.0
2006-11-22 22:40:00,223.442,223.46,223.424,223.426,72200000.0
2006-11-22 22:41:00,223.442,223.443,223.376,223.433,76900000.0
2006-11-22 22:42:00,223.424,223.424,223.399,223.408,18300000.0
2006-11-22 22:43:00,223.406,223.413,223.387,223.409,72000000.0
2006-11-22 22:44:00,223.403,223.409,223.377,223.38,130100001.0
2006-11-22 22:45:00,223.367,223.367,223.301,223.305,113000000.0
2006-11-22 22:46:00,223.3,223.375,223.3,223.357,42000000.0
2006-11-22 22:47:00,223.34,223.361,223.296,223.358,108000001.0
2006-11-22 22:48:00,223.373,223.383,223.366,223.38,89500001.0
2006-11-22 22:49:00,223.35,223.361,223.301,223.301,32000000.0
2006-11-22 22:50:00,223.357,223.364,223.332,223.333,26800000.0
2006-11-22 22:51:00,223.382,223.398,223.369,223.398,93500001.0
2006-11-22 22:52:00,223.385,223.385,223.309,223.309,27300000.0
2006-11-22 22:53:00,223.317,223.383,223.313,223.383,78200000.0
2006-11-22 22:54:00,223.374,223.374,223.331,223.358,102600002.0
2006-11-22 22:55:00,223.356,223.38,223.353,223.38,126900002.0
2006-11-22 22:56:00,223.375,223.386,223.342,223.364,47000000.0
2006-11-22 22:57:00,223.367,223.372,223.336,223.361,95000000.0
2006-11-22 22:58:00,223.36,223.39,223.343,223.39,34500000.0
2006-11-22 22:59:00,223.401,223.42,223.393,223.413,61700000.0
2006-11-22 23:00:00,223.414,223.429,223.385,223.385,61200000.0
2006-11-22 23:01:00,223.412,223.439,223.387,223.439,52800000.0
2006-11-22 23:02:00,223.372,223.409,223.372,223.408,50000000.0
2006-11-22 23:03:00,223.401,223.403,223.351,223.38,20400000.0
2006-11-22 23:04:00,223.384,223.394,223.361,223.394,37800000.0
2006-11-22 23:05:00,223.374,223.401,223.368,223.401,54900000.0
2006-11-22 23:06:00,223.401,223.401,223.358,223.377,14900000.0
2006-11-22 23:07:00,223.34,223.358,223.315,223.327,92299999.0
2006-11-22 23:08:00,223.349,223.375,223.349,223.375,43700000.0
2006-11-22 23:09:00,223.368,223.368,223.332,223.332,56200001.0
2006-11-22 23:10:00,223.316,223.352,223.307,223.343,55200001.0
2006-11-22 23:11:00,223.341,223.359,223.32,223.348,55800000.0
2006-11-22 23:12:00,223.361,223.381,223.361,223.363,36400001.0
2006-11-22 23:13:00,223.323,223.359,223.301,223.359,25300000.0
2006-11-22 23:14:00,223.363,223.368,223.324,223.352,74899999.0
2006-11-22 23:15:00,223.374,223.374,223.305,223.305,36000000.0
2006-11-22 23:16:00,223.33,223.353,223.33,223.353,6400000.0
2006-11-22 23:17:00,223.388,223.398,223.384,223.397,18700000.0
2006-11-22 23:18:00,223.373,223.39,223.372,223.39,22200000.0
2006-11-22 23:19:00,223.358,223.408,223.35,223.408,44500000.0
2006-11-22 23:20:00,223.43,223.451,223.398,223.398,66400002.0
2006-11-22 23:21:00,223.4,223.404,223.361,223.363,55400000.0
2006-11-22 23:22:00,223.371,223.371,223.324,223.335,111400000.0
2006-11-22 23:23:00,223.386,223.397,223.343,223.343,63200000.0
2006-11-22 23:24:00,223.383,223.383,223.339,223.36,48600000.0
2006-11-22 23:25:00,223.382,223.394,223.357,223.357,31400000.0
2006-11-22 23:26:00,223.313,223.332,223.3,223.322,41900000.0
2006-11-22 23:27:00,223.347,223.376,223.335,223.349,52099999.0
2006-11-22 23:28:00,223.325,223.344,223.298,223.308,40200000.0
2006-11-22 23:29:00,223.301,223.339,223.291,223.321,54400001.0
2006-11-22 23:30:00,223.309,223.334,223.281,223.334,22600000.0
2006-11-22 23:31:00,223.353,223.376,223.342,223.342,55100000.0
2006-11-22 23:32:00,223.357,223.362,223.32,223.345,40300000.0
2006-11-22 23:33:00,223.34,223.357,223.327,223.327,37700000.0
2006-11-22 23:34:00,223.356,223.364,223.337,223.346,36200000.0
2006-11-22 23:35:00,223.369,223.384,223.354,223.358,39200000.0
2006-11-22 23:36:00,223.397,223.403,223.347,223.359,45300000.0
2006-11-22 23:37:00,223.365,223.394,223.365,223.385,38700000.0
2006-11-22 23:38:00,223.332,223.393,223.332,223.386,24900000.0
2006-11-22 23:39:00,223.388,223.388,223.363,223.374,38200000.0
2006-11-22 23:40:00,223.369,223.411,223.369,223.387,76100000.0
2006-11-22 23:41:00,223.41,223.418,223.351,223.374,62900000.0
2006-11-22 23:42:00,223.401,223.429,223.394,223.415,24600000.0
2006-11-22 23:43:00,223.383,223.421,223.377,223.421,56800001.0
2006-11-22 23:44:00,223.412,223.448,223.412,223.431,49800000.0
2006-11-22 23:45:00,223.45,223.455,223.43,223.43,75000000.0
2006-11-22 23:46:00,223.429,223.429,223.384,223.392,40500000.0
2006-11-22 23:47:00,223.435,223.445,223.371,223.371,41100000.0
2006-11-22 23:48:00,223.397,223.421,223.359,223.421,26500000.0
2006-11-22 23:49:00,223.429,223.429,223.389,223.429,73900000.0
2006-11-22 23:50:00,223.418,223.447,223.395,223.44,32000000.0
2006-11-22 23:51:00,223.416,223.416,223.388,223.416,25100000.0
2006-11-22 23:52:00,223.402,223.464,223.402,223.464,38100000.0
2006-11-22 23:53:00,223.496,223.496,223.455,223.455,75300000.0
2006-11-22 23:54:00,223.467,223.482,223.456,223.456,25500000.0
2006-11-22 23:55:00,223.459,223.481,223.452,223.481,49200000.0
2006-11-22 23:56:00,223.495,223.495,223.457,223.457,71199999.0
2006-11-22 23:57:00,223.436,223.47,223.432,223.467,35300000.0
2006-11-22 23:58:00,223.446,223.461,223.418,223.447,59600000.0
2006-11-22 23:59:00,223.468,223.484,223.415,223.431,61400001.0
2006-11-23 00:00:00,223.456,223.461,223.422,223.45,81000000.0
2006-11-23 00:01:00,223.418,223.463,223.405,223.455,58200000.0
2006-11-23 00:02:00,223.446,223.473,223.435,223.449,68500000.0
2006-11-23 00:03:00,223.458,223.515,223.458,223.515,33900000.0
2006-11-23 00:04:00,223.466,223.49,223.457,223.459,85400000.0
2006-11-23 00:05:00,223.467,223.474,223.43,223.437,32800000.0
2006-11-23 00:06:00,223.447,223.472,223.438,223.465,102199998.0
2006-11-23 00:07:00,223.47,223.484,223.444,223.455,36100000.0
2006-11-23 00:08:00,223.454,223.487,223.448,223.47,63199999.0
2006-11-23 00:09:00,223.451,223.454,223.426,223.454,57399998.0
2006-11-23 00:10:00,223.398,223.44,223.375,223.415,64600000.0
2006-11-23 00:11:00,223.389,223.435,223.389,223.423,51800000.0
2006-11-23 00:12:00,223.456,223.462,223.447,223.454,67000000.0
2006-11-23 00:13:00,223.438,223.456,223.435,223.447,62900001.0
2006-11-23 00:14:00,223.464,223.464,223.414,223.443,110000001.0
2006-11-23 00:15:00,223.452,223.466,223.394,223.394,46700000.0
2006-11-23 00:16:00,223.462,223.468,223.415,223.415,42200000.0
2006-11-23 00:17:00,223.462,223.476,223.45,223.476,57100000.0
2006-11-23 00:18:00,223.483,223.502,223.464,223.5,36000000.0
2006-11-23 00:19:00,223.501,223.501,223.466,223.476,47200000.0
2006-11-23 00:20:00,223.447,223.485,223.438,223.477,87200000.0
2006-11-23 00:21:00,223.48,223.503,223.448,223.448,66800000.0
2006-11-23 00:22:00,223.415,223.478,223.415,223.474,38799999.0
2006-11-23 00:23:00,223.474,223.481,223.435,223.47,85700000.0
2006-11-23 00:24:00,223.474,223.476,223.448,223.457,48100000.0
2006-11-23 00:25:00,223.478,223.508,223.472,223.499,24200000.0
2006-11-23 00:26:00,223.469,223.475,223.425,223.475,48600000.0
2006-11-23 00:27:00,223.479,223.509,223.468,223.498,78100000.0
2006-11-23 00:28:00,223.485,223.485,223.453,223.471,34300000.0
2006-11-23 00:29:00,223.491,223.491,223.459,223.473,51500001.0
2006-11-23 00:30:00,223.478,223.485,223.458,223.485,38200000.0
2006-11-23 00:31:00,223.471,223.495,223.469,223.469,18700000.0
2006-11-23 00:32:00,223.483,223.489,223.47,223.487,39400000.0
2006-11-23 00:33:00,223.474,223.496,223.464,223.496,37899999.0
2006-11-23 00:34:00,223.448,223.505,223.448,223.505,54300000.0
2006-11-23 00:35:00,223.499,223.499,223.471,223.499,33400000.0
2006-11-23 00:36:00,223.496,223.522,223.444,223.471,32300000.0
2006-11-23 00:37:00,223.469,223.487,223.469,223.485,41800000.0
2006-11-23 00:38:00,223.491,223.497,223.462,223.473,54600000.0
2006-11-23 00:39:00,223.484,223.492,223.453,223.453,50300000.0
2006-11-23 00:40:00,223.49,223.49,223.461,223.481,64500000.0
2006-11-23 00:41:00,223.454,223.484,223.439,223.484,31000000.0
2006-11-23 00:42:00,223.507,223.508,223.455,223.455,30000000.0
2006-11-23 00:43:00,223.48,223.506,223.455,223.463,44100000.0
2006-11-23 00:44:00,223.482,223.488,223.465,223.488,54600000.0
2006-11-23 00:45:00,223.461,223.474,223.446,223.446,116700000.0
2006-11-23 00:46:00,223.462,223.468,223.457,223.466,34300000.0
2006-11-23 00:47:00,223.471,223.483,223.445,223.478,42300000.0
2006-11-23 00:48:00,223.436,223.484,223.436,223.472,64100000.0
2006-11-23 00:49:00,223.435,223.466,223.435,223.448,66600001.0
2006-11-23 00:50:00,223.488,223.495,223.465,223.467,46600000.0
2006-11-23 00:51:00,223.436,223.5,223.436,223.486,51799999.0
2006-11-23 00:52:00,223.473,223.473,223.458,223.469,28300000.0
2006-11-23 00:53:00,223.468,223.486,223.465,223.486,33700000.0
2006-11-23 00:54:00,223.487,223.496,223.44,223.455,25800000.0
2006-11-23 00:55:00,223.467,223.479,223.453,223.456,66400000.0
2006-11-23 00:56:00,223.453,223.453,223.434,223.44,44000000.0
2006-11-23 00:57:00,223.447,223.447,223.39,223.437,49400000.0
2006-11-23 00:58:00,223.42,223.462,223.42,223.456,53200000.0
2006-11-23 00:59:00,223.444,223.462,223.415,223.448,26100000.0
2006-11-23 01:00:00,223.442,223.45,223.406,223.441,82500000.0
2006-11-23 01:01:00,223.424,223.435,223.407,223.435,54799999.0
2006-11-23 01:02:00,223.387,223.442,223.387,223.442,42700000.0
2006-11-23 01:03:00,223.457,223.468,223.429,223.455,64199999.0
2006-11-23 01:04:00,223.451,223.451,223.389,223.397,75300001.0
2006-11-23 01:05:00,223.414,223.436,223.4,223.4,26700000.0
2006-11-23 01:06:00,223.43,223.447,223.41,223.435,61599999.0
2006-11-23 01:07:00,223.46,223.471,223.401,223.401,55400000.0
2006-11-23 01:08:00,223.429,223.432,223.395,223.397,72399999.0
2006-11-23 01:09:00,223.374,223.404,223.359,223.398,46300000.0
2006-11-23 01:10:00,223.392,223.417,223.337,223.337,29900000.0
2006-11-23 01:11:00,223.38,223.38,223.319,223.319,47600000.0
2006-11-23 01:12:00,223.335,223.361,223.312,223.345,41600000.0
2006-11-23 01:13:00,223.354,223.368,223.318,223.368,30700000.0
2006-11-23 01:14:00,223.361,223.364,223.303,223.311,58700000.0
2006-11-23 01:15:00,223.35,223.351,223.305,223.305,37400000.0
2006-11-23 01:16:00,223.336,223.338,223.315,223.338,65100000.0
2006-11-23 01:17:00,223.328,223.361,223.3,223.361,48600001.0
2006-11-23 01:18:00,223.35,223.35,223.32,223.341,67800000.0
2006-11-23 01:19:00,223.289,223.348,223.289,223.339,35099999.0
2006-11-23 01:20:00,223.35,223.35,223.338,223.34,67800000.0
2006-11-23 01:21:00,223.324,223.349,223.313,223.339,68700000.0
2006-11-23 01:22:00,223.336,223.362,223.321,223.353,72600000.0
2006-11-23 01:23:00,223.334,223.334,223.29,223.29,41299999.0
2006-11-23 01:24:00,223.346,223.346,223.313,223.326,62900000.0
2006-11-23 01:25:00,223.313,223.329,223.297,223.314,55400000.0
2006-11-23 01:26:00,223.299,223.319,223.288,223.288,41200000.0
2006-11-23 01:27:00,223.305,223.305,223.285,223.285,72200000.0
2006-11-23 01:28:00,223.285,223.311,223.285,223.311,14800000.0
2006-11-23 01:29:00,223.305,223.335,223.284,223.335,45600000.0
2006-11-23 01:30:00,223.308,223.319,223.298,223.317,54700000.0
2006-11-23 01:31:00,223.29,223.305,223.286,223.3,42200000.0
2006-11-23 01:32:00,223.285,223.323,223.264,223.323,52000000.0
2006-11-23 01:33:00,223.323,223.341,223.296,223.341,49000000.0
2006-11-23 01:34:00,223.337,223.353,223.296,223.314,39700000.0
2006-11-23 01:35:00,223.308,223.335,223.308,223.335,41000000.0
2006-11-23 01:36:00,223.318,223.347,223.304,223.347,25600000.0
2006-11-23 01:37:00,223.338,223.338,223.304,223.312,24700000.0
2006-11-23 01:38:00,223.303,223.335,223.303,223.335,36300000.0
2006-11-23 01:39:00,223.344,223.344,223.299,223.327,45900000.0
2006-11-23 01:40:00,223.349,223.428,223.343,223.426,60100000.0
2006-11-23 01:41:00,223.426,223.426,223.403,223.41,18900000.0
2006-11-23 01:42:00,223.403,223.403,223.356,223.391,31100000.0
2006-11-23 01:43:00,223.379,223.379,223.341,223.376,36400000.0
2006-11-23 01:44:00,223.386,223.43,223.386,223.405,27200000.0
2006-11-23 01:45:00,223.39,223.406,223.378,223.403,62300000.0
2006-11-23 01:46:00,223.344,223.393,223.344,223.393,62000000.0
2006-11-23 01:47:00,223.39,223.413,223.386,223.401,22500000.0
2006-11-23 01:48:00,223.393,223.417,223.378,223.396,47800000.0
2006-11-23 01:49:00,223.422,223.422,223.338,223.344,62700000.0
2006-11-23 01:50:00,223.398,223.422,223.375,223.384,64200000.0
2006-11-23 01:51:00,223.378,223.434,223.378,223.434,33400000.0
2006-11-23 01:52:00,223.416,223.416,223.393,223.408,29900000.0
2006-11-23 01:53:00,223.418,223.439,223.397,223.4,40000000.0
2006-11-23 01:54:00,223.435,223.438,223.42,223.428,77800000.0
2006-11-23 01:55:00,223.427,223.452,223.427,223.437,53000000.0
2006-11-23 01:56:00,223.437,223.466,223.437,223.466,30200000.0
2006-11-23 01:57:00,223.497,223.497,223.475,223.482,43400000.0
2006-11-23 01:58:00,223.503,223.507,223.488,223.497,31200000.0
2006-11-23 01:59:00,223.516,223.516,223.495,223.509,62600001.0
2006-11-23 02:00:00,223.49,223.519,223.478,223.519,26000000.0
2006-11-23 02:01:00,223.531,223.531,223.508,223.513,75400001.0
2006-11-23 02:02:00,223.539,223.554,223.506,223.529,44199999.0
2006-11-23 02:03:00,223.528,223.553,223.511,223.53,24100000.0
2006-11-23 02:04:00,223.533,223.533,223.499,223.519,37800000.0
2006-11-23 02:05:00,223.546,223.556,223.508,223.512,36600000.0
2006-11-23 02:06:00,223.552,223.555,223.507,223.541,47300001.0
2006-11-23 02:07:00,223.53,223.53,223.506,223.506,28300000.0
2006-11-23 02:08:00,223.498,223.524,223.489,223.522,46700000.0
2006-11-23 02:09:00,223.516,223.516,223.495,223.512,76700000.0
2006-11-23 02:10:00,223.496,223.539,223.496,223.525,54100000.0
2006-11-23 02:11:00,223.524,223.528,223.518,223.518,37800000.0
2006-11-23 02:12:00,223.519,223.539,223.501,223.539,47400001.0
2006-11-23 02:13:00,223.535,223.543,223.52,223.537,42700000.0
2006-11-23 02:14:00,223.533,223.533,223.484,223.521,35800000.0
2006-11-23 02:15:00,223.506,223.536,223.496,223.529,28400000.0
2006-11-23 02:16:00,223.525,223.525,223.507,223.51,70599999.0
2006-11-23 02:17:00,223.49,223.51,223.481,223.5,38700000.0
2006-11-23 02:18:00,223.469,223.503,223.445,223.445,46200000.0
2006-11-23 02:19:00,223.488,223.488,223.458,223.458,61300000.0
2006-11-23 02:20:00,223.45,223.478,223.436,223.456,43900000.0
2006-11-23 02:21:00,223.449,223.464,223.424,223.428,72000000.0
2006-11-23 02:22:00,223.44,223.463,223.418,223.418,47400000.0
2006-11-23 02:23:00,223.449,223.449,223.397,223.399,35399999.0
2006-11-23 02:24:00,223.436,223.436,223.424,223.435,57799999.0
2006-11-23 02:25:00,223.454,223.454,223.413,223.436,85600001.0
2006-11-23 02:26:00,223.401,223.445,223.389,223.407,84500000.0
2006-11-23 02:27:00,223.423,223.455,223.423,223.443,54400000.0
2006-11-23 02:28:00,223.441,223.441,223.411,223.437,54000000.0
2006-11-23 02:29:00,223.454,223.465,223.454,223.46,24800000.0
2006-11-23 02:30:00,223.45,223.471,223.414,223.414,72400002.0
2006-11-23 02:31:00,223.443,223.476,223.443,223.457,22400000.0
2006-11-23 02:32:00,223.434,223.44,223.428,223.437,17900000.0
2006-11-23 02:33:00,223.424,223.429,223.417,223.429,18100000.0
2006-11-23 02:34:00,223.456,223.461,223.45,223.461,24400000.0
2006-11-23 02:35:00,223.452,223.462,223.436,223.462,55200000.0
2006-11-23 02:36:00,223.437,223.45,223.417,223.425,42200000.0
2006-11-23 02:37:00,223.458,223.458,223.416,223.439,40300000.0
2006-11-23 02:38:00,223.434,223.451,223.426,223.447,55900000.0
2006-11-23 02:39:00,223.45,223.45,223.393,223.406,46100000.0
2006-11-23 02:40:00,223.411,223.437,223.403,223.437,40300000.0
2006-11-23 02:41:00,223.452,223.452,223.394,223.428,74600000.0
2006-11-23 02:42:00,223.426,223.431,223.406,223.412,30600000.0
2006-11-23 02:43:00,223.44,223.443,223.393,223.402,47799999.0
2006-11-23 02:44:00,223.435,223.472,223.435,223.472,30500000.0
2006-11-23 02:45:00,223.451,223.466,223.435,223.435,31400000.0
2006-11-23 02:46:00,223.418,223.441,223.414,223.417,48300000.0
2006-11-23 02:47:00,223.458,223.458,223.446,223.454,20800000.0
2006-11-23 02:48:00,223.432,223.455,223.415,223.415,55300000.0
2006-11-23 02:49:00,223.415,223.462,223.415,223.46,38700001.0
2006-11-23 02:50:00,223.467,223.471,223.446,223.465,77500000.0
2006-11-23 02:51:00,223.472,223.472,223.436,223.447,62100001.0
2006-11-23 02:52:00,223.46,223.482,223.454,223.46,38800001.0
2006-11-23 02:53:00,223.435,223.435,223.407,223.425,51800000.0
2006-11-23 02:54:00,223.42,223.431,223.406,223.423,75700000.0
2006-11-23 02:55:00,223.394,223.394,223.355,223.38,66700001.0
2006-11-23 02:56:00,223.41,223.414,223.375,223.375,59200000.0
2006-11-23 02:57:00,223.41,223.41,223.39,223.397,81800000.0
2006-11-23 02:58:00,223.383,223.417,223.383,223.397,62499999.0
2006-11-23 02:59:00,223.386,223.4,223.378,223.38,50400000.0
2006-11-23 03:00:00,223.398,223.412,223.398,223.403,63200001.0
2006-11-23 03:01:00,223.413,223.423,223.393,223.411,45000000.0
2006-11-23 03:02:00,223.361,223.396,223.342,223.385,32100000.0
2006-11-23 03:03:00,223.379,223.379,223.346,223.371,27199999.0
2006-11-23 03:04:00,223.361,223.391,223.35,223.378,53399999.0
2006-11-23 03:05:00,223.36,223.36,223.345,223.358,20700000.0
2006-11-23 03:06:00,223.365,223.382,223.352,223.382,62600000.0
2006-11-23 03:07:00,223.362,223.384,223.352,223.372,57099998.0
2006-11-23 03:08:00,223.388,223.388,223.33,223.334,38400000.0
2006-11-23 03:09:00,223.37,223.38,223.359,223.369,47100000.0
2006-11-23 03:10:00,223.357,223.401,223.357,223.392,60200000.0
2006-11-23 03:11:00,223.395,223.424,223.361,223.417,36400000.0
2006-11-23 03:12:00,223.409,223.428,223.399,223.399,42400000.0
2006-11-23 03:13:00,223.405,223.421,223.368,223.421,33900000.0
2006-11-23 03:14:00,223.395,223.416,223.386,223.412,44900001.0
2006-11-23 03:15:00,223.385,223.411,223.38,223.411,30300000.0
2006-11-23 03:16:00,223.386,223.415,223.371,223.412,37800001.0
2006-11-23 03:17:00,223.398,223.413,223.393,223.393,46100000.0
2006-11-23 03:18:00,223.374,223.395,223.362,223.385,47400000.0
2006-11-23 03:19:00,223.383,223.407,223.367,223.407,46300000.0
2006-11-23 03:20:00,223.404,223.416,223.401,223.403,38500000.0
2006-11-23 03:21:00,223.406,223.409,223.383,223.39,60200000.0
2006-11-23 03:22:00,223.391,223.391,223.353,223.38,78300000.0
2006-11-23 03:23:00,223.389,223.389,223.33,223.331,60400000.0
2006-11-23 03:24:00,223.357,223.358,223.322,223.322,53700000.0
2006-11-23 03:25:00,223.314,223.321,223.301,223.315,38800000.0
2006-11-23 03:26:00,223.298,223.343,223.297,223.343,29300000.0
2006-11-23 03:27:00,223.334,223.356,223.334,223.342,53600000.0
2006-11-23 03:28:00,223.344,223.35,223.316,223.35,23300000.0
2006-11-23 03:29:00,223.356,223.356,223.329,223.341,38000000.0
2006-11-23 03:30:00,223.342,223.363,223.324,223.358,44100000.0
2006-11-23 03:31:00,223.379,223.397,223.354,223.397,71500001.0
2006-11-23 03:32:00,223.383,223.392,223.349,223.392,81599999.0
2006-11-23 03:33:00,223.382,223.39,223.36,223.39,62599999.0
2006-11-23 03:34:00,223.394,223.394,223.348,223.369,64900001.0
2006-11-23 03:35:00,223.393,223.406,223.352,223.379,45200000.0
2006-11-23 03:36:00,223.384,223.395,223.36,223.36,47000000.0
2006-11-23 03:37:00,223.363,223.386,223.345,223.345,49800000.0
2006-11-23 03:38:00,223.382,223.382,223.36,223.369,41100000.0
2006-11-23 03:39:00,223.355,223.369,223.329,223.369,40500000.0
2006-11-23 03:40:00,223.319,223.359,223.319,223.337,50300001.0
2006-11-23 03:41:00,223.368,223.378,223.363,223.378,65399999.0
2006-11-23 03:42:00,223.369,223.383,223.357,223.357,74700000.0
2006-11-23 03:43:00,223.354,223.355,223.318,223.318,58300000.0
2006-11-23 03:44:00,223.292,223.314,223.26,223.297,55300000.0
2006-11-23 03:45:00,223.291,223.291,223.249,223.254,53800000.0
2006-11-23 03:46:00,223.273,223.276,223.258,223.265,50000000.0
2006-11-23 03:47:00,223.28,223.285,223.257,223.275,77500000.0
2006-11-23 03:48:00,223.267,223.276,223.251,223.27,76599999.0
2006-11-23 03:49:00,223.254,223.292,223.247,223.273,40500000.0
2006-11-23 03:50:00,223.247,223.247,223.228,223.24,17500000.0
2006-11-23 03:51:00,223.248,223.271,223.201,223.201,30900000.0
2006-11-23 03:52:00,223.203,223.259,223.203,223.259,58500000.0
2006-11-23 03:53:00,223.239,223.267,223.238,223.262,56200000.0
2006-11-23 03:54:00,223.245,223.252,223.229,223.249,40200000.0
2006-11-23 03:55:00,223.255,223.328,223.255,223.328,42699999.0
2006-11-23 03:56:00,223.326,223.332,223.306,223.318,71500000.0
2006-11-23 03:57:00,223.282,223.319,223.275,223.311,56600000.0
2006-11-23 03:58:00,223.323,223.342,223.323,223.342,64600000.0
2006-11-23 03:59:00,223.351,223.359,223.277,223.277,33700000.0
2006-11-23 04:00:00,223.326,223.333,223.307,223.333,27300000.0
2006-11-23 04:01:00,223.289,223.339,223.289,223.335,31400000.0
2006-11-23 04:02:00,223.327,223.334,223.304,223.304,47500000.0
2006-11-23 04:03:00,223.289,223.297,223.28,223.291,44000000.0
2006-11-23 04:04:00,223.287,223.287,223.26,223.274,28300000.0
2006-11-23 04:05:00,223.279,223.288,223.265,223.277,48000000.0
2006-11-23 04:06:00,223.266,223.266,223.228,223.262,43200000.0
2006-11-23 04:07:00,223.233,223.248,223.232,223.235,33400000.0
2006-11-23 04:08:00,223.259,223.266,223.235,223.266,71100000.0
2006-11-23 04:09:00,223.255,223.261,223.234,223.258,70200000.0
2006-11-23 04:10:00,223.272,223.272,223.248,223.248,36800000.0
2006-11-23 04:11:00,223.236,223.268,223.22,223.227,62999999.0
2006-11-23 04:12:00,223.239,223.274,223.201,223.201,53100000.0
2006-11-23 04:13:00,223.234,223.234,223.21,223.213,58900000.0
2006-11-23 04:14:00,223.194,223.203,223.183,223.198,70800001.0
2006-11-23 04:15:00,223.191,223.221,223.175,223.221,85300000.0
2006-11-23 04:16:00,223.204,223.217,223.159,223.159,41200000.0
2006-11-23 04:17:00,223.187,223.187,223.133,223.15,36400000.0
2006-11-23 04:18:00,223.139,223.182,223.137,223.173,26500000.0
2006-11-23 04:19:00,223.154,223.199,223.124,223.199,46100000.0
2006-11-23 04:20:00,223.2,223.262,223.2,223.258,48800000.0
2006-11-23 04:21:00,223.256,223.256,223.218,223.239,46500000.0
2006-11-23 04:22:00,223.247,223.266,223.245,223.245,51700000.0
2006-11-23 04:23:00,223.265,223.283,223.211,223.211,33100000.0
2006-11-23 04:24:00,223.242,223.242,223.201,223.21,76799999.0
2006-11-23 04:25:00,223.236,223.251,223.236,223.247,41200000.0
2006-11-23 04:26:00,223.258,223.269,223.249,223.26,23100000.0
2006-11-23 04:27:00,223.238,223.267,223.22,223.267,74400000.0
2006-11-23 04:28:00,223.264,223.273,223.257,223.264,32700000.0
2006-11-23 04:29:00,223.267,223.269,223.259,223.26,37600000.0
2006-11-23 04:30:00,223.242,223.242,223.212,223.224,23000000.0
2006-11-23 04:31:00,223.218,223.218,223.191,223.201,21300000.0
2006-11-23 04:32:00,223.204,223.229,223.204,223.229,54100000.0
2006-11-23 04:33:00,223.164,223.23,223.164,223.23,39400000.0
2006-11-23 04:34:00,223.206,223.241,223.175,223.241,50900000.0
2006-11-23 04:35:00,223.254,223.26,223.226,223.226,68600000.0
2006-11-23 04:36:00,223.252,223.282,223.252,223.265,45300000.0
2006-11-23 04:37:00,223.271,223.271,223.2,223.209,50700000.0
2006-11-23 04:38:00,223.19,223.216,223.171,223.216,72700001.0
2006-11-23 04:39:00,223.185,223.225,223.157,223.225,31500000.0
2006-11-23 04:40:00,223.228,223.228,223.19,223.202,50800000.0
2006-11-23 04:41:00,223.207,223.214,223.186,223.204,48199999.0
2006-11-23 04:42:00,223.205,223.222,223.147,223.147,53000000.0
2006-11-23 04:43:00,223.184,223.19,223.16,223.161,33100000.0
2006-11-23 04:44:00,223.214,223.214,223.18,223.195,28500000.0
2006-11-23 04:45:00,223.176,223.199,223.171,223.197,31900000.0
2006-11-23 04:46:00,223.164,223.186,223.156,223.176,56700000.0
2006-11-23 04:47:00,223.193,223.2,223.188,223.2,38400000.0
2006-11-23 04:48:00,223.2,223.219,223.181,223.219,48400000.0
2006-11-23 04:49:00,223.232,223.244,223.202,223.215,106400000.0
2006-11-23 04:50:00,223.196,223.236,223.192,223.236,51000000.0
2006-11-23 04:51:00,223.244,223.255,223.224,223.239,37400000.0
2006-11-23 04:52:00,223.249,223.249,223.204,223.235,45700000.0
2006-11-23 04:53:00,223.245,223.245,223.224,223.232,43700000.0
2006-11-23 04:54:00,223.262,223.262,223.207,223.226,43500000.0
2006-11-23 04:55:00,223.235,223.282,223.235,223.274,36500000.0
2006-11-23 04:56:00,223.227,223.275,223.227,223.254,67699999.0
2006-11-23 04:57:00,223.274,223.28,223.256,223.256,44200000.0
2006-11-23 04:58:00,223.252,223.269,223.2,223.227,50200000.0
2006-11-23 04:59:00,223.234,223.243,223.219,223.243,21400000.0
2006-11-23 05:00:00,223.229,223.258,223.222,223.25,42600000.0
2006-11-23 05:01:00,223.25,223.263,223.244,223.263,94200000.0
2006-11-23 05:02:00,223.265,223.284,223.262,223.264,29100000.0
2006-11-23 05:03:00,223.256,223.265,223.246,223.265,30500001.0
2006-11-23 05:04:00,223.22,223.273,223.216,223.273,43200000.0
2006-11-23 05:05:00,223.25,223.275,223.231,223.274,38600000.0
2006-11-23 05:06:00,223.275,223.295,223.25,223.265,77700000.0
2006-11-23 05:07:00,223.287,223.296,223.216,223.24,60800000.0
2006-11-23 05:08:00,223.233,223.262,223.233,223.257,86700001.0
2006-11-23 05:09:00,223.267,223.282,223.228,223.263,40800000.0
2006-11-23 05:10:00,223.263,223.263,223.242,223.244,36900000.0
2006-11-23 05:11:00,223.252,223.257,223.226,223.257,38800000.0
2006-11-23 05:12:00,223.242,223.243,223.222,223.237,62700000.0
2006-11-23 05:13:00,223.257,223.262,223.242,223.25,39700000.0
2006-11-23 05:14:00,223.258,223.258,223.188,223.221,40500000.0
2006-11-23 05:15:00,223.226,223.226,223.192,223.199,38000000.0
2006-11-23 05:16:00,223.23,223.259,223.216,223.253,33300000.0
2006-11-23 05:17:00,223.246,223.258,223.226,223.226,25500000.0
2006-11-23 05:18:00,223.229,223.229,223.185,223.214,73099998.0
2006-11-23 05:19:00,223.218,223.234,223.199,223.208,43500000.0
2006-11-23 05:20:00,223.199,223.214,223.192,223.196,42600000.0
2006-11-23 05:21:00,223.228,223.234,223.204,223.22,35700000.0
2006-11-23 05:22:00,223.236,223.236,223.194,223.194,36399999.0
2006-11-23 05:23:00,223.234,223.245,223.224,223.224,75599999.0
2006-11-23 05:24:00,223.2,223.229,223.171,223.171,85000000.0
2006-11-23 05:25:00,223.175,223.237,223.175,223.205,34400000.0
2006-11-23 05:26:00,223.188,223.238,223.183,223.226,33600000.0
2006-11-23 05:27:00,223.237,223.244,223.197,223.213,49500001.0
2006-11-23 05:28:00,223.213,223.238,223.188,223.238,67800000.0
2006-11-23 05:29:00,223.232,223.243,223.205,223.228,33400000.0
2006-11-23 05:30:00,223.239,223.239,223.21,223.225,51800000.0
2006-11-23 05:31:00,223.217,223.227,223.193,223.227,22100000.0
2006-11-23 05:32:00,223.269,223.276,223.258,223.266,58100000.0
2006-11-23 05:33:00,223.258,223.258,223.193,223.193,35500000.0
2006-11-23 05:34:00,223.235,223.25,223.192,223.224,38400000.0
2006-11-23 05:35:00,223.189,223.25,223.189,223.25,80300000.0
2006-11-23 05:36:00,223.242,223.255,223.237,223.237,24700000.0
2006-11-23 05:37:00,223.216,223.235,223.173,223.235,44200000.0
2006-11-23 05:38:00,223.236,223.236,223.173,223.225,35200000.0
2006-11-23 05:39:00,223.231,223.254,223.231,223.242,25400000.0
2006-11-23 05:40:00,223.249,223.252,223.21,223.245,40600000.0
2006-11-23 05:41:00,223.201,223.239,223.193,223.221,38300000.0
2006-11-23 05:42:00,223.251,223.252,223.205,223.222,46300000.0
2006-11-23 05:43:00,223.258,223.277,223.258,223.268,77100000.0
2006-11-23 05:44:00,223.273,223.273,223.246,223.27,35700000.0
2006-11-23 05:45:00,223.254,223.254,223.201,223.201,32200000.0
2006-11-23 05:46:00,223.183,223.203,223.169,223.203,50000000.0
2006-11-23 05:47:00,223.212,223.223,223.209,223.214,48400000.0
2006-11-23 05:48:00,223.216,223.235,223.185,223.235,61500001.0
2006-11-23 05:49:00,223.225,223.225,223.195,223.203,80099998.0
2006-11-23 05:50:00,223.206,223.245,223.206,223.245,70900000.0
2006-11-23 05:51:00,223.258,223.258,223.232,223.232,33500000.0
2006-11-23 05:52:00,223.245,223.245,223.211,223.244,53600000.0
2006-11-23 05:53:00,223.226,223.237,223.22,223.225,70800000.0
2006-11-23 05:54:00,223.246,223.267,223.206,223.267,38600000.0
2006-11-23 05:55:00,223.261,223.271,223.234,223.271,49400000.0
2006-11-23 05:56:00,223.271,223.271,223.23,223.23,58100000.0
2006-11-23 05:57:00,223.287,223.287,223.256,223.27,28000000.0
2006-11-23 05:58:00,223.274,223.274,223.251,223.273,63800000.0
2006-11-23 05:59:00,223.274,223.278,223.249,223.268,68700000.0
2006-11-23 06:00:00,223.265,223.269,223.245,223.267,23200000.0
2006-11-23 06:01:00,223.277,223.286,223.252,223.269,65600000.0
2006-11-23 06:02:00,223.274,223.274,223.256,223.267,55900000.0
2006-11-23 06:03:00,223.23,223.248,223.207,223.248,49400000.0
2006-11-23 06:04:00,223.26,223.275,223.224,223.225,55399999.0
2006-11-23 06:05:00,223.265,223.265,223.252,223.265,51400000.0
2006-11-23 06:06:00,223.248,223.261,223.219,223.224,70099999.0
2006-11-23 06:07:00,223.262,223.262,223.2,223.211,55300000.0
2006-11-23 06:08:00,223.188,223.249,223.188,223.249,21900000.0
2006-11-23 06:09:00,223.256,223.267,223.238,223.246,56800000.0
2006-11-23 06:10:00,223.257,223.257,223.226,223.241,70100000.0
2006-11-23 06:11:00,223.233,223.238,223.212,223.238,29800000.0
2006-11-23 06:12:00,223.216,223.28,223.216,223.262,59500000.0
2006-11-23 06:13:00,223.244,223.256,223.218,223.248,48800000.0
2006-11-23 06:14:00,223.281,223.281,223.217,223.238,86800000.0
2006-11-23 06:15:00,223.215,223.252,223.206,223.252,40200000.0
2006-11-23 06:16:00,223.235,223.255,223.221,223.255,55500000.0
2006-11-23 06:17:00,223.256,223.256,223.223,223.253,31100000.0
2006-11-23 06:18:00,223.252,223.27,223.246,223.262,65800000.0
2006-11-23 06:19:00,223.262,223.262,223.223,223.232,51900001.0
2006-11-23 06:20:00,223.233,223.233,223.209,223.215,74100000.0
2006-11-23 06:21:00,223.216,223.219,223.177,223.19,73000000.0
2006-11-23 06:22:00,223.223,223.249,223.223,223.23,65300000.0
2006-11-23 06:23:00,223.241,223.297,223.224,223.297,39600000.0
2006-11-23 06:24:00,223.277,223.277,223.245,223.271,53000000.0
2006-11-23 06:25:00,223.261,223.284,223.255,223.268,57100000.0
2006-11-23 06:26:00,223.22,223.267,223.22,223.267,69800000.0
2006-11-23 06:27:00,223.264,223.287,223.247,223.266,59700000.0
2006-11-23 06:28:00,223.262,223.276,223.253,223.255,43399999.0
2006-11-23 06:29:00,223.257,223.267,223.209,223.252,58300001.0
2006-11-23 06:30:00,223.239,223.259,223.225,223.25,38900000.0
2006-11-23 06:31:00,223.239,223.263,223.239,223.263,81300001.0
2006-11-23 06:32:00,223.257,223.257,223.224,223.249,45000000.0
2006-11-23 06:33:00,223.214,223.264,223.214,223.253,28900000.0
2006-11-23 06:34:00,223.223,223.251,223.215,223.25,55700001.0
2006-11-23 06:35:00,223.243,223.26,223.231,223.231,53900000.0
2006-11-23 06:36:00,223.228,223.246,223.208,223.246,51100001.0
2006-11-23 06:37:00,223.248,223.248,223.219,223.219,32400000.0
2006-11-23 06:38:00,223.221,223.233,223.212,223.215,49100000.0
2006-11-23 06:39:00,223.208,223.229,223.19,223.19,56500000.0
2006-11-23 06:40:00,223.217,223.225,223.18,223.22,88900000.0
2006-11-23 06:41:00,223.216,223.221,223.205,223.218,24300000.0
2006-11-23 06:42:00,223.179,223.216,223.177,223.216,91899999.0
2006-11-23 06:43:00,223.218,223.236,223.197,223.197,32000000.0
2006-11-23 06:44:00,223.243,223.258,223.229,223.256,27200000.0
2006-11-23 06:45:00,223.239,223.255,223.216,223.244,59499999.0
2006-11-23 06:46:00,223.206,223.243,223.206,223.237,55200000.0
2006-11-23 06:47:00,223.235,223.238,223.211,223.227,43700000.0
2006-11-23 06:48:00,223.237,223.237,223.178,223.232,73900000.0
2006-11-23 06:49:00,223.199,223.24,223.199,223.232,52000000.0
2006-11-23 06:50:00,223.244,223.244,223.217,223.217,51100000.0
2006-11-23 06:51:00,223.269,223.269,223.228,223.233,71900000.0
2006-11-23 06:52:00,223.199,223.238,223.199,223.207,66100000.0
2006-11-23 06:53:00,223.253,223.264,223.243,223.248,39000000.0
2006-11-23 06:54:00,223.2,223.236,223.2,223.224,53099999.0
2006-11-23 06:55:00,223.212,223.239,223.203,223.239,22300000.0
2006-11-23 06:56:00,223.258,223.258,223.192,223.231,61000001.0
2006-11-23 06:57:00,223.24,223.26,223.224,223.26,51799999.0
2006-11-23 06:58:00,223.252,223.261,223.2,223.228,62100001.0
2006-11-23 06:59:00,223.234,223.234,223.199,223.203,60600001.0
2006-11-23 07:00:00,223.2,223.244,223.194,223.231,44600000.0
2006-11-23 07:01:00,223.233,223.24,223.219,223.237,24200000.0
2006-11-23 07:02:00,223.25,223.26,223.24,223.255,36600000.0
2006-11-23 07:03:00,223.238,223.24,223.209,223.24,28800000.0
2006-11-23 07:04:00,223.215,223.222,223.198,223.221,30800000.0
2006-11-23 07:05:00,223.215,223.236,223.182,223.236,51400000.0
2006-11-23 07:06:00,223.244,223.244,223.195,223.201,50900000.0
2006-11-23 07:07:00,223.19,223.228,223.19,223.226,44900000.0
2006-11-23 07:08:00,223.234,223.234,223.18,223.219,47500000.0
2006-11-23 07:09:00,223.232,223.245,223.195,223.222,50700000.0
2006-11-23 07:10:00,223.231,223.231,223.171,223.177,30300000.0
2006-11-23 07:11:00,223.177,223.222,223.177,223.219,57700000.0
2006-11-23 07:12:00,223.226,223.233,223.196,223.217,76000000.0
2006-11-23 07:13:00,223.207,223.238,223.194,223.194,73300000.0
2006-11-23 07:14:00,223.244,223.244,223.206,223.232,63500001.0
2006-11-23 07:15:00,223.225,223.238,223.207,223.224,45400000.0
2006-11-23 07:16:00,223.214,223.237,223.212,223.235,72400000.0
2006-11-23 07:17:00,223.245,223.245,223.223,223.225,34900000.0
2006-11-23 07:18:00,223.223,223.25,223.207,223.207,47100000.0
2006-11-23 07:19:00,223.239,223.239,223.214,223.234,61599999.0
2006-11-23 07:20:00,223.227,223.246,223.216,223.237,35400000.0
2006-11-23 07:21:00,223.226,223.233,223.218,223.218,33200000.0
2006-11-23 07:22:00,223.213,223.238,223.213,223.228,48000000.0
2006-11-23 07:23:00,223.232,223.232,223.188,223.223,60300000.0
2006-11-23 07:24:00,223.259,223.259,223.221,223.238,86499999.0
2006-11-23 07:25:00,223.218,223.238,223.205,223.232,55600000.0
2006-11-23 07:26:00,223.232,223.234,223.209,223.21,58500000.0
2006-11-23 07:27:00,223.258,223.271,223.239,223.242,58799999.0
2006-11-23 07:28:00,223.231,223.235,223.193,223.193,63100000.0
2006-11-23 07:29:00,223.203,223.252,223.203,223.21,71500000.0
2006-11-23 07:30:00,223.212,223.212,223.184,223.2,66100000.0
2006-11-23 07:31:00,223.229,223.229,223.206,223.223,83700001.0
2006-11-23 07:32:00,223.215,223.226,223.204,223.226,24400000.0
2006-11-23 07:33:00,223.214,223.233,223.214,223.219,46000000.0
2006-11-23 07:34:00,223.221,223.226,223.185,223.185,40300000.0
2006-11-23 07:35:00,223.199,223.199,223.154,223.185,36000000.0
2006-11-23 07:36:00,223.226,223.226,223.159,223.201,44299999.0
2006-11-23 07:37:00,223.185,223.206,223.175,223.199,45700000.0
2006-11-23 07:38:00,223.176,223.212,223.174,223.211,36000000.0
2006-11-23 07:39:00,223.231,223.241,223.202,223.224,32100000.0
2006-11-23 07:40:00,223.218,223.218,223.191,223.191,34600000.0
2006-11-23 07:41:00,223.197,223.208,223.19,223.208,48900000.0
2006-11-23 07:42:00,223.205,223.215,223.168,223.215,43900000.0
2006-11-23 07:43:00,223.227,223.227,223.198,223.198,56100001.0
2006-11-23 07:44:00,223.158,223.196,223.145,223.175,44700001.0
2006-11-23 07:45:00,223.174,223.197,223.16,223.16,78999999.0
2006-11-23 07:46:00,223.133,223.184,223.123,223.179,55899999.0
2006-11-23 07:47:00,223.173,223.187,223.15,223.187,61300000.0
2006-11-23 07:48:00,223.178,223.195,223.154,223.195,73300002.0
2006-11-23 07:49:00,223.204,223.204,223.18,223.192,34700000.0
2006-11-23 07:50:00,223.192,223.192,223.159,223.178,55000000.0
2006-11-23 07:51:00,223.2,223.207,223.159,223.195,94700002.0
2006-11-23 07:52:00,223.173,223.179,223.144,223.16,51400000.0
2006-11-23 07:53:00,223.155,223.189,223.155,223.189,52200000.0
2006-11-23 07:54:00,223.207,223.207,223.131,223.131,38200000.0
2006-11-23 07:55:00,223.172,223.212,223.172,223.201,52900000.0
2006-11-23 07:56:00,223.21,223.22,223.183,223.199,81700000.0
2006-11-23 07:57:00,223.206,223.212,223.178,223.178,27900000.0
2006-11-23 07:58:00,223.172,223.172,223.148,223.17,65000000.0
2006-11-23 07:59:00,223.146,223.176,223.13,223.163,37000000.0
2006-11-23 08:00:00,223.179,223.183,223.163,223.169,41200000.0
2006-11-23 08:01:00,223.176,223.181,223.151,223.166,43900000.0
2006-11-23 08:02:00,223.182,223.2,223.148,223.2,71299999.0
2006-11-23 08:03:00,223.201,223.219,223.172,223.172,85400000.0
2006-11-23 08:04:00,223.166,223.201,223.166,223.185,19200000.0
2006-11-23 08:05:00,223.199,223.206,223.157,223.16,61099999.0
2006-11-23 08:06:00,223.167,223.167,223.147,223.158,36900000.0
2006-11-23 08:07:00,223.156,223.16,223.122,223.122,81000000.0
2006-11-23 08:08:00,223.145,223.151,223.121,223.127,58699999.0
2006-11-23 08:09:00,223.134,223.16,223.117,223.133,25300000.0
2006-11-23 08:10:00,223.131,223.147,223.113,223.133,42999999.0
2006-11-23 08:11:00,223.121,223.121,223.076,223.089,12700000.0
2006-11-23 08:12:00,223.097,223.121,223.093,223.093,36700000.0
2006-11-23 08:13:00,223.089,223.108,223.077,223.108,52100000.0
2006-11-23 08:14:00,223.086,223.1,223.076,223.1,17200000.0
2006-11-23 08:15:00,223.097,223.097,223.066,223.066,29000000.0
2006-11-23 08:16:00,223.069,223.069,223.046,223.047,51200000.0
2006-11-23 08:17:00,223.064,223.088,223.064,223.084,76800001.0
2006-11-23 08:18:00,223.081,223.088,223.065,223.081,64800000.0
2006-11-23 08:19:00,223.08,223.08,223.043,223.076,30300000.0
2006-11-23 08:20:00,223.088,223.101,223.087,223.088,30700000.0
2006-11-23 08:21:00,223.096,223.109,223.087,223.105,70100000.0
2006-11-23 08:22:00,223.109,223.116,223.098,223.11,47300000.0
2006-11-23 08:23:00,223.103,223.103,223.06,223.06,43200000.0
2006-11-23 08:24:00,223.084,223.092,223.072,223.091,25800000.0
2006-11-23 08:25:00,223.105,223.112,223.05,223.056,57300000.0
2006-11-23 08:26:00,223.064,223.098,223.064,223.097,42200000.0
2006-11-23 08:27:00,223.104,223.104,223.08,223.08,21000000.0
2006-11-23 08:28:00,223.085,223.085,223.047,223.067,61300000.0
2006-11-23 08:29:00,223.076,223.088,223.069,223.088,34200000.0
2006-11-23 08:30:00,223.073,223.11,223.059,223.096,34200000.0
2006-11-23 08:31:00,223.107,223.116,223.071,223.094,62099999.0
2006-11-23 08:32:00,223.108,223.124,223.076,223.108,43400000.0
2006-11-23 08:33:00,223.111,223.13,223.096,223.116,53100001.0
2006-11-23 08:34:00,223.104,223.11,223.074,223.107,56500000.0
2006-11-23 08:35:00,223.098,223.1,223.083,223.093,47300000.0
2006-11-23 08:36:00,223.1,223.115,223.052,223.092,54800000.0
2006-11-23 08:37:00,223.076,223.082,223.043,223.082,72000000.0
2006-11-23 08:38:00,223.099,223.11,223.056,223.099,45200000.0
2006-11-23 08:39:00,223.145,223.145,223.093,223.1,69499998.0
2006-11-23 08:40:00,223.104,223.104,223.071,223.071,44300000.0
2006-11-23 08:41:00,223.069,223.093,223.069,223.086,36900000.0
2006-11-23 08:42:00,223.104,223.104,223.083,223.1,47500000.0
2006-11-23 08:43:00,223.066,223.106,223.066,223.088,48800000.0
2006-11-23 08:44:00,223.072,223.084,223.054,223.078,61500000.0
2006-11-23 08:45:00,223.04,223.092,223.04,223.066,39100000.0
2006-11-23 08:46:00,223.058,223.076,223.026,223.026,29100000.0
2006-11-23 08:47:00,223.056,223.073,223.051,223.051,34400000.0
2006-11-23 08:48:00,223.034,223.068,223.009,223.052,57700001.0
2006-11-23 08:49:00,223.02,223.057,223.018,223.053,49400000.0
2006-11-23 08:50:00,223.035,223.053,223.011,223.053,46200000.0
2006-11-23 08:51:00,223.052,223.055,223.01,223.016,43299999.0
2006-11-23 08:52:00,223.017,223.056,222.998,223.002,85100000.0
2006-11-23 08:53:00,223.056,223.077,223.056,223.067,33200000.0
2006-11-23 08:54:00,223.044,223.087,223.044,223.071,48000000.0
2006-11-23 08:55:00,223.065,223.071,223.04,223.042,32000000.0
2006-11-23 08:56:00,223.054,223.06,223.031,223.053,65000000.0
2006-11-23 08:57:00,223.043,223.05,223.026,223.05,54200000.0
2006-11-23 08:58:00,223.022,223.051,223.002,223.01,29800000.0
2006-11-23 08:59:00,223.01,223.034,222.994,223.009,51400000.0
2006-11-23 09:00:00,222.989,223.025,222.987,223.025,53200000.0
2006-11-23 09:01:00,223.008,223.046,223.0,223.0,90400001.0
2006-11-23 09:02:00,222.988,223.018,222.976,223.018,53800000.0
2006-11-23 09:03:00,222.979,223.03,222.973,223.03,37400000.0
2006-11-23 09:04:00,223.031,223.053,223.023,223.029,33400000.0
2006-11-23 09:05:00,223.025,223.062,223.016,223.062,71300000.0
2006-11-23 09:06:00,223.053,223.129,223.036,223.129,54000000.0
2006-11-23 09:07:00,223.136,223.171,223.132,223.171,32500000.0
2006-11-23 09:08:00,223.134,223.165,223.126,223.14,24100000.0
2006-11-23 09:09:00,223.136,223.15,223.13,223.13,46400000.0
2006-11-23 09:10:00,223.143,223.165,223.133,223.165,40400000.0
2006-11-23 09:11:00,223.169,223.169,223.152,223.152,39400001.0
2006-11-23 09:12:00,223.143,223.159,223.133,223.145,33200000.0
2006-11-23 09:13:00,223.146,223.16,223.13,223.13,20600000.0
2006-11-23 09:14:00,223.108,223.108,223.073,223.092,29300000.0
2006-11-23 09:15:00,223.104,223.117,223.091,223.095,37600001.0
2006-11-23 09:16:00,223.1,223.101,223.069,223.088,28000000.0
2006-11-23 09:17:00,223.068,223.073,223.038,223.052,75599999.0
2006-11-23 09:18:00,223.059,223.074,223.045,223.05,93200001.0
2006-11-23 09:19:00,223.036,223.07,223.025,223.07,46499999.0
2006-11-23 09:20:00,223.087,223.108,223.087,223.106,27900000.0
2006-11-23 09:21:00,223.106,223.136,223.071,223.136,46100000.0
2006-11-23 09:22:00,223.151,223.186,223.151,223.186,78900001.0
2006-11-23 09:23:00,223.204,223.204,223.166,223.179,35100000.0
2006-11-23 09:24:00,223.2,223.203,223.182,223.203,48500000.0
2006-11-23 09:25:00,223.192,223.225,223.173,223.22,55400000.0
2006-11-23 09:26:00,223.236,223.236,223.209,223.218,50999999.0
2006-11-23 09:27:00,223.222,223.222,223.157,223.181,75100001.0
2006-11-23 09:28:00,223.193,223.221,223.175,223.221,44600000.0
2006-11-23 09:29:00,223.19,223.211,223.19,223.201,64299999.0
2006-11-23 09:30:00,223.185,223.216,223.177,223.216,34200000.0
2006-11-23 09:31:00,223.194,223.223,223.186,223.223,37600000.0
2006-11-23 09:32:00,223.221,223.23,223.196,223.22,46400000.0
2006-11-23 09:33:00,223.239,223.27,223.238,223.256,30200000.0
2006-11-23 09:34:00,223.251,223.258,223.232,223.244,61700000.0
2006-11-23 09:35:00,223.25,223.263,223.198,223.261,73600000.0
2006-11-23 09:36:00,223.286,223.306,223.286,223.286,14900000.0
2006-11-23 09:37:00,223.255,223.268,223.216,223.216,61300000.0
2006-11-23 09:38:00,223.204,223.229,223.175,223.175,22200000.0
2006-11-23 09:39:00,223.168,223.18,223.153,223.175,50200000.0
2006-11-23 09:40:00,223.145,223.175,223.129,223.171,41900000.0
2006-11-23 09:41:00,223.182,223.182,223.168,223.177,49400000.0
2006-11-23 09:42:00,223.146,223.146,223.019,223.13,54400000.0
2006-11-23 09:43:00,223.176,223.188,223.144,223.158,51200001.0
2006-11-23 09:44:00,223.002,223.166,223.002,223.144,27800000.0
2006-11-23 09:45:00,223.124,223.143,223.005,223.143,36900000.0
2006-11-23 09:46:00,223.176,223.179,223.168,223.177,51500000.0
2006-11-23 09:47:00,223.167,223.192,223.146,223.171,69199999.0
2006-11-23 09:48:00,223.173,223.177,223.163,223.163,45400001.0
2006-11-23 09:49:00,223.154,223.176,223.149,223.173,53400001.0
2006-11-23 09:50:00,223.186,223.186,223.13,223.17,71800001.0
2006-11-23 09:51:00,223.167,223.202,223.167,223.168,62400001.0
2006-11-23 09:52:00,223.188,223.191,223.161,223.17,39600000.0
2006-11-23 09:53:00,223.161,223.179,223.151,223.163,43000000.0
2006-11-23 09:54:00,223.148,223.167,223.144,223.15,99800000.0
2006-11-23 09:55:00,223.159,223.161,223.149,223.161,35100000.0
2006-11-23 09:56:00,223.165,223.175,223.129,223.175,41400000.0
2006-11-23 09:57:00,223.159,223.183,223.159,223.174,27000000.0
2006-11-23 09:58:00,223.178,223.178,223.099,223.099,34900001.0
2006-11-23 09:59:00,223.098,223.103,223.082,223.086,112500001.0
2006-11-23 10:00:00,223.08,223.117,223.077,223.11,65600000.0
2006-11-23 10:01:00,223.118,223.131,223.098,223.117,61699999.0
2006-11-23 10:02:00,223.144,223.149,223.105,223.105,36500001.0
2006-11-23 10:03:00,223.119,223.162,223.119,223.153,32000000.0
2006-11-23 10:04:00,223.143,223.143,223.086,223.086,34200000.0
2006-11-23 10:05:00,223.082,223.082,223.056,223.066,29500000.0
2006-11-23 10:06:00,223.079,223.079,223.056,223.074,36800000.0
2006-11-23 10:07:00,223.091,223.095,223.073,223.075,65299999.0
2006-11-23 10:08:00,223.069,223.095,223.065,223.065,46800000.0
2006-11-23 10:09:00,223.101,223.131,223.097,223.115,53400000.0
2006-11-23 10:10:00,223.132,223.156,223.13,223.13,33900000.0
2006-11-23 10:11:00,223.107,223.127,223.039,223.056,49000000.0
2006-11-23 10:12:00,223.05,223.133,223.045,223.133,24900000.0
2006-11-23 10:13:00,223.132,223.159,223.132,223.152,38400000.0
2006-11-23 10:14:00,223.164,223.167,223.135,223.144,46000000.0
2006-11-23 10:15:00,223.156,223.168,223.138,223.165,82400002.0
2006-11-23 10:16:00,223.176,223.189,223.169,223.169,47100000.0
2006-11-23 10:17:00,223.145,223.176,223.139,223.162,39400000.0
2006-11-23 10:18:00,223.153,223.153,223.116,223.146,88100001.0
2006-11-23 10:19:00,223.153,223.16,223.126,223.143,54200000.0
2006-11-23 10:20:00,223.148,223.148,223.123,223.123,52900000.0
2006-11-23 10:21:00,223.118,223.136,223.088,223.088,38600000.0
2006-11-23 10:22:00,223.157,223.184,223.152,223.173,57699999.0
2006-11-23 10:23:00,223.168,223.168,223.13,223.143,47100000.0
2006-11-23 10:24:00,223.14,223.156,223.133,223.15,24100000.0
2006-11-23 10:25:00,223.125,223.144,223.103,223.144,35000000.0
2006-11-23 10:26:00,223.165,223.175,223.131,223.155,62600001.0
2006-11-23 10:27:00,223.185,223.185,223.139,223.153,62700000.0
2006-11-23 10:28:00,223.162,223.177,223.119,223.12,32400000.0
2006-11-23 10:29:00,223.146,223.146,223.086,223.134,84099999.0
2006-11-23 10:30:00,223.152,223.152,223.08,223.116,62300000.0
2006-11-23 10:31:00,223.109,223.138,223.102,223.125,51800000.0
2006-11-23 10:32:00,223.137,223.162,223.137,223.157,69200000.0
2006-11-23 10:33:00,223.14,223.14,223.075,223.075,70700000.0
2006-11-23 10:34:00,223.102,223.13,223.068,223.078,73700001.0
2006-11-23 10:35:00,223.061,223.078,223.044,223.061,40900000.0
2006-11-23 10:36:00,223.057,223.064,223.018,223.062,68200000.0
2006-11-23 10:37:00,223.06,223.075,223.049,223.066,43600000.0
2006-11-23 10:38:00,223.065,223.067,223.04,223.049,67500000.0
2006-11-23 10:39:00,223.059,223.072,223.058,223.071,26700000.0
2006-11-23 10:40:00,223.07,223.088,223.068,223.068,22600000.0
2006-11-23 10:41:00,223.085,223.107,223.069,223.09,30500000.0
2006-11-23 10:42:00,223.087,223.087,223.064,223.075,40000000.0
2006-11-23 10:43:00,223.069,223.08,223.051,223.08,61600000.0
2006-11-23 10:44:00,223.083,223.083,223.032,223.045,99200000.0
2006-11-23 10:45:00,223.068,223.073,223.022,223.057,50200000.0
2006-11-23 10:46:00,223.041,223.055,223.025,223.025,31200000.0
2006-11-23 10:47:00,223.031,223.066,223.028,223.058,55100000.0
2006-11-23 10:48:00,223.05,223.052,223.032,223.037,63100000.0
2006-11-23 10:49:00,223.042,223.069,223.032,223.035,47500001.0
2006-11-23 10:50:00,223.035,223.07,223.035,223.07,21800000.0
2006-11-23 10:51:00,223.08,223.08,223.051,223.055,53200000.0
2006-11-23 10:52:00,223.05,223.07,223.035,223.046,111600000.0
2006-11-23 10:53:00,223.042,223.048,223.018,223.033,40000000.0
2006-11-23 10:54:00,223.032,223.057,223.032,223.057,42300001.0
2006-11-23 10:55:00,223.029,223.029,223.003,223.003,17900000.0
2006-11-23 10:56:00,223.026,223.026,222.999,223.009,50000000.0
2006-11-23 10:57:00,223.02,223.025,223.0,223.0,71600000.0
2006-11-23 10:58:00,222.976,222.976,222.941,222.965,34100000.0
2006-11-23 10:59:00,222.998,223.011,222.954,222.991,75800000.0
2006-11-23 11:00:00,223.016,223.051,222.988,222.996,44300000.0
2006-11-23 11:01:00,223.025,223.032,222.99,222.995,35100000.0
2006-11-23 11:02:00,223.012,223.022,222.994,223.004,11600000.0
2006-11-23 11:03:00,222.989,223.008,222.974,222.982,74000001.0
2006-11-23 11:04:00,222.988,223.009,222.976,223.005,61700000.0
2006-11-23 11:05:00,223.005,223.025,222.978,222.978,53700000.0
2006-11-23 11:06:00,222.991,223.009,222.981,222.981,34800000.0
2006-11-23 11:07:00,222.982,223.037,222.982,223.015,30500000.0
2006-11-23 11:08:00,223.039,223.039,222.962,222.971,38300000.0
2006-11-23 11:09:00,222.967,223.03,222.967,223.013,52300000.0
2006-11-23 11:10:00,223.014,223.021,222.994,223.005,35400000.0
2006-11-23 11:11:00,222.991,223.029,222.991,223.024,39200000.0
2006-11-23 11:12:00,223.052,223.09,223.025,223.09,54500000.0
2006-11-23 11:13:00,223.08,223.08,223.021,223.044,53900000.0
2006-11-23 11:14:00,223.072,223.072,223.029,223.029,40300000.0
2006-11-23 11:15:00,223.036,223.054,223.024,223.038,62100001.0
2006-11-23 11:16:00,223.038,223.051,223.024,223.029,39500000.0
2006-11-23 11:17:00,223.022,223.044,223.001,223.044,58400000.0
2006-11-23 11:18:00,223.022,223.022,223.008,223.008,21200000.0
2006-11-23 11:19:00,222.986,222.986,222.917,222.917,21100000.0
2006-11-23 11:20:00,222.943,222.971,222.92,222.954,18900000.0
2006-11-23 11:21:00,222.976,222.987,222.956,222.975,96400001.0
2006-11-23 11:22:00,222.973,222.976,222.952,222.956,70100000.0
2006-11-23 11:23:00,222.952,222.962,222.947,222.95,33400000.0
2006-11-23 11:24:00,222.985,223.02,222.985,223.001,28300000.0
2006-11-23 11:25:00,222.954,223.006,222.939,223.005,46700000.0
2006-11-23 11:26:00,223.012,223.032,222.991,223.006,98500000.0
2006-11-23 11:27:00,222.986,222.996,222.974,222.981,50500000.0
2006-11-23 11:28:00,222.982,222.996,222.971,222.974,33900000.0
2006-11-23 11:29:00,222.987,222.987,222.963,222.969,38300000.0
2006-11-23 11:30:00,222.966,222.993,222.953,222.993,83699999.0
2006-11-23 11:31:00,223.014,223.014,222.985,222.987,22700000.0
2006-11-23 11:32:00,222.971,222.973,222.942,222.942,32200000.0
2006-11-23 11:33:00,222.977,223.026,222.977,222.998,31000000.0
2006-11-23 11:34:00,222.983,222.986,222.944,222.96,65000000.0
2006-11-23 11:35:00,222.925,222.957,222.915,222.937,41199999.0
2006-11-23 11:36:00,222.918,222.93,222.883,222.913,54599999.0
2006-11-23 11:37:00,222.924,222.938,222.924,222.929,35400000.0
2006-11-23 11:38:00,222.928,222.945,222.919,222.945,26000000.0
2006-11-23 11:39:00,222.936,222.94,222.925,222.925,31500000.0
2006-11-23 11:40:00,222.902,222.919,222.899,222.907,80199999.0
2006-11-23 11:41:00,222.912,222.935,222.912,222.935,46000000.0
2006-11-23 11:42:00,222.921,222.931,222.884,222.885,58200000.0
2006-11-23 11:43:00,222.876,222.883,222.83,222.83,82400000.0
2006-11-23 11:44:00,222.853,222.853,222.801,222.801,40900000.0
2006-11-23 11:45:00,222.793,222.828,222.793,222.823,81499999.0
2006-11-23 11:46:00,222.834,222.863,222.834,222.859,28600000.0
2006-11-23 11:47:00,222.851,222.851,222.831,222.834,40700000.0
2006-11-23 11:48:00,222.807,222.807,222.745,222.755,38499999.0
2006-11-23 11:49:00,222.747,222.76,222.729,222.752,37500000.0
2006-11-23 11:50:00,222.751,222.752,222.735,222.735,61200000.0
2006-11-23 11:51:00,222.751,222.763,222.746,222.75,103200000.0
2006-11-23 11:52:00,222.761,222.761,222.716,222.717,37100000.0
2006-11-23 11:53:00,222.72,222.72,222.692,222.718,52400000.0
2006-11-23 11:54:00,222.743,222.758,222.721,222.739,50300000.0
2006-11-23 11:55:00,222.745,222.745,222.706,222.706,40299999.0
2006-11-23 11:56:00,222.701,222.701,222.642,222.647,38100000.0
2006-11-23 11:57:00,222.649,222.658,222.635,222.638,36200000.0
2006-11-23 11:58:00,222.605,222.616,222.575,222.591,102200000.0
2006-11-23 11:59:00,222.625,222.625,222.588,222.601,32800000.0
2006-11-23 12:00:00,222.643,222.669,222.599,222.669,31800000.0
2006-11-23 12:01:00,222.655,222.655,222.62,222.622,50200000.0
2006-11-23 12:02:00,222.625,222.625,222.575,222.617,59000000.0
2006-11-23 12:03:00,222.627,222.639,222.596,222.635,52400000.0
2006-11-23 12:04:00,222.635,222.648,222.604,222.617,57800000.0
2006-11-23 12:05:00,222.608,222.608,222.579,222.587,52999999.0
2006-11-23 12:06:00,222.605,222.616,222.602,222.602,58999999.0
2006-11-23 12:07:00,222.619,222.636,222.605,222.622,58000000.0
2006-11-23 12:08:00,222.641,222.641,222.597,222.597,33000000.0
2006-11-23 12:09:00,222.59,222.62,222.59,222.603,36900000.0
2006-11-23 12:10:00,222.595,222.621,222.562,222.621,25000000.0
2006-11-23 12:11:00,222.64,222.657,222.637,222.649,61000000.0
2006-11-23 12:12:00,222.643,222.654,222.611,222.643,43900000.0
2006-11-23 12:13:00,222.639,222.66,222.629,222.659,44300000.0
2006-11-23 12:14:00,222.656,222.69,222.633,222.69,54700000.0
2006-11-23 12:15:00,222.703,222.797,222.697,222.797,73100000.0
2006-11-23 12:16:00,222.813,222.834,222.763,222.781,49900000.0
2006-11-23 12:17:00,222.783,222.789,222.744,222.76,39700000.0
2006-11-23 12:18:00,222.76,222.867,222.76,222.867,34400001.0
2006-11-23 12:19:00,222.891,222.891,222.819,222.846,56500000.0
2006-11-23 12:20:00,222.839,222.844,222.815,222.844,44699999.0
2006-11-23 12:21:00,222.859,222.862,222.795,222.795,66699999.0
2006-11-23 12:22:00,222.817,222.825,222.8,222.825,54800000.0
2006-11-23 12:23:00,222.835,222.835,222.796,222.796,75700000.0
2006-11-23 12:24:00,222.812,222.857,222.812,222.817,64099999.0
2006-11-23 12:25:00,222.806,222.806,222.782,222.794,32200000.0
2006-11-23 12:26:00,222.784,222.795,222.766,222.769,56700000.0
2006-11-23 12:27:00,222.738,222.773,222.738,222.753,70400000.0
2006-11-23 12:28:00,222.752,222.752,222.712,222.719,46000000.0
2006-11-23 12:29:00,222.711,222.711,222.656,222.672,43500000.0
2006-11-23 12:30:00,222.668,222.705,222.668,222.705,29500000.0
2006-11-23 12:31:00,222.717,222.719,222.693,222.693,66000001.0
2006-11-23 12:32:00,222.68,222.704,222.663,222.685,50200000.0
2006-11-23 12:33:00,222.679,222.68,222.655,222.68,47000000.0
2006-11-23 12:34:00,222.697,222.712,222.697,222.7,21200000.0
2006-11-23 12:35:00,222.718,222.741,222.718,222.722,61700001.0
2006-11-23 12:36:00,222.73,222.764,222.73,222.733,53100001.0
2006-11-23 12:37:00,222.721,222.721,222.64,222.685,50400000.0
2006-11-23 12:38:00,222.685,222.685,222.661,222.681,26600000.0
2006-11-23 12:39:00,222.682,222.688,222.628,222.657,50400000.0
2006-11-23 12:40:00,222.658,222.658,222.613,222.613,22400000.0
2006-11-23 12:41:00,222.63,222.652,222.622,222.622,68700001.0
2006-11-23 12:42:00,222.628,222.656,222.62,222.63,57499999.0
2006-11-23 12:43:00,222.635,222.636,222.612,222.612,49800001.0
2006-11-23 12:44:00,222.613,222.618,222.561,222.568,44400000.0
2006-11-23 12:45:00,222.552,222.552,222.487,222.487,23500000.0
2006-11-23 12:46:00,222.507,222.515,222.497,222.512,57900000.0
2006-11-23 12:47:00,222.539,222.57,222.537,222.57,74199998.0
2006-11-23 12:48:00,222.561,222.561,222.518,222.538,29200000.0
2006-11-23 12:49:00,222.548,222.595,222.548,222.555,73400001.0
2006-11-23 12:50:00,222.573,222.621,222.573,222.607,37800000.0
2006-11-23 12:51:00,222.611,222.634,222.611,222.634,50200000.0
2006-11-23 12:52:00,222.617,222.652,222.61,222.641,36700000.0
2006-11-23 12:53:00,222.623,222.646,222.623,222.627,31200000.0
2006-11-23 12:54:00,222.642,222.642,222.604,222.628,36100000.0
2006-11-23 12:55:00,222.611,222.611,222.578,222.6,36000000.0
2006-11-23 12:56:00,222.57,222.57,222.551,222.564,17200000.0
2006-11-23 12:57:00,222.575,222.598,222.575,222.585,43900000.0
2006-11-23 12:58:00,222.584,222.59,222.557,222.57,61900000.0
2006-11-23 12:59:00,222.579,222.579,222.53,222.553,69100000.0
2006-11-23 13:00:00,222.571,222.598,222.54,222.598,61300000.0
2006-11-23 13:01:00,222.599,222.599,222.557,222.57,31600000.0
2006-11-23 13:02:00,222.569,222.581,222.547,222.575,45500000.0
2006-11-23 13:03:00,222.576,222.597,222.555,222.558,65100000.0
2006-11-23 13:04:00,222.561,222.59,222.561,222.565,44999999.0
2006-11-23 13:05:00,222.593,222.648,222.593,222.648,33200000.0
2006-11-23 13:06:00,222.655,222.674,222.655,222.674,71399999.0
2006-11-23 13:07:00,222.671,222.695,222.67,222.67,50200000.0
2006-11-23 13:08:00,222.669,222.686,222.649,222.666,49699999.0
2006-11-23 13:09:00,222.674,222.707,222.674,222.684,61299999.0
2006-11-23 13:10:00,222.675,222.729,222.675,222.712,60300000.0
2006-11-23 13:11:00,222.708,222.708,222.679,222.686,28200000.0
2006-11-23 13:12:00,222.682,222.682,222.645,222.665,43300000.0
2006-11-23 13:13:00,222.651,222.651,222.622,222.622,86100002.0
2006-11-23 13:14:00,222.626,222.626,222.575,222.575,44100000.0
2006-11-23 13:15:00,222.576,222.622,222.576,222.622,75500000.0
2006-11-23 13:16:00,222.631,222.631,222.609,222.62,53100000.0
2006-11-23 13:17:00,222.605,222.605,222.577,222.577,38600000.0
2006-11-23 13:18:00,222.602,222.602,222.577,222.594,56200000.0
2006-11-23 13:19:00,222.592,222.607,222.575,222.575,43000000.0
2006-11-23 13:20:00,222.584,222.584,222.56,222.58,74900001.0
2006-11-23 13:21:00,222.578,222.609,222.561,222.597,44600000.0
2006-11-23 13:22:00,222.589,222.604,222.572,222.572,31700000.0
2006-11-23 13:23:00,222.584,222.585,222.567,222.57,63000000.0
2006-11-23 13:24:00,222.573,222.576,222.563,222.576,46800001.0
2006-11-23 13:25:00,222.569,222.603,222.569,222.603,49300000.0
2006-11-23 13:26:00,222.611,222.611,222.569,222.578,37100000.0
2006-11-23 13:27:00,222.576,222.586,222.53,222.563,57300000.0
2006-11-23 13:28:00,222.564,222.588,222.559,222.559,43599999.0
2006-11-23 13:29:00,222.527,222.531,222.518,222.518,36199999.0
2006-11-23 13:30:00,222.514,222.533,222.512,222.526,47700000.0
2006-11-23 13:31:00,222.536,222.546,222.509,222.509,15800000.0
2006-11-23 13:32:00,222.496,222.534,222.49,222.52,75900000.0
2006-11-23 13:33:00,222.524,222.533,222.477,222.477,58500000.0
2006-11-23 13:34:00,222.415,222.415,222.373,222.408,53900000.0
2006-11-23 13:35:00,222.438,222.463,222.427,222.457,50700000.0
2006-11-23 13:36:00,222.461,222.483,222.456,222.483,48600000.0
2006-11-23 13:37:00,222.471,222.51,222.455,222.509,63900000.0
2006-11-23 13:38:00,222.515,222.527,222.485,222.485,18500000.0
2006-11-23 13:39:00,222.492,222.506,222.475,222.48,66599999.0
2006-11-23 13:40:00,222.487,222.493,222.449,222.45,63700000.0
2006-11-23 13:41:00,222.484,222.497,222.484,222.492,40200000.0
2006-11-23 13:42:00,222.498,222.544,222.498,222.544,40200000.0
2006-11-23 13:43:00,222.573,222.629,222.573,222.592,46700000.0
2006-11-23 13:44:00,222.576,222.603,222.562,222.603,37400000.0
2006-11-23 13:45:00,222.599,222.603,222.565,222.591,46800000.0
2006-11-23 13:46:00,222.595,222.637,222.595,222.613,28700000.0
2006-11-23 13:47:00,222.612,222.612,222.556,222.586,25900000.0
2006-11-23 13:48:00,222.611,222.626,222.602,222.602,50800000.0
2006-11-23 13:49:00,222.606,222.637,222.587,222.637,35900000.0
2006-11-23 13:50:00,222.65,222.65,222.631,222.645,43100000.0
2006-11-23 13:51:00,222.652,222.652,222.631,222.639,44500000.0
2006-11-23 13:52:00,222.634,222.641,222.599,222.615,37700000.0
2006-11-23 13:53:00,222.598,222.634,222.597,222.634,28000000.0
2006-11-23 13:54:00,222.638,222.66,222.634,222.66,36200000.0
2006-11-23 13:55:00,222.654,222.66,222.631,222.645,36400000.0
2006-11-23 13:56:00,222.632,222.638,222.627,222.628,27600000.0
2006-11-23 13:57:00,222.634,222.636,222.617,222.636,58000001.0
2006-11-23 13:58:00,222.625,222.63,222.608,222.63,42100000.0
2006-11-23 13:59:00,222.614,222.637,222.614,222.637,31700000.0
2006-11-23 14:00:00,222.616,222.655,222.616,222.627,83900000.0
2006-11-23 14:01:00,222.62,222.627,222.607,222.615,64100000.0
2006-11-23 14:02:00,222.611,222.623,222.599,222.61,36700000.0
2006-11-23 14:03:00,222.614,222.636,222.609,222.636,32600000.0
2006-11-23 14:04:00,222.623,222.629,222.608,222.625,55100000.0
2006-11-23 14:05:00,222.602,222.602,222.574,222.599,54600000.0
2006-11-23 14:06:00,222.574,222.588,222.538,222.588,60500001.0
2006-11-23 14:07:00,222.617,222.619,222.58,222.58,29400000.0
2006-11-23 14:08:00,222.612,222.612,222.576,222.605,32900000.0
2006-11-23 14:09:00,222.598,222.599,222.578,222.578,16600000.0
2006-11-23 14:10:00,222.576,222.596,222.575,222.578,45300000.0
2006-11-23 14:11:00,222.576,222.591,222.533,222.545,64600000.0
2006-11-23 14:12:00,222.541,222.589,222.541,222.589,82500000.0
2006-11-23 14:13:00,222.59,222.62,222.57,222.57,81400000.0
2006-11-23 14:14:00,222.574,222.588,222.54,222.588,53900000.0
2006-11-23 14:15:00,222.59,222.59,222.556,222.566,70700000.0
2006-11-23 14:16:00,222.594,222.594,222.567,222.577,52700000.0
2006-11-23 14:17:00,222.572,222.612,222.572,222.597,47800000.0
2006-11-23 14:18:00,222.608,222.622,222.602,222.622,31300000.0
2006-11-23 14:19:00,222.635,222.672,222.635,222.658,69800000.0
2006-11-23 14:20:00,222.655,222.679,222.645,222.679,40900000.0
2006-11-23 14:21:00,222.678,222.72,222.669,222.72,61500002.0
2006-11-23 14:22:00,222.647,222.739,222.647,222.739,52600000.0
2006-11-23 14:23:00,222.731,222.767,222.705,222.767,35000000.0
2006-11-23 14:24:00,222.756,222.785,222.725,222.761,55299999.0
2006-11-23 14:25:00,222.745,222.767,222.727,222.763,66400000.0
2006-11-23 14:26:00,222.75,222.766,222.74,222.742,45600000.0
2006-11-23 14:27:00,222.724,222.745,222.704,222.744,35600000.0
2006-11-23 14:28:00,222.725,222.74,222.716,222.74,34000000.0
2006-11-23 14:29:00,222.727,222.727,222.678,222.723,43500000.0
2006-11-23 14:30:00,222.711,222.711,222.671,222.696,57100000.0
2006-11-23 14:31:00,222.661,222.661,222.654,222.654,6600000.0
2006-11-23 14:32:00,222.644,222.687,222.644,222.67,33800000.0
2006-11-23 14:33:00,222.664,222.679,222.645,222.645,44800000.0
2006-11-23 14:34:00,222.639,222.639,222.614,222.633,22300000.0
2006-11-23 14:35:00,222.648,222.648,222.605,222.605,52900000.0
2006-11-23 14:36:00,222.622,222.644,222.599,222.644,68100001.0
2006-11-23 14:37:00,222.645,222.654,222.611,222.616,28900000.0
2006-11-23 14:38:00,222.616,222.627,222.608,222.614,37500000.0
2006-11-23 14:39:00,222.6,222.623,222.597,222.612,37900000.0
2006-11-23 14:40:00,222.614,222.631,222.603,222.616,79400000.0
2006-11-23 14:41:00,222.644,222.666,222.644,222.651,19500000.0
2006-11-23 14:42:00,222.657,222.657,222.571,222.573,32400000.0
2006-11-23 14:43:00,222.586,222.611,222.586,222.594,29200000.0
2006-11-23 14:44:00,222.599,222.614,222.592,222.611,59500000.0
2006-11-23 14:45:00,222.614,222.626,222.609,222.622,59999999.0
2006-11-23 14:46:00,222.617,222.627,222.56,222.562,55200000.0
2006-11-23 14:47:00,222.574,222.574,222.538,222.551,46600000.0
2006-11-23 14:48:00,222.549,222.573,222.542,222.573,48000000.0
2006-11-23 14:49:00,222.59,222.606,222.59,222.601,37500000.0
2006-11-23 14:50:00,222.607,222.614,222.599,222.608,52600001.0
2006-11-23 14:51:00,222.612,222.63,222.582,222.63,48500000.0
2006-11-23 14:52:00,222.633,222.643,222.611,222.628,59200000.0
2006-11-23 14:53:00,222.609,222.626,222.606,222.615,30300000.0
2006-11-23 14:54:00,222.609,222.629,222.595,222.617,37400000.0
2006-11-23 14:55:00,222.611,222.615,222.58,222.594,58500000.0
2006-11-23 14:56:00,222.591,222.591,222.534,222.556,57600000.0
2006-11-23 14:57:00,222.585,222.604,222.571,222.571,38100001.0
2006-11-23 14:58:00,222.572,222.572,222.555,222.559,52800000.0
2006-11-23 14:59:00,222.556,222.585,222.547,222.547,38900001.0
2006-11-23 15:00:00,222.556,222.575,222.556,222.561,92999999.0
2006-11-23 15:01:00,222.55,222.55,222.523,222.533,31499999.0
2006-11-23 15:02:00,222.565,222.575,222.544,222.572,31700000.0
2006-11-23 15:03:00,222.588,222.609,222.57,222.57,53199999.0
2006-11-23 15:04:00,222.577,222.589,222.55,222.567,37900000.0
2006-11-23 15:05:00,222.558,222.605,222.55,222.597,52700000.0
2006-11-23 15:06:00,222.593,222.605,222.589,222.593,44800000.0
2006-11-23 15:07:00,222.594,222.605,222.554,222.605,37900000.0
2006-11-23 15:08:00,222.625,222.64,222.625,222.63,35200000.0
2006-11-23 15:09:00,222.627,222.629,222.593,222.61,62000000.0
2006-11-23 15:10:00,222.624,222.64,222.59,222.64,38000000.0
2006-11-23 15:11:00,222.616,222.628,222.598,222.628,22000000.0
2006-11-23 15:12:00,222.606,222.611,222.592,222.6,30700000.0
2006-11-23 15:13:00,222.576,222.59,222.572,222.58,65000001.0
2006-11-23 15:14:00,222.571,222.6,222.56,222.6,36700000.0
2006-11-23 15:15:00,222.592,222.598,222.561,222.568,48700000.0
2006-11-23 15:16:00,222.568,222.592,222.56,222.585,46100000.0
2006-11-23 15:17:00,222.568,222.586,222.532,222.586,64600000.0
2006-11-23 15:18:00,222.563,222.619,222.563,222.617,57000000.0
2006-11-23 15:19:00,222.624,222.624,222.601,222.603,28600000.0
2006-11-23 15:20:00,222.592,222.609,222.551,222.609,64900000.0
2006-11-23 15:21:00,222.605,222.61,222.589,222.603,49400000.0
2006-11-23 15:22:00,222.623,222.652,222.622,222.642,65300001.0
2006-11-23 15:23:00,222.627,222.641,222.613,222.615,74900001.0
2006-11-23 15:24:00,222.614,222.614,222.549,222.58,37400000.0
2006-11-23 15:25:00,222.618,222.618,222.583,222.604,60899998.0
2006-11-23 15:26:00,222.593,222.629,222.574,222.629,66100000.0
2006-11-23 15:27:00,222.631,222.645,222.616,222.616,70900000.0
2006-11-23 15:28:00,222.61,222.636,222.597,222.597,61499999.0
2006-11-23 15:29:00,222.618,222.636,222.616,222.621,59600000.0
2006-11-23 15:30:00,222.625,222.644,222.608,222.626,44900000.0
2006-11-23 15:31:00,222.608,222.608,222.572,222.598,67500000.0
2006-11-23 15:32:00,222.624,222.632,222.594,222.601,49499999.0
2006-11-23 15:33:00,222.599,222.604,222.543,222.545,10500000.0
2006-11-23 15:34:00,222.584,222.587,222.57,222.57,94600000.0
2006-11-23 15:35:00,222.61,222.612,222.61,222.612,4800000.0
2006-11-23 15:36:00,222.597,222.608,222.562,222.606,53200000.0
2006-11-23 15:37:00,222.596,222.62,222.593,222.61,59400000.0
2006-11-23 15:38:00,222.603,222.603,222.553,222.568,50300000.0
2006-11-23 15:39:00,222.551,222.551,222.518,222.545,49500000.0
2006-11-23 15:40:00,222.559,222.571,222.531,222.552,41200000.0
2006-11-23 15:41:00,222.59,222.618,222.581,222.618,32000000.0
2006-11-23 15:42:00,222.604,222.614,222.582,222.61,34800000.0
2006-11-23 15:43:00,222.625,222.631,222.593,222.593,52400001.0
2006-11-23 15:44:00,222.586,222.586,222.552,222.552,10100000.0
2006-11-23 15:45:00,222.523,222.555,222.508,222.551,56400001.0
2006-11-23 15:46:00,222.555,222.572,222.517,222.572,64200000.0
2006-11-23 15:47:00,222.556,222.564,222.522,222.556,77399999.0
2006-11-23 15:48:00,222.552,222.552,222.5,222.51,47800001.0
2006-11-23 15:49:00,222.518,222.518,222.498,222.504,70500001.0
2006-11-23 15:50:00,222.506,222.518,222.453,222.49,55400000.0
2006-11-23 15:51:00,222.521,222.521,222.443,222.443,50700000.0
2006-11-23 15:52:00,222.462,222.495,222.437,222.485,82199999.0
2006-11-23 15:53:00,222.498,222.498,222.467,222.478,21000000.0
2006-11-23 15:54:00,222.497,222.499,222.466,222.47,68700000.0
2006-11-23 15:55:00,222.464,222.477,222.453,222.463,31700000.0
2006-11-23 15:56:00,222.477,222.507,222.471,222.507,68900000.0
2006-11-23 15:57:00,222.5,222.514,222.487,222.513,45600000.0
2006-11-23 15:58:00,222.539,222.54,222.504,222.524,40600000.0
2006-11-23 15:59:00,222.548,222.58,222.548,222.58,30700001.0
2006-11-23 16:00:00,222.578,222.616,222.578,222.616,18700000.0
2006-11-23 16:01:00,222.627,222.627,222.504,222.522,53700000.0
2006-11-23 16:02:00,222.509,222.566,222.509,222.566,33400000.0
2006-11-23 16:03:00,222.569,222.569,222.544,222.55,23100000.0
2006-11-23 16:04:00,222.537,222.552,222.53,222.55,93099999.0
2006-11-23 16:05:00,222.577,222.579,222.533,222.548,39099999.0
2006-11-23 16:06:00,222.528,222.554,222.496,222.55,60300000.0
2006-11-23 16:07:00,222.552,222.561,222.522,222.541,64099999.0
2006-11-23 16:08:00,222.551,222.565,222.529,222.541,45600000.0
2006-11-23 16:09:00,222.545,222.572,222.53,222.572,61200000.0
2006-11-23 16:10:00,222.563,222.563,222.533,222.548,36600000.0
2006-11-23 16:11:00,222.55,222.55,222.509,222.534,32599999.0
2006-11-23 16:12:00,222.538,222.56,222.514,222.56,54700000.0
2006-11-23 16:13:00,222.526,222.541,222.506,222.541,47100000.0
2006-11-23 16:14:00,222.491,222.531,222.483,222.531,36099999.0
2006-11-23 16:15:00,222.549,222.549,222.527,222.53,52100000.0
2006-11-23 16:16:00,222.538,222.538,222.456,222.463,37500000.0
2006-11-23 16:17:00,222.473,222.482,222.424,222.465,53299999.0
2006-11-23 16:18:00,222.466,222.472,222.441,222.472,75800000.0
2006-11-23 16:19:00,222.48,222.494,222.46,222.494,37300000.0
2006-11-23 16:20:00,222.503,222.503,222.461,222.478,52200000.0
2006-11-23 16:21:00,222.512,222.524,222.473,222.497,53200000.0
2006-11-23 16:22:00,222.507,222.518,222.498,222.51,37900000.0
2006-11-23 16:23:00,222.499,222.499,222.444,222.488,56900000.0
2006-11-23 16:24:00,222.5,222.5,222.473,222.474,59800000.0
2006-11-23 16:25:00,222.475,222.475,222.452,222.457,36300000.0
2006-11-23 16:26:00,222.456,222.477,222.45,222.476,47500000.0
2006-11-23 16:27:00,222.459,222.475,222.459,222.47,73600001.0
2006-11-23 16:28:00,222.472,222.474,222.43,222.474,24700000.0
2006-11-23 16:29:00,222.459,222.46,222.41,222.46,43200000.0
2006-11-23 16:30:00,222.457,222.482,222.457,222.482,48100000.0
2006-11-23 16:31:00,222.475,222.522,222.472,222.506,67100001.0
2006-11-23 16:32:00,222.52,222.523,222.464,222.51,48300000.0
2006-11-23 16:33:00,222.513,222.517,222.506,222.514,48300000.0
2006-11-23 16:34:00,222.522,222.54,222.518,222.525,25900000.0
2006-11-23 16:35:00,222.507,222.507,222.467,222.467,63100000.0
2006-11-23 16:36:00,222.518,222.537,222.482,222.537,52500000.0
2006-11-23 16:37:00,222.534,222.557,222.504,222.557,87400001.0
2006-11-23 16:38:00,222.535,222.535,222.493,222.52,29900000.0
2006-11-23 16:39:00,222.529,222.55,222.503,222.503,77599999.0
2006-11-23 16:40:00,222.493,222.526,222.493,222.523,36300000.0
2006-11-23 16:41:00,222.532,222.532,222.506,222.506,92700000.0
2006-11-23 16:42:00,222.487,222.511,222.461,222.51,21600000.0
2006-11-23 16:43:00,222.497,222.508,222.467,222.506,81200000.0
2006-11-23 16:44:00,222.506,222.548,222.476,222.548,75700001.0
2006-11-23 16:45:00,222.552,222.568,222.545,222.553,64100000.0
2006-11-23 16:46:00,222.536,222.549,222.524,222.548,87600000.0
2006-11-23 16:47:00,222.552,222.573,222.548,222.573,47100000.0
2006-11-23 16:48:00,222.568,222.568,222.521,222.531,55400000.0
2006-11-23 16:49:00,222.519,222.522,222.486,222.519,55800000.0
2006-11-23 16:50:00,222.519,222.519,222.464,222.49,50900000.0
2006-11-23 16:51:00,222.49,222.514,222.474,222.487,62000000.0
2006-11-23 16:52:00,222.463,222.503,222.449,222.503,67900001.0
2006-11-23 16:53:00,222.499,222.513,222.456,222.496,82500000.0
2006-11-23 16:54:00,222.503,222.51,222.47,222.47,32500000.0
2006-11-23 16:55:00,222.46,222.48,222.428,222.428,42400000.0
2006-11-23 16:56:00,222.431,222.465,222.431,222.457,64800000.0
2006-11-23 16:57:00,222.456,222.502,222.442,222.468,42200000.0
2006-11-23 16:58:00,222.483,222.494,222.474,222.474,66600000.0
2006-11-23 16:59:00,222.486,222.528,222.486,222.499,71800000.0
2006-11-23 17:00:00,222.493,222.525,222.493,222.525,26800000.0
2006-11-23 17:01:00,222.535,222.539,222.509,222.509,42700000.0
2006-11-23 17:02:00,222.519,222.533,222.491,222.517,57400000.0
2006-11-23 17:03:00,222.524,222.527,222.477,222.522,60100000.0
2006-11-23 17:04:00,222.552,222.562,222.515,222.562,51600000.0
2006-11-23 17:05:00,222.565,222.565,222.533,222.533,34400000.0
2006-11-23 17:06:00,222.546,222.548,222.532,222.548,27800000.0
2006-11-23 17:07:00,222.531,222.55,222.513,222.55,43100000.0
2006-11-23 17:08:00,222.539,222.571,222.53,222.569,66100001.0
2006-11-23 17:09:00,222.563,222.583,222.56,222.56,41100000.0
2006-11-23 17:10:00,222.539,222.557,222.532,222.542,53700000.0
2006-11-23 17:11:00,222.541,222.559,222.539,222.556,18800000.0
2006-11-23 17:12:00,222.535,222.543,222.509,222.543,62300000.0
2006-11-23 17:13:00,222.533,222.552,222.51,222.522,58200000.0
2006-11-23 17:14:00,222.523,222.524,222.507,222.523,27800000.0
2006-11-23 17:15:00,222.544,222.544,222.509,222.523,48099999.0
2006-11-23 17:16:00,222.505,222.538,222.495,222.52,67000000.0
2006-11-23 17:17:00,222.511,222.518,222.496,222.496,39900000.0
2006-11-23 17:18:00,222.514,222.514,222.46,222.46,45700000.0
2006-11-23 17:19:00,222.526,222.526,222.483,222.487,34500000.0
2006-11-23 17:20:00,222.501,222.529,222.487,222.49,48400000.0
2006-11-23 17:21:00,222.531,222.532,222.509,222.509,59400001.0
2006-11-23 17:22:00,222.469,222.533,222.447,222.521,45200000.0
2006-11-23 17:23:00,222.513,222.519,222.49,222.505,54800000.0
2006-11-23 17:24:00,222.477,222.489,222.44,222.478,45599999.0
2006-11-23 17:25:00,222.447,222.459,222.383,222.383,27500000.0
2006-11-23 17:26:00,222.35,222.378,222.331,222.35,23600000.0
2006-11-23 17:27:00,222.36,222.395,222.36,222.395,54700001.0
2006-11-23 17:28:00,222.388,222.405,222.378,222.392,38900000.0
2006-11-23 17:29:00,222.418,222.443,222.418,222.424,54200000.0
2006-11-23 17:30:00,222.435,222.457,222.435,222.455,88200001.0
2006-11-23 17:31:00,222.457,222.525,222.457,222.524,48300000.0
2006-11-23 17:32:00,222.503,222.515,222.487,222.496,64700000.0
2006-11-23 17:33:00,222.466,222.488,222.456,222.461,44700000.0
2006-11-23 17:34:00,222.447,222.465,222.447,222.464,60599999.0
2006-11-23 17:35:00,222.451,222.467,222.436,222.467,58600000.0
2006-11-23 17:36:00,222.479,222.479,222.44,222.461,63700000.0
2006-11-23 17:37:00,222.487,222.524,222.487,222.52,48600000.0
2006-11-23 17:38:00,222.501,222.576,222.501,222.562,48800000.0
2006-11-23 17:39:00,222.582,222.583,222.557,222.559,19600000.0
2006-11-23 17:40:00,222.528,222.534,222.509,222.518,34800000.0
2006-11-23 17:41:00,222.52,222.52,222.467,222.473,31400000.0
2006-11-23 17:42:00,222.453,222.505,222.441,222.505,29600000.0
2006-11-23 17:43:00,222.517,222.522,222.455,222.492,55600000.0
2006-11-23 17:44:00,222.497,222.511,222.492,222.503,61300001.0
2006-11-23 17:45:00,222.524,222.524,222.467,222.467,56399999.0
2006-11-23 17:46:00,222.505,222.527,222.483,222.499,35600000.0
2006-11-23 17:47:00,222.526,222.53,222.5,222.52,28500000.0
2006-11-23 17:48:00,222.534,222.536,222.501,222.506,30700000.0
2006-11-23 17:49:00,222.54,222.547,222.52,222.52,27200000.0
2006-11-23 17:50:00,222.501,222.518,222.472,222.497,60100001.0
2006-11-23 17:51:00,222.523,222.528,222.508,222.508,61200000.0
2006-11-23 17:52:00,222.495,222.502,222.46,222.466,61300000.0
2006-11-23 17:53:00,222.461,222.472,222.461,222.462,16700000.0
2006-11-23 17:54:00,222.442,222.442,222.375,222.378,34300000.0
2006-11-23 17:55:00,222.366,222.422,222.366,222.422,29700000.0
2006-11-23 17:56:00,222.425,222.456,222.416,222.448,61800000.0
2006-11-23 17:57:00,222.42,222.45,222.404,222.432,58500000.0
2006-11-23 17:58:00,222.447,222.466,222.44,222.443,71700000.0
2006-11-23 17:59:00,222.453,222.453,222.384,222.384,57800001.0
2006-11-23 18:00:00,222.395,222.395,222.361,222.38,62500000.0
2006-11-23 18:01:00,222.401,222.406,222.378,222.39,549300003.0
2006-11-23 18:02:00,222.39,222.406,222.366,222.381,736900000.0
2006-11-23 18:03:00,222.345,222.369,222.306,222.369,673000000.0
2006-11-23 18:04:00,222.391,222.421,222.382,222.403,400500001.0
2006-11-23 18:05:00,222.42,222.42,222.37,222.398,724700001.0
2006-11-23 18:06:00,222.391,222.416,222.371,222.403,620499998.0
2006-11-23 18:07:00,222.412,222.446,222.411,222.43,786199997.0
2006-11-23 18:08:00,222.425,222.453,222.386,222.428,680700003.0
2006-11-23 18:09:00,222.423,222.446,222.412,222.445,531400000.0
2006-11-23 18:10:00,222.448,222.456,222.408,222.427,476700000.0
2006-11-23 18:11:00,222.414,222.414,222.386,222.413,304399999.0
2006-11-23 18:12:00,222.408,222.422,222.359,222.422,270299998.0
2006-11-23 18:13:00,222.394,222.413,222.36,222.41,498100000.0
2006-11-23 18:14:00,222.397,222.397,222.364,222.382,622900000.0
2006-11-23 18:15:00,222.404,222.435,222.39,222.39,808200000.0
2006-11-23 18:16:00,222.403,222.422,222.391,222.415,610400000.0
2006-11-23 18:17:00,222.417,222.422,222.382,222.382,181600000.0
2006-11-23 18:18:00,222.382,222.406,222.377,222.402,385399999.0
2006-11-23 18:19:00,222.403,222.436,222.403,222.409,558599998.0
2006-11-23 18:20:00,222.415,222.422,222.384,222.394,509400001.0
2006-11-23 18:21:00,222.398,222.421,222.382,222.402,619600002.0
2006-11-23 18:22:00,222.398,222.443,222.398,222.437,548099999.0
2006-11-23 18:23:00,222.445,222.477,222.428,222.438,828700000.0
2006-11-23 18:24:00,222.404,222.415,222.384,222.394,656999998.0
2006-11-23 18:25:00,222.405,222.426,222.389,222.406,500799997.0
2006-11-23 18:26:00,222.401,222.401,222.356,222.398,349299999.0
2006-11-23 18:27:00,222.401,222.425,222.393,222.408,403900001.0
2006-11-23 18:28:00,222.41,222.418,222.367,222.403,285400000.0
2006-11-23 18:29:00,222.41,222.424,222.382,222.424,488300000.0
2006-11-23 18:30:00,222.428,222.432,222.385,222.397,297100000.0
2006-11-23 18:31:00,222.403,222.431,222.393,222.417,380200002.0
2006-11-23 18:32:00,222.405,222.424,222.391,222.423,495100003.0
2006-11-23 18:33:00,222.442,222.476,222.436,222.438,424000001.0
2006-11-23 18:34:00,222.449,222.488,222.446,222.464,438600000.0
2006-11-23 18:35:00,222.464,222.525,222.459,222.484,476300000.0
2006-11-23 18:36:00,222.478,222.493,222.464,222.474,283000000.0
2006-11-23 18:37:00,222.465,222.465,222.423,222.464,173500001.0
2006-11-23 18:38:00,222.479,222.479,222.426,222.465,144500000.0
2006-11-23 18:39:00,222.46,222.483,222.437,222.474,110700000.0
2006-11-23 18:40:00,222.453,222.504,222.453,222.489,239600000.0
2006-11-23 18:41:00,222.477,222.498,222.451,222.498,267800001.0
2006-11-23 18:42:00,222.498,222.507,222.478,222.478,242299999.0
2006-11-23 18:43:00,222.473,222.514,222.473,222.495,146399999.0
2006-11-23 18:44:00,222.515,222.551,222.506,222.53,327900001.0
2006-11-23 18:45:00,222.532,222.538,222.514,222.527,217800000.0
2006-11-23 18:46:00,222.505,222.554,222.482,222.545,224100001.0
2006-11-23 18:47:00,222.552,222.552,222.509,222.535,104500000.0
2006-11-23 18:48:00,222.568,222.637,222.568,222.637,204500001.0
2006-11-23 18:49:00,222.638,222.638,222.589,222.595,186000000.0
2006-11-23 18:50:00,222.583,222.583,222.497,222.547,325600003.0
2006-11-23 18:51:00,222.543,222.592,222.53,222.575,210400000.0
2006-11-23 18:52:00,222.589,222.607,222.567,222.589,292899998.0
2006-11-23 18:53:00,222.575,222.579,222.529,222.55,218700000.0
2006-11-23 18:54:00,222.576,222.583,222.549,222.577,198699999.0
2006-11-23 18:55:00,222.569,222.573,222.523,222.523,262100001.0
2006-11-23 18:56:00,222.513,222.544,222.5,222.544,14900000.0
2006-11-23 18:57:00,222.563,222.575,222.502,222.575,188100001.0
2006-11-23 18:58:00,222.57,222.607,222.531,222.607,286600001.0
2006-11-23 18:59:00,222.6,222.625,222.547,222.585,254099999.0
2006-11-23 19:00:00,222.564,222.576,222.536,222.56,94700000.0
2006-11-23 19:01:00,222.564,222.571,222.495,222.567,102800000.0
2006-11-23 19:02:00,222.564,222.564,222.535,222.542,240700001.0
2006-11-23 19:03:00,222.54,222.54,222.479,222.514,263599999.0
2006-11-23 19:04:00,222.518,222.526,222.476,222.526,148900000.0
2006-11-23 19:05:00,222.516,222.547,222.471,222.509,165000000.0
2006-11-23 19:06:00,222.495,222.512,222.447,222.479,476700003.0
2006-11-23 19:07:00,222.489,222.534,222.481,222.504,290100000.0
2006-11-23 19:08:00,222.529,222.575,222.517,222.535,279000000.0
2006-11-23 19:09:00,222.518,222.533,222.461,222.533,155999999.0
2006-11-23 19:10:00,222.533,222.533,222.518,222.521,191099999.0
2006-11-23 19:11:00,222.519,222.527,222.494,222.517,38700000.0
2006-11-23 19:12:00,222.506,222.555,222.485,222.554,62400000.0
2006-11-23 19:13:00,222.541,222.548,222.485,222.485,203799998.0
2006-11-23 19:14:00,222.483,222.546,222.483,222.523,177699999.0
2006-11-23 19:15:00,222.542,222.553,222.503,222.553,327500003.0
2006-11-23 19:16:00,222.544,222.561,222.529,222.548,55400000.0
2006-11-23 19:17:00,222.562,222.574,222.53,222.553,161600000.0
2006-11-23 19:18:00,222.55,222.565,222.54,222.55,171600000.0
2006-11-23 19:19:00,222.552,222.569,222.543,222.55,213300001.0
2006-11-23 19:20:00,222.556,222.566,222.527,222.527,160000000.0
2006-11-23 19:21:00,222.515,222.523,222.458,222.523,143599998.0
2006-11-23 19:22:00,222.53,222.563,222.492,222.545,137100001.0
2006-11-23 19:23:00,222.545,222.551,222.49,222.551,418800001.0
2006-11-23 19:24:00,222.561,222.566,222.509,222.55,119400000.0
2006-11-23 19:25:00,222.538,222.558,222.495,222.534,212899998.0
2006-11-23 19:26:00,222.536,222.549,222.485,222.534,471400001.0
2006-11-23 19:27:00,222.533,222.554,222.488,222.543,333299999.0
2006-11-23 19:28:00,222.545,222.545,222.471,222.532,273500001.0
2006-11-23 19:29:00,222.54,222.54,222.492,222.533,54500000.0
2006-11-23 19:30:00,222.514,222.527,222.496,222.506,270800002.0
2006-11-23 19:31:00,222.482,222.545,222.481,222.545,134800000.0
2006-11-23 19:32:00,222.478,222.522,222.458,222.482,318900001.0
2006-11-23 19:33:00,222.509,222.528,222.495,222.515,218599999.0
2006-11-23 19:34:00,222.507,222.519,222.456,222.518,238600000.0
2006-11-23 19:35:00,222.517,222.57,222.503,222.503,326800003.0
2006-11-23 19:36:00,222.523,222.544,222.513,222.513,222499999.0
2006-11-23 19:37:00,222.511,222.515,222.458,222.492,86299999.0
2006-11-23 19:38:00,222.496,222.519,222.479,222.498,204800001.0
2006-11-23 19:39:00,222.513,222.513,222.46,222.46,184299999.0
2006-11-23 19:40:00,222.468,222.487,222.458,222.47,227499998.0
2006-11-23 19:41:00,222.472,222.494,222.436,222.457,311300002.0
2006-11-23 19:42:00,222.466,222.482,222.44,222.448,177100000.0
2006-11-23 19:43:00,222.453,222.478,222.453,222.469,51600000.0
2006-11-23 19:44:00,222.453,222.459,222.4,222.43,234700000.0
2006-11-23 19:45:00,222.373,222.432,222.354,222.401,124399999.0
2006-11-23 19:46:00,222.455,222.48,222.407,222.475,130700000.0
2006-11-23 19:47:00,222.474,222.502,222.452,222.502,46800000.0
2006-11-23 19:48:00,222.482,222.503,222.423,222.48,302500001.0
2006-11-23 19:49:00,222.481,222.524,222.477,222.49,135800000.0
2006-11-23 19:50:00,222.499,222.522,222.471,222.508,198599998.0
2006-11-23 19:51:00,222.516,222.516,222.46,222.501,136300001.0
2006-11-23 19:52:00,222.517,222.559,222.494,222.548,88600000.0
2006-11-23 19:53:00,222.554,222.554,222.493,222.538,98800000.0
2006-11-23 19:54:00,222.569,222.572,222.498,222.553,237000001.0
2006-11-23 19:55:00,222.556,222.56,222.52,222.558,91499999.0
2006-11-23 19:56:00,222.551,222.562,222.538,222.562,105800001.0
2006-11-23 19:57:00,222.55,222.564,222.503,222.558,167499999.0
2006-11-23 19:58:00,222.55,222.557,222.535,222.54,265999998.0
2006-11-23 19:59:00,222.498,222.567,222.498,222.56,204300000.0
2006-11-23 20:00:00,222.558,222.558,222.515,222.542,119800002.0
2006-11-23 20:01:00,222.545,222.546,222.454,222.454,110400000.0
2006-11-23 20:02:00,222.453,222.489,222.453,222.485,140400000.0
2006-11-23 20:03:00,222.473,222.506,222.432,222.47,152499999.0
2006-11-23 20:04:00,222.47,222.489,222.429,222.489,133300001.0
2006-11-23 20:05:00,222.453,222.483,222.427,222.475,91800000.0
2006-11-23 20:06:00,222.468,222.502,222.44,222.45,265000001.0
2006-11-23 20:07:00,222.489,222.503,222.467,222.467,147300000.0
2006-11-23 20:08:00,222.465,222.465,222.409,222.429,161300000.0
2006-11-23 20:09:00,222.467,222.479,222.464,222.472,113500000.0
2006-11-23 20:10:00,222.466,222.481,222.432,222.481,138599999.0
2006-11-23 20:11:00,222.465,222.51,222.446,222.51,299299998.0
2006-11-23 20:12:00,222.492,222.543,222.492,222.515,492300002.0
2006-11-23 20:13:00,222.505,222.542,222.477,222.49,129600000.0
2006-11-23 20:14:00,222.541,222.59,222.517,222.522,183600000.0
2006-11-23 20:15:00,222.559,222.559,222.498,222.523,313300001.0
2006-11-23 20:16:00,222.512,222.577,222.498,222.538,232599998.0
2006-11-23 20:17:00,222.567,222.567,222.522,222.559,37700000.0
2006-11-23 20:18:00,222.568,222.578,222.558,222.558,208699998.0
2006-11-23 20:19:00,222.548,222.548,222.507,222.537,178800000.0
2006-11-23 20:20:00,222.52,222.53,222.484,222.486,310300001.0
2006-11-23 20:21:00,222.532,222.532,222.458,222.458,163900000.0
2006-11-23 20:22:00,222.507,222.507,222.468,222.49,192400001.0
2006-11-23 20:23:00,222.516,222.518,222.493,222.493,207699998.0
2006-11-23 20:24:00,222.505,222.546,222.458,222.508,162399999.0
2006-11-23 20:25:00,222.508,222.522,222.484,222.49,253700000.0
2006-11-23 20:26:00,222.504,222.528,222.501,222.523,305000001.0
2006-11-23 20:27:00,222.518,222.539,222.499,222.522,257699999.0
2006-11-23 20:28:00,222.504,222.51,222.478,222.485,365200002.0
2006-11-23 20:29:00,222.498,222.512,222.484,222.484,433800000.0
2006-11-23 20:30:00,222.498,222.498,222.423,222.44,440100000.0
2006-11-23 20:31:00,222.472,222.478,222.456,222.461,445399999.0
2006-11-23 20:32:00,222.468,222.468,222.415,222.454,500299997.0
2006-11-23 20:33:00,222.463,222.468,222.415,222.468,196999999.0
2006-11-23 20:34:00,222.431,222.456,222.406,222.451,135900001.0
2006-11-23 20:35:00,222.453,222.468,222.409,222.468,120300000.0
2006-11-23 20:36:00,222.475,222.49,222.456,222.49,140099999.0
2006-11-23 20:37:00,222.499,222.518,222.485,222.496,111500000.0
2006-11-23 20:38:00,222.515,222.522,222.483,222.51,307700003.0
2006-11-23 20:39:00,222.528,222.532,222.515,222.517,208200001.0
2006-11-23 20:40:00,222.49,222.516,222.476,222.491,400000000.0
2006-11-23 20:41:00,222.497,222.524,222.476,222.497,206999998.0
2006-11-23 20:42:00,222.519,222.529,222.495,222.501,239900001.0
2006-11-23 20:43:00,222.52,222.533,222.499,222.533,286500000.0
2006-11-23 20:44:00,222.542,222.557,222.521,222.521,345000000.0
2006-11-23 20:45:00,222.52,222.541,222.5,222.517,183500001.0
2006-11-23 20:46:00,222.54,222.54,222.472,222.497,154499999.0
2006-11-23 20:47:00,222.485,222.485,222.406,222.455,259399998.0
2006-11-23 20:48:00,222.446,222.454,222.422,222.454,210999999.0
2006-11-23 20:49:00,222.488,222.488,222.44,222.449,214799997.0
2006-11-23 20:50:00,222.428,222.441,222.385,222.424,370500000.0
2006-11-23 20:51:00,222.434,222.491,222.43,222.467,144500000.0
2006-11-23 20:52:00,222.446,222.499,222.423,222.499,119800000.0
2006-11-23 20:53:00,222.475,222.503,222.441,222.459,173399999.0
2006-11-23 20:54:00,222.513,222.532,222.473,222.532,110000000.0
2006-11-23 20:55:00,222.539,222.544,222.506,222.506,264600000.0
2006-11-23 20:56:00,222.514,222.527,222.484,222.508,186199999.0
2006-11-23 20:57:00,222.487,222.519,222.459,222.519,333800002.0
2006-11-23 20:58:00,222.526,222.54,222.487,222.521,281100001.0
2006-11-23 20:59:00,222.522,222.527,222.469,222.469,537999998.0
2006-11-23 21:00:00,222.532,222.561,222.459,222.508,445600000.0
2006-11-23 21:01:00,222.498,222.531,222.48,222.499,392799997.0
2006-11-23 21:02:00,222.474,222.516,222.474,222.51,237100002.0
2006-11-23 21:03:00,222.517,222.536,222.495,222.5,313700001.0
2006-11-23 21:04:00,222.509,222.553,222.509,222.553,73800000.0
2006-11-23 21:05:00,222.549,222.579,222.53,222.565,109200000.0
2006-11-23 21:06:00,222.557,222.557,222.507,222.514,188700001.0
2006-11-23 21:07:00,222.553,222.559,222.49,222.546,156200000.0
2006-11-23 21:08:00,222.564,222.575,222.502,222.502,129200000.0
2006-11-23 21:09:00,222.581,222.586,222.561,222.561,59400000.0
2006-11-23 21:10:00,222.539,222.539,222.514,222.526,98600000.0
2006-11-23 21:11:00,222.534,222.534,222.492,222.532,59100000.0
2006-11-23 21:12:00,222.502,222.53,222.489,222.505,84400000.0
2006-11-23 21:13:00,222.518,222.523,222.477,222.482,184800000.0
2006-11-23 21:14:00,222.478,222.504,222.436,222.455,381600003.0
2006-11-23 21:15:00,222.441,222.454,222.392,222.416,334499997.0
2006-11-23 21:16:00,222.412,222.454,222.407,222.454,106900000.0
2006-11-23 21:17:00,222.482,222.482,222.443,222.451,291500001.0
2006-11-23 21:18:00,222.454,222.464,222.434,222.456,148400001.0
2006-11-23 21:19:00,222.469,222.486,222.438,222.456,260300001.0
2006-11-23 21:20:00,222.468,222.501,222.446,222.465,352699999.0
2006-11-23 21:21:00,222.482,222.487,222.447,222.477,288699999.0
2006-11-23 21:22:00,222.492,222.497,222.441,222.488,214400000.0
2006-11-23 21:23:00,222.502,222.552,222.499,222.552,161899999.0
2006-11-23 21:24:00,222.556,222.563,222.526,222.555,251999999.0
2006-11-23 21:25:00,222.54,222.559,222.537,222.556,298100001.0
2006-11-23 21:26:00,222.557,222.575,222.546,222.551,113800000.0
2006-11-23 21:27:00,222.56,222.58,222.531,222.58,152900001.0
2006-11-23 21:28:00,222.591,222.591,222.558,222.584,152199999.0
2006-11-23 21:29:00,222.553,222.568,222.462,222.545,101500000.0
2006-11-23 21:30:00,222.551,222.576,222.551,222.551,63100000.0
2006-11-23 21:31:00,222.541,222.566,222.533,222.54,66900001.0
2006-11-23 21:32:00,222.551,222.575,222.524,222.559,153400000.0
2006-11-23 21:33:00,222.555,222.567,222.522,222.556,144900000.0
2006-11-23 21:34:00,222.558,222.558,222.518,222.525,102099999.0
2006-11-23 21:35:00,222.518,222.547,222.518,222.536,24900000.0
2006-11-23 21:36:00,222.559,222.57,222.531,222.555,56700000.0
2006-11-23 21:37:00,222.547,222.565,222.522,222.54,184000002.0
2006-11-23 21:38:00,222.521,222.521,222.478,222.504,74400001.0
2006-11-23 21:39:00,222.555,222.555,222.52,222.523,68300000.0
2006-11-23 21:40:00,222.516,222.53,222.512,222.526,56900000.0
2006-11-23 21:41:00,222.509,222.531,222.49,222.531,65900001.0
2006-11-23 21:42:00,222.543,222.543,222.499,222.509,134100000.0
2006-11-23 21:43:00,222.513,222.538,222.5,222.527,104499998.0
2006-11-23 21:44:00,222.523,222.536,222.503,222.503,225600000.0
2006-11-23 21:45:00,222.555,222.657,222.555,222.637,97400000.0
2006-11-23 21:46:00,222.563,222.637,222.563,222.595,113299999.0
2006-11-23 21:47:00,222.61,222.633,222.56,222.57,82600000.0
2006-11-23 21:48:00,222.56,222.602,222.518,222.602,160500000.0
2006-11-23 21:49:00,222.593,222.593,222.57,222.57,95200001.0
2006-11-23 21:50:00,222.593,222.593,222.53,222.571,21600000.0
2006-11-23 21:51:00,222.586,222.64,222.555,222.595,148600000.0
2006-11-23 21:52:00,222.635,222.635,222.583,222.587,30800000.0
2006-11-23 21:53:00,222.627,222.631,222.59,222.619,49900000.0
2006-11-23 21:54:00,222.612,222.622,222.578,222.62,99300000.0
2006-11-23 21:55:00,222.62,222.66,222.593,222.593,50400000.0
2006-11-23 21:56:00,222.588,222.609,222.582,222.583,41900000.0
2006-11-23 21:57:00,222.582,222.582,222.542,222.552,72000001.0
2006-11-23 21:58:00,222.56,222.56,222.49,222.513,65500000.0
2006-11-23 21:59:00,222.531,222.566,222.499,222.532,190300002.0
2006-11-23 22:00:00,222.55,222.563,222.512,222.525,170800000.0
2006-11-23 22:01:00,222.542,222.574,222.528,222.535,148600000.0
2006-11-23 22:02:00,222.527,222.563,222.492,222.551,279700000.0
2006-11-23 22:03:00,222.556,222.556,222.528,222.528,77400001.0
2006-11-23 22:04:00,222.515,222.568,222.515,222.556,145800000.0
2006-11-23 22:05:00,222.523,222.542,222.475,222.542,49300000.0
2006-11-23 22:06:00,222.529,222.529,222.494,222.508,37500000.0
2006-11-23 22:07:00,222.505,222.554,222.505,222.554,37300000.0
2006-11-23 22:08:00,222.553,222.553,222.519,222.531,60399999.0
2006-11-23 22:09:00,222.537,222.555,222.537,222.545,34400000.0
2006-11-23 22:10:00,222.539,222.572,222.534,222.572,30000000.0
2006-11-23 22:11:00,222.55,222.567,222.543,222.544,62599999.0
2006-11-23 22:12:00,222.579,222.607,222.565,222.597,112700001.0
2006-11-23 22:13:00,222.593,222.593,222.54,222.556,98399999.0
2006-11-23 22:14:00,222.55,222.55,222.52,222.524,53000001.0
2006-11-23 22:15:00,222.53,222.576,222.509,222.522,154999999.0
2006-11-23 22:16:00,222.525,222.584,222.52,222.52,235400000.0
2006-11-23 22:17:00,222.529,222.559,222.514,222.514,67899999.0
2006-11-23 22:18:00,222.555,222.565,222.507,222.513,87099999.0
2006-11-23 22:19:00,222.536,222.567,222.506,222.545,79000000.0
2006-11-23 22:20:00,222.575,222.592,222.543,222.592,69300001.0
2006-11-23 22:21:00,222.584,222.587,222.486,222.486,64700000.0
2006-11-23 22:22:00,222.511,222.556,222.507,222.553,47999999.0
2006-11-23 22:23:00,222.548,222.548,222.505,222.542,121000000.0
2006-11-23 22:24:00,222.548,222.548,222.502,222.527,98600000.0
2006-11-23 22:25:00,222.51,222.559,222.496,222.515,71700000.0
2006-11-23 22:26:00,222.506,222.548,222.506,222.548,52700000.0
2006-11-23 22:27:00,222.564,222.574,222.517,222.517,218199998.0
2006-11-23 22:28:00,222.52,222.537,222.5,222.52,56300000.0
2006-11-23 22:29:00,222.55,222.553,222.523,222.535,186700002.0
2006-11-23 22:30:00,222.536,222.566,222.536,222.566,66499999.0
2006-11-23 22:31:00,222.567,222.567,222.53,222.554,46600000.0
2006-11-23 22:32:00,222.556,222.581,222.538,222.538,128799999.0
2006-11-23 22:33:00,222.571,222.571,222.526,222.535,212500001.0
2006-11-23 22:34:00,222.532,222.597,222.532,222.536,290200000.0
2006-11-23 22:35:00,222.586,222.596,222.579,222.579,48000000.0
2006-11-23 22:36:00,222.564,222.594,222.549,222.586,87500000.0
2006-11-23 22:37:00,222.603,222.628,222.597,222.615,69900000.0
2006-11-23 22:38:00,222.624,222.628,222.593,222.628,24600000.0
2006-11-23 22:39:00,222.649,222.659,222.621,222.638,49999999.0
2006-11-23 22:40:00,222.646,222.685,222.618,222.618,87600000.0
2006-11-23 22:41:00,222.629,222.657,222.607,222.657,82800000.0
2006-11-23 22:42:00,222.645,222.651,222.623,222.626,48199999.0
2006-11-23 22:43:00,222.65,222.65,222.533,222.571,55700000.0
2006-11-23 22:44:00,222.579,222.619,222.578,222.583,160000000.0
2006-11-23 22:45:00,222.607,222.631,222.591,222.613,105899999.0
2006-11-23 22:46:00,222.626,222.636,222.614,222.621,46200000.0
2006-11-23 22:47:00,222.619,222.641,222.616,222.622,93400000.0
2006-11-23 22:48:00,222.621,222.621,222.567,222.589,115700000.0
2006-11-23 22:49:00,222.602,222.621,222.594,222.594,79799999.0
2006-11-23 22:50:00,222.601,222.61,222.572,222.61,38100000.0
2006-11-23 22:51:00,222.616,222.624,222.608,222.613,54300000.0
2006-11-23 22:52:00,222.581,222.63,222.572,222.63,41100000.0
2006-11-23 22:53:00,222.629,222.643,222.571,222.598,160799999.0
2006-11-23 22:54:00,222.607,222.641,222.591,222.598,57700000.0
2006-11-23 22:55:00,222.616,222.616,222.579,222.598,69700001.0
2006-11-23 22:56:00,222.565,222.587,222.541,222.557,76799999.0
2006-11-23 22:57:00,222.618,222.644,222.591,222.641,47800000.0
2006-11-23 22:58:00,222.633,222.633,222.605,222.632,54400000.0
2006-11-23 22:59:00,222.627,222.627,222.584,222.584,55700000.0
2006-11-23 23:00:00,222.587,222.611,222.578,222.6,53100000.0
2006-11-23 23:01:00,222.598,222.609,222.569,222.58,52200000.0
2006-11-23 23:02:00,222.569,222.595,222.557,222.589,55300000.0
2006-11-23 23:03:00,222.595,222.619,222.595,222.607,52600000.0
2006-11-23 23:04:00,222.624,222.624,222.554,222.571,26600000.0
2006-11-23 23:05:00,222.611,222.617,222.575,222.586,57000000.0
2006-11-23 23:06:00,222.647,222.647,222.573,222.575,43399999.0
2006-11-23 23:07:00,222.616,222.623,222.557,222.56,55400000.0
2006-11-23 23:08:00,222.616,222.617,222.564,222.588,48700000.0
2006-11-23 23:09:00,222.609,222.626,222.609,222.625,99500001.0
2006-11-23 23:10:00,222.613,222.613,222.575,222.578,78600001.0
2006-11-23 23:11:00,222.579,222.603,222.575,222.601,88900001.0
2006-11-23 23:12:00,222.616,222.627,222.598,222.605,39900000.0
2006-11-23 23:13:00,222.613,222.636,222.585,222.626,44300000.0
2006-11-23 23:14:00,222.583,222.623,222.566,222.605,52500000.0
2006-11-23 23:15:00,222.629,222.637,222.607,222.63,33900000.0
2006-11-23 23:16:00,222.639,222.652,222.616,222.651,49300000.0
2006-11-23 23:17:00,222.671,222.671,222.65,222.667,74900000.0
2006-11-23 23:18:00,222.679,222.713,222.667,222.711,50299999.0
2006-11-23 23:19:00,222.714,222.721,222.681,222.721,82900000.0
2006-11-23 23:20:00,222.709,222.709,222.687,222.693,52400000.0
2006-11-23 23:21:00,222.697,222.697,222.666,222.669,22900000.0
2006-11-23 23:22:00,222.654,222.692,222.641,222.692,37200000.0
2006-11-23 23:23:00,222.641,222.69,222.627,222.657,39300000.0
2006-11-23 23:24:00,222.688,222.688,222.663,222.667,47200000.0
2006-11-23 23:25:00,222.662,222.662,222.635,222.64,24100000.0
2006-11-23 23:26:00,222.667,222.675,222.617,222.628,40500000.0
2006-11-23 23:27:00,222.671,222.674,222.652,222.669,28600000.0
2006-11-23 23:28:00,222.612,222.649,222.606,222.606,53700000.0
2006-11-23 23:29:00,222.637,222.668,222.634,222.647,64300000.0
2006-11-23 23:30:00,222.671,222.671,222.64,222.64,101799998.0
2006-11-23 23:31:00,222.654,222.687,222.642,222.658,71900000.0
2006-11-23 23:32:00,222.676,222.683,222.653,222.659,44600000.0
2006-11-23 23:33:00,222.653,222.674,222.652,222.652,40500000.0
2006-11-23 23:34:00,222.642,222.65,222.633,222.633,67199999.0
2006-11-23 23:35:00,222.64,222.68,222.64,222.641,66199999.0
2006-11-23 23:36:00,222.67,222.692,222.631,222.675,36900000.0
2006-11-23 23:37:00,222.655,222.655,222.611,222.647,54000000.0
2006-11-23 23:38:00,222.661,222.674,222.641,222.674,47900001.0
2006-11-23 23:39:00,222.677,222.68,222.66,222.678,64999999.0
2006-11-23 23:40:00,222.666,222.692,222.663,222.663,64700000.0
2006-11-23 23:41:00,222.681,222.695,222.658,222.672,35900000.0
2006-11-23 23:42:00,222.637,222.701,222.637,222.701,48200000.0
2006-11-23 23:43:00,222.692,222.695,222.647,222.666,51700000.0
2006-11-23 23:44:00,222.659,222.686,222.656,222.665,52900000.0
2006-11-23 23:45:00,222.682,222.706,222.67,222.67,82100000.0
2006-11-23 23:46:00,222.673,222.723,222.666,222.723,28400000.0
2006-11-23 23:47:00,222.705,222.714,222.685,222.714,57400000.0
2006-11-23 23:48:00,222.718,222.74,222.715,222.74,39500000.0
2006-11-23 23:49:00,222.7,222.72,222.686,222.705,55500000.0
2006-11-23 23:50:00,222.694,222.712,222.678,222.712,60900001.0
2006-11-23 23:51:00,222.695,222.701,222.683,222.689,44900001.0
2006-11-23 23:52:00,222.657,222.694,222.643,222.679,71400000.0
2006-11-23 23:53:00,222.694,222.708,222.648,222.648,68300000.0
2006-11-23 23:54:00,222.732,222.732,222.693,222.707,63400000.0
2006-11-23 23:55:00,222.717,222.722,222.692,222.722,40200000.0
2006-11-23 23:56:00,222.723,222.723,222.678,222.686,24400000.0
2006-11-23 23:57:00,222.673,222.707,222.665,222.691,60700000.0
2006-11-23 23:58:00,222.693,222.704,222.673,222.697,57300000.0
2006-11-23 23:59:00,222.724,222.724,222.681,222.715,24800000.0
2006-11-24 00:00:00,222.702,222.724,222.697,222.707,53000001.0
2006-11-24 00:01:00,222.704,222.737,222.704,222.718,45800000.0
2006-11-24 00:02:00,222.72,222.792,222.72,222.792,45700000.0
2006-11-24 00:03:00,222.793,222.793,222.729,222.786,55599999.0
2006-11-24 00:04:00,222.736,222.739,222.716,222.723,56500000.0
2006-11-24 00:05:00,222.719,222.745,222.702,222.702,32700000.0
2006-11-24 00:06:00,222.697,222.699,222.677,222.679,54700000.0
2006-11-24 00:07:00,222.673,222.685,222.668,222.676,53000000.0
2006-11-24 00:08:00,222.666,222.715,222.661,222.715,32300000.0
2006-11-24 00:09:00,222.687,222.711,222.67,222.711,34200000.0
2006-11-24 00:10:00,222.727,222.745,222.692,222.692,31000000.0
2006-11-24 00:11:00,222.684,222.701,222.672,222.701,69800001.0
2006-11-24 00:12:00,222.712,222.725,222.682,222.717,88100001.0
2006-11-24 00:13:00,222.716,222.739,222.695,222.695,59400000.0
2006-11-24 00:14:00,222.698,222.7,222.651,222.651,90400000.0
2006-11-24 00:15:00,222.666,222.692,222.642,222.642,61700000.0
2006-11-24 00:16:00,222.647,222.694,222.647,222.668,69900000.0
2006-11-24 00:17:00,222.648,222.686,222.636,222.664,35400000.0
2006-11-24 00:18:00,222.645,222.675,222.619,222.619,87599999.0
2006-11-24 00:19:00,222.651,222.664,222.637,222.657,43500001.0
2006-11-24 00:20:00,222.674,222.674,222.635,222.643,34500000.0
2006-11-24 00:21:00,222.658,222.671,222.642,222.664,70900001.0
2006-11-24 00:22:00,222.649,222.692,222.649,222.69,14800000.0
2006-11-24 00:23:00,222.688,222.708,222.666,222.708,85300001.0
2006-11-24 00:24:00,222.702,222.71,222.695,222.695,76800000.0
2006-11-24 00:25:00,222.712,222.716,222.662,222.667,42800000.0
2006-11-24 00:26:00,222.679,222.694,222.656,222.658,32500000.0
2006-11-24 00:27:00,222.652,222.702,222.652,222.692,62000000.0
2006-11-24 00:28:00,222.714,222.779,222.702,222.779,42200000.0
2006-11-24 00:29:00,222.742,222.79,222.726,222.76,55100001.0
2006-11-24 00:30:00,222.738,222.752,222.718,222.752,29000000.0
2006-11-24 00:31:00,222.758,222.777,222.734,222.758,46600000.0
2006-11-24 00:32:00,222.735,222.761,222.73,222.757,27200000.0
2006-11-24 00:33:00,222.741,222.751,222.72,222.747,58399999.0
2006-11-24 00:34:00,222.757,222.77,222.731,222.747,73500000.0
2006-11-24 00:35:00,222.748,222.784,222.728,222.749,72000001.0
2006-11-24 00:36:00,222.769,222.805,222.769,222.788,16000000.0
2006-11-24 00:37:00,222.816,222.818,222.774,222.807,48100000.0
2006-11-24 00:38:00,222.808,222.808,222.765,222.772,97500000.0
2006-11-24 00:39:00,222.752,222.768,222.734,222.739,18400000.0
2006-11-24 00:40:00,222.762,222.762,222.714,222.714,40600000.0
2006-11-24 00:41:00,222.719,222.768,222.718,222.768,42900001.0
2006-11-24 00:42:00,222.764,222.776,222.744,222.769,22300000.0
2006-11-24 00:43:00,222.787,222.796,222.771,222.782,67700000.0
2006-11-24 00:44:00,222.78,222.79,222.752,222.767,49400000.0
2006-11-24 00:45:00,222.767,222.775,222.732,222.768,106800002.0
2006-11-24 00:46:00,222.765,222.765,222.745,222.745,40800000.0
2006-11-24 00:47:00,222.747,222.779,222.737,222.767,33500000.0
2006-11-24 00:48:00,222.787,222.8,222.76,222.76,46800000.0
2006-11-24 00:49:00,222.759,222.793,222.744,222.744,74500000.0
2006-11-24 00:50:00,222.775,222.785,222.763,222.785,34400001.0
2006-11-24 00:51:00,222.757,222.757,222.7,222.726,64000000.0
2006-11-24 00:52:00,222.74,222.74,222.694,222.694,52800000.0
2006-11-24 00:53:00,222.711,222.73,222.7,222.73,12300000.0
2006-11-24 00:54:00,222.698,222.741,222.693,222.735,59600000.0
2006-11-24 00:55:00,222.723,222.749,222.715,222.742,28300000.0
2006-11-24 00:56:00,222.738,222.758,222.737,222.755,65100000.0
2006-11-24 00:57:00,222.757,222.774,222.729,222.742,40900000.0
2006-11-24 00:58:00,222.716,222.757,222.716,222.74,47700000.0
2006-11-24 00:59:00,222.744,222.775,222.733,222.743,39500000.0
2006-11-24 01:00:00,222.779,222.79,222.732,222.789,29200000.0
2006-11-24 01:01:00,222.782,222.782,222.739,222.756,52800001.0
2006-11-24 01:02:00,222.739,222.769,222.72,222.769,78300000.0
2006-11-24 01:03:00,222.768,222.791,222.768,222.784,22000000.0
2006-11-24 01:04:00,222.78,222.806,222.733,222.733,73100000.0
2006-11-24 01:05:00,222.777,222.777,222.763,222.767,11600000.0
2006-11-24 01:06:00,222.772,222.795,222.736,222.74,71500000.0
2006-11-24 01:07:00,222.764,222.779,222.71,222.71,32700000.0
2006-11-24 01:08:00,222.773,222.773,222.736,222.736,19200000.0
2006-11-24 01:09:00,222.731,222.731,222.693,222.713,54700001.0
2006-11-24 01:10:00,222.711,222.729,222.694,222.695,63500001.0
2006-11-24 01:11:00,222.692,222.698,222.664,222.674,85100000.0
2006-11-24 01:12:00,222.668,222.715,222.652,222.704,30700000.0
2006-11-24 01:13:00,222.653,222.692,222.629,222.682,40700000.0
2006-11-24 01:14:00,222.673,222.722,222.673,222.681,71400000.0
2006-11-24 01:15:00,222.737,222.737,222.656,222.68,41900000.0
2006-11-24 01:16:00,222.637,222.665,222.637,222.649,48599999.0
2006-11-24 01:17:00,222.639,222.648,222.61,222.648,52799999.0
2006-11-24 01:18:00,222.642,222.651,222.634,222.638,64599999.0
2006-11-24 01:19:00,222.651,222.673,222.64,222.667,48500001.0
2006-11-24 01:20:00,222.666,222.677,222.664,222.677,64300000.0
2006-11-24 01:21:00,222.68,222.68,222.656,222.676,31600000.0
2006-11-24 01:22:00,222.684,222.698,222.661,222.661,65500000.0
2006-11-24 01:23:00,222.662,222.662,222.616,222.616,39300000.0
2006-11-24 01:24:00,222.663,222.672,222.637,222.644,43200000.0
2006-11-24 01:25:00,222.624,222.668,222.614,222.668,33500000.0
2006-11-24 01:26:00,222.668,222.68,222.66,222.676,34500000.0
2006-11-24 01:27:00,222.676,222.701,222.675,222.675,39899999.0
2006-11-24 01:28:00,222.692,222.717,222.681,222.683,26000000.0
2006-11-24 01:29:00,222.666,222.694,222.64,222.685,39400000.0
2006-11-24 01:30:00,222.682,222.692,222.664,222.689,59900000.0
2006-11-24 01:31:00,222.694,222.697,222.647,222.656,39499999.0
2006-11-24 01:32:00,222.648,222.652,222.599,222.599,42400000.0
2006-11-24 01:33:00,222.584,222.613,222.558,222.613,79100000.0
2006-11-24 01:34:00,222.633,222.634,222.583,222.59,67100000.0
2006-11-24 01:35:00,222.607,222.632,222.607,222.616,39300000.0
2006-11-24 01:36:00,222.644,222.665,222.617,222.617,106200000.0
2006-11-24 01:37:00,222.66,222.66,222.615,222.615,56900000.0
2006-11-24 01:38:00,222.613,222.648,222.602,222.648,44400000.0
2006-11-24 01:39:00,222.665,222.665,222.612,222.612,45700000.0
2006-11-24 01:40:00,222.621,222.694,222.617,222.642,85700000.0
2006-11-24 01:41:00,222.685,222.707,222.678,222.686,72900001.0
2006-11-24 01:42:00,222.688,222.697,222.678,222.69,32700000.0
2006-11-24 01:43:00,222.672,222.73,222.672,222.725,82999999.0
2006-11-24 01:44:00,222.698,222.705,222.669,222.696,32000000.0
2006-11-24 01:45:00,222.691,222.716,222.682,222.716,57999999.0
2006-11-24 01:46:00,222.728,222.732,222.701,222.712,48900001.0
2006-11-24 01:47:00,222.714,222.727,222.694,222.711,70399999.0
2006-11-24 01:48:00,222.713,222.713,222.675,222.704,61800000.0
2006-11-24 01:49:00,222.725,222.725,222.695,222.706,29500000.0
2006-11-24 01:50:00,222.72,222.72,222.698,222.7,88100001.0
2006-11-24 01:51:00,222.692,222.724,222.681,222.709,23900000.0
2006-11-24 01:52:00,222.703,222.726,222.699,222.726,61900000.0
2006-11-24 01:53:00,222.718,222.74,222.68,222.68,50400000.0
2006-11-24 01:54:00,222.727,222.737,222.688,222.733,58200000.0
2006-11-24 01:55:00,222.717,222.761,222.706,222.755,35800000.0
2006-11-24 01:56:00,222.738,222.738,222.722,222.733,29900000.0
2006-11-24 01:57:00,222.743,222.743,222.708,222.719,31300000.0
2006-11-24 01:58:00,222.733,222.733,222.693,222.726,64600002.0
2006-11-24 01:59:00,222.76,222.76,222.734,222.735,55400000.0
2006-11-24 02:00:00,222.731,222.743,222.718,222.732,64700000.0
2006-11-24 02:01:00,222.734,222.739,222.695,222.717,81400001.0
2006-11-24 02:02:00,222.724,222.742,222.7,222.723,77400000.0
2006-11-24 02:03:00,222.728,222.731,222.709,222.727,46899999.0
2006-11-24 02:04:00,222.707,222.722,222.676,222.72,66600000.0
2006-11-24 02:05:00,222.71,222.715,222.693,222.698,29800000.0
2006-11-24 02:06:00,222.719,222.738,222.719,222.734,18800000.0
2006-11-24 02:07:00,222.753,222.778,222.753,222.76,14400000.0
2006-11-24 02:08:00,222.756,222.756,222.733,222.733,70100001.0
2006-11-24 02:09:00,222.736,222.752,222.736,222.745,30100000.0
2006-11-24 02:10:00,222.745,222.756,222.741,222.755,52100000.0
2006-11-24 02:11:00,222.749,222.749,222.721,222.733,55500000.0
2006-11-24 02:12:00,222.72,222.756,222.705,222.756,71099999.0
2006-11-24 02:13:00,222.764,222.791,222.764,222.783,29500000.0
2006-11-24 02:14:00,222.802,222.802,222.754,222.78,69700001.0
2006-11-24 02:15:00,222.806,222.806,222.758,222.785,72900001.0
2006-11-24 02:16:00,222.796,222.827,222.79,222.817,91199999.0
2006-11-24 02:17:00,222.806,222.814,222.777,222.789,54400000.0
2006-11-24 02:18:00,222.767,222.79,222.742,222.742,46900000.0
2006-11-24 02:19:00,222.764,222.788,222.753,222.777,33900000.0
2006-11-24 02:20:00,222.797,222.816,222.797,222.814,19600000.0
2006-11-24 02:21:00,222.813,222.813,222.788,222.8,36000000.0
2006-11-24 02:22:00,222.796,222.828,222.794,222.828,51599999.0
2006-11-24 02:23:00,222.858,222.866,222.849,222.851,48800000.0
2006-11-24 02:24:00,222.831,222.853,222.812,222.845,70899999.0
2006-11-24 02:25:00,222.826,222.833,222.808,222.823,52200000.0
2006-11-24 02:26:00,222.816,222.816,222.77,222.806,35700000.0
2006-11-24 02:27:00,222.828,222.84,222.808,222.827,47800000.0
2006-11-24 02:28:00,222.829,222.835,222.815,222.83,66200000.0
2006-11-24 02:29:00,222.839,222.885,222.839,222.868,64600000.0
2006-11-24 02:30:00,222.871,222.888,222.855,222.86,39100000.0
2006-11-24 02:31:00,222.873,222.873,222.841,222.845,30600000.0
2006-11-24 02:32:00,222.864,222.906,222.864,222.869,73900001.0
2006-11-24 02:33:00,222.856,222.868,222.845,222.86,84300000.0
2006-11-24 02:34:00,222.855,222.855,222.845,222.853,31600000.0
2006-11-24 02:35:00,222.845,222.864,222.845,222.862,65200000.0
2006-11-24 02:36:00,222.859,222.891,222.851,222.88,57200000.0
2006-11-24 02:37:00,222.849,222.896,222.832,222.896,46700000.0
2006-11-24 02:38:00,222.88,222.883,222.86,222.874,35800000.0
2006-11-24 02:39:00,222.894,222.898,222.88,222.898,53400000.0
2006-11-24 02:40:00,222.89,222.895,222.874,222.885,61500000.0
2006-11-24 02:41:00,222.891,222.891,222.857,222.879,56899999.0
2006-11-24 02:42:00,222.895,222.909,222.895,222.896,69000000.0
2006-11-24 02:43:00,222.919,222.919,222.875,222.892,20400000.0
2006-11-24 02:44:00,222.888,222.905,222.883,222.905,51600001.0
2006-11-24 02:45:00,222.89,222.917,222.883,222.917,22500000.0
2006-11-24 02:46:00,222.906,222.915,222.886,222.913,49300000.0
2006-11-24 02:47:00,222.937,222.94,222.906,222.931,45900000.0
2006-11-24 02:48:00,222.939,222.953,222.927,222.933,53900000.0
2006-11-24 02:49:00,222.927,222.927,222.895,222.923,57800001.0
2006-11-24 02:50:00,222.931,222.937,222.915,222.915,101400000.0
2006-11-24 02:51:00,222.929,222.929,222.865,222.865,60800001.0
2006-11-24 02:52:00,222.88,222.908,222.872,222.905,49100001.0
2006-11-24 02:53:00,222.896,222.905,222.867,222.904,85200001.0
2006-11-24 02:54:00,222.902,222.919,222.856,222.919,54600000.0
2006-11-24 02:55:00,222.907,222.919,222.88,222.9,55499999.0
2006-11-24 02:56:00,222.903,222.938,222.903,222.904,41700000.0
2006-11-24 02:57:00,222.895,222.918,222.884,222.903,36700000.0
2006-11-24 02:58:00,222.903,222.915,222.89,222.891,30300000.0
2006-11-24 02:59:00,222.913,222.921,222.88,222.897,49500000.0
2006-11-24 03:00:00,222.893,222.893,222.883,222.883,66299999.0
2006-11-24 03:01:00,222.899,222.956,222.877,222.938,37400000.0
2006-11-24 03:02:00,222.928,222.928,222.89,222.901,49200000.0
2006-11-24 03:03:00,222.911,222.931,222.893,222.931,53600000.0
2006-11-24 03:04:00,222.909,222.947,222.899,222.947,79400000.0
2006-11-24 03:05:00,222.915,222.936,222.915,222.936,11900000.0
2006-11-24 03:06:00,222.954,222.958,222.905,222.958,38700000.0
2006-11-24 03:07:00,222.967,222.976,222.961,222.97,56200000.0
2006-11-24 03:08:00,222.971,222.999,222.962,222.994,33900000.0
2006-11-24 03:09:00,222.989,222.989,222.952,222.989,58700000.0
2006-11-24 03:10:00,222.963,222.977,222.951,222.951,41500000.0
2006-11-24 03:11:00,222.959,222.967,222.948,222.952,38600000.0
2006-11-24 03:12:00,222.952,222.959,222.931,222.959,39900000.0
2006-11-24 03:13:00,222.958,222.981,222.935,222.955,61300000.0
2006-11-24 03:14:00,222.944,222.954,222.939,222.952,14000000.0
2006-11-24 03:15:00,222.981,223.007,222.966,222.978,11700000.0
2006-11-24 03:16:00,222.994,223.001,222.972,222.977,51899999.0
2006-11-24 03:17:00,222.959,222.988,222.959,222.96,62600000.0
2006-11-24 03:18:00,222.953,222.974,222.945,222.952,78900000.0
2006-11-24 03:19:00,222.965,222.985,222.942,222.967,37800000.0
2006-11-24 03:20:00,222.955,222.963,222.943,222.943,67500001.0
2006-11-24 03:21:00,222.961,222.966,222.942,222.955,92899998.0
2006-11-24 03:22:00,222.929,222.956,222.914,222.914,70800000.0
2006-11-24 03:23:00,222.927,222.935,222.91,222.927,44600000.0
2006-11-24 03:24:00,222.908,222.924,222.896,222.918,65800001.0
2006-11-24 03:25:00,222.941,222.941,222.904,222.915,57700000.0
2006-11-24 03:26:00,222.922,222.945,222.922,222.929,46000000.0
2006-11-24 03:27:00,222.915,222.93,222.914,222.919,36100000.0
2006-11-24 03:28:00,222.912,222.936,222.883,222.918,25900000.0
2006-11-24 03:29:00,222.939,222.942,222.899,222.93,37800000.0
2006-11-24 03:30:00,222.917,222.926,222.9,222.907,59200000.0
2006-11-24 03:31:00,222.93,222.943,222.89,222.943,41100000.0
2006-11-24 03:32:00,222.929,222.942,222.917,222.925,81599999.0
2006-11-24 03:33:00,222.926,222.926,222.87,222.919,59000001.0
2006-11-24 03:34:00,222.927,222.948,222.919,222.938,61400000.0
2006-11-24 03:35:00,222.919,222.941,222.915,222.926,41000000.0
2006-11-24 03:36:00,222.929,222.94,222.912,222.912,30900000.0
2006-11-24 03:37:00,222.92,222.92,222.903,222.918,12800000.0
2006-11-24 03:38:00,222.92,222.931,222.887,222.931,25600000.0
2006-11-24 03:39:00,222.898,222.898,222.863,222.872,12800000.0
2006-11-24 03:40:00,222.92,222.935,222.92,222.928,57899999.0
2006-11-24 03:41:00,222.889,222.914,222.886,222.914,64000000.0
2006-11-24 03:42:00,222.908,222.928,222.888,222.888,105200002.0
2006-11-24 03:43:00,222.911,222.922,222.899,222.92,49300000.0
2006-11-24 03:44:00,222.922,222.923,222.903,222.903,50399999.0
2006-11-24 03:45:00,222.94,222.94,222.881,222.885,29500000.0
2006-11-24 03:46:00,222.896,222.926,222.889,222.922,35300000.0
2006-11-24 03:47:00,222.952,223.015,222.95,223.015,105699997.0
2006-11-24 03:48:00,222.994,222.994,222.961,222.994,22200000.0
2006-11-24 03:49:00,223.01,223.024,222.995,222.995,25900000.0
2006-11-24 03:50:00,223.001,223.028,222.985,223.028,38700000.0
2006-11-24 03:51:00,223.02,223.036,223.01,223.033,50300000.0
2006-11-24 03:52:00,223.04,223.051,223.037,223.037,61200000.0
2006-11-24 03:53:00,223.021,223.04,223.009,223.04,39100000.0
2006-11-24 03:54:00,223.042,223.047,223.015,223.033,60500000.0
2006-11-24 03:55:00,223.059,223.059,223.021,223.026,49100000.0
2006-11-24 03:56:00,223.003,223.021,223.002,223.002,44300000.0
2006-11-24 03:57:00,223.006,223.029,222.997,223.015,42299999.0
2006-11-24 03:58:00,222.968,222.986,222.955,222.98,68600000.0
2006-11-24 03:59:00,222.97,222.98,222.958,222.965,35900000.0
2006-11-24 04:00:00,222.953,222.964,222.936,222.962,71199998.0
2006-11-24 04:01:00,222.954,222.981,222.94,222.975,49500000.0
2006-11-24 04:02:00,222.961,222.982,222.949,222.974,73400000.0
2006-11-24 04:03:00,222.962,222.98,222.936,222.963,29600000.0
2006-11-24 04:04:00,222.957,222.957,222.931,222.932,16900000.0
2006-11-24 04:05:00,222.938,222.953,222.929,222.932,71200000.0
2006-11-24 04:06:00,222.939,222.954,222.935,222.935,36000000.0
2006-11-24 04:07:00,222.923,222.923,222.91,222.91,32700000.0
2006-11-24 04:08:00,222.943,222.957,222.931,222.957,58500000.0
2006-11-24 04:09:00,222.932,222.939,222.907,222.917,35700000.0
2006-11-24 04:10:00,222.92,222.93,222.895,222.895,52400000.0
2006-11-24 04:11:00,222.89,222.916,222.861,222.861,77300000.0
2006-11-24 04:12:00,222.897,222.906,222.883,222.903,43800000.0
2006-11-24 04:13:00,222.906,222.906,222.883,222.883,24800000.0
2006-11-24 04:14:00,222.891,222.925,222.891,222.914,44300000.0
2006-11-24 04:15:00,222.929,222.941,222.904,222.941,80200000.0
2006-11-24 04:16:00,222.91,222.91,222.885,222.904,53600000.0
2006-11-24 04:17:00,222.892,222.916,222.873,222.916,59999999.0
2006-11-24 04:18:00,222.934,222.934,222.869,222.871,53900000.0
2006-11-24 04:19:00,222.91,222.92,222.897,222.91,29900000.0
2006-11-24 04:20:00,222.914,222.949,222.913,222.928,60700000.0
2006-11-24 04:21:00,222.92,222.923,222.894,222.916,53400000.0
2006-11-24 04:22:00,222.909,222.949,222.909,222.932,46700000.0
2006-11-24 04:23:00,222.941,222.967,222.915,222.967,66000000.0
2006-11-24 04:24:00,222.97,222.992,222.943,222.95,88800000.0
2006-11-24 04:25:00,222.93,222.949,222.929,222.929,42800001.0
2006-11-24 04:26:00,222.936,222.956,222.914,222.942,56200000.0
2006-11-24 04:27:00,222.926,222.965,222.907,222.956,29100000.0
2006-11-24 04:28:00,222.956,222.959,222.934,222.953,42599999.0
2006-11-24 04:29:00,222.938,222.938,222.889,222.92,44300000.0
2006-11-24 04:30:00,222.938,222.943,222.91,222.91,50600000.0
2006-11-24 04:31:00,222.914,222.92,222.854,222.854,24500000.0
2006-11-24 04:32:00,222.932,222.94,222.905,222.92,33400000.0
2006-11-24 04:33:00,222.93,222.938,222.893,222.915,67700000.0
2006-11-24 04:34:00,222.916,222.916,222.898,222.91,53399999.0
2006-11-24 04:35:00,222.913,222.923,222.887,222.896,70999999.0
2006-11-24 04:36:00,222.918,222.943,222.913,222.938,32300000.0
2006-11-24 04:37:00,222.932,222.953,222.922,222.945,40100000.0
2006-11-24 04:38:00,222.959,222.959,222.878,222.911,77400000.0
2006-11-24 04:39:00,222.899,222.93,222.873,222.93,27000000.0
2006-11-24 04:40:00,222.93,222.936,222.922,222.932,73099999.0
2006-11-24 04:41:00,222.944,222.944,222.905,222.918,31900000.0
2006-11-24 04:42:00,222.889,222.889,222.813,222.834,103400001.0
2006-11-24 04:43:00,222.875,222.903,222.875,222.893,49600001.0
2006-11-24 04:44:00,222.838,222.908,222.81,222.908,75600001.0
2006-11-24 04:45:00,222.878,222.899,222.869,222.869,62099999.0
2006-11-24 04:46:00,222.854,222.892,222.839,222.846,57500000.0
2006-11-24 04:47:00,222.867,222.879,222.823,222.847,53200001.0
2006-11-24 04:48:00,222.875,222.878,222.86,222.862,49900000.0
2006-11-24 04:49:00,222.831,222.859,222.827,222.842,46800000.0
2006-11-24 04:50:00,222.836,222.845,222.812,222.838,47100000.0
2006-11-24 04:51:00,222.823,222.838,222.801,222.824,59400000.0
2006-11-24 04:52:00,222.84,222.845,222.83,222.84,58299999.0
2006-11-24 04:53:00,222.857,222.857,222.812,222.831,55300001.0
2006-11-24 04:54:00,222.84,222.853,222.824,222.83,90800000.0
2006-11-24 04:55:00,222.824,222.833,222.795,222.795,36500000.0
2006-11-24 04:56:00,222.812,222.841,222.805,222.831,48400000.0
2006-11-24 04:57:00,222.825,222.825,222.782,222.791,59700000.0
2006-11-24 04:58:00,222.779,222.813,222.779,222.801,59100000.0
2006-11-24 04:59:00,222.806,222.806,222.768,222.768,15500000.0
2006-11-24 05:00:00,222.779,222.821,222.779,222.8,32300000.0
2006-11-24 05:01:00,222.796,222.798,222.772,222.792,41200000.0
2006-11-24 05:02:00,222.804,222.804,222.78,222.783,57500000.0
2006-11-24 05:03:00,222.785,222.786,222.772,222.772,13200000.0
2006-11-24 05:04:00,222.739,222.762,222.718,222.762,59700000.0
2006-11-24 05:05:00,222.747,222.771,222.745,222.771,60700000.0
2006-11-24 05:06:00,222.751,222.791,222.751,222.783,59300001.0
2006-11-24 05:07:00,222.766,222.803,222.766,222.791,38900001.0
2006-11-24 05:08:00,222.78,222.813,222.78,222.812,55000000.0
2006-11-24 05:09:00,222.803,222.822,222.802,222.822,51300000.0
2006-11-24 05:10:00,222.815,222.815,222.79,222.79,64000000.0
2006-11-24 05:11:00,222.754,222.806,222.737,222.806,72400000.0
2006-11-24 05:12:00,222.796,222.817,222.777,222.805,48100000.0
2006-11-24 05:13:00,222.796,222.81,222.775,222.797,41600000.0
2006-11-24 05:14:00,222.819,222.821,222.77,222.812,86600001.0
2006-11-24 05:15:00,222.791,222.793,222.782,222.782,12400000.0
2006-11-24 05:16:00,222.795,222.809,222.795,222.798,41000000.0
2006-11-24 05:17:00,222.784,222.799,222.764,222.779,17900000.0
2006-11-24 05:18:00,222.741,222.784,222.734,222.74,37199999.0
2006-11-24 05:19:00,222.73,222.791,222.73,222.781,31700000.0
2006-11-24 05:20:00,222.768,222.821,222.762,222.813,58000000.0
2006-11-24 05:21:00,222.807,222.808,222.783,222.783,40400000.0
2006-11-24 05:22:00,222.778,222.778,222.734,222.771,38900000.0
2006-11-24 05:23:00,222.788,222.788,222.742,222.742,87200000.0
2006-11-24 05:24:00,222.719,222.738,222.694,222.732,62400000.0
2006-11-24 05:25:00,222.733,222.739,222.715,222.724,64799999.0
2006-11-24 05:26:00,222.724,222.779,222.724,222.77,23200000.0
2006-11-24 05:27:00,222.749,222.785,222.748,222.769,51400000.0
2006-11-24 05:28:00,222.761,222.761,222.704,222.756,45799999.0
2006-11-24 05:29:00,222.758,222.766,222.735,222.766,39500000.0
2006-11-24 05:30:00,222.793,222.797,222.764,222.776,47800000.0
2006-11-24 05:31:00,222.773,222.773,222.753,222.753,47399999.0
2006-11-24 05:32:00,222.8,222.804,222.756,222.788,54500000.0
2006-11-24 05:33:00,222.794,222.828,222.79,222.79,54000001.0
2006-11-24 05:34:00,222.745,222.772,222.719,222.772,50300000.0
2006-11-24 05:35:00,222.78,222.78,222.736,222.745,72400000.0
2006-11-24 05:36:00,222.757,222.761,222.733,222.75,45000000.0
2006-11-24 05:37:00,222.749,222.769,222.721,222.769,34200000.0
2006-11-24 05:38:00,222.747,222.778,222.743,222.753,40600000.0
2006-11-24 05:39:00,222.747,222.747,222.727,222.731,23500000.0
2006-11-24 05:40:00,222.728,222.762,222.721,222.762,36000000.0
2006-11-24 05:41:00,222.765,222.788,222.736,222.788,17900000.0
2006-11-24 05:42:00,222.768,222.768,222.733,222.755,22800000.0
2006-11-24 05:43:00,222.746,222.756,222.727,222.75,57900000.0
2006-11-24 05:44:00,222.741,222.741,222.699,222.713,84900000.0
2006-11-24 05:45:00,222.715,222.741,222.701,222.741,55299999.0
2006-11-24 05:46:00,222.725,222.725,222.694,222.71,56000000.0
2006-11-24 05:47:00,222.711,222.728,222.682,222.728,45700000.0
2006-11-24 05:48:00,222.736,222.745,222.71,222.745,52300000.0
2006-11-24 05:49:00,222.738,222.744,222.734,222.744,43400000.0
2006-11-24 05:50:00,222.722,222.756,222.722,222.746,64100000.0
2006-11-24 05:51:00,222.751,222.751,222.718,222.729,43100000.0
2006-11-24 05:52:00,222.772,222.772,222.712,222.73,40700000.0
2006-11-24 05:53:00,222.746,222.746,222.725,222.727,13200000.0
2006-11-24 05:54:00,222.722,222.722,222.654,222.654,37100000.0
2006-11-24 05:55:00,222.646,222.691,222.646,222.673,69999999.0
2006-11-24 05:56:00,222.706,222.726,222.691,222.696,54600000.0
2006-11-24 05:57:00,222.716,222.716,222.664,222.676,52500000.0
2006-11-24 05:58:00,222.698,222.7,222.669,222.683,42100000.0
2006-11-24 05:59:00,222.685,222.685,222.648,222.67,84300001.0
2006-11-24 06:00:00,222.619,222.68,222.616,222.677,59800000.0
2006-11-24 06:01:00,222.673,222.682,222.652,222.682,77200000.0
2006-11-24 06:02:00,222.693,222.717,222.689,222.717,53300000.0
2006-11-24 06:03:00,222.688,222.727,222.667,222.722,59700000.0
2006-11-24 06:04:00,222.723,222.734,222.698,222.733,59600000.0
2006-11-24 06:05:00,222.713,222.72,222.685,222.692,44300000.0
2006-11-24 06:06:00,222.725,222.73,222.698,222.722,87800001.0
2006-11-24 06:07:00,222.718,222.734,222.704,222.734,14000000.0
2006-11-24 06:08:00,222.724,222.731,222.691,222.694,55500000.0
2006-11-24 06:09:00,222.69,222.742,222.69,222.732,46700000.0
2006-11-24 06:10:00,222.732,222.752,222.732,222.752,46600001.0
2006-11-24 06:11:00,222.746,222.772,222.74,222.769,28400000.0
2006-11-24 06:12:00,222.763,222.763,222.742,222.749,55300000.0
2006-11-24 06:13:00,222.72,222.762,222.703,222.762,53900001.0
2006-11-24 06:14:00,222.753,222.76,222.718,222.757,53900000.0
2006-11-24 06:15:00,222.767,222.773,222.741,222.752,34900000.0
2006-11-24 06:16:00,222.749,222.766,222.731,222.759,45299999.0
2006-11-24 06:17:00,222.761,222.764,222.734,222.754,56400000.0
2006-11-24 06:18:00,222.747,222.761,222.747,222.759,20800000.0
2006-11-24 06:19:00,222.774,222.781,222.74,222.775,53600000.0
2006-11-24 06:20:00,222.782,222.782,222.712,222.74,92799999.0
2006-11-24 06:21:00,222.746,222.753,222.732,222.749,45300000.0
2006-11-24 06:22:00,222.754,222.766,222.748,222.748,34699999.0
2006-11-24 06:23:00,222.8,222.8,222.728,222.733,52100000.0
2006-11-24 06:24:00,222.723,222.75,222.719,222.75,24900000.0
2006-11-24 06:25:00,222.748,222.774,222.739,222.763,62099999.0
2006-11-24 06:26:00,222.769,222.791,222.746,222.791,60900000.0
2006-11-24 06:27:00,222.781,222.802,222.766,222.802,78000001.0
2006-11-24 06:28:00,222.788,222.806,222.773,222.802,53900002.0
2006-11-24 06:29:00,222.804,222.821,222.781,222.804,80100000.0
2006-11-24 06:30:00,222.804,222.807,222.764,222.765,29500000.0
2006-11-24 06:31:00,222.794,222.8,222.759,222.8,40800000.0
2006-11-24 06:32:00,222.807,222.847,222.807,222.837,22700000.0
2006-11-24 06:33:00,222.836,222.85,222.817,222.847,55800001.0
2006-11-24 06:34:00,222.816,222.836,222.781,222.786,42600000.0
2006-11-24 06:35:00,222.779,222.832,222.779,222.791,35200000.0
2006-11-24 06:36:00,222.812,222.869,222.812,222.869,28300000.0
2006-11-24 06:37:00,222.832,222.856,222.832,222.839,47400000.0
2006-11-24 06:38:00,222.873,222.887,222.863,222.887,40100000.0
2006-11-24 06:39:00,222.896,222.905,222.849,222.858,62100000.0
2006-11-24 06:40:00,222.853,222.896,222.853,222.896,62600001.0
2006-11-24 06:41:00,222.879,222.899,222.852,222.885,52900000.0
2006-11-24 06:42:00,222.898,222.904,222.892,222.904,55100001.0
2006-11-24 06:43:00,222.897,222.914,222.886,222.895,61800001.0
2006-11-24 06:44:00,222.906,222.928,222.906,222.92,33200000.0
2006-11-24 06:45:00,222.895,222.895,222.844,222.885,20500000.0
2006-11-24 06:46:00,222.851,222.892,222.848,222.886,46300000.0
2006-11-24 06:47:00,222.859,222.884,222.852,222.88,32400000.0
2006-11-24 06:48:00,222.895,222.895,222.853,222.891,79700000.0
2006-11-24 06:49:00,222.878,222.907,222.87,222.896,63500001.0
2006-11-24 06:50:00,222.881,222.89,222.873,222.883,56800000.0
2006-11-24 06:51:00,222.904,222.904,222.871,222.875,44400000.0
2006-11-24 06:52:00,222.89,222.899,222.89,222.899,59900000.0
2006-11-24 06:53:00,222.876,222.904,222.868,222.904,65499998.0
2006-11-24 06:54:00,222.879,222.899,222.873,222.891,47300000.0
2006-11-24 06:55:00,222.884,222.888,222.853,222.888,39900001.0
2006-11-24 06:56:00,222.914,222.914,222.862,222.895,38600000.0
2006-11-24 06:57:00,222.906,222.906,222.883,222.887,22000000.0
2006-11-24 06:58:00,222.851,222.86,222.85,222.86,43000000.0
2006-11-24 06:59:00,222.857,222.857,222.832,222.844,59500000.0
2006-11-24 07:00:00,222.841,222.867,222.838,222.863,40899999.0
2006-11-24 07:01:00,222.86,222.86,222.829,222.846,12700000.0
2006-11-24 07:02:00,222.815,222.845,222.802,222.842,47200000.0
2006-11-24 07:03:00,222.865,222.865,222.813,222.829,44299999.0
2006-11-24 07:04:00,222.86,222.861,222.798,222.837,69500000.0
2006-11-24 07:05:00,222.844,222.869,222.829,222.869,78800001.0
2006-11-24 07:06:00,222.849,222.884,222.847,222.862,39700000.0
2006-11-24 07:07:00,222.853,222.857,222.829,222.851,46000000.0
2006-11-24 07:08:00,222.871,222.882,222.857,222.872,46500000.0
2006-11-24 07:09:00,222.877,222.894,222.838,222.873,75399999.0
2006-11-24 07:10:00,222.879,222.893,222.855,222.86,28300000.0
2006-11-24 07:11:00,222.851,222.878,222.851,222.858,40300000.0
2006-11-24 07:12:00,222.848,222.855,222.82,222.855,37700000.0
2006-11-24 07:13:00,222.813,222.841,222.802,222.841,38700000.0
2006-11-24 07:14:00,222.817,222.84,222.817,222.84,34300000.0
2006-11-24 07:15:00,222.847,222.866,222.837,222.837,39400000.0
2006-11-24 07:16:00,222.866,222.871,222.866,222.868,19100000.0
2006-11-24 07:17:00,222.863,222.863,222.814,222.858,78600001.0
2006-11-24 07:18:00,222.872,222.89,222.853,222.853,31700000.0
2006-11-24 07:19:00,222.845,222.854,222.81,222.854,67000002.0
2006-11-24 07:20:00,222.845,222.872,222.833,222.872,46700000.0
2006-11-24 07:21:00,222.823,222.871,222.823,222.865,42500000.0
2006-11-24 07:22:00,222.862,222.862,222.83,222.856,33700000.0
2006-11-24 07:23:00,222.839,222.868,222.839,222.845,27400000.0
2006-11-24 07:24:00,222.819,222.827,222.806,222.824,68000000.0
2006-11-24 07:25:00,222.808,222.838,222.804,222.837,64600000.0
2006-11-24 07:26:00,222.849,222.849,222.823,222.838,32200000.0
2006-11-24 07:27:00,222.832,222.84,222.801,222.818,54800000.0
2006-11-24 07:28:00,222.824,222.853,222.824,222.835,91799999.0
2006-11-24 07:29:00,222.867,222.867,222.844,222.856,92100000.0
2006-11-24 07:30:00,222.836,222.857,222.829,222.841,27800000.0
2006-11-24 07:31:00,222.843,222.85,222.826,222.85,111600001.0
2006-11-24 07:32:00,222.836,222.865,222.815,222.865,19200000.0
2006-11-24 07:33:00,222.858,222.874,222.84,222.843,48000000.0
2006-11-24 07:34:00,222.846,222.871,222.846,222.863,29300000.0
2006-11-24 07:35:00,222.862,222.862,222.805,222.814,67400000.0
2006-11-24 07:36:00,222.855,222.855,222.785,222.798,61700001.0
2006-11-24 07:37:00,222.806,222.852,222.806,222.817,48800000.0
2006-11-24 07:38:00,222.825,222.825,222.793,222.823,53799999.0
2006-11-24 07:39:00,222.825,222.844,222.815,222.824,65600000.0
2006-11-24 07:40:00,222.843,222.843,222.78,222.815,37900000.0
2006-11-24 07:41:00,222.834,222.845,222.804,222.825,83099999.0
2006-11-24 07:42:00,222.826,222.861,222.807,222.807,49800000.0
2006-11-24 07:43:00,222.816,222.835,222.81,222.829,18400000.0
2006-11-24 07:44:00,222.839,222.85,222.81,222.846,34900000.0
2006-11-24 07:45:00,222.841,222.863,222.836,222.836,43700000.0
2006-11-24 07:46:00,222.834,222.844,222.819,222.844,35200000.0
2006-11-24 07:47:00,222.831,222.848,222.815,222.848,53600000.0
2006-11-24 07:48:00,222.844,222.846,222.825,222.835,42800000.0
2006-11-24 07:49:00,222.842,222.854,222.833,222.837,31100000.0
2006-11-24 07:50:00,222.829,222.858,222.813,222.845,53500000.0
2006-11-24 07:51:00,222.841,222.886,222.803,222.886,73700001.0
2006-11-24 07:52:00,222.849,222.888,222.848,222.865,56300000.0
2006-11-24 07:53:00,222.864,222.877,222.841,222.877,80900000.0
2006-11-24 07:54:00,222.849,222.874,222.812,222.874,41900000.0
2006-11-24 07:55:00,222.825,222.876,222.82,222.876,52400001.0
2006-11-24 07:56:00,222.887,222.89,222.811,222.813,95999999.0
2006-11-24 07:57:00,222.882,222.894,222.844,222.878,52100000.0
2006-11-24 07:58:00,222.864,222.873,222.84,222.842,35500000.0
2006-11-24 07:59:00,222.845,222.87,222.842,222.87,65200000.0
2006-11-24 08:00:00,222.881,222.881,222.848,222.848,46700000.0
2006-11-24 08:01:00,222.833,222.85,222.814,222.841,63100001.0
2006-11-24 08:02:00,222.834,222.834,222.811,222.824,49900000.0
2006-11-24 08:03:00,222.821,222.839,222.819,222.838,61300000.0
2006-11-24 08:04:00,222.812,222.846,222.812,222.831,45900000.0
2006-11-24 08:05:00,222.84,222.856,222.823,222.837,54999999.0
2006-11-24 08:06:00,222.84,222.868,222.819,222.868,40500000.0
2006-11-24 08:07:00,222.841,222.865,222.838,222.844,54100000.0
2006-11-24 08:08:00,222.864,222.864,222.832,222.833,36300000.0
2006-11-24 08:09:00,222.841,222.853,222.821,222.824,18800000.0
2006-11-24 08:10:00,222.854,222.862,222.84,222.862,48800000.0
2006-11-24 08:11:00,222.885,222.888,222.823,222.852,84000000.0
2006-11-24 08:12:00,222.881,222.908,222.871,222.891,43600000.0
2006-11-24 08:13:00,222.88,222.888,222.858,222.873,25200000.0
2006-11-24 08:14:00,222.872,222.89,222.871,222.882,94600001.0
2006-11-24 08:15:00,222.872,222.895,222.867,222.895,22000000.0
2006-11-24 08:16:00,222.887,222.887,222.865,222.883,50100000.0
2006-11-24 08:17:00,222.898,222.903,222.846,222.89,31200000.0
2006-11-24 08:18:00,222.884,222.902,222.865,222.902,73000000.0
2006-11-24 08:19:00,222.903,222.915,222.884,222.912,39900000.0
2006-11-24 08:20:00,222.906,222.906,222.873,222.887,31900001.0
2006-11-24 08:21:00,222.88,222.898,222.878,222.882,99500000.0
2006-11-24 08:22:00,222.855,222.888,222.84,222.882,45400000.0
2006-11-24 08:23:00,222.894,222.899,222.882,222.899,50300000.0
2006-11-24 08:24:00,222.873,222.909,222.85,222.909,59300001.0
2006-11-24 08:25:00,222.906,222.915,222.863,222.863,58900000.0
2006-11-24 08:26:00,222.88,222.907,222.874,222.9,41400000.0
2006-11-24 08:27:00,222.907,222.914,222.896,222.901,40600000.0
2006-11-24 08:28:00,222.902,222.914,222.897,222.911,51100000.0
2006-11-24 08:29:00,222.896,222.908,222.865,222.865,75199999.0
2006-11-24 08:30:00,222.899,222.913,222.866,222.908,38800000.0
2006-11-24 08:31:00,222.894,222.896,222.861,222.892,53000000.0
2006-11-24 08:32:00,222.856,222.882,222.853,222.882,31100000.0
2006-11-24 08:33:00,222.906,222.929,222.902,222.925,85400001.0
2006-11-24 08:34:00,222.935,222.948,222.915,222.948,106600000.0
2006-11-24 08:35:00,222.894,222.936,222.882,222.931,51800000.0
2006-11-24 08:36:00,222.924,222.934,222.906,222.922,47100000.0
2006-11-24 08:37:00,222.896,222.907,222.856,222.907,56300000.0
2006-11-24 08:38:00,222.896,222.918,222.878,222.901,75499999.0
2006-11-24 08:39:00,222.893,222.893,222.865,222.865,19600000.0
2006-11-24 08:40:00,222.885,222.887,222.822,222.822,31300000.0
2006-11-24 08:41:00,222.88,222.902,222.868,222.891,32600000.0
2006-11-24 08:42:00,222.904,222.904,222.855,222.878,42100000.0
2006-11-24 08:43:00,222.892,222.893,222.849,222.862,75600001.0
2006-11-24 08:44:00,222.882,222.904,222.824,222.824,65200001.0
2006-11-24 08:45:00,222.867,222.926,222.867,222.89,40300000.0
2006-11-24 08:46:00,222.868,222.882,222.858,222.874,25600000.0
2006-11-24 08:47:00,222.865,222.886,222.842,222.847,61500000.0
2006-11-24 08:48:00,222.859,222.887,222.82,222.878,90300000.0
2006-11-24 08:49:00,222.872,222.897,222.868,222.872,72200000.0
2006-11-24 08:50:00,222.877,222.904,222.869,222.904,60500001.0
2006-11-24 08:51:00,222.884,222.908,222.867,222.887,39800000.0
2006-11-24 08:52:00,222.914,222.914,222.869,222.913,92100000.0
2006-11-24 08:53:00,222.863,222.892,222.858,222.885,83000001.0
2006-11-24 08:54:00,222.845,222.861,222.845,222.855,61900000.0
2006-11-24 08:55:00,222.866,222.867,222.834,222.865,103999999.0
2006-11-24 08:56:00,222.811,222.858,222.799,222.837,24800000.0
2006-11-24 08:57:00,222.833,222.854,222.833,222.834,23500000.0
2006-11-24 08:58:00,222.821,222.852,222.807,222.85,65900001.0
2006-11-24 08:59:00,222.837,222.85,222.814,222.828,58500000.0
2006-11-24 09:00:00,222.829,222.829,222.811,222.813,67300000.0
2006-11-24 09:01:00,222.804,222.805,222.762,222.762,59900001.0
2006-11-24 09:02:00,222.755,222.766,222.749,222.76,45199999.0
2006-11-24 09:03:00,222.761,222.781,222.761,222.781,38400001.0
2006-11-24 09:04:00,222.75,222.777,222.73,222.767,51200000.0
2006-11-24 09:05:00,222.763,222.768,222.753,222.756,29800000.0
2006-11-24 09:06:00,222.743,222.766,222.729,222.766,97900000.0
2006-11-24 09:07:00,222.738,222.773,222.738,222.77,40100000.0
2006-11-24 09:08:00,222.759,222.759,222.749,222.749,39299999.0
2006-11-24 09:09:00,222.731,222.731,222.648,222.648,52200000.0
2006-11-24 09:10:00,222.75,222.776,222.738,222.768,52800000.0
2006-11-24 09:11:00,222.765,222.771,222.733,222.736,77800000.0
2006-11-24 09:12:00,222.742,222.764,222.742,222.748,46900000.0
2006-11-24 09:13:00,222.75,222.771,222.74,222.771,30900000.0
2006-11-24 09:14:00,222.776,222.799,222.756,222.756,57400001.0
2006-11-24 09:15:00,222.786,222.81,222.782,222.783,66700000.0
2006-11-24 09:16:00,222.779,222.809,222.769,222.805,53799999.0
2006-11-24 09:17:00,222.799,222.85,222.768,222.85,67400000.0
2006-11-24 09:18:00,222.86,222.884,222.853,222.88,42200000.0
2006-11-24 09:19:00,222.905,222.954,222.905,222.943,33800000.0
2006-11-24 09:20:00,222.93,222.961,222.93,222.948,81899999.0
2006-11-24 09:21:00,222.938,222.938,222.901,222.938,33600000.0
2006-11-24 09:22:00,222.946,222.952,222.91,222.942,39300000.0
2006-11-24 09:23:00,222.967,222.967,222.914,222.937,28800000.0
2006-11-24 09:24:00,222.959,222.962,222.939,222.947,49300000.0
2006-11-24 09:25:00,222.926,222.934,222.888,222.902,46100000.0
2006-11-24 09:26:00,222.923,222.923,222.871,222.901,48400000.0
2006-11-24 09:27:00,222.927,222.94,222.88,222.926,67800000.0
2006-11-24 09:28:00,222.951,222.959,222.924,222.954,36700000.0
2006-11-24 09:29:00,222.936,222.959,222.908,222.913,48600000.0
2006-11-24 09:30:00,222.907,222.928,222.897,222.922,47900000.0
2006-11-24 09:31:00,222.932,222.932,222.917,222.923,19800000.0
2006-11-24 09:32:00,222.939,222.961,222.927,222.927,56500001.0
2006-11-24 09:33:00,222.926,222.975,222.91,222.964,41200000.0
2006-11-24 09:34:00,222.957,222.982,222.948,222.982,64600001.0
2006-11-24 09:35:00,222.965,222.995,222.954,222.981,32000000.0
2006-11-24 09:36:00,222.978,222.978,222.968,222.97,50700001.0
2006-11-24 09:37:00,222.948,222.974,222.945,222.973,76199999.0
2006-11-24 09:38:00,222.949,222.952,222.936,222.936,24300000.0
2006-11-24 09:39:00,222.93,222.948,222.927,222.94,36300000.0
2006-11-24 09:40:00,222.934,222.948,222.925,222.948,31200000.0
2006-11-24 09:41:00,222.926,222.926,222.897,222.905,50200000.0
2006-11-24 09:42:00,222.916,222.95,222.916,222.938,14700000.0
2006-11-24 09:43:00,222.944,222.951,222.929,222.943,16500000.0
2006-11-24 09:44:00,222.931,222.957,222.911,222.957,105800000.0
2006-11-24 09:45:00,222.958,222.962,222.926,222.962,46300001.0
2006-11-24 09:46:00,222.926,222.951,222.908,222.926,81500000.0
2006-11-24 09:47:00,222.931,222.951,222.918,222.948,94300000.0
2006-11-24 09:48:00,222.936,222.94,222.925,222.94,22300000.0
2006-11-24 09:49:00,222.939,222.968,222.939,222.954,55200000.0
2006-11-24 09:50:00,222.973,223.007,222.972,222.98,50200000.0
2006-11-24 09:51:00,223.017,223.074,223.017,223.068,17400000.0
2006-11-24 09:52:00,223.098,223.098,222.994,222.996,28600000.0
2006-11-24 09:53:00,223.001,223.049,222.992,223.046,38900000.0
2006-11-24 09:54:00,223.048,223.061,223.005,223.021,48200000.0
2006-11-24 09:55:00,223.023,223.035,223.011,223.035,11100000.0
2006-11-24 09:56:00,223.031,223.037,223.008,223.017,54400000.0
2006-11-24 09:57:00,223.01,223.033,222.988,223.004,43100000.0
2006-11-24 09:58:00,223.0,223.039,223.0,223.035,55700001.0
2006-11-24 09:59:00,223.054,223.091,223.048,223.066,30600000.0
2006-11-24 10:00:00,223.062,223.068,223.036,223.062,76800000.0
2006-11-24 10:01:00,223.07,223.089,223.052,223.082,71700001.0
2006-11-24 10:02:00,223.123,223.124,223.089,223.089,23800000.0
2006-11-24 10:03:00,223.056,223.056,223.034,223.036,40900000.0
2006-11-24 10:04:00,223.026,223.041,223.005,223.01,30700000.0
2006-11-24 10:05:00,223.025,223.025,223.003,223.005,39400000.0
2006-11-24 10:06:00,222.989,222.989,222.96,222.965,31800000.0
2006-11-24 10:07:00,222.978,222.991,222.971,222.99,46400000.0
2006-11-24 10:08:00,222.991,223.008,222.991,223.003,18000000.0
2006-11-24 10:09:00,223.002,223.022,223.0,223.002,37900000.0
2006-11-24 10:10:00,223.0,223.022,222.984,223.022,48200001.0
2006-11-24 10:11:00,223.013,223.041,223.003,223.019,42000000.0
2006-11-24 10:12:00,222.997,223.014,222.969,223.012,38900000.0
2006-11-24 10:13:00,223.008,223.021,222.985,223.008,29100000.0
2006-11-24 10:14:00,223.022,223.023,222.981,222.997,68600001.0
2006-11-24 10:15:00,222.998,223.033,222.998,223.033,43099999.0
2006-11-24 10:16:00,223.069,223.074,223.027,223.027,32400001.0
2006-11-24 10:17:00,223.031,223.055,223.015,223.023,48600000.0
2006-11-24 10:18:00,223.0,223.0,222.96,222.994,36800000.0
2006-11-24 10:19:00,222.971,222.971,222.912,222.925,54600000.0
2006-11-24 10:20:00,222.939,222.939,222.901,222.925,49100001.0
2006-11-24 10:21:00,222.904,222.92,222.888,222.897,75200000.0
2006-11-24 10:22:00,222.895,222.895,222.826,222.831,18700000.0
2006-11-24 10:23:00,222.808,222.808,222.737,222.763,43800000.0
2006-11-24 10:24:00,222.81,222.972,222.81,222.972,26000000.0
2006-11-24 10:25:00,222.933,222.933,222.857,222.874,26300000.0
2006-11-24 10:26:00,222.878,223.019,222.878,223.019,41400000.0
2006-11-24 10:27:00,223.066,223.096,223.03,223.067,48599999.0
2006-11-24 10:28:00,223.063,223.089,223.04,223.08,47200000.0
2006-11-24 10:29:00,223.067,223.067,223.018,223.05,51400000.0
2006-11-24 10:30:00,223.047,223.124,223.047,223.104,63300000.0
2006-11-24 10:31:00,223.077,223.085,223.017,223.083,37000000.0
2006-11-24 10:32:00,223.11,223.201,223.11,223.18,61500001.0
2006-11-24 10:33:00,223.26,223.315,223.201,223.315,94800000.0
2006-11-24 10:34:00,223.325,223.344,223.257,223.27,59499999.0
2006-11-24 10:35:00,223.287,223.321,223.224,223.299,67800000.0
2006-11-24 10:36:00,223.301,223.32,223.254,223.32,50100000.0
2006-11-24 10:37:00,223.35,223.389,223.348,223.374,29200000.0
2006-11-24 10:38:00,223.398,223.475,223.397,223.421,54300000.0
2006-11-24 10:39:00,223.388,223.388,223.316,223.316,26300000.0
2006-11-24 10:40:00,223.352,223.382,223.345,223.375,47200000.0
2006-11-24 10:41:00,223.381,223.419,223.373,223.397,21400000.0
2006-11-24 10:42:00,223.392,223.392,223.316,223.33,38000000.0
2006-11-24 10:43:00,223.37,223.434,223.37,223.408,42300000.0
2006-11-24 10:44:00,223.386,223.397,223.358,223.365,104100000.0
2006-11-24 10:45:00,223.367,223.544,223.367,223.544,45900000.0
2006-11-24 10:46:00,223.505,223.51,223.435,223.435,37400000.0
2006-11-24 10:47:00,223.412,223.496,223.38,223.492,73600000.0
2006-11-24 10:48:00,223.508,223.644,223.499,223.643,50900000.0
2006-11-24 10:49:00,223.648,223.762,223.643,223.754,47100000.0
2006-11-24 10:50:00,223.737,223.737,223.661,223.661,50000000.0
2006-11-24 10:51:00,223.655,223.655,223.6,223.61,66100001.0
2006-11-24 10:52:00,223.59,223.595,223.54,223.595,25800000.0
2006-11-24 10:53:00,223.6,223.651,223.591,223.651,66699999.0
2006-11-24 10:54:00,223.675,223.688,223.629,223.644,28800000.0
2006-11-24 10:55:00,223.675,223.692,223.647,223.689,28000000.0
2006-11-24 10:56:00,223.712,223.736,223.69,223.723,44600001.0
2006-11-24 10:57:00,223.727,223.727,223.674,223.683,26500000.0
2006-11-24 10:58:00,223.711,223.76,223.711,223.755,15000000.0
2006-11-24 10:59:00,223.743,223.846,223.743,223.846,54700000.0
2006-11-24 11:00:00,223.86,223.864,223.813,223.813,81699999.0
2006-11-24 11:01:00,223.806,223.823,223.789,223.823,55399999.0
2006-11-24 11:02:00,223.854,223.872,223.843,223.87,46600000.0
2006-11-24 11:03:00,223.862,223.863,223.816,223.823,43000000.0
2006-11-24 11:04:00,223.807,223.813,223.78,223.785,53200000.0
2006-11-24 11:05:00,223.772,223.783,223.728,223.728,29300000.0
2006-11-24 11:06:00,223.743,223.873,223.74,223.873,30500000.0
2006-11-24 11:07:00,223.844,223.864,223.831,223.831,38500000.0
2006-11-24 11:08:00,223.872,223.904,223.872,223.889,65400001.0
2006-11-24 11:09:00,223.864,223.873,223.839,223.839,30200000.0
2006-11-24 11:10:00,223.823,223.826,223.799,223.807,46200001.0
2006-11-24 11:11:00,223.796,223.803,223.791,223.803,40699999.0
2006-11-24 11:12:00,223.822,223.822,223.751,223.781,81100000.0
2006-11-24 11:13:00,223.768,223.796,223.76,223.769,57699999.0
2006-11-24 11:14:00,223.762,223.762,223.735,223.737,53500001.0
2006-11-24 11:15:00,223.734,223.79,223.727,223.79,59800000.0
2006-11-24 11:16:00,223.803,223.84,223.796,223.833,44400000.0
2006-11-24 11:17:00,223.825,223.847,223.811,223.84,71600000.0
2006-11-24 11:18:00,223.78,223.78,223.73,223.774,29900000.0
2006-11-24 11:19:00,223.778,223.802,223.747,223.747,69000000.0
2006-11-24 11:20:00,223.71,223.717,223.67,223.685,72900000.0
2006-11-24 11:21:00,223.715,223.794,223.715,223.794,17600000.0
2006-11-24 11:22:00,223.793,223.819,223.786,223.801,77699999.0
2006-11-24 11:23:00,223.797,223.821,223.776,223.776,38600000.0
2006-11-24 11:24:00,223.784,223.803,223.777,223.794,47100000.0
2006-11-24 11:25:00,223.783,223.844,223.772,223.844,49800001.0
2006-11-24 11:26:00,223.836,223.843,223.805,223.84,44300000.0
2006-11-24 11:27:00,223.852,223.873,223.846,223.87,73600000.0
2006-11-24 11:28:00,223.861,223.871,223.835,223.843,40600000.0
2006-11-24 11:29:00,223.834,223.856,223.795,223.795,55300000.0
2006-11-24 11:30:00,223.789,223.802,223.747,223.755,53000000.0
2006-11-24 11:31:00,223.726,223.729,223.676,223.697,26800000.0
2006-11-24 11:32:00,223.658,223.665,223.61,223.617,52400000.0
2006-11-24 11:33:00,223.627,223.637,223.591,223.595,54500000.0
2006-11-24 11:34:00,223.603,223.657,223.598,223.657,80400001.0
2006-11-24 11:35:00,223.661,223.708,223.661,223.708,66700001.0
2006-11-24 11:36:00,223.707,223.714,223.65,223.65,85999999.0
2006-11-24 11:37:00,223.648,223.684,223.648,223.684,35100000.0
2006-11-24 11:38:00,223.714,223.737,223.714,223.737,73500001.0
2006-11-24 11:39:00,223.753,223.777,223.752,223.765,45700000.0
2006-11-24 11:40:00,223.768,223.83,223.768,223.77,53700000.0
2006-11-24 11:41:00,223.754,223.754,223.711,223.723,60000000.0
2006-11-24 11:42:00,223.741,223.757,223.736,223.757,75500000.0
2006-11-24 11:43:00,223.757,223.759,223.726,223.726,35800000.0
2006-11-24 11:44:00,223.748,223.748,223.719,223.739,35600000.0
2006-11-24 11:45:00,223.746,223.781,223.746,223.763,62800001.0
2006-11-24 11:46:00,223.771,223.813,223.771,223.788,37400000.0
2006-11-24 11:47:00,223.769,223.769,223.747,223.755,35900000.0
2006-11-24 11:48:00,223.758,223.795,223.758,223.762,79800000.0
2006-11-24 11:49:00,223.759,223.773,223.717,223.763,77500000.0
2006-11-24 11:50:00,223.777,223.777,223.727,223.729,44200000.0
2006-11-24 11:51:00,223.745,223.762,223.745,223.754,40900000.0
2006-11-24 11:52:00,223.753,223.766,223.732,223.752,71700001.0
2006-11-24 11:53:00,223.765,223.779,223.745,223.745,91900000.0
2006-11-24 11:54:00,223.739,223.739,223.705,223.705,43600000.0
2006-11-24 11:55:00,223.7,223.733,223.7,223.729,54200000.0
2006-11-24 11:56:00,223.716,223.716,223.685,223.688,58600000.0
2006-11-24 11:57:00,223.689,223.727,223.689,223.727,44800000.0
2006-11-24 11:58:00,223.718,223.726,223.707,223.719,38500000.0
2006-11-24 11:59:00,223.737,223.737,223.679,223.717,90300000.0
2006-11-24 12:00:00,223.739,223.739,223.717,223.731,38300000.0
2006-11-24 12:01:00,223.727,223.727,223.685,223.692,29300000.0
2006-11-24 12:02:00,223.716,223.759,223.716,223.717,66000000.0
2006-11-24 12:03:00,223.727,223.734,223.712,223.72,41300000.0
2006-11-24 12:04:00,223.709,223.722,223.654,223.654,68800000.0
2006-11-24 12:05:00,223.655,223.668,223.652,223.652,37000000.0
2006-11-24 12:06:00,223.628,223.668,223.628,223.668,52100000.0
2006-11-24 12:07:00,223.679,223.7,223.679,223.685,106200000.0
2006-11-24 12:08:00,223.705,223.725,223.68,223.725,39000000.0
2006-11-24 12:09:00,223.731,223.741,223.725,223.73,37600000.0
2006-11-24 12:10:00,223.756,223.756,223.739,223.746,42200000.0
2006-11-24 12:11:00,223.763,223.831,223.763,223.816,96799999.0
2006-11-24 12:12:00,223.795,223.795,223.748,223.766,57799999.0
2006-11-24 12:13:00,223.758,223.76,223.724,223.76,26800000.0
2006-11-24 12:14:00,223.762,223.762,223.707,223.712,94300000.0
2006-11-24 12:15:00,223.714,223.726,223.7,223.714,92400000.0
2006-11-24 12:16:00,223.712,223.712,223.685,223.7,86800001.0
2006-11-24 12:17:00,223.693,223.728,223.676,223.72,70900001.0
2006-11-24 12:18:00,223.69,223.736,223.69,223.703,84400000.0
2006-11-24 12:19:00,223.704,223.742,223.704,223.732,48200000.0
2006-11-24 12:20:00,223.739,223.763,223.694,223.694,43500000.0
2006-11-24 12:21:00,223.694,223.749,223.681,223.749,87300000.0
2006-11-24 12:22:00,223.746,223.746,223.713,223.713,37100000.0
2006-11-24 12:23:00,223.709,223.726,223.693,223.701,43000000.0
2006-11-24 12:24:00,223.695,223.722,223.686,223.694,30400000.0
2006-11-24 12:25:00,223.672,223.681,223.639,223.639,69599999.0
2006-11-24 12:26:00,223.63,223.689,223.63,223.689,44100001.0
2006-11-24 12:27:00,223.67,223.697,223.649,223.697,35600000.0
2006-11-24 12:28:00,223.733,223.784,223.712,223.765,58899999.0
2006-11-24 12:29:00,223.773,223.783,223.752,223.752,91799999.0
2006-11-24 12:30:00,223.772,223.776,223.751,223.773,45000000.0
2006-11-24 12:31:00,223.777,223.79,223.74,223.776,73600000.0
2006-11-24 12:32:00,223.742,223.786,223.711,223.711,50100000.0
2006-11-24 12:33:00,223.7,223.79,223.7,223.726,46600000.0
2006-11-24 12:34:00,223.76,223.792,223.698,223.792,50500001.0
2006-11-24 12:35:00,223.813,223.831,223.791,223.815,53300000.0
2006-11-24 12:36:00,223.802,223.818,223.767,223.767,66100000.0
2006-11-24 12:37:00,223.777,223.784,223.711,223.747,64400000.0
2006-11-24 12:38:00,223.759,223.769,223.718,223.732,104400000.0
2006-11-24 12:39:00,223.74,223.74,223.667,223.667,118900000.0
2006-11-24 12:40:00,223.663,223.697,223.651,223.68,21900000.0
2006-11-24 12:41:00,223.697,223.734,223.697,223.701,48800000.0
2006-11-24 12:42:00,223.698,223.744,223.678,223.689,85000000.0
2006-11-24 12:43:00,223.712,223.732,223.703,223.732,30000000.0
2006-11-24 12:44:00,223.748,223.779,223.736,223.779,31100000.0
2006-11-24 12:45:00,223.78,223.78,223.756,223.78,46700001.0
2006-11-24 12:46:00,223.768,223.798,223.767,223.774,47800001.0
2006-11-24 12:47:00,223.765,223.765,223.703,223.707,68100000.0
2006-11-24 12:48:00,223.688,223.756,223.688,223.75,69100000.0
2006-11-24 12:49:00,223.738,223.762,223.718,223.718,88000000.0
2006-11-24 12:50:00,223.742,223.774,223.736,223.773,69300000.0
2006-11-24 12:51:00,223.781,223.807,223.776,223.8,49000000.0
2006-11-24 12:52:00,223.784,223.804,223.768,223.784,73800000.0
2006-11-24 12:53:00,223.772,223.798,223.772,223.781,26800000.0
2006-11-24 12:54:00,223.803,223.897,223.785,223.897,49800000.0
2006-11-24 12:55:00,223.879,223.879,223.766,223.766,43300000.0
2006-11-24 12:56:00,223.741,223.761,223.72,223.735,53200000.0
2006-11-24 12:57:00,223.727,223.748,223.709,223.73,62900001.0
2006-11-24 12:58:00,223.739,223.739,223.676,223.73,43300000.0
2006-11-24 12:59:00,223.725,223.763,223.707,223.714,57099999.0
2006-11-24 13:00:00,223.713,223.819,223.713,223.818,32900000.0
2006-11-24 13:01:00,223.811,223.86,223.796,223.86,34000000.0
2006-11-24 13:02:00,223.839,223.848,223.781,223.79,48300000.0
2006-11-24 13:03:00,223.787,223.787,223.722,223.755,47000000.0
2006-11-24 13:04:00,223.747,223.747,223.713,223.745,61400000.0
2006-11-24 13:05:00,223.767,223.767,223.7,223.7,81300000.0
2006-11-24 13:06:00,223.684,223.728,223.677,223.728,88099999.0
2006-11-24 13:07:00,223.727,223.729,223.659,223.659,41900000.0
2006-11-24 13:08:00,223.63,223.691,223.63,223.66,34300000.0
2006-11-24 13:09:00,223.663,223.731,223.663,223.731,52400000.0
2006-11-24 13:10:00,223.77,223.85,223.77,223.85,34300000.0
2006-11-24 13:11:00,223.837,223.837,223.81,223.81,50300000.0
2006-11-24 13:12:00,223.763,223.78,223.743,223.78,80099999.0
2006-11-24 13:13:00,223.788,223.849,223.788,223.844,31000000.0
2006-11-24 13:14:00,223.863,223.89,223.847,223.89,49799999.0
2006-11-24 13:15:00,223.88,223.885,223.856,223.856,62300000.0
2006-11-24 13:16:00,223.872,223.883,223.859,223.875,76400001.0
2006-11-24 13:17:00,223.871,223.871,223.833,223.84,61100000.0
2006-11-24 13:18:00,223.858,223.858,223.798,223.822,66600000.0
2006-11-24 13:19:00,223.827,223.842,223.814,223.814,32600000.0
2006-11-24 13:20:00,223.835,223.835,223.733,223.733,62700000.0
2006-11-24 13:21:00,223.747,223.77,223.738,223.764,48099999.0
2006-11-24 13:22:00,223.781,223.789,223.76,223.76,53300000.0
2006-11-24 13:23:00,223.75,223.75,223.676,223.676,54500000.0
2006-11-24 13:24:00,223.673,223.685,223.663,223.685,28800000.0
2006-11-24 13:25:00,223.68,223.713,223.675,223.675,36000000.0
2006-11-24 13:26:00,223.67,223.678,223.643,223.67,31500000.0
2006-11-24 13:27:00,223.687,223.709,223.673,223.692,53100000.0
2006-11-24 13:28:00,223.698,223.786,223.698,223.784,38000000.0
2006-11-24 13:29:00,223.777,223.79,223.753,223.779,42300000.0
2006-11-24 13:30:00,223.765,223.765,223.718,223.722,45200000.0
2006-11-24 13:31:00,223.734,223.762,223.734,223.744,56699999.0
2006-11-24 13:32:00,223.715,223.717,223.677,223.702,41800000.0
2006-11-24 13:33:00,223.713,223.74,223.713,223.74,50400000.0
2006-11-24 13:34:00,223.778,223.874,223.778,223.867,50400000.0
2006-11-24 13:35:00,223.826,223.826,223.799,223.799,14800000.0
2006-11-24 13:36:00,223.791,223.805,223.778,223.79,68300001.0
2006-11-24 13:37:00,223.784,223.784,223.752,223.76,57899999.0
2006-11-24 13:38:00,223.727,223.727,223.666,223.666,85800001.0
2006-11-24 13:39:00,223.677,223.716,223.673,223.716,39500000.0
2006-11-24 13:40:00,223.691,223.705,223.67,223.677,79900000.0
2006-11-24 13:41:00,223.667,223.667,223.621,223.626,20300000.0
2006-11-24 13:42:00,223.63,223.63,223.576,223.596,28900000.0
2006-11-24 13:43:00,223.579,223.582,223.553,223.565,55900000.0
2006-11-24 13:44:00,223.554,223.554,223.519,223.528,60100000.0
2006-11-24 13:45:00,223.527,223.593,223.527,223.572,46200000.0
2006-11-24 13:46:00,223.575,223.615,223.569,223.578,31300000.0
2006-11-24 13:47:00,223.576,223.607,223.57,223.593,41300000.0
2006-11-24 13:48:00,223.594,223.598,223.542,223.542,46100000.0
2006-11-24 13:49:00,223.561,223.597,223.559,223.597,34400000.0
2006-11-24 13:50:00,223.591,223.591,223.557,223.568,36100001.0
2006-11-24 13:51:00,223.571,223.59,223.555,223.579,72999998.0
2006-11-24 13:52:00,223.589,223.613,223.577,223.611,32900000.0
2006-11-24 13:53:00,223.589,223.59,223.571,223.59,57200000.0
2006-11-24 13:54:00,223.597,223.618,223.595,223.618,73300000.0
2006-11-24 13:55:00,223.601,223.601,223.567,223.567,28100000.0
2006-11-24 13:56:00,223.554,223.583,223.554,223.565,41100000.0
2006-11-24 13:57:00,223.581,223.586,223.541,223.565,39300000.0
2006-11-24 13:58:00,223.598,223.601,223.581,223.598,41100000.0
2006-11-24 13:59:00,223.603,223.669,223.603,223.669,46600000.0
2006-11-24 14:00:00,223.688,223.733,223.688,223.719,53099999.0
2006-11-24 14:01:00,223.701,223.701,223.647,223.651,22800000.0
2006-11-24 14:02:00,223.626,223.626,223.571,223.61,83699999.0
2006-11-24 14:03:00,223.591,223.591,223.546,223.57,56999999.0
2006-11-24 14:04:00,223.559,223.601,223.559,223.601,32500000.0
2006-11-24 14:05:00,223.594,223.605,223.588,223.594,64900000.0
2006-11-24 14:06:00,223.596,223.622,223.589,223.622,58300000.0
2006-11-24 14:07:00,223.619,223.619,223.576,223.592,14300000.0
2006-11-24 14:08:00,223.584,223.606,223.54,223.606,65000000.0
2006-11-24 14:09:00,223.593,223.593,223.566,223.589,59900001.0
2006-11-24 14:10:00,223.577,223.577,223.511,223.544,36200000.0
2006-11-24 14:11:00,223.564,223.576,223.529,223.566,68700000.0
2006-11-24 14:12:00,223.568,223.568,223.519,223.519,42900000.0
2006-11-24 14:13:00,223.505,223.516,223.492,223.51,34000000.0
2006-11-24 14:14:00,223.519,223.529,223.518,223.525,46900000.0
2006-11-24 14:15:00,223.503,223.503,223.46,223.464,35300000.0
2006-11-24 14:16:00,223.499,223.519,223.499,223.517,24300000.0
2006-11-24 14:17:00,223.519,223.536,223.514,223.528,42800000.0
2006-11-24 14:18:00,223.523,223.532,223.511,223.532,21900000.0
2006-11-24 14:19:00,223.546,223.554,223.52,223.544,31900000.0
2006-11-24 14:20:00,223.53,223.539,223.522,223.539,73700000.0
2006-11-24 14:21:00,223.528,223.538,223.52,223.537,67000000.0
2006-11-24 14:22:00,223.544,223.571,223.536,223.565,82700000.0
2006-11-24 14:23:00,223.566,223.589,223.547,223.58,42199999.0
2006-11-24 14:24:00,223.575,223.575,223.545,223.545,54300000.0
2006-11-24 14:25:00,223.556,223.617,223.556,223.617,40400000.0
2006-11-24 14:26:00,223.617,223.62,223.591,223.606,51800000.0
2006-11-24 14:27:00,223.583,223.597,223.566,223.573,41100000.0
2006-11-24 14:28:00,223.528,223.528,223.489,223.523,24300000.0
2006-11-24 14:29:00,223.558,223.654,223.558,223.627,38300000.0
2006-11-24 14:30:00,223.589,223.589,223.545,223.56,45600000.0
2006-11-24 14:31:00,223.544,223.547,223.536,223.542,26000000.0
2006-11-24 14:32:00,223.533,223.549,223.524,223.531,57300000.0
2006-11-24 14:33:00,223.521,223.53,223.51,223.51,70500001.0
2006-11-24 14:34:00,223.529,223.529,223.479,223.479,20000000.0
2006-11-24 14:35:00,223.46,223.482,223.434,223.465,48300000.0
2006-11-24 14:36:00,223.477,223.477,223.451,223.451,32300000.0
2006-11-24 14:37:00,223.439,223.447,223.415,223.415,43000000.0
2006-11-24 14:38:00,223.447,223.517,223.447,223.515,49100000.0
2006-11-24 14:39:00,223.534,223.551,223.513,223.546,41200000.0
2006-11-24 14:40:00,223.547,223.572,223.527,223.572,29200000.0
2006-11-24 14:41:00,223.591,223.591,223.537,223.537,34800000.0
2006-11-24 14:42:00,223.524,223.524,223.464,223.465,75800000.0
2006-11-24 14:43:00,223.453,223.511,223.453,223.508,66300001.0
2006-11-24 14:44:00,223.514,223.514,223.498,223.507,35500000.0
2006-11-24 14:45:00,223.507,223.546,223.507,223.541,54900000.0
2006-11-24 14:46:00,223.545,223.555,223.531,223.531,20700000.0
2006-11-24 14:47:00,223.528,223.561,223.52,223.552,44300000.0
2006-11-24 14:48:00,223.54,223.54,223.524,223.537,45200000.0
2006-11-24 14:49:00,223.556,223.663,223.556,223.663,43300000.0
2006-11-24 14:50:00,223.656,223.656,223.591,223.591,30000000.0
2006-11-24 14:51:00,223.573,223.581,223.562,223.58,70700000.0
2006-11-24 14:52:00,223.589,223.602,223.567,223.596,49399999.0
2006-11-24 14:53:00,223.59,223.598,223.549,223.598,49300000.0
2006-11-24 14:54:00,223.589,223.603,223.568,223.603,79000000.0
2006-11-24 14:55:00,223.595,223.603,223.569,223.578,47899999.0
2006-11-24 14:56:00,223.586,223.586,223.528,223.563,36400000.0
2006-11-24 14:57:00,223.569,223.608,223.569,223.582,40500000.0
2006-11-24 14:58:00,223.605,223.61,223.563,223.563,56600000.0
2006-11-24 14:59:00,223.549,223.581,223.549,223.559,30600000.0
2006-11-24 15:00:00,223.559,223.559,223.524,223.524,22600000.0
2006-11-24 15:01:00,223.531,223.559,223.531,223.551,37400001.0
2006-11-24 15:02:00,223.542,223.542,223.463,223.508,41400000.0
2006-11-24 15:03:00,223.532,223.561,223.52,223.524,35599999.0
2006-11-24 15:04:00,223.556,223.585,223.517,223.525,33900000.0
2006-11-24 15:05:00,223.561,223.589,223.557,223.577,50400000.0
2006-11-24 15:06:00,223.58,223.588,223.539,223.539,35200000.0
2006-11-24 15:07:00,223.552,223.582,223.55,223.563,63800000.0
2006-11-24 15:08:00,223.57,223.57,223.543,223.546,32600000.0
2006-11-24 15:09:00,223.552,223.564,223.536,223.536,55300000.0
2006-11-24 15:10:00,223.526,223.534,223.509,223.532,55400000.0
2006-11-24 15:11:00,223.523,223.532,223.516,223.532,41400000.0
2006-11-24 15:12:00,223.5,223.5,223.447,223.471,29300000.0
2006-11-24 15:13:00,223.473,223.553,223.473,223.536,42100000.0
2006-11-24 15:14:00,223.554,223.577,223.532,223.577,63900001.0
2006-11-24 15:15:00,223.58,223.606,223.577,223.599,65700001.0
2006-11-24 15:16:00,223.59,223.594,223.582,223.594,43100000.0
2006-11-24 15:17:00,223.572,223.577,223.544,223.561,24500000.0
2006-11-24 15:18:00,223.551,223.56,223.526,223.534,35600001.0
2006-11-24 15:19:00,223.523,223.523,223.471,223.471,32100000.0
2006-11-24 15:20:00,223.49,223.505,223.479,223.505,28600000.0
2006-11-24 15:21:00,223.509,223.549,223.509,223.539,66200000.0
2006-11-24 15:22:00,223.521,223.566,223.511,223.553,48200000.0
2006-11-24 15:23:00,223.552,223.57,223.546,223.555,41500000.0
2006-11-24 15:24:00,223.565,223.57,223.537,223.537,76000000.0
2006-11-24 15:25:00,223.534,223.54,223.507,223.524,34100000.0
2006-11-24 15:26:00,223.531,223.589,223.52,223.586,55700000.0
2006-11-24 15:27:00,223.555,223.555,223.522,223.532,10300000.0
2006-11-24 15:28:00,223.531,223.555,223.531,223.555,44300000.0
2006-11-24 15:29:00,223.535,223.535,223.497,223.514,51300000.0
2006-11-24 15:30:00,223.507,223.515,223.5,223.515,95099999.0
2006-11-24 15:31:00,223.506,223.51,223.479,223.479,82000002.0
2006-11-24 15:32:00,223.498,223.525,223.487,223.519,74899999.0
2006-11-24 15:33:00,223.524,223.552,223.524,223.525,19400000.0
2006-11-24 15:34:00,223.502,223.516,223.497,223.497,55900001.0
2006-11-24 15:35:00,223.512,223.512,223.47,223.476,56500000.0
2006-11-24 15:36:00,223.494,223.498,223.461,223.498,37900000.0
2006-11-24 15:37:00,223.495,223.499,223.458,223.495,64799999.0
2006-11-24 15:38:00,223.501,223.501,223.451,223.461,63399998.0
2006-11-24 15:39:00,223.441,223.457,223.426,223.455,20000000.0
2006-11-24 15:40:00,223.474,223.505,223.463,223.477,56699999.0
2006-11-24 15:41:00,223.467,223.467,223.431,223.431,24100000.0
2006-11-24 15:42:00,223.43,223.449,223.418,223.424,67100000.0
2006-11-24 15:43:00,223.425,223.425,223.394,223.405,53300000.0
2006-11-24 15:44:00,223.399,223.423,223.399,223.423,47000000.0
2006-11-24 15:45:00,223.409,223.442,223.408,223.425,33500000.0
2006-11-24 15:46:00,223.41,223.448,223.394,223.445,24300000.0
2006-11-24 15:47:00,223.445,223.458,223.42,223.448,68000001.0
2006-11-24 15:48:00,223.477,223.519,223.477,223.518,21300000.0
2006-11-24 15:49:00,223.506,223.54,223.499,223.531,81999999.0
2006-11-24 15:50:00,223.547,223.554,223.547,223.554,27800000.0
2006-11-24 15:51:00,223.545,223.55,223.523,223.53,41800000.0
2006-11-24 15:52:00,223.515,223.523,223.504,223.512,37700000.0
2006-11-24 15:53:00,223.537,223.553,223.518,223.541,68400001.0
2006-11-24 15:54:00,223.553,223.585,223.544,223.585,26100000.0
2006-11-24 15:55:00,223.56,223.562,223.524,223.562,27600000.0
2006-11-24 15:56:00,223.535,223.589,223.535,223.573,34900001.0
2006-11-24 15:57:00,223.56,223.597,223.56,223.568,32300000.0
2006-11-24 15:58:00,223.554,223.579,223.527,223.527,55200000.0
2006-11-24 15:59:00,223.534,223.534,223.512,223.521,22500000.0
2006-11-24 16:00:00,223.517,223.539,223.517,223.532,58699998.0
2006-11-24 16:01:00,223.532,223.534,223.505,223.509,29100000.0
2006-11-24 16:02:00,223.492,223.494,223.478,223.485,56800000.0
2006-11-24 16:03:00,223.493,223.515,223.493,223.512,37400000.0
2006-11-24 16:04:00,223.51,223.51,223.489,223.493,39300000.0
2006-11-24 16:05:00,223.486,223.492,223.445,223.459,41000000.0
2006-11-24 16:06:00,223.464,223.484,223.454,223.454,53600000.0
2006-11-24 16:07:00,223.433,223.463,223.415,223.415,42500000.0
2006-11-24 16:08:00,223.429,223.452,223.426,223.437,35500000.0
2006-11-24 16:09:00,223.434,223.438,223.399,223.425,25200000.0
2006-11-24 16:10:00,223.395,223.395,223.352,223.394,33700000.0
2006-11-24 16:11:00,223.413,223.417,223.392,223.407,35500000.0
2006-11-24 16:12:00,223.432,223.432,223.403,223.415,49400000.0
2006-11-24 16:13:00,223.44,223.448,223.424,223.428,62000000.0
2006-11-24 16:14:00,223.414,223.421,223.355,223.372,38100000.0
2006-11-24 16:15:00,223.412,223.43,223.41,223.41,49100000.0
2006-11-24 16:16:00,223.386,223.418,223.367,223.418,68100000.0
2006-11-24 16:17:00,223.398,223.398,223.353,223.378,28900000.0
2006-11-24 16:18:00,223.388,223.406,223.378,223.388,25700000.0
2006-11-24 16:19:00,223.416,223.417,223.4,223.416,96600000.0
2006-11-24 16:20:00,223.422,223.439,223.421,223.422,34800000.0
2006-11-24 16:21:00,223.43,223.438,223.366,223.374,69100000.0
2006-11-24 16:22:00,223.429,223.447,223.424,223.424,63300000.0
2006-11-24 16:23:00,223.388,223.438,223.361,223.438,53700001.0
2006-11-24 16:24:00,223.473,223.499,223.473,223.495,39500000.0
2006-11-24 16:25:00,223.507,223.517,223.503,223.517,47600000.0
2006-11-24 16:26:00,223.506,223.511,223.499,223.501,40100000.0
2006-11-24 16:27:00,223.485,223.509,223.485,223.494,65200000.0
2006-11-24 16:28:00,223.496,223.496,223.462,223.488,60600001.0
2006-11-24 16:29:00,223.498,223.538,223.49,223.538,93000000.0
2006-11-24 16:30:00,223.529,223.559,223.526,223.543,51000000.0
2006-11-24 16:31:00,223.553,223.562,223.541,223.555,47300000.0
2006-11-24 16:32:00,223.547,223.547,223.521,223.53,66500000.0
2006-11-24 16:33:00,223.511,223.525,223.499,223.525,28400000.0
2006-11-24 16:34:00,223.52,223.52,223.486,223.506,43100000.0
2006-11-24 16:35:00,223.511,223.515,223.472,223.472,32800000.0
2006-11-24 16:36:00,223.493,223.5,223.456,223.456,82300001.0
2006-11-24 16:37:00,223.468,223.495,223.46,223.48,69600000.0
2006-11-24 16:38:00,223.464,223.487,223.464,223.473,27700000.0
2006-11-24 16:39:00,223.486,223.537,223.486,223.517,58700000.0
2006-11-24 16:40:00,223.5,223.526,223.5,223.518,52300000.0
2006-11-24 16:41:00,223.526,223.528,223.513,223.521,35500000.0
2006-11-24 16:42:00,223.526,223.526,223.494,223.5,27700000.0
2006-11-24 16:43:00,223.494,223.528,223.494,223.528,16300000.0
2006-11-24 16:44:00,223.532,223.532,223.497,223.497,55800000.0
2006-11-24 16:45:00,223.507,223.52,223.489,223.508,52800000.0
2006-11-24 16:46:00,223.535,223.548,223.512,223.521,48700000.0
2006-11-24 16:47:00,223.537,223.557,223.534,223.555,44300000.0
2006-11-24 16:48:00,223.55,223.55,223.511,223.515,41300000.0
2006-11-24 16:49:00,223.525,223.525,223.477,223.513,44500000.0
2006-11-24 16:50:00,223.528,223.542,223.518,223.522,42000000.0
2006-11-24 16:51:00,223.524,223.547,223.524,223.544,58500000.0
2006-11-24 16:52:00,223.524,223.542,223.511,223.524,108800000.0
2006-11-24 16:53:00,223.521,223.555,223.521,223.539,40600000.0
2006-11-24 16:54:00,223.541,223.563,223.541,223.549,54600000.0
2006-11-24 16:55:00,223.499,223.576,223.499,223.543,39000000.0
2006-11-24 16:56:00,223.525,223.553,223.525,223.539,42400000.0
2006-11-24 16:57:00,223.553,223.553,223.522,223.522,50600000.0
2006-11-24 16:58:00,223.537,223.566,223.525,223.566,26200000.0
2006-11-24 16:59:00,223.574,223.604,223.562,223.598,39000000.0
2006-11-24 17:00:00,223.574,223.574,223.531,223.539,21400000.0
2006-11-24 17:01:00,223.541,223.555,223.526,223.528,39900000.0
2006-11-24 17:02:00,223.521,223.524,223.512,223.521,40100000.0
2006-11-24 17:03:00,223.501,223.516,223.468,223.468,86600000.0
2006-11-24 17:04:00,223.472,223.472,223.423,223.423,27500000.0
2006-11-24 17:05:00,223.427,223.465,223.427,223.462,23500000.0
2006-11-24 17:06:00,223.48,223.492,223.442,223.492,33000000.0
2006-11-24 17:07:00,223.511,223.541,223.492,223.521,56500000.0
2006-11-24 17:08:00,223.533,223.541,223.512,223.527,44400000.0
2006-11-24 17:09:00,223.5,223.528,223.492,223.526,51000000.0
2006-11-24 17:10:00,223.521,223.53,223.508,223.515,63400000.0
2006-11-24 17:11:00,223.516,223.531,223.504,223.504,63400001.0
2006-11-24 17:12:00,223.508,223.523,223.501,223.512,23800000.0
2006-11-24 17:13:00,223.544,223.59,223.544,223.588,39600000.0
2006-11-24 17:14:00,223.593,223.614,223.574,223.599,30300000.0
2006-11-24 17:15:00,223.603,223.637,223.589,223.637,64000000.0
2006-11-24 17:16:00,223.641,223.641,223.599,223.599,39899999.0
2006-11-24 17:17:00,223.585,223.622,223.585,223.599,51500001.0
2006-11-24 17:18:00,223.603,223.628,223.603,223.611,19100000.0
2006-11-24 17:19:00,223.63,223.635,223.592,223.592,69499999.0
2006-11-24 17:20:00,223.594,223.64,223.594,223.604,77099999.0
2006-11-24 17:21:00,223.615,223.62,223.589,223.597,20200000.0
2006-11-24 17:22:00,223.585,223.599,223.542,223.542,79100000.0
2006-11-24 17:23:00,223.554,223.554,223.523,223.549,37300000.0
2006-11-24 17:24:00,223.52,223.557,223.509,223.541,27900000.0
2006-11-24 17:25:00,223.515,223.54,223.505,223.537,29900000.0
2006-11-24 17:26:00,223.556,223.636,223.556,223.624,53299999.0
2006-11-24 17:27:00,223.593,223.593,223.549,223.549,50200000.0
2006-11-24 17:28:00,223.514,223.531,223.511,223.511,30400000.0
2006-11-24 17:29:00,223.522,223.545,223.522,223.545,67300000.0
2006-11-24 17:30:00,223.519,223.536,223.497,223.536,31100000.0
2006-11-24 17:31:00,223.534,223.552,223.51,223.512,40300000.0
2006-11-24 17:32:00,223.506,223.576,223.506,223.563,46400000.0
2006-11-24 17:33:00,223.559,223.594,223.559,223.594,33100000.0
2006-11-24 17:34:00,223.627,223.686,223.627,223.677,26300000.0
2006-11-24 17:35:00,223.654,223.662,223.615,223.662,54500000.0
2006-11-24 17:36:00,223.647,223.661,223.63,223.645,62200000.0
2006-11-24 17:37:00,223.671,223.692,223.663,223.672,48900000.0
2006-11-24 17:38:00,223.667,223.673,223.627,223.656,62700000.0
2006-11-24 17:39:00,223.618,223.656,223.592,223.656,36399999.0
2006-11-24 17:40:00,223.67,223.683,223.628,223.628,42999999.0
2006-11-24 17:41:00,223.632,223.654,223.632,223.648,35600000.0
2006-11-24 17:42:00,223.658,223.66,223.648,223.66,34900000.0
2006-11-24 17:43:00,223.661,223.664,223.64,223.64,55200000.0
2006-11-24 17:44:00,223.627,223.663,223.627,223.663,36200000.0
2006-11-24 17:45:00,223.667,223.697,223.667,223.683,41100000.0
2006-11-24 17:46:00,223.671,223.673,223.635,223.635,64600000.0
2006-11-24 17:47:00,223.639,223.639,223.579,223.613,34900000.0
2006-11-24 17:48:00,223.635,223.668,223.635,223.643,60999999.0
2006-11-24 17:49:00,223.654,223.714,223.64,223.703,42200000.0
2006-11-24 17:50:00,223.735,223.792,223.735,223.783,18200000.0
2006-11-24 17:51:00,223.758,223.766,223.678,223.678,26100000.0
2006-11-24 17:52:00,223.668,223.679,223.661,223.679,48900000.0
2006-11-24 17:53:00,223.68,223.68,223.653,223.67,41300000.0
2006-11-24 17:54:00,223.676,223.714,223.676,223.702,25600000.0
2006-11-24 17:55:00,223.711,223.737,223.711,223.735,47100001.0
2006-11-24 17:56:00,223.739,223.75,223.731,223.731,73500000.0
2006-11-24 17:57:00,223.7,223.741,223.687,223.716,35600000.0
2006-11-24 17:58:00,223.73,223.765,223.725,223.765,36500000.0
2006-11-24 17:59:00,223.779,223.792,223.738,223.787,79899999.0
2006-11-24 18:00:00,223.795,223.795,223.717,223.717,66800000.0
2006-11-24 18:01:00,223.715,223.715,223.649,223.668,495500001.0
2006-11-24 18:02:00,223.673,223.693,223.654,223.658,682999999.0
2006-11-24 18:03:00,223.666,223.698,223.658,223.665,541899999.0
2006-11-24 18:04:00,223.656,223.675,223.593,223.631,487400001.0
2006-11-24 18:05:00,223.658,223.683,223.649,223.655,656800000.0
2006-11-24 18:06:00,223.641,223.667,223.628,223.653,638299998.0
2006-11-24 18:07:00,223.659,223.699,223.642,223.662,653599997.0
2006-11-24 18:08:00,223.656,223.682,223.608,223.682,654300000.0
2006-11-24 18:09:00,223.669,223.68,223.636,223.636,499299999.0
2006-11-24 18:10:00,223.577,223.628,223.577,223.625,532600001.0
2006-11-24 18:11:00,223.625,223.651,223.616,223.632,306800002.0
2006-11-24 18:12:00,223.628,223.656,223.615,223.64,301600003.0
2006-11-24 18:13:00,223.633,223.661,223.614,223.635,409700000.0
2006-11-24 18:14:00,223.635,223.658,223.61,223.644,580300000.0
2006-11-24 18:15:00,223.661,223.675,223.632,223.643,634200000.0
2006-11-24 18:16:00,223.646,223.65,223.565,223.573,664700001.0
2006-11-24 18:17:00,223.616,223.636,223.571,223.582,263100002.0
2006-11-24 18:18:00,223.582,223.598,223.536,223.593,374900002.0
2006-11-24 18:19:00,223.601,223.665,223.601,223.647,548499997.0
2006-11-24 18:20:00,223.656,223.668,223.612,223.631,569400002.0
2006-11-24 18:21:00,223.635,223.653,223.607,223.621,594200000.0
2006-11-24 18:22:00,223.61,223.674,223.61,223.622,543100004.0
2006-11-24 18:23:00,223.623,223.657,223.619,223.639,741599999.0
2006-11-24 18:24:00,223.615,223.658,223.615,223.643,613099998.0
2006-11-24 18:25:00,223.648,223.648,223.596,223.627,439700001.0
2006-11-24 18:26:00,223.644,223.648,223.611,223.619,383099999.0
2006-11-24 18:27:00,223.631,223.647,223.604,223.627,364199999.0
2006-11-24 18:28:00,223.651,223.672,223.645,223.653,329500000.0
2006-11-24 18:29:00,223.653,223.676,223.615,223.668,473600005.0
2006-11-24 18:30:00,223.671,223.685,223.638,223.677,311500001.0
2006-11-24 18:31:00,223.683,223.689,223.654,223.666,384700000.0
2006-11-24 18:32:00,223.679,223.7,223.674,223.681,519800000.0
2006-11-24 18:33:00,223.698,223.709,223.643,223.655,448600000.0
2006-11-24 18:34:00,223.669,223.7,223.666,223.7,483599997.0
2006-11-24 18:35:00,223.696,223.731,223.686,223.717,417299999.0
2006-11-24 18:36:00,223.725,223.765,223.718,223.765,377200000.0
2006-11-24 18:37:00,223.791,223.803,223.767,223.8,148699998.0
2006-11-24 18:38:00,223.805,223.834,223.789,223.8,175100001.0
2006-11-24 18:39:00,223.785,223.793,223.758,223.777,166999998.0
2006-11-24 18:40:00,223.764,223.764,223.714,223.752,308100002.0
2006-11-24 18:41:00,223.742,223.77,223.74,223.753,283800001.0
2006-11-24 18:42:00,223.75,223.759,223.728,223.729,276699998.0
2006-11-24 18:43:00,223.723,223.752,223.708,223.708,134900000.0
2006-11-24 18:44:00,223.713,223.732,223.671,223.693,299600001.0
2006-11-24 18:45:00,223.705,223.78,223.687,223.78,186300000.0
2006-11-24 18:46:00,223.783,223.812,223.774,223.793,164100002.0
2006-11-24 18:47:00,223.789,223.806,223.757,223.757,131000000.0
2006-11-24 18:48:00,223.757,223.784,223.745,223.784,196700002.0
2006-11-24 18:49:00,223.781,223.782,223.748,223.782,154500002.0
2006-11-24 18:50:00,223.797,223.837,223.777,223.822,273600001.0
2006-11-24 18:51:00,223.823,223.836,223.788,223.825,202000000.0
2006-11-24 18:52:00,223.841,223.842,223.805,223.842,255100000.0
2006-11-24 18:53:00,223.847,223.847,223.787,223.787,215499998.0
2006-11-24 18:54:00,223.781,223.781,223.746,223.746,180099999.0
2006-11-24 18:55:00,223.772,223.789,223.732,223.737,203900000.0
2006-11-24 18:56:00,223.754,223.781,223.754,223.781,20700000.0
2006-11-24 18:57:00,223.79,223.802,223.757,223.789,163300000.0
2006-11-24 18:58:00,223.794,223.819,223.79,223.819,388999997.0
2006-11-24 18:59:00,223.824,223.877,223.824,223.877,250000000.0
2006-11-24 19:00:00,223.869,223.87,223.851,223.87,120700002.0
2006-11-24 19:01:00,223.857,223.869,223.807,223.83,139500000.0
2006-11-24 19:02:00,223.835,223.873,223.812,223.873,140400000.0
2006-11-24 19:03:00,223.88,223.88,223.86,223.869,253099999.0
2006-11-24 19:04:00,223.872,223.878,223.834,223.865,129299999.0
2006-11-24 19:05:00,223.864,223.875,223.835,223.86,186600000.0
2006-11-24 19:06:00,223.865,223.915,223.865,223.89,374899999.0
2006-11-24 19:07:00,223.902,223.922,223.892,223.892,295900001.0
2006-11-24 19:08:00,223.882,223.906,223.863,223.872,363000002.0
2006-11-24 19:09:00,223.869,223.876,223.862,223.875,150800000.0
2006-11-24 19:10:00,223.888,223.906,223.885,223.885,125699999.0
2006-11-24 19:11:00,223.866,223.866,223.832,223.844,54400000.0
2006-11-24 19:12:00,223.874,223.901,223.856,223.883,74400000.0
2006-11-24 19:13:00,223.888,223.901,223.879,223.879,197200001.0
2006-11-24 19:14:00,223.879,223.905,223.872,223.902,208699999.0
2006-11-24 19:15:00,223.903,223.906,223.882,223.882,327900000.0
2006-11-24 19:16:00,223.886,223.889,223.85,223.85,81200000.0
2006-11-24 19:17:00,223.86,223.868,223.794,223.868,158100001.0
2006-11-24 19:18:00,223.863,223.877,223.837,223.843,127300001.0
2006-11-24 19:19:00,223.825,223.847,223.803,223.805,185600000.0
2006-11-24 19:20:00,223.811,223.826,223.801,223.807,116099999.0
2006-11-24 19:21:00,223.808,223.844,223.806,223.844,127800002.0
2006-11-24 19:22:00,223.848,223.859,223.835,223.835,150100001.0
2006-11-24 19:23:00,223.817,223.843,223.81,223.842,438199999.0
2006-11-24 19:24:00,223.86,223.877,223.803,223.849,85800000.0
2006-11-24 19:25:00,223.84,223.87,223.801,223.864,199600000.0
2006-11-24 19:26:00,223.856,223.867,223.828,223.84,546900001.0
2006-11-24 19:27:00,223.839,223.856,223.787,223.847,252700000.0
2006-11-24 19:28:00,223.857,223.87,223.856,223.867,184400000.0
2006-11-24 19:29:00,223.858,223.862,223.828,223.862,34000000.0
2006-11-24 19:30:00,223.863,223.885,223.857,223.883,254200001.0
2006-11-24 19:31:00,223.881,223.892,223.859,223.873,153700000.0
2006-11-24 19:32:00,223.872,223.896,223.866,223.869,435000001.0
2006-11-24 19:33:00,223.873,223.881,223.866,223.874,204699999.0
2006-11-24 19:34:00,223.815,223.865,223.815,223.857,285200000.0
2006-11-24 19:35:00,223.848,223.862,223.823,223.84,323899998.0
2006-11-24 19:36:00,223.874,223.906,223.864,223.864,253599999.0
2006-11-24 19:37:00,223.91,223.91,223.876,223.879,124000000.0
2006-11-24 19:38:00,223.877,223.885,223.799,223.861,164599998.0
2006-11-24 19:39:00,223.863,223.875,223.82,223.851,192400000.0
2006-11-24 19:40:00,223.856,223.878,223.837,223.865,238800002.0
2006-11-24 19:41:00,223.867,223.874,223.818,223.818,325500001.0
2006-11-24 19:42:00,223.813,223.831,223.801,223.806,122100000.0
2006-11-24 19:43:00,223.802,223.815,223.778,223.815,73500000.0
2006-11-24 19:44:00,223.81,223.81,223.716,223.761,243899999.0
2006-11-24 19:45:00,223.772,223.793,223.77,223.77,91200000.0
2006-11-24 19:46:00,223.78,223.795,223.776,223.792,112100001.0
2006-11-24 19:47:00,223.78,223.799,223.78,223.795,89300001.0
2006-11-24 19:48:00,223.775,223.794,223.751,223.794,234999999.0
2006-11-24 19:49:00,223.784,223.799,223.766,223.79,169300000.0
2006-11-24 19:50:00,223.794,223.829,223.794,223.806,135299998.0
2006-11-24 19:51:00,223.811,223.835,223.811,223.831,220100000.0
2006-11-24 19:52:00,223.828,223.829,223.807,223.819,147099999.0
2006-11-24 19:53:00,223.836,223.843,223.808,223.82,195300001.0
2006-11-24 19:54:00,223.821,223.867,223.821,223.836,157600000.0
2006-11-24 19:55:00,223.834,223.849,223.822,223.822,86400001.0
2006-11-24 19:56:00,223.826,223.851,223.817,223.835,140500001.0
2006-11-24 19:57:00,223.829,223.845,223.822,223.838,151800000.0
2006-11-24 19:58:00,223.826,223.826,223.761,223.8,281600001.0
2006-11-24 19:59:00,223.827,223.863,223.823,223.848,240200000.0
2006-11-24 20:00:00,223.85,223.857,223.81,223.824,95200000.0
2006-11-24 20:01:00,223.82,223.863,223.81,223.816,106600000.0
2006-11-24 20:02:00,223.825,223.836,223.76,223.826,139899999.0
2006-11-24 20:03:00,223.824,223.851,223.824,223.843,145800001.0
2006-11-24 20:04:00,223.849,223.881,223.828,223.835,147400000.0
2006-11-24 20:05:00,223.843,223.862,223.816,223.842,149200001.0
2006-11-24 20:06:00,223.83,223.83,223.792,223.793,184200000.0
2006-11-24 20:07:00,223.787,223.788,223.742,223.782,162700001.0
2006-11-24 20:08:00,223.799,223.799,223.714,223.743,167000001.0
2006-11-24 20:09:00,223.737,223.738,223.715,223.738,93900000.0
2006-11-24 20:10:00,223.715,223.74,223.709,223.74,142600001.0
2006-11-24 20:11:00,223.707,223.742,223.668,223.717,250300000.0
2006-11-24 20:12:00,223.735,223.761,223.694,223.717,460399998.0
2006-11-24 20:13:00,223.726,223.764,223.67,223.745,214500002.0
2006-11-24 20:14:00,223.738,223.746,223.682,223.706,130400000.0
2006-11-24 20:15:00,223.721,223.727,223.665,223.71,355000001.0
2006-11-24 20:16:00,223.712,223.74,223.705,223.74,216399999.0
2006-11-24 20:17:00,223.744,223.751,223.723,223.75,36199999.0
2006-11-24 20:18:00,223.752,223.752,223.718,223.718,169100001.0
2006-11-24 20:19:00,223.728,223.743,223.689,223.733,113400000.0
2006-11-24 20:20:00,223.737,223.741,223.691,223.725,364800001.0
2006-11-24 20:21:00,223.702,223.714,223.68,223.682,135300000.0
2006-11-24 20:22:00,223.702,223.734,223.652,223.652,215600000.0
2006-11-24 20:23:00,223.713,223.713,223.674,223.689,169900000.0
2006-11-24 20:24:00,223.705,223.705,223.674,223.696,189500000.0
2006-11-24 20:25:00,223.694,223.723,223.694,223.708,330500000.0
2006-11-24 20:26:00,223.711,223.737,223.693,223.703,356400001.0
2006-11-24 20:27:00,223.695,223.712,223.67,223.695,262699998.0
2006-11-24 20:28:00,223.696,223.733,223.695,223.714,385300002.0
2006-11-24 20:29:00,223.726,223.726,223.685,223.685,574200003.0
2006-11-24 20:30:00,223.685,223.702,223.654,223.681,618300001.0
2006-11-24 20:31:00,223.705,223.711,223.687,223.691,317400001.0
2006-11-24 20:32:00,223.709,223.717,223.673,223.702,472400000.0
2006-11-24 20:33:00,223.717,223.73,223.689,223.73,240500000.0
2006-11-24 20:34:00,223.75,223.752,223.711,223.74,148200000.0
2006-11-24 20:35:00,223.732,223.732,223.708,223.732,93900000.0
2006-11-24 20:36:00,223.714,223.714,223.648,223.648,147500000.0
2006-11-24 20:37:00,223.695,223.724,223.674,223.724,126099999.0
2006-11-24 20:38:00,223.716,223.716,223.647,223.689,179300000.0
2006-11-24 20:39:00,223.695,223.697,223.672,223.672,181600001.0
2006-11-24 20:40:00,223.679,223.701,223.674,223.682,396900000.0
2006-11-24 20:41:00,223.668,223.673,223.628,223.672,150800000.0
2006-11-24 20:42:00,223.675,223.699,223.661,223.691,206999999.0
2006-11-24 20:43:00,223.688,223.688,223.658,223.677,277199998.0
2006-11-24 20:44:00,223.668,223.668,223.637,223.65,310300000.0
2006-11-24 20:45:00,223.656,223.676,223.612,223.651,191800000.0
2006-11-24 20:46:00,223.656,223.662,223.629,223.629,225200000.0
2006-11-24 20:47:00,223.634,223.664,223.631,223.637,246100000.0
2006-11-24 20:48:00,223.636,223.636,223.589,223.627,270199999.0
2006-11-24 20:49:00,223.654,223.665,223.621,223.622,96100000.0
2006-11-24 20:50:00,223.628,223.638,223.603,223.603,362600000.0
2006-11-24 20:51:00,223.617,223.643,223.613,223.641,158600001.0
2006-11-24 20:52:00,223.656,223.671,223.634,223.671,144600001.0
2006-11-24 20:53:00,223.632,223.675,223.627,223.655,297300001.0
2006-11-24 20:54:00,223.66,223.672,223.647,223.647,206000000.0
2006-11-24 20:55:00,223.638,223.638,223.596,223.596,338700000.0
2006-11-24 20:56:00,223.589,223.616,223.545,223.558,298900000.0
2006-11-24 20:57:00,223.618,223.651,223.611,223.624,322500000.0
2006-11-24 20:58:00,223.624,223.666,223.611,223.666,298000001.0
2006-11-24 20:59:00,223.658,223.658,223.589,223.603,559500000.0
2006-11-24 21:00:00,223.612,223.619,223.584,223.594,439800000.0
2006-11-24 21:01:00,223.602,223.657,223.597,223.643,368300001.0
2006-11-24 21:02:00,223.645,223.685,223.633,223.681,245100000.0
2006-11-24 21:03:00,223.671,223.72,223.656,223.7,230200000.0
2006-11-24 21:04:00,223.734,223.734,223.713,223.713,102500000.0
2006-11-24 21:05:00,223.7,223.728,223.691,223.721,114400000.0
2006-11-24 21:06:00,223.715,223.726,223.713,223.717,161699999.0
2006-11-24 21:07:00,223.727,223.727,223.699,223.717,238000000.0
2006-11-24 21:08:00,223.709,223.719,223.643,223.676,216999998.0
2006-11-24 21:09:00,223.724,223.733,223.702,223.708,47299999.0
2006-11-24 21:10:00,223.712,223.732,223.685,223.72,90699999.0
2006-11-24 21:11:00,223.725,223.747,223.717,223.742,103400000.0
2006-11-24 21:12:00,223.742,223.742,223.716,223.716,95900001.0
2006-11-24 21:13:00,223.722,223.729,223.679,223.679,156700000.0
2006-11-24 21:14:00,223.735,223.771,223.702,223.752,388100000.0
2006-11-24 21:15:00,223.756,223.775,223.699,223.757,307000001.0
2006-11-24 21:16:00,223.758,223.759,223.735,223.735,111200000.0
2006-11-24 21:17:00,223.738,223.768,223.735,223.755,242300000.0
2006-11-24 21:18:00,223.767,223.799,223.744,223.762,129700000.0
2006-11-24 21:19:00,223.757,223.762,223.715,223.755,196400000.0
2006-11-24 21:20:00,223.757,223.778,223.736,223.736,325000002.0
2006-11-24 21:21:00,223.724,223.743,223.723,223.732,259299999.0
2006-11-24 21:22:00,223.74,223.768,223.689,223.689,218200000.0
2006-11-24 21:23:00,223.689,223.73,223.687,223.727,174799999.0
2006-11-24 21:24:00,223.73,223.75,223.721,223.73,216099999.0
2006-11-24 21:25:00,223.725,223.742,223.703,223.73,300500001.0
2006-11-24 21:26:00,223.73,223.741,223.72,223.72,183600000.0
2006-11-24 21:27:00,223.728,223.747,223.676,223.678,205000003.0
2006-11-24 21:28:00,223.742,223.742,223.664,223.71,115100000.0
2006-11-24 21:29:00,223.72,223.736,223.693,223.732,77000001.0
2006-11-24 21:30:00,223.729,223.749,223.676,223.689,84100001.0
2006-11-24 21:31:00,223.703,223.732,223.688,223.732,55100001.0
2006-11-24 21:32:00,223.733,223.733,223.711,223.728,105800001.0
2006-11-24 21:33:00,223.726,223.73,223.679,223.713,153299999.0
2006-11-24 21:34:00,223.726,223.726,223.662,223.662,97300001.0
2006-11-24 21:35:00,223.718,223.734,223.694,223.694,39200001.0
2006-11-24 21:36:00,223.7,223.711,223.655,223.66,80500000.0
2006-11-24 21:37:00,223.712,223.746,223.672,223.694,118500000.0
2006-11-24 21:38:00,223.703,223.71,223.685,223.694,93399998.0
2006-11-24 21:39:00,223.687,223.687,223.656,223.659,43800000.0
2006-11-24 21:40:00,223.677,223.7,223.643,223.698,37600000.0
2006-11-24 21:41:00,223.694,223.701,223.677,223.677,49800000.0
2006-11-24 21:42:00,223.685,223.723,223.68,223.68,121200000.0
2006-11-24 21:43:00,223.692,223.692,223.656,223.663,41200000.0
2006-11-24 21:44:00,223.672,223.698,223.649,223.668,256599998.0
2006-11-24 21:45:00,223.679,223.703,223.656,223.661,99900001.0
2006-11-24 21:46:00,223.659,223.674,223.646,223.652,94700000.0
2006-11-24 21:47:00,223.668,223.674,223.643,223.657,117999999.0
2006-11-24 21:48:00,223.661,223.688,223.657,223.657,138100000.0
2006-11-24 21:49:00,223.644,223.676,223.642,223.665,62900001.0
2006-11-24 21:50:00,223.685,223.687,223.665,223.665,41400000.0
2006-11-24 21:51:00,223.694,223.694,223.676,223.691,126500000.0
2006-11-24 21:52:00,223.669,223.691,223.657,223.69,57000000.0
2006-11-24 21:53:00,223.694,223.707,223.677,223.703,32800000.0
2006-11-24 21:54:00,223.707,223.714,223.677,223.692,106400000.0
2006-11-24 21:55:00,223.69,223.694,223.655,223.688,85299999.0
2006-11-24 21:56:00,223.674,223.69,223.662,223.665,52500000.0
2006-11-24 21:57:00,223.686,223.686,223.665,223.675,34400000.0
2006-11-24 21:58:00,223.699,223.705,223.672,223.692,53800000.0
2006-11-24 21:59:00,223.702,223.702,223.642,223.662,133500000.0
2006-11-24 22:00:00,223.663,223.678,223.652,223.675,219299999.0
2006-11-24 22:01:00,223.674,223.674,223.623,223.665,152899999.0
2006-11-24 22:02:00,223.645,223.652,223.621,223.645,282700001.0
2006-11-24 22:03:00,223.657,223.661,223.611,223.611,95400000.0
2006-11-24 22:04:00,223.607,223.672,223.607,223.655,88399999.0
2006-11-24 22:05:00,223.635,223.669,223.618,223.647,78500000.0
2006-11-24 22:06:00,223.659,223.681,223.659,223.681,57100000.0
2006-11-24 22:07:00,223.681,223.709,223.681,223.709,56000000.0
2006-11-24 22:08:00,223.72,223.725,223.674,223.699,66500001.0
2006-11-24 22:09:00,223.698,223.701,223.682,223.688,23900000.0
2006-11-24 22:10:00,223.697,223.699,223.669,223.669,69800001.0
2006-11-24 22:11:00,223.691,223.698,223.656,223.656,89900002.0
2006-11-24 22:12:00,223.7,223.7,223.659,223.659,107900001.0
2006-11-24 22:13:00,223.66,223.688,223.66,223.67,31500000.0
2006-11-24 22:14:00,223.666,223.685,223.662,223.68,39400000.0
2006-11-24 22:15:00,223.707,223.723,223.666,223.672,214100001.0
2006-11-24 22:16:00,223.694,223.694,223.656,223.682,194799998.0
2006-11-24 22:17:00,223.685,223.685,223.635,223.673,89200001.0
2006-11-24 22:18:00,223.659,223.668,223.599,223.645,105100000.0
2006-11-24 22:19:00,223.642,223.658,223.624,223.638,122599999.0
2006-11-24 22:20:00,223.627,223.629,223.569,223.629,73900000.0
2006-11-24 22:21:00,223.625,223.656,223.62,223.633,58599999.0
2006-11-24 22:22:00,223.638,223.642,223.626,223.63,70300000.0
2006-11-24 22:23:00,223.632,223.655,223.586,223.586,70200000.0
2006-11-24 22:24:00,223.601,223.631,223.597,223.63,38300000.0
2006-11-24 22:25:00,223.624,223.653,223.612,223.634,100100001.0
2006-11-24 22:26:00,223.656,223.669,223.643,223.645,29700000.0
2006-11-24 22:27:00,223.681,223.719,223.681,223.686,156500000.0
2006-11-24 22:28:00,223.691,223.728,223.675,223.706,59799999.0
2006-11-24 22:29:00,223.706,223.731,223.697,223.698,191900001.0
2006-11-24 22:30:00,223.725,223.751,223.719,223.719,45900000.0
2006-11-24 22:31:00,223.685,223.705,223.669,223.701,47299999.0
2006-11-24 22:32:00,223.723,223.742,223.706,223.732,121899999.0
2006-11-24 22:33:00,223.751,223.77,223.694,223.708,200900001.0
2006-11-24 22:34:00,223.693,223.751,223.693,223.709,280300001.0
2006-11-24 22:35:00,223.717,223.75,223.709,223.75,58900000.0
2006-11-24 22:36:00,223.731,223.731,223.708,223.708,85700000.0
2006-11-24 22:37:00,223.736,223.747,223.698,223.747,118900001.0
2006-11-24 22:38:00,223.756,223.756,223.717,223.722,20300000.0
2006-11-24 22:39:00,223.718,223.752,223.715,223.746,48700000.0
2006-11-24 22:40:00,223.758,223.758,223.687,223.72,97499999.0
2006-11-24 22:41:00,223.772,223.772,223.702,223.733,70800000.0
2006-11-24 22:42:00,223.722,223.738,223.706,223.718,32200000.0
2006-11-24 22:43:00,223.708,223.719,223.681,223.683,65600000.0
2006-11-24 22:44:00,223.691,223.713,223.658,223.667,133200001.0
2006-11-24 22:45:00,223.679,223.727,223.659,223.727,125199999.0
2006-11-24 22:46:00,223.68,223.685,223.675,223.678,47900000.0
2006-11-24 22:47:00,223.682,223.702,223.673,223.696,103000000.0
2006-11-24 22:48:00,223.692,223.692,223.608,223.665,100200000.0
2006-11-24 22:49:00,223.643,223.643,223.606,223.618,93100001.0
2006-11-24 22:50:00,223.631,223.634,223.613,223.616,58099999.0
2006-11-24 22:51:00,223.626,223.633,223.594,223.632,68900000.0
2006-11-24 22:52:00,223.655,223.655,223.603,223.615,94500002.0
2006-11-24 22:53:00,223.645,223.66,223.616,223.633,119600000.0
2006-11-24 22:54:00,223.657,223.663,223.621,223.636,72100000.0
2006-11-24 22:55:00,223.631,223.648,223.629,223.634,53100000.0
2006-11-24 22:56:00,223.631,223.658,223.586,223.586,122300000.0
2006-11-24 22:57:00,223.635,223.651,223.629,223.634,107500000.0
2006-11-24 22:58:00,223.626,223.639,223.608,223.622,29100000.0
2006-11-24 22:59:00,223.621,223.633,223.598,223.62,43300000.0
2006-11-24 23:00:00,223.605,223.624,223.59,223.624,62800000.0
2006-11-24 23:01:00,223.61,223.631,223.61,223.631,42600001.0
2006-11-24 23:02:00,223.626,223.664,223.626,223.627,30300000.0
2006-11-24 23:03:00,223.628,223.668,223.624,223.664,46400000.0
2006-11-24 23:04:00,223.658,223.684,223.649,223.649,51100000.0
2006-11-24 23:05:00,223.653,223.653,223.622,223.622,40600000.0
2006-11-24 23:06:00,223.604,223.625,223.579,223.625,49300000.0
2006-11-24 23:07:00,223.602,223.623,223.589,223.613,44500000.0
2006-11-24 23:08:00,223.622,223.637,223.618,223.637,37900000.0
2006-11-24 23:09:00,223.609,223.655,223.597,223.655,42800001.0
2006-11-24 23:10:00,223.634,223.654,223.621,223.644,55300000.0
2006-11-24 23:11:00,223.637,223.695,223.634,223.687,70400000.0
2006-11-24 23:12:00,223.678,223.727,223.669,223.727,23400000.0
2006-11-24 23:13:00,223.723,223.74,223.705,223.725,84000000.0
2006-11-24 23:14:00,223.738,223.782,223.738,223.778,65299999.0
2006-11-24 23:15:00,223.788,223.795,223.761,223.795,36300000.0
2006-11-24 23:16:00,223.783,223.819,223.783,223.81,60100000.0
2006-11-24 23:17:00,223.781,223.793,223.756,223.76,41900000.0
2006-11-24 23:18:00,223.796,223.81,223.77,223.777,42900001.0
2006-11-24 23:19:00,223.78,223.781,223.767,223.775,56900001.0
2006-11-24 23:20:00,223.784,223.82,223.779,223.81,60100000.0
2006-11-24 23:21:00,223.788,223.842,223.767,223.839,55700000.0
2006-11-24 23:22:00,223.81,223.818,223.804,223.815,55200000.0
2006-11-24 23:23:00,223.793,223.793,223.755,223.764,46699999.0
2006-11-24 23:24:00,223.814,223.819,223.78,223.78,37100000.0
2006-11-24 23:25:00,223.78,223.797,223.755,223.766,44200000.0
2006-11-24 23:26:00,223.791,223.813,223.769,223.799,43900000.0
2006-11-24 23:27:00,223.774,223.798,223.754,223.798,41500000.0
2006-11-24 23:28:00,223.778,223.812,223.778,223.812,70000000.0
2006-11-24 23:29:00,223.819,223.819,223.793,223.793,30400000.0
2006-11-24 23:30:00,223.773,223.82,223.759,223.8,104700001.0
2006-11-24 23:31:00,223.785,223.806,223.753,223.794,53500000.0
2006-11-24 23:32:00,223.828,223.842,223.698,223.758,42300001.0
2006-11-24 23:33:00,223.796,223.807,223.786,223.786,68600000.0
2006-11-24 23:34:00,223.756,223.826,223.756,223.826,33900000.0
2006-11-24 23:35:00,223.796,223.813,223.751,223.751,27700000.0
2006-11-24 23:36:00,223.765,223.806,223.765,223.806,24100000.0
2006-11-24 23:37:00,223.811,223.851,223.783,223.851,37200000.0
2006-11-24 23:38:00,223.82,223.82,223.795,223.801,65100000.0
2006-11-24 23:39:00,223.82,223.834,223.808,223.828,57800001.0
2006-11-24 23:40:00,223.83,223.83,223.799,223.814,73800000.0
2006-11-24 23:41:00,223.852,223.877,223.852,223.852,25900000.0
2006-11-24 23:42:00,223.875,223.902,223.851,223.888,61800001.0
2006-11-24 23:43:00,223.832,223.86,223.832,223.845,27600000.0
2006-11-24 23:44:00,223.836,223.894,223.836,223.857,51400000.0
2006-11-24 23:45:00,223.834,223.862,223.816,223.816,64000000.0
2006-11-24 23:46:00,223.808,223.818,223.807,223.818,32799999.0
2006-11-24 23:47:00,223.81,223.851,223.808,223.825,50200000.0
2006-11-24 23:48:00,223.826,223.87,223.826,223.87,36099999.0
2006-11-24 23:49:00,223.86,223.861,223.814,223.822,75800000.0
2006-11-24 23:50:00,223.814,223.819,223.799,223.802,37999999.0
2006-11-24 23:51:00,223.818,223.851,223.804,223.817,41900000.0
2006-11-24 23:52:00,223.829,223.866,223.829,223.847,33100000.0
2006-11-24 23:53:00,223.831,223.841,223.803,223.803,76299999.0
2006-11-24 23:54:00,223.815,223.875,223.814,223.849,53500000.0
2006-11-24 23:55:00,223.837,223.888,223.831,223.851,46700000.0
2006-11-24 23:56:00,223.88,223.917,223.837,223.916,46000000.0
2006-11-24 23:57:00,223.879,223.879,223.752,223.752,29400000.0
2006-11-24 23:58:00,223.763,223.849,223.763,223.844,58800000.0
2006-11-24 23:59:00,223.872,223.907,223.872,223.905,59200001.0
2006-11-27 00:00:00,224.82,224.82,224.748,224.771,29000000.0
2006-11-27 00:01:00,224.77,224.77,224.671,224.675,95500000.0
2006-11-27 00:02:00,224.694,224.725,224.631,224.655,25700000.0
2006-11-27 00:03:00,224.61,224.61,224.569,224.592,40600000.0
2006-11-27 00:04:00,224.575,224.584,224.52,224.521,31800000.0
2006-11-27 00:05:00,224.516,224.552,224.507,224.53,26900000.0
2006-11-27 00:06:00,224.489,224.525,224.469,224.525,68199999.0
2006-11-27 00:07:00,224.537,224.539,224.46,224.485,61000000.0
2006-11-27 00:08:00,224.496,224.504,224.455,224.504,54200000.0
2006-11-27 00:09:00,224.468,224.493,224.451,224.493,14700000.0
2006-11-27 00:10:00,224.484,224.485,224.447,224.447,49300000.0
2006-11-27 00:11:00,224.458,224.519,224.45,224.45,48299999.0
2006-11-27 00:12:00,224.458,224.521,224.402,224.487,69800000.0
2006-11-27 00:13:00,224.475,224.475,223.934,224.356,79300001.0
2006-11-27 00:14:00,224.445,224.459,224.438,224.438,42100000.0
2006-11-27 00:15:00,224.412,224.457,224.394,224.402,55800000.0
2006-11-27 00:16:00,224.38,224.443,224.38,224.42,56200000.0
2006-11-27 00:17:00,224.437,224.444,224.379,224.379,51400000.0
2006-11-27 00:18:00,224.382,224.401,224.364,224.382,66000001.0
2006-11-27 00:19:00,224.395,224.395,224.326,224.351,27400000.0
2006-11-27 00:20:00,224.357,224.371,224.339,224.35,42900000.0
2006-11-27 00:21:00,224.363,224.369,224.348,224.362,61900000.0
2006-11-27 00:22:00,224.411,224.43,224.393,224.407,33100000.0
2006-11-27 00:23:00,224.394,224.399,224.375,224.375,67400000.0
2006-11-27 00:24:00,224.373,224.404,224.364,224.364,48199999.0
2006-11-27 00:25:00,224.365,224.369,224.303,224.325,35600000.0
2006-11-27 00:26:00,224.312,224.312,224.246,224.281,44300000.0
2006-11-27 00:27:00,224.266,224.266,224.173,224.173,95000002.0
2006-11-27 00:28:00,224.118,224.118,224.025,224.041,44800000.0
2006-11-27 00:29:00,224.028,224.033,223.921,223.925,59700001.0
2006-11-27 00:30:00,223.927,223.945,223.89,223.939,31900000.0
2006-11-27 00:31:00,223.923,223.95,223.877,223.941,22700000.0
2006-11-27 00:32:00,223.969,223.978,223.941,223.955,50300000.0
2006-11-27 00:33:00,223.957,224.019,223.957,223.996,36300000.0
2006-11-27 00:34:00,224.04,224.09,224.04,224.062,45400000.0
2006-11-27 00:35:00,224.054,224.069,224.031,224.063,65900000.0
2006-11-27 00:36:00,224.065,224.065,224.026,224.056,51000001.0
2006-11-27 00:37:00,224.024,224.035,223.999,224.001,56500000.0
2006-11-27 00:38:00,224.002,224.02,223.984,223.997,37100000.0
2006-11-27 00:39:00,223.985,223.985,223.929,223.929,32700000.0
2006-11-27 00:40:00,223.912,223.928,223.884,223.885,65300000.0
2006-11-27 00:41:00,223.86,223.9,223.86,223.9,34400000.0
2006-11-27 00:42:00,223.882,223.882,223.831,223.831,37400000.0
2006-11-27 00:43:00,223.853,223.867,223.841,223.848,103199998.0
2006-11-27 00:44:00,223.829,223.853,223.81,223.843,41300000.0
2006-11-27 00:45:00,223.847,223.885,223.847,223.876,27600000.0
2006-11-27 00:46:00,223.846,223.858,223.83,223.858,38600000.0
2006-11-27 00:47:00,223.874,223.875,223.832,223.84,35300000.0
2006-11-27 00:48:00,223.861,223.876,223.857,223.864,57400000.0
2006-11-27 00:49:00,223.861,223.874,223.845,223.857,51200000.0
2006-11-27 00:50:00,223.869,223.869,223.851,223.857,68800000.0
2006-11-27 00:51:00,223.868,223.879,223.829,223.863,50600000.0
2006-11-27 00:52:00,223.846,223.846,223.825,223.829,31800000.0
2006-11-27 00:53:00,223.833,223.835,223.811,223.82,33400000.0
2006-11-27 00:54:00,223.806,223.816,223.766,223.793,44400000.0
2006-11-27 00:55:00,223.82,223.847,223.813,223.841,28600000.0
2006-11-27 00:56:00,223.863,223.893,223.838,223.893,30600000.0
2006-11-27 00:57:00,223.905,223.905,223.87,223.888,80100001.0
2006-11-27 00:58:00,223.91,223.911,223.888,223.891,44500000.0
2006-11-27 00:59:00,223.885,223.893,223.871,223.874,27400000.0
2006-11-27 01:00:00,223.892,223.897,223.791,223.8,59800000.0
2006-11-27 01:01:00,223.789,223.808,223.751,223.808,35600000.0
2006-11-27 01:02:00,223.792,223.802,223.763,223.763,76900000.0
2006-11-27 01:03:00,223.738,223.781,223.735,223.767,50300000.0
2006-11-27 01:04:00,223.779,223.79,223.755,223.78,68500000.0
2006-11-27 01:05:00,223.807,223.811,223.792,223.811,35200000.0
2006-11-27 01:06:00,223.813,223.825,223.792,223.825,57700000.0
2006-11-27 01:07:00,223.806,223.833,223.806,223.833,81099999.0
2006-11-27 01:08:00,223.865,223.874,223.805,223.805,73600000.0
2006-11-27 01:09:00,223.793,223.849,223.793,223.799,32800000.0
2006-11-27 01:10:00,223.801,223.847,223.801,223.84,58400000.0
2006-11-27 01:11:00,223.83,223.846,223.815,223.834,63500001.0
2006-11-27 01:12:00,223.859,223.875,223.822,223.822,64200000.0
2006-11-27 01:13:00,223.839,223.861,223.823,223.835,71500000.0
2006-11-27 01:14:00,223.799,223.81,223.799,223.803,68200000.0
2006-11-27 01:15:00,223.824,223.836,223.802,223.802,65200001.0
2006-11-27 01:16:00,223.785,223.795,223.771,223.782,31700000.0
2006-11-27 01:17:00,223.802,223.811,223.789,223.793,33700000.0
2006-11-27 01:18:00,223.822,223.828,223.787,223.828,30000000.0
2006-11-27 01:19:00,223.84,223.879,223.83,223.86,97200001.0
2006-11-27 01:20:00,223.876,223.878,223.828,223.863,53600001.0
2006-11-27 01:21:00,223.869,223.869,223.826,223.831,59000001.0
2006-11-27 01:22:00,223.876,223.905,223.86,223.905,66000000.0
2006-11-27 01:23:00,223.91,223.959,223.91,223.953,55400000.0
2006-11-27 01:24:00,223.947,223.947,223.904,223.912,46100000.0
2006-11-27 01:25:00,223.894,223.945,223.894,223.945,43100000.0
2006-11-27 01:26:00,223.94,223.944,223.901,223.91,33700000.0
2006-11-27 01:27:00,223.906,223.906,223.874,223.874,72300000.0
2006-11-27 01:28:00,223.877,223.887,223.866,223.88,50600000.0
2006-11-27 01:29:00,223.903,223.948,223.899,223.946,67200000.0
2006-11-27 01:30:00,223.953,223.953,223.902,223.912,48500001.0
2006-11-27 01:31:00,223.902,223.902,223.871,223.872,51000000.0
2006-11-27 01:32:00,223.896,223.916,223.889,223.889,31700000.0
2006-11-27 01:33:00,223.879,223.911,223.879,223.9,61500000.0
2006-11-27 01:34:00,223.904,223.937,223.897,223.924,47200000.0
2006-11-27 01:35:00,223.892,223.892,223.853,223.853,50900001.0
2006-11-27 01:36:00,223.868,223.903,223.865,223.891,28300000.0
2006-11-27 01:37:00,223.909,223.92,223.894,223.894,27300000.0
2006-11-27 01:38:00,223.873,223.899,223.873,223.893,33900000.0
2006-11-27 01:39:00,223.894,223.906,223.882,223.888,57400000.0
2006-11-27 01:40:00,223.889,223.911,223.878,223.898,68800000.0
2006-11-27 01:41:00,223.895,223.906,223.857,223.857,37700000.0
2006-11-27 01:42:00,223.876,223.911,223.876,223.908,25500000.0
2006-11-27 01:43:00,223.897,223.919,223.892,223.902,39200001.0
2006-11-27 01:44:00,223.923,223.948,223.915,223.932,45600000.0
2006-11-27 01:45:00,223.916,223.948,223.913,223.938,61600000.0
2006-11-27 01:46:00,223.942,223.95,223.922,223.932,55400000.0
2006-11-27 01:47:00,223.912,223.923,223.904,223.922,46900000.0
2006-11-27 01:48:00,223.924,223.936,223.917,223.93,73499999.0
2006-11-27 01:49:00,223.949,223.949,223.923,223.93,32800000.0
2006-11-27 01:50:00,223.94,223.964,223.928,223.952,52700000.0
2006-11-27 01:51:00,223.951,223.984,223.937,223.984,63800001.0
2006-11-27 01:52:00,223.98,224.01,223.98,224.005,37300000.0
2006-11-27 01:53:00,224.001,224.053,224.001,224.053,28000000.0
2006-11-27 01:54:00,224.053,224.075,224.024,224.025,44000000.0
2006-11-27 01:55:00,224.051,224.051,224.01,224.032,28600000.0
2006-11-27 01:56:00,224.031,224.031,224.009,224.009,50699999.0
2006-11-27 01:57:00,224.028,224.051,224.022,224.032,21500000.0
2006-11-27 01:58:00,224.003,224.04,223.994,224.024,87600000.0
2006-11-27 01:59:00,224.025,224.04,223.967,223.967,55300000.0
2006-11-27 02:00:00,223.969,223.994,223.966,223.991,32300000.0
2006-11-27 02:01:00,223.988,223.996,223.97,223.987,36800000.0
2006-11-27 02:02:00,224.023,224.031,223.981,224.005,69900000.0
2006-11-27 02:03:00,223.983,224.006,223.972,224.002,47500000.0
2006-11-27 02:04:00,223.994,224.004,223.966,223.992,46600000.0
2006-11-27 02:05:00,224.006,224.012,223.981,223.981,39200000.0
2006-11-27 02:06:00,223.975,223.993,223.975,223.985,35300000.0
2006-11-27 02:07:00,223.996,224.01,223.99,223.99,19900000.0
2006-11-27 02:08:00,223.981,223.983,223.947,223.947,96000000.0
2006-11-27 02:09:00,223.952,223.966,223.916,223.918,39000000.0
2006-11-27 02:10:00,223.934,223.995,223.934,223.978,91399999.0
2006-11-27 02:11:00,223.963,223.978,223.934,223.978,89499999.0
2006-11-27 02:12:00,223.97,223.979,223.938,223.979,46000000.0
2006-11-27 02:13:00,223.974,223.997,223.956,223.988,68800000.0
2006-11-27 02:14:00,223.979,223.989,223.967,223.982,49000001.0
2006-11-27 02:15:00,223.989,224.018,223.984,224.018,48200000.0
2006-11-27 02:16:00,224.023,224.037,224.013,224.013,55300000.0
2006-11-27 02:17:00,224.02,224.034,224.011,224.022,53000000.0
2006-11-27 02:18:00,224.02,224.041,224.02,224.035,55300000.0
2006-11-27 02:19:00,224.029,224.041,223.998,223.998,54500000.0
2006-11-27 02:20:00,224.0,224.047,224.0,224.039,33900001.0
2006-11-27 02:21:00,224.069,224.094,224.069,224.085,48500000.0
2006-11-27 02:22:00,224.077,224.077,224.047,224.054,29000000.0
2006-11-27 02:23:00,224.063,224.078,224.051,224.072,39600000.0
2006-11-27 02:24:00,224.08,224.113,224.08,224.103,70400002.0
2006-11-27 02:25:00,224.103,224.103,224.055,224.062,41399999.0
2006-11-27 02:26:00,224.062,224.074,224.05,224.059,41900000.0
2006-11-27 02:27:00,224.043,224.08,224.035,224.065,36600000.0
2006-11-27 02:28:00,224.046,224.057,224.017,224.055,72600001.0
2006-11-27 02:29:00,224.078,224.108,224.063,224.083,46400001.0
2006-11-27 02:30:00,224.09,224.107,224.084,224.089,54100000.0
2006-11-27 02:31:00,224.117,224.141,224.115,224.135,78300002.0
2006-11-27 02:32:00,224.148,224.175,224.141,224.171,60900001.0
2006-11-27 02:33:00,224.175,224.187,224.159,224.184,76500000.0
2006-11-27 02:34:00,224.166,224.178,224.153,224.167,78600000.0
2006-11-27 02:35:00,224.175,224.212,224.175,224.212,49300000.0
2006-11-27 02:36:00,224.224,224.263,224.224,224.263,23000000.0
2006-11-27 02:37:00,224.268,224.268,224.244,224.268,54699999.0
2006-11-27 02:38:00,224.24,224.24,224.185,224.206,70600000.0
2006-11-27 02:39:00,224.221,224.254,224.209,224.217,46500000.0
2006-11-27 02:40:00,224.196,224.238,224.187,224.225,53500000.0
2006-11-27 02:41:00,224.253,224.253,224.175,224.206,66700000.0
2006-11-27 02:42:00,224.206,224.206,224.162,224.162,29600000.0
2006-11-27 02:43:00,224.174,224.196,224.167,224.196,41800000.0
2006-11-27 02:44:00,224.2,224.2,224.169,224.192,38900000.0
2006-11-27 02:45:00,224.174,224.193,224.162,224.18,31600000.0
2006-11-27 02:46:00,224.175,224.182,224.155,224.157,28300000.0
2006-11-27 02:47:00,224.162,224.19,224.143,224.19,61800000.0
2006-11-27 02:48:00,224.165,224.189,224.155,224.155,92900001.0
2006-11-27 02:49:00,224.148,224.16,224.122,224.145,51500000.0
2006-11-27 02:50:00,224.116,224.166,224.116,224.165,50000000.0
2006-11-27 02:51:00,224.202,224.202,224.149,224.17,23200000.0
2006-11-27 02:52:00,224.178,224.194,224.174,224.18,22600000.0
2006-11-27 02:53:00,224.17,224.187,224.151,224.155,47200000.0
2006-11-27 02:54:00,224.158,224.186,224.156,224.186,40999999.0
2006-11-27 02:55:00,224.167,224.179,224.163,224.179,32200000.0
2006-11-27 02:56:00,224.158,224.181,224.139,224.181,62200001.0
2006-11-27 02:57:00,224.163,224.196,224.15,224.183,40600000.0
2006-11-27 02:58:00,224.192,224.204,224.162,224.162,26100000.0
2006-11-27 02:59:00,224.189,224.21,224.179,224.21,74700000.0
2006-11-27 03:00:00,224.209,224.215,224.19,224.201,74800001.0
2006-11-27 03:01:00,224.232,224.235,224.183,224.222,35700000.0
2006-11-27 03:02:00,224.231,224.253,224.225,224.238,41200000.0
2006-11-27 03:03:00,224.25,224.26,224.224,224.224,32100000.0
2006-11-27 03:04:00,224.211,224.218,224.203,224.208,69899999.0
2006-11-27 03:05:00,224.198,224.267,224.198,224.267,80900000.0
2006-11-27 03:06:00,224.29,224.29,224.245,224.278,63300000.0
2006-11-27 03:07:00,224.248,224.271,224.225,224.263,42700000.0
2006-11-27 03:08:00,224.269,224.277,224.245,224.245,50400000.0
2006-11-27 03:09:00,224.245,224.266,224.243,224.255,73000000.0
2006-11-27 03:10:00,224.227,224.252,224.205,224.228,64100000.0
2006-11-27 03:11:00,224.221,224.228,224.199,224.211,46000000.0
2006-11-27 03:12:00,224.234,224.245,224.223,224.235,52000000.0
2006-11-27 03:13:00,224.245,224.245,224.233,224.236,37300000.0
2006-11-27 03:14:00,224.245,224.245,224.208,224.213,51200001.0
2006-11-27 03:15:00,224.235,224.298,224.235,224.298,39699999.0
2006-11-27 03:16:00,224.29,224.354,224.282,224.352,57400000.0
2006-11-27 03:17:00,224.331,224.349,224.306,224.311,74000000.0
2006-11-27 03:18:00,224.286,224.31,224.262,224.267,50599999.0
2006-11-27 03:19:00,224.265,224.272,224.246,224.262,51100000.0
2006-11-27 03:20:00,224.265,224.277,224.239,224.255,24500000.0
2006-11-27 03:21:00,224.278,224.285,224.259,224.275,77200000.0
2006-11-27 03:22:00,224.273,224.279,224.226,224.226,34300000.0
2006-11-27 03:23:00,224.275,224.275,224.214,224.214,91699998.0
2006-11-27 03:24:00,224.215,224.243,224.215,224.243,97599999.0
2006-11-27 03:25:00,224.235,224.245,224.223,224.225,68100000.0
2006-11-27 03:26:00,224.21,224.249,224.21,224.249,58400000.0
2006-11-27 03:27:00,224.238,224.25,224.223,224.223,30200000.0
2006-11-27 03:28:00,224.204,224.204,224.183,224.183,27300000.0
2006-11-27 03:29:00,224.194,224.228,224.192,224.228,33100000.0
2006-11-27 03:30:00,224.237,224.248,224.191,224.191,24700000.0
2006-11-27 03:31:00,224.243,224.243,224.2,224.217,51000000.0
2006-11-27 03:32:00,224.184,224.211,224.161,224.211,79600000.0
2006-11-27 03:33:00,224.218,224.233,224.206,224.233,67100000.0
2006-11-27 03:34:00,224.235,224.244,224.208,224.214,62400000.0
2006-11-27 03:35:00,224.186,224.222,224.186,224.202,60700000.0
2006-11-27 03:36:00,224.224,224.248,224.189,224.237,41400000.0
2006-11-27 03:37:00,224.323,224.38,224.323,224.364,15900000.0
2006-11-27 03:38:00,224.333,224.35,224.301,224.35,19800000.0
2006-11-27 03:39:00,224.349,224.398,224.349,224.398,25200000.0
2006-11-27 03:40:00,224.395,224.428,224.395,224.411,26800000.0
2006-11-27 03:41:00,224.404,224.434,224.396,224.405,56000000.0
2006-11-27 03:42:00,224.398,224.422,224.398,224.407,45400000.0
2006-11-27 03:43:00,224.406,224.406,224.376,224.389,39700000.0
2006-11-27 03:44:00,224.394,224.433,224.39,224.408,31800000.0
2006-11-27 03:45:00,224.387,224.404,224.377,224.393,44500000.0
2006-11-27 03:46:00,224.389,224.42,224.382,224.41,59500000.0
2006-11-27 03:47:00,224.421,224.421,224.371,224.38,89300001.0
2006-11-27 03:48:00,224.373,224.374,224.327,224.336,40300000.0
2006-11-27 03:49:00,224.351,224.373,224.344,224.354,52800000.0
2006-11-27 03:50:00,224.356,224.418,224.354,224.418,91300002.0
2006-11-27 03:51:00,224.413,224.413,224.374,224.383,53000000.0
2006-11-27 03:52:00,224.385,224.385,224.366,224.371,49900000.0
2006-11-27 03:53:00,224.384,224.423,224.384,224.423,18700000.0
2006-11-27 03:54:00,224.412,224.414,224.397,224.414,35000000.0
2006-11-27 03:55:00,224.428,224.429,224.389,224.404,20100000.0
2006-11-27 03:56:00,224.407,224.43,224.4,224.425,76799998.0
2006-11-27 03:57:00,224.405,224.419,224.384,224.401,59300000.0
2006-11-27 03:58:00,224.391,224.419,224.372,224.419,65299999.0
2006-11-27 03:59:00,224.426,224.438,224.399,224.399,37000000.0
2006-11-27 04:00:00,224.424,224.425,224.401,224.401,21900000.0
2006-11-27 04:01:00,224.406,224.461,224.406,224.447,52000000.0
2006-11-27 04:02:00,224.445,224.476,224.442,224.47,62500000.0
2006-11-27 04:03:00,224.461,224.501,224.461,224.501,35600000.0
2006-11-27 04:04:00,224.467,224.467,224.447,224.452,41800000.0
2006-11-27 04:05:00,224.46,224.474,224.431,224.431,45500000.0
2006-11-27 04:06:00,224.436,224.44,224.418,224.428,83600001.0
2006-11-27 04:07:00,224.432,224.439,224.41,224.418,57700000.0
2006-11-27 04:08:00,224.438,224.438,224.397,224.428,81900000.0
2006-11-27 04:09:00,224.413,224.413,224.362,224.362,55700000.0
2006-11-27 04:10:00,224.374,224.428,224.374,224.41,57800000.0
2006-11-27 04:11:00,224.405,224.421,224.387,224.395,67200000.0
2006-11-27 04:12:00,224.401,224.421,224.383,224.39,58600000.0
2006-11-27 04:13:00,224.386,224.394,224.372,224.375,54200000.0
2006-11-27 04:14:00,224.366,224.38,224.356,224.367,49999999.0
2006-11-27 04:15:00,224.387,224.395,224.359,224.39,43600000.0
2006-11-27 04:16:00,224.39,224.408,224.384,224.384,47400000.0
2006-11-27 04:17:00,224.388,224.411,224.387,224.411,55700000.0
2006-11-27 04:18:00,224.403,224.411,224.388,224.409,39600000.0
2006-11-27 04:19:00,224.403,224.418,224.395,224.418,51799999.0
2006-11-27 04:20:00,224.424,224.426,224.38,224.392,67400000.0
2006-11-27 04:21:00,224.399,224.399,224.374,224.395,49300000.0
2006-11-27 04:22:00,224.397,224.417,224.397,224.399,39599999.0
2006-11-27 04:23:00,224.358,224.4,224.352,224.381,31900000.0
2006-11-27 04:24:00,224.377,224.395,224.34,224.395,82900001.0
2006-11-27 04:25:00,224.388,224.398,224.388,224.395,52699999.0
2006-11-27 04:26:00,224.403,224.409,224.352,224.361,31300000.0
2006-11-27 04:27:00,224.342,224.354,224.311,224.311,68500000.0
2006-11-27 04:28:00,224.291,224.309,224.275,224.289,64099999.0
2006-11-27 04:29:00,224.291,224.314,224.288,224.302,47200000.0
2006-11-27 04:30:00,224.312,224.319,224.294,224.305,20200000.0
2006-11-27 04:31:00,224.292,224.303,224.268,224.302,44100000.0
2006-11-27 04:32:00,224.305,224.316,224.3,224.3,36100000.0
2006-11-27 04:33:00,224.288,224.288,224.276,224.282,14000000.0
2006-11-27 04:34:00,224.277,224.279,224.254,224.27,41200000.0
2006-11-27 04:35:00,224.295,224.295,224.271,224.272,41100000.0
2006-11-27 04:36:00,224.269,224.356,224.269,224.356,19000000.0
2006-11-27 04:37:00,224.375,224.383,224.346,224.346,24700000.0
2006-11-27 04:38:00,224.367,224.377,224.32,224.368,62600000.0
2006-11-27 04:39:00,224.378,224.403,224.363,224.396,92700001.0
2006-11-27 04:40:00,224.373,224.373,224.34,224.34,41100000.0
2006-11-27 04:41:00,224.357,224.374,224.355,224.365,33500000.0
2006-11-27 04:42:00,224.358,224.371,224.34,224.363,108900001.0
2006-11-27 04:43:00,224.367,224.367,224.319,224.325,59300000.0
2006-11-27 04:44:00,224.366,224.38,224.354,224.37,77099998.0
2006-11-27 04:45:00,224.367,224.39,224.351,224.372,38600000.0
2006-11-27 04:46:00,224.369,224.372,224.366,224.366,24000000.0
2006-11-27 04:47:00,224.364,224.366,224.347,224.351,64399998.0
2006-11-27 04:48:00,224.393,224.396,224.38,224.388,51400000.0
2006-11-27 04:49:00,224.398,224.398,224.344,224.344,46900000.0
2006-11-27 04:50:00,224.331,224.367,224.307,224.367,66400000.0
2006-11-27 04:51:00,224.366,224.381,224.349,224.381,82200000.0
2006-11-27 04:52:00,224.39,224.404,224.328,224.364,72500001.0
2006-11-27 04:53:00,224.366,224.367,224.326,224.359,49500000.0
2006-11-27 04:54:00,224.367,224.367,224.32,224.324,41800000.0
2006-11-27 04:55:00,224.326,224.332,224.296,224.323,57700000.0
2006-11-27 04:56:00,224.325,224.344,224.299,224.33,65000000.0
2006-11-27 04:57:00,224.35,224.358,224.329,224.351,40600000.0
2006-11-27 04:58:00,224.346,224.36,224.316,224.333,78200000.0
2006-11-27 04:59:00,224.35,224.35,224.289,224.289,28200000.0
2006-11-27 05:00:00,224.296,224.346,224.296,224.346,61400001.0
2006-11-27 05:01:00,224.345,224.345,224.32,224.336,41900000.0
2006-11-27 05:02:00,224.293,224.327,224.293,224.303,59900000.0
2006-11-27 05:03:00,224.292,224.315,224.291,224.315,21100000.0
2006-11-27 05:04:00,224.298,224.319,224.291,224.319,25300000.0
2006-11-27 05:05:00,224.325,224.341,224.321,224.341,24200000.0
2006-11-27 05:06:00,224.347,224.358,224.32,224.32,33200000.0
2006-11-27 05:07:00,224.315,224.315,224.295,224.295,9600000.0
2006-11-27 05:08:00,224.273,224.31,224.273,224.273,53700000.0
2006-11-27 05:09:00,224.262,224.27,224.217,224.252,46500000.0
2006-11-27 05:10:00,224.245,224.266,224.217,224.255,59700000.0
2006-11-27 05:11:00,224.247,224.28,224.228,224.28,80299999.0
2006-11-27 05:12:00,224.263,224.263,224.219,224.223,48100000.0
2006-11-27 05:13:00,224.257,224.259,224.229,224.237,60699999.0
2006-11-27 05:14:00,224.263,224.272,224.243,224.249,68800001.0
2006-11-27 05:15:00,224.273,224.273,224.231,224.231,27800000.0
2006-11-27 05:16:00,224.269,224.275,224.246,224.275,29100000.0
2006-11-27 05:17:00,224.273,224.283,224.252,224.272,36400000.0
2006-11-27 05:18:00,224.281,224.281,224.237,224.26,41300000.0
2006-11-27 05:19:00,224.288,224.309,224.284,224.284,48400000.0
2006-11-27 05:20:00,224.276,224.307,224.262,224.307,57600001.0
2006-11-27 05:21:00,224.32,224.326,224.301,224.312,32300000.0
2006-11-27 05:22:00,224.303,224.309,224.289,224.295,28800000.0
2006-11-27 05:23:00,224.293,224.323,224.29,224.309,56800000.0
2006-11-27 05:24:00,224.324,224.329,224.272,224.3,59200001.0
2006-11-27 05:25:00,224.254,224.291,224.254,224.272,61000000.0
2006-11-27 05:26:00,224.26,224.266,224.251,224.263,78200001.0
2006-11-27 05:27:00,224.257,224.265,224.228,224.265,36400000.0
2006-11-27 05:28:00,224.272,224.272,224.245,224.263,71800001.0
2006-11-27 05:29:00,224.234,224.278,224.234,224.274,41000000.0
2006-11-27 05:30:00,224.279,224.287,224.258,224.264,41600001.0
2006-11-27 05:31:00,224.26,224.265,224.24,224.24,43100000.0
2006-11-27 05:32:00,224.252,224.281,224.243,224.281,61600000.0
2006-11-27 05:33:00,224.274,224.299,224.267,224.299,31900000.0
2006-11-27 05:34:00,224.302,224.302,224.298,224.298,10400000.0
2006-11-27 05:35:00,224.291,224.291,224.252,224.252,83099999.0
2006-11-27 05:36:00,224.243,224.263,224.234,224.254,31300000.0
2006-11-27 05:37:00,224.264,224.275,224.248,224.262,65800000.0
2006-11-27 05:38:00,224.256,224.287,224.246,224.287,53200000.0
2006-11-27 05:39:00,224.292,224.3,224.279,224.279,21100000.0
2006-11-27 05:40:00,224.291,224.291,224.239,224.27,58000000.0
2006-11-27 05:41:00,224.277,224.277,224.232,224.277,58300001.0
2006-11-27 05:42:00,224.274,224.279,224.24,224.26,44200000.0
2006-11-27 05:43:00,224.255,224.277,224.252,224.277,29800000.0
2006-11-27 05:44:00,224.265,224.268,224.238,224.266,32900000.0
2006-11-27 05:45:00,224.277,224.277,224.228,224.23,22000000.0
2006-11-27 05:46:00,224.241,224.274,224.241,224.269,92600000.0
2006-11-27 05:47:00,224.277,224.277,224.229,224.267,21700000.0
2006-11-27 05:48:00,224.289,224.289,224.257,224.272,49900000.0
2006-11-27 05:49:00,224.265,224.291,224.262,224.291,70500000.0
2006-11-27 05:50:00,224.286,224.297,224.273,224.278,72700000.0
2006-11-27 05:51:00,224.267,224.29,224.258,224.26,43100000.0
2006-11-27 05:52:00,224.266,224.268,224.232,224.267,56000000.0
2006-11-27 05:53:00,224.256,224.277,224.256,224.273,71800000.0
2006-11-27 05:54:00,224.255,224.283,224.239,224.279,60200000.0
2006-11-27 05:55:00,224.288,224.338,224.288,224.3,31500000.0
2006-11-27 05:56:00,224.306,224.316,224.26,224.265,71299999.0
2006-11-27 05:57:00,224.316,224.324,224.284,224.284,58599999.0
2006-11-27 05:58:00,224.285,224.33,224.273,224.33,35600000.0
2006-11-27 05:59:00,224.314,224.346,224.307,224.345,45700000.0
2006-11-27 06:00:00,224.336,224.336,224.299,224.332,24100000.0
2006-11-27 06:01:00,224.356,224.362,224.333,224.362,48600000.0
2006-11-27 06:02:00,224.369,224.394,224.363,224.387,61500000.0
2006-11-27 06:03:00,224.369,224.4,224.369,224.4,18100000.0
2006-11-27 06:04:00,224.39,224.402,224.374,224.383,66899999.0
2006-11-27 06:05:00,224.378,224.38,224.319,224.332,43400000.0
2006-11-27 06:06:00,224.366,224.383,224.347,224.352,38800000.0
2006-11-27 06:07:00,224.358,224.364,224.331,224.364,48099999.0
2006-11-27 06:08:00,224.364,224.366,224.344,224.353,55799999.0
2006-11-27 06:09:00,224.344,224.355,224.316,224.331,61500000.0
2006-11-27 06:10:00,224.367,224.39,224.367,224.385,41300000.0
2006-11-27 06:11:00,224.371,224.371,224.334,224.361,50500000.0
2006-11-27 06:12:00,224.387,224.41,224.377,224.377,26800000.0
2006-11-27 06:13:00,224.398,224.421,224.391,224.415,40200000.0
2006-11-27 06:14:00,224.423,224.443,224.403,224.443,67700000.0
2006-11-27 06:15:00,224.442,224.452,224.422,224.452,53100001.0
2006-11-27 06:16:00,224.447,224.454,224.402,224.437,66600000.0
2006-11-27 06:17:00,224.452,224.478,224.452,224.47,28500000.0
2006-11-27 06:18:00,224.415,224.48,224.415,224.48,7000000.0
2006-11-27 06:19:00,224.519,224.521,224.471,224.473,32600000.0
2006-11-27 06:20:00,224.506,224.534,224.494,224.534,59400000.0
2006-11-27 06:21:00,224.521,224.521,224.477,224.495,52100000.0
2006-11-27 06:22:00,224.499,224.517,224.477,224.477,29800000.0
2006-11-27 06:23:00,224.489,224.519,224.469,224.469,61000000.0
2006-11-27 06:24:00,224.455,224.478,224.443,224.463,56500000.0
2006-11-27 06:25:00,224.443,224.47,224.429,224.451,26000000.0
2006-11-27 06:26:00,224.437,224.471,224.437,224.471,52500000.0
2006-11-27 06:27:00,224.461,224.481,224.452,224.456,47200000.0
2006-11-27 06:28:00,224.443,224.47,224.443,224.47,62300001.0
2006-11-27 06:29:00,224.471,224.478,224.453,224.453,101699998.0
2006-11-27 06:30:00,224.456,224.462,224.436,224.45,34700000.0
2006-11-27 06:31:00,224.465,224.47,224.448,224.451,54300000.0
2006-11-27 06:32:00,224.432,224.452,224.432,224.436,46700000.0
2006-11-27 06:33:00,224.455,224.482,224.444,224.444,37000000.0
2006-11-27 06:34:00,224.445,224.458,224.438,224.458,41000000.0
2006-11-27 06:35:00,224.445,224.469,224.44,224.467,55300000.0
2006-11-27 06:36:00,224.431,224.455,224.414,224.455,33100000.0
2006-11-27 06:37:00,224.47,224.484,224.461,224.461,19200000.0
2006-11-27 06:38:00,224.441,224.464,224.428,224.464,34000000.0
2006-11-27 06:39:00,224.43,224.469,224.43,224.452,60699999.0
2006-11-27 06:40:00,224.465,224.487,224.457,224.469,101500000.0
2006-11-27 06:41:00,224.453,224.469,224.421,224.442,40100000.0
2006-11-27 06:42:00,224.476,224.49,224.474,224.484,59000000.0
2006-11-27 06:43:00,224.48,224.496,224.464,224.469,57200001.0
2006-11-27 06:44:00,224.473,224.485,224.453,224.485,59800000.0
2006-11-27 06:45:00,224.491,224.515,224.491,224.515,28000000.0
2006-11-27 06:46:00,224.491,224.537,224.476,224.533,113100001.0
2006-11-27 06:47:00,224.548,224.6,224.548,224.6,26600000.0
2006-11-27 06:48:00,224.604,224.605,224.586,224.586,44600000.0
2006-11-27 06:49:00,224.573,224.614,224.573,224.614,41000000.0
2006-11-27 06:50:00,224.651,224.672,224.628,224.628,67199999.0
2006-11-27 06:51:00,224.654,224.712,224.654,224.708,78800000.0
2006-11-27 06:52:00,224.705,224.712,224.685,224.685,35200000.0
2006-11-27 06:53:00,224.686,224.697,224.662,224.697,70600001.0
2006-11-27 06:54:00,224.666,224.666,224.589,224.597,39300000.0
2006-11-27 06:55:00,224.572,224.573,224.553,224.565,31000000.0
2006-11-27 06:56:00,224.571,224.596,224.566,224.588,74800001.0
2006-11-27 06:57:00,224.591,224.601,224.585,224.595,73999999.0
2006-11-27 06:58:00,224.572,224.572,224.55,224.567,38300000.0
2006-11-27 06:59:00,224.559,224.614,224.546,224.605,63800001.0
2006-11-27 07:00:00,224.607,224.629,224.575,224.575,53500000.0
2006-11-27 07:01:00,224.591,224.591,224.561,224.57,19000000.0
2006-11-27 07:02:00,224.569,224.569,224.512,224.54,47900000.0
2006-11-27 07:03:00,224.546,224.546,224.481,224.485,46600000.0
2006-11-27 07:04:00,224.476,224.507,224.476,224.488,50899999.0
2006-11-27 07:05:00,224.503,224.534,224.503,224.525,63700000.0
2006-11-27 07:06:00,224.512,224.544,224.503,224.529,55100000.0
2006-11-27 07:07:00,224.54,224.557,224.536,224.553,51200000.0
2006-11-27 07:08:00,224.58,224.58,224.56,224.567,58700001.0
2006-11-27 07:09:00,224.584,224.584,224.532,224.533,66899999.0
2006-11-27 07:10:00,224.547,224.553,224.518,224.519,60400000.0
2006-11-27 07:11:00,224.516,224.522,224.494,224.522,56600000.0
2006-11-27 07:12:00,224.507,224.523,224.489,224.52,40700000.0
2006-11-27 07:13:00,224.496,224.496,224.473,224.473,45200000.0
2006-11-27 07:14:00,224.45,224.497,224.441,224.497,37500000.0
2006-11-27 07:15:00,224.505,224.545,224.493,224.545,64000000.0
2006-11-27 07:16:00,224.568,224.596,224.56,224.59,45800000.0
2006-11-27 07:17:00,224.604,224.61,224.586,224.597,57500000.0
2006-11-27 07:18:00,224.596,224.611,224.583,224.583,25200000.0
2006-11-27 07:19:00,224.586,224.586,224.569,224.583,24700000.0
2006-11-27 07:20:00,224.579,224.59,224.563,224.59,20200000.0
2006-11-27 07:21:00,224.571,224.572,224.567,224.571,27400000.0
2006-11-27 07:22:00,224.555,224.565,224.53,224.565,49000000.0
2006-11-27 07:23:00,224.583,224.601,224.567,224.567,65200000.0
2006-11-27 07:24:00,224.574,224.575,224.481,224.481,46900000.0
2006-11-27 07:25:00,224.459,224.502,224.456,224.464,64600000.0
2006-11-27 07:26:00,224.459,224.545,224.452,224.541,32300000.0
2006-11-27 07:27:00,224.529,224.534,224.5,224.51,78600000.0
2006-11-27 07:28:00,224.515,224.551,224.485,224.551,64800000.0
2006-11-27 07:29:00,224.578,224.628,224.564,224.628,35500000.0
2006-11-27 07:30:00,224.616,224.684,224.616,224.684,69200001.0
2006-11-27 07:31:00,224.741,224.746,224.695,224.732,64800000.0
2006-11-27 07:32:00,224.707,224.748,224.698,224.748,34600000.0
2006-11-27 07:33:00,224.72,224.793,224.72,224.793,40200001.0
2006-11-27 07:34:00,224.799,224.799,224.751,224.754,54700000.0
2006-11-27 07:35:00,224.746,224.746,224.68,224.693,34800000.0
2006-11-27 07:36:00,224.703,224.703,224.675,224.69,50900000.0
2006-11-27 07:37:00,224.69,224.692,224.669,224.669,44500000.0
2006-11-27 07:38:00,224.686,224.717,224.684,224.714,36600000.0
2006-11-27 07:39:00,224.692,224.705,224.668,224.672,43900000.0
2006-11-27 07:40:00,224.678,224.769,224.654,224.769,64900001.0
2006-11-27 07:41:00,224.811,224.839,224.807,224.807,18300000.0
2006-11-27 07:42:00,224.795,224.903,224.795,224.876,37800000.0
2006-11-27 07:43:00,224.827,224.831,224.793,224.793,52100000.0
2006-11-27 07:44:00,224.744,224.744,224.714,224.727,41800001.0
2006-11-27 07:45:00,224.734,224.734,224.698,224.71,63299999.0
2006-11-27 07:46:00,224.702,224.738,224.671,224.738,45700000.0
2006-11-27 07:47:00,224.726,224.726,224.67,224.686,30600000.0
2006-11-27 07:48:00,224.669,224.681,224.655,224.655,38700000.0
2006-11-27 07:49:00,224.687,224.735,224.686,224.733,23900000.0
2006-11-27 07:50:00,224.779,224.9,224.779,224.875,65500000.0
2006-11-27 07:51:00,224.906,224.947,224.876,224.876,53800000.0
2006-11-27 07:52:00,224.842,224.872,224.842,224.85,48200000.0
2006-11-27 07:53:00,224.848,224.86,224.838,224.86,56500000.0
2006-11-27 07:54:00,224.824,224.826,224.766,224.771,52400000.0
2006-11-27 07:55:00,224.76,224.79,224.76,224.79,56700001.0
2006-11-27 07:56:00,224.795,224.909,224.771,224.909,61400000.0
2006-11-27 07:57:00,224.945,224.961,224.927,224.934,66300000.0
2006-11-27 07:58:00,224.928,224.928,224.861,224.875,55000000.0
2006-11-27 07:59:00,224.871,224.896,224.861,224.875,47900000.0
2006-11-27 08:00:00,224.862,224.884,224.847,224.87,25200000.0
2006-11-27 08:01:00,224.862,224.862,224.845,224.845,61999999.0
2006-11-27 08:02:00,224.871,224.871,224.829,224.83,53400000.0
2006-11-27 08:03:00,224.839,224.857,224.839,224.847,16500000.0
2006-11-27 08:04:00,224.828,224.845,224.766,224.766,35099999.0
2006-11-27 08:05:00,224.811,224.811,224.777,224.797,62100001.0
2006-11-27 08:06:00,224.814,224.815,224.779,224.785,34400000.0
2006-11-27 08:07:00,224.746,224.754,224.73,224.749,47400000.0
2006-11-27 08:08:00,224.767,224.767,224.666,224.666,40900000.0
2006-11-27 08:09:00,224.671,224.69,224.655,224.687,70199999.0
2006-11-27 08:10:00,224.699,224.699,224.677,224.69,30500000.0
2006-11-27 08:11:00,224.691,224.726,224.68,224.706,32400000.0
2006-11-27 08:12:00,224.705,224.737,224.695,224.695,52099999.0
2006-11-27 08:13:00,224.731,224.768,224.722,224.768,30700000.0
2006-11-27 08:14:00,224.782,224.791,224.759,224.769,33100000.0
2006-11-27 08:15:00,224.78,224.786,224.77,224.777,48300000.0
2006-11-27 08:16:00,224.765,224.765,224.743,224.745,23600000.0
2006-11-27 08:17:00,224.726,224.755,224.724,224.755,49800000.0
2006-11-27 08:18:00,224.769,224.78,224.753,224.759,19200000.0
2006-11-27 08:19:00,224.755,224.77,224.739,224.759,28100000.0
2006-11-27 08:20:00,224.717,224.717,224.659,224.659,22900000.0
2006-11-27 08:21:00,224.667,224.67,224.629,224.67,33500000.0
2006-11-27 08:22:00,224.679,224.684,224.638,224.638,69200000.0
2006-11-27 08:23:00,224.646,224.678,224.646,224.667,41400000.0
2006-11-27 08:24:00,224.663,224.663,224.625,224.638,44100001.0
2006-11-27 08:25:00,224.625,224.625,224.599,224.624,41400000.0
2006-11-27 08:26:00,224.612,224.625,224.612,224.62,28500000.0
2006-11-27 08:27:00,224.604,224.7,224.595,224.693,51700000.0
2006-11-27 08:28:00,224.695,224.725,224.686,224.725,115300001.0
2006-11-27 08:29:00,224.744,224.744,224.694,224.694,80099999.0
2006-11-27 08:30:00,224.693,224.711,224.686,224.708,54900000.0
2006-11-27 08:31:00,224.704,224.706,224.685,224.696,70800000.0
2006-11-27 08:32:00,224.696,224.73,224.694,224.73,44600001.0
2006-11-27 08:33:00,224.742,224.765,224.72,224.752,49500000.0
2006-11-27 08:34:00,224.765,224.767,224.742,224.749,72700001.0
2006-11-27 08:35:00,224.711,224.716,224.693,224.698,42699999.0
2006-11-27 08:36:00,224.677,224.685,224.64,224.658,40100000.0
2006-11-27 08:37:00,224.632,224.632,224.6,224.63,52500000.0
2006-11-27 08:38:00,224.65,224.68,224.617,224.671,62200000.0
2006-11-27 08:39:00,224.705,224.758,224.703,224.758,28100000.0
2006-11-27 08:40:00,224.776,224.776,224.617,224.617,39299999.0
2006-11-27 08:41:00,224.583,224.593,224.557,224.557,51500000.0
2006-11-27 08:42:00,224.573,224.573,224.527,224.55,61800000.0
2006-11-27 08:43:00,224.569,224.618,224.569,224.6,29200000.0
2006-11-27 08:44:00,224.629,224.702,224.629,224.684,81199999.0
2006-11-27 08:45:00,224.688,224.697,224.668,224.668,63700000.0
2006-11-27 08:46:00,224.659,224.716,224.659,224.716,43100000.0
2006-11-27 08:47:00,224.742,224.798,224.742,224.775,15900000.0
2006-11-27 08:48:00,224.773,224.79,224.77,224.788,46200000.0
2006-11-27 08:49:00,224.776,224.803,224.744,224.803,27000000.0
2006-11-27 08:50:00,224.805,224.805,224.779,224.795,22200000.0
2006-11-27 08:51:00,224.792,224.836,224.789,224.836,22100000.0
2006-11-27 08:52:00,224.843,224.843,224.795,224.81,62700000.0
2006-11-27 08:53:00,224.775,224.777,224.76,224.762,37400000.0
2006-11-27 08:54:00,224.755,224.766,224.725,224.729,42999999.0
2006-11-27 08:55:00,224.746,224.769,224.732,224.769,85500000.0
2006-11-27 08:56:00,224.745,224.863,224.744,224.862,44800000.0
2006-11-27 08:57:00,224.866,224.888,224.855,224.861,40600000.0
2006-11-27 08:58:00,224.862,224.893,224.862,224.891,76199999.0
2006-11-27 08:59:00,224.896,224.903,224.872,224.885,47199999.0
2006-11-27 09:00:00,224.843,224.907,224.843,224.907,43700001.0
2006-11-27 09:01:00,224.905,224.925,224.905,224.924,49900000.0
2006-11-27 09:02:00,224.911,224.913,224.9,224.913,25900000.0
2006-11-27 09:03:00,224.908,224.926,224.908,224.926,46200000.0
2006-11-27 09:04:00,224.925,224.934,224.912,224.923,43199999.0
2006-11-27 09:05:00,224.931,224.942,224.88,224.88,83699999.0
2006-11-27 09:06:00,224.858,224.888,224.846,224.846,54800000.0
2006-11-27 09:07:00,224.828,224.849,224.815,224.844,38699999.0
2006-11-27 09:08:00,224.85,224.854,224.846,224.846,63100001.0
2006-11-27 09:09:00,224.855,224.866,224.843,224.843,29100000.0
2006-11-27 09:10:00,224.859,224.88,224.845,224.871,38200000.0
2006-11-27 09:11:00,224.861,224.863,224.852,224.863,44099999.0
2006-11-27 09:12:00,224.882,224.886,224.832,224.851,41300000.0
2006-11-27 09:13:00,224.843,224.853,224.83,224.839,39900000.0
2006-11-27 09:14:00,224.851,224.86,224.815,224.815,64100000.0
2006-11-27 09:15:00,224.817,224.817,224.78,224.803,54600000.0
2006-11-27 09:16:00,224.797,224.797,224.742,224.745,18200000.0
2006-11-27 09:17:00,224.776,224.789,224.761,224.789,54200000.0
2006-11-27 09:18:00,224.8,224.817,224.796,224.805,30400000.0
2006-11-27 09:19:00,224.779,224.791,224.748,224.791,38500000.0
2006-11-27 09:20:00,224.793,224.806,224.77,224.77,48600000.0
2006-11-27 09:21:00,224.761,224.774,224.75,224.756,75899999.0
2006-11-27 09:22:00,224.746,224.749,224.661,224.664,44100000.0
2006-11-27 09:23:00,224.671,224.682,224.651,224.675,26500000.0
2006-11-27 09:24:00,224.678,224.703,224.65,224.703,50600001.0
2006-11-27 09:25:00,224.731,224.785,224.731,224.763,78800001.0
2006-11-27 09:26:00,224.764,224.764,224.749,224.751,55200001.0
2006-11-27 09:27:00,224.738,224.738,224.698,224.708,59600000.0
2006-11-27 09:28:00,224.711,224.724,224.696,224.722,41300000.0
2006-11-27 09:29:00,224.702,224.726,224.69,224.726,52500000.0
2006-11-27 09:30:00,224.72,224.75,224.717,224.75,21600000.0
2006-11-27 09:31:00,224.788,224.802,224.788,224.79,80199999.0
2006-11-27 09:32:00,224.805,224.831,224.798,224.798,112900001.0
2006-11-27 09:33:00,224.784,224.8,224.775,224.786,55200000.0
2006-11-27 09:34:00,224.778,224.81,224.77,224.791,40800000.0
2006-11-27 09:35:00,224.775,224.775,224.74,224.753,71900000.0
2006-11-27 09:36:00,224.754,224.756,224.69,224.748,96700002.0
2006-11-27 09:37:00,224.742,224.76,224.731,224.759,45400000.0
2006-11-27 09:38:00,224.758,224.801,224.758,224.779,10800000.0
2006-11-27 09:39:00,224.8,224.8,224.78,224.798,44900000.0
2006-11-27 09:40:00,224.794,224.838,224.789,224.838,23900000.0
2006-11-27 09:41:00,224.839,224.844,224.818,224.82,35900000.0
2006-11-27 09:42:00,224.795,224.826,224.782,224.82,55100000.0
2006-11-27 09:43:00,224.825,224.825,224.799,224.815,62300000.0
2006-11-27 09:44:00,224.8,224.801,224.763,224.772,33100000.0
2006-11-27 09:45:00,224.77,224.772,224.701,224.753,53800000.0
2006-11-27 09:46:00,224.764,224.773,224.75,224.75,24200000.0
2006-11-27 09:47:00,224.798,224.841,224.798,224.838,47000000.0
2006-11-27 09:48:00,224.836,224.891,224.83,224.891,46200000.0
2006-11-27 09:49:00,224.895,224.911,224.893,224.893,25900000.0
2006-11-27 09:50:00,224.913,224.963,224.913,224.95,63200001.0
2006-11-27 09:51:00,224.951,224.975,224.936,224.968,77100001.0
2006-11-27 09:52:00,224.971,224.979,224.889,224.889,62400000.0
2006-11-27 09:53:00,224.881,224.905,224.809,224.809,50500000.0
2006-11-27 09:54:00,224.782,224.824,224.747,224.824,40100000.0
2006-11-27 09:55:00,224.811,224.811,224.784,224.795,24800000.0
2006-11-27 09:56:00,224.802,224.81,224.774,224.774,40300000.0
2006-11-27 09:57:00,224.739,224.739,224.718,224.736,28100000.0
2006-11-27 09:58:00,224.777,224.792,224.747,224.781,34600000.0
2006-11-27 09:59:00,224.753,224.753,224.659,224.683,22900000.0
2006-11-27 10:00:00,224.72,224.738,224.718,224.72,85799999.0
2006-11-27 10:01:00,224.72,224.767,224.7,224.765,66500000.0
2006-11-27 10:02:00,224.813,224.83,224.789,224.83,78200000.0
2006-11-27 10:03:00,224.795,224.795,224.704,224.704,35800000.0
2006-11-27 10:04:00,224.689,224.766,224.689,224.764,38200000.0
2006-11-27 10:05:00,224.775,224.775,224.745,224.755,41000000.0
2006-11-27 10:06:00,224.765,224.765,224.76,224.765,33700000.0
2006-11-27 10:07:00,224.771,224.773,224.716,224.725,42500000.0
2006-11-27 10:08:00,224.713,224.735,224.705,224.733,27200000.0
2006-11-27 10:09:00,224.739,224.773,224.739,224.773,52599999.0
2006-11-27 10:10:00,224.782,224.782,224.763,224.781,127200001.0
2006-11-27 10:11:00,224.744,224.744,224.71,224.736,37900000.0
2006-11-27 10:12:00,224.733,224.771,224.726,224.771,14200000.0
2006-11-27 10:13:00,224.778,224.796,224.761,224.773,41800000.0
2006-11-27 10:14:00,224.765,224.779,224.736,224.755,58200000.0
2006-11-27 10:15:00,224.752,224.793,224.747,224.793,23200000.0
2006-11-27 10:16:00,224.805,224.831,224.79,224.79,36600000.0
2006-11-27 10:17:00,224.788,224.828,224.788,224.811,56399998.0
2006-11-27 10:18:00,224.782,224.782,224.692,224.713,51700000.0
2006-11-27 10:19:00,224.727,224.755,224.718,224.755,33200000.0
2006-11-27 10:20:00,224.758,224.758,224.694,224.705,43900000.0
2006-11-27 10:21:00,224.695,224.764,224.695,224.748,34800000.0
2006-11-27 10:22:00,224.777,224.793,224.75,224.758,47300000.0
2006-11-27 10:23:00,224.771,224.771,224.753,224.76,41100000.0
2006-11-27 10:24:00,224.75,224.785,224.748,224.772,37000000.0
2006-11-27 10:25:00,224.748,224.748,224.726,224.738,45999998.0
2006-11-27 10:26:00,224.721,224.753,224.706,224.706,61799999.0
2006-11-27 10:27:00,224.72,224.72,224.653,224.695,77000000.0
2006-11-27 10:28:00,224.709,224.71,224.641,224.641,32800000.0
2006-11-27 10:29:00,224.635,224.683,224.635,224.674,50200000.0
2006-11-27 10:30:00,224.667,224.702,224.657,224.657,59700000.0
2006-11-27 10:31:00,224.649,224.658,224.582,224.582,19800000.0
2006-11-27 10:32:00,224.592,224.629,224.584,224.629,50200000.0
2006-11-27 10:33:00,224.65,224.68,224.64,224.64,77600000.0
2006-11-27 10:34:00,224.652,224.664,224.634,224.651,85500000.0
2006-11-27 10:35:00,224.647,224.662,224.639,224.639,28800000.0
2006-11-27 10:36:00,224.655,224.702,224.655,224.702,43500000.0
2006-11-27 10:37:00,224.708,224.708,224.684,224.684,24700000.0
2006-11-27 10:38:00,224.657,224.701,224.656,224.7,61900001.0
2006-11-27 10:39:00,224.708,224.729,224.708,224.728,22400000.0
2006-11-27 10:40:00,224.752,224.777,224.736,224.736,37000000.0
2006-11-27 10:41:00,224.74,224.769,224.74,224.769,45400000.0
2006-11-27 10:42:00,224.763,224.788,224.753,224.782,33600000.0
2006-11-27 10:43:00,224.787,224.793,224.762,224.771,48500000.0
2006-11-27 10:44:00,224.783,224.809,224.783,224.794,37400000.0
2006-11-27 10:45:00,224.782,224.783,224.758,224.778,27100000.0
2006-11-27 10:46:00,224.76,224.791,224.76,224.783,75500001.0
2006-11-27 10:47:00,224.775,224.823,224.755,224.82,41500000.0
2006-11-27 10:48:00,224.795,224.795,224.754,224.791,71500001.0
2006-11-27 10:49:00,224.794,224.794,224.755,224.755,56400000.0
2006-11-27 10:50:00,224.741,224.741,224.724,224.736,54500000.0
2006-11-27 10:51:00,224.757,224.764,224.747,224.747,62400001.0
2006-11-27 10:52:00,224.755,224.757,224.694,224.71,52400001.0
2006-11-27 10:53:00,224.722,224.77,224.722,224.734,80799999.0
2006-11-27 10:54:00,224.718,224.764,224.718,224.764,26700000.0
2006-11-27 10:55:00,224.812,224.891,224.812,224.891,60800000.0
2006-11-27 10:56:00,224.901,224.937,224.89,224.917,62100000.0
2006-11-27 10:57:00,224.9,224.93,224.85,224.85,24500000.0
2006-11-27 10:58:00,224.809,224.809,224.732,224.764,19500000.0
2006-11-27 10:59:00,224.779,224.789,224.751,224.782,41100000.0
2006-11-27 11:00:00,224.792,224.815,224.76,224.793,45900000.0
2006-11-27 11:01:00,224.831,224.834,224.806,224.806,50399999.0
2006-11-27 11:02:00,224.798,224.854,224.785,224.854,17600000.0
2006-11-27 11:03:00,224.879,224.888,224.853,224.878,40000000.0
2006-11-27 11:04:00,224.886,224.898,224.861,224.886,29200000.0
2006-11-27 11:05:00,224.89,224.914,224.885,224.887,44700000.0
2006-11-27 11:06:00,224.915,224.915,224.853,224.897,46700000.0
2006-11-27 11:07:00,224.894,224.903,224.816,224.816,54700000.0
2006-11-27 11:08:00,224.813,224.818,224.794,224.803,37200000.0
2006-11-27 11:09:00,224.792,224.8,224.755,224.772,46300000.0
2006-11-27 11:10:00,224.763,224.788,224.739,224.774,51300000.0
2006-11-27 11:11:00,224.795,224.859,224.795,224.859,29700000.0
2006-11-27 11:12:00,224.859,224.87,224.812,224.87,55800000.0
2006-11-27 11:13:00,224.888,224.902,224.877,224.897,63600001.0
2006-11-27 11:14:00,224.913,224.913,224.807,224.807,48200000.0
2006-11-27 11:15:00,224.819,224.829,224.794,224.829,41900000.0
2006-11-27 11:16:00,224.836,224.86,224.832,224.858,74100001.0
2006-11-27 11:17:00,224.86,224.878,224.842,224.87,94700001.0
2006-11-27 11:18:00,224.837,224.837,224.821,224.835,24200000.0
2006-11-27 11:19:00,224.825,224.825,224.81,224.823,10400000.0
2006-11-27 11:20:00,224.813,224.839,224.794,224.825,32700000.0
2006-11-27 11:21:00,224.826,224.88,224.821,224.875,53300001.0
2006-11-27 11:22:00,224.865,224.945,224.863,224.932,68400000.0
2006-11-27 11:23:00,224.917,224.936,224.914,224.925,54300000.0
2006-11-27 11:24:00,224.923,224.95,224.916,224.95,38100001.0
2006-11-27 11:25:00,224.937,224.938,224.907,224.912,64899998.0
2006-11-27 11:26:00,224.906,224.906,224.845,224.845,67300001.0
2006-11-27 11:27:00,224.847,224.849,224.815,224.815,59300000.0
2006-11-27 11:28:00,224.793,224.846,224.793,224.842,64200000.0
2006-11-27 11:29:00,224.845,224.845,224.772,224.772,45800000.0
2006-11-27 11:30:00,224.75,224.768,224.71,224.768,98600000.0
2006-11-27 11:31:00,224.768,224.793,224.754,224.793,52200000.0
2006-11-27 11:32:00,224.804,224.82,224.755,224.767,38400000.0
2006-11-27 11:33:00,224.763,224.793,224.755,224.787,45400000.0
2006-11-27 11:34:00,224.794,224.807,224.742,224.75,78999999.0
2006-11-27 11:35:00,224.727,224.758,224.719,224.757,59200001.0
2006-11-27 11:36:00,224.759,224.778,224.756,224.77,59800000.0
2006-11-27 11:37:00,224.793,224.813,224.785,224.794,18900000.0
2006-11-27 11:38:00,224.796,224.846,224.791,224.842,38000000.0
2006-11-27 11:39:00,224.84,224.887,224.84,224.887,84900000.0
2006-11-27 11:40:00,224.875,224.935,224.864,224.935,90800000.0
2006-11-27 11:41:00,224.941,224.973,224.927,224.973,18800000.0
2006-11-27 11:42:00,224.973,224.973,224.889,224.894,44100000.0
2006-11-27 11:43:00,224.877,224.894,224.849,224.849,60500000.0
2006-11-27 11:44:00,224.867,224.871,224.839,224.839,47300000.0
2006-11-27 11:45:00,224.83,224.857,224.83,224.841,52300000.0
2006-11-27 11:46:00,224.835,224.846,224.8,224.8,42000000.0
2006-11-27 11:47:00,224.778,224.814,224.761,224.8,36000000.0
2006-11-27 11:48:00,224.8,224.815,224.786,224.799,48600000.0
2006-11-27 11:49:00,224.798,224.817,224.774,224.817,44200000.0
2006-11-27 11:50:00,224.818,224.85,224.797,224.821,56100000.0
2006-11-27 11:51:00,224.797,224.797,224.73,224.737,35900001.0
2006-11-27 11:52:00,224.753,224.776,224.728,224.756,68099999.0
2006-11-27 11:53:00,224.783,224.792,224.757,224.759,80099999.0
2006-11-27 11:54:00,224.777,224.848,224.777,224.848,52200000.0
2006-11-27 11:55:00,224.881,224.886,224.836,224.876,76399998.0
2006-11-27 11:56:00,224.9,224.944,224.855,224.855,73200000.0
2006-11-27 11:57:00,224.832,224.893,224.832,224.893,59200000.0
2006-11-27 11:58:00,224.894,224.934,224.894,224.917,44399999.0
2006-11-27 11:59:00,224.921,224.925,224.887,224.925,37500000.0
2006-11-27 12:00:00,224.951,224.951,224.922,224.937,54299999.0
2006-11-27 12:01:00,224.932,224.94,224.905,224.917,70500001.0
2006-11-27 12:02:00,224.92,224.92,224.856,224.915,42600000.0
2006-11-27 12:03:00,224.902,224.902,224.818,224.865,34800000.0
2006-11-27 12:04:00,224.872,224.895,224.872,224.895,67900000.0
2006-11-27 12:05:00,224.888,224.888,224.81,224.81,26600000.0
2006-11-27 12:06:00,224.825,224.841,224.819,224.84,54900001.0
2006-11-27 12:07:00,224.851,224.854,224.82,224.831,49600000.0
2006-11-27 12:08:00,224.828,224.836,224.788,224.822,34000000.0
2006-11-27 12:09:00,224.836,224.862,224.836,224.849,35200000.0
2006-11-27 12:10:00,224.857,224.874,224.837,224.861,49400001.0
2006-11-27 12:11:00,224.855,224.866,224.843,224.858,39300000.0
2006-11-27 12:12:00,224.834,224.854,224.789,224.854,82600001.0
2006-11-27 12:13:00,224.875,224.899,224.831,224.831,45100000.0
2006-11-27 12:14:00,224.802,224.835,224.781,224.826,54999999.0
2006-11-27 12:15:00,224.829,224.851,224.812,224.827,59400000.0
2006-11-27 12:16:00,224.817,224.817,224.758,224.771,78300000.0
2006-11-27 12:17:00,224.768,224.774,224.716,224.73,56000000.0
2006-11-27 12:18:00,224.739,224.75,224.727,224.727,44600000.0
2006-11-27 12:19:00,224.734,224.747,224.734,224.735,94400001.0
2006-11-27 12:20:00,224.707,224.734,224.69,224.725,42100001.0
2006-11-27 12:21:00,224.749,224.758,224.703,224.736,69400000.0
2006-11-27 12:22:00,224.748,224.77,224.748,224.767,27800000.0
2006-11-27 12:23:00,224.789,224.789,224.744,224.775,61000001.0
2006-11-27 12:24:00,224.777,224.791,224.71,224.71,39500000.0
2006-11-27 12:25:00,224.71,224.729,224.695,224.695,30500000.0
2006-11-27 12:26:00,224.706,224.715,224.684,224.697,48300000.0
2006-11-27 12:27:00,224.698,224.706,224.667,224.686,92399999.0
2006-11-27 12:28:00,224.707,224.726,224.703,224.71,20100000.0
2006-11-27 12:29:00,224.713,224.713,224.681,224.687,33400000.0
2006-11-27 12:30:00,224.669,224.711,224.669,224.709,49000000.0
2006-11-27 12:31:00,224.704,224.721,224.703,224.705,71900000.0
2006-11-27 12:32:00,224.697,224.709,224.678,224.707,20100000.0
2006-11-27 12:33:00,224.681,224.721,224.674,224.713,35100000.0
2006-11-27 12:34:00,224.702,224.707,224.695,224.707,32200000.0
2006-11-27 12:35:00,224.705,224.705,224.662,224.679,22000000.0
2006-11-27 12:36:00,224.677,224.71,224.677,224.696,51600000.0
2006-11-27 12:37:00,224.706,224.706,224.642,224.65,69800000.0
2006-11-27 12:38:00,224.65,224.666,224.634,224.634,48500000.0
2006-11-27 12:39:00,224.633,224.683,224.633,224.677,92800000.0
2006-11-27 12:40:00,224.697,224.712,224.697,224.706,28300000.0
2006-11-27 12:41:00,224.724,224.737,224.706,224.706,77199999.0
2006-11-27 12:42:00,224.728,224.742,224.713,224.742,69000000.0
2006-11-27 12:43:00,224.741,224.754,224.713,224.738,26800000.0
2006-11-27 12:44:00,224.748,224.846,224.748,224.826,42400000.0
2006-11-27 12:45:00,224.821,224.821,224.748,224.748,62900000.0
2006-11-27 12:46:00,224.721,224.721,224.677,224.698,33600000.0
2006-11-27 12:47:00,224.727,224.745,224.698,224.745,44700000.0
2006-11-27 12:48:00,224.743,224.808,224.743,224.801,56700000.0
2006-11-27 12:49:00,224.793,224.837,224.788,224.825,71000000.0
2006-11-27 12:50:00,224.827,224.827,224.751,224.812,34000000.0
2006-11-27 12:51:00,224.827,224.85,224.79,224.85,48499999.0
2006-11-27 12:52:00,224.842,224.846,224.794,224.794,120100002.0
2006-11-27 12:53:00,224.764,224.776,224.747,224.757,24400000.0
2006-11-27 12:54:00,224.801,224.805,224.768,224.805,50100000.0
2006-11-27 12:55:00,224.81,224.825,224.774,224.777,52000000.0
2006-11-27 12:56:00,224.758,224.839,224.757,224.837,95000001.0
2006-11-27 12:57:00,224.852,224.854,224.821,224.821,33000000.0
2006-11-27 12:58:00,224.792,224.819,224.773,224.798,62100000.0
2006-11-27 12:59:00,224.807,224.807,224.732,224.741,57200000.0
2006-11-27 13:00:00,224.748,224.798,224.748,224.762,53300001.0
2006-11-27 13:01:00,224.746,224.777,224.726,224.768,37200000.0
2006-11-27 13:02:00,224.744,224.818,224.734,224.818,82000000.0
2006-11-27 13:03:00,224.831,224.855,224.783,224.855,55200000.0
2006-11-27 13:04:00,224.866,224.868,224.84,224.845,23200000.0
2006-11-27 13:05:00,224.83,224.862,224.806,224.806,54800000.0
2006-11-27 13:06:00,224.794,224.835,224.77,224.77,55000000.0
2006-11-27 13:07:00,224.764,224.764,224.748,224.755,53200000.0
2006-11-27 13:08:00,224.763,224.79,224.763,224.788,45299999.0
2006-11-27 13:09:00,224.782,224.787,224.773,224.773,41400000.0
2006-11-27 13:10:00,224.761,224.772,224.752,224.772,70899998.0
2006-11-27 13:11:00,224.771,224.771,224.745,224.759,63900000.0
2006-11-27 13:12:00,224.769,224.795,224.766,224.795,32000000.0
2006-11-27 13:13:00,224.794,224.794,224.775,224.775,16100000.0
2006-11-27 13:14:00,224.788,224.821,224.788,224.821,73199999.0
2006-11-27 13:15:00,224.826,224.857,224.819,224.831,57200000.0
2006-11-27 13:16:00,224.851,224.886,224.837,224.886,37100000.0
2006-11-27 13:17:00,224.885,224.885,224.847,224.847,52000000.0
2006-11-27 13:18:00,224.869,224.869,224.803,224.817,68700000.0
2006-11-27 13:19:00,224.807,224.827,224.789,224.789,43300000.0
2006-11-27 13:20:00,224.821,224.841,224.807,224.828,91800000.0
2006-11-27 13:21:00,224.819,224.852,224.815,224.843,35800000.0
2006-11-27 13:22:00,224.808,224.819,224.793,224.793,39400000.0
2006-11-27 13:23:00,224.798,224.826,224.788,224.81,87800000.0
2006-11-27 13:24:00,224.814,224.836,224.806,224.831,45700000.0
2006-11-27 13:25:00,224.81,224.833,224.792,224.833,35000000.0
2006-11-27 13:26:00,224.841,224.841,224.802,224.809,53800000.0
2006-11-27 13:27:00,224.803,224.808,224.787,224.787,8800000.0
2006-11-27 13:28:00,224.765,224.789,224.736,224.736,22500000.0
2006-11-27 13:29:00,224.721,224.728,224.716,224.719,55800000.0
2006-11-27 13:30:00,224.696,224.724,224.682,224.705,50600000.0
2006-11-27 13:31:00,224.695,224.715,224.688,224.715,17800000.0
2006-11-27 13:32:00,224.723,224.752,224.711,224.717,80599999.0
2006-11-27 13:33:00,224.693,224.715,224.677,224.715,42999999.0
2006-11-27 13:34:00,224.697,224.697,224.675,224.69,27800000.0
2006-11-27 13:35:00,224.708,224.73,224.689,224.73,81599998.0
2006-11-27 13:36:00,224.716,224.753,224.707,224.753,18500000.0
2006-11-27 13:37:00,224.782,224.801,224.712,224.712,51399999.0
2006-11-27 13:38:00,224.705,224.736,224.705,224.709,52499999.0
2006-11-27 13:39:00,224.717,224.731,224.692,224.694,62600000.0
2006-11-27 13:40:00,224.67,224.689,224.664,224.669,78100001.0
2006-11-27 13:41:00,224.687,224.751,224.687,224.751,13200000.0
2006-11-27 13:42:00,224.751,224.754,224.721,224.754,30500000.0
2006-11-27 13:43:00,224.745,224.747,224.723,224.735,63000000.0
2006-11-27 13:44:00,224.714,224.73,224.691,224.695,51000000.0
2006-11-27 13:45:00,224.677,224.714,224.677,224.697,53400000.0
2006-11-27 13:46:00,224.699,224.707,224.665,224.698,70400000.0
2006-11-27 13:47:00,224.709,224.709,224.694,224.696,46200000.0
2006-11-27 13:48:00,224.704,224.708,224.67,224.693,24800000.0
2006-11-27 13:49:00,224.709,224.725,224.703,224.72,64900000.0
2006-11-27 13:50:00,224.725,224.737,224.721,224.737,46500000.0
2006-11-27 13:51:00,224.73,224.733,224.7,224.726,45600000.0
2006-11-27 13:52:00,224.726,224.74,224.71,224.74,28400000.0
2006-11-27 13:53:00,224.743,224.766,224.743,224.766,67200001.0
2006-11-27 13:54:00,224.772,224.783,224.763,224.772,46700000.0
2006-11-27 13:55:00,224.733,224.757,224.726,224.754,55000000.0
2006-11-27 13:56:00,224.745,224.77,224.726,224.737,73100000.0
2006-11-27 13:57:00,224.734,224.74,224.713,224.74,41800000.0
2006-11-27 13:58:00,224.745,224.749,224.703,224.739,82799998.0
2006-11-27 13:59:00,224.739,224.762,224.73,224.762,35400000.0
2006-11-27 14:00:00,224.737,224.737,224.696,224.716,52700000.0
2006-11-27 14:01:00,224.708,224.735,224.682,224.735,43300000.0
2006-11-27 14:02:00,224.735,224.787,224.735,224.785,79600000.0
2006-11-27 14:03:00,224.784,224.827,224.784,224.799,42500001.0
2006-11-27 14:04:00,224.798,224.834,224.795,224.827,64600000.0
2006-11-27 14:05:00,224.803,224.803,224.76,224.774,50800000.0
2006-11-27 14:06:00,224.751,224.773,224.751,224.756,38000000.0
2006-11-27 14:07:00,224.78,224.78,224.756,224.756,47700000.0
2006-11-27 14:08:00,224.774,224.81,224.774,224.81,27100000.0
2006-11-27 14:09:00,224.792,224.792,224.774,224.774,33800000.0
2006-11-27 14:10:00,224.747,224.775,224.738,224.762,38200000.0
2006-11-27 14:11:00,224.751,224.767,224.738,224.738,70200000.0
2006-11-27 14:12:00,224.728,224.74,224.7,224.708,60599999.0
2006-11-27 14:13:00,224.709,224.746,224.706,224.74,95299999.0
2006-11-27 14:14:00,224.74,224.74,224.67,224.729,30200000.0
2006-11-27 14:15:00,224.726,224.726,224.668,224.696,114500000.0
2006-11-27 14:16:00,224.679,224.681,224.651,224.673,76000000.0
2006-11-27 14:17:00,224.665,224.695,224.65,224.683,29800000.0
2006-11-27 14:18:00,224.676,224.712,224.676,224.712,36200000.0
2006-11-27 14:19:00,224.7,224.726,224.697,224.726,47700000.0
2006-11-27 14:20:00,224.727,224.732,224.699,224.732,43200000.0
2006-11-27 14:21:00,224.721,224.748,224.703,224.742,90500000.0
2006-11-27 14:22:00,224.725,224.743,224.715,224.715,83000000.0
2006-11-27 14:23:00,224.677,224.687,224.648,224.687,45900001.0
2006-11-27 14:24:00,224.7,224.705,224.687,224.687,70600000.0
2006-11-27 14:25:00,224.706,224.71,224.669,224.71,40000000.0
2006-11-27 14:26:00,224.693,224.707,224.652,224.652,40599999.0
2006-11-27 14:27:00,224.648,224.667,224.644,224.667,28900000.0
2006-11-27 14:28:00,224.651,224.677,224.647,224.677,37200000.0
2006-11-27 14:29:00,224.675,224.695,224.669,224.691,45000000.0
2006-11-27 14:30:00,224.655,224.677,224.64,224.677,55900000.0
2006-11-27 14:31:00,224.671,224.693,224.66,224.685,22200000.0
2006-11-27 14:32:00,224.695,224.698,224.67,224.698,61500001.0
2006-11-27 14:33:00,224.699,224.715,224.684,224.684,59700001.0
2006-11-27 14:34:00,224.694,224.694,224.646,224.686,53799999.0
2006-11-27 14:35:00,224.691,224.691,224.666,224.666,71200000.0
2006-11-27 14:36:00,224.671,224.671,224.64,224.67,21300000.0
2006-11-27 14:37:00,224.682,224.688,224.651,224.665,45600000.0
2006-11-27 14:38:00,224.669,224.716,224.669,224.716,42999999.0
2006-11-27 14:39:00,224.726,224.743,224.695,224.716,42900000.0
2006-11-27 14:40:00,224.739,224.759,224.734,224.734,12300000.0
2006-11-27 14:41:00,224.74,224.768,224.728,224.756,49600000.0
2006-11-27 14:42:00,224.748,224.783,224.733,224.78,32400000.0
2006-11-27 14:43:00,224.786,224.802,224.78,224.78,53900001.0
2006-11-27 14:44:00,224.785,224.792,224.775,224.792,31500000.0
2006-11-27 14:45:00,224.766,224.817,224.764,224.799,92700000.0
2006-11-27 14:46:00,224.784,224.794,224.775,224.782,43300000.0
2006-11-27 14:47:00,224.789,224.836,224.789,224.825,27000000.0
2006-11-27 14:48:00,224.801,224.801,224.764,224.781,48699999.0
2006-11-27 14:49:00,224.794,224.806,224.781,224.781,16600000.0
2006-11-27 14:50:00,224.785,224.79,224.746,224.762,38200000.0
2006-11-27 14:51:00,224.774,224.794,224.774,224.778,83700000.0
2006-11-27 14:52:00,224.769,224.782,224.734,224.771,37500000.0
2006-11-27 14:53:00,224.759,224.771,224.723,224.728,78700001.0
2006-11-27 14:54:00,224.727,224.756,224.716,224.746,53700000.0
2006-11-27 14:55:00,224.731,224.731,224.683,224.688,47200000.0
2006-11-27 14:56:00,224.727,224.76,224.71,224.71,52900000.0
2006-11-27 14:57:00,224.683,224.72,224.676,224.72,19500000.0
2006-11-27 14:58:00,224.747,224.747,224.716,224.72,49000000.0
2006-11-27 14:59:00,224.7,224.725,224.689,224.695,38200000.0
2006-11-27 15:00:00,224.673,224.673,224.613,224.613,23300000.0
2006-11-27 15:01:00,224.641,224.669,224.624,224.65,46800000.0
2006-11-27 15:02:00,224.629,224.656,224.619,224.638,45500000.0
2006-11-27 15:03:00,224.601,224.651,224.601,224.642,44200000.0
2006-11-27 15:04:00,224.618,224.674,224.618,224.674,65100001.0
2006-11-27 15:05:00,224.651,224.651,224.623,224.632,19600000.0
2006-11-27 15:06:00,224.634,224.64,224.618,224.618,48299999.0
2006-11-27 15:07:00,224.62,224.663,224.607,224.65,32100000.0
2006-11-27 15:08:00,224.644,224.644,224.617,224.627,29500000.0
2006-11-27 15:09:00,224.597,224.617,224.578,224.608,35500000.0
2006-11-27 15:10:00,224.588,224.635,224.574,224.632,50700001.0
2006-11-27 15:11:00,224.608,224.608,224.569,224.598,34100000.0
2006-11-27 15:12:00,224.563,224.576,224.519,224.576,48100000.0
2006-11-27 15:13:00,224.583,224.602,224.575,224.602,60300000.0
2006-11-27 15:14:00,224.602,224.602,224.561,224.583,33500000.0
2006-11-27 15:15:00,224.597,224.614,224.582,224.588,33500000.0
2006-11-27 15:16:00,224.59,224.629,224.585,224.616,47100000.0
2006-11-27 15:17:00,224.605,224.605,224.576,224.576,25900000.0
2006-11-27 15:18:00,224.565,224.579,224.543,224.566,64100000.0
2006-11-27 15:19:00,224.56,224.56,224.519,224.543,25100000.0
2006-11-27 15:20:00,224.532,224.562,224.532,224.562,29200000.0
2006-11-27 15:21:00,224.56,224.616,224.56,224.615,34700000.0
2006-11-27 15:22:00,224.608,224.609,224.577,224.589,60200000.0
2006-11-27 15:23:00,224.583,224.601,224.583,224.601,36400000.0
2006-11-27 15:24:00,224.602,224.616,224.586,224.616,75000000.0
2006-11-27 15:25:00,224.625,224.63,224.594,224.63,57999999.0
2006-11-27 15:26:00,224.641,224.654,224.628,224.654,54599999.0
2006-11-27 15:27:00,224.669,224.679,224.655,224.655,36200000.0
2006-11-27 15:28:00,224.659,224.711,224.659,224.711,24600000.0
2006-11-27 15:29:00,224.695,224.8,224.694,224.789,66699999.0
2006-11-27 15:30:00,224.781,224.805,224.757,224.787,63500000.0
2006-11-27 15:31:00,224.774,224.778,224.725,224.748,68100001.0
2006-11-27 15:32:00,224.755,224.783,224.753,224.775,72799998.0
2006-11-27 15:33:00,224.75,224.796,224.74,224.768,73699998.0
2006-11-27 15:34:00,224.763,224.786,224.756,224.765,53700000.0
2006-11-27 15:35:00,224.784,224.792,224.759,224.771,47300000.0
2006-11-27 15:36:00,224.764,224.764,224.702,224.746,45700000.0
2006-11-27 15:37:00,224.751,224.752,224.731,224.744,34000000.0
2006-11-27 15:38:00,224.734,224.75,224.716,224.75,29500000.0
2006-11-27 15:39:00,224.772,224.78,224.76,224.778,41500000.0
2006-11-27 15:40:00,224.78,224.812,224.78,224.798,39400000.0
2006-11-27 15:41:00,224.822,224.832,224.812,224.832,33900000.0
2006-11-27 15:42:00,224.816,224.816,224.793,224.807,10200000.0
2006-11-27 15:43:00,224.811,224.823,224.792,224.808,74900000.0
2006-11-27 15:44:00,224.821,224.821,224.801,224.801,48200000.0
2006-11-27 15:45:00,224.802,224.823,224.791,224.791,103200001.0
2006-11-27 15:46:00,224.799,224.803,224.78,224.795,45100000.0
2006-11-27 15:47:00,224.786,224.812,224.776,224.812,57400000.0
2006-11-27 15:48:00,224.815,224.815,224.783,224.792,35200000.0
2006-11-27 15:49:00,224.788,224.799,224.754,224.757,41800000.0
2006-11-27 15:50:00,224.762,224.783,224.759,224.768,40500000.0
2006-11-27 15:51:00,224.773,224.789,224.773,224.786,85600001.0
2006-11-27 15:52:00,224.777,224.784,224.764,224.78,64899999.0
2006-11-27 15:53:00,224.799,224.802,224.784,224.79,60999999.0
2006-11-27 15:54:00,224.796,224.814,224.791,224.8,40799999.0
2006-11-27 15:55:00,224.789,224.803,224.776,224.795,62899999.0
2006-11-27 15:56:00,224.778,224.794,224.763,224.794,60200001.0
2006-11-27 15:57:00,224.815,224.864,224.813,224.864,29600000.0
2006-11-27 15:58:00,224.862,224.873,224.845,224.864,83099999.0
2006-11-27 15:59:00,224.871,224.877,224.835,224.835,34200000.0
2006-11-27 16:00:00,224.805,224.853,224.805,224.831,41700000.0
2006-11-27 16:01:00,224.833,224.873,224.828,224.873,81000000.0
2006-11-27 16:02:00,224.849,224.889,224.849,224.878,23100000.0
2006-11-27 16:03:00,224.874,224.874,224.846,224.863,89299999.0
2006-11-27 16:04:00,224.86,224.878,224.837,224.878,43700000.0
2006-11-27 16:05:00,224.903,224.903,224.869,224.87,63600000.0
2006-11-27 16:06:00,224.858,224.88,224.837,224.873,57200000.0
2006-11-27 16:07:00,224.884,224.895,224.849,224.863,40800000.0
2006-11-27 16:08:00,224.89,224.902,224.852,224.87,35900000.0
2006-11-27 16:09:00,224.866,224.884,224.862,224.884,52500001.0
2006-11-27 16:10:00,224.871,224.886,224.863,224.886,46500000.0
2006-11-27 16:11:00,224.873,224.873,224.824,224.827,38500000.0
2006-11-27 16:12:00,224.833,224.844,224.816,224.836,60900000.0
2006-11-27 16:13:00,224.829,224.854,224.822,224.854,60700000.0
2006-11-27 16:14:00,224.879,224.891,224.86,224.88,49699999.0
2006-11-27 16:15:00,224.886,224.906,224.864,224.882,80700000.0
2006-11-27 16:16:00,224.873,224.91,224.873,224.904,45900000.0
2006-11-27 16:17:00,224.902,224.919,224.878,224.903,36599999.0
2006-11-27 16:18:00,224.897,224.925,224.897,224.899,64600000.0
2006-11-27 16:19:00,224.914,224.914,224.876,224.888,57200000.0
2006-11-27 16:20:00,224.886,224.903,224.877,224.889,72200001.0
2006-11-27 16:21:00,224.884,224.898,224.853,224.853,39000000.0
2006-11-27 16:22:00,224.899,224.906,224.892,224.893,59900000.0
2006-11-27 16:23:00,224.889,224.9,224.873,224.875,63200001.0
2006-11-27 16:24:00,224.882,224.884,224.868,224.868,59100000.0
2006-11-27 16:25:00,224.875,224.875,224.811,224.821,42800000.0
2006-11-27 16:26:00,224.819,224.825,224.791,224.792,30600000.0
2006-11-27 16:27:00,224.812,224.845,224.806,224.812,56100000.0
2006-11-27 16:28:00,224.798,224.835,224.798,224.835,29800000.0
2006-11-27 16:29:00,224.832,224.869,224.821,224.85,71600000.0
2006-11-27 16:30:00,224.823,224.847,224.814,224.826,70100001.0
2006-11-27 16:31:00,224.824,224.857,224.816,224.857,54900000.0
2006-11-27 16:32:00,224.857,224.857,224.808,224.815,82400000.0
2006-11-27 16:33:00,224.804,224.833,224.804,224.825,40100000.0
2006-11-27 16:34:00,224.816,224.886,224.816,224.886,45800000.0
2006-11-27 16:35:00,224.865,224.883,224.838,224.85,75300000.0
2006-11-27 16:36:00,224.867,224.873,224.842,224.842,59299999.0
2006-11-27 16:37:00,224.85,224.863,224.838,224.863,72500000.0
2006-11-27 16:38:00,224.851,224.859,224.833,224.852,28700000.0
2006-11-27 16:39:00,224.858,224.88,224.846,224.846,63300000.0
2006-11-27 16:40:00,224.855,224.905,224.855,224.888,21300000.0
2006-11-27 16:41:00,224.89,224.901,224.869,224.869,76300001.0
2006-11-27 16:42:00,224.876,224.91,224.858,224.901,56100000.0
2006-11-27 16:43:00,224.901,224.905,224.872,224.872,12500000.0
2006-11-27 16:44:00,224.858,224.877,224.853,224.86,77300001.0
2006-11-27 16:45:00,224.866,224.878,224.848,224.867,45100000.0
2006-11-27 16:46:00,224.874,224.888,224.84,224.84,54600000.0
2006-11-27 16:47:00,224.85,224.871,224.845,224.863,61900001.0
2006-11-27 16:48:00,224.876,224.894,224.857,224.859,53900000.0
2006-11-27 16:49:00,224.862,224.903,224.854,224.886,44100000.0
2006-11-27 16:50:00,224.88,224.885,224.836,224.84,44100000.0
2006-11-27 16:51:00,224.864,224.878,224.841,224.841,83899999.0
2006-11-27 16:52:00,224.827,224.827,224.788,224.809,31300000.0
2006-11-27 16:53:00,224.807,224.816,224.774,224.787,74700000.0
2006-11-27 16:54:00,224.81,224.835,224.773,224.821,28000000.0
2006-11-27 16:55:00,224.837,224.855,224.808,224.83,49100000.0
2006-11-27 16:56:00,224.824,224.851,224.817,224.845,71300000.0
2006-11-27 16:57:00,224.857,224.869,224.852,224.865,38300000.0
2006-11-27 16:58:00,224.863,224.863,224.84,224.848,54800000.0
2006-11-27 16:59:00,224.863,224.88,224.848,224.848,101800000.0
2006-11-27 17:00:00,224.87,224.883,224.848,224.863,58500000.0
2006-11-27 17:01:00,224.858,224.867,224.834,224.856,60300000.0
2006-11-27 17:02:00,224.867,224.879,224.846,224.876,40400000.0
2006-11-27 17:03:00,224.863,224.876,224.844,224.867,56400000.0
2006-11-27 17:04:00,224.89,224.89,224.829,224.829,46600000.0
2006-11-27 17:05:00,224.825,224.834,224.807,224.807,42900000.0
2006-11-27 17:06:00,224.82,224.84,224.813,224.813,51300000.0
2006-11-27 17:07:00,224.795,224.83,224.792,224.83,60400000.0
2006-11-27 17:08:00,224.805,224.843,224.795,224.84,49800000.0
2006-11-27 17:09:00,224.808,224.822,224.788,224.822,39900000.0
2006-11-27 17:10:00,224.821,224.838,224.814,224.816,76000000.0
2006-11-27 17:11:00,224.781,224.837,224.781,224.837,85299999.0
2006-11-27 17:12:00,224.833,224.833,224.823,224.823,71100001.0
2006-11-27 17:13:00,224.834,224.874,224.834,224.852,50000000.0
2006-11-27 17:14:00,224.876,224.876,224.842,224.847,54500000.0
2006-11-27 17:15:00,224.861,224.877,224.84,224.877,31400000.0
2006-11-27 17:16:00,224.889,224.914,224.856,224.878,61700000.0
2006-11-27 17:17:00,224.892,224.924,224.892,224.898,13900000.0
2006-11-27 17:18:00,224.898,224.898,224.884,224.898,37000000.0
2006-11-27 17:19:00,224.937,224.937,224.887,224.913,73600000.0
2006-11-27 17:20:00,224.9,224.912,224.88,224.88,71099999.0
2006-11-27 17:21:00,224.858,224.904,224.857,224.904,51200000.0
2006-11-27 17:22:00,224.894,224.905,224.894,224.898,45200000.0
2006-11-27 17:23:00,224.903,224.957,224.903,224.946,52000000.0
2006-11-27 17:24:00,224.947,224.958,224.923,224.953,71300000.0
2006-11-27 17:25:00,224.945,224.964,224.945,224.946,55700001.0
2006-11-27 17:26:00,224.95,224.972,224.94,224.94,52700000.0
2006-11-27 17:27:00,224.946,224.965,224.925,224.935,23200000.0
2006-11-27 17:28:00,224.932,224.942,224.888,224.888,62600000.0
2006-11-27 17:29:00,224.919,224.92,224.894,224.9,68400001.0
2006-11-27 17:30:00,224.88,224.894,224.877,224.88,42699999.0
2006-11-27 17:31:00,224.875,224.911,224.875,224.889,57900000.0
2006-11-27 17:32:00,224.884,224.897,224.868,224.891,52100000.0
2006-11-27 17:33:00,224.891,224.903,224.883,224.902,63899999.0
2006-11-27 17:34:00,224.923,224.929,224.884,224.891,71700000.0
2006-11-27 17:35:00,224.882,224.897,224.872,224.873,68500000.0
2006-11-27 17:36:00,224.858,224.881,224.827,224.873,70700000.0
2006-11-27 17:37:00,224.887,224.904,224.887,224.899,30300000.0
2006-11-27 17:38:00,224.886,224.89,224.862,224.89,28000000.0
2006-11-27 17:39:00,224.845,224.89,224.821,224.89,38600000.0
2006-11-27 17:40:00,224.886,224.897,224.867,224.867,41300000.0
2006-11-27 17:41:00,224.884,224.887,224.863,224.868,42200000.0
2006-11-27 17:42:00,224.875,224.888,224.865,224.884,43200000.0
2006-11-27 17:43:00,224.899,224.899,224.872,224.89,45100000.0
2006-11-27 17:44:00,224.898,224.898,224.877,224.885,44700000.0
2006-11-27 17:45:00,224.889,224.895,224.867,224.885,63699999.0
2006-11-27 17:46:00,224.871,224.892,224.844,224.861,118300000.0
2006-11-27 17:47:00,224.886,224.886,224.856,224.87,50000000.0
2006-11-27 17:48:00,224.886,224.893,224.872,224.875,45900000.0
2006-11-27 17:49:00,224.867,224.867,224.808,224.808,37500000.0
2006-11-27 17:50:00,224.846,224.851,224.822,224.83,49500000.0
2006-11-27 17:51:00,224.849,224.849,224.823,224.823,50300000.0
2006-11-27 17:52:00,224.837,224.864,224.837,224.864,39200000.0
2006-11-27 17:53:00,224.853,224.859,224.835,224.853,40100000.0
2006-11-27 17:54:00,224.838,224.866,224.838,224.846,42600000.0
2006-11-27 17:55:00,224.848,224.848,224.805,224.84,46900001.0
2006-11-27 17:56:00,224.836,224.838,224.815,224.827,70099999.0
2006-11-27 17:57:00,224.835,224.855,224.835,224.844,22000000.0
2006-11-27 17:58:00,224.839,224.858,224.813,224.826,64700001.0
2006-11-27 17:59:00,224.824,224.83,224.796,224.82,69299999.0
2006-11-27 18:00:00,224.829,224.829,224.765,224.765,97200001.0
2006-11-27 18:01:00,224.781,224.818,224.774,224.774,467800001.0
2006-11-27 18:02:00,224.793,224.808,224.748,224.79,715099999.0
2006-11-27 18:03:00,224.792,224.806,224.759,224.779,615100000.0
2006-11-27 18:04:00,224.799,224.799,224.741,224.77,476500000.0
2006-11-27 18:05:00,224.797,224.797,224.763,224.773,707400001.0
2006-11-27 18:06:00,224.766,224.807,224.765,224.801,626000002.0
2006-11-27 18:07:00,224.792,224.806,224.771,224.775,739399999.0
2006-11-27 18:08:00,224.777,224.804,224.757,224.802,642700001.0
2006-11-27 18:09:00,224.795,224.799,224.753,224.77,414599999.0
2006-11-27 18:10:00,224.782,224.803,224.733,224.781,549599999.0
2006-11-27 18:11:00,224.78,224.8,224.763,224.763,304200000.0
2006-11-27 18:12:00,224.75,224.775,224.707,224.775,245800000.0
2006-11-27 18:13:00,224.752,224.754,224.717,224.748,467599998.0
2006-11-27 18:14:00,224.763,224.787,224.743,224.763,694199999.0
2006-11-27 18:15:00,224.768,224.78,224.745,224.751,671299999.0
2006-11-27 18:16:00,224.75,224.758,224.681,224.73,629100001.0
2006-11-27 18:17:00,224.745,224.75,224.714,224.715,203599999.0
2006-11-27 18:18:00,224.717,224.77,224.715,224.731,361499999.0
2006-11-27 18:19:00,224.731,224.764,224.723,224.763,364799999.0
2006-11-27 18:20:00,224.774,224.784,224.719,224.722,564199999.0
2006-11-27 18:21:00,224.72,224.745,224.718,224.732,545199999.0
2006-11-27 18:22:00,224.719,224.75,224.707,224.72,468800002.0
2006-11-27 18:23:00,224.736,224.782,224.732,224.767,709600002.0
2006-11-27 18:24:00,224.75,224.772,224.742,224.759,557800002.0
2006-11-27 18:25:00,224.778,224.778,224.703,224.76,495500005.0
2006-11-27 18:26:00,224.773,224.779,224.749,224.751,372000001.0
2006-11-27 18:27:00,224.764,224.782,224.726,224.776,432499999.0
2006-11-27 18:28:00,224.785,224.803,224.77,224.775,327599999.0
2006-11-27 18:29:00,224.788,224.805,224.775,224.795,503999999.0
2006-11-27 18:30:00,224.799,224.81,224.781,224.797,286499998.0
2006-11-27 18:31:00,224.792,224.802,224.754,224.765,338700001.0
2006-11-27 18:32:00,224.748,224.76,224.727,224.732,544700001.0
2006-11-27 18:33:00,224.743,224.76,224.707,224.733,370900000.0
2006-11-27 18:34:00,224.74,224.757,224.713,224.748,459000001.0
2006-11-27 18:35:00,224.745,224.765,224.713,224.741,396700001.0
2006-11-27 18:36:00,224.742,224.766,224.739,224.765,301400000.0
2006-11-27 18:37:00,224.783,224.783,224.727,224.772,139800000.0
2006-11-27 18:38:00,224.786,224.799,224.778,224.799,207299998.0
2006-11-27 18:39:00,224.799,224.801,224.762,224.78,130200000.0
2006-11-27 18:40:00,224.765,224.813,224.764,224.774,389900003.0
2006-11-27 18:41:00,224.812,224.855,224.811,224.855,279200000.0
2006-11-27 18:42:00,224.85,224.866,224.813,224.828,237600000.0
2006-11-27 18:43:00,224.813,224.832,224.803,224.817,126300000.0
2006-11-27 18:44:00,224.826,224.846,224.82,224.83,365899999.0
2006-11-27 18:45:00,224.838,224.881,224.821,224.881,152700000.0
2006-11-27 18:46:00,224.883,224.897,224.871,224.871,190300000.0
2006-11-27 18:47:00,224.855,224.867,224.832,224.867,105500001.0
2006-11-27 18:48:00,224.89,224.895,224.85,224.865,143600000.0
2006-11-27 18:49:00,224.839,224.849,224.791,224.835,194899998.0
2006-11-27 18:50:00,224.851,224.86,224.804,224.86,295200000.0
2006-11-27 18:51:00,224.859,224.876,224.806,224.876,219500001.0
2006-11-27 18:52:00,224.892,224.906,224.876,224.888,283000000.0
2006-11-27 18:53:00,224.887,224.899,224.873,224.873,248399999.0
2006-11-27 18:54:00,224.888,224.888,224.857,224.871,253499999.0
2006-11-27 18:55:00,224.858,224.876,224.843,224.856,257599999.0
2006-11-27 18:56:00,224.881,224.882,224.871,224.882,58500000.0
2006-11-27 18:57:00,224.866,224.889,224.863,224.871,138500000.0
2006-11-27 18:58:00,224.868,224.895,224.833,224.895,342299999.0
2006-11-27 18:59:00,224.872,224.894,224.86,224.878,320300004.0
2006-11-27 19:00:00,224.867,224.887,224.864,224.866,49200000.0
2006-11-27 19:01:00,224.858,224.889,224.818,224.862,123500000.0
2006-11-27 19:02:00,224.874,224.887,224.859,224.872,196500000.0
2006-11-27 19:03:00,224.866,224.89,224.851,224.89,246200000.0
2006-11-27 19:04:00,224.9,224.914,224.875,224.903,246899998.0
2006-11-27 19:05:00,224.915,224.935,224.887,224.918,185800001.0
2006-11-27 19:06:00,224.926,224.951,224.926,224.939,399199997.0
2006-11-27 19:07:00,224.941,224.942,224.904,224.904,267299999.0
2006-11-27 19:08:00,224.917,224.951,224.896,224.922,353200004.0
2006-11-27 19:09:00,224.902,224.943,224.88,224.933,159100001.0
2006-11-27 19:10:00,224.933,224.946,224.894,224.895,141899999.0
2006-11-27 19:11:00,224.947,224.947,224.899,224.944,69200000.0
2006-11-27 19:12:00,224.937,224.951,224.9,224.9,79400001.0
2006-11-27 19:13:00,224.878,224.924,224.878,224.904,102200000.0
2006-11-27 19:14:00,224.893,224.924,224.86,224.897,278700000.0
2006-11-27 19:15:00,224.909,224.933,224.897,224.933,343100000.0
2006-11-27 19:16:00,224.928,224.943,224.905,224.935,59700001.0
2006-11-27 19:17:00,224.947,224.955,224.917,224.935,140799999.0
2006-11-27 19:18:00,224.92,224.945,224.915,224.937,154700000.0
2006-11-27 19:19:00,224.937,224.948,224.916,224.923,217500000.0
2006-11-27 19:20:00,224.918,224.918,224.873,224.875,129500001.0
2006-11-27 19:21:00,224.864,224.9,224.838,224.877,116200000.0
2006-11-27 19:22:00,224.88,224.901,224.859,224.89,124300000.0
2006-11-27 19:23:00,224.875,224.909,224.875,224.895,390900002.0
2006-11-27 19:24:00,224.904,224.925,224.886,224.908,96300000.0
2006-11-27 19:25:00,224.881,224.881,224.822,224.863,215800000.0
2006-11-27 19:26:00,224.863,224.876,224.841,224.842,458800001.0
2006-11-27 19:27:00,224.832,224.871,224.832,224.843,303100000.0
2006-11-27 19:28:00,224.854,224.884,224.828,224.876,222200001.0
2006-11-27 19:29:00,224.853,224.867,224.834,224.844,107199999.0
2006-11-27 19:30:00,224.871,224.893,224.87,224.88,225799999.0
2006-11-27 19:31:00,224.875,224.906,224.875,224.896,108400000.0
2006-11-27 19:32:00,224.885,224.89,224.856,224.862,352899999.0
2006-11-27 19:33:00,224.851,224.861,224.807,224.834,164600000.0
2006-11-27 19:34:00,224.83,224.834,224.803,224.815,227399999.0
2006-11-27 19:35:00,224.802,224.816,224.766,224.79,303700001.0
2006-11-27 19:36:00,224.798,224.819,224.783,224.796,225900000.0
2006-11-27 19:37:00,224.817,224.824,224.809,224.817,78100000.0
2006-11-27 19:38:00,224.829,224.853,224.799,224.835,200900002.0
2006-11-27 19:39:00,224.836,224.842,224.803,224.83,216100001.0
2006-11-27 19:40:00,224.839,224.861,224.817,224.847,290600000.0
2006-11-27 19:41:00,224.862,224.862,224.814,224.827,318100001.0
2006-11-27 19:42:00,224.835,224.851,224.823,224.847,136300000.0
2006-11-27 19:43:00,224.856,224.856,224.824,224.825,82000000.0
2006-11-27 19:44:00,224.822,224.861,224.794,224.831,252700002.0
2006-11-27 19:45:00,224.851,224.873,224.851,224.853,118899999.0
2006-11-27 19:46:00,224.853,224.858,224.809,224.849,151700000.0
2006-11-27 19:47:00,224.858,224.858,224.796,224.808,82500000.0
2006-11-27 19:48:00,224.788,224.797,224.764,224.785,235500002.0
2006-11-27 19:49:00,224.753,224.781,224.737,224.781,213300003.0
2006-11-27 19:50:00,224.765,224.786,224.716,224.77,145800001.0
2006-11-27 19:51:00,224.759,224.784,224.739,224.75,122400001.0
2006-11-27 19:52:00,224.759,224.763,224.702,224.734,110200000.0
2006-11-27 19:53:00,224.752,224.79,224.752,224.776,217899999.0
2006-11-27 19:54:00,224.768,224.785,224.709,224.776,166400000.0
2006-11-27 19:55:00,224.779,224.795,224.777,224.779,45599999.0
2006-11-27 19:56:00,224.783,224.795,224.774,224.789,124800000.0
2006-11-27 19:57:00,224.785,224.81,224.744,224.762,132400000.0
2006-11-27 19:58:00,224.818,224.823,224.803,224.809,330499999.0
2006-11-27 19:59:00,224.822,224.842,224.811,224.84,338200001.0
2006-11-27 20:00:00,224.844,224.844,224.809,224.828,95100000.0
2006-11-27 20:01:00,224.82,224.829,224.772,224.817,90300000.0
2006-11-27 20:02:00,224.808,224.813,224.765,224.806,189299998.0
2006-11-27 20:03:00,224.81,224.841,224.808,224.808,114200000.0
2006-11-27 20:04:00,224.802,224.823,224.773,224.787,132099999.0
2006-11-27 20:05:00,224.789,224.823,224.772,224.815,130199999.0
2006-11-27 20:06:00,224.81,224.824,224.752,224.795,251099999.0
2006-11-27 20:07:00,224.772,224.781,224.746,224.759,155000001.0
2006-11-27 20:08:00,224.772,224.777,224.745,224.758,151700000.0
2006-11-27 20:09:00,224.765,224.787,224.747,224.757,145499999.0
2006-11-27 20:10:00,224.739,224.751,224.678,224.751,149299999.0
2006-11-27 20:11:00,224.771,224.793,224.764,224.773,352100000.0
2006-11-27 20:12:00,224.768,224.791,224.76,224.79,457000002.0
2006-11-27 20:13:00,224.778,224.82,224.772,224.805,205800001.0
2006-11-27 20:14:00,224.825,224.846,224.81,224.837,148500000.0
2006-11-27 20:15:00,224.808,224.835,224.805,224.822,331699999.0
2006-11-27 20:16:00,224.786,224.829,224.786,224.818,177100002.0
2006-11-27 20:17:00,224.829,224.865,224.815,224.865,35700000.0
2006-11-27 20:18:00,224.835,224.853,224.822,224.824,121300001.0
2006-11-27 20:19:00,224.852,224.852,224.793,224.839,170599999.0
2006-11-27 20:20:00,224.84,224.86,224.824,224.86,269800000.0
2006-11-27 20:21:00,224.867,224.878,224.836,224.864,211600001.0
2006-11-27 20:22:00,224.864,224.873,224.845,224.857,344600003.0
2006-11-27 20:23:00,224.874,224.885,224.865,224.869,177900000.0
2006-11-27 20:24:00,224.864,224.872,224.795,224.842,195999998.0
2006-11-27 20:25:00,224.86,224.883,224.86,224.861,266700000.0
2006-11-27 20:26:00,224.867,224.917,224.856,224.917,305200002.0
2006-11-27 20:27:00,224.925,224.947,224.915,224.923,248999999.0
2006-11-27 20:28:00,224.915,224.926,224.888,224.904,378500002.0
2006-11-27 20:29:00,224.916,224.936,224.9,224.904,452199999.0
2006-11-27 20:30:00,224.903,224.903,224.844,224.898,582399998.0
2006-11-27 20:31:00,224.928,224.928,224.884,224.884,526000003.0
2006-11-27 20:32:00,224.916,224.939,224.912,224.93,556500000.0
2006-11-27 20:33:00,224.935,224.935,224.903,224.909,192200000.0
2006-11-27 20:34:00,224.898,224.918,224.886,224.895,149300000.0
2006-11-27 20:35:00,224.894,224.928,224.887,224.906,108200000.0
2006-11-27 20:36:00,224.913,224.958,224.913,224.952,95699999.0
2006-11-27 20:37:00,224.952,224.961,224.952,224.954,118300001.0
2006-11-27 20:38:00,224.93,224.945,224.899,224.918,258000000.0
2006-11-27 20:39:00,224.95,224.959,224.902,224.917,206700000.0
2006-11-27 20:40:00,224.922,224.924,224.87,224.898,399600000.0
2006-11-27 20:41:00,224.905,224.916,224.877,224.913,202199999.0
2006-11-27 20:42:00,224.911,224.911,224.884,224.884,239500000.0
2006-11-27 20:43:00,224.867,224.867,224.826,224.867,428900001.0
2006-11-27 20:44:00,224.878,224.895,224.822,224.857,345600001.0
2006-11-27 20:45:00,224.87,224.87,224.807,224.867,293199999.0
2006-11-27 20:46:00,224.874,224.888,224.848,224.853,223899999.0
2006-11-27 20:47:00,224.86,224.862,224.825,224.853,264300001.0
2006-11-27 20:48:00,224.85,224.861,224.838,224.845,183800000.0
2006-11-27 20:49:00,224.847,224.864,224.804,224.852,129900000.0
2006-11-27 20:50:00,224.844,224.871,224.809,224.835,431200002.0
2006-11-27 20:51:00,224.806,224.881,224.806,224.857,147799999.0
2006-11-27 20:52:00,224.87,224.91,224.87,224.88,150100001.0
2006-11-27 20:53:00,224.866,224.887,224.848,224.86,272200000.0
2006-11-27 20:54:00,224.868,224.891,224.863,224.882,187499999.0
2006-11-27 20:55:00,224.884,224.898,224.867,224.869,282100000.0
2006-11-27 20:56:00,224.863,224.87,224.831,224.87,207800001.0
2006-11-27 20:57:00,224.87,224.87,224.807,224.807,320299999.0
2006-11-27 20:58:00,224.859,224.888,224.83,224.888,429000000.0
2006-11-27 20:59:00,224.887,224.888,224.841,224.887,528000000.0
2006-11-27 21:00:00,224.899,224.939,224.898,224.913,411600000.0
2006-11-27 21:01:00,224.908,224.922,224.901,224.907,454800001.0
2006-11-27 21:02:00,224.905,224.927,224.897,224.927,172400000.0
2006-11-27 21:03:00,224.927,224.94,224.855,224.927,276899998.0
2006-11-27 21:04:00,224.931,224.931,224.872,224.911,130300001.0
2006-11-27 21:05:00,224.925,224.929,224.902,224.912,156800000.0
2006-11-27 21:06:00,224.922,224.935,224.887,224.907,148600000.0
2006-11-27 21:07:00,224.934,224.956,224.919,224.952,192000001.0
2006-11-27 21:08:00,224.922,224.949,224.922,224.928,184300002.0
2006-11-27 21:09:00,224.93,224.946,224.925,224.935,50900000.0
2006-11-27 21:10:00,224.936,224.936,224.925,224.93,82499999.0
2006-11-27 21:11:00,224.93,224.939,224.919,224.92,81500001.0
2006-11-27 21:12:00,224.898,224.926,224.881,224.898,63400000.0
2006-11-27 21:13:00,224.889,224.893,224.864,224.864,151300001.0
2006-11-27 21:14:00,224.852,224.852,224.791,224.801,359700000.0
2006-11-27 21:15:00,224.8,224.824,224.762,224.803,260100000.0
2006-11-27 21:16:00,224.825,224.826,224.805,224.805,59100000.0
2006-11-27 21:17:00,224.801,224.825,224.773,224.773,172700001.0
2006-11-27 21:18:00,224.777,224.84,224.756,224.756,143000001.0
2006-11-27 21:19:00,224.761,224.775,224.716,224.773,212900000.0
2006-11-27 21:20:00,224.777,224.779,224.751,224.762,317599999.0
2006-11-27 21:21:00,224.753,224.771,224.75,224.76,275200000.0
2006-11-27 21:22:00,224.768,224.772,224.725,224.751,235699999.0
2006-11-27 21:23:00,224.745,224.757,224.733,224.755,114300000.0
2006-11-27 21:24:00,224.758,224.775,224.742,224.754,191400001.0
2006-11-27 21:25:00,224.752,224.753,224.699,224.753,211400000.0
2006-11-27 21:26:00,224.744,224.766,224.734,224.734,119000001.0
2006-11-27 21:27:00,224.747,224.773,224.745,224.755,169899999.0
2006-11-27 21:28:00,224.732,224.75,224.713,224.747,128100000.0
2006-11-27 21:29:00,224.755,224.755,224.721,224.74,66100000.0
2006-11-27 21:30:00,224.748,224.809,224.748,224.808,97800000.0
2006-11-27 21:31:00,224.785,224.85,224.773,224.85,73300000.0
2006-11-27 21:32:00,224.867,224.867,224.855,224.856,96999999.0
2006-11-27 21:33:00,224.851,224.851,224.784,224.837,155300000.0
2006-11-27 21:34:00,224.832,224.832,224.809,224.822,144000001.0
2006-11-27 21:35:00,224.803,224.819,224.801,224.808,33100000.0
2006-11-27 21:36:00,224.831,224.841,224.81,224.83,65900000.0
2006-11-27 21:37:00,224.776,224.82,224.776,224.806,90500000.0
2006-11-27 21:38:00,224.81,224.822,224.751,224.778,77800001.0
2006-11-27 21:39:00,224.789,224.797,224.786,224.797,48700000.0
2006-11-27 21:40:00,224.789,224.794,224.773,224.773,55500000.0
2006-11-27 21:41:00,224.776,224.797,224.742,224.742,56200000.0
2006-11-27 21:42:00,224.793,224.818,224.744,224.754,174200000.0
2006-11-27 21:43:00,224.82,224.83,224.809,224.83,45400000.0
2006-11-27 21:44:00,224.825,224.829,224.771,224.771,228599998.0
2006-11-27 21:45:00,224.817,224.822,224.765,224.765,76100001.0
2006-11-27 21:46:00,224.798,224.82,224.786,224.82,137400001.0
2006-11-27 21:47:00,224.832,224.862,224.805,224.855,108800002.0
2006-11-27 21:48:00,224.857,224.857,224.816,224.824,146800001.0
2006-11-27 21:49:00,224.828,224.837,224.81,224.825,52800000.0
2006-11-27 21:50:00,224.847,224.847,224.825,224.83,33100000.0
2006-11-27 21:51:00,224.835,224.874,224.831,224.853,160200000.0
2006-11-27 21:52:00,224.825,224.825,224.759,224.781,31900000.0
2006-11-27 21:53:00,224.784,224.789,224.751,224.789,24800000.0
2006-11-27 21:54:00,224.769,224.803,224.762,224.802,57400000.0
2006-11-27 21:55:00,224.779,224.798,224.771,224.771,88899998.0
2006-11-27 21:56:00,224.76,224.791,224.76,224.773,39800000.0
2006-11-27 21:57:00,224.761,224.783,224.761,224.776,71000000.0
2006-11-27 21:58:00,224.802,224.804,224.775,224.792,71900000.0
2006-11-27 21:59:00,224.81,224.821,224.79,224.807,113900000.0
2006-11-27 22:00:00,224.801,224.818,224.729,224.749,173199999.0
2006-11-27 22:01:00,224.752,224.785,224.717,224.779,175200001.0
2006-11-27 22:02:00,224.752,224.775,224.752,224.76,290600001.0
2006-11-27 22:03:00,224.757,224.757,224.722,224.738,101500000.0
2006-11-27 22:04:00,224.744,224.764,224.728,224.764,161399999.0
2006-11-27 22:05:00,224.776,224.776,224.722,224.753,93700000.0
2006-11-27 22:06:00,224.734,224.742,224.693,224.742,61999999.0
2006-11-27 22:07:00,224.75,224.767,224.75,224.759,105200000.0
2006-11-27 22:08:00,224.772,224.772,224.753,224.764,77900000.0
2006-11-27 22:09:00,224.769,224.795,224.769,224.795,42600000.0
2006-11-27 22:10:00,224.789,224.789,224.773,224.78,13600000.0
2006-11-27 22:11:00,224.768,224.813,224.749,224.803,77500000.0
2006-11-27 22:12:00,224.808,224.826,224.786,224.797,76700000.0
2006-11-27 22:13:00,224.786,224.809,224.776,224.798,39800000.0
2006-11-27 22:14:00,224.826,224.851,224.822,224.843,63499999.0
2006-11-27 22:15:00,224.826,224.858,224.819,224.819,224400001.0
2006-11-27 22:16:00,224.77,224.864,224.77,224.822,168300000.0
2006-11-27 22:17:00,224.838,224.839,224.82,224.82,74200000.0
2006-11-27 22:18:00,224.819,224.838,224.791,224.806,99100002.0
2006-11-27 22:19:00,224.807,224.822,224.801,224.816,72999999.0
2006-11-27 22:20:00,224.817,224.825,224.8,224.825,37100000.0
2006-11-27 22:21:00,224.808,224.838,224.795,224.806,59799999.0
2006-11-27 22:22:00,224.777,224.822,224.771,224.813,55000000.0
2006-11-27 22:23:00,224.821,224.843,224.768,224.817,120199998.0
2006-11-27 22:24:00,224.802,224.842,224.779,224.842,140800003.0
2006-11-27 22:25:00,224.824,224.83,224.777,224.83,64900000.0
2006-11-27 22:26:00,224.829,224.84,224.817,224.84,38000000.0
2006-11-27 22:27:00,224.838,224.843,224.798,224.842,154300001.0
2006-11-27 22:28:00,224.849,224.872,224.832,224.857,26500000.0
2006-11-27 22:29:00,224.858,224.873,224.849,224.854,189000000.0
2006-11-27 22:30:00,224.846,224.871,224.837,224.871,65499999.0
2006-11-27 22:31:00,224.854,224.868,224.822,224.868,84700000.0
2006-11-27 22:32:00,224.866,224.881,224.81,224.86,97100000.0
2006-11-27 22:33:00,224.882,224.884,224.853,224.853,206300001.0
2006-11-27 22:34:00,224.835,224.874,224.808,224.859,269399999.0
2006-11-27 22:35:00,224.862,224.862,224.835,224.852,47100000.0
2006-11-27 22:36:00,224.859,224.859,224.805,224.83,120900001.0
2006-11-27 22:37:00,224.854,224.859,224.825,224.838,81600000.0
2006-11-27 22:38:00,224.862,224.862,224.84,224.849,41800000.0
2006-11-27 22:39:00,224.85,224.851,224.833,224.847,49999999.0
2006-11-27 22:40:00,224.863,224.889,224.863,224.865,63900000.0
2006-11-27 22:41:00,224.875,224.875,224.841,224.863,55000001.0
2006-11-27 22:42:00,224.815,224.835,224.793,224.828,32500000.0
2006-11-27 22:43:00,224.825,224.825,224.784,224.784,53600000.0
2006-11-27 22:44:00,224.779,224.779,224.724,224.748,125200000.0
2006-11-27 22:45:00,224.763,224.782,224.746,224.768,131099999.0
2006-11-27 22:46:00,224.773,224.805,224.773,224.798,76200000.0
2006-11-27 22:47:00,224.775,224.813,224.773,224.813,100700002.0
2006-11-27 22:48:00,224.826,224.826,224.781,224.804,104200001.0
2006-11-27 22:49:00,224.8,224.802,224.738,224.738,57900000.0
2006-11-27 22:50:00,224.744,224.793,224.737,224.781,61600000.0
2006-11-27 22:51:00,224.798,224.838,224.774,224.838,74200000.0
2006-11-27 22:52:00,224.816,224.85,224.796,224.842,21400000.0
2006-11-27 22:53:00,224.828,224.836,224.79,224.79,103400000.0
2006-11-27 22:54:00,224.819,224.828,224.814,224.828,60600000.0
2006-11-27 22:55:00,224.819,224.82,224.78,224.808,82000001.0
2006-11-27 22:56:00,224.822,224.839,224.809,224.811,70600000.0
2006-11-27 22:57:00,224.797,224.829,224.797,224.818,67200000.0
2006-11-27 22:58:00,224.822,224.837,224.812,224.818,34400000.0
2006-11-27 22:59:00,224.816,224.836,224.811,224.836,78500000.0
2006-11-27 23:00:00,224.829,224.877,224.821,224.859,52800001.0
2006-11-27 23:01:00,224.872,224.885,224.835,224.857,58600001.0
2006-11-27 23:02:00,224.855,224.874,224.849,224.857,40100000.0
2006-11-27 23:03:00,224.882,224.911,224.831,224.881,31200000.0
2006-11-27 23:04:00,224.891,224.895,224.868,224.877,54199999.0
2006-11-27 23:05:00,224.876,224.89,224.848,224.87,33000000.0
2006-11-27 23:06:00,224.876,224.884,224.852,224.884,44600000.0
2006-11-27 23:07:00,224.869,224.877,224.838,224.86,53099999.0
2006-11-27 23:08:00,224.836,224.848,224.794,224.846,53900000.0
2006-11-27 23:09:00,224.832,224.832,224.793,224.8,19100000.0
2006-11-27 23:10:00,224.796,224.829,224.796,224.817,87999999.0
2006-11-27 23:11:00,224.789,224.808,224.788,224.797,84400000.0
2006-11-27 23:12:00,224.797,224.797,224.762,224.762,25300000.0
2006-11-27 23:13:00,224.814,224.826,224.814,224.826,42200001.0
2006-11-27 23:14:00,224.809,224.828,224.797,224.828,38500000.0
2006-11-27 23:15:00,224.838,224.838,224.805,224.822,39699999.0
2006-11-27 23:16:00,224.799,224.849,224.799,224.842,34900000.0
2006-11-27 23:17:00,224.815,224.836,224.811,224.824,17600000.0
2006-11-27 23:18:00,224.84,224.863,224.835,224.863,63799999.0
2006-11-27 23:19:00,224.843,224.861,224.824,224.852,36800000.0
2006-11-27 23:20:00,224.844,224.866,224.822,224.85,42800000.0
2006-11-27 23:21:00,224.847,224.868,224.813,224.861,84800000.0
2006-11-27 23:22:00,224.838,224.86,224.831,224.86,53400000.0
2006-11-27 23:23:00,224.868,224.88,224.844,224.844,28500000.0
2006-11-27 23:24:00,224.899,224.899,224.873,224.89,47600000.0
2006-11-27 23:25:00,224.897,224.9,224.868,224.88,48100000.0
2006-11-27 23:26:00,224.881,224.893,224.856,224.876,54699999.0
2006-11-27 23:27:00,224.894,224.905,224.811,224.826,35000000.0
2006-11-27 23:28:00,224.852,224.878,224.82,224.832,66200000.0
2006-11-27 23:29:00,224.839,224.839,224.783,224.783,23500000.0
2006-11-27 23:30:00,224.864,224.864,224.826,224.837,45999999.0
2006-11-27 23:31:00,224.848,224.882,224.839,224.882,48199999.0
2006-11-27 23:32:00,224.914,224.914,224.877,224.895,42700000.0
2006-11-27 23:33:00,224.882,224.912,224.882,224.886,63100001.0
2006-11-27 23:34:00,224.891,224.895,224.873,224.873,45400000.0
2006-11-27 23:35:00,224.873,224.89,224.869,224.873,41000000.0
2006-11-27 23:36:00,224.853,224.87,224.825,224.825,22400000.0
2006-11-27 23:37:00,224.837,224.868,224.837,224.862,46400000.0
2006-11-27 23:38:00,224.866,224.872,224.837,224.872,56600001.0
2006-11-27 23:39:00,224.864,224.87,224.842,224.868,37200000.0
2006-11-27 23:40:00,224.861,224.888,224.855,224.87,51000000.0
2006-11-27 23:41:00,224.888,224.888,224.863,224.875,59300001.0
2006-11-27 23:42:00,224.881,224.912,224.881,224.912,29100000.0
2006-11-27 23:43:00,224.906,224.906,224.879,224.892,32300000.0
2006-11-27 23:44:00,224.842,224.888,224.842,224.877,67600001.0
2006-11-27 23:45:00,224.873,224.882,224.861,224.87,28000000.0
2006-11-27 23:46:00,224.852,224.872,224.832,224.872,41300000.0
2006-11-27 23:47:00,224.871,224.889,224.871,224.884,27800000.0
2006-11-27 23:48:00,224.899,224.899,224.821,224.84,47900000.0
2006-11-27 23:49:00,224.875,224.875,224.857,224.875,48600000.0
2006-11-27 23:50:00,224.841,224.866,224.829,224.866,49400001.0
2006-11-27 23:51:00,224.876,224.892,224.876,224.888,71900000.0
2006-11-27 23:52:00,224.871,224.899,224.871,224.891,28300000.0
2006-11-27 23:53:00,224.885,224.906,224.861,224.887,51400000.0
2006-11-27 23:54:00,224.887,224.926,224.873,224.873,54900000.0
2006-11-27 23:55:00,224.873,224.878,224.854,224.866,40800000.0
2006-11-27 23:56:00,224.881,224.901,224.863,224.901,44500000.0
2006-11-27 23:57:00,224.902,224.955,224.902,224.922,61900000.0
2006-11-27 23:58:00,224.907,224.931,224.879,224.905,57000000.0
2006-11-27 23:59:00,224.915,224.946,224.914,224.941,63200000.0
2006-11-28 00:00:00,224.946,224.946,224.897,224.902,102200001.0
2006-11-28 00:01:00,224.871,224.948,224.828,224.948,51699999.0
2006-11-28 00:02:00,224.921,224.954,224.889,224.914,55500000.0
2006-11-28 00:03:00,224.919,224.932,224.888,224.888,52099999.0
2006-11-28 00:04:00,224.863,224.908,224.86,224.906,70800001.0
2006-11-28 00:05:00,224.886,224.886,224.861,224.863,41100000.0
2006-11-28 00:06:00,224.881,224.907,224.85,224.85,37300000.0
2006-11-28 00:07:00,224.865,224.888,224.865,224.888,23400000.0
2006-11-28 00:08:00,224.897,224.897,224.847,224.874,57600000.0
2006-11-28 00:09:00,224.872,224.877,224.844,224.868,37000000.0
2006-11-28 00:10:00,224.873,224.873,224.807,224.807,42900000.0
2006-11-28 00:11:00,224.806,224.856,224.806,224.853,51900000.0
2006-11-28 00:12:00,224.828,224.875,224.812,224.862,40400000.0
2006-11-28 00:13:00,224.866,224.914,224.866,224.876,72200000.0
2006-11-28 00:14:00,224.895,224.895,224.852,224.852,53500000.0
2006-11-28 00:15:00,224.873,224.897,224.859,224.859,48300001.0
2006-11-28 00:16:00,224.867,224.936,224.867,224.924,45900000.0
2006-11-28 00:17:00,224.912,224.924,224.892,224.909,68500000.0
2006-11-28 00:18:00,224.883,224.914,224.87,224.89,68400001.0
2006-11-28 00:19:00,224.904,224.908,224.868,224.897,21400000.0
2006-11-28 00:20:00,224.893,224.924,224.851,224.851,47100000.0
2006-11-28 00:21:00,224.899,224.899,224.879,224.885,49000000.0
2006-11-28 00:22:00,224.869,224.916,224.869,224.875,21100000.0
2006-11-28 00:23:00,224.923,224.923,224.898,224.907,26600000.0
2006-11-28 00:24:00,224.896,224.917,224.889,224.906,41000000.0
2006-11-28 00:25:00,224.903,224.919,224.88,224.918,44400001.0
2006-11-28 00:26:00,224.921,224.94,224.914,224.923,43700000.0
2006-11-28 00:27:00,224.903,224.932,224.879,224.931,46500000.0
2006-11-28 00:28:00,224.941,224.943,224.91,224.91,27700000.0
2006-11-28 00:29:00,224.9,224.949,224.892,224.944,50099999.0
2006-11-28 00:30:00,224.936,224.942,224.889,224.889,40700000.0
2006-11-28 00:31:00,224.908,224.968,224.908,224.942,30600000.0
2006-11-28 00:32:00,224.885,224.931,224.882,224.931,33000000.0
2006-11-28 00:33:00,224.939,224.954,224.922,224.922,26000000.0
2006-11-28 00:34:00,224.962,224.973,224.933,224.938,68900000.0
2006-11-28 00:35:00,224.937,224.953,224.899,224.953,68300000.0
2006-11-28 00:36:00,224.93,224.961,224.91,224.911,27300000.0
2006-11-28 00:37:00,224.945,224.962,224.937,224.953,63800000.0
2006-11-28 00:38:00,224.958,225.005,224.958,224.993,29500000.0
2006-11-28 00:39:00,224.966,224.966,224.913,224.938,45500000.0
2006-11-28 00:40:00,224.954,224.955,224.935,224.935,46699999.0
2006-11-28 00:41:00,224.931,224.931,224.877,224.877,27000000.0
2006-11-28 00:42:00,224.884,224.884,224.856,224.859,34700000.0
2006-11-28 00:43:00,224.862,224.869,224.841,224.844,57600000.0
2006-11-28 00:44:00,224.848,224.883,224.831,224.883,53900000.0
2006-11-28 00:45:00,224.891,224.892,224.855,224.889,82900000.0
2006-11-28 00:46:00,224.907,224.916,224.884,224.884,14100000.0
2006-11-28 00:47:00,224.882,224.882,224.837,224.865,37600000.0
2006-11-28 00:48:00,224.874,224.909,224.874,224.885,51700000.0
2006-11-28 00:49:00,224.867,224.912,224.867,224.885,41600000.0
2006-11-28 00:50:00,224.871,224.88,224.844,224.88,43400000.0
2006-11-28 00:51:00,224.895,224.898,224.875,224.89,104100000.0
2006-11-28 00:52:00,224.902,224.91,224.875,224.887,36100000.0
2006-11-28 00:53:00,224.895,224.903,224.87,224.897,37200000.0
2006-11-28 00:54:00,224.896,224.896,224.871,224.88,55599999.0
2006-11-28 00:55:00,224.885,224.893,224.872,224.877,40600000.0
2006-11-28 00:56:00,224.864,224.881,224.863,224.875,31000000.0
2006-11-28 00:57:00,224.865,224.924,224.853,224.924,55500000.0
2006-11-28 00:58:00,224.892,224.92,224.865,224.883,35300000.0
2006-11-28 00:59:00,224.896,224.944,224.893,224.912,42100000.0
2006-11-28 01:00:00,224.919,224.919,224.856,224.86,30200000.0
2006-11-28 01:01:00,224.881,224.923,224.881,224.918,66800000.0
2006-11-28 01:02:00,224.918,224.941,224.856,224.941,58799999.0
2006-11-28 01:03:00,224.931,224.96,224.919,224.929,34000000.0
2006-11-28 01:04:00,224.942,224.942,224.921,224.921,71800001.0
2006-11-28 01:05:00,224.908,224.927,224.902,224.91,36200000.0
2006-11-28 01:06:00,224.926,224.936,224.909,224.92,39000000.0
2006-11-28 01:07:00,224.914,224.922,224.887,224.922,26800000.0
2006-11-28 01:08:00,224.922,224.922,224.893,224.899,66800001.0
2006-11-28 01:09:00,224.933,224.949,224.923,224.923,34100000.0
2006-11-28 01:10:00,224.888,224.953,224.888,224.95,24400000.0
2006-11-28 01:11:00,224.946,224.998,224.914,224.998,44500000.0
2006-11-28 01:12:00,224.975,224.978,224.947,224.947,43000000.0
2006-11-28 01:13:00,224.923,224.979,224.914,224.946,31600000.0
2006-11-28 01:14:00,224.938,224.981,224.938,224.956,92900001.0
2006-11-28 01:15:00,224.982,224.985,224.945,224.945,16700000.0
2006-11-28 01:16:00,224.918,224.955,224.91,224.92,51700001.0
2006-11-28 01:17:00,224.931,224.931,224.872,224.921,47100000.0
2006-11-28 01:18:00,224.94,224.952,224.937,224.949,46000001.0
2006-11-28 01:19:00,224.942,224.942,224.89,224.926,16900000.0
2006-11-28 01:20:00,224.905,224.906,224.884,224.896,47500000.0
2006-11-28 01:21:00,224.947,224.949,224.898,224.898,45700000.0
2006-11-28 01:22:00,224.907,224.936,224.848,224.852,49200000.0
2006-11-28 01:23:00,224.86,224.911,224.86,224.911,50800001.0
2006-11-28 01:24:00,224.95,224.95,224.926,224.944,42199999.0
2006-11-28 01:25:00,224.939,224.947,224.935,224.941,41300001.0
2006-11-28 01:26:00,224.919,224.944,224.913,224.926,47900000.0
2006-11-28 01:27:00,224.934,224.938,224.884,224.884,81300000.0
2006-11-28 01:28:00,224.908,224.945,224.907,224.945,50000000.0
2006-11-28 01:29:00,224.939,224.939,224.88,224.881,82000001.0
2006-11-28 01:30:00,224.934,224.934,224.89,224.895,26000000.0
2006-11-28 01:31:00,224.941,224.942,224.903,224.903,46600000.0
2006-11-28 01:32:00,224.921,224.941,224.916,224.94,66800000.0
2006-11-28 01:33:00,224.915,224.953,224.906,224.953,37600000.0
2006-11-28 01:34:00,224.964,224.964,224.914,224.914,46600000.0
2006-11-28 01:35:00,224.929,224.929,224.9,224.903,43800000.0
2006-11-28 01:36:00,224.887,224.898,224.865,224.879,20000000.0
2006-11-28 01:37:00,224.883,224.889,224.87,224.881,22400000.0
2006-11-28 01:38:00,224.883,224.922,224.883,224.885,43700000.0
2006-11-28 01:39:00,224.879,224.902,224.869,224.869,70000000.0
2006-11-28 01:40:00,224.863,224.895,224.846,224.888,84300001.0
2006-11-28 01:41:00,224.869,224.883,224.845,224.869,71199999.0
2006-11-28 01:42:00,224.891,224.902,224.861,224.892,21600000.0
2006-11-28 01:43:00,224.903,224.903,224.859,224.872,38100000.0
2006-11-28 01:44:00,224.885,224.9,224.855,224.855,40400001.0
2006-11-28 01:45:00,224.872,224.895,224.87,224.892,33200000.0
2006-11-28 01:46:00,224.882,224.894,224.864,224.89,100600001.0
2006-11-28 01:47:00,224.861,224.889,224.861,224.889,58700001.0
2006-11-28 01:48:00,224.883,224.906,224.865,224.894,91900001.0
2006-11-28 01:49:00,224.892,224.894,224.851,224.853,51200000.0
2006-11-28 01:50:00,224.863,224.897,224.846,224.878,102500001.0
2006-11-28 01:51:00,224.858,224.914,224.858,224.903,27900000.0
2006-11-28 01:52:00,224.873,224.873,224.861,224.873,24800000.0
2006-11-28 01:53:00,224.857,224.917,224.857,224.914,36200000.0
2006-11-28 01:54:00,224.922,224.927,224.891,224.891,50200000.0
2006-11-28 01:55:00,224.883,224.933,224.882,224.919,64199999.0
2006-11-28 01:56:00,224.935,224.938,224.894,224.902,50900000.0
2006-11-28 01:57:00,224.928,224.964,224.905,224.91,49300000.0
2006-11-28 01:58:00,224.895,224.936,224.895,224.936,10400000.0
2006-11-28 01:59:00,224.946,224.993,224.94,224.983,25500000.0
2006-11-28 02:00:00,224.971,225.002,224.947,224.977,103000001.0
2006-11-28 02:01:00,224.986,224.995,224.947,224.974,71100000.0
2006-11-28 02:02:00,224.983,224.998,224.933,224.96,101699998.0
2006-11-28 02:03:00,224.959,224.996,224.941,224.996,15000000.0
2006-11-28 02:04:00,224.97,224.98,224.939,224.959,49400000.0
2006-11-28 02:05:00,224.972,224.99,224.969,224.969,71000001.0
2006-11-28 02:06:00,224.984,225.021,224.984,225.009,47500000.0
2006-11-28 02:07:00,225.006,225.046,224.999,225.046,28700000.0
2006-11-28 02:08:00,225.029,225.048,225.004,225.022,85400000.0
2006-11-28 02:09:00,225.007,225.007,224.983,225.006,18000000.0
2006-11-28 02:10:00,225.012,225.037,225.005,225.025,111800001.0
2006-11-28 02:11:00,225.015,225.027,224.994,224.994,96000001.0
2006-11-28 02:12:00,224.99,225.007,224.964,224.975,25100000.0
2006-11-28 02:13:00,225.005,225.005,224.954,224.959,54599999.0
2006-11-28 02:14:00,224.989,225.005,224.959,224.993,31800000.0
2006-11-28 02:15:00,224.966,225.01,224.958,224.976,34000000.0
2006-11-28 02:16:00,224.982,224.984,224.961,224.97,67699999.0
2006-11-28 02:17:00,224.951,224.959,224.918,224.941,73900001.0
2006-11-28 02:18:00,224.936,224.965,224.936,224.963,70100001.0
2006-11-28 02:19:00,224.955,224.962,224.928,224.958,33900000.0
2006-11-28 02:20:00,224.938,224.938,224.906,224.938,30300000.0
2006-11-28 02:21:00,224.934,224.934,224.898,224.903,28100000.0
2006-11-28 02:22:00,224.924,224.94,224.909,224.913,48700000.0
2006-11-28 02:23:00,224.916,224.95,224.904,224.939,59100000.0
2006-11-28 02:24:00,224.93,224.93,224.881,224.893,39599999.0
2006-11-28 02:25:00,224.916,224.916,224.868,224.893,33400000.0
2006-11-28 02:26:00,224.902,224.912,224.881,224.903,42700000.0
2006-11-28 02:27:00,224.89,224.922,224.879,224.911,51500000.0
2006-11-28 02:28:00,224.916,224.917,224.867,224.867,38500000.0
2006-11-28 02:29:00,224.847,224.867,224.814,224.849,55000000.0
2006-11-28 02:30:00,224.86,224.869,224.826,224.859,41600000.0
2006-11-28 02:31:00,224.865,224.865,224.834,224.835,48800000.0
2006-11-28 02:32:00,224.854,224.87,224.854,224.856,82200001.0
2006-11-28 02:33:00,224.852,224.871,224.831,224.85,33600000.0
2006-11-28 02:34:00,224.854,224.883,224.835,224.875,63600000.0
2006-11-28 02:35:00,224.874,224.874,224.841,224.848,66899999.0
2006-11-28 02:36:00,224.862,224.871,224.846,224.87,27000000.0
2006-11-28 02:37:00,224.867,224.888,224.855,224.888,24100000.0
2006-11-28 02:38:00,224.882,224.909,224.867,224.909,65900000.0
2006-11-28 02:39:00,224.905,224.909,224.887,224.895,79700000.0
2006-11-28 02:40:00,224.885,224.912,224.875,224.907,82000000.0
2006-11-28 02:41:00,224.926,224.934,224.884,224.895,42700000.0
2006-11-28 02:42:00,224.906,224.906,224.849,224.863,41500000.0
2006-11-28 02:43:00,224.878,224.878,224.853,224.878,19900000.0
2006-11-28 02:44:00,224.876,224.904,224.876,224.904,38900000.0
2006-11-28 02:45:00,224.862,224.862,224.81,224.838,28500000.0
2006-11-28 02:46:00,224.837,224.837,224.785,224.809,108300001.0
2006-11-28 02:47:00,224.835,224.835,224.816,224.818,21600000.0
2006-11-28 02:48:00,224.82,224.865,224.818,224.827,69200000.0
2006-11-28 02:49:00,224.83,224.83,224.778,224.802,36400000.0
2006-11-28 02:50:00,224.798,224.827,224.771,224.827,67500000.0
2006-11-28 02:51:00,224.848,224.864,224.81,224.855,67100000.0
2006-11-28 02:52:00,224.851,224.869,224.841,224.854,49500000.0
2006-11-28 02:53:00,224.838,224.861,224.816,224.851,46900001.0
2006-11-28 02:54:00,224.837,224.883,224.837,224.883,39000000.0
2006-11-28 02:55:00,224.867,224.879,224.833,224.851,43800000.0
2006-11-28 02:56:00,224.835,224.876,224.826,224.846,57800000.0
2006-11-28 02:57:00,224.851,224.86,224.82,224.841,39000000.0
2006-11-28 02:58:00,224.87,224.891,224.844,224.872,36100000.0
2006-11-28 02:59:00,224.899,224.915,224.867,224.887,44900000.0
2006-11-28 03:00:00,224.88,224.903,224.876,224.891,90800001.0
2006-11-28 03:01:00,224.891,224.898,224.882,224.891,37300000.0
2006-11-28 03:02:00,224.897,224.897,224.837,224.837,41900000.0
2006-11-28 03:03:00,224.829,224.842,224.808,224.814,21600000.0
2006-11-28 03:04:00,224.799,224.835,224.781,224.835,84000000.0
2006-11-28 03:05:00,224.846,224.858,224.834,224.834,25300000.0
2006-11-28 03:06:00,224.822,224.841,224.797,224.815,49300000.0
2006-11-28 03:07:00,224.807,224.839,224.795,224.839,38400000.0
2006-11-28 03:08:00,224.839,224.839,224.805,224.827,39000000.0
2006-11-28 03:09:00,224.839,224.85,224.827,224.85,76400000.0
2006-11-28 03:10:00,224.844,224.864,224.823,224.854,56199999.0
2006-11-28 03:11:00,224.859,224.895,224.841,224.875,80199999.0
2006-11-28 03:12:00,224.897,224.907,224.866,224.866,34300000.0
2006-11-28 03:13:00,224.902,224.902,224.869,224.876,76199998.0
2006-11-28 03:14:00,224.88,224.913,224.86,224.86,67800000.0
2006-11-28 03:15:00,224.893,224.908,224.849,224.881,22400000.0
2006-11-28 03:16:00,224.882,224.903,224.854,224.903,52900001.0
2006-11-28 03:17:00,224.895,224.895,224.863,224.893,45499999.0
2006-11-28 03:18:00,224.903,224.903,224.879,224.893,42399999.0
2006-11-28 03:19:00,224.859,224.885,224.846,224.885,43100000.0
2006-11-28 03:20:00,224.878,224.913,224.878,224.901,33700000.0
2006-11-28 03:21:00,224.904,224.904,224.819,224.875,38900000.0
2006-11-28 03:22:00,224.862,224.874,224.845,224.851,55500000.0
2006-11-28 03:23:00,224.908,224.916,224.892,224.892,96700000.0
2006-11-28 03:24:00,224.888,224.898,224.872,224.892,69200000.0
2006-11-28 03:25:00,224.887,224.906,224.855,224.872,48599999.0
2006-11-28 03:26:00,224.886,224.915,224.877,224.877,70099999.0
2006-11-28 03:27:00,224.896,224.937,224.891,224.896,27000000.0
2006-11-28 03:28:00,224.883,224.939,224.88,224.939,34400000.0
2006-11-28 03:29:00,224.946,224.946,224.919,224.932,47100000.0
2006-11-28 03:30:00,224.941,224.941,224.91,224.912,41700000.0
2006-11-28 03:31:00,224.919,224.919,224.877,224.911,74400001.0
2006-11-28 03:32:00,224.871,224.926,224.864,224.896,42800000.0
2006-11-28 03:33:00,224.915,224.93,224.892,224.93,67799999.0
2006-11-28 03:34:00,224.933,224.933,224.869,224.896,74899999.0
2006-11-28 03:35:00,224.889,224.898,224.881,224.884,61000000.0
2006-11-28 03:36:00,224.876,224.876,224.834,224.857,47500000.0
2006-11-28 03:37:00,224.855,224.909,224.855,224.909,29600000.0
2006-11-28 03:38:00,224.938,224.963,224.913,224.951,26600000.0
2006-11-28 03:39:00,224.943,224.962,224.924,224.93,57300000.0
2006-11-28 03:40:00,224.944,224.959,224.922,224.936,31500000.0
2006-11-28 03:41:00,224.932,224.941,224.911,224.937,88999999.0
2006-11-28 03:42:00,224.94,224.964,224.896,224.963,82800001.0
2006-11-28 03:43:00,224.974,225.011,224.972,224.986,47199999.0
2006-11-28 03:44:00,224.978,224.978,224.956,224.96,62000001.0
2006-11-28 03:45:00,224.941,224.958,224.929,224.929,41000000.0
2006-11-28 03:46:00,224.917,224.932,224.916,224.925,80099999.0
2006-11-28 03:47:00,224.953,224.959,224.906,224.939,47100000.0
2006-11-28 03:48:00,224.927,224.943,224.883,224.923,102900000.0
2006-11-28 03:49:00,224.923,224.945,224.916,224.943,37500000.0
2006-11-28 03:50:00,224.924,224.946,224.924,224.935,29700000.0
2006-11-28 03:51:00,224.914,224.937,224.897,224.897,50100000.0
2006-11-28 03:52:00,224.924,224.941,224.924,224.939,51400000.0
2006-11-28 03:53:00,224.941,224.941,224.91,224.934,72000000.0
2006-11-28 03:54:00,224.94,224.947,224.938,224.939,32900000.0
2006-11-28 03:55:00,224.947,224.958,224.941,224.95,41700000.0
2006-11-28 03:56:00,224.921,224.945,224.885,224.945,51000000.0
2006-11-28 03:57:00,224.952,224.958,224.928,224.934,57500000.0
2006-11-28 03:58:00,224.951,224.972,224.916,224.972,80800001.0
2006-11-28 03:59:00,224.958,224.958,224.908,224.908,22000000.0
2006-11-28 04:00:00,224.886,224.903,224.886,224.903,37400000.0
2006-11-28 04:01:00,224.907,224.909,224.887,224.887,63400001.0
2006-11-28 04:02:00,224.886,224.895,224.851,224.89,76699999.0
2006-11-28 04:03:00,224.906,224.919,224.901,224.905,57000000.0
2006-11-28 04:04:00,224.881,224.881,224.848,224.848,26000000.0
2006-11-28 04:05:00,224.853,224.901,224.853,224.883,45100000.0
2006-11-28 04:06:00,224.889,224.897,224.875,224.875,46700000.0
2006-11-28 04:07:00,224.871,224.882,224.857,224.88,89099999.0
2006-11-28 04:08:00,224.902,224.902,224.861,224.902,62600000.0
2006-11-28 04:09:00,224.874,224.905,224.872,224.874,41400000.0
2006-11-28 04:10:00,224.866,224.872,224.849,224.849,45400000.0
2006-11-28 04:11:00,224.901,224.907,224.872,224.883,68200000.0
2006-11-28 04:12:00,224.885,224.906,224.856,224.864,55300001.0
2006-11-28 04:13:00,224.876,224.893,224.857,224.893,35500000.0
2006-11-28 04:14:00,224.884,224.905,224.848,224.849,47900000.0
2006-11-28 04:15:00,224.914,224.924,224.884,224.893,82400001.0
2006-11-28 04:16:00,224.871,224.887,224.862,224.862,38300000.0
2006-11-28 04:17:00,224.833,224.859,224.829,224.859,59000000.0
2006-11-28 04:18:00,224.856,224.856,224.831,224.833,33400000.0
2006-11-28 04:19:00,224.846,224.865,224.846,224.865,37800000.0
2006-11-28 04:20:00,224.87,224.885,224.846,224.856,47300000.0
2006-11-28 04:21:00,224.879,224.879,224.853,224.872,87400000.0
2006-11-28 04:22:00,224.845,224.875,224.834,224.859,69100001.0
2006-11-28 04:23:00,224.853,224.853,224.823,224.823,42300000.0
2006-11-28 04:24:00,224.813,224.813,224.77,224.783,77700000.0
2006-11-28 04:25:00,224.78,224.79,224.767,224.782,41800001.0
2006-11-28 04:26:00,224.797,224.807,224.74,224.789,67299999.0
2006-11-28 04:27:00,224.767,224.802,224.748,224.765,39200000.0
2006-11-28 04:28:00,224.799,224.822,224.799,224.807,33600000.0
2006-11-28 04:29:00,224.787,224.824,224.779,224.822,56400000.0
2006-11-28 04:30:00,224.815,224.815,224.76,224.763,25600000.0
2006-11-28 04:31:00,224.819,224.819,224.797,224.8,28700000.0
2006-11-28 04:32:00,224.792,224.816,224.782,224.805,47100000.0
2006-11-28 04:33:00,224.773,224.789,224.764,224.775,55900000.0
2006-11-28 04:34:00,224.752,224.752,224.725,224.725,47900001.0
2006-11-28 04:35:00,224.715,224.794,224.706,224.794,57600000.0
2006-11-28 04:36:00,224.783,224.813,224.768,224.768,43799999.0
2006-11-28 04:37:00,224.796,224.804,224.778,224.803,54200000.0
2006-11-28 04:38:00,224.827,224.827,224.776,224.8,60700001.0
2006-11-28 04:39:00,224.764,224.809,224.752,224.809,42700000.0
2006-11-28 04:40:00,224.798,224.798,224.755,224.773,34400001.0
2006-11-28 04:41:00,224.787,224.799,224.78,224.79,35400000.0
2006-11-28 04:42:00,224.806,224.811,224.778,224.778,85100000.0
2006-11-28 04:43:00,224.806,224.812,224.786,224.794,59800000.0
2006-11-28 04:44:00,224.79,224.807,224.762,224.806,50000000.0
2006-11-28 04:45:00,224.787,224.822,224.787,224.818,25200000.0
2006-11-28 04:46:00,224.814,224.82,224.786,224.786,56200000.0
2006-11-28 04:47:00,224.834,224.843,224.821,224.823,51500000.0
2006-11-28 04:48:00,224.853,224.853,224.827,224.832,50000000.0
2006-11-28 04:49:00,224.822,224.856,224.819,224.833,49000001.0
2006-11-28 04:50:00,224.845,224.863,224.815,224.815,61600000.0
2006-11-28 04:51:00,224.81,224.831,224.776,224.813,56100001.0
2006-11-28 04:52:00,224.806,224.829,224.806,224.823,67900000.0
2006-11-28 04:53:00,224.831,224.835,224.791,224.835,47200000.0
2006-11-28 04:54:00,224.796,224.843,224.781,224.83,37400000.0
2006-11-28 04:55:00,224.823,224.83,224.803,224.805,55099999.0
2006-11-28 04:56:00,224.798,224.828,224.786,224.808,40600000.0
2006-11-28 04:57:00,224.784,224.812,224.768,224.768,43300000.0
2006-11-28 04:58:00,224.754,224.842,224.754,224.839,61200000.0
2006-11-28 04:59:00,224.832,224.832,224.758,224.758,27100000.0
2006-11-28 05:00:00,224.825,224.825,224.778,224.786,43500000.0
2006-11-28 05:01:00,224.837,224.847,224.812,224.812,65300000.0
2006-11-28 05:02:00,224.811,224.815,224.763,224.772,36600000.0
2006-11-28 05:03:00,224.821,224.821,224.769,224.81,42100000.0
2006-11-28 05:04:00,224.814,224.823,224.744,224.744,122800000.0
2006-11-28 05:05:00,224.768,224.802,224.765,224.785,68400000.0
2006-11-28 05:06:00,224.826,224.837,224.793,224.804,31400000.0
2006-11-28 05:07:00,224.801,224.801,224.77,224.783,45300000.0
2006-11-28 05:08:00,224.797,224.822,224.797,224.822,73000000.0
2006-11-28 05:09:00,224.813,224.828,224.808,224.828,47300000.0
2006-11-28 05:10:00,224.797,224.821,224.773,224.807,35200000.0
2006-11-28 05:11:00,224.795,224.825,224.769,224.799,59900000.0
2006-11-28 05:12:00,224.81,224.825,224.789,224.812,65700000.0
2006-11-28 05:13:00,224.807,224.807,224.747,224.772,35800000.0
2006-11-28 05:14:00,224.785,224.81,224.774,224.775,81199999.0
2006-11-28 05:15:00,224.796,224.797,224.726,224.764,23800000.0
2006-11-28 05:16:00,224.775,224.783,224.755,224.77,77300000.0
2006-11-28 05:17:00,224.756,224.797,224.752,224.786,26600000.0
2006-11-28 05:18:00,224.81,224.813,224.8,224.804,43700000.0
2006-11-28 05:19:00,224.809,224.824,224.757,224.757,36700000.0
2006-11-28 05:20:00,224.825,224.825,224.804,224.808,21200000.0
2006-11-28 05:21:00,224.811,224.811,224.756,224.789,77400000.0
2006-11-28 05:22:00,224.807,224.823,224.767,224.767,27200000.0
2006-11-28 05:23:00,224.773,224.844,224.77,224.789,22700000.0
2006-11-28 05:24:00,224.802,224.819,224.796,224.81,70800000.0
2006-11-28 05:25:00,224.821,224.831,224.81,224.831,44400000.0
2006-11-28 05:26:00,224.804,224.814,224.791,224.792,46700000.0
2006-11-28 05:27:00,224.832,224.832,224.776,224.782,87200002.0
2006-11-28 05:28:00,224.806,224.81,224.789,224.809,37000000.0
2006-11-28 05:29:00,224.799,224.821,224.787,224.821,37499999.0
2006-11-28 05:30:00,224.828,224.843,224.819,224.821,95299999.0
2006-11-28 05:31:00,224.815,224.815,224.775,224.795,44400000.0
2006-11-28 05:32:00,224.822,224.837,224.811,224.811,120599999.0
2006-11-28 05:33:00,224.797,224.843,224.786,224.82,36099999.0
2006-11-28 05:34:00,224.835,224.837,224.794,224.812,94700001.0
2006-11-28 05:35:00,224.826,224.844,224.801,224.82,77000002.0
2006-11-28 05:36:00,224.836,224.842,224.82,224.829,30100000.0
2006-11-28 05:37:00,224.836,224.84,224.79,224.79,10900000.0
2006-11-28 05:38:00,224.783,224.846,224.777,224.812,26500000.0
2006-11-28 05:39:00,224.831,224.836,224.795,224.814,75900001.0
2006-11-28 05:40:00,224.829,224.833,224.817,224.825,45900001.0
2006-11-28 05:41:00,224.801,224.834,224.792,224.827,33500000.0
2006-11-28 05:42:00,224.817,224.833,224.816,224.816,34000000.0
2006-11-28 05:43:00,224.835,224.857,224.833,224.851,47300001.0
2006-11-28 05:44:00,224.848,224.848,224.804,224.839,22100000.0
2006-11-28 05:45:00,224.842,224.85,224.805,224.832,46200000.0
2006-11-28 05:46:00,224.823,224.83,224.792,224.829,55900001.0
2006-11-28 05:47:00,224.836,224.839,224.828,224.831,20800000.0
2006-11-28 05:48:00,224.834,224.851,224.827,224.837,34900000.0
2006-11-28 05:49:00,224.815,224.819,224.799,224.812,44800000.0
2006-11-28 05:50:00,224.811,224.841,224.809,224.832,58000000.0
2006-11-28 05:51:00,224.841,224.845,224.792,224.792,30700000.0
2006-11-28 05:52:00,224.805,224.834,224.784,224.814,88700001.0
2006-11-28 05:53:00,224.831,224.837,224.826,224.826,65600001.0
2006-11-28 05:54:00,224.843,224.844,224.775,224.775,22500000.0
2006-11-28 05:55:00,224.803,224.824,224.803,224.82,46300000.0
2006-11-28 05:56:00,224.803,224.833,224.795,224.815,79199999.0
2006-11-28 05:57:00,224.856,224.856,224.828,224.828,39400000.0
2006-11-28 05:58:00,224.841,224.844,224.81,224.837,38500000.0
2006-11-28 05:59:00,224.852,224.852,224.812,224.839,78800001.0
2006-11-28 06:00:00,224.848,224.862,224.818,224.82,14000000.0
2006-11-28 06:01:00,224.828,224.845,224.805,224.836,50000000.0
2006-11-28 06:02:00,224.842,224.86,224.816,224.823,43900001.0
2006-11-28 06:03:00,224.863,224.869,224.826,224.859,79399999.0
2006-11-28 06:04:00,224.852,224.871,224.822,224.871,35000000.0
2006-11-28 06:05:00,224.86,224.871,224.845,224.86,25000000.0
2006-11-28 06:06:00,224.863,224.863,224.813,224.813,50100000.0
2006-11-28 06:07:00,224.86,224.875,224.848,224.875,46400000.0
2006-11-28 06:08:00,224.861,224.868,224.832,224.832,48600000.0
2006-11-28 06:09:00,224.86,224.873,224.859,224.859,59200000.0
2006-11-28 06:10:00,224.782,224.852,224.782,224.834,49400001.0
2006-11-28 06:11:00,224.845,224.857,224.817,224.857,37600000.0
2006-11-28 06:12:00,224.84,224.845,224.806,224.815,74499999.0
2006-11-28 06:13:00,224.794,224.837,224.784,224.812,57000000.0
2006-11-28 06:14:00,224.858,224.858,224.818,224.826,108600001.0
2006-11-28 06:15:00,224.827,224.841,224.827,224.84,27100000.0
2006-11-28 06:16:00,224.85,224.866,224.84,224.852,51600000.0
2006-11-28 06:17:00,224.836,224.846,224.811,224.825,31200000.0
2006-11-28 06:18:00,224.813,224.856,224.813,224.85,91700000.0
2006-11-28 06:19:00,224.842,224.842,224.792,224.823,54400000.0
2006-11-28 06:20:00,224.835,224.835,224.786,224.786,51300000.0
2006-11-28 06:21:00,224.798,224.842,224.791,224.798,80000000.0
2006-11-28 06:22:00,224.817,224.817,224.792,224.799,79200001.0
2006-11-28 06:23:00,224.824,224.824,224.783,224.82,52500000.0
2006-11-28 06:24:00,224.823,224.831,224.807,224.831,28700000.0
2006-11-28 06:25:00,224.832,224.839,224.807,224.819,27100000.0
2006-11-28 06:26:00,224.815,224.849,224.798,224.848,51700000.0
2006-11-28 06:27:00,224.777,224.829,224.777,224.829,53000000.0
2006-11-28 06:28:00,224.821,224.857,224.814,224.857,82100002.0
2006-11-28 06:29:00,224.862,224.867,224.812,224.85,76500001.0
2006-11-28 06:30:00,224.844,224.849,224.835,224.839,94800001.0
2006-11-28 06:31:00,224.845,224.856,224.842,224.845,61300000.0
2006-11-28 06:32:00,224.823,224.837,224.787,224.787,85700001.0
2006-11-28 06:33:00,224.797,224.847,224.797,224.845,68499999.0
2006-11-28 06:34:00,224.831,224.847,224.808,224.847,35700000.0
2006-11-28 06:35:00,224.842,224.844,224.83,224.83,89800001.0
2006-11-28 06:36:00,224.831,224.831,224.793,224.793,61700000.0
2006-11-28 06:37:00,224.795,224.838,224.795,224.808,34700000.0
2006-11-28 06:38:00,224.803,224.823,224.774,224.774,45400000.0
2006-11-28 06:39:00,224.795,224.823,224.79,224.81,70899999.0
2006-11-28 06:40:00,224.8,224.822,224.782,224.789,88799998.0
2006-11-28 06:41:00,224.785,224.82,224.785,224.82,18400000.0
2006-11-28 06:42:00,224.813,224.841,224.805,224.841,70800000.0
2006-11-28 06:43:00,224.843,224.865,224.808,224.81,38600000.0
2006-11-28 06:44:00,224.827,224.842,224.818,224.825,76700000.0
2006-11-28 06:45:00,224.811,224.831,224.801,224.812,30800000.0
2006-11-28 06:46:00,224.796,224.816,224.783,224.807,51400000.0
2006-11-28 06:47:00,224.855,224.855,224.837,224.855,53700000.0
2006-11-28 06:48:00,224.832,224.864,224.775,224.864,76200000.0
2006-11-28 06:49:00,224.823,224.887,224.821,224.887,71399999.0
2006-11-28 06:50:00,224.893,224.898,224.872,224.885,39900000.0
2006-11-28 06:51:00,224.905,224.912,224.876,224.876,42900000.0
2006-11-28 06:52:00,224.836,224.836,224.815,224.827,47900000.0
2006-11-28 06:53:00,224.844,224.853,224.802,224.853,31000000.0
2006-11-28 06:54:00,224.83,224.855,224.83,224.855,39100000.0
2006-11-28 06:55:00,224.817,224.859,224.817,224.859,49099999.0
2006-11-28 06:56:00,224.856,224.856,224.81,224.852,40200000.0
2006-11-28 06:57:00,224.874,224.874,224.852,224.858,15700000.0
2006-11-28 06:58:00,224.834,224.852,224.828,224.848,45200001.0
2006-11-28 06:59:00,224.84,224.844,224.798,224.826,55000000.0
2006-11-28 07:00:00,224.859,224.871,224.852,224.858,53099999.0
2006-11-28 07:01:00,224.866,224.885,224.857,224.873,76200001.0
2006-11-28 07:02:00,224.868,224.879,224.851,224.874,56400001.0
2006-11-28 07:03:00,224.865,224.894,224.845,224.894,35400000.0
2006-11-28 07:04:00,224.897,224.906,224.892,224.904,30200000.0
2006-11-28 07:05:00,224.906,224.936,224.894,224.936,59500000.0
2006-11-28 07:06:00,224.933,224.945,224.9,224.9,32800000.0
2006-11-28 07:07:00,224.912,224.945,224.912,224.939,42400000.0
2006-11-28 07:08:00,224.973,224.973,224.929,224.929,83899998.0
2006-11-28 07:09:00,224.946,224.949,224.922,224.922,46200001.0
2006-11-28 07:10:00,224.939,224.945,224.923,224.936,37500000.0
2006-11-28 07:11:00,224.924,224.932,224.899,224.899,41700000.0
2006-11-28 07:12:00,224.935,224.962,224.926,224.942,57200000.0
2006-11-28 07:13:00,224.916,224.936,224.906,224.906,93500000.0
2006-11-28 07:14:00,224.899,224.92,224.896,224.92,110100000.0
2006-11-28 07:15:00,224.916,224.918,224.9,224.9,36300000.0
2006-11-28 07:16:00,224.94,224.945,224.904,224.936,82300002.0
2006-11-28 07:17:00,224.946,224.957,224.927,224.935,40100000.0
2006-11-28 07:18:00,224.947,224.954,224.897,224.905,67900000.0
2006-11-28 07:19:00,224.93,224.938,224.9,224.938,40400000.0
2006-11-28 07:20:00,224.949,224.978,224.949,224.978,37300000.0
2006-11-28 07:21:00,224.885,224.898,224.885,224.898,43300000.0
2006-11-28 07:22:00,224.917,224.949,224.917,224.937,75999999.0
2006-11-28 07:23:00,224.913,224.92,224.901,224.912,41400000.0
2006-11-28 07:24:00,224.917,224.939,224.9,224.939,23600000.0
2006-11-28 07:25:00,224.929,224.929,224.908,224.923,92600001.0
2006-11-28 07:26:00,224.919,224.921,224.897,224.906,25900000.0
2006-11-28 07:27:00,224.94,224.94,224.917,224.93,41000000.0
2006-11-28 07:28:00,224.927,224.927,224.885,224.901,81000000.0
2006-11-28 07:29:00,224.915,224.921,224.895,224.921,71700000.0
2006-11-28 07:30:00,224.915,224.918,224.903,224.91,22700000.0
2006-11-28 07:31:00,224.912,224.919,224.891,224.894,73500000.0
2006-11-28 07:32:00,224.879,224.924,224.872,224.924,29200000.0
2006-11-28 07:33:00,224.894,224.915,224.861,224.915,43800000.0
2006-11-28 07:34:00,224.917,224.917,224.845,224.869,75200000.0
2006-11-28 07:35:00,224.882,224.885,224.848,224.869,28900000.0
2006-11-28 07:36:00,224.857,224.88,224.826,224.845,40400000.0
2006-11-28 07:37:00,224.858,224.86,224.835,224.848,63800001.0
2006-11-28 07:38:00,224.846,224.853,224.797,224.798,55300000.0
2006-11-28 07:39:00,224.848,224.879,224.842,224.873,51900000.0
2006-11-28 07:40:00,224.872,224.886,224.847,224.869,41600000.0
2006-11-28 07:41:00,224.89,224.895,224.862,224.862,24000000.0
2006-11-28 07:42:00,224.886,224.897,224.862,224.886,66800000.0
2006-11-28 07:43:00,224.921,224.922,224.898,224.912,47300000.0
2006-11-28 07:44:00,224.906,224.922,224.888,224.897,62899999.0
2006-11-28 07:45:00,224.9,224.912,224.881,224.9,68499999.0
2006-11-28 07:46:00,224.883,224.916,224.873,224.885,51600000.0
2006-11-28 07:47:00,224.882,224.907,224.876,224.907,54300001.0
2006-11-28 07:48:00,224.887,224.922,224.873,224.922,40500000.0
2006-11-28 07:49:00,224.906,224.906,224.883,224.883,30000000.0
2006-11-28 07:50:00,224.878,224.894,224.848,224.894,83900000.0
2006-11-28 07:51:00,224.911,224.923,224.876,224.898,35600000.0
2006-11-28 07:52:00,224.884,224.909,224.884,224.895,43200001.0
2006-11-28 07:53:00,224.897,224.903,224.876,224.89,74300000.0
2006-11-28 07:54:00,224.886,224.911,224.886,224.907,40300000.0
2006-11-28 07:55:00,224.909,224.941,224.906,224.927,51399999.0
2006-11-28 07:56:00,224.924,224.96,224.924,224.932,47000000.0
2006-11-28 07:57:00,224.941,224.951,224.922,224.925,81100000.0
2006-11-28 07:58:00,224.916,224.937,224.916,224.925,73399999.0
2006-11-28 07:59:00,224.922,224.931,224.879,224.883,55600000.0
2006-11-28 08:00:00,224.912,224.926,224.903,224.924,49199999.0
2006-11-28 08:01:00,224.926,224.931,224.898,224.915,39700000.0
2006-11-28 08:02:00,224.932,224.935,224.907,224.909,37300000.0
2006-11-28 08:03:00,224.911,224.92,224.882,224.906,52400000.0
2006-11-28 08:04:00,224.896,224.915,224.876,224.878,19400000.0
2006-11-28 08:05:00,224.887,224.888,224.864,224.864,32100000.0
2006-11-28 08:06:00,224.87,224.886,224.87,224.886,36600000.0
2006-11-28 08:07:00,224.874,224.891,224.86,224.876,44400000.0
2006-11-28 08:08:00,224.91,224.921,224.893,224.902,61200000.0
2006-11-28 08:09:00,224.926,224.928,224.907,224.907,29500000.0
2006-11-28 08:10:00,224.922,224.942,224.906,224.912,38400000.0
2006-11-28 08:11:00,224.919,224.938,224.908,224.914,74899999.0
2006-11-28 08:12:00,224.925,224.964,224.925,224.957,48900000.0
2006-11-28 08:13:00,224.946,224.946,224.893,224.893,18500000.0
2006-11-28 08:14:00,224.874,224.874,224.857,224.857,34700000.0
2006-11-28 08:15:00,224.846,224.875,224.829,224.857,56399998.0
2006-11-28 08:16:00,224.868,224.875,224.85,224.873,72300000.0
2006-11-28 08:17:00,224.884,224.911,224.884,224.909,91700001.0
2006-11-28 08:18:00,224.918,224.923,224.891,224.912,73399999.0
2006-11-28 08:19:00,224.925,224.925,224.894,224.901,55800000.0
2006-11-28 08:20:00,224.901,224.901,224.857,224.869,34200000.0
2006-11-28 08:21:00,224.887,224.896,224.87,224.88,39000000.0
2006-11-28 08:22:00,224.873,224.873,224.84,224.843,64899999.0
2006-11-28 08:23:00,224.828,224.853,224.806,224.853,102099999.0
2006-11-28 08:24:00,224.881,224.881,224.865,224.879,50500000.0
2006-11-28 08:25:00,224.855,224.873,224.81,224.873,49400000.0
2006-11-28 08:26:00,224.877,224.888,224.852,224.871,78300000.0
2006-11-28 08:27:00,224.882,224.884,224.844,224.875,41000000.0
2006-11-28 08:28:00,224.837,224.938,224.837,224.938,58100000.0
2006-11-28 08:29:00,224.952,224.975,224.931,224.975,43900000.0
2006-11-28 08:30:00,224.959,224.977,224.936,224.949,34100000.0
2006-11-28 08:31:00,224.931,224.931,224.858,224.902,52100000.0
2006-11-28 08:32:00,224.919,224.961,224.918,224.961,58000000.0
2006-11-28 08:33:00,224.97,225.0,224.966,225.0,74300000.0
2006-11-28 08:34:00,225.004,225.012,224.971,225.012,55500000.0
2006-11-28 08:35:00,224.997,225.012,224.989,225.009,35700000.0
2006-11-28 08:36:00,224.962,225.039,224.96,225.039,47900000.0
2006-11-28 08:37:00,225.027,225.027,224.986,225.011,67700000.0
2006-11-28 08:38:00,225.004,225.031,224.995,225.009,58100000.0
2006-11-28 08:39:00,225.0,225.002,224.911,224.934,63700000.0
2006-11-28 08:40:00,224.961,224.997,224.961,224.976,36500000.0
2006-11-28 08:41:00,224.954,224.989,224.938,224.98,26700000.0
2006-11-28 08:42:00,224.985,225.001,224.971,224.986,55000000.0
2006-11-28 08:43:00,224.99,225.008,224.958,224.958,99400000.0
2006-11-28 08:44:00,224.981,224.999,224.923,224.935,42100000.0
2006-11-28 08:45:00,224.953,224.969,224.92,224.96,29800000.0
2006-11-28 08:46:00,224.972,224.987,224.962,224.965,24700000.0
2006-11-28 08:47:00,224.971,224.985,224.968,224.985,14300000.0
2006-11-28 08:48:00,225.0,225.013,224.986,224.986,99600000.0
2006-11-28 08:49:00,224.967,225.007,224.967,224.985,63600000.0
2006-11-28 08:50:00,224.949,224.999,224.949,224.999,31100000.0
2006-11-28 08:51:00,224.943,225.025,224.941,225.025,70700001.0
2006-11-28 08:52:00,224.985,224.998,224.959,224.998,28300000.0
2006-11-28 08:53:00,225.006,225.028,224.995,224.995,22200000.0
2006-11-28 08:54:00,224.997,225.035,224.997,225.019,46300000.0
2006-11-28 08:55:00,225.034,225.074,225.034,225.074,54200001.0
2006-11-28 08:56:00,225.067,225.073,225.037,225.04,35700000.0
2006-11-28 08:57:00,225.034,225.056,225.021,225.021,40000000.0
2006-11-28 08:58:00,225.004,225.034,225.001,225.005,67200000.0
2006-11-28 08:59:00,225.017,225.017,224.97,225.003,56600000.0
2006-11-28 09:00:00,225.002,225.015,224.993,225.007,40800000.0
2006-11-28 09:01:00,224.999,225.015,224.996,225.015,63800000.0
2006-11-28 09:02:00,225.037,225.07,225.037,225.054,28600000.0
2006-11-28 09:03:00,225.061,225.071,225.027,225.027,77900000.0
2006-11-28 09:04:00,225.034,225.034,224.995,225.0,27500000.0
2006-11-28 09:05:00,224.987,224.987,224.962,224.973,73700000.0
2006-11-28 09:06:00,224.989,224.998,224.959,224.998,43500000.0
2006-11-28 09:07:00,224.991,225.003,224.979,225.003,43400000.0
2006-11-28 09:08:00,224.999,225.012,224.996,225.0,30600000.0
2006-11-28 09:09:00,225.015,225.042,225.015,225.03,31000000.0
2006-11-28 09:10:00,225.041,225.068,225.017,225.064,41700000.0
2006-11-28 09:11:00,225.077,225.094,225.062,225.065,46500000.0
2006-11-28 09:12:00,225.078,225.143,225.078,225.118,70500001.0
2006-11-28 09:13:00,225.102,225.112,225.045,225.063,39400000.0
2006-11-28 09:14:00,225.059,225.1,225.045,225.1,19100000.0
2006-11-28 09:15:00,225.12,225.142,225.113,225.127,52200000.0
2006-11-28 09:16:00,225.112,225.112,225.067,225.067,14500000.0
2006-11-28 09:17:00,225.077,225.101,225.077,225.098,35700000.0
2006-11-28 09:18:00,225.106,225.143,225.106,225.132,57400000.0
2006-11-28 09:19:00,225.132,225.132,225.104,225.11,67600000.0
2006-11-28 09:20:00,225.095,225.118,225.09,225.11,51000000.0
2006-11-28 09:21:00,225.125,225.125,225.097,225.109,30700000.0
2006-11-28 09:22:00,225.109,225.124,225.082,225.086,63800001.0
2006-11-28 09:23:00,225.092,225.096,225.09,225.09,29100000.0
2006-11-28 09:24:00,225.102,225.128,225.102,225.12,35000000.0
2006-11-28 09:25:00,225.114,225.12,225.103,225.12,78500000.0
2006-11-28 09:26:00,225.151,225.199,225.15,225.15,95100000.0
2006-11-28 09:27:00,225.121,225.148,225.106,225.145,72500000.0
2006-11-28 09:28:00,225.172,225.193,225.154,225.193,65500000.0
2006-11-28 09:29:00,225.215,225.251,225.19,225.227,56700000.0
2006-11-28 09:30:00,225.212,225.212,225.189,225.189,31999999.0
2006-11-28 09:31:00,225.205,225.217,225.192,225.197,94399999.0
2006-11-28 09:32:00,225.183,225.189,225.146,225.149,55400000.0
2006-11-28 09:33:00,225.171,225.171,225.155,225.155,22100000.0
2006-11-28 09:34:00,225.15,225.18,225.15,225.18,43900000.0
2006-11-28 09:35:00,225.163,225.172,225.121,225.172,39600000.0
2006-11-28 09:36:00,225.173,225.189,225.166,225.182,70000000.0
2006-11-28 09:37:00,225.183,225.201,225.172,225.183,83500000.0
2006-11-28 09:38:00,225.182,225.205,225.155,225.155,28800000.0
2006-11-28 09:39:00,225.169,225.182,225.147,225.154,78300000.0
2006-11-28 09:40:00,225.134,225.134,225.082,225.1,22800000.0
2006-11-28 09:41:00,225.097,225.097,225.067,225.069,72200000.0
2006-11-28 09:42:00,225.095,225.12,225.095,225.112,53900000.0
2006-11-28 09:43:00,225.083,225.18,225.083,225.18,40900000.0
2006-11-28 09:44:00,225.162,225.162,225.121,225.147,34600000.0
2006-11-28 09:45:00,225.155,225.183,225.155,225.179,77799999.0
2006-11-28 09:46:00,225.122,225.157,225.103,225.128,25400000.0
2006-11-28 09:47:00,225.124,225.167,225.111,225.167,40500000.0
2006-11-28 09:48:00,225.167,225.175,225.153,225.153,46800001.0
2006-11-28 09:49:00,225.159,225.19,225.156,225.169,16100000.0
2006-11-28 09:50:00,225.184,225.197,225.145,225.196,53200000.0
2006-11-28 09:51:00,225.182,225.263,225.171,225.263,42400000.0
2006-11-28 09:52:00,225.278,225.301,225.268,225.275,66800000.0
2006-11-28 09:53:00,225.293,225.454,225.291,225.45,49700000.0
2006-11-28 09:54:00,225.457,225.482,225.442,225.481,63400000.0
2006-11-28 09:55:00,225.475,225.478,225.411,225.423,33500000.0
2006-11-28 09:56:00,225.408,225.408,225.36,225.383,44900000.0
2006-11-28 09:57:00,225.381,225.427,225.381,225.407,53700000.0
2006-11-28 09:58:00,225.421,225.421,225.375,225.382,56799999.0
2006-11-28 09:59:00,225.415,225.486,225.415,225.479,31500000.0
2006-11-28 10:00:00,225.494,225.523,225.479,225.519,55300000.0
2006-11-28 10:01:00,225.541,225.545,225.498,225.508,65100000.0
2006-11-28 10:02:00,225.542,225.566,225.542,225.561,29500000.0
2006-11-28 10:03:00,225.557,225.559,225.529,225.547,27900000.0
2006-11-28 10:04:00,225.531,225.541,225.5,225.5,47000000.0
2006-11-28 10:05:00,225.518,225.553,225.509,225.553,29100000.0
2006-11-28 10:06:00,225.579,225.6,225.573,225.579,58100000.0
2006-11-28 10:07:00,225.581,225.581,225.543,225.574,28600000.0
2006-11-28 10:08:00,225.575,225.581,225.552,225.552,22700000.0
2006-11-28 10:09:00,225.542,225.567,225.514,225.514,65300000.0
2006-11-28 10:10:00,225.513,225.532,225.487,225.531,35000000.0
2006-11-28 10:11:00,225.506,225.513,225.494,225.502,31900000.0
2006-11-28 10:12:00,225.472,225.474,225.452,225.468,63800000.0
2006-11-28 10:13:00,225.452,225.462,225.439,225.445,34000000.0
2006-11-28 10:14:00,225.458,225.488,225.451,225.467,65099998.0
2006-11-28 10:15:00,225.463,225.478,225.457,225.476,40200000.0
2006-11-28 10:16:00,225.44,225.473,225.435,225.465,56400000.0
2006-11-28 10:17:00,225.433,225.481,225.433,225.481,25500000.0
2006-11-28 10:18:00,225.488,225.56,225.488,225.56,44500000.0
2006-11-28 10:19:00,225.542,225.585,225.525,225.585,46600000.0
2006-11-28 10:20:00,225.587,225.587,225.546,225.548,82200001.0
2006-11-28 10:21:00,225.545,225.561,225.537,225.55,82500001.0
2006-11-28 10:22:00,225.57,225.57,225.536,225.546,34400000.0
2006-11-28 10:23:00,225.569,225.578,225.551,225.578,35600000.0
2006-11-28 10:24:00,225.568,225.612,225.568,225.608,90600001.0
2006-11-28 10:25:00,225.583,225.589,225.548,225.567,44400000.0
2006-11-28 10:26:00,225.594,225.595,225.554,225.561,51000000.0
2006-11-28 10:27:00,225.564,225.613,225.547,225.613,44699999.0
2006-11-28 10:28:00,225.606,225.67,225.606,225.67,31000000.0
2006-11-28 10:29:00,225.678,225.756,225.677,225.756,40500000.0
2006-11-28 10:30:00,225.781,225.827,225.771,225.805,98700002.0
2006-11-28 10:31:00,225.822,225.837,225.811,225.82,85699999.0
2006-11-28 10:32:00,225.824,225.832,225.817,225.822,33100000.0
2006-11-28 10:33:00,225.839,225.877,225.834,225.87,61100000.0
2006-11-28 10:34:00,225.878,225.935,225.878,225.92,86699998.0
2006-11-28 10:35:00,225.945,225.993,225.926,225.993,76300000.0
2006-11-28 10:36:00,226.03,226.041,226.006,226.006,87700000.0
2006-11-28 10:37:00,225.982,226.0,225.953,225.993,47200001.0
2006-11-28 10:38:00,225.998,226.004,225.978,225.988,61700000.0
2006-11-28 10:39:00,225.977,226.001,225.97,226.0,54000001.0
2006-11-28 10:40:00,225.983,226.064,225.978,226.053,61200000.0
2006-11-28 10:41:00,226.08,226.09,226.05,226.065,39900000.0
2006-11-28 10:42:00,226.049,226.049,225.996,225.997,79900000.0
2006-11-28 10:43:00,225.987,226.025,225.987,226.018,72099999.0
2006-11-28 10:44:00,226.012,226.012,225.961,225.994,57300000.0
2006-11-28 10:45:00,226.005,226.005,225.957,225.992,34400000.0
2006-11-28 10:46:00,225.951,225.979,225.951,225.979,51600000.0
2006-11-28 10:47:00,225.987,225.987,225.941,225.965,85100000.0
2006-11-28 10:48:00,225.966,225.974,225.953,225.953,63700001.0
2006-11-28 10:49:00,225.958,225.979,225.945,225.95,54300000.0
2006-11-28 10:50:00,225.965,225.996,225.958,225.962,45800000.0
2006-11-28 10:51:00,225.982,225.995,225.962,225.977,55100000.0
2006-11-28 10:52:00,225.962,225.962,225.924,225.926,20800000.0
2006-11-28 10:53:00,225.93,225.951,225.926,225.951,55200000.0
2006-11-28 10:54:00,225.937,225.937,225.915,225.922,32700000.0
2006-11-28 10:55:00,225.922,225.93,225.906,225.93,40900000.0
2006-11-28 10:56:00,225.949,225.965,225.934,225.946,45500000.0
2006-11-28 10:57:00,225.938,225.938,225.906,225.916,46100000.0
2006-11-28 10:58:00,225.924,225.933,225.904,225.913,56000000.0
2006-11-28 10:59:00,225.929,225.953,225.929,225.951,41000000.0
2006-11-28 11:00:00,225.952,225.952,225.885,225.885,23700000.0
2006-11-28 11:01:00,225.884,225.889,225.863,225.865,40700000.0
2006-11-28 11:02:00,225.863,225.883,225.848,225.883,76099999.0
2006-11-28 11:03:00,225.883,225.89,225.873,225.89,35900000.0
2006-11-28 11:04:00,225.897,225.931,225.883,225.916,48400000.0
2006-11-28 11:05:00,225.898,225.951,225.898,225.951,56499999.0
2006-11-28 11:06:00,225.952,225.952,225.901,225.927,33500000.0
2006-11-28 11:07:00,225.909,225.913,225.869,225.869,64800000.0
2006-11-28 11:08:00,225.897,225.897,225.876,225.887,58800000.0
2006-11-28 11:09:00,225.907,225.913,225.87,225.878,53400000.0
2006-11-28 11:10:00,225.879,225.885,225.86,225.88,82600001.0
2006-11-28 11:11:00,225.874,225.912,225.859,225.892,71700000.0
2006-11-28 11:12:00,225.895,225.895,225.869,225.89,71400001.0
2006-11-28 11:13:00,225.885,225.891,225.852,225.868,46699999.0
2006-11-28 11:14:00,225.865,225.894,225.86,225.892,33900000.0
2006-11-28 11:15:00,225.902,225.971,225.895,225.971,23600000.0
2006-11-28 11:16:00,225.968,225.969,225.955,225.968,88300001.0
2006-11-28 11:17:00,225.952,225.952,225.896,225.918,85200000.0
2006-11-28 11:18:00,225.913,225.939,225.907,225.939,23900000.0
2006-11-28 11:19:00,225.948,225.956,225.935,225.948,52400000.0
2006-11-28 11:20:00,225.94,225.966,225.94,225.942,76300001.0
2006-11-28 11:21:00,225.929,225.97,225.915,225.97,40699999.0
2006-11-28 11:22:00,226.001,226.002,225.982,226.0,39100000.0
2006-11-28 11:23:00,226.004,226.015,225.995,225.995,28600000.0
2006-11-28 11:24:00,226.011,226.039,226.011,226.033,34200000.0
2006-11-28 11:25:00,226.008,226.016,225.993,225.999,31600000.0
2006-11-28 11:26:00,225.984,225.986,225.956,225.982,43600000.0
2006-11-28 11:27:00,225.969,225.991,225.939,225.98,77499999.0
2006-11-28 11:28:00,225.94,225.991,225.94,225.982,85700001.0
2006-11-28 11:29:00,225.988,225.988,225.933,225.935,51700001.0
2006-11-28 11:30:00,225.914,225.943,225.878,225.878,77500000.0
2006-11-28 11:31:00,225.923,225.958,225.911,225.947,36300000.0
2006-11-28 11:32:00,225.965,225.97,225.965,225.968,25100000.0
2006-11-28 11:33:00,225.957,225.96,225.949,225.95,37599999.0
2006-11-28 11:34:00,225.947,225.962,225.947,225.962,49400000.0
2006-11-28 11:35:00,225.947,225.962,225.944,225.962,39300000.0
2006-11-28 11:36:00,225.954,225.954,225.917,225.924,35800000.0
2006-11-28 11:37:00,225.934,225.942,225.915,225.925,39700000.0
2006-11-28 11:38:00,225.947,225.953,225.936,225.945,33299999.0
2006-11-28 11:39:00,225.951,225.974,225.951,225.96,54300000.0
2006-11-28 11:40:00,225.941,225.97,225.939,225.941,60300000.0
2006-11-28 11:41:00,225.97,225.99,225.97,225.99,27800000.0
2006-11-28 11:42:00,225.996,226.016,225.987,226.014,102899999.0
2006-11-28 11:43:00,226.017,226.022,225.987,226.013,44900000.0
2006-11-28 11:44:00,226.042,226.042,226.005,226.012,28900000.0
2006-11-28 11:45:00,226.016,226.042,226.016,226.034,83200000.0
2006-11-28 11:46:00,226.038,226.046,226.023,226.023,33800000.0
2006-11-28 11:47:00,226.014,226.053,226.001,226.053,29900000.0
2006-11-28 11:48:00,226.058,226.058,226.05,226.058,38500000.0
2006-11-28 11:49:00,226.034,226.034,226.004,226.014,20100000.0
2006-11-28 11:50:00,226.012,226.05,226.006,226.03,21700000.0
2006-11-28 11:51:00,226.019,226.038,225.999,226.038,30400000.0
2006-11-28 11:52:00,226.046,226.051,226.031,226.034,45500000.0
2006-11-28 11:53:00,226.045,226.045,226.009,226.033,80900001.0
2006-11-28 11:54:00,226.063,226.079,226.045,226.06,47999999.0
2006-11-28 11:55:00,226.061,226.062,226.032,226.046,53999999.0
2006-11-28 11:56:00,226.045,226.078,226.045,226.078,18400000.0
2006-11-28 11:57:00,226.093,226.156,226.093,226.156,49700000.0
2006-11-28 11:58:00,226.145,226.145,226.063,226.063,23700000.0
2006-11-28 11:59:00,226.085,226.089,226.06,226.064,69400000.0
2006-11-28 12:00:00,226.061,226.061,226.018,226.019,76100000.0
2006-11-28 12:01:00,226.054,226.079,226.035,226.079,34900000.0
2006-11-28 12:02:00,226.1,226.113,226.071,226.113,74800000.0
2006-11-28 12:03:00,226.108,226.114,226.065,226.1,64600000.0
2006-11-28 12:04:00,226.094,226.094,226.076,226.081,48600000.0
2006-11-28 12:05:00,226.087,226.093,226.055,226.055,61000001.0
2006-11-28 12:06:00,226.051,226.051,226.026,226.032,32100000.0
2006-11-28 12:07:00,226.044,226.061,226.027,226.027,58000000.0
2006-11-28 12:08:00,226.03,226.03,226.009,226.016,23500000.0
2006-11-28 12:09:00,225.996,225.996,225.965,225.971,40700000.0
2006-11-28 12:10:00,225.995,226.015,225.995,226.015,50100000.0
2006-11-28 12:11:00,226.022,226.055,225.957,225.957,45800000.0
2006-11-28 12:12:00,225.95,226.025,225.95,225.998,51200000.0
2006-11-28 12:13:00,226.009,226.044,226.009,226.044,44500000.0
2006-11-28 12:14:00,226.028,226.039,226.012,226.035,50900000.0
2006-11-28 12:15:00,226.047,226.071,226.043,226.043,88000000.0
2006-11-28 12:16:00,226.052,226.064,226.031,226.06,93000002.0
2006-11-28 12:17:00,226.075,226.084,226.047,226.066,73600001.0
2006-11-28 12:18:00,226.066,226.071,226.05,226.05,29700000.0
2006-11-28 12:19:00,226.05,226.091,226.03,226.091,53100000.0
2006-11-28 12:20:00,226.091,226.091,226.052,226.071,30700000.0
2006-11-28 12:21:00,226.047,226.088,226.023,226.081,92700000.0
2006-11-28 12:22:00,226.104,226.111,226.066,226.068,47400000.0
2006-11-28 12:23:00,226.084,226.084,226.01,226.01,34900000.0
2006-11-28 12:24:00,225.996,226.011,225.969,225.969,58200000.0
2006-11-28 12:25:00,225.974,225.979,225.953,225.978,46600000.0
2006-11-28 12:26:00,225.968,226.03,225.957,226.03,33400000.0
2006-11-28 12:27:00,226.031,226.045,226.027,226.027,24900000.0
2006-11-28 12:28:00,226.015,226.015,225.984,225.988,36200000.0
2006-11-28 12:29:00,225.988,225.998,225.971,225.993,64399999.0
2006-11-28 12:30:00,226.004,226.032,225.991,226.032,61400001.0
2006-11-28 12:31:00,226.049,226.051,225.996,225.996,57900000.0
2006-11-28 12:32:00,225.99,226.018,225.987,226.003,46700001.0
2006-11-28 12:33:00,225.995,226.025,225.995,226.007,39300000.0
2006-11-28 12:34:00,226.002,226.017,226.002,226.013,19600000.0
2006-11-28 12:35:00,226.016,226.018,226.002,226.002,68200000.0
2006-11-28 12:36:00,226.008,226.009,225.977,225.999,52700000.0
2006-11-28 12:37:00,226.0,226.014,225.973,225.987,58600000.0
2006-11-28 12:38:00,226.002,226.016,225.971,225.992,55800000.0
2006-11-28 12:39:00,225.93,225.989,225.93,225.989,61900000.0
2006-11-28 12:40:00,225.993,226.068,225.983,226.057,61900000.0
2006-11-28 12:41:00,226.053,226.096,226.053,226.075,48100000.0
2006-11-28 12:42:00,226.078,226.093,226.068,226.088,65100000.0
2006-11-28 12:43:00,226.097,226.098,226.047,226.047,47000000.0
2006-11-28 12:44:00,226.05,226.075,226.05,226.067,52700001.0
2006-11-28 12:45:00,226.051,226.076,226.038,226.05,46400000.0
2006-11-28 12:46:00,226.066,226.088,226.066,226.077,41600000.0
2006-11-28 12:47:00,226.086,226.092,226.069,226.092,56000000.0
2006-11-28 12:48:00,226.081,226.081,226.03,226.042,54000000.0
2006-11-28 12:49:00,226.042,226.062,226.031,226.048,52400000.0
2006-11-28 12:50:00,226.054,226.082,226.054,226.069,78000000.0
2006-11-28 12:51:00,226.054,226.054,225.978,226.024,49400000.0
2006-11-28 12:52:00,226.024,226.034,226.008,226.03,55900000.0
2006-11-28 12:53:00,226.029,226.047,226.018,226.018,31600000.0
2006-11-28 12:54:00,226.04,226.04,226.011,226.023,72700000.0
2006-11-28 12:55:00,226.019,226.024,225.987,226.01,40800000.0
2006-11-28 12:56:00,225.943,226.02,225.943,226.015,59700001.0
2006-11-28 12:57:00,226.009,226.094,226.009,226.094,81600000.0
2006-11-28 12:58:00,226.078,226.078,226.006,226.021,53800000.0
2006-11-28 12:59:00,226.06,226.093,226.041,226.078,65399999.0
2006-11-28 13:00:00,226.06,226.077,226.031,226.046,61100000.0
2006-11-28 13:01:00,226.021,226.032,225.995,226.007,30700000.0
2006-11-28 13:02:00,226.003,226.037,225.991,226.037,65900001.0
2006-11-28 13:03:00,226.023,226.049,226.021,226.033,73000000.0
2006-11-28 13:04:00,226.037,226.043,225.987,226.022,70500000.0
2006-11-28 13:05:00,226.061,226.064,226.048,226.048,27400000.0
2006-11-28 13:06:00,226.002,226.024,225.976,226.013,40200000.0
2006-11-28 13:07:00,226.011,226.04,226.011,226.04,12700000.0
2006-11-28 13:08:00,226.044,226.057,226.014,226.038,55099999.0
2006-11-28 13:09:00,226.051,226.08,226.051,226.055,36600000.0
2006-11-28 13:10:00,226.047,226.097,226.047,226.097,42600001.0
2006-11-28 13:11:00,226.099,226.099,226.073,226.083,46200000.0
2006-11-28 13:12:00,226.091,226.118,226.09,226.118,62000000.0
2006-11-28 13:13:00,226.121,226.126,226.095,226.104,30100000.0
2006-11-28 13:14:00,226.113,226.123,226.093,226.12,61900000.0
2006-11-28 13:15:00,226.112,226.138,226.097,226.097,37200000.0
2006-11-28 13:16:00,226.093,226.104,226.076,226.098,82000000.0
2006-11-28 13:17:00,226.103,226.125,226.098,226.125,53600000.0
2006-11-28 13:18:00,226.159,226.159,226.117,226.13,96300000.0
2006-11-28 13:19:00,226.124,226.141,226.115,226.115,73200000.0
2006-11-28 13:20:00,226.138,226.138,226.076,226.1,74700000.0
2006-11-28 13:21:00,226.119,226.161,226.119,226.148,33600000.0
2006-11-28 13:22:00,226.123,226.141,226.111,226.128,90100000.0
2006-11-28 13:23:00,226.134,226.134,226.111,226.119,57799999.0
2006-11-28 13:24:00,226.127,226.127,226.086,226.095,45400001.0
2006-11-28 13:25:00,226.094,226.135,226.094,226.135,51600001.0
2006-11-28 13:26:00,226.154,226.154,226.104,226.114,56900000.0
2006-11-28 13:27:00,226.102,226.119,226.073,226.081,35200000.0
2006-11-28 13:28:00,226.067,226.07,226.029,226.045,54500001.0
2006-11-28 13:29:00,226.021,226.021,225.996,225.997,41600000.0
2006-11-28 13:30:00,225.981,226.003,225.96,226.003,71700000.0
2006-11-28 13:31:00,225.999,226.015,225.976,226.015,44400000.0
2006-11-28 13:32:00,226.026,226.043,226.012,226.022,49700000.0
2006-11-28 13:33:00,226.02,226.033,226.011,226.011,61300000.0
2006-11-28 13:34:00,226.004,226.013,225.987,225.987,27600000.0
2006-11-28 13:35:00,225.974,225.977,225.92,225.957,51600000.0
2006-11-28 13:36:00,225.946,225.952,225.909,225.909,43000000.0
2006-11-28 13:37:00,225.924,225.954,225.924,225.931,38600000.0
2006-11-28 13:38:00,225.946,225.952,225.89,225.89,39400000.0
2006-11-28 13:39:00,225.941,225.942,225.902,225.937,73200001.0
2006-11-28 13:40:00,225.935,225.957,225.93,225.937,68500000.0
2006-11-28 13:41:00,225.949,225.967,225.937,225.964,88300001.0
2006-11-28 13:42:00,225.959,225.959,225.944,225.953,24900000.0
2006-11-28 13:43:00,225.914,225.924,225.882,225.906,43500000.0
2006-11-28 13:44:00,225.906,225.973,225.906,225.973,40800000.0
2006-11-28 13:45:00,225.965,226.01,225.965,226.01,64200000.0
2006-11-28 13:46:00,226.02,226.031,226.018,226.025,60600000.0
2006-11-28 13:47:00,226.039,226.049,226.011,226.011,51000000.0
2006-11-28 13:48:00,226.022,226.04,226.013,226.013,35500000.0
2006-11-28 13:49:00,226.03,226.044,226.014,226.014,30600000.0
2006-11-28 13:50:00,226.013,226.017,225.993,226.0,47700000.0
2006-11-28 13:51:00,226.009,226.009,225.974,226.002,43600000.0
2006-11-28 13:52:00,225.999,225.999,225.981,225.991,26300000.0
2006-11-28 13:53:00,225.983,225.983,225.965,225.982,30900000.0
2006-11-28 13:54:00,225.975,225.985,225.969,225.984,56999999.0
2006-11-28 13:55:00,225.983,225.983,225.944,225.955,35900000.0
2006-11-28 13:56:00,225.945,225.988,225.945,225.988,36100000.0
2006-11-28 13:57:00,226.004,226.004,225.967,226.001,43699999.0
2006-11-28 13:58:00,225.969,225.982,225.956,225.968,64900001.0
2006-11-28 13:59:00,225.981,226.006,225.964,226.006,51300000.0
2006-11-28 14:00:00,226.021,226.034,226.0,226.015,36000000.0
2006-11-28 14:01:00,226.015,226.038,225.999,226.038,35000000.0
2006-11-28 14:02:00,226.046,226.056,226.022,226.055,28800000.0
2006-11-28 14:03:00,226.044,226.058,226.025,226.055,23400000.0
2006-11-28 14:04:00,226.057,226.075,225.992,226.006,60200000.0
2006-11-28 14:05:00,226.057,226.069,226.042,226.056,42600000.0
2006-11-28 14:06:00,226.057,226.082,226.047,226.082,52800001.0
2006-11-28 14:07:00,226.09,226.09,226.061,226.061,27900000.0
2006-11-28 14:08:00,226.067,226.075,226.031,226.075,34500000.0
2006-11-28 14:09:00,226.068,226.093,226.068,226.087,18300000.0
2006-11-28 14:10:00,226.097,226.115,226.09,226.09,42800000.0
2006-11-28 14:11:00,226.088,226.122,226.088,226.117,79200001.0
2006-11-28 14:12:00,226.114,226.123,226.105,226.113,41600001.0
2006-11-28 14:13:00,226.105,226.118,226.093,226.11,40000000.0
2006-11-28 14:14:00,226.119,226.154,226.118,226.154,59400000.0
2006-11-28 14:15:00,226.158,226.158,226.125,226.132,52300000.0
2006-11-28 14:16:00,226.139,226.139,226.106,226.111,19800000.0
2006-11-28 14:17:00,226.116,226.14,226.099,226.117,51100000.0
2006-11-28 14:18:00,226.126,226.148,226.126,226.126,51700000.0
2006-11-28 14:19:00,226.105,226.118,226.088,226.105,24800000.0
2006-11-28 14:20:00,226.108,226.16,226.108,226.155,67100000.0
2006-11-28 14:21:00,226.143,226.143,226.115,226.13,39500000.0
2006-11-28 14:22:00,226.109,226.136,226.089,226.128,73700000.0
2006-11-28 14:23:00,226.12,226.128,226.093,226.113,43400000.0
2006-11-28 14:24:00,226.098,226.152,226.092,226.124,51500000.0
2006-11-28 14:25:00,226.112,226.112,226.073,226.088,39599999.0
2006-11-28 14:26:00,226.106,226.106,226.079,226.08,49000000.0
2006-11-28 14:27:00,226.097,226.107,226.066,226.101,83900001.0
2006-11-28 14:28:00,226.077,226.083,226.059,226.083,43200000.0
2006-11-28 14:29:00,226.08,226.118,226.08,226.11,63700000.0
2006-11-28 14:30:00,226.078,226.094,226.066,226.094,63300000.0
2006-11-28 14:31:00,226.09,226.095,226.073,226.082,43600000.0
2006-11-28 14:32:00,226.08,226.096,226.075,226.087,23500000.0
2006-11-28 14:33:00,226.097,226.097,226.056,226.059,40500000.0
2006-11-28 14:34:00,226.083,226.083,226.059,226.059,15600000.0
2006-11-28 14:35:00,226.073,226.073,226.051,226.059,28200000.0
2006-11-28 14:36:00,226.067,226.089,226.066,226.078,41100000.0
2006-11-28 14:37:00,226.08,226.087,226.057,226.059,58800001.0
2006-11-28 14:38:00,226.089,226.121,226.089,226.109,52500000.0
2006-11-28 14:39:00,226.078,226.094,226.074,226.076,43600000.0
2006-11-28 14:40:00,226.093,226.149,226.093,226.149,38200000.0
2006-11-28 14:41:00,226.161,226.161,226.123,226.133,33900000.0
2006-11-28 14:42:00,226.144,226.172,226.144,226.164,64800000.0
2006-11-28 14:43:00,226.177,226.193,226.166,226.18,35800000.0
2006-11-28 14:44:00,226.172,226.189,226.146,226.171,28700000.0
2006-11-28 14:45:00,226.16,226.177,226.142,226.142,47200000.0
2006-11-28 14:46:00,226.124,226.14,226.116,226.136,41700000.0
2006-11-28 14:47:00,226.133,226.146,226.117,226.139,33800000.0
2006-11-28 14:48:00,226.15,226.187,226.15,226.168,47100000.0
2006-11-28 14:49:00,226.162,226.162,226.13,226.143,22300000.0
2006-11-28 14:50:00,226.126,226.142,226.103,226.133,52300000.0
2006-11-28 14:51:00,226.14,226.155,226.098,226.145,84700001.0
2006-11-28 14:52:00,226.185,226.19,226.159,226.175,22500000.0
2006-11-28 14:53:00,226.189,226.189,226.156,226.162,47300000.0
2006-11-28 14:54:00,226.159,226.172,226.117,226.147,58300000.0
2006-11-28 14:55:00,226.15,226.155,226.138,226.138,41500000.0
2006-11-28 14:56:00,226.131,226.148,226.105,226.138,35700000.0
2006-11-28 14:57:00,226.136,226.14,226.131,226.135,22000000.0
2006-11-28 14:58:00,226.145,226.145,226.117,226.117,44700000.0
2006-11-28 14:59:00,226.124,226.14,226.115,226.137,58699999.0
2006-11-28 15:00:00,226.138,226.138,226.119,226.124,27700000.0
2006-11-28 15:01:00,226.137,226.144,226.119,226.14,90600001.0
2006-11-28 15:02:00,226.127,226.135,226.106,226.135,33800000.0
2006-11-28 15:03:00,226.139,226.154,226.139,226.145,35700000.0
2006-11-28 15:04:00,226.154,226.169,226.148,226.161,36200000.0
2006-11-28 15:05:00,226.162,226.178,226.161,226.168,56500001.0
2006-11-28 15:06:00,226.172,226.204,226.161,226.189,60299999.0
2006-11-28 15:07:00,226.179,226.179,226.115,226.115,69600001.0
2006-11-28 15:08:00,226.105,226.105,226.079,226.094,71099999.0
2006-11-28 15:09:00,226.083,226.152,226.083,226.152,50600001.0
2006-11-28 15:10:00,226.151,226.151,226.128,226.138,43400000.0
2006-11-28 15:11:00,226.149,226.149,226.125,226.146,92299999.0
2006-11-28 15:12:00,226.149,226.164,226.136,226.164,55900001.0
2006-11-28 15:13:00,226.175,226.189,226.154,226.189,46300000.0
2006-11-28 15:14:00,226.192,226.203,226.181,226.203,47400000.0
2006-11-28 15:15:00,226.175,226.214,226.173,226.212,23200000.0
2006-11-28 15:16:00,226.24,226.24,226.214,226.218,34000000.0
2006-11-28 15:17:00,226.208,226.208,226.179,226.192,22900000.0
2006-11-28 15:18:00,226.206,226.229,226.194,226.225,39900000.0
2006-11-28 15:19:00,226.223,226.223,226.186,226.188,44300000.0
2006-11-28 15:20:00,226.193,226.217,226.193,226.217,49300000.0
2006-11-28 15:21:00,226.207,226.229,226.207,226.214,55500000.0
2006-11-28 15:22:00,226.205,226.234,226.205,226.21,45699999.0
2006-11-28 15:23:00,226.2,226.23,226.2,226.227,46500000.0
2006-11-28 15:24:00,226.238,226.248,226.219,226.22,47900000.0
2006-11-28 15:25:00,226.217,226.251,226.204,226.251,24000000.0
2006-11-28 15:26:00,226.249,226.249,226.219,226.219,54700000.0
2006-11-28 15:27:00,226.229,226.267,226.229,226.25,17100000.0
2006-11-28 15:28:00,226.255,226.264,226.234,226.254,30800000.0
2006-11-28 15:29:00,226.264,226.285,226.231,226.232,69800000.0
2006-11-28 15:30:00,226.283,226.353,226.236,226.353,70700000.0
2006-11-28 15:31:00,226.368,226.385,226.283,226.283,104300001.0
2006-11-28 15:32:00,226.302,226.306,226.211,226.211,52100000.0
2006-11-28 15:33:00,226.172,226.194,226.118,226.118,48400001.0
2006-11-28 15:34:00,226.117,226.117,226.062,226.115,57200000.0
2006-11-28 15:35:00,226.101,226.153,226.101,226.149,59500000.0
2006-11-28 15:36:00,226.153,226.153,226.103,226.117,37200000.0
2006-11-28 15:37:00,226.109,226.2,226.109,226.196,74400000.0
2006-11-28 15:38:00,226.182,226.182,226.133,226.14,54600000.0
2006-11-28 15:39:00,226.141,226.153,226.118,226.135,39500000.0
2006-11-28 15:40:00,226.141,226.15,226.079,226.079,54700000.0
2006-11-28 15:41:00,226.094,226.115,226.092,226.115,19900000.0
2006-11-28 15:42:00,226.09,226.09,226.043,226.043,52800000.0
2006-11-28 15:43:00,226.066,226.129,226.066,226.095,40200000.0
2006-11-28 15:44:00,226.096,226.122,226.082,226.098,41199999.0
2006-11-28 15:45:00,226.092,226.123,226.092,226.111,39400000.0
2006-11-28 15:46:00,226.126,226.16,226.126,226.148,27600000.0
2006-11-28 15:47:00,226.15,226.196,226.15,226.184,71999999.0
2006-11-28 15:48:00,226.189,226.204,226.189,226.194,26600000.0
2006-11-28 15:49:00,226.202,226.23,226.19,226.23,30200000.0
2006-11-28 15:50:00,226.252,226.252,226.219,226.219,37900000.0
2006-11-28 15:51:00,226.211,226.216,226.195,226.212,54500000.0
2006-11-28 15:52:00,226.21,226.21,226.186,226.186,42800000.0
2006-11-28 15:53:00,226.186,226.206,226.169,226.195,28000000.0
2006-11-28 15:54:00,226.198,226.21,226.174,226.21,41300000.0
2006-11-28 15:55:00,226.236,226.254,226.216,226.217,45900000.0
2006-11-28 15:56:00,226.203,226.203,226.182,226.182,20100000.0
2006-11-28 15:57:00,226.197,226.226,226.194,226.206,28400000.0
2006-11-28 15:58:00,226.21,226.218,226.18,226.187,56400000.0
2006-11-28 15:59:00,226.208,226.222,226.172,226.218,61800000.0
2006-11-28 16:00:00,226.226,226.252,226.226,226.243,47300000.0
2006-11-28 16:01:00,226.238,226.254,226.222,226.254,27200000.0
2006-11-28 16:02:00,226.198,226.198,226.132,226.193,19600000.0
2006-11-28 16:03:00,226.218,226.247,226.212,226.237,50900000.0
2006-11-28 16:04:00,226.183,226.183,226.099,226.099,47600001.0
2006-11-28 16:05:00,226.219,226.219,226.186,226.218,37500001.0
2006-11-28 16:06:00,226.218,226.218,226.194,226.194,37500000.0
2006-11-28 16:07:00,226.183,226.199,226.168,226.195,49400000.0
2006-11-28 16:08:00,226.206,226.226,226.195,226.207,31800000.0
2006-11-28 16:09:00,226.195,226.225,226.195,226.225,23000000.0
2006-11-28 16:10:00,226.219,226.219,226.185,226.207,48200000.0
2006-11-28 16:11:00,226.193,226.193,226.174,226.175,47900000.0
2006-11-28 16:12:00,226.179,226.179,226.139,226.154,88800000.0
2006-11-28 16:13:00,226.16,226.16,226.134,226.154,50200000.0
2006-11-28 16:14:00,226.147,226.147,226.081,226.085,71400000.0
2006-11-28 16:15:00,226.075,226.131,226.075,226.098,37600000.0
2006-11-28 16:16:00,226.091,226.092,226.055,226.064,39500000.0
2006-11-28 16:17:00,226.062,226.082,226.058,226.078,39300000.0
2006-11-28 16:18:00,226.052,226.053,226.015,226.015,61699999.0
2006-11-28 16:19:00,226.023,226.038,226.01,226.038,66100000.0
2006-11-28 16:20:00,226.041,226.042,226.023,226.032,20000000.0
2006-11-28 16:21:00,226.059,226.077,226.04,226.066,58900000.0
2006-11-28 16:22:00,226.072,226.072,226.028,226.05,90200002.0
2006-11-28 16:23:00,226.06,226.073,226.046,226.069,29500000.0
2006-11-28 16:24:00,226.069,226.086,226.062,226.08,35100000.0
2006-11-28 16:25:00,226.085,226.138,226.079,226.138,27400000.0
2006-11-28 16:26:00,226.135,226.151,226.127,226.144,28400000.0
2006-11-28 16:27:00,226.16,226.196,226.151,226.151,22600000.0
2006-11-28 16:28:00,226.156,226.171,226.145,226.155,54800000.0
2006-11-28 16:29:00,226.158,226.192,226.155,226.184,50800000.0
2006-11-28 16:30:00,226.177,226.183,226.144,226.176,62800000.0
2006-11-28 16:31:00,226.184,226.193,226.172,226.18,55600000.0
2006-11-28 16:32:00,226.158,226.183,226.15,226.171,51300000.0
2006-11-28 16:33:00,226.176,226.188,226.163,226.187,58500000.0
2006-11-28 16:34:00,226.191,226.195,226.145,226.145,45500000.0
2006-11-28 16:35:00,226.141,226.202,226.141,226.197,51600000.0
2006-11-28 16:36:00,226.189,226.225,226.177,226.194,58600000.0
2006-11-28 16:37:00,226.192,226.224,226.145,226.151,81900001.0
2006-11-28 16:38:00,226.154,226.161,226.108,226.108,36000000.0
2006-11-28 16:39:00,226.106,226.151,226.106,226.145,93300002.0
2006-11-28 16:40:00,226.13,226.147,226.13,226.147,38900000.0
2006-11-28 16:41:00,226.15,226.17,226.14,226.147,45600000.0
2006-11-28 16:42:00,226.171,226.201,226.171,226.177,30300000.0
2006-11-28 16:43:00,226.173,226.201,226.173,226.201,44099999.0
2006-11-28 16:44:00,226.207,226.21,226.191,226.2,56700000.0
2006-11-28 16:45:00,226.195,226.218,226.185,226.218,33000000.0
2006-11-28 16:46:00,226.204,226.204,226.142,226.142,33100000.0
2006-11-28 16:47:00,226.175,226.19,226.118,226.179,40500000.0
2006-11-28 16:48:00,226.18,226.187,226.163,226.171,63400000.0
2006-11-28 16:49:00,226.159,226.173,226.133,226.173,39800000.0
2006-11-28 16:50:00,226.167,226.18,226.134,226.134,43600000.0
2006-11-28 16:51:00,226.162,226.217,226.141,226.217,41200000.0
2006-11-28 16:52:00,226.24,226.279,226.24,226.256,96699999.0
2006-11-28 16:53:00,226.227,226.227,226.202,226.214,48400000.0
2006-11-28 16:54:00,226.186,226.197,226.163,226.163,56399999.0
2006-11-28 16:55:00,226.164,226.219,226.164,226.219,33200000.0
2006-11-28 16:56:00,226.213,226.215,226.129,226.215,33800000.0
2006-11-28 16:57:00,226.243,226.262,226.233,226.245,42700000.0
2006-11-28 16:58:00,226.256,226.308,226.241,226.292,53700000.0
2006-11-28 16:59:00,226.315,226.366,226.272,226.366,62900000.0
2006-11-28 17:00:00,226.345,226.345,226.267,226.294,18600000.0
2006-11-28 17:01:00,226.319,226.327,226.246,226.246,76699999.0
2006-11-28 17:02:00,226.243,226.244,226.221,226.228,51299999.0
2006-11-28 17:03:00,226.203,226.254,226.197,226.254,75899999.0
2006-11-28 17:04:00,226.284,226.284,226.202,226.254,49300000.0
2006-11-28 17:05:00,226.26,226.311,226.26,226.3,51000000.0
2006-11-28 17:06:00,226.252,226.273,226.116,226.26,49300000.0
2006-11-28 17:07:00,226.314,226.339,226.305,226.319,66900000.0
2006-11-28 17:08:00,226.321,226.35,226.311,226.35,66399999.0
2006-11-28 17:09:00,226.326,226.326,226.276,226.28,31200000.0
2006-11-28 17:10:00,226.284,226.284,226.233,226.233,51200000.0
2006-11-28 17:11:00,226.224,226.256,226.224,226.246,55200000.0
2006-11-28 17:12:00,226.175,226.257,226.093,226.252,22000000.0
2006-11-28 17:13:00,226.248,226.268,226.233,226.24,44000000.0
2006-11-28 17:14:00,226.234,226.271,226.221,226.271,23200000.0
2006-11-28 17:15:00,226.287,226.287,226.21,226.224,47399999.0
2006-11-28 17:16:00,226.24,226.279,226.24,226.267,29000000.0
2006-11-28 17:17:00,226.267,226.302,226.267,226.292,38000000.0
2006-11-28 17:18:00,226.281,226.305,226.28,226.287,35200000.0
2006-11-28 17:19:00,226.315,226.327,226.302,226.304,45800000.0
2006-11-28 17:20:00,226.248,226.31,226.092,226.31,48700000.0
2006-11-28 17:21:00,226.345,226.36,226.339,226.341,26400000.0
2006-11-28 17:22:00,226.349,226.354,226.336,226.337,34500000.0
2006-11-28 17:23:00,226.345,226.358,226.291,226.326,38700000.0
2006-11-28 17:24:00,226.334,226.355,226.31,226.349,52100000.0
2006-11-28 17:25:00,226.335,226.366,226.325,226.353,84200000.0
2006-11-28 17:26:00,226.346,226.369,226.332,226.347,76900000.0
2006-11-28 17:27:00,226.358,226.388,226.343,226.357,36400000.0
2006-11-28 17:28:00,226.359,226.372,226.332,226.332,36800000.0
2006-11-28 17:29:00,226.327,226.327,226.297,226.319,39800000.0
2006-11-28 17:30:00,226.331,226.331,226.292,226.297,33300000.0
2006-11-28 17:31:00,226.283,226.3,226.277,226.295,34500000.0
2006-11-28 17:32:00,226.31,226.32,226.172,226.227,30700000.0
2006-11-28 17:33:00,226.312,226.329,226.311,226.323,35300000.0
2006-11-28 17:34:00,226.312,226.339,226.293,226.339,23900000.0
2006-11-28 17:35:00,226.323,226.344,226.32,226.322,28200000.0
2006-11-28 17:36:00,226.301,226.314,226.174,226.314,89700000.0
2006-11-28 17:37:00,226.33,226.33,226.202,226.303,30700000.0
2006-11-28 17:38:00,226.281,226.358,226.247,226.358,50800000.0
2006-11-28 17:39:00,226.344,226.345,226.269,226.269,15300000.0
2006-11-28 17:40:00,226.247,226.285,226.247,226.256,48000000.0
2006-11-28 17:41:00,226.267,226.27,226.246,226.265,48800000.0
2006-11-28 17:42:00,226.267,226.301,226.267,226.287,54900001.0
2006-11-28 17:43:00,226.272,226.272,226.234,226.261,28400000.0
2006-11-28 17:44:00,226.255,226.255,226.229,226.229,42000001.0
2006-11-28 17:45:00,226.236,226.269,226.236,226.245,45700000.0
2006-11-28 17:46:00,226.24,226.266,226.229,226.229,61100000.0
2006-11-28 17:47:00,226.226,226.226,226.132,226.201,49300000.0
2006-11-28 17:48:00,226.227,226.251,226.224,226.245,52600002.0
2006-11-28 17:49:00,226.245,226.245,226.22,226.236,46600000.0
2006-11-28 17:50:00,226.249,226.249,226.209,226.209,30000000.0
2006-11-28 17:51:00,226.22,226.241,226.214,226.222,58400000.0
2006-11-28 17:52:00,226.221,226.222,226.19,226.222,31100000.0
2006-11-28 17:53:00,226.231,226.232,226.175,226.231,58000000.0
2006-11-28 17:54:00,226.239,226.243,226.19,226.218,48800000.0
2006-11-28 17:55:00,226.228,226.239,226.204,226.204,24100000.0
2006-11-28 17:56:00,226.191,226.191,226.148,226.17,27500000.0
2006-11-28 17:57:00,226.173,226.188,226.17,226.182,46999999.0
2006-11-28 17:58:00,226.207,226.24,226.186,226.224,47800000.0
2006-11-28 17:59:00,226.262,226.324,226.262,226.3,57000000.0
2006-11-28 18:00:00,226.334,226.334,226.277,226.279,58500000.0
2006-11-28 18:01:00,226.274,226.299,226.266,226.268,548300001.0
2006-11-28 18:02:00,226.274,226.282,226.242,226.282,651699998.0
2006-11-28 18:03:00,226.29,226.309,226.276,226.302,654300000.0
2006-11-28 18:04:00,226.291,226.315,226.28,226.29,441999999.0
2006-11-28 18:05:00,226.302,226.302,226.204,226.204,646800000.0
2006-11-28 18:06:00,226.19,226.217,226.171,226.205,624700001.0
2006-11-28 18:07:00,226.207,226.239,226.196,226.208,709399998.0
2006-11-28 18:08:00,226.21,226.242,226.207,226.235,639000000.0
2006-11-28 18:09:00,226.243,226.254,226.217,226.238,375900001.0
2006-11-28 18:10:00,226.246,226.258,226.219,226.25,588300001.0
2006-11-28 18:11:00,226.247,226.265,226.21,226.241,386900001.0
2006-11-28 18:12:00,226.234,226.253,226.217,226.217,246200002.0
2006-11-28 18:13:00,226.21,226.23,226.202,226.202,435700000.0
2006-11-28 18:14:00,226.221,226.255,226.215,226.25,601799997.0
2006-11-28 18:15:00,226.261,226.279,226.228,226.236,762999999.0
2006-11-28 18:16:00,226.253,226.278,226.241,226.248,600000001.0
2006-11-28 18:17:00,226.237,226.244,226.221,226.222,181099998.0
2006-11-28 18:18:00,226.232,226.257,226.206,226.234,370900000.0
2006-11-28 18:19:00,226.225,226.34,226.2,226.289,513699999.0
2006-11-28 18:20:00,226.255,226.255,226.198,226.198,634300002.0
2006-11-28 18:21:00,226.175,226.22,226.175,226.199,623300002.0
2006-11-28 18:22:00,226.198,226.244,226.198,226.227,489800002.0
2006-11-28 18:23:00,226.228,226.239,226.207,226.23,742300001.0
2006-11-28 18:24:00,226.218,226.233,226.183,226.194,453400001.0
2006-11-28 18:25:00,226.208,226.253,226.207,226.243,580899999.0
2006-11-28 18:26:00,226.22,226.257,226.189,226.232,334499999.0
2006-11-28 18:27:00,226.245,226.28,226.242,226.262,403999999.0
2006-11-28 18:28:00,226.265,226.288,226.252,226.256,405300001.0
2006-11-28 18:29:00,226.269,226.304,226.249,226.272,430299999.0
2006-11-28 18:30:00,226.284,226.328,226.284,226.288,339199999.0
2006-11-28 18:31:00,226.285,226.291,226.268,226.284,292499998.0
2006-11-28 18:32:00,226.289,226.32,226.281,226.314,404400002.0
2006-11-28 18:33:00,226.331,226.342,226.306,226.328,486500003.0
2006-11-28 18:34:00,226.329,226.365,226.319,226.346,481300004.0
2006-11-28 18:35:00,226.35,226.38,226.346,226.351,475700000.0
2006-11-28 18:36:00,226.367,226.386,226.344,226.369,334700003.0
2006-11-28 18:37:00,226.37,226.37,226.307,226.35,123600000.0
2006-11-28 18:38:00,226.366,226.38,226.362,226.37,198099997.0
2006-11-28 18:39:00,226.371,226.394,226.353,226.394,110200000.0
2006-11-28 18:40:00,226.39,226.412,226.386,226.388,277299999.0
2006-11-28 18:41:00,226.373,226.386,226.329,226.338,294000001.0
2006-11-28 18:42:00,226.326,226.34,226.288,226.31,248900000.0
2006-11-28 18:43:00,226.329,226.381,226.329,226.35,158100000.0
2006-11-28 18:44:00,226.341,226.347,226.231,226.306,329200001.0
2006-11-28 18:45:00,226.323,226.333,226.243,226.246,238900001.0
2006-11-28 18:46:00,226.324,226.333,226.31,226.31,168900001.0
2006-11-28 18:47:00,226.298,226.302,226.285,226.285,100600002.0
2006-11-28 18:48:00,226.29,226.292,226.253,226.268,101600000.0
2006-11-28 18:49:00,226.255,226.286,226.237,226.277,202300002.0
2006-11-28 18:50:00,226.274,226.278,226.251,226.273,270200001.0
2006-11-28 18:51:00,226.264,226.287,226.257,226.27,223800003.0
2006-11-28 18:52:00,226.263,226.271,226.233,226.247,263199998.0
2006-11-28 18:53:00,226.239,226.248,226.212,226.212,215100001.0
2006-11-28 18:54:00,226.22,226.225,226.189,226.21,232400001.0
2006-11-28 18:55:00,226.209,226.223,226.172,226.172,302800001.0
2006-11-28 18:56:00,226.189,226.198,226.168,226.179,31100000.0
2006-11-28 18:57:00,226.19,226.216,226.19,226.216,174300000.0
2006-11-28 18:58:00,226.217,226.217,226.19,226.207,349599999.0
2006-11-28 18:59:00,226.213,226.332,226.197,226.214,248599999.0
2006-11-28 19:00:00,226.195,226.21,226.19,226.205,79399999.0
2006-11-28 19:01:00,226.203,226.221,226.183,226.209,98600000.0
2006-11-28 19:02:00,226.247,226.319,226.187,226.196,242400001.0
2006-11-28 19:03:00,226.195,226.237,226.195,226.226,301499999.0
2006-11-28 19:04:00,226.235,226.318,226.209,226.263,170700001.0
2006-11-28 19:05:00,226.312,226.355,226.234,226.259,138600001.0
2006-11-28 19:06:00,226.255,226.309,226.213,226.252,386300000.0
2006-11-28 19:07:00,226.266,226.294,226.245,226.268,264999999.0
2006-11-28 19:08:00,226.265,226.284,226.256,226.264,359700001.0
2006-11-28 19:09:00,226.254,226.263,226.226,226.236,139000000.0
2006-11-28 19:10:00,226.229,226.239,226.225,226.239,121900000.0
2006-11-28 19:11:00,226.222,226.279,226.204,226.234,52199999.0
2006-11-28 19:12:00,226.245,226.289,226.232,226.289,94400000.0
2006-11-28 19:13:00,226.238,226.238,226.207,226.207,158800000.0
2006-11-28 19:14:00,226.195,226.21,226.171,226.203,173100000.0
2006-11-28 19:15:00,226.21,226.291,226.153,226.279,261400000.0
2006-11-28 19:16:00,226.272,226.281,226.221,226.221,42200000.0
2006-11-28 19:17:00,226.209,226.269,226.144,226.203,153199999.0
2006-11-28 19:18:00,226.208,226.233,226.196,226.209,222500001.0
2006-11-28 19:19:00,226.197,226.213,226.185,226.19,230900000.0
2006-11-28 19:20:00,226.193,226.274,226.159,226.217,215200002.0
2006-11-28 19:21:00,226.224,226.263,226.148,226.204,138100000.0
2006-11-28 19:22:00,226.213,226.238,226.213,226.224,114000000.0
2006-11-28 19:23:00,226.229,226.257,226.224,226.24,451900001.0
2006-11-28 19:24:00,226.252,226.27,226.25,226.251,117799999.0
2006-11-28 19:25:00,226.262,226.298,226.25,226.295,273900002.0
2006-11-28 19:26:00,226.232,226.301,226.2,226.266,523600000.0
2006-11-28 19:27:00,226.257,226.285,226.228,226.228,279299999.0
2006-11-28 19:28:00,226.232,226.267,226.231,226.267,232200002.0
2006-11-28 19:29:00,226.255,226.281,226.23,226.23,51500000.0
2006-11-28 19:30:00,226.227,226.299,226.227,226.25,253300001.0
2006-11-28 19:31:00,226.24,226.261,226.223,226.239,147900000.0
2006-11-28 19:32:00,226.234,226.256,226.216,226.253,310399999.0
2006-11-28 19:33:00,226.253,226.253,226.205,226.218,183700000.0
2006-11-28 19:34:00,226.203,226.232,226.203,226.232,245400001.0
2006-11-28 19:35:00,226.225,226.239,226.193,226.205,258299999.0
2006-11-28 19:36:00,226.209,226.24,226.194,226.208,266899999.0
2006-11-28 19:37:00,226.215,226.221,226.206,226.217,86200000.0
2006-11-28 19:38:00,226.235,226.279,226.222,226.268,214800000.0
2006-11-28 19:39:00,226.276,226.276,226.23,226.23,215900001.0
2006-11-28 19:40:00,226.23,226.249,226.212,226.226,261899999.0
2006-11-28 19:41:00,226.229,226.229,226.18,226.21,318800000.0
2006-11-28 19:42:00,226.204,226.236,226.184,226.217,150600000.0
2006-11-28 19:43:00,226.227,226.227,226.189,226.225,64799999.0
2006-11-28 19:44:00,226.23,226.259,226.194,226.209,263200001.0
2006-11-28 19:45:00,226.204,226.226,226.204,226.213,103200000.0
2006-11-28 19:46:00,226.227,226.257,226.206,226.242,187600000.0
2006-11-28 19:47:00,226.242,226.257,226.202,226.257,74500000.0
2006-11-28 19:48:00,226.203,226.229,226.202,226.212,270199999.0
2006-11-28 19:49:00,226.21,226.252,226.201,226.223,125699999.0
2006-11-28 19:50:00,226.219,226.278,226.219,226.249,198000000.0
2006-11-28 19:51:00,226.232,226.262,226.23,226.23,190699998.0
2006-11-28 19:52:00,226.237,226.237,226.185,226.198,118100000.0
2006-11-28 19:53:00,226.193,226.22,226.169,226.173,163399999.0
2006-11-28 19:54:00,226.244,226.244,226.168,226.225,173100000.0
2006-11-28 19:55:00,226.237,226.244,226.195,226.226,82900001.0
2006-11-28 19:56:00,226.221,226.221,226.157,226.211,126699998.0
2006-11-28 19:57:00,226.223,226.275,226.223,226.249,133700000.0
2006-11-28 19:58:00,226.208,226.228,226.18,226.217,261800001.0
2006-11-28 19:59:00,226.215,226.215,226.192,226.197,187500000.0
2006-11-28 20:00:00,226.192,226.192,226.144,226.159,83300000.0
2006-11-28 20:01:00,226.17,226.214,226.17,226.195,118700001.0
2006-11-28 20:02:00,226.195,226.206,226.176,226.19,147200000.0
2006-11-28 20:03:00,226.186,226.207,226.169,226.178,186799998.0
2006-11-28 20:04:00,226.186,226.236,226.162,226.17,125300000.0
2006-11-28 20:05:00,226.176,226.203,226.164,226.164,181399999.0
2006-11-28 20:06:00,226.149,226.149,226.079,226.116,194400000.0
2006-11-28 20:07:00,226.125,226.181,226.125,226.15,117100000.0
2006-11-28 20:08:00,226.151,226.191,226.151,226.183,232800001.0
2006-11-28 20:09:00,226.185,226.185,226.15,226.165,118200000.0
2006-11-28 20:10:00,226.166,226.191,226.165,226.165,167299999.0
2006-11-28 20:11:00,226.185,226.213,226.177,226.213,316700001.0
2006-11-28 20:12:00,226.218,226.24,226.207,226.221,507200000.0
2006-11-28 20:13:00,226.219,226.219,226.192,226.219,153000000.0
2006-11-28 20:14:00,226.226,226.242,226.204,226.204,171799999.0
2006-11-28 20:15:00,226.221,226.243,226.172,226.172,292100001.0
2006-11-28 20:16:00,226.166,226.276,226.117,226.276,137900000.0
2006-11-28 20:17:00,226.322,226.335,226.302,226.314,67399999.0
2006-11-28 20:18:00,226.326,226.386,226.326,226.35,122199999.0
2006-11-28 20:19:00,226.381,226.404,226.341,226.364,211899999.0
2006-11-28 20:20:00,226.352,226.352,226.286,226.335,325200000.0
2006-11-28 20:21:00,226.328,226.36,226.28,226.28,203599999.0
2006-11-28 20:22:00,226.285,226.329,226.281,226.281,233600000.0
2006-11-28 20:23:00,226.277,226.32,226.277,226.296,206400001.0
2006-11-28 20:24:00,226.298,226.318,226.27,226.287,171500000.0
2006-11-28 20:25:00,226.292,226.296,226.271,226.295,296100002.0
2006-11-28 20:26:00,226.298,226.307,226.278,226.299,292300001.0
2006-11-28 20:27:00,226.297,226.323,226.267,226.318,213600000.0
2006-11-28 20:28:00,226.306,226.33,226.295,226.305,473500003.0
2006-11-28 20:29:00,226.317,226.353,226.292,226.323,433399998.0
2006-11-28 20:30:00,226.335,226.337,226.298,226.305,493400003.0
2006-11-28 20:31:00,226.309,226.351,226.309,226.328,338499999.0
2006-11-28 20:32:00,226.331,226.346,226.302,226.302,453099998.0
2006-11-28 20:33:00,226.292,226.325,226.285,226.308,229300001.0
2006-11-28 20:34:00,226.298,226.316,226.28,226.305,143800000.0
2006-11-28 20:35:00,226.297,226.31,226.28,226.288,117300001.0
2006-11-28 20:36:00,226.283,226.323,226.283,226.298,140000000.0
2006-11-28 20:37:00,226.307,226.342,226.29,226.321,93800000.0
2006-11-28 20:38:00,226.301,226.303,226.217,226.224,194800000.0
2006-11-28 20:39:00,226.232,226.273,226.202,226.254,217400001.0
2006-11-28 20:40:00,226.276,226.317,226.276,226.302,337200001.0
2006-11-28 20:41:00,226.318,226.359,226.302,226.32,178400000.0
2006-11-28 20:42:00,226.31,226.337,226.308,226.327,254100001.0
2006-11-28 20:43:00,226.332,226.365,226.332,226.364,323400001.0
2006-11-28 20:44:00,226.382,226.403,226.351,226.381,316900001.0
2006-11-28 20:45:00,226.367,226.367,226.192,226.195,281800000.0
2006-11-28 20:46:00,226.319,226.387,226.319,226.37,228799999.0
2006-11-28 20:47:00,226.385,226.432,226.376,226.385,225000001.0
2006-11-28 20:48:00,226.377,226.382,226.343,226.343,232900001.0
2006-11-28 20:49:00,226.359,226.363,226.336,226.34,134400000.0
2006-11-28 20:50:00,226.326,226.361,226.326,226.326,320000002.0
2006-11-28 20:51:00,226.34,226.401,226.332,226.365,173500001.0
2006-11-28 20:52:00,226.348,226.387,226.335,226.382,145400000.0
2006-11-28 20:53:00,226.375,226.446,226.373,226.412,221599999.0
2006-11-28 20:54:00,226.429,226.429,226.397,226.41,182299999.0
2006-11-28 20:55:00,226.407,226.437,226.397,226.398,343799999.0
2006-11-28 20:56:00,226.397,226.426,226.397,226.397,218000000.0
2006-11-28 20:57:00,226.27,226.418,226.222,226.418,367700001.0
2006-11-28 20:58:00,226.418,226.431,226.399,226.399,356200002.0
2006-11-28 20:59:00,226.401,226.422,226.378,226.403,491499998.0
2006-11-28 21:00:00,226.401,226.401,226.361,226.361,460999999.0
2006-11-28 21:01:00,226.361,226.392,226.36,226.368,342100001.0
2006-11-28 21:02:00,226.229,226.355,226.213,226.319,186900001.0
2006-11-28 21:03:00,226.322,226.337,226.258,226.318,294299997.0
2006-11-28 21:04:00,226.322,226.322,226.196,226.236,72100000.0
2006-11-28 21:05:00,226.322,226.326,226.209,226.326,118800001.0
2006-11-28 21:06:00,226.321,226.327,226.195,226.3,165000002.0
2006-11-28 21:07:00,226.361,226.364,226.322,226.346,250400000.0
2006-11-28 21:08:00,226.33,226.335,226.201,226.335,180700001.0
2006-11-28 21:09:00,226.242,226.312,226.199,226.204,87100000.0
2006-11-28 21:10:00,226.341,226.341,226.198,226.331,97600000.0
2006-11-28 21:11:00,226.352,226.375,226.332,226.341,87300001.0
2006-11-28 21:12:00,226.327,226.327,226.211,226.235,93000000.0
2006-11-28 21:13:00,226.319,226.333,226.194,226.207,141199999.0
2006-11-28 21:14:00,226.346,226.381,226.346,226.359,247699999.0
2006-11-28 21:15:00,226.358,226.365,226.325,226.341,359899998.0
2006-11-28 21:16:00,226.338,226.36,226.325,226.325,90000000.0
2006-11-28 21:17:00,226.327,226.337,226.304,226.327,249699998.0
2006-11-28 21:18:00,226.315,226.322,226.185,226.187,134000000.0
2006-11-28 21:19:00,226.223,226.315,226.194,226.315,291100000.0
2006-11-28 21:20:00,226.313,226.313,226.181,226.195,329600000.0
2006-11-28 21:21:00,226.259,226.259,226.232,226.232,223099999.0
2006-11-28 21:22:00,226.241,226.241,226.2,226.215,224300001.0
2006-11-28 21:23:00,226.212,226.226,226.18,226.18,129300000.0
2006-11-28 21:24:00,226.19,226.206,226.142,226.206,181100000.0
2006-11-28 21:25:00,226.21,226.249,226.2,226.242,336400002.0
2006-11-28 21:26:00,226.237,226.24,226.22,226.226,130899999.0
2006-11-28 21:27:00,226.242,226.258,226.227,226.235,173800000.0
2006-11-28 21:28:00,226.227,226.242,226.201,226.234,96000000.0
2006-11-28 21:29:00,226.24,226.277,226.224,226.272,93300001.0
2006-11-28 21:30:00,226.272,226.295,226.272,226.283,64100000.0
2006-11-28 21:31:00,226.263,226.285,226.258,226.285,78500000.0
2006-11-28 21:32:00,226.262,226.294,226.104,226.294,93900000.0
2006-11-28 21:33:00,226.288,226.324,226.116,226.324,169800001.0
2006-11-28 21:34:00,226.335,226.335,226.153,226.319,101500000.0
2006-11-28 21:35:00,226.312,226.312,226.287,226.287,44100000.0
2006-11-28 21:36:00,226.283,226.301,226.167,226.301,79900000.0
2006-11-28 21:37:00,226.321,226.336,226.319,226.322,83600000.0
2006-11-28 21:38:00,226.32,226.329,226.216,226.261,36900000.0
2006-11-28 21:39:00,226.309,226.322,226.304,226.304,28400000.0
2006-11-28 21:40:00,226.319,226.346,226.319,226.331,54200001.0
2006-11-28 21:41:00,226.285,226.308,226.217,226.308,18000000.0
2006-11-28 21:42:00,226.336,226.385,226.316,226.36,140100001.0
2006-11-28 21:43:00,226.377,226.382,226.368,226.368,62600002.0
2006-11-28 21:44:00,226.367,226.397,226.36,226.38,262300001.0
2006-11-28 21:45:00,226.38,226.38,226.363,226.363,41500000.0
2006-11-28 21:46:00,226.356,226.382,226.336,226.363,108400000.0
2006-11-28 21:47:00,226.353,226.366,226.327,226.349,75499999.0
2006-11-28 21:48:00,226.354,226.367,226.33,226.355,123000000.0
2006-11-28 21:49:00,226.351,226.354,226.335,226.345,75700001.0
2006-11-28 21:50:00,226.357,226.357,226.323,226.337,41300000.0
2006-11-28 21:51:00,226.348,226.411,226.348,226.364,106899999.0
2006-11-28 21:52:00,226.393,226.474,226.393,226.464,30000000.0
2006-11-28 21:53:00,226.47,226.47,226.447,226.449,68799998.0
2006-11-28 21:54:00,226.459,226.471,226.438,226.462,93700000.0
2006-11-28 21:55:00,226.507,226.574,226.495,226.574,41700000.0
2006-11-28 21:56:00,226.562,226.562,226.509,226.509,58200000.0
2006-11-28 21:57:00,226.506,226.545,226.502,226.527,47500000.0
2006-11-28 21:58:00,226.531,226.566,226.527,226.553,80800001.0
2006-11-28 21:59:00,226.536,226.547,226.489,226.489,158299999.0
2006-11-28 22:00:00,226.476,226.501,226.452,226.468,238700000.0
2006-11-28 22:01:00,226.472,226.478,226.443,226.463,213800001.0
2006-11-28 22:02:00,226.408,226.461,226.289,226.442,224100000.0
2006-11-28 22:03:00,226.457,226.474,226.446,226.446,96300000.0
2006-11-28 22:04:00,226.43,226.473,226.43,226.437,122500000.0
2006-11-28 22:05:00,226.429,226.429,226.295,226.295,75499999.0
2006-11-28 22:06:00,226.422,226.461,226.422,226.461,40800000.0
2006-11-28 22:07:00,226.461,226.463,226.451,226.455,58800000.0
2006-11-28 22:08:00,226.458,226.475,226.451,226.459,70300000.0
2006-11-28 22:09:00,226.466,226.476,226.445,226.445,59500000.0
2006-11-28 22:10:00,226.394,226.394,226.242,226.242,14500000.0
2006-11-28 22:11:00,226.453,226.476,226.453,226.474,74500001.0
2006-11-28 22:12:00,226.504,226.504,226.297,226.437,118000001.0
2006-11-28 22:13:00,226.462,226.465,226.333,226.443,51599999.0
2006-11-28 22:14:00,226.482,226.482,226.333,226.418,60300000.0
2006-11-28 22:15:00,226.445,226.445,226.173,226.301,220800001.0
2006-11-28 22:16:00,226.321,226.449,226.248,226.248,180799999.0
2006-11-28 22:17:00,226.474,226.478,226.465,226.466,74900000.0
2006-11-28 22:18:00,226.448,226.448,226.296,226.296,111399999.0
2006-11-28 22:19:00,226.441,226.441,226.298,226.41,57800000.0
2006-11-28 22:20:00,226.441,226.441,226.366,226.368,44200000.0
2006-11-28 22:21:00,226.416,226.416,226.317,226.381,38200000.0
2006-11-28 22:22:00,226.382,226.409,226.357,226.405,52600000.0
2006-11-28 22:23:00,226.407,226.444,226.323,226.323,93600000.0
2006-11-28 22:24:00,226.438,226.452,226.424,226.452,72000000.0
2006-11-28 22:25:00,226.442,226.464,226.431,226.46,53300000.0
2006-11-28 22:26:00,226.455,226.455,226.444,226.455,126600001.0
2006-11-28 22:27:00,226.452,226.465,226.442,226.445,264400000.0
2006-11-28 22:28:00,226.459,226.459,226.396,226.429,31200000.0
2006-11-28 22:29:00,226.45,226.461,226.413,226.461,189300002.0
2006-11-28 22:30:00,226.461,226.471,226.399,226.471,52500000.0
2006-11-28 22:31:00,226.452,226.464,226.375,226.375,92900001.0
2006-11-28 22:32:00,226.474,226.484,226.459,226.46,121099999.0
2006-11-28 22:33:00,226.475,226.521,226.475,226.508,164000000.0
2006-11-28 22:34:00,226.52,226.533,226.515,226.517,285700000.0
2006-11-28 22:35:00,226.523,226.523,226.493,226.495,58100000.0
2006-11-28 22:36:00,226.512,226.537,226.503,226.537,86500000.0
2006-11-28 22:37:00,226.548,226.555,226.521,226.536,59400000.0
2006-11-28 22:38:00,226.42,226.503,226.365,226.386,59800000.0
2006-11-28 22:39:00,226.571,226.645,226.571,226.61,54400000.0
2006-11-28 22:40:00,226.613,226.645,226.557,226.557,63700000.0
2006-11-28 22:41:00,226.546,226.592,226.533,226.592,68900001.0
2006-11-28 22:42:00,226.571,226.571,226.529,226.546,41400000.0
2006-11-28 22:43:00,226.55,226.585,226.55,226.567,73799999.0
2006-11-28 22:44:00,226.575,226.594,226.569,226.578,126900001.0
2006-11-28 22:45:00,226.58,226.612,226.58,226.598,141800001.0
2006-11-28 22:46:00,226.593,226.603,226.581,226.596,63800000.0
2006-11-28 22:47:00,226.578,226.619,226.485,226.619,81000001.0
2006-11-28 22:48:00,226.643,226.646,226.604,226.646,99199999.0
2006-11-28 22:49:00,226.657,226.667,226.643,226.643,45900001.0
2006-11-28 22:50:00,226.632,226.632,226.606,226.61,43400000.0
2006-11-28 22:51:00,226.612,226.633,226.592,226.619,65200000.0
2006-11-28 22:52:00,226.578,226.636,226.477,226.636,46900000.0
2006-11-28 22:53:00,226.666,226.67,226.612,226.612,160900001.0
2006-11-28 22:54:00,226.539,226.578,226.327,226.578,62000000.0
2006-11-28 22:55:00,226.472,226.588,226.38,226.588,68500000.0
2006-11-28 22:56:00,226.61,226.624,226.602,226.619,51700000.0
2006-11-28 22:57:00,226.639,226.661,226.639,226.646,81600000.0
2006-11-28 22:58:00,226.638,226.638,226.587,226.587,59499999.0
2006-11-28 22:59:00,226.57,226.579,226.549,226.549,82000000.0
2006-11-28 23:00:00,226.552,226.564,226.392,226.451,59300001.0
2006-11-28 23:01:00,226.571,226.595,226.571,226.595,28700000.0
2006-11-28 23:02:00,226.599,226.646,226.599,226.64,35000000.0
2006-11-28 23:03:00,226.636,226.681,226.625,226.676,49300000.0
2006-11-28 23:04:00,226.69,226.69,226.659,226.68,58200001.0
2006-11-28 23:05:00,226.624,226.626,226.534,226.626,37100000.0
2006-11-28 23:06:00,226.632,226.707,226.587,226.706,43700000.0
2006-11-28 23:07:00,226.705,226.736,226.696,226.696,101700001.0
2006-11-28 23:08:00,226.701,226.717,226.689,226.717,57100000.0
2006-11-28 23:09:00,226.667,226.695,226.594,226.695,51600000.0
2006-11-28 23:10:00,226.685,226.71,226.685,226.693,111700000.0
2006-11-28 23:11:00,226.682,226.702,226.665,226.668,74200000.0
2006-11-28 23:12:00,226.677,226.679,226.655,226.655,77500001.0
2006-11-28 23:13:00,226.693,226.721,226.515,226.652,46000000.0
2006-11-28 23:14:00,226.635,226.635,226.595,226.635,72600001.0
2006-11-28 23:15:00,226.631,226.676,226.631,226.652,34900000.0
2006-11-28 23:16:00,226.584,226.601,226.466,226.601,37100000.0
2006-11-28 23:17:00,226.639,226.64,226.614,226.615,50399999.0
2006-11-28 23:18:00,226.575,226.58,226.522,226.522,50700000.0
2006-11-28 23:19:00,226.617,226.626,226.493,226.531,26800000.0
2006-11-28 23:20:00,226.646,226.646,226.625,226.625,47800000.0
2006-11-28 23:21:00,226.618,226.637,226.584,226.606,63100000.0
2006-11-28 23:22:00,226.606,226.639,226.533,226.639,41400000.0
2006-11-28 23:23:00,226.619,226.619,226.524,226.583,38800000.0
2006-11-28 23:24:00,226.628,226.668,226.628,226.659,45300000.0
2006-11-28 23:25:00,226.628,226.661,226.584,226.661,33100000.0
2006-11-28 23:26:00,226.662,226.709,226.622,226.709,37100000.0
2006-11-28 23:27:00,226.714,226.717,226.677,226.685,52600000.0
2006-11-28 23:28:00,226.64,226.672,226.628,226.672,75600001.0
2006-11-28 23:29:00,226.697,226.697,226.624,226.667,66400001.0
2006-11-28 23:30:00,226.697,226.697,226.643,226.664,18000000.0
2006-11-28 23:31:00,226.684,226.699,226.667,226.667,80499998.0
2006-11-28 23:32:00,226.692,226.692,226.576,226.608,37400000.0
2006-11-28 23:33:00,226.703,226.708,226.685,226.685,45900001.0
2006-11-28 23:34:00,226.682,226.697,226.66,226.66,25800000.0
2006-11-28 23:35:00,226.638,226.638,226.576,226.576,48500001.0
2006-11-28 23:36:00,226.58,226.591,226.574,226.586,63999999.0
2006-11-28 23:37:00,226.578,226.586,226.563,226.563,39900000.0
2006-11-28 23:38:00,226.589,226.604,226.565,226.604,59000000.0
2006-11-28 23:39:00,226.613,226.666,226.608,226.666,53300000.0
2006-11-28 23:40:00,226.651,226.651,226.602,226.602,58500000.0
2006-11-28 23:41:00,226.608,226.626,226.596,226.616,52900001.0
2006-11-28 23:42:00,226.62,226.635,226.62,226.635,44799999.0
2006-11-28 23:43:00,226.623,226.649,226.61,226.618,35600000.0
2006-11-28 23:44:00,226.604,226.631,226.604,226.61,51800000.0
2006-11-28 23:45:00,226.611,226.614,226.594,226.594,37900000.0
2006-11-28 23:46:00,226.626,226.653,226.599,226.601,17100000.0
2006-11-28 23:47:00,226.596,226.606,226.58,226.587,67300000.0
2006-11-28 23:48:00,226.569,226.595,226.556,226.595,50000000.0
2006-11-28 23:49:00,226.603,226.639,226.601,226.639,79800000.0
2006-11-28 23:50:00,226.638,226.64,226.591,226.64,50999999.0
2006-11-28 23:51:00,226.651,226.688,226.645,226.684,69500001.0
2006-11-28 23:52:00,226.678,226.693,226.671,226.693,37200000.0
2006-11-28 23:53:00,226.667,226.686,226.617,226.649,81100000.0
2006-11-28 23:54:00,226.648,226.698,226.626,226.678,40300000.0
2006-11-28 23:55:00,226.667,226.683,226.661,226.661,40200000.0
2006-11-28 23:56:00,226.67,226.688,226.655,226.665,47499999.0
2006-11-28 23:57:00,226.643,226.676,226.636,226.674,35900000.0
2006-11-28 23:58:00,226.707,226.707,226.669,226.67,57900000.0
2006-11-28 23:59:00,226.667,226.667,226.628,226.629,36699999.0
2006-11-29 00:00:00,226.657,226.68,226.625,226.641,36300000.0
2006-11-29 00:01:00,226.654,226.692,226.647,226.692,22300000.0
2006-11-29 00:02:00,226.711,226.731,226.675,226.682,53700000.0
2006-11-29 00:03:00,226.697,226.711,226.671,226.711,45100000.0
2006-11-29 00:04:00,226.646,226.692,226.637,226.692,25500000.0
2006-11-29 00:05:00,226.711,226.729,226.709,226.727,29500000.0
2006-11-29 00:06:00,226.753,226.753,226.7,226.718,55600000.0
2006-11-29 00:07:00,226.711,226.718,226.697,226.705,36200000.0
2006-11-29 00:08:00,226.708,226.72,226.689,226.717,76299999.0
2006-11-29 00:09:00,226.695,226.714,226.692,226.707,40800000.0
2006-11-29 00:10:00,226.69,226.698,226.68,226.687,32700000.0
2006-11-29 00:11:00,226.668,226.688,226.656,226.684,33600000.0
2006-11-29 00:12:00,226.701,226.719,226.693,226.719,41500000.0
2006-11-29 00:13:00,226.697,226.717,226.638,226.681,80000000.0
2006-11-29 00:14:00,226.691,226.691,226.639,226.676,36000000.0
2006-11-29 00:15:00,226.674,226.674,226.614,226.614,54600001.0
2006-11-29 00:16:00,226.68,226.682,226.657,226.681,81699999.0
2006-11-29 00:17:00,226.677,226.682,226.654,226.682,29000000.0
2006-11-29 00:18:00,226.679,226.679,226.604,226.638,114500000.0
2006-11-29 00:19:00,226.651,226.664,226.614,226.624,45300000.0
2006-11-29 00:20:00,226.655,226.677,226.619,226.619,75200000.0
2006-11-29 00:21:00,226.695,226.697,226.682,226.692,40200000.0
2006-11-29 00:22:00,226.692,226.719,226.692,226.703,27300000.0
2006-11-29 00:23:00,226.705,226.705,226.691,226.699,23200000.0
2006-11-29 00:24:00,226.699,226.721,226.69,226.69,33100000.0
2006-11-29 00:25:00,226.635,226.687,226.635,226.673,49700000.0
2006-11-29 00:26:00,226.685,226.685,226.658,226.658,38100000.0
2006-11-29 00:27:00,226.687,226.707,226.686,226.69,53800000.0
2006-11-29 00:28:00,226.711,226.758,226.711,226.745,34400000.0
2006-11-29 00:29:00,226.732,226.734,226.687,226.729,53100000.0
2006-11-29 00:30:00,226.754,226.769,226.721,226.726,31700000.0
2006-11-29 00:31:00,226.718,226.736,226.715,226.728,61200000.0
2006-11-29 00:32:00,226.742,226.759,226.742,226.759,33300000.0
2006-11-29 00:33:00,226.757,226.8,226.75,226.776,27000000.0
2006-11-29 00:34:00,226.775,226.811,226.763,226.793,31200000.0
2006-11-29 00:35:00,226.79,226.81,226.756,226.781,96600000.0
2006-11-29 00:36:00,226.786,226.81,226.772,226.782,25900000.0
2006-11-29 00:37:00,226.786,226.791,226.762,226.791,31200000.0
2006-11-29 00:38:00,226.81,226.825,226.769,226.78,74600001.0
2006-11-29 00:39:00,226.785,226.789,226.765,226.776,61099999.0
2006-11-29 00:40:00,226.797,226.813,226.758,226.758,56100000.0
2006-11-29 00:41:00,226.749,226.759,226.713,226.718,25300000.0
2006-11-29 00:42:00,226.706,226.727,226.675,226.722,96500002.0
2006-11-29 00:43:00,226.745,226.772,226.735,226.765,29200000.0
2006-11-29 00:44:00,226.768,226.768,226.729,226.745,40900000.0
2006-11-29 00:45:00,226.757,226.76,226.727,226.742,68200000.0
2006-11-29 00:46:00,226.729,226.772,226.729,226.772,50000001.0
2006-11-29 00:47:00,226.758,226.775,226.742,226.742,83600001.0
2006-11-29 00:48:00,226.723,226.756,226.709,226.727,78799999.0
2006-11-29 00:49:00,226.714,226.782,226.714,226.74,96600001.0
2006-11-29 00:50:00,226.757,226.791,226.756,226.756,52000000.0
2006-11-29 00:51:00,226.714,226.737,226.712,226.712,77500000.0
2006-11-29 00:52:00,226.71,226.752,226.708,226.732,96599997.0
2006-11-29 00:53:00,226.71,226.725,226.698,226.725,17800000.0
2006-11-29 00:54:00,226.732,226.771,226.712,226.756,53100000.0
2006-11-29 00:55:00,226.769,226.769,226.734,226.757,28600000.0
2006-11-29 00:56:00,226.71,226.712,226.693,226.695,46800001.0
2006-11-29 00:57:00,226.728,226.765,226.727,226.745,48800000.0
2006-11-29 00:58:00,226.736,226.786,226.736,226.778,40900000.0
2006-11-29 00:59:00,226.766,226.783,226.753,226.755,76699999.0
2006-11-29 01:00:00,226.776,226.785,226.776,226.777,43500001.0
2006-11-29 01:01:00,226.778,226.795,226.757,226.764,45000000.0
2006-11-29 01:02:00,226.786,226.793,226.769,226.783,88499999.0
2006-11-29 01:03:00,226.783,226.839,226.783,226.838,42500000.0
2006-11-29 01:04:00,226.851,226.851,226.83,226.841,60800000.0
2006-11-29 01:05:00,226.844,226.857,226.824,226.857,47000000.0
2006-11-29 01:06:00,226.859,226.859,226.814,226.818,49200000.0
2006-11-29 01:07:00,226.817,226.817,226.778,226.779,42400000.0
2006-11-29 01:08:00,226.79,226.806,226.767,226.788,60800000.0
2006-11-29 01:09:00,226.798,226.827,226.797,226.81,44700000.0
2006-11-29 01:10:00,226.817,226.843,226.814,226.835,44299999.0
2006-11-29 01:11:00,226.85,226.85,226.79,226.834,47900000.0
2006-11-29 01:12:00,226.84,226.844,226.813,226.83,46400000.0
2006-11-29 01:13:00,226.819,226.819,226.787,226.808,42100000.0
2006-11-29 01:14:00,226.827,226.842,226.773,226.783,93399997.0
2006-11-29 01:15:00,226.824,226.824,226.806,226.822,49000000.0
2006-11-29 01:16:00,226.813,226.842,226.811,226.84,34000000.0
2006-11-29 01:17:00,226.856,226.865,226.85,226.86,38200000.0
2006-11-29 01:18:00,226.879,226.898,226.859,226.879,64400000.0
2006-11-29 01:19:00,226.854,226.857,226.831,226.848,36699999.0
2006-11-29 01:20:00,226.917,226.92,226.88,226.905,56400001.0
2006-11-29 01:21:00,226.914,226.923,226.895,226.895,53700000.0
2006-11-29 01:22:00,226.899,226.92,226.867,226.867,47200000.0
2006-11-29 01:23:00,226.862,226.872,226.859,226.872,52700000.0
2006-11-29 01:24:00,226.846,226.868,226.843,226.868,72100001.0
2006-11-29 01:25:00,226.858,226.889,226.855,226.878,43100000.0
2006-11-29 01:26:00,226.877,226.9,226.846,226.871,54200000.0
2006-11-29 01:27:00,226.886,226.897,226.861,226.865,73199999.0
2006-11-29 01:28:00,226.877,226.877,226.839,226.842,30700000.0
2006-11-29 01:29:00,226.88,226.88,226.841,226.861,94200000.0
2006-11-29 01:30:00,226.857,226.898,226.847,226.898,42600000.0
2006-11-29 01:31:00,226.879,226.888,226.858,226.858,26200000.0
2006-11-29 01:32:00,226.853,226.88,226.829,226.871,42199999.0
2006-11-29 01:33:00,226.868,226.877,226.857,226.867,97300000.0
2006-11-29 01:34:00,226.874,226.874,226.805,226.805,25400000.0
2006-11-29 01:35:00,226.826,226.847,226.81,226.824,37000000.0
2006-11-29 01:36:00,226.838,226.86,226.819,226.86,66400000.0
2006-11-29 01:37:00,226.864,226.868,226.846,226.858,29900000.0
2006-11-29 01:38:00,226.822,226.896,226.82,226.882,44900000.0
2006-11-29 01:39:00,226.871,226.896,226.853,226.871,56800000.0
2006-11-29 01:40:00,226.855,226.876,226.842,226.86,64100000.0
2006-11-29 01:41:00,226.839,226.885,226.827,226.831,44100000.0
2006-11-29 01:42:00,226.85,226.894,226.833,226.894,55800000.0
2006-11-29 01:43:00,226.881,226.881,226.839,226.862,61900000.0
2006-11-29 01:44:00,226.867,226.891,226.834,226.861,73400000.0
2006-11-29 01:45:00,226.831,226.852,226.814,226.852,71399999.0
2006-11-29 01:46:00,226.877,226.887,226.825,226.832,46000000.0
2006-11-29 01:47:00,226.832,226.845,226.832,226.842,82800001.0
2006-11-29 01:48:00,226.852,226.88,226.852,226.86,20900000.0
2006-11-29 01:49:00,226.835,226.836,226.808,226.825,27500000.0
2006-11-29 01:50:00,226.805,226.805,226.574,226.601,63099999.0
2006-11-29 01:51:00,226.588,226.676,226.588,226.669,50700000.0
2006-11-29 01:52:00,226.703,226.771,226.703,226.743,43900001.0
2006-11-29 01:53:00,226.678,226.678,226.592,226.607,28900000.0
2006-11-29 01:54:00,226.593,226.593,226.493,226.493,79800002.0
2006-11-29 01:55:00,226.471,226.581,226.471,226.568,54900001.0
2006-11-29 01:56:00,226.598,226.61,226.589,226.597,45900000.0
2006-11-29 01:57:00,226.624,226.624,226.55,226.56,45700000.0
2006-11-29 01:58:00,226.578,226.62,226.555,226.618,54899999.0
2006-11-29 01:59:00,226.616,226.635,226.61,226.615,56300002.0
2006-11-29 02:00:00,226.622,226.626,226.603,226.622,40400001.0
2006-11-29 02:01:00,226.611,226.633,226.583,226.583,45500000.0
2006-11-29 02:02:00,226.649,226.649,226.609,226.609,30700000.0
2006-11-29 02:03:00,226.627,226.649,226.599,226.599,25700000.0
2006-11-29 02:04:00,226.576,226.576,226.511,226.52,64100000.0
2006-11-29 02:05:00,226.527,226.527,226.485,226.495,34600000.0
2006-11-29 02:06:00,226.479,226.479,226.418,226.418,35100000.0
2006-11-29 02:07:00,226.424,226.456,226.415,226.424,63700000.0
2006-11-29 02:08:00,226.42,226.441,226.396,226.396,47900000.0
2006-11-29 02:09:00,226.375,226.375,226.31,226.31,32000000.0
2006-11-29 02:10:00,226.324,226.346,226.315,226.321,58600000.0
2006-11-29 02:11:00,226.312,226.324,226.312,226.32,48000000.0
2006-11-29 02:12:00,226.315,226.315,226.271,226.282,38300000.0
2006-11-29 02:13:00,226.265,226.265,226.201,226.201,45800000.0
2006-11-29 02:14:00,226.198,226.256,226.198,226.239,56400000.0
2006-11-29 02:15:00,226.226,226.303,226.226,226.292,60600000.0
2006-11-29 02:16:00,226.259,226.284,226.233,226.275,67000001.0
2006-11-29 02:17:00,226.279,226.314,226.266,226.305,48500001.0
2006-11-29 02:18:00,226.283,226.287,226.246,226.246,93399999.0
2006-11-29 02:19:00,226.231,226.25,226.226,226.236,20700000.0
2006-11-29 02:20:00,226.238,226.275,226.235,226.263,24500000.0
2006-11-29 02:21:00,226.27,226.297,226.243,226.297,43700001.0
2006-11-29 02:22:00,226.298,226.305,226.27,226.27,24800000.0
2006-11-29 02:23:00,226.256,226.256,226.136,226.145,84799999.0
2006-11-29 02:24:00,226.128,226.155,226.118,226.147,43800000.0
2006-11-29 02:25:00,226.142,226.142,226.069,226.07,39400000.0
2006-11-29 02:26:00,226.063,226.089,226.046,226.086,56100000.0
2006-11-29 02:27:00,226.117,226.127,226.088,226.104,22600000.0
2006-11-29 02:28:00,226.123,226.123,226.089,226.091,49500000.0
2006-11-29 02:29:00,226.13,226.146,226.124,226.134,39100000.0
2006-11-29 02:30:00,226.128,226.145,226.117,226.119,62800000.0
2006-11-29 02:31:00,226.138,226.147,226.119,226.147,46100000.0
2006-11-29 02:32:00,226.15,226.155,226.129,226.129,37300001.0
2006-11-29 02:33:00,226.135,226.145,226.111,226.131,28100000.0
2006-11-29 02:34:00,226.133,226.133,226.118,226.125,12100000.0
2006-11-29 02:35:00,226.116,226.118,226.1,226.118,66200000.0
2006-11-29 02:36:00,226.111,226.123,226.109,226.114,57700000.0
2006-11-29 02:37:00,226.109,226.12,226.064,226.097,82400001.0
2006-11-29 02:38:00,226.09,226.121,226.09,226.1,64900000.0
2006-11-29 02:39:00,226.107,226.181,226.098,226.179,76600000.0
2006-11-29 02:40:00,226.177,226.192,226.162,226.182,61699999.0
2006-11-29 02:41:00,226.209,226.209,226.139,226.186,53900001.0
2006-11-29 02:42:00,226.176,226.192,226.161,226.172,27800000.0
2006-11-29 02:43:00,226.186,226.226,226.181,226.226,31100000.0
2006-11-29 02:44:00,226.218,226.236,226.218,226.222,35400000.0
2006-11-29 02:45:00,226.205,226.208,226.189,226.205,56999999.0
2006-11-29 02:46:00,226.188,226.225,226.188,226.225,39100000.0
2006-11-29 02:47:00,226.226,226.254,226.212,226.212,45500000.0
2006-11-29 02:48:00,226.205,226.242,226.205,226.22,74300001.0
2006-11-29 02:49:00,226.229,226.243,226.2,226.2,50500000.0
2006-11-29 02:50:00,226.215,226.216,226.202,226.207,40800000.0
2006-11-29 02:51:00,226.212,226.225,226.178,226.202,31300000.0
2006-11-29 02:52:00,226.187,226.197,226.15,226.151,55200000.0
2006-11-29 02:53:00,226.173,226.224,226.173,226.217,16200000.0
2006-11-29 02:54:00,226.227,226.285,226.227,226.285,58800000.0
2006-11-29 02:55:00,226.249,226.274,226.238,226.274,33200000.0
2006-11-29 02:56:00,226.277,226.3,226.268,226.268,51500000.0
2006-11-29 02:57:00,226.246,226.258,226.231,226.242,46900000.0
2006-11-29 02:58:00,226.247,226.247,226.136,226.136,22600000.0
2006-11-29 02:59:00,226.103,226.123,226.099,226.118,42700000.0
2006-11-29 03:00:00,226.079,226.123,226.079,226.104,56300000.0
2006-11-29 03:01:00,226.091,226.116,226.074,226.111,46500000.0
2006-11-29 03:02:00,226.099,226.099,226.075,226.081,47300000.0
2006-11-29 03:03:00,226.073,226.073,226.012,226.013,47800000.0
2006-11-29 03:04:00,226.024,226.049,226.006,226.049,65599999.0
2006-11-29 03:05:00,226.052,226.07,226.052,226.059,87999999.0
2006-11-29 03:06:00,226.06,226.117,226.06,226.067,56100000.0
2006-11-29 03:07:00,226.076,226.084,226.053,226.058,46599999.0
2006-11-29 03:08:00,226.063,226.063,226.039,226.046,67600000.0
2006-11-29 03:09:00,226.039,226.039,226.004,226.033,44700000.0
2006-11-29 03:10:00,226.012,226.023,225.999,225.999,76800000.0
2006-11-29 03:11:00,225.956,225.971,225.93,225.955,61300000.0
2006-11-29 03:12:00,225.953,226.005,225.945,225.994,52300000.0
2006-11-29 03:13:00,226.008,226.017,225.975,225.983,37600000.0
2006-11-29 03:14:00,225.991,225.997,225.939,225.939,31499999.0
2006-11-29 03:15:00,225.919,225.919,225.884,225.893,37100000.0
2006-11-29 03:16:00,225.89,225.89,225.829,225.835,55600000.0
2006-11-29 03:17:00,225.824,225.862,225.824,225.843,25300000.0
2006-11-29 03:18:00,225.862,225.862,225.788,225.788,32600000.0
2006-11-29 03:19:00,225.785,225.871,225.783,225.871,34000000.0
2006-11-29 03:20:00,225.875,225.895,225.873,225.878,26700000.0
2006-11-29 03:21:00,225.876,225.878,225.851,225.863,55900000.0
2006-11-29 03:22:00,225.853,225.855,225.823,225.833,63500000.0
2006-11-29 03:23:00,225.851,225.851,225.785,225.785,47300001.0
2006-11-29 03:24:00,225.775,225.822,225.742,225.822,70200000.0
2006-11-29 03:25:00,225.796,225.842,225.785,225.809,30600000.0
2006-11-29 03:26:00,225.832,225.85,225.803,225.818,51500000.0
2006-11-29 03:27:00,225.846,225.861,225.823,225.823,65000000.0
2006-11-29 03:28:00,225.84,225.841,225.783,225.825,37000000.0
2006-11-29 03:29:00,225.847,225.847,225.794,225.814,57699999.0
2006-11-29 03:30:00,225.822,225.843,225.803,225.803,41700000.0
2006-11-29 03:31:00,225.81,225.817,225.763,225.795,44500000.0
2006-11-29 03:32:00,225.785,225.785,225.766,225.772,51500000.0
2006-11-29 03:33:00,225.759,225.759,225.707,225.736,62000000.0
2006-11-29 03:34:00,225.762,225.778,225.722,225.775,58900000.0
2006-11-29 03:35:00,225.787,225.823,225.787,225.81,31500000.0
2006-11-29 03:36:00,225.814,225.848,225.807,225.846,39100000.0
2006-11-29 03:37:00,225.856,225.856,225.812,225.814,30600000.0
2006-11-29 03:38:00,225.83,225.85,225.814,225.85,77399999.0
2006-11-29 03:39:00,225.846,225.864,225.841,225.864,27200000.0
2006-11-29 03:40:00,225.843,225.843,225.779,225.779,57700000.0
2006-11-29 03:41:00,225.823,225.851,225.803,225.851,86100001.0
2006-11-29 03:42:00,225.855,225.886,225.855,225.864,78399999.0
2006-11-29 03:43:00,225.853,225.866,225.839,225.856,56800001.0
2006-11-29 03:44:00,225.878,225.914,225.878,225.903,50000000.0
2006-11-29 03:45:00,225.906,225.943,225.906,225.943,62199999.0
2006-11-29 03:46:00,225.94,225.964,225.94,225.96,71499999.0
2006-11-29 03:47:00,225.981,225.995,225.94,225.957,63800000.0
2006-11-29 03:48:00,225.963,225.964,225.941,225.953,46800000.0
2006-11-29 03:49:00,225.878,225.932,225.876,225.932,68100000.0
2006-11-29 03:50:00,225.918,225.918,225.907,225.907,10700000.0
2006-11-29 03:51:00,225.867,225.882,225.853,225.875,64299999.0
2006-11-29 03:52:00,225.84,225.886,225.84,225.886,79900001.0
2006-11-29 03:53:00,225.896,225.908,225.88,225.888,50900000.0
2006-11-29 03:54:00,225.86,225.86,225.826,225.832,44600000.0
2006-11-29 03:55:00,225.826,225.848,225.814,225.817,30900000.0
2006-11-29 03:56:00,225.828,225.858,225.828,225.853,62699999.0
2006-11-29 03:57:00,225.848,225.85,225.805,225.805,47099999.0
2006-11-29 03:58:00,225.836,225.866,225.832,225.843,81100000.0
2006-11-29 03:59:00,225.882,225.887,225.835,225.835,63399999.0
2006-11-29 04:00:00,225.858,225.879,225.851,225.86,48300000.0
2006-11-29 04:01:00,225.845,225.865,225.819,225.832,76500000.0
2006-11-29 04:02:00,225.844,225.848,225.811,225.821,55799999.0
2006-11-29 04:03:00,225.827,225.835,225.82,225.825,51400000.0
2006-11-29 04:04:00,225.826,225.826,225.812,225.813,57500000.0
2006-11-29 04:05:00,225.822,225.849,225.769,225.849,50899999.0
2006-11-29 04:06:00,225.86,225.86,225.833,225.833,90699999.0
2006-11-29 04:07:00,225.825,225.841,225.79,225.797,26300000.0
2006-11-29 04:08:00,225.845,225.871,225.804,225.871,74700001.0
2006-11-29 04:09:00,225.866,225.866,225.812,225.814,36700000.0
2006-11-29 04:10:00,225.836,225.836,225.789,225.818,41800000.0
2006-11-29 04:11:00,225.817,225.821,225.774,225.818,48300000.0
2006-11-29 04:12:00,225.815,225.836,225.771,225.771,68200001.0
2006-11-29 04:13:00,225.787,225.82,225.787,225.817,34300000.0
2006-11-29 04:14:00,225.792,225.792,225.724,225.789,56399999.0
2006-11-29 04:15:00,225.825,225.825,225.763,225.786,47400000.0
2006-11-29 04:16:00,225.771,225.779,225.727,225.727,21300000.0
2006-11-29 04:17:00,225.759,225.806,225.744,225.806,48600000.0
2006-11-29 04:18:00,225.758,225.8,225.754,225.8,72700000.0
2006-11-29 04:19:00,225.797,225.81,225.758,225.805,71500001.0
2006-11-29 04:20:00,225.804,225.814,225.786,225.807,41500000.0
2006-11-29 04:21:00,225.829,225.835,225.822,225.835,34300000.0
2006-11-29 04:22:00,225.829,225.865,225.829,225.836,42700000.0
2006-11-29 04:23:00,225.836,225.841,225.795,225.819,82200000.0
2006-11-29 04:24:00,225.835,225.835,225.809,225.831,67300000.0
2006-11-29 04:25:00,225.81,225.839,225.81,225.833,48700000.0
2006-11-29 04:26:00,225.835,225.836,225.798,225.805,48500000.0
2006-11-29 04:27:00,225.825,225.846,225.816,225.846,20900000.0
2006-11-29 04:28:00,225.851,225.857,225.827,225.845,31400000.0
2006-11-29 04:29:00,225.844,225.846,225.816,225.831,39900000.0
2006-11-29 04:30:00,225.838,225.856,225.822,225.856,40100000.0
2006-11-29 04:31:00,225.852,225.852,225.793,225.795,24000000.0
2006-11-29 04:32:00,225.811,225.816,225.772,225.772,68100001.0
2006-11-29 04:33:00,225.759,225.766,225.704,225.71,72100001.0
2006-11-29 04:34:00,225.757,225.763,225.745,225.747,29500000.0
2006-11-29 04:35:00,225.756,225.756,225.754,225.754,13200000.0
2006-11-29 04:36:00,225.77,225.82,225.77,225.82,18900000.0
2006-11-29 04:37:00,225.804,225.822,225.784,225.815,50700000.0
2006-11-29 04:38:00,225.805,225.824,225.78,225.822,51700000.0
2006-11-29 04:39:00,225.809,225.861,225.797,225.861,73700000.0
2006-11-29 04:40:00,225.857,225.857,225.809,225.809,33400000.0
2006-11-29 04:41:00,225.814,225.822,225.798,225.802,25200000.0
2006-11-29 04:42:00,225.796,225.81,225.773,225.773,66200000.0
2006-11-29 04:43:00,225.77,225.772,225.757,225.769,57900000.0
2006-11-29 04:44:00,225.792,225.792,225.726,225.771,57000000.0
2006-11-29 04:45:00,225.776,225.795,225.756,225.761,38300000.0
2006-11-29 04:46:00,225.772,225.772,225.76,225.77,28200000.0
2006-11-29 04:47:00,225.774,225.793,225.764,225.791,52500000.0
2006-11-29 04:48:00,225.797,225.797,225.755,225.768,48200000.0
2006-11-29 04:49:00,225.76,225.767,225.738,225.759,59000000.0
2006-11-29 04:50:00,225.742,225.766,225.741,225.766,83900000.0
2006-11-29 04:51:00,225.749,225.778,225.724,225.778,19600000.0
2006-11-29 04:52:00,225.795,225.804,225.763,225.785,47000000.0
2006-11-29 04:53:00,225.801,225.801,225.748,225.748,42700000.0
2006-11-29 04:54:00,225.747,225.77,225.726,225.77,51100000.0
2006-11-29 04:55:00,225.768,225.768,225.747,225.747,47900001.0
2006-11-29 04:56:00,225.765,225.771,225.738,225.738,63799999.0
2006-11-29 04:57:00,225.746,225.765,225.746,225.762,37300000.0
2006-11-29 04:58:00,225.747,225.752,225.706,225.752,51800001.0
2006-11-29 04:59:00,225.782,225.787,225.729,225.753,76500000.0
2006-11-29 05:00:00,225.774,225.786,225.748,225.783,38000000.0
2006-11-29 05:01:00,225.806,225.829,225.794,225.829,80300000.0
2006-11-29 05:02:00,225.822,225.83,225.805,225.811,49700000.0
2006-11-29 05:03:00,225.757,225.802,225.757,225.774,45400000.0
2006-11-29 05:04:00,225.756,225.758,225.709,225.714,68599999.0
2006-11-29 05:05:00,225.754,225.754,225.71,225.737,35300000.0
2006-11-29 05:06:00,225.699,225.739,225.699,225.727,42100000.0
2006-11-29 05:07:00,225.74,225.753,225.734,225.742,50499999.0
2006-11-29 05:08:00,225.726,225.779,225.726,225.751,69300001.0
2006-11-29 05:09:00,225.738,225.795,225.738,225.795,36200000.0
2006-11-29 05:10:00,225.812,225.816,225.78,225.805,67800000.0
2006-11-29 05:11:00,225.798,225.847,225.787,225.835,63100001.0
2006-11-29 05:12:00,225.816,225.827,225.805,225.813,32000000.0
2006-11-29 05:13:00,225.815,225.852,225.815,225.819,50400000.0
2006-11-29 05:14:00,225.813,225.833,225.795,225.833,36500000.0
2006-11-29 05:15:00,225.804,225.827,225.804,225.813,46100000.0
2006-11-29 05:16:00,225.844,225.882,225.844,225.882,29900000.0
2006-11-29 05:17:00,225.861,225.861,225.814,225.852,87599999.0
2006-11-29 05:18:00,225.878,225.892,225.878,225.878,46200000.0
2006-11-29 05:19:00,225.849,225.916,225.849,225.872,42300000.0
2006-11-29 05:20:00,225.881,225.9,225.871,225.891,74700000.0
2006-11-29 05:21:00,225.898,225.92,225.898,225.911,36400000.0
2006-11-29 05:22:00,225.911,225.911,225.883,225.883,53100000.0
2006-11-29 05:23:00,225.883,225.908,225.88,225.898,60300000.0
2006-11-29 05:24:00,225.895,225.908,225.865,225.903,46800001.0
2006-11-29 05:25:00,225.912,225.912,225.854,225.896,45500000.0
2006-11-29 05:26:00,225.884,225.904,225.872,225.887,40200001.0
2006-11-29 05:27:00,225.902,225.904,225.881,225.889,19500000.0
2006-11-29 05:28:00,225.903,225.905,225.872,225.905,34700000.0
2006-11-29 05:29:00,225.901,225.905,225.893,225.893,29700000.0
2006-11-29 05:30:00,225.908,225.913,225.867,225.887,39500000.0
2006-11-29 05:31:00,225.893,225.895,225.876,225.879,32500000.0
2006-11-29 05:32:00,225.9,225.907,225.885,225.89,95000000.0
2006-11-29 05:33:00,225.88,225.933,225.865,225.926,101600001.0
2006-11-29 05:34:00,225.916,225.916,225.881,225.895,37000000.0
2006-11-29 05:35:00,225.907,225.907,225.889,225.9,104800000.0
2006-11-29 05:36:00,225.89,225.895,225.869,225.869,36600000.0
2006-11-29 05:37:00,225.864,225.885,225.853,225.864,72200000.0
2006-11-29 05:38:00,225.869,225.89,225.86,225.89,61799999.0
2006-11-29 05:39:00,225.877,225.889,225.854,225.889,34300000.0
2006-11-29 05:40:00,225.918,225.964,225.918,225.964,40599999.0
2006-11-29 05:41:00,225.971,225.971,225.926,225.965,55900001.0
2006-11-29 05:42:00,225.982,225.982,225.947,225.969,38700000.0
2006-11-29 05:43:00,225.964,225.976,225.958,225.971,36800000.0
2006-11-29 05:44:00,225.967,225.967,225.919,225.95,54800000.0
2006-11-29 05:45:00,225.936,225.944,225.925,225.944,53800000.0
2006-11-29 05:46:00,225.944,225.987,225.944,225.963,69000000.0
2006-11-29 05:47:00,225.972,225.979,225.948,225.962,47200001.0
2006-11-29 05:48:00,225.97,225.97,225.937,225.966,82100000.0
2006-11-29 05:49:00,225.953,225.97,225.936,225.97,21800000.0
2006-11-29 05:50:00,225.947,225.985,225.934,225.985,50700000.0
2006-11-29 05:51:00,225.997,226.008,225.972,225.972,34900000.0
2006-11-29 05:52:00,225.987,226.006,225.983,226.005,74000000.0
2006-11-29 05:53:00,225.995,226.017,225.989,225.999,60300001.0
2006-11-29 05:54:00,226.018,226.022,225.98,225.98,62500000.0
2006-11-29 05:55:00,225.999,226.019,225.978,225.978,39200000.0
2006-11-29 05:56:00,225.984,225.994,225.946,225.994,64600000.0
2006-11-29 05:57:00,226.014,226.014,225.978,225.983,61100000.0
2006-11-29 05:58:00,225.996,225.996,225.942,225.954,71099999.0
2006-11-29 05:59:00,225.968,226.007,225.968,225.992,80300000.0
2006-11-29 06:00:00,225.984,226.007,225.966,226.002,33600000.0
2006-11-29 06:01:00,226.007,226.012,225.981,225.997,43000000.0
2006-11-29 06:02:00,226.01,226.017,226.005,226.015,64600000.0
2006-11-29 06:03:00,225.972,226.023,225.96,226.023,45000000.0
2006-11-29 06:04:00,225.999,226.045,225.993,226.045,53700000.0
2006-11-29 06:05:00,226.031,226.031,225.999,226.02,22400000.0
2006-11-29 06:06:00,226.042,226.042,225.987,226.007,56400000.0
2006-11-29 06:07:00,226.003,226.039,225.995,226.019,40900000.0
2006-11-29 06:08:00,225.998,226.023,225.975,226.023,75400000.0
2006-11-29 06:09:00,226.004,226.009,225.962,225.962,61000000.0
2006-11-29 06:10:00,225.997,226.019,225.997,226.019,22799999.0
2006-11-29 06:11:00,226.01,226.01,225.976,225.978,41700000.0
2006-11-29 06:12:00,226.015,226.034,225.992,226.01,44900000.0
2006-11-29 06:13:00,226.036,226.041,225.998,225.998,51300000.0
2006-11-29 06:14:00,226.04,226.06,226.021,226.057,31500000.0
2006-11-29 06:15:00,226.052,226.077,226.038,226.076,78499998.0
2006-11-29 06:16:00,226.058,226.064,226.03,226.064,69599999.0
2006-11-29 06:17:00,226.07,226.083,226.055,226.074,57100001.0
2006-11-29 06:18:00,226.041,226.06,226.017,226.06,29400000.0
2006-11-29 06:19:00,226.084,226.084,226.036,226.059,32600000.0
2006-11-29 06:20:00,226.068,226.068,226.037,226.043,53600000.0
2006-11-29 06:21:00,226.079,226.085,226.041,226.045,75099999.0
2006-11-29 06:22:00,226.072,226.094,226.06,226.06,49499999.0
2006-11-29 06:23:00,226.054,226.098,226.04,226.072,50300000.0
2006-11-29 06:24:00,226.071,226.088,226.057,226.057,35300000.0
2006-11-29 06:25:00,226.035,226.043,226.008,226.008,45500000.0
2006-11-29 06:26:00,226.026,226.052,226.006,226.052,58900000.0
2006-11-29 06:27:00,226.029,226.043,226.006,226.01,65500000.0
2006-11-29 06:28:00,226.036,226.046,226.02,226.027,38700000.0
2006-11-29 06:29:00,226.018,226.018,225.965,225.965,79700001.0
2006-11-29 06:30:00,226.006,226.006,225.997,226.002,48400000.0
2006-11-29 06:31:00,226.009,226.009,225.989,226.007,117199999.0
2006-11-29 06:32:00,226.009,226.027,225.988,226.019,56800000.0
2006-11-29 06:33:00,226.02,226.02,225.992,225.993,37600000.0
2006-11-29 06:34:00,226.015,226.024,225.995,226.003,39200000.0
2006-11-29 06:35:00,226.004,226.004,225.972,225.972,86400001.0
2006-11-29 06:36:00,225.982,225.984,225.934,225.934,58199999.0
2006-11-29 06:37:00,225.948,225.998,225.948,225.975,26600000.0
2006-11-29 06:38:00,225.987,225.987,225.962,225.97,24300000.0
2006-11-29 06:39:00,225.977,225.988,225.953,225.953,61700000.0
2006-11-29 06:40:00,225.943,225.983,225.938,225.965,90400002.0
2006-11-29 06:41:00,225.978,225.981,225.956,225.981,29599999.0
2006-11-29 06:42:00,225.975,225.975,225.922,225.955,95600000.0
2006-11-29 06:43:00,225.979,225.996,225.961,225.968,34400000.0
2006-11-29 06:44:00,225.974,225.978,225.925,225.978,78699999.0
2006-11-29 06:45:00,226.0,226.015,225.995,226.003,21200000.0
2006-11-29 06:46:00,225.981,226.009,225.977,226.005,58800000.0
2006-11-29 06:47:00,226.014,226.025,225.983,226.025,47600000.0
2006-11-29 06:48:00,226.043,226.043,225.992,226.033,59700000.0
2006-11-29 06:49:00,225.997,225.997,225.973,225.99,43700000.0
2006-11-29 06:50:00,225.997,226.0,225.98,225.98,44300000.0
2006-11-29 06:51:00,226.001,226.013,225.985,225.985,88400000.0
2006-11-29 06:52:00,225.974,225.99,225.964,225.97,47100000.0
2006-11-29 06:53:00,225.95,225.966,225.95,225.966,28600000.0
2006-11-29 06:54:00,225.956,225.967,225.916,225.948,77199999.0
2006-11-29 06:55:00,225.949,225.965,225.938,225.96,52400000.0
2006-11-29 06:56:00,225.945,225.965,225.936,225.948,44000000.0
2006-11-29 06:57:00,225.951,225.964,225.938,225.948,76299999.0
2006-11-29 06:58:00,225.912,225.955,225.899,225.955,33200000.0
2006-11-29 06:59:00,225.948,225.964,225.924,225.925,62599999.0
2006-11-29 07:00:00,225.957,225.975,225.946,225.958,35600000.0
2006-11-29 07:01:00,225.977,225.984,225.934,225.939,37900000.0
2006-11-29 07:02:00,225.938,225.953,225.927,225.94,47400000.0
2006-11-29 07:03:00,225.979,225.981,225.917,225.926,65399999.0
2006-11-29 07:04:00,225.948,225.98,225.927,225.962,57400000.0
2006-11-29 07:05:00,225.965,225.985,225.949,225.985,55500000.0
2006-11-29 07:06:00,226.011,226.04,226.002,226.023,86800001.0
2006-11-29 07:07:00,226.037,226.044,225.995,225.995,67700001.0
2006-11-29 07:08:00,226.014,226.029,225.975,226.022,34000000.0
2006-11-29 07:09:00,226.004,226.031,225.99,226.006,54700001.0
2006-11-29 07:10:00,226.018,226.051,226.018,226.018,40300000.0
2006-11-29 07:11:00,225.996,226.035,225.984,226.017,50900000.0
2006-11-29 07:12:00,226.018,226.034,226.009,226.024,49900001.0
2006-11-29 07:13:00,226.006,226.011,225.956,226.01,62900000.0
2006-11-29 07:14:00,226.009,226.03,226.003,226.025,95700001.0
2006-11-29 07:15:00,226.009,226.021,225.988,225.988,47300001.0
2006-11-29 07:16:00,226.004,226.046,226.004,226.025,18500000.0
2006-11-29 07:17:00,226.063,226.134,226.063,226.104,48700000.0
2006-11-29 07:18:00,226.13,226.13,226.043,226.043,36100000.0
2006-11-29 07:19:00,226.056,226.057,226.044,226.055,47600000.0
2006-11-29 07:20:00,226.019,226.036,225.991,226.036,109599999.0
2006-11-29 07:21:00,226.021,226.021,226.001,226.01,37900000.0
2006-11-29 07:22:00,225.995,226.024,225.985,226.013,66900000.0
2006-11-29 07:23:00,225.989,225.989,225.897,225.947,61700000.0
2006-11-29 07:24:00,225.934,225.942,225.881,225.942,46300001.0
2006-11-29 07:25:00,225.939,225.975,225.936,225.959,63800000.0
2006-11-29 07:26:00,225.987,225.987,225.931,225.931,20600000.0
2006-11-29 07:27:00,225.959,225.965,225.931,225.941,52300000.0
2006-11-29 07:28:00,225.939,225.966,225.93,225.96,60899999.0
2006-11-29 07:29:00,225.978,226.0,225.961,226.0,65899999.0
2006-11-29 07:30:00,225.983,225.983,225.943,225.943,51700000.0
2006-11-29 07:31:00,225.934,225.96,225.934,225.94,46700000.0
2006-11-29 07:32:00,225.922,225.947,225.898,225.947,50100000.0
2006-11-29 07:33:00,225.923,225.953,225.923,225.953,37000000.0
2006-11-29 07:34:00,225.96,225.972,225.953,225.953,33000000.0
2006-11-29 07:35:00,225.959,225.961,225.915,225.961,43800000.0
2006-11-29 07:36:00,225.967,225.967,225.882,225.882,25500000.0
2006-11-29 07:37:00,225.922,225.954,225.911,225.911,75500000.0
2006-11-29 07:38:00,225.897,225.908,225.895,225.905,18900000.0
2006-11-29 07:39:00,225.898,225.898,225.877,225.89,40900000.0
2006-11-29 07:40:00,225.9,225.915,225.878,225.915,40200000.0
2006-11-29 07:41:00,225.934,225.945,225.926,225.942,27800000.0
2006-11-29 07:42:00,225.96,225.969,225.906,225.951,67599999.0
2006-11-29 07:43:00,225.931,225.971,225.913,225.969,30500000.0
2006-11-29 07:44:00,225.964,225.971,225.958,225.958,65100001.0
2006-11-29 07:45:00,225.947,225.974,225.937,225.937,62200000.0
2006-11-29 07:46:00,225.941,225.95,225.924,225.939,28800000.0
2006-11-29 07:47:00,225.945,225.948,225.919,225.923,37800000.0
2006-11-29 07:48:00,225.956,225.961,225.899,225.935,30200000.0
2006-11-29 07:49:00,225.944,225.944,225.91,225.91,60800000.0
2006-11-29 07:50:00,225.937,225.937,225.918,225.929,36500000.0
2006-11-29 07:51:00,225.908,225.949,225.892,225.949,60900000.0
2006-11-29 07:52:00,225.95,225.976,225.935,225.942,83199999.0
2006-11-29 07:53:00,225.945,225.945,225.908,225.939,113499998.0
2006-11-29 07:54:00,225.923,225.945,225.904,225.905,72200000.0
2006-11-29 07:55:00,225.942,225.979,225.942,225.944,36900000.0
2006-11-29 07:56:00,225.959,225.959,225.925,225.953,39600000.0
2006-11-29 07:57:00,225.961,225.973,225.947,225.947,55900000.0
2006-11-29 07:58:00,225.954,225.962,225.907,225.96,58500000.0
2006-11-29 07:59:00,225.95,225.95,225.908,225.922,35700000.0
2006-11-29 08:00:00,225.917,225.918,225.893,225.901,46100000.0
2006-11-29 08:01:00,225.917,225.943,225.917,225.93,38900000.0
2006-11-29 08:02:00,225.936,225.936,225.907,225.925,30600000.0
2006-11-29 08:03:00,225.923,225.952,225.923,225.952,44600000.0
2006-11-29 08:04:00,225.945,225.968,225.91,225.928,46399999.0
2006-11-29 08:05:00,225.923,225.943,225.904,225.929,88899999.0
2006-11-29 08:06:00,225.961,225.972,225.937,225.972,46099999.0
2006-11-29 08:07:00,225.946,225.976,225.931,225.97,17600000.0
2006-11-29 08:08:00,225.978,225.978,225.905,225.905,27400000.0
2006-11-29 08:09:00,225.978,226.003,225.969,225.98,46300000.0
2006-11-29 08:10:00,225.987,226.006,225.987,225.995,64200002.0
2006-11-29 08:11:00,226.017,226.024,226.017,226.023,34300000.0
2006-11-29 08:12:00,226.014,226.014,225.985,226.011,64800000.0
2006-11-29 08:13:00,226.014,226.052,226.014,226.032,54699999.0
2006-11-29 08:14:00,226.011,226.023,225.995,226.002,64300000.0
2006-11-29 08:15:00,225.985,226.006,225.967,225.987,35800000.0
2006-11-29 08:16:00,226.013,226.013,225.977,226.005,44000000.0
2006-11-29 08:17:00,226.024,226.035,225.99,225.991,75600000.0
2006-11-29 08:18:00,226.027,226.051,226.001,226.051,54700001.0
2006-11-29 08:19:00,226.068,226.07,226.053,226.065,46700000.0
2006-11-29 08:20:00,226.06,226.061,226.032,226.032,31100000.0
2006-11-29 08:21:00,226.014,226.021,225.99,226.001,32300000.0
2006-11-29 08:22:00,226.013,226.026,226.001,226.019,32900000.0
2006-11-29 08:23:00,226.027,226.027,225.997,226.009,73000000.0
2006-11-29 08:24:00,226.022,226.063,226.019,226.063,24500000.0
2006-11-29 08:25:00,226.066,226.077,226.04,226.05,28000000.0
2006-11-29 08:26:00,226.032,226.071,226.032,226.071,84400000.0
2006-11-29 08:27:00,226.081,226.081,226.035,226.035,37499999.0
2006-11-29 08:28:00,226.02,226.02,225.971,225.971,89400000.0
2006-11-29 08:29:00,225.976,225.994,225.961,225.978,67000000.0
2006-11-29 08:30:00,225.951,225.951,225.912,225.943,23000000.0
2006-11-29 08:31:00,225.952,225.966,225.952,225.963,63800002.0
2006-11-29 08:32:00,225.972,225.986,225.972,225.986,24200000.0
2006-11-29 08:33:00,225.998,226.027,225.998,226.023,86700000.0
2006-11-29 08:34:00,226.028,226.028,225.995,226.013,95700000.0
2006-11-29 08:35:00,225.984,226.014,225.974,226.011,34000000.0
2006-11-29 08:36:00,226.005,226.023,226.005,226.023,50300000.0
2006-11-29 08:37:00,226.003,226.018,226.001,226.004,75200000.0
2006-11-29 08:38:00,226.014,226.049,225.993,226.041,54799999.0
2006-11-29 08:39:00,226.055,226.055,225.999,225.999,45099999.0
2006-11-29 08:40:00,226.004,226.006,225.975,225.997,41900000.0
2006-11-29 08:41:00,226.002,226.023,225.999,226.013,34100000.0
2006-11-29 08:42:00,226.003,226.012,225.973,226.004,38900000.0
2006-11-29 08:43:00,226.002,226.007,225.983,225.983,37900000.0
2006-11-29 08:44:00,225.989,225.998,225.951,225.972,91300000.0
2006-11-29 08:45:00,225.941,225.963,225.927,225.942,75500000.0
2006-11-29 08:46:00,225.952,225.952,225.927,225.945,55000000.0
2006-11-29 08:47:00,225.934,225.964,225.934,225.938,30100000.0
2006-11-29 08:48:00,225.943,225.957,225.943,225.954,31900000.0
2006-11-29 08:49:00,225.944,225.973,225.944,225.973,52600000.0
2006-11-29 08:50:00,225.968,226.009,225.943,226.009,47000000.0
2006-11-29 08:51:00,225.997,225.997,225.973,225.987,41700000.0
2006-11-29 08:52:00,225.982,226.009,225.92,226.009,39800000.0
2006-11-29 08:53:00,225.988,225.998,225.97,225.984,23000000.0
2006-11-29 08:54:00,226.006,226.023,226.006,226.018,41000000.0
2006-11-29 08:55:00,226.042,226.121,226.042,226.121,62600000.0
2006-11-29 08:56:00,226.102,226.139,226.102,226.13,27400000.0
2006-11-29 08:57:00,226.139,226.153,226.105,226.115,60600000.0
2006-11-29 08:58:00,226.103,226.128,226.103,226.123,92800000.0
2006-11-29 08:59:00,226.131,226.131,226.06,226.06,27200000.0
2006-11-29 09:00:00,226.042,226.086,226.042,226.055,38200000.0
2006-11-29 09:01:00,226.014,226.035,225.977,225.977,51200000.0
2006-11-29 09:02:00,225.98,226.063,225.958,226.063,20500000.0
2006-11-29 09:03:00,226.083,226.087,226.076,226.077,77200000.0
2006-11-29 09:04:00,226.067,226.077,226.033,226.04,43800001.0
2006-11-29 09:05:00,226.045,226.129,226.042,226.129,59099999.0
2006-11-29 09:06:00,226.141,226.192,226.133,226.167,51400001.0
2006-11-29 09:07:00,226.185,226.191,226.152,226.152,39799999.0
2006-11-29 09:08:00,226.139,226.175,226.139,226.16,36600000.0
2006-11-29 09:09:00,226.161,226.161,226.135,226.135,53200000.0
2006-11-29 09:10:00,226.167,226.168,226.16,226.16,31500000.0
2006-11-29 09:11:00,226.159,226.17,226.159,226.161,43400000.0
2006-11-29 09:12:00,226.154,226.179,226.135,226.135,36400000.0
2006-11-29 09:13:00,226.106,226.143,226.088,226.143,34500000.0
2006-11-29 09:14:00,226.137,226.137,226.081,226.1,70000001.0
2006-11-29 09:15:00,226.104,226.104,226.077,226.095,34599999.0
2006-11-29 09:16:00,226.086,226.102,226.074,226.081,47500000.0
2006-11-29 09:17:00,226.099,226.107,226.083,226.083,24600000.0
2006-11-29 09:18:00,226.073,226.073,226.006,226.023,87800000.0
2006-11-29 09:19:00,226.027,226.03,225.998,226.03,72000000.0
2006-11-29 09:20:00,226.038,226.076,225.999,226.076,19500000.0
2006-11-29 09:21:00,226.09,226.112,226.09,226.106,64000000.0
2006-11-29 09:22:00,226.118,226.145,226.118,226.145,36400000.0
2006-11-29 09:23:00,226.166,226.166,226.135,226.138,53900000.0
2006-11-29 09:24:00,226.147,226.147,226.085,226.119,37300000.0
2006-11-29 09:25:00,226.143,226.146,226.126,226.142,36500000.0
2006-11-29 09:26:00,226.17,226.179,226.127,226.153,69299999.0
2006-11-29 09:27:00,226.158,226.181,226.151,226.175,29900000.0
2006-11-29 09:28:00,226.167,226.176,226.137,226.158,29700000.0
2006-11-29 09:29:00,226.169,226.199,226.154,226.183,48000000.0
2006-11-29 09:30:00,226.167,226.17,226.142,226.15,26200000.0
2006-11-29 09:31:00,226.137,226.137,226.092,226.128,33800000.0
2006-11-29 09:32:00,226.147,226.151,226.041,226.041,72700001.0
2006-11-29 09:33:00,226.057,226.133,226.057,226.132,58100000.0
2006-11-29 09:34:00,226.131,226.138,226.098,226.13,45000000.0
2006-11-29 09:35:00,226.121,226.121,226.083,226.118,67800000.0
2006-11-29 09:36:00,226.129,226.129,226.104,226.104,25600000.0
2006-11-29 09:37:00,226.099,226.162,226.099,226.162,49300000.0
2006-11-29 09:38:00,226.129,226.173,226.127,226.127,76500000.0
2006-11-29 09:39:00,226.113,226.194,226.107,226.157,30200000.0
2006-11-29 09:40:00,226.168,226.185,226.153,226.153,30900000.0
2006-11-29 09:41:00,226.146,226.155,226.133,226.134,40800000.0
2006-11-29 09:42:00,226.122,226.146,226.115,226.12,33100000.0
2006-11-29 09:43:00,226.133,226.133,226.037,226.056,55000000.0
2006-11-29 09:44:00,226.075,226.103,226.066,226.08,36100000.0
2006-11-29 09:45:00,226.092,226.099,226.06,226.086,37600000.0
2006-11-29 09:46:00,226.099,226.099,226.082,226.083,30700000.0
2006-11-29 09:47:00,226.111,226.12,226.098,226.11,47900000.0
2006-11-29 09:48:00,226.09,226.09,226.06,226.06,22600000.0
2006-11-29 09:49:00,226.019,226.019,225.988,225.995,50400000.0
2006-11-29 09:50:00,225.992,226.028,225.969,226.02,33600000.0
2006-11-29 09:51:00,226.028,226.055,226.018,226.018,23100000.0
2006-11-29 09:52:00,226.013,226.037,225.992,225.992,104300001.0
2006-11-29 09:53:00,226.037,226.053,226.004,226.034,63800001.0
2006-11-29 09:54:00,225.989,226.034,225.989,226.01,40300000.0
2006-11-29 09:55:00,226.011,226.012,225.937,225.946,25200000.0
2006-11-29 09:56:00,225.993,226.0,225.962,225.968,53200000.0
2006-11-29 09:57:00,225.978,225.98,225.969,225.972,13600000.0
2006-11-29 09:58:00,225.979,225.991,225.937,225.945,70200001.0
2006-11-29 09:59:00,225.974,225.998,225.973,225.998,39900000.0
2006-11-29 10:00:00,226.005,226.02,225.987,226.012,37500000.0
2006-11-29 10:01:00,226.026,226.061,226.018,226.018,61599999.0
2006-11-29 10:02:00,226.045,226.068,226.045,226.055,29100000.0
2006-11-29 10:03:00,226.062,226.118,226.062,226.117,28100000.0
2006-11-29 10:04:00,226.091,226.091,226.026,226.026,43699999.0
2006-11-29 10:05:00,226.008,226.013,225.968,226.013,45100000.0
2006-11-29 10:06:00,225.994,225.994,225.953,225.963,51600000.0
2006-11-29 10:07:00,225.956,225.956,225.925,225.938,49700001.0
2006-11-29 10:08:00,225.936,225.971,225.934,225.971,93400000.0
2006-11-29 10:09:00,225.973,225.973,225.932,225.947,24900000.0
2006-11-29 10:10:00,225.944,226.029,225.929,226.029,30800000.0
2006-11-29 10:11:00,226.024,226.055,226.024,226.055,45000000.0
2006-11-29 10:12:00,226.032,226.036,226.012,226.031,39400000.0
2006-11-29 10:13:00,226.033,226.091,226.033,226.083,43600000.0
2006-11-29 10:14:00,226.114,226.156,226.114,226.119,39000000.0
2006-11-29 10:15:00,226.116,226.152,226.107,226.148,81400001.0
2006-11-29 10:16:00,226.2,226.276,226.2,226.252,40000000.0
2006-11-29 10:17:00,226.241,226.279,226.241,226.245,38100000.0
2006-11-29 10:18:00,226.254,226.324,226.254,226.282,30700000.0
2006-11-29 10:19:00,226.266,226.288,226.242,226.242,46200000.0
2006-11-29 10:20:00,226.229,226.265,226.214,226.231,73000000.0
2006-11-29 10:21:00,226.242,226.265,226.203,226.24,48899999.0
2006-11-29 10:22:00,226.253,226.283,226.233,226.265,18000000.0
2006-11-29 10:23:00,226.31,226.383,226.289,226.383,73200002.0
2006-11-29 10:24:00,226.366,226.375,226.366,226.369,57500000.0
2006-11-29 10:25:00,226.357,226.367,226.312,226.366,51900000.0
2006-11-29 10:26:00,226.385,226.385,226.334,226.35,44600000.0
2006-11-29 10:27:00,226.362,226.373,226.323,226.364,67600000.0
2006-11-29 10:28:00,226.358,226.413,226.34,226.413,29800000.0
2006-11-29 10:29:00,226.41,226.41,226.339,226.347,59400000.0
2006-11-29 10:30:00,226.353,226.385,226.353,226.385,50600000.0
2006-11-29 10:31:00,226.365,226.365,226.324,226.324,21900000.0
2006-11-29 10:32:00,226.302,226.334,226.302,226.311,24700000.0
2006-11-29 10:33:00,226.307,226.332,226.29,226.31,42100000.0
2006-11-29 10:34:00,226.321,226.339,226.319,226.339,54200000.0
2006-11-29 10:35:00,226.327,226.328,226.293,226.296,51600000.0
2006-11-29 10:36:00,226.296,226.324,226.276,226.324,81800000.0
2006-11-29 10:37:00,226.311,226.336,226.3,226.326,36900000.0
2006-11-29 10:38:00,226.309,226.325,226.296,226.316,71899999.0
2006-11-29 10:39:00,226.344,226.414,226.344,226.402,17200000.0
2006-11-29 10:40:00,226.403,226.408,226.354,226.354,58100000.0
2006-11-29 10:41:00,226.374,226.38,226.36,226.38,34700000.0
2006-11-29 10:42:00,226.374,226.379,226.339,226.348,78800000.0
2006-11-29 10:43:00,226.337,226.36,226.313,226.36,53000000.0
2006-11-29 10:44:00,226.373,226.383,226.347,226.347,41000000.0
2006-11-29 10:45:00,226.355,226.385,226.329,226.385,86700000.0
2006-11-29 10:46:00,226.371,226.388,226.371,226.382,49999999.0
2006-11-29 10:47:00,226.38,226.38,226.327,226.345,34200000.0
2006-11-29 10:48:00,226.372,226.383,226.34,226.344,34700000.0
2006-11-29 10:49:00,226.341,226.341,226.307,226.319,66600000.0
2006-11-29 10:50:00,226.33,226.344,226.3,226.324,56900000.0
2006-11-29 10:51:00,226.33,226.33,226.296,226.315,64900000.0
2006-11-29 10:52:00,226.343,226.357,226.322,226.351,57400001.0
2006-11-29 10:53:00,226.358,226.359,226.336,226.343,66599999.0
2006-11-29 10:54:00,226.342,226.384,226.342,226.375,22300000.0
2006-11-29 10:55:00,226.338,226.338,226.264,226.308,42300000.0
2006-11-29 10:56:00,226.315,226.315,226.256,226.263,45300000.0
2006-11-29 10:57:00,226.269,226.273,226.245,226.26,79100000.0
2006-11-29 10:58:00,226.289,226.301,226.275,226.285,55600000.0
2006-11-29 10:59:00,226.29,226.394,226.288,226.394,31500000.0
2006-11-29 11:00:00,226.427,226.429,226.374,226.374,36600001.0
2006-11-29 11:01:00,226.359,226.359,226.315,226.32,37600000.0
2006-11-29 11:02:00,226.314,226.321,226.296,226.318,55900000.0
2006-11-29 11:03:00,226.314,226.318,226.272,226.275,29300000.0
2006-11-29 11:04:00,226.29,226.292,226.244,226.275,65600000.0
2006-11-29 11:05:00,226.271,226.271,226.234,226.234,37800000.0
2006-11-29 11:06:00,226.263,226.267,226.227,226.245,18700000.0
2006-11-29 11:07:00,226.254,226.265,226.235,226.235,53700000.0
2006-11-29 11:08:00,226.233,226.254,226.202,226.25,18400000.0
2006-11-29 11:09:00,226.263,226.286,226.245,226.261,48600000.0
2006-11-29 11:10:00,226.269,226.269,226.216,226.252,67200000.0
2006-11-29 11:11:00,226.292,226.321,226.292,226.313,23800000.0
2006-11-29 11:12:00,226.329,226.329,226.275,226.31,85700001.0
2006-11-29 11:13:00,226.283,226.295,226.261,226.295,60100000.0
2006-11-29 11:14:00,226.303,226.303,226.252,226.27,62900001.0
2006-11-29 11:15:00,226.277,226.34,226.277,226.322,30900000.0
2006-11-29 11:16:00,226.324,226.329,226.304,226.311,26300000.0
2006-11-29 11:17:00,226.302,226.302,226.251,226.283,64199999.0
2006-11-29 11:18:00,226.283,226.295,226.224,226.283,40100000.0
2006-11-29 11:19:00,226.284,226.317,226.284,226.317,12900000.0
2006-11-29 11:20:00,226.342,226.393,226.342,226.37,33100000.0
2006-11-29 11:21:00,226.354,226.383,226.352,226.383,13200000.0
2006-11-29 11:22:00,226.394,226.397,226.356,226.373,60300001.0
2006-11-29 11:23:00,226.352,226.362,226.33,226.342,37100000.0
2006-11-29 11:24:00,226.318,226.375,226.318,226.371,32000000.0
2006-11-29 11:25:00,226.375,226.397,226.354,226.393,41800000.0
2006-11-29 11:26:00,226.394,226.394,226.364,226.37,60400000.0
2006-11-29 11:27:00,226.383,226.41,226.383,226.41,33800000.0
2006-11-29 11:28:00,226.45,226.483,226.44,226.483,59700000.0
2006-11-29 11:29:00,226.519,226.519,226.443,226.446,31400000.0
2006-11-29 11:30:00,226.449,226.513,226.449,226.488,69000000.0
2006-11-29 11:31:00,226.491,226.493,226.454,226.475,54599999.0
2006-11-29 11:32:00,226.45,226.473,226.445,226.467,72100000.0
2006-11-29 11:33:00,226.476,226.476,226.412,226.412,22800000.0
2006-11-29 11:34:00,226.403,226.451,226.403,226.451,57300002.0
2006-11-29 11:35:00,226.458,226.476,226.45,226.45,65000000.0
2006-11-29 11:36:00,226.455,226.522,226.455,226.505,61500001.0
2006-11-29 11:37:00,226.506,226.53,226.501,226.53,48600001.0
2006-11-29 11:38:00,226.522,226.522,226.468,226.474,45700000.0
2006-11-29 11:39:00,226.483,226.502,226.483,226.49,58400000.0
2006-11-29 11:40:00,226.463,226.484,226.45,226.454,48600000.0
2006-11-29 11:41:00,226.48,226.509,226.473,226.509,28700000.0
2006-11-29 11:42:00,226.52,226.522,226.48,226.494,56500001.0
2006-11-29 11:43:00,226.489,226.492,226.449,226.483,67700000.0
2006-11-29 11:44:00,226.529,226.534,226.505,226.526,83000000.0
2006-11-29 11:45:00,226.55,226.579,226.491,226.491,59300000.0
2006-11-29 11:46:00,226.491,226.491,226.439,226.439,43100000.0
2006-11-29 11:47:00,226.439,226.462,226.439,226.44,26100000.0
2006-11-29 11:48:00,226.438,226.451,226.413,226.431,62300000.0
2006-11-29 11:49:00,226.408,226.428,226.398,226.401,33600000.0
2006-11-29 11:50:00,226.41,226.437,226.38,226.38,66400000.0
2006-11-29 11:51:00,226.389,226.411,226.38,226.401,44700000.0
2006-11-29 11:52:00,226.4,226.404,226.385,226.404,25800000.0
2006-11-29 11:53:00,226.419,226.44,226.417,226.427,50800000.0
2006-11-29 11:54:00,226.42,226.421,226.38,226.38,63000002.0
2006-11-29 11:55:00,226.371,226.371,226.322,226.369,48200000.0
2006-11-29 11:56:00,226.392,226.393,226.347,226.393,63300000.0
2006-11-29 11:57:00,226.384,226.384,226.343,226.343,68700000.0
2006-11-29 11:58:00,226.339,226.353,226.29,226.337,48600000.0
2006-11-29 11:59:00,226.367,226.369,226.345,226.369,63600001.0
2006-11-29 12:00:00,226.379,226.379,226.348,226.372,76800000.0
2006-11-29 12:01:00,226.347,226.354,226.331,226.336,41600000.0
2006-11-29 12:02:00,226.324,226.344,226.302,226.32,62500000.0
2006-11-29 12:03:00,226.33,226.381,226.318,226.368,45800000.0
2006-11-29 12:04:00,226.356,226.361,226.328,226.346,37000000.0
2006-11-29 12:05:00,226.356,226.378,226.342,226.364,33200000.0
2006-11-29 12:06:00,226.382,226.416,226.382,226.41,42800000.0
2006-11-29 12:07:00,226.412,226.423,226.395,226.416,64100000.0
2006-11-29 12:08:00,226.414,226.439,226.408,226.417,40700000.0
2006-11-29 12:09:00,226.392,226.412,226.389,226.412,62800000.0
2006-11-29 12:10:00,226.405,226.405,226.323,226.328,39800000.0
2006-11-29 12:11:00,226.369,226.369,226.32,226.32,32300000.0
2006-11-29 12:12:00,226.333,226.366,226.331,226.362,76100001.0
2006-11-29 12:13:00,226.355,226.388,226.339,226.388,30800000.0
2006-11-29 12:14:00,226.388,226.388,226.335,226.36,93600000.0
2006-11-29 12:15:00,226.385,226.427,226.367,226.393,44600000.0
2006-11-29 12:16:00,226.396,226.403,226.349,226.403,77399999.0
2006-11-29 12:17:00,226.41,226.419,226.382,226.399,92600000.0
2006-11-29 12:18:00,226.393,226.393,226.365,226.365,38199999.0
2006-11-29 12:19:00,226.368,226.379,226.358,226.377,34400000.0
2006-11-29 12:20:00,226.362,226.372,226.35,226.35,27100000.0
2006-11-29 12:21:00,226.379,226.385,226.33,226.37,65900000.0
2006-11-29 12:22:00,226.383,226.392,226.373,226.392,42200000.0
2006-11-29 12:23:00,226.403,226.403,226.379,226.397,25900000.0
2006-11-29 12:24:00,226.395,226.397,226.377,226.397,26200000.0
2006-11-29 12:25:00,226.418,226.447,226.418,226.445,34500000.0
2006-11-29 12:26:00,226.447,226.463,226.427,226.427,47699999.0
2006-11-29 12:27:00,226.402,226.421,226.397,226.397,62800000.0
2006-11-29 12:28:00,226.398,226.398,226.367,226.382,47000000.0
2006-11-29 12:29:00,226.381,226.452,226.381,226.428,55700000.0
2006-11-29 12:30:00,226.423,226.425,226.407,226.425,27500000.0
2006-11-29 12:31:00,226.432,226.451,226.43,226.442,55300001.0
2006-11-29 12:32:00,226.444,226.455,226.409,226.439,37800000.0
2006-11-29 12:33:00,226.428,226.467,226.405,226.454,54100000.0
2006-11-29 12:34:00,226.454,226.474,226.454,226.457,55300001.0
2006-11-29 12:35:00,226.485,226.505,226.485,226.487,33400000.0
2006-11-29 12:36:00,226.463,226.479,226.451,226.477,51500000.0
2006-11-29 12:37:00,226.483,226.533,226.478,226.5,32300000.0
2006-11-29 12:38:00,226.524,226.53,226.501,226.53,83400000.0
2006-11-29 12:39:00,226.539,226.548,226.536,226.541,76800001.0
2006-11-29 12:40:00,226.517,226.517,226.477,226.486,56700000.0
2006-11-29 12:41:00,226.474,226.484,226.443,226.461,63700000.0
2006-11-29 12:42:00,226.485,226.493,226.484,226.488,55599999.0
2006-11-29 12:43:00,226.507,226.521,226.5,226.511,26400000.0
2006-11-29 12:44:00,226.524,226.524,226.484,226.485,70200000.0
2006-11-29 12:45:00,226.482,226.486,226.383,226.383,76200000.0
2006-11-29 12:46:00,226.426,226.43,226.408,226.409,57800001.0
2006-11-29 12:47:00,226.391,226.391,226.336,226.338,60000000.0
2006-11-29 12:48:00,226.321,226.365,226.3,226.365,33100000.0
2006-11-29 12:49:00,226.373,226.392,226.362,226.362,68500000.0
2006-11-29 12:50:00,226.38,226.396,226.369,226.375,83900001.0
2006-11-29 12:51:00,226.374,226.374,226.324,226.359,37200001.0
2006-11-29 12:52:00,226.349,226.364,226.336,226.353,48000000.0
2006-11-29 12:53:00,226.339,226.356,226.325,226.325,38500000.0
2006-11-29 12:54:00,226.364,226.364,226.313,226.348,41900000.0
2006-11-29 12:55:00,226.351,226.354,226.295,226.349,106099999.0
2006-11-29 12:56:00,226.346,226.351,226.317,226.322,47700000.0
2006-11-29 12:57:00,226.337,226.337,226.258,226.313,73900000.0
2006-11-29 12:58:00,226.315,226.343,226.303,226.343,88799999.0
2006-11-29 12:59:00,226.343,226.375,226.343,226.367,49200000.0
2006-11-29 13:00:00,226.354,226.371,226.321,226.371,36200000.0
2006-11-29 13:01:00,226.367,226.379,226.34,226.359,29900000.0
2006-11-29 13:02:00,226.373,226.378,226.357,226.378,87699999.0
2006-11-29 13:03:00,226.381,226.392,226.367,226.382,69600000.0
2006-11-29 13:04:00,226.384,226.384,226.323,226.323,35900000.0
2006-11-29 13:05:00,226.342,226.342,226.307,226.338,81300000.0
2006-11-29 13:06:00,226.32,226.337,226.318,226.333,72600000.0
2006-11-29 13:07:00,226.337,226.357,226.326,226.334,29600000.0
2006-11-29 13:08:00,226.348,226.377,226.343,226.355,54300000.0
2006-11-29 13:09:00,226.37,226.377,226.346,226.355,43200000.0
2006-11-29 13:10:00,226.33,226.377,226.321,226.377,67900000.0
2006-11-29 13:11:00,226.362,226.364,226.33,226.358,36700000.0
2006-11-29 13:12:00,226.37,226.407,226.37,226.407,57199999.0
2006-11-29 13:13:00,226.404,226.404,226.391,226.392,47500001.0
2006-11-29 13:14:00,226.403,226.41,226.382,226.389,69299999.0
2006-11-29 13:15:00,226.389,226.41,226.384,226.384,43100000.0
2006-11-29 13:16:00,226.389,226.389,226.362,226.37,55500000.0
2006-11-29 13:17:00,226.354,226.371,226.345,226.363,43000000.0
2006-11-29 13:18:00,226.385,226.389,226.356,226.389,89700001.0
2006-11-29 13:19:00,226.394,226.42,226.39,226.39,31800000.0
2006-11-29 13:20:00,226.425,226.484,226.409,226.484,34900000.0
2006-11-29 13:21:00,226.489,226.523,226.471,226.514,63000000.0
2006-11-29 13:22:00,226.495,226.495,226.479,226.485,33500000.0
2006-11-29 13:23:00,226.521,226.568,226.521,226.559,60200000.0
2006-11-29 13:24:00,226.567,226.578,226.556,226.57,42800000.0
2006-11-29 13:25:00,226.569,226.588,226.548,226.56,59000000.0
2006-11-29 13:26:00,226.572,226.61,226.556,226.61,69399999.0
2006-11-29 13:27:00,226.598,226.601,226.566,226.57,20800000.0
2006-11-29 13:28:00,226.544,226.561,226.518,226.524,48300000.0
2006-11-29 13:29:00,226.539,226.539,226.52,226.534,42500000.0
2006-11-29 13:30:00,226.507,226.51,226.479,226.493,42000000.0
2006-11-29 13:31:00,226.484,226.505,226.46,226.505,62400000.0
2006-11-29 13:32:00,226.51,226.578,226.502,226.578,81500000.0
2006-11-29 13:33:00,226.594,226.594,226.572,226.582,52400000.0
2006-11-29 13:34:00,226.573,226.573,226.558,226.572,24700000.0
2006-11-29 13:35:00,226.556,226.556,226.523,226.54,23900000.0
2006-11-29 13:36:00,226.546,226.557,226.538,226.543,40900000.0
2006-11-29 13:37:00,226.543,226.547,226.504,226.546,43800000.0
2006-11-29 13:38:00,226.536,226.536,226.499,226.499,43699999.0
2006-11-29 13:39:00,226.523,226.523,226.473,226.477,78199999.0
2006-11-29 13:40:00,226.489,226.531,226.489,226.522,79700000.0
2006-11-29 13:41:00,226.503,226.503,226.461,226.461,35400000.0
2006-11-29 13:42:00,226.513,226.526,226.504,226.505,73600001.0
2006-11-29 13:43:00,226.514,226.514,226.455,226.474,57300000.0
2006-11-29 13:44:00,226.468,226.483,226.447,226.483,29600000.0
2006-11-29 13:45:00,226.469,226.469,226.441,226.45,52300001.0
2006-11-29 13:46:00,226.442,226.47,226.442,226.457,63200000.0
2006-11-29 13:47:00,226.453,226.472,226.432,226.448,57899999.0
2006-11-29 13:48:00,226.461,226.47,226.423,226.433,62000000.0
2006-11-29 13:49:00,226.455,226.465,226.426,226.465,50000000.0
2006-11-29 13:50:00,226.498,226.498,226.478,226.483,71500001.0
2006-11-29 13:51:00,226.467,226.473,226.435,226.452,62500000.0
2006-11-29 13:52:00,226.46,226.49,226.454,226.47,74100000.0
2006-11-29 13:53:00,226.431,226.453,226.42,226.453,33300000.0
2006-11-29 13:54:00,226.435,226.435,226.373,226.424,54599999.0
2006-11-29 13:55:00,226.412,226.412,226.385,226.398,41700001.0
2006-11-29 13:56:00,226.386,226.43,226.386,226.428,42800001.0
2006-11-29 13:57:00,226.416,226.416,226.387,226.413,36900000.0
2006-11-29 13:58:00,226.432,226.432,226.421,226.43,63500000.0
2006-11-29 13:59:00,226.445,226.472,226.433,226.45,90500000.0
2006-11-29 14:00:00,226.458,226.541,226.458,226.541,27600000.0
2006-11-29 14:01:00,226.604,226.632,226.599,226.599,35000000.0
2006-11-29 14:02:00,226.62,226.734,226.62,226.719,33600000.0
2006-11-29 14:03:00,226.742,226.782,226.742,226.779,42500000.0
2006-11-29 14:04:00,226.77,226.781,226.737,226.749,36200000.0
2006-11-29 14:05:00,226.728,226.728,226.711,226.726,40100001.0
2006-11-29 14:06:00,226.697,226.705,226.687,226.699,68200000.0
2006-11-29 14:07:00,226.71,226.71,226.691,226.698,62200001.0
2006-11-29 14:08:00,226.688,226.688,226.644,226.663,47099999.0
2006-11-29 14:09:00,226.652,226.663,226.645,226.657,63900001.0
2006-11-29 14:10:00,226.648,226.653,226.62,226.62,26000000.0
2006-11-29 14:11:00,226.621,226.641,226.621,226.622,67699999.0
2006-11-29 14:12:00,226.642,226.702,226.642,226.682,22700000.0
2006-11-29 14:13:00,226.687,226.723,226.686,226.686,70700000.0
2006-11-29 14:14:00,226.69,226.746,226.679,226.746,36100000.0
2006-11-29 14:15:00,226.757,226.757,226.684,226.684,67100000.0
2006-11-29 14:16:00,226.67,226.67,226.619,226.638,35900000.0
2006-11-29 14:17:00,226.634,226.688,226.634,226.688,25500000.0
2006-11-29 14:18:00,226.7,226.718,226.689,226.698,51100000.0
2006-11-29 14:19:00,226.715,226.722,226.693,226.704,66600000.0
2006-11-29 14:20:00,226.702,226.711,226.688,226.692,77200001.0
2006-11-29 14:21:00,226.689,226.701,226.674,226.7,76800000.0
2006-11-29 14:22:00,226.681,226.681,226.638,226.662,79800000.0
2006-11-29 14:23:00,226.651,226.67,226.625,226.67,32700000.0
2006-11-29 14:24:00,226.654,226.654,226.601,226.614,51500000.0
2006-11-29 14:25:00,226.648,226.648,226.614,226.633,55900000.0
2006-11-29 14:26:00,226.643,226.7,226.631,226.7,34200000.0
2006-11-29 14:27:00,226.715,226.81,226.715,226.807,63700000.0
2006-11-29 14:28:00,226.848,226.973,226.848,226.973,22600000.0
2006-11-29 14:29:00,226.966,226.991,226.961,226.967,22900000.0
2006-11-29 14:30:00,226.939,226.959,226.939,226.955,34900000.0
2006-11-29 14:31:00,226.944,226.956,226.921,226.952,91700001.0
2006-11-29 14:32:00,226.934,226.95,226.908,226.931,41600000.0
2006-11-29 14:33:00,226.93,226.947,226.93,226.946,90000001.0
2006-11-29 14:34:00,226.972,226.998,226.969,226.998,19600000.0
2006-11-29 14:35:00,227.003,227.011,226.973,226.973,84499999.0
2006-11-29 14:36:00,226.999,226.999,226.961,226.961,45300000.0
2006-11-29 14:37:00,226.946,226.946,226.912,226.912,48500000.0
2006-11-29 14:38:00,226.918,226.941,226.915,226.93,60900000.0
2006-11-29 14:39:00,226.932,226.932,226.89,226.894,61700000.0
2006-11-29 14:40:00,226.906,226.989,226.9,226.983,75999999.0
2006-11-29 14:41:00,226.987,227.027,226.969,227.001,26300000.0
2006-11-29 14:42:00,226.986,227.019,226.981,227.019,56399999.0
2006-11-29 14:43:00,227.027,227.048,227.005,227.005,37000000.0
2006-11-29 14:44:00,227.018,227.06,227.008,227.055,43000000.0
2006-11-29 14:45:00,227.041,227.065,227.035,227.035,20300000.0
2006-11-29 14:46:00,227.029,227.044,226.97,226.97,36700000.0
2006-11-29 14:47:00,226.968,226.992,226.952,226.988,67200001.0
2006-11-29 14:48:00,226.999,227.029,226.999,227.022,19600000.0
2006-11-29 14:49:00,227.006,227.045,227.002,227.045,78100000.0
2006-11-29 14:50:00,227.032,227.032,227.008,227.008,81800000.0
2006-11-29 14:51:00,226.991,227.011,226.974,226.974,41200000.0
2006-11-29 14:52:00,226.946,226.971,226.914,226.959,58100001.0
2006-11-29 14:53:00,226.956,226.972,226.933,226.94,39000000.0
2006-11-29 14:54:00,226.935,226.954,226.926,226.938,57200000.0
2006-11-29 14:55:00,226.945,226.961,226.942,226.954,56300001.0
2006-11-29 14:56:00,226.93,226.977,226.917,226.955,43700000.0
2006-11-29 14:57:00,226.967,226.975,226.925,226.936,48700000.0
2006-11-29 14:58:00,226.949,226.962,226.932,226.96,59500000.0
2006-11-29 14:59:00,226.978,227.017,226.972,227.015,90100000.0
2006-11-29 15:00:00,227.011,227.038,226.993,227.014,40900000.0
2006-11-29 15:01:00,227.024,227.027,227.007,227.019,67900000.0
2006-11-29 15:02:00,227.027,227.052,227.024,227.024,57600000.0
2006-11-29 15:03:00,227.021,227.037,226.994,226.994,38900000.0
2006-11-29 15:04:00,227.012,227.019,226.947,226.947,41100000.0
2006-11-29 15:05:00,226.941,227.0,226.937,226.982,65400000.0
2006-11-29 15:06:00,226.984,226.993,226.962,226.972,55099999.0
2006-11-29 15:07:00,226.993,227.018,226.982,227.007,57500000.0
2006-11-29 15:08:00,226.993,226.993,226.933,226.937,44000000.0
2006-11-29 15:09:00,226.94,226.948,226.922,226.924,45700000.0
2006-11-29 15:10:00,226.916,226.935,226.901,226.935,30200000.0
2006-11-29 15:11:00,226.918,226.918,226.896,226.913,31800000.0
2006-11-29 15:12:00,226.898,226.898,226.859,226.886,27900000.0
2006-11-29 15:13:00,226.88,226.913,226.88,226.897,90600002.0
2006-11-29 15:14:00,226.904,226.92,226.894,226.92,66900000.0
2006-11-29 15:15:00,226.926,226.934,226.902,226.929,27400000.0
2006-11-29 15:16:00,226.935,226.946,226.911,226.942,32200000.0
2006-11-29 15:17:00,226.931,226.944,226.911,226.943,62500000.0
2006-11-29 15:18:00,226.939,226.962,226.928,226.949,42700000.0
2006-11-29 15:19:00,226.942,226.96,226.929,226.957,25800000.0
2006-11-29 15:20:00,226.961,226.976,226.95,226.962,74599999.0
2006-11-29 15:21:00,226.957,226.985,226.954,226.971,32900000.0
2006-11-29 15:22:00,226.957,226.997,226.957,226.989,30400000.0
2006-11-29 15:23:00,226.978,226.978,226.952,226.955,67000000.0
2006-11-29 15:24:00,226.962,226.997,226.96,226.997,57800000.0
2006-11-29 15:25:00,226.989,226.989,226.934,226.942,48900000.0
2006-11-29 15:26:00,226.951,226.964,226.949,226.959,55300000.0
2006-11-29 15:27:00,226.97,226.99,226.954,226.973,56900000.0
2006-11-29 15:28:00,226.968,226.968,226.933,226.955,42400000.0
2006-11-29 15:29:00,226.938,226.973,226.926,226.933,72100000.0
2006-11-29 15:30:00,226.91,226.988,226.854,226.93,71499999.0
2006-11-29 15:31:00,226.886,226.952,226.883,226.95,55199999.0
2006-11-29 15:32:00,226.988,227.019,226.97,227.019,90900002.0
2006-11-29 15:33:00,227.022,227.036,226.968,227.028,49900000.0
2006-11-29 15:34:00,227.05,227.117,227.05,227.086,29099999.0
2006-11-29 15:35:00,227.035,227.035,226.944,226.959,52000001.0
2006-11-29 15:36:00,226.984,226.984,226.943,226.961,32900000.0
2006-11-29 15:37:00,226.983,227.021,226.97,227.021,30400000.0
2006-11-29 15:38:00,227.041,227.041,226.97,226.972,19700000.0
2006-11-29 15:39:00,226.984,227.0,226.97,226.992,31800000.0
2006-11-29 15:40:00,226.99,226.99,226.961,226.966,66300000.0
2006-11-29 15:41:00,226.984,226.984,226.926,226.932,54000000.0
2006-11-29 15:42:00,226.909,226.909,226.872,226.872,25400000.0
2006-11-29 15:43:00,226.878,226.884,226.83,226.83,35000000.0
2006-11-29 15:44:00,226.837,226.844,226.789,226.79,52600000.0
2006-11-29 15:45:00,226.788,226.831,226.788,226.816,28300000.0
2006-11-29 15:46:00,226.83,226.832,226.775,226.813,51500000.0
2006-11-29 15:47:00,226.819,226.832,226.804,226.804,62499999.0
2006-11-29 15:48:00,226.804,226.815,226.775,226.778,57600000.0
2006-11-29 15:49:00,226.738,226.742,226.708,226.729,54600000.0
2006-11-29 15:50:00,226.74,226.74,226.694,226.695,54300000.0
2006-11-29 15:51:00,226.693,226.702,226.677,226.7,111300002.0
2006-11-29 15:52:00,226.688,226.731,226.67,226.697,66000000.0
2006-11-29 15:53:00,226.67,226.67,226.64,226.642,19200000.0
2006-11-29 15:54:00,226.674,226.674,226.653,226.668,50500000.0
2006-11-29 15:55:00,226.659,226.671,226.645,226.653,73799999.0
2006-11-29 15:56:00,226.676,226.678,226.619,226.621,33500000.0
2006-11-29 15:57:00,226.618,226.666,226.618,226.646,31100000.0
2006-11-29 15:58:00,226.628,226.628,226.583,226.585,23600000.0
2006-11-29 15:59:00,226.583,226.583,226.556,226.575,22400000.0
2006-11-29 16:00:00,226.602,226.625,226.589,226.589,12300000.0
2006-11-29 16:01:00,226.574,226.594,226.549,226.564,48500000.0
2006-11-29 16:02:00,226.556,226.585,226.536,226.557,120500001.0
2006-11-29 16:03:00,226.566,226.586,226.538,226.548,53700000.0
2006-11-29 16:04:00,226.533,226.556,226.523,226.548,29300000.0
2006-11-29 16:05:00,226.542,226.542,226.486,226.497,35199999.0
2006-11-29 16:06:00,226.516,226.537,226.504,226.505,29400000.0
2006-11-29 16:07:00,226.573,226.692,226.518,226.542,55200000.0
2006-11-29 16:08:00,226.532,226.542,226.513,226.528,29600000.0
2006-11-29 16:09:00,226.5,226.525,226.49,226.519,45500000.0
2006-11-29 16:10:00,226.484,226.485,226.444,226.467,33900000.0
2006-11-29 16:11:00,226.462,226.48,226.458,226.458,35500000.0
2006-11-29 16:12:00,226.488,226.517,226.438,226.441,36600000.0
2006-11-29 16:13:00,226.481,226.72,226.481,226.536,30100000.0
2006-11-29 16:14:00,226.481,226.498,226.467,226.482,33000000.0
2006-11-29 16:15:00,226.492,226.506,226.47,226.47,28700000.0
2006-11-29 16:16:00,226.458,226.496,226.458,226.479,43100000.0
2006-11-29 16:17:00,226.475,226.502,226.463,226.467,32800000.0
2006-11-29 16:18:00,226.46,226.48,226.443,226.443,59100000.0
2006-11-29 16:19:00,226.462,226.462,226.447,226.449,53800000.0
2006-11-29 16:20:00,226.452,226.474,226.452,226.474,52299999.0
2006-11-29 16:21:00,226.468,226.468,226.395,226.404,70300000.0
2006-11-29 16:22:00,226.42,226.427,226.37,226.382,52900000.0
2006-11-29 16:23:00,226.382,226.384,226.355,226.378,81100000.0
2006-11-29 16:24:00,226.392,226.392,226.362,226.383,57000000.0
2006-11-29 16:25:00,226.386,226.437,226.378,226.437,34900000.0
2006-11-29 16:26:00,226.451,226.475,226.45,226.472,30900000.0
2006-11-29 16:27:00,226.49,226.49,226.451,226.472,49100001.0
2006-11-29 16:28:00,226.465,226.553,226.465,226.553,61900000.0
2006-11-29 16:29:00,226.564,226.574,226.551,226.56,86100001.0
2006-11-29 16:30:00,226.549,226.557,226.518,226.532,61100000.0
2006-11-29 16:31:00,226.512,226.513,226.479,226.482,54300001.0
2006-11-29 16:32:00,226.477,226.478,226.45,226.45,38800000.0
2006-11-29 16:33:00,226.436,226.472,226.432,226.467,56400000.0
2006-11-29 16:34:00,226.483,226.495,226.469,226.486,32400000.0
2006-11-29 16:35:00,226.477,226.479,226.448,226.459,66900000.0
2006-11-29 16:36:00,226.46,226.46,226.413,226.428,58800001.0
2006-11-29 16:37:00,226.432,226.476,226.424,226.472,88699999.0
2006-11-29 16:38:00,226.489,226.498,226.475,226.475,64299999.0
2006-11-29 16:39:00,226.456,226.481,226.447,226.455,46500000.0
2006-11-29 16:40:00,226.45,226.493,226.45,226.491,89099998.0
2006-11-29 16:41:00,226.504,226.509,226.491,226.492,75500000.0
2006-11-29 16:42:00,226.48,226.487,226.416,226.423,36499999.0
2006-11-29 16:43:00,226.431,226.458,226.413,226.432,27600000.0
2006-11-29 16:44:00,226.436,226.449,226.429,226.433,66800000.0
2006-11-29 16:45:00,226.439,226.504,226.439,226.489,75500001.0
2006-11-29 16:46:00,226.483,226.509,226.475,226.475,46500000.0
2006-11-29 16:47:00,226.479,226.507,226.476,226.507,46000000.0
2006-11-29 16:48:00,226.506,226.522,226.487,226.509,46000000.0
2006-11-29 16:49:00,226.508,226.508,226.476,226.483,52000000.0
2006-11-29 16:50:00,226.489,226.51,226.489,226.495,55400001.0
2006-11-29 16:51:00,226.5,226.503,226.475,226.478,45200000.0
2006-11-29 16:52:00,226.477,226.493,226.473,226.475,39100000.0
2006-11-29 16:53:00,226.475,226.481,226.434,226.434,63300000.0
2006-11-29 16:54:00,226.434,226.455,226.43,226.447,47600000.0
2006-11-29 16:55:00,226.452,226.468,226.438,226.462,29100000.0
2006-11-29 16:56:00,226.461,226.463,226.439,226.444,44700000.0
2006-11-29 16:57:00,226.433,226.433,226.398,226.401,26400000.0
2006-11-29 16:58:00,226.411,226.431,226.387,226.419,40200000.0
2006-11-29 16:59:00,226.431,226.431,226.396,226.413,90700001.0
2006-11-29 17:00:00,226.345,226.345,226.26,226.272,22400000.0
2006-11-29 17:01:00,226.313,226.418,226.313,226.418,45200000.0
2006-11-29 17:02:00,226.417,226.433,226.399,226.42,30200000.0
2006-11-29 17:03:00,226.403,226.435,226.37,226.37,62700001.0
2006-11-29 17:04:00,226.363,226.386,226.336,226.373,61300000.0
2006-11-29 17:05:00,226.375,226.379,226.351,226.351,50600000.0
2006-11-29 17:06:00,226.365,226.365,226.304,226.307,77399999.0
2006-11-29 17:07:00,226.273,226.285,226.241,226.253,32500000.0
2006-11-29 17:08:00,226.216,226.319,226.207,226.319,74399999.0
2006-11-29 17:09:00,226.305,226.345,226.297,226.345,71200001.0
2006-11-29 17:10:00,226.319,226.333,226.303,226.303,68000000.0
2006-11-29 17:11:00,226.334,226.353,226.298,226.306,48500000.0
2006-11-29 17:12:00,226.314,226.342,226.314,226.324,43800000.0
2006-11-29 17:13:00,226.323,226.342,226.31,226.335,44100000.0
2006-11-29 17:14:00,226.342,226.342,226.287,226.287,35600000.0
2006-11-29 17:15:00,226.305,226.318,226.291,226.318,62700001.0
2006-11-29 17:16:00,226.328,226.365,226.314,226.355,81600000.0
2006-11-29 17:17:00,226.355,226.38,226.305,226.305,39000000.0
2006-11-29 17:18:00,226.316,226.336,226.315,226.319,50500000.0
2006-11-29 17:19:00,226.345,226.36,226.328,226.328,61200000.0
2006-11-29 17:20:00,226.307,226.356,226.307,226.333,36600000.0
2006-11-29 17:21:00,226.323,226.362,226.322,226.334,79700000.0
2006-11-29 17:22:00,226.319,226.366,226.319,226.366,45700000.0
2006-11-29 17:23:00,226.37,226.389,226.365,226.378,67600000.0
2006-11-29 17:24:00,226.38,226.4,226.35,226.374,21400000.0
2006-11-29 17:25:00,226.337,226.354,226.318,226.327,34100000.0
2006-11-29 17:26:00,226.332,226.341,226.324,226.325,39700000.0
2006-11-29 17:27:00,226.346,226.414,226.346,226.397,22300000.0
2006-11-29 17:28:00,226.404,226.438,226.374,226.374,31900000.0
2006-11-29 17:29:00,226.398,226.402,226.377,226.38,58300001.0
2006-11-29 17:30:00,226.38,226.425,226.38,226.425,43200000.0
2006-11-29 17:31:00,226.412,226.434,226.4,226.417,54000000.0
2006-11-29 17:32:00,226.425,226.429,226.419,226.421,31000000.0
2006-11-29 17:33:00,226.414,226.432,226.393,226.4,36300000.0
2006-11-29 17:34:00,226.398,226.405,226.393,226.405,31400000.0
2006-11-29 17:35:00,226.393,226.407,226.381,226.386,76700000.0
2006-11-29 17:36:00,226.381,226.429,226.381,226.42,68500000.0
2006-11-29 17:37:00,226.42,226.427,226.389,226.389,44600000.0
2006-11-29 17:38:00,226.381,226.404,226.381,226.395,48600000.0
2006-11-29 17:39:00,226.363,226.363,226.339,226.36,51300000.0
2006-11-29 17:40:00,226.363,226.382,226.363,226.366,26300000.0
2006-11-29 17:41:00,226.384,226.404,226.384,226.404,51300000.0
2006-11-29 17:42:00,226.4,226.4,226.341,226.372,40200000.0
2006-11-29 17:43:00,226.358,226.373,226.332,226.353,71499999.0
2006-11-29 17:44:00,226.349,226.351,226.328,226.328,20000000.0
2006-11-29 17:45:00,226.327,226.37,226.316,226.367,41100000.0
2006-11-29 17:46:00,226.373,226.401,226.349,226.349,56500000.0
2006-11-29 17:47:00,226.372,226.383,226.359,226.381,36700000.0
2006-11-29 17:48:00,226.391,226.394,226.338,226.338,41100000.0
2006-11-29 17:49:00,226.364,226.364,226.329,226.342,37300000.0
2006-11-29 17:50:00,226.36,226.374,226.356,226.364,57200000.0
2006-11-29 17:51:00,226.368,226.392,226.344,226.366,46400000.0
2006-11-29 17:52:00,226.381,226.381,226.34,226.369,30900000.0
2006-11-29 17:53:00,226.369,226.378,226.338,226.338,38300000.0
2006-11-29 17:54:00,226.334,226.35,226.311,226.321,59800000.0
2006-11-29 17:55:00,226.31,226.332,226.299,226.332,53000001.0
2006-11-29 17:56:00,226.332,226.343,226.309,226.34,25600000.0
2006-11-29 17:57:00,226.349,226.378,226.335,226.378,33900000.0
2006-11-29 17:58:00,226.385,226.385,226.34,226.343,36100000.0
2006-11-29 17:59:00,226.348,226.378,226.348,226.378,72300000.0
2006-11-29 18:00:00,226.414,226.459,226.408,226.408,26600000.0
2006-11-29 18:01:00,226.415,226.417,226.369,226.403,532499998.0
2006-11-29 18:02:00,226.433,226.452,226.42,226.433,740500001.0
2006-11-29 18:03:00,226.42,226.434,226.381,226.381,673600000.0
2006-11-29 18:04:00,226.398,226.398,226.339,226.349,519700000.0
2006-11-29 18:05:00,226.369,226.424,226.363,226.379,696899999.0
2006-11-29 18:06:00,226.366,226.421,226.366,226.41,559300001.0
2006-11-29 18:07:00,226.42,226.43,226.387,226.418,763700003.0
2006-11-29 18:08:00,226.428,226.468,226.416,226.458,579600001.0
2006-11-29 18:09:00,226.438,226.501,226.434,226.491,466300001.0
2006-11-29 18:10:00,226.503,226.516,226.449,226.478,491499998.0
2006-11-29 18:11:00,226.474,226.499,226.473,226.476,307500001.0
2006-11-29 18:12:00,226.466,226.483,226.447,226.483,291900001.0
2006-11-29 18:13:00,226.478,226.478,226.402,226.448,354000000.0
2006-11-29 18:14:00,226.442,226.454,226.422,226.433,632200003.0
2006-11-29 18:15:00,226.445,226.469,226.434,226.443,688899997.0
2006-11-29 18:16:00,226.448,226.462,226.41,226.447,525899999.0
2006-11-29 18:17:00,226.446,226.446,226.407,226.427,167400001.0
2006-11-29 18:18:00,226.409,226.429,226.396,226.41,417599998.0
2006-11-29 18:19:00,226.42,226.487,226.413,226.487,472199997.0
2006-11-29 18:20:00,226.475,226.501,226.454,226.47,627800001.0
2006-11-29 18:21:00,226.484,226.534,226.484,226.485,540499998.0
2006-11-29 18:22:00,226.482,226.502,226.463,226.47,459099999.0
2006-11-29 18:23:00,226.449,226.464,226.408,226.464,711000002.0
2006-11-29 18:24:00,226.447,226.5,226.447,226.473,623399999.0
2006-11-29 18:25:00,226.479,226.501,226.458,226.478,517200001.0
2006-11-29 18:26:00,226.465,226.465,226.42,226.451,341000001.0
2006-11-29 18:27:00,226.476,226.488,226.455,226.468,361300000.0
2006-11-29 18:28:00,226.482,226.509,226.477,226.485,344799999.0
2006-11-29 18:29:00,226.495,226.517,226.488,226.5,483999999.0
2006-11-29 18:30:00,226.505,226.539,226.498,226.513,233400001.0
2006-11-29 18:31:00,226.518,226.537,226.502,226.517,330299999.0
2006-11-29 18:32:00,226.522,226.546,226.504,226.526,432400000.0
2006-11-29 18:33:00,226.53,226.541,226.492,226.496,434900001.0
2006-11-29 18:34:00,226.5,226.55,226.5,226.527,428399999.0
2006-11-29 18:35:00,226.515,226.549,226.511,226.526,369999999.0
2006-11-29 18:36:00,226.529,226.55,226.521,226.541,300900000.0
2006-11-29 18:37:00,226.542,226.542,226.48,226.505,180900001.0
2006-11-29 18:38:00,226.505,226.518,226.481,226.515,172700000.0
2006-11-29 18:39:00,226.518,226.521,226.479,226.499,115100000.0
2006-11-29 18:40:00,226.492,226.523,226.484,226.51,305400001.0
2006-11-29 18:41:00,226.5,226.512,226.469,226.507,328599999.0
2006-11-29 18:42:00,226.509,226.526,226.507,226.509,260200001.0
2006-11-29 18:43:00,226.485,226.513,226.476,226.49,108900000.0
2006-11-29 18:44:00,226.49,226.538,226.49,226.514,341400001.0
2006-11-29 18:45:00,226.505,226.525,226.497,226.502,184000000.0
2006-11-29 18:46:00,226.506,226.529,226.498,226.524,185200001.0
2006-11-29 18:47:00,226.528,226.555,226.525,226.525,80000000.0
2006-11-29 18:48:00,226.536,226.548,226.509,226.545,125900001.0
2006-11-29 18:49:00,226.555,226.559,226.525,226.544,204600000.0
2006-11-29 18:50:00,226.534,226.555,226.524,226.555,311000000.0
2006-11-29 18:51:00,226.546,226.555,226.524,226.541,186199999.0
2006-11-29 18:52:00,226.554,226.559,226.523,226.547,272600001.0
2006-11-29 18:53:00,226.548,226.548,226.529,226.529,221399998.0
2006-11-29 18:54:00,226.542,226.542,226.527,226.531,187000000.0
2006-11-29 18:55:00,226.536,226.555,226.528,226.531,248999999.0
2006-11-29 18:56:00,226.542,226.543,226.536,226.543,52800000.0
2006-11-29 18:57:00,226.545,226.549,226.529,226.539,135900000.0
2006-11-29 18:58:00,226.532,226.559,226.53,226.539,324499999.0
2006-11-29 18:59:00,226.535,226.556,226.531,226.54,302500002.0
2006-11-29 19:00:00,226.528,226.545,226.528,226.545,62100000.0
2006-11-29 19:01:00,226.55,226.559,226.531,226.541,67900000.0
2006-11-29 19:02:00,226.54,226.55,226.533,226.535,228300002.0
2006-11-29 19:03:00,226.543,226.548,226.53,226.531,243800000.0
2006-11-29 19:04:00,226.544,226.552,226.521,226.543,222800000.0
2006-11-29 19:05:00,226.546,226.552,226.522,226.537,201800000.0
2006-11-29 19:06:00,226.539,226.557,226.524,226.542,397000000.0
2006-11-29 19:07:00,226.55,226.551,226.527,226.528,314800001.0
2006-11-29 19:08:00,226.528,226.555,226.52,226.546,306700000.0
2006-11-29 19:09:00,226.542,226.553,226.525,226.542,190200002.0
2006-11-29 19:10:00,226.548,226.549,226.533,226.536,161999999.0
2006-11-29 19:11:00,226.534,226.544,226.533,226.533,41200000.0
2006-11-29 19:12:00,226.534,226.553,226.534,226.538,76700000.0
2006-11-29 19:13:00,226.54,226.551,226.537,226.54,130900001.0
2006-11-29 19:14:00,226.542,226.548,226.52,226.538,222700000.0
2006-11-29 19:15:00,226.545,226.548,226.53,226.532,306500002.0
2006-11-29 19:16:00,226.546,226.546,226.529,226.53,26900000.0
2006-11-29 19:17:00,226.55,226.555,226.537,226.553,78300000.0
2006-11-29 19:18:00,226.538,226.559,226.529,226.533,279800000.0
2006-11-29 19:19:00,226.531,226.551,226.529,226.538,230100002.0
2006-11-29 19:20:00,226.541,226.546,226.528,226.546,142900000.0
2006-11-29 19:21:00,226.36,226.37,226.34,226.34,205500001.0
2006-11-29 19:22:00,226.33,226.33,226.3,226.3,205500001.0
2006-11-29 19:23:00,226.29,226.29,226.14,226.16,205500001.0
2006-11-29 19:24:00,226.14,226.18,226.08,226.11,205500001.0
2006-11-29 19:25:00,226.09,226.17,226.09,226.15,205500001.0
2006-11-29 19:26:00,226.17,226.17,226.11,226.13,205500001.0
2006-11-29 19:27:00,226.14,226.2,226.14,226.2,205500001.0
2006-11-29 19:28:00,226.21,226.22,226.12,226.18,205500001.0
2006-11-29 19:29:00,226.17,226.19,226.13,226.16,205500001.0
2006-11-29 19:30:00,226.18,226.19,226.14,226.19,205500001.0
2006-11-29 19:31:00,226.2,226.22,226.2,226.2,205500001.0
2006-11-29 19:32:00,226.21,226.24,226.2,226.2,205500001.0
2006-11-29 19:33:00,226.18,226.26,226.18,226.25,205500001.0
2006-11-29 19:34:00,226.23,226.28,226.23,226.28,205500001.0
2006-11-29 19:35:00,226.27,226.27,226.25,226.27,205500001.0
2006-11-29 19:36:00,226.546,226.555,226.53,226.546,205500001.0
2006-11-29 19:37:00,226.545,226.548,226.536,226.545,87399998.0
2006-11-29 19:38:00,226.547,226.553,226.54,226.542,185200000.0
2006-11-29 19:39:00,226.54,226.547,226.527,226.541,229899999.0
2006-11-29 19:40:00,226.534,226.534,226.446,226.462,235499999.0
2006-11-29 19:41:00,226.474,226.528,226.431,226.504,368600001.0
2006-11-29 19:42:00,226.53,226.536,226.453,226.494,211099999.0
2006-11-29 19:43:00,226.466,226.488,226.444,226.444,62700000.0
2006-11-29 19:44:00,226.448,226.517,226.442,226.472,213800002.0
2006-11-29 19:45:00,226.476,226.506,226.454,226.466,111900000.0
2006-11-29 19:46:00,226.476,226.513,226.476,226.51,130800000.0
2006-11-29 19:47:00,226.513,226.519,226.492,226.519,66200000.0
2006-11-29 19:48:00,226.49,226.544,226.485,226.52,224900000.0
2006-11-29 19:49:00,226.515,226.533,226.489,226.512,156300000.0
2006-11-29 19:50:00,226.518,226.554,226.496,226.53,136499999.0
2006-11-29 19:51:00,226.53,226.557,226.483,226.483,155699999.0
2006-11-29 19:52:00,226.496,226.541,226.475,226.541,150400001.0
2006-11-29 19:53:00,226.549,226.549,226.46,226.493,132200000.0
2006-11-29 19:54:00,226.482,226.521,226.465,226.518,184300000.0
2006-11-29 19:55:00,226.493,226.496,226.465,226.465,56600000.0
2006-11-29 19:56:00,226.511,226.527,226.472,226.506,133500000.0
2006-11-29 19:57:00,226.499,226.509,226.492,226.501,123899999.0
2006-11-29 19:58:00,226.495,226.518,226.494,226.499,287899997.0
2006-11-29 19:59:00,226.512,226.512,226.457,226.464,235199999.0
2006-11-29 20:00:00,226.455,226.455,226.412,226.412,92700000.0
2006-11-29 20:01:00,226.39,226.39,226.334,226.363,102900000.0
2006-11-29 20:02:00,226.368,226.378,226.353,226.359,145100000.0
2006-11-29 20:03:00,226.356,226.383,226.356,226.365,112500000.0
2006-11-29 20:04:00,226.348,226.359,226.338,226.359,119100001.0
2006-11-29 20:05:00,226.362,226.365,226.29,226.365,163000000.0
2006-11-29 20:06:00,226.362,226.369,226.338,226.362,217000000.0
2006-11-29 20:07:00,226.359,226.359,226.319,226.332,193399999.0
2006-11-29 20:08:00,226.33,226.356,226.311,226.33,217100001.0
2006-11-29 20:09:00,226.329,226.349,226.303,226.309,134600000.0
2006-11-29 20:10:00,226.308,226.346,226.296,226.346,116200000.0
2006-11-29 20:11:00,226.351,226.371,226.344,226.362,299400001.0
2006-11-29 20:12:00,226.363,226.372,226.336,226.342,525399996.0
2006-11-29 20:13:00,226.349,226.357,226.296,226.35,177699999.0
2006-11-29 20:14:00,226.355,226.355,226.29,226.338,115700000.0
2006-11-29 20:15:00,226.35,226.355,226.318,226.325,291100000.0
2006-11-29 20:16:00,226.332,226.409,226.325,226.356,224700000.0
2006-11-29 20:17:00,226.371,226.391,226.353,226.385,54200000.0
2006-11-29 20:18:00,226.375,226.375,226.335,226.338,170399999.0
2006-11-29 20:19:00,226.363,226.367,226.347,226.367,158400000.0
2006-11-29 20:20:00,226.358,226.366,226.327,226.355,303000001.0
2006-11-29 20:21:00,226.361,226.362,226.333,226.333,185199999.0
2006-11-29 20:22:00,226.328,226.335,226.285,226.285,175499999.0
2006-11-29 20:23:00,226.263,226.263,226.162,226.185,170700000.0
2006-11-29 20:24:00,226.168,226.168,226.099,226.104,187200000.0
2006-11-29 20:25:00,226.123,226.141,226.121,226.141,218799998.0
2006-11-29 20:26:00,226.143,226.143,226.12,226.143,287600000.0
2006-11-29 20:27:00,226.149,226.201,226.127,226.201,207800000.0
2006-11-29 20:28:00,226.179,226.184,226.127,226.173,342700000.0
2006-11-29 20:29:00,226.186,226.186,226.149,226.169,540400000.0
2006-11-29 20:30:00,226.175,226.204,226.153,226.184,682199997.0
2006-11-29 20:31:00,226.199,226.218,226.193,226.206,446000000.0
2006-11-29 20:32:00,226.215,226.219,226.193,226.205,508900001.0
2006-11-29 20:33:00,226.203,226.243,226.183,226.234,184700002.0
2006-11-29 20:34:00,226.236,226.277,226.236,226.247,140400000.0
2006-11-29 20:35:00,226.259,226.278,226.247,226.278,93000000.0
2006-11-29 20:36:00,226.281,226.298,226.266,226.266,145300000.0
2006-11-29 20:37:00,226.257,226.304,226.257,226.274,75800001.0
2006-11-29 20:38:00,226.252,226.277,226.242,226.261,206400000.0
2006-11-29 20:39:00,226.265,226.284,226.248,226.262,161300000.0
2006-11-29 20:40:00,226.283,226.283,226.211,226.267,385899999.0
2006-11-29 20:41:00,226.27,226.294,226.251,226.275,203800001.0
2006-11-29 20:42:00,226.262,226.298,226.224,226.245,186900001.0
2006-11-29 20:43:00,226.258,226.315,226.245,226.295,364400000.0
2006-11-29 20:44:00,226.301,226.307,226.262,226.291,302300000.0
2006-11-29 20:45:00,226.296,226.298,226.257,226.267,227699999.0
2006-11-29 20:46:00,226.277,226.285,226.256,226.26,211500000.0
2006-11-29 20:47:00,226.258,226.284,226.258,226.263,275500000.0
2006-11-29 20:48:00,226.235,226.274,226.235,226.259,258899998.0
2006-11-29 20:49:00,226.255,226.255,226.221,226.252,128200000.0
2006-11-29 20:50:00,226.224,226.261,226.216,226.216,326100003.0
2006-11-29 20:51:00,226.207,226.246,226.195,226.216,117900000.0
2006-11-29 20:52:00,226.233,226.278,226.233,226.278,111600000.0
2006-11-29 20:53:00,226.273,226.286,226.246,226.269,224800000.0
2006-11-29 20:54:00,226.266,226.299,226.248,226.272,191799999.0
2006-11-29 20:55:00,226.275,226.304,226.242,226.285,336300001.0
2006-11-29 20:56:00,226.302,226.32,226.288,226.288,244600000.0
2006-11-29 20:57:00,226.276,226.276,226.253,226.269,317400000.0
2006-11-29 20:58:00,226.286,226.322,226.286,226.302,306199998.0
2006-11-29 20:59:00,226.308,226.318,226.279,226.314,499499999.0
2006-11-29 21:00:00,226.313,226.325,226.252,226.285,534500001.0
2006-11-29 21:01:00,226.277,226.305,226.23,226.23,421300000.0
2006-11-29 21:02:00,226.221,226.269,226.218,226.26,224900001.0
2006-11-29 21:03:00,226.247,226.286,226.221,226.252,196799999.0
2006-11-29 21:04:00,226.28,226.286,226.255,226.273,107000000.0
2006-11-29 21:05:00,226.271,226.298,226.264,226.292,158399999.0
2006-11-29 21:06:00,226.29,226.29,226.268,226.268,180000001.0
2006-11-29 21:07:00,226.291,226.323,226.277,226.315,244199999.0
2006-11-29 21:08:00,226.332,226.341,226.307,226.307,153100001.0
2006-11-29 21:09:00,226.306,226.33,226.306,226.318,74400000.0
2006-11-29 21:10:00,226.318,226.323,226.312,226.312,53300000.0
2006-11-29 21:11:00,226.283,226.325,226.281,226.305,143700000.0
2006-11-29 21:12:00,226.32,226.333,226.286,226.333,71800000.0
2006-11-29 21:13:00,226.351,226.382,226.351,226.369,116000000.0
2006-11-29 21:14:00,226.365,226.366,226.329,226.332,332000000.0
2006-11-29 21:15:00,226.328,226.347,226.315,226.315,266000000.0
2006-11-29 21:16:00,226.311,226.325,226.288,226.299,88000000.0
2006-11-29 21:17:00,226.303,226.306,226.262,226.277,207000001.0
2006-11-29 21:18:00,226.281,226.298,226.211,226.249,116600000.0
2006-11-29 21:19:00,226.251,226.272,226.243,226.272,216700001.0
2006-11-29 21:20:00,226.265,226.327,226.234,226.327,362400001.0
2006-11-29 21:21:00,226.323,226.329,226.308,226.311,248999998.0
2006-11-29 21:22:00,226.305,226.318,226.235,226.288,156699999.0
2006-11-29 21:23:00,226.276,226.303,226.275,226.294,117600000.0
2006-11-29 21:24:00,226.292,226.302,226.281,226.301,210200001.0
2006-11-29 21:25:00,226.315,226.321,226.295,226.306,308299997.0
2006-11-29 21:26:00,226.305,226.308,226.258,226.283,160399999.0
2006-11-29 21:27:00,226.299,226.318,226.284,226.318,137500001.0
2006-11-29 21:28:00,226.333,226.344,226.294,226.332,96000001.0
2006-11-29 21:29:00,226.338,226.359,226.325,226.341,109400000.0
2006-11-29 21:30:00,226.342,226.406,226.332,226.403,59900000.0
2006-11-29 21:31:00,226.369,226.386,226.369,226.37,25100000.0
2006-11-29 21:32:00,226.375,226.401,226.375,226.384,69100000.0
2006-11-29 21:33:00,226.38,226.394,226.368,226.374,172700000.0
2006-11-29 21:34:00,226.362,226.372,226.323,226.372,107000000.0
2006-11-29 21:35:00,226.361,226.373,226.357,226.366,34200000.0
2006-11-29 21:36:00,226.32,226.34,226.31,226.34,49800000.0
2006-11-29 21:37:00,226.32,226.32,226.31,226.32,49800000.0
2006-11-29 21:38:00,226.362,226.365,226.075,226.288,49800000.0
2006-11-29 21:39:00,226.253,226.281,226.068,226.281,33400000.0
2006-11-29 21:40:00,226.348,226.38,226.348,226.349,57000000.0
2006-11-29 21:41:00,226.357,226.366,226.099,226.262,40800000.0
2006-11-29 21:42:00,226.343,226.349,225.986,226.325,138300000.0
2006-11-29 21:43:00,226.361,226.361,226.348,226.348,33500000.0
2006-11-29 21:44:00,226.348,226.371,226.334,226.35,259000000.0
2006-11-29 21:45:00,226.355,226.359,226.347,226.349,82700000.0
2006-11-29 21:46:00,226.357,226.358,226.339,226.348,100900000.0
2006-11-29 21:47:00,226.35,226.352,226.305,226.305,62200000.0
2006-11-29 21:48:00,226.301,226.344,226.241,226.253,104800000.0
2006-11-29 21:49:00,226.245,226.28,226.234,226.243,52700000.0
2006-11-29 21:50:00,226.271,226.276,226.232,226.242,54000000.0
2006-11-29 21:51:00,226.218,226.253,226.209,226.209,87000000.0
2006-11-29 21:52:00,226.206,226.27,226.205,226.27,96800001.0
2006-11-29 21:53:00,226.274,226.277,226.255,226.266,58300000.0
2006-11-29 21:54:00,226.25,226.278,226.242,226.258,111000000.0
2006-11-29 21:55:00,226.252,226.272,226.238,226.253,87600000.0
2006-11-29 21:56:00,226.267,226.289,226.235,226.25,43200000.0
2006-11-29 21:57:00,226.233,226.284,226.226,226.268,31200000.0
2006-11-29 21:58:00,226.284,226.284,226.231,226.268,73800000.0
2006-11-29 21:59:00,226.3,226.34,226.269,226.317,154999998.0
2006-11-29 22:00:00,226.313,226.411,226.272,226.36,142700001.0
2006-11-29 22:01:00,226.329,226.36,226.313,226.354,192700000.0
2006-11-29 22:02:00,226.338,226.353,226.303,226.327,225500000.0
2006-11-29 22:03:00,226.337,226.368,226.306,226.36,71300000.0
2006-11-29 22:04:00,226.353,226.391,226.347,226.356,173900000.0
2006-11-29 22:05:00,226.343,226.367,226.328,226.359,88600001.0
2006-11-29 22:06:00,226.37,226.37,226.327,226.34,31500000.0
2006-11-29 22:07:00,226.315,226.341,226.298,226.298,60600000.0
2006-11-29 22:08:00,226.279,226.326,226.265,226.297,93900001.0
2006-11-29 22:09:00,226.322,226.34,226.303,226.334,33000000.0
2006-11-29 22:10:00,226.333,226.358,226.332,226.337,49300000.0
2006-11-29 22:11:00,226.356,226.372,226.336,226.353,67200001.0
2006-11-29 22:12:00,226.356,226.376,226.336,226.362,129900000.0
2006-11-29 22:13:00,226.368,226.371,226.336,226.363,62500000.0
2006-11-29 22:14:00,226.361,226.377,226.353,226.359,49099999.0
2006-11-29 22:15:00,226.368,226.402,226.338,226.338,155900000.0
2006-11-29 22:16:00,226.38,226.391,226.358,226.36,221400001.0
2006-11-29 22:17:00,226.377,226.377,226.332,226.351,81100000.0
2006-11-29 22:18:00,226.363,226.375,226.361,226.364,70500000.0
2006-11-29 22:19:00,226.345,226.37,226.334,226.37,88600000.0
2006-11-29 22:20:00,226.368,226.368,226.313,226.354,80600000.0
2006-11-29 22:21:00,226.353,226.377,226.34,226.34,32000000.0
2006-11-29 22:22:00,226.338,226.353,226.338,226.339,47100000.0
2006-11-29 22:23:00,226.338,226.338,226.311,226.318,85400000.0
2006-11-29 22:24:00,226.327,226.35,226.311,226.339,50100000.0
2006-11-29 22:25:00,226.32,226.342,226.302,226.342,60200001.0
2006-11-29 22:26:00,226.329,226.329,226.299,226.327,64800001.0
2006-11-29 22:27:00,226.305,226.341,226.284,226.318,152800000.0
2006-11-29 22:28:00,226.329,226.329,226.261,226.261,45400000.0
2006-11-29 22:29:00,226.314,226.341,226.277,226.307,128100000.0
2006-11-29 22:30:00,226.311,226.315,226.275,226.315,84400000.0
2006-11-29 22:31:00,226.324,226.324,226.278,226.314,62500000.0
2006-11-29 22:32:00,226.258,226.304,226.258,226.27,115600001.0
2006-11-29 22:33:00,226.327,226.335,226.315,226.325,201699999.0
2006-11-29 22:34:00,226.332,226.341,226.315,226.331,257700001.0
2006-11-29 22:35:00,226.318,226.336,226.318,226.318,43700000.0
2006-11-29 22:36:00,226.316,226.332,226.302,226.307,96800001.0
2006-11-29 22:37:00,226.308,226.315,226.297,226.312,83200000.0
2006-11-29 22:38:00,226.283,226.323,226.283,226.312,65700000.0
2006-11-29 22:39:00,226.31,226.338,226.31,226.319,44000000.0
2006-11-29 22:40:00,226.325,226.339,226.306,226.308,81000000.0
2006-11-29 22:41:00,226.303,226.33,226.284,226.33,56700000.0
2006-11-29 22:42:00,226.314,226.314,226.267,226.304,53100001.0
2006-11-29 22:43:00,226.332,226.352,226.318,226.352,75799999.0
2006-11-29 22:44:00,226.313,226.378,226.313,226.378,155300001.0
2006-11-29 22:45:00,226.381,226.399,226.36,226.399,98000000.0
2006-11-29 22:46:00,226.394,226.426,226.387,226.388,41200000.0
2006-11-29 22:47:00,226.366,226.371,226.348,226.367,66900000.0
2006-11-29 22:48:00,226.363,226.363,226.286,226.357,64799999.0
2006-11-29 22:49:00,226.352,226.352,226.31,226.333,36000000.0
2006-11-29 22:50:00,226.347,226.377,226.34,226.369,38400000.0
2006-11-29 22:51:00,226.36,226.376,226.352,226.365,84400000.0
2006-11-29 22:52:00,226.364,226.368,226.325,226.325,39300000.0
2006-11-29 22:53:00,226.326,226.358,226.326,226.336,111000000.0
2006-11-29 22:54:00,226.316,226.316,226.244,226.283,60100000.0
2006-11-29 22:55:00,226.312,226.37,226.303,226.365,51500000.0
2006-11-29 22:56:00,226.368,226.377,226.353,226.359,78100000.0
2006-11-29 22:57:00,226.36,226.36,226.339,226.34,48900000.0
2006-11-29 22:58:00,226.337,226.36,226.337,226.357,38200000.0
2006-11-29 22:59:00,226.339,226.36,226.315,226.359,77100000.0
2006-11-29 23:00:00,226.358,226.385,226.344,226.385,46600000.0
2006-11-29 23:01:00,226.388,226.408,226.357,226.408,47600000.0
2006-11-29 23:02:00,226.412,226.417,226.404,226.41,25600000.0
2006-11-29 23:03:00,226.4,226.427,226.379,226.395,58800000.0
2006-11-29 23:04:00,226.407,226.407,226.336,226.373,37500000.0
2006-11-29 23:05:00,226.39,226.398,226.364,226.364,42200000.0
2006-11-29 23:06:00,226.358,226.388,226.343,226.388,42500000.0
2006-11-29 23:07:00,226.366,226.386,226.366,226.38,41799999.0
2006-11-29 23:08:00,226.384,226.384,226.346,226.375,42400000.0
2006-11-29 23:09:00,226.36,226.373,226.337,226.353,35900000.0
2006-11-29 23:10:00,226.387,226.387,226.343,226.365,95600001.0
2006-11-29 23:11:00,226.352,226.396,226.352,226.374,61200000.0
2006-11-29 23:12:00,226.373,226.377,226.363,226.377,20700000.0
2006-11-29 23:13:00,226.373,226.379,226.345,226.349,55800000.0
2006-11-29 23:14:00,226.369,226.393,226.357,226.393,55900000.0
2006-11-29 23:15:00,226.39,226.417,226.39,226.393,40700000.0
2006-11-29 23:16:00,226.396,226.409,226.381,226.408,40199999.0
2006-11-29 23:17:00,226.402,226.412,226.389,226.412,22100000.0
2006-11-29 23:18:00,226.421,226.421,226.362,226.368,65100000.0
2006-11-29 23:19:00,226.398,226.421,226.376,226.42,23800000.0
2006-11-29 23:20:00,226.406,226.406,226.382,226.397,62400001.0
2006-11-29 23:21:00,226.417,226.423,226.395,226.422,58799999.0
2006-11-29 23:22:00,226.394,226.403,226.369,226.395,24800000.0
2006-11-29 23:23:00,226.406,226.415,226.381,226.399,84000000.0
2006-11-29 23:24:00,226.392,226.392,226.356,226.379,35500000.0
2006-11-29 23:25:00,226.364,226.402,226.357,226.379,39000000.0
2006-11-29 23:26:00,226.353,226.395,226.353,226.395,35100000.0
2006-11-29 23:27:00,226.404,226.409,226.368,226.409,38600000.0
2006-11-29 23:28:00,226.394,226.412,226.358,226.38,101099999.0
2006-11-29 23:29:00,226.375,226.406,226.358,226.401,30500000.0
2006-11-29 23:30:00,226.425,226.425,226.38,226.388,41599999.0
2006-11-29 23:31:00,226.42,226.443,226.408,226.408,71300000.0
2006-11-29 23:32:00,226.425,226.425,226.405,226.405,61300000.0
2006-11-29 23:33:00,226.428,226.441,226.425,226.425,83300000.0
2006-11-29 23:34:00,226.417,226.443,226.402,226.43,75200001.0
2006-11-29 23:35:00,226.385,226.432,226.371,226.42,34400000.0
2006-11-29 23:36:00,226.424,226.439,226.389,226.439,57799999.0
2006-11-29 23:37:00,226.451,226.46,226.43,226.43,44800000.0
2006-11-29 23:38:00,226.374,226.436,226.359,226.436,19900000.0
2006-11-29 23:39:00,226.451,226.457,226.428,226.434,41400000.0
2006-11-29 23:40:00,226.431,226.46,226.423,226.439,73600000.0
2006-11-29 23:41:00,226.442,226.458,226.412,226.458,47600000.0
2006-11-29 23:42:00,226.46,226.486,226.46,226.468,24100000.0
2006-11-29 23:43:00,226.452,226.452,226.417,226.439,46700000.0
2006-11-29 23:44:00,226.426,226.435,226.416,226.427,48900001.0
2006-11-29 23:45:00,226.436,226.452,226.417,226.417,42200000.0
2006-11-29 23:46:00,226.415,226.426,226.41,226.426,85900001.0
2006-11-29 23:47:00,226.437,226.444,226.394,226.431,37599999.0
2006-11-29 23:48:00,226.433,226.462,226.424,226.462,26000000.0
2006-11-29 23:49:00,226.454,226.472,226.434,226.472,61300000.0
2006-11-29 23:50:00,226.459,226.461,226.427,226.435,49399999.0
2006-11-29 23:51:00,226.453,226.48,226.444,226.48,66499999.0
2006-11-29 23:52:00,226.485,226.492,226.471,226.49,50400000.0
2006-11-29 23:53:00,226.509,226.509,226.482,226.495,72300000.0
2006-11-29 23:54:00,226.503,226.503,226.475,226.475,48000000.0
2006-11-29 23:55:00,226.478,226.499,226.472,226.49,90699999.0
2006-11-29 23:56:00,226.508,226.508,226.465,226.485,49000000.0
2006-11-29 23:57:00,226.487,226.496,226.465,226.494,39600000.0
2006-11-29 23:58:00,226.51,226.529,226.493,226.524,66600000.0
2006-11-29 23:59:00,226.53,226.546,226.526,226.533,56700001.0
2006-11-30 00:00:00,226.497,226.498,226.463,226.496,48800000.0
2006-11-30 00:01:00,226.456,226.47,226.428,226.441,31200000.0
2006-11-30 00:02:00,226.415,226.447,226.398,226.445,71400001.0
2006-11-30 00:03:00,226.426,226.437,226.422,226.435,53000000.0
2006-11-30 00:04:00,226.403,226.403,226.337,226.337,32400000.0
2006-11-30 00:05:00,226.348,226.375,226.348,226.367,29000000.0
2006-11-30 00:06:00,226.384,226.409,226.384,226.406,19700000.0
2006-11-30 00:07:00,226.388,226.405,226.375,226.379,51900000.0
2006-11-30 00:08:00,226.37,226.42,226.364,226.382,49199999.0
2006-11-30 00:09:00,226.406,226.438,226.406,226.438,32300000.0
2006-11-30 00:10:00,226.426,226.429,226.4,226.422,62700000.0
2006-11-30 00:11:00,226.411,226.443,226.411,226.442,33700000.0
2006-11-30 00:12:00,226.444,226.444,226.368,226.368,70800000.0
2006-11-30 00:13:00,226.41,226.413,226.38,226.412,40300000.0
2006-11-30 00:14:00,226.417,226.417,226.36,226.36,35500000.0
2006-11-30 00:15:00,226.36,226.402,226.354,226.354,32900000.0
2006-11-30 00:16:00,226.374,226.394,226.363,226.363,61300000.0
2006-11-30 00:17:00,226.373,226.399,226.373,226.399,54400001.0
2006-11-30 00:18:00,226.394,226.402,226.377,226.387,45800000.0
2006-11-30 00:19:00,226.411,226.411,226.38,226.409,38600000.0
2006-11-30 00:20:00,226.409,226.415,226.371,226.371,35400000.0
2006-11-30 00:21:00,226.39,226.393,226.353,226.376,29600000.0
2006-11-30 00:22:00,226.344,226.367,226.344,226.367,35400000.0
2006-11-30 00:23:00,226.33,226.357,226.33,226.357,54900000.0
2006-11-30 00:24:00,226.333,226.358,226.322,226.322,32100000.0
2006-11-30 00:25:00,226.336,226.352,226.313,226.348,52700000.0
2006-11-30 00:26:00,226.365,226.371,226.339,226.346,45400000.0
2006-11-30 00:27:00,226.358,226.371,226.323,226.343,145200001.0
2006-11-30 00:28:00,226.326,226.336,226.316,226.327,65900000.0
2006-11-30 00:29:00,226.331,226.353,226.325,226.353,57200000.0
2006-11-30 00:30:00,226.362,226.362,226.318,226.318,50100001.0
2006-11-30 00:31:00,226.319,226.338,226.319,226.336,26800001.0
2006-11-30 00:32:00,226.331,226.331,226.307,226.32,44600000.0
2006-11-30 00:33:00,226.349,226.355,226.33,226.338,34200000.0
2006-11-30 00:34:00,226.33,226.361,226.307,226.357,42000000.0
2006-11-30 00:35:00,226.355,226.385,226.351,226.385,36400000.0
2006-11-30 00:36:00,226.351,226.364,226.336,226.36,23500000.0
2006-11-30 00:37:00,226.334,226.371,226.331,226.371,38100000.0
2006-11-30 00:38:00,226.381,226.381,226.34,226.357,45000000.0
2006-11-30 00:39:00,226.361,226.361,226.302,226.309,24100000.0
2006-11-30 00:40:00,226.358,226.39,226.352,226.387,21700000.0
2006-11-30 00:41:00,226.41,226.415,226.389,226.41,50200000.0
2006-11-30 00:42:00,226.423,226.484,226.423,226.476,18400000.0
2006-11-30 00:43:00,226.495,226.539,226.495,226.527,29900000.0
2006-11-30 00:44:00,226.524,226.546,226.499,226.519,27100000.0
2006-11-30 00:45:00,226.501,226.501,226.456,226.461,96000000.0
2006-11-30 00:46:00,226.475,226.49,226.474,226.488,31400000.0
2006-11-30 00:47:00,226.481,226.481,226.46,226.46,74299999.0
2006-11-30 00:48:00,226.462,226.497,226.462,226.48,46600000.0
2006-11-30 00:49:00,226.466,226.487,226.462,226.463,27400000.0
2006-11-30 00:50:00,226.497,226.497,226.47,226.482,41900000.0
2006-11-30 00:51:00,226.492,226.536,226.492,226.523,26700000.0
2006-11-30 00:52:00,226.503,226.509,226.494,226.503,28800000.0
2006-11-30 00:53:00,226.518,226.518,226.495,226.503,35000000.0
2006-11-30 00:54:00,226.517,226.544,226.499,226.501,57200001.0
2006-11-30 00:55:00,226.503,226.528,226.495,226.513,28000000.0
2006-11-30 00:56:00,226.501,226.501,226.475,226.475,48600000.0
2006-11-30 00:57:00,226.485,226.485,226.452,226.468,46600000.0
2006-11-30 00:58:00,226.46,226.471,226.43,226.471,21600000.0
2006-11-30 00:59:00,226.465,226.47,226.415,226.415,54700000.0
2006-11-30 01:00:00,226.395,226.424,226.385,226.415,53599999.0
2006-11-30 01:01:00,226.404,226.451,226.404,226.417,51800001.0
2006-11-30 01:02:00,226.466,226.466,226.406,226.428,90700000.0
2006-11-30 01:03:00,226.427,226.443,226.405,226.405,27200000.0
2006-11-30 01:04:00,226.388,226.421,226.388,226.405,32800000.0
2006-11-30 01:05:00,226.41,226.429,226.409,226.415,46300000.0
2006-11-30 01:06:00,226.427,226.427,226.412,226.414,50600000.0
2006-11-30 01:07:00,226.418,226.43,226.41,226.429,72100001.0
2006-11-30 01:08:00,226.436,226.437,226.408,226.412,57700000.0
2006-11-30 01:09:00,226.431,226.431,226.416,226.416,46900000.0
2006-11-30 01:10:00,226.426,226.435,226.369,226.369,39500000.0
2006-11-30 01:11:00,226.368,226.37,226.344,226.364,70700001.0
2006-11-30 01:12:00,226.374,226.399,226.374,226.376,52200000.0
2006-11-30 01:13:00,226.376,226.397,226.364,226.397,42200000.0
2006-11-30 01:14:00,226.394,226.403,226.375,226.39,43000000.0
2006-11-30 01:15:00,226.37,226.393,226.339,226.339,96300000.0
2006-11-30 01:16:00,226.396,226.412,226.393,226.398,84300000.0
2006-11-30 01:17:00,226.372,226.404,226.355,226.395,24600000.0
2006-11-30 01:18:00,226.409,226.409,226.385,226.392,35700000.0
2006-11-30 01:19:00,226.397,226.399,226.382,226.382,83700000.0
2006-11-30 01:20:00,226.372,226.374,226.311,226.311,35200000.0
2006-11-30 01:21:00,226.356,226.369,226.332,226.356,58500000.0
2006-11-30 01:22:00,226.369,226.397,226.358,226.37,75500000.0
2006-11-30 01:23:00,226.384,226.384,226.344,226.365,36600000.0
2006-11-30 01:24:00,226.368,226.394,226.355,226.393,28100000.0
2006-11-30 01:25:00,226.353,226.373,226.338,226.338,39600001.0
2006-11-30 01:26:00,226.369,226.388,226.36,226.388,63400001.0
2006-11-30 01:27:00,226.361,226.377,226.354,226.369,78200000.0
2006-11-30 01:28:00,226.361,226.385,226.349,226.383,61400000.0
2006-11-30 01:29:00,226.402,226.404,226.366,226.374,63700000.0
2006-11-30 01:30:00,226.404,226.412,226.387,226.412,33100000.0
2006-11-30 01:31:00,226.412,226.424,226.378,226.424,49700000.0
2006-11-30 01:32:00,226.461,226.466,226.429,226.451,28100000.0
2006-11-30 01:33:00,226.464,226.472,226.45,226.467,62900000.0
2006-11-30 01:34:00,226.463,226.475,226.42,226.475,24100000.0
2006-11-30 01:35:00,226.47,226.47,226.432,226.463,27300000.0
2006-11-30 01:36:00,226.455,226.485,226.44,226.44,44800000.0
2006-11-30 01:37:00,226.493,226.5,226.476,226.483,32600000.0
2006-11-30 01:38:00,226.433,226.472,226.432,226.472,13600000.0
2006-11-30 01:39:00,226.485,226.503,226.481,226.481,37300000.0
2006-11-30 01:40:00,226.487,226.505,226.471,226.476,60599999.0
2006-11-30 01:41:00,226.479,226.487,226.443,226.443,23300000.0
2006-11-30 01:42:00,226.467,226.481,226.434,226.445,123400002.0
2006-11-30 01:43:00,226.436,226.469,226.435,226.458,78900000.0
2006-11-30 01:44:00,226.446,226.455,226.427,226.44,53600000.0
2006-11-30 01:45:00,226.44,226.441,226.403,226.408,53400001.0
2006-11-30 01:46:00,226.442,226.481,226.424,226.427,58700000.0
2006-11-30 01:47:00,226.419,226.47,226.419,226.47,53500000.0
2006-11-30 01:48:00,226.496,226.509,226.476,226.491,59000000.0
2006-11-30 01:49:00,226.506,226.506,226.467,226.473,51100000.0
2006-11-30 01:50:00,226.461,226.472,226.451,226.465,58000000.0
2006-11-30 01:51:00,226.446,226.465,226.426,226.426,24400000.0
2006-11-30 01:52:00,226.445,226.455,226.412,226.431,63699999.0
2006-11-30 01:53:00,226.42,226.455,226.42,226.448,59300001.0
2006-11-30 01:54:00,226.493,226.493,226.407,226.407,66900000.0
2006-11-30 01:55:00,226.459,226.486,226.448,226.448,31300000.0
2006-11-30 01:56:00,226.503,226.543,226.503,226.541,62199999.0
2006-11-30 01:57:00,226.537,226.537,226.48,226.48,33000000.0
2006-11-30 01:58:00,226.486,226.508,226.477,226.508,27700000.0
2006-11-30 01:59:00,226.489,226.508,226.479,226.479,48699999.0
2006-11-30 02:00:00,226.502,226.519,226.487,226.518,10200000.0
2006-11-30 02:01:00,226.526,226.544,226.516,226.528,38700000.0
2006-11-30 02:02:00,226.512,226.535,226.476,226.525,84600001.0
2006-11-30 02:03:00,226.537,226.537,226.51,226.515,83500001.0
2006-11-30 02:04:00,226.501,226.526,226.47,226.508,40300000.0
2006-11-30 02:05:00,226.525,226.525,226.503,226.52,56800001.0
2006-11-30 02:06:00,226.523,226.523,226.503,226.52,27100000.0
2006-11-30 02:07:00,226.496,226.55,226.496,226.541,44400000.0
2006-11-30 02:08:00,226.553,226.56,226.539,226.543,69000000.0
2006-11-30 02:09:00,226.511,226.53,226.502,226.528,48100000.0
2006-11-30 02:10:00,226.513,226.542,226.495,226.542,53400000.0
2006-11-30 02:11:00,226.536,226.55,226.51,226.55,70300000.0
2006-11-30 02:12:00,226.536,226.539,226.469,226.539,53799999.0
2006-11-30 02:13:00,226.538,226.546,226.526,226.537,51400000.0
2006-11-30 02:14:00,226.539,226.562,226.52,226.562,69699999.0
2006-11-30 02:15:00,226.563,226.563,226.533,226.548,43300000.0
2006-11-30 02:16:00,226.538,226.59,226.526,226.532,31600000.0
2006-11-30 02:17:00,226.548,226.554,226.51,226.551,29100000.0
2006-11-30 02:18:00,226.519,226.543,226.505,226.512,42600001.0
2006-11-30 02:19:00,226.517,226.519,226.494,226.507,59300000.0
2006-11-30 02:20:00,226.499,226.538,226.499,226.516,73799997.0
2006-11-30 02:21:00,226.525,226.525,226.5,226.504,23600000.0
2006-11-30 02:22:00,226.498,226.508,226.489,226.49,51000000.0
2006-11-30 02:23:00,226.487,226.492,226.46,226.46,94400000.0
2006-11-30 02:24:00,226.491,226.511,226.462,226.462,31800000.0
2006-11-30 02:25:00,226.51,226.511,226.498,226.51,46300000.0
2006-11-30 02:26:00,226.488,226.51,226.472,226.497,64099999.0
2006-11-30 02:27:00,226.501,226.511,226.489,226.509,39200000.0
2006-11-30 02:28:00,226.509,226.534,226.503,226.521,25800000.0
2006-11-30 02:29:00,226.494,226.511,226.49,226.494,32300000.0
2006-11-30 02:30:00,226.534,226.55,226.522,226.55,68700000.0
2006-11-30 02:31:00,226.574,226.574,226.557,226.56,39600000.0
2006-11-30 02:32:00,226.554,226.563,226.523,226.54,42600000.0
2006-11-30 02:33:00,226.553,226.562,226.532,226.546,43800000.0
2006-11-30 02:34:00,226.546,226.546,226.52,226.537,20000000.0
2006-11-30 02:35:00,226.529,226.549,226.498,226.549,67600000.0
2006-11-30 02:36:00,226.552,226.559,226.546,226.55,58500000.0
2006-11-30 02:37:00,226.542,226.545,226.521,226.545,55900000.0
2006-11-30 02:38:00,226.534,226.551,226.519,226.519,53900000.0
2006-11-30 02:39:00,226.528,226.528,226.5,226.504,63000000.0
2006-11-30 02:40:00,226.492,226.492,226.401,226.401,42500000.0
2006-11-30 02:41:00,226.49,226.49,226.461,226.461,85800000.0
2006-11-30 02:42:00,226.446,226.487,226.446,226.477,39100000.0
2006-11-30 02:43:00,226.468,226.496,226.456,226.496,59899999.0
2006-11-30 02:44:00,226.489,226.507,226.457,226.496,36600000.0
2006-11-30 02:45:00,226.501,226.514,226.485,226.513,42800000.0
2006-11-30 02:46:00,226.504,226.518,226.48,226.515,66800000.0
2006-11-30 02:47:00,226.512,226.512,226.449,226.494,34700000.0
2006-11-30 02:48:00,226.496,226.5,226.453,226.472,57900000.0
2006-11-30 02:49:00,226.479,226.496,226.472,226.49,53400000.0
2006-11-30 02:50:00,226.474,226.5,226.452,226.5,40000000.0
2006-11-30 02:51:00,226.503,226.503,226.434,226.442,23600000.0
2006-11-30 02:52:00,226.441,226.454,226.412,226.423,57600000.0
2006-11-30 02:53:00,226.408,226.455,226.406,226.452,33400000.0
2006-11-30 02:54:00,226.443,226.481,226.443,226.475,54500000.0
2006-11-30 02:55:00,226.45,226.459,226.42,226.44,56900000.0
2006-11-30 02:56:00,226.431,226.465,226.389,226.465,49000000.0
2006-11-30 02:57:00,226.475,226.485,226.451,226.451,22000000.0
2006-11-30 02:58:00,226.438,226.486,226.429,226.486,57300000.0
2006-11-30 02:59:00,226.48,226.48,226.446,226.465,67300001.0
2006-11-30 03:00:00,226.472,226.498,226.464,226.469,41600000.0
2006-11-30 03:01:00,226.467,226.467,226.435,226.453,15200000.0
2006-11-30 03:02:00,226.466,226.466,226.405,226.405,54400000.0
2006-11-30 03:03:00,226.407,226.415,226.389,226.389,55400000.0
2006-11-30 03:04:00,226.381,226.403,226.381,226.4,49399999.0
2006-11-30 03:05:00,226.409,226.41,226.395,226.397,40600000.0
2006-11-30 03:06:00,226.417,226.453,226.417,226.423,64300000.0
2006-11-30 03:07:00,226.413,226.432,226.403,226.42,56199999.0
2006-11-30 03:08:00,226.439,226.463,226.439,226.454,46800000.0
2006-11-30 03:09:00,226.44,226.452,226.425,226.445,35200000.0
2006-11-30 03:10:00,226.439,226.456,226.426,226.446,38800000.0
2006-11-30 03:11:00,226.45,226.454,226.409,226.451,52700000.0
2006-11-30 03:12:00,226.459,226.495,226.443,226.495,59700000.0
2006-11-30 03:13:00,226.512,226.512,226.465,226.48,65700000.0
2006-11-30 03:14:00,226.48,226.517,226.48,226.515,32300000.0
2006-11-30 03:15:00,226.521,226.557,226.505,226.557,67300000.0
2006-11-30 03:16:00,226.549,226.559,226.53,226.559,34600000.0
2006-11-30 03:17:00,226.539,226.547,226.503,226.547,54800001.0
2006-11-30 03:18:00,226.569,226.569,226.534,226.551,28600000.0
2006-11-30 03:19:00,226.542,226.566,226.526,226.545,46900000.0
2006-11-30 03:20:00,226.515,226.542,226.515,226.535,43500000.0
2006-11-30 03:21:00,226.538,226.556,226.51,226.555,36300000.0
2006-11-30 03:22:00,226.551,226.566,226.548,226.548,76200000.0
2006-11-30 03:23:00,226.563,226.566,226.543,226.543,36400000.0
2006-11-30 03:24:00,226.545,226.584,226.545,226.584,73199999.0
2006-11-30 03:25:00,226.578,226.578,226.538,226.553,21100000.0
2006-11-30 03:26:00,226.552,226.571,226.543,226.552,51500000.0
2006-11-30 03:27:00,226.535,226.535,226.509,226.533,49599999.0
2006-11-30 03:28:00,226.545,226.548,226.525,226.54,28600000.0
2006-11-30 03:29:00,226.529,226.557,226.499,226.557,52599999.0
2006-11-30 03:30:00,226.556,226.563,226.549,226.549,16700000.0
2006-11-30 03:31:00,226.56,226.569,226.54,226.568,46600000.0
2006-11-30 03:32:00,226.572,226.573,226.553,226.553,79699999.0
2006-11-30 03:33:00,226.557,226.568,226.549,226.561,47800000.0
2006-11-30 03:34:00,226.545,226.562,226.522,226.562,57300000.0
2006-11-30 03:35:00,226.538,226.563,226.526,226.554,60700000.0
2006-11-30 03:36:00,226.549,226.551,226.532,226.537,32500000.0
2006-11-30 03:37:00,226.549,226.563,226.528,226.563,48100000.0
2006-11-30 03:38:00,226.551,226.565,226.515,226.565,33600000.0
2006-11-30 03:39:00,226.556,226.61,226.553,226.61,15200000.0
2006-11-30 03:40:00,226.595,226.661,226.584,226.6,31800000.0
2006-11-30 03:41:00,226.582,226.582,226.537,226.573,75700000.0
2006-11-30 03:42:00,226.574,226.594,226.558,226.589,53200001.0
2006-11-30 03:43:00,226.599,226.601,226.581,226.597,32800000.0
2006-11-30 03:44:00,226.602,226.605,226.576,226.605,58500000.0
2006-11-30 03:45:00,226.62,226.649,226.62,226.634,51700000.0
2006-11-30 03:46:00,226.602,226.622,226.591,226.62,68200001.0
2006-11-30 03:47:00,226.65,226.664,226.614,226.647,83599999.0
2006-11-30 03:48:00,226.62,226.637,226.607,226.611,66600001.0
2006-11-30 03:49:00,226.624,226.653,226.624,226.635,25200000.0
2006-11-30 03:50:00,226.611,226.625,226.586,226.618,66900000.0
2006-11-30 03:51:00,226.602,226.61,226.56,226.568,22700000.0
2006-11-30 03:52:00,226.585,226.599,226.568,226.573,43500001.0
2006-11-30 03:53:00,226.552,226.572,226.531,226.553,30800000.0
2006-11-30 03:54:00,226.556,226.564,226.54,226.564,35400000.0
2006-11-30 03:55:00,226.591,226.617,226.58,226.586,51600001.0
2006-11-30 03:56:00,226.584,226.614,226.582,226.582,58700001.0
2006-11-30 03:57:00,226.562,226.598,226.556,226.579,46500000.0
2006-11-30 03:58:00,226.583,226.591,226.557,226.584,46500000.0
2006-11-30 03:59:00,226.581,226.591,226.571,226.579,35100000.0
2006-11-30 04:00:00,226.569,226.574,226.503,226.503,44300000.0
2006-11-30 04:01:00,226.488,226.497,226.417,226.417,37800000.0
2006-11-30 04:02:00,226.397,226.437,226.392,226.435,54800000.0
2006-11-30 04:03:00,226.434,226.434,226.411,226.413,32799999.0
2006-11-30 04:04:00,226.396,226.396,226.322,226.339,20100000.0
2006-11-30 04:05:00,226.374,226.481,226.374,226.473,53900000.0
2006-11-30 04:06:00,226.476,226.486,226.455,226.482,54699999.0
2006-11-30 04:07:00,226.483,226.486,226.402,226.402,38600000.0
2006-11-30 04:08:00,226.406,226.422,226.378,226.388,51000000.0
2006-11-30 04:09:00,226.367,226.407,226.367,226.401,71200000.0
2006-11-30 04:10:00,226.425,226.425,226.39,226.41,45400001.0
2006-11-30 04:11:00,226.411,226.411,226.356,226.358,92700001.0
2006-11-30 04:12:00,226.362,226.416,226.362,226.384,28500000.0
2006-11-30 04:13:00,226.402,226.404,226.369,226.384,49200000.0
2006-11-30 04:14:00,226.355,226.355,226.268,226.314,42500000.0
2006-11-30 04:15:00,226.31,226.34,226.302,226.32,66700000.0
2006-11-30 04:16:00,226.318,226.337,226.307,226.307,61799999.0
2006-11-30 04:17:00,226.33,226.371,226.33,226.365,28700000.0
2006-11-30 04:18:00,226.33,226.33,226.279,226.282,35000000.0
2006-11-30 04:19:00,226.291,226.301,226.278,226.299,30500000.0
2006-11-30 04:20:00,226.294,226.296,226.283,226.284,49100000.0
2006-11-30 04:21:00,226.297,226.311,226.278,226.292,75300000.0
2006-11-30 04:22:00,226.316,226.386,226.316,226.375,38600000.0
2006-11-30 04:23:00,226.394,226.402,226.368,226.368,44900000.0
2006-11-30 04:24:00,226.355,226.355,226.323,226.338,74600000.0
2006-11-30 04:25:00,226.336,226.355,226.314,226.314,37800000.0
2006-11-30 04:26:00,226.314,226.336,226.314,226.33,42600000.0
2006-11-30 04:27:00,226.309,226.363,226.309,226.357,52100000.0
2006-11-30 04:28:00,226.363,226.373,226.351,226.353,29100000.0
2006-11-30 04:29:00,226.347,226.347,226.309,226.318,37800000.0
2006-11-30 04:30:00,226.327,226.327,226.293,226.319,54000001.0
2006-11-30 04:31:00,226.33,226.33,226.296,226.304,50800000.0
2006-11-30 04:32:00,226.318,226.336,226.287,226.336,39400000.0
2006-11-30 04:33:00,226.34,226.346,226.328,226.342,43500000.0
2006-11-30 04:34:00,226.322,226.334,226.296,226.313,48200000.0
2006-11-30 04:35:00,226.297,226.316,226.268,226.268,39300000.0
2006-11-30 04:36:00,226.275,226.325,226.275,226.325,49000002.0
2006-11-30 04:37:00,226.321,226.321,226.28,226.28,16600000.0
2006-11-30 04:38:00,226.332,226.332,226.304,226.314,63900001.0
2006-11-30 04:39:00,226.318,226.321,226.298,226.319,30400000.0
2006-11-30 04:40:00,226.323,226.323,226.287,226.303,53700000.0
2006-11-30 04:41:00,226.319,226.344,226.319,226.344,67699998.0
2006-11-30 04:42:00,226.337,226.355,226.331,226.338,52500001.0
2006-11-30 04:43:00,226.337,226.346,226.32,226.323,33700000.0
2006-11-30 04:44:00,226.288,226.327,226.277,226.327,53400001.0
2006-11-30 04:45:00,226.322,226.34,226.298,226.322,41400000.0
2006-11-30 04:46:00,226.314,226.353,226.311,226.322,42800000.0
2006-11-30 04:47:00,226.349,226.373,226.349,226.373,87400002.0
2006-11-30 04:48:00,226.387,226.397,226.383,226.384,48400000.0
2006-11-30 04:49:00,226.357,226.357,226.323,226.343,40000000.0
2006-11-30 04:50:00,226.367,226.367,226.353,226.367,67099999.0
2006-11-30 04:51:00,226.392,226.392,226.353,226.357,52400000.0
2006-11-30 04:52:00,226.357,226.37,226.331,226.353,25800000.0
2006-11-30 04:53:00,226.369,226.369,226.346,226.363,49300001.0
2006-11-30 04:54:00,226.366,226.389,226.337,226.389,83900000.0
2006-11-30 04:55:00,226.379,226.379,226.353,226.36,20800000.0
2006-11-30 04:56:00,226.361,226.383,226.338,226.36,61100000.0
2006-11-30 04:57:00,226.379,226.379,226.331,226.358,39600000.0
2006-11-30 04:58:00,226.341,226.361,226.338,226.338,73300000.0
2006-11-30 04:59:00,226.338,226.382,226.338,226.371,30700000.0
2006-11-30 05:00:00,226.384,226.384,226.358,226.368,52600001.0
2006-11-30 05:01:00,226.378,226.406,226.358,226.402,73399999.0
2006-11-30 05:02:00,226.395,226.402,226.376,226.396,57100001.0
2006-11-30 05:03:00,226.376,226.415,226.368,226.415,33900000.0
2006-11-30 05:04:00,226.408,226.427,226.4,226.427,40199999.0
2006-11-30 05:05:00,226.443,226.451,226.407,226.428,38400000.0
2006-11-30 05:06:00,226.418,226.434,226.418,226.42,88500001.0
2006-11-30 05:07:00,226.43,226.441,226.415,226.424,27400000.0
2006-11-30 05:08:00,226.418,226.47,226.418,226.431,54700000.0
2006-11-30 05:09:00,226.464,226.475,226.458,226.475,45900000.0
2006-11-30 05:10:00,226.447,226.447,226.41,226.431,55700000.0
2006-11-30 05:11:00,226.447,226.447,226.411,226.423,72500001.0
2006-11-30 05:12:00,226.473,226.475,226.457,226.469,48300000.0
2006-11-30 05:13:00,226.468,226.47,226.432,226.446,68099998.0
2006-11-30 05:14:00,226.458,226.466,226.419,226.421,89700001.0
2006-11-30 05:15:00,226.464,226.48,226.46,226.47,63000001.0
2006-11-30 05:16:00,226.489,226.496,226.447,226.451,64900001.0
2006-11-30 05:17:00,226.436,226.461,226.431,226.456,88500000.0
2006-11-30 05:18:00,226.463,226.463,226.43,226.433,35000000.0
2006-11-30 05:19:00,226.436,226.445,226.422,226.428,86600000.0
2006-11-30 05:20:00,226.433,226.433,226.412,226.417,67600000.0
2006-11-30 05:21:00,226.408,226.432,226.393,226.425,48100000.0
2006-11-30 05:22:00,226.41,226.421,226.379,226.379,42800000.0
2006-11-30 05:23:00,226.425,226.436,226.416,226.421,36600000.0
2006-11-30 05:24:00,226.438,226.438,226.392,226.395,62500000.0
2006-11-30 05:25:00,226.414,226.433,226.392,226.433,55100000.0
2006-11-30 05:26:00,226.424,226.424,226.398,226.398,39600000.0
2006-11-30 05:27:00,226.393,226.405,226.375,226.381,47800000.0
2006-11-30 05:28:00,226.418,226.425,226.412,226.414,47800000.0
2006-11-30 05:29:00,226.398,226.426,226.393,226.41,13500000.0
2006-11-30 05:30:00,226.396,226.425,226.388,226.415,40200000.0
2006-11-30 05:31:00,226.379,226.412,226.379,226.395,33300000.0
2006-11-30 05:32:00,226.425,226.427,226.391,226.415,64500000.0
2006-11-30 05:33:00,226.392,226.43,226.387,226.41,47700000.0
2006-11-30 05:34:00,226.394,226.422,226.37,226.399,36000000.0
2006-11-30 05:35:00,226.405,226.411,226.373,226.411,39400000.0
2006-11-30 05:36:00,226.433,226.447,226.427,226.433,61800000.0
2006-11-30 05:37:00,226.427,226.427,226.387,226.403,45099999.0
2006-11-30 05:38:00,226.413,226.428,226.397,226.428,58400000.0
2006-11-30 05:39:00,226.406,226.418,226.398,226.398,75700001.0
2006-11-30 05:40:00,226.423,226.432,226.422,226.432,33400000.0
2006-11-30 05:41:00,226.395,226.406,226.355,226.406,41300000.0
2006-11-30 05:42:00,226.381,226.401,226.367,226.392,34700000.0
2006-11-30 05:43:00,226.371,226.402,226.354,226.402,49999999.0
2006-11-30 05:44:00,226.429,226.429,226.378,226.405,51900000.0
2006-11-30 05:45:00,226.427,226.428,226.381,226.381,46000000.0
2006-11-30 05:46:00,226.364,226.418,226.364,226.4,60800000.0
2006-11-30 05:47:00,226.396,226.402,226.361,226.402,44999999.0
2006-11-30 05:48:00,226.391,226.397,226.372,226.391,44000000.0
2006-11-30 05:49:00,226.392,226.402,226.375,226.391,57700001.0
2006-11-30 05:50:00,226.379,226.401,226.375,226.388,110599999.0
2006-11-30 05:51:00,226.398,226.422,226.379,226.392,60300000.0
2006-11-30 05:52:00,226.425,226.425,226.397,226.418,53400000.0
2006-11-30 05:53:00,226.397,226.4,226.386,226.4,21000000.0
2006-11-30 05:54:00,226.4,226.4,226.385,226.395,70200001.0
2006-11-30 05:55:00,226.375,226.4,226.375,226.388,41400000.0
2006-11-30 05:56:00,226.384,226.396,226.376,226.385,72000000.0
2006-11-30 05:57:00,226.397,226.397,226.344,226.374,31300000.0
2006-11-30 05:58:00,226.358,226.383,226.358,226.376,29100000.0
2006-11-30 05:59:00,226.376,226.378,226.356,226.361,79699999.0
2006-11-30 06:00:00,226.39,226.4,226.375,226.382,33700000.0
2006-11-30 06:01:00,226.383,226.384,226.354,226.363,34100000.0
2006-11-30 06:02:00,226.359,226.394,226.354,226.391,39200000.0
2006-11-30 06:03:00,226.38,226.384,226.328,226.356,50300000.0
2006-11-30 06:04:00,226.356,226.377,226.339,226.377,75300001.0
2006-11-30 06:05:00,226.367,226.38,226.341,226.343,36100000.0
2006-11-30 06:06:00,226.372,226.372,226.345,226.365,69000000.0
2006-11-30 06:07:00,226.347,226.367,226.337,226.362,57200000.0
2006-11-30 06:08:00,226.34,226.34,226.312,226.323,17800000.0
2006-11-30 06:09:00,226.317,226.351,226.302,226.338,56499999.0
2006-11-30 06:10:00,226.31,226.313,226.274,226.313,46300000.0
2006-11-30 06:11:00,226.302,226.326,226.286,226.326,46100000.0
2006-11-30 06:12:00,226.327,226.327,226.271,226.308,79700000.0
2006-11-30 06:13:00,226.274,226.339,226.273,226.335,53800000.0
2006-11-30 06:14:00,226.322,226.322,226.251,226.292,48100000.0
2006-11-30 06:15:00,226.29,226.313,226.275,226.313,68800001.0
2006-11-30 06:16:00,226.278,226.316,226.259,226.316,52500000.0
2006-11-30 06:17:00,226.297,226.305,226.267,226.29,25700000.0
2006-11-30 06:18:00,226.271,226.314,226.271,226.285,39600000.0
2006-11-30 06:19:00,226.323,226.337,226.295,226.319,37700001.0
2006-11-30 06:20:00,226.316,226.328,226.294,226.304,92900000.0
2006-11-30 06:21:00,226.318,226.343,226.318,226.34,37500000.0
2006-11-30 06:22:00,226.335,226.339,226.313,226.313,36200000.0
2006-11-30 06:23:00,226.34,226.344,226.325,226.337,98100002.0
2006-11-30 06:24:00,226.333,226.333,226.313,226.313,45599999.0
2006-11-30 06:25:00,226.343,226.368,226.322,226.368,46500000.0
2006-11-30 06:26:00,226.371,226.396,226.35,226.396,43200000.0
2006-11-30 06:27:00,226.376,226.399,226.369,226.38,70600000.0
2006-11-30 06:28:00,226.402,226.402,226.368,226.401,59000001.0
2006-11-30 06:29:00,226.406,226.406,226.359,226.363,79800000.0
2006-11-30 06:30:00,226.393,226.397,226.386,226.386,28500000.0
2006-11-30 06:31:00,226.356,226.392,226.341,226.392,59200000.0
2006-11-30 06:32:00,226.345,226.38,226.33,226.355,45600000.0
2006-11-30 06:33:00,226.348,226.37,226.323,226.346,33200000.0
2006-11-30 06:34:00,226.343,226.374,226.327,226.374,46100000.0
2006-11-30 06:35:00,226.373,226.373,226.346,226.346,63900000.0
2006-11-30 06:36:00,226.367,226.372,226.341,226.359,31100000.0
2006-11-30 06:37:00,226.381,226.381,226.316,226.316,46000000.0
2006-11-30 06:38:00,226.374,226.393,226.365,226.393,62900000.0
2006-11-30 06:39:00,226.394,226.417,226.378,226.378,43000000.0
2006-11-30 06:40:00,226.365,226.367,226.336,226.362,48600000.0
2006-11-30 06:41:00,226.36,226.36,226.299,226.348,70300000.0
2006-11-30 06:42:00,226.357,226.371,226.345,226.371,94499999.0
2006-11-30 06:43:00,226.367,226.397,226.348,226.357,24100000.0
2006-11-30 06:44:00,226.405,226.409,226.357,226.357,43799999.0
2006-11-30 06:45:00,226.402,226.417,226.392,226.413,52600000.0
2006-11-30 06:46:00,226.384,226.394,226.355,226.386,114299999.0
2006-11-30 06:47:00,226.37,226.384,226.364,226.379,55700000.0
2006-11-30 06:48:00,226.403,226.403,226.357,226.401,46200000.0
2006-11-30 06:49:00,226.391,226.401,226.364,226.377,33900000.0
2006-11-30 06:50:00,226.368,226.382,226.354,226.376,29100000.0
2006-11-30 06:51:00,226.379,226.401,226.357,226.387,48000000.0
2006-11-30 06:52:00,226.393,226.399,226.366,226.385,74600000.0
2006-11-30 06:53:00,226.394,226.394,226.369,226.375,61099999.0
2006-11-30 06:54:00,226.378,226.378,226.331,226.369,29100000.0
2006-11-30 06:55:00,226.355,226.376,226.336,226.361,23100000.0
2006-11-30 06:56:00,226.389,226.389,226.35,226.353,19300000.0
2006-11-30 06:57:00,226.356,226.357,226.345,226.357,25100000.0
2006-11-30 06:58:00,226.338,226.359,226.338,226.355,42900000.0
2006-11-30 06:59:00,226.346,226.347,226.309,226.336,44400000.0
2006-11-30 07:00:00,226.35,226.363,226.305,226.31,49100000.0
2006-11-30 07:01:00,226.302,226.305,226.284,226.305,18700000.0
2006-11-30 07:02:00,226.325,226.332,226.267,226.321,17800000.0
2006-11-30 07:03:00,226.33,226.338,226.32,226.338,53600000.0
2006-11-30 07:04:00,226.336,226.368,226.336,226.349,27800000.0
2006-11-30 07:05:00,226.35,226.37,226.336,226.37,48900000.0
2006-11-30 07:06:00,226.367,226.401,226.364,226.378,87600001.0
2006-11-30 07:07:00,226.389,226.389,226.349,226.358,58600000.0
2006-11-30 07:08:00,226.359,226.362,226.319,226.355,28300000.0
2006-11-30 07:09:00,226.357,226.357,226.316,226.347,56200000.0
2006-11-30 07:10:00,226.363,226.363,226.319,226.319,33000000.0
2006-11-30 07:11:00,226.355,226.355,226.324,226.334,45100000.0
2006-11-30 07:12:00,226.333,226.35,226.325,226.342,30000000.0
2006-11-30 07:13:00,226.308,226.338,226.308,226.338,62900000.0
2006-11-30 07:14:00,226.325,226.354,226.325,226.338,34900000.0
2006-11-30 07:15:00,226.336,226.336,226.288,226.318,69600000.0
2006-11-30 07:16:00,226.349,226.355,226.342,226.342,30500000.0
2006-11-30 07:17:00,226.309,226.352,226.309,226.349,33700000.0
2006-11-30 07:18:00,226.296,226.341,226.292,226.314,50600000.0
2006-11-30 07:19:00,226.34,226.34,226.272,226.318,76899998.0
2006-11-30 07:20:00,226.311,226.318,226.288,226.318,43300000.0
2006-11-30 07:21:00,226.335,226.34,226.31,226.323,39100000.0
2006-11-30 07:22:00,226.299,226.334,226.278,226.334,68200002.0
2006-11-30 07:23:00,226.307,226.338,226.288,226.329,50300000.0
2006-11-30 07:24:00,226.33,226.339,226.272,226.316,56200000.0
2006-11-30 07:25:00,226.326,226.327,226.283,226.292,89300000.0
2006-11-30 07:26:00,226.285,226.297,226.269,226.292,26600000.0
2006-11-30 07:27:00,226.278,226.31,226.27,226.31,49900000.0
2006-11-30 07:28:00,226.312,226.32,226.284,226.285,46000000.0
2006-11-30 07:29:00,226.284,226.289,226.266,226.28,65900000.0
2006-11-30 07:30:00,226.251,226.252,226.23,226.252,36100000.0
2006-11-30 07:31:00,226.256,226.256,226.197,226.201,51300000.0
2006-11-30 07:32:00,226.183,226.216,226.169,226.216,70099999.0
2006-11-30 07:33:00,226.185,226.247,226.18,226.247,13700000.0
2006-11-30 07:34:00,226.267,226.287,226.263,226.265,49000000.0
2006-11-30 07:35:00,226.284,226.292,226.256,226.291,73700001.0
2006-11-30 07:36:00,226.289,226.289,226.233,226.276,31100000.0
2006-11-30 07:37:00,226.287,226.306,226.287,226.304,60800000.0
2006-11-30 07:38:00,226.309,226.332,226.304,226.304,26500000.0
2006-11-30 07:39:00,226.309,226.32,226.298,226.31,41200000.0
2006-11-30 07:40:00,226.313,226.313,226.27,226.27,45200000.0
2006-11-30 07:41:00,226.276,226.298,226.276,226.288,21700000.0
2006-11-30 07:42:00,226.279,226.285,226.218,226.218,18800000.0
2006-11-30 07:43:00,226.267,226.275,226.24,226.252,36300000.0
2006-11-30 07:44:00,226.263,226.276,226.245,226.255,36000000.0
2006-11-30 07:45:00,226.257,226.321,226.257,226.302,75300000.0
2006-11-30 07:46:00,226.291,226.332,226.28,226.315,41000000.0
2006-11-30 07:47:00,226.307,226.307,226.272,226.293,65899999.0
2006-11-30 07:48:00,226.281,226.302,226.281,226.302,31600000.0
2006-11-30 07:49:00,226.293,226.293,226.274,226.286,28800000.0
2006-11-30 07:50:00,226.289,226.337,226.279,226.315,52100001.0
2006-11-30 07:51:00,226.312,226.371,226.309,226.359,44300000.0
2006-11-30 07:52:00,226.349,226.376,226.324,226.339,42400000.0
2006-11-30 07:53:00,226.33,226.353,226.316,226.344,75899999.0
2006-11-30 07:54:00,226.317,226.317,226.275,226.287,40300000.0
2006-11-30 07:55:00,226.299,226.338,226.299,226.333,53300000.0
2006-11-30 07:56:00,226.332,226.332,226.285,226.307,78600000.0
2006-11-30 07:57:00,226.319,226.332,226.3,226.308,76799999.0
2006-11-30 07:58:00,226.311,226.311,226.256,226.256,55000000.0
2006-11-30 07:59:00,226.253,226.272,226.253,226.267,16100000.0
2006-11-30 08:00:00,226.265,226.271,226.246,226.259,41300000.0
2006-11-30 08:01:00,226.257,226.257,226.219,226.223,56499999.0
2006-11-30 08:02:00,226.234,226.238,226.192,226.236,27600000.0
2006-11-30 08:03:00,226.251,226.252,226.217,226.236,103200000.0
2006-11-30 08:04:00,226.209,226.24,226.194,226.222,40400000.0
2006-11-30 08:05:00,226.244,226.248,226.223,226.223,37500000.0
2006-11-30 08:06:00,226.242,226.259,226.213,226.217,29000000.0
2006-11-30 08:07:00,226.261,226.271,226.25,226.25,69400000.0
2006-11-30 08:08:00,226.225,226.283,226.225,226.249,65100001.0
2006-11-30 08:09:00,226.244,226.244,226.218,226.225,44000000.0
2006-11-30 08:10:00,226.236,226.255,226.212,226.25,24600000.0
2006-11-30 08:11:00,226.266,226.28,226.265,226.28,15200000.0
2006-11-30 08:12:00,226.27,226.27,226.213,226.213,47300001.0
2006-11-30 08:13:00,226.223,226.238,226.223,226.237,15400000.0
2006-11-30 08:14:00,226.254,226.257,226.232,226.237,17300000.0
2006-11-30 08:15:00,226.231,226.253,226.22,226.236,49299999.0
2006-11-30 08:16:00,226.233,226.233,226.185,226.198,55699999.0
2006-11-30 08:17:00,226.226,226.234,226.209,226.234,44900000.0
2006-11-30 08:18:00,226.241,226.241,226.227,226.227,21600000.0
2006-11-30 08:19:00,226.233,226.233,226.225,226.23,54399999.0
2006-11-30 08:20:00,226.205,226.251,226.202,226.251,69800000.0
2006-11-30 08:21:00,226.225,226.283,226.221,226.283,30800000.0
2006-11-30 08:22:00,226.3,226.321,226.289,226.313,35000000.0
2006-11-30 08:23:00,226.303,226.33,226.293,226.319,56700000.0
2006-11-30 08:24:00,226.328,226.328,226.299,226.328,32200000.0
2006-11-30 08:25:00,226.316,226.321,226.308,226.308,36800000.0
2006-11-30 08:26:00,226.297,226.318,226.297,226.31,31800000.0
2006-11-30 08:27:00,226.312,226.334,226.291,226.318,27200000.0
2006-11-30 08:28:00,226.317,226.323,226.292,226.292,64899999.0
2006-11-30 08:29:00,226.339,226.42,226.339,226.42,37500000.0
2006-11-30 08:30:00,226.416,226.416,226.347,226.371,40000000.0
2006-11-30 08:31:00,226.359,226.381,226.348,226.35,77900000.0
2006-11-30 08:32:00,226.34,226.355,226.309,226.309,63500000.0
2006-11-30 08:33:00,226.328,226.357,226.311,226.352,60600000.0
2006-11-30 08:34:00,226.38,226.38,226.325,226.358,56800000.0
2006-11-30 08:35:00,226.334,226.38,226.333,226.38,38200000.0
2006-11-30 08:36:00,226.361,226.373,226.348,226.373,45999999.0
2006-11-30 08:37:00,226.348,226.376,226.341,226.352,100900001.0
2006-11-30 08:38:00,226.349,226.367,226.339,226.356,86200001.0
2006-11-30 08:39:00,226.362,226.362,226.345,226.352,24700000.0
2006-11-30 08:40:00,226.355,226.385,226.338,226.383,58399999.0
2006-11-30 08:41:00,226.37,226.39,226.357,226.388,60100001.0
2006-11-30 08:42:00,226.419,226.445,226.418,226.431,53800000.0
2006-11-30 08:43:00,226.433,226.49,226.433,226.47,54700000.0
2006-11-30 08:44:00,226.487,226.496,226.417,226.449,95000001.0
2006-11-30 08:45:00,226.437,226.505,226.437,226.482,30600000.0
2006-11-30 08:46:00,226.504,226.504,226.476,226.492,45800000.0
2006-11-30 08:47:00,226.492,226.506,226.473,226.473,74000000.0
2006-11-30 08:48:00,226.476,226.495,226.47,226.489,25900000.0
2006-11-30 08:49:00,226.472,226.491,226.433,226.433,79999999.0
2006-11-30 08:50:00,226.434,226.46,226.434,226.46,30600000.0
2006-11-30 08:51:00,226.451,226.474,226.443,226.461,53400000.0
2006-11-30 08:52:00,226.445,226.46,226.43,226.46,93400000.0
2006-11-30 08:53:00,226.443,226.458,226.438,226.438,31100000.0
2006-11-30 08:54:00,226.435,226.448,226.427,226.435,30000000.0
2006-11-30 08:55:00,226.445,226.499,226.425,226.499,62200000.0
2006-11-30 08:56:00,226.471,226.499,226.458,226.493,39500000.0
2006-11-30 08:57:00,226.492,226.516,226.482,226.482,23600000.0
2006-11-30 08:58:00,226.469,226.488,226.459,226.459,29300000.0
2006-11-30 08:59:00,226.46,226.485,226.455,226.459,36700000.0
2006-11-30 09:00:00,226.462,226.529,226.462,226.515,37500000.0
2006-11-30 09:01:00,226.514,226.556,226.514,226.542,42100000.0
2006-11-30 09:02:00,226.544,226.572,226.538,226.563,40200000.0
2006-11-30 09:03:00,226.551,226.597,226.536,226.597,37900001.0
2006-11-30 09:04:00,226.594,226.63,226.594,226.617,53600001.0
2006-11-30 09:05:00,226.62,226.623,226.567,226.587,77500000.0
2006-11-30 09:06:00,226.597,226.61,226.593,226.603,61800000.0
2006-11-30 09:07:00,226.555,226.588,226.511,226.565,82300001.0
2006-11-30 09:08:00,226.578,226.578,226.566,226.567,45800000.0
2006-11-30 09:09:00,226.573,226.592,226.562,226.58,58100000.0
2006-11-30 09:10:00,226.625,226.648,226.613,226.648,45400001.0
2006-11-30 09:11:00,226.648,226.657,226.629,226.637,27800000.0
2006-11-30 09:12:00,226.634,226.657,226.618,226.657,48900000.0
2006-11-30 09:13:00,226.655,226.677,226.651,226.662,30200000.0
2006-11-30 09:14:00,226.639,226.639,226.592,226.628,52800000.0
2006-11-30 09:15:00,226.634,226.634,226.605,226.62,35900000.0
2006-11-30 09:16:00,226.626,226.635,226.602,226.619,32900000.0
2006-11-30 09:17:00,226.615,226.615,226.55,226.574,63899999.0
2006-11-30 09:18:00,226.582,226.598,226.548,226.558,54800000.0
2006-11-30 09:19:00,226.551,226.551,226.534,226.547,65600001.0
2006-11-30 09:20:00,226.565,226.61,226.565,226.608,34300001.0
2006-11-30 09:21:00,226.616,226.63,226.592,226.63,56000000.0
2006-11-30 09:22:00,226.689,226.815,226.669,226.815,71200000.0
2006-11-30 09:23:00,226.867,226.871,226.823,226.853,59900000.0
2006-11-30 09:24:00,226.868,226.868,226.812,226.84,37000000.0
2006-11-30 09:25:00,226.835,226.835,226.798,226.822,51100000.0
2006-11-30 09:26:00,226.847,226.854,226.812,226.842,69400000.0
2006-11-30 09:27:00,226.855,226.855,226.733,226.733,48599999.0
2006-11-30 09:28:00,226.753,226.783,226.753,226.772,50300001.0
2006-11-30 09:29:00,226.744,226.792,226.744,226.788,77700001.0
2006-11-30 09:30:00,226.772,226.798,226.76,226.798,8500000.0
2006-11-30 09:31:00,226.798,226.833,226.789,226.789,33200000.0
2006-11-30 09:32:00,226.794,226.807,226.769,226.769,41500000.0
2006-11-30 09:33:00,226.774,226.789,226.747,226.747,61299999.0
2006-11-30 09:34:00,226.738,226.74,226.724,226.739,56000000.0
2006-11-30 09:35:00,226.677,226.702,226.571,226.571,57800000.0
2006-11-30 09:36:00,226.587,226.612,226.577,226.61,25700000.0
2006-11-30 09:37:00,226.615,226.643,226.597,226.643,73200001.0
2006-11-30 09:38:00,226.613,226.613,226.575,226.585,48700000.0
2006-11-30 09:39:00,226.609,226.668,226.609,226.643,46600000.0
2006-11-30 09:40:00,226.627,226.647,226.612,226.64,50199999.0
2006-11-30 09:41:00,226.617,226.617,226.598,226.612,27500000.0
2006-11-30 09:42:00,226.61,226.654,226.61,226.654,40800000.0
2006-11-30 09:43:00,226.636,226.654,226.61,226.62,58800001.0
2006-11-30 09:44:00,226.61,226.68,226.606,226.68,74800001.0
2006-11-30 09:45:00,226.67,226.67,226.604,226.654,64000000.0
2006-11-30 09:46:00,226.659,226.669,226.641,226.667,55600000.0
2006-11-30 09:47:00,226.663,226.739,226.636,226.68,36400001.0
2006-11-30 09:48:00,226.67,226.683,226.67,226.675,24400000.0
2006-11-30 09:49:00,226.704,226.737,226.704,226.715,32300000.0
2006-11-30 09:50:00,226.713,226.723,226.678,226.723,58000000.0
2006-11-30 09:51:00,226.742,226.742,226.681,226.714,40500000.0
2006-11-30 09:52:00,226.749,226.752,226.71,226.71,45900000.0
2006-11-30 09:53:00,226.718,226.727,226.699,226.707,59300000.0
2006-11-30 09:54:00,226.683,226.683,226.647,226.653,44300000.0
2006-11-30 09:55:00,226.658,226.691,226.658,226.678,34500000.0
2006-11-30 09:56:00,226.613,226.644,226.611,226.639,75600001.0
2006-11-30 09:57:00,226.629,226.671,226.629,226.66,10900000.0
2006-11-30 09:58:00,226.667,226.718,226.667,226.702,91799998.0
2006-11-30 09:59:00,226.726,226.76,226.726,226.76,73599999.0
2006-11-30 10:00:00,226.75,226.784,226.741,226.779,89000002.0
2006-11-30 10:01:00,226.795,226.808,226.779,226.779,88100001.0
2006-11-30 10:02:00,226.773,226.795,226.752,226.795,51199999.0
2006-11-30 10:03:00,226.786,226.795,226.781,226.795,49200000.0
2006-11-30 10:04:00,226.777,226.777,226.748,226.751,56100000.0
2006-11-30 10:05:00,226.741,226.741,226.691,226.694,55600000.0
2006-11-30 10:06:00,226.691,226.7,226.661,226.688,29500000.0
2006-11-30 10:07:00,226.711,226.728,226.701,226.708,43400000.0
2006-11-30 10:08:00,226.708,226.708,226.676,226.688,49300000.0
2006-11-30 10:09:00,226.701,226.758,226.701,226.738,39100000.0
2006-11-30 10:10:00,226.746,226.773,226.729,226.773,28600000.0
2006-11-30 10:11:00,226.753,226.783,226.753,226.783,44500000.0
2006-11-30 10:12:00,226.758,226.776,226.734,226.77,35900000.0
2006-11-30 10:13:00,226.762,226.816,226.762,226.806,43800000.0
2006-11-30 10:14:00,226.79,226.806,226.769,226.779,48800000.0
2006-11-30 10:15:00,226.768,226.768,226.728,226.746,42700000.0
2006-11-30 10:16:00,226.771,226.781,226.767,226.77,38700000.0
2006-11-30 10:17:00,226.759,226.776,226.758,226.775,45500000.0
2006-11-30 10:18:00,226.757,226.757,226.731,226.749,47600000.0
2006-11-30 10:19:00,226.728,226.765,226.718,226.751,33500000.0
2006-11-30 10:20:00,226.762,226.762,226.704,226.716,63700000.0
2006-11-30 10:21:00,226.719,226.749,226.714,226.736,24500000.0
2006-11-30 10:22:00,226.774,226.776,226.732,226.739,31100000.0
2006-11-30 10:23:00,226.757,226.807,226.757,226.807,63700000.0
2006-11-30 10:24:00,226.821,226.846,226.798,226.845,45800000.0
2006-11-30 10:25:00,226.818,226.819,226.803,226.819,31600000.0
2006-11-30 10:26:00,226.852,226.882,226.831,226.864,53699999.0
2006-11-30 10:27:00,226.878,226.896,226.859,226.892,75599999.0
2006-11-30 10:28:00,226.891,226.898,226.876,226.876,50100001.0
2006-11-30 10:29:00,226.882,226.882,226.814,226.847,91300000.0
2006-11-30 10:30:00,226.872,226.889,226.868,226.869,40800000.0
2006-11-30 10:31:00,226.861,226.878,226.85,226.861,50200000.0
2006-11-30 10:32:00,226.865,226.867,226.844,226.844,64300000.0
2006-11-30 10:33:00,226.841,226.852,226.818,226.818,87600001.0
2006-11-30 10:34:00,226.844,226.853,226.8,226.848,50000000.0
2006-11-30 10:35:00,226.825,226.836,226.801,226.812,80700001.0
2006-11-30 10:36:00,226.854,226.857,226.795,226.85,64200000.0
2006-11-30 10:37:00,226.858,226.898,226.858,226.893,49900000.0
2006-11-30 10:38:00,226.87,226.879,226.84,226.84,50700000.0
2006-11-30 10:39:00,226.848,226.878,226.847,226.87,45900000.0
2006-11-30 10:40:00,226.883,226.883,226.84,226.844,30700000.0
2006-11-30 10:41:00,226.86,226.875,226.841,226.854,83900001.0
2006-11-30 10:42:00,226.857,226.865,226.818,226.862,37900000.0
2006-11-30 10:43:00,226.869,226.874,226.848,226.874,76600000.0
2006-11-30 10:44:00,226.855,226.859,226.829,226.841,29900000.0
2006-11-30 10:45:00,226.857,226.858,226.845,226.85,66500001.0
2006-11-30 10:46:00,226.835,226.862,226.832,226.832,48600000.0
2006-11-30 10:47:00,226.824,226.839,226.805,226.82,81200000.0
2006-11-30 10:48:00,226.829,226.837,226.803,226.804,44700000.0
2006-11-30 10:49:00,226.796,226.85,226.796,226.837,47400000.0
2006-11-30 10:50:00,226.843,226.851,226.797,226.823,47500001.0
2006-11-30 10:51:00,226.829,226.855,226.822,226.838,50500000.0
2006-11-30 10:52:00,226.826,226.842,226.803,226.842,39500000.0
2006-11-30 10:53:00,226.875,226.901,226.864,226.886,59500001.0
2006-11-30 10:54:00,226.864,226.906,226.864,226.906,41200000.0
2006-11-30 10:55:00,226.909,226.909,226.843,226.843,43300000.0
2006-11-30 10:56:00,226.817,226.863,226.804,226.849,40400000.0
2006-11-30 10:57:00,226.832,226.861,226.812,226.861,45000001.0
2006-11-30 10:58:00,226.856,226.868,226.846,226.868,64200000.0
2006-11-30 10:59:00,226.867,226.882,226.855,226.878,35600000.0
2006-11-30 11:00:00,226.896,226.896,226.86,226.86,27500001.0
2006-11-30 11:01:00,226.861,226.876,226.844,226.876,69700000.0
2006-11-30 11:02:00,226.879,226.918,226.879,226.915,31600000.0
2006-11-30 11:03:00,226.9,226.908,226.846,226.861,42600000.0
2006-11-30 11:04:00,226.854,226.865,226.821,226.849,42200000.0
2006-11-30 11:05:00,226.851,226.861,226.823,226.825,62800000.0
2006-11-30 11:06:00,226.858,226.871,226.825,226.871,55600000.0
2006-11-30 11:07:00,226.861,226.888,226.859,226.863,48900000.0
2006-11-30 11:08:00,226.85,226.85,226.796,226.814,40000000.0
2006-11-30 11:09:00,226.826,226.846,226.824,226.837,58999999.0
2006-11-30 11:10:00,226.833,226.855,226.821,226.843,46799999.0
2006-11-30 11:11:00,226.838,226.853,226.836,226.853,47700000.0
2006-11-30 11:12:00,226.856,226.856,226.816,226.847,73300000.0
2006-11-30 11:13:00,226.843,226.861,226.835,226.857,61900001.0
2006-11-30 11:14:00,226.866,226.866,226.831,226.831,33700000.0
2006-11-30 11:15:00,226.821,226.843,226.811,226.827,45400000.0
2006-11-30 11:16:00,226.82,226.843,226.81,226.839,33700000.0
2006-11-30 11:17:00,226.832,226.843,226.804,226.843,48700000.0
2006-11-30 11:18:00,226.831,226.843,226.809,226.827,73000000.0
2006-11-30 11:19:00,226.817,226.832,226.805,226.805,60600000.0
2006-11-30 11:20:00,226.811,226.889,226.811,226.877,66799999.0
2006-11-30 11:21:00,226.895,226.906,226.875,226.885,57699999.0
2006-11-30 11:22:00,226.892,226.926,226.885,226.924,36500000.0
2006-11-30 11:23:00,226.932,226.998,226.932,226.998,27900000.0
2006-11-30 11:24:00,226.996,227.12,226.996,227.12,34000001.0
2006-11-30 11:25:00,227.167,227.183,227.043,227.054,39400000.0
2006-11-30 11:26:00,227.053,227.08,227.034,227.08,82000000.0
2006-11-30 11:27:00,227.08,227.196,227.08,227.162,42300000.0
2006-11-30 11:28:00,227.192,227.212,227.168,227.172,22600000.0
2006-11-30 11:29:00,227.199,227.199,227.145,227.145,51000001.0
2006-11-30 11:30:00,227.151,227.19,227.147,227.19,104900001.0
2006-11-30 11:31:00,227.181,227.181,227.134,227.14,47000001.0
2006-11-30 11:32:00,227.148,227.191,227.148,227.182,66500001.0
2006-11-30 11:33:00,227.173,227.174,227.161,227.174,37000000.0
2006-11-30 11:34:00,227.172,227.18,227.165,227.18,34000000.0
2006-11-30 11:35:00,227.154,227.154,227.131,227.141,51200000.0
2006-11-30 11:36:00,227.139,227.154,227.126,227.151,62500000.0
2006-11-30 11:37:00,227.175,227.205,227.175,227.197,27000000.0
2006-11-30 11:38:00,227.208,227.219,227.205,227.219,60800000.0
2006-11-30 11:39:00,227.233,227.332,227.233,227.332,64100000.0
2006-11-30 11:40:00,227.315,227.357,227.315,227.331,75400001.0
2006-11-30 11:41:00,227.333,227.333,227.307,227.315,40799999.0
2006-11-30 11:42:00,227.324,227.329,227.306,227.32,64499999.0
2006-11-30 11:43:00,227.312,227.327,227.288,227.288,63500000.0
2006-11-30 11:44:00,227.299,227.301,227.277,227.292,82800000.0
2006-11-30 11:45:00,227.284,227.297,227.25,227.273,43900000.0
2006-11-30 11:46:00,227.272,227.318,227.272,227.316,73099999.0
2006-11-30 11:47:00,227.33,227.335,227.307,227.307,62599999.0
2006-11-30 11:48:00,227.352,227.363,227.326,227.352,34100000.0
2006-11-30 11:49:00,227.341,227.359,227.335,227.354,51800000.0
2006-11-30 11:50:00,227.338,227.338,227.296,227.296,59200001.0
2006-11-30 11:51:00,227.319,227.325,227.289,227.29,68300001.0
2006-11-30 11:52:00,227.335,227.448,227.335,227.44,58600001.0
2006-11-30 11:53:00,227.453,227.453,227.402,227.423,51000000.0
2006-11-30 11:54:00,227.436,227.444,227.4,227.405,57000000.0
2006-11-30 11:55:00,227.415,227.433,227.415,227.415,43500000.0
2006-11-30 11:56:00,227.415,227.417,227.351,227.356,47100000.0
2006-11-30 11:57:00,227.354,227.406,227.354,227.391,29400000.0
2006-11-30 11:58:00,227.39,227.397,227.358,227.36,47500000.0
2006-11-30 11:59:00,227.391,227.432,227.391,227.427,40500001.0
2006-11-30 12:00:00,227.431,227.45,227.41,227.45,50600000.0
2006-11-30 12:01:00,227.454,227.459,227.402,227.402,49800000.0
2006-11-30 12:02:00,227.392,227.414,227.388,227.39,77499999.0
2006-11-30 12:03:00,227.406,227.421,227.382,227.421,37500000.0
2006-11-30 12:04:00,227.434,227.434,227.417,227.422,45500000.0
2006-11-30 12:05:00,227.416,227.436,227.403,227.423,49499999.0
2006-11-30 12:06:00,227.431,227.452,227.431,227.433,62800000.0
2006-11-30 12:07:00,227.425,227.43,227.391,227.391,41100000.0
2006-11-30 12:08:00,227.366,227.366,227.301,227.301,29100000.0
2006-11-30 12:09:00,227.302,227.321,227.296,227.315,31600000.0
2006-11-30 12:10:00,227.338,227.338,227.267,227.278,49100000.0
2006-11-30 12:11:00,227.284,227.291,227.266,227.277,57900001.0
2006-11-30 12:12:00,227.283,227.346,227.283,227.339,48500000.0
2006-11-30 12:13:00,227.35,227.372,227.336,227.342,55199999.0
2006-11-30 12:14:00,227.336,227.371,227.333,227.334,37500000.0
2006-11-30 12:15:00,227.303,227.352,227.297,227.316,79199999.0
2006-11-30 12:16:00,227.327,227.337,227.262,227.262,78100000.0
2006-11-30 12:17:00,227.251,227.293,227.245,227.269,79000000.0
2006-11-30 12:18:00,227.277,227.284,227.251,227.251,36300000.0
2006-11-30 12:19:00,227.239,227.246,227.23,227.235,60900000.0
2006-11-30 12:20:00,227.256,227.297,227.245,227.289,61300000.0
2006-11-30 12:21:00,227.301,227.323,227.291,227.304,64200000.0
2006-11-30 12:22:00,227.322,227.33,227.313,227.313,31900000.0
2006-11-30 12:23:00,227.318,227.356,227.301,227.356,44899999.0
2006-11-30 12:24:00,227.354,227.384,227.354,227.375,20300000.0
2006-11-30 12:25:00,227.35,227.4,227.34,227.4,50800001.0
2006-11-30 12:26:00,227.391,227.391,227.362,227.37,66100001.0
2006-11-30 12:27:00,227.369,227.382,227.361,227.382,83000000.0
2006-11-30 12:28:00,227.383,227.414,227.363,227.395,31700000.0
2006-11-30 12:29:00,227.385,227.402,227.365,227.365,58300000.0
2006-11-30 12:30:00,227.355,227.365,227.345,227.345,43499999.0
2006-11-30 12:31:00,227.341,227.365,227.341,227.358,51899999.0
2006-11-30 12:32:00,227.386,227.419,227.386,227.388,38200000.0
2006-11-30 12:33:00,227.372,227.39,227.359,227.39,54900000.0
2006-11-30 12:34:00,227.372,227.372,227.333,227.365,24300000.0
2006-11-30 12:35:00,227.386,227.415,227.365,227.415,45800000.0
2006-11-30 12:36:00,227.42,227.438,227.409,227.433,47700000.0
2006-11-30 12:37:00,227.457,227.468,227.436,227.437,115900002.0
2006-11-30 12:38:00,227.434,227.489,227.417,227.489,66300000.0
2006-11-30 12:39:00,227.489,227.489,227.447,227.447,81200000.0
2006-11-30 12:40:00,227.45,227.45,227.429,227.429,18900000.0
2006-11-30 12:41:00,227.435,227.446,227.429,227.432,66799999.0
2006-11-30 12:42:00,227.438,227.453,227.425,227.453,78400000.0
2006-11-30 12:43:00,227.423,227.448,227.392,227.448,62900000.0
2006-11-30 12:44:00,227.456,227.456,227.424,227.43,59000000.0
2006-11-30 12:45:00,227.418,227.418,227.39,227.397,25600000.0
2006-11-30 12:46:00,227.388,227.415,227.386,227.4,51000001.0
2006-11-30 12:47:00,227.413,227.45,227.413,227.45,52200000.0
2006-11-30 12:48:00,227.437,227.453,227.421,227.421,60600000.0
2006-11-30 12:49:00,227.403,227.409,227.345,227.345,75300000.0
2006-11-30 12:50:00,227.346,227.346,227.286,227.286,41500000.0
2006-11-30 12:51:00,227.262,227.27,227.199,227.199,66800001.0
2006-11-30 12:52:00,227.184,227.187,227.148,227.154,32500000.0
2006-11-30 12:53:00,227.213,227.244,227.191,227.191,77700000.0
2006-11-30 12:54:00,227.221,227.223,227.182,227.206,38700000.0
2006-11-30 12:55:00,227.204,227.241,227.204,227.221,61100000.0
2006-11-30 12:56:00,227.212,227.224,227.183,227.183,34400000.0
2006-11-30 12:57:00,227.189,227.197,227.178,227.182,62100000.0
2006-11-30 12:58:00,227.178,227.185,227.136,227.136,25900000.0
2006-11-30 12:59:00,227.142,227.194,227.142,227.194,65100000.0
2006-11-30 13:00:00,227.191,227.256,227.173,227.256,42300000.0
2006-11-30 13:01:00,227.252,227.286,227.239,227.268,37400000.0
2006-11-30 13:02:00,227.251,227.283,227.251,227.28,40899999.0
2006-11-30 13:03:00,227.288,227.297,227.275,227.275,104500000.0
2006-11-30 13:04:00,227.263,227.263,227.24,227.248,48100000.0
2006-11-30 13:05:00,227.254,227.254,227.217,227.247,38400000.0
2006-11-30 13:06:00,227.236,227.263,227.215,227.263,61300000.0
2006-11-30 13:07:00,227.273,227.281,227.264,227.281,57500000.0
2006-11-30 13:08:00,227.27,227.285,227.215,227.22,83600000.0
2006-11-30 13:09:00,227.222,227.269,227.217,227.244,55300000.0
2006-11-30 13:10:00,227.257,227.273,227.233,227.256,64700000.0
2006-11-30 13:11:00,227.265,227.267,227.212,227.226,55200000.0
2006-11-30 13:12:00,227.252,227.252,227.231,227.252,27800000.0
2006-11-30 13:13:00,227.243,227.267,227.222,227.254,39699999.0
2006-11-30 13:14:00,227.259,227.292,227.248,227.292,99800000.0
2006-11-30 13:15:00,227.299,227.322,227.242,227.304,60400000.0
2006-11-30 13:16:00,227.335,227.342,227.318,227.327,59100000.0
2006-11-30 13:17:00,227.324,227.324,227.266,227.266,53500000.0
2006-11-30 13:18:00,227.28,227.281,227.222,227.227,63900000.0
2006-11-30 13:19:00,227.208,227.236,227.208,227.211,72099999.0
2006-11-30 13:20:00,227.232,227.232,227.171,227.184,105900001.0
2006-11-30 13:21:00,227.192,227.209,227.17,227.175,39600000.0
2006-11-30 13:22:00,227.167,227.176,227.094,227.123,42200000.0
2006-11-30 13:23:00,227.113,227.113,227.065,227.085,66300001.0
2006-11-30 13:24:00,227.1,227.122,227.094,227.122,16000000.0
2006-11-30 13:25:00,227.124,227.138,227.098,227.098,85300002.0
2006-11-30 13:26:00,227.088,227.088,227.025,227.051,36499999.0
2006-11-30 13:27:00,227.045,227.072,227.027,227.072,23400000.0
2006-11-30 13:28:00,227.068,227.133,227.068,227.129,52399999.0
2006-11-30 13:29:00,227.134,227.176,227.134,227.172,30099999.0
2006-11-30 13:30:00,227.152,227.153,227.09,227.09,39500000.0
2006-11-30 13:31:00,227.081,227.091,227.065,227.065,67800000.0
2006-11-30 13:32:00,227.068,227.068,227.005,227.015,35000000.0
2006-11-30 13:33:00,227.018,227.066,227.018,227.066,49800000.0
2006-11-30 13:34:00,227.079,227.179,227.079,227.179,27900000.0
2006-11-30 13:35:00,227.174,227.184,227.162,227.17,75800000.0
2006-11-30 13:36:00,227.159,227.191,227.153,227.153,43400000.0
2006-11-30 13:37:00,227.138,227.185,227.125,227.185,29200000.0
2006-11-30 13:38:00,227.161,227.174,227.139,227.174,36100000.0
2006-11-30 13:39:00,227.19,227.219,227.182,227.219,59500000.0
2006-11-30 13:40:00,227.21,227.26,227.202,227.26,36400000.0
2006-11-30 13:41:00,227.282,227.284,227.267,227.267,37200000.0
2006-11-30 13:42:00,227.276,227.281,227.254,227.263,50300000.0
2006-11-30 13:43:00,227.28,227.286,227.238,227.268,58100000.0
2006-11-30 13:44:00,227.262,227.275,227.248,227.27,101400000.0
2006-11-30 13:45:00,227.256,227.274,227.247,227.247,38800000.0
2006-11-30 13:46:00,227.25,227.296,227.25,227.296,26000000.0
2006-11-30 13:47:00,227.282,227.296,227.257,227.273,71900001.0
2006-11-30 13:48:00,227.275,227.277,227.253,227.253,75500000.0
2006-11-30 13:49:00,227.245,227.267,227.245,227.267,38800000.0
2006-11-30 13:50:00,227.281,227.281,227.253,227.272,37700000.0
2006-11-30 13:51:00,227.277,227.277,227.194,227.224,61100000.0
2006-11-30 13:52:00,227.24,227.253,227.215,227.248,63999999.0
2006-11-30 13:53:00,227.25,227.273,227.25,227.273,33300000.0
2006-11-30 13:54:00,227.266,227.273,227.257,227.273,76100001.0
2006-11-30 13:55:00,227.274,227.286,227.248,227.248,40600000.0
2006-11-30 13:56:00,227.229,227.267,227.229,227.267,41100000.0
2006-11-30 13:57:00,227.274,227.289,227.255,227.289,73200000.0
2006-11-30 13:58:00,227.284,227.301,227.277,227.301,26500000.0
2006-11-30 13:59:00,227.3,227.348,227.3,227.348,28100000.0
2006-11-30 14:00:00,227.342,227.355,227.34,227.355,50200000.0
2006-11-30 14:01:00,227.366,227.366,227.333,227.34,70199999.0
2006-11-30 14:02:00,227.318,227.344,227.292,227.31,35000000.0
2006-11-30 14:03:00,227.298,227.366,227.292,227.366,22600000.0
2006-11-30 14:04:00,227.358,227.385,227.353,227.362,35000000.0
2006-11-30 14:05:00,227.346,227.346,227.319,227.335,27800000.0
2006-11-30 14:06:00,227.316,227.327,227.294,227.313,49699999.0
2006-11-30 14:07:00,227.312,227.314,227.297,227.309,48600000.0
2006-11-30 14:08:00,227.282,227.319,227.282,227.319,29900000.0
2006-11-30 14:09:00,227.298,227.317,227.287,227.317,27000000.0
2006-11-30 14:10:00,227.349,227.365,227.325,227.334,24800000.0
2006-11-30 14:11:00,227.347,227.384,227.347,227.348,60300000.0
2006-11-30 14:12:00,227.352,227.381,227.352,227.377,13000000.0
2006-11-30 14:13:00,227.38,227.407,227.354,227.385,53900000.0
2006-11-30 14:14:00,227.37,227.37,227.255,227.265,22800000.0
2006-11-30 14:15:00,227.265,227.272,227.237,227.269,68800002.0
2006-11-30 14:16:00,227.285,227.285,227.264,227.273,42600001.0
2006-11-30 14:17:00,227.277,227.293,227.248,227.269,53899999.0
2006-11-30 14:18:00,227.27,227.31,227.269,227.301,58900000.0
2006-11-30 14:19:00,227.302,227.303,227.255,227.284,42700000.0
2006-11-30 14:20:00,227.288,227.336,227.288,227.323,72199999.0
2006-11-30 14:21:00,227.315,227.343,227.298,227.312,81899999.0
2006-11-30 14:22:00,227.276,227.29,227.254,227.285,77800000.0
2006-11-30 14:23:00,227.293,227.312,227.28,227.312,41900000.0
2006-11-30 14:24:00,227.265,227.316,227.255,227.293,29200000.0
2006-11-30 14:25:00,227.293,227.304,227.265,227.297,68000001.0
2006-11-30 14:26:00,227.274,227.311,227.274,227.285,31900000.0
2006-11-30 14:27:00,227.294,227.329,227.294,227.318,50800000.0
2006-11-30 14:28:00,227.307,227.307,227.247,227.253,46200000.0
2006-11-30 14:29:00,227.247,227.28,227.247,227.264,28700000.0
2006-11-30 14:30:00,227.233,227.26,227.232,227.237,36700000.0
2006-11-30 14:31:00,227.212,227.212,227.203,227.203,22600000.0
2006-11-30 14:32:00,227.179,227.2,227.159,227.2,49500001.0
2006-11-30 14:33:00,227.211,227.211,227.132,227.171,59200000.0
2006-11-30 14:34:00,227.186,227.188,227.167,227.188,14700000.0
2006-11-30 14:35:00,227.205,227.209,227.187,227.187,85400002.0
2006-11-30 14:36:00,227.185,227.202,227.163,227.198,38300000.0
2006-11-30 14:37:00,227.179,227.186,227.139,227.139,40000000.0
2006-11-30 14:38:00,227.132,227.179,227.132,227.175,44900000.0
2006-11-30 14:39:00,227.191,227.205,227.173,227.194,68000000.0
2006-11-30 14:40:00,227.202,227.202,227.146,227.178,50100000.0
2006-11-30 14:41:00,227.194,227.218,227.176,227.207,43900000.0
2006-11-30 14:42:00,227.197,227.217,227.181,227.217,69899999.0
2006-11-30 14:43:00,227.198,227.206,227.165,227.206,35800000.0
2006-11-30 14:44:00,227.245,227.25,227.231,227.239,57500001.0
2006-11-30 14:45:00,227.264,227.276,227.248,227.252,54000000.0
2006-11-30 14:46:00,227.262,227.285,227.262,227.28,25400000.0
2006-11-30 14:47:00,227.281,227.281,227.241,227.267,39400000.0
2006-11-30 14:48:00,227.264,227.292,227.264,227.274,50900000.0
2006-11-30 14:49:00,227.281,227.3,227.27,227.273,31700000.0
2006-11-30 14:50:00,227.29,227.29,227.26,227.29,44699999.0
2006-11-30 14:51:00,227.28,227.287,227.251,227.252,42600000.0
2006-11-30 14:52:00,227.268,227.307,227.265,227.303,27100000.0
2006-11-30 14:53:00,227.294,227.307,227.284,227.307,88800000.0
2006-11-30 14:54:00,227.284,227.312,227.271,227.304,61000000.0
2006-11-30 14:55:00,227.315,227.315,227.265,227.311,48800000.0
2006-11-30 14:56:00,227.336,227.336,227.288,227.297,61899999.0
2006-11-30 14:57:00,227.298,227.304,227.29,227.29,24400000.0
2006-11-30 14:58:00,227.299,227.3,227.284,227.296,43500000.0
2006-11-30 14:59:00,227.305,227.315,227.278,227.315,34800000.0
2006-11-30 15:00:00,227.343,227.349,227.32,227.342,51000000.0
2006-11-30 15:01:00,227.328,227.352,227.32,227.352,41400001.0
2006-11-30 15:02:00,227.356,227.365,227.326,227.326,37200000.0
2006-11-30 15:03:00,227.332,227.366,227.332,227.347,62200000.0
2006-11-30 15:04:00,227.343,227.359,227.334,227.359,27500000.0
2006-11-30 15:05:00,227.349,227.36,227.343,227.349,28800000.0
2006-11-30 15:06:00,227.344,227.368,227.334,227.334,62900001.0
2006-11-30 15:07:00,227.33,227.33,227.307,227.318,34900000.0
2006-11-30 15:08:00,227.326,227.341,227.316,227.323,96700000.0
2006-11-30 15:09:00,227.281,227.346,227.28,227.346,51000000.0
2006-11-30 15:10:00,227.357,227.365,227.343,227.357,54800000.0
2006-11-30 15:11:00,227.347,227.356,227.34,227.356,35600000.0
2006-11-30 15:12:00,227.343,227.343,227.332,227.342,46600000.0
2006-11-30 15:13:00,227.323,227.34,227.302,227.34,29100000.0
2006-11-30 15:14:00,227.347,227.347,227.304,227.331,33200000.0
2006-11-30 15:15:00,227.307,227.307,227.29,227.3,33000000.0
2006-11-30 15:16:00,227.312,227.32,227.306,227.32,48100000.0
2006-11-30 15:17:00,227.327,227.327,227.286,227.305,72599999.0
2006-11-30 15:18:00,227.302,227.312,227.249,227.25,54199999.0
2006-11-30 15:19:00,227.268,227.287,227.244,227.265,47000001.0
2006-11-30 15:20:00,227.258,227.285,227.25,227.285,71399999.0
2006-11-30 15:21:00,227.277,227.296,227.267,227.275,53100000.0
2006-11-30 15:22:00,227.262,227.301,227.262,227.29,43700000.0
2006-11-30 15:23:00,227.279,227.295,227.276,227.278,54199999.0
2006-11-30 15:24:00,227.266,227.266,227.191,227.213,88100002.0
2006-11-30 15:25:00,227.215,227.223,227.181,227.181,50200000.0
2006-11-30 15:26:00,227.18,227.19,227.167,227.18,74200000.0
2006-11-30 15:27:00,227.183,227.205,227.178,227.2,50600000.0
2006-11-30 15:28:00,227.176,227.196,227.16,227.188,41500000.0
2006-11-30 15:29:00,227.153,227.175,227.133,227.144,84200000.0
2006-11-30 15:30:00,227.113,227.319,227.064,227.315,66600000.0
2006-11-30 15:31:00,227.34,227.37,227.277,227.277,58000000.0
2006-11-30 15:32:00,227.266,227.302,227.266,227.283,30000000.0
2006-11-30 15:33:00,227.295,227.295,227.245,227.253,64600000.0
2006-11-30 15:34:00,227.263,227.329,227.262,227.325,76599999.0
2006-11-30 15:35:00,227.325,227.331,227.243,227.246,53200000.0
2006-11-30 15:36:00,227.249,227.252,227.216,227.24,45700000.0
2006-11-30 15:37:00,227.227,227.235,227.203,227.214,67800000.0
2006-11-30 15:38:00,227.213,227.224,227.196,227.214,53200000.0
2006-11-30 15:39:00,227.206,227.218,227.194,227.211,39800000.0
2006-11-30 15:40:00,227.225,227.238,227.216,227.219,43500000.0
2006-11-30 15:41:00,227.227,227.237,227.178,227.201,43500000.0
2006-11-30 15:42:00,227.195,227.215,227.177,227.211,29600000.0
2006-11-30 15:43:00,227.231,227.232,227.201,227.201,55399999.0
2006-11-30 15:44:00,227.197,227.207,227.166,227.198,80499999.0
2006-11-30 15:45:00,227.214,227.29,227.214,227.279,40900000.0
2006-11-30 15:46:00,227.31,227.327,227.285,227.302,45500000.0
2006-11-30 15:47:00,227.293,227.313,227.278,227.278,69700001.0
2006-11-30 15:48:00,227.284,227.284,227.266,227.266,18500000.0
2006-11-30 15:49:00,227.258,227.263,227.232,227.25,47900000.0
2006-11-30 15:50:00,227.225,227.225,227.172,227.188,26700000.0
2006-11-30 15:51:00,227.197,227.211,227.19,227.197,26100000.0
2006-11-30 15:52:00,227.188,227.213,227.182,227.189,34200000.0
2006-11-30 15:53:00,227.2,227.224,227.188,227.202,74200000.0
2006-11-30 15:54:00,227.206,227.223,227.189,227.207,54200000.0
2006-11-30 15:55:00,227.192,227.2,227.172,227.2,50699999.0
2006-11-30 15:56:00,227.22,227.23,227.198,227.198,24900000.0
2006-11-30 15:57:00,227.204,227.243,227.204,227.241,34600000.0
2006-11-30 15:58:00,227.222,227.24,227.2,227.23,31500000.0
2006-11-30 15:59:00,227.232,227.257,227.231,227.244,64000000.0
2006-11-30 16:00:00,227.222,227.228,227.18,227.18,19100000.0
2006-11-30 16:01:00,227.173,227.207,227.173,227.207,55000000.0
2006-11-30 16:02:00,227.197,227.238,227.197,227.231,65800000.0
2006-11-30 16:03:00,227.225,227.278,227.225,227.263,32600000.0
2006-11-30 16:04:00,227.266,227.266,227.229,227.229,26200000.0
2006-11-30 16:05:00,227.203,227.24,227.203,227.222,41800000.0
2006-11-30 16:06:00,227.231,227.256,227.223,227.25,30700000.0
2006-11-30 16:07:00,227.238,227.261,227.238,227.252,22400000.0
2006-11-30 16:08:00,227.257,227.27,227.247,227.259,28300000.0
2006-11-30 16:09:00,227.241,227.247,227.231,227.238,17600000.0
2006-11-30 16:10:00,227.245,227.282,227.24,227.282,54100000.0
2006-11-30 16:11:00,227.258,227.28,227.251,227.254,63099999.0
2006-11-30 16:12:00,227.276,227.3,227.276,227.289,39400000.0
2006-11-30 16:13:00,227.296,227.338,227.296,227.338,29800000.0
2006-11-30 16:14:00,227.327,227.345,227.315,227.333,73600000.0
2006-11-30 16:15:00,227.351,227.363,227.325,227.325,43000000.0
2006-11-30 16:16:00,227.296,227.309,227.29,227.29,43799999.0
2006-11-30 16:17:00,227.277,227.322,227.277,227.32,39200000.0
2006-11-30 16:18:00,227.31,227.31,227.255,227.275,76900002.0
2006-11-30 16:19:00,227.307,227.323,227.285,227.285,86499998.0
2006-11-30 16:20:00,227.288,227.317,227.287,227.317,46100000.0
2006-11-30 16:21:00,227.334,227.339,227.299,227.299,52800000.0
2006-11-30 16:22:00,227.318,227.325,227.289,227.306,74100000.0
2006-11-30 16:23:00,227.29,227.301,227.25,227.25,78100000.0
2006-11-30 16:24:00,227.305,227.315,227.292,227.305,42500000.0
2006-11-30 16:25:00,227.312,227.312,227.288,227.299,38400000.0
2006-11-30 16:26:00,227.304,227.308,227.294,227.295,46400001.0
2006-11-30 16:27:00,227.302,227.335,227.302,227.332,34600000.0
2006-11-30 16:28:00,227.331,227.331,227.27,227.282,84300000.0
2006-11-30 16:29:00,227.281,227.295,227.272,227.287,57200001.0
2006-11-30 16:30:00,227.292,227.309,227.292,227.306,74100000.0
2006-11-30 16:31:00,227.309,227.354,227.309,227.325,55000000.0
2006-11-30 16:32:00,227.323,227.333,227.316,227.318,40000000.0
2006-11-30 16:33:00,227.32,227.338,227.32,227.332,21100000.0
2006-11-30 16:34:00,227.32,227.338,227.307,227.329,42900000.0
2006-11-30 16:35:00,227.316,227.338,227.306,227.307,65600000.0
2006-11-30 16:36:00,227.303,227.332,227.29,227.31,39600000.0
2006-11-30 16:37:00,227.307,227.337,227.302,227.318,64800000.0
2006-11-30 16:38:00,227.31,227.32,227.294,227.294,65200000.0
2006-11-30 16:39:00,227.3,227.318,227.3,227.31,38700000.0
2006-11-30 16:40:00,227.299,227.315,227.299,227.306,42500000.0
2006-11-30 16:41:00,227.315,227.327,227.305,227.305,101399998.0
2006-11-30 16:42:00,227.309,227.309,227.285,227.285,37500000.0
2006-11-30 16:43:00,227.279,227.299,227.279,227.288,47100000.0
2006-11-30 16:44:00,227.277,227.284,227.245,227.268,34200000.0
2006-11-30 16:45:00,227.282,227.288,227.261,227.278,93800000.0
2006-11-30 16:46:00,227.277,227.293,227.271,227.291,62700000.0
2006-11-30 16:47:00,227.303,227.303,227.279,227.3,75300000.0
2006-11-30 16:48:00,227.29,227.317,227.276,227.305,47499999.0
2006-11-30 16:49:00,227.306,227.306,227.275,227.297,57500000.0
2006-11-30 16:50:00,227.294,227.294,227.255,227.255,9500000.0
2006-11-30 16:51:00,227.267,227.271,227.22,227.228,78100000.0
2006-11-30 16:52:00,227.215,227.254,227.193,227.245,52300001.0
2006-11-30 16:53:00,227.23,227.246,227.218,227.246,97500000.0
2006-11-30 16:54:00,227.249,227.264,227.238,227.238,26800000.0
2006-11-30 16:55:00,227.254,227.269,227.235,227.246,76400000.0
2006-11-30 16:56:00,227.246,227.258,227.235,227.235,84600001.0
2006-11-30 16:57:00,227.245,227.405,227.237,227.38,62200000.0
2006-11-30 16:58:00,227.382,227.382,227.267,227.289,38600000.0
2006-11-30 16:59:00,227.268,227.309,227.238,227.287,26500000.0
2006-11-30 17:00:00,227.291,227.315,227.253,227.253,60599999.0
2006-11-30 17:01:00,227.2,227.223,227.126,227.126,30400000.0
2006-11-30 17:02:00,227.104,227.145,227.094,227.145,34500000.0
2006-11-30 17:03:00,227.144,227.147,227.099,227.114,94800000.0
2006-11-30 17:04:00,227.113,227.207,227.089,227.096,33100000.0
2006-11-30 17:05:00,227.08,227.186,227.08,227.186,36900000.0
2006-11-30 17:06:00,227.21,227.218,227.172,227.198,43000000.0
2006-11-30 17:07:00,227.191,227.26,227.18,227.223,61800000.0
2006-11-30 17:08:00,227.194,227.25,227.184,227.25,41200000.0
2006-11-30 17:09:00,227.263,227.291,227.216,227.222,53300000.0
2006-11-30 17:10:00,227.226,227.239,227.211,227.22,63600000.0
2006-11-30 17:11:00,227.218,227.281,227.214,227.265,76300000.0
2006-11-30 17:12:00,227.259,227.324,227.259,227.316,40600000.0
2006-11-30 17:13:00,227.299,227.306,227.27,227.277,41900000.0
2006-11-30 17:14:00,227.287,227.301,227.207,227.207,52800000.0
2006-11-30 17:15:00,227.215,227.279,227.192,227.278,51300000.0
2006-11-30 17:16:00,227.277,227.294,227.253,227.276,85299999.0
2006-11-30 17:17:00,227.304,227.339,227.298,227.298,60400000.0
2006-11-30 17:18:00,227.307,227.311,227.276,227.276,41600000.0
2006-11-30 17:19:00,227.284,227.305,227.255,227.294,83700000.0
2006-11-30 17:20:00,227.289,227.291,227.218,227.218,42900000.0
2006-11-30 17:21:00,227.205,227.205,227.181,227.199,18300000.0
2006-11-30 17:22:00,227.211,227.281,227.194,227.262,51200000.0
2006-11-30 17:23:00,227.284,227.29,227.261,227.287,45300000.0
2006-11-30 17:24:00,227.297,227.302,227.226,227.23,34900000.0
2006-11-30 17:25:00,227.217,227.239,227.196,227.218,81200001.0
2006-11-30 17:26:00,227.227,227.252,227.222,227.222,47900000.0
2006-11-30 17:27:00,227.217,227.233,227.165,227.166,60300000.0
2006-11-30 17:28:00,227.165,227.193,227.163,227.173,57300000.0
2006-11-30 17:29:00,227.188,227.212,227.174,227.212,62900000.0
2006-11-30 17:30:00,227.214,227.234,227.189,227.189,72900001.0
2006-11-30 17:31:00,227.185,227.226,227.185,227.213,81500000.0
2006-11-30 17:32:00,227.22,227.235,227.192,227.221,37800000.0
2006-11-30 17:33:00,227.206,227.244,227.206,227.228,41099999.0
2006-11-30 17:34:00,227.219,227.281,227.219,227.281,39199999.0
2006-11-30 17:35:00,227.27,227.27,227.22,227.223,46800000.0
2006-11-30 17:36:00,227.203,227.218,227.161,227.218,50000000.0
2006-11-30 17:37:00,227.208,227.22,227.179,227.22,27300000.0
2006-11-30 17:38:00,227.191,227.213,227.191,227.205,42400000.0
2006-11-30 17:39:00,227.193,227.214,227.182,227.214,35500000.0
2006-11-30 17:40:00,227.195,227.196,227.17,227.187,41300000.0
2006-11-30 17:41:00,227.204,227.212,227.148,227.148,25400000.0
2006-11-30 17:42:00,227.128,227.181,227.123,227.15,53100000.0
2006-11-30 17:43:00,227.136,227.166,227.123,227.166,46400000.0
2006-11-30 17:44:00,227.183,227.195,227.168,227.193,54700000.0
2006-11-30 17:45:00,227.204,227.254,227.204,227.229,40000000.0
2006-11-30 17:46:00,227.232,227.232,227.193,227.193,79800000.0
2006-11-30 17:47:00,227.198,227.204,227.175,227.196,26000000.0
2006-11-30 17:48:00,227.194,227.212,227.182,227.191,46200000.0
2006-11-30 17:49:00,227.203,227.218,227.179,227.196,60700002.0
2006-11-30 17:50:00,227.178,227.178,227.108,227.116,42200000.0
2006-11-30 17:51:00,227.145,227.169,227.136,227.169,40400000.0
2006-11-30 17:52:00,227.183,227.241,227.183,227.225,43800000.0
2006-11-30 17:53:00,227.202,227.202,227.159,227.172,57200000.0
2006-11-30 17:54:00,227.176,227.199,227.174,227.193,38200000.0
2006-11-30 17:55:00,227.204,227.249,227.189,227.24,47200000.0
2006-11-30 17:56:00,227.256,227.297,227.256,227.283,10700000.0
2006-11-30 17:57:00,227.302,227.353,227.302,227.325,39100000.0
2006-11-30 17:58:00,227.332,227.372,227.314,227.362,53700001.0
2006-11-30 17:59:00,227.368,227.504,227.368,227.416,66600000.0
2006-11-30 18:00:00,227.459,227.527,227.444,227.444,66400002.0
2006-11-30 18:01:00,227.443,227.445,227.387,227.419,487600001.0
2006-11-30 18:02:00,227.424,227.45,227.392,227.405,731299998.0
2006-11-30 18:03:00,227.404,227.419,227.379,227.412,593999998.0
2006-11-30 18:04:00,227.416,227.426,227.377,227.394,383199999.0
2006-11-30 18:05:00,227.425,227.425,227.381,227.392,747999997.0
2006-11-30 18:06:00,227.38,227.405,227.359,227.372,586899997.0
2006-11-30 18:07:00,227.368,227.385,227.34,227.366,784200001.0
2006-11-30 18:08:00,227.37,227.434,227.337,227.434,691000001.0
2006-11-30 18:09:00,227.429,227.467,227.414,227.455,584399996.0
2006-11-30 18:10:00,227.466,227.499,227.434,227.45,570900002.0
2006-11-30 18:11:00,227.461,227.488,227.444,227.458,367999999.0
2006-11-30 18:12:00,227.468,227.497,227.441,227.495,270899999.0
2006-11-30 18:13:00,227.496,227.523,227.473,227.473,498300001.0
2006-11-30 18:14:00,227.479,227.479,227.429,227.45,701700002.0
2006-11-30 18:15:00,227.468,227.528,227.451,227.492,815299999.0
2006-11-30 18:16:00,227.499,227.523,227.46,227.46,591700000.0
2006-11-30 18:17:00,227.455,227.479,227.391,227.391,264800005.0
2006-11-30 18:18:00,227.399,227.468,227.369,227.451,404199999.0
2006-11-30 18:19:00,227.45,227.485,227.43,227.478,441500000.0
2006-11-30 18:20:00,227.467,227.477,227.422,227.437,659300000.0
2006-11-30 18:21:00,227.445,227.525,227.445,227.5,575100001.0
2006-11-30 18:22:00,227.497,227.502,227.422,227.422,519200002.0
2006-11-30 18:23:00,227.415,227.454,227.396,227.415,877700002.0
2006-11-30 18:24:00,227.411,227.442,227.4,227.43,551599999.0
2006-11-30 18:25:00,227.441,227.496,227.401,227.48,551899998.0
2006-11-30 18:26:00,227.478,227.504,227.436,227.488,381099998.0
2006-11-30 18:27:00,227.497,227.546,227.488,227.546,336100002.0
2006-11-30 18:28:00,227.551,227.552,227.507,227.52,472299999.0
2006-11-30 18:29:00,227.5,227.5,227.438,227.438,462000000.0
2006-11-30 18:30:00,227.436,227.481,227.436,227.466,342200001.0
2006-11-30 18:31:00,227.464,227.464,227.43,227.439,247300000.0
2006-11-30 18:32:00,227.452,227.518,227.452,227.5,467500002.0
2006-11-30 18:33:00,227.514,227.547,227.492,227.523,510500002.0
2006-11-30 18:34:00,227.522,227.527,227.46,227.48,457300000.0
2006-11-30 18:35:00,227.459,227.501,227.459,227.467,461600001.0
2006-11-30 18:36:00,227.471,227.502,227.419,227.43,285100000.0
2006-11-30 18:37:00,227.43,227.476,227.408,227.452,180399999.0
2006-11-30 18:38:00,227.461,227.463,227.434,227.461,121000000.0
2006-11-30 18:39:00,227.468,227.482,227.459,227.47,97600000.0
2006-11-30 18:40:00,227.452,227.464,227.42,227.441,342300001.0
2006-11-30 18:41:00,227.42,227.446,227.401,227.44,284199999.0
2006-11-30 18:42:00,227.451,227.473,227.428,227.457,229500000.0
2006-11-30 18:43:00,227.453,227.483,227.453,227.483,188500001.0
2006-11-30 18:44:00,227.491,227.491,227.448,227.448,291300000.0
2006-11-30 18:45:00,227.45,227.508,227.449,227.47,190099999.0
2006-11-30 18:46:00,227.46,227.497,227.445,227.46,191100000.0
2006-11-30 18:47:00,227.457,227.494,227.457,227.494,131000000.0
2006-11-30 18:48:00,227.531,227.558,227.513,227.518,175799999.0
2006-11-30 18:49:00,227.502,227.514,227.469,227.514,158700000.0
2006-11-30 18:50:00,227.534,227.567,227.534,227.557,287500000.0
2006-11-30 18:51:00,227.556,227.58,227.543,227.548,230399999.0
2006-11-30 18:52:00,227.546,227.546,227.495,227.51,382900002.0
2006-11-30 18:53:00,227.508,227.508,227.485,227.487,211100000.0
2006-11-30 18:54:00,227.491,227.491,227.415,227.447,229299998.0
2006-11-30 18:55:00,227.455,227.513,227.441,227.485,359000001.0
2006-11-30 18:56:00,227.493,227.523,227.481,227.507,56400001.0
2006-11-30 18:57:00,227.493,227.496,227.471,227.48,169300000.0
2006-11-30 18:58:00,227.482,227.516,227.481,227.488,327999998.0
2006-11-30 18:59:00,227.487,227.517,227.483,227.517,268200001.0
2006-11-30 19:00:00,227.512,227.532,227.51,227.524,116000000.0
2006-11-30 19:01:00,227.523,227.534,227.502,227.532,131199999.0
2006-11-30 19:02:00,227.535,227.575,227.517,227.537,158600000.0
2006-11-30 19:03:00,227.53,227.535,227.508,227.508,298500000.0
2006-11-30 19:04:00,227.508,227.538,227.495,227.495,237799999.0
2006-11-30 19:05:00,227.5,227.549,227.5,227.527,175700000.0
2006-11-30 19:06:00,227.501,227.56,227.498,227.5,399200001.0
2006-11-30 19:07:00,227.522,227.552,227.516,227.522,290500002.0
2006-11-30 19:08:00,227.52,227.561,227.505,227.559,349200000.0
2006-11-30 19:09:00,227.553,227.558,227.507,227.547,178200001.0
2006-11-30 19:10:00,227.55,227.553,227.523,227.523,134699999.0
2006-11-30 19:11:00,227.502,227.511,227.491,227.492,59900000.0
2006-11-30 19:12:00,227.48,227.505,227.474,227.505,94600000.0
2006-11-30 19:13:00,227.502,227.553,227.502,227.545,127700000.0
2006-11-30 19:14:00,227.552,227.578,227.55,227.568,265200001.0
2006-11-30 19:15:00,227.573,227.573,227.539,227.539,278600001.0
2006-11-30 19:16:00,227.543,227.594,227.543,227.594,49900000.0
2006-11-30 19:17:00,227.627,227.627,227.593,227.605,134700000.0
2006-11-30 19:18:00,227.596,227.609,227.565,227.565,169800000.0
2006-11-30 19:19:00,227.57,227.607,227.551,227.594,201500001.0
2006-11-30 19:20:00,227.605,227.605,227.567,227.582,192400001.0
2006-11-30 19:21:00,227.562,227.562,227.519,227.542,142300000.0
2006-11-30 19:22:00,227.545,227.57,227.488,227.548,137000001.0
2006-11-30 19:23:00,227.566,227.609,227.566,227.597,470399998.0
2006-11-30 19:24:00,227.596,227.622,227.585,227.593,102000000.0
2006-11-30 19:25:00,227.597,227.597,227.518,227.518,173600000.0
2006-11-30 19:26:00,227.515,227.538,227.494,227.505,488299998.0
2006-11-30 19:27:00,227.485,227.525,227.485,227.512,250600000.0
2006-11-30 19:28:00,227.512,227.512,227.478,227.482,253300001.0
2006-11-30 19:29:00,227.505,227.517,227.492,227.496,59399999.0
2006-11-30 19:30:00,227.496,227.543,227.487,227.521,268400002.0
2006-11-30 19:31:00,227.523,227.567,227.523,227.567,148300000.0
2006-11-30 19:32:00,227.575,227.631,227.575,227.598,422500004.0
2006-11-30 19:33:00,227.597,227.597,227.558,227.575,191500000.0
2006-11-30 19:34:00,227.576,227.597,227.572,227.578,280100001.0
2006-11-30 19:35:00,227.576,227.614,227.576,227.596,350499998.0
2006-11-30 19:36:00,227.601,227.601,227.543,227.586,207499999.0
2006-11-30 19:37:00,227.57,227.592,227.546,227.546,77900000.0
2006-11-30 19:38:00,227.594,227.594,227.505,227.531,164000000.0
2006-11-30 19:39:00,227.525,227.558,227.525,227.547,220099999.0
2006-11-30 19:40:00,227.547,227.561,227.516,227.526,311300003.0
2006-11-30 19:41:00,227.546,227.587,227.538,227.573,347699999.0
2006-11-30 19:42:00,227.593,227.634,227.588,227.618,130600000.0
2006-11-30 19:43:00,227.634,227.661,227.634,227.65,50900000.0
2006-11-30 19:44:00,227.655,227.698,227.634,227.657,227300001.0
2006-11-30 19:45:00,227.66,227.69,227.645,227.69,159900000.0
2006-11-30 19:46:00,227.702,227.708,227.659,227.708,133500000.0
2006-11-30 19:47:00,227.726,227.75,227.717,227.75,58400000.0
2006-11-30 19:48:00,227.737,227.759,227.704,227.736,229399999.0
2006-11-30 19:49:00,227.737,227.792,227.737,227.792,165899999.0
2006-11-30 19:50:00,227.797,227.804,227.778,227.778,200100000.0
2006-11-30 19:51:00,227.784,227.8,227.756,227.756,180399999.0
2006-11-30 19:52:00,227.762,227.778,227.742,227.753,149500000.0
2006-11-30 19:53:00,227.759,227.76,227.742,227.75,123300000.0
2006-11-30 19:54:00,227.743,227.746,227.719,227.733,244800002.0
2006-11-30 19:55:00,227.707,227.73,227.693,227.693,37600000.0
2006-11-30 19:56:00,227.7,227.714,227.683,227.683,149000001.0
2006-11-30 19:57:00,227.664,227.704,227.664,227.704,128800001.0
2006-11-30 19:58:00,227.698,227.717,227.694,227.694,288000000.0
2006-11-30 19:59:00,227.702,227.71,227.693,227.695,183200001.0
2006-11-30 20:00:00,227.692,227.692,227.661,227.671,67600000.0
2006-11-30 20:01:00,227.669,227.711,227.669,227.705,115100001.0
2006-11-30 20:02:00,227.702,227.702,227.683,227.69,166000001.0
2006-11-30 20:03:00,227.685,227.7,227.673,227.687,172600000.0
2006-11-30 20:04:00,227.685,227.687,227.663,227.684,169400001.0
2006-11-30 20:05:00,227.685,227.692,227.667,227.68,177600001.0
2006-11-30 20:06:00,227.677,227.691,227.649,227.69,222399997.0
2006-11-30 20:07:00,227.703,227.703,227.666,227.673,120400000.0
2006-11-30 20:08:00,227.669,227.679,227.654,227.654,178800001.0
2006-11-30 20:09:00,227.666,227.674,227.655,227.662,112099999.0
2006-11-30 20:10:00,227.664,227.675,227.656,227.667,160899999.0
2006-11-30 20:11:00,227.674,227.688,227.635,227.688,282799999.0
2006-11-30 20:12:00,227.685,227.723,227.685,227.696,417200001.0
2006-11-30 20:13:00,227.692,227.697,227.673,227.68,150600000.0
2006-11-30 20:14:00,227.682,227.689,227.655,227.678,133500001.0
2006-11-30 20:15:00,227.67,227.67,227.635,227.645,329700000.0
2006-11-30 20:16:00,227.647,227.665,227.632,227.637,181199999.0
2006-11-30 20:17:00,227.645,227.664,227.645,227.652,72900000.0
2006-11-30 20:18:00,227.66,227.69,227.646,227.664,146299999.0
2006-11-30 20:19:00,227.668,227.668,227.629,227.629,112000000.0
2006-11-30 20:20:00,227.638,227.675,227.638,227.659,309600001.0
2006-11-30 20:21:00,227.646,227.668,227.639,227.648,140800000.0
2006-11-30 20:22:00,227.645,227.649,227.621,227.649,236300001.0
2006-11-30 20:23:00,227.653,227.66,227.624,227.624,206800000.0
2006-11-30 20:24:00,227.619,227.641,227.586,227.586,178000000.0
2006-11-30 20:25:00,227.593,227.606,227.58,227.592,275599999.0
2006-11-30 20:26:00,227.602,227.621,227.596,227.614,302800001.0
2006-11-30 20:27:00,227.607,227.621,227.57,227.57,154900000.0
2006-11-30 20:28:00,227.561,227.576,227.539,227.553,391400000.0
2006-11-30 20:29:00,227.573,227.595,227.562,227.565,486900000.0
2006-11-30 20:30:00,227.569,227.577,227.55,227.563,511299999.0
2006-11-30 20:31:00,227.591,227.602,227.568,227.572,410600001.0
2006-11-30 20:32:00,227.577,227.595,227.549,227.567,523200000.0
2006-11-30 20:33:00,227.553,227.592,227.547,227.577,166200001.0
2006-11-30 20:34:00,227.57,227.583,227.565,227.583,167900001.0
2006-11-30 20:35:00,227.57,227.592,227.57,227.592,153200000.0
2006-11-30 20:36:00,227.603,227.608,227.592,227.605,132000000.0
2006-11-30 20:37:00,227.602,227.617,227.602,227.612,121599999.0
2006-11-30 20:38:00,227.604,227.615,227.58,227.598,251400000.0
2006-11-30 20:39:00,227.59,227.603,227.57,227.584,206800000.0
2006-11-30 20:40:00,227.588,227.588,227.561,227.561,387100001.0
2006-11-30 20:41:00,227.592,227.599,227.573,227.573,160500000.0
2006-11-30 20:42:00,227.574,227.594,227.562,227.588,228600002.0
2006-11-30 20:43:00,227.59,227.59,227.572,227.58,376799999.0
2006-11-30 20:44:00,227.588,227.609,227.573,227.594,404000000.0
2006-11-30 20:45:00,227.601,227.619,227.579,227.612,248499999.0
2006-11-30 20:46:00,227.6,227.6,227.572,227.58,256600000.0
2006-11-30 20:47:00,227.579,227.61,227.579,227.59,236400002.0
2006-11-30 20:48:00,227.581,227.606,227.581,227.595,257799997.0
2006-11-30 20:49:00,227.608,227.609,227.58,227.58,165199999.0
2006-11-30 20:50:00,227.569,227.581,227.545,227.545,297900001.0
2006-11-30 20:51:00,227.536,227.555,227.536,227.547,114700001.0
2006-11-30 20:52:00,227.565,227.594,227.54,227.586,91400000.0
2006-11-30 20:53:00,227.595,227.636,227.595,227.602,251900000.0
2006-11-30 20:54:00,227.602,227.61,227.56,227.594,156699999.0
2006-11-30 20:55:00,227.594,227.626,227.584,227.6,301800002.0
2006-11-30 20:56:00,227.594,227.611,227.579,227.583,256900002.0
2006-11-30 20:57:00,227.579,227.617,227.579,227.61,371199999.0
2006-11-30 20:58:00,227.609,227.621,227.595,227.603,373200001.0
2006-11-30 20:59:00,227.605,227.635,227.591,227.625,480499997.0
2006-11-30 21:00:00,227.621,227.621,227.561,227.59,401800000.0
2006-11-30 21:01:00,227.602,227.628,227.602,227.609,396900001.0
2006-11-30 21:02:00,227.607,227.637,227.607,227.624,283200000.0
2006-11-30 21:03:00,227.624,227.649,227.615,227.63,248099999.0
2006-11-30 21:04:00,227.645,227.654,227.627,227.627,84500000.0
2006-11-30 21:05:00,227.637,227.657,227.617,227.64,104900000.0
2006-11-30 21:06:00,227.64,227.667,227.632,227.657,164900001.0
2006-11-30 21:07:00,227.655,227.674,227.635,227.674,224299998.0
2006-11-30 21:08:00,227.675,227.675,227.633,227.638,148900001.0
2006-11-30 21:09:00,227.629,227.675,227.629,227.664,97800002.0
2006-11-30 21:10:00,227.66,227.66,227.637,227.65,76400000.0
2006-11-30 21:11:00,227.649,227.649,227.627,227.636,59199999.0
2006-11-30 21:12:00,227.665,227.667,227.647,227.647,68200000.0
2006-11-30 21:13:00,227.671,227.692,227.67,227.687,192200000.0
2006-11-30 21:14:00,227.7,227.72,227.681,227.684,279700000.0
2006-11-30 21:15:00,227.684,227.708,227.679,227.7,332100000.0
2006-11-30 21:16:00,227.732,227.748,227.714,227.714,74400001.0
2006-11-30 21:17:00,227.7,227.7,227.66,227.66,230700001.0
2006-11-30 21:18:00,227.657,227.675,227.648,227.666,186300002.0
2006-11-30 21:19:00,227.674,227.701,227.669,227.7,206500002.0
2006-11-30 21:20:00,227.707,227.709,227.671,227.679,277200000.0
2006-11-30 21:21:00,227.673,227.693,227.664,227.677,234600000.0
2006-11-30 21:22:00,227.677,227.686,227.656,227.671,221200001.0
2006-11-30 21:23:00,227.664,227.688,227.656,227.67,118300000.0
2006-11-30 21:24:00,227.668,227.678,227.652,227.653,197300000.0
2006-11-30 21:25:00,227.647,227.671,227.626,227.636,311500004.0
2006-11-30 21:26:00,227.632,227.654,227.605,227.605,124500000.0
2006-11-30 21:27:00,227.608,227.613,227.579,227.579,130900000.0
2006-11-30 21:28:00,227.581,227.591,227.571,227.577,142900001.0
2006-11-30 21:29:00,227.577,227.603,227.559,227.574,74399999.0
2006-11-30 21:30:00,227.553,227.568,227.527,227.535,113799999.0
2006-11-30 21:31:00,227.552,227.58,227.535,227.578,66400000.0
2006-11-30 21:32:00,227.57,227.583,227.536,227.569,88799999.0
2006-11-30 21:33:00,227.573,227.573,227.537,227.556,166600000.0
2006-11-30 21:34:00,227.54,227.564,227.54,227.564,147200001.0
2006-11-30 21:35:00,227.577,227.581,227.57,227.572,59599998.0
2006-11-30 21:36:00,227.585,227.619,227.576,227.585,101600001.0
2006-11-30 21:37:00,227.606,227.629,227.596,227.6,129800000.0
2006-11-30 21:38:00,227.578,227.592,227.559,227.559,52400000.0
2006-11-30 21:39:00,227.609,227.617,227.586,227.593,65600000.0
2006-11-30 21:40:00,227.596,227.608,227.571,227.605,63800001.0
2006-11-30 21:41:00,227.567,227.579,227.547,227.547,52000000.0
2006-11-30 21:42:00,227.543,227.558,227.526,227.546,160499999.0
2006-11-30 21:43:00,227.548,227.559,227.54,227.55,15400000.0
2006-11-30 21:44:00,227.535,227.559,227.505,227.545,270400000.0
2006-11-30 21:45:00,227.558,227.565,227.553,227.565,80500000.0
2006-11-30 21:46:00,227.558,227.569,227.539,227.548,115300000.0
2006-11-30 21:47:00,227.549,227.568,227.511,227.528,44100000.0
2006-11-30 21:48:00,227.505,227.505,227.489,227.492,94900000.0
2006-11-30 21:49:00,227.491,227.567,227.491,227.564,52300000.0
2006-11-30 21:50:00,227.544,227.558,227.535,227.536,60200000.0
2006-11-30 21:51:00,227.537,227.582,227.537,227.542,120400001.0
2006-11-30 21:52:00,227.554,227.588,227.554,227.565,36700000.0
2006-11-30 21:53:00,227.566,227.566,227.55,227.566,42600001.0
2006-11-30 21:54:00,227.568,227.617,227.568,227.617,78000000.0
2006-11-30 21:55:00,227.586,227.592,227.575,227.585,47800000.0
2006-11-30 21:56:00,227.592,227.603,227.577,227.577,46300001.0
2006-11-30 21:57:00,227.623,227.624,227.601,227.605,59600000.0
2006-11-30 21:58:00,227.598,227.631,227.598,227.62,65200000.0
2006-11-30 21:59:00,227.637,227.637,227.536,227.536,154100000.0
2006-11-30 22:00:00,227.524,227.558,227.519,227.52,221800000.0
2006-11-30 22:01:00,227.524,227.537,227.515,227.519,183700001.0
2006-11-30 22:02:00,227.504,227.533,227.504,227.518,217900002.0
2006-11-30 22:03:00,227.527,227.564,227.519,227.527,91000000.0
2006-11-30 22:04:00,227.521,227.55,227.516,227.537,113099999.0
2006-11-30 22:05:00,227.532,227.561,227.514,227.557,46500000.0
2006-11-30 22:06:00,227.514,227.562,227.509,227.562,61900001.0
2006-11-30 22:07:00,227.501,227.548,227.501,227.53,54600000.0
2006-11-30 22:08:00,227.508,227.531,227.494,227.494,83900000.0
2006-11-30 22:09:00,227.506,227.545,227.506,227.545,40600000.0
2006-11-30 22:10:00,227.512,227.515,227.497,227.51,79699999.0
2006-11-30 22:11:00,227.503,227.515,227.493,227.493,57199999.0
2006-11-30 22:12:00,227.495,227.495,227.464,227.464,132900002.0
2006-11-30 22:13:00,227.462,227.462,227.44,227.461,76800000.0
2006-11-30 22:14:00,227.483,227.499,227.468,227.468,37200001.0
2006-11-30 22:15:00,227.492,227.511,227.454,227.454,188399999.0
2006-11-30 22:16:00,227.487,227.488,227.47,227.47,232000001.0
2006-11-30 22:17:00,227.475,227.52,227.475,227.489,60500000.0
2006-11-30 22:18:00,227.493,227.53,227.493,227.522,45200000.0
2006-11-30 22:19:00,227.53,227.577,227.53,227.577,93099998.0
2006-11-30 22:20:00,227.534,227.534,227.512,227.528,80400000.0
2006-11-30 22:21:00,227.56,227.578,227.523,227.523,35900000.0
2006-11-30 22:22:00,227.521,227.551,227.521,227.525,63300000.0
2006-11-30 22:23:00,227.545,227.559,227.543,227.549,50500000.0
2006-11-30 22:24:00,227.522,227.548,227.51,227.521,30600000.0
2006-11-30 22:25:00,227.543,227.561,227.53,227.53,64400000.0
2006-11-30 22:26:00,227.529,227.55,227.522,227.522,52999999.0
2006-11-30 22:27:00,227.522,227.563,227.518,227.519,213199998.0
2006-11-30 22:28:00,227.528,227.532,227.498,227.532,50400001.0
2006-11-30 22:29:00,227.523,227.536,227.503,227.528,130100000.0
2006-11-30 22:30:00,227.526,227.538,227.516,227.538,50500000.0
2006-11-30 22:31:00,227.539,227.564,227.528,227.545,69699999.0
2006-11-30 22:32:00,227.563,227.564,227.533,227.533,102400000.0
2006-11-30 22:33:00,227.537,227.558,227.519,227.529,211100000.0
2006-11-30 22:34:00,227.518,227.523,227.491,227.493,269400000.0
2006-11-30 22:35:00,227.534,227.541,227.516,227.517,52900000.0
2006-11-30 22:36:00,227.512,227.52,227.489,227.489,91400000.0
2006-11-30 22:37:00,227.49,227.519,227.49,227.51,93700000.0
2006-11-30 22:38:00,227.561,227.561,227.479,227.479,46200000.0
2006-11-30 22:39:00,227.46,227.5,227.46,227.493,75999999.0
2006-11-30 22:40:00,227.466,227.475,227.448,227.448,79099999.0
2006-11-30 22:41:00,227.484,227.484,227.461,227.465,44800000.0
2006-11-30 22:42:00,227.454,227.467,227.441,227.466,52200000.0
2006-11-30 22:43:00,227.458,227.46,227.444,227.458,106100003.0
2006-11-30 22:44:00,227.458,227.461,227.435,227.454,94100000.0
2006-11-30 22:45:00,227.47,227.47,227.435,227.46,128400001.0
2006-11-30 22:46:00,227.475,227.49,227.454,227.49,74599999.0
2006-11-30 22:47:00,227.514,227.545,227.506,227.538,80100001.0
2006-11-30 22:48:00,227.565,227.567,227.513,227.567,90199999.0
2006-11-30 22:49:00,227.526,227.573,227.526,227.556,50200001.0
2006-11-30 22:50:00,227.534,227.548,227.534,227.538,59400000.0
2006-11-30 22:51:00,227.542,227.571,227.542,227.548,87800000.0
2006-11-30 22:52:00,227.544,227.592,227.544,227.547,41500000.0
2006-11-30 22:53:00,227.546,227.574,227.527,227.563,133700000.0
2006-11-30 22:54:00,227.525,227.571,227.525,227.571,70900001.0
2006-11-30 22:55:00,227.557,227.577,227.533,227.577,47200000.0
2006-11-30 22:56:00,227.528,227.563,227.528,227.562,59400000.0
2006-11-30 22:57:00,227.531,227.56,227.529,227.55,93899999.0
2006-11-30 22:58:00,227.53,227.54,227.498,227.498,41100000.0
2006-11-30 22:59:00,227.532,227.532,227.488,227.509,45600000.0
2006-11-30 23:00:00,227.507,227.53,227.501,227.521,77400000.0
2006-11-30 23:01:00,227.514,227.534,227.502,227.517,33200000.0
2006-11-30 23:02:00,227.507,227.546,227.507,227.546,13500000.0
2006-11-30 23:03:00,227.494,227.518,227.475,227.484,64400001.0
2006-11-30 23:04:00,227.475,227.521,227.475,227.492,73900000.0
2006-11-30 23:05:00,227.5,227.518,227.478,227.518,27300000.0
2006-11-30 23:06:00,227.478,227.543,227.478,227.543,25100000.0
2006-11-30 23:07:00,227.479,227.49,227.475,227.486,23100000.0
2006-11-30 23:08:00,227.492,227.533,227.482,227.533,43100000.0
2006-11-30 23:09:00,227.494,227.523,227.488,227.515,44699999.0
2006-11-30 23:10:00,227.487,227.526,227.487,227.51,69500000.0
2006-11-30 23:11:00,227.536,227.545,227.491,227.528,70400000.0
2006-11-30 23:12:00,227.482,227.513,227.475,227.475,24500000.0
2006-11-30 23:13:00,227.466,227.501,227.466,227.501,26400000.0
2006-11-30 23:14:00,227.457,227.472,227.441,227.458,66500000.0
2006-11-30 23:15:00,227.452,227.501,227.452,227.501,45900000.0
2006-11-30 23:16:00,227.492,227.492,227.491,227.491,7600000.0
2006-11-30 23:17:00,227.529,227.529,227.49,227.498,53800000.0
2006-11-30 23:18:00,227.495,227.514,227.48,227.514,32100000.0
2006-11-30 23:19:00,227.535,227.535,227.488,227.493,59100000.0
2006-11-30 23:20:00,227.496,227.5,227.484,227.5,45700000.0
2006-11-30 23:21:00,227.549,227.549,227.493,227.5,76200000.0
2006-11-30 23:22:00,227.488,227.528,227.483,227.509,29400000.0
2006-11-30 23:23:00,227.534,227.549,227.497,227.497,47200000.0
2006-11-30 23:24:00,227.502,227.558,227.502,227.553,25400000.0
2006-11-30 23:25:00,227.535,227.535,227.495,227.508,52300000.0
2006-11-30 23:26:00,227.482,227.515,227.477,227.479,71400000.0
2006-11-30 23:27:00,227.47,227.501,227.462,227.485,32100000.0
2006-11-30 23:28:00,227.461,227.462,227.416,227.416,78800000.0
2006-11-30 23:29:00,227.415,227.416,227.392,227.392,55800000.0
2006-11-30 23:30:00,227.43,227.508,227.429,227.508,39200000.0
2006-11-30 23:31:00,227.462,227.509,227.462,227.467,38400000.0
2006-11-30 23:32:00,227.501,227.525,227.477,227.499,43100000.0
2006-11-30 23:33:00,227.501,227.504,227.491,227.502,47900000.0
2006-11-30 23:34:00,227.515,227.539,227.503,227.503,53600000.0
2006-11-30 23:35:00,227.504,227.539,227.502,227.53,77000000.0
2006-11-30 23:36:00,227.577,227.583,227.512,227.52,60100001.0
2006-11-30 23:37:00,227.514,227.545,227.507,227.539,42100000.0
2006-11-30 23:38:00,227.535,227.543,227.508,227.543,19400000.0
2006-11-30 23:39:00,227.523,227.531,227.513,227.531,90599998.0
2006-11-30 23:40:00,227.541,227.56,227.529,227.545,39100000.0
2006-11-30 23:41:00,227.561,227.561,227.522,227.535,24500000.0
2006-11-30 23:42:00,227.553,227.565,227.547,227.561,60499999.0
2006-11-30 23:43:00,227.586,227.617,227.565,227.617,41100000.0
2006-11-30 23:44:00,227.555,227.571,227.554,227.555,71299999.0
2006-11-30 23:45:00,227.565,227.603,227.565,227.575,50100000.0
2006-11-30 23:46:00,227.573,227.605,227.573,227.584,31100000.0
2006-11-30 23:47:00,227.611,227.623,227.599,227.601,39800000.0
2006-11-30 23:48:00,227.588,227.648,227.583,227.638,82000000.0
2006-11-30 23:49:00,227.652,227.689,227.648,227.689,52700000.0
2006-11-30 23:50:00,227.656,227.667,227.637,227.645,26100000.0
2006-11-30 23:51:00,227.651,227.667,227.651,227.664,67500000.0
2006-11-30 23:52:00,227.652,227.661,227.626,227.626,43400000.0
2006-11-30 23:53:00,227.64,227.676,227.64,227.67,64700000.0
2006-11-30 23:54:00,227.69,227.69,227.619,227.619,44300000.0
2006-11-30 23:55:00,227.618,227.66,227.618,227.66,28600000.0
2006-11-30 23:56:00,227.668,227.668,227.617,227.645,61800000.0
2006-11-30 23:57:00,227.609,227.639,227.606,227.639,40600000.0
2006-11-30 23:58:00,227.618,227.659,227.612,227.658,78999999.0
2006-11-30 23:59:00,227.66,227.671,227.625,227.625,23200000.0
2006-12-01 00:00:00,227.608,227.646,227.591,227.622,51900000.0
2006-12-01 00:01:00,227.624,227.639,227.598,227.639,61400000.0
2006-12-01 00:02:00,227.647,227.664,227.607,227.654,31200000.0
2006-12-01 00:03:00,227.569,227.598,227.569,227.588,74300000.0
2006-12-01 00:04:00,227.571,227.578,227.545,227.549,41900000.0
2006-12-01 00:05:00,227.551,227.551,227.535,227.548,54200000.0
2006-12-01 00:06:00,227.546,227.567,227.519,227.567,45600000.0
2006-12-01 00:07:00,227.552,227.572,227.531,227.565,35300000.0
2006-12-01 00:08:00,227.556,227.581,227.54,227.56,57400001.0
2006-12-01 00:09:00,227.556,227.582,227.556,227.582,82500000.0
2006-12-01 00:10:00,227.58,227.59,227.567,227.575,33200000.0
2006-12-01 00:11:00,227.561,227.599,227.561,227.566,48699999.0
2006-12-01 00:12:00,227.576,227.576,227.494,227.494,76900001.0
2006-12-01 00:13:00,227.478,227.542,227.478,227.53,77900000.0
2006-12-01 00:14:00,227.536,227.556,227.517,227.535,73400001.0
2006-12-01 00:15:00,227.509,227.55,227.509,227.519,71800000.0
2006-12-01 00:16:00,227.532,227.532,227.443,227.443,57800001.0
2006-12-01 00:17:00,227.451,227.495,227.451,227.495,61300000.0
2006-12-01 00:18:00,227.492,227.493,227.445,227.491,71099999.0
2006-12-01 00:19:00,227.5,227.515,227.481,227.515,60900000.0
2006-12-01 00:20:00,227.484,227.497,227.468,227.49,67800000.0
2006-12-01 00:21:00,227.482,227.496,227.477,227.477,46099999.0
2006-12-01 00:22:00,227.477,227.509,227.477,227.508,32200000.0
2006-12-01 00:23:00,227.482,227.503,227.465,227.486,54700000.0
2006-12-01 00:24:00,227.48,227.501,227.48,227.482,37300000.0
2006-12-01 00:25:00,227.51,227.51,227.469,227.478,71900001.0
2006-12-01 00:26:00,227.502,227.506,227.46,227.466,19400000.0
2006-12-01 00:27:00,227.496,227.506,227.471,227.482,86400001.0
2006-12-01 00:28:00,227.477,227.522,227.477,227.52,44900000.0
2006-12-01 00:29:00,227.497,227.542,227.497,227.504,35600000.0
2006-12-01 00:30:00,227.501,227.519,227.486,227.486,40500000.0
2006-12-01 00:31:00,227.522,227.524,227.494,227.494,62500000.0
2006-12-01 00:32:00,227.494,227.498,227.479,227.494,66099999.0
2006-12-01 00:33:00,227.504,227.507,227.485,227.495,58600000.0
2006-12-01 00:34:00,227.495,227.524,227.495,227.506,24300000.0
2006-12-01 00:35:00,227.515,227.515,227.472,227.472,50700001.0
2006-12-01 00:36:00,227.46,227.479,227.46,227.479,40100000.0
2006-12-01 00:37:00,227.489,227.512,227.463,227.512,33900000.0
2006-12-01 00:38:00,227.53,227.53,227.462,227.462,78400000.0
2006-12-01 00:39:00,227.506,227.506,227.475,227.494,37800000.0
2006-12-01 00:40:00,227.505,227.505,227.483,227.486,72099999.0
2006-12-01 00:41:00,227.489,227.489,227.476,227.488,32700000.0
2006-12-01 00:42:00,227.477,227.517,227.477,227.499,71700001.0
2006-12-01 00:43:00,227.495,227.495,227.465,227.465,43000000.0
2006-12-01 00:44:00,227.476,227.476,227.438,227.461,39200000.0
2006-12-01 00:45:00,227.438,227.466,227.429,227.466,36400000.0
2006-12-01 00:46:00,227.438,227.473,227.438,227.466,25500000.0
2006-12-01 00:47:00,227.508,227.519,227.488,227.494,41400000.0
2006-12-01 00:48:00,227.5,227.515,227.498,227.515,36000000.0
2006-12-01 00:49:00,227.513,227.531,227.48,227.48,33200000.0
2006-12-01 00:50:00,227.497,227.497,227.45,227.45,23900000.0
2006-12-01 00:51:00,227.45,227.45,227.384,227.447,65799999.0
2006-12-01 00:52:00,227.442,227.453,227.412,227.442,96099998.0
2006-12-01 00:53:00,227.449,227.456,227.434,227.438,19200000.0
2006-12-01 00:54:00,227.422,227.463,227.422,227.425,44900000.0
2006-12-01 00:55:00,227.449,227.467,227.419,227.419,33500000.0
2006-12-01 00:56:00,227.413,227.458,227.405,227.458,35600000.0
2006-12-01 00:57:00,227.465,227.465,227.431,227.465,72600000.0
2006-12-01 00:58:00,227.451,227.468,227.423,227.448,27400000.0
2006-12-01 00:59:00,227.502,227.502,227.443,227.443,51400000.0
2006-12-01 01:00:00,227.465,227.499,227.465,227.497,42299999.0
2006-12-01 01:01:00,227.47,227.489,227.453,227.485,43300000.0
2006-12-01 01:02:00,227.495,227.496,227.446,227.49,40300000.0
2006-12-01 01:03:00,227.478,227.483,227.457,227.457,11500000.0
2006-12-01 01:04:00,227.449,227.463,227.417,227.417,74400000.0
2006-12-01 01:05:00,227.433,227.433,227.411,227.412,27100001.0
2006-12-01 01:06:00,227.378,227.403,227.355,227.388,37600000.0
2006-12-01 01:07:00,227.386,227.386,227.366,227.369,50000000.0
2006-12-01 01:08:00,227.374,227.384,227.369,227.377,54500000.0
2006-12-01 01:09:00,227.374,227.374,227.348,227.355,53600000.0
2006-12-01 01:10:00,227.351,227.351,227.325,227.325,23600000.0
2006-12-01 01:11:00,227.349,227.403,227.349,227.383,60700000.0
2006-12-01 01:12:00,227.346,227.367,227.326,227.339,56300000.0
2006-12-01 01:13:00,227.328,227.367,227.315,227.367,41400000.0
2006-12-01 01:14:00,227.353,227.37,227.33,227.33,58800000.0
2006-12-01 01:15:00,227.369,227.372,227.303,227.313,70500000.0
2006-12-01 01:16:00,227.347,227.374,227.347,227.356,23800000.0
2006-12-01 01:17:00,227.333,227.389,227.324,227.373,29500000.0
2006-12-01 01:18:00,227.387,227.391,227.382,227.385,62000000.0
2006-12-01 01:19:00,227.379,227.387,227.352,227.352,24200000.0
2006-12-01 01:20:00,227.346,227.346,227.305,227.329,53199999.0
2006-12-01 01:21:00,227.347,227.347,227.329,227.347,79800000.0
2006-12-01 01:22:00,227.339,227.341,227.301,227.333,72499999.0
2006-12-01 01:23:00,227.306,227.365,227.306,227.349,38300000.0
2006-12-01 01:24:00,227.358,227.38,227.329,227.38,62999999.0
2006-12-01 01:25:00,227.368,227.368,227.344,227.344,32500000.0
2006-12-01 01:26:00,227.339,227.35,227.318,227.325,42400000.0
2006-12-01 01:27:00,227.329,227.366,227.322,227.322,81300000.0
2006-12-01 01:28:00,227.335,227.335,227.303,227.316,65600001.0
2006-12-01 01:29:00,227.317,227.342,227.315,227.332,51700000.0
2006-12-01 01:30:00,227.415,227.513,227.384,227.481,36400000.0
2006-12-01 01:31:00,227.516,227.516,227.435,227.476,41000000.0
2006-12-01 01:32:00,227.491,227.504,227.465,227.467,40600000.0
2006-12-01 01:33:00,227.439,227.447,227.411,227.414,41200000.0
2006-12-01 01:34:00,227.44,227.447,227.399,227.415,65899998.0
2006-12-01 01:35:00,227.405,227.414,227.338,227.341,34100000.0
2006-12-01 01:36:00,227.361,227.38,227.336,227.352,50099999.0
2006-12-01 01:37:00,227.351,227.351,227.305,227.305,36100000.0
2006-12-01 01:38:00,227.278,227.278,227.147,227.147,44900000.0
2006-12-01 01:39:00,227.157,227.256,227.157,227.235,42600000.0
2006-12-01 01:40:00,227.227,227.23,227.171,227.23,42999999.0
2006-12-01 01:41:00,227.258,227.27,227.24,227.255,89600000.0
2006-12-01 01:42:00,227.248,227.318,227.237,227.243,65400000.0
2006-12-01 01:43:00,227.235,227.305,227.235,227.28,50600001.0
2006-12-01 01:44:00,227.28,227.315,227.269,227.288,45900001.0
2006-12-01 01:45:00,227.295,227.323,227.266,227.323,46300000.0
2006-12-01 01:46:00,227.313,227.318,227.297,227.316,76600000.0
2006-12-01 01:47:00,227.33,227.366,227.328,227.366,33300000.0
2006-12-01 01:48:00,227.38,227.38,227.306,227.323,43500000.0
2006-12-01 01:49:00,227.309,227.313,227.265,227.286,25000000.0
2006-12-01 01:50:00,227.306,227.344,227.292,227.334,76899999.0
2006-12-01 01:51:00,227.324,227.35,227.324,227.345,22700000.0
2006-12-01 01:52:00,227.372,227.382,227.352,227.38,36600000.0
2006-12-01 01:53:00,227.377,227.415,227.377,227.413,76399999.0
2006-12-01 01:54:00,227.415,227.457,227.389,227.389,56700000.0
2006-12-01 01:55:00,227.459,227.463,227.419,227.431,51400001.0
2006-12-01 01:56:00,227.456,227.491,227.453,227.458,42700000.0
2006-12-01 01:57:00,227.428,227.432,227.399,227.414,53200000.0
2006-12-01 01:58:00,227.391,227.401,227.382,227.398,47500000.0
2006-12-01 01:59:00,227.375,227.425,227.372,227.425,30700000.0
2006-12-01 02:00:00,227.442,227.472,227.442,227.456,42799999.0
2006-12-01 02:01:00,227.48,227.495,227.421,227.442,81200002.0
2006-12-01 02:02:00,227.501,227.541,227.471,227.497,27600000.0
2006-12-01 02:03:00,227.493,227.493,227.464,227.48,26200000.0
2006-12-01 02:04:00,227.497,227.499,227.478,227.48,45000000.0
2006-12-01 02:05:00,227.501,227.518,227.49,227.49,52500000.0
2006-12-01 02:06:00,227.493,227.573,227.486,227.572,40899999.0
2006-12-01 02:07:00,227.54,227.572,227.49,227.49,62200000.0
2006-12-01 02:08:00,227.481,227.486,227.465,227.482,97999999.0
2006-12-01 02:09:00,227.489,227.514,227.488,227.514,63000000.0
2006-12-01 02:10:00,227.531,227.545,227.451,227.53,64900000.0
2006-12-01 02:11:00,227.546,227.546,227.468,227.468,60000000.0
2006-12-01 02:12:00,227.461,227.476,227.439,227.453,69300001.0
2006-12-01 02:13:00,227.47,227.47,227.453,227.454,35500000.0
2006-12-01 02:14:00,227.465,227.485,227.44,227.485,55200000.0
2006-12-01 02:15:00,227.494,227.494,227.452,227.483,54099999.0
2006-12-01 02:16:00,227.506,227.513,227.49,227.505,49800000.0
2006-12-01 02:17:00,227.513,227.513,227.458,227.467,61700000.0
2006-12-01 02:18:00,227.48,227.497,227.48,227.497,44900000.0
2006-12-01 02:19:00,227.488,227.488,227.469,227.475,49500000.0
2006-12-01 02:20:00,227.495,227.516,227.454,227.454,65900000.0
2006-12-01 02:21:00,227.509,227.509,227.483,227.486,30000000.0
2006-12-01 02:22:00,227.494,227.524,227.494,227.512,44400000.0
2006-12-01 02:23:00,227.513,227.513,227.46,227.491,39200000.0
2006-12-01 02:24:00,227.483,227.483,227.463,227.467,26300000.0
2006-12-01 02:25:00,227.466,227.476,227.435,227.476,62700000.0
2006-12-01 02:26:00,227.484,227.487,227.457,227.479,74500000.0
2006-12-01 02:27:00,227.475,227.475,227.446,227.455,54000000.0
2006-12-01 02:28:00,227.48,227.49,227.459,227.459,34300000.0
2006-12-01 02:29:00,227.494,227.498,227.447,227.448,20200000.0
2006-12-01 02:30:00,227.467,227.467,227.442,227.448,91599997.0
2006-12-01 02:31:00,227.435,227.452,227.422,227.424,67200001.0
2006-12-01 02:32:00,227.444,227.456,227.431,227.456,53500001.0
2006-12-01 02:33:00,227.457,227.48,227.444,227.467,72000000.0
2006-12-01 02:34:00,227.48,227.482,227.465,227.48,65400001.0
2006-12-01 02:35:00,227.48,227.488,227.475,227.488,75600000.0
2006-12-01 02:36:00,227.488,227.496,227.469,227.496,48500000.0
2006-12-01 02:37:00,227.47,227.483,227.446,227.483,66800000.0
2006-12-01 02:38:00,227.477,227.498,227.463,227.463,60800000.0
2006-12-01 02:39:00,227.482,227.482,227.433,227.433,57300000.0
2006-12-01 02:40:00,227.462,227.48,227.437,227.476,59100000.0
2006-12-01 02:41:00,227.502,227.504,227.479,227.488,58700000.0
2006-12-01 02:42:00,227.47,227.488,227.46,227.478,57999999.0
2006-12-01 02:43:00,227.486,227.486,227.468,227.484,27900000.0
2006-12-01 02:44:00,227.467,227.526,227.467,227.526,37100000.0
2006-12-01 02:45:00,227.487,227.492,227.472,227.492,41100000.0
2006-12-01 02:46:00,227.483,227.5,227.481,227.493,61000000.0
2006-12-01 02:47:00,227.494,227.495,227.476,227.495,29100000.0
2006-12-01 02:48:00,227.486,227.497,227.465,227.478,66600001.0
2006-12-01 02:49:00,227.509,227.519,227.471,227.503,38600000.0
2006-12-01 02:50:00,227.51,227.514,227.489,227.493,64600000.0
2006-12-01 02:51:00,227.507,227.507,227.459,227.462,31500000.0
2006-12-01 02:52:00,227.463,227.494,227.458,227.485,64200001.0
2006-12-01 02:53:00,227.476,227.52,227.476,227.494,46400000.0
2006-12-01 02:54:00,227.483,227.503,227.483,227.497,41700000.0
2006-12-01 02:55:00,227.482,227.485,227.419,227.421,49300000.0
2006-12-01 02:56:00,227.456,227.475,227.447,227.447,37900000.0
2006-12-01 02:57:00,227.449,227.454,227.404,227.436,84900001.0
2006-12-01 02:58:00,227.462,227.462,227.428,227.441,34900000.0
2006-12-01 02:59:00,227.37,227.419,227.362,227.4,54400000.0
2006-12-01 03:00:00,227.389,227.394,227.376,227.382,57300000.0
2006-12-01 03:01:00,227.399,227.399,227.37,227.37,47300000.0
2006-12-01 03:02:00,227.364,227.39,227.328,227.328,56500000.0
2006-12-01 03:03:00,227.316,227.316,227.298,227.301,17400000.0
2006-12-01 03:04:00,227.279,227.308,227.255,227.297,41300000.0
2006-12-01 03:05:00,227.298,227.303,227.281,227.281,58500000.0
2006-12-01 03:06:00,227.306,227.338,227.286,227.338,38100000.0
2006-12-01 03:07:00,227.315,227.345,227.315,227.345,36900000.0
2006-12-01 03:08:00,227.343,227.383,227.343,227.371,46199999.0
2006-12-01 03:09:00,227.374,227.402,227.374,227.395,35200000.0
2006-12-01 03:10:00,227.376,227.376,227.343,227.343,31100000.0
2006-12-01 03:11:00,227.355,227.361,227.319,227.346,41000000.0
2006-12-01 03:12:00,227.384,227.405,227.384,227.405,6800000.0
2006-12-01 03:13:00,227.403,227.403,227.341,227.355,28900000.0
2006-12-01 03:14:00,227.376,227.406,227.363,227.403,71899999.0
2006-12-01 03:15:00,227.403,227.419,227.359,227.362,78399999.0
2006-12-01 03:16:00,227.344,227.393,227.344,227.393,41600000.0
2006-12-01 03:17:00,227.362,227.396,227.352,227.361,58000000.0
2006-12-01 03:18:00,227.358,227.375,227.324,227.375,38900001.0
2006-12-01 03:19:00,227.401,227.432,227.39,227.425,44800000.0
2006-12-01 03:20:00,227.405,227.406,227.382,227.382,26400000.0
2006-12-01 03:21:00,227.365,227.373,227.347,227.369,37200000.0
2006-12-01 03:22:00,227.36,227.372,227.348,227.348,68300000.0
2006-12-01 03:23:00,227.348,227.348,227.287,227.323,33300000.0
2006-12-01 03:24:00,227.334,227.355,227.334,227.355,56000000.0
2006-12-01 03:25:00,227.338,227.356,227.308,227.356,27400000.0
2006-12-01 03:26:00,227.351,227.351,227.332,227.35,56999999.0
2006-12-01 03:27:00,227.347,227.347,227.301,227.313,56200000.0
2006-12-01 03:28:00,227.31,227.31,227.296,227.3,70600001.0
2006-12-01 03:29:00,227.283,227.283,227.247,227.255,40700000.0
2006-12-01 03:30:00,227.235,227.274,227.235,227.252,65000000.0
2006-12-01 03:31:00,227.271,227.275,227.249,227.275,29100000.0
2006-12-01 03:32:00,227.263,227.263,227.223,227.232,51900000.0
2006-12-01 03:33:00,227.23,227.253,227.221,227.253,80399997.0
2006-12-01 03:34:00,227.269,227.284,227.241,227.274,52700001.0
2006-12-01 03:35:00,227.274,227.295,227.274,227.282,54800000.0
2006-12-01 03:36:00,227.277,227.291,227.267,227.267,47200000.0
2006-12-01 03:37:00,227.256,227.28,227.252,227.252,45600000.0
2006-12-01 03:38:00,227.279,227.296,227.273,227.294,40600000.0
2006-12-01 03:39:00,227.279,227.291,227.254,227.282,51900000.0
2006-12-01 03:40:00,227.26,227.281,227.241,227.265,50200000.0
2006-12-01 03:41:00,227.261,227.261,227.224,227.25,37500000.0
2006-12-01 03:42:00,227.241,227.279,227.23,227.253,42400000.0
2006-12-01 03:43:00,227.27,227.3,227.267,227.267,101300003.0
2006-12-01 03:44:00,227.255,227.255,227.223,227.233,37700000.0
2006-12-01 03:45:00,227.216,227.258,227.2,227.248,51200000.0
2006-12-01 03:46:00,227.227,227.244,227.21,227.212,48600000.0
2006-12-01 03:47:00,227.217,227.225,227.197,227.218,48800001.0
2006-12-01 03:48:00,227.211,227.218,227.191,227.203,24900000.0
2006-12-01 03:49:00,227.194,227.194,227.183,227.183,28700000.0
2006-12-01 03:50:00,227.179,227.195,227.174,227.174,23100000.0
2006-12-01 03:51:00,227.176,227.188,227.145,227.163,77000001.0
2006-12-01 03:52:00,227.182,227.22,227.182,227.217,46400000.0
2006-12-01 03:53:00,227.235,227.326,227.235,227.326,18800000.0
2006-12-01 03:54:00,227.36,227.36,227.337,227.337,36800001.0
2006-12-01 03:55:00,227.336,227.373,227.329,227.373,32000000.0
2006-12-01 03:56:00,227.358,227.377,227.316,227.316,52600000.0
2006-12-01 03:57:00,227.292,227.33,227.286,227.299,31600000.0
2006-12-01 03:58:00,227.293,227.304,227.273,227.297,45200000.0
2006-12-01 03:59:00,227.311,227.342,227.311,227.322,30100000.0
2006-12-01 04:00:00,227.32,227.327,227.314,227.323,35600000.0
2006-12-01 04:01:00,227.329,227.334,227.3,227.3,22700000.0
2006-12-01 04:02:00,227.293,227.293,227.257,227.27,28700000.0
2006-12-01 04:03:00,227.265,227.291,227.249,227.281,53900000.0
2006-12-01 04:04:00,227.305,227.305,227.289,227.289,65600001.0
2006-12-01 04:05:00,227.307,227.327,227.304,227.304,44100000.0
2006-12-01 04:06:00,227.288,227.288,227.26,227.26,51400000.0
2006-12-01 04:07:00,227.254,227.279,227.244,227.257,29200000.0
2006-12-01 04:08:00,227.267,227.267,227.224,227.24,73900000.0
2006-12-01 04:09:00,227.221,227.254,227.216,227.233,39700000.0
2006-12-01 04:10:00,227.249,227.275,227.248,227.257,66500000.0
2006-12-01 04:11:00,227.255,227.272,227.251,227.254,43900000.0
2006-12-01 04:12:00,227.232,227.276,227.223,227.253,55600000.0
2006-12-01 04:13:00,227.248,227.265,227.244,227.258,56100001.0
2006-12-01 04:14:00,227.252,227.296,227.252,227.296,34400000.0
2006-12-01 04:15:00,227.299,227.299,227.234,227.261,64300000.0
2006-12-01 04:16:00,227.245,227.255,227.205,227.226,49900000.0
2006-12-01 04:17:00,227.228,227.239,227.214,227.227,31800000.0
2006-12-01 04:18:00,227.239,227.241,227.213,227.222,37300000.0
2006-12-01 04:19:00,227.188,227.207,227.17,227.203,44600000.0
2006-12-01 04:20:00,227.211,227.234,227.17,227.234,68399999.0
2006-12-01 04:21:00,227.243,227.27,227.236,227.267,55100000.0
2006-12-01 04:22:00,227.281,227.297,227.274,227.285,41500000.0
2006-12-01 04:23:00,227.285,227.285,227.27,227.27,7100000.0
2006-12-01 04:24:00,227.264,227.297,227.258,227.297,50700000.0
2006-12-01 04:25:00,227.294,227.311,227.282,227.3,57700000.0
2006-12-01 04:26:00,227.318,227.328,227.307,227.315,71600000.0
2006-12-01 04:27:00,227.299,227.318,227.294,227.312,54200000.0
2006-12-01 04:28:00,227.32,227.346,227.32,227.333,26699999.0
2006-12-01 04:29:00,227.344,227.351,227.296,227.296,60499999.0
2006-12-01 04:30:00,227.355,227.355,227.338,227.35,39300000.0
2006-12-01 04:31:00,227.36,227.37,227.358,227.37,43600001.0
2006-12-01 04:32:00,227.381,227.429,227.381,227.424,35299999.0
2006-12-01 04:33:00,227.426,227.434,227.393,227.434,96000001.0
2006-12-01 04:34:00,227.427,227.445,227.425,227.442,34500000.0
2006-12-01 04:35:00,227.451,227.465,227.417,227.429,58300000.0
2006-12-01 04:36:00,227.45,227.484,227.435,227.48,20200000.0
2006-12-01 04:37:00,227.462,227.462,227.402,227.435,45500000.0
2006-12-01 04:38:00,227.446,227.447,227.413,227.437,83900000.0
2006-12-01 04:39:00,227.445,227.445,227.398,227.41,53000000.0
2006-12-01 04:40:00,227.411,227.439,227.399,227.434,54600001.0
2006-12-01 04:41:00,227.442,227.461,227.431,227.44,47100000.0
2006-12-01 04:42:00,227.414,227.431,227.389,227.389,66600001.0
2006-12-01 04:43:00,227.435,227.436,227.41,227.411,71200000.0
2006-12-01 04:44:00,227.392,227.392,227.349,227.349,85699999.0
2006-12-01 04:45:00,227.379,227.401,227.379,227.397,56599998.0
2006-12-01 04:46:00,227.385,227.397,227.37,227.387,137800003.0
2006-12-01 04:47:00,227.412,227.421,227.391,227.411,92600001.0
2006-12-01 04:48:00,227.447,227.449,227.424,227.437,31600000.0
2006-12-01 04:49:00,227.441,227.471,227.429,227.471,88700001.0
2006-12-01 04:50:00,227.451,227.464,227.419,227.428,54600000.0
2006-12-01 04:51:00,227.402,227.432,227.388,227.421,57600000.0
2006-12-01 04:52:00,227.421,227.427,227.369,227.38,73400000.0
2006-12-01 04:53:00,227.428,227.447,227.406,227.406,34700000.0
2006-12-01 04:54:00,227.415,227.432,227.395,227.415,65100001.0
2006-12-01 04:55:00,227.421,227.445,227.421,227.421,48600001.0
2006-12-01 04:56:00,227.443,227.443,227.388,227.388,55600001.0
2006-12-01 04:57:00,227.426,227.439,227.414,227.434,48600000.0
2006-12-01 04:58:00,227.399,227.423,227.383,227.383,76200000.0
2006-12-01 04:59:00,227.416,227.416,227.399,227.414,27399999.0
2006-12-01 05:00:00,227.394,227.416,227.37,227.404,57200001.0
2006-12-01 05:01:00,227.416,227.416,227.392,227.415,82900000.0
2006-12-01 05:02:00,227.413,227.413,227.369,227.402,64100000.0
2006-12-01 05:03:00,227.406,227.43,227.396,227.43,17500000.0
2006-12-01 05:04:00,227.433,227.433,227.411,227.43,31100000.0
2006-12-01 05:05:00,227.418,227.425,227.393,227.401,51200000.0
2006-12-01 05:06:00,227.39,227.402,227.372,227.378,38600000.0
2006-12-01 05:07:00,227.376,227.398,227.344,227.398,34000000.0
2006-12-01 05:08:00,227.384,227.39,227.359,227.38,93400000.0
2006-12-01 05:09:00,227.387,227.396,227.372,227.396,42099999.0
2006-12-01 05:10:00,227.389,227.393,227.362,227.378,81499999.0
2006-12-01 05:11:00,227.397,227.397,227.38,227.395,66300000.0
2006-12-01 05:12:00,227.355,227.393,227.351,227.392,68300000.0
2006-12-01 05:13:00,227.376,227.376,227.306,227.32,43700000.0
2006-12-01 05:14:00,227.314,227.323,227.29,227.291,57600000.0
2006-12-01 05:15:00,227.304,227.334,227.287,227.331,22700000.0
2006-12-01 05:16:00,227.302,227.316,227.29,227.302,63400000.0
2006-12-01 05:17:00,227.32,227.33,227.308,227.315,46600000.0
2006-12-01 05:18:00,227.309,227.332,227.292,227.324,60200000.0
2006-12-01 05:19:00,227.308,227.308,227.272,227.292,41000000.0
2006-12-01 05:20:00,227.313,227.325,227.313,227.318,16300000.0
2006-12-01 05:21:00,227.315,227.326,227.293,227.296,59400001.0
2006-12-01 05:22:00,227.286,227.299,227.276,227.288,40400000.0
2006-12-01 05:23:00,227.308,227.328,227.308,227.308,66400000.0
2006-12-01 05:24:00,227.316,227.323,227.302,227.311,54199999.0
2006-12-01 05:25:00,227.268,227.326,227.258,227.326,64600001.0
2006-12-01 05:26:00,227.311,227.314,227.269,227.269,71400000.0
2006-12-01 05:27:00,227.326,227.333,227.31,227.314,40600000.0
2006-12-01 05:28:00,227.294,227.311,227.273,227.283,35200000.0
2006-12-01 05:29:00,227.281,227.31,227.281,227.31,40200000.0
2006-12-01 05:30:00,227.327,227.332,227.27,227.28,36600000.0
2006-12-01 05:31:00,227.301,227.354,227.283,227.325,101499999.0
2006-12-01 05:32:00,227.32,227.324,227.295,227.305,62800000.0
2006-12-01 05:33:00,227.317,227.323,227.293,227.293,73000000.0
2006-12-01 05:34:00,227.31,227.323,227.283,227.3,82400000.0
2006-12-01 05:35:00,227.287,227.305,227.252,227.305,85200002.0
2006-12-01 05:36:00,227.318,227.331,227.283,227.299,59200000.0
2006-12-01 05:37:00,227.297,227.311,227.281,227.3,76300000.0
2006-12-01 05:38:00,227.294,227.35,227.285,227.35,80500000.0
2006-12-01 05:39:00,227.315,227.339,227.307,227.339,45400001.0
2006-12-01 05:40:00,227.354,227.364,227.305,227.353,46800000.0
2006-12-01 05:41:00,227.337,227.373,227.337,227.359,64400000.0
2006-12-01 05:42:00,227.353,227.372,227.323,227.358,110500000.0
2006-12-01 05:43:00,227.364,227.393,227.364,227.39,26300000.0
2006-12-01 05:44:00,227.379,227.384,227.362,227.383,29200000.0
2006-12-01 05:45:00,227.401,227.409,227.361,227.396,42600000.0
2006-12-01 05:46:00,227.385,227.404,227.371,227.397,56100000.0
2006-12-01 05:47:00,227.395,227.423,227.378,227.423,37800000.0
2006-12-01 05:48:00,227.412,227.435,227.395,227.414,64900000.0
2006-12-01 05:49:00,227.413,227.432,227.401,227.401,37100000.0
2006-12-01 05:50:00,227.403,227.412,227.388,227.395,44900000.0
2006-12-01 05:51:00,227.399,227.413,227.361,227.38,32400000.0
2006-12-01 05:52:00,227.424,227.431,227.358,227.37,77400001.0
2006-12-01 05:53:00,227.416,227.426,227.411,227.426,36100001.0
2006-12-01 05:54:00,227.406,227.406,227.357,227.365,43000001.0
2006-12-01 05:55:00,227.4,227.415,227.393,227.393,26800000.0
2006-12-01 05:56:00,227.39,227.414,227.388,227.388,57100001.0
2006-12-01 05:57:00,227.388,227.394,227.348,227.394,38200000.0
2006-12-01 05:58:00,227.426,227.426,227.405,227.409,28600000.0
2006-12-01 05:59:00,227.421,227.421,227.369,227.392,66399999.0
2006-12-01 06:00:00,227.409,227.422,227.398,227.419,82400001.0
2006-12-01 06:01:00,227.438,227.438,227.402,227.402,83000000.0
2006-12-01 06:02:00,227.415,227.481,227.395,227.478,41100000.0
2006-12-01 06:03:00,227.452,227.462,227.437,227.45,69199999.0
2006-12-01 06:04:00,227.433,227.458,227.409,227.455,36300000.0
2006-12-01 06:05:00,227.477,227.477,227.438,227.47,47100000.0
2006-12-01 06:06:00,227.474,227.474,227.421,227.449,82300000.0
2006-12-01 06:07:00,227.475,227.481,227.452,227.452,57899999.0
2006-12-01 06:08:00,227.455,227.477,227.429,227.444,38700000.0
2006-12-01 06:09:00,227.453,227.464,227.409,227.434,35100000.0
2006-12-01 06:10:00,227.453,227.474,227.45,227.471,21200000.0
2006-12-01 06:11:00,227.441,227.464,227.411,227.464,72400001.0
2006-12-01 06:12:00,227.455,227.484,227.455,227.467,61100000.0
2006-12-01 06:13:00,227.451,227.474,227.451,227.472,66600000.0
2006-12-01 06:14:00,227.475,227.475,227.43,227.473,79100001.0
2006-12-01 06:15:00,227.482,227.482,227.45,227.45,56400000.0
2006-12-01 06:16:00,227.46,227.466,227.435,227.466,71400001.0
2006-12-01 06:17:00,227.444,227.454,227.417,227.437,35000000.0
2006-12-01 06:18:00,227.423,227.423,227.375,227.38,39799999.0
2006-12-01 06:19:00,227.404,227.415,227.38,227.38,40000000.0
2006-12-01 06:20:00,227.39,227.419,227.388,227.419,45800000.0
2006-12-01 06:21:00,227.416,227.455,227.416,227.455,29500000.0
2006-12-01 06:22:00,227.457,227.473,227.42,227.422,50600000.0
2006-12-01 06:23:00,227.449,227.449,227.386,227.426,45900000.0
2006-12-01 06:24:00,227.433,227.459,227.417,227.442,43000000.0
2006-12-01 06:25:00,227.464,227.486,227.46,227.48,60400000.0
2006-12-01 06:26:00,227.483,227.507,227.477,227.507,96800001.0
2006-12-01 06:27:00,227.476,227.476,227.411,227.417,27900000.0
2006-12-01 06:28:00,227.443,227.467,227.443,227.465,34800000.0
2006-12-01 06:29:00,227.478,227.479,227.461,227.479,55200000.0
2006-12-01 06:30:00,227.468,227.477,227.459,227.462,56800001.0
2006-12-01 06:31:00,227.463,227.481,227.455,227.481,79300002.0
2006-12-01 06:32:00,227.485,227.491,227.458,227.488,57900000.0
2006-12-01 06:33:00,227.489,227.489,227.456,227.466,49000000.0
2006-12-01 06:34:00,227.461,227.466,227.423,227.444,44200000.0
2006-12-01 06:35:00,227.441,227.459,227.439,227.444,28400000.0
2006-12-01 06:36:00,227.452,227.46,227.446,227.449,21900000.0
2006-12-01 06:37:00,227.451,227.454,227.423,227.442,56500000.0
2006-12-01 06:38:00,227.44,227.461,227.44,227.444,52300000.0
2006-12-01 06:39:00,227.424,227.447,227.413,227.447,51699999.0
2006-12-01 06:40:00,227.443,227.501,227.443,227.482,94000001.0
2006-12-01 06:41:00,227.491,227.503,227.475,227.499,49800000.0
2006-12-01 06:42:00,227.506,227.518,227.489,227.518,52900001.0
2006-12-01 06:43:00,227.5,227.518,227.485,227.489,64100002.0
2006-12-01 06:44:00,227.528,227.533,227.498,227.516,37900000.0
2006-12-01 06:45:00,227.513,227.517,227.488,227.517,56000000.0
2006-12-01 06:46:00,227.514,227.52,227.496,227.52,89500000.0
2006-12-01 06:47:00,227.529,227.549,227.509,227.542,48000000.0
2006-12-01 06:48:00,227.547,227.547,227.508,227.532,48100000.0
2006-12-01 06:49:00,227.535,227.582,227.535,227.579,55500000.0
2006-12-01 06:50:00,227.586,227.626,227.564,227.626,22600000.0
2006-12-01 06:51:00,227.664,227.696,227.648,227.677,84900001.0
2006-12-01 06:52:00,227.669,227.669,227.613,227.635,45500000.0
2006-12-01 06:53:00,227.642,227.642,227.62,227.628,38600000.0
2006-12-01 06:54:00,227.607,227.659,227.601,227.659,39300000.0
2006-12-01 06:55:00,227.613,227.672,227.613,227.663,31100000.0
2006-12-01 06:56:00,227.681,227.681,227.648,227.652,20000000.0
2006-12-01 06:57:00,227.62,227.647,227.595,227.647,33700000.0
2006-12-01 06:58:00,227.625,227.637,227.6,227.637,72200000.0
2006-12-01 06:59:00,227.634,227.634,227.581,227.589,34000000.0
2006-12-01 07:00:00,227.63,227.653,227.624,227.639,28700000.0
2006-12-01 07:01:00,227.638,227.655,227.627,227.634,67000000.0
2006-12-01 07:02:00,227.632,227.638,227.594,227.607,65699999.0
2006-12-01 07:03:00,227.626,227.635,227.61,227.635,68600002.0
2006-12-01 07:04:00,227.619,227.619,227.601,227.604,26200000.0
2006-12-01 07:05:00,227.6,227.633,227.595,227.605,62400000.0
2006-12-01 07:06:00,227.634,227.654,227.622,227.622,54600000.0
2006-12-01 07:07:00,227.639,227.657,227.624,227.655,56400000.0
2006-12-01 07:08:00,227.668,227.668,227.646,227.647,36300000.0
2006-12-01 07:09:00,227.658,227.658,227.604,227.604,51799999.0
2006-12-01 07:10:00,227.611,227.622,227.582,227.593,59300000.0
2006-12-01 07:11:00,227.605,227.631,227.596,227.625,60699999.0
2006-12-01 07:12:00,227.631,227.644,227.615,227.63,26900000.0
2006-12-01 07:13:00,227.609,227.642,227.609,227.642,103400002.0
2006-12-01 07:14:00,227.647,227.649,227.601,227.628,36200000.0
2006-12-01 07:15:00,227.638,227.641,227.62,227.624,49800000.0
2006-12-01 07:16:00,227.646,227.647,227.579,227.617,97400001.0
2006-12-01 07:17:00,227.619,227.639,227.614,227.628,60599999.0
2006-12-01 07:18:00,227.61,227.629,227.599,227.603,68500001.0
2006-12-01 07:19:00,227.604,227.642,227.581,227.638,54100000.0
2006-12-01 07:20:00,227.626,227.638,227.609,227.619,49500000.0
2006-12-01 07:21:00,227.664,227.684,227.663,227.667,25900000.0
2006-12-01 07:22:00,227.67,227.68,227.656,227.68,55500000.0
2006-12-01 07:23:00,227.684,227.712,227.676,227.712,86100001.0
2006-12-01 07:24:00,227.742,227.777,227.742,227.767,48700000.0
2006-12-01 07:25:00,227.747,227.815,227.747,227.815,25600000.0
2006-12-01 07:26:00,227.839,227.853,227.818,227.833,61800000.0
2006-12-01 07:27:00,227.815,227.841,227.786,227.841,77300000.0
2006-12-01 07:28:00,227.876,227.947,227.876,227.898,66399999.0
2006-12-01 07:29:00,227.9,227.9,227.833,227.833,95500000.0
2006-12-01 07:30:00,227.816,227.828,227.796,227.822,55899999.0
2006-12-01 07:31:00,227.83,227.83,227.784,227.812,46500000.0
2006-12-01 07:32:00,227.805,227.805,227.784,227.803,50500000.0
2006-12-01 07:33:00,227.782,227.825,227.782,227.805,39200000.0
2006-12-01 07:34:00,227.804,227.814,227.781,227.79,49100000.0
2006-12-01 07:35:00,227.807,227.807,227.776,227.791,24600000.0
2006-12-01 07:36:00,227.775,227.807,227.76,227.793,67400000.0
2006-12-01 07:37:00,227.789,227.807,227.78,227.794,62099999.0
2006-12-01 07:38:00,227.798,227.812,227.761,227.761,29299999.0
2006-12-01 07:39:00,227.793,227.793,227.768,227.779,69800001.0
2006-12-01 07:40:00,227.795,227.799,227.755,227.773,64199999.0
2006-12-01 07:41:00,227.77,227.777,227.756,227.756,58400000.0
2006-12-01 07:42:00,227.761,227.778,227.757,227.757,33700000.0
2006-12-01 07:43:00,227.753,227.753,227.727,227.732,30100000.0
2006-12-01 07:44:00,227.733,227.737,227.718,227.718,73100000.0
2006-12-01 07:45:00,227.719,227.744,227.709,227.709,43500000.0
2006-12-01 07:46:00,227.704,227.719,227.68,227.69,39000000.0
2006-12-01 07:47:00,227.73,227.73,227.687,227.713,40300000.0
2006-12-01 07:48:00,227.708,227.723,227.681,227.723,39500000.0
2006-12-01 07:49:00,227.697,227.718,227.673,227.718,37900000.0
2006-12-01 07:50:00,227.733,227.745,227.726,227.74,78300001.0
2006-12-01 07:51:00,227.754,227.811,227.715,227.811,76199999.0
2006-12-01 07:52:00,227.806,227.813,227.775,227.791,60600000.0
2006-12-01 07:53:00,227.799,227.81,227.791,227.796,63200000.0
2006-12-01 07:54:00,227.769,227.772,227.738,227.757,45400000.0
2006-12-01 07:55:00,227.732,227.773,227.732,227.74,43000000.0
2006-12-01 07:56:00,227.741,227.767,227.74,227.743,38300000.0
2006-12-01 07:57:00,227.75,227.764,227.706,227.764,50200000.0
2006-12-01 07:58:00,227.743,227.795,227.735,227.795,43100001.0
2006-12-01 07:59:00,227.81,227.84,227.81,227.84,64900001.0
2006-12-01 08:00:00,227.868,227.87,227.839,227.851,36200000.0
2006-12-01 08:01:00,227.865,227.87,227.85,227.86,80100001.0
2006-12-01 08:02:00,227.839,227.862,227.814,227.862,92500000.0
2006-12-01 08:03:00,227.862,227.873,227.822,227.848,21400000.0
2006-12-01 08:04:00,227.843,227.868,227.831,227.837,28200000.0
2006-12-01 08:05:00,227.858,227.869,227.83,227.83,48600000.0
2006-12-01 08:06:00,227.842,227.92,227.815,227.92,32500000.0
2006-12-01 08:07:00,227.925,228.001,227.925,227.971,36300000.0
2006-12-01 08:08:00,227.99,228.011,227.974,227.995,52799999.0
2006-12-01 08:09:00,228.005,228.009,227.972,227.972,70099999.0
2006-12-01 08:10:00,227.976,227.988,227.942,227.942,43499999.0
2006-12-01 08:11:00,227.979,227.99,227.961,227.968,50900000.0
2006-12-01 08:12:00,228.0,228.071,228.0,228.038,72900001.0
2006-12-01 08:13:00,228.029,228.034,228.003,228.003,57699999.0
2006-12-01 08:14:00,227.983,227.985,227.959,227.982,46900000.0
2006-12-01 08:15:00,227.938,227.955,227.917,227.917,43799999.0
2006-12-01 08:16:00,227.929,227.937,227.922,227.937,37000000.0
2006-12-01 08:17:00,227.942,227.952,227.922,227.922,92300001.0
2006-12-01 08:18:00,227.978,227.981,227.954,227.977,58500000.0
2006-12-01 08:19:00,227.98,227.985,227.961,227.985,59999999.0
2006-12-01 08:20:00,227.971,227.992,227.96,227.985,48300000.0
2006-12-01 08:21:00,227.986,228.03,227.973,228.03,77700000.0
2006-12-01 08:22:00,228.066,228.09,228.045,228.09,60500000.0
2006-12-01 08:23:00,228.101,228.125,228.101,228.12,58600000.0
2006-12-01 08:24:00,228.131,228.176,228.12,228.176,30200000.0
2006-12-01 08:25:00,228.164,228.167,228.14,228.157,29600000.0
2006-12-01 08:26:00,228.199,228.417,228.199,228.402,36400000.0
2006-12-01 08:27:00,228.391,228.427,228.382,228.417,43400001.0
2006-12-01 08:28:00,228.438,228.511,228.426,228.511,70100000.0
2006-12-01 08:29:00,228.545,228.634,228.545,228.627,53900000.0
2006-12-01 08:30:00,228.616,228.748,228.616,228.748,58500000.0
2006-12-01 08:31:00,228.731,228.843,228.712,228.843,58600001.0
2006-12-01 08:32:00,228.842,228.842,228.797,228.819,21100000.0
2006-12-01 08:33:00,228.882,228.952,228.859,228.88,101400000.0
2006-12-01 08:34:00,228.904,228.913,228.892,228.902,51800000.0
2006-12-01 08:35:00,228.879,228.883,228.838,228.845,52500000.0
2006-12-01 08:36:00,228.833,228.86,228.827,228.86,31300000.0
2006-12-01 08:37:00,228.823,228.823,228.72,228.726,47000000.0
2006-12-01 08:38:00,228.765,228.834,228.737,228.834,96800001.0
2006-12-01 08:39:00,228.87,228.877,228.831,228.845,48800000.0
2006-12-01 08:40:00,228.884,228.91,228.879,228.879,20300000.0
2006-12-01 08:41:00,228.865,228.865,228.83,228.83,27900000.0
2006-12-01 08:42:00,228.815,228.815,228.745,228.754,80500000.0
2006-12-01 08:43:00,228.751,228.78,228.751,228.768,20200000.0
2006-12-01 08:44:00,228.791,228.864,228.774,228.864,45400000.0
2006-12-01 08:45:00,228.863,228.863,228.823,228.823,64499999.0
2006-12-01 08:46:00,228.807,228.828,228.799,228.828,22200000.0
2006-12-01 08:47:00,228.803,228.87,228.797,228.85,84099999.0
2006-12-01 08:48:00,228.85,228.865,228.827,228.827,51600001.0
2006-12-01 08:49:00,228.802,228.816,228.774,228.774,83100000.0
2006-12-01 08:50:00,228.774,228.782,228.741,228.757,48199999.0
2006-12-01 08:51:00,228.741,228.775,228.735,228.762,33100000.0
2006-12-01 08:52:00,228.751,228.751,228.73,228.744,45000000.0
2006-12-01 08:53:00,228.759,228.784,228.733,228.763,37800000.0
2006-12-01 08:54:00,228.764,228.795,228.764,228.792,55100001.0
2006-12-01 08:55:00,228.8,228.8,228.722,228.722,73800000.0
2006-12-01 08:56:00,228.697,228.697,228.674,228.695,54100000.0
2006-12-01 08:57:00,228.674,228.674,228.634,228.635,31200000.0
2006-12-01 08:58:00,228.636,228.687,228.636,228.662,93800000.0
2006-12-01 08:59:00,228.669,228.673,228.65,228.663,39100000.0
2006-12-01 09:00:00,228.657,228.662,228.615,228.615,51900001.0
2006-12-01 09:01:00,228.598,228.614,228.591,228.61,59600000.0
2006-12-01 09:02:00,228.597,228.615,228.566,228.605,29700000.0
2006-12-01 09:03:00,228.599,228.606,228.579,228.579,32700000.0
2006-12-01 09:04:00,228.564,228.571,228.531,228.54,50100000.0
2006-12-01 09:05:00,228.52,228.572,228.518,228.565,84999999.0
2006-12-01 09:06:00,228.547,228.571,228.531,228.57,18800000.0
2006-12-01 09:07:00,228.574,228.588,228.564,228.564,34600000.0
2006-12-01 09:08:00,228.541,228.572,228.541,228.555,43700000.0
2006-12-01 09:09:00,228.596,228.617,228.578,228.599,24900000.0
2006-12-01 09:10:00,228.668,228.726,228.668,228.723,30300000.0
2006-12-01 09:11:00,228.727,228.727,228.694,228.694,26800000.0
2006-12-01 09:12:00,228.696,228.73,228.696,228.73,59999999.0
2006-12-01 09:13:00,228.724,228.73,228.714,228.727,42400000.0
2006-12-01 09:14:00,228.723,228.74,228.706,228.721,31600000.0
2006-12-01 09:15:00,228.736,228.759,228.723,228.75,71399999.0
2006-12-01 09:16:00,228.775,228.827,228.775,228.823,15500000.0
2006-12-01 09:17:00,228.808,228.902,228.808,228.902,95900002.0
2006-12-01 09:18:00,228.896,228.915,228.848,228.915,56499999.0
2006-12-01 09:19:00,228.919,228.923,228.91,228.915,33900000.0
2006-12-01 09:20:00,228.908,228.915,228.89,228.915,50600000.0
2006-12-01 09:21:00,228.922,228.938,228.875,228.938,65300000.0
2006-12-01 09:22:00,228.937,228.937,228.914,228.929,38900000.0
2006-12-01 09:23:00,228.951,228.951,228.917,228.931,53700000.0
2006-12-01 09:24:00,228.941,228.955,228.927,228.955,37000000.0
2006-12-01 09:25:00,228.949,228.949,228.899,228.948,53800001.0
2006-12-01 09:26:00,228.963,228.963,228.938,228.94,41299999.0
2006-12-01 09:27:00,228.917,228.945,228.908,228.934,61500001.0
2006-12-01 09:28:00,228.938,228.96,228.919,228.96,31000000.0
2006-12-01 09:29:00,228.943,228.963,228.908,228.936,53900000.0
2006-12-01 09:30:00,228.929,228.939,228.907,228.907,16100000.0
2006-12-01 09:31:00,228.902,228.902,228.844,228.844,42000001.0
2006-12-01 09:32:00,228.841,228.853,228.78,228.78,52300000.0
2006-12-01 09:33:00,228.801,228.836,228.801,228.818,43000000.0
2006-12-01 09:34:00,228.802,228.819,228.783,228.783,51100000.0
2006-12-01 09:35:00,228.758,228.81,228.751,228.763,74100001.0
2006-12-01 09:36:00,228.763,228.767,228.743,228.743,40300000.0
2006-12-01 09:37:00,228.742,228.76,228.733,228.744,57800000.0
2006-12-01 09:38:00,228.721,228.758,228.716,228.75,40000000.0
2006-12-01 09:39:00,228.743,228.743,228.696,228.718,79500000.0
2006-12-01 09:40:00,228.698,228.698,228.665,228.693,27100000.0
2006-12-01 09:41:00,228.672,228.69,228.669,228.67,31700000.0
2006-12-01 09:42:00,228.643,228.662,228.635,228.646,57200000.0
2006-12-01 09:43:00,228.643,228.652,228.621,228.626,31800000.0
2006-12-01 09:44:00,228.609,228.643,228.595,228.643,58400000.0
2006-12-01 09:45:00,228.653,228.681,228.653,228.678,61900000.0
2006-12-01 09:46:00,228.674,228.674,228.638,228.638,26100000.0
2006-12-01 09:47:00,228.637,228.647,228.621,228.632,51700000.0
2006-12-01 09:48:00,228.626,228.629,228.615,228.615,16000000.0
2006-12-01 09:49:00,228.609,228.64,228.603,228.626,46199999.0
2006-12-01 09:50:00,228.619,228.637,228.602,228.613,53600000.0
2006-12-01 09:51:00,228.598,228.603,228.569,228.585,47500000.0
2006-12-01 09:52:00,228.588,228.642,228.579,228.642,72000000.0
2006-12-01 09:53:00,228.661,228.683,228.65,228.658,46600000.0
2006-12-01 09:54:00,228.651,228.668,228.602,228.621,70800000.0
2006-12-01 09:55:00,228.627,228.647,228.619,228.622,47400000.0
2006-12-01 09:56:00,228.604,228.636,228.598,228.626,47800000.0
2006-12-01 09:57:00,228.617,228.642,228.601,228.601,46000000.0
2006-12-01 09:58:00,228.611,228.623,228.591,228.591,15500000.0
2006-12-01 09:59:00,228.564,228.629,228.564,228.629,43500000.0
2006-12-01 10:00:00,228.641,228.65,228.63,228.64,72700000.0
2006-12-01 10:01:00,228.647,228.658,228.596,228.596,52800000.0
2006-12-01 10:02:00,228.618,228.618,228.55,228.55,28999999.0
2006-12-01 10:03:00,228.527,228.569,228.526,228.569,114000000.0
2006-12-01 10:04:00,228.552,228.57,228.546,228.57,22600000.0
2006-12-01 10:05:00,228.578,228.578,228.548,228.573,39100000.0
2006-12-01 10:06:00,228.562,228.569,228.543,228.56,56499999.0
2006-12-01 10:07:00,228.548,228.548,228.52,228.528,17200000.0
2006-12-01 10:08:00,228.528,228.559,228.528,228.545,39300000.0
2006-12-01 10:09:00,228.561,228.577,228.546,228.564,30700000.0
2006-12-01 10:10:00,228.574,228.574,228.55,228.55,89900000.0
2006-12-01 10:11:00,228.541,228.573,228.541,228.564,46999999.0
2006-12-01 10:12:00,228.535,228.577,228.525,228.575,28700000.0
2006-12-01 10:13:00,228.55,228.573,228.55,228.565,42400000.0
2006-12-01 10:14:00,228.58,228.602,228.58,228.592,18000000.0
2006-12-01 10:15:00,228.597,228.597,228.546,228.546,31600000.0
2006-12-01 10:16:00,228.542,228.573,228.54,228.568,13600000.0
2006-12-01 10:17:00,228.581,228.612,228.581,228.612,64500001.0
2006-12-01 10:18:00,228.591,228.616,228.572,228.612,33900000.0
2006-12-01 10:19:00,228.597,228.603,228.554,228.603,30500000.0
2006-12-01 10:20:00,228.62,228.622,228.598,228.616,66900000.0
2006-12-01 10:21:00,228.605,228.646,228.605,228.619,59699999.0
2006-12-01 10:22:00,228.632,228.632,228.572,228.572,61000000.0
2006-12-01 10:23:00,228.583,228.655,228.581,228.655,56100000.0
2006-12-01 10:24:00,228.704,228.818,228.704,228.818,14600000.0
2006-12-01 10:25:00,228.822,228.841,228.794,228.794,42300000.0
2006-12-01 10:26:00,228.787,228.787,228.7,228.7,22500000.0
2006-12-01 10:27:00,228.738,228.74,228.696,228.713,69300000.0
2006-12-01 10:28:00,228.685,228.685,228.647,228.647,9900000.0
2006-12-01 10:29:00,228.61,228.626,228.573,228.601,51200001.0
2006-12-01 10:30:00,228.607,228.808,228.607,228.753,42500000.0
2006-12-01 10:31:00,228.726,228.774,228.726,228.746,42500000.0
2006-12-01 10:32:00,228.72,228.747,228.705,228.707,58600001.0
2006-12-01 10:33:00,228.705,228.756,228.7,228.731,76400000.0
2006-12-01 10:34:00,228.76,228.776,228.719,228.719,26100000.0
2006-12-01 10:35:00,228.714,228.799,228.714,228.79,28700000.0
2006-12-01 10:36:00,228.795,228.82,228.79,228.797,41300000.0
2006-12-01 10:37:00,228.762,228.768,228.737,228.737,38800000.0
2006-12-01 10:38:00,228.7,228.718,228.687,228.708,97600000.0
2006-12-01 10:39:00,228.707,228.73,228.7,228.714,60500001.0
2006-12-01 10:40:00,228.712,228.712,228.693,228.696,63200000.0
2006-12-01 10:41:00,228.712,228.721,228.678,228.7,38200000.0
2006-12-01 10:42:00,228.699,228.77,228.678,228.77,61699999.0
2006-12-01 10:43:00,228.769,228.775,228.742,228.768,76200000.0
2006-12-01 10:44:00,228.768,228.798,228.757,228.798,35600000.0
2006-12-01 10:45:00,228.837,228.837,228.782,228.806,44500000.0
2006-12-01 10:46:00,228.782,228.81,228.771,228.81,39800000.0
2006-12-01 10:47:00,228.833,228.855,228.787,228.787,70100000.0
2006-12-01 10:48:00,228.781,228.821,228.773,228.795,32200000.0
2006-12-01 10:49:00,228.789,228.823,228.781,228.796,61600000.0
2006-12-01 10:50:00,228.811,228.825,228.772,228.772,38700000.0
2006-12-01 10:51:00,228.75,228.75,228.672,228.681,45400000.0
2006-12-01 10:52:00,228.687,228.698,228.667,228.677,41100000.0
2006-12-01 10:53:00,228.685,228.724,228.685,228.687,71500000.0
2006-12-01 10:54:00,228.68,228.708,228.676,228.685,73100000.0
2006-12-01 10:55:00,228.682,228.686,228.656,228.661,54199999.0
2006-12-01 10:56:00,228.631,228.642,228.611,228.624,70500000.0
2006-12-01 10:57:00,228.623,228.634,228.623,228.626,41800001.0
2006-12-01 10:58:00,228.625,228.733,228.616,228.658,28600000.0
2006-12-01 10:59:00,228.609,228.613,228.584,228.606,45000000.0
2006-12-01 11:00:00,228.623,228.754,228.599,228.644,38000000.0
2006-12-01 11:01:00,228.636,228.654,228.624,228.624,53700000.0
2006-12-01 11:02:00,228.621,228.633,228.603,228.618,77900000.0
2006-12-01 11:03:00,228.635,228.683,228.635,228.677,33400000.0
2006-12-01 11:04:00,228.676,228.696,228.661,228.693,31100000.0
2006-12-01 11:05:00,228.675,228.68,228.666,228.671,51000000.0
2006-12-01 11:06:00,228.683,228.705,228.661,228.705,40200000.0
2006-12-01 11:07:00,228.724,228.748,228.722,228.732,75600001.0
2006-12-01 11:08:00,228.764,228.764,228.655,228.671,58100000.0
2006-12-01 11:09:00,228.666,228.698,228.666,228.69,44800000.0
2006-12-01 11:10:00,228.688,228.706,228.665,228.687,58600000.0
2006-12-01 11:11:00,228.679,228.688,228.662,228.68,64800000.0
2006-12-01 11:12:00,228.681,228.683,228.616,228.635,37600000.0
2006-12-01 11:13:00,228.615,228.615,228.577,228.591,26600000.0
2006-12-01 11:14:00,228.613,228.644,228.608,228.644,42500000.0
2006-12-01 11:15:00,228.637,228.637,228.585,228.591,59500000.0
2006-12-01 11:16:00,228.605,228.614,228.589,228.614,39300000.0
2006-12-01 11:17:00,228.612,228.631,228.61,228.613,89200000.0
2006-12-01 11:18:00,228.567,228.579,228.547,228.553,53500000.0
2006-12-01 11:19:00,228.532,228.565,228.532,228.56,33800000.0
2006-12-01 11:20:00,228.564,228.583,228.555,228.562,44800001.0
2006-12-01 11:21:00,228.574,228.588,228.571,228.588,17200000.0
2006-12-01 11:22:00,228.59,228.617,228.582,228.617,29900000.0
2006-12-01 11:23:00,228.603,228.639,228.601,228.628,64200000.0
2006-12-01 11:24:00,228.637,228.66,228.637,228.653,23800000.0
2006-12-01 11:25:00,228.654,228.707,228.631,228.707,66299999.0
2006-12-01 11:26:00,228.714,228.78,228.701,228.78,50600000.0
2006-12-01 11:27:00,228.804,228.815,228.781,228.787,43800000.0
2006-12-01 11:28:00,228.812,228.816,228.789,228.808,64000001.0
2006-12-01 11:29:00,228.816,228.826,228.785,228.809,63200000.0
2006-12-01 11:30:00,228.765,228.765,228.687,228.687,76200000.0
2006-12-01 11:31:00,228.669,228.689,228.668,228.679,39200000.0
2006-12-01 11:32:00,228.637,228.637,228.557,228.58,59700001.0
2006-12-01 11:33:00,228.584,228.594,228.557,228.558,45400000.0
2006-12-01 11:34:00,228.559,228.579,228.499,228.499,61599999.0
2006-12-01 11:35:00,228.441,228.497,228.435,228.497,18800000.0
2006-12-01 11:36:00,228.507,228.507,228.476,228.477,56900000.0
2006-12-01 11:37:00,228.468,228.478,228.46,228.46,22200000.0
2006-12-01 11:38:00,228.453,228.508,228.439,228.508,43500000.0
2006-12-01 11:39:00,228.522,228.618,228.522,228.618,49900000.0
2006-12-01 11:40:00,228.611,228.611,228.552,228.586,81300001.0
2006-12-01 11:41:00,228.566,228.575,228.552,228.575,71200001.0
2006-12-01 11:42:00,228.59,228.633,228.59,228.633,80299999.0
2006-12-01 11:43:00,228.642,228.642,228.599,228.601,63200000.0
2006-12-01 11:44:00,228.614,228.614,228.581,228.599,42800000.0
2006-12-01 11:45:00,228.596,228.601,228.577,228.589,50600001.0
2006-12-01 11:46:00,228.579,228.598,228.567,228.576,26200000.0
2006-12-01 11:47:00,228.565,228.583,228.555,228.574,42500000.0
2006-12-01 11:48:00,228.565,228.57,228.548,228.57,39800000.0
2006-12-01 11:49:00,228.555,228.565,228.536,228.563,50200001.0
2006-12-01 11:50:00,228.568,228.573,228.519,228.519,56500000.0
2006-12-01 11:51:00,228.499,228.499,228.449,228.472,15700000.0
2006-12-01 11:52:00,228.464,228.467,228.442,228.443,31900000.0
2006-12-01 11:53:00,228.436,228.495,228.436,228.479,68100000.0
2006-12-01 11:54:00,228.479,228.479,228.445,228.456,17100000.0
2006-12-01 11:55:00,228.476,228.481,228.453,228.481,59300001.0
2006-12-01 11:56:00,228.474,228.496,228.454,228.48,44700000.0
2006-12-01 11:57:00,228.475,228.493,228.454,228.454,93999999.0
2006-12-01 11:58:00,228.452,228.483,228.452,228.456,55100000.0
2006-12-01 11:59:00,228.461,228.461,228.429,228.437,34400000.0
2006-12-01 12:00:00,228.457,228.459,228.402,228.449,82800000.0
2006-12-01 12:01:00,228.447,228.447,228.404,228.404,45400000.0
2006-12-01 12:02:00,228.415,228.423,228.398,228.422,54800000.0
2006-12-01 12:03:00,228.438,228.443,228.406,228.436,37000000.0
2006-12-01 12:04:00,228.445,228.47,228.438,228.438,49799999.0
2006-12-01 12:05:00,228.445,228.458,228.442,228.449,46900000.0
2006-12-01 12:06:00,228.467,228.485,228.447,228.451,30800000.0
2006-12-01 12:07:00,228.464,228.483,228.46,228.475,64799999.0
2006-12-01 12:08:00,228.469,228.483,228.451,228.471,46900000.0
2006-12-01 12:09:00,228.5,228.584,228.5,228.57,59200000.0
2006-12-01 12:10:00,228.59,228.624,228.59,228.606,30200000.0
2006-12-01 12:11:00,228.595,228.595,228.526,228.545,63700001.0
2006-12-01 12:12:00,228.548,228.584,228.548,228.584,87600000.0
2006-12-01 12:13:00,228.584,228.597,228.566,228.585,49000000.0
2006-12-01 12:14:00,228.626,228.652,228.615,228.652,64700000.0
2006-12-01 12:15:00,228.673,228.693,228.649,228.682,49000000.0
2006-12-01 12:16:00,228.707,228.73,228.701,228.701,50600000.0
2006-12-01 12:17:00,228.69,228.711,228.674,228.69,65200001.0
2006-12-01 12:18:00,228.689,228.698,228.64,228.64,29500000.0
2006-12-01 12:19:00,228.626,228.651,228.619,228.619,50000000.0
2006-12-01 12:20:00,228.604,228.617,228.574,228.617,51200000.0
2006-12-01 12:21:00,228.601,228.651,228.588,228.602,60500000.0
2006-12-01 12:22:00,228.607,228.607,228.527,228.527,39500000.0
2006-12-01 12:23:00,228.522,228.522,228.484,228.503,24200000.0
2006-12-01 12:24:00,228.498,228.512,228.484,228.512,25500000.0
2006-12-01 12:25:00,228.525,228.556,228.525,228.556,33700000.0
2006-12-01 12:26:00,228.549,228.614,228.539,228.614,24900000.0
2006-12-01 12:27:00,228.607,228.708,228.607,228.703,72600000.0
2006-12-01 12:28:00,228.726,228.726,228.681,228.684,24700000.0
2006-12-01 12:29:00,228.703,228.759,228.691,228.739,47800000.0
2006-12-01 12:30:00,228.733,228.763,228.733,228.751,29900000.0
2006-12-01 12:31:00,228.766,228.828,228.766,228.816,22800000.0
2006-12-01 12:32:00,228.825,228.847,228.821,228.832,70299999.0
2006-12-01 12:33:00,228.817,228.817,228.779,228.795,53200000.0
2006-12-01 12:34:00,228.807,228.807,228.772,228.777,67799999.0
2006-12-01 12:35:00,228.782,228.79,228.725,228.73,63000001.0
2006-12-01 12:36:00,228.731,228.743,228.721,228.731,51600000.0
2006-12-01 12:37:00,228.733,228.785,228.728,228.739,53600000.0
2006-12-01 12:38:00,228.746,228.75,228.73,228.74,53900000.0
2006-12-01 12:39:00,228.743,228.8,228.743,228.784,64900000.0
2006-12-01 12:40:00,228.772,228.772,228.741,228.755,20400000.0
2006-12-01 12:41:00,228.762,228.777,228.749,228.749,78100000.0
2006-12-01 12:42:00,228.746,228.773,228.723,228.764,67900001.0
2006-12-01 12:43:00,228.743,228.743,228.706,228.71,58500000.0
2006-12-01 12:44:00,228.698,228.707,228.66,228.66,35400000.0
2006-12-01 12:45:00,228.643,228.643,228.621,228.634,38200000.0
2006-12-01 12:46:00,228.637,228.645,228.622,228.639,56200000.0
2006-12-01 12:47:00,228.643,228.668,228.625,228.644,96900000.0
2006-12-01 12:48:00,228.652,228.652,228.618,228.631,60400000.0
2006-12-01 12:49:00,228.632,228.634,228.585,228.585,85400000.0
2006-12-01 12:50:00,228.605,228.605,228.562,228.562,67199999.0
2006-12-01 12:51:00,228.546,228.546,228.501,228.525,76200000.0
2006-12-01 12:52:00,228.508,228.533,228.497,228.527,80100000.0
2006-12-01 12:53:00,228.522,228.55,228.522,228.527,25200000.0
2006-12-01 12:54:00,228.553,228.563,228.514,228.563,59100000.0
2006-12-01 12:55:00,228.567,228.577,228.554,228.577,48100000.0
2006-12-01 12:56:00,228.545,228.553,228.513,228.513,53400000.0
2006-12-01 12:57:00,228.503,228.535,228.5,228.515,70900001.0
2006-12-01 12:58:00,228.521,228.546,228.518,228.518,32400000.0
2006-12-01 12:59:00,228.513,228.534,228.503,228.534,41100000.0
2006-12-01 13:00:00,228.528,228.534,228.497,228.517,45400000.0
2006-12-01 13:01:00,228.53,228.543,228.517,228.523,44900001.0
2006-12-01 13:02:00,228.506,228.544,228.503,228.54,66600000.0
2006-12-01 13:03:00,228.545,228.555,228.533,228.542,37800000.0
2006-12-01 13:04:00,228.538,228.585,228.538,228.572,58200000.0
2006-12-01 13:05:00,228.578,228.578,228.543,228.551,66300000.0
2006-12-01 13:06:00,228.524,228.535,228.511,228.515,66800000.0
2006-12-01 13:07:00,228.496,228.496,228.485,228.496,22900000.0
2006-12-01 13:08:00,228.482,228.5,228.482,228.494,31500000.0
2006-12-01 13:09:00,228.498,228.498,228.395,228.395,63800000.0
2006-12-01 13:10:00,228.403,228.447,228.403,228.436,42700000.0
2006-12-01 13:11:00,228.418,228.423,228.395,228.423,56200001.0
2006-12-01 13:12:00,228.434,228.463,228.428,228.463,78100000.0
2006-12-01 13:13:00,228.461,228.467,228.42,228.42,34100000.0
2006-12-01 13:14:00,228.42,228.429,228.396,228.428,40200000.0
2006-12-01 13:15:00,228.44,228.505,228.44,228.505,36500000.0
2006-12-01 13:16:00,228.515,228.527,228.49,228.527,74900001.0
2006-12-01 13:17:00,228.531,228.539,228.474,228.474,49600000.0
2006-12-01 13:18:00,228.482,228.508,228.471,228.508,53900000.0
2006-12-01 13:19:00,228.511,228.521,228.505,228.509,30700000.0
2006-12-01 13:20:00,228.525,228.525,228.504,228.504,45400000.0
2006-12-01 13:21:00,228.491,228.585,228.478,228.585,51100001.0
2006-12-01 13:22:00,228.619,228.619,228.579,228.607,44400000.0
2006-12-01 13:23:00,228.593,228.61,228.572,228.61,100800001.0
2006-12-01 13:24:00,228.596,228.596,228.557,228.578,59800000.0
2006-12-01 13:25:00,228.578,228.6,228.575,228.581,88499999.0
2006-12-01 13:26:00,228.575,228.588,228.556,228.564,42600000.0
2006-12-01 13:27:00,228.549,228.549,228.529,228.535,34200000.0
2006-12-01 13:28:00,228.516,228.546,228.516,228.523,77300001.0
2006-12-01 13:29:00,228.53,228.53,228.513,228.525,46600000.0
2006-12-01 13:30:00,228.487,228.505,228.433,228.434,34700000.0
2006-12-01 13:31:00,228.469,228.496,228.455,228.496,42300000.0
2006-12-01 13:32:00,228.485,228.486,228.395,228.403,59200000.0
2006-12-01 13:33:00,228.4,228.432,228.39,228.415,46200000.0
2006-12-01 13:34:00,228.445,228.46,228.397,228.415,32000000.0
2006-12-01 13:35:00,228.42,228.428,228.348,228.369,71699998.0
2006-12-01 13:36:00,228.368,228.46,228.367,228.46,58300001.0
2006-12-01 13:37:00,228.46,228.506,228.434,228.505,35000000.0
2006-12-01 13:38:00,228.501,228.525,228.481,228.507,60200000.0
2006-12-01 13:39:00,228.532,228.547,228.512,228.518,47700000.0
2006-12-01 13:40:00,228.548,228.597,228.536,228.597,75600000.0
2006-12-01 13:41:00,228.598,228.632,228.571,228.632,56700000.0
2006-12-01 13:42:00,228.615,228.657,228.601,228.655,53600000.0
2006-12-01 13:43:00,228.608,228.612,228.55,228.55,37400000.0
2006-12-01 13:44:00,228.538,228.564,228.504,228.56,100300001.0
2006-12-01 13:45:00,228.519,228.543,228.483,228.49,66600001.0
2006-12-01 13:46:00,228.5,228.551,228.5,228.551,66900000.0
2006-12-01 13:47:00,228.563,228.585,228.549,228.566,64399999.0
2006-12-01 13:48:00,228.571,228.582,228.546,228.566,65700000.0
2006-12-01 13:49:00,228.571,228.571,228.528,228.545,39800000.0
2006-12-01 13:50:00,228.54,228.54,228.505,228.517,38500000.0
2006-12-01 13:51:00,228.528,228.537,228.518,228.537,138400000.0
2006-12-01 13:52:00,228.51,228.545,228.491,228.541,24600000.0
2006-12-01 13:53:00,228.528,228.554,228.528,228.554,52500000.0
2006-12-01 13:54:00,228.55,228.56,228.549,228.558,30500000.0
2006-12-01 13:55:00,228.554,228.554,228.528,228.545,43700000.0
2006-12-01 13:56:00,228.541,228.562,228.529,228.539,59700000.0
2006-12-01 13:57:00,228.557,228.559,228.53,228.554,66600000.0
2006-12-01 13:58:00,228.552,228.555,228.522,228.554,35500000.0
2006-12-01 13:59:00,228.572,228.631,228.572,228.627,46899999.0
2006-12-01 14:00:00,228.588,228.604,228.566,228.569,38100000.0
2006-12-01 14:01:00,228.564,228.576,228.546,228.546,40400000.0
2006-12-01 14:02:00,228.554,228.579,228.527,228.529,43900000.0
2006-12-01 14:03:00,228.518,228.561,228.518,228.561,31800000.0
2006-12-01 14:04:00,228.554,228.578,228.539,228.578,58700000.0
2006-12-01 14:05:00,228.565,228.565,228.513,228.526,18400000.0
2006-12-01 14:06:00,228.54,228.553,228.497,228.51,70399999.0
2006-12-01 14:07:00,228.52,228.52,228.495,228.495,44700000.0
2006-12-01 14:08:00,228.507,228.534,228.489,228.513,29000000.0
2006-12-01 14:09:00,228.529,228.529,228.495,228.495,35500000.0
2006-12-01 14:10:00,228.504,228.512,228.498,228.501,41300001.0
2006-12-01 14:11:00,228.497,228.504,228.459,228.459,66100000.0
2006-12-01 14:12:00,228.455,228.474,228.453,228.472,36100000.0
2006-12-01 14:13:00,228.467,228.48,228.455,228.474,54200000.0
2006-12-01 14:14:00,228.491,228.532,228.491,228.532,34600000.0
2006-12-01 14:15:00,228.525,228.525,228.505,228.512,72300000.0
2006-12-01 14:16:00,228.518,228.518,228.479,228.497,40500000.0
2006-12-01 14:17:00,228.482,228.482,228.452,228.455,27400000.0
2006-12-01 14:18:00,228.431,228.431,228.402,228.417,26000000.0
2006-12-01 14:19:00,228.436,228.473,228.436,228.47,19200000.0
2006-12-01 14:20:00,228.474,228.481,228.441,228.459,60000000.0
2006-12-01 14:21:00,228.466,228.497,228.466,228.494,28100000.0
2006-12-01 14:22:00,228.491,228.491,228.426,228.426,74299999.0
2006-12-01 14:23:00,228.484,228.487,228.472,228.487,32000000.0
2006-12-01 14:24:00,228.488,228.5,228.482,228.482,28800000.0
2006-12-01 14:25:00,228.506,228.51,228.477,228.477,19600000.0
2006-12-01 14:26:00,228.462,228.478,228.45,228.465,63600000.0
2006-12-01 14:27:00,228.471,228.496,228.471,228.495,105400002.0
2006-12-01 14:28:00,228.484,228.493,228.484,228.492,19600000.0
2006-12-01 14:29:00,228.454,228.488,228.454,228.488,64500000.0
2006-12-01 14:30:00,228.462,228.552,228.462,228.552,78500002.0
2006-12-01 14:31:00,228.546,228.573,228.524,228.564,47500000.0
2006-12-01 14:32:00,228.583,228.631,228.583,228.631,35400000.0
2006-12-01 14:33:00,228.659,228.668,228.605,228.605,79200000.0
2006-12-01 14:34:00,228.606,228.606,228.583,228.583,22800000.0
2006-12-01 14:35:00,228.589,228.618,228.574,228.574,50000000.0
2006-12-01 14:36:00,228.586,228.598,228.539,228.556,47600000.0
2006-12-01 14:37:00,228.568,228.588,228.545,228.545,90299999.0
2006-12-01 14:38:00,228.538,228.552,228.535,228.552,38700000.0
2006-12-01 14:39:00,228.542,228.566,228.54,228.548,64800000.0
2006-12-01 14:40:00,228.521,228.533,228.494,228.517,36400000.0
2006-12-01 14:41:00,228.51,228.51,228.488,228.489,32000000.0
2006-12-01 14:42:00,228.485,228.507,228.478,228.494,61199999.0
2006-12-01 14:43:00,228.476,228.476,228.462,228.467,35700000.0
2006-12-01 14:44:00,228.457,228.483,228.447,228.46,61000000.0
2006-12-01 14:45:00,228.454,228.489,228.454,228.483,38300000.0
2006-12-01 14:46:00,228.468,228.475,228.448,228.462,58700000.0
2006-12-01 14:47:00,228.462,228.462,228.419,228.447,33800000.0
2006-12-01 14:48:00,228.468,228.48,228.452,228.458,29900000.0
2006-12-01 14:49:00,228.472,228.485,228.455,228.485,34100000.0
2006-12-01 14:50:00,228.467,228.486,228.451,228.475,38700000.0
2006-12-01 14:51:00,228.471,228.486,228.468,228.483,64600001.0
2006-12-01 14:52:00,228.497,228.501,228.47,228.5,45899999.0
2006-12-01 14:53:00,228.488,228.516,228.475,228.48,58300000.0
2006-12-01 14:54:00,228.474,228.481,228.442,228.47,90900000.0
2006-12-01 14:55:00,228.479,228.521,228.465,228.521,52200000.0
2006-12-01 14:56:00,228.524,228.526,228.497,228.497,72800001.0
2006-12-01 14:57:00,228.49,228.518,228.482,228.482,35199999.0
2006-12-01 14:58:00,228.469,228.469,228.448,228.45,61499999.0
2006-12-01 14:59:00,228.452,228.469,228.452,228.458,47400000.0
2006-12-01 15:00:00,228.449,228.464,228.437,228.453,60500000.0
2006-12-01 15:01:00,228.459,228.494,228.459,228.48,67799999.0
2006-12-01 15:02:00,228.491,228.57,228.488,228.57,28000000.0
2006-12-01 15:03:00,228.591,228.606,228.535,228.535,55599999.0
2006-12-01 15:04:00,228.536,228.556,228.536,228.556,49300000.0
2006-12-01 15:05:00,228.542,228.556,228.53,228.531,38900000.0
2006-12-01 15:06:00,228.55,228.575,228.54,228.54,42000000.0
2006-12-01 15:07:00,228.55,228.55,228.495,228.495,67000001.0
2006-12-01 15:08:00,228.494,228.504,228.482,228.494,50000000.0
2006-12-01 15:09:00,228.479,228.484,228.454,228.464,53400000.0
2006-12-01 15:10:00,228.467,228.471,228.415,228.425,58200000.0
2006-12-01 15:11:00,228.467,228.493,228.454,228.493,15600000.0
2006-12-01 15:12:00,228.472,228.475,228.451,228.453,20600000.0
2006-12-01 15:13:00,228.472,228.492,228.407,228.407,44900000.0
2006-12-01 15:14:00,228.477,228.499,228.472,228.472,104999999.0
2006-12-01 15:15:00,228.485,228.509,228.475,228.494,66900001.0
2006-12-01 15:16:00,228.487,228.487,228.451,228.479,49600001.0
2006-12-01 15:17:00,228.479,228.484,228.458,228.484,27800000.0
2006-12-01 15:18:00,228.484,228.484,228.466,228.479,51000000.0
2006-12-01 15:19:00,228.508,228.515,228.5,228.515,42499999.0
2006-12-01 15:20:00,228.529,228.574,228.529,228.534,35200000.0
2006-12-01 15:21:00,228.506,228.534,228.503,228.527,49799999.0
2006-12-01 15:22:00,228.508,228.56,228.5,228.56,24000000.0
2006-12-01 15:23:00,228.553,228.566,228.544,228.544,31800000.0
2006-12-01 15:24:00,228.539,228.568,228.534,228.568,71399999.0
2006-12-01 15:25:00,228.585,228.591,228.532,228.536,54300000.0
2006-12-01 15:26:00,228.593,228.605,228.57,228.598,51200000.0
2006-12-01 15:27:00,228.614,228.625,228.579,228.592,76500001.0
2006-12-01 15:28:00,228.574,228.6,228.559,228.6,38400000.0
2006-12-01 15:29:00,228.575,228.586,228.543,228.543,37100000.0
2006-12-01 15:30:00,228.542,228.542,228.53,228.531,36800000.0
2006-12-01 15:31:00,228.503,228.522,228.494,228.51,64999999.0
2006-12-01 15:32:00,228.52,228.537,228.477,228.477,26400000.0
2006-12-01 15:33:00,228.47,228.494,228.463,228.493,63200002.0
2006-12-01 15:34:00,228.485,228.528,228.485,228.528,23500000.0
2006-12-01 15:35:00,228.542,228.544,228.526,228.544,35500000.0
2006-12-01 15:36:00,228.548,228.548,228.503,228.52,32700000.0
2006-12-01 15:37:00,228.529,228.558,228.529,228.549,37799999.0
2006-12-01 15:38:00,228.535,228.535,228.509,228.509,38800000.0
2006-12-01 15:39:00,228.498,228.508,228.465,228.486,32100000.0
2006-12-01 15:40:00,228.498,228.515,228.482,228.49,56700000.0
2006-12-01 15:41:00,228.51,228.536,228.51,228.536,38500000.0
2006-12-01 15:42:00,228.525,228.566,228.52,228.561,37400000.0
2006-12-01 15:43:00,228.57,228.572,228.548,228.563,31800000.0
2006-12-01 15:44:00,228.57,228.592,228.57,228.59,54600000.0
2006-12-01 15:45:00,228.569,228.574,228.549,228.562,32600000.0
2006-12-01 15:46:00,228.57,228.578,228.544,228.578,65200000.0
2006-12-01 15:47:00,228.584,228.589,228.557,228.566,97400000.0
2006-12-01 15:48:00,228.563,228.573,228.557,228.563,52300000.0
2006-12-01 15:49:00,228.575,228.585,228.561,228.564,42900000.0
2006-12-01 15:50:00,228.559,228.58,228.555,228.58,43500000.0
2006-12-01 15:51:00,228.581,228.581,228.548,228.565,66200000.0
2006-12-01 15:52:00,228.564,228.588,228.554,228.586,69300002.0
2006-12-01 15:53:00,228.621,228.621,228.552,228.552,56099999.0
2006-12-01 15:54:00,228.541,228.561,228.528,228.548,33600000.0
2006-12-01 15:55:00,228.559,228.569,228.544,228.557,20400000.0
2006-12-01 15:56:00,228.565,228.57,228.513,228.513,26100000.0
2006-12-01 15:57:00,228.521,228.535,228.512,228.512,40500000.0
2006-12-01 15:58:00,228.524,228.542,228.524,228.542,41400001.0
2006-12-01 15:59:00,228.561,228.568,228.532,228.54,46900000.0
2006-12-01 16:00:00,228.555,228.58,228.555,228.577,19000000.0
2006-12-01 16:01:00,228.584,228.602,228.546,228.546,30500000.0
2006-12-01 16:02:00,228.516,228.56,228.516,228.56,27200000.0
2006-12-01 16:03:00,228.548,228.577,228.534,228.555,59500001.0
2006-12-01 16:04:00,228.548,228.573,228.531,228.558,30200000.0
2006-12-01 16:05:00,228.53,228.544,228.506,228.506,44200000.0
2006-12-01 16:06:00,228.499,228.516,228.489,228.505,45000000.0
2006-12-01 16:07:00,228.498,228.533,228.498,228.527,53500000.0
2006-12-01 16:08:00,228.531,228.55,228.516,228.532,33300000.0
2006-12-01 16:09:00,228.537,228.546,228.517,228.546,47199999.0
2006-12-01 16:10:00,228.526,228.526,228.487,228.508,27200000.0
2006-12-01 16:11:00,228.497,228.549,228.485,228.54,50599999.0
2006-12-01 16:12:00,228.555,228.555,228.522,228.529,32000000.0
2006-12-01 16:13:00,228.536,228.582,228.536,228.577,55600001.0
2006-12-01 16:14:00,228.564,228.564,228.473,228.473,29900000.0
2006-12-01 16:15:00,228.483,228.531,228.468,228.531,84500000.0
2006-12-01 16:16:00,228.516,228.521,228.478,228.497,64500000.0
2006-12-01 16:17:00,228.497,228.514,228.495,228.506,90300001.0
2006-12-01 16:18:00,228.499,228.537,228.499,228.513,59000000.0
2006-12-01 16:19:00,228.548,228.613,228.529,228.613,60200000.0
2006-12-01 16:20:00,228.624,228.624,228.593,228.612,73200000.0
2006-12-01 16:21:00,228.598,228.66,228.595,228.615,29200000.0
2006-12-01 16:22:00,228.62,228.635,228.616,228.634,72600001.0
2006-12-01 16:23:00,228.643,228.671,228.621,228.671,92900001.0
2006-12-01 16:24:00,228.683,228.683,228.645,228.645,41599999.0
2006-12-01 16:25:00,228.666,228.668,228.641,228.655,38700000.0
2006-12-01 16:26:00,228.665,228.669,228.589,228.589,26400000.0
2006-12-01 16:27:00,228.59,228.654,228.59,228.632,58399999.0
2006-12-01 16:28:00,228.622,228.658,228.619,228.645,65100000.0
2006-12-01 16:29:00,228.654,228.672,228.632,228.632,59900001.0
2006-12-01 16:30:00,228.623,228.7,228.623,228.678,65300001.0
2006-12-01 16:31:00,228.665,228.723,228.663,228.722,76900000.0
2006-12-01 16:32:00,228.733,228.741,228.717,228.718,49900000.0
2006-12-01 16:33:00,228.703,228.764,228.698,228.764,76000002.0
2006-12-01 16:34:00,228.805,228.824,228.796,228.802,55100000.0
2006-12-01 16:35:00,228.773,228.797,228.765,228.785,57600000.0
2006-12-01 16:36:00,228.781,228.781,228.742,228.76,63300000.0
2006-12-01 16:37:00,228.751,228.783,228.73,228.734,84900000.0
2006-12-01 16:38:00,228.703,228.744,228.703,228.715,28800000.0
2006-12-01 16:39:00,228.706,228.727,228.677,228.691,50200001.0
2006-12-01 16:40:00,228.689,228.72,228.689,228.698,54800001.0
2006-12-01 16:41:00,228.692,228.699,228.668,228.668,44600000.0
2006-12-01 16:42:00,228.691,228.72,228.691,228.71,33300000.0
2006-12-01 16:43:00,228.693,228.693,228.662,228.685,34800000.0
2006-12-01 16:44:00,228.683,228.691,228.641,228.641,70300000.0
2006-12-01 16:45:00,228.653,228.653,228.616,228.621,49300000.0
2006-12-01 16:46:00,228.648,228.672,228.648,228.65,77800001.0
2006-12-01 16:47:00,228.675,228.675,228.651,228.655,57700001.0
2006-12-01 16:48:00,228.65,228.665,228.629,228.655,40400000.0
2006-12-01 16:49:00,228.649,228.649,228.598,228.618,52800001.0
2006-12-01 16:50:00,228.624,228.64,228.617,228.64,34300000.0
2006-12-01 16:51:00,228.666,228.669,228.64,228.658,55800000.0
2006-12-01 16:52:00,228.657,228.723,228.657,228.723,22400000.0
2006-12-01 16:53:00,228.709,228.714,228.646,228.646,62200000.0
2006-12-01 16:54:00,228.636,228.712,228.636,228.712,56000000.0
2006-12-01 16:55:00,228.716,228.717,228.692,228.696,71100000.0
2006-12-01 16:56:00,228.673,228.703,228.665,228.689,41400000.0
2006-12-01 16:57:00,228.666,228.666,228.601,228.621,56000000.0
2006-12-01 16:58:00,228.628,228.628,228.572,228.576,23600000.0
2006-12-01 16:59:00,228.559,228.559,228.455,228.465,70299999.0
2006-12-01 17:00:00,228.398,228.478,228.337,228.478,39300000.0
2006-12-01 17:01:00,228.502,228.553,228.499,228.553,102600001.0
2006-12-01 17:02:00,228.572,228.674,228.572,228.673,39300000.0
2006-12-01 17:03:00,228.675,228.709,228.661,228.661,80300000.0
2006-12-01 17:04:00,228.651,228.657,228.619,228.657,40100000.0
2006-12-01 17:05:00,228.684,228.736,228.684,228.734,48300000.0
2006-12-01 17:06:00,228.761,228.761,228.693,228.735,37800000.0
2006-12-01 17:07:00,228.759,228.77,228.723,228.728,46200000.0
2006-12-01 17:08:00,228.709,228.726,228.689,228.689,39000000.0
2006-12-01 17:09:00,228.691,228.768,228.691,228.768,49600000.0
2006-12-01 17:10:00,228.751,228.816,228.743,228.789,51800000.0
2006-12-01 17:11:00,228.791,228.854,228.791,228.84,64400000.0
2006-12-01 17:12:00,228.833,228.857,228.83,228.845,40700000.0
2006-12-01 17:13:00,228.841,228.871,228.816,228.816,35600000.0
2006-12-01 17:14:00,228.812,228.855,228.812,228.852,27400000.0
2006-12-01 17:15:00,228.861,228.861,228.792,228.824,61100000.0
2006-12-01 17:16:00,228.85,228.872,228.838,228.86,23500000.0
2006-12-01 17:17:00,228.872,228.912,228.872,228.888,26200000.0
2006-12-01 17:18:00,228.914,228.926,228.863,228.867,66900000.0
2006-12-01 17:19:00,228.902,228.902,228.825,228.825,57200000.0
2006-12-01 17:20:00,228.824,228.843,228.787,228.787,37800000.0
2006-12-01 17:21:00,228.796,228.803,228.782,228.782,17900000.0
2006-12-01 17:22:00,228.756,228.782,228.75,228.782,40699999.0
2006-12-01 17:23:00,228.791,228.791,228.766,228.783,26700000.0
2006-12-01 17:24:00,228.722,228.803,228.722,228.801,57500000.0
2006-12-01 17:25:00,228.786,228.805,228.764,228.765,39900000.0
2006-12-01 17:26:00,228.756,228.756,228.664,228.681,37700000.0
2006-12-01 17:27:00,228.664,228.664,228.613,228.626,48099999.0
2006-12-01 17:28:00,228.632,228.673,228.632,228.642,53300000.0
2006-12-01 17:29:00,228.635,228.635,228.468,228.537,68500000.0
2006-12-01 17:30:00,228.535,228.584,228.535,228.577,33700000.0
2006-12-01 17:31:00,228.57,228.591,228.539,228.539,54700000.0
2006-12-01 17:32:00,228.509,228.523,228.468,228.468,57499999.0
2006-12-01 17:33:00,228.432,228.481,228.432,228.437,59400000.0
2006-12-01 17:34:00,228.405,228.437,228.395,228.404,39500000.0
2006-12-01 17:35:00,228.398,228.43,228.224,228.424,63200000.0
2006-12-01 17:36:00,228.454,228.454,228.288,228.391,70299999.0
2006-12-01 17:37:00,228.373,228.392,228.333,228.34,44500001.0
2006-12-01 17:38:00,228.282,228.282,228.176,228.233,61300000.0
2006-12-01 17:39:00,228.197,228.299,228.147,228.299,25200000.0
2006-12-01 17:40:00,228.333,228.356,228.304,228.34,46700000.0
2006-12-01 17:41:00,228.395,228.446,228.395,228.425,28200000.0
2006-12-01 17:42:00,228.402,228.409,228.357,228.357,89600000.0
2006-12-01 17:43:00,228.36,228.399,228.349,228.349,32800000.0
2006-12-01 17:44:00,228.327,228.362,228.319,228.346,29600000.0
2006-12-01 17:45:00,228.328,228.328,228.241,228.248,31900000.0
2006-12-01 17:46:00,228.257,228.26,228.221,228.221,93199999.0
2006-12-01 17:47:00,228.223,228.223,228.144,228.167,43100000.0
2006-12-01 17:48:00,228.171,228.213,228.135,228.21,28200000.0
2006-12-01 17:49:00,228.195,228.195,228.156,228.156,39000000.0
2006-12-01 17:50:00,228.172,228.172,228.131,228.155,38100000.0
2006-12-01 17:51:00,228.171,228.277,228.156,228.277,50600000.0
2006-12-01 17:52:00,228.307,228.322,228.271,228.322,20900000.0
2006-12-01 17:53:00,228.33,228.35,228.32,228.35,32900000.0
2006-12-01 17:54:00,228.332,228.332,228.3,228.31,71199999.0
2006-12-01 17:55:00,228.267,228.311,228.233,228.233,51900000.0
2006-12-01 17:56:00,228.192,228.193,228.162,228.163,54200000.0
2006-12-01 17:57:00,228.149,228.209,228.149,228.203,49600000.0
2006-12-01 17:58:00,228.187,228.187,228.119,228.122,70100000.0
2006-12-01 17:59:00,228.117,228.126,228.066,228.087,60499999.0
2006-12-01 18:00:00,228.08,228.108,228.056,228.085,80200000.0
2006-12-01 18:01:00,228.123,228.211,228.097,228.18,497700001.0
2006-12-01 18:02:00,228.196,228.217,228.142,228.194,815700005.0
2006-12-01 18:03:00,228.207,228.225,228.178,228.211,626500002.0
2006-12-01 18:04:00,228.222,228.266,228.21,228.246,500899998.0
2006-12-01 18:05:00,228.265,228.283,228.21,228.244,736600001.0
2006-12-01 18:06:00,228.239,228.28,228.214,228.227,725099999.0
2006-12-01 18:07:00,228.197,228.197,228.146,228.163,775400001.0
2006-12-01 18:08:00,228.168,228.193,228.14,228.174,655400002.0
2006-12-01 18:09:00,228.167,228.192,228.123,228.138,502300002.0
2006-12-01 18:10:00,228.15,228.172,228.143,228.164,550900000.0
2006-12-01 18:11:00,228.161,228.171,228.118,228.139,412400000.0
2006-12-01 18:12:00,228.143,228.17,228.101,228.123,248200001.0
2006-12-01 18:13:00,228.117,228.142,228.085,228.117,445199999.0
2006-12-01 18:14:00,228.119,228.142,228.092,228.133,624700002.0
2006-12-01 18:15:00,228.142,228.148,228.105,228.119,750999999.0
2006-12-01 18:16:00,228.11,228.131,228.095,228.131,611100002.0
2006-12-01 18:17:00,228.14,228.169,228.124,228.143,222800001.0
2006-12-01 18:18:00,228.149,228.152,228.106,228.138,444399999.0
2006-12-01 18:19:00,228.145,228.17,228.101,228.147,529200001.0
2006-12-01 18:20:00,228.162,228.178,228.118,228.118,643599999.0
2006-12-01 18:21:00,228.146,228.22,228.146,228.203,572900000.0
2006-12-01 18:22:00,228.22,228.254,228.2,228.2,535700001.0
2006-12-01 18:23:00,228.204,228.232,228.199,228.228,780599998.0
2006-12-01 18:24:00,228.197,228.223,228.165,228.197,560099996.0
2006-12-01 18:25:00,228.208,228.225,228.188,228.205,504799999.0
2006-12-01 18:26:00,228.188,228.22,228.174,228.213,357900003.0
2006-12-01 18:27:00,228.215,228.234,228.184,228.184,453099998.0
2006-12-01 18:28:00,228.182,228.201,228.159,228.17,393599999.0
2006-12-01 18:29:00,228.173,228.206,228.163,228.185,366800000.0
2006-12-01 18:30:00,228.181,228.193,228.124,228.163,324900002.0
2006-12-01 18:31:00,228.165,228.165,228.129,228.136,353700002.0
2006-12-01 18:32:00,228.122,228.18,228.117,228.117,438499999.0
2006-12-01 18:33:00,228.12,228.165,228.116,228.157,502999997.0
2006-12-01 18:34:00,228.16,228.25,228.16,228.189,367700002.0
2006-12-01 18:35:00,228.19,228.236,228.19,228.217,470999997.0
2006-12-01 18:36:00,228.224,228.269,228.224,228.249,316100001.0
2006-12-01 18:37:00,228.266,228.266,228.213,228.257,201199998.0
2006-12-01 18:38:00,228.247,228.247,228.185,228.208,118700000.0
2006-12-01 18:39:00,228.205,228.244,228.195,228.198,117800000.0
2006-12-01 18:40:00,228.178,228.209,228.171,228.209,248400000.0
2006-12-01 18:41:00,228.225,228.256,228.225,228.243,334999999.0
2006-12-01 18:42:00,228.25,228.265,228.212,228.213,209800000.0
2006-12-01 18:43:00,228.19,228.201,228.161,228.183,206499999.0
2006-12-01 18:44:00,228.201,228.247,228.201,228.216,353599998.0
2006-12-01 18:45:00,228.205,228.235,228.198,228.199,275999998.0
2006-12-01 18:46:00,228.184,228.22,228.184,228.201,178400000.0
2006-12-01 18:47:00,228.196,228.218,228.166,228.203,84100000.0
2006-12-01 18:48:00,228.229,228.251,228.196,228.235,173700000.0
2006-12-01 18:49:00,228.23,228.239,228.186,228.226,165800000.0
2006-12-01 18:50:00,228.24,228.249,228.216,228.234,174100000.0
2006-12-01 18:51:00,228.223,228.262,228.209,228.247,280200002.0
2006-12-01 18:52:00,228.233,228.233,228.187,228.216,272499998.0
2006-12-01 18:53:00,228.228,228.228,228.19,228.195,304499996.0
2006-12-01 18:54:00,228.203,228.205,228.182,228.205,228200000.0
2006-12-01 18:55:00,228.212,228.221,228.18,228.205,249500000.0
2006-12-01 18:56:00,228.217,228.228,228.207,228.228,51900000.0
2006-12-01 18:57:00,228.237,228.259,228.232,228.232,172200000.0
2006-12-01 18:58:00,228.233,228.256,228.227,228.232,325499999.0
2006-12-01 18:59:00,228.226,228.272,228.226,228.268,264100000.0
2006-12-01 19:00:00,228.244,228.293,228.244,228.286,114099999.0
2006-12-01 19:01:00,228.285,228.318,228.284,228.284,100600000.0
2006-12-01 19:02:00,228.28,228.315,228.23,228.248,246700000.0
2006-12-01 19:03:00,228.255,228.273,228.252,228.259,381899998.0
2006-12-01 19:04:00,228.259,228.307,228.259,228.307,188400000.0
2006-12-01 19:05:00,228.311,228.338,228.311,228.318,162900000.0
2006-12-01 19:06:00,228.317,228.37,228.298,228.36,474999998.0
2006-12-01 19:07:00,228.37,228.37,228.323,228.349,306099999.0
2006-12-01 19:08:00,228.343,228.354,228.328,228.342,410200002.0
2006-12-01 19:09:00,228.34,228.348,228.316,228.332,140000000.0
2006-12-01 19:10:00,228.336,228.337,228.306,228.335,175500002.0
2006-12-01 19:11:00,228.331,228.345,228.317,228.326,52300001.0
2006-12-01 19:12:00,228.325,228.351,228.325,228.341,58300000.0
2006-12-01 19:13:00,228.338,228.36,228.329,228.346,145500000.0
2006-12-01 19:14:00,228.349,228.373,228.315,228.334,255000001.0
2006-12-01 19:15:00,228.335,228.353,228.316,228.341,283900000.0
2006-12-01 19:16:00,228.306,228.322,228.291,228.321,28700000.0
2006-12-01 19:17:00,228.335,228.343,228.302,228.335,114000000.0
2006-12-01 19:18:00,228.327,228.346,228.299,228.299,174300000.0
2006-12-01 19:19:00,228.287,228.34,228.287,228.31,185900000.0
2006-12-01 19:20:00,228.291,228.311,228.225,228.226,171800000.0
2006-12-01 19:21:00,228.225,228.225,228.186,228.207,164499998.0
2006-12-01 19:22:00,228.203,228.219,228.187,228.193,111000001.0
2006-12-01 19:23:00,228.175,228.206,228.175,228.19,454400002.0
2006-12-01 19:24:00,228.203,228.214,228.176,228.176,127100001.0
2006-12-01 19:25:00,228.165,228.201,228.144,228.169,177800000.0
2006-12-01 19:26:00,228.159,228.174,228.135,228.14,478600001.0
2006-12-01 19:27:00,228.144,228.16,228.121,228.145,253800001.0
2006-12-01 19:28:00,228.148,228.157,228.103,228.157,222900000.0
2006-12-01 19:29:00,228.172,228.175,228.139,228.17,71200000.0
2006-12-01 19:30:00,228.156,228.183,228.145,228.145,255400000.0
2006-12-01 19:31:00,228.14,228.164,228.118,228.15,140300000.0
2006-12-01 19:32:00,228.143,228.16,228.102,228.14,357200000.0
2006-12-01 19:33:00,228.144,228.156,228.12,228.12,172100000.0
2006-12-01 19:34:00,228.149,228.154,228.124,228.138,222099999.0
2006-12-01 19:35:00,228.126,228.143,228.093,228.095,286100000.0
2006-12-01 19:36:00,228.121,228.13,228.101,228.125,235200000.0
2006-12-01 19:37:00,228.132,228.148,228.105,228.105,94199999.0
2006-12-01 19:38:00,228.14,228.152,228.127,228.152,172600000.0
2006-12-01 19:39:00,228.146,228.146,228.088,228.088,219599999.0
2006-12-01 19:40:00,228.1,228.113,228.06,228.092,248800001.0
2006-12-01 19:41:00,228.104,228.126,228.058,228.092,305200001.0
2006-12-01 19:42:00,228.102,228.138,228.068,228.138,250500001.0
2006-12-01 19:43:00,228.129,228.129,228.1,228.105,85100000.0
2006-12-01 19:44:00,228.083,228.123,228.078,228.078,204200001.0
2006-12-01 19:45:00,228.077,228.095,228.017,228.095,79600000.0
2006-12-01 19:46:00,228.11,228.11,228.065,228.087,118799999.0
2006-12-01 19:47:00,228.082,228.105,228.075,228.096,44000000.0
2006-12-01 19:48:00,228.077,228.099,228.048,228.063,235700001.0
2006-12-01 19:49:00,228.055,228.075,228.054,228.06,163600001.0
2006-12-01 19:50:00,228.056,228.082,228.028,228.066,152599999.0
2006-12-01 19:51:00,228.053,228.076,228.028,228.072,131500001.0
2006-12-01 19:52:00,228.078,228.078,228.046,228.073,192699999.0
2006-12-01 19:53:00,228.072,228.092,228.049,228.086,134700001.0
2006-12-01 19:54:00,228.088,228.111,228.082,228.091,170400004.0
2006-12-01 19:55:00,228.086,228.105,228.079,228.09,56300000.0
2006-12-01 19:56:00,228.099,228.127,228.096,228.105,86100000.0
2006-12-01 19:57:00,228.112,228.128,228.097,228.097,166999997.0
2006-12-01 19:58:00,228.115,228.138,228.105,228.105,324799999.0
2006-12-01 19:59:00,228.117,228.122,228.09,228.108,205900000.0
2006-12-01 20:00:00,228.117,228.154,228.096,228.152,71100001.0
2006-12-01 20:01:00,228.153,228.169,228.132,228.155,120699998.0
2006-12-01 20:02:00,228.15,228.164,228.098,228.098,112600000.0
2006-12-01 20:03:00,228.092,228.144,228.074,228.096,130300001.0
2006-12-01 20:04:00,228.134,228.134,228.092,228.108,124699999.0
2006-12-01 20:05:00,228.108,228.133,228.102,228.125,171700000.0
2006-12-01 20:06:00,228.122,228.131,228.082,228.085,195700001.0
2006-12-01 20:07:00,228.089,228.11,228.072,228.104,217400000.0
2006-12-01 20:08:00,228.106,228.124,228.092,228.099,187299999.0
2006-12-01 20:09:00,228.1,228.122,228.062,228.09,129800000.0
2006-12-01 20:10:00,228.144,228.154,228.136,228.143,195299998.0
2006-12-01 20:11:00,228.137,228.137,228.109,228.124,267899999.0
2006-12-01 20:12:00,228.128,228.167,228.085,228.163,553100006.0
2006-12-01 20:13:00,228.169,228.169,228.101,228.136,185000000.0
2006-12-01 20:14:00,228.128,228.128,228.059,228.059,141800000.0
2006-12-01 20:15:00,228.126,228.133,228.102,228.122,371800001.0
2006-12-01 20:16:00,228.112,228.169,228.083,228.147,172000001.0
2006-12-01 20:17:00,228.165,228.167,228.111,228.14,40900000.0
2006-12-01 20:18:00,228.147,228.154,228.123,228.151,165200001.0
2006-12-01 20:19:00,228.089,228.138,228.08,228.095,149300000.0
2006-12-01 20:20:00,228.089,228.11,228.082,228.101,261400001.0
2006-12-01 20:21:00,228.083,228.121,228.056,228.09,137000000.0
2006-12-01 20:22:00,228.112,228.124,228.082,228.088,254500002.0
2006-12-01 20:23:00,228.1,228.121,228.1,228.116,185500000.0
2006-12-01 20:24:00,228.117,228.117,228.088,228.097,156100000.0
2006-12-01 20:25:00,228.117,228.135,228.108,228.108,297800002.0
2006-12-01 20:26:00,228.105,228.108,228.062,228.094,284600000.0
2006-12-01 20:27:00,228.11,228.124,228.098,228.12,207299999.0
2006-12-01 20:28:00,228.12,228.155,228.107,228.115,445599999.0
2006-12-01 20:29:00,228.124,228.131,228.083,228.105,453599999.0
2006-12-01 20:30:00,228.109,228.134,228.102,228.107,611700000.0
2006-12-01 20:31:00,228.11,228.111,228.035,228.035,397300001.0
2006-12-01 20:32:00,228.096,228.127,228.081,228.098,493500002.0
2006-12-01 20:33:00,228.12,228.139,228.113,228.123,183999999.0
2006-12-01 20:34:00,228.131,228.14,228.117,228.127,135000001.0
2006-12-01 20:35:00,228.114,228.123,228.1,228.115,105300000.0
2006-12-01 20:36:00,228.111,228.125,228.108,228.124,109000000.0
2006-12-01 20:37:00,228.118,228.134,228.103,228.118,84000000.0
2006-12-01 20:38:00,228.116,228.138,228.098,228.124,299500000.0
2006-12-01 20:39:00,228.123,228.13,228.105,228.13,202700003.0
2006-12-01 20:40:00,228.137,228.179,228.137,228.139,340799999.0
2006-12-01 20:41:00,228.156,228.156,228.126,228.151,174100000.0
2006-12-01 20:42:00,228.144,228.157,228.137,228.137,254300001.0
2006-12-01 20:43:00,228.137,228.148,228.116,228.146,356600001.0
2006-12-01 20:44:00,228.159,228.193,228.159,228.17,341900002.0
2006-12-01 20:45:00,228.194,228.226,228.172,228.207,286900002.0
2006-12-01 20:46:00,228.209,228.231,228.176,228.208,270700000.0
2006-12-01 20:47:00,228.203,228.225,228.186,228.188,311300000.0
2006-12-01 20:48:00,228.187,228.213,228.155,228.202,239600000.0
2006-12-01 20:49:00,228.227,228.24,228.223,228.233,108700000.0
2006-12-01 20:50:00,228.226,228.226,228.163,228.195,374699999.0
2006-12-01 20:51:00,228.192,228.197,228.152,228.16,135700001.0
2006-12-01 20:52:00,228.2,228.201,228.162,228.194,94500000.0
2006-12-01 20:53:00,228.186,228.194,228.154,228.154,183900001.0
2006-12-01 20:54:00,228.161,228.209,228.152,228.205,197500001.0
2006-12-01 20:55:00,228.2,228.211,228.173,228.188,270700000.0
2006-12-01 20:56:00,228.191,228.24,228.191,228.228,316300000.0
2006-12-01 20:57:00,228.226,228.227,228.204,228.213,383300003.0
2006-12-01 20:58:00,228.203,228.237,228.203,228.222,313200001.0
2006-12-01 20:59:00,228.22,228.235,228.192,228.209,570700000.0
2006-12-01 21:00:00,228.195,228.202,228.165,228.187,414100000.0
2006-12-01 21:01:00,228.149,228.213,228.149,228.206,362099999.0
2006-12-01 21:02:00,228.205,228.223,228.173,228.203,251800000.0
2006-12-01 21:03:00,228.205,228.205,228.16,228.194,223300001.0
2006-12-01 21:04:00,228.163,228.186,228.155,228.178,100899999.0
2006-12-01 21:05:00,228.182,228.206,228.177,228.186,107400000.0
2006-12-01 21:06:00,228.193,228.21,228.157,228.169,153999999.0
2006-12-01 21:07:00,228.211,228.211,228.169,228.196,250400000.0
2006-12-01 21:08:00,228.212,228.224,228.161,228.161,154900001.0
2006-12-01 21:09:00,228.208,228.224,228.196,228.213,65700000.0
2006-12-01 21:10:00,228.222,228.244,228.185,228.227,112000000.0
2006-12-01 21:11:00,228.23,228.255,228.217,228.242,44500000.0
2006-12-01 21:12:00,228.254,228.284,228.244,228.255,96500000.0
2006-12-01 21:13:00,228.283,228.303,228.261,228.303,208000000.0
2006-12-01 21:14:00,228.312,228.348,228.312,228.317,418100001.0
2006-12-01 21:15:00,228.33,228.349,228.314,228.33,308700000.0
2006-12-01 21:16:00,228.329,228.366,228.311,228.311,90299999.0
2006-12-01 21:17:00,228.31,228.324,228.298,228.315,230100001.0
2006-12-01 21:18:00,228.318,228.341,228.292,228.303,172400000.0
2006-12-01 21:19:00,228.301,228.322,228.27,228.305,266099999.0
2006-12-01 21:20:00,228.265,228.332,228.265,228.332,292400001.0
2006-12-01 21:21:00,228.315,228.315,228.274,228.282,286900000.0
2006-12-01 21:22:00,228.3,228.315,228.286,228.293,209400002.0
2006-12-01 21:23:00,228.29,228.317,228.29,228.305,132700001.0
2006-12-01 21:24:00,228.303,228.333,228.294,228.312,241300000.0
2006-12-01 21:25:00,228.291,228.304,228.26,228.278,247099999.0
2006-12-01 21:26:00,228.283,228.304,228.28,228.28,125100000.0
2006-12-01 21:27:00,228.265,228.283,228.26,228.283,200799997.0
2006-12-01 21:28:00,228.288,228.3,228.259,228.293,104000000.0
2006-12-01 21:29:00,228.293,228.295,228.23,228.23,87299999.0
2006-12-01 21:30:00,228.278,228.346,228.271,228.346,132100000.0
2006-12-01 21:31:00,228.328,228.33,228.255,228.311,34500000.0
2006-12-01 21:32:00,228.322,228.345,228.31,228.31,133000001.0
2006-12-01 21:33:00,228.299,228.318,228.288,228.315,142600001.0
2006-12-01 21:34:00,228.324,228.355,228.287,228.355,124700001.0
2006-12-01 21:35:00,228.356,228.356,228.313,228.313,30400000.0
2006-12-01 21:36:00,228.328,228.331,228.303,228.303,100499999.0
2006-12-01 21:37:00,228.297,228.301,228.279,228.298,135700000.0
2006-12-01 21:38:00,228.297,228.309,228.275,228.284,42700000.0
2006-12-01 21:39:00,228.301,228.303,228.274,228.285,71200000.0
2006-12-01 21:40:00,228.306,228.332,228.306,228.327,42900000.0
2006-12-01 21:41:00,228.331,228.346,228.294,228.318,20400000.0
2006-12-01 21:42:00,228.34,228.366,228.34,228.347,143600000.0
2006-12-01 21:43:00,228.343,228.371,228.332,228.333,68300000.0
2006-12-01 21:44:00,228.323,228.341,228.274,228.293,210900001.0
2006-12-01 21:45:00,228.3,228.333,228.3,228.32,78900000.0
2006-12-01 21:46:00,228.331,228.331,228.286,228.33,101800000.0
2006-12-01 21:47:00,228.334,228.334,228.296,228.324,80700000.0
2006-12-01 21:48:00,228.338,228.374,228.326,228.366,136000001.0
2006-12-01 21:49:00,228.359,228.359,228.32,228.323,79099999.0
2006-12-01 21:50:00,228.328,228.353,228.322,228.346,35000000.0
2006-12-01 21:51:00,228.345,228.363,228.329,228.329,100800000.0
2006-12-01 21:52:00,228.323,228.354,228.323,228.335,64800002.0
2006-12-01 21:53:00,228.335,228.34,228.319,228.33,49699999.0
2006-12-01 21:54:00,228.33,228.35,228.321,228.336,92500001.0
2006-12-01 21:55:00,228.346,228.354,228.33,228.33,59000000.0
2006-12-01 21:56:00,228.339,228.36,228.321,228.36,83700001.0
2006-12-01 21:57:00,228.366,228.366,228.337,228.351,78799999.0
2006-12-01 21:58:00,228.366,228.409,228.366,228.399,48299999.0
2006-12-01 21:59:00,228.41,228.419,228.385,228.391,164600001.0
2006-12-01 22:00:00,228.381,228.398,228.344,228.344,170400002.0
2006-12-01 22:01:00,228.365,228.376,228.347,228.36,162899999.0
2006-12-01 22:02:00,228.347,228.354,228.333,228.333,255800000.0
2006-12-01 22:03:00,228.331,228.335,228.294,228.322,77200000.0
2006-12-01 22:04:00,228.318,228.353,228.318,228.335,99300001.0
2006-12-01 22:05:00,228.286,228.359,228.286,228.357,72199999.0
2006-12-01 22:06:00,228.373,228.38,228.373,228.378,26200000.0
2006-12-01 22:07:00,228.356,228.356,228.329,228.332,66800000.0
2006-12-01 22:08:00,228.337,228.347,228.328,228.347,66000000.0
2006-12-01 22:09:00,228.337,228.363,228.336,228.363,51700000.0
2006-12-01 22:10:00,228.358,228.405,228.338,228.381,35800000.0
2006-12-01 22:11:00,228.341,228.391,228.341,228.381,44000000.0
2006-12-01 22:12:00,228.368,228.381,228.349,228.381,90300000.0
2006-12-01 22:13:00,228.389,228.389,228.33,228.361,36500000.0
2006-12-01 22:14:00,228.372,228.379,228.363,228.363,43600000.0
2006-12-01 22:15:00,228.364,228.395,228.364,228.374,182000001.0
2006-12-01 22:16:00,228.377,228.383,228.321,228.36,230300000.0
2006-12-01 22:17:00,228.379,228.41,228.379,228.4,81599998.0
2006-12-01 22:18:00,228.4,228.4,228.366,228.366,74000000.0
2006-12-01 22:19:00,228.371,228.389,228.364,228.375,67800000.0
2006-12-01 22:20:00,228.385,228.385,228.362,228.376,76200000.0
2006-12-01 22:21:00,228.378,228.387,228.365,228.365,40400000.0
2006-12-01 22:22:00,228.367,228.394,228.367,228.382,32400000.0
2006-12-01 22:23:00,228.379,228.438,228.378,228.42,102900000.0
2006-12-01 22:24:00,228.429,228.429,228.39,228.412,75500001.0
2006-12-01 22:25:00,228.401,228.435,228.374,228.435,89000000.0
2006-12-01 22:26:00,228.427,228.431,228.417,228.429,38600000.0
2006-12-01 22:27:00,228.423,228.449,228.403,228.414,222899999.0
2006-12-01 22:28:00,228.427,228.437,228.409,228.409,66199999.0
2006-12-01 22:29:00,228.432,228.462,228.421,228.45,185099999.0
2006-12-01 22:30:00,228.456,228.494,228.456,228.494,46899999.0
2006-12-01 22:31:00,228.49,228.49,228.436,228.446,69800000.0
2006-12-01 22:32:00,228.454,228.458,228.435,228.442,116699998.0
2006-12-01 22:33:00,228.438,228.438,228.365,228.365,176600001.0
2006-12-01 22:34:00,228.438,228.454,228.424,228.425,275500002.0
2006-12-01 22:35:00,228.451,228.455,228.439,228.439,78199999.0
2006-12-01 22:36:00,228.43,228.459,228.43,228.432,68100001.0
2006-12-01 22:37:00,228.379,228.42,228.379,228.42,66400000.0
2006-12-01 22:38:00,228.424,228.424,228.39,228.399,31200000.0
2006-12-01 22:39:00,228.415,228.46,228.415,228.446,40999999.0
2006-12-01 22:40:00,228.451,228.474,228.451,228.455,84200001.0
2006-12-01 22:41:00,228.459,228.46,228.444,228.453,50400000.0
2006-12-01 22:42:00,228.444,228.469,228.43,228.469,31100000.0
2006-12-01 22:43:00,228.487,228.492,228.464,228.471,148700000.0
2006-12-01 22:44:00,228.474,228.485,228.448,228.448,102299999.0
2006-12-01 22:45:00,228.454,228.454,228.438,228.452,102899999.0
2006-12-01 22:46:00,228.453,228.463,228.441,228.447,55900000.0
2006-12-01 22:47:00,228.441,228.473,228.423,228.435,99499998.0
2006-12-01 22:48:00,228.454,228.495,228.426,228.426,63000000.0
2006-12-01 22:49:00,228.455,228.455,228.424,228.446,37100000.0
2006-12-01 22:50:00,228.456,228.477,228.45,228.47,62700001.0
2006-12-01 22:51:00,228.487,228.487,228.472,228.473,74500000.0
2006-12-01 22:52:00,228.473,228.518,228.473,228.518,32800000.0
2006-12-01 22:53:00,228.534,228.567,228.517,228.541,162300002.0
2006-12-01 22:54:00,228.544,228.547,228.5,228.543,49900000.0
2006-12-01 22:55:00,228.548,228.57,228.51,228.54,56600000.0
2006-12-01 22:56:00,228.543,228.58,228.508,228.52,92800000.0
2006-12-01 22:57:00,228.521,228.543,228.51,228.51,79600000.0
2006-12-01 22:58:00,228.542,228.572,228.533,228.551,41700000.0
2006-12-01 22:59:00,228.551,228.56,228.53,228.56,53300000.0
2006-12-01 23:00:00,228.549,228.567,228.529,228.529,40000000.0
2006-12-01 23:01:00,228.544,228.563,228.537,228.563,36700000.0
2006-12-01 23:02:00,228.549,228.57,228.549,228.555,28200000.0
2006-12-01 23:03:00,228.539,228.576,228.539,228.567,73200000.0
2006-12-01 23:04:00,228.563,228.573,228.553,228.564,50100000.0
2006-12-01 23:05:00,228.557,228.56,228.518,228.519,26600000.0
2006-12-01 23:06:00,228.525,228.543,228.514,228.525,38700000.0
2006-12-01 23:07:00,228.491,228.506,228.481,228.493,49000000.0
2006-12-01 23:08:00,228.496,228.5,228.473,228.495,57500000.0
2006-12-01 23:09:00,228.49,228.511,228.49,228.494,31800000.0
2006-12-01 23:10:00,228.482,228.485,228.452,228.475,54600000.0
2006-12-01 23:11:00,228.47,228.482,228.45,228.45,79200000.0
2006-12-01 23:12:00,228.461,228.461,228.45,228.45,42200000.0
2006-12-01 23:13:00,228.491,228.491,228.467,228.467,32200000.0
2006-12-01 23:14:00,228.467,228.482,228.441,228.466,54900000.0
2006-12-01 23:15:00,228.478,228.478,228.422,228.422,41100000.0
2006-12-01 23:16:00,228.474,228.477,228.423,228.47,66199999.0
2006-12-01 23:17:00,228.48,228.483,228.423,228.433,34100000.0
2006-12-01 23:18:00,228.468,228.489,228.445,228.485,18900000.0
2006-12-01 23:19:00,228.476,228.483,228.431,228.476,38100000.0
2006-12-01 23:20:00,228.49,228.508,228.49,228.498,39100000.0
2006-12-01 23:21:00,228.503,228.515,228.48,228.51,48200000.0
2006-12-01 23:22:00,228.506,228.522,228.497,228.522,52500000.0
2006-12-01 23:23:00,228.5,228.516,228.475,228.502,51600000.0
2006-12-01 23:24:00,228.51,228.51,228.451,228.451,36700000.0
2006-12-01 23:25:00,228.451,228.508,228.451,228.493,65699999.0
2006-12-01 23:26:00,228.509,228.538,228.509,228.526,44200000.0
2006-12-01 23:27:00,228.544,228.556,228.533,228.543,56200001.0
2006-12-01 23:28:00,228.526,228.545,228.526,228.534,62200000.0
2006-12-01 23:29:00,228.545,228.557,228.538,228.538,56100001.0
2006-12-01 23:30:00,228.576,228.576,228.523,228.523,50800000.0
2006-12-01 23:31:00,228.509,228.547,228.503,228.512,35200000.0
2006-12-01 23:32:00,228.518,228.562,228.508,228.517,40299999.0
2006-12-01 23:33:00,228.524,228.57,228.517,228.518,24900000.0
2006-12-01 23:34:00,228.559,228.565,228.524,228.524,32300000.0
2006-12-01 23:35:00,228.584,228.59,228.509,228.509,42300000.0
2006-12-01 23:36:00,228.578,228.611,228.569,228.601,47100000.0
2006-12-01 23:37:00,228.598,228.611,228.559,228.582,23300000.0
2006-12-01 23:38:00,228.573,228.584,228.557,228.584,36200000.0
2006-12-01 23:39:00,228.611,228.633,228.574,228.578,45800000.0
2006-12-01 23:40:00,228.586,228.607,228.554,228.558,92000001.0
2006-12-01 23:41:00,228.563,228.563,228.53,228.553,52900000.0
2006-12-01 23:42:00,228.553,228.582,228.553,228.553,11600000.0
2006-12-01 23:43:00,228.571,228.578,228.559,228.578,49600000.0
2006-12-01 23:44:00,228.553,228.602,228.536,228.59,63600001.0
2006-12-01 23:45:00,228.59,228.598,228.565,228.565,51100000.0
2006-12-01 23:46:00,228.565,228.582,228.565,228.572,70500000.0
2006-12-01 23:47:00,228.566,228.607,228.556,228.578,60099999.0
2006-12-01 23:48:00,228.611,228.617,228.543,228.548,33400000.0
2006-12-01 23:49:00,228.539,228.62,228.539,228.589,60400001.0
2006-12-01 23:50:00,228.588,228.598,228.562,228.562,18200000.0
2006-12-01 23:51:00,228.535,228.566,228.516,228.566,25100000.0
2006-12-01 23:52:00,228.574,228.605,228.567,228.601,67299999.0
2006-12-01 23:53:00,228.583,228.616,228.559,228.597,58400000.0
2006-12-01 23:54:00,228.552,228.605,228.524,228.564,35700000.0
2006-12-01 23:55:00,228.543,228.591,228.517,228.591,24200000.0
2006-12-01 23:56:00,228.603,228.621,228.597,228.598,37400000.0
2006-12-01 23:57:00,228.576,228.608,228.572,228.583,52400000.0
2006-12-01 23:58:00,228.581,228.581,228.554,228.565,108400000.0
2006-12-01 23:59:00,228.578,228.644,228.569,228.644,40600000.0
2006-12-04 00:00:00,228.095,228.114,228.055,228.065,43100000.0
2006-12-04 00:01:00,228.038,228.109,228.038,228.089,20700000.0
2006-12-04 00:02:00,228.061,228.078,228.059,228.072,35600000.0
2006-12-04 00:03:00,228.078,228.368,228.078,228.132,37600000.0
2006-12-04 00:04:00,228.072,228.092,228.057,228.087,25700000.0
2006-12-04 00:05:00,228.124,228.124,228.071,228.077,47100000.0
2006-12-04 00:06:00,228.048,228.048,228.01,228.025,30700000.0
2006-12-04 00:07:00,228.035,228.056,228.021,228.056,64300000.0
2006-12-04 00:08:00,228.057,228.08,228.048,228.07,65000001.0
2006-12-04 00:09:00,228.026,228.065,228.016,228.065,41600000.0
2006-12-04 00:10:00,228.082,228.105,228.082,228.092,36000000.0
2006-12-04 00:11:00,228.081,228.107,228.081,228.103,33000000.0
2006-12-04 00:12:00,228.106,228.112,228.09,228.112,52600000.0
2006-12-04 00:13:00,228.117,228.136,228.096,228.111,56199999.0
2006-12-04 00:14:00,228.119,228.119,228.059,228.059,64600000.0
2006-12-04 00:15:00,228.06,228.118,228.06,228.097,71400000.0
2006-12-04 00:16:00,228.099,228.122,228.081,228.081,43200000.0
2006-12-04 00:17:00,228.114,228.114,228.086,228.092,59500000.0
2006-12-04 00:18:00,228.075,228.09,228.059,228.073,68700000.0
2006-12-04 00:19:00,228.091,228.102,228.055,228.102,37300000.0
2006-12-04 00:20:00,228.115,228.124,228.092,228.1,50100000.0
2006-12-04 00:21:00,228.087,228.117,228.081,228.11,58100001.0
2006-12-04 00:22:00,228.086,228.125,228.086,228.11,30700000.0
2006-12-04 00:23:00,228.104,228.119,228.088,228.089,62000000.0
2006-12-04 00:24:00,228.089,228.121,228.084,228.095,77099998.0
2006-12-04 00:25:00,228.131,228.138,228.087,228.113,89200000.0
2006-12-04 00:26:00,228.137,228.137,228.121,228.127,26900000.0
2006-12-04 00:27:00,228.121,228.165,228.121,228.165,79700000.0
2006-12-04 00:28:00,228.159,228.176,228.138,228.176,29500000.0
2006-12-04 00:29:00,228.17,228.177,228.158,228.161,62200000.0
2006-12-04 00:30:00,228.129,228.178,228.123,228.178,35100000.0
2006-12-04 00:31:00,228.184,228.192,228.139,228.139,28800000.0
2006-12-04 00:32:00,228.133,228.183,228.133,228.183,48900000.0
2006-12-04 00:33:00,228.168,228.239,228.127,228.233,42800000.0
2006-12-04 00:34:00,228.244,228.268,228.231,228.256,76300000.0
2006-12-04 00:35:00,228.255,228.27,228.25,228.27,36800000.0
2006-12-04 00:36:00,228.249,228.27,228.242,228.259,71299999.0
2006-12-04 00:37:00,228.269,228.316,228.263,228.309,39800000.0
2006-12-04 00:38:00,228.292,228.324,228.287,228.312,25600000.0
2006-12-04 00:39:00,228.3,228.306,228.284,228.291,37900000.0
2006-12-04 00:40:00,228.301,228.302,228.273,228.285,44900000.0
2006-12-04 00:41:00,228.304,228.317,228.304,228.31,48700000.0
2006-12-04 00:42:00,228.304,228.305,228.282,228.282,39400000.0
2006-12-04 00:43:00,228.317,228.331,228.299,228.33,60700000.0
2006-12-04 00:44:00,228.327,228.335,228.293,228.335,18900000.0
2006-12-04 00:45:00,228.354,228.376,228.354,228.376,22800000.0
2006-12-04 00:46:00,228.384,228.403,228.35,228.35,29600000.0
2006-12-04 00:47:00,228.365,228.365,228.294,228.303,48600000.0
2006-12-04 00:48:00,228.312,228.318,228.28,228.286,59900000.0
2006-12-04 00:49:00,228.271,228.293,228.261,228.272,70499999.0
2006-12-04 00:50:00,228.307,228.317,228.262,228.262,31700000.0
2006-12-04 00:51:00,228.261,228.271,228.209,228.231,35300000.0
2006-12-04 00:52:00,228.252,228.252,228.234,228.252,89599999.0
2006-12-04 00:53:00,228.257,228.281,228.257,228.27,61899999.0
2006-12-04 00:54:00,228.27,228.282,228.215,228.226,31000000.0
2006-12-04 00:55:00,228.212,228.223,228.152,228.179,20900000.0
2006-12-04 00:56:00,228.232,228.262,228.214,228.22,45300000.0
2006-12-04 00:57:00,228.234,228.341,228.22,228.341,73300000.0
2006-12-04 00:58:00,228.293,228.319,228.25,228.26,49200000.0
2006-12-04 00:59:00,228.251,228.299,228.216,228.299,47600000.0
2006-12-04 01:00:00,228.354,228.387,228.354,228.38,18700000.0
2006-12-04 01:01:00,228.363,228.404,228.363,228.381,56100000.0
2006-12-04 01:02:00,228.393,228.403,228.38,228.397,45299999.0
2006-12-04 01:03:00,228.372,228.382,228.345,228.378,54100000.0
2006-12-04 01:04:00,228.382,228.397,228.313,228.313,65600000.0
2006-12-04 01:05:00,228.319,228.38,228.319,228.38,35999999.0
2006-12-04 01:06:00,228.391,228.436,228.391,228.431,61000000.0
2006-12-04 01:07:00,228.456,228.456,228.403,228.403,60799999.0
2006-12-04 01:08:00,228.434,228.434,228.412,228.42,34700000.0
2006-12-04 01:09:00,228.442,228.46,228.422,228.422,51700000.0
2006-12-04 01:10:00,228.418,228.47,228.418,228.455,73700001.0
2006-12-04 01:11:00,228.444,228.444,228.392,228.392,63600000.0
2006-12-04 01:12:00,228.403,228.412,228.373,228.375,76900000.0
2006-12-04 01:13:00,228.37,228.387,228.35,228.367,49700000.0
2006-12-04 01:14:00,228.349,228.35,228.321,228.333,120700001.0
2006-12-04 01:15:00,228.331,228.37,228.331,228.364,25000000.0
2006-12-04 01:16:00,228.361,228.384,228.33,228.33,51500000.0
2006-12-04 01:17:00,228.303,228.303,228.256,228.274,56200000.0
2006-12-04 01:18:00,228.286,228.383,228.275,228.383,35100000.0
2006-12-04 01:19:00,228.37,228.398,228.35,228.382,90000001.0
2006-12-04 01:20:00,228.398,228.406,228.349,228.349,65800000.0
2006-12-04 01:21:00,228.361,228.368,228.339,228.345,49000000.0
2006-12-04 01:22:00,228.303,228.327,228.285,228.301,72000001.0
2006-12-04 01:23:00,228.293,228.306,228.288,228.302,55900000.0
2006-12-04 01:24:00,228.327,228.371,228.327,228.351,46799999.0
2006-12-04 01:25:00,228.336,228.343,228.312,228.312,28700000.0
2006-12-04 01:26:00,228.329,228.346,228.303,228.31,60099999.0
2006-12-04 01:27:00,228.353,228.358,228.336,228.358,64800001.0
2006-12-04 01:28:00,228.345,228.345,228.302,228.303,17500000.0
2006-12-04 01:29:00,228.296,228.317,228.282,228.297,50600000.0
2006-12-04 01:30:00,228.306,228.306,228.226,228.246,40499999.0
2006-12-04 01:31:00,228.248,228.259,228.227,228.227,38100000.0
2006-12-04 01:32:00,228.234,228.265,228.223,228.259,69700000.0
2006-12-04 01:33:00,228.262,228.268,228.24,228.263,68700000.0
2006-12-04 01:34:00,228.265,228.27,228.237,228.267,34400000.0
2006-12-04 01:35:00,228.25,228.25,228.217,228.226,62100001.0
2006-12-04 01:36:00,228.265,228.287,228.24,228.28,87999999.0
2006-12-04 01:37:00,228.267,228.29,228.254,228.285,19400000.0
2006-12-04 01:38:00,228.271,228.302,228.271,228.289,50399999.0
2006-12-04 01:39:00,228.284,228.289,228.265,228.28,59800001.0
2006-12-04 01:40:00,228.337,228.337,228.264,228.264,81800000.0
2006-12-04 01:41:00,228.31,228.339,228.28,228.28,26800000.0
2006-12-04 01:42:00,228.284,228.312,228.283,228.312,46500000.0
2006-12-04 01:43:00,228.291,228.296,228.274,228.296,18400000.0
2006-12-04 01:44:00,228.291,228.316,228.279,228.316,50300000.0
2006-12-04 01:45:00,228.296,228.316,228.291,228.305,89800000.0
2006-12-04 01:46:00,228.304,228.343,228.288,228.343,84099999.0
2006-12-04 01:47:00,228.331,228.331,228.315,228.331,44300000.0
2006-12-04 01:48:00,228.331,228.347,228.325,228.335,36900000.0
2006-12-04 01:49:00,228.342,228.345,228.314,228.322,31500001.0
2006-12-04 01:50:00,228.345,228.366,228.345,228.356,83599999.0
2006-12-04 01:51:00,228.337,228.355,228.328,228.349,41100000.0
2006-12-04 01:52:00,228.321,228.343,228.321,228.322,32300000.0
2006-12-04 01:53:00,228.294,228.297,228.278,228.288,36700000.0
2006-12-04 01:54:00,228.289,228.318,228.268,228.318,60800001.0
2006-12-04 01:55:00,228.315,228.322,228.299,228.317,63300000.0
2006-12-04 01:56:00,228.316,228.332,228.306,228.332,45500000.0
2006-12-04 01:57:00,228.326,228.359,228.308,228.343,47700000.0
2006-12-04 01:58:00,228.348,228.348,228.318,228.325,59900000.0
2006-12-04 01:59:00,228.341,228.345,228.315,228.321,28400000.0
2006-12-04 02:00:00,228.317,228.322,228.289,228.289,39100000.0
2006-12-04 02:01:00,228.231,228.318,228.231,228.315,37200000.0
2006-12-04 02:02:00,228.315,228.361,228.305,228.349,47600000.0
2006-12-04 02:03:00,228.351,228.362,228.325,228.355,62100000.0
2006-12-04 02:04:00,228.365,228.387,228.345,228.368,30300000.0
2006-12-04 02:05:00,228.353,228.397,228.32,228.397,32700000.0
2006-12-04 02:06:00,228.416,228.463,228.412,228.463,41900000.0
2006-12-04 02:07:00,228.472,228.477,228.428,228.451,64699999.0
2006-12-04 02:08:00,228.462,228.471,228.454,228.462,62900000.0
2006-12-04 02:09:00,228.443,228.444,228.413,228.413,29800000.0
2006-12-04 02:10:00,228.4,228.434,228.4,228.428,46500000.0
2006-12-04 02:11:00,228.423,228.437,228.401,228.437,49700000.0
2006-12-04 02:12:00,228.426,228.441,228.404,228.441,68400000.0
2006-12-04 02:13:00,228.451,228.461,228.449,228.457,58900000.0
2006-12-04 02:14:00,228.46,228.46,228.419,228.45,56800000.0
2006-12-04 02:15:00,228.446,228.463,228.431,228.442,55699999.0
2006-12-04 02:16:00,228.437,228.445,228.41,228.425,75299999.0
2006-12-04 02:17:00,228.437,228.465,228.437,228.455,45600000.0
2006-12-04 02:18:00,228.437,228.454,228.437,228.445,47600001.0
2006-12-04 02:19:00,228.442,228.452,228.401,228.427,76900001.0
2006-12-04 02:20:00,228.422,228.476,228.422,228.475,55400001.0
2006-12-04 02:21:00,228.466,228.47,228.432,228.47,57300000.0
2006-12-04 02:22:00,228.486,228.49,228.473,228.489,56999999.0
2006-12-04 02:23:00,228.496,228.496,228.466,228.483,71000000.0
2006-12-04 02:24:00,228.483,228.501,228.474,228.474,41000000.0
2006-12-04 02:25:00,228.477,228.485,228.426,228.426,63800000.0
2006-12-04 02:26:00,228.49,228.507,228.472,228.489,90800000.0
2006-12-04 02:27:00,228.489,228.496,228.437,228.438,52800001.0
2006-12-04 02:28:00,228.488,228.488,228.396,228.396,48500000.0
2006-12-04 02:29:00,228.469,228.5,228.469,228.492,44399999.0
2006-12-04 02:30:00,228.472,228.501,228.42,228.42,30300000.0
2006-12-04 02:31:00,228.443,228.443,228.397,228.413,55200000.0
2006-12-04 02:32:00,228.423,228.438,228.422,228.422,32200000.0
2006-12-04 02:33:00,228.422,228.444,228.395,228.422,35500000.0
2006-12-04 02:34:00,228.429,228.438,228.418,228.429,69800000.0
2006-12-04 02:35:00,228.416,228.442,228.411,228.435,57800000.0
2006-12-04 02:36:00,228.401,228.411,228.393,228.409,65600000.0
2006-12-04 02:37:00,228.406,228.42,228.373,228.387,97400001.0
2006-12-04 02:38:00,228.367,228.386,228.359,228.376,52300000.0
2006-12-04 02:39:00,228.383,228.391,228.372,228.391,60599999.0
2006-12-04 02:40:00,228.404,228.405,228.389,228.389,53200000.0
2006-12-04 02:41:00,228.412,228.412,228.337,228.38,55400000.0
2006-12-04 02:42:00,228.372,228.372,228.335,228.338,72099999.0
2006-12-04 02:43:00,228.334,228.368,228.334,228.356,30200000.0
2006-12-04 02:44:00,228.335,228.361,228.323,228.336,70100001.0
2006-12-04 02:45:00,228.316,228.328,228.308,228.32,58000001.0
2006-12-04 02:46:00,228.31,228.325,228.297,228.297,55600000.0
2006-12-04 02:47:00,228.293,228.308,228.263,228.297,47700000.0
2006-12-04 02:48:00,228.288,228.308,228.261,228.305,45800000.0
2006-12-04 02:49:00,228.285,228.308,228.264,228.308,30200000.0
2006-12-04 02:50:00,228.291,228.319,228.275,228.293,75000000.0
2006-12-04 02:51:00,228.325,228.333,228.284,228.325,35400000.0
2006-12-04 02:52:00,228.261,228.323,228.254,228.323,55400000.0
2006-12-04 02:53:00,228.308,228.318,228.246,228.276,37300000.0
2006-12-04 02:54:00,228.288,228.341,228.288,228.341,31700000.0
2006-12-04 02:55:00,228.319,228.331,228.258,228.277,61700000.0
2006-12-04 02:56:00,228.275,228.306,228.265,228.266,51100001.0
2006-12-04 02:57:00,228.287,228.318,228.281,228.31,68600000.0
2006-12-04 02:58:00,228.316,228.317,228.288,228.292,34600000.0
2006-12-04 02:59:00,228.291,228.3,228.251,228.3,59600000.0
2006-12-04 03:00:00,228.277,228.277,228.201,228.201,59100000.0
2006-12-04 03:01:00,228.272,228.276,228.242,228.276,48299999.0
2006-12-04 03:02:00,228.281,228.286,228.253,228.27,31400000.0
2006-12-04 03:03:00,228.289,228.297,228.263,228.29,60500000.0
2006-12-04 03:04:00,228.242,228.266,228.218,228.266,78899999.0
2006-12-04 03:05:00,228.264,228.276,228.25,228.267,38900000.0
2006-12-04 03:06:00,228.285,228.294,228.237,228.237,48500000.0
2006-12-04 03:07:00,228.253,228.277,228.229,228.254,38500000.0
2006-12-04 03:08:00,228.279,228.279,228.24,228.251,29600000.0
2006-12-04 03:09:00,228.251,228.283,228.239,228.283,40099999.0
2006-12-04 03:10:00,228.297,228.304,228.282,228.288,31800000.0
2006-12-04 03:11:00,228.289,228.325,228.271,228.305,44600000.0
2006-12-04 03:12:00,228.302,228.332,228.302,228.316,42700000.0
2006-12-04 03:13:00,228.32,228.345,228.301,228.331,52000000.0
2006-12-04 03:14:00,228.323,228.344,228.316,228.329,48700000.0
2006-12-04 03:15:00,228.346,228.376,228.329,228.374,56500000.0
2006-12-04 03:16:00,228.346,228.346,228.299,228.306,63600001.0
2006-12-04 03:17:00,228.293,228.3,228.267,228.278,42800000.0
2006-12-04 03:18:00,228.278,228.303,228.251,228.3,27500000.0
2006-12-04 03:19:00,228.293,228.341,228.273,228.341,90400001.0
2006-12-04 03:20:00,228.335,228.351,228.329,228.336,29000000.0
2006-12-04 03:21:00,228.329,228.331,228.299,228.33,72300002.0
2006-12-04 03:22:00,228.326,228.345,228.326,228.331,47600000.0
2006-12-04 03:23:00,228.342,228.377,228.326,228.358,64200000.0
2006-12-04 03:24:00,228.352,228.379,228.352,228.368,96300001.0
2006-12-04 03:25:00,228.37,228.441,228.37,228.438,75600001.0
2006-12-04 03:26:00,228.439,228.453,228.42,228.437,47400000.0
2006-12-04 03:27:00,228.444,228.456,228.419,228.435,37600000.0
2006-12-04 03:28:00,228.416,228.43,228.411,228.42,40300000.0
2006-12-04 03:29:00,228.427,228.456,228.427,228.448,59299999.0
2006-12-04 03:30:00,228.434,228.467,228.434,228.456,28600000.0
2006-12-04 03:31:00,228.495,228.509,228.466,228.499,45900000.0
2006-12-04 03:32:00,228.51,228.51,228.463,228.463,56900000.0
2006-12-04 03:33:00,228.49,228.511,228.49,228.506,67999999.0
2006-12-04 03:34:00,228.516,228.563,228.516,228.562,37100000.0
2006-12-04 03:35:00,228.574,228.601,228.573,228.598,45200000.0
2006-12-04 03:36:00,228.608,228.645,228.608,228.609,37000000.0
2006-12-04 03:37:00,228.603,228.615,228.59,228.595,25200000.0
2006-12-04 03:38:00,228.577,228.577,228.528,228.553,54600001.0
2006-12-04 03:39:00,228.554,228.561,228.515,228.55,44500000.0
2006-12-04 03:40:00,228.536,228.56,228.532,228.552,50200000.0
2006-12-04 03:41:00,228.553,228.576,228.552,228.568,71399999.0
2006-12-04 03:42:00,228.568,228.568,228.511,228.535,48400000.0
2006-12-04 03:43:00,228.512,228.533,228.497,228.523,43000000.0
2006-12-04 03:44:00,228.55,228.579,228.539,228.577,34900000.0
2006-12-04 03:45:00,228.557,228.57,228.524,228.534,66700000.0
2006-12-04 03:46:00,228.502,228.518,228.493,228.51,50900000.0
2006-12-04 03:47:00,228.513,228.513,228.473,228.473,53600000.0
2006-12-04 03:48:00,228.465,228.484,228.454,228.482,27300000.0
2006-12-04 03:49:00,228.483,228.498,228.473,228.473,29700000.0
2006-12-04 03:50:00,228.466,228.475,228.426,228.457,28700000.0
2006-12-04 03:51:00,228.471,228.476,228.431,228.431,46900000.0
2006-12-04 03:52:00,228.456,228.478,228.456,228.467,62400000.0
2006-12-04 03:53:00,228.477,228.496,228.47,228.474,53100000.0
2006-12-04 03:54:00,228.483,228.5,228.464,228.5,56800000.0
2006-12-04 03:55:00,228.518,228.526,228.512,228.525,38900000.0
2006-12-04 03:56:00,228.5,228.525,228.481,228.522,73200001.0
2006-12-04 03:57:00,228.529,228.542,228.495,228.51,75799999.0
2006-12-04 03:58:00,228.506,228.523,228.495,228.513,65800000.0
2006-12-04 03:59:00,228.503,228.529,228.486,228.529,43399999.0
2006-12-04 04:00:00,228.546,228.546,228.523,228.525,55599999.0
2006-12-04 04:01:00,228.496,228.543,228.496,228.501,45200000.0
2006-12-04 04:02:00,228.529,228.549,228.515,228.515,46700000.0
2006-12-04 04:03:00,228.512,228.521,228.491,228.491,29800000.0
2006-12-04 04:04:00,228.544,228.561,228.544,228.56,40100000.0
2006-12-04 04:05:00,228.561,228.581,228.555,228.568,51100000.0
2006-12-04 04:06:00,228.541,228.588,228.528,228.569,40500000.0
2006-12-04 04:07:00,228.575,228.575,228.521,228.526,70100000.0
2006-12-04 04:08:00,228.53,228.545,228.501,228.515,66900000.0
2006-12-04 04:09:00,228.487,228.525,228.484,228.512,38500000.0
2006-12-04 04:10:00,228.52,228.521,228.489,228.489,44100000.0
2006-12-04 04:11:00,228.494,228.508,228.47,228.474,73600001.0
2006-12-04 04:12:00,228.491,228.514,228.49,228.493,52000000.0
2006-12-04 04:13:00,228.494,228.504,228.494,228.497,32800000.0
2006-12-04 04:14:00,228.488,228.501,228.482,228.493,80500001.0
2006-12-04 04:15:00,228.481,228.496,228.465,228.496,62000000.0
2006-12-04 04:16:00,228.479,228.479,228.453,228.453,71900000.0
2006-12-04 04:17:00,228.457,228.464,228.428,228.444,24300000.0
2006-12-04 04:18:00,228.445,228.454,228.436,228.454,33400000.0
2006-12-04 04:19:00,228.426,228.426,228.398,228.423,26300000.0
2006-12-04 04:20:00,228.419,228.437,228.405,228.423,58999999.0
2006-12-04 04:21:00,228.424,228.444,228.387,228.444,35900000.0
2006-12-04 04:22:00,228.44,228.458,228.435,228.444,27600000.0
2006-12-04 04:23:00,228.446,228.466,228.443,228.443,76800000.0
2006-12-04 04:24:00,228.441,228.47,228.43,228.451,55100000.0
2006-12-04 04:25:00,228.443,228.466,228.443,228.461,37100000.0
2006-12-04 04:26:00,228.457,228.465,228.441,228.46,45700000.0
2006-12-04 04:27:00,228.439,228.476,228.424,228.476,91400000.0
2006-12-04 04:28:00,228.459,228.478,228.417,228.423,44800000.0
2006-12-04 04:29:00,228.45,228.462,228.442,228.446,28300000.0
2006-12-04 04:30:00,228.469,228.471,228.444,228.448,40600001.0
2006-12-04 04:31:00,228.473,228.479,228.454,228.462,46900001.0
2006-12-04 04:32:00,228.458,228.493,228.439,228.493,26700000.0
2006-12-04 04:33:00,228.487,228.494,228.485,228.494,41400000.0
2006-12-04 04:34:00,228.486,228.49,228.47,228.49,59700000.0
2006-12-04 04:35:00,228.494,228.505,228.478,228.495,49800000.0
2006-12-04 04:36:00,228.48,228.522,228.48,228.512,56700001.0
2006-12-04 04:37:00,228.487,228.518,228.466,228.488,29900000.0
2006-12-04 04:38:00,228.515,228.515,228.488,228.515,60100001.0
2006-12-04 04:39:00,228.517,228.517,228.439,228.45,42600000.0
2006-12-04 04:40:00,228.513,228.513,228.484,228.496,38700000.0
2006-12-04 04:41:00,228.503,228.503,228.472,228.503,38300001.0
2006-12-04 04:42:00,228.517,228.517,228.482,228.482,59800000.0
2006-12-04 04:43:00,228.502,228.502,228.462,228.501,37400000.0
2006-12-04 04:44:00,228.519,228.519,228.475,228.489,60799999.0
2006-12-04 04:45:00,228.483,228.489,228.445,228.45,44800000.0
2006-12-04 04:46:00,228.454,228.488,228.454,228.478,20000000.0
2006-12-04 04:47:00,228.507,228.517,228.47,228.497,31700000.0
2006-12-04 04:48:00,228.522,228.522,228.48,228.498,51400000.0
2006-12-04 04:49:00,228.484,228.484,228.465,228.465,15000000.0
2006-12-04 04:50:00,228.506,228.512,228.474,228.498,62800000.0
2006-12-04 04:51:00,228.509,228.518,228.499,228.513,31600000.0
2006-12-04 04:52:00,228.487,228.5,228.465,228.486,55600000.0
2006-12-04 04:53:00,228.499,228.499,228.454,228.454,53500000.0
2006-12-04 04:54:00,228.444,228.47,228.424,228.47,48700000.0
2006-12-04 04:55:00,228.466,228.466,228.45,228.452,37000000.0
2006-12-04 04:56:00,228.441,228.479,228.431,228.466,42300000.0
2006-12-04 04:57:00,228.447,228.447,228.391,228.438,36100000.0
2006-12-04 04:58:00,228.446,228.493,228.446,228.493,37000000.0
2006-12-04 04:59:00,228.5,228.522,228.485,228.505,49600000.0
2006-12-04 05:00:00,228.491,228.528,228.47,228.492,45099999.0
2006-12-04 05:01:00,228.482,228.482,228.466,228.48,43200000.0
2006-12-04 05:02:00,228.467,228.467,228.445,228.445,47400000.0
2006-12-04 05:03:00,228.426,228.442,228.417,228.442,36400000.0
2006-12-04 05:04:00,228.4,228.423,228.387,228.398,46400000.0
2006-12-04 05:05:00,228.406,228.44,228.406,228.44,52300001.0
2006-12-04 05:06:00,228.427,228.449,228.41,228.41,54000000.0
2006-12-04 05:07:00,228.449,228.449,228.416,228.424,48600000.0
2006-12-04 05:08:00,228.392,228.432,228.379,228.381,78100000.0
2006-12-04 05:09:00,228.408,228.429,228.408,228.428,47900000.0
2006-12-04 05:10:00,228.431,228.46,228.414,228.45,55600000.0
2006-12-04 05:11:00,228.448,228.51,228.448,228.51,57500001.0
2006-12-04 05:12:00,228.502,228.504,228.462,228.504,55100000.0
2006-12-04 05:13:00,228.516,228.54,228.502,228.522,70500000.0
2006-12-04 05:14:00,228.53,228.558,228.53,228.558,61100000.0
2006-12-04 05:15:00,228.546,228.546,228.518,228.527,36700000.0
2006-12-04 05:16:00,228.532,228.564,228.509,228.559,34700000.0
2006-12-04 05:17:00,228.498,228.558,228.497,228.558,35099999.0
2006-12-04 05:18:00,228.578,228.578,228.555,228.555,52200000.0
2006-12-04 05:19:00,228.561,228.577,228.551,228.565,62200000.0
2006-12-04 05:20:00,228.584,228.584,228.546,228.579,53600001.0
2006-12-04 05:21:00,228.599,228.638,228.599,228.602,48600001.0
2006-12-04 05:22:00,228.609,228.634,228.606,228.62,99700000.0
2006-12-04 05:23:00,228.621,228.648,228.618,228.629,80200000.0
2006-12-04 05:24:00,228.651,228.669,228.634,228.658,80000001.0
2006-12-04 05:25:00,228.662,228.664,228.632,228.65,70800000.0
2006-12-04 05:26:00,228.654,228.659,228.621,228.639,45500000.0
2006-12-04 05:27:00,228.634,228.656,228.63,228.646,85699999.0
2006-12-04 05:28:00,228.644,228.646,228.613,228.618,39600000.0
2006-12-04 05:29:00,228.641,228.657,228.636,228.64,61300000.0
2006-12-04 05:30:00,228.669,228.68,228.661,228.67,35500000.0
2006-12-04 05:31:00,228.646,228.67,228.633,228.64,51800001.0
2006-12-04 05:32:00,228.659,228.662,228.629,228.629,38400000.0
2006-12-04 05:33:00,228.638,228.669,228.604,228.604,41499999.0
2006-12-04 05:34:00,228.612,228.661,228.612,228.617,52900000.0
2006-12-04 05:35:00,228.667,228.672,228.644,228.672,65300000.0
2006-12-04 05:36:00,228.674,228.681,228.655,228.672,66600001.0
2006-12-04 05:37:00,228.644,228.666,228.614,228.666,26700000.0
2006-12-04 05:38:00,228.653,228.673,228.65,228.67,41600000.0
2006-12-04 05:39:00,228.654,228.691,228.654,228.687,43300000.0
2006-12-04 05:40:00,228.725,228.759,228.695,228.759,73100000.0
2006-12-04 05:41:00,228.752,228.82,228.752,228.818,66800000.0
2006-12-04 05:42:00,228.789,228.789,228.761,228.761,10400000.0
2006-12-04 05:43:00,228.761,228.771,228.744,228.769,31700000.0
2006-12-04 05:44:00,228.779,228.779,228.745,228.759,25600000.0
2006-12-04 05:45:00,228.763,228.77,228.754,228.756,77300000.0
2006-12-04 05:46:00,228.75,228.763,228.735,228.735,79800000.0
2006-12-04 05:47:00,228.723,228.77,228.71,228.77,68000001.0
2006-12-04 05:48:00,228.758,228.76,228.717,228.749,44700000.0
2006-12-04 05:49:00,228.715,228.745,228.703,228.724,22800000.0
2006-12-04 05:50:00,228.742,228.775,228.742,228.774,59200000.0
2006-12-04 05:51:00,228.75,228.75,228.716,228.716,67300000.0
2006-12-04 05:52:00,228.755,228.758,228.736,228.758,52800000.0
2006-12-04 05:53:00,228.771,228.772,228.744,228.744,26600000.0
2006-12-04 05:54:00,228.749,228.757,228.744,228.744,46200000.0
2006-12-04 05:55:00,228.733,228.753,228.716,228.727,74299998.0
2006-12-04 05:56:00,228.737,228.748,228.702,228.737,50100000.0
2006-12-04 05:57:00,228.732,228.744,228.709,228.732,26400000.0
2006-12-04 05:58:00,228.757,228.769,228.735,228.769,43800000.0
2006-12-04 05:59:00,228.769,228.771,228.744,228.766,43700000.0
2006-12-04 06:00:00,228.774,228.778,228.756,228.758,35400000.0
2006-12-04 06:01:00,228.744,228.746,228.712,228.712,70500000.0
2006-12-04 06:02:00,228.743,228.743,228.684,228.7,42500000.0
2006-12-04 06:03:00,228.69,228.69,228.665,228.675,46700000.0
2006-12-04 06:04:00,228.689,228.708,228.682,228.708,46900000.0
2006-12-04 06:05:00,228.709,228.738,228.709,228.738,52100000.0
2006-12-04 06:06:00,228.756,228.845,228.756,228.79,79299999.0
2006-12-04 06:07:00,228.795,228.8,228.734,228.76,57300000.0
2006-12-04 06:08:00,228.754,228.782,228.731,228.731,49600000.0
2006-12-04 06:09:00,228.723,228.773,228.723,228.755,52700000.0
2006-12-04 06:10:00,228.768,228.778,228.748,228.764,88100000.0
2006-12-04 06:11:00,228.771,228.802,228.771,228.802,81200000.0
2006-12-04 06:12:00,228.835,228.85,228.798,228.798,65200000.0
2006-12-04 06:13:00,228.791,228.806,228.791,228.802,40300000.0
2006-12-04 06:14:00,228.817,228.822,228.788,228.814,88799999.0
2006-12-04 06:15:00,228.845,228.878,228.818,228.878,44900000.0
2006-12-04 06:16:00,228.885,228.885,228.8,228.805,60699999.0
2006-12-04 06:17:00,228.796,228.818,228.776,228.812,39100000.0
2006-12-04 06:18:00,228.793,228.793,228.784,228.791,26200000.0
2006-12-04 06:19:00,228.808,228.817,228.781,228.801,60500000.0
2006-12-04 06:20:00,228.802,228.839,228.784,228.839,84700001.0
2006-12-04 06:21:00,228.821,228.842,228.807,228.826,54600000.0
2006-12-04 06:22:00,228.843,228.884,228.843,228.878,29300000.0
2006-12-04 06:23:00,228.867,228.883,228.826,228.844,33000000.0
2006-12-04 06:24:00,228.839,228.872,228.815,228.815,24000000.0
2006-12-04 06:25:00,228.819,228.834,228.813,228.818,35600000.0
2006-12-04 06:26:00,228.809,228.854,228.809,228.84,60599999.0
2006-12-04 06:27:00,228.822,228.845,228.822,228.84,62100000.0
2006-12-04 06:28:00,228.838,228.845,228.795,228.805,43400000.0
2006-12-04 06:29:00,228.811,228.839,228.804,228.804,69000000.0
2006-12-04 06:30:00,228.807,228.816,228.798,228.807,52499999.0
2006-12-04 06:31:00,228.807,228.828,228.773,228.828,53400000.0
2006-12-04 06:32:00,228.86,228.86,228.831,228.838,47000000.0
2006-12-04 06:33:00,228.831,228.853,228.824,228.836,32200000.0
2006-12-04 06:34:00,228.836,228.836,228.799,228.833,43100000.0
2006-12-04 06:35:00,228.807,228.824,228.796,228.822,73200001.0
2006-12-04 06:36:00,228.826,228.838,228.8,228.838,32400000.0
2006-12-04 06:37:00,228.83,228.83,228.815,228.815,22900000.0
2006-12-04 06:38:00,228.815,228.815,228.778,228.783,18000000.0
2006-12-04 06:39:00,228.805,228.817,228.798,228.804,44400000.0
2006-12-04 06:40:00,228.769,228.807,228.769,228.787,67100000.0
2006-12-04 06:41:00,228.789,228.809,228.767,228.809,23800000.0
2006-12-04 06:42:00,228.799,228.808,228.766,228.808,69500001.0
2006-12-04 06:43:00,228.797,228.81,228.767,228.787,87700000.0
2006-12-04 06:44:00,228.779,228.787,228.765,228.771,94799999.0
2006-12-04 06:45:00,228.807,228.82,228.806,228.82,37200000.0
2006-12-04 06:46:00,228.778,228.81,228.778,228.81,69000000.0
2006-12-04 06:47:00,228.806,228.859,228.806,228.837,88000000.0
2006-12-04 06:48:00,228.825,228.852,228.806,228.852,74200000.0
2006-12-04 06:49:00,228.797,228.827,228.778,228.827,46099999.0
2006-12-04 06:50:00,228.837,228.837,228.79,228.79,40400000.0
2006-12-04 06:51:00,228.84,228.84,228.809,228.825,113000001.0
2006-12-04 06:52:00,228.822,228.826,228.801,228.826,70800000.0
2006-12-04 06:53:00,228.822,228.822,228.79,228.815,77900001.0
2006-12-04 06:54:00,228.801,228.824,228.786,228.79,62699999.0
2006-12-04 06:55:00,228.796,228.802,228.78,228.802,62299999.0
2006-12-04 06:56:00,228.803,228.818,228.767,228.818,40300000.0
2006-12-04 06:57:00,228.836,228.845,228.816,228.845,33300000.0
2006-12-04 06:58:00,228.824,228.824,228.809,228.809,66100000.0
2006-12-04 06:59:00,228.843,228.852,228.805,228.852,57300000.0
2006-12-04 07:00:00,228.841,228.852,228.814,228.817,44000000.0
2006-12-04 07:01:00,228.82,228.856,228.816,228.828,49900000.0
2006-12-04 07:02:00,228.84,228.856,228.817,228.856,39800000.0
2006-12-04 07:03:00,228.869,228.875,228.861,228.875,52100000.0
2006-12-04 07:04:00,228.866,228.878,228.861,228.865,40200000.0
2006-12-04 07:05:00,228.862,228.897,228.824,228.897,89000001.0
2006-12-04 07:06:00,228.904,228.914,228.878,228.878,77200000.0
2006-12-04 07:07:00,228.866,228.866,228.838,228.838,64200001.0
2006-12-04 07:08:00,228.892,228.892,228.863,228.863,42500000.0
2006-12-04 07:09:00,228.877,228.902,228.866,228.877,90099999.0
2006-12-04 07:10:00,228.868,228.899,228.868,228.885,46500000.0
2006-12-04 07:11:00,228.876,228.883,228.835,228.883,50000001.0
2006-12-04 07:12:00,228.885,228.899,228.874,228.899,39100000.0
2006-12-04 07:13:00,228.88,228.911,228.864,228.892,60700000.0
2006-12-04 07:14:00,228.877,228.893,228.865,228.881,36100000.0
2006-12-04 07:15:00,228.869,228.875,228.853,228.855,61500000.0
2006-12-04 07:16:00,228.87,228.896,228.85,228.85,86599999.0
2006-12-04 07:17:00,228.888,228.888,228.837,228.837,46900000.0
2006-12-04 07:18:00,228.84,228.851,228.797,228.804,47800000.0
2006-12-04 07:19:00,228.868,228.868,228.817,228.832,76700001.0
2006-12-04 07:20:00,228.841,228.851,228.806,228.836,62400001.0
2006-12-04 07:21:00,228.816,228.827,228.802,228.819,52699999.0
2006-12-04 07:22:00,228.844,228.847,228.825,228.83,50600000.0
2006-12-04 07:23:00,228.818,228.836,228.803,228.803,39100000.0
2006-12-04 07:24:00,228.787,228.788,228.774,228.788,41400000.0
2006-12-04 07:25:00,228.777,228.784,228.756,228.77,40000000.0
2006-12-04 07:26:00,228.733,228.784,228.723,228.78,73899998.0
2006-12-04 07:27:00,228.765,228.785,228.742,228.783,48800000.0
2006-12-04 07:28:00,228.747,228.763,228.722,228.757,72000000.0
2006-12-04 07:29:00,228.782,228.782,228.715,228.717,50500000.0
2006-12-04 07:30:00,228.725,228.76,228.721,228.734,44600000.0
2006-12-04 07:31:00,228.696,228.743,228.696,228.743,66200000.0
2006-12-04 07:32:00,228.729,228.889,228.729,228.889,27500000.0
2006-12-04 07:33:00,228.901,228.914,228.869,228.874,25000000.0
2006-12-04 07:34:00,228.874,228.881,228.858,228.858,47500000.0
2006-12-04 07:35:00,228.849,228.892,228.835,228.892,45900000.0
2006-12-04 07:36:00,228.901,228.901,228.871,228.883,33900000.0
2006-12-04 07:37:00,228.892,228.908,228.856,228.895,48800000.0
2006-12-04 07:38:00,228.89,228.896,228.874,228.892,42500000.0
2006-12-04 07:39:00,228.877,228.902,228.855,228.855,57400000.0
2006-12-04 07:40:00,228.899,228.902,228.872,228.902,58900000.0
2006-12-04 07:41:00,228.898,228.898,228.882,228.898,42999999.0
2006-12-04 07:42:00,228.899,228.934,228.89,228.934,21800000.0
2006-12-04 07:43:00,228.927,228.943,228.927,228.939,46700000.0
2006-12-04 07:44:00,228.933,228.933,228.902,228.902,38700000.0
2006-12-04 07:45:00,228.909,228.923,228.896,228.898,62800000.0
2006-12-04 07:46:00,228.899,228.901,228.872,228.901,44700000.0
2006-12-04 07:47:00,228.893,228.932,228.885,228.904,76300000.0
2006-12-04 07:48:00,228.866,228.892,228.866,228.889,90900001.0
2006-12-04 07:49:00,228.903,228.933,228.885,228.933,68699999.0
2006-12-04 07:50:00,228.957,228.96,228.916,228.916,52500000.0
2006-12-04 07:51:00,228.932,228.932,228.887,228.916,94299998.0
2006-12-04 07:52:00,228.885,228.913,228.863,228.863,49700000.0
2006-12-04 07:53:00,228.842,228.891,228.837,228.876,52500000.0
2006-12-04 07:54:00,228.862,228.866,228.849,228.849,73900001.0
2006-12-04 07:55:00,228.824,228.858,228.824,228.853,42300000.0
2006-12-04 07:56:00,228.836,228.854,228.804,228.849,84699999.0
2006-12-04 07:57:00,228.846,228.862,228.828,228.841,50900000.0
2006-12-04 07:58:00,228.84,228.843,228.803,228.837,35400000.0
2006-12-04 07:59:00,228.848,228.848,228.837,228.839,60900000.0
2006-12-04 08:00:00,228.811,228.849,228.808,228.843,57899999.0
2006-12-04 08:01:00,228.823,228.83,228.804,228.815,42599999.0
2006-12-04 08:02:00,228.809,228.828,228.797,228.813,39300000.0
2006-12-04 08:03:00,228.844,228.848,228.814,228.814,17900000.0
2006-12-04 08:04:00,228.802,228.846,228.802,228.83,61300001.0
2006-12-04 08:05:00,228.831,228.854,228.831,228.834,33900000.0
2006-12-04 08:06:00,228.846,228.889,228.844,228.889,67800001.0
2006-12-04 08:07:00,228.878,228.887,228.866,228.869,44000000.0
2006-12-04 08:08:00,228.863,228.863,228.802,228.802,42400000.0
2006-12-04 08:09:00,228.824,228.826,228.785,228.795,56500000.0
2006-12-04 08:10:00,228.823,228.823,228.807,228.822,36300000.0
2006-12-04 08:11:00,228.855,228.87,228.842,228.868,38100000.0
2006-12-04 08:12:00,228.862,228.862,228.767,228.787,57500000.0
2006-12-04 08:13:00,228.787,228.808,228.78,228.78,89300000.0
2006-12-04 08:14:00,228.778,228.799,228.77,228.77,38600000.0
2006-12-04 08:15:00,228.732,228.75,228.702,228.713,51700001.0
2006-12-04 08:16:00,228.71,228.732,228.694,228.72,45600000.0
2006-12-04 08:17:00,228.715,228.725,228.705,228.705,55700000.0
2006-12-04 08:18:00,228.715,228.747,228.715,228.747,31700001.0
2006-12-04 08:19:00,228.754,228.754,228.703,228.711,75000001.0
2006-12-04 08:20:00,228.701,228.701,228.667,228.685,20400000.0
2006-12-04 08:21:00,228.7,228.718,228.7,228.715,48100000.0
2006-12-04 08:22:00,228.699,228.725,228.679,228.715,48799999.0
2006-12-04 08:23:00,228.693,228.703,228.67,228.671,71300000.0
2006-12-04 08:24:00,228.675,228.676,228.655,228.676,27200000.0
2006-12-04 08:25:00,228.67,228.689,228.67,228.684,52400002.0
2006-12-04 08:26:00,228.662,228.667,228.647,228.65,38500000.0
2006-12-04 08:27:00,228.674,228.674,228.633,228.653,62400000.0
2006-12-04 08:28:00,228.646,228.671,228.629,228.629,63000000.0
2006-12-04 08:29:00,228.667,228.668,228.647,228.651,64400001.0
2006-12-04 08:30:00,228.642,228.689,228.635,228.689,28100000.0
2006-12-04 08:31:00,228.676,228.676,228.641,228.644,54700000.0
2006-12-04 08:32:00,228.654,228.685,228.647,228.681,57700000.0
2006-12-04 08:33:00,228.679,228.71,228.673,228.696,61600001.0
2006-12-04 08:34:00,228.708,228.766,228.69,228.766,71700000.0
2006-12-04 08:35:00,228.739,228.776,228.739,228.776,56000001.0
2006-12-04 08:36:00,228.783,228.814,228.783,228.814,39400000.0
2006-12-04 08:37:00,228.786,228.805,228.779,228.805,64900000.0
2006-12-04 08:38:00,228.805,228.805,228.77,228.78,81700000.0
2006-12-04 08:39:00,228.766,228.766,228.731,228.739,26300000.0
2006-12-04 08:40:00,228.751,228.767,228.738,228.764,45100000.0
2006-12-04 08:41:00,228.751,228.751,228.69,228.69,57100000.0
2006-12-04 08:42:00,228.674,228.68,228.638,228.639,41800000.0
2006-12-04 08:43:00,228.642,228.669,228.629,228.65,72600001.0
2006-12-04 08:44:00,228.654,228.659,228.604,228.613,78999999.0
2006-12-04 08:45:00,228.66,228.671,228.632,228.66,44899999.0
2006-12-04 08:46:00,228.658,228.664,228.646,228.658,35100000.0
2006-12-04 08:47:00,228.662,228.689,228.64,228.64,47200001.0
2006-12-04 08:48:00,228.629,228.647,228.62,228.637,41300000.0
2006-12-04 08:49:00,228.627,228.662,228.627,228.662,56599999.0
2006-12-04 08:50:00,228.671,228.671,228.645,228.658,26800000.0
2006-12-04 08:51:00,228.659,228.665,228.636,228.665,62499999.0
2006-12-04 08:52:00,228.679,228.711,228.668,228.697,81500001.0
2006-12-04 08:53:00,228.668,228.683,228.646,228.662,48000001.0
2006-12-04 08:54:00,228.647,228.665,228.638,228.665,63700000.0
2006-12-04 08:55:00,228.682,228.717,228.682,228.71,40500000.0
2006-12-04 08:56:00,228.673,228.678,228.64,228.64,64300000.0
2006-12-04 08:57:00,228.627,228.637,228.612,228.62,43699999.0
2006-12-04 08:58:00,228.615,228.632,228.608,228.608,62000000.0
2006-12-04 08:59:00,228.617,228.629,228.604,228.616,48700001.0
2006-12-04 09:00:00,228.615,228.633,228.604,228.61,37699999.0
2006-12-04 09:01:00,228.624,228.635,228.58,228.583,50500000.0
2006-12-04 09:02:00,228.618,228.638,228.605,228.638,42700000.0
2006-12-04 09:03:00,228.633,228.672,228.62,228.672,33500000.0
2006-12-04 09:04:00,228.678,228.687,228.64,228.64,52200000.0
2006-12-04 09:05:00,228.64,228.646,228.626,228.641,32400000.0
2006-12-04 09:06:00,228.647,228.647,228.61,228.636,60000000.0
2006-12-04 09:07:00,228.616,228.621,228.59,228.6,59300000.0
2006-12-04 09:08:00,228.597,228.602,228.567,228.578,45600001.0
2006-12-04 09:09:00,228.587,228.594,228.568,228.587,26600000.0
2006-12-04 09:10:00,228.616,228.624,228.594,228.615,40800000.0
2006-12-04 09:11:00,228.629,228.635,228.611,228.611,35399999.0
2006-12-04 09:12:00,228.63,228.643,228.609,228.631,31900000.0
2006-12-04 09:13:00,228.621,228.632,228.609,228.627,37200000.0
2006-12-04 09:14:00,228.623,228.629,228.6,228.604,29900000.0
2006-12-04 09:15:00,228.615,228.615,228.551,228.551,20400000.0
2006-12-04 09:16:00,228.538,228.586,228.536,228.55,103799999.0
2006-12-04 09:17:00,228.544,228.567,228.535,228.535,43000000.0
2006-12-04 09:18:00,228.551,228.57,228.54,228.55,47100000.0
2006-12-04 09:19:00,228.547,228.583,228.539,228.583,31500000.0
2006-12-04 09:20:00,228.595,228.635,228.589,228.62,23700000.0
2006-12-04 09:21:00,228.62,228.62,228.595,228.608,82400000.0
2006-12-04 09:22:00,228.593,228.606,228.582,228.606,56900000.0
2006-12-04 09:23:00,228.613,228.613,228.584,228.595,44700001.0
2006-12-04 09:24:00,228.625,228.665,228.625,228.665,49599999.0
2006-12-04 09:25:00,228.683,228.685,228.657,228.683,40300000.0
2006-12-04 09:26:00,228.672,228.694,228.662,228.694,74899999.0
2006-12-04 09:27:00,228.678,228.694,228.659,228.691,43000000.0
2006-12-04 09:28:00,228.692,228.701,228.668,228.701,54000000.0
2006-12-04 09:29:00,228.693,228.797,228.693,228.797,74800000.0
2006-12-04 09:30:00,228.793,228.814,228.793,228.814,78400000.0
2006-12-04 09:31:00,228.787,228.814,228.786,228.814,37099999.0
2006-12-04 09:32:00,228.824,228.843,228.775,228.775,38600000.0
2006-12-04 09:33:00,228.741,228.749,228.727,228.736,53400000.0
2006-12-04 09:34:00,228.726,228.74,228.71,228.718,59400000.0
2006-12-04 09:35:00,228.714,228.729,228.696,228.71,56200000.0
2006-12-04 09:36:00,228.703,228.725,228.685,228.725,54100000.0
2006-12-04 09:37:00,228.712,228.724,228.681,228.708,74300000.0
2006-12-04 09:38:00,228.683,228.705,228.669,228.678,27200000.0
2006-12-04 09:39:00,228.658,228.67,228.642,228.652,33900000.0
2006-12-04 09:40:00,228.641,228.653,228.619,228.622,28700000.0
2006-12-04 09:41:00,228.602,228.629,228.602,228.62,67900000.0
2006-12-04 09:42:00,228.638,228.638,228.593,228.623,25800000.0
2006-12-04 09:43:00,228.632,228.642,228.548,228.548,39600000.0
2006-12-04 09:44:00,228.531,228.541,228.522,228.537,56499999.0
2006-12-04 09:45:00,228.535,228.558,228.522,228.558,56200000.0
2006-12-04 09:46:00,228.555,228.566,228.539,228.555,67000002.0
2006-12-04 09:47:00,228.541,228.584,228.518,228.584,48799999.0
2006-12-04 09:48:00,228.581,228.581,228.496,228.496,51400000.0
2006-12-04 09:49:00,228.488,228.511,228.488,228.496,44700000.0
2006-12-04 09:50:00,228.497,228.497,228.469,228.487,67500000.0
2006-12-04 09:51:00,228.476,228.493,228.455,228.468,39900000.0
2006-12-04 09:52:00,228.452,228.464,228.431,228.432,45900000.0
2006-12-04 09:53:00,228.442,228.458,228.438,228.447,63700001.0
2006-12-04 09:54:00,228.446,228.464,228.415,228.435,108400002.0
2006-12-04 09:55:00,228.434,228.468,228.427,228.468,41699999.0
2006-12-04 09:56:00,228.47,228.487,228.451,228.487,23500000.0
2006-12-04 09:57:00,228.459,228.483,228.457,228.483,51900000.0
2006-12-04 09:58:00,228.495,228.529,228.491,228.521,35800000.0
2006-12-04 09:59:00,228.551,228.575,228.528,228.534,44299999.0
2006-12-04 10:00:00,228.569,228.629,228.569,228.627,58000000.0
2006-12-04 10:01:00,228.631,228.671,228.615,228.633,59400000.0
2006-12-04 10:02:00,228.629,228.66,228.6,228.617,46300000.0
2006-12-04 10:03:00,228.629,228.673,228.629,228.669,33900000.0
2006-12-04 10:04:00,228.653,228.666,228.624,228.625,22700000.0
2006-12-04 10:05:00,228.618,228.618,228.587,228.59,51400000.0
2006-12-04 10:06:00,228.597,228.597,228.568,228.571,37399999.0
2006-12-04 10:07:00,228.583,228.591,228.549,228.549,30300000.0
2006-12-04 10:08:00,228.537,228.54,228.425,228.425,56800000.0
2006-12-04 10:09:00,228.415,228.438,228.397,228.406,52500000.0
2006-12-04 10:10:00,228.422,228.428,228.347,228.368,32699999.0
2006-12-04 10:11:00,228.367,228.388,228.327,228.341,79800000.0
2006-12-04 10:12:00,228.312,228.312,228.265,228.305,70700000.0
2006-12-04 10:13:00,228.317,228.334,228.309,228.328,19800000.0
2006-12-04 10:14:00,228.338,228.351,228.295,228.322,57400000.0
2006-12-04 10:15:00,228.351,228.362,228.291,228.344,34300000.0
2006-12-04 10:16:00,228.372,228.388,228.372,228.373,18700000.0
2006-12-04 10:17:00,228.403,228.459,228.359,228.37,34800000.0
2006-12-04 10:18:00,228.377,228.387,228.346,228.346,21300000.0
2006-12-04 10:19:00,228.349,228.366,228.341,228.366,51200000.0
2006-12-04 10:20:00,228.384,228.393,228.333,228.333,58800000.0
2006-12-04 10:21:00,228.329,228.351,228.274,228.274,44000000.0
2006-12-04 10:22:00,228.305,228.306,228.191,228.191,42200001.0
2006-12-04 10:23:00,228.186,228.219,228.155,228.155,97400000.0
2006-12-04 10:24:00,228.136,228.162,228.136,228.153,74800001.0
2006-12-04 10:25:00,228.17,228.186,228.17,228.185,28200000.0
2006-12-04 10:26:00,228.178,228.203,228.174,228.194,92499998.0
2006-12-04 10:27:00,228.186,228.337,228.182,228.305,63200000.0
2006-12-04 10:28:00,228.202,228.262,228.195,228.257,54900000.0
2006-12-04 10:29:00,228.263,228.266,228.241,228.245,51900001.0
2006-12-04 10:30:00,228.245,228.251,228.218,228.225,56200000.0
2006-12-04 10:31:00,228.244,228.28,228.244,228.267,94900001.0
2006-12-04 10:32:00,228.255,228.274,228.234,228.234,55300000.0
2006-12-04 10:33:00,228.245,228.255,228.224,228.224,51800000.0
2006-12-04 10:34:00,228.241,228.27,228.241,228.25,12300000.0
2006-12-04 10:35:00,228.247,228.269,228.21,228.21,56900000.0
2006-12-04 10:36:00,228.185,228.239,228.185,228.188,79899998.0
2006-12-04 10:37:00,228.227,228.245,228.211,228.215,23000000.0
2006-12-04 10:38:00,228.236,228.331,228.236,228.32,81200000.0
2006-12-04 10:39:00,228.326,228.354,228.325,228.353,64899999.0
2006-12-04 10:40:00,228.359,228.393,228.359,228.373,55099999.0
2006-12-04 10:41:00,228.374,228.385,228.358,228.358,47400000.0
2006-12-04 10:42:00,228.34,228.351,228.312,228.346,47700000.0
2006-12-04 10:43:00,228.36,228.497,228.354,228.497,76599999.0
2006-12-04 10:44:00,228.484,228.498,228.468,228.473,49700000.0
2006-12-04 10:45:00,228.509,228.519,228.485,228.518,54200000.0
2006-12-04 10:46:00,228.504,228.518,228.493,228.493,24500000.0
2006-12-04 10:47:00,228.499,228.503,228.465,228.466,73100000.0
2006-12-04 10:48:00,228.473,228.478,228.465,228.475,28500000.0
2006-12-04 10:49:00,228.448,228.487,228.427,228.455,86200000.0
2006-12-04 10:50:00,228.459,228.47,228.442,228.46,13000000.0
2006-12-04 10:51:00,228.487,228.511,228.479,228.48,38699999.0
2006-12-04 10:52:00,228.485,228.534,228.485,228.534,39400000.0
2006-12-04 10:53:00,228.545,228.567,228.52,228.526,53800000.0
2006-12-04 10:54:00,228.511,228.524,228.5,228.514,37500000.0
2006-12-04 10:55:00,228.506,228.506,228.488,228.496,59000001.0
2006-12-04 10:56:00,228.483,228.561,228.483,228.543,50800000.0
2006-12-04 10:57:00,228.555,228.612,228.54,228.612,34000000.0
2006-12-04 10:58:00,228.625,228.637,228.591,228.611,67800000.0
2006-12-04 10:59:00,228.613,228.65,228.611,228.65,61700000.0
2006-12-04 11:00:00,228.654,228.654,228.622,228.622,41600000.0
2006-12-04 11:01:00,228.642,228.645,228.629,228.633,27500000.0
2006-12-04 11:02:00,228.617,228.674,228.617,228.672,28400000.0
2006-12-04 11:03:00,228.658,228.66,228.616,228.622,64699999.0
2006-12-04 11:04:00,228.637,228.67,228.636,228.658,40400000.0
2006-12-04 11:05:00,228.639,228.676,228.631,228.638,29000000.0
2006-12-04 11:06:00,228.627,228.655,228.615,228.652,24000000.0
2006-12-04 11:07:00,228.635,228.678,228.635,228.678,27100000.0
2006-12-04 11:08:00,228.705,228.705,228.671,228.689,70500000.0
2006-12-04 11:09:00,228.697,228.702,228.645,228.649,15200000.0
2006-12-04 11:10:00,228.642,228.67,228.635,228.635,54600001.0
2006-12-04 11:11:00,228.651,228.678,228.646,228.678,36300000.0
2006-12-04 11:12:00,228.682,228.684,228.656,228.659,35700000.0
2006-12-04 11:13:00,228.656,228.741,228.656,228.741,91200000.0
2006-12-04 11:14:00,228.751,228.836,228.746,228.836,55200001.0
2006-12-04 11:15:00,228.855,228.928,228.848,228.928,73100000.0
2006-12-04 11:16:00,228.944,228.967,228.917,228.917,104900000.0
2006-12-04 11:17:00,228.91,228.941,228.901,228.924,99400000.0
2006-12-04 11:18:00,228.921,228.923,228.876,228.896,53800000.0
2006-12-04 11:19:00,228.89,228.916,228.89,228.916,44200001.0
2006-12-04 11:20:00,228.889,228.899,228.852,228.852,54900000.0
2006-12-04 11:21:00,228.836,228.836,228.813,228.824,19600000.0
2006-12-04 11:22:00,228.784,228.812,228.656,228.812,41700000.0
2006-12-04 11:23:00,228.838,228.879,228.838,228.866,66800000.0
2006-12-04 11:24:00,228.876,228.9,228.852,228.886,48700000.0
2006-12-04 11:25:00,228.88,228.886,228.861,228.873,43400000.0
2006-12-04 11:26:00,228.869,228.876,228.837,228.837,61699999.0
2006-12-04 11:27:00,228.858,228.858,228.811,228.821,30100000.0
2006-12-04 11:28:00,228.827,228.924,228.823,228.924,31300000.0
2006-12-04 11:29:00,228.829,228.829,228.788,228.788,67900000.0
2006-12-04 11:30:00,228.779,228.799,228.772,228.794,78399999.0
2006-12-04 11:31:00,228.824,228.825,228.773,228.773,19400000.0
2006-12-04 11:32:00,228.746,228.756,228.737,228.737,56800000.0
2006-12-04 11:33:00,228.737,228.772,228.737,228.772,32600000.0
2006-12-04 11:34:00,228.776,228.784,228.759,228.761,41600000.0
2006-12-04 11:35:00,228.747,228.76,228.742,228.749,49500000.0
2006-12-04 11:36:00,228.766,228.81,228.764,228.792,56300000.0
2006-12-04 11:37:00,228.786,228.81,228.786,228.81,52100001.0
2006-12-04 11:38:00,228.763,228.791,228.736,228.784,46100000.0
2006-12-04 11:39:00,228.764,228.764,228.743,228.758,65800000.0
2006-12-04 11:40:00,228.749,228.759,228.719,228.737,46800000.0
2006-12-04 11:41:00,228.754,228.758,228.72,228.73,113899999.0
2006-12-04 11:42:00,228.707,228.739,228.704,228.735,88400001.0
2006-12-04 11:43:00,228.747,228.76,228.731,228.731,48900000.0
2006-12-04 11:44:00,228.749,228.753,228.722,228.745,51900000.0
2006-12-04 11:45:00,228.734,228.737,228.706,228.716,59400000.0
2006-12-04 11:46:00,228.719,228.719,228.703,228.713,41500000.0
2006-12-04 11:47:00,228.727,228.744,228.72,228.72,36900000.0
2006-12-04 11:48:00,228.713,228.744,228.713,228.734,27600000.0
2006-12-04 11:49:00,228.721,228.744,228.711,228.725,19700000.0
2006-12-04 11:50:00,228.724,228.724,228.691,228.691,48799999.0
2006-12-04 11:51:00,228.714,228.726,228.701,228.708,38600000.0
2006-12-04 11:52:00,228.703,228.719,228.699,228.706,38600000.0
2006-12-04 11:53:00,228.712,228.712,228.662,228.69,77300000.0
2006-12-04 11:54:00,228.705,228.733,228.702,228.718,72399999.0
2006-12-04 11:55:00,228.731,228.758,228.731,228.754,59500000.0
2006-12-04 11:56:00,228.757,228.779,228.739,228.74,60900001.0
2006-12-04 11:57:00,228.739,228.748,228.728,228.745,74000000.0
2006-12-04 11:58:00,228.732,228.732,228.677,228.687,38400000.0
2006-12-04 11:59:00,228.721,228.721,228.679,228.685,59200000.0
2006-12-04 12:00:00,228.702,228.702,228.641,228.671,72000000.0
2006-12-04 12:01:00,228.67,228.673,228.632,228.646,66100000.0
2006-12-04 12:02:00,228.657,228.657,228.623,228.642,46900000.0
2006-12-04 12:03:00,228.647,228.653,228.617,228.64,35000000.0
2006-12-04 12:04:00,228.643,228.643,228.605,228.617,83700001.0
2006-12-04 12:05:00,228.626,228.628,228.612,228.612,60500000.0
2006-12-04 12:06:00,228.623,228.623,228.576,228.576,60500002.0
2006-12-04 12:07:00,228.579,228.606,228.562,228.605,65300001.0
2006-12-04 12:08:00,228.612,228.638,228.61,228.638,21500000.0
2006-12-04 12:09:00,228.636,228.653,228.636,228.643,43900000.0
2006-12-04 12:10:00,228.665,228.665,228.637,228.657,51500000.0
2006-12-04 12:11:00,228.667,228.667,228.645,228.659,41199999.0
2006-12-04 12:12:00,228.667,228.681,228.658,228.678,86699999.0
2006-12-04 12:13:00,228.68,228.697,228.665,228.674,82700001.0
2006-12-04 12:14:00,228.661,228.725,228.652,228.723,24700000.0
2006-12-04 12:15:00,228.729,228.75,228.712,228.743,81000000.0
2006-12-04 12:16:00,228.757,228.769,228.734,228.769,60100000.0
2006-12-04 12:17:00,228.739,228.785,228.731,228.785,55300000.0
2006-12-04 12:18:00,228.799,228.811,228.789,228.8,45300000.0
2006-12-04 12:19:00,228.792,228.801,228.77,228.801,39500000.0
2006-12-04 12:20:00,228.799,228.815,228.782,228.8,30100000.0
2006-12-04 12:21:00,228.816,228.82,228.757,228.78,77700000.0
2006-12-04 12:22:00,228.786,228.81,228.763,228.788,75399999.0
2006-12-04 12:23:00,228.803,228.833,228.798,228.833,45900000.0
2006-12-04 12:24:00,228.824,228.839,228.79,228.79,57600001.0
2006-12-04 12:25:00,228.803,228.835,228.803,228.835,47400000.0
2006-12-04 12:26:00,228.826,228.86,228.812,228.86,38200000.0
2006-12-04 12:27:00,228.823,228.823,228.778,228.778,6000000.0
2006-12-04 12:28:00,228.795,228.834,228.795,228.82,56500001.0
2006-12-04 12:29:00,228.823,228.848,228.815,228.842,62699999.0
2006-12-04 12:30:00,228.841,228.848,228.826,228.826,33600000.0
2006-12-04 12:31:00,228.815,228.825,228.808,228.808,41900000.0
2006-12-04 12:32:00,228.803,228.817,228.791,228.81,48899999.0
2006-12-04 12:33:00,228.813,228.813,228.76,228.765,67699999.0
2006-12-04 12:34:00,228.765,228.774,228.754,228.772,55100000.0
2006-12-04 12:35:00,228.781,228.788,228.752,228.768,32300000.0
2006-12-04 12:36:00,228.76,228.785,228.753,228.765,56400000.0
2006-12-04 12:37:00,228.786,228.791,228.768,228.772,56900000.0
2006-12-04 12:38:00,228.795,228.798,228.754,228.785,67900000.0
2006-12-04 12:39:00,228.794,228.814,228.794,228.801,60200000.0
2006-12-04 12:40:00,228.813,228.838,228.802,228.829,28700000.0
2006-12-04 12:41:00,228.839,228.839,228.805,228.811,66800000.0
2006-12-04 12:42:00,228.822,228.834,228.818,228.818,51800000.0
2006-12-04 12:43:00,228.827,228.852,228.827,228.849,29300000.0
2006-12-04 12:44:00,228.837,228.85,228.819,228.84,58999999.0
2006-12-04 12:45:00,228.853,228.896,228.845,228.896,44500001.0
2006-12-04 12:46:00,228.888,228.888,228.822,228.822,48200001.0
2006-12-04 12:47:00,228.886,228.886,228.804,228.821,45200000.0
2006-12-04 12:48:00,228.819,228.84,228.801,228.81,49500000.0
2006-12-04 12:49:00,228.811,228.811,228.782,228.789,73200000.0
2006-12-04 12:50:00,228.82,228.841,228.79,228.805,44300000.0
2006-12-04 12:51:00,228.793,228.801,228.772,228.784,35600000.0
2006-12-04 12:52:00,228.772,228.772,228.683,228.691,39100000.0
2006-12-04 12:53:00,228.68,228.693,228.634,228.641,40500000.0
2006-12-04 12:54:00,228.674,228.703,228.644,228.689,60099999.0
2006-12-04 12:55:00,228.679,228.696,228.679,228.692,55000000.0
2006-12-04 12:56:00,228.684,228.693,228.674,228.684,33500000.0
2006-12-04 12:57:00,228.687,228.687,228.642,228.649,45500000.0
2006-12-04 12:58:00,228.646,228.646,228.624,228.634,43700000.0
2006-12-04 12:59:00,228.64,228.656,228.623,228.627,25600000.0
2006-12-04 13:00:00,228.623,228.672,228.623,228.658,38200000.0
2006-12-04 13:01:00,228.644,228.646,228.617,228.641,68700001.0
2006-12-04 13:02:00,228.622,228.645,228.622,228.624,73600000.0
2006-12-04 13:03:00,228.629,228.63,228.583,228.615,85100000.0
2006-12-04 13:04:00,228.617,228.635,228.581,228.581,55000000.0
2006-12-04 13:05:00,228.607,228.607,228.578,228.583,94200000.0
2006-12-04 13:06:00,228.575,228.58,228.55,228.55,48500000.0
2006-12-04 13:07:00,228.536,228.57,228.536,228.567,44200000.0
2006-12-04 13:08:00,228.549,228.579,228.54,228.568,47200000.0
2006-12-04 13:09:00,228.574,228.609,228.574,228.582,43700000.0
2006-12-04 13:10:00,228.577,228.604,228.577,228.582,35900000.0
2006-12-04 13:11:00,228.586,228.619,228.586,228.619,36800000.0
2006-12-04 13:12:00,228.631,228.641,228.6,228.6,44800000.0
2006-12-04 13:13:00,228.59,228.6,228.566,228.573,56899999.0
2006-12-04 13:14:00,228.583,228.595,228.564,228.58,42300000.0
2006-12-04 13:15:00,228.564,228.585,228.537,228.55,71700000.0
2006-12-04 13:16:00,228.56,228.576,228.557,228.568,57800000.0
2006-12-04 13:17:00,228.562,228.564,228.549,228.552,40800000.0
2006-12-04 13:18:00,228.561,228.561,228.515,228.525,36300000.0
2006-12-04 13:19:00,228.512,228.525,228.495,228.495,43100000.0
2006-12-04 13:20:00,228.519,228.531,228.496,228.531,97299999.0
2006-12-04 13:21:00,228.545,228.562,228.523,228.54,34700000.0
2006-12-04 13:22:00,228.547,228.547,228.488,228.503,70500001.0
2006-12-04 13:23:00,228.531,228.531,228.475,228.502,106200000.0
2006-12-04 13:24:00,228.517,228.517,228.493,228.499,76100001.0
2006-12-04 13:25:00,228.482,228.502,228.482,228.5,59900000.0
2006-12-04 13:26:00,228.522,228.53,228.491,228.506,29800000.0
2006-12-04 13:27:00,228.514,228.546,228.514,228.542,10700000.0
2006-12-04 13:28:00,228.516,228.532,228.501,228.526,60900000.0
2006-12-04 13:29:00,228.519,228.545,228.518,228.545,35500000.0
2006-12-04 13:30:00,228.543,228.57,228.541,228.553,51300000.0
2006-12-04 13:31:00,228.547,228.561,228.524,228.561,21200000.0
2006-12-04 13:32:00,228.556,228.577,228.538,228.545,37100000.0
2006-12-04 13:33:00,228.539,228.566,228.539,228.566,15900000.0
2006-12-04 13:34:00,228.547,228.564,228.54,228.564,24300000.0
2006-12-04 13:35:00,228.564,228.574,228.564,228.567,61899999.0
2006-12-04 13:36:00,228.558,228.575,228.553,228.575,54999999.0
2006-12-04 13:37:00,228.571,228.581,228.547,228.575,43200000.0
2006-12-04 13:38:00,228.563,228.566,228.535,228.535,41400000.0
2006-12-04 13:39:00,228.537,228.537,228.502,228.513,56200000.0
2006-12-04 13:40:00,228.509,228.533,228.509,228.524,90400001.0
2006-12-04 13:41:00,228.521,228.521,228.48,228.484,26800000.0
2006-12-04 13:42:00,228.492,228.498,228.466,228.466,28900000.0
2006-12-04 13:43:00,228.463,228.476,228.433,228.476,52100001.0
2006-12-04 13:44:00,228.488,228.498,228.478,228.478,94699999.0
2006-12-04 13:45:00,228.477,228.49,228.461,228.49,54600000.0
2006-12-04 13:46:00,228.504,228.546,228.504,228.522,38600000.0
2006-12-04 13:47:00,228.51,228.515,228.484,228.496,35500000.0
2006-12-04 13:48:00,228.509,228.522,228.472,228.472,41100001.0
2006-12-04 13:49:00,228.471,228.494,228.456,228.494,63000000.0
2006-12-04 13:50:00,228.498,228.509,228.493,228.497,42700000.0
2006-12-04 13:51:00,228.51,228.526,228.505,228.526,38600000.0
2006-12-04 13:52:00,228.518,228.518,228.481,228.481,30000001.0
2006-12-04 13:53:00,228.456,228.482,228.445,228.473,71100001.0
2006-12-04 13:54:00,228.453,228.473,228.433,228.472,27100000.0
2006-12-04 13:55:00,228.453,228.458,228.424,228.458,59900000.0
2006-12-04 13:56:00,228.456,228.49,228.456,228.49,42999999.0
2006-12-04 13:57:00,228.486,228.493,228.468,228.493,65500000.0
2006-12-04 13:58:00,228.482,228.482,228.434,228.436,16000000.0
2006-12-04 13:59:00,228.454,228.46,228.437,228.456,68800000.0
2006-12-04 14:00:00,228.447,228.488,228.447,228.488,64200000.0
2006-12-04 14:01:00,228.507,228.507,228.454,228.485,73000000.0
2006-12-04 14:02:00,228.474,228.474,228.442,228.467,35900000.0
2006-12-04 14:03:00,228.458,228.503,228.458,228.503,75600001.0
2006-12-04 14:04:00,228.496,228.501,228.447,228.484,58000000.0
2006-12-04 14:05:00,228.485,228.504,228.457,228.504,73999999.0
2006-12-04 14:06:00,228.492,228.524,228.491,228.524,58000000.0
2006-12-04 14:07:00,228.528,228.536,228.497,228.497,48800000.0
2006-12-04 14:08:00,228.487,228.491,228.413,228.427,55900000.0
2006-12-04 14:09:00,228.432,228.45,228.425,228.427,40000000.0
2006-12-04 14:10:00,228.44,228.447,228.423,228.425,23900000.0
2006-12-04 14:11:00,228.423,228.436,228.384,228.391,54500000.0
2006-12-04 14:12:00,228.371,228.385,228.368,228.377,52099999.0
2006-12-04 14:13:00,228.378,228.406,228.373,228.375,80100001.0
2006-12-04 14:14:00,228.385,228.389,228.366,228.369,34600000.0
2006-12-04 14:15:00,228.362,228.362,228.305,228.33,74000000.0
2006-12-04 14:16:00,228.356,228.361,228.337,228.348,33900000.0
2006-12-04 14:17:00,228.345,228.37,228.345,228.368,17900000.0
2006-12-04 14:18:00,228.361,228.361,228.331,228.345,57100001.0
2006-12-04 14:19:00,228.331,228.354,228.317,228.354,42300000.0
2006-12-04 14:20:00,228.353,228.362,228.328,228.328,56900000.0
2006-12-04 14:21:00,228.31,228.34,228.294,228.34,35100000.0
2006-12-04 14:22:00,228.357,228.362,228.328,228.328,48599999.0
2006-12-04 14:23:00,228.334,228.334,228.32,228.329,50300000.0
2006-12-04 14:24:00,228.352,228.352,228.334,228.334,18500000.0
2006-12-04 14:25:00,228.339,228.367,228.316,228.367,49200000.0
2006-12-04 14:26:00,228.366,228.374,228.345,228.364,19300000.0
2006-12-04 14:27:00,228.311,228.375,228.311,228.375,50700001.0
2006-12-04 14:28:00,228.341,228.361,228.34,228.359,31000000.0
2006-12-04 14:29:00,228.326,228.358,228.326,228.35,34500000.0
2006-12-04 14:30:00,228.34,228.384,228.34,228.376,82800000.0
2006-12-04 14:31:00,228.362,228.362,228.305,228.35,46199999.0
2006-12-04 14:32:00,228.365,228.376,228.355,228.368,54500000.0
2006-12-04 14:33:00,228.384,228.406,228.37,228.406,69700000.0
2006-12-04 14:34:00,228.427,228.429,228.364,228.429,37600000.0
2006-12-04 14:35:00,228.403,228.492,228.394,228.477,59500001.0
2006-12-04 14:36:00,228.475,228.475,228.451,228.465,32100000.0
2006-12-04 14:37:00,228.45,228.466,228.439,228.45,45700000.0
2006-12-04 14:38:00,228.461,228.488,228.461,228.488,35000000.0
2006-12-04 14:39:00,228.489,228.554,228.489,228.543,55700000.0
2006-12-04 14:40:00,228.547,228.555,228.537,228.55,88300001.0
2006-12-04 14:41:00,228.561,228.561,228.537,228.537,45000001.0
2006-12-04 14:42:00,228.516,228.529,228.51,228.517,27100000.0
2006-12-04 14:43:00,228.496,228.509,228.489,228.49,30000000.0
2006-12-04 14:44:00,228.505,228.518,228.491,228.518,59500000.0
2006-12-04 14:45:00,228.506,228.506,228.458,228.458,34800000.0
2006-12-04 14:46:00,228.448,228.474,228.445,228.454,41799999.0
2006-12-04 14:47:00,228.475,228.508,228.474,228.492,43700001.0
2006-12-04 14:48:00,228.476,228.484,228.457,228.465,52100000.0
2006-12-04 14:49:00,228.466,228.478,228.457,228.472,59800001.0
2006-12-04 14:50:00,228.456,228.475,228.451,228.46,50100000.0
2006-12-04 14:51:00,228.457,228.467,228.408,228.425,94800000.0
2006-12-04 14:52:00,228.43,228.43,228.339,228.374,61800001.0
2006-12-04 14:53:00,228.395,228.408,228.357,228.375,61599999.0
2006-12-04 14:54:00,228.393,228.4,228.355,228.368,83200000.0
2006-12-04 14:55:00,228.372,228.372,228.321,228.353,54800001.0
2006-12-04 14:56:00,228.375,228.4,228.375,228.382,40400000.0
2006-12-04 14:57:00,228.379,228.407,228.379,228.38,72500000.0
2006-12-04 14:58:00,228.383,228.383,228.338,228.368,54900000.0
2006-12-04 14:59:00,228.379,228.383,228.326,228.326,25200000.0
2006-12-04 15:00:00,228.377,228.399,228.377,228.382,27800000.0
2006-12-04 15:01:00,228.401,228.415,228.374,228.415,47700000.0
2006-12-04 15:02:00,228.408,228.427,228.401,228.415,38300000.0
2006-12-04 15:03:00,228.433,228.45,228.409,228.417,27700000.0
2006-12-04 15:04:00,228.413,228.413,228.384,228.407,47899999.0
2006-12-04 15:05:00,228.38,228.425,228.376,228.409,36599999.0
2006-12-04 15:06:00,228.411,228.411,228.386,228.394,58000000.0
2006-12-04 15:07:00,228.394,228.42,228.367,228.41,66999999.0
2006-12-04 15:08:00,228.395,228.423,228.378,228.388,28000000.0
2006-12-04 15:09:00,228.416,228.432,228.416,228.427,21300000.0
2006-12-04 15:10:00,228.431,228.443,228.394,228.432,35300000.0
2006-12-04 15:11:00,228.454,228.466,228.439,228.448,61800000.0
2006-12-04 15:12:00,228.45,228.457,228.437,228.457,31000000.0
2006-12-04 15:13:00,228.486,228.518,228.486,228.503,79700000.0
2006-12-04 15:14:00,228.484,228.501,228.465,228.465,49800000.0
2006-12-04 15:15:00,228.459,228.469,228.431,228.455,34800000.0
2006-12-04 15:16:00,228.471,228.471,228.447,228.469,41300000.0
2006-12-04 15:17:00,228.487,228.499,228.464,228.471,35800000.0
2006-12-04 15:18:00,228.473,228.486,228.454,228.482,76999999.0
2006-12-04 15:19:00,228.503,228.547,228.478,228.547,27000000.0
2006-12-04 15:20:00,228.552,228.561,228.519,228.547,71700000.0
2006-12-04 15:21:00,228.533,228.551,228.507,228.54,39000000.0
2006-12-04 15:22:00,228.513,228.526,228.509,228.518,29900000.0
2006-12-04 15:23:00,228.508,228.525,228.504,228.525,22800000.0
2006-12-04 15:24:00,228.557,228.557,228.53,228.545,57400000.0
2006-12-04 15:25:00,228.552,228.554,228.526,228.53,42600000.0
2006-12-04 15:26:00,228.537,228.543,228.509,228.528,76000000.0
2006-12-04 15:27:00,228.516,228.519,228.485,228.485,23900000.0
2006-12-04 15:28:00,228.486,228.493,228.436,228.443,50400001.0
2006-12-04 15:29:00,228.417,228.426,228.399,228.4,66200000.0
2006-12-04 15:30:00,228.403,228.403,228.371,228.395,66900000.0
2006-12-04 15:31:00,228.401,228.424,228.401,228.415,82900001.0
2006-12-04 15:32:00,228.41,228.423,228.388,228.388,59100000.0
2006-12-04 15:33:00,228.388,228.396,228.373,228.373,61700001.0
2006-12-04 15:34:00,228.365,228.383,228.36,228.36,11800000.0
2006-12-04 15:35:00,228.379,228.397,228.368,228.397,56000000.0
2006-12-04 15:36:00,228.408,228.408,228.375,228.405,51700000.0
2006-12-04 15:37:00,228.387,228.387,228.325,228.375,40200000.0
2006-12-04 15:38:00,228.392,228.392,228.359,228.371,53800000.0
2006-12-04 15:39:00,228.379,228.392,228.37,228.37,22800000.0
2006-12-04 15:40:00,228.375,228.403,228.375,228.401,20000000.0
2006-12-04 15:41:00,228.412,228.412,228.381,228.388,23400000.0
2006-12-04 15:42:00,228.398,228.412,228.392,228.392,46800000.0
2006-12-04 15:43:00,228.39,228.39,228.36,228.371,55900001.0
2006-12-04 15:44:00,228.378,228.39,228.363,228.363,30800000.0
2006-12-04 15:45:00,228.327,228.336,228.282,228.334,53900000.0
2006-12-04 15:46:00,228.353,228.353,228.32,228.335,23100000.0
2006-12-04 15:47:00,228.33,228.343,228.312,228.343,90900001.0
2006-12-04 15:48:00,228.345,228.371,228.333,228.371,30700000.0
2006-12-04 15:49:00,228.379,228.397,228.375,228.397,82599999.0
2006-12-04 15:50:00,228.359,228.386,228.341,228.386,29700000.0
2006-12-04 15:51:00,228.394,228.402,228.374,228.402,79300000.0
2006-12-04 15:52:00,228.407,228.416,228.398,228.413,46100000.0
2006-12-04 15:53:00,228.418,228.422,228.364,228.364,40600000.0
2006-12-04 15:54:00,228.347,228.38,228.344,228.377,67299999.0
2006-12-04 15:55:00,228.373,228.388,228.351,228.351,46500000.0
2006-12-04 15:56:00,228.352,228.391,228.352,228.367,52700000.0
2006-12-04 15:57:00,228.378,228.407,228.377,228.382,37900000.0
2006-12-04 15:58:00,228.387,228.393,228.358,228.358,48800000.0
2006-12-04 15:59:00,228.364,228.384,228.361,228.37,57700000.0
2006-12-04 16:00:00,228.357,228.36,228.342,228.36,36500000.0
2006-12-04 16:01:00,228.361,228.378,228.352,228.378,41600000.0
2006-12-04 16:02:00,228.34,228.345,228.322,228.34,31500000.0
2006-12-04 16:03:00,228.374,228.374,228.35,228.371,48100000.0
2006-12-04 16:04:00,228.378,228.378,228.362,228.37,39100000.0
2006-12-04 16:05:00,228.371,228.38,228.35,228.377,62600000.0
2006-12-04 16:06:00,228.383,228.397,228.362,228.372,38099999.0
2006-12-04 16:07:00,228.372,228.424,228.372,228.396,54900000.0
2006-12-04 16:08:00,228.406,228.406,228.374,228.386,34300000.0
2006-12-04 16:09:00,228.404,228.412,228.387,228.408,31200000.0
2006-12-04 16:10:00,228.395,228.396,228.374,228.396,45599999.0
2006-12-04 16:11:00,228.398,228.409,228.383,228.387,54100000.0
2006-12-04 16:12:00,228.389,228.411,228.378,228.411,40600000.0
2006-12-04 16:13:00,228.401,228.42,228.389,228.42,43900000.0
2006-12-04 16:14:00,228.417,228.417,228.384,228.392,37500000.0
2006-12-04 16:15:00,228.403,228.422,228.394,228.422,37900001.0
2006-12-04 16:16:00,228.411,228.446,228.386,228.415,19800000.0
2006-12-04 16:17:00,228.402,228.431,228.401,228.428,41400000.0
2006-12-04 16:18:00,228.421,228.458,228.421,228.439,69099999.0
2006-12-04 16:19:00,228.442,228.45,228.401,228.449,65800000.0
2006-12-04 16:20:00,228.457,228.457,228.424,228.424,50600000.0
2006-12-04 16:21:00,228.437,228.512,228.437,228.48,43400000.0
2006-12-04 16:22:00,228.46,228.467,228.414,228.414,54400000.0
2006-12-04 16:23:00,228.414,228.457,228.414,228.425,91800000.0
2006-12-04 16:24:00,228.402,228.402,228.338,228.342,42500000.0
2006-12-04 16:25:00,228.317,228.317,228.282,228.289,64900000.0
2006-12-04 16:26:00,228.261,228.278,228.261,228.276,21900000.0
2006-12-04 16:27:00,228.262,228.275,228.248,228.267,64600001.0
2006-12-04 16:28:00,228.279,228.312,228.279,228.298,31700000.0
2006-12-04 16:29:00,228.293,228.293,228.262,228.28,49300000.0
2006-12-04 16:30:00,228.267,228.275,228.261,228.27,101299999.0
2006-12-04 16:31:00,228.276,228.316,228.276,228.301,59000000.0
2006-12-04 16:32:00,228.31,228.321,228.286,228.295,117700001.0
2006-12-04 16:33:00,228.301,228.33,228.292,228.33,32400000.0
2006-12-04 16:34:00,228.327,228.334,228.309,228.333,49400000.0
2006-12-04 16:35:00,228.331,228.341,228.329,228.339,63900000.0
2006-12-04 16:36:00,228.356,228.369,228.328,228.328,29100000.0
2006-12-04 16:37:00,228.329,228.348,228.313,228.331,36100000.0
2006-12-04 16:38:00,228.322,228.344,228.306,228.329,49900000.0
2006-12-04 16:39:00,228.312,228.351,228.312,228.346,33100000.0
2006-12-04 16:40:00,228.346,228.355,228.314,228.314,31900000.0
2006-12-04 16:41:00,228.339,228.339,228.287,228.287,58800000.0
2006-12-04 16:42:00,228.285,228.285,228.257,228.269,51300000.0
2006-12-04 16:43:00,228.269,228.273,228.248,228.255,31600000.0
2006-12-04 16:44:00,228.277,228.282,228.214,228.215,58200000.0
2006-12-04 16:45:00,228.208,228.224,228.199,228.218,72700000.0
2006-12-04 16:46:00,228.185,228.201,228.157,228.157,39900000.0
2006-12-04 16:47:00,228.161,228.161,228.099,228.099,37200000.0
2006-12-04 16:48:00,228.11,228.141,228.11,228.123,55800000.0
2006-12-04 16:49:00,228.095,228.124,228.052,228.089,91599999.0
2006-12-04 16:50:00,228.065,228.115,228.057,228.115,20500000.0
2006-12-04 16:51:00,228.11,228.136,228.104,228.104,65800000.0
2006-12-04 16:52:00,228.086,228.11,228.071,228.071,41599999.0
2006-12-04 16:53:00,228.062,228.084,228.041,228.084,70500001.0
2006-12-04 16:54:00,228.041,228.086,228.036,228.045,37300000.0
2006-12-04 16:55:00,228.019,228.06,228.019,228.047,53400000.0
2006-12-04 16:56:00,228.045,228.074,228.042,228.042,76800000.0
2006-12-04 16:57:00,228.064,228.072,228.047,228.05,43700000.0
2006-12-04 16:58:00,228.077,228.077,228.023,228.063,43800000.0
2006-12-04 16:59:00,228.094,228.124,228.086,228.108,50600000.0
2006-12-04 17:00:00,228.097,228.12,228.087,228.109,58500001.0
2006-12-04 17:01:00,228.15,228.182,228.131,228.169,78100001.0
2006-12-04 17:02:00,228.205,228.261,228.205,228.261,48200000.0
2006-12-04 17:03:00,228.248,228.266,228.232,228.238,77500001.0
2006-12-04 17:04:00,228.231,228.264,228.214,228.246,71700000.0
2006-12-04 17:05:00,228.249,228.262,228.226,228.226,66000000.0
2006-12-04 17:06:00,228.234,228.234,228.212,228.228,35000000.0
2006-12-04 17:07:00,228.217,228.217,228.21,228.215,30400000.0
2006-12-04 17:08:00,228.19,228.226,228.186,228.215,50600000.0
2006-12-04 17:09:00,228.197,228.214,228.197,228.207,15600000.0
2006-12-04 17:10:00,228.211,228.224,228.206,228.206,88599999.0
2006-12-04 17:11:00,228.181,228.228,228.179,228.228,42200000.0
2006-12-04 17:12:00,228.25,228.256,228.234,228.237,26800000.0
2006-12-04 17:13:00,228.251,228.267,228.244,228.263,51599999.0
2006-12-04 17:14:00,228.261,228.268,228.229,228.262,37100000.0
2006-12-04 17:15:00,228.286,228.31,228.276,228.296,33900000.0
2006-12-04 17:16:00,228.301,228.324,228.301,228.317,33700000.0
2006-12-04 17:17:00,228.307,228.344,228.305,228.344,28900000.0
2006-12-04 17:18:00,228.336,228.336,228.307,228.313,39100000.0
2006-12-04 17:19:00,228.332,228.332,228.304,228.305,106300001.0
2006-12-04 17:20:00,228.298,228.298,228.256,228.285,84700000.0
2006-12-04 17:21:00,228.289,228.297,228.276,228.297,40500000.0
2006-12-04 17:22:00,228.283,228.313,228.283,228.29,47100000.0
2006-12-04 17:23:00,228.271,228.288,228.26,228.275,78499999.0
2006-12-04 17:24:00,228.26,228.281,228.228,228.276,26400000.0
2006-12-04 17:25:00,228.252,228.283,228.245,228.283,56500001.0
2006-12-04 17:26:00,228.307,228.333,228.307,228.309,48400000.0
2006-12-04 17:27:00,228.313,228.335,228.286,228.295,39899999.0
2006-12-04 17:28:00,228.249,228.273,228.235,228.271,40800000.0
2006-12-04 17:29:00,228.3,228.305,228.286,228.297,53100001.0
2006-12-04 17:30:00,228.284,228.296,228.284,228.296,26000000.0
2006-12-04 17:31:00,228.279,228.282,228.257,228.278,58400000.0
2006-12-04 17:32:00,228.27,228.279,228.263,228.263,65900001.0
2006-12-04 17:33:00,228.243,228.253,228.243,228.25,42200000.0
2006-12-04 17:34:00,228.253,228.26,228.239,228.256,58900000.0
2006-12-04 17:35:00,228.242,228.26,228.237,228.254,42100000.0
2006-12-04 17:36:00,228.233,228.267,228.211,228.244,80399999.0
2006-12-04 17:37:00,228.243,228.26,228.224,228.248,47800000.0
2006-12-04 17:38:00,228.259,228.275,228.245,228.264,38100000.0
2006-12-04 17:39:00,228.257,228.26,228.242,228.258,36900000.0
2006-12-04 17:40:00,228.241,228.279,228.241,228.265,97100001.0
2006-12-04 17:41:00,228.246,228.252,228.212,228.229,72600000.0
2006-12-04 17:42:00,228.224,228.263,228.222,228.263,54200000.0
2006-12-04 17:43:00,228.278,228.293,228.249,228.293,23100000.0
2006-12-04 17:44:00,228.273,228.344,228.267,228.34,17600000.0
2006-12-04 17:45:00,228.352,228.352,228.306,228.328,83300001.0
2006-12-04 17:46:00,228.339,228.387,228.333,228.352,84400000.0
2006-12-04 17:47:00,228.375,228.375,228.347,228.36,32300000.0
2006-12-04 17:48:00,228.364,228.385,228.356,228.37,29300000.0
2006-12-04 17:49:00,228.386,228.405,228.366,228.378,46400000.0
2006-12-04 17:50:00,228.376,228.376,228.339,228.339,43999999.0
2006-12-04 17:51:00,228.343,228.386,228.332,228.346,81299999.0
2006-12-04 17:52:00,228.329,228.362,228.329,228.34,41200000.0
2006-12-04 17:53:00,228.345,228.349,228.322,228.349,32500000.0
2006-12-04 17:54:00,228.348,228.348,228.314,228.335,34900000.0
2006-12-04 17:55:00,228.333,228.337,228.313,228.337,24200000.0
2006-12-04 17:56:00,228.338,228.349,228.309,228.327,76699999.0
2006-12-04 17:57:00,228.313,228.34,228.304,228.34,43199999.0
2006-12-04 17:58:00,228.363,228.363,228.331,228.337,80600001.0
2006-12-04 17:59:00,228.35,228.363,228.34,228.353,53600000.0
2006-12-04 18:00:00,228.363,228.378,228.346,228.366,76900000.0
2006-12-04 18:01:00,228.392,228.411,228.384,228.394,551699997.0
2006-12-04 18:02:00,228.413,228.423,228.347,228.42,793900002.0
2006-12-04 18:03:00,228.427,228.434,228.389,228.416,525299999.0
2006-12-04 18:04:00,228.424,228.453,228.41,228.447,495099999.0
2006-12-04 18:05:00,228.477,228.487,228.438,228.445,618099998.0
2006-12-04 18:06:00,228.427,228.481,228.427,228.435,703899998.0
2006-12-04 18:07:00,228.429,228.47,228.429,228.452,761100000.0
2006-12-04 18:08:00,228.452,228.474,228.433,228.46,575999997.0
2006-12-04 18:09:00,228.448,228.481,228.426,228.44,527299997.0
2006-12-04 18:10:00,228.448,228.459,228.429,228.445,510200000.0
2006-12-04 18:11:00,228.441,228.456,228.425,228.425,383699997.0
2006-12-04 18:12:00,228.42,228.445,228.414,228.415,259499999.0
2006-12-04 18:13:00,228.406,228.424,228.368,228.424,472800000.0
2006-12-04 18:14:00,228.43,228.431,228.398,228.399,571099999.0
2006-12-04 18:15:00,228.401,228.409,228.328,228.342,749499998.0
2006-12-04 18:16:00,228.339,228.384,228.312,228.372,676000000.0
2006-12-04 18:17:00,228.376,228.381,228.304,228.315,266200001.0
2006-12-04 18:18:00,228.322,228.389,228.311,228.339,365600001.0
2006-12-04 18:19:00,228.329,228.363,228.318,228.325,523400004.0
2006-12-04 18:20:00,228.326,228.351,228.317,228.318,528000000.0
2006-12-04 18:21:00,228.345,228.397,228.33,228.366,600300002.0
2006-12-04 18:22:00,228.364,228.387,228.349,228.349,459899996.0
2006-12-04 18:23:00,228.342,228.367,228.327,228.352,833199995.0
2006-12-04 18:24:00,228.335,228.353,228.301,228.344,616100001.0
2006-12-04 18:25:00,228.355,228.366,228.316,228.366,529900002.0
2006-12-04 18:26:00,228.379,228.385,228.334,228.349,348200002.0
2006-12-04 18:27:00,228.371,228.383,228.341,228.372,342400001.0
2006-12-04 18:28:00,228.373,228.385,228.34,228.34,371599999.0
2006-12-04 18:29:00,228.333,228.355,228.328,228.347,504499999.0
2006-12-04 18:30:00,228.355,228.382,228.348,228.376,283600000.0
2006-12-04 18:31:00,228.379,228.388,228.34,228.348,360699998.0
2006-12-04 18:32:00,228.342,228.379,228.342,228.37,331700000.0
2006-12-04 18:33:00,228.353,228.364,228.289,228.3,416900001.0
2006-12-04 18:34:00,228.304,228.327,228.282,228.308,462500000.0
2006-12-04 18:35:00,228.296,228.326,228.296,228.305,409899999.0
2006-12-04 18:36:00,228.313,228.343,228.306,228.32,368699998.0
2006-12-04 18:37:00,228.332,228.342,228.296,228.33,111600000.0
2006-12-04 18:38:00,228.35,228.351,228.302,228.311,162999999.0
2006-12-04 18:39:00,228.334,228.346,228.319,228.337,120400000.0
2006-12-04 18:40:00,228.336,228.351,228.317,228.329,286700001.0
2006-12-04 18:41:00,228.327,228.339,228.306,228.311,238200000.0
2006-12-04 18:42:00,228.327,228.349,228.307,228.309,262899999.0
2006-12-04 18:43:00,228.302,228.332,228.302,228.302,144500001.0
2006-12-04 18:44:00,228.305,228.32,228.296,228.296,259700000.0
2006-12-04 18:45:00,228.282,228.306,228.237,228.237,211799999.0
2006-12-04 18:46:00,228.254,228.28,228.249,228.249,150400000.0
2006-12-04 18:47:00,228.255,228.255,228.234,228.239,131999999.0
2006-12-04 18:48:00,228.251,228.272,228.218,228.265,132800000.0
2006-12-04 18:49:00,228.271,228.271,228.23,228.235,140599999.0
2006-12-04 18:50:00,228.229,228.264,228.187,228.264,277000000.0
2006-12-04 18:51:00,228.262,228.278,228.229,228.277,164400000.0
2006-12-04 18:52:00,228.272,228.281,228.218,228.281,253299998.0
2006-12-04 18:53:00,228.283,228.283,228.193,228.234,251700000.0
2006-12-04 18:54:00,228.252,228.259,228.228,228.228,186700000.0
2006-12-04 18:55:00,228.213,228.223,228.16,228.16,238199999.0
2006-12-04 18:56:00,228.174,228.195,228.174,228.195,60700000.0
2006-12-04 18:57:00,228.205,228.213,228.175,228.203,213700001.0
2006-12-04 18:58:00,228.215,228.257,228.214,228.257,331100002.0
2006-12-04 18:59:00,228.26,228.275,228.251,228.272,249299999.0
2006-12-04 19:00:00,228.229,228.254,228.223,228.252,55400000.0
2006-12-04 19:01:00,228.216,228.266,228.216,228.225,75799999.0
2006-12-04 19:02:00,228.228,228.252,228.228,228.235,205800000.0
2006-12-04 19:03:00,228.242,228.284,228.242,228.259,271099999.0
2006-12-04 19:04:00,228.254,228.262,228.239,228.255,186100000.0
2006-12-04 19:05:00,228.258,228.275,228.256,228.275,155300000.0
2006-12-04 19:06:00,228.274,228.293,228.245,228.265,414099999.0
2006-12-04 19:07:00,228.267,228.287,228.226,228.287,305800001.0
2006-12-04 19:08:00,228.29,228.308,228.264,228.282,327100002.0
2006-12-04 19:09:00,228.284,228.301,228.277,228.286,110800000.0
2006-12-04 19:10:00,228.282,228.282,228.237,228.237,180200000.0
2006-12-04 19:11:00,228.239,228.239,228.185,228.229,57200000.0
2006-12-04 19:12:00,228.213,228.259,228.211,228.252,64999999.0
2006-12-04 19:13:00,228.26,228.268,228.227,228.265,141500000.0
2006-12-04 19:14:00,228.277,228.304,228.26,228.302,274900000.0
2006-12-04 19:15:00,228.312,228.322,228.258,228.284,344100003.0
2006-12-04 19:16:00,228.29,228.293,228.271,228.277,55800001.0
2006-12-04 19:17:00,228.294,228.294,228.223,228.27,113600000.0
2006-12-04 19:18:00,228.279,228.29,228.263,228.272,153400000.0
2006-12-04 19:19:00,228.266,228.283,228.233,228.266,167700000.0
2006-12-04 19:20:00,228.26,228.276,228.259,228.262,178900001.0
2006-12-04 19:21:00,228.255,228.278,228.208,228.238,125699999.0
2006-12-04 19:22:00,228.235,228.24,228.206,228.227,137600000.0
2006-12-04 19:23:00,228.225,228.24,228.203,228.212,442599999.0
2006-12-04 19:24:00,228.197,228.225,228.196,228.21,121700000.0
2006-12-04 19:25:00,228.218,228.247,228.208,228.238,220699998.0
2006-12-04 19:26:00,228.23,228.23,228.176,228.211,498800001.0
2006-12-04 19:27:00,228.194,228.23,228.186,228.217,390100000.0
2006-12-04 19:28:00,228.229,228.229,228.193,228.226,238800001.0
2006-12-04 19:29:00,228.228,228.228,228.2,228.208,59900000.0
2006-12-04 19:30:00,228.236,228.275,228.236,228.237,279999999.0
2006-12-04 19:31:00,228.212,228.232,228.205,228.218,113200000.0
2006-12-04 19:32:00,228.218,228.224,228.196,228.214,364699998.0
2006-12-04 19:33:00,228.234,228.289,228.234,228.275,131000000.0
2006-12-04 19:34:00,228.285,228.291,228.271,228.271,198999999.0
2006-12-04 19:35:00,228.267,228.299,228.266,228.266,274399999.0
2006-12-04 19:36:00,228.271,228.295,228.271,228.279,247899999.0
2006-12-04 19:37:00,228.286,228.294,228.253,228.257,78200000.0
2006-12-04 19:38:00,228.289,228.289,228.217,228.261,154300001.0
2006-12-04 19:39:00,228.28,228.288,228.266,228.267,273200002.0
2006-12-04 19:40:00,228.275,228.287,228.262,228.27,288400000.0
2006-12-04 19:41:00,228.288,228.297,228.265,228.265,347300000.0
2006-12-04 19:42:00,228.267,228.307,228.267,228.303,158599999.0
2006-12-04 19:43:00,228.297,228.297,228.272,228.28,50600000.0
2006-12-04 19:44:00,228.283,228.319,228.283,228.301,286900004.0
2006-12-04 19:45:00,228.303,228.343,228.303,228.318,181400000.0
2006-12-04 19:46:00,228.314,228.317,228.294,228.305,92300000.0
2006-12-04 19:47:00,228.3,228.314,228.289,228.303,55300000.0
2006-12-04 19:48:00,228.286,228.315,228.267,228.297,283600001.0
2006-12-04 19:49:00,228.295,228.328,228.295,228.32,168099999.0
2006-12-04 19:50:00,228.323,228.341,228.32,228.326,164600000.0
2006-12-04 19:51:00,228.31,228.32,228.261,228.302,169999999.0
2006-12-04 19:52:00,228.324,228.331,228.29,228.325,142100002.0
2006-12-04 19:53:00,228.335,228.335,228.284,228.31,177700000.0
2006-12-04 19:54:00,228.32,228.34,228.316,228.32,122200001.0
2006-12-04 19:55:00,228.324,228.334,228.302,228.311,54400000.0
2006-12-04 19:56:00,228.295,228.317,228.285,228.313,166300000.0
2006-12-04 19:57:00,228.31,228.33,228.276,228.33,210000001.0
2006-12-04 19:58:00,228.313,228.319,228.272,228.307,232300001.0
2006-12-04 19:59:00,228.3,228.3,228.249,228.292,241800000.0
2006-12-04 20:00:00,228.31,228.352,228.299,228.352,92500000.0
2006-12-04 20:01:00,228.356,228.363,228.337,228.352,153699999.0
2006-12-04 20:02:00,228.347,228.354,228.312,228.336,161000000.0
2006-12-04 20:03:00,228.327,228.341,228.318,228.324,140000000.0
2006-12-04 20:04:00,228.303,228.328,228.294,228.309,147499999.0
2006-12-04 20:05:00,228.303,228.355,228.268,228.33,107700000.0
2006-12-04 20:06:00,228.336,228.352,228.314,228.352,215100000.0
2006-12-04 20:07:00,228.365,228.365,228.31,228.314,132100000.0
2006-12-04 20:08:00,228.326,228.331,228.265,228.305,212500002.0
2006-12-04 20:09:00,228.282,228.3,228.247,228.299,120099999.0
2006-12-04 20:10:00,228.295,228.295,228.261,228.283,124600000.0
2006-12-04 20:11:00,228.303,228.303,228.266,228.282,267100001.0
2006-12-04 20:12:00,228.273,228.306,228.248,228.29,485599999.0
2006-12-04 20:13:00,228.276,228.276,228.215,228.263,221500000.0
2006-12-04 20:14:00,228.275,228.298,228.25,228.254,181700001.0
2006-12-04 20:15:00,228.305,228.315,228.282,228.292,368200001.0
2006-12-04 20:16:00,228.29,228.301,228.265,228.265,176700002.0
2006-12-04 20:17:00,228.275,228.309,228.27,228.304,42000000.0
2006-12-04 20:18:00,228.278,228.296,228.263,228.272,121800001.0
2006-12-04 20:19:00,228.287,228.287,228.237,228.244,139200000.0
2006-12-04 20:20:00,228.282,228.297,228.266,228.286,290200000.0
2006-12-04 20:21:00,228.28,228.28,228.235,228.275,116800000.0
2006-12-04 20:22:00,228.253,228.276,228.241,228.272,204100001.0
2006-12-04 20:23:00,228.281,228.297,228.238,228.238,122700000.0
2006-12-04 20:24:00,228.229,228.26,228.221,228.236,173200001.0
2006-12-04 20:25:00,228.237,228.255,228.21,228.234,289900000.0
2006-12-04 20:26:00,228.243,228.26,228.226,228.25,327700001.0
2006-12-04 20:27:00,228.26,228.26,228.204,228.258,272199998.0
2006-12-04 20:28:00,228.25,228.25,228.192,228.192,490899999.0
2006-12-04 20:29:00,228.233,228.249,228.208,228.208,375500000.0
2006-12-04 20:30:00,228.217,228.249,228.217,228.235,459400000.0
2006-12-04 20:31:00,228.23,228.241,228.176,228.176,485700000.0
2006-12-04 20:32:00,228.23,228.268,228.229,228.261,508500000.0
2006-12-04 20:33:00,228.245,228.26,228.215,228.244,215099998.0
2006-12-04 20:34:00,228.237,228.264,228.209,228.243,173900000.0
2006-12-04 20:35:00,228.251,228.256,228.237,228.253,136800001.0
2006-12-04 20:36:00,228.255,228.26,228.241,228.26,124900000.0
2006-12-04 20:37:00,228.254,228.292,228.254,228.273,103800000.0
2006-12-04 20:38:00,228.253,228.253,228.188,228.25,267600001.0
2006-12-04 20:39:00,228.263,228.264,228.239,228.257,210600000.0
2006-12-04 20:40:00,228.262,228.262,228.232,228.252,322499999.0
2006-12-04 20:41:00,228.252,228.259,228.209,228.251,279500001.0
2006-12-04 20:42:00,228.23,228.274,228.227,228.266,235100000.0
2006-12-04 20:43:00,228.265,228.274,228.244,228.244,290700001.0
2006-12-04 20:44:00,228.248,228.268,228.205,228.259,399399998.0
2006-12-04 20:45:00,228.27,228.27,228.237,228.252,251100000.0
2006-12-04 20:46:00,228.244,228.257,228.236,228.246,224500000.0
2006-12-04 20:47:00,228.224,228.266,228.201,228.266,183500000.0
2006-12-04 20:48:00,228.259,228.273,228.201,228.253,246200002.0
2006-12-04 20:49:00,228.267,228.281,228.261,228.267,158100001.0
2006-12-04 20:50:00,228.259,228.273,228.248,228.268,357299997.0
2006-12-04 20:51:00,228.271,228.28,228.254,228.27,176300000.0
2006-12-04 20:52:00,228.265,228.28,228.239,228.272,99099999.0
2006-12-04 20:53:00,228.26,228.262,228.196,228.236,256999999.0
2006-12-04 20:54:00,228.246,228.284,228.233,228.284,113800000.0
2006-12-04 20:55:00,228.29,228.306,228.272,228.286,332300001.0
2006-12-04 20:56:00,228.272,228.272,228.21,228.221,249899997.0
2006-12-04 20:57:00,228.224,228.232,228.18,228.225,304200000.0
2006-12-04 20:58:00,228.234,228.248,228.219,228.219,320700000.0
2006-12-04 20:59:00,228.193,228.219,228.174,228.21,553199999.0
2006-12-04 21:00:00,228.229,228.232,228.204,228.207,544400001.0
2006-12-04 21:01:00,228.191,228.201,228.162,228.201,390299999.0
2006-12-04 21:02:00,228.2,228.215,228.176,228.215,217700001.0
2006-12-04 21:03:00,228.199,228.23,228.186,228.22,273599999.0
2006-12-04 21:04:00,228.227,228.227,228.168,228.2,84600000.0
2006-12-04 21:05:00,228.22,228.243,228.214,228.219,89300000.0
2006-12-04 21:06:00,228.235,228.235,228.189,228.189,169100000.0
2006-12-04 21:07:00,228.21,228.227,228.176,228.199,225300000.0
2006-12-04 21:08:00,228.23,228.23,228.196,228.198,156900001.0
2006-12-04 21:09:00,228.186,228.22,228.164,228.184,73900000.0
2006-12-04 21:10:00,228.213,228.224,228.195,228.195,117600000.0
2006-12-04 21:11:00,228.192,228.192,228.15,228.16,108199999.0
2006-12-04 21:12:00,228.202,228.223,228.202,228.215,98499999.0
2006-12-04 21:13:00,228.223,228.223,228.18,228.217,184000000.0
2006-12-04 21:14:00,228.226,228.254,228.226,228.245,408400000.0
2006-12-04 21:15:00,228.243,228.253,228.194,228.253,324300001.0
2006-12-04 21:16:00,228.259,228.273,228.243,228.251,74300000.0
2006-12-04 21:17:00,228.252,228.259,228.23,228.238,238400000.0
2006-12-04 21:18:00,228.229,228.253,228.202,228.245,138300000.0
2006-12-04 21:19:00,228.253,228.273,228.247,228.266,217400003.0
2006-12-04 21:20:00,228.26,228.264,228.228,228.262,310900000.0
2006-12-04 21:21:00,228.267,228.311,228.267,228.297,289900000.0
2006-12-04 21:22:00,228.295,228.304,228.28,228.288,155199999.0
2006-12-04 21:23:00,228.273,228.28,228.247,228.247,140299999.0
2006-12-04 21:24:00,228.272,228.301,228.269,228.269,167100000.0
2006-12-04 21:25:00,228.26,228.289,228.223,228.289,390999996.0
2006-12-04 21:26:00,228.285,228.285,228.25,228.251,69000000.0
2006-12-04 21:27:00,228.268,228.3,228.268,228.28,155300000.0
2006-12-04 21:28:00,228.287,228.292,228.248,228.287,87100000.0
2006-12-04 21:29:00,228.288,228.294,228.235,228.256,68300000.0
2006-12-04 21:30:00,228.284,228.288,228.251,228.255,62700000.0
2006-12-04 21:31:00,228.27,228.293,228.261,228.288,88100000.0
2006-12-04 21:32:00,228.266,228.296,228.234,228.276,89000001.0
2006-12-04 21:33:00,228.293,228.318,228.289,228.317,173100001.0
2006-12-04 21:34:00,228.325,228.327,228.28,228.28,101100000.0
2006-12-04 21:35:00,228.282,228.292,228.269,228.273,30000000.0
2006-12-04 21:36:00,228.281,228.294,228.274,228.281,85700001.0
2006-12-04 21:37:00,228.283,228.308,228.281,228.29,163800002.0
2006-12-04 21:38:00,228.286,228.297,228.266,228.282,38200000.0
2006-12-04 21:39:00,228.3,228.302,228.265,228.265,31200000.0
2006-12-04 21:40:00,228.27,228.302,228.261,228.297,55900000.0
2006-12-04 21:41:00,228.291,228.304,228.289,228.297,33700000.0
2006-12-04 21:42:00,228.295,228.308,228.268,228.299,168999998.0
2006-12-04 21:43:00,228.284,228.328,228.284,228.314,76900001.0
2006-12-04 21:44:00,228.307,228.338,228.288,228.32,165399999.0
2006-12-04 21:45:00,228.322,228.325,228.298,228.302,91300000.0
2006-12-04 21:46:00,228.284,228.293,228.257,228.293,77200000.0
2006-12-04 21:47:00,228.299,228.31,228.277,228.294,77200000.0
2006-12-04 21:48:00,228.295,228.309,228.243,228.29,104199999.0
2006-12-04 21:49:00,228.293,228.309,228.286,228.295,67700000.0
2006-12-04 21:50:00,228.33,228.353,228.319,228.353,46200000.0
2006-12-04 21:51:00,228.358,228.358,228.319,228.345,104700000.0
2006-12-04 21:52:00,228.342,228.347,228.323,228.344,66600000.0
2006-12-04 21:53:00,228.331,228.331,228.282,228.312,50500000.0
2006-12-04 21:54:00,228.321,228.341,228.313,228.313,73199999.0
2006-12-04 21:55:00,228.308,228.35,228.308,228.35,75299999.0
2006-12-04 21:56:00,228.336,228.336,228.296,228.305,13000000.0
2006-12-04 21:57:00,228.332,228.355,228.331,228.331,91000000.0
2006-12-04 21:58:00,228.33,228.333,228.308,228.308,58900000.0
2006-12-04 21:59:00,228.326,228.337,228.311,228.314,199400001.0
2006-12-04 22:00:00,228.297,228.345,228.297,228.342,159600000.0
2006-12-04 22:01:00,228.342,228.342,228.284,228.31,163000001.0
2006-12-04 22:02:00,228.343,228.356,228.333,228.347,230000001.0
2006-12-04 22:03:00,228.336,228.336,228.265,228.265,68600000.0
2006-12-04 22:04:00,228.299,228.317,228.299,228.315,125400001.0
2006-12-04 22:05:00,228.304,228.32,228.303,228.307,75300001.0
2006-12-04 22:06:00,228.31,228.31,228.278,228.278,37600000.0
2006-12-04 22:07:00,228.27,228.297,228.27,228.29,38800000.0
2006-12-04 22:08:00,228.31,228.31,228.27,228.285,82699999.0
2006-12-04 22:09:00,228.314,228.323,228.277,228.277,45000000.0
2006-12-04 22:10:00,228.316,228.338,228.294,228.338,37500000.0
2006-12-04 22:11:00,228.334,228.334,228.281,228.285,63500000.0
2006-12-04 22:12:00,228.309,228.321,228.266,228.266,81900000.0
2006-12-04 22:13:00,228.323,228.332,228.28,228.308,32500000.0
2006-12-04 22:14:00,228.299,228.321,228.299,228.309,48900000.0
2006-12-04 22:15:00,228.319,228.37,228.319,228.349,175000001.0
2006-12-04 22:16:00,228.338,228.346,228.292,228.338,207100000.0
2006-12-04 22:17:00,228.348,228.351,228.319,228.351,91699999.0
2006-12-04 22:18:00,228.345,228.345,228.304,228.317,105200000.0
2006-12-04 22:19:00,228.315,228.325,228.298,228.316,120900000.0
2006-12-04 22:20:00,228.317,228.323,228.293,228.323,55900000.0
2006-12-04 22:21:00,228.315,228.32,228.305,228.31,71099998.0
2006-12-04 22:22:00,228.263,228.315,228.263,228.297,59700000.0
2006-12-04 22:23:00,228.289,228.303,228.244,228.253,109900001.0
2006-12-04 22:24:00,228.33,228.33,228.268,228.3,82700001.0
2006-12-04 22:25:00,228.276,228.306,228.271,228.303,55600000.0
2006-12-04 22:26:00,228.284,228.288,228.274,228.287,35800000.0
2006-12-04 22:27:00,228.288,228.315,228.276,228.285,203399998.0
2006-12-04 22:28:00,228.29,228.304,228.272,228.299,30400000.0
2006-12-04 22:29:00,228.309,228.316,228.295,228.307,202499998.0
2006-12-04 22:30:00,228.288,228.315,228.248,228.315,41900000.0
2006-12-04 22:31:00,228.32,228.32,228.301,228.315,85400002.0
2006-12-04 22:32:00,228.295,228.341,228.255,228.323,117700000.0
2006-12-04 22:33:00,228.336,228.336,228.291,228.316,248700002.0
2006-12-04 22:34:00,228.313,228.329,228.288,228.288,266200000.0
2006-12-04 22:35:00,228.277,228.277,228.226,228.236,57300000.0
2006-12-04 22:36:00,228.234,228.289,228.212,228.283,92600000.0
2006-12-04 22:37:00,228.304,228.317,228.292,228.31,47100000.0
2006-12-04 22:38:00,228.316,228.316,228.289,228.303,21800000.0
2006-12-04 22:39:00,228.308,228.319,228.302,228.319,61400001.0
2006-12-04 22:40:00,228.329,228.343,228.306,228.306,100500000.0
2006-12-04 22:41:00,228.315,228.315,228.285,228.302,38500000.0
2006-12-04 22:42:00,228.299,228.299,228.259,228.271,21800000.0
2006-12-04 22:43:00,228.279,228.279,228.237,228.275,71300000.0
2006-12-04 22:44:00,228.282,228.306,228.263,228.283,181800000.0
2006-12-04 22:45:00,228.276,228.312,228.266,228.291,115300001.0
2006-12-04 22:46:00,228.288,228.291,228.255,228.291,55400000.0
2006-12-04 22:47:00,228.282,228.3,228.274,228.279,73699999.0
2006-12-04 22:48:00,228.292,228.3,228.268,228.3,86099999.0
2006-12-04 22:49:00,228.299,228.302,228.269,228.269,66700000.0
2006-12-04 22:50:00,228.282,228.282,228.262,228.262,70800000.0
2006-12-04 22:51:00,228.246,228.283,228.216,228.283,96200000.0
2006-12-04 22:52:00,228.292,228.302,228.276,228.301,32500000.0
2006-12-04 22:53:00,228.309,228.316,228.268,228.285,137000001.0
2006-12-04 22:54:00,228.301,228.305,228.283,228.305,51400000.0
2006-12-04 22:55:00,228.284,228.301,228.259,228.301,56600000.0
2006-12-04 22:56:00,228.3,228.305,228.29,228.29,46100000.0
2006-12-04 22:57:00,228.279,228.279,228.209,228.262,55200000.0
2006-12-04 22:58:00,228.266,228.286,228.242,228.248,66199999.0
2006-12-04 22:59:00,228.25,228.281,228.25,228.26,68300001.0
2006-12-04 23:00:00,228.254,228.262,228.208,228.208,49400000.0
2006-12-04 23:01:00,228.284,228.301,228.268,228.28,37000000.0
2006-12-04 23:02:00,228.283,228.291,228.282,228.288,18800000.0
2006-12-04 23:03:00,228.27,228.289,228.263,228.285,56200000.0
2006-12-04 23:04:00,228.314,228.314,228.275,228.275,34000000.0
2006-12-04 23:05:00,228.262,228.267,228.215,228.245,28600000.0
2006-12-04 23:06:00,228.294,228.301,228.267,228.301,61000000.0
2006-12-04 23:07:00,228.322,228.324,228.305,228.317,67300001.0
2006-12-04 23:08:00,228.303,228.32,228.29,228.32,45300000.0
2006-12-04 23:09:00,228.307,228.32,228.302,228.32,13200000.0
2006-12-04 23:10:00,228.297,228.299,228.266,228.277,62500000.0
2006-12-04 23:11:00,228.285,228.314,228.272,228.272,143899999.0
2006-12-04 23:12:00,228.33,228.33,228.26,228.26,63300000.0
2006-12-04 23:13:00,228.238,228.267,228.227,228.242,70800000.0
2006-12-04 23:14:00,228.248,228.286,228.248,228.285,83100000.0
2006-12-04 23:15:00,228.291,228.306,228.261,228.292,42500000.0
2006-12-04 23:16:00,228.27,228.302,228.249,228.302,57700000.0
2006-12-04 23:17:00,228.256,228.315,228.256,228.315,58499999.0
2006-12-04 23:18:00,228.301,228.301,228.279,228.29,74899999.0
2006-12-04 23:19:00,228.285,228.285,228.266,228.285,66500000.0
2006-12-04 23:20:00,228.275,228.306,228.251,228.305,41300000.0
2006-12-04 23:21:00,228.305,228.317,228.271,228.302,66700000.0
2006-12-04 23:22:00,228.301,228.312,228.296,228.312,41200000.0
2006-12-04 23:23:00,228.315,228.323,228.292,228.311,64700000.0
2006-12-04 23:24:00,228.289,228.33,228.27,228.32,69300001.0
2006-12-04 23:25:00,228.317,228.325,228.311,228.311,46500000.0
2006-12-04 23:26:00,228.326,228.326,228.284,228.291,60500000.0
2006-12-04 23:27:00,228.287,228.307,228.271,228.301,29600000.0
2006-12-04 23:28:00,228.287,228.312,228.287,228.295,72100000.0
2006-12-04 23:29:00,228.299,228.307,228.287,228.29,49699999.0
2006-12-04 23:30:00,228.269,228.282,228.258,228.281,62400000.0
2006-12-04 23:31:00,228.287,228.297,228.255,228.27,79100000.0
2006-12-04 23:32:00,228.282,228.282,228.237,228.262,53000000.0
2006-12-04 23:33:00,228.269,228.291,228.239,228.291,27200000.0
2006-12-04 23:34:00,228.291,228.313,228.27,228.309,69499999.0
2006-12-04 23:35:00,228.294,228.315,228.268,228.303,53200000.0
2006-12-04 23:36:00,228.308,228.313,228.274,228.302,41100000.0
2006-12-04 23:37:00,228.295,228.295,228.266,228.274,45300000.0
2006-12-04 23:38:00,228.3,228.3,228.269,228.284,43000000.0
2006-12-04 23:39:00,228.307,228.307,228.287,228.301,39400000.0
2006-12-04 23:40:00,228.282,228.282,228.26,228.26,44400000.0
2006-12-04 23:41:00,228.272,228.284,228.234,228.27,35600000.0
2006-12-04 23:42:00,228.279,228.297,228.275,228.29,48600000.0
2006-12-04 23:43:00,228.281,228.3,228.27,228.3,32100000.0
2006-12-04 23:44:00,228.294,228.302,228.284,228.29,70500000.0
2006-12-04 23:45:00,228.288,228.288,228.268,228.268,86900000.0
2006-12-04 23:46:00,228.28,228.305,228.28,228.303,52500001.0
2006-12-04 23:47:00,228.304,228.31,228.275,228.28,84200001.0
2006-12-04 23:48:00,228.298,228.351,228.298,228.346,44100000.0
2006-12-04 23:49:00,228.342,228.342,228.308,228.325,65100000.0
2006-12-04 23:50:00,228.317,228.317,228.271,228.306,48200000.0
2006-12-04 23:51:00,228.316,228.34,228.311,228.339,86899998.0
2006-12-04 23:52:00,228.356,228.364,228.34,228.357,68199999.0
2006-12-04 23:53:00,228.379,228.379,228.342,228.342,54400000.0
2006-12-04 23:54:00,228.327,228.369,228.326,228.345,45800000.0
2006-12-04 23:55:00,228.346,228.385,228.343,228.373,59900000.0
2006-12-04 23:56:00,228.356,228.369,228.342,228.357,39700000.0
2006-12-04 23:57:00,228.363,228.378,228.344,228.368,44099999.0
2006-12-04 23:58:00,228.366,228.376,228.346,228.372,65699999.0
2006-12-04 23:59:00,228.376,228.392,228.357,228.371,69900001.0
2006-12-05 00:00:00,228.376,228.382,228.355,228.359,26300000.0
2006-12-05 00:01:00,228.348,228.369,228.345,228.369,18800000.0
2006-12-05 00:02:00,228.339,228.374,228.314,228.341,61400000.0
2006-12-05 00:03:00,228.352,228.353,228.319,228.35,38400000.0
2006-12-05 00:04:00,228.335,228.354,228.335,228.352,25400000.0
2006-12-05 00:05:00,228.355,228.36,228.277,228.277,38700000.0
2006-12-05 00:06:00,228.298,228.305,228.269,228.298,49400000.0
2006-12-05 00:07:00,228.319,228.319,228.28,228.28,29200000.0
2006-12-05 00:08:00,228.267,228.273,228.224,228.248,65599999.0
2006-12-05 00:09:00,228.226,228.226,228.171,228.222,38800000.0
2006-12-05 00:10:00,228.221,228.261,228.219,228.256,55800001.0
2006-12-05 00:11:00,228.27,228.281,228.232,228.246,46200000.0
2006-12-05 00:12:00,228.236,228.254,228.199,228.233,63300001.0
2006-12-05 00:13:00,228.213,228.236,228.21,228.222,51500000.0
2006-12-05 00:14:00,228.226,228.238,228.207,228.231,81899999.0
2006-12-05 00:15:00,228.228,228.228,228.188,228.201,21200000.0
2006-12-05 00:16:00,228.224,228.265,228.224,228.26,53800000.0
2006-12-05 00:17:00,228.261,228.274,228.251,228.266,41900001.0
2006-12-05 00:18:00,228.244,228.244,228.196,228.24,62000001.0
2006-12-05 00:19:00,228.208,228.26,228.208,228.244,72600000.0
2006-12-05 00:20:00,228.233,228.269,228.233,228.251,63600000.0
2006-12-05 00:21:00,228.24,228.256,228.227,228.251,38700000.0
2006-12-05 00:22:00,228.248,228.264,228.211,228.218,63400001.0
2006-12-05 00:23:00,228.254,228.254,228.23,228.23,30000000.0
2006-12-05 00:24:00,228.24,228.252,228.183,228.183,43899999.0
2006-12-05 00:25:00,228.223,228.236,228.194,228.233,41300000.0
2006-12-05 00:26:00,228.237,228.237,228.21,228.21,37100000.0
2006-12-05 00:27:00,228.22,228.26,228.22,228.241,78600000.0
2006-12-05 00:28:00,228.243,228.262,228.239,228.262,25100000.0
2006-12-05 00:29:00,228.261,228.279,228.251,228.275,61700000.0
2006-12-05 00:30:00,228.277,228.288,228.262,228.262,55299999.0
2006-12-05 00:31:00,228.272,228.308,228.272,228.3,17800000.0
2006-12-05 00:32:00,228.326,228.333,228.271,228.291,82300001.0
2006-12-05 00:33:00,228.306,228.338,228.306,228.324,35000000.0
2006-12-05 00:34:00,228.322,228.349,228.322,228.349,29900000.0
2006-12-05 00:35:00,228.321,228.321,228.277,228.29,39000000.0
2006-12-05 00:36:00,228.256,228.278,228.25,228.258,41500000.0
2006-12-05 00:37:00,228.241,228.255,228.225,228.24,59300000.0
2006-12-05 00:38:00,228.238,228.273,228.238,228.255,31400000.0
2006-12-05 00:39:00,228.259,228.296,228.254,228.282,42100000.0
2006-12-05 00:40:00,228.273,228.281,228.26,228.26,38200000.0
2006-12-05 00:41:00,228.272,228.3,228.272,228.297,27200000.0
2006-12-05 00:42:00,228.299,228.306,228.276,228.292,44300000.0
2006-12-05 00:43:00,228.302,228.302,228.272,228.288,40000000.0
2006-12-05 00:44:00,228.277,228.302,228.254,228.302,39100000.0
2006-12-05 00:45:00,228.294,228.331,228.294,228.302,60300000.0
2006-12-05 00:46:00,228.288,228.297,228.276,228.297,17300000.0
2006-12-05 00:47:00,228.33,228.339,228.302,228.302,58600000.0
2006-12-05 00:48:00,228.306,228.325,228.288,228.325,53500000.0
2006-12-05 00:49:00,228.346,228.381,228.332,228.332,50600000.0
2006-12-05 00:50:00,228.373,228.388,228.338,228.385,39100000.0
2006-12-05 00:51:00,228.389,228.41,228.356,228.387,58200000.0
2006-12-05 00:52:00,228.389,228.404,228.377,228.382,62900000.0
2006-12-05 00:53:00,228.372,228.404,228.365,228.389,72200000.0
2006-12-05 00:54:00,228.37,228.37,228.319,228.365,56100001.0
2006-12-05 00:55:00,228.376,228.376,228.349,228.353,34600000.0
2006-12-05 00:56:00,228.359,228.375,228.35,228.375,29200000.0
2006-12-05 00:57:00,228.333,228.364,228.321,228.364,52500000.0
2006-12-05 00:58:00,228.334,228.391,228.334,228.384,42800000.0
2006-12-05 00:59:00,228.392,228.408,228.381,228.408,54400000.0
2006-12-05 01:00:00,228.421,228.438,228.413,228.431,34600000.0
2006-12-05 01:01:00,228.423,228.455,228.423,228.444,36000000.0
2006-12-05 01:02:00,228.463,228.501,228.456,228.456,55900000.0
2006-12-05 01:03:00,228.435,228.457,228.423,228.443,69200000.0
2006-12-05 01:04:00,228.428,228.44,228.403,228.403,59300000.0
2006-12-05 01:05:00,228.418,228.468,228.411,228.468,36300000.0
2006-12-05 01:06:00,228.478,228.482,228.45,228.469,50400000.0
2006-12-05 01:07:00,228.482,228.527,228.482,228.527,39400000.0
2006-12-05 01:08:00,228.539,228.542,228.472,228.478,54000000.0
2006-12-05 01:09:00,228.478,228.515,228.473,228.499,57100001.0
2006-12-05 01:10:00,228.492,228.507,228.427,228.449,26800000.0
2006-12-05 01:11:00,228.47,228.47,228.428,228.428,81600000.0
2006-12-05 01:12:00,228.427,228.427,228.371,228.382,73700000.0
2006-12-05 01:13:00,228.388,228.435,228.388,228.435,22300000.0
2006-12-05 01:14:00,228.414,228.456,228.4,228.438,56199999.0
2006-12-05 01:15:00,228.469,228.481,228.469,228.471,36600000.0
2006-12-05 01:16:00,228.479,228.492,228.472,228.485,53900000.0
2006-12-05 01:17:00,228.446,228.477,228.446,228.477,71800001.0
2006-12-05 01:18:00,228.486,228.496,228.458,228.496,58599999.0
2006-12-05 01:19:00,228.499,228.519,228.484,228.519,47099999.0
2006-12-05 01:20:00,228.528,228.528,228.505,228.521,84800000.0
2006-12-05 01:21:00,228.52,228.539,228.498,228.539,45100000.0
2006-12-05 01:22:00,228.546,228.546,228.467,228.471,48900000.0
2006-12-05 01:23:00,228.486,228.486,228.459,228.459,26000000.0
2006-12-05 01:24:00,228.482,228.496,228.476,228.496,60199999.0
2006-12-05 01:25:00,228.474,228.478,228.447,228.478,51200000.0
2006-12-05 01:26:00,228.468,228.468,228.427,228.462,67799999.0
2006-12-05 01:27:00,228.461,228.472,228.452,228.463,54600001.0
2006-12-05 01:28:00,228.467,228.469,228.438,228.468,58100000.0
2006-12-05 01:29:00,228.473,228.473,228.421,228.434,71999999.0
2006-12-05 01:30:00,228.459,228.462,228.446,228.457,37499999.0
2006-12-05 01:31:00,228.434,228.446,228.42,228.439,78500000.0
2006-12-05 01:32:00,228.459,228.478,228.45,228.478,60999999.0
2006-12-05 01:33:00,228.478,228.496,228.471,228.496,49499999.0
2006-12-05 01:34:00,228.504,228.505,228.469,228.472,34900000.0
2006-12-05 01:35:00,228.489,228.503,228.484,228.49,30700000.0
2006-12-05 01:36:00,228.492,228.492,228.443,228.443,55900000.0
2006-12-05 01:37:00,228.458,228.458,228.415,228.415,38500000.0
2006-12-05 01:38:00,228.424,228.452,228.424,228.452,46200000.0
2006-12-05 01:39:00,228.455,228.471,228.44,228.45,61800000.0
2006-12-05 01:40:00,228.441,228.456,228.422,228.444,51100000.0
2006-12-05 01:41:00,228.444,228.464,228.436,228.455,37000000.0
2006-12-05 01:42:00,228.467,228.469,228.429,228.429,70300000.0
2006-12-05 01:43:00,228.429,228.465,228.429,228.465,42699999.0
2006-12-05 01:44:00,228.462,228.475,228.448,228.458,53300000.0
2006-12-05 01:45:00,228.47,228.482,228.43,228.482,43499999.0
2006-12-05 01:46:00,228.494,228.508,228.466,228.473,51500000.0
2006-12-05 01:47:00,228.484,228.498,228.48,228.498,20200000.0
2006-12-05 01:48:00,228.507,228.507,228.442,228.442,56800001.0
2006-12-05 01:49:00,228.503,228.511,228.464,228.511,45200000.0
2006-12-05 01:50:00,228.516,228.516,228.425,228.477,69900000.0
2006-12-05 01:51:00,228.476,228.513,228.476,228.506,42100000.0
2006-12-05 01:52:00,228.485,228.531,228.485,228.531,49500000.0
2006-12-05 01:53:00,228.52,228.522,228.503,228.517,62299999.0
2006-12-05 01:54:00,228.486,228.524,228.467,228.522,32100000.0
2006-12-05 01:55:00,228.506,228.506,228.459,228.468,67800000.0
2006-12-05 01:56:00,228.479,228.496,228.479,228.492,74400001.0
2006-12-05 01:57:00,228.489,228.489,228.436,228.464,44900000.0
2006-12-05 01:58:00,228.469,228.489,228.458,228.489,33600000.0
2006-12-05 01:59:00,228.489,228.499,228.481,228.481,47599999.0
2006-12-05 02:00:00,228.482,228.482,228.453,228.472,43399999.0
2006-12-05 02:01:00,228.474,228.474,228.382,228.405,35700000.0
2006-12-05 02:02:00,228.4,228.427,228.39,228.398,31500000.0
2006-12-05 02:03:00,228.397,228.397,228.326,228.326,45399999.0
2006-12-05 02:04:00,228.33,228.33,228.266,228.271,53900000.0
2006-12-05 02:05:00,228.284,228.316,228.283,228.316,19100000.0
2006-12-05 02:06:00,228.314,228.324,228.291,228.304,41400000.0
2006-12-05 02:07:00,228.346,228.387,228.346,228.369,31100000.0
2006-12-05 02:08:00,228.375,228.378,228.339,228.339,49100000.0
2006-12-05 02:09:00,228.33,228.331,228.286,228.311,29800000.0
2006-12-05 02:10:00,228.317,228.317,228.282,228.317,51900000.0
2006-12-05 02:11:00,228.318,228.334,228.315,228.317,69300000.0
2006-12-05 02:12:00,228.323,228.357,228.311,228.357,51000000.0
2006-12-05 02:13:00,228.349,228.365,228.337,228.353,33800000.0
2006-12-05 02:14:00,228.334,228.334,228.29,228.3,68500000.0
2006-12-05 02:15:00,228.343,228.343,228.303,228.303,54000000.0
2006-12-05 02:16:00,228.332,228.34,228.309,228.316,59599999.0
2006-12-05 02:17:00,228.301,228.305,228.277,228.277,36200000.0
2006-12-05 02:18:00,228.254,228.295,228.254,228.295,44300000.0
2006-12-05 02:19:00,228.294,228.294,228.236,228.243,42600000.0
2006-12-05 02:20:00,228.283,228.3,228.247,228.255,28200000.0
2006-12-05 02:21:00,228.279,228.279,228.239,228.246,22800000.0
2006-12-05 02:22:00,228.246,228.256,228.208,228.208,62900000.0
2006-12-05 02:23:00,228.24,228.24,228.182,228.182,70000001.0
2006-12-05 02:24:00,228.177,228.192,228.166,228.186,40600000.0
2006-12-05 02:25:00,228.207,228.237,228.206,228.225,27800000.0
2006-12-05 02:26:00,228.225,228.247,228.149,228.149,77000000.0
2006-12-05 02:27:00,228.193,228.193,228.146,228.18,69900000.0
2006-12-05 02:28:00,228.18,228.185,228.149,228.149,59000000.0
2006-12-05 02:29:00,228.153,228.155,228.144,228.147,56500001.0
2006-12-05 02:30:00,228.173,228.186,228.169,228.17,55100000.0
2006-12-05 02:31:00,228.198,228.215,228.197,228.2,42600000.0
2006-12-05 02:32:00,228.197,228.224,228.197,228.224,31900000.0
2006-12-05 02:33:00,228.237,228.238,228.225,228.225,26300000.0
2006-12-05 02:34:00,228.236,228.236,228.228,228.235,23800000.0
2006-12-05 02:35:00,228.24,228.246,228.233,228.244,71100000.0
2006-12-05 02:36:00,228.228,228.242,228.213,228.225,44000000.0
2006-12-05 02:37:00,228.256,228.256,228.215,228.248,80000001.0
2006-12-05 02:38:00,228.232,228.238,228.213,228.225,57799999.0
2006-12-05 02:39:00,228.237,228.237,228.17,228.205,82300000.0
2006-12-05 02:40:00,228.195,228.195,228.142,228.175,61500000.0
2006-12-05 02:41:00,228.205,228.206,228.185,228.195,51600000.0
2006-12-05 02:42:00,228.17,228.196,228.147,228.192,71400001.0
2006-12-05 02:43:00,228.194,228.215,228.188,228.215,26800000.0
2006-12-05 02:44:00,228.202,228.222,228.202,228.21,48700000.0
2006-12-05 02:45:00,228.197,228.199,228.156,228.187,67100001.0
2006-12-05 02:46:00,228.207,228.215,228.155,228.155,53100000.0
2006-12-05 02:47:00,228.165,228.165,228.131,228.152,55100000.0
2006-12-05 02:48:00,228.147,228.163,228.134,228.134,82300001.0
2006-12-05 02:49:00,228.136,228.149,228.121,228.132,36600000.0
2006-12-05 02:50:00,228.112,228.147,228.108,228.144,40500000.0
2006-12-05 02:51:00,228.152,228.152,228.131,228.142,42700000.0
2006-12-05 02:52:00,228.114,228.158,228.113,228.154,109300001.0
2006-12-05 02:53:00,228.152,228.169,228.143,228.156,43300001.0
2006-12-05 02:54:00,228.138,228.162,228.138,228.158,33800000.0
2006-12-05 02:55:00,228.165,228.186,228.147,228.167,34900000.0
2006-12-05 02:56:00,228.154,228.154,228.1,228.1,57100000.0
2006-12-05 02:57:00,228.09,228.122,228.086,228.119,50500000.0
2006-12-05 02:58:00,228.105,228.111,228.064,228.111,39500000.0
2006-12-05 02:59:00,228.122,228.128,228.071,228.088,65500000.0
2006-12-05 03:00:00,228.079,228.085,228.066,228.073,54100000.0
2006-12-05 03:01:00,228.029,228.057,228.016,228.057,63000000.0
2006-12-05 03:02:00,228.077,228.077,228.025,228.025,34800000.0
2006-12-05 03:03:00,228.025,228.038,228.007,228.007,26900000.0
2006-12-05 03:04:00,227.999,228.011,227.972,227.976,38500000.0
2006-12-05 03:05:00,227.967,227.978,227.955,227.955,40600000.0
2006-12-05 03:06:00,227.974,228.011,227.936,228.011,51200000.0
2006-12-05 03:07:00,227.993,227.993,227.97,227.979,39700000.0
2006-12-05 03:08:00,227.981,227.983,227.956,227.962,23400000.0
2006-12-05 03:09:00,227.944,227.944,227.92,227.931,47500000.0
2006-12-05 03:10:00,227.914,227.949,227.914,227.935,48600000.0
2006-12-05 03:11:00,227.938,227.953,227.929,227.935,49300000.0
2006-12-05 03:12:00,227.947,227.947,227.9,227.921,72100001.0
2006-12-05 03:13:00,227.918,227.918,227.89,227.902,45000000.0
2006-12-05 03:14:00,227.919,227.938,227.919,227.934,19200000.0
2006-12-05 03:15:00,227.956,227.98,227.934,227.938,22600000.0
2006-12-05 03:16:00,227.917,227.947,227.905,227.947,49000000.0
2006-12-05 03:17:00,227.916,227.916,227.89,227.893,34900000.0
2006-12-05 03:18:00,227.9,227.928,227.9,227.916,31400000.0
2006-12-05 03:19:00,227.925,227.948,227.925,227.942,80900000.0
2006-12-05 03:20:00,227.942,227.994,227.942,227.986,50600001.0
2006-12-05 03:21:00,228.006,228.014,227.955,228.014,67199999.0
2006-12-05 03:22:00,228.013,228.083,228.013,228.064,75700000.0
2006-12-05 03:23:00,228.084,228.105,228.048,228.103,61500000.0
2006-12-05 03:24:00,228.121,228.139,228.082,228.116,35500000.0
2006-12-05 03:25:00,228.111,228.185,228.104,228.185,41500000.0
2006-12-05 03:26:00,228.199,228.199,228.173,228.178,36700000.0
2006-12-05 03:27:00,228.174,228.184,228.166,228.166,36800000.0
2006-12-05 03:28:00,228.174,228.181,228.158,228.181,55500000.0
2006-12-05 03:29:00,228.207,228.233,228.207,228.211,45100000.0
2006-12-05 03:30:00,228.202,228.223,228.197,228.202,17000000.0
2006-12-05 03:31:00,228.211,228.211,228.147,228.183,35000000.0
2006-12-05 03:32:00,228.17,228.17,228.121,228.121,40300000.0
2006-12-05 03:33:00,228.105,228.11,228.09,228.091,49400000.0
2006-12-05 03:34:00,228.095,228.13,228.095,228.119,42300000.0
2006-12-05 03:35:00,228.104,228.126,228.1,228.12,29700000.0
2006-12-05 03:36:00,228.117,228.121,228.109,228.109,63300001.0
2006-12-05 03:37:00,228.112,228.112,228.078,228.089,19900000.0
2006-12-05 03:38:00,228.104,228.114,228.1,228.108,41000000.0
2006-12-05 03:39:00,228.091,228.097,228.067,228.067,67100000.0
2006-12-05 03:40:00,228.056,228.071,228.037,228.047,55800001.0
2006-12-05 03:41:00,228.061,228.062,228.039,228.062,32800000.0
2006-12-05 03:42:00,228.062,228.07,228.053,228.053,60100000.0
2006-12-05 03:43:00,228.039,228.049,228.014,228.049,82100001.0
2006-12-05 03:44:00,228.054,228.084,228.039,228.08,51200000.0
2006-12-05 03:45:00,228.078,228.078,228.031,228.031,39200000.0
2006-12-05 03:46:00,228.009,228.022,227.961,228.022,45600000.0
2006-12-05 03:47:00,228.057,228.072,228.042,228.071,78999999.0
2006-12-05 03:48:00,228.056,228.087,228.047,228.087,35700000.0
2006-12-05 03:49:00,228.089,228.089,228.054,228.057,65100000.0
2006-12-05 03:50:00,228.113,228.125,228.111,228.111,70700000.0
2006-12-05 03:51:00,228.091,228.101,228.067,228.068,59100001.0
2006-12-05 03:52:00,228.085,228.107,228.082,228.105,47900000.0
2006-12-05 03:53:00,228.117,228.136,228.112,228.123,61299999.0
2006-12-05 03:54:00,228.127,228.127,228.038,228.045,82100001.0
2006-12-05 03:55:00,228.085,228.09,228.071,228.09,55299999.0
2006-12-05 03:56:00,228.086,228.124,228.084,228.119,60700000.0
2006-12-05 03:57:00,228.137,228.15,228.123,228.131,59700000.0
2006-12-05 03:58:00,228.129,228.134,228.086,228.125,44800000.0
2006-12-05 03:59:00,228.122,228.13,228.089,228.13,59599999.0
2006-12-05 04:00:00,228.129,228.142,228.123,228.14,53600000.0
2006-12-05 04:01:00,228.127,228.144,228.114,228.134,43600000.0
2006-12-05 04:02:00,228.134,228.157,228.127,228.143,64000001.0
2006-12-05 04:03:00,228.139,228.156,228.11,228.116,34000000.0
2006-12-05 04:04:00,228.136,228.136,228.084,228.084,56800001.0
2006-12-05 04:05:00,228.129,228.13,228.112,228.116,57100000.0
2006-12-05 04:06:00,228.115,228.124,228.101,228.112,54600000.0
2006-12-05 04:07:00,228.125,228.125,228.095,228.109,67200002.0
2006-12-05 04:08:00,228.124,228.139,228.071,228.139,102400001.0
2006-12-05 04:09:00,228.103,228.122,228.099,228.102,52100000.0
2006-12-05 04:10:00,228.1,228.124,228.079,228.1,57099998.0
2006-12-05 04:11:00,228.098,228.098,228.06,228.06,57500000.0
2006-12-05 04:12:00,228.056,228.079,228.022,228.046,46400000.0
2006-12-05 04:13:00,228.061,228.087,228.061,228.087,66099999.0
2006-12-05 04:14:00,228.078,228.084,228.055,228.066,58799999.0
2006-12-05 04:15:00,228.058,228.062,228.038,228.062,34400000.0
2006-12-05 04:16:00,228.045,228.063,228.034,228.042,25600000.0
2006-12-05 04:17:00,228.05,228.058,228.043,228.05,29000000.0
2006-12-05 04:18:00,228.024,228.046,228.019,228.046,16800000.0
2006-12-05 04:19:00,228.045,228.045,228.003,228.009,26700000.0
2006-12-05 04:20:00,228.002,228.01,227.99,228.008,71900001.0
2006-12-05 04:21:00,227.993,228.043,227.974,228.043,39500000.0
2006-12-05 04:22:00,228.041,228.054,228.031,228.031,42600000.0
2006-12-05 04:23:00,228.026,228.049,228.007,228.049,44100000.0
2006-12-05 04:24:00,228.035,228.053,228.026,228.053,65300000.0
2006-12-05 04:25:00,228.032,228.044,228.01,228.036,58400000.0
2006-12-05 04:26:00,228.022,228.06,228.022,228.035,58300000.0
2006-12-05 04:27:00,228.04,228.04,228.003,228.031,52299999.0
2006-12-05 04:28:00,228.051,228.061,228.035,228.042,78600000.0
2006-12-05 04:29:00,228.049,228.058,228.025,228.047,27500000.0
2006-12-05 04:30:00,228.058,228.065,228.044,228.058,23900000.0
2006-12-05 04:31:00,228.077,228.087,228.071,228.079,36600000.0
2006-12-05 04:32:00,228.086,228.097,228.068,228.077,39000000.0
2006-12-05 04:33:00,228.062,228.099,228.062,228.099,55300001.0
2006-12-05 04:34:00,228.096,228.114,228.079,228.099,78500002.0
2006-12-05 04:35:00,228.096,228.096,228.063,228.077,59000001.0
2006-12-05 04:36:00,228.074,228.092,228.055,228.057,26300000.0
2006-12-05 04:37:00,228.035,228.055,228.028,228.04,41500000.0
2006-12-05 04:38:00,228.023,228.037,227.998,228.013,68600000.0
2006-12-05 04:39:00,228.02,228.025,227.998,228.015,22700000.0
2006-12-05 04:40:00,228.036,228.036,227.985,228.017,50900000.0
2006-12-05 04:41:00,228.013,228.041,228.012,228.012,61500000.0
2006-12-05 04:42:00,228.002,228.054,227.992,227.992,53500000.0
2006-12-05 04:43:00,228.048,228.067,228.048,228.06,58100000.0
2006-12-05 04:44:00,228.05,228.05,228.023,228.033,42300000.0
2006-12-05 04:45:00,228.01,228.034,227.971,227.973,61000000.0
2006-12-05 04:46:00,227.988,228.039,227.988,228.019,40000000.0
2006-12-05 04:47:00,228.038,228.038,228.013,228.025,45900000.0
2006-12-05 04:48:00,228.036,228.036,228.003,228.003,44800000.0
2006-12-05 04:49:00,228.032,228.06,228.032,228.038,62000002.0
2006-12-05 04:50:00,228.034,228.051,228.028,228.04,43400000.0
2006-12-05 04:51:00,228.039,228.054,228.012,228.054,42200000.0
2006-12-05 04:52:00,228.041,228.041,228.022,228.034,89399998.0
2006-12-05 04:53:00,228.058,228.058,228.023,228.03,88400000.0
2006-12-05 04:54:00,228.021,228.03,227.998,228.03,62100000.0
2006-12-05 04:55:00,228.015,228.026,227.994,227.994,67600000.0
2006-12-05 04:56:00,228.026,228.034,228.02,228.034,40600000.0
2006-12-05 04:57:00,227.997,228.018,227.988,228.017,50800000.0
2006-12-05 04:58:00,227.997,228.023,227.982,227.982,45700001.0
2006-12-05 04:59:00,228.017,228.029,228.015,228.015,9200000.0
2006-12-05 05:00:00,228.022,228.022,227.974,227.998,78600000.0
2006-12-05 05:01:00,228.013,228.027,227.994,228.027,47500000.0
2006-12-05 05:02:00,228.015,228.019,227.98,228.011,31800000.0
2006-12-05 05:03:00,228.008,228.008,227.991,228.004,60100001.0
2006-12-05 05:04:00,227.984,228.007,227.955,228.007,61799999.0
2006-12-05 05:05:00,228.005,228.015,227.969,227.969,56700000.0
2006-12-05 05:06:00,227.938,227.96,227.927,227.937,45800001.0
2006-12-05 05:07:00,227.939,227.961,227.913,227.961,75499999.0
2006-12-05 05:08:00,227.982,227.999,227.956,227.956,70500000.0
2006-12-05 05:09:00,227.968,227.998,227.967,227.998,45499999.0
2006-12-05 05:10:00,227.975,227.975,227.914,227.962,36300000.0
2006-12-05 05:11:00,227.975,228.0,227.958,228.0,42300000.0
2006-12-05 05:12:00,228.004,228.022,227.981,228.011,53200000.0
2006-12-05 05:13:00,228.0,228.009,227.976,227.976,55400000.0
2006-12-05 05:14:00,227.988,227.996,227.966,227.996,43600000.0
2006-12-05 05:15:00,227.984,227.984,227.951,227.963,40400000.0
2006-12-05 05:16:00,227.948,227.981,227.946,227.97,35000000.0
2006-12-05 05:17:00,227.941,227.966,227.932,227.948,25500000.0
2006-12-05 05:18:00,227.944,227.945,227.934,227.934,32000000.0
2006-12-05 05:19:00,227.952,227.957,227.934,227.942,63499999.0
2006-12-05 05:20:00,227.948,227.952,227.924,227.936,71400000.0
2006-12-05 05:21:00,227.942,227.951,227.913,227.913,23400000.0
2006-12-05 05:22:00,227.903,227.936,227.894,227.917,42300000.0
2006-12-05 05:23:00,227.917,227.943,227.908,227.943,52400000.0
2006-12-05 05:24:00,227.963,227.967,227.938,227.957,58299999.0
2006-12-05 05:25:00,227.956,227.97,227.937,227.967,83000000.0
2006-12-05 05:26:00,227.963,227.963,227.922,227.963,31900000.0
2006-12-05 05:27:00,227.963,227.977,227.939,227.977,35300000.0
2006-12-05 05:28:00,227.99,227.999,227.975,227.975,17900000.0
2006-12-05 05:29:00,227.991,227.992,227.974,227.978,31200000.0
2006-12-05 05:30:00,227.964,227.988,227.952,227.963,40600000.0
2006-12-05 05:31:00,227.999,228.006,227.95,227.966,63500000.0
2006-12-05 05:32:00,227.988,228.012,227.963,228.012,80899999.0
2006-12-05 05:33:00,227.987,228.0,227.975,227.996,33900000.0
2006-12-05 05:34:00,227.991,228.0,227.979,227.985,75600000.0
2006-12-05 05:35:00,227.982,227.999,227.951,227.958,87299999.0
2006-12-05 05:36:00,227.991,227.995,227.971,227.987,45100000.0
2006-12-05 05:37:00,228.004,228.011,227.995,228.008,34500000.0
2006-12-05 05:38:00,227.994,228.013,227.992,228.012,33500000.0
2006-12-05 05:39:00,228.019,228.036,228.014,228.019,49799999.0
2006-12-05 05:40:00,227.996,228.05,227.977,228.05,45599999.0
2006-12-05 05:41:00,228.03,228.052,227.999,228.027,69900002.0
2006-12-05 05:42:00,228.04,228.04,228.013,228.02,10800000.0
2006-12-05 05:43:00,228.015,228.033,227.986,228.025,28600000.0
2006-12-05 05:44:00,228.032,228.032,227.982,227.994,26800000.0
2006-12-05 05:45:00,228.017,228.017,227.972,228.001,56300000.0
2006-12-05 05:46:00,228.003,228.039,228.003,228.015,58300000.0
2006-12-05 05:47:00,228.013,228.015,227.99,228.015,57099999.0
2006-12-05 05:48:00,228.02,228.02,227.987,228.006,85300000.0
2006-12-05 05:49:00,227.989,227.995,227.976,227.991,37500000.0
2006-12-05 05:50:00,228.007,228.021,227.982,228.008,117000001.0
2006-12-05 05:51:00,228.006,228.046,227.992,228.023,27400000.0
2006-12-05 05:52:00,228.024,228.045,228.013,228.045,39500000.0
2006-12-05 05:53:00,228.035,228.039,228.029,228.039,27700000.0
2006-12-05 05:54:00,228.027,228.029,227.996,227.998,48700000.0
2006-12-05 05:55:00,227.995,228.027,227.988,228.004,38500000.0
2006-12-05 05:56:00,228.02,228.03,228.009,228.015,55100000.0
2006-12-05 05:57:00,228.016,228.078,227.983,228.078,48800001.0
2006-12-05 05:58:00,228.093,228.096,228.048,228.048,27400000.0
2006-12-05 05:59:00,228.031,228.031,227.992,228.015,73900000.0
2006-12-05 06:00:00,227.991,228.016,227.988,228.013,35100000.0
2006-12-05 06:01:00,228.013,228.025,227.996,228.013,44400000.0
2006-12-05 06:02:00,228.01,228.033,227.998,228.028,54200000.0
2006-12-05 06:03:00,228.018,228.028,227.995,228.028,24300000.0
2006-12-05 06:04:00,228.032,228.049,228.029,228.033,95800001.0
2006-12-05 06:05:00,228.026,228.043,228.006,228.024,74400000.0
2006-12-05 06:06:00,228.006,228.007,227.982,227.996,55800000.0
2006-12-05 06:07:00,228.041,228.041,228.019,228.02,29800000.0
2006-12-05 06:08:00,228.018,228.037,228.014,228.02,50000000.0
2006-12-05 06:09:00,228.01,228.042,228.009,228.009,44100000.0
2006-12-05 06:10:00,228.012,228.024,227.965,227.981,72700000.0
2006-12-05 06:11:00,227.999,228.008,227.973,227.996,30100000.0
2006-12-05 06:12:00,227.974,227.986,227.962,227.962,23400000.0
2006-12-05 06:13:00,227.961,227.974,227.953,227.961,36800000.0
2006-12-05 06:14:00,227.954,227.966,227.931,227.959,44300001.0
2006-12-05 06:15:00,227.965,227.969,227.955,227.955,55500000.0
2006-12-05 06:16:00,227.919,227.972,227.914,227.963,61099999.0
2006-12-05 06:17:00,227.951,227.955,227.931,227.955,31600000.0
2006-12-05 06:18:00,227.939,227.952,227.926,227.952,33800000.0
2006-12-05 06:19:00,227.97,227.97,227.922,227.945,61499999.0
2006-12-05 06:20:00,227.951,227.965,227.933,227.957,60800001.0
2006-12-05 06:21:00,227.978,227.978,227.96,227.96,34800000.0
2006-12-05 06:22:00,227.958,227.981,227.958,227.959,55100000.0
2006-12-05 06:23:00,227.968,227.968,227.908,227.94,80200000.0
2006-12-05 06:24:00,227.922,227.951,227.912,227.947,26100000.0
2006-12-05 06:25:00,227.926,227.978,227.926,227.978,32000000.0
2006-12-05 06:26:00,227.952,227.992,227.952,227.992,53000000.0
2006-12-05 06:27:00,227.978,227.998,227.944,227.977,62200000.0
2006-12-05 06:28:00,227.978,227.995,227.976,227.995,60099999.0
2006-12-05 06:29:00,228.0,228.02,227.996,228.007,60200000.0
2006-12-05 06:30:00,228.004,228.025,228.004,228.025,84500003.0
2006-12-05 06:31:00,228.039,228.048,228.03,228.03,61000001.0
2006-12-05 06:32:00,228.051,228.061,228.023,228.032,55400000.0
2006-12-05 06:33:00,228.052,228.072,228.018,228.072,57600000.0
2006-12-05 06:34:00,228.058,228.098,228.058,228.098,47500001.0
2006-12-05 06:35:00,228.089,228.101,228.078,228.085,38800000.0
2006-12-05 06:36:00,228.086,228.1,228.076,228.087,40200000.0
2006-12-05 06:37:00,228.086,228.086,228.049,228.049,19100000.0
2006-12-05 06:38:00,228.049,228.07,228.026,228.068,27800000.0
2006-12-05 06:39:00,228.077,228.099,228.048,228.064,65800001.0
2006-12-05 06:40:00,228.079,228.104,228.079,228.101,51000000.0
2006-12-05 06:41:00,228.101,228.111,228.074,228.099,85400001.0
2006-12-05 06:42:00,228.093,228.11,228.093,228.093,87099999.0
2006-12-05 06:43:00,228.107,228.116,228.094,228.11,52599999.0
2006-12-05 06:44:00,228.099,228.099,228.069,228.097,20600000.0
2006-12-05 06:45:00,228.088,228.114,228.058,228.114,59400001.0
2006-12-05 06:46:00,228.109,228.112,228.061,228.111,77300000.0
2006-12-05 06:47:00,228.111,228.125,228.105,228.119,36700000.0
2006-12-05 06:48:00,228.142,228.142,228.079,228.13,32200000.0
2006-12-05 06:49:00,228.103,228.13,228.101,228.122,60600000.0
2006-12-05 06:50:00,228.104,228.12,228.087,228.087,78400000.0
2006-12-05 06:51:00,228.158,228.158,228.125,228.146,64300000.0
2006-12-05 06:52:00,228.138,228.158,228.123,228.154,37700000.0
2006-12-05 06:53:00,228.154,228.154,228.115,228.127,82000001.0
2006-12-05 06:54:00,228.116,228.14,228.116,228.137,22900000.0
2006-12-05 06:55:00,228.124,228.143,228.082,228.085,32200000.0
2006-12-05 06:56:00,228.149,228.149,228.105,228.11,33600000.0
2006-12-05 06:57:00,228.144,228.146,228.085,228.145,100700000.0
2006-12-05 06:58:00,228.128,228.14,228.103,228.14,25000000.0
2006-12-05 06:59:00,228.131,228.131,228.07,228.131,29700000.0
2006-12-05 07:00:00,228.161,228.17,228.116,228.118,31000000.0
2006-12-05 07:01:00,228.162,228.175,228.111,228.137,72899999.0
2006-12-05 07:02:00,228.161,228.164,228.135,228.161,76900000.0
2006-12-05 07:03:00,228.16,228.211,228.16,228.211,18200000.0
2006-12-05 07:04:00,228.186,228.213,228.171,228.191,84100000.0
2006-12-05 07:05:00,228.217,228.217,228.176,228.212,45500000.0
2006-12-05 07:06:00,228.2,228.216,228.162,228.193,60700001.0
2006-12-05 07:07:00,228.2,228.2,228.165,228.165,54100001.0
2006-12-05 07:08:00,228.216,228.216,228.17,228.172,28700000.0
2006-12-05 07:09:00,228.194,228.194,228.168,228.168,42700000.0
2006-12-05 07:10:00,228.155,228.171,228.14,228.17,56000000.0
2006-12-05 07:11:00,228.172,228.178,228.131,228.145,63300001.0
2006-12-05 07:12:00,228.154,228.155,228.119,228.146,37400000.0
2006-12-05 07:13:00,228.094,228.154,228.094,228.154,51100000.0
2006-12-05 07:14:00,228.142,228.142,228.093,228.12,115200000.0
2006-12-05 07:15:00,228.129,228.13,228.083,228.083,54600000.0
2006-12-05 07:16:00,228.149,228.149,228.118,228.118,51200000.0
2006-12-05 07:17:00,228.128,228.128,228.081,228.088,83400001.0
2006-12-05 07:18:00,228.086,228.102,228.073,228.073,48999999.0
2006-12-05 07:19:00,228.09,228.101,228.078,228.094,51500000.0
2006-12-05 07:20:00,228.086,228.137,228.078,228.12,29600000.0
2006-12-05 07:21:00,228.111,228.133,228.1,228.133,57200001.0
2006-12-05 07:22:00,228.146,228.148,228.086,228.109,51300000.0
2006-12-05 07:23:00,228.122,228.143,228.086,228.143,54500000.0
2006-12-05 07:24:00,228.137,228.137,228.105,228.128,47900001.0
2006-12-05 07:25:00,228.143,228.174,228.143,228.16,64299999.0
2006-12-05 07:26:00,228.166,228.173,228.138,228.16,57399999.0
2006-12-05 07:27:00,228.17,228.172,228.103,228.11,35200000.0
2006-12-05 07:28:00,228.11,228.187,228.104,228.187,60800001.0
2006-12-05 07:29:00,228.213,228.213,228.148,228.148,56700000.0
2006-12-05 07:30:00,228.148,228.17,228.129,228.165,37500000.0
2006-12-05 07:31:00,228.18,228.187,228.176,228.185,35300000.0
2006-12-05 07:32:00,228.167,228.172,228.142,228.172,52300000.0
2006-12-05 07:33:00,228.163,228.163,228.146,228.152,25600000.0
2006-12-05 07:34:00,228.141,228.183,228.126,228.173,51900000.0
2006-12-05 07:35:00,228.149,228.149,228.082,228.123,51600000.0
2006-12-05 07:36:00,228.145,228.145,228.103,228.119,24700000.0
2006-12-05 07:37:00,228.124,228.142,228.123,228.127,99700001.0
2006-12-05 07:38:00,228.081,228.137,228.081,228.137,33300000.0
2006-12-05 07:39:00,228.149,228.149,228.111,228.113,60400000.0
2006-12-05 07:40:00,228.139,228.14,228.078,228.078,46700000.0
2006-12-05 07:41:00,228.068,228.068,228.034,228.034,28100000.0
2006-12-05 07:42:00,228.049,228.065,228.021,228.021,43400000.0
2006-12-05 07:43:00,228.002,228.022,227.98,228.016,60700001.0
2006-12-05 07:44:00,228.018,228.018,227.954,227.954,49200000.0
2006-12-05 07:45:00,227.98,228.002,227.978,227.983,89000000.0
2006-12-05 07:46:00,227.981,227.995,227.96,227.967,33800000.0
2006-12-05 07:47:00,227.96,227.982,227.949,227.967,43800000.0
2006-12-05 07:48:00,227.93,227.982,227.93,227.982,41900000.0
2006-12-05 07:49:00,227.979,228.004,227.964,228.003,52200001.0
2006-12-05 07:50:00,228.003,228.003,227.974,227.988,47000000.0
2006-12-05 07:51:00,228.012,228.018,227.987,227.995,58899999.0
2006-12-05 07:52:00,227.979,228.005,227.967,227.98,57899999.0
2006-12-05 07:53:00,227.989,227.996,227.964,227.968,69199999.0
2006-12-05 07:54:00,227.975,227.982,227.947,227.947,49200000.0
2006-12-05 07:55:00,227.951,227.988,227.951,227.979,67000000.0
2006-12-05 07:56:00,227.992,228.027,227.992,228.014,107400001.0
2006-12-05 07:57:00,228.001,228.037,227.973,228.015,42900000.0
2006-12-05 07:58:00,228.02,228.022,227.964,227.996,44700000.0
2006-12-05 07:59:00,227.973,227.997,227.97,227.995,47500000.0
2006-12-05 08:00:00,228.004,228.015,228.004,228.013,42000000.0
2006-12-05 08:01:00,228.009,228.009,227.964,227.978,31000000.0
2006-12-05 08:02:00,227.981,227.994,227.935,227.994,63300000.0
2006-12-05 08:03:00,227.98,227.985,227.954,227.975,76400000.0
2006-12-05 08:04:00,227.934,228.014,227.934,228.0,37700000.0
2006-12-05 08:05:00,227.986,227.987,227.97,227.971,71599999.0
2006-12-05 08:06:00,227.977,227.988,227.976,227.988,51600000.0
2006-12-05 08:07:00,227.961,227.976,227.948,227.955,50899999.0
2006-12-05 08:08:00,227.961,227.975,227.932,227.955,42200000.0
2006-12-05 08:09:00,227.965,227.967,227.934,227.965,48600000.0
2006-12-05 08:10:00,227.984,227.995,227.968,227.974,40200000.0
2006-12-05 08:11:00,227.995,227.997,227.982,227.99,27600000.0
2006-12-05 08:12:00,227.989,227.994,227.964,227.976,58800000.0
2006-12-05 08:13:00,227.946,227.972,227.931,227.958,68799999.0
2006-12-05 08:14:00,227.967,227.972,227.932,227.957,52000000.0
2006-12-05 08:15:00,227.939,227.997,227.919,227.984,58900000.0
2006-12-05 08:16:00,227.994,227.994,227.918,227.926,22200000.0
2006-12-05 08:17:00,227.945,227.965,227.931,227.962,61699999.0
2006-12-05 08:18:00,227.954,227.97,227.945,227.966,37500000.0
2006-12-05 08:19:00,227.969,227.976,227.939,227.957,54099999.0
2006-12-05 08:20:00,227.969,227.994,227.934,227.958,63800000.0
2006-12-05 08:21:00,227.953,227.958,227.937,227.939,81999999.0
2006-12-05 08:22:00,227.947,227.95,227.928,227.941,65599999.0
2006-12-05 08:23:00,227.955,227.959,227.942,227.944,67000000.0
2006-12-05 08:24:00,227.937,227.937,227.882,227.915,27900000.0
2006-12-05 08:25:00,227.942,227.96,227.925,227.959,40100000.0
2006-12-05 08:26:00,227.964,227.972,227.936,227.961,23100000.0
2006-12-05 08:27:00,227.981,227.986,227.963,227.963,39500000.0
2006-12-05 08:28:00,227.963,227.966,227.951,227.951,64900000.0
2006-12-05 08:29:00,227.955,227.974,227.954,227.971,47500001.0
2006-12-05 08:30:00,227.972,227.987,227.964,227.98,43300000.0
2006-12-05 08:31:00,227.964,227.964,227.921,227.925,42700000.0
2006-12-05 08:32:00,227.928,227.939,227.902,227.918,51600000.0
2006-12-05 08:33:00,227.922,227.962,227.922,227.953,75500000.0
2006-12-05 08:34:00,227.942,227.955,227.914,227.925,59100000.0
2006-12-05 08:35:00,227.912,227.913,227.888,227.909,53600001.0
2006-12-05 08:36:00,227.907,227.922,227.877,227.922,45900000.0
2006-12-05 08:37:00,227.89,227.913,227.874,227.885,46000000.0
2006-12-05 08:38:00,227.87,227.896,227.852,227.854,44000000.0
2006-12-05 08:39:00,227.888,227.924,227.869,227.907,69700000.0
2006-12-05 08:40:00,227.906,227.906,227.886,227.886,24700000.0
2006-12-05 08:41:00,227.868,227.905,227.868,227.888,34200001.0
2006-12-05 08:42:00,227.92,227.944,227.916,227.928,81599999.0
2006-12-05 08:43:00,227.929,227.937,227.915,227.915,74900001.0
2006-12-05 08:44:00,227.919,227.933,227.902,227.904,120900001.0
2006-12-05 08:45:00,227.901,227.943,227.901,227.928,54500000.0
2006-12-05 08:46:00,227.923,227.936,227.91,227.922,65700001.0
2006-12-05 08:47:00,227.939,227.949,227.924,227.924,32400001.0
2006-12-05 08:48:00,227.927,227.946,227.927,227.932,39700000.0
2006-12-05 08:49:00,227.919,227.93,227.913,227.923,46600000.0
2006-12-05 08:50:00,227.928,227.936,227.892,227.912,37900000.0
2006-12-05 08:51:00,227.893,227.922,227.877,227.922,54200000.0
2006-12-05 08:52:00,227.936,227.943,227.906,227.928,66000001.0
2006-12-05 08:53:00,227.92,227.942,227.918,227.934,50700000.0
2006-12-05 08:54:00,227.927,227.943,227.917,227.927,48900000.0
2006-12-05 08:55:00,227.931,227.939,227.915,227.936,36700000.0
2006-12-05 08:56:00,227.884,227.915,227.877,227.895,39400000.0
2006-12-05 08:57:00,227.895,227.927,227.885,227.905,62999999.0
2006-12-05 08:58:00,227.89,227.919,227.886,227.89,96600000.0
2006-12-05 08:59:00,227.906,227.906,227.858,227.858,52200000.0
2006-12-05 09:00:00,227.827,227.827,227.797,227.803,51600000.0
2006-12-05 09:01:00,227.793,227.82,227.793,227.808,42600000.0
2006-12-05 09:02:00,227.813,227.824,227.756,227.756,33500000.0
2006-12-05 09:03:00,227.758,227.818,227.751,227.818,31800000.0
2006-12-05 09:04:00,227.812,227.812,227.74,227.777,39400000.0
2006-12-05 09:05:00,227.811,227.825,227.808,227.823,36800000.0
2006-12-05 09:06:00,227.824,227.838,227.816,227.838,39000000.0
2006-12-05 09:07:00,227.848,227.856,227.842,227.852,44900000.0
2006-12-05 09:08:00,227.855,227.867,227.847,227.854,84400001.0
2006-12-05 09:09:00,227.851,227.867,227.84,227.848,32400000.0
2006-12-05 09:10:00,227.865,227.867,227.825,227.825,68200000.0
2006-12-05 09:11:00,227.818,227.846,227.794,227.794,38800000.0
2006-12-05 09:12:00,227.797,227.808,227.77,227.808,25400000.0
2006-12-05 09:13:00,227.817,227.827,227.796,227.82,34000000.0
2006-12-05 09:14:00,227.817,227.817,227.767,227.767,49800000.0
2006-12-05 09:15:00,227.824,227.827,227.781,227.789,63600000.0
2006-12-05 09:16:00,227.779,227.8,227.779,227.785,38100000.0
2006-12-05 09:17:00,227.806,227.81,227.78,227.803,34100000.0
2006-12-05 09:18:00,227.792,227.792,227.737,227.743,65600001.0
2006-12-05 09:19:00,227.726,227.744,227.716,227.744,41500000.0
2006-12-05 09:20:00,227.746,227.747,227.733,227.74,45900000.0
2006-12-05 09:21:00,227.717,227.717,227.688,227.688,44299999.0
2006-12-05 09:22:00,227.687,227.711,227.665,227.668,40800000.0
2006-12-05 09:23:00,227.711,227.711,227.667,227.667,42200000.0
2006-12-05 09:24:00,227.68,227.68,227.637,227.667,50600000.0
2006-12-05 09:25:00,227.678,227.679,227.603,227.603,50100000.0
2006-12-05 09:26:00,227.583,227.592,227.552,227.565,28800000.0
2006-12-05 09:27:00,227.525,227.562,227.515,227.56,59000000.0
2006-12-05 09:28:00,227.56,227.56,227.491,227.51,51200000.0
2006-12-05 09:29:00,227.472,227.483,227.462,227.47,91600000.0
2006-12-05 09:30:00,227.468,227.475,227.451,227.462,26800000.0
2006-12-05 09:31:00,227.458,227.475,227.451,227.475,40300001.0
2006-12-05 09:32:00,227.473,227.473,227.428,227.428,63700000.0
2006-12-05 09:33:00,227.418,227.418,227.395,227.413,25400000.0
2006-12-05 09:34:00,227.432,227.44,227.381,227.384,36100000.0
2006-12-05 09:35:00,227.402,227.407,227.346,227.37,49400000.0
2006-12-05 09:36:00,227.377,227.398,227.328,227.358,47600000.0
2006-12-05 09:37:00,227.348,227.373,227.344,227.371,65100000.0
2006-12-05 09:38:00,227.342,227.342,227.308,227.311,37000000.0
2006-12-05 09:39:00,227.316,227.316,227.277,227.29,68700000.0
2006-12-05 09:40:00,227.293,227.293,227.271,227.271,31700000.0
2006-12-05 09:41:00,227.278,227.28,227.165,227.209,63199999.0
2006-12-05 09:42:00,227.131,227.143,226.914,226.914,67000000.0
2006-12-05 09:43:00,226.911,226.98,226.911,226.98,48200000.0
2006-12-05 09:44:00,227.02,227.028,226.94,226.95,46100000.0
2006-12-05 09:45:00,226.945,226.978,226.945,226.961,34600000.0
2006-12-05 09:46:00,226.944,226.985,226.919,226.965,61300000.0
2006-12-05 09:47:00,226.96,226.978,226.949,226.95,68000000.0
2006-12-05 09:48:00,226.968,227.003,226.968,226.982,61700000.0
2006-12-05 09:49:00,226.977,227.104,226.977,227.094,55199999.0
2006-12-05 09:50:00,227.106,227.106,227.071,227.081,49300000.0
2006-12-05 09:51:00,227.079,227.09,227.036,227.036,42300000.0
2006-12-05 09:52:00,227.048,227.049,227.022,227.026,75400002.0
2006-12-05 09:53:00,227.055,227.079,227.014,227.075,66300000.0
2006-12-05 09:54:00,227.089,227.108,227.033,227.033,75800001.0
2006-12-05 09:55:00,227.055,227.082,227.055,227.082,29600000.0
2006-12-05 09:56:00,227.092,227.134,227.092,227.134,41900000.0
2006-12-05 09:57:00,227.127,227.168,227.127,227.148,54799999.0
2006-12-05 09:58:00,227.09,227.155,227.01,227.15,61400000.0
2006-12-05 09:59:00,227.163,227.163,227.133,227.134,44200000.0
2006-12-05 10:00:00,227.104,227.104,227.045,227.055,55799999.0
2006-12-05 10:01:00,227.063,227.099,227.062,227.063,84300000.0
2006-12-05 10:02:00,227.063,227.063,227.01,227.01,52600000.0
2006-12-05 10:03:00,227.004,227.04,226.99,227.013,55500000.0
2006-12-05 10:04:00,227.021,227.044,226.999,227.001,53100000.0
2006-12-05 10:05:00,227.0,227.0,226.93,226.937,18300000.0
2006-12-05 10:06:00,226.942,227.038,226.939,227.026,35600000.0
2006-12-05 10:07:00,227.023,227.029,227.005,227.014,28000000.0
2006-12-05 10:08:00,227.025,227.09,227.025,227.08,34100000.0
2006-12-05 10:09:00,227.067,227.07,227.04,227.054,45500000.0
2006-12-05 10:10:00,227.128,227.128,227.036,227.036,83600000.0
2006-12-05 10:11:00,227.013,227.048,227.013,227.038,23800000.0
2006-12-05 10:12:00,227.039,227.055,227.028,227.049,37200000.0
2006-12-05 10:13:00,227.038,227.073,227.038,227.062,35100000.0
2006-12-05 10:14:00,227.064,227.074,227.026,227.026,12700000.0
2006-12-05 10:15:00,227.016,227.045,227.001,227.008,96100000.0
2006-12-05 10:16:00,227.036,227.066,227.035,227.066,41400000.0
2006-12-05 10:17:00,227.095,227.126,227.08,227.126,39100000.0
2006-12-05 10:18:00,227.136,227.147,227.117,227.127,55499999.0
2006-12-05 10:19:00,227.115,227.115,227.048,227.048,42600001.0
2006-12-05 10:20:00,227.043,227.043,226.929,226.978,61800000.0
2006-12-05 10:21:00,226.977,227.023,226.945,226.945,34200000.0
2006-12-05 10:22:00,226.958,226.965,226.924,226.924,56900000.0
2006-12-05 10:23:00,226.923,226.99,226.912,226.941,76400000.0
2006-12-05 10:24:00,226.934,226.955,226.922,226.952,62200000.0
2006-12-05 10:25:00,226.967,226.981,226.926,226.926,47000001.0
2006-12-05 10:26:00,226.954,226.961,226.948,226.955,32500000.0
2006-12-05 10:27:00,226.969,226.981,226.953,226.974,46300000.0
2006-12-05 10:28:00,226.993,227.028,226.993,227.022,27200000.0
2006-12-05 10:29:00,227.059,227.059,226.986,226.989,43900000.0
2006-12-05 10:30:00,226.987,226.997,226.966,226.997,37600000.0
2006-12-05 10:31:00,226.958,226.958,226.87,226.91,20800000.0
2006-12-05 10:32:00,226.918,226.949,226.879,226.922,39600000.0
2006-12-05 10:33:00,226.933,227.0,226.917,226.998,54700000.0
2006-12-05 10:34:00,227.016,227.016,226.919,226.919,17800000.0
2006-12-05 10:35:00,226.893,226.923,226.88,226.88,58000000.0
2006-12-05 10:36:00,226.873,226.873,226.811,226.814,22400000.0
2006-12-05 10:37:00,226.815,226.891,226.815,226.891,33300000.0
2006-12-05 10:38:00,226.893,226.901,226.85,226.85,48600000.0
2006-12-05 10:39:00,226.856,226.866,226.847,226.866,61500000.0
2006-12-05 10:40:00,226.859,226.875,226.841,226.865,31100000.0
2006-12-05 10:41:00,226.883,226.925,226.883,226.925,24600000.0
2006-12-05 10:42:00,226.904,226.922,226.876,226.899,36000000.0
2006-12-05 10:43:00,226.895,226.91,226.878,226.878,41600000.0
2006-12-05 10:44:00,226.887,226.887,226.818,226.832,48000000.0
2006-12-05 10:45:00,226.857,226.857,226.766,226.777,29500000.0
2006-12-05 10:46:00,226.756,226.774,226.67,226.67,43300000.0
2006-12-05 10:47:00,226.673,226.729,226.673,226.716,84400000.0
2006-12-05 10:48:00,226.741,226.778,226.725,226.768,16800000.0
2006-12-05 10:49:00,226.748,226.774,226.717,226.722,69800000.0
2006-12-05 10:50:00,226.745,226.749,226.691,226.706,77299999.0
2006-12-05 10:51:00,226.674,226.72,226.658,226.705,70499999.0
2006-12-05 10:52:00,226.692,226.692,226.667,226.676,42799999.0
2006-12-05 10:53:00,226.692,226.735,226.692,226.735,47800000.0
2006-12-05 10:54:00,226.72,226.793,226.72,226.793,14400000.0
2006-12-05 10:55:00,226.827,226.835,226.796,226.818,37800000.0
2006-12-05 10:56:00,226.819,226.838,226.813,226.813,63600000.0
2006-12-05 10:57:00,226.822,226.83,226.801,226.801,23900000.0
2006-12-05 10:58:00,226.822,226.882,226.822,226.882,22600000.0
2006-12-05 10:59:00,226.865,226.889,226.858,226.858,40700000.0
2006-12-05 11:00:00,226.845,226.849,226.81,226.81,31200000.0
2006-12-05 11:01:00,226.874,226.884,226.827,226.833,48400000.0
2006-12-05 11:02:00,226.864,226.939,226.864,226.939,37500000.0
2006-12-05 11:03:00,226.93,226.943,226.915,226.935,50700000.0
2006-12-05 11:04:00,226.946,226.966,226.931,226.943,67100001.0
2006-12-05 11:05:00,226.909,226.946,226.909,226.933,35000000.0
2006-12-05 11:06:00,226.931,226.942,226.92,226.942,49100000.0
2006-12-05 11:07:00,226.925,226.964,226.925,226.951,45400000.0
2006-12-05 11:08:00,226.967,226.967,226.926,226.937,42799999.0
2006-12-05 11:09:00,226.949,226.979,226.948,226.957,37800000.0
2006-12-05 11:10:00,226.988,227.006,226.883,226.986,24800000.0
2006-12-05 11:11:00,227.018,227.018,226.953,226.953,17000000.0
2006-12-05 11:12:00,226.953,226.986,226.953,226.986,63000000.0
2006-12-05 11:13:00,226.967,226.967,226.893,226.933,43399999.0
2006-12-05 11:14:00,226.923,226.946,226.908,226.908,37400000.0
2006-12-05 11:15:00,226.875,226.875,226.789,226.805,50700000.0
2006-12-05 11:16:00,226.824,226.849,226.812,226.832,36900000.0
2006-12-05 11:17:00,226.834,226.851,226.799,226.851,61100000.0
2006-12-05 11:18:00,226.824,226.849,226.801,226.806,56600000.0
2006-12-05 11:19:00,226.78,226.817,226.78,226.814,53300000.0
2006-12-05 11:20:00,226.813,226.875,226.812,226.875,59799999.0
2006-12-05 11:21:00,226.911,226.919,226.891,226.895,67400000.0
2006-12-05 11:22:00,226.9,226.9,226.879,226.895,69500000.0
2006-12-05 11:23:00,226.891,226.94,226.891,226.936,48600000.0
2006-12-05 11:24:00,226.934,226.939,226.907,226.907,39100000.0
2006-12-05 11:25:00,226.9,226.935,226.9,226.925,51100000.0
2006-12-05 11:26:00,226.925,226.928,226.886,226.89,51200000.0
2006-12-05 11:27:00,226.886,226.886,226.852,226.865,29600000.0
2006-12-05 11:28:00,226.878,226.879,226.855,226.855,38900000.0
2006-12-05 11:29:00,226.873,226.873,226.839,226.845,43399999.0
2006-12-05 11:30:00,226.87,227.056,226.87,226.997,87200001.0
2006-12-05 11:31:00,226.974,227.003,226.97,226.988,60400000.0
2006-12-05 11:32:00,226.962,226.98,226.925,226.925,48600000.0
2006-12-05 11:33:00,226.897,226.907,226.835,226.835,32199999.0
2006-12-05 11:34:00,226.803,226.815,226.789,226.791,34300000.0
2006-12-05 11:35:00,226.765,226.804,226.765,226.783,39200000.0
2006-12-05 11:36:00,226.788,226.801,226.763,226.763,91300001.0
2006-12-05 11:37:00,226.766,226.785,226.766,226.778,33400000.0
2006-12-05 11:38:00,226.765,226.765,226.709,226.763,44500000.0
2006-12-05 11:39:00,226.759,226.781,226.755,226.762,57400001.0
2006-12-05 11:40:00,226.743,226.783,226.743,226.783,78899999.0
2006-12-05 11:41:00,226.783,226.783,226.732,226.732,25100000.0
2006-12-05 11:42:00,226.726,226.745,226.717,226.731,103600001.0
2006-12-05 11:43:00,226.738,226.759,226.682,226.682,41600000.0
2006-12-05 11:44:00,226.755,226.834,226.699,226.703,54000000.0
2006-12-05 11:45:00,226.707,226.755,226.707,226.739,68299999.0
2006-12-05 11:46:00,226.735,226.79,226.727,226.79,45300000.0
2006-12-05 11:47:00,226.793,226.793,226.745,226.745,32400000.0
2006-12-05 11:48:00,226.738,226.744,226.701,226.705,51999999.0
2006-12-05 11:49:00,226.689,226.705,226.631,226.631,74299998.0
2006-12-05 11:50:00,226.603,226.63,226.581,226.623,37700000.0
2006-12-05 11:51:00,226.65,226.65,226.632,226.632,32500000.0
2006-12-05 11:52:00,226.622,226.652,226.616,226.652,34400000.0
2006-12-05 11:53:00,226.685,226.695,226.665,226.695,80200000.0
2006-12-05 11:54:00,226.709,226.719,226.652,226.655,40899999.0
2006-12-05 11:55:00,226.647,226.647,226.613,226.618,66600000.0
2006-12-05 11:56:00,226.609,226.613,226.578,226.59,33600000.0
2006-12-05 11:57:00,226.604,226.64,226.604,226.639,37000000.0
2006-12-05 11:58:00,226.624,226.624,226.546,226.551,35100000.0
2006-12-05 11:59:00,226.564,226.564,226.497,226.497,54500001.0
2006-12-05 12:00:00,226.504,226.544,226.504,226.537,41200000.0
2006-12-05 12:01:00,226.56,226.595,226.552,226.595,32100000.0
2006-12-05 12:02:00,226.604,226.637,226.592,226.637,75299998.0
2006-12-05 12:03:00,226.65,226.699,226.638,226.688,34300000.0
2006-12-05 12:04:00,226.655,226.673,226.629,226.633,44800001.0
2006-12-05 12:05:00,226.638,226.686,226.628,226.66,32300000.0
2006-12-05 12:06:00,226.685,226.723,226.684,226.703,60500000.0
2006-12-05 12:07:00,226.718,226.739,226.716,226.73,61800000.0
2006-12-05 12:08:00,226.746,226.763,226.732,226.763,30300000.0
2006-12-05 12:09:00,226.755,226.755,226.701,226.701,24300000.0
2006-12-05 12:10:00,226.709,226.714,226.683,226.714,62400001.0
2006-12-05 12:11:00,226.701,226.703,226.677,226.68,57100000.0
2006-12-05 12:12:00,226.667,226.668,226.599,226.635,74699999.0
2006-12-05 12:13:00,226.664,226.687,226.66,226.671,78300000.0
2006-12-05 12:14:00,226.655,226.866,226.648,226.716,86599999.0
2006-12-05 12:15:00,226.686,226.699,226.631,226.631,92499999.0
2006-12-05 12:16:00,226.643,226.663,226.62,226.62,53500000.0
2006-12-05 12:17:00,226.629,226.677,226.629,226.675,57400000.0
2006-12-05 12:18:00,226.674,226.707,226.674,226.707,39100000.0
2006-12-05 12:19:00,226.741,226.785,226.73,226.785,35199999.0
2006-12-05 12:20:00,226.789,226.805,226.753,226.753,44600000.0
2006-12-05 12:21:00,226.744,226.759,226.726,226.726,97300000.0
2006-12-05 12:22:00,226.715,227.028,226.715,227.023,57600001.0
2006-12-05 12:23:00,226.703,226.716,226.695,226.705,33100000.0
2006-12-05 12:24:00,226.699,226.699,226.672,226.682,39800000.0
2006-12-05 12:25:00,226.659,226.689,226.647,226.662,43500000.0
2006-12-05 12:26:00,226.625,226.717,226.602,226.667,33200000.0
2006-12-05 12:27:00,226.627,226.731,226.62,226.663,56600000.0
2006-12-05 12:28:00,226.641,226.641,226.603,226.613,42100000.0
2006-12-05 12:29:00,226.587,226.713,226.586,226.627,55100001.0
2006-12-05 12:30:00,226.58,226.687,226.562,226.657,35700000.0
2006-12-05 12:31:00,226.648,226.648,226.615,226.624,27900000.0
2006-12-05 12:32:00,226.628,226.657,226.628,226.65,62300001.0
2006-12-05 12:33:00,226.64,226.708,226.634,226.694,44300000.0
2006-12-05 12:34:00,226.724,226.741,226.724,226.735,25499999.0
2006-12-05 12:35:00,226.718,226.718,226.676,226.709,65099999.0
2006-12-05 12:36:00,226.702,226.711,226.688,226.695,69700000.0
2006-12-05 12:37:00,226.705,226.789,226.705,226.789,51300000.0
2006-12-05 12:38:00,226.798,226.805,226.736,226.736,70200001.0
2006-12-05 12:39:00,226.731,226.733,226.664,226.676,83000000.0
2006-12-05 12:40:00,226.657,226.683,226.643,226.671,77000001.0
2006-12-05 12:41:00,226.677,226.684,226.656,226.665,67000000.0
2006-12-05 12:42:00,226.678,226.726,226.666,226.71,40700000.0
2006-12-05 12:43:00,226.727,226.727,226.697,226.7,26800000.0
2006-12-05 12:44:00,226.693,226.693,226.66,226.671,47300000.0
2006-12-05 12:45:00,226.684,226.711,226.676,226.696,69500000.0
2006-12-05 12:46:00,226.668,226.668,226.604,226.668,25700000.0
2006-12-05 12:47:00,226.68,226.685,226.665,226.684,47099999.0
2006-12-05 12:48:00,226.666,226.67,226.64,226.66,25500000.0
2006-12-05 12:49:00,226.654,226.67,226.617,226.617,49800000.0
2006-12-05 12:50:00,226.616,226.63,226.606,226.611,38600000.0
2006-12-05 12:51:00,226.603,226.606,226.575,226.588,29100000.0
2006-12-05 12:52:00,226.581,226.632,226.569,226.575,62600000.0
2006-12-05 12:53:00,226.566,226.578,226.507,226.507,27500000.0
2006-12-05 12:54:00,226.539,226.541,226.494,226.527,70200000.0
2006-12-05 12:55:00,226.567,226.607,226.52,226.525,48700000.0
2006-12-05 12:56:00,226.521,226.548,226.521,226.527,34200000.0
2006-12-05 12:57:00,226.527,226.531,226.49,226.515,55400000.0
2006-12-05 12:58:00,226.505,226.512,226.483,226.491,67600000.0
2006-12-05 12:59:00,226.481,226.498,226.468,226.481,53600000.0
2006-12-05 13:00:00,226.487,226.502,226.465,226.473,46300000.0
2006-12-05 13:01:00,226.486,226.506,226.457,226.461,73299999.0
2006-12-05 13:02:00,226.454,226.496,226.454,226.485,56300000.0
2006-12-05 13:03:00,226.502,226.525,226.499,226.525,37100000.0
2006-12-05 13:04:00,226.536,226.549,226.524,226.539,46600001.0
2006-12-05 13:05:00,226.555,226.555,226.529,226.533,67700000.0
2006-12-05 13:06:00,226.52,226.552,226.52,226.55,67800000.0
2006-12-05 13:07:00,226.537,226.558,226.523,226.555,78399998.0
2006-12-05 13:08:00,226.547,226.572,226.544,226.548,65900001.0
2006-12-05 13:09:00,226.562,226.562,226.523,226.527,47100000.0
2006-12-05 13:10:00,226.525,226.545,226.525,226.545,41800000.0
2006-12-05 13:11:00,226.539,226.542,226.492,226.492,19100000.0
2006-12-05 13:12:00,226.504,226.537,226.487,226.537,72400001.0
2006-12-05 13:13:00,226.53,226.569,226.523,226.56,23600000.0
2006-12-05 13:14:00,226.565,226.565,226.536,226.557,36700000.0
2006-12-05 13:15:00,226.558,226.571,226.535,226.556,28300000.0
2006-12-05 13:16:00,226.571,226.571,226.534,226.567,35900000.0
2006-12-05 13:17:00,226.571,226.571,226.492,226.492,40200000.0
2006-12-05 13:18:00,226.566,226.579,226.547,226.579,59999999.0
2006-12-05 13:19:00,226.578,226.597,226.565,226.576,82900000.0
2006-12-05 13:20:00,226.608,226.61,226.583,226.592,110600000.0
2006-12-05 13:21:00,226.588,226.62,226.57,226.608,36300000.0
2006-12-05 13:22:00,226.607,226.607,226.555,226.593,42200000.0
2006-12-05 13:23:00,226.597,226.6,226.564,226.6,71700001.0
2006-12-05 13:24:00,226.606,226.606,226.582,226.596,22600000.0
2006-12-05 13:25:00,226.578,226.581,226.556,226.562,53600001.0
2006-12-05 13:26:00,226.543,226.571,226.525,226.567,69500000.0
2006-12-05 13:27:00,226.534,226.541,226.514,226.519,56900000.0
2006-12-05 13:28:00,226.489,226.517,226.483,226.502,32900000.0
2006-12-05 13:29:00,226.463,226.508,226.456,226.508,23900000.0
2006-12-05 13:30:00,226.496,226.528,226.485,226.528,55299999.0
2006-12-05 13:31:00,226.526,226.526,226.492,226.506,44200000.0
2006-12-05 13:32:00,226.508,226.519,226.477,226.484,71900000.0
2006-12-05 13:33:00,226.487,226.508,226.487,226.506,16300000.0
2006-12-05 13:34:00,226.483,226.511,226.437,226.511,39400000.0
2006-12-05 13:35:00,226.503,226.506,226.472,226.506,84500001.0
2006-12-05 13:36:00,226.497,226.497,226.49,226.492,36699999.0
2006-12-05 13:37:00,226.471,226.492,226.471,226.478,82800000.0
2006-12-05 13:38:00,226.449,226.501,226.449,226.487,37500001.0
2006-12-05 13:39:00,226.489,226.493,226.47,226.481,75300000.0
2006-12-05 13:40:00,226.49,226.536,226.49,226.512,82600001.0
2006-12-05 13:41:00,226.522,226.522,226.465,226.468,41100000.0
2006-12-05 13:42:00,226.524,226.524,226.498,226.498,18600000.0
2006-12-05 13:43:00,226.481,226.484,226.465,226.484,67300000.0
2006-12-05 13:44:00,226.477,226.482,226.467,226.475,41800000.0
2006-12-05 13:45:00,226.454,226.471,226.44,226.462,28900000.0
2006-12-05 13:46:00,226.46,226.487,226.445,226.487,36700000.0
2006-12-05 13:47:00,226.493,226.493,226.43,226.43,54200000.0
2006-12-05 13:48:00,226.455,226.499,226.455,226.477,23900000.0
2006-12-05 13:49:00,226.488,226.488,226.431,226.483,69499999.0
2006-12-05 13:50:00,226.49,226.49,226.436,226.441,48199999.0
2006-12-05 13:51:00,226.45,226.453,226.43,226.43,62899999.0
2006-12-05 13:52:00,226.423,226.423,226.374,226.401,19500000.0
2006-12-05 13:53:00,226.411,226.438,226.41,226.438,57300000.0
2006-12-05 13:54:00,226.436,226.483,226.429,226.479,50300000.0
2006-12-05 13:55:00,226.479,226.481,226.439,226.446,37600000.0
2006-12-05 13:56:00,226.421,226.456,226.421,226.437,43900000.0
2006-12-05 13:57:00,226.427,226.432,226.405,226.417,89899999.0
2006-12-05 13:58:00,226.401,226.413,226.332,226.332,31400000.0
2006-12-05 13:59:00,226.342,226.365,226.332,226.358,42700000.0
2006-12-05 14:00:00,226.362,226.379,226.323,226.323,60400000.0
2006-12-05 14:01:00,226.327,226.365,226.327,226.339,33500000.0
2006-12-05 14:02:00,226.347,226.393,226.347,226.363,18900000.0
2006-12-05 14:03:00,226.358,226.36,226.319,226.319,27000000.0
2006-12-05 14:04:00,226.318,226.374,226.301,226.374,47500000.0
2006-12-05 14:05:00,226.384,226.39,226.337,226.39,56300001.0
2006-12-05 14:06:00,226.378,226.396,226.367,226.396,62300000.0
2006-12-05 14:07:00,226.405,226.405,226.385,226.385,31000000.0
2006-12-05 14:08:00,226.381,226.41,226.381,226.396,42200001.0
2006-12-05 14:09:00,226.423,226.451,226.399,226.446,60900000.0
2006-12-05 14:10:00,226.458,226.483,226.458,226.475,40700000.0
2006-12-05 14:11:00,226.455,226.47,226.435,226.435,56300001.0
2006-12-05 14:12:00,226.449,226.465,226.438,226.465,24200000.0
2006-12-05 14:13:00,226.415,226.479,226.415,226.479,31300000.0
2006-12-05 14:14:00,226.492,226.502,226.472,226.502,64800000.0
2006-12-05 14:15:00,226.495,226.512,226.442,226.512,30000000.0
2006-12-05 14:16:00,226.506,226.506,226.439,226.44,37899999.0
2006-12-05 14:17:00,226.444,226.468,226.432,226.446,50700001.0
2006-12-05 14:18:00,226.435,226.445,226.414,226.421,45700000.0
2006-12-05 14:19:00,226.404,226.425,226.397,226.408,22700000.0
2006-12-05 14:20:00,226.414,226.483,226.414,226.483,55800000.0
2006-12-05 14:21:00,226.501,226.52,226.498,226.498,51300000.0
2006-12-05 14:22:00,226.49,226.517,226.483,226.507,64800000.0
2006-12-05 14:23:00,226.506,226.516,226.485,226.516,41000000.0
2006-12-05 14:24:00,226.495,226.495,226.449,226.465,29300000.0
2006-12-05 14:25:00,226.487,226.499,226.465,226.488,53100000.0
2006-12-05 14:26:00,226.488,226.491,226.455,226.458,42700000.0
2006-12-05 14:27:00,226.467,226.48,226.467,226.48,86500001.0
2006-12-05 14:28:00,226.453,226.5,226.446,226.5,30500000.0
2006-12-05 14:29:00,226.507,226.545,226.507,226.545,32300000.0
2006-12-05 14:30:00,226.53,226.538,226.504,226.517,72300000.0
2006-12-05 14:31:00,226.512,226.545,226.505,226.53,57500000.0
2006-12-05 14:32:00,226.516,226.524,226.503,226.515,52099999.0
2006-12-05 14:33:00,226.503,226.524,226.489,226.51,51100000.0
2006-12-05 14:34:00,226.513,226.52,226.49,226.52,40300000.0
2006-12-05 14:35:00,226.526,226.536,226.501,226.501,43600000.0
2006-12-05 14:36:00,226.515,226.527,226.515,226.515,76600000.0
2006-12-05 14:37:00,226.519,226.534,226.486,226.506,45500000.0
2006-12-05 14:38:00,226.508,226.52,226.494,226.503,85500000.0
2006-12-05 14:39:00,226.5,226.518,226.5,226.509,29900000.0
2006-12-05 14:40:00,226.499,226.499,226.477,226.487,26400000.0
2006-12-05 14:41:00,226.482,226.482,226.422,226.442,46800000.0
2006-12-05 14:42:00,226.43,226.446,226.416,226.446,34200000.0
2006-12-05 14:43:00,226.442,226.467,226.441,226.465,52699999.0
2006-12-05 14:44:00,226.474,226.474,226.46,226.46,32399999.0
2006-12-05 14:45:00,226.451,226.455,226.415,226.415,50100000.0
2006-12-05 14:46:00,226.416,226.429,226.411,226.419,49499999.0
2006-12-05 14:47:00,226.415,226.443,226.413,226.434,37000000.0
2006-12-05 14:48:00,226.421,226.443,226.418,226.443,59800000.0
2006-12-05 14:49:00,226.419,226.438,226.4,226.423,56900000.0
2006-12-05 14:50:00,226.418,226.418,226.363,226.4,61700000.0
2006-12-05 14:51:00,226.432,226.44,226.402,226.414,91600000.0
2006-12-05 14:52:00,226.433,226.433,226.394,226.414,46400000.0
2006-12-05 14:53:00,226.406,226.438,226.387,226.438,22200000.0
2006-12-05 14:54:00,226.441,226.445,226.426,226.441,64400001.0
2006-12-05 14:55:00,226.453,226.455,226.44,226.44,45300000.0
2006-12-05 14:56:00,226.429,226.429,226.359,226.399,46000000.0
2006-12-05 14:57:00,226.398,226.407,226.375,226.406,70900000.0
2006-12-05 14:58:00,226.413,226.427,226.407,226.412,49500000.0
2006-12-05 14:59:00,226.404,226.429,226.404,226.415,57500000.0
2006-12-05 15:00:00,226.439,226.45,226.425,226.425,43000001.0
2006-12-05 15:01:00,226.425,226.425,226.398,226.41,27800000.0
2006-12-05 15:02:00,226.414,226.437,226.404,226.404,57800000.0
2006-12-05 15:03:00,226.418,226.442,226.414,226.421,50499999.0
2006-12-05 15:04:00,226.432,226.436,226.337,226.346,35300000.0
2006-12-05 15:05:00,226.413,226.455,226.413,226.444,47300001.0
2006-12-05 15:06:00,226.451,226.485,226.451,226.468,40900000.0
2006-12-05 15:07:00,226.452,226.452,226.39,226.442,26600000.0
2006-12-05 15:08:00,226.433,226.466,226.409,226.466,34300000.0
2006-12-05 15:09:00,226.458,226.48,226.458,226.477,34400000.0
2006-12-05 15:10:00,226.483,226.514,226.483,226.502,56000000.0
2006-12-05 15:11:00,226.478,226.5,226.47,226.493,20900000.0
2006-12-05 15:12:00,226.486,226.512,226.486,226.505,36200000.0
2006-12-05 15:13:00,226.486,226.523,226.482,226.486,37100000.0
2006-12-05 15:14:00,226.476,226.476,226.443,226.465,27600000.0
2006-12-05 15:15:00,226.461,226.461,226.448,226.456,26400000.0
2006-12-05 15:16:00,226.458,226.476,226.442,226.465,39500000.0
2006-12-05 15:17:00,226.467,226.467,226.441,226.466,40300001.0
2006-12-05 15:18:00,226.466,226.491,226.462,226.491,44500000.0
2006-12-05 15:19:00,226.5,226.531,226.483,226.527,31700000.0
2006-12-05 15:20:00,226.519,226.543,226.518,226.535,49700000.0
2006-12-05 15:21:00,226.519,226.529,226.508,226.512,28200000.0
2006-12-05 15:22:00,226.501,226.507,226.497,226.498,28400000.0
2006-12-05 15:23:00,226.482,226.482,226.45,226.478,40100000.0
2006-12-05 15:24:00,226.491,226.515,226.477,226.5,60700000.0
2006-12-05 15:25:00,226.496,226.502,226.479,226.495,26000000.0
2006-12-05 15:26:00,226.506,226.527,226.497,226.526,41800000.0
2006-12-05 15:27:00,226.534,226.552,226.522,226.534,39600000.0
2006-12-05 15:28:00,226.529,226.558,226.529,226.558,39800000.0
2006-12-05 15:29:00,226.548,226.561,226.472,226.472,71600000.0
2006-12-05 15:30:00,226.537,226.562,226.523,226.562,70000000.0
2006-12-05 15:31:00,226.586,226.658,226.586,226.601,60499999.0
2006-12-05 15:32:00,226.677,226.788,226.648,226.788,46000000.0
2006-12-05 15:33:00,226.808,226.82,226.785,226.785,33900000.0
2006-12-05 15:34:00,226.767,226.779,226.682,226.691,66600000.0
2006-12-05 15:35:00,226.668,226.691,226.639,226.659,26300000.0
2006-12-05 15:36:00,226.657,226.686,226.646,226.663,28300000.0
2006-12-05 15:37:00,226.649,226.686,226.649,226.685,35400000.0
2006-12-05 15:38:00,226.683,226.698,226.654,226.698,34200000.0
2006-12-05 15:39:00,226.708,226.735,226.705,226.728,47900000.0
2006-12-05 15:40:00,226.724,226.741,226.719,226.732,59900000.0
2006-12-05 15:41:00,226.724,226.724,226.695,226.709,42100000.0
2006-12-05 15:42:00,226.705,226.72,226.66,226.691,38000000.0
2006-12-05 15:43:00,226.671,226.671,226.635,226.639,74100002.0
2006-12-05 15:44:00,226.651,226.658,226.596,226.61,69900000.0
2006-12-05 15:45:00,226.606,226.646,226.606,226.632,41600000.0
2006-12-05 15:46:00,226.633,226.644,226.615,226.623,51100000.0
2006-12-05 15:47:00,226.61,226.775,226.61,226.775,74999999.0
2006-12-05 15:48:00,226.759,226.804,226.73,226.73,113500001.0
2006-12-05 15:49:00,226.74,226.748,226.713,226.74,83099999.0
2006-12-05 15:50:00,226.71,226.721,226.666,226.666,33900000.0
2006-12-05 15:51:00,226.664,226.686,226.65,226.66,92800000.0
2006-12-05 15:52:00,226.659,226.663,226.623,226.631,32200000.0
2006-12-05 15:53:00,226.633,226.659,226.626,226.63,68099999.0
2006-12-05 15:54:00,226.667,226.696,226.659,226.683,66900001.0
2006-12-05 15:55:00,226.684,226.684,226.627,226.63,26600000.0
2006-12-05 15:56:00,226.632,226.632,226.598,226.615,77099999.0
2006-12-05 15:57:00,226.62,226.667,226.62,226.657,42100000.0
2006-12-05 15:58:00,226.661,226.684,226.653,226.684,29700000.0
2006-12-05 15:59:00,226.7,226.718,226.693,226.718,19600000.0
2006-12-05 16:00:00,226.709,226.744,226.701,226.733,23500000.0
2006-12-05 16:01:00,226.735,226.764,226.729,226.764,29300000.0
2006-12-05 16:02:00,226.734,226.752,226.695,226.695,67300000.0
2006-12-05 16:03:00,226.691,226.776,226.691,226.732,37500000.0
2006-12-05 16:04:00,226.683,226.763,226.676,226.763,30500000.0
2006-12-05 16:05:00,226.769,226.809,226.769,226.809,62700000.0
2006-12-05 16:06:00,226.795,226.803,226.731,226.731,41100000.0
2006-12-05 16:07:00,226.73,226.77,226.73,226.766,67400000.0
2006-12-05 16:08:00,226.784,226.814,226.784,226.787,27100000.0
2006-12-05 16:09:00,226.777,226.787,226.75,226.77,18200000.0
2006-12-05 16:10:00,226.751,226.771,226.743,226.768,28400000.0
2006-12-05 16:11:00,226.764,226.822,226.764,226.779,30100000.0
2006-12-05 16:12:00,226.802,226.806,226.762,226.787,30700000.0
2006-12-05 16:13:00,226.792,226.802,226.783,226.8,34700000.0
2006-12-05 16:14:00,226.8,226.8,226.757,226.774,54000000.0
2006-12-05 16:15:00,226.795,226.813,226.783,226.812,43500000.0
2006-12-05 16:16:00,226.807,226.888,226.807,226.888,55399999.0
2006-12-05 16:17:00,226.909,226.929,226.854,226.878,31100000.0
2006-12-05 16:18:00,226.856,226.871,226.827,226.827,40300000.0
2006-12-05 16:19:00,226.82,226.82,226.753,226.786,48700000.0
2006-12-05 16:20:00,226.794,226.811,226.79,226.811,37599999.0
2006-12-05 16:21:00,226.808,226.852,226.798,226.829,70700000.0
2006-12-05 16:22:00,226.818,226.821,226.784,226.784,59500000.0
2006-12-05 16:23:00,226.772,226.792,226.765,226.782,88999999.0
2006-12-05 16:24:00,226.801,226.802,226.782,226.782,26200000.0
2006-12-05 16:25:00,226.765,226.771,226.746,226.768,76000001.0
2006-12-05 16:26:00,226.741,226.752,226.711,226.716,43400000.0
2006-12-05 16:27:00,226.699,226.711,226.687,226.694,50499999.0
2006-12-05 16:28:00,226.682,226.717,226.682,226.713,96499999.0
2006-12-05 16:29:00,226.71,226.725,226.701,226.724,81899999.0
2006-12-05 16:30:00,226.706,226.723,226.7,226.723,56500000.0
2006-12-05 16:31:00,226.716,226.73,226.705,226.716,66400001.0
2006-12-05 16:32:00,226.702,226.71,226.681,226.694,36900000.0
2006-12-05 16:33:00,226.701,226.728,226.701,226.722,16800000.0
2006-12-05 16:34:00,226.702,226.702,226.668,226.687,51400000.0
2006-12-05 16:35:00,226.67,226.67,226.606,226.654,91800001.0
2006-12-05 16:36:00,226.655,226.666,226.635,226.666,50400000.0
2006-12-05 16:37:00,226.685,226.742,226.661,226.742,74000000.0
2006-12-05 16:38:00,226.734,226.752,226.716,226.717,45300000.0
2006-12-05 16:39:00,226.711,226.741,226.709,226.741,68300001.0
2006-12-05 16:40:00,226.739,226.758,226.732,226.732,26300000.0
2006-12-05 16:41:00,226.766,226.772,226.753,226.755,102700000.0
2006-12-05 16:42:00,226.76,226.771,226.743,226.765,36300000.0
2006-12-05 16:43:00,226.763,226.784,226.763,226.769,45600000.0
2006-12-05 16:44:00,226.761,226.761,226.713,226.716,37600000.0
2006-12-05 16:45:00,226.708,226.776,226.708,226.772,84399999.0
2006-12-05 16:46:00,226.763,226.763,226.747,226.747,15900000.0
2006-12-05 16:47:00,226.759,226.768,226.746,226.751,92300002.0
2006-12-05 16:48:00,226.734,226.741,226.701,226.701,36200000.0
2006-12-05 16:49:00,226.706,226.77,226.706,226.77,46200000.0
2006-12-05 16:50:00,226.783,226.783,226.763,226.763,28999999.0
2006-12-05 16:51:00,226.774,226.787,226.726,226.77,91200000.0
2006-12-05 16:52:00,226.754,226.754,226.672,226.677,43799999.0
2006-12-05 16:53:00,226.629,226.655,226.609,226.616,74000001.0
2006-12-05 16:54:00,226.601,226.632,226.601,226.62,51400000.0
2006-12-05 16:55:00,226.606,226.634,226.594,226.634,41900000.0
2006-12-05 16:56:00,226.651,226.657,226.638,226.641,74499999.0
2006-12-05 16:57:00,226.636,226.652,226.622,226.625,52300000.0
2006-12-05 16:58:00,226.614,226.614,226.581,226.599,54100000.0
2006-12-05 16:59:00,226.599,226.638,226.539,226.539,95200000.0
2006-12-05 17:00:00,226.55,226.601,226.498,226.582,53900000.0
2006-12-05 17:01:00,226.597,226.614,226.537,226.537,57300000.0
2006-12-05 17:02:00,226.517,226.543,226.5,226.543,29900000.0
2006-12-05 17:03:00,226.583,226.635,226.566,226.635,77400000.0
2006-12-05 17:04:00,226.644,226.656,226.622,226.656,50000000.0
2006-12-05 17:05:00,226.669,226.759,226.669,226.748,68500000.0
2006-12-05 17:06:00,226.759,226.759,226.706,226.731,29200000.0
2006-12-05 17:07:00,226.744,226.777,226.744,226.767,28700000.0
2006-12-05 17:08:00,226.733,226.737,226.677,226.695,38200000.0
2006-12-05 17:09:00,226.712,226.728,226.656,226.673,68200000.0
2006-12-05 17:10:00,226.666,226.673,226.586,226.586,52000000.0
2006-12-05 17:11:00,226.58,226.583,226.493,226.508,22700000.0
2006-12-05 17:12:00,226.522,226.538,226.437,226.437,74499998.0
2006-12-05 17:13:00,226.447,226.497,226.447,226.497,38600000.0
2006-12-05 17:14:00,226.527,226.527,226.453,226.482,39400000.0
2006-12-05 17:15:00,226.517,226.517,226.456,226.478,43599999.0
2006-12-05 17:16:00,226.448,226.448,226.38,226.383,19200000.0
2006-12-05 17:17:00,226.386,226.419,226.386,226.407,30600000.0
2006-12-05 17:18:00,226.376,226.376,226.336,226.343,25500000.0
2006-12-05 17:19:00,226.355,226.355,226.292,226.335,91300000.0
2006-12-05 17:20:00,226.359,226.359,226.33,226.336,48300000.0
2006-12-05 17:21:00,226.331,226.368,226.317,226.353,90800001.0
2006-12-05 17:22:00,226.343,226.364,226.323,226.323,11700000.0
2006-12-05 17:23:00,226.312,226.353,226.308,226.353,40500000.0
2006-12-05 17:24:00,226.375,226.391,226.337,226.341,33000000.0
2006-12-05 17:25:00,226.327,226.405,226.311,226.405,52800000.0
2006-12-05 17:26:00,226.417,226.417,226.355,226.355,42600000.0
2006-12-05 17:27:00,226.343,226.438,226.343,226.438,29900000.0
2006-12-05 17:28:00,226.455,226.462,226.408,226.434,55000000.0
2006-12-05 17:29:00,226.487,226.513,226.471,226.471,74000000.0
2006-12-05 17:30:00,226.448,226.499,226.448,226.493,26300000.0
2006-12-05 17:31:00,226.473,226.508,226.458,226.508,50100001.0
2006-12-05 17:32:00,226.518,226.532,226.477,226.528,33200000.0
2006-12-05 17:33:00,226.539,226.607,226.539,226.603,54700000.0
2006-12-05 17:34:00,226.572,226.59,226.539,226.574,17600000.0
2006-12-05 17:35:00,226.568,226.568,226.506,226.54,77499999.0
2006-12-05 17:36:00,226.552,226.565,226.519,226.537,77300000.0
2006-12-05 17:37:00,226.541,226.558,226.522,226.549,65000000.0
2006-12-05 17:38:00,226.538,226.566,226.535,226.555,79200000.0
2006-12-05 17:39:00,226.529,226.591,226.521,226.591,41700000.0
2006-12-05 17:40:00,226.581,226.648,226.581,226.64,37200000.0
2006-12-05 17:41:00,226.653,226.68,226.639,226.68,87700000.0
2006-12-05 17:42:00,226.655,226.714,226.647,226.714,40800000.0
2006-12-05 17:43:00,226.721,226.721,226.663,226.681,55200001.0
2006-12-05 17:44:00,226.659,226.659,226.618,226.618,24600000.0
2006-12-05 17:45:00,226.626,226.635,226.597,226.63,46699999.0
2006-12-05 17:46:00,226.636,226.669,226.626,226.645,43700000.0
2006-12-05 17:47:00,226.665,226.665,226.624,226.642,22600000.0
2006-12-05 17:48:00,226.651,226.671,226.624,226.624,69199999.0
2006-12-05 17:49:00,226.652,226.657,226.621,226.637,33200000.0
2006-12-05 17:50:00,226.67,226.676,226.635,226.635,98499999.0
2006-12-05 17:51:00,226.623,226.64,226.575,226.602,57800000.0
2006-12-05 17:52:00,226.605,226.616,226.585,226.6,51700000.0
2006-12-05 17:53:00,226.609,226.622,226.591,226.591,46100000.0
2006-12-05 17:54:00,226.588,226.631,226.576,226.631,40800000.0
2006-12-05 17:55:00,226.641,226.653,226.619,226.619,59699999.0
2006-12-05 17:56:00,226.623,226.67,226.615,226.657,59600000.0
2006-12-05 17:57:00,226.663,226.682,226.658,226.672,43500000.0
2006-12-05 17:58:00,226.679,226.684,226.659,226.684,93400001.0
2006-12-05 17:59:00,226.693,226.773,226.676,226.773,67300000.0
2006-12-05 18:00:00,226.768,226.78,226.736,226.736,55000000.0
2006-12-05 18:01:00,226.747,226.778,226.704,226.778,546999999.0
2006-12-05 18:02:00,226.785,226.79,226.739,226.79,732800002.0
2006-12-05 18:03:00,226.808,226.933,226.794,226.908,704800000.0
2006-12-05 18:04:00,226.925,226.925,226.873,226.881,474300000.0
2006-12-05 18:05:00,226.894,226.914,226.868,226.886,739899998.0
2006-12-05 18:06:00,226.865,226.913,226.865,226.895,594900000.0
2006-12-05 18:07:00,226.903,226.94,226.883,226.928,761899999.0
2006-12-05 18:08:00,226.923,226.956,226.901,226.956,547000000.0
2006-12-05 18:09:00,226.946,226.968,226.898,226.898,459099999.0
2006-12-05 18:10:00,226.882,226.914,226.876,226.897,545700002.0
2006-12-05 18:11:00,226.9,226.91,226.861,226.888,347599998.0
2006-12-05 18:12:00,226.889,226.906,226.877,226.883,263900000.0
2006-12-05 18:13:00,226.875,226.909,226.868,226.868,497100001.0
2006-12-05 18:14:00,226.875,226.905,226.862,226.896,632700002.0
2006-12-05 18:15:00,226.917,226.947,226.895,226.94,624900000.0
2006-12-05 18:16:00,226.954,226.954,226.896,226.899,653600002.0
2006-12-05 18:17:00,226.9,226.908,226.879,226.885,193100003.0
2006-12-05 18:18:00,226.888,226.929,226.868,226.926,369600000.0
2006-12-05 18:19:00,226.922,226.992,226.922,226.992,466399999.0
2006-12-05 18:20:00,226.981,226.981,226.913,226.92,524599999.0
2006-12-05 18:21:00,226.914,226.954,226.914,226.948,527700002.0
2006-12-05 18:22:00,226.955,226.975,226.944,226.967,467500001.0
2006-12-05 18:23:00,226.961,226.961,226.914,226.936,765899998.0
2006-12-05 18:24:00,226.922,226.977,226.919,226.925,596300003.0
2006-12-05 18:25:00,226.939,226.941,226.897,226.934,518999999.0
2006-12-05 18:26:00,226.939,226.974,226.926,226.936,386700001.0
2006-12-05 18:27:00,226.935,226.952,226.919,226.948,335800000.0
2006-12-05 18:28:00,226.956,226.966,226.934,226.937,360699999.0
2006-12-05 18:29:00,226.936,226.966,226.91,226.916,405599999.0
2006-12-05 18:30:00,226.916,226.941,226.897,226.931,226700000.0
2006-12-05 18:31:00,226.951,226.956,226.929,226.937,286899999.0
2006-12-05 18:32:00,226.916,226.937,226.896,226.904,414299999.0
2006-12-05 18:33:00,226.895,226.917,226.886,226.893,445900001.0
2006-12-05 18:34:00,226.893,226.893,226.856,226.86,494999999.0
2006-12-05 18:35:00,226.869,226.915,226.843,226.843,519100000.0
2006-12-05 18:36:00,226.84,226.863,226.828,226.859,354100001.0
2006-12-05 18:37:00,226.874,226.874,226.837,226.837,186800000.0
2006-12-05 18:38:00,226.848,226.877,226.831,226.877,140900000.0
2006-12-05 18:39:00,226.884,226.911,226.83,226.886,101899999.0
2006-12-05 18:40:00,226.882,226.933,226.882,226.933,257099999.0
2006-12-05 18:41:00,226.933,226.964,226.931,226.944,329499999.0
2006-12-05 18:42:00,226.926,226.936,226.888,226.895,222700000.0
2006-12-05 18:43:00,226.879,226.914,226.845,226.883,145300000.0
2006-12-05 18:44:00,226.899,226.914,226.884,226.886,353999999.0
2006-12-05 18:45:00,226.893,226.936,226.893,226.91,261499998.0
2006-12-05 18:46:00,226.912,226.98,226.912,226.98,196399998.0
2006-12-05 18:47:00,226.973,227.016,226.946,226.946,92800000.0
2006-12-05 18:48:00,226.943,226.949,226.912,226.949,131000001.0
2006-12-05 18:49:00,226.917,226.969,226.904,226.968,195600000.0
2006-12-05 18:50:00,226.986,226.99,226.963,226.985,265700000.0
2006-12-05 18:51:00,226.985,226.992,226.966,226.987,254000001.0
2006-12-05 18:52:00,226.993,226.998,226.945,226.945,238500000.0
2006-12-05 18:53:00,226.91,226.972,226.902,226.942,214500000.0
2006-12-05 18:54:00,226.965,226.991,226.956,226.965,143299999.0
2006-12-05 18:55:00,226.975,226.996,226.955,226.976,319600000.0
2006-12-05 18:56:00,226.987,226.994,226.973,226.982,42300000.0
2006-12-05 18:57:00,226.969,226.986,226.953,226.953,158000000.0
2006-12-05 18:58:00,226.957,226.962,226.928,226.938,343699998.0
2006-12-05 18:59:00,226.957,227.018,226.957,227.005,260000001.0
2006-12-05 19:00:00,227.008,227.008,226.99,227.005,94600000.0
2006-12-05 19:01:00,226.991,227.018,226.969,226.969,105900000.0
2006-12-05 19:02:00,226.98,227.008,226.97,227.008,241000001.0
2006-12-05 19:03:00,226.953,227.004,226.946,227.004,318900003.0
2006-12-05 19:04:00,226.998,227.011,226.964,226.99,128799999.0
2006-12-05 19:05:00,226.988,227.009,226.976,226.999,170400000.0
2006-12-05 19:06:00,227.006,227.021,226.98,226.98,409300002.0
2006-12-05 19:07:00,226.97,226.975,226.924,226.924,264300000.0
2006-12-05 19:08:00,226.921,226.956,226.918,226.924,409200000.0
2006-12-05 19:09:00,226.924,226.942,226.911,226.936,194400000.0
2006-12-05 19:10:00,226.927,226.941,226.896,226.925,137699999.0
2006-12-05 19:11:00,226.933,226.956,226.923,226.938,79200001.0
2006-12-05 19:12:00,226.935,226.936,226.902,226.936,125500002.0
2006-12-05 19:13:00,226.927,226.927,226.87,226.882,126300000.0
2006-12-05 19:14:00,226.913,226.935,226.905,226.926,218699999.0
2006-12-05 19:15:00,226.915,226.931,226.906,226.913,340300001.0
2006-12-05 19:16:00,226.912,226.948,226.904,226.943,48300000.0
2006-12-05 19:17:00,226.958,226.99,226.958,226.96,140100000.0
2006-12-05 19:18:00,226.939,226.958,226.924,226.938,169000000.0
2006-12-05 19:19:00,226.938,226.958,226.927,226.945,208400002.0
2006-12-05 19:20:00,226.938,226.942,226.905,226.923,151900000.0
2006-12-05 19:21:00,226.92,226.932,226.91,226.921,141100000.0
2006-12-05 19:22:00,226.924,226.95,226.921,226.946,103600001.0
2006-12-05 19:23:00,226.945,226.97,226.934,226.949,485000002.0
2006-12-05 19:24:00,226.948,226.954,226.925,226.932,123000001.0
2006-12-05 19:25:00,226.94,226.953,226.934,226.934,236400000.0
2006-12-05 19:26:00,226.918,226.971,226.912,226.942,431700001.0
2006-12-05 19:27:00,226.93,226.947,226.924,226.924,228800000.0
2006-12-05 19:28:00,226.934,226.961,226.913,226.936,247099997.0
2006-12-05 19:29:00,226.918,226.918,226.893,226.912,69500000.0
2006-12-05 19:30:00,226.886,226.909,226.886,226.908,245199998.0
2006-12-05 19:31:00,226.874,226.905,226.857,226.892,151700000.0
2006-12-05 19:32:00,226.898,226.904,226.889,226.898,361900001.0
2006-12-05 19:33:00,226.899,226.905,226.87,226.87,203799998.0
2006-12-05 19:34:00,226.867,226.911,226.854,226.904,191400000.0
2006-12-05 19:35:00,226.891,226.908,226.846,226.908,251699999.0
2006-12-05 19:36:00,226.92,226.92,226.893,226.906,257400002.0
2006-12-05 19:37:00,226.918,226.936,226.897,226.936,75300000.0
2006-12-05 19:38:00,226.949,226.949,226.889,226.908,199200000.0
2006-12-05 19:39:00,226.898,226.908,226.864,226.895,236200001.0
2006-12-05 19:40:00,226.907,226.921,226.838,226.914,269699998.0
2006-12-05 19:41:00,226.937,226.937,226.914,226.92,292400000.0
2006-12-05 19:42:00,226.922,226.934,226.895,226.895,147100000.0
2006-12-05 19:43:00,226.902,226.919,226.902,226.917,52799999.0
2006-12-05 19:44:00,226.902,226.929,226.87,226.87,214699999.0
2006-12-05 19:45:00,226.875,226.904,226.875,226.883,133600000.0
2006-12-05 19:46:00,226.881,226.881,226.852,226.863,126500000.0
2006-12-05 19:47:00,226.865,226.874,226.859,226.859,62100000.0
2006-12-05 19:48:00,226.847,226.869,226.833,226.842,203599999.0
2006-12-05 19:49:00,226.852,226.885,226.848,226.865,212999999.0
2006-12-05 19:50:00,226.875,226.925,226.875,226.886,165300000.0
2006-12-05 19:51:00,226.892,226.938,226.888,226.915,155500000.0
2006-12-05 19:52:00,226.928,226.937,226.874,226.874,129900001.0
2006-12-05 19:53:00,226.88,226.893,226.864,226.864,166300000.0
2006-12-05 19:54:00,226.839,226.872,226.803,226.844,177099999.0
2006-12-05 19:55:00,226.846,226.846,226.815,226.815,58300000.0
2006-12-05 19:56:00,226.824,226.826,226.78,226.816,118000000.0
2006-12-05 19:57:00,226.811,226.835,226.802,226.835,160699999.0
2006-12-05 19:58:00,226.804,226.822,226.771,226.782,195700001.0
2006-12-05 19:59:00,226.795,226.83,226.795,226.823,266199999.0
2006-12-05 20:00:00,226.82,226.838,226.792,226.82,130900000.0
2006-12-05 20:01:00,226.8,226.825,226.777,226.789,131800000.0
2006-12-05 20:02:00,226.782,226.796,226.758,226.785,140800000.0
2006-12-05 20:03:00,226.773,226.806,226.768,226.792,117200000.0
2006-12-05 20:04:00,226.787,226.787,226.724,226.786,177299999.0
2006-12-05 20:05:00,226.795,226.809,226.772,226.799,134500000.0
2006-12-05 20:06:00,226.811,226.811,226.769,226.798,184300001.0
2006-12-05 20:07:00,226.818,226.827,226.812,226.815,173900000.0
2006-12-05 20:08:00,226.809,226.822,226.782,226.797,223800002.0
2006-12-05 20:09:00,226.812,226.831,226.794,226.814,153000000.0
2006-12-05 20:10:00,226.82,226.828,226.791,226.795,172500001.0
2006-12-05 20:11:00,226.777,226.777,226.705,226.711,289500001.0
2006-12-05 20:12:00,226.698,226.709,226.665,226.685,441799999.0
2006-12-05 20:13:00,226.673,226.683,226.658,226.667,162899998.0
2006-12-05 20:14:00,226.668,226.683,226.655,226.667,164400000.0
2006-12-05 20:15:00,226.677,226.69,226.668,226.673,297900000.0
2006-12-05 20:16:00,226.614,226.659,226.614,226.644,209400000.0
2006-12-05 20:17:00,226.646,226.648,226.633,226.643,66000002.0
2006-12-05 20:18:00,226.641,226.65,226.613,226.618,133600001.0
2006-12-05 20:19:00,226.616,226.634,226.608,226.629,173500001.0
2006-12-05 20:20:00,226.631,226.644,226.621,226.635,337600003.0
2006-12-05 20:21:00,226.634,226.642,226.622,226.638,145000001.0
2006-12-05 20:22:00,226.644,226.65,226.629,226.637,225299999.0
2006-12-05 20:23:00,226.634,226.638,226.619,226.628,198899999.0
2006-12-05 20:24:00,226.626,226.632,226.603,226.607,178199999.0
2006-12-05 20:25:00,226.612,226.638,226.606,226.617,308300000.0
2006-12-05 20:26:00,226.631,226.643,226.621,226.636,296900000.0
2006-12-05 20:27:00,226.636,226.652,226.632,226.638,187200000.0
2006-12-05 20:28:00,226.627,226.639,226.577,226.608,333600000.0
2006-12-05 20:29:00,226.623,226.643,226.601,226.628,417099999.0
2006-12-05 20:30:00,226.636,226.647,226.614,226.642,461400000.0
2006-12-05 20:31:00,226.647,226.657,226.633,226.646,404000000.0
2006-12-05 20:32:00,226.645,226.665,226.621,226.66,557499999.0
2006-12-05 20:33:00,226.652,226.658,226.597,226.658,204300001.0
2006-12-05 20:34:00,226.636,226.649,226.59,226.64,196099999.0
2006-12-05 20:35:00,226.656,226.656,226.629,226.655,96200000.0
2006-12-05 20:36:00,226.65,226.651,226.622,226.636,130100001.0
2006-12-05 20:37:00,226.637,226.638,226.613,226.613,97900001.0
2006-12-05 20:38:00,226.609,226.609,226.558,226.596,220200000.0
2006-12-05 20:39:00,226.592,226.599,226.512,226.53,198300000.0
2006-12-05 20:40:00,226.567,226.569,226.514,226.556,536900001.0
2006-12-05 20:41:00,226.555,226.578,226.548,226.569,206100001.0
2006-12-05 20:42:00,226.568,226.583,226.562,226.566,218900001.0
2006-12-05 20:43:00,226.529,226.561,226.489,226.546,253200000.0
2006-12-05 20:44:00,226.578,226.589,226.554,226.589,331100002.0
2006-12-05 20:45:00,226.599,226.604,226.558,226.593,210900001.0
2006-12-05 20:46:00,226.586,226.586,226.55,226.55,186700000.0
2006-12-05 20:47:00,226.578,226.597,226.576,226.587,271900001.0
2006-12-05 20:48:00,226.543,226.586,226.543,226.578,229600000.0
2006-12-05 20:49:00,226.59,226.601,226.531,226.585,108000001.0
2006-12-05 20:50:00,226.583,226.605,226.581,226.59,318600000.0
2006-12-05 20:51:00,226.584,226.602,226.546,226.602,146200000.0
2006-12-05 20:52:00,226.6,226.612,226.579,226.588,139400000.0
2006-12-05 20:53:00,226.58,226.611,226.577,226.589,187500000.0
2006-12-05 20:54:00,226.592,226.602,226.556,226.599,126599999.0
2006-12-05 20:55:00,226.607,226.623,226.552,226.601,293700000.0
2006-12-05 20:56:00,226.6,226.613,226.569,226.602,210700001.0
2006-12-05 20:57:00,226.605,226.605,226.527,226.562,393800002.0
2006-12-05 20:58:00,226.59,226.62,226.578,226.598,404999999.0
2006-12-05 20:59:00,226.57,226.61,226.525,226.572,491500000.0
2006-12-05 21:00:00,226.575,226.596,226.554,226.578,551700002.0
2006-12-05 21:01:00,226.567,226.585,226.528,226.58,453700003.0
2006-12-05 21:02:00,226.583,226.606,226.561,226.606,241200000.0
2006-12-05 21:03:00,226.599,226.599,226.545,226.555,294400002.0
2006-12-05 21:04:00,226.605,226.609,226.56,226.6,130199999.0
2006-12-05 21:05:00,226.603,226.646,226.59,226.624,122400001.0
2006-12-05 21:06:00,226.619,226.636,226.595,226.623,196600000.0
2006-12-05 21:07:00,226.593,226.642,226.582,226.63,199199999.0
2006-12-05 21:08:00,226.644,226.646,226.622,226.64,188999998.0
2006-12-05 21:09:00,226.631,226.631,226.584,226.611,63300000.0
2006-12-05 21:10:00,226.624,226.636,226.612,226.63,62200000.0
2006-12-05 21:11:00,226.624,226.633,226.582,226.633,108300000.0
2006-12-05 21:12:00,226.645,226.647,226.635,226.646,117500001.0
2006-12-05 21:13:00,226.655,226.656,226.622,226.635,139000000.0
2006-12-05 21:14:00,226.628,226.628,226.588,226.588,442499999.0
2006-12-05 21:15:00,226.613,226.682,226.613,226.652,320600000.0
2006-12-05 21:16:00,226.634,226.654,226.606,226.638,92999999.0
2006-12-05 21:17:00,226.643,226.656,226.623,226.645,212200000.0
2006-12-05 21:18:00,226.647,226.648,226.599,226.644,238699999.0
2006-12-05 21:19:00,226.65,226.665,226.618,226.664,216400000.0
2006-12-05 21:20:00,226.661,226.672,226.627,226.672,318300000.0
2006-12-05 21:21:00,226.672,226.672,226.637,226.649,305300001.0
2006-12-05 21:22:00,226.658,226.658,226.621,226.632,181600000.0
2006-12-05 21:23:00,226.656,226.688,226.645,226.683,125199999.0
2006-12-05 21:24:00,226.677,226.712,226.649,226.654,187700000.0
2006-12-05 21:25:00,226.647,226.661,226.622,226.661,307499999.0
2006-12-05 21:26:00,226.658,226.675,226.631,226.646,135400001.0
2006-12-05 21:27:00,226.636,226.655,226.604,226.611,141100000.0
2006-12-05 21:28:00,226.661,226.661,226.619,226.652,142300000.0
2006-12-05 21:29:00,226.659,226.672,226.651,226.661,71899999.0
2006-12-05 21:30:00,226.652,226.659,226.633,226.637,115899998.0
2006-12-05 21:31:00,226.614,226.65,226.614,226.633,79000000.0
2006-12-05 21:32:00,226.635,226.652,226.607,226.647,102700000.0
2006-12-05 21:33:00,226.655,226.657,226.618,226.645,164900000.0
2006-12-05 21:34:00,226.642,226.642,226.591,226.62,110400000.0
2006-12-05 21:35:00,226.627,226.656,226.627,226.652,35000000.0
2006-12-05 21:36:00,226.678,226.692,226.635,226.687,106999999.0
2006-12-05 21:37:00,226.698,226.711,226.692,226.7,120599998.0
2006-12-05 21:38:00,226.709,226.724,226.671,226.683,44800000.0
2006-12-05 21:39:00,226.697,226.724,226.697,226.721,18800000.0
2006-12-05 21:40:00,226.727,226.727,226.706,226.715,69100001.0
2006-12-05 21:41:00,226.704,226.729,226.699,226.725,38100000.0
2006-12-05 21:42:00,226.732,226.74,226.705,226.724,214999999.0
2006-12-05 21:43:00,226.725,226.728,226.703,226.728,63499999.0
2006-12-05 21:44:00,226.735,226.755,226.693,226.755,180399999.0
2006-12-05 21:45:00,226.754,226.756,226.712,226.712,99900001.0
2006-12-05 21:46:00,226.704,226.731,226.691,226.731,127400001.0
2006-12-05 21:47:00,226.686,226.724,226.654,226.702,64800000.0
2006-12-05 21:48:00,226.705,226.718,226.698,226.703,140199999.0
2006-12-05 21:49:00,226.687,226.713,226.687,226.691,73200000.0
2006-12-05 21:50:00,226.691,226.703,226.672,226.702,32100000.0
2006-12-05 21:51:00,226.695,226.721,226.695,226.7,144300000.0
2006-12-05 21:52:00,226.698,226.698,226.677,226.686,56400000.0
2006-12-05 21:53:00,226.671,226.687,226.643,226.687,69000000.0
2006-12-05 21:54:00,226.696,226.703,226.659,226.685,83800000.0
2006-12-05 21:55:00,226.689,226.692,226.659,226.677,61700001.0
2006-12-05 21:56:00,226.671,226.685,226.661,226.661,59300001.0
2006-12-05 21:57:00,226.647,226.67,226.645,226.662,62400000.0
2006-12-05 21:58:00,226.642,226.645,226.611,226.633,63900000.0
2006-12-05 21:59:00,226.637,226.65,226.615,226.623,158700000.0
2006-12-05 22:00:00,226.646,226.68,226.636,226.665,197999999.0
2006-12-05 22:01:00,226.657,226.682,226.627,226.663,130600000.0
2006-12-05 22:02:00,226.658,226.684,226.644,226.663,200500000.0
2006-12-05 22:03:00,226.645,226.653,226.609,226.631,99300000.0
2006-12-05 22:04:00,226.609,226.627,226.588,226.619,126800000.0
2006-12-05 22:05:00,226.624,226.626,226.604,226.607,89500001.0
2006-12-05 22:06:00,226.618,226.659,226.618,226.658,44600000.0
2006-12-05 22:07:00,226.647,226.647,226.619,226.631,32700000.0
2006-12-05 22:08:00,226.637,226.641,226.616,226.641,83399999.0
2006-12-05 22:09:00,226.599,226.615,226.592,226.592,30300000.0
2006-12-05 22:10:00,226.618,226.643,226.6,226.6,38300000.0
2006-12-05 22:11:00,226.63,226.641,226.611,226.611,74100000.0
2006-12-05 22:12:00,226.614,226.618,226.585,226.585,107500000.0
2006-12-05 22:13:00,226.624,226.647,226.611,226.647,39300000.0
2006-12-05 22:14:00,226.649,226.649,226.629,226.629,30400000.0
2006-12-05 22:15:00,226.643,226.646,226.594,226.627,148500001.0
2006-12-05 22:16:00,226.64,226.657,226.637,226.651,178600001.0
2006-12-05 22:17:00,226.618,226.628,226.583,226.583,72400001.0
2006-12-05 22:18:00,226.653,226.653,226.614,226.649,77900000.0
2006-12-05 22:19:00,226.652,226.661,226.643,226.652,105300000.0
2006-12-05 22:20:00,226.663,226.663,226.618,226.657,47100000.0
2006-12-05 22:21:00,226.665,226.67,226.632,226.646,49900000.0
2006-12-05 22:22:00,226.661,226.678,226.659,226.659,85100000.0
2006-12-05 22:23:00,226.656,226.667,226.638,226.653,88700000.0
2006-12-05 22:24:00,226.659,226.659,226.626,226.652,99700000.0
2006-12-05 22:25:00,226.597,226.64,226.593,226.64,45000000.0
2006-12-05 22:26:00,226.642,226.642,226.613,226.631,22700000.0
2006-12-05 22:27:00,226.631,226.641,226.582,226.582,211600001.0
2006-12-05 22:28:00,226.634,226.634,226.603,226.615,33200000.0
2006-12-05 22:29:00,226.62,226.622,226.598,226.616,132100000.0
2006-12-05 22:30:00,226.614,226.615,226.588,226.588,30000000.0
2006-12-05 22:31:00,226.572,226.627,226.567,226.627,52300000.0
2006-12-05 22:32:00,226.595,226.641,226.588,226.594,104900000.0
2006-12-05 22:33:00,226.644,226.644,226.596,226.63,192100000.0
2006-12-05 22:34:00,226.594,226.621,226.556,226.621,365000001.0
2006-12-05 22:35:00,226.618,226.644,226.594,226.641,78700000.0
2006-12-05 22:36:00,226.644,226.648,226.623,226.64,102600000.0
2006-12-05 22:37:00,226.636,226.636,226.608,226.626,80300000.0
2006-12-05 22:38:00,226.636,226.648,226.634,226.648,67700000.0
2006-12-05 22:39:00,226.622,226.627,226.604,226.627,37900000.0
2006-12-05 22:40:00,226.641,226.655,226.63,226.65,63800001.0
2006-12-05 22:41:00,226.659,226.659,226.627,226.628,79200000.0
2006-12-05 22:42:00,226.653,226.653,226.637,226.648,43000000.0
2006-12-05 22:43:00,226.646,226.646,226.584,226.617,87700000.0
2006-12-05 22:44:00,226.624,226.656,226.615,226.635,113900000.0
2006-12-05 22:45:00,226.652,226.663,226.639,226.644,157000000.0
2006-12-05 22:46:00,226.606,226.607,226.575,226.575,82700000.0
2006-12-05 22:47:00,226.565,226.59,226.558,226.59,74600000.0
2006-12-05 22:48:00,226.598,226.643,226.598,226.643,89500000.0
2006-12-05 22:49:00,226.647,226.652,226.64,226.64,55800001.0
2006-12-05 22:50:00,226.628,226.644,226.611,226.642,35400000.0
2006-12-05 22:51:00,226.653,226.667,226.642,226.644,54800000.0
2006-12-05 22:52:00,226.644,226.666,226.625,226.625,39700000.0
2006-12-05 22:53:00,226.611,226.622,226.593,226.61,110800000.0
2006-12-05 22:54:00,226.603,226.603,226.575,226.575,77000000.0
2006-12-05 22:55:00,226.598,226.608,226.544,226.545,64500001.0
2006-12-05 22:56:00,226.547,226.58,226.538,226.562,66200000.0
2006-12-05 22:57:00,226.581,226.584,226.564,226.575,100900000.0
2006-12-05 22:58:00,226.584,226.598,226.559,226.58,77100001.0
2006-12-05 22:59:00,226.554,226.609,226.554,226.609,63900000.0
2006-12-05 23:00:00,226.599,226.61,226.59,226.602,42300000.0
2006-12-05 23:01:00,226.613,226.63,226.597,226.63,45999999.0
2006-12-05 23:02:00,226.634,226.642,226.611,226.628,84799999.0
2006-12-05 23:03:00,226.623,226.654,226.608,226.622,73699999.0
2006-12-05 23:04:00,226.607,226.631,226.58,226.631,24900000.0
2006-12-05 23:05:00,226.65,226.654,226.598,226.598,98700001.0
2006-12-05 23:06:00,226.645,226.645,226.587,226.606,28900000.0
2006-12-05 23:07:00,226.642,226.642,226.603,226.603,35900000.0
2006-12-05 23:08:00,226.601,226.617,226.574,226.617,38000000.0
2006-12-05 23:09:00,226.617,226.644,226.599,226.644,34200000.0
2006-12-05 23:10:00,226.643,226.643,226.609,226.614,98200000.0
2006-12-05 23:11:00,226.629,226.629,226.593,226.593,65500001.0
2006-12-05 23:12:00,226.607,226.647,226.607,226.647,32400000.0
2006-12-05 23:13:00,226.642,226.647,226.63,226.645,47500000.0
2006-12-05 23:14:00,226.641,226.646,226.605,226.646,37000000.0
2006-12-05 23:15:00,226.625,226.649,226.596,226.649,61699999.0
2006-12-05 23:16:00,226.648,226.654,226.624,226.648,22200000.0
2006-12-05 23:17:00,226.631,226.66,226.62,226.653,40700000.0
2006-12-05 23:18:00,226.652,226.652,226.616,226.643,51700000.0
2006-12-05 23:19:00,226.641,226.649,226.619,226.648,46900000.0
2006-12-05 23:20:00,226.64,226.64,226.616,226.624,59700000.0
2006-12-05 23:21:00,226.618,226.647,226.605,226.633,46000000.0
2006-12-05 23:22:00,226.583,226.623,226.583,226.623,35200000.0
2006-12-05 23:23:00,226.624,226.637,226.619,226.624,57500000.0
2006-12-05 23:24:00,226.598,226.598,226.556,226.592,13600000.0
2006-12-05 23:25:00,226.599,226.626,226.586,226.605,64399999.0
2006-12-05 23:26:00,226.611,226.611,226.568,226.58,48599999.0
2006-12-05 23:27:00,226.59,226.619,226.579,226.618,29600000.0
2006-12-05 23:28:00,226.599,226.622,226.589,226.608,67599999.0
2006-12-05 23:29:00,226.606,226.606,226.582,226.585,51799999.0
2006-12-05 23:30:00,226.576,226.587,226.542,226.587,50300000.0
2006-12-05 23:31:00,226.59,226.59,226.559,226.58,44900000.0
2006-12-05 23:32:00,226.592,226.592,226.553,226.563,59300000.0
2006-12-05 23:33:00,226.557,226.565,226.539,226.556,74300001.0
2006-12-05 23:34:00,226.574,226.578,226.555,226.564,51400000.0
2006-12-05 23:35:00,226.572,226.578,226.545,226.577,53199999.0
2006-12-05 23:36:00,226.594,226.608,226.584,226.608,48100000.0
2006-12-05 23:37:00,226.6,226.6,226.567,226.58,33600000.0
2006-12-05 23:38:00,226.581,226.637,226.549,226.637,31500000.0
2006-12-05 23:39:00,226.643,226.643,226.587,226.635,37300000.0
2006-12-05 23:40:00,226.647,226.668,226.609,226.609,34700000.0
2006-12-05 23:41:00,226.619,226.629,226.6,226.62,29000000.0
2006-12-05 23:42:00,226.59,226.614,226.561,226.587,42400000.0
2006-12-05 23:43:00,226.592,226.597,226.572,226.595,43600000.0
2006-12-05 23:44:00,226.593,226.612,226.593,226.605,72700001.0
2006-12-05 23:45:00,226.6,226.62,226.59,226.607,44100000.0
2006-12-05 23:46:00,226.608,226.608,226.585,226.594,29200000.0
2006-12-05 23:47:00,226.606,226.607,226.593,226.599,53100000.0
2006-12-05 23:48:00,226.548,226.607,226.548,226.607,44200000.0
2006-12-05 23:49:00,226.606,226.606,226.564,226.578,89599999.0
2006-12-05 23:50:00,226.591,226.608,226.57,226.599,60900000.0
2006-12-05 23:51:00,226.587,226.627,226.576,226.606,28400000.0
2006-12-05 23:52:00,226.598,226.629,226.597,226.621,54500000.0
2006-12-05 23:53:00,226.649,226.655,226.634,226.634,50100000.0
2006-12-05 23:54:00,226.631,226.654,226.612,226.612,39300000.0
2006-12-05 23:55:00,226.619,226.641,226.611,226.641,32200000.0
2006-12-05 23:56:00,226.657,226.657,226.591,226.608,51300000.0
2006-12-05 23:57:00,226.605,226.629,226.6,226.625,53800000.0
2006-12-05 23:58:00,226.622,226.653,226.622,226.647,84599998.0
2006-12-05 23:59:00,226.654,226.654,226.619,226.632,28500000.0
2006-12-06 00:00:00,226.644,226.657,226.62,226.64,71899999.0
2006-12-06 00:01:00,226.632,226.671,226.606,226.666,40600001.0
2006-12-06 00:02:00,226.643,226.679,226.636,226.679,47400001.0
2006-12-06 00:03:00,226.653,226.681,226.653,226.681,39700000.0
2006-12-06 00:04:00,226.667,226.667,226.622,226.65,30200000.0
2006-12-06 00:05:00,226.654,226.656,226.615,226.62,48600001.0
2006-12-06 00:06:00,226.625,226.64,226.609,226.636,48200000.0
2006-12-06 00:07:00,226.64,226.64,226.596,226.596,38900000.0
2006-12-06 00:08:00,226.586,226.633,226.576,226.633,63900000.0
2006-12-06 00:09:00,226.631,226.639,226.613,226.625,42400000.0
2006-12-06 00:10:00,226.638,226.662,226.628,226.653,43100000.0
2006-12-06 00:11:00,226.654,226.675,226.63,226.63,34700000.0
2006-12-06 00:12:00,226.63,226.641,226.612,226.634,75800000.0
2006-12-06 00:13:00,226.634,226.641,226.593,226.616,62200000.0
2006-12-06 00:14:00,226.618,226.631,226.601,226.614,80699999.0
2006-12-06 00:15:00,226.628,226.648,226.623,226.643,43899999.0
2006-12-06 00:16:00,226.665,226.685,226.639,226.668,71700000.0
2006-12-06 00:17:00,226.689,226.698,226.658,226.678,43100000.0
2006-12-06 00:18:00,226.692,226.692,226.658,226.66,32500000.0
2006-12-06 00:19:00,226.681,226.683,226.645,226.661,60200000.0
2006-12-06 00:20:00,226.642,226.651,226.63,226.635,36900000.0
2006-12-06 00:21:00,226.643,226.643,226.603,226.61,69800000.0
2006-12-06 00:22:00,226.608,226.654,226.608,226.627,71100000.0
2006-12-06 00:23:00,226.657,226.657,226.621,226.621,74300001.0
2006-12-06 00:24:00,226.632,226.645,226.609,226.63,27800000.0
2006-12-06 00:25:00,226.641,226.641,226.582,226.626,54800001.0
2006-12-06 00:26:00,226.644,226.668,226.602,226.602,63100001.0
2006-12-06 00:27:00,226.644,226.666,226.602,226.602,71300001.0
2006-12-06 00:28:00,226.644,226.644,226.624,226.637,62799999.0
2006-12-06 00:29:00,226.629,226.64,226.603,226.64,53600001.0
2006-12-06 00:30:00,226.629,226.629,226.609,226.615,37000000.0
2006-12-06 00:31:00,226.625,226.625,226.59,226.59,22500000.0
2006-12-06 00:32:00,226.629,226.629,226.6,226.617,72600000.0
2006-12-06 00:33:00,226.628,226.638,226.614,226.632,29200000.0
2006-12-06 00:34:00,226.646,226.658,226.624,226.635,32700000.0
2006-12-06 00:35:00,226.621,226.649,226.621,226.649,39900000.0
2006-12-06 00:36:00,226.624,226.657,226.61,226.657,47600000.0
2006-12-06 00:37:00,226.666,226.681,226.649,226.649,47700000.0
2006-12-06 00:38:00,226.677,226.684,226.628,226.628,40800000.0
2006-12-06 00:39:00,226.662,226.662,226.6,226.6,32100000.0
2006-12-06 00:40:00,226.645,226.732,226.64,226.732,40700000.0
2006-12-06 00:41:00,226.747,226.747,226.721,226.73,19400000.0
2006-12-06 00:42:00,226.723,226.739,226.703,226.716,24600000.0
2006-12-06 00:43:00,226.723,226.74,226.717,226.722,55000000.0
2006-12-06 00:44:00,226.749,226.754,226.731,226.747,30400000.0
2006-12-06 00:45:00,226.754,226.756,226.695,226.728,51500000.0
2006-12-06 00:46:00,226.766,226.786,226.757,226.757,31600000.0
2006-12-06 00:47:00,226.768,226.771,226.746,226.763,55399999.0
2006-12-06 00:48:00,226.756,226.756,226.698,226.7,55400001.0
2006-12-06 00:49:00,226.748,226.773,226.713,226.713,90200003.0
2006-12-06 00:50:00,226.757,226.765,226.671,226.671,39900000.0
2006-12-06 00:51:00,226.711,226.786,226.699,226.774,49200000.0
2006-12-06 00:52:00,226.776,226.783,226.744,226.752,56799999.0
2006-12-06 00:53:00,226.77,226.77,226.756,226.768,31100000.0
2006-12-06 00:54:00,226.77,226.773,226.736,226.773,34200000.0
2006-12-06 00:55:00,226.764,226.774,226.737,226.737,26500000.0
2006-12-06 00:56:00,226.747,226.762,226.74,226.762,44200000.0
2006-12-06 00:57:00,226.741,226.762,226.727,226.758,71699999.0
2006-12-06 00:58:00,226.745,226.759,226.735,226.748,22000000.0
2006-12-06 00:59:00,226.746,226.753,226.729,226.737,45700001.0
2006-12-06 01:00:00,226.755,226.755,226.731,226.732,32700000.0
2006-12-06 01:01:00,226.719,226.74,226.707,226.74,35000000.0
2006-12-06 01:02:00,226.732,226.74,226.719,226.737,58500000.0
2006-12-06 01:03:00,226.716,226.729,226.692,226.723,89700000.0
2006-12-06 01:04:00,226.714,226.752,226.714,226.74,66100000.0
2006-12-06 01:05:00,226.756,226.786,226.745,226.786,35900000.0
2006-12-06 01:06:00,226.781,226.79,226.766,226.785,36700000.0
2006-12-06 01:07:00,226.8,226.806,226.769,226.774,57300000.0
2006-12-06 01:08:00,226.793,226.793,226.742,226.742,57400001.0
2006-12-06 01:09:00,226.742,226.784,226.738,226.775,54300000.0
2006-12-06 01:10:00,226.763,226.786,226.762,226.764,45700001.0
2006-12-06 01:11:00,226.762,226.784,226.762,226.772,47900000.0
2006-12-06 01:12:00,226.758,226.762,226.737,226.762,40300000.0
2006-12-06 01:13:00,226.731,226.765,226.731,226.765,75700000.0
2006-12-06 01:14:00,226.76,226.783,226.717,226.721,48900000.0
2006-12-06 01:15:00,226.738,226.771,226.737,226.76,43300000.0
2006-12-06 01:16:00,226.744,226.751,226.694,226.694,37500000.0
2006-12-06 01:17:00,226.745,226.762,226.725,226.738,18800000.0
2006-12-06 01:18:00,226.728,226.745,226.71,226.742,20700000.0
2006-12-06 01:19:00,226.74,226.742,226.713,226.713,22400000.0
2006-12-06 01:20:00,226.739,226.739,226.694,226.694,72200000.0
2006-12-06 01:21:00,226.692,226.698,226.659,226.692,33700000.0
2006-12-06 01:22:00,226.716,226.729,226.703,226.706,28600000.0
2006-12-06 01:23:00,226.685,226.704,226.675,226.693,54000001.0
2006-12-06 01:24:00,226.694,226.726,226.684,226.709,44600000.0
2006-12-06 01:25:00,226.679,226.692,226.652,226.652,50899999.0
2006-12-06 01:26:00,226.702,226.721,226.682,226.693,39800000.0
2006-12-06 01:27:00,226.654,226.704,226.654,226.704,65300000.0
2006-12-06 01:28:00,226.71,226.716,226.703,226.708,52600001.0
2006-12-06 01:29:00,226.692,226.716,226.66,226.66,69800001.0
2006-12-06 01:30:00,226.646,226.657,226.634,226.656,39000000.0
2006-12-06 01:31:00,226.632,226.644,226.608,226.63,52500000.0
2006-12-06 01:32:00,226.648,226.66,226.627,226.66,50500000.0
2006-12-06 01:33:00,226.655,226.677,226.655,226.667,67400000.0
2006-12-06 01:34:00,226.663,226.666,226.643,226.66,47200000.0
2006-12-06 01:35:00,226.679,226.694,226.649,226.649,33600000.0
2006-12-06 01:36:00,226.669,226.68,226.637,226.661,38000000.0
2006-12-06 01:37:00,226.696,226.718,226.696,226.708,37600000.0
2006-12-06 01:38:00,226.682,226.71,226.666,226.695,37800000.0
2006-12-06 01:39:00,226.678,226.693,226.663,226.683,52500000.0
2006-12-06 01:40:00,226.68,226.698,226.661,226.682,44500000.0
2006-12-06 01:41:00,226.693,226.693,226.644,226.644,32400000.0
2006-12-06 01:42:00,226.665,226.715,226.66,226.714,39100000.0
2006-12-06 01:43:00,226.672,226.692,226.653,226.665,33000000.0
2006-12-06 01:44:00,226.677,226.677,226.64,226.669,67300000.0
2006-12-06 01:45:00,226.686,226.687,226.583,226.583,45299999.0
2006-12-06 01:46:00,226.617,226.644,226.595,226.643,50700000.0
2006-12-06 01:47:00,226.643,226.663,226.631,226.662,68900000.0
2006-12-06 01:48:00,226.66,226.66,226.621,226.632,50400000.0
2006-12-06 01:49:00,226.635,226.657,226.612,226.647,40800000.0
2006-12-06 01:50:00,226.636,226.672,226.628,226.672,79899999.0
2006-12-06 01:51:00,226.677,226.719,226.677,226.718,55699999.0
2006-12-06 01:52:00,226.713,226.799,226.713,226.799,78000000.0
2006-12-06 01:53:00,226.742,226.782,226.742,226.777,101999999.0
2006-12-06 01:54:00,226.774,226.814,226.76,226.803,68900000.0
2006-12-06 01:55:00,226.786,226.837,226.775,226.83,32500000.0
2006-12-06 01:56:00,226.811,226.815,226.769,226.815,26300000.0
2006-12-06 01:57:00,226.84,226.84,226.808,226.808,55600001.0
2006-12-06 01:58:00,226.802,226.807,226.8,226.805,54800000.0
2006-12-06 01:59:00,226.801,226.801,226.783,226.785,67300001.0
2006-12-06 02:00:00,226.773,226.806,226.773,226.792,38300000.0
2006-12-06 02:01:00,226.763,226.789,226.742,226.77,34800000.0
2006-12-06 02:02:00,226.77,226.777,226.75,226.761,53700000.0
2006-12-06 02:03:00,226.761,226.761,226.724,226.743,63900001.0
2006-12-06 02:04:00,226.741,226.741,226.682,226.701,53000000.0
2006-12-06 02:05:00,226.731,226.747,226.707,226.716,41300000.0
2006-12-06 02:06:00,226.716,226.725,226.702,226.706,53299999.0
2006-12-06 02:07:00,226.706,226.706,226.684,226.69,42700000.0
2006-12-06 02:08:00,226.707,226.712,226.687,226.687,58700000.0
2006-12-06 02:09:00,226.7,226.703,226.664,226.689,22200000.0
2006-12-06 02:10:00,226.697,226.703,226.678,226.678,67900001.0
2006-12-06 02:11:00,226.659,226.659,226.606,226.616,79599999.0
2006-12-06 02:12:00,226.599,226.605,226.573,226.599,57300000.0
2006-12-06 02:13:00,226.585,226.623,226.575,226.616,43199999.0
2006-12-06 02:14:00,226.627,226.645,226.608,226.62,57600000.0
2006-12-06 02:15:00,226.618,226.644,226.599,226.624,59400000.0
2006-12-06 02:16:00,226.635,226.641,226.587,226.6,57400000.0
2006-12-06 02:17:00,226.632,226.632,226.582,226.582,36500001.0
2006-12-06 02:18:00,226.558,226.613,226.558,226.613,34000000.0
2006-12-06 02:19:00,226.611,226.631,226.603,226.612,53399999.0
2006-12-06 02:20:00,226.621,226.631,226.604,226.612,35500000.0
2006-12-06 02:21:00,226.636,226.639,226.611,226.612,17800000.0
2006-12-06 02:22:00,226.654,226.659,226.642,226.65,56900000.0
2006-12-06 02:23:00,226.654,226.698,226.654,226.688,15300000.0
2006-12-06 02:24:00,226.671,226.683,226.648,226.651,70800001.0
2006-12-06 02:25:00,226.712,226.738,226.687,226.738,85200001.0
2006-12-06 02:26:00,226.756,226.756,226.731,226.731,35100000.0
2006-12-06 02:27:00,226.734,226.747,226.683,226.698,59200000.0
2006-12-06 02:28:00,226.73,226.737,226.705,226.729,75700001.0
2006-12-06 02:29:00,226.72,226.72,226.68,226.716,29500000.0
2006-12-06 02:30:00,226.709,226.75,226.707,226.712,51400000.0
2006-12-06 02:31:00,226.738,226.747,226.733,226.734,46200000.0
2006-12-06 02:32:00,226.746,226.769,226.727,226.765,40100000.0
2006-12-06 02:33:00,226.743,226.766,226.74,226.765,28300000.0
2006-12-06 02:34:00,226.765,226.765,226.748,226.749,34899999.0
2006-12-06 02:35:00,226.711,226.725,226.694,226.724,63200001.0
2006-12-06 02:36:00,226.747,226.764,226.747,226.76,45899999.0
2006-12-06 02:37:00,226.696,226.761,226.682,226.761,90599999.0
2006-12-06 02:38:00,226.75,226.755,226.738,226.738,67900000.0
2006-12-06 02:39:00,226.749,226.749,226.718,226.72,59900000.0
2006-12-06 02:40:00,226.703,226.717,226.689,226.698,112100000.0
2006-12-06 02:41:00,226.695,226.719,226.664,226.713,65800000.0
2006-12-06 02:42:00,226.669,226.69,226.655,226.662,42200000.0
2006-12-06 02:43:00,226.673,226.687,226.635,226.663,65199999.0
2006-12-06 02:44:00,226.66,226.678,226.645,226.676,85300000.0
2006-12-06 02:45:00,226.652,226.669,226.642,226.669,22000000.0
2006-12-06 02:46:00,226.665,226.68,226.634,226.634,48500001.0
2006-12-06 02:47:00,226.684,226.684,226.663,226.68,25000000.0
2006-12-06 02:48:00,226.69,226.719,226.688,226.688,68000000.0
2006-12-06 02:49:00,226.68,226.7,226.68,226.683,51800000.0
2006-12-06 02:50:00,226.672,226.696,226.669,226.688,53400000.0
2006-12-06 02:51:00,226.698,226.707,226.66,226.707,39100000.0
2006-12-06 02:52:00,226.693,226.726,226.693,226.71,75500001.0
2006-12-06 02:53:00,226.685,226.71,226.673,226.673,45800000.0
2006-12-06 02:54:00,226.659,226.675,226.63,226.63,77599999.0
2006-12-06 02:55:00,226.604,226.628,226.604,226.628,60900000.0
2006-12-06 02:56:00,226.62,226.641,226.62,226.638,50999999.0
2006-12-06 02:57:00,226.637,226.637,226.612,226.619,45200000.0
2006-12-06 02:58:00,226.623,226.623,226.605,226.615,39000000.0
2006-12-06 02:59:00,226.562,226.612,226.558,226.607,91000000.0
2006-12-06 03:00:00,226.608,226.649,226.608,226.627,109700000.0
2006-12-06 03:01:00,226.64,226.641,226.593,226.641,49300001.0
2006-12-06 03:02:00,226.644,226.644,226.605,226.62,46700001.0
2006-12-06 03:03:00,226.628,226.657,226.626,226.632,63800001.0
2006-12-06 03:04:00,226.638,226.666,226.636,226.663,34700000.0
2006-12-06 03:05:00,226.681,226.699,226.647,226.647,67000000.0
2006-12-06 03:06:00,226.703,226.721,226.688,226.708,55999999.0
2006-12-06 03:07:00,226.746,226.769,226.728,226.729,41300000.0
2006-12-06 03:08:00,226.757,226.772,226.73,226.73,81200001.0
2006-12-06 03:09:00,226.725,226.746,226.724,226.735,48000000.0
2006-12-06 03:10:00,226.73,226.766,226.73,226.733,54500000.0
2006-12-06 03:11:00,226.741,226.812,226.741,226.792,65000000.0
2006-12-06 03:12:00,226.805,226.815,226.792,226.8,79100001.0
2006-12-06 03:13:00,226.792,226.792,226.748,226.758,39200000.0
2006-12-06 03:14:00,226.754,226.754,226.737,226.737,31800000.0
2006-12-06 03:15:00,226.756,226.757,226.743,226.757,36200000.0
2006-12-06 03:16:00,226.75,226.756,226.716,226.756,51700000.0
2006-12-06 03:17:00,226.765,226.769,226.718,226.74,59100000.0
2006-12-06 03:18:00,226.782,226.825,226.782,226.825,40200000.0
2006-12-06 03:19:00,226.831,226.831,226.759,226.773,64400001.0
2006-12-06 03:20:00,226.761,226.772,226.754,226.76,26400000.0
2006-12-06 03:21:00,226.776,226.776,226.736,226.755,47900000.0
2006-12-06 03:22:00,226.785,226.799,226.785,226.793,56700001.0
2006-12-06 03:23:00,226.785,226.801,226.759,226.764,89900000.0
2006-12-06 03:24:00,226.775,226.803,226.77,226.803,82999999.0
2006-12-06 03:25:00,226.79,226.79,226.761,226.782,14400000.0
2006-12-06 03:26:00,226.779,226.794,226.76,226.784,42100000.0
2006-12-06 03:27:00,226.771,226.799,226.765,226.792,68700001.0
2006-12-06 03:28:00,226.793,226.798,226.764,226.78,52300000.0
2006-12-06 03:29:00,226.789,226.795,226.781,226.792,55799999.0
2006-12-06 03:30:00,226.799,226.801,226.773,226.773,63899999.0
2006-12-06 03:31:00,226.793,226.799,226.785,226.797,46300000.0
2006-12-06 03:32:00,226.783,226.783,226.762,226.777,58800000.0
2006-12-06 03:33:00,226.784,226.786,226.761,226.768,31400000.0
2006-12-06 03:34:00,226.74,226.768,226.734,226.763,60900000.0
2006-12-06 03:35:00,226.76,226.772,226.742,226.766,42000000.0
2006-12-06 03:36:00,226.774,226.797,226.744,226.766,42500000.0
2006-12-06 03:37:00,226.777,226.777,226.752,226.762,48200000.0
2006-12-06 03:38:00,226.747,226.747,226.671,226.69,41400000.0
2006-12-06 03:39:00,226.694,226.724,226.694,226.724,16400000.0
2006-12-06 03:40:00,226.712,226.727,226.705,226.716,50900000.0
2006-12-06 03:41:00,226.72,226.763,226.72,226.736,53100000.0
2006-12-06 03:42:00,226.717,226.754,226.717,226.744,67500000.0
2006-12-06 03:43:00,226.734,226.741,226.711,226.711,43600000.0
2006-12-06 03:44:00,226.749,226.76,226.735,226.76,65900000.0
2006-12-06 03:45:00,226.771,226.771,226.743,226.753,31100000.0
2006-12-06 03:46:00,226.738,226.754,226.734,226.752,51400000.0
2006-12-06 03:47:00,226.766,226.776,226.729,226.761,81500000.0
2006-12-06 03:48:00,226.754,226.768,226.715,226.752,51200000.0
2006-12-06 03:49:00,226.75,226.76,226.716,226.73,37200000.0
2006-12-06 03:50:00,226.747,226.753,226.747,226.753,11600000.0
2006-12-06 03:51:00,226.73,226.745,226.704,226.722,44100000.0
2006-12-06 03:52:00,226.725,226.738,226.719,226.732,40300000.0
2006-12-06 03:53:00,226.709,226.729,226.709,226.729,26600000.0
2006-12-06 03:54:00,226.713,226.736,226.695,226.736,29800000.0
2006-12-06 03:55:00,226.729,226.729,226.695,226.707,53300000.0
2006-12-06 03:56:00,226.701,226.711,226.679,226.696,50000000.0
2006-12-06 03:57:00,226.727,226.73,226.662,226.672,49100000.0
2006-12-06 03:58:00,226.704,226.712,226.685,226.712,61300000.0
2006-12-06 03:59:00,226.687,226.723,226.677,226.723,17100000.0
2006-12-06 04:00:00,226.714,226.725,226.709,226.722,59300001.0
2006-12-06 04:01:00,226.73,226.735,226.725,226.725,76100002.0
2006-12-06 04:02:00,226.714,226.719,226.672,226.705,60000000.0
2006-12-06 04:03:00,226.708,226.718,226.683,226.683,70200000.0
2006-12-06 04:04:00,226.689,226.689,226.666,226.676,41500000.0
2006-12-06 04:05:00,226.685,226.718,226.672,226.672,72900000.0
2006-12-06 04:06:00,226.704,226.716,226.692,226.698,43900000.0
2006-12-06 04:07:00,226.713,226.736,226.705,226.705,32300000.0
2006-12-06 04:08:00,226.724,226.724,226.682,226.719,137400000.0
2006-12-06 04:09:00,226.703,226.708,226.66,226.66,70599999.0
2006-12-06 04:10:00,226.654,226.664,226.62,226.62,41500000.0
2006-12-06 04:11:00,226.634,226.683,226.634,226.672,40100000.0
2006-12-06 04:12:00,226.66,226.685,226.654,226.658,44500000.0
2006-12-06 04:13:00,226.673,226.701,226.673,226.693,38500000.0
2006-12-06 04:14:00,226.665,226.692,226.652,226.656,62500000.0
2006-12-06 04:15:00,226.674,226.674,226.643,226.665,57500000.0
2006-12-06 04:16:00,226.659,226.707,226.659,226.686,63600001.0
2006-12-06 04:17:00,226.679,226.679,226.649,226.663,34400000.0
2006-12-06 04:18:00,226.676,226.694,226.659,226.681,75100000.0
2006-12-06 04:19:00,226.686,226.689,226.625,226.667,60799999.0
2006-12-06 04:20:00,226.671,226.682,226.648,226.68,64400001.0
2006-12-06 04:21:00,226.663,226.7,226.638,226.7,78600000.0
2006-12-06 04:22:00,226.664,226.679,226.639,226.647,52600001.0
2006-12-06 04:23:00,226.67,226.685,226.668,226.68,33400000.0
2006-12-06 04:24:00,226.661,226.717,226.661,226.717,83100000.0
2006-12-06 04:25:00,226.68,226.693,226.664,226.693,34400000.0
2006-12-06 04:26:00,226.705,226.705,226.668,226.68,35900000.0
2006-12-06 04:27:00,226.68,226.69,226.649,226.676,58399999.0
2006-12-06 04:28:00,226.699,226.726,226.678,226.683,84399999.0
2006-12-06 04:29:00,226.675,226.694,226.669,226.673,38200000.0
2006-12-06 04:30:00,226.667,226.667,226.615,226.633,27000000.0
2006-12-06 04:31:00,226.648,226.648,226.624,226.628,56499999.0
2006-12-06 04:32:00,226.616,226.628,226.576,226.604,43199999.0
2006-12-06 04:33:00,226.602,226.602,226.577,226.593,53100000.0
2006-12-06 04:34:00,226.594,226.598,226.584,226.587,35700000.0
2006-12-06 04:35:00,226.598,226.598,226.556,226.581,73000000.0
2006-12-06 04:36:00,226.59,226.6,226.549,226.587,39800000.0
2006-12-06 04:37:00,226.606,226.611,226.591,226.605,32000000.0
2006-12-06 04:38:00,226.611,226.623,226.587,226.623,59299999.0
2006-12-06 04:39:00,226.63,226.63,226.589,226.615,59400000.0
2006-12-06 04:40:00,226.634,226.634,226.613,226.627,24100000.0
2006-12-06 04:41:00,226.621,226.628,226.587,226.628,57200000.0
2006-12-06 04:42:00,226.641,226.641,226.579,226.601,68000000.0
2006-12-06 04:43:00,226.603,226.613,226.581,226.582,60999999.0
2006-12-06 04:44:00,226.631,226.631,226.599,226.62,62900000.0
2006-12-06 04:45:00,226.609,226.634,226.558,226.561,25500000.0
2006-12-06 04:46:00,226.59,226.604,226.573,226.59,84800001.0
2006-12-06 04:47:00,226.589,226.612,226.589,226.606,70699999.0
2006-12-06 04:48:00,226.59,226.61,226.582,226.6,26200000.0
2006-12-06 04:49:00,226.596,226.6,226.555,226.589,75800000.0
2006-12-06 04:50:00,226.586,226.595,226.577,226.581,37200000.0
2006-12-06 04:51:00,226.559,226.568,226.524,226.568,40500000.0
2006-12-06 04:52:00,226.576,226.587,226.571,226.575,97500000.0
2006-12-06 04:53:00,226.601,226.615,226.569,226.595,51300000.0
2006-12-06 04:54:00,226.609,226.618,226.583,226.618,65200000.0
2006-12-06 04:55:00,226.557,226.627,226.557,226.61,78400000.0
2006-12-06 04:56:00,226.616,226.636,226.596,226.629,34800000.0
2006-12-06 04:57:00,226.638,226.638,226.611,226.62,36100000.0
2006-12-06 04:58:00,226.603,226.62,226.597,226.597,41500001.0
2006-12-06 04:59:00,226.616,226.625,226.597,226.597,22300000.0
2006-12-06 05:00:00,226.607,226.607,226.586,226.596,65700000.0
2006-12-06 05:01:00,226.587,226.587,226.529,226.53,76500000.0
2006-12-06 05:02:00,226.58,226.586,226.541,226.573,38500000.0
2006-12-06 05:03:00,226.574,226.574,226.517,226.534,29600000.0
2006-12-06 05:04:00,226.563,226.592,226.545,226.592,37200000.0
2006-12-06 05:05:00,226.594,226.594,226.549,226.593,40500000.0
2006-12-06 05:06:00,226.587,226.604,226.587,226.589,28800000.0
2006-12-06 05:07:00,226.602,226.615,226.592,226.592,24000000.0
2006-12-06 05:08:00,226.581,226.616,226.581,226.592,88300003.0
2006-12-06 05:09:00,226.563,226.615,226.563,226.615,33000000.0
2006-12-06 05:10:00,226.615,226.615,226.546,226.592,39900000.0
2006-12-06 05:11:00,226.575,226.589,226.552,226.588,45600000.0
2006-12-06 05:12:00,226.576,226.61,226.567,226.61,39800001.0
2006-12-06 05:13:00,226.583,226.593,226.548,226.578,61000001.0
2006-12-06 05:14:00,226.571,226.6,226.567,226.591,93600002.0
2006-12-06 05:15:00,226.614,226.619,226.59,226.603,47600001.0
2006-12-06 05:16:00,226.593,226.617,226.582,226.607,26900000.0
2006-12-06 05:17:00,226.609,226.621,226.599,226.613,29600000.0
2006-12-06 05:18:00,226.623,226.623,226.586,226.586,35400000.0
2006-12-06 05:19:00,226.618,226.637,226.612,226.616,64400000.0
2006-12-06 05:20:00,226.624,226.63,226.602,226.621,56500000.0
2006-12-06 05:21:00,226.61,226.612,226.564,226.612,66600000.0
2006-12-06 05:22:00,226.603,226.637,226.594,226.619,57500000.0
2006-12-06 05:23:00,226.595,226.637,226.585,226.637,47399999.0
2006-12-06 05:24:00,226.652,226.656,226.635,226.648,52299999.0
2006-12-06 05:25:00,226.641,226.647,226.585,226.589,59500000.0
2006-12-06 05:26:00,226.611,226.629,226.609,226.622,39600000.0
2006-12-06 05:27:00,226.626,226.626,226.605,226.612,75500000.0
2006-12-06 05:28:00,226.625,226.633,226.595,226.633,70000000.0
2006-12-06 05:29:00,226.613,226.623,226.587,226.623,37900000.0
2006-12-06 05:30:00,226.665,226.666,226.586,226.611,75400000.0
2006-12-06 05:31:00,226.634,226.64,226.62,226.632,57700000.0
2006-12-06 05:32:00,226.633,226.65,226.604,226.65,28800000.0
2006-12-06 05:33:00,226.645,226.671,226.621,226.621,53100000.0
2006-12-06 05:34:00,226.599,226.673,226.597,226.673,21000000.0
2006-12-06 05:35:00,226.679,226.679,226.649,226.65,84800000.0
2006-12-06 05:36:00,226.637,226.672,226.619,226.665,66800001.0
2006-12-06 05:37:00,226.663,226.663,226.627,226.646,72700002.0
2006-12-06 05:38:00,226.612,226.639,226.612,226.616,35600000.0
2006-12-06 05:39:00,226.64,226.651,226.61,226.619,37000000.0
2006-12-06 05:40:00,226.633,226.655,226.613,226.651,44800000.0
2006-12-06 05:41:00,226.616,226.645,226.598,226.635,64499999.0
2006-12-06 05:42:00,226.643,226.652,226.628,226.652,39700000.0
2006-12-06 05:43:00,226.622,226.63,226.591,226.63,52500000.0
2006-12-06 05:44:00,226.639,226.639,226.581,226.597,46800000.0
2006-12-06 05:45:00,226.594,226.612,226.573,226.573,56600000.0
2006-12-06 05:46:00,226.621,226.636,226.568,226.568,50400000.0
2006-12-06 05:47:00,226.636,226.641,226.589,226.589,44000000.0
2006-12-06 05:48:00,226.59,226.602,226.568,226.595,67100000.0
2006-12-06 05:49:00,226.601,226.634,226.59,226.634,37400000.0
2006-12-06 05:50:00,226.637,226.641,226.603,226.603,91100000.0
2006-12-06 05:51:00,226.598,226.647,226.598,226.623,34300000.0
2006-12-06 05:52:00,226.637,226.637,226.583,226.602,96599999.0
2006-12-06 05:53:00,226.601,226.635,226.592,226.635,37400000.0
2006-12-06 05:54:00,226.64,226.658,226.613,226.646,48400000.0
2006-12-06 05:55:00,226.652,226.659,226.635,226.643,38100000.0
2006-12-06 05:56:00,226.618,226.632,226.593,226.593,78300000.0
2006-12-06 05:57:00,226.606,226.606,226.549,226.576,50600000.0
2006-12-06 05:58:00,226.594,226.597,226.582,226.597,54400000.0
2006-12-06 05:59:00,226.607,226.616,226.594,226.595,51300000.0
2006-12-06 06:00:00,226.601,226.601,226.569,226.594,32600000.0
2006-12-06 06:01:00,226.605,226.605,226.568,226.589,32300000.0
2006-12-06 06:02:00,226.586,226.597,226.564,226.564,20100000.0
2006-12-06 06:03:00,226.586,226.608,226.586,226.601,54200000.0
2006-12-06 06:04:00,226.597,226.601,226.558,226.563,55700000.0
2006-12-06 06:05:00,226.607,226.61,226.598,226.608,57599999.0
2006-12-06 06:06:00,226.593,226.593,226.55,226.568,83500000.0
2006-12-06 06:07:00,226.55,226.587,226.54,226.582,82399999.0
2006-12-06 06:08:00,226.577,226.586,226.555,226.561,45500001.0
2006-12-06 06:09:00,226.585,226.585,226.559,226.567,46700000.0
2006-12-06 06:10:00,226.561,226.586,226.546,226.575,25100000.0
2006-12-06 06:11:00,226.572,226.583,226.533,226.562,65799999.0
2006-12-06 06:12:00,226.57,226.57,226.524,226.526,94499998.0
2006-12-06 06:13:00,226.52,226.542,226.52,226.542,46400000.0
2006-12-06 06:14:00,226.542,226.561,226.542,226.552,57500000.0
2006-12-06 06:15:00,226.548,226.548,226.534,226.534,43000000.0
2006-12-06 06:16:00,226.529,226.557,226.519,226.541,37700000.0
2006-12-06 06:17:00,226.55,226.554,226.531,226.55,61500000.0
2006-12-06 06:18:00,226.527,226.527,226.506,226.517,26900000.0
2006-12-06 06:19:00,226.552,226.552,226.499,226.528,29100000.0
2006-12-06 06:20:00,226.554,226.554,226.497,226.533,52800000.0
2006-12-06 06:21:00,226.526,226.54,226.512,226.512,42900000.0
2006-12-06 06:22:00,226.514,226.541,226.514,226.515,37300001.0
2006-12-06 06:23:00,226.54,226.543,226.521,226.543,74299999.0
2006-12-06 06:24:00,226.526,226.526,226.514,226.518,31200000.0
2006-12-06 06:25:00,226.525,226.544,226.525,226.535,45600000.0
2006-12-06 06:26:00,226.529,226.535,226.518,226.534,40100000.0
2006-12-06 06:27:00,226.522,226.546,226.514,226.52,100499999.0
2006-12-06 06:28:00,226.515,226.541,226.513,226.541,64900000.0
2006-12-06 06:29:00,226.54,226.547,226.523,226.541,74200000.0
2006-12-06 06:30:00,226.532,226.544,226.52,226.537,57300000.0
2006-12-06 06:31:00,226.535,226.535,226.487,226.495,55200000.0
2006-12-06 06:32:00,226.514,226.532,226.494,226.494,59200000.0
2006-12-06 06:33:00,226.479,226.479,226.44,226.471,54600000.0
2006-12-06 06:34:00,226.456,226.48,226.444,226.48,19700000.0
2006-12-06 06:35:00,226.486,226.486,226.46,226.48,66000000.0
2006-12-06 06:36:00,226.473,226.493,226.445,226.493,35300000.0
2006-12-06 06:37:00,226.51,226.517,226.449,226.48,72700000.0
2006-12-06 06:38:00,226.497,226.509,226.451,226.466,25900000.0
2006-12-06 06:39:00,226.441,226.492,226.441,226.48,64200001.0
2006-12-06 06:40:00,226.473,226.488,226.461,226.473,59000000.0
2006-12-06 06:41:00,226.472,226.479,226.426,226.448,86400000.0
2006-12-06 06:42:00,226.431,226.441,226.42,226.428,102399999.0
2006-12-06 06:43:00,226.439,226.449,226.426,226.443,53199999.0
2006-12-06 06:44:00,226.422,226.443,226.404,226.443,70299998.0
2006-12-06 06:45:00,226.461,226.461,226.421,226.45,39000000.0
2006-12-06 06:46:00,226.421,226.467,226.419,226.467,85100000.0
2006-12-06 06:47:00,226.465,226.475,226.465,226.474,54100000.0
2006-12-06 06:48:00,226.455,226.461,226.443,226.443,33100000.0
2006-12-06 06:49:00,226.405,226.419,226.398,226.411,38900000.0
2006-12-06 06:50:00,226.388,226.388,226.347,226.347,23600000.0
2006-12-06 06:51:00,226.365,226.389,226.339,226.36,52200000.0
2006-12-06 06:52:00,226.356,226.391,226.356,226.382,49300000.0
2006-12-06 06:53:00,226.37,226.382,226.343,226.382,20800000.0
2006-12-06 06:54:00,226.336,226.336,226.281,226.283,37300001.0
2006-12-06 06:55:00,226.325,226.337,226.322,226.333,39700000.0
2006-12-06 06:56:00,226.33,226.347,226.325,226.335,35600000.0
2006-12-06 06:57:00,226.319,226.319,226.275,226.295,63700000.0
2006-12-06 06:58:00,226.318,226.326,226.292,226.3,51600000.0
2006-12-06 06:59:00,226.331,226.34,226.31,226.323,53600000.0
2006-12-06 07:00:00,226.321,226.325,226.278,226.288,36700000.0
2006-12-06 07:01:00,226.306,226.311,226.246,226.246,27000000.0
2006-12-06 07:02:00,226.222,226.268,226.222,226.263,100200002.0
2006-12-06 07:03:00,226.281,226.288,226.274,226.287,26400000.0
2006-12-06 07:04:00,226.259,226.259,226.218,226.218,21100000.0
2006-12-06 07:05:00,226.234,226.234,226.211,226.226,52200000.0
2006-12-06 07:06:00,226.217,226.234,226.196,226.196,61199999.0
2006-12-06 07:07:00,226.193,226.233,226.192,226.228,51800000.0
2006-12-06 07:08:00,226.244,226.244,226.195,226.206,56400000.0
2006-12-06 07:09:00,226.202,226.236,226.182,226.217,45500001.0
2006-12-06 07:10:00,226.217,226.234,226.206,226.213,46600000.0
2006-12-06 07:11:00,226.198,226.203,226.185,226.198,39600000.0
2006-12-06 07:12:00,226.179,226.188,226.125,226.188,36000000.0
2006-12-06 07:13:00,226.195,226.21,226.186,226.21,33600001.0
2006-12-06 07:14:00,226.155,226.222,226.155,226.215,59099999.0
2006-12-06 07:15:00,226.205,226.205,226.145,226.16,50200000.0
2006-12-06 07:16:00,226.181,226.203,226.176,226.201,37900000.0
2006-12-06 07:17:00,226.201,226.218,226.181,226.195,47500000.0
2006-12-06 07:18:00,226.198,226.198,226.165,226.189,77200000.0
2006-12-06 07:19:00,226.215,226.227,226.202,226.227,83500001.0
2006-12-06 07:20:00,226.197,226.212,226.186,226.207,59200000.0
2006-12-06 07:21:00,226.188,226.221,226.185,226.212,49800000.0
2006-12-06 07:22:00,226.196,226.199,226.177,226.199,51500000.0
2006-12-06 07:23:00,226.196,226.222,226.192,226.222,29800000.0
2006-12-06 07:24:00,226.209,226.217,226.197,226.217,73699999.0
2006-12-06 07:25:00,226.212,226.235,226.21,226.223,53400000.0
2006-12-06 07:26:00,226.227,226.227,226.197,226.197,49400000.0
2006-12-06 07:27:00,226.174,226.183,226.161,226.165,69800000.0
2006-12-06 07:28:00,226.163,226.174,226.146,226.148,56400000.0
2006-12-06 07:29:00,226.155,226.155,226.121,226.121,66699999.0
2006-12-06 07:30:00,226.101,226.13,226.095,226.11,49400000.0
2006-12-06 07:31:00,226.118,226.118,226.061,226.099,65100000.0
2006-12-06 07:32:00,226.075,226.075,226.017,226.051,40600000.0
2006-12-06 07:33:00,226.014,226.014,225.975,225.986,38100000.0
2006-12-06 07:34:00,225.993,226.04,225.993,226.037,75300000.0
2006-12-06 07:35:00,226.043,226.043,225.993,226.013,46599999.0
2006-12-06 07:36:00,226.009,226.009,225.967,225.986,24800000.0
2006-12-06 07:37:00,225.989,226.002,225.922,225.922,54700000.0
2006-12-06 07:38:00,225.916,225.959,225.913,225.959,41600000.0
2006-12-06 07:39:00,225.972,225.998,225.961,225.967,55700001.0
2006-12-06 07:40:00,225.955,225.955,225.92,225.937,23800000.0
2006-12-06 07:41:00,225.937,225.973,225.93,225.973,22800000.0
2006-12-06 07:42:00,226.016,226.021,225.978,225.987,53099999.0
2006-12-06 07:43:00,225.963,225.992,225.956,225.973,40300000.0
2006-12-06 07:44:00,225.978,225.984,225.935,225.935,18200000.0
2006-12-06 07:45:00,225.906,225.964,225.903,225.941,64200000.0
2006-12-06 07:46:00,225.938,225.965,225.938,225.953,53100001.0
2006-12-06 07:47:00,225.963,225.973,225.94,225.971,46500001.0
2006-12-06 07:48:00,225.98,226.004,225.95,225.958,50800000.0
2006-12-06 07:49:00,226.017,226.024,226.007,226.009,26400000.0
2006-12-06 07:50:00,226.004,226.021,225.991,225.996,57000000.0
2006-12-06 07:51:00,225.997,226.029,225.955,226.029,93100001.0
2006-12-06 07:52:00,226.02,226.07,226.02,226.064,62600000.0
2006-12-06 07:53:00,226.072,226.072,226.049,226.05,57400001.0
2006-12-06 07:54:00,226.054,226.054,226.016,226.04,78299999.0
2006-12-06 07:55:00,226.017,226.054,226.015,226.018,51900000.0
2006-12-06 07:56:00,225.996,226.022,225.973,225.973,102100000.0
2006-12-06 07:57:00,225.991,226.005,225.951,225.951,38200000.0
2006-12-06 07:58:00,225.952,225.952,225.927,225.945,29700000.0
2006-12-06 07:59:00,225.939,225.939,225.918,225.931,43200000.0
2006-12-06 08:00:00,225.939,225.952,225.936,225.95,29300000.0
2006-12-06 08:01:00,225.975,225.985,225.93,225.961,34800000.0
2006-12-06 08:02:00,225.989,226.009,225.969,226.009,50499999.0
2006-12-06 08:03:00,226.021,226.036,226.021,226.03,26900000.0
2006-12-06 08:04:00,225.994,226.02,225.99,226.008,48900000.0
2006-12-06 08:05:00,226.046,226.078,226.035,226.078,32000000.0
2006-12-06 08:06:00,226.103,226.103,226.045,226.078,37600000.0
2006-12-06 08:07:00,226.082,226.092,226.073,226.073,52700001.0
2006-12-06 08:08:00,226.079,226.117,226.05,226.105,51700001.0
2006-12-06 08:09:00,226.127,226.156,226.114,226.143,67299999.0
2006-12-06 08:10:00,226.14,226.141,226.121,226.122,22200000.0
2006-12-06 08:11:00,226.129,226.136,226.099,226.13,21300000.0
2006-12-06 08:12:00,226.086,226.117,226.059,226.067,25700000.0
2006-12-06 08:13:00,226.053,226.053,226.021,226.021,27100000.0
2006-12-06 08:14:00,226.018,226.022,225.992,226.01,88599998.0
2006-12-06 08:15:00,225.998,226.011,225.983,226.01,40000000.0
2006-12-06 08:16:00,226.009,226.016,225.993,226.001,40399999.0
2006-12-06 08:17:00,226.017,226.04,226.017,226.022,45400000.0
2006-12-06 08:18:00,226.017,226.027,226.004,226.005,37800000.0
2006-12-06 08:19:00,226.013,226.013,225.979,225.99,32000000.0
2006-12-06 08:20:00,225.995,225.995,225.978,225.978,40699999.0
2006-12-06 08:21:00,225.977,226.027,225.974,226.025,40200000.0
2006-12-06 08:22:00,226.019,226.04,226.01,226.01,34600000.0
2006-12-06 08:23:00,225.989,226.012,225.973,226.007,62200000.0
2006-12-06 08:24:00,226.023,226.044,226.006,226.044,43000000.0
2006-12-06 08:25:00,226.05,226.071,226.05,226.067,46400000.0
2006-12-06 08:26:00,226.073,226.087,226.057,226.08,41100001.0
2006-12-06 08:27:00,226.091,226.093,226.065,226.065,40200000.0
2006-12-06 08:28:00,226.076,226.078,226.059,226.059,59700000.0
2006-12-06 08:29:00,226.052,226.063,226.046,226.062,56400000.0
2006-12-06 08:30:00,226.062,226.068,226.04,226.048,66100000.0
2006-12-06 08:31:00,226.037,226.037,225.996,225.996,33600000.0
2006-12-06 08:32:00,225.989,225.989,225.954,225.963,47300001.0
2006-12-06 08:33:00,225.977,225.982,225.946,225.966,53400000.0
2006-12-06 08:34:00,225.973,225.973,225.944,225.963,38400000.0
2006-12-06 08:35:00,225.935,225.964,225.919,225.964,48099999.0
2006-12-06 08:36:00,225.946,225.968,225.918,225.968,29500000.0
2006-12-06 08:37:00,225.947,225.947,225.871,225.928,56300001.0
2006-12-06 08:38:00,225.94,225.953,225.924,225.94,64700000.0
2006-12-06 08:39:00,225.958,225.966,225.927,225.943,30400000.0
2006-12-06 08:40:00,225.961,225.977,225.959,225.977,57000000.0
2006-12-06 08:41:00,225.986,225.998,225.986,225.99,100200000.0
2006-12-06 08:42:00,226.004,226.004,225.966,226.002,61100000.0
2006-12-06 08:43:00,225.973,226.028,225.973,226.01,65400002.0
2006-12-06 08:44:00,226.027,226.028,226.0,226.003,77800000.0
2006-12-06 08:45:00,225.988,226.009,225.965,225.996,63900001.0
2006-12-06 08:46:00,225.98,226.009,225.957,226.009,35400000.0
2006-12-06 08:47:00,226.024,226.03,226.009,226.017,51400000.0
2006-12-06 08:48:00,226.045,226.065,226.045,226.047,18000000.0
2006-12-06 08:49:00,226.034,226.061,226.033,226.04,29200000.0
2006-12-06 08:50:00,226.049,226.072,226.027,226.072,31200000.0
2006-12-06 08:51:00,226.078,226.095,226.058,226.092,97500001.0
2006-12-06 08:52:00,226.112,226.112,226.08,226.099,80400000.0
2006-12-06 08:53:00,226.091,226.11,226.068,226.068,26000000.0
2006-12-06 08:54:00,226.032,226.049,226.029,226.03,39600000.0
2006-12-06 08:55:00,226.027,226.038,226.017,226.02,70100000.0
2006-12-06 08:56:00,225.999,226.009,225.982,225.986,26000000.0
2006-12-06 08:57:00,225.994,226.026,225.992,225.992,49300000.0
2006-12-06 08:58:00,225.971,225.971,225.941,225.941,39100000.0
2006-12-06 08:59:00,225.957,225.974,225.929,225.974,60300000.0
2006-12-06 09:00:00,225.99,226.045,225.99,226.03,74300000.0
2006-12-06 09:01:00,226.02,226.054,226.02,226.054,55600000.0
2006-12-06 09:02:00,226.059,226.075,226.04,226.04,46700001.0
2006-12-06 09:03:00,226.036,226.038,225.996,226.038,41800000.0
2006-12-06 09:04:00,226.056,226.056,226.032,226.051,100200000.0
2006-12-06 09:05:00,226.057,226.059,226.029,226.041,69100000.0
2006-12-06 09:06:00,226.061,226.091,226.052,226.089,72000000.0
2006-12-06 09:07:00,226.069,226.087,226.049,226.075,58100000.0
2006-12-06 09:08:00,226.081,226.115,226.071,226.097,21600000.0
2006-12-06 09:09:00,226.12,226.139,226.082,226.082,22800000.0
2006-12-06 09:10:00,226.124,226.193,226.119,226.182,38900000.0
2006-12-06 09:11:00,226.164,226.19,226.149,226.19,19200000.0
2006-12-06 09:12:00,226.194,226.194,226.105,226.17,39700001.0
2006-12-06 09:13:00,226.187,226.202,226.179,226.179,21300000.0
2006-12-06 09:14:00,226.171,226.171,226.133,226.142,53000001.0
2006-12-06 09:15:00,226.158,226.158,226.131,226.153,28000000.0
2006-12-06 09:16:00,226.171,226.186,226.149,226.178,85000001.0
2006-12-06 09:17:00,226.165,226.193,226.15,226.193,38300000.0
2006-12-06 09:18:00,226.2,226.205,226.171,226.178,57200000.0
2006-12-06 09:19:00,226.161,226.162,226.14,226.162,21500000.0
2006-12-06 09:20:00,226.167,226.204,226.164,226.198,45800000.0
2006-12-06 09:21:00,226.194,226.222,226.182,226.212,86300001.0
2006-12-06 09:22:00,226.193,226.204,226.184,226.192,62400000.0
2006-12-06 09:23:00,226.161,226.191,226.142,226.191,29900000.0
2006-12-06 09:24:00,226.174,226.185,226.145,226.163,47900001.0
2006-12-06 09:25:00,226.165,226.188,226.15,226.167,84700000.0
2006-12-06 09:26:00,226.172,226.172,226.107,226.118,32900000.0
2006-12-06 09:27:00,226.126,226.155,226.117,226.152,68200000.0
2006-12-06 09:28:00,226.157,226.157,226.1,226.1,40900000.0
2006-12-06 09:29:00,226.075,226.101,226.075,226.087,77600000.0
2006-12-06 09:30:00,226.089,226.101,226.083,226.083,28500000.0
2006-12-06 09:31:00,226.063,226.063,226.026,226.051,18300000.0
2006-12-06 09:32:00,226.06,226.061,226.032,226.032,44400000.0
2006-12-06 09:33:00,226.028,226.055,226.015,226.044,30400000.0
2006-12-06 09:34:00,226.047,226.048,226.017,226.023,41500000.0
2006-12-06 09:35:00,226.025,226.038,226.008,226.02,75900000.0
2006-12-06 09:36:00,226.02,226.027,225.954,225.976,31500000.0
2006-12-06 09:37:00,225.983,226.055,225.983,226.055,93900001.0
2006-12-06 09:38:00,226.04,226.047,226.031,226.037,39899999.0
2006-12-06 09:39:00,226.049,226.049,226.025,226.033,23600000.0
2006-12-06 09:40:00,226.046,226.065,226.041,226.06,17100000.0
2006-12-06 09:41:00,226.049,226.08,226.049,226.08,25300000.0
2006-12-06 09:42:00,226.076,226.094,226.067,226.085,58900000.0
2006-12-06 09:43:00,226.087,226.099,226.054,226.063,48700000.0
2006-12-06 09:44:00,226.045,226.045,226.002,226.01,46100000.0
2006-12-06 09:45:00,226.026,226.042,226.016,226.034,20500000.0
2006-12-06 09:46:00,226.033,226.049,226.02,226.032,30500000.0
2006-12-06 09:47:00,226.036,226.041,226.018,226.041,31400000.0
2006-12-06 09:48:00,226.036,226.036,226.006,226.007,19500000.0
2006-12-06 09:49:00,226.001,226.029,225.981,225.981,56899999.0
2006-12-06 09:50:00,225.99,225.99,225.951,225.953,38200000.0
2006-12-06 09:51:00,225.963,225.99,225.952,225.973,53800000.0
2006-12-06 09:52:00,225.988,226.006,225.98,226.002,39200000.0
2006-12-06 09:53:00,226.002,226.018,225.983,226.006,58899999.0
2006-12-06 09:54:00,226.002,226.054,226.002,226.033,37800000.0
2006-12-06 09:55:00,226.037,226.051,226.027,226.051,36000000.0
2006-12-06 09:56:00,226.051,226.081,226.051,226.067,57300000.0
2006-12-06 09:57:00,226.072,226.072,226.022,226.034,81499999.0
2006-12-06 09:58:00,226.025,226.029,226.008,226.022,46900000.0
2006-12-06 09:59:00,226.055,226.08,226.055,226.08,4400000.0
2006-12-06 10:00:00,226.091,226.091,226.027,226.075,82100000.0
2006-12-06 10:01:00,226.093,226.16,226.092,226.145,96299999.0
2006-12-06 10:02:00,226.153,226.159,226.119,226.144,85700000.0
2006-12-06 10:03:00,226.138,226.15,226.101,226.15,23800000.0
2006-12-06 10:04:00,226.115,226.212,226.115,226.212,26300000.0
2006-12-06 10:05:00,226.228,226.309,226.222,226.309,45100000.0
2006-12-06 10:06:00,226.32,226.32,226.248,226.248,60500000.0
2006-12-06 10:07:00,226.243,226.25,226.217,226.217,36300000.0
2006-12-06 10:08:00,226.193,226.224,226.193,226.224,12000000.0
2006-12-06 10:09:00,226.237,226.261,226.205,226.215,18600000.0
2006-12-06 10:10:00,226.217,226.217,226.185,226.21,56800000.0
2006-12-06 10:11:00,226.23,226.293,226.23,226.293,58500002.0
2006-12-06 10:12:00,226.26,226.269,226.236,226.266,54200000.0
2006-12-06 10:13:00,226.252,226.259,226.235,226.256,53800000.0
2006-12-06 10:14:00,226.269,226.292,226.262,226.292,74100000.0
2006-12-06 10:15:00,226.282,226.282,226.261,226.261,17800000.0
2006-12-06 10:16:00,226.178,226.314,226.178,226.298,28400000.0
2006-12-06 10:17:00,226.276,226.276,226.23,226.26,42300000.0
2006-12-06 10:18:00,226.27,226.273,226.222,226.235,86300001.0
2006-12-06 10:19:00,226.234,226.241,226.216,226.233,48900000.0
2006-12-06 10:20:00,226.243,226.275,226.229,226.27,62099999.0
2006-12-06 10:21:00,226.296,226.322,226.295,226.314,71600000.0
2006-12-06 10:22:00,226.323,226.326,226.295,226.301,29700000.0
2006-12-06 10:23:00,226.305,226.305,226.287,226.29,63700000.0
2006-12-06 10:24:00,226.265,226.284,226.239,226.284,65100001.0
2006-12-06 10:25:00,226.285,226.285,226.251,226.252,26200000.0
2006-12-06 10:26:00,226.25,226.282,226.232,226.267,97500000.0
2006-12-06 10:27:00,226.3,226.304,226.223,226.25,47800000.0
2006-12-06 10:28:00,226.251,226.256,226.233,226.247,45500000.0
2006-12-06 10:29:00,226.263,226.27,226.224,226.27,41600000.0
2006-12-06 10:30:00,226.301,226.329,226.291,226.329,50300000.0
2006-12-06 10:31:00,226.329,226.364,226.329,226.35,115200000.0
2006-12-06 10:32:00,226.349,226.358,226.327,226.327,63800000.0
2006-12-06 10:33:00,226.321,226.333,226.301,226.301,98000000.0
2006-12-06 10:34:00,226.323,226.336,226.323,226.336,38200000.0
2006-12-06 10:35:00,226.336,226.35,226.297,226.297,55699999.0
2006-12-06 10:36:00,226.299,226.322,226.298,226.305,49300000.0
2006-12-06 10:37:00,226.302,226.303,226.269,226.276,50400000.0
2006-12-06 10:38:00,226.277,226.281,226.238,226.278,43100000.0
2006-12-06 10:39:00,226.27,226.328,226.27,226.324,69600000.0
2006-12-06 10:40:00,226.352,226.372,226.303,226.34,47300000.0
2006-12-06 10:41:00,226.349,226.358,226.329,226.342,45600000.0
2006-12-06 10:42:00,226.334,226.346,226.319,226.344,56200001.0
2006-12-06 10:43:00,226.326,226.326,226.237,226.237,45800000.0
2006-12-06 10:44:00,226.342,226.389,226.334,226.38,76299999.0
2006-12-06 10:45:00,226.377,226.395,226.36,226.395,38700000.0
2006-12-06 10:46:00,226.361,226.361,226.25,226.327,54100000.0
2006-12-06 10:47:00,226.346,226.346,226.278,226.286,83099999.0
2006-12-06 10:48:00,226.351,226.351,226.341,226.346,22100000.0
2006-12-06 10:49:00,226.363,226.363,226.336,226.348,42400000.0
2006-12-06 10:50:00,226.367,226.418,226.367,226.401,45800000.0
2006-12-06 10:51:00,226.391,226.391,226.326,226.371,87300000.0
2006-12-06 10:52:00,226.385,226.405,226.366,226.379,59100000.0
2006-12-06 10:53:00,226.395,226.425,226.395,226.425,44400000.0
2006-12-06 10:54:00,226.413,226.436,226.413,226.431,75200001.0
2006-12-06 10:55:00,226.431,226.431,226.381,226.398,45000000.0
2006-12-06 10:56:00,226.399,226.408,226.374,226.382,51100000.0
2006-12-06 10:57:00,226.386,226.425,226.386,226.419,62599999.0
2006-12-06 10:58:00,226.402,226.41,226.368,226.389,34100000.0
2006-12-06 10:59:00,226.388,226.451,226.388,226.445,24700000.0
2006-12-06 11:00:00,226.437,226.437,226.402,226.402,11800000.0
2006-12-06 11:01:00,226.426,226.426,226.379,226.393,45699999.0
2006-12-06 11:02:00,226.385,226.42,226.383,226.42,42700000.0
2006-12-06 11:03:00,226.406,226.406,226.39,226.395,63100001.0
2006-12-06 11:04:00,226.402,226.402,226.329,226.377,50800000.0
2006-12-06 11:05:00,226.412,226.433,226.376,226.419,41799999.0
2006-12-06 11:06:00,226.405,226.405,226.336,226.336,56800000.0
2006-12-06 11:07:00,226.327,226.386,226.327,226.357,24400000.0
2006-12-06 11:08:00,226.362,226.402,226.323,226.38,31500000.0
2006-12-06 11:09:00,226.388,226.399,226.266,226.338,51900000.0
2006-12-06 11:10:00,226.375,226.375,226.291,226.35,33800000.0
2006-12-06 11:11:00,226.333,226.366,226.305,226.325,93100001.0
2006-12-06 11:12:00,226.333,226.371,226.315,226.342,90000002.0
2006-12-06 11:13:00,226.397,226.397,226.342,226.344,42400000.0
2006-12-06 11:14:00,226.344,226.348,226.314,226.336,42999999.0
2006-12-06 11:15:00,226.337,226.355,226.33,226.341,63900000.0
2006-12-06 11:16:00,226.323,226.323,226.266,226.279,59400000.0
2006-12-06 11:17:00,226.257,226.257,226.18,226.18,53500000.0
2006-12-06 11:18:00,226.159,226.167,226.128,226.141,55900000.0
2006-12-06 11:19:00,226.136,226.196,226.136,226.196,37400000.0
2006-12-06 11:20:00,226.19,226.213,226.178,226.185,81400001.0
2006-12-06 11:21:00,226.176,226.205,226.17,226.181,63799999.0
2006-12-06 11:22:00,226.171,226.183,226.159,226.171,72900000.0
2006-12-06 11:23:00,226.159,226.203,226.159,226.182,51200001.0
2006-12-06 11:24:00,226.178,226.23,226.173,226.206,84399999.0
2006-12-06 11:25:00,226.196,226.232,226.193,226.204,28500000.0
2006-12-06 11:26:00,226.189,226.191,226.166,226.176,69200000.0
2006-12-06 11:27:00,226.171,226.177,226.16,226.17,71700001.0
2006-12-06 11:28:00,226.168,226.184,226.159,226.184,27800000.0
2006-12-06 11:29:00,226.188,226.197,226.155,226.166,64799999.0
2006-12-06 11:30:00,226.11,226.11,225.87,225.878,64900000.0
2006-12-06 11:31:00,225.868,225.873,225.827,225.827,58000000.0
2006-12-06 11:32:00,225.806,225.864,225.806,225.864,35600000.0
2006-12-06 11:33:00,225.879,225.932,225.879,225.906,23800000.0
2006-12-06 11:34:00,225.907,225.924,225.875,225.906,49200000.0
2006-12-06 11:35:00,225.905,225.919,225.886,225.886,35500000.0
2006-12-06 11:36:00,225.877,225.906,225.877,225.906,85100001.0
2006-12-06 11:37:00,225.908,225.912,225.897,225.899,58500000.0
2006-12-06 11:38:00,225.88,225.88,225.822,225.822,33500000.0
2006-12-06 11:39:00,225.809,225.819,225.76,225.782,68800000.0
2006-12-06 11:40:00,225.764,225.764,225.705,225.705,49300000.0
2006-12-06 11:41:00,225.721,225.78,225.721,225.78,18800000.0
2006-12-06 11:42:00,225.802,225.802,225.729,225.734,80500000.0
2006-12-06 11:43:00,225.74,225.839,225.74,225.762,77800001.0
2006-12-06 11:44:00,225.77,225.775,225.739,225.775,52899999.0
2006-12-06 11:45:00,225.784,225.821,225.784,225.815,63399999.0
2006-12-06 11:46:00,225.845,225.845,225.78,225.78,48800000.0
2006-12-06 11:47:00,225.766,225.805,225.758,225.79,53100000.0
2006-12-06 11:48:00,225.802,225.837,225.801,225.837,35900000.0
2006-12-06 11:49:00,225.841,225.898,225.841,225.894,71800000.0
2006-12-06 11:50:00,225.9,225.93,225.9,225.915,53500000.0
2006-12-06 11:51:00,225.947,225.953,225.921,225.923,69500000.0
2006-12-06 11:52:00,225.9,225.906,225.861,225.899,41899999.0
2006-12-06 11:53:00,225.886,225.886,225.791,225.791,62700000.0
2006-12-06 11:54:00,225.817,225.824,225.761,225.761,38599999.0
2006-12-06 11:55:00,225.766,225.816,225.758,225.812,45399999.0
2006-12-06 11:56:00,225.823,225.854,225.816,225.839,42400000.0
2006-12-06 11:57:00,225.839,225.847,225.821,225.831,30300000.0
2006-12-06 11:58:00,225.835,225.848,225.823,225.838,75400000.0
2006-12-06 11:59:00,225.859,225.884,225.855,225.884,40300000.0
2006-12-06 12:00:00,225.902,225.902,225.865,225.874,63800000.0
2006-12-06 12:01:00,225.879,225.926,225.879,225.925,74200000.0
2006-12-06 12:02:00,225.93,225.93,225.866,225.885,51300000.0
2006-12-06 12:03:00,225.886,225.886,225.827,225.843,58900000.0
2006-12-06 12:04:00,225.838,225.87,225.838,225.87,31600000.0
2006-12-06 12:05:00,225.85,225.85,225.794,225.794,45100000.0
2006-12-06 12:06:00,225.796,225.817,225.783,225.802,45000000.0
2006-12-06 12:07:00,225.809,225.817,225.795,225.795,68999999.0
2006-12-06 12:08:00,225.814,225.814,225.783,225.812,79200000.0
2006-12-06 12:09:00,225.792,225.792,225.764,225.783,54700000.0
2006-12-06 12:10:00,225.792,225.806,225.778,225.805,41200000.0
2006-12-06 12:11:00,225.897,225.992,225.877,225.984,70900001.0
2006-12-06 12:12:00,225.815,225.815,225.762,225.793,71499999.0
2006-12-06 12:13:00,225.824,225.854,225.82,225.85,63100000.0
2006-12-06 12:14:00,225.861,225.863,225.834,225.835,48399999.0
2006-12-06 12:15:00,225.833,225.851,225.798,225.822,55199999.0
2006-12-06 12:16:00,225.834,225.849,225.824,225.824,106300001.0
2006-12-06 12:17:00,225.815,226.067,225.814,225.841,64499999.0
2006-12-06 12:18:00,225.825,225.859,225.79,225.79,74400000.0
2006-12-06 12:19:00,225.81,225.81,225.771,225.782,28800000.0
2006-12-06 12:20:00,225.784,225.802,225.753,225.789,65899999.0
2006-12-06 12:21:00,225.801,225.823,225.786,225.803,59400000.0
2006-12-06 12:22:00,225.81,225.817,225.777,225.798,64100000.0
2006-12-06 12:23:00,225.798,225.847,225.786,225.796,82300000.0
2006-12-06 12:24:00,225.788,225.805,225.782,225.782,31200000.0
2006-12-06 12:25:00,225.765,225.793,225.749,225.787,31100000.0
2006-12-06 12:26:00,225.759,225.765,225.735,225.753,39000000.0
2006-12-06 12:27:00,225.725,225.751,225.725,225.736,62000001.0
2006-12-06 12:28:00,225.764,225.781,225.742,225.768,49699999.0
2006-12-06 12:29:00,225.811,225.844,225.746,225.753,55400000.0
2006-12-06 12:30:00,225.744,225.809,225.742,225.809,62400000.0
2006-12-06 12:31:00,225.814,225.823,225.786,225.786,31600000.0
2006-12-06 12:32:00,225.76,225.796,225.743,225.796,26300000.0
2006-12-06 12:33:00,225.803,225.835,225.803,225.835,59600002.0
2006-12-06 12:34:00,225.832,225.838,225.825,225.838,19900000.0
2006-12-06 12:35:00,225.839,225.845,225.825,225.84,41000000.0
2006-12-06 12:36:00,225.839,225.841,225.777,225.841,93800000.0
2006-12-06 12:37:00,225.85,225.852,225.79,225.79,48200000.0
2006-12-06 12:38:00,225.797,225.819,225.797,225.809,67100001.0
2006-12-06 12:39:00,225.808,225.84,225.804,225.84,49000000.0
2006-12-06 12:40:00,225.829,225.829,225.788,225.793,51500000.0
2006-12-06 12:41:00,225.801,225.801,225.776,225.784,86400000.0
2006-12-06 12:42:00,225.76,225.914,225.749,225.905,69700000.0
2006-12-06 12:43:00,225.849,225.859,225.832,225.838,52500000.0
2006-12-06 12:44:00,225.847,225.858,225.816,225.832,23900000.0
2006-12-06 12:45:00,225.825,225.839,225.818,225.833,40900000.0
2006-12-06 12:46:00,225.835,225.848,225.824,225.834,42200000.0
2006-12-06 12:47:00,225.857,225.899,225.857,225.899,57100000.0
2006-12-06 12:48:00,225.9,225.92,225.867,225.867,41300000.0
2006-12-06 12:49:00,225.859,225.859,225.823,225.831,41900000.0
2006-12-06 12:50:00,225.852,225.856,225.783,225.783,46500000.0
2006-12-06 12:51:00,225.864,225.865,225.831,225.865,55400000.0
2006-12-06 12:52:00,225.859,225.865,225.821,225.853,43300000.0
2006-12-06 12:53:00,225.844,225.883,225.841,225.874,76900000.0
2006-12-06 12:54:00,225.902,225.903,225.877,225.895,70600000.0
2006-12-06 12:55:00,225.888,225.92,225.871,225.92,50600000.0
2006-12-06 12:56:00,225.904,225.924,225.886,225.924,51300000.0
2006-12-06 12:57:00,225.924,225.93,225.911,225.929,42500000.0
2006-12-06 12:58:00,225.924,225.927,225.906,225.927,59000000.0
2006-12-06 12:59:00,225.93,225.93,225.884,225.893,50600000.0
2006-12-06 13:00:00,225.884,225.904,225.884,225.893,55200000.0
2006-12-06 13:01:00,225.897,225.904,225.869,225.892,31100000.0
2006-12-06 13:02:00,225.906,225.951,225.906,225.944,100300001.0
2006-12-06 13:03:00,225.954,225.986,225.943,225.98,62900001.0
2006-12-06 13:04:00,225.995,225.995,225.956,225.975,62900000.0
2006-12-06 13:05:00,226.004,226.046,225.991,226.046,61600000.0
2006-12-06 13:06:00,226.042,226.138,226.042,226.123,81400000.0
2006-12-06 13:07:00,226.116,226.121,226.094,226.097,49600000.0
2006-12-06 13:08:00,226.102,226.119,226.07,226.094,49700000.0
2006-12-06 13:09:00,226.114,226.164,226.114,226.159,42600001.0
2006-12-06 13:10:00,226.161,226.171,226.129,226.155,50300000.0
2006-12-06 13:11:00,226.126,226.153,226.09,226.153,40100001.0
2006-12-06 13:12:00,226.183,226.215,226.183,226.208,91299999.0
2006-12-06 13:13:00,226.211,226.232,226.211,226.218,48499999.0
2006-12-06 13:14:00,226.245,226.253,226.226,226.25,73500000.0
2006-12-06 13:15:00,226.253,226.284,226.25,226.25,37500000.0
2006-12-06 13:16:00,226.247,226.274,226.232,226.274,48000000.0
2006-12-06 13:17:00,226.267,226.267,226.226,226.233,67000001.0
2006-12-06 13:18:00,226.243,226.243,226.178,226.197,93300000.0
2006-12-06 13:19:00,226.188,226.196,226.165,226.165,47400000.0
2006-12-06 13:20:00,226.194,226.211,226.17,226.17,63899999.0
2006-12-06 13:21:00,226.174,226.174,226.11,226.11,52600001.0
2006-12-06 13:22:00,226.112,226.156,226.112,226.156,13600000.0
2006-12-06 13:23:00,226.172,226.172,226.115,226.115,63600000.0
2006-12-06 13:24:00,226.142,226.167,226.131,226.134,32700000.0
2006-12-06 13:25:00,226.117,226.134,226.092,226.102,59899999.0
2006-12-06 13:26:00,226.094,226.103,226.087,226.091,31900000.0
2006-12-06 13:27:00,226.109,226.12,226.074,226.118,68900000.0
2006-12-06 13:28:00,226.128,226.163,226.119,226.13,86200001.0
2006-12-06 13:29:00,226.122,226.131,226.106,226.109,32600000.0
2006-12-06 13:30:00,226.102,226.109,226.07,226.07,28300000.0
2006-12-06 13:31:00,226.066,226.09,226.062,226.067,32000000.0
2006-12-06 13:32:00,226.071,226.072,226.023,226.033,113100001.0
2006-12-06 13:33:00,226.015,226.028,226.015,226.026,35600000.0
2006-12-06 13:34:00,225.98,225.98,225.918,225.929,42300000.0
2006-12-06 13:35:00,225.951,225.985,225.951,225.974,37500000.0
2006-12-06 13:36:00,225.967,225.981,225.957,225.957,86099999.0
2006-12-06 13:37:00,225.943,225.943,225.908,225.938,48200000.0
2006-12-06 13:38:00,225.921,225.928,225.9,225.914,74600000.0
2006-12-06 13:39:00,225.924,225.928,225.882,225.913,92500000.0
2006-12-06 13:40:00,225.921,225.947,225.903,225.933,84500000.0
2006-12-06 13:41:00,225.93,225.954,225.929,225.951,29000000.0
2006-12-06 13:42:00,225.948,225.948,225.923,225.923,42800000.0
2006-12-06 13:43:00,225.938,225.977,225.938,225.942,37800000.0
2006-12-06 13:44:00,225.928,225.95,225.914,225.944,74700001.0
2006-12-06 13:45:00,225.912,225.93,225.886,225.907,54600000.0
2006-12-06 13:46:00,225.871,225.882,225.856,225.859,74100000.0
2006-12-06 13:47:00,225.856,225.879,225.835,225.85,35100000.0
2006-12-06 13:48:00,225.849,225.864,225.84,225.84,56300000.0
2006-12-06 13:49:00,225.834,225.849,225.817,225.849,53200000.0
2006-12-06 13:50:00,225.841,225.855,225.839,225.843,40700000.0
2006-12-06 13:51:00,225.852,225.878,225.849,225.869,45800000.0
2006-12-06 13:52:00,225.861,225.861,225.82,225.82,20900000.0
2006-12-06 13:53:00,225.81,225.837,225.81,225.824,47399999.0
2006-12-06 13:54:00,225.809,225.82,225.789,225.796,40400000.0
2006-12-06 13:55:00,225.819,225.819,225.808,225.812,38200000.0
2006-12-06 13:56:00,225.793,225.838,225.787,225.817,47100000.0
2006-12-06 13:57:00,225.842,225.846,225.821,225.829,40199999.0
2006-12-06 13:58:00,225.821,225.836,225.812,225.815,79300000.0
2006-12-06 13:59:00,225.812,225.835,225.812,225.835,48099999.0
2006-12-06 14:00:00,225.831,225.86,225.826,225.838,33100000.0
2006-12-06 14:01:00,225.823,225.856,225.799,225.847,59199998.0
2006-12-06 14:02:00,225.84,225.871,225.828,225.855,27400000.0
2006-12-06 14:03:00,225.858,225.894,225.858,225.894,28300000.0
2006-12-06 14:04:00,225.859,225.915,225.849,225.915,88299999.0
2006-12-06 14:05:00,225.919,225.919,225.879,225.886,47000000.0
2006-12-06 14:06:00,225.843,225.873,225.831,225.873,29700000.0
2006-12-06 14:07:00,225.885,225.885,225.87,225.884,33600000.0
2006-12-06 14:08:00,225.857,225.864,225.835,225.842,59500001.0
2006-12-06 14:09:00,225.853,225.879,225.853,225.862,19600000.0
2006-12-06 14:10:00,225.861,225.871,225.857,225.871,39900000.0
2006-12-06 14:11:00,225.869,225.929,225.869,225.924,108299997.0
2006-12-06 14:12:00,225.932,225.953,225.932,225.938,28100000.0
2006-12-06 14:13:00,225.903,225.917,225.896,225.902,56400000.0
2006-12-06 14:14:00,225.911,225.942,225.902,225.942,52600001.0
2006-12-06 14:15:00,225.953,225.972,225.904,225.972,60500001.0
2006-12-06 14:16:00,226.027,226.027,226.011,226.022,28700000.0
2006-12-06 14:17:00,226.021,226.06,226.018,226.058,51299999.0
2006-12-06 14:18:00,226.04,226.07,226.029,226.05,81100000.0
2006-12-06 14:19:00,226.019,226.038,226.016,226.026,38600000.0
2006-12-06 14:20:00,226.028,226.05,226.007,226.011,40700000.0
2006-12-06 14:21:00,225.993,226.022,225.985,225.994,53800000.0
2006-12-06 14:22:00,225.969,225.983,225.95,225.978,90200001.0
2006-12-06 14:23:00,225.994,225.994,225.96,225.96,21500000.0
2006-12-06 14:24:00,225.943,225.951,225.93,225.937,39700000.0
2006-12-06 14:25:00,225.964,225.975,225.952,225.965,46900000.0
2006-12-06 14:26:00,225.948,226.011,225.941,225.989,95400000.0
2006-12-06 14:27:00,225.984,226.008,225.977,226.008,75600001.0
2006-12-06 14:28:00,226.008,226.008,225.994,225.998,46000000.0
2006-12-06 14:29:00,225.982,226.018,225.982,226.004,49200000.0
2006-12-06 14:30:00,225.991,226.039,225.991,226.039,48800000.0
2006-12-06 14:31:00,226.032,226.033,225.984,226.02,56300000.0
2006-12-06 14:32:00,226.011,226.06,226.001,226.06,26400000.0
2006-12-06 14:33:00,226.084,226.097,226.079,226.08,78000000.0
2006-12-06 14:34:00,226.092,226.092,226.05,226.05,16400000.0
2006-12-06 14:35:00,226.056,226.067,226.037,226.037,48700000.0
2006-12-06 14:36:00,226.036,226.036,226.009,226.015,30300000.0
2006-12-06 14:37:00,225.954,226.007,225.954,225.977,47600000.0
2006-12-06 14:38:00,225.971,226.01,225.971,226.008,30100000.0
2006-12-06 14:39:00,226.006,226.02,225.975,225.99,52600001.0
2006-12-06 14:40:00,226.023,226.03,225.977,226.007,75800000.0
2006-12-06 14:41:00,226.01,226.01,225.987,225.992,45800000.0
2006-12-06 14:42:00,225.974,225.979,225.963,225.97,46300000.0
2006-12-06 14:43:00,225.97,225.976,225.96,225.962,37900000.0
2006-12-06 14:44:00,225.984,226.002,225.984,225.993,34700000.0
2006-12-06 14:45:00,225.986,226.009,225.982,225.998,75000000.0
2006-12-06 14:46:00,225.93,225.992,225.93,225.991,29600000.0
2006-12-06 14:47:00,225.959,226.012,225.959,226.004,42300000.0
2006-12-06 14:48:00,225.998,226.009,225.988,225.988,45700000.0
2006-12-06 14:49:00,225.976,225.98,225.951,225.98,47500000.0
2006-12-06 14:50:00,225.967,225.967,225.94,225.94,74100000.0
2006-12-06 14:51:00,225.941,225.982,225.941,225.952,76900000.0
2006-12-06 14:52:00,225.95,225.957,225.919,225.945,30600000.0
2006-12-06 14:53:00,225.934,225.956,225.934,225.945,58700000.0
2006-12-06 14:54:00,225.935,225.949,225.917,225.94,82400000.0
2006-12-06 14:55:00,225.91,225.945,225.902,225.925,66400002.0
2006-12-06 14:56:00,225.938,225.971,225.931,225.961,51400000.0
2006-12-06 14:57:00,225.955,225.958,225.948,225.948,38000000.0
2006-12-06 14:58:00,225.97,225.97,225.953,225.959,48200000.0
2006-12-06 14:59:00,225.94,225.959,225.929,225.939,38400000.0
2006-12-06 15:00:00,225.93,225.934,225.915,225.915,59700000.0
2006-12-06 15:01:00,225.923,225.96,225.923,225.95,18100000.0
2006-12-06 15:02:00,225.934,225.954,225.93,225.945,63100000.0
2006-12-06 15:03:00,225.931,225.942,225.914,225.914,52800001.0
2006-12-06 15:04:00,225.91,225.931,225.91,225.931,37900000.0
2006-12-06 15:05:00,225.945,225.993,225.945,225.977,35100000.0
2006-12-06 15:06:00,225.985,225.992,225.975,225.989,33900001.0
2006-12-06 15:07:00,226.004,226.034,225.991,226.034,66700000.0
2006-12-06 15:08:00,226.041,226.055,226.024,226.055,23000000.0
2006-12-06 15:09:00,226.047,226.047,226.016,226.022,25100000.0
2006-12-06 15:10:00,225.986,226.015,225.977,226.015,90700001.0
2006-12-06 15:11:00,226.011,226.028,225.999,226.028,43900000.0
2006-12-06 15:12:00,226.028,226.039,226.02,226.02,32000000.0
2006-12-06 15:13:00,225.995,226.011,225.988,226.007,27000000.0
2006-12-06 15:14:00,225.999,226.015,225.985,226.015,23800000.0
2006-12-06 15:15:00,225.988,226.026,225.961,226.026,28400000.0
2006-12-06 15:16:00,226.057,226.08,226.044,226.061,69899998.0
2006-12-06 15:17:00,226.085,226.1,226.036,226.046,46100000.0
2006-12-06 15:18:00,226.053,226.062,225.959,225.965,36500000.0
2006-12-06 15:19:00,225.998,225.999,225.897,225.899,58100000.0
2006-12-06 15:20:00,225.901,225.933,225.892,225.917,22100000.0
2006-12-06 15:21:00,225.906,225.91,225.883,225.91,37400000.0
2006-12-06 15:22:00,225.906,225.906,225.87,225.894,66900000.0
2006-12-06 15:23:00,225.889,225.895,225.885,225.895,53400000.0
2006-12-06 15:24:00,225.911,225.914,225.87,225.875,62400001.0
2006-12-06 15:25:00,225.913,225.956,225.913,225.956,32500000.0
2006-12-06 15:26:00,225.971,225.996,225.956,225.995,51900000.0
2006-12-06 15:27:00,226.004,226.022,225.993,226.005,85100001.0
2006-12-06 15:28:00,226.009,226.025,225.994,226.013,52000000.0
2006-12-06 15:29:00,226.005,226.005,225.972,225.974,43800000.0
2006-12-06 15:30:00,225.977,225.98,225.945,225.98,55400001.0
2006-12-06 15:31:00,225.996,226.032,225.992,226.012,84399999.0
2006-12-06 15:32:00,226.013,226.019,225.993,226.002,39100000.0
2006-12-06 15:33:00,225.998,226.02,225.99,226.016,57900000.0
2006-12-06 15:34:00,226.007,226.016,225.984,226.009,28800000.0
2006-12-06 15:35:00,226.001,226.01,225.991,225.991,49300000.0
2006-12-06 15:36:00,226.009,226.016,225.984,226.01,33400000.0
2006-12-06 15:37:00,226.004,226.024,225.996,226.024,55100000.0
2006-12-06 15:38:00,226.021,226.021,225.975,225.99,54900000.0
2006-12-06 15:39:00,225.987,225.997,225.973,225.987,62100000.0
2006-12-06 15:40:00,226.002,226.018,225.941,225.955,56200001.0
2006-12-06 15:41:00,225.984,226.045,225.984,226.045,11900000.0
2006-12-06 15:42:00,226.039,226.054,226.029,226.032,47500000.0
2006-12-06 15:43:00,226.033,226.058,226.03,226.038,60700002.0
2006-12-06 15:44:00,226.073,226.138,226.073,226.125,22000000.0
2006-12-06 15:45:00,226.148,226.163,226.112,226.112,90599997.0
2006-12-06 15:46:00,226.149,226.153,226.118,226.14,27800000.0
2006-12-06 15:47:00,226.124,226.16,226.118,226.148,54900000.0
2006-12-06 15:48:00,226.162,226.166,226.154,226.154,53300000.0
2006-12-06 15:49:00,226.162,226.162,226.134,226.146,61400001.0
2006-12-06 15:50:00,226.126,226.153,226.104,226.153,26000000.0
2006-12-06 15:51:00,226.161,226.161,226.119,226.148,71299999.0
2006-12-06 15:52:00,226.144,226.169,226.133,226.155,50100000.0
2006-12-06 15:53:00,226.163,226.165,226.143,226.16,40400000.0
2006-12-06 15:54:00,226.161,226.161,226.116,226.137,84100000.0
2006-12-06 15:55:00,226.118,226.139,226.11,226.134,44000000.0
2006-12-06 15:56:00,226.111,226.133,226.107,226.133,39600000.0
2006-12-06 15:57:00,226.141,226.161,226.133,226.133,30400000.0
2006-12-06 15:58:00,226.123,226.142,226.103,226.104,46700000.0
2006-12-06 15:59:00,226.114,226.126,226.111,226.116,48800000.0
2006-12-06 16:00:00,226.106,226.143,226.106,226.135,34100000.0
2006-12-06 16:01:00,226.109,226.136,226.097,226.115,42500000.0
2006-12-06 16:02:00,226.093,226.105,226.073,226.097,93300001.0
2006-12-06 16:03:00,226.11,226.121,226.106,226.115,74900000.0
2006-12-06 16:04:00,226.121,226.126,226.107,226.107,18300000.0
2006-12-06 16:05:00,226.104,226.114,226.081,226.095,48500000.0
2006-12-06 16:06:00,226.089,226.108,226.08,226.101,45200000.0
2006-12-06 16:07:00,226.095,226.118,226.095,226.105,33500000.0
2006-12-06 16:08:00,226.122,226.122,226.08,226.095,43800001.0
2006-12-06 16:09:00,226.107,226.148,226.099,226.148,27700000.0
2006-12-06 16:10:00,226.155,226.22,226.155,226.22,28600000.0
2006-12-06 16:11:00,226.213,226.213,226.194,226.201,90000000.0
2006-12-06 16:12:00,226.202,226.209,226.181,226.209,62200000.0
2006-12-06 16:13:00,226.201,226.216,226.15,226.17,57000000.0
2006-12-06 16:14:00,226.164,226.167,226.134,226.151,24300000.0
2006-12-06 16:15:00,226.123,226.147,226.108,226.142,56900000.0
2006-12-06 16:16:00,226.161,226.161,226.119,226.137,72600001.0
2006-12-06 16:17:00,226.131,226.143,226.131,226.134,36100000.0
2006-12-06 16:18:00,226.133,226.154,226.125,226.144,48200000.0
2006-12-06 16:19:00,226.159,226.169,226.13,226.169,46700000.0
2006-12-06 16:20:00,226.176,226.184,226.162,226.162,61199999.0
2006-12-06 16:21:00,226.161,226.194,226.154,226.162,59199999.0
2006-12-06 16:22:00,226.17,226.179,226.138,226.144,85099999.0
2006-12-06 16:23:00,226.132,226.132,226.103,226.125,67099999.0
2006-12-06 16:24:00,226.15,226.167,226.138,226.162,68300000.0
2006-12-06 16:25:00,226.182,226.22,226.182,226.22,37800000.0
2006-12-06 16:26:00,226.216,226.218,226.155,226.155,22400000.0
2006-12-06 16:27:00,226.152,226.166,226.134,226.141,46700000.0
2006-12-06 16:28:00,226.128,226.176,226.122,226.176,33800000.0
2006-12-06 16:29:00,226.179,226.179,226.141,226.152,65000000.0
2006-12-06 16:30:00,226.134,226.163,226.134,226.154,49100000.0
2006-12-06 16:31:00,226.165,226.165,226.137,226.149,52300000.0
2006-12-06 16:32:00,226.147,226.153,226.123,226.135,46700000.0
2006-12-06 16:33:00,226.129,226.158,226.128,226.158,21400000.0
2006-12-06 16:34:00,226.182,226.206,226.155,226.206,36400000.0
2006-12-06 16:35:00,226.201,226.201,226.166,226.187,36600000.0
2006-12-06 16:36:00,226.197,226.215,226.156,226.156,50400000.0
2006-12-06 16:37:00,226.152,226.19,226.141,226.149,35000000.0
2006-12-06 16:38:00,226.149,226.174,226.136,226.136,65500000.0
2006-12-06 16:39:00,226.156,226.18,226.147,226.147,51399999.0
2006-12-06 16:40:00,226.17,226.194,226.163,226.167,45100000.0
2006-12-06 16:41:00,226.17,226.187,226.152,226.152,110000001.0
2006-12-06 16:42:00,226.172,226.192,226.168,226.168,32700000.0
2006-12-06 16:43:00,226.161,226.185,226.161,226.18,32500000.0
2006-12-06 16:44:00,226.201,226.203,226.183,226.19,67500001.0
2006-12-06 16:45:00,226.179,226.192,226.176,226.179,79800001.0
2006-12-06 16:46:00,226.182,226.194,226.167,226.167,69100001.0
2006-12-06 16:47:00,226.174,226.179,226.163,226.173,69400000.0
2006-12-06 16:48:00,226.175,226.208,226.175,226.195,30600000.0
2006-12-06 16:49:00,226.199,226.205,226.182,226.205,40700000.0
2006-12-06 16:50:00,226.219,226.233,226.217,226.218,17100000.0
2006-12-06 16:51:00,226.209,226.222,226.193,226.193,59400000.0
2006-12-06 16:52:00,226.182,226.193,226.162,226.193,68299999.0
2006-12-06 16:53:00,226.161,226.202,226.161,226.166,65499998.0
2006-12-06 16:54:00,226.161,226.179,226.158,226.163,62000000.0
2006-12-06 16:55:00,226.153,226.185,226.153,226.168,56700000.0
2006-12-06 16:56:00,226.167,226.187,226.165,226.165,76300000.0
2006-12-06 16:57:00,226.184,226.184,226.161,226.168,76600000.0
2006-12-06 16:58:00,226.182,226.197,226.158,226.158,36300000.0
2006-12-06 16:59:00,226.177,226.192,226.167,226.183,41300000.0
2006-12-06 17:00:00,226.201,226.21,226.172,226.188,32000000.0
2006-12-06 17:01:00,226.195,226.204,226.162,226.162,75200001.0
2006-12-06 17:02:00,226.194,226.195,226.122,226.134,32900000.0
2006-12-06 17:03:00,226.133,226.2,226.133,226.2,69900001.0
2006-12-06 17:04:00,226.234,226.234,226.153,226.164,90100001.0
2006-12-06 17:05:00,226.174,226.193,226.131,226.149,45799999.0
2006-12-06 17:06:00,226.175,226.175,226.138,226.153,69100000.0
2006-12-06 17:07:00,226.127,226.127,226.094,226.096,47500000.0
2006-12-06 17:08:00,226.066,226.108,226.055,226.108,38400000.0
2006-12-06 17:09:00,226.08,226.08,226.055,226.064,32700000.0
2006-12-06 17:10:00,226.07,226.1,226.068,226.09,62500000.0
2006-12-06 17:11:00,226.085,226.085,226.07,226.085,42200000.0
2006-12-06 17:12:00,226.08,226.104,226.074,226.075,45400000.0
2006-12-06 17:13:00,226.079,226.087,226.058,226.065,37000000.0
2006-12-06 17:14:00,226.06,226.086,226.03,226.066,47000000.0
2006-12-06 17:15:00,226.094,226.113,226.066,226.102,66499999.0
2006-12-06 17:16:00,226.105,226.128,226.103,226.111,35600000.0
2006-12-06 17:17:00,226.105,226.129,226.1,226.127,30500000.0
2006-12-06 17:18:00,226.119,226.128,226.11,226.11,47400000.0
2006-12-06 17:19:00,226.126,226.128,226.101,226.103,39500000.0
2006-12-06 17:20:00,226.095,226.142,226.084,226.084,38600000.0
2006-12-06 17:21:00,226.096,226.142,226.082,226.142,12700000.0
2006-12-06 17:22:00,226.164,226.188,226.159,226.159,33100000.0
2006-12-06 17:23:00,226.148,226.173,226.148,226.173,95300002.0
2006-12-06 17:24:00,226.177,226.184,226.155,226.164,73300000.0
2006-12-06 17:25:00,226.162,226.174,226.102,226.105,56400000.0
2006-12-06 17:26:00,226.164,226.174,226.131,226.131,63800000.0
2006-12-06 17:27:00,226.163,226.179,226.163,226.179,38100000.0
2006-12-06 17:28:00,226.159,226.168,226.131,226.16,57999999.0
2006-12-06 17:29:00,226.172,226.183,226.159,226.183,44199999.0
2006-12-06 17:30:00,226.187,226.201,226.163,226.201,80000001.0
2006-12-06 17:31:00,226.182,226.247,226.182,226.219,61300000.0
2006-12-06 17:32:00,226.21,226.227,226.187,226.227,59300000.0
2006-12-06 17:33:00,226.228,226.258,226.228,226.253,39500000.0
2006-12-06 17:34:00,226.229,226.247,226.215,226.247,34700000.0
2006-12-06 17:35:00,226.243,226.255,226.221,226.223,34500000.0
2006-12-06 17:36:00,226.229,226.257,226.222,226.257,65000000.0
2006-12-06 17:37:00,226.248,226.278,226.234,226.267,28900000.0
2006-12-06 17:38:00,226.266,226.293,226.262,226.293,60900000.0
2006-12-06 17:39:00,226.268,226.273,226.235,226.273,31500000.0
2006-12-06 17:40:00,226.284,226.311,226.273,226.281,34400000.0
2006-12-06 17:41:00,226.289,226.309,226.27,226.279,80200000.0
2006-12-06 17:42:00,226.266,226.266,226.224,226.235,56400000.0
2006-12-06 17:43:00,226.237,226.332,226.237,226.327,30700000.0
2006-12-06 17:44:00,226.338,226.383,226.333,226.383,64499999.0
2006-12-06 17:45:00,226.403,226.403,226.375,226.381,52200001.0
2006-12-06 17:46:00,226.384,226.417,226.38,226.38,86700000.0
2006-12-06 17:47:00,226.403,226.414,226.376,226.376,81500001.0
2006-12-06 17:48:00,226.404,226.418,226.404,226.406,51199999.0
2006-12-06 17:49:00,226.428,226.451,226.411,226.433,40300000.0
2006-12-06 17:50:00,226.445,226.474,226.443,226.443,34900000.0
2006-12-06 17:51:00,226.434,226.434,226.387,226.395,98499999.0
2006-12-06 17:52:00,226.386,226.401,226.374,226.388,40400000.0
2006-12-06 17:53:00,226.391,226.401,226.386,226.386,15200000.0
2006-12-06 17:54:00,226.373,226.394,226.372,226.382,48100000.0
2006-12-06 17:55:00,226.387,226.393,226.364,226.381,39300000.0
2006-12-06 17:56:00,226.361,226.381,226.335,226.367,113400000.0
2006-12-06 17:57:00,226.358,226.39,226.35,226.383,28100000.0
2006-12-06 17:58:00,226.368,226.368,226.337,226.34,43500000.0
2006-12-06 17:59:00,226.346,226.379,226.346,226.361,50500000.0
2006-12-06 18:00:00,226.377,226.383,226.346,226.366,70400000.0
2006-12-06 18:01:00,226.385,226.391,226.345,226.354,521600002.0
2006-12-06 18:02:00,226.364,226.378,226.325,226.353,836500000.0
2006-12-06 18:03:00,226.338,226.389,226.311,226.364,738200004.0
2006-12-06 18:04:00,226.377,226.397,226.341,226.341,485599999.0
2006-12-06 18:05:00,226.369,226.381,226.345,226.367,980100003.0
2006-12-06 18:06:00,226.359,226.429,226.359,226.411,602800003.0
2006-12-06 18:07:00,226.425,226.476,226.425,226.455,737500003.0
2006-12-06 18:08:00,226.446,226.46,226.4,226.4,576199999.0
2006-12-06 18:09:00,226.382,226.416,226.381,226.393,510900000.0
2006-12-06 18:10:00,226.393,226.413,226.388,226.412,500600003.0
2006-12-06 18:11:00,226.405,226.405,226.365,226.397,362500000.0
2006-12-06 18:12:00,226.393,226.407,226.362,226.373,300299998.0
2006-12-06 18:13:00,226.377,226.423,226.377,226.421,475799999.0
2006-12-06 18:14:00,226.419,226.419,226.391,226.407,672199997.0
2006-12-06 18:15:00,226.419,226.425,226.385,226.417,714800004.0
2006-12-06 18:16:00,226.423,226.428,226.398,226.418,613599999.0
2006-12-06 18:17:00,226.427,226.44,226.422,226.424,247299999.0
2006-12-06 18:18:00,226.419,226.426,226.39,226.392,415100001.0
2006-12-06 18:19:00,226.349,226.423,226.164,226.423,490600000.0
2006-12-06 18:20:00,226.433,226.433,226.358,226.377,552599998.0
2006-12-06 18:21:00,226.382,226.415,226.382,226.398,654100001.0
2006-12-06 18:22:00,226.405,226.429,226.376,226.401,489899999.0
2006-12-06 18:23:00,226.399,226.401,226.352,226.381,833000000.0
2006-12-06 18:24:00,226.355,226.401,226.355,226.38,579899999.0
2006-12-06 18:25:00,226.39,226.39,226.345,226.35,530499997.0
2006-12-06 18:26:00,226.352,226.377,226.333,226.346,349699999.0
2006-12-06 18:27:00,226.353,226.379,226.344,226.368,342399998.0
2006-12-06 18:28:00,226.375,226.391,226.329,226.352,419000001.0
2006-12-06 18:29:00,226.366,226.406,226.366,226.402,590599997.0
2006-12-06 18:30:00,226.407,226.466,226.407,226.46,301100000.0
2006-12-06 18:31:00,226.481,226.493,226.463,226.48,413899999.0
2006-12-06 18:32:00,226.481,226.515,226.475,226.498,508999999.0
2006-12-06 18:33:00,226.505,226.524,226.493,226.504,512399999.0
2006-12-06 18:34:00,226.5,226.51,226.458,226.468,438700001.0
2006-12-06 18:35:00,226.483,226.508,226.473,226.473,352700002.0
2006-12-06 18:36:00,226.472,226.499,226.463,226.495,283100001.0
2006-12-06 18:37:00,226.5,226.501,226.479,226.493,161600001.0
2006-12-06 18:38:00,226.506,226.516,226.492,226.509,182199999.0
2006-12-06 18:39:00,226.509,226.539,226.48,226.539,112700000.0
2006-12-06 18:40:00,226.54,226.564,226.529,226.529,311900001.0
2006-12-06 18:41:00,226.512,226.533,226.499,226.527,221200000.0
2006-12-06 18:42:00,226.531,226.532,226.473,226.505,253000001.0
2006-12-06 18:43:00,226.5,226.51,226.471,226.489,143800001.0
2006-12-06 18:44:00,226.493,226.504,226.475,226.475,345999998.0
2006-12-06 18:45:00,226.475,226.505,226.473,226.49,174200001.0
2006-12-06 18:46:00,226.477,226.526,226.477,226.497,167699998.0
2006-12-06 18:47:00,226.497,226.517,226.485,226.513,128899999.0
2006-12-06 18:48:00,226.525,226.535,226.51,226.523,153400000.0
2006-12-06 18:49:00,226.518,226.545,226.512,226.545,184100002.0
2006-12-06 18:50:00,226.557,226.567,226.54,226.565,286500000.0
2006-12-06 18:51:00,226.556,226.563,226.519,226.543,240100001.0
2006-12-06 18:52:00,226.519,226.553,226.49,226.507,270600000.0
2006-12-06 18:53:00,226.5,226.52,226.467,226.467,267299999.0
2006-12-06 18:54:00,226.47,226.488,226.436,226.461,148799999.0
2006-12-06 18:55:00,226.508,226.519,226.487,226.497,197400000.0
2006-12-06 18:56:00,226.511,226.528,226.495,226.526,73300000.0
2006-12-06 18:57:00,226.533,226.563,226.533,226.542,162799999.0
2006-12-06 18:58:00,226.53,226.55,226.508,226.525,360099999.0
2006-12-06 18:59:00,226.521,226.557,226.501,226.546,241200000.0
2006-12-06 19:00:00,226.543,226.549,226.529,226.545,56600000.0
2006-12-06 19:01:00,226.531,226.531,226.467,226.502,100700000.0
2006-12-06 19:02:00,226.509,226.54,226.504,226.54,186499999.0
2006-12-06 19:03:00,226.54,226.561,226.505,226.546,280800001.0
2006-12-06 19:04:00,226.569,226.585,226.565,226.584,164999999.0
2006-12-06 19:05:00,226.588,226.607,226.556,226.607,139600000.0
2006-12-06 19:06:00,226.618,226.628,226.6,226.611,410999997.0
2006-12-06 19:07:00,226.62,226.635,226.602,226.602,221400000.0
2006-12-06 19:08:00,226.594,226.613,226.581,226.583,314599999.0
2006-12-06 19:09:00,226.578,226.593,226.559,226.575,164400000.0
2006-12-06 19:10:00,226.58,226.58,226.523,226.555,167500000.0
2006-12-06 19:11:00,226.548,226.548,226.523,226.542,50500000.0
2006-12-06 19:12:00,226.549,226.55,226.531,226.545,125599999.0
2006-12-06 19:13:00,226.536,226.574,226.525,226.539,158300000.0
2006-12-06 19:14:00,226.545,226.572,226.513,226.564,218700000.0
2006-12-06 19:15:00,226.578,226.607,226.565,226.605,365900002.0
2006-12-06 19:16:00,226.61,226.61,226.593,226.598,43300000.0
2006-12-06 19:17:00,226.61,226.61,226.568,226.568,104000000.0
2006-12-06 19:18:00,226.549,226.57,226.545,226.552,174000000.0
2006-12-06 19:19:00,226.551,226.57,226.548,226.558,193800000.0
2006-12-06 19:20:00,226.548,226.548,226.48,226.539,167099998.0
2006-12-06 19:21:00,226.543,226.555,226.54,226.555,112700000.0
2006-12-06 19:22:00,226.556,226.556,226.527,226.555,119700001.0
2006-12-06 19:23:00,226.543,226.559,226.521,226.542,423800003.0
2006-12-06 19:24:00,226.543,226.554,226.515,226.554,77700000.0
2006-12-06 19:25:00,226.558,226.583,226.552,226.573,239699999.0
2006-12-06 19:26:00,226.568,226.592,226.525,226.525,474700001.0
2006-12-06 19:27:00,226.549,226.569,226.545,226.545,288400001.0
2006-12-06 19:28:00,226.549,226.572,226.542,226.572,172700000.0
2006-12-06 19:29:00,226.569,226.575,226.558,226.565,60000001.0
2006-12-06 19:30:00,226.548,226.564,226.54,226.54,305699999.0
2006-12-06 19:31:00,226.527,226.554,226.5,226.534,162500000.0
2006-12-06 19:32:00,226.514,226.52,226.473,226.52,380800002.0
2006-12-06 19:33:00,226.512,226.526,226.465,226.526,186899998.0
2006-12-06 19:34:00,226.52,226.52,226.49,226.515,153100000.0
2006-12-06 19:35:00,226.513,226.553,226.494,226.535,353499998.0
2006-12-06 19:36:00,226.541,226.555,226.522,226.532,204400001.0
2006-12-06 19:37:00,226.542,226.592,226.542,226.592,116700000.0
2006-12-06 19:38:00,226.598,226.608,226.591,226.592,245700002.0
2006-12-06 19:39:00,226.59,226.611,226.583,226.591,224500002.0
2006-12-06 19:40:00,226.588,226.588,226.535,226.567,273000001.0
2006-12-06 19:41:00,226.576,226.586,226.545,226.545,295400000.0
2006-12-06 19:42:00,226.548,226.571,226.545,226.546,228499999.0
2006-12-06 19:43:00,226.558,226.573,226.558,226.558,41700000.0
2006-12-06 19:44:00,226.555,226.582,226.555,226.565,276000000.0
2006-12-06 19:45:00,226.565,226.587,226.527,226.55,113500001.0
2006-12-06 19:46:00,226.553,226.562,226.524,226.53,165600000.0
2006-12-06 19:47:00,226.532,226.542,226.512,226.518,65300001.0
2006-12-06 19:48:00,226.523,226.547,226.516,226.516,218500000.0
2006-12-06 19:49:00,226.521,226.549,226.521,226.544,173399999.0
2006-12-06 19:50:00,226.555,226.569,226.529,226.529,253600000.0
2006-12-06 19:51:00,226.503,226.566,226.495,226.526,133000001.0
2006-12-06 19:52:00,226.533,226.536,226.502,226.507,166900000.0
2006-12-06 19:53:00,226.516,226.579,226.505,226.561,132200000.0
2006-12-06 19:54:00,226.557,226.584,226.537,226.566,173700000.0
2006-12-06 19:55:00,226.574,226.577,226.521,226.553,62000000.0
2006-12-06 19:56:00,226.561,226.576,226.547,226.564,94999999.0
2006-12-06 19:57:00,226.561,226.59,226.561,226.57,206599999.0
2006-12-06 19:58:00,226.576,226.582,226.548,226.552,224700001.0
2006-12-06 19:59:00,226.552,226.552,226.482,226.509,252099998.0
2006-12-06 20:00:00,226.513,226.525,226.503,226.503,86400000.0
2006-12-06 20:01:00,226.501,226.527,226.483,226.523,75600000.0
2006-12-06 20:02:00,226.517,226.517,226.47,226.47,156799999.0
2006-12-06 20:03:00,226.455,226.479,226.421,226.462,106199999.0
2006-12-06 20:04:00,226.457,226.505,226.456,226.483,113800000.0
2006-12-06 20:05:00,226.476,226.476,226.43,226.467,142100001.0
2006-12-06 20:06:00,226.469,226.497,226.469,226.47,161199999.0
2006-12-06 20:07:00,226.475,226.484,226.47,226.48,139199999.0
2006-12-06 20:08:00,226.481,226.485,226.456,226.459,192400000.0
2006-12-06 20:09:00,226.465,226.469,226.419,226.439,128200001.0
2006-12-06 20:10:00,226.434,226.438,226.411,226.421,149700000.0
2006-12-06 20:11:00,226.42,226.44,226.392,226.406,278200000.0
2006-12-06 20:12:00,226.395,226.42,226.366,226.382,484099999.0
2006-12-06 20:13:00,226.415,226.444,226.406,226.431,128900000.0
2006-12-06 20:14:00,226.433,226.46,226.421,226.455,241300002.0
2006-12-06 20:15:00,226.45,226.45,226.409,226.409,332400002.0
2006-12-06 20:16:00,226.43,226.465,226.428,226.438,169399999.0
2006-12-06 20:17:00,226.442,226.459,226.437,226.458,62199999.0
2006-12-06 20:18:00,226.454,226.469,226.438,226.451,118500000.0
2006-12-06 20:19:00,226.448,226.464,226.409,226.441,197500001.0
2006-12-06 20:20:00,226.459,226.493,226.418,226.467,300099999.0
2006-12-06 20:21:00,226.467,226.489,226.446,226.475,134600001.0
2006-12-06 20:22:00,226.437,226.49,226.437,226.49,257300000.0
2006-12-06 20:23:00,226.492,226.492,226.471,226.48,191700000.0
2006-12-06 20:24:00,226.475,226.489,226.454,226.454,185099999.0
2006-12-06 20:25:00,226.458,226.482,226.449,226.473,286300000.0
2006-12-06 20:26:00,226.498,226.515,226.483,226.514,363000001.0
2006-12-06 20:27:00,226.514,226.516,226.488,226.494,136100000.0
2006-12-06 20:28:00,226.492,226.515,226.459,226.494,363900001.0
2006-12-06 20:29:00,226.508,226.519,226.496,226.496,508300002.0
2006-12-06 20:30:00,226.5,226.507,226.475,226.495,550000000.0
2006-12-06 20:31:00,226.449,226.499,226.449,226.479,383699997.0
2006-12-06 20:32:00,226.485,226.501,226.471,226.488,593500000.0
2006-12-06 20:33:00,226.476,226.508,226.449,226.464,218100000.0
2006-12-06 20:34:00,226.457,226.48,226.421,226.477,145999999.0
2006-12-06 20:35:00,226.459,226.48,226.451,226.48,108700001.0
2006-12-06 20:36:00,226.497,226.497,226.46,226.475,112999999.0
2006-12-06 20:37:00,226.46,226.481,226.425,226.472,109100000.0
2006-12-06 20:38:00,226.482,226.507,226.48,226.494,227800002.0
2006-12-06 20:39:00,226.487,226.495,226.459,226.469,206000001.0
2006-12-06 20:40:00,226.467,226.506,226.467,226.485,456300003.0
2006-12-06 20:41:00,226.488,226.509,226.429,226.498,213700000.0
2006-12-06 20:42:00,226.512,226.559,226.512,226.548,208499997.0
2006-12-06 20:43:00,226.54,226.54,226.503,226.512,322100001.0
2006-12-06 20:44:00,226.524,226.546,226.508,226.535,400900002.0
2006-12-06 20:45:00,226.536,226.536,226.498,226.522,184699999.0
2006-12-06 20:46:00,226.523,226.526,226.489,226.518,229599999.0
2006-12-06 20:47:00,226.517,226.537,226.51,226.51,200000000.0
2006-12-06 20:48:00,226.509,226.535,226.5,226.535,260600001.0
2006-12-06 20:49:00,226.545,226.545,226.51,226.524,91900000.0
2006-12-06 20:50:00,226.522,226.554,226.511,226.537,335000000.0
2006-12-06 20:51:00,226.532,226.546,226.524,226.539,110400000.0
2006-12-06 20:52:00,226.541,226.541,226.51,226.527,153600001.0
2006-12-06 20:53:00,226.519,226.55,226.505,226.505,237800000.0
2006-12-06 20:54:00,226.51,226.533,226.508,226.52,219500001.0
2006-12-06 20:55:00,226.499,226.518,226.48,226.489,295100000.0
2006-12-06 20:56:00,226.487,226.515,226.485,226.485,217800000.0
2006-12-06 20:57:00,226.489,226.489,226.427,226.455,256300000.0
2006-12-06 20:58:00,226.456,226.461,226.4,226.455,387600001.0
2006-12-06 20:59:00,226.47,226.485,226.432,226.485,544400002.0
2006-12-06 21:00:00,226.498,226.532,226.496,226.527,484099999.0
2006-12-06 21:01:00,226.523,226.523,226.465,226.506,393300001.0
2006-12-06 21:02:00,226.498,226.5,226.437,226.492,238400000.0
2006-12-06 21:03:00,226.51,226.518,226.498,226.512,237200001.0
2006-12-06 21:04:00,226.531,226.531,226.484,226.485,89300000.0
2006-12-06 21:05:00,226.477,226.497,226.46,226.46,103200001.0
2006-12-06 21:06:00,226.458,226.494,226.458,226.484,149000000.0
2006-12-06 21:07:00,226.483,226.483,226.407,226.448,208899999.0
2006-12-06 21:08:00,226.466,226.466,226.411,226.433,153600000.0
2006-12-06 21:09:00,226.425,226.429,226.387,226.429,99800002.0
2006-12-06 21:10:00,226.433,226.455,226.416,226.442,75700000.0
2006-12-06 21:11:00,226.43,226.435,226.388,226.417,77200000.0
2006-12-06 21:12:00,226.433,226.461,226.433,226.455,97700000.0
2006-12-06 21:13:00,226.449,226.463,226.413,226.415,158600000.0
2006-12-06 21:14:00,226.43,226.452,226.421,226.423,372199998.0
2006-12-06 21:15:00,226.411,226.413,226.347,226.413,238500000.0
2006-12-06 21:16:00,226.415,226.437,226.391,226.429,95400000.0
2006-12-06 21:17:00,226.426,226.45,226.41,226.431,288100001.0
2006-12-06 21:18:00,226.449,226.498,226.419,226.498,131299999.0
2006-12-06 21:19:00,226.508,226.508,226.481,226.497,182000000.0
2006-12-06 21:20:00,226.481,226.481,226.397,226.402,346400001.0
2006-12-06 21:21:00,226.458,226.478,226.447,226.447,224000000.0
2006-12-06 21:22:00,226.448,226.485,226.448,226.475,200800000.0
2006-12-06 21:23:00,226.468,226.468,226.422,226.422,128300000.0
2006-12-06 21:24:00,226.424,226.452,226.421,226.43,183100000.0
2006-12-06 21:25:00,226.409,226.424,226.381,226.403,235200000.0
2006-12-06 21:26:00,226.4,226.419,226.395,226.407,142499999.0
2006-12-06 21:27:00,226.415,226.415,226.395,226.398,124500000.0
2006-12-06 21:28:00,226.405,226.416,226.379,226.384,151800000.0
2006-12-06 21:29:00,226.369,226.39,226.359,226.385,93900000.0
2006-12-06 21:30:00,226.383,226.398,226.343,226.398,99500000.0
2006-12-06 21:31:00,226.382,226.393,226.366,226.39,50600000.0
2006-12-06 21:32:00,226.375,226.387,226.373,226.382,71000000.0
2006-12-06 21:33:00,226.375,226.395,226.331,226.376,144299998.0
2006-12-06 21:34:00,226.385,226.392,226.375,226.386,184300000.0
2006-12-06 21:35:00,226.387,226.391,226.375,226.375,58500000.0
2006-12-06 21:36:00,226.388,226.411,226.381,226.392,69600000.0
2006-12-06 21:37:00,226.401,226.401,226.348,226.38,76700000.0
2006-12-06 21:38:00,226.374,226.411,226.364,226.391,33800000.0
2006-12-06 21:39:00,226.379,226.396,226.352,226.396,46000000.0
2006-12-06 21:40:00,226.406,226.423,226.385,226.423,86200001.0
2006-12-06 21:41:00,226.409,226.434,226.382,226.415,22400000.0
2006-12-06 21:42:00,226.439,226.445,226.414,226.445,143700000.0
2006-12-06 21:43:00,226.439,226.439,226.389,226.42,36499999.0
2006-12-06 21:44:00,226.402,226.479,226.37,226.449,253499999.0
2006-12-06 21:45:00,226.469,226.535,226.469,226.495,69100000.0
2006-12-06 21:46:00,226.501,226.534,226.466,226.508,115100001.0
2006-12-06 21:47:00,226.511,226.517,226.497,226.509,71100000.0
2006-12-06 21:48:00,226.496,226.496,226.479,226.49,165900001.0
2006-12-06 21:49:00,226.475,226.513,226.475,226.497,61799999.0
2006-12-06 21:50:00,226.512,226.512,226.473,226.475,11200000.0
2006-12-06 21:51:00,226.518,226.548,226.518,226.529,118500001.0
2006-12-06 21:52:00,226.535,226.613,226.527,226.61,119200002.0
2006-12-06 21:53:00,226.606,226.619,226.591,226.606,27300000.0
2006-12-06 21:54:00,226.59,226.59,226.545,226.564,93200000.0
2006-12-06 21:55:00,226.564,226.582,226.553,226.558,55500000.0
2006-12-06 21:56:00,226.557,226.563,226.511,226.527,45000000.0
2006-12-06 21:57:00,226.547,226.555,226.528,226.546,36300000.0
2006-12-06 21:58:00,226.544,226.556,226.514,226.514,54100001.0
2006-12-06 21:59:00,226.51,226.524,226.498,226.509,156200002.0
2006-12-06 22:00:00,226.516,226.553,226.516,226.533,225700000.0
2006-12-06 22:01:00,226.535,226.545,226.521,226.54,206100002.0
2006-12-06 22:02:00,226.525,226.534,226.499,226.525,238200000.0
2006-12-06 22:03:00,226.527,226.527,226.464,226.464,101900000.0
2006-12-06 22:04:00,226.506,226.532,226.495,226.528,148800001.0
2006-12-06 22:05:00,226.508,226.508,226.479,226.491,75600000.0
2006-12-06 22:06:00,226.471,226.471,226.432,226.469,25500000.0
2006-12-06 22:07:00,226.479,226.487,226.447,226.455,63600000.0
2006-12-06 22:08:00,226.483,226.493,226.466,226.482,59200000.0
2006-12-06 22:09:00,226.491,226.496,226.433,226.456,42100001.0
2006-12-06 22:10:00,226.472,226.476,226.439,226.447,94900000.0
2006-12-06 22:11:00,226.467,226.489,226.467,226.477,81800001.0
2006-12-06 22:12:00,226.433,226.457,226.433,226.437,47400000.0
2006-12-06 22:13:00,226.461,226.469,226.447,226.469,35700000.0
2006-12-06 22:14:00,226.488,226.488,226.469,226.469,21300000.0
2006-12-06 22:15:00,226.471,226.493,226.458,226.469,179900001.0
2006-12-06 22:16:00,226.478,226.478,226.447,226.477,200200000.0
2006-12-06 22:17:00,226.463,226.482,226.461,226.474,84900001.0
2006-12-06 22:18:00,226.469,226.476,226.44,226.468,109100001.0
2006-12-06 22:19:00,226.478,226.481,226.443,226.463,105000000.0
2006-12-06 22:20:00,226.465,226.491,226.429,226.491,56400000.0
2006-12-06 22:21:00,226.482,226.508,226.461,226.484,65500000.0
2006-12-06 22:22:00,226.505,226.505,226.467,226.481,63800000.0
2006-12-06 22:23:00,226.487,226.514,226.487,226.496,118299999.0
2006-12-06 22:24:00,226.519,226.519,226.451,226.482,77800000.0
2006-12-06 22:25:00,226.475,226.49,226.471,226.481,53900000.0
2006-12-06 22:26:00,226.475,226.475,226.447,226.462,65499999.0
2006-12-06 22:27:00,226.465,226.516,226.465,226.499,228200000.0
2006-12-06 22:28:00,226.508,226.513,226.489,226.497,45799999.0
2006-12-06 22:29:00,226.489,226.503,226.462,226.503,182599998.0
2006-12-06 22:30:00,226.508,226.512,226.502,226.512,37300000.0
2006-12-06 22:31:00,226.505,226.523,226.477,226.523,58900000.0
2006-12-06 22:32:00,226.513,226.569,226.486,226.539,105899999.0
2006-12-06 22:33:00,226.557,226.582,226.516,226.55,231600001.0
2006-12-06 22:34:00,226.503,226.545,226.503,226.545,292300002.0
2006-12-06 22:35:00,226.558,226.558,226.536,226.54,65700001.0
2006-12-06 22:36:00,226.535,226.549,226.507,226.532,48500000.0
2006-12-06 22:37:00,226.535,226.549,226.521,226.542,76200001.0
2006-12-06 22:38:00,226.568,226.572,226.538,226.538,29300000.0
2006-12-06 22:39:00,226.512,226.544,226.512,226.535,23800000.0
2006-12-06 22:40:00,226.512,226.544,226.512,226.518,65700000.0
2006-12-06 22:41:00,226.552,226.552,226.535,226.538,82300000.0
2006-12-06 22:42:00,226.531,226.531,226.453,226.453,35500000.0
2006-12-06 22:43:00,226.516,226.526,226.509,226.526,50700000.0
2006-12-06 22:44:00,226.541,226.558,226.53,226.555,116800000.0
2006-12-06 22:45:00,226.544,226.566,226.514,226.538,127300000.0
2006-12-06 22:46:00,226.545,226.568,226.512,226.568,55300000.0
2006-12-06 22:47:00,226.565,226.573,226.54,226.573,53300000.0
2006-12-06 22:48:00,226.581,226.581,226.52,226.569,110900000.0
2006-12-06 22:49:00,226.565,226.568,226.558,226.568,84700000.0
2006-12-06 22:50:00,226.57,226.57,226.541,226.541,46300001.0
2006-12-06 22:51:00,226.573,226.573,226.513,226.513,96699999.0
2006-12-06 22:52:00,226.551,226.551,226.499,226.499,73900001.0
2006-12-06 22:53:00,226.537,226.56,226.499,226.521,147500000.0
2006-12-06 22:54:00,226.556,226.563,226.551,226.562,69300000.0
2006-12-06 22:55:00,226.56,226.593,226.56,226.56,75900000.0
2006-12-06 22:56:00,226.554,226.573,226.554,226.557,65400000.0
2006-12-06 22:57:00,226.558,226.558,226.517,226.552,57900000.0
2006-12-06 22:58:00,226.554,226.56,226.535,226.535,37400000.0
2006-12-06 22:59:00,226.528,226.548,226.506,226.523,86100000.0
2006-12-06 23:00:00,226.54,226.578,226.54,226.556,67800000.0
2006-12-06 23:01:00,226.568,226.593,226.56,226.593,41600000.0
2006-12-06 23:02:00,226.575,226.595,226.568,226.593,63300000.0
2006-12-06 23:03:00,226.571,226.576,226.533,226.535,45800000.0
2006-12-06 23:04:00,226.574,226.587,226.556,226.573,65800001.0
2006-12-06 23:05:00,226.555,226.555,226.514,226.524,68100001.0
2006-12-06 23:06:00,226.552,226.568,226.551,226.568,38100000.0
2006-12-06 23:07:00,226.536,226.536,226.522,226.522,29400000.0
2006-12-06 23:08:00,226.534,226.549,226.515,226.549,52300000.0
2006-12-06 23:09:00,226.552,226.552,226.533,226.545,44000000.0
2006-12-06 23:10:00,226.545,226.561,226.536,226.536,71000000.0
2006-12-06 23:11:00,226.516,226.535,226.483,226.483,69099999.0
2006-12-06 23:12:00,226.526,226.538,226.513,226.519,32200000.0
2006-12-06 23:13:00,226.547,226.547,226.522,226.538,81500000.0
2006-12-06 23:14:00,226.527,226.55,226.502,226.533,48100000.0
2006-12-06 23:15:00,226.534,226.534,226.492,226.513,53500000.0
2006-12-06 23:16:00,226.512,226.517,226.507,226.507,44700000.0
2006-12-06 23:17:00,226.472,226.528,226.466,226.528,51500000.0
2006-12-06 23:18:00,226.505,226.505,226.472,226.481,26700000.0
2006-12-06 23:19:00,226.476,226.493,226.465,226.472,69400000.0
2006-12-06 23:20:00,226.474,226.478,226.428,226.453,39700000.0
2006-12-06 23:21:00,226.467,226.485,226.419,226.485,43200000.0
2006-12-06 23:22:00,226.486,226.498,226.476,226.488,31600000.0
2006-12-06 23:23:00,226.47,226.484,226.448,226.467,69699998.0
2006-12-06 23:24:00,226.475,226.503,226.458,226.491,53300000.0
2006-12-06 23:25:00,226.476,226.514,226.454,226.49,39700000.0
2006-12-06 23:26:00,226.486,226.494,226.451,226.451,66100000.0
2006-12-06 23:27:00,226.519,226.56,226.519,226.56,44600000.0
2006-12-06 23:28:00,226.539,226.586,226.539,226.565,98700000.0
2006-12-06 23:29:00,226.582,226.589,226.57,226.57,63099999.0
2006-12-06 23:30:00,226.583,226.596,226.543,226.576,53000000.0
2006-12-06 23:31:00,226.58,226.594,226.555,226.555,41200000.0
2006-12-06 23:32:00,226.558,226.564,226.527,226.539,41300000.0
2006-12-06 23:33:00,226.554,226.562,226.545,226.545,61500000.0
2006-12-06 23:34:00,226.539,226.552,226.529,226.538,64000001.0
2006-12-06 23:35:00,226.526,226.567,226.499,226.559,46800000.0
2006-12-06 23:36:00,226.57,226.577,226.501,226.501,52400000.0
2006-12-06 23:37:00,226.528,226.551,226.52,226.551,34500000.0
2006-12-06 23:38:00,226.548,226.553,226.525,226.553,38800000.0
2006-12-06 23:39:00,226.547,226.55,226.516,226.55,32000000.0
2006-12-06 23:40:00,226.553,226.558,226.512,226.519,44800000.0
2006-12-06 23:41:00,226.542,226.554,226.506,226.527,31600000.0
2006-12-06 23:42:00,226.538,226.634,226.52,226.634,48500000.0
2006-12-06 23:43:00,226.625,226.633,226.615,226.633,48000000.0
2006-12-06 23:44:00,226.624,226.628,226.565,226.578,41500000.0
2006-12-06 23:45:00,226.596,226.606,226.594,226.594,58500000.0
2006-12-06 23:46:00,226.597,226.643,226.594,226.643,54000000.0
2006-12-06 23:47:00,226.641,226.641,226.611,226.622,17500000.0
2006-12-06 23:48:00,226.625,226.636,226.591,226.609,58800000.0
2006-12-06 23:49:00,226.598,226.61,226.568,226.61,85500001.0
2006-12-06 23:50:00,226.606,226.608,226.591,226.608,32100000.0
2006-12-06 23:51:00,226.604,226.638,226.604,226.625,48599999.0
2006-12-06 23:52:00,226.615,226.649,226.615,226.646,33100000.0
2006-12-06 23:53:00,226.639,226.651,226.606,226.64,53300000.0
2006-12-06 23:54:00,226.661,226.662,226.649,226.658,33900000.0
2006-12-06 23:55:00,226.669,226.669,226.618,226.635,45900000.0
2006-12-06 23:56:00,226.642,226.658,226.626,226.647,39400000.0
2006-12-06 23:57:00,226.614,226.644,226.607,226.644,46900000.0
2006-12-06 23:58:00,226.64,226.64,226.604,226.607,81800000.0
2006-12-06 23:59:00,226.623,226.623,226.582,226.582,22000000.0
2006-12-07 00:00:00,226.582,226.582,226.545,226.562,45400001.0
2006-12-07 00:01:00,226.568,226.59,226.547,226.57,62400001.0
2006-12-07 00:02:00,226.56,226.576,226.543,226.576,18500000.0
2006-12-07 00:03:00,226.554,226.554,226.533,226.533,39300000.0
2006-12-07 00:04:00,226.497,226.54,226.486,226.54,59899998.0
2006-12-07 00:05:00,226.546,226.58,226.538,226.58,35500000.0
2006-12-07 00:06:00,226.578,226.59,226.56,226.585,78599999.0
2006-12-07 00:07:00,226.596,226.613,226.579,226.613,23800000.0
2006-12-07 00:08:00,226.621,226.632,226.511,226.521,50800000.0
2006-12-07 00:09:00,226.488,226.608,226.471,226.608,81399998.0
2006-12-07 00:10:00,226.618,226.623,226.597,226.607,60900000.0
2006-12-07 00:11:00,226.58,226.607,226.545,226.592,43100000.0
2006-12-07 00:12:00,226.592,226.619,226.588,226.593,94200001.0
2006-12-07 00:13:00,226.611,226.611,226.568,226.595,52800000.0
2006-12-07 00:14:00,226.603,226.668,226.583,226.615,64100000.0
2006-12-07 00:15:00,226.585,226.651,226.583,226.64,34900000.0
2006-12-07 00:16:00,226.607,226.635,226.607,226.622,60500000.0
2006-12-07 00:17:00,226.651,226.678,226.643,226.653,35800000.0
2006-12-07 00:18:00,226.653,226.715,226.642,226.647,56300001.0
2006-12-07 00:19:00,226.639,226.714,226.639,226.707,37600000.0
2006-12-07 00:20:00,226.706,226.707,226.621,226.621,59800000.0
2006-12-07 00:21:00,226.633,226.667,226.633,226.661,24800000.0
2006-12-07 00:22:00,226.647,226.664,226.618,226.635,22100000.0
2006-12-07 00:23:00,226.631,226.638,226.592,226.6,50100000.0
2006-12-07 00:24:00,226.603,226.608,226.589,226.6,60200000.0
2006-12-07 00:25:00,226.607,226.622,226.584,226.613,42200000.0
2006-12-07 00:26:00,226.608,226.624,226.608,226.61,90799999.0
2006-12-07 00:27:00,226.568,226.613,226.568,226.608,44400000.0
2006-12-07 00:28:00,226.616,226.616,226.595,226.615,61600001.0
2006-12-07 00:29:00,226.615,226.645,226.612,226.635,106000000.0
2006-12-07 00:30:00,226.619,226.619,226.586,226.603,49900000.0
2006-12-07 00:31:00,226.616,226.635,226.608,226.608,18800000.0
2006-12-07 00:32:00,226.609,226.611,226.582,226.59,37100000.0
2006-12-07 00:33:00,226.601,226.619,226.582,226.613,35600000.0
2006-12-07 00:34:00,226.612,226.612,226.576,226.588,45800000.0
2006-12-07 00:35:00,226.592,226.592,226.531,226.545,29200000.0
2006-12-07 00:36:00,226.558,226.574,226.509,226.54,25700000.0
2006-12-07 00:37:00,226.548,226.548,226.517,226.533,84000000.0
2006-12-07 00:38:00,226.524,226.534,226.496,226.5,40700000.0
2006-12-07 00:39:00,226.538,226.572,226.531,226.559,37400000.0
2006-12-07 00:40:00,226.591,226.609,226.546,226.581,38600000.0
2006-12-07 00:41:00,226.584,226.587,226.575,226.587,44300000.0
2006-12-07 00:42:00,226.596,226.625,226.579,226.613,81400000.0
2006-12-07 00:43:00,226.62,226.645,226.604,226.636,60900000.0
2006-12-07 00:44:00,226.625,226.657,226.602,226.657,23500000.0
2006-12-07 00:45:00,226.681,226.683,226.661,226.677,78700000.0
2006-12-07 00:46:00,226.658,226.684,226.658,226.684,49500000.0
2006-12-07 00:47:00,226.694,226.694,226.648,226.648,41500000.0
2006-12-07 00:48:00,226.665,226.681,226.663,226.663,39600000.0
2006-12-07 00:49:00,226.675,226.703,226.663,226.663,64100000.0
2006-12-07 00:50:00,226.692,226.692,226.628,226.628,33000000.0
2006-12-07 00:51:00,226.699,226.699,226.656,226.666,36300000.0
2006-12-07 00:52:00,226.694,226.717,226.683,226.713,49400000.0
2006-12-07 00:53:00,226.711,226.738,226.7,226.738,44600000.0
2006-12-07 00:54:00,226.723,226.723,226.692,226.708,65300001.0
2006-12-07 00:55:00,226.709,226.718,226.65,226.654,41400000.0
2006-12-07 00:56:00,226.665,226.665,226.622,226.659,81100001.0
2006-12-07 00:57:00,226.599,226.662,226.599,226.662,47700000.0
2006-12-07 00:58:00,226.633,226.658,226.598,226.658,32500000.0
2006-12-07 00:59:00,226.652,226.654,226.632,226.635,84999999.0
2006-12-07 01:00:00,226.631,226.645,226.605,226.644,90700000.0
2006-12-07 01:01:00,226.643,226.644,226.627,226.642,55400000.0
2006-12-07 01:02:00,226.634,226.67,226.623,226.67,44900000.0
2006-12-07 01:03:00,226.647,226.647,226.624,226.643,17600000.0
2006-12-07 01:04:00,226.627,226.627,226.588,226.608,61200000.0
2006-12-07 01:05:00,226.601,226.608,226.57,226.602,79800001.0
2006-12-07 01:06:00,226.607,226.623,226.565,226.565,62699999.0
2006-12-07 01:07:00,226.644,226.665,226.62,226.62,33200000.0
2006-12-07 01:08:00,226.644,226.659,226.62,226.62,43800000.0
2006-12-07 01:09:00,226.59,226.64,226.584,226.622,39000000.0
2006-12-07 01:10:00,226.628,226.652,226.618,226.649,25800000.0
2006-12-07 01:11:00,226.657,226.674,226.641,226.641,68500000.0
2006-12-07 01:12:00,226.633,226.634,226.607,226.607,88200000.0
2006-12-07 01:13:00,226.588,226.63,226.588,226.62,52700000.0
2006-12-07 01:14:00,226.601,226.601,226.505,226.505,45400000.0
2006-12-07 01:15:00,226.498,226.538,226.498,226.53,42500000.0
2006-12-07 01:16:00,226.5,226.548,226.481,226.548,75600001.0
2006-12-07 01:17:00,226.561,226.561,226.534,226.55,27400000.0
2006-12-07 01:18:00,226.572,226.578,226.558,226.567,60500000.0
2006-12-07 01:19:00,226.562,226.562,226.509,226.538,108000002.0
2006-12-07 01:20:00,226.545,226.58,226.545,226.575,44400000.0
2006-12-07 01:21:00,226.586,226.598,226.545,226.545,33700000.0
2006-12-07 01:22:00,226.606,226.606,226.534,226.54,38500000.0
2006-12-07 01:23:00,226.58,226.593,226.571,226.571,37500000.0
2006-12-07 01:24:00,226.591,226.599,226.568,226.574,46500000.0
2006-12-07 01:25:00,226.547,226.606,226.547,226.605,25500000.0
2006-12-07 01:26:00,226.591,226.603,226.59,226.59,75300000.0
2006-12-07 01:27:00,226.597,226.606,226.567,226.567,39800000.0
2006-12-07 01:28:00,226.588,226.589,226.575,226.582,27500000.0
2006-12-07 01:29:00,226.599,226.599,226.564,226.564,62000000.0
2006-12-07 01:30:00,226.586,226.613,226.573,226.613,60800000.0
2006-12-07 01:31:00,226.615,226.629,226.585,226.629,33000000.0
2006-12-07 01:32:00,226.646,226.647,226.623,226.647,42000000.0
2006-12-07 01:33:00,226.671,226.675,226.582,226.582,84100000.0
2006-12-07 01:34:00,226.622,226.622,226.6,226.6,44599999.0
2006-12-07 01:35:00,226.594,226.619,226.594,226.619,37900000.0
2006-12-07 01:36:00,226.607,226.633,226.599,226.599,40900000.0
2006-12-07 01:37:00,226.655,226.659,226.639,226.647,52300001.0
2006-12-07 01:38:00,226.641,226.664,226.64,226.649,20600000.0
2006-12-07 01:39:00,226.642,226.665,226.621,226.665,57500000.0
2006-12-07 01:40:00,226.663,226.664,226.629,226.648,28800000.0
2006-12-07 01:41:00,226.669,226.689,226.655,226.655,44800000.0
2006-12-07 01:42:00,226.704,226.75,226.689,226.75,27200000.0
2006-12-07 01:43:00,226.748,226.755,226.734,226.745,49900000.0
2006-12-07 01:44:00,226.729,226.739,226.705,226.715,34600000.0
2006-12-07 01:45:00,226.707,226.731,226.682,226.703,50600000.0
2006-12-07 01:46:00,226.72,226.731,226.704,226.713,51500000.0
2006-12-07 01:47:00,226.704,226.735,226.704,226.729,85400000.0
2006-12-07 01:48:00,226.743,226.751,226.729,226.729,35900000.0
2006-12-07 01:49:00,226.739,226.739,226.685,226.685,27000000.0
2006-12-07 01:50:00,226.685,226.734,226.682,226.724,65800000.0
2006-12-07 01:51:00,226.72,226.748,226.715,226.729,26700000.0
2006-12-07 01:52:00,226.683,226.703,226.668,226.695,39800000.0
2006-12-07 01:53:00,226.699,226.718,226.675,226.675,48299999.0
2006-12-07 01:54:00,226.669,226.692,226.621,226.69,79299999.0
2006-12-07 01:55:00,226.687,226.704,226.653,226.653,62100000.0
2006-12-07 01:56:00,226.686,226.697,226.662,226.663,32300000.0
2006-12-07 01:57:00,226.666,226.666,226.609,226.661,58700000.0
2006-12-07 01:58:00,226.663,226.692,226.663,226.686,40400000.0
2006-12-07 01:59:00,226.708,226.73,226.7,226.728,46700000.0
2006-12-07 02:00:00,226.713,226.713,226.693,226.707,16400000.0
2006-12-07 02:01:00,226.714,226.72,226.691,226.691,46300000.0
2006-12-07 02:02:00,226.706,226.719,226.683,226.692,37900000.0
2006-12-07 02:03:00,226.703,226.724,226.691,226.724,44899999.0
2006-12-07 02:04:00,226.723,226.723,226.677,226.677,47000000.0
2006-12-07 02:05:00,226.69,226.749,226.687,226.747,37100001.0
2006-12-07 02:06:00,226.733,226.753,226.718,226.734,17400000.0
2006-12-07 02:07:00,226.732,226.737,226.716,226.716,46400000.0
2006-12-07 02:08:00,226.707,226.721,226.686,226.72,50899999.0
2006-12-07 02:09:00,226.716,226.716,226.673,226.673,85200001.0
2006-12-07 02:10:00,226.664,226.677,226.641,226.677,66800000.0
2006-12-07 02:11:00,226.687,226.695,226.662,226.69,71599999.0
2006-12-07 02:12:00,226.707,226.718,226.663,226.687,60700000.0
2006-12-07 02:13:00,226.682,226.682,226.626,226.626,47499999.0
2006-12-07 02:14:00,226.643,226.667,226.621,226.667,42700000.0
2006-12-07 02:15:00,226.681,226.681,226.656,226.66,52499999.0
2006-12-07 02:16:00,226.631,226.648,226.613,226.63,64500000.0
2006-12-07 02:17:00,226.642,226.644,226.599,226.628,59899999.0
2006-12-07 02:18:00,226.632,226.644,226.593,226.617,66700001.0
2006-12-07 02:19:00,226.616,226.63,226.595,226.595,92200001.0
2006-12-07 02:20:00,226.603,226.614,226.599,226.601,62800001.0
2006-12-07 02:21:00,226.604,226.604,226.569,226.584,54600000.0
2006-12-07 02:22:00,226.586,226.592,226.559,226.564,62100001.0
2006-12-07 02:23:00,226.57,226.574,226.558,226.558,28700000.0
2006-12-07 02:24:00,226.572,226.572,226.543,226.543,47700000.0
2006-12-07 02:25:00,226.533,226.533,226.506,226.528,64800000.0
2006-12-07 02:26:00,226.533,226.552,226.509,226.51,99099998.0
2006-12-07 02:27:00,226.495,226.5,226.472,226.496,48600000.0
2006-12-07 02:28:00,226.481,226.506,226.468,226.497,28300000.0
2006-12-07 02:29:00,226.503,226.53,226.499,226.522,53100001.0
2006-12-07 02:30:00,226.523,226.523,226.424,226.424,81500001.0
2006-12-07 02:31:00,226.431,226.439,226.419,226.429,62700001.0
2006-12-07 02:32:00,226.424,226.465,226.424,226.456,59300000.0
2006-12-07 02:33:00,226.454,226.454,226.449,226.452,18500000.0
2006-12-07 02:34:00,226.475,226.487,226.475,226.475,33200000.0
2006-12-07 02:35:00,226.473,226.512,226.466,226.511,48400000.0
2006-12-07 02:36:00,226.501,226.529,226.493,226.518,116200001.0
2006-12-07 02:37:00,226.515,226.516,226.479,226.508,44700000.0
2006-12-07 02:38:00,226.491,226.497,226.468,226.468,61100000.0
2006-12-07 02:39:00,226.483,226.517,226.483,226.517,43400000.0
2006-12-07 02:40:00,226.529,226.547,226.526,226.547,66099999.0
2006-12-07 02:41:00,226.548,226.561,226.507,226.54,46100000.0
2006-12-07 02:42:00,226.506,226.533,226.493,226.5,58500001.0
2006-12-07 02:43:00,226.491,226.506,226.468,226.506,35500000.0
2006-12-07 02:44:00,226.497,226.514,226.485,226.49,53700000.0
2006-12-07 02:45:00,226.477,226.479,226.425,226.443,49800000.0
2006-12-07 02:46:00,226.442,226.457,226.413,226.457,42100000.0
2006-12-07 02:47:00,226.459,226.468,226.445,226.461,23900000.0
2006-12-07 02:48:00,226.432,226.45,226.414,226.437,48499999.0
2006-12-07 02:49:00,226.45,226.475,226.427,226.429,53300000.0
2006-12-07 02:50:00,226.454,226.454,226.435,226.443,68300001.0
2006-12-07 02:51:00,226.436,226.436,226.384,226.39,65700001.0
2006-12-07 02:52:00,226.371,226.386,226.33,226.338,52500000.0
2006-12-07 02:53:00,226.311,226.362,226.311,226.32,34300000.0
2006-12-07 02:54:00,226.323,226.353,226.31,226.353,93300001.0
2006-12-07 02:55:00,226.361,226.399,226.361,226.399,71800000.0
2006-12-07 02:56:00,226.411,226.411,226.386,226.394,61000000.0
2006-12-07 02:57:00,226.362,226.388,226.344,226.388,51000001.0
2006-12-07 02:58:00,226.391,226.391,226.366,226.375,28400000.0
2006-12-07 02:59:00,226.327,226.334,226.279,226.29,81599998.0
2006-12-07 03:00:00,226.278,226.309,226.278,226.302,49800000.0
2006-12-07 03:01:00,226.311,226.34,226.291,226.337,38700000.0
2006-12-07 03:02:00,226.349,226.355,226.333,226.345,52800001.0
2006-12-07 03:03:00,226.33,226.351,226.303,226.303,16500000.0
2006-12-07 03:04:00,226.28,226.317,226.28,226.317,43400000.0
2006-12-07 03:05:00,226.34,226.357,226.331,226.335,34600000.0
2006-12-07 03:06:00,226.358,226.395,226.358,226.388,67700000.0
2006-12-07 03:07:00,226.378,226.386,226.37,226.373,65000001.0
2006-12-07 03:08:00,226.378,226.406,226.369,226.402,40200000.0
2006-12-07 03:09:00,226.404,226.425,226.386,226.425,56399999.0
2006-12-07 03:10:00,226.431,226.436,226.414,226.422,31400000.0
2006-12-07 03:11:00,226.38,226.43,226.369,226.411,30700000.0
2006-12-07 03:12:00,226.435,226.456,226.434,226.445,40000000.0
2006-12-07 03:13:00,226.442,226.452,226.408,226.451,33900000.0
2006-12-07 03:14:00,226.438,226.438,226.413,226.413,76000000.0
2006-12-07 03:15:00,226.423,226.454,226.408,226.454,35400000.0
2006-12-07 03:16:00,226.448,226.448,226.392,226.392,48000000.0
2006-12-07 03:17:00,226.447,226.455,226.437,226.437,27600000.0
2006-12-07 03:18:00,226.414,226.427,226.397,226.407,53700001.0
2006-12-07 03:19:00,226.409,226.427,226.398,226.417,57100001.0
2006-12-07 03:20:00,226.41,226.428,226.404,226.418,37900000.0
2006-12-07 03:21:00,226.434,226.465,226.427,226.461,58800000.0
2006-12-07 03:22:00,226.461,226.476,226.429,226.475,43600000.0
2006-12-07 03:23:00,226.463,226.473,226.426,226.426,31800000.0
2006-12-07 03:24:00,226.424,226.432,226.375,226.402,86100002.0
2006-12-07 03:25:00,226.398,226.421,226.387,226.387,54900001.0
2006-12-07 03:26:00,226.373,226.4,226.373,226.4,38400000.0
2006-12-07 03:27:00,226.39,226.408,226.374,226.408,38800000.0
2006-12-07 03:28:00,226.409,226.409,226.364,226.373,21800000.0
2006-12-07 03:29:00,226.389,226.389,226.362,226.375,41000000.0
2006-12-07 03:30:00,226.353,226.386,226.353,226.375,51799999.0
2006-12-07 03:31:00,226.375,226.375,226.308,226.308,63900000.0
2006-12-07 03:32:00,226.316,226.316,226.283,226.284,92500000.0
2006-12-07 03:33:00,226.277,226.277,226.227,226.233,32000000.0
2006-12-07 03:34:00,226.253,226.289,226.251,226.268,63400000.0
2006-12-07 03:35:00,226.261,226.273,226.258,226.258,48200000.0
2006-12-07 03:36:00,226.266,226.306,226.266,226.284,45799999.0
2006-12-07 03:37:00,226.292,226.311,226.292,226.3,26600000.0
2006-12-07 03:38:00,226.292,226.292,226.268,226.287,52900000.0
2006-12-07 03:39:00,226.271,226.295,226.249,226.295,40000000.0
2006-12-07 03:40:00,226.283,226.298,226.265,226.283,35100001.0
2006-12-07 03:41:00,226.291,226.291,226.268,226.276,78000000.0
2006-12-07 03:42:00,226.271,226.285,226.262,226.262,83300001.0
2006-12-07 03:43:00,226.265,226.292,226.248,226.292,38400000.0
2006-12-07 03:44:00,226.298,226.298,226.277,226.284,42100000.0
2006-12-07 03:45:00,226.258,226.282,226.245,226.268,59100001.0
2006-12-07 03:46:00,226.261,226.283,226.259,226.265,35900000.0
2006-12-07 03:47:00,226.279,226.287,226.259,226.279,56200000.0
2006-12-07 03:48:00,226.269,226.276,226.223,226.254,44600000.0
2006-12-07 03:49:00,226.258,226.258,226.245,226.246,53400000.0
2006-12-07 03:50:00,226.238,226.25,226.235,226.235,52900000.0
2006-12-07 03:51:00,226.225,226.299,226.225,226.29,44699999.0
2006-12-07 03:52:00,226.279,226.279,226.243,226.245,31100000.0
2006-12-07 03:53:00,226.271,226.278,226.25,226.26,45100000.0
2006-12-07 03:54:00,226.268,226.268,226.237,226.237,27200000.0
2006-12-07 03:55:00,226.244,226.244,226.222,226.236,56300000.0
2006-12-07 03:56:00,226.24,226.265,226.23,226.247,73700001.0
2006-12-07 03:57:00,226.242,226.292,226.237,226.281,87299998.0
2006-12-07 03:58:00,226.273,226.281,226.241,226.262,73199999.0
2006-12-07 03:59:00,226.244,226.268,226.224,226.263,49800000.0
2006-12-07 04:00:00,226.249,226.272,226.241,226.272,29700000.0
2006-12-07 04:01:00,226.277,226.298,226.268,226.298,60900000.0
2006-12-07 04:02:00,226.291,226.291,226.242,226.247,69500000.0
2006-12-07 04:03:00,226.293,226.303,226.29,226.29,24300000.0
2006-12-07 04:04:00,226.285,226.292,226.25,226.292,43000000.0
2006-12-07 04:05:00,226.294,226.308,226.277,226.28,85000002.0
2006-12-07 04:06:00,226.271,226.274,226.243,226.26,59500000.0
2006-12-07 04:07:00,226.188,226.231,226.181,226.217,52300000.0
2006-12-07 04:08:00,226.238,226.273,226.232,226.245,91600001.0
2006-12-07 04:09:00,226.253,226.265,226.214,226.236,52900000.0
2006-12-07 04:10:00,226.268,226.272,226.249,226.249,40900000.0
2006-12-07 04:11:00,226.252,226.252,226.197,226.235,91800001.0
2006-12-07 04:12:00,226.231,226.258,226.231,226.248,23900000.0
2006-12-07 04:13:00,226.234,226.234,226.204,226.21,48600000.0
2006-12-07 04:14:00,226.219,226.24,226.219,226.229,43600000.0
2006-12-07 04:15:00,226.224,226.242,226.211,226.242,64000000.0
2006-12-07 04:16:00,226.22,226.231,226.207,226.211,59900000.0
2006-12-07 04:17:00,226.191,226.213,226.173,226.213,16900000.0
2006-12-07 04:18:00,226.227,226.227,226.171,226.197,44000000.0
2006-12-07 04:19:00,226.196,226.226,226.159,226.226,48700000.0
2006-12-07 04:20:00,226.235,226.235,226.183,226.215,79999999.0
2006-12-07 04:21:00,226.226,226.261,226.219,226.261,31000000.0
2006-12-07 04:22:00,226.256,226.282,226.227,226.278,49400000.0
2006-12-07 04:23:00,226.3,226.319,226.268,226.282,36800001.0
2006-12-07 04:24:00,226.311,226.316,226.279,226.316,89100000.0
2006-12-07 04:25:00,226.302,226.316,226.291,226.31,27000000.0
2006-12-07 04:26:00,226.306,226.314,226.288,226.309,45499999.0
2006-12-07 04:27:00,226.281,226.317,226.281,226.29,23500000.0
2006-12-07 04:28:00,226.295,226.323,226.281,226.293,60400000.0
2006-12-07 04:29:00,226.323,226.324,226.302,226.321,20200000.0
2006-12-07 04:30:00,226.349,226.364,226.334,226.356,35900000.0
2006-12-07 04:31:00,226.364,226.376,226.353,226.376,41400000.0
2006-12-07 04:32:00,226.373,226.396,226.357,226.396,37900000.0
2006-12-07 04:33:00,226.343,226.39,226.325,226.383,44700000.0
2006-12-07 04:34:00,226.369,226.38,226.365,226.371,79200001.0
2006-12-07 04:35:00,226.373,226.382,226.353,226.363,17300000.0
2006-12-07 04:36:00,226.356,226.364,226.344,226.356,24700000.0
2006-12-07 04:37:00,226.377,226.38,226.353,226.369,52299999.0
2006-12-07 04:38:00,226.377,226.377,226.333,226.371,33500000.0
2006-12-07 04:39:00,226.361,226.408,226.346,226.408,57300000.0
2006-12-07 04:40:00,226.376,226.393,226.358,226.369,67600000.0
2006-12-07 04:41:00,226.349,226.368,226.322,226.368,27400000.0
2006-12-07 04:42:00,226.354,226.354,226.318,226.326,56300000.0
2006-12-07 04:43:00,226.34,226.34,226.3,226.305,78900000.0
2006-12-07 04:44:00,226.335,226.335,226.275,226.279,61500001.0
2006-12-07 04:45:00,226.323,226.33,226.3,226.323,80400000.0
2006-12-07 04:46:00,226.327,226.334,226.299,226.299,63500001.0
2006-12-07 04:47:00,226.297,226.31,226.26,226.266,40000000.0
2006-12-07 04:48:00,226.278,226.279,226.255,226.261,57500000.0
2006-12-07 04:49:00,226.261,226.275,226.254,226.275,52300000.0
2006-12-07 04:50:00,226.255,226.285,226.25,226.285,91400000.0
2006-12-07 04:51:00,226.286,226.286,226.246,226.286,27200000.0
2006-12-07 04:52:00,226.266,226.269,226.249,226.268,55899999.0
2006-12-07 04:53:00,226.288,226.288,226.262,226.284,52900001.0
2006-12-07 04:54:00,226.292,226.332,226.277,226.332,53600000.0
2006-12-07 04:55:00,226.344,226.356,226.332,226.334,70300000.0
2006-12-07 04:56:00,226.349,226.35,226.338,226.341,70300000.0
2006-12-07 04:57:00,226.348,226.354,226.341,226.344,51800001.0
2006-12-07 04:58:00,226.318,226.343,226.308,226.328,38300000.0
2006-12-07 04:59:00,226.338,226.352,226.321,226.352,41500000.0
2006-12-07 05:00:00,226.37,226.383,226.35,226.35,27000000.0
2006-12-07 05:01:00,226.342,226.342,226.303,226.326,60099999.0
2006-12-07 05:02:00,226.331,226.344,226.323,226.329,49400000.0
2006-12-07 05:03:00,226.317,226.325,226.299,226.325,51700000.0
2006-12-07 05:04:00,226.327,226.337,226.291,226.333,61800000.0
2006-12-07 05:05:00,226.334,226.339,226.308,226.339,54200001.0
2006-12-07 05:06:00,226.332,226.344,226.291,226.291,56600000.0
2006-12-07 05:07:00,226.313,226.323,226.29,226.291,29900000.0
2006-12-07 05:08:00,226.296,226.341,226.296,226.316,38300000.0
2006-12-07 05:09:00,226.333,226.348,226.329,226.348,29800000.0
2006-12-07 05:10:00,226.318,226.354,226.318,226.342,82999999.0
2006-12-07 05:11:00,226.342,226.356,226.274,226.356,50000000.0
2006-12-07 05:12:00,226.359,226.363,226.328,226.355,44700000.0
2006-12-07 05:13:00,226.348,226.348,226.298,226.32,72200001.0
2006-12-07 05:14:00,226.325,226.345,226.323,226.34,62500000.0
2006-12-07 05:15:00,226.353,226.353,226.32,226.335,37400000.0
2006-12-07 05:16:00,226.349,226.356,226.339,226.354,60400001.0
2006-12-07 05:17:00,226.361,226.369,226.337,226.345,33100000.0
2006-12-07 05:18:00,226.346,226.353,226.335,226.342,33600000.0
2006-12-07 05:19:00,226.364,226.367,226.334,226.355,39500000.0
2006-12-07 05:20:00,226.35,226.362,226.346,226.354,48499999.0
2006-12-07 05:21:00,226.369,226.384,226.3,226.3,32500000.0
2006-12-07 05:22:00,226.353,226.353,226.327,226.327,48900000.0
2006-12-07 05:23:00,226.325,226.332,226.293,226.325,55300000.0
2006-12-07 05:24:00,226.344,226.367,226.337,226.356,64400000.0
2006-12-07 05:25:00,226.362,226.362,226.317,226.356,71000000.0
2006-12-07 05:26:00,226.344,226.353,226.333,226.337,49200000.0
2006-12-07 05:27:00,226.348,226.388,226.348,226.388,59499999.0
2006-12-07 05:28:00,226.361,226.375,226.331,226.375,33499999.0
2006-12-07 05:29:00,226.371,226.402,226.371,226.389,68700001.0
2006-12-07 05:30:00,226.392,226.405,226.36,226.381,48300000.0
2006-12-07 05:31:00,226.39,226.406,226.374,226.374,43400000.0
2006-12-07 05:32:00,226.39,226.395,226.366,226.369,76500002.0
2006-12-07 05:33:00,226.356,226.393,226.334,226.372,46299999.0
2006-12-07 05:34:00,226.372,226.381,226.294,226.305,44600000.0
2006-12-07 05:35:00,226.365,226.374,226.35,226.368,81600001.0
2006-12-07 05:36:00,226.36,226.384,226.355,226.37,53900000.0
2006-12-07 05:37:00,226.36,226.368,226.346,226.368,52600000.0
2006-12-07 05:38:00,226.361,226.38,226.345,226.377,40300000.0
2006-12-07 05:39:00,226.359,226.376,226.359,226.37,43200000.0
2006-12-07 05:40:00,226.371,226.396,226.367,226.38,34900000.0
2006-12-07 05:41:00,226.368,226.37,226.34,226.37,54099999.0
2006-12-07 05:42:00,226.359,226.386,226.348,226.362,51800000.0
2006-12-07 05:43:00,226.365,226.38,226.351,226.362,65500000.0
2006-12-07 05:44:00,226.371,226.371,226.34,226.361,32700000.0
2006-12-07 05:45:00,226.348,226.368,226.327,226.368,39300000.0
2006-12-07 05:46:00,226.329,226.357,226.324,226.324,52800001.0
2006-12-07 05:47:00,226.338,226.34,226.321,226.34,42100000.0
2006-12-07 05:48:00,226.347,226.355,226.315,226.339,31000000.0
2006-12-07 05:49:00,226.338,226.347,226.332,226.347,54200000.0
2006-12-07 05:50:00,226.323,226.344,226.317,226.337,75200000.0
2006-12-07 05:51:00,226.336,226.344,226.311,226.311,32999999.0
2006-12-07 05:52:00,226.356,226.36,226.339,226.36,61100001.0
2006-12-07 05:53:00,226.335,226.347,226.319,226.343,40700000.0
2006-12-07 05:54:00,226.356,226.368,226.33,226.352,76100001.0
2006-12-07 05:55:00,226.333,226.372,226.333,226.372,33100000.0
2006-12-07 05:56:00,226.375,226.378,226.317,226.325,44800000.0
2006-12-07 05:57:00,226.339,226.339,226.304,226.31,30800000.0
2006-12-07 05:58:00,226.331,226.334,226.298,226.306,19700000.0
2006-12-07 05:59:00,226.306,226.321,226.303,226.306,82999999.0
2006-12-07 06:00:00,226.292,226.316,226.278,226.316,35200000.0
2006-12-07 06:01:00,226.32,226.32,226.292,226.312,71000000.0
2006-12-07 06:02:00,226.301,226.309,226.285,226.294,43000000.0
2006-12-07 06:03:00,226.364,226.364,226.324,226.324,52600000.0
2006-12-07 06:04:00,226.299,226.321,226.292,226.321,63700000.0
2006-12-07 06:05:00,226.328,226.329,226.296,226.318,60599999.0
2006-12-07 06:06:00,226.31,226.331,226.269,226.328,68600000.0
2006-12-07 06:07:00,226.35,226.36,226.324,226.348,33200000.0
2006-12-07 06:08:00,226.352,226.352,226.319,226.333,23800000.0
2006-12-07 06:09:00,226.33,226.334,226.316,226.323,54600000.0
2006-12-07 06:10:00,226.293,226.293,226.242,226.263,14600000.0
2006-12-07 06:11:00,226.259,226.259,226.2,226.233,40500000.0
2006-12-07 06:12:00,226.242,226.267,226.242,226.25,39600001.0
2006-12-07 06:13:00,226.231,226.242,226.207,226.242,44700000.0
2006-12-07 06:14:00,226.22,226.232,226.199,226.232,48800000.0
2006-12-07 06:15:00,226.22,226.228,226.207,226.221,31500000.0
2006-12-07 06:16:00,226.235,226.236,226.211,226.23,18000000.0
2006-12-07 06:17:00,226.238,226.238,226.203,226.217,48000000.0
2006-12-07 06:18:00,226.192,226.228,226.181,226.228,35100000.0
2006-12-07 06:19:00,226.226,226.227,226.159,226.198,21700000.0
2006-12-07 06:20:00,226.226,226.226,226.203,226.225,54100001.0
2006-12-07 06:21:00,226.2,226.229,226.194,226.216,45200000.0
2006-12-07 06:22:00,226.24,226.258,226.228,226.228,37600000.0
2006-12-07 06:23:00,226.22,226.255,226.22,226.255,51800000.0
2006-12-07 06:24:00,226.244,226.251,226.24,226.241,51499999.0
2006-12-07 06:25:00,226.242,226.256,226.241,226.241,36600000.0
2006-12-07 06:26:00,226.236,226.259,226.227,226.259,32300000.0
2006-12-07 06:27:00,226.239,226.26,226.23,226.237,53500000.0
2006-12-07 06:28:00,226.239,226.25,226.228,226.24,63500000.0
2006-12-07 06:29:00,226.246,226.268,226.246,226.263,33400000.0
2006-12-07 06:30:00,226.228,226.228,226.183,226.184,59800001.0
2006-12-07 06:31:00,226.157,226.197,226.154,226.183,69000000.0
2006-12-07 06:32:00,226.161,226.176,226.15,226.155,72200000.0
2006-12-07 06:33:00,226.173,226.191,226.167,226.188,47800000.0
2006-12-07 06:34:00,226.174,226.174,226.14,226.155,50400000.0
2006-12-07 06:35:00,226.138,226.154,226.106,226.154,34900000.0
2006-12-07 06:36:00,226.166,226.176,226.156,226.169,28800000.0
2006-12-07 06:37:00,226.174,226.191,226.151,226.151,27400000.0
2006-12-07 06:38:00,226.157,226.17,226.135,226.135,32100000.0
2006-12-07 06:39:00,226.126,226.126,226.067,226.067,55900000.0
2006-12-07 06:40:00,226.059,226.104,226.059,226.094,25300000.0
2006-12-07 06:41:00,226.089,226.116,226.089,226.109,28200000.0
2006-12-07 06:42:00,226.106,226.112,226.05,226.055,73399999.0
2006-12-07 06:43:00,226.099,226.107,226.087,226.101,33100000.0
2006-12-07 06:44:00,226.116,226.127,226.09,226.098,33200000.0
2006-12-07 06:45:00,226.104,226.123,226.096,226.123,51400000.0
2006-12-07 06:46:00,226.125,226.154,226.124,226.151,56200000.0
2006-12-07 06:47:00,226.154,226.156,226.138,226.143,19900000.0
2006-12-07 06:48:00,226.153,226.153,226.115,226.14,52600000.0
2006-12-07 06:49:00,226.095,226.139,226.092,226.139,83599997.0
2006-12-07 06:50:00,226.133,226.133,226.094,226.097,21100000.0
2006-12-07 06:51:00,226.156,226.159,226.13,226.155,86800000.0
2006-12-07 06:52:00,226.156,226.156,226.122,226.128,68999999.0
2006-12-07 06:53:00,226.132,226.137,226.108,226.132,26600000.0
2006-12-07 06:54:00,226.132,226.14,226.118,226.121,42100000.0
2006-12-07 06:55:00,226.12,226.157,226.12,226.15,42500000.0
2006-12-07 06:56:00,226.134,226.136,226.105,226.129,59200000.0
2006-12-07 06:57:00,226.147,226.152,226.118,226.144,51400000.0
2006-12-07 06:58:00,226.144,226.16,226.125,226.144,60199999.0
2006-12-07 06:59:00,226.134,226.171,226.127,226.145,56600001.0
2006-12-07 07:00:00,226.132,226.17,226.132,226.147,35500000.0
2006-12-07 07:01:00,226.201,226.23,226.191,226.21,55100000.0
2006-12-07 07:02:00,226.232,226.256,226.206,226.256,42800000.0
2006-12-07 07:03:00,226.284,226.292,226.253,226.254,30700000.0
2006-12-07 07:04:00,226.25,226.279,226.25,226.253,35000001.0
2006-12-07 07:05:00,226.242,226.288,226.242,226.288,55900000.0
2006-12-07 07:06:00,226.296,226.307,226.257,226.257,58900000.0
2006-12-07 07:07:00,226.267,226.282,226.263,226.273,58300000.0
2006-12-07 07:08:00,226.294,226.294,226.241,226.248,40700000.0
2006-12-07 07:09:00,226.267,226.276,226.254,226.271,49500000.0
2006-12-07 07:10:00,226.287,226.293,226.249,226.271,38600000.0
2006-12-07 07:11:00,226.265,226.306,226.265,226.305,32000000.0
2006-12-07 07:12:00,226.329,226.342,226.306,226.335,43600000.0
2006-12-07 07:13:00,226.308,226.308,226.258,226.296,56300000.0
2006-12-07 07:14:00,226.285,226.32,226.284,226.32,69600000.0
2006-12-07 07:15:00,226.312,226.339,226.295,226.295,43300000.0
2006-12-07 07:16:00,226.319,226.352,226.319,226.349,31100000.0
2006-12-07 07:17:00,226.366,226.375,226.351,226.364,47500000.0
2006-12-07 07:18:00,226.365,226.365,226.32,226.32,49500000.0
2006-12-07 07:19:00,226.342,226.342,226.292,226.319,38000000.0
2006-12-07 07:20:00,226.315,226.319,226.304,226.314,71100001.0
2006-12-07 07:21:00,226.278,226.278,226.234,226.265,41000000.0
2006-12-07 07:22:00,226.257,226.267,226.238,226.238,36300000.0
2006-12-07 07:23:00,226.236,226.256,226.236,226.238,52600000.0
2006-12-07 07:24:00,226.245,226.249,226.202,226.202,42300000.0
2006-12-07 07:25:00,226.189,226.236,226.189,226.201,44800000.0
2006-12-07 07:26:00,226.181,226.202,226.161,226.202,54300000.0
2006-12-07 07:27:00,226.194,226.216,226.184,226.205,47999999.0
2006-12-07 07:28:00,226.212,226.221,226.201,226.205,58300000.0
2006-12-07 07:29:00,226.233,226.233,226.155,226.206,99300000.0
2006-12-07 07:30:00,226.196,226.207,226.188,226.206,30000000.0
2006-12-07 07:31:00,226.181,226.202,226.177,226.202,82799999.0
2006-12-07 07:32:00,226.204,226.22,226.198,226.22,26400000.0
2006-12-07 07:33:00,226.173,226.223,226.173,226.206,35500000.0
2006-12-07 07:34:00,226.19,226.19,226.157,226.16,36600000.0
2006-12-07 07:35:00,226.172,226.178,226.15,226.175,39200001.0
2006-12-07 07:36:00,226.182,226.2,226.155,226.173,42400000.0
2006-12-07 07:37:00,226.171,226.177,226.156,226.156,67100000.0
2006-12-07 07:38:00,226.149,226.192,226.149,226.192,56499999.0
2006-12-07 07:39:00,226.196,226.221,226.168,226.168,69500000.0
2006-12-07 07:40:00,226.16,226.16,226.133,226.137,49900000.0
2006-12-07 07:41:00,226.152,226.155,226.097,226.097,25200000.0
2006-12-07 07:42:00,226.127,226.127,226.095,226.121,54300000.0
2006-12-07 07:43:00,226.135,226.144,226.126,226.144,48200000.0
2006-12-07 07:44:00,226.159,226.17,226.107,226.107,44299999.0
2006-12-07 07:45:00,226.127,226.179,226.126,226.149,52200000.0
2006-12-07 07:46:00,226.122,226.156,226.122,226.155,36200000.0
2006-12-07 07:47:00,226.156,226.18,226.153,226.16,111300001.0
2006-12-07 07:48:00,226.136,226.161,226.13,226.15,37200000.0
2006-12-07 07:49:00,226.146,226.146,226.12,226.132,39799999.0
2006-12-07 07:50:00,226.15,226.15,226.111,226.127,79300000.0
2006-12-07 07:51:00,226.157,226.185,226.133,226.185,65400000.0
2006-12-07 07:52:00,226.171,226.217,226.171,226.21,40300000.0
2006-12-07 07:53:00,226.23,226.245,226.218,226.245,82100000.0
2006-12-07 07:54:00,226.254,226.266,226.231,226.252,62700000.0
2006-12-07 07:55:00,226.24,226.277,226.24,226.266,55100000.0
2006-12-07 07:56:00,226.228,226.25,226.189,226.189,67099999.0
2006-12-07 07:57:00,226.262,226.262,226.23,226.23,41800000.0
2006-12-07 07:58:00,226.252,226.283,226.221,226.283,72600001.0
2006-12-07 07:59:00,226.287,226.287,226.244,226.277,33100000.0
2006-12-07 08:00:00,226.289,226.293,226.246,226.251,57800001.0
2006-12-07 08:01:00,226.269,226.269,226.202,226.232,41800000.0
2006-12-07 08:02:00,226.269,226.269,226.232,226.236,26800000.0
2006-12-07 08:03:00,226.232,226.236,226.164,226.186,88200000.0
2006-12-07 08:04:00,226.191,226.211,226.165,226.165,44700000.0
2006-12-07 08:05:00,226.171,226.184,226.167,226.171,71700001.0
2006-12-07 08:06:00,226.17,226.187,226.149,226.187,46600000.0
2006-12-07 08:07:00,226.163,226.168,226.144,226.146,84800001.0
2006-12-07 08:08:00,226.156,226.175,226.139,226.15,56599999.0
2006-12-07 08:09:00,226.168,226.199,226.168,226.185,39000000.0
2006-12-07 08:10:00,226.181,226.181,226.154,226.157,47600001.0
2006-12-07 08:11:00,226.175,226.175,226.118,226.158,52200000.0
2006-12-07 08:12:00,226.167,226.177,226.123,226.167,24100000.0
2006-12-07 08:13:00,226.191,226.191,226.15,226.15,36500000.0
2006-12-07 08:14:00,226.12,226.142,226.118,226.14,46200000.0
2006-12-07 08:15:00,226.134,226.143,226.112,226.135,72100000.0
2006-12-07 08:16:00,226.151,226.157,226.142,226.148,40300000.0
2006-12-07 08:17:00,226.172,226.179,226.152,226.173,52800000.0
2006-12-07 08:18:00,226.192,226.192,226.181,226.187,31500000.0
2006-12-07 08:19:00,226.184,226.184,226.138,226.183,47500001.0
2006-12-07 08:20:00,226.154,226.181,226.154,226.158,49700000.0
2006-12-07 08:21:00,226.148,226.148,226.1,226.1,51900000.0
2006-12-07 08:22:00,226.098,226.108,226.077,226.102,53100001.0
2006-12-07 08:23:00,226.1,226.115,226.058,226.058,69300001.0
2006-12-07 08:24:00,226.114,226.114,226.078,226.088,27500000.0
2006-12-07 08:25:00,226.102,226.119,226.064,226.097,29400000.0
2006-12-07 08:26:00,226.106,226.143,226.106,226.143,26900000.0
2006-12-07 08:27:00,226.149,226.157,226.129,226.138,62599999.0
2006-12-07 08:28:00,226.134,226.137,226.098,226.117,41000000.0
2006-12-07 08:29:00,226.113,226.113,226.09,226.103,23100000.0
2006-12-07 08:30:00,226.087,226.109,226.076,226.109,69099999.0
2006-12-07 08:31:00,226.09,226.117,226.081,226.091,51300000.0
2006-12-07 08:32:00,226.144,226.185,226.144,226.179,40299999.0
2006-12-07 08:33:00,226.182,226.209,226.155,226.155,97600001.0
2006-12-07 08:34:00,226.218,226.218,226.19,226.211,99299999.0
2006-12-07 08:35:00,226.208,226.245,226.208,226.243,39100000.0
2006-12-07 08:36:00,226.239,226.246,226.167,226.218,45300001.0
2006-12-07 08:37:00,226.208,226.225,226.199,226.218,104899999.0
2006-12-07 08:38:00,226.213,226.236,226.204,226.217,74100000.0
2006-12-07 08:39:00,226.221,226.227,226.191,226.191,41000000.0
2006-12-07 08:40:00,226.208,226.217,226.201,226.217,20000000.0
2006-12-07 08:41:00,226.22,226.236,226.18,226.18,33500000.0
2006-12-07 08:42:00,226.239,226.254,226.228,226.239,47600000.0
2006-12-07 08:43:00,226.245,226.266,226.245,226.246,62000000.0
2006-12-07 08:44:00,226.254,226.254,226.201,226.237,36300000.0
2006-12-07 08:45:00,226.215,226.23,226.193,226.216,57500000.0
2006-12-07 08:46:00,226.187,226.232,226.187,226.232,34800000.0
2006-12-07 08:47:00,226.238,226.246,226.23,226.233,35900000.0
2006-12-07 08:48:00,226.242,226.242,226.188,226.192,35900000.0
2006-12-07 08:49:00,226.196,226.233,226.194,226.22,71800000.0
2006-12-07 08:50:00,226.246,226.255,226.214,226.236,30200000.0
2006-12-07 08:51:00,226.236,226.251,226.197,226.221,60199999.0
2006-12-07 08:52:00,226.213,226.237,226.196,226.215,89700000.0
2006-12-07 08:53:00,226.18,226.185,226.147,226.147,29800000.0
2006-12-07 08:54:00,226.145,226.215,226.145,226.215,39400000.0
2006-12-07 08:55:00,226.217,226.248,226.192,226.248,45200000.0
2006-12-07 08:56:00,226.235,226.253,226.228,226.231,41600000.0
2006-12-07 08:57:00,226.223,226.246,226.213,226.213,51600000.0
2006-12-07 08:58:00,226.205,226.237,226.199,226.212,80900000.0
2006-12-07 08:59:00,226.236,226.236,226.224,226.235,51800000.0
2006-12-07 09:00:00,226.238,226.246,226.219,226.228,56100000.0
2006-12-07 09:01:00,226.209,226.24,226.207,226.221,27200000.0
2006-12-07 09:02:00,226.216,226.255,226.201,226.255,36100000.0
2006-12-07 09:03:00,226.237,226.255,226.227,226.239,52700000.0
2006-12-07 09:04:00,226.245,226.26,226.183,226.253,47400000.0
2006-12-07 09:05:00,226.289,226.293,226.276,226.284,33100000.0
2006-12-07 09:06:00,226.291,226.291,226.276,226.29,62300000.0
2006-12-07 09:07:00,226.265,226.265,226.235,226.235,40500001.0
2006-12-07 09:08:00,226.226,226.241,226.208,226.208,48000000.0
2006-12-07 09:09:00,226.219,226.28,226.219,226.274,45000000.0
2006-12-07 09:10:00,226.304,226.317,226.284,226.284,54399999.0
2006-12-07 09:11:00,226.27,226.287,226.27,226.276,32700000.0
2006-12-07 09:12:00,226.278,226.324,226.278,226.32,84700000.0
2006-12-07 09:13:00,226.314,226.328,226.304,226.304,49100000.0
2006-12-07 09:14:00,226.284,226.321,226.273,226.295,48200000.0
2006-12-07 09:15:00,226.276,226.276,226.259,226.266,36800000.0
2006-12-07 09:16:00,226.265,226.316,226.265,226.316,32300000.0
2006-12-07 09:17:00,226.325,226.327,226.312,226.312,43000000.0
2006-12-07 09:18:00,226.323,226.35,226.241,226.35,44000000.0
2006-12-07 09:19:00,226.323,226.323,226.246,226.3,63800001.0
2006-12-07 09:20:00,226.322,226.322,226.25,226.25,27200000.0
2006-12-07 09:21:00,226.335,226.336,226.296,226.308,53000000.0
2006-12-07 09:22:00,226.3,226.311,226.25,226.286,53099999.0
2006-12-07 09:23:00,226.303,226.303,226.276,226.276,46899999.0
2006-12-07 09:24:00,226.291,226.303,226.275,226.303,52699999.0
2006-12-07 09:25:00,226.303,226.303,226.29,226.293,36200000.0
2006-12-07 09:26:00,226.296,226.33,226.294,226.298,59800001.0
2006-12-07 09:27:00,226.283,226.294,226.27,226.273,47900000.0
2006-12-07 09:28:00,226.279,226.297,226.261,226.292,86399998.0
2006-12-07 09:29:00,226.285,226.31,226.274,226.277,69200000.0
2006-12-07 09:30:00,226.285,226.289,226.261,226.261,27400000.0
2006-12-07 09:31:00,226.26,226.26,226.208,226.208,53100000.0
2006-12-07 09:32:00,226.203,226.203,226.12,226.135,50600000.0
2006-12-07 09:33:00,226.148,226.181,226.139,226.172,30000000.0
2006-12-07 09:34:00,226.167,226.167,226.113,226.123,58600000.0
2006-12-07 09:35:00,226.173,226.218,226.125,226.175,76600000.0
2006-12-07 09:36:00,226.178,226.187,226.104,226.115,45900000.0
2006-12-07 09:37:00,226.1,226.174,226.1,226.174,69799999.0
2006-12-07 09:38:00,226.179,226.19,226.135,226.14,50899999.0
2006-12-07 09:39:00,226.223,226.243,226.12,226.125,59300001.0
2006-12-07 09:40:00,226.131,226.131,226.082,226.096,58300001.0
2006-12-07 09:41:00,226.095,226.122,226.085,226.12,59000000.0
2006-12-07 09:42:00,226.099,226.114,226.085,226.108,75800000.0
2006-12-07 09:43:00,226.087,226.105,226.073,226.105,55700000.0
2006-12-07 09:44:00,226.105,226.106,226.086,226.1,48200000.0
2006-12-07 09:45:00,226.111,226.118,226.082,226.102,29600000.0
2006-12-07 09:46:00,226.091,226.168,226.083,226.16,68500000.0
2006-12-07 09:47:00,226.156,226.16,226.129,226.16,33900000.0
2006-12-07 09:48:00,226.159,226.159,226.1,226.1,30400000.0
2006-12-07 09:49:00,226.129,226.157,226.129,226.144,29500000.0
2006-12-07 09:50:00,226.169,226.171,226.118,226.118,58500000.0
2006-12-07 09:51:00,226.103,226.142,226.092,226.117,27900000.0
2006-12-07 09:52:00,226.125,226.135,226.075,226.093,65200000.0
2006-12-07 09:53:00,226.119,226.127,226.087,226.087,61600000.0
2006-12-07 09:54:00,226.086,226.117,226.086,226.112,49000000.0
2006-12-07 09:55:00,226.104,226.116,226.096,226.116,44100000.0
2006-12-07 09:56:00,226.114,226.114,226.083,226.096,53400001.0
2006-12-07 09:57:00,226.079,226.083,226.06,226.06,33400000.0
2006-12-07 09:58:00,226.055,226.057,226.029,226.036,50200000.0
2006-12-07 09:59:00,226.024,226.053,226.021,226.053,38700000.0
2006-12-07 10:00:00,226.075,226.162,226.075,226.109,64499999.0
2006-12-07 10:01:00,226.089,226.099,226.068,226.074,105699998.0
2006-12-07 10:02:00,226.097,226.19,226.097,226.189,37500000.0
2006-12-07 10:03:00,226.176,226.202,226.176,226.189,63500000.0
2006-12-07 10:04:00,226.173,226.173,226.142,226.144,40600000.0
2006-12-07 10:05:00,226.161,226.167,226.142,226.161,30300000.0
2006-12-07 10:06:00,226.18,226.18,226.131,226.131,64700000.0
2006-12-07 10:07:00,226.138,226.143,226.131,226.141,48400000.0
2006-12-07 10:08:00,226.15,226.152,226.132,226.152,47500001.0
2006-12-07 10:09:00,226.162,226.169,226.106,226.145,29500000.0
2006-12-07 10:10:00,226.161,226.168,226.121,226.148,56400000.0
2006-12-07 10:11:00,226.139,226.175,226.13,226.147,38700000.0
2006-12-07 10:12:00,226.127,226.127,226.092,226.103,26100000.0
2006-12-07 10:13:00,226.087,226.105,226.07,226.104,66000000.0
2006-12-07 10:14:00,226.106,226.124,226.1,226.12,30300000.0
2006-12-07 10:15:00,226.14,226.143,226.14,226.143,8000000.0
2006-12-07 10:16:00,226.167,226.167,226.092,226.146,86800000.0
2006-12-07 10:17:00,226.147,226.161,226.1,226.128,60000000.0
2006-12-07 10:18:00,226.138,226.152,226.129,226.15,37100000.0
2006-12-07 10:19:00,226.146,226.178,226.144,226.175,40500000.0
2006-12-07 10:20:00,226.188,226.188,226.073,226.162,80600000.0
2006-12-07 10:21:00,226.18,226.19,226.171,226.172,50100001.0
2006-12-07 10:22:00,226.189,226.189,226.162,226.18,40900000.0
2006-12-07 10:23:00,226.191,226.213,226.191,226.213,95600000.0
2006-12-07 10:24:00,226.208,226.218,226.197,226.218,55600001.0
2006-12-07 10:25:00,226.223,226.228,226.21,226.213,49800000.0
2006-12-07 10:26:00,226.21,226.225,226.21,226.218,69000000.0
2006-12-07 10:27:00,226.216,226.247,226.206,226.244,56700000.0
2006-12-07 10:28:00,226.217,226.237,226.18,226.235,54300000.0
2006-12-07 10:29:00,226.24,226.272,226.24,226.251,56900001.0
2006-12-07 10:30:00,226.246,226.285,226.243,226.268,55500000.0
2006-12-07 10:31:00,226.279,226.307,226.269,226.29,76700000.0
2006-12-07 10:32:00,226.289,226.289,226.242,226.242,59100000.0
2006-12-07 10:33:00,226.236,226.332,226.227,226.332,84599998.0
2006-12-07 10:34:00,226.365,226.367,226.284,226.343,29500000.0
2006-12-07 10:35:00,226.341,226.368,226.319,226.319,41800000.0
2006-12-07 10:36:00,226.318,226.352,226.316,226.349,43200000.0
2006-12-07 10:37:00,226.343,226.354,226.333,226.339,47200000.0
2006-12-07 10:38:00,226.329,226.34,226.3,226.3,92400001.0
2006-12-07 10:39:00,226.301,226.326,226.301,226.31,39400000.0
2006-12-07 10:40:00,226.296,226.308,226.282,226.295,53000000.0
2006-12-07 10:41:00,226.296,226.307,226.281,226.307,41799999.0
2006-12-07 10:42:00,226.303,226.303,226.188,226.276,74900000.0
2006-12-07 10:43:00,226.31,226.311,226.194,226.195,73600000.0
2006-12-07 10:44:00,226.322,226.333,226.295,226.295,65400000.0
2006-12-07 10:45:00,226.313,226.315,226.288,226.304,32200000.0
2006-12-07 10:46:00,226.282,226.286,226.262,226.277,37300000.0
2006-12-07 10:47:00,226.275,226.31,226.255,226.259,43000000.0
2006-12-07 10:48:00,226.243,226.252,226.21,226.23,28900000.0
2006-12-07 10:49:00,226.249,226.262,226.229,226.25,65600000.0
2006-12-07 10:50:00,226.249,226.278,226.23,226.23,44700001.0
2006-12-07 10:51:00,226.254,226.254,226.202,226.225,30200000.0
2006-12-07 10:52:00,226.247,226.247,226.201,226.22,58499998.0
2006-12-07 10:53:00,226.24,226.261,226.183,226.196,30800000.0
2006-12-07 10:54:00,226.204,226.232,226.204,226.23,32600000.0
2006-12-07 10:55:00,226.221,226.232,226.201,226.232,75700000.0
2006-12-07 10:56:00,226.224,226.243,226.215,226.229,36400000.0
2006-12-07 10:57:00,226.243,226.251,226.23,226.234,62700000.0
2006-12-07 10:58:00,226.225,226.271,226.225,226.265,66800000.0
2006-12-07 10:59:00,226.259,226.263,226.242,226.263,20400000.0
2006-12-07 11:00:00,226.255,226.269,226.226,226.258,79699999.0
2006-12-07 11:01:00,226.269,226.269,226.243,226.254,37800000.0
2006-12-07 11:02:00,226.292,226.306,226.256,226.293,87000000.0
2006-12-07 11:03:00,226.271,226.293,226.261,226.287,67000000.0
2006-12-07 11:04:00,226.283,226.301,226.254,226.301,69900000.0
2006-12-07 11:05:00,226.321,226.368,226.321,226.358,36600000.0
2006-12-07 11:06:00,226.361,226.361,226.322,226.322,38900000.0
2006-12-07 11:07:00,226.304,226.315,226.287,226.287,68700000.0
2006-12-07 11:08:00,226.29,226.339,226.272,226.312,50800001.0
2006-12-07 11:09:00,226.291,226.315,226.289,226.292,88300001.0
2006-12-07 11:10:00,226.299,226.309,226.287,226.287,33600000.0
2006-12-07 11:11:00,226.289,226.311,226.285,226.29,69199999.0
2006-12-07 11:12:00,226.288,226.3,226.261,226.3,27900000.0
2006-12-07 11:13:00,226.304,226.334,226.303,226.31,28000000.0
2006-12-07 11:14:00,226.323,226.366,226.32,226.366,23200000.0
2006-12-07 11:15:00,226.362,226.362,226.321,226.33,28100000.0
2006-12-07 11:16:00,226.325,226.325,226.294,226.305,49600000.0
2006-12-07 11:17:00,226.298,226.312,226.264,226.312,78900000.0
2006-12-07 11:18:00,226.314,226.326,226.286,226.308,41100000.0
2006-12-07 11:19:00,226.297,226.312,226.293,226.312,25600000.0
2006-12-07 11:20:00,226.322,226.337,226.276,226.276,30500000.0
2006-12-07 11:21:00,226.279,226.308,226.279,226.303,72900000.0
2006-12-07 11:22:00,226.289,226.295,226.269,226.295,35700000.0
2006-12-07 11:23:00,226.311,226.326,226.305,226.305,71800001.0
2006-12-07 11:24:00,226.303,226.344,226.303,226.323,28400000.0
2006-12-07 11:25:00,226.321,226.351,226.316,226.338,34500000.0
2006-12-07 11:26:00,226.347,226.385,226.347,226.365,68599999.0
2006-12-07 11:27:00,226.37,226.37,226.29,226.296,56099998.0
2006-12-07 11:28:00,226.289,226.289,226.232,226.238,53900000.0
2006-12-07 11:29:00,226.259,226.273,226.243,226.243,66700000.0
2006-12-07 11:30:00,226.246,226.27,226.246,226.265,83500000.0
2006-12-07 11:31:00,226.252,226.278,226.23,226.236,52900000.0
2006-12-07 11:32:00,226.24,226.263,226.235,226.239,61400001.0
2006-12-07 11:33:00,226.219,226.245,226.192,226.227,41800000.0
2006-12-07 11:34:00,226.247,226.265,226.231,226.263,46700000.0
2006-12-07 11:35:00,226.261,226.27,226.236,226.236,36300000.0
2006-12-07 11:36:00,226.226,226.279,226.224,226.25,65100000.0
2006-12-07 11:37:00,226.255,226.275,226.231,226.231,38399999.0
2006-12-07 11:38:00,226.274,226.302,226.263,226.3,39400000.0
2006-12-07 11:39:00,226.294,226.298,226.239,226.279,45800000.0
2006-12-07 11:40:00,226.279,226.304,226.279,226.295,58100000.0
2006-12-07 11:41:00,226.295,226.315,226.284,226.299,60600000.0
2006-12-07 11:42:00,226.298,226.306,226.272,226.279,66800000.0
2006-12-07 11:43:00,226.286,226.304,226.28,226.282,66500000.0
2006-12-07 11:44:00,226.305,226.305,226.259,226.271,33900000.0
2006-12-07 11:45:00,226.277,226.306,226.277,226.298,103000002.0
2006-12-07 11:46:00,226.271,226.293,226.25,226.276,50699999.0
2006-12-07 11:47:00,226.294,226.294,226.271,226.271,40899999.0
2006-12-07 11:48:00,226.287,226.301,226.261,226.277,27800000.0
2006-12-07 11:49:00,226.293,226.314,226.281,226.314,38400000.0
2006-12-07 11:50:00,226.315,226.327,226.304,226.304,28800000.0
2006-12-07 11:51:00,226.32,226.32,226.267,226.278,76700001.0
2006-12-07 11:52:00,226.288,226.305,226.286,226.296,38400000.0
2006-12-07 11:53:00,226.299,226.324,226.282,226.285,61600001.0
2006-12-07 11:54:00,226.307,226.315,226.287,226.298,39400000.0
2006-12-07 11:55:00,226.302,226.302,226.279,226.293,35000001.0
2006-12-07 11:56:00,226.295,226.298,226.267,226.267,32200000.0
2006-12-07 11:57:00,226.261,226.276,226.261,226.276,59900000.0
2006-12-07 11:58:00,226.266,226.298,226.254,226.271,72600001.0
2006-12-07 11:59:00,226.285,226.285,226.228,226.246,62900000.0
2006-12-07 12:00:00,226.264,226.276,226.218,226.251,49600000.0
2006-12-07 12:01:00,226.269,226.285,226.218,226.221,46300000.0
2006-12-07 12:02:00,226.26,226.278,226.257,226.26,66600000.0
2006-12-07 12:03:00,226.269,226.272,226.25,226.252,29700000.0
2006-12-07 12:04:00,226.254,226.28,226.254,226.277,79800000.0
2006-12-07 12:05:00,226.263,226.263,226.221,226.243,54500001.0
2006-12-07 12:06:00,226.253,226.273,226.237,226.25,65299999.0
2006-12-07 12:07:00,226.248,226.252,226.238,226.238,75400001.0
2006-12-07 12:08:00,226.216,226.216,226.158,226.166,45600001.0
2006-12-07 12:09:00,226.14,226.241,226.126,226.238,43600000.0
2006-12-07 12:10:00,226.177,226.177,226.16,226.172,14800000.0
2006-12-07 12:11:00,226.18,226.189,226.166,226.179,36300000.0
2006-12-07 12:12:00,226.182,226.223,226.173,226.177,109200002.0
2006-12-07 12:13:00,226.175,226.219,226.17,226.219,36900000.0
2006-12-07 12:14:00,226.234,226.239,226.167,226.167,53800000.0
2006-12-07 12:15:00,226.144,226.172,226.122,226.137,88100000.0
2006-12-07 12:16:00,226.126,226.165,226.112,226.112,73400000.0
2006-12-07 12:17:00,226.115,226.125,226.091,226.117,67700000.0
2006-12-07 12:18:00,226.107,226.123,226.05,226.058,80599999.0
2006-12-07 12:19:00,226.066,226.1,226.045,226.1,32200000.0
2006-12-07 12:20:00,226.088,226.119,226.068,226.068,43300000.0
2006-12-07 12:21:00,226.061,226.076,226.028,226.063,83700000.0
2006-12-07 12:22:00,226.105,226.147,226.036,226.05,74000000.0
2006-12-07 12:23:00,226.074,226.078,226.066,226.07,28500000.0
2006-12-07 12:24:00,226.054,226.076,226.054,226.076,67300000.0
2006-12-07 12:25:00,226.081,226.113,226.074,226.113,44100000.0
2006-12-07 12:26:00,226.1,226.135,226.081,226.13,31900000.0
2006-12-07 12:27:00,226.112,226.13,226.102,226.13,41100001.0
2006-12-07 12:28:00,226.16,226.168,226.147,226.152,60600000.0
2006-12-07 12:29:00,226.145,226.156,226.13,226.13,47100000.0
2006-12-07 12:30:00,226.114,226.152,226.106,226.152,25600000.0
2006-12-07 12:31:00,226.15,226.151,226.134,226.134,40500000.0
2006-12-07 12:32:00,226.134,226.152,226.094,226.152,33500000.0
2006-12-07 12:33:00,226.155,226.155,226.101,226.139,89500001.0
2006-12-07 12:34:00,226.135,226.135,226.082,226.082,25600000.0
2006-12-07 12:35:00,226.085,226.099,226.064,226.086,68299999.0
2006-12-07 12:36:00,226.095,226.107,226.087,226.1,66800000.0
2006-12-07 12:37:00,226.094,226.094,226.008,226.045,64000000.0
2006-12-07 12:38:00,226.085,226.085,226.059,226.071,65699999.0
2006-12-07 12:39:00,226.056,226.083,226.046,226.061,59300000.0
2006-12-07 12:40:00,226.067,226.074,226.035,226.035,39700000.0
2006-12-07 12:41:00,226.045,226.076,226.045,226.047,62400000.0
2006-12-07 12:42:00,226.018,226.042,226.005,226.042,38700000.0
2006-12-07 12:43:00,226.058,226.071,226.056,226.068,60300000.0
2006-12-07 12:44:00,226.069,226.069,226.049,226.053,48900000.0
2006-12-07 12:45:00,226.076,226.105,226.071,226.105,66800000.0
2006-12-07 12:46:00,226.108,226.122,226.072,226.108,27700000.0
2006-12-07 12:47:00,226.146,226.173,226.131,226.144,55700000.0
2006-12-07 12:48:00,226.135,226.166,226.135,226.152,88100001.0
2006-12-07 12:49:00,226.132,226.147,226.093,226.093,56100000.0
2006-12-07 12:50:00,226.099,226.128,226.09,226.112,72000000.0
2006-12-07 12:51:00,226.1,226.106,226.076,226.092,40500000.0
2006-12-07 12:52:00,226.061,226.107,226.057,226.094,42100000.0
2006-12-07 12:53:00,226.079,226.102,226.079,226.088,53300000.0
2006-12-07 12:54:00,226.108,226.108,226.058,226.08,57600000.0
2006-12-07 12:55:00,226.071,226.092,226.039,226.092,56700000.0
2006-12-07 12:56:00,226.083,226.083,226.067,226.068,67899999.0
2006-12-07 12:57:00,226.067,226.085,226.053,226.085,62399999.0
2006-12-07 12:58:00,226.073,226.117,226.051,226.074,85200000.0
2006-12-07 12:59:00,226.07,226.07,226.041,226.05,30900000.0
2006-12-07 13:00:00,226.031,226.091,226.029,226.057,31600000.0
2006-12-07 13:01:00,226.057,226.1,226.03,226.043,36800000.0
2006-12-07 13:02:00,226.031,226.067,226.012,226.042,63800000.0
2006-12-07 13:03:00,226.051,226.051,226.038,226.04,52900000.0
2006-12-07 13:04:00,226.042,226.042,225.999,226.027,51100000.0
2006-12-07 13:05:00,226.033,226.04,226.002,226.005,60199999.0
2006-12-07 13:06:00,225.999,226.008,225.976,225.999,54100000.0
2006-12-07 13:07:00,225.972,225.972,225.921,225.921,31100000.0
2006-12-07 13:08:00,225.929,225.953,225.929,225.947,52100000.0
2006-12-07 13:09:00,225.947,225.958,225.918,225.918,40000000.0
2006-12-07 13:10:00,225.914,225.927,225.887,225.902,17200000.0
2006-12-07 13:11:00,225.937,225.957,225.932,225.953,43800000.0
2006-12-07 13:12:00,225.951,225.974,225.939,225.952,47500000.0
2006-12-07 13:13:00,225.935,225.943,225.923,225.927,50899999.0
2006-12-07 13:14:00,225.907,225.941,225.885,225.941,69200001.0
2006-12-07 13:15:00,225.945,225.966,225.929,225.933,40600000.0
2006-12-07 13:16:00,225.954,225.985,225.938,225.985,98600001.0
2006-12-07 13:17:00,225.976,225.976,225.923,225.933,68900000.0
2006-12-07 13:18:00,225.984,225.984,225.922,225.954,49599999.0
2006-12-07 13:19:00,225.954,225.968,225.914,225.938,58600000.0
2006-12-07 13:20:00,225.983,225.983,225.918,225.965,77499999.0
2006-12-07 13:21:00,225.988,226.022,225.964,225.978,56799999.0
2006-12-07 13:22:00,226.021,226.021,226.004,226.006,21700000.0
2006-12-07 13:23:00,226.013,226.021,225.984,226.0,67200000.0
2006-12-07 13:24:00,226.035,226.043,226.02,226.032,36799999.0
2006-12-07 13:25:00,226.032,226.056,226.028,226.04,65400001.0
2006-12-07 13:26:00,226.054,226.065,226.0,226.065,59200001.0
2006-12-07 13:27:00,226.086,226.09,226.071,226.082,35900000.0
2006-12-07 13:28:00,226.068,226.079,226.032,226.048,71600000.0
2006-12-07 13:29:00,226.047,226.047,226.022,226.047,37700000.0
2006-12-07 13:30:00,226.064,226.092,226.056,226.056,52200000.0
2006-12-07 13:31:00,226.058,226.069,226.053,226.053,38700001.0
2006-12-07 13:32:00,226.064,226.067,226.025,226.037,92700000.0
2006-12-07 13:33:00,226.042,226.042,226.015,226.015,40100000.0
2006-12-07 13:34:00,226.019,226.075,226.019,226.075,29299999.0
2006-12-07 13:35:00,226.063,226.063,226.05,226.059,70300001.0
2006-12-07 13:36:00,226.035,226.061,226.013,226.059,56800000.0
2006-12-07 13:37:00,226.07,226.089,226.068,226.081,44300000.0
2006-12-07 13:38:00,226.069,226.081,226.057,226.078,19300000.0
2006-12-07 13:39:00,226.105,226.108,226.052,226.078,52599999.0
2006-12-07 13:40:00,226.051,226.088,226.051,226.088,63500000.0
2006-12-07 13:41:00,226.101,226.112,226.066,226.112,69099999.0
2006-12-07 13:42:00,226.126,226.126,226.084,226.099,25600000.0
2006-12-07 13:43:00,226.102,226.102,226.071,226.097,57500000.0
2006-12-07 13:44:00,226.102,226.106,226.054,226.104,119300001.0
2006-12-07 13:45:00,226.091,226.108,226.091,226.102,56600000.0
2006-12-07 13:46:00,226.088,226.113,226.044,226.113,42800000.0
2006-12-07 13:47:00,226.091,226.094,226.054,226.074,42300000.0
2006-12-07 13:48:00,226.059,226.112,226.042,226.091,51400000.0
2006-12-07 13:49:00,226.101,226.101,226.048,226.078,53900000.0
2006-12-07 13:50:00,226.078,226.115,226.066,226.115,51100001.0
2006-12-07 13:51:00,226.119,226.119,226.091,226.1,56100000.0
2006-12-07 13:52:00,226.114,226.139,226.114,226.132,35100000.0
2006-12-07 13:53:00,226.139,226.191,226.139,226.178,53000000.0
2006-12-07 13:54:00,226.164,226.233,226.158,226.233,33200000.0
2006-12-07 13:55:00,226.245,226.252,226.169,226.169,34900000.0
2006-12-07 13:56:00,226.114,226.114,226.087,226.111,23200000.0
2006-12-07 13:57:00,226.132,226.132,226.085,226.102,51700000.0
2006-12-07 13:58:00,226.083,226.092,226.077,226.089,66700000.0
2006-12-07 13:59:00,226.091,226.101,226.062,226.075,77700000.0
2006-12-07 14:00:00,226.054,226.07,226.046,226.053,26300000.0
2006-12-07 14:01:00,226.063,226.074,226.039,226.046,37000000.0
2006-12-07 14:02:00,226.037,226.067,226.019,226.067,47500001.0
2006-12-07 14:03:00,226.073,226.085,226.055,226.055,39000000.0
2006-12-07 14:04:00,226.061,226.061,226.022,226.036,31800000.0
2006-12-07 14:05:00,226.036,226.063,226.026,226.049,62900000.0
2006-12-07 14:06:00,226.035,226.07,226.025,226.048,49300000.0
2006-12-07 14:07:00,226.039,226.059,226.02,226.029,46700000.0
2006-12-07 14:08:00,226.016,226.052,226.016,226.038,45300000.0
2006-12-07 14:09:00,226.019,226.05,226.019,226.05,43100000.0
2006-12-07 14:10:00,226.072,226.077,226.03,226.037,46500000.0
2006-12-07 14:11:00,226.035,226.04,226.015,226.015,101800001.0
2006-12-07 14:12:00,225.999,226.033,225.999,226.006,50200000.0
2006-12-07 14:13:00,225.991,226.01,225.965,225.965,59100001.0
2006-12-07 14:14:00,225.954,225.954,225.901,225.934,48500000.0
2006-12-07 14:15:00,225.954,225.954,225.927,225.95,67299999.0
2006-12-07 14:16:00,225.99,226.025,225.99,226.013,25100000.0
2006-12-07 14:17:00,225.991,225.991,225.972,225.976,22900000.0
2006-12-07 14:18:00,225.958,226.007,225.953,225.99,41599999.0
2006-12-07 14:19:00,225.987,225.998,225.976,225.998,93699998.0
2006-12-07 14:20:00,226.009,226.045,226.009,226.045,60800000.0
2006-12-07 14:21:00,226.046,226.054,226.039,226.039,39700000.0
2006-12-07 14:22:00,226.051,226.07,226.05,226.061,92199998.0
2006-12-07 14:23:00,226.053,226.053,226.028,226.052,45800000.0
2006-12-07 14:24:00,226.051,226.054,226.01,226.037,37800000.0
2006-12-07 14:25:00,226.06,226.096,226.06,226.096,7600000.0
2006-12-07 14:26:00,226.111,226.111,226.088,226.098,30300000.0
2006-12-07 14:27:00,226.093,226.108,226.085,226.108,57300000.0
2006-12-07 14:28:00,226.088,226.097,226.078,226.08,85500001.0
2006-12-07 14:29:00,226.077,226.087,226.069,226.087,33100000.0
2006-12-07 14:30:00,226.068,226.085,226.068,226.075,47500000.0
2006-12-07 14:31:00,226.086,226.097,226.082,226.097,51400000.0
2006-12-07 14:32:00,226.105,226.123,226.096,226.113,38700000.0
2006-12-07 14:33:00,226.113,226.136,226.076,226.136,46700000.0
2006-12-07 14:34:00,226.157,226.157,226.136,226.147,15600000.0
2006-12-07 14:35:00,226.167,226.167,226.157,226.16,87599999.0
2006-12-07 14:36:00,226.162,226.165,226.125,226.132,68199999.0
2006-12-07 14:37:00,226.136,226.14,226.127,226.127,22800000.0
2006-12-07 14:38:00,226.125,226.161,226.102,226.161,35000000.0
2006-12-07 14:39:00,226.161,226.161,226.105,226.143,75300001.0
2006-12-07 14:40:00,226.147,226.151,226.116,226.136,63700000.0
2006-12-07 14:41:00,226.163,226.163,226.128,226.138,28000000.0
2006-12-07 14:42:00,226.141,226.187,226.129,226.187,37200000.0
2006-12-07 14:43:00,226.195,226.211,226.193,226.195,27000000.0
2006-12-07 14:44:00,226.18,226.217,226.176,226.183,49100001.0
2006-12-07 14:45:00,226.159,226.191,226.147,226.178,32400000.0
2006-12-07 14:46:00,226.183,226.192,226.154,226.154,39000000.0
2006-12-07 14:47:00,226.174,226.228,226.174,226.221,50000000.0
2006-12-07 14:48:00,226.218,226.25,226.212,226.25,47800000.0
2006-12-07 14:49:00,226.254,226.266,226.226,226.237,26500000.0
2006-12-07 14:50:00,226.224,226.261,226.213,226.25,29200000.0
2006-12-07 14:51:00,226.244,226.253,226.231,226.235,62300000.0
2006-12-07 14:52:00,226.242,226.255,226.228,226.235,50800000.0
2006-12-07 14:53:00,226.223,226.23,226.219,226.223,39000000.0
2006-12-07 14:54:00,226.219,226.239,226.208,226.239,62800000.0
2006-12-07 14:55:00,226.23,226.23,226.159,226.188,77100000.0
2006-12-07 14:56:00,226.187,226.187,226.155,226.176,50600000.0
2006-12-07 14:57:00,226.164,226.197,226.164,226.197,28500001.0
2006-12-07 14:58:00,226.198,226.198,226.147,226.17,64599999.0
2006-12-07 14:59:00,226.192,226.198,226.182,226.184,57700000.0
2006-12-07 15:00:00,226.201,226.217,226.166,226.175,42900000.0
2006-12-07 15:01:00,226.194,226.211,226.184,226.197,42700000.0
2006-12-07 15:02:00,226.192,226.21,226.179,226.21,24700000.0
2006-12-07 15:03:00,226.22,226.231,226.194,226.194,40300000.0
2006-12-07 15:04:00,226.188,226.215,226.179,226.215,41700000.0
2006-12-07 15:05:00,226.197,226.203,226.175,226.175,47700000.0
2006-12-07 15:06:00,226.196,226.221,226.196,226.209,24000000.0
2006-12-07 15:07:00,226.203,226.203,226.139,226.168,62200000.0
2006-12-07 15:08:00,226.19,226.191,226.139,226.139,33900000.0
2006-12-07 15:09:00,226.144,226.144,226.102,226.11,43400001.0
2006-12-07 15:10:00,226.117,226.133,226.108,226.118,60200000.0
2006-12-07 15:11:00,226.099,226.119,226.097,226.117,56099999.0
2006-12-07 15:12:00,226.091,226.091,226.015,226.061,58699999.0
2006-12-07 15:13:00,226.053,226.096,226.053,226.082,65000000.0
2006-12-07 15:14:00,226.072,226.072,226.051,226.056,84000000.0
2006-12-07 15:15:00,226.064,226.089,226.051,226.066,46400000.0
2006-12-07 15:16:00,226.054,226.08,226.024,226.03,60800000.0
2006-12-07 15:17:00,226.062,226.079,226.049,226.066,33700000.0
2006-12-07 15:18:00,226.054,226.065,226.046,226.065,45400000.0
2006-12-07 15:19:00,226.061,226.061,226.009,226.04,44300000.0
2006-12-07 15:20:00,226.057,226.079,226.041,226.058,52800000.0
2006-12-07 15:21:00,226.054,226.057,226.029,226.032,21700000.0
2006-12-07 15:22:00,226.018,226.031,226.003,226.025,45800000.0
2006-12-07 15:23:00,226.023,226.045,226.023,226.045,53200001.0
2006-12-07 15:24:00,226.044,226.05,226.024,226.047,64400000.0
2006-12-07 15:25:00,226.058,226.076,226.046,226.076,64600000.0
2006-12-07 15:26:00,226.092,226.109,226.084,226.095,62500000.0
2006-12-07 15:27:00,226.096,226.135,226.096,226.112,32400000.0
2006-12-07 15:28:00,226.106,226.129,226.106,226.129,52000000.0
2006-12-07 15:29:00,226.107,226.115,226.068,226.07,41200000.0
2006-12-07 15:30:00,226.066,226.117,226.05,226.075,43200000.0
2006-12-07 15:31:00,226.048,226.084,226.048,226.062,35600000.0
2006-12-07 15:32:00,226.069,226.126,226.069,226.105,37000000.0
2006-12-07 15:33:00,226.097,226.103,226.072,226.095,92200000.0
2006-12-07 15:34:00,226.089,226.143,226.089,226.143,24900000.0
2006-12-07 15:35:00,226.153,226.168,226.107,226.107,30000000.0
2006-12-07 15:36:00,226.108,226.214,226.078,226.214,51700000.0
2006-12-07 15:37:00,226.216,226.283,226.201,226.283,29500000.0
2006-12-07 15:38:00,226.288,226.288,226.247,226.253,31900000.0
2006-12-07 15:39:00,226.229,226.249,226.216,226.236,78800000.0
2006-12-07 15:40:00,226.202,226.237,226.182,226.182,94700001.0
2006-12-07 15:41:00,226.197,226.197,226.167,226.17,54800000.0
2006-12-07 15:42:00,226.156,226.185,226.14,226.158,44400000.0
2006-12-07 15:43:00,226.164,226.164,226.137,226.142,65699999.0
2006-12-07 15:44:00,226.131,226.171,226.131,226.17,60500000.0
2006-12-07 15:45:00,226.168,226.208,226.168,226.188,49999999.0
2006-12-07 15:46:00,226.179,226.214,226.168,226.205,32300000.0
2006-12-07 15:47:00,226.211,226.229,226.188,226.222,76400000.0
2006-12-07 15:48:00,226.216,226.216,226.156,226.156,13200000.0
2006-12-07 15:49:00,226.152,226.198,226.141,226.198,54600000.0
2006-12-07 15:50:00,226.179,226.189,226.158,226.187,39700000.0
2006-12-07 15:51:00,226.188,226.19,226.16,226.168,47700000.0
2006-12-07 15:52:00,226.176,226.189,226.173,226.173,43400000.0
2006-12-07 15:53:00,226.187,226.22,226.179,226.218,48500000.0
2006-12-07 15:54:00,226.214,226.232,226.193,226.228,61900001.0
2006-12-07 15:55:00,226.213,226.213,226.182,226.191,44000000.0
2006-12-07 15:56:00,226.182,226.202,226.162,226.177,77600000.0
2006-12-07 15:57:00,226.192,226.215,226.182,226.184,39000000.0
2006-12-07 15:58:00,226.19,226.195,226.182,226.182,37600000.0
2006-12-07 15:59:00,226.194,226.195,226.139,226.149,56300000.0
2006-12-07 16:00:00,226.167,226.167,226.074,226.079,69999999.0
2006-12-07 16:01:00,226.075,226.075,226.037,226.054,94099998.0
2006-12-07 16:02:00,226.011,226.011,225.98,225.991,23400000.0
2006-12-07 16:03:00,226.017,226.034,225.987,226.007,39400000.0
2006-12-07 16:04:00,226.018,226.018,225.98,225.98,61499999.0
2006-12-07 16:05:00,225.978,226.042,225.978,226.038,36200000.0
2006-12-07 16:06:00,226.041,226.057,226.022,226.056,60300000.0
2006-12-07 16:07:00,226.052,226.061,226.031,226.046,60000001.0
2006-12-07 16:08:00,226.069,226.1,226.069,226.09,29200000.0
2006-12-07 16:09:00,226.122,226.148,226.095,226.095,52400000.0
2006-12-07 16:10:00,226.075,226.092,226.059,226.075,18200000.0
2006-12-07 16:11:00,226.078,226.105,226.055,226.067,45899999.0
2006-12-07 16:12:00,226.091,226.091,226.05,226.06,75800000.0
2006-12-07 16:13:00,226.075,226.084,226.041,226.058,56799999.0
2006-12-07 16:14:00,226.045,226.067,226.034,226.047,50399999.0
2006-12-07 16:15:00,226.059,226.059,226.0,226.024,50500000.0
2006-12-07 16:16:00,226.029,226.036,226.014,226.029,50400000.0
2006-12-07 16:17:00,226.03,226.117,226.03,226.117,39900000.0
2006-12-07 16:18:00,226.096,226.111,226.06,226.06,39100000.0
2006-12-07 16:19:00,226.064,226.064,226.008,226.033,50000000.0
2006-12-07 16:20:00,226.038,226.114,226.038,226.106,38300000.0
2006-12-07 16:21:00,226.125,226.141,226.105,226.117,47900000.0
2006-12-07 16:22:00,226.131,226.143,226.115,226.115,57100000.0
2006-12-07 16:23:00,226.112,226.132,226.108,226.122,50600001.0
2006-12-07 16:24:00,226.125,226.145,226.119,226.135,73000000.0
2006-12-07 16:25:00,226.142,226.142,226.12,226.137,34200000.0
2006-12-07 16:26:00,226.142,226.147,226.128,226.139,41800000.0
2006-12-07 16:27:00,226.11,226.11,226.064,226.076,30600000.0
2006-12-07 16:28:00,226.087,226.094,226.059,226.094,14100000.0
2006-12-07 16:29:00,226.094,226.106,226.076,226.082,63099999.0
2006-12-07 16:30:00,226.058,226.077,226.055,226.071,80200000.0
2006-12-07 16:31:00,226.074,226.084,226.06,226.077,43900000.0
2006-12-07 16:32:00,226.063,226.075,226.042,226.05,37200000.0
2006-12-07 16:33:00,226.036,226.052,226.036,226.052,15300000.0
2006-12-07 16:34:00,226.067,226.093,226.067,226.093,41600000.0
2006-12-07 16:35:00,226.089,226.103,226.08,226.09,91800000.0
2006-12-07 16:36:00,226.115,226.126,226.099,226.107,30700000.0
2006-12-07 16:37:00,226.11,226.111,226.019,226.062,56800000.0
2006-12-07 16:38:00,226.044,226.044,226.002,226.038,77800001.0
2006-12-07 16:39:00,226.067,226.089,226.05,226.057,59300000.0
2006-12-07 16:40:00,226.045,226.052,226.039,226.051,26600000.0
2006-12-07 16:41:00,226.064,226.065,226.048,226.062,55900000.0
2006-12-07 16:42:00,226.072,226.079,226.052,226.073,57100000.0
2006-12-07 16:43:00,226.062,226.065,226.037,226.037,38400000.0
2006-12-07 16:44:00,226.028,226.035,225.997,226.027,67700000.0
2006-12-07 16:45:00,226.022,226.057,226.022,226.057,85199999.0
2006-12-07 16:46:00,226.062,226.073,226.034,226.034,41000000.0
2006-12-07 16:47:00,226.04,226.053,226.034,226.043,53599999.0
2006-12-07 16:48:00,226.041,226.058,226.022,226.046,44700000.0
2006-12-07 16:49:00,226.066,226.105,226.066,226.098,37700000.0
2006-12-07 16:50:00,226.107,226.131,226.078,226.08,72100001.0
2006-12-07 16:51:00,226.075,226.116,226.075,226.114,62600000.0
2006-12-07 16:52:00,226.092,226.153,226.092,226.144,80000000.0
2006-12-07 16:53:00,226.139,226.163,226.107,226.107,81699999.0
2006-12-07 16:54:00,226.092,226.108,226.092,226.098,62300001.0
2006-12-07 16:55:00,226.041,226.106,226.041,226.1,45000000.0
2006-12-07 16:56:00,226.11,226.141,226.094,226.141,95300001.0
2006-12-07 16:57:00,226.134,226.165,226.116,226.152,65000000.0
2006-12-07 16:58:00,226.157,226.173,226.135,226.139,34100000.0
2006-12-07 16:59:00,226.134,226.141,226.116,226.138,83000001.0
2006-12-07 17:00:00,226.135,226.155,226.116,226.116,32399999.0
2006-12-07 17:01:00,226.104,226.143,226.104,226.143,62300001.0
2006-12-07 17:02:00,226.144,226.144,226.096,226.102,48600000.0
2006-12-07 17:03:00,226.096,226.128,226.096,226.125,55900000.0
2006-12-07 17:04:00,226.138,226.138,226.092,226.137,54100000.0
2006-12-07 17:05:00,226.138,226.149,226.112,226.112,45500000.0
2006-12-07 17:06:00,226.085,226.14,226.073,226.138,64300001.0
2006-12-07 17:07:00,226.145,226.156,226.127,226.156,51299999.0
2006-12-07 17:08:00,226.117,226.159,226.117,226.153,69400000.0
2006-12-07 17:09:00,226.106,226.14,226.105,226.117,39300000.0
2006-12-07 17:10:00,226.112,226.156,226.112,226.12,38700000.0
2006-12-07 17:11:00,226.122,226.135,226.08,226.135,43799999.0
2006-12-07 17:12:00,226.112,226.112,226.08,226.08,31800000.0
2006-12-07 17:13:00,226.078,226.097,226.071,226.097,68500001.0
2006-12-07 17:14:00,226.099,226.101,226.076,226.076,61800001.0
2006-12-07 17:15:00,226.073,226.093,226.045,226.093,73699999.0
2006-12-07 17:16:00,226.084,226.084,226.048,226.065,26000000.0
2006-12-07 17:17:00,226.066,226.103,226.066,226.074,87399999.0
2006-12-07 17:18:00,226.084,226.105,226.067,226.067,37700000.0
2006-12-07 17:19:00,226.091,226.112,226.084,226.099,62000000.0
2006-12-07 17:20:00,226.091,226.093,226.066,226.086,40300000.0
2006-12-07 17:21:00,226.078,226.114,226.073,226.106,59500000.0
2006-12-07 17:22:00,226.117,226.117,226.091,226.1,62400000.0
2006-12-07 17:23:00,226.097,226.122,226.094,226.115,85400001.0
2006-12-07 17:24:00,226.121,226.13,226.108,226.116,26100000.0
2006-12-07 17:25:00,226.11,226.123,226.1,226.108,64400001.0
2006-12-07 17:26:00,226.11,226.113,226.073,226.087,73300001.0
2006-12-07 17:27:00,226.097,226.113,226.06,226.093,55400000.0
2006-12-07 17:28:00,226.087,226.087,226.003,226.054,79799999.0
2006-12-07 17:29:00,226.095,226.113,226.095,226.113,52000000.0
2006-12-07 17:30:00,226.101,226.113,226.097,226.108,26700000.0
2006-12-07 17:31:00,226.095,226.111,226.07,226.073,69199999.0
2006-12-07 17:32:00,226.043,226.046,226.024,226.033,57500000.0
2006-12-07 17:33:00,226.061,226.077,226.029,226.038,75000000.0
2006-12-07 17:34:00,226.05,226.06,226.026,226.044,22600000.0
2006-12-07 17:35:00,226.039,226.047,226.028,226.047,49199999.0
2006-12-07 17:36:00,226.032,226.067,226.024,226.067,50900000.0
2006-12-07 17:37:00,226.07,226.078,226.055,226.071,53900001.0
2006-12-07 17:38:00,226.04,226.07,226.04,226.06,50900000.0
2006-12-07 17:39:00,226.038,226.076,226.012,226.076,35200001.0
2006-12-07 17:40:00,226.077,226.077,226.065,226.065,14600000.0
2006-12-07 17:41:00,226.072,226.072,226.038,226.05,30700000.0
2006-12-07 17:42:00,226.058,226.08,226.053,226.08,63000000.0
2006-12-07 17:43:00,226.082,226.087,226.037,226.051,50500001.0
2006-12-07 17:44:00,226.053,226.072,226.046,226.072,36900000.0
2006-12-07 17:45:00,226.094,226.113,226.093,226.1,37900000.0
2006-12-07 17:46:00,226.101,226.128,226.075,226.114,63799999.0
2006-12-07 17:47:00,226.129,226.129,226.087,226.096,45400000.0
2006-12-07 17:48:00,226.089,226.101,226.088,226.092,48000000.0
2006-12-07 17:49:00,226.114,226.116,226.096,226.106,27100000.0
2006-12-07 17:50:00,226.079,226.108,226.06,226.09,40600000.0
2006-12-07 17:51:00,226.118,226.118,226.067,226.067,82200000.0
2006-12-07 17:52:00,226.115,226.138,226.094,226.138,34200000.0
2006-12-07 17:53:00,226.144,226.148,226.108,226.108,48200001.0
2006-12-07 17:54:00,226.128,226.142,226.117,226.128,53300000.0
2006-12-07 17:55:00,226.131,226.147,226.131,226.138,25500000.0
2006-12-07 17:56:00,226.139,226.163,226.132,226.151,34200000.0
2006-12-07 17:57:00,226.133,226.149,226.114,226.138,44400001.0
2006-12-07 17:58:00,226.143,226.143,226.118,226.127,40000000.0
2006-12-07 17:59:00,226.105,226.162,226.099,226.162,36400000.0
2006-12-07 18:00:00,226.183,226.183,226.147,226.149,79400000.0
2006-12-07 18:01:00,226.166,226.189,226.136,226.154,577000001.0
2006-12-07 18:02:00,226.186,226.197,226.163,226.19,755399996.0
2006-12-07 18:03:00,226.185,226.185,226.142,226.153,578000001.0
2006-12-07 18:04:00,226.178,226.178,226.128,226.137,401200002.0
2006-12-07 18:05:00,226.149,226.165,226.123,226.125,668000001.0
2006-12-07 18:06:00,226.116,226.153,226.116,226.135,635599999.0
2006-12-07 18:07:00,226.133,226.141,226.102,226.121,760400001.0
2006-12-07 18:08:00,226.105,226.11,226.058,226.074,641100002.0
2006-12-07 18:09:00,226.062,226.072,226.024,226.032,572300001.0
2006-12-07 18:10:00,226.034,226.045,225.997,226.019,560100004.0
2006-12-07 18:11:00,226.007,226.027,225.994,226.0,328500000.0
2006-12-07 18:12:00,225.998,226.027,225.97,225.97,233199999.0
2006-12-07 18:13:00,225.968,226.0,225.946,225.983,425000001.0
2006-12-07 18:14:00,225.985,225.994,225.965,225.982,599099999.0
2006-12-07 18:15:00,225.99,226.022,225.983,226.008,824700002.0
2006-12-07 18:16:00,226.008,226.024,225.987,226.007,699799999.0
2006-12-07 18:17:00,226.008,226.031,226.005,226.013,272000000.0
2006-12-07 18:18:00,226.038,226.044,225.975,226.044,333700001.0
2006-12-07 18:19:00,226.05,226.072,226.036,226.045,438200001.0
2006-12-07 18:20:00,226.061,226.068,226.011,226.025,530799998.0
2006-12-07 18:21:00,226.022,226.063,226.022,226.047,571200000.0
2006-12-07 18:22:00,226.042,226.061,226.029,226.056,525700001.0
2006-12-07 18:23:00,226.057,226.069,226.031,226.037,759400001.0
2006-12-07 18:24:00,226.018,226.046,226.006,226.02,497400000.0
2006-12-07 18:25:00,226.022,226.022,225.991,225.998,433400000.0
2006-12-07 18:26:00,225.986,225.986,225.915,225.938,359400001.0
2006-12-07 18:27:00,225.948,225.981,225.946,225.975,347400001.0
2006-12-07 18:28:00,225.98,225.984,225.919,225.92,364499997.0
2006-12-07 18:29:00,225.98,226.002,225.966,225.995,469100002.0
2006-12-07 18:30:00,226.007,226.025,225.99,226.008,263299999.0
2006-12-07 18:31:00,226.012,226.012,225.986,226.0,335899999.0
2006-12-07 18:32:00,226.005,226.019,225.995,225.995,453799999.0
2006-12-07 18:33:00,225.982,225.999,225.96,225.99,435199999.0
2006-12-07 18:34:00,225.982,226.004,225.958,225.967,485800001.0
2006-12-07 18:35:00,225.967,226.011,225.967,225.98,427100001.0
2006-12-07 18:36:00,225.972,225.985,225.953,225.969,367100000.0
2006-12-07 18:37:00,225.98,225.983,225.958,225.958,127600000.0
2006-12-07 18:38:00,225.968,225.989,225.929,225.967,209599999.0
2006-12-07 18:39:00,225.929,225.969,225.928,225.965,88800000.0
2006-12-07 18:40:00,225.957,225.977,225.935,225.942,321799996.0
2006-12-07 18:41:00,225.93,225.96,225.927,225.96,340500001.0
2006-12-07 18:42:00,225.973,225.982,225.949,225.97,229300001.0
2006-12-07 18:43:00,225.974,225.994,225.944,225.951,146100002.0
2006-12-07 18:44:00,225.962,225.97,225.943,225.945,302600000.0
2006-12-07 18:45:00,225.942,225.961,225.926,225.941,186200001.0
2006-12-07 18:46:00,225.922,225.927,225.887,225.904,177599999.0
2006-12-07 18:47:00,225.89,225.901,225.859,225.901,74400000.0
2006-12-07 18:48:00,225.928,225.955,225.908,225.952,157899998.0
2006-12-07 18:49:00,225.945,225.945,225.89,225.94,194900001.0
2006-12-07 18:50:00,225.951,225.956,225.927,225.935,258400002.0
2006-12-07 18:51:00,225.918,225.942,225.886,225.942,168600000.0
2006-12-07 18:52:00,225.945,225.949,225.92,225.937,371600001.0
2006-12-07 18:53:00,225.937,225.956,225.906,225.922,262400000.0
2006-12-07 18:54:00,225.941,225.947,225.931,225.935,130800000.0
2006-12-07 18:55:00,225.927,225.953,225.885,225.885,276300000.0
2006-12-07 18:56:00,225.904,225.945,225.904,225.945,25700000.0
2006-12-07 18:57:00,225.951,225.982,225.949,225.951,232200002.0
2006-12-07 18:58:00,225.948,225.956,225.931,225.952,291299999.0
2006-12-07 18:59:00,225.944,225.952,225.927,225.952,237400000.0
2006-12-07 19:00:00,225.942,225.942,225.909,225.935,75800000.0
2006-12-07 19:01:00,225.922,225.934,225.897,225.897,94800000.0
2006-12-07 19:02:00,225.887,225.934,225.862,225.922,215100000.0
2006-12-07 19:03:00,225.92,225.929,225.893,225.902,213600001.0
2006-12-07 19:04:00,225.895,225.934,225.882,225.934,177699999.0
2006-12-07 19:05:00,225.958,225.976,225.946,225.95,179000002.0
2006-12-07 19:06:00,225.955,225.99,225.951,225.972,406500000.0
2006-12-07 19:07:00,225.98,225.983,225.95,225.967,348800000.0
2006-12-07 19:08:00,225.969,225.988,225.916,225.971,317500001.0
2006-12-07 19:09:00,225.941,225.967,225.892,225.967,213400001.0
2006-12-07 19:10:00,225.977,225.98,225.967,225.98,157099997.0
2006-12-07 19:11:00,225.961,225.969,225.947,225.969,35600000.0
2006-12-07 19:12:00,225.959,225.974,225.954,225.971,122399999.0
2006-12-07 19:13:00,225.948,225.98,225.948,225.952,199900001.0
2006-12-07 19:14:00,225.947,225.991,225.947,225.976,251099998.0
2006-12-07 19:15:00,225.99,225.99,225.95,225.962,277800000.0
2006-12-07 19:16:00,225.977,225.99,225.964,225.969,43800000.0
2006-12-07 19:17:00,226.005,226.011,225.976,225.992,77900000.0
2006-12-07 19:18:00,225.986,226.015,225.98,225.985,197700001.0
2006-12-07 19:19:00,225.995,226.013,225.967,225.967,182599999.0
2006-12-07 19:20:00,226.005,226.025,225.977,226.001,149000000.0
2006-12-07 19:21:00,225.996,226.0,225.976,225.999,131999999.0
2006-12-07 19:22:00,225.988,226.009,225.981,226.003,142600000.0
2006-12-07 19:23:00,225.996,226.007,225.966,225.982,429499999.0
2006-12-07 19:24:00,225.987,226.005,225.974,225.983,115799999.0
2006-12-07 19:25:00,225.976,225.979,225.951,225.979,223800002.0
2006-12-07 19:26:00,225.994,226.009,225.982,225.993,432800000.0
2006-12-07 19:27:00,225.959,226.0,225.958,225.99,233800000.0
2006-12-07 19:28:00,225.995,225.998,225.977,225.985,194399999.0
2006-12-07 19:29:00,225.981,226.003,225.981,226.003,83799999.0
2006-12-07 19:30:00,225.987,226.035,225.975,226.0,301999999.0
2006-12-07 19:31:00,226.004,226.037,226.004,226.02,135600000.0
2006-12-07 19:32:00,226.017,226.026,225.982,226.0,363199999.0
2006-12-07 19:33:00,226.0,226.013,225.979,226.002,194900001.0
2006-12-07 19:34:00,226.0,226.025,225.966,226.005,181600000.0
2006-12-07 19:35:00,226.005,226.033,226.004,226.005,270000000.0
2006-12-07 19:36:00,226.012,226.042,226.01,226.013,223100001.0
2006-12-07 19:37:00,226.029,226.102,226.029,226.102,85800000.0
2006-12-07 19:38:00,226.13,226.151,226.113,226.113,183300001.0
2006-12-07 19:39:00,226.112,226.119,226.088,226.101,209399999.0
2006-12-07 19:40:00,226.104,226.107,226.065,226.092,301900001.0
2006-12-07 19:41:00,226.093,226.105,226.033,226.033,328000000.0
2006-12-07 19:42:00,226.078,226.104,226.075,226.104,131800000.0
2006-12-07 19:43:00,226.11,226.11,226.078,226.102,66900001.0
2006-12-07 19:44:00,226.098,226.103,226.071,226.073,239399998.0
2006-12-07 19:45:00,226.078,226.088,226.073,226.073,90900000.0
2006-12-07 19:46:00,226.075,226.082,226.036,226.08,130499999.0
2006-12-07 19:47:00,226.095,226.1,226.056,226.065,52400000.0
2006-12-07 19:48:00,226.069,226.089,226.059,226.062,240400003.0
2006-12-07 19:49:00,226.066,226.125,226.066,226.122,158200000.0
2006-12-07 19:50:00,226.097,226.11,226.062,226.086,179400000.0
2006-12-07 19:51:00,226.099,226.118,226.099,226.108,143800000.0
2006-12-07 19:52:00,226.107,226.107,226.032,226.038,174400001.0
2006-12-07 19:53:00,226.096,226.12,226.081,226.09,103200000.0
2006-12-07 19:54:00,226.104,226.104,226.05,226.094,137800000.0
2006-12-07 19:55:00,226.091,226.102,226.084,226.091,58000000.0
2006-12-07 19:56:00,226.048,226.087,226.044,226.064,125599999.0
2006-12-07 19:57:00,226.065,226.066,226.044,226.048,188499999.0
2006-12-07 19:58:00,226.07,226.073,226.035,226.035,236900000.0
2006-12-07 19:59:00,226.035,226.037,225.985,226.005,200699999.0
2006-12-07 20:00:00,226.037,226.059,225.995,226.059,126199998.0
2006-12-07 20:01:00,226.049,226.059,226.037,226.048,65499999.0
2006-12-07 20:02:00,226.047,226.069,226.015,226.042,148499999.0
2006-12-07 20:03:00,226.029,226.041,225.977,226.015,102099999.0
2006-12-07 20:04:00,226.015,226.039,226.015,226.039,140899999.0
2006-12-07 20:05:00,226.041,226.065,226.002,226.022,161500001.0
2006-12-07 20:06:00,226.047,226.067,226.04,226.04,191499998.0
2006-12-07 20:07:00,226.045,226.059,226.034,226.048,169600000.0
2006-12-07 20:08:00,226.057,226.075,226.041,226.05,175899999.0
2006-12-07 20:09:00,226.055,226.082,226.04,226.048,108200000.0
2006-12-07 20:10:00,226.047,226.073,226.047,226.052,194199998.0
2006-12-07 20:11:00,226.069,226.069,226.032,226.034,296900001.0
2006-12-07 20:12:00,226.023,226.051,225.985,225.985,511400001.0
2006-12-07 20:13:00,226.05,226.098,226.05,226.098,135800001.0
2006-12-07 20:14:00,226.11,226.113,226.066,226.105,156100000.0
2006-12-07 20:15:00,226.109,226.11,226.08,226.094,256199999.0
2006-12-07 20:16:00,226.088,226.107,226.075,226.078,164200000.0
2006-12-07 20:17:00,226.075,226.086,226.067,226.076,94300000.0
2006-12-07 20:18:00,226.075,226.092,226.049,226.049,110200000.0
2006-12-07 20:19:00,226.06,226.06,226.01,226.049,136700000.0
2006-12-07 20:20:00,226.051,226.071,226.015,226.067,246300001.0
2006-12-07 20:21:00,226.09,226.103,226.026,226.066,172400001.0
2006-12-07 20:22:00,226.074,226.101,226.054,226.101,184100000.0
2006-12-07 20:23:00,226.108,226.135,226.087,226.103,195200000.0
2006-12-07 20:24:00,226.092,226.096,226.071,226.073,160299999.0
2006-12-07 20:25:00,226.073,226.123,226.073,226.113,242499998.0
2006-12-07 20:26:00,226.125,226.158,226.121,226.158,252600000.0
2006-12-07 20:27:00,226.16,226.167,226.107,226.137,145700000.0
2006-12-07 20:28:00,226.118,226.118,226.024,226.024,395700000.0
2006-12-07 20:29:00,226.043,226.047,225.981,226.039,415800000.0
2006-12-07 20:30:00,226.042,226.063,226.026,226.034,541000001.0
2006-12-07 20:31:00,226.04,226.071,226.04,226.055,410600002.0
2006-12-07 20:32:00,226.091,226.097,226.046,226.065,529899999.0
2006-12-07 20:33:00,226.054,226.067,226.018,226.067,225099999.0
2006-12-07 20:34:00,226.085,226.129,226.075,226.115,146299999.0
2006-12-07 20:35:00,226.09,226.105,226.038,226.066,74100000.0
2006-12-07 20:36:00,226.092,226.092,226.062,226.077,102500000.0
2006-12-07 20:37:00,226.056,226.059,226.006,226.053,78600000.0
2006-12-07 20:38:00,226.06,226.103,226.058,226.084,231599998.0
2006-12-07 20:39:00,226.091,226.115,226.086,226.097,240100000.0
2006-12-07 20:40:00,226.111,226.141,226.075,226.08,381699999.0
2006-12-07 20:41:00,226.117,226.132,226.111,226.132,208300000.0
2006-12-07 20:42:00,226.11,226.134,226.098,226.098,250799998.0
2006-12-07 20:43:00,226.097,226.123,226.097,226.107,304700000.0
2006-12-07 20:44:00,226.114,226.122,226.088,226.113,298200000.0
2006-12-07 20:45:00,226.097,226.116,226.083,226.116,220000001.0
2006-12-07 20:46:00,226.12,226.131,226.095,226.113,273700000.0
2006-12-07 20:47:00,226.111,226.124,226.091,226.103,234599999.0
2006-12-07 20:48:00,226.106,226.112,226.082,226.1,194700000.0
2006-12-07 20:49:00,226.122,226.184,226.109,226.17,175700000.0
2006-12-07 20:50:00,226.167,226.174,226.151,226.151,324099999.0
2006-12-07 20:51:00,226.119,226.166,226.118,226.137,147900000.0
2006-12-07 20:52:00,226.152,226.155,226.128,226.151,134799999.0
2006-12-07 20:53:00,226.143,226.164,226.117,226.135,266000003.0
2006-12-07 20:54:00,226.113,226.157,226.111,226.157,174199998.0
2006-12-07 20:55:00,226.156,226.161,226.134,226.138,301099999.0
2006-12-07 20:56:00,226.131,226.131,226.099,226.129,219900000.0
2006-12-07 20:57:00,226.136,226.169,226.119,226.144,344700000.0
2006-12-07 20:58:00,226.151,226.18,226.142,226.152,361499998.0
2006-12-07 20:59:00,226.15,226.155,226.13,226.138,480000000.0
2006-12-07 21:00:00,226.132,226.165,226.088,226.134,489800001.0
2006-12-07 21:01:00,226.147,226.181,226.142,226.15,351400001.0
2006-12-07 21:02:00,226.137,226.151,226.13,226.138,207800000.0
2006-12-07 21:03:00,226.122,226.147,226.118,226.118,311300000.0
2006-12-07 21:04:00,226.14,226.152,226.104,226.147,91099999.0
2006-12-07 21:05:00,226.148,226.166,226.136,226.149,172500001.0
2006-12-07 21:06:00,226.113,226.143,226.099,226.124,160499999.0
2006-12-07 21:07:00,226.141,226.151,226.112,226.131,168400000.0
2006-12-07 21:08:00,226.121,226.142,226.091,226.118,139100001.0
2006-12-07 21:09:00,226.118,226.121,226.085,226.118,56200000.0
2006-12-07 21:10:00,226.121,226.122,226.1,226.122,139700000.0
2006-12-07 21:11:00,226.125,226.125,226.106,226.11,115999999.0
2006-12-07 21:12:00,226.116,226.126,226.116,226.12,76600000.0
2006-12-07 21:13:00,226.119,226.119,226.079,226.119,108400000.0
2006-12-07 21:14:00,226.113,226.126,226.063,226.076,359399999.0
2006-12-07 21:15:00,226.12,226.133,226.097,226.105,226899999.0
2006-12-07 21:16:00,226.122,226.13,226.089,226.119,86600000.0
2006-12-07 21:17:00,226.112,226.141,226.109,226.115,219899999.0
2006-12-07 21:18:00,226.135,226.16,226.125,226.131,190700001.0
2006-12-07 21:19:00,226.116,226.161,226.116,226.137,172200000.0
2006-12-07 21:20:00,226.126,226.143,226.106,226.135,290900000.0
2006-12-07 21:21:00,226.127,226.127,226.079,226.11,312000000.0
2006-12-07 21:22:00,226.13,226.144,226.114,226.123,175499998.0
2006-12-07 21:23:00,226.136,226.146,226.132,226.132,166800001.0
2006-12-07 21:24:00,226.124,226.135,226.087,226.135,187200001.0
2006-12-07 21:25:00,226.138,226.159,226.13,226.139,245899999.0
2006-12-07 21:26:00,226.131,226.147,226.104,226.119,148000000.0
2006-12-07 21:27:00,226.129,226.129,226.095,226.125,105000000.0
2006-12-07 21:28:00,226.133,226.133,226.102,226.115,107300000.0
2006-12-07 21:29:00,226.116,226.116,226.089,226.1,105600000.0
2006-12-07 21:30:00,226.103,226.117,226.083,226.106,85699999.0
2006-12-07 21:31:00,226.085,226.112,226.085,226.112,87200000.0
2006-12-07 21:32:00,226.127,226.167,226.122,226.167,50900000.0
2006-12-07 21:33:00,226.156,226.187,226.135,226.155,164900000.0
2006-12-07 21:34:00,226.146,226.146,226.116,226.13,172700000.0
2006-12-07 21:35:00,226.126,226.136,226.096,226.096,50300000.0
2006-12-07 21:36:00,226.1,226.118,226.072,226.118,73399999.0
2006-12-07 21:37:00,226.138,226.163,226.138,226.163,119899998.0
2006-12-07 21:38:00,226.158,226.172,226.149,226.158,52300001.0
2006-12-07 21:39:00,226.15,226.152,226.136,226.136,37800000.0
2006-12-07 21:40:00,226.116,226.135,226.114,226.121,54300000.0
2006-12-07 21:41:00,226.092,226.092,226.035,226.035,25600000.0
2006-12-07 21:42:00,226.074,226.091,226.054,226.066,150800000.0
2006-12-07 21:43:00,226.058,226.086,226.046,226.086,61000000.0
2006-12-07 21:44:00,226.075,226.097,226.06,226.093,207399999.0
2006-12-07 21:45:00,226.102,226.108,226.082,226.082,83800000.0
2006-12-07 21:46:00,226.077,226.086,226.063,226.076,97300001.0
2006-12-07 21:47:00,226.058,226.089,226.054,226.081,95100001.0
2006-12-07 21:48:00,226.097,226.1,226.08,226.099,113099999.0
2006-12-07 21:49:00,226.089,226.093,226.061,226.07,66700000.0
2006-12-07 21:50:00,226.085,226.085,226.063,226.074,47299998.0
2006-12-07 21:51:00,226.054,226.083,226.05,226.061,74700000.0
2006-12-07 21:52:00,226.042,226.091,226.042,226.083,63999999.0
2006-12-07 21:53:00,226.089,226.089,226.059,226.06,49400000.0
2006-12-07 21:54:00,226.075,226.088,226.059,226.085,131400000.0
2006-12-07 21:55:00,226.09,226.094,226.061,226.083,79900000.0
2006-12-07 21:56:00,226.078,226.157,226.071,226.157,21100000.0
2006-12-07 21:57:00,226.172,226.193,226.153,226.153,112400001.0
2006-12-07 21:58:00,226.153,226.195,226.153,226.17,72300000.0
2006-12-07 21:59:00,226.172,226.175,226.146,226.153,161800000.0
2006-12-07 22:00:00,226.144,226.17,226.144,226.167,219499999.0
2006-12-07 22:01:00,226.175,226.185,226.151,226.167,169700000.0
2006-12-07 22:02:00,226.153,226.175,226.15,226.174,287699999.0
2006-12-07 22:03:00,226.18,226.18,226.137,226.137,64300000.0
2006-12-07 22:04:00,226.137,226.17,226.137,226.149,87600000.0
2006-12-07 22:05:00,226.142,226.142,226.089,226.134,68500000.0
2006-12-07 22:06:00,226.136,226.162,226.112,226.162,66099999.0
2006-12-07 22:07:00,226.156,226.177,226.156,226.177,57700001.0
2006-12-07 22:08:00,226.188,226.188,226.138,226.139,86600000.0
2006-12-07 22:09:00,226.133,226.141,226.114,226.124,28000000.0
2006-12-07 22:10:00,226.1,226.142,226.093,226.121,47000000.0
2006-12-07 22:11:00,226.119,226.15,226.119,226.137,95600000.0
2006-12-07 22:12:00,226.151,226.151,226.086,226.113,45800000.0
2006-12-07 22:13:00,226.147,226.147,226.091,226.123,62599999.0
2006-12-07 22:14:00,226.138,226.155,226.135,226.15,56400000.0
2006-12-07 22:15:00,226.156,226.201,226.148,226.158,174500000.0
2006-12-07 22:16:00,226.164,226.166,226.129,226.129,195000000.0
2006-12-07 22:17:00,226.125,226.128,226.104,226.106,62200001.0
2006-12-07 22:18:00,226.117,226.129,226.115,226.123,94400000.0
2006-12-07 22:19:00,226.082,226.14,226.082,226.14,53600000.0
2006-12-07 22:20:00,226.139,226.142,226.118,226.137,51200000.0
2006-12-07 22:21:00,226.136,226.136,226.105,226.115,36600000.0
2006-12-07 22:22:00,226.124,226.13,226.087,226.087,43300000.0
2006-12-07 22:23:00,226.115,226.13,226.11,226.126,91200000.0
2006-12-07 22:24:00,226.112,226.112,226.073,226.095,71899999.0
2006-12-07 22:25:00,226.093,226.107,226.087,226.107,55900000.0
2006-12-07 22:26:00,226.116,226.129,226.116,226.118,54199999.0
2006-12-07 22:27:00,226.115,226.122,226.092,226.097,254500001.0
2006-12-07 22:28:00,226.097,226.139,226.075,226.13,24800000.0
2006-12-07 22:29:00,226.135,226.135,226.11,226.127,170400001.0
2006-12-07 22:30:00,226.123,226.126,226.112,226.121,45700000.0
2006-12-07 22:31:00,226.112,226.13,226.093,226.121,49100000.0
2006-12-07 22:32:00,226.08,226.12,226.08,226.091,131000000.0
2006-12-07 22:33:00,226.136,226.159,226.132,226.151,168299999.0
2006-12-07 22:34:00,226.143,226.148,226.115,226.13,296400001.0
2006-12-07 22:35:00,226.155,226.184,226.155,226.168,34400000.0
2006-12-07 22:36:00,226.159,226.18,226.094,226.145,118899999.0
2006-12-07 22:37:00,226.152,226.152,226.134,226.145,98500000.0
2006-12-07 22:38:00,226.167,226.175,226.126,226.126,66800000.0
2006-12-07 22:39:00,226.154,226.174,226.149,226.149,66500000.0
2006-12-07 22:40:00,226.149,226.201,226.147,226.152,86600001.0
2006-12-07 22:41:00,226.161,226.174,226.142,226.166,59700000.0
2006-12-07 22:42:00,226.178,226.193,226.163,226.163,27600000.0
2006-12-07 22:43:00,226.179,226.179,226.098,226.147,95900000.0
2006-12-07 22:44:00,226.145,226.172,226.116,226.159,81200000.0
2006-12-07 22:45:00,226.166,226.174,226.135,226.165,128000001.0
2006-12-07 22:46:00,226.171,226.181,226.171,226.171,86000001.0
2006-12-07 22:47:00,226.157,226.169,226.143,226.157,75000000.0
2006-12-07 22:48:00,226.148,226.166,226.112,226.122,62700000.0
2006-12-07 22:49:00,226.172,226.18,226.164,226.178,32800000.0
2006-12-07 22:50:00,226.192,226.192,226.157,226.187,30400000.0
2006-12-07 22:51:00,226.173,226.193,226.147,226.161,109099999.0
2006-12-07 22:52:00,226.179,226.184,226.156,226.173,45100000.0
2006-12-07 22:53:00,226.174,226.198,226.137,226.151,123499999.0
2006-12-07 22:54:00,226.191,226.2,226.179,226.2,52699999.0
2006-12-07 22:55:00,226.202,226.214,226.179,226.214,52600000.0
2006-12-07 22:56:00,226.22,226.222,226.199,226.199,88299999.0
2006-12-07 22:57:00,226.196,226.219,226.177,226.177,106599999.0
2006-12-07 22:58:00,226.192,226.216,226.181,226.213,40400000.0
2006-12-07 22:59:00,226.197,226.207,226.177,226.19,58100000.0
2006-12-07 23:00:00,226.188,226.201,226.154,226.155,67700000.0
2006-12-07 23:01:00,226.214,226.216,226.172,226.19,31100000.0
2006-12-07 23:02:00,226.166,226.203,226.134,226.203,52100000.0
2006-12-07 23:03:00,226.209,226.245,226.209,226.226,39500000.0
2006-12-07 23:04:00,226.227,226.227,226.203,226.208,44000000.0
2006-12-07 23:05:00,226.203,226.215,226.191,226.197,38900000.0
2006-12-07 23:06:00,226.186,226.239,226.169,226.222,61299999.0
2006-12-07 23:07:00,226.21,226.211,226.163,226.163,35300000.0
2006-12-07 23:08:00,226.213,226.235,226.182,226.235,58400000.0
2006-12-07 23:09:00,226.195,226.205,226.18,226.197,57600000.0
2006-12-07 23:10:00,226.185,226.194,226.145,226.167,79100000.0
2006-12-07 23:11:00,226.169,226.214,226.169,226.184,116000001.0
2006-12-07 23:12:00,226.202,226.203,226.192,226.196,52800000.0
2006-12-07 23:13:00,226.195,226.213,226.18,226.18,83700001.0
2006-12-07 23:14:00,226.183,226.202,226.163,226.202,37800000.0
2006-12-07 23:15:00,226.211,226.215,226.18,226.21,63799999.0
2006-12-07 23:16:00,226.231,226.249,226.197,226.224,68000000.0
2006-12-07 23:17:00,226.235,226.246,226.231,226.237,50999999.0
2006-12-07 23:18:00,226.244,226.276,226.244,226.262,49100000.0
2006-12-07 23:19:00,226.271,226.288,226.269,226.288,39600000.0
2006-12-07 23:20:00,226.27,226.27,226.248,226.26,64500001.0
2006-12-07 23:21:00,226.267,226.296,226.251,226.296,94500000.0
2006-12-07 23:22:00,226.281,226.286,226.256,226.28,44800000.0
2006-12-07 23:23:00,226.274,226.275,226.238,226.238,49600000.0
2006-12-07 23:24:00,226.239,226.24,226.226,226.226,27900000.0
2006-12-07 23:25:00,226.211,226.215,226.172,226.172,38200000.0
2006-12-07 23:26:00,226.228,226.239,226.206,226.206,55100000.0
2006-12-07 23:27:00,226.202,226.234,226.197,226.223,32200001.0
2006-12-07 23:28:00,226.183,226.211,226.179,226.187,60200000.0
2006-12-07 23:29:00,226.182,226.182,226.155,226.155,17100000.0
2006-12-07 23:30:00,226.196,226.196,226.138,226.165,76500000.0
2006-12-07 23:31:00,226.167,226.202,226.148,226.148,69800001.0
2006-12-07 23:32:00,226.173,226.19,226.15,226.159,34600000.0
2006-12-07 23:33:00,226.194,226.22,226.187,226.19,40900000.0
2006-12-07 23:34:00,226.186,226.199,226.18,226.182,20500000.0
2006-12-07 23:35:00,226.184,226.202,226.157,226.157,48300000.0
2006-12-07 23:36:00,226.208,226.227,226.205,226.223,30300000.0
2006-12-07 23:37:00,226.235,226.244,226.22,226.24,21800000.0
2006-12-07 23:38:00,226.241,226.293,226.223,226.293,35300000.0
2006-12-07 23:39:00,226.249,226.249,226.216,226.225,67800000.0
2006-12-07 23:40:00,226.23,226.233,226.21,226.225,59900001.0
2006-12-07 23:41:00,226.254,226.271,226.241,226.241,36600000.0
2006-12-07 23:42:00,226.242,226.277,226.232,226.232,56600000.0
2006-12-07 23:43:00,226.253,226.256,226.236,226.256,57100000.0
2006-12-07 23:44:00,226.246,226.246,226.215,226.215,31000000.0
2006-12-07 23:45:00,226.215,226.221,226.209,226.214,84299999.0
2006-12-07 23:46:00,226.214,226.222,226.202,226.207,31100000.0
2006-12-07 23:47:00,226.222,226.222,226.172,226.192,54600000.0
2006-12-07 23:48:00,226.195,226.256,226.195,226.256,59700001.0
2006-12-07 23:49:00,226.247,226.252,226.194,226.195,48800000.0
2006-12-07 23:50:00,226.177,226.218,226.169,226.218,19100000.0
2006-12-07 23:51:00,226.232,226.243,226.182,226.225,68199998.0
2006-12-07 23:52:00,226.235,226.235,226.205,226.205,23000000.0
2006-12-07 23:53:00,226.227,226.227,226.193,226.202,63600000.0
2006-12-07 23:54:00,226.213,226.236,226.195,226.217,58300000.0
2006-12-07 23:55:00,226.24,226.249,226.211,226.222,35400000.0
2006-12-07 23:56:00,226.248,226.248,226.215,226.218,85099999.0
2006-12-07 23:57:00,226.208,226.231,226.166,226.166,38200000.0
2006-12-07 23:58:00,226.15,226.224,226.142,226.218,60400000.0
2006-12-07 23:59:00,226.23,226.235,226.199,226.215,44700000.0
2006-12-08 00:00:00,226.24,226.269,226.189,226.189,61500000.0
2006-12-08 00:01:00,226.168,226.227,226.146,226.22,51600000.0
2006-12-08 00:02:00,226.205,226.232,226.188,226.211,49300000.0
2006-12-08 00:03:00,226.192,226.21,226.168,226.188,68500000.0
2006-12-08 00:04:00,226.175,226.23,226.168,226.23,29200000.0
2006-12-08 00:05:00,226.214,226.214,226.148,226.156,61199999.0
2006-12-08 00:06:00,226.149,226.181,226.147,226.17,38700000.0
2006-12-08 00:07:00,226.187,226.219,226.187,226.219,15600000.0
2006-12-08 00:08:00,226.197,226.223,226.187,226.208,40900000.0
2006-12-08 00:09:00,226.225,226.231,226.211,226.231,55400001.0
2006-12-08 00:10:00,226.216,226.221,226.2,226.213,83100000.0
2006-12-08 00:11:00,226.194,226.216,226.164,226.177,61000001.0
2006-12-08 00:12:00,226.164,226.166,226.128,226.166,49400000.0
2006-12-08 00:13:00,226.149,226.201,226.149,226.168,80599999.0
2006-12-08 00:14:00,226.164,226.215,226.164,226.2,88099998.0
2006-12-08 00:15:00,226.205,226.252,226.196,226.22,51500000.0
2006-12-08 00:16:00,226.227,226.238,226.197,226.207,54600000.0
2006-12-08 00:17:00,226.214,226.235,226.209,226.235,37100000.0
2006-12-08 00:18:00,226.236,226.255,226.207,226.207,53100000.0
2006-12-08 00:19:00,226.207,226.207,226.184,226.203,54400000.0
2006-12-08 00:20:00,226.206,226.206,226.17,226.182,93400001.0
2006-12-08 00:21:00,226.187,226.219,226.172,226.217,16700000.0
2006-12-08 00:22:00,226.181,226.238,226.175,226.234,27100000.0
2006-12-08 00:23:00,226.21,226.213,226.202,226.203,66700000.0
2006-12-08 00:24:00,226.185,226.185,226.156,226.156,41699999.0
2006-12-08 00:25:00,226.154,226.182,226.154,226.17,33700000.0
2006-12-08 00:26:00,226.165,226.198,226.164,226.182,48800000.0
2006-12-08 00:27:00,226.196,226.217,226.196,226.21,71700001.0
2006-12-08 00:28:00,226.204,226.204,226.172,226.185,29700000.0
2006-12-08 00:29:00,226.21,226.217,226.173,226.18,41100000.0
2006-12-08 00:30:00,226.183,226.198,226.169,226.185,60900000.0
2006-12-08 00:31:00,226.159,226.202,226.159,226.202,44900000.0
2006-12-08 00:32:00,226.228,226.236,226.212,226.225,19700000.0
2006-12-08 00:33:00,226.214,226.214,226.194,226.213,30300000.0
2006-12-08 00:34:00,226.224,226.24,226.21,226.224,85399999.0
2006-12-08 00:35:00,226.209,226.23,226.196,226.23,106999999.0
2006-12-08 00:36:00,226.207,226.253,226.207,226.212,40700000.0
2006-12-08 00:37:00,226.226,226.247,226.212,226.247,48200001.0
2006-12-08 00:38:00,226.273,226.291,226.227,226.23,46800000.0
2006-12-08 00:39:00,226.255,226.272,226.233,226.259,45800000.0
2006-12-08 00:40:00,226.227,226.258,226.206,226.22,57500001.0
2006-12-08 00:41:00,226.226,226.241,226.214,226.24,48899999.0
2006-12-08 00:42:00,226.24,226.24,226.216,226.22,32600000.0
2006-12-08 00:43:00,226.253,226.26,226.239,226.245,49700000.0
2006-12-08 00:44:00,226.246,226.246,226.196,226.209,60000001.0
2006-12-08 00:45:00,226.232,226.252,226.225,226.236,41499999.0
2006-12-08 00:46:00,226.222,226.239,226.205,226.205,49500001.0
2006-12-08 00:47:00,226.24,226.24,226.183,226.185,38500000.0
2006-12-08 00:48:00,226.204,226.204,226.169,226.191,49000000.0
2006-12-08 00:49:00,226.207,226.225,226.193,226.2,69500000.0
2006-12-08 00:50:00,226.204,226.204,226.179,226.197,29200000.0
2006-12-08 00:51:00,226.193,226.197,226.18,226.193,64500000.0
2006-12-08 00:52:00,226.197,226.197,226.18,226.192,26400000.0
2006-12-08 00:53:00,226.196,226.213,226.185,226.209,53100000.0
2006-12-08 00:54:00,226.196,226.249,226.186,226.186,54100001.0
2006-12-08 00:55:00,226.202,226.21,226.197,226.2,34800000.0
2006-12-08 00:56:00,226.207,226.216,226.197,226.202,43100000.0
2006-12-08 00:57:00,226.234,226.234,226.193,226.225,65800000.0
2006-12-08 00:58:00,226.208,226.222,226.189,226.196,48900001.0
2006-12-08 00:59:00,226.192,226.192,226.139,226.165,21000000.0
2006-12-08 01:00:00,226.176,226.203,226.161,226.203,40099999.0
2006-12-08 01:01:00,226.209,226.212,226.165,226.212,47700000.0
2006-12-08 01:02:00,226.218,226.218,226.172,226.214,24000000.0
2006-12-08 01:03:00,226.173,226.173,226.114,226.131,44200000.0
2006-12-08 01:04:00,226.118,226.155,226.103,226.134,94299999.0
2006-12-08 01:05:00,226.151,226.167,226.132,226.132,48200000.0
2006-12-08 01:06:00,226.132,226.132,226.09,226.101,46600000.0
2006-12-08 01:07:00,226.114,226.122,226.1,226.122,34700000.0
2006-12-08 01:08:00,226.146,226.176,226.132,226.132,19400000.0
2006-12-08 01:09:00,226.13,226.144,226.088,226.088,79700000.0
2006-12-08 01:10:00,226.043,226.081,226.04,226.066,35200000.0
2006-12-08 01:11:00,226.1,226.146,226.087,226.146,77700001.0
2006-12-08 01:12:00,226.159,226.159,226.092,226.11,49300000.0
2006-12-08 01:13:00,226.122,226.135,226.106,226.12,85500000.0
2006-12-08 01:14:00,226.134,226.146,226.125,226.125,42100000.0
2006-12-08 01:15:00,226.142,226.153,226.12,226.153,32700000.0
2006-12-08 01:16:00,226.125,226.152,226.108,226.138,48800000.0
2006-12-08 01:17:00,226.148,226.187,226.148,226.173,29600000.0
2006-12-08 01:18:00,226.179,226.185,226.134,226.134,56200000.0
2006-12-08 01:19:00,226.188,226.193,226.152,226.152,46700000.0
2006-12-08 01:20:00,226.191,226.227,226.191,226.205,51700000.0
2006-12-08 01:21:00,226.205,226.205,226.169,226.197,52900001.0
2006-12-08 01:22:00,226.18,226.199,226.18,226.199,64199999.0
2006-12-08 01:23:00,226.194,226.194,226.171,226.171,67800000.0
2006-12-08 01:24:00,226.185,226.197,226.165,226.197,24200000.0
2006-12-08 01:25:00,226.198,226.207,226.162,226.2,27800000.0
2006-12-08 01:26:00,226.223,226.24,226.179,226.18,38200000.0
2006-12-08 01:27:00,226.148,226.182,226.147,226.16,64499999.0
2006-12-08 01:28:00,226.194,226.203,226.181,226.199,28800000.0
2006-12-08 01:29:00,226.207,226.232,226.172,226.172,80000000.0
2006-12-08 01:30:00,226.202,226.226,226.19,226.222,32800000.0
2006-12-08 01:31:00,226.2,226.2,226.183,226.184,38800000.0
2006-12-08 01:32:00,226.189,226.212,226.179,226.188,34700000.0
2006-12-08 01:33:00,226.146,226.193,226.146,226.165,37599999.0
2006-12-08 01:34:00,226.177,226.192,226.159,226.192,55200001.0
2006-12-08 01:35:00,226.183,226.183,226.162,226.173,38900000.0
2006-12-08 01:36:00,226.182,226.197,226.178,226.178,103700000.0
2006-12-08 01:37:00,226.212,226.212,226.123,226.123,44900000.0
2006-12-08 01:38:00,226.152,226.178,226.148,226.177,54800000.0
2006-12-08 01:39:00,226.136,226.189,226.124,226.175,51100000.0
2006-12-08 01:40:00,226.198,226.243,226.196,226.232,59900000.0
2006-12-08 01:41:00,226.247,226.252,226.228,226.228,56300000.0
2006-12-08 01:42:00,226.236,226.251,226.236,226.248,37300000.0
2006-12-08 01:43:00,226.218,226.24,226.204,226.232,47400000.0
2006-12-08 01:44:00,226.165,226.197,226.165,226.196,62800000.0
2006-12-08 01:45:00,226.194,226.22,226.187,226.209,84500001.0
2006-12-08 01:46:00,226.223,226.235,226.175,226.23,36700000.0
2006-12-08 01:47:00,226.218,226.224,226.19,226.204,44600000.0
2006-12-08 01:48:00,226.216,226.216,226.167,226.167,35699999.0
2006-12-08 01:49:00,226.165,226.165,226.101,226.106,60800000.0
2006-12-08 01:50:00,226.143,226.283,226.143,226.254,64700000.0
2006-12-08 01:51:00,226.219,226.237,226.199,226.224,47300000.0
2006-12-08 01:52:00,226.211,226.236,226.207,226.226,62700000.0
2006-12-08 01:53:00,226.223,226.242,226.192,226.192,52600000.0
2006-12-08 01:54:00,226.194,226.194,226.115,226.137,84299999.0
2006-12-08 01:55:00,226.143,226.151,226.109,226.109,26200000.0
2006-12-08 01:56:00,226.091,226.091,226.048,226.048,67300001.0
2006-12-08 01:57:00,226.104,226.11,226.087,226.094,66800001.0
2006-12-08 01:58:00,226.077,226.092,226.068,226.092,37500000.0
2006-12-08 01:59:00,226.062,226.062,225.98,225.98,53799999.0
2006-12-08 02:00:00,225.993,226.049,225.975,226.04,58000000.0
2006-12-08 02:01:00,226.04,226.04,226.008,226.017,34200000.0
2006-12-08 02:02:00,226.055,226.085,226.048,226.073,31900000.0
2006-12-08 02:03:00,226.07,226.07,226.027,226.046,44100000.0
2006-12-08 02:04:00,226.06,226.068,226.031,226.059,48800000.0
2006-12-08 02:05:00,226.087,226.089,226.025,226.025,44300000.0
2006-12-08 02:06:00,225.99,225.99,225.94,225.947,32000000.0
2006-12-08 02:07:00,225.98,225.987,225.965,225.965,56200000.0
2006-12-08 02:08:00,225.976,225.985,225.964,225.967,54900000.0
2006-12-08 02:09:00,225.969,226.009,225.969,226.004,47700000.0
2006-12-08 02:10:00,226.014,226.022,225.963,225.979,91000000.0
2006-12-08 02:11:00,226.022,226.022,225.983,226.009,77200000.0
2006-12-08 02:12:00,226.002,226.019,225.958,226.019,57200000.0
2006-12-08 02:13:00,226.031,226.031,225.981,226.002,32300000.0
2006-12-08 02:14:00,226.044,226.057,226.022,226.033,57800000.0
2006-12-08 02:15:00,226.025,226.066,226.008,226.04,51500000.0
2006-12-08 02:16:00,226.04,226.081,226.04,226.07,48600000.0
2006-12-08 02:17:00,226.099,226.104,226.072,226.084,38700000.0
2006-12-08 02:18:00,226.082,226.103,226.033,226.045,45400000.0
2006-12-08 02:19:00,226.057,226.089,226.051,226.073,66300001.0
2006-12-08 02:20:00,226.082,226.098,226.074,226.095,48700000.0
2006-12-08 02:21:00,226.126,226.129,226.109,226.109,41200000.0
2006-12-08 02:22:00,226.112,226.135,226.109,226.13,42700000.0
2006-12-08 02:23:00,226.145,226.186,226.145,226.176,27200000.0
2006-12-08 02:24:00,226.175,226.175,226.137,226.137,33500000.0
2006-12-08 02:25:00,226.144,226.144,226.073,226.103,46900000.0
2006-12-08 02:26:00,226.101,226.101,226.077,226.086,53400000.0
2006-12-08 02:27:00,226.078,226.084,226.025,226.069,37900000.0
2006-12-08 02:28:00,226.086,226.092,226.061,226.061,47800000.0
2006-12-08 02:29:00,226.086,226.096,226.074,226.09,22000000.0
2006-12-08 02:30:00,226.117,226.125,226.094,226.1,35500000.0
2006-12-08 02:31:00,226.139,226.147,226.12,226.138,48600000.0
2006-12-08 02:32:00,226.146,226.153,226.128,226.128,70600001.0
2006-12-08 02:33:00,226.134,226.153,226.124,226.135,89400001.0
2006-12-08 02:34:00,226.127,226.146,226.127,226.146,45399999.0
2006-12-08 02:35:00,226.145,226.169,226.144,226.169,57299999.0
2006-12-08 02:36:00,226.176,226.183,226.147,226.158,54100000.0
2006-12-08 02:37:00,226.165,226.191,226.159,226.191,100700001.0
2006-12-08 02:38:00,226.157,226.172,226.131,226.146,59200000.0
2006-12-08 02:39:00,226.137,226.139,226.127,226.133,75599999.0
2006-12-08 02:40:00,226.133,226.133,226.124,226.124,45000000.0
2006-12-08 02:41:00,226.152,226.152,226.104,226.14,30300000.0
2006-12-08 02:42:00,226.139,226.158,226.134,226.134,30700000.0
2006-12-08 02:43:00,226.148,226.148,226.09,226.118,50000000.0
2006-12-08 02:44:00,226.09,226.148,226.09,226.148,54500001.0
2006-12-08 02:45:00,226.119,226.133,226.095,226.133,46100001.0
2006-12-08 02:46:00,226.097,226.118,226.085,226.098,58000000.0
2006-12-08 02:47:00,226.097,226.145,226.097,226.116,75400001.0
2006-12-08 02:48:00,226.11,226.142,226.099,226.128,71600000.0
2006-12-08 02:49:00,226.126,226.141,226.116,226.135,40000000.0
2006-12-08 02:50:00,226.11,226.138,226.105,226.122,45900000.0
2006-12-08 02:51:00,226.142,226.148,226.11,226.136,37500000.0
2006-12-08 02:52:00,226.117,226.134,226.105,226.109,34000000.0
2006-12-08 02:53:00,226.129,226.15,226.118,226.13,36500000.0
2006-12-08 02:54:00,226.137,226.16,226.12,226.145,52000000.0
2006-12-08 02:55:00,226.124,226.15,226.119,226.15,42400000.0
2006-12-08 02:56:00,226.149,226.157,226.122,226.144,56400000.0
2006-12-08 02:57:00,226.15,226.16,226.129,226.16,44700000.0
2006-12-08 02:58:00,226.159,226.16,226.126,226.142,19100000.0
2006-12-08 02:59:00,226.13,226.171,226.101,226.156,47000000.0
2006-12-08 03:00:00,226.149,226.149,226.108,226.12,37500000.0
2006-12-08 03:01:00,226.152,226.153,226.103,226.136,45300000.0
2006-12-08 03:02:00,226.151,226.157,226.141,226.145,64300000.0
2006-12-08 03:03:00,226.158,226.163,226.147,226.147,29000000.0
2006-12-08 03:04:00,226.148,226.148,226.114,226.141,60800000.0
2006-12-08 03:05:00,226.161,226.171,226.137,226.137,60500000.0
2006-12-08 03:06:00,226.141,226.153,226.074,226.153,76800001.0
2006-12-08 03:07:00,226.143,226.172,226.135,226.172,37300000.0
2006-12-08 03:08:00,226.16,226.16,226.099,226.118,17000000.0
2006-12-08 03:09:00,226.12,226.14,226.106,226.112,62100000.0
2006-12-08 03:10:00,226.138,226.145,226.1,226.118,26600000.0
2006-12-08 03:11:00,226.138,226.159,226.132,226.147,43399999.0
2006-12-08 03:12:00,226.152,226.164,226.143,226.164,23700000.0
2006-12-08 03:13:00,226.165,226.179,226.138,226.17,60899999.0
2006-12-08 03:14:00,226.161,226.183,226.156,226.167,45200000.0
2006-12-08 03:15:00,226.141,226.159,226.117,226.159,42900000.0
2006-12-08 03:16:00,226.158,226.189,226.157,226.189,33200000.0
2006-12-08 03:17:00,226.177,226.188,226.145,226.18,38800000.0
2006-12-08 03:18:00,226.164,226.178,226.127,226.178,49600000.0
2006-12-08 03:19:00,226.18,226.197,226.168,226.18,59000001.0
2006-12-08 03:20:00,226.164,226.176,226.149,226.149,63699999.0
2006-12-08 03:21:00,226.143,226.143,226.08,226.112,38200000.0
2006-12-08 03:22:00,226.082,226.15,226.074,226.15,106000000.0
2006-12-08 03:23:00,226.17,226.17,226.111,226.111,71300000.0
2006-12-08 03:24:00,226.122,226.138,226.122,226.126,58400000.0
2006-12-08 03:25:00,226.124,226.128,226.095,226.105,79000001.0
2006-12-08 03:26:00,226.111,226.135,226.111,226.125,38200000.0
2006-12-08 03:27:00,226.108,226.121,226.108,226.109,38599999.0
2006-12-08 03:28:00,226.103,226.104,226.087,226.098,31500000.0
2006-12-08 03:29:00,226.101,226.106,226.061,226.076,59000001.0
2006-12-08 03:30:00,226.057,226.084,226.031,226.083,44600000.0
2006-12-08 03:31:00,226.07,226.104,226.07,226.075,34300000.0
2006-12-08 03:32:00,226.059,226.059,226.036,226.043,78800000.0
2006-12-08 03:33:00,226.056,226.072,226.056,226.071,30700000.0
2006-12-08 03:34:00,226.089,226.089,226.061,226.087,73600000.0
2006-12-08 03:35:00,226.077,226.081,226.039,226.04,59200000.0
2006-12-08 03:36:00,226.029,226.062,226.029,226.042,49400000.0
2006-12-08 03:37:00,226.031,226.061,226.026,226.054,43800000.0
2006-12-08 03:38:00,226.044,226.083,226.019,226.083,58100001.0
2006-12-08 03:39:00,226.081,226.106,226.069,226.106,27900000.0
2006-12-08 03:40:00,226.074,226.094,226.069,226.083,44300000.0
2006-12-08 03:41:00,226.023,226.082,226.015,226.054,35700000.0
2006-12-08 03:42:00,226.067,226.073,226.054,226.065,51300000.0
2006-12-08 03:43:00,226.054,226.061,226.043,226.061,44800000.0
2006-12-08 03:44:00,226.078,226.095,226.042,226.042,26200000.0
2006-12-08 03:45:00,226.093,226.111,226.068,226.089,73800000.0
2006-12-08 03:46:00,226.097,226.107,226.094,226.097,52599999.0
2006-12-08 03:47:00,226.102,226.114,226.073,226.112,99100000.0
2006-12-08 03:48:00,226.096,226.108,226.081,226.108,25900000.0
2006-12-08 03:49:00,226.084,226.109,226.068,226.109,19200000.0
2006-12-08 03:50:00,226.122,226.13,226.081,226.102,40500000.0
2006-12-08 03:51:00,226.121,226.135,226.117,226.127,55800000.0
2006-12-08 03:52:00,226.124,226.124,226.082,226.082,46400000.0
2006-12-08 03:53:00,226.094,226.103,226.064,226.064,29600000.0
2006-12-08 03:54:00,226.052,226.052,226.035,226.038,29400000.0
2006-12-08 03:55:00,226.031,226.05,226.012,226.05,51600000.0
2006-12-08 03:56:00,226.032,226.044,226.029,226.033,52200000.0
2006-12-08 03:57:00,226.035,226.052,226.024,226.047,50999999.0
2006-12-08 03:58:00,226.033,226.052,226.019,226.05,53199999.0
2006-12-08 03:59:00,226.036,226.042,226.031,226.034,27500000.0
2006-12-08 04:00:00,226.026,226.038,225.982,225.988,48400000.0
2006-12-08 04:01:00,225.988,226.041,225.981,226.041,46100001.0
2006-12-08 04:02:00,226.041,226.057,226.027,226.043,51500000.0
2006-12-08 04:03:00,226.091,226.101,226.058,226.075,46700000.0
2006-12-08 04:04:00,226.066,226.066,226.017,226.026,38600000.0
2006-12-08 04:05:00,226.056,226.067,226.047,226.058,48700000.0
2006-12-08 04:06:00,226.045,226.082,226.029,226.082,56900000.0
2006-12-08 04:07:00,226.086,226.116,226.083,226.108,50400000.0
2006-12-08 04:08:00,226.135,226.169,226.125,226.169,70900000.0
2006-12-08 04:09:00,226.131,226.147,226.115,226.115,77100000.0
2006-12-08 04:10:00,226.161,226.162,226.14,226.148,37400000.0
2006-12-08 04:11:00,226.152,226.154,226.127,226.127,57199999.0
2006-12-08 04:12:00,226.111,226.142,226.11,226.122,57600001.0
2006-12-08 04:13:00,226.131,226.131,226.11,226.125,22500000.0
2006-12-08 04:14:00,226.106,226.128,226.092,226.1,34900000.0
2006-12-08 04:15:00,226.124,226.124,226.074,226.102,98200002.0
2006-12-08 04:16:00,226.098,226.098,226.069,226.083,35000000.0
2006-12-08 04:17:00,226.079,226.083,226.067,226.078,19100000.0
2006-12-08 04:18:00,226.067,226.079,226.047,226.07,59300000.0
2006-12-08 04:19:00,226.064,226.093,226.04,226.093,24200000.0
2006-12-08 04:20:00,226.079,226.079,226.061,226.07,67400001.0
2006-12-08 04:21:00,226.061,226.101,226.05,226.101,53299999.0
2006-12-08 04:22:00,226.094,226.108,226.092,226.092,31400000.0
2006-12-08 04:23:00,226.082,226.087,226.069,226.082,37900001.0
2006-12-08 04:24:00,226.084,226.098,226.072,226.098,43800000.0
2006-12-08 04:25:00,226.095,226.111,226.076,226.097,48200000.0
2006-12-08 04:26:00,226.115,226.115,226.061,226.08,70300000.0
2006-12-08 04:27:00,226.066,226.089,226.058,226.089,62500000.0
2006-12-08 04:28:00,226.074,226.095,226.073,226.073,52200001.0
2006-12-08 04:29:00,226.056,226.097,226.038,226.089,22800000.0
2006-12-08 04:30:00,226.097,226.097,226.077,226.077,38100000.0
2006-12-08 04:31:00,226.067,226.067,226.055,226.066,56600000.0
2006-12-08 04:32:00,226.047,226.084,226.028,226.079,26300000.0
2006-12-08 04:33:00,226.053,226.086,226.029,226.086,50200000.0
2006-12-08 04:34:00,226.093,226.102,226.079,226.079,29000000.0
2006-12-08 04:35:00,226.1,226.1,226.093,226.1,24200000.0
2006-12-08 04:36:00,226.085,226.103,226.085,226.103,17600000.0
2006-12-08 04:37:00,226.089,226.098,226.047,226.098,42000000.0
2006-12-08 04:38:00,226.107,226.11,226.055,226.11,77499999.0
2006-12-08 04:39:00,226.119,226.124,226.11,226.123,60800000.0
2006-12-08 04:40:00,226.121,226.145,226.115,226.135,56100000.0
2006-12-08 04:41:00,226.152,226.179,226.152,226.179,41900000.0
2006-12-08 04:42:00,226.163,226.165,226.137,226.155,84400001.0
2006-12-08 04:43:00,226.161,226.168,226.141,226.156,41099999.0
2006-12-08 04:44:00,226.166,226.17,226.139,226.162,60400001.0
2006-12-08 04:45:00,226.134,226.163,226.134,226.159,44200000.0
2006-12-08 04:46:00,226.143,226.143,226.097,226.097,18100000.0
2006-12-08 04:47:00,226.143,226.155,226.115,226.155,29600000.0
2006-12-08 04:48:00,226.181,226.181,226.081,226.083,32900000.0
2006-12-08 04:49:00,226.136,226.138,226.096,226.119,49000000.0
2006-12-08 04:50:00,226.157,226.159,226.118,226.118,71900000.0
2006-12-08 04:51:00,226.153,226.153,226.121,226.153,38400001.0
2006-12-08 04:52:00,226.166,226.184,226.163,226.175,46900000.0
2006-12-08 04:53:00,226.18,226.185,226.156,226.168,82000000.0
2006-12-08 04:54:00,226.168,226.168,226.145,226.158,50800000.0
2006-12-08 04:55:00,226.147,226.153,226.143,226.153,21600000.0
2006-12-08 04:56:00,226.157,226.157,226.12,226.12,23900000.0
2006-12-08 04:57:00,226.119,226.157,226.111,226.154,28800000.0
2006-12-08 04:58:00,226.145,226.156,226.138,226.138,72400000.0
2006-12-08 04:59:00,226.146,226.163,226.139,226.139,46700001.0
2006-12-08 05:00:00,226.141,226.154,226.111,226.154,61300000.0
2006-12-08 05:01:00,226.144,226.157,226.113,226.157,28400000.0
2006-12-08 05:02:00,226.165,226.178,226.16,226.17,39000000.0
2006-12-08 05:03:00,226.173,226.211,226.168,226.193,39500000.0
2006-12-08 05:04:00,226.191,226.202,226.178,226.185,50500000.0
2006-12-08 05:05:00,226.181,226.206,226.16,226.16,43200000.0
2006-12-08 05:06:00,226.169,226.172,226.156,226.159,48200001.0
2006-12-08 05:07:00,226.158,226.158,226.13,226.155,36400000.0
2006-12-08 05:08:00,226.13,226.187,226.129,226.187,58000001.0
2006-12-08 05:09:00,226.18,226.2,226.173,226.2,19500000.0
2006-12-08 05:10:00,226.192,226.218,226.171,226.206,42099999.0
2006-12-08 05:11:00,226.207,226.224,226.181,226.224,81300000.0
2006-12-08 05:12:00,226.221,226.222,226.194,226.21,63099999.0
2006-12-08 05:13:00,226.199,226.219,226.164,226.204,29600000.0
2006-12-08 05:14:00,226.228,226.237,226.203,226.236,71900000.0
2006-12-08 05:15:00,226.213,226.213,226.167,226.18,89699999.0
2006-12-08 05:16:00,226.176,226.201,226.168,226.201,27800000.0
2006-12-08 05:17:00,226.207,226.217,226.18,226.192,49600000.0
2006-12-08 05:18:00,226.196,226.215,226.181,226.189,28900000.0
2006-12-08 05:19:00,226.219,226.245,226.212,226.226,49500000.0
2006-12-08 05:20:00,226.235,226.243,226.218,226.243,25100000.0
2006-12-08 05:21:00,226.239,226.239,226.171,226.214,37700000.0
2006-12-08 05:22:00,226.219,226.236,226.209,226.228,21800000.0
2006-12-08 05:23:00,226.242,226.25,226.228,226.238,47800000.0
2006-12-08 05:24:00,226.237,226.237,226.201,226.213,82400001.0
2006-12-08 05:25:00,226.216,226.216,226.186,226.215,93900001.0
2006-12-08 05:26:00,226.206,226.223,226.196,226.208,60400000.0
2006-12-08 05:27:00,226.217,226.227,226.213,226.227,38400000.0
2006-12-08 05:28:00,226.231,226.254,226.218,226.254,59800000.0
2006-12-08 05:29:00,226.216,226.25,226.216,226.245,42900000.0
2006-12-08 05:30:00,226.264,226.267,226.225,226.241,31000000.0
2006-12-08 05:31:00,226.233,226.233,226.205,226.205,36600001.0
2006-12-08 05:32:00,226.218,226.246,226.218,226.236,60700000.0
2006-12-08 05:33:00,226.188,226.245,226.182,226.201,53300000.0
2006-12-08 05:34:00,226.234,226.234,226.215,226.215,48900000.0
2006-12-08 05:35:00,226.22,226.228,226.184,226.228,63700000.0
2006-12-08 05:36:00,226.213,226.233,226.2,226.206,65800001.0
2006-12-08 05:37:00,226.206,226.24,226.192,226.222,85200000.0
2006-12-08 05:38:00,226.223,226.228,226.205,226.228,25900000.0
2006-12-08 05:39:00,226.234,226.263,226.227,226.227,61700000.0
2006-12-08 05:40:00,226.207,226.229,226.186,226.229,26800000.0
2006-12-08 05:41:00,226.207,226.235,226.207,226.233,38800000.0
2006-12-08 05:42:00,226.242,226.242,226.19,226.208,71399999.0
2006-12-08 05:43:00,226.199,226.208,226.159,226.185,44500000.0
2006-12-08 05:44:00,226.214,226.214,226.164,226.176,56000000.0
2006-12-08 05:45:00,226.178,226.2,226.178,226.183,63799999.0
2006-12-08 05:46:00,226.16,226.177,226.157,226.175,44400000.0
2006-12-08 05:47:00,226.166,226.186,226.158,226.174,38700001.0
2006-12-08 05:48:00,226.163,226.19,226.157,226.19,41100000.0
2006-12-08 05:49:00,226.191,226.207,226.19,226.207,29900000.0
2006-12-08 05:50:00,226.197,226.209,226.186,226.208,75399998.0
2006-12-08 05:51:00,226.19,226.217,226.139,226.207,31200000.0
2006-12-08 05:52:00,226.242,226.242,226.181,226.2,91899998.0
2006-12-08 05:53:00,226.194,226.212,226.178,226.183,45200000.0
2006-12-08 05:54:00,226.214,226.214,226.164,226.169,28400000.0
2006-12-08 05:55:00,226.188,226.205,226.188,226.197,39000000.0
2006-12-08 05:56:00,226.176,226.189,226.153,226.153,46500000.0
2006-12-08 05:57:00,226.208,226.208,226.184,226.184,22500000.0
2006-12-08 05:58:00,226.186,226.186,226.169,226.174,26000000.0
2006-12-08 05:59:00,226.146,226.153,226.124,226.147,75599999.0
2006-12-08 06:00:00,226.169,226.173,226.141,226.166,39600000.0
2006-12-08 06:01:00,226.171,226.181,226.152,226.167,63600001.0
2006-12-08 06:02:00,226.172,226.185,226.17,226.176,53200000.0
2006-12-08 06:03:00,226.141,226.173,226.123,226.173,41900000.0
2006-12-08 06:04:00,226.183,226.183,226.153,226.181,55900000.0
2006-12-08 06:05:00,226.172,226.185,226.157,226.182,56800000.0
2006-12-08 06:06:00,226.163,226.173,226.128,226.155,88899999.0
2006-12-08 06:07:00,226.159,226.179,226.148,226.179,49900000.0
2006-12-08 06:08:00,226.167,226.182,226.162,226.163,59900000.0
2006-12-08 06:09:00,226.161,226.18,226.161,226.167,76999999.0
2006-12-08 06:10:00,226.129,226.149,226.113,226.146,48900000.0
2006-12-08 06:11:00,226.151,226.163,226.129,226.141,47000000.0
2006-12-08 06:12:00,226.178,226.195,226.172,226.184,36300000.0
2006-12-08 06:13:00,226.156,226.189,226.146,226.184,49200000.0
2006-12-08 06:14:00,226.178,226.183,226.126,226.163,40100000.0
2006-12-08 06:15:00,226.149,226.169,226.112,226.169,20900000.0
2006-12-08 06:16:00,226.151,226.157,226.135,226.15,37800000.0
2006-12-08 06:17:00,226.18,226.18,226.137,226.156,30700000.0
2006-12-08 06:18:00,226.145,226.172,226.135,226.135,19800000.0
2006-12-08 06:19:00,226.136,226.136,226.108,226.122,45200000.0
2006-12-08 06:20:00,226.125,226.125,226.076,226.092,72300000.0
2006-12-08 06:21:00,226.104,226.126,226.1,226.12,41000000.0
2006-12-08 06:22:00,226.11,226.145,226.11,226.116,35700000.0
2006-12-08 06:23:00,226.131,226.131,226.104,226.114,26300000.0
2006-12-08 06:24:00,226.107,226.116,226.067,226.067,37600000.0
2006-12-08 06:25:00,226.119,226.12,226.11,226.11,27700000.0
2006-12-08 06:26:00,226.115,226.188,226.115,226.188,64100000.0
2006-12-08 06:27:00,226.175,226.186,226.142,226.186,61500000.0
2006-12-08 06:28:00,226.184,226.184,226.167,226.174,36600000.0
2006-12-08 06:29:00,226.176,226.187,226.146,226.17,92800000.0
2006-12-08 06:30:00,226.182,226.183,226.131,226.133,64900000.0
2006-12-08 06:31:00,226.152,226.162,226.129,226.129,68599999.0
2006-12-08 06:32:00,226.149,226.173,226.127,226.157,72600000.0
2006-12-08 06:33:00,226.155,226.166,226.145,226.158,69000002.0
2006-12-08 06:34:00,226.153,226.176,226.149,226.176,39200000.0
2006-12-08 06:35:00,226.158,226.158,226.094,226.133,102600001.0
2006-12-08 06:36:00,226.155,226.165,226.15,226.163,28600000.0
2006-12-08 06:37:00,226.172,226.18,226.157,226.157,11400000.0
2006-12-08 06:38:00,226.17,226.17,226.149,226.149,60499999.0
2006-12-08 06:39:00,226.152,226.168,226.114,226.138,44600000.0
2006-12-08 06:40:00,226.127,226.141,226.12,226.125,73800001.0
2006-12-08 06:41:00,226.096,226.148,226.092,226.145,45800000.0
2006-12-08 06:42:00,226.149,226.149,226.122,226.122,72500000.0
2006-12-08 06:43:00,226.139,226.154,226.102,226.131,50100000.0
2006-12-08 06:44:00,226.136,226.154,226.135,226.154,33700000.0
2006-12-08 06:45:00,226.148,226.164,226.123,226.164,25400000.0
2006-12-08 06:46:00,226.155,226.155,226.098,226.15,73500000.0
2006-12-08 06:47:00,226.138,226.162,226.124,226.129,90199999.0
2006-12-08 06:48:00,226.201,226.201,226.123,226.178,42700000.0
2006-12-08 06:49:00,226.142,226.142,226.102,226.135,48599999.0
2006-12-08 06:50:00,226.142,226.149,226.116,226.117,60200001.0
2006-12-08 06:51:00,226.129,226.13,226.093,226.126,84100000.0
2006-12-08 06:52:00,226.124,226.124,226.084,226.107,73600000.0
2006-12-08 06:53:00,226.08,226.118,226.079,226.118,29800000.0
2006-12-08 06:54:00,226.083,226.099,226.079,226.092,39500000.0
2006-12-08 06:55:00,226.102,226.131,226.102,226.125,32800000.0
2006-12-08 06:56:00,226.116,226.138,226.09,226.115,48900000.0
2006-12-08 06:57:00,226.1,226.1,226.051,226.068,38300001.0
2006-12-08 06:58:00,226.065,226.089,226.065,226.074,34300000.0
2006-12-08 06:59:00,226.051,226.107,226.03,226.089,24000000.0
2006-12-08 07:00:00,226.133,226.219,226.133,226.207,20200000.0
2006-12-08 07:01:00,226.203,226.246,226.202,226.246,44799999.0
2006-12-08 07:02:00,226.256,226.318,226.256,226.314,41300000.0
2006-12-08 07:03:00,226.311,226.351,226.298,226.351,49500001.0
2006-12-08 07:04:00,226.341,226.341,226.293,226.293,41100000.0
2006-12-08 07:05:00,226.305,226.327,226.303,226.324,85600000.0
2006-12-08 07:06:00,226.312,226.312,226.243,226.25,32900000.0
2006-12-08 07:07:00,226.253,226.253,226.223,226.229,48099999.0
2006-12-08 07:08:00,226.206,226.228,226.177,226.228,24400000.0
2006-12-08 07:09:00,226.242,226.283,226.237,226.265,60100000.0
2006-12-08 07:10:00,226.277,226.319,226.262,226.319,61900001.0
2006-12-08 07:11:00,226.324,226.324,226.255,226.258,46300000.0
2006-12-08 07:12:00,226.265,226.265,226.23,226.255,34500000.0
2006-12-08 07:13:00,226.226,226.244,226.214,226.234,35300000.0
2006-12-08 07:14:00,226.216,226.216,226.18,226.188,56100000.0
2006-12-08 07:15:00,226.204,226.205,226.19,226.19,37900000.0
2006-12-08 07:16:00,226.194,226.199,226.167,226.19,55800001.0
2006-12-08 07:17:00,226.199,226.202,226.176,226.176,53699999.0
2006-12-08 07:18:00,226.163,226.202,226.156,226.172,67200001.0
2006-12-08 07:19:00,226.169,226.176,226.138,226.176,62200001.0
2006-12-08 07:20:00,226.186,226.195,226.16,226.16,37300000.0
2006-12-08 07:21:00,226.141,226.15,226.133,226.145,53600001.0
2006-12-08 07:22:00,226.149,226.149,226.108,226.126,62800000.0
2006-12-08 07:23:00,226.122,226.144,226.113,226.133,28600000.0
2006-12-08 07:24:00,226.129,226.129,226.085,226.085,49800000.0
2006-12-08 07:25:00,226.092,226.114,226.064,226.086,53500000.0
2006-12-08 07:26:00,226.103,226.13,226.09,226.127,52400000.0
2006-12-08 07:27:00,226.115,226.135,226.112,226.135,104500001.0
2006-12-08 07:28:00,226.126,226.126,226.082,226.115,56900000.0
2006-12-08 07:29:00,226.148,226.148,226.13,226.146,52100000.0
2006-12-08 07:30:00,226.132,226.142,226.117,226.119,55900000.0
2006-12-08 07:31:00,226.137,226.143,226.115,226.135,51700000.0
2006-12-08 07:32:00,226.133,226.14,226.131,226.14,56599999.0
2006-12-08 07:33:00,226.112,226.129,226.09,226.105,30200000.0
2006-12-08 07:34:00,226.092,226.111,226.047,226.047,26100000.0
2006-12-08 07:35:00,226.103,226.103,226.087,226.101,39500000.0
2006-12-08 07:36:00,226.098,226.104,226.066,226.079,52200000.0
2006-12-08 07:37:00,226.075,226.085,226.068,226.085,39600000.0
2006-12-08 07:38:00,226.077,226.096,226.075,226.093,34800000.0
2006-12-08 07:39:00,226.097,226.111,226.085,226.097,38600000.0
2006-12-08 07:40:00,226.122,226.132,226.099,226.129,32800000.0
2006-12-08 07:41:00,226.14,226.14,226.08,226.09,45000000.0
2006-12-08 07:42:00,226.092,226.112,226.079,226.099,49400001.0
2006-12-08 07:43:00,226.08,226.101,226.056,226.083,34600000.0
2006-12-08 07:44:00,226.108,226.148,226.106,226.136,39200000.0
2006-12-08 07:45:00,226.135,226.135,226.107,226.111,48100000.0
2006-12-08 07:46:00,226.111,226.112,226.086,226.108,34600000.0
2006-12-08 07:47:00,226.111,226.125,226.097,226.115,70600000.0
2006-12-08 07:48:00,226.086,226.143,226.086,226.143,77400000.0
2006-12-08 07:49:00,226.16,226.173,226.152,226.17,38900000.0
2006-12-08 07:50:00,226.17,226.179,226.1,226.1,32500000.0
2006-12-08 07:51:00,226.152,226.152,226.095,226.098,37700000.0
2006-12-08 07:52:00,226.095,226.14,226.08,226.139,40600000.0
2006-12-08 07:53:00,226.14,226.158,226.125,226.126,48500000.0
2006-12-08 07:54:00,226.109,226.118,226.096,226.104,53800000.0
2006-12-08 07:55:00,226.088,226.109,226.07,226.095,24200000.0
2006-12-08 07:56:00,226.09,226.095,226.06,226.072,53400000.0
2006-12-08 07:57:00,226.075,226.077,226.047,226.047,68000001.0
2006-12-08 07:58:00,226.044,226.06,226.042,226.049,50300000.0
2006-12-08 07:59:00,226.039,226.072,226.039,226.067,26800000.0
2006-12-08 08:00:00,226.047,226.047,226.004,226.03,77199999.0
2006-12-08 08:01:00,226.07,226.07,226.011,226.035,41100000.0
2006-12-08 08:02:00,226.052,226.079,226.052,226.079,36500000.0
2006-12-08 08:03:00,226.061,226.061,226.026,226.042,13400000.0
2006-12-08 08:04:00,226.04,226.07,226.016,226.036,27100000.0
2006-12-08 08:05:00,226.047,226.047,226.024,226.045,66300000.0
2006-12-08 08:06:00,226.064,226.069,226.043,226.052,74900000.0
2006-12-08 08:07:00,226.035,226.035,226.001,226.01,49100000.0
2006-12-08 08:08:00,226.037,226.037,225.992,225.992,39100000.0
2006-12-08 08:09:00,226.024,226.032,225.995,225.995,27500000.0
2006-12-08 08:10:00,225.99,226.015,225.973,225.998,37200000.0
2006-12-08 08:11:00,226.038,226.042,226.009,226.011,39200000.0
2006-12-08 08:12:00,226.055,226.094,226.043,226.08,35500000.0
2006-12-08 08:13:00,226.079,226.135,226.076,226.125,50600000.0
2006-12-08 08:14:00,226.118,226.124,226.098,226.124,26500000.0
2006-12-08 08:15:00,226.156,226.227,226.156,226.208,20500000.0
2006-12-08 08:16:00,226.192,226.192,226.129,226.146,39400000.0
2006-12-08 08:17:00,226.15,226.159,226.121,226.157,47700000.0
2006-12-08 08:18:00,226.144,226.154,226.144,226.151,36600000.0
2006-12-08 08:19:00,226.156,226.156,226.133,226.133,21900000.0
2006-12-08 08:20:00,226.151,226.162,226.13,226.132,48500000.0
2006-12-08 08:21:00,226.139,226.139,226.12,226.125,81000000.0
2006-12-08 08:22:00,226.132,226.132,226.114,226.129,31000000.0
2006-12-08 08:23:00,226.115,226.135,226.115,226.13,47900000.0
2006-12-08 08:24:00,226.13,226.148,226.108,226.148,37400000.0
2006-12-08 08:25:00,226.154,226.162,226.121,226.13,79800001.0
2006-12-08 08:26:00,226.131,226.145,226.111,226.117,49500001.0
2006-12-08 08:27:00,226.135,226.153,226.135,226.136,34100000.0
2006-12-08 08:28:00,226.151,226.151,226.083,226.108,45400000.0
2006-12-08 08:29:00,226.145,226.168,226.145,226.168,52500000.0
2006-12-08 08:30:00,226.142,226.178,226.122,226.178,56500000.0
2006-12-08 08:31:00,226.168,226.171,226.147,226.147,32800000.0
2006-12-08 08:32:00,226.135,226.158,226.131,226.142,43300000.0
2006-12-08 08:33:00,226.144,226.169,226.124,226.139,40700000.0
2006-12-08 08:34:00,226.137,226.156,226.121,226.156,77300000.0
2006-12-08 08:35:00,226.15,226.156,226.142,226.156,42300001.0
2006-12-08 08:36:00,226.146,226.161,226.142,226.161,33900000.0
2006-12-08 08:37:00,226.149,226.205,226.149,226.202,60000000.0
2006-12-08 08:38:00,226.176,226.209,226.138,226.205,88800001.0
2006-12-08 08:39:00,226.218,226.218,226.195,226.195,26800000.0
2006-12-08 08:40:00,226.215,226.225,226.194,226.194,54400000.0
2006-12-08 08:41:00,226.178,226.194,226.164,226.183,41100000.0
2006-12-08 08:42:00,226.197,226.197,226.168,226.196,71600000.0
2006-12-08 08:43:00,226.207,226.214,226.197,226.2,50400001.0
2006-12-08 08:44:00,226.206,226.225,226.179,226.179,35900000.0
2006-12-08 08:45:00,226.208,226.229,226.195,226.215,61500001.0
2006-12-08 08:46:00,226.209,226.236,226.209,226.229,52300000.0
2006-12-08 08:47:00,226.225,226.247,226.217,226.232,38300000.0
2006-12-08 08:48:00,226.25,226.258,226.225,226.258,38200000.0
2006-12-08 08:49:00,226.247,226.264,226.196,226.196,61699999.0
2006-12-08 08:50:00,226.202,226.261,226.198,226.261,57500000.0
2006-12-08 08:51:00,226.226,226.226,226.149,226.182,108599999.0
2006-12-08 08:52:00,226.198,226.23,226.198,226.23,36200000.0
2006-12-08 08:53:00,226.208,226.222,226.205,226.222,43200000.0
2006-12-08 08:54:00,226.197,226.197,226.173,226.181,34500000.0
2006-12-08 08:55:00,226.175,226.175,226.133,226.166,53700000.0
2006-12-08 08:56:00,226.148,226.153,226.13,226.13,31900000.0
2006-12-08 08:57:00,226.13,226.147,226.116,226.14,55900000.0
2006-12-08 08:58:00,226.133,226.161,226.127,226.133,57300001.0
2006-12-08 08:59:00,226.125,226.129,226.091,226.112,46400000.0
2006-12-08 09:00:00,226.108,226.115,226.096,226.101,78799998.0
2006-12-08 09:01:00,226.098,226.118,226.095,226.103,38100000.0
2006-12-08 09:02:00,226.088,226.088,226.063,226.075,59899999.0
2006-12-08 09:03:00,226.062,226.083,226.038,226.071,45100000.0
2006-12-08 09:04:00,226.07,226.088,226.061,226.088,28200000.0
2006-12-08 09:05:00,226.107,226.123,226.088,226.089,70799999.0
2006-12-08 09:06:00,226.099,226.106,226.085,226.106,61800000.0
2006-12-08 09:07:00,226.114,226.122,226.089,226.089,53300000.0
2006-12-08 09:08:00,226.074,226.092,226.068,226.069,26400000.0
2006-12-08 09:09:00,226.11,226.11,226.045,226.045,50700000.0
2006-12-08 09:10:00,226.053,226.069,226.044,226.065,59000000.0
2006-12-08 09:11:00,226.076,226.105,226.076,226.101,35900000.0
2006-12-08 09:12:00,226.111,226.128,226.1,226.11,37500000.0
2006-12-08 09:13:00,226.076,226.098,226.06,226.098,25300000.0
2006-12-08 09:14:00,226.09,226.133,226.068,226.133,26800000.0
2006-12-08 09:15:00,226.148,226.155,226.135,226.138,106800000.0
2006-12-08 09:16:00,226.119,226.119,226.071,226.075,37600000.0
2006-12-08 09:17:00,226.06,226.147,226.052,226.145,46800000.0
2006-12-08 09:18:00,226.149,226.188,226.149,226.188,50900000.0
2006-12-08 09:19:00,226.154,226.206,226.154,226.178,54100001.0
2006-12-08 09:20:00,226.157,226.173,226.139,226.172,34500000.0
2006-12-08 09:21:00,226.175,226.175,226.121,226.159,48000000.0
2006-12-08 09:22:00,226.13,226.169,226.13,226.168,75100000.0
2006-12-08 09:23:00,226.206,226.206,226.17,226.186,47599999.0
2006-12-08 09:24:00,226.203,226.211,226.174,226.174,40100000.0
2006-12-08 09:25:00,226.168,226.168,226.143,226.155,68000001.0
2006-12-08 09:26:00,226.172,226.182,226.096,226.096,36200000.0
2006-12-08 09:27:00,226.147,226.154,226.13,226.13,51300000.0
2006-12-08 09:28:00,226.13,226.158,226.107,226.107,56300000.0
2006-12-08 09:29:00,226.121,226.146,226.117,226.117,135000001.0
2006-12-08 09:30:00,226.109,226.11,226.085,226.094,69500000.0
2006-12-08 09:31:00,226.07,226.079,226.048,226.069,62000001.0
2006-12-08 09:32:00,226.073,226.091,226.054,226.08,46000000.0
2006-12-08 09:33:00,226.101,226.111,226.09,226.096,40200000.0
2006-12-08 09:34:00,226.094,226.115,226.091,226.097,31100000.0
2006-12-08 09:35:00,226.084,226.096,226.062,226.078,49300000.0
2006-12-08 09:36:00,226.096,226.109,226.096,226.1,23600000.0
2006-12-08 09:37:00,226.076,226.076,226.004,226.071,38100000.0
2006-12-08 09:38:00,226.071,226.1,226.071,226.1,28200000.0
2006-12-08 09:39:00,226.107,226.107,226.071,226.103,40900000.0
2006-12-08 09:40:00,226.107,226.107,226.088,226.095,25600000.0
2006-12-08 09:41:00,226.089,226.156,226.089,226.156,28300000.0
2006-12-08 09:42:00,226.156,226.166,226.15,226.164,23200000.0
2006-12-08 09:43:00,226.154,226.196,226.148,226.196,53800000.0
2006-12-08 09:44:00,226.201,226.239,226.201,226.22,48400000.0
2006-12-08 09:45:00,226.21,226.21,226.16,226.19,39400000.0
2006-12-08 09:46:00,226.199,226.199,226.165,226.196,44200001.0
2006-12-08 09:47:00,226.226,226.238,226.206,226.218,66499999.0
2006-12-08 09:48:00,226.21,226.211,226.19,226.19,33500000.0
2006-12-08 09:49:00,226.2,226.231,226.2,226.207,26300000.0
2006-12-08 09:50:00,226.228,226.228,226.191,226.209,40200000.0
2006-12-08 09:51:00,226.224,226.246,226.214,226.222,33900000.0
2006-12-08 09:52:00,226.236,226.237,226.197,226.204,70900001.0
2006-12-08 09:53:00,226.221,226.243,226.221,226.225,44500000.0
2006-12-08 09:54:00,226.215,226.219,226.18,226.202,97599999.0
2006-12-08 09:55:00,226.196,226.198,226.179,226.185,18400000.0
2006-12-08 09:56:00,226.191,226.222,226.165,226.222,33100000.0
2006-12-08 09:57:00,226.2,226.202,226.18,226.202,38300000.0
2006-12-08 09:58:00,226.226,226.226,226.203,226.209,31400000.0
2006-12-08 09:59:00,226.217,226.237,226.201,226.201,32800000.0
2006-12-08 10:00:00,226.186,226.211,226.182,226.198,45700001.0
2006-12-08 10:01:00,226.201,226.241,226.186,226.23,52300000.0
2006-12-08 10:02:00,226.252,226.252,226.23,226.23,34700000.0
2006-12-08 10:03:00,226.203,226.215,226.183,226.213,21600000.0
2006-12-08 10:04:00,226.209,226.22,226.175,226.178,54800000.0
2006-12-08 10:05:00,226.18,226.22,226.163,226.22,51300000.0
2006-12-08 10:06:00,226.227,226.247,226.219,226.247,48400000.0
2006-12-08 10:07:00,226.261,226.261,226.244,226.25,36900000.0
2006-12-08 10:08:00,226.231,226.233,226.216,226.221,38800000.0
2006-12-08 10:09:00,226.215,226.24,226.185,226.232,60600001.0
2006-12-08 10:10:00,226.222,226.235,226.197,226.235,44700000.0
2006-12-08 10:11:00,226.224,226.25,226.201,226.218,38700000.0
2006-12-08 10:12:00,226.217,226.23,226.181,226.21,28600000.0
2006-12-08 10:13:00,226.22,226.238,226.219,226.219,55200000.0
2006-12-08 10:14:00,226.225,226.236,226.213,226.225,35000000.0
2006-12-08 10:15:00,226.234,226.247,226.227,226.233,79700000.0
2006-12-08 10:16:00,226.223,226.227,226.175,226.175,64600000.0
2006-12-08 10:17:00,226.173,226.216,226.173,226.216,42400000.0
2006-12-08 10:18:00,226.221,226.231,226.18,226.226,53700000.0
2006-12-08 10:19:00,226.223,226.238,226.212,226.217,60299999.0
2006-12-08 10:20:00,226.226,226.238,226.219,226.235,70699999.0
2006-12-08 10:21:00,226.234,226.248,226.187,226.221,70000000.0
2006-12-08 10:22:00,226.245,226.257,226.218,226.249,55000001.0
2006-12-08 10:23:00,226.22,226.249,226.196,226.249,47000000.0
2006-12-08 10:24:00,226.252,226.254,226.228,226.232,31500000.0
2006-12-08 10:25:00,226.206,226.226,226.204,226.219,51000000.0
2006-12-08 10:26:00,226.219,226.23,226.202,226.23,20000000.0
2006-12-08 10:27:00,226.218,226.218,226.199,226.199,56100001.0
2006-12-08 10:28:00,226.197,226.228,226.192,226.192,39700000.0
2006-12-08 10:29:00,226.204,226.211,226.163,226.186,74600001.0
2006-12-08 10:30:00,226.186,226.195,226.158,226.195,69000000.0
2006-12-08 10:31:00,226.2,226.221,226.192,226.202,50099999.0
2006-12-08 10:32:00,226.202,226.216,226.182,226.189,46200000.0
2006-12-08 10:33:00,226.19,226.221,226.189,226.197,61800000.0
2006-12-08 10:34:00,226.199,226.216,226.176,226.19,61000000.0
2006-12-08 10:35:00,226.186,226.215,226.163,226.201,45900000.0
2006-12-08 10:36:00,226.204,226.217,226.194,226.217,72500000.0
2006-12-08 10:37:00,226.227,226.235,226.197,226.218,31000000.0
2006-12-08 10:38:00,226.217,226.228,226.212,226.22,49500000.0
2006-12-08 10:39:00,226.215,226.255,226.215,226.24,56100000.0
2006-12-08 10:40:00,226.246,226.263,226.217,226.244,59000000.0
2006-12-08 10:41:00,226.244,226.27,226.239,226.27,33400000.0
2006-12-08 10:42:00,226.273,226.286,226.269,226.278,55500001.0
2006-12-08 10:43:00,226.239,226.292,226.233,226.28,81600000.0
2006-12-08 10:44:00,226.275,226.276,226.256,226.262,53300000.0
2006-12-08 10:45:00,226.253,226.253,226.186,226.244,56800000.0
2006-12-08 10:46:00,226.25,226.25,226.228,226.231,29100000.0
2006-12-08 10:47:00,226.233,226.26,226.218,226.254,50000000.0
2006-12-08 10:48:00,226.269,226.269,226.209,226.23,32600000.0
2006-12-08 10:49:00,226.233,226.251,226.227,226.246,57200000.0
2006-12-08 10:50:00,226.229,226.263,226.223,226.252,33200000.0
2006-12-08 10:51:00,226.236,226.27,226.226,226.243,76199999.0
2006-12-08 10:52:00,226.211,226.23,226.198,226.202,55300000.0
2006-12-08 10:53:00,226.176,226.202,226.167,226.202,31600000.0
2006-12-08 10:54:00,226.189,226.238,226.184,226.238,31199999.0
2006-12-08 10:55:00,226.264,226.264,226.219,226.247,28700000.0
2006-12-08 10:56:00,226.235,226.281,226.229,226.268,48600000.0
2006-12-08 10:57:00,226.248,226.27,226.239,226.269,66600001.0
2006-12-08 10:58:00,226.268,226.292,226.26,226.277,52199999.0
2006-12-08 10:59:00,226.303,226.325,226.3,226.318,93899999.0
2006-12-08 11:00:00,226.318,226.318,226.237,226.237,21300000.0
2006-12-08 11:01:00,226.256,226.262,226.227,226.227,59000001.0
2006-12-08 11:02:00,226.224,226.247,226.219,226.247,76500001.0
2006-12-08 11:03:00,226.225,226.264,226.209,226.264,83400000.0
2006-12-08 11:04:00,226.252,226.258,226.222,226.246,35500000.0
2006-12-08 11:05:00,226.253,226.268,226.242,226.248,48500000.0
2006-12-08 11:06:00,226.263,226.277,226.263,226.277,40400000.0
2006-12-08 11:07:00,226.261,226.282,226.257,226.269,43200000.0
2006-12-08 11:08:00,226.268,226.268,226.217,226.219,13200000.0
2006-12-08 11:09:00,226.218,226.223,226.189,226.21,21600000.0
2006-12-08 11:10:00,226.175,226.243,226.157,226.233,41100000.0
2006-12-08 11:11:00,226.228,226.228,226.194,226.199,23100000.0
2006-12-08 11:12:00,226.21,226.231,226.199,226.22,31200000.0
2006-12-08 11:13:00,226.226,226.253,226.22,226.241,30800000.0
2006-12-08 11:14:00,226.246,226.246,226.218,226.218,40300000.0
2006-12-08 11:15:00,226.203,226.218,226.195,226.214,38900000.0
2006-12-08 11:16:00,226.225,226.227,226.176,226.203,13500000.0
2006-12-08 11:17:00,226.203,226.257,226.194,226.256,75199999.0
2006-12-08 11:18:00,226.195,226.238,226.195,226.228,29800000.0
2006-12-08 11:19:00,226.208,226.271,226.196,226.271,57700000.0
2006-12-08 11:20:00,226.244,226.251,226.217,226.217,63600001.0
2006-12-08 11:21:00,226.245,226.259,226.213,226.244,75600001.0
2006-12-08 11:22:00,226.234,226.234,226.201,226.201,27200000.0
2006-12-08 11:23:00,226.192,226.198,226.153,226.153,13900000.0
2006-12-08 11:24:00,226.158,226.166,226.102,226.127,45900000.0
2006-12-08 11:25:00,226.123,226.212,226.119,226.159,41400000.0
2006-12-08 11:26:00,226.129,226.13,226.074,226.108,39300000.0
2006-12-08 11:27:00,226.115,226.137,226.115,226.115,35000000.0
2006-12-08 11:28:00,226.117,226.141,226.108,226.123,56600000.0
2006-12-08 11:29:00,226.126,226.126,226.102,226.115,63700000.0
2006-12-08 11:30:00,226.119,226.156,226.112,226.155,49300000.0
2006-12-08 11:31:00,226.158,226.206,226.143,226.206,23900000.0
2006-12-08 11:32:00,226.218,226.231,226.188,226.205,53300000.0
2006-12-08 11:33:00,226.201,226.201,226.182,226.182,72300000.0
2006-12-08 11:34:00,226.183,226.192,226.112,226.158,37400000.0
2006-12-08 11:35:00,226.164,226.175,226.164,226.175,40100000.0
2006-12-08 11:36:00,226.172,226.172,226.116,226.143,65900000.0
2006-12-08 11:37:00,226.175,226.2,226.175,226.197,23400000.0
2006-12-08 11:38:00,226.198,226.198,226.166,226.173,39099999.0
2006-12-08 11:39:00,226.109,226.139,226.109,226.132,85800002.0
2006-12-08 11:40:00,226.122,226.147,226.116,226.147,84399999.0
2006-12-08 11:41:00,226.143,226.143,226.12,226.124,38200000.0
2006-12-08 11:42:00,226.112,226.14,226.093,226.111,32400000.0
2006-12-08 11:43:00,226.112,226.127,226.101,226.115,67699999.0
2006-12-08 11:44:00,226.13,226.13,226.073,226.073,49000000.0
2006-12-08 11:45:00,226.068,226.11,226.068,226.11,62600000.0
2006-12-08 11:46:00,226.113,226.137,226.105,226.135,73100000.0
2006-12-08 11:47:00,226.123,226.123,226.08,226.08,36400000.0
2006-12-08 11:48:00,226.135,226.144,226.122,226.122,52799999.0
2006-12-08 11:49:00,226.09,226.142,226.09,226.142,78300000.0
2006-12-08 11:50:00,226.164,226.171,226.122,226.148,35400000.0
2006-12-08 11:51:00,226.295,226.506,226.283,226.506,103100001.0
2006-12-08 11:52:00,226.543,226.559,226.497,226.497,48999999.0
2006-12-08 11:53:00,226.477,226.487,226.451,226.455,44400000.0
2006-12-08 11:54:00,226.472,226.486,226.453,226.466,74400000.0
2006-12-08 11:55:00,226.483,226.483,226.436,226.455,44000000.0
2006-12-08 11:56:00,226.454,226.457,226.403,226.406,38000000.0
2006-12-08 11:57:00,226.402,226.436,226.402,226.436,54000000.0
2006-12-08 11:58:00,226.44,226.454,226.386,226.426,59000001.0
2006-12-08 11:59:00,226.46,226.46,226.362,226.362,37400000.0
2006-12-08 12:00:00,226.394,226.456,226.394,226.452,22100000.0
2006-12-08 12:01:00,226.452,226.478,226.452,226.472,27800000.0
2006-12-08 12:02:00,226.478,226.51,226.452,226.51,59800000.0
2006-12-08 12:03:00,226.528,226.551,226.507,226.533,31000000.0
2006-12-08 12:04:00,226.525,226.628,226.52,226.628,47899999.0
2006-12-08 12:05:00,226.642,226.668,226.622,226.665,33800000.0
2006-12-08 12:06:00,226.673,226.686,226.628,226.628,51100000.0
2006-12-08 12:07:00,226.645,226.645,226.571,226.571,69499999.0
2006-12-08 12:08:00,226.548,226.548,226.488,226.495,40500000.0
2006-12-08 12:09:00,226.505,226.521,226.505,226.507,49800000.0
2006-12-08 12:10:00,226.518,226.518,226.485,226.501,29900000.0
2006-12-08 12:11:00,226.491,226.503,226.473,226.492,70500000.0
2006-12-08 12:12:00,226.465,226.478,226.463,226.469,70100000.0
2006-12-08 12:13:00,226.489,226.517,226.478,226.505,22000000.0
2006-12-08 12:14:00,226.498,226.564,226.497,226.56,58100000.0
2006-12-08 12:15:00,226.556,226.556,226.521,226.535,58600000.0
2006-12-08 12:16:00,226.516,226.537,226.5,226.523,56300000.0
2006-12-08 12:17:00,226.538,226.577,226.538,226.565,106700000.0
2006-12-08 12:18:00,226.574,226.588,226.565,226.588,48100000.0
2006-12-08 12:19:00,226.592,226.638,226.589,226.638,56600000.0
2006-12-08 12:20:00,226.588,226.63,226.548,226.621,53499999.0
2006-12-08 12:21:00,226.616,226.624,226.594,226.594,65700000.0
2006-12-08 12:22:00,226.572,226.572,226.517,226.526,34700000.0
2006-12-08 12:23:00,226.533,226.558,226.511,226.549,61999999.0
2006-12-08 12:24:00,226.53,226.545,226.528,226.545,29900000.0
2006-12-08 12:25:00,226.545,226.56,226.541,226.558,62400000.0
2006-12-08 12:26:00,226.533,226.553,226.517,226.553,57400001.0
2006-12-08 12:27:00,226.546,226.546,226.529,226.529,17900000.0
2006-12-08 12:28:00,226.534,226.534,226.495,226.515,24800000.0
2006-12-08 12:29:00,226.5,226.521,226.482,226.482,58800000.0
2006-12-08 12:30:00,226.49,226.503,226.474,226.495,58499999.0
2006-12-08 12:31:00,226.507,226.507,226.449,226.449,56000000.0
2006-12-08 12:32:00,226.453,226.464,226.416,226.433,59699999.0
2006-12-08 12:33:00,226.444,226.475,226.444,226.475,31200000.0
2006-12-08 12:34:00,226.474,226.474,226.449,226.449,19600000.0
2006-12-08 12:35:00,226.453,226.471,226.45,226.465,52900000.0
2006-12-08 12:36:00,226.466,226.508,226.457,226.508,70000000.0
2006-12-08 12:37:00,226.519,226.526,226.5,226.502,54900000.0
2006-12-08 12:38:00,226.507,226.507,226.439,226.454,70200000.0
2006-12-08 12:39:00,226.449,226.459,226.448,226.457,65200000.0
2006-12-08 12:40:00,226.452,226.469,226.44,226.455,33000000.0
2006-12-08 12:41:00,226.46,226.469,226.445,226.445,39500000.0
2006-12-08 12:42:00,226.453,226.467,226.439,226.441,54300000.0
2006-12-08 12:43:00,226.462,226.47,226.446,226.454,46300000.0
2006-12-08 12:44:00,226.465,226.474,226.408,226.412,36800000.0
2006-12-08 12:45:00,226.47,226.484,226.424,226.424,56300000.0
2006-12-08 12:46:00,226.471,226.477,226.457,226.472,34400000.0
2006-12-08 12:47:00,226.433,226.489,226.427,226.482,60600000.0
2006-12-08 12:48:00,226.476,226.493,226.458,226.469,45399999.0
2006-12-08 12:49:00,226.478,226.492,226.463,226.463,83100001.0
2006-12-08 12:50:00,226.475,226.479,226.454,226.473,70800000.0
2006-12-08 12:51:00,226.461,226.461,226.399,226.436,61900000.0
2006-12-08 12:52:00,226.434,226.434,226.415,226.429,44400000.0
2006-12-08 12:53:00,226.415,226.43,226.406,226.406,41400000.0
2006-12-08 12:54:00,226.429,226.452,226.408,226.452,45800000.0
2006-12-08 12:55:00,226.443,226.443,226.394,226.398,64800001.0
2006-12-08 12:56:00,226.387,226.41,226.387,226.41,22000000.0
2006-12-08 12:57:00,226.428,226.488,226.428,226.488,11600000.0
2006-12-08 12:58:00,226.511,226.539,226.497,226.531,44900000.0
2006-12-08 12:59:00,226.542,226.548,226.51,226.52,77700000.0
2006-12-08 13:00:00,226.517,226.534,226.514,226.52,64600000.0
2006-12-08 13:01:00,226.526,226.529,226.499,226.51,47800001.0
2006-12-08 13:02:00,226.515,226.563,226.515,226.563,64399999.0
2006-12-08 13:03:00,226.58,226.58,226.54,226.565,56200000.0
2006-12-08 13:04:00,226.567,226.569,226.534,226.534,50799999.0
2006-12-08 13:05:00,226.547,226.556,226.535,226.543,59800000.0
2006-12-08 13:06:00,226.532,226.556,226.508,226.543,69700000.0
2006-12-08 13:07:00,226.573,226.615,226.567,226.579,48800001.0
2006-12-08 13:08:00,226.588,226.617,226.583,226.595,41600000.0
2006-12-08 13:09:00,226.609,226.609,226.587,226.595,67500001.0
2006-12-08 13:10:00,226.565,226.565,226.483,226.483,21600000.0
2006-12-08 13:11:00,226.483,226.485,226.447,226.452,53500000.0
2006-12-08 13:12:00,226.465,226.47,226.435,226.47,52900000.0
2006-12-08 13:13:00,226.482,226.5,226.449,226.461,44400000.0
2006-12-08 13:14:00,226.475,226.482,226.406,226.406,76400000.0
2006-12-08 13:15:00,226.405,226.447,226.405,226.415,39100000.0
2006-12-08 13:16:00,226.424,226.427,226.378,226.424,31100000.0
2006-12-08 13:17:00,226.428,226.428,226.416,226.416,39000000.0
2006-12-08 13:18:00,226.428,226.432,226.4,226.425,74500001.0
2006-12-08 13:19:00,226.418,226.448,226.418,226.44,38100000.0
2006-12-08 13:20:00,226.466,226.466,226.398,226.398,76200001.0
2006-12-08 13:21:00,226.412,226.449,226.412,226.437,42099999.0
2006-12-08 13:22:00,226.423,226.423,226.391,226.415,41300001.0
2006-12-08 13:23:00,226.433,226.433,226.413,226.413,75400001.0
2006-12-08 13:24:00,226.412,226.435,226.399,226.435,62200000.0
2006-12-08 13:25:00,226.437,226.452,226.386,226.425,30700000.0
2006-12-08 13:26:00,226.444,226.479,226.441,226.479,70300000.0
2006-12-08 13:27:00,226.467,226.502,226.46,226.498,72400000.0
2006-12-08 13:28:00,226.517,226.524,226.491,226.5,72599999.0
2006-12-08 13:29:00,226.449,226.507,226.443,226.507,42200000.0
2006-12-08 13:30:00,226.502,226.512,226.496,226.498,38999999.0
2006-12-08 13:31:00,226.512,226.515,226.452,226.496,46500000.0
2006-12-08 13:32:00,226.522,226.549,226.52,226.549,61399999.0
2006-12-08 13:33:00,226.533,226.533,226.507,226.517,17800000.0
2006-12-08 13:34:00,226.499,226.52,226.486,226.52,22100000.0
2006-12-08 13:35:00,226.552,226.552,226.513,226.526,74899999.0
2006-12-08 13:36:00,226.506,226.528,226.489,226.528,24500000.0
2006-12-08 13:37:00,226.528,226.561,226.505,226.561,48300000.0
2006-12-08 13:38:00,226.572,226.572,226.492,226.492,28800000.0
2006-12-08 13:39:00,226.494,226.522,226.494,226.515,44900000.0
2006-12-08 13:40:00,226.487,226.511,226.467,226.484,47600000.0
2006-12-08 13:41:00,226.488,226.49,226.462,226.474,63000000.0
2006-12-08 13:42:00,226.474,226.477,226.43,226.477,24300000.0
2006-12-08 13:43:00,226.497,226.52,226.478,226.52,32100000.0
2006-12-08 13:44:00,226.527,226.563,226.527,226.56,74600000.0
2006-12-08 13:45:00,226.548,226.553,226.527,226.552,69000000.0
2006-12-08 13:46:00,226.543,226.543,226.506,226.508,35000000.0
2006-12-08 13:47:00,226.513,226.519,226.495,226.495,66100001.0
2006-12-08 13:48:00,226.52,226.533,226.463,226.463,66300001.0
2006-12-08 13:49:00,226.462,226.475,226.459,226.475,53800000.0
2006-12-08 13:50:00,226.462,226.462,226.408,226.43,58000000.0
2006-12-08 13:51:00,226.435,226.45,226.416,226.424,102400001.0
2006-12-08 13:52:00,226.415,226.415,226.372,226.372,19700000.0
2006-12-08 13:53:00,226.375,226.414,226.375,226.412,48800000.0
2006-12-08 13:54:00,226.419,226.434,226.419,226.43,57000000.0
2006-12-08 13:55:00,226.428,226.448,226.426,226.445,44500001.0
2006-12-08 13:56:00,226.443,226.466,226.412,226.429,48400000.0
2006-12-08 13:57:00,226.438,226.453,226.431,226.444,34900000.0
2006-12-08 13:58:00,226.451,226.487,226.451,226.482,28900000.0
2006-12-08 13:59:00,226.458,226.472,226.442,226.472,33400000.0
2006-12-08 14:00:00,226.445,226.484,226.445,226.463,38100000.0
2006-12-08 14:01:00,226.445,226.445,226.401,226.426,25300000.0
2006-12-08 14:02:00,226.403,226.46,226.396,226.45,66299999.0
2006-12-08 14:03:00,226.439,226.473,226.439,226.467,25500000.0
2006-12-08 14:04:00,226.43,226.461,226.418,226.461,64100000.0
2006-12-08 14:05:00,226.443,226.443,226.392,226.41,23200000.0
2006-12-08 14:06:00,226.405,226.42,226.404,226.412,55300000.0
2006-12-08 14:07:00,226.424,226.424,226.407,226.407,41300000.0
2006-12-08 14:08:00,226.399,226.412,226.374,226.38,44000000.0
2006-12-08 14:09:00,226.362,226.387,226.362,226.373,45200000.0
2006-12-08 14:10:00,226.366,226.402,226.366,226.39,17600000.0
2006-12-08 14:11:00,226.381,226.381,226.318,226.35,42500000.0
2006-12-08 14:12:00,226.347,226.418,226.347,226.418,41500000.0
2006-12-08 14:13:00,226.384,226.397,226.338,226.397,62600000.0
2006-12-08 14:14:00,226.419,226.422,226.398,226.419,37600000.0
2006-12-08 14:15:00,226.414,226.414,226.356,226.41,69300000.0
2006-12-08 14:16:00,226.409,226.414,226.368,226.412,36099999.0
2006-12-08 14:17:00,226.398,226.451,226.398,226.439,74600000.0
2006-12-08 14:18:00,226.459,226.459,226.415,226.415,22800000.0
2006-12-08 14:19:00,226.394,226.412,226.388,226.407,38200000.0
2006-12-08 14:20:00,226.409,226.435,226.405,226.435,96300001.0
2006-12-08 14:21:00,226.436,226.442,226.41,226.41,38200000.0
2006-12-08 14:22:00,226.397,226.406,226.366,226.366,46500000.0
2006-12-08 14:23:00,226.346,226.372,226.316,226.369,28700000.0
2006-12-08 14:24:00,226.375,226.403,226.372,226.386,49200000.0
2006-12-08 14:25:00,226.371,226.393,226.364,226.388,61900000.0
2006-12-08 14:26:00,226.385,226.394,226.338,226.368,87800000.0
2006-12-08 14:27:00,226.374,226.393,226.373,226.392,59800000.0
2006-12-08 14:28:00,226.378,226.382,226.363,226.369,61400000.0
2006-12-08 14:29:00,226.357,226.376,226.354,226.362,43100000.0
2006-12-08 14:30:00,226.354,226.367,226.331,226.35,55500000.0
2006-12-08 14:31:00,226.357,226.376,226.357,226.36,48200000.0
2006-12-08 14:32:00,226.362,226.381,226.349,226.362,54100001.0
2006-12-08 14:33:00,226.378,226.38,226.364,226.375,68800000.0
2006-12-08 14:34:00,226.388,226.401,226.373,226.387,39100000.0
2006-12-08 14:35:00,226.385,226.386,226.372,226.381,61900000.0
2006-12-08 14:36:00,226.401,226.401,226.346,226.366,35200000.0
2006-12-08 14:37:00,226.395,226.403,226.355,226.373,37600000.0
2006-12-08 14:38:00,226.366,226.39,226.357,226.357,66700000.0
2006-12-08 14:39:00,226.341,226.355,226.3,226.3,50100000.0
2006-12-08 14:40:00,226.295,226.382,226.289,226.37,93400000.0
2006-12-08 14:41:00,226.402,226.407,226.382,226.404,22800000.0
2006-12-08 14:42:00,226.414,226.414,226.382,226.384,43100000.0
2006-12-08 14:43:00,226.393,226.427,226.393,226.419,65900001.0
2006-12-08 14:44:00,226.437,226.445,226.393,226.424,55400000.0
2006-12-08 14:45:00,226.42,226.436,226.414,226.418,43900000.0
2006-12-08 14:46:00,226.407,226.452,226.404,226.452,77200000.0
2006-12-08 14:47:00,226.461,226.482,226.441,226.469,54200000.0
2006-12-08 14:48:00,226.459,226.472,226.417,226.437,62299999.0
2006-12-08 14:49:00,226.452,226.461,226.439,226.445,50200000.0
2006-12-08 14:50:00,226.429,226.429,226.393,226.407,58900000.0
2006-12-08 14:51:00,226.402,226.421,226.401,226.416,38800000.0
2006-12-08 14:52:00,226.404,226.412,226.37,226.395,37200001.0
2006-12-08 14:53:00,226.385,226.428,226.376,226.428,25600000.0
2006-12-08 14:54:00,226.427,226.463,226.416,226.463,79600000.0
2006-12-08 14:55:00,226.424,226.461,226.408,226.449,30300000.0
2006-12-08 14:56:00,226.441,226.483,226.438,226.464,65000000.0
2006-12-08 14:57:00,226.453,226.453,226.43,226.43,27200000.0
2006-12-08 14:58:00,226.442,226.45,226.431,226.437,46600000.0
2006-12-08 14:59:00,226.419,226.438,226.396,226.41,31300000.0
2006-12-08 15:00:00,226.416,226.416,226.398,226.4,32900000.0
2006-12-08 15:01:00,226.415,226.449,226.415,226.442,15400000.0
2006-12-08 15:02:00,226.423,226.444,226.404,226.435,57000000.0
2006-12-08 15:03:00,226.428,226.452,226.427,226.443,42900000.0
2006-12-08 15:04:00,226.44,226.447,226.428,226.447,38700000.0
2006-12-08 15:05:00,226.427,226.453,226.413,226.44,24700000.0
2006-12-08 15:06:00,226.431,226.437,226.413,226.417,54199999.0
2006-12-08 15:07:00,226.433,226.485,226.424,226.485,79700001.0
2006-12-08 15:08:00,226.501,226.512,226.485,226.512,34900000.0
2006-12-08 15:09:00,226.506,226.506,226.494,226.5,49500001.0
2006-12-08 15:10:00,226.47,226.472,226.437,226.471,51500000.0
2006-12-08 15:11:00,226.447,226.465,226.421,226.458,40100000.0
2006-12-08 15:12:00,226.448,226.448,226.416,226.424,54900000.0
2006-12-08 15:13:00,226.414,226.47,226.414,226.449,75499999.0
2006-12-08 15:14:00,226.45,226.49,226.448,226.49,99000002.0
2006-12-08 15:15:00,226.492,226.492,226.441,226.456,31600000.0
2006-12-08 15:16:00,226.468,226.473,226.457,226.461,34600000.0
2006-12-08 15:17:00,226.479,226.517,226.457,226.517,63300000.0
2006-12-08 15:18:00,226.553,226.568,226.546,226.565,34400000.0
2006-12-08 15:19:00,226.577,226.577,226.55,226.55,25700000.0
2006-12-08 15:20:00,226.554,226.572,226.538,226.555,65900000.0
2006-12-08 15:21:00,226.542,226.542,226.525,226.53,48000000.0
2006-12-08 15:22:00,226.51,226.536,226.51,226.527,36200000.0
2006-12-08 15:23:00,226.522,226.565,226.522,226.565,23300000.0
2006-12-08 15:24:00,226.574,226.612,226.564,226.609,46000001.0
2006-12-08 15:25:00,226.643,226.643,226.531,226.531,50200001.0
2006-12-08 15:26:00,226.547,226.595,226.547,226.572,73300000.0
2006-12-08 15:27:00,226.554,226.567,226.536,226.536,30400000.0
2006-12-08 15:28:00,226.503,226.503,226.425,226.433,65000000.0
2006-12-08 15:29:00,226.363,226.438,226.299,226.389,66299999.0
2006-12-08 15:30:00,226.158,226.397,226.002,226.397,34200000.0
2006-12-08 15:31:00,226.408,226.493,226.344,226.344,49700000.0
2006-12-08 15:32:00,226.271,226.323,226.24,226.28,70200000.0
2006-12-08 15:33:00,226.286,226.356,226.267,226.312,36599999.0
2006-12-08 15:34:00,226.26,226.325,226.248,226.325,21800000.0
2006-12-08 15:35:00,226.328,226.352,226.305,226.351,46100000.0
2006-12-08 15:36:00,226.382,226.382,226.32,226.334,43700000.0
2006-12-08 15:37:00,226.346,226.362,226.33,226.338,38400000.0
2006-12-08 15:38:00,226.355,226.409,226.355,226.387,36100000.0
2006-12-08 15:39:00,226.366,226.366,226.337,226.358,15900000.0
2006-12-08 15:40:00,226.365,226.376,226.269,226.273,79600001.0
2006-12-08 15:41:00,226.281,226.285,226.25,226.273,37900000.0
2006-12-08 15:42:00,226.297,226.322,226.289,226.305,42900000.0
2006-12-08 15:43:00,226.323,226.334,226.284,226.334,65500000.0
2006-12-08 15:44:00,226.335,226.335,226.282,226.282,39399999.0
2006-12-08 15:45:00,226.235,226.299,226.23,226.299,39100000.0
2006-12-08 15:46:00,226.382,226.449,226.354,226.377,39400000.0
2006-12-08 15:47:00,226.382,226.382,226.296,226.359,44900000.0
2006-12-08 15:48:00,226.396,226.42,226.382,226.382,67600000.0
2006-12-08 15:49:00,226.386,226.39,226.338,226.355,69500001.0
2006-12-08 15:50:00,226.326,226.345,226.307,226.315,51200001.0
2006-12-08 15:51:00,226.324,226.341,226.286,226.331,51300000.0
2006-12-08 15:52:00,226.362,226.522,226.362,226.477,43800000.0
2006-12-08 15:53:00,226.471,226.549,226.44,226.542,36500000.0
2006-12-08 15:54:00,226.559,226.594,226.527,226.527,58800000.0
2006-12-08 15:55:00,226.53,226.557,226.499,226.544,60800001.0
2006-12-08 15:56:00,226.546,226.546,226.474,226.495,24700000.0
2006-12-08 15:57:00,226.527,226.579,226.527,226.566,50100000.0
2006-12-08 15:58:00,226.587,226.588,226.497,226.502,43900000.0
2006-12-08 15:59:00,226.53,226.534,226.487,226.487,26200000.0
2006-12-08 16:00:00,226.476,226.524,226.476,226.485,54600000.0
2006-12-08 16:01:00,226.474,226.523,226.469,226.513,36700000.0
2006-12-08 16:02:00,226.51,226.54,226.491,226.519,49000000.0
2006-12-08 16:03:00,226.519,226.534,226.499,226.505,33100000.0
2006-12-08 16:04:00,226.509,226.527,226.489,226.514,33900000.0
2006-12-08 16:05:00,226.51,226.552,226.492,226.524,39000000.0
2006-12-08 16:06:00,226.518,226.567,226.511,226.555,33500000.0
2006-12-08 16:07:00,226.528,226.601,226.528,226.582,44000000.0
2006-12-08 16:08:00,226.607,226.631,226.607,226.624,19700000.0
2006-12-08 16:09:00,226.627,226.636,226.593,226.593,31600000.0
2006-12-08 16:10:00,226.573,226.587,226.556,226.587,66600000.0
2006-12-08 16:11:00,226.596,226.596,226.538,226.57,81000000.0
2006-12-08 16:12:00,226.556,226.575,226.542,226.547,58700001.0
2006-12-08 16:13:00,226.545,226.56,226.525,226.56,65500001.0
2006-12-08 16:14:00,226.536,226.555,226.491,226.491,46000000.0
2006-12-08 16:15:00,226.498,226.587,226.486,226.586,70799999.0
2006-12-08 16:16:00,226.564,226.564,226.526,226.55,55900000.0
2006-12-08 16:17:00,226.555,226.579,226.46,226.467,60700001.0
2006-12-08 16:18:00,226.48,226.532,226.48,226.495,64700000.0
2006-12-08 16:19:00,226.502,226.502,226.422,226.477,38900000.0
2006-12-08 16:20:00,226.484,226.486,226.425,226.446,46200000.0
2006-12-08 16:21:00,226.462,226.475,226.426,226.441,46500000.0
2006-12-08 16:22:00,226.477,226.495,226.459,226.486,72700001.0
2006-12-08 16:23:00,226.516,226.522,226.468,226.475,56800000.0
2006-12-08 16:24:00,226.489,226.511,226.489,226.505,24600000.0
2006-12-08 16:25:00,226.496,226.515,226.475,226.51,32200000.0
2006-12-08 16:26:00,226.461,226.484,226.385,226.484,37100000.0
2006-12-08 16:27:00,226.476,226.506,226.465,226.506,30700000.0
2006-12-08 16:28:00,226.506,226.538,226.487,226.499,49600000.0
2006-12-08 16:29:00,226.482,226.52,226.482,226.511,78899998.0
2006-12-08 16:30:00,226.51,226.518,226.484,226.495,47600000.0
2006-12-08 16:31:00,226.489,226.509,226.478,226.509,80399998.0
2006-12-08 16:32:00,226.503,226.519,226.468,226.511,57700000.0
2006-12-08 16:33:00,226.496,226.496,226.474,226.478,41600000.0
2006-12-08 16:34:00,226.474,226.502,226.464,226.484,73300000.0
2006-12-08 16:35:00,226.464,226.475,226.453,226.453,64400000.0
2006-12-08 16:36:00,226.453,226.473,226.441,226.45,66100001.0
2006-12-08 16:37:00,226.456,226.511,226.456,226.48,62100000.0
2006-12-08 16:38:00,226.484,226.51,226.481,226.482,47099999.0
2006-12-08 16:39:00,226.487,226.524,226.487,226.524,51800000.0
2006-12-08 16:40:00,226.534,226.558,226.508,226.508,32300000.0
2006-12-08 16:41:00,226.513,226.553,226.508,226.525,98799999.0
2006-12-08 16:42:00,226.549,226.57,226.526,226.54,32600000.0
2006-12-08 16:43:00,226.509,226.557,226.509,226.556,48800000.0
2006-12-08 16:44:00,226.564,226.576,226.537,226.576,38600000.0
2006-12-08 16:45:00,226.575,226.576,226.567,226.571,91200000.0
2006-12-08 16:46:00,226.567,226.586,226.549,226.549,76900001.0
2006-12-08 16:47:00,226.551,226.572,226.54,226.554,66100000.0
2006-12-08 16:48:00,226.542,226.555,226.527,226.527,48100000.0
2006-12-08 16:49:00,226.523,226.552,226.513,226.55,51300000.0
2006-12-08 16:50:00,226.549,226.549,226.523,226.537,40100000.0
2006-12-08 16:51:00,226.54,226.557,226.524,226.539,56099999.0
2006-12-08 16:52:00,226.508,226.561,226.483,226.543,48100000.0
2006-12-08 16:53:00,226.547,226.587,226.547,226.57,84800000.0
2006-12-08 16:54:00,226.564,226.593,226.564,226.571,49200000.0
2006-12-08 16:55:00,226.567,226.583,226.54,226.559,53600000.0
2006-12-08 16:56:00,226.583,226.611,226.558,226.611,89800001.0
2006-12-08 16:57:00,226.606,226.623,226.58,226.595,46499999.0
2006-12-08 16:58:00,226.584,226.59,226.491,226.59,35800000.0
2006-12-08 16:59:00,226.596,226.643,226.576,226.622,65599999.0
2006-12-08 17:00:00,226.557,226.609,226.518,226.609,53100000.0
2006-12-08 17:01:00,226.593,226.626,226.568,226.622,73000000.0
2006-12-08 17:02:00,226.618,226.68,226.602,226.68,51000000.0
2006-12-08 17:03:00,226.675,226.675,226.615,226.615,66399999.0
2006-12-08 17:04:00,226.637,226.637,226.586,226.606,39000000.0
2006-12-08 17:05:00,226.606,226.64,226.587,226.587,36200000.0
2006-12-08 17:06:00,226.591,226.623,226.571,226.623,77400002.0
2006-12-08 17:07:00,226.614,226.672,226.603,226.672,22300000.0
2006-12-08 17:08:00,226.651,226.651,226.557,226.616,31700000.0
2006-12-08 17:09:00,226.616,226.628,226.588,226.603,33900000.0
2006-12-08 17:10:00,226.57,226.628,226.541,226.618,104600000.0
2006-12-08 17:11:00,226.629,226.646,226.593,226.593,60200000.0
2006-12-08 17:12:00,226.588,226.628,226.588,226.62,31800000.0
2006-12-08 17:13:00,226.649,226.682,226.629,226.677,38800000.0
2006-12-08 17:14:00,226.672,226.672,226.619,226.638,45100001.0
2006-12-08 17:15:00,226.663,226.771,226.663,226.766,45700000.0
2006-12-08 17:16:00,226.774,226.774,226.745,226.745,23900000.0
2006-12-08 17:17:00,226.731,226.758,226.731,226.756,55700000.0
2006-12-08 17:18:00,226.763,226.776,226.737,226.769,49400000.0
2006-12-08 17:19:00,226.806,226.835,226.785,226.82,67700000.0
2006-12-08 17:20:00,226.808,226.866,226.802,226.802,31400000.0
2006-12-08 17:21:00,226.809,226.879,226.801,226.879,30200001.0
2006-12-08 17:22:00,226.904,226.918,226.852,226.904,43300000.0
2006-12-08 17:23:00,226.914,226.948,226.914,226.948,67600000.0
2006-12-08 17:24:00,226.95,226.991,226.95,226.983,16100000.0
2006-12-08 17:25:00,226.953,226.995,226.946,226.98,17300000.0
2006-12-08 17:26:00,226.995,227.042,226.995,226.999,19800000.0
2006-12-08 17:27:00,226.978,227.0,226.946,226.954,23800000.0
2006-12-08 17:28:00,226.96,226.962,226.897,226.904,71000000.0
2006-12-08 17:29:00,226.93,226.948,226.91,226.928,53800000.0
2006-12-08 17:30:00,226.955,226.998,226.951,226.959,29800000.0
2006-12-08 17:31:00,226.953,227.025,226.95,227.018,41400000.0
2006-12-08 17:32:00,227.008,227.022,226.966,226.997,33500000.0
2006-12-08 17:33:00,227.009,227.034,226.998,227.015,40700000.0
2006-12-08 17:34:00,227.039,227.079,227.039,227.079,43000000.0
2006-12-08 17:35:00,227.069,227.083,227.038,227.038,118800002.0
2006-12-08 17:36:00,227.042,227.056,227.035,227.052,97600000.0
2006-12-08 17:37:00,227.085,227.118,227.063,227.103,42000000.0
2006-12-08 17:38:00,227.108,227.145,227.103,227.103,53300000.0
2006-12-08 17:39:00,227.088,227.141,227.08,227.141,63999999.0
2006-12-08 17:40:00,227.119,227.136,227.09,227.136,45200001.0
2006-12-08 17:41:00,227.034,227.111,226.894,227.108,114699999.0
2006-12-08 17:42:00,227.117,227.117,227.092,227.092,23900000.0
2006-12-08 17:43:00,227.088,227.098,227.065,227.081,43200000.0
2006-12-08 17:44:00,227.081,227.082,227.04,227.042,59299999.0
2006-12-08 17:45:00,227.055,227.061,227.032,227.054,31900000.0
2006-12-08 17:46:00,227.062,227.062,227.028,227.032,44600000.0
2006-12-08 17:47:00,227.046,227.05,227.025,227.05,57000000.0
2006-12-08 17:48:00,227.048,227.063,227.028,227.028,58100000.0
2006-12-08 17:49:00,227.045,227.045,227.019,227.019,35200000.0
2006-12-08 17:50:00,227.028,227.078,227.018,227.078,24200000.0
2006-12-08 17:51:00,227.07,227.083,227.048,227.048,56100000.0
2006-12-08 17:52:00,227.059,227.084,227.049,227.073,44200000.0
2006-12-08 17:53:00,227.082,227.101,227.066,227.096,87699999.0
2006-12-08 17:54:00,227.106,227.126,227.106,227.124,60600001.0
2006-12-08 17:55:00,227.129,227.153,227.113,227.121,25700000.0
2006-12-08 17:56:00,227.13,227.167,227.129,227.154,34500000.0
2006-12-08 17:57:00,227.152,227.161,227.098,227.098,53800000.0
2006-12-08 17:58:00,227.112,227.124,227.094,227.095,63100000.0
2006-12-08 17:59:00,227.084,227.084,227.057,227.077,69500000.0
2006-12-08 18:00:00,227.105,227.105,227.072,227.078,58600000.0
2006-12-08 18:01:00,227.097,227.098,227.05,227.066,459399999.0
2006-12-08 18:02:00,227.078,227.11,227.054,227.1,730600000.0
2006-12-08 18:03:00,227.1,227.101,227.057,227.057,594300001.0
2006-12-08 18:04:00,227.066,227.1,227.025,227.094,550300000.0
2006-12-08 18:05:00,227.111,227.142,227.087,227.14,726000003.0
2006-12-08 18:06:00,227.127,227.169,227.121,227.142,617399998.0
2006-12-08 18:07:00,227.153,227.196,227.151,227.161,651600002.0
2006-12-08 18:08:00,227.17,227.179,227.139,227.16,636299998.0
2006-12-08 18:09:00,227.123,227.138,227.074,227.077,507799998.0
2006-12-08 18:10:00,227.082,227.11,227.054,227.107,463599998.0
2006-12-08 18:11:00,227.114,227.153,227.108,227.128,489100001.0
2006-12-08 18:12:00,227.132,227.173,227.132,227.153,289800000.0
2006-12-08 18:13:00,227.152,227.154,227.108,227.135,462299999.0
2006-12-08 18:14:00,227.157,227.176,227.102,227.168,569500001.0
2006-12-08 18:15:00,227.179,227.189,227.148,227.149,683000000.0
2006-12-08 18:16:00,227.15,227.166,227.112,227.13,613500000.0
2006-12-08 18:17:00,227.142,227.177,227.142,227.162,238800001.0
2006-12-08 18:18:00,227.148,227.19,227.129,227.19,335399999.0
2006-12-08 18:19:00,227.19,227.212,227.179,227.202,446500003.0
2006-12-08 18:20:00,227.194,227.199,227.159,227.167,560900002.0
2006-12-08 18:21:00,227.178,227.226,227.178,227.199,596799997.0
2006-12-08 18:22:00,227.191,227.246,227.191,227.198,473700001.0
2006-12-08 18:23:00,227.208,227.23,227.191,227.222,867900003.0
2006-12-08 18:24:00,227.2,227.23,227.185,227.194,684700001.0
2006-12-08 18:25:00,227.216,227.31,227.216,227.259,426699999.0
2006-12-08 18:26:00,227.269,227.272,227.2,227.2,387599999.0
2006-12-08 18:27:00,227.196,227.22,227.173,227.206,396400002.0
2006-12-08 18:28:00,227.207,227.242,227.173,227.203,398900000.0
2006-12-08 18:29:00,227.227,227.229,227.177,227.206,508099997.0
2006-12-08 18:30:00,227.218,227.234,227.171,227.171,332700002.0
2006-12-08 18:31:00,227.174,227.248,227.174,227.248,361099999.0
2006-12-08 18:32:00,227.215,227.245,227.208,227.23,466400000.0
2006-12-08 18:33:00,227.231,227.251,227.196,227.227,556599999.0
2006-12-08 18:34:00,227.242,227.276,227.225,227.24,452699999.0
2006-12-08 18:35:00,227.252,227.263,227.235,227.235,472700003.0
2006-12-08 18:36:00,227.231,227.271,227.231,227.244,335400001.0
2006-12-08 18:37:00,227.252,227.275,227.241,227.255,165899998.0
2006-12-08 18:38:00,227.247,227.252,227.188,227.251,159100001.0
2006-12-08 18:39:00,227.255,227.294,227.247,227.259,85399999.0
2006-12-08 18:40:00,227.256,227.314,227.255,227.314,392800001.0
2006-12-08 18:41:00,227.29,227.313,227.266,227.311,272599999.0
2006-12-08 18:42:00,227.328,227.417,227.328,227.341,239099999.0
2006-12-08 18:43:00,227.342,227.397,227.324,227.338,176900001.0
2006-12-08 18:44:00,227.327,227.346,227.265,227.303,349400002.0
2006-12-08 18:45:00,227.336,227.386,227.336,227.377,265100000.0
2006-12-08 18:46:00,227.397,227.397,227.343,227.375,200200002.0
2006-12-08 18:47:00,227.372,227.441,227.367,227.394,65500000.0
2006-12-08 18:48:00,227.407,227.474,227.407,227.457,172200002.0
2006-12-08 18:49:00,227.434,227.434,227.27,227.283,136100001.0
2006-12-08 18:50:00,227.305,227.42,227.297,227.42,244400000.0
2006-12-08 18:51:00,227.448,227.499,227.42,227.447,212700000.0
2006-12-08 18:52:00,227.409,227.419,227.336,227.384,231099999.0
2006-12-08 18:53:00,227.388,227.475,227.333,227.356,183200001.0
2006-12-08 18:54:00,227.364,227.433,227.216,227.285,186600000.0
2006-12-08 18:55:00,227.263,227.317,227.084,227.272,245800001.0
2006-12-08 18:56:00,227.21,227.234,227.146,227.207,26300000.0
2006-12-08 18:57:00,227.227,227.347,227.171,227.308,165000000.0
2006-12-08 18:58:00,227.315,227.324,227.243,227.322,279000002.0
2006-12-08 18:59:00,227.29,227.35,227.248,227.322,289300000.0
2006-12-08 19:00:00,227.305,227.374,227.288,227.374,67000001.0
2006-12-08 19:01:00,227.375,227.508,227.333,227.508,119800001.0
2006-12-08 19:02:00,227.513,227.52,227.368,227.371,191600002.0
2006-12-08 19:03:00,227.365,227.478,227.341,227.423,259899998.0
2006-12-08 19:04:00,227.42,227.616,227.384,227.616,196500000.0
2006-12-08 19:05:00,227.633,227.684,227.553,227.562,137900000.0
2006-12-08 19:06:00,227.556,227.6,227.528,227.528,471600002.0
2006-12-08 19:07:00,227.55,227.601,227.537,227.559,276900000.0
2006-12-08 19:08:00,227.582,227.715,227.582,227.689,364800000.0
2006-12-08 19:09:00,227.658,227.665,227.567,227.634,123100000.0
2006-12-08 19:10:00,227.656,227.661,227.581,227.645,140400000.0
2006-12-08 19:11:00,227.633,227.635,227.592,227.592,22500000.0
2006-12-08 19:12:00,227.593,227.644,227.566,227.613,84600000.0
2006-12-08 19:13:00,227.575,227.626,227.566,227.598,166600001.0
2006-12-08 19:14:00,227.58,227.6,227.533,227.587,229999998.0
2006-12-08 19:15:00,227.567,227.588,227.541,227.57,257100000.0
2006-12-08 19:16:00,227.591,227.593,227.545,227.545,48000000.0
2006-12-08 19:17:00,227.565,227.586,227.531,227.572,118199999.0
2006-12-08 19:18:00,227.567,227.583,227.527,227.527,157800000.0
2006-12-08 19:19:00,227.548,227.603,227.529,227.58,211700000.0
2006-12-08 19:20:00,227.587,227.623,227.567,227.59,163800000.0
2006-12-08 19:21:00,227.59,227.614,227.554,227.588,132500000.0
2006-12-08 19:22:00,227.601,227.608,227.575,227.598,129200000.0
2006-12-08 19:23:00,227.581,227.603,227.471,227.491,410200000.0
2006-12-08 19:24:00,227.512,227.574,227.47,227.562,131700001.0
2006-12-08 19:25:00,227.568,227.574,227.522,227.574,155100000.0
2006-12-08 19:26:00,227.585,227.6,227.539,227.576,504500000.0
2006-12-08 19:27:00,227.572,227.65,227.544,227.63,272600000.0
2006-12-08 19:28:00,227.61,227.61,227.532,227.532,213200002.0
2006-12-08 19:29:00,227.549,227.549,227.456,227.511,56500000.0
2006-12-08 19:30:00,227.502,227.546,227.442,227.49,275099998.0
2006-12-08 19:31:00,227.475,227.498,227.424,227.494,139600000.0
2006-12-08 19:32:00,227.504,227.521,227.465,227.515,360600000.0
2006-12-08 19:33:00,227.49,227.601,227.49,227.572,148300002.0
2006-12-08 19:34:00,227.578,227.626,227.571,227.599,184800000.0
2006-12-08 19:35:00,227.59,227.611,227.585,227.591,233199999.0
2006-12-08 19:36:00,227.604,227.63,227.604,227.626,211699999.0
2006-12-08 19:37:00,227.624,227.624,227.581,227.597,85400000.0
2006-12-08 19:38:00,227.608,227.654,227.601,227.632,250400004.0
2006-12-08 19:39:00,227.629,227.64,227.598,227.63,212300000.0
2006-12-08 19:40:00,227.605,227.616,227.564,227.576,257400003.0
2006-12-08 19:41:00,227.582,227.599,227.563,227.563,353299999.0
2006-12-08 19:42:00,227.574,227.608,227.548,227.577,165900000.0
2006-12-08 19:43:00,227.596,227.61,227.582,227.608,51300000.0
2006-12-08 19:44:00,227.602,227.617,227.587,227.595,209700000.0
2006-12-08 19:45:00,227.606,227.641,227.606,227.619,115900000.0
2006-12-08 19:46:00,227.614,227.614,227.581,227.594,96900000.0
2006-12-08 19:47:00,227.583,227.612,227.576,227.612,61600001.0
2006-12-08 19:48:00,227.582,227.615,227.559,227.584,192200000.0
2006-12-08 19:49:00,227.572,227.596,227.524,227.546,173300000.0
2006-12-08 19:50:00,227.545,227.579,227.538,227.539,111600000.0
2006-12-08 19:51:00,227.543,227.566,227.529,227.542,164200001.0
2006-12-08 19:52:00,227.562,227.605,227.551,227.587,82800000.0
2006-12-08 19:53:00,227.605,227.627,227.558,227.574,171500000.0
2006-12-08 19:54:00,227.564,227.579,227.548,227.56,205600000.0
2006-12-08 19:55:00,227.564,227.567,227.539,227.55,52400000.0
2006-12-08 19:56:00,227.566,227.566,227.528,227.56,78100000.0
2006-12-08 19:57:00,227.552,227.559,227.524,227.524,135700001.0
2006-12-08 19:58:00,227.538,227.549,227.52,227.526,231099999.0
2006-12-08 19:59:00,227.531,227.54,227.502,227.522,293499998.0
2006-12-08 20:00:00,227.538,227.59,227.538,227.565,68200000.0
2006-12-08 20:01:00,227.556,227.564,227.541,227.547,93600001.0
2006-12-08 20:02:00,227.549,227.569,227.516,227.532,106300000.0
2006-12-08 20:03:00,227.53,227.57,227.505,227.505,123400000.0
2006-12-08 20:04:00,227.509,227.52,227.493,227.512,111100000.0
2006-12-08 20:05:00,227.51,227.526,227.488,227.517,158800000.0
2006-12-08 20:06:00,227.523,227.525,227.475,227.505,245500002.0
2006-12-08 20:07:00,227.524,227.532,227.5,227.515,197000002.0
2006-12-08 20:08:00,227.514,227.526,227.475,227.475,181800000.0
2006-12-08 20:09:00,227.48,227.528,227.48,227.52,167399999.0
2006-12-08 20:10:00,227.521,227.521,227.494,227.508,193499998.0
2006-12-08 20:11:00,227.53,227.551,227.511,227.511,269700001.0
2006-12-08 20:12:00,227.492,227.526,227.468,227.488,479600000.0
2006-12-08 20:13:00,227.478,227.508,227.468,227.492,209400000.0
2006-12-08 20:14:00,227.478,227.478,227.409,227.409,163600001.0
2006-12-08 20:15:00,227.46,227.485,227.441,227.441,346800000.0
2006-12-08 20:16:00,227.432,227.463,227.404,227.404,157500001.0
2006-12-08 20:17:00,227.397,227.427,227.367,227.37,70400000.0
2006-12-08 20:18:00,227.348,227.382,227.323,227.325,92099999.0
2006-12-08 20:19:00,227.329,227.329,227.278,227.29,183699998.0
2006-12-08 20:20:00,227.305,227.314,227.294,227.301,332100000.0
2006-12-08 20:21:00,227.3,227.344,227.3,227.316,165499999.0
2006-12-08 20:22:00,227.315,227.325,227.291,227.314,220499998.0
2006-12-08 20:23:00,227.327,227.343,227.293,227.32,151099999.0
2006-12-08 20:24:00,227.313,227.315,227.294,227.3,178100000.0
2006-12-08 20:25:00,227.302,227.32,227.302,227.306,273600002.0
2006-12-08 20:26:00,227.308,227.334,227.299,227.305,346000002.0
2006-12-08 20:27:00,227.279,227.313,227.246,227.313,271199999.0
2006-12-08 20:28:00,227.311,227.312,227.254,227.297,346800000.0
2006-12-08 20:29:00,227.301,227.324,227.281,227.281,493399999.0
2006-12-08 20:30:00,227.278,227.297,227.251,227.253,450300000.0
2006-12-08 20:31:00,227.246,227.274,227.246,227.25,422100000.0
2006-12-08 20:32:00,227.243,227.263,227.209,227.258,480800003.0
2006-12-08 20:33:00,227.268,227.339,227.25,227.305,211399999.0
2006-12-08 20:34:00,227.3,227.325,227.285,227.315,142700000.0
2006-12-08 20:35:00,227.304,227.322,227.286,227.322,89700000.0
2006-12-08 20:36:00,227.32,227.32,227.284,227.312,146699999.0
2006-12-08 20:37:00,227.323,227.323,227.289,227.313,73300000.0
2006-12-08 20:38:00,227.235,227.314,227.235,227.303,256400002.0
2006-12-08 20:39:00,227.298,227.304,227.269,227.278,220100001.0
2006-12-08 20:40:00,227.296,227.296,227.255,227.277,493000005.0
2006-12-08 20:41:00,227.28,227.28,227.252,227.278,161400000.0
2006-12-08 20:42:00,227.259,227.285,227.259,227.26,190600000.0
2006-12-08 20:43:00,227.267,227.297,227.267,227.282,261900001.0
2006-12-08 20:44:00,227.292,227.364,227.292,227.345,393200001.0
2006-12-08 20:45:00,227.361,227.366,227.34,227.355,210799999.0
2006-12-08 20:46:00,227.337,227.352,227.278,227.338,240499999.0
2006-12-08 20:47:00,227.347,227.368,227.335,227.354,209799999.0
2006-12-08 20:48:00,227.358,227.366,227.345,227.351,213599999.0
2006-12-08 20:49:00,227.357,227.357,227.338,227.346,168500000.0
2006-12-08 20:50:00,227.36,227.382,227.356,227.361,421100001.0
2006-12-08 20:51:00,227.341,227.354,227.305,227.337,156200001.0
2006-12-08 20:52:00,227.334,227.366,227.324,227.331,120800002.0
2006-12-08 20:53:00,227.322,227.342,227.313,227.334,305400000.0
2006-12-08 20:54:00,227.341,227.347,227.317,227.347,121800000.0
2006-12-08 20:55:00,227.346,227.347,227.288,227.311,307200001.0
2006-12-08 20:56:00,227.309,227.334,227.257,227.305,217600001.0
2006-12-08 20:57:00,227.31,227.345,227.28,227.335,365500001.0
2006-12-08 20:58:00,227.346,227.388,227.342,227.363,461800000.0
2006-12-08 20:59:00,227.361,227.361,227.334,227.354,521900000.0
2006-12-08 21:00:00,227.36,227.36,227.317,227.343,512799997.0
2006-12-08 21:01:00,227.327,227.336,227.29,227.322,427000003.0
2006-12-08 21:02:00,227.325,227.341,227.288,227.334,278899999.0
2006-12-08 21:03:00,227.328,227.349,227.306,227.323,190400001.0
2006-12-08 21:04:00,227.33,227.33,227.282,227.323,147400000.0
2006-12-08 21:05:00,227.332,227.374,227.328,227.361,114500000.0
2006-12-08 21:06:00,227.381,227.388,227.337,227.368,145600000.0
2006-12-08 21:07:00,227.383,227.397,227.346,227.381,253900001.0
2006-12-08 21:08:00,227.382,227.382,227.333,227.373,135700001.0
2006-12-08 21:09:00,227.373,227.395,227.373,227.387,74200000.0
2006-12-08 21:10:00,227.386,227.421,227.378,227.415,97199999.0
2006-12-08 21:11:00,227.406,227.428,227.391,227.397,73300000.0
2006-12-08 21:12:00,227.388,227.415,227.364,227.406,172600000.0
2006-12-08 21:13:00,227.43,227.43,227.388,227.409,210900002.0
2006-12-08 21:14:00,227.421,227.421,227.365,227.395,297099999.0
2006-12-08 21:15:00,227.398,227.403,227.322,227.38,272200001.0
2006-12-08 21:16:00,227.395,227.425,227.38,227.405,73700000.0
2006-12-08 21:17:00,227.41,227.426,227.391,227.419,256400001.0
2006-12-08 21:18:00,227.418,227.434,227.366,227.415,170800001.0
2006-12-08 21:19:00,227.429,227.458,227.388,227.458,183000000.0
2006-12-08 21:20:00,227.415,227.454,227.384,227.424,303000001.0
2006-12-08 21:21:00,227.424,227.453,227.373,227.417,303599998.0
2006-12-08 21:22:00,227.392,227.418,227.351,227.383,222000001.0
2006-12-08 21:23:00,227.397,227.417,227.366,227.417,199200000.0
2006-12-08 21:24:00,227.444,227.455,227.406,227.412,247100001.0
2006-12-08 21:25:00,227.4,227.408,227.365,227.395,308599998.0
2006-12-08 21:26:00,227.383,227.383,227.331,227.34,139399999.0
2006-12-08 21:27:00,227.35,227.36,227.297,227.356,140400000.0
2006-12-08 21:28:00,227.37,227.379,227.352,227.362,120000000.0
2006-12-08 21:29:00,227.362,227.378,227.331,227.354,62200000.0
2006-12-08 21:30:00,227.383,227.417,227.362,227.385,87200000.0
2006-12-08 21:31:00,227.381,227.402,227.338,227.378,98599998.0
2006-12-08 21:32:00,227.373,227.373,227.34,227.367,101100001.0
2006-12-08 21:33:00,227.374,227.423,227.374,227.403,150499998.0
2006-12-08 21:34:00,227.393,227.395,227.355,227.383,114200000.0
2006-12-08 21:35:00,227.393,227.398,227.382,227.382,46800000.0
2006-12-08 21:36:00,227.405,227.405,227.376,227.388,78800000.0
2006-12-08 21:37:00,227.4,227.453,227.398,227.43,121700000.0
2006-12-08 21:38:00,227.414,227.454,227.414,227.425,81899999.0
2006-12-08 21:39:00,227.397,227.413,227.341,227.341,78200000.0
2006-12-08 21:40:00,227.391,227.428,227.381,227.381,48700000.0
2006-12-08 21:41:00,227.383,227.411,227.355,227.372,79400000.0
2006-12-08 21:42:00,227.379,227.397,227.349,227.397,138300001.0
2006-12-08 21:43:00,227.387,227.412,227.381,227.406,32200000.0
2006-12-08 21:44:00,227.392,227.4,227.362,227.373,216799998.0
2006-12-08 21:45:00,227.375,227.411,227.363,227.411,62000000.0
2006-12-08 21:46:00,227.406,227.406,227.364,227.38,139500001.0
2006-12-08 21:47:00,227.38,227.381,227.353,227.356,137500003.0
2006-12-08 21:48:00,227.36,227.361,227.334,227.334,127500000.0
2006-12-08 21:49:00,227.336,227.363,227.333,227.35,69700000.0
2006-12-08 21:50:00,227.38,227.386,227.366,227.381,33600000.0
2006-12-08 21:51:00,227.392,227.398,227.36,227.38,111700000.0
2006-12-08 21:52:00,227.369,227.399,227.357,227.378,26000000.0
2006-12-08 21:53:00,227.389,227.389,227.329,227.329,37500000.0
2006-12-08 21:54:00,227.345,227.345,227.312,227.312,108000001.0
2006-12-08 21:55:00,227.329,227.335,227.322,227.334,95799999.0
2006-12-08 21:56:00,227.337,227.337,227.301,227.301,55800000.0
2006-12-08 21:57:00,227.3,227.361,227.3,227.355,36300000.0
2006-12-08 21:58:00,227.345,227.346,227.308,227.332,62100001.0
2006-12-08 21:59:00,227.334,227.334,227.275,227.328,167300000.0
2006-12-08 22:00:00,227.318,227.351,227.304,227.319,208899999.0
2006-12-08 22:01:00,227.318,227.328,227.283,227.313,207200002.0
2006-12-08 22:02:00,227.301,227.34,227.298,227.319,249300001.0
2006-12-08 22:03:00,227.326,227.326,227.248,227.253,81799999.0
2006-12-08 22:04:00,227.255,227.267,227.223,227.26,125500001.0
2006-12-08 22:05:00,227.244,227.254,227.183,227.213,108300001.0
2006-12-08 22:06:00,227.187,227.23,227.177,227.229,49900000.0
2006-12-08 22:07:00,227.233,227.276,227.229,227.276,81000000.0
2006-12-08 22:08:00,227.279,227.304,227.261,227.271,44200000.0
2006-12-08 22:09:00,227.263,227.263,227.227,227.228,41100000.0
2006-12-08 22:10:00,227.247,227.282,227.235,227.259,47800000.0
2006-12-08 22:11:00,227.251,227.26,227.226,227.26,63900000.0
2006-12-08 22:12:00,227.25,227.262,227.236,227.245,78000000.0
2006-12-08 22:13:00,227.266,227.277,227.251,227.277,56200000.0
2006-12-08 22:14:00,227.304,227.338,227.304,227.336,86699997.0
2006-12-08 22:15:00,227.384,227.396,227.328,227.35,143700000.0
2006-12-08 22:16:00,227.342,227.373,227.339,227.339,145300001.0
2006-12-08 22:17:00,227.326,227.35,227.317,227.347,54900000.0
2006-12-08 22:18:00,227.367,227.377,227.331,227.337,83400001.0
2006-12-08 22:19:00,227.345,227.363,227.304,227.347,81500001.0
2006-12-08 22:20:00,227.346,227.35,227.32,227.35,66100000.0
2006-12-08 22:21:00,227.338,227.338,227.308,227.317,32300001.0
2006-12-08 22:22:00,227.33,227.334,227.308,227.327,56400000.0
2006-12-08 22:23:00,227.336,227.336,227.27,227.295,56800000.0
2006-12-08 22:24:00,227.304,227.315,227.279,227.31,73699999.0
2006-12-08 22:25:00,227.298,227.333,227.291,227.333,96400000.0
2006-12-08 22:26:00,227.335,227.358,227.327,227.358,49800001.0
2006-12-08 22:27:00,227.348,227.359,227.322,227.337,209999999.0
2006-12-08 22:28:00,227.364,227.364,227.316,227.324,47200000.0
2006-12-08 22:29:00,227.333,227.347,227.302,227.347,171200000.0
2006-12-08 22:30:00,227.37,227.406,227.37,227.405,64799999.0
2006-12-08 22:31:00,227.396,227.412,227.382,227.4,48900000.0
2006-12-08 22:32:00,227.377,227.392,227.364,227.368,86900000.0
2006-12-08 22:33:00,227.367,227.375,227.332,227.37,228000000.0
2006-12-08 22:34:00,227.357,227.401,227.345,227.395,237100001.0
2006-12-08 22:35:00,227.408,227.408,227.386,227.408,68400000.0
2006-12-08 22:36:00,227.415,227.426,227.399,227.422,98399999.0
2006-12-08 22:37:00,227.431,227.442,227.401,227.434,50500000.0
2006-12-08 22:38:00,227.428,227.455,227.419,227.455,63500001.0
2006-12-08 22:39:00,227.438,227.451,227.421,227.441,62600000.0
2006-12-08 22:40:00,227.445,227.459,227.423,227.433,84000000.0
2006-12-08 22:41:00,227.44,227.448,227.41,227.41,77200000.0
2006-12-08 22:42:00,227.452,227.458,227.445,227.446,26300000.0
2006-12-08 22:43:00,227.45,227.45,227.388,227.409,63400001.0
2006-12-08 22:44:00,227.408,227.42,227.38,227.38,137500000.0
2006-12-08 22:45:00,227.383,227.409,227.344,227.409,131100000.0
2006-12-08 22:46:00,227.412,227.418,227.354,227.368,54800000.0
2006-12-08 22:47:00,227.369,227.41,227.352,227.378,79700001.0
2006-12-08 22:48:00,227.388,227.392,227.345,227.389,112900000.0
2006-12-08 22:49:00,227.381,227.447,227.381,227.433,31100000.0
2006-12-08 22:50:00,227.46,227.46,227.425,227.435,44300000.0
2006-12-08 22:51:00,227.434,227.466,227.417,227.43,73299999.0
2006-12-08 22:52:00,227.431,227.448,227.398,227.398,32600000.0
2006-12-08 22:53:00,227.397,227.404,227.362,227.401,114200001.0
2006-12-08 22:54:00,227.387,227.387,227.255,227.263,81200000.0
2006-12-08 22:55:00,227.243,227.261,227.227,227.256,61900000.0
2006-12-08 22:56:00,227.242,227.278,227.237,227.262,78200000.0
2006-12-08 22:57:00,227.258,227.258,227.227,227.239,58800000.0
2006-12-08 22:58:00,227.219,227.219,227.182,227.191,19700000.0
2006-12-08 22:59:00,227.196,227.22,227.187,227.201,103500001.0
2006-12-08 23:00:00,227.201,227.209,227.177,227.185,38600000.0
2006-12-08 23:01:00,227.214,227.216,227.159,227.188,54099999.0
2006-12-08 23:02:00,227.185,227.198,227.136,227.168,71100001.0
2006-12-08 23:03:00,227.168,227.195,227.14,227.164,69400000.0
2006-12-08 23:04:00,227.182,227.182,227.113,227.113,30800000.0
2006-12-08 23:05:00,227.142,227.171,227.139,227.159,53900001.0
2006-12-08 23:06:00,227.162,227.223,227.162,227.223,43900001.0
2006-12-08 23:07:00,227.206,227.221,227.191,227.206,32500000.0
2006-12-08 23:08:00,227.227,227.269,227.227,227.269,46600000.0
2006-12-08 23:09:00,227.235,227.25,227.235,227.25,34000000.0
2006-12-08 23:10:00,227.253,227.298,227.225,227.295,44500000.0
2006-12-08 23:11:00,227.317,227.337,227.289,227.297,64800000.0
2006-12-08 23:12:00,227.319,227.377,227.319,227.365,20700000.0
2006-12-08 23:13:00,227.393,227.393,227.363,227.387,23400000.0
2006-12-08 23:14:00,227.352,227.379,227.344,227.357,68100000.0
2006-12-08 23:15:00,227.363,227.404,227.337,227.361,79000001.0
2006-12-08 23:16:00,227.355,227.383,227.344,227.344,51900000.0
2006-12-08 23:17:00,227.354,227.384,227.35,227.35,31500000.0
2006-12-08 23:18:00,227.35,227.362,227.328,227.328,28200000.0
2006-12-08 23:19:00,227.338,227.379,227.329,227.379,39200000.0
2006-12-08 23:20:00,227.33,227.367,227.321,227.363,32200000.0
2006-12-08 23:21:00,227.364,227.376,227.331,227.363,73000000.0
2006-12-08 23:22:00,227.364,227.374,227.341,227.363,62600000.0
2006-12-08 23:23:00,227.379,227.403,227.348,227.397,73900001.0
2006-12-08 23:24:00,227.399,227.441,227.379,227.396,40100000.0
2006-12-08 23:25:00,227.382,227.404,227.364,227.387,23400000.0
2006-12-08 23:26:00,227.395,227.399,227.304,227.304,43100000.0
2006-12-08 23:27:00,227.289,227.307,227.27,227.287,51000001.0
2006-12-08 23:28:00,227.283,227.316,227.247,227.3,57200000.0
2006-12-08 23:29:00,227.312,227.324,227.288,227.288,30300000.0
2006-12-08 23:30:00,227.286,227.292,227.267,227.284,26300000.0
2006-12-08 23:31:00,227.324,227.324,227.281,227.284,77100002.0
2006-12-08 23:32:00,227.354,227.354,227.312,227.335,57600000.0
2006-12-08 23:33:00,227.354,227.356,227.311,227.311,27900000.0
2006-12-08 23:34:00,227.329,227.338,227.301,227.315,52600000.0
2006-12-08 23:35:00,227.317,227.356,227.317,227.346,28700000.0
2006-12-08 23:36:00,227.339,227.398,227.339,227.375,53800000.0
2006-12-08 23:37:00,227.369,227.369,227.341,227.361,27000000.0
2006-12-08 23:38:00,227.369,227.409,227.348,227.409,26500000.0
2006-12-08 23:39:00,227.413,227.419,227.391,227.418,34400000.0
2006-12-08 23:40:00,227.425,227.432,227.37,227.385,101100002.0
2006-12-08 23:41:00,227.393,227.472,227.393,227.472,28300000.0
2006-12-08 23:42:00,227.481,227.507,227.464,227.506,48100001.0
2006-12-08 23:43:00,227.489,227.552,227.489,227.552,39399999.0
2006-12-08 23:44:00,227.512,227.549,227.51,227.544,67700001.0
2006-12-08 23:45:00,227.557,227.564,227.505,227.559,68200000.0
2006-12-08 23:46:00,227.546,227.584,227.544,227.576,59600000.0
2006-12-08 23:47:00,227.561,227.561,227.518,227.547,64900000.0
2006-12-08 23:48:00,227.557,227.566,227.544,227.552,54900002.0
2006-12-08 23:49:00,227.558,227.558,227.467,227.473,89800000.0
2006-12-08 23:50:00,227.472,227.507,227.471,227.491,60900001.0
2006-12-08 23:51:00,227.491,227.502,227.486,227.486,21900000.0
2006-12-08 23:52:00,227.468,227.486,227.451,227.459,58100000.0
2006-12-08 23:53:00,227.472,227.472,227.392,227.398,41900000.0
2006-12-08 23:54:00,227.417,227.474,227.417,227.461,45400000.0
2006-12-08 23:55:00,227.453,227.469,227.433,227.433,78100001.0
2006-12-08 23:56:00,227.451,227.453,227.374,227.374,49500000.0
2006-12-08 23:57:00,227.334,227.402,227.325,227.368,71200001.0
2006-12-08 23:58:00,227.327,227.339,227.243,227.287,57300000.0
2006-12-08 23:59:00,227.287,227.35,227.264,227.341,76100000.0
2006-12-11 00:00:00,227.193,227.242,227.171,227.241,63000000.0
2006-12-11 00:01:00,227.197,227.225,227.157,227.215,62100000.0
2006-12-11 00:02:00,227.167,227.183,227.105,227.183,59500000.0
2006-12-11 00:03:00,227.134,227.171,227.115,227.171,66900001.0
2006-12-11 00:04:00,227.146,227.167,227.126,227.16,73400001.0
2006-12-11 00:05:00,227.145,227.183,227.137,227.167,31400000.0
2006-12-11 00:06:00,227.115,227.159,227.101,227.15,47200000.0
2006-12-11 00:07:00,227.16,227.176,227.069,227.094,45000000.0
2006-12-11 00:08:00,227.081,227.207,227.066,227.207,54400000.0
2006-12-11 00:09:00,227.067,227.218,227.031,227.089,53700000.0
2006-12-11 00:10:00,227.062,227.137,227.062,227.097,32200000.0
2006-12-11 00:11:00,227.116,227.154,227.078,227.131,74000000.0
2006-12-11 00:12:00,227.12,227.14,227.094,227.1,53500000.0
2006-12-11 00:13:00,227.107,227.159,227.091,227.159,75700000.0
2006-12-11 00:14:00,227.196,227.2,227.151,227.16,69000001.0
2006-12-11 00:15:00,227.155,227.186,227.155,227.168,30900000.0
2006-12-11 00:16:00,227.161,227.216,227.155,227.196,67600000.0
2006-12-11 00:17:00,227.227,227.245,227.179,227.196,65300001.0
2006-12-11 00:18:00,227.173,227.228,227.15,227.225,71400000.0
2006-12-11 00:19:00,227.136,227.196,227.136,227.188,49700000.0
2006-12-11 00:20:00,227.195,227.201,227.107,227.174,77499999.0
2006-12-11 00:21:00,227.142,227.184,227.112,227.14,46300000.0
2006-12-11 00:22:00,227.083,227.155,227.083,227.128,30000000.0
2006-12-11 00:23:00,227.144,227.144,227.123,227.129,53600000.0
2006-12-11 00:24:00,227.13,227.151,227.119,227.119,45700000.0
2006-12-11 00:25:00,227.122,227.139,227.103,227.135,54100000.0
2006-12-11 00:26:00,227.133,227.156,227.12,227.12,51400000.0
2006-12-11 00:27:00,227.137,227.161,227.134,227.143,33100000.0
2006-12-11 00:28:00,227.122,227.125,227.107,227.125,39200000.0
2006-12-11 00:29:00,227.124,227.124,227.097,227.103,74800000.0
2006-12-11 00:30:00,227.09,227.125,227.085,227.125,38200000.0
2006-12-11 00:31:00,227.134,227.134,227.12,227.12,30900000.0
2006-12-11 00:32:00,227.124,227.125,227.093,227.125,33800000.0
2006-12-11 00:33:00,227.117,227.117,227.082,227.101,42900000.0
2006-12-11 00:34:00,227.122,227.147,227.099,227.13,20500000.0
2006-12-11 00:35:00,227.14,227.162,227.129,227.145,43800000.0
2006-12-11 00:36:00,227.128,227.156,227.128,227.128,30100000.0
2006-12-11 00:37:00,227.125,227.125,227.107,227.119,53700000.0
2006-12-11 00:38:00,227.088,227.117,227.088,227.103,56500000.0
2006-12-11 00:39:00,227.116,227.145,227.116,227.139,55000000.0
2006-12-11 00:40:00,227.099,227.131,227.08,227.131,51600000.0
2006-12-11 00:41:00,227.151,227.17,227.132,227.16,79200001.0
2006-12-11 00:42:00,227.138,227.149,227.122,227.135,36000000.0
2006-12-11 00:43:00,227.094,227.159,227.094,227.144,25300000.0
2006-12-11 00:44:00,227.155,227.167,227.137,227.16,22400000.0
2006-12-11 00:45:00,227.175,227.194,227.175,227.177,57400000.0
2006-12-11 00:46:00,227.168,227.18,227.163,227.168,32500000.0
2006-12-11 00:47:00,227.163,227.163,227.122,227.125,53600000.0
2006-12-11 00:48:00,227.147,227.152,227.131,227.152,46200000.0
2006-12-11 00:49:00,227.144,227.147,227.104,227.117,99999999.0
2006-12-11 00:50:00,227.156,227.156,227.102,227.119,44600001.0
2006-12-11 00:51:00,227.118,227.131,227.096,227.122,51599999.0
2006-12-11 00:52:00,227.119,227.156,227.119,227.155,17800000.0
2006-12-11 00:53:00,227.155,227.164,227.137,227.137,59100000.0
2006-12-11 00:54:00,227.142,227.178,227.129,227.178,55700000.0
2006-12-11 00:55:00,227.177,227.177,227.149,227.166,41300000.0
2006-12-11 00:56:00,227.15,227.15,227.107,227.107,12400000.0
2006-12-11 00:57:00,227.154,227.183,227.112,227.183,56200000.0
2006-12-11 00:58:00,227.182,227.218,227.182,227.202,59900000.0
2006-12-11 00:59:00,227.208,227.242,227.208,227.232,31500000.0
2006-12-11 01:00:00,227.236,227.236,227.215,227.227,35599999.0
2006-12-11 01:01:00,227.206,227.247,227.191,227.247,32700000.0
2006-12-11 01:02:00,227.255,227.264,227.244,227.257,37300000.0
2006-12-11 01:03:00,227.243,227.267,227.228,227.259,54799999.0
2006-12-11 01:04:00,227.215,227.243,227.178,227.225,76500000.0
2006-12-11 01:05:00,227.229,227.248,227.209,227.236,57300001.0
2006-12-11 01:06:00,227.232,227.25,227.232,227.25,70900000.0
2006-12-11 01:07:00,227.252,227.252,227.228,227.23,35400000.0
2006-12-11 01:08:00,227.24,227.24,227.2,227.213,69200001.0
2006-12-11 01:09:00,227.197,227.221,227.147,227.147,42600000.0
2006-12-11 01:10:00,227.146,227.161,227.139,227.139,34000000.0
2006-12-11 01:11:00,227.144,227.154,227.093,227.133,61400000.0
2006-12-11 01:12:00,227.155,227.168,227.134,227.161,34600000.0
2006-12-11 01:13:00,227.159,227.171,227.146,227.171,35100000.0
2006-12-11 01:14:00,227.168,227.205,227.161,227.183,46900000.0
2006-12-11 01:15:00,227.2,227.204,227.159,227.159,54599999.0
2006-12-11 01:16:00,227.139,227.171,227.139,227.164,43100000.0
2006-12-11 01:17:00,227.147,227.162,227.122,227.145,56200000.0
2006-12-11 01:18:00,227.149,227.153,227.121,227.141,57000000.0
2006-12-11 01:19:00,227.115,227.139,227.086,227.086,29000000.0
2006-12-11 01:20:00,227.085,227.097,227.084,227.097,59800000.0
2006-12-11 01:21:00,227.116,227.124,227.097,227.102,80900000.0
2006-12-11 01:22:00,227.099,227.099,227.073,227.075,55000000.0
2006-12-11 01:23:00,227.072,227.092,227.066,227.091,56700000.0
2006-12-11 01:24:00,227.1,227.102,227.08,227.102,44300000.0
2006-12-11 01:25:00,227.101,227.126,227.085,227.085,56400000.0
2006-12-11 01:26:00,227.088,227.09,227.046,227.046,59900001.0
2006-12-11 01:27:00,227.062,227.062,227.039,227.043,27200000.0
2006-12-11 01:28:00,227.026,227.05,227.025,227.042,48000000.0
2006-12-11 01:29:00,227.028,227.028,227.001,227.025,51000000.0
2006-12-11 01:30:00,227.027,227.044,227.011,227.044,29200000.0
2006-12-11 01:31:00,227.065,227.07,227.052,227.053,39100000.0
2006-12-11 01:32:00,227.063,227.105,227.06,227.074,113500000.0
2006-12-11 01:33:00,227.064,227.079,227.047,227.047,70400000.0
2006-12-11 01:34:00,227.067,227.071,227.064,227.065,34400000.0
2006-12-11 01:35:00,227.062,227.1,227.062,227.1,53100000.0
2006-12-11 01:36:00,227.095,227.108,227.089,227.105,37600000.0
2006-12-11 01:37:00,227.111,227.133,227.091,227.127,36500000.0
2006-12-11 01:38:00,227.091,227.091,227.075,227.08,40200000.0
2006-12-11 01:39:00,227.079,227.092,227.045,227.045,41200000.0
2006-12-11 01:40:00,227.052,227.123,227.052,227.115,50500000.0
2006-12-11 01:41:00,227.101,227.101,227.06,227.082,33000000.0
2006-12-11 01:42:00,227.091,227.094,227.066,227.066,48200000.0
2006-12-11 01:43:00,227.043,227.067,227.039,227.067,88300001.0
2006-12-11 01:44:00,227.106,227.137,227.084,227.137,79300000.0
2006-12-11 01:45:00,227.144,227.179,227.144,227.154,72800000.0
2006-12-11 01:46:00,227.156,227.197,227.156,227.197,70500001.0
2006-12-11 01:47:00,227.165,227.184,227.15,227.157,48700000.0
2006-12-11 01:48:00,227.157,227.157,227.108,227.142,27700000.0
2006-12-11 01:49:00,227.177,227.177,227.136,227.138,51900000.0
2006-12-11 01:50:00,227.116,227.141,227.113,227.138,79600000.0
2006-12-11 01:51:00,227.122,227.135,227.11,227.132,50400000.0
2006-12-11 01:52:00,227.119,227.158,227.116,227.117,33400000.0
2006-12-11 01:53:00,227.102,227.121,227.064,227.066,60400000.0
2006-12-11 01:54:00,227.088,227.113,227.067,227.113,52700001.0
2006-12-11 01:55:00,227.138,227.144,227.115,227.128,48500000.0
2006-12-11 01:56:00,227.104,227.132,227.097,227.115,64100000.0
2006-12-11 01:57:00,227.118,227.126,227.098,227.113,59200000.0
2006-12-11 01:58:00,227.127,227.145,227.101,227.141,34100000.0
2006-12-11 01:59:00,227.157,227.18,227.111,227.111,52699999.0
2006-12-11 02:00:00,227.06,227.069,227.035,227.069,18700000.0
2006-12-11 02:01:00,227.088,227.099,227.073,227.073,41100000.0
2006-12-11 02:02:00,227.106,227.106,227.036,227.036,23600000.0
2006-12-11 02:03:00,227.059,227.062,227.046,227.055,28700000.0
2006-12-11 02:04:00,227.051,227.051,227.024,227.03,81400001.0
2006-12-11 02:05:00,227.066,227.098,227.055,227.088,41200000.0
2006-12-11 02:06:00,227.106,227.128,227.106,227.123,41200000.0
2006-12-11 02:07:00,227.104,227.141,227.074,227.137,38600000.0
2006-12-11 02:08:00,227.141,227.155,227.116,227.155,51800000.0
2006-12-11 02:09:00,227.146,227.214,227.141,227.214,25200000.0
2006-12-11 02:10:00,227.234,227.239,227.209,227.215,47899999.0
2006-12-11 02:11:00,227.235,227.264,227.23,227.264,51200000.0
2006-12-11 02:12:00,227.245,227.245,227.182,227.227,47800000.0
2006-12-11 02:13:00,227.203,227.214,227.174,227.18,61100000.0
2006-12-11 02:14:00,227.168,227.185,227.122,227.122,38000000.0
2006-12-11 02:15:00,227.116,227.116,227.091,227.103,84100000.0
2006-12-11 02:16:00,227.106,227.139,227.106,227.112,34500000.0
2006-12-11 02:17:00,227.123,227.123,227.082,227.099,39900000.0
2006-12-11 02:18:00,227.085,227.114,227.085,227.114,37500000.0
2006-12-11 02:19:00,227.11,227.129,227.1,227.121,44699999.0
2006-12-11 02:20:00,227.127,227.159,227.108,227.149,43600001.0
2006-12-11 02:21:00,227.145,227.165,227.128,227.151,60500000.0
2006-12-11 02:22:00,227.125,227.132,227.108,227.108,43700000.0
2006-12-11 02:23:00,227.1,227.106,227.062,227.062,19900000.0
2006-12-11 02:24:00,227.079,227.128,227.079,227.112,52700000.0
2006-12-11 02:25:00,227.131,227.131,227.067,227.073,57000000.0
2006-12-11 02:26:00,227.079,227.102,227.07,227.07,75600001.0
2006-12-11 02:27:00,227.063,227.108,227.063,227.091,43800000.0
2006-12-11 02:28:00,227.062,227.068,227.012,227.012,57400000.0
2006-12-11 02:29:00,226.991,227.008,226.975,226.995,47700001.0
2006-12-11 02:30:00,226.994,227.023,226.992,226.992,55700000.0
2006-12-11 02:31:00,227.007,227.009,226.987,226.997,42900000.0
2006-12-11 02:32:00,227.006,227.024,226.987,226.987,23600000.0
2006-12-11 02:33:00,226.976,226.999,226.974,226.993,56200000.0
2006-12-11 02:34:00,226.977,226.987,226.968,226.98,61500000.0
2006-12-11 02:35:00,226.972,226.989,226.96,226.989,39000000.0
2006-12-11 02:36:00,226.995,226.996,226.937,226.982,41200000.0
2006-12-11 02:37:00,227.001,227.001,226.968,226.993,27300000.0
2006-12-11 02:38:00,226.987,227.05,226.987,227.049,60999999.0
2006-12-11 02:39:00,227.061,227.061,227.017,227.019,50500000.0
2006-12-11 02:40:00,227.008,227.038,227.001,227.022,54199999.0
2006-12-11 02:41:00,227.041,227.041,227.016,227.02,65300001.0
2006-12-11 02:42:00,227.011,227.022,226.987,226.988,34300000.0
2006-12-11 02:43:00,226.998,226.998,226.944,226.952,27900000.0
2006-12-11 02:44:00,226.953,226.997,226.953,226.995,50800000.0
2006-12-11 02:45:00,226.975,226.979,226.951,226.979,36600000.0
2006-12-11 02:46:00,226.982,226.99,226.975,226.986,35200000.0
2006-12-11 02:47:00,227.001,227.012,226.99,226.99,33200000.0
2006-12-11 02:48:00,226.999,227.01,226.984,226.998,100499999.0
2006-12-11 02:49:00,227.011,227.034,227.003,227.01,45300000.0
2006-12-11 02:50:00,227.012,227.038,227.012,227.035,74699999.0
2006-12-11 02:51:00,227.049,227.049,227.005,227.005,59200000.0
2006-12-11 02:52:00,226.952,226.998,226.952,226.993,46600000.0
2006-12-11 02:53:00,226.997,227.051,226.997,227.022,44100000.0
2006-12-11 02:54:00,227.013,227.092,227.013,227.092,50400000.0
2006-12-11 02:55:00,227.08,227.094,227.059,227.079,49100000.0
2006-12-11 02:56:00,227.068,227.088,227.064,227.083,46600000.0
2006-12-11 02:57:00,227.08,227.095,227.069,227.087,52900000.0
2006-12-11 02:58:00,227.082,227.093,227.071,227.093,24900000.0
2006-12-11 02:59:00,227.079,227.111,227.076,227.101,36300000.0
2006-12-11 03:00:00,227.096,227.098,227.065,227.065,48499999.0
2006-12-11 03:01:00,227.069,227.078,227.058,227.058,23200000.0
2006-12-11 03:02:00,227.053,227.105,227.053,227.088,75900001.0
2006-12-11 03:03:00,227.101,227.101,227.081,227.099,43900001.0
2006-12-11 03:04:00,227.103,227.122,227.103,227.122,50800000.0
2006-12-11 03:05:00,227.098,227.117,227.075,227.075,60900001.0
2006-12-11 03:06:00,227.117,227.12,227.085,227.085,53400000.0
2006-12-11 03:07:00,227.054,227.08,227.046,227.05,25400000.0
2006-12-11 03:08:00,227.093,227.093,227.052,227.052,40600000.0
2006-12-11 03:09:00,227.031,227.058,227.008,227.014,27200000.0
2006-12-11 03:10:00,227.009,227.066,227.009,227.065,38900000.0
2006-12-11 03:11:00,227.082,227.089,227.002,227.002,65100000.0
2006-12-11 03:12:00,227.085,227.101,227.082,227.092,56600000.0
2006-12-11 03:13:00,227.102,227.109,227.094,227.105,45300001.0
2006-12-11 03:14:00,227.112,227.12,227.068,227.079,47400001.0
2006-12-11 03:15:00,227.098,227.302,227.098,227.302,51900000.0
2006-12-11 03:16:00,227.306,227.438,227.306,227.391,51000000.0
2006-12-11 03:17:00,227.397,227.428,227.381,227.428,64499999.0
2006-12-11 03:18:00,227.448,227.448,227.405,227.408,62999999.0
2006-12-11 03:19:00,227.483,227.526,227.469,227.503,94500001.0
2006-12-11 03:20:00,227.531,227.547,227.513,227.519,61200000.0
2006-12-11 03:21:00,227.547,227.564,227.523,227.526,64399999.0
2006-12-11 03:22:00,227.513,227.523,227.477,227.523,29700000.0
2006-12-11 03:23:00,227.554,227.554,227.493,227.493,59400000.0
2006-12-11 03:24:00,227.508,227.52,227.463,227.503,79099999.0
2006-12-11 03:25:00,227.487,227.496,227.466,227.47,27900000.0
2006-12-11 03:26:00,227.448,227.468,227.441,227.468,30600000.0
2006-12-11 03:27:00,227.449,227.449,227.433,227.433,26400000.0
2006-12-11 03:28:00,227.432,227.456,227.426,227.449,21100000.0
2006-12-11 03:29:00,227.45,227.454,227.404,227.404,37600000.0
2006-12-11 03:30:00,227.385,227.415,227.385,227.401,39900000.0
2006-12-11 03:31:00,227.41,227.417,227.372,227.417,85900001.0
2006-12-11 03:32:00,227.417,227.417,227.379,227.385,35300000.0
2006-12-11 03:33:00,227.384,227.406,227.384,227.405,23900000.0
2006-12-11 03:34:00,227.407,227.447,227.405,227.405,54800000.0
2006-12-11 03:35:00,227.401,227.45,227.401,227.421,65500000.0
2006-12-11 03:36:00,227.428,227.439,227.395,227.439,49300000.0
2006-12-11 03:37:00,227.457,227.46,227.437,227.455,45700000.0
2006-12-11 03:38:00,227.437,227.438,227.417,227.435,53899999.0
2006-12-11 03:39:00,227.401,227.437,227.389,227.437,60900000.0
2006-12-11 03:40:00,227.437,227.462,227.421,227.421,67000001.0
2006-12-11 03:41:00,227.401,227.401,227.381,227.39,49500000.0
2006-12-11 03:42:00,227.393,227.41,227.375,227.382,50800000.0
2006-12-11 03:43:00,227.365,227.396,227.364,227.393,44600000.0
2006-12-11 03:44:00,227.403,227.409,227.371,227.39,32100000.0
2006-12-11 03:45:00,227.402,227.408,227.393,227.408,39900000.0
2006-12-11 03:46:00,227.401,227.427,227.401,227.413,42900001.0
2006-12-11 03:47:00,227.446,227.451,227.415,227.43,102499999.0
2006-12-11 03:48:00,227.445,227.495,227.445,227.495,33200000.0
2006-12-11 03:49:00,227.511,227.527,227.503,227.504,39900000.0
2006-12-11 03:50:00,227.499,227.523,227.487,227.502,75600000.0
2006-12-11 03:51:00,227.488,227.506,227.467,227.491,78300002.0
2006-12-11 03:52:00,227.491,227.507,227.461,227.485,49900000.0
2006-12-11 03:53:00,227.517,227.567,227.512,227.567,44699999.0
2006-12-11 03:54:00,227.586,227.586,227.537,227.543,55000000.0
2006-12-11 03:55:00,227.562,227.578,227.556,227.563,51600000.0
2006-12-11 03:56:00,227.546,227.59,227.546,227.58,19500000.0
2006-12-11 03:57:00,227.58,227.587,227.534,227.534,62600000.0
2006-12-11 03:58:00,227.525,227.532,227.502,227.514,52600000.0
2006-12-11 03:59:00,227.496,227.498,227.474,227.488,33600000.0
2006-12-11 04:00:00,227.479,227.482,227.445,227.454,60700000.0
2006-12-11 04:01:00,227.461,227.47,227.45,227.45,54200001.0
2006-12-11 04:02:00,227.425,227.456,227.395,227.395,49000000.0
2006-12-11 04:03:00,227.364,227.364,227.341,227.341,13100000.0
2006-12-11 04:04:00,227.319,227.329,227.302,227.307,69899998.0
2006-12-11 04:05:00,227.311,227.329,227.29,227.329,78700000.0
2006-12-11 04:06:00,227.353,227.379,227.353,227.37,65300000.0
2006-12-11 04:07:00,227.381,227.391,227.365,227.373,64600001.0
2006-12-11 04:08:00,227.38,227.38,227.318,227.371,75500000.0
2006-12-11 04:09:00,227.342,227.354,227.323,227.342,72800000.0
2006-12-11 04:10:00,227.349,227.378,227.332,227.355,33000000.0
2006-12-11 04:11:00,227.359,227.375,227.35,227.368,50300000.0
2006-12-11 04:12:00,227.37,227.408,227.37,227.378,45500000.0
2006-12-11 04:13:00,227.367,227.39,227.364,227.39,43000000.0
2006-12-11 04:14:00,227.401,227.428,227.391,227.423,74100000.0
2006-12-11 04:15:00,227.444,227.447,227.412,227.447,80699999.0
2006-12-11 04:16:00,227.452,227.454,227.431,227.44,51600000.0
2006-12-11 04:17:00,227.445,227.45,227.431,227.45,52100000.0
2006-12-11 04:18:00,227.44,227.448,227.385,227.403,77900000.0
2006-12-11 04:19:00,227.402,227.402,227.37,227.384,24500000.0
2006-12-11 04:20:00,227.378,227.381,227.337,227.337,40100000.0
2006-12-11 04:21:00,227.386,227.388,227.336,227.38,56700000.0
2006-12-11 04:22:00,227.369,227.378,227.341,227.341,53300000.0
2006-12-11 04:23:00,227.36,227.37,227.359,227.37,45100000.0
2006-12-11 04:24:00,227.359,227.368,227.34,227.368,52400000.0
2006-12-11 04:25:00,227.362,227.376,227.342,227.342,28300000.0
2006-12-11 04:26:00,227.336,227.349,227.3,227.349,31200000.0
2006-12-11 04:27:00,227.35,227.384,227.346,227.384,44400000.0
2006-12-11 04:28:00,227.369,227.376,227.35,227.35,30000000.0
2006-12-11 04:29:00,227.359,227.368,227.334,227.357,26600000.0
2006-12-11 04:30:00,227.346,227.347,227.336,227.344,37299999.0
2006-12-11 04:31:00,227.342,227.344,227.302,227.313,36500000.0
2006-12-11 04:32:00,227.33,227.336,227.287,227.307,62799999.0
2006-12-11 04:33:00,227.29,227.292,227.277,227.288,31900000.0
2006-12-11 04:34:00,227.307,227.315,227.271,227.271,55000000.0
2006-12-11 04:35:00,227.27,227.285,227.265,227.269,37200000.0
2006-12-11 04:36:00,227.248,227.289,227.232,227.268,50000000.0
2006-12-11 04:37:00,227.277,227.307,227.277,227.288,42900000.0
2006-12-11 04:38:00,227.288,227.295,227.24,227.295,24800000.0
2006-12-11 04:39:00,227.3,227.3,227.261,227.273,55400000.0
2006-12-11 04:40:00,227.258,227.26,227.234,227.259,61000000.0
2006-12-11 04:41:00,227.239,227.24,227.217,227.224,34900000.0
2006-12-11 04:42:00,227.215,227.233,227.212,227.212,49600000.0
2006-12-11 04:43:00,227.214,227.238,227.208,227.22,54499999.0
2006-12-11 04:44:00,227.227,227.232,227.214,227.229,53800001.0
2006-12-11 04:45:00,227.231,227.263,227.231,227.259,47400000.0
2006-12-11 04:46:00,227.262,227.276,227.236,227.248,42700000.0
2006-12-11 04:47:00,227.251,227.254,227.241,227.253,61200000.0
2006-12-11 04:48:00,227.251,227.251,227.187,227.187,42200000.0
2006-12-11 04:49:00,227.182,227.208,227.182,227.185,25800000.0
2006-12-11 04:50:00,227.176,227.206,227.158,227.173,80700000.0
2006-12-11 04:51:00,227.172,227.172,227.147,227.154,46800001.0
2006-12-11 04:52:00,227.16,227.182,227.136,227.182,45500000.0
2006-12-11 04:53:00,227.226,227.226,227.195,227.195,58100000.0
2006-12-11 04:54:00,227.185,227.203,227.161,227.203,52500000.0
2006-12-11 04:55:00,227.206,227.225,227.206,227.217,16300000.0
2006-12-11 04:56:00,227.229,227.334,227.226,227.322,28000000.0
2006-12-11 04:57:00,227.317,227.322,227.303,227.303,36600000.0
2006-12-11 04:58:00,227.286,227.302,227.252,227.27,50100000.0
2006-12-11 04:59:00,227.294,227.328,227.288,227.316,27400000.0
2006-12-11 05:00:00,227.33,227.344,227.319,227.335,41800000.0
2006-12-11 05:01:00,227.333,227.343,227.297,227.343,59400000.0
2006-12-11 05:02:00,227.334,227.343,227.298,227.324,30600000.0
2006-12-11 05:03:00,227.35,227.36,227.342,227.36,69100001.0
2006-12-11 05:04:00,227.357,227.357,227.331,227.331,41400000.0
2006-12-11 05:05:00,227.349,227.373,227.349,227.352,49500000.0
2006-12-11 05:06:00,227.339,227.353,227.335,227.337,50800001.0
2006-12-11 05:07:00,227.344,227.347,227.292,227.314,34100000.0
2006-12-11 05:08:00,227.32,227.347,227.32,227.342,60399999.0
2006-12-11 05:09:00,227.357,227.382,227.357,227.379,23900000.0
2006-12-11 05:10:00,227.374,227.374,227.352,227.354,47100001.0
2006-12-11 05:11:00,227.316,227.359,227.316,227.359,60400000.0
2006-12-11 05:12:00,227.361,227.374,227.337,227.337,18500000.0
2006-12-11 05:13:00,227.357,227.391,227.342,227.377,60800000.0
2006-12-11 05:14:00,227.39,227.39,227.352,227.373,70100000.0
2006-12-11 05:15:00,227.356,227.36,227.329,227.35,20900000.0
2006-12-11 05:16:00,227.357,227.371,227.357,227.359,47499999.0
2006-12-11 05:17:00,227.374,227.377,227.332,227.332,55100001.0
2006-12-11 05:18:00,227.341,227.374,227.34,227.34,32900000.0
2006-12-11 05:19:00,227.394,227.412,227.385,227.396,64900000.0
2006-12-11 05:20:00,227.385,227.385,227.341,227.343,16800000.0
2006-12-11 05:21:00,227.357,227.372,227.333,227.358,44200000.0
2006-12-11 05:22:00,227.367,227.367,227.339,227.351,51900001.0
2006-12-11 05:23:00,227.365,227.365,227.304,227.358,65799999.0
2006-12-11 05:24:00,227.374,227.389,227.359,227.367,56700000.0
2006-12-11 05:25:00,227.368,227.428,227.344,227.428,114900001.0
2006-12-11 05:26:00,227.439,227.458,227.412,227.415,54500000.0
2006-12-11 05:27:00,227.407,227.443,227.395,227.425,103800001.0
2006-12-11 05:28:00,227.435,227.447,227.41,227.447,79900000.0
2006-12-11 05:29:00,227.448,227.502,227.448,227.502,42100000.0
2006-12-11 05:30:00,227.513,227.513,227.477,227.495,39100000.0
2006-12-11 05:31:00,227.489,227.507,227.488,227.501,80500000.0
2006-12-11 05:32:00,227.498,227.498,227.464,227.468,45100000.0
2006-12-11 05:33:00,227.458,227.468,227.438,227.438,49600000.0
2006-12-11 05:34:00,227.441,227.467,227.436,227.464,53000000.0
2006-12-11 05:35:00,227.459,227.474,227.432,227.474,49500000.0
2006-12-11 05:36:00,227.483,227.489,227.446,227.462,83599999.0
2006-12-11 05:37:00,227.463,227.487,227.45,227.467,52000000.0
2006-12-11 05:38:00,227.472,227.492,227.471,227.492,62500000.0
2006-12-11 05:39:00,227.491,227.496,227.487,227.495,54800000.0
2006-12-11 05:40:00,227.504,227.504,227.48,227.503,35000000.0
2006-12-11 05:41:00,227.495,227.52,227.458,227.478,31700000.0
2006-12-11 05:42:00,227.506,227.506,227.487,227.503,25000001.0
2006-12-11 05:43:00,227.514,227.542,227.514,227.534,47000000.0
2006-12-11 05:44:00,227.523,227.536,227.497,227.536,30300000.0
2006-12-11 05:45:00,227.531,227.531,227.492,227.5,45800000.0
2006-12-11 05:46:00,227.517,227.535,227.49,227.493,48800000.0
2006-12-11 05:47:00,227.52,227.522,227.498,227.522,52500000.0
2006-12-11 05:48:00,227.535,227.556,227.511,227.556,53700000.0
2006-12-11 05:49:00,227.534,227.545,227.503,227.517,26600000.0
2006-12-11 05:50:00,227.536,227.588,227.508,227.588,85000000.0
2006-12-11 05:51:00,227.567,227.614,227.561,227.587,36900000.0
2006-12-11 05:52:00,227.595,227.595,227.516,227.531,47700000.0
2006-12-11 05:53:00,227.522,227.554,227.522,227.554,28200000.0
2006-12-11 05:54:00,227.527,227.531,227.505,227.51,35500000.0
2006-12-11 05:55:00,227.498,227.544,227.498,227.54,43500000.0
2006-12-11 05:56:00,227.537,227.565,227.499,227.499,57600000.0
2006-12-11 05:57:00,227.523,227.527,227.465,227.465,36000000.0
2006-12-11 05:58:00,227.482,227.519,227.482,227.5,36999999.0
2006-12-11 05:59:00,227.495,227.507,227.481,227.481,67000000.0
2006-12-11 06:00:00,227.481,227.502,227.454,227.473,45400000.0
2006-12-11 06:01:00,227.503,227.508,227.462,227.508,60700000.0
2006-12-11 06:02:00,227.495,227.509,227.474,227.499,57100000.0
2006-12-11 06:03:00,227.481,227.493,227.477,227.487,66700001.0
2006-12-11 06:04:00,227.478,227.479,227.445,227.475,64900000.0
2006-12-11 06:05:00,227.44,227.476,227.436,227.474,28000000.0
2006-12-11 06:06:00,227.476,227.482,227.429,227.465,33400000.0
2006-12-11 06:07:00,227.493,227.503,227.463,227.498,33800000.0
2006-12-11 06:08:00,227.496,227.512,227.48,227.48,59000000.0
2006-12-11 06:09:00,227.463,227.482,227.452,227.468,29600000.0
2006-12-11 06:10:00,227.468,227.499,227.468,227.492,36600000.0
2006-12-11 06:11:00,227.491,227.506,227.474,227.49,37500000.0
2006-12-11 06:12:00,227.508,227.526,227.494,227.523,65500000.0
2006-12-11 06:13:00,227.53,227.534,227.512,227.53,37000000.0
2006-12-11 06:14:00,227.536,227.539,227.489,227.517,66200000.0
2006-12-11 06:15:00,227.527,227.533,227.507,227.507,44700000.0
2006-12-11 06:16:00,227.534,227.576,227.534,227.567,63600000.0
2006-12-11 06:17:00,227.589,227.605,227.577,227.605,49800001.0
2006-12-11 06:18:00,227.598,227.608,227.585,227.585,28200000.0
2006-12-11 06:19:00,227.589,227.589,227.533,227.549,44300000.0
2006-12-11 06:20:00,227.57,227.586,227.567,227.58,36600000.0
2006-12-11 06:21:00,227.563,227.563,227.523,227.523,60200000.0
2006-12-11 06:22:00,227.484,227.484,227.456,227.456,37500001.0
2006-12-11 06:23:00,227.484,227.484,227.463,227.469,31600000.0
2006-12-11 06:24:00,227.459,227.489,227.459,227.488,48700000.0
2006-12-11 06:25:00,227.466,227.466,227.432,227.439,63999999.0
2006-12-11 06:26:00,227.427,227.479,227.404,227.479,58500001.0
2006-12-11 06:27:00,227.46,227.482,227.46,227.482,50000000.0
2006-12-11 06:28:00,227.468,227.492,227.468,227.492,64700000.0
2006-12-11 06:29:00,227.508,227.534,227.507,227.517,49800000.0
2006-12-11 06:30:00,227.523,227.526,227.516,227.516,27400000.0
2006-12-11 06:31:00,227.515,227.523,227.504,227.505,88100000.0
2006-12-11 06:32:00,227.544,227.573,227.526,227.56,59600000.0
2006-12-11 06:33:00,227.564,227.584,227.543,227.564,70100001.0
2006-12-11 06:34:00,227.575,227.583,227.551,227.555,28800000.0
2006-12-11 06:35:00,227.552,227.563,227.544,227.544,32000000.0
2006-12-11 06:36:00,227.547,227.556,227.536,227.555,45000000.0
2006-12-11 06:37:00,227.518,227.536,227.487,227.487,53100000.0
2006-12-11 06:38:00,227.512,227.534,227.481,227.509,60099999.0
2006-12-11 06:39:00,227.503,227.533,227.493,227.521,57099999.0
2006-12-11 06:40:00,227.527,227.534,227.487,227.495,66000000.0
2006-12-11 06:41:00,227.489,227.511,227.489,227.499,26700000.0
2006-12-11 06:42:00,227.475,227.493,227.457,227.457,43600000.0
2006-12-11 06:43:00,227.468,227.5,227.468,227.5,45100000.0
2006-12-11 06:44:00,227.474,227.496,227.465,227.496,26500000.0
2006-12-11 06:45:00,227.489,227.513,227.461,227.513,29100000.0
2006-12-11 06:46:00,227.478,227.486,227.471,227.48,44699999.0
2006-12-11 06:47:00,227.482,227.482,227.454,227.47,57900000.0
2006-12-11 06:48:00,227.462,227.462,227.422,227.459,75099999.0
2006-12-11 06:49:00,227.439,227.477,227.439,227.466,18400000.0
2006-12-11 06:50:00,227.479,227.491,227.448,227.457,87500001.0
2006-12-11 06:51:00,227.516,227.52,227.491,227.506,106100000.0
2006-12-11 06:52:00,227.515,227.528,227.498,227.509,69599999.0
2006-12-11 06:53:00,227.508,227.545,227.491,227.545,32100000.0
2006-12-11 06:54:00,227.535,227.55,227.527,227.53,48300000.0
2006-12-11 06:55:00,227.527,227.537,227.483,227.486,64800000.0
2006-12-11 06:56:00,227.509,227.532,227.473,227.504,81600001.0
2006-12-11 06:57:00,227.51,227.51,227.478,227.484,38600000.0
2006-12-11 06:58:00,227.494,227.511,227.494,227.507,29600000.0
2006-12-11 06:59:00,227.485,227.499,227.471,227.499,47200001.0
2006-12-11 07:00:00,227.476,227.514,227.468,227.514,53900000.0
2006-12-11 07:01:00,227.519,227.529,227.509,227.513,55899999.0
2006-12-11 07:02:00,227.518,227.523,227.489,227.505,46200000.0
2006-12-11 07:03:00,227.494,227.532,227.47,227.532,35700000.0
2006-12-11 07:04:00,227.531,227.534,227.477,227.477,60100000.0
2006-12-11 07:05:00,227.496,227.518,227.489,227.502,69799999.0
2006-12-11 07:06:00,227.491,227.511,227.469,227.49,64500001.0
2006-12-11 07:07:00,227.514,227.519,227.489,227.494,73200000.0
2006-12-11 07:08:00,227.527,227.528,227.5,227.505,24700000.0
2006-12-11 07:09:00,227.525,227.525,227.495,227.495,51300000.0
2006-12-11 07:10:00,227.507,227.514,227.49,227.5,54400001.0
2006-12-11 07:11:00,227.497,227.537,227.497,227.534,61600001.0
2006-12-11 07:12:00,227.543,227.554,227.522,227.554,44500000.0
2006-12-11 07:13:00,227.516,227.558,227.513,227.558,53200001.0
2006-12-11 07:14:00,227.565,227.589,227.565,227.576,65600001.0
2006-12-11 07:15:00,227.562,227.562,227.513,227.513,47100000.0
2006-12-11 07:16:00,227.539,227.558,227.539,227.555,33000000.0
2006-12-11 07:17:00,227.561,227.575,227.529,227.538,59400001.0
2006-12-11 07:18:00,227.531,227.562,227.521,227.549,26800000.0
2006-12-11 07:19:00,227.565,227.566,227.549,227.557,65100001.0
2006-12-11 07:20:00,227.55,227.55,227.516,227.541,32700000.0
2006-12-11 07:21:00,227.549,227.576,227.549,227.576,51100000.0
2006-12-11 07:22:00,227.57,227.57,227.531,227.54,67500000.0
2006-12-11 07:23:00,227.541,227.559,227.532,227.54,26500000.0
2006-12-11 07:24:00,227.542,227.542,227.513,227.533,37600000.0
2006-12-11 07:25:00,227.531,227.565,227.527,227.565,73800000.0
2006-12-11 07:26:00,227.563,227.563,227.518,227.539,23900000.0
2006-12-11 07:27:00,227.533,227.559,227.532,227.554,38300000.0
2006-12-11 07:28:00,227.554,227.566,227.538,227.564,48600000.0
2006-12-11 07:29:00,227.59,227.6,227.573,227.573,43000000.0
2006-12-11 07:30:00,227.549,227.579,227.545,227.545,64900000.0
2006-12-11 07:31:00,227.575,227.586,227.525,227.586,83799999.0
2006-12-11 07:32:00,227.581,227.593,227.565,227.593,28000000.0
2006-12-11 07:33:00,227.567,227.577,227.544,227.577,50100000.0
2006-12-11 07:34:00,227.582,227.582,227.534,227.559,33000000.0
2006-12-11 07:35:00,227.548,227.571,227.536,227.571,49100000.0
2006-12-11 07:36:00,227.575,227.575,227.538,227.549,24200000.0
2006-12-11 07:37:00,227.559,227.58,227.557,227.565,50100000.0
2006-12-11 07:38:00,227.552,227.564,227.543,227.546,37199999.0
2006-12-11 07:39:00,227.534,227.547,227.493,227.493,92800002.0
2006-12-11 07:40:00,227.501,227.511,227.497,227.503,53500000.0
2006-12-11 07:41:00,227.471,227.493,227.452,227.483,52600000.0
2006-12-11 07:42:00,227.491,227.492,227.462,227.478,53500000.0
2006-12-11 07:43:00,227.485,227.492,227.45,227.45,52200001.0
2006-12-11 07:44:00,227.486,227.486,227.441,227.475,47800000.0
2006-12-11 07:45:00,227.511,227.512,227.471,227.505,52900000.0
2006-12-11 07:46:00,227.502,227.516,227.486,227.506,40700001.0
2006-12-11 07:47:00,227.502,227.512,227.486,227.491,51400000.0
2006-12-11 07:48:00,227.47,227.508,227.47,227.508,41900000.0
2006-12-11 07:49:00,227.506,227.528,227.491,227.511,53600000.0
2006-12-11 07:50:00,227.505,227.505,227.484,227.498,48499999.0
2006-12-11 07:51:00,227.526,227.526,227.505,227.512,60600000.0
2006-12-11 07:52:00,227.487,227.503,227.478,227.49,50799999.0
2006-12-11 07:53:00,227.494,227.494,227.463,227.48,82300002.0
2006-12-11 07:54:00,227.479,227.489,227.459,227.465,57799998.0
2006-12-11 07:55:00,227.479,227.516,227.479,227.51,53599999.0
2006-12-11 07:56:00,227.499,227.535,227.499,227.512,54000000.0
2006-12-11 07:57:00,227.511,227.511,227.454,227.46,71700000.0
2006-12-11 07:58:00,227.512,227.522,227.494,227.52,82199999.0
2006-12-11 07:59:00,227.516,227.531,227.499,227.53,61799999.0
2006-12-11 08:00:00,227.499,227.515,227.482,227.511,38200000.0
2006-12-11 08:01:00,227.526,227.535,227.508,227.535,51699999.0
2006-12-11 08:02:00,227.547,227.547,227.502,227.523,49700000.0
2006-12-11 08:03:00,227.537,227.543,227.531,227.542,79300000.0
2006-12-11 08:04:00,227.518,227.544,227.509,227.526,37000000.0
2006-12-11 08:05:00,227.543,227.565,227.525,227.555,46500000.0
2006-12-11 08:06:00,227.553,227.584,227.524,227.584,61800000.0
2006-12-11 08:07:00,227.556,227.556,227.528,227.54,70599999.0
2006-12-11 08:08:00,227.545,227.584,227.523,227.56,46900000.0
2006-12-11 08:09:00,227.573,227.58,227.56,227.565,52500000.0
2006-12-11 08:10:00,227.56,227.589,227.541,227.581,54600001.0
2006-12-11 08:11:00,227.589,227.595,227.577,227.595,11200000.0
2006-12-11 08:12:00,227.614,227.63,227.598,227.621,44600000.0
2006-12-11 08:13:00,227.621,227.643,227.608,227.633,41200001.0
2006-12-11 08:14:00,227.637,227.687,227.637,227.681,42000000.0
2006-12-11 08:15:00,227.671,227.701,227.661,227.681,70500001.0
2006-12-11 08:16:00,227.693,227.693,227.658,227.661,62000000.0
2006-12-11 08:17:00,227.679,227.71,227.679,227.695,31700000.0
2006-12-11 08:18:00,227.695,227.695,227.67,227.67,18000000.0
2006-12-11 08:19:00,227.671,227.673,227.661,227.665,48100001.0
2006-12-11 08:20:00,227.666,227.67,227.657,227.67,17500000.0
2006-12-11 08:21:00,227.675,227.679,227.653,227.663,42100000.0
2006-12-11 08:22:00,227.673,227.677,227.657,227.664,57100000.0
2006-12-11 08:23:00,227.658,227.668,227.652,227.655,82100000.0
2006-12-11 08:24:00,227.684,227.685,227.67,227.684,35200000.0
2006-12-11 08:25:00,227.673,227.693,227.673,227.685,44100000.0
2006-12-11 08:26:00,227.68,227.689,227.676,227.68,25100000.0
2006-12-11 08:27:00,227.666,227.709,227.666,227.682,82399999.0
2006-12-11 08:28:00,227.667,227.709,227.667,227.697,50400000.0
2006-12-11 08:29:00,227.703,227.703,227.687,227.692,43800001.0
2006-12-11 08:30:00,227.697,227.713,227.665,227.693,28200000.0
2006-12-11 08:31:00,227.686,227.709,227.686,227.695,89599999.0
2006-12-11 08:32:00,227.683,227.683,227.641,227.65,33100000.0
2006-12-11 08:33:00,227.658,227.681,227.657,227.671,85100000.0
2006-12-11 08:34:00,227.683,227.703,227.678,227.703,91399999.0
2006-12-11 08:35:00,227.685,227.686,227.638,227.658,40200000.0
2006-12-11 08:36:00,227.638,227.662,227.638,227.659,58800000.0
2006-12-11 08:37:00,227.641,227.652,227.617,227.643,55900000.0
2006-12-11 08:38:00,227.642,227.663,227.623,227.655,57300000.0
2006-12-11 08:39:00,227.648,227.648,227.607,227.608,14400000.0
2006-12-11 08:40:00,227.623,227.623,227.582,227.582,59900000.0
2006-12-11 08:41:00,227.636,227.668,227.636,227.663,69900000.0
2006-12-11 08:42:00,227.692,227.708,227.641,227.708,105800001.0
2006-12-11 08:43:00,227.724,227.814,227.707,227.762,34700001.0
2006-12-11 08:44:00,227.782,227.803,227.754,227.758,56300000.0
2006-12-11 08:45:00,227.772,227.855,227.772,227.855,41099999.0
2006-12-11 08:46:00,227.853,227.868,227.846,227.849,33900000.0
2006-12-11 08:47:00,227.857,227.88,227.857,227.866,60300000.0
2006-12-11 08:48:00,227.86,227.86,227.794,227.832,89600000.0
2006-12-11 08:49:00,227.839,227.889,227.839,227.881,92100001.0
2006-12-11 08:50:00,227.864,227.881,227.857,227.875,50000000.0
2006-12-11 08:51:00,227.858,227.923,227.858,227.923,57200001.0
2006-12-11 08:52:00,227.912,227.932,227.892,227.932,53300000.0
2006-12-11 08:53:00,227.926,227.948,227.908,227.915,32700000.0
2006-12-11 08:54:00,227.897,227.897,227.86,227.86,50900000.0
2006-12-11 08:55:00,227.856,227.869,227.833,227.869,42200000.0
2006-12-11 08:56:00,227.859,227.885,227.849,227.885,52600000.0
2006-12-11 08:57:00,227.893,227.962,227.893,227.929,32000000.0
2006-12-11 08:58:00,227.944,227.976,227.944,227.965,75800000.0
2006-12-11 08:59:00,227.985,227.985,227.927,227.938,36400000.0
2006-12-11 09:00:00,227.952,227.984,227.934,227.952,86500002.0
2006-12-11 09:01:00,227.943,227.943,227.908,227.91,98500000.0
2006-12-11 09:02:00,227.894,227.918,227.882,227.918,35200000.0
2006-12-11 09:03:00,227.912,227.913,227.907,227.909,31800000.0
2006-12-11 09:04:00,227.893,227.933,227.892,227.91,63000001.0
2006-12-11 09:05:00,227.907,227.908,227.88,227.898,28600000.0
2006-12-11 09:06:00,227.892,227.894,227.878,227.894,61699999.0
2006-12-11 09:07:00,227.9,227.916,227.893,227.895,42800000.0
2006-12-11 09:08:00,227.888,227.895,227.87,227.878,21900000.0
2006-12-11 09:09:00,227.9,227.91,227.886,227.886,20900000.0
2006-12-11 09:10:00,227.902,227.902,227.865,227.872,34400000.0
2006-12-11 09:11:00,227.861,227.874,227.847,227.866,53000000.0
2006-12-11 09:12:00,227.858,227.878,227.826,227.878,57800000.0
2006-12-11 09:13:00,227.874,227.9,227.863,227.89,29800000.0
2006-12-11 09:14:00,227.89,227.93,227.875,227.928,31100000.0
2006-12-11 09:15:00,227.959,227.971,227.95,227.95,38000000.0
2006-12-11 09:16:00,227.961,227.975,227.941,227.961,28500000.0
2006-12-11 09:17:00,227.959,227.961,227.939,227.957,50900000.0
2006-12-11 09:18:00,227.915,227.944,227.899,227.942,30300000.0
2006-12-11 09:19:00,227.914,227.925,227.903,227.918,48900000.0
2006-12-11 09:20:00,227.906,227.915,227.901,227.91,22800000.0
2006-12-11 09:21:00,227.913,227.913,227.877,227.898,21600000.0
2006-12-11 09:22:00,227.837,227.894,227.837,227.87,70400000.0
2006-12-11 09:23:00,227.899,227.906,227.874,227.89,48800000.0
2006-12-11 09:24:00,227.895,227.907,227.865,227.907,34600000.0
2006-12-11 09:25:00,227.908,227.908,227.885,227.885,49000000.0
2006-12-11 09:26:00,227.868,227.884,227.861,227.871,60400000.0
2006-12-11 09:27:00,227.864,227.88,227.852,227.864,73000000.0
2006-12-11 09:28:00,227.878,227.9,227.876,227.89,56100000.0
2006-12-11 09:29:00,227.86,227.876,227.838,227.842,32200000.0
2006-12-11 09:30:00,227.837,227.871,227.804,227.845,41000000.0
2006-12-11 09:31:00,227.833,227.858,227.82,227.858,45100000.0
2006-12-11 09:32:00,227.878,227.878,227.812,227.812,56400000.0
2006-12-11 09:33:00,227.837,227.854,227.833,227.838,25800000.0
2006-12-11 09:34:00,227.849,227.887,227.849,227.862,35800000.0
2006-12-11 09:35:00,227.851,227.875,227.839,227.842,49899999.0
2006-12-11 09:36:00,227.83,227.848,227.815,227.848,62800001.0
2006-12-11 09:37:00,227.847,227.853,227.826,227.839,42600000.0
2006-12-11 09:38:00,227.822,227.872,227.822,227.847,65900000.0
2006-12-11 09:39:00,227.843,227.87,227.835,227.86,39300000.0
2006-12-11 09:40:00,227.857,227.873,227.857,227.864,30000000.0
2006-12-11 09:41:00,227.874,227.89,227.862,227.869,75700000.0
2006-12-11 09:42:00,227.866,227.891,227.856,227.858,53900000.0
2006-12-11 09:43:00,227.874,227.894,227.871,227.888,40300000.0
2006-12-11 09:44:00,227.893,227.913,227.876,227.913,53900000.0
2006-12-11 09:45:00,227.919,227.927,227.894,227.926,53499999.0
2006-12-11 09:46:00,227.935,227.935,227.893,227.896,30600000.0
2006-12-11 09:47:00,227.925,227.943,227.917,227.92,51600000.0
2006-12-11 09:48:00,227.911,227.92,227.876,227.876,42300001.0
2006-12-11 09:49:00,227.87,227.908,227.861,227.864,25100000.0
2006-12-11 09:50:00,227.897,227.917,227.875,227.875,102699999.0
2006-12-11 09:51:00,227.909,227.996,227.909,227.969,58500000.0
2006-12-11 09:52:00,227.961,228.02,227.949,228.012,45600001.0
2006-12-11 09:53:00,228.011,228.023,227.966,227.966,61900000.0
2006-12-11 09:54:00,227.938,227.95,227.927,227.949,50400000.0
2006-12-11 09:55:00,227.944,227.978,227.929,227.978,39400000.0
2006-12-11 09:56:00,227.967,227.971,227.934,227.934,59299999.0
2006-12-11 09:57:00,227.895,227.933,227.895,227.915,33100001.0
2006-12-11 09:58:00,227.924,227.947,227.917,227.944,28200000.0
2006-12-11 09:59:00,227.931,227.933,227.895,227.895,53099999.0
2006-12-11 10:00:00,227.925,227.948,227.921,227.936,55099999.0
2006-12-11 10:01:00,227.941,227.942,227.895,227.921,76700001.0
2006-12-11 10:02:00,227.938,227.972,227.915,227.953,43500000.0
2006-12-11 10:03:00,227.936,227.949,227.931,227.947,34700000.0
2006-12-11 10:04:00,227.945,227.961,227.93,227.945,55400001.0
2006-12-11 10:05:00,227.964,227.964,227.928,227.937,39899999.0
2006-12-11 10:06:00,227.945,227.952,227.933,227.94,31400000.0
2006-12-11 10:07:00,227.943,227.949,227.932,227.944,37600000.0
2006-12-11 10:08:00,227.884,227.914,227.849,227.849,42800000.0
2006-12-11 10:09:00,227.854,227.863,227.834,227.84,64900000.0
2006-12-11 10:10:00,227.86,227.866,227.83,227.866,52700000.0
2006-12-11 10:11:00,227.864,227.893,227.851,227.886,45000000.0
2006-12-11 10:12:00,227.91,227.93,227.898,227.93,36200000.0
2006-12-11 10:13:00,227.923,228.002,227.923,227.989,48599999.0
2006-12-11 10:14:00,227.996,228.018,227.993,228.0,40200000.0
2006-12-11 10:15:00,228.017,228.031,227.991,227.998,85400002.0
2006-12-11 10:16:00,228.024,228.036,228.017,228.017,39000001.0
2006-12-11 10:17:00,228.009,228.027,227.996,227.996,67800000.0
2006-12-11 10:18:00,227.986,228.039,227.986,228.034,32600000.0
2006-12-11 10:19:00,228.026,228.036,228.019,228.034,47900000.0
2006-12-11 10:20:00,228.045,228.045,227.945,227.948,76900000.0
2006-12-11 10:21:00,227.938,227.948,227.928,227.948,60200000.0
2006-12-11 10:22:00,227.953,227.964,227.913,227.958,34000001.0
2006-12-11 10:23:00,227.953,227.961,227.93,227.935,66500000.0
2006-12-11 10:24:00,227.915,227.943,227.91,227.935,40499999.0
2006-12-11 10:25:00,227.931,227.956,227.928,227.941,50199999.0
2006-12-11 10:26:00,227.945,227.965,227.935,227.96,40100000.0
2006-12-11 10:27:00,227.978,227.978,227.951,227.973,52500000.0
2006-12-11 10:28:00,227.981,227.989,227.978,227.98,35900000.0
2006-12-11 10:29:00,227.979,228.007,227.964,227.997,37700000.0
2006-12-11 10:30:00,227.994,228.019,227.986,227.993,24600000.0
2006-12-11 10:31:00,228.024,228.032,228.012,228.013,62200000.0
2006-12-11 10:32:00,228.045,228.064,228.041,228.057,47000000.0
2006-12-11 10:33:00,228.067,228.084,228.02,228.02,89799999.0
2006-12-11 10:34:00,228.033,228.068,228.033,228.058,18000000.0
2006-12-11 10:35:00,228.057,228.057,228.003,228.003,56300001.0
2006-12-11 10:36:00,228.01,228.022,227.992,228.022,76300002.0
2006-12-11 10:37:00,228.041,228.061,228.041,228.057,60499999.0
2006-12-11 10:38:00,228.056,228.056,228.017,228.017,61200000.0
2006-12-11 10:39:00,228.027,228.056,228.027,228.04,56900000.0
2006-12-11 10:40:00,228.009,228.009,227.974,227.975,36500000.0
2006-12-11 10:41:00,227.979,228.003,227.95,228.003,37700000.0
2006-12-11 10:42:00,228.016,228.043,228.009,228.043,50900000.0
2006-12-11 10:43:00,228.043,228.047,228.035,228.04,45600000.0
2006-12-11 10:44:00,228.035,228.035,227.981,227.991,35800000.0
2006-12-11 10:45:00,227.999,228.003,227.974,228.0,33300000.0
2006-12-11 10:46:00,227.962,227.968,227.917,227.917,37100000.0
2006-12-11 10:47:00,227.92,227.943,227.893,227.941,124600002.0
2006-12-11 10:48:00,227.959,227.959,227.916,227.932,36300000.0
2006-12-11 10:49:00,227.93,227.949,227.912,227.931,63000000.0
2006-12-11 10:50:00,227.921,227.944,227.891,227.921,67500000.0
2006-12-11 10:51:00,227.93,227.93,227.91,227.92,31200000.0
2006-12-11 10:52:00,227.917,227.936,227.894,227.903,84100000.0
2006-12-11 10:53:00,227.9,227.942,227.89,227.942,78200000.0
2006-12-11 10:54:00,227.944,227.976,227.944,227.976,19400000.0
2006-12-11 10:55:00,227.962,227.98,227.949,227.98,40599999.0
2006-12-11 10:56:00,227.981,228.013,227.981,227.989,52700000.0
2006-12-11 10:57:00,227.98,227.989,227.965,227.975,48000000.0
2006-12-11 10:58:00,227.984,227.988,227.961,227.983,27600000.0
2006-12-11 10:59:00,227.981,228.041,227.976,228.041,69900000.0
2006-12-11 11:00:00,228.054,228.054,228.022,228.045,24300000.0
2006-12-11 11:01:00,228.022,228.042,228.003,228.009,43100000.0
2006-12-11 11:02:00,228.005,228.023,227.989,228.009,44200000.0
2006-12-11 11:03:00,228.001,228.006,227.969,227.969,32700000.0
2006-12-11 11:04:00,227.961,227.962,227.94,227.955,39300000.0
2006-12-11 11:05:00,227.946,227.978,227.946,227.966,48200000.0
2006-12-11 11:06:00,227.963,227.98,227.949,227.98,75700001.0
2006-12-11 11:07:00,227.993,228.013,227.988,228.011,65399999.0
2006-12-11 11:08:00,228.019,228.023,227.995,227.998,33200000.0
2006-12-11 11:09:00,227.974,227.99,227.971,227.99,40800000.0
2006-12-11 11:10:00,227.989,227.989,227.948,227.973,25500000.0
2006-12-11 11:11:00,227.984,228.0,227.976,227.98,80900001.0
2006-12-11 11:12:00,227.999,228.033,227.985,228.033,73100000.0
2006-12-11 11:13:00,228.033,228.093,228.033,228.053,29100000.0
2006-12-11 11:14:00,228.063,228.076,228.055,228.063,47600000.0
2006-12-11 11:15:00,228.059,228.081,228.037,228.037,58900000.0
2006-12-11 11:16:00,228.054,228.196,228.054,228.196,44400000.0
2006-12-11 11:17:00,228.192,228.192,228.145,228.174,55200000.0
2006-12-11 11:18:00,228.205,228.296,228.205,228.292,38300000.0
2006-12-11 11:19:00,228.286,228.303,228.282,228.286,50400000.0
2006-12-11 11:20:00,228.27,228.27,228.21,228.228,35700000.0
2006-12-11 11:21:00,228.161,228.201,228.15,228.164,30000000.0
2006-12-11 11:22:00,228.154,228.23,228.154,228.182,38800000.0
2006-12-11 11:23:00,228.183,228.192,228.172,228.176,47500001.0
2006-12-11 11:24:00,228.165,228.224,228.165,228.191,61499999.0
2006-12-11 11:25:00,228.185,228.189,228.126,228.135,60600001.0
2006-12-11 11:26:00,228.128,228.131,228.109,228.13,44200000.0
2006-12-11 11:27:00,228.13,228.165,228.129,228.165,27800000.0
2006-12-11 11:28:00,228.195,228.201,228.161,228.2,36500000.0
2006-12-11 11:29:00,228.208,228.22,228.184,228.214,61900001.0
2006-12-11 11:30:00,228.219,228.305,228.219,228.242,70000000.0
2006-12-11 11:31:00,228.264,228.28,228.232,228.278,39400000.0
2006-12-11 11:32:00,228.316,228.316,228.289,228.3,57800000.0
2006-12-11 11:33:00,228.312,228.381,228.312,228.363,20300000.0
2006-12-11 11:34:00,228.348,228.348,228.296,228.315,26800000.0
2006-12-11 11:35:00,228.302,228.33,228.298,228.33,43300000.0
2006-12-11 11:36:00,228.314,228.33,228.292,228.312,84100000.0
2006-12-11 11:37:00,228.322,228.329,228.263,228.263,64699999.0
2006-12-11 11:38:00,228.256,228.259,228.235,228.245,23600000.0
2006-12-11 11:39:00,228.237,228.282,228.224,228.275,40800000.0
2006-12-11 11:40:00,228.246,228.276,228.221,228.221,44700000.0
2006-12-11 11:41:00,228.216,228.221,228.198,228.22,65000001.0
2006-12-11 11:42:00,228.193,228.25,228.175,228.233,46700000.0
2006-12-11 11:43:00,228.25,228.285,228.25,228.27,90299999.0
2006-12-11 11:44:00,228.284,228.284,228.195,228.195,37700000.0
2006-12-11 11:45:00,228.19,228.248,228.19,228.244,72500000.0
2006-12-11 11:46:00,228.241,228.256,228.23,228.237,29900000.0
2006-12-11 11:47:00,228.235,228.289,228.234,228.286,57600000.0
2006-12-11 11:48:00,228.29,228.315,228.276,228.295,53299999.0
2006-12-11 11:49:00,228.294,228.333,228.294,228.322,69900000.0
2006-12-11 11:50:00,228.344,228.351,228.273,228.273,47800000.0
2006-12-11 11:51:00,228.287,228.287,228.221,228.225,38200000.0
2006-12-11 11:52:00,228.218,228.251,228.218,228.251,48500000.0
2006-12-11 11:53:00,228.26,228.26,228.213,228.22,107800001.0
2006-12-11 11:54:00,228.212,228.212,228.174,228.182,44499999.0
2006-12-11 11:55:00,228.2,228.231,228.2,228.227,39400000.0
2006-12-11 11:56:00,228.235,228.24,228.214,228.23,38000000.0
2006-12-11 11:57:00,228.224,228.224,228.184,228.216,25500000.0
2006-12-11 11:58:00,228.222,228.226,228.155,228.173,40700000.0
2006-12-11 11:59:00,228.165,228.191,228.129,228.166,37900000.0
2006-12-11 12:00:00,228.169,228.174,228.156,228.16,35100000.0
2006-12-11 12:01:00,228.139,228.142,228.111,228.125,34600000.0
2006-12-11 12:02:00,228.111,228.137,228.09,228.101,47200000.0
2006-12-11 12:03:00,228.114,228.114,228.049,228.066,54300000.0
2006-12-11 12:04:00,228.051,228.062,228.04,228.04,90200001.0
2006-12-11 12:05:00,227.987,228.001,227.952,227.959,41200000.0
2006-12-11 12:06:00,227.944,228.015,227.944,228.0,32200001.0
2006-12-11 12:07:00,228.015,228.033,227.999,227.999,63399999.0
2006-12-11 12:08:00,228.019,228.035,228.015,228.033,21600000.0
2006-12-11 12:09:00,228.016,228.016,227.984,228.006,37400000.0
2006-12-11 12:10:00,228.007,228.027,227.972,228.027,43900000.0
2006-12-11 12:11:00,228.035,228.039,228.006,228.036,41600000.0
2006-12-11 12:12:00,228.061,228.096,228.05,228.056,109199999.0
2006-12-11 12:13:00,228.075,228.099,228.062,228.065,38000000.0
2006-12-11 12:14:00,228.048,228.048,228.003,228.038,70600000.0
2006-12-11 12:15:00,228.04,228.076,228.037,228.043,41600000.0
2006-12-11 12:16:00,228.029,228.049,228.026,228.03,76900000.0
2006-12-11 12:17:00,228.024,228.043,228.007,228.026,74000000.0
2006-12-11 12:18:00,228.017,228.024,227.986,227.986,34900000.0
2006-12-11 12:19:00,227.959,227.959,227.918,227.931,49599999.0
2006-12-11 12:20:00,227.915,227.923,227.885,227.923,34700000.0
2006-12-11 12:21:00,227.939,227.951,227.921,227.933,74199999.0
2006-12-11 12:22:00,227.94,227.946,227.921,227.927,34500000.0
2006-12-11 12:23:00,227.947,227.971,227.947,227.965,21900000.0
2006-12-11 12:24:00,227.938,227.964,227.938,227.956,56599999.0
2006-12-11 12:25:00,227.876,227.97,227.876,227.97,64500001.0
2006-12-11 12:26:00,227.909,227.962,227.899,227.962,59100000.0
2006-12-11 12:27:00,227.951,227.965,227.935,227.935,63900001.0
2006-12-11 12:28:00,227.944,227.955,227.922,227.94,34000000.0
2006-12-11 12:29:00,227.946,227.954,227.93,227.944,64600001.0
2006-12-11 12:30:00,227.924,227.932,227.895,227.932,29200000.0
2006-12-11 12:31:00,227.948,227.949,227.911,227.911,56100001.0
2006-12-11 12:32:00,227.914,227.925,227.866,227.866,44700001.0
2006-12-11 12:33:00,227.864,227.866,227.843,227.843,63200001.0
2006-12-11 12:34:00,227.842,227.844,227.794,227.842,66900000.0
2006-12-11 12:35:00,227.875,227.896,227.875,227.879,35200000.0
2006-12-11 12:36:00,227.869,227.885,227.853,227.885,48300000.0
2006-12-11 12:37:00,227.902,227.945,227.902,227.93,53800000.0
2006-12-11 12:38:00,227.933,227.934,227.902,227.905,80899999.0
2006-12-11 12:39:00,227.903,227.959,227.9,227.959,49800000.0
2006-12-11 12:40:00,227.954,227.99,227.944,227.978,47300000.0
2006-12-11 12:41:00,227.995,228.037,227.995,228.015,40400000.0
2006-12-11 12:42:00,228.011,228.027,227.982,228.002,45800000.0
2006-12-11 12:43:00,228.013,228.016,227.98,227.98,44300000.0
2006-12-11 12:44:00,227.981,227.998,227.973,227.975,64899999.0
2006-12-11 12:45:00,227.96,227.98,227.937,227.98,101200000.0
2006-12-11 12:46:00,227.976,228.01,227.971,228.01,41700000.0
2006-12-11 12:47:00,227.999,227.999,227.971,227.993,62100000.0
2006-12-11 12:48:00,228.002,228.012,227.939,227.955,30400000.0
2006-12-11 12:49:00,227.952,227.958,227.918,227.932,57900000.0
2006-12-11 12:50:00,227.954,227.954,227.912,227.925,51300001.0
2006-12-11 12:51:00,227.935,227.944,227.885,227.91,57800000.0
2006-12-11 12:52:00,227.937,227.965,227.937,227.965,30300000.0
2006-12-11 12:53:00,227.96,227.974,227.927,227.927,16900000.0
2006-12-11 12:54:00,227.95,227.956,227.887,227.943,43500000.0
2006-12-11 12:55:00,227.946,227.97,227.937,227.97,58000000.0
2006-12-11 12:56:00,227.953,227.953,227.932,227.933,47900000.0
2006-12-11 12:57:00,227.951,227.977,227.909,227.951,33600000.0
2006-12-11 12:58:00,227.949,227.949,227.914,227.92,68700000.0
2006-12-11 12:59:00,227.926,227.939,227.899,227.939,75900001.0
2006-12-11 13:00:00,227.926,227.951,227.917,227.946,32200000.0
2006-12-11 13:01:00,227.933,227.973,227.924,227.973,51899999.0
2006-12-11 13:02:00,227.972,228.015,227.972,228.01,91600000.0
2006-12-11 13:03:00,228.01,228.011,227.958,227.958,56500001.0
2006-12-11 13:04:00,227.956,227.957,227.904,227.91,42000000.0
2006-12-11 13:05:00,227.95,227.95,227.938,227.942,74299998.0
2006-12-11 13:06:00,227.95,227.967,227.932,227.938,68300000.0
2006-12-11 13:07:00,227.94,227.97,227.939,227.97,48100000.0
2006-12-11 13:08:00,227.951,227.978,227.928,227.974,39000000.0
2006-12-11 13:09:00,227.93,227.961,227.923,227.961,61199999.0
2006-12-11 13:10:00,227.951,228.005,227.947,228.005,38200000.0
2006-12-11 13:11:00,227.978,227.996,227.978,227.987,14600000.0
2006-12-11 13:12:00,227.99,227.993,227.974,227.974,60000001.0
2006-12-11 13:13:00,227.979,227.993,227.956,227.971,30700000.0
2006-12-11 13:14:00,227.978,227.993,227.954,227.96,98700001.0
2006-12-11 13:15:00,227.983,228.012,227.962,227.962,40000000.0
2006-12-11 13:16:00,227.962,227.978,227.942,227.978,77199999.0
2006-12-11 13:17:00,227.993,227.995,227.975,227.975,32000000.0
2006-12-11 13:18:00,227.983,227.984,227.948,227.967,75200000.0
2006-12-11 13:19:00,227.96,227.972,227.945,227.964,49500000.0
2006-12-11 13:20:00,227.991,227.995,227.969,227.969,55000000.0
2006-12-11 13:21:00,227.973,228.0,227.968,227.996,27100000.0
2006-12-11 13:22:00,227.993,227.997,227.981,227.995,9000000.0
2006-12-11 13:23:00,228.006,228.011,227.991,228.0,54400000.0
2006-12-11 13:24:00,228.008,228.043,227.991,228.043,45300000.0
2006-12-11 13:25:00,228.053,228.075,228.023,228.056,57900000.0
2006-12-11 13:26:00,228.082,228.092,228.065,228.07,52900000.0
2006-12-11 13:27:00,228.058,228.092,228.041,228.06,42000000.0
2006-12-11 13:28:00,228.085,228.128,228.085,228.116,30800000.0
2006-12-11 13:29:00,228.096,228.136,228.096,228.11,62300000.0
2006-12-11 13:30:00,228.102,228.111,228.053,228.053,38100000.0
2006-12-11 13:31:00,228.054,228.089,228.047,228.061,93400000.0
2006-12-11 13:32:00,228.061,228.093,228.052,228.093,88600002.0
2006-12-11 13:33:00,228.105,228.118,228.105,228.113,28400000.0
2006-12-11 13:34:00,228.12,228.151,228.12,228.135,65600000.0
2006-12-11 13:35:00,228.125,228.144,228.11,228.117,84899999.0
2006-12-11 13:36:00,228.117,228.127,228.111,228.118,80700001.0
2006-12-11 13:37:00,228.14,228.164,228.129,228.129,47799999.0
2006-12-11 13:38:00,228.113,228.12,228.094,228.118,21500000.0
2006-12-11 13:39:00,228.11,228.145,228.099,228.145,67900000.0
2006-12-11 13:40:00,228.126,228.148,228.079,228.079,91700001.0
2006-12-11 13:41:00,228.092,228.095,228.053,228.065,38000000.0
2006-12-11 13:42:00,228.07,228.084,228.069,228.084,17500000.0
2006-12-11 13:43:00,228.099,228.126,228.068,228.126,51100000.0
2006-12-11 13:44:00,228.135,228.136,228.108,228.108,51800000.0
2006-12-11 13:45:00,228.077,228.106,228.077,228.078,29400000.0
2006-12-11 13:46:00,228.059,228.071,228.018,228.018,33500000.0
2006-12-11 13:47:00,228.018,228.047,228.017,228.035,50999999.0
2006-12-11 13:48:00,228.043,228.057,228.033,228.033,42900000.0
2006-12-11 13:49:00,228.049,228.064,228.031,228.045,45000000.0
2006-12-11 13:50:00,228.04,228.063,228.007,228.063,33099999.0
2006-12-11 13:51:00,228.083,228.093,228.066,228.087,57200000.0
2006-12-11 13:52:00,228.093,228.101,228.076,228.076,84899999.0
2006-12-11 13:53:00,228.061,228.087,228.056,228.086,50100000.0
2006-12-11 13:54:00,228.048,228.073,228.044,228.05,21500000.0
2006-12-11 13:55:00,228.059,228.069,228.029,228.05,43400000.0
2006-12-11 13:56:00,228.05,228.073,228.012,228.031,71100000.0
2006-12-11 13:57:00,228.031,228.033,228.006,228.033,52700001.0
2006-12-11 13:58:00,228.036,228.059,228.036,228.05,54400000.0
2006-12-11 13:59:00,228.054,228.067,228.029,228.035,43500000.0
2006-12-11 14:00:00,228.025,228.054,228.025,228.035,35100000.0
2006-12-11 14:01:00,228.032,228.043,228.021,228.043,31600000.0
2006-12-11 14:02:00,228.041,228.051,227.984,228.051,33900000.0
2006-12-11 14:03:00,228.033,228.063,228.033,228.063,57600000.0
2006-12-11 14:04:00,228.054,228.08,228.045,228.062,60100000.0
2006-12-11 14:05:00,228.061,228.061,228.041,228.051,44800000.0
2006-12-11 14:06:00,228.052,228.068,227.995,228.01,64000001.0
2006-12-11 14:07:00,228.002,228.002,227.945,227.945,20300000.0
2006-12-11 14:08:00,227.952,227.982,227.945,227.948,55100001.0
2006-12-11 14:09:00,227.936,227.942,227.916,227.924,57100000.0
2006-12-11 14:10:00,227.91,227.933,227.902,227.927,34800000.0
2006-12-11 14:11:00,227.926,227.984,227.926,227.979,64100000.0
2006-12-11 14:12:00,227.972,227.975,227.954,227.968,48600000.0
2006-12-11 14:13:00,227.938,227.993,227.922,227.989,52600001.0
2006-12-11 14:14:00,227.988,228.016,227.976,228.008,67700000.0
2006-12-11 14:15:00,228.019,228.046,227.996,228.027,72900000.0
2006-12-11 14:16:00,228.038,228.06,228.021,228.053,69400000.0
2006-12-11 14:17:00,228.052,228.067,228.034,228.039,62700000.0
2006-12-11 14:18:00,228.044,228.065,228.044,228.058,37000000.0
2006-12-11 14:19:00,228.056,228.056,228.029,228.038,44200000.0
2006-12-11 14:20:00,228.029,228.039,228.012,228.025,105700001.0
2006-12-11 14:21:00,228.025,228.074,228.025,228.07,63200001.0
2006-12-11 14:22:00,228.055,228.055,228.027,228.032,57000000.0
2006-12-11 14:23:00,228.047,228.047,228.022,228.03,48200000.0
2006-12-11 14:24:00,228.021,228.048,227.991,228.029,28500000.0
2006-12-11 14:25:00,228.032,228.038,227.98,228.032,66700000.0
2006-12-11 14:26:00,228.019,228.032,227.998,228.003,27900000.0
2006-12-11 14:27:00,228.002,228.022,228.002,228.02,82799999.0
2006-12-11 14:28:00,228.055,228.101,228.039,228.101,48600000.0
2006-12-11 14:29:00,228.106,228.146,228.106,228.142,43900000.0
2006-12-11 14:30:00,228.127,228.144,228.117,228.135,83600000.0
2006-12-11 14:31:00,228.154,228.176,228.148,228.162,42900000.0
2006-12-11 14:32:00,228.169,228.198,228.165,228.165,31300000.0
2006-12-11 14:33:00,228.169,228.223,228.162,228.223,54400000.0
2006-12-11 14:34:00,228.229,228.267,228.229,228.251,92200000.0
2006-12-11 14:35:00,228.257,228.257,228.242,228.242,82100000.0
2006-12-11 14:36:00,228.266,228.281,228.245,228.263,88800000.0
2006-12-11 14:37:00,228.255,228.264,228.232,228.232,60300000.0
2006-12-11 14:38:00,228.231,228.255,228.225,228.255,50999999.0
2006-12-11 14:39:00,228.253,228.277,228.25,228.265,63800001.0
2006-12-11 14:40:00,228.256,228.256,228.222,228.23,29000000.0
2006-12-11 14:41:00,228.266,228.269,228.251,228.253,40500000.0
2006-12-11 14:42:00,228.246,228.26,228.227,228.249,50399999.0
2006-12-11 14:43:00,228.25,228.266,228.241,228.241,57000000.0
2006-12-11 14:44:00,228.254,228.286,228.254,228.286,25900000.0
2006-12-11 14:45:00,228.286,228.305,228.281,228.281,55700000.0
2006-12-11 14:46:00,228.27,228.285,228.264,228.282,57200000.0
2006-12-11 14:47:00,228.282,228.295,228.262,228.29,47500000.0
2006-12-11 14:48:00,228.287,228.295,228.262,228.283,51800000.0
2006-12-11 14:49:00,228.279,228.296,228.265,228.27,65600000.0
2006-12-11 14:50:00,228.263,228.289,228.254,228.284,26800000.0
2006-12-11 14:51:00,228.282,228.287,228.264,228.271,33400000.0
2006-12-11 14:52:00,228.273,228.303,228.27,228.296,74999999.0
2006-12-11 14:53:00,228.325,228.364,228.306,228.364,34800000.0
2006-12-11 14:54:00,228.368,228.371,228.323,228.323,49400000.0
2006-12-11 14:55:00,228.321,228.321,228.308,228.315,34700000.0
2006-12-11 14:56:00,228.317,228.317,228.278,228.301,44300000.0
2006-12-11 14:57:00,228.309,228.341,228.309,228.31,83700001.0
2006-12-11 14:58:00,228.294,228.321,228.254,228.321,87100002.0
2006-12-11 14:59:00,228.311,228.319,228.3,228.316,21000000.0
2006-12-11 15:00:00,228.309,228.309,228.284,228.292,74600000.0
2006-12-11 15:01:00,228.296,228.304,228.281,228.304,50300000.0
2006-12-11 15:02:00,228.292,228.313,228.292,228.298,42600000.0
2006-12-11 15:03:00,228.284,228.297,228.284,228.286,105300001.0
2006-12-11 15:04:00,228.296,228.313,228.278,228.289,37800000.0
2006-12-11 15:05:00,228.287,228.292,228.211,228.211,33000000.0
2006-12-11 15:06:00,228.196,228.222,228.189,228.214,48200001.0
2006-12-11 15:07:00,228.206,228.222,228.193,228.21,44300000.0
2006-12-11 15:08:00,228.21,228.217,228.194,228.194,37599999.0
2006-12-11 15:09:00,228.189,228.2,228.178,228.178,59000000.0
2006-12-11 15:10:00,228.17,228.181,228.17,228.173,74100001.0
2006-12-11 15:11:00,228.167,228.208,228.167,228.208,58400000.0
2006-12-11 15:12:00,228.204,228.208,228.182,228.197,62800000.0
2006-12-11 15:13:00,228.185,228.226,228.185,228.208,64100000.0
2006-12-11 15:14:00,228.21,228.214,228.201,228.201,56200000.0
2006-12-11 15:15:00,228.195,228.204,228.172,228.184,75300002.0
2006-12-11 15:16:00,228.19,228.21,228.176,228.207,67100000.0
2006-12-11 15:17:00,228.212,228.212,228.185,228.185,32400000.0
2006-12-11 15:18:00,228.199,228.21,228.196,228.21,54600000.0
2006-12-11 15:19:00,228.218,228.284,228.217,228.275,71200000.0
2006-12-11 15:20:00,228.271,228.294,228.271,228.294,43500000.0
2006-12-11 15:21:00,228.284,228.302,228.278,228.302,61600000.0
2006-12-11 15:22:00,228.301,228.322,228.296,228.32,55800000.0
2006-12-11 15:23:00,228.346,228.352,228.328,228.337,41900000.0
2006-12-11 15:24:00,228.36,228.36,228.335,228.338,43300000.0
2006-12-11 15:25:00,228.339,228.339,228.298,228.305,28400000.0
2006-12-11 15:26:00,228.303,228.311,228.282,228.282,84600001.0
2006-12-11 15:27:00,228.27,228.314,228.27,228.31,73800002.0
2006-12-11 15:28:00,228.307,228.314,228.272,228.299,57500001.0
2006-12-11 15:29:00,228.288,228.335,228.288,228.31,95499999.0
2006-12-11 15:30:00,228.308,228.331,228.293,228.319,54200000.0
2006-12-11 15:31:00,228.321,228.322,228.287,228.287,56200000.0
2006-12-11 15:32:00,228.291,228.296,228.234,228.243,51300000.0
2006-12-11 15:33:00,228.233,228.239,228.209,228.225,77800000.0
2006-12-11 15:34:00,228.21,228.274,228.208,228.274,35200000.0
2006-12-11 15:35:00,228.274,228.274,228.238,228.24,33700000.0
2006-12-11 15:36:00,228.26,228.26,228.227,228.248,54800000.0
2006-12-11 15:37:00,228.255,228.316,228.255,228.315,58600000.0
2006-12-11 15:38:00,228.323,228.323,228.29,228.304,41400000.0
2006-12-11 15:39:00,228.3,228.3,228.278,228.284,22300000.0
2006-12-11 15:40:00,228.285,228.285,228.253,228.253,29400000.0
2006-12-11 15:41:00,228.255,228.255,228.214,228.214,53100000.0
2006-12-11 15:42:00,228.207,228.269,228.207,228.263,14800000.0
2006-12-11 15:43:00,228.288,228.325,228.285,228.285,68300000.0
2006-12-11 15:44:00,228.262,228.289,228.254,228.279,51400000.0
2006-12-11 15:45:00,228.284,228.306,228.269,228.269,35400000.0
2006-12-11 15:46:00,228.274,228.288,228.257,228.28,41900000.0
2006-12-11 15:47:00,228.251,228.266,228.228,228.266,49200000.0
2006-12-11 15:48:00,228.275,228.276,228.249,228.274,27200000.0
2006-12-11 15:49:00,228.258,228.263,228.244,228.248,75199999.0
2006-12-11 15:50:00,228.226,228.25,228.214,228.25,52300001.0
2006-12-11 15:51:00,228.26,228.288,228.246,228.288,48100000.0
2006-12-11 15:52:00,228.283,228.283,228.244,228.244,73200000.0
2006-12-11 15:53:00,228.264,228.274,228.238,228.262,54200000.0
2006-12-11 15:54:00,228.258,228.258,228.224,228.235,39700000.0
2006-12-11 15:55:00,228.209,228.221,228.19,228.221,61400000.0
2006-12-11 15:56:00,228.238,228.249,228.227,228.227,45800000.0
2006-12-11 15:57:00,228.23,228.264,228.23,228.252,39000000.0
2006-12-11 15:58:00,228.246,228.259,228.21,228.242,25700000.0
2006-12-11 15:59:00,228.269,228.275,228.254,228.258,19500000.0
2006-12-11 16:00:00,228.261,228.319,228.261,228.313,22700000.0
2006-12-11 16:01:00,228.329,228.358,228.317,228.356,48400000.0
2006-12-11 16:02:00,228.361,228.388,228.337,228.388,92400000.0
2006-12-11 16:03:00,228.404,228.411,228.367,228.367,40800000.0
2006-12-11 16:04:00,228.347,228.362,228.312,228.312,22900000.0
2006-12-11 16:05:00,228.317,228.319,228.272,228.298,37200000.0
2006-12-11 16:06:00,228.281,228.289,228.262,228.269,31200000.0
2006-12-11 16:07:00,228.252,228.262,228.215,228.237,43900000.0
2006-12-11 16:08:00,228.259,228.287,228.252,228.287,32700000.0
2006-12-11 16:09:00,228.266,228.285,228.249,228.285,59599999.0
2006-12-11 16:10:00,228.268,228.312,228.263,228.312,39200000.0
2006-12-11 16:11:00,228.274,228.302,228.256,228.29,65500000.0
2006-12-11 16:12:00,228.288,228.295,228.264,228.273,29500000.0
2006-12-11 16:13:00,228.268,228.301,228.268,228.297,60800000.0
2006-12-11 16:14:00,228.3,228.3,228.277,228.292,45800000.0
2006-12-11 16:15:00,228.285,228.32,228.283,228.301,63800001.0
2006-12-11 16:16:00,228.3,228.315,228.255,228.3,59900000.0
2006-12-11 16:17:00,228.298,228.335,228.294,228.332,36299999.0
2006-12-11 16:18:00,228.318,228.337,228.318,228.325,46700000.0
2006-12-11 16:19:00,228.314,228.314,228.275,228.275,51400000.0
2006-12-11 16:20:00,228.278,228.281,228.265,228.265,28600000.0
2006-12-11 16:21:00,228.276,228.286,228.233,228.24,62500001.0
2006-12-11 16:22:00,228.249,228.274,228.248,228.253,74300000.0
2006-12-11 16:23:00,228.258,228.265,228.201,228.265,88600001.0
2006-12-11 16:24:00,228.299,228.299,228.263,228.263,39900000.0
2006-12-11 16:25:00,228.253,228.309,228.24,228.309,45500000.0
2006-12-11 16:26:00,228.288,228.305,228.271,228.305,28400000.0
2006-12-11 16:27:00,228.302,228.324,228.302,228.315,59300000.0
2006-12-11 16:28:00,228.323,228.339,228.31,228.337,69500001.0
2006-12-11 16:29:00,228.353,228.36,228.344,228.355,69399999.0
2006-12-11 16:30:00,228.342,228.365,228.342,228.357,43400000.0
2006-12-11 16:31:00,228.363,228.372,228.324,228.36,72800001.0
2006-12-11 16:32:00,228.365,228.365,228.354,228.357,79700000.0
2006-12-11 16:33:00,228.357,228.37,228.334,228.353,74899999.0
2006-12-11 16:34:00,228.371,228.389,228.349,228.369,60000001.0
2006-12-11 16:35:00,228.347,228.371,228.344,228.364,68000000.0
2006-12-11 16:36:00,228.379,228.379,228.347,228.362,72300000.0
2006-12-11 16:37:00,228.351,228.372,228.338,228.372,33400000.0
2006-12-11 16:38:00,228.371,228.382,228.344,228.344,36100000.0
2006-12-11 16:39:00,228.35,228.373,228.338,228.338,43300000.0
2006-12-11 16:40:00,228.332,228.345,228.304,228.337,59400001.0
2006-12-11 16:41:00,228.328,228.332,228.296,228.31,91200002.0
2006-12-11 16:42:00,228.314,228.324,228.282,228.321,28600000.0
2006-12-11 16:43:00,228.322,228.355,228.316,228.355,54699999.0
2006-12-11 16:44:00,228.353,228.359,228.343,228.355,92600001.0
2006-12-11 16:45:00,228.311,228.357,228.306,228.354,38900000.0
2006-12-11 16:46:00,228.362,228.375,228.33,228.33,61200001.0
2006-12-11 16:47:00,228.346,228.358,228.334,228.358,56000000.0
2006-12-11 16:48:00,228.373,228.387,228.352,228.376,84000001.0
2006-12-11 16:49:00,228.379,228.379,228.346,228.353,72300000.0
2006-12-11 16:50:00,228.341,228.357,228.331,228.357,31500000.0
2006-12-11 16:51:00,228.376,228.391,228.361,228.378,37400000.0
2006-12-11 16:52:00,228.373,228.391,228.359,228.391,17800000.0
2006-12-11 16:53:00,228.376,228.391,228.366,228.377,82200001.0
2006-12-11 16:54:00,228.378,228.379,228.358,228.379,86999998.0
2006-12-11 16:55:00,228.391,228.442,228.391,228.433,48400000.0
2006-12-11 16:56:00,228.424,228.436,228.412,228.412,45200000.0
2006-12-11 16:57:00,228.409,228.437,228.397,228.412,48000000.0
2006-12-11 16:58:00,228.422,228.422,228.365,228.395,29700000.0
2006-12-11 16:59:00,228.391,228.457,228.38,228.457,64400000.0
2006-12-11 17:00:00,228.451,228.451,228.389,228.389,34900000.0
2006-12-11 17:01:00,228.398,228.407,228.374,228.374,53000000.0
2006-12-11 17:02:00,228.374,228.44,228.374,228.44,50099999.0
2006-12-11 17:03:00,228.426,228.475,228.423,228.459,60600000.0
2006-12-11 17:04:00,228.467,228.467,228.415,228.417,58500000.0
2006-12-11 17:05:00,228.412,228.43,228.412,228.42,88100000.0
2006-12-11 17:06:00,228.442,228.443,228.419,228.434,61499999.0
2006-12-11 17:07:00,228.445,228.487,228.445,228.487,34599999.0
2006-12-11 17:08:00,228.454,228.47,228.44,228.457,41100000.0
2006-12-11 17:09:00,228.438,228.496,228.438,228.496,15600000.0
2006-12-11 17:10:00,228.503,228.516,228.489,228.495,43800000.0
2006-12-11 17:11:00,228.507,228.543,228.507,228.529,39200000.0
2006-12-11 17:12:00,228.525,228.539,228.519,228.519,48500001.0
2006-12-11 17:13:00,228.527,228.551,228.517,228.53,29000000.0
2006-12-11 17:14:00,228.546,228.568,228.533,228.544,85100002.0
2006-12-11 17:15:00,228.542,228.542,228.503,228.52,70699999.0
2006-12-11 17:16:00,228.505,228.518,228.488,228.5,35500000.0
2006-12-11 17:17:00,228.497,228.522,228.495,228.522,39100000.0
2006-12-11 17:18:00,228.508,228.533,228.507,228.53,47900000.0
2006-12-11 17:19:00,228.555,228.555,228.508,228.508,66499999.0
2006-12-11 17:20:00,228.5,228.546,228.497,228.497,38300000.0
2006-12-11 17:21:00,228.524,228.55,228.52,228.537,51100000.0
2006-12-11 17:22:00,228.548,228.563,228.544,228.558,77400001.0
2006-12-11 17:23:00,228.548,228.548,228.524,228.537,44600000.0
2006-12-11 17:24:00,228.529,228.57,228.513,228.57,35600000.0
2006-12-11 17:25:00,228.547,228.598,228.547,228.589,29900000.0
2006-12-11 17:26:00,228.598,228.6,228.565,228.565,86199999.0
2006-12-11 17:27:00,228.548,228.589,228.548,228.589,28800000.0
2006-12-11 17:28:00,228.586,228.586,228.558,228.568,65500000.0
2006-12-11 17:29:00,228.599,228.615,228.584,228.605,62100000.0
2006-12-11 17:30:00,228.603,228.623,228.595,228.599,63000000.0
2006-12-11 17:31:00,228.6,228.625,228.595,228.595,71200000.0
2006-12-11 17:32:00,228.589,228.643,228.589,228.64,65700001.0
2006-12-11 17:33:00,228.636,228.65,228.636,228.65,34900000.0
2006-12-11 17:34:00,228.645,228.67,228.645,228.668,31300000.0
2006-12-11 17:35:00,228.628,228.658,228.602,228.617,48200000.0
2006-12-11 17:36:00,228.622,228.637,228.616,228.631,78700000.0
2006-12-11 17:37:00,228.609,228.634,228.609,228.634,57900000.0
2006-12-11 17:38:00,228.641,228.667,228.632,228.651,48100000.0
2006-12-11 17:39:00,228.633,228.644,228.617,228.644,60200001.0
2006-12-11 17:40:00,228.629,228.648,228.628,228.628,60999999.0
2006-12-11 17:41:00,228.628,228.676,228.622,228.653,64200000.0
2006-12-11 17:42:00,228.668,228.668,228.626,228.635,46599999.0
2006-12-11 17:43:00,228.63,228.635,228.614,228.627,61300000.0
2006-12-11 17:44:00,228.612,228.621,228.6,228.61,76800001.0
2006-12-11 17:45:00,228.624,228.631,228.606,228.623,69600000.0
2006-12-11 17:46:00,228.651,228.651,228.596,228.616,42500000.0
2006-12-11 17:47:00,228.641,228.643,228.617,228.636,54400000.0
2006-12-11 17:48:00,228.634,228.634,228.591,228.591,44699999.0
2006-12-11 17:49:00,228.629,228.64,228.612,228.622,34700000.0
2006-12-11 17:50:00,228.637,228.69,228.637,228.67,19400000.0
2006-12-11 17:51:00,228.668,228.688,228.644,228.657,32400000.0
2006-12-11 17:52:00,228.66,228.66,228.62,228.64,16700000.0
2006-12-11 17:53:00,228.637,228.66,228.635,228.636,34600000.0
2006-12-11 17:54:00,228.631,228.681,228.631,228.681,38600000.0
2006-12-11 17:55:00,228.667,228.667,228.618,228.631,42700000.0
2006-12-11 17:56:00,228.617,228.633,228.583,228.632,24300000.0
2006-12-11 17:57:00,228.641,228.662,228.639,228.659,38300000.0
2006-12-11 17:58:00,228.669,228.669,228.627,228.648,60500000.0
2006-12-11 17:59:00,228.643,228.685,228.638,228.662,64900000.0
2006-12-11 18:00:00,228.68,228.716,228.679,228.68,55200000.0
2006-12-11 18:01:00,228.701,228.707,228.665,228.677,499199997.0
2006-12-11 18:02:00,228.691,228.691,228.621,228.661,709299997.0
2006-12-11 18:03:00,228.664,228.665,228.61,228.61,604699999.0
2006-12-11 18:04:00,228.625,228.634,228.58,228.614,514900001.0
2006-12-11 18:05:00,228.624,228.624,228.564,228.6,771800002.0
2006-12-11 18:06:00,228.572,228.603,228.556,228.561,578700001.0
2006-12-11 18:07:00,228.55,228.584,228.51,228.51,716900001.0
2006-12-11 18:08:00,228.533,228.607,228.533,228.582,639800002.0
2006-12-11 18:09:00,228.575,228.582,228.549,228.569,444400000.0
2006-12-11 18:10:00,228.567,228.57,228.536,228.555,538799999.0
2006-12-11 18:11:00,228.547,228.557,228.527,228.533,334499999.0
2006-12-11 18:12:00,228.507,228.558,228.504,228.538,219400000.0
2006-12-11 18:13:00,228.539,228.571,228.523,228.545,480200000.0
2006-12-11 18:14:00,228.544,228.544,228.5,228.538,627400002.0
2006-12-11 18:15:00,228.552,228.573,228.532,228.552,735200003.0
2006-12-11 18:16:00,228.556,228.613,228.556,228.593,653999999.0
2006-12-11 18:17:00,228.599,228.617,228.571,228.571,204400001.0
2006-12-11 18:18:00,228.564,228.596,228.557,228.583,417999999.0
2006-12-11 18:19:00,228.579,228.598,228.55,228.598,452700000.0
2006-12-11 18:20:00,228.592,228.592,228.526,228.553,552700001.0
2006-12-11 18:21:00,228.563,228.588,228.558,228.577,721099999.0
2006-12-11 18:22:00,228.576,228.602,228.569,228.602,528299997.0
2006-12-11 18:23:00,228.587,228.607,228.568,228.607,927600001.0
2006-12-11 18:24:00,228.581,228.644,228.581,228.603,671600002.0
2006-12-11 18:25:00,228.617,228.648,228.608,228.608,497700001.0
2006-12-11 18:26:00,228.614,228.636,228.575,228.635,343299998.0
2006-12-11 18:27:00,228.651,228.672,228.629,228.638,365000001.0
2006-12-11 18:28:00,228.63,228.651,228.6,228.623,487800000.0
2006-12-11 18:29:00,228.633,228.682,228.606,228.682,435500001.0
2006-12-11 18:30:00,228.676,228.68,228.651,228.654,298200002.0
2006-12-11 18:31:00,228.645,228.663,228.629,228.646,412100000.0
2006-12-11 18:32:00,228.644,228.683,228.637,228.637,482700000.0
2006-12-11 18:33:00,228.654,228.682,228.611,228.611,371300000.0
2006-12-11 18:34:00,228.62,228.641,228.609,228.629,444500000.0
2006-12-11 18:35:00,228.623,228.65,228.602,228.615,427100000.0
2006-12-11 18:36:00,228.61,228.621,228.582,228.603,252599999.0
2006-12-11 18:37:00,228.616,228.645,228.601,228.628,233699999.0
2006-12-11 18:38:00,228.638,228.645,228.58,228.621,136100000.0
2006-12-11 18:39:00,228.614,228.624,228.591,228.595,128700001.0
2006-12-11 18:40:00,228.577,228.593,228.564,228.58,256300000.0
2006-12-11 18:41:00,228.577,228.616,228.577,228.594,316900000.0
2006-12-11 18:42:00,228.586,228.628,228.582,228.593,278500001.0
2006-12-11 18:43:00,228.606,228.644,228.59,228.622,162400001.0
2006-12-11 18:44:00,228.637,228.651,228.61,228.61,253000001.0
2006-12-11 18:45:00,228.61,228.645,228.61,228.626,229099998.0
2006-12-11 18:46:00,228.635,228.674,228.635,228.647,255300003.0
2006-12-11 18:47:00,228.648,228.696,228.645,228.676,109700001.0
2006-12-11 18:48:00,228.687,228.691,228.667,228.688,171100000.0
2006-12-11 18:49:00,228.692,228.705,228.669,228.68,176899998.0
2006-12-11 18:50:00,228.697,228.725,228.688,228.722,244600000.0
2006-12-11 18:51:00,228.71,228.72,228.673,228.682,186699999.0
2006-12-11 18:52:00,228.695,228.71,228.671,228.69,299299999.0
2006-12-11 18:53:00,228.688,228.725,228.674,228.693,247199999.0
2006-12-11 18:54:00,228.711,228.768,228.711,228.756,208200000.0
2006-12-11 18:55:00,228.762,228.773,228.719,228.74,224699999.0
2006-12-11 18:56:00,228.741,228.752,228.726,228.749,50700000.0
2006-12-11 18:57:00,228.735,228.755,228.696,228.737,217800003.0
2006-12-11 18:58:00,228.745,228.782,228.741,228.767,359899999.0
2006-12-11 18:59:00,228.752,228.779,228.708,228.752,293500001.0
2006-12-11 19:00:00,228.75,228.756,228.732,228.732,82900001.0
2006-12-11 19:01:00,228.749,228.763,228.616,228.648,101700000.0
2006-12-11 19:02:00,228.667,228.739,228.659,228.724,194800000.0
2006-12-11 19:03:00,228.735,228.817,228.731,228.817,297100000.0
2006-12-11 19:04:00,228.817,228.817,228.748,228.8,209500001.0
2006-12-11 19:05:00,228.79,228.79,228.746,228.767,169200001.0
2006-12-11 19:06:00,228.774,228.798,228.763,228.763,429400000.0
2006-12-11 19:07:00,228.775,228.793,228.748,228.763,382600003.0
2006-12-11 19:08:00,228.768,228.78,228.711,228.734,337200001.0
2006-12-11 19:09:00,228.742,228.766,228.725,228.744,200500000.0
2006-12-11 19:10:00,228.747,228.764,228.731,228.738,157300002.0
2006-12-11 19:11:00,228.737,228.746,228.718,228.718,35100000.0
2006-12-11 19:12:00,228.706,228.735,228.685,228.733,63300000.0
2006-12-11 19:13:00,228.766,228.766,228.722,228.736,165699999.0
2006-12-11 19:14:00,228.739,228.752,228.706,228.747,232600002.0
2006-12-11 19:15:00,228.76,228.779,228.744,228.776,301899998.0
2006-12-11 19:16:00,228.792,228.794,228.724,228.724,55800000.0
2006-12-11 19:17:00,228.745,228.774,228.709,228.735,128200001.0
2006-12-11 19:18:00,228.735,228.753,228.71,228.728,168300000.0
2006-12-11 19:19:00,228.738,228.786,228.737,228.737,174200000.0
2006-12-11 19:20:00,228.733,228.742,228.707,228.728,156499999.0
2006-12-11 19:21:00,228.73,228.749,228.722,228.725,115099999.0
2006-12-11 19:22:00,228.73,228.754,228.728,228.739,194599998.0
2006-12-11 19:23:00,228.731,228.75,228.705,228.742,381599999.0
2006-12-11 19:24:00,228.742,228.774,228.703,228.754,96400000.0
2006-12-11 19:25:00,228.748,228.789,228.729,228.753,168700000.0
2006-12-11 19:26:00,228.765,228.784,228.756,228.763,421599998.0
2006-12-11 19:27:00,228.749,228.794,228.749,228.794,279499999.0
2006-12-11 19:28:00,228.801,228.807,228.758,228.801,234900001.0
2006-12-11 19:29:00,228.785,228.798,228.778,228.795,57800000.0
2006-12-11 19:30:00,228.79,228.815,228.781,228.785,259100002.0
2006-12-11 19:31:00,228.77,228.808,228.722,228.732,131199999.0
2006-12-11 19:32:00,228.706,228.732,228.674,228.715,365800000.0
2006-12-11 19:33:00,228.724,228.744,228.705,228.715,202600001.0
2006-12-11 19:34:00,228.71,228.723,228.691,228.71,321900001.0
2006-12-11 19:35:00,228.708,228.739,228.708,228.73,254100001.0
2006-12-11 19:36:00,228.735,228.763,228.734,228.74,162900000.0
2006-12-11 19:37:00,228.741,228.756,228.726,228.74,80400000.0
2006-12-11 19:38:00,228.734,228.75,228.716,228.738,195300001.0
2006-12-11 19:39:00,228.725,228.745,228.7,228.7,246799999.0
2006-12-11 19:40:00,228.693,228.693,228.641,228.651,249800000.0
2006-12-11 19:41:00,228.661,228.679,228.63,228.671,349700001.0
2006-12-11 19:42:00,228.691,228.734,228.688,228.717,190300000.0
2006-12-11 19:43:00,228.727,228.727,228.694,228.694,58100001.0
2006-12-11 19:44:00,228.695,228.73,228.695,228.701,260999998.0
2006-12-11 19:45:00,228.703,228.703,228.68,228.697,186300000.0
2006-12-11 19:46:00,228.705,228.713,228.682,228.689,141800000.0
2006-12-11 19:47:00,228.681,228.701,228.672,228.692,73299999.0
2006-12-11 19:48:00,228.683,228.711,228.665,228.665,204200000.0
2006-12-11 19:49:00,228.692,228.712,228.68,228.68,195200000.0
2006-12-11 19:50:00,228.668,228.691,228.659,228.683,144700000.0
2006-12-11 19:51:00,228.658,228.689,228.631,228.66,155700000.0
2006-12-11 19:52:00,228.683,228.7,228.659,228.696,147200000.0
2006-12-11 19:53:00,228.7,228.733,228.7,228.715,216099997.0
2006-12-11 19:54:00,228.703,228.714,228.691,228.707,174200000.0
2006-12-11 19:55:00,228.712,228.713,228.684,228.693,73500000.0
2006-12-11 19:56:00,228.688,228.718,228.683,228.713,155299999.0
2006-12-11 19:57:00,228.733,228.746,228.719,228.737,138800000.0
2006-12-11 19:58:00,228.718,228.72,228.673,228.698,281399999.0
2006-12-11 19:59:00,228.713,228.713,228.651,228.651,248700003.0
2006-12-11 20:00:00,228.65,228.662,228.623,228.626,126599999.0
2006-12-11 20:01:00,228.626,228.638,228.57,228.638,91600000.0
2006-12-11 20:02:00,228.639,228.639,228.587,228.624,151100000.0
2006-12-11 20:03:00,228.616,228.643,228.593,228.628,150500001.0
2006-12-11 20:04:00,228.626,228.626,228.597,228.597,99500000.0
2006-12-11 20:05:00,228.604,228.632,228.599,228.625,133200001.0
2006-12-11 20:06:00,228.648,228.652,228.607,228.635,281599999.0
2006-12-11 20:07:00,228.612,228.642,228.584,228.632,169100001.0
2006-12-11 20:08:00,228.625,228.629,228.588,228.596,165400000.0
2006-12-11 20:09:00,228.595,228.616,228.586,228.601,115800000.0
2006-12-11 20:10:00,228.613,228.622,228.6,228.606,162199999.0
2006-12-11 20:11:00,228.576,228.64,228.553,228.64,287499999.0
2006-12-11 20:12:00,228.635,228.691,228.603,228.691,481800000.0
2006-12-11 20:13:00,228.7,228.707,228.669,228.678,172399998.0
2006-12-11 20:14:00,228.68,228.698,228.666,228.688,217300001.0
2006-12-11 20:15:00,228.707,228.707,228.628,228.646,314100001.0
2006-12-11 20:16:00,228.648,228.665,228.614,228.614,181400000.0
2006-12-11 20:17:00,228.643,228.672,228.643,228.657,50400000.0
2006-12-11 20:18:00,228.661,228.705,228.65,228.67,114300000.0
2006-12-11 20:19:00,228.675,228.675,228.63,228.63,116300000.0
2006-12-11 20:20:00,228.637,228.688,228.637,228.688,404999998.0
2006-12-11 20:21:00,228.672,228.684,228.638,228.676,127000001.0
2006-12-11 20:22:00,228.677,228.699,228.67,228.677,188500001.0
2006-12-11 20:23:00,228.686,228.725,228.657,228.697,164500000.0
2006-12-11 20:24:00,228.703,228.724,228.696,228.702,206200001.0
2006-12-11 20:25:00,228.706,228.727,228.703,228.712,237100002.0
2006-12-11 20:26:00,228.718,228.728,228.701,228.713,303500002.0
2006-12-11 20:27:00,228.699,228.713,228.654,228.713,157800000.0
2006-12-11 20:28:00,228.714,228.74,228.709,228.717,480999999.0
2006-12-11 20:29:00,228.727,228.741,228.706,228.724,480700001.0
2006-12-11 20:30:00,228.705,228.735,228.704,228.705,598199999.0
2006-12-11 20:31:00,228.71,228.75,228.701,228.725,425500000.0
2006-12-11 20:32:00,228.733,228.758,228.718,228.746,604600002.0
2006-12-11 20:33:00,228.75,228.78,228.739,228.78,179299999.0
2006-12-11 20:34:00,228.779,228.782,228.759,228.76,158300000.0
2006-12-11 20:35:00,228.76,228.78,228.758,228.771,82700000.0
2006-12-11 20:36:00,228.752,228.754,228.734,228.736,148600000.0
2006-12-11 20:37:00,228.716,228.739,228.711,228.725,95200000.0
2006-12-11 20:38:00,228.708,228.746,228.691,228.745,226400001.0
2006-12-11 20:39:00,228.721,228.734,228.656,228.656,220900000.0
2006-12-11 20:40:00,228.725,228.736,228.693,228.704,381199999.0
2006-12-11 20:41:00,228.699,228.701,228.665,228.681,229600000.0
2006-12-11 20:42:00,228.677,228.702,228.671,228.693,169500001.0
2006-12-11 20:43:00,228.677,228.72,228.636,228.704,244500000.0
2006-12-11 20:44:00,228.713,228.726,228.688,228.71,351799999.0
2006-12-11 20:45:00,228.708,228.732,228.708,228.73,299499999.0
2006-12-11 20:46:00,228.738,228.75,228.724,228.737,200700001.0
2006-12-11 20:47:00,228.74,228.783,228.74,228.77,280000002.0
2006-12-11 20:48:00,228.781,228.782,228.743,228.757,208100001.0
2006-12-11 20:49:00,228.757,228.782,228.712,228.768,131400000.0
2006-12-11 20:50:00,228.759,228.766,228.711,228.716,355799998.0
2006-12-11 20:51:00,228.749,228.767,228.724,228.753,140399999.0
2006-12-11 20:52:00,228.765,228.774,228.745,228.767,72600000.0
2006-12-11 20:53:00,228.756,228.783,228.755,228.768,235100000.0
2006-12-11 20:54:00,228.779,228.803,228.773,228.793,140900001.0
2006-12-11 20:55:00,228.774,228.785,228.741,228.771,312000000.0
2006-12-11 20:56:00,228.785,228.8,228.775,228.781,209800000.0
2006-12-11 20:57:00,228.795,228.817,228.767,228.785,356700001.0
2006-12-11 20:58:00,228.784,228.828,228.774,228.804,363899998.0
2006-12-11 20:59:00,228.81,228.815,228.737,228.807,486999999.0
2006-12-11 21:00:00,228.801,228.801,228.736,228.743,401699998.0
2006-12-11 21:01:00,228.795,228.831,228.793,228.799,388000001.0
2006-12-11 21:02:00,228.793,228.81,228.773,228.777,158100000.0
2006-12-11 21:03:00,228.764,228.78,228.746,228.766,261199999.0
2006-12-11 21:04:00,228.786,228.786,228.751,228.76,90700000.0
2006-12-11 21:05:00,228.744,228.772,228.74,228.771,90100000.0
2006-12-11 21:06:00,228.781,228.79,228.77,228.772,174000000.0
2006-12-11 21:07:00,228.776,228.776,228.739,228.756,201000000.0
2006-12-11 21:08:00,228.755,228.765,228.695,228.735,150400000.0
2006-12-11 21:09:00,228.748,228.786,228.748,228.773,85800000.0
2006-12-11 21:10:00,228.794,228.794,228.753,228.768,64800000.0
2006-12-11 21:11:00,228.773,228.791,228.773,228.777,115600002.0
2006-12-11 21:12:00,228.771,228.771,228.739,228.753,56100000.0
2006-12-11 21:13:00,228.772,228.772,228.732,228.732,163500000.0
2006-12-11 21:14:00,228.723,228.748,228.715,228.729,392400001.0
2006-12-11 21:15:00,228.717,228.754,228.698,228.754,346400000.0
2006-12-11 21:16:00,228.753,228.753,228.719,228.728,84800000.0
2006-12-11 21:17:00,228.735,228.749,228.717,228.749,207400001.0
2006-12-11 21:18:00,228.758,228.771,228.743,228.749,147300001.0
2006-12-11 21:19:00,228.75,228.761,228.721,228.732,223000000.0
2006-12-11 21:20:00,228.723,228.734,228.705,228.73,336200001.0
2006-12-11 21:21:00,228.728,228.748,228.704,228.713,267900001.0
2006-12-11 21:22:00,228.714,228.757,228.665,228.733,226999998.0
2006-12-11 21:23:00,228.756,228.756,228.688,228.698,130900000.0
2006-12-11 21:24:00,228.743,228.748,228.693,228.721,172000000.0
2006-12-11 21:25:00,228.744,228.772,228.727,228.745,267200000.0
2006-12-11 21:26:00,228.742,228.761,228.739,228.74,102400000.0
2006-12-11 21:27:00,228.74,228.75,228.685,228.73,139699999.0
2006-12-11 21:28:00,228.768,228.785,228.758,228.76,134700000.0
2006-12-11 21:29:00,228.777,228.786,228.756,228.778,57400000.0
2006-12-11 21:30:00,228.77,228.775,228.724,228.732,92699999.0
2006-12-11 21:31:00,228.714,228.767,228.714,228.765,36000000.0
2006-12-11 21:32:00,228.763,228.788,228.734,228.788,109200001.0
2006-12-11 21:33:00,228.797,228.8,228.772,228.775,151399999.0
2006-12-11 21:34:00,228.785,228.803,228.784,228.803,113500000.0
2006-12-11 21:35:00,228.776,228.802,228.776,228.799,42100000.0
2006-12-11 21:36:00,228.824,228.824,228.753,228.781,82500000.0
2006-12-11 21:37:00,228.782,228.81,228.782,228.807,131999999.0
2006-12-11 21:38:00,228.806,228.817,228.786,228.8,102700000.0
2006-12-11 21:39:00,228.808,228.824,228.782,228.824,86500001.0
2006-12-11 21:40:00,228.806,228.841,228.761,228.841,57000000.0
2006-12-11 21:41:00,228.833,228.858,228.831,228.838,49600000.0
2006-12-11 21:42:00,228.838,228.843,228.774,228.822,104000000.0
2006-12-11 21:43:00,228.819,228.819,228.773,228.818,43300000.0
2006-12-11 21:44:00,228.817,228.873,228.816,228.841,203700001.0
2006-12-11 21:45:00,228.835,228.835,228.786,228.832,70900000.0
2006-12-11 21:46:00,228.835,228.836,228.813,228.82,140000000.0
2006-12-11 21:47:00,228.832,228.849,228.807,228.814,119000001.0
2006-12-11 21:48:00,228.834,228.834,228.811,228.82,162900000.0
2006-12-11 21:49:00,228.757,228.846,228.757,228.834,77400000.0
2006-12-11 21:50:00,228.844,228.859,228.829,228.859,22300000.0
2006-12-11 21:51:00,228.862,228.895,228.828,228.864,75300000.0
2006-12-11 21:52:00,228.847,228.853,228.831,228.84,35100000.0
2006-12-11 21:53:00,228.854,228.854,228.8,228.824,43700000.0
2006-12-11 21:54:00,228.837,228.841,228.822,228.829,74000000.0
2006-12-11 21:55:00,228.823,228.844,228.821,228.844,102400001.0
2006-12-11 21:56:00,228.829,228.833,228.815,228.828,76200000.0
2006-12-11 21:57:00,228.809,228.823,228.783,228.815,68000001.0
2006-12-11 21:58:00,228.833,228.833,228.803,228.816,50700000.0
2006-12-11 21:59:00,228.82,228.841,228.808,228.836,208300001.0
2006-12-11 22:00:00,228.828,228.897,228.828,228.869,220299998.0
2006-12-11 22:01:00,228.866,228.869,228.818,228.849,161099999.0
2006-12-11 22:02:00,228.869,228.879,228.82,228.824,274300000.0
2006-12-11 22:03:00,228.862,228.864,228.842,228.842,80599998.0
2006-12-11 22:04:00,228.841,228.867,228.841,228.846,126499999.0
2006-12-11 22:05:00,228.829,228.829,228.773,228.817,82900001.0
2006-12-11 22:06:00,228.829,228.829,228.795,228.809,49500000.0
2006-12-11 22:07:00,228.815,228.837,228.815,228.822,84500000.0
2006-12-11 22:08:00,228.822,228.842,228.796,228.796,56500000.0
2006-12-11 22:09:00,228.841,228.847,228.828,228.837,46800000.0
2006-12-11 22:10:00,228.816,228.835,228.792,228.835,66900001.0
2006-12-11 22:11:00,228.848,228.863,228.839,228.839,77100000.0
2006-12-11 22:12:00,228.827,228.827,228.767,228.767,79900000.0
2006-12-11 22:13:00,228.761,228.841,228.76,228.835,76300001.0
2006-12-11 22:14:00,228.858,228.858,228.828,228.828,33200000.0
2006-12-11 22:15:00,228.837,228.845,228.809,228.818,158800000.0
2006-12-11 22:16:00,228.817,228.817,228.769,228.769,185500000.0
2006-12-11 22:17:00,228.778,228.822,228.775,228.822,54500000.0
2006-12-11 22:18:00,228.83,228.83,228.78,228.819,72200000.0
2006-12-11 22:19:00,228.818,228.821,228.801,228.806,73500000.0
2006-12-11 22:20:00,228.806,228.817,228.802,228.802,67800000.0
2006-12-11 22:21:00,228.812,228.813,228.781,228.788,50100000.0
2006-12-11 22:22:00,228.799,228.827,228.787,228.787,45699999.0
2006-12-11 22:23:00,228.78,228.811,228.763,228.786,121500000.0
2006-12-11 22:24:00,228.82,228.825,228.795,228.8,69400000.0
2006-12-11 22:25:00,228.797,228.838,228.771,228.838,80899998.0
2006-12-11 22:26:00,228.829,228.829,228.778,228.785,28800000.0
2006-12-11 22:27:00,228.794,228.84,228.783,228.785,157600000.0
2006-12-11 22:28:00,228.782,228.844,228.773,228.844,69700001.0
2006-12-11 22:29:00,228.859,228.859,228.817,228.83,152099999.0
2006-12-11 22:30:00,228.836,228.846,228.826,228.846,69300000.0
2006-12-11 22:31:00,228.838,228.838,228.802,228.804,52100000.0
2006-12-11 22:32:00,228.786,228.816,228.786,228.805,115300000.0
2006-12-11 22:33:00,228.82,228.834,228.793,228.83,218299999.0
2006-12-11 22:34:00,228.821,228.829,228.792,228.795,310099997.0
2006-12-11 22:35:00,228.809,228.817,228.8,228.805,44000000.0
2006-12-11 22:36:00,228.806,228.838,228.799,228.834,106300000.0
2006-12-11 22:37:00,228.831,228.832,228.774,228.814,66600000.0
2006-12-11 22:38:00,228.817,228.817,228.752,228.752,21700000.0
2006-12-11 22:39:00,228.806,228.806,228.774,228.804,53100000.0
2006-12-11 22:40:00,228.818,228.831,228.797,228.797,59700000.0
2006-12-11 22:41:00,228.8,228.812,228.786,228.808,69200000.0
2006-12-11 22:42:00,228.78,228.8,228.758,228.758,51300000.0
2006-12-11 22:43:00,228.761,228.79,228.761,228.776,113900002.0
2006-12-11 22:44:00,228.769,228.785,228.733,228.733,126100000.0
2006-12-11 22:45:00,228.813,228.818,228.786,228.818,123599999.0
2006-12-11 22:46:00,228.803,228.805,228.795,228.799,51000000.0
2006-12-11 22:47:00,228.791,228.821,228.765,228.778,69600000.0
2006-12-11 22:48:00,228.828,228.829,228.789,228.803,73400000.0
2006-12-11 22:49:00,228.8,228.812,228.785,228.81,31500000.0
2006-12-11 22:50:00,228.787,228.805,228.762,228.762,60400000.0
2006-12-11 22:51:00,228.809,228.817,228.791,228.817,72800000.0
2006-12-11 22:52:00,228.803,228.832,228.792,228.792,55700001.0
2006-12-11 22:53:00,228.835,228.848,228.807,228.826,123000000.0
2006-12-11 22:54:00,228.822,228.837,228.822,228.831,51700000.0
2006-12-11 22:55:00,228.82,228.83,228.785,228.793,77500000.0
2006-12-11 22:56:00,228.79,228.82,228.79,228.809,67300000.0
2006-12-11 22:57:00,228.832,228.834,228.816,228.831,87900000.0
2006-12-11 22:58:00,228.852,228.891,228.842,228.842,66400000.0
2006-12-11 22:59:00,228.883,228.911,228.872,228.884,87500002.0
2006-12-11 23:00:00,228.845,228.859,228.827,228.851,46100000.0
2006-12-11 23:01:00,228.853,228.862,228.84,228.858,59700000.0
2006-12-11 23:02:00,228.795,228.863,228.786,228.863,26400000.0
2006-12-11 23:03:00,228.829,228.845,228.82,228.827,58400000.0
2006-12-11 23:04:00,228.827,228.827,228.789,228.81,40600000.0
2006-12-11 23:05:00,228.827,228.841,228.79,228.79,17400000.0
2006-12-11 23:06:00,228.841,228.845,228.802,228.841,78599999.0
2006-12-11 23:07:00,228.824,228.846,228.809,228.845,52400000.0
2006-12-11 23:08:00,228.863,228.879,228.861,228.879,52600001.0
2006-12-11 23:09:00,228.866,228.9,228.85,228.9,40100000.0
2006-12-11 23:10:00,228.874,228.879,228.854,228.863,66700000.0
2006-12-11 23:11:00,228.855,228.865,228.841,228.853,62500000.0
2006-12-11 23:12:00,228.819,228.863,228.813,228.856,39600000.0
2006-12-11 23:13:00,228.852,228.873,228.847,228.861,51300000.0
2006-12-11 23:14:00,228.85,228.85,228.813,228.827,54200000.0
2006-12-11 23:15:00,228.828,228.851,228.805,228.851,38800000.0
2006-12-11 23:16:00,228.862,228.862,228.828,228.843,38900000.0
2006-12-11 23:17:00,228.852,228.852,228.817,228.843,12500000.0
2006-12-11 23:18:00,228.864,228.864,228.821,228.828,58300002.0
2006-12-11 23:19:00,228.818,228.835,228.798,228.806,22100000.0
2006-12-11 23:20:00,228.844,228.844,228.813,228.813,39200000.0
2006-12-11 23:21:00,228.823,228.839,228.811,228.833,65600000.0
2006-12-11 23:22:00,228.84,228.852,228.796,228.85,53300000.0
2006-12-11 23:23:00,228.834,228.854,228.807,228.815,64000000.0
2006-12-11 23:24:00,228.862,228.876,228.842,228.867,29500000.0
2006-12-11 23:25:00,228.87,228.882,228.857,228.857,33500000.0
2006-12-11 23:26:00,228.879,228.883,228.864,228.864,33800000.0
2006-12-11 23:27:00,228.884,228.908,228.866,228.883,42700000.0
2006-12-11 23:28:00,228.846,228.879,228.834,228.844,85500000.0
2006-12-11 23:29:00,228.847,228.898,228.847,228.875,48900000.0
2006-12-11 23:30:00,228.888,228.888,228.858,228.873,24700000.0
2006-12-11 23:31:00,228.873,228.924,228.861,228.892,33600000.0
2006-12-11 23:32:00,228.904,228.904,228.874,228.887,56500000.0
2006-12-11 23:33:00,228.899,228.903,228.893,228.893,44500000.0
2006-12-11 23:34:00,228.877,228.897,228.86,228.86,40400000.0
2006-12-11 23:35:00,228.872,228.872,228.799,228.835,59500000.0
2006-12-11 23:36:00,228.845,228.876,228.835,228.848,43400000.0
2006-12-11 23:37:00,228.837,228.841,228.812,228.839,34000000.0
2006-12-11 23:38:00,228.854,228.896,228.84,228.882,36900000.0
2006-12-11 23:39:00,228.861,228.864,228.851,228.864,60000000.0
2006-12-11 23:40:00,228.829,228.852,228.818,228.825,59300000.0
2006-12-11 23:41:00,228.864,228.868,228.849,228.856,72500000.0
2006-12-11 23:42:00,228.873,228.883,228.835,228.88,28500000.0
2006-12-11 23:43:00,228.828,228.864,228.828,228.862,47800000.0
2006-12-11 23:44:00,228.843,228.855,228.806,228.806,37100000.0
2006-12-11 23:45:00,228.854,228.854,228.845,228.845,38700000.0
2006-12-11 23:46:00,228.838,228.883,228.827,228.883,30000000.0
2006-12-11 23:47:00,228.897,228.939,228.897,228.939,53199999.0
2006-12-11 23:48:00,228.901,228.916,228.881,228.907,65500001.0
2006-12-11 23:49:00,228.916,228.916,228.88,228.903,47700000.0
2006-12-11 23:50:00,228.896,228.913,228.881,228.913,56600000.0
2006-12-11 23:51:00,228.923,228.95,228.923,228.94,20200000.0
2006-12-11 23:52:00,228.961,228.965,228.931,228.965,80200000.0
2006-12-11 23:53:00,228.982,228.982,228.964,228.964,100800001.0
2006-12-11 23:54:00,228.971,228.971,228.94,228.955,41700000.0
2006-12-11 23:55:00,228.939,228.967,228.921,228.967,48200001.0
2006-12-11 23:56:00,228.988,228.988,228.963,228.982,55700000.0
2006-12-11 23:57:00,228.953,228.975,228.934,228.968,50000000.0
2006-12-11 23:58:00,228.966,228.973,228.958,228.97,53900000.0
2006-12-11 23:59:00,228.968,229.032,228.955,229.032,23300000.0
2006-12-12 00:00:00,229.017,229.017,228.958,228.978,61500001.0
2006-12-12 00:01:00,228.982,228.985,228.94,228.951,36500000.0
2006-12-12 00:02:00,228.941,228.983,228.928,228.965,49900000.0
2006-12-12 00:03:00,228.924,228.943,228.924,228.943,81600000.0
2006-12-12 00:04:00,228.916,228.949,228.915,228.94,24000000.0
2006-12-12 00:05:00,228.957,228.981,228.957,228.969,50500000.0
2006-12-12 00:06:00,228.958,228.966,228.946,228.95,62700001.0
2006-12-12 00:07:00,228.952,228.973,228.934,228.973,28300000.0
2006-12-12 00:08:00,228.974,228.976,228.942,228.976,31800000.0
2006-12-12 00:09:00,228.973,228.979,228.961,228.979,36100000.0
2006-12-12 00:10:00,228.951,228.977,228.919,228.948,44400000.0
2006-12-12 00:11:00,228.939,228.95,228.927,228.938,51000000.0
2006-12-12 00:12:00,228.938,228.956,228.914,228.956,84900002.0
2006-12-12 00:13:00,228.953,228.958,228.914,228.92,39900000.0
2006-12-12 00:14:00,228.921,228.936,228.895,228.901,74599998.0
2006-12-12 00:15:00,228.912,228.936,228.912,228.915,44800000.0
2006-12-12 00:16:00,228.909,228.922,228.908,228.908,34500000.0
2006-12-12 00:17:00,228.917,228.926,228.898,228.899,35700000.0
2006-12-12 00:18:00,228.912,228.927,228.876,228.927,84099999.0
2006-12-12 00:19:00,228.874,228.935,228.874,228.901,46500000.0
2006-12-12 00:20:00,228.918,228.952,228.863,228.863,83600002.0
2006-12-12 00:21:00,228.766,228.886,228.766,228.881,75899999.0
2006-12-12 00:22:00,228.842,228.842,228.773,228.775,62600000.0
2006-12-12 00:23:00,228.852,228.861,228.76,228.767,38000000.0
2006-12-12 00:24:00,228.768,228.795,228.765,228.785,31900000.0
2006-12-12 00:25:00,228.793,228.798,228.766,228.783,42700000.0
2006-12-12 00:26:00,228.786,228.8,228.762,228.774,54800000.0
2006-12-12 00:27:00,228.82,228.87,228.813,228.87,51000000.0
2006-12-12 00:28:00,228.884,228.894,228.875,228.894,51400000.0
2006-12-12 00:29:00,228.884,228.884,228.849,228.859,44100000.0
2006-12-12 00:30:00,228.864,228.864,228.831,228.835,29700000.0
2006-12-12 00:31:00,228.873,228.878,228.827,228.827,25100000.0
2006-12-12 00:32:00,228.839,228.851,228.814,228.814,41600001.0
2006-12-12 00:33:00,228.826,228.882,228.826,228.878,41800000.0
2006-12-12 00:34:00,228.876,228.876,228.846,228.87,28600000.0
2006-12-12 00:35:00,228.81,228.853,228.808,228.845,94099999.0
2006-12-12 00:36:00,228.839,228.857,228.807,228.807,44500000.0
2006-12-12 00:37:00,228.822,228.826,228.818,228.82,62799999.0
2006-12-12 00:38:00,228.836,228.836,228.807,228.81,34499999.0
2006-12-12 00:39:00,228.82,228.835,228.804,228.804,40200000.0
2006-12-12 00:40:00,228.811,228.838,228.811,228.827,40100000.0
2006-12-12 00:41:00,228.81,228.838,228.81,228.827,56700000.0
2006-12-12 00:42:00,228.822,228.822,228.789,228.789,31400000.0
2006-12-12 00:43:00,228.805,228.81,228.786,228.802,65800000.0
2006-12-12 00:44:00,228.816,228.821,228.798,228.81,32000000.0
2006-12-12 00:45:00,228.804,228.824,228.8,228.8,38900000.0
2006-12-12 00:46:00,228.785,228.807,228.785,228.795,19700000.0
2006-12-12 00:47:00,228.804,228.825,228.793,228.819,63099999.0
2006-12-12 00:48:00,228.837,228.85,228.809,228.81,51900000.0
2006-12-12 00:49:00,228.812,228.842,228.794,228.794,36700000.0
2006-12-12 00:50:00,228.796,228.802,228.763,228.795,46300000.0
2006-12-12 00:51:00,228.785,228.837,228.785,228.803,50600000.0
2006-12-12 00:52:00,228.799,228.811,228.789,228.811,34700000.0
2006-12-12 00:53:00,228.778,228.845,228.778,228.836,61400000.0
2006-12-12 00:54:00,228.841,228.86,228.802,228.832,49800000.0
2006-12-12 00:55:00,228.855,228.855,228.825,228.825,38900000.0
2006-12-12 00:56:00,228.834,228.848,228.811,228.82,91400001.0
2006-12-12 00:57:00,228.821,228.85,228.794,228.815,40500000.0
2006-12-12 00:58:00,228.808,228.809,228.782,228.788,59800000.0
2006-12-12 00:59:00,228.788,228.831,228.788,228.817,61100000.0
2006-12-12 01:00:00,228.796,228.808,228.778,228.797,55200000.0
2006-12-12 01:01:00,228.816,228.819,228.796,228.805,74900001.0
2006-12-12 01:02:00,228.802,228.815,228.787,228.801,38500000.0
2006-12-12 01:03:00,228.79,228.808,228.751,228.792,23600000.0
2006-12-12 01:04:00,228.79,228.804,228.774,228.783,69800001.0
2006-12-12 01:05:00,228.808,228.852,228.796,228.842,62099999.0
2006-12-12 01:06:00,228.849,228.866,228.819,228.819,51900001.0
2006-12-12 01:07:00,228.815,228.842,228.802,228.842,55200000.0
2006-12-12 01:08:00,228.844,228.844,228.816,228.82,37800000.0
2006-12-12 01:09:00,228.819,228.827,228.793,228.817,51799999.0
2006-12-12 01:10:00,228.797,228.797,228.76,228.792,54100000.0
2006-12-12 01:11:00,228.802,228.812,228.761,228.812,55799999.0
2006-12-12 01:12:00,228.831,228.84,228.775,228.84,45000000.0
2006-12-12 01:13:00,228.855,228.877,228.852,228.855,43500000.0
2006-12-12 01:14:00,228.828,228.856,228.827,228.827,49400000.0
2006-12-12 01:15:00,228.835,228.868,228.835,228.866,67200000.0
2006-12-12 01:16:00,228.864,228.946,228.864,228.94,79900001.0
2006-12-12 01:17:00,228.935,228.949,228.904,228.94,41600000.0
2006-12-12 01:18:00,228.948,228.949,228.925,228.936,28000000.0
2006-12-12 01:19:00,228.927,228.927,228.862,228.898,55200000.0
2006-12-12 01:20:00,228.909,228.909,228.868,228.898,48900000.0
2006-12-12 01:21:00,228.891,228.898,228.871,228.873,56600000.0
2006-12-12 01:22:00,228.908,228.917,228.88,228.885,39200000.0
2006-12-12 01:23:00,228.904,228.904,228.848,228.891,67000000.0
2006-12-12 01:24:00,228.9,228.93,228.874,228.93,56500001.0
2006-12-12 01:25:00,228.907,228.926,228.897,228.898,44000000.0
2006-12-12 01:26:00,228.895,228.924,228.882,228.924,54200000.0
2006-12-12 01:27:00,228.925,228.936,228.92,228.92,49900000.0
2006-12-12 01:28:00,228.934,228.947,228.883,228.909,68700000.0
2006-12-12 01:29:00,228.92,228.929,228.853,228.88,39100000.0
2006-12-12 01:30:00,228.855,228.905,228.846,228.903,68200001.0
2006-12-12 01:31:00,228.884,228.895,228.857,228.857,49000001.0
2006-12-12 01:32:00,228.883,228.904,228.859,228.893,91199999.0
2006-12-12 01:33:00,228.861,228.873,228.84,228.843,40300000.0
2006-12-12 01:34:00,228.849,228.849,228.831,228.832,36000000.0
2006-12-12 01:35:00,228.83,228.841,228.827,228.841,21700000.0
2006-12-12 01:36:00,228.845,228.855,228.833,228.841,37300000.0
2006-12-12 01:37:00,228.861,228.861,228.787,228.787,43600000.0
2006-12-12 01:38:00,228.778,228.83,228.778,228.83,23100000.0
2006-12-12 01:39:00,228.812,228.85,228.79,228.843,28700000.0
2006-12-12 01:40:00,228.852,228.875,228.849,228.856,30700000.0
2006-12-12 01:41:00,228.866,228.875,228.809,228.863,66599999.0
2006-12-12 01:42:00,228.877,228.896,228.863,228.896,21200000.0
2006-12-12 01:43:00,228.89,228.894,228.874,228.885,34600001.0
2006-12-12 01:44:00,228.894,228.917,228.887,228.894,41299999.0
2006-12-12 01:45:00,228.897,228.899,228.872,228.888,47300000.0
2006-12-12 01:46:00,228.888,228.907,228.882,228.898,53200000.0
2006-12-12 01:47:00,228.885,228.897,228.861,228.895,36400000.0
2006-12-12 01:48:00,228.897,228.911,228.882,228.895,61000000.0
2006-12-12 01:49:00,228.895,228.904,228.865,228.904,60500000.0
2006-12-12 01:50:00,228.917,228.931,228.899,228.928,74199999.0
2006-12-12 01:51:00,228.921,228.945,228.921,228.945,25000000.0
2006-12-12 01:52:00,228.935,228.935,228.914,228.923,14000000.0
2006-12-12 01:53:00,228.907,228.92,228.907,228.92,48100000.0
2006-12-12 01:54:00,228.926,228.926,228.895,228.909,82800000.0
2006-12-12 01:55:00,228.898,228.898,228.836,228.847,36400000.0
2006-12-12 01:56:00,228.842,228.877,228.831,228.877,22900000.0
2006-12-12 01:57:00,228.888,228.888,228.817,228.823,52100000.0
2006-12-12 01:58:00,228.847,228.847,228.798,228.805,39300000.0
2006-12-12 01:59:00,228.821,228.831,228.814,228.825,82000001.0
2006-12-12 02:00:00,228.802,228.814,228.78,228.814,25500000.0
2006-12-12 02:01:00,228.836,228.842,228.812,228.827,56299999.0
2006-12-12 02:02:00,228.87,228.902,228.864,228.891,38200000.0
2006-12-12 02:03:00,228.901,228.929,228.901,228.922,27300000.0
2006-12-12 02:04:00,228.939,228.962,228.925,228.925,33200000.0
2006-12-12 02:05:00,228.923,228.926,228.914,228.916,53400000.0
2006-12-12 02:06:00,228.901,228.913,228.844,228.844,42699999.0
2006-12-12 02:07:00,228.867,228.882,228.844,228.862,51600000.0
2006-12-12 02:08:00,228.872,228.881,228.857,228.862,61800000.0
2006-12-12 02:09:00,228.868,228.878,228.868,228.877,73299999.0
2006-12-12 02:10:00,228.875,228.886,228.86,228.886,55800000.0
2006-12-12 02:11:00,228.884,228.9,228.875,228.9,79000000.0
2006-12-12 02:12:00,228.9,228.907,228.886,228.907,69000000.0
2006-12-12 02:13:00,228.886,228.886,228.849,228.849,47000000.0
2006-12-12 02:14:00,228.892,228.904,228.875,228.898,41300000.0
2006-12-12 02:15:00,228.897,228.897,228.875,228.883,80299999.0
2006-12-12 02:16:00,228.885,228.888,228.84,228.884,102600001.0
2006-12-12 02:17:00,228.902,228.919,228.888,228.905,33000000.0
2006-12-12 02:18:00,228.929,228.983,228.929,228.971,39600000.0
2006-12-12 02:19:00,228.985,229.008,228.973,228.981,30400000.0
2006-12-12 02:20:00,228.957,229.005,228.957,228.991,40700000.0
2006-12-12 02:21:00,228.986,228.986,228.962,228.962,26200000.0
2006-12-12 02:22:00,228.931,228.945,228.895,228.895,28200000.0
2006-12-12 02:23:00,228.934,228.961,228.928,228.956,57900001.0
2006-12-12 02:24:00,228.967,228.97,228.936,228.936,29800000.0
2006-12-12 02:25:00,228.949,228.949,228.874,228.892,41600000.0
2006-12-12 02:26:00,228.909,228.909,228.866,228.883,50700000.0
2006-12-12 02:27:00,228.897,228.916,228.868,228.892,77600000.0
2006-12-12 02:28:00,228.914,228.921,228.887,228.921,46900000.0
2006-12-12 02:29:00,228.939,228.946,228.929,228.931,55400000.0
2006-12-12 02:30:00,228.903,228.952,228.87,228.87,61000000.0
2006-12-12 02:31:00,228.941,228.95,228.922,228.922,41600000.0
2006-12-12 02:32:00,228.915,228.934,228.91,228.924,70399999.0
2006-12-12 02:33:00,228.921,228.934,228.915,228.92,77600001.0
2006-12-12 02:34:00,228.912,228.931,228.902,228.922,52000000.0
2006-12-12 02:35:00,228.941,228.946,228.927,228.934,58900000.0
2006-12-12 02:36:00,228.946,228.964,228.946,228.964,27000000.0
2006-12-12 02:37:00,228.936,228.956,228.906,228.956,80800000.0
2006-12-12 02:38:00,228.952,228.969,228.909,228.916,47800000.0
2006-12-12 02:39:00,228.928,228.947,228.912,228.933,57800000.0
2006-12-12 02:40:00,228.94,228.945,228.935,228.935,85999999.0
2006-12-12 02:41:00,228.95,228.95,228.913,228.931,63399999.0
2006-12-12 02:42:00,228.927,228.927,228.903,228.906,42200000.0
2006-12-12 02:43:00,228.932,228.933,228.893,228.917,43400000.0
2006-12-12 02:44:00,228.905,228.946,228.905,228.94,26100000.0
2006-12-12 02:45:00,228.899,228.924,228.883,228.924,40600000.0
2006-12-12 02:46:00,228.928,228.943,228.906,228.918,55400000.0
2006-12-12 02:47:00,228.919,228.927,228.899,228.927,65500001.0
2006-12-12 02:48:00,228.93,228.935,228.908,228.908,53499999.0
2006-12-12 02:49:00,228.881,228.926,228.881,228.926,48400000.0
2006-12-12 02:50:00,228.907,228.908,228.876,228.888,83400000.0
2006-12-12 02:51:00,228.934,228.934,228.892,228.912,38800000.0
2006-12-12 02:52:00,228.899,228.914,228.886,228.893,39200000.0
2006-12-12 02:53:00,228.88,228.893,228.858,228.866,42200000.0
2006-12-12 02:54:00,228.867,228.869,228.852,228.863,56700001.0
2006-12-12 02:55:00,228.835,228.889,228.835,228.889,44700001.0
2006-12-12 02:56:00,228.884,228.899,228.87,228.889,44800000.0
2006-12-12 02:57:00,228.89,228.891,228.843,228.87,62400000.0
2006-12-12 02:58:00,228.864,228.886,228.843,228.886,26300000.0
2006-12-12 02:59:00,228.875,228.877,228.852,228.86,31300000.0
2006-12-12 03:00:00,228.835,228.894,228.835,228.888,45900000.0
2006-12-12 03:01:00,228.917,228.917,228.879,228.903,45099999.0
2006-12-12 03:02:00,228.908,228.928,228.897,228.916,35300000.0
2006-12-12 03:03:00,228.919,228.939,228.902,228.932,40000000.0
2006-12-12 03:04:00,228.939,228.998,228.933,228.998,70200001.0
2006-12-12 03:05:00,228.982,229.011,228.967,229.007,49199999.0
2006-12-12 03:06:00,229.018,229.068,229.018,229.066,56500000.0
2006-12-12 03:07:00,229.067,229.109,229.067,229.083,16000000.0
2006-12-12 03:08:00,229.094,229.097,229.056,229.056,33400000.0
2006-12-12 03:09:00,229.055,229.069,229.039,229.069,78600000.0
2006-12-12 03:10:00,229.078,229.103,229.078,229.086,34200000.0
2006-12-12 03:11:00,229.068,229.068,229.032,229.035,47200000.0
2006-12-12 03:12:00,229.057,229.11,229.051,229.11,61600001.0
2006-12-12 03:13:00,229.118,229.152,229.108,229.126,38900000.0
2006-12-12 03:14:00,229.127,229.157,229.127,229.137,14500000.0
2006-12-12 03:15:00,229.124,229.124,229.087,229.095,19800000.0
2006-12-12 03:16:00,229.051,229.051,228.97,228.997,43300000.0
2006-12-12 03:17:00,228.964,228.995,228.949,228.988,51600000.0
2006-12-12 03:18:00,228.978,228.978,228.941,228.942,30400000.0
2006-12-12 03:19:00,228.935,228.948,228.929,228.944,36700000.0
2006-12-12 03:20:00,228.913,228.956,228.904,228.95,27700000.0
2006-12-12 03:21:00,228.935,228.981,228.92,228.981,106600001.0
2006-12-12 03:22:00,228.974,228.997,228.967,228.986,39200000.0
2006-12-12 03:23:00,229.004,229.004,228.915,228.955,82700001.0
2006-12-12 03:24:00,228.95,228.961,228.938,228.961,60200000.0
2006-12-12 03:25:00,228.941,228.971,228.924,228.967,58200000.0
2006-12-12 03:26:00,228.952,228.952,228.934,228.941,84600001.0
2006-12-12 03:27:00,228.941,228.951,228.911,228.911,33100000.0
2006-12-12 03:28:00,228.909,228.91,228.844,228.882,41800000.0
2006-12-12 03:29:00,228.908,228.914,228.899,228.91,34100000.0
2006-12-12 03:30:00,228.905,228.905,228.889,228.889,61400000.0
2006-12-12 03:31:00,228.914,228.914,228.876,228.902,53100000.0
2006-12-12 03:32:00,228.883,228.92,228.877,228.89,41300000.0
2006-12-12 03:33:00,228.859,228.911,228.859,228.911,31200000.0
2006-12-12 03:34:00,228.914,228.93,228.907,228.915,79200001.0
2006-12-12 03:35:00,228.906,228.917,228.887,228.905,52100000.0
2006-12-12 03:36:00,228.901,228.913,228.878,228.878,42900000.0
2006-12-12 03:37:00,228.91,228.912,228.904,228.912,19000000.0
2006-12-12 03:38:00,228.907,228.907,228.858,228.891,30300000.0
2006-12-12 03:39:00,228.864,228.891,228.857,228.891,31500000.0
2006-12-12 03:40:00,228.866,228.908,228.866,228.902,66299998.0
2006-12-12 03:41:00,228.915,228.922,228.901,228.922,75400000.0
2006-12-12 03:42:00,228.932,228.944,228.891,228.891,70300000.0
2006-12-12 03:43:00,228.941,228.941,228.901,228.931,80300002.0
2006-12-12 03:44:00,228.931,228.931,228.903,228.915,45100001.0
2006-12-12 03:45:00,228.952,228.964,228.952,228.952,30200000.0
2006-12-12 03:46:00,228.945,228.966,228.945,228.957,40400000.0
2006-12-12 03:47:00,228.962,228.962,228.874,228.919,58800000.0
2006-12-12 03:48:00,228.885,228.93,228.873,228.917,46600000.0
2006-12-12 03:49:00,228.909,228.935,228.873,228.935,47300000.0
2006-12-12 03:50:00,228.956,228.956,228.893,228.914,63000001.0
2006-12-12 03:51:00,228.914,228.93,228.867,228.867,49400000.0
2006-12-12 03:52:00,228.921,228.936,228.899,228.931,62500000.0
2006-12-12 03:53:00,228.928,228.935,228.906,228.927,46100001.0
2006-12-12 03:54:00,228.942,228.952,228.919,228.941,95100000.0
2006-12-12 03:55:00,228.95,228.953,228.937,228.943,43600000.0
2006-12-12 03:56:00,228.921,228.967,228.921,228.959,58100000.0
2006-12-12 03:57:00,228.96,229.009,228.96,229.004,36000000.0
2006-12-12 03:58:00,228.995,229.001,228.896,228.964,42900000.0
2006-12-12 03:59:00,228.989,228.998,228.985,228.994,42000000.0
2006-12-12 04:00:00,228.976,228.983,228.962,228.971,35000000.0
2006-12-12 04:01:00,228.961,228.961,228.929,228.945,27400000.0
2006-12-12 04:02:00,228.958,228.962,228.889,228.928,50700000.0
2006-12-12 04:03:00,228.945,228.961,228.943,228.943,17800000.0
2006-12-12 04:04:00,228.92,228.942,228.911,228.923,55900000.0
2006-12-12 04:05:00,228.956,228.96,228.918,228.931,73800000.0
2006-12-12 04:06:00,228.937,228.937,228.91,228.911,57800000.0
2006-12-12 04:07:00,228.914,228.932,228.87,228.879,51300000.0
2006-12-12 04:08:00,228.898,228.943,228.882,228.943,60500000.0
2006-12-12 04:09:00,228.907,228.923,228.902,228.912,52300000.0
2006-12-12 04:10:00,228.915,228.915,228.856,228.862,57100000.0
2006-12-12 04:11:00,228.864,228.9,228.864,228.885,64099998.0
2006-12-12 04:12:00,228.863,228.898,228.863,228.882,49500000.0
2006-12-12 04:13:00,228.87,228.88,228.85,228.877,32700000.0
2006-12-12 04:14:00,228.88,228.917,228.88,228.914,46599999.0
2006-12-12 04:15:00,228.921,228.925,228.895,228.925,67900001.0
2006-12-12 04:16:00,228.907,228.925,228.894,228.917,17900000.0
2006-12-12 04:17:00,228.897,228.897,228.86,228.874,28600000.0
2006-12-12 04:18:00,228.864,228.888,228.862,228.862,61500000.0
2006-12-12 04:19:00,228.881,228.899,228.846,228.888,28000000.0
2006-12-12 04:20:00,228.886,228.886,228.835,228.868,57400000.0
2006-12-12 04:21:00,228.883,228.891,228.871,228.891,48400000.0
2006-12-12 04:22:00,228.888,228.935,228.888,228.922,46500000.0
2006-12-12 04:23:00,228.922,228.94,228.898,228.935,85000001.0
2006-12-12 04:24:00,228.926,228.946,228.917,228.937,56799999.0
2006-12-12 04:25:00,228.929,228.944,228.891,228.891,39200000.0
2006-12-12 04:26:00,228.916,228.916,228.892,228.9,68100000.0
2006-12-12 04:27:00,228.863,228.912,228.861,228.912,49200000.0
2006-12-12 04:28:00,228.915,228.915,228.85,228.852,60800000.0
2006-12-12 04:29:00,228.878,228.898,228.859,228.889,50299999.0
2006-12-12 04:30:00,228.886,228.886,228.857,228.87,22800000.0
2006-12-12 04:31:00,228.864,228.864,228.844,228.862,50799999.0
2006-12-12 04:32:00,228.873,228.905,228.873,228.905,38800000.0
2006-12-12 04:33:00,228.904,228.911,228.861,228.861,51100000.0
2006-12-12 04:34:00,228.894,228.918,228.874,228.918,30800000.0
2006-12-12 04:35:00,228.92,228.947,228.918,228.938,51500000.0
2006-12-12 04:36:00,228.917,228.933,228.912,228.93,92400001.0
2006-12-12 04:37:00,228.932,228.933,228.908,228.908,31900000.0
2006-12-12 04:38:00,228.894,228.918,228.879,228.906,51000000.0
2006-12-12 04:39:00,228.919,228.919,228.877,228.885,34900000.0
2006-12-12 04:40:00,228.869,228.877,228.848,228.864,50000000.0
2006-12-12 04:41:00,228.873,228.881,228.85,228.874,41200000.0
2006-12-12 04:42:00,228.871,228.891,228.858,228.88,39300000.0
2006-12-12 04:43:00,228.902,228.91,228.87,228.894,38700000.0
2006-12-12 04:44:00,228.899,228.902,228.871,228.88,56200000.0
2006-12-12 04:45:00,228.88,228.904,228.853,228.867,42000000.0
2006-12-12 04:46:00,228.88,228.901,228.88,228.891,29900000.0
2006-12-12 04:47:00,228.882,228.888,228.85,228.888,58399999.0
2006-12-12 04:48:00,228.903,228.917,228.878,228.878,63199999.0
2006-12-12 04:49:00,228.88,228.886,228.84,228.84,52900000.0
2006-12-12 04:50:00,228.893,228.928,228.887,228.892,84800000.0
2006-12-12 04:51:00,228.9,228.913,228.887,228.903,59100000.0
2006-12-12 04:52:00,228.906,228.94,228.868,228.94,48000000.0
2006-12-12 04:53:00,228.957,228.957,228.903,228.903,33700000.0
2006-12-12 04:54:00,228.895,228.927,228.879,228.923,59300000.0
2006-12-12 04:55:00,228.921,228.924,228.899,228.923,41300000.0
2006-12-12 04:56:00,228.94,229.0,228.933,228.994,88500000.0
2006-12-12 04:57:00,229.011,229.041,228.998,229.041,81599999.0
2006-12-12 04:58:00,229.038,229.07,229.038,229.067,68800000.0
2006-12-12 04:59:00,229.064,229.064,229.03,229.03,34200000.0
2006-12-12 05:00:00,229.039,229.056,229.024,229.056,35600000.0
2006-12-12 05:01:00,229.054,229.068,229.042,229.068,69800000.0
2006-12-12 05:02:00,229.059,229.059,229.024,229.037,63100000.0
2006-12-12 05:03:00,229.038,229.038,229.015,229.015,24000000.0
2006-12-12 05:04:00,229.012,229.023,229.006,229.013,64100000.0
2006-12-12 05:05:00,229.03,229.031,228.992,229.016,34700000.0
2006-12-12 05:06:00,229.009,229.011,228.986,228.986,37700000.0
2006-12-12 05:07:00,228.975,228.995,228.954,228.991,35700000.0
2006-12-12 05:08:00,228.964,229.01,228.962,228.971,56100001.0
2006-12-12 05:09:00,228.963,229.002,228.963,228.998,75900000.0
2006-12-12 05:10:00,228.992,228.992,228.926,228.936,78099998.0
2006-12-12 05:11:00,228.948,228.967,228.923,228.967,81200000.0
2006-12-12 05:12:00,228.959,228.987,228.958,228.982,81900001.0
2006-12-12 05:13:00,228.988,228.996,228.953,228.953,86400000.0
2006-12-12 05:14:00,228.951,228.954,228.921,228.921,45800000.0
2006-12-12 05:15:00,228.961,228.961,228.925,228.955,21700000.0
2006-12-12 05:16:00,228.964,228.972,228.948,228.972,54600000.0
2006-12-12 05:17:00,228.982,229.005,228.974,229.002,41500000.0
2006-12-12 05:18:00,229.03,229.03,228.969,228.969,35900000.0
2006-12-12 05:19:00,229.021,229.024,228.99,229.011,35600000.0
2006-12-12 05:20:00,229.009,229.018,229.001,229.006,62900001.0
2006-12-12 05:21:00,229.017,229.026,228.979,228.983,54000000.0
2006-12-12 05:22:00,228.988,229.038,228.975,229.004,48300000.0
2006-12-12 05:23:00,228.998,229.018,228.981,229.008,58100000.0
2006-12-12 05:24:00,229.009,229.009,228.967,228.989,67299999.0
2006-12-12 05:25:00,228.998,229.001,228.982,229.001,71500001.0
2006-12-12 05:26:00,229.005,229.005,228.942,228.975,38800000.0
2006-12-12 05:27:00,228.987,228.995,228.965,228.972,33400000.0
2006-12-12 05:28:00,228.946,228.985,228.91,228.985,50500000.0
2006-12-12 05:29:00,228.977,229.0,228.977,228.992,27300000.0
2006-12-12 05:30:00,229.02,229.023,228.974,228.993,45700000.0
2006-12-12 05:31:00,229.024,229.028,228.979,228.979,42900000.0
2006-12-12 05:32:00,229.021,229.033,229.003,229.007,70599999.0
2006-12-12 05:33:00,228.998,229.0,228.981,228.981,66299999.0
2006-12-12 05:34:00,228.995,228.995,228.947,228.974,31500000.0
2006-12-12 05:35:00,228.969,228.995,228.951,228.984,51900000.0
2006-12-12 05:36:00,228.974,229.006,228.969,229.002,71600000.0
2006-12-12 05:37:00,229.006,229.014,228.975,228.999,39800000.0
2006-12-12 05:38:00,228.992,229.019,228.978,229.019,40200000.0
2006-12-12 05:39:00,228.995,229.002,228.983,228.991,50200000.0
2006-12-12 05:40:00,229.014,229.021,228.967,229.021,60700000.0
2006-12-12 05:41:00,229.004,229.029,229.002,229.029,47500000.0
2006-12-12 05:42:00,229.03,229.035,228.987,229.035,49400000.0
2006-12-12 05:43:00,229.032,229.044,229.028,229.03,73499999.0
2006-12-12 05:44:00,229.056,229.056,229.023,229.038,40000000.0
2006-12-12 05:45:00,229.042,229.042,229.012,229.032,42300000.0
2006-12-12 05:46:00,229.038,229.064,229.022,229.06,55700000.0
2006-12-12 05:47:00,229.067,229.1,229.067,229.095,64500000.0
2006-12-12 05:48:00,229.097,229.097,229.07,229.09,42100000.0
2006-12-12 05:49:00,229.079,229.103,229.066,229.103,55400000.0
2006-12-12 05:50:00,229.088,229.113,229.088,229.105,66900000.0
2006-12-12 05:51:00,229.109,229.114,229.073,229.073,44299999.0
2006-12-12 05:52:00,229.09,229.09,229.063,229.082,94200000.0
2006-12-12 05:53:00,229.063,229.077,229.046,229.071,40800000.0
2006-12-12 05:54:00,229.084,229.084,229.041,229.045,39200000.0
2006-12-12 05:55:00,229.03,229.041,229.022,229.022,58300000.0
2006-12-12 05:56:00,229.011,229.052,229.009,229.02,94400000.0
2006-12-12 05:57:00,229.029,229.029,229.001,229.007,46999999.0
2006-12-12 05:58:00,229.019,229.042,229.009,229.042,59200000.0
2006-12-12 05:59:00,229.045,229.062,229.039,229.041,44100000.0
2006-12-12 06:00:00,229.039,229.07,229.039,229.07,51500001.0
2006-12-12 06:01:00,229.104,229.107,229.075,229.097,48400000.0
2006-12-12 06:02:00,229.107,229.112,229.063,229.077,23000000.0
2006-12-12 06:03:00,229.102,229.102,229.08,229.08,86200002.0
2006-12-12 06:04:00,229.081,229.087,229.052,229.063,69100001.0
2006-12-12 06:05:00,229.056,229.092,229.046,229.092,42700001.0
2006-12-12 06:06:00,229.063,229.115,229.042,229.109,74700001.0
2006-12-12 06:07:00,229.102,229.106,229.086,229.087,56200000.0
2006-12-12 06:08:00,229.067,229.109,229.051,229.109,45800000.0
2006-12-12 06:09:00,229.105,229.123,229.098,229.098,43600000.0
2006-12-12 06:10:00,229.083,229.112,229.068,229.094,72099999.0
2006-12-12 06:11:00,229.105,229.138,229.105,229.138,25300000.0
2006-12-12 06:12:00,229.139,229.169,229.118,229.157,29600000.0
2006-12-12 06:13:00,229.187,229.233,229.187,229.227,37000000.0
2006-12-12 06:14:00,229.218,229.228,229.2,229.2,75700000.0
2006-12-12 06:15:00,229.184,229.2,229.165,229.2,40800000.0
2006-12-12 06:16:00,229.194,229.216,229.194,229.211,68200002.0
2006-12-12 06:17:00,229.202,229.202,229.157,229.179,38000001.0
2006-12-12 06:18:00,229.16,229.247,229.16,229.247,76400001.0
2006-12-12 06:19:00,229.242,229.242,229.205,229.22,53700000.0
2006-12-12 06:20:00,229.217,229.217,229.176,229.182,60499999.0
2006-12-12 06:21:00,229.175,229.182,229.16,229.181,32600000.0
2006-12-12 06:22:00,229.152,229.205,229.152,229.198,32300000.0
2006-12-12 06:23:00,229.217,229.218,229.177,229.208,38700000.0
2006-12-12 06:24:00,229.209,229.232,229.201,229.22,88300000.0
2006-12-12 06:25:00,229.194,229.22,229.194,229.217,30300000.0
2006-12-12 06:26:00,229.24,229.264,229.213,229.22,36200000.0
2006-12-12 06:27:00,229.173,229.175,229.136,229.175,42900000.0
2006-12-12 06:28:00,229.186,229.249,229.186,229.222,60999999.0
2006-12-12 06:29:00,229.23,229.232,229.212,229.223,54900000.0
2006-12-12 06:30:00,229.214,229.231,229.212,229.229,43100000.0
2006-12-12 06:31:00,229.244,229.254,229.22,229.244,104700000.0
2006-12-12 06:32:00,229.239,229.239,229.186,229.207,40300000.0
2006-12-12 06:33:00,229.209,229.245,229.185,229.233,44199999.0
2006-12-12 06:34:00,229.225,229.231,229.215,229.227,39500000.0
2006-12-12 06:35:00,229.221,229.222,229.21,229.213,45300000.0
2006-12-12 06:36:00,229.206,229.228,229.182,229.228,22500000.0
2006-12-12 06:37:00,229.223,229.223,229.187,229.187,23900000.0
2006-12-12 06:38:00,229.214,229.234,229.187,229.212,31300000.0
2006-12-12 06:39:00,229.224,229.224,229.18,229.204,90500003.0
2006-12-12 06:40:00,229.207,229.214,229.178,229.212,74800001.0
2006-12-12 06:41:00,229.171,229.192,229.161,229.176,50200000.0
2006-12-12 06:42:00,229.181,229.181,229.119,229.157,91700001.0
2006-12-12 06:43:00,229.151,229.167,229.122,229.122,45999999.0
2006-12-12 06:44:00,229.141,229.164,229.141,229.164,21100000.0
2006-12-12 06:45:00,229.156,229.156,229.118,229.135,45600000.0
2006-12-12 06:46:00,229.12,229.137,229.106,229.134,48600000.0
2006-12-12 06:47:00,229.09,229.113,229.09,229.105,98800000.0
2006-12-12 06:48:00,229.109,229.117,229.067,229.117,73700001.0
2006-12-12 06:49:00,229.096,229.109,229.078,229.085,57499999.0
2006-12-12 06:50:00,229.112,229.153,229.098,229.14,79300000.0
2006-12-12 06:51:00,229.153,229.153,229.12,229.123,87300000.0
2006-12-12 06:52:00,229.097,229.12,229.097,229.109,76600000.0
2006-12-12 06:53:00,229.105,229.12,229.092,229.12,58699999.0
2006-12-12 06:54:00,229.104,229.124,229.104,229.11,56300000.0
2006-12-12 06:55:00,229.082,229.117,229.05,229.117,30700000.0
2006-12-12 06:56:00,229.112,229.112,229.031,229.033,43099999.0
2006-12-12 06:57:00,229.049,229.079,229.049,229.079,33100000.0
2006-12-12 06:58:00,229.054,229.054,229.03,229.054,39900000.0
2006-12-12 06:59:00,229.064,229.098,229.045,229.085,51800001.0
2006-12-12 07:00:00,229.081,229.096,229.063,229.067,26700000.0
2006-12-12 07:01:00,229.08,229.129,229.079,229.125,26400000.0
2006-12-12 07:02:00,229.143,229.143,229.108,229.108,30400000.0
2006-12-12 07:03:00,229.142,229.144,229.096,229.097,48700000.0
2006-12-12 07:04:00,229.066,229.126,229.066,229.126,59600001.0
2006-12-12 07:05:00,229.125,229.138,229.113,229.133,74900000.0
2006-12-12 07:06:00,229.132,229.142,229.085,229.085,41000000.0
2006-12-12 07:07:00,229.124,229.127,229.107,229.107,48600001.0
2006-12-12 07:08:00,229.074,229.112,229.064,229.112,57000000.0
2006-12-12 07:09:00,229.129,229.129,229.095,229.1,41100000.0
2006-12-12 07:10:00,229.13,229.139,229.112,229.132,47700001.0
2006-12-12 07:11:00,229.141,229.156,229.131,229.148,56299999.0
2006-12-12 07:12:00,229.143,229.167,229.13,229.166,38000000.0
2006-12-12 07:13:00,229.136,229.14,229.101,229.14,43400000.0
2006-12-12 07:14:00,229.153,229.214,229.153,229.213,73500001.0
2006-12-12 07:15:00,229.2,229.2,229.163,229.175,51400000.0
2006-12-12 07:16:00,229.182,229.189,229.166,229.187,48000000.0
2006-12-12 07:17:00,229.181,229.199,229.176,229.177,56899999.0
2006-12-12 07:18:00,229.177,229.199,229.174,229.175,39500001.0
2006-12-12 07:19:00,229.18,229.191,229.165,229.174,40400000.0
2006-12-12 07:20:00,229.163,229.185,229.149,229.185,21000000.0
2006-12-12 07:21:00,229.163,229.177,229.15,229.174,46699999.0
2006-12-12 07:22:00,229.169,229.18,229.156,229.169,45300000.0
2006-12-12 07:23:00,229.146,229.165,229.13,229.165,78400000.0
2006-12-12 07:24:00,229.163,229.167,229.148,229.16,90300000.0
2006-12-12 07:25:00,229.168,229.188,229.14,229.177,63900000.0
2006-12-12 07:26:00,229.166,229.187,229.14,229.179,63400000.0
2006-12-12 07:27:00,229.175,229.184,229.168,229.183,42300000.0
2006-12-12 07:28:00,229.182,229.182,229.123,229.126,50600000.0
2006-12-12 07:29:00,229.149,229.159,229.114,229.159,69700000.0
2006-12-12 07:30:00,229.149,229.171,229.134,229.156,67400000.0
2006-12-12 07:31:00,229.163,229.163,229.133,229.143,77000000.0
2006-12-12 07:32:00,229.142,229.142,229.087,229.101,26700000.0
2006-12-12 07:33:00,229.073,229.096,229.062,229.089,30200000.0
2006-12-12 07:34:00,229.1,229.12,229.093,229.11,38200000.0
2006-12-12 07:35:00,229.111,229.131,229.081,229.107,69500001.0
2006-12-12 07:36:00,229.098,229.114,229.062,229.114,37300000.0
2006-12-12 07:37:00,229.115,229.115,229.086,229.102,55500000.0
2006-12-12 07:38:00,229.095,229.108,229.086,229.095,81900000.0
2006-12-12 07:39:00,229.08,229.091,229.065,229.069,35800000.0
2006-12-12 07:40:00,229.092,229.105,229.048,229.049,60900000.0
2006-12-12 07:41:00,229.12,229.121,229.114,229.121,47700001.0
2006-12-12 07:42:00,229.127,229.127,229.097,229.097,18900000.0
2006-12-12 07:43:00,229.095,229.132,229.095,229.132,33600000.0
2006-12-12 07:44:00,229.09,229.126,229.08,229.11,70800000.0
2006-12-12 07:45:00,229.124,229.128,229.088,229.093,56500000.0
2006-12-12 07:46:00,229.133,229.135,229.12,229.127,65900000.0
2006-12-12 07:47:00,229.119,229.145,229.092,229.145,73500000.0
2006-12-12 07:48:00,229.101,229.119,229.09,229.102,26300000.0
2006-12-12 07:49:00,229.111,229.12,229.105,229.105,31300000.0
2006-12-12 07:50:00,229.103,229.103,229.07,229.095,72700000.0
2006-12-12 07:51:00,229.089,229.106,229.074,229.106,30700000.0
2006-12-12 07:52:00,229.065,229.129,229.065,229.123,35500000.0
2006-12-12 07:53:00,229.128,229.128,229.08,229.108,48000000.0
2006-12-12 07:54:00,229.116,229.132,229.102,229.126,55400000.0
2006-12-12 07:55:00,229.112,229.158,229.112,229.158,35600000.0
2006-12-12 07:56:00,229.141,229.152,229.115,229.125,42300000.0
2006-12-12 07:57:00,229.14,229.166,229.107,229.166,55900000.0
2006-12-12 07:58:00,229.178,229.208,229.169,229.208,69999999.0
2006-12-12 07:59:00,229.236,229.245,229.197,229.238,64000000.0
2006-12-12 08:00:00,229.264,229.28,229.25,229.257,32600000.0
2006-12-12 08:01:00,229.276,229.287,229.244,229.273,39400000.0
2006-12-12 08:02:00,229.326,229.363,229.298,229.363,43800000.0
2006-12-12 08:03:00,229.38,229.38,229.322,229.335,42800000.0
2006-12-12 08:04:00,229.331,229.362,229.331,229.349,55600001.0
2006-12-12 08:05:00,229.371,229.371,229.335,229.356,47000000.0
2006-12-12 08:06:00,229.368,229.426,229.355,229.426,43199999.0
2006-12-12 08:07:00,229.42,229.442,229.41,229.431,28800000.0
2006-12-12 08:08:00,229.426,229.434,229.408,229.411,36700000.0
2006-12-12 08:09:00,229.445,229.445,229.386,229.386,79000000.0
2006-12-12 08:10:00,229.408,229.408,229.379,229.389,33700000.0
2006-12-12 08:11:00,229.405,229.407,229.386,229.407,51700000.0
2006-12-12 08:12:00,229.408,229.408,229.381,229.397,37100000.0
2006-12-12 08:13:00,229.411,229.415,229.38,229.385,59100000.0
2006-12-12 08:14:00,229.364,229.404,229.346,229.399,34800000.0
2006-12-12 08:15:00,229.388,229.394,229.372,229.372,34600000.0
2006-12-12 08:16:00,229.36,229.36,229.303,229.342,29600000.0
2006-12-12 08:17:00,229.349,229.354,229.311,229.34,99799999.0
2006-12-12 08:18:00,229.352,229.352,229.328,229.328,12100000.0
2006-12-12 08:19:00,229.309,229.333,229.299,229.333,41300001.0
2006-12-12 08:20:00,229.326,229.326,229.291,229.295,40800001.0
2006-12-12 08:21:00,229.319,229.325,229.311,229.325,62700001.0
2006-12-12 08:22:00,229.339,229.345,229.327,229.327,39800000.0
2006-12-12 08:23:00,229.308,229.36,229.29,229.36,48600000.0
2006-12-12 08:24:00,229.364,229.389,229.353,229.389,44800000.0
2006-12-12 08:25:00,229.384,229.392,229.346,229.349,82899999.0
2006-12-12 08:26:00,229.374,229.381,229.359,229.363,50600000.0
2006-12-12 08:27:00,229.346,229.359,229.329,229.337,50200000.0
2006-12-12 08:28:00,229.335,229.346,229.326,229.338,67100000.0
2006-12-12 08:29:00,229.352,229.362,229.347,229.347,48000000.0
2006-12-12 08:30:00,229.329,229.354,229.326,229.34,26800000.0
2006-12-12 08:31:00,229.324,229.349,229.318,229.344,41200000.0
2006-12-12 08:32:00,229.356,229.36,229.324,229.328,53400000.0
2006-12-12 08:33:00,229.316,229.325,229.304,229.308,57500000.0
2006-12-12 08:34:00,229.312,229.314,229.282,229.314,102299999.0
2006-12-12 08:35:00,229.294,229.295,229.273,229.284,38700000.0
2006-12-12 08:36:00,229.312,229.317,229.274,229.313,37300000.0
2006-12-12 08:37:00,229.296,229.316,229.296,229.31,91000001.0
2006-12-12 08:38:00,229.299,229.312,229.277,229.305,53700000.0
2006-12-12 08:39:00,229.319,229.336,229.313,229.329,50500001.0
2006-12-12 08:40:00,229.321,229.339,229.31,229.336,32000000.0
2006-12-12 08:41:00,229.336,229.351,229.33,229.34,47100001.0
2006-12-12 08:42:00,229.343,229.343,229.305,229.313,57700000.0
2006-12-12 08:43:00,229.312,229.338,229.312,229.327,19300000.0
2006-12-12 08:44:00,229.339,229.361,229.331,229.345,44000000.0
2006-12-12 08:45:00,229.346,229.366,229.338,229.338,75600001.0
2006-12-12 08:46:00,229.325,229.325,229.296,229.321,33300000.0
2006-12-12 08:47:00,229.333,229.369,229.317,229.336,74400000.0
2006-12-12 08:48:00,229.332,229.351,229.327,229.348,40500000.0
2006-12-12 08:49:00,229.345,229.356,229.291,229.331,31500000.0
2006-12-12 08:50:00,229.337,229.377,229.31,229.377,44600000.0
2006-12-12 08:51:00,229.368,229.368,229.348,229.363,48200000.0
2006-12-12 08:52:00,229.371,229.392,229.345,229.392,32900000.0
2006-12-12 08:53:00,229.373,229.385,229.362,229.366,38700000.0
2006-12-12 08:54:00,229.344,229.362,229.339,229.339,23800000.0
2006-12-12 08:55:00,229.327,229.35,229.301,229.35,31600000.0
2006-12-12 08:56:00,229.352,229.365,229.351,229.361,74300000.0
2006-12-12 08:57:00,229.353,229.393,229.353,229.381,34500000.0
2006-12-12 08:58:00,229.367,229.373,229.325,229.334,74200000.0
2006-12-12 08:59:00,229.327,229.327,229.261,229.282,76199999.0
2006-12-12 09:00:00,229.261,229.296,229.25,229.286,74300001.0
2006-12-12 09:01:00,229.275,229.3,229.275,229.29,89899999.0
2006-12-12 09:02:00,229.325,229.331,229.25,229.257,44900000.0
2006-12-12 09:03:00,229.257,229.265,229.254,229.254,22200000.0
2006-12-12 09:04:00,229.246,229.252,229.231,229.252,21400000.0
2006-12-12 09:05:00,229.258,229.258,229.237,229.248,59499999.0
2006-12-12 09:06:00,229.222,229.246,229.192,229.246,65400001.0
2006-12-12 09:07:00,229.233,229.233,229.212,229.225,40700001.0
2006-12-12 09:08:00,229.214,229.238,229.21,229.234,55600000.0
2006-12-12 09:09:00,229.241,229.242,229.228,229.228,44800000.0
2006-12-12 09:10:00,229.256,229.261,229.219,229.223,30900000.0
2006-12-12 09:11:00,229.262,229.262,229.212,229.227,29500000.0
2006-12-12 09:12:00,229.233,229.257,229.216,229.256,97700001.0
2006-12-12 09:13:00,229.261,229.272,229.22,229.22,42100000.0
2006-12-12 09:14:00,229.227,229.232,229.217,229.217,50500000.0
2006-12-12 09:15:00,229.229,229.25,229.221,229.25,48800000.0
2006-12-12 09:16:00,229.247,229.247,229.221,229.24,15600000.0
2006-12-12 09:17:00,229.234,229.234,229.198,229.21,50700000.0
2006-12-12 09:18:00,229.229,229.236,229.212,229.224,65300000.0
2006-12-12 09:19:00,229.229,229.278,229.229,229.278,70700001.0
2006-12-12 09:20:00,229.28,229.295,229.26,229.26,15900000.0
2006-12-12 09:21:00,229.287,229.293,229.263,229.263,12300000.0
2006-12-12 09:22:00,229.266,229.271,229.207,229.213,48000000.0
2006-12-12 09:23:00,229.229,229.243,229.187,229.187,32800001.0
2006-12-12 09:24:00,229.231,229.238,229.208,229.236,33600000.0
2006-12-12 09:25:00,229.24,229.241,229.22,229.224,79100000.0
2006-12-12 09:26:00,229.221,229.239,229.202,229.223,41700000.0
2006-12-12 09:27:00,229.224,229.246,229.224,229.233,75600000.0
2006-12-12 09:28:00,229.243,229.253,229.222,229.222,56000000.0
2006-12-12 09:29:00,229.208,229.24,229.208,229.237,68700000.0
2006-12-12 09:30:00,229.257,229.258,229.194,229.213,62600000.0
2006-12-12 09:31:00,229.234,229.253,229.234,229.253,23700000.0
2006-12-12 09:32:00,229.269,229.277,229.241,229.241,69600001.0
2006-12-12 09:33:00,229.253,229.287,229.245,229.28,54299999.0
2006-12-12 09:34:00,229.266,229.287,229.265,229.279,66700000.0
2006-12-12 09:35:00,229.277,229.294,229.262,229.279,58199999.0
2006-12-12 09:36:00,229.277,229.277,229.238,229.26,34300000.0
2006-12-12 09:37:00,229.257,229.266,229.248,229.266,36300000.0
2006-12-12 09:38:00,229.245,229.288,229.241,229.287,28800000.0
2006-12-12 09:39:00,229.264,229.271,229.241,229.27,61800000.0
2006-12-12 09:40:00,229.246,229.246,229.204,229.23,37700000.0
2006-12-12 09:41:00,229.216,229.241,229.216,229.224,50400000.0
2006-12-12 09:42:00,229.201,229.233,229.197,229.215,33400000.0
2006-12-12 09:43:00,229.21,229.22,229.2,229.213,31500000.0
2006-12-12 09:44:00,229.214,229.23,229.207,229.221,47199999.0
2006-12-12 09:45:00,229.219,229.236,229.19,229.236,31200000.0
2006-12-12 09:46:00,229.221,229.221,229.129,229.129,49300000.0
2006-12-12 09:47:00,229.151,229.151,229.079,229.079,36000000.0
2006-12-12 09:48:00,229.069,229.084,229.052,229.052,52600000.0
2006-12-12 09:49:00,229.056,229.064,229.034,229.034,26200000.0
2006-12-12 09:50:00,229.027,229.027,228.996,229.013,93100001.0
2006-12-12 09:51:00,229.015,229.019,228.971,228.971,47900000.0
2006-12-12 09:52:00,228.981,229.013,228.976,228.994,41600001.0
2006-12-12 09:53:00,228.982,228.982,228.836,228.836,85299999.0
2006-12-12 09:54:00,228.835,228.849,228.798,228.834,60100000.0
2006-12-12 09:55:00,228.853,228.853,228.823,228.847,44000000.0
2006-12-12 09:56:00,228.864,228.871,228.84,228.848,45200000.0
2006-12-12 09:57:00,228.837,228.861,228.834,228.834,47600000.0
2006-12-12 09:58:00,228.852,228.853,228.772,228.805,90100000.0
2006-12-12 09:59:00,228.79,228.826,228.79,228.826,83199999.0
2006-12-12 10:00:00,228.824,228.858,228.816,228.85,74400000.0
2006-12-12 10:01:00,228.847,228.847,228.778,228.82,74000000.0
2006-12-12 10:02:00,228.847,228.851,228.84,228.84,40600000.0
2006-12-12 10:03:00,228.817,228.817,228.795,228.805,31100000.0
2006-12-12 10:04:00,228.8,228.828,228.782,228.828,34900000.0
2006-12-12 10:05:00,228.854,228.854,228.805,228.805,33900000.0
2006-12-12 10:06:00,228.817,228.84,228.817,228.827,26900000.0
2006-12-12 10:07:00,228.847,228.858,228.819,228.819,53199999.0
2006-12-12 10:08:00,228.805,228.847,228.805,228.839,59800001.0
2006-12-12 10:09:00,228.86,228.877,228.837,228.855,91400002.0
2006-12-12 10:10:00,228.867,228.868,228.81,228.836,47500000.0
2006-12-12 10:11:00,228.817,228.831,228.812,228.823,34600000.0
2006-12-12 10:12:00,228.817,228.827,228.813,228.825,36900000.0
2006-12-12 10:13:00,228.811,228.827,228.805,228.82,37799999.0
2006-12-12 10:14:00,228.824,228.824,228.804,228.81,18000000.0
2006-12-12 10:15:00,228.813,228.814,228.79,228.79,39100000.0
2006-12-12 10:16:00,228.782,228.798,228.757,228.786,68799999.0
2006-12-12 10:17:00,228.795,228.811,228.782,228.786,54400000.0
2006-12-12 10:18:00,228.751,228.813,228.747,228.812,72099999.0
2006-12-12 10:19:00,228.805,228.827,228.805,228.821,49400000.0
2006-12-12 10:20:00,228.826,228.827,228.802,228.827,52500001.0
2006-12-12 10:21:00,228.826,228.844,228.813,228.813,56699999.0
2006-12-12 10:22:00,228.825,228.88,228.817,228.868,53000000.0
2006-12-12 10:23:00,228.863,228.893,228.855,228.893,62800001.0
2006-12-12 10:24:00,228.904,228.924,228.881,228.905,126400000.0
2006-12-12 10:25:00,228.915,228.926,228.9,228.902,52100000.0
2006-12-12 10:26:00,228.897,228.906,228.885,228.895,13100000.0
2006-12-12 10:27:00,228.904,228.912,228.892,228.905,74700001.0
2006-12-12 10:28:00,228.873,228.915,228.873,228.9,74400001.0
2006-12-12 10:29:00,228.913,228.913,228.879,228.911,33100000.0
2006-12-12 10:30:00,228.901,228.929,228.89,228.905,39200000.0
2006-12-12 10:31:00,228.896,228.942,228.89,228.933,27300000.0
2006-12-12 10:32:00,228.934,228.983,228.934,228.94,44200000.0
2006-12-12 10:33:00,228.968,228.973,228.947,228.96,74000000.0
2006-12-12 10:34:00,228.96,228.96,228.907,228.911,16700000.0
2006-12-12 10:35:00,228.917,228.938,228.917,228.933,28500000.0
2006-12-12 10:36:00,228.94,228.943,228.915,228.943,76099999.0
2006-12-12 10:37:00,228.949,228.96,228.942,228.953,40100000.0
2006-12-12 10:38:00,228.952,228.961,228.941,228.948,44300000.0
2006-12-12 10:39:00,228.958,228.958,228.933,228.936,27100000.0
2006-12-12 10:40:00,228.933,228.941,228.917,228.94,26700000.0
2006-12-12 10:41:00,228.952,228.952,228.929,228.951,53700000.0
2006-12-12 10:42:00,228.955,228.961,228.936,228.947,62400000.0
2006-12-12 10:43:00,228.953,228.97,228.936,228.97,43300000.0
2006-12-12 10:44:00,228.99,229.003,228.982,228.984,48200000.0
2006-12-12 10:45:00,228.988,228.988,228.938,228.977,62500000.0
2006-12-12 10:46:00,228.968,229.006,228.96,229.006,37500000.0
2006-12-12 10:47:00,229.02,229.02,228.969,228.985,71200001.0
2006-12-12 10:48:00,228.982,228.996,228.959,228.985,33700000.0
2006-12-12 10:49:00,229.004,229.005,228.967,228.985,79499999.0
2006-12-12 10:50:00,228.973,229.007,228.956,228.983,51100000.0
2006-12-12 10:51:00,228.986,228.99,228.966,228.977,45700000.0
2006-12-12 10:52:00,228.973,228.976,228.956,228.976,26900000.0
2006-12-12 10:53:00,228.967,229.023,228.959,229.023,40900000.0
2006-12-12 10:54:00,229.015,229.04,229.015,229.04,32000000.0
2006-12-12 10:55:00,229.028,229.028,228.979,228.99,29000000.0
2006-12-12 10:56:00,228.975,228.975,228.932,228.935,52599999.0
2006-12-12 10:57:00,228.933,228.968,228.933,228.96,70999999.0
2006-12-12 10:58:00,228.938,228.938,228.888,228.913,25200000.0
2006-12-12 10:59:00,228.906,228.919,228.89,228.919,60500000.0
2006-12-12 11:00:00,228.926,228.926,228.894,228.897,18500000.0
2006-12-12 11:01:00,228.893,228.915,228.87,228.87,38300000.0
2006-12-12 11:02:00,228.861,228.88,228.835,228.88,51600000.0
2006-12-12 11:03:00,228.877,228.884,228.828,228.838,36200000.0
2006-12-12 11:04:00,228.86,228.876,228.828,228.838,61000001.0
2006-12-12 11:05:00,228.817,228.82,228.805,228.805,15700000.0
2006-12-12 11:06:00,228.808,228.811,228.757,228.769,46400000.0
2006-12-12 11:07:00,228.777,228.814,228.77,228.807,40500000.0
2006-12-12 11:08:00,228.828,228.828,228.81,228.824,72600001.0
2006-12-12 11:09:00,228.84,228.871,228.84,228.865,41400001.0
2006-12-12 11:10:00,228.864,228.878,228.852,228.865,46800000.0
2006-12-12 11:11:00,228.872,228.899,228.872,228.885,44400000.0
2006-12-12 11:12:00,228.889,228.919,228.863,228.919,38100000.0
2006-12-12 11:13:00,228.867,228.895,228.855,228.895,66400000.0
2006-12-12 11:14:00,228.899,228.913,228.885,228.899,37500000.0
2006-12-12 11:15:00,228.886,228.911,228.863,228.911,44400000.0
2006-12-12 11:16:00,228.913,228.921,228.898,228.918,38600000.0
2006-12-12 11:17:00,228.91,228.936,228.906,228.935,71100000.0
2006-12-12 11:18:00,228.91,228.913,228.89,228.908,73100001.0
2006-12-12 11:19:00,228.892,228.912,228.892,228.912,47400000.0
2006-12-12 11:20:00,228.918,228.95,228.918,228.935,44200000.0
2006-12-12 11:21:00,228.96,228.976,228.924,228.969,45200000.0
2006-12-12 11:22:00,228.985,228.999,228.979,228.995,36400000.0
2006-12-12 11:23:00,228.993,229.008,228.975,228.975,62700000.0
2006-12-12 11:24:00,228.988,229.013,228.988,229.004,24000000.0
2006-12-12 11:25:00,228.996,229.012,228.969,228.978,29600000.0
2006-12-12 11:26:00,228.973,228.996,228.964,228.996,82299999.0
2006-12-12 11:27:00,228.986,229.005,228.968,229.005,33800000.0
2006-12-12 11:28:00,229.002,229.002,228.978,228.988,31700000.0
2006-12-12 11:29:00,229.026,229.026,228.975,228.975,25000000.0
2006-12-12 11:30:00,228.989,229.304,228.989,229.304,87000001.0
2006-12-12 11:31:00,229.311,229.331,229.298,229.313,60800001.0
2006-12-12 11:32:00,229.289,229.317,229.276,229.305,58400000.0
2006-12-12 11:33:00,229.322,229.353,229.322,229.337,55500001.0
2006-12-12 11:34:00,229.339,229.356,229.329,229.356,52900000.0
2006-12-12 11:35:00,229.329,229.348,229.32,229.346,58100000.0
2006-12-12 11:36:00,229.333,229.333,229.3,229.3,57500000.0
2006-12-12 11:37:00,229.298,229.31,229.298,229.305,33800000.0
2006-12-12 11:38:00,229.303,229.314,229.27,229.27,39100000.0
2006-12-12 11:39:00,229.254,229.264,229.246,229.246,43000000.0
2006-12-12 11:40:00,229.237,229.267,229.222,229.222,78899999.0
2006-12-12 11:41:00,229.219,229.234,229.218,229.218,25800000.0
2006-12-12 11:42:00,229.208,229.304,229.208,229.298,115300002.0
2006-12-12 11:43:00,229.296,229.313,229.278,229.278,62800000.0
2006-12-12 11:44:00,229.246,229.274,229.238,229.253,34000000.0
2006-12-12 11:45:00,229.273,229.294,229.273,229.292,77300001.0
2006-12-12 11:46:00,229.289,229.289,229.231,229.231,61300000.0
2006-12-12 11:47:00,229.233,229.233,229.196,229.196,44800000.0
2006-12-12 11:48:00,229.218,229.242,229.215,229.229,39100000.0
2006-12-12 11:49:00,229.238,229.258,229.199,229.258,40000000.0
2006-12-12 11:50:00,229.252,229.269,229.236,229.25,25800000.0
2006-12-12 11:51:00,229.253,229.253,229.234,229.234,57400000.0
2006-12-12 11:52:00,229.252,229.267,229.247,229.262,54700000.0
2006-12-12 11:53:00,229.279,229.302,229.262,229.262,51200000.0
2006-12-12 11:54:00,229.277,229.285,229.212,229.222,37700000.0
2006-12-12 11:55:00,229.256,229.256,229.187,229.198,68400000.0
2006-12-12 11:56:00,229.193,229.193,229.149,229.178,59500000.0
2006-12-12 11:57:00,229.185,229.205,229.142,229.142,55800000.0
2006-12-12 11:58:00,229.171,229.2,229.171,229.192,58400000.0
2006-12-12 11:59:00,229.2,229.207,229.176,229.192,50900001.0
2006-12-12 12:00:00,229.246,229.309,229.224,229.309,30500000.0
2006-12-12 12:01:00,229.326,229.33,229.292,229.292,38000001.0
2006-12-12 12:02:00,229.292,229.348,229.292,229.334,54600000.0
2006-12-12 12:03:00,229.35,229.389,229.35,229.377,40500000.0
2006-12-12 12:04:00,229.361,229.361,229.331,229.334,77600000.0
2006-12-12 12:05:00,229.321,229.321,229.294,229.302,39500001.0
2006-12-12 12:06:00,229.32,229.355,229.302,229.344,33700000.0
2006-12-12 12:07:00,229.326,229.349,229.295,229.295,108300001.0
2006-12-12 12:08:00,229.302,229.312,229.29,229.29,33700000.0
2006-12-12 12:09:00,229.287,229.291,229.262,229.262,23300000.0
2006-12-12 12:10:00,229.281,229.281,229.24,229.245,48400000.0
2006-12-12 12:11:00,229.23,229.276,229.22,229.258,43800000.0
2006-12-12 12:12:00,229.258,229.281,229.223,229.25,47000000.0
2006-12-12 12:13:00,229.244,229.249,229.226,229.235,92600002.0
2006-12-12 12:14:00,229.244,229.284,229.244,229.26,38700000.0
2006-12-12 12:15:00,229.255,229.293,229.24,229.267,53700000.0
2006-12-12 12:16:00,229.269,229.276,229.218,229.276,41200000.0
2006-12-12 12:17:00,229.276,229.276,229.217,229.236,103700000.0
2006-12-12 12:18:00,229.208,229.223,229.203,229.214,35900000.0
2006-12-12 12:19:00,229.22,229.232,229.219,229.223,81900001.0
2006-12-12 12:20:00,229.208,229.208,229.169,229.184,28400000.0
2006-12-12 12:21:00,229.199,229.205,229.154,229.196,67299999.0
2006-12-12 12:22:00,229.204,229.213,229.179,229.213,61600000.0
2006-12-12 12:23:00,229.224,229.224,229.199,229.21,42800000.0
2006-12-12 12:24:00,229.2,229.214,229.195,229.214,44600000.0
2006-12-12 12:25:00,229.2,229.255,229.2,229.255,57600001.0
2006-12-12 12:26:00,229.249,229.256,229.226,229.256,63099998.0
2006-12-12 12:27:00,229.227,229.228,229.196,229.218,19700000.0
2006-12-12 12:28:00,229.276,229.309,229.276,229.29,57100000.0
2006-12-12 12:29:00,229.3,229.329,229.295,229.298,29100000.0
2006-12-12 12:30:00,229.291,229.302,229.291,229.293,33200000.0
2006-12-12 12:31:00,229.294,229.303,229.258,229.283,45700000.0
2006-12-12 12:32:00,229.294,229.331,229.294,229.33,51200000.0
2006-12-12 12:33:00,229.333,229.333,229.294,229.303,72000002.0
2006-12-12 12:34:00,229.322,229.323,229.286,229.286,41600000.0
2006-12-12 12:35:00,229.291,229.291,229.251,229.274,21700000.0
2006-12-12 12:36:00,229.283,229.306,229.281,229.303,48800000.0
2006-12-12 12:37:00,229.305,229.316,229.284,229.284,59600000.0
2006-12-12 12:38:00,229.283,229.288,229.229,229.288,47900000.0
2006-12-12 12:39:00,229.295,229.297,229.278,229.286,54900001.0
2006-12-12 12:40:00,229.284,229.309,229.284,229.293,38900000.0
2006-12-12 12:41:00,229.291,229.326,229.291,229.318,59900000.0
2006-12-12 12:42:00,229.317,229.332,229.284,229.29,48099999.0
2006-12-12 12:43:00,229.31,229.347,229.304,229.335,40800000.0
2006-12-12 12:44:00,229.326,229.352,229.307,229.35,75500001.0
2006-12-12 12:45:00,229.341,229.346,229.325,229.331,57000000.0
2006-12-12 12:46:00,229.323,229.344,229.323,229.341,65800000.0
2006-12-12 12:47:00,229.35,229.35,229.307,229.328,95099999.0
2006-12-12 12:48:00,229.327,229.343,229.266,229.293,31400000.0
2006-12-12 12:49:00,229.311,229.311,229.29,229.291,53600000.0
2006-12-12 12:50:00,229.302,229.326,229.297,229.317,63800000.0
2006-12-12 12:51:00,229.325,229.327,229.298,229.327,29500000.0
2006-12-12 12:52:00,229.334,229.337,229.288,229.29,65800000.0
2006-12-12 12:53:00,229.304,229.345,229.304,229.336,22000000.0
2006-12-12 12:54:00,229.376,229.376,229.309,229.345,45900000.0
2006-12-12 12:55:00,229.355,229.386,229.327,229.329,62600000.0
2006-12-12 12:56:00,229.307,229.315,229.263,229.263,49800000.0
2006-12-12 12:57:00,229.274,229.284,229.253,229.261,33000000.0
2006-12-12 12:58:00,229.253,229.291,229.24,229.265,65300001.0
2006-12-12 12:59:00,229.26,229.277,229.236,229.26,49500000.0
2006-12-12 13:00:00,229.232,229.281,229.232,229.281,31800000.0
2006-12-12 13:01:00,229.289,229.289,229.247,229.271,26900000.0
2006-12-12 13:02:00,229.286,229.293,229.245,229.253,50300000.0
2006-12-12 13:03:00,229.241,229.27,229.241,229.262,53400000.0
2006-12-12 13:04:00,229.251,229.254,229.235,229.235,35800000.0
2006-12-12 13:05:00,229.264,229.284,229.223,229.284,70100001.0
2006-12-12 13:06:00,229.299,229.307,229.281,229.282,51900000.0
2006-12-12 13:07:00,229.286,229.337,229.285,229.326,58599999.0
2006-12-12 13:08:00,229.317,229.332,229.288,229.288,21800000.0
2006-12-12 13:09:00,229.271,229.29,229.255,229.255,32200000.0
2006-12-12 13:10:00,229.257,229.283,229.256,229.283,43299999.0
2006-12-12 13:11:00,229.269,229.269,229.225,229.248,32100000.0
2006-12-12 13:12:00,229.247,229.276,229.23,229.272,61600000.0
2006-12-12 13:13:00,229.254,229.268,229.242,229.25,25700000.0
2006-12-12 13:14:00,229.255,229.255,229.202,229.238,50100000.0
2006-12-12 13:15:00,229.269,229.292,229.237,229.24,49500000.0
2006-12-12 13:16:00,229.277,229.277,229.233,229.253,73800001.0
2006-12-12 13:17:00,229.243,229.267,229.243,229.248,41800000.0
2006-12-12 13:18:00,229.274,229.274,229.219,229.235,55500000.0
2006-12-12 13:19:00,229.23,229.256,229.23,229.235,43500000.0
2006-12-12 13:20:00,229.229,229.248,229.187,229.248,52500000.0
2006-12-12 13:21:00,229.26,229.338,229.246,229.338,53000000.0
2006-12-12 13:22:00,229.375,229.375,229.33,229.335,34500000.0
2006-12-12 13:23:00,229.331,229.332,229.287,229.287,59200000.0
2006-12-12 13:24:00,229.28,229.307,229.256,229.307,20000000.0
2006-12-12 13:25:00,229.295,229.334,229.295,229.334,61300000.0
2006-12-12 13:26:00,229.325,229.338,229.306,229.315,23900000.0
2006-12-12 13:27:00,229.298,229.341,229.298,229.34,46099999.0
2006-12-12 13:28:00,229.341,229.355,229.333,229.346,62299999.0
2006-12-12 13:29:00,229.342,229.353,229.337,229.337,41699999.0
2006-12-12 13:30:00,229.327,229.352,229.327,229.332,53600000.0
2006-12-12 13:31:00,229.333,229.333,229.3,229.333,37700001.0
2006-12-12 13:32:00,229.328,229.345,229.315,229.345,73800000.0
2006-12-12 13:33:00,229.337,229.364,229.33,229.34,35100000.0
2006-12-12 13:34:00,229.343,229.347,229.308,229.347,60200001.0
2006-12-12 13:35:00,229.32,229.354,229.302,229.343,48800000.0
2006-12-12 13:36:00,229.316,229.34,229.313,229.32,52200000.0
2006-12-12 13:37:00,229.321,229.326,229.293,229.302,54500001.0
2006-12-12 13:38:00,229.306,229.316,229.275,229.276,52600000.0
2006-12-12 13:39:00,229.278,229.308,229.264,229.306,49200001.0
2006-12-12 13:40:00,229.295,229.316,229.28,229.316,90200000.0
2006-12-12 13:41:00,229.327,229.345,229.313,229.345,39100000.0
2006-12-12 13:42:00,229.354,229.355,229.319,229.325,42400000.0
2006-12-12 13:43:00,229.357,229.368,229.354,229.355,49300000.0
2006-12-12 13:44:00,229.346,229.38,229.341,229.369,79100001.0
2006-12-12 13:45:00,229.362,229.418,229.362,229.418,41300000.0
2006-12-12 13:46:00,229.429,229.441,229.424,229.441,46300001.0
2006-12-12 13:47:00,229.444,229.444,229.41,229.41,42300000.0
2006-12-12 13:48:00,229.426,229.446,229.422,229.427,51000000.0
2006-12-12 13:49:00,229.445,229.458,229.434,229.453,45800000.0
2006-12-12 13:50:00,229.443,229.443,229.395,229.423,36700001.0
2006-12-12 13:51:00,229.423,229.435,229.413,229.435,59600000.0
2006-12-12 13:52:00,229.443,229.444,229.421,229.437,42700000.0
2006-12-12 13:53:00,229.454,229.488,229.454,229.484,67300000.0
2006-12-12 13:54:00,229.482,229.485,229.47,229.484,71600000.0
2006-12-12 13:55:00,229.463,229.485,229.455,229.478,55400001.0
2006-12-12 13:56:00,229.468,229.496,229.456,229.464,82299999.0
2006-12-12 13:57:00,229.492,229.509,229.469,229.509,34200000.0
2006-12-12 13:58:00,229.52,229.542,229.52,229.53,50000000.0
2006-12-12 13:59:00,229.511,229.559,229.49,229.559,34700000.0
2006-12-12 14:00:00,229.565,229.573,229.517,229.522,29900000.0
2006-12-12 14:01:00,229.523,229.548,229.522,229.548,36200000.0
2006-12-12 14:02:00,229.557,229.645,229.557,229.645,36100000.0
2006-12-12 14:03:00,229.664,229.703,229.664,229.703,56100000.0
2006-12-12 14:04:00,229.716,229.755,229.711,229.721,66899999.0
2006-12-12 14:05:00,229.721,229.727,229.704,229.705,64100000.0
2006-12-12 14:06:00,229.713,229.731,229.672,229.697,48400000.0
2006-12-12 14:07:00,229.696,229.696,229.677,229.684,49300000.0
2006-12-12 14:08:00,229.687,229.714,229.672,229.679,58900000.0
2006-12-12 14:09:00,229.68,229.682,229.666,229.67,43200000.0
2006-12-12 14:10:00,229.689,229.707,229.672,229.672,33100000.0
2006-12-12 14:11:00,229.683,229.698,229.639,229.639,65200000.0
2006-12-12 14:12:00,229.626,229.631,229.556,229.566,32800000.0
2006-12-12 14:13:00,229.539,229.553,229.515,229.532,61500000.0
2006-12-12 14:14:00,229.527,229.531,229.514,229.531,45500000.0
2006-12-12 14:15:00,229.543,229.559,229.536,229.537,57600000.0
2006-12-12 14:16:00,229.544,229.556,229.522,229.544,20500000.0
2006-12-12 14:17:00,229.54,229.576,229.54,229.576,37500000.0
2006-12-12 14:18:00,229.568,229.568,229.514,229.532,126500001.0
2006-12-12 14:19:00,229.53,229.564,229.53,229.549,49300000.0
2006-12-12 14:20:00,229.516,229.561,229.512,229.561,42700000.0
2006-12-12 14:21:00,229.567,229.568,229.521,229.545,67600000.0
2006-12-12 14:22:00,229.526,229.529,229.511,229.515,61200000.0
2006-12-12 14:23:00,229.498,229.517,229.481,229.517,27100000.0
2006-12-12 14:24:00,229.493,229.562,229.482,229.541,40400000.0
2006-12-12 14:25:00,229.559,229.559,229.52,229.538,37500000.0
2006-12-12 14:26:00,229.541,229.599,229.541,229.574,29600000.0
2006-12-12 14:27:00,229.576,229.586,229.547,229.574,54399999.0
2006-12-12 14:28:00,229.55,229.55,229.489,229.489,28600000.0
2006-12-12 14:29:00,229.555,229.561,229.541,229.548,48100000.0
2006-12-12 14:30:00,229.535,229.577,229.535,229.566,93000000.0
2006-12-12 14:31:00,229.569,229.583,229.568,229.57,102999999.0
2006-12-12 14:32:00,229.548,229.586,229.529,229.586,19800000.0
2006-12-12 14:33:00,229.597,229.597,229.565,229.573,37200000.0
2006-12-12 14:34:00,229.591,229.591,229.562,229.562,22300000.0
2006-12-12 14:35:00,229.569,229.569,229.527,229.538,93800002.0
2006-12-12 14:36:00,229.546,229.575,229.52,229.575,39400000.0
2006-12-12 14:37:00,229.601,229.606,229.564,229.565,32200000.0
2006-12-12 14:38:00,229.575,229.588,229.575,229.579,60999999.0
2006-12-12 14:39:00,229.56,229.601,229.527,229.595,72900001.0
2006-12-12 14:40:00,229.601,229.622,229.597,229.612,50500000.0
2006-12-12 14:41:00,229.631,229.631,229.598,229.598,47500000.0
2006-12-12 14:42:00,229.587,229.629,229.572,229.629,46600000.0
2006-12-12 14:43:00,229.612,229.638,229.61,229.626,99600001.0
2006-12-12 14:44:00,229.623,229.623,229.603,229.603,18300000.0
2006-12-12 14:45:00,229.61,229.618,229.553,229.553,59000000.0
2006-12-12 14:46:00,229.606,229.621,229.601,229.609,55300000.0
2006-12-12 14:47:00,229.623,229.645,229.606,229.637,65100000.0
2006-12-12 14:48:00,229.66,229.66,229.626,229.628,74000002.0
2006-12-12 14:49:00,229.585,229.627,229.572,229.624,41800000.0
2006-12-12 14:50:00,229.599,229.599,229.566,229.574,88100000.0
2006-12-12 14:51:00,229.569,229.583,229.555,229.579,49600000.0
2006-12-12 14:52:00,229.58,229.6,229.551,229.59,39600000.0
2006-12-12 14:53:00,229.587,229.594,229.561,229.562,49800000.0
2006-12-12 14:54:00,229.555,229.601,229.555,229.584,35400000.0
2006-12-12 14:55:00,229.581,229.581,229.497,229.511,66800000.0
2006-12-12 14:56:00,229.53,229.553,229.516,229.536,65600001.0
2006-12-12 14:57:00,229.537,229.567,229.518,229.548,55900000.0
2006-12-12 14:58:00,229.552,229.562,229.534,229.54,84600000.0
2006-12-12 14:59:00,229.522,229.58,229.52,229.566,63999998.0
2006-12-12 15:00:00,229.587,229.59,229.572,229.58,50200001.0
2006-12-12 15:01:00,229.581,229.606,229.566,229.591,42200000.0
2006-12-12 15:02:00,229.599,229.628,229.578,229.628,51800000.0
2006-12-12 15:03:00,229.629,229.648,229.629,229.636,46400000.0
2006-12-12 15:04:00,229.643,229.655,229.63,229.644,53600000.0
2006-12-12 15:05:00,229.648,229.685,229.645,229.67,62400000.0
2006-12-12 15:06:00,229.659,229.667,229.623,229.626,41100000.0
2006-12-12 15:07:00,229.634,229.641,229.613,229.622,53600000.0
2006-12-12 15:08:00,229.642,229.647,229.623,229.625,31700000.0
2006-12-12 15:09:00,229.627,229.631,229.618,229.626,18800000.0
2006-12-12 15:10:00,229.638,229.663,229.63,229.65,59700000.0
2006-12-12 15:11:00,229.643,229.663,229.62,229.663,29300000.0
2006-12-12 15:12:00,229.626,229.635,229.611,229.634,55899999.0
2006-12-12 15:13:00,229.636,229.653,229.627,229.648,81600000.0
2006-12-12 15:14:00,229.637,229.637,229.616,229.626,31600000.0
2006-12-12 15:15:00,229.616,229.662,229.614,229.662,29100000.0
2006-12-12 15:16:00,229.67,229.67,229.648,229.649,37700000.0
2006-12-12 15:17:00,229.657,229.657,229.613,229.623,15000000.0
2006-12-12 15:18:00,229.631,229.633,229.609,229.633,52199999.0
2006-12-12 15:19:00,229.638,229.643,229.611,229.631,74099998.0
2006-12-12 15:20:00,229.627,229.647,229.602,229.631,75500000.0
2006-12-12 15:21:00,229.621,229.633,229.6,229.62,62200000.0
2006-12-12 15:22:00,229.618,229.63,229.603,229.609,19700000.0
2006-12-12 15:23:00,229.627,229.649,229.617,229.638,41800000.0
2006-12-12 15:24:00,229.653,229.689,229.643,229.68,44200000.0
2006-12-12 15:25:00,229.685,229.687,229.657,229.668,29800000.0
2006-12-12 15:26:00,229.66,229.664,229.64,229.645,65600000.0
2006-12-12 15:27:00,229.63,229.652,229.619,229.634,38200000.0
2006-12-12 15:28:00,229.63,229.643,229.622,229.643,28600000.0
2006-12-12 15:29:00,229.601,229.613,229.559,229.602,68900000.0
2006-12-12 15:30:00,229.505,229.505,229.405,229.494,39700000.0
2006-12-12 15:31:00,229.53,229.578,229.525,229.578,74100000.0
2006-12-12 15:32:00,229.584,229.646,229.581,229.64,33400000.0
2006-12-12 15:33:00,229.646,229.669,229.636,229.664,61800000.0
2006-12-12 15:34:00,229.663,229.714,229.663,229.712,36200000.0
2006-12-12 15:35:00,229.716,229.738,229.706,229.727,82899999.0
2006-12-12 15:36:00,229.752,229.752,229.695,229.718,45300000.0
2006-12-12 15:37:00,229.713,229.714,229.678,229.708,31500000.0
2006-12-12 15:38:00,229.718,229.718,229.677,229.677,31300000.0
2006-12-12 15:39:00,229.663,229.7,229.663,229.674,53200000.0
2006-12-12 15:40:00,229.667,229.676,229.636,229.636,41700000.0
2006-12-12 15:41:00,229.665,229.673,229.651,229.662,63400000.0
2006-12-12 15:42:00,229.653,229.71,229.65,229.693,76499999.0
2006-12-12 15:43:00,229.691,229.733,229.672,229.724,40800000.0
2006-12-12 15:44:00,229.731,229.764,229.727,229.735,63800000.0
2006-12-12 15:45:00,229.739,229.758,229.728,229.732,48400000.0
2006-12-12 15:46:00,229.752,229.752,229.726,229.739,36600000.0
2006-12-12 15:47:00,229.741,229.761,229.731,229.74,72700000.0
2006-12-12 15:48:00,229.769,229.769,229.733,229.733,24200000.0
2006-12-12 15:49:00,229.723,229.74,229.712,229.731,58800000.0
2006-12-12 15:50:00,229.719,229.767,229.699,229.767,15900000.0
2006-12-12 15:51:00,229.78,229.78,229.753,229.773,61700001.0
2006-12-12 15:52:00,229.769,229.785,229.749,229.752,72200000.0
2006-12-12 15:53:00,229.76,229.793,229.751,229.753,79300001.0
2006-12-12 15:54:00,229.772,229.863,229.772,229.863,43400000.0
2006-12-12 15:55:00,229.857,229.883,229.842,229.883,41499999.0
2006-12-12 15:56:00,229.874,229.874,229.773,229.788,82400001.0
2006-12-12 15:57:00,229.758,229.773,229.74,229.74,49700000.0
2006-12-12 15:58:00,229.734,229.782,229.734,229.778,55500000.0
2006-12-12 15:59:00,229.76,229.76,229.732,229.737,39200000.0
2006-12-12 16:00:00,229.729,229.751,229.703,229.706,38400000.0
2006-12-12 16:01:00,229.71,229.735,229.691,229.735,34500000.0
2006-12-12 16:02:00,229.72,229.76,229.714,229.731,72400000.0
2006-12-12 16:03:00,229.721,229.749,229.721,229.745,52300000.0
2006-12-12 16:04:00,229.763,229.781,229.756,229.781,24200000.0
2006-12-12 16:05:00,229.821,229.826,229.796,229.822,47300000.0
2006-12-12 16:06:00,229.826,229.852,229.814,229.852,62200000.0
2006-12-12 16:07:00,229.841,229.841,229.808,229.823,92200000.0
2006-12-12 16:08:00,229.801,229.851,229.796,229.851,54899999.0
2006-12-12 16:09:00,229.837,229.838,229.811,229.838,52400000.0
2006-12-12 16:10:00,229.828,229.831,229.798,229.825,31600000.0
2006-12-12 16:11:00,229.847,229.863,229.834,229.849,57600000.0
2006-12-12 16:12:00,229.853,229.867,229.835,229.859,28700000.0
2006-12-12 16:13:00,229.844,229.87,229.838,229.865,42300000.0
2006-12-12 16:14:00,229.84,229.84,229.822,229.828,10000000.0
2006-12-12 16:15:00,229.847,229.847,229.773,229.777,34300000.0
2006-12-12 16:16:00,229.788,229.831,229.761,229.831,48300000.0
2006-12-12 16:17:00,229.83,229.847,229.808,229.837,16100000.0
2006-12-12 16:18:00,229.837,229.87,229.837,229.849,32900000.0
2006-12-12 16:19:00,229.849,229.852,229.838,229.852,74600000.0
2006-12-12 16:20:00,229.844,229.865,229.843,229.853,36200000.0
2006-12-12 16:21:00,229.862,229.874,229.834,229.841,26000000.0
2006-12-12 16:22:00,229.854,229.869,229.825,229.843,136599999.0
2006-12-12 16:23:00,229.809,229.831,229.788,229.788,84500000.0
2006-12-12 16:24:00,229.798,229.804,229.754,229.783,45800000.0
2006-12-12 16:25:00,229.769,229.802,229.762,229.802,39100000.0
2006-12-12 16:26:00,229.803,229.815,229.784,229.803,30800000.0
2006-12-12 16:27:00,229.792,229.806,229.77,229.775,67599998.0
2006-12-12 16:28:00,229.758,229.798,229.758,229.789,60900000.0
2006-12-12 16:29:00,229.774,229.801,229.774,229.786,78000000.0
2006-12-12 16:30:00,229.762,229.821,229.762,229.805,67000000.0
2006-12-12 16:31:00,229.803,229.841,229.795,229.807,80099999.0
2006-12-12 16:32:00,229.813,229.863,229.813,229.842,44300000.0
2006-12-12 16:33:00,229.829,229.896,229.815,229.896,48600001.0
2006-12-12 16:34:00,229.897,229.923,229.897,229.923,39600000.0
2006-12-12 16:35:00,229.919,229.922,229.899,229.899,57700000.0
2006-12-12 16:36:00,229.89,229.948,229.882,229.935,49000000.0
2006-12-12 16:37:00,229.928,230.016,229.914,230.016,62800000.0
2006-12-12 16:38:00,229.995,230.016,229.972,230.0,77099999.0
2006-12-12 16:39:00,229.956,229.973,229.955,229.957,37100000.0
2006-12-12 16:40:00,229.947,229.973,229.917,229.917,29100000.0
2006-12-12 16:41:00,229.888,229.915,229.859,229.869,66100000.0
2006-12-12 16:42:00,229.877,229.897,229.863,229.88,38900000.0
2006-12-12 16:43:00,229.861,229.896,229.861,229.896,30600000.0
2006-12-12 16:44:00,229.901,229.905,229.862,229.885,73599999.0
2006-12-12 16:45:00,229.864,229.885,229.855,229.879,67000000.0
2006-12-12 16:46:00,229.873,229.883,229.841,229.847,23600000.0
2006-12-12 16:47:00,229.879,229.926,229.879,229.926,68200000.0
2006-12-12 16:48:00,229.924,229.954,229.893,229.95,44800000.0
2006-12-12 16:49:00,229.957,229.971,229.94,229.965,77300000.0
2006-12-12 16:50:00,229.963,229.974,229.951,229.958,51900000.0
2006-12-12 16:51:00,229.975,229.99,229.954,229.99,73699999.0
2006-12-12 16:52:00,229.979,229.979,229.959,229.974,47200000.0
2006-12-12 16:53:00,229.95,230.009,229.95,229.967,86200001.0
2006-12-12 16:54:00,229.961,229.98,229.961,229.966,44000000.0
2006-12-12 16:55:00,229.968,230.004,229.968,229.984,69500000.0
2006-12-12 16:56:00,230.003,230.007,229.974,229.988,56000001.0
2006-12-12 16:57:00,229.993,230.018,229.974,230.001,82800000.0
2006-12-12 16:58:00,230.022,230.022,229.965,229.97,63900000.0
2006-12-12 16:59:00,229.968,230.023,229.968,230.023,72200000.0
2006-12-12 17:00:00,230.044,230.048,230.006,230.018,37900000.0
2006-12-12 17:01:00,230.013,230.042,230.002,230.025,53400000.0
2006-12-12 17:02:00,230.034,230.034,229.973,230.011,30100000.0
2006-12-12 17:03:00,230.023,230.042,230.01,230.042,76100000.0
2006-12-12 17:04:00,230.027,230.06,230.002,230.045,58200000.0
2006-12-12 17:05:00,230.05,230.064,230.005,230.024,77400000.0
2006-12-12 17:06:00,230.059,230.069,230.048,230.061,20100000.0
2006-12-12 17:07:00,230.054,230.066,230.037,230.053,76500001.0
2006-12-12 17:08:00,230.042,230.045,230.032,230.034,58500000.0
2006-12-12 17:09:00,230.02,230.051,230.01,230.012,39500000.0
2006-12-12 17:10:00,230.026,230.044,230.016,230.025,70800000.0
2006-12-12 17:11:00,230.01,230.01,229.981,229.981,43700000.0
2006-12-12 17:12:00,229.979,230.018,229.979,230.012,49000000.0
2006-12-12 17:13:00,230.01,230.026,229.995,230.026,52700000.0
2006-12-12 17:14:00,230.02,230.028,230.003,230.028,41900000.0
2006-12-12 17:15:00,230.02,230.028,229.989,230.027,89400000.0
2006-12-12 17:16:00,230.022,230.033,229.975,229.994,51100001.0
2006-12-12 17:17:00,230.019,230.041,230.015,230.034,47000001.0
2006-12-12 17:18:00,230.032,230.044,230.025,230.025,97599999.0
2006-12-12 17:19:00,230.05,230.05,230.019,230.019,77400000.0
2006-12-12 17:20:00,230.029,230.063,230.025,230.025,66700000.0
2006-12-12 17:21:00,230.029,230.036,229.992,229.998,42400000.0
2006-12-12 17:22:00,230.013,230.024,230.013,230.024,18000000.0
2006-12-12 17:23:00,230.019,230.051,230.011,230.037,55200001.0
2006-12-12 17:24:00,230.038,230.044,229.997,230.004,65699999.0
2006-12-12 17:25:00,229.994,230.005,229.984,229.987,77299999.0
2006-12-12 17:26:00,229.997,230.026,229.997,230.01,39900000.0
2006-12-12 17:27:00,229.986,229.987,229.963,229.984,45700001.0
2006-12-12 17:28:00,229.978,229.997,229.971,229.987,58900000.0
2006-12-12 17:29:00,229.996,229.998,229.983,229.992,56300000.0
2006-12-12 17:30:00,229.997,230.033,229.997,230.033,45200000.0
2006-12-12 17:31:00,230.027,230.039,230.002,230.02,86100000.0
2006-12-12 17:32:00,230.019,230.036,230.006,230.036,44500001.0
2006-12-12 17:33:00,230.047,230.069,230.037,230.041,74199999.0
2006-12-12 17:34:00,230.03,230.045,229.994,230.03,32200000.0
2006-12-12 17:35:00,230.036,230.041,230.003,230.007,39100000.0
2006-12-12 17:36:00,230.0,230.022,229.973,230.007,44400000.0
2006-12-12 17:37:00,230.011,230.02,230.01,230.02,45600000.0
2006-12-12 17:38:00,230.012,230.029,229.993,230.01,41000000.0
2006-12-12 17:39:00,229.994,230.023,229.994,230.015,45000000.0
2006-12-12 17:40:00,230.014,230.049,230.014,230.041,13200000.0
2006-12-12 17:41:00,230.037,230.068,230.031,230.068,26400000.0
2006-12-12 17:42:00,230.063,230.078,230.062,230.072,39500000.0
2006-12-12 17:43:00,230.054,230.072,230.038,230.049,43700000.0
2006-12-12 17:44:00,230.054,230.06,230.037,230.06,68200001.0
2006-12-12 17:45:00,230.059,230.066,230.007,230.065,66100001.0
2006-12-12 17:46:00,230.087,230.095,230.067,230.07,89200001.0
2006-12-12 17:47:00,230.109,230.14,230.094,230.126,57200000.0
2006-12-12 17:48:00,230.149,230.161,230.13,230.13,43399999.0
2006-12-12 17:49:00,230.14,230.177,230.115,230.166,24200000.0
2006-12-12 17:50:00,230.176,230.177,230.108,230.108,50500000.0
2006-12-12 17:51:00,230.108,230.144,230.102,230.116,37000000.0
2006-12-12 17:52:00,230.142,230.198,230.142,230.198,17900000.0
2006-12-12 17:53:00,230.185,230.185,230.161,230.173,55800000.0
2006-12-12 17:54:00,230.156,230.174,230.143,230.147,32100000.0
2006-12-12 17:55:00,230.156,230.195,230.156,230.195,19000000.0
2006-12-12 17:56:00,230.204,230.204,230.183,230.183,38699999.0
2006-12-12 17:57:00,230.184,230.23,230.184,230.221,29400000.0
2006-12-12 17:58:00,230.219,230.238,230.198,230.198,55900000.0
2006-12-12 17:59:00,230.196,230.254,230.195,230.204,88200001.0
2006-12-12 18:00:00,230.207,230.244,230.192,230.196,66100001.0
2006-12-12 18:01:00,230.204,230.238,230.201,230.203,519300000.0
2006-12-12 18:02:00,230.222,230.249,230.212,230.224,767499999.0
2006-12-12 18:03:00,230.219,230.233,230.196,230.2,674900002.0
2006-12-12 18:04:00,230.23,230.265,230.225,230.247,442600000.0
2006-12-12 18:05:00,230.267,230.267,230.232,230.249,668800000.0
2006-12-12 18:06:00,230.235,230.278,230.216,230.216,684499998.0
2006-12-12 18:07:00,230.215,230.234,230.174,230.185,830900002.0
2006-12-12 18:08:00,230.183,230.216,230.13,230.216,512800002.0
2006-12-12 18:09:00,230.194,230.208,230.16,230.174,605200003.0
2006-12-12 18:10:00,230.186,230.216,230.178,230.18,538200004.0
2006-12-12 18:11:00,230.19,230.21,230.187,230.197,414000001.0
2006-12-12 18:12:00,230.169,230.204,230.169,230.194,297800001.0
2006-12-12 18:13:00,230.186,230.201,230.157,230.198,510799998.0
2006-12-12 18:14:00,230.197,230.203,230.153,230.173,691600000.0
2006-12-12 18:15:00,230.18,230.21,230.173,230.182,636599998.0
2006-12-12 18:16:00,230.175,230.19,230.13,230.141,671800003.0
2006-12-12 18:17:00,230.14,230.163,230.125,230.14,286099999.0
2006-12-12 18:18:00,230.137,230.191,230.137,230.169,369199999.0
2006-12-12 18:19:00,230.184,230.208,230.156,230.195,435999997.0
2006-12-12 18:20:00,230.2,230.221,230.172,230.185,565499999.0
2006-12-12 18:21:00,230.195,230.205,230.138,230.204,594499999.0
2006-12-12 18:22:00,230.211,230.224,230.173,230.182,528799999.0
2006-12-12 18:23:00,230.182,230.207,230.169,230.186,845399996.0
2006-12-12 18:24:00,230.172,230.213,230.165,230.166,483000000.0
2006-12-12 18:25:00,230.185,230.186,230.144,230.163,386800000.0
2006-12-12 18:26:00,230.16,230.185,230.145,230.163,363200000.0
2006-12-12 18:27:00,230.159,230.187,230.141,230.176,407200001.0
2006-12-12 18:28:00,230.185,230.216,230.173,230.19,439300000.0
2006-12-12 18:29:00,230.205,230.227,230.186,230.211,464299997.0
2006-12-12 18:30:00,230.206,230.206,230.167,230.203,292800001.0
2006-12-12 18:31:00,230.214,230.231,230.2,230.214,357900000.0
2006-12-12 18:32:00,230.208,230.233,230.2,230.203,373600001.0
2006-12-12 18:33:00,230.218,230.244,230.21,230.217,474200001.0
2006-12-12 18:34:00,230.221,230.227,230.168,230.19,396500001.0
2006-12-12 18:35:00,230.182,230.215,230.165,230.165,403799999.0
2006-12-12 18:36:00,230.16,230.191,230.156,230.165,283399999.0
2006-12-12 18:37:00,230.172,230.183,230.143,230.143,156000001.0
2006-12-12 18:38:00,230.151,230.154,230.111,230.13,167300000.0
2006-12-12 18:39:00,230.113,230.122,230.086,230.117,147200002.0
2006-12-12 18:40:00,230.113,230.131,230.083,230.131,293499999.0
2006-12-12 18:41:00,230.127,230.137,230.102,230.111,309200000.0
2006-12-12 18:42:00,230.101,230.117,230.075,230.085,304099999.0
2006-12-12 18:43:00,230.082,230.129,230.082,230.118,148100000.0
2006-12-12 18:44:00,230.12,230.13,230.104,230.112,355500001.0
2006-12-12 18:45:00,230.121,230.171,230.121,230.171,213199999.0
2006-12-12 18:46:00,230.172,230.175,230.151,230.175,185300000.0
2006-12-12 18:47:00,230.178,230.203,230.178,230.2,73200000.0
2006-12-12 18:48:00,230.207,230.215,230.169,230.2,164199999.0
2006-12-12 18:49:00,230.208,230.22,230.195,230.213,139000001.0
2006-12-12 18:50:00,230.213,230.222,230.187,230.207,228700000.0
2006-12-12 18:51:00,230.199,230.209,230.166,230.185,250499999.0
2006-12-12 18:52:00,230.18,230.205,230.157,230.203,236800000.0
2006-12-12 18:53:00,230.205,230.222,230.184,230.185,212999999.0
2006-12-12 18:54:00,230.188,230.195,230.159,230.18,246400001.0
2006-12-12 18:55:00,230.185,230.193,230.146,230.176,201400001.0
2006-12-12 18:56:00,230.195,230.195,230.162,230.181,27900000.0
2006-12-12 18:57:00,230.195,230.233,230.195,230.226,183900001.0
2006-12-12 18:58:00,230.225,230.237,230.2,230.237,349100000.0
2006-12-12 18:59:00,230.235,230.248,230.225,230.235,278400000.0
2006-12-12 19:00:00,230.214,230.237,230.185,230.237,67000000.0
2006-12-12 19:01:00,230.232,230.235,230.173,230.173,84700001.0
2006-12-12 19:02:00,230.168,230.175,230.14,230.14,205399999.0
2006-12-12 19:03:00,230.138,230.142,230.106,230.117,263400000.0
2006-12-12 19:04:00,230.113,230.136,230.082,230.097,162400000.0
2006-12-12 19:05:00,230.127,230.127,230.081,230.109,171100001.0
2006-12-12 19:06:00,230.116,230.135,230.077,230.1,407999998.0
2006-12-12 19:07:00,230.108,230.118,230.096,230.105,340200002.0
2006-12-12 19:08:00,230.1,230.109,230.077,230.089,434600000.0
2006-12-12 19:09:00,230.1,230.154,230.089,230.153,142200001.0
2006-12-12 19:10:00,230.185,230.207,230.173,230.181,143700000.0
2006-12-12 19:11:00,230.176,230.192,230.169,230.192,21600000.0
2006-12-12 19:12:00,230.197,230.215,230.193,230.208,66200000.0
2006-12-12 19:13:00,230.203,230.227,230.157,230.194,161300000.0
2006-12-12 19:14:00,230.198,230.226,230.192,230.192,238799999.0
2006-12-12 19:15:00,230.207,230.21,230.186,230.188,282000003.0
2006-12-12 19:16:00,230.202,230.205,230.171,230.186,43300000.0
2006-12-12 19:17:00,230.21,230.229,230.197,230.205,128800001.0
2006-12-12 19:18:00,230.193,230.212,230.162,230.182,155199999.0
2006-12-12 19:19:00,230.206,230.255,230.206,230.242,186300000.0
2006-12-12 19:20:00,230.246,230.291,230.225,230.26,152600001.0
2006-12-12 19:21:00,230.256,230.256,230.222,230.242,138600000.0
2006-12-12 19:22:00,230.232,230.232,230.156,230.156,80900000.0
2006-12-12 19:23:00,230.157,230.193,230.153,230.159,446799999.0
2006-12-12 19:24:00,230.178,230.206,230.178,230.19,138800001.0
2006-12-12 19:25:00,230.185,230.243,230.185,230.222,207500001.0
2006-12-12 19:26:00,230.206,230.222,230.181,230.192,470300002.0
2006-12-12 19:27:00,230.167,230.219,230.167,230.203,229900000.0
2006-12-12 19:28:00,230.214,230.24,230.154,230.24,218899999.0
2006-12-12 19:29:00,230.238,230.238,230.207,230.217,62500000.0
2006-12-12 19:30:00,230.219,230.233,230.213,230.213,235299999.0
2006-12-12 19:31:00,230.183,230.206,230.171,230.206,152399999.0
2006-12-12 19:32:00,230.21,230.246,230.206,230.235,362499999.0
2006-12-12 19:33:00,230.228,230.247,230.175,230.238,184499999.0
2006-12-12 19:34:00,230.241,230.243,230.216,230.223,231499999.0
2006-12-12 19:35:00,230.218,230.252,230.218,230.232,259600000.0
2006-12-12 19:36:00,230.228,230.228,230.204,230.223,227000002.0
2006-12-12 19:37:00,230.232,230.235,230.209,230.217,74100000.0
2006-12-12 19:38:00,230.224,230.247,230.224,230.238,185400000.0
2006-12-12 19:39:00,230.233,230.233,230.193,230.2,158000000.0
2006-12-12 19:40:00,230.191,230.191,230.137,230.156,310899997.0
2006-12-12 19:41:00,230.162,230.162,230.131,230.14,331100002.0
2006-12-12 19:42:00,230.148,230.166,230.136,230.148,157699999.0
2006-12-12 19:43:00,230.143,230.148,230.134,230.148,98500000.0
2006-12-12 19:44:00,230.144,230.165,230.107,230.107,222100000.0
2006-12-12 19:45:00,230.115,230.142,230.115,230.121,182700000.0
2006-12-12 19:46:00,230.124,230.124,230.099,230.115,140900000.0
2006-12-12 19:47:00,230.115,230.115,230.099,230.107,61100000.0
2006-12-12 19:48:00,230.098,230.12,230.094,230.101,248700000.0
2006-12-12 19:49:00,230.093,230.12,230.086,230.1,162099998.0
2006-12-12 19:50:00,230.09,230.113,230.084,230.102,172300000.0
2006-12-12 19:51:00,230.103,230.107,230.072,230.072,160900000.0
2006-12-12 19:52:00,230.079,230.084,230.007,230.015,228700002.0
2006-12-12 19:53:00,230.095,230.115,230.089,230.094,160300001.0
2006-12-12 19:54:00,230.098,230.109,230.05,230.109,154700000.0
2006-12-12 19:55:00,230.079,230.097,230.065,230.093,47800000.0
2006-12-12 19:56:00,230.103,230.111,230.089,230.111,100600000.0
2006-12-12 19:57:00,230.1,230.1,230.036,230.062,139999999.0
2006-12-12 19:58:00,230.044,230.05,230.02,230.022,302200002.0
2006-12-12 19:59:00,230.028,230.047,230.02,230.04,204099999.0
2006-12-12 20:00:00,230.041,230.047,230.013,230.033,83700000.0
2006-12-12 20:01:00,230.024,230.037,229.978,230.023,103700001.0
2006-12-12 20:02:00,230.037,230.056,230.024,230.025,170200001.0
2006-12-12 20:03:00,230.012,230.036,229.981,229.995,87399999.0
2006-12-12 20:04:00,230.027,230.035,229.989,230.022,141100001.0
2006-12-12 20:05:00,230.019,230.019,229.967,229.998,135900001.0
2006-12-12 20:06:00,230.003,230.027,229.982,230.007,196800000.0
2006-12-12 20:07:00,230.021,230.042,230.021,230.03,177100002.0
2006-12-12 20:08:00,230.034,230.043,230.011,230.022,208900001.0
2006-12-12 20:09:00,230.02,230.029,229.964,230.022,114199999.0
2006-12-12 20:10:00,230.016,230.031,229.976,230.008,137000000.0
2006-12-12 20:11:00,230.038,230.05,230.015,230.026,315300001.0
2006-12-12 20:12:00,230.015,230.057,229.972,230.042,530400001.0
2006-12-12 20:13:00,230.037,230.047,230.029,230.043,164500000.0
2006-12-12 20:14:00,230.052,230.075,230.052,230.055,211100001.0
2006-12-12 20:15:00,230.052,230.076,230.037,230.061,355799999.0
2006-12-12 20:16:00,230.049,230.083,230.034,230.068,194199999.0
2006-12-12 20:17:00,230.082,230.082,230.05,230.08,83600000.0
2006-12-12 20:18:00,230.058,230.087,230.051,230.051,104700000.0
2006-12-12 20:19:00,230.081,230.081,230.05,230.081,174600001.0
2006-12-12 20:20:00,230.062,230.086,230.015,230.086,252000000.0
2006-12-12 20:21:00,230.105,230.108,230.086,230.097,126100000.0
2006-12-12 20:22:00,230.089,230.114,230.036,230.079,224900001.0
2006-12-12 20:23:00,230.082,230.091,230.053,230.053,237100001.0
2006-12-12 20:24:00,230.068,230.077,230.027,230.027,196199999.0
2006-12-12 20:25:00,230.048,230.072,230.043,230.064,358300002.0
2006-12-12 20:26:00,230.078,230.1,230.052,230.1,299699998.0
2006-12-12 20:27:00,230.087,230.102,230.056,230.102,175500000.0
2006-12-12 20:28:00,230.089,230.119,230.061,230.091,410700002.0
2006-12-12 20:29:00,230.112,230.132,230.102,230.122,476600002.0
2006-12-12 20:30:00,230.125,230.144,230.118,230.141,544800001.0
2006-12-12 20:31:00,230.15,230.163,230.137,230.146,434900001.0
2006-12-12 20:32:00,230.158,230.179,230.152,230.166,598100000.0
2006-12-12 20:33:00,230.155,230.167,230.11,230.156,141200000.0
2006-12-12 20:34:00,230.158,230.184,230.152,230.165,153400000.0
2006-12-12 20:35:00,230.151,230.179,230.149,230.176,110900000.0
2006-12-12 20:36:00,230.162,230.162,230.121,230.132,139199998.0
2006-12-12 20:37:00,230.132,230.149,230.126,230.126,98100000.0
2006-12-12 20:38:00,230.115,230.168,230.081,230.148,203300001.0
2006-12-12 20:39:00,230.141,230.153,230.107,230.146,182400000.0
2006-12-12 20:40:00,230.156,230.171,230.094,230.132,378300000.0
2006-12-12 20:41:00,230.166,230.175,230.135,230.166,220599999.0
2006-12-12 20:42:00,230.151,230.155,230.076,230.154,298400000.0
2006-12-12 20:43:00,230.135,230.14,230.111,230.12,307900001.0
2006-12-12 20:44:00,230.133,230.144,230.102,230.123,418000000.0
2006-12-12 20:45:00,230.148,230.151,230.099,230.142,276100004.0
2006-12-12 20:46:00,230.153,230.176,230.144,230.158,226199999.0
2006-12-12 20:47:00,230.146,230.168,230.122,230.155,234400000.0
2006-12-12 20:48:00,230.157,230.172,230.136,230.14,253600003.0
2006-12-12 20:49:00,230.155,230.17,230.146,230.155,83100000.0
2006-12-12 20:50:00,230.15,230.177,230.145,230.15,386600002.0
2006-12-12 20:51:00,230.141,230.149,230.079,230.115,166699999.0
2006-12-12 20:52:00,230.115,230.129,230.097,230.1,94800000.0
2006-12-12 20:53:00,230.09,230.117,230.07,230.105,233000001.0
2006-12-12 20:54:00,230.095,230.104,230.057,230.079,234200001.0
2006-12-12 20:55:00,230.105,230.105,230.042,230.086,314900000.0
2006-12-12 20:56:00,230.092,230.102,230.078,230.097,165600000.0
2006-12-12 20:57:00,230.091,230.091,230.043,230.075,337599998.0
2006-12-12 20:58:00,230.086,230.088,230.044,230.072,359000001.0
2006-12-12 20:59:00,230.07,230.11,230.07,230.11,486900000.0
2006-12-12 21:00:00,230.113,230.113,230.046,230.077,511100001.0
2006-12-12 21:01:00,230.076,230.076,230.022,230.032,411000000.0
2006-12-12 21:02:00,230.007,230.015,229.971,229.988,223000001.0
2006-12-12 21:03:00,229.981,230.011,229.977,229.986,265099998.0
2006-12-12 21:04:00,229.999,230.005,229.987,230.005,62100000.0
2006-12-12 21:05:00,230.009,230.023,230.0,230.021,168600001.0
2006-12-12 21:06:00,230.006,230.044,229.995,230.039,184300001.0
2006-12-12 21:07:00,230.053,230.053,229.92,229.936,232099999.0
2006-12-12 21:08:00,229.957,229.991,229.937,229.947,142700001.0
2006-12-12 21:09:00,229.936,229.962,229.932,229.962,95200000.0
2006-12-12 21:10:00,229.949,229.994,229.942,229.944,86700001.0
2006-12-12 21:11:00,229.933,229.94,229.889,229.902,110299998.0
2006-12-12 21:12:00,229.896,229.918,229.888,229.905,102799998.0
2006-12-12 21:13:00,229.919,229.97,229.902,229.921,171600001.0
2006-12-12 21:14:00,229.915,229.971,229.76,229.853,304399998.0
2006-12-12 21:15:00,229.869,230.045,229.864,230.023,273000001.0
2006-12-12 21:16:00,230.061,230.089,229.928,230.018,96700000.0
2006-12-12 21:17:00,230.045,230.088,229.979,230.007,197799999.0
2006-12-12 21:18:00,230.031,230.065,229.968,230.052,127499999.0
2006-12-12 21:19:00,230.039,230.039,229.96,229.971,249500000.0
2006-12-12 21:20:00,229.965,229.976,229.917,229.96,273100000.0
2006-12-12 21:21:00,229.987,230.128,229.975,230.065,274900001.0
2006-12-12 21:22:00,230.074,230.129,230.052,230.092,149299999.0
2006-12-12 21:23:00,230.093,230.111,230.075,230.1,160100001.0
2006-12-12 21:24:00,230.089,230.102,230.056,230.082,215699998.0
2006-12-12 21:25:00,230.108,230.144,230.062,230.125,370000001.0
2006-12-12 21:26:00,230.134,230.134,230.088,230.099,93600000.0
2006-12-12 21:27:00,230.108,230.123,230.059,230.081,142000000.0
2006-12-12 21:28:00,230.085,230.119,230.068,230.11,103300000.0
2006-12-12 21:29:00,230.108,230.126,230.075,230.111,78799999.0
2006-12-12 21:30:00,230.12,230.155,230.086,230.155,101900000.0
2006-12-12 21:31:00,230.12,230.141,230.096,230.126,64900000.0
2006-12-12 21:32:00,230.128,230.148,230.1,230.145,54200000.0
2006-12-12 21:33:00,230.148,230.189,230.07,230.102,132899999.0
2006-12-12 21:34:00,230.12,230.144,230.08,230.115,172899999.0
2006-12-12 21:35:00,230.111,230.163,230.094,230.163,56200000.0
2006-12-12 21:36:00,230.162,230.236,230.149,230.172,77800000.0
2006-12-12 21:37:00,230.157,230.173,230.129,230.135,151300000.0
2006-12-12 21:38:00,230.142,230.176,230.133,230.176,67400000.0
2006-12-12 21:39:00,230.192,230.207,230.161,230.162,45100000.0
2006-12-12 21:40:00,230.169,230.184,230.145,230.154,33000000.0
2006-12-12 21:41:00,230.166,230.187,230.12,230.14,56500000.0
2006-12-12 21:42:00,230.145,230.174,230.111,230.151,173900001.0
2006-12-12 21:43:00,230.153,230.163,230.139,230.149,39900000.0
2006-12-12 21:44:00,230.14,230.155,230.114,230.121,281600002.0
2006-12-12 21:45:00,230.142,230.158,230.133,230.133,70900000.0
2006-12-12 21:46:00,230.142,230.198,230.121,230.19,174799997.0
2006-12-12 21:47:00,230.193,230.196,230.177,230.18,66800000.0
2006-12-12 21:48:00,230.18,230.193,230.169,230.191,138300000.0
2006-12-12 21:49:00,230.183,230.21,230.169,230.182,74400000.0
2006-12-12 21:50:00,230.218,230.223,230.198,230.212,26300000.0
2006-12-12 21:51:00,230.216,230.223,230.183,230.205,169100001.0
2006-12-12 21:52:00,230.202,230.236,230.199,230.221,91100001.0
2006-12-12 21:53:00,230.207,230.209,230.17,230.192,49600001.0
2006-12-12 21:54:00,230.171,230.177,230.143,230.151,114900000.0
2006-12-12 21:55:00,230.169,230.182,230.169,230.175,78599999.0
2006-12-12 21:56:00,230.193,230.193,230.162,230.162,38600000.0
2006-12-12 21:57:00,230.175,230.194,230.175,230.188,42500000.0
2006-12-12 21:58:00,230.179,230.189,230.158,230.174,69699999.0
2006-12-12 21:59:00,230.196,230.236,230.187,230.236,190100001.0
2006-12-12 22:00:00,230.23,230.276,230.23,230.275,162400000.0
2006-12-12 22:01:00,230.267,230.267,230.193,230.256,193699999.0
2006-12-12 22:02:00,230.253,230.309,230.246,230.287,263900000.0
2006-12-12 22:03:00,230.293,230.293,230.218,230.218,108800000.0
2006-12-12 22:04:00,230.2,230.261,230.2,230.244,125600001.0
2006-12-12 22:05:00,230.244,230.247,230.205,230.235,100500001.0
2006-12-12 22:06:00,230.247,230.278,230.247,230.27,53700000.0
2006-12-12 22:07:00,230.277,230.281,230.228,230.26,33400000.0
2006-12-12 22:08:00,230.272,230.272,230.239,230.265,73500000.0
2006-12-12 22:09:00,230.266,230.273,230.262,230.27,44100000.0
2006-12-12 22:10:00,230.247,230.247,230.201,230.201,48600000.0
2006-12-12 22:11:00,230.166,230.183,230.146,230.166,80800001.0
2006-12-12 22:12:00,230.195,230.206,230.143,230.168,63000000.0
2006-12-12 22:13:00,230.174,230.175,230.146,230.155,57700000.0
2006-12-12 22:14:00,230.169,230.169,230.138,230.143,39700000.0
2006-12-12 22:15:00,230.135,230.154,230.107,230.121,176200000.0
2006-12-12 22:16:00,230.115,230.123,230.084,230.12,156500000.0
2006-12-12 22:17:00,230.131,230.166,230.131,230.148,99500000.0
2006-12-12 22:18:00,230.143,230.157,230.117,230.117,51100000.0
2006-12-12 22:19:00,230.106,230.123,230.091,230.092,61400000.0
2006-12-12 22:20:00,230.084,230.099,230.068,230.085,90200000.0
2006-12-12 22:21:00,230.101,230.101,230.003,230.015,39800001.0
2006-12-12 22:22:00,230.074,230.084,230.043,230.043,105000000.0
2006-12-12 22:23:00,230.029,230.045,230.016,230.037,86300000.0
2006-12-12 22:24:00,230.039,230.089,230.019,230.078,55500000.0
2006-12-12 22:25:00,230.06,230.082,230.042,230.08,81100000.0
2006-12-12 22:26:00,230.078,230.087,230.059,230.071,81600001.0
2006-12-12 22:27:00,230.075,230.086,230.035,230.035,184399998.0
2006-12-12 22:28:00,230.056,230.093,230.056,230.086,43500000.0
2006-12-12 22:29:00,230.1,230.113,230.089,230.095,154100000.0
2006-12-12 22:30:00,230.106,230.123,230.104,230.116,60600000.0
2006-12-12 22:31:00,230.113,230.139,230.104,230.11,43200000.0
2006-12-12 22:32:00,230.12,230.153,230.11,230.14,136399999.0
2006-12-12 22:33:00,230.148,230.187,230.142,230.165,229099999.0
2006-12-12 22:34:00,230.169,230.191,230.169,230.172,233499999.0
2006-12-12 22:35:00,230.184,230.19,230.168,230.176,48300000.0
2006-12-12 22:36:00,230.173,230.182,230.152,230.171,136400000.0
2006-12-12 22:37:00,230.171,230.171,230.144,230.165,66300000.0
2006-12-12 22:38:00,230.183,230.191,230.164,230.172,60400000.0
2006-12-12 22:39:00,230.177,230.197,230.174,230.194,34100000.0
2006-12-12 22:40:00,230.193,230.193,230.147,230.155,65400000.0
2006-12-12 22:41:00,230.157,230.168,230.143,230.15,71600000.0
2006-12-12 22:42:00,230.144,230.154,230.138,230.154,29900000.0
2006-12-12 22:43:00,230.149,230.149,230.124,230.133,99299999.0
2006-12-12 22:44:00,230.106,230.129,230.095,230.101,122700000.0
2006-12-12 22:45:00,230.118,230.118,230.074,230.078,82600000.0
2006-12-12 22:46:00,230.048,230.058,230.043,230.055,57900000.0
2006-12-12 22:47:00,230.049,230.064,230.039,230.053,83499999.0
2006-12-12 22:48:00,230.059,230.09,230.039,230.09,124200000.0
2006-12-12 22:49:00,230.083,230.083,230.049,230.074,43400000.0
2006-12-12 22:50:00,230.062,230.072,230.048,230.061,36200000.0
2006-12-12 22:51:00,230.049,230.077,230.039,230.039,95699999.0
2006-12-12 22:52:00,230.019,230.078,230.019,230.078,86899999.0
2006-12-12 22:53:00,230.089,230.107,230.043,230.107,139500000.0
2006-12-12 22:54:00,230.107,230.121,230.066,230.066,27400000.0
2006-12-12 22:55:00,230.069,230.091,230.06,230.086,60900000.0
2006-12-12 22:56:00,230.081,230.091,230.043,230.06,42200000.0
2006-12-12 22:57:00,230.056,230.067,230.041,230.045,89599998.0
2006-12-12 22:58:00,230.036,230.111,230.019,230.111,18100000.0
2006-12-12 22:59:00,230.107,230.141,230.107,230.114,75200001.0
2006-12-12 23:00:00,230.07,230.102,230.064,230.072,37200000.0
2006-12-12 23:01:00,230.056,230.056,230.022,230.041,32600000.0
2006-12-12 23:02:00,230.037,230.037,230.019,230.033,61900001.0
2006-12-12 23:03:00,230.013,230.042,230.013,230.041,44100000.0
2006-12-12 23:04:00,230.045,230.045,230.025,230.034,62700000.0
2006-12-12 23:05:00,230.035,230.044,229.994,230.018,23100000.0
2006-12-12 23:06:00,230.011,230.046,229.999,230.046,53400000.0
2006-12-12 23:07:00,230.023,230.052,230.015,230.024,35900000.0
2006-12-12 23:08:00,230.024,230.07,230.005,230.07,55300000.0
2006-12-12 23:09:00,230.079,230.079,230.029,230.061,31300000.0
2006-12-12 23:10:00,230.056,230.1,230.035,230.082,92100000.0
2006-12-12 23:11:00,230.06,230.09,230.06,230.09,67299999.0
2006-12-12 23:12:00,230.096,230.114,230.076,230.095,82900000.0
2006-12-12 23:13:00,230.094,230.105,230.056,230.073,79500000.0
2006-12-12 23:14:00,230.064,230.083,230.045,230.083,71600000.0
2006-12-12 23:15:00,230.092,230.092,230.065,230.084,62299999.0
2006-12-12 23:16:00,230.083,230.115,230.075,230.115,30000000.0
2006-12-12 23:17:00,230.104,230.121,230.096,230.105,27200000.0
2006-12-12 23:18:00,230.078,230.116,230.068,230.113,30700000.0
2006-12-12 23:19:00,230.107,230.12,230.073,230.116,44200000.0
2006-12-12 23:20:00,230.125,230.128,230.076,230.076,65000001.0
2006-12-12 23:21:00,230.091,230.128,230.072,230.12,68600000.0
2006-12-12 23:22:00,230.098,230.129,230.068,230.129,44100001.0
2006-12-12 23:23:00,230.145,230.156,230.125,230.147,43100000.0
2006-12-12 23:24:00,230.157,230.157,230.091,230.129,62999999.0
2006-12-12 23:25:00,230.129,230.148,230.09,230.118,47700000.0
2006-12-12 23:26:00,230.107,230.144,230.101,230.101,42300000.0
2006-12-12 23:27:00,230.144,230.154,230.091,230.12,46600000.0
2006-12-12 23:28:00,230.101,230.126,230.098,230.098,64900000.0
2006-12-12 23:29:00,230.078,230.136,230.064,230.136,17600000.0
2006-12-12 23:30:00,230.136,230.137,230.101,230.137,60300001.0
2006-12-12 23:31:00,230.12,230.139,230.106,230.106,28300000.0
2006-12-12 23:32:00,230.117,230.117,230.073,230.109,37500000.0
2006-12-12 23:33:00,230.122,230.122,230.102,230.103,29100000.0
2006-12-12 23:34:00,230.102,230.102,230.082,230.093,35400000.0
2006-12-12 23:35:00,230.096,230.131,230.082,230.12,50600000.0
2006-12-12 23:36:00,230.126,230.133,230.115,230.127,43700000.0
2006-12-12 23:37:00,230.122,230.13,230.111,230.111,68800001.0
2006-12-12 23:38:00,230.094,230.094,230.049,230.092,60100000.0
2006-12-12 23:39:00,230.117,230.117,230.066,230.087,52199999.0
2006-12-12 23:40:00,230.098,230.098,230.063,230.063,90799999.0
2006-12-12 23:41:00,230.081,230.09,230.069,230.083,42400001.0
2006-12-12 23:42:00,230.102,230.128,230.102,230.111,78500000.0
2006-12-12 23:43:00,230.107,230.125,230.097,230.125,48200001.0
2006-12-12 23:44:00,230.128,230.175,230.128,230.143,83599999.0
2006-12-12 23:45:00,230.123,230.13,230.1,230.11,83300000.0
2006-12-12 23:46:00,230.097,230.139,230.095,230.139,35000001.0
2006-12-12 23:47:00,230.125,230.125,230.099,230.099,16400000.0
2006-12-12 23:48:00,230.101,230.117,230.071,230.079,21400000.0
2006-12-12 23:49:00,230.093,230.114,230.093,230.114,44800000.0
2006-12-12 23:50:00,230.09,230.108,230.083,230.094,85800000.0
2006-12-12 23:51:00,230.105,230.119,230.079,230.089,58900000.0
2006-12-12 23:52:00,230.117,230.144,230.117,230.135,75300001.0
2006-12-12 23:53:00,230.145,230.157,230.133,230.148,38500000.0
2006-12-12 23:54:00,230.115,230.154,230.102,230.142,43800000.0
2006-12-12 23:55:00,230.153,230.157,230.132,230.145,44800000.0
2006-12-12 23:56:00,230.167,230.171,230.149,230.171,58400000.0
2006-12-12 23:57:00,230.166,230.166,230.152,230.157,51500000.0
2006-12-12 23:58:00,230.152,230.164,230.134,230.16,74000000.0
2006-12-12 23:59:00,230.186,230.186,230.161,230.161,58399999.0
2006-12-13 00:00:00,230.15,230.15,230.106,230.122,44800000.0
2006-12-13 00:01:00,230.129,230.143,230.088,230.094,39800000.0
2006-12-13 00:02:00,230.129,230.145,230.115,230.145,80999999.0
2006-12-13 00:03:00,230.116,230.123,230.102,230.123,70000001.0
2006-12-13 00:04:00,230.123,230.129,230.087,230.097,18200000.0
2006-12-13 00:05:00,230.117,230.143,230.117,230.143,48900000.0
2006-12-13 00:06:00,230.125,230.129,230.068,230.104,43000000.0
2006-12-13 00:07:00,230.14,230.17,230.121,230.17,18400000.0
2006-12-13 00:08:00,230.132,230.18,230.112,230.135,125099998.0
2006-12-13 00:09:00,230.125,230.164,230.098,230.164,45600000.0
2006-12-13 00:10:00,230.168,230.203,230.166,230.195,57000000.0
2006-12-13 00:11:00,230.157,230.208,230.157,230.161,65699999.0
2006-12-13 00:12:00,230.175,230.193,230.172,230.172,72700000.0
2006-12-13 00:13:00,230.171,230.186,230.126,230.157,75700001.0
2006-12-13 00:14:00,230.182,230.182,230.145,230.145,64300000.0
2006-12-13 00:15:00,230.144,230.149,230.124,230.124,38000000.0
2006-12-13 00:16:00,230.132,230.187,230.132,230.172,54800000.0
2006-12-13 00:17:00,230.168,230.172,230.151,230.165,44200000.0
2006-12-13 00:18:00,230.17,230.186,230.157,230.158,83300000.0
2006-12-13 00:19:00,230.149,230.168,230.136,230.138,84799999.0
2006-12-13 00:20:00,230.125,230.142,230.112,230.112,65300000.0
2006-12-13 00:21:00,230.104,230.105,230.082,230.095,56000000.0
2006-12-13 00:22:00,230.07,230.07,230.049,230.064,74300001.0
2006-12-13 00:23:00,230.072,230.072,230.034,230.065,32700000.0
2006-12-13 00:24:00,230.086,230.099,230.079,230.08,58999999.0
2006-12-13 00:25:00,230.071,230.096,230.062,230.093,42200000.0
2006-12-13 00:26:00,230.09,230.09,230.056,230.067,59800000.0
2006-12-13 00:27:00,230.069,230.107,230.069,230.079,119600002.0
2006-12-13 00:28:00,230.087,230.089,230.041,230.069,57400000.0
2006-12-13 00:29:00,230.081,230.103,230.072,230.103,58200000.0
2006-12-13 00:30:00,230.121,230.144,230.105,230.108,63800000.0
2006-12-13 00:31:00,230.171,230.171,230.14,230.14,38100000.0
2006-12-13 00:32:00,230.134,230.136,230.082,230.114,51700001.0
2006-12-13 00:33:00,230.142,230.173,230.142,230.168,45400000.0
2006-12-13 00:34:00,230.145,230.145,230.095,230.095,33000000.0
2006-12-13 00:35:00,230.111,230.122,230.099,230.12,54100001.0
2006-12-13 00:36:00,230.113,230.135,230.101,230.112,15100000.0
2006-12-13 00:37:00,230.094,230.116,230.083,230.102,35600000.0
2006-12-13 00:38:00,230.084,230.102,230.071,230.102,45299999.0
2006-12-13 00:39:00,230.091,230.091,230.055,230.066,32600000.0
2006-12-13 00:40:00,230.084,230.094,230.06,230.087,58100000.0
2006-12-13 00:41:00,230.094,230.096,230.018,230.034,61300000.0
2006-12-13 00:42:00,230.059,230.094,230.046,230.082,44699999.0
2006-12-13 00:43:00,230.078,230.082,230.031,230.06,52100000.0
2006-12-13 00:44:00,230.064,230.075,230.051,230.07,50200000.0
2006-12-13 00:45:00,230.079,230.139,230.079,230.096,45100000.0
2006-12-13 00:46:00,230.107,230.11,230.096,230.11,24200000.0
2006-12-13 00:47:00,230.114,230.119,230.088,230.088,46999999.0
2006-12-13 00:48:00,230.099,230.099,230.05,230.05,54400000.0
2006-12-13 00:49:00,230.078,230.078,230.008,230.008,61299999.0
2006-12-13 00:50:00,230.071,230.076,230.055,230.065,54700001.0
2006-12-13 00:51:00,230.076,230.077,230.048,230.059,37200000.0
2006-12-13 00:52:00,230.071,230.104,230.057,230.077,87999999.0
2006-12-13 00:53:00,230.104,230.123,230.094,230.112,60200000.0
2006-12-13 00:54:00,230.098,230.105,230.068,230.068,55700000.0
2006-12-13 00:55:00,230.056,230.077,230.052,230.058,26200000.0
2006-12-13 00:56:00,230.041,230.042,229.999,230.018,38700000.0
2006-12-13 00:57:00,230.018,230.038,230.001,230.02,63200001.0
2006-12-13 00:58:00,229.99,230.018,229.99,229.996,32800000.0
2006-12-13 00:59:00,229.996,230.003,229.97,229.97,31200000.0
2006-12-13 01:00:00,229.99,230.018,229.979,230.014,34000000.0
2006-12-13 01:01:00,229.994,229.999,229.979,229.997,41700000.0
2006-12-13 01:02:00,230.0,230.0,229.963,229.98,55400000.0
2006-12-13 01:03:00,229.957,230.003,229.957,230.003,43800001.0
2006-12-13 01:04:00,230.01,230.01,229.976,229.976,77600000.0
2006-12-13 01:05:00,230.014,230.044,229.991,230.03,108900001.0
2006-12-13 01:06:00,230.031,230.031,229.963,229.965,21300000.0
2006-12-13 01:07:00,229.977,229.982,229.912,229.915,46400000.0
2006-12-13 01:08:00,229.919,229.957,229.913,229.957,80600000.0
2006-12-13 01:09:00,229.954,229.98,229.951,229.966,23800000.0
2006-12-13 01:10:00,229.989,230.058,229.989,230.058,42200000.0
2006-12-13 01:11:00,230.07,230.07,229.999,230.016,43099999.0
2006-12-13 01:12:00,230.032,230.037,230.001,230.022,40200000.0
2006-12-13 01:13:00,230.037,230.05,230.026,230.05,76300001.0
2006-12-13 01:14:00,230.039,230.05,230.007,230.007,60899999.0
2006-12-13 01:15:00,230.037,230.052,230.031,230.039,24000000.0
2006-12-13 01:16:00,230.05,230.061,230.025,230.058,44300000.0
2006-12-13 01:17:00,230.042,230.055,230.008,230.023,43400001.0
2006-12-13 01:18:00,230.017,230.018,229.989,230.003,35000000.0
2006-12-13 01:19:00,230.014,230.024,229.973,230.009,37100000.0
2006-12-13 01:20:00,230.015,230.02,229.995,229.995,42500000.0
2006-12-13 01:21:00,229.999,230.003,229.979,229.995,83900000.0
2006-12-13 01:22:00,230.011,230.025,230.0,230.006,48300000.0
2006-12-13 01:23:00,230.033,230.037,230.018,230.032,40900000.0
2006-12-13 01:24:00,230.036,230.053,229.996,230.047,28800000.0
2006-12-13 01:25:00,230.014,230.047,230.014,230.029,46800000.0
2006-12-13 01:26:00,230.042,230.069,230.002,230.055,46800000.0
2006-12-13 01:27:00,230.057,230.071,230.053,230.059,68900000.0
2006-12-13 01:28:00,230.039,230.039,229.999,230.015,33100000.0
2006-12-13 01:29:00,230.037,230.045,230.012,230.045,49400000.0
2006-12-13 01:30:00,230.054,230.066,230.027,230.047,26000000.0
2006-12-13 01:31:00,230.069,230.069,230.007,230.007,38900000.0
2006-12-13 01:32:00,230.025,230.025,230.004,230.02,79400001.0
2006-12-13 01:33:00,229.984,230.019,229.984,230.017,53000001.0
2006-12-13 01:34:00,230.017,230.023,229.996,230.013,20600000.0
2006-12-13 01:35:00,229.993,230.026,229.988,230.026,65800000.0
2006-12-13 01:36:00,230.017,230.046,230.017,230.035,64100000.0
2006-12-13 01:37:00,230.06,230.06,230.037,230.041,62000000.0
2006-12-13 01:38:00,230.038,230.05,230.016,230.02,34600000.0
2006-12-13 01:39:00,229.99,230.031,229.972,230.019,84500001.0
2006-12-13 01:40:00,230.017,230.032,230.0,230.015,52300000.0
2006-12-13 01:41:00,230.012,230.046,230.006,230.031,56799999.0
2006-12-13 01:42:00,230.016,230.019,229.993,230.008,56800000.0
2006-12-13 01:43:00,229.985,230.015,229.985,230.008,44500000.0
2006-12-13 01:44:00,230.038,230.059,230.028,230.047,35100000.0
2006-12-13 01:45:00,230.057,230.073,230.02,230.02,40900000.0
2006-12-13 01:46:00,230.058,230.063,230.039,230.056,66800000.0
2006-12-13 01:47:00,230.055,230.068,230.039,230.039,92600000.0
2006-12-13 01:48:00,230.033,230.068,230.033,230.054,56400000.0
2006-12-13 01:49:00,230.047,230.076,230.047,230.065,56300000.0
2006-12-13 01:50:00,230.063,230.089,230.046,230.066,54300000.0
2006-12-13 01:51:00,230.027,230.061,230.011,230.058,33000000.0
2006-12-13 01:52:00,230.054,230.07,230.013,230.04,57699999.0
2006-12-13 01:53:00,230.039,230.062,230.028,230.043,39100000.0
2006-12-13 01:54:00,230.068,230.087,230.057,230.072,46000000.0
2006-12-13 01:55:00,230.09,230.092,230.04,230.04,52500000.0
2006-12-13 01:56:00,230.029,230.04,230.009,230.009,26500000.0
2006-12-13 01:57:00,230.034,230.044,230.015,230.031,40300000.0
2006-12-13 01:58:00,230.055,230.064,230.015,230.027,50900000.0
2006-12-13 01:59:00,230.04,230.042,230.0,230.003,46700000.0
2006-12-13 02:00:00,229.986,229.999,229.976,229.994,28600000.0
2006-12-13 02:01:00,230.009,230.018,229.995,229.995,36500000.0
2006-12-13 02:02:00,230.007,230.057,229.999,230.055,20400000.0
2006-12-13 02:03:00,230.057,230.075,230.037,230.075,52900001.0
2006-12-13 02:04:00,230.099,230.102,230.069,230.079,33000000.0
2006-12-13 02:05:00,230.11,230.113,230.075,230.082,36400000.0
2006-12-13 02:06:00,230.092,230.108,230.092,230.095,23900000.0
2006-12-13 02:07:00,230.071,230.125,230.07,230.11,34400000.0
2006-12-13 02:08:00,230.117,230.118,230.098,230.105,62200000.0
2006-12-13 02:09:00,230.099,230.102,230.064,230.064,36500000.0
2006-12-13 02:10:00,230.1,230.12,230.081,230.12,57500000.0
2006-12-13 02:11:00,230.106,230.125,230.101,230.108,78600000.0
2006-12-13 02:12:00,230.111,230.111,230.05,230.094,51400000.0
2006-12-13 02:13:00,230.093,230.094,230.074,230.086,63400001.0
2006-12-13 02:14:00,230.078,230.105,230.059,230.091,90199999.0
2006-12-13 02:15:00,230.078,230.115,230.06,230.105,81600001.0
2006-12-13 02:16:00,230.098,230.098,230.044,230.079,75400002.0
2006-12-13 02:17:00,230.09,230.11,230.073,230.073,29400000.0
2006-12-13 02:18:00,230.074,230.118,230.069,230.118,42900000.0
2006-12-13 02:19:00,230.119,230.135,230.095,230.095,31200000.0
2006-12-13 02:20:00,230.118,230.157,230.086,230.157,24500000.0
2006-12-13 02:21:00,230.166,230.185,230.137,230.185,28200000.0
2006-12-13 02:22:00,230.18,230.189,230.152,230.175,39899999.0
2006-12-13 02:23:00,230.171,230.176,230.133,230.149,21400000.0
2006-12-13 02:24:00,230.147,230.178,230.138,230.138,19500000.0
2006-12-13 02:25:00,230.161,230.161,230.115,230.115,42200000.0
2006-12-13 02:26:00,230.142,230.142,230.105,230.133,43700000.0
2006-12-13 02:27:00,230.133,230.146,230.106,230.146,73300000.0
2006-12-13 02:28:00,230.139,230.139,230.106,230.122,60900000.0
2006-12-13 02:29:00,230.129,230.145,230.121,230.145,23200000.0
2006-12-13 02:30:00,230.143,230.143,230.096,230.096,42200001.0
2006-12-13 02:31:00,230.148,230.149,230.125,230.129,67200000.0
2006-12-13 02:32:00,230.147,230.155,230.128,230.146,95800000.0
2006-12-13 02:33:00,230.149,230.168,230.133,230.144,42000000.0
2006-12-13 02:34:00,230.146,230.158,230.141,230.158,24700000.0
2006-12-13 02:35:00,230.141,230.158,230.104,230.106,45000000.0
2006-12-13 02:36:00,230.173,230.176,230.16,230.173,18500000.0
2006-12-13 02:37:00,230.154,230.161,230.119,230.13,58500001.0
2006-12-13 02:38:00,230.159,230.174,230.149,230.161,55100000.0
2006-12-13 02:39:00,230.166,230.176,230.147,230.162,41700000.0
2006-12-13 02:40:00,230.161,230.161,230.137,230.137,51200000.0
2006-12-13 02:41:00,230.157,230.184,230.139,230.167,56300000.0
2006-12-13 02:42:00,230.145,230.159,230.145,230.147,47400000.0
2006-12-13 02:43:00,230.152,230.169,230.138,230.165,35200000.0
2006-12-13 02:44:00,230.176,230.201,230.176,230.197,53300000.0
2006-12-13 02:45:00,230.184,230.184,230.16,230.182,34700000.0
2006-12-13 02:46:00,230.174,230.189,230.173,230.185,51500000.0
2006-12-13 02:47:00,230.178,230.216,230.171,230.216,43800000.0
2006-12-13 02:48:00,230.229,230.239,230.191,230.193,85700000.0
2006-12-13 02:49:00,230.207,230.218,230.192,230.205,57700000.0
2006-12-13 02:50:00,230.197,230.219,230.193,230.219,78600000.0
2006-12-13 02:51:00,230.242,230.242,230.207,230.217,39800000.0
2006-12-13 02:52:00,230.199,230.225,230.198,230.202,64300000.0
2006-12-13 02:53:00,230.179,230.179,230.147,230.154,45400000.0
2006-12-13 02:54:00,230.169,230.229,230.169,230.229,59900000.0
2006-12-13 02:55:00,230.228,230.243,230.227,230.241,45300000.0
2006-12-13 02:56:00,230.196,230.245,230.188,230.197,70900000.0
2006-12-13 02:57:00,230.248,230.271,230.243,230.261,66300000.0
2006-12-13 02:58:00,230.264,230.284,230.256,230.284,28300000.0
2006-12-13 02:59:00,230.271,230.31,230.255,230.31,71200000.0
2006-12-13 03:00:00,230.297,230.297,230.246,230.246,42200000.0
2006-12-13 03:01:00,230.251,230.265,230.227,230.265,91799999.0
2006-12-13 03:02:00,230.267,230.267,230.246,230.246,32300000.0
2006-12-13 03:03:00,230.264,230.307,230.264,230.297,19900000.0
2006-12-13 03:04:00,230.308,230.328,230.295,230.328,70999999.0
2006-12-13 03:05:00,230.333,230.337,230.301,230.316,47799999.0
2006-12-13 03:06:00,230.314,230.33,230.3,230.31,72300000.0
2006-12-13 03:07:00,230.263,230.289,230.256,230.289,14500000.0
2006-12-13 03:08:00,230.308,230.308,230.267,230.267,25300000.0
2006-12-13 03:09:00,230.256,230.284,230.25,230.284,51700000.0
2006-12-13 03:10:00,230.27,230.272,230.252,230.252,56200000.0
2006-12-13 03:11:00,230.25,230.271,230.237,230.254,46200000.0
2006-12-13 03:12:00,230.267,230.277,230.242,230.242,55400000.0
2006-12-13 03:13:00,230.256,230.257,230.213,230.213,81500000.0
2006-12-13 03:14:00,230.216,230.246,230.216,230.226,48199999.0
2006-12-13 03:15:00,230.242,230.274,230.207,230.274,31600000.0
2006-12-13 03:16:00,230.287,230.287,230.23,230.263,40900000.0
2006-12-13 03:17:00,230.263,230.283,230.263,230.272,44000000.0
2006-12-13 03:18:00,230.264,230.29,230.223,230.246,91000000.0
2006-12-13 03:19:00,230.244,230.261,230.239,230.254,44600000.0
2006-12-13 03:20:00,230.275,230.285,230.233,230.252,27000000.0
2006-12-13 03:21:00,230.273,230.301,230.259,230.3,54200000.0
2006-12-13 03:22:00,230.308,230.308,230.287,230.287,55400000.0
2006-12-13 03:23:00,230.301,230.313,230.276,230.291,71300000.0
2006-12-13 03:24:00,230.3,230.353,230.3,230.353,85000001.0
2006-12-13 03:25:00,230.348,230.396,230.34,230.388,35700000.0
2006-12-13 03:26:00,230.364,230.373,230.344,230.344,50700000.0
2006-12-13 03:27:00,230.298,230.35,230.297,230.343,48200000.0
2006-12-13 03:28:00,230.359,230.359,230.345,230.348,20800000.0
2006-12-13 03:29:00,230.354,230.367,230.326,230.367,33500000.0
2006-12-13 03:30:00,230.352,230.352,230.322,230.322,51399999.0
2006-12-13 03:31:00,230.331,230.344,230.287,230.344,81700001.0
2006-12-13 03:32:00,230.354,230.358,230.329,230.352,80999999.0
2006-12-13 03:33:00,230.347,230.347,230.293,230.303,37000000.0
2006-12-13 03:34:00,230.372,230.372,230.332,230.355,44200000.0
2006-12-13 03:35:00,230.332,230.346,230.32,230.325,40400000.0
2006-12-13 03:36:00,230.337,230.352,230.323,230.338,50600000.0
2006-12-13 03:37:00,230.37,230.371,230.31,230.31,27200000.0
2006-12-13 03:38:00,230.343,230.356,230.317,230.356,52200001.0
2006-12-13 03:39:00,230.35,230.359,230.326,230.347,38300000.0
2006-12-13 03:40:00,230.339,230.389,230.339,230.389,58899999.0
2006-12-13 03:41:00,230.402,230.402,230.365,230.368,63400000.0
2006-12-13 03:42:00,230.425,230.438,230.401,230.41,42800000.0
2006-12-13 03:43:00,230.42,230.433,230.408,230.433,46600000.0
2006-12-13 03:44:00,230.425,230.454,230.41,230.451,51700000.0
2006-12-13 03:45:00,230.466,230.471,230.434,230.457,46799999.0
2006-12-13 03:46:00,230.469,230.479,230.429,230.437,57300001.0
2006-12-13 03:47:00,230.456,230.473,230.436,230.455,53000000.0
2006-12-13 03:48:00,230.46,230.523,230.459,230.523,34500000.0
2006-12-13 03:49:00,230.514,230.514,230.45,230.45,32600000.0
2006-12-13 03:50:00,230.455,230.48,230.446,230.48,34600000.0
2006-12-13 03:51:00,230.487,230.496,230.469,230.469,49999999.0
2006-12-13 03:52:00,230.469,230.487,230.467,230.481,39200000.0
2006-12-13 03:53:00,230.477,230.502,230.477,230.502,58700000.0
2006-12-13 03:54:00,230.52,230.529,230.52,230.527,41400000.0
2006-12-13 03:55:00,230.506,230.508,230.491,230.497,23400000.0
2006-12-13 03:56:00,230.484,230.513,230.484,230.496,64200000.0
2006-12-13 03:57:00,230.478,230.514,230.461,230.505,29600000.0
2006-12-13 03:58:00,230.516,230.528,230.463,230.518,77300000.0
2006-12-13 03:59:00,230.503,230.503,230.468,230.468,17200000.0
2006-12-13 04:00:00,230.47,230.487,230.468,230.487,27000000.0
2006-12-13 04:01:00,230.463,230.493,230.46,230.473,59900000.0
2006-12-13 04:02:00,230.476,230.489,230.46,230.474,52399999.0
2006-12-13 04:03:00,230.473,230.473,230.425,230.439,48399999.0
2006-12-13 04:04:00,230.439,230.459,230.439,230.447,33900000.0
2006-12-13 04:05:00,230.443,230.46,230.437,230.449,45400000.0
2006-12-13 04:06:00,230.459,230.463,230.41,230.41,51600000.0
2006-12-13 04:07:00,230.386,230.402,230.381,230.397,18000000.0
2006-12-13 04:08:00,230.425,230.425,230.371,230.385,56700000.0
2006-12-13 04:09:00,230.402,230.413,230.399,230.407,63899999.0
2006-12-13 04:10:00,230.415,230.434,230.4,230.421,57500000.0
2006-12-13 04:11:00,230.442,230.467,230.409,230.409,62800000.0
2006-12-13 04:12:00,230.421,230.475,230.407,230.407,52900000.0
2006-12-13 04:13:00,230.468,230.487,230.468,230.487,49500000.0
2006-12-13 04:14:00,230.469,230.502,230.459,230.464,68900001.0
2006-12-13 04:15:00,230.465,230.506,230.457,230.492,33300000.0
2006-12-13 04:16:00,230.481,230.487,230.461,230.479,74900000.0
2006-12-13 04:17:00,230.484,230.484,230.459,230.475,31400000.0
2006-12-13 04:18:00,230.456,230.462,230.42,230.448,88600000.0
2006-12-13 04:19:00,230.457,230.461,230.42,230.446,47499999.0
2006-12-13 04:20:00,230.436,230.437,230.417,230.417,44200000.0
2006-12-13 04:21:00,230.397,230.397,230.357,230.361,16800000.0
2006-12-13 04:22:00,230.357,230.364,230.348,230.349,64300000.0
2006-12-13 04:23:00,230.351,230.387,230.351,230.363,59600000.0
2006-12-13 04:24:00,230.366,230.378,230.353,230.378,105700000.0
2006-12-13 04:25:00,230.345,230.349,230.337,230.342,66300000.0
2006-12-13 04:26:00,230.358,230.371,230.329,230.335,85000000.0
2006-12-13 04:27:00,230.319,230.339,230.296,230.3,27700000.0
2006-12-13 04:28:00,230.305,230.33,230.3,230.3,19900000.0
2006-12-13 04:29:00,230.309,230.322,230.289,230.315,43399999.0
2006-12-13 04:30:00,230.321,230.335,230.298,230.332,34199999.0
2006-12-13 04:31:00,230.34,230.344,230.334,230.341,29500000.0
2006-12-13 04:32:00,230.347,230.364,230.347,230.362,21800000.0
2006-12-13 04:33:00,230.361,230.378,230.353,230.378,43900000.0
2006-12-13 04:34:00,230.384,230.388,230.378,230.38,41600000.0
2006-12-13 04:35:00,230.379,230.385,230.362,230.369,36700000.0
2006-12-13 04:36:00,230.355,230.406,230.355,230.406,28700000.0
2006-12-13 04:37:00,230.423,230.445,230.42,230.445,33200000.0
2006-12-13 04:38:00,230.461,230.475,230.445,230.445,58300000.0
2006-12-13 04:39:00,230.459,230.465,230.448,230.455,44300000.0
2006-12-13 04:40:00,230.449,230.465,230.441,230.451,42700000.0
2006-12-13 04:41:00,230.451,230.458,230.425,230.425,63300000.0
2006-12-13 04:42:00,230.444,230.444,230.411,230.417,61300000.0
2006-12-13 04:43:00,230.426,230.429,230.399,230.428,48700000.0
2006-12-13 04:44:00,230.44,230.44,230.401,230.42,62300001.0
2006-12-13 04:45:00,230.405,230.44,230.405,230.429,34400000.0
2006-12-13 04:46:00,230.423,230.445,230.394,230.394,58500001.0
2006-12-13 04:47:00,230.448,230.452,230.434,230.452,30400000.0
2006-12-13 04:48:00,230.477,230.477,230.43,230.44,37200000.0
2006-12-13 04:49:00,230.472,230.478,230.447,230.452,47600000.0
2006-12-13 04:50:00,230.47,230.525,230.47,230.525,45000000.0
2006-12-13 04:51:00,230.552,230.552,230.528,230.528,25700000.0
2006-12-13 04:52:00,230.509,230.512,230.497,230.512,61600000.0
2006-12-13 04:53:00,230.517,230.517,230.462,230.462,75200000.0
2006-12-13 04:54:00,230.482,230.492,230.459,230.49,66399999.0
2006-12-13 04:55:00,230.468,230.468,230.457,230.463,25900000.0
2006-12-13 04:56:00,230.479,230.481,230.441,230.455,61700000.0
2006-12-13 04:57:00,230.479,230.501,230.479,230.486,73200000.0
2006-12-13 04:58:00,230.464,230.489,230.46,230.476,89900000.0
2006-12-13 04:59:00,230.48,230.516,230.48,230.501,21400000.0
2006-12-13 05:00:00,230.507,230.507,230.478,230.493,50700000.0
2006-12-13 05:01:00,230.465,230.518,230.465,230.515,90699998.0
2006-12-13 05:02:00,230.502,230.51,230.477,230.498,38100000.0
2006-12-13 05:03:00,230.49,230.5,230.474,230.5,49400001.0
2006-12-13 05:04:00,230.509,230.513,230.502,230.513,27000000.0
2006-12-13 05:05:00,230.503,230.513,230.468,230.513,32400000.0
2006-12-13 05:06:00,230.497,230.52,230.483,230.507,52999999.0
2006-12-13 05:07:00,230.508,230.518,230.484,230.497,41300000.0
2006-12-13 05:08:00,230.468,230.502,230.468,230.488,57399999.0
2006-12-13 05:09:00,230.435,230.513,230.435,230.513,35500000.0
2006-12-13 05:10:00,230.515,230.515,230.491,230.494,33200000.0
2006-12-13 05:11:00,230.49,230.501,230.478,230.487,95900001.0
2006-12-13 05:12:00,230.479,230.479,230.463,230.475,53700000.0
2006-12-13 05:13:00,230.475,230.479,230.443,230.47,92999998.0
2006-12-13 05:14:00,230.438,230.476,230.431,230.476,78200001.0
2006-12-13 05:15:00,230.479,230.479,230.43,230.445,46600000.0
2006-12-13 05:16:00,230.445,230.453,230.422,230.45,40100000.0
2006-12-13 05:17:00,230.436,230.466,230.43,230.466,17200000.0
2006-12-13 05:18:00,230.458,230.458,230.382,230.422,50500001.0
2006-12-13 05:19:00,230.441,230.442,230.412,230.43,40600000.0
2006-12-13 05:20:00,230.452,230.466,230.436,230.45,65899999.0
2006-12-13 05:21:00,230.456,230.471,230.424,230.424,53700000.0
2006-12-13 05:22:00,230.438,230.474,230.424,230.458,39100000.0
2006-12-13 05:23:00,230.477,230.477,230.433,230.452,71800000.0
2006-12-13 05:24:00,230.472,230.493,230.442,230.484,97999999.0
2006-12-13 05:25:00,230.495,230.505,230.472,230.505,63300000.0
2006-12-13 05:26:00,230.496,230.496,230.453,230.453,46300000.0
2006-12-13 05:27:00,230.483,230.503,230.478,230.503,69200000.0
2006-12-13 05:28:00,230.475,230.515,230.458,230.515,56000000.0
2006-12-13 05:29:00,230.502,230.515,230.488,230.49,34600000.0
2006-12-13 05:30:00,230.506,230.54,230.506,230.533,31600000.0
2006-12-13 05:31:00,230.514,230.529,230.498,230.507,46500000.0
2006-12-13 05:32:00,230.519,230.522,230.492,230.492,62700000.0
2006-12-13 05:33:00,230.511,230.53,230.497,230.53,44500000.0
2006-12-13 05:34:00,230.544,230.553,230.516,230.526,35800000.0
2006-12-13 05:35:00,230.532,230.538,230.517,230.536,43300000.0
2006-12-13 05:36:00,230.527,230.532,230.489,230.52,44500000.0
2006-12-13 05:37:00,230.536,230.537,230.483,230.483,34500000.0
2006-12-13 05:38:00,230.464,230.515,230.464,230.491,50800000.0
2006-12-13 05:39:00,230.503,230.521,230.497,230.51,42600000.0
2006-12-13 05:40:00,230.485,230.493,230.457,230.493,49900000.0
2006-12-13 05:41:00,230.475,230.511,230.475,230.505,29000000.0
2006-12-13 05:42:00,230.504,230.506,230.455,230.501,53700000.0
2006-12-13 05:43:00,230.478,230.511,230.471,230.5,29900000.0
2006-12-13 05:44:00,230.489,230.489,230.448,230.456,44700000.0
2006-12-13 05:45:00,230.502,230.509,230.476,230.5,51499999.0
2006-12-13 05:46:00,230.502,230.518,230.492,230.5,94500000.0
2006-12-13 05:47:00,230.501,230.52,230.495,230.52,42200000.0
2006-12-13 05:48:00,230.52,230.52,230.485,230.495,35300000.0
2006-12-13 05:49:00,230.5,230.509,230.485,230.486,32200000.0
2006-12-13 05:50:00,230.461,230.475,230.448,230.448,61100000.0
2006-12-13 05:51:00,230.448,230.462,230.399,230.44,37500000.0
2006-12-13 05:52:00,230.47,230.47,230.422,230.451,51800001.0
2006-12-13 05:53:00,230.445,230.465,230.431,230.431,68099998.0
2006-12-13 05:54:00,230.457,230.462,230.456,230.461,8600000.0
2006-12-13 05:55:00,230.44,230.468,230.44,230.455,26200000.0
2006-12-13 05:56:00,230.437,230.481,230.417,230.432,75700000.0
2006-12-13 05:57:00,230.484,230.484,230.41,230.431,32500000.0
2006-12-13 05:58:00,230.461,230.463,230.421,230.428,48800000.0
2006-12-13 05:59:00,230.441,230.472,230.439,230.472,71700000.0
2006-12-13 06:00:00,230.492,230.493,230.438,230.45,80399999.0
2006-12-13 06:01:00,230.46,230.46,230.397,230.415,33900000.0
2006-12-13 06:02:00,230.417,230.457,230.408,230.457,48600000.0
2006-12-13 06:03:00,230.483,230.483,230.469,230.469,30700000.0
2006-12-13 06:04:00,230.473,230.486,230.443,230.445,53200000.0
2006-12-13 06:05:00,230.456,230.483,230.436,230.483,70100001.0
2006-12-13 06:06:00,230.486,230.486,230.443,230.446,51900000.0
2006-12-13 06:07:00,230.469,230.493,230.463,230.493,35300000.0
2006-12-13 06:08:00,230.484,230.493,230.445,230.445,40400000.0
2006-12-13 06:09:00,230.48,230.484,230.46,230.46,35900000.0
2006-12-13 06:10:00,230.471,230.488,230.435,230.464,61800001.0
2006-12-13 06:11:00,230.464,230.464,230.411,230.457,65500001.0
2006-12-13 06:12:00,230.456,230.475,230.446,230.448,63000000.0
2006-12-13 06:13:00,230.446,230.466,230.44,230.449,44500000.0
2006-12-13 06:14:00,230.455,230.471,230.442,230.448,54900000.0
2006-12-13 06:15:00,230.452,230.493,230.44,230.486,73300000.0
2006-12-13 06:16:00,230.484,230.491,230.449,230.485,30900000.0
2006-12-13 06:17:00,230.489,230.501,230.473,230.495,53799999.0
2006-12-13 06:18:00,230.477,230.477,230.459,230.477,39399999.0
2006-12-13 06:19:00,230.504,230.504,230.46,230.477,48299999.0
2006-12-13 06:20:00,230.482,230.491,230.458,230.482,51400000.0
2006-12-13 06:21:00,230.478,230.478,230.433,230.478,51200000.0
2006-12-13 06:22:00,230.478,230.502,230.462,230.462,82600001.0
2006-12-13 06:23:00,230.476,230.485,230.474,230.479,45100000.0
2006-12-13 06:24:00,230.471,230.493,230.471,230.476,21100000.0
2006-12-13 06:25:00,230.483,230.5,230.483,230.495,57200001.0
2006-12-13 06:26:00,230.484,230.491,230.469,230.491,62800001.0
2006-12-13 06:27:00,230.453,230.487,230.445,230.487,62500001.0
2006-12-13 06:28:00,230.477,230.485,230.46,230.474,56500000.0
2006-12-13 06:29:00,230.467,230.49,230.447,230.49,63100000.0
2006-12-13 06:30:00,230.478,230.478,230.454,230.463,34000000.0
2006-12-13 06:31:00,230.469,230.494,230.454,230.489,63000000.0
2006-12-13 06:32:00,230.475,230.475,230.439,230.452,23100000.0
2006-12-13 06:33:00,230.473,230.486,230.449,230.451,31000000.0
2006-12-13 06:34:00,230.45,230.465,230.434,230.465,37100000.0
2006-12-13 06:35:00,230.463,230.475,230.449,230.47,30200000.0
2006-12-13 06:36:00,230.446,230.515,230.437,230.515,47100000.0
2006-12-13 06:37:00,230.497,230.497,230.447,230.447,27600000.0
2006-12-13 06:38:00,230.475,230.477,230.458,230.468,42600000.0
2006-12-13 06:39:00,230.47,230.483,230.455,230.473,75300000.0
2006-12-13 06:40:00,230.481,230.484,230.449,230.458,77499999.0
2006-12-13 06:41:00,230.469,230.469,230.447,230.458,47900000.0
2006-12-13 06:42:00,230.455,230.455,230.399,230.399,39300000.0
2006-12-13 06:43:00,230.442,230.444,230.417,230.437,48100000.0
2006-12-13 06:44:00,230.429,230.434,230.411,230.412,59699999.0
2006-12-13 06:45:00,230.43,230.43,230.407,230.429,19100000.0
2006-12-13 06:46:00,230.423,230.454,230.421,230.452,94000000.0
2006-12-13 06:47:00,230.45,230.463,230.441,230.441,19800000.0
2006-12-13 06:48:00,230.467,230.478,230.455,230.478,57700000.0
2006-12-13 06:49:00,230.447,230.467,230.432,230.456,25900000.0
2006-12-13 06:50:00,230.451,230.452,230.422,230.445,58500000.0
2006-12-13 06:51:00,230.464,230.492,230.459,230.47,76100000.0
2006-12-13 06:52:00,230.464,230.471,230.413,230.46,49300000.0
2006-12-13 06:53:00,230.458,230.473,230.418,230.473,30900000.0
2006-12-13 06:54:00,230.473,230.481,230.436,230.445,57500000.0
2006-12-13 06:55:00,230.459,230.488,230.442,230.488,86800001.0
2006-12-13 06:56:00,230.495,230.495,230.452,230.46,28300000.0
2006-12-13 06:57:00,230.446,230.473,230.414,230.473,21500000.0
2006-12-13 06:58:00,230.482,230.483,230.459,230.483,31700000.0
2006-12-13 06:59:00,230.478,230.478,230.411,230.459,55000000.0
2006-12-13 07:00:00,230.479,230.51,230.472,230.473,41699999.0
2006-12-13 07:01:00,230.484,230.484,230.461,230.477,25600000.0
2006-12-13 07:02:00,230.482,230.489,230.448,230.488,27600000.0
2006-12-13 07:03:00,230.484,230.484,230.464,230.472,22700000.0
2006-12-13 07:04:00,230.481,230.506,230.454,230.483,78000000.0
2006-12-13 07:05:00,230.489,230.493,230.451,230.482,64600000.0
2006-12-13 07:06:00,230.511,230.532,230.476,230.493,56299999.0
2006-12-13 07:07:00,230.486,230.486,230.45,230.465,46300000.0
2006-12-13 07:08:00,230.498,230.498,230.448,230.448,54099999.0
2006-12-13 07:09:00,230.502,230.503,230.48,230.48,66700000.0
2006-12-13 07:10:00,230.491,230.505,230.483,230.489,33900000.0
2006-12-13 07:11:00,230.481,230.492,230.468,230.488,54900000.0
2006-12-13 07:12:00,230.49,230.519,230.49,230.511,41900000.0
2006-12-13 07:13:00,230.499,230.511,230.491,230.498,42300000.0
2006-12-13 07:14:00,230.517,230.54,230.5,230.54,67200000.0
2006-12-13 07:15:00,230.575,230.587,230.563,230.573,35800000.0
2006-12-13 07:16:00,230.585,230.607,230.557,230.557,60400000.0
2006-12-13 07:17:00,230.601,230.607,230.567,230.567,40900000.0
2006-12-13 07:18:00,230.573,230.599,230.573,230.59,50000000.0
2006-12-13 07:19:00,230.575,230.595,230.553,230.595,35100000.0
2006-12-13 07:20:00,230.605,230.613,230.547,230.579,41800000.0
2006-12-13 07:21:00,230.575,230.58,230.541,230.545,86500001.0
2006-12-13 07:22:00,230.532,230.532,230.483,230.503,39600000.0
2006-12-13 07:23:00,230.522,230.54,230.468,230.475,53700001.0
2006-12-13 07:24:00,230.504,230.51,230.479,230.51,50600000.0
2006-12-13 07:25:00,230.502,230.517,230.46,230.468,56100001.0
2006-12-13 07:26:00,230.459,230.481,230.459,230.476,26100000.0
2006-12-13 07:27:00,230.471,230.497,230.468,230.478,37500000.0
2006-12-13 07:28:00,230.481,230.517,230.458,230.517,55300000.0
2006-12-13 07:29:00,230.53,230.53,230.484,230.491,60900000.0
2006-12-13 07:30:00,230.511,230.526,230.502,230.505,19000000.0
2006-12-13 07:31:00,230.496,230.507,230.464,230.47,69600000.0
2006-12-13 07:32:00,230.524,230.532,230.503,230.503,47300000.0
2006-12-13 07:33:00,230.465,230.49,230.464,230.49,56100000.0
2006-12-13 07:34:00,230.479,230.503,230.457,230.49,62900000.0
2006-12-13 07:35:00,230.491,230.499,230.475,230.498,65000000.0
2006-12-13 07:36:00,230.494,230.494,230.45,230.487,64000001.0
2006-12-13 07:37:00,230.471,230.499,230.454,230.484,70500000.0
2006-12-13 07:38:00,230.484,230.498,230.463,230.469,39500000.0
2006-12-13 07:39:00,230.515,230.522,230.499,230.513,64700000.0
2006-12-13 07:40:00,230.518,230.518,230.48,230.48,39900000.0
2006-12-13 07:41:00,230.456,230.484,230.452,230.472,54100000.0
2006-12-13 07:42:00,230.48,230.513,230.466,230.497,66300000.0
2006-12-13 07:43:00,230.493,230.505,230.484,230.495,64500000.0
2006-12-13 07:44:00,230.47,230.473,230.428,230.466,41700001.0
2006-12-13 07:45:00,230.476,230.476,230.433,230.468,50300000.0
2006-12-13 07:46:00,230.461,230.483,230.457,230.472,40400000.0
2006-12-13 07:47:00,230.463,230.478,230.444,230.468,49000000.0
2006-12-13 07:48:00,230.485,230.49,230.455,230.484,43300000.0
2006-12-13 07:49:00,230.456,230.482,230.441,230.476,37500000.0
2006-12-13 07:50:00,230.474,230.474,230.433,230.44,64800000.0
2006-12-13 07:51:00,230.469,230.472,230.435,230.472,48100000.0
2006-12-13 07:52:00,230.459,230.476,230.415,230.476,90400002.0
2006-12-13 07:53:00,230.479,230.507,230.463,230.463,65300000.0
2006-12-13 07:54:00,230.463,230.492,230.463,230.467,36300000.0
2006-12-13 07:55:00,230.445,230.474,230.412,230.438,63000002.0
2006-12-13 07:56:00,230.426,230.448,230.409,230.429,40800000.0
2006-12-13 07:57:00,230.442,230.452,230.413,230.413,42400000.0
2006-12-13 07:58:00,230.414,230.46,230.414,230.46,39000000.0
2006-12-13 07:59:00,230.449,230.481,230.425,230.481,38200000.0
2006-12-13 08:00:00,230.501,230.504,230.45,230.454,55599999.0
2006-12-13 08:01:00,230.451,230.458,230.426,230.448,51000000.0
2006-12-13 08:02:00,230.435,230.441,230.409,230.43,55899999.0
2006-12-13 08:03:00,230.434,230.434,230.409,230.427,41100000.0
2006-12-13 08:04:00,230.427,230.459,230.424,230.443,28300000.0
2006-12-13 08:05:00,230.432,230.449,230.422,230.437,64500000.0
2006-12-13 08:06:00,230.44,230.44,230.394,230.414,24800000.0
2006-12-13 08:07:00,230.412,230.422,230.382,230.392,54499999.0
2006-12-13 08:08:00,230.435,230.447,230.404,230.43,51500000.0
2006-12-13 08:09:00,230.411,230.463,230.407,230.447,36600000.0
2006-12-13 08:10:00,230.454,230.458,230.418,230.426,62600001.0
2006-12-13 08:11:00,230.444,230.464,230.433,230.456,21400000.0
2006-12-13 08:12:00,230.447,230.479,230.428,230.454,47200000.0
2006-12-13 08:13:00,230.459,230.459,230.419,230.429,40099999.0
2006-12-13 08:14:00,230.442,230.442,230.4,230.43,51500000.0
2006-12-13 08:15:00,230.411,230.412,230.385,230.392,43300000.0
2006-12-13 08:16:00,230.393,230.404,230.392,230.402,21800000.0
2006-12-13 08:17:00,230.364,230.406,230.359,230.378,56300000.0
2006-12-13 08:18:00,230.387,230.404,230.379,230.382,92100000.0
2006-12-13 08:19:00,230.39,230.397,230.348,230.397,64600001.0
2006-12-13 08:20:00,230.38,230.397,230.358,230.358,39400000.0
2006-12-13 08:21:00,230.365,230.367,230.329,230.367,51799999.0
2006-12-13 08:22:00,230.333,230.404,230.329,230.4,44900000.0
2006-12-13 08:23:00,230.385,230.397,230.376,230.39,38600000.0
2006-12-13 08:24:00,230.383,230.45,230.383,230.45,44300000.0
2006-12-13 08:25:00,230.437,230.45,230.414,230.45,41100000.0
2006-12-13 08:26:00,230.442,230.458,230.442,230.444,37400000.0
2006-12-13 08:27:00,230.449,230.461,230.431,230.434,66299999.0
2006-12-13 08:28:00,230.433,230.453,230.404,230.453,94500000.0
2006-12-13 08:29:00,230.473,230.501,230.473,230.5,29500000.0
2006-12-13 08:30:00,230.501,230.506,230.48,230.486,24600000.0
2006-12-13 08:31:00,230.466,230.466,230.411,230.411,96900001.0
2006-12-13 08:32:00,230.418,230.431,230.403,230.424,29100000.0
2006-12-13 08:33:00,230.418,230.429,230.398,230.415,51100000.0
2006-12-13 08:34:00,230.426,230.453,230.426,230.453,96800000.0
2006-12-13 08:35:00,230.424,230.489,230.406,230.489,43900000.0
2006-12-13 08:36:00,230.483,230.5,230.481,230.481,47200000.0
2006-12-13 08:37:00,230.443,230.465,230.443,230.465,29600000.0
2006-12-13 08:38:00,230.444,230.464,230.425,230.453,86300000.0
2006-12-13 08:39:00,230.452,230.462,230.431,230.432,27100000.0
2006-12-13 08:40:00,230.441,230.441,230.411,230.426,35100000.0
2006-12-13 08:41:00,230.397,230.431,230.385,230.416,38900000.0
2006-12-13 08:42:00,230.432,230.432,230.363,230.403,61200000.0
2006-12-13 08:43:00,230.403,230.414,230.384,230.393,25100000.0
2006-12-13 08:44:00,230.39,230.401,230.374,230.401,44800000.0
2006-12-13 08:45:00,230.4,230.414,230.391,230.391,45400000.0
2006-12-13 08:46:00,230.401,230.418,230.39,230.39,52900000.0
2006-12-13 08:47:00,230.389,230.395,230.375,230.375,42200000.0
2006-12-13 08:48:00,230.366,230.413,230.361,230.404,39000000.0
2006-12-13 08:49:00,230.391,230.404,230.332,230.356,68900000.0
2006-12-13 08:50:00,230.371,230.383,230.353,230.383,25000000.0
2006-12-13 08:51:00,230.379,230.379,230.345,230.369,46800000.0
2006-12-13 08:52:00,230.373,230.4,230.356,230.4,75000000.0
2006-12-13 08:53:00,230.38,230.422,230.38,230.419,58600001.0
2006-12-13 08:54:00,230.391,230.43,230.383,230.424,54600000.0
2006-12-13 08:55:00,230.419,230.419,230.391,230.415,37599999.0
2006-12-13 08:56:00,230.385,230.408,230.37,230.408,32000000.0
2006-12-13 08:57:00,230.375,230.433,230.375,230.39,32700000.0
2006-12-13 08:58:00,230.382,230.394,230.361,230.377,74100000.0
2006-12-13 08:59:00,230.382,230.387,230.361,230.387,68200001.0
2006-12-13 09:00:00,230.375,230.393,230.373,230.382,79299999.0
2006-12-13 09:01:00,230.371,230.391,230.337,230.352,47899999.0
2006-12-13 09:02:00,230.376,230.382,230.343,230.352,52700001.0
2006-12-13 09:03:00,230.314,230.343,230.306,230.342,79400000.0
2006-12-13 09:04:00,230.345,230.37,230.345,230.345,35500000.0
2006-12-13 09:05:00,230.331,230.368,230.329,230.364,75000000.0
2006-12-13 09:06:00,230.367,230.398,230.357,230.398,39400000.0
2006-12-13 09:07:00,230.417,230.441,230.417,230.435,63900000.0
2006-12-13 09:08:00,230.425,230.429,230.388,230.388,30900000.0
2006-12-13 09:09:00,230.416,230.416,230.391,230.391,25800000.0
2006-12-13 09:10:00,230.425,230.427,230.397,230.422,36900001.0
2006-12-13 09:11:00,230.423,230.429,230.404,230.429,36300000.0
2006-12-13 09:12:00,230.406,230.435,230.388,230.417,64500000.0
2006-12-13 09:13:00,230.394,230.437,230.384,230.422,65300001.0
2006-12-13 09:14:00,230.419,230.424,230.394,230.395,51700000.0
2006-12-13 09:15:00,230.391,230.407,230.375,230.385,63100000.0
2006-12-13 09:16:00,230.385,230.389,230.346,230.356,62900000.0
2006-12-13 09:17:00,230.351,230.366,230.338,230.342,36500000.0
2006-12-13 09:18:00,230.347,230.364,230.317,230.328,85600000.0
2006-12-13 09:19:00,230.308,230.33,230.293,230.327,33700000.0
2006-12-13 09:20:00,230.322,230.354,230.322,230.343,34900000.0
2006-12-13 09:21:00,230.336,230.357,230.32,230.337,35300000.0
2006-12-13 09:22:00,230.324,230.332,230.295,230.307,49300000.0
2006-12-13 09:23:00,230.319,230.332,230.302,230.325,34200000.0
2006-12-13 09:24:00,230.325,230.346,230.313,230.346,42500000.0
2006-12-13 09:25:00,230.34,230.351,230.306,230.337,50000000.0
2006-12-13 09:26:00,230.37,230.4,230.37,230.372,67899999.0
2006-12-13 09:27:00,230.378,230.387,230.365,230.365,74899999.0
2006-12-13 09:28:00,230.379,230.404,230.378,230.386,48100000.0
2006-12-13 09:29:00,230.343,230.365,230.337,230.36,53000000.0
2006-12-13 09:30:00,230.338,230.37,230.331,230.37,26100000.0
2006-12-13 09:31:00,230.388,230.413,230.388,230.406,76499998.0
2006-12-13 09:32:00,230.405,230.41,230.374,230.378,40000000.0
2006-12-13 09:33:00,230.389,230.404,230.373,230.375,48700000.0
2006-12-13 09:34:00,230.395,230.423,230.395,230.407,34800000.0
2006-12-13 09:35:00,230.407,230.45,230.405,230.405,61500000.0
2006-12-13 09:36:00,230.407,230.407,230.388,230.404,52100001.0
2006-12-13 09:37:00,230.386,230.397,230.379,230.391,31100000.0
2006-12-13 09:38:00,230.384,230.408,230.333,230.375,76800001.0
2006-12-13 09:39:00,230.403,230.405,230.385,230.393,33600000.0
2006-12-13 09:40:00,230.382,230.412,230.372,230.395,36000000.0
2006-12-13 09:41:00,230.378,230.411,230.358,230.382,53900000.0
2006-12-13 09:42:00,230.36,230.385,230.339,230.385,43500000.0
2006-12-13 09:43:00,230.384,230.407,230.369,230.407,80600001.0
2006-12-13 09:44:00,230.418,230.443,230.405,230.443,43500000.0
2006-12-13 09:45:00,230.446,230.446,230.393,230.398,37600000.0
2006-12-13 09:46:00,230.391,230.436,230.391,230.419,49399999.0
2006-12-13 09:47:00,230.453,230.463,230.433,230.448,42300000.0
2006-12-13 09:48:00,230.436,230.436,230.407,230.407,28500000.0
2006-12-13 09:49:00,230.422,230.44,230.393,230.393,66000000.0
2006-12-13 09:50:00,230.421,230.43,230.386,230.41,33500000.0
2006-12-13 09:51:00,230.407,230.407,230.36,230.36,34100000.0
2006-12-13 09:52:00,230.398,230.436,230.37,230.436,80900000.0
2006-12-13 09:53:00,230.474,230.512,230.474,230.489,37800000.0
2006-12-13 09:54:00,230.491,230.509,230.453,230.48,42300000.0
2006-12-13 09:55:00,230.495,230.504,230.474,230.485,67000001.0
2006-12-13 09:56:00,230.468,230.48,230.449,230.453,32300000.0
2006-12-13 09:57:00,230.429,230.446,230.413,230.413,42599999.0
2006-12-13 09:58:00,230.43,230.442,230.409,230.409,21700000.0
2006-12-13 09:59:00,230.418,230.432,230.411,230.416,31500000.0
2006-12-13 10:00:00,230.413,230.454,230.413,230.449,38500000.0
2006-12-13 10:01:00,230.435,230.435,230.364,230.381,62300000.0
2006-12-13 10:02:00,230.414,230.418,230.348,230.401,36400000.0
2006-12-13 10:03:00,230.395,230.395,230.357,230.376,14700000.0
2006-12-13 10:04:00,230.371,230.391,230.357,230.365,44300000.0
2006-12-13 10:05:00,230.4,230.415,230.393,230.395,66000000.0
2006-12-13 10:06:00,230.402,230.404,230.356,230.36,18000000.0
2006-12-13 10:07:00,230.411,230.411,230.373,230.381,39299999.0
2006-12-13 10:08:00,230.375,230.375,230.355,230.37,58300000.0
2006-12-13 10:09:00,230.393,230.402,230.378,230.394,48900001.0
2006-12-13 10:10:00,230.419,230.422,230.367,230.408,50800000.0
2006-12-13 10:11:00,230.396,230.406,230.389,230.395,52100000.0
2006-12-13 10:12:00,230.389,230.401,230.387,230.394,49800000.0
2006-12-13 10:13:00,230.374,230.403,230.372,230.392,45099999.0
2006-12-13 10:14:00,230.4,230.419,230.376,230.381,77599999.0
2006-12-13 10:15:00,230.368,230.391,230.345,230.369,65900000.0
2006-12-13 10:16:00,230.371,230.402,230.371,230.375,42500001.0
2006-12-13 10:17:00,230.391,230.417,230.375,230.417,33000000.0
2006-12-13 10:18:00,230.413,230.432,230.408,230.426,39700000.0
2006-12-13 10:19:00,230.419,230.436,230.418,230.431,60800000.0
2006-12-13 10:20:00,230.475,230.475,230.393,230.43,74000000.0
2006-12-13 10:21:00,230.452,230.462,230.405,230.418,41500000.0
2006-12-13 10:22:00,230.445,230.446,230.351,230.351,68600000.0
2006-12-13 10:23:00,230.348,230.393,230.348,230.393,78299999.0
2006-12-13 10:24:00,230.396,230.407,230.371,230.371,27500000.0
2006-12-13 10:25:00,230.355,230.366,230.355,230.359,18700000.0
2006-12-13 10:26:00,230.364,230.389,230.364,230.368,42200000.0
2006-12-13 10:27:00,230.358,230.362,230.312,230.312,39700000.0
2006-12-13 10:28:00,230.375,230.414,230.375,230.398,26000000.0
2006-12-13 10:29:00,230.381,230.406,230.362,230.406,31100000.0
2006-12-13 10:30:00,230.418,230.442,230.411,230.43,86900000.0
2006-12-13 10:31:00,230.409,230.439,230.397,230.41,55300000.0
2006-12-13 10:32:00,230.403,230.414,230.392,230.392,40200000.0
2006-12-13 10:33:00,230.405,230.411,230.381,230.407,85100000.0
2006-12-13 10:34:00,230.416,230.416,230.362,230.362,38600000.0
2006-12-13 10:35:00,230.357,230.392,230.357,230.364,43600001.0
2006-12-13 10:36:00,230.351,230.351,230.275,230.324,55500001.0
2006-12-13 10:37:00,230.339,230.414,230.339,230.393,37600000.0
2006-12-13 10:38:00,230.394,230.411,230.391,230.406,38700000.0
2006-12-13 10:39:00,230.406,230.433,230.389,230.42,42300000.0
2006-12-13 10:40:00,230.409,230.435,230.39,230.39,57800000.0
2006-12-13 10:41:00,230.394,230.407,230.379,230.394,44200000.0
2006-12-13 10:42:00,230.376,230.389,230.348,230.389,54600000.0
2006-12-13 10:43:00,230.37,230.389,230.354,230.361,95300001.0
2006-12-13 10:44:00,230.383,230.432,230.383,230.432,61600000.0
2006-12-13 10:45:00,230.448,230.469,230.427,230.469,50200000.0
2006-12-13 10:46:00,230.458,230.48,230.443,230.471,27600000.0
2006-12-13 10:47:00,230.482,230.494,230.46,230.487,62000000.0
2006-12-13 10:48:00,230.495,230.495,230.438,230.438,60100000.0
2006-12-13 10:49:00,230.44,230.499,230.44,230.497,49900000.0
2006-12-13 10:50:00,230.513,230.536,230.499,230.511,50199999.0
2006-12-13 10:51:00,230.517,230.544,230.51,230.51,44100000.0
2006-12-13 10:52:00,230.504,230.532,230.493,230.519,91600000.0
2006-12-13 10:53:00,230.498,230.517,230.488,230.517,77100000.0
2006-12-13 10:54:00,230.509,230.509,230.451,230.451,21200000.0
2006-12-13 10:55:00,230.438,230.48,230.426,230.48,36000000.0
2006-12-13 10:56:00,230.465,230.502,230.465,230.488,47500000.0
2006-12-13 10:57:00,230.477,230.477,230.429,230.429,33900000.0
2006-12-13 10:58:00,230.437,230.44,230.403,230.417,55200000.0
2006-12-13 10:59:00,230.385,230.385,230.309,230.317,36400000.0
2006-12-13 11:00:00,230.317,230.34,230.311,230.34,28900000.0
2006-12-13 11:01:00,230.366,230.366,230.345,230.356,37400000.0
2006-12-13 11:02:00,230.347,230.347,230.315,230.342,19600000.0
2006-12-13 11:03:00,230.357,230.377,230.338,230.345,43700001.0
2006-12-13 11:04:00,230.36,230.362,230.322,230.324,59500000.0
2006-12-13 11:05:00,230.321,230.332,230.29,230.29,61700000.0
2006-12-13 11:06:00,230.308,230.38,230.297,230.38,63800000.0
2006-12-13 11:07:00,230.375,230.387,230.353,230.353,40300000.0
2006-12-13 11:08:00,230.374,230.407,230.374,230.399,41900000.0
2006-12-13 11:09:00,230.389,230.409,230.379,230.391,39900001.0
2006-12-13 11:10:00,230.418,230.497,230.418,230.497,52399999.0
2006-12-13 11:11:00,230.491,230.491,230.466,230.473,27200000.0
2006-12-13 11:12:00,230.468,230.472,230.454,230.465,59500000.0
2006-12-13 11:13:00,230.441,230.449,230.412,230.412,62200000.0
2006-12-13 11:14:00,230.424,230.473,230.424,230.469,51400000.0
2006-12-13 11:15:00,230.514,230.547,230.507,230.517,57299998.0
2006-12-13 11:16:00,230.515,230.525,230.511,230.521,59900000.0
2006-12-13 11:17:00,230.519,230.525,230.493,230.525,35900000.0
2006-12-13 11:18:00,230.492,230.492,230.432,230.432,33300000.0
2006-12-13 11:19:00,230.429,230.476,230.429,230.476,29300000.0
2006-12-13 11:20:00,230.473,230.487,230.432,230.459,36600000.0
2006-12-13 11:21:00,230.468,230.544,230.462,230.544,39800001.0
2006-12-13 11:22:00,230.573,230.577,230.555,230.566,53700000.0
2006-12-13 11:23:00,230.554,230.574,230.547,230.565,68300001.0
2006-12-13 11:24:00,230.589,230.589,230.537,230.537,66900000.0
2006-12-13 11:25:00,230.524,230.548,230.519,230.53,41400000.0
2006-12-13 11:26:00,230.528,230.563,230.526,230.526,38500000.0
2006-12-13 11:27:00,230.515,230.523,230.51,230.515,36000000.0
2006-12-13 11:28:00,230.526,230.547,230.526,230.547,59300000.0
2006-12-13 11:29:00,230.553,230.558,230.52,230.549,46900000.0
2006-12-13 11:30:00,230.575,230.832,230.575,230.809,47800000.0
2006-12-13 11:31:00,230.814,230.814,230.782,230.797,35300000.0
2006-12-13 11:32:00,230.778,230.8,230.772,230.795,45100000.0
2006-12-13 11:33:00,230.787,230.811,230.756,230.756,40200000.0
2006-12-13 11:34:00,230.743,230.755,230.742,230.753,47300000.0
2006-12-13 11:35:00,230.756,230.8,230.756,230.783,19100000.0
2006-12-13 11:36:00,230.759,230.781,230.73,230.73,59100001.0
2006-12-13 11:37:00,230.712,230.712,230.689,230.697,33100000.0
2006-12-13 11:38:00,230.702,230.727,230.702,230.711,37800000.0
2006-12-13 11:39:00,230.699,230.699,230.67,230.684,47600000.0
2006-12-13 11:40:00,230.67,230.671,230.658,230.67,69700000.0
2006-12-13 11:41:00,230.657,230.682,230.653,230.676,46399999.0
2006-12-13 11:42:00,230.674,230.696,230.658,230.66,76499999.0
2006-12-13 11:43:00,230.622,230.637,230.595,230.613,46500000.0
2006-12-13 11:44:00,230.645,230.645,230.598,230.598,22800000.0
2006-12-13 11:45:00,230.622,230.653,230.614,230.646,57700000.0
2006-12-13 11:46:00,230.643,230.679,230.625,230.65,49800000.0
2006-12-13 11:47:00,230.663,230.699,230.655,230.682,30200000.0
2006-12-13 11:48:00,230.703,230.708,230.693,230.695,77800000.0
2006-12-13 11:49:00,230.672,230.703,230.672,230.689,63500000.0
2006-12-13 11:50:00,230.698,230.71,230.688,230.69,33500000.0
2006-12-13 11:51:00,230.72,230.75,230.716,230.735,40700000.0
2006-12-13 11:52:00,230.714,230.714,230.689,230.694,73400000.0
2006-12-13 11:53:00,230.688,230.688,230.624,230.644,86700000.0
2006-12-13 11:54:00,230.647,230.647,230.617,230.632,30700000.0
2006-12-13 11:55:00,230.681,230.686,230.662,230.685,68999999.0
2006-12-13 11:56:00,230.693,230.702,230.673,230.688,40400000.0
2006-12-13 11:57:00,230.696,230.708,230.674,230.708,38200000.0
2006-12-13 11:58:00,230.706,230.717,230.695,230.696,43900000.0
2006-12-13 11:59:00,230.666,230.713,230.666,230.684,50200000.0
2006-12-13 12:00:00,230.704,230.704,230.666,230.698,63800000.0
2006-12-13 12:01:00,230.706,230.716,230.696,230.714,28700000.0
2006-12-13 12:02:00,230.723,230.752,230.711,230.725,67400000.0
2006-12-13 12:03:00,230.718,230.728,230.687,230.721,58300001.0
2006-12-13 12:04:00,230.703,230.72,230.69,230.69,46300000.0
2006-12-13 12:05:00,230.733,230.733,230.714,230.714,39800000.0
2006-12-13 12:06:00,230.72,230.73,230.705,230.705,37000000.0
2006-12-13 12:07:00,230.707,230.74,230.702,230.733,61000001.0
2006-12-13 12:08:00,230.729,230.735,230.714,230.732,58200001.0
2006-12-13 12:09:00,230.723,230.729,230.697,230.701,42199999.0
2006-12-13 12:10:00,230.726,230.726,230.701,230.718,61100001.0
2006-12-13 12:11:00,230.699,230.699,230.629,230.669,79400000.0
2006-12-13 12:12:00,230.67,230.675,230.646,230.65,67300001.0
2006-12-13 12:13:00,230.66,230.68,230.649,230.68,60500000.0
2006-12-13 12:14:00,230.681,230.691,230.664,230.672,24900000.0
2006-12-13 12:15:00,230.672,230.7,230.667,230.681,88300000.0
2006-12-13 12:16:00,230.679,230.69,230.665,230.673,64600000.0
2006-12-13 12:17:00,230.687,230.7,230.646,230.662,121800002.0
2006-12-13 12:18:00,230.656,230.659,230.64,230.64,54400000.0
2006-12-13 12:19:00,230.649,230.68,230.641,230.676,89499999.0
2006-12-13 12:20:00,230.686,230.699,230.649,230.69,42700000.0
2006-12-13 12:21:00,230.727,230.754,230.707,230.728,58000000.0
2006-12-13 12:22:00,230.73,230.736,230.72,230.735,37200000.0
2006-12-13 12:23:00,230.763,230.779,230.728,230.747,22200000.0
2006-12-13 12:24:00,230.748,230.766,230.728,230.735,39500000.0
2006-12-13 12:25:00,230.736,230.751,230.729,230.73,47300000.0
2006-12-13 12:26:00,230.705,230.708,230.692,230.697,41800001.0
2006-12-13 12:27:00,230.688,230.697,230.665,230.671,38299999.0
2006-12-13 12:28:00,230.683,230.692,230.649,230.677,56100000.0
2006-12-13 12:29:00,230.668,230.674,230.642,230.659,70499999.0
2006-12-13 12:30:00,230.665,230.683,230.649,230.683,59200000.0
2006-12-13 12:31:00,230.704,230.714,230.681,230.695,25800000.0
2006-12-13 12:32:00,230.712,230.72,230.686,230.714,30000000.0
2006-12-13 12:33:00,230.702,230.727,230.684,230.727,44400000.0
2006-12-13 12:34:00,230.727,230.727,230.662,230.678,39100000.0
2006-12-13 12:35:00,230.731,230.76,230.682,230.76,42400000.0
2006-12-13 12:36:00,230.777,230.777,230.725,230.758,52100000.0
2006-12-13 12:37:00,230.79,230.79,230.751,230.773,51200000.0
2006-12-13 12:38:00,230.754,230.754,230.695,230.731,69200001.0
2006-12-13 12:39:00,230.739,230.754,230.73,230.731,90400000.0
2006-12-13 12:40:00,230.723,230.732,230.705,230.717,60700000.0
2006-12-13 12:41:00,230.729,230.748,230.725,230.726,29200000.0
2006-12-13 12:42:00,230.723,230.754,230.697,230.737,91700000.0
2006-12-13 12:43:00,230.718,230.754,230.705,230.75,33300000.0
2006-12-13 12:44:00,230.748,230.757,230.735,230.757,48900000.0
2006-12-13 12:45:00,230.747,230.747,230.72,230.735,23700000.0
2006-12-13 12:46:00,230.73,230.748,230.72,230.733,41700000.0
2006-12-13 12:47:00,230.729,230.745,230.717,230.723,57799999.0
2006-12-13 12:48:00,230.706,230.738,230.682,230.738,45200000.0
2006-12-13 12:49:00,230.749,230.751,230.7,230.72,65700001.0
2006-12-13 12:50:00,230.733,230.758,230.732,230.742,57900000.0
2006-12-13 12:51:00,230.73,230.756,230.724,230.742,27700000.0
2006-12-13 12:52:00,230.74,230.763,230.74,230.763,10400000.0
2006-12-13 12:53:00,230.753,230.77,230.731,230.731,24700000.0
2006-12-13 12:54:00,230.756,230.778,230.728,230.778,42600000.0
2006-12-13 12:55:00,230.787,230.814,230.78,230.785,52800000.0
2006-12-13 12:56:00,230.779,230.818,230.779,230.8,41899999.0
2006-12-13 12:57:00,230.781,230.822,230.772,230.813,61500000.0
2006-12-13 12:58:00,230.81,230.81,230.773,230.79,45800000.0
2006-12-13 12:59:00,230.796,230.835,230.789,230.835,68900001.0
2006-12-13 13:00:00,230.851,230.914,230.851,230.914,46900001.0
2006-12-13 13:01:00,230.901,230.901,230.877,230.893,53700000.0
2006-12-13 13:02:00,230.888,230.9,230.861,230.89,50700000.0
2006-12-13 13:03:00,230.884,230.885,230.847,230.875,76400000.0
2006-12-13 13:04:00,230.859,230.895,230.857,230.859,29200000.0
2006-12-13 13:05:00,230.873,230.899,230.859,230.899,47000000.0
2006-12-13 13:06:00,230.897,230.912,230.897,230.912,68400000.0
2006-12-13 13:07:00,230.898,230.916,230.891,230.907,50900000.0
2006-12-13 13:08:00,230.924,230.924,230.883,230.898,45500000.0
2006-12-13 13:09:00,230.912,230.922,230.886,230.886,53300000.0
2006-12-13 13:10:00,230.895,230.914,230.856,230.908,42000000.0
2006-12-13 13:11:00,230.934,230.939,230.919,230.929,28400000.0
2006-12-13 13:12:00,230.917,230.919,230.889,230.916,45700000.0
2006-12-13 13:13:00,230.915,230.925,230.9,230.9,36200001.0
2006-12-13 13:14:00,230.906,230.908,230.867,230.908,68400001.0
2006-12-13 13:15:00,230.914,230.933,230.905,230.905,51099999.0
2006-12-13 13:16:00,230.917,230.923,230.863,230.9,50500000.0
2006-12-13 13:17:00,230.913,230.936,230.913,230.924,84100001.0
2006-12-13 13:18:00,230.932,230.948,230.918,230.93,74100001.0
2006-12-13 13:19:00,230.935,230.949,230.924,230.949,58500000.0
2006-12-13 13:20:00,230.972,230.972,230.922,230.962,72000001.0
2006-12-13 13:21:00,230.971,230.971,230.935,230.962,38800000.0
2006-12-13 13:22:00,230.964,230.968,230.919,230.923,55500001.0
2006-12-13 13:23:00,230.947,230.949,230.926,230.927,114000001.0
2006-12-13 13:24:00,230.927,230.955,230.915,230.955,80099999.0
2006-12-13 13:25:00,230.946,230.947,230.905,230.91,48700000.0
2006-12-13 13:26:00,230.903,230.903,230.858,230.865,61300001.0
2006-12-13 13:27:00,230.856,230.869,230.843,230.853,62800000.0
2006-12-13 13:28:00,230.847,230.874,230.788,230.812,49100000.0
2006-12-13 13:29:00,230.81,230.816,230.796,230.812,35400000.0
2006-12-13 13:30:00,230.802,230.827,230.799,230.815,35100000.0
2006-12-13 13:31:00,230.821,230.841,230.818,230.828,81899999.0
2006-12-13 13:32:00,230.826,230.826,230.802,230.811,116800000.0
2006-12-13 13:33:00,230.805,230.823,230.804,230.818,34400000.0
2006-12-13 13:34:00,230.802,230.807,230.771,230.771,53300001.0
2006-12-13 13:35:00,230.771,230.801,230.771,230.776,26000000.0
2006-12-13 13:36:00,230.763,230.785,230.763,230.78,58900001.0
2006-12-13 13:37:00,230.796,230.796,230.768,230.776,45500000.0
2006-12-13 13:38:00,230.79,230.81,230.773,230.773,63000000.0
2006-12-13 13:39:00,230.792,230.818,230.792,230.797,74599999.0
2006-12-13 13:40:00,230.792,230.825,230.789,230.807,67600000.0
2006-12-13 13:41:00,230.798,230.832,230.782,230.83,21800000.0
2006-12-13 13:42:00,230.816,230.825,230.788,230.808,26100000.0
2006-12-13 13:43:00,230.839,230.839,230.804,230.826,47100000.0
2006-12-13 13:44:00,230.842,230.853,230.827,230.85,132300001.0
2006-12-13 13:45:00,230.842,230.848,230.811,230.848,49700000.0
2006-12-13 13:46:00,230.832,230.863,230.828,230.843,55900000.0
2006-12-13 13:47:00,230.832,230.838,230.79,230.79,53100000.0
2006-12-13 13:48:00,230.785,230.815,230.773,230.793,67300000.0
2006-12-13 13:49:00,230.8,230.806,230.784,230.803,24500000.0
2006-12-13 13:50:00,230.819,230.833,230.772,230.813,75700000.0
2006-12-13 13:51:00,230.791,230.825,230.769,230.825,39200000.0
2006-12-13 13:52:00,230.825,230.826,230.805,230.805,20400000.0
2006-12-13 13:53:00,230.784,230.82,230.782,230.801,70300000.0
2006-12-13 13:54:00,230.797,230.811,230.781,230.81,38400000.0
2006-12-13 13:55:00,230.806,230.831,230.803,230.826,49800001.0
2006-12-13 13:56:00,230.775,230.831,230.773,230.831,34900000.0
2006-12-13 13:57:00,230.829,230.829,230.779,230.821,50400000.0
2006-12-13 13:58:00,230.817,230.839,230.8,230.839,42400000.0
2006-12-13 13:59:00,230.837,230.844,230.822,230.822,66300000.0
2006-12-13 14:00:00,230.808,230.878,230.808,230.87,30400000.0
2006-12-13 14:01:00,230.863,230.889,230.86,230.886,78000002.0
2006-12-13 14:02:00,230.858,230.92,230.858,230.903,48500000.0
2006-12-13 14:03:00,230.879,230.879,230.826,230.85,49000000.0
2006-12-13 14:04:00,230.834,230.873,230.834,230.861,44600000.0
2006-12-13 14:05:00,230.865,230.87,230.835,230.852,81099999.0
2006-12-13 14:06:00,230.829,230.85,230.809,230.844,53900000.0
2006-12-13 14:07:00,230.835,230.835,230.814,230.834,74300000.0
2006-12-13 14:08:00,230.84,230.849,230.818,230.843,54099999.0
2006-12-13 14:09:00,230.806,230.836,230.784,230.835,102499999.0
2006-12-13 14:10:00,230.846,230.862,230.846,230.852,30400000.0
2006-12-13 14:11:00,230.867,230.879,230.83,230.879,130400002.0
2006-12-13 14:12:00,230.873,230.895,230.866,230.867,69200001.0
2006-12-13 14:13:00,230.832,230.848,230.795,230.848,48299999.0
2006-12-13 14:14:00,230.867,230.873,230.841,230.873,36300000.0
2006-12-13 14:15:00,230.876,230.876,230.835,230.842,60600000.0
2006-12-13 14:16:00,230.853,230.853,230.826,230.838,27500000.0
2006-12-13 14:17:00,230.831,230.843,230.825,230.83,80800000.0
2006-12-13 14:18:00,230.826,230.863,230.817,230.863,28200000.0
2006-12-13 14:19:00,230.899,230.91,230.867,230.877,56400000.0
2006-12-13 14:20:00,230.871,230.893,230.868,230.893,68100000.0
2006-12-13 14:21:00,230.887,230.891,230.884,230.885,35700000.0
2006-12-13 14:22:00,230.885,230.898,230.857,230.885,43700000.0
2006-12-13 14:23:00,230.874,230.896,230.834,230.884,36600000.0
2006-12-13 14:24:00,230.877,230.879,230.862,230.862,45300000.0
2006-12-13 14:25:00,230.881,230.881,230.826,230.854,41300000.0
2006-12-13 14:26:00,230.869,230.886,230.862,230.886,38600000.0
2006-12-13 14:27:00,230.865,230.906,230.865,230.906,51500000.0
2006-12-13 14:28:00,230.833,230.927,230.833,230.922,68200000.0
2006-12-13 14:29:00,230.924,230.946,230.907,230.933,58200000.0
2006-12-13 14:30:00,230.914,230.943,230.9,230.943,35400000.0
2006-12-13 14:31:00,230.922,230.922,230.858,230.896,56900000.0
2006-12-13 14:32:00,230.886,230.896,230.876,230.896,22300000.0
2006-12-13 14:33:00,230.917,230.917,230.866,230.885,55600000.0
2006-12-13 14:34:00,230.904,230.905,230.882,230.905,23600000.0
2006-12-13 14:35:00,230.905,230.921,230.867,230.867,30800000.0
2006-12-13 14:36:00,230.855,230.892,230.855,230.862,60999999.0
2006-12-13 14:37:00,230.851,230.866,230.822,230.859,40000000.0
2006-12-13 14:38:00,230.869,230.92,230.869,230.92,60600001.0
2006-12-13 14:39:00,230.899,230.92,230.874,230.874,37500000.0
2006-12-13 14:40:00,230.903,230.903,230.857,230.864,41499999.0
2006-12-13 14:41:00,230.886,230.886,230.837,230.847,42000001.0
2006-12-13 14:42:00,230.858,230.904,230.858,230.874,30500000.0
2006-12-13 14:43:00,230.854,230.888,230.839,230.882,58999999.0
2006-12-13 14:44:00,230.864,230.89,230.852,230.888,15200000.0
2006-12-13 14:45:00,230.878,230.89,230.805,230.805,26400000.0
2006-12-13 14:46:00,230.813,230.833,230.806,230.806,29200000.0
2006-12-13 14:47:00,230.814,230.814,230.795,230.802,49299999.0
2006-12-13 14:48:00,230.807,230.817,230.79,230.808,102900001.0
2006-12-13 14:49:00,230.792,230.812,230.758,230.802,67599999.0
2006-12-13 14:50:00,230.801,230.801,230.779,230.793,75699999.0
2006-12-13 14:51:00,230.763,230.829,230.758,230.829,93699999.0
2006-12-13 14:52:00,230.852,230.852,230.787,230.817,44599999.0
2006-12-13 14:53:00,230.82,230.847,230.82,230.842,45200000.0
2006-12-13 14:54:00,230.835,230.853,230.824,230.847,68700000.0
2006-12-13 14:55:00,230.867,230.881,230.832,230.866,44000001.0
2006-12-13 14:56:00,230.848,230.871,230.819,230.865,51800000.0
2006-12-13 14:57:00,230.877,230.889,230.868,230.868,57399999.0
2006-12-13 14:58:00,230.874,230.874,230.845,230.85,66199999.0
2006-12-13 14:59:00,230.83,230.849,230.819,230.833,33600000.0
2006-12-13 15:00:00,230.842,230.842,230.826,230.827,24400000.0
2006-12-13 15:01:00,230.823,230.853,230.807,230.853,36399999.0
2006-12-13 15:02:00,230.86,230.86,230.792,230.847,36100000.0
2006-12-13 15:03:00,230.842,230.87,230.825,230.825,50300000.0
2006-12-13 15:04:00,230.829,230.848,230.82,230.848,64000000.0
2006-12-13 15:05:00,230.823,230.823,230.794,230.807,42300000.0
2006-12-13 15:06:00,230.824,230.858,230.824,230.849,22800000.0
2006-12-13 15:07:00,230.841,230.847,230.814,230.815,34400000.0
2006-12-13 15:08:00,230.827,230.832,230.803,230.803,31900000.0
2006-12-13 15:09:00,230.82,230.848,230.787,230.787,77100000.0
2006-12-13 15:10:00,230.841,230.853,230.803,230.814,40300000.0
2006-12-13 15:11:00,230.858,230.875,230.858,230.875,22700000.0
2006-12-13 15:12:00,230.869,230.869,230.841,230.843,44200000.0
2006-12-13 15:13:00,230.829,230.854,230.825,230.854,53200000.0
2006-12-13 15:14:00,230.857,230.857,230.84,230.847,52300001.0
2006-12-13 15:15:00,230.837,230.874,230.822,230.874,55600000.0
2006-12-13 15:16:00,230.865,230.888,230.842,230.868,50000000.0
2006-12-13 15:17:00,230.868,230.868,230.845,230.864,36000000.0
2006-12-13 15:18:00,230.852,230.855,230.836,230.855,37600000.0
2006-12-13 15:19:00,230.872,230.872,230.858,230.863,41900001.0
2006-12-13 15:20:00,230.841,230.849,230.839,230.847,49900001.0
2006-12-13 15:21:00,230.836,230.836,230.787,230.826,50700000.0
2006-12-13 15:22:00,230.83,230.831,230.78,230.793,84799999.0
2006-12-13 15:23:00,230.781,230.799,230.763,230.799,26200000.0
2006-12-13 15:24:00,230.825,230.836,230.803,230.808,55900001.0
2006-12-13 15:25:00,230.797,230.797,230.753,230.759,36300000.0
2006-12-13 15:26:00,230.755,230.755,230.689,230.712,49100000.0
2006-12-13 15:27:00,230.709,230.725,230.691,230.717,89900000.0
2006-12-13 15:28:00,230.727,230.78,230.727,230.767,40800000.0
2006-12-13 15:29:00,230.767,230.774,230.723,230.774,36700000.0
2006-12-13 15:30:00,230.75,230.75,230.49,230.612,63900001.0
2006-12-13 15:31:00,230.595,230.66,230.592,230.636,69900000.0
2006-12-13 15:32:00,230.665,230.718,230.665,230.695,66800000.0
2006-12-13 15:33:00,230.678,230.809,230.678,230.809,54800000.0
2006-12-13 15:34:00,230.834,230.834,230.651,230.657,48400000.0
2006-12-13 15:35:00,230.615,230.626,230.556,230.556,47400000.0
2006-12-13 15:36:00,230.567,230.567,230.494,230.521,39100000.0
2006-12-13 15:37:00,230.518,230.633,230.517,230.628,48100000.0
2006-12-13 15:38:00,230.613,230.623,230.579,230.579,40700000.0
2006-12-13 15:39:00,230.559,230.595,230.552,230.564,31900000.0
2006-12-13 15:40:00,230.577,230.605,230.555,230.602,43200000.0
2006-12-13 15:41:00,230.63,230.637,230.599,230.605,43000000.0
2006-12-13 15:42:00,230.635,230.653,230.627,230.631,64500001.0
2006-12-13 15:43:00,230.633,230.64,230.598,230.627,63200000.0
2006-12-13 15:44:00,230.662,230.67,230.634,230.658,58300000.0
2006-12-13 15:45:00,230.677,230.706,230.677,230.677,36000000.0
2006-12-13 15:46:00,230.709,230.726,230.668,230.685,49900000.0
2006-12-13 15:47:00,230.693,230.693,230.636,230.65,70100000.0
2006-12-13 15:48:00,230.638,230.649,230.61,230.635,76100000.0
2006-12-13 15:49:00,230.628,230.644,230.583,230.583,57699999.0
2006-12-13 15:50:00,230.57,230.57,230.531,230.558,46100000.0
2006-12-13 15:51:00,230.569,230.625,230.569,230.613,52900000.0
2006-12-13 15:52:00,230.588,230.639,230.588,230.595,49100000.0
2006-12-13 15:53:00,230.621,230.624,230.59,230.61,37500000.0
2006-12-13 15:54:00,230.621,230.621,230.593,230.611,56600000.0
2006-12-13 15:55:00,230.589,230.61,230.578,230.591,55600000.0
2006-12-13 15:56:00,230.591,230.608,230.591,230.608,36000000.0
2006-12-13 15:57:00,230.616,230.65,230.584,230.591,50200001.0
2006-12-13 15:58:00,230.629,230.711,230.611,230.711,60000000.0
2006-12-13 15:59:00,230.707,230.707,230.656,230.668,54400000.0
2006-12-13 16:00:00,230.677,230.677,230.625,230.64,50500000.0
2006-12-13 16:01:00,230.664,230.696,230.636,230.674,40200000.0
2006-12-13 16:02:00,230.683,230.712,230.683,230.695,25400000.0
2006-12-13 16:03:00,230.691,230.697,230.665,230.684,49700000.0
2006-12-13 16:04:00,230.688,230.688,230.639,230.644,67800000.0
2006-12-13 16:05:00,230.678,230.678,230.633,230.661,53000000.0
2006-12-13 16:06:00,230.639,230.684,230.632,230.679,44000000.0
2006-12-13 16:07:00,230.66,230.686,230.658,230.676,59900001.0
2006-12-13 16:08:00,230.676,230.691,230.628,230.653,25100000.0
2006-12-13 16:09:00,230.642,230.673,230.604,230.604,26800000.0
2006-12-13 16:10:00,230.604,230.61,230.574,230.598,34000000.0
2006-12-13 16:11:00,230.607,230.607,230.575,230.587,28600000.0
2006-12-13 16:12:00,230.591,230.594,230.571,230.578,66200001.0
2006-12-13 16:13:00,230.572,230.599,230.572,230.593,61500000.0
2006-12-13 16:14:00,230.573,230.573,230.556,230.561,43000000.0
2006-12-13 16:15:00,230.562,230.589,230.545,230.58,66500001.0
2006-12-13 16:16:00,230.576,230.594,230.554,230.566,57100000.0
2006-12-13 16:17:00,230.546,230.548,230.532,230.538,53700000.0
2006-12-13 16:18:00,230.529,230.555,230.494,230.494,44500000.0
2006-12-13 16:19:00,230.515,230.522,230.484,230.502,62500000.0
2006-12-13 16:20:00,230.489,230.511,230.465,230.507,47299999.0
2006-12-13 16:21:00,230.53,230.552,230.505,230.541,47400000.0
2006-12-13 16:22:00,230.556,230.556,230.515,230.515,62100000.0
2006-12-13 16:23:00,230.507,230.517,230.486,230.517,83100000.0
2006-12-13 16:24:00,230.493,230.524,230.477,230.523,35200000.0
2006-12-13 16:25:00,230.516,230.516,230.491,230.504,63900000.0
2006-12-13 16:26:00,230.482,230.483,230.462,230.466,32300000.0
2006-12-13 16:27:00,230.454,230.473,230.438,230.45,72399999.0
2006-12-13 16:28:00,230.458,230.461,230.436,230.461,52100000.0
2006-12-13 16:29:00,230.461,230.466,230.442,230.461,41500000.0
2006-12-13 16:30:00,230.444,230.456,230.408,230.408,83199999.0
2006-12-13 16:31:00,230.348,230.4,230.336,230.346,45800000.0
2006-12-13 16:32:00,230.336,230.371,230.333,230.35,38600000.0
2006-12-13 16:33:00,230.335,230.344,230.316,230.316,23700000.0
2006-12-13 16:34:00,230.32,230.351,230.32,230.342,27100000.0
2006-12-13 16:35:00,230.318,230.362,230.312,230.348,54299999.0
2006-12-13 16:36:00,230.352,230.352,230.249,230.249,37300000.0
2006-12-13 16:37:00,230.263,230.3,230.26,230.3,54500000.0
2006-12-13 16:38:00,230.262,230.262,230.197,230.197,23400000.0
2006-12-13 16:39:00,230.196,230.213,230.186,230.186,34399999.0
2006-12-13 16:40:00,230.182,230.212,230.182,230.204,31000000.0
2006-12-13 16:41:00,230.226,230.236,230.192,230.236,38600000.0
2006-12-13 16:42:00,230.261,230.273,230.24,230.24,48600000.0
2006-12-13 16:43:00,230.238,230.279,230.233,230.271,63100000.0
2006-12-13 16:44:00,230.272,230.272,230.238,230.265,101000000.0
2006-12-13 16:45:00,230.246,230.246,230.226,230.244,56700000.0
2006-12-13 16:46:00,230.231,230.231,230.206,230.223,38700000.0
2006-12-13 16:47:00,230.238,230.246,230.217,230.236,54000000.0
2006-12-13 16:48:00,230.237,230.261,230.22,230.252,41800000.0
2006-12-13 16:49:00,230.255,230.255,230.222,230.238,60300000.0
2006-12-13 16:50:00,230.202,230.253,230.202,230.238,67900000.0
2006-12-13 16:51:00,230.235,230.26,230.235,230.243,67500000.0
2006-12-13 16:52:00,230.254,230.275,230.241,230.254,78499999.0
2006-12-13 16:53:00,230.258,230.28,230.258,230.265,92800000.0
2006-12-13 16:54:00,230.265,230.322,230.265,230.322,61499999.0
2006-12-13 16:55:00,230.339,230.357,230.317,230.331,111300000.0
2006-12-13 16:56:00,230.323,230.363,230.323,230.339,79800000.0
2006-12-13 16:57:00,230.337,230.347,230.314,230.347,82200000.0
2006-12-13 16:58:00,230.357,230.373,230.33,230.347,50500000.0
2006-12-13 16:59:00,230.331,230.362,230.249,230.249,54200000.0
2006-12-13 17:00:00,230.275,230.33,230.272,230.33,22000000.0
2006-12-13 17:01:00,230.345,230.36,230.319,230.328,58400000.0
2006-12-13 17:02:00,230.329,230.378,230.326,230.378,71100001.0
2006-12-13 17:03:00,230.366,230.379,230.354,230.369,65999999.0
2006-12-13 17:04:00,230.394,230.394,230.345,230.36,58000000.0
2006-12-13 17:05:00,230.358,230.417,230.358,230.417,56000001.0
2006-12-13 17:06:00,230.465,230.478,230.423,230.464,38599999.0
2006-12-13 17:07:00,230.473,230.533,230.462,230.533,32300000.0
2006-12-13 17:08:00,230.508,230.541,230.486,230.541,39200000.0
2006-12-13 17:09:00,230.551,230.567,230.532,230.546,31100000.0
2006-12-13 17:10:00,230.534,230.587,230.534,230.565,73600001.0
2006-12-13 17:11:00,230.583,230.587,230.516,230.516,58400000.0
2006-12-13 17:12:00,230.555,230.571,230.546,230.546,40499999.0
2006-12-13 17:13:00,230.541,230.57,230.537,230.57,42199999.0
2006-12-13 17:14:00,230.594,230.607,230.553,230.598,62400000.0
2006-12-13 17:15:00,230.619,230.619,230.57,230.605,32600000.0
2006-12-13 17:16:00,230.611,230.643,230.6,230.624,30200000.0
2006-12-13 17:17:00,230.619,230.633,230.609,230.609,34700000.0
2006-12-13 17:18:00,230.614,230.63,230.605,230.605,38900000.0
2006-12-13 17:19:00,230.643,230.643,230.568,230.568,73100000.0
2006-12-13 17:20:00,230.578,230.588,230.562,230.563,45400000.0
2006-12-13 17:21:00,230.571,230.577,230.558,230.571,73000001.0
2006-12-13 17:22:00,230.579,230.579,230.55,230.559,19100000.0
2006-12-13 17:23:00,230.557,230.588,230.548,230.575,39000000.0
2006-12-13 17:24:00,230.558,230.565,230.52,230.52,44700000.0
2006-12-13 17:25:00,230.505,230.523,230.499,230.514,97500000.0
2006-12-13 17:26:00,230.5,230.513,230.463,230.482,47500001.0
2006-12-13 17:27:00,230.5,230.544,230.5,230.529,35800000.0
2006-12-13 17:28:00,230.525,230.553,230.5,230.5,53400000.0
2006-12-13 17:29:00,230.51,230.514,230.478,230.49,47900000.0
2006-12-13 17:30:00,230.496,230.516,230.493,230.493,32700000.0
2006-12-13 17:31:00,230.484,230.523,230.484,230.501,75299999.0
2006-12-13 17:32:00,230.49,230.496,230.475,230.493,44700000.0
2006-12-13 17:33:00,230.485,230.51,230.467,230.51,59700000.0
2006-12-13 17:34:00,230.513,230.526,230.507,230.526,29800000.0
2006-12-13 17:35:00,230.512,230.54,230.494,230.54,59400000.0
2006-12-13 17:36:00,230.54,230.553,230.506,230.511,52800000.0
2006-12-13 17:37:00,230.514,230.553,230.508,230.549,54200000.0
2006-12-13 17:38:00,230.555,230.579,230.555,230.579,96299998.0
2006-12-13 17:39:00,230.572,230.572,230.524,230.545,36599999.0
2006-12-13 17:40:00,230.554,230.574,230.547,230.549,44700000.0
2006-12-13 17:41:00,230.568,230.596,230.56,230.569,121500000.0
2006-12-13 17:42:00,230.579,230.606,230.579,230.586,82800000.0
2006-12-13 17:43:00,230.577,230.578,230.562,230.569,43800000.0
2006-12-13 17:44:00,230.548,230.586,230.537,230.561,52999999.0
2006-12-13 17:45:00,230.547,230.563,230.515,230.554,42600000.0
2006-12-13 17:46:00,230.569,230.64,230.569,230.611,75300000.0
2006-12-13 17:47:00,230.616,230.635,230.59,230.617,40900000.0
2006-12-13 17:48:00,230.622,230.673,230.622,230.652,55200000.0
2006-12-13 17:49:00,230.676,230.693,230.654,230.693,40500000.0
2006-12-13 17:50:00,230.71,230.71,230.675,230.692,56100000.0
2006-12-13 17:51:00,230.7,230.72,230.675,230.675,28500000.0
2006-12-13 17:52:00,230.658,230.685,230.657,230.683,64200000.0
2006-12-13 17:53:00,230.661,230.685,230.661,230.672,34600000.0
2006-12-13 17:54:00,230.635,230.671,230.625,230.647,56999999.0
2006-12-13 17:55:00,230.655,230.701,230.655,230.701,8800000.0
2006-12-13 17:56:00,230.705,230.705,230.674,230.675,77599999.0
2006-12-13 17:57:00,230.665,230.7,230.665,230.693,25600000.0
2006-12-13 17:58:00,230.688,230.707,230.678,230.685,68100001.0
2006-12-13 17:59:00,230.672,230.672,230.616,230.623,44200000.0
2006-12-13 18:00:00,230.639,230.645,230.605,230.633,43800000.0
2006-12-13 18:01:00,230.64,230.664,230.609,230.633,461700000.0
2006-12-13 18:02:00,230.64,230.682,230.64,230.682,806100003.0
2006-12-13 18:03:00,230.685,230.724,230.658,230.697,666199998.0
2006-12-13 18:04:00,230.725,230.784,230.725,230.738,488700001.0
2006-12-13 18:05:00,230.752,230.771,230.726,230.734,834399997.0
2006-12-13 18:06:00,230.72,230.754,230.68,230.721,642000003.0
2006-12-13 18:07:00,230.732,230.754,230.707,230.738,809099997.0
2006-12-13 18:08:00,230.738,230.77,230.728,230.755,642100000.0
2006-12-13 18:09:00,230.74,230.763,230.71,230.754,563099996.0
2006-12-13 18:10:00,230.734,230.743,230.7,230.709,579900004.0
2006-12-13 18:11:00,230.71,230.766,230.71,230.738,391600001.0
2006-12-13 18:12:00,230.729,230.742,230.699,230.699,336000000.0
2006-12-13 18:13:00,230.701,230.76,230.701,230.723,445700000.0
2006-12-13 18:14:00,230.733,230.801,230.707,230.78,549699998.0
2006-12-13 18:15:00,230.784,230.791,230.749,230.776,708700000.0
2006-12-13 18:16:00,230.776,230.789,230.752,230.78,680000004.0
2006-12-13 18:17:00,230.789,230.807,230.778,230.78,231000000.0
2006-12-13 18:18:00,230.778,230.808,230.767,230.768,395899998.0
2006-12-13 18:19:00,230.763,230.799,230.756,230.787,390399999.0
2006-12-13 18:20:00,230.789,230.802,230.762,230.785,566299999.0
2006-12-13 18:21:00,230.781,230.815,230.77,230.792,619400002.0
2006-12-13 18:22:00,230.78,230.804,230.747,230.781,463399997.0
2006-12-13 18:23:00,230.784,230.799,230.751,230.792,760700002.0
2006-12-13 18:24:00,230.775,230.787,230.754,230.787,538300001.0
2006-12-13 18:25:00,230.795,230.795,230.76,230.769,526200000.0
2006-12-13 18:26:00,230.746,230.784,230.691,230.752,364599999.0
2006-12-13 18:27:00,230.764,230.805,230.762,230.791,404199997.0
2006-12-13 18:28:00,230.792,230.792,230.733,230.733,354700000.0
2006-12-13 18:29:00,230.742,230.758,230.727,230.741,495699999.0
2006-12-13 18:30:00,230.725,230.743,230.678,230.743,287800000.0
2006-12-13 18:31:00,230.75,230.794,230.739,230.754,362299997.0
2006-12-13 18:32:00,230.748,230.786,230.744,230.777,443399998.0
2006-12-13 18:33:00,230.787,230.811,230.778,230.798,360600001.0
2006-12-13 18:34:00,230.787,230.826,230.779,230.79,568599997.0
2006-12-13 18:35:00,230.773,230.784,230.737,230.737,484999999.0
2006-12-13 18:36:00,230.725,230.772,230.725,230.733,357299998.0
2006-12-13 18:37:00,230.748,230.765,230.744,230.748,129300000.0
2006-12-13 18:38:00,230.77,230.814,230.759,230.785,170500000.0
2006-12-13 18:39:00,230.785,230.805,230.773,230.791,128600000.0
2006-12-13 18:40:00,230.785,230.792,230.761,230.763,242900002.0
2006-12-13 18:41:00,230.753,230.786,230.753,230.78,267599998.0
2006-12-13 18:42:00,230.774,230.801,230.76,230.777,234600001.0
2006-12-13 18:43:00,230.779,230.831,230.779,230.808,150000002.0
2006-12-13 18:44:00,230.821,230.84,230.811,230.813,308499999.0
2006-12-13 18:45:00,230.808,230.838,230.806,230.822,200700000.0
2006-12-13 18:46:00,230.815,230.837,230.815,230.828,150599999.0
2006-12-13 18:47:00,230.83,230.854,230.819,230.842,89000001.0
2006-12-13 18:48:00,230.865,230.87,230.811,230.846,125000000.0
2006-12-13 18:49:00,230.835,230.842,230.794,230.822,167100001.0
2006-12-13 18:50:00,230.83,230.837,230.804,230.837,231200001.0
2006-12-13 18:51:00,230.839,230.853,230.826,230.843,212400001.0
2006-12-13 18:52:00,230.85,230.853,230.802,230.806,260599998.0
2006-12-13 18:53:00,230.796,230.819,230.766,230.766,306800000.0
2006-12-13 18:54:00,230.793,230.821,230.788,230.808,177799999.0
2006-12-13 18:55:00,230.803,230.818,230.73,230.73,244799999.0
2006-12-13 18:56:00,230.801,230.801,230.781,230.793,41900000.0
2006-12-13 18:57:00,230.793,230.826,230.787,230.815,195000000.0
2006-12-13 18:58:00,230.82,230.846,230.81,230.832,317499999.0
2006-12-13 18:59:00,230.822,230.845,230.808,230.845,238999999.0
2006-12-13 19:00:00,230.84,230.848,230.816,230.835,79700001.0
2006-12-13 19:01:00,230.84,230.853,230.825,230.842,100400001.0
2006-12-13 19:02:00,230.844,230.857,230.828,230.836,217599999.0
2006-12-13 19:03:00,230.843,230.894,230.843,230.894,295399998.0
2006-12-13 19:04:00,230.892,230.902,230.862,230.875,163200000.0
2006-12-13 19:05:00,230.887,230.898,230.877,230.885,118600000.0
2006-12-13 19:06:00,230.867,230.895,230.851,230.87,429899998.0
2006-12-13 19:07:00,230.868,230.868,230.82,230.857,304200001.0
2006-12-13 19:08:00,230.853,230.875,230.837,230.858,403700000.0
2006-12-13 19:09:00,230.844,230.878,230.844,230.857,158000000.0
2006-12-13 19:10:00,230.861,230.882,230.856,230.878,136600001.0
2006-12-13 19:11:00,230.881,230.908,230.862,230.907,48300000.0
2006-12-13 19:12:00,230.91,230.913,230.9,230.907,69900000.0
2006-12-13 19:13:00,230.907,230.907,230.856,230.856,203199999.0
2006-12-13 19:14:00,230.852,230.872,230.838,230.838,225100001.0
2006-12-13 19:15:00,230.833,230.865,230.831,230.865,352300002.0
2006-12-13 19:16:00,230.875,230.894,230.864,230.894,36400000.0
2006-12-13 19:17:00,230.907,230.907,230.834,230.871,121000000.0
2006-12-13 19:18:00,230.861,230.871,230.812,230.871,200099999.0
2006-12-13 19:19:00,230.863,230.898,230.863,230.87,245000002.0
2006-12-13 19:20:00,230.866,230.883,230.865,230.871,179000001.0
2006-12-13 19:21:00,230.88,230.88,230.857,230.875,148000000.0
2006-12-13 19:22:00,230.879,230.908,230.879,230.89,94600000.0
2006-12-13 19:23:00,230.882,230.932,230.875,230.91,468400001.0
2006-12-13 19:24:00,230.909,230.943,230.885,230.889,93000000.0
2006-12-13 19:25:00,230.89,230.925,230.89,230.923,228899998.0
2006-12-13 19:26:00,230.934,230.946,230.911,230.914,404500000.0
2006-12-13 19:27:00,230.908,230.948,230.907,230.925,272799998.0
2006-12-13 19:28:00,230.93,230.932,230.856,230.932,253900002.0
2006-12-13 19:29:00,230.936,230.936,230.898,230.91,72400000.0
2006-12-13 19:30:00,230.885,230.904,230.846,230.904,263100000.0
2006-12-13 19:31:00,230.892,230.908,230.869,230.894,107500000.0
2006-12-13 19:32:00,230.899,230.932,230.88,230.932,295300000.0
2006-12-13 19:33:00,230.923,230.953,230.906,230.939,200300001.0
2006-12-13 19:34:00,230.942,230.958,230.916,230.916,190200000.0
2006-12-13 19:35:00,230.91,230.99,230.91,230.927,385100000.0
2006-12-13 19:36:00,230.95,230.954,230.909,230.932,242399999.0
2006-12-13 19:37:00,230.927,230.927,230.886,230.912,101200000.0
2006-12-13 19:38:00,230.912,230.95,230.898,230.924,156100001.0
2006-12-13 19:39:00,230.915,230.915,230.862,230.895,190100000.0
2006-12-13 19:40:00,230.89,230.89,230.834,230.834,274500001.0
2006-12-13 19:41:00,230.832,230.839,230.798,230.825,307100000.0
2006-12-13 19:42:00,230.835,230.858,230.826,230.841,163000000.0
2006-12-13 19:43:00,230.808,230.845,230.802,230.845,93400001.0
2006-12-13 19:44:00,230.853,230.893,230.853,230.866,242500001.0
2006-12-13 19:45:00,230.878,230.897,230.862,230.897,137300001.0
2006-12-13 19:46:00,230.905,230.905,230.877,230.885,124000001.0
2006-12-13 19:47:00,230.878,230.882,230.847,230.858,64100000.0
2006-12-13 19:48:00,230.84,230.875,230.825,230.825,260300000.0
2006-12-13 19:49:00,230.812,230.833,230.804,230.81,190700002.0
2006-12-13 19:50:00,230.812,230.857,230.812,230.851,199900000.0
2006-12-13 19:51:00,230.852,230.852,230.812,230.812,102800000.0
2006-12-13 19:52:00,230.832,230.851,230.799,230.84,116000000.0
2006-12-13 19:53:00,230.869,230.911,230.858,230.858,172600003.0
2006-12-13 19:54:00,230.85,230.903,230.844,230.844,180600001.0
2006-12-13 19:55:00,230.851,230.851,230.831,230.831,53200000.0
2006-12-13 19:56:00,230.832,230.853,230.814,230.845,136100000.0
2006-12-13 19:57:00,230.843,230.88,230.843,230.856,135400000.0
2006-12-13 19:58:00,230.88,230.886,230.846,230.852,273499997.0
2006-12-13 19:59:00,230.854,230.857,230.808,230.826,190599998.0
2006-12-13 20:00:00,230.821,230.866,230.813,230.83,111900000.0
2006-12-13 20:01:00,230.82,230.839,230.797,230.817,117700001.0
2006-12-13 20:02:00,230.825,230.879,230.825,230.872,95700000.0
2006-12-13 20:03:00,230.855,230.889,230.828,230.868,130799999.0
2006-12-13 20:04:00,230.875,230.886,230.853,230.857,98800000.0
2006-12-13 20:05:00,230.84,230.84,230.787,230.822,104000000.0
2006-12-13 20:06:00,230.815,230.831,230.766,230.792,246700003.0
2006-12-13 20:07:00,230.801,230.801,230.751,230.76,180899998.0
2006-12-13 20:08:00,230.773,230.794,230.766,230.766,187200001.0
2006-12-13 20:09:00,230.78,230.805,230.768,230.768,138999999.0
2006-12-13 20:10:00,230.758,230.758,230.734,230.757,128000000.0
2006-12-13 20:11:00,230.743,230.743,230.657,230.685,302399999.0
2006-12-13 20:12:00,230.678,230.701,230.663,230.668,448100000.0
2006-12-13 20:13:00,230.658,230.683,230.656,230.665,188200000.0
2006-12-13 20:14:00,230.687,230.705,230.665,230.665,169999998.0
2006-12-13 20:15:00,230.676,230.692,230.658,230.658,326200001.0
2006-12-13 20:16:00,230.654,230.714,230.654,230.7,190400002.0
2006-12-13 20:17:00,230.724,230.729,230.711,230.718,144800002.0
2006-12-13 20:18:00,230.715,230.731,230.694,230.703,120399999.0
2006-12-13 20:19:00,230.714,230.715,230.698,230.71,146400002.0
2006-12-13 20:20:00,230.7,230.736,230.633,230.736,386700002.0
2006-12-13 20:21:00,230.755,230.77,230.727,230.756,134100000.0
2006-12-13 20:22:00,230.779,230.779,230.736,230.747,242900001.0
2006-12-13 20:23:00,230.751,230.791,230.751,230.78,215600000.0
2006-12-13 20:24:00,230.78,230.785,230.735,230.735,158700000.0
2006-12-13 20:25:00,230.752,230.807,230.752,230.807,287100000.0
2006-12-13 20:26:00,230.821,230.839,230.814,230.825,394300002.0
2006-12-13 20:27:00,230.83,230.835,230.773,230.777,202699999.0
2006-12-13 20:28:00,230.79,230.826,230.78,230.812,379599998.0
2006-12-13 20:29:00,230.828,230.832,230.807,230.808,409000000.0
2006-12-13 20:30:00,230.812,230.829,230.8,230.805,647299999.0
2006-12-13 20:31:00,230.813,230.827,230.772,230.82,436699999.0
2006-12-13 20:32:00,230.832,230.841,230.809,230.829,513199998.0
2006-12-13 20:33:00,230.822,230.838,230.775,230.833,180200000.0
2006-12-13 20:34:00,230.825,230.843,230.795,230.795,191500001.0
2006-12-13 20:35:00,230.832,230.85,230.832,230.85,109500000.0
2006-12-13 20:36:00,230.855,230.855,230.823,230.823,113299999.0
2006-12-13 20:37:00,230.771,230.853,230.771,230.842,101800002.0
2006-12-13 20:38:00,230.832,230.868,230.823,230.829,199800000.0
2006-12-13 20:39:00,230.847,230.878,230.847,230.873,234300001.0
2006-12-13 20:40:00,230.859,230.874,230.851,230.86,342500000.0
2006-12-13 20:41:00,230.856,230.856,230.806,230.816,138000000.0
2006-12-13 20:42:00,230.804,230.824,230.788,230.804,221500002.0
2006-12-13 20:43:00,230.8,230.811,230.778,230.79,278400002.0
2006-12-13 20:44:00,230.798,230.829,230.798,230.82,392999998.0
2006-12-13 20:45:00,230.825,230.825,230.792,230.792,250100001.0
2006-12-13 20:46:00,230.796,230.81,230.787,230.796,228000000.0
2006-12-13 20:47:00,230.787,230.824,230.754,230.823,195500000.0
2006-12-13 20:48:00,230.825,230.856,230.774,230.825,232499998.0
2006-12-13 20:49:00,230.844,230.855,230.836,230.845,140100000.0
2006-12-13 20:50:00,230.838,230.861,230.831,230.854,394499998.0
2006-12-13 20:51:00,230.86,230.894,230.858,230.894,154300000.0
2006-12-13 20:52:00,230.913,230.917,230.858,230.873,121500000.0
2006-12-13 20:53:00,230.87,230.891,230.866,230.87,330900004.0
2006-12-13 20:54:00,230.858,230.894,230.828,230.884,185300000.0
2006-12-13 20:55:00,230.887,230.888,230.852,230.859,365500000.0
2006-12-13 20:56:00,230.859,230.896,230.826,230.877,215100000.0
2006-12-13 20:57:00,230.883,230.914,230.874,230.881,359000000.0
2006-12-13 20:58:00,230.885,230.906,230.877,230.904,307400000.0
2006-12-13 20:59:00,230.877,230.93,230.859,230.889,550800000.0
2006-12-13 21:00:00,230.89,230.925,230.861,230.907,551400003.0
2006-12-13 21:01:00,230.89,230.902,230.846,230.89,412800003.0
2006-12-13 21:02:00,230.884,230.895,230.853,230.887,204400001.0
2006-12-13 21:03:00,230.894,230.909,230.885,230.902,239900000.0
2006-12-13 21:04:00,230.903,230.903,230.855,230.871,103600000.0
2006-12-13 21:05:00,230.893,230.923,230.885,230.921,163700001.0
2006-12-13 21:06:00,230.908,230.908,230.858,230.865,176700001.0
2006-12-13 21:07:00,230.893,230.912,230.863,230.912,184500000.0
2006-12-13 21:08:00,230.912,230.912,230.89,230.895,154700000.0
2006-12-13 21:09:00,230.871,230.918,230.843,230.898,105199999.0
2006-12-13 21:10:00,230.898,230.933,230.896,230.92,118200001.0
2006-12-13 21:11:00,230.911,230.924,230.899,230.899,94800000.0
2006-12-13 21:12:00,230.897,230.914,230.897,230.914,87600000.0
2006-12-13 21:13:00,230.915,230.915,230.841,230.841,114600000.0
2006-12-13 21:14:00,230.898,230.903,230.869,230.869,262900000.0
2006-12-13 21:15:00,230.907,230.932,230.907,230.909,360600002.0
2006-12-13 21:16:00,230.919,230.928,230.904,230.918,45000000.0
2006-12-13 21:17:00,230.906,230.906,230.866,230.878,244600004.0
2006-12-13 21:18:00,230.894,230.906,230.882,230.89,173200000.0
2006-12-13 21:19:00,230.907,230.945,230.903,230.941,265700001.0
2006-12-13 21:20:00,230.995,230.995,230.926,230.942,308700000.0
2006-12-13 21:21:00,230.932,230.946,230.907,230.927,233800002.0
2006-12-13 21:22:00,230.913,230.962,230.901,230.901,255000000.0
2006-12-13 21:23:00,230.898,230.916,230.865,230.907,168200000.0
2006-12-13 21:24:00,230.893,230.912,230.872,230.912,219799998.0
2006-12-13 21:25:00,230.934,230.938,230.882,230.937,303500002.0
2006-12-13 21:26:00,230.936,230.95,230.91,230.91,137700002.0
2006-12-13 21:27:00,230.914,230.938,230.909,230.923,174300000.0
2006-12-13 21:28:00,230.925,230.954,230.91,230.911,150200000.0
2006-12-13 21:29:00,230.902,230.902,230.856,230.884,103700000.0
2006-12-13 21:30:00,230.874,230.916,230.857,230.901,114000000.0
2006-12-13 21:31:00,230.883,230.911,230.879,230.907,41100000.0
2006-12-13 21:32:00,230.915,230.936,230.889,230.927,145100001.0
2006-12-13 21:33:00,230.932,230.948,230.918,230.938,155999999.0
2006-12-13 21:34:00,230.937,230.937,230.921,230.923,120800001.0
2006-12-13 21:35:00,230.921,230.936,230.909,230.909,39800000.0
2006-12-13 21:36:00,230.915,230.93,230.905,230.913,57600000.0
2006-12-13 21:37:00,230.902,230.959,230.892,230.904,161100000.0
2006-12-13 21:38:00,230.916,230.939,230.902,230.935,40400000.0
2006-12-13 21:39:00,230.942,230.942,230.921,230.941,10900000.0
2006-12-13 21:40:00,230.945,230.945,230.929,230.93,33500000.0
2006-12-13 21:41:00,230.955,230.975,230.938,230.954,39700000.0
2006-12-13 21:42:00,230.948,230.972,230.933,230.964,128500000.0
2006-12-13 21:43:00,230.977,231.019,230.977,230.999,57100001.0
2006-12-13 21:44:00,230.998,231.01,230.966,231.005,236800000.0
2006-12-13 21:45:00,231.017,231.017,230.982,231.015,93999999.0
2006-12-13 21:46:00,230.995,231.035,230.987,231.015,91900000.0
2006-12-13 21:47:00,231.028,231.053,230.999,231.02,75000000.0
2006-12-13 21:48:00,231.021,231.025,230.995,231.016,86300000.0
2006-12-13 21:49:00,231.009,231.013,230.973,230.973,73099999.0
2006-12-13 21:50:00,231.004,231.004,230.966,230.993,22600000.0
2006-12-13 21:51:00,230.99,230.99,230.945,230.975,119099999.0
2006-12-13 21:52:00,230.979,230.986,230.963,230.983,25300000.0
2006-12-13 21:53:00,231.007,231.007,230.974,230.996,43800000.0
2006-12-13 21:54:00,231.004,231.005,230.969,230.985,86000000.0
2006-12-13 21:55:00,230.972,230.981,230.962,230.973,94900000.0
2006-12-13 21:56:00,230.963,230.986,230.935,230.938,79400001.0
2006-12-13 21:57:00,230.975,230.975,230.954,230.958,42000000.0
2006-12-13 21:58:00,230.955,230.955,230.919,230.931,61100000.0
2006-12-13 21:59:00,230.945,230.967,230.941,230.958,148200000.0
2006-12-13 22:00:00,230.965,231.026,230.965,231.0,206500001.0
2006-12-13 22:01:00,231.013,231.013,230.976,230.999,198600000.0
2006-12-13 22:02:00,230.987,231.002,230.977,230.977,342299998.0
2006-12-13 22:03:00,230.973,230.985,230.929,230.975,72800000.0
2006-12-13 22:04:00,230.984,231.042,230.984,231.042,87500000.0
2006-12-13 22:05:00,231.076,231.217,231.046,231.126,69800000.0
2006-12-13 22:06:00,231.194,231.194,231.12,231.12,33700001.0
2006-12-13 22:07:00,231.169,231.176,231.125,231.173,51500000.0
2006-12-13 22:08:00,231.187,231.239,231.187,231.197,99100000.0
2006-12-13 22:09:00,231.216,231.226,231.177,231.177,56700000.0
2006-12-13 22:10:00,231.17,231.19,231.17,231.188,28400000.0
2006-12-13 22:11:00,231.186,231.241,231.186,231.22,58800000.0
2006-12-13 22:12:00,231.216,231.216,231.191,231.201,110100000.0
2006-12-13 22:13:00,231.203,231.213,231.198,231.198,38800000.0
2006-12-13 22:14:00,231.214,231.218,231.198,231.199,51500000.0
2006-12-13 22:15:00,231.208,231.212,231.179,231.179,141100000.0
2006-12-13 22:16:00,231.141,231.204,231.141,231.187,208399999.0
2006-12-13 22:17:00,231.195,231.208,231.187,231.208,48800000.0
2006-12-13 22:18:00,231.213,231.227,231.175,231.227,123899999.0
2006-12-13 22:19:00,231.231,231.241,231.214,231.216,62700001.0
2006-12-13 22:20:00,231.228,231.246,231.228,231.234,52000000.0
2006-12-13 22:21:00,231.23,231.239,231.172,231.186,52900000.0
2006-12-13 22:22:00,231.192,231.22,231.18,231.18,63099999.0
2006-12-13 22:23:00,231.217,231.22,231.194,231.194,87500000.0
2006-12-13 22:24:00,231.201,231.203,231.161,231.183,72499999.0
2006-12-13 22:25:00,231.176,231.21,231.16,231.21,75100000.0
2006-12-13 22:26:00,231.192,231.192,231.152,231.158,80300000.0
2006-12-13 22:27:00,231.142,231.157,231.077,231.077,236500001.0
2006-12-13 22:28:00,231.072,231.091,231.059,231.078,24900000.0
2006-12-13 22:29:00,231.07,231.097,231.032,231.066,174400000.0
2006-12-13 22:30:00,231.064,231.087,231.049,231.087,39700000.0
2006-12-13 22:31:00,231.086,231.086,231.049,231.056,62900000.0
2006-12-13 22:32:00,231.047,231.105,231.047,231.077,101200000.0
2006-12-13 22:33:00,231.089,231.101,231.045,231.081,202899999.0
2006-12-13 22:34:00,231.108,231.118,231.095,231.096,281399999.0
2006-12-13 22:35:00,231.101,231.101,231.046,231.046,51400000.0
2006-12-13 22:36:00,231.037,231.054,231.018,231.024,106200001.0
2006-12-13 22:37:00,231.025,231.028,231.006,231.01,75300001.0
2006-12-13 22:38:00,231.025,231.025,231.01,231.01,31800000.0
2006-12-13 22:39:00,231.004,231.02,231.004,231.007,65400000.0
2006-12-13 22:40:00,231.014,231.043,230.97,230.972,93500000.0
2006-12-13 22:41:00,230.986,231.013,230.986,231.013,49800000.0
2006-12-13 22:42:00,231.019,231.019,230.96,230.992,31200000.0
2006-12-13 22:43:00,231.027,231.053,230.994,231.016,77100000.0
2006-12-13 22:44:00,231.047,231.047,230.977,230.984,94600000.0
2006-12-13 22:45:00,231.02,231.032,230.998,231.026,162300001.0
2006-12-13 22:46:00,231.024,231.035,231.021,231.021,60499999.0
2006-12-13 22:47:00,230.959,231.017,230.959,231.016,80800000.0
2006-12-13 22:48:00,231.036,231.042,230.991,231.038,85400001.0
2006-12-13 22:49:00,231.038,231.093,231.038,231.093,32100000.0
2006-12-13 22:50:00,231.089,231.089,231.017,231.05,54900000.0
2006-12-13 22:51:00,231.08,231.081,231.058,231.072,73700000.0
2006-12-13 22:52:00,231.084,231.103,231.083,231.083,65500001.0
2006-12-13 22:53:00,231.069,231.087,231.042,231.063,146900000.0
2006-12-13 22:54:00,231.093,231.094,231.033,231.082,39900000.0
2006-12-13 22:55:00,231.082,231.121,231.079,231.1,85300000.0
2006-12-13 22:56:00,231.077,231.087,231.03,231.055,114400001.0
2006-12-13 22:57:00,231.068,231.094,231.068,231.087,85400000.0
2006-12-13 22:58:00,231.084,231.115,231.072,231.097,38500000.0
2006-12-13 22:59:00,231.093,231.113,231.021,231.062,82900000.0
2006-12-13 23:00:00,231.083,231.125,231.083,231.125,83299998.0
2006-12-13 23:01:00,231.138,231.146,231.125,231.146,32699999.0
2006-12-13 23:02:00,231.15,231.163,231.136,231.149,39800000.0
2006-12-13 23:03:00,231.138,231.152,231.116,231.116,65200000.0
2006-12-13 23:04:00,231.105,231.113,231.071,231.113,38000000.0
2006-12-13 23:05:00,231.122,231.129,231.083,231.115,44700000.0
2006-12-13 23:06:00,231.154,231.17,231.139,231.17,56500000.0
2006-12-13 23:07:00,231.159,231.168,231.106,231.106,54400000.0
2006-12-13 23:08:00,231.156,231.178,231.139,231.178,50900000.0
2006-12-13 23:09:00,231.175,231.219,231.171,231.219,29000000.0
2006-12-13 23:10:00,231.21,231.21,231.152,231.193,67499999.0
2006-12-13 23:11:00,231.193,231.199,231.155,231.173,85199999.0
2006-12-13 23:12:00,231.135,231.199,231.135,231.199,35200000.0
2006-12-13 23:13:00,231.23,231.23,231.203,231.203,28400000.0
2006-12-13 23:14:00,231.183,231.2,231.165,231.192,37700000.0
2006-12-13 23:15:00,231.209,231.231,231.187,231.221,63900000.0
2006-12-13 23:16:00,231.212,231.217,231.178,231.178,41000000.0
2006-12-13 23:17:00,231.176,231.176,231.16,231.163,47700000.0
2006-12-13 23:18:00,231.162,231.162,231.125,231.147,33500000.0
2006-12-13 23:19:00,231.136,231.175,231.112,231.175,10700000.0
2006-12-13 23:20:00,231.195,231.199,231.181,231.192,52600000.0
2006-12-13 23:21:00,231.206,231.214,231.178,231.196,50500000.0
2006-12-13 23:22:00,231.179,231.179,231.137,231.141,48200000.0
2006-12-13 23:23:00,231.181,231.201,231.18,231.188,55899999.0
2006-12-13 23:24:00,231.186,231.201,231.158,231.195,31700000.0
2006-12-13 23:25:00,231.191,231.193,231.177,231.181,39300001.0
2006-12-13 23:26:00,231.176,231.176,231.143,231.175,40700000.0
2006-12-13 23:27:00,231.185,231.227,231.177,231.227,27600000.0
2006-12-13 23:28:00,231.202,231.254,231.202,231.249,51100000.0
2006-12-13 23:29:00,231.264,231.273,231.232,231.232,21000000.0
2006-12-13 23:30:00,231.248,231.248,231.175,231.197,34600000.0
2006-12-13 23:31:00,231.23,231.247,231.212,231.212,45500000.0
2006-12-13 23:32:00,231.243,231.243,231.193,231.193,89599999.0
2006-12-13 23:33:00,231.209,231.223,231.196,231.198,40700000.0
2006-12-13 23:34:00,231.201,231.206,231.182,231.182,53800000.0
2006-12-13 23:35:00,231.182,231.212,231.175,231.205,24700000.0
2006-12-13 23:36:00,231.226,231.233,231.209,231.224,56700000.0
2006-12-13 23:37:00,231.238,231.247,231.222,231.234,24600000.0
2006-12-13 23:38:00,231.24,231.285,231.221,231.285,47700000.0
2006-12-13 23:39:00,231.273,231.29,231.249,231.29,87600000.0
2006-12-13 23:40:00,231.284,231.293,231.25,231.266,45500000.0
2006-12-13 23:41:00,231.289,231.307,231.275,231.304,31600000.0
2006-12-13 23:42:00,231.28,231.307,231.28,231.302,55600000.0
2006-12-13 23:43:00,231.294,231.296,231.235,231.255,54499999.0
2006-12-13 23:44:00,231.292,231.292,231.238,231.238,62800001.0
2006-12-13 23:45:00,231.252,231.258,231.211,231.258,52100000.0
2006-12-13 23:46:00,231.282,231.282,231.243,231.247,58000000.0
2006-12-13 23:47:00,231.272,231.274,231.227,231.236,47400000.0
2006-12-13 23:48:00,231.228,231.248,231.213,231.248,55000000.0
2006-12-13 23:49:00,231.236,231.236,231.171,231.203,60400000.0
2006-12-13 23:50:00,231.19,231.198,231.178,231.198,25200000.0
2006-12-13 23:51:00,231.205,231.22,231.196,231.22,21600000.0
2006-12-13 23:52:00,231.214,231.238,231.207,231.23,60199999.0
2006-12-13 23:53:00,231.237,231.237,231.212,231.215,88100000.0
2006-12-13 23:54:00,231.216,231.216,231.156,231.183,43700000.0
2006-12-13 23:55:00,231.181,231.221,231.17,231.215,50100000.0
2006-12-13 23:56:00,231.194,231.237,231.191,231.226,72000001.0
2006-12-13 23:57:00,231.205,231.228,231.191,231.21,49200000.0
2006-12-13 23:58:00,231.235,231.235,231.217,231.222,51800000.0
2006-12-13 23:59:00,231.213,231.241,231.197,231.222,75400000.0
2006-12-14 00:00:00,231.217,231.217,231.122,231.122,43700000.0
2006-12-14 00:01:00,231.106,231.134,231.049,231.134,38500000.0
2006-12-14 00:02:00,231.121,231.139,231.121,231.123,38200000.0
2006-12-14 00:03:00,231.115,231.246,231.115,231.246,58800000.0
2006-12-14 00:04:00,231.212,231.216,231.143,231.147,42100000.0
2006-12-14 00:05:00,231.112,231.167,231.078,231.158,38800001.0
2006-12-14 00:06:00,231.169,231.189,231.158,231.178,46600000.0
2006-12-14 00:07:00,231.183,231.205,231.183,231.191,48800001.0
2006-12-14 00:08:00,231.207,231.213,231.166,231.19,62000000.0
2006-12-14 00:09:00,231.168,231.168,231.111,231.129,80500001.0
2006-12-14 00:10:00,231.116,231.141,231.102,231.138,31200000.0
2006-12-14 00:11:00,231.153,231.167,231.141,231.15,44300000.0
2006-12-14 00:12:00,231.154,231.161,231.149,231.153,45400000.0
2006-12-14 00:13:00,231.163,231.168,231.122,231.149,66999999.0
2006-12-14 00:14:00,231.149,231.149,231.101,231.101,73000000.0
2006-12-14 00:15:00,231.122,231.138,231.114,231.114,100399999.0
2006-12-14 00:16:00,231.117,231.165,231.117,231.151,46800000.0
2006-12-14 00:17:00,231.162,231.186,231.162,231.17,41800000.0
2006-12-14 00:18:00,231.161,231.182,231.145,231.165,90099999.0
2006-12-14 00:19:00,231.176,231.176,231.143,231.171,51499999.0
2006-12-14 00:20:00,231.156,231.17,231.125,231.125,112999998.0
2006-12-14 00:21:00,231.162,231.177,231.142,231.173,36200000.0
2006-12-14 00:22:00,231.147,231.184,231.147,231.157,38700000.0
2006-12-14 00:23:00,231.178,231.21,231.173,231.21,34500000.0
2006-12-14 00:24:00,231.19,231.204,231.171,231.171,52100000.0
2006-12-14 00:25:00,231.182,231.206,231.182,231.193,38600000.0
2006-12-14 00:26:00,231.181,231.195,231.172,231.172,53600000.0
2006-12-14 00:27:00,231.181,231.195,231.154,231.175,53000000.0
2006-12-14 00:28:00,231.162,231.168,231.135,231.168,48400000.0
2006-12-14 00:29:00,231.169,231.169,231.127,231.146,52000000.0
2006-12-14 00:30:00,231.165,231.165,231.144,231.145,37600000.0
2006-12-14 00:31:00,231.141,231.144,231.07,231.106,53700000.0
2006-12-14 00:32:00,231.121,231.122,231.099,231.122,25600000.0
2006-12-14 00:33:00,231.09,231.114,231.042,231.108,33300000.0
2006-12-14 00:34:00,231.115,231.127,231.064,231.085,62499999.0
2006-12-14 00:35:00,231.064,231.089,231.034,231.034,68600000.0
2006-12-14 00:36:00,231.071,231.091,231.043,231.071,40500000.0
2006-12-14 00:37:00,231.091,231.091,231.066,231.082,62100000.0
2006-12-14 00:38:00,231.082,231.082,231.058,231.061,49000000.0
2006-12-14 00:39:00,231.065,231.073,231.046,231.062,29800000.0
2006-12-14 00:40:00,231.045,231.045,231.0,231.018,26700000.0
2006-12-14 00:41:00,231.036,231.045,231.033,231.039,69700001.0
2006-12-14 00:42:00,231.034,231.069,231.014,231.059,49399999.0
2006-12-14 00:43:00,231.054,231.067,231.041,231.062,41500000.0
2006-12-14 00:44:00,231.061,231.106,231.045,231.106,52699999.0
2006-12-14 00:45:00,231.102,231.108,231.071,231.078,44700000.0
2006-12-14 00:46:00,231.054,231.073,231.041,231.041,24700000.0
2006-12-14 00:47:00,231.058,231.066,231.039,231.059,49300001.0
2006-12-14 00:48:00,231.05,231.066,231.046,231.046,25900000.0
2006-12-14 00:49:00,231.04,231.061,231.015,231.027,85900000.0
2006-12-14 00:50:00,231.029,231.048,231.025,231.039,50900000.0
2006-12-14 00:51:00,231.044,231.057,231.003,231.024,55300000.0
2006-12-14 00:52:00,231.052,231.065,231.052,231.058,35200000.0
2006-12-14 00:53:00,231.07,231.08,231.07,231.08,50500000.0
2006-12-14 00:54:00,231.043,231.069,231.032,231.063,68600000.0
2006-12-14 00:55:00,231.031,231.035,231.018,231.019,38400000.0
2006-12-14 00:56:00,231.039,231.039,231.015,231.022,31900000.0
2006-12-14 00:57:00,231.048,231.054,231.03,231.054,63999999.0
2006-12-14 00:58:00,231.013,231.028,231.012,231.017,49500000.0
2006-12-14 00:59:00,231.011,231.011,230.967,231.0,28500000.0
2006-12-14 01:00:00,230.984,231.022,230.978,231.017,78299999.0
2006-12-14 01:01:00,231.024,231.027,230.986,231.006,45700000.0
2006-12-14 01:02:00,231.012,231.012,230.97,231.005,57100001.0
2006-12-14 01:03:00,230.972,230.983,230.944,230.983,8900000.0
2006-12-14 01:04:00,230.99,231.0,230.962,230.962,39500000.0
2006-12-14 01:05:00,230.944,230.982,230.926,230.965,39600000.0
2006-12-14 01:06:00,230.976,230.987,230.967,230.978,53400000.0
2006-12-14 01:07:00,231.001,231.034,230.997,231.021,44300000.0
2006-12-14 01:08:00,231.026,231.032,230.97,230.97,45499999.0
2006-12-14 01:09:00,231.005,231.028,230.996,231.01,59400000.0
2006-12-14 01:10:00,231.002,231.049,230.998,231.049,33900000.0
2006-12-14 01:11:00,231.009,231.03,230.981,231.03,76900000.0
2006-12-14 01:12:00,231.028,231.03,231.005,231.008,58200000.0
2006-12-14 01:13:00,231.016,231.036,231.016,231.024,21100000.0
2006-12-14 01:14:00,231.021,231.033,230.961,230.982,136100002.0
2006-12-14 01:15:00,231.008,231.008,230.99,230.999,55600000.0
2006-12-14 01:16:00,230.999,231.002,230.981,230.981,81099999.0
2006-12-14 01:17:00,230.976,230.988,230.95,230.978,57700000.0
2006-12-14 01:18:00,230.986,230.987,230.965,230.975,93000002.0
2006-12-14 01:19:00,230.972,230.988,230.954,230.954,56000000.0
2006-12-14 01:20:00,231.001,231.005,230.986,231.005,41800000.0
2006-12-14 01:21:00,231.004,231.004,230.955,230.97,86000000.0
2006-12-14 01:22:00,230.975,230.983,230.94,230.94,45700000.0
2006-12-14 01:23:00,230.978,230.987,230.966,230.976,76000000.0
2006-12-14 01:24:00,230.969,230.969,230.936,230.953,52800000.0
2006-12-14 01:25:00,230.947,230.954,230.921,230.921,48700001.0
2006-12-14 01:26:00,230.933,230.984,230.933,230.984,34300000.0
2006-12-14 01:27:00,230.966,230.98,230.955,230.955,36100000.0
2006-12-14 01:28:00,230.954,230.972,230.944,230.967,37500000.0
2006-12-14 01:29:00,230.957,230.965,230.926,230.95,67000001.0
2006-12-14 01:30:00,230.97,230.976,230.944,230.963,27100000.0
2006-12-14 01:31:00,230.969,230.986,230.969,230.986,30200000.0
2006-12-14 01:32:00,231.003,231.037,230.997,231.023,52300000.0
2006-12-14 01:33:00,231.002,231.005,230.975,230.997,59600000.0
2006-12-14 01:34:00,230.983,231.005,230.973,231.0,42000001.0
2006-12-14 01:35:00,230.985,230.996,230.961,230.967,28500000.0
2006-12-14 01:36:00,230.977,230.99,230.968,230.976,37299999.0
2006-12-14 01:37:00,230.978,230.978,230.935,230.935,32000000.0
2006-12-14 01:38:00,230.936,230.99,230.936,230.97,37600000.0
2006-12-14 01:39:00,230.977,230.983,230.965,230.973,49900000.0
2006-12-14 01:40:00,230.97,230.976,230.955,230.962,91300002.0
2006-12-14 01:41:00,230.977,230.988,230.95,230.95,66300001.0
2006-12-14 01:42:00,230.949,230.966,230.936,230.948,51600000.0
2006-12-14 01:43:00,230.956,230.982,230.949,230.968,23300000.0
2006-12-14 01:44:00,230.944,230.956,230.914,230.941,30700000.0
2006-12-14 01:45:00,230.944,230.947,230.907,230.918,77200000.0
2006-12-14 01:46:00,230.957,230.967,230.888,230.93,40300000.0
2006-12-14 01:47:00,230.934,230.951,230.926,230.94,35700000.0
2006-12-14 01:48:00,230.946,230.965,230.936,230.936,36800000.0
2006-12-14 01:49:00,230.97,230.97,230.951,230.958,54200000.0
2006-12-14 01:50:00,230.952,230.952,230.907,230.938,71699999.0
2006-12-14 01:51:00,230.945,230.982,230.945,230.982,28500000.0
2006-12-14 01:52:00,230.956,230.984,230.956,230.982,42400000.0
2006-12-14 01:53:00,230.945,230.953,230.934,230.94,41000000.0
2006-12-14 01:54:00,230.942,230.955,230.927,230.944,63899999.0
2006-12-14 01:55:00,230.954,230.957,230.933,230.957,54600000.0
2006-12-14 01:56:00,230.97,230.97,230.931,230.942,26800000.0
2006-12-14 01:57:00,230.966,231.007,230.962,230.972,61000001.0
2006-12-14 01:58:00,230.963,231.022,230.963,231.018,69800000.0
2006-12-14 01:59:00,231.013,231.013,230.963,230.97,49300001.0
2006-12-14 02:00:00,230.939,230.97,230.939,230.953,92700000.0
2006-12-14 02:01:00,230.973,230.994,230.963,230.977,37900000.0
2006-12-14 02:02:00,230.989,231.04,230.989,231.018,63700000.0
2006-12-14 02:03:00,231.019,231.019,230.991,230.995,53300000.0
2006-12-14 02:04:00,230.999,231.019,230.977,231.004,52100000.0
2006-12-14 02:05:00,230.995,230.995,230.963,230.991,38200000.0
2006-12-14 02:06:00,230.996,231.013,230.964,230.992,39400000.0
2006-12-14 02:07:00,231.022,231.056,231.022,231.036,23300000.0
2006-12-14 02:08:00,231.04,231.068,231.011,231.068,67200001.0
2006-12-14 02:09:00,231.088,231.105,231.088,231.101,35100000.0
2006-12-14 02:10:00,231.116,231.129,231.096,231.105,87800002.0
2006-12-14 02:11:00,231.1,231.136,231.097,231.136,80200000.0
2006-12-14 02:12:00,231.135,231.135,231.111,231.131,50300000.0
2006-12-14 02:13:00,231.132,231.155,231.132,231.142,45899999.0
2006-12-14 02:14:00,231.149,231.161,231.121,231.126,55800000.0
2006-12-14 02:15:00,231.137,231.141,231.122,231.13,80800000.0
2006-12-14 02:16:00,231.133,231.134,231.106,231.124,52800000.0
2006-12-14 02:17:00,231.133,231.139,231.096,231.137,98000001.0
2006-12-14 02:18:00,231.139,231.155,231.124,231.144,49000000.0
2006-12-14 02:19:00,231.135,231.135,231.087,231.087,88600001.0
2006-12-14 02:20:00,231.111,231.118,231.093,231.115,55999998.0
2006-12-14 02:21:00,231.13,231.13,231.109,231.114,73899998.0
2006-12-14 02:22:00,231.101,231.101,231.051,231.074,82900001.0
2006-12-14 02:23:00,231.081,231.081,231.04,231.045,58800000.0
2006-12-14 02:24:00,231.049,231.059,231.041,231.056,17500000.0
2006-12-14 02:25:00,231.059,231.059,231.007,231.039,55100000.0
2006-12-14 02:26:00,231.05,231.05,231.013,231.015,64000000.0
2006-12-14 02:27:00,231.026,231.043,231.026,231.033,55200000.0
2006-12-14 02:28:00,230.997,231.039,230.991,231.029,53400000.0
2006-12-14 02:29:00,231.035,231.035,231.006,231.007,40600000.0
2006-12-14 02:30:00,231.016,231.027,230.995,231.013,46800000.0
2006-12-14 02:31:00,231.052,231.052,230.985,230.985,44600000.0
2006-12-14 02:32:00,231.001,231.044,230.991,230.998,46900001.0
2006-12-14 02:33:00,231.003,231.011,230.97,230.97,25200000.0
2006-12-14 02:34:00,230.976,230.993,230.948,230.978,53900000.0
2006-12-14 02:35:00,230.966,231.029,230.961,231.017,67100000.0
2006-12-14 02:36:00,231.023,231.03,231.014,231.026,38100000.0
2006-12-14 02:37:00,231.029,231.029,230.987,231.017,63300000.0
2006-12-14 02:38:00,231.01,231.025,231.006,231.008,51900001.0
2006-12-14 02:39:00,231.011,231.034,231.0,231.019,58800000.0
2006-12-14 02:40:00,231.012,231.012,230.967,231.0,79600001.0
2006-12-14 02:41:00,231.054,231.054,230.999,231.023,37200000.0
2006-12-14 02:42:00,231.011,231.025,230.991,231.004,30500000.0
2006-12-14 02:43:00,231.025,231.04,231.008,231.02,39700000.0
2006-12-14 02:44:00,231.003,231.044,231.003,231.044,43100000.0
2006-12-14 02:45:00,231.027,231.034,231.012,231.034,56800000.0
2006-12-14 02:46:00,231.015,231.027,231.015,231.021,40000000.0
2006-12-14 02:47:00,231.013,231.019,231.002,231.012,32700000.0
2006-12-14 02:48:00,231.004,231.004,230.978,230.985,89700001.0
2006-12-14 02:49:00,230.98,231.013,230.963,231.012,37500000.0
2006-12-14 02:50:00,230.983,231.012,230.971,231.012,55400000.0
2006-12-14 02:51:00,231.035,231.035,231.01,231.034,24300000.0
2006-12-14 02:52:00,231.03,231.042,230.986,231.007,50200000.0
2006-12-14 02:53:00,231.001,231.024,230.996,231.005,64600000.0
2006-12-14 02:54:00,231.001,231.025,231.001,231.024,59100000.0
2006-12-14 02:55:00,231.017,231.04,231.004,231.032,36200000.0
2006-12-14 02:56:00,231.031,231.043,231.026,231.032,61700000.0
2006-12-14 02:57:00,231.038,231.053,231.027,231.031,61200000.0
2006-12-14 02:58:00,231.021,231.043,231.001,231.037,47800000.0
2006-12-14 02:59:00,231.041,231.046,231.014,231.043,87100000.0
2006-12-14 03:00:00,231.032,231.04,231.018,231.018,102000001.0
2006-12-14 03:01:00,231.023,231.05,231.023,231.047,64900000.0
2006-12-14 03:02:00,231.078,231.078,231.028,231.052,33300000.0
2006-12-14 03:03:00,231.058,231.058,231.011,231.012,56800001.0
2006-12-14 03:04:00,231.018,231.048,231.018,231.036,84500000.0
2006-12-14 03:05:00,231.042,231.058,231.042,231.053,16700000.0
2006-12-14 03:06:00,231.061,231.061,231.03,231.059,46700000.0
2006-12-14 03:07:00,231.04,231.053,230.989,231.009,43400001.0
2006-12-14 03:08:00,230.997,230.997,230.939,230.939,55000001.0
2006-12-14 03:09:00,230.944,230.963,230.929,230.938,29700000.0
2006-12-14 03:10:00,230.973,230.994,230.965,230.982,64099999.0
2006-12-14 03:11:00,230.976,231.003,230.955,230.989,47400000.0
2006-12-14 03:12:00,231.003,231.014,230.979,231.014,48000000.0
2006-12-14 03:13:00,231.045,231.045,230.995,230.995,89100000.0
2006-12-14 03:14:00,231.003,231.004,230.982,230.982,27900000.0
2006-12-14 03:15:00,231.002,231.031,230.999,231.029,50700000.0
2006-12-14 03:16:00,231.041,231.041,231.007,231.024,53900000.0
2006-12-14 03:17:00,231.012,231.023,230.973,230.975,63700000.0
2006-12-14 03:18:00,231.033,231.042,230.991,231.017,44000000.0
2006-12-14 03:19:00,231.031,231.031,231.002,231.023,35500000.0
2006-12-14 03:20:00,231.02,231.036,231.004,231.004,54300001.0
2006-12-14 03:21:00,231.011,231.036,231.003,231.017,62499999.0
2006-12-14 03:22:00,231.02,231.038,230.971,230.992,65000001.0
2006-12-14 03:23:00,230.993,230.993,230.963,230.973,77500001.0
2006-12-14 03:24:00,230.988,230.99,230.961,230.977,75400000.0
2006-12-14 03:25:00,230.972,230.974,230.953,230.955,69300000.0
2006-12-14 03:26:00,230.931,230.932,230.911,230.911,52400000.0
2006-12-14 03:27:00,230.885,230.907,230.877,230.907,20400000.0
2006-12-14 03:28:00,230.931,230.943,230.89,230.89,42099999.0
2006-12-14 03:29:00,230.881,230.915,230.869,230.915,41900000.0
2006-12-14 03:30:00,230.918,230.942,230.89,230.909,23000000.0
2006-12-14 03:31:00,230.935,230.962,230.921,230.959,41900000.0
2006-12-14 03:32:00,230.932,230.934,230.89,230.93,80700000.0
2006-12-14 03:33:00,230.923,230.943,230.923,230.938,33200000.0
2006-12-14 03:34:00,230.938,230.957,230.932,230.956,62100000.0
2006-12-14 03:35:00,230.942,230.95,230.93,230.942,38700000.0
2006-12-14 03:36:00,230.944,230.954,230.89,230.89,56500000.0
2006-12-14 03:37:00,230.918,230.932,230.918,230.93,11200000.0
2006-12-14 03:38:00,230.918,230.918,230.894,230.917,54600000.0
2006-12-14 03:39:00,230.907,230.912,230.893,230.912,53000000.0
2006-12-14 03:40:00,230.876,230.894,230.841,230.848,36200000.0
2006-12-14 03:41:00,230.84,230.842,230.822,230.832,57100000.0
2006-12-14 03:42:00,230.839,230.855,230.83,230.849,57000000.0
2006-12-14 03:43:00,230.855,230.877,230.821,230.877,69600000.0
2006-12-14 03:44:00,230.899,230.899,230.882,230.885,22000000.0
2006-12-14 03:45:00,230.875,230.891,230.857,230.891,50500000.0
2006-12-14 03:46:00,230.875,230.882,230.868,230.871,64499999.0
2006-12-14 03:47:00,230.887,230.896,230.856,230.896,42400000.0
2006-12-14 03:48:00,230.885,230.893,230.852,230.893,58600001.0
2006-12-14 03:49:00,230.872,230.875,230.841,230.847,28800000.0
2006-12-14 03:50:00,230.833,230.886,230.833,230.886,36200000.0
2006-12-14 03:51:00,230.871,230.878,230.857,230.857,83700000.0
2006-12-14 03:52:00,230.853,230.853,230.824,230.835,57100000.0
2006-12-14 03:53:00,230.841,230.844,230.819,230.842,94500000.0
2006-12-14 03:54:00,230.842,230.848,230.831,230.848,51400000.0
2006-12-14 03:55:00,230.866,230.868,230.819,230.857,28900000.0
2006-12-14 03:56:00,230.871,230.902,230.867,230.873,70300000.0
2006-12-14 03:57:00,230.867,230.881,230.839,230.839,64100000.0
2006-12-14 03:58:00,230.881,230.89,230.852,230.876,58000000.0
2006-12-14 03:59:00,230.869,230.902,230.868,230.902,56999999.0
2006-12-14 04:00:00,230.908,230.912,230.89,230.891,24500000.0
2006-12-14 04:01:00,230.89,230.9,230.862,230.887,67500000.0
2006-12-14 04:02:00,230.876,230.905,230.863,230.863,80500000.0
2006-12-14 04:03:00,230.875,230.879,230.852,230.879,56100001.0
2006-12-14 04:04:00,230.889,230.919,230.888,230.919,25400000.0
2006-12-14 04:05:00,230.932,230.937,230.895,230.895,102500000.0
2006-12-14 04:06:00,230.955,230.985,230.955,230.985,67800000.0
2006-12-14 04:07:00,230.986,231.021,230.98,231.002,73499999.0
2006-12-14 04:08:00,231.021,231.021,230.956,230.99,84200000.0
2006-12-14 04:09:00,231.006,231.016,230.969,230.994,75400001.0
2006-12-14 04:10:00,231.02,231.04,231.019,231.025,42200000.0
2006-12-14 04:11:00,230.994,231.024,230.986,230.995,55800000.0
2006-12-14 04:12:00,230.957,230.983,230.924,230.924,22600000.0
2006-12-14 04:13:00,230.971,231.003,230.97,231.003,33000000.0
2006-12-14 04:14:00,231.002,231.022,231.002,231.022,32500000.0
2006-12-14 04:15:00,231.035,231.035,230.962,230.972,69700000.0
2006-12-14 04:16:00,231.021,231.039,231.017,231.017,64800000.0
2006-12-14 04:17:00,231.011,231.024,230.999,231.024,43800000.0
2006-12-14 04:18:00,231.02,231.02,230.988,230.989,83400001.0
2006-12-14 04:19:00,230.976,231.0,230.934,231.0,42600000.0
2006-12-14 04:20:00,230.991,231.005,230.985,230.99,58900001.0
2006-12-14 04:21:00,230.999,231.016,230.964,230.99,46200000.0
2006-12-14 04:22:00,230.982,230.996,230.974,230.985,49200000.0
2006-12-14 04:23:00,231.002,231.002,230.942,230.942,39100000.0
2006-12-14 04:24:00,230.983,231.009,230.971,231.005,48700000.0
2006-12-14 04:25:00,230.986,230.986,230.974,230.979,40300000.0
2006-12-14 04:26:00,230.998,231.004,230.968,230.992,39300000.0
2006-12-14 04:27:00,230.98,231.018,230.98,231.015,46200000.0
2006-12-14 04:28:00,231.011,231.021,230.98,230.993,52899999.0
2006-12-14 04:29:00,231.015,231.03,230.96,230.96,60300001.0
2006-12-14 04:30:00,231.037,231.037,230.992,230.992,34200000.0
2006-12-14 04:31:00,230.997,230.997,230.945,230.983,33600000.0
2006-12-14 04:32:00,230.989,231.015,230.988,231.015,38600000.0
2006-12-14 04:33:00,231.02,231.028,230.991,231.005,45300000.0
2006-12-14 04:34:00,231.04,231.049,231.034,231.043,23500000.0
2006-12-14 04:35:00,231.056,231.073,231.038,231.063,58099999.0
2006-12-14 04:36:00,231.035,231.035,231.014,231.032,33900000.0
2006-12-14 04:37:00,231.049,231.078,231.049,231.055,63799999.0
2006-12-14 04:38:00,231.054,231.074,231.051,231.065,43200000.0
2006-12-14 04:39:00,231.076,231.092,231.064,231.069,21600000.0
2006-12-14 04:40:00,231.076,231.076,231.009,231.048,38200000.0
2006-12-14 04:41:00,231.052,231.075,231.031,231.075,34700000.0
2006-12-14 04:42:00,231.07,231.081,231.039,231.075,59200001.0
2006-12-14 04:43:00,231.071,231.092,231.038,231.069,33900000.0
2006-12-14 04:44:00,231.079,231.079,231.02,231.021,88799998.0
2006-12-14 04:45:00,231.055,231.066,231.036,231.036,78400000.0
2006-12-14 04:46:00,231.01,231.054,231.006,231.023,60000000.0
2006-12-14 04:47:00,231.021,231.022,231.014,231.021,47900000.0
2006-12-14 04:48:00,231.037,231.046,231.001,231.001,36300001.0
2006-12-14 04:49:00,230.987,231.066,230.987,231.066,27200000.0
2006-12-14 04:50:00,231.081,231.081,231.015,231.068,54100001.0
2006-12-14 04:51:00,231.074,231.074,231.056,231.056,42200001.0
2006-12-14 04:52:00,231.033,231.042,231.03,231.04,54600001.0
2006-12-14 04:53:00,231.056,231.056,231.005,231.041,51299999.0
2006-12-14 04:54:00,231.046,231.046,231.006,231.029,98399999.0
2006-12-14 04:55:00,231.014,231.014,230.98,230.98,34200000.0
2006-12-14 04:56:00,230.963,230.985,230.946,230.978,91500001.0
2006-12-14 04:57:00,230.988,231.022,230.988,231.0,21500000.0
2006-12-14 04:58:00,230.993,231.022,230.983,230.983,25600000.0
2006-12-14 04:59:00,231.005,231.005,230.93,230.93,32300000.0
2006-12-14 05:00:00,230.991,231.027,230.963,230.993,34600000.0
2006-12-14 05:01:00,231.011,231.032,231.004,231.032,51800000.0
2006-12-14 05:02:00,231.018,231.018,230.995,230.995,73100000.0
2006-12-14 05:03:00,230.999,231.016,230.998,231.016,61700000.0
2006-12-14 05:04:00,231.024,231.028,230.984,230.99,66000000.0
2006-12-14 05:05:00,230.995,231.002,230.981,231.002,56900000.0
2006-12-14 05:06:00,231.004,231.016,230.983,230.984,56200000.0
2006-12-14 05:07:00,230.959,230.989,230.958,230.976,36200000.0
2006-12-14 05:08:00,230.996,231.022,230.996,231.013,50800000.0
2006-12-14 05:09:00,231.004,231.018,230.998,231.018,23800000.0
2006-12-14 05:10:00,230.998,231.027,230.975,231.005,39700000.0
2006-12-14 05:11:00,231.004,231.004,230.965,230.984,83700000.0
2006-12-14 05:12:00,230.987,231.005,230.968,230.981,51599999.0
2006-12-14 05:13:00,231.022,231.037,231.008,231.008,29100000.0
2006-12-14 05:14:00,231.016,231.017,230.981,231.0,68700000.0
2006-12-14 05:15:00,230.983,231.013,230.976,230.981,28700000.0
2006-12-14 05:16:00,230.964,231.001,230.964,231.001,40600001.0
2006-12-14 05:17:00,231.004,231.007,230.96,230.978,48300001.0
2006-12-14 05:18:00,230.995,230.995,230.954,230.954,29400000.0
2006-12-14 05:19:00,230.95,231.013,230.95,231.004,50600000.0
2006-12-14 05:20:00,231.004,231.004,230.982,230.982,32800000.0
2006-12-14 05:21:00,230.996,231.016,230.981,231.0,66100000.0
2006-12-14 05:22:00,231.008,231.008,230.984,230.984,50100000.0
2006-12-14 05:23:00,230.993,231.005,230.98,231.002,65400000.0
2006-12-14 05:24:00,231.011,231.011,230.975,230.996,50200000.0
2006-12-14 05:25:00,230.981,230.998,230.967,230.998,46500000.0
2006-12-14 05:26:00,230.982,230.99,230.947,230.952,54400000.0
2006-12-14 05:27:00,230.983,231.006,230.976,230.982,35400000.0
2006-12-14 05:28:00,231.025,231.029,231.009,231.016,41300000.0
2006-12-14 05:29:00,231.009,231.034,231.009,231.013,53600001.0
2006-12-14 05:30:00,231.036,231.041,231.006,231.028,54400000.0
2006-12-14 05:31:00,231.029,231.034,231.001,231.001,46500000.0
2006-12-14 05:32:00,231.018,231.018,230.989,230.992,60100001.0
2006-12-14 05:33:00,231.018,231.018,230.965,230.965,52600000.0
2006-12-14 05:34:00,231.029,231.055,231.029,231.05,19100000.0
2006-12-14 05:35:00,231.039,231.055,231.023,231.054,123399999.0
2006-12-14 05:36:00,231.036,231.052,231.036,231.036,46700000.0
2006-12-14 05:37:00,231.035,231.038,231.013,231.037,59000000.0
2006-12-14 05:38:00,231.03,231.03,230.977,231.007,28800000.0
2006-12-14 05:39:00,231.018,231.018,231.002,231.01,39900000.0
2006-12-14 05:40:00,231.009,231.033,231.007,231.03,27800000.0
2006-12-14 05:41:00,231.009,231.06,231.009,231.06,32000000.0
2006-12-14 05:42:00,231.062,231.063,231.024,231.045,71800000.0
2006-12-14 05:43:00,231.039,231.052,231.009,231.016,38400000.0
2006-12-14 05:44:00,231.06,231.06,230.993,231.014,51100000.0
2006-12-14 05:45:00,231.042,231.045,231.037,231.04,34700000.0
2006-12-14 05:46:00,231.037,231.067,231.037,231.067,56500000.0
2006-12-14 05:47:00,231.076,231.08,231.034,231.057,43500000.0
2006-12-14 05:48:00,231.069,231.069,231.021,231.048,44400000.0
2006-12-14 05:49:00,231.035,231.043,230.998,231.043,54200001.0
2006-12-14 05:50:00,231.026,231.039,230.997,231.026,93600000.0
2006-12-14 05:51:00,231.037,231.051,231.007,231.018,52800000.0
2006-12-14 05:52:00,231.02,231.052,231.004,231.052,36400000.0
2006-12-14 05:53:00,231.037,231.037,231.005,231.013,47500000.0
2006-12-14 05:54:00,231.021,231.048,231.016,231.04,18200000.0
2006-12-14 05:55:00,231.043,231.076,231.04,231.07,80700001.0
2006-12-14 05:56:00,231.067,231.08,231.043,231.047,89599999.0
2006-12-14 05:57:00,231.056,231.056,231.032,231.034,42800000.0
2006-12-14 05:58:00,231.041,231.075,231.027,231.074,56700000.0
2006-12-14 05:59:00,231.077,231.084,231.047,231.072,49800000.0
2006-12-14 06:00:00,231.072,231.111,231.072,231.102,53799999.0
2006-12-14 06:01:00,231.12,231.122,231.084,231.084,85400000.0
2006-12-14 06:02:00,231.066,231.066,231.011,231.034,47100000.0
2006-12-14 06:03:00,231.06,231.076,231.06,231.076,64100001.0
2006-12-14 06:04:00,231.079,231.095,231.048,231.053,53800000.0
2006-12-14 06:05:00,231.046,231.084,231.033,231.041,65500000.0
2006-12-14 06:06:00,231.067,231.082,231.054,231.065,89600000.0
2006-12-14 06:07:00,231.077,231.084,231.027,231.062,81000002.0
2006-12-14 06:08:00,231.054,231.072,231.042,231.057,29900000.0
2006-12-14 06:09:00,231.075,231.075,231.038,231.063,39400000.0
2006-12-14 06:10:00,231.028,231.051,231.016,231.04,51299999.0
2006-12-14 06:11:00,231.043,231.063,231.025,231.04,54800000.0
2006-12-14 06:12:00,231.022,231.049,231.009,231.042,51400000.0
2006-12-14 06:13:00,231.042,231.113,231.022,231.113,69400000.0
2006-12-14 06:14:00,231.116,231.122,231.073,231.085,46600000.0
2006-12-14 06:15:00,231.09,231.122,231.09,231.119,51599999.0
2006-12-14 06:16:00,231.123,231.146,231.112,231.117,50400000.0
2006-12-14 06:17:00,231.11,231.117,231.08,231.08,40800001.0
2006-12-14 06:18:00,231.06,231.082,231.06,231.068,68100000.0
2006-12-14 06:19:00,231.085,231.107,231.063,231.095,46900000.0
2006-12-14 06:20:00,231.117,231.133,231.093,231.133,58600000.0
2006-12-14 06:21:00,231.12,231.138,231.081,231.138,79000000.0
2006-12-14 06:22:00,231.124,231.149,231.114,231.117,34900000.0
2006-12-14 06:23:00,231.13,231.165,231.13,231.15,39100000.0
2006-12-14 06:24:00,231.11,231.11,231.09,231.11,34600000.0
2006-12-14 06:25:00,231.117,231.143,231.117,231.132,37500001.0
2006-12-14 06:26:00,231.133,231.151,231.108,231.131,61100000.0
2006-12-14 06:27:00,231.104,231.123,231.104,231.122,70600000.0
2006-12-14 06:28:00,231.118,231.166,231.118,231.166,43800001.0
2006-12-14 06:29:00,231.184,231.215,231.181,231.215,65800001.0
2006-12-14 06:30:00,231.225,231.225,231.183,231.202,33500000.0
2006-12-14 06:31:00,231.208,231.208,231.163,231.195,68700001.0
2006-12-14 06:32:00,231.182,231.202,231.153,231.164,74400001.0
2006-12-14 06:33:00,231.174,231.182,231.16,231.17,27900000.0
2006-12-14 06:34:00,231.173,231.195,231.162,231.195,21700000.0
2006-12-14 06:35:00,231.219,231.225,231.192,231.193,50500000.0
2006-12-14 06:36:00,231.224,231.251,231.222,231.251,72900000.0
2006-12-14 06:37:00,231.262,231.294,231.253,231.253,25100000.0
2006-12-14 06:38:00,231.256,231.256,231.232,231.234,38300000.0
2006-12-14 06:39:00,231.241,231.259,231.226,231.243,25000000.0
2006-12-14 06:40:00,231.255,231.273,231.241,231.248,96799998.0
2006-12-14 06:41:00,231.261,231.271,231.215,231.237,25500000.0
2006-12-14 06:42:00,231.251,231.255,231.188,231.248,53400000.0
2006-12-14 06:43:00,231.233,231.233,231.186,231.205,40900000.0
2006-12-14 06:44:00,231.207,231.207,231.189,231.196,39400000.0
2006-12-14 06:45:00,231.201,231.201,231.181,231.199,24500000.0
2006-12-14 06:46:00,231.191,231.23,231.191,231.217,42200000.0
2006-12-14 06:47:00,231.213,231.219,231.193,231.208,38699999.0
2006-12-14 06:48:00,231.21,231.21,231.168,231.199,98600000.0
2006-12-14 06:49:00,231.163,231.201,231.16,231.194,44000000.0
2006-12-14 06:50:00,231.19,231.19,231.166,231.167,23300000.0
2006-12-14 06:51:00,231.17,231.178,231.139,231.158,69600001.0
2006-12-14 06:52:00,231.138,231.148,231.12,231.146,53800000.0
2006-12-14 06:53:00,231.129,231.165,231.114,231.165,40800000.0
2006-12-14 06:54:00,231.143,231.143,231.083,231.113,72200000.0
2006-12-14 06:55:00,231.122,231.14,231.108,231.125,47500001.0
2006-12-14 06:56:00,231.148,231.156,231.122,231.156,14800000.0
2006-12-14 06:57:00,231.15,231.153,231.124,231.153,20800000.0
2006-12-14 06:58:00,231.162,231.195,231.157,231.167,96800000.0
2006-12-14 06:59:00,231.138,231.184,231.138,231.174,60800000.0
2006-12-14 07:00:00,231.166,231.206,231.146,231.185,65400000.0
2006-12-14 07:01:00,231.185,231.185,231.154,231.178,33000000.0
2006-12-14 07:02:00,231.131,231.188,231.122,231.188,31700000.0
2006-12-14 07:03:00,231.181,231.181,231.134,231.144,52400000.0
2006-12-14 07:04:00,231.139,231.141,231.083,231.095,18400000.0
2006-12-14 07:05:00,231.103,231.12,231.085,231.113,75000000.0
2006-12-14 07:06:00,231.126,231.128,231.099,231.108,50400001.0
2006-12-14 07:07:00,231.119,231.119,231.104,231.104,49300001.0
2006-12-14 07:08:00,231.126,231.126,231.073,231.079,41900000.0
2006-12-14 07:09:00,231.066,231.066,231.029,231.029,68700001.0
2006-12-14 07:10:00,231.043,231.068,231.029,231.047,26900000.0
2006-12-14 07:11:00,231.073,231.084,231.064,231.079,63700000.0
2006-12-14 07:12:00,231.084,231.084,231.044,231.059,55700000.0
2006-12-14 07:13:00,231.027,231.047,231.008,231.047,47800000.0
2006-12-14 07:14:00,231.049,231.061,231.021,231.021,34100000.0
2006-12-14 07:15:00,231.074,231.077,231.047,231.047,85600001.0
2006-12-14 07:16:00,231.064,231.064,231.031,231.031,48299999.0
2006-12-14 07:17:00,231.054,231.074,231.035,231.064,55500001.0
2006-12-14 07:18:00,231.064,231.098,231.056,231.065,19700000.0
2006-12-14 07:19:00,231.087,231.087,231.037,231.068,74800000.0
2006-12-14 07:20:00,231.018,231.074,231.014,231.052,74400000.0
2006-12-14 07:21:00,231.014,231.034,231.011,231.017,23700000.0
2006-12-14 07:22:00,231.018,231.018,230.997,231.0,49700000.0
2006-12-14 07:23:00,231.006,231.015,230.955,231.0,66400000.0
2006-12-14 07:24:00,231.021,231.036,231.003,231.027,28400000.0
2006-12-14 07:25:00,231.019,231.057,231.019,231.027,57900000.0
2006-12-14 07:26:00,231.041,231.059,231.015,231.053,49200000.0
2006-12-14 07:27:00,231.049,231.051,231.011,231.05,48700000.0
2006-12-14 07:28:00,231.077,231.077,231.029,231.036,81200000.0
2006-12-14 07:29:00,231.056,231.064,231.036,231.064,59100000.0
2006-12-14 07:30:00,231.08,231.112,231.08,231.088,39400000.0
2006-12-14 07:31:00,231.089,231.092,231.01,231.013,56300001.0
2006-12-14 07:32:00,231.041,231.049,231.025,231.048,42600001.0
2006-12-14 07:33:00,231.031,231.053,231.028,231.033,23500000.0
2006-12-14 07:34:00,231.019,231.033,230.999,231.019,32300000.0
2006-12-14 07:35:00,231.026,231.028,231.005,231.028,33900000.0
2006-12-14 07:36:00,231.052,231.058,231.034,231.037,45800000.0
2006-12-14 07:37:00,231.021,231.043,231.021,231.028,78300000.0
2006-12-14 07:38:00,231.022,231.06,231.017,231.06,52200000.0
2006-12-14 07:39:00,231.037,231.054,231.012,231.047,77600000.0
2006-12-14 07:40:00,231.046,231.046,231.027,231.036,39700001.0
2006-12-14 07:41:00,231.026,231.026,230.999,231.02,82900001.0
2006-12-14 07:42:00,231.027,231.044,231.027,231.036,23300000.0
2006-12-14 07:43:00,231.052,231.069,231.052,231.052,60300000.0
2006-12-14 07:44:00,231.043,231.057,231.027,231.027,31100000.0
2006-12-14 07:45:00,231.015,231.031,230.991,231.02,69900001.0
2006-12-14 07:46:00,231.029,231.058,231.029,231.05,61100001.0
2006-12-14 07:47:00,231.04,231.074,231.008,231.074,82599999.0
2006-12-14 07:48:00,231.07,231.07,231.053,231.065,35200000.0
2006-12-14 07:49:00,231.064,231.064,231.049,231.05,71800001.0
2006-12-14 07:50:00,231.047,231.05,231.028,231.028,77199999.0
2006-12-14 07:51:00,231.029,231.029,230.971,230.98,72100000.0
2006-12-14 07:52:00,230.957,230.969,230.936,230.936,54600000.0
2006-12-14 07:53:00,230.935,230.967,230.932,230.954,37200000.0
2006-12-14 07:54:00,230.956,230.965,230.943,230.949,81300001.0
2006-12-14 07:55:00,230.96,230.982,230.935,230.956,81099999.0
2006-12-14 07:56:00,230.961,230.974,230.94,230.959,58600000.0
2006-12-14 07:57:00,230.965,231.002,230.957,230.985,31300000.0
2006-12-14 07:58:00,230.979,230.979,230.923,230.975,74599999.0
2006-12-14 07:59:00,230.957,230.986,230.944,230.98,31400000.0
2006-12-14 08:00:00,230.984,230.99,230.946,230.957,23000000.0
2006-12-14 08:01:00,230.962,230.988,230.949,230.974,39600000.0
2006-12-14 08:02:00,230.97,231.012,230.961,231.01,47500000.0
2006-12-14 08:03:00,231.012,231.016,230.979,231.005,77599999.0
2006-12-14 08:04:00,231.0,231.048,231.0,231.033,37700001.0
2006-12-14 08:05:00,231.03,231.033,231.019,231.02,63299999.0
2006-12-14 08:06:00,231.025,231.039,231.009,231.039,37800000.0
2006-12-14 08:07:00,231.026,231.026,230.985,230.99,50400000.0
2006-12-14 08:08:00,231.017,231.017,230.976,230.976,51199999.0
2006-12-14 08:09:00,230.963,230.983,230.95,230.95,36700000.0
2006-12-14 08:10:00,230.961,230.964,230.939,230.947,26600000.0
2006-12-14 08:11:00,230.983,230.983,230.937,230.953,30700000.0
2006-12-14 08:12:00,230.953,230.981,230.939,230.955,37300000.0
2006-12-14 08:13:00,230.988,230.988,230.916,230.923,62700000.0
2006-12-14 08:14:00,230.96,230.996,230.96,230.995,32600000.0
2006-12-14 08:15:00,230.974,230.974,230.916,230.955,30600000.0
2006-12-14 08:16:00,230.959,230.959,230.942,230.954,51900000.0
2006-12-14 08:17:00,230.965,230.974,230.95,230.974,103100002.0
2006-12-14 08:18:00,230.956,230.964,230.943,230.943,51399999.0
2006-12-14 08:19:00,230.985,230.985,230.975,230.982,51300000.0
2006-12-14 08:20:00,230.984,230.998,230.946,230.97,34000000.0
2006-12-14 08:21:00,230.952,231.028,230.948,231.028,81899999.0
2006-12-14 08:22:00,231.036,231.058,231.036,231.043,102600000.0
2006-12-14 08:23:00,231.054,231.054,230.997,231.015,78100000.0
2006-12-14 08:24:00,231.029,231.055,231.014,231.055,54200001.0
2006-12-14 08:25:00,231.041,231.051,231.037,231.044,43900000.0
2006-12-14 08:26:00,231.035,231.056,231.035,231.042,46700000.0
2006-12-14 08:27:00,231.054,231.079,231.037,231.076,69100000.0
2006-12-14 08:28:00,231.068,231.068,231.021,231.021,95300002.0
2006-12-14 08:29:00,231.073,231.083,231.062,231.081,13500000.0
2006-12-14 08:30:00,231.078,231.089,231.038,231.06,39400000.0
2006-12-14 08:31:00,231.055,231.055,231.024,231.039,52900000.0
2006-12-14 08:32:00,231.024,231.034,231.006,231.025,42200000.0
2006-12-14 08:33:00,231.011,231.036,231.007,231.031,50400000.0
2006-12-14 08:34:00,231.053,231.054,231.017,231.023,80999999.0
2006-12-14 08:35:00,231.024,231.032,231.008,231.032,39499999.0
2006-12-14 08:36:00,231.034,231.034,231.01,231.03,64800001.0
2006-12-14 08:37:00,231.007,231.011,230.977,231.011,65999998.0
2006-12-14 08:38:00,231.002,231.039,230.998,231.016,69400000.0
2006-12-14 08:39:00,231.017,231.017,230.972,230.972,37399999.0
2006-12-14 08:40:00,230.955,230.986,230.951,230.986,35000000.0
2006-12-14 08:41:00,230.995,230.999,230.968,230.98,60900001.0
2006-12-14 08:42:00,231.023,231.023,230.982,230.99,65700000.0
2006-12-14 08:43:00,230.981,231.01,230.981,230.984,68100000.0
2006-12-14 08:44:00,230.988,231.009,230.982,230.982,68800000.0
2006-12-14 08:45:00,230.986,231.02,230.986,231.006,53200000.0
2006-12-14 08:46:00,230.993,231.064,230.981,231.064,27200000.0
2006-12-14 08:47:00,231.034,231.056,231.031,231.034,77400000.0
2006-12-14 08:48:00,231.022,231.053,231.02,231.036,60400000.0
2006-12-14 08:49:00,231.015,231.015,230.979,231.0,66099999.0
2006-12-14 08:50:00,230.967,230.987,230.92,230.987,25900000.0
2006-12-14 08:51:00,230.983,230.983,230.946,230.957,42700000.0
2006-12-14 08:52:00,230.958,230.992,230.948,230.969,63700000.0
2006-12-14 08:53:00,230.95,230.967,230.94,230.962,58000000.0
2006-12-14 08:54:00,230.972,230.983,230.936,230.964,28400000.0
2006-12-14 08:55:00,230.971,230.971,230.929,230.96,75500000.0
2006-12-14 08:56:00,230.957,230.978,230.94,230.942,42600000.0
2006-12-14 08:57:00,230.942,230.961,230.927,230.959,55700000.0
2006-12-14 08:58:00,230.968,230.968,230.935,230.95,62900000.0
2006-12-14 08:59:00,230.951,230.977,230.935,230.977,47899999.0
2006-12-14 09:00:00,230.976,230.981,230.935,230.96,31700000.0
2006-12-14 09:01:00,230.952,230.976,230.937,230.97,73800000.0
2006-12-14 09:02:00,230.976,230.995,230.961,230.995,53700000.0
2006-12-14 09:03:00,230.985,230.993,230.975,230.993,39000000.0
2006-12-14 09:04:00,230.979,231.007,230.967,230.975,61700000.0
2006-12-14 09:05:00,230.973,230.975,230.936,230.957,38900000.0
2006-12-14 09:06:00,230.977,230.997,230.964,230.985,48499999.0
2006-12-14 09:07:00,230.989,231.002,230.982,230.996,46400001.0
2006-12-14 09:08:00,230.996,230.996,230.976,230.976,29800000.0
2006-12-14 09:09:00,231.004,231.016,230.987,230.987,46500001.0
2006-12-14 09:10:00,231.036,231.036,230.994,231.001,34200000.0
2006-12-14 09:11:00,230.998,231.017,230.974,231.017,24100000.0
2006-12-14 09:12:00,231.013,231.06,231.008,231.032,81800002.0
2006-12-14 09:13:00,231.013,231.032,231.004,231.032,57700000.0
2006-12-14 09:14:00,231.031,231.048,231.008,231.037,50400000.0
2006-12-14 09:15:00,231.046,231.06,231.021,231.021,40699999.0
2006-12-14 09:16:00,231.027,231.049,231.007,231.044,58500000.0
2006-12-14 09:17:00,231.092,231.092,231.039,231.05,54200000.0
2006-12-14 09:18:00,231.048,231.071,231.045,231.071,70200000.0
2006-12-14 09:19:00,231.058,231.081,231.04,231.081,26600000.0
2006-12-14 09:20:00,231.08,231.088,231.055,231.055,56900001.0
2006-12-14 09:21:00,231.045,231.056,231.009,231.056,56999999.0
2006-12-14 09:22:00,231.027,231.06,231.022,231.058,66900000.0
2006-12-14 09:23:00,231.072,231.072,231.041,231.059,24800000.0
2006-12-14 09:24:00,231.082,231.099,231.064,231.099,50999999.0
2006-12-14 09:25:00,231.096,231.096,231.043,231.044,26800000.0
2006-12-14 09:26:00,231.036,231.047,231.018,231.046,31600000.0
2006-12-14 09:27:00,231.049,231.055,231.028,231.028,56700000.0
2006-12-14 09:28:00,231.026,231.053,231.006,231.051,63600001.0
2006-12-14 09:29:00,231.027,231.044,230.975,230.975,65899999.0
2006-12-14 09:30:00,230.968,231.02,230.968,231.017,45200000.0
2006-12-14 09:31:00,231.021,231.039,231.021,231.024,56200001.0
2006-12-14 09:32:00,231.041,231.08,231.041,231.061,39700000.0
2006-12-14 09:33:00,231.066,231.079,231.06,231.075,29300000.0
2006-12-14 09:34:00,231.082,231.082,231.047,231.047,61199999.0
2006-12-14 09:35:00,231.045,231.06,231.012,231.06,55800001.0
2006-12-14 09:36:00,231.044,231.068,231.038,231.068,62800000.0
2006-12-14 09:37:00,231.035,231.064,231.028,231.064,70300000.0
2006-12-14 09:38:00,231.061,231.084,231.032,231.032,24000000.0
2006-12-14 09:39:00,231.055,231.055,231.035,231.055,40700000.0
2006-12-14 09:40:00,231.054,231.054,231.022,231.032,42499999.0
2006-12-14 09:41:00,231.067,231.108,231.067,231.072,31500000.0
2006-12-14 09:42:00,231.116,231.124,231.093,231.124,76000000.0
2006-12-14 09:43:00,231.114,231.122,231.057,231.072,31500000.0
2006-12-14 09:44:00,231.075,231.13,231.061,231.13,63600001.0
2006-12-14 09:45:00,231.111,231.161,231.094,231.158,39600000.0
2006-12-14 09:46:00,231.159,231.159,231.135,231.136,59800000.0
2006-12-14 09:47:00,231.137,231.137,231.112,231.135,47700000.0
2006-12-14 09:48:00,231.141,231.141,231.116,231.137,69300000.0
2006-12-14 09:49:00,231.127,231.132,231.116,231.116,27500000.0
2006-12-14 09:50:00,231.103,231.109,231.085,231.085,50200000.0
2006-12-14 09:51:00,231.068,231.068,231.028,231.028,60499998.0
2006-12-14 09:52:00,231.026,231.037,231.003,231.003,36700000.0
2006-12-14 09:53:00,231.018,231.055,231.018,231.055,54300000.0
2006-12-14 09:54:00,231.049,231.065,231.019,231.05,36100000.0
2006-12-14 09:55:00,231.056,231.174,231.055,231.174,42200000.0
2006-12-14 09:56:00,231.15,231.168,231.128,231.168,55800001.0
2006-12-14 09:57:00,231.155,231.201,231.155,231.197,64900000.0
2006-12-14 09:58:00,231.212,231.212,231.164,231.164,37100001.0
2006-12-14 09:59:00,231.173,231.197,231.165,231.165,61100000.0
2006-12-14 10:00:00,231.158,231.217,231.158,231.211,38400000.0
2006-12-14 10:01:00,231.236,231.257,231.214,231.245,90200001.0
2006-12-14 10:02:00,231.282,231.295,231.226,231.226,45099999.0
2006-12-14 10:03:00,231.212,231.235,231.212,231.235,41400000.0
2006-12-14 10:04:00,231.233,231.246,231.212,231.229,104799999.0
2006-12-14 10:05:00,231.256,231.268,231.24,231.268,23400000.0
2006-12-14 10:06:00,231.322,231.355,231.308,231.344,38300000.0
2006-12-14 10:07:00,231.351,231.351,231.307,231.333,75300000.0
2006-12-14 10:08:00,231.331,231.331,231.29,231.29,43399999.0
2006-12-14 10:09:00,231.3,231.304,231.276,231.295,54600000.0
2006-12-14 10:10:00,231.305,231.308,231.252,231.252,24800000.0
2006-12-14 10:11:00,231.19,231.19,231.108,231.12,59200000.0
2006-12-14 10:12:00,231.095,231.105,231.077,231.103,23900000.0
2006-12-14 10:13:00,231.087,231.09,231.065,231.075,52200000.0
2006-12-14 10:14:00,231.078,231.084,231.058,231.08,56799999.0
2006-12-14 10:15:00,231.074,231.087,231.059,231.067,58200000.0
2006-12-14 10:16:00,231.061,231.08,231.061,231.07,74299999.0
2006-12-14 10:17:00,231.058,231.094,231.058,231.094,37100000.0
2006-12-14 10:18:00,231.063,231.095,231.06,231.069,21600000.0
2006-12-14 10:19:00,231.06,231.081,231.045,231.081,51599999.0
2006-12-14 10:20:00,231.091,231.091,231.05,231.055,103199999.0
2006-12-14 10:21:00,231.029,231.057,231.011,231.05,27000000.0
2006-12-14 10:22:00,231.065,231.083,231.045,231.069,65100001.0
2006-12-14 10:23:00,231.052,231.052,231.021,231.036,46700000.0
2006-12-14 10:24:00,231.009,231.034,230.987,231.015,49600000.0
2006-12-14 10:25:00,230.999,231.006,230.981,231.001,49400000.0
2006-12-14 10:26:00,231.01,231.033,230.954,230.983,62700001.0
2006-12-14 10:27:00,230.978,230.978,230.933,230.939,37100000.0
2006-12-14 10:28:00,230.927,230.937,230.903,230.937,58200000.0
2006-12-14 10:29:00,230.958,230.958,230.914,230.942,70600001.0
2006-12-14 10:30:00,230.955,230.99,230.955,230.99,43900000.0
2006-12-14 10:31:00,230.989,230.99,230.954,230.971,79200001.0
2006-12-14 10:32:00,230.971,231.007,230.971,230.989,46200000.0
2006-12-14 10:33:00,231.002,231.002,230.954,230.955,65800001.0
2006-12-14 10:34:00,230.971,230.997,230.964,230.985,58800000.0
2006-12-14 10:35:00,230.983,231.02,230.981,231.008,44500000.0
2006-12-14 10:36:00,231.019,231.033,231.008,231.033,61100001.0
2006-12-14 10:37:00,231.024,231.024,230.995,231.017,24900000.0
2006-12-14 10:38:00,231.011,231.011,230.996,230.998,42600000.0
2006-12-14 10:39:00,230.984,230.989,230.95,230.95,53500000.0
2006-12-14 10:40:00,230.929,230.95,230.929,230.95,31100000.0
2006-12-14 10:41:00,230.949,230.972,230.928,230.95,22900000.0
2006-12-14 10:42:00,230.936,230.954,230.913,230.944,60700000.0
2006-12-14 10:43:00,230.935,230.935,230.909,230.915,63000000.0
2006-12-14 10:44:00,230.928,230.96,230.919,230.96,59300000.0
2006-12-14 10:45:00,230.999,230.999,230.952,230.965,48600000.0
2006-12-14 10:46:00,230.945,230.958,230.929,230.931,39400001.0
2006-12-14 10:47:00,230.942,230.953,230.92,230.923,70400000.0
2006-12-14 10:48:00,230.952,230.952,230.896,230.918,33100000.0
2006-12-14 10:49:00,230.957,230.968,230.88,230.88,34300000.0
2006-12-14 10:50:00,230.884,230.924,230.884,230.894,81399998.0
2006-12-14 10:51:00,230.889,230.915,230.883,230.898,66200000.0
2006-12-14 10:52:00,230.895,230.904,230.885,230.903,41099999.0
2006-12-14 10:53:00,230.899,230.918,230.879,230.885,93500001.0
2006-12-14 10:54:00,230.871,230.952,230.859,230.952,47900000.0
2006-12-14 10:55:00,230.948,230.956,230.909,230.956,37500000.0
2006-12-14 10:56:00,230.991,231.024,230.982,231.013,41000000.0
2006-12-14 10:57:00,231.015,231.057,231.015,231.042,27300000.0
2006-12-14 10:58:00,231.023,231.023,230.971,230.99,54000001.0
2006-12-14 10:59:00,230.984,231.037,230.984,231.037,60200002.0
2006-12-14 11:00:00,231.056,231.056,231.012,231.012,16400000.0
2006-12-14 11:01:00,230.995,231.02,230.989,231.02,68000000.0
2006-12-14 11:02:00,230.981,231.046,230.971,231.032,54700000.0
2006-12-14 11:03:00,231.018,231.026,231.011,231.012,39500000.0
2006-12-14 11:04:00,230.992,231.004,230.963,231.004,23500000.0
2006-12-14 11:05:00,231.004,231.027,230.998,230.998,47300000.0
2006-12-14 11:06:00,230.97,230.987,230.953,230.963,26400000.0
2006-12-14 11:07:00,230.964,230.975,230.948,230.957,49800000.0
2006-12-14 11:08:00,230.96,230.982,230.939,230.982,43100000.0
2006-12-14 11:09:00,230.999,231.003,230.954,230.992,40900000.0
2006-12-14 11:10:00,230.997,230.997,230.946,230.949,22500000.0
2006-12-14 11:11:00,230.943,230.959,230.935,230.945,32000000.0
2006-12-14 11:12:00,230.922,230.945,230.887,230.945,82000001.0
2006-12-14 11:13:00,230.932,230.961,230.923,230.938,22500000.0
2006-12-14 11:14:00,230.956,230.967,230.943,230.966,66600001.0
2006-12-14 11:15:00,230.964,230.981,230.948,230.96,35800000.0
2006-12-14 11:16:00,230.948,230.975,230.934,230.971,42200000.0
2006-12-14 11:17:00,230.933,230.951,230.911,230.945,80600000.0
2006-12-14 11:18:00,230.913,230.921,230.879,230.879,86599999.0
2006-12-14 11:19:00,230.889,230.919,230.889,230.913,34400000.0
2006-12-14 11:20:00,230.891,230.916,230.868,230.904,43300000.0
2006-12-14 11:21:00,230.893,230.908,230.887,230.903,73800000.0
2006-12-14 11:22:00,230.878,230.923,230.877,230.917,36800000.0
2006-12-14 11:23:00,230.907,230.923,230.903,230.905,59000001.0
2006-12-14 11:24:00,230.907,230.916,230.883,230.895,43500000.0
2006-12-14 11:25:00,230.873,230.926,230.873,230.926,30400000.0
2006-12-14 11:26:00,230.925,230.925,230.888,230.888,47000000.0
2006-12-14 11:27:00,230.862,230.862,230.821,230.841,31600000.0
2006-12-14 11:28:00,230.823,230.879,230.817,230.875,63400000.0
2006-12-14 11:29:00,230.886,230.886,230.788,230.788,78800000.0
2006-12-14 11:30:00,230.85,230.997,230.838,230.997,36100000.0
2006-12-14 11:31:00,231.03,231.059,231.01,231.058,43900001.0
2006-12-14 11:32:00,231.038,231.051,231.004,231.015,57300001.0
2006-12-14 11:33:00,230.996,230.996,230.957,230.958,45999999.0
2006-12-14 11:34:00,230.964,230.993,230.957,230.96,50800001.0
2006-12-14 11:35:00,230.975,230.984,230.957,230.974,44600000.0
2006-12-14 11:36:00,230.991,231.02,230.991,231.02,106500001.0
2006-12-14 11:37:00,231.026,231.043,231.025,231.028,40300000.0
2006-12-14 11:38:00,231.016,231.044,231.009,231.041,27200000.0
2006-12-14 11:39:00,231.036,231.053,231.032,231.053,36600000.0
2006-12-14 11:40:00,231.041,231.043,231.015,231.015,58100000.0
2006-12-14 11:41:00,231.004,231.004,230.951,230.951,16500000.0
2006-12-14 11:42:00,230.987,231.002,230.985,230.996,52400000.0
2006-12-14 11:43:00,230.985,230.985,230.925,230.925,57800001.0
2006-12-14 11:44:00,230.978,230.978,230.928,230.944,39400000.0
2006-12-14 11:45:00,230.937,230.964,230.927,230.964,71000001.0
2006-12-14 11:46:00,230.98,230.98,230.939,230.955,35300000.0
2006-12-14 11:47:00,230.953,230.953,230.912,230.912,40200000.0
2006-12-14 11:48:00,230.921,230.937,230.919,230.932,49600001.0
2006-12-14 11:49:00,230.921,230.954,230.9,230.9,47900000.0
2006-12-14 11:50:00,230.862,230.882,230.839,230.862,48200000.0
2006-12-14 11:51:00,230.874,230.879,230.828,230.841,31600000.0
2006-12-14 11:52:00,230.85,230.864,230.829,230.837,53900000.0
2006-12-14 11:53:00,230.852,230.875,230.819,230.875,91899998.0
2006-12-14 11:54:00,230.898,230.907,230.862,230.862,41700000.0
2006-12-14 11:55:00,230.862,230.915,230.848,230.915,65799999.0
2006-12-14 11:56:00,230.913,230.926,230.896,230.899,71300001.0
2006-12-14 11:57:00,230.908,230.908,230.885,230.888,37900000.0
2006-12-14 11:58:00,230.885,230.885,230.867,230.867,53800000.0
2006-12-14 11:59:00,230.889,230.889,230.856,230.856,58200000.0
2006-12-14 12:00:00,230.861,230.861,230.834,230.844,71000000.0
2006-12-14 12:01:00,230.846,230.847,230.811,230.816,27500000.0
2006-12-14 12:02:00,230.831,230.844,230.823,230.823,79100000.0
2006-12-14 12:03:00,230.845,230.845,230.778,230.778,57100000.0
2006-12-14 12:04:00,230.774,230.774,230.747,230.767,31100000.0
2006-12-14 12:05:00,230.78,230.78,230.739,230.754,46300000.0
2006-12-14 12:06:00,230.781,230.793,230.762,230.793,73200000.0
2006-12-14 12:07:00,230.815,230.844,230.775,230.843,51400000.0
2006-12-14 12:08:00,230.846,230.879,230.83,230.869,56799999.0
2006-12-14 12:09:00,230.877,230.896,230.877,230.894,51200001.0
2006-12-14 12:10:00,230.894,230.913,230.856,230.91,45400000.0
2006-12-14 12:11:00,230.917,230.917,230.888,230.9,40300000.0
2006-12-14 12:12:00,230.893,230.944,230.886,230.937,78000000.0
2006-12-14 12:13:00,230.937,230.937,230.875,230.882,63699999.0
2006-12-14 12:14:00,230.883,230.898,230.87,230.883,28300000.0
2006-12-14 12:15:00,230.909,230.915,230.856,230.86,55500000.0
2006-12-14 12:16:00,230.864,230.865,230.797,230.844,58900000.0
2006-12-14 12:17:00,230.85,230.906,230.844,230.906,69700001.0
2006-12-14 12:18:00,230.9,230.916,230.897,230.911,57400000.0
2006-12-14 12:19:00,230.906,230.91,230.878,230.91,29600000.0
2006-12-14 12:20:00,230.898,230.926,230.871,230.926,31400000.0
2006-12-14 12:21:00,230.948,230.98,230.943,230.96,73700001.0
2006-12-14 12:22:00,230.958,230.958,230.93,230.944,68700001.0
2006-12-14 12:23:00,230.977,230.978,230.936,230.963,49600000.0
2006-12-14 12:24:00,230.958,230.976,230.936,230.936,35900000.0
2006-12-14 12:25:00,230.938,230.976,230.938,230.976,34300000.0
2006-12-14 12:26:00,230.981,230.99,230.951,230.985,49900000.0
2006-12-14 12:27:00,230.987,230.996,230.987,230.996,53400001.0
2006-12-14 12:28:00,230.996,231.007,230.964,230.991,29900000.0
2006-12-14 12:29:00,230.99,231.036,230.987,231.01,61400001.0
2006-12-14 12:30:00,230.989,231.01,230.978,231.01,38600000.0
2006-12-14 12:31:00,231.025,231.041,231.025,231.031,61100000.0
2006-12-14 12:32:00,231.051,231.082,231.051,231.082,38700000.0
2006-12-14 12:33:00,231.081,231.081,231.056,231.059,37900000.0
2006-12-14 12:34:00,231.05,231.05,231.027,231.027,23400000.0
2006-12-14 12:35:00,231.026,231.03,231.014,231.015,53700000.0
2006-12-14 12:36:00,231.004,231.007,230.969,230.999,46100000.0
2006-12-14 12:37:00,230.993,231.007,230.964,230.987,55000000.0
2006-12-14 12:38:00,230.98,231.013,230.969,231.013,56200000.0
2006-12-14 12:39:00,230.988,231.0,230.988,230.997,61900000.0
2006-12-14 12:40:00,231.001,231.024,230.995,230.995,40600000.0
2006-12-14 12:41:00,230.992,230.992,230.947,230.958,27300000.0
2006-12-14 12:42:00,230.982,230.982,230.971,230.975,53000000.0
2006-12-14 12:43:00,230.975,230.998,230.954,230.994,40500000.0
2006-12-14 12:44:00,230.967,231.008,230.958,231.0,69199999.0
2006-12-14 12:45:00,231.007,231.016,230.987,231.015,60600000.0
2006-12-14 12:46:00,231.005,231.008,230.99,230.992,21600000.0
2006-12-14 12:47:00,231.012,231.027,230.984,231.025,75100000.0
2006-12-14 12:48:00,230.996,231.018,230.983,231.014,74900001.0
2006-12-14 12:49:00,230.994,231.012,230.984,230.994,38700000.0
2006-12-14 12:50:00,231.014,231.032,230.995,231.02,86100000.0
2006-12-14 12:51:00,231.023,231.046,231.023,231.033,41200000.0
2006-12-14 12:52:00,231.009,231.022,231.0,231.022,29500000.0
2006-12-14 12:53:00,231.023,231.051,231.023,231.026,49100000.0
2006-12-14 12:54:00,231.05,231.088,231.027,231.088,61200000.0
2006-12-14 12:55:00,231.075,231.075,231.01,231.01,59800000.0
2006-12-14 12:56:00,230.999,231.047,230.993,231.047,16800000.0
2006-12-14 12:57:00,231.075,231.09,231.061,231.083,37900000.0
2006-12-14 12:58:00,231.09,231.09,231.064,231.072,82700001.0
2006-12-14 12:59:00,231.084,231.12,231.068,231.12,34700000.0
2006-12-14 13:00:00,231.113,231.113,231.075,231.101,54900000.0
2006-12-14 13:01:00,231.09,231.09,231.057,231.083,40100000.0
2006-12-14 13:02:00,231.087,231.095,231.052,231.075,40000000.0
2006-12-14 13:03:00,231.09,231.098,231.056,231.083,61500000.0
2006-12-14 13:04:00,231.049,231.083,231.032,231.061,40700000.0
2006-12-14 13:05:00,231.083,231.083,231.046,231.061,119699998.0
2006-12-14 13:06:00,231.026,231.066,230.987,230.987,42600000.0
2006-12-14 13:07:00,230.967,230.968,230.909,230.909,32200000.0
2006-12-14 13:08:00,230.893,230.93,230.893,230.93,35500000.0
2006-12-14 13:09:00,230.938,230.96,230.925,230.94,69600000.0
2006-12-14 13:10:00,230.936,230.948,230.912,230.912,39899999.0
2006-12-14 13:11:00,230.896,230.931,230.893,230.928,42400000.0
2006-12-14 13:12:00,230.93,230.93,230.889,230.907,48700000.0
2006-12-14 13:13:00,230.904,230.921,230.872,230.872,47200000.0
2006-12-14 13:14:00,230.876,230.884,230.858,230.87,57300001.0
2006-12-14 13:15:00,230.854,230.871,230.851,230.863,44300000.0
2006-12-14 13:16:00,230.875,230.906,230.868,230.903,86800001.0
2006-12-14 13:17:00,230.886,230.903,230.872,230.903,68099998.0
2006-12-14 13:18:00,230.924,230.924,230.898,230.915,93500001.0
2006-12-14 13:19:00,230.92,230.958,230.92,230.949,57100000.0
2006-12-14 13:20:00,230.951,230.952,230.923,230.923,81100000.0
2006-12-14 13:21:00,230.924,230.946,230.919,230.937,56599999.0
2006-12-14 13:22:00,230.959,230.982,230.937,230.96,26500000.0
2006-12-14 13:23:00,230.983,230.997,230.959,230.997,78800001.0
2006-12-14 13:24:00,231.007,231.028,230.98,231.028,38200000.0
2006-12-14 13:25:00,231.004,231.032,231.004,231.016,56800000.0
2006-12-14 13:26:00,231.021,231.035,230.996,231.007,66199999.0
2006-12-14 13:27:00,230.992,231.053,230.992,231.028,28800000.0
2006-12-14 13:28:00,231.013,231.036,230.997,231.025,40500000.0
2006-12-14 13:29:00,231.025,231.044,231.024,231.029,67799999.0
2006-12-14 13:30:00,231.028,231.05,231.026,231.045,41400000.0
2006-12-14 13:31:00,231.046,231.066,231.045,231.045,44900000.0
2006-12-14 13:32:00,231.041,231.041,230.943,230.943,67300000.0
2006-12-14 13:33:00,230.933,230.933,230.892,230.913,40300000.0
2006-12-14 13:34:00,230.916,230.971,230.905,230.938,43900000.0
2006-12-14 13:35:00,230.92,230.925,230.877,230.925,49700000.0
2006-12-14 13:36:00,230.931,230.976,230.931,230.974,50100000.0
2006-12-14 13:37:00,230.979,230.987,230.972,230.983,23800000.0
2006-12-14 13:38:00,230.973,230.973,230.954,230.955,54599999.0
2006-12-14 13:39:00,230.992,231.006,230.978,231.001,61400000.0
2006-12-14 13:40:00,230.989,231.001,230.971,231.0,56700000.0
2006-12-14 13:41:00,231.01,231.022,231.002,231.012,92999997.0
2006-12-14 13:42:00,231.014,231.02,231.002,231.016,38700000.0
2006-12-14 13:43:00,231.015,231.015,230.97,230.985,75600001.0
2006-12-14 13:44:00,230.987,231.013,230.982,231.012,40100000.0
2006-12-14 13:45:00,231.008,231.026,231.0,231.005,66500000.0
2006-12-14 13:46:00,230.983,230.983,230.945,230.957,80200000.0
2006-12-14 13:47:00,230.951,230.951,230.912,230.912,55000000.0
2006-12-14 13:48:00,230.93,230.949,230.828,230.828,32000000.0
2006-12-14 13:49:00,230.842,230.842,230.761,230.794,50999999.0
2006-12-14 13:50:00,230.839,230.884,230.839,230.883,16000000.0
2006-12-14 13:51:00,230.878,230.888,230.857,230.876,75400000.0
2006-12-14 13:52:00,230.854,230.854,230.809,230.811,26400000.0
2006-12-14 13:53:00,230.797,230.828,230.794,230.826,36800000.0
2006-12-14 13:54:00,230.817,230.85,230.817,230.847,39300000.0
2006-12-14 13:55:00,230.843,230.889,230.835,230.889,30100000.0
2006-12-14 13:56:00,230.856,230.856,230.843,230.85,35499999.0
2006-12-14 13:57:00,230.853,230.855,230.814,230.83,69799999.0
2006-12-14 13:58:00,230.83,230.832,230.808,230.826,57500000.0
2006-12-14 13:59:00,230.832,230.876,230.832,230.875,45700000.0
2006-12-14 14:00:00,230.83,230.868,230.83,230.853,51500000.0
2006-12-14 14:01:00,230.876,230.907,230.876,230.9,25900000.0
2006-12-14 14:02:00,230.901,230.905,230.866,230.866,61900000.0
2006-12-14 14:03:00,230.866,230.885,230.841,230.858,86899999.0
2006-12-14 14:04:00,230.847,230.876,230.843,230.87,38400000.0
2006-12-14 14:05:00,230.861,230.878,230.851,230.871,109100002.0
2006-12-14 14:06:00,230.876,230.918,230.876,230.908,38100000.0
2006-12-14 14:07:00,230.903,230.906,230.867,230.867,54200000.0
2006-12-14 14:08:00,230.913,230.92,230.888,230.899,59600000.0
2006-12-14 14:09:00,230.881,230.9,230.88,230.887,64300001.0
2006-12-14 14:10:00,230.888,230.902,230.883,230.884,38700000.0
2006-12-14 14:11:00,230.884,230.924,230.884,230.924,93799999.0
2006-12-14 14:12:00,230.941,230.961,230.937,230.947,34300000.0
2006-12-14 14:13:00,230.957,230.985,230.95,230.97,93700002.0
2006-12-14 14:14:00,230.963,230.963,230.91,230.923,34500000.0
2006-12-14 14:15:00,230.921,230.946,230.901,230.934,29900000.0
2006-12-14 14:16:00,230.959,230.968,230.954,230.96,17000000.0
2006-12-14 14:17:00,230.954,230.99,230.954,230.99,33000000.0
2006-12-14 14:18:00,231.012,231.065,231.012,231.063,24000000.0
2006-12-14 14:19:00,231.063,231.064,231.043,231.058,50299999.0
2006-12-14 14:20:00,231.063,231.121,231.063,231.088,48800000.0
2006-12-14 14:21:00,231.099,231.112,231.088,231.096,64700000.0
2006-12-14 14:22:00,231.079,231.097,231.071,231.076,59300000.0
2006-12-14 14:23:00,231.062,231.082,231.037,231.081,42000000.0
2006-12-14 14:24:00,231.086,231.093,231.066,231.066,30800000.0
2006-12-14 14:25:00,231.096,231.114,231.096,231.11,41300000.0
2006-12-14 14:26:00,231.102,231.105,231.081,231.105,21200000.0
2006-12-14 14:27:00,231.086,231.104,231.074,231.104,32500000.0
2006-12-14 14:28:00,231.079,231.079,231.046,231.046,17500000.0
2006-12-14 14:29:00,231.029,231.059,231.022,231.059,60100000.0
2006-12-14 14:30:00,231.042,231.066,231.038,231.038,67600000.0
2006-12-14 14:31:00,231.018,231.018,231.005,231.015,37000000.0
2006-12-14 14:32:00,230.998,231.012,230.982,231.012,35500000.0
2006-12-14 14:33:00,231.012,231.012,230.907,230.907,58799999.0
2006-12-14 14:34:00,230.937,230.937,230.877,230.877,18800000.0
2006-12-14 14:35:00,230.867,230.885,230.85,230.85,41400000.0
2006-12-14 14:36:00,230.869,230.885,230.861,230.885,36400000.0
2006-12-14 14:37:00,230.886,230.891,230.863,230.863,33600000.0
2006-12-14 14:38:00,230.874,230.889,230.866,230.874,27700000.0
2006-12-14 14:39:00,230.866,230.891,230.865,230.874,35100000.0
2006-12-14 14:40:00,230.878,230.89,230.852,230.864,54799999.0
2006-12-14 14:41:00,230.905,230.911,230.894,230.898,64800000.0
2006-12-14 14:42:00,230.904,230.918,230.895,230.897,30900000.0
2006-12-14 14:43:00,230.883,230.885,230.843,230.853,41900000.0
2006-12-14 14:44:00,230.84,230.893,230.833,230.862,67700000.0
2006-12-14 14:45:00,230.91,230.913,230.89,230.89,31900000.0
2006-12-14 14:46:00,230.897,230.907,230.849,230.874,50400001.0
2006-12-14 14:47:00,230.89,230.916,230.876,230.905,44500000.0
2006-12-14 14:48:00,230.881,230.886,230.855,230.885,18700000.0
2006-12-14 14:49:00,230.847,230.876,230.829,230.876,38500000.0
2006-12-14 14:50:00,230.881,230.881,230.845,230.857,74400000.0
2006-12-14 14:51:00,230.858,230.871,230.847,230.865,51600000.0
2006-12-14 14:52:00,230.863,230.868,230.839,230.842,38399999.0
2006-12-14 14:53:00,230.824,230.824,230.79,230.815,35900000.0
2006-12-14 14:54:00,230.813,230.823,230.793,230.815,74399999.0
2006-12-14 14:55:00,230.826,230.826,230.8,230.816,23500000.0
2006-12-14 14:56:00,230.842,230.847,230.806,230.809,51100000.0
2006-12-14 14:57:00,230.824,230.837,230.78,230.78,35200000.0
2006-12-14 14:58:00,230.83,230.832,230.809,230.821,44500000.0
2006-12-14 14:59:00,230.813,230.851,230.81,230.835,81100000.0
2006-12-14 15:00:00,230.835,230.84,230.799,230.812,31200000.0
2006-12-14 15:01:00,230.803,230.828,230.798,230.81,31600000.0
2006-12-14 15:02:00,230.808,230.83,230.794,230.83,47400000.0
2006-12-14 15:03:00,230.813,230.858,230.813,230.84,66500000.0
2006-12-14 15:04:00,230.811,230.811,230.77,230.785,71000000.0
2006-12-14 15:05:00,230.801,230.837,230.797,230.807,37599999.0
2006-12-14 15:06:00,230.796,230.816,230.791,230.791,37200000.0
2006-12-14 15:07:00,230.792,230.792,230.777,230.787,61400000.0
2006-12-14 15:08:00,230.781,230.781,230.744,230.745,30400000.0
2006-12-14 15:09:00,230.722,230.774,230.693,230.774,88800001.0
2006-12-14 15:10:00,230.8,230.808,230.764,230.803,48800000.0
2006-12-14 15:11:00,230.791,230.809,230.788,230.809,54400000.0
2006-12-14 15:12:00,230.805,230.902,230.805,230.902,61399999.0
2006-12-14 15:13:00,230.882,230.917,230.871,230.871,79999999.0
2006-12-14 15:14:00,230.869,230.869,230.849,230.853,44700000.0
2006-12-14 15:15:00,230.862,230.862,230.808,230.837,37099999.0
2006-12-14 15:16:00,230.846,230.87,230.823,230.86,44200000.0
2006-12-14 15:17:00,230.836,230.872,230.812,230.866,41200000.0
2006-12-14 15:18:00,230.853,230.856,230.812,230.817,39400000.0
2006-12-14 15:19:00,230.835,230.836,230.809,230.823,57500000.0
2006-12-14 15:20:00,230.836,230.857,230.833,230.851,33500000.0
2006-12-14 15:21:00,230.835,230.835,230.81,230.819,73699999.0
2006-12-14 15:22:00,230.848,230.862,230.839,230.852,35900000.0
2006-12-14 15:23:00,230.846,230.86,230.84,230.84,49100000.0
2006-12-14 15:24:00,230.834,230.871,230.819,230.87,40700000.0
2006-12-14 15:25:00,230.872,230.875,230.852,230.87,66499999.0
2006-12-14 15:26:00,230.868,230.873,230.859,230.863,54900000.0
2006-12-14 15:27:00,230.852,230.866,230.837,230.841,90900000.0
2006-12-14 15:28:00,230.821,230.84,230.806,230.84,44000000.0
2006-12-14 15:29:00,230.85,230.856,230.772,230.823,34400000.0
2006-12-14 15:30:00,230.779,230.812,230.707,230.759,59700000.0
2006-12-14 15:31:00,230.763,230.798,230.755,230.766,58100001.0
2006-12-14 15:32:00,230.797,230.824,230.774,230.778,58100000.0
2006-12-14 15:33:00,230.784,230.8,230.773,230.773,37000000.0
2006-12-14 15:34:00,230.768,230.817,230.768,230.806,13500000.0
2006-12-14 15:35:00,230.791,230.813,230.767,230.813,58499999.0
2006-12-14 15:36:00,230.813,230.813,230.753,230.772,39900000.0
2006-12-14 15:37:00,230.777,230.857,230.777,230.857,41200000.0
2006-12-14 15:38:00,230.873,230.873,230.835,230.855,32100000.0
2006-12-14 15:39:00,230.872,230.872,230.784,230.799,34700000.0
2006-12-14 15:40:00,230.784,230.849,230.783,230.849,55900000.0
2006-12-14 15:41:00,230.866,230.889,230.863,230.885,78800000.0
2006-12-14 15:42:00,230.868,230.891,230.854,230.885,17800000.0
2006-12-14 15:43:00,230.904,230.904,230.858,230.871,41400000.0
2006-12-14 15:44:00,230.87,230.935,230.854,230.935,56100001.0
2006-12-14 15:45:00,230.937,230.959,230.901,230.901,29200000.0
2006-12-14 15:46:00,230.907,230.951,230.905,230.939,93700000.0
2006-12-14 15:47:00,230.945,230.958,230.916,230.952,44800000.0
2006-12-14 15:48:00,230.974,230.997,230.959,230.963,59000000.0
2006-12-14 15:49:00,230.949,230.949,230.909,230.949,66800000.0
2006-12-14 15:50:00,230.956,230.956,230.927,230.935,27000000.0
2006-12-14 15:51:00,230.932,230.933,230.891,230.898,72100000.0
2006-12-14 15:52:00,230.908,230.913,230.866,230.866,52500000.0
2006-12-14 15:53:00,230.872,230.886,230.855,230.88,86400002.0
2006-12-14 15:54:00,230.872,230.872,230.838,230.841,68900000.0
2006-12-14 15:55:00,230.836,230.845,230.815,230.825,41500001.0
2006-12-14 15:56:00,230.83,230.836,230.82,230.836,31200000.0
2006-12-14 15:57:00,230.833,230.851,230.81,230.823,57900001.0
2006-12-14 15:58:00,230.827,230.843,230.798,230.798,45600000.0
2006-12-14 15:59:00,230.796,230.796,230.764,230.777,25200000.0
2006-12-14 16:00:00,230.783,230.812,230.774,230.805,26400000.0
2006-12-14 16:01:00,230.813,230.856,230.807,230.856,50500000.0
2006-12-14 16:02:00,230.856,230.856,230.822,230.842,60000000.0
2006-12-14 16:03:00,230.839,230.849,230.827,230.838,41899999.0
2006-12-14 16:04:00,230.837,230.855,230.818,230.843,37900000.0
2006-12-14 16:05:00,230.855,230.871,230.843,230.843,55499999.0
2006-12-14 16:06:00,230.852,230.883,230.85,230.868,81700000.0
2006-12-14 16:07:00,230.88,230.899,230.862,230.885,33800000.0
2006-12-14 16:08:00,230.887,230.951,230.887,230.951,43800000.0
2006-12-14 16:09:00,230.949,230.978,230.949,230.978,43500000.0
2006-12-14 16:10:00,230.976,230.976,230.954,230.976,69599999.0
2006-12-14 16:11:00,230.991,230.999,230.97,230.977,26800000.0
2006-12-14 16:12:00,230.996,231.007,230.977,230.983,50600000.0
2006-12-14 16:13:00,230.992,231.011,230.972,231.011,52900000.0
2006-12-14 16:14:00,231.021,231.052,231.019,231.039,76000000.0
2006-12-14 16:15:00,231.046,231.048,231.02,231.041,31800000.0
2006-12-14 16:16:00,231.019,231.059,231.019,231.042,17700000.0
2006-12-14 16:17:00,231.028,231.066,231.028,231.057,49600000.0
2006-12-14 16:18:00,231.055,231.106,231.055,231.091,90200000.0
2006-12-14 16:19:00,231.1,231.1,231.043,231.081,25000000.0
2006-12-14 16:20:00,231.093,231.094,231.071,231.081,55100000.0
2006-12-14 16:21:00,231.106,231.11,231.052,231.06,80400000.0
2006-12-14 16:22:00,231.075,231.091,231.057,231.076,51100000.0
2006-12-14 16:23:00,231.085,231.09,231.065,231.081,98600000.0
2006-12-14 16:24:00,231.089,231.103,231.066,231.091,67399999.0
2006-12-14 16:25:00,231.105,231.105,231.068,231.07,32000000.0
2006-12-14 16:26:00,231.047,231.076,231.041,231.076,33800000.0
2006-12-14 16:27:00,231.035,231.035,231.007,231.031,27600000.0
2006-12-14 16:28:00,231.019,231.019,230.996,231.001,32300000.0
2006-12-14 16:29:00,230.998,231.024,230.977,230.977,86300001.0
2006-12-14 16:30:00,230.962,230.975,230.96,230.963,54700000.0
2006-12-14 16:31:00,230.971,230.992,230.947,230.947,39900000.0
2006-12-14 16:32:00,230.93,230.946,230.911,230.919,65300000.0
2006-12-14 16:33:00,230.919,230.94,230.919,230.936,57400001.0
2006-12-14 16:34:00,230.944,230.973,230.941,230.957,41800000.0
2006-12-14 16:35:00,230.938,230.952,230.928,230.945,89100000.0
2006-12-14 16:36:00,230.944,230.954,230.934,230.95,55400000.0
2006-12-14 16:37:00,230.964,230.979,230.944,230.979,97800001.0
2006-12-14 16:38:00,230.98,230.993,230.951,230.951,23500000.0
2006-12-14 16:39:00,230.965,230.984,230.946,230.97,44400000.0
2006-12-14 16:40:00,230.959,230.959,230.937,230.937,65000000.0
2006-12-14 16:41:00,230.936,230.936,230.888,230.888,54400000.0
2006-12-14 16:42:00,230.898,230.904,230.861,230.879,38200000.0
2006-12-14 16:43:00,230.891,230.909,230.891,230.899,24500000.0
2006-12-14 16:44:00,230.896,230.927,230.879,230.916,37000000.0
2006-12-14 16:45:00,230.859,230.947,230.859,230.922,59200000.0
2006-12-14 16:46:00,230.914,230.938,230.897,230.897,50300000.0
2006-12-14 16:47:00,230.923,230.988,230.923,230.988,79200000.0
2006-12-14 16:48:00,230.992,230.997,230.956,230.974,55900000.0
2006-12-14 16:49:00,230.983,230.983,230.916,230.924,66600000.0
2006-12-14 16:50:00,230.923,230.963,230.923,230.952,37900000.0
2006-12-14 16:51:00,230.961,230.97,230.902,230.934,72800000.0
2006-12-14 16:52:00,230.931,230.943,230.92,230.925,72700000.0
2006-12-14 16:53:00,230.906,230.909,230.887,230.896,87000000.0
2006-12-14 16:54:00,230.88,230.899,230.87,230.87,61300000.0
2006-12-14 16:55:00,230.862,230.898,230.86,230.898,86800000.0
2006-12-14 16:56:00,230.908,230.927,230.899,230.899,93099999.0
2006-12-14 16:57:00,230.868,230.892,230.829,230.834,34600000.0
2006-12-14 16:58:00,230.822,230.828,230.805,230.808,34800000.0
2006-12-14 16:59:00,230.807,230.837,230.807,230.813,91400001.0
2006-12-14 17:00:00,230.828,230.857,230.823,230.855,73300000.0
2006-12-14 17:01:00,230.858,230.887,230.84,230.876,69400000.0
2006-12-14 17:02:00,230.876,230.898,230.869,230.898,55500001.0
2006-12-14 17:03:00,230.895,230.937,230.895,230.92,76199999.0
2006-12-14 17:04:00,230.927,230.927,230.865,230.889,56699999.0
2006-12-14 17:05:00,230.885,230.904,230.885,230.898,36000000.0
2006-12-14 17:06:00,230.929,230.929,230.847,230.858,22600000.0
2006-12-14 17:07:00,230.843,230.866,230.843,230.863,52900000.0
2006-12-14 17:08:00,230.826,230.86,230.815,230.846,40600000.0
2006-12-14 17:09:00,230.832,230.834,230.807,230.826,88900001.0
2006-12-14 17:10:00,230.853,230.886,230.843,230.878,67000000.0
2006-12-14 17:11:00,230.877,230.91,230.871,230.91,56700000.0
2006-12-14 17:12:00,230.904,230.95,230.896,230.95,47100000.0
2006-12-14 17:13:00,230.977,231.021,230.972,230.972,47100001.0
2006-12-14 17:14:00,230.987,230.987,230.94,230.964,65300000.0
2006-12-14 17:15:00,230.992,230.992,230.959,230.98,62200000.0
2006-12-14 17:16:00,230.973,230.973,230.945,230.965,24400000.0
2006-12-14 17:17:00,230.975,230.998,230.951,230.951,36400000.0
2006-12-14 17:18:00,230.921,230.934,230.912,230.915,52800000.0
2006-12-14 17:19:00,230.934,230.936,230.903,230.903,50400000.0
2006-12-14 17:20:00,230.891,230.928,230.891,230.902,62600001.0
2006-12-14 17:21:00,230.891,230.905,230.88,230.885,49700000.0
2006-12-14 17:22:00,230.888,230.891,230.861,230.861,52100000.0
2006-12-14 17:23:00,230.865,230.883,230.841,230.868,42600000.0
2006-12-14 17:24:00,230.879,230.89,230.87,230.887,60800000.0
2006-12-14 17:25:00,230.878,230.886,230.83,230.859,48100000.0
2006-12-14 17:26:00,230.832,230.87,230.815,230.86,37800000.0
2006-12-14 17:27:00,230.825,230.825,230.76,230.785,33200000.0
2006-12-14 17:28:00,230.795,230.814,230.754,230.758,61400002.0
2006-12-14 17:29:00,230.775,230.795,230.759,230.783,74000000.0
2006-12-14 17:30:00,230.767,230.767,230.742,230.748,25000000.0
2006-12-14 17:31:00,230.722,230.756,230.717,230.745,57100001.0
2006-12-14 17:32:00,230.735,230.744,230.709,230.731,84400000.0
2006-12-14 17:33:00,230.738,230.775,230.738,230.744,28200000.0
2006-12-14 17:34:00,230.78,230.826,230.78,230.826,43600000.0
2006-12-14 17:35:00,230.811,230.811,230.735,230.735,42700000.0
2006-12-14 17:36:00,230.785,230.811,230.767,230.811,89500000.0
2006-12-14 17:37:00,230.815,230.815,230.795,230.795,72400000.0
2006-12-14 17:38:00,230.797,230.81,230.769,230.79,74399998.0
2006-12-14 17:39:00,230.786,230.803,230.774,230.803,41700000.0
2006-12-14 17:40:00,230.813,230.822,230.785,230.788,37500000.0
2006-12-14 17:41:00,230.824,230.875,230.824,230.858,25200000.0
2006-12-14 17:42:00,230.844,230.892,230.841,230.892,37400000.0
2006-12-14 17:43:00,230.909,230.919,230.863,230.894,51000000.0
2006-12-14 17:44:00,230.872,230.875,230.855,230.855,65300001.0
2006-12-14 17:45:00,230.862,230.862,230.832,230.832,72599999.0
2006-12-14 17:46:00,230.855,230.884,230.844,230.868,63800001.0
2006-12-14 17:47:00,230.901,230.906,230.871,230.881,33700000.0
2006-12-14 17:48:00,230.891,230.891,230.867,230.875,39100000.0
2006-12-14 17:49:00,230.904,230.904,230.852,230.852,68000000.0
2006-12-14 17:50:00,230.868,230.869,230.826,230.826,31600000.0
2006-12-14 17:51:00,230.835,230.843,230.831,230.839,62500000.0
2006-12-14 17:52:00,230.863,230.885,230.837,230.885,25000000.0
2006-12-14 17:53:00,230.853,230.864,230.819,230.819,37800000.0
2006-12-14 17:54:00,230.818,230.849,230.818,230.843,40700000.0
2006-12-14 17:55:00,230.849,230.888,230.844,230.855,45400000.0
2006-12-14 17:56:00,230.857,230.857,230.794,230.823,35700000.0
2006-12-14 17:57:00,230.83,230.861,230.828,230.828,19100000.0
2006-12-14 17:58:00,230.83,230.843,230.821,230.828,46300000.0
2006-12-14 17:59:00,230.828,230.859,230.826,230.826,62000000.0
2006-12-14 18:00:00,230.83,230.83,230.789,230.796,65099999.0
2006-12-14 18:01:00,230.826,230.837,230.804,230.82,574900003.0
2006-12-14 18:02:00,230.828,230.829,230.751,230.756,688500001.0
2006-12-14 18:03:00,230.784,230.813,230.752,230.759,719800000.0
2006-12-14 18:04:00,230.768,230.791,230.735,230.762,488800002.0
2006-12-14 18:05:00,230.779,230.822,230.778,230.792,721599998.0
2006-12-14 18:06:00,230.785,230.89,230.785,230.853,635099999.0
2006-12-14 18:07:00,230.86,230.897,230.841,230.841,813299999.0
2006-12-14 18:08:00,230.851,230.9,230.851,230.9,680999998.0
2006-12-14 18:09:00,230.874,230.891,230.857,230.866,611599999.0
2006-12-14 18:10:00,230.861,230.871,230.825,230.853,539300000.0
2006-12-14 18:11:00,230.841,230.841,230.783,230.783,333000000.0
2006-12-14 18:12:00,230.77,230.787,230.694,230.714,258999999.0
2006-12-14 18:13:00,230.734,230.796,230.712,230.796,430300000.0
2006-12-14 18:14:00,230.792,230.799,230.767,230.778,724100002.0
2006-12-14 18:15:00,230.78,230.811,230.767,230.803,656599998.0
2006-12-14 18:16:00,230.802,230.817,230.752,230.763,640199999.0
2006-12-14 18:17:00,230.77,230.808,230.755,230.793,259200000.0
2006-12-14 18:18:00,230.8,230.829,230.774,230.805,400900001.0
2006-12-14 18:19:00,230.811,230.851,230.811,230.835,478599997.0
2006-12-14 18:20:00,230.821,230.849,230.799,230.815,550199999.0
2006-12-14 18:21:00,230.813,230.83,230.789,230.826,579300000.0
2006-12-14 18:22:00,230.814,230.837,230.792,230.832,545000002.0
2006-12-14 18:23:00,230.828,230.85,230.8,230.828,853500000.0
2006-12-14 18:24:00,230.803,230.83,230.775,230.775,550100000.0
2006-12-14 18:25:00,230.772,230.789,230.741,230.785,432400000.0
2006-12-14 18:26:00,230.761,230.767,230.725,230.725,310900000.0
2006-12-14 18:27:00,230.729,230.777,230.729,230.763,367599999.0
2006-12-14 18:28:00,230.775,230.813,230.761,230.799,403200001.0
2006-12-14 18:29:00,230.801,230.815,230.738,230.756,547899996.0
2006-12-14 18:30:00,230.765,230.812,230.765,230.798,261599998.0
2006-12-14 18:31:00,230.807,230.82,230.781,230.793,375699998.0
2006-12-14 18:32:00,230.779,230.805,230.768,230.781,433200000.0
2006-12-14 18:33:00,230.769,230.834,230.769,230.812,311200000.0
2006-12-14 18:34:00,230.813,230.819,230.753,230.793,495700000.0
2006-12-14 18:35:00,230.783,230.783,230.757,230.757,466699999.0
2006-12-14 18:36:00,230.749,230.759,230.678,230.694,275800000.0
2006-12-14 18:37:00,230.706,230.71,230.68,230.68,129699999.0
2006-12-14 18:38:00,230.687,230.694,230.656,230.675,157700000.0
2006-12-14 18:39:00,230.684,230.706,230.682,230.694,120299999.0
2006-12-14 18:40:00,230.679,230.715,230.676,230.715,313900000.0
2006-12-14 18:41:00,230.712,230.731,230.704,230.72,252099999.0
2006-12-14 18:42:00,230.731,230.741,230.714,230.731,239500000.0
2006-12-14 18:43:00,230.743,230.77,230.719,230.719,168799999.0
2006-12-14 18:44:00,230.72,230.748,230.668,230.736,375300001.0
2006-12-14 18:45:00,230.75,230.785,230.75,230.774,222300000.0
2006-12-14 18:46:00,230.765,230.785,230.756,230.767,197499999.0
2006-12-14 18:47:00,230.787,230.796,230.758,230.764,81100000.0
2006-12-14 18:48:00,230.769,230.784,230.741,230.784,104400000.0
2006-12-14 18:49:00,230.771,230.795,230.763,230.795,174800001.0
2006-12-14 18:50:00,230.807,230.836,230.794,230.836,224400001.0
2006-12-14 18:51:00,230.833,230.855,230.803,230.855,211499999.0
2006-12-14 18:52:00,230.859,230.859,230.796,230.804,260399999.0
2006-12-14 18:53:00,230.805,230.845,230.805,230.819,207900001.0
2006-12-14 18:54:00,230.83,230.837,230.809,230.81,279699999.0
2006-12-14 18:55:00,230.815,230.838,230.788,230.788,233200000.0
2006-12-14 18:56:00,230.8,230.855,230.795,230.855,50500000.0
2006-12-14 18:57:00,230.866,230.882,230.832,230.876,184500000.0
2006-12-14 18:58:00,230.887,230.939,230.876,230.939,349500001.0
2006-12-14 18:59:00,230.942,231.023,230.942,231.023,275000002.0
2006-12-14 19:00:00,231.021,231.026,230.978,230.978,90200000.0
2006-12-14 19:01:00,230.993,231.012,230.982,231.007,99000000.0
2006-12-14 19:02:00,231.0,231.007,230.957,230.975,193100000.0
2006-12-14 19:03:00,230.982,231.016,230.98,231.014,317000000.0
2006-12-14 19:04:00,231.023,231.034,230.995,231.018,263799999.0
2006-12-14 19:05:00,231.005,231.018,230.977,231.003,166000000.0
2006-12-14 19:06:00,230.993,230.993,230.932,230.932,407200002.0
2006-12-14 19:07:00,230.939,230.991,230.931,230.991,296900002.0
2006-12-14 19:08:00,230.985,231.007,230.975,230.986,336799999.0
2006-12-14 19:09:00,230.978,230.98,230.948,230.961,89300000.0
2006-12-14 19:10:00,230.98,231.0,230.965,230.996,159900002.0
2006-12-14 19:11:00,230.998,231.001,230.989,230.99,42400000.0
2006-12-14 19:12:00,230.99,231.002,230.971,230.987,63400000.0
2006-12-14 19:13:00,230.995,231.01,230.989,230.998,126600000.0
2006-12-14 19:14:00,231.001,231.016,230.969,230.995,213699999.0
2006-12-14 19:15:00,231.001,231.014,230.975,230.993,279800000.0
2006-12-14 19:16:00,230.995,231.005,230.989,230.996,27700000.0
2006-12-14 19:17:00,231.005,231.02,230.953,230.953,162499999.0
2006-12-14 19:18:00,231.015,231.039,231.002,231.028,158300000.0
2006-12-14 19:19:00,231.03,231.047,231.008,231.026,173200000.0
2006-12-14 19:20:00,231.023,231.023,231.0,231.003,146900001.0
2006-12-14 19:21:00,231.0,231.033,231.0,231.013,152600001.0
2006-12-14 19:22:00,231.013,231.025,230.969,230.969,114799999.0
2006-12-14 19:23:00,230.965,230.977,230.937,230.947,490500000.0
2006-12-14 19:24:00,230.958,230.992,230.924,230.959,125800000.0
2006-12-14 19:25:00,230.966,230.983,230.951,230.958,145700001.0
2006-12-14 19:26:00,230.946,230.95,230.917,230.931,544400001.0
2006-12-14 19:27:00,230.93,230.961,230.93,230.957,339100001.0
2006-12-14 19:28:00,230.961,230.972,230.937,230.972,166100000.0
2006-12-14 19:29:00,230.967,230.98,230.953,230.98,81000000.0
2006-12-14 19:30:00,230.978,231.013,230.967,230.973,274500000.0
2006-12-14 19:31:00,230.967,231.013,230.96,230.998,173300000.0
2006-12-14 19:32:00,231.007,231.032,230.993,231.004,388300000.0
2006-12-14 19:33:00,231.003,231.003,230.962,230.968,188200001.0
2006-12-14 19:34:00,230.959,230.983,230.934,230.941,253599998.0
2006-12-14 19:35:00,230.967,230.992,230.963,230.987,326599999.0
2006-12-14 19:36:00,230.987,230.987,230.934,230.967,242800000.0
2006-12-14 19:37:00,230.964,230.979,230.95,230.96,65000000.0
2006-12-14 19:38:00,230.957,230.962,230.895,230.94,172300000.0
2006-12-14 19:39:00,230.938,230.95,230.917,230.926,194100002.0
2006-12-14 19:40:00,230.94,230.963,230.888,230.888,210799999.0
2006-12-14 19:41:00,230.942,230.959,230.909,230.909,368800002.0
2006-12-14 19:42:00,230.894,230.919,230.871,230.891,249800000.0
2006-12-14 19:43:00,230.897,230.904,230.833,230.833,106000000.0
2006-12-14 19:44:00,230.825,230.87,230.824,230.83,232200001.0
2006-12-14 19:45:00,230.82,230.822,230.781,230.822,138900001.0
2006-12-14 19:46:00,230.837,230.848,230.782,230.848,116499999.0
2006-12-14 19:47:00,230.86,230.891,230.86,230.878,52700000.0
2006-12-14 19:48:00,230.855,230.87,230.833,230.851,207800001.0
2006-12-14 19:49:00,230.852,230.892,230.851,230.862,224700000.0
2006-12-14 19:50:00,230.846,230.87,230.806,230.853,208100000.0
2006-12-14 19:51:00,230.858,230.887,230.849,230.86,163100000.0
2006-12-14 19:52:00,230.864,230.866,230.826,230.864,218600000.0
2006-12-14 19:53:00,230.875,230.902,230.844,230.902,172100002.0
2006-12-14 19:54:00,230.906,230.918,230.889,230.907,163200000.0
2006-12-14 19:55:00,230.908,230.913,230.894,230.894,54900000.0
2006-12-14 19:56:00,230.928,230.928,230.865,230.865,181600001.0
2006-12-14 19:57:00,230.847,230.885,230.818,230.877,167199999.0
2006-12-14 19:58:00,230.86,230.883,230.841,230.86,292600001.0
2006-12-14 19:59:00,230.873,230.873,230.815,230.815,190100000.0
2006-12-14 20:00:00,230.864,230.884,230.841,230.853,81800000.0
2006-12-14 20:01:00,230.828,230.849,230.775,230.849,109400001.0
2006-12-14 20:02:00,230.838,230.851,230.792,230.837,132100000.0
2006-12-14 20:03:00,230.839,230.879,230.822,230.856,118700001.0
2006-12-14 20:04:00,230.865,230.875,230.864,230.865,115200000.0
2006-12-14 20:05:00,230.862,230.892,230.856,230.86,175200000.0
2006-12-14 20:06:00,230.853,230.887,230.815,230.842,201200001.0
2006-12-14 20:07:00,230.854,230.854,230.828,230.854,149200000.0
2006-12-14 20:08:00,230.863,230.868,230.807,230.807,224600000.0
2006-12-14 20:09:00,230.882,230.89,230.848,230.869,134599999.0
2006-12-14 20:10:00,230.879,230.901,230.861,230.861,133600002.0
2006-12-14 20:11:00,230.862,230.891,230.851,230.851,314700001.0
2006-12-14 20:12:00,230.849,230.888,230.838,230.858,488799998.0
2006-12-14 20:13:00,230.862,230.875,230.829,230.834,148900000.0
2006-12-14 20:14:00,230.87,230.92,230.87,230.903,183100000.0
2006-12-14 20:15:00,230.897,230.903,230.865,230.87,264400001.0
2006-12-14 20:16:00,230.881,230.92,230.866,230.893,203400000.0
2006-12-14 20:17:00,230.895,230.895,230.866,230.866,47400000.0
2006-12-14 20:18:00,230.865,230.889,230.865,230.883,118199999.0
2006-12-14 20:19:00,230.893,230.897,230.868,230.868,151100000.0
2006-12-14 20:20:00,230.863,230.885,230.829,230.885,265400000.0
2006-12-14 20:21:00,230.894,230.912,230.891,230.909,146899999.0
2006-12-14 20:22:00,230.915,231.003,230.912,230.954,186799999.0
2006-12-14 20:23:00,230.959,230.995,230.935,230.97,251300002.0
2006-12-14 20:24:00,230.978,231.012,230.952,230.999,179400000.0
2006-12-14 20:25:00,230.999,231.032,230.999,231.021,266099999.0
2006-12-14 20:26:00,231.026,231.038,230.994,231.038,361600000.0
2006-12-14 20:27:00,231.04,231.043,230.997,231.028,222899998.0
2006-12-14 20:28:00,231.023,231.04,230.978,231.04,329300000.0
2006-12-14 20:29:00,231.064,231.097,231.064,231.071,503100001.0
2006-12-14 20:30:00,231.083,231.107,231.08,231.088,502100000.0
2006-12-14 20:31:00,231.08,231.094,231.047,231.047,405599997.0
2006-12-14 20:32:00,231.047,231.059,231.03,231.043,593399995.0
2006-12-14 20:33:00,231.025,231.035,230.989,231.008,157500001.0
2006-12-14 20:34:00,230.997,231.001,230.986,230.989,142800000.0
2006-12-14 20:35:00,230.975,231.003,230.943,230.972,77600000.0
2006-12-14 20:36:00,230.993,230.993,230.955,230.975,157699999.0
2006-12-14 20:37:00,230.988,231.011,230.955,230.976,73900000.0
2006-12-14 20:38:00,230.975,231.001,230.943,230.965,172500000.0
2006-12-14 20:39:00,230.971,230.974,230.942,230.944,199299999.0
2006-12-14 20:40:00,230.941,230.951,230.927,230.945,416300000.0
2006-12-14 20:41:00,230.961,230.993,230.94,230.965,194200002.0
2006-12-14 20:42:00,230.937,230.958,230.924,230.948,238000000.0
2006-12-14 20:43:00,230.958,230.977,230.941,230.971,359400000.0
2006-12-14 20:44:00,230.98,231.0,230.916,230.996,408199998.0
2006-12-14 20:45:00,231.018,231.02,230.994,231.0,244800001.0
2006-12-14 20:46:00,230.995,231.003,230.965,230.965,239200001.0
2006-12-14 20:47:00,230.962,230.985,230.961,230.963,299400001.0
2006-12-14 20:48:00,230.97,230.979,230.949,230.96,246800000.0
2006-12-14 20:49:00,230.967,231.006,230.967,231.001,99700000.0
2006-12-14 20:50:00,230.994,231.03,230.988,230.996,398400002.0
2006-12-14 20:51:00,231.001,231.03,231.0,231.008,176399999.0
2006-12-14 20:52:00,231.009,231.02,230.993,231.02,121899999.0
2006-12-14 20:53:00,231.014,231.027,230.977,230.993,247599999.0
2006-12-14 20:54:00,230.993,231.004,230.975,230.977,231399999.0
2006-12-14 20:55:00,230.976,231.007,230.963,230.963,324899999.0
2006-12-14 20:56:00,230.956,230.967,230.949,230.966,207300000.0
2006-12-14 20:57:00,230.963,230.963,230.906,230.906,353900000.0
2006-12-14 20:58:00,230.905,230.909,230.878,230.9,271899999.0
2006-12-14 20:59:00,230.903,230.91,230.883,230.897,482799998.0
2006-12-14 21:00:00,230.894,230.913,230.865,230.9,422099998.0
2006-12-14 21:01:00,230.904,230.926,230.861,230.891,492700001.0
2006-12-14 21:02:00,230.888,230.893,230.868,230.891,223900002.0
2006-12-14 21:03:00,230.894,230.91,230.893,230.895,216099999.0
2006-12-14 21:04:00,230.908,230.908,230.88,230.889,81100000.0
2006-12-14 21:05:00,230.878,230.914,230.859,230.859,99700000.0
2006-12-14 21:06:00,230.851,230.868,230.819,230.819,183700000.0
2006-12-14 21:07:00,230.855,230.862,230.835,230.859,169100000.0
2006-12-14 21:08:00,230.848,230.86,230.831,230.834,160800000.0
2006-12-14 21:09:00,230.846,230.87,230.825,230.87,86100002.0
2006-12-14 21:10:00,230.882,230.903,230.875,230.882,116400000.0
2006-12-14 21:11:00,230.872,230.884,230.835,230.835,93100000.0
2006-12-14 21:12:00,230.883,230.887,230.869,230.881,103600000.0
2006-12-14 21:13:00,230.888,230.967,230.888,230.967,256000002.0
2006-12-14 21:14:00,230.992,231.021,230.985,230.99,320200000.0
2006-12-14 21:15:00,230.993,231.008,230.97,230.972,324999999.0
2006-12-14 21:16:00,230.962,230.968,230.929,230.952,68400000.0
2006-12-14 21:17:00,230.971,230.971,230.936,230.957,278399999.0
2006-12-14 21:18:00,230.96,230.978,230.939,230.967,169700002.0
2006-12-14 21:19:00,230.975,231.004,230.97,231.004,234100000.0
2006-12-14 21:20:00,231.006,231.006,230.971,230.997,342400001.0
2006-12-14 21:21:00,230.991,231.004,230.95,230.957,246300000.0
2006-12-14 21:22:00,230.948,230.969,230.908,230.954,225300000.0
2006-12-14 21:23:00,230.965,230.965,230.93,230.938,87700000.0
2006-12-14 21:24:00,230.935,230.937,230.904,230.918,212800000.0
2006-12-14 21:25:00,230.924,230.928,230.881,230.896,288699998.0
2006-12-14 21:26:00,230.894,230.939,230.89,230.89,80600000.0
2006-12-14 21:27:00,230.892,230.892,230.846,230.875,153200000.0
2006-12-14 21:28:00,230.858,230.866,230.81,230.855,146400000.0
2006-12-14 21:29:00,230.866,230.899,230.864,230.894,66800000.0
2006-12-14 21:30:00,230.898,230.924,230.88,230.893,81400000.0
2006-12-14 21:31:00,230.89,230.917,230.882,230.886,65600000.0
2006-12-14 21:32:00,230.917,230.925,230.88,230.916,94500000.0
2006-12-14 21:33:00,230.907,230.911,230.868,230.911,172000001.0
2006-12-14 21:34:00,230.917,230.917,230.851,230.903,145300000.0
2006-12-14 21:35:00,230.91,230.919,230.905,230.907,59900001.0
2006-12-14 21:36:00,230.921,230.954,230.921,230.941,120300000.0
2006-12-14 21:37:00,230.921,230.923,230.874,230.874,120900001.0
2006-12-14 21:38:00,230.866,230.932,230.866,230.89,33000000.0
2006-12-14 21:39:00,230.881,230.903,230.878,230.903,20000000.0
2006-12-14 21:40:00,230.927,230.949,230.872,230.926,65700001.0
2006-12-14 21:41:00,230.925,230.973,230.923,230.973,71200001.0
2006-12-14 21:42:00,230.972,230.988,230.942,230.962,152000000.0
2006-12-14 21:43:00,230.972,231.004,230.972,230.988,34900000.0
2006-12-14 21:44:00,230.983,230.992,230.959,230.977,171900000.0
2006-12-14 21:45:00,230.982,230.982,230.971,230.972,79200000.0
2006-12-14 21:46:00,230.971,230.99,230.967,230.983,127600001.0
2006-12-14 21:47:00,230.979,230.979,230.914,230.958,72600000.0
2006-12-14 21:48:00,230.969,230.987,230.966,230.966,160900001.0
2006-12-14 21:49:00,230.973,230.989,230.952,230.988,65800000.0
2006-12-14 21:50:00,231.013,231.013,230.971,230.976,42500000.0
2006-12-14 21:51:00,230.957,231.019,230.951,231.007,150100000.0
2006-12-14 21:52:00,231.023,231.045,230.989,231.003,34800001.0
2006-12-14 21:53:00,231.026,231.028,231.013,231.018,41300000.0
2006-12-14 21:54:00,231.032,231.032,230.986,231.02,85900000.0
2006-12-14 21:55:00,231.015,231.022,231.004,231.005,83700001.0
2006-12-14 21:56:00,230.999,230.999,230.965,230.985,57500000.0
2006-12-14 21:57:00,230.97,230.991,230.96,230.991,38200000.0
2006-12-14 21:58:00,230.988,231.027,230.971,231.009,40800000.0
2006-12-14 21:59:00,231.023,231.085,231.004,231.085,140499998.0
2006-12-14 22:00:00,231.072,231.096,231.037,231.06,202500000.0
2006-12-14 22:01:00,231.044,231.049,230.991,231.049,162299999.0
2006-12-14 22:02:00,231.047,231.079,231.047,231.079,244400002.0
2006-12-14 22:03:00,231.07,231.07,231.014,231.059,56200000.0
2006-12-14 22:04:00,231.059,231.077,231.059,231.059,118600000.0
2006-12-14 22:05:00,231.049,231.057,231.026,231.029,40900000.0
2006-12-14 22:06:00,231.014,231.065,231.009,231.063,37900001.0
2006-12-14 22:07:00,231.053,231.059,231.051,231.059,27700000.0
2006-12-14 22:08:00,231.064,231.064,231.026,231.035,47800000.0
2006-12-14 22:09:00,231.023,231.03,230.988,230.988,59000000.0
2006-12-14 22:10:00,230.988,231.004,230.976,230.993,75100000.0
2006-12-14 22:11:00,231.0,231.018,230.989,231.007,56400000.0
2006-12-14 22:12:00,231.005,231.005,230.927,230.976,98700000.0
2006-12-14 22:13:00,230.974,230.974,230.928,230.928,55700000.0
2006-12-14 22:14:00,230.95,230.961,230.909,230.909,32799999.0
2006-12-14 22:15:00,230.959,231.009,230.95,230.987,166000002.0
2006-12-14 22:16:00,230.996,230.996,230.942,230.955,241100001.0
2006-12-14 22:17:00,230.946,230.946,230.894,230.943,61900000.0
2006-12-14 22:18:00,230.946,230.955,230.939,230.95,63400000.0
2006-12-14 22:19:00,230.952,230.962,230.919,230.957,65800000.0
2006-12-14 22:20:00,230.957,230.965,230.942,230.942,45100000.0
2006-12-14 22:21:00,230.938,230.973,230.938,230.968,21500000.0
2006-12-14 22:22:00,230.971,230.971,230.951,230.956,44800000.0
2006-12-14 22:23:00,230.942,230.965,230.94,230.951,87800000.0
2006-12-14 22:24:00,230.959,230.959,230.89,230.922,43600000.0
2006-12-14 22:25:00,230.929,230.959,230.926,230.959,87300000.0
2006-12-14 22:26:00,230.955,230.975,230.946,230.965,25600000.0
2006-12-14 22:27:00,230.963,230.983,230.95,230.95,269600000.0
2006-12-14 22:28:00,230.969,230.977,230.953,230.976,54700000.0
2006-12-14 22:29:00,230.953,230.999,230.953,230.997,158399998.0
2006-12-14 22:30:00,230.989,231.018,230.956,231.018,47300000.0
2006-12-14 22:31:00,231.02,231.027,230.99,231.013,56900000.0
2006-12-14 22:32:00,231.036,231.094,231.036,231.069,128600000.0
2006-12-14 22:33:00,231.077,231.087,231.066,231.066,186200002.0
2006-12-14 22:34:00,231.069,231.088,231.068,231.088,331399999.0
2006-12-14 22:35:00,231.088,231.1,231.064,231.079,53400000.0
2006-12-14 22:36:00,231.079,231.121,231.074,231.111,95800001.0
2006-12-14 22:37:00,231.1,231.1,231.067,231.067,72100001.0
2006-12-14 22:38:00,231.067,231.077,231.044,231.058,63199999.0
2006-12-14 22:39:00,231.038,231.055,231.01,231.01,34600000.0
2006-12-14 22:40:00,231.053,231.08,231.026,231.066,98399999.0
2006-12-14 22:41:00,231.08,231.08,231.041,231.057,72900001.0
2006-12-14 22:42:00,231.09,231.09,231.023,231.023,35700000.0
2006-12-14 22:43:00,231.019,231.03,231.004,231.004,88999999.0
2006-12-14 22:44:00,230.96,231.033,230.96,231.033,120499999.0
2006-12-14 22:45:00,231.022,231.027,231.008,231.017,122300001.0
2006-12-14 22:46:00,231.011,231.011,230.952,230.992,50200000.0
2006-12-14 22:47:00,231.001,231.003,230.934,230.978,59400000.0
2006-12-14 22:48:00,230.984,231.003,230.983,230.993,55000000.0
2006-12-14 22:49:00,230.988,230.991,230.958,230.983,68400000.0
2006-12-14 22:50:00,231.011,231.029,230.998,231.029,29000000.0
2006-12-14 22:51:00,231.031,231.031,231.013,231.013,61300000.0
2006-12-14 22:52:00,231.014,231.028,231.004,231.018,28000000.0
2006-12-14 22:53:00,231.01,231.034,230.998,231.03,129500000.0
2006-12-14 22:54:00,231.019,231.033,231.001,231.031,49200000.0
2006-12-14 22:55:00,231.014,231.062,230.998,231.062,36700000.0
2006-12-14 22:56:00,231.047,231.047,230.977,230.977,69599999.0
2006-12-14 22:57:00,231.009,231.029,230.975,230.975,170700001.0
2006-12-14 22:58:00,231.03,231.038,230.995,231.013,33000000.0
2006-12-14 22:59:00,231.021,231.054,230.985,231.03,78800000.0
2006-12-14 23:00:00,231.066,231.078,231.035,231.063,29500000.0
2006-12-14 23:01:00,231.045,231.081,231.027,231.081,42400001.0
2006-12-14 23:02:00,231.065,231.065,231.03,231.05,52199999.0
2006-12-14 23:03:00,231.029,231.056,231.028,231.028,58200000.0
2006-12-14 23:04:00,231.047,231.066,231.028,231.047,56100000.0
2006-12-14 23:05:00,231.049,231.052,231.019,231.03,33900000.0
2006-12-14 23:06:00,231.053,231.079,231.053,231.071,26900000.0
2006-12-14 23:07:00,231.021,231.021,230.971,230.996,38400000.0
2006-12-14 23:08:00,231.027,231.027,230.945,230.988,35100000.0
2006-12-14 23:09:00,230.996,231.021,230.984,231.019,69000000.0
2006-12-14 23:10:00,231.029,231.046,230.991,231.04,25200000.0
2006-12-14 23:11:00,231.045,231.067,231.045,231.065,92400000.0
2006-12-14 23:12:00,231.076,231.098,231.055,231.089,51800000.0
2006-12-14 23:13:00,231.073,231.073,231.034,231.05,21500000.0
2006-12-14 23:14:00,231.027,231.027,230.986,231.002,58900000.0
2006-12-14 23:15:00,230.993,231.031,230.989,231.03,30800000.0
2006-12-14 23:16:00,231.0,231.072,230.995,231.065,37500000.0
2006-12-14 23:17:00,231.066,231.066,231.035,231.035,45000000.0
2006-12-14 23:18:00,231.041,231.046,230.996,231.0,41800000.0
2006-12-14 23:19:00,231.018,231.059,230.996,231.056,75100000.0
2006-12-14 23:20:00,231.069,231.069,231.037,231.068,40700000.0
2006-12-14 23:21:00,231.067,231.088,231.033,231.086,63300000.0
2006-12-14 23:22:00,231.073,231.099,231.06,231.093,47300001.0
2006-12-14 23:23:00,231.082,231.091,231.056,231.081,47400000.0
2006-12-14 23:24:00,231.11,231.11,231.068,231.095,39100000.0
2006-12-14 23:25:00,231.086,231.086,231.024,231.024,39400000.0
2006-12-14 23:26:00,231.079,231.085,231.055,231.063,69000000.0
2006-12-14 23:27:00,231.071,231.09,231.061,231.09,88199999.0
2006-12-14 23:28:00,231.066,231.078,231.047,231.047,35400000.0
2006-12-14 23:29:00,231.06,231.077,231.058,231.058,47100000.0
2006-12-14 23:30:00,231.089,231.089,231.058,231.058,33899999.0
2006-12-14 23:31:00,231.043,231.056,231.031,231.037,51700000.0
2006-12-14 23:32:00,231.053,231.053,231.025,231.025,44700001.0
2006-12-14 23:33:00,231.023,231.064,231.016,231.05,78900000.0
2006-12-14 23:34:00,231.039,231.054,231.019,231.04,66100000.0
2006-12-14 23:35:00,231.042,231.042,231.017,231.028,49700000.0
2006-12-14 23:36:00,231.03,231.036,230.974,230.974,36800000.0
2006-12-14 23:37:00,230.978,231.003,230.978,230.985,51100000.0
2006-12-14 23:38:00,231.002,231.01,230.983,230.983,35100000.0
2006-12-14 23:39:00,230.98,231.005,230.97,231.005,22100000.0
2006-12-14 23:40:00,230.997,230.997,230.959,230.959,83900000.0
2006-12-14 23:41:00,230.96,230.967,230.922,230.967,37999999.0
2006-12-14 23:42:00,230.953,230.981,230.936,230.952,65299999.0
2006-12-14 23:43:00,230.974,230.981,230.941,230.958,23500000.0
2006-12-14 23:44:00,230.958,230.98,230.957,230.967,28900000.0
2006-12-14 23:45:00,230.972,230.979,230.964,230.965,79700000.0
2006-12-14 23:46:00,230.941,230.965,230.933,230.962,22800000.0
2006-12-14 23:47:00,230.971,230.976,230.947,230.947,99400000.0
2006-12-14 23:48:00,230.975,230.981,230.932,230.951,52300000.0
2006-12-14 23:49:00,230.969,230.969,230.94,230.962,50600000.0
2006-12-14 23:50:00,230.963,230.976,230.938,230.961,36500000.0
2006-12-14 23:51:00,230.94,230.994,230.935,230.994,30700000.0
2006-12-14 23:52:00,230.941,230.977,230.936,230.97,43800000.0
2006-12-14 23:53:00,230.963,230.969,230.931,230.95,67700000.0
2006-12-14 23:54:00,230.967,230.98,230.947,230.965,65900000.0
2006-12-14 23:55:00,230.917,230.97,230.917,230.955,95900000.0
2006-12-14 23:56:00,230.968,230.969,230.947,230.969,79200000.0
2006-12-14 23:57:00,230.908,230.975,230.908,230.952,34600000.0
2006-12-14 23:58:00,230.946,230.955,230.919,230.955,47200000.0
2006-12-14 23:59:00,230.968,230.968,230.935,230.944,42100000.0
2006-12-15 00:00:00,230.946,230.946,230.923,230.945,43300000.0
2006-12-15 00:01:00,230.919,230.959,230.894,230.944,59600000.0
2006-12-15 00:02:00,230.917,230.98,230.903,230.98,56400000.0
2006-12-15 00:03:00,230.969,230.99,230.924,230.924,23300000.0
2006-12-15 00:04:00,230.867,230.867,230.821,230.864,105800000.0
2006-12-15 00:05:00,230.92,230.944,230.888,230.901,33800000.0
2006-12-15 00:06:00,230.935,230.965,230.926,230.941,35300000.0
2006-12-15 00:07:00,230.962,230.971,230.908,230.938,66599999.0
2006-12-15 00:08:00,230.934,230.977,230.927,230.977,54000000.0
2006-12-15 00:09:00,230.961,230.961,230.889,230.894,51500000.0
2006-12-15 00:10:00,230.867,230.895,230.839,230.861,69100000.0
2006-12-15 00:11:00,230.861,230.872,230.817,230.87,57500001.0
2006-12-15 00:12:00,230.871,230.892,230.853,230.873,54800000.0
2006-12-15 00:13:00,230.862,230.937,230.862,230.937,39100000.0
2006-12-15 00:14:00,230.961,230.961,230.884,230.884,68100000.0
2006-12-15 00:15:00,230.903,230.92,230.902,230.902,39800000.0
2006-12-15 00:16:00,230.9,230.912,230.891,230.912,40500000.0
2006-12-15 00:17:00,230.922,230.924,230.909,230.909,16800000.0
2006-12-15 00:18:00,230.897,230.909,230.875,230.876,53500000.0
2006-12-15 00:19:00,230.892,230.904,230.863,230.904,34700000.0
2006-12-15 00:20:00,230.916,230.933,230.899,230.899,48100000.0
2006-12-15 00:21:00,230.909,230.912,230.871,230.883,58400000.0
2006-12-15 00:22:00,230.872,230.902,230.872,230.9,52100000.0
2006-12-15 00:23:00,230.889,230.91,230.869,230.869,64100000.0
2006-12-15 00:24:00,230.917,230.934,230.892,230.892,38400000.0
2006-12-15 00:25:00,230.898,230.926,230.874,230.926,50600001.0
2006-12-15 00:26:00,230.925,230.925,230.879,230.883,53300000.0
2006-12-15 00:27:00,230.848,230.92,230.848,230.895,59499999.0
2006-12-15 00:28:00,230.895,230.921,230.883,230.921,32900000.0
2006-12-15 00:29:00,230.922,230.924,230.863,230.893,36200000.0
2006-12-15 00:30:00,230.879,230.891,230.86,230.891,30500000.0
2006-12-15 00:31:00,230.889,230.895,230.875,230.895,22200000.0
2006-12-15 00:32:00,230.879,230.904,230.871,230.904,29100000.0
2006-12-15 00:33:00,230.91,230.918,230.891,230.912,24200000.0
2006-12-15 00:34:00,230.917,230.917,230.88,230.912,131600003.0
2006-12-15 00:35:00,230.898,230.935,230.885,230.912,67500001.0
2006-12-15 00:36:00,230.914,230.932,230.876,230.876,59300001.0
2006-12-15 00:37:00,230.86,230.901,230.833,230.887,46899999.0
2006-12-15 00:38:00,230.878,230.9,230.878,230.883,56000000.0
2006-12-15 00:39:00,230.877,230.903,230.851,230.892,35500001.0
2006-12-15 00:40:00,230.881,230.916,230.881,230.901,60200000.0
2006-12-15 00:41:00,230.903,230.91,230.843,230.843,23500000.0
2006-12-15 00:42:00,230.883,230.907,230.871,230.893,30600000.0
2006-12-15 00:43:00,230.912,230.916,230.896,230.897,44200000.0
2006-12-15 00:44:00,230.909,230.909,230.883,230.9,32700000.0
2006-12-15 00:45:00,230.885,230.912,230.88,230.905,43300000.0
2006-12-15 00:46:00,230.9,230.922,230.9,230.905,30000000.0
2006-12-15 00:47:00,230.897,230.906,230.873,230.884,60700000.0
2006-12-15 00:48:00,230.915,230.915,230.876,230.876,41999999.0
2006-12-15 00:49:00,230.901,230.936,230.894,230.923,49400000.0
2006-12-15 00:50:00,230.905,230.916,230.895,230.91,55100001.0
2006-12-15 00:51:00,230.928,230.944,230.918,230.918,51000000.0
2006-12-15 00:52:00,230.928,230.942,230.928,230.942,11900000.0
2006-12-15 00:53:00,230.912,230.962,230.899,230.962,46500000.0
2006-12-15 00:54:00,230.969,230.992,230.942,230.942,35300000.0
2006-12-15 00:55:00,230.957,230.974,230.938,230.938,46100000.0
2006-12-15 00:56:00,230.918,230.928,230.902,230.924,70699999.0
2006-12-15 00:57:00,230.946,230.955,230.895,230.911,57500000.0
2006-12-15 00:58:00,230.917,230.945,230.916,230.916,37200000.0
2006-12-15 00:59:00,230.92,230.954,230.918,230.918,55800000.0
2006-12-15 01:00:00,230.937,230.965,230.937,230.958,22100000.0
2006-12-15 01:01:00,230.938,230.981,230.919,230.981,28600000.0
2006-12-15 01:02:00,231.012,231.025,230.967,230.999,56500000.0
2006-12-15 01:03:00,231.009,231.015,230.966,230.966,68899999.0
2006-12-15 01:04:00,230.97,230.978,230.935,230.959,72099999.0
2006-12-15 01:05:00,230.933,230.989,230.914,230.989,69400001.0
2006-12-15 01:06:00,230.966,230.978,230.938,230.967,45100000.0
2006-12-15 01:07:00,230.98,230.991,230.979,230.979,56400000.0
2006-12-15 01:08:00,230.969,231.0,230.957,230.991,28600000.0
2006-12-15 01:09:00,230.96,230.981,230.932,230.978,51700000.0
2006-12-15 01:10:00,231.008,231.026,230.99,231.004,45400001.0
2006-12-15 01:11:00,231.044,231.053,230.997,231.036,56200000.0
2006-12-15 01:12:00,231.021,231.029,231.005,231.019,54500000.0
2006-12-15 01:13:00,231.011,231.011,230.994,230.995,39100000.0
2006-12-15 01:14:00,230.987,231.014,230.961,230.961,49500000.0
2006-12-15 01:15:00,230.982,230.999,230.974,230.974,42500000.0
2006-12-15 01:16:00,230.962,230.983,230.936,230.936,40700000.0
2006-12-15 01:17:00,230.923,230.968,230.913,230.937,49300000.0
2006-12-15 01:18:00,230.933,230.936,230.908,230.908,44599999.0
2006-12-15 01:19:00,230.885,230.904,230.881,230.891,35800000.0
2006-12-15 01:20:00,230.901,230.906,230.869,230.88,58000000.0
2006-12-15 01:21:00,230.924,230.93,230.869,230.879,40100000.0
2006-12-15 01:22:00,230.912,230.954,230.912,230.947,49700000.0
2006-12-15 01:23:00,230.907,230.927,230.904,230.919,56700000.0
2006-12-15 01:24:00,230.927,230.927,230.9,230.912,55900000.0
2006-12-15 01:25:00,230.874,230.874,230.843,230.85,56800000.0
2006-12-15 01:26:00,230.834,230.852,230.788,230.836,28800000.0
2006-12-15 01:27:00,230.854,230.876,230.85,230.876,54399999.0
2006-12-15 01:28:00,230.864,230.864,230.822,230.842,39499999.0
2006-12-15 01:29:00,230.876,230.879,230.845,230.877,66300000.0
2006-12-15 01:30:00,230.846,230.857,230.831,230.844,37200000.0
2006-12-15 01:31:00,230.891,230.903,230.864,230.89,43300000.0
2006-12-15 01:32:00,230.893,230.918,230.887,230.902,33400000.0
2006-12-15 01:33:00,230.884,230.884,230.855,230.883,58900000.0
2006-12-15 01:34:00,230.907,230.915,230.856,230.86,33600000.0
2006-12-15 01:35:00,230.864,230.873,230.851,230.851,52300000.0
2006-12-15 01:36:00,230.805,230.854,230.791,230.825,68600000.0
2006-12-15 01:37:00,230.829,230.859,230.829,230.838,57200001.0
2006-12-15 01:38:00,230.837,230.874,230.823,230.872,35400000.0
2006-12-15 01:39:00,230.866,230.891,230.86,230.864,73899999.0
2006-12-15 01:40:00,230.876,230.917,230.842,230.917,66700001.0
2006-12-15 01:41:00,230.955,230.955,230.903,230.903,31400000.0
2006-12-15 01:42:00,230.885,230.885,230.842,230.872,31100000.0
2006-12-15 01:43:00,230.855,230.88,230.848,230.88,31500000.0
2006-12-15 01:44:00,230.902,230.904,230.871,230.895,43900000.0
2006-12-15 01:45:00,230.872,230.918,230.869,230.918,80200001.0
2006-12-15 01:46:00,230.931,230.949,230.908,230.949,76899998.0
2006-12-15 01:47:00,230.923,230.944,230.891,230.891,71800000.0
2006-12-15 01:48:00,230.891,230.896,230.832,230.881,72600000.0
2006-12-15 01:49:00,230.892,230.892,230.801,230.801,33200000.0
2006-12-15 01:50:00,230.83,231.051,230.83,230.985,41900000.0
2006-12-15 01:51:00,230.921,230.98,230.898,230.962,70900001.0
2006-12-15 01:52:00,230.923,230.992,230.923,230.986,49199999.0
2006-12-15 01:53:00,230.956,231.01,230.956,231.01,22500000.0
2006-12-15 01:54:00,230.993,230.993,230.926,230.929,59399999.0
2006-12-15 01:55:00,230.886,230.891,230.857,230.857,51000000.0
2006-12-15 01:56:00,230.839,230.848,230.823,230.823,38500000.0
2006-12-15 01:57:00,230.846,230.904,230.846,230.888,76500000.0
2006-12-15 01:58:00,230.911,230.939,230.896,230.93,53400000.0
2006-12-15 01:59:00,230.928,231.029,230.92,231.029,39000000.0
2006-12-15 02:00:00,231.076,231.115,231.067,231.096,27100000.0
2006-12-15 02:01:00,231.109,231.109,231.074,231.076,24800000.0
2006-12-15 02:02:00,231.074,231.097,231.065,231.083,77600000.0
2006-12-15 02:03:00,231.076,231.097,231.056,231.092,39000000.0
2006-12-15 02:04:00,231.077,231.077,230.98,230.98,32700000.0
2006-12-15 02:05:00,230.977,231.042,230.974,231.042,35600000.0
2006-12-15 02:06:00,231.073,231.102,231.073,231.084,63000001.0
2006-12-15 02:07:00,231.083,231.115,231.075,231.112,63300000.0
2006-12-15 02:08:00,231.127,231.138,231.1,231.107,59800000.0
2006-12-15 02:09:00,231.119,231.131,231.118,231.131,44800001.0
2006-12-15 02:10:00,231.13,231.13,231.086,231.109,61100000.0
2006-12-15 02:11:00,231.094,231.129,231.091,231.129,42800000.0
2006-12-15 02:12:00,231.139,231.203,231.139,231.184,45300000.0
2006-12-15 02:13:00,231.184,231.184,231.157,231.162,25700000.0
2006-12-15 02:14:00,231.157,231.204,231.144,231.203,58500000.0
2006-12-15 02:15:00,231.199,231.222,231.187,231.187,46100000.0
2006-12-15 02:16:00,231.17,231.186,231.153,231.169,77600001.0
2006-12-15 02:17:00,231.181,231.208,231.181,231.188,47300001.0
2006-12-15 02:18:00,231.179,231.201,231.179,231.196,75900000.0
2006-12-15 02:19:00,231.19,231.207,231.152,231.152,52399999.0
2006-12-15 02:20:00,231.217,231.241,231.217,231.237,56000000.0
2006-12-15 02:21:00,231.258,231.258,231.232,231.233,56900000.0
2006-12-15 02:22:00,231.239,231.314,231.239,231.296,35500000.0
2006-12-15 02:23:00,231.315,231.337,231.305,231.318,49200000.0
2006-12-15 02:24:00,231.314,231.318,231.285,231.297,48600000.0
2006-12-15 02:25:00,231.314,231.314,231.258,231.263,80100000.0
2006-12-15 02:26:00,231.252,231.252,231.191,231.235,88300000.0
2006-12-15 02:27:00,231.222,231.253,231.208,231.235,40300000.0
2006-12-15 02:28:00,231.226,231.334,231.222,231.268,71100001.0
2006-12-15 02:29:00,231.244,231.268,231.227,231.229,31300000.0
2006-12-15 02:30:00,231.206,231.256,231.203,231.22,53600000.0
2006-12-15 02:31:00,231.245,231.275,231.24,231.275,48900000.0
2006-12-15 02:32:00,231.267,231.267,231.186,231.186,25900000.0
2006-12-15 02:33:00,231.167,231.178,231.137,231.137,48900000.0
2006-12-15 02:34:00,231.143,231.168,231.143,231.16,62300000.0
2006-12-15 02:35:00,231.154,231.188,231.154,231.184,59800000.0
2006-12-15 02:36:00,231.186,231.186,231.154,231.18,52300000.0
2006-12-15 02:37:00,231.182,231.208,231.176,231.2,68900001.0
2006-12-15 02:38:00,231.185,231.202,231.121,231.121,66200001.0
2006-12-15 02:39:00,231.118,231.144,231.105,231.144,60400000.0
2006-12-15 02:40:00,231.164,231.183,231.146,231.18,66500000.0
2006-12-15 02:41:00,231.231,231.231,231.203,231.224,47200001.0
2006-12-15 02:42:00,231.208,231.208,231.161,231.176,35200000.0
2006-12-15 02:43:00,231.202,231.204,231.167,231.185,37400000.0
2006-12-15 02:44:00,231.169,231.226,231.167,231.226,54600000.0
2006-12-15 02:45:00,231.213,231.213,231.157,231.162,46000000.0
2006-12-15 02:46:00,231.151,231.194,231.151,231.162,50600002.0
2006-12-15 02:47:00,231.135,231.172,231.13,231.149,49700000.0
2006-12-15 02:48:00,231.157,231.176,231.144,231.149,51000001.0
2006-12-15 02:49:00,231.174,231.184,231.161,231.165,55800001.0
2006-12-15 02:50:00,231.183,231.193,231.153,231.168,29600000.0
2006-12-15 02:51:00,231.195,231.271,231.179,231.271,61100002.0
2006-12-15 02:52:00,231.259,231.272,231.237,231.252,46300000.0
2006-12-15 02:53:00,231.244,231.273,231.231,231.273,48700000.0
2006-12-15 02:54:00,231.276,231.324,231.272,231.324,28100000.0
2006-12-15 02:55:00,231.327,231.362,231.308,231.328,70100000.0
2006-12-15 02:56:00,231.347,231.453,231.347,231.448,35400000.0
2006-12-15 02:57:00,231.433,231.449,231.42,231.42,12300000.0
2006-12-15 02:58:00,231.411,231.411,231.387,231.387,31000000.0
2006-12-15 02:59:00,231.363,231.363,231.34,231.363,76399999.0
2006-12-15 03:00:00,231.353,231.353,231.34,231.34,44999999.0
2006-12-15 03:01:00,231.336,231.336,231.227,231.227,22600000.0
2006-12-15 03:02:00,231.292,231.292,231.229,231.23,18400000.0
2006-12-15 03:03:00,231.236,231.236,231.214,231.219,45000001.0
2006-12-15 03:04:00,231.242,231.317,231.242,231.317,44800000.0
2006-12-15 03:05:00,231.336,231.348,231.273,231.273,12400000.0
2006-12-15 03:06:00,231.275,231.289,231.253,231.272,81900001.0
2006-12-15 03:07:00,231.283,231.283,231.235,231.235,16000000.0
2006-12-15 03:08:00,231.242,231.249,231.221,231.24,77200000.0
2006-12-15 03:09:00,231.237,231.237,231.22,231.229,72900000.0
2006-12-15 03:10:00,231.216,231.247,231.214,231.232,79400001.0
2006-12-15 03:11:00,231.224,231.224,231.179,231.198,32000000.0
2006-12-15 03:12:00,231.215,231.224,231.171,231.182,53500000.0
2006-12-15 03:13:00,231.201,231.206,231.173,231.173,75000001.0
2006-12-15 03:14:00,231.183,231.183,231.118,231.155,27500000.0
2006-12-15 03:15:00,231.17,231.211,231.17,231.203,59900000.0
2006-12-15 03:16:00,231.198,231.198,231.138,231.17,51900000.0
2006-12-15 03:17:00,231.191,231.193,231.178,231.178,47900000.0
2006-12-15 03:18:00,231.174,231.174,231.135,231.14,39100000.0
2006-12-15 03:19:00,231.147,231.161,231.14,231.154,62000000.0
2006-12-15 03:20:00,231.143,231.179,231.143,231.16,47500001.0
2006-12-15 03:21:00,231.151,231.183,231.142,231.18,104499999.0
2006-12-15 03:22:00,231.182,231.192,231.122,231.122,58500000.0
2006-12-15 03:23:00,231.17,231.173,231.153,231.166,54400000.0
2006-12-15 03:24:00,231.188,231.202,231.177,231.188,49600000.0
2006-12-15 03:25:00,231.185,231.212,231.184,231.2,56600000.0
2006-12-15 03:26:00,231.171,231.214,231.171,231.197,59000000.0
2006-12-15 03:27:00,231.215,231.219,231.183,231.199,71800001.0
2006-12-15 03:28:00,231.193,231.201,231.19,231.194,38600000.0
2006-12-15 03:29:00,231.171,231.207,231.153,231.197,32700000.0
2006-12-15 03:30:00,231.177,231.185,231.15,231.15,43700000.0
2006-12-15 03:31:00,231.167,231.167,231.149,231.165,52700000.0
2006-12-15 03:32:00,231.133,231.152,231.126,231.148,39300000.0
2006-12-15 03:33:00,231.139,231.155,231.114,231.155,38900000.0
2006-12-15 03:34:00,231.147,231.179,231.113,231.179,35900000.0
2006-12-15 03:35:00,231.179,231.195,231.132,231.132,59500001.0
2006-12-15 03:36:00,231.105,231.134,231.091,231.11,75600000.0
2006-12-15 03:37:00,231.129,231.135,231.114,231.127,66100000.0
2006-12-15 03:38:00,231.14,231.149,231.138,231.149,38800000.0
2006-12-15 03:39:00,231.144,231.161,231.106,231.12,56800000.0
2006-12-15 03:40:00,231.148,231.198,231.141,231.198,57300000.0
2006-12-15 03:41:00,231.184,231.184,231.139,231.156,48600000.0
2006-12-15 03:42:00,231.133,231.156,231.121,231.127,66000000.0
2006-12-15 03:43:00,231.135,231.151,231.126,231.145,41200000.0
2006-12-15 03:44:00,231.146,231.146,231.129,231.139,63800000.0
2006-12-15 03:45:00,231.131,231.131,231.101,231.118,29400000.0
2006-12-15 03:46:00,231.09,231.133,231.09,231.109,99699999.0
2006-12-15 03:47:00,231.122,231.125,231.096,231.101,86800000.0
2006-12-15 03:48:00,231.07,231.103,231.07,231.085,44400000.0
2006-12-15 03:49:00,231.11,231.115,231.095,231.098,19600000.0
2006-12-15 03:50:00,231.087,231.122,231.087,231.122,40700000.0
2006-12-15 03:51:00,231.145,231.152,231.052,231.052,42400000.0
2006-12-15 03:52:00,231.051,231.068,231.036,231.055,64199999.0
2006-12-15 03:53:00,231.064,231.079,231.042,231.049,57500001.0
2006-12-15 03:54:00,231.072,231.085,231.072,231.079,23500000.0
2006-12-15 03:55:00,231.087,231.089,231.049,231.077,40700001.0
2006-12-15 03:56:00,231.064,231.088,231.064,231.079,71500000.0
2006-12-15 03:57:00,231.077,231.088,231.055,231.065,44700000.0
2006-12-15 03:58:00,231.054,231.1,231.054,231.1,84700001.0
2006-12-15 03:59:00,231.087,231.106,231.077,231.094,41700000.0
2006-12-15 04:00:00,231.07,231.089,231.043,231.089,58100000.0
2006-12-15 04:01:00,231.083,231.106,231.059,231.106,41400000.0
2006-12-15 04:02:00,231.098,231.102,231.046,231.095,48500000.0
2006-12-15 04:03:00,231.098,231.12,231.085,231.087,26200000.0
2006-12-15 04:04:00,231.064,231.077,231.052,231.053,46099999.0
2006-12-15 04:05:00,231.051,231.087,231.046,231.077,83899999.0
2006-12-15 04:06:00,231.058,231.075,231.03,231.054,55400000.0
2006-12-15 04:07:00,231.022,231.051,231.015,231.016,62800000.0
2006-12-15 04:08:00,231.033,231.055,230.985,230.992,66400001.0
2006-12-15 04:09:00,231.02,231.028,231.003,231.018,87699999.0
2006-12-15 04:10:00,231.046,231.054,231.025,231.037,57100001.0
2006-12-15 04:11:00,231.051,231.07,231.046,231.065,64100000.0
2006-12-15 04:12:00,231.063,231.093,231.041,231.047,77000000.0
2006-12-15 04:13:00,231.087,231.099,231.071,231.099,42800000.0
2006-12-15 04:14:00,231.064,231.092,231.064,231.078,71900000.0
2006-12-15 04:15:00,231.082,231.082,231.027,231.069,100599999.0
2006-12-15 04:16:00,231.079,231.084,231.058,231.058,47000000.0
2006-12-15 04:17:00,231.061,231.097,231.061,231.097,66500000.0
2006-12-15 04:18:00,231.076,231.076,231.054,231.054,2100000.0
2006-12-15 04:19:00,230.994,230.998,230.973,230.987,31500000.0
2006-12-15 04:20:00,230.963,231.001,230.963,230.967,51000000.0
2006-12-15 04:21:00,230.959,230.988,230.941,230.988,89800001.0
2006-12-15 04:22:00,230.982,230.992,230.953,230.953,90400000.0
2006-12-15 04:23:00,230.961,230.964,230.924,230.924,75699999.0
2006-12-15 04:24:00,230.953,230.953,230.93,230.95,74199999.0
2006-12-15 04:25:00,230.939,230.97,230.922,230.926,34000000.0
2006-12-15 04:26:00,230.943,230.961,230.918,230.929,39900001.0
2006-12-15 04:27:00,230.911,230.911,230.887,230.9,60400000.0
2006-12-15 04:28:00,230.911,230.924,230.91,230.921,35400000.0
2006-12-15 04:29:00,230.934,230.965,230.933,230.963,66600000.0
2006-12-15 04:30:00,231.0,231.004,230.984,230.984,53400001.0
2006-12-15 04:31:00,230.973,231.009,230.95,231.009,16300000.0
2006-12-15 04:32:00,231.014,231.018,230.993,231.009,17400000.0
2006-12-15 04:33:00,230.982,230.982,230.968,230.979,23000000.0
2006-12-15 04:34:00,230.987,231.022,230.987,231.005,45900001.0
2006-12-15 04:35:00,231.003,231.039,230.984,231.039,44700000.0
2006-12-15 04:36:00,231.04,231.051,231.023,231.033,54500000.0
2006-12-15 04:37:00,231.009,231.031,230.994,231.012,44200000.0
2006-12-15 04:38:00,231.05,231.063,230.985,231.061,46800000.0
2006-12-15 04:39:00,231.068,231.068,231.027,231.05,27900000.0
2006-12-15 04:40:00,231.036,231.036,230.98,230.988,52600000.0
2006-12-15 04:41:00,231.036,231.041,231.02,231.041,45400000.0
2006-12-15 04:42:00,231.052,231.1,231.052,231.055,51700000.0
2006-12-15 04:43:00,231.044,231.056,231.016,231.016,82100001.0
2006-12-15 04:44:00,231.073,231.073,231.052,231.052,26400000.0
2006-12-15 04:45:00,231.033,231.069,231.033,231.063,65100000.0
2006-12-15 04:46:00,231.065,231.074,231.043,231.064,37400000.0
2006-12-15 04:47:00,231.047,231.063,231.046,231.049,50300000.0
2006-12-15 04:48:00,231.041,231.065,231.032,231.044,59800001.0
2006-12-15 04:49:00,231.044,231.055,231.033,231.033,55800000.0
2006-12-15 04:50:00,231.043,231.043,231.015,231.015,49900000.0
2006-12-15 04:51:00,231.041,231.046,231.022,231.046,89400002.0
2006-12-15 04:52:00,231.038,231.042,231.034,231.04,61300000.0
2006-12-15 04:53:00,231.031,231.038,230.995,231.038,55900001.0
2006-12-15 04:54:00,231.062,231.09,231.052,231.09,68200000.0
2006-12-15 04:55:00,231.085,231.098,231.071,231.071,62800001.0
2006-12-15 04:56:00,231.088,231.097,231.085,231.097,61399999.0
2006-12-15 04:57:00,231.118,231.118,231.072,231.092,75900000.0
2006-12-15 04:58:00,231.082,231.101,231.057,231.083,28200000.0
2006-12-15 04:59:00,231.084,231.1,231.076,231.1,48500000.0
2006-12-15 05:00:00,231.079,231.093,231.043,231.093,63900000.0
2006-12-15 05:01:00,231.095,231.095,231.079,231.094,54600001.0
2006-12-15 05:02:00,231.056,231.087,231.056,231.087,72700000.0
2006-12-15 05:03:00,231.096,231.118,231.096,231.11,58900000.0
2006-12-15 05:04:00,231.102,231.109,231.09,231.097,43700000.0
2006-12-15 05:05:00,231.105,231.122,231.092,231.11,51400001.0
2006-12-15 05:06:00,231.094,231.094,231.056,231.059,23700000.0
2006-12-15 05:07:00,231.063,231.093,231.058,231.058,112700001.0
2006-12-15 05:08:00,231.075,231.096,231.075,231.091,85100000.0
2006-12-15 05:09:00,231.081,231.102,231.078,231.09,41600000.0
2006-12-15 05:10:00,231.12,231.139,231.1,231.127,57500000.0
2006-12-15 05:11:00,231.124,231.125,231.087,231.125,56900000.0
2006-12-15 05:12:00,231.105,231.111,231.077,231.111,27800000.0
2006-12-15 05:13:00,231.121,231.125,231.093,231.113,44300000.0
2006-12-15 05:14:00,231.111,231.119,231.084,231.119,76400001.0
2006-12-15 05:15:00,231.125,231.13,231.106,231.111,23800000.0
2006-12-15 05:16:00,231.117,231.123,231.102,231.116,37900000.0
2006-12-15 05:17:00,231.096,231.135,231.093,231.135,39200000.0
2006-12-15 05:18:00,231.144,231.16,231.133,231.147,50200000.0
2006-12-15 05:19:00,231.176,231.193,231.172,231.182,75000000.0
2006-12-15 05:20:00,231.201,231.201,231.175,231.18,28900000.0
2006-12-15 05:21:00,231.188,231.197,231.124,231.13,45700000.0
2006-12-15 05:22:00,231.131,231.138,231.115,231.117,29600000.0
2006-12-15 05:23:00,231.172,231.202,231.14,231.14,66800000.0
2006-12-15 05:24:00,231.162,231.171,231.142,231.158,94800001.0
2006-12-15 05:25:00,231.157,231.171,231.141,231.161,76300000.0
2006-12-15 05:26:00,231.143,231.159,231.13,231.14,71900001.0
2006-12-15 05:27:00,231.148,231.156,231.142,231.15,26400000.0
2006-12-15 05:28:00,231.163,231.19,231.162,231.19,51499999.0
2006-12-15 05:29:00,231.187,231.206,231.182,231.194,60500000.0
2006-12-15 05:30:00,231.228,231.228,231.201,231.215,33000000.0
2006-12-15 05:31:00,231.209,231.209,231.171,231.171,40000001.0
2006-12-15 05:32:00,231.197,231.197,231.169,231.176,53100000.0
2006-12-15 05:33:00,231.169,231.169,231.15,231.161,46200000.0
2006-12-15 05:34:00,231.171,231.189,231.167,231.189,108799999.0
2006-12-15 05:35:00,231.189,231.189,231.156,231.163,99400000.0
2006-12-15 05:36:00,231.156,231.173,231.145,231.157,44800000.0
2006-12-15 05:37:00,231.148,231.148,231.119,231.137,29700000.0
2006-12-15 05:38:00,231.132,231.139,231.112,231.139,32800000.0
2006-12-15 05:39:00,231.144,231.152,231.14,231.14,33200000.0
2006-12-15 05:40:00,231.157,231.157,231.118,231.129,53700000.0
2006-12-15 05:41:00,231.129,231.157,231.118,231.131,65400001.0
2006-12-15 05:42:00,231.128,231.128,231.083,231.083,21600000.0
2006-12-15 05:43:00,231.112,231.127,231.08,231.107,53600000.0
2006-12-15 05:44:00,231.122,231.122,231.063,231.118,65799999.0
2006-12-15 05:45:00,231.124,231.138,231.114,231.126,37900000.0
2006-12-15 05:46:00,231.111,231.114,231.087,231.106,65400000.0
2006-12-15 05:47:00,231.121,231.133,231.11,231.11,64699999.0
2006-12-15 05:48:00,231.12,231.12,231.097,231.107,66400001.0
2006-12-15 05:49:00,231.094,231.114,231.086,231.114,62100000.0
2006-12-15 05:50:00,231.088,231.094,231.047,231.05,67400000.0
2006-12-15 05:51:00,231.04,231.069,231.035,231.036,21300000.0
2006-12-15 05:52:00,231.068,231.095,231.057,231.095,60900000.0
2006-12-15 05:53:00,231.092,231.092,231.071,231.088,42200000.0
2006-12-15 05:54:00,231.064,231.064,231.021,231.048,34800000.0
2006-12-15 05:55:00,231.021,231.078,231.017,231.078,46000000.0
2006-12-15 05:56:00,231.095,231.138,231.095,231.116,70100000.0
2006-12-15 05:57:00,231.113,231.113,231.079,231.105,24800000.0
2006-12-15 05:58:00,231.106,231.106,231.079,231.083,41600000.0
2006-12-15 05:59:00,231.094,231.118,231.091,231.103,76300000.0
2006-12-15 06:00:00,231.097,231.111,231.069,231.099,48200000.0
2006-12-15 06:01:00,231.117,231.118,231.092,231.109,67500001.0
2006-12-15 06:02:00,231.125,231.131,231.108,231.131,38800000.0
2006-12-15 06:03:00,231.137,231.147,231.115,231.128,69200000.0
2006-12-15 06:04:00,231.137,231.155,231.134,231.143,42100000.0
2006-12-15 06:05:00,231.094,231.146,231.091,231.146,47800000.0
2006-12-15 06:06:00,231.15,231.15,231.115,231.125,42700000.0
2006-12-15 06:07:00,231.13,231.143,231.118,231.121,30600000.0
2006-12-15 06:08:00,231.099,231.099,231.074,231.091,20100000.0
2006-12-15 06:09:00,231.076,231.097,231.069,231.07,31900000.0
2006-12-15 06:10:00,231.056,231.091,231.049,231.091,58600001.0
2006-12-15 06:11:00,231.061,231.061,231.01,231.025,57500000.0
2006-12-15 06:12:00,231.011,231.024,230.989,230.994,54900000.0
2006-12-15 06:13:00,230.997,231.025,230.992,231.025,72700000.0
2006-12-15 06:14:00,231.029,231.037,230.985,230.992,60400001.0
2006-12-15 06:15:00,230.996,231.004,230.996,231.0,66299999.0
2006-12-15 06:16:00,230.994,231.029,230.992,231.019,29500000.0
2006-12-15 06:17:00,231.032,231.101,231.032,231.1,51000000.0
2006-12-15 06:18:00,231.079,231.113,231.079,231.1,49700000.0
2006-12-15 06:19:00,231.104,231.116,231.083,231.098,47400000.0
2006-12-15 06:20:00,231.101,231.139,231.083,231.139,70099999.0
2006-12-15 06:21:00,231.148,231.166,231.077,231.077,62000000.0
2006-12-15 06:22:00,231.131,231.149,231.13,231.13,39800000.0
2006-12-15 06:23:00,231.125,231.142,231.094,231.118,46700000.0
2006-12-15 06:24:00,231.087,231.109,231.068,231.1,57400000.0
2006-12-15 06:25:00,231.096,231.096,231.084,231.084,54200000.0
2006-12-15 06:26:00,231.089,231.133,231.063,231.133,94000002.0
2006-12-15 06:27:00,231.12,231.138,231.109,231.117,43200000.0
2006-12-15 06:28:00,231.092,231.113,231.089,231.109,47000000.0
2006-12-15 06:29:00,231.118,231.129,231.082,231.102,74399999.0
2006-12-15 06:30:00,231.095,231.112,231.09,231.1,66100000.0
2006-12-15 06:31:00,231.097,231.109,231.078,231.078,57400000.0
2006-12-15 06:32:00,231.069,231.099,231.048,231.08,53900000.0
2006-12-15 06:33:00,231.083,231.087,231.065,231.068,43100000.0
2006-12-15 06:34:00,231.086,231.097,231.056,231.076,44500000.0
2006-12-15 06:35:00,231.047,231.087,231.035,231.035,49399999.0
2006-12-15 06:36:00,231.055,231.095,231.047,231.095,51799999.0
2006-12-15 06:37:00,231.089,231.091,231.063,231.068,108200002.0
2006-12-15 06:38:00,231.072,231.086,231.057,231.086,51600000.0
2006-12-15 06:39:00,231.099,231.099,231.058,231.07,51700000.0
2006-12-15 06:40:00,231.068,231.1,231.068,231.1,47400000.0
2006-12-15 06:41:00,231.05,231.083,231.05,231.066,21000000.0
2006-12-15 06:42:00,231.068,231.093,231.055,231.082,94900000.0
2006-12-15 06:43:00,231.079,231.121,231.034,231.121,51100000.0
2006-12-15 06:44:00,231.087,231.089,231.083,231.085,45500000.0
2006-12-15 06:45:00,231.071,231.089,231.059,231.088,50400000.0
2006-12-15 06:46:00,231.07,231.073,231.024,231.068,55000000.0
2006-12-15 06:47:00,231.089,231.089,231.052,231.054,9200000.0
2006-12-15 06:48:00,231.08,231.08,231.044,231.072,43300000.0
2006-12-15 06:49:00,231.062,231.081,231.042,231.053,61300000.0
2006-12-15 06:50:00,231.087,231.106,231.053,231.06,35900000.0
2006-12-15 06:51:00,231.075,231.094,231.058,231.094,53200000.0
2006-12-15 06:52:00,231.069,231.119,231.069,231.102,87500000.0
2006-12-15 06:53:00,231.103,231.11,231.073,231.11,64400002.0
2006-12-15 06:54:00,231.087,231.101,231.074,231.093,52100000.0
2006-12-15 06:55:00,231.082,231.114,231.064,231.114,56700000.0
2006-12-15 06:56:00,231.104,231.113,231.081,231.103,56900000.0
2006-12-15 06:57:00,231.105,231.109,231.082,231.109,42700001.0
2006-12-15 06:58:00,231.09,231.109,231.086,231.086,49100001.0
2006-12-15 06:59:00,231.099,231.126,231.091,231.126,48499999.0
2006-12-15 07:00:00,231.124,231.141,231.077,231.077,53000000.0
2006-12-15 07:01:00,231.137,231.149,231.095,231.1,63900000.0
2006-12-15 07:02:00,231.143,231.164,231.14,231.162,55400000.0
2006-12-15 07:03:00,231.127,231.174,231.106,231.174,23400000.0
2006-12-15 07:04:00,231.171,231.188,231.162,231.162,37100000.0
2006-12-15 07:05:00,231.158,231.189,231.152,231.189,77500000.0
2006-12-15 07:06:00,231.194,231.2,231.168,231.168,53700000.0
2006-12-15 07:07:00,231.167,231.167,231.114,231.141,34200000.0
2006-12-15 07:08:00,231.164,231.164,231.145,231.145,47700000.0
2006-12-15 07:09:00,231.15,231.16,231.104,231.116,91499999.0
2006-12-15 07:10:00,231.151,231.191,231.137,231.182,45000000.0
2006-12-15 07:11:00,231.164,231.186,231.12,231.186,65100000.0
2006-12-15 07:12:00,231.199,231.209,231.168,231.194,39200000.0
2006-12-15 07:13:00,231.173,231.229,231.166,231.229,36200000.0
2006-12-15 07:14:00,231.244,231.245,231.225,231.24,42800000.0
2006-12-15 07:15:00,231.248,231.253,231.214,231.214,49900000.0
2006-12-15 07:16:00,231.214,231.25,231.214,231.25,53000000.0
2006-12-15 07:17:00,231.267,231.276,231.202,231.202,47300000.0
2006-12-15 07:18:00,231.241,231.241,231.15,231.15,47800001.0
2006-12-15 07:19:00,231.23,231.23,231.199,231.205,44500000.0
2006-12-15 07:20:00,231.206,231.206,231.168,231.193,92100000.0
2006-12-15 07:21:00,231.196,231.223,231.196,231.209,41600000.0
2006-12-15 07:22:00,231.225,231.274,231.216,231.274,31500000.0
2006-12-15 07:23:00,231.274,231.279,231.228,231.25,25700000.0
2006-12-15 07:24:00,231.239,231.239,231.193,231.203,45100000.0
2006-12-15 07:25:00,231.234,231.253,231.231,231.248,54300000.0
2006-12-15 07:26:00,231.257,231.257,231.196,231.217,50500001.0
2006-12-15 07:27:00,231.252,231.281,231.244,231.281,75500000.0
2006-12-15 07:28:00,231.3,231.3,231.263,231.275,62299999.0
2006-12-15 07:29:00,231.296,231.306,231.286,231.302,91699999.0
2006-12-15 07:30:00,231.292,231.312,231.286,231.31,48200001.0
2006-12-15 07:31:00,231.323,231.323,231.295,231.321,59200000.0
2006-12-15 07:32:00,231.31,231.318,231.282,231.318,13800000.0
2006-12-15 07:33:00,231.307,231.35,231.307,231.34,18000000.0
2006-12-15 07:34:00,231.308,231.337,231.291,231.319,28100000.0
2006-12-15 07:35:00,231.341,231.341,231.292,231.317,55800000.0
2006-12-15 07:36:00,231.292,231.322,231.259,231.299,76200002.0
2006-12-15 07:37:00,231.26,231.27,231.24,231.251,47900000.0
2006-12-15 07:38:00,231.229,231.229,231.193,231.209,55800000.0
2006-12-15 07:39:00,231.213,231.232,231.21,231.223,70500000.0
2006-12-15 07:40:00,231.237,231.237,231.176,231.185,36700000.0
2006-12-15 07:41:00,231.221,231.221,231.19,231.201,26900000.0
2006-12-15 07:42:00,231.226,231.237,231.212,231.225,47500000.0
2006-12-15 07:43:00,231.224,231.229,231.213,231.226,33900000.0
2006-12-15 07:44:00,231.214,231.214,231.179,231.184,51500000.0
2006-12-15 07:45:00,231.19,231.195,231.163,231.163,36200000.0
2006-12-15 07:46:00,231.168,231.168,231.123,231.132,29100000.0
2006-12-15 07:47:00,231.146,231.158,231.123,231.125,54100000.0
2006-12-15 07:48:00,231.113,231.156,231.113,231.156,89999999.0
2006-12-15 07:49:00,231.146,231.15,231.115,231.145,25100000.0
2006-12-15 07:50:00,231.153,231.153,231.102,231.103,74099999.0
2006-12-15 07:51:00,231.112,231.133,231.103,231.125,46400000.0
2006-12-15 07:52:00,231.128,231.163,231.104,231.105,100200000.0
2006-12-15 07:53:00,231.09,231.122,231.077,231.1,35300000.0
2006-12-15 07:54:00,231.112,231.132,231.094,231.094,96699998.0
2006-12-15 07:55:00,231.056,231.082,231.056,231.082,42700000.0
2006-12-15 07:56:00,231.088,231.097,231.078,231.081,56499999.0
2006-12-15 07:57:00,231.08,231.081,231.059,231.063,22300000.0
2006-12-15 07:58:00,231.064,231.073,231.046,231.073,67300001.0
2006-12-15 07:59:00,231.053,231.084,231.053,231.075,50300000.0
2006-12-15 08:00:00,231.096,231.11,231.092,231.108,46500000.0
2006-12-15 08:01:00,231.124,231.15,231.118,231.142,50600000.0
2006-12-15 08:02:00,231.141,231.141,231.118,231.118,81299998.0
2006-12-15 08:03:00,231.116,231.13,231.116,231.13,34300000.0
2006-12-15 08:04:00,231.127,231.145,231.107,231.107,37900000.0
2006-12-15 08:05:00,231.096,231.136,231.083,231.132,52700000.0
2006-12-15 08:06:00,231.129,231.129,231.104,231.118,18400000.0
2006-12-15 08:07:00,231.124,231.136,231.119,231.121,64199999.0
2006-12-15 08:08:00,231.13,231.138,231.112,231.112,54300000.0
2006-12-15 08:09:00,231.1,231.121,231.09,231.117,43300000.0
2006-12-15 08:10:00,231.116,231.141,231.107,231.117,25500000.0
2006-12-15 08:11:00,231.116,231.141,231.106,231.141,42800000.0
2006-12-15 08:12:00,231.142,231.147,231.104,231.134,52600000.0
2006-12-15 08:13:00,231.153,231.168,231.147,231.147,42800001.0
2006-12-15 08:14:00,231.108,231.159,231.103,231.152,54100000.0
2006-12-15 08:15:00,231.148,231.186,231.136,231.172,38900000.0
2006-12-15 08:16:00,231.184,231.184,231.161,231.163,31500000.0
2006-12-15 08:17:00,231.165,231.165,231.098,231.137,80300000.0
2006-12-15 08:18:00,231.136,231.142,231.129,231.132,52700001.0
2006-12-15 08:19:00,231.137,231.139,231.125,231.125,34500000.0
2006-12-15 08:20:00,231.138,231.157,231.138,231.154,18500000.0
2006-12-15 08:21:00,231.139,231.165,231.127,231.135,92600001.0
2006-12-15 08:22:00,231.121,231.138,231.121,231.128,26500000.0
2006-12-15 08:23:00,231.134,231.141,231.114,231.13,49300000.0
2006-12-15 08:24:00,231.141,231.141,231.116,231.133,77699999.0
2006-12-15 08:25:00,231.119,231.138,231.103,231.13,50200000.0
2006-12-15 08:26:00,231.12,231.145,231.119,231.145,35800000.0
2006-12-15 08:27:00,231.138,231.155,231.125,231.138,62800001.0
2006-12-15 08:28:00,231.162,231.166,231.142,231.142,58600000.0
2006-12-15 08:29:00,231.146,231.165,231.141,231.146,64800000.0
2006-12-15 08:30:00,231.142,231.178,231.124,231.172,48399999.0
2006-12-15 08:31:00,231.18,231.184,231.175,231.175,70700000.0
2006-12-15 08:32:00,231.17,231.172,231.16,231.167,53700000.0
2006-12-15 08:33:00,231.159,231.166,231.14,231.146,53400000.0
2006-12-15 08:34:00,231.149,231.149,231.121,231.14,51900000.0
2006-12-15 08:35:00,231.111,231.111,231.079,231.088,19600000.0
2006-12-15 08:36:00,231.077,231.082,231.052,231.082,37900000.0
2006-12-15 08:37:00,231.081,231.092,231.055,231.06,66799999.0
2006-12-15 08:38:00,231.063,231.094,231.048,231.082,40200000.0
2006-12-15 08:39:00,231.071,231.071,231.041,231.07,23800000.0
2006-12-15 08:40:00,231.103,231.127,231.102,231.127,58299999.0
2006-12-15 08:41:00,231.113,231.14,231.106,231.125,28200000.0
2006-12-15 08:42:00,231.104,231.125,231.086,231.115,83000001.0
2006-12-15 08:43:00,231.108,231.153,231.107,231.12,71600000.0
2006-12-15 08:44:00,231.131,231.147,231.119,231.121,31800000.0
2006-12-15 08:45:00,231.099,231.116,231.084,231.107,29900000.0
2006-12-15 08:46:00,231.11,231.138,231.099,231.138,68700000.0
2006-12-15 08:47:00,231.112,231.112,231.077,231.1,19800000.0
2006-12-15 08:48:00,231.13,231.145,231.106,231.136,86900000.0
2006-12-15 08:49:00,231.147,231.168,231.111,231.143,51000000.0
2006-12-15 08:50:00,231.15,231.201,231.15,231.201,47400001.0
2006-12-15 08:51:00,231.184,231.208,231.182,231.182,44900000.0
2006-12-15 08:52:00,231.197,231.206,231.174,231.205,59000000.0
2006-12-15 08:53:00,231.177,231.193,231.151,231.193,50499999.0
2006-12-15 08:54:00,231.19,231.233,231.19,231.226,83999999.0
2006-12-15 08:55:00,231.236,231.242,231.222,231.242,75400000.0
2006-12-15 08:56:00,231.225,231.236,231.222,231.236,40600000.0
2006-12-15 08:57:00,231.213,231.294,231.213,231.294,82400001.0
2006-12-15 08:58:00,231.296,231.303,231.281,231.282,65799999.0
2006-12-15 08:59:00,231.281,231.281,231.255,231.26,44500000.0
2006-12-15 09:00:00,231.214,231.272,231.214,231.265,45500001.0
2006-12-15 09:01:00,231.265,231.284,231.237,231.255,31400000.0
2006-12-15 09:02:00,231.272,231.292,231.257,231.259,18400000.0
2006-12-15 09:03:00,231.251,231.28,231.245,231.28,19800000.0
2006-12-15 09:04:00,231.265,231.293,231.251,231.286,87000000.0
2006-12-15 09:05:00,231.262,231.287,231.262,231.283,61199999.0
2006-12-15 09:06:00,231.249,231.276,231.245,231.276,37000000.0
2006-12-15 09:07:00,231.279,231.287,231.262,231.28,33800000.0
2006-12-15 09:08:00,231.284,231.308,231.284,231.298,28600000.0
2006-12-15 09:09:00,231.298,231.312,231.283,231.283,59400001.0
2006-12-15 09:10:00,231.287,231.3,231.27,231.291,37100000.0
2006-12-15 09:11:00,231.304,231.322,231.3,231.3,24300000.0
2006-12-15 09:12:00,231.292,231.309,231.282,231.29,59100000.0
2006-12-15 09:13:00,231.279,231.293,231.275,231.29,47100000.0
2006-12-15 09:14:00,231.283,231.283,231.257,231.257,45100000.0
2006-12-15 09:15:00,231.27,231.288,231.255,231.279,48300000.0
2006-12-15 09:16:00,231.294,231.294,231.28,231.283,94399999.0
2006-12-15 09:17:00,231.287,231.294,231.234,231.283,47600001.0
2006-12-15 09:18:00,231.298,231.341,231.287,231.341,71399999.0
2006-12-15 09:19:00,231.317,231.333,231.294,231.333,42200000.0
2006-12-15 09:20:00,231.33,231.33,231.296,231.307,37900000.0
2006-12-15 09:21:00,231.301,231.337,231.29,231.33,68400001.0
2006-12-15 09:22:00,231.335,231.365,231.33,231.365,80000000.0
2006-12-15 09:23:00,231.388,231.388,231.334,231.335,33500000.0
2006-12-15 09:24:00,231.35,231.354,231.335,231.353,38500000.0
2006-12-15 09:25:00,231.352,231.353,231.33,231.353,48100000.0
2006-12-15 09:26:00,231.365,231.395,231.357,231.393,68199999.0
2006-12-15 09:27:00,231.393,231.41,231.363,231.41,60999999.0
2006-12-15 09:28:00,231.411,231.435,231.396,231.435,47400000.0
2006-12-15 09:29:00,231.411,231.437,231.4,231.416,95799998.0
2006-12-15 09:30:00,231.414,231.424,231.41,231.419,50300001.0
2006-12-15 09:31:00,231.43,231.446,231.43,231.436,22300000.0
2006-12-15 09:32:00,231.435,231.435,231.393,231.393,66199999.0
2006-12-15 09:33:00,231.4,231.404,231.372,231.372,24600000.0
2006-12-15 09:34:00,231.382,231.391,231.372,231.381,41900000.0
2006-12-15 09:35:00,231.375,231.395,231.369,231.372,49100000.0
2006-12-15 09:36:00,231.355,231.376,231.342,231.364,60299999.0
2006-12-15 09:37:00,231.374,231.427,231.374,231.4,39500000.0
2006-12-15 09:38:00,231.39,231.399,231.344,231.366,39900000.0
2006-12-15 09:39:00,231.357,231.374,231.33,231.369,61600001.0
2006-12-15 09:40:00,231.366,231.385,231.36,231.385,51800001.0
2006-12-15 09:41:00,231.361,231.361,231.337,231.353,25500000.0
2006-12-15 09:42:00,231.312,231.379,231.312,231.379,50500000.0
2006-12-15 09:43:00,231.391,231.398,231.367,231.381,22000000.0
2006-12-15 09:44:00,231.37,231.383,231.359,231.383,69200001.0
2006-12-15 09:45:00,231.38,231.407,231.38,231.39,61600001.0
2006-12-15 09:46:00,231.382,231.417,231.382,231.395,59800001.0
2006-12-15 09:47:00,231.428,231.513,231.421,231.51,61300000.0
2006-12-15 09:48:00,231.482,231.482,231.437,231.437,38700000.0
2006-12-15 09:49:00,231.441,231.46,231.424,231.424,38700000.0
2006-12-15 09:50:00,231.441,231.5,231.439,231.497,66799999.0
2006-12-15 09:51:00,231.515,231.538,231.45,231.45,31200000.0
2006-12-15 09:52:00,231.439,231.439,231.34,231.34,50500000.0
2006-12-15 09:53:00,231.344,231.376,231.338,231.37,42800000.0
2006-12-15 09:54:00,231.335,231.344,231.29,231.29,61300000.0
2006-12-15 09:55:00,231.29,231.305,231.275,231.29,59400000.0
2006-12-15 09:56:00,231.324,231.338,231.301,231.337,50800000.0
2006-12-15 09:57:00,231.348,231.383,231.313,231.317,72500000.0
2006-12-15 09:58:00,231.335,231.338,231.319,231.331,52800000.0
2006-12-15 09:59:00,231.337,231.338,231.269,231.269,42500000.0
2006-12-15 10:00:00,231.285,231.336,231.282,231.327,38899999.0
2006-12-15 10:01:00,231.345,231.392,231.345,231.373,38700000.0
2006-12-15 10:02:00,231.411,231.447,231.411,231.439,21500000.0
2006-12-15 10:03:00,231.437,231.455,231.43,231.44,61000000.0
2006-12-15 10:04:00,231.436,231.452,231.425,231.452,42900000.0
2006-12-15 10:05:00,231.461,231.461,231.428,231.438,49599999.0
2006-12-15 10:06:00,231.447,231.447,231.424,231.425,40000000.0
2006-12-15 10:07:00,231.436,231.444,231.431,231.433,62500002.0
2006-12-15 10:08:00,231.437,231.5,231.437,231.486,25100000.0
2006-12-15 10:09:00,231.509,231.514,231.482,231.503,72000000.0
2006-12-15 10:10:00,231.498,231.498,231.464,231.464,62500000.0
2006-12-15 10:11:00,231.42,231.445,231.413,231.445,68500000.0
2006-12-15 10:12:00,231.436,231.438,231.392,231.408,56100001.0
2006-12-15 10:13:00,231.411,231.418,231.359,231.378,63900001.0
2006-12-15 10:14:00,231.385,231.403,231.366,231.392,33400000.0
2006-12-15 10:15:00,231.391,231.391,231.336,231.361,19700000.0
2006-12-15 10:16:00,231.373,231.394,231.354,231.354,41300000.0
2006-12-15 10:17:00,231.356,231.371,231.343,231.371,47000000.0
2006-12-15 10:18:00,231.364,231.402,231.362,231.379,63199999.0
2006-12-15 10:19:00,231.359,231.371,231.332,231.346,45800000.0
2006-12-15 10:20:00,231.356,231.356,231.314,231.322,74300000.0
2006-12-15 10:21:00,231.299,231.32,231.282,231.294,60200000.0
2006-12-15 10:22:00,231.323,231.329,231.297,231.297,45400000.0
2006-12-15 10:23:00,231.277,231.337,231.272,231.337,22600000.0
2006-12-15 10:24:00,231.339,231.372,231.339,231.372,57500000.0
2006-12-15 10:25:00,231.358,231.375,231.352,231.375,28600000.0
2006-12-15 10:26:00,231.394,231.403,231.393,231.403,23000000.0
2006-12-15 10:27:00,231.386,231.386,231.334,231.37,40100000.0
2006-12-15 10:28:00,231.359,231.359,231.341,231.349,34500000.0
2006-12-15 10:29:00,231.33,231.33,231.272,231.272,49600000.0
2006-12-15 10:30:00,231.276,231.313,231.276,231.287,57400000.0
2006-12-15 10:31:00,231.295,231.309,231.263,231.297,52300000.0
2006-12-15 10:32:00,231.312,231.316,231.295,231.295,46600000.0
2006-12-15 10:33:00,231.292,231.305,231.276,231.292,85700000.0
2006-12-15 10:34:00,231.285,231.313,231.257,231.29,60400000.0
2006-12-15 10:35:00,231.285,231.342,231.285,231.291,43800000.0
2006-12-15 10:36:00,231.295,231.299,231.27,231.28,24900000.0
2006-12-15 10:37:00,231.272,231.272,231.237,231.237,25100000.0
2006-12-15 10:38:00,231.231,231.231,231.205,231.215,71800000.0
2006-12-15 10:39:00,231.21,231.212,231.183,231.2,64999999.0
2006-12-15 10:40:00,231.213,231.258,231.213,231.258,37000000.0
2006-12-15 10:41:00,231.278,231.293,231.237,231.245,43300000.0
2006-12-15 10:42:00,231.307,231.318,231.268,231.318,80099999.0
2006-12-15 10:43:00,231.322,231.355,231.312,231.355,122400001.0
2006-12-15 10:44:00,231.361,231.373,231.338,231.349,93600001.0
2006-12-15 10:45:00,231.363,231.387,231.331,231.387,68799999.0
2006-12-15 10:46:00,231.38,231.383,231.359,231.36,59100000.0
2006-12-15 10:47:00,231.365,231.42,231.365,231.418,93500001.0
2006-12-15 10:48:00,231.431,231.445,231.42,231.445,42600000.0
2006-12-15 10:49:00,231.464,231.504,231.464,231.504,52200000.0
2006-12-15 10:50:00,231.526,231.544,231.516,231.525,41700000.0
2006-12-15 10:51:00,231.52,231.553,231.513,231.538,57300001.0
2006-12-15 10:52:00,231.549,231.571,231.549,231.558,27000000.0
2006-12-15 10:53:00,231.552,231.559,231.54,231.559,57199999.0
2006-12-15 10:54:00,231.552,231.617,231.552,231.59,66200000.0
2006-12-15 10:55:00,231.593,231.624,231.593,231.621,71399999.0
2006-12-15 10:56:00,231.607,231.607,231.577,231.577,42900000.0
2006-12-15 10:57:00,231.571,231.585,231.56,231.573,80299999.0
2006-12-15 10:58:00,231.583,231.584,231.514,231.527,38700000.0
2006-12-15 10:59:00,231.548,231.549,231.515,231.546,40600000.0
2006-12-15 11:00:00,231.528,231.528,231.513,231.528,17700000.0
2006-12-15 11:01:00,231.535,231.538,231.505,231.523,19000000.0
2006-12-15 11:02:00,231.501,231.542,231.49,231.542,31000000.0
2006-12-15 11:03:00,231.537,231.542,231.523,231.53,61300001.0
2006-12-15 11:04:00,231.52,231.543,231.506,231.543,40000000.0
2006-12-15 11:05:00,231.534,231.565,231.534,231.546,35899999.0
2006-12-15 11:06:00,231.564,231.564,231.543,231.554,29800000.0
2006-12-15 11:07:00,231.554,231.576,231.537,231.537,52300000.0
2006-12-15 11:08:00,231.555,231.582,231.541,231.579,41100000.0
2006-12-15 11:09:00,231.566,231.566,231.543,231.561,54600000.0
2006-12-15 11:10:00,231.567,231.578,231.554,231.554,57400000.0
2006-12-15 11:11:00,231.541,231.545,231.515,231.518,91700000.0
2006-12-15 11:12:00,231.545,231.629,231.545,231.574,86399999.0
2006-12-15 11:13:00,231.57,231.651,231.57,231.619,49100000.0
2006-12-15 11:14:00,231.626,231.632,231.596,231.596,43800000.0
2006-12-15 11:15:00,231.595,231.608,231.587,231.591,84700000.0
2006-12-15 11:16:00,231.582,231.582,231.519,231.529,88300002.0
2006-12-15 11:17:00,231.56,231.573,231.534,231.571,84500000.0
2006-12-15 11:18:00,231.561,231.589,231.536,231.551,49500000.0
2006-12-15 11:19:00,231.557,231.578,231.544,231.562,78600000.0
2006-12-15 11:20:00,231.561,231.625,231.561,231.594,74100000.0
2006-12-15 11:21:00,231.612,231.649,231.612,231.648,58800000.0
2006-12-15 11:22:00,231.63,231.651,231.619,231.641,38700000.0
2006-12-15 11:23:00,231.617,231.641,231.608,231.608,61500001.0
2006-12-15 11:24:00,231.606,231.636,231.606,231.633,45000000.0
2006-12-15 11:25:00,231.634,231.646,231.611,231.622,47800000.0
2006-12-15 11:26:00,231.628,231.64,231.609,231.632,50300000.0
2006-12-15 11:27:00,231.638,231.656,231.619,231.619,63700000.0
2006-12-15 11:28:00,231.6,231.635,231.589,231.6,136999999.0
2006-12-15 11:29:00,231.613,231.613,231.394,231.394,64500001.0
2006-12-15 11:30:00,231.396,231.502,231.396,231.48,103400000.0
2006-12-15 11:31:00,231.487,231.487,231.338,231.338,12800000.0
2006-12-15 11:32:00,231.285,231.347,231.278,231.337,55900000.0
2006-12-15 11:33:00,231.352,231.397,231.352,231.386,40900000.0
2006-12-15 11:34:00,231.405,231.479,231.391,231.479,59800000.0
2006-12-15 11:35:00,231.476,231.499,231.463,231.481,25300000.0
2006-12-15 11:36:00,231.443,231.469,231.413,231.459,56100000.0
2006-12-15 11:37:00,231.454,231.455,231.43,231.43,33400000.0
2006-12-15 11:38:00,231.421,231.423,231.394,231.404,22800000.0
2006-12-15 11:39:00,231.4,231.426,231.398,231.422,77400001.0
2006-12-15 11:40:00,231.403,231.403,231.375,231.389,69300001.0
2006-12-15 11:41:00,231.378,231.378,231.355,231.365,25300000.0
2006-12-15 11:42:00,231.373,231.374,231.348,231.365,77000000.0
2006-12-15 11:43:00,231.358,231.361,231.329,231.329,54900001.0
2006-12-15 11:44:00,231.34,231.341,231.309,231.309,37500000.0
2006-12-15 11:45:00,231.314,231.33,231.304,231.323,39400000.0
2006-12-15 11:46:00,231.329,231.329,231.297,231.314,42000001.0
2006-12-15 11:47:00,231.327,231.327,231.292,231.292,55500000.0
2006-12-15 11:48:00,231.301,231.324,231.3,231.3,56600001.0
2006-12-15 11:49:00,231.283,231.291,231.244,231.253,59000001.0
2006-12-15 11:50:00,231.263,231.289,231.232,231.232,42300000.0
2006-12-15 11:51:00,231.241,231.265,231.226,231.253,58400000.0
2006-12-15 11:52:00,231.256,231.273,231.219,231.253,45900000.0
2006-12-15 11:53:00,231.282,231.29,231.26,231.273,96600000.0
2006-12-15 11:54:00,231.258,231.293,231.258,231.293,37800000.0
2006-12-15 11:55:00,231.313,231.313,231.285,231.296,73700001.0
2006-12-15 11:56:00,231.304,231.317,231.282,231.282,50300000.0
2006-12-15 11:57:00,231.29,231.3,231.285,231.288,38700000.0
2006-12-15 11:58:00,231.278,231.287,231.275,231.275,57700000.0
2006-12-15 11:59:00,231.289,231.289,231.267,231.267,31700000.0
2006-12-15 12:00:00,231.278,231.283,231.251,231.252,33000000.0
2006-12-15 12:01:00,231.243,231.271,231.243,231.263,44300000.0
2006-12-15 12:02:00,231.283,231.306,231.274,231.302,50100000.0
2006-12-15 12:03:00,231.324,231.324,231.28,231.302,25800000.0
2006-12-15 12:04:00,231.311,231.311,231.27,231.279,39800000.0
2006-12-15 12:05:00,231.325,231.347,231.308,231.341,24700000.0
2006-12-15 12:06:00,231.362,231.374,231.35,231.358,34800000.0
2006-12-15 12:07:00,231.37,231.421,231.37,231.387,55800000.0
2006-12-15 12:08:00,231.4,231.414,231.386,231.414,49100001.0
2006-12-15 12:09:00,231.402,231.417,231.372,231.411,27600000.0
2006-12-15 12:10:00,231.413,231.413,231.375,231.408,29800000.0
2006-12-15 12:11:00,231.397,231.412,231.374,231.4,35500000.0
2006-12-15 12:12:00,231.387,231.406,231.347,231.406,90299999.0
2006-12-15 12:13:00,231.408,231.422,231.394,231.422,27800000.0
2006-12-15 12:14:00,231.422,231.422,231.378,231.391,44200000.0
2006-12-15 12:15:00,231.385,231.446,231.385,231.413,96400000.0
2006-12-15 12:16:00,231.416,231.421,231.373,231.379,51800000.0
2006-12-15 12:17:00,231.382,231.382,231.343,231.362,51000000.0
2006-12-15 12:18:00,231.363,231.363,231.326,231.331,43500000.0
2006-12-15 12:19:00,231.344,231.361,231.33,231.361,45200000.0
2006-12-15 12:20:00,231.365,231.365,231.288,231.319,57100001.0
2006-12-15 12:21:00,231.336,231.336,231.272,231.296,92599999.0
2006-12-15 12:22:00,231.302,231.319,231.282,231.297,45500000.0
2006-12-15 12:23:00,231.337,231.34,231.321,231.334,55700000.0
2006-12-15 12:24:00,231.319,231.328,231.285,231.285,53700000.0
2006-12-15 12:25:00,231.3,231.366,231.3,231.366,35700000.0
2006-12-15 12:26:00,231.353,231.353,231.333,231.348,29200000.0
2006-12-15 12:27:00,231.336,231.337,231.296,231.31,65400000.0
2006-12-15 12:28:00,231.341,231.341,231.289,231.289,36900000.0
2006-12-15 12:29:00,231.305,231.323,231.283,231.291,76400000.0
2006-12-15 12:30:00,231.294,231.325,231.286,231.306,65600001.0
2006-12-15 12:31:00,231.304,231.304,231.251,231.265,35900000.0
2006-12-15 12:32:00,231.271,231.29,231.244,231.29,39400000.0
2006-12-15 12:33:00,231.301,231.335,231.294,231.335,62600000.0
2006-12-15 12:34:00,231.316,231.316,231.28,231.293,22800000.0
2006-12-15 12:35:00,231.299,231.306,231.279,231.304,36200000.0
2006-12-15 12:36:00,231.299,231.315,231.279,231.298,98300001.0
2006-12-15 12:37:00,231.302,231.311,231.282,231.283,48300001.0
2006-12-15 12:38:00,231.271,231.277,231.238,231.26,61200001.0
2006-12-15 12:39:00,231.265,231.265,231.227,231.254,85700001.0
2006-12-15 12:40:00,231.256,231.259,231.222,231.222,37400000.0
2006-12-15 12:41:00,231.222,231.26,231.222,231.252,28100000.0
2006-12-15 12:42:00,231.267,231.275,231.223,231.275,68200000.0
2006-12-15 12:43:00,231.282,231.282,231.255,231.274,32500000.0
2006-12-15 12:44:00,231.278,231.297,231.276,231.28,53600000.0
2006-12-15 12:45:00,231.278,231.312,231.278,231.293,72100000.0
2006-12-15 12:46:00,231.291,231.309,231.277,231.277,35000000.0
2006-12-15 12:47:00,231.274,231.305,231.269,231.305,48200000.0
2006-12-15 12:48:00,231.304,231.329,231.304,231.308,28300000.0
2006-12-15 12:49:00,231.295,231.326,231.295,231.308,81000000.0
2006-12-15 12:50:00,231.331,231.331,231.299,231.309,55700000.0
2006-12-15 12:51:00,231.307,231.339,231.307,231.339,44700000.0
2006-12-15 12:52:00,231.343,231.371,231.318,231.318,69000000.0
2006-12-15 12:53:00,231.306,231.323,231.288,231.288,40300000.0
2006-12-15 12:54:00,231.303,231.34,231.283,231.34,64900000.0
2006-12-15 12:55:00,231.301,231.333,231.269,231.333,70500000.0
2006-12-15 12:56:00,231.305,231.342,231.305,231.342,26800000.0
2006-12-15 12:57:00,231.363,231.381,231.315,231.326,55100000.0
2006-12-15 12:58:00,231.345,231.347,231.322,231.33,41600000.0
2006-12-15 12:59:00,231.312,231.318,231.294,231.309,51500000.0
2006-12-15 13:00:00,231.287,231.328,231.287,231.328,26300000.0
2006-12-15 13:01:00,231.326,231.339,231.306,231.308,45499999.0
2006-12-15 13:02:00,231.296,231.302,231.238,231.252,74200000.0
2006-12-15 13:03:00,231.23,231.283,231.23,231.281,65900000.0
2006-12-15 13:04:00,231.295,231.295,231.278,231.278,33900000.0
2006-12-15 13:05:00,231.298,231.298,231.262,231.287,31100000.0
2006-12-15 13:06:00,231.288,231.306,231.277,231.28,80800000.0
2006-12-15 13:07:00,231.303,231.306,231.271,231.303,57600000.0
2006-12-15 13:08:00,231.287,231.287,231.248,231.277,45500000.0
2006-12-15 13:09:00,231.281,231.304,231.266,231.304,56200000.0
2006-12-15 13:10:00,231.302,231.316,231.284,231.29,44300000.0
2006-12-15 13:11:00,231.285,231.289,231.273,231.273,65800000.0
2006-12-15 13:12:00,231.287,231.328,231.287,231.328,68100000.0
2006-12-15 13:13:00,231.329,231.369,231.329,231.359,51700000.0
2006-12-15 13:14:00,231.372,231.372,231.305,231.34,35500000.0
2006-12-15 13:15:00,231.347,231.375,231.347,231.375,60100001.0
2006-12-15 13:16:00,231.371,231.377,231.339,231.342,23500000.0
2006-12-15 13:17:00,231.325,231.351,231.321,231.343,67999998.0
2006-12-15 13:18:00,231.358,231.36,231.331,231.347,58100000.0
2006-12-15 13:19:00,231.311,231.337,231.3,231.313,40100001.0
2006-12-15 13:20:00,231.356,231.356,231.323,231.323,55100000.0
2006-12-15 13:21:00,231.316,231.316,231.286,231.301,52900000.0
2006-12-15 13:22:00,231.321,231.337,231.315,231.319,67800001.0
2006-12-15 13:23:00,231.311,231.324,231.288,231.324,68899999.0
2006-12-15 13:24:00,231.333,231.342,231.324,231.33,44800000.0
2006-12-15 13:25:00,231.32,231.34,231.292,231.323,69600000.0
2006-12-15 13:26:00,231.323,231.331,231.285,231.313,47499999.0
2006-12-15 13:27:00,231.281,231.281,231.254,231.261,67699999.0
2006-12-15 13:28:00,231.25,231.284,231.25,231.276,12400000.0
2006-12-15 13:29:00,231.27,231.285,231.27,231.282,55100000.0
2006-12-15 13:30:00,231.289,231.307,231.275,231.275,64200000.0
2006-12-15 13:31:00,231.285,231.301,231.273,231.301,18800000.0
2006-12-15 13:32:00,231.3,231.3,231.272,231.28,38800000.0
2006-12-15 13:33:00,231.282,231.288,231.265,231.265,49200000.0
2006-12-15 13:34:00,231.271,231.29,231.271,231.29,24900000.0
2006-12-15 13:35:00,231.266,231.31,231.266,231.295,70800001.0
2006-12-15 13:36:00,231.302,231.311,231.262,231.293,64800000.0
2006-12-15 13:37:00,231.301,231.314,231.288,231.303,71900002.0
2006-12-15 13:38:00,231.314,231.323,231.301,231.306,49900001.0
2006-12-15 13:39:00,231.325,231.329,231.275,231.326,61300000.0
2006-12-15 13:40:00,231.315,231.325,231.287,231.309,80300000.0
2006-12-15 13:41:00,231.325,231.339,231.313,231.339,30600000.0
2006-12-15 13:42:00,231.342,231.366,231.333,231.36,79099999.0
2006-12-15 13:43:00,231.377,231.422,231.365,231.422,31100000.0
2006-12-15 13:44:00,231.419,231.419,231.337,231.337,51700000.0
2006-12-15 13:45:00,231.39,231.391,231.381,231.383,37300000.0
2006-12-15 13:46:00,231.373,231.374,231.362,231.366,73700002.0
2006-12-15 13:47:00,231.381,231.394,231.346,231.394,83999999.0
2006-12-15 13:48:00,231.407,231.417,231.392,231.398,42400001.0
2006-12-15 13:49:00,231.422,231.422,231.37,231.378,32300000.0
2006-12-15 13:50:00,231.393,231.393,231.359,231.375,33400000.0
2006-12-15 13:51:00,231.383,231.388,231.368,231.38,55400000.0
2006-12-15 13:52:00,231.401,231.422,231.398,231.422,66600000.0
2006-12-15 13:53:00,231.422,231.435,231.388,231.394,70499998.0
2006-12-15 13:54:00,231.383,231.423,231.376,231.416,25700000.0
2006-12-15 13:55:00,231.417,231.437,231.417,231.421,33500000.0
2006-12-15 13:56:00,231.403,231.415,231.403,231.403,32200000.0
2006-12-15 13:57:00,231.399,231.399,231.353,231.37,51100000.0
2006-12-15 13:58:00,231.375,231.383,231.349,231.377,61700002.0
2006-12-15 13:59:00,231.377,231.38,231.309,231.309,89100001.0
2006-12-15 14:00:00,231.295,231.33,231.293,231.305,56400000.0
2006-12-15 14:01:00,231.323,231.333,231.304,231.326,36200000.0
2006-12-15 14:02:00,231.304,231.329,231.292,231.321,31600000.0
2006-12-15 14:03:00,231.311,231.351,231.311,231.351,38800000.0
2006-12-15 14:04:00,231.341,231.35,231.331,231.345,56900000.0
2006-12-15 14:05:00,231.341,231.346,231.323,231.323,45100000.0
2006-12-15 14:06:00,231.327,231.343,231.313,231.329,38400000.0
2006-12-15 14:07:00,231.339,231.339,231.259,231.259,51400000.0
2006-12-15 14:08:00,231.255,231.268,231.237,231.257,60100000.0
2006-12-15 14:09:00,231.245,231.245,231.205,231.205,25900000.0
2006-12-15 14:10:00,231.203,231.254,231.203,231.254,45100000.0
2006-12-15 14:11:00,231.258,231.269,231.231,231.265,108499999.0
2006-12-15 14:12:00,231.27,231.283,231.257,231.265,33500000.0
2006-12-15 14:13:00,231.261,231.285,231.261,231.265,38900000.0
2006-12-15 14:14:00,231.266,231.266,231.25,231.266,73000000.0
2006-12-15 14:15:00,231.271,231.271,231.232,231.26,73499999.0
2006-12-15 14:16:00,231.282,231.282,231.22,231.244,29700000.0
2006-12-15 14:17:00,231.254,231.276,231.228,231.248,59299999.0
2006-12-15 14:18:00,231.284,231.288,231.273,231.288,78100000.0
2006-12-15 14:19:00,231.29,231.318,231.286,231.318,50700000.0
2006-12-15 14:20:00,231.312,231.34,231.304,231.328,83299999.0
2006-12-15 14:21:00,231.324,231.337,231.321,231.334,45000001.0
2006-12-15 14:22:00,231.324,231.342,231.317,231.336,37800000.0
2006-12-15 14:23:00,231.333,231.351,231.311,231.341,50800000.0
2006-12-15 14:24:00,231.336,231.366,231.334,231.348,44600000.0
2006-12-15 14:25:00,231.354,231.368,231.342,231.351,34700000.0
2006-12-15 14:26:00,231.353,231.366,231.353,231.361,25000000.0
2006-12-15 14:27:00,231.33,231.353,231.33,231.353,80300000.0
2006-12-15 14:28:00,231.365,231.41,231.365,231.406,46099999.0
2006-12-15 14:29:00,231.381,231.41,231.368,231.403,81899999.0
2006-12-15 14:30:00,231.388,231.406,231.379,231.385,45100000.0
2006-12-15 14:31:00,231.376,231.397,231.376,231.397,44300000.0
2006-12-15 14:32:00,231.382,231.396,231.357,231.391,50200000.0
2006-12-15 14:33:00,231.402,231.426,231.401,231.404,60100000.0
2006-12-15 14:34:00,231.412,231.414,231.373,231.373,38100000.0
2006-12-15 14:35:00,231.404,231.404,231.355,231.368,45000000.0
2006-12-15 14:36:00,231.379,231.389,231.363,231.387,42400000.0
2006-12-15 14:37:00,231.385,231.422,231.382,231.409,29300000.0
2006-12-15 14:38:00,231.396,231.416,231.396,231.4,59200001.0
2006-12-15 14:39:00,231.393,231.423,231.393,231.405,81000000.0
2006-12-15 14:40:00,231.377,231.394,231.358,231.38,57800000.0
2006-12-15 14:41:00,231.392,231.392,231.377,231.377,59200001.0
2006-12-15 14:42:00,231.382,231.404,231.382,231.389,67700001.0
2006-12-15 14:43:00,231.367,231.367,231.339,231.35,39900001.0
2006-12-15 14:44:00,231.351,231.399,231.348,231.388,70200000.0
2006-12-15 14:45:00,231.421,231.433,231.412,231.412,47799999.0
2006-12-15 14:46:00,231.417,231.432,231.417,231.432,44000000.0
2006-12-15 14:47:00,231.447,231.448,231.418,231.433,103699998.0
2006-12-15 14:48:00,231.429,231.439,231.384,231.393,54499999.0
2006-12-15 14:49:00,231.397,231.415,231.387,231.394,60600000.0
2006-12-15 14:50:00,231.383,231.434,231.377,231.42,37700000.0
2006-12-15 14:51:00,231.4,231.415,231.382,231.403,83000001.0
2006-12-15 14:52:00,231.401,231.401,231.354,231.363,15500000.0
2006-12-15 14:53:00,231.307,231.363,231.307,231.34,58300000.0
2006-12-15 14:54:00,231.322,231.336,231.278,231.335,71200000.0
2006-12-15 14:55:00,231.346,231.36,231.312,231.36,48400000.0
2006-12-15 14:56:00,231.365,231.385,231.358,231.358,82899999.0
2006-12-15 14:57:00,231.358,231.377,231.354,231.366,40500000.0
2006-12-15 14:58:00,231.373,231.388,231.364,231.366,51700000.0
2006-12-15 14:59:00,231.352,231.368,231.314,231.314,29900000.0
2006-12-15 15:00:00,231.307,231.355,231.307,231.355,56300000.0
2006-12-15 15:01:00,231.355,231.356,231.339,231.345,14900000.0
2006-12-15 15:02:00,231.357,231.37,231.343,231.343,41800000.0
2006-12-15 15:03:00,231.331,231.35,231.307,231.312,90899999.0
2006-12-15 15:04:00,231.327,231.339,231.286,231.322,31400000.0
2006-12-15 15:05:00,231.327,231.357,231.325,231.333,30700000.0
2006-12-15 15:06:00,231.334,231.343,231.316,231.318,47200000.0
2006-12-15 15:07:00,231.338,231.355,231.333,231.34,32700000.0
2006-12-15 15:08:00,231.359,231.381,231.346,231.346,25500000.0
2006-12-15 15:09:00,231.352,231.38,231.346,231.38,17700000.0
2006-12-15 15:10:00,231.397,231.397,231.357,231.374,72700001.0
2006-12-15 15:11:00,231.358,231.402,231.344,231.385,58600000.0
2006-12-15 15:12:00,231.391,231.397,231.375,231.375,21100000.0
2006-12-15 15:13:00,231.346,231.392,231.346,231.378,72500001.0
2006-12-15 15:14:00,231.377,231.392,231.365,231.392,22400000.0
2006-12-15 15:15:00,231.393,231.413,231.383,231.413,29100000.0
2006-12-15 15:16:00,231.408,231.41,231.381,231.381,27900000.0
2006-12-15 15:17:00,231.366,231.371,231.341,231.359,36700000.0
2006-12-15 15:18:00,231.346,231.388,231.342,231.378,65200000.0
2006-12-15 15:19:00,231.389,231.409,231.381,231.395,55400000.0
2006-12-15 15:20:00,231.397,231.418,231.379,231.393,19900000.0
2006-12-15 15:21:00,231.377,231.411,231.376,231.387,58800000.0
2006-12-15 15:22:00,231.383,231.401,231.371,231.371,39400000.0
2006-12-15 15:23:00,231.353,231.394,231.353,231.394,27300000.0
2006-12-15 15:24:00,231.417,231.417,231.36,231.393,75199999.0
2006-12-15 15:25:00,231.424,231.431,231.388,231.389,51500000.0
2006-12-15 15:26:00,231.396,231.402,231.376,231.39,37600000.0
2006-12-15 15:27:00,231.382,231.444,231.382,231.43,72900000.0
2006-12-15 15:28:00,231.458,231.476,231.434,231.476,99900001.0
2006-12-15 15:29:00,231.512,231.512,231.292,231.292,71800000.0
2006-12-15 15:30:00,231.39,231.619,231.156,231.619,62100001.0
2006-12-15 15:31:00,231.654,231.72,231.605,231.717,47100000.0
2006-12-15 15:32:00,231.703,231.703,231.642,231.657,18300000.0
2006-12-15 15:33:00,231.642,231.642,231.561,231.561,25100000.0
2006-12-15 15:34:00,231.538,231.55,231.502,231.512,93100001.0
2006-12-15 15:35:00,231.513,231.531,231.462,231.49,56799999.0
2006-12-15 15:36:00,231.511,231.585,231.496,231.585,47100000.0
2006-12-15 15:37:00,231.6,231.674,231.581,231.674,103500001.0
2006-12-15 15:38:00,231.664,231.716,231.664,231.703,70100001.0
2006-12-15 15:39:00,231.709,231.714,231.684,231.698,83100000.0
2006-12-15 15:40:00,231.679,231.753,231.666,231.753,64299999.0
2006-12-15 15:41:00,231.736,231.736,231.709,231.715,18500000.0
2006-12-15 15:42:00,231.719,231.733,231.711,231.73,38200000.0
2006-12-15 15:43:00,231.756,231.756,231.658,231.665,60000000.0
2006-12-15 15:44:00,231.673,231.677,231.641,231.648,55200000.0
2006-12-15 15:45:00,231.629,231.629,231.593,231.593,31800000.0
2006-12-15 15:46:00,231.62,231.681,231.62,231.667,26300000.0
2006-12-15 15:47:00,231.67,231.702,231.657,231.657,67199999.0
2006-12-15 15:48:00,231.64,231.646,231.62,231.638,31900000.0
2006-12-15 15:49:00,231.633,231.675,231.602,231.602,35400000.0
2006-12-15 15:50:00,231.601,231.617,231.572,231.574,57400000.0
2006-12-15 15:51:00,231.568,231.568,231.519,231.535,85400000.0
2006-12-15 15:52:00,231.537,231.539,231.505,231.505,68600001.0
2006-12-15 15:53:00,231.516,231.516,231.395,231.395,26700000.0
2006-12-15 15:54:00,231.357,231.388,231.312,231.351,78399999.0
2006-12-15 15:55:00,231.336,231.351,231.312,231.312,51600000.0
2006-12-15 15:56:00,231.353,231.403,231.343,231.403,40600000.0
2006-12-15 15:57:00,231.394,231.408,231.385,231.395,33200000.0
2006-12-15 15:58:00,231.378,231.378,231.335,231.348,31500000.0
2006-12-15 15:59:00,231.373,231.379,231.32,231.345,52100000.0
2006-12-15 16:00:00,231.283,231.328,231.236,231.298,75100000.0
2006-12-15 16:01:00,231.334,231.37,231.32,231.345,39100000.0
2006-12-15 16:02:00,231.325,231.325,231.265,231.265,13600000.0
2006-12-15 16:03:00,231.267,231.275,231.216,231.228,68500001.0
2006-12-15 16:04:00,231.204,231.204,231.16,231.191,35100000.0
2006-12-15 16:05:00,231.195,231.195,231.088,231.105,33200000.0
2006-12-15 16:06:00,231.118,231.146,231.107,231.134,57399999.0
2006-12-15 16:07:00,231.167,231.206,231.167,231.198,47500000.0
2006-12-15 16:08:00,231.192,231.192,231.128,231.163,38000000.0
2006-12-15 16:09:00,231.153,231.153,231.104,231.104,39000000.0
2006-12-15 16:10:00,231.099,231.109,231.022,231.041,35400000.0
2006-12-15 16:11:00,231.044,231.044,230.977,231.001,45700000.0
2006-12-15 16:12:00,231.018,231.031,230.99,231.014,42700000.0
2006-12-15 16:13:00,231.001,231.027,230.99,231.027,61000000.0
2006-12-15 16:14:00,231.03,231.045,230.982,230.982,79900000.0
2006-12-15 16:15:00,230.998,231.007,230.951,230.986,22300000.0
2006-12-15 16:16:00,230.961,230.99,230.946,230.974,82399999.0
2006-12-15 16:17:00,230.944,230.959,230.839,230.868,25800000.0
2006-12-15 16:18:00,230.849,230.849,230.782,230.806,37600000.0
2006-12-15 16:19:00,230.837,230.842,230.789,230.837,42800000.0
2006-12-15 16:20:00,230.845,230.857,230.806,230.832,69200000.0
2006-12-15 16:21:00,230.825,230.835,230.788,230.815,36600000.0
2006-12-15 16:22:00,230.819,230.887,230.819,230.885,84799999.0
2006-12-15 16:23:00,230.897,230.917,230.881,230.906,97100000.0
2006-12-15 16:24:00,230.9,230.958,230.9,230.954,45700000.0
2006-12-15 16:25:00,230.96,230.96,230.926,230.939,36900000.0
2006-12-15 16:26:00,230.913,230.924,230.905,230.913,57900001.0
2006-12-15 16:27:00,230.856,230.865,230.822,230.833,54400000.0
2006-12-15 16:28:00,230.795,230.809,230.789,230.807,42500001.0
2006-12-15 16:29:00,230.808,230.808,230.747,230.779,57700000.0
2006-12-15 16:30:00,230.756,230.76,230.706,230.76,57100000.0
2006-12-15 16:31:00,230.746,230.78,230.733,230.771,63800000.0
2006-12-15 16:32:00,230.78,230.781,230.74,230.747,50700000.0
2006-12-15 16:33:00,230.774,230.816,230.774,230.791,31199999.0
2006-12-15 16:34:00,230.764,230.783,230.734,230.782,56400000.0
2006-12-15 16:35:00,230.763,230.763,230.712,230.755,70500000.0
2006-12-15 16:36:00,230.777,230.78,230.725,230.745,34000000.0
2006-12-15 16:37:00,230.727,230.749,230.68,230.721,58300000.0
2006-12-15 16:38:00,230.704,230.733,230.692,230.699,49600000.0
2006-12-15 16:39:00,230.695,230.725,230.672,230.672,35000000.0
2006-12-15 16:40:00,230.734,230.753,230.689,230.689,37900000.0
2006-12-15 16:41:00,230.692,230.692,230.668,230.687,24400000.0
2006-12-15 16:42:00,230.7,230.707,230.653,230.682,42700000.0
2006-12-15 16:43:00,230.654,230.662,230.623,230.623,52500000.0
2006-12-15 16:44:00,230.61,230.662,230.61,230.635,56200000.0
2006-12-15 16:45:00,230.635,230.642,230.572,230.572,38400000.0
2006-12-15 16:46:00,230.528,230.571,230.513,230.513,45800000.0
2006-12-15 16:47:00,230.51,230.545,230.51,230.544,73300002.0
2006-12-15 16:48:00,230.531,230.534,230.498,230.498,74899998.0
2006-12-15 16:49:00,230.444,230.444,230.37,230.37,62300000.0
2006-12-15 16:50:00,230.338,230.338,230.291,230.294,57699999.0
2006-12-15 16:51:00,230.288,230.305,230.272,230.279,75000001.0
2006-12-15 16:52:00,230.28,230.347,230.28,230.305,60400000.0
2006-12-15 16:53:00,230.307,230.432,230.307,230.418,72800000.0
2006-12-15 16:54:00,230.389,230.419,230.375,230.377,97600001.0
2006-12-15 16:55:00,230.362,230.405,230.327,230.405,67300000.0
2006-12-15 16:56:00,230.412,230.428,230.406,230.425,35100000.0
2006-12-15 16:57:00,230.427,230.427,230.342,230.342,65400000.0
2006-12-15 16:58:00,230.346,230.411,230.345,230.402,40100000.0
2006-12-15 16:59:00,230.393,230.407,230.379,230.405,89899999.0
2006-12-15 17:00:00,230.421,230.455,230.387,230.455,38700000.0
2006-12-15 17:01:00,230.484,230.495,230.344,230.344,62700001.0
2006-12-15 17:02:00,230.369,230.395,230.323,230.363,61600000.0
2006-12-15 17:03:00,230.333,230.357,230.27,230.27,47800000.0
2006-12-15 17:04:00,230.291,230.294,230.206,230.206,61300000.0
2006-12-15 17:05:00,230.206,230.218,230.123,230.123,30900000.0
2006-12-15 17:06:00,230.109,230.109,230.053,230.064,30200000.0
2006-12-15 17:07:00,230.033,230.035,229.932,229.988,43800000.0
2006-12-15 17:08:00,229.963,229.974,229.935,229.935,43700000.0
2006-12-15 17:09:00,229.918,229.98,229.903,229.971,51400000.0
2006-12-15 17:10:00,229.992,230.051,229.989,230.018,49000000.0
2006-12-15 17:11:00,230.009,230.085,230.009,230.085,50800000.0
2006-12-15 17:12:00,230.069,230.142,230.069,230.137,48199999.0
2006-12-15 17:13:00,230.117,230.183,230.105,230.183,70200001.0
2006-12-15 17:14:00,230.179,230.179,230.12,230.122,43800000.0
2006-12-15 17:15:00,230.112,230.128,230.073,230.119,47800000.0
2006-12-15 17:16:00,230.1,230.112,230.067,230.067,57699999.0
2006-12-15 17:17:00,230.076,230.097,230.058,230.071,61700000.0
2006-12-15 17:18:00,230.096,230.111,230.082,230.105,50400000.0
2006-12-15 17:19:00,230.097,230.097,230.023,230.023,85899999.0
2006-12-15 17:20:00,230.005,230.017,229.971,229.976,42300000.0
2006-12-15 17:21:00,229.979,229.996,229.967,229.972,87600001.0
2006-12-15 17:22:00,229.98,229.98,229.961,229.961,63800001.0
2006-12-15 17:23:00,229.965,229.965,229.839,229.855,36100000.0
2006-12-15 17:24:00,229.87,229.909,229.87,229.902,39300000.0
2006-12-15 17:25:00,229.884,229.896,229.748,229.748,28400000.0
2006-12-15 17:26:00,229.724,229.724,229.64,229.68,42900000.0
2006-12-15 17:27:00,229.677,229.724,229.677,229.716,50900000.0
2006-12-15 17:28:00,229.693,229.715,229.661,229.715,50500000.0
2006-12-15 17:29:00,229.746,229.746,229.634,229.64,38700000.0
2006-12-15 17:30:00,229.623,229.679,229.623,229.679,40500000.0
2006-12-15 17:31:00,229.671,229.689,229.658,229.683,32300000.0
2006-12-15 17:32:00,229.689,229.703,229.65,229.66,57399999.0
2006-12-15 17:33:00,229.656,229.693,229.656,229.684,46600000.0
2006-12-15 17:34:00,229.661,229.661,229.446,229.446,28900000.0
2006-12-15 17:35:00,229.411,229.426,229.357,229.408,77300001.0
2006-12-15 17:36:00,229.462,229.486,229.428,229.483,55900000.0
2006-12-15 17:37:00,229.488,229.524,229.477,229.524,65100000.0
2006-12-15 17:38:00,229.542,229.573,229.539,229.571,25100000.0
2006-12-15 17:39:00,229.59,229.645,229.59,229.645,60300000.0
2006-12-15 17:40:00,229.656,229.681,229.65,229.671,45699999.0
2006-12-15 17:41:00,229.655,229.683,229.64,229.653,65499998.0
2006-12-15 17:42:00,229.645,229.652,229.604,229.604,40700000.0
2006-12-15 17:43:00,229.591,229.591,229.53,229.553,27200000.0
2006-12-15 17:44:00,229.546,229.593,229.544,229.593,45500000.0
2006-12-15 17:45:00,229.594,229.623,229.577,229.609,49700000.0
2006-12-15 17:46:00,229.601,229.623,229.583,229.592,43600000.0
2006-12-15 17:47:00,229.608,229.647,229.582,229.642,93800000.0
2006-12-15 17:48:00,229.631,229.648,229.602,229.612,75400000.0
2006-12-15 17:49:00,229.623,229.655,229.595,229.646,36600000.0
2006-12-15 17:50:00,229.638,229.679,229.619,229.646,45900000.0
2006-12-15 17:51:00,229.655,229.715,229.655,229.696,55600001.0
2006-12-15 17:52:00,229.703,229.72,229.672,229.72,47100000.0
2006-12-15 17:53:00,229.712,229.749,229.705,229.732,58200000.0
2006-12-15 17:54:00,229.744,229.778,229.744,229.778,36400000.0
2006-12-15 17:55:00,229.787,229.802,229.759,229.759,28800000.0
2006-12-15 17:56:00,229.745,229.815,229.732,229.809,59400000.0
2006-12-15 17:57:00,229.793,229.793,229.74,229.749,43900000.0
2006-12-15 17:58:00,229.738,229.782,229.738,229.752,36600000.0
2006-12-15 17:59:00,229.756,229.769,229.697,229.717,41900000.0
2006-12-15 18:00:00,229.701,229.727,229.665,229.712,73000000.0
2006-12-15 18:01:00,229.746,229.824,229.731,229.811,487500000.0
2006-12-15 18:02:00,229.823,229.823,229.77,229.805,806500007.0
2006-12-15 18:03:00,229.817,229.9,229.797,229.86,632699997.0
2006-12-15 18:04:00,229.874,229.88,229.841,229.868,422699999.0
2006-12-15 18:05:00,229.893,229.928,229.872,229.92,730200000.0
2006-12-15 18:06:00,229.919,229.966,229.919,229.936,619599999.0
2006-12-15 18:07:00,229.936,229.973,229.898,229.935,850700001.0
2006-12-15 18:08:00,229.939,229.983,229.936,229.98,720600001.0
2006-12-15 18:09:00,230.023,230.115,230.023,230.049,491200001.0
2006-12-15 18:10:00,230.035,230.038,229.942,230.013,546700002.0
2006-12-15 18:11:00,229.994,230.031,229.962,230.021,395100001.0
2006-12-15 18:12:00,230.026,230.058,230.002,230.037,220700000.0
2006-12-15 18:13:00,230.04,230.052,230.016,230.02,525200001.0
2006-12-15 18:14:00,230.042,230.084,230.032,230.036,582200002.0
2006-12-15 18:15:00,230.044,230.073,230.031,230.06,673600001.0
2006-12-15 18:16:00,230.065,230.087,230.04,230.067,727800005.0
2006-12-15 18:17:00,230.072,230.101,230.05,230.085,166699999.0
2006-12-15 18:18:00,230.095,230.124,230.084,230.116,315900000.0
2006-12-15 18:19:00,230.128,230.232,230.12,230.231,490899998.0
2006-12-15 18:20:00,230.22,230.22,230.132,230.136,565100000.0
2006-12-15 18:21:00,230.135,230.179,230.116,230.134,587600003.0
2006-12-15 18:22:00,230.149,230.17,230.106,230.106,525000000.0
2006-12-15 18:23:00,230.133,230.155,230.11,230.132,862799997.0
2006-12-15 18:24:00,230.124,230.157,230.123,230.14,547700000.0
2006-12-15 18:25:00,230.147,230.166,230.12,230.142,467300001.0
2006-12-15 18:26:00,230.147,230.178,230.133,230.158,286900001.0
2006-12-15 18:27:00,230.168,230.215,230.148,230.211,328600000.0
2006-12-15 18:28:00,230.22,230.229,230.191,230.195,408700002.0
2006-12-15 18:29:00,230.205,230.226,230.181,230.209,431600001.0
2006-12-15 18:30:00,230.225,230.229,230.199,230.203,278200001.0
2006-12-15 18:31:00,230.211,230.237,230.204,230.229,352999999.0
2006-12-15 18:32:00,230.213,230.263,230.213,230.238,428200003.0
2006-12-15 18:33:00,230.237,230.248,230.193,230.196,551500000.0
2006-12-15 18:34:00,230.188,230.24,230.184,230.24,532700000.0
2006-12-15 18:35:00,230.193,230.217,230.148,230.196,457599999.0
2006-12-15 18:36:00,230.2,230.218,230.133,230.163,240999999.0
2006-12-15 18:37:00,230.189,230.223,230.174,230.215,160900000.0
2006-12-15 18:38:00,230.24,230.28,230.224,230.245,154300001.0
2006-12-15 18:39:00,230.245,230.256,230.219,230.242,103700001.0
2006-12-15 18:40:00,230.242,230.293,230.242,230.289,306700000.0
2006-12-15 18:41:00,230.253,230.299,230.235,230.288,287800000.0
2006-12-15 18:42:00,230.3,230.308,230.258,230.258,303199999.0
2006-12-15 18:43:00,230.25,230.274,230.237,230.254,172000000.0
2006-12-15 18:44:00,230.255,230.267,230.246,230.258,289700000.0
2006-12-15 18:45:00,230.255,230.283,230.214,230.245,222300000.0
2006-12-15 18:46:00,230.213,230.234,230.198,230.234,177399998.0
2006-12-15 18:47:00,230.211,230.211,230.165,230.165,89999999.0
2006-12-15 18:48:00,230.174,230.184,230.138,230.154,177599999.0
2006-12-15 18:49:00,230.161,230.161,230.127,230.147,205300000.0
2006-12-15 18:50:00,230.148,230.161,230.091,230.159,194100000.0
2006-12-15 18:51:00,230.144,230.199,230.144,230.186,215999999.0
2006-12-15 18:52:00,230.202,230.202,230.151,230.175,273500000.0
2006-12-15 18:53:00,230.176,230.218,230.176,230.183,212200002.0
2006-12-15 18:54:00,230.178,230.178,230.108,230.159,305000000.0
2006-12-15 18:55:00,230.157,230.175,230.126,230.132,317500001.0
2006-12-15 18:56:00,230.137,230.162,230.129,230.154,29800000.0
2006-12-15 18:57:00,230.145,230.163,230.115,230.154,184299999.0
2006-12-15 18:58:00,230.156,230.167,230.133,230.152,330500002.0
2006-12-15 18:59:00,230.148,230.187,230.146,230.179,269700000.0
2006-12-15 19:00:00,230.183,230.183,230.107,230.151,79500001.0
2006-12-15 19:01:00,230.141,230.164,230.118,230.15,94500000.0
2006-12-15 19:02:00,230.156,230.223,230.147,230.183,196500001.0
2006-12-15 19:03:00,230.196,230.224,230.169,230.18,338200000.0
2006-12-15 19:04:00,230.184,230.197,230.159,230.159,161000001.0
2006-12-15 19:05:00,230.161,230.165,230.13,230.165,213200002.0
2006-12-15 19:06:00,230.162,230.163,230.124,230.145,393800002.0
2006-12-15 19:07:00,230.154,230.189,230.14,230.151,289800001.0
2006-12-15 19:08:00,230.148,230.192,230.126,230.192,325100001.0
2006-12-15 19:09:00,230.207,230.257,230.174,230.241,142100000.0
2006-12-15 19:10:00,230.249,230.262,230.226,230.234,155499999.0
2006-12-15 19:11:00,230.207,230.207,230.164,230.176,18800000.0
2006-12-15 19:12:00,230.199,230.241,230.187,230.2,116099999.0
2006-12-15 19:13:00,230.205,230.252,230.205,230.252,204399999.0
2006-12-15 19:14:00,230.265,230.288,230.245,230.262,277700000.0
2006-12-15 19:15:00,230.261,230.282,230.231,230.24,259800000.0
2006-12-15 19:16:00,230.24,230.253,230.222,230.253,34100000.0
2006-12-15 19:17:00,230.277,230.286,230.231,230.278,74600000.0
2006-12-15 19:18:00,230.306,230.324,230.272,230.31,189600000.0
2006-12-15 19:19:00,230.309,230.336,230.282,230.335,259100001.0
2006-12-15 19:20:00,230.334,230.35,230.311,230.315,191600001.0
2006-12-15 19:21:00,230.32,230.345,230.3,230.325,114400000.0
2006-12-15 19:22:00,230.333,230.35,230.296,230.32,150300001.0
2006-12-15 19:23:00,230.314,230.339,230.277,230.286,453600001.0
2006-12-15 19:24:00,230.317,230.317,230.26,230.26,79600000.0
2006-12-15 19:25:00,230.324,230.35,230.312,230.317,269499999.0
2006-12-15 19:26:00,230.32,230.36,230.32,230.348,490200000.0
2006-12-15 19:27:00,230.339,230.374,230.33,230.359,283700001.0
2006-12-15 19:28:00,230.371,230.386,230.343,230.358,241299999.0
2006-12-15 19:29:00,230.35,230.41,230.342,230.4,62200000.0
2006-12-15 19:30:00,230.369,230.43,230.366,230.378,227099999.0
2006-12-15 19:31:00,230.388,230.41,230.344,230.402,137000001.0
2006-12-15 19:32:00,230.427,230.468,230.389,230.468,388499999.0
2006-12-15 19:33:00,230.478,230.507,230.463,230.463,173099999.0
2006-12-15 19:34:00,230.449,230.482,230.419,230.455,184300000.0
2006-12-15 19:35:00,230.459,230.5,230.459,230.463,299799998.0
2006-12-15 19:36:00,230.466,230.497,230.451,230.47,284400000.0
2006-12-15 19:37:00,230.516,230.539,230.484,230.529,76700000.0
2006-12-15 19:38:00,230.528,230.528,230.507,230.517,260500000.0
2006-12-15 19:39:00,230.518,230.525,230.487,230.525,231799998.0
2006-12-15 19:40:00,230.542,230.563,230.53,230.533,282599999.0
2006-12-15 19:41:00,230.53,230.533,230.495,230.509,332800000.0
2006-12-15 19:42:00,230.51,230.543,230.477,230.503,161000001.0
2006-12-15 19:43:00,230.509,230.513,230.486,230.494,74399999.0
2006-12-15 19:44:00,230.481,230.508,230.442,230.492,227299998.0
2006-12-15 19:45:00,230.507,230.545,230.499,230.545,159999999.0
2006-12-15 19:46:00,230.563,230.563,230.532,230.562,122900001.0
2006-12-15 19:47:00,230.548,230.558,230.522,230.537,52600000.0
2006-12-15 19:48:00,230.517,230.55,230.505,230.505,203500000.0
2006-12-15 19:49:00,230.491,230.5,230.455,230.494,143900000.0
2006-12-15 19:50:00,230.494,230.494,230.459,230.475,138500001.0
2006-12-15 19:51:00,230.457,230.518,230.432,230.452,200699999.0
2006-12-15 19:52:00,230.447,230.476,230.43,230.455,160299999.0
2006-12-15 19:53:00,230.452,230.462,230.424,230.427,179600001.0
2006-12-15 19:54:00,230.432,230.456,230.425,230.425,133600001.0
2006-12-15 19:55:00,230.428,230.509,230.428,230.506,72300001.0
2006-12-15 19:56:00,230.516,230.56,230.497,230.554,185999999.0
2006-12-15 19:57:00,230.551,230.566,230.511,230.517,165799999.0
2006-12-15 19:58:00,230.495,230.515,230.489,230.489,248600000.0
2006-12-15 19:59:00,230.496,230.507,230.481,230.497,186500000.0
2006-12-15 20:00:00,230.509,230.52,230.496,230.496,53600000.0
2006-12-15 20:01:00,230.495,230.548,230.495,230.501,108000000.0
2006-12-15 20:02:00,230.497,230.535,230.488,230.52,143800000.0
2006-12-15 20:03:00,230.529,230.538,230.504,230.507,118300000.0
2006-12-15 20:04:00,230.5,230.508,230.484,230.508,105400000.0
2006-12-15 20:05:00,230.508,230.51,230.485,230.495,143900001.0
2006-12-15 20:06:00,230.489,230.495,230.456,230.482,239100000.0
2006-12-15 20:07:00,230.498,230.511,230.485,230.498,145899999.0
2006-12-15 20:08:00,230.502,230.513,230.474,230.486,199400001.0
2006-12-15 20:09:00,230.487,230.487,230.446,230.471,123700000.0
2006-12-15 20:10:00,230.465,230.473,230.453,230.46,173600000.0
2006-12-15 20:11:00,230.47,230.479,230.437,230.442,313500000.0
2006-12-15 20:12:00,230.423,230.425,230.371,230.371,391900000.0
2006-12-15 20:13:00,230.369,230.394,230.369,230.39,159400000.0
2006-12-15 20:14:00,230.392,230.429,230.386,230.415,161400000.0
2006-12-15 20:15:00,230.427,230.458,230.389,230.443,334900001.0
2006-12-15 20:16:00,230.436,230.457,230.415,230.457,142700000.0
2006-12-15 20:17:00,230.429,230.48,230.429,230.45,45100000.0
2006-12-15 20:18:00,230.445,230.448,230.403,230.403,135099999.0
2006-12-15 20:19:00,230.419,230.419,230.38,230.38,130400000.0
2006-12-15 20:20:00,230.379,230.405,230.36,230.36,320899998.0
2006-12-15 20:21:00,230.35,230.371,230.319,230.37,142500001.0
2006-12-15 20:22:00,230.375,230.378,230.351,230.374,192400000.0
2006-12-15 20:23:00,230.382,230.409,230.376,230.381,171500000.0
2006-12-15 20:24:00,230.381,230.395,230.348,230.348,144999999.0
2006-12-15 20:25:00,230.349,230.399,230.349,230.387,291200000.0
2006-12-15 20:26:00,230.398,230.442,230.398,230.421,293000001.0
2006-12-15 20:27:00,230.409,230.439,230.395,230.426,165800000.0
2006-12-15 20:28:00,230.417,230.417,230.372,230.395,367699999.0
2006-12-15 20:29:00,230.41,230.428,230.392,230.416,409899999.0
2006-12-15 20:30:00,230.396,230.424,230.376,230.419,577600001.0
2006-12-15 20:31:00,230.437,230.515,230.437,230.486,453600002.0
2006-12-15 20:32:00,230.485,230.507,230.457,230.484,518899999.0
2006-12-15 20:33:00,230.495,230.535,230.483,230.509,139500001.0
2006-12-15 20:34:00,230.495,230.496,230.451,230.475,138900000.0
2006-12-15 20:35:00,230.45,230.472,230.422,230.472,146100000.0
2006-12-15 20:36:00,230.482,230.484,230.467,230.471,209800004.0
2006-12-15 20:37:00,230.455,230.458,230.436,230.436,94900001.0
2006-12-15 20:38:00,230.422,230.437,230.383,230.426,260200000.0
2006-12-15 20:39:00,230.429,230.445,230.413,230.44,149200000.0
2006-12-15 20:40:00,230.459,230.463,230.432,230.444,406099999.0
2006-12-15 20:41:00,230.423,230.46,230.413,230.438,210599998.0
2006-12-15 20:42:00,230.418,230.434,230.379,230.425,177500000.0
2006-12-15 20:43:00,230.428,230.459,230.393,230.423,311800002.0
2006-12-15 20:44:00,230.442,230.469,230.441,230.457,367100003.0
2006-12-15 20:45:00,230.461,230.478,230.434,230.478,240100001.0
2006-12-15 20:46:00,230.482,230.487,230.448,230.448,257200002.0
2006-12-15 20:47:00,230.49,230.506,230.483,230.489,187300002.0
2006-12-15 20:48:00,230.473,230.483,230.433,230.479,234900001.0
2006-12-15 20:49:00,230.496,230.5,230.45,230.483,156200001.0
2006-12-15 20:50:00,230.495,230.496,230.467,230.485,380599999.0
2006-12-15 20:51:00,230.458,230.491,230.458,230.482,148500001.0
2006-12-15 20:52:00,230.479,230.48,230.438,230.475,74900000.0
2006-12-15 20:53:00,230.474,230.49,230.457,230.473,284200000.0
2006-12-15 20:54:00,230.475,230.494,230.423,230.486,157000000.0
2006-12-15 20:55:00,230.477,230.496,230.442,230.484,258300000.0
2006-12-15 20:56:00,230.463,230.481,230.428,230.475,214100001.0
2006-12-15 20:57:00,230.472,230.502,230.434,230.491,372800002.0
2006-12-15 20:58:00,230.501,230.523,230.493,230.497,310399998.0
2006-12-15 20:59:00,230.492,230.508,230.477,230.491,585500002.0
2006-12-15 21:00:00,230.493,230.494,230.451,230.466,487100000.0
2006-12-15 21:01:00,230.474,230.489,230.457,230.468,420000002.0
2006-12-15 21:02:00,230.457,230.472,230.452,230.463,270399999.0
2006-12-15 21:03:00,230.46,230.48,230.45,230.45,212500000.0
2006-12-15 21:04:00,230.47,230.49,230.47,230.485,100500000.0
2006-12-15 21:05:00,230.482,230.513,230.466,230.483,154399999.0
2006-12-15 21:06:00,230.491,230.526,230.491,230.516,145200001.0
2006-12-15 21:07:00,230.525,230.525,230.459,230.5,166900000.0
2006-12-15 21:08:00,230.496,230.52,230.468,230.515,198699999.0
2006-12-15 21:09:00,230.491,230.509,230.456,230.509,114199999.0
2006-12-15 21:10:00,230.514,230.518,230.48,230.485,112900001.0
2006-12-15 21:11:00,230.517,230.518,230.507,230.512,65800001.0
2006-12-15 21:12:00,230.524,230.538,230.519,230.538,93599999.0
2006-12-15 21:13:00,230.53,230.54,230.494,230.507,165700000.0
2006-12-15 21:14:00,230.517,230.524,230.481,230.502,306300001.0
2006-12-15 21:15:00,230.493,230.51,230.465,230.475,329800002.0
2006-12-15 21:16:00,230.469,230.511,230.455,230.455,97400001.0
2006-12-15 21:17:00,230.465,230.513,230.465,230.507,191700000.0
2006-12-15 21:18:00,230.498,230.506,230.481,230.484,192100000.0
2006-12-15 21:19:00,230.489,230.541,230.489,230.519,256300001.0
2006-12-15 21:20:00,230.507,230.522,230.468,230.516,309999999.0
2006-12-15 21:21:00,230.515,230.515,230.471,230.482,252000001.0
2006-12-15 21:22:00,230.49,230.501,230.439,230.477,210900002.0
2006-12-15 21:23:00,230.515,230.515,230.444,230.447,174600001.0
2006-12-15 21:24:00,230.437,230.467,230.408,230.467,201800000.0
2006-12-15 21:25:00,230.478,230.478,230.431,230.458,251600001.0
2006-12-15 21:26:00,230.46,230.467,230.443,230.443,166300001.0
2006-12-15 21:27:00,230.432,230.432,230.392,230.416,136900000.0
2006-12-15 21:28:00,230.417,230.437,230.391,230.432,116100000.0
2006-12-15 21:29:00,230.435,230.435,230.396,230.42,63899999.0
2006-12-15 21:30:00,230.446,230.471,230.44,230.47,71700000.0
2006-12-15 21:31:00,230.448,230.462,230.44,230.44,47800000.0
2006-12-15 21:32:00,230.437,230.446,230.38,230.442,54200000.0
2006-12-15 21:33:00,230.427,230.427,230.359,230.405,188200002.0
2006-12-15 21:34:00,230.42,230.421,230.388,230.408,117800002.0
2006-12-15 21:35:00,230.384,230.413,230.363,230.407,29400000.0
2006-12-15 21:36:00,230.398,230.428,230.356,230.428,105000002.0
2006-12-15 21:37:00,230.429,230.429,230.371,230.408,121499999.0
2006-12-15 21:38:00,230.369,230.418,230.369,230.414,23000000.0
2006-12-15 21:39:00,230.399,230.414,230.388,230.388,36500000.0
2006-12-15 21:40:00,230.381,230.381,230.349,230.36,56600001.0
2006-12-15 21:41:00,230.363,230.382,230.321,230.326,47800000.0
2006-12-15 21:42:00,230.333,230.339,230.301,230.33,177900000.0
2006-12-15 21:43:00,230.344,230.344,230.303,230.316,56300000.0
2006-12-15 21:44:00,230.327,230.34,230.28,230.309,191800000.0
2006-12-15 21:45:00,230.336,230.343,230.274,230.281,129799999.0
2006-12-15 21:46:00,230.282,230.293,230.258,230.275,83600000.0
2006-12-15 21:47:00,230.285,230.292,230.229,230.273,94199999.0
2006-12-15 21:48:00,230.259,230.281,230.23,230.281,115300001.0
2006-12-15 21:49:00,230.273,230.276,230.198,230.252,67899999.0
2006-12-15 21:50:00,230.272,230.272,230.174,230.195,35700000.0
2006-12-15 21:51:00,230.207,230.22,230.182,230.211,115900000.0
2006-12-15 21:52:00,230.217,230.251,230.205,230.24,38799999.0
2006-12-15 21:53:00,230.254,230.254,230.227,230.229,41100000.0
2006-12-15 21:54:00,230.214,230.227,230.195,230.227,40400000.0
2006-12-15 21:55:00,230.227,230.227,230.199,230.199,56999999.0
2006-12-15 21:56:00,230.191,230.218,230.186,230.218,30600000.0
2006-12-15 21:57:00,230.24,230.25,230.218,230.235,18900000.0
2006-12-15 21:58:00,230.249,230.271,230.204,230.264,91200000.0
2006-12-15 21:59:00,230.294,230.339,230.269,230.326,225199999.0
2006-12-15 22:00:00,230.341,230.393,230.307,230.393,244199999.0
2006-12-15 22:01:00,230.39,230.401,230.354,230.397,138700002.0
2006-12-15 22:02:00,230.387,230.404,230.367,230.401,346699999.0
2006-12-15 22:03:00,230.41,230.416,230.33,230.336,97900000.0
2006-12-15 22:04:00,230.35,230.368,230.315,230.329,95200000.0
2006-12-15 22:05:00,230.335,230.348,230.298,230.327,60900000.0
2006-12-15 22:06:00,230.347,230.397,230.347,230.397,33500000.0
2006-12-15 22:07:00,230.399,230.406,230.35,230.374,77800000.0
2006-12-15 22:08:00,230.38,230.38,230.369,230.372,67900000.0
2006-12-15 22:09:00,230.375,230.383,230.36,230.365,39400000.0
2006-12-15 22:10:00,230.37,230.37,230.328,230.338,18900000.0
2006-12-15 22:11:00,230.345,230.378,230.341,230.358,100600000.0
2006-12-15 22:12:00,230.369,230.384,230.346,230.378,78700000.0
2006-12-15 22:13:00,230.367,230.4,230.363,230.381,32700000.0
2006-12-15 22:14:00,230.384,230.396,230.356,230.396,20000000.0
2006-12-15 22:15:00,230.411,230.444,230.404,230.42,154600000.0
2006-12-15 22:16:00,230.417,230.434,230.41,230.428,266600000.0
2006-12-15 22:17:00,230.438,230.475,230.438,230.47,80099999.0
2006-12-15 22:18:00,230.473,230.475,230.444,230.475,108300000.0
2006-12-15 22:19:00,230.456,230.468,230.396,230.449,54600000.0
2006-12-15 22:20:00,230.464,230.471,230.441,230.465,48500000.0
2006-12-15 22:21:00,230.477,230.478,230.428,230.448,60100000.0
2006-12-15 22:22:00,230.443,230.469,230.434,230.462,51900000.0
2006-12-15 22:23:00,230.465,230.465,230.434,230.46,69400000.0
2006-12-15 22:24:00,230.474,230.499,230.455,230.486,47500000.0
2006-12-15 22:25:00,230.469,230.482,230.443,230.482,58200000.0
2006-12-15 22:26:00,230.474,230.475,230.452,230.475,31300000.0
2006-12-15 22:27:00,230.466,230.498,230.459,230.47,190700000.0
2006-12-15 22:28:00,230.49,230.5,230.474,230.497,45299999.0
2006-12-15 22:29:00,230.491,230.491,230.425,230.45,189400001.0
2006-12-15 22:30:00,230.432,230.432,230.401,230.425,38100000.0
2006-12-15 22:31:00,230.437,230.443,230.427,230.436,68699999.0
2006-12-15 22:32:00,230.431,230.438,230.392,230.438,86100000.0
2006-12-15 22:33:00,230.444,230.444,230.392,230.437,189600000.0
2006-12-15 22:34:00,230.435,230.454,230.404,230.434,231400000.0
2006-12-15 22:35:00,230.447,230.467,230.444,230.463,61800000.0
2006-12-15 22:36:00,230.479,230.502,230.468,230.468,77700000.0
2006-12-15 22:37:00,230.469,230.476,230.45,230.473,62500000.0
2006-12-15 22:38:00,230.482,230.482,230.448,230.458,38800000.0
2006-12-15 22:39:00,230.453,230.471,230.452,230.468,51700001.0
2006-12-15 22:40:00,230.446,230.464,230.391,230.405,97300001.0
2006-12-15 22:41:00,230.421,230.421,230.344,230.404,84200000.0
2006-12-15 22:42:00,230.41,230.41,230.361,230.363,58900001.0
2006-12-15 22:43:00,230.369,230.375,230.33,230.36,76500001.0
2006-12-15 22:44:00,230.357,230.376,230.308,230.308,111199999.0
2006-12-15 22:45:00,230.368,230.382,230.351,230.373,127600000.0
2006-12-15 22:46:00,230.356,230.369,230.345,230.366,44300000.0
2006-12-15 22:47:00,230.377,230.377,230.305,230.314,59800000.0
2006-12-15 22:48:00,230.343,230.362,230.318,230.362,122900000.0
2006-12-15 22:49:00,230.339,230.381,230.332,230.349,35300000.0
2006-12-15 22:50:00,230.397,230.439,230.392,230.422,94900000.0
2006-12-15 22:51:00,230.429,230.429,230.362,230.427,102499999.0
2006-12-15 22:52:00,230.421,230.421,230.39,230.397,60700000.0
2006-12-15 22:53:00,230.399,230.407,230.344,230.376,123900000.0
2006-12-15 22:54:00,230.366,230.372,230.316,230.372,74600000.0
2006-12-15 22:55:00,230.38,230.44,230.38,230.44,46000000.0
2006-12-15 22:56:00,230.447,230.477,230.363,230.436,100200000.0
2006-12-15 22:57:00,230.457,230.465,230.44,230.454,71200000.0
2006-12-15 22:58:00,230.456,230.456,230.44,230.44,61400000.0
2006-12-15 22:59:00,230.423,230.423,230.366,230.385,41400000.0
2006-12-15 23:00:00,230.371,230.391,230.355,230.355,71100000.0
2006-12-15 23:01:00,230.37,230.392,230.368,230.387,39400000.0
2006-12-15 23:02:00,230.369,230.4,230.346,230.395,44100000.0
2006-12-15 23:03:00,230.392,230.422,230.366,230.366,59500000.0
2006-12-15 23:04:00,230.396,230.396,230.363,230.394,26000000.0
2006-12-15 23:05:00,230.386,230.398,230.374,230.376,39099999.0
2006-12-15 23:06:00,230.402,230.468,230.402,230.468,73000000.0
2006-12-15 23:07:00,230.478,230.484,230.45,230.45,28200000.0
2006-12-15 23:08:00,230.483,230.483,230.429,230.479,58000001.0
2006-12-15 23:09:00,230.492,230.492,230.45,230.465,37400000.0
2006-12-15 23:10:00,230.486,230.504,230.455,230.492,82600001.0
2006-12-15 23:11:00,230.503,230.523,230.488,230.502,37500000.0
2006-12-15 23:12:00,230.511,230.528,230.492,230.492,40600001.0
2006-12-15 23:13:00,230.506,230.54,230.487,230.532,59500000.0
2006-12-15 23:14:00,230.478,230.526,230.478,230.491,85300000.0
2006-12-15 23:15:00,230.473,230.523,230.468,230.512,56299999.0
2006-12-15 23:16:00,230.514,230.517,230.475,230.49,63300001.0
2006-12-15 23:17:00,230.493,230.513,230.493,230.513,22000000.0
2006-12-15 23:18:00,230.525,230.528,230.515,230.52,61200001.0
2006-12-15 23:19:00,230.509,230.561,230.509,230.553,36700000.0
2006-12-15 23:20:00,230.512,230.567,230.512,230.559,67500000.0
2006-12-15 23:21:00,230.573,230.611,230.562,230.563,59800000.0
2006-12-15 23:22:00,230.538,230.58,230.52,230.55,101499999.0
2006-12-15 23:23:00,230.555,230.635,230.555,230.563,41900000.0
2006-12-15 23:24:00,230.558,230.598,230.554,230.593,53600000.0
2006-12-15 23:25:00,230.621,230.627,230.537,230.546,47800000.0
2006-12-15 23:26:00,230.527,230.6,230.527,230.578,43800000.0
2006-12-15 23:27:00,230.586,230.601,230.572,230.582,55900000.0
2006-12-15 23:28:00,230.559,230.584,230.559,230.564,56600000.0
2006-12-15 23:29:00,230.582,230.636,230.582,230.622,32700000.0
2006-12-15 23:30:00,230.634,230.634,230.575,230.588,30900000.0
2006-12-15 23:31:00,230.592,230.592,230.531,230.531,58300000.0
2006-12-15 23:32:00,230.561,230.593,230.561,230.589,40000000.0
2006-12-15 23:33:00,230.594,230.601,230.566,230.566,29600000.0
2006-12-15 23:34:00,230.58,230.58,230.53,230.53,73700000.0
2006-12-15 23:35:00,230.578,230.587,230.567,230.575,53400000.0
2006-12-15 23:36:00,230.562,230.585,230.536,230.585,54200000.0
2006-12-15 23:37:00,230.579,230.601,230.557,230.557,43900000.0
2006-12-15 23:38:00,230.56,230.578,230.528,230.578,60300000.0
2006-12-15 23:39:00,230.58,230.59,230.573,230.583,77200000.0
2006-12-15 23:40:00,230.556,230.571,230.517,230.571,71300000.0
2006-12-15 23:41:00,230.573,230.591,230.521,230.591,55400000.0
2006-12-15 23:42:00,230.532,230.563,230.515,230.563,30300001.0
2006-12-15 23:43:00,230.599,230.608,230.558,230.567,33500000.0
2006-12-15 23:44:00,230.558,230.604,230.558,230.578,69200000.0
2006-12-15 23:45:00,230.594,230.599,230.55,230.594,59299999.0
2006-12-15 23:46:00,230.61,230.642,230.601,230.636,31100000.0
2006-12-15 23:47:00,230.611,230.651,230.609,230.648,57300000.0
2006-12-15 23:48:00,230.647,230.659,230.627,230.659,27100000.0
2006-12-15 23:49:00,230.648,230.648,230.556,230.605,47399999.0
2006-12-15 23:50:00,230.578,230.62,230.567,230.615,51000000.0
2006-12-15 23:51:00,230.61,230.622,230.598,230.61,47200000.0
2006-12-15 23:52:00,230.559,230.597,230.553,230.593,53300000.0
2006-12-15 23:53:00,230.594,230.611,230.575,230.587,83200000.0
2006-12-15 23:54:00,230.605,230.605,230.568,230.593,45700000.0
2006-12-15 23:55:00,230.586,230.613,230.558,230.591,57900000.0
2006-12-15 23:56:00,230.619,230.636,230.579,230.636,62199999.0
2006-12-15 23:57:00,230.623,230.665,230.604,230.665,52500000.0
2006-12-15 23:58:00,230.658,230.684,230.629,230.645,82400000.0
2006-12-15 23:59:00,230.662,230.68,230.634,230.656,44400000.0
2006-12-18 00:00:00,230.296,230.296,230.274,230.288,37300000.0
2006-12-18 00:01:00,230.278,230.327,230.278,230.327,48299999.0
2006-12-18 00:02:00,230.342,230.356,230.282,230.313,39500000.0
2006-12-18 00:03:00,230.324,230.336,230.307,230.336,58400000.0
2006-12-18 00:04:00,230.333,230.37,230.328,230.367,33900000.0
2006-12-18 00:05:00,230.364,230.385,230.364,230.37,38200000.0
2006-12-18 00:06:00,230.329,230.329,230.283,230.304,50600000.0
2006-12-18 00:07:00,230.326,230.356,230.297,230.356,29200000.0
2006-12-18 00:08:00,230.362,230.373,230.295,230.362,89800000.0
2006-12-18 00:09:00,230.323,230.386,230.298,230.386,49800001.0
2006-12-18 00:10:00,230.36,230.382,230.334,230.354,60900000.0
2006-12-18 00:11:00,230.435,230.527,230.345,230.351,41100000.0
2006-12-18 00:12:00,230.348,230.387,230.345,230.379,70100000.0
2006-12-18 00:13:00,230.366,230.375,230.348,230.368,83300001.0
2006-12-18 00:14:00,230.371,230.371,230.345,230.36,86000000.0
2006-12-18 00:15:00,230.336,230.396,230.336,230.382,48600000.0
2006-12-18 00:16:00,230.361,230.367,230.344,230.344,38800000.0
2006-12-18 00:17:00,230.351,230.375,230.351,230.37,37800000.0
2006-12-18 00:18:00,230.369,230.385,230.336,230.336,55000000.0
2006-12-18 00:19:00,230.365,230.37,230.341,230.361,34300000.0
2006-12-18 00:20:00,230.372,230.38,230.36,230.364,54000000.0
2006-12-18 00:21:00,230.382,230.389,230.358,230.358,60400000.0
2006-12-18 00:22:00,230.375,230.387,230.356,230.356,31800000.0
2006-12-18 00:23:00,230.348,230.348,230.328,230.348,54999999.0
2006-12-18 00:24:00,230.336,230.336,230.301,230.333,68800000.0
2006-12-18 00:25:00,230.351,230.38,230.341,230.37,30900000.0
2006-12-18 00:26:00,230.351,230.36,230.327,230.327,21400000.0
2006-12-18 00:27:00,230.385,230.4,230.34,230.34,49400000.0
2006-12-18 00:28:00,230.323,230.363,230.312,230.36,49700000.0
2006-12-18 00:29:00,230.349,230.364,230.344,230.364,69599999.0
2006-12-18 00:30:00,230.356,230.37,230.356,230.37,42700000.0
2006-12-18 00:31:00,230.395,230.395,230.364,230.378,38600000.0
2006-12-18 00:32:00,230.391,230.393,230.383,230.383,18800000.0
2006-12-18 00:33:00,230.363,230.363,230.326,230.33,58200000.0
2006-12-18 00:34:00,230.376,230.376,230.355,230.356,62000000.0
2006-12-18 00:35:00,230.358,230.365,230.337,230.365,63500000.0
2006-12-18 00:36:00,230.371,230.384,230.34,230.34,55200000.0
2006-12-18 00:37:00,230.343,230.354,230.33,230.349,62400000.0
2006-12-18 00:38:00,230.322,230.351,230.322,230.347,31400000.0
2006-12-18 00:39:00,230.319,230.348,230.313,230.342,37600000.0
2006-12-18 00:40:00,230.36,230.403,230.36,230.385,56700000.0
2006-12-18 00:41:00,230.403,230.41,230.379,230.392,66299999.0
2006-12-18 00:42:00,230.386,230.408,230.369,230.398,53900001.0
2006-12-18 00:43:00,230.405,230.405,230.345,230.345,12200000.0
2006-12-18 00:44:00,230.379,230.383,230.353,230.372,62000000.0
2006-12-18 00:45:00,230.362,230.37,230.344,230.344,23500000.0
2006-12-18 00:46:00,230.331,230.358,230.331,230.352,58800000.0
2006-12-18 00:47:00,230.356,230.365,230.341,230.349,48700000.0
2006-12-18 00:48:00,230.355,230.366,230.35,230.35,45800000.0
2006-12-18 00:49:00,230.338,230.369,230.33,230.33,50900000.0
2006-12-18 00:50:00,230.355,230.365,230.345,230.352,29600000.0
2006-12-18 00:51:00,230.361,230.372,230.33,230.334,58000000.0
2006-12-18 00:52:00,230.351,230.351,230.322,230.322,33700000.0
2006-12-18 00:53:00,230.306,230.351,230.302,230.351,40100000.0
2006-12-18 00:54:00,230.323,230.333,230.315,230.32,35200000.0
2006-12-18 00:55:00,230.316,230.337,230.311,230.337,30200000.0
2006-12-18 00:56:00,230.341,230.342,230.33,230.332,19000000.0
2006-12-18 00:57:00,230.347,230.37,230.338,230.37,59800000.0
2006-12-18 00:58:00,230.334,230.346,230.328,230.33,29800000.0
2006-12-18 00:59:00,230.338,230.346,230.332,230.34,28100000.0
2006-12-18 01:00:00,230.359,230.36,230.35,230.35,26700000.0
2006-12-18 01:01:00,230.344,230.377,230.344,230.377,97700000.0
2006-12-18 01:02:00,230.371,230.374,230.347,230.374,79600000.0
2006-12-18 01:03:00,230.349,230.383,230.339,230.378,60200001.0
2006-12-18 01:04:00,230.38,230.38,230.358,230.358,36800000.0
2006-12-18 01:05:00,230.357,230.389,230.357,230.381,73600000.0
2006-12-18 01:06:00,230.366,230.381,230.36,230.362,68000001.0
2006-12-18 01:07:00,230.381,230.407,230.381,230.382,43800000.0
2006-12-18 01:08:00,230.393,230.414,230.384,230.413,35799999.0
2006-12-18 01:09:00,230.382,230.39,230.35,230.35,37000000.0
2006-12-18 01:10:00,230.34,230.348,230.333,230.333,52600000.0
2006-12-18 01:11:00,230.339,230.365,230.335,230.338,67899999.0
2006-12-18 01:12:00,230.343,230.364,230.341,230.362,58600000.0
2006-12-18 01:13:00,230.365,230.435,230.359,230.395,42900000.0
2006-12-18 01:14:00,230.391,230.401,230.377,230.395,111700000.0
2006-12-18 01:15:00,230.377,230.398,230.371,230.371,60100000.0
2006-12-18 01:16:00,230.366,230.388,230.363,230.388,37700000.0
2006-12-18 01:17:00,230.396,230.396,230.368,230.369,69700000.0
2006-12-18 01:18:00,230.377,230.379,230.363,230.363,46400000.0
2006-12-18 01:19:00,230.359,230.379,230.352,230.379,30600000.0
2006-12-18 01:20:00,230.381,230.382,230.36,230.367,39600000.0
2006-12-18 01:21:00,230.37,230.383,230.357,230.357,60600001.0
2006-12-18 01:22:00,230.368,230.383,230.355,230.373,73399999.0
2006-12-18 01:23:00,230.369,230.384,230.364,230.377,31900000.0
2006-12-18 01:24:00,230.371,230.371,230.344,230.352,50600000.0
2006-12-18 01:25:00,230.337,230.361,230.337,230.359,19200000.0
2006-12-18 01:26:00,230.339,230.341,230.276,230.276,41200000.0
2006-12-18 01:27:00,230.288,230.32,230.288,230.291,77100000.0
2006-12-18 01:28:00,230.286,230.293,230.271,230.271,72899999.0
2006-12-18 01:29:00,230.285,230.314,230.285,230.293,40900000.0
2006-12-18 01:30:00,230.297,230.3,230.275,230.284,17300000.0
2006-12-18 01:31:00,230.285,230.314,230.285,230.299,37100000.0
2006-12-18 01:32:00,230.328,230.346,230.307,230.326,65100000.0
2006-12-18 01:33:00,230.321,230.321,230.289,230.32,49300000.0
2006-12-18 01:34:00,230.335,230.335,230.312,230.32,59700000.0
2006-12-18 01:35:00,230.319,230.322,230.301,230.312,54800000.0
2006-12-18 01:36:00,230.321,230.343,230.252,230.252,47500000.0
2006-12-18 01:37:00,230.273,230.332,230.273,230.31,26700000.0
2006-12-18 01:38:00,230.301,230.322,230.301,230.309,25100000.0
2006-12-18 01:39:00,230.316,230.316,230.272,230.272,51500000.0
2006-12-18 01:40:00,230.275,230.291,230.265,230.265,41900000.0
2006-12-18 01:41:00,230.274,230.287,230.258,230.271,36600000.0
2006-12-18 01:42:00,230.285,230.301,230.275,230.295,66300001.0
2006-12-18 01:43:00,230.293,230.304,230.283,230.295,46700000.0
2006-12-18 01:44:00,230.296,230.298,230.267,230.274,39700001.0
2006-12-18 01:45:00,230.272,230.279,230.261,230.274,77300000.0
2006-12-18 01:46:00,230.275,230.282,230.252,230.281,42800000.0
2006-12-18 01:47:00,230.263,230.263,230.252,230.261,51900000.0
2006-12-18 01:48:00,230.305,230.305,230.272,230.285,20200000.0
2006-12-18 01:49:00,230.317,230.317,230.271,230.271,38400000.0
2006-12-18 01:50:00,230.31,230.318,230.295,230.3,49500000.0
2006-12-18 01:51:00,230.288,230.312,230.288,230.302,60100001.0
2006-12-18 01:52:00,230.305,230.359,230.305,230.347,33800000.0
2006-12-18 01:53:00,230.34,230.365,230.323,230.335,46399999.0
2006-12-18 01:54:00,230.349,230.35,230.324,230.329,63700000.0
2006-12-18 01:55:00,230.333,230.382,230.333,230.38,49100000.0
2006-12-18 01:56:00,230.384,230.386,230.363,230.364,40300000.0
2006-12-18 01:57:00,230.379,230.394,230.379,230.383,51299999.0
2006-12-18 01:58:00,230.379,230.396,230.372,230.394,35300000.0
2006-12-18 01:59:00,230.418,230.426,230.392,230.397,54400001.0
2006-12-18 02:00:00,230.39,230.445,230.39,230.445,29800000.0
2006-12-18 02:01:00,230.451,230.455,230.428,230.428,39700000.0
2006-12-18 02:02:00,230.422,230.45,230.42,230.443,82000001.0
2006-12-18 02:03:00,230.443,230.455,230.431,230.455,46299999.0
2006-12-18 02:04:00,230.466,230.498,230.452,230.488,37400000.0
2006-12-18 02:05:00,230.485,230.485,230.441,230.475,51400000.0
2006-12-18 02:06:00,230.481,230.508,230.477,230.506,55700000.0
2006-12-18 02:07:00,230.511,230.517,230.494,230.494,35600000.0
2006-12-18 02:08:00,230.523,230.523,230.502,230.518,69500000.0
2006-12-18 02:09:00,230.507,230.507,230.485,230.497,25100000.0
2006-12-18 02:10:00,230.495,230.52,230.486,230.52,72399998.0
2006-12-18 02:11:00,230.509,230.525,230.507,230.523,59300000.0
2006-12-18 02:12:00,230.506,230.541,230.497,230.541,35100000.0
2006-12-18 02:13:00,230.525,230.539,230.51,230.525,53300000.0
2006-12-18 02:14:00,230.528,230.528,230.48,230.505,73800000.0
2006-12-18 02:15:00,230.522,230.534,230.507,230.51,53000000.0
2006-12-18 02:16:00,230.516,230.525,230.487,230.511,50800000.0
2006-12-18 02:17:00,230.513,230.543,230.494,230.531,21800000.0
2006-12-18 02:18:00,230.512,230.532,230.512,230.53,65300001.0
2006-12-18 02:19:00,230.518,230.518,230.473,230.473,44800000.0
2006-12-18 02:20:00,230.469,230.47,230.454,230.47,23400000.0
2006-12-18 02:21:00,230.465,230.489,230.436,230.486,54100001.0
2006-12-18 02:22:00,230.455,230.521,230.44,230.512,39800000.0
2006-12-18 02:23:00,230.516,230.525,230.491,230.52,43900000.0
2006-12-18 02:24:00,230.51,230.516,230.486,230.515,67300000.0
2006-12-18 02:25:00,230.514,230.514,230.49,230.495,59100000.0
2006-12-18 02:26:00,230.502,230.524,230.481,230.497,40700000.0
2006-12-18 02:27:00,230.489,230.498,230.461,230.498,43700000.0
2006-12-18 02:28:00,230.494,230.494,230.445,230.445,64600000.0
2006-12-18 02:29:00,230.466,230.486,230.456,230.458,74400000.0
2006-12-18 02:30:00,230.499,230.508,230.446,230.446,39300000.0
2006-12-18 02:31:00,230.51,230.51,230.493,230.495,22700000.0
2006-12-18 02:32:00,230.5,230.523,230.495,230.507,29200000.0
2006-12-18 02:33:00,230.502,230.518,230.502,230.503,45700001.0
2006-12-18 02:34:00,230.521,230.54,230.521,230.539,22300000.0
2006-12-18 02:35:00,230.53,230.548,230.52,230.536,56200001.0
2006-12-18 02:36:00,230.555,230.563,230.548,230.55,56300000.0
2006-12-18 02:37:00,230.547,230.566,230.536,230.566,40700000.0
2006-12-18 02:38:00,230.557,230.572,230.547,230.553,71400000.0
2006-12-18 02:39:00,230.554,230.567,230.514,230.514,75600000.0
2006-12-18 02:40:00,230.493,230.507,230.479,230.5,41800000.0
2006-12-18 02:41:00,230.513,230.528,230.481,230.528,58500000.0
2006-12-18 02:42:00,230.528,230.528,230.499,230.499,44600000.0
2006-12-18 02:43:00,230.54,230.54,230.451,230.465,32600000.0
2006-12-18 02:44:00,230.531,230.553,230.526,230.55,42100000.0
2006-12-18 02:45:00,230.536,230.555,230.527,230.555,72900000.0
2006-12-18 02:46:00,230.565,230.601,230.565,230.593,57200000.0
2006-12-18 02:47:00,230.584,230.589,230.557,230.589,25200000.0
2006-12-18 02:48:00,230.566,230.582,230.56,230.561,66699999.0
2006-12-18 02:49:00,230.552,230.569,230.552,230.552,30000000.0
2006-12-18 02:50:00,230.58,230.598,230.573,230.598,49100000.0
2006-12-18 02:51:00,230.603,230.612,230.557,230.612,27500000.0
2006-12-18 02:52:00,230.594,230.66,230.592,230.66,67200000.0
2006-12-18 02:53:00,230.662,230.698,230.661,230.698,48900000.0
2006-12-18 02:54:00,230.688,230.705,230.686,230.691,88999998.0
2006-12-18 02:55:00,230.66,230.673,230.607,230.633,52300000.0
2006-12-18 02:56:00,230.635,230.642,230.619,230.629,72900000.0
2006-12-18 02:57:00,230.611,230.625,230.588,230.62,65300001.0
2006-12-18 02:58:00,230.607,230.612,230.572,230.572,31200000.0
2006-12-18 02:59:00,230.553,230.553,230.516,230.528,64499999.0
2006-12-18 03:00:00,230.515,230.537,230.505,230.522,80800000.0
2006-12-18 03:01:00,230.548,230.548,230.515,230.52,40000000.0
2006-12-18 03:02:00,230.528,230.547,230.501,230.501,20800000.0
2006-12-18 03:03:00,230.509,230.528,230.506,230.511,62099999.0
2006-12-18 03:04:00,230.527,230.537,230.491,230.492,46100000.0
2006-12-18 03:05:00,230.537,230.547,230.498,230.514,68699999.0
2006-12-18 03:06:00,230.55,230.562,230.53,230.562,69900000.0
2006-12-18 03:07:00,230.529,230.529,230.504,230.513,59500000.0
2006-12-18 03:08:00,230.54,230.543,230.515,230.524,54299999.0
2006-12-18 03:09:00,230.503,230.518,230.477,230.516,48200000.0
2006-12-18 03:10:00,230.512,230.522,230.498,230.512,41000000.0
2006-12-18 03:11:00,230.524,230.53,230.514,230.514,68900000.0
2006-12-18 03:12:00,230.518,230.529,230.5,230.508,66400000.0
2006-12-18 03:13:00,230.524,230.524,230.471,230.471,36200000.0
2006-12-18 03:14:00,230.55,230.588,230.524,230.524,46500001.0
2006-12-18 03:15:00,230.507,230.527,230.472,230.527,29400000.0
2006-12-18 03:16:00,230.519,230.519,230.481,230.488,29100000.0
2006-12-18 03:17:00,230.488,230.488,230.46,230.474,43100000.0
2006-12-18 03:18:00,230.488,230.503,230.47,230.488,48000000.0
2006-12-18 03:19:00,230.494,230.496,230.464,230.488,33000000.0
2006-12-18 03:20:00,230.474,230.509,230.47,230.495,42400000.0
2006-12-18 03:21:00,230.51,230.515,230.477,230.506,59300000.0
2006-12-18 03:22:00,230.489,230.499,230.459,230.459,37700000.0
2006-12-18 03:23:00,230.496,230.496,230.464,230.467,50500000.0
2006-12-18 03:24:00,230.474,230.486,230.468,230.486,61800001.0
2006-12-18 03:25:00,230.474,230.484,230.471,230.472,71400001.0
2006-12-18 03:26:00,230.463,230.49,230.463,230.49,48700000.0
2006-12-18 03:27:00,230.466,230.485,230.451,230.469,55100000.0
2006-12-18 03:28:00,230.472,230.499,230.45,230.486,32300000.0
2006-12-18 03:29:00,230.508,230.524,230.481,230.518,28300000.0
2006-12-18 03:30:00,230.516,230.542,230.516,230.527,41900000.0
2006-12-18 03:31:00,230.533,230.538,230.518,230.521,60500000.0
2006-12-18 03:32:00,230.49,230.523,230.483,230.523,30200000.0
2006-12-18 03:33:00,230.523,230.523,230.475,230.504,28300000.0
2006-12-18 03:34:00,230.501,230.539,230.498,230.53,41600000.0
2006-12-18 03:35:00,230.52,230.532,230.497,230.497,41400000.0
2006-12-18 03:36:00,230.504,230.515,230.47,230.489,62900000.0
2006-12-18 03:37:00,230.514,230.53,230.501,230.502,96800001.0
2006-12-18 03:38:00,230.506,230.516,230.475,230.512,20100000.0
2006-12-18 03:39:00,230.521,230.567,230.521,230.567,36200000.0
2006-12-18 03:40:00,230.576,230.595,230.574,230.591,41900001.0
2006-12-18 03:41:00,230.59,230.607,230.577,230.584,66300000.0
2006-12-18 03:42:00,230.573,230.603,230.563,230.582,49900000.0
2006-12-18 03:43:00,230.57,230.597,230.563,230.597,67199999.0
2006-12-18 03:44:00,230.594,230.604,230.562,230.599,70700000.0
2006-12-18 03:45:00,230.591,230.591,230.567,230.567,42600001.0
2006-12-18 03:46:00,230.571,230.592,230.566,230.581,59399999.0
2006-12-18 03:47:00,230.61,230.631,230.609,230.623,48400000.0
2006-12-18 03:48:00,230.601,230.633,230.585,230.627,37500000.0
2006-12-18 03:49:00,230.622,230.622,230.61,230.62,41700000.0
2006-12-18 03:50:00,230.624,230.639,230.616,230.616,29399999.0
2006-12-18 03:51:00,230.607,230.619,230.571,230.581,53100000.0
2006-12-18 03:52:00,230.598,230.616,230.593,230.612,54000000.0
2006-12-18 03:53:00,230.575,230.604,230.555,230.595,48000000.0
2006-12-18 03:54:00,230.581,230.613,230.559,230.613,23100000.0
2006-12-18 03:55:00,230.619,230.621,230.608,230.621,32000000.0
2006-12-18 03:56:00,230.594,230.64,230.586,230.638,75999999.0
2006-12-18 03:57:00,230.606,230.636,230.598,230.628,68100000.0
2006-12-18 03:58:00,230.638,230.645,230.634,230.634,55400000.0
2006-12-18 03:59:00,230.641,230.653,230.64,230.648,36200000.0
2006-12-18 04:00:00,230.632,230.642,230.622,230.633,51599999.0
2006-12-18 04:01:00,230.651,230.656,230.613,230.63,59400001.0
2006-12-18 04:02:00,230.63,230.644,230.62,230.625,65000000.0
2006-12-18 04:03:00,230.634,230.634,230.592,230.595,32300000.0
2006-12-18 04:04:00,230.601,230.604,230.584,230.602,50900000.0
2006-12-18 04:05:00,230.623,230.659,230.623,230.645,63300001.0
2006-12-18 04:06:00,230.655,230.657,230.641,230.657,42100000.0
2006-12-18 04:07:00,230.649,230.649,230.611,230.611,31400000.0
2006-12-18 04:08:00,230.603,230.644,230.603,230.635,68400000.0
2006-12-18 04:09:00,230.616,230.626,230.594,230.62,63000000.0
2006-12-18 04:10:00,230.642,230.643,230.572,230.572,28000000.0
2006-12-18 04:11:00,230.617,230.617,230.563,230.585,54700000.0
2006-12-18 04:12:00,230.564,230.591,230.558,230.575,51599999.0
2006-12-18 04:13:00,230.569,230.588,230.569,230.579,34800000.0
2006-12-18 04:14:00,230.566,230.593,230.566,230.592,45999999.0
2006-12-18 04:15:00,230.582,230.598,230.549,230.598,60799999.0
2006-12-18 04:16:00,230.586,230.587,230.545,230.582,51000000.0
2006-12-18 04:17:00,230.594,230.597,230.575,230.595,49900000.0
2006-12-18 04:18:00,230.582,230.601,230.559,230.588,51000000.0
2006-12-18 04:19:00,230.579,230.579,230.55,230.579,33400000.0
2006-12-18 04:20:00,230.58,230.595,230.547,230.595,84000000.0
2006-12-18 04:21:00,230.586,230.599,230.576,230.578,39000000.0
2006-12-18 04:22:00,230.573,230.614,230.56,230.604,55900000.0
2006-12-18 04:23:00,230.592,230.592,230.558,230.57,23500000.0
2006-12-18 04:24:00,230.564,230.589,230.563,230.589,49900000.0
2006-12-18 04:25:00,230.563,230.584,230.563,230.584,41800001.0
2006-12-18 04:26:00,230.594,230.61,230.585,230.595,34500000.0
2006-12-18 04:27:00,230.552,230.59,230.539,230.575,26700000.0
2006-12-18 04:28:00,230.574,230.588,230.539,230.543,31500000.0
2006-12-18 04:29:00,230.537,230.542,230.519,230.52,46300000.0
2006-12-18 04:30:00,230.542,230.545,230.513,230.533,19700000.0
2006-12-18 04:31:00,230.587,230.587,230.519,230.528,31900000.0
2006-12-18 04:32:00,230.539,230.555,230.522,230.525,62699999.0
2006-12-18 04:33:00,230.512,230.549,230.512,230.549,23100000.0
2006-12-18 04:34:00,230.565,230.565,230.53,230.545,35900000.0
2006-12-18 04:35:00,230.546,230.573,230.54,230.572,46099999.0
2006-12-18 04:36:00,230.531,230.57,230.531,230.57,16000000.0
2006-12-18 04:37:00,230.597,230.605,230.581,230.598,28100000.0
2006-12-18 04:38:00,230.592,230.605,230.567,230.602,54800000.0
2006-12-18 04:39:00,230.607,230.607,230.556,230.578,28300000.0
2006-12-18 04:40:00,230.601,230.602,230.587,230.595,61500000.0
2006-12-18 04:41:00,230.606,230.61,230.577,230.595,34900000.0
2006-12-18 04:42:00,230.604,230.633,230.595,230.61,56100000.0
2006-12-18 04:43:00,230.623,230.632,230.602,230.632,35600000.0
2006-12-18 04:44:00,230.654,230.654,230.619,230.63,38300000.0
2006-12-18 04:45:00,230.605,230.636,230.603,230.624,48300000.0
2006-12-18 04:46:00,230.629,230.641,230.619,230.619,29800000.0
2006-12-18 04:47:00,230.63,230.635,230.625,230.63,66800000.0
2006-12-18 04:48:00,230.637,230.637,230.61,230.625,26300000.0
2006-12-18 04:49:00,230.622,230.644,230.615,230.615,45600000.0
2006-12-18 04:50:00,230.624,230.641,230.619,230.625,53400000.0
2006-12-18 04:51:00,230.616,230.623,230.587,230.605,93500001.0
2006-12-18 04:52:00,230.641,230.646,230.591,230.635,98100001.0
2006-12-18 04:53:00,230.652,230.652,230.614,230.628,90800002.0
2006-12-18 04:54:00,230.604,230.628,230.591,230.628,48200000.0
2006-12-18 04:55:00,230.638,230.653,230.635,230.651,32300000.0
2006-12-18 04:56:00,230.658,230.658,230.636,230.637,12700000.0
2006-12-18 04:57:00,230.652,230.66,230.645,230.645,39700000.0
2006-12-18 04:58:00,230.631,230.65,230.605,230.614,50500000.0
2006-12-18 04:59:00,230.656,230.676,230.641,230.676,56600000.0
2006-12-18 05:00:00,230.677,230.702,230.67,230.692,40400000.0
2006-12-18 05:01:00,230.698,230.721,230.693,230.693,49100000.0
2006-12-18 05:02:00,230.638,230.688,230.638,230.656,57500000.0
2006-12-18 05:03:00,230.669,230.683,230.656,230.674,45000000.0
2006-12-18 05:04:00,230.687,230.69,230.675,230.687,84600000.0
2006-12-18 05:05:00,230.693,230.693,230.672,230.685,37000000.0
2006-12-18 05:06:00,230.668,230.668,230.637,230.647,49100000.0
2006-12-18 05:07:00,230.654,230.676,230.636,230.658,51100001.0
2006-12-18 05:08:00,230.647,230.675,230.64,230.655,107000000.0
2006-12-18 05:09:00,230.671,230.683,230.632,230.658,52999999.0
2006-12-18 05:10:00,230.666,230.691,230.652,230.677,97300001.0
2006-12-18 05:11:00,230.694,230.694,230.667,230.677,71200001.0
2006-12-18 05:12:00,230.692,230.697,230.671,230.687,55200000.0
2006-12-18 05:13:00,230.681,230.711,230.662,230.693,35700000.0
2006-12-18 05:14:00,230.715,230.727,230.688,230.713,59200000.0
2006-12-18 05:15:00,230.726,230.74,230.707,230.72,71300000.0
2006-12-18 05:16:00,230.707,230.707,230.681,230.696,62200000.0
2006-12-18 05:17:00,230.676,230.686,230.65,230.654,32900000.0
2006-12-18 05:18:00,230.667,230.677,230.65,230.668,75100000.0
2006-12-18 05:19:00,230.687,230.7,230.672,230.672,48300000.0
2006-12-18 05:20:00,230.678,230.688,230.654,230.688,33500001.0
2006-12-18 05:21:00,230.644,230.673,230.644,230.671,39200000.0
2006-12-18 05:22:00,230.689,230.689,230.638,230.641,30700000.0
2006-12-18 05:23:00,230.678,230.69,230.665,230.665,40100000.0
2006-12-18 05:24:00,230.68,230.68,230.65,230.66,37200000.0
2006-12-18 05:25:00,230.644,230.673,230.633,230.667,53100000.0
2006-12-18 05:26:00,230.656,230.679,230.656,230.659,40500000.0
2006-12-18 05:27:00,230.667,230.673,230.607,230.64,95300001.0
2006-12-18 05:28:00,230.652,230.664,230.637,230.658,33000000.0
2006-12-18 05:29:00,230.664,230.674,230.638,230.638,70300000.0
2006-12-18 05:30:00,230.665,230.678,230.648,230.655,38100000.0
2006-12-18 05:31:00,230.65,230.679,230.65,230.657,78499999.0
2006-12-18 05:32:00,230.677,230.677,230.651,230.651,83100000.0
2006-12-18 05:33:00,230.643,230.664,230.639,230.664,74899999.0
2006-12-18 05:34:00,230.676,230.676,230.641,230.656,40800000.0
2006-12-18 05:35:00,230.674,230.686,230.656,230.674,83700000.0
2006-12-18 05:36:00,230.668,230.7,230.668,230.673,25300000.0
2006-12-18 05:37:00,230.682,230.7,230.667,230.667,55800000.0
2006-12-18 05:38:00,230.672,230.696,230.672,230.692,50600000.0
2006-12-18 05:39:00,230.679,230.694,230.679,230.68,46100001.0
2006-12-18 05:40:00,230.677,230.707,230.653,230.707,28000000.0
2006-12-18 05:41:00,230.722,230.722,230.649,230.683,47600000.0
2006-12-18 05:42:00,230.674,230.7,230.656,230.695,50100001.0
2006-12-18 05:43:00,230.692,230.705,230.67,230.67,44199999.0
2006-12-18 05:44:00,230.688,230.701,230.678,230.696,56900000.0
2006-12-18 05:45:00,230.691,230.691,230.653,230.661,52200000.0
2006-12-18 05:46:00,230.672,230.687,230.665,230.665,104000000.0
2006-12-18 05:47:00,230.67,230.682,230.64,230.652,54699999.0
2006-12-18 05:48:00,230.657,230.659,230.63,230.643,57400000.0
2006-12-18 05:49:00,230.619,230.638,230.598,230.637,46200000.0
2006-12-18 05:50:00,230.6,230.65,230.6,230.65,75000001.0
2006-12-18 05:51:00,230.646,230.659,230.623,230.626,57800000.0
2006-12-18 05:52:00,230.645,230.645,230.619,230.64,46500000.0
2006-12-18 05:53:00,230.634,230.634,230.589,230.613,52500000.0
2006-12-18 05:54:00,230.607,230.625,230.605,230.614,51200000.0
2006-12-18 05:55:00,230.62,230.634,230.572,230.573,54600001.0
2006-12-18 05:56:00,230.577,230.628,230.577,230.621,58700000.0
2006-12-18 05:57:00,230.649,230.649,230.594,230.599,49000000.0
2006-12-18 05:58:00,230.636,230.636,230.585,230.62,35600000.0
2006-12-18 05:59:00,230.656,230.664,230.612,230.645,50300000.0
2006-12-18 06:00:00,230.662,230.691,230.662,230.676,32200000.0
2006-12-18 06:01:00,230.686,230.71,230.661,230.705,65699999.0
2006-12-18 06:02:00,230.716,230.716,230.699,230.713,57800001.0
2006-12-18 06:03:00,230.715,230.754,230.715,230.744,31100000.0
2006-12-18 06:04:00,230.736,230.736,230.712,230.728,82800000.0
2006-12-18 06:05:00,230.706,230.742,230.691,230.739,80799999.0
2006-12-18 06:06:00,230.731,230.752,230.706,230.725,65800000.0
2006-12-18 06:07:00,230.732,230.732,230.703,230.72,56000000.0
2006-12-18 06:08:00,230.72,230.722,230.703,230.713,35800000.0
2006-12-18 06:09:00,230.691,230.691,230.643,230.67,61500001.0
2006-12-18 06:10:00,230.689,230.689,230.633,230.648,41900000.0
2006-12-18 06:11:00,230.636,230.678,230.629,230.678,33200000.0
2006-12-18 06:12:00,230.673,230.678,230.628,230.659,44300000.0
2006-12-18 06:13:00,230.672,230.681,230.644,230.681,26000000.0
2006-12-18 06:14:00,230.674,230.679,230.654,230.677,37200000.0
2006-12-18 06:15:00,230.656,230.66,230.647,230.655,41600000.0
2006-12-18 06:16:00,230.649,230.684,230.642,230.681,59000001.0
2006-12-18 06:17:00,230.687,230.687,230.666,230.679,55199999.0
2006-12-18 06:18:00,230.66,230.681,230.66,230.68,22500000.0
2006-12-18 06:19:00,230.685,230.686,230.654,230.659,35700000.0
2006-12-18 06:20:00,230.668,230.675,230.638,230.675,65100000.0
2006-12-18 06:21:00,230.645,230.676,230.635,230.669,55599999.0
2006-12-18 06:22:00,230.684,230.711,230.684,230.689,47000000.0
2006-12-18 06:23:00,230.708,230.715,230.688,230.7,26800000.0
2006-12-18 06:24:00,230.686,230.725,230.686,230.721,25500000.0
2006-12-18 06:25:00,230.721,230.73,230.708,230.708,45300000.0
2006-12-18 06:26:00,230.668,230.7,230.666,230.7,51000000.0
2006-12-18 06:27:00,230.682,230.696,230.671,230.694,50600000.0
2006-12-18 06:28:00,230.709,230.724,230.704,230.716,47600000.0
2006-12-18 06:29:00,230.689,230.717,230.681,230.71,80000000.0
2006-12-18 06:30:00,230.704,230.734,230.697,230.728,61600000.0
2006-12-18 06:31:00,230.714,230.719,230.701,230.705,56000000.0
2006-12-18 06:32:00,230.698,230.701,230.692,230.697,22200000.0
2006-12-18 06:33:00,230.709,230.715,230.689,230.695,34800000.0
2006-12-18 06:34:00,230.695,230.703,230.672,230.695,38600000.0
2006-12-18 06:35:00,230.694,230.706,230.689,230.69,55399999.0
2006-12-18 06:36:00,230.688,230.715,230.669,230.715,27100000.0
2006-12-18 06:37:00,230.695,230.713,230.677,230.69,39500000.0
2006-12-18 06:38:00,230.669,230.701,230.641,230.701,38700000.0
2006-12-18 06:39:00,230.698,230.7,230.673,230.695,36300000.0
2006-12-18 06:40:00,230.691,230.719,230.679,230.713,75200001.0
2006-12-18 06:41:00,230.708,230.717,230.703,230.704,48600000.0
2006-12-18 06:42:00,230.711,230.723,230.705,230.723,72100000.0
2006-12-18 06:43:00,230.726,230.738,230.714,230.735,44600000.0
2006-12-18 06:44:00,230.744,230.762,230.728,230.735,100100000.0
2006-12-18 06:45:00,230.725,230.725,230.674,230.714,52300000.0
2006-12-18 06:46:00,230.707,230.717,230.696,230.703,64100000.0
2006-12-18 06:47:00,230.694,230.709,230.69,230.705,80100000.0
2006-12-18 06:48:00,230.69,230.703,230.642,230.703,66200000.0
2006-12-18 06:49:00,230.705,230.718,230.697,230.715,33200000.0
2006-12-18 06:50:00,230.707,230.707,230.687,230.702,35800000.0
2006-12-18 06:51:00,230.701,230.702,230.676,230.697,38200000.0
2006-12-18 06:52:00,230.688,230.71,230.673,230.701,72700001.0
2006-12-18 06:53:00,230.718,230.728,230.693,230.728,33900000.0
2006-12-18 06:54:00,230.703,230.724,230.701,230.721,56599999.0
2006-12-18 06:55:00,230.713,230.734,230.705,230.729,53800001.0
2006-12-18 06:56:00,230.732,230.732,230.7,230.72,54400000.0
2006-12-18 06:57:00,230.715,230.739,230.688,230.692,77600000.0
2006-12-18 06:58:00,230.682,230.698,230.678,230.69,35000000.0
2006-12-18 06:59:00,230.689,230.724,230.685,230.701,43700000.0
2006-12-18 07:00:00,230.686,230.711,230.676,230.711,46400001.0
2006-12-18 07:01:00,230.697,230.697,230.683,230.69,15400000.0
2006-12-18 07:02:00,230.681,230.688,230.669,230.679,32300000.0
2006-12-18 07:03:00,230.68,230.686,230.665,230.68,30400000.0
2006-12-18 07:04:00,230.672,230.686,230.653,230.657,42800000.0
2006-12-18 07:05:00,230.669,230.674,230.636,230.652,50400000.0
2006-12-18 07:06:00,230.646,230.662,230.637,230.637,36200000.0
2006-12-18 07:07:00,230.628,230.642,230.598,230.627,61899999.0
2006-12-18 07:08:00,230.603,230.624,230.583,230.583,24100000.0
2006-12-18 07:09:00,230.625,230.626,230.601,230.626,19600000.0
2006-12-18 07:10:00,230.638,230.644,230.614,230.644,35700000.0
2006-12-18 07:11:00,230.64,230.647,230.609,230.619,37300000.0
2006-12-18 07:12:00,230.624,230.662,230.618,230.618,62000001.0
2006-12-18 07:13:00,230.593,230.608,230.577,230.598,46700000.0
2006-12-18 07:14:00,230.601,230.654,230.601,230.62,56900000.0
2006-12-18 07:15:00,230.619,230.635,230.597,230.619,62200000.0
2006-12-18 07:16:00,230.652,230.659,230.602,230.618,83600002.0
2006-12-18 07:17:00,230.65,230.665,230.626,230.643,25100000.0
2006-12-18 07:18:00,230.643,230.643,230.604,230.628,56100000.0
2006-12-18 07:19:00,230.652,230.652,230.63,230.638,56700000.0
2006-12-18 07:20:00,230.63,230.643,230.624,230.639,35100000.0
2006-12-18 07:21:00,230.622,230.645,230.622,230.645,47000000.0
2006-12-18 07:22:00,230.661,230.67,230.627,230.638,33900000.0
2006-12-18 07:23:00,230.66,230.705,230.66,230.699,57500000.0
2006-12-18 07:24:00,230.7,230.7,230.659,230.659,42700000.0
2006-12-18 07:25:00,230.633,230.659,230.607,230.659,79800002.0
2006-12-18 07:26:00,230.679,230.679,230.631,230.647,34200000.0
2006-12-18 07:27:00,230.639,230.639,230.605,230.639,50599999.0
2006-12-18 07:28:00,230.637,230.65,230.63,230.65,49700000.0
2006-12-18 07:29:00,230.693,230.693,230.62,230.665,93900002.0
2006-12-18 07:30:00,230.654,230.669,230.634,230.634,43000001.0
2006-12-18 07:31:00,230.669,230.673,230.652,230.659,48700000.0
2006-12-18 07:32:00,230.652,230.666,230.639,230.666,42200000.0
2006-12-18 07:33:00,230.625,230.646,230.625,230.642,45099999.0
2006-12-18 07:34:00,230.651,230.666,230.64,230.665,34300000.0
2006-12-18 07:35:00,230.642,230.671,230.642,230.649,51700000.0
2006-12-18 07:36:00,230.632,230.65,230.595,230.635,50600000.0
2006-12-18 07:37:00,230.61,230.623,230.59,230.592,41200000.0
2006-12-18 07:38:00,230.597,230.605,230.559,230.559,32900000.0
2006-12-18 07:39:00,230.598,230.639,230.587,230.634,31600000.0
2006-12-18 07:40:00,230.654,230.668,230.635,230.635,86500000.0
2006-12-18 07:41:00,230.631,230.641,230.628,230.628,35300000.0
2006-12-18 07:42:00,230.613,230.647,230.594,230.633,38900000.0
2006-12-18 07:43:00,230.621,230.624,230.608,230.615,13500000.0
2006-12-18 07:44:00,230.614,230.619,230.594,230.604,56899999.0
2006-12-18 07:45:00,230.631,230.685,230.631,230.649,53400000.0
2006-12-18 07:46:00,230.641,230.652,230.615,230.648,54500000.0
2006-12-18 07:47:00,230.643,230.664,230.612,230.664,44100000.0
2006-12-18 07:48:00,230.662,230.725,230.662,230.725,47900000.0
2006-12-18 07:49:00,230.713,230.713,230.678,230.678,19100000.0
2006-12-18 07:50:00,230.695,230.729,230.663,230.729,59800000.0
2006-12-18 07:51:00,230.737,230.747,230.693,230.747,56999999.0
2006-12-18 07:52:00,230.738,230.761,230.731,230.731,55099999.0
2006-12-18 07:53:00,230.732,230.765,230.732,230.761,33800000.0
2006-12-18 07:54:00,230.778,230.821,230.778,230.807,11600000.0
2006-12-18 07:55:00,230.785,230.816,230.785,230.801,44800000.0
2006-12-18 07:56:00,230.809,230.846,230.809,230.813,81900001.0
2006-12-18 07:57:00,230.822,230.822,230.707,230.707,57100000.0
2006-12-18 07:58:00,230.771,230.786,230.727,230.786,55600000.0
2006-12-18 07:59:00,230.784,230.794,230.747,230.791,76500001.0
2006-12-18 08:00:00,230.773,230.787,230.761,230.769,48600000.0
2006-12-18 08:01:00,230.754,230.769,230.735,230.755,63400000.0
2006-12-18 08:02:00,230.747,230.747,230.68,230.68,28700000.0
2006-12-18 08:03:00,230.738,230.748,230.727,230.727,83100001.0
2006-12-18 08:04:00,230.702,230.714,230.687,230.701,46900000.0
2006-12-18 08:05:00,230.701,230.707,230.672,230.685,30600000.0
2006-12-18 08:06:00,230.7,230.716,230.688,230.716,37700000.0
2006-12-18 08:07:00,230.701,230.724,230.701,230.717,58000001.0
2006-12-18 08:08:00,230.729,230.729,230.705,230.705,49000000.0
2006-12-18 08:09:00,230.723,230.723,230.684,230.684,25900000.0
2006-12-18 08:10:00,230.704,230.714,230.685,230.688,32800000.0
2006-12-18 08:11:00,230.684,230.697,230.657,230.697,17500000.0
2006-12-18 08:12:00,230.704,230.719,230.684,230.695,67500001.0
2006-12-18 08:13:00,230.702,230.721,230.693,230.721,41400000.0
2006-12-18 08:14:00,230.721,230.721,230.704,230.704,46100001.0
2006-12-18 08:15:00,230.673,230.714,230.655,230.692,23000000.0
2006-12-18 08:16:00,230.705,230.705,230.683,230.699,58000000.0
2006-12-18 08:17:00,230.706,230.744,230.706,230.74,55000000.0
2006-12-18 08:18:00,230.743,230.745,230.715,230.715,34500000.0
2006-12-18 08:19:00,230.718,230.73,230.716,230.73,24900000.0
2006-12-18 08:20:00,230.744,230.75,230.734,230.735,53099999.0
2006-12-18 08:21:00,230.702,230.731,230.698,230.731,49300000.0
2006-12-18 08:22:00,230.751,230.754,230.746,230.754,40200000.0
2006-12-18 08:23:00,230.73,230.756,230.717,230.748,72300001.0
2006-12-18 08:24:00,230.724,230.759,230.71,230.759,68100000.0
2006-12-18 08:25:00,230.76,230.76,230.728,230.753,45500000.0
2006-12-18 08:26:00,230.751,230.777,230.751,230.77,51000000.0
2006-12-18 08:27:00,230.745,230.774,230.728,230.744,49400000.0
2006-12-18 08:28:00,230.762,230.763,230.725,230.741,81700000.0
2006-12-18 08:29:00,230.738,230.738,230.702,230.727,21500000.0
2006-12-18 08:30:00,230.73,230.765,230.727,230.745,54600001.0
2006-12-18 08:31:00,230.757,230.757,230.672,230.72,46000000.0
2006-12-18 08:32:00,230.752,230.753,230.694,230.739,54800001.0
2006-12-18 08:33:00,230.739,230.768,230.738,230.74,63300001.0
2006-12-18 08:34:00,230.753,230.778,230.753,230.775,61800000.0
2006-12-18 08:35:00,230.734,230.734,230.691,230.713,43600000.0
2006-12-18 08:36:00,230.754,230.763,230.7,230.748,71500001.0
2006-12-18 08:37:00,230.736,230.749,230.724,230.73,84300001.0
2006-12-18 08:38:00,230.739,230.81,230.739,230.797,62200000.0
2006-12-18 08:39:00,230.812,230.818,230.781,230.79,48200000.0
2006-12-18 08:40:00,230.799,230.808,230.782,230.802,35200000.0
2006-12-18 08:41:00,230.781,230.819,230.77,230.806,63200001.0
2006-12-18 08:42:00,230.782,230.805,230.765,230.805,56300000.0
2006-12-18 08:43:00,230.796,230.796,230.771,230.774,24800000.0
2006-12-18 08:44:00,230.782,230.81,230.782,230.788,48800000.0
2006-12-18 08:45:00,230.783,230.783,230.74,230.766,51799999.0
2006-12-18 08:46:00,230.757,230.775,230.736,230.775,24800000.0
2006-12-18 08:47:00,230.749,230.749,230.695,230.695,23200000.0
2006-12-18 08:48:00,230.673,230.692,230.65,230.69,32600000.0
2006-12-18 08:49:00,230.684,230.695,230.643,230.672,51100000.0
2006-12-18 08:50:00,230.705,230.715,230.678,230.695,26000000.0
2006-12-18 08:51:00,230.688,230.702,230.68,230.702,34500001.0
2006-12-18 08:52:00,230.701,230.701,230.633,230.691,68000000.0
2006-12-18 08:53:00,230.671,230.671,230.644,230.662,31400000.0
2006-12-18 08:54:00,230.658,230.686,230.658,230.686,77500001.0
2006-12-18 08:55:00,230.681,230.685,230.642,230.685,48400000.0
2006-12-18 08:56:00,230.659,230.669,230.642,230.659,31100000.0
2006-12-18 08:57:00,230.669,230.7,230.669,230.67,14300000.0
2006-12-18 08:58:00,230.667,230.672,230.626,230.635,39700000.0
2006-12-18 08:59:00,230.635,230.646,230.618,230.646,87700001.0
2006-12-18 09:00:00,230.645,230.656,230.631,230.634,75600000.0
2006-12-18 09:01:00,230.595,230.645,230.595,230.645,47400000.0
2006-12-18 09:02:00,230.631,230.656,230.621,230.656,30400000.0
2006-12-18 09:03:00,230.528,230.653,230.525,230.653,62200000.0
2006-12-18 09:04:00,230.63,230.649,230.625,230.63,36000000.0
2006-12-18 09:05:00,230.616,230.62,230.597,230.607,75600000.0
2006-12-18 09:06:00,230.599,230.611,230.598,230.6,33500000.0
2006-12-18 09:07:00,230.6,230.618,230.6,230.601,34000000.0
2006-12-18 09:08:00,230.597,230.619,230.597,230.6,35499999.0
2006-12-18 09:09:00,230.606,230.644,230.59,230.627,36900000.0
2006-12-18 09:10:00,230.646,230.658,230.614,230.65,36200001.0
2006-12-18 09:11:00,230.646,230.647,230.628,230.628,41900000.0
2006-12-18 09:12:00,230.621,230.642,230.621,230.628,29900000.0
2006-12-18 09:13:00,230.625,230.653,230.625,230.653,45500000.0
2006-12-18 09:14:00,230.675,230.691,230.674,230.691,30600000.0
2006-12-18 09:15:00,230.708,230.708,230.679,230.696,41800000.0
2006-12-18 09:16:00,230.706,230.714,230.673,230.71,102900001.0
2006-12-18 09:17:00,230.694,230.704,230.686,230.704,39400000.0
2006-12-18 09:18:00,230.714,230.735,230.67,230.699,46100000.0
2006-12-18 09:19:00,230.725,230.729,230.672,230.672,24100000.0
2006-12-18 09:20:00,230.696,230.704,230.688,230.695,28500000.0
2006-12-18 09:21:00,230.738,230.772,230.738,230.769,41300000.0
2006-12-18 09:22:00,230.766,230.782,230.742,230.782,73099999.0
2006-12-18 09:23:00,230.811,230.813,230.777,230.813,37300001.0
2006-12-18 09:24:00,230.802,230.802,230.727,230.765,35700000.0
2006-12-18 09:25:00,230.785,230.791,230.76,230.772,41700000.0
2006-12-18 09:26:00,230.782,230.782,230.752,230.753,48999999.0
2006-12-18 09:27:00,230.759,230.765,230.724,230.765,64699999.0
2006-12-18 09:28:00,230.806,230.834,230.785,230.834,32100000.0
2006-12-18 09:29:00,230.819,230.844,230.808,230.838,50800000.0
2006-12-18 09:30:00,230.83,230.854,230.826,230.848,32200000.0
2006-12-18 09:31:00,230.839,230.839,230.8,230.823,31900000.0
2006-12-18 09:32:00,230.836,230.841,230.786,230.786,46900000.0
2006-12-18 09:33:00,230.784,230.808,230.778,230.795,39300000.0
2006-12-18 09:34:00,230.79,230.79,230.755,230.779,49300000.0
2006-12-18 09:35:00,230.775,230.815,230.764,230.815,40600000.0
2006-12-18 09:36:00,230.828,230.828,230.792,230.812,40700000.0
2006-12-18 09:37:00,230.809,230.82,230.789,230.809,45900000.0
2006-12-18 09:38:00,230.796,230.815,230.796,230.802,27000000.0
2006-12-18 09:39:00,230.812,230.813,230.774,230.783,44400000.0
2006-12-18 09:40:00,230.81,230.81,230.766,230.791,35900000.0
2006-12-18 09:41:00,230.787,230.787,230.746,230.746,30400000.0
2006-12-18 09:42:00,230.742,230.769,230.732,230.732,58300000.0
2006-12-18 09:43:00,230.731,230.746,230.714,230.735,21800000.0
2006-12-18 09:44:00,230.748,230.779,230.748,230.776,24400000.0
2006-12-18 09:45:00,230.77,230.77,230.706,230.77,45700000.0
2006-12-18 09:46:00,230.783,230.822,230.766,230.81,58600000.0
2006-12-18 09:47:00,230.79,230.79,230.721,230.721,20600000.0
2006-12-18 09:48:00,230.719,230.763,230.717,230.763,50900000.0
2006-12-18 09:49:00,230.776,230.797,230.772,230.772,42500000.0
2006-12-18 09:50:00,230.808,230.808,230.763,230.774,71799999.0
2006-12-18 09:51:00,230.772,230.793,230.768,230.771,65500000.0
2006-12-18 09:52:00,230.761,230.792,230.757,230.779,52800000.0
2006-12-18 09:53:00,230.775,230.775,230.726,230.747,47600000.0
2006-12-18 09:54:00,230.715,230.726,230.7,230.7,64800001.0
2006-12-18 09:55:00,230.696,230.735,230.693,230.735,19700000.0
2006-12-18 09:56:00,230.716,230.716,230.665,230.695,65500001.0
2006-12-18 09:57:00,230.697,230.751,230.697,230.745,77600000.0
2006-12-18 09:58:00,230.754,230.754,230.735,230.751,48000000.0
2006-12-18 09:59:00,230.775,230.791,230.754,230.767,50200000.0
2006-12-18 10:00:00,230.775,230.779,230.731,230.731,69500000.0
2006-12-18 10:01:00,230.716,230.758,230.694,230.745,41400000.0
2006-12-18 10:02:00,230.747,230.747,230.704,230.717,66999999.0
2006-12-18 10:03:00,230.706,230.731,230.694,230.706,77600000.0
2006-12-18 10:04:00,230.702,230.716,230.683,230.683,55699999.0
2006-12-18 10:05:00,230.683,230.691,230.659,230.691,24800000.0
2006-12-18 10:06:00,230.705,230.707,230.682,230.682,39600000.0
2006-12-18 10:07:00,230.673,230.68,230.663,230.669,36200000.0
2006-12-18 10:08:00,230.65,230.666,230.648,230.666,23500000.0
2006-12-18 10:09:00,230.666,230.683,230.658,230.658,45500000.0
2006-12-18 10:10:00,230.659,230.662,230.605,230.643,36500000.0
2006-12-18 10:11:00,230.634,230.64,230.619,230.639,24700000.0
2006-12-18 10:12:00,230.627,230.629,230.614,230.625,43100000.0
2006-12-18 10:13:00,230.614,230.629,230.602,230.606,47200001.0
2006-12-18 10:14:00,230.619,230.621,230.594,230.594,21600000.0
2006-12-18 10:15:00,230.583,230.585,230.558,230.558,46300001.0
2006-12-18 10:16:00,230.567,230.569,230.493,230.493,26300000.0
2006-12-18 10:17:00,230.48,230.552,230.48,230.548,20600000.0
2006-12-18 10:18:00,230.524,230.532,230.506,230.509,50600000.0
2006-12-18 10:19:00,230.467,230.498,230.466,230.495,46200000.0
2006-12-18 10:20:00,230.501,230.538,230.489,230.525,51100000.0
2006-12-18 10:21:00,230.524,230.539,230.49,230.509,72799999.0
2006-12-18 10:22:00,230.53,230.569,230.503,230.566,37600000.0
2006-12-18 10:23:00,230.567,230.567,230.523,230.55,52000000.0
2006-12-18 10:24:00,230.515,230.525,230.506,230.506,35200000.0
2006-12-18 10:25:00,230.502,230.508,230.461,230.481,60800000.0
2006-12-18 10:26:00,230.498,230.522,230.479,230.481,50600000.0
2006-12-18 10:27:00,230.483,230.506,230.481,230.5,66600000.0
2006-12-18 10:28:00,230.495,230.495,230.472,230.472,48200001.0
2006-12-18 10:29:00,230.482,230.487,230.429,230.487,47900000.0
2006-12-18 10:30:00,230.478,230.478,230.415,230.45,77400000.0
2006-12-18 10:31:00,230.481,230.483,230.451,230.467,81300001.0
2006-12-18 10:32:00,230.476,230.49,230.456,230.456,38800000.0
2006-12-18 10:33:00,230.453,230.466,230.437,230.442,90000000.0
2006-12-18 10:34:00,230.442,230.442,230.424,230.436,33700000.0
2006-12-18 10:35:00,230.448,230.454,230.431,230.443,75000000.0
2006-12-18 10:36:00,230.468,230.498,230.468,230.475,54900000.0
2006-12-18 10:37:00,230.475,230.48,230.448,230.448,18800000.0
2006-12-18 10:38:00,230.442,230.448,230.419,230.419,36400000.0
2006-12-18 10:39:00,230.403,230.418,230.374,230.376,74600000.0
2006-12-18 10:40:00,230.356,230.401,230.337,230.375,47300000.0
2006-12-18 10:41:00,230.374,230.422,230.359,230.422,72400000.0
2006-12-18 10:42:00,230.4,230.41,230.366,230.402,33600000.0
2006-12-18 10:43:00,230.395,230.425,230.386,230.423,40700000.0
2006-12-18 10:44:00,230.439,230.439,230.351,230.399,50900000.0
2006-12-18 10:45:00,230.411,230.445,230.397,230.445,58000001.0
2006-12-18 10:46:00,230.459,230.509,230.452,230.456,66900001.0
2006-12-18 10:47:00,230.474,230.492,230.459,230.48,83600000.0
2006-12-18 10:48:00,230.486,230.497,230.474,230.497,56800000.0
2006-12-18 10:49:00,230.498,230.501,230.474,230.501,41100000.0
2006-12-18 10:50:00,230.516,230.533,230.483,230.523,48300000.0
2006-12-18 10:51:00,230.537,230.544,230.517,230.536,51900000.0
2006-12-18 10:52:00,230.53,230.54,230.514,230.525,59800000.0
2006-12-18 10:53:00,230.521,230.528,230.488,230.51,56600000.0
2006-12-18 10:54:00,230.473,230.513,230.452,230.465,30200000.0
2006-12-18 10:55:00,230.459,230.505,230.459,230.5,31100000.0
2006-12-18 10:56:00,230.52,230.539,230.496,230.532,48500000.0
2006-12-18 10:57:00,230.541,230.541,230.524,230.531,28700000.0
2006-12-18 10:58:00,230.536,230.561,230.536,230.557,62100000.0
2006-12-18 10:59:00,230.552,230.561,230.516,230.516,37700000.0
2006-12-18 11:00:00,230.517,230.523,230.508,230.508,26200000.0
2006-12-18 11:01:00,230.516,230.522,230.512,230.52,62900000.0
2006-12-18 11:02:00,230.502,230.523,230.476,230.516,52300000.0
2006-12-18 11:03:00,230.516,230.53,230.512,230.526,41300000.0
2006-12-18 11:04:00,230.522,230.522,230.477,230.49,48400000.0
2006-12-18 11:05:00,230.469,230.481,230.465,230.465,80900000.0
2006-12-18 11:06:00,230.455,230.474,230.425,230.474,32900000.0
2006-12-18 11:07:00,230.466,230.493,230.463,230.471,61000001.0
2006-12-18 11:08:00,230.461,230.488,230.431,230.488,29100000.0
2006-12-18 11:09:00,230.515,230.515,230.479,230.483,46600000.0
2006-12-18 11:10:00,230.479,230.493,230.441,230.441,69700000.0
2006-12-18 11:11:00,230.445,230.456,230.423,230.452,46700000.0
2006-12-18 11:12:00,230.46,230.469,230.449,230.465,71000000.0
2006-12-18 11:13:00,230.465,230.47,230.442,230.444,38700000.0
2006-12-18 11:14:00,230.449,230.48,230.444,230.444,49900000.0
2006-12-18 11:15:00,230.426,230.432,230.39,230.39,41400000.0
2006-12-18 11:16:00,230.391,230.392,230.36,230.367,32000000.0
2006-12-18 11:17:00,230.351,230.37,230.337,230.367,56800000.0
2006-12-18 11:18:00,230.331,230.331,230.308,230.315,41099999.0
2006-12-18 11:19:00,230.333,230.347,230.331,230.338,55100000.0
2006-12-18 11:20:00,230.332,230.347,230.254,230.261,48200000.0
2006-12-18 11:21:00,230.262,230.262,230.193,230.201,35100000.0
2006-12-18 11:22:00,230.195,230.218,230.195,230.21,65300000.0
2006-12-18 11:23:00,230.218,230.242,230.201,230.201,25200000.0
2006-12-18 11:24:00,230.226,230.263,230.217,230.257,67000000.0
2006-12-18 11:25:00,230.241,230.241,230.196,230.204,28400000.0
2006-12-18 11:26:00,230.189,230.198,230.165,230.19,33600000.0
2006-12-18 11:27:00,230.191,230.223,230.189,230.223,22800000.0
2006-12-18 11:28:00,230.241,230.246,230.197,230.207,77600000.0
2006-12-18 11:29:00,230.252,230.252,230.21,230.237,27900000.0
2006-12-18 11:30:00,230.259,230.285,230.243,230.268,70800000.0
2006-12-18 11:31:00,230.27,230.311,230.246,230.311,19200000.0
2006-12-18 11:32:00,230.333,230.339,230.3,230.308,40200001.0
2006-12-18 11:33:00,230.321,230.336,230.303,230.335,70500001.0
2006-12-18 11:34:00,230.323,230.345,230.323,230.345,85300000.0
2006-12-18 11:35:00,230.311,230.321,230.277,230.321,31400000.0
2006-12-18 11:36:00,230.34,230.348,230.321,230.348,58300000.0
2006-12-18 11:37:00,230.344,230.368,230.344,230.352,38999999.0
2006-12-18 11:38:00,230.361,230.385,230.361,230.378,28600000.0
2006-12-18 11:39:00,230.357,230.357,230.333,230.348,56700000.0
2006-12-18 11:40:00,230.327,230.327,230.312,230.313,37200000.0
2006-12-18 11:41:00,230.295,230.306,230.273,230.295,44400000.0
2006-12-18 11:42:00,230.306,230.312,230.292,230.308,73100000.0
2006-12-18 11:43:00,230.3,230.3,230.235,230.26,57600000.0
2006-12-18 11:44:00,230.278,230.297,230.273,230.277,52100000.0
2006-12-18 11:45:00,230.25,230.273,230.242,230.27,56100000.0
2006-12-18 11:46:00,230.256,230.256,230.24,230.242,59699999.0
2006-12-18 11:47:00,230.253,230.278,230.243,230.26,50599999.0
2006-12-18 11:48:00,230.271,230.296,230.269,230.274,65299999.0
2006-12-18 11:49:00,230.265,230.313,230.26,230.26,46500000.0
2006-12-18 11:50:00,230.249,230.251,230.21,230.225,58799999.0
2006-12-18 11:51:00,230.248,230.274,230.248,230.261,48600000.0
2006-12-18 11:52:00,230.252,230.301,230.243,230.301,43100000.0
2006-12-18 11:53:00,230.315,230.315,230.278,230.292,70600001.0
2006-12-18 11:54:00,230.322,230.36,230.322,230.358,27200000.0
2006-12-18 11:55:00,230.363,230.372,230.336,230.372,59300000.0
2006-12-18 11:56:00,230.361,230.361,230.341,230.346,60099999.0
2006-12-18 11:57:00,230.333,230.351,230.323,230.347,72700000.0
2006-12-18 11:58:00,230.328,230.342,230.317,230.326,49900000.0
2006-12-18 11:59:00,230.354,230.354,230.33,230.354,44500000.0
2006-12-18 12:00:00,230.375,230.375,230.342,230.374,37700000.0
2006-12-18 12:01:00,230.366,230.366,230.342,230.342,27600000.0
2006-12-18 12:02:00,230.35,230.37,230.35,230.37,64300000.0
2006-12-18 12:03:00,230.361,230.372,230.335,230.367,54700000.0
2006-12-18 12:04:00,230.359,230.359,230.309,230.316,37000000.0
2006-12-18 12:05:00,230.313,230.313,230.301,230.302,47900000.0
2006-12-18 12:06:00,230.303,230.317,230.278,230.282,12300000.0
2006-12-18 12:07:00,230.313,230.319,230.277,230.305,87900000.0
2006-12-18 12:08:00,230.301,230.32,230.276,230.32,67000000.0
2006-12-18 12:09:00,230.317,230.317,230.248,230.248,35600000.0
2006-12-18 12:10:00,230.236,230.264,230.216,230.241,32500000.0
2006-12-18 12:11:00,230.232,230.232,230.171,230.21,37900000.0
2006-12-18 12:12:00,230.212,230.216,230.181,230.202,49600000.0
2006-12-18 12:13:00,230.193,230.193,230.151,230.159,60500000.0
2006-12-18 12:14:00,230.145,230.145,230.083,230.095,19400000.0
2006-12-18 12:15:00,230.088,230.145,230.076,230.142,33900000.0
2006-12-18 12:16:00,230.144,230.172,230.134,230.139,102000000.0
2006-12-18 12:17:00,230.14,230.14,230.108,230.127,64300000.0
2006-12-18 12:18:00,230.126,230.13,230.047,230.047,33800001.0
2006-12-18 12:19:00,230.037,230.05,229.991,230.006,53000000.0
2006-12-18 12:20:00,230.002,230.002,229.964,229.982,66800001.0
2006-12-18 12:21:00,230.003,230.023,229.957,230.005,85699999.0
2006-12-18 12:22:00,230.002,230.013,229.955,229.962,57500000.0
2006-12-18 12:23:00,229.959,229.959,229.918,229.925,24000000.0
2006-12-18 12:24:00,229.906,229.993,229.906,229.993,32800000.0
2006-12-18 12:25:00,229.995,229.997,229.934,229.95,42300000.0
2006-12-18 12:26:00,229.946,229.956,229.933,229.947,42300000.0
2006-12-18 12:27:00,229.94,229.96,229.933,229.96,53200001.0
2006-12-18 12:28:00,229.949,229.949,229.889,229.913,47200000.0
2006-12-18 12:29:00,229.92,229.947,229.861,229.861,43400000.0
2006-12-18 12:30:00,229.879,229.879,229.84,229.863,33499999.0
2006-12-18 12:31:00,229.854,229.854,229.772,229.772,96600000.0
2006-12-18 12:32:00,229.739,229.739,229.678,229.705,21200000.0
2006-12-18 12:33:00,229.706,229.706,229.661,229.666,39900000.0
2006-12-18 12:34:00,229.683,229.691,229.678,229.686,47300000.0
2006-12-18 12:35:00,229.704,229.708,229.646,229.653,33900000.0
2006-12-18 12:36:00,229.649,229.667,229.645,229.651,66200000.0
2006-12-18 12:37:00,229.66,229.66,229.626,229.64,60800000.0
2006-12-18 12:38:00,229.64,229.659,229.628,229.645,66400000.0
2006-12-18 12:39:00,229.628,229.657,229.62,229.624,53700000.0
2006-12-18 12:40:00,229.639,229.639,229.603,229.606,60500002.0
2006-12-18 12:41:00,229.635,229.659,229.635,229.637,68799999.0
2006-12-18 12:42:00,229.637,229.637,229.596,229.6,53200000.0
2006-12-18 12:43:00,229.601,229.613,229.593,229.603,29800000.0
2006-12-18 12:44:00,229.577,229.599,229.562,229.562,42000000.0
2006-12-18 12:45:00,229.55,229.552,229.528,229.528,88600000.0
2006-12-18 12:46:00,229.523,229.532,229.488,229.488,82500001.0
2006-12-18 12:47:00,229.477,229.48,229.418,229.419,100900001.0
2006-12-18 12:48:00,229.416,229.448,229.402,229.448,36400000.0
2006-12-18 12:49:00,229.455,229.481,229.445,229.445,58700000.0
2006-12-18 12:50:00,229.455,229.498,229.448,229.498,85000000.0
2006-12-18 12:51:00,229.504,229.504,229.475,229.496,35700000.0
2006-12-18 12:52:00,229.496,229.496,229.445,229.473,141400001.0
2006-12-18 12:53:00,229.483,229.528,229.483,229.519,48000001.0
2006-12-18 12:54:00,229.548,229.568,229.505,229.568,38700000.0
2006-12-18 12:55:00,229.547,229.622,229.52,229.622,61100000.0
2006-12-18 12:56:00,229.623,229.665,229.606,229.665,27900000.0
2006-12-18 12:57:00,229.692,229.736,229.675,229.736,48200001.0
2006-12-18 12:58:00,229.745,229.882,229.734,229.882,48400000.0
2006-12-18 12:59:00,229.842,229.866,229.821,229.85,37500000.0
2006-12-18 13:00:00,229.837,229.927,229.837,229.926,62300000.0
2006-12-18 13:01:00,229.931,229.937,229.91,229.933,55200000.0
2006-12-18 13:02:00,229.93,229.93,229.899,229.902,58099999.0
2006-12-18 13:03:00,229.925,229.926,229.896,229.923,73700000.0
2006-12-18 13:04:00,229.934,229.939,229.905,229.905,67700000.0
2006-12-18 13:05:00,229.921,229.924,229.898,229.924,67199999.0
2006-12-18 13:06:00,229.91,229.91,229.874,229.902,71800000.0
2006-12-18 13:07:00,229.895,229.938,229.888,229.938,42900000.0
2006-12-18 13:08:00,229.923,229.923,229.878,229.901,26600000.0
2006-12-18 13:09:00,229.903,229.925,229.897,229.905,37400000.0
2006-12-18 13:10:00,229.905,229.926,229.892,229.916,33200000.0
2006-12-18 13:11:00,229.91,229.918,229.882,229.918,30100000.0
2006-12-18 13:12:00,229.91,229.935,229.878,229.935,61000000.0
2006-12-18 13:13:00,229.915,229.931,229.9,229.929,55700000.0
2006-12-18 13:14:00,229.954,229.968,229.947,229.957,75800001.0
2006-12-18 13:15:00,229.96,229.984,229.948,229.966,42800000.0
2006-12-18 13:16:00,229.981,229.981,229.96,229.962,72500000.0
2006-12-18 13:17:00,229.958,229.983,229.958,229.966,56900000.0
2006-12-18 13:18:00,229.988,229.988,229.948,229.965,124400001.0
2006-12-18 13:19:00,229.949,229.949,229.92,229.93,58699999.0
2006-12-18 13:20:00,229.92,229.92,229.886,229.902,70799999.0
2006-12-18 13:21:00,229.919,229.937,229.876,229.876,32600000.0
2006-12-18 13:22:00,229.871,229.889,229.864,229.889,43200001.0
2006-12-18 13:23:00,229.9,229.9,229.85,229.86,57800000.0
2006-12-18 13:24:00,229.874,229.884,229.835,229.837,22400000.0
2006-12-18 13:25:00,229.818,229.853,229.818,229.824,44900000.0
2006-12-18 13:26:00,229.829,229.829,229.798,229.811,65100001.0
2006-12-18 13:27:00,229.806,229.823,229.796,229.797,75300000.0
2006-12-18 13:28:00,229.78,229.793,229.759,229.77,55699999.0
2006-12-18 13:29:00,229.776,229.795,229.776,229.794,37900000.0
2006-12-18 13:30:00,229.784,229.813,229.769,229.813,46000000.0
2006-12-18 13:31:00,229.815,229.815,229.786,229.797,24600000.0
2006-12-18 13:32:00,229.779,229.792,229.763,229.776,76400000.0
2006-12-18 13:33:00,229.779,229.787,229.766,229.766,25600000.0
2006-12-18 13:34:00,229.751,229.767,229.734,229.767,39300000.0
2006-12-18 13:35:00,229.742,229.755,229.727,229.755,72300001.0
2006-12-18 13:36:00,229.739,229.776,229.714,229.763,57800000.0
2006-12-18 13:37:00,229.776,229.785,229.776,229.777,28000000.0
2006-12-18 13:38:00,229.764,229.768,229.736,229.741,44900000.0
2006-12-18 13:39:00,229.758,229.765,229.729,229.762,46300000.0
2006-12-18 13:40:00,229.747,229.766,229.739,229.741,69700000.0
2006-12-18 13:41:00,229.738,229.738,229.682,229.682,38600000.0
2006-12-18 13:42:00,229.678,229.684,229.66,229.66,33100000.0
2006-12-18 13:43:00,229.678,229.678,229.663,229.677,58200000.0
2006-12-18 13:44:00,229.67,229.686,229.665,229.668,43100000.0
2006-12-18 13:45:00,229.649,229.69,229.649,229.675,61799999.0
2006-12-18 13:46:00,229.681,229.695,229.681,229.688,47100000.0
2006-12-18 13:47:00,229.694,229.701,229.654,229.701,43500000.0
2006-12-18 13:48:00,229.721,229.733,229.713,229.714,31500000.0
2006-12-18 13:49:00,229.721,229.721,229.702,229.702,53599999.0
2006-12-18 13:50:00,229.682,229.682,229.637,229.639,53000000.0
2006-12-18 13:51:00,229.648,229.684,229.633,229.679,64200000.0
2006-12-18 13:52:00,229.7,229.707,229.676,229.676,35200000.0
2006-12-18 13:53:00,229.663,229.671,229.655,229.671,36300000.0
2006-12-18 13:54:00,229.685,229.705,229.634,229.643,44600000.0
2006-12-18 13:55:00,229.674,229.704,229.67,229.67,19700000.0
2006-12-18 13:56:00,229.651,229.659,229.626,229.629,39500000.0
2006-12-18 13:57:00,229.641,229.659,229.628,229.649,51600000.0
2006-12-18 13:58:00,229.666,229.682,229.659,229.682,80800000.0
2006-12-18 13:59:00,229.673,229.694,229.672,229.694,80700000.0
2006-12-18 14:00:00,229.701,229.729,229.667,229.678,41100000.0
2006-12-18 14:01:00,229.665,229.686,229.649,229.686,53000000.0
2006-12-18 14:02:00,229.693,229.702,229.661,229.661,61400001.0
2006-12-18 14:03:00,229.66,229.668,229.642,229.664,42900001.0
2006-12-18 14:04:00,229.645,229.67,229.638,229.649,43500000.0
2006-12-18 14:05:00,229.641,229.645,229.624,229.645,69800000.0
2006-12-18 14:06:00,229.627,229.649,229.588,229.634,31800000.0
2006-12-18 14:07:00,229.652,229.652,229.591,229.591,85099999.0
2006-12-18 14:08:00,229.667,229.672,229.616,229.665,59300000.0
2006-12-18 14:09:00,229.67,229.679,229.629,229.633,35700000.0
2006-12-18 14:10:00,229.644,229.676,229.635,229.676,47300000.0
2006-12-18 14:11:00,229.677,229.693,229.672,229.691,62900000.0
2006-12-18 14:12:00,229.692,229.709,229.672,229.68,44800000.0
2006-12-18 14:13:00,229.69,229.715,229.671,229.675,55700000.0
2006-12-18 14:14:00,229.673,229.687,229.666,229.687,46200000.0
2006-12-18 14:15:00,229.697,229.697,229.628,229.658,75700000.0
2006-12-18 14:16:00,229.685,229.69,229.677,229.69,51400000.0
2006-12-18 14:17:00,229.672,229.695,229.662,229.695,66500000.0
2006-12-18 14:18:00,229.683,229.706,229.673,229.706,26500000.0
2006-12-18 14:19:00,229.703,229.718,229.682,229.713,19800000.0
2006-12-18 14:20:00,229.712,229.715,229.667,229.698,58100000.0
2006-12-18 14:21:00,229.659,229.659,229.607,229.615,65500000.0
2006-12-18 14:22:00,229.599,229.619,229.596,229.605,86099999.0
2006-12-18 14:23:00,229.606,229.606,229.548,229.551,47899999.0
2006-12-18 14:24:00,229.556,229.58,229.546,229.546,79400002.0
2006-12-18 14:25:00,229.541,229.568,229.527,229.54,53900000.0
2006-12-18 14:26:00,229.549,229.561,229.537,229.547,41300000.0
2006-12-18 14:27:00,229.546,229.592,229.546,229.56,69300000.0
2006-12-18 14:28:00,229.618,229.638,229.577,229.589,77000001.0
2006-12-18 14:29:00,229.58,229.624,229.558,229.624,85400000.0
2006-12-18 14:30:00,229.62,229.642,229.62,229.635,55400000.0
2006-12-18 14:31:00,229.639,229.645,229.615,229.638,41900000.0
2006-12-18 14:32:00,229.623,229.693,229.615,229.693,30000000.0
2006-12-18 14:33:00,229.719,229.723,229.683,229.696,106199999.0
2006-12-18 14:34:00,229.694,229.747,229.692,229.745,82600000.0
2006-12-18 14:35:00,229.739,229.756,229.723,229.725,21700000.0
2006-12-18 14:36:00,229.734,229.742,229.702,229.702,44700000.0
2006-12-18 14:37:00,229.671,229.688,229.649,229.649,32500000.0
2006-12-18 14:38:00,229.648,229.676,229.646,229.676,41400000.0
2006-12-18 14:39:00,229.644,229.664,229.617,229.647,55400000.0
2006-12-18 14:40:00,229.646,229.646,229.602,229.606,40900000.0
2006-12-18 14:41:00,229.626,229.627,229.612,229.614,30000000.0
2006-12-18 14:42:00,229.629,229.642,229.61,229.619,57700000.0
2006-12-18 14:43:00,229.6,229.6,229.57,229.57,20700000.0
2006-12-18 14:44:00,229.605,229.605,229.559,229.568,42800000.0
2006-12-18 14:45:00,229.602,229.627,229.592,229.599,64800000.0
2006-12-18 14:46:00,229.594,229.619,229.59,229.603,33900000.0
2006-12-18 14:47:00,229.595,229.633,229.571,229.62,44800000.0
2006-12-18 14:48:00,229.595,229.632,229.574,229.632,26400000.0
2006-12-18 14:49:00,229.636,229.65,229.621,229.634,35500000.0
2006-12-18 14:50:00,229.631,229.636,229.593,229.636,42900000.0
2006-12-18 14:51:00,229.641,229.7,229.641,229.7,97600000.0
2006-12-18 14:52:00,229.722,229.724,229.679,229.689,58500000.0
2006-12-18 14:53:00,229.679,229.686,229.631,229.686,38500000.0
2006-12-18 14:54:00,229.682,229.716,229.67,229.712,63100001.0
2006-12-18 14:55:00,229.728,229.728,229.668,229.668,69099999.0
2006-12-18 14:56:00,229.729,229.729,229.696,229.708,29900000.0
2006-12-18 14:57:00,229.703,229.703,229.688,229.688,30700000.0
2006-12-18 14:58:00,229.697,229.697,229.654,229.669,49000000.0
2006-12-18 14:59:00,229.668,229.697,229.654,229.697,18000000.0
2006-12-18 15:00:00,229.725,229.738,229.725,229.729,52400000.0
2006-12-18 15:01:00,229.728,229.739,229.715,229.728,35500000.0
2006-12-18 15:02:00,229.731,229.753,229.704,229.753,21900000.0
2006-12-18 15:03:00,229.759,229.76,229.719,229.758,50500001.0
2006-12-18 15:04:00,229.756,229.775,229.716,229.741,32400000.0
2006-12-18 15:05:00,229.729,229.744,229.688,229.688,66700002.0
2006-12-18 15:06:00,229.732,229.741,229.717,229.732,57900000.0
2006-12-18 15:07:00,229.755,229.77,229.701,229.701,72000001.0
2006-12-18 15:08:00,229.753,229.757,229.728,229.746,49300000.0
2006-12-18 15:09:00,229.72,229.729,229.717,229.721,32900000.0
2006-12-18 15:10:00,229.701,229.701,229.64,229.674,44700000.0
2006-12-18 15:11:00,229.68,229.745,229.68,229.745,54500001.0
2006-12-18 15:12:00,229.73,229.73,229.697,229.697,25500000.0
2006-12-18 15:13:00,229.685,229.768,229.685,229.73,73400000.0
2006-12-18 15:14:00,229.739,229.793,229.739,229.793,63500001.0
2006-12-18 15:15:00,229.79,229.79,229.768,229.781,25100000.0
2006-12-18 15:16:00,229.794,229.794,229.743,229.783,26300000.0
2006-12-18 15:17:00,229.788,229.788,229.764,229.785,25900000.0
2006-12-18 15:18:00,229.779,229.781,229.752,229.781,26400000.0
2006-12-18 15:19:00,229.782,229.792,229.745,229.773,60900000.0
2006-12-18 15:20:00,229.766,229.822,229.766,229.822,52600001.0
2006-12-18 15:21:00,229.807,229.831,229.793,229.799,56800000.0
2006-12-18 15:22:00,229.82,229.85,229.819,229.844,89600000.0
2006-12-18 15:23:00,229.839,229.857,229.837,229.844,41100000.0
2006-12-18 15:24:00,229.862,229.87,229.824,229.868,62500000.0
2006-12-18 15:25:00,229.886,229.892,229.869,229.878,44200000.0
2006-12-18 15:26:00,229.869,229.887,229.863,229.863,56900001.0
2006-12-18 15:27:00,229.864,229.878,229.825,229.828,34300000.0
2006-12-18 15:28:00,229.819,229.829,229.808,229.826,65800001.0
2006-12-18 15:29:00,229.835,229.858,229.823,229.83,63600001.0
2006-12-18 15:30:00,229.824,229.835,229.783,229.835,35600000.0
2006-12-18 15:31:00,229.853,229.853,229.821,229.834,79800000.0
2006-12-18 15:32:00,229.835,229.873,229.826,229.862,54000001.0
2006-12-18 15:33:00,229.872,229.873,229.858,229.873,49600000.0
2006-12-18 15:34:00,229.849,229.867,229.84,229.84,24800000.0
2006-12-18 15:35:00,229.865,229.912,229.861,229.912,72400000.0
2006-12-18 15:36:00,229.928,229.928,229.889,229.91,45900000.0
2006-12-18 15:37:00,229.932,229.977,229.918,229.977,55500000.0
2006-12-18 15:38:00,229.987,230.021,229.969,230.021,46500001.0
2006-12-18 15:39:00,230.028,230.034,229.991,229.991,51300000.0
2006-12-18 15:40:00,230.0,230.0,229.951,229.98,63200000.0
2006-12-18 15:41:00,229.997,230.015,229.997,230.014,31400000.0
2006-12-18 15:42:00,230.022,230.038,229.995,229.995,33900000.0
2006-12-18 15:43:00,229.989,229.989,229.958,229.96,45300000.0
2006-12-18 15:44:00,229.992,230.033,229.992,230.018,31900000.0
2006-12-18 15:45:00,229.996,230.041,229.99,230.029,58800000.0
2006-12-18 15:46:00,230.043,230.049,230.015,230.026,57100000.0
2006-12-18 15:47:00,230.022,230.022,229.998,230.012,45600000.0
2006-12-18 15:48:00,230.021,230.022,229.997,230.02,48500000.0
2006-12-18 15:49:00,230.028,230.036,230.02,230.032,84000000.0
2006-12-18 15:50:00,230.038,230.067,229.999,230.043,59400000.0
2006-12-18 15:51:00,230.061,230.062,230.031,230.054,39700000.0
2006-12-18 15:52:00,230.052,230.052,230.013,230.019,51599999.0
2006-12-18 15:53:00,230.029,230.055,230.014,230.044,45900000.0
2006-12-18 15:54:00,230.027,230.056,230.005,230.055,36700000.0
2006-12-18 15:55:00,230.04,230.04,230.0,230.013,37100000.0
2006-12-18 15:56:00,229.969,230.018,229.967,230.015,64500001.0
2006-12-18 15:57:00,230.003,230.027,229.996,230.012,46600000.0
2006-12-18 15:58:00,230.033,230.037,230.01,230.032,66899999.0
2006-12-18 15:59:00,230.05,230.057,229.997,230.006,36299999.0
2006-12-18 16:00:00,230.007,230.015,229.995,230.0,76600000.0
2006-12-18 16:01:00,230.0,230.02,229.957,230.009,47700001.0
2006-12-18 16:02:00,230.02,230.031,230.007,230.014,30400000.0
2006-12-18 16:03:00,230.022,230.061,230.02,230.045,55299999.0
2006-12-18 16:04:00,230.048,230.048,230.02,230.037,36800000.0
2006-12-18 16:05:00,230.051,230.055,230.013,230.025,59700001.0
2006-12-18 16:06:00,230.046,230.076,230.046,230.054,64100000.0
2006-12-18 16:07:00,230.044,230.07,230.038,230.038,54300000.0
2006-12-18 16:08:00,230.046,230.072,230.046,230.055,34900000.0
2006-12-18 16:09:00,230.043,230.071,230.043,230.06,32700000.0
2006-12-18 16:10:00,230.053,230.068,230.046,230.068,26900000.0
2006-12-18 16:11:00,230.074,230.074,230.028,230.048,56100000.0
2006-12-18 16:12:00,230.058,230.06,230.034,230.06,41000000.0
2006-12-18 16:13:00,230.056,230.064,230.043,230.057,35900000.0
2006-12-18 16:14:00,230.058,230.074,230.058,230.074,16800000.0
2006-12-18 16:15:00,230.072,230.074,230.044,230.052,59100000.0
2006-12-18 16:16:00,230.056,230.056,230.046,230.05,32600000.0
2006-12-18 16:17:00,230.029,230.037,230.013,230.028,43800000.0
2006-12-18 16:18:00,230.018,230.04,229.99,230.026,92900001.0
2006-12-18 16:19:00,230.033,230.033,230.004,230.004,48500000.0
2006-12-18 16:20:00,230.014,230.036,230.004,230.036,46700000.0
2006-12-18 16:21:00,230.062,230.075,230.042,230.06,81100000.0
2006-12-18 16:22:00,230.091,230.096,230.036,230.066,37300000.0
2006-12-18 16:23:00,230.068,230.087,230.064,230.08,63000000.0
2006-12-18 16:24:00,230.068,230.068,230.027,230.035,46300000.0
2006-12-18 16:25:00,230.061,230.08,230.043,230.08,48500001.0
2006-12-18 16:26:00,230.081,230.099,230.08,230.08,25900000.0
2006-12-18 16:27:00,230.07,230.129,230.067,230.128,65100001.0
2006-12-18 16:28:00,230.131,230.134,230.098,230.098,18800000.0
2006-12-18 16:29:00,230.102,230.108,230.07,230.102,39400000.0
2006-12-18 16:30:00,230.082,230.137,230.082,230.099,81200000.0
2006-12-18 16:31:00,230.112,230.132,230.1,230.113,78300000.0
2006-12-18 16:32:00,230.111,230.137,230.105,230.129,60200001.0
2006-12-18 16:33:00,230.14,230.144,230.121,230.133,52600000.0
2006-12-18 16:34:00,230.143,230.162,230.133,230.162,40400000.0
2006-12-18 16:35:00,230.15,230.16,230.133,230.157,59900000.0
2006-12-18 16:36:00,230.162,230.173,230.146,230.149,54100000.0
2006-12-18 16:37:00,230.144,230.159,230.128,230.147,49700000.0
2006-12-18 16:38:00,230.143,230.154,230.099,230.099,50100000.0
2006-12-18 16:39:00,230.132,230.153,230.132,230.134,46300000.0
2006-12-18 16:40:00,230.133,230.155,230.128,230.145,84099999.0
2006-12-18 16:41:00,230.146,230.157,230.125,230.125,29000000.0
2006-12-18 16:42:00,230.125,230.137,230.104,230.126,52500000.0
2006-12-18 16:43:00,230.123,230.137,230.115,230.123,30000000.0
2006-12-18 16:44:00,230.109,230.126,230.085,230.112,20900000.0
2006-12-18 16:45:00,230.119,230.133,230.096,230.133,68500001.0
2006-12-18 16:46:00,230.11,230.137,230.11,230.115,32200000.0
2006-12-18 16:47:00,230.103,230.133,230.08,230.125,29800000.0
2006-12-18 16:48:00,230.129,230.151,230.124,230.126,52999999.0
2006-12-18 16:49:00,230.125,230.125,230.039,230.046,41700000.0
2006-12-18 16:50:00,230.026,230.026,229.992,229.992,31700000.0
2006-12-18 16:51:00,230.006,230.024,229.986,230.004,80600002.0
2006-12-18 16:52:00,230.002,230.005,229.978,229.994,41800000.0
2006-12-18 16:53:00,229.973,229.979,229.938,229.944,63800000.0
2006-12-18 16:54:00,229.93,229.98,229.93,229.976,32800000.0
2006-12-18 16:55:00,229.949,229.981,229.947,229.951,66500000.0
2006-12-18 16:56:00,229.944,229.961,229.909,229.909,54100000.0
2006-12-18 16:57:00,229.878,229.894,229.854,229.889,53000000.0
2006-12-18 16:58:00,229.912,229.912,229.837,229.846,57400000.0
2006-12-18 16:59:00,229.843,229.885,229.832,229.885,75600000.0
2006-12-18 17:00:00,229.882,229.904,229.857,229.881,45600000.0
2006-12-18 17:01:00,229.886,229.892,229.868,229.882,48600000.0
2006-12-18 17:02:00,229.9,229.918,229.878,229.9,27700000.0
2006-12-18 17:03:00,229.899,229.938,229.899,229.92,84100000.0
2006-12-18 17:04:00,229.937,229.937,229.854,229.854,69200000.0
2006-12-18 17:05:00,229.85,229.888,229.85,229.864,41399999.0
2006-12-18 17:06:00,229.871,229.89,229.847,229.867,62900000.0
2006-12-18 17:07:00,229.861,229.861,229.778,229.805,39600000.0
2006-12-18 17:08:00,229.786,229.88,229.786,229.86,25000000.0
2006-12-18 17:09:00,229.842,229.857,229.741,229.754,72000000.0
2006-12-18 17:10:00,229.787,229.796,229.764,229.783,52000000.0
2006-12-18 17:11:00,229.791,229.811,229.781,229.792,58100000.0
2006-12-18 17:12:00,229.779,229.804,229.766,229.794,57699999.0
2006-12-18 17:13:00,229.812,229.837,229.797,229.835,41900000.0
2006-12-18 17:14:00,229.856,229.856,229.844,229.855,87300000.0
2006-12-18 17:15:00,229.873,229.893,229.846,229.876,49400000.0
2006-12-18 17:16:00,229.857,229.885,229.828,229.841,73400000.0
2006-12-18 17:17:00,229.831,229.857,229.83,229.83,12500000.0
2006-12-18 17:18:00,229.836,229.863,229.82,229.86,51299999.0
2006-12-18 17:19:00,229.87,229.87,229.816,229.816,57900000.0
2006-12-18 17:20:00,229.813,229.859,229.811,229.837,52700000.0
2006-12-18 17:21:00,229.845,229.856,229.845,229.856,22800000.0
2006-12-18 17:22:00,229.833,229.833,229.812,229.815,29900000.0
2006-12-18 17:23:00,229.822,229.838,229.738,229.75,56300000.0
2006-12-18 17:24:00,229.793,229.797,229.762,229.797,18400000.0
2006-12-18 17:25:00,229.803,229.827,229.803,229.824,49200000.0
2006-12-18 17:26:00,229.84,229.872,229.828,229.872,81099998.0
2006-12-18 17:27:00,229.869,229.869,229.832,229.84,47699999.0
2006-12-18 17:28:00,229.819,229.824,229.792,229.822,59500001.0
2006-12-18 17:29:00,229.822,229.868,229.816,229.837,33400000.0
2006-12-18 17:30:00,229.823,229.842,229.813,229.813,15600000.0
2006-12-18 17:31:00,229.776,229.803,229.776,229.795,38800000.0
2006-12-18 17:32:00,229.782,229.799,229.777,229.778,53300000.0
2006-12-18 17:33:00,229.766,229.786,229.766,229.78,62700000.0
2006-12-18 17:34:00,229.766,229.775,229.748,229.77,26400000.0
2006-12-18 17:35:00,229.747,229.799,229.729,229.799,56000000.0
2006-12-18 17:36:00,229.812,229.841,229.79,229.841,64600000.0
2006-12-18 17:37:00,229.824,229.824,229.795,229.816,22700000.0
2006-12-18 17:38:00,229.809,229.851,229.798,229.851,60600000.0
2006-12-18 17:39:00,229.872,229.872,229.798,229.809,37300000.0
2006-12-18 17:40:00,229.803,229.81,229.784,229.784,44900000.0
2006-12-18 17:41:00,229.804,229.837,229.804,229.837,36300000.0
2006-12-18 17:42:00,229.829,229.829,229.784,229.786,32300000.0
2006-12-18 17:43:00,229.784,229.784,229.76,229.773,31500000.0
2006-12-18 17:44:00,229.783,229.797,229.765,229.776,69500000.0
2006-12-18 17:45:00,229.789,229.789,229.757,229.774,66000001.0
2006-12-18 17:46:00,229.78,229.78,229.737,229.737,68900000.0
2006-12-18 17:47:00,229.776,229.783,229.746,229.749,33300000.0
2006-12-18 17:48:00,229.754,229.771,229.754,229.755,49800000.0
2006-12-18 17:49:00,229.776,229.793,229.756,229.793,53499999.0
2006-12-18 17:50:00,229.782,229.786,229.752,229.752,25700000.0
2006-12-18 17:51:00,229.755,229.774,229.711,229.748,65600000.0
2006-12-18 17:52:00,229.756,229.778,229.741,229.777,62300000.0
2006-12-18 17:53:00,229.778,229.778,229.753,229.761,75000000.0
2006-12-18 17:54:00,229.741,229.741,229.715,229.723,70400000.0
2006-12-18 17:55:00,229.733,229.762,229.733,229.759,25200000.0
2006-12-18 17:56:00,229.737,229.749,229.719,229.742,54000000.0
2006-12-18 17:57:00,229.713,229.749,229.713,229.736,26300000.0
2006-12-18 17:58:00,229.754,229.788,229.742,229.788,38900000.0
2006-12-18 17:59:00,229.791,229.794,229.753,229.782,54600000.0
2006-12-18 18:00:00,229.805,229.847,229.789,229.835,75299999.0
2006-12-18 18:01:00,229.843,229.876,229.81,229.86,513800000.0
2006-12-18 18:02:00,229.878,229.878,229.805,229.847,744900003.0
2006-12-18 18:03:00,229.842,229.866,229.824,229.85,618300001.0
2006-12-18 18:04:00,229.864,229.902,229.834,229.855,498300002.0
2006-12-18 18:05:00,229.868,229.884,229.834,229.864,651400000.0
2006-12-18 18:06:00,229.85,229.872,229.834,229.834,609099998.0
2006-12-18 18:07:00,229.838,229.864,229.828,229.835,768200000.0
2006-12-18 18:08:00,229.848,229.875,229.84,229.875,681900000.0
2006-12-18 18:09:00,229.859,229.881,229.835,229.853,427400000.0
2006-12-18 18:10:00,229.849,229.863,229.812,229.812,511600003.0
2006-12-18 18:11:00,229.796,229.839,229.766,229.805,409199998.0
2006-12-18 18:12:00,229.808,229.823,229.789,229.823,298400002.0
2006-12-18 18:13:00,229.825,229.84,229.8,229.832,431600000.0
2006-12-18 18:14:00,229.838,229.854,229.811,229.841,612500003.0
2006-12-18 18:15:00,229.855,229.863,229.814,229.846,787899999.0
2006-12-18 18:16:00,229.851,229.861,229.803,229.841,630199999.0
2006-12-18 18:17:00,229.836,229.851,229.83,229.834,180100000.0
2006-12-18 18:18:00,229.827,229.859,229.823,229.841,418199998.0
2006-12-18 18:19:00,229.85,229.882,229.834,229.854,483800001.0
2006-12-18 18:20:00,229.842,229.849,229.813,229.832,539999997.0
2006-12-18 18:21:00,229.838,229.86,229.833,229.844,535199997.0
2006-12-18 18:22:00,229.838,229.876,229.835,229.858,575999999.0
2006-12-18 18:23:00,229.855,229.892,229.85,229.857,805599997.0
2006-12-18 18:24:00,229.839,229.884,229.839,229.862,572700000.0
2006-12-18 18:25:00,229.871,229.894,229.849,229.849,549000001.0
2006-12-18 18:26:00,229.848,229.881,229.827,229.856,353099999.0
2006-12-18 18:27:00,229.866,229.887,229.86,229.874,429100001.0
2006-12-18 18:28:00,229.872,229.883,229.838,229.878,365899999.0
2006-12-18 18:29:00,229.888,229.895,229.848,229.893,409500000.0
2006-12-18 18:30:00,229.882,229.913,229.873,229.893,354400000.0
2006-12-18 18:31:00,229.911,229.939,229.908,229.925,305999998.0
2006-12-18 18:32:00,229.921,229.95,229.906,229.914,438100003.0
2006-12-18 18:33:00,229.918,229.948,229.904,229.929,452300000.0
2006-12-18 18:34:00,229.933,229.933,229.869,229.872,517999998.0
2006-12-18 18:35:00,229.868,229.895,229.856,229.856,462700000.0
2006-12-18 18:36:00,229.845,229.901,229.823,229.823,259299999.0
2006-12-18 18:37:00,229.869,229.869,229.821,229.833,149900000.0
2006-12-18 18:38:00,229.836,229.836,229.802,229.807,201800001.0
2006-12-18 18:39:00,229.806,229.82,229.765,229.789,103300001.0
2006-12-18 18:40:00,229.795,229.829,229.792,229.826,333300000.0
2006-12-18 18:41:00,229.828,229.853,229.826,229.853,238599999.0
2006-12-18 18:42:00,229.858,229.858,229.828,229.828,250000000.0
2006-12-18 18:43:00,229.821,229.836,229.795,229.795,135900000.0
2006-12-18 18:44:00,229.824,229.844,229.814,229.832,362999999.0
2006-12-18 18:45:00,229.845,229.862,229.822,229.862,190699999.0
2006-12-18 18:46:00,229.862,229.867,229.843,229.843,141800000.0
2006-12-18 18:47:00,229.838,229.844,229.819,229.844,78500000.0
2006-12-18 18:48:00,229.851,229.856,229.815,229.829,186099999.0
2006-12-18 18:49:00,229.806,229.833,229.792,229.802,194600001.0
2006-12-18 18:50:00,229.815,229.845,229.795,229.845,265700000.0
2006-12-18 18:51:00,229.847,229.847,229.817,229.827,187100001.0
2006-12-18 18:52:00,229.843,229.849,229.822,229.831,281100000.0
2006-12-18 18:53:00,229.832,229.888,229.825,229.883,246699998.0
2006-12-18 18:54:00,229.885,229.885,229.841,229.851,223100000.0
2006-12-18 18:55:00,229.855,229.868,229.797,229.802,233300000.0
2006-12-18 18:56:00,229.822,229.834,229.803,229.818,36500000.0
2006-12-18 18:57:00,229.829,229.854,229.823,229.854,197799998.0
2006-12-18 18:58:00,229.839,229.855,229.827,229.84,302500000.0
2006-12-18 18:59:00,229.834,229.84,229.798,229.84,282800002.0
2006-12-18 19:00:00,229.832,229.848,229.793,229.823,94700000.0
2006-12-18 19:01:00,229.84,229.876,229.84,229.845,126300000.0
2006-12-18 19:02:00,229.853,229.856,229.837,229.852,275899997.0
2006-12-18 19:03:00,229.878,229.925,229.864,229.925,292900002.0
2006-12-18 19:04:00,229.926,229.94,229.878,229.933,137800000.0
2006-12-18 19:05:00,229.921,229.934,229.898,229.907,86500000.0
2006-12-18 19:06:00,229.894,229.894,229.861,229.875,437700001.0
2006-12-18 19:07:00,229.899,229.932,229.889,229.9,347599997.0
2006-12-18 19:08:00,229.868,229.907,229.865,229.902,261600001.0
2006-12-18 19:09:00,229.867,229.921,229.855,229.917,97000000.0
2006-12-18 19:10:00,229.925,229.926,229.902,229.902,164600000.0
2006-12-18 19:11:00,229.894,229.898,229.888,229.891,24300000.0
2006-12-18 19:12:00,229.885,229.93,229.882,229.93,81800000.0
2006-12-18 19:13:00,229.9,229.921,229.889,229.914,187899999.0
2006-12-18 19:14:00,229.923,229.952,229.915,229.923,227600001.0
2006-12-18 19:15:00,229.914,229.919,229.853,229.905,353700000.0
2006-12-18 19:16:00,229.909,229.912,229.897,229.907,61100000.0
2006-12-18 19:17:00,229.922,229.925,229.893,229.893,106000000.0
2006-12-18 19:18:00,229.89,229.904,229.876,229.883,179799999.0
2006-12-18 19:19:00,229.887,229.899,229.861,229.865,221599998.0
2006-12-18 19:20:00,229.862,229.893,229.84,229.859,178999999.0
2006-12-18 19:21:00,229.901,229.919,229.88,229.899,113099999.0
2006-12-18 19:22:00,229.883,229.913,229.833,229.902,104799999.0
2006-12-18 19:23:00,229.916,229.931,229.892,229.905,399600001.0
2006-12-18 19:24:00,229.912,229.913,229.873,229.873,100100000.0
2006-12-18 19:25:00,229.894,229.918,229.877,229.918,197399998.0
2006-12-18 19:26:00,229.905,229.926,229.879,229.91,484700000.0
2006-12-18 19:27:00,229.909,229.924,229.899,229.904,310200000.0
2006-12-18 19:28:00,229.888,229.899,229.868,229.894,196400001.0
2006-12-18 19:29:00,229.893,229.922,229.888,229.922,40800000.0
2006-12-18 19:30:00,229.9,229.9,229.869,229.88,234800000.0
2006-12-18 19:31:00,229.878,229.9,229.809,229.9,163000001.0
2006-12-18 19:32:00,229.903,229.916,229.876,229.893,385800000.0
2006-12-18 19:33:00,229.919,229.958,229.919,229.958,177700002.0
2006-12-18 19:34:00,229.963,229.988,229.929,229.94,245599999.0
2006-12-18 19:35:00,229.943,229.981,229.922,229.925,284800000.0
2006-12-18 19:36:00,229.95,229.986,229.921,229.957,231600001.0
2006-12-18 19:37:00,229.954,229.964,229.918,229.926,83600000.0
2006-12-18 19:38:00,229.917,229.917,229.849,229.892,179099999.0
2006-12-18 19:39:00,229.908,229.908,229.854,229.907,230000000.0
2006-12-18 19:40:00,229.92,229.924,229.898,229.91,281600000.0
2006-12-18 19:41:00,229.93,229.952,229.899,229.924,310100000.0
2006-12-18 19:42:00,229.942,229.992,229.942,229.972,137999999.0
2006-12-18 19:43:00,229.987,230.011,229.978,229.992,75100001.0
2006-12-18 19:44:00,229.967,229.989,229.924,229.975,195700000.0
2006-12-18 19:45:00,229.981,229.996,229.976,229.981,142599998.0
2006-12-18 19:46:00,229.997,229.997,229.942,229.965,154199999.0
2006-12-18 19:47:00,229.976,230.005,229.962,229.962,57200000.0
2006-12-18 19:48:00,229.934,229.969,229.89,229.92,187500000.0
2006-12-18 19:49:00,229.933,229.998,229.933,229.998,132200001.0
2006-12-18 19:50:00,229.995,229.999,229.938,229.994,229999999.0
2006-12-18 19:51:00,229.982,229.982,229.917,229.946,118400000.0
2006-12-18 19:52:00,229.974,229.981,229.938,229.938,111500001.0
2006-12-18 19:53:00,229.955,229.963,229.937,229.937,116000001.0
2006-12-18 19:54:00,229.933,229.957,229.914,229.93,172900000.0
2006-12-18 19:55:00,229.915,229.919,229.901,229.903,66100001.0
2006-12-18 19:56:00,229.893,229.92,229.884,229.917,146199999.0
2006-12-18 19:57:00,229.905,229.905,229.877,229.884,167999999.0
2006-12-18 19:58:00,229.871,229.954,229.848,229.913,273399999.0
2006-12-18 19:59:00,229.928,229.945,229.906,229.91,229000000.0
2006-12-18 20:00:00,229.906,229.933,229.892,229.895,108200000.0
2006-12-18 20:01:00,229.891,229.915,229.891,229.903,97200000.0
2006-12-18 20:02:00,229.918,229.941,229.893,229.933,126800001.0
2006-12-18 20:03:00,229.934,229.951,229.929,229.935,135999998.0
2006-12-18 20:04:00,229.936,229.974,229.936,229.962,146399999.0
2006-12-18 20:05:00,229.965,229.977,229.938,229.942,126700000.0
2006-12-18 20:06:00,229.938,229.953,229.891,229.953,175500000.0
2006-12-18 20:07:00,229.969,229.994,229.924,229.972,145400000.0
2006-12-18 20:08:00,229.989,229.99,229.954,229.957,184900000.0
2006-12-18 20:09:00,229.96,229.96,229.93,229.93,93900000.0
2006-12-18 20:10:00,229.925,229.949,229.91,229.935,158100000.0
2006-12-18 20:11:00,229.951,229.965,229.939,229.943,233799999.0
2006-12-18 20:12:00,229.944,229.991,229.935,229.968,512099997.0
2006-12-18 20:13:00,229.968,230.003,229.959,229.975,290800002.0
2006-12-18 20:14:00,229.977,230.007,229.976,230.002,252300002.0
2006-12-18 20:15:00,230.013,230.03,229.993,230.022,267000001.0
2006-12-18 20:16:00,230.017,230.082,230.017,230.068,239299998.0
2006-12-18 20:17:00,230.072,230.073,230.045,230.049,69000000.0
2006-12-18 20:18:00,230.073,230.079,230.056,230.056,106100000.0
2006-12-18 20:19:00,230.05,230.051,230.015,230.032,129900001.0
2006-12-18 20:20:00,230.033,230.034,230.012,230.034,288700000.0
2006-12-18 20:21:00,230.036,230.072,230.031,230.057,142599999.0
2006-12-18 20:22:00,230.07,230.103,230.066,230.083,170800000.0
2006-12-18 20:23:00,230.088,230.123,230.069,230.102,165900000.0
2006-12-18 20:24:00,230.1,230.102,230.066,230.067,125100000.0
2006-12-18 20:25:00,230.056,230.064,230.035,230.064,343500000.0
2006-12-18 20:26:00,230.064,230.07,230.035,230.038,281800001.0
2006-12-18 20:27:00,230.036,230.045,229.998,230.042,190899999.0
2006-12-18 20:28:00,230.035,230.051,230.015,230.026,374099999.0
2006-12-18 20:29:00,230.042,230.072,230.041,230.043,454100001.0
2006-12-18 20:30:00,230.048,230.061,230.033,230.042,533500000.0
2006-12-18 20:31:00,230.055,230.059,230.031,230.04,440700000.0
2006-12-18 20:32:00,230.052,230.104,230.038,230.072,562699998.0
2006-12-18 20:33:00,230.039,230.077,230.023,230.061,175499998.0
2006-12-18 20:34:00,230.06,230.076,230.047,230.058,209200000.0
2006-12-18 20:35:00,230.069,230.097,230.059,230.097,119399999.0
2006-12-18 20:36:00,230.08,230.08,230.05,230.051,154699999.0
2006-12-18 20:37:00,230.043,230.081,230.043,230.081,96800000.0
2006-12-18 20:38:00,230.068,230.071,230.041,230.068,203200000.0
2006-12-18 20:39:00,230.073,230.073,230.0,230.049,220299998.0
2006-12-18 20:40:00,230.06,230.081,230.016,230.081,373500001.0
2006-12-18 20:41:00,230.065,230.065,229.996,230.049,251899999.0
2006-12-18 20:42:00,230.028,230.069,230.023,230.066,200899999.0
2006-12-18 20:43:00,230.069,230.072,230.028,230.072,338799998.0
2006-12-18 20:44:00,230.08,230.08,230.021,230.064,347800003.0
2006-12-18 20:45:00,230.061,230.068,230.041,230.065,230500001.0
2006-12-18 20:46:00,230.068,230.079,230.044,230.059,304200002.0
2006-12-18 20:47:00,230.054,230.063,230.037,230.057,242000000.0
2006-12-18 20:48:00,230.068,230.102,230.068,230.07,274600000.0
2006-12-18 20:49:00,230.072,230.072,230.048,230.063,173700000.0
2006-12-18 20:50:00,230.058,230.083,230.043,230.056,345099999.0
2006-12-18 20:51:00,230.06,230.072,230.04,230.067,112200000.0
2006-12-18 20:52:00,230.075,230.089,230.058,230.075,126100001.0
2006-12-18 20:53:00,230.067,230.085,230.059,230.068,224700000.0
2006-12-18 20:54:00,230.018,230.073,230.017,230.073,172100000.0
2006-12-18 20:55:00,230.075,230.09,230.066,230.079,319800001.0
2006-12-18 20:56:00,230.08,230.104,230.08,230.083,229500001.0
2006-12-18 20:57:00,230.095,230.115,230.033,230.094,350999998.0
2006-12-18 20:58:00,230.08,230.085,230.059,230.065,326299999.0
2006-12-18 20:59:00,230.071,230.104,230.056,230.076,627000003.0
2006-12-18 21:00:00,230.075,230.101,230.052,230.091,487100001.0
2006-12-18 21:01:00,230.076,230.099,230.07,230.087,379700001.0
2006-12-18 21:02:00,230.085,230.097,230.07,230.087,184500000.0
2006-12-18 21:03:00,230.082,230.088,230.064,230.08,279500000.0
2006-12-18 21:04:00,230.09,230.104,230.08,230.104,72300000.0
2006-12-18 21:05:00,230.088,230.127,230.061,230.099,106500001.0
2006-12-18 21:06:00,230.065,230.09,230.048,230.062,149800001.0
2006-12-18 21:07:00,230.103,230.133,230.085,230.118,207300000.0
2006-12-18 21:08:00,230.102,230.121,230.067,230.076,193500002.0
2006-12-18 21:09:00,230.059,230.121,230.033,230.096,56200000.0
2006-12-18 21:10:00,230.081,230.092,230.06,230.089,110400000.0
2006-12-18 21:11:00,230.088,230.095,230.072,230.072,87700000.0
2006-12-18 21:12:00,230.07,230.089,230.07,230.078,109099999.0
2006-12-18 21:13:00,230.089,230.102,230.057,230.102,190799999.0
2006-12-18 21:14:00,230.108,230.12,230.078,230.078,324100001.0
2006-12-18 21:15:00,230.095,230.131,230.079,230.091,295500001.0
2006-12-18 21:16:00,230.105,230.105,230.072,230.098,90299999.0
2006-12-18 21:17:00,230.106,230.125,230.094,230.099,213000000.0
2006-12-18 21:18:00,230.111,230.117,230.091,230.103,137300000.0
2006-12-18 21:19:00,230.099,230.114,230.066,230.088,265300000.0
2006-12-18 21:20:00,230.093,230.108,230.064,230.096,329200002.0
2006-12-18 21:21:00,230.076,230.077,230.051,230.069,279100001.0
2006-12-18 21:22:00,230.073,230.083,230.059,230.062,201199999.0
2006-12-18 21:23:00,230.068,230.099,230.066,230.099,189199999.0
2006-12-18 21:24:00,230.096,230.096,230.047,230.065,244800001.0
2006-12-18 21:25:00,230.065,230.089,230.06,230.086,305100002.0
2006-12-18 21:26:00,230.087,230.087,230.045,230.045,153200001.0
2006-12-18 21:27:00,230.05,230.077,230.025,230.048,139300000.0
2006-12-18 21:28:00,230.064,230.066,230.053,230.063,78200000.0
2006-12-18 21:29:00,230.067,230.067,230.032,230.05,68600000.0
2006-12-18 21:30:00,230.042,230.062,230.035,230.062,143000001.0
2006-12-18 21:31:00,230.013,230.052,230.013,230.052,57000001.0
2006-12-18 21:32:00,230.054,230.054,230.007,230.032,47100000.0
2006-12-18 21:33:00,230.034,230.091,230.034,230.091,139700000.0
2006-12-18 21:34:00,230.097,230.097,230.059,230.074,112500000.0
2006-12-18 21:35:00,230.079,230.095,230.069,230.095,66900000.0
2006-12-18 21:36:00,230.111,230.111,230.059,230.104,49700000.0
2006-12-18 21:37:00,230.105,230.114,230.097,230.108,148800000.0
2006-12-18 21:38:00,230.103,230.109,230.084,230.109,70200000.0
2006-12-18 21:39:00,230.101,230.102,230.075,230.097,42200000.0
2006-12-18 21:40:00,230.109,230.122,230.105,230.105,74500001.0
2006-12-18 21:41:00,230.107,230.13,230.091,230.112,56900000.0
2006-12-18 21:42:00,230.115,230.13,230.105,230.126,156100000.0
2006-12-18 21:43:00,230.134,230.134,230.102,230.112,60300000.0
2006-12-18 21:44:00,230.102,230.112,230.057,230.059,184400000.0
2006-12-18 21:45:00,230.118,230.122,230.048,230.048,91700000.0
2006-12-18 21:46:00,230.092,230.122,230.066,230.101,108900001.0
2006-12-18 21:47:00,230.117,230.138,230.097,230.097,77099999.0
2006-12-18 21:48:00,230.095,230.119,230.095,230.119,151400000.0
2006-12-18 21:49:00,230.081,230.081,230.026,230.067,87100000.0
2006-12-18 21:50:00,230.097,230.103,230.096,230.101,23900000.0
2006-12-18 21:51:00,230.075,230.093,230.045,230.093,167500000.0
2006-12-18 21:52:00,230.105,230.11,230.08,230.108,51299999.0
2006-12-18 21:53:00,230.139,230.139,230.122,230.127,37600000.0
2006-12-18 21:54:00,230.139,230.146,230.119,230.135,95699999.0
2006-12-18 21:55:00,230.147,230.147,230.108,230.118,88200000.0
2006-12-18 21:56:00,230.124,230.137,230.119,230.135,41900000.0
2006-12-18 21:57:00,230.117,230.141,230.09,230.12,42600000.0
2006-12-18 21:58:00,230.133,230.162,230.124,230.146,60800000.0
2006-12-18 21:59:00,230.157,230.282,230.157,230.275,215700000.0
2006-12-18 22:00:00,230.256,230.256,230.194,230.194,198500002.0
2006-12-18 22:01:00,230.19,230.194,230.137,230.17,157600001.0
2006-12-18 22:02:00,230.169,230.205,230.169,230.182,240200000.0
2006-12-18 22:03:00,230.19,230.194,230.147,230.147,127400000.0
2006-12-18 22:04:00,230.142,230.165,230.142,230.152,166600002.0
2006-12-18 22:05:00,230.151,230.176,230.151,230.156,74300000.0
2006-12-18 22:06:00,230.137,230.172,230.129,230.172,43800001.0
2006-12-18 22:07:00,230.179,230.187,230.14,230.166,52000000.0
2006-12-18 22:08:00,230.168,230.174,230.15,230.15,81299998.0
2006-12-18 22:09:00,230.141,230.163,230.141,230.151,38300000.0
2006-12-18 22:10:00,230.139,230.161,230.123,230.146,24700000.0
2006-12-18 22:11:00,230.152,230.158,230.13,230.13,75099999.0
2006-12-18 22:12:00,230.125,230.125,230.101,230.118,64800000.0
2006-12-18 22:13:00,230.118,230.118,230.08,230.093,64200000.0
2006-12-18 22:14:00,230.112,230.112,230.082,230.082,45799999.0
2006-12-18 22:15:00,230.103,230.137,230.088,230.104,134600000.0
2006-12-18 22:16:00,230.095,230.109,230.067,230.109,202800000.0
2006-12-18 22:17:00,230.099,230.108,230.088,230.099,38200000.0
2006-12-18 22:18:00,230.112,230.112,230.085,230.088,108300000.0
2006-12-18 22:19:00,230.088,230.095,230.056,230.083,69100000.0
2006-12-18 22:20:00,230.091,230.091,230.039,230.056,74800000.0
2006-12-18 22:21:00,230.041,230.054,230.032,230.033,42200000.0
2006-12-18 22:22:00,230.029,230.062,230.022,230.046,41500000.0
2006-12-18 22:23:00,230.008,230.06,230.008,230.041,72800000.0
2006-12-18 22:24:00,230.062,230.086,230.052,230.055,89399999.0
2006-12-18 22:25:00,230.033,230.045,229.992,230.03,76200000.0
2006-12-18 22:26:00,230.036,230.036,230.019,230.027,14200000.0
2006-12-18 22:27:00,230.02,230.041,230.005,230.022,215199999.0
2006-12-18 22:28:00,230.04,230.04,230.002,230.019,27500000.0
2006-12-18 22:29:00,230.04,230.058,230.011,230.041,156300000.0
2006-12-18 22:30:00,230.022,230.032,230.012,230.022,41399999.0
2006-12-18 22:31:00,230.004,230.037,230.0,230.007,46100000.0
2006-12-18 22:32:00,230.034,230.072,230.016,230.026,125999998.0
2006-12-18 22:33:00,230.039,230.059,230.036,230.052,191000000.0
2006-12-18 22:34:00,230.045,230.067,230.033,230.06,291799998.0
2006-12-18 22:35:00,230.045,230.053,230.017,230.034,53000001.0
2006-12-18 22:36:00,230.032,230.035,229.968,230.032,92399999.0
2006-12-18 22:37:00,230.039,230.042,230.016,230.026,35600000.0
2006-12-18 22:38:00,230.046,230.046,230.012,230.027,24400000.0
2006-12-18 22:39:00,230.035,230.035,229.997,230.03,41700000.0
2006-12-18 22:40:00,230.018,230.038,230.007,230.022,59800000.0
2006-12-18 22:41:00,230.014,230.039,229.996,230.033,59000000.0
2006-12-18 22:42:00,230.021,230.036,229.992,230.032,29200000.0
2006-12-18 22:43:00,230.048,230.056,230.031,230.039,67400001.0
2006-12-18 22:44:00,230.049,230.065,229.995,230.039,128800000.0
2006-12-18 22:45:00,230.051,230.051,229.976,230.006,167000002.0
2006-12-18 22:46:00,230.022,230.034,229.996,230.034,80600000.0
2006-12-18 22:47:00,230.018,230.038,230.018,230.02,48800000.0
2006-12-18 22:48:00,230.029,230.029,229.987,230.013,98800000.0
2006-12-18 22:49:00,230.009,230.038,230.009,230.011,61700001.0
2006-12-18 22:50:00,230.026,230.036,230.011,230.034,52699999.0
2006-12-18 22:51:00,230.006,230.048,230.005,230.048,86100001.0
2006-12-18 22:52:00,230.042,230.058,230.04,230.045,67400001.0
2006-12-18 22:53:00,229.98,230.034,229.974,229.997,161600001.0
2006-12-18 22:54:00,230.047,230.047,230.001,230.04,51600000.0
2006-12-18 22:55:00,230.023,230.043,230.008,230.032,54800000.0
2006-12-18 22:56:00,230.016,230.016,229.96,229.998,75200000.0
2006-12-18 22:57:00,229.983,230.027,229.983,230.01,93800001.0
2006-12-18 22:58:00,230.007,230.007,229.986,229.99,56100000.0
2006-12-18 22:59:00,229.981,230.002,229.974,229.987,79000001.0
2006-12-18 23:00:00,229.984,230.002,229.977,229.991,70300000.0
2006-12-18 23:01:00,229.98,230.013,229.98,230.013,51500000.0
2006-12-18 23:02:00,230.002,230.016,229.963,229.98,69300001.0
2006-12-18 23:03:00,229.968,230.004,229.968,230.004,70900000.0
2006-12-18 23:04:00,230.039,230.039,229.961,229.982,73599999.0
2006-12-18 23:05:00,230.0,230.009,229.981,229.981,40000000.0
2006-12-18 23:06:00,229.994,230.022,229.966,230.022,49100000.0
2006-12-18 23:07:00,229.988,230.005,229.973,229.997,41700000.0
2006-12-18 23:08:00,229.986,230.025,229.965,230.025,60999999.0
2006-12-18 23:09:00,230.002,230.011,229.976,230.011,64900001.0
2006-12-18 23:10:00,230.024,230.024,229.999,230.003,48200000.0
2006-12-18 23:11:00,230.012,230.016,229.983,229.983,67400000.0
2006-12-18 23:12:00,229.995,229.996,229.952,229.975,70299999.0
2006-12-18 23:13:00,229.97,229.995,229.97,229.988,41200000.0
2006-12-18 23:14:00,229.977,229.986,229.919,229.986,40800000.0
2006-12-18 23:15:00,230.004,230.024,229.998,230.003,61200001.0
2006-12-18 23:16:00,230.01,230.012,229.98,230.008,77400000.0
2006-12-18 23:17:00,229.987,230.013,229.971,230.005,52300000.0
2006-12-18 23:18:00,230.009,230.017,229.986,229.995,53500000.0
2006-12-18 23:19:00,230.021,230.057,230.006,230.037,79400000.0
2006-12-18 23:20:00,230.045,230.05,230.021,230.05,38100001.0
2006-12-18 23:21:00,230.061,230.061,230.026,230.036,67600000.0
2006-12-18 23:22:00,230.031,230.05,230.026,230.05,62400001.0
2006-12-18 23:23:00,230.031,230.045,230.011,230.023,50100000.0
2006-12-18 23:24:00,230.038,230.038,229.993,230.03,48800001.0
2006-12-18 23:25:00,230.03,230.052,230.021,230.045,17400000.0
2006-12-18 23:26:00,230.062,230.062,230.011,230.028,54600000.0
2006-12-18 23:27:00,230.042,230.066,230.033,230.066,33600000.0
2006-12-18 23:28:00,230.034,230.042,229.997,230.027,54500000.0
2006-12-18 23:29:00,230.072,230.075,230.04,230.04,41100000.0
2006-12-18 23:30:00,230.048,230.085,230.048,230.078,51999999.0
2006-12-18 23:31:00,230.091,230.115,230.061,230.061,37600000.0
2006-12-18 23:32:00,230.075,230.094,230.069,230.069,60700000.0
2006-12-18 23:33:00,230.055,230.083,230.039,230.058,50300001.0
2006-12-18 23:34:00,230.056,230.066,230.042,230.051,23000000.0
2006-12-18 23:35:00,230.057,230.064,230.029,230.051,29900000.0
2006-12-18 23:36:00,230.072,230.084,230.037,230.069,50099999.0
2006-12-18 23:37:00,230.051,230.063,230.028,230.05,37400000.0
2006-12-18 23:38:00,230.061,230.064,230.027,230.064,28700000.0
2006-12-18 23:39:00,230.064,230.078,230.032,230.078,20500000.0
2006-12-18 23:40:00,230.066,230.078,230.025,230.058,51600000.0
2006-12-18 23:41:00,230.087,230.1,230.074,230.083,35800000.0
2006-12-18 23:42:00,230.065,230.097,230.062,230.097,23500000.0
2006-12-18 23:43:00,230.102,230.106,230.075,230.103,71300000.0
2006-12-18 23:44:00,230.138,230.167,230.119,230.167,49000000.0
2006-12-18 23:45:00,230.177,230.177,230.109,230.114,49100000.0
2006-12-18 23:46:00,230.121,230.131,230.092,230.092,35000000.0
2006-12-18 23:47:00,230.117,230.122,230.084,230.101,54100000.0
2006-12-18 23:48:00,230.109,230.117,230.093,230.117,21200000.0
2006-12-18 23:49:00,230.119,230.119,230.095,230.115,64200000.0
2006-12-18 23:50:00,230.104,230.129,230.088,230.129,40100000.0
2006-12-18 23:51:00,230.149,230.158,230.104,230.134,58200001.0
2006-12-18 23:52:00,230.144,230.154,230.115,230.121,47000000.0
2006-12-18 23:53:00,230.125,230.138,230.1,230.102,78700002.0
2006-12-18 23:54:00,230.12,230.126,230.109,230.121,26400000.0
2006-12-18 23:55:00,230.131,230.131,230.113,230.113,27100000.0
2006-12-18 23:56:00,230.123,230.123,230.092,230.114,51900000.0
2006-12-18 23:57:00,230.12,230.131,230.079,230.085,37800000.0
2006-12-18 23:58:00,230.096,230.102,230.074,230.074,56500000.0
2006-12-18 23:59:00,230.087,230.089,230.078,230.078,47000001.0
2006-12-19 00:00:00,230.026,230.066,229.946,230.036,90199998.0
2006-12-19 00:01:00,230.042,230.063,230.008,230.011,40000000.0
2006-12-19 00:02:00,230.007,230.047,230.004,230.047,23100000.0
2006-12-19 00:03:00,230.05,230.099,230.049,230.099,87300001.0
2006-12-19 00:04:00,230.056,230.07,230.043,230.049,51300000.0
2006-12-19 00:05:00,230.046,230.078,230.037,230.065,41000001.0
2006-12-19 00:06:00,230.066,230.069,230.056,230.056,22000000.0
2006-12-19 00:07:00,230.072,230.091,230.047,230.051,78000000.0
2006-12-19 00:08:00,230.064,230.083,230.043,230.062,91999999.0
2006-12-19 00:09:00,230.057,230.071,230.055,230.071,64400000.0
2006-12-19 00:10:00,230.066,230.078,230.058,230.058,46200001.0
2006-12-19 00:11:00,230.034,230.058,230.013,230.035,42200000.0
2006-12-19 00:12:00,230.092,230.092,230.033,230.033,97300001.0
2006-12-19 00:13:00,230.038,230.072,230.005,230.037,49400000.0
2006-12-19 00:14:00,230.06,230.071,230.051,230.063,78300000.0
2006-12-19 00:15:00,230.041,230.061,230.014,230.015,25100000.0
2006-12-19 00:16:00,230.012,230.031,230.001,230.014,40000000.0
2006-12-19 00:17:00,229.994,229.994,229.942,229.956,60800000.0
2006-12-19 00:18:00,229.971,229.989,229.942,229.989,87000001.0
2006-12-19 00:19:00,229.97,230.003,229.947,230.001,41100000.0
2006-12-19 00:20:00,229.986,230.028,229.986,230.006,71900000.0
2006-12-19 00:21:00,230.017,230.018,229.973,229.995,44700001.0
2006-12-19 00:22:00,229.98,230.008,229.969,229.972,27500000.0
2006-12-19 00:23:00,229.998,230.011,229.99,230.003,46700000.0
2006-12-19 00:24:00,229.99,230.034,229.977,230.034,38200000.0
2006-12-19 00:25:00,230.042,230.042,229.99,230.032,37100000.0
2006-12-19 00:26:00,230.033,230.046,230.015,230.015,67400000.0
2006-12-19 00:27:00,230.024,230.067,230.024,230.04,86800000.0
2006-12-19 00:28:00,230.042,230.042,229.988,230.011,38600000.0
2006-12-19 00:29:00,230.015,230.034,230.005,230.026,51200001.0
2006-12-19 00:30:00,230.028,230.037,230.017,230.037,34200000.0
2006-12-19 00:31:00,230.023,230.048,230.013,230.013,13300000.0
2006-12-19 00:32:00,229.996,230.011,229.986,230.011,52700000.0
2006-12-19 00:33:00,229.997,230.004,229.988,229.998,43800000.0
2006-12-19 00:34:00,230.015,230.015,229.991,229.993,63100000.0
2006-12-19 00:35:00,229.996,230.014,229.99,230.005,43600000.0
2006-12-19 00:36:00,229.994,230.013,229.992,230.008,20800000.0
2006-12-19 00:37:00,229.995,229.995,229.977,229.986,50100001.0
2006-12-19 00:38:00,229.991,229.998,229.956,229.96,28600000.0
2006-12-19 00:39:00,230.009,230.023,229.998,230.016,42899999.0
2006-12-19 00:40:00,229.996,230.025,229.996,230.0,64899998.0
2006-12-19 00:41:00,230.006,230.01,229.968,229.982,59900000.0
2006-12-19 00:42:00,229.997,230.034,229.997,230.002,34999999.0
2006-12-19 00:43:00,229.994,230.001,229.979,229.997,23100000.0
2006-12-19 00:44:00,229.996,230.016,229.973,230.016,25500000.0
2006-12-19 00:45:00,230.006,230.034,229.989,230.025,48200000.0
2006-12-19 00:46:00,229.964,230.012,229.964,230.009,35100000.0
2006-12-19 00:47:00,230.052,230.052,229.999,230.008,34500000.0
2006-12-19 00:48:00,230.022,230.028,230.011,230.015,23700000.0
2006-12-19 00:49:00,230.003,230.021,229.996,229.996,58600000.0
2006-12-19 00:50:00,230.02,230.02,230.001,230.015,27600000.0
2006-12-19 00:51:00,230.013,230.035,229.992,230.01,90900000.0
2006-12-19 00:52:00,230.003,230.014,229.985,229.998,82500000.0
2006-12-19 00:53:00,229.982,230.02,229.982,230.02,62900001.0
2006-12-19 00:54:00,230.006,230.032,229.998,230.023,26700000.0
2006-12-19 00:55:00,230.042,230.047,230.028,230.035,43300000.0
2006-12-19 00:56:00,230.028,230.081,230.014,230.081,37100000.0
2006-12-19 00:57:00,230.053,230.053,230.026,230.041,40200000.0
2006-12-19 00:58:00,230.019,230.033,230.009,230.01,54300000.0
2006-12-19 00:59:00,230.016,230.016,229.967,229.989,75500000.0
2006-12-19 01:00:00,230.005,230.034,229.989,230.034,39000000.0
2006-12-19 01:01:00,230.04,230.058,230.001,230.025,44900000.0
2006-12-19 01:02:00,230.021,230.029,230.005,230.017,60100000.0
2006-12-19 01:03:00,230.044,230.061,230.039,230.044,32200000.0
2006-12-19 01:04:00,230.048,230.063,230.042,230.043,52600000.0
2006-12-19 01:05:00,230.041,230.062,230.035,230.05,51100000.0
2006-12-19 01:06:00,230.044,230.066,230.025,230.057,46699999.0
2006-12-19 01:07:00,230.059,230.062,230.044,230.062,25300000.0
2006-12-19 01:08:00,230.08,230.086,230.038,230.046,34100000.0
2006-12-19 01:09:00,230.095,230.106,230.083,230.083,85299999.0
2006-12-19 01:10:00,230.09,230.095,230.081,230.09,26300000.0
2006-12-19 01:11:00,230.101,230.119,230.096,230.098,70900000.0
2006-12-19 01:12:00,230.104,230.111,230.071,230.087,46200000.0
2006-12-19 01:13:00,230.061,230.088,230.049,230.062,52100000.0
2006-12-19 01:14:00,230.056,230.099,230.056,230.083,91400000.0
2006-12-19 01:15:00,230.064,230.093,230.046,230.052,51100001.0
2006-12-19 01:16:00,230.076,230.089,230.057,230.067,56700000.0
2006-12-19 01:17:00,230.062,230.094,230.059,230.094,30000000.0
2006-12-19 01:18:00,230.088,230.111,230.06,230.111,42100000.0
2006-12-19 01:19:00,230.107,230.113,230.085,230.09,26600000.0
2006-12-19 01:20:00,230.09,230.096,230.051,230.075,97499999.0
2006-12-19 01:21:00,230.069,230.069,230.01,230.046,78000000.0
2006-12-19 01:22:00,230.048,230.048,230.006,230.01,55400000.0
2006-12-19 01:23:00,229.998,230.013,229.997,230.004,31700000.0
2006-12-19 01:24:00,229.99,230.007,229.964,230.007,42200000.0
2006-12-19 01:25:00,230.003,230.02,230.001,230.001,31900000.0
2006-12-19 01:26:00,230.023,230.051,229.998,230.008,32600000.0
2006-12-19 01:27:00,229.969,230.011,229.968,229.982,53100000.0
2006-12-19 01:28:00,229.973,229.973,229.947,229.952,9800000.0
2006-12-19 01:29:00,229.93,229.941,229.905,229.905,55800000.0
2006-12-19 01:30:00,229.913,229.934,229.908,229.934,26700000.0
2006-12-19 01:31:00,229.935,229.951,229.935,229.938,60500000.0
2006-12-19 01:32:00,229.953,229.986,229.937,229.97,91099999.0
2006-12-19 01:33:00,229.966,229.97,229.921,229.937,49700000.0
2006-12-19 01:34:00,229.969,229.989,229.956,229.987,61500000.0
2006-12-19 01:35:00,230.003,230.011,229.994,230.011,49899999.0
2006-12-19 01:36:00,230.012,230.024,229.998,230.01,61400000.0
2006-12-19 01:37:00,230.023,230.023,229.987,229.99,43100000.0
2006-12-19 01:38:00,229.992,230.016,229.992,230.0,36200000.0
2006-12-19 01:39:00,230.002,230.007,229.96,230.007,77000000.0
2006-12-19 01:40:00,229.994,230.021,229.991,230.01,33700000.0
2006-12-19 01:41:00,229.994,230.014,229.994,230.002,38800000.0
2006-12-19 01:42:00,229.983,229.992,229.959,229.992,42900000.0
2006-12-19 01:43:00,229.969,229.985,229.958,229.985,27600000.0
2006-12-19 01:44:00,229.984,230.0,229.975,229.988,63499999.0
2006-12-19 01:45:00,230.009,230.019,229.991,229.994,53500000.0
2006-12-19 01:46:00,229.993,229.993,229.968,229.99,70400000.0
2006-12-19 01:47:00,229.968,229.968,229.947,229.955,53100000.0
2006-12-19 01:48:00,229.967,229.988,229.956,229.961,45800000.0
2006-12-19 01:49:00,229.968,229.974,229.943,229.958,68399999.0
2006-12-19 01:50:00,229.97,229.97,229.941,229.961,67399999.0
2006-12-19 01:51:00,229.944,229.969,229.944,229.964,24600000.0
2006-12-19 01:52:00,229.954,229.988,229.942,229.962,45900000.0
2006-12-19 01:53:00,229.939,229.97,229.939,229.97,37300000.0
2006-12-19 01:54:00,229.943,229.948,229.912,229.918,58700000.0
2006-12-19 01:55:00,229.947,229.99,229.947,229.971,55800001.0
2006-12-19 01:56:00,229.962,229.97,229.955,229.955,79799999.0
2006-12-19 01:57:00,229.983,230.012,229.981,229.994,27500000.0
2006-12-19 01:58:00,229.986,229.987,229.971,229.973,42900000.0
2006-12-19 01:59:00,229.972,229.976,229.915,229.915,65400000.0
2006-12-19 02:00:00,229.907,229.945,229.874,229.905,55300000.0
2006-12-19 02:01:00,229.886,229.899,229.879,229.879,31399999.0
2006-12-19 02:02:00,229.895,229.895,229.847,229.887,34900000.0
2006-12-19 02:03:00,229.909,229.909,229.883,229.899,32700000.0
2006-12-19 02:04:00,229.901,229.901,229.858,229.866,44300000.0
2006-12-19 02:05:00,229.884,229.899,229.864,229.872,49000000.0
2006-12-19 02:06:00,229.866,229.911,229.861,229.894,47900000.0
2006-12-19 02:07:00,229.882,229.901,229.87,229.87,71200000.0
2006-12-19 02:08:00,229.862,229.874,229.827,229.864,59400000.0
2006-12-19 02:09:00,229.868,229.877,229.867,229.87,33100000.0
2006-12-19 02:10:00,229.865,229.892,229.865,229.892,60200000.0
2006-12-19 02:11:00,229.889,229.897,229.886,229.896,94400000.0
2006-12-19 02:12:00,229.889,229.896,229.862,229.888,59700000.0
2006-12-19 02:13:00,229.876,229.915,229.863,229.896,48000000.0
2006-12-19 02:14:00,229.887,229.888,229.845,229.845,44800000.0
2006-12-19 02:15:00,229.886,229.908,229.885,229.901,45200000.0
2006-12-19 02:16:00,229.895,229.925,229.888,229.905,43300000.0
2006-12-19 02:17:00,229.915,229.942,229.908,229.919,70200000.0
2006-12-19 02:18:00,229.853,229.903,229.853,229.902,37300000.0
2006-12-19 02:19:00,229.889,229.917,229.889,229.9,41500000.0
2006-12-19 02:20:00,229.922,229.934,229.922,229.925,48500000.0
2006-12-19 02:21:00,229.916,229.951,229.899,229.951,45300000.0
2006-12-19 02:22:00,229.941,229.954,229.922,229.945,52700000.0
2006-12-19 02:23:00,229.959,229.964,229.95,229.955,40100000.0
2006-12-19 02:24:00,229.959,229.97,229.951,229.97,54400000.0
2006-12-19 02:25:00,229.978,229.987,229.955,229.984,53300000.0
2006-12-19 02:26:00,229.985,229.987,229.943,229.98,46300000.0
2006-12-19 02:27:00,229.982,230.001,229.954,230.001,96300000.0
2006-12-19 02:28:00,230.002,230.002,229.972,229.997,88700000.0
2006-12-19 02:29:00,229.98,230.019,229.978,230.013,66799999.0
2006-12-19 02:30:00,230.02,230.02,229.999,230.0,45000000.0
2006-12-19 02:31:00,230.016,230.016,229.999,229.999,81300002.0
2006-12-19 02:32:00,230.002,230.018,230.002,230.006,27000000.0
2006-12-19 02:33:00,230.012,230.013,229.978,230.002,91399998.0
2006-12-19 02:34:00,229.975,230.022,229.975,230.022,24800000.0
2006-12-19 02:35:00,230.021,230.022,229.983,230.015,70199998.0
2006-12-19 02:36:00,230.01,230.01,229.969,229.99,68100000.0
2006-12-19 02:37:00,229.973,229.973,229.928,229.972,42000000.0
2006-12-19 02:38:00,229.964,229.981,229.954,229.973,48100000.0
2006-12-19 02:39:00,229.983,229.986,229.921,229.921,45100000.0
2006-12-19 02:40:00,229.955,229.955,229.892,229.916,41500000.0
2006-12-19 02:41:00,229.94,229.963,229.935,229.948,70100001.0
2006-12-19 02:42:00,229.937,229.959,229.931,229.936,43000000.0
2006-12-19 02:43:00,229.938,229.938,229.903,229.917,40400000.0
2006-12-19 02:44:00,229.921,229.946,229.872,229.893,46599999.0
2006-12-19 02:45:00,229.891,229.891,229.869,229.886,44400001.0
2006-12-19 02:46:00,229.885,229.893,229.869,229.893,35600000.0
2006-12-19 02:47:00,229.869,229.885,229.854,229.885,42700000.0
2006-12-19 02:48:00,229.865,229.874,229.837,229.873,51900000.0
2006-12-19 02:49:00,229.891,229.924,229.891,229.917,62500000.0
2006-12-19 02:50:00,229.931,229.949,229.91,229.937,39200000.0
2006-12-19 02:51:00,229.934,229.934,229.905,229.932,39200001.0
2006-12-19 02:52:00,229.905,229.947,229.905,229.944,28700000.0
2006-12-19 02:53:00,229.96,229.976,229.943,229.968,61700000.0
2006-12-19 02:54:00,229.975,230.006,229.975,229.999,66100001.0
2006-12-19 02:55:00,229.993,230.015,229.989,230.015,40300000.0
2006-12-19 02:56:00,230.01,230.022,229.999,229.999,37600000.0
2006-12-19 02:57:00,229.994,229.994,229.958,229.961,32900000.0
2006-12-19 02:58:00,229.963,229.982,229.959,229.978,53800001.0
2006-12-19 02:59:00,229.963,229.973,229.936,229.966,51300000.0
2006-12-19 03:00:00,229.952,229.953,229.936,229.936,92399999.0
2006-12-19 03:01:00,229.937,229.937,229.895,229.932,105800001.0
2006-12-19 03:02:00,229.937,229.937,229.87,229.87,34400000.0
2006-12-19 03:03:00,229.878,229.882,229.776,229.776,35499999.0
2006-12-19 03:04:00,229.818,229.87,229.817,229.87,55300000.0
2006-12-19 03:05:00,229.872,229.896,229.864,229.879,53500000.0
2006-12-19 03:06:00,229.87,229.886,229.853,229.877,62800000.0
2006-12-19 03:07:00,229.862,229.871,229.842,229.842,29300000.0
2006-12-19 03:08:00,229.85,229.877,229.839,229.873,60000001.0
2006-12-19 03:09:00,229.834,229.834,229.771,229.792,71599999.0
2006-12-19 03:10:00,229.778,229.778,229.736,229.761,41600000.0
2006-12-19 03:11:00,229.765,229.789,229.744,229.773,79600001.0
2006-12-19 03:12:00,229.79,229.79,229.723,229.758,57299999.0
2006-12-19 03:13:00,229.759,229.759,229.724,229.724,48200000.0
2006-12-19 03:14:00,229.706,229.73,229.694,229.695,38800000.0
2006-12-19 03:15:00,229.717,229.737,229.696,229.708,56299999.0
2006-12-19 03:16:00,229.725,229.725,229.706,229.706,52200000.0
2006-12-19 03:17:00,229.67,229.699,229.665,229.699,19900000.0
2006-12-19 03:18:00,229.713,229.713,229.685,229.696,24300000.0
2006-12-19 03:19:00,229.68,229.708,229.658,229.698,59999999.0
2006-12-19 03:20:00,229.703,229.731,229.685,229.722,33600000.0
2006-12-19 03:21:00,229.754,229.77,229.736,229.769,61700000.0
2006-12-19 03:22:00,229.758,229.758,229.729,229.745,65900000.0
2006-12-19 03:23:00,229.764,229.793,229.764,229.786,64900001.0
2006-12-19 03:24:00,229.793,229.81,229.757,229.81,114500001.0
2006-12-19 03:25:00,229.823,229.848,229.818,229.846,50499999.0
2006-12-19 03:26:00,229.838,229.861,229.838,229.86,58799999.0
2006-12-19 03:27:00,229.852,229.863,229.845,229.845,56399999.0
2006-12-19 03:28:00,229.822,229.84,229.803,229.84,39300000.0
2006-12-19 03:29:00,229.84,229.866,229.84,229.855,26300000.0
2006-12-19 03:30:00,229.868,229.891,229.835,229.835,34600000.0
2006-12-19 03:31:00,229.852,229.855,229.836,229.855,39600000.0
2006-12-19 03:32:00,229.852,229.852,229.802,229.844,61800000.0
2006-12-19 03:33:00,229.844,229.852,229.825,229.852,28400000.0
2006-12-19 03:34:00,229.858,229.858,229.826,229.848,56800000.0
2006-12-19 03:35:00,229.844,229.858,229.802,229.813,42200000.0
2006-12-19 03:36:00,229.844,229.865,229.837,229.845,50300000.0
2006-12-19 03:37:00,229.843,229.843,229.824,229.831,55000000.0
2006-12-19 03:38:00,229.821,229.828,229.785,229.828,38100000.0
2006-12-19 03:39:00,229.821,229.822,229.766,229.803,65100000.0
2006-12-19 03:40:00,229.792,229.8,229.756,229.774,53900000.0
2006-12-19 03:41:00,229.787,229.787,229.735,229.765,40500000.0
2006-12-19 03:42:00,229.762,229.781,229.749,229.771,31600000.0
2006-12-19 03:43:00,229.754,229.781,229.747,229.747,42700000.0
2006-12-19 03:44:00,229.77,229.77,229.743,229.755,45900000.0
2006-12-19 03:45:00,229.751,229.777,229.751,229.752,55500000.0
2006-12-19 03:46:00,229.732,229.767,229.732,229.761,58900000.0
2006-12-19 03:47:00,229.767,229.767,229.72,229.755,50700000.0
2006-12-19 03:48:00,229.7,229.759,229.7,229.716,81700001.0
2006-12-19 03:49:00,229.731,229.741,229.71,229.71,49000000.0
2006-12-19 03:50:00,229.715,229.715,229.678,229.693,74399999.0
2006-12-19 03:51:00,229.661,229.689,229.648,229.671,50700000.0
2006-12-19 03:52:00,229.678,229.691,229.64,229.64,26200000.0
2006-12-19 03:53:00,229.694,229.708,229.694,229.698,23100000.0
2006-12-19 03:54:00,229.694,229.71,229.694,229.701,13000000.0
2006-12-19 03:55:00,229.711,229.721,229.702,229.711,54800000.0
2006-12-19 03:56:00,229.681,229.723,229.681,229.715,49800000.0
2006-12-19 03:57:00,229.706,229.753,229.706,229.747,53900000.0
2006-12-19 03:58:00,229.748,229.783,229.748,229.783,59200000.0
2006-12-19 03:59:00,229.758,229.758,229.735,229.749,31600000.0
2006-12-19 04:00:00,229.757,229.762,229.755,229.76,25100000.0
2006-12-19 04:01:00,229.752,229.759,229.745,229.755,66599999.0
2006-12-19 04:02:00,229.762,229.778,229.75,229.759,64800001.0
2006-12-19 04:03:00,229.769,229.778,229.769,229.77,14300000.0
2006-12-19 04:04:00,229.779,229.779,229.742,229.749,41600000.0
2006-12-19 04:05:00,229.751,229.767,229.744,229.75,72200000.0
2006-12-19 04:06:00,229.751,229.767,229.737,229.752,44199999.0
2006-12-19 04:07:00,229.783,229.783,229.739,229.742,22400000.0
2006-12-19 04:08:00,229.756,229.789,229.737,229.762,90900002.0
2006-12-19 04:09:00,229.779,229.789,229.767,229.779,59300000.0
2006-12-19 04:10:00,229.782,229.782,229.759,229.759,23100000.0
2006-12-19 04:11:00,229.745,229.769,229.729,229.742,35400000.0
2006-12-19 04:12:00,229.737,229.747,229.732,229.737,36000000.0
2006-12-19 04:13:00,229.739,229.758,229.738,229.738,39900000.0
2006-12-19 04:14:00,229.744,229.787,229.744,229.787,52900000.0
2006-12-19 04:15:00,229.765,229.796,229.757,229.796,45400000.0
2006-12-19 04:16:00,229.767,229.777,229.76,229.76,25300000.0
2006-12-19 04:17:00,229.777,229.786,229.764,229.784,65700000.0
2006-12-19 04:18:00,229.755,229.773,229.744,229.764,44600000.0
2006-12-19 04:19:00,229.748,229.774,229.717,229.774,41100000.0
2006-12-19 04:20:00,229.755,229.761,229.716,229.761,43300000.0
2006-12-19 04:21:00,229.769,229.783,229.723,229.733,56000000.0
2006-12-19 04:22:00,229.79,229.8,229.781,229.788,59300000.0
2006-12-19 04:23:00,229.777,229.788,229.775,229.788,63600000.0
2006-12-19 04:24:00,229.784,229.79,229.774,229.79,48900000.0
2006-12-19 04:25:00,229.764,229.764,229.752,229.754,25700000.0
2006-12-19 04:26:00,229.754,229.761,229.686,229.696,87899998.0
2006-12-19 04:27:00,229.678,229.702,229.666,229.693,32400000.0
2006-12-19 04:28:00,229.673,229.709,229.673,229.709,36700000.0
2006-12-19 04:29:00,229.713,229.715,229.677,229.712,55900000.0
2006-12-19 04:30:00,229.722,229.727,229.706,229.724,52700000.0
2006-12-19 04:31:00,229.716,229.717,229.702,229.709,41300000.0
2006-12-19 04:32:00,229.716,229.726,229.7,229.719,39200001.0
2006-12-19 04:33:00,229.701,229.727,229.698,229.703,33000000.0
2006-12-19 04:34:00,229.699,229.72,229.687,229.687,36700000.0
2006-12-19 04:35:00,229.702,229.733,229.702,229.729,34800000.0
2006-12-19 04:36:00,229.684,229.716,229.681,229.716,54600000.0
2006-12-19 04:37:00,229.718,229.727,229.696,229.714,23600000.0
2006-12-19 04:38:00,229.731,229.738,229.695,229.709,38900000.0
2006-12-19 04:39:00,229.722,229.74,229.712,229.74,37600000.0
2006-12-19 04:40:00,229.718,229.762,229.703,229.756,57400000.0
2006-12-19 04:41:00,229.741,229.776,229.721,229.776,52200001.0
2006-12-19 04:42:00,229.729,229.746,229.713,229.722,88699999.0
2006-12-19 04:43:00,229.756,229.779,229.756,229.77,79400000.0
2006-12-19 04:44:00,229.79,229.793,229.728,229.728,32600000.0
2006-12-19 04:45:00,229.764,229.784,229.762,229.776,51900000.0
2006-12-19 04:46:00,229.79,229.79,229.756,229.759,45400000.0
2006-12-19 04:47:00,229.769,229.783,229.761,229.777,64800000.0
2006-12-19 04:48:00,229.769,229.774,229.744,229.744,57700000.0
2006-12-19 04:49:00,229.719,229.777,229.719,229.773,26600000.0
2006-12-19 04:50:00,229.769,229.772,229.755,229.76,64500000.0
2006-12-19 04:51:00,229.744,229.762,229.736,229.753,48800000.0
2006-12-19 04:52:00,229.76,229.765,229.75,229.76,52200000.0
2006-12-19 04:53:00,229.762,229.762,229.71,229.729,32200000.0
2006-12-19 04:54:00,229.741,229.754,229.714,229.72,54599999.0
2006-12-19 04:55:00,229.767,229.767,229.716,229.727,31200000.0
2006-12-19 04:56:00,229.741,229.758,229.732,229.751,51100000.0
2006-12-19 04:57:00,229.746,229.765,229.722,229.747,26700000.0
2006-12-19 04:58:00,229.745,229.766,229.711,229.745,44300000.0
2006-12-19 04:59:00,229.76,229.776,229.738,229.773,77300000.0
2006-12-19 05:00:00,229.786,229.786,229.761,229.775,23800000.0
2006-12-19 05:01:00,229.774,229.818,229.771,229.818,42700000.0
2006-12-19 05:02:00,229.824,229.832,229.787,229.799,74300000.0
2006-12-19 05:03:00,229.795,229.797,229.784,229.797,22000000.0
2006-12-19 05:04:00,229.803,229.814,229.803,229.81,34400000.0
2006-12-19 05:05:00,229.808,229.82,229.792,229.82,42300000.0
2006-12-19 05:06:00,229.816,229.826,229.785,229.802,59700000.0
2006-12-19 05:07:00,229.827,229.835,229.766,229.769,43200001.0
2006-12-19 05:08:00,229.737,229.821,229.737,229.806,83499998.0
2006-12-19 05:09:00,229.768,229.798,229.754,229.798,40400000.0
2006-12-19 05:10:00,229.811,229.811,229.78,229.78,84900001.0
2006-12-19 05:11:00,229.791,229.794,229.754,229.794,62900000.0
2006-12-19 05:12:00,229.802,229.805,229.784,229.804,76700001.0
2006-12-19 05:13:00,229.802,229.802,229.77,229.77,31500000.0
2006-12-19 05:14:00,229.797,229.797,229.767,229.786,76900001.0
2006-12-19 05:15:00,229.785,229.797,229.769,229.783,77299999.0
2006-12-19 05:16:00,229.793,229.809,229.769,229.798,32100000.0
2006-12-19 05:17:00,229.785,229.793,229.762,229.773,27800000.0
2006-12-19 05:18:00,229.773,229.773,229.75,229.75,51700000.0
2006-12-19 05:19:00,229.762,229.78,229.758,229.758,37700000.0
2006-12-19 05:20:00,229.756,229.778,229.742,229.768,27400000.0
2006-12-19 05:21:00,229.758,229.774,229.725,229.774,50700000.0
2006-12-19 05:22:00,229.766,229.786,229.747,229.768,41899999.0
2006-12-19 05:23:00,229.797,229.797,229.74,229.758,57000001.0
2006-12-19 05:24:00,229.763,229.763,229.733,229.754,41900000.0
2006-12-19 05:25:00,229.749,229.758,229.722,229.741,89100000.0
2006-12-19 05:26:00,229.749,229.819,229.749,229.809,70600000.0
2006-12-19 05:27:00,229.83,229.84,229.781,229.803,48600000.0
2006-12-19 05:28:00,229.825,229.839,229.816,229.839,77100000.0
2006-12-19 05:29:00,229.821,229.837,229.795,229.837,23400000.0
2006-12-19 05:30:00,229.867,229.872,229.813,229.83,29300000.0
2006-12-19 05:31:00,229.835,229.862,229.812,229.842,25800000.0
2006-12-19 05:32:00,229.851,229.859,229.835,229.853,59500000.0
2006-12-19 05:33:00,229.855,229.887,229.853,229.857,62000000.0
2006-12-19 05:34:00,229.872,229.907,229.872,229.887,32400000.0
2006-12-19 05:35:00,229.879,229.901,229.849,229.901,53000000.0
2006-12-19 05:36:00,229.901,229.958,229.901,229.947,47000001.0
2006-12-19 05:37:00,229.946,229.949,229.901,229.901,67000000.0
2006-12-19 05:38:00,229.918,229.951,229.918,229.949,55800000.0
2006-12-19 05:39:00,229.955,229.963,229.886,229.886,35400000.0
2006-12-19 05:40:00,229.889,229.909,229.889,229.909,45800000.0
2006-12-19 05:41:00,229.881,229.906,229.881,229.905,34200000.0
2006-12-19 05:42:00,229.896,229.906,229.849,229.883,28500000.0
2006-12-19 05:43:00,229.9,229.906,229.881,229.881,46200000.0
2006-12-19 05:44:00,229.902,229.902,229.87,229.888,26500000.0
2006-12-19 05:45:00,229.9,229.911,229.893,229.893,35900000.0
2006-12-19 05:46:00,229.898,229.931,229.898,229.925,55799999.0
2006-12-19 05:47:00,229.93,229.947,229.921,229.933,31000000.0
2006-12-19 05:48:00,229.924,229.96,229.919,229.953,40900000.0
2006-12-19 05:49:00,229.934,229.934,229.911,229.92,30700000.0
2006-12-19 05:50:00,229.913,229.931,229.912,229.931,85700000.0
2006-12-19 05:51:00,229.925,229.931,229.901,229.901,31800000.0
2006-12-19 05:52:00,229.935,229.958,229.927,229.958,68700001.0
2006-12-19 05:53:00,229.957,229.965,229.938,229.955,81400001.0
2006-12-19 05:54:00,229.945,229.968,229.942,229.942,56299999.0
2006-12-19 05:55:00,229.946,229.976,229.915,229.925,68700001.0
2006-12-19 05:56:00,229.96,229.96,229.886,229.888,69600000.0
2006-12-19 05:57:00,229.886,229.886,229.827,229.827,27400000.0
2006-12-19 05:58:00,229.849,229.855,229.83,229.844,33800000.0
2006-12-19 05:59:00,229.857,229.864,229.834,229.857,101499999.0
2006-12-19 06:00:00,229.882,229.891,229.804,229.834,60800001.0
2006-12-19 06:01:00,229.867,229.871,229.833,229.838,50200000.0
2006-12-19 06:02:00,229.871,229.875,229.846,229.85,27900000.0
2006-12-19 06:03:00,229.834,229.862,229.805,229.846,30500000.0
2006-12-19 06:04:00,229.839,229.852,229.82,229.823,49100000.0
2006-12-19 06:05:00,229.827,229.842,229.808,229.842,61100000.0
2006-12-19 06:06:00,229.851,229.871,229.835,229.862,72600000.0
2006-12-19 06:07:00,229.864,229.912,229.864,229.912,55600000.0
2006-12-19 06:08:00,229.87,229.87,229.83,229.856,32800000.0
2006-12-19 06:09:00,229.848,229.88,229.848,229.859,55000000.0
2006-12-19 06:10:00,229.862,229.862,229.85,229.851,8800000.0
2006-12-19 06:11:00,229.84,229.858,229.815,229.815,51500000.0
2006-12-19 06:12:00,229.815,229.841,229.788,229.788,63399999.0
2006-12-19 06:13:00,229.789,229.814,229.787,229.788,28500000.0
2006-12-19 06:14:00,229.818,229.823,229.771,229.823,60600000.0
2006-12-19 06:15:00,229.774,229.774,229.757,229.757,34200000.0
2006-12-19 06:16:00,229.73,229.73,229.682,229.728,72900000.0
2006-12-19 06:17:00,229.732,229.732,229.695,229.7,32300000.0
2006-12-19 06:18:00,229.688,229.754,229.688,229.747,37099999.0
2006-12-19 06:19:00,229.751,229.751,229.703,229.743,54900000.0
2006-12-19 06:20:00,229.766,229.766,229.716,229.754,49600000.0
2006-12-19 06:21:00,229.756,229.807,229.756,229.807,51100000.0
2006-12-19 06:22:00,229.802,229.837,229.785,229.816,52000000.0
2006-12-19 06:23:00,229.82,229.82,229.798,229.809,70699999.0
2006-12-19 06:24:00,229.782,229.833,229.782,229.806,55500000.0
2006-12-19 06:25:00,229.745,229.875,229.745,229.864,80000000.0
2006-12-19 06:26:00,229.854,229.89,229.853,229.89,47800000.0
2006-12-19 06:27:00,229.87,229.92,229.87,229.92,46700000.0
2006-12-19 06:28:00,229.894,229.894,229.872,229.875,44500000.0
2006-12-19 06:29:00,229.83,229.878,229.823,229.862,72900001.0
2006-12-19 06:30:00,229.862,229.863,229.829,229.832,44000000.0
2006-12-19 06:31:00,229.846,229.851,229.825,229.826,72899999.0
2006-12-19 06:32:00,229.824,229.828,229.811,229.811,35200000.0
2006-12-19 06:33:00,229.823,229.838,229.811,229.821,36900000.0
2006-12-19 06:34:00,229.812,229.816,229.795,229.803,28600000.0
2006-12-19 06:35:00,229.778,229.797,229.769,229.769,21800000.0
2006-12-19 06:36:00,229.785,229.807,229.76,229.765,22500000.0
2006-12-19 06:37:00,229.8,229.81,229.777,229.777,46600001.0
2006-12-19 06:38:00,229.768,229.806,229.768,229.783,22500000.0
2006-12-19 06:39:00,229.787,229.81,229.771,229.798,82299999.0
2006-12-19 06:40:00,229.807,229.815,229.785,229.797,74500000.0
2006-12-19 06:41:00,229.798,229.819,229.775,229.816,63099999.0
2006-12-19 06:42:00,229.814,229.836,229.814,229.82,108100000.0
2006-12-19 06:43:00,229.845,229.857,229.8,229.815,58300001.0
2006-12-19 06:44:00,229.824,229.826,229.81,229.81,45000000.0
2006-12-19 06:45:00,229.825,229.84,229.818,229.83,79200001.0
2006-12-19 06:46:00,229.818,229.833,229.796,229.83,67399999.0
2006-12-19 06:47:00,229.834,229.851,229.834,229.851,29000000.0
2006-12-19 06:48:00,229.862,229.862,229.826,229.849,45600000.0
2006-12-19 06:49:00,229.826,229.856,229.826,229.849,43800000.0
2006-12-19 06:50:00,229.843,229.843,229.8,229.812,29400000.0
2006-12-19 06:51:00,229.816,229.834,229.787,229.834,59100000.0
2006-12-19 06:52:00,229.825,229.837,229.825,229.833,51500000.0
2006-12-19 06:53:00,229.831,229.838,229.799,229.838,21300000.0
2006-12-19 06:54:00,229.832,229.856,229.832,229.852,44800000.0
2006-12-19 06:55:00,229.835,229.865,229.831,229.865,16300000.0
2006-12-19 06:56:00,229.852,229.852,229.814,229.831,48200000.0
2006-12-19 06:57:00,229.842,229.845,229.83,229.845,40000000.0
2006-12-19 06:58:00,229.838,229.857,229.814,229.82,17000000.0
2006-12-19 06:59:00,229.835,229.869,229.815,229.856,47800000.0
2006-12-19 07:00:00,229.844,229.855,229.809,229.817,37900000.0
2006-12-19 07:01:00,229.842,229.863,229.842,229.863,38599999.0
2006-12-19 07:02:00,229.878,229.894,229.878,229.885,46800001.0
2006-12-19 07:03:00,229.872,229.891,229.868,229.889,53899999.0
2006-12-19 07:04:00,229.855,229.876,229.851,229.851,76100000.0
2006-12-19 07:05:00,229.854,229.866,229.835,229.847,91299999.0
2006-12-19 07:06:00,229.852,229.87,229.806,229.806,89100000.0
2006-12-19 07:07:00,229.814,229.832,229.801,229.811,48800000.0
2006-12-19 07:08:00,229.839,229.839,229.81,229.815,39400001.0
2006-12-19 07:09:00,229.817,229.838,229.806,229.826,59499999.0
2006-12-19 07:10:00,229.818,229.831,229.793,229.828,45400000.0
2006-12-19 07:11:00,229.829,229.837,229.826,229.828,59400000.0
2006-12-19 07:12:00,229.829,229.862,229.829,229.847,52200000.0
2006-12-19 07:13:00,229.828,229.833,229.76,229.831,76200000.0
2006-12-19 07:14:00,229.8,229.818,229.785,229.814,93500000.0
2006-12-19 07:15:00,229.801,229.85,229.794,229.833,78400000.0
2006-12-19 07:16:00,229.84,229.855,229.84,229.855,16000000.0
2006-12-19 07:17:00,229.86,229.865,229.83,229.842,54799999.0
2006-12-19 07:18:00,229.839,229.85,229.831,229.834,46200000.0
2006-12-19 07:19:00,229.867,229.867,229.842,229.851,52800000.0
2006-12-19 07:20:00,229.854,229.861,229.847,229.848,49399999.0
2006-12-19 07:21:00,229.807,229.83,229.806,229.815,31700000.0
2006-12-19 07:22:00,229.819,229.84,229.814,229.836,59000001.0
2006-12-19 07:23:00,229.832,229.855,229.811,229.855,36200000.0
2006-12-19 07:24:00,229.838,229.866,229.812,229.856,56099999.0
2006-12-19 07:25:00,229.83,229.865,229.83,229.865,36700000.0
2006-12-19 07:26:00,229.875,229.89,229.853,229.883,49600001.0
2006-12-19 07:27:00,229.886,229.9,229.875,229.893,26900000.0
2006-12-19 07:28:00,229.881,229.881,229.86,229.865,73600001.0
2006-12-19 07:29:00,229.884,229.884,229.865,229.884,56200000.0
2006-12-19 07:30:00,229.866,229.916,229.866,229.879,54000000.0
2006-12-19 07:31:00,229.867,229.889,229.853,229.889,90900000.0
2006-12-19 07:32:00,229.874,229.922,229.861,229.922,29100000.0
2006-12-19 07:33:00,229.903,229.932,229.903,229.925,22100000.0
2006-12-19 07:34:00,229.928,229.942,229.909,229.934,53000000.0
2006-12-19 07:35:00,229.913,229.942,229.889,229.942,33300000.0
2006-12-19 07:36:00,229.93,229.931,229.894,229.905,56900000.0
2006-12-19 07:37:00,229.93,229.944,229.909,229.925,51400000.0
2006-12-19 07:38:00,229.921,229.927,229.92,229.925,57199999.0
2006-12-19 07:39:00,229.909,229.934,229.89,229.925,72500000.0
2006-12-19 07:40:00,229.945,229.948,229.895,229.925,81700000.0
2006-12-19 07:41:00,229.92,229.945,229.911,229.945,59700001.0
2006-12-19 07:42:00,229.942,229.942,229.93,229.93,17300000.0
2006-12-19 07:43:00,229.96,229.965,229.935,229.964,30500000.0
2006-12-19 07:44:00,229.981,230.005,229.974,229.974,34200000.0
2006-12-19 07:45:00,229.979,229.989,229.954,229.965,67800000.0
2006-12-19 07:46:00,229.99,230.013,229.977,230.013,33200000.0
2006-12-19 07:47:00,230.018,230.034,229.996,230.001,97900001.0
2006-12-19 07:48:00,229.978,229.991,229.974,229.982,67200000.0
2006-12-19 07:49:00,229.971,230.01,229.963,230.01,32600000.0
2006-12-19 07:50:00,230.011,230.011,229.964,229.972,35800000.0
2006-12-19 07:51:00,229.984,230.0,229.957,229.988,62999999.0
2006-12-19 07:52:00,229.967,229.99,229.915,229.926,81600000.0
2006-12-19 07:53:00,229.962,229.991,229.96,229.991,78900000.0
2006-12-19 07:54:00,229.987,229.999,229.974,229.998,56200000.0
2006-12-19 07:55:00,229.949,230.008,229.949,229.995,60700000.0
2006-12-19 07:56:00,230.009,230.018,229.968,230.002,71500000.0
2006-12-19 07:57:00,230.021,230.033,229.998,229.998,73499999.0
2006-12-19 07:58:00,229.994,230.016,229.99,230.007,31800000.0
2006-12-19 07:59:00,230.007,230.014,229.97,229.998,79300000.0
2006-12-19 08:00:00,230.002,230.009,229.993,229.995,68800000.0
2006-12-19 08:01:00,229.988,229.988,229.931,229.985,36200000.0
2006-12-19 08:02:00,229.987,229.987,229.973,229.98,56200000.0
2006-12-19 08:03:00,229.991,230.001,229.966,229.966,47000000.0
2006-12-19 08:04:00,230.001,230.03,230.001,230.018,48800000.0
2006-12-19 08:05:00,230.01,230.015,229.988,230.015,53000000.0
2006-12-19 08:06:00,229.998,230.022,229.968,230.022,20300000.0
2006-12-19 08:07:00,230.021,230.028,230.011,230.019,59900001.0
2006-12-19 08:08:00,230.04,230.04,229.996,229.996,95600000.0
2006-12-19 08:09:00,230.003,230.024,229.995,229.999,20600000.0
2006-12-19 08:10:00,229.995,230.003,229.981,229.99,38300000.0
2006-12-19 08:11:00,230.016,230.016,229.98,230.0,38200000.0
2006-12-19 08:12:00,230.028,230.045,230.025,230.037,31800000.0
2006-12-19 08:13:00,230.038,230.038,230.009,230.02,64500000.0
2006-12-19 08:14:00,230.013,230.062,230.01,230.027,69800000.0
2006-12-19 08:15:00,230.022,230.022,229.996,229.996,29100000.0
2006-12-19 08:16:00,230.008,230.008,229.973,229.978,27200000.0
2006-12-19 08:17:00,229.984,230.002,229.945,230.002,54600000.0
2006-12-19 08:18:00,229.991,230.005,229.97,229.996,61300000.0
2006-12-19 08:19:00,229.999,229.999,229.958,229.968,80500000.0
2006-12-19 08:20:00,229.963,229.978,229.938,229.938,65600001.0
2006-12-19 08:21:00,229.956,229.992,229.953,229.982,34400000.0
2006-12-19 08:22:00,229.987,229.987,229.92,229.93,42400000.0
2006-12-19 08:23:00,229.921,229.934,229.902,229.916,51700000.0
2006-12-19 08:24:00,229.952,229.952,229.911,229.911,38200000.0
2006-12-19 08:25:00,229.938,229.95,229.908,229.94,54200000.0
2006-12-19 08:26:00,229.938,229.989,229.938,229.972,57300000.0
2006-12-19 08:27:00,229.968,229.991,229.952,229.984,51900000.0
2006-12-19 08:28:00,229.992,229.992,229.965,229.968,42300000.0
2006-12-19 08:29:00,229.966,229.967,229.953,229.964,61900001.0
2006-12-19 08:30:00,229.959,229.978,229.945,229.974,32100000.0
2006-12-19 08:31:00,229.969,229.969,229.945,229.945,49599999.0
2006-12-19 08:32:00,229.944,229.968,229.907,229.955,58300000.0
2006-12-19 08:33:00,229.954,229.967,229.933,229.947,74000000.0
2006-12-19 08:34:00,229.962,229.962,229.894,229.948,75300000.0
2006-12-19 08:35:00,229.912,229.973,229.899,229.973,43800000.0
2006-12-19 08:36:00,229.972,229.993,229.96,229.993,55099999.0
2006-12-19 08:37:00,229.976,229.98,229.945,229.98,38900000.0
2006-12-19 08:38:00,229.969,229.998,229.955,229.987,42600000.0
2006-12-19 08:39:00,229.976,229.992,229.939,229.982,36200000.0
2006-12-19 08:40:00,229.964,229.983,229.958,229.978,42000000.0
2006-12-19 08:41:00,229.965,229.965,229.921,229.945,53900001.0
2006-12-19 08:42:00,229.964,229.965,229.946,229.949,95900000.0
2006-12-19 08:43:00,229.954,229.967,229.915,229.915,31800000.0
2006-12-19 08:44:00,229.903,229.912,229.878,229.887,83800000.0
2006-12-19 08:45:00,229.888,229.901,229.875,229.886,30800000.0
2006-12-19 08:46:00,229.888,229.923,229.888,229.913,25800000.0
2006-12-19 08:47:00,229.904,229.919,229.875,229.907,32500000.0
2006-12-19 08:48:00,229.905,229.922,229.894,229.908,41000000.0
2006-12-19 08:49:00,229.899,229.918,229.865,229.908,73500001.0
2006-12-19 08:50:00,229.937,229.949,229.919,229.944,65200001.0
2006-12-19 08:51:00,229.932,229.957,229.921,229.957,51300000.0
2006-12-19 08:52:00,229.955,229.962,229.929,229.96,73900000.0
2006-12-19 08:53:00,229.935,229.958,229.933,229.958,40500001.0
2006-12-19 08:54:00,229.964,229.98,229.95,229.975,34400000.0
2006-12-19 08:55:00,229.93,229.95,229.915,229.946,71300000.0
2006-12-19 08:56:00,229.93,229.94,229.922,229.929,31300000.0
2006-12-19 08:57:00,229.919,229.931,229.911,229.928,41700001.0
2006-12-19 08:58:00,229.894,229.924,229.888,229.888,85100001.0
2006-12-19 08:59:00,229.911,229.916,229.897,229.907,50000001.0
2006-12-19 09:00:00,229.899,229.902,229.877,229.877,29500000.0
2006-12-19 09:01:00,229.869,229.913,229.869,229.9,53100000.0
2006-12-19 09:02:00,229.9,229.925,229.892,229.908,58500000.0
2006-12-19 09:03:00,229.905,229.933,229.904,229.922,46700000.0
2006-12-19 09:04:00,229.904,229.947,229.904,229.937,45200000.0
2006-12-19 09:05:00,229.949,229.965,229.909,229.942,50600000.0
2006-12-19 09:06:00,229.949,229.96,229.944,229.955,40900000.0
2006-12-19 09:07:00,229.94,229.967,229.93,229.942,68300001.0
2006-12-19 09:08:00,229.921,229.967,229.91,229.954,41500000.0
2006-12-19 09:09:00,229.934,229.963,229.915,229.946,41500000.0
2006-12-19 09:10:00,229.987,229.987,229.921,229.944,40899999.0
2006-12-19 09:11:00,229.961,229.972,229.947,229.963,79400000.0
2006-12-19 09:12:00,229.976,230.008,229.967,229.967,61900000.0
2006-12-19 09:13:00,229.936,229.936,229.905,229.926,28600000.0
2006-12-19 09:14:00,229.928,229.928,229.896,229.922,63700000.0
2006-12-19 09:15:00,229.918,229.983,229.904,229.983,71700000.0
2006-12-19 09:16:00,230.035,230.097,230.035,230.088,29200000.0
2006-12-19 09:17:00,230.066,230.087,230.054,230.087,41800000.0
2006-12-19 09:18:00,230.123,230.178,230.094,230.178,53600000.0
2006-12-19 09:19:00,230.188,230.251,230.188,230.234,19000000.0
2006-12-19 09:20:00,230.253,230.283,230.233,230.247,71400000.0
2006-12-19 09:21:00,230.272,230.28,230.234,230.235,32300000.0
2006-12-19 09:22:00,230.24,230.289,230.24,230.289,78999999.0
2006-12-19 09:23:00,230.288,230.3,230.267,230.295,36600000.0
2006-12-19 09:24:00,230.29,230.29,230.219,230.233,31600000.0
2006-12-19 09:25:00,230.227,230.238,230.211,230.215,55500000.0
2006-12-19 09:26:00,230.215,230.218,230.146,230.146,61300000.0
2006-12-19 09:27:00,230.13,230.149,230.123,230.149,95500001.0
2006-12-19 09:28:00,230.182,230.215,230.174,230.213,70000001.0
2006-12-19 09:29:00,230.227,230.242,230.183,230.183,47899999.0
2006-12-19 09:30:00,230.167,230.167,230.132,230.153,57000000.0
2006-12-19 09:31:00,230.186,230.247,230.186,230.247,31900000.0
2006-12-19 09:32:00,230.261,230.279,230.25,230.25,36100000.0
2006-12-19 09:33:00,230.259,230.337,230.259,230.328,24000000.0
2006-12-19 09:34:00,230.354,230.373,230.341,230.373,57900000.0
2006-12-19 09:35:00,230.372,230.433,230.372,230.432,67900001.0
2006-12-19 09:36:00,230.432,230.529,230.426,230.527,65900000.0
2006-12-19 09:37:00,230.517,230.522,230.465,230.493,50600000.0
2006-12-19 09:38:00,230.492,230.527,230.473,230.475,52100000.0
2006-12-19 09:39:00,230.482,230.482,230.438,230.472,39300000.0
2006-12-19 09:40:00,230.474,230.541,230.471,230.505,67800002.0
2006-12-19 09:41:00,230.466,230.521,230.466,230.521,30700000.0
2006-12-19 09:42:00,230.511,230.517,230.497,230.498,40700000.0
2006-12-19 09:43:00,230.476,230.486,230.437,230.444,51300001.0
2006-12-19 09:44:00,230.428,230.461,230.419,230.458,67800000.0
2006-12-19 09:45:00,230.455,230.475,230.434,230.468,57100001.0
2006-12-19 09:46:00,230.459,230.469,230.437,230.46,35500000.0
2006-12-19 09:47:00,230.456,230.456,230.423,230.431,40300000.0
2006-12-19 09:48:00,230.435,230.445,230.429,230.429,72800000.0
2006-12-19 09:49:00,230.421,230.439,230.402,230.407,38900001.0
2006-12-19 09:50:00,230.445,230.502,230.445,230.499,62900000.0
2006-12-19 09:51:00,230.502,230.555,230.488,230.555,43000000.0
2006-12-19 09:52:00,230.568,230.575,230.522,230.575,48400000.0
2006-12-19 09:53:00,230.612,230.676,230.612,230.657,62400000.0
2006-12-19 09:54:00,230.667,230.68,230.639,230.668,39500000.0
2006-12-19 09:55:00,230.671,230.674,230.646,230.655,18900000.0
2006-12-19 09:56:00,230.669,230.683,230.65,230.678,66000000.0
2006-12-19 09:57:00,230.732,230.831,230.732,230.831,60800000.0
2006-12-19 09:58:00,230.885,230.924,230.87,230.917,45900000.0
2006-12-19 09:59:00,230.923,230.946,230.893,230.946,31900000.0
2006-12-19 10:00:00,230.939,230.946,230.899,230.899,66000000.0
2006-12-19 10:01:00,230.901,230.947,230.879,230.94,51700000.0
2006-12-19 10:02:00,230.963,230.972,230.945,230.955,57000001.0
2006-12-19 10:03:00,230.917,230.955,230.912,230.955,31100000.0
2006-12-19 10:04:00,230.974,231.02,230.974,231.002,21200000.0
2006-12-19 10:05:00,231.028,231.14,231.022,231.14,56800000.0
2006-12-19 10:06:00,231.113,231.134,231.095,231.123,47800000.0
2006-12-19 10:07:00,231.12,231.123,231.094,231.099,45900000.0
2006-12-19 10:08:00,231.145,231.253,231.145,231.226,34900000.0
2006-12-19 10:09:00,231.235,231.235,231.191,231.208,27800000.0
2006-12-19 10:10:00,231.214,231.27,231.209,231.27,55400000.0
2006-12-19 10:11:00,231.283,231.317,231.262,231.279,32000000.0
2006-12-19 10:12:00,231.258,231.292,231.236,231.287,66700000.0
2006-12-19 10:13:00,231.273,231.282,231.212,231.219,42200000.0
2006-12-19 10:14:00,231.228,231.228,231.198,231.206,25599999.0
2006-12-19 10:15:00,231.208,231.295,231.208,231.294,54000000.0
2006-12-19 10:16:00,231.281,231.322,231.278,231.288,33400000.0
2006-12-19 10:17:00,231.258,231.288,231.255,231.285,73100000.0
2006-12-19 10:18:00,231.27,231.346,231.265,231.346,47900000.0
2006-12-19 10:19:00,231.332,231.336,231.308,231.314,47100000.0
2006-12-19 10:20:00,231.323,231.323,231.295,231.3,35700000.0
2006-12-19 10:21:00,231.269,231.296,231.241,231.241,49600000.0
2006-12-19 10:22:00,231.255,231.258,231.217,231.221,38200000.0
2006-12-19 10:23:00,231.237,231.262,231.217,231.262,71700000.0
2006-12-19 10:24:00,231.255,231.27,231.233,231.233,36000000.0
2006-12-19 10:25:00,231.227,231.237,231.221,231.225,37400000.0
2006-12-19 10:26:00,231.226,231.251,231.204,231.232,68699999.0
2006-12-19 10:27:00,231.233,231.234,231.186,231.234,42600000.0
2006-12-19 10:28:00,231.269,231.273,231.222,231.273,65599999.0
2006-12-19 10:29:00,231.287,231.287,231.251,231.258,54300000.0
2006-12-19 10:30:00,231.275,231.403,231.275,231.39,84800000.0
2006-12-19 10:31:00,231.435,231.555,231.435,231.53,24700000.0
2006-12-19 10:32:00,231.532,231.532,231.505,231.505,57600000.0
2006-12-19 10:33:00,231.508,231.508,231.453,231.468,80400001.0
2006-12-19 10:34:00,231.473,231.473,231.438,231.457,21800000.0
2006-12-19 10:35:00,231.458,231.484,231.424,231.424,55300001.0
2006-12-19 10:36:00,231.405,231.516,231.391,231.516,52300000.0
2006-12-19 10:37:00,231.524,231.547,231.517,231.524,32500000.0
2006-12-19 10:38:00,231.508,231.524,231.492,231.498,46700000.0
2006-12-19 10:39:00,231.524,231.529,231.49,231.49,32800000.0
2006-12-19 10:40:00,231.529,231.533,231.494,231.515,53000000.0
2006-12-19 10:41:00,231.535,231.535,231.427,231.435,39500000.0
2006-12-19 10:42:00,231.427,231.5,231.406,231.5,31100000.0
2006-12-19 10:43:00,231.516,231.563,231.514,231.563,64700000.0
2006-12-19 10:44:00,231.556,231.588,231.529,231.585,58100000.0
2006-12-19 10:45:00,231.598,231.603,231.574,231.6,49000000.0
2006-12-19 10:46:00,231.571,231.578,231.539,231.539,45800000.0
2006-12-19 10:47:00,231.526,231.553,231.505,231.523,85600000.0
2006-12-19 10:48:00,231.522,231.556,231.511,231.553,13100000.0
2006-12-19 10:49:00,231.552,231.552,231.526,231.526,56600000.0
2006-12-19 10:50:00,231.509,231.531,231.504,231.52,63500000.0
2006-12-19 10:51:00,231.501,231.519,231.485,231.505,45400000.0
2006-12-19 10:52:00,231.537,231.602,231.508,231.602,41000000.0
2006-12-19 10:53:00,231.581,231.581,231.513,231.522,47200000.0
2006-12-19 10:54:00,231.543,231.619,231.543,231.619,35900000.0
2006-12-19 10:55:00,231.636,231.636,231.606,231.615,50900000.0
2006-12-19 10:56:00,231.608,231.684,231.595,231.674,57000000.0
2006-12-19 10:57:00,231.671,231.682,231.652,231.665,57600000.0
2006-12-19 10:58:00,231.66,231.703,231.651,231.657,66100000.0
2006-12-19 10:59:00,231.683,231.7,231.641,231.662,60600000.0
2006-12-19 11:00:00,231.632,231.774,231.616,231.761,42100001.0
2006-12-19 11:01:00,231.78,231.804,231.735,231.79,70700000.0
2006-12-19 11:02:00,231.808,231.827,231.796,231.8,20900000.0
2006-12-19 11:03:00,231.776,231.814,231.772,231.788,56400000.0
2006-12-19 11:04:00,231.789,231.824,231.789,231.815,29500000.0
2006-12-19 11:05:00,231.803,231.901,231.803,231.901,24200000.0
2006-12-19 11:06:00,231.909,231.909,231.852,231.874,15000000.0
2006-12-19 11:07:00,231.877,231.911,231.858,231.858,42500000.0
2006-12-19 11:08:00,231.87,231.872,231.85,231.865,53099999.0
2006-12-19 11:09:00,231.834,231.891,231.834,231.891,41900001.0
2006-12-19 11:10:00,231.885,231.885,231.828,231.841,43800000.0
2006-12-19 11:11:00,231.854,231.888,231.854,231.876,21900000.0
2006-12-19 11:12:00,231.916,231.925,231.87,231.913,80400000.0
2006-12-19 11:13:00,231.904,231.906,231.848,231.848,74699999.0
2006-12-19 11:14:00,231.855,231.898,231.828,231.867,43900000.0
2006-12-19 11:15:00,231.807,231.817,231.746,231.746,44300000.0
2006-12-19 11:16:00,231.723,231.778,231.723,231.762,20100000.0
2006-12-19 11:17:00,231.747,231.757,231.72,231.753,94000001.0
2006-12-19 11:18:00,231.705,231.705,231.67,231.674,27600000.0
2006-12-19 11:19:00,231.664,231.692,231.659,231.692,31400000.0
2006-12-19 11:20:00,231.704,231.723,231.697,231.71,43800000.0
2006-12-19 11:21:00,231.679,231.687,231.615,231.616,61900000.0
2006-12-19 11:22:00,231.593,231.682,231.589,231.651,48999999.0
2006-12-19 11:23:00,231.649,231.665,231.605,231.605,49400000.0
2006-12-19 11:24:00,231.616,231.648,231.611,231.63,38600000.0
2006-12-19 11:25:00,231.62,231.642,231.618,231.637,41800000.0
2006-12-19 11:26:00,231.63,231.63,231.552,231.591,37900000.0
2006-12-19 11:27:00,231.605,231.616,231.59,231.597,29500000.0
2006-12-19 11:28:00,231.614,231.671,231.614,231.654,61100000.0
2006-12-19 11:29:00,231.652,231.652,231.62,231.624,64500000.0
2006-12-19 11:30:00,231.641,231.666,231.636,231.64,41700000.0
2006-12-19 11:31:00,231.648,231.665,231.633,231.637,43100000.0
2006-12-19 11:32:00,231.657,231.66,231.639,231.643,68600000.0
2006-12-19 11:33:00,231.641,231.691,231.627,231.682,58100000.0
2006-12-19 11:34:00,231.675,231.679,231.605,231.605,38000000.0
2006-12-19 11:35:00,231.6,231.619,231.6,231.603,37700000.0
2006-12-19 11:36:00,231.617,231.639,231.605,231.607,61100000.0
2006-12-19 11:37:00,231.589,231.606,231.551,231.551,32100000.0
2006-12-19 11:38:00,231.551,231.573,231.548,231.552,61000001.0
2006-12-19 11:39:00,231.554,231.577,231.548,231.57,57300000.0
2006-12-19 11:40:00,231.567,231.567,231.526,231.543,55600000.0
2006-12-19 11:41:00,231.525,231.552,231.493,231.504,46600000.0
2006-12-19 11:42:00,231.476,231.509,231.454,231.465,64200000.0
2006-12-19 11:43:00,231.477,231.501,231.477,231.477,61100000.0
2006-12-19 11:44:00,231.501,231.503,231.485,231.494,61200001.0
2006-12-19 11:45:00,231.488,231.51,231.486,231.509,45200000.0
2006-12-19 11:46:00,231.488,231.529,231.473,231.473,33400000.0
2006-12-19 11:47:00,231.449,231.485,231.434,231.476,29500000.0
2006-12-19 11:48:00,231.456,231.459,231.433,231.433,50000001.0
2006-12-19 11:49:00,231.4,231.431,231.395,231.425,30100000.0
2006-12-19 11:50:00,231.419,231.446,231.411,231.425,49800000.0
2006-12-19 11:51:00,231.425,231.458,231.422,231.442,50800000.0
2006-12-19 11:52:00,231.467,231.485,231.43,231.443,36400000.0
2006-12-19 11:53:00,231.478,231.494,231.458,231.491,93399999.0
2006-12-19 11:54:00,231.508,231.52,231.481,231.512,78499999.0
2006-12-19 11:55:00,231.508,231.538,231.49,231.532,41800000.0
2006-12-19 11:56:00,231.531,231.539,231.506,231.52,37000000.0
2006-12-19 11:57:00,231.521,231.531,231.506,231.52,40599999.0
2006-12-19 11:58:00,231.515,231.525,231.473,231.473,71400000.0
2006-12-19 11:59:00,231.482,231.568,231.482,231.568,26100000.0
2006-12-19 12:00:00,231.588,231.603,231.576,231.598,37600000.0
2006-12-19 12:01:00,231.584,231.584,231.535,231.535,27100000.0
2006-12-19 12:02:00,231.531,231.531,231.5,231.503,54500000.0
2006-12-19 12:03:00,231.5,231.539,231.469,231.528,26400000.0
2006-12-19 12:04:00,231.513,231.513,231.479,231.497,58200000.0
2006-12-19 12:05:00,231.509,231.548,231.485,231.548,34100000.0
2006-12-19 12:06:00,231.554,231.554,231.463,231.463,55700000.0
2006-12-19 12:07:00,231.468,231.494,231.468,231.477,60100000.0
2006-12-19 12:08:00,231.483,231.493,231.47,231.488,83200000.0
2006-12-19 12:09:00,231.478,231.481,231.465,231.465,52900000.0
2006-12-19 12:10:00,231.49,231.495,231.471,231.489,44000000.0
2006-12-19 12:11:00,231.498,231.519,231.486,231.514,33600000.0
2006-12-19 12:12:00,231.506,231.535,231.487,231.487,62600001.0
2006-12-19 12:13:00,231.481,231.503,231.461,231.501,71500000.0
2006-12-19 12:14:00,231.493,231.518,231.452,231.518,68600000.0
2006-12-19 12:15:00,231.521,231.543,231.509,231.524,64199999.0
2006-12-19 12:16:00,231.517,231.517,231.453,231.464,58900000.0
2006-12-19 12:17:00,231.466,231.477,231.448,231.473,49700000.0
2006-12-19 12:18:00,231.477,231.497,231.477,231.493,37899999.0
2006-12-19 12:19:00,231.489,231.522,231.483,231.5,22500000.0
2006-12-19 12:20:00,231.496,231.496,231.461,231.467,24900000.0
2006-12-19 12:21:00,231.45,231.457,231.411,231.411,73600002.0
2006-12-19 12:22:00,231.399,231.399,231.388,231.394,41700000.0
2006-12-19 12:23:00,231.412,231.414,231.377,231.377,38800000.0
2006-12-19 12:24:00,231.346,231.38,231.346,231.36,53800000.0
2006-12-19 12:25:00,231.36,231.362,231.339,231.36,46700000.0
2006-12-19 12:26:00,231.338,231.358,231.314,231.358,48900000.0
2006-12-19 12:27:00,231.364,231.378,231.355,231.357,48700000.0
2006-12-19 12:28:00,231.373,231.399,231.338,231.391,42900000.0
2006-12-19 12:29:00,231.355,231.362,231.313,231.313,63999999.0
2006-12-19 12:30:00,231.349,231.397,231.347,231.397,61200000.0
2006-12-19 12:31:00,231.395,231.441,231.389,231.42,31600000.0
2006-12-19 12:32:00,231.437,231.462,231.437,231.458,79000000.0
2006-12-19 12:33:00,231.455,231.466,231.446,231.446,42500000.0
2006-12-19 12:34:00,231.458,231.473,231.451,231.469,55100000.0
2006-12-19 12:35:00,231.476,231.482,231.45,231.467,35800000.0
2006-12-19 12:36:00,231.447,231.466,231.434,231.45,81400001.0
2006-12-19 12:37:00,231.443,231.457,231.415,231.447,56500000.0
2006-12-19 12:38:00,231.454,231.457,231.399,231.436,52400000.0
2006-12-19 12:39:00,231.458,231.505,231.458,231.505,72300001.0
2006-12-19 12:40:00,231.502,231.52,231.478,231.508,54000000.0
2006-12-19 12:41:00,231.519,231.53,231.51,231.513,35700000.0
2006-12-19 12:42:00,231.512,231.526,231.486,231.494,51500000.0
2006-12-19 12:43:00,231.511,231.538,231.511,231.531,37000000.0
2006-12-19 12:44:00,231.521,231.55,231.518,231.55,84800001.0
2006-12-19 12:45:00,231.568,231.571,231.557,231.562,26000000.0
2006-12-19 12:46:00,231.586,231.61,231.575,231.583,25900000.0
2006-12-19 12:47:00,231.603,231.62,231.597,231.62,69400000.0
2006-12-19 12:48:00,231.643,231.653,231.595,231.616,37199999.0
2006-12-19 12:49:00,231.624,231.633,231.59,231.59,80900000.0
2006-12-19 12:50:00,231.599,231.607,231.575,231.601,65699999.0
2006-12-19 12:51:00,231.609,231.614,231.583,231.605,66000000.0
2006-12-19 12:52:00,231.599,231.618,231.596,231.596,20800000.0
2006-12-19 12:53:00,231.579,231.597,231.577,231.577,35600000.0
2006-12-19 12:54:00,231.592,231.61,231.568,231.61,33500000.0
2006-12-19 12:55:00,231.606,231.631,231.606,231.627,43700001.0
2006-12-19 12:56:00,231.609,231.63,231.602,231.61,99100001.0
2006-12-19 12:57:00,231.628,231.667,231.628,231.667,50499999.0
2006-12-19 12:58:00,231.651,231.651,231.59,231.59,56000000.0
2006-12-19 12:59:00,231.633,231.633,231.603,231.633,65000000.0
2006-12-19 13:00:00,231.628,231.663,231.628,231.662,56699999.0
2006-12-19 13:01:00,231.613,231.655,231.612,231.65,50900000.0
2006-12-19 13:02:00,231.633,231.633,231.572,231.627,91700001.0
2006-12-19 13:03:00,231.639,231.643,231.622,231.64,60100000.0
2006-12-19 13:04:00,231.663,231.663,231.616,231.616,33800000.0
2006-12-19 13:05:00,231.672,231.672,231.642,231.659,58900000.0
2006-12-19 13:06:00,231.671,231.703,231.671,231.686,62299999.0
2006-12-19 13:07:00,231.675,231.68,231.658,231.668,79899999.0
2006-12-19 13:08:00,231.66,231.695,231.66,231.695,20300000.0
2006-12-19 13:09:00,231.699,231.728,231.688,231.704,80299998.0
2006-12-19 13:10:00,231.718,231.729,231.697,231.697,43200000.0
2006-12-19 13:11:00,231.67,231.698,231.666,231.698,39300000.0
2006-12-19 13:12:00,231.707,231.711,231.694,231.694,108200001.0
2006-12-19 13:13:00,231.629,231.701,231.629,231.699,50600000.0
2006-12-19 13:14:00,231.723,231.732,231.709,231.732,126899999.0
2006-12-19 13:15:00,231.723,231.735,231.715,231.721,28800000.0
2006-12-19 13:16:00,231.724,231.724,231.704,231.707,87600001.0
2006-12-19 13:17:00,231.696,231.702,231.689,231.7,54100001.0
2006-12-19 13:18:00,231.729,231.729,231.706,231.724,66700000.0
2006-12-19 13:19:00,231.72,231.732,231.711,231.711,27000000.0
2006-12-19 13:20:00,231.722,231.725,231.697,231.701,95700000.0
2006-12-19 13:21:00,231.683,231.683,231.647,231.67,24100000.0
2006-12-19 13:22:00,231.678,231.681,231.646,231.661,50200000.0
2006-12-19 13:23:00,231.692,231.709,231.67,231.695,59700000.0
2006-12-19 13:24:00,231.685,231.784,231.67,231.784,55699999.0
2006-12-19 13:25:00,231.764,231.792,231.714,231.714,114199999.0
2006-12-19 13:26:00,231.703,231.703,231.667,231.677,54499999.0
2006-12-19 13:27:00,231.667,231.68,231.666,231.668,21300000.0
2006-12-19 13:28:00,231.679,231.709,231.671,231.693,42300000.0
2006-12-19 13:29:00,231.638,231.638,231.535,231.578,46699999.0
2006-12-19 13:30:00,231.595,231.621,231.582,231.621,59600000.0
2006-12-19 13:31:00,231.603,231.652,231.601,231.635,48400000.0
2006-12-19 13:32:00,231.645,231.698,231.645,231.698,54200000.0
2006-12-19 13:33:00,231.678,231.695,231.634,231.634,72700001.0
2006-12-19 13:34:00,231.613,231.66,231.613,231.66,28299999.0
2006-12-19 13:35:00,231.668,231.668,231.622,231.639,61100000.0
2006-12-19 13:36:00,231.593,231.633,231.58,231.633,34300000.0
2006-12-19 13:37:00,231.621,231.646,231.621,231.628,43400000.0
2006-12-19 13:38:00,231.608,231.608,231.583,231.584,32100000.0
2006-12-19 13:39:00,231.561,231.589,231.549,231.576,37900000.0
2006-12-19 13:40:00,231.575,231.578,231.557,231.567,83600000.0
2006-12-19 13:41:00,231.571,231.582,231.545,231.561,34700000.0
2006-12-19 13:42:00,231.594,231.599,231.569,231.575,72000000.0
2006-12-19 13:43:00,231.59,231.596,231.575,231.596,44800000.0
2006-12-19 13:44:00,231.605,231.626,231.605,231.615,108500000.0
2006-12-19 13:45:00,231.59,231.63,231.587,231.62,45700000.0
2006-12-19 13:46:00,231.603,231.623,231.595,231.615,56499999.0
2006-12-19 13:47:00,231.627,231.652,231.617,231.65,68400000.0
2006-12-19 13:48:00,231.669,231.733,231.669,231.715,42799999.0
2006-12-19 13:49:00,231.732,231.732,231.65,231.67,44200000.0
2006-12-19 13:50:00,231.667,231.667,231.625,231.634,24900000.0
2006-12-19 13:51:00,231.654,231.669,231.649,231.653,49100000.0
2006-12-19 13:52:00,231.668,231.668,231.65,231.655,41500001.0
2006-12-19 13:53:00,231.659,231.683,231.644,231.668,50300000.0
2006-12-19 13:54:00,231.663,231.692,231.657,231.68,54600000.0
2006-12-19 13:55:00,231.685,231.695,231.672,231.682,56000000.0
2006-12-19 13:56:00,231.678,231.692,231.671,231.671,30800000.0
2006-12-19 13:57:00,231.652,231.655,231.627,231.655,38200000.0
2006-12-19 13:58:00,231.649,231.649,231.635,231.642,56600000.0
2006-12-19 13:59:00,231.647,231.663,231.603,231.644,51500000.0
2006-12-19 14:00:00,231.649,231.676,231.642,231.65,62600001.0
2006-12-19 14:01:00,231.635,231.706,231.635,231.706,58000000.0
2006-12-19 14:02:00,231.707,231.758,231.707,231.718,44000000.0
2006-12-19 14:03:00,231.689,231.717,231.689,231.717,25900000.0
2006-12-19 14:04:00,231.698,231.726,231.695,231.726,22100000.0
2006-12-19 14:05:00,231.724,231.752,231.695,231.752,14400000.0
2006-12-19 14:06:00,231.754,231.764,231.747,231.749,71999999.0
2006-12-19 14:07:00,231.75,231.75,231.724,231.735,15900000.0
2006-12-19 14:08:00,231.729,231.743,231.707,231.743,52200000.0
2006-12-19 14:09:00,231.72,231.744,231.72,231.728,50500000.0
2006-12-19 14:10:00,231.721,231.743,231.718,231.722,38300000.0
2006-12-19 14:11:00,231.715,231.737,231.715,231.737,68000000.0
2006-12-19 14:12:00,231.737,231.76,231.737,231.757,42400000.0
2006-12-19 14:13:00,231.739,231.779,231.73,231.759,45300000.0
2006-12-19 14:14:00,231.764,231.809,231.759,231.809,29600000.0
2006-12-19 14:15:00,231.816,231.816,231.777,231.793,49000000.0
2006-12-19 14:16:00,231.802,231.802,231.778,231.787,18100000.0
2006-12-19 14:17:00,231.779,231.799,231.759,231.796,57000000.0
2006-12-19 14:18:00,231.797,231.817,231.79,231.801,59400001.0
2006-12-19 14:19:00,231.81,231.825,231.801,231.82,31800000.0
2006-12-19 14:20:00,231.795,231.835,231.795,231.806,45700000.0
2006-12-19 14:21:00,231.804,231.832,231.804,231.822,24800000.0
2006-12-19 14:22:00,231.82,231.85,231.815,231.835,39100000.0
2006-12-19 14:23:00,231.839,231.843,231.818,231.834,46200000.0
2006-12-19 14:24:00,231.835,231.863,231.824,231.832,72900000.0
2006-12-19 14:25:00,231.839,231.848,231.83,231.848,62700000.0
2006-12-19 14:26:00,231.86,231.89,231.847,231.857,87100000.0
2006-12-19 14:27:00,231.874,231.887,231.851,231.887,65200000.0
2006-12-19 14:28:00,231.864,231.868,231.851,231.851,59600001.0
2006-12-19 14:29:00,231.836,231.846,231.826,231.846,32200000.0
2006-12-19 14:30:00,231.84,231.859,231.816,231.828,72699999.0
2006-12-19 14:31:00,231.83,231.844,231.819,231.825,55100001.0
2006-12-19 14:32:00,231.81,231.848,231.809,231.829,90100001.0
2006-12-19 14:33:00,231.842,231.85,231.813,231.82,51599999.0
2006-12-19 14:34:00,231.822,231.822,231.778,231.778,50500000.0
2006-12-19 14:35:00,231.781,231.808,231.755,231.787,59500000.0
2006-12-19 14:36:00,231.791,231.793,231.778,231.785,69799999.0
2006-12-19 14:37:00,231.779,231.794,231.748,231.748,60399999.0
2006-12-19 14:38:00,231.757,231.782,231.757,231.774,80400000.0
2006-12-19 14:39:00,231.762,231.777,231.747,231.747,69100001.0
2006-12-19 14:40:00,231.725,231.753,231.704,231.753,10800000.0
2006-12-19 14:41:00,231.771,231.802,231.739,231.789,52300000.0
2006-12-19 14:42:00,231.784,231.806,231.776,231.804,25800000.0
2006-12-19 14:43:00,231.793,231.793,231.766,231.766,39300000.0
2006-12-19 14:44:00,231.772,231.783,231.746,231.763,72100000.0
2006-12-19 14:45:00,231.789,231.833,231.789,231.815,58300001.0
2006-12-19 14:46:00,231.808,231.813,231.8,231.813,28800000.0
2006-12-19 14:47:00,231.822,231.822,231.79,231.803,62900000.0
2006-12-19 14:48:00,231.804,231.818,231.793,231.793,49400000.0
2006-12-19 14:49:00,231.794,231.794,231.777,231.781,34000001.0
2006-12-19 14:50:00,231.777,231.783,231.767,231.772,26000000.0
2006-12-19 14:51:00,231.769,231.783,231.738,231.78,93900000.0
2006-12-19 14:52:00,231.803,231.803,231.763,231.783,19100000.0
2006-12-19 14:53:00,231.789,231.802,231.789,231.794,43300000.0
2006-12-19 14:54:00,231.768,231.769,231.743,231.743,51700000.0
2006-12-19 14:55:00,231.728,231.728,231.698,231.698,54399999.0
2006-12-19 14:56:00,231.708,231.718,231.693,231.693,69900000.0
2006-12-19 14:57:00,231.687,231.727,231.687,231.71,34100000.0
2006-12-19 14:58:00,231.701,231.701,231.668,231.688,77800001.0
2006-12-19 14:59:00,231.676,231.706,231.673,231.706,52600000.0
2006-12-19 15:00:00,231.716,231.721,231.672,231.686,51000000.0
2006-12-19 15:01:00,231.694,231.729,231.694,231.718,37400000.0
2006-12-19 15:02:00,231.699,231.699,231.684,231.685,55500000.0
2006-12-19 15:03:00,231.676,231.708,231.676,231.695,66899999.0
2006-12-19 15:04:00,231.705,231.722,231.69,231.702,23900000.0
2006-12-19 15:05:00,231.707,231.75,231.707,231.75,69100000.0
2006-12-19 15:06:00,231.757,231.839,231.757,231.835,21600000.0
2006-12-19 15:07:00,231.836,231.836,231.792,231.808,57000001.0
2006-12-19 15:08:00,231.791,231.791,231.723,231.723,59000001.0
2006-12-19 15:09:00,231.733,231.746,231.718,231.745,42800000.0
2006-12-19 15:10:00,231.777,231.777,231.741,231.763,50900000.0
2006-12-19 15:11:00,231.751,231.767,231.736,231.767,40600000.0
2006-12-19 15:12:00,231.762,231.78,231.732,231.749,40100000.0
2006-12-19 15:13:00,231.745,231.756,231.705,231.73,50500000.0
2006-12-19 15:14:00,231.702,231.702,231.584,231.584,47300000.0
2006-12-19 15:15:00,231.591,231.64,231.591,231.615,29000000.0
2006-12-19 15:16:00,231.624,231.632,231.597,231.617,62500000.0
2006-12-19 15:17:00,231.633,231.647,231.619,231.647,46700001.0
2006-12-19 15:18:00,231.656,231.672,231.648,231.672,37400000.0
2006-12-19 15:19:00,231.685,231.685,231.639,231.653,87700000.0
2006-12-19 15:20:00,231.684,231.737,231.684,231.729,53800001.0
2006-12-19 15:21:00,231.716,231.721,231.707,231.713,44300000.0
2006-12-19 15:22:00,231.699,231.723,231.699,231.712,27100000.0
2006-12-19 15:23:00,231.701,231.722,231.701,231.722,73699999.0
2006-12-19 15:24:00,231.737,231.737,231.698,231.726,37800000.0
2006-12-19 15:25:00,231.731,231.75,231.717,231.74,47200000.0
2006-12-19 15:26:00,231.747,231.767,231.734,231.734,98100001.0
2006-12-19 15:27:00,231.727,231.762,231.719,231.762,60900000.0
2006-12-19 15:28:00,231.765,231.765,231.728,231.735,31500000.0
2006-12-19 15:29:00,231.669,231.69,231.602,231.62,70800000.0
2006-12-19 15:30:00,231.605,231.605,231.384,231.53,53500000.0
2006-12-19 15:31:00,231.554,231.58,231.532,231.532,70700001.0
2006-12-19 15:32:00,231.535,231.662,231.535,231.662,35499999.0
2006-12-19 15:33:00,231.688,231.788,231.688,231.788,56500001.0
2006-12-19 15:34:00,231.8,231.838,231.789,231.789,91599998.0
2006-12-19 15:35:00,231.805,231.815,231.754,231.758,58799999.0
2006-12-19 15:36:00,231.754,231.801,231.727,231.801,36000000.0
2006-12-19 15:37:00,231.822,231.822,231.781,231.794,29000000.0
2006-12-19 15:38:00,231.804,231.804,231.762,231.77,56900000.0
2006-12-19 15:39:00,231.782,231.782,231.638,231.643,51000000.0
2006-12-19 15:40:00,231.63,231.676,231.602,231.676,60200001.0
2006-12-19 15:41:00,231.707,231.712,231.679,231.695,65500000.0
2006-12-19 15:42:00,231.709,231.718,231.663,231.675,30400000.0
2006-12-19 15:43:00,231.679,231.679,231.634,231.658,36200000.0
2006-12-19 15:44:00,231.683,231.727,231.683,231.705,28100000.0
2006-12-19 15:45:00,231.707,231.747,231.699,231.702,45200000.0
2006-12-19 15:46:00,231.735,231.746,231.701,231.728,44300000.0
2006-12-19 15:47:00,231.721,231.737,231.712,231.731,92500001.0
2006-12-19 15:48:00,231.726,231.731,231.705,231.72,31800000.0
2006-12-19 15:49:00,231.675,231.684,231.643,231.677,66000000.0
2006-12-19 15:50:00,231.694,231.696,231.656,231.67,54800001.0
2006-12-19 15:51:00,231.686,231.765,231.686,231.765,82300001.0
2006-12-19 15:52:00,231.746,231.772,231.724,231.763,60399999.0
2006-12-19 15:53:00,231.768,231.796,231.752,231.785,70700000.0
2006-12-19 15:54:00,231.788,231.839,231.773,231.83,43100000.0
2006-12-19 15:55:00,231.815,231.826,231.795,231.804,36200000.0
2006-12-19 15:56:00,231.781,231.799,231.781,231.781,85100000.0
2006-12-19 15:57:00,231.781,231.802,231.775,231.785,38500000.0
2006-12-19 15:58:00,231.801,231.81,231.799,231.802,29800000.0
2006-12-19 15:59:00,231.781,231.781,231.716,231.729,18800000.0
2006-12-19 16:00:00,231.736,231.768,231.736,231.762,22200000.0
2006-12-19 16:01:00,231.749,231.792,231.729,231.792,56200000.0
2006-12-19 16:02:00,231.779,231.804,231.766,231.777,64400001.0
2006-12-19 16:03:00,231.775,231.804,231.775,231.783,41900001.0
2006-12-19 16:04:00,231.773,231.809,231.767,231.791,46200000.0
2006-12-19 16:05:00,231.781,231.796,231.766,231.796,33100000.0
2006-12-19 16:06:00,231.794,231.832,231.778,231.832,67100001.0
2006-12-19 16:07:00,231.832,231.855,231.774,231.774,59800000.0
2006-12-19 16:08:00,231.751,231.803,231.751,231.803,33100000.0
2006-12-19 16:09:00,231.783,231.787,231.755,231.776,45400000.0
2006-12-19 16:10:00,231.788,231.85,231.788,231.85,31500000.0
2006-12-19 16:11:00,231.85,231.851,231.801,231.801,15200000.0
2006-12-19 16:12:00,231.807,231.809,231.776,231.802,33300000.0
2006-12-19 16:13:00,231.823,231.823,231.775,231.784,50100000.0
2006-12-19 16:14:00,231.779,231.8,231.762,231.776,62000000.0
2006-12-19 16:15:00,231.783,231.794,231.773,231.785,94100001.0
2006-12-19 16:16:00,231.78,231.78,231.754,231.771,25800000.0
2006-12-19 16:17:00,231.773,231.797,231.759,231.79,73700000.0
2006-12-19 16:18:00,231.778,231.801,231.765,231.792,52800000.0
2006-12-19 16:19:00,231.812,231.812,231.765,231.765,50700000.0
2006-12-19 16:20:00,231.756,231.771,231.746,231.761,26900000.0
2006-12-19 16:21:00,231.781,231.788,231.753,231.757,71000001.0
2006-12-19 16:22:00,231.77,231.779,231.729,231.741,44700000.0
2006-12-19 16:23:00,231.744,231.775,231.735,231.757,85599999.0
2006-12-19 16:24:00,231.779,231.779,231.712,231.712,56600000.0
2006-12-19 16:25:00,231.699,231.715,231.684,231.715,41300000.0
2006-12-19 16:26:00,231.705,231.711,231.7,231.703,23800000.0
2006-12-19 16:27:00,231.699,231.711,231.688,231.692,43400000.0
2006-12-19 16:28:00,231.701,231.767,231.701,231.744,29700000.0
2006-12-19 16:29:00,231.752,231.755,231.712,231.718,97100001.0
2006-12-19 16:30:00,231.718,231.744,231.718,231.744,75700000.0
2006-12-19 16:31:00,231.755,231.76,231.729,231.746,70900001.0
2006-12-19 16:32:00,231.741,231.749,231.666,231.666,36800000.0
2006-12-19 16:33:00,231.657,231.667,231.638,231.64,68000000.0
2006-12-19 16:34:00,231.659,231.73,231.659,231.73,27000000.0
2006-12-19 16:35:00,231.707,231.717,231.691,231.71,70800000.0
2006-12-19 16:36:00,231.712,231.725,231.689,231.725,30700000.0
2006-12-19 16:37:00,231.734,231.748,231.718,231.748,93900002.0
2006-12-19 16:38:00,231.739,231.74,231.721,231.732,43000000.0
2006-12-19 16:39:00,231.732,231.736,231.685,231.685,51300000.0
2006-12-19 16:40:00,231.709,231.719,231.688,231.688,60700000.0
2006-12-19 16:41:00,231.68,231.68,231.643,231.647,79100001.0
2006-12-19 16:42:00,231.655,231.672,231.599,231.599,55800000.0
2006-12-19 16:43:00,231.569,231.624,231.569,231.611,45600000.0
2006-12-19 16:44:00,231.597,231.597,231.555,231.56,53700000.0
2006-12-19 16:45:00,231.545,231.545,231.516,231.516,77200001.0
2006-12-19 16:46:00,231.509,231.562,231.509,231.525,29100000.0
2006-12-19 16:47:00,231.547,231.547,231.489,231.522,37900000.0
2006-12-19 16:48:00,231.516,231.579,231.511,231.565,67900000.0
2006-12-19 16:49:00,231.549,231.563,231.53,231.545,51000000.0
2006-12-19 16:50:00,231.557,231.567,231.529,231.564,83400001.0
2006-12-19 16:51:00,231.554,231.575,231.54,231.562,52499999.0
2006-12-19 16:52:00,231.538,231.562,231.527,231.552,111899999.0
2006-12-19 16:53:00,231.559,231.587,231.539,231.564,58100000.0
2006-12-19 16:54:00,231.574,231.596,231.564,231.564,63100000.0
2006-12-19 16:55:00,231.559,231.601,231.559,231.591,83700001.0
2006-12-19 16:56:00,231.577,231.577,231.536,231.545,74700001.0
2006-12-19 16:57:00,231.525,231.565,231.504,231.562,56200000.0
2006-12-19 16:58:00,231.57,231.582,231.546,231.562,54500000.0
2006-12-19 16:59:00,231.559,231.575,231.533,231.569,64000000.0
2006-12-19 17:00:00,231.555,231.657,231.555,231.657,63399999.0
2006-12-19 17:01:00,231.666,231.694,231.654,231.668,40800000.0
2006-12-19 17:02:00,231.649,231.649,231.617,231.628,27500000.0
2006-12-19 17:03:00,231.608,231.627,231.594,231.613,49300001.0
2006-12-19 17:04:00,231.651,231.663,231.613,231.614,38800000.0
2006-12-19 17:05:00,231.603,231.643,231.603,231.632,59800000.0
2006-12-19 17:06:00,231.693,231.742,231.659,231.742,44300000.0
2006-12-19 17:07:00,231.736,231.777,231.717,231.777,29200000.0
2006-12-19 17:08:00,231.77,231.77,231.712,231.762,43300000.0
2006-12-19 17:09:00,231.748,231.748,231.729,231.737,18700000.0
2006-12-19 17:10:00,231.743,231.748,231.694,231.73,47200000.0
2006-12-19 17:11:00,231.737,231.769,231.73,231.769,51100000.0
2006-12-19 17:12:00,231.747,231.754,231.699,231.754,49400000.0
2006-12-19 17:13:00,231.741,231.77,231.736,231.759,48500001.0
2006-12-19 17:14:00,231.76,231.782,231.734,231.768,88699999.0
2006-12-19 17:15:00,231.784,231.794,231.745,231.794,44700000.0
2006-12-19 17:16:00,231.746,231.819,231.746,231.802,38400000.0
2006-12-19 17:17:00,231.791,231.816,231.757,231.761,25900000.0
2006-12-19 17:18:00,231.779,231.8,231.778,231.79,57600001.0
2006-12-19 17:19:00,231.838,231.838,231.753,231.765,49200000.0
2006-12-19 17:20:00,231.767,231.792,231.767,231.777,86400000.0
2006-12-19 17:21:00,231.795,231.8,231.781,231.782,101100000.0
2006-12-19 17:22:00,231.783,231.83,231.783,231.807,19300000.0
2006-12-19 17:23:00,231.797,231.82,231.777,231.787,91300000.0
2006-12-19 17:24:00,231.778,231.811,231.778,231.81,55800000.0
2006-12-19 17:25:00,231.797,231.807,231.786,231.801,56300000.0
2006-12-19 17:26:00,231.802,231.831,231.799,231.809,33300000.0
2006-12-19 17:27:00,231.808,231.831,231.805,231.831,29400000.0
2006-12-19 17:28:00,231.824,231.824,231.763,231.774,38600000.0
2006-12-19 17:29:00,231.795,231.808,231.773,231.773,37200000.0
2006-12-19 17:30:00,231.747,231.781,231.747,231.781,16000000.0
2006-12-19 17:31:00,231.776,231.784,231.727,231.746,58300000.0
2006-12-19 17:32:00,231.728,231.766,231.719,231.766,59299999.0
2006-12-19 17:33:00,231.761,231.763,231.717,231.717,42500000.0
2006-12-19 17:34:00,231.699,231.747,231.695,231.747,71900001.0
2006-12-19 17:35:00,231.739,231.758,231.725,231.733,72900000.0
2006-12-19 17:36:00,231.742,231.754,231.695,231.732,81799999.0
2006-12-19 17:37:00,231.704,231.732,231.703,231.732,48700000.0
2006-12-19 17:38:00,231.709,231.709,231.679,231.694,65300000.0
2006-12-19 17:39:00,231.681,231.681,231.662,231.678,40000000.0
2006-12-19 17:40:00,231.669,231.674,231.65,231.671,67100000.0
2006-12-19 17:41:00,231.651,231.682,231.635,231.682,38000000.0
2006-12-19 17:42:00,231.684,231.684,231.662,231.674,40500000.0
2006-12-19 17:43:00,231.674,231.698,231.647,231.698,66299999.0
2006-12-19 17:44:00,231.69,231.69,231.653,231.665,28700000.0
2006-12-19 17:45:00,231.672,231.679,231.658,231.658,37200000.0
2006-12-19 17:46:00,231.659,231.669,231.624,231.654,51399999.0
2006-12-19 17:47:00,231.69,231.695,231.663,231.674,31700000.0
2006-12-19 17:48:00,231.681,231.691,231.66,231.662,39500000.0
2006-12-19 17:49:00,231.693,231.707,231.67,231.686,59699999.0
2006-12-19 17:50:00,231.671,231.702,231.654,231.672,40300000.0
2006-12-19 17:51:00,231.677,231.707,231.656,231.667,36200000.0
2006-12-19 17:52:00,231.64,231.687,231.631,231.682,63600000.0
2006-12-19 17:53:00,231.661,231.701,231.651,231.701,23400000.0
2006-12-19 17:54:00,231.698,231.726,231.698,231.726,41400000.0
2006-12-19 17:55:00,231.73,231.737,231.718,231.734,35100000.0
2006-12-19 17:56:00,231.733,231.751,231.727,231.735,35200000.0
2006-12-19 17:57:00,231.724,231.738,231.72,231.733,28200000.0
2006-12-19 17:58:00,231.734,231.742,231.701,231.704,41900000.0
2006-12-19 17:59:00,231.699,231.785,231.699,231.785,124199999.0
2006-12-19 18:00:00,231.808,231.814,231.788,231.8,36300000.0
2006-12-19 18:01:00,231.807,231.809,231.779,231.78,528699999.0
2006-12-19 18:02:00,231.784,231.793,231.748,231.777,776800002.0
2006-12-19 18:03:00,231.77,231.798,231.738,231.77,657300002.0
2006-12-19 18:04:00,231.773,231.778,231.737,231.76,426299999.0
2006-12-19 18:05:00,231.779,231.818,231.768,231.81,706700002.0
2006-12-19 18:06:00,231.793,231.841,231.793,231.827,693099999.0
2006-12-19 18:07:00,231.837,231.873,231.831,231.837,752200001.0
2006-12-19 18:08:00,231.833,231.843,231.814,231.834,691100002.0
2006-12-19 18:09:00,231.819,231.826,231.782,231.792,530800001.0
2006-12-19 18:10:00,231.788,231.805,231.768,231.805,523500001.0
2006-12-19 18:11:00,231.821,231.844,231.818,231.834,466000001.0
2006-12-19 18:12:00,231.82,231.825,231.786,231.8,278200000.0
2006-12-19 18:13:00,231.796,231.835,231.796,231.797,475800001.0
2006-12-19 18:14:00,231.805,231.831,231.796,231.805,699399998.0
2006-12-19 18:15:00,231.811,231.823,231.782,231.807,777200001.0
2006-12-19 18:16:00,231.812,231.823,231.765,231.791,682500001.0
2006-12-19 18:17:00,231.803,231.826,231.781,231.782,206700000.0
2006-12-19 18:18:00,231.772,231.794,231.739,231.774,300999998.0
2006-12-19 18:19:00,231.77,231.795,231.747,231.793,498599997.0
2006-12-19 18:20:00,231.792,231.803,231.754,231.773,499900001.0
2006-12-19 18:21:00,231.779,231.79,231.757,231.762,690700001.0
2006-12-19 18:22:00,231.756,231.786,231.733,231.74,472799999.0
2006-12-19 18:23:00,231.745,231.795,231.745,231.782,759899998.0
2006-12-19 18:24:00,231.763,231.788,231.712,231.712,597400001.0
2006-12-19 18:25:00,231.725,231.743,231.71,231.714,409599998.0
2006-12-19 18:26:00,231.719,231.746,231.713,231.734,331600000.0
2006-12-19 18:27:00,231.737,231.777,231.723,231.762,396199999.0
2006-12-19 18:28:00,231.762,231.783,231.729,231.729,330999998.0
2006-12-19 18:29:00,231.739,231.754,231.714,231.732,480100000.0
2006-12-19 18:30:00,231.755,231.762,231.737,231.741,329700002.0
2006-12-19 18:31:00,231.748,231.76,231.739,231.747,340999999.0
2006-12-19 18:32:00,231.749,231.803,231.749,231.803,446000002.0
2006-12-19 18:33:00,231.818,231.854,231.802,231.807,459499998.0
2006-12-19 18:34:00,231.8,231.847,231.798,231.841,419199999.0
2006-12-19 18:35:00,231.826,231.843,231.796,231.824,411200000.0
2006-12-19 18:36:00,231.826,231.876,231.826,231.843,359199999.0
2006-12-19 18:37:00,231.852,231.899,231.827,231.836,166900000.0
2006-12-19 18:38:00,231.853,231.859,231.83,231.85,144300000.0
2006-12-19 18:39:00,231.85,231.866,231.836,231.856,99100000.0
2006-12-19 18:40:00,231.857,231.908,231.857,231.864,278500001.0
2006-12-19 18:41:00,231.838,231.873,231.822,231.822,322000001.0
2006-12-19 18:42:00,231.815,231.868,231.815,231.868,270900000.0
2006-12-19 18:43:00,231.863,231.909,231.857,231.857,152000000.0
2006-12-19 18:44:00,231.845,231.862,231.824,231.824,362599999.0
2006-12-19 18:45:00,231.82,231.857,231.802,231.834,214100001.0
2006-12-19 18:46:00,231.828,231.865,231.828,231.865,198999999.0
2006-12-19 18:47:00,231.863,231.877,231.817,231.821,83900000.0
2006-12-19 18:48:00,231.819,231.836,231.78,231.83,162300000.0
2006-12-19 18:49:00,231.813,231.819,231.79,231.8,227800000.0
2006-12-19 18:50:00,231.795,231.795,231.741,231.765,196300000.0
2006-12-19 18:51:00,231.755,231.765,231.699,231.742,247800000.0
2006-12-19 18:52:00,231.76,231.806,231.725,231.801,248200001.0
2006-12-19 18:53:00,231.82,231.826,231.788,231.804,251299999.0
2006-12-19 18:54:00,231.835,231.873,231.835,231.854,258799999.0
2006-12-19 18:55:00,231.846,231.846,231.785,231.802,208400000.0
2006-12-19 18:56:00,231.814,231.82,231.792,231.792,48400000.0
2006-12-19 18:57:00,231.785,231.814,231.779,231.807,201599998.0
2006-12-19 18:58:00,231.811,231.84,231.796,231.83,325099998.0
2006-12-19 18:59:00,231.835,231.897,231.835,231.885,272399999.0
2006-12-19 19:00:00,231.89,231.986,231.89,231.936,85300001.0
2006-12-19 19:01:00,231.933,231.946,231.922,231.943,76699999.0
2006-12-19 19:02:00,231.933,231.936,231.869,231.915,248500000.0
2006-12-19 19:03:00,231.889,231.902,231.868,231.883,345600000.0
2006-12-19 19:04:00,231.893,231.901,231.864,231.9,132700000.0
2006-12-19 19:05:00,231.902,231.906,231.875,231.89,144900001.0
2006-12-19 19:06:00,231.908,231.949,231.901,231.935,431300002.0
2006-12-19 19:07:00,231.947,231.964,231.923,231.923,314299999.0
2006-12-19 19:08:00,231.905,231.912,231.856,231.874,344699999.0
2006-12-19 19:09:00,231.865,231.866,231.84,231.847,137600000.0
2006-12-19 19:10:00,231.851,231.855,231.817,231.817,157800000.0
2006-12-19 19:11:00,231.829,231.829,231.79,231.815,81800000.0
2006-12-19 19:12:00,231.828,231.863,231.828,231.85,85100000.0
2006-12-19 19:13:00,231.854,231.865,231.837,231.852,162300000.0
2006-12-19 19:14:00,231.84,231.854,231.826,231.826,215600001.0
2006-12-19 19:15:00,231.832,231.839,231.812,231.83,348200001.0
2006-12-19 19:16:00,231.828,231.828,231.803,231.81,60600000.0
2006-12-19 19:17:00,231.836,231.844,231.828,231.828,126300001.0
2006-12-19 19:18:00,231.803,231.831,231.795,231.795,125199999.0
2006-12-19 19:19:00,231.79,231.831,231.785,231.799,154500000.0
2006-12-19 19:20:00,231.8,231.821,231.771,231.771,173100000.0
2006-12-19 19:21:00,231.768,231.837,231.768,231.822,115000000.0
2006-12-19 19:22:00,231.831,231.85,231.819,231.847,120900000.0
2006-12-19 19:23:00,231.841,231.868,231.827,231.837,422600002.0
2006-12-19 19:24:00,231.839,231.863,231.827,231.835,136500000.0
2006-12-19 19:25:00,231.812,231.826,231.796,231.823,183000002.0
2006-12-19 19:26:00,231.816,231.829,231.772,231.772,479400004.0
2006-12-19 19:27:00,231.758,231.823,231.758,231.81,326400001.0
2006-12-19 19:28:00,231.82,231.825,231.802,231.802,154199998.0
2006-12-19 19:29:00,231.799,231.835,231.799,231.817,79400000.0
2006-12-19 19:30:00,231.815,231.863,231.815,231.84,245899999.0
2006-12-19 19:31:00,231.837,231.87,231.829,231.829,149800000.0
2006-12-19 19:32:00,231.826,231.837,231.812,231.825,337699999.0
2006-12-19 19:33:00,231.831,231.842,231.783,231.83,155300000.0
2006-12-19 19:34:00,231.822,231.832,231.797,231.81,206200002.0
2006-12-19 19:35:00,231.808,231.843,231.778,231.843,314099999.0
2006-12-19 19:36:00,231.849,231.849,231.813,231.84,242000001.0
2006-12-19 19:37:00,231.852,231.891,231.852,231.871,86900000.0
2006-12-19 19:38:00,231.884,231.935,231.884,231.935,249800001.0
2006-12-19 19:39:00,231.943,231.95,231.922,231.93,173200000.0
2006-12-19 19:40:00,231.928,231.949,231.918,231.922,291200002.0
2006-12-19 19:41:00,231.924,231.924,231.865,231.865,329099999.0
2006-12-19 19:42:00,231.86,231.876,231.806,231.876,177800000.0
2006-12-19 19:43:00,231.889,231.901,231.889,231.893,64700000.0
2006-12-19 19:44:00,231.882,231.903,231.877,231.884,321599998.0
2006-12-19 19:45:00,231.891,231.906,231.879,231.887,124599999.0
2006-12-19 19:46:00,231.912,231.937,231.898,231.933,160399999.0
2006-12-19 19:47:00,231.94,231.94,231.896,231.936,35500000.0
2006-12-19 19:48:00,231.929,231.952,231.922,231.922,169400000.0
2006-12-19 19:49:00,231.912,231.931,231.897,231.897,128800001.0
2006-12-19 19:50:00,231.905,231.93,231.905,231.915,182899999.0
2006-12-19 19:51:00,231.897,231.931,231.862,231.906,97500000.0
2006-12-19 19:52:00,231.925,231.959,231.899,231.955,138600001.0
2006-12-19 19:53:00,231.955,231.962,231.917,231.958,160100001.0
2006-12-19 19:54:00,231.962,231.972,231.948,231.953,161300000.0
2006-12-19 19:55:00,231.938,231.957,231.925,231.925,55200000.0
2006-12-19 19:56:00,231.943,231.991,231.927,231.938,151099999.0
2006-12-19 19:57:00,231.945,231.966,231.94,231.941,154800001.0
2006-12-19 19:58:00,231.95,231.96,231.908,231.911,283499999.0
2006-12-19 19:59:00,231.905,231.905,231.877,231.877,279100000.0
2006-12-19 20:00:00,231.887,231.898,231.877,231.88,76200000.0
2006-12-19 20:01:00,231.878,231.915,231.856,231.894,121800001.0
2006-12-19 20:02:00,231.885,231.885,231.827,231.835,137600000.0
2006-12-19 20:03:00,231.842,231.911,231.842,231.91,98000001.0
2006-12-19 20:04:00,231.918,231.929,231.88,231.905,96200001.0
2006-12-19 20:05:00,231.909,231.959,231.909,231.942,100900000.0
2006-12-19 20:06:00,231.96,231.97,231.93,231.965,219400000.0
2006-12-19 20:07:00,231.963,231.963,231.933,231.941,151500000.0
2006-12-19 20:08:00,231.923,231.967,231.913,231.913,210500000.0
2006-12-19 20:09:00,231.927,231.953,231.921,231.931,123900000.0
2006-12-19 20:10:00,231.926,231.951,231.917,231.936,143300001.0
2006-12-19 20:11:00,231.941,231.976,231.939,231.958,381000000.0
2006-12-19 20:12:00,231.956,231.983,231.941,231.97,602800000.0
2006-12-19 20:13:00,231.961,231.971,231.927,231.93,196499998.0
2006-12-19 20:14:00,231.959,231.985,231.95,231.976,225600001.0
2006-12-19 20:15:00,231.976,231.982,231.897,231.98,389999999.0
2006-12-19 20:16:00,231.977,231.985,231.948,231.963,240600000.0
2006-12-19 20:17:00,231.973,231.99,231.973,231.985,44000000.0
2006-12-19 20:18:00,231.983,231.993,231.915,231.915,171900001.0
2006-12-19 20:19:00,231.977,232.002,231.968,232.002,152700000.0
2006-12-19 20:20:00,231.997,232.002,231.937,231.954,368900002.0
2006-12-19 20:21:00,232.002,232.014,231.991,231.996,208000000.0
2006-12-19 20:22:00,232.018,232.033,232.01,232.033,231800001.0
2006-12-19 20:23:00,232.031,232.034,232.008,232.018,175999999.0
2006-12-19 20:24:00,232.01,232.018,231.992,231.992,180600000.0
2006-12-19 20:25:00,231.98,232.007,231.938,231.987,223100000.0
2006-12-19 20:26:00,232.01,232.044,231.991,232.042,341600000.0
2006-12-19 20:27:00,232.026,232.037,232.007,232.011,185600000.0
2006-12-19 20:28:00,231.999,232.022,231.987,231.988,354100001.0
2006-12-19 20:29:00,231.98,232.011,231.973,231.991,481300002.0
2006-12-19 20:30:00,231.999,232.007,231.986,232.0,491199999.0
2006-12-19 20:31:00,231.991,232.007,231.934,232.003,421899999.0
2006-12-19 20:32:00,232.015,232.05,231.967,232.029,476200004.0
2006-12-19 20:33:00,232.04,232.124,232.04,232.124,196300002.0
2006-12-19 20:34:00,232.131,232.171,232.13,232.13,128900000.0
2006-12-19 20:35:00,232.124,232.124,232.081,232.114,108600000.0
2006-12-19 20:36:00,232.137,232.147,232.109,232.147,135700001.0
2006-12-19 20:37:00,232.157,232.18,232.116,232.176,98099998.0
2006-12-19 20:38:00,232.205,232.242,232.197,232.24,206200002.0
2006-12-19 20:39:00,232.242,232.262,232.235,232.241,206399999.0
2006-12-19 20:40:00,232.253,232.26,232.235,232.241,436800004.0
2006-12-19 20:41:00,232.238,232.254,232.222,232.222,192200000.0
2006-12-19 20:42:00,232.208,232.208,232.157,232.19,230100001.0
2006-12-19 20:43:00,232.196,232.21,232.174,232.198,432099999.0
2006-12-19 20:44:00,232.203,232.218,232.19,232.19,305600001.0
2006-12-19 20:45:00,232.199,232.23,232.197,232.23,203700000.0
2006-12-19 20:46:00,232.225,232.24,232.211,232.213,335199998.0
2006-12-19 20:47:00,232.204,232.227,232.191,232.22,222900000.0
2006-12-19 20:48:00,232.217,232.222,232.174,232.204,295400002.0
2006-12-19 20:49:00,232.215,232.215,232.181,232.201,177600001.0
2006-12-19 20:50:00,232.204,232.224,232.187,232.223,440200000.0
2006-12-19 20:51:00,232.21,232.217,232.182,232.185,176100000.0
2006-12-19 20:52:00,232.185,232.205,232.176,232.182,73800000.0
2006-12-19 20:53:00,232.189,232.193,232.153,232.153,345000000.0
2006-12-19 20:54:00,232.161,232.198,232.159,232.185,128600000.0
2006-12-19 20:55:00,232.178,232.193,232.145,232.151,330899999.0
2006-12-19 20:56:00,232.148,232.191,232.148,232.159,188700000.0
2006-12-19 20:57:00,232.162,232.196,232.157,232.169,366900001.0
2006-12-19 20:58:00,232.162,232.205,232.162,232.162,329800002.0
2006-12-19 20:59:00,232.181,232.214,232.163,232.199,496800002.0
2006-12-19 21:00:00,232.202,232.223,232.178,232.186,552200003.0
2006-12-19 21:01:00,232.192,232.232,232.182,232.199,357500000.0
2006-12-19 21:02:00,232.187,232.216,232.171,232.172,227900000.0
2006-12-19 21:03:00,232.175,232.199,232.174,232.191,186599999.0
2006-12-19 21:04:00,232.213,232.245,232.14,232.245,171700001.0
2006-12-19 21:05:00,232.248,232.273,232.228,232.23,110299999.0
2006-12-19 21:06:00,232.234,232.248,232.208,232.22,207900001.0
2006-12-19 21:07:00,232.223,232.223,232.175,232.198,183300000.0
2006-12-19 21:08:00,232.21,232.226,232.201,232.204,149000000.0
2006-12-19 21:09:00,232.195,232.2,232.167,232.2,87500000.0
2006-12-19 21:10:00,232.199,232.206,232.174,232.191,122800000.0
2006-12-19 21:11:00,232.213,232.232,232.212,232.232,70500000.0
2006-12-19 21:12:00,232.224,232.234,232.201,232.217,82000000.0
2006-12-19 21:13:00,232.227,232.237,232.222,232.235,128200000.0
2006-12-19 21:14:00,232.231,232.231,232.175,232.215,314200001.0
2006-12-19 21:15:00,232.23,232.257,232.217,232.246,325000000.0
2006-12-19 21:16:00,232.253,232.274,232.234,232.263,78800000.0
2006-12-19 21:17:00,232.276,232.285,232.237,232.248,275400000.0
2006-12-19 21:18:00,232.249,232.261,232.214,232.236,150499999.0
2006-12-19 21:19:00,232.238,232.271,232.238,232.271,195599999.0
2006-12-19 21:20:00,232.271,232.271,232.228,232.255,310500000.0
2006-12-19 21:21:00,232.249,232.253,232.191,232.235,215100000.0
2006-12-19 21:22:00,232.2,232.272,232.194,232.246,181700000.0
2006-12-19 21:23:00,232.262,232.275,232.256,232.275,149900000.0
2006-12-19 21:24:00,232.252,232.266,232.208,232.25,166300001.0
2006-12-19 21:25:00,232.257,232.258,232.232,232.232,331699999.0
2006-12-19 21:26:00,232.245,232.261,232.239,232.249,145600001.0
2006-12-19 21:27:00,232.26,232.285,232.252,232.256,142400000.0
2006-12-19 21:28:00,232.278,232.297,232.261,232.289,161400000.0
2006-12-19 21:29:00,232.256,232.283,232.24,232.24,116200000.0
2006-12-19 21:30:00,232.249,232.249,232.192,232.241,126299999.0
2006-12-19 21:31:00,232.204,232.224,232.163,232.213,50800000.0
2006-12-19 21:32:00,232.217,232.247,232.216,232.243,118300000.0
2006-12-19 21:33:00,232.234,232.257,232.222,232.239,191100002.0
2006-12-19 21:34:00,232.248,232.262,232.232,232.25,125700000.0
2006-12-19 21:35:00,232.247,232.248,232.214,232.225,38600000.0
2006-12-19 21:36:00,232.238,232.243,232.218,232.229,80300001.0
2006-12-19 21:37:00,232.237,232.282,232.237,232.273,118400000.0
2006-12-19 21:38:00,232.266,232.32,232.266,232.305,40600000.0
2006-12-19 21:39:00,232.273,232.273,232.219,232.248,25800000.0
2006-12-19 21:40:00,232.258,232.309,232.258,232.3,56200000.0
2006-12-19 21:41:00,232.297,232.308,232.291,232.297,45800001.0
2006-12-19 21:42:00,232.292,232.33,232.291,232.308,134000000.0
2006-12-19 21:43:00,232.289,232.299,232.262,232.262,41100000.0
2006-12-19 21:44:00,232.252,232.284,232.23,232.23,269499997.0
2006-12-19 21:45:00,232.202,232.227,232.202,232.218,113500000.0
2006-12-19 21:46:00,232.222,232.247,232.22,232.242,151500001.0
2006-12-19 21:47:00,232.259,232.277,232.245,232.245,79100001.0
2006-12-19 21:48:00,232.254,232.268,232.209,232.268,137100001.0
2006-12-19 21:49:00,232.247,232.257,232.215,232.257,66799999.0
2006-12-19 21:50:00,232.277,232.3,232.269,232.3,35100000.0
2006-12-19 21:51:00,232.297,232.303,232.281,232.29,102300000.0
2006-12-19 21:52:00,232.284,232.302,232.268,232.295,50000000.0
2006-12-19 21:53:00,232.279,232.304,232.256,232.297,30500000.0
2006-12-19 21:54:00,232.283,232.283,232.217,232.217,94000000.0
2006-12-19 21:55:00,232.275,232.28,232.269,232.269,66399999.0
2006-12-19 21:56:00,232.262,232.262,232.243,232.243,25100000.0
2006-12-19 21:57:00,232.23,232.266,232.22,232.265,67300000.0
2006-12-19 21:58:00,232.271,232.273,232.222,232.266,51900000.0
2006-12-19 21:59:00,232.297,232.356,232.266,232.356,140900000.0
2006-12-19 22:00:00,232.345,232.345,232.292,232.319,193500000.0
2006-12-19 22:01:00,232.313,232.313,232.275,232.297,161300001.0
2006-12-19 22:02:00,232.301,232.318,232.296,232.318,251900000.0
2006-12-19 22:03:00,232.321,232.321,232.292,232.295,66300001.0
2006-12-19 22:04:00,232.301,232.333,232.301,232.327,128400000.0
2006-12-19 22:05:00,232.329,232.338,232.304,232.325,99900001.0
2006-12-19 22:06:00,232.329,232.388,232.317,232.388,34300000.0
2006-12-19 22:07:00,232.389,232.389,232.348,232.36,49300001.0
2006-12-19 22:08:00,232.35,232.354,232.324,232.354,57900000.0
2006-12-19 22:09:00,232.365,232.37,232.353,232.359,35900001.0
2006-12-19 22:10:00,232.355,232.374,232.351,232.357,68500000.0
2006-12-19 22:11:00,232.341,232.366,232.341,232.366,64500000.0
2006-12-19 22:12:00,232.362,232.363,232.339,232.339,94800001.0
2006-12-19 22:13:00,232.35,232.354,232.342,232.343,75500000.0
2006-12-19 22:14:00,232.339,232.36,232.329,232.36,49800000.0
2006-12-19 22:15:00,232.377,232.412,232.377,232.392,164799999.0
2006-12-19 22:16:00,232.405,232.415,232.396,232.397,187900001.0
2006-12-19 22:17:00,232.384,232.392,232.37,232.374,62700001.0
2006-12-19 22:18:00,232.368,232.379,232.364,232.368,134599998.0
2006-12-19 22:19:00,232.374,232.388,232.361,232.365,63200000.0
2006-12-19 22:20:00,232.373,232.373,232.315,232.363,39200000.0
2006-12-19 22:21:00,232.394,232.409,232.375,232.38,65899999.0
2006-12-19 22:22:00,232.38,232.393,232.357,232.385,59800000.0
2006-12-19 22:23:00,232.366,232.381,232.346,232.38,88700000.0
2006-12-19 22:24:00,232.404,232.418,232.385,232.418,43300000.0
2006-12-19 22:25:00,232.404,232.442,232.382,232.442,70900000.0
2006-12-19 22:26:00,232.429,232.433,232.391,232.396,20300000.0
2006-12-19 22:27:00,232.406,232.42,232.39,232.394,175900001.0
2006-12-19 22:28:00,232.399,232.399,232.365,232.365,40700000.0
2006-12-19 22:29:00,232.438,232.438,232.402,232.405,182599999.0
2006-12-19 22:30:00,232.405,232.41,232.347,232.347,67700000.0
2006-12-19 22:31:00,232.391,232.43,232.367,232.428,72299998.0
2006-12-19 22:32:00,232.421,232.444,232.417,232.429,90000001.0
2006-12-19 22:33:00,232.426,232.426,232.383,232.393,205900000.0
2006-12-19 22:34:00,232.419,232.423,232.398,232.41,264799999.0
2006-12-19 22:35:00,232.403,232.41,232.382,232.401,25500000.0
2006-12-19 22:36:00,232.399,232.425,232.389,232.404,124900000.0
2006-12-19 22:37:00,232.363,232.416,232.353,232.416,55800000.0
2006-12-19 22:38:00,232.436,232.455,232.436,232.455,24400000.0
2006-12-19 22:39:00,232.45,232.455,232.418,232.439,47900000.0
2006-12-19 22:40:00,232.456,232.479,232.448,232.448,86099999.0
2006-12-19 22:41:00,232.449,232.453,232.435,232.452,52600000.0
2006-12-19 22:42:00,232.443,232.45,232.42,232.431,45000000.0
2006-12-19 22:43:00,232.458,232.481,232.443,232.443,38800000.0
2006-12-19 22:44:00,232.452,232.452,232.432,232.443,107800000.0
2006-12-19 22:45:00,232.445,232.453,232.393,232.453,149300000.0
2006-12-19 22:46:00,232.437,232.476,232.437,232.469,30200000.0
2006-12-19 22:47:00,232.468,232.488,232.458,232.478,99900000.0
2006-12-19 22:48:00,232.474,232.474,232.402,232.455,81700000.0
2006-12-19 22:49:00,232.459,232.464,232.442,232.442,53300000.0
2006-12-19 22:50:00,232.456,232.47,232.448,232.461,45800000.0
2006-12-19 22:51:00,232.448,232.461,232.41,232.41,66500000.0
2006-12-19 22:52:00,232.387,232.416,232.387,232.397,33100000.0
2006-12-19 22:53:00,232.39,232.407,232.35,232.381,124200000.0
2006-12-19 22:54:00,232.385,232.389,232.349,232.385,92799998.0
2006-12-19 22:55:00,232.4,232.458,232.396,232.458,61200000.0
2006-12-19 22:56:00,232.461,232.472,232.443,232.444,92800001.0
2006-12-19 22:57:00,232.448,232.467,232.445,232.462,59300000.0
2006-12-19 22:58:00,232.478,232.489,232.456,232.456,51599999.0
2006-12-19 22:59:00,232.458,232.492,232.458,232.465,53200000.0
2006-12-19 23:00:00,232.489,232.51,232.465,232.502,48600000.0
2006-12-19 23:01:00,232.479,232.479,232.406,232.423,75700002.0
2006-12-19 23:02:00,232.413,232.43,232.398,232.415,58400001.0
2006-12-19 23:03:00,232.426,232.482,232.426,232.482,50200000.0
2006-12-19 23:04:00,232.487,232.511,232.482,232.511,20000000.0
2006-12-19 23:05:00,232.491,232.499,232.484,232.488,49099999.0
2006-12-19 23:06:00,232.482,232.501,232.47,232.48,64300000.0
2006-12-19 23:07:00,232.47,232.483,232.447,232.483,48200000.0
2006-12-19 23:08:00,232.472,232.486,232.461,232.486,66300001.0
2006-12-19 23:09:00,232.455,232.508,232.431,232.501,37000000.0
2006-12-19 23:10:00,232.495,232.501,232.472,232.485,118200000.0
2006-12-19 23:11:00,232.477,232.492,232.468,232.477,67700000.0
2006-12-19 23:12:00,232.481,232.498,232.478,232.496,83600000.0
2006-12-19 23:13:00,232.464,232.48,232.449,232.455,57800000.0
2006-12-19 23:14:00,232.441,232.441,232.393,232.428,84600001.0
2006-12-19 23:15:00,232.448,232.448,232.41,232.429,33900000.0
2006-12-19 23:16:00,232.42,232.457,232.418,232.443,57800000.0
2006-12-19 23:17:00,232.451,232.457,232.443,232.454,29000000.0
2006-12-19 23:18:00,232.437,232.437,232.412,232.432,11300000.0
2006-12-19 23:19:00,232.431,232.472,232.425,232.45,39600000.0
2006-12-19 23:20:00,232.436,232.464,232.418,232.457,50700000.0
2006-12-19 23:21:00,232.476,232.49,232.449,232.466,114500000.0
2006-12-19 23:22:00,232.454,232.494,232.442,232.493,97999999.0
2006-12-19 23:23:00,232.493,232.528,232.48,232.48,64400000.0
2006-12-19 23:24:00,232.477,232.504,232.474,232.494,52800000.0
2006-12-19 23:25:00,232.502,232.518,232.472,232.496,56700000.0
2006-12-19 23:26:00,232.483,232.501,232.454,232.501,44500000.0
2006-12-19 23:27:00,232.522,232.544,232.516,232.539,29500000.0
2006-12-19 23:28:00,232.525,232.542,232.491,232.518,49400000.0
2006-12-19 23:29:00,232.515,232.559,232.499,232.519,48600000.0
2006-12-19 23:30:00,232.547,232.547,232.511,232.515,16900000.0
2006-12-19 23:31:00,232.514,232.542,232.514,232.523,80100000.0
2006-12-19 23:32:00,232.532,232.535,232.514,232.53,43800000.0
2006-12-19 23:33:00,232.536,232.536,232.503,232.503,41900000.0
2006-12-19 23:34:00,232.505,232.505,232.458,232.481,38100000.0
2006-12-19 23:35:00,232.5,232.513,232.488,232.489,55700000.0
2006-12-19 23:36:00,232.487,232.506,232.482,232.493,46100001.0
2006-12-19 23:37:00,232.491,232.493,232.473,232.488,46600000.0
2006-12-19 23:38:00,232.508,232.508,232.482,232.498,50200000.0
2006-12-19 23:39:00,232.516,232.523,232.506,232.523,31500000.0
2006-12-19 23:40:00,232.532,232.541,232.482,232.501,56500000.0
2006-12-19 23:41:00,232.551,232.551,232.516,232.537,58999999.0
2006-12-19 23:42:00,232.546,232.567,232.514,232.529,62900000.0
2006-12-19 23:43:00,232.532,232.549,232.523,232.549,48200000.0
2006-12-19 23:44:00,232.542,232.542,232.503,232.519,73200001.0
2006-12-19 23:45:00,232.513,232.526,232.494,232.504,31200000.0
2006-12-19 23:46:00,232.49,232.522,232.47,232.522,55000000.0
2006-12-19 23:47:00,232.516,232.531,232.496,232.518,63500001.0
2006-12-19 23:48:00,232.507,232.534,232.507,232.524,47899999.0
2006-12-19 23:49:00,232.508,232.517,232.479,232.51,70800000.0
2006-12-19 23:50:00,232.501,232.534,232.48,232.534,47100000.0
2006-12-19 23:51:00,232.505,232.537,232.487,232.537,28300000.0
2006-12-19 23:52:00,232.543,232.555,232.528,232.555,34000000.0
2006-12-19 23:53:00,232.571,232.575,232.554,232.554,60200000.0
2006-12-19 23:54:00,232.58,232.59,232.57,232.575,29800000.0
2006-12-19 23:55:00,232.562,232.603,232.562,232.577,60700000.0
2006-12-19 23:56:00,232.591,232.604,232.584,232.593,63400000.0
2006-12-19 23:57:00,232.591,232.603,232.583,232.594,53000000.0
2006-12-19 23:58:00,232.586,232.586,232.535,232.535,53799999.0
2006-12-19 23:59:00,232.567,232.57,232.553,232.57,18200000.0
2006-12-20 00:00:00,232.575,232.592,232.551,232.582,87199998.0
2006-12-20 00:01:00,232.598,232.598,232.552,232.584,49300000.0
2006-12-20 00:02:00,232.56,232.61,232.56,232.605,50800000.0
2006-12-20 00:03:00,232.604,232.614,232.587,232.607,73600001.0
2006-12-20 00:04:00,232.617,232.629,232.596,232.601,47700001.0
2006-12-20 00:05:00,232.636,232.636,232.615,232.628,41000000.0
2006-12-20 00:06:00,232.624,232.64,232.604,232.626,52000000.0
2006-12-20 00:07:00,232.582,232.595,232.565,232.595,48900000.0
2006-12-20 00:08:00,232.584,232.584,232.552,232.577,52100000.0
2006-12-20 00:09:00,232.572,232.582,232.56,232.568,22000000.0
2006-12-20 00:10:00,232.521,232.556,232.518,232.546,57100000.0
2006-12-20 00:11:00,232.574,232.587,232.523,232.544,44500000.0
2006-12-20 00:12:00,232.542,232.542,232.51,232.541,91799999.0
2006-12-20 00:13:00,232.539,232.553,232.528,232.547,77200002.0
2006-12-20 00:14:00,232.555,232.562,232.536,232.546,43600000.0
2006-12-20 00:15:00,232.535,232.577,232.531,232.55,38700000.0
2006-12-20 00:16:00,232.54,232.559,232.54,232.541,54400000.0
2006-12-20 00:17:00,232.525,232.525,232.499,232.503,40000000.0
2006-12-20 00:18:00,232.507,232.518,232.483,232.497,80200000.0
2006-12-20 00:19:00,232.478,232.534,232.478,232.527,72799999.0
2006-12-20 00:20:00,232.529,232.548,232.52,232.541,51100000.0
2006-12-20 00:21:00,232.548,232.548,232.495,232.518,31400000.0
2006-12-20 00:22:00,232.492,232.513,232.492,232.51,30700000.0
2006-12-20 00:23:00,232.509,232.509,232.45,232.46,46600001.0
2006-12-20 00:24:00,232.464,232.469,232.446,232.45,57200001.0
2006-12-20 00:25:00,232.454,232.454,232.43,232.433,30500000.0
2006-12-20 00:26:00,232.437,232.458,232.437,232.442,88600000.0
2006-12-20 00:27:00,232.428,232.461,232.428,232.445,47200000.0
2006-12-20 00:28:00,232.448,232.503,232.445,232.503,58500000.0
2006-12-20 00:29:00,232.494,232.522,232.488,232.522,68200000.0
2006-12-20 00:30:00,232.513,232.526,232.499,232.526,35400000.0
2006-12-20 00:31:00,232.515,232.515,232.482,232.496,15200000.0
2006-12-20 00:32:00,232.502,232.506,232.49,232.499,58400001.0
2006-12-20 00:33:00,232.491,232.492,232.456,232.479,70700001.0
2006-12-20 00:34:00,232.495,232.495,232.475,232.475,3200000.0
2006-12-20 00:35:00,232.434,232.462,232.432,232.462,80000000.0
2006-12-20 00:36:00,232.452,232.454,232.438,232.451,39200001.0
2006-12-20 00:37:00,232.46,232.472,232.456,232.468,54200000.0
2006-12-20 00:38:00,232.456,232.487,232.444,232.48,49300000.0
2006-12-20 00:39:00,232.477,232.485,232.46,232.468,65799999.0
2006-12-20 00:40:00,232.446,232.475,232.436,232.475,58200000.0
2006-12-20 00:41:00,232.466,232.486,232.463,232.486,39799999.0
2006-12-20 00:42:00,232.466,232.469,232.438,232.443,37500000.0
2006-12-20 00:43:00,232.443,232.443,232.399,232.406,60999999.0
2006-12-20 00:44:00,232.423,232.432,232.362,232.41,70200000.0
2006-12-20 00:45:00,232.38,232.411,232.38,232.405,46900000.0
2006-12-20 00:46:00,232.396,232.416,232.396,232.416,34500000.0
2006-12-20 00:47:00,232.42,232.427,232.398,232.398,52299999.0
2006-12-20 00:48:00,232.429,232.475,232.429,232.475,53000000.0
2006-12-20 00:49:00,232.485,232.512,232.455,232.471,35600000.0
2006-12-20 00:50:00,232.505,232.521,232.47,232.47,40200000.0
2006-12-20 00:51:00,232.534,232.569,232.522,232.534,45300000.0
2006-12-20 00:52:00,232.513,232.513,232.468,232.477,54200000.0
2006-12-20 00:53:00,232.463,232.502,232.463,232.488,19300000.0
2006-12-20 00:54:00,232.499,232.515,232.461,232.489,66399999.0
2006-12-20 00:55:00,232.5,232.537,232.5,232.519,41800000.0
2006-12-20 00:56:00,232.519,232.529,232.497,232.51,47300000.0
2006-12-20 00:57:00,232.5,232.508,232.474,232.495,62200000.0
2006-12-20 00:58:00,232.453,232.509,232.453,232.479,60100000.0
2006-12-20 00:59:00,232.482,232.494,232.458,232.48,37100000.0
2006-12-20 01:00:00,232.501,232.508,232.479,232.497,47700000.0
2006-12-20 01:01:00,232.477,232.482,232.45,232.455,48300000.0
2006-12-20 01:02:00,232.452,232.473,232.435,232.471,68200001.0
2006-12-20 01:03:00,232.45,232.46,232.418,232.46,47300001.0
2006-12-20 01:04:00,232.46,232.492,232.46,232.48,49700000.0
2006-12-20 01:05:00,232.473,232.484,232.443,232.476,21900000.0
2006-12-20 01:06:00,232.459,232.495,232.439,232.48,36400000.0
2006-12-20 01:07:00,232.488,232.488,232.47,232.47,83000002.0
2006-12-20 01:08:00,232.46,232.51,232.456,232.498,18000000.0
2006-12-20 01:09:00,232.468,232.521,232.463,232.495,58700000.0
2006-12-20 01:10:00,232.488,232.495,232.482,232.482,27100000.0
2006-12-20 01:11:00,232.483,232.505,232.472,232.49,38400000.0
2006-12-20 01:12:00,232.488,232.507,232.475,232.507,65100000.0
2006-12-20 01:13:00,232.507,232.521,232.489,232.521,26800000.0
2006-12-20 01:14:00,232.495,232.538,232.495,232.52,75100000.0
2006-12-20 01:15:00,232.526,232.538,232.507,232.522,58000001.0
2006-12-20 01:16:00,232.538,232.556,232.522,232.523,53499999.0
2006-12-20 01:17:00,232.539,232.539,232.496,232.498,60200000.0
2006-12-20 01:18:00,232.519,232.524,232.5,232.506,45500000.0
2006-12-20 01:19:00,232.505,232.515,232.488,232.512,47700000.0
2006-12-20 01:20:00,232.504,232.511,232.478,232.509,52200001.0
2006-12-20 01:21:00,232.514,232.524,232.488,232.488,64000000.0
2006-12-20 01:22:00,232.517,232.526,232.5,232.514,27800000.0
2006-12-20 01:23:00,232.482,232.513,232.482,232.509,47300000.0
2006-12-20 01:24:00,232.532,232.533,232.484,232.509,49900000.0
2006-12-20 01:25:00,232.503,232.517,232.501,232.501,25200000.0
2006-12-20 01:26:00,232.498,232.519,232.498,232.518,55300001.0
2006-12-20 01:27:00,232.531,232.566,232.52,232.52,39200000.0
2006-12-20 01:28:00,232.52,232.525,232.483,232.505,50200000.0
2006-12-20 01:29:00,232.518,232.542,232.515,232.517,80100000.0
2006-12-20 01:30:00,232.498,232.546,232.494,232.542,30800000.0
2006-12-20 01:31:00,232.546,232.562,232.52,232.52,68200000.0
2006-12-20 01:32:00,232.537,232.567,232.537,232.545,82300003.0
2006-12-20 01:33:00,232.535,232.542,232.518,232.538,36800000.0
2006-12-20 01:34:00,232.547,232.548,232.54,232.54,33200000.0
2006-12-20 01:35:00,232.52,232.52,232.49,232.49,38900000.0
2006-12-20 01:36:00,232.5,232.533,232.5,232.521,58200000.0
2006-12-20 01:37:00,232.526,232.535,232.512,232.521,56600001.0
2006-12-20 01:38:00,232.511,232.562,232.511,232.56,34000000.0
2006-12-20 01:39:00,232.55,232.57,232.536,232.536,70699999.0
2006-12-20 01:40:00,232.529,232.56,232.504,232.517,52100000.0
2006-12-20 01:41:00,232.543,232.582,232.537,232.537,39000001.0
2006-12-20 01:42:00,232.558,232.608,232.558,232.607,27100000.0
2006-12-20 01:43:00,232.596,232.603,232.564,232.59,44299999.0
2006-12-20 01:44:00,232.611,232.641,232.602,232.603,65900001.0
2006-12-20 01:45:00,232.595,232.62,232.591,232.591,45000000.0
2006-12-20 01:46:00,232.582,232.612,232.573,232.612,87500000.0
2006-12-20 01:47:00,232.604,232.648,232.604,232.618,43300000.0
2006-12-20 01:48:00,232.599,232.599,232.575,232.584,30299999.0
2006-12-20 01:49:00,232.582,232.582,232.547,232.549,32800000.0
2006-12-20 01:50:00,232.541,232.541,232.522,232.535,65700000.0
2006-12-20 01:51:00,232.522,232.534,232.514,232.514,42400000.0
2006-12-20 01:52:00,232.51,232.532,232.51,232.525,27700000.0
2006-12-20 01:53:00,232.496,232.509,232.496,232.505,53400000.0
2006-12-20 01:54:00,232.509,232.509,232.468,232.491,58000000.0
2006-12-20 01:55:00,232.494,232.512,232.452,232.512,50699999.0
2006-12-20 01:56:00,232.511,232.514,232.454,232.454,64499999.0
2006-12-20 01:57:00,232.498,232.515,232.478,232.515,30900000.0
2006-12-20 01:58:00,232.536,232.548,232.52,232.535,51400000.0
2006-12-20 01:59:00,232.548,232.581,232.548,232.564,49399999.0
2006-12-20 02:00:00,232.572,232.579,232.535,232.57,86299999.0
2006-12-20 02:01:00,232.584,232.625,232.576,232.612,49700000.0
2006-12-20 02:02:00,232.639,232.639,232.603,232.613,54600000.0
2006-12-20 02:03:00,232.609,232.636,232.593,232.636,41900001.0
2006-12-20 02:04:00,232.631,232.645,232.599,232.627,27100000.0
2006-12-20 02:05:00,232.639,232.65,232.611,232.611,64399999.0
2006-12-20 02:06:00,232.595,232.62,232.595,232.62,40600000.0
2006-12-20 02:07:00,232.623,232.644,232.614,232.62,40500000.0
2006-12-20 02:08:00,232.626,232.641,232.597,232.636,56199999.0
2006-12-20 02:09:00,232.639,232.641,232.618,232.618,51799999.0
2006-12-20 02:10:00,232.617,232.618,232.581,232.606,55900000.0
2006-12-20 02:11:00,232.598,232.603,232.585,232.594,34000000.0
2006-12-20 02:12:00,232.593,232.608,232.576,232.608,52900000.0
2006-12-20 02:13:00,232.6,232.638,232.588,232.638,24800000.0
2006-12-20 02:14:00,232.635,232.657,232.599,232.657,40900000.0
2006-12-20 02:15:00,232.644,232.672,232.625,232.672,36200000.0
2006-12-20 02:16:00,232.677,232.689,232.662,232.684,61199999.0
2006-12-20 02:17:00,232.683,232.683,232.655,232.655,42200000.0
2006-12-20 02:18:00,232.619,232.651,232.619,232.65,48899998.0
2006-12-20 02:19:00,232.64,232.665,232.638,232.65,53100000.0
2006-12-20 02:20:00,232.663,232.683,232.657,232.672,52200000.0
2006-12-20 02:21:00,232.679,232.679,232.637,232.652,34400000.0
2006-12-20 02:22:00,232.637,232.682,232.637,232.665,42100000.0
2006-12-20 02:23:00,232.683,232.694,232.647,232.647,56999999.0
2006-12-20 02:24:00,232.699,232.7,232.69,232.697,30700000.0
2006-12-20 02:25:00,232.722,232.731,232.704,232.727,60899999.0
2006-12-20 02:26:00,232.737,232.737,232.706,232.718,41300000.0
2006-12-20 02:27:00,232.686,232.714,232.68,232.714,70700000.0
2006-12-20 02:28:00,232.682,232.722,232.656,232.717,51200000.0
2006-12-20 02:29:00,232.692,232.728,232.686,232.722,48900000.0
2006-12-20 02:30:00,232.7,232.732,232.695,232.732,35900000.0
2006-12-20 02:31:00,232.727,232.752,232.724,232.75,46500000.0
2006-12-20 02:32:00,232.735,232.756,232.718,232.75,44700000.0
2006-12-20 02:33:00,232.732,232.736,232.716,232.716,41000000.0
2006-12-20 02:34:00,232.722,232.722,232.695,232.714,87599999.0
2006-12-20 02:35:00,232.696,232.735,232.681,232.709,43000000.0
2006-12-20 02:36:00,232.706,232.706,232.657,232.689,25900000.0
2006-12-20 02:37:00,232.699,232.71,232.652,232.71,39600000.0
2006-12-20 02:38:00,232.714,232.732,232.669,232.682,35700000.0
2006-12-20 02:39:00,232.696,232.696,232.665,232.688,62400000.0
2006-12-20 02:40:00,232.696,232.711,232.687,232.702,43700000.0
2006-12-20 02:41:00,232.698,232.717,232.679,232.709,40200000.0
2006-12-20 02:42:00,232.714,232.73,232.697,232.697,46900000.0
2006-12-20 02:43:00,232.735,232.782,232.735,232.759,53100000.0
2006-12-20 02:44:00,232.756,232.794,232.755,232.794,46700000.0
2006-12-20 02:45:00,232.81,232.86,232.81,232.86,53299999.0
2006-12-20 02:46:00,232.875,232.88,232.863,232.863,54200000.0
2006-12-20 02:47:00,232.878,232.905,232.864,232.905,55400000.0
2006-12-20 02:48:00,232.891,232.908,232.87,232.873,61700000.0
2006-12-20 02:49:00,232.86,232.898,232.844,232.898,50800000.0
2006-12-20 02:50:00,232.881,232.924,232.881,232.924,43200000.0
2006-12-20 02:51:00,232.95,232.95,232.917,232.929,52800000.0
2006-12-20 02:52:00,232.925,232.973,232.921,232.973,34100000.0
2006-12-20 02:53:00,232.975,233.011,232.97,232.97,54800000.0
2006-12-20 02:54:00,232.985,233.09,232.985,233.09,46500000.0
2006-12-20 02:55:00,233.098,233.109,233.079,233.109,35400000.0
2006-12-20 02:56:00,233.08,233.11,233.066,233.11,44300000.0
2006-12-20 02:57:00,233.131,233.175,233.131,233.153,53500000.0
2006-12-20 02:58:00,233.141,233.158,233.121,233.158,66600000.0
2006-12-20 02:59:00,233.149,233.152,233.126,233.138,65900000.0
2006-12-20 03:00:00,233.124,233.144,233.105,233.105,51300000.0
2006-12-20 03:01:00,233.104,233.105,233.087,233.095,24800000.0
2006-12-20 03:02:00,233.093,233.12,233.09,233.1,80700001.0
2006-12-20 03:03:00,233.117,233.117,233.07,233.07,49200000.0
2006-12-20 03:04:00,233.06,233.074,233.04,233.073,57800000.0
2006-12-20 03:05:00,233.071,233.071,233.049,233.049,40900000.0
2006-12-20 03:06:00,233.055,233.064,233.021,233.042,83299999.0
2006-12-20 03:07:00,233.056,233.064,233.05,233.055,73600000.0
2006-12-20 03:08:00,233.072,233.085,233.064,233.073,43800001.0
2006-12-20 03:09:00,233.078,233.109,233.074,233.104,94500000.0
2006-12-20 03:10:00,233.081,233.081,233.054,233.061,32400000.0
2006-12-20 03:11:00,233.056,233.056,233.025,233.025,44100000.0
2006-12-20 03:12:00,233.055,233.102,233.047,233.102,82100002.0
2006-12-20 03:13:00,233.11,233.11,233.051,233.063,24700000.0
2006-12-20 03:14:00,233.067,233.078,233.065,233.073,24300000.0
2006-12-20 03:15:00,233.075,233.096,233.059,233.065,19500000.0
2006-12-20 03:16:00,233.055,233.064,233.044,233.064,35000000.0
2006-12-20 03:17:00,233.055,233.068,233.017,233.019,44100000.0
2006-12-20 03:18:00,233.035,233.045,232.981,233.005,60900000.0
2006-12-20 03:19:00,233.008,233.031,233.005,233.017,55200000.0
2006-12-20 03:20:00,233.006,233.006,232.987,232.987,43099999.0
2006-12-20 03:21:00,232.988,233.001,232.974,232.979,69900000.0
2006-12-20 03:22:00,232.982,233.005,232.98,232.995,59700000.0
2006-12-20 03:23:00,233.001,233.001,232.974,232.98,68999999.0
2006-12-20 03:24:00,232.993,233.005,232.993,233.005,64300000.0
2006-12-20 03:25:00,233.004,233.016,233.0,233.0,66200000.0
2006-12-20 03:26:00,232.987,233.006,232.987,233.002,34300000.0
2006-12-20 03:27:00,233.003,233.021,233.003,233.017,24800000.0
2006-12-20 03:28:00,233.002,233.002,232.96,232.985,46800000.0
2006-12-20 03:29:00,232.997,232.999,232.978,232.983,27200000.0
2006-12-20 03:30:00,232.977,232.981,232.966,232.968,32200000.0
2006-12-20 03:31:00,232.999,232.999,232.976,232.998,80299999.0
2006-12-20 03:32:00,232.99,233.023,232.99,233.016,45300001.0
2006-12-20 03:33:00,233.01,233.014,232.991,233.009,60099999.0
2006-12-20 03:34:00,233.002,233.026,232.999,233.017,64800001.0
2006-12-20 03:35:00,232.988,233.009,232.988,233.0,69100001.0
2006-12-20 03:36:00,233.003,233.021,232.988,232.988,58600000.0
2006-12-20 03:37:00,232.97,233.007,232.955,232.989,40100000.0
2006-12-20 03:38:00,232.966,232.998,232.944,232.998,30500000.0
2006-12-20 03:39:00,233.0,233.03,233.0,233.03,31500000.0
2006-12-20 03:40:00,233.008,233.035,232.997,233.016,50700001.0
2006-12-20 03:41:00,233.034,233.034,233.0,233.033,63300000.0
2006-12-20 03:42:00,233.031,233.043,233.012,233.021,81500000.0
2006-12-20 03:43:00,233.036,233.036,233.004,233.016,77000001.0
2006-12-20 03:44:00,233.067,233.104,233.059,233.104,59499999.0
2006-12-20 03:45:00,233.113,233.129,233.113,233.129,24699999.0
2006-12-20 03:46:00,233.128,233.147,233.082,233.134,76200000.0
2006-12-20 03:47:00,233.141,233.145,233.081,233.11,55800000.0
2006-12-20 03:48:00,233.102,233.115,233.066,233.084,26500000.0
2006-12-20 03:49:00,233.145,233.149,233.084,233.084,51400000.0
2006-12-20 03:50:00,233.135,233.141,233.097,233.098,112100002.0
2006-12-20 03:51:00,233.107,233.137,233.106,233.115,33000000.0
2006-12-20 03:52:00,233.106,233.145,233.101,233.13,40900000.0
2006-12-20 03:53:00,233.129,233.157,233.116,233.121,47000000.0
2006-12-20 03:54:00,233.115,233.119,233.069,233.093,41400000.0
2006-12-20 03:55:00,233.113,233.113,233.05,233.06,31900000.0
2006-12-20 03:56:00,233.081,233.09,233.035,233.072,60900001.0
2006-12-20 03:57:00,233.065,233.084,233.046,233.072,45399999.0
2006-12-20 03:58:00,233.077,233.088,233.074,233.088,74500000.0
2006-12-20 03:59:00,233.039,233.094,233.039,233.089,45800000.0
2006-12-20 04:00:00,233.054,233.054,233.034,233.046,30300000.0
2006-12-20 04:01:00,233.06,233.076,233.043,233.054,36000000.0
2006-12-20 04:02:00,233.062,233.113,233.062,233.07,50300001.0
2006-12-20 04:03:00,233.056,233.065,233.039,233.045,53800000.0
2006-12-20 04:04:00,233.054,233.085,233.048,233.065,37699999.0
2006-12-20 04:05:00,233.038,233.054,233.013,233.045,94400001.0
2006-12-20 04:06:00,233.047,233.07,233.029,233.07,36600000.0
2006-12-20 04:07:00,233.091,233.108,233.069,233.069,80900000.0
2006-12-20 04:08:00,233.083,233.098,233.047,233.054,94100000.0
2006-12-20 04:09:00,233.039,233.051,233.017,233.017,71700000.0
2006-12-20 04:10:00,233.013,233.029,232.993,233.008,49800000.0
2006-12-20 04:11:00,233.026,233.057,232.976,232.976,61800001.0
2006-12-20 04:12:00,233.014,233.04,233.009,233.04,64800000.0
2006-12-20 04:13:00,233.057,233.065,233.035,233.058,36300000.0
2006-12-20 04:14:00,233.047,233.067,233.042,233.056,64300000.0
2006-12-20 04:15:00,233.063,233.074,233.041,233.051,34700000.0
2006-12-20 04:16:00,233.048,233.072,233.047,233.057,47200000.0
2006-12-20 04:17:00,233.062,233.069,233.043,233.067,44600000.0
2006-12-20 04:18:00,233.081,233.119,233.081,233.112,49600001.0
2006-12-20 04:19:00,233.123,233.13,233.082,233.119,52000000.0
2006-12-20 04:20:00,233.119,233.119,233.087,233.107,52500000.0
2006-12-20 04:21:00,233.134,233.147,233.121,233.14,57300000.0
2006-12-20 04:22:00,233.135,233.163,233.135,233.135,35700000.0
2006-12-20 04:23:00,233.16,233.16,233.114,233.118,78900001.0
2006-12-20 04:24:00,233.138,233.184,233.138,233.184,62300000.0
2006-12-20 04:25:00,233.137,233.137,233.127,233.132,31100000.0
2006-12-20 04:26:00,233.139,233.15,233.107,233.118,54500001.0
2006-12-20 04:27:00,233.117,233.163,233.11,233.156,35600000.0
2006-12-20 04:28:00,233.144,233.15,233.129,233.135,37200000.0
2006-12-20 04:29:00,233.15,233.158,233.104,233.113,36500000.0
2006-12-20 04:30:00,233.083,233.163,233.078,233.161,26900000.0
2006-12-20 04:31:00,233.137,233.137,233.102,233.118,30000000.0
2006-12-20 04:32:00,233.101,233.132,233.085,233.126,35400000.0
2006-12-20 04:33:00,233.116,233.125,233.092,233.125,28600000.0
2006-12-20 04:34:00,233.122,233.14,233.104,233.14,31600000.0
2006-12-20 04:35:00,233.152,233.152,233.148,233.148,8700000.0
2006-12-20 04:36:00,233.167,233.167,233.096,233.13,25800000.0
2006-12-20 04:37:00,233.13,233.147,233.118,233.137,19300000.0
2006-12-20 04:38:00,233.124,233.124,233.078,233.091,29100000.0
2006-12-20 04:39:00,233.086,233.113,233.067,233.113,28800000.0
2006-12-20 04:40:00,233.096,233.112,233.077,233.1,59400000.0
2006-12-20 04:41:00,233.078,233.125,233.068,233.12,46200000.0
2006-12-20 04:42:00,233.103,233.131,233.048,233.048,81000001.0
2006-12-20 04:43:00,233.124,233.127,233.074,233.095,71899999.0
2006-12-20 04:44:00,233.107,233.13,233.092,233.127,42300000.0
2006-12-20 04:45:00,233.116,233.142,233.104,233.116,53000000.0
2006-12-20 04:46:00,233.129,233.143,233.087,233.123,36500000.0
2006-12-20 04:47:00,233.093,233.144,233.093,233.117,43800000.0
2006-12-20 04:48:00,233.163,233.163,233.118,233.122,77200000.0
2006-12-20 04:49:00,233.115,233.132,233.1,233.1,63699999.0
2006-12-20 04:50:00,233.108,233.116,233.087,233.102,62900000.0
2006-12-20 04:51:00,233.117,233.123,233.1,233.1,19100000.0
2006-12-20 04:52:00,233.056,233.09,233.056,233.09,36700000.0
2006-12-20 04:53:00,233.096,233.101,233.058,233.101,68399999.0
2006-12-20 04:54:00,233.077,233.11,233.052,233.11,36200000.0
2006-12-20 04:55:00,233.094,233.099,233.064,233.064,28800000.0
2006-12-20 04:56:00,233.087,233.096,233.062,233.094,45000000.0
2006-12-20 04:57:00,233.079,233.082,233.025,233.032,32000000.0
2006-12-20 04:58:00,233.063,233.093,233.032,233.083,29400000.0
2006-12-20 04:59:00,233.072,233.077,233.048,233.048,21200000.0
2006-12-20 05:00:00,233.033,233.064,233.007,233.062,40500000.0
2006-12-20 05:01:00,233.066,233.071,233.045,233.065,72199999.0
2006-12-20 05:02:00,233.057,233.069,233.028,233.028,39500000.0
2006-12-20 05:03:00,233.017,233.032,233.017,233.032,16600000.0
2006-12-20 05:04:00,233.062,233.071,233.045,233.071,50399999.0
2006-12-20 05:05:00,233.035,233.099,233.033,233.09,56900000.0
2006-12-20 05:06:00,233.058,233.096,233.058,233.063,65100000.0
2006-12-20 05:07:00,233.08,233.113,233.059,233.059,70300000.0
2006-12-20 05:08:00,233.082,233.098,233.068,233.077,79500001.0
2006-12-20 05:09:00,233.087,233.114,233.078,233.113,26000000.0
2006-12-20 05:10:00,233.116,233.132,233.102,233.114,35000000.0
2006-12-20 05:11:00,233.094,233.094,232.998,233.035,72500000.0
2006-12-20 05:12:00,233.035,233.053,233.014,233.053,62500000.0
2006-12-20 05:13:00,233.049,233.076,233.039,233.055,51800000.0
2006-12-20 05:14:00,233.056,233.083,233.056,233.07,45800000.0
2006-12-20 05:15:00,233.053,233.068,233.045,233.067,24000000.0
2006-12-20 05:16:00,233.061,233.061,233.009,233.009,42900000.0
2006-12-20 05:17:00,233.043,233.063,233.034,233.054,51600000.0
2006-12-20 05:18:00,233.05,233.05,233.014,233.02,94399999.0
2006-12-20 05:19:00,233.049,233.061,233.003,233.032,79000001.0
2006-12-20 05:20:00,233.058,233.077,233.047,233.059,65300001.0
2006-12-20 05:21:00,233.034,233.061,233.034,233.049,31500000.0
2006-12-20 05:22:00,233.033,233.059,233.013,233.04,39600000.0
2006-12-20 05:23:00,233.054,233.062,233.021,233.031,64200000.0
2006-12-20 05:24:00,233.019,233.037,232.975,233.037,64700000.0
2006-12-20 05:25:00,233.032,233.055,233.02,233.053,69600000.0
2006-12-20 05:26:00,233.05,233.062,233.042,233.06,30700000.0
2006-12-20 05:27:00,233.058,233.058,233.009,233.014,82499999.0
2006-12-20 05:28:00,233.02,233.02,232.983,233.008,67299999.0
2006-12-20 05:29:00,233.009,233.022,232.986,233.003,39400000.0
2006-12-20 05:30:00,233.019,233.019,233.002,233.011,49500001.0
2006-12-20 05:31:00,233.009,233.017,233.003,233.003,75600000.0
2006-12-20 05:32:00,232.998,233.022,232.991,233.0,99999999.0
2006-12-20 05:33:00,232.994,232.995,232.974,232.988,47000001.0
2006-12-20 05:34:00,233.007,233.03,233.007,233.026,41400000.0
2006-12-20 05:35:00,233.029,233.029,232.984,233.004,55100000.0
2006-12-20 05:36:00,232.994,233.02,232.993,233.0,43800000.0
2006-12-20 05:37:00,233.004,233.043,232.984,233.035,70400000.0
2006-12-20 05:38:00,233.065,233.091,233.058,233.085,52700000.0
2006-12-20 05:39:00,233.094,233.104,233.076,233.076,53799999.0
2006-12-20 05:40:00,233.066,233.088,233.059,233.084,50899999.0
2006-12-20 05:41:00,233.088,233.097,233.058,233.078,48500000.0
2006-12-20 05:42:00,233.048,233.048,232.996,233.015,50500000.0
2006-12-20 05:43:00,232.983,233.032,232.97,233.032,78500000.0
2006-12-20 05:44:00,233.021,233.021,232.993,233.008,43700000.0
2006-12-20 05:45:00,233.0,233.019,232.983,233.019,80700000.0
2006-12-20 05:46:00,233.01,233.032,233.01,233.02,89700002.0
2006-12-20 05:47:00,233.033,233.048,233.015,233.015,52600000.0
2006-12-20 05:48:00,233.025,233.068,233.025,233.068,41900000.0
2006-12-20 05:49:00,233.059,233.076,233.046,233.076,44700000.0
2006-12-20 05:50:00,233.011,233.04,232.998,233.04,62100000.0
2006-12-20 05:51:00,233.022,233.022,232.972,232.992,33700001.0
2006-12-20 05:52:00,233.022,233.022,232.991,233.009,66300001.0
2006-12-20 05:53:00,233.006,233.026,233.006,233.011,43900001.0
2006-12-20 05:54:00,232.99,233.031,232.99,232.999,70400000.0
2006-12-20 05:55:00,232.983,233.026,232.983,233.02,78499998.0
2006-12-20 05:56:00,233.011,233.012,232.957,232.957,39100000.0
2006-12-20 05:57:00,233.019,233.019,232.962,232.983,56599999.0
2006-12-20 05:58:00,232.999,233.03,232.984,233.02,29600000.0
2006-12-20 05:59:00,233.012,233.026,233.004,233.018,77000000.0
2006-12-20 06:00:00,233.019,233.036,232.997,233.018,46100000.0
2006-12-20 06:01:00,233.016,233.016,232.981,232.981,45200000.0
2006-12-20 06:02:00,232.998,233.011,232.978,232.993,43500000.0
2006-12-20 06:03:00,232.971,233.008,232.951,233.006,23300000.0
2006-12-20 06:04:00,233.011,233.043,233.006,233.043,57700000.0
2006-12-20 06:05:00,233.042,233.049,232.998,233.02,32800000.0
2006-12-20 06:06:00,233.01,233.022,232.987,233.013,86800001.0
2006-12-20 06:07:00,233.016,233.065,233.012,233.065,44800000.0
2006-12-20 06:08:00,233.056,233.071,233.056,233.066,33200000.0
2006-12-20 06:09:00,233.064,233.075,233.047,233.047,54000000.0
2006-12-20 06:10:00,233.041,233.064,233.041,233.058,24000000.0
2006-12-20 06:11:00,233.044,233.067,233.032,233.066,49400001.0
2006-12-20 06:12:00,233.048,233.048,233.027,233.034,43300000.0
2006-12-20 06:13:00,233.025,233.038,233.006,233.013,54200000.0
2006-12-20 06:14:00,233.012,233.024,232.991,232.998,51600000.0
2006-12-20 06:15:00,232.978,233.004,232.962,233.002,50900000.0
2006-12-20 06:16:00,232.993,233.0,232.974,232.999,36600000.0
2006-12-20 06:17:00,232.991,232.991,232.958,232.981,62100000.0
2006-12-20 06:18:00,232.991,233.008,232.972,232.992,67700000.0
2006-12-20 06:19:00,233.007,233.02,232.992,232.992,44600000.0
2006-12-20 06:20:00,233.02,233.02,232.96,232.994,54800000.0
2006-12-20 06:21:00,232.991,233.006,232.988,232.99,86800001.0
2006-12-20 06:22:00,232.994,233.019,232.97,232.97,23500000.0
2006-12-20 06:23:00,233.034,233.04,233.025,233.03,74700000.0
2006-12-20 06:24:00,233.008,233.035,232.994,233.035,120800001.0
2006-12-20 06:25:00,233.043,233.048,233.027,233.04,24900000.0
2006-12-20 06:26:00,233.055,233.077,233.024,233.077,57700001.0
2006-12-20 06:27:00,233.067,233.08,233.01,233.018,66200000.0
2006-12-20 06:28:00,233.046,233.06,233.033,233.06,40300000.0
2006-12-20 06:29:00,233.056,233.086,233.056,233.072,56700000.0
2006-12-20 06:30:00,233.056,233.064,233.036,233.058,30000000.0
2006-12-20 06:31:00,233.045,233.064,233.04,233.043,73899999.0
2006-12-20 06:32:00,233.056,233.079,233.05,233.059,77600001.0
2006-12-20 06:33:00,233.082,233.095,233.065,233.083,39100000.0
2006-12-20 06:34:00,233.097,233.11,233.091,233.1,57300000.0
2006-12-20 06:35:00,233.09,233.099,233.08,233.08,34400000.0
2006-12-20 06:36:00,233.051,233.076,233.035,233.05,55699998.0
2006-12-20 06:37:00,233.086,233.086,233.06,233.06,30000000.0
2006-12-20 06:38:00,233.06,233.069,233.039,233.061,40900000.0
2006-12-20 06:39:00,233.039,233.063,233.039,233.056,52100000.0
2006-12-20 06:40:00,233.068,233.088,233.05,233.073,59100000.0
2006-12-20 06:41:00,233.064,233.084,233.055,233.077,45400001.0
2006-12-20 06:42:00,233.076,233.076,233.017,233.07,55900001.0
2006-12-20 06:43:00,233.055,233.09,233.055,233.065,32200000.0
2006-12-20 06:44:00,233.071,233.077,233.039,233.051,47700001.0
2006-12-20 06:45:00,233.053,233.085,233.041,233.085,28000000.0
2006-12-20 06:46:00,233.072,233.072,233.004,233.009,54300000.0
2006-12-20 06:47:00,233.0,233.071,233.0,233.023,37600000.0
2006-12-20 06:48:00,233.067,233.067,233.037,233.048,84700001.0
2006-12-20 06:49:00,233.025,233.062,233.025,233.053,48600000.0
2006-12-20 06:50:00,233.049,233.07,233.033,233.055,57500001.0
2006-12-20 06:51:00,233.037,233.037,232.981,232.997,69900000.0
2006-12-20 06:52:00,233.016,233.027,232.994,233.016,79500001.0
2006-12-20 06:53:00,233.019,233.039,233.002,233.039,70099999.0
2006-12-20 06:54:00,233.023,233.023,232.993,232.999,47000000.0
2006-12-20 06:55:00,232.999,233.026,232.999,233.02,36100000.0
2006-12-20 06:56:00,232.995,233.034,232.99,233.034,78500000.0
2006-12-20 06:57:00,233.026,233.042,233.002,233.026,61400000.0
2006-12-20 06:58:00,232.974,233.005,232.971,232.993,37800000.0
2006-12-20 06:59:00,233.011,233.011,232.985,233.005,86500001.0
2006-12-20 07:00:00,232.999,233.021,232.992,233.009,23100000.0
2006-12-20 07:01:00,233.015,233.015,232.992,232.999,45900000.0
2006-12-20 07:02:00,232.986,233.022,232.965,233.016,45100000.0
2006-12-20 07:03:00,232.995,233.005,232.949,232.993,46500000.0
2006-12-20 07:04:00,232.986,233.025,232.975,233.008,29100000.0
2006-12-20 07:05:00,233.012,233.028,233.006,233.016,70099999.0
2006-12-20 07:06:00,233.017,233.031,232.99,232.99,50300001.0
2006-12-20 07:07:00,233.006,233.01,232.981,232.981,67500000.0
2006-12-20 07:08:00,233.008,233.015,232.991,233.0,52700000.0
2006-12-20 07:09:00,232.989,233.01,232.955,232.955,42000001.0
2006-12-20 07:10:00,233.007,233.013,232.965,232.97,57799999.0
2006-12-20 07:11:00,232.977,232.986,232.962,232.967,60600000.0
2006-12-20 07:12:00,232.96,232.989,232.956,232.989,66300002.0
2006-12-20 07:13:00,232.958,232.969,232.95,232.966,41900000.0
2006-12-20 07:14:00,232.961,232.988,232.95,232.988,72699999.0
2006-12-20 07:15:00,232.979,232.979,232.936,232.952,75000001.0
2006-12-20 07:16:00,232.962,232.973,232.96,232.973,18700000.0
2006-12-20 07:17:00,232.945,233.001,232.945,232.992,62500001.0
2006-12-20 07:18:00,232.985,232.988,232.954,232.97,23500000.0
2006-12-20 07:19:00,232.993,233.027,232.96,233.027,39500000.0
2006-12-20 07:20:00,233.021,233.021,232.98,233.01,24600000.0
2006-12-20 07:21:00,233.009,233.033,233.006,233.033,41400001.0
2006-12-20 07:22:00,233.016,233.044,233.014,233.014,42500000.0
2006-12-20 07:23:00,232.985,233.012,232.952,233.009,68300000.0
2006-12-20 07:24:00,233.021,233.022,232.968,233.01,47000001.0
2006-12-20 07:25:00,232.988,233.023,232.988,233.007,65400000.0
2006-12-20 07:26:00,233.024,233.048,233.024,233.041,34700000.0
2006-12-20 07:27:00,233.037,233.037,232.994,233.028,42900000.0
2006-12-20 07:28:00,233.052,233.052,233.03,233.035,71200000.0
2006-12-20 07:29:00,233.052,233.059,233.037,233.041,99099999.0
2006-12-20 07:30:00,233.044,233.044,232.994,232.994,37000000.0
2006-12-20 07:31:00,233.003,233.071,233.003,233.061,37000000.0
2006-12-20 07:32:00,233.053,233.075,233.039,233.075,33000000.0
2006-12-20 07:33:00,233.03,233.044,233.024,233.044,22900000.0
2006-12-20 07:34:00,233.035,233.035,232.997,233.006,70000000.0
2006-12-20 07:35:00,233.013,233.047,233.002,233.035,31500000.0
2006-12-20 07:36:00,233.025,233.025,232.985,233.014,60299999.0
2006-12-20 07:37:00,232.982,233.014,232.971,232.994,89900000.0
2006-12-20 07:38:00,232.989,233.004,232.96,232.96,44100000.0
2006-12-20 07:39:00,232.953,232.976,232.942,232.956,54900001.0
2006-12-20 07:40:00,232.973,232.973,232.915,232.925,41900000.0
2006-12-20 07:41:00,232.921,232.947,232.916,232.935,75600002.0
2006-12-20 07:42:00,232.94,232.94,232.922,232.922,21500000.0
2006-12-20 07:43:00,232.919,232.939,232.912,232.937,34699999.0
2006-12-20 07:44:00,232.944,232.949,232.934,232.939,27200000.0
2006-12-20 07:45:00,232.958,232.975,232.946,232.966,75000000.0
2006-12-20 07:46:00,232.943,232.999,232.943,232.988,45600000.0
2006-12-20 07:47:00,232.991,233.004,232.976,232.995,84999999.0
2006-12-20 07:48:00,232.976,232.992,232.971,232.98,56699999.0
2006-12-20 07:49:00,232.977,232.977,232.946,232.946,37200000.0
2006-12-20 07:50:00,232.956,232.983,232.946,232.958,63899999.0
2006-12-20 07:51:00,232.978,232.984,232.945,232.961,43000000.0
2006-12-20 07:52:00,232.936,232.961,232.936,232.943,50800000.0
2006-12-20 07:53:00,232.954,232.969,232.929,232.943,61799999.0
2006-12-20 07:54:00,232.931,232.967,232.931,232.961,62600000.0
2006-12-20 07:55:00,232.927,232.974,232.927,232.969,44200000.0
2006-12-20 07:56:00,232.974,232.985,232.952,232.985,62600000.0
2006-12-20 07:57:00,233.006,233.03,232.994,232.994,71900000.0
2006-12-20 07:58:00,232.991,233.014,232.97,233.014,49900000.0
2006-12-20 07:59:00,233.013,233.013,232.975,232.997,40300000.0
2006-12-20 08:00:00,233.014,233.029,232.992,233.029,15100000.0
2006-12-20 08:01:00,233.01,233.055,233.002,233.033,57200000.0
2006-12-20 08:02:00,233.036,233.043,233.023,233.03,58399999.0
2006-12-20 08:03:00,233.034,233.047,233.017,233.046,85299999.0
2006-12-20 08:04:00,233.037,233.062,233.037,233.049,62300000.0
2006-12-20 08:05:00,233.048,233.077,233.034,233.034,67099999.0
2006-12-20 08:06:00,233.027,233.068,233.015,233.068,49600000.0
2006-12-20 08:07:00,233.067,233.067,233.013,233.054,39900000.0
2006-12-20 08:08:00,233.079,233.079,233.04,233.04,32000000.0
2006-12-20 08:09:00,233.034,233.065,233.017,233.054,46300000.0
2006-12-20 08:10:00,233.061,233.062,233.03,233.04,20800000.0
2006-12-20 08:11:00,233.054,233.066,233.035,233.038,67500001.0
2006-12-20 08:12:00,233.044,233.065,233.039,233.058,56300001.0
2006-12-20 08:13:00,233.073,233.083,233.058,233.058,26700000.0
2006-12-20 08:14:00,233.056,233.058,233.038,233.046,55300000.0
2006-12-20 08:15:00,233.021,233.027,232.988,233.013,86799998.0
2006-12-20 08:16:00,233.046,233.052,233.035,233.049,33500000.0
2006-12-20 08:17:00,233.077,233.123,233.077,233.122,60000001.0
2006-12-20 08:18:00,233.108,233.12,233.1,233.116,52800000.0
2006-12-20 08:19:00,233.125,233.14,233.109,233.126,54099999.0
2006-12-20 08:20:00,233.084,233.106,233.057,233.106,33100000.0
2006-12-20 08:21:00,233.063,233.106,233.058,233.085,69300000.0
2006-12-20 08:22:00,233.084,233.084,233.034,233.034,58200000.0
2006-12-20 08:23:00,233.07,233.079,233.044,233.044,71900000.0
2006-12-20 08:24:00,233.026,233.049,233.016,233.049,56400000.0
2006-12-20 08:25:00,233.035,233.05,233.031,233.031,80800001.0
2006-12-20 08:26:00,233.016,233.071,233.016,233.06,40400000.0
2006-12-20 08:27:00,233.048,233.062,233.046,233.05,60400000.0
2006-12-20 08:28:00,233.035,233.049,233.013,233.041,51800000.0
2006-12-20 08:29:00,233.051,233.051,233.008,233.013,35300000.0
2006-12-20 08:30:00,233.027,233.038,233.004,233.018,42400000.0
2006-12-20 08:31:00,233.029,233.076,233.029,233.07,49600000.0
2006-12-20 08:32:00,233.094,233.104,233.05,233.052,44500000.0
2006-12-20 08:33:00,233.034,233.037,233.007,233.017,74200001.0
2006-12-20 08:34:00,233.083,233.083,233.015,233.046,47400000.0
2006-12-20 08:35:00,233.036,233.06,233.022,233.06,93700000.0
2006-12-20 08:36:00,233.043,233.064,233.037,233.057,31200000.0
2006-12-20 08:37:00,233.052,233.067,233.05,233.059,52100000.0
2006-12-20 08:38:00,233.036,233.036,232.969,233.019,58600000.0
2006-12-20 08:39:00,233.014,233.014,232.966,232.966,22000000.0
2006-12-20 08:40:00,232.983,233.007,232.983,233.007,29000000.0
2006-12-20 08:41:00,233.0,233.054,232.996,233.043,40200000.0
2006-12-20 08:42:00,233.052,233.052,233.012,233.016,55000000.0
2006-12-20 08:43:00,233.013,233.046,233.013,233.024,9300000.0
2006-12-20 08:44:00,233.025,233.074,233.025,233.039,67900000.0
2006-12-20 08:45:00,233.037,233.111,233.037,233.11,42600000.0
2006-12-20 08:46:00,233.121,233.157,233.117,233.157,33900000.0
2006-12-20 08:47:00,233.167,233.203,233.167,233.174,27100000.0
2006-12-20 08:48:00,233.165,233.198,233.156,233.194,34400000.0
2006-12-20 08:49:00,233.179,233.19,233.171,233.173,80099998.0
2006-12-20 08:50:00,233.173,233.181,233.164,233.175,44699999.0
2006-12-20 08:51:00,233.161,233.18,233.154,233.166,67600000.0
2006-12-20 08:52:00,233.172,233.172,233.101,233.119,89400001.0
2006-12-20 08:53:00,233.145,233.159,233.124,233.153,64500001.0
2006-12-20 08:54:00,233.142,233.157,233.137,233.137,53000001.0
2006-12-20 08:55:00,233.147,233.149,233.119,233.131,29400000.0
2006-12-20 08:56:00,233.111,233.111,233.083,233.09,28000000.0
2006-12-20 08:57:00,233.097,233.108,233.064,233.075,44000000.0
2006-12-20 08:58:00,233.085,233.105,233.08,233.093,73299999.0
2006-12-20 08:59:00,233.121,233.145,233.115,233.145,86700003.0
2006-12-20 09:00:00,233.144,233.162,233.144,233.15,56700000.0
2006-12-20 09:01:00,233.16,233.187,233.16,233.171,50699999.0
2006-12-20 09:02:00,233.174,233.188,233.168,233.181,84199999.0
2006-12-20 09:03:00,233.173,233.192,233.16,233.192,63100000.0
2006-12-20 09:04:00,233.182,233.182,233.146,233.157,23800000.0
2006-12-20 09:05:00,233.163,233.163,233.133,233.136,30600000.0
2006-12-20 09:06:00,233.128,233.128,233.08,233.113,46200000.0
2006-12-20 09:07:00,233.097,233.11,233.07,233.07,73200001.0
2006-12-20 09:08:00,233.049,233.063,233.038,233.038,32100000.0
2006-12-20 09:09:00,233.04,233.043,233.014,233.014,32600000.0
2006-12-20 09:10:00,233.033,233.038,233.01,233.012,47000000.0
2006-12-20 09:11:00,233.025,233.051,233.025,233.049,38000000.0
2006-12-20 09:12:00,233.06,233.072,233.011,233.018,39000000.0
2006-12-20 09:13:00,233.003,233.024,232.999,233.008,71800000.0
2006-12-20 09:14:00,233.002,233.002,232.978,232.992,53700000.0
2006-12-20 09:15:00,233.007,233.018,232.968,232.968,40400000.0
2006-12-20 09:16:00,232.977,233.006,232.976,233.006,46000001.0
2006-12-20 09:17:00,232.993,233.026,232.96,233.026,54800000.0
2006-12-20 09:18:00,232.94,232.987,232.926,232.987,58200000.0
2006-12-20 09:19:00,232.974,232.996,232.974,232.996,65700001.0
2006-12-20 09:20:00,233.0,233.0,232.936,232.943,38300000.0
2006-12-20 09:21:00,233.009,233.026,233.009,233.02,38200000.0
2006-12-20 09:22:00,233.007,233.016,232.969,232.986,75400002.0
2006-12-20 09:23:00,233.006,233.006,232.953,232.969,31900000.0
2006-12-20 09:24:00,232.969,232.986,232.946,232.963,20600000.0
2006-12-20 09:25:00,232.958,232.958,232.925,232.938,54600001.0
2006-12-20 09:26:00,232.992,233.002,232.935,232.935,76700000.0
2006-12-20 09:27:00,232.934,232.956,232.923,232.936,67800000.0
2006-12-20 09:28:00,232.924,232.969,232.924,232.953,38699999.0
2006-12-20 09:29:00,232.912,232.933,232.906,232.922,77600000.0
2006-12-20 09:30:00,232.922,232.942,232.922,232.931,30100000.0
2006-12-20 09:31:00,232.931,232.931,232.908,232.91,29400000.0
2006-12-20 09:32:00,232.913,232.935,232.913,232.918,51899999.0
2006-12-20 09:33:00,232.936,232.957,232.936,232.946,43200000.0
2006-12-20 09:34:00,232.95,232.982,232.947,232.959,42200000.0
2006-12-20 09:35:00,232.95,232.96,232.93,232.947,48900000.0
2006-12-20 09:36:00,232.943,232.98,232.924,232.98,47400000.0
2006-12-20 09:37:00,232.99,232.99,232.96,232.982,74200001.0
2006-12-20 09:38:00,232.969,232.987,232.95,232.955,49600000.0
2006-12-20 09:39:00,232.97,232.976,232.924,232.976,51900000.0
2006-12-20 09:40:00,232.976,232.976,232.954,232.957,39899999.0
2006-12-20 09:41:00,232.951,232.962,232.944,232.962,45800000.0
2006-12-20 09:42:00,232.971,232.988,232.95,232.961,84499999.0
2006-12-20 09:43:00,232.954,232.998,232.954,232.984,59500000.0
2006-12-20 09:44:00,232.975,232.975,232.941,232.975,60500001.0
2006-12-20 09:45:00,232.981,232.987,232.945,232.985,23100000.0
2006-12-20 09:46:00,232.972,232.981,232.942,232.945,28699999.0
2006-12-20 09:47:00,232.944,232.993,232.931,232.98,60100000.0
2006-12-20 09:48:00,232.976,232.983,232.945,232.945,27100000.0
2006-12-20 09:49:00,232.927,232.936,232.912,232.912,44300000.0
2006-12-20 09:50:00,232.902,232.902,232.866,232.896,77700000.0
2006-12-20 09:51:00,232.906,232.92,232.887,232.887,20000000.0
2006-12-20 09:52:00,232.882,232.897,232.835,232.835,30700000.0
2006-12-20 09:53:00,232.836,232.874,232.817,232.817,53800000.0
2006-12-20 09:54:00,232.818,232.844,232.792,232.81,83399999.0
2006-12-20 09:55:00,232.831,232.831,232.814,232.823,40800001.0
2006-12-20 09:56:00,232.818,232.83,232.804,232.804,67900000.0
2006-12-20 09:57:00,232.793,232.818,232.784,232.8,85300000.0
2006-12-20 09:58:00,232.83,232.832,232.782,232.782,25100000.0
2006-12-20 09:59:00,232.775,232.8,232.704,232.704,40199999.0
2006-12-20 10:00:00,232.693,232.745,232.693,232.73,60300000.0
2006-12-20 10:01:00,232.719,232.72,232.681,232.697,78400000.0
2006-12-20 10:02:00,232.718,232.735,232.716,232.72,58100000.0
2006-12-20 10:03:00,232.699,232.73,232.699,232.73,56300000.0
2006-12-20 10:04:00,232.718,232.743,232.716,232.738,54200000.0
2006-12-20 10:05:00,232.748,232.757,232.744,232.75,34200000.0
2006-12-20 10:06:00,232.761,232.777,232.761,232.775,52400000.0
2006-12-20 10:07:00,232.771,232.809,232.765,232.803,39800000.0
2006-12-20 10:08:00,232.789,232.814,232.774,232.793,79699999.0
2006-12-20 10:09:00,232.819,232.843,232.819,232.829,34500000.0
2006-12-20 10:10:00,232.847,232.861,232.802,232.851,88600000.0
2006-12-20 10:11:00,232.849,232.872,232.817,232.847,26500000.0
2006-12-20 10:12:00,232.848,232.848,232.826,232.84,38700000.0
2006-12-20 10:13:00,232.837,232.856,232.833,232.85,57400000.0
2006-12-20 10:14:00,232.852,232.852,232.79,232.812,51500000.0
2006-12-20 10:15:00,232.849,232.849,232.789,232.815,57300001.0
2006-12-20 10:16:00,232.813,232.832,232.812,232.812,68200000.0
2006-12-20 10:17:00,232.815,232.828,232.787,232.822,23500000.0
2006-12-20 10:18:00,232.815,232.902,232.815,232.901,40000000.0
2006-12-20 10:19:00,232.909,232.925,232.893,232.925,56000000.0
2006-12-20 10:20:00,232.932,232.932,232.887,232.905,50000000.0
2006-12-20 10:21:00,232.943,232.956,232.926,232.926,35600000.0
2006-12-20 10:22:00,232.945,232.946,232.901,232.924,29500000.0
2006-12-20 10:23:00,232.915,232.941,232.88,232.88,37600000.0
2006-12-20 10:24:00,232.864,232.898,232.864,232.893,52700000.0
2006-12-20 10:25:00,232.892,232.905,232.866,232.866,60299999.0
2006-12-20 10:26:00,232.873,232.914,232.852,232.911,51100000.0
2006-12-20 10:27:00,232.886,232.916,232.878,232.912,44400001.0
2006-12-20 10:28:00,232.897,232.897,232.844,232.883,63400001.0
2006-12-20 10:29:00,232.922,232.922,232.855,232.859,39200000.0
2006-12-20 10:30:00,232.857,232.874,232.837,232.874,103400001.0
2006-12-20 10:31:00,232.913,232.913,232.876,232.902,28700000.0
2006-12-20 10:32:00,232.903,232.903,232.844,232.844,43000000.0
2006-12-20 10:33:00,232.839,232.847,232.82,232.821,60100000.0
2006-12-20 10:34:00,232.823,232.844,232.819,232.844,67100000.0
2006-12-20 10:35:00,232.852,232.859,232.831,232.85,36400000.0
2006-12-20 10:36:00,232.865,232.872,232.855,232.866,60800000.0
2006-12-20 10:37:00,232.864,232.904,232.861,232.896,26000000.0
2006-12-20 10:38:00,232.882,232.882,232.825,232.845,45400000.0
2006-12-20 10:39:00,232.868,232.902,232.868,232.887,20700000.0
2006-12-20 10:40:00,232.885,232.894,232.867,232.894,50200000.0
2006-12-20 10:41:00,232.911,232.927,232.897,232.927,22000000.0
2006-12-20 10:42:00,232.925,232.925,232.89,232.897,39400000.0
2006-12-20 10:43:00,232.842,232.91,232.842,232.876,110100001.0
2006-12-20 10:44:00,232.899,232.948,232.899,232.931,61299999.0
2006-12-20 10:45:00,232.965,232.99,232.932,232.99,53300000.0
2006-12-20 10:46:00,232.98,232.985,232.928,232.928,74000001.0
2006-12-20 10:47:00,232.927,232.927,232.864,232.907,43500000.0
2006-12-20 10:48:00,232.925,232.946,232.889,232.891,50500000.0
2006-12-20 10:49:00,232.877,232.909,232.877,232.906,75000000.0
2006-12-20 10:50:00,232.886,232.893,232.866,232.885,85600000.0
2006-12-20 10:51:00,232.876,232.889,232.86,232.86,58500000.0
2006-12-20 10:52:00,232.871,232.871,232.807,232.807,67599999.0
2006-12-20 10:53:00,232.813,232.855,232.801,232.855,47400000.0
2006-12-20 10:54:00,232.852,232.865,232.847,232.855,68500000.0
2006-12-20 10:55:00,232.857,232.857,232.791,232.803,65900001.0
2006-12-20 10:56:00,232.806,232.816,232.765,232.765,75599999.0
2006-12-20 10:57:00,232.811,232.82,232.801,232.801,29400000.0
2006-12-20 10:58:00,232.798,232.82,232.785,232.812,53500000.0
2006-12-20 10:59:00,232.813,232.826,232.813,232.821,49500001.0
2006-12-20 11:00:00,232.817,232.838,232.783,232.805,76400000.0
2006-12-20 11:01:00,232.823,232.826,232.809,232.813,74799998.0
2006-12-20 11:02:00,232.786,232.812,232.763,232.812,50800001.0
2006-12-20 11:03:00,232.817,232.817,232.788,232.81,40800000.0
2006-12-20 11:04:00,232.782,232.796,232.763,232.781,102200000.0
2006-12-20 11:05:00,232.799,232.828,232.799,232.807,25300000.0
2006-12-20 11:06:00,232.826,232.839,232.817,232.824,50300000.0
2006-12-20 11:07:00,232.797,232.797,232.756,232.756,73599999.0
2006-12-20 11:08:00,232.798,232.833,232.788,232.818,51400000.0
2006-12-20 11:09:00,232.806,232.83,232.806,232.83,27600000.0
2006-12-20 11:10:00,232.818,232.828,232.788,232.815,35000000.0
2006-12-20 11:11:00,232.821,232.821,232.809,232.821,14200000.0
2006-12-20 11:12:00,232.837,232.837,232.799,232.82,83600000.0
2006-12-20 11:13:00,232.816,232.817,232.787,232.8,70800000.0
2006-12-20 11:14:00,232.8,232.8,232.768,232.773,40100000.0
2006-12-20 11:15:00,232.744,232.776,232.725,232.766,77000000.0
2006-12-20 11:16:00,232.778,232.82,232.778,232.82,68400001.0
2006-12-20 11:17:00,232.824,232.864,232.824,232.864,51200000.0
2006-12-20 11:18:00,232.845,232.846,232.837,232.846,43100000.0
2006-12-20 11:19:00,232.834,232.834,232.816,232.822,55000001.0
2006-12-20 11:20:00,232.819,232.834,232.801,232.812,45900000.0
2006-12-20 11:21:00,232.815,232.832,232.787,232.787,62300000.0
2006-12-20 11:22:00,232.827,232.846,232.8,232.821,32100000.0
2006-12-20 11:23:00,232.847,232.86,232.84,232.84,30300000.0
2006-12-20 11:24:00,232.865,232.886,232.85,232.883,50300000.0
2006-12-20 11:25:00,232.876,232.876,232.857,232.873,27000000.0
2006-12-20 11:26:00,232.869,232.893,232.843,232.893,71500001.0
2006-12-20 11:27:00,232.861,232.87,232.844,232.87,28200000.0
2006-12-20 11:28:00,232.887,232.887,232.865,232.875,49900000.0
2006-12-20 11:29:00,232.868,232.868,232.755,232.764,58800001.0
2006-12-20 11:30:00,232.745,232.852,232.735,232.842,80900002.0
2006-12-20 11:31:00,232.845,232.878,232.827,232.878,10600000.0
2006-12-20 11:32:00,232.892,232.892,232.814,232.814,27100000.0
2006-12-20 11:33:00,232.816,232.877,232.807,232.838,53400000.0
2006-12-20 11:34:00,232.837,232.855,232.789,232.797,57500001.0
2006-12-20 11:35:00,232.74,232.754,232.708,232.724,43100000.0
2006-12-20 11:36:00,232.693,232.721,232.675,232.698,65200000.0
2006-12-20 11:37:00,232.709,232.724,232.689,232.69,24700000.0
2006-12-20 11:38:00,232.67,232.685,232.638,232.662,23600000.0
2006-12-20 11:39:00,232.614,232.636,232.608,232.618,77300000.0
2006-12-20 11:40:00,232.636,232.68,232.636,232.646,65000000.0
2006-12-20 11:41:00,232.633,232.633,232.616,232.62,23900000.0
2006-12-20 11:42:00,232.627,232.69,232.627,232.683,82400000.0
2006-12-20 11:43:00,232.678,232.696,232.642,232.642,90000001.0
2006-12-20 11:44:00,232.652,232.672,232.632,232.646,58600000.0
2006-12-20 11:45:00,232.671,232.74,232.671,232.74,42600000.0
2006-12-20 11:46:00,232.747,232.747,232.709,232.721,72899999.0
2006-12-20 11:47:00,232.721,232.721,232.677,232.677,40400000.0
2006-12-20 11:48:00,232.688,232.72,232.667,232.672,35600000.0
2006-12-20 11:49:00,232.672,232.726,232.672,232.714,74399998.0
2006-12-20 11:50:00,232.69,232.744,232.681,232.723,22400000.0
2006-12-20 11:51:00,232.739,232.739,232.698,232.7,60899999.0
2006-12-20 11:52:00,232.732,232.753,232.732,232.742,27400000.0
2006-12-20 11:53:00,232.751,232.754,232.715,232.717,73399999.0
2006-12-20 11:54:00,232.736,232.756,232.736,232.745,15800000.0
2006-12-20 11:55:00,232.755,232.757,232.735,232.735,43700000.0
2006-12-20 11:56:00,232.699,232.728,232.676,232.705,50500000.0
2006-12-20 11:57:00,232.69,232.706,232.689,232.695,53400000.0
2006-12-20 11:58:00,232.681,232.69,232.657,232.657,56200000.0
2006-12-20 11:59:00,232.651,232.693,232.617,232.692,50700000.0
2006-12-20 12:00:00,232.682,232.682,232.66,232.672,90500001.0
2006-12-20 12:01:00,232.677,232.688,232.667,232.687,41100000.0
2006-12-20 12:02:00,232.694,232.694,232.659,232.694,111299999.0
2006-12-20 12:03:00,232.706,232.706,232.64,232.667,36400000.0
2006-12-20 12:04:00,232.667,232.69,232.667,232.688,66800000.0
2006-12-20 12:05:00,232.696,232.696,232.669,232.669,52800000.0
2006-12-20 12:06:00,232.664,232.688,232.664,232.684,67399999.0
2006-12-20 12:07:00,232.699,232.718,232.692,232.705,67200000.0
2006-12-20 12:08:00,232.691,232.691,232.658,232.665,15100000.0
2006-12-20 12:09:00,232.644,232.644,232.606,232.61,39500000.0
2006-12-20 12:10:00,232.646,232.655,232.631,232.635,22700000.0
2006-12-20 12:11:00,232.628,232.647,232.623,232.638,57900000.0
2006-12-20 12:12:00,232.619,232.635,232.614,232.63,78500000.0
2006-12-20 12:13:00,232.616,232.634,232.603,232.61,36400000.0
2006-12-20 12:14:00,232.597,232.605,232.583,232.587,81500001.0
2006-12-20 12:15:00,232.564,232.583,232.545,232.562,77300001.0
2006-12-20 12:16:00,232.577,232.581,232.561,232.561,59000000.0
2006-12-20 12:17:00,232.566,232.566,232.51,232.541,70600000.0
2006-12-20 12:18:00,232.527,232.545,232.514,232.542,77900000.0
2006-12-20 12:19:00,232.53,232.53,232.501,232.525,35600000.0
2006-12-20 12:20:00,232.518,232.554,232.514,232.537,37400000.0
2006-12-20 12:21:00,232.53,232.532,232.5,232.508,66700000.0
2006-12-20 12:22:00,232.512,232.531,232.474,232.474,25700000.0
2006-12-20 12:23:00,232.511,232.558,232.511,232.558,35700000.0
2006-12-20 12:24:00,232.541,232.568,232.537,232.562,19900000.0
2006-12-20 12:25:00,232.555,232.567,232.533,232.538,56100000.0
2006-12-20 12:26:00,232.509,232.538,232.494,232.537,21900000.0
2006-12-20 12:27:00,232.548,232.571,232.536,232.567,30900000.0
2006-12-20 12:28:00,232.579,232.599,232.552,232.583,42900000.0
2006-12-20 12:29:00,232.583,232.583,232.551,232.556,54800000.0
2006-12-20 12:30:00,232.539,232.539,232.516,232.533,56800001.0
2006-12-20 12:31:00,232.523,232.523,232.491,232.491,71000001.0
2006-12-20 12:32:00,232.527,232.527,232.483,232.526,40400000.0
2006-12-20 12:33:00,232.561,232.561,232.513,232.532,63599999.0
2006-12-20 12:34:00,232.52,232.549,232.51,232.523,44200000.0
2006-12-20 12:35:00,232.539,232.545,232.51,232.51,27900000.0
2006-12-20 12:36:00,232.508,232.516,232.478,232.497,76800000.0
2006-12-20 12:37:00,232.513,232.515,232.486,232.509,59900000.0
2006-12-20 12:38:00,232.504,232.504,232.463,232.488,74100000.0
2006-12-20 12:39:00,232.499,232.523,232.499,232.523,82999999.0
2006-12-20 12:40:00,232.545,232.545,232.526,232.527,46699999.0
2006-12-20 12:41:00,232.497,232.528,232.47,232.47,49000000.0
2006-12-20 12:42:00,232.458,232.49,232.438,232.452,77799999.0
2006-12-20 12:43:00,232.442,232.46,232.436,232.445,62800000.0
2006-12-20 12:44:00,232.446,232.457,232.434,232.438,45300000.0
2006-12-20 12:45:00,232.449,232.484,232.449,232.48,54300000.0
2006-12-20 12:46:00,232.478,232.48,232.45,232.45,60000000.0
2006-12-20 12:47:00,232.459,232.459,232.4,232.427,63600000.0
2006-12-20 12:48:00,232.417,232.435,232.387,232.408,40400000.0
2006-12-20 12:49:00,232.418,232.461,232.418,232.443,101200001.0
2006-12-20 12:50:00,232.469,232.484,232.45,232.455,75000001.0
2006-12-20 12:51:00,232.483,232.534,232.47,232.534,52000001.0
2006-12-20 12:52:00,232.524,232.534,232.512,232.531,76400001.0
2006-12-20 12:53:00,232.526,232.555,232.526,232.54,41000000.0
2006-12-20 12:54:00,232.541,232.565,232.518,232.548,61800000.0
2006-12-20 12:55:00,232.533,232.533,232.508,232.512,85400000.0
2006-12-20 12:56:00,232.493,232.529,232.493,232.529,11600000.0
2006-12-20 12:57:00,232.565,232.565,232.515,232.534,39100000.0
2006-12-20 12:58:00,232.533,232.535,232.513,232.535,37400000.0
2006-12-20 12:59:00,232.537,232.537,232.498,232.523,73300001.0
2006-12-20 13:00:00,232.595,232.645,232.588,232.601,25900000.0
2006-12-20 13:01:00,232.592,232.606,232.571,232.571,47500000.0
2006-12-20 13:02:00,232.56,232.56,232.533,232.535,57600001.0
2006-12-20 13:03:00,232.543,232.546,232.527,232.546,57900000.0
2006-12-20 13:04:00,232.546,232.546,232.517,232.537,37700000.0
2006-12-20 13:05:00,232.542,232.545,232.519,232.545,56600000.0
2006-12-20 13:06:00,232.531,232.531,232.46,232.464,86700001.0
2006-12-20 13:07:00,232.452,232.464,232.423,232.43,73099999.0
2006-12-20 13:08:00,232.44,232.47,232.435,232.455,46300000.0
2006-12-20 13:09:00,232.465,232.473,232.46,232.465,56600001.0
2006-12-20 13:10:00,232.471,232.481,232.434,232.47,38700000.0
2006-12-20 13:11:00,232.477,232.51,232.476,232.507,68399999.0
2006-12-20 13:12:00,232.509,232.51,232.471,232.51,77200001.0
2006-12-20 13:13:00,232.477,232.523,232.477,232.516,29300000.0
2006-12-20 13:14:00,232.53,232.59,232.53,232.584,75900000.0
2006-12-20 13:15:00,232.569,232.591,232.559,232.559,37700000.0
2006-12-20 13:16:00,232.546,232.546,232.478,232.521,61100000.0
2006-12-20 13:17:00,232.506,232.506,232.487,232.487,62300000.0
2006-12-20 13:18:00,232.522,232.557,232.512,232.546,78099999.0
2006-12-20 13:19:00,232.515,232.531,232.476,232.5,41900000.0
2006-12-20 13:20:00,232.524,232.524,232.5,232.521,36200000.0
2006-12-20 13:21:00,232.544,232.58,232.544,232.567,62500000.0
2006-12-20 13:22:00,232.562,232.583,232.552,232.583,44800000.0
2006-12-20 13:23:00,232.59,232.59,232.556,232.567,67000000.0
2006-12-20 13:24:00,232.604,232.62,232.604,232.616,32600000.0
2006-12-20 13:25:00,232.615,232.647,232.61,232.627,54300000.0
2006-12-20 13:26:00,232.634,232.64,232.614,232.624,24700000.0
2006-12-20 13:27:00,232.619,232.684,232.619,232.67,55600000.0
2006-12-20 13:28:00,232.666,232.726,232.666,232.71,74400001.0
2006-12-20 13:29:00,232.706,232.742,232.706,232.722,41000000.0
2006-12-20 13:30:00,232.731,232.747,232.711,232.711,54700000.0
2006-12-20 13:31:00,232.723,232.738,232.713,232.718,42900001.0
2006-12-20 13:32:00,232.733,232.737,232.698,232.706,49900000.0
2006-12-20 13:33:00,232.692,232.716,232.681,232.682,35000000.0
2006-12-20 13:34:00,232.706,232.734,232.706,232.72,59400000.0
2006-12-20 13:35:00,232.717,232.759,232.717,232.743,56900000.0
2006-12-20 13:36:00,232.733,232.733,232.716,232.727,22500000.0
2006-12-20 13:37:00,232.756,232.78,232.731,232.738,37500000.0
2006-12-20 13:38:00,232.731,232.761,232.719,232.738,35400000.0
2006-12-20 13:39:00,232.749,232.786,232.749,232.76,59300000.0
2006-12-20 13:40:00,232.742,232.75,232.716,232.719,46200000.0
2006-12-20 13:41:00,232.73,232.73,232.646,232.646,36900000.0
2006-12-20 13:42:00,232.624,232.635,232.617,232.635,31500000.0
2006-12-20 13:43:00,232.658,232.664,232.635,232.663,42600000.0
2006-12-20 13:44:00,232.671,232.696,232.649,232.696,56500000.0
2006-12-20 13:45:00,232.665,232.682,232.642,232.664,58300000.0
2006-12-20 13:46:00,232.63,232.652,232.617,232.652,42800000.0
2006-12-20 13:47:00,232.653,232.677,232.632,232.67,108700003.0
2006-12-20 13:48:00,232.678,232.696,232.649,232.678,49500000.0
2006-12-20 13:49:00,232.693,232.709,232.684,232.684,80999999.0
2006-12-20 13:50:00,232.682,232.682,232.644,232.66,52700000.0
2006-12-20 13:51:00,232.663,232.675,232.646,232.662,38300000.0
2006-12-20 13:52:00,232.644,232.667,232.642,232.667,43200000.0
2006-12-20 13:53:00,232.67,232.69,232.67,232.683,69700000.0
2006-12-20 13:54:00,232.664,232.664,232.626,232.647,30900000.0
2006-12-20 13:55:00,232.654,232.656,232.606,232.615,58699999.0
2006-12-20 13:56:00,232.624,232.677,232.624,232.677,30500000.0
2006-12-20 13:57:00,232.692,232.693,232.664,232.693,22800000.0
2006-12-20 13:58:00,232.698,232.703,232.687,232.691,50100000.0
2006-12-20 13:59:00,232.702,232.722,232.685,232.722,22100000.0
2006-12-20 14:00:00,232.707,232.74,232.707,232.738,35200000.0
2006-12-20 14:01:00,232.77,232.776,232.743,232.743,27900000.0
2006-12-20 14:02:00,232.726,232.758,232.722,232.749,73300001.0
2006-12-20 14:03:00,232.743,232.766,232.724,232.724,53700001.0
2006-12-20 14:04:00,232.749,232.778,232.731,232.778,56400000.0
2006-12-20 14:05:00,232.772,232.772,232.745,232.762,47400000.0
2006-12-20 14:06:00,232.721,232.754,232.706,232.754,73400001.0
2006-12-20 14:07:00,232.746,232.771,232.735,232.744,52000000.0
2006-12-20 14:08:00,232.75,232.764,232.721,232.735,56199999.0
2006-12-20 14:09:00,232.735,232.76,232.732,232.743,43400001.0
2006-12-20 14:10:00,232.742,232.758,232.735,232.747,54500001.0
2006-12-20 14:11:00,232.755,232.755,232.711,232.738,44900000.0
2006-12-20 14:12:00,232.729,232.761,232.729,232.761,33900000.0
2006-12-20 14:13:00,232.742,232.76,232.726,232.76,23600000.0
2006-12-20 14:14:00,232.76,232.773,232.747,232.773,32100000.0
2006-12-20 14:15:00,232.783,232.783,232.764,232.766,56900000.0
2006-12-20 14:16:00,232.768,232.768,232.709,232.742,48900000.0
2006-12-20 14:17:00,232.767,232.8,232.755,232.8,37200000.0
2006-12-20 14:18:00,232.776,232.783,232.755,232.778,52200000.0
2006-12-20 14:19:00,232.774,232.814,232.763,232.812,49100000.0
2006-12-20 14:20:00,232.8,232.835,232.793,232.795,73200001.0
2006-12-20 14:21:00,232.844,232.875,232.844,232.848,27900000.0
2006-12-20 14:22:00,232.829,232.846,232.817,232.833,54300001.0
2006-12-20 14:23:00,232.847,232.852,232.839,232.849,62100000.0
2006-12-20 14:24:00,232.848,232.855,232.82,232.837,40600000.0
2006-12-20 14:25:00,232.858,232.858,232.817,232.817,37400000.0
2006-12-20 14:26:00,232.807,232.845,232.807,232.817,10700000.0
2006-12-20 14:27:00,232.815,232.825,232.799,232.825,36000000.0
2006-12-20 14:28:00,232.796,232.808,232.796,232.803,66900001.0
2006-12-20 14:29:00,232.817,232.824,232.804,232.818,50400000.0
2006-12-20 14:30:00,232.79,232.821,232.79,232.821,49900000.0
2006-12-20 14:31:00,232.804,232.804,232.723,232.758,64499999.0
2006-12-20 14:32:00,232.764,232.782,232.752,232.782,45800000.0
2006-12-20 14:33:00,232.791,232.791,232.775,232.78,58000000.0
2006-12-20 14:34:00,232.797,232.805,232.79,232.803,28100000.0
2006-12-20 14:35:00,232.811,232.878,232.798,232.866,43400001.0
2006-12-20 14:36:00,232.861,232.863,232.831,232.841,53700000.0
2006-12-20 14:37:00,232.846,232.859,232.828,232.828,76899999.0
2006-12-20 14:38:00,232.838,232.838,232.792,232.817,61200001.0
2006-12-20 14:39:00,232.825,232.842,232.8,232.817,50300000.0
2006-12-20 14:40:00,232.831,232.855,232.816,232.855,26000000.0
2006-12-20 14:41:00,232.859,232.859,232.806,232.811,39500000.0
2006-12-20 14:42:00,232.802,232.821,232.78,232.813,55300001.0
2006-12-20 14:43:00,232.836,232.848,232.769,232.769,20000000.0
2006-12-20 14:44:00,232.769,232.794,232.753,232.786,15400000.0
2006-12-20 14:45:00,232.784,232.784,232.758,232.758,62900000.0
2006-12-20 14:46:00,232.769,232.784,232.769,232.777,36800000.0
2006-12-20 14:47:00,232.794,232.794,232.755,232.776,47100000.0
2006-12-20 14:48:00,232.787,232.787,232.74,232.769,84300000.0
2006-12-20 14:49:00,232.779,232.83,232.779,232.83,33200000.0
2006-12-20 14:50:00,232.797,232.849,232.795,232.849,71700000.0
2006-12-20 14:51:00,232.858,232.868,232.821,232.846,48300000.0
2006-12-20 14:52:00,232.857,232.857,232.763,232.781,41500000.0
2006-12-20 14:53:00,232.798,232.798,232.751,232.76,37800000.0
2006-12-20 14:54:00,232.744,232.745,232.687,232.739,59700001.0
2006-12-20 14:55:00,232.771,232.777,232.751,232.765,80200000.0
2006-12-20 14:56:00,232.77,232.781,232.75,232.75,83900000.0
2006-12-20 14:57:00,232.767,232.831,232.767,232.811,18100000.0
2006-12-20 14:58:00,232.802,232.819,232.798,232.817,34500000.0
2006-12-20 14:59:00,232.801,232.802,232.788,232.788,21400000.0
2006-12-20 15:00:00,232.8,232.83,232.795,232.83,31000000.0
2006-12-20 15:01:00,232.84,232.853,232.786,232.836,71400000.0
2006-12-20 15:02:00,232.842,232.845,232.798,232.831,60200000.0
2006-12-20 15:03:00,232.84,232.842,232.793,232.793,40400000.0
2006-12-20 15:04:00,232.796,232.815,232.776,232.781,31200000.0
2006-12-20 15:05:00,232.771,232.809,232.766,232.797,40500000.0
2006-12-20 15:06:00,232.785,232.82,232.774,232.82,30400000.0
2006-12-20 15:07:00,232.854,232.889,232.854,232.855,80000000.0
2006-12-20 15:08:00,232.867,232.88,232.855,232.869,27700000.0
2006-12-20 15:09:00,232.879,232.894,232.871,232.877,24600000.0
2006-12-20 15:10:00,232.869,232.9,232.869,232.89,39299999.0
2006-12-20 15:11:00,232.889,232.914,232.889,232.91,38600000.0
2006-12-20 15:12:00,232.9,232.9,232.849,232.868,32500000.0
2006-12-20 15:13:00,232.867,232.882,232.811,232.828,114099998.0
2006-12-20 15:14:00,232.837,232.837,232.724,232.733,61200000.0
2006-12-20 15:15:00,232.723,232.745,232.713,232.733,35100001.0
2006-12-20 15:16:00,232.736,232.788,232.736,232.745,46800000.0
2006-12-20 15:17:00,232.718,232.724,232.694,232.724,21900000.0
2006-12-20 15:18:00,232.73,232.761,232.73,232.761,27700000.0
2006-12-20 15:19:00,232.77,232.778,232.746,232.767,61899999.0
2006-12-20 15:20:00,232.783,232.806,232.764,232.806,82100000.0
2006-12-20 15:21:00,232.792,232.823,232.784,232.807,33400000.0
2006-12-20 15:22:00,232.799,232.81,232.783,232.792,48100000.0
2006-12-20 15:23:00,232.808,232.842,232.808,232.823,43900000.0
2006-12-20 15:24:00,232.809,232.826,232.792,232.825,70199999.0
2006-12-20 15:25:00,232.854,232.874,232.837,232.866,34000000.0
2006-12-20 15:26:00,232.869,232.869,232.834,232.834,73700000.0
2006-12-20 15:27:00,232.822,232.844,232.81,232.817,60100000.0
2006-12-20 15:28:00,232.786,232.83,232.774,232.83,39000001.0
2006-12-20 15:29:00,232.824,232.861,232.807,232.861,47700000.0
2006-12-20 15:30:00,232.857,232.873,232.831,232.839,66599999.0
2006-12-20 15:31:00,232.825,232.85,232.825,232.832,45800000.0
2006-12-20 15:32:00,232.851,232.869,232.817,232.817,18400000.0
2006-12-20 15:33:00,232.815,232.834,232.8,232.809,55200001.0
2006-12-20 15:34:00,232.811,232.816,232.787,232.788,19000000.0
2006-12-20 15:35:00,232.783,232.814,232.772,232.805,92400000.0
2006-12-20 15:36:00,232.82,232.82,232.744,232.777,55199999.0
2006-12-20 15:37:00,232.774,232.784,232.754,232.758,38400000.0
2006-12-20 15:38:00,232.757,232.78,232.754,232.765,53800000.0
2006-12-20 15:39:00,232.771,232.785,232.76,232.761,43400000.0
2006-12-20 15:40:00,232.762,232.77,232.744,232.749,33300000.0
2006-12-20 15:41:00,232.753,232.753,232.721,232.727,31200000.0
2006-12-20 15:42:00,232.731,232.733,232.675,232.702,53100000.0
2006-12-20 15:43:00,232.716,232.721,232.702,232.721,53399999.0
2006-12-20 15:44:00,232.714,232.74,232.714,232.726,35800000.0
2006-12-20 15:45:00,232.74,232.783,232.74,232.773,57200000.0
2006-12-20 15:46:00,232.801,232.822,232.784,232.802,42700000.0
2006-12-20 15:47:00,232.806,232.821,232.806,232.809,59100000.0
2006-12-20 15:48:00,232.793,232.808,232.792,232.795,57100000.0
2006-12-20 15:49:00,232.8,232.807,232.756,232.79,70700000.0
2006-12-20 15:50:00,232.783,232.802,232.772,232.786,28000000.0
2006-12-20 15:51:00,232.781,232.808,232.774,232.808,66100000.0
2006-12-20 15:52:00,232.807,232.818,232.801,232.812,34300000.0
2006-12-20 15:53:00,232.84,232.84,232.79,232.813,58100000.0
2006-12-20 15:54:00,232.8,232.835,232.782,232.802,55900000.0
2006-12-20 15:55:00,232.795,232.812,232.795,232.806,35600000.0
2006-12-20 15:56:00,232.791,232.8,232.762,232.762,44899999.0
2006-12-20 15:57:00,232.786,232.815,232.774,232.774,38600001.0
2006-12-20 15:58:00,232.783,232.796,232.783,232.789,20800000.0
2006-12-20 15:59:00,232.785,232.792,232.772,232.78,25700000.0
2006-12-20 16:00:00,232.765,232.791,232.751,232.772,43800000.0
2006-12-20 16:01:00,232.755,232.775,232.75,232.763,39200000.0
2006-12-20 16:02:00,232.764,232.826,232.764,232.816,22800000.0
2006-12-20 16:03:00,232.828,232.837,232.809,232.82,70999999.0
2006-12-20 16:04:00,232.822,232.842,232.822,232.827,35500000.0
2006-12-20 16:05:00,232.827,232.836,232.807,232.831,43900000.0
2006-12-20 16:06:00,232.822,232.822,232.768,232.786,32799999.0
2006-12-20 16:07:00,232.773,232.838,232.773,232.813,49100000.0
2006-12-20 16:08:00,232.817,232.83,232.804,232.817,40200000.0
2006-12-20 16:09:00,232.812,232.812,232.762,232.803,65700000.0
2006-12-20 16:10:00,232.794,232.794,232.77,232.786,36600000.0
2006-12-20 16:11:00,232.761,232.792,232.742,232.751,54300000.0
2006-12-20 16:12:00,232.743,232.751,232.716,232.732,28000000.0
2006-12-20 16:13:00,232.74,232.746,232.715,232.732,38900000.0
2006-12-20 16:14:00,232.727,232.736,232.716,232.723,84600000.0
2006-12-20 16:15:00,232.75,232.783,232.75,232.754,33100000.0
2006-12-20 16:16:00,232.742,232.748,232.71,232.726,48400000.0
2006-12-20 16:17:00,232.753,232.764,232.704,232.724,52900001.0
2006-12-20 16:18:00,232.719,232.725,232.698,232.701,66100001.0
2006-12-20 16:19:00,232.716,232.717,232.679,232.702,48300001.0
2006-12-20 16:20:00,232.73,232.734,232.724,232.734,34700000.0
2006-12-20 16:21:00,232.732,232.756,232.685,232.685,53600000.0
2006-12-20 16:22:00,232.755,232.757,232.729,232.733,66500001.0
2006-12-20 16:23:00,232.715,232.744,232.698,232.744,116100002.0
2006-12-20 16:24:00,232.759,232.759,232.741,232.747,65799999.0
2006-12-20 16:25:00,232.761,232.762,232.717,232.762,66099999.0
2006-12-20 16:26:00,232.766,232.766,232.733,232.745,48300000.0
2006-12-20 16:27:00,232.745,232.773,232.742,232.742,33800000.0
2006-12-20 16:28:00,232.738,232.779,232.72,232.779,38900000.0
2006-12-20 16:29:00,232.776,232.793,232.764,232.79,70300000.0
2006-12-20 16:30:00,232.785,232.796,232.771,232.79,62300000.0
2006-12-20 16:31:00,232.782,232.783,232.75,232.773,53800000.0
2006-12-20 16:32:00,232.78,232.786,232.768,232.786,51499999.0
2006-12-20 16:33:00,232.781,232.798,232.77,232.793,75600001.0
2006-12-20 16:34:00,232.789,232.823,232.782,232.823,27300000.0
2006-12-20 16:35:00,232.801,232.826,232.776,232.776,90899999.0
2006-12-20 16:36:00,232.774,232.798,232.774,232.782,43000000.0
2006-12-20 16:37:00,232.783,232.815,232.774,232.807,40500000.0
2006-12-20 16:38:00,232.783,232.793,232.751,232.793,41400000.0
2006-12-20 16:39:00,232.804,232.825,232.804,232.813,33000000.0
2006-12-20 16:40:00,232.793,232.824,232.784,232.795,64899999.0
2006-12-20 16:41:00,232.799,232.807,232.782,232.784,52200001.0
2006-12-20 16:42:00,232.795,232.811,232.786,232.795,60800000.0
2006-12-20 16:43:00,232.79,232.816,232.79,232.81,63199999.0
2006-12-20 16:44:00,232.801,232.804,232.79,232.797,41300000.0
2006-12-20 16:45:00,232.788,232.818,232.766,232.818,74500000.0
2006-12-20 16:46:00,232.816,232.821,232.779,232.779,77200001.0
2006-12-20 16:47:00,232.787,232.791,232.783,232.791,46200000.0
2006-12-20 16:48:00,232.775,232.783,232.735,232.735,25800000.0
2006-12-20 16:49:00,232.789,232.798,232.781,232.798,46600000.0
2006-12-20 16:50:00,232.78,232.79,232.748,232.748,68000001.0
2006-12-20 16:51:00,232.795,232.799,232.78,232.795,57500000.0
2006-12-20 16:52:00,232.778,232.783,232.758,232.783,34500000.0
2006-12-20 16:53:00,232.762,232.771,232.748,232.752,71499999.0
2006-12-20 16:54:00,232.738,232.772,232.738,232.759,25100000.0
2006-12-20 16:55:00,232.755,232.777,232.735,232.735,55400000.0
2006-12-20 16:56:00,232.736,232.736,232.697,232.697,61100000.0
2006-12-20 16:57:00,232.714,232.726,232.669,232.726,46400000.0
2006-12-20 16:58:00,232.695,232.752,232.68,232.752,25300000.0
2006-12-20 16:59:00,232.733,232.738,232.655,232.655,51200000.0
2006-12-20 17:00:00,232.634,232.742,232.62,232.705,45700000.0
2006-12-20 17:01:00,232.727,232.757,232.724,232.727,73400000.0
2006-12-20 17:02:00,232.744,232.765,232.719,232.739,49300000.0
2006-12-20 17:03:00,232.75,232.794,232.75,232.785,72100000.0
2006-12-20 17:04:00,232.799,232.799,232.756,232.764,57500000.0
2006-12-20 17:05:00,232.764,232.776,232.745,232.745,15600000.0
2006-12-20 17:06:00,232.774,232.783,232.756,232.756,32500000.0
2006-12-20 17:07:00,232.758,232.775,232.758,232.775,54500000.0
2006-12-20 17:08:00,232.754,232.754,232.718,232.731,28900000.0
2006-12-20 17:09:00,232.708,232.73,232.693,232.73,37400001.0
2006-12-20 17:10:00,232.732,232.738,232.709,232.721,85099999.0
2006-12-20 17:11:00,232.733,232.754,232.716,232.73,32300000.0
2006-12-20 17:12:00,232.728,232.747,232.727,232.727,37900000.0
2006-12-20 17:13:00,232.725,232.743,232.714,232.735,46399999.0
2006-12-20 17:14:00,232.725,232.735,232.7,232.728,61400000.0
2006-12-20 17:15:00,232.734,232.76,232.702,232.76,42700000.0
2006-12-20 17:16:00,232.758,232.758,232.721,232.721,16200000.0
2006-12-20 17:17:00,232.724,232.771,232.724,232.771,57600000.0
2006-12-20 17:18:00,232.787,232.789,232.721,232.721,29400000.0
2006-12-20 17:19:00,232.737,232.76,232.726,232.74,67000000.0
2006-12-20 17:20:00,232.741,232.78,232.736,232.77,26100000.0
2006-12-20 17:21:00,232.756,232.768,232.727,232.742,38300000.0
2006-12-20 17:22:00,232.764,232.785,232.747,232.749,31900000.0
2006-12-20 17:23:00,232.754,232.782,232.742,232.782,31700000.0
2006-12-20 17:24:00,232.779,232.831,232.769,232.831,57000000.0
2006-12-20 17:25:00,232.814,232.818,232.792,232.802,42500000.0
2006-12-20 17:26:00,232.805,232.835,232.794,232.815,35500000.0
2006-12-20 17:27:00,232.827,232.833,232.812,232.827,50000000.0
2006-12-20 17:28:00,232.83,232.832,232.766,232.767,71900000.0
2006-12-20 17:29:00,232.795,232.804,232.773,232.78,51600000.0
2006-12-20 17:30:00,232.781,232.814,232.781,232.788,30800000.0
2006-12-20 17:31:00,232.776,232.807,232.776,232.782,54300000.0
2006-12-20 17:32:00,232.763,232.763,232.725,232.738,51600000.0
2006-12-20 17:33:00,232.719,232.746,232.714,232.74,27100000.0
2006-12-20 17:34:00,232.742,232.749,232.677,232.677,28400000.0
2006-12-20 17:35:00,232.664,232.689,232.607,232.607,60100000.0
2006-12-20 17:36:00,232.584,232.639,232.574,232.634,72400000.0
2006-12-20 17:37:00,232.637,232.637,232.541,232.541,42200000.0
2006-12-20 17:38:00,232.553,232.626,232.553,232.626,66199999.0
2006-12-20 17:39:00,232.63,232.642,232.614,232.642,42900000.0
2006-12-20 17:40:00,232.629,232.663,232.629,232.64,46100000.0
2006-12-20 17:41:00,232.623,232.623,232.566,232.571,17500000.0
2006-12-20 17:42:00,232.57,232.587,232.564,232.587,16600000.0
2006-12-20 17:43:00,232.604,232.674,232.604,232.668,57900001.0
2006-12-20 17:44:00,232.67,232.713,232.656,232.713,38100000.0
2006-12-20 17:45:00,232.721,232.733,232.688,232.733,49099999.0
2006-12-20 17:46:00,232.734,232.772,232.714,232.722,63900000.0
2006-12-20 17:47:00,232.719,232.719,232.688,232.688,44200000.0
2006-12-20 17:48:00,232.697,232.704,232.63,232.63,35800000.0
2006-12-20 17:49:00,232.687,232.693,232.656,232.656,52200000.0
2006-12-20 17:50:00,232.655,232.756,232.642,232.756,47499999.0
2006-12-20 17:51:00,232.767,232.767,232.686,232.686,47800000.0
2006-12-20 17:52:00,232.699,232.699,232.665,232.665,67700000.0
2006-12-20 17:53:00,232.643,232.697,232.639,232.697,49400000.0
2006-12-20 17:54:00,232.702,232.76,232.69,232.752,20400000.0
2006-12-20 17:55:00,232.754,232.754,232.696,232.731,69299999.0
2006-12-20 17:56:00,232.71,232.71,232.636,232.636,43900000.0
2006-12-20 17:57:00,232.622,232.651,232.622,232.641,28600000.0
2006-12-20 17:58:00,232.649,232.659,232.617,232.617,38000000.0
2006-12-20 17:59:00,232.604,232.635,232.565,232.565,37800000.0
2006-12-20 18:00:00,232.583,232.587,232.559,232.559,83599998.0
2006-12-20 18:01:00,232.583,232.615,232.573,232.582,551000001.0
2006-12-20 18:02:00,232.591,232.616,232.544,232.573,792799997.0
2006-12-20 18:03:00,232.561,232.563,232.512,232.512,631100002.0
2006-12-20 18:04:00,232.526,232.549,232.521,232.525,468600000.0
2006-12-20 18:05:00,232.566,232.618,232.566,232.608,564000001.0
2006-12-20 18:06:00,232.594,232.618,232.525,232.525,560799999.0
2006-12-20 18:07:00,232.522,232.554,232.51,232.519,807900001.0
2006-12-20 18:08:00,232.548,232.548,232.463,232.489,621200004.0
2006-12-20 18:09:00,232.482,232.519,232.473,232.519,581800000.0
2006-12-20 18:10:00,232.507,232.558,232.501,232.558,581000001.0
2006-12-20 18:11:00,232.558,232.579,232.545,232.55,357099999.0
2006-12-20 18:12:00,232.537,232.573,232.536,232.573,293099999.0
2006-12-20 18:13:00,232.572,232.584,232.537,232.537,394799999.0
2006-12-20 18:14:00,232.547,232.558,232.512,232.545,605700003.0
2006-12-20 18:15:00,232.569,232.59,232.545,232.585,690800001.0
2006-12-20 18:16:00,232.594,232.603,232.571,232.573,685999999.0
2006-12-20 18:17:00,232.573,232.595,232.565,232.565,195600000.0
2006-12-20 18:18:00,232.565,232.608,232.56,232.56,413900001.0
2006-12-20 18:19:00,232.543,232.567,232.524,232.546,401500000.0
2006-12-20 18:20:00,232.553,232.569,232.53,232.535,541700003.0
2006-12-20 18:21:00,232.54,232.571,232.54,232.565,513100000.0
2006-12-20 18:22:00,232.542,232.585,232.509,232.563,557300003.0
2006-12-20 18:23:00,232.573,232.607,232.563,232.592,837000001.0
2006-12-20 18:24:00,232.548,232.614,232.548,232.61,544600000.0
2006-12-20 18:25:00,232.628,232.676,232.628,232.65,520700000.0
2006-12-20 18:26:00,232.658,232.658,232.583,232.637,303800000.0
2006-12-20 18:27:00,232.66,232.685,232.655,232.659,315900000.0
2006-12-20 18:28:00,232.655,232.661,232.616,232.647,388900001.0
2006-12-20 18:29:00,232.663,232.688,232.662,232.665,493500000.0
2006-12-20 18:30:00,232.663,232.663,232.626,232.65,336499998.0
2006-12-20 18:31:00,232.655,232.672,232.629,232.662,289500000.0
2006-12-20 18:32:00,232.654,232.677,232.628,232.643,456300000.0
2006-12-20 18:33:00,232.63,232.641,232.545,232.618,502399998.0
2006-12-20 18:34:00,232.603,232.639,232.584,232.614,566899998.0
2006-12-20 18:35:00,232.62,232.629,232.581,232.589,446099998.0
2006-12-20 18:36:00,232.592,232.608,232.58,232.603,322800001.0
2006-12-20 18:37:00,232.628,232.628,232.549,232.558,186500000.0
2006-12-20 18:38:00,232.58,232.625,232.566,232.625,153099999.0
2006-12-20 18:39:00,232.634,232.646,232.624,232.645,116200001.0
2006-12-20 18:40:00,232.631,232.655,232.63,232.649,334900000.0
2006-12-20 18:41:00,232.633,232.652,232.614,232.632,328400001.0
2006-12-20 18:42:00,232.631,232.658,232.628,232.65,272800000.0
2006-12-20 18:43:00,232.643,232.654,232.608,232.62,191099999.0
2006-12-20 18:44:00,232.63,232.63,232.595,232.595,270300001.0
2006-12-20 18:45:00,232.593,232.611,232.585,232.601,167200000.0
2006-12-20 18:46:00,232.585,232.588,232.538,232.551,135100000.0
2006-12-20 18:47:00,232.546,232.577,232.538,232.577,145899999.0
2006-12-20 18:48:00,232.586,232.586,232.548,232.571,179500000.0
2006-12-20 18:49:00,232.542,232.624,232.542,232.6,183300001.0
2006-12-20 18:50:00,232.62,232.632,232.569,232.615,227300000.0
2006-12-20 18:51:00,232.602,232.627,232.578,232.578,175200001.0
2006-12-20 18:52:00,232.562,232.59,232.555,232.578,330900001.0
2006-12-20 18:53:00,232.589,232.593,232.567,232.567,206499998.0
2006-12-20 18:54:00,232.57,232.57,232.497,232.522,199100001.0
2006-12-20 18:55:00,232.525,232.545,232.508,232.536,276599998.0
2006-12-20 18:56:00,232.554,232.561,232.547,232.561,42700000.0
2006-12-20 18:57:00,232.575,232.596,232.566,232.578,202999999.0
2006-12-20 18:58:00,232.57,232.597,232.543,232.592,421900001.0
2006-12-20 18:59:00,232.569,232.578,232.532,232.57,290500001.0
2006-12-20 19:00:00,232.57,232.606,232.567,232.593,100200000.0
2006-12-20 19:01:00,232.604,232.638,232.589,232.626,81000000.0
2006-12-20 19:02:00,232.613,232.622,232.581,232.595,255099997.0
2006-12-20 19:03:00,232.592,232.628,232.59,232.614,284400000.0
2006-12-20 19:04:00,232.615,232.652,232.589,232.597,167700000.0
2006-12-20 19:05:00,232.595,232.608,232.581,232.597,162900000.0
2006-12-20 19:06:00,232.582,232.604,232.522,232.567,358700000.0
2006-12-20 19:07:00,232.59,232.605,232.57,232.57,259700000.0
2006-12-20 19:08:00,232.558,232.568,232.5,232.568,397500003.0
2006-12-20 19:09:00,232.574,232.59,232.56,232.582,194099998.0
2006-12-20 19:10:00,232.579,232.579,232.548,232.568,108500000.0
2006-12-20 19:11:00,232.551,232.573,232.524,232.573,15600000.0
2006-12-20 19:12:00,232.568,232.585,232.554,232.572,108200000.0
2006-12-20 19:13:00,232.567,232.606,232.567,232.579,164900001.0
2006-12-20 19:14:00,232.57,232.577,232.532,232.542,239000002.0
2006-12-20 19:15:00,232.555,232.56,232.517,232.56,286799999.0
2006-12-20 19:16:00,232.57,232.57,232.55,232.558,80400000.0
2006-12-20 19:17:00,232.58,232.58,232.528,232.533,76700000.0
2006-12-20 19:18:00,232.548,232.558,232.512,232.516,203000000.0
2006-12-20 19:19:00,232.516,232.539,232.477,232.524,188100001.0
2006-12-20 19:20:00,232.531,232.531,232.432,232.432,113000000.0
2006-12-20 19:21:00,232.437,232.486,232.437,232.473,125599999.0
2006-12-20 19:22:00,232.475,232.484,232.463,232.465,120500001.0
2006-12-20 19:23:00,232.46,232.481,232.439,232.439,459300002.0
2006-12-20 19:24:00,232.439,232.474,232.439,232.458,189800002.0
2006-12-20 19:25:00,232.463,232.47,232.447,232.462,250100002.0
2006-12-20 19:26:00,232.46,232.489,232.452,232.474,491299997.0
2006-12-20 19:27:00,232.471,232.487,232.471,232.477,260800000.0
2006-12-20 19:28:00,232.487,232.487,232.444,232.469,197899999.0
2006-12-20 19:29:00,232.469,232.469,232.437,232.437,67600001.0
2006-12-20 19:30:00,232.425,232.444,232.4,232.412,281099997.0
2006-12-20 19:31:00,232.412,232.485,232.412,232.444,186700001.0
2006-12-20 19:32:00,232.456,232.469,232.431,232.431,311300000.0
2006-12-20 19:33:00,232.455,232.461,232.415,232.425,234199999.0
2006-12-20 19:34:00,232.439,232.461,232.439,232.458,262999999.0
2006-12-20 19:35:00,232.443,232.451,232.418,232.435,260400001.0
2006-12-20 19:36:00,232.438,232.472,232.402,232.402,212500001.0
2006-12-20 19:37:00,232.418,232.444,232.401,232.422,77400000.0
2006-12-20 19:38:00,232.436,232.454,232.42,232.454,185100001.0
2006-12-20 19:39:00,232.464,232.471,232.436,232.452,295800001.0
2006-12-20 19:40:00,232.467,232.488,232.463,232.48,238099999.0
2006-12-20 19:41:00,232.474,232.474,232.435,232.462,341200001.0
2006-12-20 19:42:00,232.468,232.496,232.467,232.481,183000001.0
2006-12-20 19:43:00,232.495,232.508,232.493,232.508,94000000.0
2006-12-20 19:44:00,232.506,232.507,232.477,232.482,211200001.0
2006-12-20 19:45:00,232.491,232.5,232.478,232.493,143200001.0
2006-12-20 19:46:00,232.507,232.57,232.507,232.547,129900001.0
2006-12-20 19:47:00,232.513,232.521,232.479,232.487,61400000.0
2006-12-20 19:48:00,232.46,232.496,232.453,232.478,174400000.0
2006-12-20 19:49:00,232.481,232.509,232.455,232.455,132000000.0
2006-12-20 19:50:00,232.453,232.491,232.453,232.491,183200000.0
2006-12-20 19:51:00,232.494,232.507,232.475,232.497,173100001.0
2006-12-20 19:52:00,232.523,232.525,232.479,232.479,187000000.0
2006-12-20 19:53:00,232.473,232.484,232.458,232.458,152499999.0
2006-12-20 19:54:00,232.441,232.451,232.416,232.451,161100000.0
2006-12-20 19:55:00,232.472,232.472,232.443,232.456,61600000.0
2006-12-20 19:56:00,232.466,232.484,232.454,232.473,108900000.0
2006-12-20 19:57:00,232.453,232.488,232.438,232.474,117000000.0
2006-12-20 19:58:00,232.478,232.506,232.466,232.47,305500002.0
2006-12-20 19:59:00,232.456,232.492,232.456,232.466,226500000.0
2006-12-20 20:00:00,232.493,232.515,232.493,232.51,75100000.0
2006-12-20 20:01:00,232.516,232.523,232.479,232.512,125000000.0
2006-12-20 20:02:00,232.49,232.494,232.472,232.473,170900001.0
2006-12-20 20:03:00,232.469,232.504,232.469,232.493,111800000.0
2006-12-20 20:04:00,232.491,232.502,232.471,232.476,122900000.0
2006-12-20 20:05:00,232.467,232.498,232.427,232.493,168999999.0
2006-12-20 20:06:00,232.477,232.488,232.466,232.48,209000002.0
2006-12-20 20:07:00,232.49,232.507,232.47,232.485,216900002.0
2006-12-20 20:08:00,232.483,232.502,232.45,232.45,216100001.0
2006-12-20 20:09:00,232.465,232.512,232.465,232.495,137200000.0
2006-12-20 20:10:00,232.499,232.528,232.499,232.518,163400001.0
2006-12-20 20:11:00,232.476,232.525,232.453,232.494,310300000.0
2006-12-20 20:12:00,232.49,232.548,232.479,232.525,467400000.0
2006-12-20 20:13:00,232.529,232.538,232.486,232.538,169300001.0
2006-12-20 20:14:00,232.537,232.537,232.485,232.485,230499998.0
2006-12-20 20:15:00,232.481,232.484,232.449,232.469,360800000.0
2006-12-20 20:16:00,232.471,232.487,232.452,232.455,206099999.0
2006-12-20 20:17:00,232.486,232.548,232.486,232.543,73700001.0
2006-12-20 20:18:00,232.545,232.558,232.525,232.547,149600002.0
2006-12-20 20:19:00,232.535,232.573,232.535,232.539,119500000.0
2006-12-20 20:20:00,232.531,232.552,232.501,232.534,306100002.0
2006-12-20 20:21:00,232.529,232.529,232.487,232.49,117600000.0
2006-12-20 20:22:00,232.478,232.492,232.469,232.492,223400001.0
2006-12-20 20:23:00,232.477,232.51,232.44,232.44,200700000.0
2006-12-20 20:24:00,232.496,232.496,232.452,232.459,197800001.0
2006-12-20 20:25:00,232.473,232.519,232.473,232.48,225200000.0
2006-12-20 20:26:00,232.487,232.524,232.459,232.51,236600001.0
2006-12-20 20:27:00,232.51,232.528,232.488,232.518,201600000.0
2006-12-20 20:28:00,232.515,232.557,232.507,232.543,424700000.0
2006-12-20 20:29:00,232.569,232.637,232.569,232.637,491699999.0
2006-12-20 20:30:00,232.632,232.645,232.594,232.594,497599996.0
2006-12-20 20:31:00,232.595,232.606,232.584,232.59,387900000.0
2006-12-20 20:32:00,232.571,232.606,232.547,232.547,482400000.0
2006-12-20 20:33:00,232.583,232.605,232.576,232.585,158300000.0
2006-12-20 20:34:00,232.585,232.627,232.585,232.627,100700000.0
2006-12-20 20:35:00,232.634,232.653,232.627,232.653,150400000.0
2006-12-20 20:36:00,232.656,232.678,232.652,232.652,170900000.0
2006-12-20 20:37:00,232.643,232.657,232.636,232.648,111400002.0
2006-12-20 20:38:00,232.631,232.637,232.588,232.605,223300000.0
2006-12-20 20:39:00,232.63,232.655,232.625,232.636,167100000.0
2006-12-20 20:40:00,232.649,232.684,232.649,232.663,374199999.0
2006-12-20 20:41:00,232.664,232.691,232.664,232.686,151900000.0
2006-12-20 20:42:00,232.685,232.748,232.662,232.741,228200000.0
2006-12-20 20:43:00,232.74,232.74,232.671,232.689,420100001.0
2006-12-20 20:44:00,232.693,232.725,232.675,232.72,365800000.0
2006-12-20 20:45:00,232.72,232.721,232.659,232.711,257600001.0
2006-12-20 20:46:00,232.708,232.721,232.649,232.685,177300000.0
2006-12-20 20:47:00,232.711,232.765,232.702,232.745,264700000.0
2006-12-20 20:48:00,232.742,232.743,232.706,232.711,173200000.0
2006-12-20 20:49:00,232.71,232.745,232.688,232.705,131799999.0
2006-12-20 20:50:00,232.695,232.699,232.665,232.665,355200000.0
2006-12-20 20:51:00,232.651,232.664,232.633,232.655,142700000.0
2006-12-20 20:52:00,232.664,232.679,232.617,232.676,106000000.0
2006-12-20 20:53:00,232.681,232.708,232.677,232.687,283000002.0
2006-12-20 20:54:00,232.696,232.711,232.69,232.695,113799999.0
2006-12-20 20:55:00,232.683,232.699,232.66,232.68,324000000.0
2006-12-20 20:56:00,232.645,232.654,232.61,232.647,195900000.0
2006-12-20 20:57:00,232.614,232.656,232.597,232.637,392400000.0
2006-12-20 20:58:00,232.649,232.674,232.631,232.66,307800002.0
2006-12-20 20:59:00,232.653,232.659,232.627,232.652,506200002.0
2006-12-20 21:00:00,232.652,232.652,232.612,232.623,454800001.0
2006-12-20 21:01:00,232.636,232.675,232.636,232.649,459600002.0
2006-12-20 21:02:00,232.651,232.669,232.642,232.655,235799999.0
2006-12-20 21:03:00,232.652,232.669,232.638,232.647,260900000.0
2006-12-20 21:04:00,232.648,232.661,232.631,232.656,92800000.0
2006-12-20 21:05:00,232.659,232.682,232.639,232.639,136999999.0
2006-12-20 21:06:00,232.653,232.66,232.639,232.639,153100001.0
2006-12-20 21:07:00,232.65,232.654,232.625,232.641,241899999.0
2006-12-20 21:08:00,232.628,232.64,232.588,232.619,174499998.0
2006-12-20 21:09:00,232.63,232.639,232.594,232.608,67700000.0
2006-12-20 21:10:00,232.614,232.614,232.544,232.545,82500000.0
2006-12-20 21:11:00,232.608,232.634,232.601,232.617,92699999.0
2006-12-20 21:12:00,232.627,232.649,232.627,232.64,89600000.0
2006-12-20 21:13:00,232.638,232.64,232.617,232.621,155600000.0
2006-12-20 21:14:00,232.62,232.62,232.557,232.597,374900000.0
2006-12-20 21:15:00,232.595,232.625,232.595,232.602,375500000.0
2006-12-20 21:16:00,232.624,232.635,232.606,232.635,75999999.0
2006-12-20 21:17:00,232.624,232.629,232.602,232.61,249900001.0
2006-12-20 21:18:00,232.611,232.639,232.59,232.633,248199998.0
2006-12-20 21:19:00,232.653,232.671,232.625,232.648,248400001.0
2006-12-20 21:20:00,232.648,232.655,232.623,232.631,344200002.0
2006-12-20 21:21:00,232.62,232.643,232.592,232.62,209300001.0
2006-12-20 21:22:00,232.617,232.631,232.557,232.587,218100000.0
2006-12-20 21:23:00,232.589,232.621,232.589,232.618,170299999.0
2006-12-20 21:24:00,232.623,232.643,232.61,232.63,150800000.0
2006-12-20 21:25:00,232.621,232.64,232.582,232.593,324900003.0
2006-12-20 21:26:00,232.589,232.594,232.553,232.553,94900000.0
2006-12-20 21:27:00,232.559,232.571,232.545,232.562,119500000.0
2006-12-20 21:28:00,232.565,232.565,232.508,232.521,153200001.0
2006-12-20 21:29:00,232.549,232.566,232.533,232.55,67000000.0
2006-12-20 21:30:00,232.541,232.556,232.522,232.539,103199999.0
2006-12-20 21:31:00,232.506,232.544,232.505,232.519,41900000.0
2006-12-20 21:32:00,232.523,232.547,232.521,232.535,77599999.0
2006-12-20 21:33:00,232.545,232.547,232.504,232.524,137800000.0
2006-12-20 21:34:00,232.529,232.564,232.509,232.564,131600000.0
2006-12-20 21:35:00,232.569,232.577,232.54,232.54,39900001.0
2006-12-20 21:36:00,232.55,232.576,232.512,232.553,53600000.0
2006-12-20 21:37:00,232.545,232.55,232.525,232.549,114600000.0
2006-12-20 21:38:00,232.533,232.561,232.519,232.519,47699999.0
2006-12-20 21:39:00,232.511,232.518,232.502,232.512,73000000.0
2006-12-20 21:40:00,232.51,232.52,232.503,232.503,50200000.0
2006-12-20 21:41:00,232.514,232.537,232.508,232.537,28400000.0
2006-12-20 21:42:00,232.535,232.559,232.528,232.529,129500000.0
2006-12-20 21:43:00,232.525,232.525,232.486,232.488,62300000.0
2006-12-20 21:44:00,232.479,232.509,232.42,232.469,236300000.0
2006-12-20 21:45:00,232.487,232.49,232.475,232.48,106400000.0
2006-12-20 21:46:00,232.483,232.51,232.445,232.49,104300000.0
2006-12-20 21:47:00,232.511,232.515,232.494,232.498,61800000.0
2006-12-20 21:48:00,232.493,232.529,232.461,232.529,118499999.0
2006-12-20 21:49:00,232.495,232.547,232.495,232.497,77699999.0
2006-12-20 21:50:00,232.516,232.535,232.501,232.501,26600000.0
2006-12-20 21:51:00,232.475,232.523,232.451,232.474,122100000.0
2006-12-20 21:52:00,232.454,232.492,232.439,232.475,22800000.0
2006-12-20 21:53:00,232.466,232.472,232.439,232.452,50700000.0
2006-12-20 21:54:00,232.447,232.475,232.447,232.47,66400000.0
2006-12-20 21:55:00,232.471,232.483,232.466,232.467,53200000.0
2006-12-20 21:56:00,232.47,232.47,232.45,232.454,20800000.0
2006-12-20 21:57:00,232.433,232.473,232.414,232.473,53600000.0
2006-12-20 21:58:00,232.481,232.481,232.43,232.442,86499999.0
2006-12-20 21:59:00,232.472,232.486,232.433,232.438,176700000.0
2006-12-20 22:00:00,232.444,232.48,232.396,232.425,165400000.0
2006-12-20 22:01:00,232.494,232.494,232.42,232.453,158600000.0
2006-12-20 22:02:00,232.453,232.475,232.439,232.454,274400001.0
2006-12-20 22:03:00,232.439,232.472,232.415,232.453,54300000.0
2006-12-20 22:04:00,232.46,232.465,232.435,232.448,94100000.0
2006-12-20 22:05:00,232.468,232.468,232.453,232.453,79000000.0
2006-12-20 22:06:00,232.461,232.478,232.444,232.447,44400000.0
2006-12-20 22:07:00,232.446,232.45,232.391,232.419,63600001.0
2006-12-20 22:08:00,232.427,232.47,232.427,232.455,72200001.0
2006-12-20 22:09:00,232.443,232.466,232.41,232.466,75100001.0
2006-12-20 22:10:00,232.489,232.497,232.442,232.48,59700000.0
2006-12-20 22:11:00,232.465,232.496,232.438,232.485,81600000.0
2006-12-20 22:12:00,232.48,232.483,232.45,232.469,87200001.0
2006-12-20 22:13:00,232.479,232.481,232.424,232.459,46200000.0
2006-12-20 22:14:00,232.485,232.493,232.454,232.455,34800000.0
2006-12-20 22:15:00,232.46,232.48,232.44,232.452,197599999.0
2006-12-20 22:16:00,232.447,232.458,232.42,232.42,152600000.0
2006-12-20 22:17:00,232.454,232.47,232.437,232.448,61699999.0
2006-12-20 22:18:00,232.449,232.477,232.446,232.455,56200000.0
2006-12-20 22:19:00,232.47,232.478,232.427,232.456,88700000.0
2006-12-20 22:20:00,232.413,232.442,232.396,232.442,51400000.0
2006-12-20 22:21:00,232.448,232.478,232.434,232.467,46600000.0
2006-12-20 22:22:00,232.446,232.48,232.435,232.473,60799999.0
2006-12-20 22:23:00,232.46,232.479,232.453,232.457,112800000.0
2006-12-20 22:24:00,232.465,232.487,232.424,232.46,61800000.0
2006-12-20 22:25:00,232.443,232.463,232.432,232.461,84600001.0
2006-12-20 22:26:00,232.465,232.472,232.465,232.468,43700000.0
2006-12-20 22:27:00,232.445,232.463,232.391,232.436,186800000.0
2006-12-20 22:28:00,232.457,232.471,232.456,232.456,27100000.0
2006-12-20 22:29:00,232.45,232.461,232.413,232.435,178400001.0
2006-12-20 22:30:00,232.466,232.47,232.435,232.45,18700000.0
2006-12-20 22:31:00,232.465,232.48,232.457,232.458,87100000.0
2006-12-20 22:32:00,232.445,232.47,232.428,232.453,149300000.0
2006-12-20 22:33:00,232.465,232.506,232.44,232.502,249500002.0
2006-12-20 22:34:00,232.501,232.501,232.465,232.466,234500000.0
2006-12-20 22:35:00,232.461,232.464,232.412,232.464,59899999.0
2006-12-20 22:36:00,232.433,232.465,232.39,232.44,135300000.0
2006-12-20 22:37:00,232.458,232.471,232.439,232.457,73900001.0
2006-12-20 22:38:00,232.452,232.475,232.452,232.453,40100000.0
2006-12-20 22:39:00,232.443,232.443,232.429,232.432,67999999.0
2006-12-20 22:40:00,232.439,232.452,232.415,232.415,78300001.0
2006-12-20 22:41:00,232.439,232.439,232.394,232.434,66200000.0
2006-12-20 22:42:00,232.433,232.433,232.416,232.422,44400000.0
2006-12-20 22:43:00,232.417,232.435,232.397,232.4,91100000.0
2006-12-20 22:44:00,232.44,232.46,232.439,232.445,94500001.0
2006-12-20 22:45:00,232.456,232.5,232.442,232.5,152000000.0
2006-12-20 22:46:00,232.486,232.486,232.448,232.474,45000000.0
2006-12-20 22:47:00,232.44,232.463,232.414,232.458,79200000.0
2006-12-20 22:48:00,232.466,232.475,232.44,232.457,108899999.0
2006-12-20 22:49:00,232.457,232.476,232.456,232.458,46600000.0
2006-12-20 22:50:00,232.461,232.476,232.46,232.462,30900000.0
2006-12-20 22:51:00,232.456,232.476,232.449,232.468,67500000.0
2006-12-20 22:52:00,232.504,232.516,232.477,232.492,46800000.0
2006-12-20 22:53:00,232.467,232.498,232.45,232.475,144900002.0
2006-12-20 22:54:00,232.47,232.493,232.427,232.493,54400000.0
2006-12-20 22:55:00,232.494,232.516,232.487,232.516,56000000.0
2006-12-20 22:56:00,232.526,232.544,232.522,232.528,52500000.0
2006-12-20 22:57:00,232.525,232.525,232.493,232.493,57900001.0
2006-12-20 22:58:00,232.495,232.513,232.484,232.494,32800000.0
2006-12-20 22:59:00,232.499,232.538,232.499,232.526,80199998.0
2006-12-20 23:00:00,232.498,232.543,232.49,232.54,59000000.0
2006-12-20 23:01:00,232.498,232.532,232.498,232.532,76499998.0
2006-12-20 23:02:00,232.531,232.543,232.5,232.52,60700000.0
2006-12-20 23:03:00,232.507,232.532,232.486,232.505,44499999.0
2006-12-20 23:04:00,232.518,232.518,232.503,232.512,71800000.0
2006-12-20 23:05:00,232.535,232.543,232.487,232.515,50700000.0
2006-12-20 23:06:00,232.514,232.517,232.476,232.517,25500000.0
2006-12-20 23:07:00,232.493,232.493,232.467,232.489,20800000.0
2006-12-20 23:08:00,232.519,232.521,232.483,232.521,35000000.0
2006-12-20 23:09:00,232.51,232.521,232.491,232.509,51900000.0
2006-12-20 23:10:00,232.537,232.575,232.506,232.568,60699999.0
2006-12-20 23:11:00,232.573,232.594,232.57,232.583,108000000.0
2006-12-20 23:12:00,232.573,232.581,232.563,232.563,23400000.0
2006-12-20 23:13:00,232.566,232.604,232.566,232.604,29600000.0
2006-12-20 23:14:00,232.592,232.646,232.587,232.646,61100000.0
2006-12-20 23:15:00,232.67,232.67,232.615,232.641,71600001.0
2006-12-20 23:16:00,232.658,232.671,232.622,232.622,29300000.0
2006-12-20 23:17:00,232.6,232.613,232.579,232.604,41500000.0
2006-12-20 23:18:00,232.582,232.629,232.554,232.629,29700000.0
2006-12-20 23:19:00,232.618,232.633,232.607,232.633,36200000.0
2006-12-20 23:20:00,232.638,232.652,232.622,232.63,70400001.0
2006-12-20 23:21:00,232.662,232.662,232.588,232.646,69000001.0
2006-12-20 23:22:00,232.622,232.629,232.606,232.625,47600000.0
2006-12-20 23:23:00,232.594,232.638,232.594,232.607,40400000.0
2006-12-20 23:24:00,232.63,232.634,232.614,232.622,31700000.0
2006-12-20 23:25:00,232.632,232.655,232.609,232.647,83299997.0
2006-12-20 23:26:00,232.653,232.656,232.608,232.622,31300000.0
2006-12-20 23:27:00,232.635,232.636,232.612,232.635,25100000.0
2006-12-20 23:28:00,232.603,232.643,232.6,232.64,67100000.0
2006-12-20 23:29:00,232.636,232.636,232.589,232.6,32300000.0
2006-12-20 23:30:00,232.646,232.646,232.612,232.612,46700000.0
2006-12-20 23:31:00,232.584,232.629,232.584,232.594,44700000.0
2006-12-20 23:32:00,232.617,232.617,232.593,232.6,60900000.0
2006-12-20 23:33:00,232.604,232.604,232.566,232.566,62400000.0
2006-12-20 23:34:00,232.607,232.61,232.597,232.598,59600000.0
2006-12-20 23:35:00,232.602,232.602,232.569,232.575,42000000.0
2006-12-20 23:36:00,232.583,232.611,232.581,232.608,52900000.0
2006-12-20 23:37:00,232.621,232.625,232.592,232.62,35500000.0
2006-12-20 23:38:00,232.629,232.63,232.609,232.609,42600000.0
2006-12-20 23:39:00,232.602,232.626,232.596,232.626,57600000.0
2006-12-20 23:40:00,232.621,232.632,232.599,232.632,55400000.0
2006-12-20 23:41:00,232.652,232.668,232.633,232.668,15500000.0
2006-12-20 23:42:00,232.673,232.678,232.622,232.637,38500000.0
2006-12-20 23:43:00,232.634,232.64,232.558,232.571,45100000.0
2006-12-20 23:44:00,232.613,232.634,232.604,232.617,60900000.0
2006-12-20 23:45:00,232.632,232.654,232.632,232.64,76700000.0
2006-12-20 23:46:00,232.643,232.643,232.607,232.61,46499999.0
2006-12-20 23:47:00,232.608,232.651,232.608,232.634,52000000.0
2006-12-20 23:48:00,232.639,232.646,232.602,232.642,49700000.0
2006-12-20 23:49:00,232.655,232.664,232.606,232.664,80500001.0
2006-12-20 23:50:00,232.689,232.69,232.625,232.664,58800000.0
2006-12-20 23:51:00,232.693,232.73,232.693,232.73,28099999.0
2006-12-20 23:52:00,232.716,232.735,232.687,232.735,37300000.0
2006-12-20 23:53:00,232.739,232.739,232.686,232.686,60000000.0
2006-12-20 23:54:00,232.699,232.708,232.655,232.655,48599999.0
2006-12-20 23:55:00,232.677,232.699,232.652,232.689,46699999.0
2006-12-20 23:56:00,232.707,232.711,232.68,232.68,65599999.0
2006-12-20 23:57:00,232.687,232.716,232.687,232.695,38200000.0
2006-12-20 23:58:00,232.701,232.72,232.698,232.708,73900001.0
2006-12-20 23:59:00,232.699,232.728,232.681,232.69,88900001.0
2006-12-21 00:00:00,232.635,232.657,232.584,232.584,63699999.0
2006-12-21 00:01:00,232.597,232.616,232.555,232.593,66100000.0
2006-12-21 00:02:00,232.577,232.587,232.569,232.582,89500001.0
2006-12-21 00:03:00,232.56,232.611,232.56,232.582,49599999.0
2006-12-21 00:04:00,232.582,232.601,232.572,232.572,72799999.0
2006-12-21 00:05:00,232.575,232.631,232.575,232.631,26300000.0
2006-12-21 00:06:00,232.597,232.597,232.517,232.548,26500000.0
2006-12-21 00:07:00,232.56,232.566,232.54,232.54,32000000.0
2006-12-21 00:08:00,232.533,232.592,232.519,232.531,43800000.0
2006-12-21 00:09:00,232.522,232.563,232.496,232.562,38499999.0
2006-12-21 00:10:00,232.532,232.532,232.486,232.527,25200000.0
2006-12-21 00:11:00,232.518,232.573,232.516,232.529,46100000.0
2006-12-21 00:12:00,232.594,232.597,232.558,232.573,65500001.0
2006-12-21 00:13:00,232.568,232.594,232.568,232.587,46599999.0
2006-12-21 00:14:00,232.566,232.58,232.536,232.56,112800001.0
2006-12-21 00:15:00,232.565,232.586,232.553,232.553,39100000.0
2006-12-21 00:16:00,232.531,232.531,232.484,232.502,50200001.0
2006-12-21 00:17:00,232.478,232.549,232.467,232.513,42700001.0
2006-12-21 00:18:00,232.515,232.535,232.482,232.518,66999998.0
2006-12-21 00:19:00,232.494,232.53,232.487,232.52,32199999.0
2006-12-21 00:20:00,232.524,232.616,232.524,232.554,74700000.0
2006-12-21 00:21:00,232.55,232.581,232.547,232.559,29500000.0
2006-12-21 00:22:00,232.559,232.568,232.516,232.568,24800000.0
2006-12-21 00:23:00,232.626,232.626,232.565,232.565,35600000.0
2006-12-21 00:24:00,232.57,232.581,232.546,232.549,76100002.0
2006-12-21 00:25:00,232.565,232.602,232.556,232.6,58100000.0
2006-12-21 00:26:00,232.614,232.62,232.56,232.566,33000000.0
2006-12-21 00:27:00,232.604,232.623,232.55,232.61,85200000.0
2006-12-21 00:28:00,232.584,232.613,232.57,232.613,27900000.0
2006-12-21 00:29:00,232.56,232.608,232.553,232.58,53700000.0
2006-12-21 00:30:00,232.588,232.595,232.549,232.557,27100000.0
2006-12-21 00:31:00,232.543,232.605,232.536,232.605,37000000.0
2006-12-21 00:32:00,232.582,232.582,232.545,232.568,42200000.0
2006-12-21 00:33:00,232.623,232.623,232.571,232.571,24800000.0
2006-12-21 00:34:00,232.555,232.578,232.545,232.558,35700000.0
2006-12-21 00:35:00,232.566,232.571,232.53,232.545,54600000.0
2006-12-21 00:36:00,232.571,232.599,232.571,232.599,45300000.0
2006-12-21 00:37:00,232.61,232.614,232.564,232.575,68299999.0
2006-12-21 00:38:00,232.552,232.597,232.549,232.577,54200001.0
2006-12-21 00:39:00,232.589,232.589,232.575,232.575,28700000.0
2006-12-21 00:40:00,232.609,232.609,232.552,232.553,26100000.0
2006-12-21 00:41:00,232.558,232.576,232.555,232.575,36400000.0
2006-12-21 00:42:00,232.595,232.595,232.55,232.571,28900000.0
2006-12-21 00:43:00,232.564,232.573,232.55,232.568,19400000.0
2006-12-21 00:44:00,232.583,232.589,232.57,232.588,53100001.0
2006-12-21 00:45:00,232.588,232.6,232.543,232.544,25200000.0
2006-12-21 00:46:00,232.526,232.592,232.526,232.579,21800000.0
2006-12-21 00:47:00,232.584,232.584,232.55,232.55,39100000.0
2006-12-21 00:48:00,232.547,232.569,232.542,232.56,60900000.0
2006-12-21 00:49:00,232.544,232.61,232.544,232.561,58700000.0
2006-12-21 00:50:00,232.577,232.577,232.546,232.55,28900000.0
2006-12-21 00:51:00,232.567,232.593,232.547,232.547,66100001.0
2006-12-21 00:52:00,232.554,232.56,232.535,232.56,62200000.0
2006-12-21 00:53:00,232.562,232.57,232.539,232.567,32200000.0
2006-12-21 00:54:00,232.57,232.599,232.556,232.565,72000000.0
2006-12-21 00:55:00,232.556,232.568,232.546,232.551,41500000.0
2006-12-21 00:56:00,232.582,232.582,232.54,232.568,55800000.0
2006-12-21 00:57:00,232.573,232.608,232.55,232.608,40600000.0
2006-12-21 00:58:00,232.593,232.599,232.56,232.568,32900000.0
2006-12-21 00:59:00,232.58,232.591,232.54,232.54,35700000.0
2006-12-21 01:00:00,232.578,232.592,232.553,232.577,56600000.0
2006-12-21 01:01:00,232.547,232.581,232.544,232.581,66700000.0
2006-12-21 01:02:00,232.595,232.596,232.547,232.58,23600000.0
2006-12-21 01:03:00,232.563,232.639,232.563,232.597,88300001.0
2006-12-21 01:04:00,232.596,232.619,232.596,232.601,58900000.0
2006-12-21 01:05:00,232.603,232.623,232.589,232.61,34100000.0
2006-12-21 01:06:00,232.634,232.665,232.634,232.639,33600000.0
2006-12-21 01:07:00,232.662,232.674,232.612,232.615,50100000.0
2006-12-21 01:08:00,232.652,232.659,232.617,232.632,76200001.0
2006-12-21 01:09:00,232.645,232.664,232.637,232.644,54500000.0
2006-12-21 01:10:00,232.646,232.683,232.646,232.661,59800000.0
2006-12-21 01:11:00,232.676,232.676,232.622,232.63,98900001.0
2006-12-21 01:12:00,232.644,232.655,232.633,232.643,55300000.0
2006-12-21 01:13:00,232.672,232.678,232.636,232.671,79900000.0
2006-12-21 01:14:00,232.681,232.693,232.631,232.64,39400000.0
2006-12-21 01:15:00,232.661,232.675,232.651,232.675,35800000.0
2006-12-21 01:16:00,232.658,232.658,232.613,232.656,36700000.0
2006-12-21 01:17:00,232.665,232.665,232.627,232.655,66700000.0
2006-12-21 01:18:00,232.682,232.7,232.663,232.689,24700000.0
2006-12-21 01:19:00,232.718,232.718,232.676,232.71,31500000.0
2006-12-21 01:20:00,232.717,232.738,232.711,232.721,25700000.0
2006-12-21 01:21:00,232.734,232.742,232.715,232.715,75100001.0
2006-12-21 01:22:00,232.698,232.708,232.658,232.708,50200000.0
2006-12-21 01:23:00,232.672,232.706,232.66,232.681,43900000.0
2006-12-21 01:24:00,232.65,232.672,232.647,232.672,40200000.0
2006-12-21 01:25:00,232.65,232.695,232.65,232.695,21300000.0
2006-12-21 01:26:00,232.676,232.709,232.676,232.694,48700000.0
2006-12-21 01:27:00,232.736,232.748,232.723,232.729,55200001.0
2006-12-21 01:28:00,232.727,232.744,232.692,232.706,72000000.0
2006-12-21 01:29:00,232.69,232.698,232.668,232.678,60300000.0
2006-12-21 01:30:00,232.72,232.72,232.704,232.708,49200000.0
2006-12-21 01:31:00,232.719,232.742,232.696,232.72,55500000.0
2006-12-21 01:32:00,232.723,232.742,232.7,232.725,54600000.0
2006-12-21 01:33:00,232.742,232.76,232.712,232.74,80500000.0
2006-12-21 01:34:00,232.743,232.743,232.722,232.722,45800000.0
2006-12-21 01:35:00,232.722,232.757,232.704,232.704,48200000.0
2006-12-21 01:36:00,232.752,232.776,232.716,232.716,85600000.0
2006-12-21 01:37:00,232.699,232.735,232.688,232.728,27200000.0
2006-12-21 01:38:00,232.718,232.746,232.716,232.743,31700000.0
2006-12-21 01:39:00,232.731,232.731,232.697,232.699,73599999.0
2006-12-21 01:40:00,232.706,232.721,232.698,232.71,36700000.0
2006-12-21 01:41:00,232.727,232.74,232.695,232.714,76800000.0
2006-12-21 01:42:00,232.703,232.735,232.699,232.723,46400000.0
2006-12-21 01:43:00,232.695,232.722,232.678,232.689,51199999.0
2006-12-21 01:44:00,232.657,232.67,232.641,232.653,40300000.0
2006-12-21 01:45:00,232.687,232.687,232.652,232.652,48500000.0
2006-12-21 01:46:00,232.665,232.686,232.631,232.656,64400000.0
2006-12-21 01:47:00,232.616,232.632,232.596,232.596,48300000.0
2006-12-21 01:48:00,232.589,232.594,232.577,232.587,31600000.0
2006-12-21 01:49:00,232.591,232.591,232.568,232.582,79200000.0
2006-12-21 01:50:00,232.601,232.601,232.508,232.513,57300000.0
2006-12-21 01:51:00,232.513,232.574,232.513,232.572,58400000.0
2006-12-21 01:52:00,232.528,232.564,232.528,232.537,69700001.0
2006-12-21 01:53:00,232.558,232.591,232.538,232.546,42000000.0
2006-12-21 01:54:00,232.597,232.597,232.552,232.567,58100000.0
2006-12-21 01:55:00,232.554,232.554,232.493,232.519,49800000.0
2006-12-21 01:56:00,232.526,232.549,232.521,232.53,34600000.0
2006-12-21 01:57:00,232.545,232.559,232.513,232.52,40100000.0
2006-12-21 01:58:00,232.542,232.561,232.542,232.542,30300000.0
2006-12-21 01:59:00,232.548,232.555,232.523,232.524,39500000.0
2006-12-21 02:00:00,232.512,232.545,232.488,232.535,52600000.0
2006-12-21 02:01:00,232.498,232.546,232.495,232.514,82600001.0
2006-12-21 02:02:00,232.545,232.545,232.506,232.513,22300000.0
2006-12-21 02:03:00,232.528,232.528,232.491,232.513,50500000.0
2006-12-21 02:04:00,232.515,232.522,232.479,232.484,33700000.0
2006-12-21 02:05:00,232.498,232.525,232.498,232.507,46999999.0
2006-12-21 02:06:00,232.523,232.549,232.519,232.519,40799999.0
2006-12-21 02:07:00,232.54,232.552,232.485,232.519,79200001.0
2006-12-21 02:08:00,232.538,232.539,232.496,232.526,57800000.0
2006-12-21 02:09:00,232.564,232.572,232.542,232.556,64800001.0
2006-12-21 02:10:00,232.577,232.589,232.518,232.577,59700000.0
2006-12-21 02:11:00,232.595,232.669,232.595,232.645,74699999.0
2006-12-21 02:12:00,232.652,232.705,232.652,232.691,45900000.0
2006-12-21 02:13:00,232.674,232.691,232.669,232.685,60400001.0
2006-12-21 02:14:00,232.684,232.699,232.668,232.688,34600000.0
2006-12-21 02:15:00,232.662,232.662,232.584,232.608,84999999.0
2006-12-21 02:16:00,232.601,232.646,232.601,232.638,80400001.0
2006-12-21 02:17:00,232.625,232.663,232.61,232.645,27900000.0
2006-12-21 02:18:00,232.662,232.674,232.608,232.639,53800000.0
2006-12-21 02:19:00,232.639,232.685,232.639,232.662,56100000.0
2006-12-21 02:20:00,232.671,232.702,232.657,232.671,26400000.0
2006-12-21 02:21:00,232.644,232.674,232.612,232.674,40900000.0
2006-12-21 02:22:00,232.644,232.644,232.588,232.605,78900001.0
2006-12-21 02:23:00,232.638,232.645,232.599,232.638,23200000.0
2006-12-21 02:24:00,232.69,232.707,232.654,232.655,49400000.0
2006-12-21 02:25:00,232.65,232.65,232.62,232.63,50000000.0
2006-12-21 02:26:00,232.626,232.653,232.566,232.653,59900001.0
2006-12-21 02:27:00,232.688,232.688,232.615,232.647,59999999.0
2006-12-21 02:28:00,232.66,232.668,232.643,232.645,42200000.0
2006-12-21 02:29:00,232.634,232.634,232.614,232.614,27200000.0
2006-12-21 02:30:00,232.601,232.637,232.59,232.616,47000000.0
2006-12-21 02:31:00,232.627,232.627,232.545,232.546,44400000.0
2006-12-21 02:32:00,232.543,232.608,232.543,232.608,49000000.0
2006-12-21 02:33:00,232.625,232.625,232.595,232.595,22900000.0
2006-12-21 02:34:00,232.599,232.618,232.597,232.618,34400000.0
2006-12-21 02:35:00,232.559,232.611,232.559,232.611,116100003.0
2006-12-21 02:36:00,232.593,232.604,232.587,232.599,75900000.0
2006-12-21 02:37:00,232.58,232.598,232.542,232.598,49400000.0
2006-12-21 02:38:00,232.577,232.598,232.577,232.584,32800000.0
2006-12-21 02:39:00,232.584,232.584,232.538,232.544,33900000.0
2006-12-21 02:40:00,232.584,232.584,232.538,232.538,71800000.0
2006-12-21 02:41:00,232.562,232.562,232.514,232.52,68699999.0
2006-12-21 02:42:00,232.516,232.54,232.505,232.505,38000000.0
2006-12-21 02:43:00,232.51,232.51,232.459,232.475,40200000.0
2006-12-21 02:44:00,232.471,232.528,232.471,232.528,44900000.0
2006-12-21 02:45:00,232.516,232.52,232.494,232.52,57100000.0
2006-12-21 02:46:00,232.512,232.53,232.472,232.472,38700000.0
2006-12-21 02:47:00,232.517,232.541,232.516,232.534,41800001.0
2006-12-21 02:48:00,232.519,232.541,232.487,232.487,29800000.0
2006-12-21 02:49:00,232.502,232.557,232.502,232.557,50500000.0
2006-12-21 02:50:00,232.531,232.531,232.511,232.527,43400000.0
2006-12-21 02:51:00,232.543,232.543,232.497,232.53,34500000.0
2006-12-21 02:52:00,232.515,232.532,232.503,232.523,57199999.0
2006-12-21 02:53:00,232.51,232.542,232.504,232.542,39900001.0
2006-12-21 02:54:00,232.55,232.619,232.55,232.619,33000000.0
2006-12-21 02:55:00,232.628,232.67,232.628,232.67,69800000.0
2006-12-21 02:56:00,232.655,232.655,232.624,232.646,46700000.0
2006-12-21 02:57:00,232.64,232.687,232.626,232.651,57300000.0
2006-12-21 02:58:00,232.657,232.657,232.634,232.635,65000000.0
2006-12-21 02:59:00,232.67,232.672,232.614,232.657,75200000.0
2006-12-21 03:00:00,232.677,232.708,232.677,232.696,55500000.0
2006-12-21 03:01:00,232.701,232.713,232.699,232.708,107200000.0
2006-12-21 03:02:00,232.71,232.731,232.704,232.709,67599999.0
2006-12-21 03:03:00,232.718,232.742,232.718,232.728,27200000.0
2006-12-21 03:04:00,232.727,232.727,232.706,232.724,24700000.0
2006-12-21 03:05:00,232.735,232.736,232.72,232.72,79500000.0
2006-12-21 03:06:00,232.733,232.757,232.733,232.734,18100000.0
2006-12-21 03:07:00,232.729,232.742,232.685,232.685,44600000.0
2006-12-21 03:08:00,232.67,232.723,232.663,232.707,50300000.0
2006-12-21 03:09:00,232.698,232.769,232.695,232.769,39400000.0
2006-12-21 03:10:00,232.723,232.725,232.69,232.715,32700000.0
2006-12-21 03:11:00,232.705,232.733,232.685,232.698,33600000.0
2006-12-21 03:12:00,232.715,232.718,232.64,232.699,63300001.0
2006-12-21 03:13:00,232.712,232.715,232.693,232.708,85900001.0
2006-12-21 03:14:00,232.696,232.696,232.674,232.674,36299999.0
2006-12-21 03:15:00,232.68,232.681,232.651,232.666,59300001.0
2006-12-21 03:16:00,232.662,232.668,232.647,232.668,50699999.0
2006-12-21 03:17:00,232.64,232.658,232.598,232.628,40500000.0
2006-12-21 03:18:00,232.624,232.624,232.578,232.595,25600000.0
2006-12-21 03:19:00,232.606,232.615,232.579,232.593,33500000.0
2006-12-21 03:20:00,232.579,232.605,232.579,232.583,57100000.0
2006-12-21 03:21:00,232.568,232.588,232.544,232.565,74100000.0
2006-12-21 03:22:00,232.542,232.611,232.542,232.589,50400000.0
2006-12-21 03:23:00,232.539,232.609,232.525,232.564,52700000.0
2006-12-21 03:24:00,232.563,232.567,232.493,232.567,67600000.0
2006-12-21 03:25:00,232.53,232.568,232.513,232.537,76800000.0
2006-12-21 03:26:00,232.545,232.551,232.528,232.53,19900000.0
2006-12-21 03:27:00,232.563,232.574,232.54,232.558,45200000.0
2006-12-21 03:28:00,232.558,232.558,232.499,232.512,40899999.0
2006-12-21 03:29:00,232.524,232.557,232.524,232.55,49100000.0
2006-12-21 03:30:00,232.547,232.55,232.512,232.546,50600001.0
2006-12-21 03:31:00,232.561,232.561,232.487,232.552,47100000.0
2006-12-21 03:32:00,232.521,232.568,232.5,232.566,56499999.0
2006-12-21 03:33:00,232.563,232.566,232.535,232.566,51700000.0
2006-12-21 03:34:00,232.57,232.582,232.565,232.57,73900000.0
2006-12-21 03:35:00,232.55,232.564,232.537,232.537,36800000.0
2006-12-21 03:36:00,232.566,232.574,232.546,232.554,42599999.0
2006-12-21 03:37:00,232.562,232.581,232.562,232.573,45200000.0
2006-12-21 03:38:00,232.558,232.558,232.507,232.533,39100000.0
2006-12-21 03:39:00,232.553,232.558,232.532,232.558,26400001.0
2006-12-21 03:40:00,232.554,232.568,232.52,232.568,64900000.0
2006-12-21 03:41:00,232.561,232.567,232.521,232.522,45800000.0
2006-12-21 03:42:00,232.574,232.583,232.533,232.533,81000000.0
2006-12-21 03:43:00,232.581,232.631,232.581,232.63,32500000.0
2006-12-21 03:44:00,232.626,232.626,232.581,232.596,30000000.0
2006-12-21 03:45:00,232.614,232.634,232.614,232.634,3400000.0
2006-12-21 03:46:00,232.614,232.662,232.614,232.655,48699999.0
2006-12-21 03:47:00,232.672,232.692,232.617,232.692,66299999.0
2006-12-21 03:48:00,232.681,232.681,232.653,232.673,21500000.0
2006-12-21 03:49:00,232.667,232.667,232.627,232.641,33200000.0
2006-12-21 03:50:00,232.637,232.64,232.598,232.63,49500000.0
2006-12-21 03:51:00,232.649,232.666,232.645,232.647,51899999.0
2006-12-21 03:52:00,232.631,232.678,232.622,232.667,82199999.0
2006-12-21 03:53:00,232.674,232.674,232.648,232.66,55000000.0
2006-12-21 03:54:00,232.671,232.673,232.66,232.667,35400000.0
2006-12-21 03:55:00,232.661,232.661,232.636,232.654,34700000.0
2006-12-21 03:56:00,232.646,232.668,232.618,232.664,56900001.0
2006-12-21 03:57:00,232.665,232.69,232.665,232.681,47200000.0
2006-12-21 03:58:00,232.683,232.69,232.67,232.671,62200000.0
2006-12-21 03:59:00,232.667,232.69,232.665,232.665,43500000.0
2006-12-21 04:00:00,232.676,232.693,232.665,232.665,16400000.0
2006-12-21 04:01:00,232.646,232.687,232.646,232.683,39500000.0
2006-12-21 04:02:00,232.672,232.711,232.667,232.691,30700000.0
2006-12-21 04:03:00,232.695,232.701,232.683,232.683,30300000.0
2006-12-21 04:04:00,232.682,232.694,232.682,232.688,28200000.0
2006-12-21 04:05:00,232.705,232.713,232.65,232.67,95499999.0
2006-12-21 04:06:00,232.676,232.676,232.622,232.624,34300000.0
2006-12-21 04:07:00,232.658,232.658,232.616,232.637,77800001.0
2006-12-21 04:08:00,232.643,232.65,232.619,232.638,47600000.0
2006-12-21 04:09:00,232.623,232.66,232.621,232.647,53799999.0
2006-12-21 04:10:00,232.638,232.647,232.609,232.62,39500000.0
2006-12-21 04:11:00,232.613,232.658,232.595,232.647,65200000.0
2006-12-21 04:12:00,232.648,232.67,232.635,232.635,54400000.0
2006-12-21 04:13:00,232.636,232.691,232.633,232.691,32400000.0
2006-12-21 04:14:00,232.662,232.686,232.65,232.686,66700001.0
2006-12-21 04:15:00,232.732,232.732,232.649,232.682,87099999.0
2006-12-21 04:16:00,232.683,232.687,232.672,232.687,18400000.0
2006-12-21 04:17:00,232.683,232.714,232.673,232.714,26400000.0
2006-12-21 04:18:00,232.716,232.734,232.688,232.693,62199999.0
2006-12-21 04:19:00,232.698,232.711,232.692,232.699,39000000.0
2006-12-21 04:20:00,232.685,232.724,232.685,232.707,74300001.0
2006-12-21 04:21:00,232.711,232.722,232.655,232.716,27100000.0
2006-12-21 04:22:00,232.71,232.762,232.696,232.748,57100000.0
2006-12-21 04:23:00,232.725,232.749,232.692,232.713,48799999.0
2006-12-21 04:24:00,232.728,232.741,232.697,232.741,119600000.0
2006-12-21 04:25:00,232.707,232.725,232.671,232.688,36800000.0
2006-12-21 04:26:00,232.744,232.752,232.697,232.717,29700000.0
2006-12-21 04:27:00,232.693,232.735,232.672,232.734,42900000.0
2006-12-21 04:28:00,232.718,232.718,232.694,232.714,24800000.0
2006-12-21 04:29:00,232.738,232.742,232.684,232.712,45900000.0
2006-12-21 04:30:00,232.746,232.75,232.728,232.728,30300000.0
2006-12-21 04:31:00,232.719,232.732,232.706,232.719,39400000.0
2006-12-21 04:32:00,232.714,232.725,232.704,232.713,20200000.0
2006-12-21 04:33:00,232.706,232.718,232.678,232.718,21400000.0
2006-12-21 04:34:00,232.693,232.744,232.676,232.737,45700000.0
2006-12-21 04:35:00,232.725,232.73,232.713,232.729,48500000.0
2006-12-21 04:36:00,232.717,232.756,232.717,232.753,22300000.0
2006-12-21 04:37:00,232.76,232.763,232.69,232.69,45600000.0
2006-12-21 04:38:00,232.755,232.76,232.736,232.736,53800000.0
2006-12-21 04:39:00,232.73,232.73,232.693,232.699,42500000.0
2006-12-21 04:40:00,232.694,232.729,232.694,232.729,108200001.0
2006-12-21 04:41:00,232.699,232.727,232.687,232.727,48100000.0
2006-12-21 04:42:00,232.729,232.741,232.704,232.733,50500000.0
2006-12-21 04:43:00,232.746,232.747,232.71,232.747,27900000.0
2006-12-21 04:44:00,232.775,232.775,232.745,232.758,39000000.0
2006-12-21 04:45:00,232.748,232.777,232.748,232.77,38700000.0
2006-12-21 04:46:00,232.773,232.78,232.748,232.748,14100000.0
2006-12-21 04:47:00,232.775,232.789,232.757,232.757,46900000.0
2006-12-21 04:48:00,232.766,232.766,232.712,232.72,27600000.0
2006-12-21 04:49:00,232.757,232.771,232.741,232.751,58800000.0
2006-12-21 04:50:00,232.764,232.783,232.713,232.713,51500000.0
2006-12-21 04:51:00,232.746,232.75,232.722,232.725,70800001.0
2006-12-21 04:52:00,232.723,232.737,232.715,232.716,68300001.0
2006-12-21 04:53:00,232.708,232.731,232.677,232.72,59500001.0
2006-12-21 04:54:00,232.714,232.727,232.704,232.719,86000001.0
2006-12-21 04:55:00,232.724,232.74,232.682,232.715,72399999.0
2006-12-21 04:56:00,232.72,232.72,232.686,232.698,25900000.0
2006-12-21 04:57:00,232.721,232.725,232.693,232.716,83300000.0
2006-12-21 04:58:00,232.723,232.745,232.701,232.729,41500000.0
2006-12-21 04:59:00,232.734,232.741,232.715,232.741,20600000.0
2006-12-21 05:00:00,232.755,232.79,232.755,232.79,56099999.0
2006-12-21 05:01:00,232.783,232.783,232.754,232.776,70400000.0
2006-12-21 05:02:00,232.763,232.766,232.741,232.766,53400000.0
2006-12-21 05:03:00,232.763,232.785,232.758,232.782,33700000.0
2006-12-21 05:04:00,232.776,232.785,232.748,232.765,62399999.0
2006-12-21 05:05:00,232.783,232.783,232.75,232.757,36200000.0
2006-12-21 05:06:00,232.766,232.798,232.757,232.757,35800000.0
2006-12-21 05:07:00,232.765,232.791,232.763,232.763,31500000.0
2006-12-21 05:08:00,232.751,232.767,232.745,232.745,85700000.0
2006-12-21 05:09:00,232.735,232.763,232.735,232.763,53300001.0
2006-12-21 05:10:00,232.763,232.766,232.733,232.745,71600002.0
2006-12-21 05:11:00,232.741,232.768,232.72,232.765,89900000.0
2006-12-21 05:12:00,232.752,232.752,232.718,232.722,43100000.0
2006-12-21 05:13:00,232.744,232.761,232.727,232.738,63800000.0
2006-12-21 05:14:00,232.743,232.755,232.724,232.749,40100000.0
2006-12-21 05:15:00,232.787,232.79,232.71,232.728,61300000.0
2006-12-21 05:16:00,232.746,232.753,232.712,232.753,31400000.0
2006-12-21 05:17:00,232.751,232.764,232.739,232.76,41500000.0
2006-12-21 05:18:00,232.806,232.81,232.76,232.76,36200000.0
2006-12-21 05:19:00,232.739,232.781,232.739,232.755,48300000.0
2006-12-21 05:20:00,232.769,232.769,232.706,232.706,71900000.0
2006-12-21 05:21:00,232.764,232.764,232.743,232.749,47700000.0
2006-12-21 05:22:00,232.75,232.757,232.738,232.738,53100001.0
2006-12-21 05:23:00,232.759,232.76,232.708,232.741,83200001.0
2006-12-21 05:24:00,232.761,232.761,232.726,232.726,63700001.0
2006-12-21 05:25:00,232.746,232.752,232.721,232.738,44699999.0
2006-12-21 05:26:00,232.741,232.741,232.675,232.681,45200000.0
2006-12-21 05:27:00,232.732,232.732,232.685,232.706,49000000.0
2006-12-21 05:28:00,232.719,232.729,232.711,232.711,37000000.0
2006-12-21 05:29:00,232.702,232.714,232.696,232.707,38300000.0
2006-12-21 05:30:00,232.722,232.725,232.705,232.725,42200000.0
2006-12-21 05:31:00,232.711,232.721,232.695,232.695,58100000.0
2006-12-21 05:32:00,232.721,232.727,232.71,232.71,92500000.0
2006-12-21 05:33:00,232.738,232.748,232.714,232.714,56099999.0
2006-12-21 05:34:00,232.725,232.725,232.695,232.7,55700000.0
2006-12-21 05:35:00,232.703,232.734,232.696,232.705,81500001.0
2006-12-21 05:36:00,232.715,232.728,232.702,232.718,22700000.0
2006-12-21 05:37:00,232.707,232.729,232.671,232.704,64200001.0
2006-12-21 05:38:00,232.708,232.73,232.708,232.723,39000000.0
2006-12-21 05:39:00,232.723,232.729,232.703,232.71,27300000.0
2006-12-21 05:40:00,232.714,232.737,232.702,232.717,68300000.0
2006-12-21 05:41:00,232.706,232.737,232.699,232.728,46500000.0
2006-12-21 05:42:00,232.742,232.745,232.725,232.725,54200000.0
2006-12-21 05:43:00,232.745,232.759,232.701,232.735,36600000.0
2006-12-21 05:44:00,232.751,232.751,232.722,232.747,18000000.0
2006-12-21 05:45:00,232.743,232.767,232.741,232.762,64299999.0
2006-12-21 05:46:00,232.734,232.757,232.734,232.75,48600000.0
2006-12-21 05:47:00,232.733,232.765,232.721,232.758,20200000.0
2006-12-21 05:48:00,232.771,232.771,232.707,232.753,25800000.0
2006-12-21 05:49:00,232.759,232.768,232.738,232.738,42600000.0
2006-12-21 05:50:00,232.736,232.762,232.695,232.698,72300001.0
2006-12-21 05:51:00,232.759,232.776,232.717,232.752,33800000.0
2006-12-21 05:52:00,232.778,232.778,232.748,232.777,66800000.0
2006-12-21 05:53:00,232.745,232.745,232.711,232.711,14200000.0
2006-12-21 05:54:00,232.768,232.786,232.744,232.766,60300000.0
2006-12-21 05:55:00,232.774,232.8,232.738,232.74,68300000.0
2006-12-21 05:56:00,232.753,232.778,232.741,232.741,62700000.0
2006-12-21 05:57:00,232.774,232.774,232.753,232.76,57800000.0
2006-12-21 05:58:00,232.75,232.76,232.743,232.759,52900001.0
2006-12-21 05:59:00,232.757,232.766,232.741,232.741,82500000.0
2006-12-21 06:00:00,232.749,232.767,232.693,232.737,62200000.0
2006-12-21 06:01:00,232.759,232.759,232.719,232.757,51700000.0
2006-12-21 06:02:00,232.707,232.744,232.699,232.744,56300000.0
2006-12-21 06:03:00,232.739,232.76,232.732,232.755,85599999.0
2006-12-21 06:04:00,232.76,232.799,232.755,232.799,122600001.0
2006-12-21 06:05:00,232.818,232.82,232.783,232.786,32400000.0
2006-12-21 06:06:00,232.779,232.791,232.744,232.756,61100000.0
2006-12-21 06:07:00,232.759,232.783,232.758,232.765,29100000.0
2006-12-21 06:08:00,232.755,232.755,232.71,232.744,22300000.0
2006-12-21 06:09:00,232.749,232.764,232.747,232.749,41000000.0
2006-12-21 06:10:00,232.743,232.762,232.717,232.747,52199999.0
2006-12-21 06:11:00,232.764,232.781,232.742,232.753,52200001.0
2006-12-21 06:12:00,232.78,232.781,232.736,232.75,46599999.0
2006-12-21 06:13:00,232.771,232.802,232.768,232.796,34000000.0
2006-12-21 06:14:00,232.766,232.777,232.737,232.774,69300001.0
2006-12-21 06:15:00,232.802,232.802,232.753,232.763,42900000.0
2006-12-21 06:16:00,232.793,232.793,232.762,232.767,54900000.0
2006-12-21 06:17:00,232.772,232.774,232.748,232.774,60500000.0
2006-12-21 06:18:00,232.781,232.792,232.769,232.782,72800000.0
2006-12-21 06:19:00,232.806,232.808,232.745,232.762,18500000.0
2006-12-21 06:20:00,232.775,232.775,232.719,232.73,54000000.0
2006-12-21 06:21:00,232.77,232.779,232.763,232.765,82900000.0
2006-12-21 06:22:00,232.791,232.811,232.775,232.775,34300000.0
2006-12-21 06:23:00,232.792,232.802,232.756,232.789,42600000.0
2006-12-21 06:24:00,232.776,232.817,232.776,232.802,48500000.0
2006-12-21 06:25:00,232.784,232.803,232.768,232.788,64800000.0
2006-12-21 06:26:00,232.777,232.794,232.773,232.775,37200000.0
2006-12-21 06:27:00,232.754,232.78,232.733,232.78,37500000.0
2006-12-21 06:28:00,232.791,232.837,232.791,232.835,61700000.0
2006-12-21 06:29:00,232.816,232.825,232.793,232.816,91600000.0
2006-12-21 06:30:00,232.797,232.803,232.791,232.803,32500000.0
2006-12-21 06:31:00,232.798,232.799,232.787,232.787,61700000.0
2006-12-21 06:32:00,232.812,232.827,232.779,232.779,45200000.0
2006-12-21 06:33:00,232.79,232.792,232.775,232.775,48600000.0
2006-12-21 06:34:00,232.781,232.8,232.768,232.779,29400000.0
2006-12-21 06:35:00,232.756,232.775,232.748,232.748,64300000.0
2006-12-21 06:36:00,232.746,232.816,232.736,232.816,21500000.0
2006-12-21 06:37:00,232.798,232.812,232.775,232.775,49200000.0
2006-12-21 06:38:00,232.785,232.81,232.785,232.789,38600000.0
2006-12-21 06:39:00,232.81,232.825,232.742,232.742,33099999.0
2006-12-21 06:40:00,232.757,232.782,232.741,232.771,55900000.0
2006-12-21 06:41:00,232.772,232.785,232.768,232.768,35100000.0
2006-12-21 06:42:00,232.798,232.808,232.777,232.777,57700000.0
2006-12-21 06:43:00,232.814,232.827,232.786,232.796,69499999.0
2006-12-21 06:44:00,232.804,232.808,232.782,232.782,38100000.0
2006-12-21 06:45:00,232.805,232.805,232.764,232.783,60899999.0
2006-12-21 06:46:00,232.778,232.794,232.767,232.783,83699999.0
2006-12-21 06:47:00,232.784,232.817,232.784,232.805,34200000.0
2006-12-21 06:48:00,232.812,232.812,232.781,232.812,44799999.0
2006-12-21 06:49:00,232.797,232.832,232.797,232.822,49000000.0
2006-12-21 06:50:00,232.819,232.825,232.798,232.798,37000000.0
2006-12-21 06:51:00,232.823,232.823,232.772,232.79,45500000.0
2006-12-21 06:52:00,232.818,232.818,232.786,232.801,95599999.0
2006-12-21 06:53:00,232.787,232.811,232.77,232.792,64500000.0
2006-12-21 06:54:00,232.782,232.791,232.765,232.789,20300000.0
2006-12-21 06:55:00,232.796,232.818,232.796,232.817,16400000.0
2006-12-21 06:56:00,232.795,232.821,232.776,232.782,62900000.0
2006-12-21 06:57:00,232.786,232.817,232.782,232.804,86699999.0
2006-12-21 06:58:00,232.779,232.799,232.752,232.786,48900001.0
2006-12-21 06:59:00,232.804,232.816,232.777,232.785,48000000.0
2006-12-21 07:00:00,232.78,232.799,232.773,232.788,33700000.0
2006-12-21 07:01:00,232.793,232.81,232.77,232.789,79600000.0
2006-12-21 07:02:00,232.789,232.799,232.771,232.794,70899998.0
2006-12-21 07:03:00,232.801,232.813,232.797,232.802,57600001.0
2006-12-21 07:04:00,232.79,232.803,232.78,232.78,38700000.0
2006-12-21 07:05:00,232.773,232.795,232.756,232.772,70700000.0
2006-12-21 07:06:00,232.779,232.794,232.761,232.761,62500000.0
2006-12-21 07:07:00,232.781,232.783,232.768,232.771,26000000.0
2006-12-21 07:08:00,232.778,232.783,232.761,232.769,34400000.0
2006-12-21 07:09:00,232.79,232.798,232.748,232.755,42600000.0
2006-12-21 07:10:00,232.773,232.786,232.768,232.776,74899999.0
2006-12-21 07:11:00,232.762,232.799,232.761,232.792,37400000.0
2006-12-21 07:12:00,232.798,232.798,232.728,232.773,59900000.0
2006-12-21 07:13:00,232.774,232.783,232.758,232.769,79600001.0
2006-12-21 07:14:00,232.775,232.775,232.728,232.772,42700000.0
2006-12-21 07:15:00,232.783,232.783,232.727,232.759,41300000.0
2006-12-21 07:16:00,232.783,232.802,232.758,232.758,71300001.0
2006-12-21 07:17:00,232.773,232.802,232.752,232.752,54599999.0
2006-12-21 07:18:00,232.771,232.796,232.739,232.739,49100001.0
2006-12-21 07:19:00,232.797,232.823,232.763,232.823,59099999.0
2006-12-21 07:20:00,232.797,232.797,232.752,232.787,42200000.0
2006-12-21 07:21:00,232.788,232.81,232.774,232.792,35900000.0
2006-12-21 07:22:00,232.79,232.8,232.774,232.797,25500000.0
2006-12-21 07:23:00,232.799,232.814,232.758,232.78,71200000.0
2006-12-21 07:24:00,232.771,232.816,232.742,232.814,45900000.0
2006-12-21 07:25:00,232.808,232.81,232.787,232.802,89700000.0
2006-12-21 07:26:00,232.79,232.807,232.764,232.782,48100000.0
2006-12-21 07:27:00,232.757,232.766,232.72,232.766,50100000.0
2006-12-21 07:28:00,232.773,232.773,232.713,232.748,67100001.0
2006-12-21 07:29:00,232.777,232.781,232.757,232.781,77000000.0
2006-12-21 07:30:00,232.803,232.81,232.774,232.777,68000001.0
2006-12-21 07:31:00,232.793,232.801,232.763,232.789,56600000.0
2006-12-21 07:32:00,232.783,232.796,232.773,232.789,31000000.0
2006-12-21 07:33:00,232.807,232.816,232.772,232.775,42200000.0
2006-12-21 07:34:00,232.766,232.784,232.759,232.762,59500000.0
2006-12-21 07:35:00,232.779,232.782,232.755,232.771,39400000.0
2006-12-21 07:36:00,232.807,232.809,232.77,232.787,37400000.0
2006-12-21 07:37:00,232.754,232.779,232.719,232.719,45300000.0
2006-12-21 07:38:00,232.748,232.756,232.72,232.74,44599999.0
2006-12-21 07:39:00,232.754,232.768,232.739,232.759,101099997.0
2006-12-21 07:40:00,232.772,232.788,232.738,232.738,39600001.0
2006-12-21 07:41:00,232.724,232.75,232.692,232.75,48400000.0
2006-12-21 07:42:00,232.743,232.754,232.727,232.743,56500001.0
2006-12-21 07:43:00,232.72,232.745,232.71,232.723,35800000.0
2006-12-21 07:44:00,232.698,232.698,232.669,232.669,62900000.0
2006-12-21 07:45:00,232.681,232.693,232.664,232.664,44000000.0
2006-12-21 07:46:00,232.666,232.702,232.66,232.668,37800000.0
2006-12-21 07:47:00,232.667,232.678,232.648,232.659,38400000.0
2006-12-21 07:48:00,232.654,232.676,232.645,232.655,20000000.0
2006-12-21 07:49:00,232.663,232.691,232.663,232.675,43900000.0
2006-12-21 07:50:00,232.653,232.673,232.625,232.668,51700000.0
2006-12-21 07:51:00,232.677,232.718,232.657,232.718,101500000.0
2006-12-21 07:52:00,232.689,232.726,232.684,232.684,43900000.0
2006-12-21 07:53:00,232.685,232.702,232.684,232.688,84900001.0
2006-12-21 07:54:00,232.724,232.724,232.672,232.714,30000000.0
2006-12-21 07:55:00,232.693,232.725,232.693,232.725,33800000.0
2006-12-21 07:56:00,232.712,232.732,232.685,232.725,67800000.0
2006-12-21 07:57:00,232.722,232.723,232.705,232.705,71200000.0
2006-12-21 07:58:00,232.697,232.745,232.697,232.727,70200001.0
2006-12-21 07:59:00,232.716,232.739,232.71,232.737,54800000.0
2006-12-21 08:00:00,232.756,232.757,232.737,232.738,33400000.0
2006-12-21 08:01:00,232.738,232.745,232.709,232.727,79300000.0
2006-12-21 08:02:00,232.731,232.736,232.711,232.732,42200000.0
2006-12-21 08:03:00,232.763,232.763,232.744,232.755,36900000.0
2006-12-21 08:04:00,232.759,232.798,232.738,232.738,41100000.0
2006-12-21 08:05:00,232.737,232.782,232.737,232.77,35100000.0
2006-12-21 08:06:00,232.789,232.794,232.767,232.79,42300000.0
2006-12-21 08:07:00,232.788,232.808,232.776,232.8,21500000.0
2006-12-21 08:08:00,232.812,232.823,232.787,232.787,73200001.0
2006-12-21 08:09:00,232.818,232.819,232.792,232.792,36400000.0
2006-12-21 08:10:00,232.835,232.843,232.81,232.843,51000000.0
2006-12-21 08:11:00,232.88,232.887,232.875,232.875,19900000.0
2006-12-21 08:12:00,232.859,232.859,232.828,232.838,59700001.0
2006-12-21 08:13:00,232.854,232.858,232.811,232.825,82500000.0
2006-12-21 08:14:00,232.826,232.828,232.786,232.786,24800000.0
2006-12-21 08:15:00,232.771,232.781,232.74,232.74,26600000.0
2006-12-21 08:16:00,232.765,232.765,232.732,232.733,26100000.0
2006-12-21 08:17:00,232.744,232.785,232.744,232.785,108800000.0
2006-12-21 08:18:00,232.784,232.813,232.774,232.813,19000000.0
2006-12-21 08:19:00,232.784,232.798,232.765,232.765,86000000.0
2006-12-21 08:20:00,232.749,232.749,232.717,232.717,30100000.0
2006-12-21 08:21:00,232.72,232.742,232.716,232.742,45500000.0
2006-12-21 08:22:00,232.775,232.775,232.734,232.734,40000000.0
2006-12-21 08:23:00,232.737,232.747,232.727,232.727,78600001.0
2006-12-21 08:24:00,232.723,232.723,232.663,232.689,53300001.0
2006-12-21 08:25:00,232.699,232.752,232.699,232.741,33100000.0
2006-12-21 08:26:00,232.748,232.782,232.748,232.77,39300000.0
2006-12-21 08:27:00,232.77,232.796,232.762,232.792,19600000.0
2006-12-21 08:28:00,232.797,232.802,232.77,232.77,62500000.0
2006-12-21 08:29:00,232.777,232.797,232.777,232.785,22800000.0
2006-12-21 08:30:00,232.786,232.796,232.764,232.779,56400000.0
2006-12-21 08:31:00,232.767,232.769,232.75,232.769,58000000.0
2006-12-21 08:32:00,232.771,232.78,232.741,232.746,25200000.0
2006-12-21 08:33:00,232.771,232.785,232.736,232.736,78999999.0
2006-12-21 08:34:00,232.743,232.786,232.741,232.777,84600001.0
2006-12-21 08:35:00,232.745,232.746,232.72,232.739,59100000.0
2006-12-21 08:36:00,232.74,232.755,232.715,232.732,29200000.0
2006-12-21 08:37:00,232.717,232.794,232.713,232.765,77300000.0
2006-12-21 08:38:00,232.743,232.776,232.735,232.757,62500000.0
2006-12-21 08:39:00,232.74,232.76,232.737,232.76,87300002.0
2006-12-21 08:40:00,232.751,232.751,232.723,232.73,14800000.0
2006-12-21 08:41:00,232.725,232.759,232.722,232.745,47900000.0
2006-12-21 08:42:00,232.79,232.79,232.726,232.758,69000001.0
2006-12-21 08:43:00,232.76,232.761,232.73,232.73,60300000.0
2006-12-21 08:44:00,232.733,232.761,232.722,232.724,90900001.0
2006-12-21 08:45:00,232.734,232.777,232.734,232.76,22200000.0
2006-12-21 08:46:00,232.761,232.781,232.745,232.772,47799999.0
2006-12-21 08:47:00,232.756,232.778,232.756,232.76,39500000.0
2006-12-21 08:48:00,232.755,232.765,232.741,232.748,67199999.0
2006-12-21 08:49:00,232.726,232.769,232.726,232.759,44000000.0
2006-12-21 08:50:00,232.735,232.748,232.726,232.737,40200000.0
2006-12-21 08:51:00,232.729,232.735,232.711,232.732,26600000.0
2006-12-21 08:52:00,232.725,232.759,232.688,232.709,71500000.0
2006-12-21 08:53:00,232.715,232.79,232.715,232.783,24300000.0
2006-12-21 08:54:00,232.786,232.791,232.779,232.785,46300001.0
2006-12-21 08:55:00,232.789,232.903,232.789,232.903,40400000.0
2006-12-21 08:56:00,232.865,232.876,232.848,232.848,16500000.0
2006-12-21 08:57:00,232.818,232.818,232.788,232.798,31600000.0
2006-12-21 08:58:00,232.799,232.832,232.78,232.78,38500000.0
2006-12-21 08:59:00,232.816,232.831,232.779,232.779,41700000.0
2006-12-21 09:00:00,232.777,232.801,232.776,232.794,37100000.0
2006-12-21 09:01:00,232.787,232.81,232.787,232.806,42900000.0
2006-12-21 09:02:00,232.812,232.814,232.787,232.789,24900000.0
2006-12-21 09:03:00,232.778,232.798,232.76,232.779,57700000.0
2006-12-21 09:04:00,232.753,232.794,232.749,232.759,35600000.0
2006-12-21 09:05:00,232.757,232.781,232.742,232.781,51600000.0
2006-12-21 09:06:00,232.731,232.787,232.73,232.787,65100000.0
2006-12-21 09:07:00,232.774,232.774,232.751,232.755,31700000.0
2006-12-21 09:08:00,232.766,232.804,232.766,232.792,29800000.0
2006-12-21 09:09:00,232.797,232.803,232.751,232.751,75400001.0
2006-12-21 09:10:00,232.771,232.774,232.756,232.762,52700000.0
2006-12-21 09:11:00,232.7,232.765,232.7,232.746,58900000.0
2006-12-21 09:12:00,232.766,232.801,232.766,232.8,40200000.0
2006-12-21 09:13:00,232.777,232.784,232.735,232.735,54000001.0
2006-12-21 09:14:00,232.747,232.791,232.747,232.769,56100000.0
2006-12-21 09:15:00,232.773,232.781,232.74,232.781,30700000.0
2006-12-21 09:16:00,232.768,232.768,232.715,232.723,55399999.0
2006-12-21 09:17:00,232.698,232.731,232.677,232.731,53799999.0
2006-12-21 09:18:00,232.734,232.743,232.724,232.738,73000000.0
2006-12-21 09:19:00,232.752,232.752,232.696,232.705,30700000.0
2006-12-21 09:20:00,232.731,232.731,232.691,232.73,25200000.0
2006-12-21 09:21:00,232.741,232.741,232.72,232.736,65300001.0
2006-12-21 09:22:00,232.727,232.738,232.674,232.738,44900000.0
2006-12-21 09:23:00,232.777,232.777,232.717,232.738,32100000.0
2006-12-21 09:24:00,232.792,232.792,232.715,232.769,52400000.0
2006-12-21 09:25:00,232.78,232.786,232.77,232.778,57200000.0
2006-12-21 09:26:00,232.717,232.785,232.717,232.777,62700000.0
2006-12-21 09:27:00,232.786,232.791,232.761,232.79,95599999.0
2006-12-21 09:28:00,232.8,232.8,232.733,232.75,43800000.0
2006-12-21 09:29:00,232.713,232.76,232.705,232.729,38600000.0
2006-12-21 09:30:00,232.732,232.732,232.7,232.703,48499999.0
2006-12-21 09:31:00,232.701,232.732,232.693,232.731,44300001.0
2006-12-21 09:32:00,232.689,232.692,232.665,232.665,48699999.0
2006-12-21 09:33:00,232.676,232.686,232.646,232.652,54000001.0
2006-12-21 09:34:00,232.685,232.693,232.61,232.656,49200000.0
2006-12-21 09:35:00,232.675,232.744,232.675,232.732,46499999.0
2006-12-21 09:36:00,232.753,232.816,232.753,232.816,29200000.0
2006-12-21 09:37:00,232.806,232.85,232.804,232.85,45900000.0
2006-12-21 09:38:00,232.836,232.836,232.774,232.812,43500000.0
2006-12-21 09:39:00,232.834,232.883,232.834,232.867,49600000.0
2006-12-21 09:40:00,232.871,232.883,232.862,232.883,21900000.0
2006-12-21 09:41:00,232.882,232.9,232.872,232.872,23800000.0
2006-12-21 09:42:00,232.85,232.884,232.845,232.875,35800000.0
2006-12-21 09:43:00,232.834,232.861,232.812,232.861,43600000.0
2006-12-21 09:44:00,232.845,232.864,232.833,232.863,32200000.0
2006-12-21 09:45:00,232.889,232.909,232.87,232.909,57699999.0
2006-12-21 09:46:00,232.929,232.929,232.894,232.917,70100001.0
2006-12-21 09:47:00,232.952,232.962,232.935,232.959,66300001.0
2006-12-21 09:48:00,232.948,232.948,232.917,232.917,78800000.0
2006-12-21 09:49:00,232.908,232.934,232.906,232.926,44600000.0
2006-12-21 09:50:00,232.928,232.928,232.857,232.865,59400001.0
2006-12-21 09:51:00,232.87,232.934,232.858,232.929,62499999.0
2006-12-21 09:52:00,232.937,232.948,232.909,232.909,53100000.0
2006-12-21 09:53:00,232.92,232.921,232.869,232.885,84799998.0
2006-12-21 09:54:00,232.87,232.87,232.808,232.819,45000000.0
2006-12-21 09:55:00,232.818,232.851,232.818,232.851,53700001.0
2006-12-21 09:56:00,232.842,232.869,232.832,232.835,49900000.0
2006-12-21 09:57:00,232.813,232.813,232.764,232.764,19200000.0
2006-12-21 09:58:00,232.799,232.829,232.799,232.829,41300000.0
2006-12-21 09:59:00,232.845,232.86,232.829,232.853,35800000.0
2006-12-21 10:00:00,232.857,232.864,232.845,232.855,38700000.0
2006-12-21 10:01:00,232.844,232.849,232.819,232.83,68700000.0
2006-12-21 10:02:00,232.874,232.891,232.845,232.853,48100000.0
2006-12-21 10:03:00,232.842,232.87,232.83,232.87,55099999.0
2006-12-21 10:04:00,232.893,232.916,232.881,232.888,50300000.0
2006-12-21 10:05:00,232.89,232.89,232.856,232.867,26400000.0
2006-12-21 10:06:00,232.88,232.88,232.845,232.845,37400000.0
2006-12-21 10:07:00,232.865,232.874,232.851,232.862,37700000.0
2006-12-21 10:08:00,232.86,232.868,232.854,232.856,54900001.0
2006-12-21 10:09:00,232.868,232.878,232.856,232.862,38700000.0
2006-12-21 10:10:00,232.864,232.896,232.838,232.896,37900000.0
2006-12-21 10:11:00,232.888,232.905,232.886,232.905,35699999.0
2006-12-21 10:12:00,232.894,232.913,232.894,232.911,35100000.0
2006-12-21 10:13:00,232.899,232.914,232.841,232.853,55400001.0
2006-12-21 10:14:00,232.885,232.898,232.872,232.872,39100000.0
2006-12-21 10:15:00,232.847,232.847,232.8,232.805,47100000.0
2006-12-21 10:16:00,232.817,232.831,232.779,232.779,27500000.0
2006-12-21 10:17:00,232.786,232.852,232.786,232.809,55000000.0
2006-12-21 10:18:00,232.826,232.842,232.814,232.838,64699999.0
2006-12-21 10:19:00,232.838,232.838,232.814,232.832,76700000.0
2006-12-21 10:20:00,232.827,232.83,232.803,232.82,44700000.0
2006-12-21 10:21:00,232.806,232.82,232.792,232.8,56999999.0
2006-12-21 10:22:00,232.808,232.848,232.791,232.84,29800000.0
2006-12-21 10:23:00,232.842,232.851,232.826,232.846,33100000.0
2006-12-21 10:24:00,232.858,232.871,232.796,232.808,56300000.0
2006-12-21 10:25:00,232.862,232.878,232.799,232.829,53300001.0
2006-12-21 10:26:00,232.837,232.871,232.822,232.863,48200000.0
2006-12-21 10:27:00,232.839,232.845,232.796,232.797,61600000.0
2006-12-21 10:28:00,232.792,232.817,232.78,232.794,52400000.0
2006-12-21 10:29:00,232.811,232.82,232.799,232.82,81600001.0
2006-12-21 10:30:00,232.847,232.864,232.824,232.864,81800000.0
2006-12-21 10:31:00,232.872,232.902,232.858,232.88,30100000.0
2006-12-21 10:32:00,232.886,232.9,232.797,232.797,49400000.0
2006-12-21 10:33:00,232.787,232.8,232.752,232.778,122200001.0
2006-12-21 10:34:00,232.788,232.832,232.788,232.823,91100000.0
2006-12-21 10:35:00,232.838,232.872,232.838,232.855,31200000.0
2006-12-21 10:36:00,232.878,232.898,232.843,232.885,90000001.0
2006-12-21 10:37:00,232.883,232.884,232.856,232.862,24300000.0
2006-12-21 10:38:00,232.861,232.871,232.859,232.865,73399999.0
2006-12-21 10:39:00,232.853,232.875,232.851,232.858,41700000.0
2006-12-21 10:40:00,232.86,232.873,232.844,232.844,36300000.0
2006-12-21 10:41:00,232.861,232.881,232.859,232.881,25600000.0
2006-12-21 10:42:00,232.885,232.886,232.802,232.828,40800000.0
2006-12-21 10:43:00,232.856,232.856,232.829,232.847,52600001.0
2006-12-21 10:44:00,232.858,232.858,232.82,232.831,51500000.0
2006-12-21 10:45:00,232.842,232.89,232.833,232.882,28800000.0
2006-12-21 10:46:00,232.852,232.857,232.84,232.84,43100000.0
2006-12-21 10:47:00,232.836,232.848,232.802,232.843,48900000.0
2006-12-21 10:48:00,232.843,232.855,232.824,232.855,30700000.0
2006-12-21 10:49:00,232.882,232.933,232.882,232.912,32200000.0
2006-12-21 10:50:00,232.919,232.941,232.898,232.915,65300001.0
2006-12-21 10:51:00,232.936,232.946,232.915,232.921,47400000.0
2006-12-21 10:52:00,232.921,232.936,232.907,232.921,72200000.0
2006-12-21 10:53:00,232.915,232.917,232.859,232.875,48100000.0
2006-12-21 10:54:00,232.849,232.849,232.832,232.849,20100000.0
2006-12-21 10:55:00,232.859,232.859,232.831,232.845,42600000.0
2006-12-21 10:56:00,232.858,232.889,232.847,232.877,28600000.0
2006-12-21 10:57:00,232.858,232.863,232.827,232.833,57900000.0
2006-12-21 10:58:00,232.825,232.873,232.825,232.873,33600000.0
2006-12-21 10:59:00,232.882,232.911,232.879,232.911,25300000.0
2006-12-21 11:00:00,232.919,232.937,232.909,232.915,84200001.0
2006-12-21 11:01:00,232.918,232.921,232.872,232.872,43899999.0
2006-12-21 11:02:00,232.912,232.921,232.887,232.908,31300000.0
2006-12-21 11:03:00,232.898,232.926,232.896,232.926,40500000.0
2006-12-21 11:04:00,232.945,232.945,232.907,232.923,43500000.0
2006-12-21 11:05:00,232.906,232.945,232.9,232.941,50800000.0
2006-12-21 11:06:00,232.923,232.934,232.913,232.934,60600000.0
2006-12-21 11:07:00,232.928,232.936,232.908,232.918,39600000.0
2006-12-21 11:08:00,232.92,232.921,232.881,232.895,40900000.0
2006-12-21 11:09:00,232.907,232.913,232.865,232.878,38300000.0
2006-12-21 11:10:00,232.894,232.901,232.856,232.856,35900000.0
2006-12-21 11:11:00,232.853,232.855,232.827,232.838,64699999.0
2006-12-21 11:12:00,232.839,232.839,232.812,232.835,60599999.0
2006-12-21 11:13:00,232.824,232.84,232.808,232.817,40600000.0
2006-12-21 11:14:00,232.81,232.836,232.798,232.836,56099999.0
2006-12-21 11:15:00,232.833,232.847,232.816,232.828,55300001.0
2006-12-21 11:16:00,232.798,232.852,232.795,232.852,37900000.0
2006-12-21 11:17:00,232.825,232.825,232.801,232.825,48200000.0
2006-12-21 11:18:00,232.8,232.81,232.783,232.808,46100000.0
2006-12-21 11:19:00,232.823,232.869,232.823,232.869,14500000.0
2006-12-21 11:20:00,232.853,232.872,232.844,232.851,41100000.0
2006-12-21 11:21:00,232.862,232.868,232.775,232.775,41400000.0
2006-12-21 11:22:00,232.8,232.86,232.8,232.805,62900000.0
2006-12-21 11:23:00,232.824,232.824,232.776,232.803,35000000.0
2006-12-21 11:24:00,232.798,232.828,232.774,232.789,28600000.0
2006-12-21 11:25:00,232.772,232.791,232.746,232.751,25800000.0
2006-12-21 11:26:00,232.747,232.751,232.66,232.702,41300000.0
2006-12-21 11:27:00,232.706,232.751,232.703,232.703,34199999.0
2006-12-21 11:28:00,232.711,232.712,232.65,232.65,36200000.0
2006-12-21 11:29:00,232.648,232.648,232.555,232.563,42300000.0
2006-12-21 11:30:00,232.592,232.652,232.555,232.652,97999998.0
2006-12-21 11:31:00,232.667,232.715,232.667,232.715,57700000.0
2006-12-21 11:32:00,232.702,232.708,232.673,232.691,106599999.0
2006-12-21 11:33:00,232.679,232.706,232.67,232.706,29100000.0
2006-12-21 11:34:00,232.689,232.689,232.594,232.61,24100000.0
2006-12-21 11:35:00,232.612,232.641,232.612,232.641,79200000.0
2006-12-21 11:36:00,232.668,232.7,232.664,232.7,61200000.0
2006-12-21 11:37:00,232.696,232.702,232.675,232.675,62900000.0
2006-12-21 11:38:00,232.672,232.682,232.626,232.631,36400000.0
2006-12-21 11:39:00,232.613,232.617,232.588,232.606,44700000.0
2006-12-21 11:40:00,232.584,232.608,232.556,232.556,51600000.0
2006-12-21 11:41:00,232.563,232.582,232.555,232.571,35300000.0
2006-12-21 11:42:00,232.582,232.596,232.545,232.596,115300001.0
2006-12-21 11:43:00,232.574,232.583,232.551,232.566,53900000.0
2006-12-21 11:44:00,232.578,232.595,232.563,232.57,46800000.0
2006-12-21 11:45:00,232.54,232.566,232.528,232.554,95200000.0
2006-12-21 11:46:00,232.54,232.54,232.466,232.484,55000000.0
2006-12-21 11:47:00,232.511,232.566,232.511,232.56,48599999.0
2006-12-21 11:48:00,232.572,232.595,232.572,232.593,37100000.0
2006-12-21 11:49:00,232.573,232.576,232.522,232.522,40400000.0
2006-12-21 11:50:00,232.493,232.527,232.474,232.505,44599999.0
2006-12-21 11:51:00,232.491,232.525,232.473,232.496,55800000.0
2006-12-21 11:52:00,232.48,232.498,232.476,232.493,58100001.0
2006-12-21 11:53:00,232.488,232.488,232.404,232.446,77800000.0
2006-12-21 11:54:00,232.45,232.45,232.382,232.39,31500000.0
2006-12-21 11:55:00,232.378,232.395,232.342,232.395,52000000.0
2006-12-21 11:56:00,232.414,232.442,232.411,232.411,36700000.0
2006-12-21 11:57:00,232.392,232.392,232.362,232.368,39000000.0
2006-12-21 11:58:00,232.36,232.366,232.304,232.304,37700000.0
2006-12-21 11:59:00,232.306,232.314,232.28,232.28,37800000.0
2006-12-21 12:00:00,232.284,232.286,232.252,232.257,61300000.0
2006-12-21 12:01:00,232.24,232.255,232.232,232.236,37800000.0
2006-12-21 12:02:00,232.22,232.22,232.129,232.158,86400001.0
2006-12-21 12:03:00,232.142,232.142,232.062,232.117,57699999.0
2006-12-21 12:04:00,232.14,232.159,232.089,232.093,26600000.0
2006-12-21 12:05:00,232.093,232.093,232.001,232.001,22600000.0
2006-12-21 12:06:00,232.0,232.033,231.999,232.033,57600000.0
2006-12-21 12:07:00,232.044,232.044,232.011,232.011,67000000.0
2006-12-21 12:08:00,232.023,232.056,232.005,232.029,58700000.0
2006-12-21 12:09:00,232.018,232.093,232.013,232.084,41100000.0
2006-12-21 12:10:00,232.093,232.13,232.085,232.115,19900000.0
2006-12-21 12:11:00,232.134,232.138,232.111,232.129,38700000.0
2006-12-21 12:12:00,232.125,232.136,232.107,232.136,71900001.0
2006-12-21 12:13:00,232.124,232.139,232.106,232.133,70100002.0
2006-12-21 12:14:00,232.138,232.18,232.138,232.18,86100000.0
2006-12-21 12:15:00,232.194,232.215,232.19,232.191,66600000.0
2006-12-21 12:16:00,232.182,232.2,232.164,232.2,85100000.0
2006-12-21 12:17:00,232.238,232.261,232.206,232.222,61300000.0
2006-12-21 12:18:00,232.177,232.177,232.094,232.094,15800000.0
2006-12-21 12:19:00,232.087,232.107,232.06,232.06,55899999.0
2006-12-21 12:20:00,232.043,232.1,232.043,232.1,108700000.0
2006-12-21 12:21:00,232.109,232.109,232.066,232.096,79999999.0
2006-12-21 12:22:00,232.036,232.115,232.034,232.115,92999999.0
2006-12-21 12:23:00,232.123,232.139,232.1,232.139,27000000.0
2006-12-21 12:24:00,232.141,232.152,232.136,232.141,37500000.0
2006-12-21 12:25:00,232.142,232.182,232.139,232.182,63900001.0
2006-12-21 12:26:00,232.176,232.191,232.162,232.188,67300000.0
2006-12-21 12:27:00,232.187,232.207,232.18,232.207,43900000.0
2006-12-21 12:28:00,232.237,232.237,232.2,232.205,56600000.0
2006-12-21 12:29:00,232.214,232.219,232.196,232.203,46900000.0
2006-12-21 12:30:00,232.196,232.196,232.185,232.195,28000000.0
2006-12-21 12:31:00,232.21,232.243,232.206,232.212,21500000.0
2006-12-21 12:32:00,232.159,232.224,232.159,232.212,53500000.0
2006-12-21 12:33:00,232.215,232.223,232.178,232.223,25800000.0
2006-12-21 12:34:00,232.206,232.206,232.139,232.162,41300000.0
2006-12-21 12:35:00,232.218,232.218,232.153,232.178,33800000.0
2006-12-21 12:36:00,232.188,232.214,232.185,232.185,57300000.0
2006-12-21 12:37:00,232.202,232.219,232.192,232.215,49500000.0
2006-12-21 12:38:00,232.225,232.242,232.116,232.116,67000000.0
2006-12-21 12:39:00,232.095,232.189,232.087,232.189,60600000.0
2006-12-21 12:40:00,232.173,232.173,232.115,232.13,42600000.0
2006-12-21 12:41:00,232.122,232.122,232.057,232.062,60800001.0
2006-12-21 12:42:00,232.103,232.177,232.091,232.132,39700000.0
2006-12-21 12:43:00,232.094,232.094,232.028,232.038,28400000.0
2006-12-21 12:44:00,231.999,232.018,231.989,232.007,54500000.0
2006-12-21 12:45:00,232.021,232.039,232.016,232.039,41400000.0
2006-12-21 12:46:00,232.06,232.074,232.048,232.049,24300000.0
2006-12-21 12:47:00,232.061,232.067,232.045,232.067,48000000.0
2006-12-21 12:48:00,232.059,232.068,232.027,232.027,31300000.0
2006-12-21 12:49:00,232.005,232.037,231.993,232.025,97200000.0
2006-12-21 12:50:00,232.052,232.094,232.052,232.093,78700000.0
2006-12-21 12:51:00,232.103,232.115,232.07,232.115,36900000.0
2006-12-21 12:52:00,232.145,232.178,232.145,232.178,16700000.0
2006-12-21 12:53:00,232.168,232.206,232.168,232.191,24200000.0
2006-12-21 12:54:00,232.221,232.221,232.17,232.214,83800000.0
2006-12-21 12:55:00,232.228,232.231,232.216,232.225,62100000.0
2006-12-21 12:56:00,232.196,232.223,232.179,232.211,55200000.0
2006-12-21 12:57:00,232.223,232.234,232.206,232.23,65500000.0
2006-12-21 12:58:00,232.23,232.288,232.207,232.288,87000001.0
2006-12-21 12:59:00,232.274,232.276,232.223,232.254,58000000.0
2006-12-21 13:00:00,232.234,232.261,232.23,232.24,41099999.0
2006-12-21 13:01:00,232.266,232.307,232.259,232.259,28100000.0
2006-12-21 13:02:00,232.267,232.321,232.255,232.321,55200000.0
2006-12-21 13:03:00,232.339,232.368,232.322,232.327,37100000.0
2006-12-21 13:04:00,232.332,232.415,232.332,232.379,102400000.0
2006-12-21 13:05:00,232.398,232.418,232.388,232.418,51500001.0
2006-12-21 13:06:00,232.413,232.438,232.413,232.419,51900000.0
2006-12-21 13:07:00,232.389,232.406,232.372,232.374,29900000.0
2006-12-21 13:08:00,232.35,232.366,232.35,232.36,60000000.0
2006-12-21 13:09:00,232.367,232.374,232.324,232.335,37400000.0
2006-12-21 13:10:00,232.347,232.355,232.328,232.35,62300000.0
2006-12-21 13:11:00,232.355,232.355,232.317,232.339,58100000.0
2006-12-21 13:12:00,232.332,232.34,232.317,232.338,38200000.0
2006-12-21 13:13:00,232.339,232.355,232.32,232.32,49100000.0
2006-12-21 13:14:00,232.334,232.344,232.314,232.343,80000000.0
2006-12-21 13:15:00,232.314,232.314,232.224,232.224,37300000.0
2006-12-21 13:16:00,232.246,232.311,232.246,232.279,51200000.0
2006-12-21 13:17:00,232.276,232.316,232.228,232.228,47300000.0
2006-12-21 13:18:00,232.28,232.282,232.263,232.277,73600001.0
2006-12-21 13:19:00,232.254,232.285,232.231,232.259,23400000.0
2006-12-21 13:20:00,232.288,232.29,232.205,232.205,68100000.0
2006-12-21 13:21:00,232.187,232.223,232.179,232.21,37800000.0
2006-12-21 13:22:00,232.188,232.196,232.174,232.19,48100000.0
2006-12-21 13:23:00,232.204,232.204,232.177,232.178,54900000.0
2006-12-21 13:24:00,232.183,232.183,232.099,232.111,44600000.0
2006-12-21 13:25:00,232.103,232.147,232.103,232.135,76800001.0
2006-12-21 13:26:00,232.164,232.164,232.113,232.113,33100000.0
2006-12-21 13:27:00,232.096,232.147,232.081,232.135,90000001.0
2006-12-21 13:28:00,232.127,232.155,232.107,232.107,30800001.0
2006-12-21 13:29:00,232.063,232.088,232.044,232.044,54900000.0
2006-12-21 13:30:00,232.034,232.072,232.034,232.036,71599999.0
2006-12-21 13:31:00,232.031,232.045,231.985,232.045,65100001.0
2006-12-21 13:32:00,232.057,232.065,232.032,232.061,80099999.0
2006-12-21 13:33:00,232.077,232.091,232.054,232.066,85800002.0
2006-12-21 13:34:00,232.059,232.073,232.042,232.057,44400000.0
2006-12-21 13:35:00,232.056,232.11,232.024,232.11,49100001.0
2006-12-21 13:36:00,232.094,232.094,232.077,232.088,40400000.0
2006-12-21 13:37:00,232.087,232.091,232.031,232.039,79299999.0
2006-12-21 13:38:00,232.046,232.055,232.016,232.042,32899999.0
2006-12-21 13:39:00,232.096,232.104,232.085,232.093,46600000.0
2006-12-21 13:40:00,232.078,232.079,232.057,232.06,60100001.0
2006-12-21 13:41:00,232.083,232.083,232.05,232.055,32300000.0
2006-12-21 13:42:00,232.048,232.053,232.031,232.046,32900000.0
2006-12-21 13:43:00,232.041,232.076,232.015,232.027,41900001.0
2006-12-21 13:44:00,232.031,232.035,231.998,232.013,66300000.0
2006-12-21 13:45:00,232.02,232.053,232.02,232.053,43900000.0
2006-12-21 13:46:00,232.058,232.083,232.045,232.045,60499999.0
2006-12-21 13:47:00,232.045,232.045,232.026,232.035,77200001.0
2006-12-21 13:48:00,232.046,232.068,232.022,232.042,59900000.0
2006-12-21 13:49:00,232.05,232.05,232.021,232.035,39100001.0
2006-12-21 13:50:00,232.047,232.049,232.013,232.015,61600000.0
2006-12-21 13:51:00,231.999,232.019,231.967,231.994,52100000.0
2006-12-21 13:52:00,232.002,232.01,231.982,231.985,85600000.0
2006-12-21 13:53:00,231.985,232.027,231.985,232.027,44600000.0
2006-12-21 13:54:00,232.034,232.067,232.029,232.057,75099999.0
2006-12-21 13:55:00,232.046,232.079,232.038,232.079,53399999.0
2006-12-21 13:56:00,232.077,232.096,232.05,232.05,27700000.0
2006-12-21 13:57:00,232.052,232.054,232.004,232.032,41300000.0
2006-12-21 13:58:00,232.012,232.012,231.926,231.949,47700000.0
2006-12-21 13:59:00,231.968,231.998,231.954,231.995,31700000.0
2006-12-21 14:00:00,231.972,231.972,231.916,231.943,57599999.0
2006-12-21 14:01:00,231.926,231.926,231.872,231.874,37099999.0
2006-12-21 14:02:00,231.848,231.919,231.836,231.904,53499999.0
2006-12-21 14:03:00,231.881,231.906,231.879,231.898,68200002.0
2006-12-21 14:04:00,231.868,231.882,231.864,231.882,44299999.0
2006-12-21 14:05:00,231.904,231.98,231.904,231.98,17300000.0
2006-12-21 14:06:00,231.989,232.018,231.986,232.01,40800000.0
2006-12-21 14:07:00,232.007,232.007,231.978,231.98,14000000.0
2006-12-21 14:08:00,231.962,231.962,231.927,231.946,54700000.0
2006-12-21 14:09:00,231.946,231.958,231.94,231.95,74899999.0
2006-12-21 14:10:00,231.934,231.956,231.908,231.95,42700000.0
2006-12-21 14:11:00,231.949,231.961,231.89,231.943,35400000.0
2006-12-21 14:12:00,231.956,231.982,231.954,231.968,39700000.0
2006-12-21 14:13:00,231.959,231.991,231.943,231.979,50000000.0
2006-12-21 14:14:00,231.997,232.004,231.949,231.997,46300000.0
2006-12-21 14:15:00,232.004,232.027,231.997,232.007,36700000.0
2006-12-21 14:16:00,232.009,232.023,231.98,232.023,53299999.0
2006-12-21 14:17:00,231.986,231.998,231.934,231.935,41900000.0
2006-12-21 14:18:00,231.946,231.968,231.929,231.942,74700001.0
2006-12-21 14:19:00,231.94,231.986,231.94,231.969,28000000.0
2006-12-21 14:20:00,231.956,231.988,231.931,231.988,77900000.0
2006-12-21 14:21:00,231.977,231.986,231.962,231.962,33700000.0
2006-12-21 14:22:00,231.944,231.981,231.942,231.964,45800000.0
2006-12-21 14:23:00,231.967,231.981,231.962,231.977,23600000.0
2006-12-21 14:24:00,231.972,231.972,231.89,231.89,52200001.0
2006-12-21 14:25:00,231.952,231.987,231.952,231.987,46700000.0
2006-12-21 14:26:00,231.95,231.95,231.899,231.899,35100000.0
2006-12-21 14:27:00,231.909,231.972,231.909,231.972,90099999.0
2006-12-21 14:28:00,231.969,231.977,231.918,231.936,47900000.0
2006-12-21 14:29:00,231.93,231.959,231.93,231.958,31600000.0
2006-12-21 14:30:00,231.957,231.969,231.931,231.944,55700000.0
2006-12-21 14:31:00,231.928,231.943,231.922,231.926,63200000.0
2006-12-21 14:32:00,231.94,231.94,231.896,231.926,45500000.0
2006-12-21 14:33:00,231.93,231.936,231.916,231.925,39800000.0
2006-12-21 14:34:00,231.933,231.95,231.911,231.948,47200000.0
2006-12-21 14:35:00,231.943,231.943,231.917,231.938,56900000.0
2006-12-21 14:36:00,231.937,231.937,231.883,231.883,49000000.0
2006-12-21 14:37:00,231.867,231.887,231.843,231.843,58500000.0
2006-12-21 14:38:00,231.829,231.852,231.825,231.848,45200000.0
2006-12-21 14:39:00,231.837,231.856,231.821,231.85,125000001.0
2006-12-21 14:40:00,231.87,231.923,231.87,231.923,17200000.0
2006-12-21 14:41:00,231.928,231.928,231.9,231.9,39500000.0
2006-12-21 14:42:00,231.896,231.896,231.858,231.867,44600000.0
2006-12-21 14:43:00,231.838,231.838,231.795,231.795,52500000.0
2006-12-21 14:44:00,231.785,231.841,231.785,231.841,47300000.0
2006-12-21 14:45:00,231.839,231.878,231.839,231.858,38000000.0
2006-12-21 14:46:00,231.867,231.873,231.854,231.867,37900000.0
2006-12-21 14:47:00,231.854,231.896,231.827,231.886,49900001.0
2006-12-21 14:48:00,231.901,231.901,231.851,231.879,29200000.0
2006-12-21 14:49:00,231.884,231.896,231.864,231.871,40500000.0
2006-12-21 14:50:00,231.88,231.88,231.854,231.864,46800000.0
2006-12-21 14:51:00,231.853,231.89,231.841,231.878,63200000.0
2006-12-21 14:52:00,231.875,231.877,231.846,231.873,33100000.0
2006-12-21 14:53:00,231.894,231.92,231.884,231.895,26200000.0
2006-12-21 14:54:00,231.9,231.942,231.893,231.942,70200000.0
2006-12-21 14:55:00,231.937,231.943,231.896,231.943,37100000.0
2006-12-21 14:56:00,231.951,231.964,231.945,231.95,54600000.0
2006-12-21 14:57:00,231.978,231.982,231.922,231.945,54600000.0
2006-12-21 14:58:00,231.975,231.975,231.954,231.954,46500001.0
2006-12-21 14:59:00,231.936,231.972,231.932,231.972,39800000.0
2006-12-21 15:00:00,231.976,231.976,231.946,231.947,40700000.0
2006-12-21 15:01:00,231.958,231.965,231.934,231.934,18100000.0
2006-12-21 15:02:00,231.94,231.974,231.939,231.971,49900000.0
2006-12-21 15:03:00,231.969,231.981,231.968,231.968,45700001.0
2006-12-21 15:04:00,231.969,231.99,231.969,231.99,14700000.0
2006-12-21 15:05:00,231.981,231.994,231.976,231.98,45400000.0
2006-12-21 15:06:00,231.982,231.986,231.971,231.98,73200000.0
2006-12-21 15:07:00,231.973,231.981,231.949,231.975,47400000.0
2006-12-21 15:08:00,231.962,231.992,231.962,231.978,58200001.0
2006-12-21 15:09:00,231.962,231.962,231.91,231.91,54900000.0
2006-12-21 15:10:00,231.902,231.98,231.902,231.975,32800000.0
2006-12-21 15:11:00,231.951,231.973,231.951,231.973,75000001.0
2006-12-21 15:12:00,231.953,231.977,231.933,231.977,97100000.0
2006-12-21 15:13:00,231.965,232.0,231.962,232.0,78000000.0
2006-12-21 15:14:00,231.989,232.002,231.98,231.98,25000000.0
2006-12-21 15:15:00,232.013,232.032,231.991,232.006,66200002.0
2006-12-21 15:16:00,232.022,232.022,231.985,232.014,59300000.0
2006-12-21 15:17:00,232.03,232.03,231.983,231.983,33400000.0
2006-12-21 15:18:00,231.953,231.994,231.951,231.994,39400000.0
2006-12-21 15:19:00,231.985,231.991,231.932,231.991,74700000.0
2006-12-21 15:20:00,231.984,232.0,231.914,231.929,38200000.0
2006-12-21 15:21:00,231.921,231.922,231.886,231.903,50500000.0
2006-12-21 15:22:00,231.889,231.934,231.889,231.922,31100000.0
2006-12-21 15:23:00,231.914,231.955,231.914,231.953,51500000.0
2006-12-21 15:24:00,231.966,232.01,231.966,231.99,51900000.0
2006-12-21 15:25:00,231.987,232.008,231.977,231.985,42300000.0
2006-12-21 15:26:00,231.994,232.01,231.977,232.007,57900000.0
2006-12-21 15:27:00,231.988,232.025,231.979,232.0,56200000.0
2006-12-21 15:28:00,231.988,231.988,231.906,231.913,44800000.0
2006-12-21 15:29:00,231.878,231.892,231.755,231.797,57200000.0
2006-12-21 15:30:00,231.81,231.971,231.758,231.967,65900001.0
2006-12-21 15:31:00,231.969,231.97,231.929,231.945,58200000.0
2006-12-21 15:32:00,231.948,231.979,231.937,231.958,27900000.0
2006-12-21 15:33:00,231.987,231.99,231.965,231.977,46700000.0
2006-12-21 15:34:00,231.992,231.992,231.96,231.982,45700000.0
2006-12-21 15:35:00,231.974,231.99,231.956,231.973,58000000.0
2006-12-21 15:36:00,231.98,231.98,231.926,231.944,54100001.0
2006-12-21 15:37:00,231.9,231.92,231.872,231.872,27500000.0
2006-12-21 15:38:00,231.867,231.867,231.837,231.841,52000000.0
2006-12-21 15:39:00,231.84,231.866,231.84,231.857,41900000.0
2006-12-21 15:40:00,231.873,231.873,231.85,231.85,46600000.0
2006-12-21 15:41:00,231.877,231.894,231.855,231.87,48800000.0
2006-12-21 15:42:00,231.86,231.934,231.855,231.922,57300000.0
2006-12-21 15:43:00,231.913,231.936,231.885,231.9,31000000.0
2006-12-21 15:44:00,231.893,231.893,231.868,231.884,51300000.0
2006-12-21 15:45:00,231.863,231.876,231.844,231.872,72999998.0
2006-12-21 15:46:00,231.915,231.925,231.869,231.899,36500000.0
2006-12-21 15:47:00,231.907,231.914,231.873,231.873,73700000.0
2006-12-21 15:48:00,231.876,231.887,231.867,231.887,53400001.0
2006-12-21 15:49:00,231.88,231.915,231.866,231.915,43700000.0
2006-12-21 15:50:00,231.926,231.938,231.892,231.912,50200000.0
2006-12-21 15:51:00,231.911,231.949,231.898,231.949,65800000.0
2006-12-21 15:52:00,231.933,231.974,231.921,231.958,47800000.0
2006-12-21 15:53:00,231.974,231.974,231.924,231.924,50200000.0
2006-12-21 15:54:00,231.923,231.98,231.899,231.98,73900000.0
2006-12-21 15:55:00,231.972,232.002,231.959,232.002,30100000.0
2006-12-21 15:56:00,232.025,232.037,231.98,231.98,53600000.0
2006-12-21 15:57:00,231.984,232.025,231.965,231.971,57400000.0
2006-12-21 15:58:00,231.977,231.983,231.97,231.98,59300000.0
2006-12-21 15:59:00,231.997,232.0,231.967,231.985,43000000.0
2006-12-21 16:00:00,231.995,232.008,231.928,231.972,94200000.0
2006-12-21 16:01:00,231.973,232.006,231.967,232.006,33200000.0
2006-12-21 16:02:00,231.982,231.987,231.962,231.964,37800000.0
2006-12-21 16:03:00,231.963,231.966,231.94,231.952,85900000.0
2006-12-21 16:04:00,231.963,231.967,231.95,231.955,26700000.0
2006-12-21 16:05:00,231.952,231.963,231.914,231.923,70900000.0
2006-12-21 16:06:00,231.945,231.989,231.945,231.955,54900000.0
2006-12-21 16:07:00,231.948,232.008,231.948,231.979,34700000.0
2006-12-21 16:08:00,231.945,231.99,231.922,231.99,47400000.0
2006-12-21 16:09:00,231.971,231.992,231.971,231.988,39600000.0
2006-12-21 16:10:00,231.972,231.98,231.961,231.98,45100000.0
2006-12-21 16:11:00,231.987,231.987,231.924,231.949,49599999.0
2006-12-21 16:12:00,231.967,231.975,231.954,231.959,28600000.0
2006-12-21 16:13:00,231.961,231.99,231.961,231.99,21200000.0
2006-12-21 16:14:00,231.984,231.992,231.962,231.962,45300000.0
2006-12-21 16:15:00,231.99,232.022,231.99,232.007,34700000.0
2006-12-21 16:16:00,231.98,231.998,231.967,231.998,75699999.0
2006-12-21 16:17:00,232.007,232.043,231.989,231.989,26600000.0
2006-12-21 16:18:00,231.957,231.995,231.957,231.975,21500000.0
2006-12-21 16:19:00,231.991,232.002,231.968,232.002,25100000.0
2006-12-21 16:20:00,231.992,231.992,231.962,231.962,40900000.0
2006-12-21 16:21:00,231.956,231.99,231.935,231.975,41700000.0
2006-12-21 16:22:00,232.007,232.025,231.947,231.947,83200001.0
2006-12-21 16:23:00,232.007,232.049,231.99,231.99,77200000.0
2006-12-21 16:24:00,231.981,231.981,231.959,231.963,31500000.0
2006-12-21 16:25:00,231.963,231.976,231.946,231.976,44200000.0
2006-12-21 16:26:00,231.969,231.994,231.967,231.975,77899999.0
2006-12-21 16:27:00,231.943,231.943,231.928,231.936,29400000.0
2006-12-21 16:28:00,231.935,231.935,231.893,231.901,61800000.0
2006-12-21 16:29:00,231.892,231.898,231.866,231.885,57500000.0
2006-12-21 16:30:00,231.866,231.866,231.836,231.857,53000000.0
2006-12-21 16:31:00,231.862,231.88,231.841,231.863,50900000.0
2006-12-21 16:32:00,231.866,231.866,231.847,231.856,47800000.0
2006-12-21 16:33:00,231.838,231.846,231.824,231.835,40200000.0
2006-12-21 16:34:00,231.802,231.807,231.754,231.754,19200000.0
2006-12-21 16:35:00,231.702,231.753,231.667,231.667,48500000.0
2006-12-21 16:36:00,231.663,231.67,231.628,231.639,60899999.0
2006-12-21 16:37:00,231.654,231.679,231.645,231.658,38400000.0
2006-12-21 16:38:00,231.606,231.63,231.583,231.583,43000000.0
2006-12-21 16:39:00,231.555,231.583,231.549,231.557,43500000.0
2006-12-21 16:40:00,231.544,231.562,231.544,231.547,33700000.0
2006-12-21 16:41:00,231.567,231.615,231.567,231.595,35600000.0
2006-12-21 16:42:00,231.603,231.636,231.602,231.619,85800001.0
2006-12-21 16:43:00,231.631,231.669,231.631,231.657,27900000.0
2006-12-21 16:44:00,231.664,231.695,231.656,231.69,57400000.0
2006-12-21 16:45:00,231.685,231.707,231.668,231.707,71400001.0
2006-12-21 16:46:00,231.716,231.731,231.714,231.721,67899999.0
2006-12-21 16:47:00,231.733,231.733,231.693,231.724,63999999.0
2006-12-21 16:48:00,231.728,231.735,231.677,231.678,56200000.0
2006-12-21 16:49:00,231.69,231.717,231.69,231.709,33100000.0
2006-12-21 16:50:00,231.706,231.765,231.706,231.765,53099999.0
2006-12-21 16:51:00,231.772,231.772,231.725,231.737,103900000.0
2006-12-21 16:52:00,231.745,231.779,231.745,231.777,26500000.0
2006-12-21 16:53:00,231.753,231.781,231.709,231.773,75200000.0
2006-12-21 16:54:00,231.783,231.8,231.778,231.778,52700000.0
2006-12-21 16:55:00,231.786,231.832,231.786,231.823,54200000.0
2006-12-21 16:56:00,231.824,231.828,231.793,231.809,49100000.0
2006-12-21 16:57:00,231.803,231.803,231.732,231.732,41800001.0
2006-12-21 16:58:00,231.723,231.744,231.703,231.731,40200000.0
2006-12-21 16:59:00,231.716,231.777,231.713,231.775,66700000.0
2006-12-21 17:00:00,231.805,231.813,231.74,231.74,110900001.0
2006-12-21 17:01:00,231.755,231.806,231.755,231.77,42600000.0
2006-12-21 17:02:00,231.763,231.786,231.752,231.786,37600000.0
2006-12-21 17:03:00,231.802,231.816,231.783,231.794,73300001.0
2006-12-21 17:04:00,231.816,231.823,231.792,231.807,74099999.0
2006-12-21 17:05:00,231.825,231.86,231.815,231.846,31000000.0
2006-12-21 17:06:00,231.874,231.874,231.839,231.869,19500000.0
2006-12-21 17:07:00,231.839,231.868,231.813,231.868,49100000.0
2006-12-21 17:08:00,231.879,231.972,231.879,231.95,35900000.0
2006-12-21 17:09:00,231.945,231.963,231.945,231.963,19100000.0
2006-12-21 17:10:00,231.969,231.987,231.964,231.968,59200000.0
2006-12-21 17:11:00,231.973,231.999,231.963,231.982,49800000.0
2006-12-21 17:12:00,231.992,232.009,231.982,232.006,30300000.0
2006-12-21 17:13:00,232.015,232.024,231.959,231.961,74900000.0
2006-12-21 17:14:00,231.987,231.996,231.984,231.99,47200000.0
2006-12-21 17:15:00,232.006,232.006,231.965,231.997,42500000.0
2006-12-21 17:16:00,231.985,232.005,231.972,231.975,40599999.0
2006-12-21 17:17:00,231.971,231.992,231.971,231.979,64100000.0
2006-12-21 17:18:00,231.974,232.004,231.945,231.999,51599999.0
2006-12-21 17:19:00,232.007,232.015,231.973,232.004,101400000.0
2006-12-21 17:20:00,232.003,232.048,232.001,232.017,56600000.0
2006-12-21 17:21:00,232.021,232.035,232.0,232.0,57200001.0
2006-12-21 17:22:00,232.007,232.062,232.007,232.044,21100000.0
2006-12-21 17:23:00,232.049,232.049,232.019,232.042,59500001.0
2006-12-21 17:24:00,232.057,232.076,232.055,232.071,70600000.0
2006-12-21 17:25:00,232.035,232.056,232.012,232.032,28100000.0
2006-12-21 17:26:00,232.004,232.041,231.979,232.025,98800001.0
2006-12-21 17:27:00,232.003,232.022,232.003,232.021,37000001.0
2006-12-21 17:28:00,232.003,232.014,231.993,232.001,48800000.0
2006-12-21 17:29:00,232.004,232.015,231.984,232.015,57200001.0
2006-12-21 17:30:00,232.008,232.032,232.008,232.024,67899999.0
2006-12-21 17:31:00,232.022,232.044,232.016,232.035,71700000.0
2006-12-21 17:32:00,232.057,232.067,231.98,232.03,54099999.0
2006-12-21 17:33:00,232.048,232.071,232.022,232.042,31900000.0
2006-12-21 17:34:00,232.031,232.038,232.002,232.002,33300000.0
2006-12-21 17:35:00,231.985,232.005,231.985,231.985,34300000.0
2006-12-21 17:36:00,231.99,232.036,231.989,232.036,74500000.0
2006-12-21 17:37:00,232.059,232.083,232.059,232.083,26800000.0
2006-12-21 17:38:00,232.069,232.084,232.061,232.08,32800000.0
2006-12-21 17:39:00,232.063,232.065,232.047,232.065,55100000.0
2006-12-21 17:40:00,232.071,232.113,232.071,232.101,18100000.0
2006-12-21 17:41:00,232.121,232.121,232.112,232.112,56800000.0
2006-12-21 17:42:00,232.107,232.115,232.087,232.087,51000000.0
2006-12-21 17:43:00,232.098,232.117,232.079,232.099,63400000.0
2006-12-21 17:44:00,232.119,232.128,232.112,232.121,65500001.0
2006-12-21 17:45:00,232.129,232.129,232.067,232.098,65200001.0
2006-12-21 17:46:00,232.112,232.118,232.09,232.091,59700000.0
2006-12-21 17:47:00,232.117,232.147,232.113,232.125,36300000.0
2006-12-21 17:48:00,232.14,232.159,232.14,232.14,33900000.0
2006-12-21 17:49:00,232.167,232.221,232.162,232.221,40099999.0
2006-12-21 17:50:00,232.208,232.208,232.16,232.16,59100000.0
2006-12-21 17:51:00,232.175,232.211,232.172,232.172,68099999.0
2006-12-21 17:52:00,232.182,232.183,232.153,232.183,39800000.0
2006-12-21 17:53:00,232.191,232.202,232.178,232.185,47600000.0
2006-12-21 17:54:00,232.177,232.205,232.17,232.2,27200000.0
2006-12-21 17:55:00,232.221,232.283,232.221,232.283,27000000.0
2006-12-21 17:56:00,232.258,232.294,232.249,232.27,56700000.0
2006-12-21 17:57:00,232.248,232.26,232.23,232.257,48000000.0
2006-12-21 17:58:00,232.248,232.254,232.227,232.231,87600000.0
2006-12-21 17:59:00,232.244,232.314,232.244,232.29,53300000.0
2006-12-21 18:00:00,232.315,232.324,232.283,232.292,39300000.0
2006-12-21 18:01:00,232.314,232.339,232.285,232.31,487499998.0
2006-12-21 18:02:00,232.341,232.341,232.289,232.313,701800001.0
2006-12-21 18:03:00,232.308,232.322,232.286,232.293,634700000.0
2006-12-21 18:04:00,232.301,232.317,232.278,232.31,502999998.0
2006-12-21 18:05:00,232.302,232.339,232.284,232.284,709299998.0
2006-12-21 18:06:00,232.27,232.295,232.248,232.253,617699998.0
2006-12-21 18:07:00,232.243,232.283,232.242,232.245,802900004.0
2006-12-21 18:08:00,232.253,232.279,232.24,232.268,664400001.0
2006-12-21 18:09:00,232.263,232.275,232.244,232.252,438100000.0
2006-12-21 18:10:00,232.26,232.273,232.223,232.23,530400002.0
2006-12-21 18:11:00,232.224,232.224,232.171,232.212,352500001.0
2006-12-21 18:12:00,232.2,232.213,232.175,232.175,339400001.0
2006-12-21 18:13:00,232.176,232.209,232.153,232.173,451700002.0
2006-12-21 18:14:00,232.175,232.207,232.157,232.172,580299999.0
2006-12-21 18:15:00,232.177,232.197,232.148,232.148,671500003.0
2006-12-21 18:16:00,232.147,232.2,232.138,232.174,632999999.0
2006-12-21 18:17:00,232.175,232.176,232.143,232.164,240000004.0
2006-12-21 18:18:00,232.157,232.218,232.156,232.205,478000002.0
2006-12-21 18:19:00,232.194,232.209,232.164,232.192,497299999.0
2006-12-21 18:20:00,232.203,232.214,232.164,232.194,596999999.0
2006-12-21 18:21:00,232.187,232.206,232.164,232.19,609999997.0
2006-12-21 18:22:00,232.2,232.222,232.182,232.222,551499999.0
2006-12-21 18:23:00,232.209,232.231,232.197,232.204,858900001.0
2006-12-21 18:24:00,232.187,232.207,232.165,232.197,604200001.0
2006-12-21 18:25:00,232.215,232.215,232.184,232.191,492299998.0
2006-12-21 18:26:00,232.202,232.208,232.169,232.18,354500000.0
2006-12-21 18:27:00,232.182,232.204,232.17,232.175,366500000.0
2006-12-21 18:28:00,232.174,232.174,232.121,232.121,397500001.0
2006-12-21 18:29:00,232.124,232.154,232.122,232.123,399400000.0
2006-12-21 18:30:00,232.127,232.14,232.073,232.073,374700000.0
2006-12-21 18:31:00,232.071,232.08,232.046,232.07,340499999.0
2006-12-21 18:32:00,232.067,232.085,232.053,232.062,457200000.0
2006-12-21 18:33:00,232.058,232.058,232.013,232.013,453100001.0
2006-12-21 18:34:00,232.015,232.018,231.977,232.002,568499997.0
2006-12-21 18:35:00,231.988,231.994,231.961,231.97,361400000.0
2006-12-21 18:36:00,231.963,231.997,231.935,231.975,276499997.0
2006-12-21 18:37:00,231.987,231.992,231.951,231.957,232900001.0
2006-12-21 18:38:00,231.959,231.964,231.916,231.961,170800000.0
2006-12-21 18:39:00,231.957,231.976,231.94,231.945,103500000.0
2006-12-21 18:40:00,231.948,231.963,231.925,231.925,291600001.0
2006-12-21 18:41:00,231.91,231.938,231.897,231.938,300599998.0
2006-12-21 18:42:00,231.945,231.955,231.928,231.928,293599999.0
2006-12-21 18:43:00,231.908,231.93,231.87,231.879,176399998.0
2006-12-21 18:44:00,231.89,231.948,231.88,231.89,383900001.0
2006-12-21 18:45:00,231.882,231.9,231.872,231.887,181599999.0
2006-12-21 18:46:00,231.883,231.912,231.863,231.882,167600000.0
2006-12-21 18:47:00,231.861,231.861,231.823,231.824,131300003.0
2006-12-21 18:48:00,231.835,231.87,231.766,231.87,139899999.0
2006-12-21 18:49:00,231.874,231.899,231.845,231.882,168600000.0
2006-12-21 18:50:00,231.853,231.868,231.829,231.856,252899999.0
2006-12-21 18:51:00,231.86,231.894,231.856,231.879,187400001.0
2006-12-21 18:52:00,231.891,231.908,231.882,231.89,276900000.0
2006-12-21 18:53:00,231.907,231.911,231.87,231.87,281400001.0
2006-12-21 18:54:00,231.912,231.925,231.898,231.909,276799998.0
2006-12-21 18:55:00,231.918,231.929,231.873,231.906,226000000.0
2006-12-21 18:56:00,231.929,231.948,231.923,231.923,29000000.0
2006-12-21 18:57:00,231.926,231.949,231.916,231.948,182200000.0
2006-12-21 18:58:00,231.955,231.959,231.926,231.959,237800000.0
2006-12-21 18:59:00,231.947,231.964,231.884,231.884,303200000.0
2006-12-21 19:00:00,231.935,232.056,231.864,232.019,73900000.0
2006-12-21 19:01:00,232.023,232.024,231.914,231.96,102700000.0
2006-12-21 19:02:00,231.955,231.995,231.926,231.967,231499999.0
2006-12-21 19:03:00,231.968,231.986,231.943,231.964,297100000.0
2006-12-21 19:04:00,231.965,232.01,231.95,231.985,160700000.0
2006-12-21 19:05:00,232.004,232.047,231.98,232.03,176800001.0
2006-12-21 19:06:00,232.036,232.063,231.976,232.015,410900002.0
2006-12-21 19:07:00,232.02,232.049,232.006,232.037,323999998.0
2006-12-21 19:08:00,232.04,232.092,232.039,232.057,406599999.0
2006-12-21 19:09:00,232.086,232.097,232.071,232.071,168800002.0
2006-12-21 19:10:00,232.049,232.072,232.035,232.048,164500000.0
2006-12-21 19:11:00,232.059,232.07,232.046,232.057,51900000.0
2006-12-21 19:12:00,232.072,232.093,232.068,232.09,108699999.0
2006-12-21 19:13:00,232.092,232.114,232.076,232.088,165500001.0
2006-12-21 19:14:00,232.097,232.122,232.051,232.07,181700000.0
2006-12-21 19:15:00,232.074,232.082,232.061,232.068,298299996.0
2006-12-21 19:16:00,232.087,232.111,232.087,232.093,25700000.0
2006-12-21 19:17:00,232.115,232.135,232.1,232.125,174300002.0
2006-12-21 19:18:00,232.113,232.121,232.058,232.058,157400001.0
2006-12-21 19:19:00,232.072,232.103,232.052,232.07,235299999.0
2006-12-21 19:20:00,232.063,232.08,232.052,232.062,155500000.0
2006-12-21 19:21:00,232.063,232.088,232.048,232.048,149699998.0
2006-12-21 19:22:00,232.046,232.07,232.046,232.07,102500000.0
2006-12-21 19:23:00,232.062,232.088,232.02,232.058,404100002.0
2006-12-21 19:24:00,232.063,232.106,232.057,232.089,82700000.0
2006-12-21 19:25:00,232.077,232.082,232.037,232.058,258699999.0
2006-12-21 19:26:00,232.053,232.086,232.042,232.053,531600000.0
2006-12-21 19:27:00,232.043,232.081,232.043,232.055,248500000.0
2006-12-21 19:28:00,232.068,232.096,232.052,232.088,265100000.0
2006-12-21 19:29:00,232.088,232.088,232.04,232.047,65700000.0
2006-12-21 19:30:00,232.025,232.046,232.0,232.003,183100000.0
2006-12-21 19:31:00,231.985,232.002,231.985,231.985,167600000.0
2006-12-21 19:32:00,231.985,232.01,231.984,231.985,378299996.0
2006-12-21 19:33:00,231.993,232.055,231.993,232.034,199999998.0
2006-12-21 19:34:00,232.025,232.056,232.014,232.04,167700000.0
2006-12-21 19:35:00,232.031,232.066,232.022,232.058,238399998.0
2006-12-21 19:36:00,232.067,232.083,232.054,232.068,229800000.0
2006-12-21 19:37:00,232.059,232.059,232.003,232.024,63600000.0
2006-12-21 19:38:00,232.03,232.03,231.984,231.988,154500001.0
2006-12-21 19:39:00,231.98,232.014,231.975,232.0,188699998.0
2006-12-21 19:40:00,232.0,232.0,231.948,231.953,272799999.0
2006-12-21 19:41:00,231.945,231.945,231.918,231.929,357300000.0
2006-12-21 19:42:00,231.945,231.963,231.925,231.925,163699999.0
2006-12-21 19:43:00,231.918,231.932,231.907,231.92,47000000.0
2006-12-21 19:44:00,231.899,231.939,231.87,231.919,179100000.0
2006-12-21 19:45:00,231.925,231.949,231.911,231.949,107200000.0
2006-12-21 19:46:00,231.96,231.96,231.911,231.948,122399999.0
2006-12-21 19:47:00,231.951,231.953,231.941,231.952,40300000.0
2006-12-21 19:48:00,231.939,231.962,231.921,231.941,253600000.0
2006-12-21 19:49:00,231.94,231.971,231.94,231.95,180700001.0
2006-12-21 19:50:00,231.953,231.993,231.926,231.97,204100000.0
2006-12-21 19:51:00,231.966,231.984,231.945,231.945,138700000.0
2006-12-21 19:52:00,231.953,231.981,231.924,231.973,183100000.0
2006-12-21 19:53:00,231.985,231.992,231.964,231.964,142100000.0
2006-12-21 19:54:00,231.957,231.986,231.946,231.975,193300001.0
2006-12-21 19:55:00,231.982,231.998,231.966,231.997,46000000.0
2006-12-21 19:56:00,232.001,232.005,231.974,232.002,119800001.0
2006-12-21 19:57:00,231.996,232.014,231.966,231.983,122000000.0
2006-12-21 19:58:00,231.968,231.992,231.919,231.983,266299999.0
2006-12-21 19:59:00,231.965,231.971,231.937,231.937,218700001.0
2006-12-21 20:00:00,231.941,231.976,231.939,231.967,98800000.0
2006-12-21 20:01:00,231.98,232.015,231.972,231.972,142300003.0
2006-12-21 20:02:00,231.969,231.989,231.963,231.963,177100001.0
2006-12-21 20:03:00,231.961,231.984,231.961,231.979,119400001.0
2006-12-21 20:04:00,231.978,232.0,231.978,231.982,162800000.0
2006-12-21 20:05:00,231.984,232.014,231.977,231.977,129000000.0
2006-12-21 20:06:00,231.968,232.0,231.947,231.947,204700000.0
2006-12-21 20:07:00,231.936,231.946,231.878,231.908,146300000.0
2006-12-21 20:08:00,231.917,231.976,231.91,231.963,180500001.0
2006-12-21 20:09:00,231.962,231.977,231.91,231.954,138200000.0
2006-12-21 20:10:00,231.957,231.971,231.936,231.952,123600001.0
2006-12-21 20:11:00,231.95,231.977,231.909,231.944,203100000.0
2006-12-21 20:12:00,231.947,232.008,231.947,231.97,516699999.0
2006-12-21 20:13:00,231.979,232.013,231.963,232.013,199800003.0
2006-12-21 20:14:00,232.026,232.039,232.005,232.027,255700000.0
2006-12-21 20:15:00,232.031,232.037,231.993,231.993,296599998.0
2006-12-21 20:16:00,231.973,232.003,231.966,231.976,191500000.0
2006-12-21 20:17:00,231.978,232.011,231.976,231.998,69400000.0
2006-12-21 20:18:00,232.006,232.01,231.949,231.95,146700001.0
2006-12-21 20:19:00,231.95,231.992,231.932,231.979,218199998.0
2006-12-21 20:20:00,231.972,232.006,231.967,231.988,261600000.0
2006-12-21 20:21:00,231.985,232.018,231.974,232.013,187800000.0
2006-12-21 20:22:00,232.017,232.017,231.981,232.005,257900001.0
2006-12-21 20:23:00,231.996,231.996,231.956,231.962,148299998.0
2006-12-21 20:24:00,231.986,231.999,231.965,231.965,182300000.0
2006-12-21 20:25:00,231.966,231.997,231.966,231.978,254200001.0
2006-12-21 20:26:00,231.968,231.981,231.917,231.955,361799998.0
2006-12-21 20:27:00,231.945,231.984,231.926,231.984,218499999.0
2006-12-21 20:28:00,231.988,232.01,231.958,231.975,372300001.0
2006-12-21 20:29:00,231.976,231.994,231.924,231.924,477100001.0
2006-12-21 20:30:00,231.924,231.949,231.905,231.908,525400002.0
2006-12-21 20:31:00,231.925,231.972,231.925,231.956,394800000.0
2006-12-21 20:32:00,231.952,231.983,231.934,231.967,564700002.0
2006-12-21 20:33:00,231.955,231.98,231.922,231.98,194099999.0
2006-12-21 20:34:00,231.982,231.998,231.968,231.97,124400000.0
2006-12-21 20:35:00,231.951,231.966,231.872,231.928,105500001.0
2006-12-21 20:36:00,231.912,231.913,231.885,231.885,112900000.0
2006-12-21 20:37:00,231.891,231.95,231.891,231.928,121100000.0
2006-12-21 20:38:00,231.919,231.922,231.881,231.899,214600001.0
2006-12-21 20:39:00,231.943,232.015,231.917,232.015,221100001.0
2006-12-21 20:40:00,232.028,232.028,231.959,231.964,340700000.0
2006-12-21 20:41:00,231.957,231.957,231.924,231.924,135199999.0
2006-12-21 20:42:00,231.934,232.019,231.934,232.019,216500000.0
2006-12-21 20:43:00,232.018,232.057,232.018,232.033,327899998.0
2006-12-21 20:44:00,232.035,232.067,232.024,232.067,370300001.0
2006-12-21 20:45:00,232.077,232.077,232.043,232.055,268500001.0
2006-12-21 20:46:00,232.033,232.034,231.982,232.024,243200000.0
2006-12-21 20:47:00,232.032,232.071,232.032,232.045,252600001.0
2006-12-21 20:48:00,232.045,232.049,231.964,231.994,249200000.0
2006-12-21 20:49:00,231.99,231.991,231.963,231.968,122100000.0
2006-12-21 20:50:00,231.958,231.978,231.922,231.963,392100000.0
2006-12-21 20:51:00,231.98,232.001,231.947,231.983,129400001.0
2006-12-21 20:52:00,231.996,232.017,231.98,232.017,83600000.0
2006-12-21 20:53:00,232.019,232.031,232.011,232.019,233700000.0
2006-12-21 20:54:00,232.02,232.033,231.957,232.031,169300000.0
2006-12-21 20:55:00,232.03,232.044,231.972,232.02,308900000.0
2006-12-21 20:56:00,231.962,232.028,231.959,231.999,249600002.0
2006-12-21 20:57:00,232.0,232.042,231.984,232.042,300799999.0
2006-12-21 20:58:00,232.038,232.06,232.004,232.04,305000000.0
2006-12-21 20:59:00,232.033,232.052,231.993,232.04,473000003.0
2006-12-21 21:00:00,232.03,232.061,232.023,232.041,451200001.0
2006-12-21 21:01:00,232.046,232.06,232.03,232.037,385399999.0
2006-12-21 21:02:00,232.035,232.052,232.025,232.043,215700001.0
2006-12-21 21:03:00,232.039,232.06,232.032,232.035,245100001.0
2006-12-21 21:04:00,232.032,232.047,232.009,232.035,105400002.0
2006-12-21 21:05:00,232.044,232.07,232.001,232.058,172500001.0
2006-12-21 21:06:00,232.061,232.069,232.049,232.05,173799999.0
2006-12-21 21:07:00,232.079,232.111,232.047,232.056,264799998.0
2006-12-21 21:08:00,232.056,232.08,232.048,232.08,182200000.0
2006-12-21 21:09:00,232.092,232.114,232.092,232.093,87500000.0
2006-12-21 21:10:00,232.104,232.104,232.068,232.087,58200000.0
2006-12-21 21:11:00,232.081,232.085,232.055,232.065,68900000.0
2006-12-21 21:12:00,232.058,232.083,232.058,232.075,93900001.0
2006-12-21 21:13:00,232.082,232.098,232.066,232.075,139900000.0
2006-12-21 21:14:00,232.078,232.108,232.075,232.075,364500003.0
2006-12-21 21:15:00,232.077,232.101,232.072,232.095,309599999.0
2006-12-21 21:16:00,232.051,232.102,232.041,232.095,75500000.0
2006-12-21 21:17:00,232.108,232.131,232.101,232.101,210000000.0
2006-12-21 21:18:00,232.122,232.138,232.112,232.127,135600000.0
2006-12-21 21:19:00,232.116,232.144,232.11,232.128,186399999.0
2006-12-21 21:20:00,232.13,232.152,232.115,232.152,421400000.0
2006-12-21 21:21:00,232.19,232.19,232.152,232.152,217299998.0
2006-12-21 21:22:00,232.154,232.187,232.12,232.151,273400002.0
2006-12-21 21:23:00,232.147,232.203,232.146,232.199,177700001.0
2006-12-21 21:24:00,232.195,232.215,232.172,232.19,173699999.0
2006-12-21 21:25:00,232.203,232.222,232.196,232.209,254400000.0
2006-12-21 21:26:00,232.195,232.207,232.157,232.187,140900002.0
2006-12-21 21:27:00,232.197,232.197,232.138,232.155,202299999.0
2006-12-21 21:28:00,232.17,232.217,232.167,232.167,142900001.0
2006-12-21 21:29:00,232.158,232.18,232.133,232.178,91999999.0
2006-12-21 21:30:00,232.187,232.201,232.17,232.195,95200000.0
2006-12-21 21:31:00,232.174,232.183,232.159,232.17,92800002.0
2006-12-21 21:32:00,232.172,232.174,232.118,232.16,92800000.0
2006-12-21 21:33:00,232.154,232.179,232.116,232.116,162600000.0
2006-12-21 21:34:00,232.175,232.176,232.139,232.145,132600000.0
2006-12-21 21:35:00,232.14,232.14,232.111,232.111,34200000.0
2006-12-21 21:36:00,232.126,232.126,232.114,232.122,73600000.0
2006-12-21 21:37:00,232.14,232.162,232.132,232.148,111200000.0
2006-12-21 21:38:00,232.153,232.173,232.15,232.159,31100000.0
2006-12-21 21:39:00,232.176,232.183,232.161,232.161,36400000.0
2006-12-21 21:40:00,232.158,232.162,232.145,232.145,54300001.0
2006-12-21 21:41:00,232.135,232.136,232.113,232.123,50600001.0
2006-12-21 21:42:00,232.128,232.149,232.113,232.149,121199998.0
2006-12-21 21:43:00,232.158,232.176,232.143,232.143,51900000.0
2006-12-21 21:44:00,232.135,232.147,232.114,232.114,158100000.0
2006-12-21 21:45:00,232.119,232.136,232.078,232.083,71600000.0
2006-12-21 21:46:00,232.087,232.134,232.073,232.122,124100000.0
2006-12-21 21:47:00,232.121,232.16,232.102,232.15,60900000.0
2006-12-21 21:48:00,232.154,232.154,232.091,232.153,152499998.0
2006-12-21 21:49:00,232.14,232.14,232.096,232.112,70900000.0
2006-12-21 21:50:00,232.137,232.137,232.102,232.115,40700000.0
2006-12-21 21:51:00,232.137,232.161,232.117,232.135,139699999.0
2006-12-21 21:52:00,232.17,232.173,232.124,232.124,22000000.0
2006-12-21 21:53:00,232.118,232.118,232.1,232.105,27400000.0
2006-12-21 21:54:00,232.116,232.117,232.09,232.106,66100000.0
2006-12-21 21:55:00,232.085,232.102,232.063,232.094,60000000.0
2006-12-21 21:56:00,232.112,232.112,232.043,232.043,90700000.0
2006-12-21 21:57:00,232.089,232.112,232.087,232.105,47400000.0
2006-12-21 21:58:00,232.114,232.139,232.109,232.13,52100000.0
2006-12-21 21:59:00,232.145,232.167,232.122,232.127,165100000.0
2006-12-21 22:00:00,232.152,232.198,232.146,232.166,147200000.0
2006-12-21 22:01:00,232.169,232.17,232.142,232.165,211600001.0
2006-12-21 22:02:00,232.161,232.161,232.119,232.119,258500001.0
2006-12-21 22:03:00,232.11,232.11,232.066,232.08,73200000.0
2006-12-21 22:04:00,232.073,232.116,232.022,232.116,159400000.0
2006-12-21 22:05:00,232.13,232.135,232.084,232.115,80100001.0
2006-12-21 22:06:00,232.099,232.107,232.088,232.107,23800000.0
2006-12-21 22:07:00,232.062,232.112,232.062,232.104,48800000.0
2006-12-21 22:08:00,232.1,232.109,232.09,232.092,83000000.0
2006-12-21 22:09:00,232.102,232.113,232.082,232.088,52600000.0
2006-12-21 22:10:00,232.1,232.112,232.077,232.089,60200000.0
2006-12-21 22:11:00,232.069,232.089,232.035,232.052,56200000.0
2006-12-21 22:12:00,232.097,232.097,232.071,232.073,76200000.0
2006-12-21 22:13:00,232.101,232.11,232.082,232.093,65500001.0
2006-12-21 22:14:00,232.081,232.086,232.054,232.054,19900000.0
2006-12-21 22:15:00,232.041,232.043,232.011,232.018,171399999.0
2006-12-21 22:16:00,232.02,232.024,232.01,232.022,215300000.0
2006-12-21 22:17:00,232.007,232.025,231.985,232.0,57800000.0
2006-12-21 22:18:00,232.001,232.001,231.968,231.968,110200000.0
2006-12-21 22:19:00,231.961,231.98,231.955,231.958,49000000.0
2006-12-21 22:20:00,231.958,231.993,231.949,231.989,66600000.0
2006-12-21 22:21:00,231.974,231.974,231.909,231.928,54400000.0
2006-12-21 22:22:00,231.947,231.98,231.943,231.943,47500000.0
2006-12-21 22:23:00,231.949,231.972,231.913,231.972,98200000.0
2006-12-21 22:24:00,231.984,231.998,231.943,231.998,50600000.0
2006-12-21 22:25:00,231.976,232.022,231.955,231.984,89099998.0
2006-12-21 22:26:00,231.966,231.975,231.958,231.973,33100000.0
2006-12-21 22:27:00,231.966,231.977,231.943,231.943,172499999.0
2006-12-21 22:28:00,231.966,231.973,231.956,231.965,47100000.0
2006-12-21 22:29:00,231.962,231.962,231.888,231.943,149900001.0
2006-12-21 22:30:00,231.954,231.963,231.947,231.963,48200000.0
2006-12-21 22:31:00,231.947,231.953,231.918,231.953,46900000.0
2006-12-21 22:32:00,231.952,231.984,231.952,231.961,101000000.0
2006-12-21 22:33:00,231.993,232.007,231.956,231.967,205799999.0
2006-12-21 22:34:00,231.96,231.995,231.96,231.965,362000001.0
2006-12-21 22:35:00,231.965,231.978,231.933,231.933,70000000.0
2006-12-21 22:36:00,231.933,231.966,231.933,231.942,84300000.0
2006-12-21 22:37:00,231.945,231.952,231.941,231.949,78500001.0
2006-12-21 22:38:00,231.96,231.96,231.917,231.917,16400000.0
2006-12-21 22:39:00,231.905,231.927,231.893,231.893,66900001.0
2006-12-21 22:40:00,231.896,231.927,231.89,231.89,62200000.0
2006-12-21 22:41:00,231.901,231.913,231.86,231.913,49900000.0
2006-12-21 22:42:00,231.906,231.918,231.896,231.904,42200000.0
2006-12-21 22:43:00,231.887,231.894,231.878,231.894,43100000.0
2006-12-21 22:44:00,231.905,231.917,231.898,231.904,95299999.0
2006-12-21 22:45:00,231.892,231.944,231.836,231.915,95800000.0
2006-12-21 22:46:00,231.919,231.934,231.861,231.861,51100000.0
2006-12-21 22:47:00,231.901,231.919,231.897,231.916,53400000.0
2006-12-21 22:48:00,231.932,231.932,231.857,231.893,95500000.0
2006-12-21 22:49:00,231.893,231.893,231.865,231.867,32300000.0
2006-12-21 22:50:00,231.886,231.89,231.865,231.886,44300000.0
2006-12-21 22:51:00,231.936,231.937,231.869,231.869,77600000.0
2006-12-21 22:52:00,231.883,231.883,231.869,231.878,72400001.0
2006-12-21 22:53:00,231.883,231.908,231.869,231.908,140200000.0
2006-12-21 22:54:00,231.896,231.908,231.843,231.908,65700000.0
2006-12-21 22:55:00,231.885,231.925,231.885,231.914,83600000.0
2006-12-21 22:56:00,231.916,231.926,231.877,231.877,90700000.0
2006-12-21 22:57:00,231.883,231.936,231.883,231.929,70900001.0
2006-12-21 22:58:00,231.954,231.962,231.944,231.96,32600000.0
2006-12-21 22:59:00,231.948,231.993,231.926,231.985,57900000.0
2006-12-21 23:00:00,231.974,232.018,231.974,232.012,39100000.0
2006-12-21 23:01:00,232.012,232.012,231.983,232.002,55200000.0
2006-12-21 23:02:00,232.003,232.017,231.989,232.006,39800001.0
2006-12-21 23:03:00,231.992,232.007,231.983,231.995,103999998.0
2006-12-21 23:04:00,232.001,232.001,231.964,231.978,52200000.0
2006-12-21 23:05:00,231.989,232.003,231.969,231.996,44700000.0
2006-12-21 23:06:00,232.032,232.036,232.007,232.032,56699999.0
2006-12-21 23:07:00,232.02,232.021,231.971,231.971,12600000.0
2006-12-21 23:08:00,231.974,232.052,231.974,232.052,47100000.0
2006-12-21 23:09:00,232.048,232.048,232.008,232.029,13900000.0
2006-12-21 23:10:00,232.037,232.047,232.007,232.007,72800000.0
2006-12-21 23:11:00,232.018,232.03,231.97,231.998,65499999.0
2006-12-21 23:12:00,232.001,232.039,232.001,232.01,35400000.0
2006-12-21 23:13:00,232.012,232.031,232.012,232.031,32200000.0
2006-12-21 23:14:00,232.029,232.049,232.013,232.038,70499999.0
2006-12-21 23:15:00,232.029,232.051,232.007,232.027,72199999.0
2006-12-21 23:16:00,232.031,232.05,232.021,232.037,57800000.0
2006-12-21 23:17:00,232.011,232.038,231.994,232.019,47300000.0
2006-12-21 23:18:00,232.006,232.034,231.993,232.013,48000000.0
2006-12-21 23:19:00,231.994,232.002,231.98,231.985,49300000.0
2006-12-21 23:20:00,231.983,231.986,231.971,231.973,50700000.0
2006-12-21 23:21:00,231.984,231.99,231.968,231.977,74700000.0
2006-12-21 23:22:00,231.959,232.003,231.954,231.996,36200000.0
2006-12-21 23:23:00,231.993,232.011,231.986,231.996,55800000.0
2006-12-21 23:24:00,232.003,232.018,231.998,231.998,45100000.0
2006-12-21 23:25:00,231.996,232.012,231.984,231.984,38500000.0
2006-12-21 23:26:00,231.975,231.995,231.952,231.976,38800000.0
2006-12-21 23:27:00,231.957,231.987,231.957,231.973,49400001.0
2006-12-21 23:28:00,231.944,231.967,231.939,231.939,108699999.0
2006-12-21 23:29:00,231.947,231.977,231.947,231.958,22700000.0
2006-12-21 23:30:00,231.98,231.985,231.956,231.982,33800000.0
2006-12-21 23:31:00,231.986,231.986,231.946,231.946,65300000.0
2006-12-21 23:32:00,231.955,231.957,231.939,231.944,87500002.0
2006-12-21 23:33:00,231.959,231.968,231.905,231.905,30300000.0
2006-12-21 23:34:00,231.948,231.973,231.934,231.96,47700000.0
2006-12-21 23:35:00,231.967,231.982,231.958,231.972,65700000.0
2006-12-21 23:36:00,231.973,231.998,231.957,231.971,45900000.0
2006-12-21 23:37:00,231.934,231.94,231.873,231.873,52700000.0
2006-12-21 23:38:00,231.925,231.954,231.925,231.951,46300000.0
2006-12-21 23:39:00,231.959,231.988,231.959,231.988,35000000.0
2006-12-21 23:40:00,232.0,232.015,231.961,231.977,40200000.0
2006-12-21 23:41:00,231.983,232.036,231.966,232.034,45500000.0
2006-12-21 23:42:00,232.01,232.032,232.001,232.025,63700000.0
2006-12-21 23:43:00,232.011,232.035,232.008,232.035,25400000.0
2006-12-21 23:44:00,232.009,232.009,231.989,231.992,73400001.0
2006-12-21 23:45:00,232.001,232.001,231.952,231.977,37700000.0
2006-12-21 23:46:00,231.987,231.988,231.974,231.985,55199999.0
2006-12-21 23:47:00,232.0,232.009,231.975,231.999,61099999.0
2006-12-21 23:48:00,232.02,232.026,231.979,231.984,48000000.0
2006-12-21 23:49:00,231.998,232.0,231.975,231.986,54000000.0
2006-12-21 23:50:00,231.989,232.003,231.971,231.988,58900000.0
2006-12-21 23:51:00,231.959,231.999,231.948,231.99,27600000.0
2006-12-21 23:52:00,231.972,231.986,231.97,231.985,26600000.0
2006-12-21 23:53:00,232.01,232.025,231.986,231.986,86600000.0
2006-12-21 23:54:00,232.0,232.017,232.0,232.003,37800000.0
2006-12-21 23:55:00,232.01,232.017,231.969,232.006,51000001.0
2006-12-21 23:56:00,232.04,232.042,232.015,232.031,28400000.0
2006-12-21 23:57:00,232.032,232.058,232.032,232.043,30800000.0
2006-12-21 23:58:00,232.03,232.054,232.004,232.051,91900000.0
2006-12-21 23:59:00,232.084,232.084,232.038,232.038,29500001.0
2006-12-22 00:00:00,232.008,232.026,231.992,232.008,24500000.0
2006-12-22 00:01:00,231.98,232.012,231.969,232.012,35600000.0
2006-12-22 00:02:00,231.992,232.006,231.954,232.006,29800000.0
2006-12-22 00:03:00,231.971,232.006,231.934,231.934,54799999.0
2006-12-22 00:04:00,232.012,232.019,231.937,231.937,47000000.0
2006-12-22 00:05:00,231.903,231.927,231.88,231.889,61000001.0
2006-12-22 00:06:00,231.914,231.923,231.858,231.865,73600000.0
2006-12-22 00:07:00,231.856,231.866,231.839,231.85,51400000.0
2006-12-22 00:08:00,231.832,231.847,231.812,231.84,53300000.0
2006-12-22 00:09:00,231.85,231.88,231.839,231.88,41700000.0
2006-12-22 00:10:00,231.901,231.911,231.835,231.911,50000000.0
2006-12-22 00:11:00,231.855,231.923,231.855,231.923,62000000.0
2006-12-22 00:12:00,231.917,231.998,231.917,231.998,68100000.0
2006-12-22 00:13:00,232.015,232.053,232.008,232.053,50700000.0
2006-12-22 00:14:00,232.077,232.077,232.044,232.063,71099999.0
2006-12-22 00:15:00,232.066,232.099,232.046,232.046,37200001.0
2006-12-22 00:16:00,232.076,232.076,232.035,232.048,54500000.0
2006-12-22 00:17:00,232.051,232.051,232.016,232.021,28500000.0
2006-12-22 00:18:00,232.036,232.111,232.036,232.092,91200000.0
2006-12-22 00:19:00,232.073,232.073,232.031,232.031,58299999.0
2006-12-22 00:20:00,232.016,232.026,232.003,232.005,81000001.0
2006-12-22 00:21:00,232.026,232.04,232.008,232.024,67699999.0
2006-12-22 00:22:00,232.015,232.015,231.993,232.008,25500000.0
2006-12-22 00:23:00,232.014,232.014,231.978,231.978,24300000.0
2006-12-22 00:24:00,232.055,232.055,231.993,232.01,23900000.0
2006-12-22 00:25:00,231.992,232.002,231.973,231.994,52700000.0
2006-12-22 00:26:00,231.973,231.993,231.962,231.973,59300001.0
2006-12-22 00:27:00,231.97,232.011,231.97,231.993,33100000.0
2006-12-22 00:28:00,231.993,232.037,231.981,232.024,29400000.0
2006-12-22 00:29:00,231.985,232.005,231.969,231.987,56200000.0
2006-12-22 00:30:00,231.977,232.01,231.966,231.974,19000000.0
2006-12-22 00:31:00,231.95,231.985,231.946,231.961,77100000.0
2006-12-22 00:32:00,231.965,231.98,231.931,231.971,44000000.0
2006-12-22 00:33:00,232.001,232.001,231.975,231.996,28100000.0
2006-12-22 00:34:00,231.993,232.032,231.981,232.027,39900000.0
2006-12-22 00:35:00,232.019,232.045,232.019,232.024,74200001.0
2006-12-22 00:36:00,232.009,232.025,232.005,232.005,51000000.0
2006-12-22 00:37:00,232.007,232.013,231.992,231.998,34200000.0
2006-12-22 00:38:00,232.004,232.014,231.98,231.987,39399999.0
2006-12-22 00:39:00,232.046,232.046,232.025,232.026,63000001.0
2006-12-22 00:40:00,232.027,232.065,232.007,232.007,25500000.0
2006-12-22 00:41:00,231.958,232.002,231.958,232.002,61699999.0
2006-12-22 00:42:00,232.065,232.065,231.991,231.991,50899999.0
2006-12-22 00:43:00,231.991,232.025,231.975,231.99,49300000.0
2006-12-22 00:44:00,231.985,232.023,231.985,232.023,70099999.0
2006-12-22 00:45:00,232.093,232.093,232.024,232.064,107800001.0
2006-12-22 00:46:00,232.035,232.066,232.018,232.066,39400000.0
2006-12-22 00:47:00,232.094,232.12,232.074,232.074,71700001.0
2006-12-22 00:48:00,232.071,232.102,232.071,232.102,35400000.0
2006-12-22 00:49:00,232.086,232.103,232.067,232.091,31500000.0
2006-12-22 00:50:00,232.07,232.124,232.046,232.084,39400000.0
2006-12-22 00:51:00,232.104,232.12,232.085,232.085,78900000.0
2006-12-22 00:52:00,232.074,232.078,232.07,232.07,20800000.0
2006-12-22 00:53:00,232.084,232.091,232.058,232.086,44700000.0
2006-12-22 00:54:00,232.143,232.165,232.085,232.085,41300000.0
2006-12-22 00:55:00,232.085,232.102,232.057,232.095,36200001.0
2006-12-22 00:56:00,232.05,232.065,232.049,232.065,11000000.0
2006-12-22 00:57:00,232.157,232.157,232.095,232.11,87000000.0
2006-12-22 00:58:00,232.067,232.137,232.067,232.084,38800000.0
2006-12-22 00:59:00,232.154,232.154,232.068,232.072,46200000.0
2006-12-22 01:00:00,232.081,232.11,232.065,232.074,91400000.0
2006-12-22 01:01:00,232.085,232.1,232.057,232.065,65600000.0
2006-12-22 01:02:00,232.067,232.094,232.06,232.087,61500000.0
2006-12-22 01:03:00,232.115,232.119,232.079,232.081,45500000.0
2006-12-22 01:04:00,232.111,232.117,232.08,232.107,56500000.0
2006-12-22 01:05:00,232.123,232.128,232.051,232.051,72000000.0
2006-12-22 01:06:00,232.116,232.116,232.065,232.065,100400001.0
2006-12-22 01:07:00,232.068,232.14,232.066,232.14,37500000.0
2006-12-22 01:08:00,232.118,232.118,232.052,232.052,29499999.0
2006-12-22 01:09:00,232.061,232.099,232.047,232.051,27500000.0
2006-12-22 01:10:00,232.083,232.116,232.058,232.058,36700000.0
2006-12-22 01:11:00,232.066,232.089,232.048,232.089,74399999.0
2006-12-22 01:12:00,232.074,232.098,232.063,232.084,72300001.0
2006-12-22 01:13:00,232.087,232.116,232.078,232.108,80800000.0
2006-12-22 01:14:00,232.085,232.101,232.053,232.053,84300000.0
2006-12-22 01:15:00,232.082,232.111,232.07,232.07,37299999.0
2006-12-22 01:16:00,232.06,232.129,232.06,232.125,103800000.0
2006-12-22 01:17:00,232.065,232.066,232.056,232.059,46500000.0
2006-12-22 01:18:00,232.066,232.091,232.05,232.072,39200000.0
2006-12-22 01:19:00,232.058,232.084,232.056,232.078,35800000.0
2006-12-22 01:20:00,232.087,232.093,232.067,232.086,73300001.0
2006-12-22 01:21:00,232.098,232.102,232.074,232.092,33100000.0
2006-12-22 01:22:00,232.08,232.156,232.068,232.156,44600000.0
2006-12-22 01:23:00,232.078,232.108,232.075,232.088,45500000.0
2006-12-22 01:24:00,232.081,232.081,232.04,232.069,37700000.0
2006-12-22 01:25:00,232.069,232.078,232.032,232.032,29300000.0
2006-12-22 01:26:00,232.066,232.086,232.051,232.082,41200000.0
2006-12-22 01:27:00,232.066,232.066,232.054,232.054,61400000.0
2006-12-22 01:28:00,232.049,232.062,232.049,232.062,30100000.0
2006-12-22 01:29:00,232.065,232.073,232.049,232.07,102800001.0
2006-12-22 01:30:00,232.066,232.066,232.05,232.062,30700000.0
2006-12-22 01:31:00,232.078,232.098,232.052,232.053,39500000.0
2006-12-22 01:32:00,232.047,232.063,232.026,232.063,31500000.0
2006-12-22 01:33:00,232.065,232.08,232.043,232.08,95600001.0
2006-12-22 01:34:00,232.109,232.123,232.075,232.075,79799999.0
2006-12-22 01:35:00,232.086,232.107,232.065,232.065,40300000.0
2006-12-22 01:36:00,232.062,232.075,232.052,232.052,77400000.0
2006-12-22 01:37:00,232.08,232.095,232.036,232.036,28800000.0
2006-12-22 01:38:00,232.02,232.031,231.999,232.0,35600000.0
2006-12-22 01:39:00,231.999,232.021,231.991,231.999,36600000.0
2006-12-22 01:40:00,232.018,232.02,231.995,232.0,51699999.0
2006-12-22 01:41:00,232.002,232.009,231.993,232.008,67100001.0
2006-12-22 01:42:00,231.985,231.999,231.936,231.983,31700000.0
2006-12-22 01:43:00,231.982,232.025,231.958,231.967,77300000.0
2006-12-22 01:44:00,231.981,231.99,231.957,231.973,38700000.0
2006-12-22 01:45:00,231.974,231.993,231.967,231.982,78199999.0
2006-12-22 01:46:00,231.98,232.073,231.948,232.073,65900000.0
2006-12-22 01:47:00,232.067,232.07,232.011,232.016,81400000.0
2006-12-22 01:48:00,232.014,232.028,231.99,232.028,48100000.0
2006-12-22 01:49:00,232.052,232.052,232.032,232.043,46800000.0
2006-12-22 01:50:00,232.069,232.082,232.05,232.05,36700000.0
2006-12-22 01:51:00,232.026,232.07,232.026,232.06,24100000.0
2006-12-22 01:52:00,232.053,232.053,232.038,232.051,38000000.0
2006-12-22 01:53:00,232.017,232.054,232.017,232.053,38200000.0
2006-12-22 01:54:00,232.062,232.062,231.996,232.001,90500001.0
2006-12-22 01:55:00,232.033,232.039,231.987,231.987,44100000.0
2006-12-22 01:56:00,232.028,232.032,232.02,232.02,36600000.0
2006-12-22 01:57:00,232.091,232.091,232.009,232.009,45400000.0
2006-12-22 01:58:00,232.025,232.073,231.999,232.03,60900000.0
2006-12-22 01:59:00,232.017,232.035,232.007,232.009,47000000.0
2006-12-22 02:00:00,232.01,232.01,231.973,231.993,64200000.0
2006-12-22 02:01:00,232.015,232.016,231.964,231.978,37300000.0
2006-12-22 02:02:00,231.995,232.0,231.974,232.0,39900000.0
2006-12-22 02:03:00,232.014,232.022,231.992,232.022,48800000.0
2006-12-22 02:04:00,232.037,232.078,232.028,232.064,67300000.0
2006-12-22 02:05:00,232.067,232.07,232.049,232.06,55100001.0
2006-12-22 02:06:00,232.089,232.112,232.089,232.097,36000000.0
2006-12-22 02:07:00,232.106,232.125,232.101,232.117,34300000.0
2006-12-22 02:08:00,232.119,232.119,232.059,232.106,81500000.0
2006-12-22 02:09:00,232.098,232.098,232.025,232.025,40800000.0
2006-12-22 02:10:00,232.095,232.112,232.095,232.098,62200000.0
2006-12-22 02:11:00,232.061,232.096,232.056,232.096,47600000.0
2006-12-22 02:12:00,232.145,232.145,232.07,232.082,46400000.0
2006-12-22 02:13:00,232.058,232.11,232.048,232.082,34300000.0
2006-12-22 02:14:00,232.053,232.103,232.042,232.067,53500000.0
2006-12-22 02:15:00,232.087,232.101,232.071,232.098,41600000.0
2006-12-22 02:16:00,232.097,232.116,232.089,232.1,60900000.0
2006-12-22 02:17:00,232.117,232.138,232.099,232.108,41800000.0
2006-12-22 02:18:00,232.092,232.113,232.092,232.106,44800000.0
2006-12-22 02:19:00,232.096,232.13,232.096,232.103,82699999.0
2006-12-22 02:20:00,232.111,232.13,232.107,232.118,30600000.0
2006-12-22 02:21:00,232.123,232.14,232.107,232.128,88399998.0
2006-12-22 02:22:00,232.138,232.167,232.099,232.129,38800000.0
2006-12-22 02:23:00,232.148,232.158,232.139,232.152,34199999.0
2006-12-22 02:24:00,232.206,232.206,232.164,232.168,21000000.0
2006-12-22 02:25:00,232.169,232.176,232.141,232.171,25600000.0
2006-12-22 02:26:00,232.18,232.186,232.166,232.169,70399999.0
2006-12-22 02:27:00,232.175,232.197,232.168,232.189,70099999.0
2006-12-22 02:28:00,232.183,232.211,232.17,232.176,36200000.0
2006-12-22 02:29:00,232.176,232.185,232.161,232.185,37800000.0
2006-12-22 02:30:00,232.171,232.191,232.152,232.152,33000000.0
2006-12-22 02:31:00,232.175,232.18,232.153,232.153,35600000.0
2006-12-22 02:32:00,232.159,232.178,232.15,232.172,47500000.0
2006-12-22 02:33:00,232.174,232.205,232.174,232.199,32200000.0
2006-12-22 02:34:00,232.185,232.185,232.136,232.148,30300000.0
2006-12-22 02:35:00,232.156,232.156,232.126,232.142,98899999.0
2006-12-22 02:36:00,232.132,232.133,232.117,232.126,33600000.0
2006-12-22 02:37:00,232.11,232.12,232.077,232.12,60300000.0
2006-12-22 02:38:00,232.096,232.108,232.053,232.053,42000000.0
2006-12-22 02:39:00,232.07,232.093,232.067,232.093,66800000.0
2006-12-22 02:40:00,232.087,232.128,232.08,232.107,73200000.0
2006-12-22 02:41:00,232.136,232.152,232.117,232.149,47800000.0
2006-12-22 02:42:00,232.147,232.147,232.114,232.114,50900000.0
2006-12-22 02:43:00,232.141,232.141,232.117,232.133,48100001.0
2006-12-22 02:44:00,232.128,232.178,232.128,232.178,57200000.0
2006-12-22 02:45:00,232.175,232.175,232.117,232.124,68800000.0
2006-12-22 02:46:00,232.112,232.124,232.103,232.103,19600000.0
2006-12-22 02:47:00,232.117,232.143,232.11,232.118,95199999.0
2006-12-22 02:48:00,232.123,232.183,232.123,232.165,80500000.0
2006-12-22 02:49:00,232.167,232.175,232.153,232.175,28700000.0
2006-12-22 02:50:00,232.17,232.17,232.14,232.152,77400001.0
2006-12-22 02:51:00,232.16,232.199,232.127,232.194,30500000.0
2006-12-22 02:52:00,232.167,232.198,232.151,232.198,47100000.0
2006-12-22 02:53:00,232.193,232.206,232.174,232.189,46900000.0
2006-12-22 02:54:00,232.191,232.23,232.191,232.23,28500000.0
2006-12-22 02:55:00,232.181,232.215,232.162,232.215,22000000.0
2006-12-22 02:56:00,232.2,232.2,232.151,232.169,63500000.0
2006-12-22 02:57:00,232.176,232.239,232.176,232.239,62099999.0
2006-12-22 02:58:00,232.244,232.252,232.217,232.247,28200000.0
2006-12-22 02:59:00,232.246,232.246,232.222,232.237,40700000.0
2006-12-22 03:00:00,232.218,232.231,232.209,232.216,34900000.0
2006-12-22 03:01:00,232.222,232.242,232.194,232.225,32700000.0
2006-12-22 03:02:00,232.223,232.232,232.216,232.22,43700000.0
2006-12-22 03:03:00,232.298,232.301,232.181,232.181,21900000.0
2006-12-22 03:04:00,232.157,232.25,232.157,232.232,48000000.0
2006-12-22 03:05:00,232.217,232.224,232.201,232.222,53400000.0
2006-12-22 03:06:00,232.228,232.284,232.207,232.284,73600002.0
2006-12-22 03:07:00,232.269,232.269,232.246,232.246,23900000.0
2006-12-22 03:08:00,232.259,232.263,232.232,232.236,24200000.0
2006-12-22 03:09:00,232.242,232.242,232.217,232.234,42400000.0
2006-12-22 03:10:00,232.256,232.316,232.235,232.235,46000000.0
2006-12-22 03:11:00,232.227,232.235,232.215,232.223,53700000.0
2006-12-22 03:12:00,232.241,232.259,232.231,232.231,35000000.0
2006-12-22 03:13:00,232.274,232.274,232.197,232.227,24300000.0
2006-12-22 03:14:00,232.224,232.224,232.198,232.198,27800000.0
2006-12-22 03:15:00,232.208,232.226,232.194,232.203,44200000.0
2006-12-22 03:16:00,232.211,232.227,232.197,232.199,71300000.0
2006-12-22 03:17:00,232.207,232.226,232.144,232.144,14800000.0
2006-12-22 03:18:00,232.19,232.213,232.168,232.212,31100000.0
2006-12-22 03:19:00,232.193,232.212,232.174,232.212,84600001.0
2006-12-22 03:20:00,232.191,232.209,232.185,232.189,41900001.0
2006-12-22 03:21:00,232.194,232.254,232.181,232.184,74400000.0
2006-12-22 03:22:00,232.195,232.211,232.178,232.178,84800001.0
2006-12-22 03:23:00,232.195,232.195,232.168,232.168,52000000.0
2006-12-22 03:24:00,232.188,232.203,232.185,232.197,69300000.0
2006-12-22 03:25:00,232.164,232.194,232.14,232.14,57299999.0
2006-12-22 03:26:00,232.198,232.217,232.179,232.194,56100001.0
2006-12-22 03:27:00,232.183,232.233,232.181,232.19,62300000.0
2006-12-22 03:28:00,232.185,232.185,232.131,232.171,32300000.0
2006-12-22 03:29:00,232.2,232.202,232.148,232.172,44000000.0
2006-12-22 03:30:00,232.179,232.2,232.179,232.186,42700001.0
2006-12-22 03:31:00,232.198,232.198,232.157,232.176,44099999.0
2006-12-22 03:32:00,232.178,232.206,232.174,232.199,66900001.0
2006-12-22 03:33:00,232.171,232.227,232.171,232.186,58000000.0
2006-12-22 03:34:00,232.201,232.239,232.172,232.172,54900000.0
2006-12-22 03:35:00,232.149,232.164,232.137,232.145,51200000.0
2006-12-22 03:36:00,232.146,232.167,232.145,232.145,63700000.0
2006-12-22 03:37:00,232.181,232.185,232.139,232.139,24800000.0
2006-12-22 03:38:00,232.132,232.15,232.122,232.15,43200000.0
2006-12-22 03:39:00,232.162,232.188,232.156,232.172,39000000.0
2006-12-22 03:40:00,232.139,232.204,232.139,232.163,49299999.0
2006-12-22 03:41:00,232.21,232.21,232.144,232.144,65700000.0
2006-12-22 03:42:00,232.181,232.187,232.148,232.148,55100000.0
2006-12-22 03:43:00,232.15,232.155,232.129,232.138,76500000.0
2006-12-22 03:44:00,232.153,232.158,232.145,232.148,47600000.0
2006-12-22 03:45:00,232.156,232.168,232.154,232.155,28700000.0
2006-12-22 03:46:00,232.134,232.188,232.134,232.147,69600000.0
2006-12-22 03:47:00,232.166,232.184,232.158,232.183,50700001.0
2006-12-22 03:48:00,232.158,232.19,232.157,232.162,41600000.0
2006-12-22 03:49:00,232.152,232.154,232.136,232.145,82000000.0
2006-12-22 03:50:00,232.139,232.153,232.101,232.153,23500000.0
2006-12-22 03:51:00,232.143,232.155,232.138,232.148,62100000.0
2006-12-22 03:52:00,232.147,232.158,232.146,232.158,62999999.0
2006-12-22 03:53:00,232.169,232.169,232.112,232.143,55300001.0
2006-12-22 03:54:00,232.138,232.147,232.113,232.143,51300000.0
2006-12-22 03:55:00,232.171,232.197,232.157,232.16,33400000.0
2006-12-22 03:56:00,232.14,232.197,232.129,232.197,67700000.0
2006-12-22 03:57:00,232.196,232.196,232.163,232.173,82300000.0
2006-12-22 03:58:00,232.179,232.203,232.179,232.196,73100000.0
2006-12-22 03:59:00,232.211,232.219,232.192,232.196,50900000.0
2006-12-22 04:00:00,232.198,232.202,232.16,232.167,60700000.0
2006-12-22 04:01:00,232.172,232.18,232.156,232.163,54800000.0
2006-12-22 04:02:00,232.159,232.177,232.154,232.165,43800000.0
2006-12-22 04:03:00,232.232,232.237,232.164,232.194,62499999.0
2006-12-22 04:04:00,232.196,232.196,232.166,232.182,28700000.0
2006-12-22 04:05:00,232.18,232.184,232.163,232.168,80000000.0
2006-12-22 04:06:00,232.172,232.192,232.158,232.187,51799999.0
2006-12-22 04:07:00,232.19,232.19,232.164,232.176,39400000.0
2006-12-22 04:08:00,232.182,232.185,232.159,232.175,72300000.0
2006-12-22 04:09:00,232.162,232.175,232.148,232.148,46099999.0
2006-12-22 04:10:00,232.162,232.176,232.155,232.163,47600001.0
2006-12-22 04:11:00,232.172,232.177,232.136,232.143,34300000.0
2006-12-22 04:12:00,232.191,232.207,232.156,232.159,33300000.0
2006-12-22 04:13:00,232.165,232.168,232.152,232.165,76600000.0
2006-12-22 04:14:00,232.144,232.177,232.144,232.173,73900000.0
2006-12-22 04:15:00,232.215,232.225,232.19,232.196,85200000.0
2006-12-22 04:16:00,232.16,232.179,232.15,232.164,78000000.0
2006-12-22 04:17:00,232.169,232.177,232.157,232.177,39000000.0
2006-12-22 04:18:00,232.157,232.157,232.12,232.12,7600000.0
2006-12-22 04:19:00,232.12,232.125,232.07,232.093,23400000.0
2006-12-22 04:20:00,232.105,232.116,232.074,232.085,45800000.0
2006-12-22 04:21:00,232.095,232.108,232.077,232.096,58700000.0
2006-12-22 04:22:00,232.087,232.1,232.087,232.087,57900000.0
2006-12-22 04:23:00,232.08,232.098,232.058,232.087,52600000.0
2006-12-22 04:24:00,232.14,232.15,232.092,232.104,63600001.0
2006-12-22 04:25:00,232.083,232.144,232.083,232.106,30300000.0
2006-12-22 04:26:00,232.09,232.111,232.084,232.088,60500000.0
2006-12-22 04:27:00,232.079,232.099,232.072,232.076,37900000.0
2006-12-22 04:28:00,232.068,232.119,232.068,232.09,56600000.0
2006-12-22 04:29:00,232.084,232.11,232.077,232.101,44000000.0
2006-12-22 04:30:00,232.079,232.096,232.067,232.082,53200000.0
2006-12-22 04:31:00,232.059,232.059,232.014,232.023,20700000.0
2006-12-22 04:32:00,232.009,232.015,231.971,231.975,58100000.0
2006-12-22 04:33:00,232.032,232.032,231.997,232.022,28700000.0
2006-12-22 04:34:00,232.003,232.008,231.967,232.008,57699999.0
2006-12-22 04:35:00,232.027,232.027,232.003,232.015,31000000.0
2006-12-22 04:36:00,232.027,232.058,232.027,232.052,50400000.0
2006-12-22 04:37:00,232.047,232.084,232.035,232.048,51600000.0
2006-12-22 04:38:00,232.047,232.047,231.991,232.025,47200000.0
2006-12-22 04:39:00,232.034,232.067,232.012,232.067,28300000.0
2006-12-22 04:40:00,232.041,232.097,232.032,232.059,40900000.0
2006-12-22 04:41:00,232.046,232.052,232.03,232.052,21500000.0
2006-12-22 04:42:00,232.034,232.05,232.011,232.027,65799999.0
2006-12-22 04:43:00,232.048,232.071,232.016,232.02,57700000.0
2006-12-22 04:44:00,232.039,232.043,232.005,232.043,31000000.0
2006-12-22 04:45:00,232.032,232.055,232.028,232.055,34100000.0
2006-12-22 04:46:00,232.054,232.054,232.036,232.036,21900000.0
2006-12-22 04:47:00,232.061,232.089,232.061,232.087,56400001.0
2006-12-22 04:48:00,232.064,232.064,232.047,232.059,56600000.0
2006-12-22 04:49:00,232.078,232.127,232.059,232.059,17700000.0
2006-12-22 04:50:00,232.056,232.077,232.051,232.077,43400000.0
2006-12-22 04:51:00,232.1,232.105,232.074,232.074,21800000.0
2006-12-22 04:52:00,232.058,232.074,232.034,232.065,72900000.0
2006-12-22 04:53:00,232.079,232.079,232.048,232.056,43600000.0
2006-12-22 04:54:00,232.055,232.095,232.027,232.095,78900000.0
2006-12-22 04:55:00,232.088,232.118,232.075,232.09,33800000.0
2006-12-22 04:56:00,232.067,232.091,232.065,232.065,108100002.0
2006-12-22 04:57:00,232.126,232.126,232.089,232.089,42300000.0
2006-12-22 04:58:00,232.076,232.111,232.076,232.11,64600000.0
2006-12-22 04:59:00,232.106,232.13,232.078,232.085,22200000.0
2006-12-22 05:00:00,232.162,232.162,232.08,232.101,31700000.0
2006-12-22 05:01:00,232.111,232.158,232.111,232.149,52000000.0
2006-12-22 05:02:00,232.141,232.206,232.141,232.206,30600000.0
2006-12-22 05:03:00,232.21,232.22,232.194,232.22,56500000.0
2006-12-22 05:04:00,232.207,232.207,232.173,232.178,27500000.0
2006-12-22 05:05:00,232.181,232.181,232.113,232.121,39400000.0
2006-12-22 05:06:00,232.099,232.119,232.084,232.084,50500000.0
2006-12-22 05:07:00,232.123,232.17,232.119,232.124,65700001.0
2006-12-22 05:08:00,232.109,232.181,232.109,232.135,58300000.0
2006-12-22 05:09:00,232.125,232.14,232.125,232.14,35700000.0
2006-12-22 05:10:00,232.088,232.133,232.078,232.119,91200000.0
2006-12-22 05:11:00,232.11,232.166,232.091,232.117,42700000.0
2006-12-22 05:12:00,232.104,232.109,232.085,232.095,41900000.0
2006-12-22 05:13:00,232.072,232.138,232.061,232.09,58100000.0
2006-12-22 05:14:00,232.051,232.106,232.051,232.094,74800000.0
2006-12-22 05:15:00,232.113,232.131,232.087,232.103,44700000.0
2006-12-22 05:16:00,232.13,232.137,232.086,232.104,53700000.0
2006-12-22 05:17:00,232.086,232.102,232.078,232.084,35000000.0
2006-12-22 05:18:00,232.088,232.093,232.065,232.065,43000000.0
2006-12-22 05:19:00,232.079,232.088,232.064,232.079,57300000.0
2006-12-22 05:20:00,232.095,232.1,232.092,232.098,47399999.0
2006-12-22 05:21:00,232.089,232.099,232.081,232.081,49899999.0
2006-12-22 05:22:00,232.091,232.133,232.081,232.092,44700000.0
2006-12-22 05:23:00,232.09,232.099,232.075,232.079,36400000.0
2006-12-22 05:24:00,232.067,232.085,232.042,232.07,85600000.0
2006-12-22 05:25:00,232.08,232.085,232.068,232.079,83899999.0
2006-12-22 05:26:00,232.071,232.093,232.064,232.071,44100000.0
2006-12-22 05:27:00,232.098,232.114,232.073,232.076,33900000.0
2006-12-22 05:28:00,232.108,232.114,232.072,232.075,53500000.0
2006-12-22 05:29:00,232.074,232.091,232.065,232.068,40000000.0
2006-12-22 05:30:00,232.071,232.071,232.023,232.031,54900000.0
2006-12-22 05:31:00,232.036,232.036,232.008,232.008,32199999.0
2006-12-22 05:32:00,232.029,232.033,231.973,232.013,73700000.0
2006-12-22 05:33:00,232.023,232.035,232.017,232.029,56800001.0
2006-12-22 05:34:00,232.028,232.044,232.015,232.044,90800000.0
2006-12-22 05:35:00,232.02,232.05,231.993,232.05,61000000.0
2006-12-22 05:36:00,232.024,232.054,232.024,232.041,44200000.0
2006-12-22 05:37:00,232.037,232.037,232.005,232.005,41200000.0
2006-12-22 05:38:00,232.028,232.049,232.025,232.047,46200000.0
2006-12-22 05:39:00,232.046,232.07,232.046,232.053,89699998.0
2006-12-22 05:40:00,232.055,232.08,232.041,232.08,72700001.0
2006-12-22 05:41:00,232.063,232.098,232.063,232.098,45300000.0
2006-12-22 05:42:00,232.083,232.083,232.045,232.058,58599999.0
2006-12-22 05:43:00,232.046,232.078,232.046,232.069,49300000.0
2006-12-22 05:44:00,232.079,232.079,232.051,232.06,37600000.0
2006-12-22 05:45:00,232.148,232.148,232.05,232.05,65599999.0
2006-12-22 05:46:00,232.046,232.062,232.046,232.058,63000000.0
2006-12-22 05:47:00,232.077,232.082,232.039,232.04,32400000.0
2006-12-22 05:48:00,232.041,232.047,232.027,232.046,46000000.0
2006-12-22 05:49:00,232.025,232.029,232.012,232.029,36600000.0
2006-12-22 05:50:00,232.022,232.036,231.993,232.03,52500000.0
2006-12-22 05:51:00,232.018,232.022,231.991,231.991,38200000.0
2006-12-22 05:52:00,232.013,232.013,231.959,232.003,49300000.0
2006-12-22 05:53:00,231.997,232.032,231.985,232.032,17300000.0
2006-12-22 05:54:00,232.038,232.056,232.033,232.056,53300000.0
2006-12-22 05:55:00,232.021,232.049,232.016,232.041,81600001.0
2006-12-22 05:56:00,232.03,232.052,232.016,232.019,61300000.0
2006-12-22 05:57:00,232.045,232.045,232.009,232.029,38900000.0
2006-12-22 05:58:00,232.051,232.072,231.969,231.969,39500000.0
2006-12-22 05:59:00,231.956,232.009,231.952,232.002,83900002.0
2006-12-22 06:00:00,232.004,232.02,231.998,232.016,54200000.0
2006-12-22 06:01:00,232.008,232.012,231.985,232.005,65100000.0
2006-12-22 06:02:00,232.023,232.023,231.984,231.988,83800001.0
2006-12-22 06:03:00,232.016,232.026,232.002,232.009,78100000.0
2006-12-22 06:04:00,232.008,232.01,231.986,232.01,99800003.0
2006-12-22 06:05:00,232.023,232.033,231.973,231.991,65000001.0
2006-12-22 06:06:00,231.98,232.019,231.956,231.991,57400000.0
2006-12-22 06:07:00,232.009,232.042,232.003,232.029,56000000.0
2006-12-22 06:08:00,232.041,232.056,232.027,232.035,56300000.0
2006-12-22 06:09:00,232.02,232.038,232.016,232.028,67200001.0
2006-12-22 06:10:00,232.041,232.055,232.027,232.044,33500000.0
2006-12-22 06:11:00,232.032,232.065,232.032,232.059,46000000.0
2006-12-22 06:12:00,232.054,232.065,232.047,232.06,39100000.0
2006-12-22 06:13:00,232.052,232.116,232.05,232.05,42100000.0
2006-12-22 06:14:00,232.058,232.06,232.006,232.06,74100000.0
2006-12-22 06:15:00,232.043,232.043,232.012,232.036,76800000.0
2006-12-22 06:16:00,232.035,232.055,232.03,232.055,37399999.0
2006-12-22 06:17:00,232.057,232.057,232.019,232.019,59600000.0
2006-12-22 06:18:00,232.024,232.041,232.024,232.04,23900000.0
2006-12-22 06:19:00,232.053,232.081,232.027,232.062,28300000.0
2006-12-22 06:20:00,232.053,232.075,232.03,232.062,40000000.0
2006-12-22 06:21:00,232.046,232.074,232.036,232.062,73000000.0
2006-12-22 06:22:00,232.043,232.069,232.043,232.056,49899999.0
2006-12-22 06:23:00,232.083,232.083,232.061,232.061,73100001.0
2006-12-22 06:24:00,232.102,232.11,232.052,232.052,67600000.0
2006-12-22 06:25:00,232.042,232.049,232.036,232.04,37100000.0
2006-12-22 06:26:00,232.034,232.034,231.993,232.031,46500000.0
2006-12-22 06:27:00,232.011,232.049,232.007,232.015,66700000.0
2006-12-22 06:28:00,232.011,232.043,232.006,232.011,44000000.0
2006-12-22 06:29:00,232.017,232.031,232.006,232.02,51900000.0
2006-12-22 06:30:00,232.024,232.028,231.997,231.999,29200000.0
2006-12-22 06:31:00,232.013,232.035,232.013,232.034,99299999.0
2006-12-22 06:32:00,232.025,232.03,231.997,231.997,81300000.0
2006-12-22 06:33:00,232.011,232.029,231.998,232.02,18600000.0
2006-12-22 06:34:00,232.014,232.053,232.014,232.024,37000000.0
2006-12-22 06:35:00,231.983,232.018,231.983,232.009,61400000.0
2006-12-22 06:36:00,232.015,232.046,232.006,232.033,36200000.0
2006-12-22 06:37:00,232.053,232.082,232.033,232.037,58100000.0
2006-12-22 06:38:00,232.03,232.037,232.014,232.02,36600000.0
2006-12-22 06:39:00,232.018,232.041,232.018,232.021,38500000.0
2006-12-22 06:40:00,232.014,232.037,232.007,232.037,47300000.0
2006-12-22 06:41:00,232.035,232.055,232.035,232.036,24700000.0
2006-12-22 06:42:00,232.031,232.042,232.027,232.042,57300000.0
2006-12-22 06:43:00,232.053,232.076,232.025,232.035,34600000.0
2006-12-22 06:44:00,232.066,232.077,232.037,232.077,79500000.0
2006-12-22 06:45:00,232.066,232.077,232.047,232.067,76200000.0
2006-12-22 06:46:00,232.043,232.121,232.043,232.072,67300000.0
2006-12-22 06:47:00,232.071,232.075,232.064,232.075,42799999.0
2006-12-22 06:48:00,232.074,232.075,232.046,232.075,55500000.0
2006-12-22 06:49:00,232.068,232.098,232.057,232.057,40500000.0
2006-12-22 06:50:00,232.054,232.063,232.038,232.059,60700000.0
2006-12-22 06:51:00,232.086,232.098,232.07,232.083,56900000.0
2006-12-22 06:52:00,232.072,232.095,232.072,232.08,45200000.0
2006-12-22 06:53:00,232.074,232.087,232.047,232.087,21400000.0
2006-12-22 06:54:00,232.104,232.112,232.064,232.07,61199999.0
2006-12-22 06:55:00,232.063,232.104,232.063,232.095,28700000.0
2006-12-22 06:56:00,232.1,232.1,232.083,232.1,47000001.0
2006-12-22 06:57:00,232.098,232.128,232.082,232.114,85300000.0
2006-12-22 06:58:00,232.092,232.112,232.092,232.109,38400000.0
2006-12-22 06:59:00,232.104,232.104,232.055,232.083,29000000.0
2006-12-22 07:00:00,232.086,232.113,232.081,232.106,39800000.0
2006-12-22 07:01:00,232.108,232.109,232.103,232.103,11500000.0
2006-12-22 07:02:00,232.108,232.112,232.084,232.11,59100000.0
2006-12-22 07:03:00,232.106,232.106,232.079,232.087,25500000.0
2006-12-22 07:04:00,232.098,232.118,232.086,232.1,48400000.0
2006-12-22 07:05:00,232.1,232.127,232.086,232.123,80899999.0
2006-12-22 07:06:00,232.114,232.121,232.097,232.097,54500000.0
2006-12-22 07:07:00,232.104,232.142,232.102,232.109,50900000.0
2006-12-22 07:08:00,232.124,232.124,232.105,232.105,41800000.0
2006-12-22 07:09:00,232.113,232.113,232.085,232.085,39099999.0
2006-12-22 07:10:00,232.095,232.122,232.07,232.07,53000000.0
2006-12-22 07:11:00,232.068,232.112,232.068,232.079,28000000.0
2006-12-22 07:12:00,232.124,232.149,232.114,232.137,72199999.0
2006-12-22 07:13:00,232.133,232.138,232.106,232.12,53200000.0
2006-12-22 07:14:00,232.109,232.127,232.103,232.119,64000000.0
2006-12-22 07:15:00,232.133,232.133,232.05,232.05,86100001.0
2006-12-22 07:16:00,232.088,232.127,232.088,232.103,17300000.0
2006-12-22 07:17:00,232.124,232.144,232.094,232.129,37200000.0
2006-12-22 07:18:00,232.135,232.156,232.116,232.116,67600000.0
2006-12-22 07:19:00,232.134,232.137,232.12,232.135,39300000.0
2006-12-22 07:20:00,232.13,232.149,232.114,232.134,78900001.0
2006-12-22 07:21:00,232.109,232.137,232.091,232.137,26700000.0
2006-12-22 07:22:00,232.139,232.176,232.12,232.176,27500000.0
2006-12-22 07:23:00,232.156,232.175,232.138,232.157,51000000.0
2006-12-22 07:24:00,232.169,232.179,232.159,232.165,34500000.0
2006-12-22 07:25:00,232.149,232.172,232.143,232.158,66200000.0
2006-12-22 07:26:00,232.179,232.192,232.17,232.189,52300000.0
2006-12-22 07:27:00,232.179,232.196,232.176,232.196,35200000.0
2006-12-22 07:28:00,232.174,232.197,232.164,232.168,73800001.0
2006-12-22 07:29:00,232.174,232.174,232.147,232.168,45500000.0
2006-12-22 07:30:00,232.215,232.237,232.134,232.134,85100000.0
2006-12-22 07:31:00,232.16,232.16,232.126,232.138,74299999.0
2006-12-22 07:32:00,232.122,232.122,232.042,232.042,58200001.0
2006-12-22 07:33:00,232.08,232.098,232.071,232.083,49200000.0
2006-12-22 07:34:00,232.059,232.096,232.025,232.025,63000000.0
2006-12-22 07:35:00,232.089,232.09,232.071,232.09,30100000.0
2006-12-22 07:36:00,232.103,232.103,232.048,232.064,53100000.0
2006-12-22 07:37:00,232.059,232.06,232.024,232.038,58500001.0
2006-12-22 07:38:00,232.039,232.05,232.021,232.034,19100000.0
2006-12-22 07:39:00,232.036,232.056,232.029,232.039,71000000.0
2006-12-22 07:40:00,232.055,232.058,232.029,232.058,13300000.0
2006-12-22 07:41:00,232.084,232.084,232.054,232.054,42100000.0
2006-12-22 07:42:00,232.13,232.13,232.073,232.073,27500001.0
2006-12-22 07:43:00,232.08,232.105,232.0,232.0,33100000.0
2006-12-22 07:44:00,232.04,232.04,231.997,232.023,59100000.0
2006-12-22 07:45:00,232.062,232.111,232.06,232.06,56200000.0
2006-12-22 07:46:00,232.056,232.087,232.056,232.073,28900000.0
2006-12-22 07:47:00,232.064,232.078,231.994,232.078,59200000.0
2006-12-22 07:48:00,232.053,232.123,232.053,232.123,37100000.0
2006-12-22 07:49:00,232.141,232.172,232.086,232.086,24100000.0
2006-12-22 07:50:00,232.089,232.119,232.089,232.103,57500000.0
2006-12-22 07:51:00,232.161,232.161,232.098,232.126,38200000.0
2006-12-22 07:52:00,232.117,232.14,232.098,232.098,50500000.0
2006-12-22 07:53:00,232.081,232.127,232.064,232.107,50100001.0
2006-12-22 07:54:00,232.157,232.157,232.114,232.133,60600000.0
2006-12-22 07:55:00,232.127,232.16,232.127,232.135,62499999.0
2006-12-22 07:56:00,232.139,232.145,232.079,232.082,38100000.0
2006-12-22 07:57:00,232.152,232.187,232.152,232.172,73200001.0
2006-12-22 07:58:00,232.183,232.188,232.118,232.128,66700000.0
2006-12-22 07:59:00,232.133,232.153,232.125,232.143,37200001.0
2006-12-22 08:00:00,232.127,232.127,232.108,232.118,32000000.0
2006-12-22 08:01:00,232.143,232.152,232.071,232.094,33100000.0
2006-12-22 08:02:00,232.134,232.151,232.134,232.147,47800001.0
2006-12-22 08:03:00,232.144,232.149,232.125,232.125,29999999.0
2006-12-22 08:04:00,232.094,232.141,232.094,232.129,44100000.0
2006-12-22 08:05:00,232.134,232.134,232.093,232.093,35100000.0
2006-12-22 08:06:00,232.098,232.106,232.089,232.1,53700000.0
2006-12-22 08:07:00,232.089,232.092,232.069,232.077,40700000.0
2006-12-22 08:08:00,232.09,232.097,232.071,232.072,57300000.0
2006-12-22 08:09:00,232.084,232.085,232.029,232.051,37700000.0
2006-12-22 08:10:00,232.074,232.079,232.048,232.055,62799999.0
2006-12-22 08:11:00,232.068,232.093,232.062,232.093,45700000.0
2006-12-22 08:12:00,232.099,232.107,232.081,232.105,44300000.0
2006-12-22 08:13:00,232.106,232.106,232.091,232.094,53700000.0
2006-12-22 08:14:00,232.099,232.111,232.092,232.111,24000000.0
2006-12-22 08:15:00,232.14,232.14,232.069,232.102,73900001.0
2006-12-22 08:16:00,232.125,232.125,232.086,232.101,54600000.0
2006-12-22 08:17:00,232.113,232.15,232.109,232.146,51700001.0
2006-12-22 08:18:00,232.118,232.128,232.101,232.128,15100000.0
2006-12-22 08:19:00,232.144,232.144,232.121,232.123,60599999.0
2006-12-22 08:20:00,232.127,232.153,232.122,232.142,52500001.0
2006-12-22 08:21:00,232.152,232.156,232.144,232.145,30300000.0
2006-12-22 08:22:00,232.164,232.165,232.134,232.145,51100000.0
2006-12-22 08:23:00,232.137,232.153,232.134,232.14,48600000.0
2006-12-22 08:24:00,232.186,232.186,232.128,232.128,42400000.0
2006-12-22 08:25:00,232.108,232.175,232.108,232.14,51400000.0
2006-12-22 08:26:00,232.03,232.137,232.03,232.125,41700000.0
2006-12-22 08:27:00,232.131,232.133,232.12,232.121,61700000.0
2006-12-22 08:28:00,232.124,232.128,232.092,232.128,72600000.0
2006-12-22 08:29:00,232.146,232.161,232.141,232.16,36400001.0
2006-12-22 08:30:00,232.165,232.175,232.103,232.103,61799999.0
2006-12-22 08:31:00,232.132,232.166,232.115,232.147,29800000.0
2006-12-22 08:32:00,232.115,232.145,232.1,232.14,57500000.0
2006-12-22 08:33:00,232.13,232.153,232.128,232.132,91299999.0
2006-12-22 08:34:00,232.124,232.131,232.092,232.127,36400000.0
2006-12-22 08:35:00,232.102,232.131,232.102,232.131,30900000.0
2006-12-22 08:36:00,232.192,232.196,232.099,232.14,41400000.0
2006-12-22 08:37:00,232.132,232.158,232.128,232.158,63100000.0
2006-12-22 08:38:00,232.161,232.198,232.16,232.179,65600000.0
2006-12-22 08:39:00,232.16,232.16,232.107,232.111,31299999.0
2006-12-22 08:40:00,232.132,232.161,232.132,232.16,65800001.0
2006-12-22 08:41:00,232.153,232.204,232.15,232.192,37300000.0
2006-12-22 08:42:00,232.2,232.214,232.169,232.191,71700001.0
2006-12-22 08:43:00,232.204,232.208,232.145,232.191,49300001.0
2006-12-22 08:44:00,232.206,232.235,232.206,232.224,46700000.0
2006-12-22 08:45:00,232.22,232.261,232.22,232.242,74900000.0
2006-12-22 08:46:00,232.218,232.242,232.21,232.221,44600000.0
2006-12-22 08:47:00,232.241,232.256,232.199,232.199,34400000.0
2006-12-22 08:48:00,232.192,232.192,232.134,232.183,73000000.0
2006-12-22 08:49:00,232.163,232.211,232.163,232.207,51800000.0
2006-12-22 08:50:00,232.209,232.227,232.204,232.227,40000000.0
2006-12-22 08:51:00,232.208,232.243,232.2,232.208,42600000.0
2006-12-22 08:52:00,232.236,232.243,232.208,232.238,77200000.0
2006-12-22 08:53:00,232.214,232.218,232.203,232.214,22000000.0
2006-12-22 08:54:00,232.247,232.259,232.228,232.234,40700000.0
2006-12-22 08:55:00,232.206,232.23,232.196,232.225,67900000.0
2006-12-22 08:56:00,232.147,232.226,232.147,232.205,59199999.0
2006-12-22 08:57:00,232.207,232.23,232.157,232.161,26400000.0
2006-12-22 08:58:00,232.19,232.195,232.163,232.17,77699999.0
2006-12-22 08:59:00,232.178,232.19,232.163,232.188,60900001.0
2006-12-22 09:00:00,232.188,232.207,232.157,232.207,34200000.0
2006-12-22 09:01:00,232.2,232.244,232.179,232.195,82400001.0
2006-12-22 09:02:00,232.201,232.216,232.192,232.216,35300000.0
2006-12-22 09:03:00,232.203,232.203,232.188,232.203,14100000.0
2006-12-22 09:04:00,232.185,232.213,232.171,232.208,55200000.0
2006-12-22 09:05:00,232.19,232.208,232.19,232.203,39000000.0
2006-12-22 09:06:00,232.175,232.243,232.162,232.197,46600000.0
2006-12-22 09:07:00,232.173,232.194,232.166,232.194,24800000.0
2006-12-22 09:08:00,232.198,232.206,232.181,232.182,40699999.0
2006-12-22 09:09:00,232.197,232.206,232.182,232.182,43400001.0
2006-12-22 09:10:00,232.203,232.213,232.192,232.211,32300000.0
2006-12-22 09:11:00,232.209,232.27,232.2,232.27,71000000.0
2006-12-22 09:12:00,232.22,232.233,232.198,232.22,48400000.0
2006-12-22 09:13:00,232.203,232.205,232.184,232.205,52700000.0
2006-12-22 09:14:00,232.213,232.213,232.202,232.203,44600000.0
2006-12-22 09:15:00,232.238,232.262,232.219,232.262,38000000.0
2006-12-22 09:16:00,232.286,232.302,232.249,232.298,46500000.0
2006-12-22 09:17:00,232.291,232.323,232.289,232.323,76500000.0
2006-12-22 09:18:00,232.326,232.349,232.3,232.339,65299999.0
2006-12-22 09:19:00,232.344,232.348,232.301,232.307,19900000.0
2006-12-22 09:20:00,232.323,232.349,232.323,232.338,39500000.0
2006-12-22 09:21:00,232.357,232.364,232.342,232.35,56000000.0
2006-12-22 09:22:00,232.354,232.388,232.354,232.387,76000000.0
2006-12-22 09:23:00,232.412,232.412,232.31,232.327,64000000.0
2006-12-22 09:24:00,232.342,232.343,232.318,232.32,25400000.0
2006-12-22 09:25:00,232.329,232.34,232.307,232.34,62200001.0
2006-12-22 09:26:00,232.376,232.383,232.353,232.376,49800000.0
2006-12-22 09:27:00,232.378,232.39,232.371,232.39,102500001.0
2006-12-22 09:28:00,232.377,232.401,232.368,232.368,42900001.0
2006-12-22 09:29:00,232.323,232.39,232.3,232.3,45900000.0
2006-12-22 09:30:00,232.364,232.369,232.357,232.369,40900000.0
2006-12-22 09:31:00,232.373,232.393,232.363,232.375,32900000.0
2006-12-22 09:32:00,232.396,232.4,232.374,232.386,57699999.0
2006-12-22 09:33:00,232.381,232.401,232.359,232.393,41200000.0
2006-12-22 09:34:00,232.398,232.401,232.374,232.375,65700000.0
2006-12-22 09:35:00,232.385,232.397,232.362,232.378,55300000.0
2006-12-22 09:36:00,232.399,232.409,232.391,232.391,32400000.0
2006-12-22 09:37:00,232.377,232.382,232.317,232.37,38300000.0
2006-12-22 09:38:00,232.382,232.42,232.366,232.366,28500000.0
2006-12-22 09:39:00,232.387,232.433,232.37,232.371,63100000.0
2006-12-22 09:40:00,232.369,232.369,232.356,232.36,35400000.0
2006-12-22 09:41:00,232.361,232.402,232.361,232.402,54900000.0
2006-12-22 09:42:00,232.416,232.421,232.361,232.367,17200000.0
2006-12-22 09:43:00,232.373,232.402,232.365,232.402,48600000.0
2006-12-22 09:44:00,232.398,232.411,232.381,232.408,31100000.0
2006-12-22 09:45:00,232.4,232.428,232.383,232.428,31400000.0
2006-12-22 09:46:00,232.383,232.396,232.37,232.37,59800000.0
2006-12-22 09:47:00,232.413,232.413,232.332,232.357,57200000.0
2006-12-22 09:48:00,232.356,232.366,232.35,232.35,31000000.0
2006-12-22 09:49:00,232.366,232.387,232.359,232.364,26700000.0
2006-12-22 09:50:00,232.382,232.419,232.382,232.411,55200000.0
2006-12-22 09:51:00,232.427,232.463,232.42,232.42,58200000.0
2006-12-22 09:52:00,232.418,232.42,232.407,232.412,84100000.0
2006-12-22 09:53:00,232.416,232.438,232.401,232.408,44100000.0
2006-12-22 09:54:00,232.414,232.444,232.334,232.374,66400000.0
2006-12-22 09:55:00,232.373,232.4,232.354,232.4,20300000.0
2006-12-22 09:56:00,232.396,232.41,232.384,232.394,32600000.0
2006-12-22 09:57:00,232.358,232.383,232.344,232.383,46400000.0
2006-12-22 09:58:00,232.407,232.407,232.389,232.39,38999999.0
2006-12-22 09:59:00,232.393,232.419,232.388,232.412,78500000.0
2006-12-22 10:00:00,232.407,232.415,232.386,232.41,70899999.0
2006-12-22 10:01:00,232.427,232.435,232.378,232.39,68300000.0
2006-12-22 10:02:00,232.403,232.403,232.35,232.35,13500000.0
2006-12-22 10:03:00,232.346,232.406,232.346,232.406,21100000.0
2006-12-22 10:04:00,232.411,232.432,232.39,232.39,59800000.0
2006-12-22 10:05:00,232.414,232.414,232.375,232.399,46900000.0
2006-12-22 10:06:00,232.417,232.418,232.39,232.39,21400000.0
2006-12-22 10:07:00,232.393,232.421,232.39,232.41,26000000.0
2006-12-22 10:08:00,232.38,232.38,232.368,232.368,15500000.0
2006-12-22 10:09:00,232.363,232.363,232.239,232.278,42600000.0
2006-12-22 10:10:00,232.311,232.326,232.248,232.275,64400000.0
2006-12-22 10:11:00,232.262,232.284,232.262,232.284,68900000.0
2006-12-22 10:12:00,232.261,232.294,232.24,232.292,28400000.0
2006-12-22 10:13:00,232.278,232.312,232.272,232.292,49400000.0
2006-12-22 10:14:00,232.262,232.316,232.243,232.299,58499999.0
2006-12-22 10:15:00,232.296,232.307,232.28,232.288,46000000.0
2006-12-22 10:16:00,232.292,232.311,232.258,232.26,53900000.0
2006-12-22 10:17:00,232.251,232.306,232.251,232.306,47800000.0
2006-12-22 10:18:00,232.305,232.31,232.295,232.295,51200000.0
2006-12-22 10:19:00,232.297,232.337,232.297,232.337,69599999.0
2006-12-22 10:20:00,232.326,232.352,232.307,232.352,97300001.0
2006-12-22 10:21:00,232.361,232.392,232.34,232.34,73900001.0
2006-12-22 10:22:00,232.412,232.443,232.412,232.429,43000000.0
2006-12-22 10:23:00,232.451,232.451,232.367,232.367,88100000.0
2006-12-22 10:24:00,232.366,232.393,232.366,232.382,55300001.0
2006-12-22 10:25:00,232.372,232.372,232.359,232.369,30300000.0
2006-12-22 10:26:00,232.358,232.416,232.358,232.412,15500000.0
2006-12-22 10:27:00,232.409,232.415,232.349,232.349,64300000.0
2006-12-22 10:28:00,232.393,232.395,232.366,232.395,13200000.0
2006-12-22 10:29:00,232.402,232.41,232.388,232.404,61400001.0
2006-12-22 10:30:00,232.398,232.433,232.386,232.392,88700000.0
2006-12-22 10:31:00,232.375,232.414,232.37,232.386,46500000.0
2006-12-22 10:32:00,232.387,232.408,232.387,232.392,52400000.0
2006-12-22 10:33:00,232.4,232.416,232.379,232.379,45000000.0
2006-12-22 10:34:00,232.39,232.406,232.39,232.4,38300000.0
2006-12-22 10:35:00,232.4,232.403,232.37,232.37,51000000.0
2006-12-22 10:36:00,232.399,232.409,232.346,232.346,27400000.0
2006-12-22 10:37:00,232.362,232.399,232.359,232.393,44700000.0
2006-12-22 10:38:00,232.383,232.393,232.371,232.386,59000001.0
2006-12-22 10:39:00,232.421,232.427,232.37,232.37,30500000.0
2006-12-22 10:40:00,232.347,232.375,232.341,232.375,47100000.0
2006-12-22 10:41:00,232.354,232.373,232.348,232.363,39500000.0
2006-12-22 10:42:00,232.359,232.369,232.332,232.369,66800000.0
2006-12-22 10:43:00,232.364,232.384,232.353,232.368,88900001.0
2006-12-22 10:44:00,232.368,232.387,232.344,232.38,53400000.0
2006-12-22 10:45:00,232.393,232.405,232.377,232.405,36500000.0
2006-12-22 10:46:00,232.378,232.452,232.378,232.406,85500000.0
2006-12-22 10:47:00,232.411,232.411,232.375,232.38,44200000.0
2006-12-22 10:48:00,232.403,232.417,232.375,232.413,62000000.0
2006-12-22 10:49:00,232.403,232.43,232.377,232.43,47900000.0
2006-12-22 10:50:00,232.425,232.467,232.425,232.45,55000000.0
2006-12-22 10:51:00,232.461,232.503,232.458,232.489,45900000.0
2006-12-22 10:52:00,232.479,232.505,232.479,232.491,69599999.0
2006-12-22 10:53:00,232.499,232.536,232.481,232.536,39800000.0
2006-12-22 10:54:00,232.54,232.557,232.525,232.557,83500000.0
2006-12-22 10:55:00,232.569,232.574,232.555,232.565,49800000.0
2006-12-22 10:56:00,232.561,232.571,232.55,232.554,65700000.0
2006-12-22 10:57:00,232.55,232.575,232.55,232.572,34400000.0
2006-12-22 10:58:00,232.584,232.584,232.559,232.58,29200000.0
2006-12-22 10:59:00,232.584,232.596,232.577,232.577,44000000.0
2006-12-22 11:00:00,232.594,232.607,232.553,232.563,42700000.0
2006-12-22 11:01:00,232.585,232.591,232.569,232.572,28200000.0
2006-12-22 11:02:00,232.58,232.605,232.517,232.551,30000000.0
2006-12-22 11:03:00,232.497,232.497,232.43,232.452,33000000.0
2006-12-22 11:04:00,232.453,232.476,232.417,232.417,53700000.0
2006-12-22 11:05:00,232.418,232.451,232.418,232.436,15500000.0
2006-12-22 11:06:00,232.425,232.426,232.393,232.409,66400001.0
2006-12-22 11:07:00,232.377,232.382,232.36,232.381,57700000.0
2006-12-22 11:08:00,232.396,232.413,232.381,232.413,27000000.0
2006-12-22 11:09:00,232.424,232.444,232.424,232.437,30300000.0
2006-12-22 11:10:00,232.434,232.457,232.423,232.436,48100001.0
2006-12-22 11:11:00,232.431,232.452,232.431,232.442,30400000.0
2006-12-22 11:12:00,232.439,232.463,232.426,232.455,42900000.0
2006-12-22 11:13:00,232.453,232.498,232.453,232.475,42200000.0
2006-12-22 11:14:00,232.472,232.487,232.441,232.441,50300000.0
2006-12-22 11:15:00,232.475,232.504,232.471,232.488,45800000.0
2006-12-22 11:16:00,232.487,232.511,232.476,232.511,49100000.0
2006-12-22 11:17:00,232.497,232.564,232.497,232.55,49200000.0
2006-12-22 11:18:00,232.53,232.57,232.53,232.57,25800000.0
2006-12-22 11:19:00,232.578,232.587,232.532,232.536,15800000.0
2006-12-22 11:20:00,232.559,232.575,232.504,232.535,41400000.0
2006-12-22 11:21:00,232.545,232.564,232.516,232.551,35900000.0
2006-12-22 11:22:00,232.527,232.574,232.527,232.547,30000000.0
2006-12-22 11:23:00,232.526,232.563,232.526,232.556,43400000.0
2006-12-22 11:24:00,232.541,232.569,232.525,232.548,57900000.0
2006-12-22 11:25:00,232.537,232.552,232.522,232.534,50500001.0
2006-12-22 11:26:00,232.521,232.533,232.494,232.533,48500000.0
2006-12-22 11:27:00,232.519,232.536,232.488,232.504,65200000.0
2006-12-22 11:28:00,232.516,232.522,232.461,232.514,48000000.0
2006-12-22 11:29:00,232.526,232.531,232.494,232.506,49400001.0
2006-12-22 11:30:00,232.525,232.535,232.474,232.5,109599998.0
2006-12-22 11:31:00,232.493,232.562,232.493,232.529,22700000.0
2006-12-22 11:32:00,232.517,232.55,232.496,232.497,67200000.0
2006-12-22 11:33:00,232.492,232.52,232.492,232.507,31400000.0
2006-12-22 11:34:00,232.498,232.525,232.489,232.525,66200000.0
2006-12-22 11:35:00,232.529,232.532,232.505,232.506,44699999.0
2006-12-22 11:36:00,232.497,232.514,232.489,232.512,89800000.0
2006-12-22 11:37:00,232.527,232.54,232.497,232.517,37900000.0
2006-12-22 11:38:00,232.547,232.552,232.507,232.511,28400000.0
2006-12-22 11:39:00,232.52,232.559,232.52,232.54,44900000.0
2006-12-22 11:40:00,232.563,232.573,232.548,232.573,46200000.0
2006-12-22 11:41:00,232.566,232.566,232.544,232.548,46800000.0
2006-12-22 11:42:00,232.557,232.575,232.51,232.562,59200000.0
2006-12-22 11:43:00,232.498,232.576,232.498,232.534,99000001.0
2006-12-22 11:44:00,232.546,232.558,232.535,232.54,26000000.0
2006-12-22 11:45:00,232.532,232.561,232.532,232.543,38800000.0
2006-12-22 11:46:00,232.538,232.548,232.524,232.544,70899999.0
2006-12-22 11:47:00,232.57,232.595,232.553,232.553,42300000.0
2006-12-22 11:48:00,232.542,232.563,232.534,232.56,49800000.0
2006-12-22 11:49:00,232.531,232.576,232.531,232.55,36800000.0
2006-12-22 11:50:00,232.556,232.575,232.526,232.526,67700000.0
2006-12-22 11:51:00,232.555,232.569,232.505,232.505,33900000.0
2006-12-22 11:52:00,232.541,232.588,232.531,232.561,39800000.0
2006-12-22 11:53:00,232.554,232.581,232.548,232.581,30100000.0
2006-12-22 11:54:00,232.6,232.6,232.566,232.579,45500000.0
2006-12-22 11:55:00,232.578,232.604,232.561,232.572,48400000.0
2006-12-22 11:56:00,232.573,232.59,232.564,232.585,64200000.0
2006-12-22 11:57:00,232.599,232.651,232.599,232.651,62600000.0
2006-12-22 11:58:00,232.705,232.829,232.695,232.829,24600000.0
2006-12-22 11:59:00,232.88,232.88,232.745,232.752,68699999.0
2006-12-22 12:00:00,232.793,232.8,232.749,232.755,70200000.0
2006-12-22 12:01:00,232.761,232.777,232.743,232.771,71999999.0
2006-12-22 12:02:00,232.777,232.779,232.756,232.776,52000000.0
2006-12-22 12:03:00,232.779,232.779,232.663,232.699,63500001.0
2006-12-22 12:04:00,232.724,232.806,232.724,232.795,64600000.0
2006-12-22 12:05:00,232.789,232.807,232.779,232.785,37400000.0
2006-12-22 12:06:00,232.835,232.846,232.775,232.788,28400000.0
2006-12-22 12:07:00,232.795,232.879,232.795,232.806,57900000.0
2006-12-22 12:08:00,232.778,232.778,232.728,232.728,64200001.0
2006-12-22 12:09:00,232.764,232.807,232.764,232.782,65699999.0
2006-12-22 12:10:00,232.807,232.816,232.794,232.794,77800000.0
2006-12-22 12:11:00,232.799,232.855,232.799,232.84,59600000.0
2006-12-22 12:12:00,232.842,232.859,232.815,232.823,74700000.0
2006-12-22 12:13:00,232.795,232.804,232.758,232.794,34300000.0
2006-12-22 12:14:00,232.774,232.782,232.764,232.775,91600001.0
2006-12-22 12:15:00,232.765,232.83,232.765,232.819,65000000.0
2006-12-22 12:16:00,232.817,232.823,232.792,232.821,26300000.0
2006-12-22 12:17:00,232.834,232.872,232.819,232.828,78600001.0
2006-12-22 12:18:00,232.819,232.835,232.819,232.825,14300000.0
2006-12-22 12:19:00,232.83,232.867,232.816,232.816,44300000.0
2006-12-22 12:20:00,232.789,232.789,232.762,232.781,19300000.0
2006-12-22 12:21:00,232.778,232.843,232.762,232.79,55900000.0
2006-12-22 12:22:00,232.789,232.806,232.776,232.776,41800000.0
2006-12-22 12:23:00,232.778,232.833,232.767,232.797,69800000.0
2006-12-22 12:24:00,232.784,232.795,232.776,232.781,25100000.0
2006-12-22 12:25:00,232.77,232.84,232.762,232.815,23900000.0
2006-12-22 12:26:00,232.77,232.803,232.749,232.803,26400000.0
2006-12-22 12:27:00,232.822,232.822,232.767,232.77,101700001.0
2006-12-22 12:28:00,232.772,232.772,232.738,232.75,66400000.0
2006-12-22 12:29:00,232.743,232.765,232.724,232.724,41400000.0
2006-12-22 12:30:00,232.718,232.741,232.693,232.72,74000000.0
2006-12-22 12:31:00,232.728,232.735,232.711,232.729,60900000.0
2006-12-22 12:32:00,232.717,232.731,232.666,232.703,66399999.0
2006-12-22 12:33:00,232.744,232.748,232.712,232.748,39600000.0
2006-12-22 12:34:00,232.747,232.747,232.722,232.722,34000000.0
2006-12-22 12:35:00,232.731,232.749,232.686,232.722,39100000.0
2006-12-22 12:36:00,232.752,232.772,232.752,232.769,63200000.0
2006-12-22 12:37:00,232.8,232.811,232.763,232.811,54000000.0
2006-12-22 12:38:00,232.82,232.832,232.798,232.798,63300000.0
2006-12-22 12:39:00,232.81,232.825,232.797,232.799,51400000.0
2006-12-22 12:40:00,232.793,232.844,232.783,232.802,43800000.0
2006-12-22 12:41:00,232.773,232.794,232.744,232.744,50800000.0
2006-12-22 12:42:00,232.785,232.811,232.761,232.782,25000000.0
2006-12-22 12:43:00,232.797,232.81,232.78,232.805,54600001.0
2006-12-22 12:44:00,232.797,232.821,232.786,232.796,60800001.0
2006-12-22 12:45:00,232.785,232.828,232.755,232.828,16400000.0
2006-12-22 12:46:00,232.837,232.871,232.834,232.84,28500000.0
2006-12-22 12:47:00,232.839,232.867,232.83,232.844,98299998.0
2006-12-22 12:48:00,232.825,232.868,232.808,232.868,39100000.0
2006-12-22 12:49:00,232.886,232.907,232.851,232.884,55500000.0
2006-12-22 12:50:00,232.911,232.938,232.911,232.914,36400000.0
2006-12-22 12:51:00,232.91,232.916,232.882,232.907,43800000.0
2006-12-22 12:52:00,232.884,232.9,232.872,232.884,61800000.0
2006-12-22 12:53:00,232.859,232.861,232.847,232.848,17200000.0
2006-12-22 12:54:00,232.856,232.862,232.814,232.821,46400000.0
2006-12-22 12:55:00,232.805,232.813,232.785,232.813,68000000.0
2006-12-22 12:56:00,232.777,232.777,232.728,232.745,51900001.0
2006-12-22 12:57:00,232.74,232.742,232.719,232.742,60800000.0
2006-12-22 12:58:00,232.742,232.765,232.723,232.765,62299999.0
2006-12-22 12:59:00,232.765,232.777,232.751,232.767,56300001.0
2006-12-22 13:00:00,232.767,232.788,232.767,232.785,51900000.0
2006-12-22 13:01:00,232.768,232.771,232.749,232.765,40500000.0
2006-12-22 13:02:00,232.756,232.784,232.756,232.77,107600000.0
2006-12-22 13:03:00,232.761,232.775,232.738,232.738,33500000.0
2006-12-22 13:04:00,232.737,232.737,232.707,232.71,60499999.0
2006-12-22 13:05:00,232.722,232.726,232.699,232.709,92499999.0
2006-12-22 13:06:00,232.731,232.742,232.681,232.681,49400000.0
2006-12-22 13:07:00,232.674,232.688,232.647,232.656,61000000.0
2006-12-22 13:08:00,232.671,232.69,232.654,232.688,63500000.0
2006-12-22 13:09:00,232.691,232.709,232.681,232.69,43900000.0
2006-12-22 13:10:00,232.687,232.708,232.687,232.69,42700000.0
2006-12-22 13:11:00,232.687,232.711,232.685,232.708,30200000.0
2006-12-22 13:12:00,232.729,232.752,232.682,232.685,50100000.0
2006-12-22 13:13:00,232.673,232.678,232.571,232.571,44600000.0
2006-12-22 13:14:00,232.566,232.578,232.475,232.475,55900000.0
2006-12-22 13:15:00,232.446,232.476,232.446,232.475,48700000.0
2006-12-22 13:16:00,232.488,232.537,232.46,232.537,71900000.0
2006-12-22 13:17:00,232.569,232.623,232.551,232.623,35800000.0
2006-12-22 13:18:00,232.645,232.689,232.616,232.689,77800001.0
2006-12-22 13:19:00,232.683,232.687,232.634,232.634,55099999.0
2006-12-22 13:20:00,232.67,232.67,232.637,232.655,50000001.0
2006-12-22 13:21:00,232.664,232.681,232.642,232.646,18100000.0
2006-12-22 13:22:00,232.638,232.661,232.636,232.659,74200000.0
2006-12-22 13:23:00,232.687,232.699,232.642,232.654,82600000.0
2006-12-22 13:24:00,232.636,232.636,232.597,232.621,49300000.0
2006-12-22 13:25:00,232.596,232.645,232.596,232.645,48900000.0
2006-12-22 13:26:00,232.661,232.661,232.616,232.616,75200000.0
2006-12-22 13:27:00,232.61,232.622,232.551,232.551,71300000.0
2006-12-22 13:28:00,232.652,232.652,232.594,232.594,32100000.0
2006-12-22 13:29:00,232.559,232.591,232.529,232.548,68500000.0
2006-12-22 13:30:00,232.547,232.578,232.542,232.578,44700000.0
2006-12-22 13:31:00,232.611,232.638,232.611,232.623,28600001.0
2006-12-22 13:32:00,232.596,232.65,232.572,232.581,58500000.0
2006-12-22 13:33:00,232.59,232.618,232.555,232.611,72000001.0
2006-12-22 13:34:00,232.628,232.642,232.608,232.642,70100000.0
2006-12-22 13:35:00,232.637,232.638,232.584,232.597,43800000.0
2006-12-22 13:36:00,232.614,232.657,232.614,232.657,49300000.0
2006-12-22 13:37:00,232.654,232.697,232.651,232.685,25200000.0
2006-12-22 13:38:00,232.668,232.688,232.645,232.674,26800000.0
2006-12-22 13:39:00,232.679,232.702,232.679,232.691,77700001.0
2006-12-22 13:40:00,232.684,232.739,232.676,232.707,87900000.0
2006-12-22 13:41:00,232.724,232.745,232.724,232.745,43300000.0
2006-12-22 13:42:00,232.773,232.773,232.738,232.753,28600000.0
2006-12-22 13:43:00,232.752,232.752,232.69,232.726,50900000.0
2006-12-22 13:44:00,232.744,232.753,232.734,232.74,66900000.0
2006-12-22 13:45:00,232.715,232.742,232.687,232.687,50500000.0
2006-12-22 13:46:00,232.682,232.693,232.635,232.67,53800000.0
2006-12-22 13:47:00,232.7,232.708,232.69,232.704,59999999.0
2006-12-22 13:48:00,232.722,232.737,232.698,232.712,80100000.0
2006-12-22 13:49:00,232.721,232.721,232.692,232.707,71600001.0
2006-12-22 13:50:00,232.686,232.708,232.676,232.686,33100000.0
2006-12-22 13:51:00,232.698,232.711,232.667,232.667,53800000.0
2006-12-22 13:52:00,232.683,232.701,232.64,232.642,57499999.0
2006-12-22 13:53:00,232.649,232.678,232.637,232.663,46100000.0
2006-12-22 13:54:00,232.653,232.653,232.604,232.648,37700000.0
2006-12-22 13:55:00,232.653,232.716,232.647,232.709,60500000.0
2006-12-22 13:56:00,232.712,232.742,232.686,232.7,81300001.0
2006-12-22 13:57:00,232.704,232.704,232.672,232.687,40600000.0
2006-12-22 13:58:00,232.678,232.686,232.659,232.686,47900000.0
2006-12-22 13:59:00,232.695,232.709,232.633,232.636,41000000.0
2006-12-22 14:00:00,232.625,232.672,232.625,232.672,65900000.0
2006-12-22 14:01:00,232.683,232.693,232.675,232.693,37700000.0
2006-12-22 14:02:00,232.702,232.702,232.638,232.64,34700000.0
2006-12-22 14:03:00,232.654,232.669,232.636,232.669,31200000.0
2006-12-22 14:04:00,232.661,232.689,232.651,232.689,71000000.0
2006-12-22 14:05:00,232.702,232.706,232.686,232.705,47800000.0
2006-12-22 14:06:00,232.678,232.681,232.65,232.67,64300000.0
2006-12-22 14:07:00,232.67,232.685,232.67,232.678,58400000.0
2006-12-22 14:08:00,232.67,232.697,232.67,232.687,46000000.0
2006-12-22 14:09:00,232.68,232.704,232.68,232.691,31900000.0
2006-12-22 14:10:00,232.727,232.746,232.694,232.699,84699999.0
2006-12-22 14:11:00,232.721,232.755,232.685,232.717,61800000.0
2006-12-22 14:12:00,232.7,232.719,232.688,232.711,33100000.0
2006-12-22 14:13:00,232.714,232.747,232.663,232.663,50400000.0
2006-12-22 14:14:00,232.687,232.688,232.672,232.677,35300000.0
2006-12-22 14:15:00,232.683,232.683,232.654,232.654,40500000.0
2006-12-22 14:16:00,232.653,232.653,232.614,232.622,15700000.0
2006-12-22 14:17:00,232.601,232.617,232.586,232.613,117300000.0
2006-12-22 14:18:00,232.592,232.655,232.592,232.61,47200000.0
2006-12-22 14:19:00,232.577,232.585,232.55,232.577,51700000.0
2006-12-22 14:20:00,232.57,232.59,232.558,232.59,64100000.0
2006-12-22 14:21:00,232.602,232.618,232.601,232.616,34800000.0
2006-12-22 14:22:00,232.606,232.648,232.606,232.635,55300001.0
2006-12-22 14:23:00,232.657,232.667,232.616,232.616,38500000.0
2006-12-22 14:24:00,232.596,232.636,232.589,232.614,50600000.0
2006-12-22 14:25:00,232.63,232.644,232.619,232.63,45200000.0
2006-12-22 14:26:00,232.656,232.683,232.621,232.63,39400000.0
2006-12-22 14:27:00,232.651,232.684,232.65,232.671,93000000.0
2006-12-22 14:28:00,232.665,232.669,232.643,232.643,56100001.0
2006-12-22 14:29:00,232.615,232.615,232.568,232.593,50500001.0
2006-12-22 14:30:00,232.59,232.616,232.588,232.616,58599999.0
2006-12-22 14:31:00,232.615,232.636,232.599,232.624,33400000.0
2006-12-22 14:32:00,232.635,232.678,232.635,232.662,20300000.0
2006-12-22 14:33:00,232.673,232.676,232.64,232.658,88899999.0
2006-12-22 14:34:00,232.67,232.676,232.63,232.654,61099999.0
2006-12-22 14:35:00,232.665,232.665,232.617,232.617,33900000.0
2006-12-22 14:36:00,232.618,232.64,232.606,232.64,27500000.0
2006-12-22 14:37:00,232.645,232.655,232.618,232.618,75200000.0
2006-12-22 14:38:00,232.615,232.629,232.615,232.619,50700000.0
2006-12-22 14:39:00,232.614,232.64,232.614,232.627,39300000.0
2006-12-22 14:40:00,232.634,232.646,232.59,232.626,81100001.0
2006-12-22 14:41:00,232.636,232.653,232.621,232.639,37400000.0
2006-12-22 14:42:00,232.633,232.646,232.601,232.646,38900000.0
2006-12-22 14:43:00,232.647,232.655,232.623,232.639,41499999.0
2006-12-22 14:44:00,232.662,232.673,232.659,232.668,82500000.0
2006-12-22 14:45:00,232.677,232.704,232.677,232.686,31999999.0
2006-12-22 14:46:00,232.676,232.716,232.676,232.689,55000000.0
2006-12-22 14:47:00,232.665,232.665,232.631,232.647,51300000.0
2006-12-22 14:48:00,232.647,232.662,232.62,232.64,58600000.0
2006-12-22 14:49:00,232.635,232.722,232.635,232.656,40900000.0
2006-12-22 14:50:00,232.623,232.634,232.615,232.625,32900000.0
2006-12-22 14:51:00,232.61,232.639,232.576,232.639,72800000.0
2006-12-22 14:52:00,232.65,232.714,232.65,232.712,15700000.0
2006-12-22 14:53:00,232.731,232.75,232.693,232.728,42600000.0
2006-12-22 14:54:00,232.713,232.734,232.688,232.693,66200001.0
2006-12-22 14:55:00,232.759,232.76,232.702,232.702,37500000.0
2006-12-22 14:56:00,232.698,232.747,232.698,232.732,66099998.0
2006-12-22 14:57:00,232.734,232.749,232.713,232.713,36900000.0
2006-12-22 14:58:00,232.696,232.742,232.682,232.682,43600001.0
2006-12-22 14:59:00,232.68,232.704,232.665,232.665,75400000.0
2006-12-22 15:00:00,232.67,232.683,232.665,232.673,53300000.0
2006-12-22 15:01:00,232.677,232.706,232.629,232.629,23300000.0
2006-12-22 15:02:00,232.641,232.689,232.631,232.676,33700000.0
2006-12-22 15:03:00,232.671,232.689,232.663,232.663,62300000.0
2006-12-22 15:04:00,232.658,232.658,232.642,232.649,44500000.0
2006-12-22 15:05:00,232.631,232.64,232.624,232.627,54900000.0
2006-12-22 15:06:00,232.631,232.638,232.616,232.616,42200000.0
2006-12-22 15:07:00,232.626,232.626,232.608,232.621,54000000.0
2006-12-22 15:08:00,232.627,232.662,232.614,232.661,36200000.0
2006-12-22 15:09:00,232.649,232.665,232.642,232.665,29300000.0
2006-12-22 15:10:00,232.654,232.666,232.637,232.665,38100000.0
2006-12-22 15:11:00,232.664,232.683,232.662,232.683,52400000.0
2006-12-22 15:12:00,232.661,232.69,232.652,232.668,41299999.0
2006-12-22 15:13:00,232.612,232.663,232.612,232.663,61800000.0
2006-12-22 15:14:00,232.679,232.679,232.624,232.627,57400000.0
2006-12-22 15:15:00,232.635,232.664,232.635,232.657,46200000.0
2006-12-22 15:16:00,232.653,232.688,232.638,232.688,78299999.0
2006-12-22 15:17:00,232.707,232.717,232.682,232.71,49799998.0
2006-12-22 15:18:00,232.713,232.738,232.704,232.738,33200000.0
2006-12-22 15:19:00,232.741,232.781,232.733,232.781,73299999.0
2006-12-22 15:20:00,232.756,232.77,232.733,232.77,51300000.0
2006-12-22 15:21:00,232.754,232.776,232.751,232.764,37700000.0
2006-12-22 15:22:00,232.765,232.794,232.763,232.792,42100000.0
2006-12-22 15:23:00,232.786,232.795,232.779,232.779,57700000.0
2006-12-22 15:24:00,232.766,232.783,232.746,232.765,56500001.0
2006-12-22 15:25:00,232.777,232.779,232.711,232.734,45900000.0
2006-12-22 15:26:00,232.754,232.754,232.714,232.724,63400000.0
2006-12-22 15:27:00,232.731,232.731,232.669,232.69,63700001.0
2006-12-22 15:28:00,232.702,232.728,232.7,232.702,34800000.0
2006-12-22 15:29:00,232.638,232.654,232.566,232.566,47800000.0
2006-12-22 15:30:00,232.648,232.72,232.552,232.617,86800001.0
2006-12-22 15:31:00,232.637,232.736,232.637,232.736,56500000.0
2006-12-22 15:32:00,232.739,232.753,232.702,232.719,34800000.0
2006-12-22 15:33:00,232.742,232.742,232.661,232.664,56300001.0
2006-12-22 15:34:00,232.66,232.679,232.629,232.665,73200000.0
2006-12-22 15:35:00,232.667,232.705,232.658,232.698,61800000.0
2006-12-22 15:36:00,232.703,232.703,232.664,232.692,44400000.0
2006-12-22 15:37:00,232.674,232.674,232.616,232.661,49400001.0
2006-12-22 15:38:00,232.654,232.693,232.645,232.684,42800000.0
2006-12-22 15:39:00,232.677,232.684,232.657,232.663,57300000.0
2006-12-22 15:40:00,232.661,232.707,232.648,232.696,50200000.0
2006-12-22 15:41:00,232.72,232.72,232.649,232.649,22500000.0
2006-12-22 15:42:00,232.617,232.674,232.617,232.656,48000001.0
2006-12-22 15:43:00,232.666,232.668,232.628,232.666,46700000.0
2006-12-22 15:44:00,232.664,232.69,232.65,232.668,50000000.0
2006-12-22 15:45:00,232.668,232.698,232.664,232.664,33800000.0
2006-12-22 15:46:00,232.687,232.693,232.642,232.652,37100000.0
2006-12-22 15:47:00,232.653,232.662,232.592,232.641,77200000.0
2006-12-22 15:48:00,232.653,232.683,232.638,232.683,45000000.0
2006-12-22 15:49:00,232.686,232.686,232.632,232.672,66100000.0
2006-12-22 15:50:00,232.659,232.69,232.638,232.689,100600001.0
2006-12-22 15:51:00,232.68,232.68,232.629,232.661,72500000.0
2006-12-22 15:52:00,232.647,232.687,232.634,232.665,95100000.0
2006-12-22 15:53:00,232.641,232.667,232.641,232.649,32700000.0
2006-12-22 15:54:00,232.631,232.631,232.535,232.535,65100000.0
2006-12-22 15:55:00,232.532,232.559,232.513,232.559,66900000.0
2006-12-22 15:56:00,232.58,232.59,232.563,232.582,85100000.0
2006-12-22 15:57:00,232.584,232.604,232.584,232.6,40100000.0
2006-12-22 15:58:00,232.587,232.618,232.561,232.58,83400000.0
2006-12-22 15:59:00,232.563,232.565,232.53,232.544,32300000.0
2006-12-22 16:00:00,232.518,232.589,232.518,232.589,37600000.0
2006-12-22 16:01:00,232.626,232.644,232.615,232.615,43400000.0
2006-12-22 16:02:00,232.607,232.656,232.607,232.646,45200000.0
2006-12-22 16:03:00,232.634,232.634,232.605,232.605,8400000.0
2006-12-22 16:04:00,232.587,232.608,232.553,232.595,27500000.0
2006-12-22 16:05:00,232.579,232.586,232.536,232.537,34800000.0
2006-12-22 16:06:00,232.518,232.518,232.494,232.501,48500000.0
2006-12-22 16:07:00,232.505,232.533,232.505,232.523,90499998.0
2006-12-22 16:08:00,232.528,232.528,232.493,232.508,43000000.0
2006-12-22 16:09:00,232.518,232.616,232.518,232.616,44399999.0
2006-12-22 16:10:00,232.614,232.629,232.611,232.628,53500000.0
2006-12-22 16:11:00,232.616,232.635,232.595,232.635,40299999.0
2006-12-22 16:12:00,232.654,232.654,232.608,232.608,68700001.0
2006-12-22 16:13:00,232.611,232.637,232.607,232.637,58799999.0
2006-12-22 16:14:00,232.633,232.686,232.628,232.664,51800000.0
2006-12-22 16:15:00,232.68,232.68,232.636,232.644,63800000.0
2006-12-22 16:16:00,232.671,232.671,232.655,232.67,38600000.0
2006-12-22 16:17:00,232.659,232.695,232.646,232.646,77100000.0
2006-12-22 16:18:00,232.642,232.666,232.629,232.65,54500000.0
2006-12-22 16:19:00,232.678,232.678,232.607,232.619,65200000.0
2006-12-22 16:20:00,232.619,232.63,232.603,232.627,63600001.0
2006-12-22 16:21:00,232.616,232.641,232.603,232.641,38699999.0
2006-12-22 16:22:00,232.664,232.679,232.65,232.677,58599999.0
2006-12-22 16:23:00,232.674,232.674,232.587,232.606,64300000.0
2006-12-22 16:24:00,232.605,232.605,232.575,232.585,33200000.0
2006-12-22 16:25:00,232.544,232.546,232.506,232.514,36500001.0
2006-12-22 16:26:00,232.478,232.55,232.476,232.55,35600001.0
2006-12-22 16:27:00,232.545,232.563,232.535,232.545,46500000.0
2006-12-22 16:28:00,232.536,232.553,232.536,232.543,36300000.0
2006-12-22 16:29:00,232.523,232.555,232.51,232.555,33200000.0
2006-12-22 16:30:00,232.565,232.58,232.553,232.56,60700000.0
2006-12-22 16:31:00,232.538,232.56,232.519,232.519,47800000.0
2006-12-22 16:32:00,232.543,232.545,232.493,232.493,67400000.0
2006-12-22 16:33:00,232.497,232.52,232.48,232.498,53500000.0
2006-12-22 16:34:00,232.502,232.544,232.499,232.544,28300000.0
2006-12-22 16:35:00,232.531,232.541,232.525,232.532,59300000.0
2006-12-22 16:36:00,232.549,232.56,232.526,232.532,31400000.0
2006-12-22 16:37:00,232.51,232.539,232.483,232.502,55400001.0
2006-12-22 16:38:00,232.465,232.487,232.45,232.455,24600000.0
2006-12-22 16:39:00,232.46,232.495,232.46,232.487,29200000.0
2006-12-22 16:40:00,232.463,232.529,232.463,232.51,40100000.0
2006-12-22 16:41:00,232.494,232.499,232.477,232.493,47600001.0
2006-12-22 16:42:00,232.512,232.526,232.501,232.506,27400000.0
2006-12-22 16:43:00,232.49,232.515,232.473,232.508,58099999.0
2006-12-22 16:44:00,232.524,232.526,232.493,232.51,46200000.0
2006-12-22 16:45:00,232.507,232.512,232.496,232.505,52400000.0
2006-12-22 16:46:00,232.501,232.513,232.496,232.496,41300000.0
2006-12-22 16:47:00,232.523,232.602,232.523,232.555,63700000.0
2006-12-22 16:48:00,232.559,232.578,232.547,232.565,65900000.0
2006-12-22 16:49:00,232.563,232.566,232.546,232.566,34800000.0
2006-12-22 16:50:00,232.584,232.597,232.57,232.583,37700000.0
2006-12-22 16:51:00,232.592,232.603,232.559,232.59,101400000.0
2006-12-22 16:52:00,232.606,232.635,232.605,232.635,86200000.0
2006-12-22 16:53:00,232.627,232.639,232.604,232.617,67800000.0
2006-12-22 16:54:00,232.634,232.647,232.621,232.621,51500000.0
2006-12-22 16:55:00,232.62,232.659,232.57,232.57,70200000.0
2006-12-22 16:56:00,232.561,232.561,232.469,232.469,54800000.0
2006-12-22 16:57:00,232.466,232.487,232.33,232.33,59300000.0
2006-12-22 16:58:00,232.29,232.368,232.272,232.368,54900000.0
2006-12-22 16:59:00,232.412,232.516,232.412,232.469,47900000.0
2006-12-22 17:00:00,232.522,232.633,232.511,232.633,66500000.0
2006-12-22 17:01:00,232.698,232.704,232.658,232.669,58500000.0
2006-12-22 17:02:00,232.673,232.735,232.664,232.735,29300000.0
2006-12-22 17:03:00,232.719,232.719,232.654,232.7,98800000.0
2006-12-22 17:04:00,232.718,232.74,232.695,232.701,36700001.0
2006-12-22 17:05:00,232.708,232.733,232.708,232.726,50100000.0
2006-12-22 17:06:00,232.77,232.79,232.726,232.764,66100000.0
2006-12-22 17:07:00,232.792,232.798,232.785,232.798,23400000.0
2006-12-22 17:08:00,232.797,232.811,232.773,232.779,49799999.0
2006-12-22 17:09:00,232.779,232.779,232.742,232.76,65500000.0
2006-12-22 17:10:00,232.751,232.778,232.738,232.738,55500000.0
2006-12-22 17:11:00,232.744,232.775,232.744,232.759,20300000.0
2006-12-22 17:12:00,232.766,232.766,232.74,232.75,37500000.0
2006-12-22 17:13:00,232.762,232.782,232.717,232.717,43700000.0
2006-12-22 17:14:00,232.699,232.699,232.658,232.658,35800000.0
2006-12-22 17:15:00,232.667,232.678,232.655,232.678,37800000.0
2006-12-22 17:16:00,232.682,232.717,232.682,232.713,64700000.0
2006-12-22 17:17:00,232.736,232.77,232.727,232.727,47000000.0
2006-12-22 17:18:00,232.745,232.804,232.704,232.752,43000000.0
2006-12-22 17:19:00,232.777,232.811,232.768,232.798,41200000.0
2006-12-22 17:20:00,232.803,232.906,232.803,232.902,48499999.0
2006-12-22 17:21:00,232.904,232.904,232.801,232.801,22600000.0
2006-12-22 17:22:00,232.792,232.811,232.759,232.811,56800000.0
2006-12-22 17:23:00,232.821,232.821,232.772,232.784,75800000.0
2006-12-22 17:24:00,232.748,232.756,232.695,232.734,39200001.0
2006-12-22 17:25:00,232.719,232.738,232.637,232.641,53099999.0
2006-12-22 17:26:00,232.615,232.615,232.508,232.603,52000000.0
2006-12-22 17:27:00,232.63,232.653,232.626,232.642,53800000.0
2006-12-22 17:28:00,232.621,232.671,232.603,232.647,49700000.0
2006-12-22 17:29:00,232.635,232.635,232.599,232.599,69599999.0
2006-12-22 17:30:00,232.596,232.607,232.573,232.6,65099999.0
2006-12-22 17:31:00,232.573,232.606,232.57,232.605,72200000.0
2006-12-22 17:32:00,232.598,232.616,232.571,232.616,59899999.0
2006-12-22 17:33:00,232.603,232.621,232.595,232.62,38000000.0
2006-12-22 17:34:00,232.611,232.618,232.593,232.618,25400000.0
2006-12-22 17:35:00,232.613,232.639,232.6,232.62,56600000.0
2006-12-22 17:36:00,232.635,232.651,232.63,232.631,58100001.0
2006-12-22 17:37:00,232.616,232.631,232.6,232.623,32100000.0
2006-12-22 17:38:00,232.608,232.67,232.608,232.67,31500000.0
2006-12-22 17:39:00,232.673,232.702,232.656,232.702,48299999.0
2006-12-22 17:40:00,232.683,232.696,232.676,232.696,28800001.0
2006-12-22 17:41:00,232.677,232.677,232.628,232.65,56800000.0
2006-12-22 17:42:00,232.654,232.654,232.631,232.65,23200000.0
2006-12-22 17:43:00,232.635,232.669,232.609,232.658,44600000.0
2006-12-22 17:44:00,232.667,232.688,232.649,232.652,44800000.0
2006-12-22 17:45:00,232.655,232.658,232.633,232.643,23900000.0
2006-12-22 17:46:00,232.669,232.676,232.633,232.633,66300000.0
2006-12-22 17:47:00,232.651,232.663,232.625,232.625,62300000.0
2006-12-22 17:48:00,232.637,232.664,232.637,232.646,21700000.0
2006-12-22 17:49:00,232.677,232.68,232.637,232.637,56600001.0
2006-12-22 17:50:00,232.621,232.623,232.603,232.607,25100000.0
2006-12-22 17:51:00,232.614,232.669,232.614,232.644,52700000.0
2006-12-22 17:52:00,232.657,232.657,232.637,232.649,35900000.0
2006-12-22 17:53:00,232.64,232.64,232.583,232.583,90700000.0
2006-12-22 17:54:00,232.57,232.606,232.565,232.592,64400000.0
2006-12-22 17:55:00,232.573,232.573,232.536,232.538,50900000.0
2006-12-22 17:56:00,232.538,232.54,232.496,232.521,31400000.0
2006-12-22 17:57:00,232.559,232.58,232.559,232.58,41100000.0
2006-12-22 17:58:00,232.593,232.643,232.578,232.643,42000000.0
2006-12-22 17:59:00,232.668,232.713,232.631,232.713,46700000.0
2006-12-22 18:00:00,232.756,232.756,232.729,232.735,95299999.0
2006-12-22 18:01:00,232.747,232.768,232.704,232.737,548700002.0
2006-12-22 18:02:00,232.734,232.75,232.715,232.715,752799997.0
2006-12-22 18:03:00,232.725,232.738,232.711,232.715,686799999.0
2006-12-22 18:04:00,232.73,232.749,232.709,232.724,468100000.0
2006-12-22 18:05:00,232.733,232.733,232.682,232.692,683200001.0
2006-12-22 18:06:00,232.688,232.768,232.688,232.737,575299999.0
2006-12-22 18:07:00,232.734,232.747,232.685,232.737,770499998.0
2006-12-22 18:08:00,232.748,232.766,232.723,232.725,630299999.0
2006-12-22 18:09:00,232.711,232.748,232.71,232.72,528700000.0
2006-12-22 18:10:00,232.711,232.732,232.686,232.725,542399998.0
2006-12-22 18:11:00,232.716,232.716,232.638,232.691,325100000.0
2006-12-22 18:12:00,232.692,232.728,232.69,232.702,242400000.0
2006-12-22 18:13:00,232.702,232.759,232.702,232.735,434400002.0
2006-12-22 18:14:00,232.76,232.787,232.75,232.753,557400000.0
2006-12-22 18:15:00,232.78,232.799,232.766,232.772,779000000.0
2006-12-22 18:16:00,232.771,232.786,232.752,232.767,637300003.0
2006-12-22 18:17:00,232.778,232.797,232.758,232.786,217000000.0
2006-12-22 18:18:00,232.81,232.834,232.8,232.816,411000001.0
2006-12-22 18:19:00,232.812,232.855,232.803,232.84,546100001.0
2006-12-22 18:20:00,232.852,232.884,232.81,232.815,582400000.0
2006-12-22 18:21:00,232.806,232.847,232.789,232.789,674300004.0
2006-12-22 18:22:00,232.776,232.808,232.772,232.784,516000000.0
2006-12-22 18:23:00,232.773,232.805,232.765,232.8,854900000.0
2006-12-22 18:24:00,232.775,232.775,232.673,232.683,584900000.0
2006-12-22 18:25:00,232.694,232.694,232.65,232.674,549399999.0
2006-12-22 18:26:00,232.692,232.753,232.684,232.735,350300000.0
2006-12-22 18:27:00,232.747,232.774,232.742,232.76,456300001.0
2006-12-22 18:28:00,232.746,232.746,232.685,232.713,420400002.0
2006-12-22 18:29:00,232.717,232.75,232.71,232.718,480300000.0
2006-12-22 18:30:00,232.711,232.766,232.69,232.728,342100000.0
2006-12-22 18:31:00,232.722,232.739,232.697,232.731,446799999.0
2006-12-22 18:32:00,232.73,232.798,232.73,232.747,551100000.0
2006-12-22 18:33:00,232.751,232.765,232.73,232.735,473899997.0
2006-12-22 18:34:00,232.727,232.733,232.67,232.674,440899999.0
2006-12-22 18:35:00,232.667,232.728,232.667,232.688,473399998.0
2006-12-22 18:36:00,232.685,232.724,232.681,232.706,306800000.0
2006-12-22 18:37:00,232.732,232.742,232.718,232.742,153200001.0
2006-12-22 18:38:00,232.744,232.744,232.68,232.68,198300000.0
2006-12-22 18:39:00,232.655,232.664,232.633,232.65,132200000.0
2006-12-22 18:40:00,232.636,232.67,232.612,232.66,235800000.0
2006-12-22 18:41:00,232.657,232.687,232.634,232.638,261100000.0
2006-12-22 18:42:00,232.652,232.703,232.638,232.664,278400000.0
2006-12-22 18:43:00,232.665,232.715,232.66,232.685,129400000.0
2006-12-22 18:44:00,232.694,232.696,232.654,232.675,396000001.0
2006-12-22 18:45:00,232.678,232.753,232.678,232.705,185400000.0
2006-12-22 18:46:00,232.691,232.703,232.683,232.683,165300002.0
2006-12-22 18:47:00,232.675,232.696,232.665,232.667,96400001.0
2006-12-22 18:48:00,232.684,232.712,232.646,232.668,94600000.0
2006-12-22 18:49:00,232.658,232.668,232.639,232.65,164599999.0
2006-12-22 18:50:00,232.655,232.665,232.62,232.639,248399997.0
2006-12-22 18:51:00,232.618,232.618,232.56,232.585,211000000.0
2006-12-22 18:52:00,232.586,232.586,232.51,232.51,249900001.0
2006-12-22 18:53:00,232.518,232.571,232.518,232.56,215200001.0
2006-12-22 18:54:00,232.584,232.667,232.584,232.667,268600004.0
2006-12-22 18:55:00,232.693,232.728,232.653,232.687,274900001.0
2006-12-22 18:56:00,232.714,232.716,232.673,232.673,37600000.0
2006-12-22 18:57:00,232.647,232.647,232.614,232.628,185900000.0
2006-12-22 18:58:00,232.64,232.698,232.614,232.642,304499998.0
2006-12-22 18:59:00,232.625,232.652,232.597,232.597,349700000.0
2006-12-22 19:00:00,232.614,232.635,232.606,232.633,115300000.0
2006-12-22 19:01:00,232.623,232.638,232.57,232.589,88000000.0
2006-12-22 19:02:00,232.595,232.606,232.558,232.558,216399997.0
2006-12-22 19:03:00,232.569,232.582,232.551,232.571,300400001.0
2006-12-22 19:04:00,232.57,232.595,232.532,232.545,207500001.0
2006-12-22 19:05:00,232.55,232.562,232.524,232.524,156000001.0
2006-12-22 19:06:00,232.549,232.585,232.52,232.569,435100001.0
2006-12-22 19:07:00,232.58,232.614,232.571,232.607,321200001.0
2006-12-22 19:08:00,232.627,232.667,232.596,232.614,394099999.0
2006-12-22 19:09:00,232.59,232.605,232.555,232.576,176299999.0
2006-12-22 19:10:00,232.575,232.579,232.557,232.569,167500000.0
2006-12-22 19:11:00,232.589,232.621,232.589,232.602,26300000.0
2006-12-22 19:12:00,232.593,232.598,232.56,232.578,73900001.0
2006-12-22 19:13:00,232.565,232.59,232.541,232.579,159999999.0
2006-12-22 19:14:00,232.573,232.599,232.466,232.466,280900001.0
2006-12-22 19:15:00,232.528,232.597,232.477,232.534,307500000.0
2006-12-22 19:16:00,232.524,232.534,232.5,232.5,60400000.0
2006-12-22 19:17:00,232.507,232.521,232.492,232.495,147999999.0
2006-12-22 19:18:00,232.487,232.525,232.487,232.516,199499999.0
2006-12-22 19:19:00,232.523,232.574,232.492,232.507,205900001.0
2006-12-22 19:20:00,232.51,232.54,232.51,232.529,199199998.0
2006-12-22 19:21:00,232.59,232.595,232.511,232.532,137100000.0
2006-12-22 19:22:00,232.509,232.55,232.478,232.526,169500000.0
2006-12-22 19:23:00,232.521,232.548,232.506,232.516,457700001.0
2006-12-22 19:24:00,232.515,232.561,232.497,232.524,130900000.0
2006-12-22 19:25:00,232.513,232.528,232.501,232.502,168600001.0
2006-12-22 19:26:00,232.506,232.517,232.483,232.499,458100001.0
2006-12-22 19:27:00,232.484,232.5,232.427,232.439,344100000.0
2006-12-22 19:28:00,232.459,232.506,232.459,232.498,225900002.0
2006-12-22 19:29:00,232.511,232.523,232.474,232.523,77800000.0
2006-12-22 19:30:00,232.528,232.542,232.511,232.531,339899996.0
2006-12-22 19:31:00,232.532,232.581,232.524,232.547,205000002.0
2006-12-22 19:32:00,232.526,232.602,232.474,232.531,375400001.0
2006-12-22 19:33:00,232.541,232.566,232.534,232.538,151600000.0
2006-12-22 19:34:00,232.535,232.552,232.522,232.53,236300001.0
2006-12-22 19:35:00,232.541,232.572,232.525,232.572,275800002.0
2006-12-22 19:36:00,232.589,232.623,232.568,232.588,187600000.0
2006-12-22 19:37:00,232.611,232.7,232.611,232.622,70300000.0
2006-12-22 19:38:00,232.617,232.627,232.608,232.61,147099999.0
2006-12-22 19:39:00,232.613,232.637,232.595,232.61,197799999.0
2006-12-22 19:40:00,232.611,232.611,232.505,232.544,311100001.0
2006-12-22 19:41:00,232.571,232.576,232.537,232.549,404500002.0
2006-12-22 19:42:00,232.552,232.559,232.536,232.543,118000000.0
2006-12-22 19:43:00,232.558,232.571,232.539,232.546,66300000.0
2006-12-22 19:44:00,232.537,232.54,232.492,232.525,199300000.0
2006-12-22 19:45:00,232.528,232.546,232.509,232.534,108000001.0
2006-12-22 19:46:00,232.542,232.542,232.506,232.53,158500000.0
2006-12-22 19:47:00,232.528,232.55,232.515,232.545,63300000.0
2006-12-22 19:48:00,232.534,232.581,232.534,232.553,276500001.0
2006-12-22 19:49:00,232.548,232.578,232.548,232.562,158800000.0
2006-12-22 19:50:00,232.578,232.623,232.562,232.562,147400000.0
2006-12-22 19:51:00,232.554,232.56,232.536,232.553,134099999.0
2006-12-22 19:52:00,232.567,232.567,232.531,232.544,145800000.0
2006-12-22 19:53:00,232.547,232.594,232.54,232.54,132500000.0
2006-12-22 19:54:00,232.531,232.558,232.512,232.525,192700000.0
2006-12-22 19:55:00,232.496,232.556,232.481,232.55,59199999.0
2006-12-22 19:56:00,232.564,232.566,232.538,232.552,115900001.0
2006-12-22 19:57:00,232.554,232.586,232.55,232.561,161599999.0
2006-12-22 19:58:00,232.57,232.606,232.561,232.561,270500001.0
2006-12-22 19:59:00,232.566,232.588,232.566,232.579,243900000.0
2006-12-22 20:00:00,232.596,232.619,232.59,232.59,89199999.0
2006-12-22 20:01:00,232.572,232.635,232.531,232.565,161900003.0
2006-12-22 20:02:00,232.561,232.598,232.561,232.582,162600002.0
2006-12-22 20:03:00,232.569,232.58,232.524,232.556,156600001.0
2006-12-22 20:04:00,232.563,232.588,232.558,232.58,131500000.0
2006-12-22 20:05:00,232.584,232.608,232.581,232.599,148000000.0
2006-12-22 20:06:00,232.595,232.612,232.583,232.597,159700000.0
2006-12-22 20:07:00,232.587,232.599,232.543,232.57,111200000.0
2006-12-22 20:08:00,232.58,232.608,232.579,232.587,177799999.0
2006-12-22 20:09:00,232.589,232.597,232.556,232.575,167300002.0
2006-12-22 20:10:00,232.578,232.645,232.518,232.593,136399999.0
2006-12-22 20:11:00,232.6,232.6,232.571,232.582,288900000.0
2006-12-22 20:12:00,232.577,232.603,232.566,232.58,418100000.0
2006-12-22 20:13:00,232.591,232.61,232.57,232.578,199699999.0
2006-12-22 20:14:00,232.57,232.58,232.558,232.56,222600000.0
2006-12-22 20:15:00,232.564,232.565,232.507,232.565,324799998.0
2006-12-22 20:16:00,232.551,232.577,232.5,232.569,183999999.0
2006-12-22 20:17:00,232.555,232.584,232.555,232.581,53600001.0
2006-12-22 20:18:00,232.578,232.578,232.546,232.562,159000000.0
2006-12-22 20:19:00,232.576,232.579,232.562,232.573,156200001.0
2006-12-22 20:20:00,232.58,232.596,232.56,232.576,326199999.0
2006-12-22 20:21:00,232.61,232.615,232.559,232.559,130900000.0
2006-12-22 20:22:00,232.564,232.567,232.545,232.556,246300000.0
2006-12-22 20:23:00,232.555,232.576,232.534,232.575,173000001.0
2006-12-22 20:24:00,232.57,232.64,232.555,232.563,176500000.0
2006-12-22 20:25:00,232.554,232.571,232.548,232.551,258600000.0
2006-12-22 20:26:00,232.55,232.565,232.537,232.539,383300000.0
2006-12-22 20:27:00,232.554,232.596,232.534,232.534,185599999.0
2006-12-22 20:28:00,232.52,232.552,232.503,232.507,332699999.0
2006-12-22 20:29:00,232.532,232.555,232.526,232.534,447500002.0
2006-12-22 20:30:00,232.581,232.581,232.501,232.557,522500000.0
2006-12-22 20:31:00,232.542,232.602,232.519,232.556,394800001.0
2006-12-22 20:32:00,232.555,232.591,232.549,232.582,528900002.0
2006-12-22 20:33:00,232.573,232.573,232.533,232.533,215499998.0
2006-12-22 20:34:00,232.53,232.593,232.52,232.555,162500001.0
2006-12-22 20:35:00,232.55,232.566,232.547,232.553,112799999.0
2006-12-22 20:36:00,232.533,232.575,232.531,232.558,141800000.0
2006-12-22 20:37:00,232.557,232.59,232.557,232.59,148100000.0
2006-12-22 20:38:00,232.587,232.606,232.572,232.588,208000000.0
2006-12-22 20:39:00,232.58,232.602,232.58,232.58,175100001.0
2006-12-22 20:40:00,232.582,232.589,232.559,232.58,555800000.0
2006-12-22 20:41:00,232.582,232.597,232.565,232.565,186200000.0
2006-12-22 20:42:00,232.56,232.58,232.534,232.534,239600001.0
2006-12-22 20:43:00,232.561,232.576,232.546,232.546,380800001.0
2006-12-22 20:44:00,232.576,232.583,232.551,232.577,305200003.0
2006-12-22 20:45:00,232.588,232.598,232.569,232.582,220100001.0
2006-12-22 20:46:00,232.57,232.584,232.545,232.567,226600000.0
2006-12-22 20:47:00,232.562,232.608,232.562,232.562,226099999.0
2006-12-22 20:48:00,232.585,232.615,232.58,232.602,198500000.0
2006-12-22 20:49:00,232.623,232.655,232.584,232.641,143200001.0
2006-12-22 20:50:00,232.647,232.669,232.62,232.621,301600001.0
2006-12-22 20:51:00,232.64,232.647,232.621,232.633,191300000.0
2006-12-22 20:52:00,232.633,232.648,232.617,232.644,79700000.0
2006-12-22 20:53:00,232.647,232.698,232.643,232.665,269100000.0
2006-12-22 20:54:00,232.667,232.674,232.618,232.633,124800000.0
2006-12-22 20:55:00,232.626,232.647,232.62,232.623,338900000.0
2006-12-22 20:56:00,232.603,232.654,232.603,232.631,215399998.0
2006-12-22 20:57:00,232.631,232.673,232.631,232.639,421300004.0
2006-12-22 20:58:00,232.64,232.694,232.607,232.683,465000001.0
2006-12-22 20:59:00,232.673,232.673,232.599,232.653,550100002.0
2006-12-22 21:00:00,232.632,232.682,232.504,232.504,488500001.0
2006-12-22 21:01:00,232.52,232.682,232.52,232.682,376100001.0
2006-12-22 21:02:00,232.692,232.692,232.63,232.658,274300000.0
2006-12-22 21:03:00,232.654,232.654,232.61,232.61,308499999.0
2006-12-22 21:04:00,232.62,232.645,232.597,232.629,94000000.0
2006-12-22 21:05:00,232.623,232.623,232.557,232.557,101000000.0
2006-12-22 21:06:00,232.605,232.61,232.567,232.582,202599999.0
2006-12-22 21:07:00,232.566,232.566,232.44,232.485,159800001.0
2006-12-22 21:08:00,232.49,232.507,232.479,232.5,234100000.0
2006-12-22 21:09:00,232.507,232.622,232.507,232.622,81400000.0
2006-12-22 21:10:00,232.615,232.658,232.579,232.608,71900000.0
2006-12-22 21:11:00,232.61,232.619,232.58,232.604,111200000.0
2006-12-22 21:12:00,232.6,232.627,232.581,232.625,106300000.0
2006-12-22 21:13:00,232.627,232.638,232.594,232.627,168999999.0
2006-12-22 21:14:00,232.607,232.607,232.545,232.545,345900000.0
2006-12-22 21:15:00,232.557,232.632,232.556,232.632,233600000.0
2006-12-22 21:16:00,232.605,232.625,232.605,232.617,121999999.0
2006-12-22 21:17:00,232.612,232.623,232.596,232.613,269900000.0
2006-12-22 21:18:00,232.688,232.689,232.609,232.617,171800001.0
2006-12-22 21:19:00,232.599,232.621,232.556,232.569,196000001.0
2006-12-22 21:20:00,232.592,232.62,232.573,232.605,311099999.0
2006-12-22 21:21:00,232.61,232.61,232.518,232.594,241500002.0
2006-12-22 21:22:00,232.592,232.63,232.592,232.625,242700000.0
2006-12-22 21:23:00,232.63,232.631,232.581,232.631,133500000.0
2006-12-22 21:24:00,232.627,232.642,232.582,232.63,182200002.0
2006-12-22 21:25:00,232.639,232.684,232.62,232.634,284000000.0
2006-12-22 21:26:00,232.63,232.633,232.593,232.605,110499999.0
2006-12-22 21:27:00,232.618,232.621,232.594,232.603,251900001.0
2006-12-22 21:28:00,232.609,232.635,232.577,232.626,140700001.0
2006-12-22 21:29:00,232.631,232.646,232.619,232.637,115600000.0
2006-12-22 21:30:00,232.625,232.657,232.582,232.657,88100000.0
2006-12-22 21:31:00,232.597,232.651,232.589,232.632,75299999.0
2006-12-22 21:32:00,232.631,232.641,232.594,232.606,82300001.0
2006-12-22 21:33:00,232.538,232.638,232.538,232.598,182400000.0
2006-12-22 21:34:00,232.615,232.615,232.591,232.613,140599999.0
2006-12-22 21:35:00,232.625,232.638,232.609,232.61,69500001.0
2006-12-22 21:36:00,232.615,232.644,232.599,232.632,64099999.0
2006-12-22 21:37:00,232.619,232.627,232.567,232.627,143700000.0
2006-12-22 21:38:00,232.604,232.633,232.593,232.623,56800001.0
2006-12-22 21:39:00,232.603,232.63,232.594,232.618,71700000.0
2006-12-22 21:40:00,232.618,232.618,232.593,232.612,47100000.0
2006-12-22 21:41:00,232.626,232.649,232.615,232.627,64100000.0
2006-12-22 21:42:00,232.632,232.64,232.615,232.633,176600000.0
2006-12-22 21:43:00,232.622,232.639,232.572,232.639,35600000.0
2006-12-22 21:44:00,232.619,232.664,232.577,232.577,194200001.0
2006-12-22 21:45:00,232.63,232.656,232.627,232.633,100099999.0
2006-12-22 21:46:00,232.631,232.69,232.616,232.647,151700000.0
2006-12-22 21:47:00,232.656,232.679,232.642,232.673,57300000.0
2006-12-22 21:48:00,232.675,232.683,232.659,232.681,178300001.0
2006-12-22 21:49:00,232.67,232.682,232.65,232.665,65500000.0
2006-12-22 21:50:00,232.668,232.672,232.644,232.665,48799999.0
2006-12-22 21:51:00,232.653,232.688,232.615,232.676,121399999.0
2006-12-22 21:52:00,232.685,232.699,232.668,232.672,50200000.0
2006-12-22 21:53:00,232.693,232.693,232.66,232.692,40100000.0
2006-12-22 21:54:00,232.7,232.7,232.641,232.658,65400000.0
2006-12-22 21:55:00,232.653,232.66,232.639,232.645,51400000.0
2006-12-22 21:56:00,232.657,232.689,232.65,232.689,52200000.0
2006-12-22 21:57:00,232.694,232.696,232.662,232.687,28200000.0
2006-12-22 21:58:00,232.682,232.703,232.658,232.685,65799999.0
2006-12-22 21:59:00,232.701,232.755,232.7,232.755,167200001.0
2006-12-22 22:00:00,232.739,232.761,232.724,232.748,283800000.0
2006-12-22 22:01:00,232.734,232.735,232.643,232.717,236700003.0
2006-12-22 22:02:00,232.71,232.758,232.71,232.736,273800002.0
2006-12-22 22:03:00,232.741,232.741,232.705,232.716,61000000.0
2006-12-22 22:04:00,232.71,232.733,232.682,232.723,157600001.0
2006-12-22 22:05:00,232.721,232.768,232.715,232.729,90300001.0
2006-12-22 22:06:00,232.727,232.741,232.695,232.695,56600000.0
2006-12-22 22:07:00,232.663,232.731,232.657,232.69,74699999.0
2006-12-22 22:08:00,232.705,232.706,232.676,232.706,44400000.0
2006-12-22 22:09:00,232.759,232.759,232.711,232.714,39200000.0
2006-12-22 22:10:00,232.706,232.767,232.705,232.722,65200000.0
2006-12-22 22:11:00,232.722,232.728,232.699,232.7,49000000.0
2006-12-22 22:12:00,232.713,232.735,232.712,232.712,70200000.0
2006-12-22 22:13:00,232.714,232.774,232.697,232.774,38600000.0
2006-12-22 22:14:00,232.768,232.768,232.701,232.701,64000000.0
2006-12-22 22:15:00,232.719,232.754,232.678,232.729,212399999.0
2006-12-22 22:16:00,232.742,232.773,232.68,232.68,185600000.0
2006-12-22 22:17:00,232.718,232.743,232.699,232.742,68500001.0
2006-12-22 22:18:00,232.688,232.761,232.688,232.703,72600001.0
2006-12-22 22:19:00,232.708,232.782,232.706,232.782,92600001.0
2006-12-22 22:20:00,232.717,232.717,232.678,232.688,53400000.0
2006-12-22 22:21:00,232.679,232.685,232.639,232.684,44300000.0
2006-12-22 22:22:00,232.687,232.731,232.669,232.678,56200000.0
2006-12-22 22:23:00,232.666,232.691,232.642,232.691,88700000.0
2006-12-22 22:24:00,232.699,232.699,232.621,232.682,60100000.0
2006-12-22 22:25:00,232.674,232.702,232.655,232.689,90299999.0
2006-12-22 22:26:00,232.692,232.707,232.686,232.693,41900001.0
2006-12-22 22:27:00,232.691,232.717,232.685,232.685,208800000.0
2006-12-22 22:28:00,232.712,232.755,232.699,232.721,30200000.0
2006-12-22 22:29:00,232.707,232.717,232.695,232.716,147200000.0
2006-12-22 22:30:00,232.716,232.716,232.702,232.707,60900001.0
2006-12-22 22:31:00,232.7,232.709,232.686,232.698,64300000.0
2006-12-22 22:32:00,232.693,232.714,232.684,232.684,144199999.0
2006-12-22 22:33:00,232.701,232.71,232.684,232.684,150100000.0
2006-12-22 22:34:00,232.68,232.702,232.68,232.681,308300003.0
2006-12-22 22:35:00,232.703,232.703,232.655,232.672,35300000.0
2006-12-22 22:36:00,232.671,232.689,232.609,232.665,98000000.0
2006-12-22 22:37:00,232.683,232.69,232.661,232.661,97100001.0
2006-12-22 22:38:00,232.623,232.66,232.606,232.612,35000000.0
2006-12-22 22:39:00,232.603,232.623,232.599,232.599,38200000.0
2006-12-22 22:40:00,232.608,232.656,232.572,232.574,62600000.0
2006-12-22 22:41:00,232.601,232.673,232.591,232.673,62000000.0
2006-12-22 22:42:00,232.706,232.706,232.64,232.64,34500000.0
2006-12-22 22:43:00,232.661,232.68,232.634,232.634,83200000.0
2006-12-22 22:44:00,232.639,232.674,232.602,232.657,140600000.0
2006-12-22 22:45:00,232.709,232.718,232.7,232.718,125099999.0
2006-12-22 22:46:00,232.698,232.698,232.651,232.692,46400000.0
2006-12-22 22:47:00,232.67,232.724,232.665,232.69,59600000.0
2006-12-22 22:48:00,232.751,232.751,232.695,232.698,132100001.0
2006-12-22 22:49:00,232.688,232.749,232.688,232.724,32700000.0
2006-12-22 22:50:00,232.716,232.716,232.665,232.669,57500000.0
2006-12-22 22:51:00,232.713,232.728,232.709,232.728,84900001.0
2006-12-22 22:52:00,232.717,232.78,232.717,232.738,26400000.0
2006-12-22 22:53:00,232.726,232.733,232.683,232.683,133700000.0
2006-12-22 22:54:00,232.707,232.72,232.691,232.704,52300000.0
2006-12-22 22:55:00,232.699,232.707,232.668,232.702,85699999.0
2006-12-22 22:56:00,232.699,232.716,232.645,232.672,104300000.0
2006-12-22 22:57:00,232.772,232.772,232.669,232.696,86600000.0
2006-12-22 22:58:00,232.705,232.715,232.666,232.682,49000000.0
2006-12-22 22:59:00,232.681,232.681,232.633,232.679,64699999.0
2006-12-22 23:00:00,232.647,232.729,232.647,232.688,61500000.0
2006-12-22 23:01:00,232.674,232.693,232.63,232.693,38200000.0
2006-12-22 23:02:00,232.736,232.736,232.669,232.707,45700000.0
2006-12-22 23:03:00,232.69,232.719,232.69,232.705,52300001.0
2006-12-22 23:04:00,232.737,232.748,232.7,232.714,67800000.0
2006-12-22 23:05:00,232.687,232.687,232.649,232.683,81600000.0
2006-12-22 23:06:00,232.701,232.715,232.675,232.698,59600000.0
2006-12-22 23:07:00,232.669,232.697,232.661,232.661,21500000.0
2006-12-22 23:08:00,232.698,232.731,232.657,232.731,105200000.0
2006-12-22 23:09:00,232.758,232.758,232.7,232.704,50300000.0
2006-12-22 23:10:00,232.696,232.703,232.644,232.644,70100000.0
2006-12-22 23:11:00,232.699,232.718,232.671,232.671,50200001.0
2006-12-22 23:12:00,232.675,232.675,232.616,232.663,39200000.0
2006-12-22 23:13:00,232.659,232.659,232.543,232.543,21600000.0
2006-12-22 23:14:00,232.528,232.61,232.528,232.569,56600000.0
2006-12-22 23:15:00,232.629,232.629,232.471,232.507,35200000.0
2006-12-22 23:16:00,232.52,232.646,232.519,232.646,49800001.0
2006-12-22 23:17:00,232.566,232.636,232.566,232.636,33500000.0
2006-12-22 23:18:00,232.642,232.642,232.572,232.572,21900000.0
2006-12-22 23:19:00,232.587,232.65,232.587,232.642,26700000.0
2006-12-22 23:20:00,232.585,232.645,232.569,232.645,62100000.0
2006-12-22 23:21:00,232.655,232.655,232.582,232.617,81100000.0
2006-12-22 23:22:00,232.546,232.635,232.512,232.635,43800000.0
2006-12-22 23:23:00,232.644,232.658,232.629,232.64,40700000.0
2006-12-22 23:24:00,232.615,232.668,232.547,232.66,50500001.0
2006-12-22 23:25:00,232.596,232.68,232.596,232.665,19700000.0
2006-12-22 23:26:00,232.677,232.681,232.571,232.625,53700000.0
2006-12-22 23:27:00,232.724,232.734,232.629,232.643,37899999.0
2006-12-22 23:28:00,232.622,232.647,232.589,232.625,54700000.0
2006-12-22 23:29:00,232.657,232.665,232.633,232.633,74100000.0
2006-12-22 23:30:00,232.652,232.661,232.446,232.615,39800000.0
2006-12-22 23:31:00,232.656,232.656,232.612,232.612,45100000.0
2006-12-22 23:32:00,232.637,232.637,232.582,232.589,43100000.0
2006-12-22 23:33:00,232.607,232.619,232.597,232.597,54400000.0
2006-12-22 23:34:00,232.555,232.639,232.518,232.628,28300000.0
2006-12-22 23:35:00,232.598,232.619,232.587,232.605,40500000.0
2006-12-22 23:36:00,232.63,232.642,232.62,232.631,31100000.0
2006-12-22 23:37:00,232.631,232.698,232.631,232.691,24300000.0
2006-12-22 23:38:00,232.628,232.628,232.601,232.601,57500000.0
2006-12-22 23:39:00,232.598,232.636,232.593,232.608,50400000.0
2006-12-22 23:40:00,232.654,232.701,232.626,232.701,61999999.0
2006-12-22 23:41:00,232.666,232.69,232.621,232.621,42800000.0
2006-12-22 23:42:00,232.611,232.651,232.611,232.634,55300001.0
2006-12-22 23:43:00,232.618,232.672,232.618,232.66,37000000.0
2006-12-22 23:44:00,232.654,232.654,232.627,232.645,54600000.0
2006-12-22 23:45:00,232.639,232.651,232.629,232.629,35899999.0
2006-12-22 23:46:00,232.689,232.747,232.685,232.742,25200000.0
2006-12-22 23:47:00,232.785,232.795,232.616,232.616,32600000.0
2006-12-22 23:48:00,232.604,232.758,232.604,232.758,35900000.0
2006-12-22 23:49:00,232.751,232.777,232.691,232.691,69400000.0
2006-12-22 23:50:00,232.695,232.702,232.53,232.683,45600000.0
2006-12-22 23:51:00,232.749,232.758,232.725,232.743,43600000.0
2006-12-22 23:52:00,232.733,232.754,232.691,232.691,31500000.0
2006-12-22 23:53:00,232.705,232.705,232.644,232.644,89600001.0
2006-12-22 23:54:00,232.673,232.697,232.635,232.672,39300000.0
2006-12-22 23:55:00,232.711,232.715,232.633,232.638,41200000.0
2006-12-22 23:56:00,232.663,232.663,232.624,232.625,42100000.0
2006-12-22 23:57:00,232.617,232.675,232.617,232.675,37200000.0
2006-12-22 23:58:00,232.662,232.701,232.619,232.619,83800000.0
2006-12-22 23:59:00,232.483,232.621,232.455,232.502,53700000.0
2006-12-25 00:00:00,232.652,232.685,232.632,232.684,60500000.0
2006-12-25 00:01:00,232.686,232.701,232.681,232.701,21900000.0
2006-12-25 00:02:00,232.685,232.685,232.653,232.682,40200000.0
2006-12-25 00:03:00,232.649,232.649,232.563,232.581,57400000.0
2006-12-25 00:04:00,232.564,232.574,232.517,232.517,34600000.0
2006-12-25 00:05:00,232.467,232.467,232.443,232.445,67300001.0
2006-12-25 00:06:00,232.44,232.449,232.435,232.435,18100000.0
2006-12-25 00:07:00,232.434,232.444,232.422,232.431,61400000.0
2006-12-25 00:08:00,232.42,232.503,232.42,232.503,39000000.0
2006-12-25 00:09:00,232.492,232.498,232.484,232.495,62900000.0
2006-12-25 00:10:00,232.485,232.497,232.483,232.483,20800000.0
2006-12-25 00:11:00,232.477,232.496,232.467,232.471,51900000.0
2006-12-25 00:12:00,232.497,232.519,232.489,232.511,78600000.0
2006-12-25 00:13:00,232.511,232.519,232.484,232.491,50800000.0
2006-12-25 00:14:00,232.485,232.485,232.385,232.385,73700000.0
2006-12-25 00:15:00,232.373,232.399,232.332,232.399,47400000.0
2006-12-25 00:16:00,232.413,232.549,232.413,232.493,46100000.0
2006-12-25 00:17:00,232.49,232.492,232.486,232.488,26400000.0
2006-12-25 00:18:00,232.353,232.361,232.341,232.354,54500000.0
2006-12-25 00:19:00,232.358,232.407,232.347,232.407,50900000.0
2006-12-25 00:20:00,232.43,232.445,232.43,232.435,34000000.0
2006-12-25 00:21:00,232.421,232.421,232.34,232.349,31800000.0
2006-12-25 00:22:00,232.354,232.377,232.347,232.358,53400000.0
2006-12-25 00:23:00,232.367,232.421,232.367,232.421,44100000.0
2006-12-25 00:24:00,232.393,232.417,232.39,232.404,61500000.0
2006-12-25 00:25:00,232.422,232.426,232.343,232.343,61099999.0
2006-12-25 00:26:00,232.344,232.42,232.344,232.408,81300000.0
2006-12-25 00:27:00,232.411,232.411,232.343,232.343,55100000.0
2006-12-25 00:28:00,232.332,232.337,232.308,232.308,35900000.0
2006-12-25 00:29:00,232.317,232.417,232.317,232.417,88000000.0
2006-12-25 00:30:00,232.351,232.351,232.328,232.335,58300000.0
2006-12-25 00:31:00,232.346,232.346,232.301,232.302,49500001.0
2006-12-25 00:32:00,232.318,232.384,232.318,232.384,31200000.0
2006-12-25 00:33:00,232.392,232.395,232.359,232.359,73499999.0
2006-12-25 00:34:00,232.381,232.411,232.366,232.401,44900000.0
2006-12-25 00:35:00,232.421,232.434,232.412,232.434,68099999.0
2006-12-25 00:36:00,232.364,232.377,232.351,232.351,37400000.0
2006-12-25 00:37:00,232.355,232.369,232.355,232.366,63000000.0
2006-12-25 00:38:00,232.376,232.379,232.364,232.37,41400000.0
2006-12-25 00:39:00,232.361,232.366,232.345,232.345,22200000.0
2006-12-25 00:40:00,232.351,232.367,232.351,232.367,34799999.0
2006-12-25 00:41:00,232.369,232.428,232.368,232.426,42000000.0
2006-12-25 00:42:00,232.382,232.415,232.382,232.414,27500000.0
2006-12-25 00:43:00,232.423,232.441,232.382,232.425,57500000.0
2006-12-25 00:44:00,232.435,232.45,232.421,232.45,51600000.0
2006-12-25 00:45:00,232.404,232.404,232.386,232.386,15200000.0
2006-12-25 00:46:00,232.34,232.373,232.34,232.373,28300000.0
2006-12-25 00:47:00,232.384,232.42,232.37,232.412,73200001.0
2006-12-25 00:48:00,232.346,232.362,232.343,232.343,47500000.0
2006-12-25 00:49:00,232.342,232.366,232.339,232.342,69600002.0
2006-12-25 00:50:00,232.372,232.378,232.36,232.364,58800000.0
2006-12-25 00:51:00,232.37,232.382,232.353,232.367,52100000.0
2006-12-25 00:52:00,232.386,232.416,232.383,232.403,84200001.0
2006-12-25 00:53:00,232.409,232.42,232.406,232.42,36800000.0
2006-12-25 00:54:00,232.394,232.418,232.394,232.394,52000000.0
2006-12-25 00:55:00,232.413,232.463,232.413,232.442,24400000.0
2006-12-25 00:56:00,232.446,232.45,232.404,232.41,36800000.0
2006-12-25 00:57:00,232.4,232.415,232.386,232.415,53500000.0
2006-12-25 00:58:00,232.409,232.431,232.375,232.379,55200000.0
2006-12-25 00:59:00,232.389,232.412,232.372,232.372,84199998.0
2006-12-25 01:00:00,232.446,232.446,232.4,232.404,44800000.0
2006-12-25 01:01:00,232.425,232.474,232.42,232.474,57300000.0
2006-12-25 01:02:00,232.51,232.525,232.51,232.512,45000000.0
2006-12-25 01:03:00,232.468,232.504,232.468,232.491,68800000.0
2006-12-25 01:04:00,232.502,232.532,232.502,232.504,45300000.0
2006-12-25 01:05:00,232.513,232.522,232.506,232.508,53700000.0
2006-12-25 01:06:00,232.514,232.53,232.504,232.53,38700000.0
2006-12-25 01:07:00,232.529,232.535,232.523,232.525,49400000.0
2006-12-25 01:08:00,232.52,232.529,232.516,232.516,28800000.0
2006-12-25 01:09:00,232.507,232.514,232.493,232.493,48499999.0
2006-12-25 01:10:00,232.517,232.578,232.517,232.561,35100000.0
2006-12-25 01:11:00,232.561,232.588,232.561,232.574,55000000.0
2006-12-25 01:12:00,232.554,232.572,232.538,232.572,68299999.0
2006-12-25 01:13:00,232.564,232.577,232.547,232.568,84200001.0
2006-12-25 01:14:00,232.559,232.583,232.549,232.559,95000002.0
2006-12-25 01:15:00,232.562,232.562,232.526,232.533,75599999.0
2006-12-25 01:16:00,232.512,232.533,232.504,232.519,74300000.0
2006-12-25 01:17:00,232.511,232.511,232.487,232.493,31500000.0
2006-12-25 01:18:00,232.514,232.525,232.503,232.511,22700000.0
2006-12-25 01:19:00,232.514,232.518,232.461,232.49,49300000.0
2006-12-25 01:20:00,232.503,232.511,232.499,232.508,64499999.0
2006-12-25 01:21:00,232.532,232.532,232.51,232.52,54900000.0
2006-12-25 01:22:00,232.54,232.557,232.472,232.472,54300000.0
2006-12-25 01:23:00,232.51,232.535,232.475,232.535,59900000.0
2006-12-25 01:24:00,232.554,232.561,232.527,232.535,37800000.0
2006-12-25 01:25:00,232.522,232.533,232.476,232.49,51500000.0
2006-12-25 01:26:00,232.519,232.519,232.468,232.487,110799999.0
2006-12-25 01:27:00,232.5,232.52,232.488,232.488,42200000.0
2006-12-25 01:28:00,232.481,232.526,232.481,232.526,38600000.0
2006-12-25 01:29:00,232.497,232.545,232.497,232.504,37600000.0
2006-12-25 01:30:00,232.473,232.481,232.462,232.478,46900000.0
2006-12-25 01:31:00,232.495,232.516,232.475,232.475,36900000.0
2006-12-25 01:32:00,232.504,232.541,232.502,232.51,93200000.0
2006-12-25 01:33:00,232.521,232.533,232.515,232.529,63200000.0
2006-12-25 01:34:00,232.526,232.526,232.5,232.5,31900000.0
2006-12-25 01:35:00,232.496,232.504,232.494,232.496,15100000.0
2006-12-25 01:36:00,232.483,232.493,232.48,232.48,45400000.0
2006-12-25 01:37:00,232.493,232.493,232.472,232.472,47900000.0
2006-12-25 01:38:00,232.461,232.483,232.461,232.48,51700000.0
2006-12-25 01:39:00,232.478,232.497,232.469,232.478,58899999.0
2006-12-25 01:40:00,232.478,232.508,232.466,232.477,49800000.0
2006-12-25 01:41:00,232.47,232.501,232.47,232.483,48700000.0
2006-12-25 01:42:00,232.432,232.433,232.415,232.433,82299998.0
2006-12-25 01:43:00,232.423,232.455,232.423,232.455,52899999.0
2006-12-25 01:44:00,232.466,232.472,232.444,232.452,58300000.0
2006-12-25 01:45:00,232.464,232.474,232.456,232.471,113599999.0
2006-12-25 01:46:00,232.467,232.491,232.455,232.49,51200000.0
2006-12-25 01:47:00,232.479,232.513,232.472,232.472,55800000.0
2006-12-25 01:48:00,232.449,232.468,232.436,232.468,90700001.0
2006-12-25 01:49:00,232.479,232.483,232.443,232.463,45200000.0
2006-12-25 01:50:00,232.458,232.491,232.447,232.479,75200001.0
2006-12-25 01:51:00,232.43,232.464,232.43,232.464,22600000.0
2006-12-25 01:52:00,232.458,232.467,232.443,232.467,27200000.0
2006-12-25 01:53:00,232.456,232.479,232.456,232.471,32300000.0
2006-12-25 01:54:00,232.48,232.569,232.461,232.569,50400000.0
2006-12-25 01:55:00,232.602,232.636,232.597,232.612,42800000.0
2006-12-25 01:56:00,232.647,232.699,232.642,232.677,53000001.0
2006-12-25 01:57:00,232.7,232.707,232.638,232.638,46300000.0
2006-12-25 01:58:00,232.676,232.68,232.661,232.679,79500001.0
2006-12-25 01:59:00,232.666,232.695,232.649,232.668,51000000.0
2006-12-25 02:00:00,232.669,232.678,232.646,232.662,82799999.0
2006-12-25 02:01:00,232.654,232.677,232.636,232.672,74200000.0
2006-12-25 02:02:00,232.698,232.74,232.69,232.74,38700000.0
2006-12-25 02:03:00,232.748,232.748,232.601,232.605,49500001.0
2006-12-25 02:04:00,232.59,232.641,232.562,232.597,47300000.0
2006-12-25 02:05:00,232.583,232.632,232.571,232.63,41400000.0
2006-12-25 02:06:00,232.598,232.629,232.593,232.62,38500000.0
2006-12-25 02:07:00,232.619,232.632,232.583,232.609,61700000.0
2006-12-25 02:08:00,232.632,232.632,232.583,232.629,59800000.0
2006-12-25 02:09:00,232.62,232.628,232.551,232.571,85799998.0
2006-12-25 02:10:00,232.596,232.618,232.573,232.618,51400000.0
2006-12-25 02:11:00,232.593,232.638,232.575,232.609,62899999.0
2006-12-25 02:12:00,232.619,232.619,232.569,232.606,74500000.0
2006-12-25 02:13:00,232.568,232.583,232.521,232.548,33000000.0
2006-12-25 02:14:00,232.563,232.578,232.464,232.55,48700000.0
2006-12-25 02:15:00,232.463,232.492,232.439,232.477,78000000.0
2006-12-25 02:16:00,232.478,232.582,232.473,232.582,55700000.0
2006-12-25 02:17:00,232.49,232.575,232.461,232.497,35100000.0
2006-12-25 02:18:00,232.56,232.581,232.491,232.5,27600000.0
2006-12-25 02:19:00,232.528,232.57,232.485,232.497,33800000.0
2006-12-25 02:20:00,232.492,232.523,232.467,232.505,59700000.0
2006-12-25 02:21:00,232.54,232.54,232.504,232.53,58900000.0
2006-12-25 02:22:00,232.564,232.59,232.51,232.51,44799999.0
2006-12-25 02:23:00,232.488,232.576,232.488,232.512,45200000.0
2006-12-25 02:24:00,232.566,232.609,232.543,232.609,36300000.0
2006-12-25 02:25:00,232.59,232.599,232.522,232.592,47200000.0
2006-12-25 02:26:00,232.595,232.622,232.534,232.534,77600001.0
2006-12-25 02:27:00,232.518,232.581,232.504,232.504,60699998.0
2006-12-25 02:28:00,232.471,232.538,232.466,232.538,40000000.0
2006-12-25 02:29:00,232.498,232.517,232.489,232.513,20600000.0
2006-12-25 02:30:00,232.503,232.602,232.498,232.543,85000000.0
2006-12-25 02:31:00,232.539,232.55,232.516,232.545,53000000.0
2006-12-25 02:32:00,232.515,232.515,232.441,232.441,46100000.0
2006-12-25 02:33:00,232.514,232.53,232.494,232.53,24900000.0
2006-12-25 02:34:00,232.495,232.511,232.455,232.508,67699999.0
2006-12-25 02:35:00,232.475,232.509,232.472,232.509,60600000.0
2006-12-25 02:36:00,232.497,232.509,232.441,232.45,25900000.0
2006-12-25 02:37:00,232.509,232.541,232.455,232.541,54900000.0
2006-12-25 02:38:00,232.508,232.554,232.499,232.515,30200000.0
2006-12-25 02:39:00,232.532,232.545,232.497,232.499,45700000.0
2006-12-25 02:40:00,232.494,232.529,232.482,232.482,67500000.0
2006-12-25 02:41:00,232.489,232.543,232.463,232.512,44900001.0
2006-12-25 02:42:00,232.492,232.562,232.484,232.53,42100000.0
2006-12-25 02:43:00,232.55,232.56,232.505,232.532,22700000.0
2006-12-25 02:44:00,232.534,232.569,232.533,232.547,40000000.0
2006-12-25 02:45:00,232.56,232.564,232.504,232.53,48800000.0
2006-12-25 02:46:00,232.55,232.579,232.523,232.57,58600000.0
2006-12-25 02:47:00,232.569,232.578,232.503,232.557,37900000.0
2006-12-25 02:48:00,232.583,232.583,232.499,232.53,52200000.0
2006-12-25 02:49:00,232.539,232.606,232.539,232.573,48000001.0
2006-12-25 02:50:00,232.566,232.585,232.543,232.585,86699999.0
2006-12-25 02:51:00,232.597,232.597,232.541,232.554,50299999.0
2006-12-25 02:52:00,232.542,232.557,232.504,232.528,47000000.0
2006-12-25 02:53:00,232.542,232.57,232.506,232.531,40200000.0
2006-12-25 02:54:00,232.548,232.581,232.505,232.528,66900000.0
2006-12-25 02:55:00,232.58,232.606,232.516,232.516,34100000.0
2006-12-25 02:56:00,232.49,232.581,232.489,232.556,64400000.0
2006-12-25 02:57:00,232.555,232.621,232.536,232.575,43100000.0
2006-12-25 02:58:00,232.563,232.584,232.54,232.569,72800000.0
2006-12-25 02:59:00,232.537,232.578,232.508,232.517,34400000.0
2006-12-25 03:00:00,232.545,232.558,232.503,232.503,53000000.0
2006-12-25 03:01:00,232.507,232.587,232.499,232.582,58300000.0
2006-12-25 03:02:00,232.6,232.6,232.515,232.515,32200000.0
2006-12-25 03:03:00,232.577,232.579,232.543,232.565,33200000.0
2006-12-25 03:04:00,232.571,232.579,232.536,232.545,58400001.0
2006-12-25 03:05:00,232.55,232.576,232.5,232.5,35900000.0
2006-12-25 03:06:00,232.548,232.593,232.527,232.593,39600000.0
2006-12-25 03:07:00,232.538,232.607,232.529,232.576,51400000.0
2006-12-25 03:08:00,232.587,232.601,232.557,232.558,51000000.0
2006-12-25 03:09:00,232.587,232.607,232.571,232.603,80300000.0
2006-12-25 03:10:00,232.591,232.597,232.565,232.565,56000000.0
2006-12-25 03:11:00,232.6,232.607,232.575,232.598,48600000.0
2006-12-25 03:12:00,232.609,232.622,232.55,232.586,49899999.0
2006-12-25 03:13:00,232.599,232.599,232.572,232.582,64600001.0
2006-12-25 03:14:00,232.588,232.624,232.577,232.588,55300000.0
2006-12-25 03:15:00,232.608,232.631,232.583,232.596,58500000.0
2006-12-25 03:16:00,232.573,232.597,232.552,232.574,40700000.0
2006-12-25 03:17:00,232.562,232.595,232.559,232.571,35900000.0
2006-12-25 03:18:00,232.572,232.587,232.569,232.575,43100000.0
2006-12-25 03:19:00,232.568,232.598,232.566,232.594,44299999.0
2006-12-25 03:20:00,232.584,232.618,232.584,232.595,39300000.0
2006-12-25 03:21:00,232.598,232.598,232.553,232.573,82599999.0
2006-12-25 03:22:00,232.566,232.611,232.566,232.592,54900000.0
2006-12-25 03:23:00,232.607,232.607,232.497,232.556,98199998.0
2006-12-25 03:24:00,232.561,232.605,232.561,232.6,82500001.0
2006-12-25 03:25:00,232.609,232.621,232.57,232.57,42400000.0
2006-12-25 03:26:00,232.576,232.664,232.576,232.664,38700000.0
2006-12-25 03:27:00,232.622,232.634,232.59,232.596,29900000.0
2006-12-25 03:28:00,232.588,232.605,232.581,232.605,38800000.0
2006-12-25 03:29:00,232.608,232.608,232.59,232.598,64400000.0
2006-12-25 03:30:00,232.586,232.593,232.574,232.574,45299999.0
2006-12-25 03:31:00,232.575,232.629,232.575,232.605,33900000.0
2006-12-25 03:32:00,232.606,232.614,232.568,232.568,49600000.0
2006-12-25 03:33:00,232.56,232.609,232.54,232.609,36800000.0
2006-12-25 03:34:00,232.609,232.646,232.602,232.646,65499999.0
2006-12-25 03:35:00,232.637,232.653,232.576,232.576,71899999.0
2006-12-25 03:36:00,232.662,232.668,232.556,232.556,50699999.0
2006-12-25 03:37:00,232.585,232.63,232.585,232.617,25100000.0
2006-12-25 03:38:00,232.607,232.608,232.552,232.564,49000000.0
2006-12-25 03:39:00,232.549,232.586,232.515,232.584,66500000.0
2006-12-25 03:40:00,232.58,232.596,232.544,232.585,52300000.0
2006-12-25 03:41:00,232.597,232.599,232.575,232.582,57500000.0
2006-12-25 03:42:00,232.568,232.6,232.538,232.542,69799999.0
2006-12-25 03:43:00,232.538,232.618,232.538,232.583,55500001.0
2006-12-25 03:44:00,232.579,232.579,232.538,232.553,30100000.0
2006-12-25 03:45:00,232.54,232.567,232.511,232.558,66500001.0
2006-12-25 03:46:00,232.533,232.566,232.527,232.542,80100000.0
2006-12-25 03:47:00,232.597,232.607,232.568,232.583,78000000.0
2006-12-25 03:48:00,232.589,232.597,232.565,232.571,25500000.0
2006-12-25 03:49:00,232.564,232.598,232.564,232.597,38100000.0
2006-12-25 03:50:00,232.582,232.582,232.541,232.541,51500000.0
2006-12-25 03:51:00,232.558,232.584,232.522,232.577,34700000.0
2006-12-25 03:52:00,232.565,232.591,232.559,232.587,62500001.0
2006-12-25 03:53:00,232.607,232.607,232.57,232.583,51999999.0
2006-12-25 03:54:00,232.562,232.577,232.509,232.509,108600002.0
2006-12-25 03:55:00,232.544,232.565,232.532,232.538,32200000.0
2006-12-25 03:56:00,232.533,232.567,232.492,232.492,78500001.0
2006-12-25 03:57:00,232.475,232.564,232.475,232.557,50700000.0
2006-12-25 03:58:00,232.526,232.538,232.474,232.528,48200000.0
2006-12-25 03:59:00,232.542,232.556,232.504,232.546,93200001.0
2006-12-25 04:00:00,232.529,232.529,232.479,232.497,39100000.0
2006-12-25 04:01:00,232.519,232.531,232.507,232.517,38600000.0
2006-12-25 04:02:00,232.503,232.518,232.463,232.508,61300000.0
2006-12-25 04:03:00,232.53,232.565,232.488,232.488,62200000.0
2006-12-25 04:04:00,232.468,232.542,232.458,232.539,49400000.0
2006-12-25 04:05:00,232.549,232.553,232.526,232.533,84600001.0
2006-12-25 04:06:00,232.497,232.501,232.464,232.48,64200000.0
2006-12-25 04:07:00,232.48,232.55,232.473,232.54,37100000.0
2006-12-25 04:08:00,232.562,232.562,232.544,232.561,33700000.0
2006-12-25 04:09:00,232.52,232.535,232.451,232.451,74200000.0
2006-12-25 04:10:00,232.483,232.523,232.471,232.52,46800000.0
2006-12-25 04:11:00,232.518,232.552,232.492,232.542,59900000.0
2006-12-25 04:12:00,232.54,232.557,232.512,232.518,36500000.0
2006-12-25 04:13:00,232.545,232.545,232.516,232.536,57600000.0
2006-12-25 04:14:00,232.523,232.562,232.523,232.562,56600000.0
2006-12-25 04:15:00,232.572,232.573,232.547,232.573,53600000.0
2006-12-25 04:16:00,232.525,232.539,232.476,232.529,19800000.0
2006-12-25 04:17:00,232.535,232.561,232.495,232.511,20300000.0
2006-12-25 04:18:00,232.54,232.548,232.493,232.521,65100000.0
2006-12-25 04:19:00,232.5,232.539,232.476,232.539,29000000.0
2006-12-25 04:20:00,232.511,232.542,232.508,232.537,92000000.0
2006-12-25 04:21:00,232.522,232.54,232.494,232.54,74300000.0
2006-12-25 04:22:00,232.547,232.553,232.52,232.536,55400001.0
2006-12-25 04:23:00,232.534,232.534,232.492,232.492,20400000.0
2006-12-25 04:24:00,232.489,232.546,232.484,232.546,74400000.0
2006-12-25 04:25:00,232.542,232.554,232.506,232.506,43000000.0
2006-12-25 04:26:00,232.533,232.551,232.502,232.542,42600000.0
2006-12-25 04:27:00,232.549,232.56,232.511,232.529,33100000.0
2006-12-25 04:28:00,232.498,232.535,232.474,232.505,56500000.0
2006-12-25 04:29:00,232.517,232.535,232.475,232.496,33200000.0
2006-12-25 04:30:00,232.558,232.558,232.472,232.504,59799999.0
2006-12-25 04:31:00,232.495,232.496,232.448,232.461,32200000.0
2006-12-25 04:32:00,232.448,232.535,232.448,232.535,52499999.0
2006-12-25 04:33:00,232.517,232.541,232.48,232.541,60800000.0
2006-12-25 04:34:00,232.492,232.536,232.482,232.536,40200000.0
2006-12-25 04:35:00,232.473,232.534,232.473,232.534,28700000.0
2006-12-25 04:36:00,232.506,232.51,232.487,232.5,62400000.0
2006-12-25 04:37:00,232.506,232.511,232.448,232.472,23100000.0
2006-12-25 04:38:00,232.521,232.521,232.499,232.499,79399999.0
2006-12-25 04:39:00,232.491,232.491,232.469,232.476,41900000.0
2006-12-25 04:40:00,232.473,232.504,232.466,232.489,59200000.0
2006-12-25 04:41:00,232.53,232.53,232.46,232.468,34700000.0
2006-12-25 04:42:00,232.517,232.534,232.483,232.483,56600000.0
2006-12-25 04:43:00,232.486,232.539,232.484,232.518,22100000.0
2006-12-25 04:44:00,232.436,232.511,232.428,232.472,87300001.0
2006-12-25 04:45:00,232.471,232.508,232.471,232.48,73500002.0
2006-12-25 04:46:00,232.451,232.52,232.447,232.517,55900000.0
2006-12-25 04:47:00,232.515,232.524,232.489,232.497,53900000.0
2006-12-25 04:48:00,232.518,232.529,232.504,232.513,51600000.0
2006-12-25 04:49:00,232.529,232.542,232.524,232.531,64699999.0
2006-12-25 04:50:00,232.479,232.501,232.457,232.488,63300000.0
2006-12-25 04:51:00,232.508,232.515,232.485,232.513,29800000.0
2006-12-25 04:52:00,232.513,232.533,232.495,232.533,63300001.0
2006-12-25 04:53:00,232.524,232.524,232.432,232.46,66400001.0
2006-12-25 04:54:00,232.509,232.514,232.469,232.479,70200000.0
2006-12-25 04:55:00,232.474,232.525,232.467,232.513,62700000.0
2006-12-25 04:56:00,232.511,232.511,232.458,232.495,35000000.0
2006-12-25 04:57:00,232.479,232.527,232.473,232.523,45200000.0
2006-12-25 04:58:00,232.51,232.514,232.445,232.454,45000000.0
2006-12-25 04:59:00,232.471,232.521,232.448,232.467,82700000.0
2006-12-25 05:00:00,232.485,232.511,232.446,232.49,26900000.0
2006-12-25 05:01:00,232.49,232.493,232.442,232.465,71500000.0
2006-12-25 05:02:00,232.449,232.512,232.449,232.477,41300000.0
2006-12-25 05:03:00,232.535,232.535,232.449,232.458,44700000.0
2006-12-25 05:04:00,232.502,232.508,232.399,232.436,48900000.0
2006-12-25 05:05:00,232.432,232.454,232.402,232.448,49800001.0
2006-12-25 05:06:00,232.402,232.46,232.402,232.448,33800000.0
2006-12-25 05:07:00,232.446,232.453,232.415,232.427,31900000.0
2006-12-25 05:08:00,232.426,232.459,232.412,232.415,78899999.0
2006-12-25 05:09:00,232.406,232.44,232.406,232.44,36999999.0
2006-12-25 05:10:00,232.431,232.431,232.385,232.385,37100000.0
2006-12-25 05:11:00,232.379,232.404,232.355,232.39,30600000.0
2006-12-25 05:12:00,232.411,232.411,232.344,232.365,51799999.0
2006-12-25 05:13:00,232.39,232.406,232.371,232.376,27500000.0
2006-12-25 05:14:00,232.4,232.45,232.4,232.403,69200000.0
2006-12-25 05:15:00,232.395,232.473,232.395,232.473,39800000.0
2006-12-25 05:16:00,232.465,232.481,232.446,232.464,33500000.0
2006-12-25 05:17:00,232.464,232.491,232.459,232.48,40900000.0
2006-12-25 05:18:00,232.474,232.474,232.446,232.446,39900000.0
2006-12-25 05:19:00,232.452,232.533,232.452,232.528,110100000.0
2006-12-25 05:20:00,232.545,232.55,232.541,232.545,17200000.0
2006-12-25 05:21:00,232.544,232.556,232.515,232.515,49300000.0
2006-12-25 05:22:00,232.535,232.547,232.52,232.533,49900000.0
2006-12-25 05:23:00,232.541,232.543,232.527,232.53,46100000.0
2006-12-25 05:24:00,232.533,232.538,232.52,232.525,63900000.0
2006-12-25 05:25:00,232.528,232.535,232.519,232.533,88499999.0
2006-12-25 05:26:00,232.502,232.502,232.43,232.43,57200000.0
2006-12-25 05:27:00,232.445,232.523,232.445,232.494,39300000.0
2006-12-25 05:28:00,232.492,232.511,232.472,232.49,33900000.0
2006-12-25 05:29:00,232.459,232.491,232.434,232.434,39000000.0
2006-12-25 05:30:00,232.479,232.495,232.452,232.452,33400000.0
2006-12-25 05:31:00,232.451,232.478,232.431,232.431,33800000.0
2006-12-25 05:32:00,232.437,232.504,232.437,232.501,78600000.0
2006-12-25 05:33:00,232.485,232.509,232.484,232.499,40500000.0
2006-12-25 05:34:00,232.501,232.501,232.47,232.47,26600000.0
2006-12-25 05:35:00,232.494,232.498,232.457,232.48,82300001.0
2006-12-25 05:36:00,232.507,232.513,232.467,232.492,25600000.0
2006-12-25 05:37:00,232.497,232.499,232.439,232.462,39800000.0
2006-12-25 05:38:00,232.431,232.485,232.431,232.439,62199999.0
2006-12-25 05:39:00,232.472,232.491,232.438,232.47,39100000.0
2006-12-25 05:40:00,232.441,232.492,232.441,232.49,64700000.0
2006-12-25 05:41:00,232.458,232.493,232.436,232.457,35500000.0
2006-12-25 05:42:00,232.474,232.491,232.436,232.468,50300000.0
2006-12-25 05:43:00,232.478,232.517,232.437,232.437,25800000.0
2006-12-25 05:44:00,232.466,232.532,232.432,232.532,44900000.0
2006-12-25 05:45:00,232.502,232.525,232.497,232.497,31500000.0
2006-12-25 05:46:00,232.428,232.517,232.428,232.507,62500000.0
2006-12-25 05:47:00,232.482,232.506,232.481,232.483,20300000.0
2006-12-25 05:48:00,232.486,232.517,232.459,232.517,34800000.0
2006-12-25 05:49:00,232.508,232.545,232.444,232.444,35199999.0
2006-12-25 05:50:00,232.46,232.499,232.452,232.465,32200000.0
2006-12-25 05:51:00,232.49,232.49,232.431,232.431,57800000.0
2006-12-25 05:52:00,232.441,232.538,232.44,232.446,50600000.0
2006-12-25 05:53:00,232.509,232.518,232.457,232.486,63100000.0
2006-12-25 05:54:00,232.515,232.53,232.467,232.5,70300001.0
2006-12-25 05:55:00,232.465,232.525,232.441,232.507,60300000.0
2006-12-25 05:56:00,232.475,232.521,232.447,232.471,67700000.0
2006-12-25 05:57:00,232.512,232.512,232.463,232.469,36200000.0
2006-12-25 05:58:00,232.485,232.49,232.436,232.441,41900000.0
2006-12-25 05:59:00,232.454,232.468,232.416,232.455,99700003.0
2006-12-25 06:00:00,232.419,232.463,232.401,232.407,60500000.0
2006-12-25 06:01:00,232.453,232.543,232.428,232.473,69900001.0
2006-12-25 06:02:00,232.485,232.501,232.439,232.46,33900000.0
2006-12-25 06:03:00,232.484,232.496,232.435,232.445,25400000.0
2006-12-25 06:04:00,232.45,232.525,232.437,232.486,47700000.0
2006-12-25 06:05:00,232.471,232.523,232.463,232.496,34900000.0
2006-12-25 06:06:00,232.513,232.55,232.469,232.513,43100000.0
2006-12-25 06:07:00,232.476,232.497,232.46,232.468,42200000.0
2006-12-25 06:08:00,232.445,232.451,232.377,232.399,37800000.0
2006-12-25 06:09:00,232.421,232.435,232.365,232.365,66400000.0
2006-12-25 06:10:00,232.37,232.403,232.356,232.367,41500000.0
2006-12-25 06:11:00,232.465,232.501,232.403,232.423,36300000.0
2006-12-25 06:12:00,232.46,232.47,232.408,232.457,71200000.0
2006-12-25 06:13:00,232.453,232.467,232.445,232.467,44300000.0
2006-12-25 06:14:00,232.457,232.472,232.444,232.448,72800000.0
2006-12-25 06:15:00,232.462,232.483,232.451,232.481,31300000.0
2006-12-25 06:16:00,232.469,232.469,232.431,232.431,13200000.0
2006-12-25 06:17:00,232.41,232.461,232.386,232.395,35600000.0
2006-12-25 06:18:00,232.38,232.448,232.38,232.402,36500000.0
2006-12-25 06:19:00,232.382,232.43,232.367,232.41,46600000.0
2006-12-25 06:20:00,232.374,232.434,232.355,232.434,98100000.0
2006-12-25 06:21:00,232.435,232.469,232.413,232.426,34700000.0
2006-12-25 06:22:00,232.404,232.453,232.394,232.394,60300001.0
2006-12-25 06:23:00,232.4,232.466,232.397,232.466,56700000.0
2006-12-25 06:24:00,232.446,232.458,232.406,232.431,66700001.0
2006-12-25 06:25:00,232.423,232.443,232.397,232.422,39100000.0
2006-12-25 06:26:00,232.394,232.46,232.384,232.46,92500001.0
2006-12-25 06:27:00,232.447,232.477,232.435,232.445,54800000.0
2006-12-25 06:28:00,232.463,232.473,232.41,232.457,46600000.0
2006-12-25 06:29:00,232.44,232.459,232.427,232.459,80300001.0
2006-12-25 06:30:00,232.481,232.481,232.433,232.433,58800000.0
2006-12-25 06:31:00,232.45,232.459,232.403,232.424,50600000.0
2006-12-25 06:32:00,232.402,232.459,232.394,232.394,42100000.0
2006-12-25 06:33:00,232.469,232.478,232.403,232.407,38100000.0
2006-12-25 06:34:00,232.432,232.46,232.392,232.396,39600001.0
2006-12-25 06:35:00,232.405,232.449,232.397,232.441,74600000.0
2006-12-25 06:36:00,232.465,232.476,232.426,232.456,47300000.0
2006-12-25 06:37:00,232.44,232.46,232.383,232.383,73000000.0
2006-12-25 06:38:00,232.394,232.426,232.385,232.405,33500000.0
2006-12-25 06:39:00,232.478,232.486,232.37,232.37,31800000.0
2006-12-25 06:40:00,232.393,232.433,232.388,232.433,42800000.0
2006-12-25 06:41:00,232.447,232.475,232.428,232.428,98099999.0
2006-12-25 06:42:00,232.444,232.473,232.443,232.443,56100000.0
2006-12-25 06:43:00,232.456,232.481,232.426,232.43,37600000.0
2006-12-25 06:44:00,232.431,232.479,232.415,232.479,53600000.0
2006-12-25 06:45:00,232.411,232.483,232.411,232.442,54200000.0
2006-12-25 06:46:00,232.406,232.465,232.397,232.454,68000000.0
2006-12-25 06:47:00,232.469,232.49,232.431,232.445,45500000.0
2006-12-25 06:48:00,232.522,232.522,232.428,232.466,58800000.0
2006-12-25 06:49:00,232.485,232.498,232.399,232.399,32800000.0
2006-12-25 06:50:00,232.395,232.494,232.395,232.468,33800000.0
2006-12-25 06:51:00,232.499,232.499,232.459,232.469,77800000.0
2006-12-25 06:52:00,232.474,232.493,232.39,232.456,50500001.0
2006-12-25 06:53:00,232.469,232.506,232.464,232.503,76100000.0
2006-12-25 06:54:00,232.44,232.487,232.435,232.468,55700000.0
2006-12-25 06:55:00,232.457,232.479,232.435,232.473,27900000.0
2006-12-25 06:56:00,232.512,232.512,232.417,232.451,50300000.0
2006-12-25 06:57:00,232.505,232.54,232.451,232.513,46700000.0
2006-12-25 06:58:00,232.445,232.522,232.445,232.522,33800000.0
2006-12-25 06:59:00,232.465,232.509,232.457,232.503,64400000.0
2006-12-25 07:00:00,232.512,232.528,232.475,232.505,37800000.0
2006-12-25 07:01:00,232.542,232.542,232.481,232.53,36300000.0
2006-12-25 07:02:00,232.534,232.534,232.506,232.512,42500000.0
2006-12-25 07:03:00,232.542,232.551,232.538,232.55,51900000.0
2006-12-25 07:04:00,232.562,232.58,232.531,232.543,38600000.0
2006-12-25 07:05:00,232.502,232.541,232.473,232.51,83400000.0
2006-12-25 07:06:00,232.514,232.529,232.461,232.461,88700000.0
2006-12-25 07:07:00,232.453,232.529,232.448,232.523,15900000.0
2006-12-25 07:08:00,232.572,232.572,232.451,232.451,41500000.0
2006-12-25 07:09:00,232.562,232.562,232.504,232.517,59400000.0
2006-12-25 07:10:00,232.566,232.591,232.519,232.532,49600001.0
2006-12-25 07:11:00,232.555,232.6,232.539,232.6,20300000.0
2006-12-25 07:12:00,232.582,232.593,232.548,232.581,36799999.0
2006-12-25 07:13:00,232.584,232.603,232.544,232.603,43600000.0
2006-12-25 07:14:00,232.587,232.604,232.569,232.577,41000000.0
2006-12-25 07:15:00,232.619,232.619,232.524,232.524,42000000.0
2006-12-25 07:16:00,232.521,232.579,232.505,232.546,58500001.0
2006-12-25 07:17:00,232.528,232.552,232.528,232.529,43000000.0
2006-12-25 07:18:00,232.554,232.576,232.537,232.537,32400000.0
2006-12-25 07:19:00,232.521,232.559,232.496,232.5,56600000.0
2006-12-25 07:20:00,232.58,232.588,232.534,232.588,61600000.0
2006-12-25 07:21:00,232.562,232.585,232.534,232.569,26600000.0
2006-12-25 07:22:00,232.588,232.597,232.551,232.566,53600000.0
2006-12-25 07:23:00,232.572,232.591,232.533,232.57,76500000.0
2006-12-25 07:24:00,232.592,232.6,232.572,232.591,60000000.0
2006-12-25 07:25:00,232.563,232.604,232.563,232.604,38600000.0
2006-12-25 07:26:00,232.608,232.608,232.551,232.563,28900000.0
2006-12-25 07:27:00,232.548,232.605,232.541,232.603,67300000.0
2006-12-25 07:28:00,232.573,232.59,232.53,232.53,60400000.0
2006-12-25 07:29:00,232.574,232.574,232.529,232.535,71699999.0
2006-12-25 07:30:00,232.567,232.591,232.535,232.563,47600000.0
2006-12-25 07:31:00,232.592,232.597,232.515,232.593,54500000.0
2006-12-25 07:32:00,232.572,232.599,232.535,232.599,31900000.0
2006-12-25 07:33:00,232.571,232.589,232.542,232.562,27400000.0
2006-12-25 07:34:00,232.576,232.603,232.535,232.535,49100000.0
2006-12-25 07:35:00,232.54,232.653,232.53,232.625,60900001.0
2006-12-25 07:36:00,232.623,232.623,232.547,232.552,35300000.0
2006-12-25 07:37:00,232.524,232.568,232.524,232.548,74600000.0
2006-12-25 07:38:00,232.522,232.579,232.522,232.562,80199999.0
2006-12-25 07:39:00,232.53,232.578,232.507,232.57,38000000.0
2006-12-25 07:40:00,232.613,232.613,232.464,232.466,52500000.0
2006-12-25 07:41:00,232.495,232.549,232.495,232.531,23600000.0
2006-12-25 07:42:00,232.507,232.573,232.5,232.527,47100000.0
2006-12-25 07:43:00,232.529,232.56,232.523,232.56,50100000.0
2006-12-25 07:44:00,232.538,232.56,232.492,232.525,40299999.0
2006-12-25 07:45:00,232.539,232.566,232.524,232.527,44900000.0
2006-12-25 07:46:00,232.54,232.548,232.47,232.48,47900000.0
2006-12-25 07:47:00,232.478,232.565,232.457,232.565,43700000.0
2006-12-25 07:48:00,232.517,232.537,232.476,232.485,34800000.0
2006-12-25 07:49:00,232.511,232.554,232.484,232.541,50000000.0
2006-12-25 07:50:00,232.55,232.569,232.52,232.569,53800000.0
2006-12-25 07:51:00,232.583,232.609,232.545,232.609,52300000.0
2006-12-25 07:52:00,232.606,232.615,232.555,232.594,55100000.0
2006-12-25 07:53:00,232.574,232.597,232.555,232.59,55400000.0
2006-12-25 07:54:00,232.543,232.6,232.541,232.583,77800001.0
2006-12-25 07:55:00,232.557,232.591,232.538,232.54,33200000.0
2006-12-25 07:56:00,232.602,232.612,232.513,232.529,49700000.0
2006-12-25 07:57:00,232.571,232.6,232.553,232.597,62600000.0
2006-12-25 07:58:00,232.603,232.607,232.554,232.6,44000000.0
2006-12-25 07:59:00,232.54,232.567,232.506,232.506,38800001.0
2006-12-25 08:00:00,232.585,232.592,232.508,232.524,34200000.0
2006-12-25 08:01:00,232.502,232.629,232.501,232.567,47300000.0
2006-12-25 08:02:00,232.57,232.58,232.531,232.55,55700001.0
2006-12-25 08:03:00,232.565,232.587,232.549,232.562,41700000.0
2006-12-25 08:04:00,232.59,232.607,232.534,232.55,41200000.0
2006-12-25 08:05:00,232.566,232.577,232.539,232.564,52699999.0
2006-12-25 08:06:00,232.595,232.595,232.526,232.543,39600000.0
2006-12-25 08:07:00,232.582,232.651,232.569,232.651,64600000.0
2006-12-25 08:08:00,232.668,232.668,232.586,232.586,41500000.0
2006-12-25 08:09:00,232.588,232.6,232.558,232.578,34000000.0
2006-12-25 08:10:00,232.574,232.629,232.561,232.608,38300000.0
2006-12-25 08:11:00,232.617,232.62,232.567,232.567,29499999.0
2006-12-25 08:12:00,232.585,232.636,232.572,232.593,54600000.0
2006-12-25 08:13:00,232.67,232.67,232.578,232.58,64200000.0
2006-12-25 08:14:00,232.581,232.642,232.568,232.63,71400000.0
2006-12-25 08:15:00,232.598,232.65,232.575,232.626,81900001.0
2006-12-25 08:16:00,232.602,232.609,232.563,232.6,45100000.0
2006-12-25 08:17:00,232.612,232.62,232.599,232.605,50699999.0
2006-12-25 08:18:00,232.577,232.643,232.577,232.64,77300000.0
2006-12-25 08:19:00,232.579,232.602,232.504,232.504,42100001.0
2006-12-25 08:20:00,232.52,232.585,232.517,232.585,38100000.0
2006-12-25 08:21:00,232.61,232.61,232.526,232.558,53000000.0
2006-12-25 08:22:00,232.597,232.609,232.578,232.607,46400000.0
2006-12-25 08:23:00,232.588,232.633,232.573,232.62,85000000.0
2006-12-25 08:24:00,232.61,232.616,232.581,232.615,30900000.0
2006-12-25 08:25:00,232.618,232.63,232.597,232.6,56900000.0
2006-12-25 08:26:00,232.618,232.64,232.579,232.64,37400000.0
2006-12-25 08:27:00,232.66,232.669,232.612,232.669,34900000.0
2006-12-25 08:28:00,232.675,232.69,232.62,232.659,60700000.0
2006-12-25 08:29:00,232.655,232.678,232.639,232.647,36700000.0
2006-12-25 08:30:00,232.641,232.679,232.639,232.67,44400000.0
2006-12-25 08:31:00,232.663,232.67,232.615,232.615,47200000.0
2006-12-25 08:32:00,232.629,232.7,232.629,232.684,18300000.0
2006-12-25 08:33:00,232.691,232.712,232.664,232.665,51600001.0
2006-12-25 08:34:00,232.669,232.696,232.652,232.667,61500000.0
2006-12-25 08:35:00,232.672,232.723,232.672,232.723,33600000.0
2006-12-25 08:36:00,232.732,232.752,232.682,232.746,42200000.0
2006-12-25 08:37:00,232.702,232.755,232.687,232.755,96000001.0
2006-12-25 08:38:00,232.708,232.708,232.65,232.65,81700000.0
2006-12-25 08:39:00,232.739,232.742,232.663,232.663,74600000.0
2006-12-25 08:40:00,232.665,232.747,232.662,232.747,35200000.0
2006-12-25 08:41:00,232.692,232.728,232.692,232.728,71899997.0
2006-12-25 08:42:00,232.815,232.817,232.722,232.722,79300001.0
2006-12-25 08:43:00,232.787,232.788,232.716,232.743,73399999.0
2006-12-25 08:44:00,232.804,232.81,232.659,232.659,88299999.0
2006-12-25 08:45:00,232.663,232.756,232.663,232.712,55300001.0
2006-12-25 08:46:00,232.725,232.785,232.725,232.785,30100000.0
2006-12-25 08:47:00,232.788,232.788,232.723,232.734,74400002.0
2006-12-25 08:48:00,232.783,232.791,232.686,232.745,45400000.0
2006-12-25 08:49:00,232.721,232.802,232.721,232.75,92100001.0
2006-12-25 08:50:00,232.757,232.781,232.714,232.733,78700000.0
2006-12-25 08:51:00,232.793,232.797,232.723,232.723,32200000.0
2006-12-25 08:52:00,232.729,232.743,232.658,232.714,137200004.0
2006-12-25 08:53:00,232.725,232.759,232.721,232.752,31700000.0
2006-12-25 08:54:00,232.739,232.755,232.688,232.727,22600000.0
2006-12-25 08:55:00,232.727,232.77,232.7,232.712,52500000.0
2006-12-25 08:56:00,232.705,232.733,232.695,232.721,47400000.0
2006-12-25 08:57:00,232.757,232.767,232.691,232.716,74100001.0
2006-12-25 08:58:00,232.711,232.779,232.701,232.755,42000000.0
2006-12-25 08:59:00,232.746,232.761,232.723,232.75,37500000.0
2006-12-25 09:00:00,232.816,232.823,232.773,232.773,51100000.0
2006-12-25 09:01:00,232.755,232.785,232.755,232.785,55200000.0
2006-12-25 09:02:00,232.765,232.765,232.717,232.748,52400000.0
2006-12-25 09:03:00,232.735,232.807,232.71,232.791,41500000.0
2006-12-25 09:04:00,232.8,232.809,232.708,232.731,58400000.0
2006-12-25 09:05:00,232.748,232.748,232.67,232.675,63500000.0
2006-12-25 09:06:00,232.759,232.759,232.715,232.72,52100000.0
2006-12-25 09:07:00,232.718,232.816,232.718,232.794,39000000.0
2006-12-25 09:08:00,232.723,232.757,232.674,232.674,55400000.0
2006-12-25 09:09:00,232.757,232.761,232.72,232.754,51300000.0
2006-12-25 09:10:00,232.797,232.8,232.735,232.774,63000000.0
2006-12-25 09:11:00,232.814,232.832,232.737,232.766,35600000.0
2006-12-25 09:12:00,232.798,232.835,232.788,232.807,45400000.0
2006-12-25 09:13:00,232.835,232.868,232.814,232.829,57800000.0
2006-12-25 09:14:00,232.81,232.816,232.79,232.796,55799999.0
2006-12-25 09:15:00,232.812,232.842,232.796,232.826,71600002.0
2006-12-25 09:16:00,232.835,232.852,232.794,232.811,111200000.0
2006-12-25 09:17:00,232.804,232.845,232.797,232.845,48800000.0
2006-12-25 09:18:00,232.829,232.856,232.803,232.816,39400000.0
2006-12-25 09:19:00,232.838,232.866,232.779,232.798,43200000.0
2006-12-25 09:20:00,232.867,232.87,232.807,232.856,42000000.0
2006-12-25 09:21:00,232.914,232.914,232.835,232.853,36200000.0
2006-12-25 09:22:00,232.774,232.864,232.774,232.829,36700000.0
2006-12-25 09:23:00,232.86,232.86,232.72,232.72,32600000.0
2006-12-25 09:24:00,232.8,232.832,232.754,232.83,28200000.0
2006-12-25 09:25:00,232.813,232.855,232.806,232.849,61500000.0
2006-12-25 09:26:00,232.85,232.857,232.76,232.841,46700000.0
2006-12-25 09:27:00,232.862,232.862,232.757,232.83,79300000.0
2006-12-25 09:28:00,232.837,232.839,232.748,232.76,73500000.0
2006-12-25 09:29:00,232.745,232.841,232.745,232.819,82799999.0
2006-12-25 09:30:00,232.818,232.829,232.771,232.816,56500000.0
2006-12-25 09:31:00,232.788,232.859,232.771,232.809,66800000.0
2006-12-25 09:32:00,232.798,232.835,232.779,232.798,73100000.0
2006-12-25 09:33:00,232.794,232.822,232.788,232.799,51899999.0
2006-12-25 09:34:00,232.811,232.88,232.809,232.821,32700000.0
2006-12-25 09:35:00,232.814,232.844,232.796,232.818,108699999.0
2006-12-25 09:36:00,232.854,232.854,232.827,232.851,54699999.0
2006-12-25 09:37:00,232.865,232.889,232.799,232.854,77599999.0
2006-12-25 09:38:00,232.858,232.861,232.759,232.762,84300000.0
2006-12-25 09:39:00,232.843,232.853,232.739,232.745,72200000.0
2006-12-25 09:40:00,232.758,232.816,232.758,232.789,35700000.0
2006-12-25 09:41:00,232.795,232.814,232.776,232.788,50200000.0
2006-12-25 09:42:00,232.8,232.824,232.767,232.815,20200000.0
2006-12-25 09:43:00,232.803,232.819,232.773,232.811,43900000.0
2006-12-25 09:44:00,232.769,232.781,232.753,232.781,48800000.0
2006-12-25 09:45:00,232.795,232.805,232.793,232.8,57000000.0
2006-12-25 09:46:00,232.752,232.803,232.713,232.791,36800000.0
2006-12-25 09:47:00,232.822,232.829,232.776,232.776,64599999.0
2006-12-25 09:48:00,232.827,232.857,232.785,232.857,46099999.0
2006-12-25 09:49:00,232.821,232.821,232.753,232.786,43199999.0
2006-12-25 09:50:00,232.791,232.798,232.721,232.798,34400000.0
2006-12-25 09:51:00,232.816,232.816,232.794,232.797,39100000.0
2006-12-25 09:52:00,232.83,232.856,232.788,232.816,47100000.0
2006-12-25 09:53:00,232.845,232.853,232.795,232.815,59000000.0
2006-12-25 09:54:00,232.816,232.842,232.816,232.82,74900000.0
2006-12-25 09:55:00,232.837,232.851,232.773,232.773,29900000.0
2006-12-25 09:56:00,232.833,232.855,232.808,232.823,57199999.0
2006-12-25 09:57:00,232.798,232.842,232.788,232.842,68500001.0
2006-12-25 09:58:00,232.845,232.845,232.791,232.826,25400000.0
2006-12-25 09:59:00,232.813,232.85,232.772,232.837,31900000.0
2006-12-25 10:00:00,232.777,232.871,232.637,232.858,41000000.0
2006-12-25 10:01:00,232.855,232.861,232.8,232.8,66000000.0
2006-12-25 10:02:00,232.803,232.98,232.791,232.977,39700000.0
2006-12-25 10:03:00,232.972,232.972,232.861,232.951,41600000.0
2006-12-25 10:04:00,232.992,233.011,232.889,232.941,32000000.0
2006-12-25 10:05:00,233.001,233.007,232.956,232.959,45400000.0
2006-12-25 10:06:00,232.963,232.963,232.884,232.884,29700000.0
2006-12-25 10:07:00,232.875,232.947,232.855,232.938,33200000.0
2006-12-25 10:08:00,232.878,232.925,232.843,232.89,36000000.0
2006-12-25 10:09:00,232.905,233.038,232.905,233.002,38300000.0
2006-12-25 10:10:00,232.926,232.978,232.884,232.978,51900000.0
2006-12-25 10:11:00,233.007,233.026,232.931,232.971,30700000.0
2006-12-25 10:12:00,232.931,233.009,232.931,233.005,53800000.0
2006-12-25 10:13:00,232.915,232.98,232.882,232.973,34700000.0
2006-12-25 10:14:00,232.982,232.995,232.98,232.989,67400000.0
2006-12-25 10:15:00,232.964,232.975,232.927,232.975,14900000.0
2006-12-25 10:16:00,232.96,232.97,232.911,232.913,72800001.0
2006-12-25 10:17:00,232.953,232.96,232.847,232.937,41799999.0
2006-12-25 10:18:00,232.934,232.959,232.849,232.849,55599999.0
2006-12-25 10:19:00,232.875,232.923,232.875,232.921,76500000.0
2006-12-25 10:20:00,232.951,232.973,232.934,232.96,95900001.0
2006-12-25 10:21:00,232.961,232.971,232.89,232.898,58200000.0
2006-12-25 10:22:00,232.838,232.931,232.836,232.919,27700000.0
2006-12-25 10:23:00,232.856,232.884,232.85,232.884,61000001.0
2006-12-25 10:24:00,232.9,232.904,232.763,232.813,51400000.0
2006-12-25 10:25:00,232.859,232.864,232.843,232.848,38700000.0
2006-12-25 10:26:00,232.849,232.862,232.81,232.81,50200000.0
2006-12-25 10:27:00,232.816,232.832,232.795,232.8,79599999.0
2006-12-25 10:28:00,232.775,232.824,232.745,232.824,38600000.0
2006-12-25 10:29:00,232.818,232.862,232.784,232.861,54400000.0
2006-12-25 10:30:00,232.785,232.859,232.736,232.761,53300000.0
2006-12-25 10:31:00,232.768,232.78,232.722,232.73,58700000.0
2006-12-25 10:32:00,232.702,232.734,232.659,232.715,51400000.0
2006-12-25 10:33:00,232.802,232.802,232.605,232.605,37100000.0
2006-12-25 10:34:00,232.642,232.674,232.598,232.674,42200000.0
2006-12-25 10:35:00,232.715,232.736,232.686,232.729,42600001.0
2006-12-25 10:36:00,232.785,232.823,232.782,232.804,32400000.0
2006-12-25 10:37:00,232.82,232.839,232.743,232.791,42800000.0
2006-12-25 10:38:00,232.718,232.791,232.654,232.791,72599999.0
2006-12-25 10:39:00,232.776,232.776,232.71,232.71,25800000.0
2006-12-25 10:40:00,232.69,232.897,232.69,232.804,54000001.0
2006-12-25 10:41:00,232.74,232.803,232.724,232.803,23000000.0
2006-12-25 10:42:00,232.74,232.785,232.713,232.739,46000000.0
2006-12-25 10:43:00,232.658,232.791,232.656,232.703,73500001.0
2006-12-25 10:44:00,232.74,232.765,232.682,232.758,39700000.0
2006-12-25 10:45:00,232.742,232.762,232.694,232.762,56299999.0
2006-12-25 10:46:00,232.74,232.787,232.74,232.751,28300000.0
2006-12-25 10:47:00,232.73,232.742,232.668,232.668,45500000.0
2006-12-25 10:48:00,232.746,232.757,232.727,232.727,76899999.0
2006-12-25 10:49:00,232.755,232.811,232.75,232.811,68299999.0
2006-12-25 10:50:00,232.814,232.835,232.814,232.819,23600000.0
2006-12-25 10:51:00,232.798,232.833,232.759,232.759,57000000.0
2006-12-25 10:52:00,232.747,232.754,232.673,232.754,69500000.0
2006-12-25 10:53:00,232.708,232.819,232.708,232.799,60500001.0
2006-12-25 10:54:00,232.877,232.878,232.689,232.699,37700000.0
2006-12-25 10:55:00,232.745,232.834,232.726,232.726,42299999.0
2006-12-25 10:56:00,232.725,232.762,232.679,232.704,51500000.0
2006-12-25 10:57:00,232.804,232.811,232.693,232.693,37000000.0
2006-12-25 10:58:00,232.678,232.838,232.678,232.79,45100001.0
2006-12-25 10:59:00,232.725,232.777,232.697,232.777,35700000.0
2006-12-25 11:00:00,232.788,232.843,232.708,232.779,59100000.0
2006-12-25 11:01:00,232.739,232.818,232.719,232.719,87300001.0
2006-12-25 11:02:00,232.712,232.724,232.676,232.676,34600000.0
2006-12-25 11:03:00,232.734,232.748,232.724,232.728,42800000.0
2006-12-25 11:04:00,232.764,232.9,232.764,232.9,35500000.0
2006-12-25 11:05:00,232.91,232.926,232.904,232.904,60800000.0
2006-12-25 11:06:00,232.984,232.999,232.977,232.999,68900001.0
2006-12-25 11:07:00,232.934,232.934,232.849,232.85,69100001.0
2006-12-25 11:08:00,232.85,232.856,232.69,232.707,34700000.0
2006-12-25 11:09:00,232.809,232.831,232.809,232.831,46200000.0
2006-12-25 11:10:00,232.805,232.84,232.763,232.833,70500000.0
2006-12-25 11:11:00,232.842,232.846,232.767,232.778,62200000.0
2006-12-25 11:12:00,232.872,232.872,232.853,232.864,49400000.0
2006-12-25 11:13:00,232.867,232.878,232.775,232.78,42100000.0
2006-12-25 11:14:00,232.768,232.799,232.754,232.759,52200000.0
2006-12-25 11:15:00,232.792,232.81,232.781,232.781,49900000.0
2006-12-25 11:16:00,232.808,232.85,232.8,232.836,38700000.0
2006-12-25 11:17:00,232.828,232.851,232.811,232.851,61300000.0
2006-12-25 11:18:00,232.83,232.83,232.82,232.829,49799999.0
2006-12-25 11:19:00,232.842,232.858,232.837,232.856,50200000.0
2006-12-25 11:20:00,232.857,232.866,232.845,232.855,22900000.0
2006-12-25 11:21:00,232.821,232.827,232.809,232.815,77900001.0
2006-12-25 11:22:00,232.808,232.87,232.808,232.87,49700000.0
2006-12-25 11:23:00,232.868,232.879,232.865,232.865,45800000.0
2006-12-25 11:24:00,232.839,232.845,232.815,232.816,57200000.0
2006-12-25 11:25:00,232.812,232.816,232.79,232.808,63399999.0
2006-12-25 11:26:00,232.809,232.812,232.786,232.806,57500000.0
2006-12-25 11:27:00,232.801,232.817,232.797,232.817,38900000.0
2006-12-25 11:28:00,232.805,232.805,232.673,232.673,43600000.0
2006-12-25 11:29:00,232.738,232.771,232.596,232.596,45500000.0
2006-12-25 11:30:00,232.684,232.715,232.654,232.666,52400000.0
2006-12-25 11:31:00,232.715,232.721,232.616,232.619,47299999.0
2006-12-25 11:32:00,232.628,232.68,232.628,232.636,35099999.0
2006-12-25 11:33:00,232.655,232.697,232.635,232.684,40699999.0
2006-12-25 11:34:00,232.701,232.745,232.689,232.738,33800000.0
2006-12-25 11:35:00,232.722,232.735,232.722,232.735,26700000.0
2006-12-25 11:36:00,232.799,232.799,232.688,232.688,79499999.0
2006-12-25 11:37:00,232.688,232.776,232.688,232.776,51599999.0
2006-12-25 11:38:00,232.738,232.738,232.646,232.7,42600001.0
2006-12-25 11:39:00,232.692,232.729,232.689,232.729,93900000.0
2006-12-25 11:40:00,232.716,232.729,232.7,232.701,63600000.0
2006-12-25 11:41:00,232.677,232.726,232.642,232.642,47200000.0
2006-12-25 11:42:00,232.714,232.729,232.71,232.727,56200000.0
2006-12-25 11:43:00,232.683,232.825,232.651,232.689,48700000.0
2006-12-25 11:44:00,232.624,232.624,232.595,232.614,39500001.0
2006-12-25 11:45:00,232.65,232.721,232.638,232.639,57800000.0
2006-12-25 11:46:00,232.66,232.832,232.66,232.786,21700000.0
2006-12-25 11:47:00,232.775,232.775,232.615,232.615,36300000.0
2006-12-25 11:48:00,232.643,232.691,232.643,232.691,28600000.0
2006-12-25 11:49:00,232.69,232.728,232.671,232.724,77000000.0
2006-12-25 11:50:00,232.727,232.735,232.712,232.712,18500000.0
2006-12-25 11:51:00,232.786,232.796,232.686,232.694,21400000.0
2006-12-25 11:52:00,232.71,232.743,232.686,232.689,42900000.0
2006-12-25 11:53:00,232.703,232.703,232.687,232.687,82200000.0
2006-12-25 11:54:00,232.728,232.731,232.644,232.644,56600000.0
2006-12-25 11:55:00,232.636,232.686,232.636,232.659,31800000.0
2006-12-25 11:56:00,232.645,232.66,232.633,232.65,50700000.0
2006-12-25 11:57:00,232.745,232.759,232.745,232.758,41700000.0
2006-12-25 11:58:00,232.747,232.84,232.747,232.839,29300000.0
2006-12-25 11:59:00,232.853,232.862,232.845,232.849,39500000.0
2006-12-25 12:00:00,232.853,232.951,232.75,232.951,68999999.0
2006-12-25 12:01:00,232.956,232.956,232.797,232.843,57399999.0
2006-12-25 12:02:00,232.866,232.877,232.859,232.864,44600000.0
2006-12-25 12:03:00,233.027,233.027,232.94,232.94,40200000.0
2006-12-25 12:04:00,232.857,232.912,232.786,232.786,39900000.0
2006-12-25 12:05:00,232.618,232.69,232.61,232.649,44700000.0
2006-12-25 12:06:00,232.962,232.978,232.962,232.97,56400001.0
2006-12-25 12:07:00,232.914,232.914,232.588,232.588,46800000.0
2006-12-25 12:08:00,232.592,232.595,232.583,232.584,24000000.0
2006-12-25 12:09:00,232.889,232.905,232.889,232.891,51800000.0
2006-12-25 12:10:00,232.86,232.86,232.743,232.748,58000000.0
2006-12-25 12:11:00,232.735,232.735,232.625,232.625,33500000.0
2006-12-25 12:12:00,232.733,232.785,232.716,232.763,48800000.0
2006-12-25 12:13:00,232.747,232.747,232.618,232.623,28300000.0
2006-12-25 12:14:00,232.648,232.698,232.628,232.698,34800000.0
2006-12-25 12:15:00,232.647,232.677,232.619,232.677,93200000.0
2006-12-25 12:16:00,232.826,233.087,232.77,233.087,81700000.0
2006-12-25 12:17:00,233.117,233.128,233.103,233.124,57299999.0
2006-12-25 12:18:00,233.129,233.129,232.823,232.823,98699999.0
2006-12-25 12:19:00,232.782,232.782,232.616,232.667,59900000.0
2006-12-25 12:20:00,232.668,232.668,232.646,232.663,44500000.0
2006-12-25 12:21:00,232.997,232.997,232.69,232.69,79300000.0
2006-12-25 12:22:00,232.641,232.738,232.64,232.715,56799999.0
2006-12-25 12:23:00,232.713,232.72,232.701,232.72,12100000.0
2006-12-25 12:24:00,232.757,232.757,232.649,232.652,69100000.0
2006-12-25 12:25:00,232.645,232.667,232.633,232.667,27600000.0
2006-12-25 12:26:00,232.657,232.68,232.643,232.68,42900000.0
2006-12-25 12:27:00,232.98,232.986,232.972,232.985,31500000.0
2006-12-25 12:28:00,232.993,233.072,232.972,233.067,40200000.0
2006-12-25 12:29:00,233.03,233.03,232.691,232.696,56400000.0
2006-12-25 12:30:00,232.992,233.005,232.992,233.005,33200000.0
2006-12-25 12:31:00,233.009,233.08,233.009,233.071,49100000.0
2006-12-25 12:32:00,233.093,233.103,233.071,233.094,45100000.0
2006-12-25 12:33:00,233.144,233.146,233.132,233.146,46700000.0
2006-12-25 12:34:00,233.148,233.226,233.148,233.226,30000000.0
2006-12-25 12:35:00,233.241,233.241,233.21,233.228,16600000.0
2006-12-25 12:36:00,233.245,233.261,233.237,233.247,43000000.0
2006-12-25 12:37:00,233.256,233.26,232.753,232.753,77499999.0
2006-12-25 12:38:00,232.695,232.708,232.693,232.7,60000000.0
2006-12-25 12:39:00,232.742,233.045,232.742,233.045,87699999.0
2006-12-25 12:40:00,232.982,232.982,232.794,232.821,56300000.0
2006-12-25 12:41:00,232.838,232.838,232.742,232.742,30900000.0
2006-12-25 12:42:00,232.838,232.848,232.828,232.833,94400000.0
2006-12-25 12:43:00,232.88,233.004,232.88,233.0,18600000.0
2006-12-25 12:44:00,232.962,232.962,232.824,232.844,36000000.0
2006-12-25 12:45:00,232.883,232.943,232.883,232.943,51300000.0
2006-12-25 12:46:00,232.985,233.071,232.985,233.071,37400000.0
2006-12-25 12:47:00,233.115,233.122,233.1,233.122,60600000.0
2006-12-25 12:48:00,233.198,233.21,233.177,233.19,44200000.0
2006-12-25 12:49:00,233.214,233.233,233.193,233.223,76000001.0
2006-12-25 12:50:00,233.254,233.262,233.238,233.262,71200000.0
2006-12-25 12:51:00,233.249,233.249,233.215,233.235,48200000.0
2006-12-25 12:52:00,233.236,233.236,233.205,233.227,29000000.0
2006-12-25 12:53:00,233.204,233.226,233.204,233.21,52000000.0
2006-12-25 12:54:00,233.261,233.261,233.231,233.243,74800001.0
2006-12-25 12:55:00,233.236,233.262,233.236,233.257,59000000.0
2006-12-25 12:56:00,233.261,233.265,233.251,233.251,45500000.0
2006-12-25 12:57:00,233.249,233.265,233.239,233.26,63000000.0
2006-12-25 12:58:00,233.261,233.264,233.219,233.219,33300000.0
2006-12-25 12:59:00,233.227,233.227,233.207,233.219,39800000.0
2006-12-25 13:00:00,233.205,233.221,233.205,233.209,41499999.0
2006-12-25 13:01:00,233.2,233.208,233.183,233.196,51099999.0
2006-12-25 13:02:00,233.189,233.198,233.181,233.198,66600000.0
2006-12-25 13:03:00,233.205,233.222,233.199,233.207,46300000.0
2006-12-25 13:04:00,233.234,233.275,233.234,233.275,47600000.0
2006-12-25 13:05:00,233.305,233.305,233.282,233.292,72900000.0
2006-12-25 13:06:00,233.285,233.303,233.284,233.287,65200000.0
2006-12-25 13:07:00,233.289,233.327,233.289,233.326,51100000.0
2006-12-25 13:08:00,233.329,233.345,233.319,233.333,59000001.0
2006-12-25 13:09:00,233.312,233.319,233.303,233.303,46500000.0
2006-12-25 13:10:00,233.278,233.294,233.242,233.242,95000000.0
2006-12-25 13:11:00,233.223,233.223,232.901,232.901,48999999.0
2006-12-25 13:12:00,233.229,233.245,233.224,233.239,72200001.0
2006-12-25 13:13:00,233.229,233.243,233.229,233.23,81200000.0
2006-12-25 13:14:00,233.252,233.255,233.23,233.244,54200000.0
2006-12-25 13:15:00,233.278,233.278,233.011,233.011,65400000.0
2006-12-25 13:16:00,233.017,233.103,233.002,233.103,70000000.0
2006-12-25 13:17:00,233.107,233.107,233.095,233.095,35300000.0
2006-12-25 13:18:00,233.285,233.285,233.258,233.28,79599999.0
2006-12-25 13:19:00,233.276,233.295,233.269,233.269,32600000.0
2006-12-25 13:20:00,233.294,233.294,233.27,233.275,42100000.0
2006-12-25 13:21:00,233.284,233.311,233.274,233.303,35600000.0
2006-12-25 13:22:00,233.304,233.312,233.288,233.312,33900000.0
2006-12-25 13:23:00,233.324,233.324,233.297,233.309,64100001.0
2006-12-25 13:24:00,233.307,233.307,233.292,233.303,50299999.0
2006-12-25 13:25:00,233.327,233.379,233.318,233.379,59800001.0
2006-12-25 13:26:00,233.407,233.407,233.379,233.382,44799999.0
2006-12-25 13:27:00,233.369,233.395,233.369,233.389,27900000.0
2006-12-25 13:28:00,233.372,233.393,233.325,233.333,70700001.0
2006-12-25 13:29:00,233.313,233.329,233.313,233.323,37000000.0
2006-12-25 13:30:00,233.374,233.392,233.373,233.385,50800000.0
2006-12-25 13:31:00,233.388,233.479,233.383,233.479,29900000.0
2006-12-25 13:32:00,233.487,233.489,233.465,233.473,115800001.0
2006-12-25 13:33:00,233.38,233.4,233.38,233.4,28300000.0
2006-12-25 13:34:00,233.371,233.371,233.323,233.325,15500000.0
2006-12-25 13:35:00,233.227,233.227,232.937,232.937,23100000.0
2006-12-25 13:36:00,232.847,232.856,232.846,232.846,25600000.0
2006-12-25 13:37:00,232.849,233.14,232.849,233.14,65600000.0
2006-12-25 13:38:00,233.174,233.174,233.15,233.15,17500000.0
2006-12-25 13:39:00,233.252,233.269,233.251,233.265,44100000.0
2006-12-25 13:40:00,233.261,233.262,233.23,233.237,49300000.0
2006-12-25 13:41:00,233.24,233.243,233.236,233.24,40000001.0
2006-12-25 13:42:00,233.28,233.284,233.278,233.279,35600000.0
2006-12-25 13:43:00,233.287,233.287,233.25,233.259,35200000.0
2006-12-25 13:44:00,233.255,233.266,233.249,233.262,74400000.0
2006-12-25 13:45:00,233.274,233.299,233.273,233.279,51100000.0
2006-12-25 13:46:00,233.296,233.338,233.296,233.338,37800000.0
2006-12-25 13:47:00,233.346,233.348,233.326,233.334,44100000.0
2006-12-25 13:48:00,233.435,233.445,233.426,233.427,35700000.0
2006-12-25 13:49:00,233.425,233.425,233.344,233.356,41800000.0
2006-12-25 13:50:00,233.352,233.352,233.328,233.338,12400000.0
2006-12-25 13:51:00,233.342,233.342,233.322,233.336,75999999.0
2006-12-25 13:52:00,233.341,233.355,233.332,233.351,45000000.0
2006-12-25 13:53:00,233.349,233.369,233.347,233.347,57400000.0
2006-12-25 13:54:00,233.346,233.361,233.346,233.356,54800000.0
2006-12-25 13:55:00,233.358,233.39,233.357,233.39,30300000.0
2006-12-25 13:56:00,233.372,233.397,233.372,233.394,21200000.0
2006-12-25 13:57:00,233.432,233.432,233.413,233.424,40800000.0
2006-12-25 13:58:00,233.428,233.493,233.428,233.493,39600000.0
2006-12-25 13:59:00,233.497,233.505,233.483,233.488,42800000.0
2006-12-25 14:00:00,233.456,233.479,233.456,233.468,29500000.0
2006-12-25 14:01:00,233.458,233.463,233.436,233.436,23700000.0
2006-12-25 14:02:00,233.425,233.445,233.425,233.43,49200001.0
2006-12-25 14:03:00,233.428,233.46,233.428,233.458,61699999.0
2006-12-25 14:04:00,233.443,233.514,233.443,233.514,61100000.0
2006-12-25 14:05:00,233.516,233.524,233.507,233.524,28400000.0
2006-12-25 14:06:00,233.446,233.456,233.434,233.455,25500000.0
2006-12-25 14:07:00,233.451,233.451,233.399,233.399,28600000.0
2006-12-25 14:08:00,233.385,233.414,233.379,233.414,34800000.0
2006-12-25 14:09:00,233.397,233.406,233.394,233.399,11800000.0
2006-12-25 14:10:00,233.398,233.478,233.398,233.478,35800000.0
2006-12-25 14:11:00,233.483,233.498,233.481,233.49,51400000.0
2006-12-25 14:12:00,233.569,233.579,233.561,233.57,30700000.0
2006-12-25 14:13:00,233.546,233.558,233.519,233.527,68800000.0
2006-12-25 14:14:00,233.526,233.531,233.52,233.525,41200000.0
2006-12-25 14:15:00,233.531,233.541,233.521,233.527,49100000.0
2006-12-25 14:16:00,233.542,233.542,233.505,233.507,59699998.0
2006-12-25 14:17:00,233.497,233.497,233.038,233.038,26100000.0
2006-12-25 14:18:00,232.867,232.867,232.819,232.819,26400000.0
2006-12-25 14:19:00,232.814,232.847,232.814,232.842,21000000.0
2006-12-25 14:20:00,232.835,232.836,232.82,232.822,57200000.0
2006-12-25 14:21:00,232.793,232.836,232.767,232.836,53900000.0
2006-12-25 14:22:00,232.816,232.858,232.816,232.837,53600000.0
2006-12-25 14:23:00,232.825,232.825,232.804,232.824,20800000.0
2006-12-25 14:24:00,232.816,232.822,232.799,232.806,68100001.0
2006-12-25 14:25:00,232.816,232.841,232.816,232.841,17900000.0
2006-12-25 14:26:00,232.842,232.862,232.835,232.848,16000000.0
2006-12-25 14:27:00,232.862,232.878,232.858,232.878,70300000.0
2006-12-25 14:28:00,232.862,232.863,232.816,232.816,20900000.0
2006-12-25 14:29:00,232.82,232.838,232.82,232.838,46400000.0
2006-12-25 14:30:00,232.821,232.843,232.821,232.83,53000000.0
2006-12-25 14:31:00,232.833,232.836,232.828,232.828,52100000.0
2006-12-25 14:32:00,232.832,232.849,232.821,232.829,93700000.0
2006-12-25 14:33:00,232.832,232.859,232.83,232.849,77100001.0
2006-12-25 14:34:00,232.859,232.859,232.841,232.852,24500000.0
2006-12-25 14:35:00,232.853,232.863,232.84,232.845,38499999.0
2006-12-25 14:36:00,232.828,232.828,232.747,232.777,48000001.0
2006-12-25 14:37:00,232.816,232.849,232.788,232.788,40400000.0
2006-12-25 14:38:00,232.786,232.807,232.786,232.804,57500000.0
2006-12-25 14:39:00,232.808,232.816,232.797,232.803,58000001.0
2006-12-25 14:40:00,232.805,232.805,232.785,232.788,45900000.0
2006-12-25 14:41:00,232.825,232.871,232.825,232.829,49200000.0
2006-12-25 14:42:00,232.821,232.841,232.819,232.822,43800000.0
2006-12-25 14:43:00,232.822,232.839,232.822,232.822,31500000.0
2006-12-25 14:44:00,232.84,232.84,232.819,232.832,52400000.0
2006-12-25 14:45:00,232.835,232.84,232.829,232.834,63000001.0
2006-12-25 14:46:00,232.83,232.835,232.82,232.82,56600000.0
2006-12-25 14:47:00,232.818,232.85,232.809,232.837,43200000.0
2006-12-25 14:48:00,232.822,232.841,232.818,232.841,43900000.0
2006-12-25 14:49:00,232.832,232.843,232.828,232.83,54600000.0
2006-12-25 14:50:00,232.828,232.84,232.823,232.823,40700000.0
2006-12-25 14:51:00,232.816,232.845,232.816,232.835,61400001.0
2006-12-25 14:52:00,232.843,232.847,232.82,232.822,40600000.0
2006-12-25 14:53:00,232.829,232.846,232.829,232.842,54700000.0
2006-12-25 14:54:00,232.833,232.856,232.828,232.848,46400000.0
2006-12-25 14:55:00,232.844,232.851,232.828,232.83,72800000.0
2006-12-25 14:56:00,232.845,232.859,232.833,232.836,57700000.0
2006-12-25 14:57:00,232.84,232.852,232.831,232.841,75700000.0
2006-12-25 14:58:00,232.84,232.845,232.84,232.84,68200000.0
2006-12-25 14:59:00,232.83,232.848,232.827,232.84,101299999.0
2006-12-25 15:00:00,232.847,232.847,232.829,232.83,69700000.0
2006-12-25 15:01:00,232.834,232.85,232.829,232.842,24900000.0
2006-12-25 15:02:00,232.831,232.843,232.827,232.839,85099999.0
2006-12-25 15:03:00,232.843,232.856,232.836,232.836,44400000.0
2006-12-25 15:04:00,232.836,232.853,232.832,232.844,21800000.0
2006-12-25 15:05:00,232.829,232.848,232.828,232.828,30100000.0
2006-12-25 15:06:00,232.84,232.849,232.832,232.834,29800000.0
2006-12-25 15:07:00,232.845,232.853,232.831,232.831,40000000.0
2006-12-25 15:08:00,232.846,232.849,232.836,232.842,52300000.0
2006-12-25 15:09:00,232.871,233.326,232.871,233.326,52800001.0
2006-12-25 15:10:00,233.366,233.378,233.359,233.372,75499999.0
2006-12-25 15:11:00,233.368,233.383,233.355,233.375,38500000.0
2006-12-25 15:12:00,233.374,233.374,233.358,233.37,67900000.0
2006-12-25 15:13:00,233.354,233.382,233.354,233.377,84200001.0
2006-12-25 15:14:00,233.377,233.377,233.364,233.375,45000000.0
2006-12-25 15:15:00,233.376,233.376,233.362,233.372,49400000.0
2006-12-25 15:16:00,233.382,233.382,233.364,233.368,42400000.0
2006-12-25 15:17:00,233.374,233.376,233.357,233.374,24200000.0
2006-12-25 15:18:00,233.369,233.383,233.361,233.383,53100000.0
2006-12-25 15:19:00,233.379,233.379,233.355,233.369,51200000.0
2006-12-25 15:20:00,233.356,233.387,233.356,233.387,46700000.0
2006-12-25 15:21:00,233.371,233.375,233.363,233.369,39100000.0
2006-12-25 15:22:00,233.37,233.376,233.365,233.368,39900000.0
2006-12-25 15:23:00,233.367,233.377,233.359,233.362,55400000.0
2006-12-25 15:24:00,233.372,233.385,233.37,233.376,39700000.0
2006-12-25 15:25:00,233.375,233.377,233.36,233.37,59700000.0
2006-12-25 15:26:00,233.372,233.383,233.365,233.379,64599999.0
2006-12-25 15:27:00,233.367,233.38,233.358,233.364,63200000.0
2006-12-25 15:28:00,233.355,233.384,233.355,233.384,44800000.0
2006-12-25 15:29:00,233.371,233.385,233.356,233.356,48700001.0
2006-12-25 15:30:00,233.355,233.355,233.091,233.295,79800001.0
2006-12-25 15:31:00,233.331,233.402,233.331,233.346,49000000.0
2006-12-25 15:32:00,233.352,233.361,233.347,233.361,28200000.0
2006-12-25 15:33:00,233.275,233.275,233.159,233.221,59300000.0
2006-12-25 15:34:00,233.19,233.21,233.085,233.085,28800000.0
2006-12-25 15:35:00,233.12,233.187,233.102,233.131,31600000.0
2006-12-25 15:36:00,233.144,233.169,233.024,233.169,54900001.0
2006-12-25 15:37:00,233.227,233.267,233.081,233.267,38300000.0
2006-12-25 15:38:00,233.241,233.241,233.03,233.03,60999999.0
2006-12-25 15:39:00,233.34,233.353,233.043,233.043,90100001.0
2006-12-25 15:40:00,232.986,232.988,232.964,232.988,41600000.0
2006-12-25 15:41:00,233.013,233.033,232.991,233.022,76800001.0
2006-12-25 15:42:00,233.042,233.086,233.042,233.086,26500000.0
2006-12-25 15:43:00,233.095,233.194,233.079,233.194,96200000.0
2006-12-25 15:44:00,233.24,233.294,233.197,233.249,59800000.0
2006-12-25 15:45:00,233.317,233.384,233.204,233.318,34300000.0
2006-12-25 15:46:00,233.362,233.362,233.298,233.298,42400000.0
2006-12-25 15:47:00,233.271,233.282,233.266,233.27,86300001.0
2006-12-25 15:48:00,233.272,233.272,233.27,233.27,16800000.0
2006-12-25 15:49:00,233.263,233.278,233.263,233.278,45300000.0
2006-12-25 15:50:00,233.307,233.362,233.232,233.362,77499999.0
2006-12-25 15:51:00,233.353,233.353,232.996,233.066,56600000.0
2006-12-25 15:52:00,233.058,233.067,233.051,233.054,44400000.0
2006-12-25 15:53:00,233.139,233.139,233.091,233.122,48500001.0
2006-12-25 15:54:00,233.14,233.268,233.109,233.266,77600000.0
2006-12-25 15:55:00,233.142,233.266,233.107,233.266,41100000.0
2006-12-25 15:56:00,233.271,233.272,233.266,233.266,21100000.0
2006-12-25 15:57:00,233.264,233.281,233.264,233.272,48600000.0
2006-12-25 15:58:00,233.278,233.278,232.945,233.134,51700000.0
2006-12-25 15:59:00,233.178,233.178,232.944,232.964,44500000.0
2006-12-25 16:00:00,232.957,233.016,232.957,233.016,36000000.0
2006-12-25 16:01:00,233.049,233.066,233.034,233.039,50100001.0
2006-12-25 16:02:00,233.032,233.045,233.031,233.034,26900000.0
2006-12-25 16:03:00,233.044,233.049,233.042,233.042,8800000.0
2006-12-25 16:04:00,233.04,233.052,233.037,233.037,41900000.0
2006-12-25 16:05:00,233.044,233.051,233.031,233.048,18000000.0
2006-12-25 16:06:00,233.04,233.054,233.03,233.049,42300000.0
2006-12-25 16:07:00,233.027,233.036,232.934,232.934,25800000.0
2006-12-25 16:08:00,232.972,233.048,232.938,232.94,46900001.0
2006-12-25 16:09:00,232.939,233.011,232.939,232.991,29800000.0
2006-12-25 16:10:00,232.959,232.969,232.948,232.969,55099999.0
2006-12-25 16:11:00,232.965,232.97,232.953,232.955,46700001.0
2006-12-25 16:12:00,232.965,232.977,232.961,232.969,33300000.0
2006-12-25 16:13:00,232.963,232.97,232.948,232.97,60600001.0
2006-12-25 16:14:00,232.957,232.968,232.956,232.957,38200000.0
2006-12-25 16:15:00,232.962,232.969,232.952,232.96,47800000.0
2006-12-25 16:16:00,232.962,232.964,232.951,232.955,29900000.0
2006-12-25 16:17:00,232.959,232.976,232.949,232.961,37100000.0
2006-12-25 16:18:00,232.957,232.966,232.947,232.947,62800000.0
2006-12-25 16:19:00,232.972,232.972,232.953,232.961,50100000.0
2006-12-25 16:20:00,232.965,232.965,232.95,232.95,59800000.0
2006-12-25 16:21:00,232.948,232.954,232.873,232.873,41900000.0
2006-12-25 16:22:00,232.866,232.882,232.865,232.869,98999999.0
2006-12-25 16:23:00,232.862,232.89,232.862,232.872,75900000.0
2006-12-25 16:24:00,232.873,232.876,232.867,232.873,61400000.0
2006-12-25 16:25:00,232.867,232.884,232.858,232.884,35899999.0
2006-12-25 16:26:00,232.875,232.88,232.869,232.869,39300000.0
2006-12-25 16:27:00,232.867,232.88,232.867,232.868,23800000.0
2006-12-25 16:28:00,232.878,232.878,232.854,232.87,45500000.0
2006-12-25 16:29:00,232.867,232.881,232.858,232.881,45800000.0
2006-12-25 16:30:00,232.873,232.876,232.863,232.875,95300000.0
2006-12-25 16:31:00,232.877,232.882,232.861,232.876,44100000.0
2006-12-25 16:32:00,232.872,232.882,232.861,232.882,51100000.0
2006-12-25 16:33:00,232.871,232.882,232.858,232.874,63199999.0
2006-12-25 16:34:00,232.866,232.886,232.866,232.886,18600000.0
2006-12-25 16:35:00,232.868,232.883,232.868,232.871,51600000.0
2006-12-25 16:36:00,232.875,232.885,232.865,232.874,34400000.0
2006-12-25 16:37:00,232.87,232.896,232.861,232.869,42500000.0
2006-12-25 16:38:00,232.867,232.88,232.861,232.865,54499999.0
2006-12-25 16:39:00,232.874,232.961,232.874,232.961,37900000.0
2006-12-25 16:40:00,232.965,232.976,232.965,232.973,40799999.0
2006-12-25 16:41:00,232.982,232.982,232.961,232.964,97100001.0
2006-12-25 16:42:00,232.978,232.978,232.959,232.967,26300000.0
2006-12-25 16:43:00,232.972,232.981,232.965,232.965,25900000.0
2006-12-25 16:44:00,232.965,232.98,232.963,232.972,55800000.0
2006-12-25 16:45:00,232.968,232.986,232.968,232.986,57200000.0
2006-12-25 16:46:00,232.967,232.985,232.96,232.96,74500000.0
2006-12-25 16:47:00,232.976,232.978,232.967,232.978,49700000.0
2006-12-25 16:48:00,232.968,232.987,232.963,232.971,59300000.0
2006-12-25 16:49:00,232.967,232.975,232.962,232.97,59700000.0
2006-12-25 16:50:00,232.978,232.978,232.965,232.965,48200000.0
2006-12-25 16:51:00,232.969,232.982,232.959,232.982,99699999.0
2006-12-25 16:52:00,232.975,232.992,232.965,232.992,22200000.0
2006-12-25 16:53:00,232.975,232.987,232.968,232.972,56200000.0
2006-12-25 16:54:00,232.967,232.977,232.966,232.975,81700000.0
2006-12-25 16:55:00,232.963,232.979,232.963,232.966,43400000.0
2006-12-25 16:56:00,232.97,232.99,232.964,232.978,66499999.0
2006-12-25 16:57:00,232.97,232.992,232.963,232.965,43400001.0
2006-12-25 16:58:00,232.978,232.984,232.962,232.97,78300000.0
2006-12-25 16:59:00,232.972,232.977,232.964,232.964,66700000.0
2006-12-25 17:00:00,232.959,232.975,232.959,232.972,22200000.0
2006-12-25 17:01:00,232.973,232.982,232.959,232.966,64000001.0
2006-12-25 17:02:00,232.964,232.977,232.957,232.967,87200000.0
2006-12-25 17:03:00,232.962,232.98,232.962,232.977,76200002.0
2006-12-25 17:04:00,232.99,232.99,232.954,232.963,45400000.0
2006-12-25 17:05:00,232.959,232.976,232.954,232.954,34600000.0
2006-12-25 17:06:00,232.975,232.985,232.971,232.971,58300000.0
2006-12-25 17:07:00,232.959,232.984,232.955,232.984,37400000.0
2006-12-25 17:08:00,232.974,232.98,232.964,232.98,34800000.0
2006-12-25 17:09:00,232.975,232.985,232.966,232.966,21100000.0
2006-12-25 17:10:00,232.962,232.981,232.962,232.964,70100000.0
2006-12-25 17:11:00,232.966,232.982,232.963,232.97,50700000.0
2006-12-25 17:12:00,233.26,233.266,233.256,233.26,36200000.0
2006-12-25 17:13:00,233.239,233.267,233.204,233.267,61200000.0
2006-12-25 17:14:00,233.277,233.277,233.254,233.254,30200000.0
2006-12-25 17:15:00,233.556,233.568,233.531,233.568,33000000.0
2006-12-25 17:16:00,233.647,233.813,233.641,233.813,55700000.0
2006-12-25 17:17:00,233.846,233.873,233.846,233.849,34600000.0
2006-12-25 17:18:00,234.161,234.182,234.161,234.177,55700000.0
2006-12-25 17:19:00,234.207,234.34,234.207,234.337,75000001.0
2006-12-25 17:20:00,234.341,234.362,234.341,234.35,38499999.0
2006-12-25 17:21:00,234.339,234.339,234.285,234.29,10300000.0
2006-12-25 17:22:00,234.295,234.356,234.291,234.353,43300000.0
2006-12-25 17:23:00,234.057,234.09,233.275,233.275,40300000.0
2006-12-25 17:24:00,233.183,233.26,233.183,233.26,49300000.0
2006-12-25 17:25:00,233.24,233.252,233.236,233.241,48800000.0
2006-12-25 17:26:00,233.253,233.271,233.248,233.25,27000000.0
2006-12-25 17:27:00,233.25,233.259,233.241,233.256,37900000.0
2006-12-25 17:28:00,233.248,233.261,233.243,233.243,51000000.0
2006-12-25 17:29:00,233.261,233.261,233.239,233.25,64100000.0
2006-12-25 17:30:00,233.251,233.268,233.251,233.253,64100001.0
2006-12-25 17:31:00,233.24,233.263,233.238,233.254,75000000.0
2006-12-25 17:32:00,233.246,233.258,233.23,233.258,38700000.0
2006-12-25 17:33:00,233.245,233.257,233.243,233.243,48600000.0
2006-12-25 17:34:00,233.254,233.261,233.247,233.259,61800000.0
2006-12-25 17:35:00,233.251,233.255,233.235,233.255,53100001.0
2006-12-25 17:36:00,233.254,233.266,233.246,233.255,66500000.0
2006-12-25 17:37:00,233.254,233.259,233.241,233.259,15800000.0
2006-12-25 17:38:00,233.253,233.261,233.243,233.261,45600001.0
2006-12-25 17:39:00,233.26,233.263,233.25,233.263,33400001.0
2006-12-25 17:40:00,233.256,233.256,233.231,233.231,17800000.0
2006-12-25 17:41:00,233.254,233.262,233.239,233.257,21500000.0
2006-12-25 17:42:00,233.251,233.259,233.247,233.249,38200000.0
2006-12-25 17:43:00,233.252,233.258,233.24,233.253,52699999.0
2006-12-25 17:44:00,233.248,233.26,233.247,233.253,67900000.0
2006-12-25 17:45:00,233.259,233.259,233.238,233.246,67099999.0
2006-12-25 17:46:00,233.253,233.265,233.236,233.24,60200000.0
2006-12-25 17:47:00,233.258,233.258,233.231,233.243,62700000.0
2006-12-25 17:48:00,233.247,233.257,233.238,233.24,57499999.0
2006-12-25 17:49:00,233.265,233.265,233.236,233.248,65400000.0
2006-12-25 17:50:00,233.25,233.259,233.244,233.247,53500000.0
2006-12-25 17:51:00,233.249,233.267,233.237,233.237,98800002.0
2006-12-25 17:52:00,233.257,233.257,233.241,233.256,51700000.0
2006-12-25 17:53:00,233.247,233.257,233.245,233.257,28200000.0
2006-12-25 17:54:00,233.249,233.26,233.238,233.25,45600000.0
2006-12-25 17:55:00,233.268,233.268,233.238,233.254,60800000.0
2006-12-25 17:56:00,233.244,233.263,233.244,233.247,29200000.0
2006-12-25 17:57:00,233.248,233.262,233.243,233.243,29600000.0
2006-12-25 17:58:00,233.252,233.556,233.251,233.547,49100000.0
2006-12-25 17:59:00,233.549,233.552,233.533,233.55,43200000.0
2006-12-25 18:00:00,233.871,233.871,233.844,233.844,71999999.0
2006-12-25 18:01:00,233.882,234.167,233.882,234.167,407700000.0
2006-12-25 18:02:00,234.191,234.191,234.158,234.173,622299999.0
2006-12-25 18:03:00,234.342,234.361,234.329,234.335,587499999.0
2006-12-25 18:04:00,234.352,234.423,234.352,234.416,489499999.0
2006-12-25 18:05:00,234.424,234.424,234.151,234.151,807500002.0
2006-12-25 18:06:00,234.447,234.478,234.447,234.457,739999998.0
2006-12-25 18:07:00,234.452,234.47,234.43,234.43,808099995.0
2006-12-25 18:08:00,234.438,234.457,234.43,234.44,592700000.0
2006-12-25 18:09:00,234.437,234.515,234.437,234.503,543599999.0
2006-12-25 18:10:00,234.504,234.522,234.478,234.489,597300003.0
2006-12-25 18:11:00,234.48,234.49,234.465,234.472,305500000.0
2006-12-25 18:12:00,234.535,234.567,234.534,234.555,324099999.0
2006-12-25 18:13:00,234.555,234.565,234.53,234.546,534599998.0
2006-12-25 18:14:00,234.538,234.565,234.531,234.548,630300003.0
2006-12-25 18:15:00,234.556,234.599,234.556,234.585,712299999.0
2006-12-25 18:16:00,234.594,234.626,234.59,234.608,644000000.0
2006-12-25 18:17:00,234.62,234.629,234.597,234.597,214600000.0
2006-12-25 18:18:00,234.547,234.575,234.537,234.56,349800000.0
2006-12-25 18:19:00,234.553,234.643,234.553,234.643,471699997.0
2006-12-25 18:20:00,234.645,234.648,234.613,234.616,540799999.0
2006-12-25 18:21:00,234.629,234.656,234.628,234.642,668599997.0
2006-12-25 18:22:00,234.632,234.656,234.626,234.64,561400000.0
2006-12-25 18:23:00,234.643,234.675,234.639,234.655,875799996.0
2006-12-25 18:24:00,234.641,234.672,234.637,234.651,636799999.0
2006-12-25 18:25:00,234.664,234.694,234.651,234.69,508300002.0
2006-12-25 18:26:00,234.701,234.701,234.676,234.679,373400000.0
2006-12-25 18:27:00,234.697,234.734,234.697,234.734,376300001.0
2006-12-25 18:28:00,234.737,234.748,234.719,234.732,316599999.0
2006-12-25 18:29:00,234.728,234.746,234.714,234.735,554200001.0
2006-12-25 18:30:00,234.733,234.733,234.711,234.72,340300000.0
2006-12-25 18:31:00,234.732,234.732,234.708,234.724,403800001.0
2006-12-25 18:32:00,234.725,234.74,234.719,234.722,456000000.0
2006-12-25 18:33:00,234.732,234.748,234.708,234.718,497800003.0
2006-12-25 18:34:00,234.719,234.744,234.712,234.718,473500001.0
2006-12-25 18:35:00,234.715,234.737,234.708,234.708,444499999.0
2006-12-25 18:36:00,234.721,234.743,234.715,234.732,289899999.0
2006-12-25 18:37:00,234.753,234.753,234.734,234.735,181799998.0
2006-12-25 18:38:00,234.733,234.737,234.715,234.732,168599999.0
2006-12-25 18:39:00,234.739,234.744,234.713,234.729,121100000.0
2006-12-25 18:40:00,234.72,234.74,234.716,234.722,315599995.0
2006-12-25 18:41:00,234.715,234.744,234.713,234.744,219700000.0
2006-12-25 18:42:00,234.73,234.737,234.708,234.708,302700001.0
2006-12-25 18:43:00,234.712,234.748,234.712,234.735,134999998.0
2006-12-25 18:44:00,234.74,234.754,234.727,234.733,283699999.0
2006-12-25 18:45:00,234.742,234.746,234.721,234.724,206300001.0
2006-12-25 18:46:00,234.726,234.743,234.726,234.737,208399999.0
2006-12-25 18:47:00,234.739,234.739,234.721,234.722,102700001.0
2006-12-25 18:48:00,234.731,234.746,234.723,234.74,108000000.0
2006-12-25 18:49:00,234.741,234.743,234.714,234.728,193400001.0
2006-12-25 18:50:00,234.743,234.743,234.719,234.737,223200000.0
2006-12-25 18:51:00,234.735,234.74,234.718,234.74,209100000.0
2006-12-25 18:52:00,234.739,234.749,234.721,234.732,327599998.0
2006-12-25 18:53:00,234.726,234.74,234.719,234.719,240100001.0
2006-12-25 18:54:00,234.741,234.741,234.719,234.736,213100002.0
2006-12-25 18:55:00,234.74,234.742,234.706,234.717,239500000.0
2006-12-25 18:56:00,234.725,234.739,234.725,234.735,48600000.0
2006-12-25 18:57:00,234.731,234.748,234.726,234.737,195100000.0
2006-12-25 18:58:00,234.739,234.742,234.72,234.735,326500001.0
2006-12-25 18:59:00,234.721,234.738,234.712,234.733,293599999.0
2006-12-25 19:00:00,234.722,234.737,234.721,234.735,92500000.0
2006-12-25 19:01:00,234.733,234.746,234.719,234.728,89400000.0
2006-12-25 19:02:00,234.733,234.746,234.731,234.734,188800000.0
2006-12-25 19:03:00,234.733,234.736,234.715,234.725,216900000.0
2006-12-25 19:04:00,234.721,234.739,234.716,234.739,174600001.0
2006-12-25 19:05:00,234.741,234.741,234.717,234.73,153200000.0
2006-12-25 19:06:00,234.724,234.756,234.718,234.725,428300000.0
2006-12-25 19:07:00,234.728,234.741,234.719,234.719,251200001.0
2006-12-25 19:08:00,234.725,234.744,234.713,234.73,341900001.0
2006-12-25 19:09:00,234.723,234.741,234.72,234.726,185000000.0
2006-12-25 19:10:00,234.73,234.739,234.724,234.724,110000001.0
2006-12-25 19:11:00,234.732,234.745,234.725,234.745,77500001.0
2006-12-25 19:12:00,234.725,234.742,234.725,234.741,85100000.0
2006-12-25 19:13:00,234.742,234.742,234.727,234.738,191499998.0
2006-12-25 19:14:00,234.734,234.739,234.714,234.729,335900003.0
2006-12-25 19:15:00,234.742,234.742,234.717,234.73,312700002.0
2006-12-25 19:16:00,234.739,234.739,234.716,234.727,59900001.0
2006-12-25 19:17:00,234.746,234.746,234.724,234.74,115300001.0
2006-12-25 19:18:00,234.733,234.744,234.721,234.73,195600001.0
2006-12-25 19:19:00,234.738,234.761,234.73,234.732,242299997.0
2006-12-25 19:20:00,234.73,234.739,234.723,234.73,230099998.0
2006-12-25 19:21:00,234.721,234.741,234.719,234.726,139200000.0
2006-12-25 19:22:00,234.722,234.74,234.722,234.737,131400001.0
2006-12-25 19:23:00,234.738,234.753,234.722,234.737,434499999.0
2006-12-25 19:24:00,234.745,234.745,234.726,234.728,100500000.0
2006-12-25 19:25:00,234.737,234.737,234.706,234.709,259099999.0
2006-12-25 19:26:00,234.668,234.668,233.587,233.587,517800002.0
2006-12-25 19:27:00,233.809,233.809,233.066,233.122,272799997.0
2006-12-25 19:28:00,233.104,233.175,233.023,233.175,201399999.0
2006-12-25 19:29:00,233.115,233.291,233.049,233.129,120500002.0
2006-12-25 19:30:00,233.107,233.117,233.095,233.105,281800000.0
2006-12-25 19:31:00,233.092,233.108,233.092,233.108,156400000.0
2006-12-25 19:32:00,233.099,233.118,233.09,233.098,417700000.0
2006-12-25 19:33:00,233.112,233.113,233.095,233.096,175600001.0
2006-12-25 19:34:00,233.104,233.108,233.091,233.098,265900001.0
2006-12-25 19:35:00,233.094,233.118,233.091,233.1,253900000.0
2006-12-25 19:36:00,233.109,233.111,233.084,233.097,214600000.0
2006-12-25 19:37:00,233.105,233.107,233.096,233.103,95000001.0
2006-12-25 19:38:00,233.11,233.11,233.09,233.105,156300000.0
2006-12-25 19:39:00,233.105,233.116,233.09,233.097,239500000.0
2006-12-25 19:40:00,233.099,233.101,233.077,233.08,259100003.0
2006-12-25 19:41:00,233.099,233.112,233.086,233.088,423599999.0
2006-12-25 19:42:00,233.097,233.114,233.091,233.1,162300001.0
2006-12-25 19:43:00,233.111,233.111,233.096,233.101,60400000.0
2006-12-25 19:44:00,233.098,233.119,233.089,233.092,194300000.0
2006-12-25 19:45:00,233.093,233.117,233.093,233.104,84400000.0
2006-12-25 19:46:00,233.121,233.121,233.093,233.11,127800000.0
2006-12-25 19:47:00,233.104,233.109,233.096,233.102,83400000.0
2006-12-25 19:48:00,233.08,233.109,233.08,233.107,230999999.0
2006-12-25 19:49:00,233.104,233.17,233.104,233.17,133400000.0
2006-12-25 19:50:00,233.183,233.202,233.183,233.202,193800001.0
2006-12-25 19:51:00,233.194,233.203,233.18,233.18,141800001.0
2006-12-25 19:52:00,233.193,233.193,233.087,233.087,126000000.0
2006-12-25 19:53:00,233.084,233.093,233.068,233.079,182000000.0
2006-12-25 19:54:00,233.077,233.091,233.069,233.08,154099999.0
2006-12-25 19:55:00,233.075,233.075,232.969,233.016,80900000.0
2006-12-25 19:56:00,233.047,233.162,232.97,233.019,122699998.0
2006-12-25 19:57:00,232.971,233.09,232.971,233.079,173699999.0
2006-12-25 19:58:00,233.096,233.105,233.082,233.082,295999999.0
2006-12-25 19:59:00,233.09,233.105,233.086,233.095,273700001.0
2006-12-25 20:00:00,233.099,233.099,233.082,233.082,75100000.0
2006-12-25 20:01:00,233.08,233.099,233.08,233.095,117800000.0
2006-12-25 20:02:00,233.09,233.103,233.089,233.091,173400001.0
2006-12-25 20:03:00,233.086,233.102,233.083,233.083,116000000.0
2006-12-25 20:04:00,233.09,233.095,233.081,233.085,127000001.0
2006-12-25 20:05:00,233.078,233.101,233.078,233.087,188600000.0
2006-12-25 20:06:00,233.078,233.098,233.078,233.078,181900000.0
2006-12-25 20:07:00,233.09,233.097,233.079,233.083,158200000.0
2006-12-25 20:08:00,233.096,233.108,233.066,233.068,128700000.0
2006-12-25 20:09:00,233.081,233.095,233.078,233.085,106499999.0
2006-12-25 20:10:00,233.086,233.108,233.084,233.095,156000000.0
2006-12-25 20:11:00,233.099,233.101,233.076,233.083,239700001.0
2006-12-25 20:12:00,233.078,233.12,233.074,233.087,564000003.0
2006-12-25 20:13:00,233.087,233.105,233.081,233.094,149699999.0
2006-12-25 20:14:00,233.098,233.109,233.082,233.097,182000000.0
2006-12-25 20:15:00,233.094,233.106,233.081,233.085,380600002.0
2006-12-25 20:16:00,233.082,233.106,233.082,233.093,214300002.0
2006-12-25 20:17:00,233.098,233.109,233.084,233.105,61200001.0
2006-12-25 20:18:00,233.092,233.105,233.077,233.077,154899999.0
2006-12-25 20:19:00,233.095,233.101,233.081,233.093,152900001.0
2006-12-25 20:20:00,233.085,233.104,233.076,233.097,279700000.0
2006-12-25 20:21:00,233.102,233.104,233.088,233.09,156800000.0
2006-12-25 20:22:00,233.095,233.104,233.079,233.1,198699999.0
2006-12-25 20:23:00,233.101,233.109,233.083,233.098,168500000.0
2006-12-25 20:24:00,233.097,233.111,233.08,233.086,175200001.0
2006-12-25 20:25:00,233.102,233.103,233.075,233.079,244900001.0
2006-12-25 20:26:00,233.089,233.165,233.013,233.131,331199999.0
2006-12-25 20:27:00,233.067,233.067,232.929,232.995,166900000.0
2006-12-25 20:28:00,232.997,233.08,232.976,233.052,358000000.0
2006-12-25 20:29:00,233.082,233.104,233.075,233.076,527400001.0
2006-12-25 20:30:00,233.082,233.095,233.078,233.087,486200000.0
2006-12-25 20:31:00,233.087,233.099,233.071,233.08,419900002.0
2006-12-25 20:32:00,233.088,233.099,233.073,233.086,534500003.0
2006-12-25 20:33:00,233.081,233.093,233.079,233.093,187900000.0
2006-12-25 20:34:00,233.079,233.09,233.07,233.09,148799999.0
2006-12-25 20:35:00,233.086,233.089,233.076,233.083,122600001.0
2006-12-25 20:36:00,233.085,233.088,233.074,233.085,116000000.0
2006-12-25 20:37:00,233.096,233.096,233.072,233.082,102100000.0
2006-12-25 20:38:00,233.069,233.102,233.067,233.073,268000003.0
2006-12-25 20:39:00,233.081,233.103,233.072,233.072,250600002.0
2006-12-25 20:40:00,233.078,233.093,233.067,233.08,395900001.0
2006-12-25 20:41:00,233.084,233.096,233.074,233.081,185700001.0
2006-12-25 20:42:00,233.085,233.1,233.074,233.083,288299999.0
2006-12-25 20:43:00,233.078,233.094,233.075,233.075,389300003.0
2006-12-25 20:44:00,233.084,233.102,233.077,233.085,348399998.0
2006-12-25 20:45:00,233.069,233.076,232.959,233.036,271100000.0
2006-12-25 20:46:00,233.065,233.225,233.037,233.054,201100001.0
2006-12-25 20:47:00,233.027,233.041,233.022,233.03,289099999.0
2006-12-25 20:48:00,233.037,233.045,233.027,233.034,212500000.0
2006-12-25 20:49:00,233.037,233.046,233.021,233.034,134600000.0
2006-12-25 20:50:00,233.045,233.106,233.036,233.106,266000000.0
2006-12-25 20:51:00,233.116,233.131,233.112,233.12,179600001.0
2006-12-25 20:52:00,233.123,233.13,233.093,233.093,77900000.0
2006-12-25 20:53:00,233.08,233.099,233.078,233.08,237300000.0
2006-12-25 20:54:00,233.092,233.1,233.078,233.099,128400000.0
2006-12-25 20:55:00,233.096,233.096,233.071,233.077,363000002.0
2006-12-25 20:56:00,233.075,233.09,233.07,233.078,246900001.0
2006-12-25 20:57:00,233.081,233.092,233.071,233.08,290299999.0
2006-12-25 20:58:00,233.081,233.098,233.075,233.09,347300001.0
2006-12-25 20:59:00,233.099,233.168,233.099,233.167,485199999.0
2006-12-25 21:00:00,233.177,233.186,233.159,233.159,453500000.0
2006-12-25 21:01:00,233.165,233.18,233.152,233.152,491600001.0
2006-12-25 21:02:00,233.154,233.172,233.147,233.165,237499999.0
2006-12-25 21:03:00,233.16,233.175,233.157,233.164,264199999.0
2006-12-25 21:04:00,233.184,233.184,233.16,233.175,93600000.0
2006-12-25 21:05:00,233.178,233.188,233.166,233.169,127400000.0
2006-12-25 21:06:00,233.166,233.184,233.165,233.174,197599999.0
2006-12-25 21:07:00,233.18,233.198,233.167,233.178,176300000.0
2006-12-25 21:08:00,233.174,233.183,233.155,233.171,153600000.0
2006-12-25 21:09:00,233.177,233.186,233.167,233.171,97500000.0
2006-12-25 21:10:00,233.174,233.174,233.164,233.164,106800001.0
2006-12-25 21:11:00,233.17,233.177,233.158,233.158,87000000.0
2006-12-25 21:12:00,233.162,233.18,233.162,233.173,65600000.0
2006-12-25 21:13:00,233.173,233.175,233.157,233.168,136400000.0
2006-12-25 21:14:00,233.171,233.188,233.161,233.172,336599999.0
2006-12-25 21:15:00,233.17,233.187,233.159,233.163,273400002.0
2006-12-25 21:16:00,233.161,233.186,233.159,233.162,101499999.0
2006-12-25 21:17:00,233.168,233.187,233.164,233.181,245900001.0
2006-12-25 21:18:00,233.175,233.186,233.158,233.161,189799999.0
2006-12-25 21:19:00,233.163,233.191,233.161,233.191,235500000.0
2006-12-25 21:20:00,233.186,233.191,233.162,233.18,360799999.0
2006-12-25 21:21:00,233.178,233.181,233.157,233.168,190299999.0
2006-12-25 21:22:00,233.17,233.187,233.158,233.158,268300000.0
2006-12-25 21:23:00,233.158,233.179,233.158,233.174,202299999.0
2006-12-25 21:24:00,233.177,233.188,233.161,233.17,225999999.0
2006-12-25 21:25:00,233.177,233.188,233.164,233.171,322799999.0
2006-12-25 21:26:00,233.177,233.177,233.161,233.168,140400002.0
2006-12-25 21:27:00,233.17,233.172,233.151,233.165,136000000.0
2006-12-25 21:28:00,233.17,233.176,233.153,233.17,138800001.0
2006-12-25 21:29:00,233.169,233.177,233.165,233.167,96300001.0
2006-12-25 21:30:00,233.171,233.184,233.167,233.167,84300000.0
2006-12-25 21:31:00,233.149,233.171,233.149,233.163,58400000.0
2006-12-25 21:32:00,233.171,233.179,233.168,233.173,117100000.0
2006-12-25 21:33:00,233.162,233.179,233.156,233.169,147700001.0
2006-12-25 21:34:00,233.173,233.176,233.164,233.17,135299998.0
2006-12-25 21:35:00,233.163,233.176,233.161,233.168,69400000.0
2006-12-25 21:36:00,233.181,233.181,233.164,233.176,51200000.0
2006-12-25 21:37:00,233.168,233.18,233.164,233.17,124300000.0
2006-12-25 21:38:00,233.158,233.191,233.158,233.164,22900000.0
2006-12-25 21:39:00,233.169,233.175,233.167,233.175,37800000.0
2006-12-25 21:40:00,233.176,233.187,233.166,233.173,59600000.0
2006-12-25 21:41:00,233.159,233.182,233.159,233.18,38000000.0
2006-12-25 21:42:00,233.175,233.184,233.162,233.168,129100000.0
2006-12-25 21:43:00,233.178,233.178,233.171,233.175,74700001.0
2006-12-25 21:44:00,233.182,233.188,233.153,233.168,200300000.0
2006-12-25 21:45:00,233.176,233.182,233.167,233.17,48400000.0
2006-12-25 21:46:00,233.173,233.184,233.168,233.177,97900000.0
2006-12-25 21:47:00,233.178,233.182,233.166,233.166,90599999.0
2006-12-25 21:48:00,233.17,233.179,233.161,233.173,143000002.0
2006-12-25 21:49:00,233.151,233.174,233.151,233.171,66000000.0
2006-12-25 21:50:00,233.182,233.182,233.163,233.168,53500000.0
2006-12-25 21:51:00,233.176,233.183,233.169,233.177,108100000.0
2006-12-25 21:52:00,233.171,233.183,233.167,233.173,32500000.0
2006-12-25 21:53:00,233.181,233.182,233.169,233.17,44000000.0
2006-12-25 21:54:00,233.163,233.182,233.157,233.182,126300001.0
2006-12-25 21:55:00,233.172,233.181,233.163,233.181,44600000.0
2006-12-25 21:56:00,233.182,233.182,233.162,233.162,60300001.0
2006-12-25 21:57:00,233.173,233.176,233.172,233.175,34500000.0
2006-12-25 21:58:00,233.182,233.182,233.156,233.17,69100000.0
2006-12-25 21:59:00,233.172,233.177,233.155,233.156,164700000.0
2006-12-25 22:00:00,233.143,233.182,233.143,233.182,180000000.0
2006-12-25 22:01:00,233.185,233.197,233.168,233.177,126299999.0
2006-12-25 22:02:00,233.163,233.179,233.159,233.168,325600001.0
2006-12-25 22:03:00,233.17,233.179,233.162,233.162,66100000.0
2006-12-25 22:04:00,233.158,233.178,233.158,233.169,169199998.0
2006-12-25 22:05:00,233.16,233.172,233.16,233.168,80100001.0
2006-12-25 22:06:00,233.155,233.173,233.148,233.173,52700000.0
2006-12-25 22:07:00,233.174,233.179,233.168,233.169,59500000.0
2006-12-25 22:08:00,233.164,233.177,233.16,233.177,77399999.0
2006-12-25 22:09:00,233.179,233.183,233.163,233.164,31900000.0
2006-12-25 22:10:00,233.171,233.176,233.167,233.171,27200000.0
2006-12-25 22:11:00,233.172,233.179,233.159,233.165,63600000.0
2006-12-25 22:12:00,233.171,233.171,233.153,233.168,81400000.0
2006-12-25 22:13:00,233.164,233.173,233.159,233.166,51600000.0
2006-12-25 22:14:00,233.173,233.173,233.16,233.16,42000000.0
2006-12-25 22:15:00,233.154,233.193,233.154,233.167,219899998.0
2006-12-25 22:16:00,233.173,233.18,233.155,233.165,170100000.0
2006-12-25 22:17:00,233.17,233.174,233.16,233.165,43700000.0
2006-12-25 22:18:00,233.162,233.175,233.161,233.165,99599998.0
2006-12-25 22:19:00,233.173,233.182,233.16,233.173,105600000.0
2006-12-25 22:20:00,233.174,233.174,233.15,233.171,43700000.0
2006-12-25 22:21:00,233.168,233.181,233.154,233.154,44700000.0
2006-12-25 22:22:00,233.156,233.174,233.156,233.16,91000000.0
2006-12-25 22:23:00,233.162,233.174,233.157,233.167,130700001.0
2006-12-25 22:24:00,233.176,233.183,233.154,233.183,110699998.0
2006-12-25 22:25:00,233.163,233.176,233.157,233.176,76499999.0
2006-12-25 22:26:00,233.171,233.171,233.16,233.16,42500000.0
2006-12-25 22:27:00,233.155,233.179,233.154,233.157,173900000.0
2006-12-25 22:28:00,233.162,233.168,233.159,233.159,44000000.0
2006-12-25 22:29:00,233.158,233.172,233.15,233.153,165599999.0
2006-12-25 22:30:00,233.159,233.17,233.154,233.17,84600001.0
2006-12-25 22:31:00,233.172,233.172,233.154,233.163,66900000.0
2006-12-25 22:32:00,233.159,233.169,233.15,233.15,122600000.0
2006-12-25 22:33:00,233.17,233.18,233.152,233.173,197199999.0
2006-12-25 22:34:00,233.17,233.178,233.155,233.155,272299999.0
2006-12-25 22:35:00,233.165,233.176,233.159,233.159,70100001.0
2006-12-25 22:36:00,233.162,233.172,233.154,233.154,140400001.0
2006-12-25 22:37:00,233.166,233.174,233.16,233.16,71100000.0
2006-12-25 22:38:00,233.176,233.176,233.161,233.17,39899999.0
2006-12-25 22:39:00,233.167,233.317,233.167,233.317,53700000.0
2006-12-25 22:40:00,233.347,233.35,233.336,233.336,63100000.0
2006-12-25 22:41:00,233.338,233.353,233.337,233.346,79500000.0
2006-12-25 22:42:00,233.342,233.344,233.334,233.334,48200000.0
2006-12-25 22:43:00,233.346,233.608,233.346,233.608,74299999.0
2006-12-25 22:44:00,233.624,233.645,233.618,233.625,103200000.0
2006-12-25 22:45:00,233.641,233.906,233.641,233.906,130400000.0
2006-12-25 22:46:00,233.981,234.239,233.981,234.239,36500000.0
2006-12-25 22:47:00,234.249,234.26,234.244,234.252,58000000.0
2006-12-25 22:48:00,234.277,234.486,234.277,234.486,110600000.0
2006-12-25 22:49:00,234.506,234.507,234.459,234.459,63500000.0
2006-12-25 22:50:00,234.452,234.466,234.451,234.459,67599999.0
2006-12-25 22:51:00,234.475,234.493,234.469,234.486,68700000.0
2006-12-25 22:52:00,234.477,234.481,234.448,234.448,47300000.0
2006-12-25 22:53:00,234.453,234.464,234.439,234.446,136000000.0
2006-12-25 22:54:00,234.448,234.455,234.436,234.455,58600000.0
2006-12-25 22:55:00,234.453,234.465,234.444,234.455,39400000.0
2006-12-25 22:56:00,234.448,234.459,234.429,234.44,118599999.0
2006-12-25 22:57:00,234.439,234.455,234.439,234.446,69100000.0
2006-12-25 22:58:00,234.442,234.459,234.434,234.434,67200000.0
2006-12-25 22:59:00,234.427,234.436,234.159,234.165,66600000.0
2006-12-25 23:00:00,234.149,234.168,234.149,234.161,49299999.0
2006-12-25 23:01:00,234.16,234.175,234.152,234.175,39900000.0
2006-12-25 23:02:00,234.16,234.172,234.15,234.172,57599999.0
2006-12-25 23:03:00,234.158,234.182,234.153,234.155,64000001.0
2006-12-25 23:04:00,234.168,234.17,234.152,234.17,32100000.0
2006-12-25 23:05:00,234.164,234.172,234.153,234.168,30400000.0
2006-12-25 23:06:00,234.17,234.181,234.151,234.181,56200000.0
2006-12-25 23:07:00,234.165,234.165,234.152,234.152,35699999.0
2006-12-25 23:08:00,234.171,234.172,234.143,234.172,39800000.0
2006-12-25 23:09:00,234.163,234.17,234.156,234.168,61300000.0
2006-12-25 23:10:00,234.154,234.178,234.152,234.162,62600000.0
2006-12-25 23:11:00,234.15,234.173,234.148,234.162,55800000.0
2006-12-25 23:12:00,234.153,234.17,234.153,234.17,37999999.0
2006-12-25 23:13:00,234.159,234.181,234.153,234.158,86299999.0
2006-12-25 23:14:00,234.162,234.162,234.142,234.158,67600000.0
2006-12-25 23:15:00,234.073,234.073,233.567,233.57,28200000.0
2006-12-25 23:16:00,233.577,233.584,233.558,233.565,61400001.0
2006-12-25 23:17:00,233.576,233.578,233.562,233.565,23100000.0
2006-12-25 23:18:00,233.572,233.578,233.562,233.565,51000000.0
2006-12-25 23:19:00,233.564,233.573,233.555,233.563,31000000.0
2006-12-25 23:20:00,233.569,233.58,233.563,233.566,65000000.0
2006-12-25 23:21:00,233.571,233.585,233.551,233.575,53000000.0
2006-12-25 23:22:00,233.577,233.58,233.564,233.574,68100001.0
2006-12-25 23:23:00,233.563,233.582,233.554,233.571,33700000.0
2006-12-25 23:24:00,233.578,233.578,233.563,233.57,30800000.0
2006-12-25 23:25:00,233.569,233.58,233.564,233.564,39800000.0
2006-12-25 23:26:00,233.572,233.572,233.56,233.565,83899999.0
2006-12-25 23:27:00,233.57,233.589,233.556,233.589,48499999.0
2006-12-25 23:28:00,233.566,233.588,233.56,233.566,69700000.0
2006-12-25 23:29:00,233.575,233.576,233.552,233.552,32000000.0
2006-12-25 23:30:00,233.565,233.568,232.96,232.96,44900000.0
2006-12-25 23:31:00,232.953,232.969,232.95,232.953,39000000.0
2006-12-25 23:32:00,232.966,232.966,232.939,232.945,65900000.0
2006-12-25 23:33:00,232.959,232.959,232.943,232.943,72200000.0
2006-12-25 23:34:00,233.057,233.288,233.057,233.288,29600000.0
2006-12-25 23:35:00,233.362,233.377,233.355,233.364,29500000.0
2006-12-25 23:36:00,233.647,233.668,233.645,233.668,25600000.0
2006-12-25 23:37:00,233.652,233.949,233.652,233.944,25200000.0
2006-12-25 23:38:00,233.949,233.96,233.938,233.96,41400000.0
2006-12-25 23:39:00,233.96,234.161,233.96,234.015,69000000.0
2006-12-25 23:40:00,234.005,234.23,234.005,234.23,48399999.0
2006-12-25 23:41:00,234.255,234.258,234.243,234.255,47400001.0
2006-12-25 23:42:00,234.581,234.597,234.581,234.592,71000001.0
2006-12-25 23:43:00,234.582,234.602,234.582,234.599,71200000.0
2006-12-25 23:44:00,234.585,234.596,234.417,234.417,54100000.0
2006-12-25 23:45:00,234.472,234.535,233.816,233.816,52300000.0
2006-12-25 23:46:00,233.52,233.52,233.212,233.212,39700000.0
2006-12-25 23:47:00,233.14,233.178,233.048,233.151,37300000.0
2006-12-25 23:48:00,233.152,233.155,233.056,233.058,58000000.0
2006-12-25 23:49:00,233.054,233.055,233.038,233.055,56800000.0
2006-12-25 23:50:00,233.055,233.055,233.03,233.037,24000000.0
2006-12-25 23:51:00,233.05,233.062,233.045,233.05,26800000.0
2006-12-25 23:52:00,233.043,233.061,233.043,233.052,30200000.0
2006-12-25 23:53:00,233.061,233.156,233.049,233.073,67800000.0
2006-12-25 23:54:00,232.998,232.998,232.645,232.65,40700000.0
2006-12-25 23:55:00,232.568,232.693,232.568,232.687,61200000.0
2006-12-25 23:56:00,232.602,232.602,232.5,232.56,78799999.0
2006-12-25 23:57:00,232.532,232.543,232.442,232.446,48700000.0
2006-12-25 23:58:00,232.544,232.554,232.484,232.551,59200000.0
2006-12-25 23:59:00,232.647,232.742,232.546,232.546,30800000.0
2006-12-26 00:00:00,232.898,232.958,232.881,232.957,64900001.0
2006-12-26 00:01:00,232.831,232.968,232.666,232.954,16200000.0
2006-12-26 00:02:00,233.027,233.027,232.931,232.948,92099999.0
2006-12-26 00:03:00,232.7,232.728,232.543,232.543,37400000.0
2006-12-26 00:04:00,232.495,232.528,232.495,232.525,60900000.0
2006-12-26 00:05:00,232.538,232.559,232.532,232.551,27000000.0
2006-12-26 00:06:00,232.5,232.549,232.487,232.511,54399999.0
2006-12-26 00:07:00,232.571,232.575,232.501,232.506,40500000.0
2006-12-26 00:08:00,232.503,232.516,232.491,232.51,72200001.0
2006-12-26 00:09:00,232.578,232.594,232.567,232.594,52000000.0
2006-12-26 00:10:00,232.577,232.577,232.522,232.535,34900000.0
2006-12-26 00:11:00,232.545,232.59,232.545,232.578,43300000.0
2006-12-26 00:12:00,232.588,232.661,232.565,232.661,59500001.0
2006-12-26 00:13:00,232.641,232.646,232.604,232.604,41000001.0
2006-12-26 00:14:00,232.609,232.647,232.604,232.631,65700000.0
2006-12-26 00:15:00,232.612,232.641,232.612,232.624,29900000.0
2006-12-26 00:16:00,232.629,232.656,232.601,232.654,46300000.0
2006-12-26 00:17:00,232.705,232.825,232.705,232.825,53500001.0
2006-12-26 00:18:00,232.723,232.737,232.684,232.684,84799999.0
2006-12-26 00:19:00,232.678,232.713,232.678,232.707,64300000.0
2006-12-26 00:20:00,232.71,232.774,232.709,232.773,64100000.0
2006-12-26 00:21:00,232.783,232.783,232.732,232.732,95000001.0
2006-12-26 00:22:00,232.732,232.749,232.732,232.741,30300000.0
2006-12-26 00:23:00,232.762,232.762,232.738,232.743,18000000.0
2006-12-26 00:24:00,232.704,232.711,232.654,232.654,45800000.0
2006-12-26 00:25:00,232.667,232.783,232.667,232.771,60699999.0
2006-12-26 00:26:00,232.765,232.779,232.761,232.761,49100000.0
2006-12-26 00:27:00,232.762,232.775,232.76,232.774,50500000.0
2006-12-26 00:28:00,232.772,232.787,232.771,232.775,26800000.0
2006-12-26 00:29:00,232.765,232.786,232.761,232.785,71100001.0
2006-12-26 00:30:00,232.77,232.772,232.755,232.758,55100000.0
2006-12-26 00:31:00,232.764,232.778,232.762,232.769,48300001.0
2006-12-26 00:32:00,232.769,232.771,232.724,232.729,37300001.0
2006-12-26 00:33:00,232.663,232.698,232.654,232.698,32300000.0
2006-12-26 00:34:00,232.668,232.668,232.632,232.632,4800000.0
2006-12-26 00:35:00,232.625,232.651,232.575,232.575,51300000.0
2006-12-26 00:36:00,232.63,232.683,232.628,232.683,31600000.0
2006-12-26 00:37:00,232.674,232.674,232.602,232.602,35600000.0
2006-12-26 00:38:00,232.623,232.678,232.623,232.675,31200000.0
2006-12-26 00:39:00,232.681,232.681,232.645,232.645,47900000.0
2006-12-26 00:40:00,232.678,232.709,232.641,232.641,52100000.0
2006-12-26 00:41:00,232.657,232.676,232.623,232.623,37100000.0
2006-12-26 00:42:00,232.665,232.671,232.624,232.654,41900000.0
2006-12-26 00:43:00,232.655,232.658,232.619,232.649,55800000.0
2006-12-26 00:44:00,232.649,232.649,232.532,232.566,27800000.0
2006-12-26 00:45:00,232.597,232.655,232.58,232.644,41600000.0
2006-12-26 00:46:00,232.643,232.657,232.589,232.621,46000000.0
2006-12-26 00:47:00,232.556,232.642,232.547,232.634,31100000.0
2006-12-26 00:48:00,232.585,232.672,232.585,232.668,52600000.0
2006-12-26 00:49:00,232.64,232.684,232.616,232.674,61700000.0
2006-12-26 00:50:00,232.688,232.694,232.657,232.694,37900000.0
2006-12-26 00:51:00,232.687,232.687,232.626,232.627,75800000.0
2006-12-26 00:52:00,232.614,232.704,232.614,232.643,60600001.0
2006-12-26 00:53:00,232.641,232.663,232.628,232.656,60500000.0
2006-12-26 00:54:00,232.647,232.672,232.597,232.599,56000000.0
2006-12-26 00:55:00,232.625,232.715,232.625,232.715,48800000.0
2006-12-26 00:56:00,232.727,232.748,232.721,232.736,68200000.0
2006-12-26 00:57:00,232.685,232.742,232.666,232.742,65900000.0
2006-12-26 00:58:00,232.713,232.764,232.71,232.745,37100000.0
2006-12-26 00:59:00,232.735,232.765,232.735,232.754,29300000.0
2006-12-26 01:00:00,232.754,232.76,232.74,232.752,51400000.0
2006-12-26 01:01:00,232.739,232.739,232.67,232.677,66000000.0
2006-12-26 01:02:00,232.701,232.74,232.637,232.74,46400000.0
2006-12-26 01:03:00,232.694,232.694,232.58,232.593,53300000.0
2006-12-26 01:04:00,232.58,232.709,232.58,232.694,47900000.0
2006-12-26 01:05:00,232.712,232.727,232.629,232.677,45500001.0
2006-12-26 01:06:00,232.644,232.648,232.637,232.637,49400000.0
2006-12-26 01:07:00,232.65,232.701,232.65,232.701,73000001.0
2006-12-26 01:08:00,232.708,232.708,232.589,232.589,47299999.0
2006-12-26 01:09:00,232.577,232.698,232.574,232.68,52500000.0
2006-12-26 01:10:00,232.663,232.717,232.637,232.713,52499999.0
2006-12-26 01:11:00,232.73,232.732,232.61,232.611,57399999.0
2006-12-26 01:12:00,232.618,232.688,232.579,232.683,59500000.0
2006-12-26 01:13:00,232.678,232.678,232.648,232.661,41000000.0
2006-12-26 01:14:00,232.649,232.68,232.649,232.67,67400000.0
2006-12-26 01:15:00,232.664,232.671,232.599,232.608,59700001.0
2006-12-26 01:16:00,232.629,232.709,232.629,232.708,37300000.0
2006-12-26 01:17:00,232.712,232.72,232.691,232.709,62200001.0
2006-12-26 01:18:00,232.704,232.713,232.651,232.695,41500000.0
2006-12-26 01:19:00,232.623,232.707,232.606,232.7,31700000.0
2006-12-26 01:20:00,232.62,232.685,232.62,232.685,38700000.0
2006-12-26 01:21:00,232.644,232.714,232.621,232.714,49100000.0
2006-12-26 01:22:00,232.726,232.726,232.648,232.651,58299999.0
2006-12-26 01:23:00,232.626,232.666,232.622,232.659,55200001.0
2006-12-26 01:24:00,232.667,232.673,232.647,232.658,59000000.0
2006-12-26 01:25:00,232.662,232.662,232.591,232.619,39900000.0
2006-12-26 01:26:00,232.655,232.684,232.593,232.667,67200001.0
2006-12-26 01:27:00,232.597,232.734,232.597,232.727,47200000.0
2006-12-26 01:28:00,232.685,232.714,232.628,232.683,70000000.0
2006-12-26 01:29:00,232.713,232.749,232.654,232.654,74200000.0
2006-12-26 01:30:00,232.735,232.987,232.734,232.987,22400000.0
2006-12-26 01:31:00,232.89,232.896,232.763,232.763,84500001.0
2006-12-26 01:32:00,232.72,232.857,232.708,232.835,83900000.0
2006-12-26 01:33:00,232.827,232.843,232.768,232.818,82100001.0
2006-12-26 01:34:00,232.81,232.812,232.763,232.783,20900000.0
2006-12-26 01:35:00,232.762,232.778,232.726,232.742,44800000.0
2006-12-26 01:36:00,232.799,232.826,232.773,232.785,68800000.0
2006-12-26 01:37:00,232.767,232.793,232.72,232.783,36600000.0
2006-12-26 01:38:00,232.78,232.799,232.73,232.733,28400000.0
2006-12-26 01:39:00,232.785,232.818,232.741,232.818,53200001.0
2006-12-26 01:40:00,232.834,232.839,232.754,232.817,83300003.0
2006-12-26 01:41:00,232.81,232.81,232.752,232.78,33900000.0
2006-12-26 01:42:00,232.766,232.796,232.746,232.766,45800000.0
2006-12-26 01:43:00,232.68,232.729,232.669,232.682,49400000.0
2006-12-26 01:44:00,232.671,232.732,232.654,232.702,112200001.0
2006-12-26 01:45:00,232.685,232.753,232.671,232.704,30000000.0
2006-12-26 01:46:00,232.762,232.789,232.694,232.751,61699999.0
2006-12-26 01:47:00,232.739,232.745,232.665,232.667,92100000.0
2006-12-26 01:48:00,232.733,232.75,232.702,232.744,80699999.0
2006-12-26 01:49:00,232.705,232.756,232.685,232.753,55900000.0
2006-12-26 01:50:00,232.771,232.771,232.72,232.735,75200001.0
2006-12-26 01:51:00,232.734,232.748,232.693,232.721,39900000.0
2006-12-26 01:52:00,232.737,232.759,232.69,232.733,45800000.0
2006-12-26 01:53:00,232.708,232.745,232.691,232.734,17200000.0
2006-12-26 01:54:00,232.727,232.79,232.684,232.785,87300000.0
2006-12-26 01:55:00,232.772,232.772,232.675,232.675,36700000.0
2006-12-26 01:56:00,232.678,232.78,232.678,232.764,31300000.0
2006-12-26 01:57:00,232.783,232.794,232.759,232.773,65900000.0
2006-12-26 01:58:00,232.749,232.794,232.744,232.794,45300000.0
2006-12-26 01:59:00,232.781,232.833,232.781,232.809,57700000.0
2006-12-26 02:00:00,232.794,232.794,232.748,232.777,47000000.0
2006-12-26 02:01:00,232.783,232.836,232.774,232.818,51599999.0
2006-12-26 02:02:00,232.818,232.829,232.77,232.797,63300001.0
2006-12-26 02:03:00,232.796,232.807,232.786,232.807,53300000.0
2006-12-26 02:04:00,232.798,232.824,232.753,232.794,51300000.0
2006-12-26 02:05:00,232.758,232.792,232.749,232.772,29800000.0
2006-12-26 02:06:00,232.8,232.83,232.799,232.813,33100000.0
2006-12-26 02:07:00,232.819,232.82,232.775,232.809,58500000.0
2006-12-26 02:08:00,232.779,232.839,232.765,232.782,54800000.0
2006-12-26 02:09:00,232.793,232.816,232.775,232.784,37900000.0
2006-12-26 02:10:00,232.812,232.836,232.787,232.787,55200000.0
2006-12-26 02:11:00,232.783,232.853,232.783,232.853,45300000.0
2006-12-26 02:12:00,232.858,232.877,232.797,232.865,58300000.0
2006-12-26 02:13:00,232.884,232.884,232.836,232.847,38700000.0
2006-12-26 02:14:00,232.872,232.894,232.847,232.847,44600000.0
2006-12-26 02:15:00,232.881,232.888,232.867,232.888,61200000.0
2006-12-26 02:16:00,232.874,232.907,232.843,232.843,59200000.0
2006-12-26 02:17:00,232.903,232.95,232.886,232.889,54399999.0
2006-12-26 02:18:00,232.962,232.986,232.92,232.966,66599999.0
2006-12-26 02:19:00,232.945,232.967,232.923,232.949,37700000.0
2006-12-26 02:20:00,232.968,232.978,232.927,232.949,23800000.0
2006-12-26 02:21:00,232.938,232.96,232.913,232.936,33100000.0
2006-12-26 02:22:00,232.898,232.975,232.898,232.943,29700000.0
2006-12-26 02:23:00,232.922,232.964,232.915,232.945,39300000.0
2006-12-26 02:24:00,232.913,232.957,232.91,232.935,34900000.0
2006-12-26 02:25:00,232.952,232.952,232.852,232.917,55100000.0
2006-12-26 02:26:00,232.928,232.973,232.928,232.939,68100000.0
2006-12-26 02:27:00,232.96,232.969,232.948,232.948,54900000.0
2006-12-26 02:28:00,232.927,232.966,232.921,232.935,25200000.0
2006-12-26 02:29:00,232.943,232.966,232.919,232.943,34200000.0
2006-12-26 02:30:00,232.931,232.945,232.925,232.945,45400000.0
2006-12-26 02:31:00,232.949,232.96,232.926,232.941,45900000.0
2006-12-26 02:32:00,232.929,232.963,232.916,232.962,63600000.0
2006-12-26 02:33:00,232.964,232.985,232.943,232.955,77100000.0
2006-12-26 02:34:00,232.982,232.983,232.92,232.92,32200000.0
2006-12-26 02:35:00,232.925,232.981,232.925,232.948,47500000.0
2006-12-26 02:36:00,232.928,232.951,232.907,232.909,38000000.0
2006-12-26 02:37:00,232.911,232.948,232.903,232.92,46400000.0
2006-12-26 02:38:00,232.903,232.974,232.903,232.956,43600000.0
2006-12-26 02:39:00,232.927,232.966,232.904,232.904,51700000.0
2006-12-26 02:40:00,232.908,232.961,232.908,232.94,80500001.0
2006-12-26 02:41:00,232.958,232.995,232.939,232.985,39400000.0
2006-12-26 02:42:00,232.957,232.963,232.945,232.945,41400000.0
2006-12-26 02:43:00,232.951,232.956,232.939,232.956,61000000.0
2006-12-26 02:44:00,232.933,232.977,232.927,232.977,38900000.0
2006-12-26 02:45:00,232.956,232.99,232.922,232.922,45900000.0
2006-12-26 02:46:00,232.969,232.98,232.907,232.907,63800002.0
2006-12-26 02:47:00,232.962,232.964,232.887,232.933,49400000.0
2006-12-26 02:48:00,232.899,232.963,232.887,232.955,65100000.0
2006-12-26 02:49:00,232.962,232.969,232.901,232.96,65600000.0
2006-12-26 02:50:00,232.989,232.991,232.935,232.964,47400000.0
2006-12-26 02:51:00,232.992,233.003,232.962,233.003,47300000.0
2006-12-26 02:52:00,232.988,233.023,232.988,233.009,40100000.0
2006-12-26 02:53:00,233.002,233.018,232.946,232.99,40400000.0
2006-12-26 02:54:00,232.986,233.054,232.978,233.054,42000000.0
2006-12-26 02:55:00,233.064,233.083,233.002,233.024,51200000.0
2006-12-26 02:56:00,233.016,233.051,232.994,233.023,35100000.0
2006-12-26 02:57:00,233.032,233.047,232.996,232.996,26600000.0
2006-12-26 02:58:00,233.0,233.018,232.997,233.01,38900000.0
2006-12-26 02:59:00,233.041,233.041,233.009,233.022,61800000.0
2006-12-26 03:00:00,233.011,233.045,233.007,233.039,101500000.0
2006-12-26 03:01:00,233.052,233.052,233.02,233.042,30200000.0
2006-12-26 03:02:00,233.033,233.082,233.012,233.082,41100000.0
2006-12-26 03:03:00,233.058,233.094,233.037,233.037,62800000.0
2006-12-26 03:04:00,233.003,233.067,233.0,233.025,44700000.0
2006-12-26 03:05:00,233.021,233.057,232.989,233.057,57800000.0
2006-12-26 03:06:00,233.023,233.065,233.021,233.065,42600000.0
2006-12-26 03:07:00,233.041,233.052,233.019,233.052,55699999.0
2006-12-26 03:08:00,233.042,233.044,232.99,233.008,98600001.0
2006-12-26 03:09:00,233.031,233.042,233.018,233.035,90699999.0
2006-12-26 03:10:00,233.032,233.039,232.996,233.006,41200000.0
2006-12-26 03:11:00,233.019,233.019,232.973,232.996,44300000.0
2006-12-26 03:12:00,233.032,233.033,232.977,233.028,57500000.0
2006-12-26 03:13:00,233.034,233.055,233.008,233.048,34400000.0
2006-12-26 03:14:00,233.004,233.022,232.981,232.984,58200000.0
2006-12-26 03:15:00,232.994,233.011,232.974,232.988,33600000.0
2006-12-26 03:16:00,232.977,233.0,232.954,232.986,22000000.0
2006-12-26 03:17:00,232.987,233.0,232.949,232.996,89800001.0
2006-12-26 03:18:00,232.988,233.001,232.962,233.001,80500001.0
2006-12-26 03:19:00,232.99,232.998,232.94,232.967,38800000.0
2006-12-26 03:20:00,232.938,233.016,232.938,232.999,55800000.0
2006-12-26 03:21:00,233.013,233.042,232.995,233.038,49200000.0
2006-12-26 03:22:00,233.055,233.055,232.988,233.028,49300000.0
2006-12-26 03:23:00,233.042,233.042,232.971,232.986,58600000.0
2006-12-26 03:24:00,232.993,233.034,232.991,233.005,96599999.0
2006-12-26 03:25:00,233.022,233.032,232.969,232.976,48500000.0
2006-12-26 03:26:00,232.978,233.011,232.978,232.991,76099999.0
2006-12-26 03:27:00,233.026,233.046,232.992,232.993,66399999.0
2006-12-26 03:28:00,232.996,233.021,232.985,233.013,45500000.0
2006-12-26 03:29:00,232.988,233.0,232.966,232.967,45300000.0
2006-12-26 03:30:00,232.963,233.0,232.949,232.997,28300000.0
2006-12-26 03:31:00,233.02,233.02,232.94,232.957,62599999.0
2006-12-26 03:32:00,232.944,233.006,232.94,233.005,59600001.0
2006-12-26 03:33:00,232.988,232.993,232.956,232.978,41400000.0
2006-12-26 03:34:00,232.994,233.011,232.953,233.0,36500000.0
2006-12-26 03:35:00,233.01,233.023,232.96,232.96,35800000.0
2006-12-26 03:36:00,232.999,233.018,232.996,232.996,44900000.0
2006-12-26 03:37:00,233.027,233.03,232.993,232.996,29500000.0
2006-12-26 03:38:00,232.998,233.005,232.974,233.005,53800001.0
2006-12-26 03:39:00,233.014,233.017,232.958,232.981,31900000.0
2006-12-26 03:40:00,232.959,233.005,232.959,232.985,46799999.0
2006-12-26 03:41:00,232.99,233.013,232.954,232.988,56400000.0
2006-12-26 03:42:00,232.982,233.054,232.969,232.969,65300000.0
2006-12-26 03:43:00,232.993,233.027,232.976,232.992,33800000.0
2006-12-26 03:44:00,232.994,233.038,232.99,233.01,61700001.0
2006-12-26 03:45:00,233.03,233.044,232.994,233.011,42900000.0
2006-12-26 03:46:00,233.038,233.059,233.01,233.013,32100000.0
2006-12-26 03:47:00,233.007,233.062,232.999,233.015,62700000.0
2006-12-26 03:48:00,233.062,233.077,233.003,233.043,75300001.0
2006-12-26 03:49:00,233.03,233.049,233.005,233.049,37800000.0
2006-12-26 03:50:00,233.07,233.07,232.98,232.98,14900000.0
2006-12-26 03:51:00,233.011,233.042,232.97,232.97,54800001.0
2006-12-26 03:52:00,233.027,233.032,232.974,232.988,37900000.0
2006-12-26 03:53:00,233.012,233.035,232.992,232.995,57600001.0
2006-12-26 03:54:00,233.042,233.043,232.964,232.985,32300000.0
2006-12-26 03:55:00,233.032,233.041,232.983,232.983,51800000.0
2006-12-26 03:56:00,232.97,232.989,232.964,232.984,56700001.0
2006-12-26 03:57:00,233.018,233.034,232.991,232.991,61900000.0
2006-12-26 03:58:00,232.979,233.019,232.979,233.008,63000000.0
2006-12-26 03:59:00,233.003,233.054,232.997,233.05,29400000.0
2006-12-26 04:00:00,233.006,233.034,232.995,233.012,22800000.0
2006-12-26 04:01:00,233.004,233.013,232.958,232.958,17100000.0
2006-12-26 04:02:00,232.953,232.969,232.947,232.962,52800000.0
2006-12-26 04:03:00,232.973,233.001,232.971,232.971,35500001.0
2006-12-26 04:04:00,232.981,233.015,232.971,233.008,27000000.0
2006-12-26 04:05:00,233.009,233.011,232.971,232.995,82800001.0
2006-12-26 04:06:00,233.012,233.018,232.984,232.984,38600000.0
2006-12-26 04:07:00,232.973,233.017,232.957,232.957,67500000.0
2006-12-26 04:08:00,232.967,233.03,232.952,233.022,54800000.0
2006-12-26 04:09:00,232.993,233.014,232.964,232.98,58200000.0
2006-12-26 04:10:00,232.984,233.003,232.959,232.97,50800000.0
2006-12-26 04:11:00,233.004,233.033,232.976,232.976,49700000.0
2006-12-26 04:12:00,232.986,233.015,232.986,233.001,45100000.0
2006-12-26 04:13:00,232.999,233.051,232.997,233.051,36700001.0
2006-12-26 04:14:00,233.039,233.039,232.993,233.017,85999999.0
2006-12-26 04:15:00,233.005,233.015,232.954,232.999,74599999.0
2006-12-26 04:16:00,232.979,233.04,232.977,233.04,47599999.0
2006-12-26 04:17:00,232.997,233.007,232.994,233.005,29000000.0
2006-12-26 04:18:00,233.016,233.023,232.967,233.023,61400000.0
2006-12-26 04:19:00,233.009,233.037,232.996,233.035,36900000.0
2006-12-26 04:20:00,233.024,233.078,233.024,233.071,98600000.0
2006-12-26 04:21:00,233.041,233.074,233.025,233.063,35500000.0
2006-12-26 04:22:00,233.059,233.067,233.008,233.008,64499999.0
2006-12-26 04:23:00,233.014,233.049,233.014,233.047,43599999.0
2006-12-26 04:24:00,233.072,233.072,233.012,233.025,40700000.0
2006-12-26 04:25:00,233.013,233.076,233.006,233.061,44200000.0
2006-12-26 04:26:00,233.035,233.056,232.981,232.99,45800000.0
2006-12-26 04:27:00,232.99,233.046,232.967,233.03,30800000.0
2006-12-26 04:28:00,233.018,233.048,232.993,233.048,40500000.0
2006-12-26 04:29:00,233.047,233.052,232.995,233.003,24200000.0
2006-12-26 04:30:00,233.01,233.056,232.99,233.049,16900000.0
2006-12-26 04:31:00,233.047,233.056,233.002,233.005,20400000.0
2006-12-26 04:32:00,232.993,233.057,232.99,233.054,33300000.0
2006-12-26 04:33:00,233.034,233.04,233.002,233.018,37500000.0
2006-12-26 04:34:00,233.001,233.025,232.968,232.983,45900001.0
2006-12-26 04:35:00,232.994,233.014,232.972,232.981,75800000.0
2006-12-26 04:36:00,232.949,232.987,232.948,232.968,69100000.0
2006-12-26 04:37:00,232.941,233.049,232.941,233.017,43900000.0
2006-12-26 04:38:00,233.021,233.041,232.978,232.998,53500000.0
2006-12-26 04:39:00,233.045,233.06,233.011,233.042,24900000.0
2006-12-26 04:40:00,233.033,233.035,233.008,233.032,63600001.0
2006-12-26 04:41:00,233.017,233.04,232.993,233.0,31000000.0
2006-12-26 04:42:00,233.035,233.035,232.961,233.009,48700001.0
2006-12-26 04:43:00,233.013,233.037,232.983,233.013,34600000.0
2006-12-26 04:44:00,233.046,233.046,232.991,233.012,44800000.0
2006-12-26 04:45:00,233.033,233.06,232.971,232.972,43400000.0
2006-12-26 04:46:00,233.0,233.061,233.0,233.047,42100000.0
2006-12-26 04:47:00,233.038,233.038,233.0,233.0,29100000.0
2006-12-26 04:48:00,233.053,233.061,233.016,233.042,57400000.0
2006-12-26 04:49:00,233.056,233.058,233.016,233.046,42900000.0
2006-12-26 04:50:00,233.059,233.059,232.985,233.01,76099999.0
2006-12-26 04:51:00,233.004,233.046,232.994,233.045,33900000.0
2006-12-26 04:52:00,233.03,233.049,233.025,233.049,49300000.0
2006-12-26 04:53:00,233.046,233.068,233.029,233.051,64000000.0
2006-12-26 04:54:00,233.013,233.065,232.995,233.026,63300001.0
2006-12-26 04:55:00,233.03,233.074,233.03,233.038,38700001.0
2006-12-26 04:56:00,233.026,233.056,233.025,233.025,78400000.0
2006-12-26 04:57:00,233.014,233.065,233.003,233.039,35000000.0
2006-12-26 04:58:00,233.018,233.066,233.018,233.044,44300000.0
2006-12-26 04:59:00,233.046,233.054,233.037,233.047,27999999.0
2006-12-26 05:00:00,233.025,233.035,232.999,233.034,19000000.0
2006-12-26 05:01:00,233.005,233.057,232.982,233.057,44000000.0
2006-12-26 05:02:00,233.058,233.07,233.011,233.013,50700000.0
2006-12-26 05:03:00,233.034,233.038,233.011,233.023,45800000.0
2006-12-26 05:04:00,233.027,233.027,232.978,233.008,46500000.0
2006-12-26 05:05:00,233.001,233.022,232.975,233.013,35000000.0
2006-12-26 05:06:00,233.036,233.058,233.036,233.046,42700000.0
2006-12-26 05:07:00,233.031,233.031,232.991,232.993,47600000.0
2006-12-26 05:08:00,233.014,233.033,232.997,233.008,70099999.0
2006-12-26 05:09:00,233.0,233.019,232.983,233.015,49400000.0
2006-12-26 05:10:00,233.024,233.024,232.936,232.936,38800000.0
2006-12-26 05:11:00,232.931,233.006,232.931,232.996,80900001.0
2006-12-26 05:12:00,233.002,233.015,232.95,233.001,85900000.0
2006-12-26 05:13:00,233.001,233.032,232.966,233.014,66500000.0
2006-12-26 05:14:00,233.004,233.014,232.977,232.994,52300001.0
2006-12-26 05:15:00,232.996,233.001,232.942,232.975,86100000.0
2006-12-26 05:16:00,233.0,233.012,232.985,232.992,39800000.0
2006-12-26 05:17:00,232.993,232.999,232.96,232.96,28200000.0
2006-12-26 05:18:00,232.999,233.009,232.978,232.978,65000000.0
2006-12-26 05:19:00,232.983,233.002,232.979,232.987,55200000.0
2006-12-26 05:20:00,233.021,233.024,233.003,233.01,34200000.0
2006-12-26 05:21:00,233.007,233.03,232.966,232.981,57400000.0
2006-12-26 05:22:00,232.992,233.013,232.981,232.99,53300000.0
2006-12-26 05:23:00,233.002,233.018,232.99,233.0,72800000.0
2006-12-26 05:24:00,233.007,233.017,232.966,233.008,114400000.0
2006-12-26 05:25:00,233.001,233.001,232.942,233.0,76300000.0
2006-12-26 05:26:00,233.01,233.018,232.937,232.937,38000000.0
2006-12-26 05:27:00,232.943,232.973,232.937,232.969,52200000.0
2006-12-26 05:28:00,232.979,233.011,232.966,232.976,22200000.0
2006-12-26 05:29:00,232.963,232.986,232.942,232.968,43300001.0
2006-12-26 05:30:00,233.003,233.008,232.971,232.99,50200000.0
2006-12-26 05:31:00,232.999,233.004,232.97,232.97,30000001.0
2006-12-26 05:32:00,232.969,232.969,232.953,232.957,51900000.0
2006-12-26 05:33:00,232.975,233.006,232.96,232.964,84600001.0
2006-12-26 05:34:00,232.951,232.976,232.924,232.928,63300000.0
2006-12-26 05:35:00,232.89,232.921,232.877,232.89,97799999.0
2006-12-26 05:36:00,232.924,232.937,232.874,232.895,43800000.0
2006-12-26 05:37:00,232.918,232.936,232.894,232.897,136700000.0
2006-12-26 05:38:00,232.906,232.922,232.9,232.906,31500000.0
2006-12-26 05:39:00,232.886,232.947,232.875,232.947,31100000.0
2006-12-26 05:40:00,232.918,232.93,232.888,232.902,42700000.0
2006-12-26 05:41:00,232.943,232.945,232.894,232.921,16800000.0
2006-12-26 05:42:00,232.9,232.935,232.887,232.922,99199999.0
2006-12-26 05:43:00,232.883,232.924,232.883,232.924,31400000.0
2006-12-26 05:44:00,232.931,232.931,232.899,232.912,39100000.0
2006-12-26 05:45:00,232.918,232.947,232.899,232.936,35200000.0
2006-12-26 05:46:00,232.916,232.943,232.916,232.938,63000001.0
2006-12-26 05:47:00,232.923,232.943,232.909,232.929,38300000.0
2006-12-26 05:48:00,232.94,232.948,232.918,232.934,51900000.0
2006-12-26 05:49:00,232.947,232.962,232.919,232.93,49000000.0
2006-12-26 05:50:00,232.913,232.964,232.913,232.942,82600001.0
2006-12-26 05:51:00,232.927,232.966,232.927,232.956,22300000.0
2006-12-26 05:52:00,233.012,233.012,232.956,232.973,102199999.0
2006-12-26 05:53:00,232.962,232.969,232.907,232.924,37600000.0
2006-12-26 05:54:00,232.952,232.96,232.908,232.908,56200000.0
2006-12-26 05:55:00,232.922,232.958,232.895,232.922,48900000.0
2006-12-26 05:56:00,232.905,232.948,232.894,232.924,76800001.0
2006-12-26 05:57:00,232.943,232.944,232.89,232.931,55900001.0
2006-12-26 05:58:00,232.974,232.983,232.945,232.955,49800001.0
2006-12-26 05:59:00,232.976,232.983,232.941,232.96,98100000.0
2006-12-26 06:00:00,232.937,232.968,232.897,232.962,77200000.0
2006-12-26 06:01:00,232.944,232.952,232.896,232.896,90200000.0
2006-12-26 06:02:00,232.889,232.944,232.883,232.944,45700000.0
2006-12-26 06:03:00,232.935,232.961,232.88,232.88,42899999.0
2006-12-26 06:04:00,232.868,232.944,232.863,232.911,47800000.0
2006-12-26 06:05:00,232.935,232.968,232.935,232.968,32500000.0
2006-12-26 06:06:00,232.94,232.963,232.887,232.887,66800000.0
2006-12-26 06:07:00,232.898,232.962,232.898,232.962,18700000.0
2006-12-26 06:08:00,232.953,232.978,232.948,232.978,44100000.0
2006-12-26 06:09:00,232.952,232.992,232.952,232.977,67900001.0
2006-12-26 06:10:00,232.953,232.953,232.888,232.901,27600000.0
2006-12-26 06:11:00,232.914,232.941,232.879,232.883,52400000.0
2006-12-26 06:12:00,232.909,232.937,232.88,232.88,57100000.0
2006-12-26 06:13:00,232.908,232.941,232.888,232.892,49899999.0
2006-12-26 06:14:00,232.889,232.978,232.889,232.958,55500001.0
2006-12-26 06:15:00,232.95,233.009,232.927,233.009,46200001.0
2006-12-26 06:16:00,232.947,232.975,232.926,232.958,31400000.0
2006-12-26 06:17:00,232.959,232.959,232.928,232.928,42000001.0
2006-12-26 06:18:00,232.943,232.996,232.939,232.969,87800000.0
2006-12-26 06:19:00,232.992,233.0,232.96,232.994,67600000.0
2006-12-26 06:20:00,233.012,233.012,232.922,232.978,70999999.0
2006-12-26 06:21:00,232.928,232.996,232.922,232.983,42600000.0
2006-12-26 06:22:00,232.956,233.006,232.956,232.977,81700000.0
2006-12-26 06:23:00,232.986,233.011,232.974,232.98,78400000.0
2006-12-26 06:24:00,232.978,233.027,232.97,233.006,85700001.0
2006-12-26 06:25:00,233.025,233.032,232.971,232.986,33000000.0
2006-12-26 06:26:00,232.911,233.036,232.795,233.036,98299999.0
2006-12-26 06:27:00,233.034,233.054,232.961,233.011,56500001.0
2006-12-26 06:28:00,233.015,233.02,233.005,233.005,40799999.0
2006-12-26 06:29:00,233.004,233.043,233.002,233.018,71300000.0
2006-12-26 06:30:00,232.967,233.036,232.967,233.009,33400000.0
2006-12-26 06:31:00,232.978,233.048,232.978,233.023,54200000.0
2006-12-26 06:32:00,233.017,233.039,232.982,232.992,40700000.0
2006-12-26 06:33:00,232.945,233.027,232.945,233.007,43200000.0
2006-12-26 06:34:00,232.976,233.017,232.967,232.973,67700002.0
2006-12-26 06:35:00,232.941,232.947,232.909,232.91,52600001.0
2006-12-26 06:36:00,232.953,232.953,232.856,232.872,40899999.0
2006-12-26 06:37:00,232.895,232.924,232.863,232.897,18700000.0
2006-12-26 06:38:00,232.869,232.887,232.849,232.868,46199999.0
2006-12-26 06:39:00,232.914,232.932,232.876,232.887,62800000.0
2006-12-26 06:40:00,232.898,232.932,232.898,232.917,65300000.0
2006-12-26 06:41:00,232.905,232.935,232.891,232.916,28600000.0
2006-12-26 06:42:00,232.896,232.953,232.893,232.927,90700001.0
2006-12-26 06:43:00,232.93,232.961,232.925,232.959,43000000.0
2006-12-26 06:44:00,232.969,232.978,232.969,232.976,41400000.0
2006-12-26 06:45:00,232.888,232.95,232.878,232.948,17700000.0
2006-12-26 06:46:00,232.932,232.939,232.885,232.939,63900001.0
2006-12-26 06:47:00,232.956,232.958,232.917,232.917,44100000.0
2006-12-26 06:48:00,232.941,232.945,232.922,232.939,60300001.0
2006-12-26 06:49:00,232.923,232.944,232.894,232.916,39600000.0
2006-12-26 06:50:00,232.941,232.964,232.916,232.935,42600000.0
2006-12-26 06:51:00,232.966,233.016,232.941,232.974,60400000.0
2006-12-26 06:52:00,232.934,232.971,232.926,232.926,68700000.0
2006-12-26 06:53:00,232.964,232.975,232.923,232.938,73200001.0
2006-12-26 06:54:00,232.895,232.951,232.895,232.92,56200000.0
2006-12-26 06:55:00,232.907,232.919,232.904,232.916,52500000.0
2006-12-26 06:56:00,232.98,232.98,232.899,232.929,70700000.0
2006-12-26 06:57:00,232.928,232.984,232.922,232.984,37200000.0
2006-12-26 06:58:00,232.949,232.949,232.91,232.927,31500000.0
2006-12-26 06:59:00,232.914,232.949,232.895,232.909,29800000.0
2006-12-26 07:00:00,232.955,233.002,232.933,232.941,41400000.0
2006-12-26 07:01:00,233.012,233.012,232.907,232.928,75900000.0
2006-12-26 07:02:00,232.934,232.988,232.933,232.985,26800000.0
2006-12-26 07:03:00,232.956,232.967,232.929,232.949,67600000.0
2006-12-26 07:04:00,232.925,232.959,232.904,232.928,37200000.0
2006-12-26 07:05:00,232.944,232.964,232.897,232.921,88599999.0
2006-12-26 07:06:00,232.928,232.941,232.865,232.865,69400001.0
2006-12-26 07:07:00,232.857,232.921,232.857,232.912,80400001.0
2006-12-26 07:08:00,232.944,232.944,232.877,232.906,54800000.0
2006-12-26 07:09:00,232.942,232.942,232.899,232.9,60899999.0
2006-12-26 07:10:00,232.891,232.96,232.88,232.959,38800000.0
2006-12-26 07:11:00,232.915,232.954,232.892,232.954,50200000.0
2006-12-26 07:12:00,232.88,232.94,232.866,232.919,61699999.0
2006-12-26 07:13:00,232.867,232.894,232.867,232.892,28500000.0
2006-12-26 07:14:00,232.88,232.903,232.848,232.88,56900000.0
2006-12-26 07:15:00,232.866,232.911,232.848,232.848,22000000.0
2006-12-26 07:16:00,232.854,232.882,232.846,232.882,72700001.0
2006-12-26 07:17:00,232.907,232.919,232.87,232.87,35700000.0
2006-12-26 07:18:00,232.871,232.888,232.824,232.824,48700000.0
2006-12-26 07:19:00,232.848,232.91,232.848,232.909,33800000.0
2006-12-26 07:20:00,232.924,232.924,232.869,232.878,31400000.0
2006-12-26 07:21:00,232.882,232.905,232.845,232.859,56000000.0
2006-12-26 07:22:00,232.867,232.885,232.843,232.867,47200000.0
2006-12-26 07:23:00,232.863,232.902,232.863,232.902,60799999.0
2006-12-26 07:24:00,232.871,232.889,232.861,232.875,106100000.0
2006-12-26 07:25:00,232.879,232.91,232.845,232.855,72800000.0
2006-12-26 07:26:00,232.865,232.909,232.864,232.907,47100000.0
2006-12-26 07:27:00,232.918,232.942,232.882,232.94,57400000.0
2006-12-26 07:28:00,232.92,232.929,232.879,232.887,66500001.0
2006-12-26 07:29:00,232.889,232.919,232.861,232.906,41900000.0
2006-12-26 07:30:00,232.904,232.947,232.893,232.947,19300000.0
2006-12-26 07:31:00,232.949,232.949,232.868,232.868,103600000.0
2006-12-26 07:32:00,232.87,232.882,232.864,232.875,46700001.0
2006-12-26 07:33:00,232.879,232.906,232.843,232.846,26200000.0
2006-12-26 07:34:00,232.922,232.922,232.821,232.821,41400000.0
2006-12-26 07:35:00,232.844,232.904,232.844,232.893,65400000.0
2006-12-26 07:36:00,232.883,232.975,232.869,232.959,43900000.0
2006-12-26 07:37:00,232.93,232.967,232.93,232.943,59400000.0
2006-12-26 07:38:00,232.933,232.96,232.929,232.942,51600000.0
2006-12-26 07:39:00,232.939,232.948,232.923,232.943,68900000.0
2006-12-26 07:40:00,232.972,232.973,232.92,232.949,68500001.0
2006-12-26 07:41:00,232.916,232.962,232.913,232.922,40700000.0
2006-12-26 07:42:00,232.942,232.959,232.869,232.903,28400000.0
2006-12-26 07:43:00,232.888,232.93,232.875,232.899,49000000.0
2006-12-26 07:44:00,232.866,232.951,232.864,232.938,47300000.0
2006-12-26 07:45:00,232.947,232.954,232.922,232.928,46300000.0
2006-12-26 07:46:00,232.908,232.95,232.892,232.935,80200001.0
2006-12-26 07:47:00,232.946,232.952,232.893,232.908,72600000.0
2006-12-26 07:48:00,232.934,232.948,232.881,232.946,46600000.0
2006-12-26 07:49:00,232.939,232.939,232.896,232.922,47900000.0
2006-12-26 07:50:00,232.935,232.945,232.89,232.902,38900000.0
2006-12-26 07:51:00,232.921,232.947,232.891,232.895,68300001.0
2006-12-26 07:52:00,232.894,232.975,232.894,232.902,84800000.0
2006-12-26 07:53:00,232.892,232.963,232.892,232.922,35800000.0
2006-12-26 07:54:00,232.928,232.962,232.914,232.961,42200000.0
2006-12-26 07:55:00,232.912,232.968,232.912,232.943,72599999.0
2006-12-26 07:56:00,232.97,232.974,232.926,232.927,69200000.0
2006-12-26 07:57:00,232.92,232.98,232.907,232.956,56800001.0
2006-12-26 07:58:00,232.947,232.981,232.935,232.955,53900000.0
2006-12-26 07:59:00,232.976,232.98,232.927,232.975,81100000.0
2006-12-26 08:00:00,232.972,232.991,232.936,232.949,46099999.0
2006-12-26 08:01:00,232.977,232.991,232.932,232.955,77700000.0
2006-12-26 08:02:00,232.959,232.984,232.94,232.964,47900001.0
2006-12-26 08:03:00,232.997,233.004,232.94,232.955,48499999.0
2006-12-26 08:04:00,232.957,232.996,232.922,232.924,35100000.0
2006-12-26 08:05:00,232.952,233.0,232.952,233.0,46600000.0
2006-12-26 08:06:00,233.033,233.033,232.962,232.981,37600000.0
2006-12-26 08:07:00,232.967,232.998,232.96,232.992,48700000.0
2006-12-26 08:08:00,233.0,233.0,232.949,232.949,58100001.0
2006-12-26 08:09:00,232.943,232.99,232.931,232.936,82800001.0
2006-12-26 08:10:00,232.918,232.981,232.91,232.981,46099999.0
2006-12-26 08:11:00,232.99,232.993,232.922,232.933,21100000.0
2006-12-26 08:12:00,232.965,232.969,232.905,232.922,58699999.0
2006-12-26 08:13:00,232.929,232.955,232.929,232.948,28200000.0
2006-12-26 08:14:00,232.954,232.965,232.93,232.943,58500000.0
2006-12-26 08:15:00,232.945,232.96,232.928,232.935,55799999.0
2006-12-26 08:16:00,232.938,232.965,232.922,232.956,34400000.0
2006-12-26 08:17:00,232.953,232.953,232.883,232.922,57199999.0
2006-12-26 08:18:00,232.913,232.923,232.882,232.904,56200000.0
2006-12-26 08:19:00,232.897,232.944,232.874,232.937,43000000.0
2006-12-26 08:20:00,232.917,232.926,232.896,232.914,63799999.0
2006-12-26 08:21:00,232.928,232.938,232.902,232.938,33500000.0
2006-12-26 08:22:00,232.924,232.937,232.907,232.923,43800000.0
2006-12-26 08:23:00,232.91,232.917,232.863,232.913,32400000.0
2006-12-26 08:24:00,232.902,232.93,232.879,232.922,24600000.0
2006-12-26 08:25:00,232.912,232.929,232.874,232.899,57900000.0
2006-12-26 08:26:00,232.928,232.961,232.879,232.907,61800000.0
2006-12-26 08:27:00,232.935,232.938,232.855,232.884,53100001.0
2006-12-26 08:28:00,232.917,232.934,232.881,232.898,65800001.0
2006-12-26 08:29:00,232.91,232.924,232.849,232.874,94099999.0
2006-12-26 08:30:00,232.884,232.91,232.867,232.909,36200000.0
2006-12-26 08:31:00,232.897,232.91,232.884,232.898,65700000.0
2006-12-26 08:32:00,232.895,232.897,232.834,232.873,39100000.0
2006-12-26 08:33:00,232.911,232.934,232.868,232.901,51200000.0
2006-12-26 08:34:00,232.909,232.915,232.88,232.903,55200000.0
2006-12-26 08:35:00,232.911,232.917,232.842,232.851,27600000.0
2006-12-26 08:36:00,232.89,232.913,232.874,232.913,51500000.0
2006-12-26 08:37:00,232.917,232.917,232.862,232.892,95900000.0
2006-12-26 08:38:00,232.882,232.908,232.867,232.867,41200000.0
2006-12-26 08:39:00,232.86,232.906,232.844,232.89,51800000.0
2006-12-26 08:40:00,232.884,232.929,232.878,232.907,57300000.0
2006-12-26 08:41:00,232.902,232.915,232.879,232.903,34400000.0
2006-12-26 08:42:00,232.916,232.916,232.847,232.887,42800000.0
2006-12-26 08:43:00,232.885,232.895,232.877,232.877,27600000.0
2006-12-26 08:44:00,232.877,232.927,232.877,232.92,67100000.0
2006-12-26 08:45:00,232.889,232.978,232.878,232.96,60300001.0
2006-12-26 08:46:00,232.929,232.957,232.909,232.932,28400000.0
2006-12-26 08:47:00,232.946,232.968,232.901,232.907,48800000.0
2006-12-26 08:48:00,232.93,232.945,232.903,232.91,52200000.0
2006-12-26 08:49:00,232.906,232.945,232.892,232.923,41600000.0
2006-12-26 08:50:00,232.94,232.955,232.876,232.889,40100000.0
2006-12-26 08:51:00,232.934,232.934,232.867,232.898,28600000.0
2006-12-26 08:52:00,232.861,232.928,232.861,232.928,67800000.0
2006-12-26 08:53:00,232.871,232.9,232.848,232.861,36500000.0
2006-12-26 08:54:00,232.904,232.914,232.821,232.821,24500000.0
2006-12-26 08:55:00,232.891,232.912,232.876,232.901,35600000.0
2006-12-26 08:56:00,232.884,232.897,232.815,232.826,39600000.0
2006-12-26 08:57:00,232.831,232.888,232.831,232.878,70400000.0
2006-12-26 08:58:00,232.87,232.903,232.844,232.844,68700001.0
2006-12-26 08:59:00,232.84,232.871,232.824,232.859,36100000.0
2006-12-26 09:00:00,232.813,232.922,232.813,232.922,63600000.0
2006-12-26 09:01:00,232.896,232.91,232.87,232.87,72900000.0
2006-12-26 09:02:00,232.892,232.921,232.851,232.855,30000000.0
2006-12-26 09:03:00,232.892,232.904,232.84,232.847,101099998.0
2006-12-26 09:04:00,232.812,232.918,232.812,232.888,33900000.0
2006-12-26 09:05:00,232.917,232.931,232.887,232.907,43899999.0
2006-12-26 09:06:00,232.916,232.921,232.898,232.913,53900000.0
2006-12-26 09:07:00,232.92,232.93,232.898,232.928,90600000.0
2006-12-26 09:08:00,232.895,232.945,232.891,232.927,46299999.0
2006-12-26 09:09:00,232.923,232.947,232.894,232.894,29300000.0
2006-12-26 09:10:00,232.908,232.982,232.895,232.977,17200000.0
2006-12-26 09:11:00,232.973,232.973,232.917,232.917,8000000.0
2006-12-26 09:12:00,232.925,232.943,232.896,232.927,36200000.0
2006-12-26 09:13:00,232.89,232.949,232.89,232.949,33100000.0
2006-12-26 09:14:00,232.951,232.951,232.898,232.911,24400000.0
2006-12-26 09:15:00,232.918,232.927,232.898,232.898,17000000.0
2006-12-26 09:16:00,232.916,232.942,232.887,232.936,49700000.0
2006-12-26 09:17:00,232.894,232.916,232.874,232.916,92399999.0
2006-12-26 09:18:00,232.885,232.917,232.852,232.868,70000000.0
2006-12-26 09:19:00,232.855,232.884,232.851,232.883,43300000.0
2006-12-26 09:20:00,232.881,232.904,232.864,232.897,55899999.0
2006-12-26 09:21:00,232.872,232.91,232.857,232.9,56300000.0
2006-12-26 09:22:00,232.89,232.92,232.878,232.896,74999999.0
2006-12-26 09:23:00,232.89,232.89,232.843,232.845,22400000.0
2006-12-26 09:24:00,232.907,232.907,232.857,232.902,65599999.0
2006-12-26 09:25:00,232.917,232.925,232.882,232.895,55900001.0
2006-12-26 09:26:00,232.927,232.933,232.867,232.919,48200000.0
2006-12-26 09:27:00,232.873,232.952,232.862,232.95,37900000.0
2006-12-26 09:28:00,232.919,232.93,232.888,232.93,45900000.0
2006-12-26 09:29:00,232.894,232.917,232.883,232.885,105599997.0
2006-12-26 09:30:00,232.903,232.921,232.892,232.921,45700000.0
2006-12-26 09:31:00,232.895,232.906,232.868,232.89,51800000.0
2006-12-26 09:32:00,232.848,232.9,232.846,232.86,26000000.0
2006-12-26 09:33:00,232.868,232.928,232.844,232.921,23200000.0
2006-12-26 09:34:00,232.88,232.932,232.865,232.91,32100000.0
2006-12-26 09:35:00,232.838,232.921,232.838,232.91,43200000.0
2006-12-26 09:36:00,232.885,232.916,232.873,232.877,61500000.0
2006-12-26 09:37:00,232.888,232.919,232.841,232.844,48900000.0
2006-12-26 09:38:00,232.842,232.884,232.842,232.873,56399999.0
2006-12-26 09:39:00,232.875,232.922,232.858,232.911,94500001.0
2006-12-26 09:40:00,232.88,232.889,232.841,232.861,33800000.0
2006-12-26 09:41:00,232.868,232.907,232.86,232.905,67200001.0
2006-12-26 09:42:00,232.858,232.891,232.858,232.881,62400000.0
2006-12-26 09:43:00,232.863,232.898,232.839,232.854,60100001.0
2006-12-26 09:44:00,232.829,232.901,232.824,232.882,37600000.0
2006-12-26 09:45:00,232.902,232.907,232.815,232.849,41300000.0
2006-12-26 09:46:00,232.823,232.886,232.806,232.836,47999999.0
2006-12-26 09:47:00,232.853,232.871,232.811,232.813,73800000.0
2006-12-26 09:48:00,232.813,232.874,232.807,232.849,38200000.0
2006-12-26 09:49:00,232.818,232.884,232.818,232.856,44600000.0
2006-12-26 09:50:00,232.837,232.898,232.817,232.857,67800001.0
2006-12-26 09:51:00,232.846,232.89,232.812,232.89,41000000.0
2006-12-26 09:52:00,232.842,232.864,232.822,232.864,41100000.0
2006-12-26 09:53:00,232.896,232.899,232.823,232.823,56000000.0
2006-12-26 09:54:00,232.803,232.86,232.802,232.819,53100000.0
2006-12-26 09:55:00,232.831,232.853,232.774,232.784,22400000.0
2006-12-26 09:56:00,232.779,232.834,232.779,232.824,49899999.0
2006-12-26 09:57:00,232.835,232.835,232.784,232.803,48000000.0
2006-12-26 09:58:00,232.846,232.853,232.813,232.834,42200001.0
2006-12-26 09:59:00,232.838,232.876,232.829,232.859,68699999.0
2006-12-26 10:00:00,232.885,232.887,232.828,232.837,65400000.0
2006-12-26 10:01:00,232.763,232.852,232.694,232.817,69100001.0
2006-12-26 10:02:00,232.884,232.905,232.848,232.892,62000001.0
2006-12-26 10:03:00,232.836,232.853,232.818,232.818,58300000.0
2006-12-26 10:04:00,232.824,232.875,232.824,232.875,44600000.0
2006-12-26 10:05:00,232.901,232.907,232.863,232.888,29200000.0
2006-12-26 10:06:00,232.907,232.907,232.874,232.887,24900000.0
2006-12-26 10:07:00,232.886,232.907,232.871,232.875,50000000.0
2006-12-26 10:08:00,232.872,232.887,232.849,232.865,55000000.0
2006-12-26 10:09:00,232.884,232.951,232.884,232.915,31600000.0
2006-12-26 10:10:00,232.916,232.927,232.902,232.927,57400000.0
2006-12-26 10:11:00,232.924,232.952,232.924,232.942,59500000.0
2006-12-26 10:12:00,232.957,232.957,232.892,232.9,42900000.0
2006-12-26 10:13:00,232.916,232.929,232.897,232.926,72900001.0
2006-12-26 10:14:00,232.926,232.935,232.91,232.935,24800000.0
2006-12-26 10:15:00,232.96,232.96,232.902,232.935,56800000.0
2006-12-26 10:16:00,232.918,232.96,232.912,232.937,62500000.0
2006-12-26 10:17:00,232.959,232.97,232.934,232.95,47600000.0
2006-12-26 10:18:00,232.906,232.927,232.895,232.919,47400000.0
2006-12-26 10:19:00,232.946,232.955,232.916,232.927,55000001.0
2006-12-26 10:20:00,232.935,232.981,232.917,232.931,52600000.0
2006-12-26 10:21:00,232.958,232.965,232.917,232.921,71400000.0
2006-12-26 10:22:00,232.933,232.951,232.906,232.937,31800000.0
2006-12-26 10:23:00,232.932,232.942,232.93,232.934,54700001.0
2006-12-26 10:24:00,232.919,232.92,232.903,232.915,15100000.0
2006-12-26 10:25:00,232.896,232.917,232.88,232.917,82100000.0
2006-12-26 10:26:00,232.913,232.913,232.868,232.87,11700000.0
2006-12-26 10:27:00,232.863,232.863,232.806,232.847,102299999.0
2006-12-26 10:28:00,232.833,232.844,232.818,232.831,45500000.0
2006-12-26 10:29:00,232.826,232.839,232.823,232.835,46000000.0
2006-12-26 10:30:00,232.804,232.846,232.787,232.846,49700000.0
2006-12-26 10:31:00,232.855,232.858,232.817,232.831,29400000.0
2006-12-26 10:32:00,232.835,232.861,232.834,232.834,48700000.0
2006-12-26 10:33:00,232.825,232.844,232.8,232.831,55900000.0
2006-12-26 10:34:00,232.845,232.845,232.824,232.836,10100000.0
2006-12-26 10:35:00,232.851,232.851,232.831,232.849,47500000.0
2006-12-26 10:36:00,232.859,232.887,232.85,232.872,47400000.0
2006-12-26 10:37:00,232.849,232.867,232.814,232.861,38000000.0
2006-12-26 10:38:00,232.874,232.874,232.832,232.854,58800000.0
2006-12-26 10:39:00,232.845,232.881,232.841,232.873,55700000.0
2006-12-26 10:40:00,232.881,232.892,232.827,232.827,47200000.0
2006-12-26 10:41:00,232.883,232.917,232.874,232.917,53400000.0
2006-12-26 10:42:00,232.886,232.886,232.863,232.876,59900000.0
2006-12-26 10:43:00,232.884,232.909,232.868,232.909,85900000.0
2006-12-26 10:44:00,232.922,232.926,232.855,232.855,106800000.0
2006-12-26 10:45:00,232.871,232.935,232.871,232.935,63799999.0
2006-12-26 10:46:00,232.929,232.955,232.89,232.904,15800000.0
2006-12-26 10:47:00,232.954,232.97,232.946,232.946,80700000.0
2006-12-26 10:48:00,232.93,232.967,232.924,232.94,71000000.0
2006-12-26 10:49:00,232.955,232.955,232.902,232.94,36500000.0
2006-12-26 10:50:00,232.944,232.981,232.931,232.981,37500000.0
2006-12-26 10:51:00,232.945,232.966,232.922,232.948,51200000.0
2006-12-26 10:52:00,232.952,232.956,232.925,232.925,16800000.0
2006-12-26 10:53:00,232.905,232.94,232.901,232.928,32800000.0
2006-12-26 10:54:00,232.897,232.914,232.877,232.912,63500000.0
2006-12-26 10:55:00,232.923,232.925,232.891,232.904,31100000.0
2006-12-26 10:56:00,232.897,232.943,232.897,232.908,31500000.0
2006-12-26 10:57:00,232.895,232.919,232.875,232.897,73800001.0
2006-12-26 10:58:00,232.88,232.915,232.875,232.915,36699999.0
2006-12-26 10:59:00,232.912,232.916,232.85,232.907,77100000.0
2006-12-26 11:00:00,232.91,232.91,232.859,232.859,32300000.0
2006-12-26 11:01:00,232.891,232.904,232.863,232.897,89600000.0
2006-12-26 11:02:00,232.915,232.971,232.891,232.971,61700000.0
2006-12-26 11:03:00,232.934,232.983,232.917,232.979,31500000.0
2006-12-26 11:04:00,232.977,232.977,232.929,232.965,65300000.0
2006-12-26 11:05:00,232.958,232.988,232.955,232.98,35200000.0
2006-12-26 11:06:00,233.018,233.018,232.938,232.95,72899999.0
2006-12-26 11:07:00,232.939,232.978,232.939,232.957,38700000.0
2006-12-26 11:08:00,232.964,232.973,232.927,232.973,56200000.0
2006-12-26 11:09:00,232.984,232.997,232.941,232.942,57299999.0
2006-12-26 11:10:00,232.921,232.944,232.907,232.933,28400001.0
2006-12-26 11:11:00,232.924,232.967,232.918,232.952,37900000.0
2006-12-26 11:12:00,232.938,232.963,232.914,232.963,34800000.0
2006-12-26 11:13:00,232.886,232.953,232.877,232.921,34600000.0
2006-12-26 11:14:00,232.909,232.909,232.855,232.855,21900000.0
2006-12-26 11:15:00,232.913,232.935,232.898,232.913,54700000.0
2006-12-26 11:16:00,232.9,232.945,232.891,232.94,47900000.0
2006-12-26 11:17:00,232.93,232.946,232.905,232.906,64700000.0
2006-12-26 11:18:00,232.932,232.958,232.928,232.935,66500000.0
2006-12-26 11:19:00,232.921,232.933,232.921,232.927,45000001.0
2006-12-26 11:20:00,232.936,232.95,232.877,232.877,40800000.0
2006-12-26 11:21:00,232.91,232.949,232.904,232.91,109799999.0
2006-12-26 11:22:00,232.926,232.968,232.926,232.968,66300000.0
2006-12-26 11:23:00,232.97,232.986,232.949,232.949,43000000.0
2006-12-26 11:24:00,232.98,232.991,232.957,232.965,24700000.0
2006-12-26 11:25:00,232.938,233.004,232.938,232.996,57399999.0
2006-12-26 11:26:00,232.953,232.96,232.927,232.944,55000000.0
2006-12-26 11:27:00,232.976,232.976,232.956,232.975,37100000.0
2006-12-26 11:28:00,232.989,232.994,232.957,232.957,44500000.0
2006-12-26 11:29:00,233.001,233.001,232.96,232.971,67700000.0
2006-12-26 11:30:00,232.951,232.977,232.944,232.965,73100000.0
2006-12-26 11:31:00,232.96,232.96,232.917,232.943,61700001.0
2006-12-26 11:32:00,232.909,232.936,232.879,232.921,45300000.0
2006-12-26 11:33:00,232.895,232.914,232.856,232.88,46800001.0
2006-12-26 11:34:00,232.901,232.914,232.852,232.852,38300000.0
2006-12-26 11:35:00,232.875,232.884,232.835,232.84,36600000.0
2006-12-26 11:36:00,232.85,232.895,232.832,232.832,51800000.0
2006-12-26 11:37:00,232.827,232.845,232.818,232.843,25800000.0
2006-12-26 11:38:00,232.805,232.806,232.732,232.806,69299999.0
2006-12-26 11:39:00,232.834,232.836,232.745,232.784,62700000.0
2006-12-26 11:40:00,232.799,232.883,232.799,232.85,71400001.0
2006-12-26 11:41:00,232.829,232.904,232.814,232.876,41700000.0
2006-12-26 11:42:00,232.847,232.928,232.847,232.877,37700000.0
2006-12-26 11:43:00,232.932,232.949,232.88,232.921,69000000.0
2006-12-26 11:44:00,232.862,232.912,232.862,232.905,41400000.0
2006-12-26 11:45:00,232.894,232.911,232.894,232.91,58100000.0
2006-12-26 11:46:00,232.903,232.941,232.886,232.933,61500000.0
2006-12-26 11:47:00,232.902,232.912,232.862,232.887,37400000.0
2006-12-26 11:48:00,232.869,232.896,232.867,232.896,46300001.0
2006-12-26 11:49:00,232.874,232.891,232.828,232.891,50300000.0
2006-12-26 11:50:00,232.907,232.907,232.885,232.885,35500000.0
2006-12-26 11:51:00,232.91,232.91,232.885,232.885,65700001.0
2006-12-26 11:52:00,232.884,232.897,232.868,232.896,21700000.0
2006-12-26 11:53:00,232.925,232.925,232.875,232.878,87200000.0
2006-12-26 11:54:00,232.912,232.939,232.885,232.892,113500000.0
2006-12-26 11:55:00,232.91,232.914,232.86,232.89,41100000.0
2006-12-26 11:56:00,232.877,232.911,232.873,232.905,30500000.0
2006-12-26 11:57:00,232.833,232.919,232.833,232.918,55400000.0
2006-12-26 11:58:00,232.916,232.928,232.871,232.871,52300000.0
2006-12-26 11:59:00,232.899,232.899,232.865,232.881,68200000.0
2006-12-26 12:00:00,232.884,232.911,232.87,232.911,65900000.0
2006-12-26 12:01:00,232.895,232.959,232.887,232.901,48000000.0
2006-12-26 12:02:00,232.886,232.896,232.86,232.884,56600000.0
2006-12-26 12:03:00,232.88,232.897,232.846,232.883,48500000.0
2006-12-26 12:04:00,232.871,232.879,232.854,232.879,51900000.0
2006-12-26 12:05:00,232.904,232.904,232.87,232.886,54700000.0
2006-12-26 12:06:00,232.907,232.915,232.887,232.891,49200000.0
2006-12-26 12:07:00,232.9,232.912,232.866,232.874,107900000.0
2006-12-26 12:08:00,232.849,232.879,232.84,232.874,36300000.0
2006-12-26 12:09:00,232.825,232.855,232.823,232.855,80000000.0
2006-12-26 12:10:00,232.878,232.878,232.847,232.865,62999998.0
2006-12-26 12:11:00,232.869,232.894,232.856,232.883,56500000.0
2006-12-26 12:12:00,232.86,232.885,232.828,232.882,54200000.0
2006-12-26 12:13:00,232.864,232.894,232.856,232.866,64600000.0
2006-12-26 12:14:00,232.896,232.913,232.872,232.872,53800000.0
2006-12-26 12:15:00,232.883,232.902,232.869,232.883,42900000.0
2006-12-26 12:16:00,232.873,232.875,232.848,232.86,84100001.0
2006-12-26 12:17:00,232.864,232.892,232.859,232.892,69500000.0
2006-12-26 12:18:00,232.917,232.927,232.871,232.917,61300000.0
2006-12-26 12:19:00,232.896,232.955,232.895,232.946,54600001.0
2006-12-26 12:20:00,232.917,232.938,232.891,232.938,57500000.0
2006-12-26 12:21:00,232.946,232.951,232.905,232.927,73599999.0
2006-12-26 12:22:00,232.923,232.928,232.894,232.928,74400000.0
2006-12-26 12:23:00,232.918,232.931,232.894,232.928,47300000.0
2006-12-26 12:24:00,232.88,232.916,232.88,232.892,42200000.0
2006-12-26 12:25:00,232.898,232.915,232.895,232.914,66300000.0
2006-12-26 12:26:00,232.895,232.942,232.881,232.942,29500000.0
2006-12-26 12:27:00,232.943,232.949,232.897,232.933,145399999.0
2006-12-26 12:28:00,232.967,232.967,232.917,232.942,48800000.0
2006-12-26 12:29:00,232.948,232.948,232.919,232.94,60500000.0
2006-12-26 12:30:00,232.924,232.942,232.913,232.942,49400000.0
2006-12-26 12:31:00,232.91,232.92,232.891,232.891,63999999.0
2006-12-26 12:32:00,232.928,232.935,232.905,232.905,43300000.0
2006-12-26 12:33:00,232.98,232.98,232.906,232.945,46700000.0
2006-12-26 12:34:00,232.945,232.945,232.901,232.907,18000000.0
2006-12-26 12:35:00,232.918,232.935,232.885,232.924,58299999.0
2006-12-26 12:36:00,232.904,232.923,232.897,232.916,48300000.0
2006-12-26 12:37:00,232.922,232.924,232.891,232.914,57000000.0
2006-12-26 12:38:00,232.924,232.927,232.88,232.904,52200000.0
2006-12-26 12:39:00,232.903,232.919,232.891,232.919,44700000.0
2006-12-26 12:40:00,232.937,232.954,232.906,232.94,27600000.0
2006-12-26 12:41:00,232.94,232.96,232.896,232.896,78000001.0
2006-12-26 12:42:00,232.923,232.969,232.898,232.932,57500000.0
2006-12-26 12:43:00,232.942,232.949,232.919,232.919,20900000.0
2006-12-26 12:44:00,232.915,232.955,232.915,232.927,60100000.0
2006-12-26 12:45:00,232.905,232.955,232.904,232.927,38200000.0
2006-12-26 12:46:00,232.943,232.946,232.911,232.911,49900000.0
2006-12-26 12:47:00,232.924,232.93,232.909,232.925,53200000.0
2006-12-26 12:48:00,232.942,232.965,232.898,232.946,35100000.0
2006-12-26 12:49:00,232.906,232.922,232.894,232.898,88799998.0
2006-12-26 12:50:00,232.924,232.924,232.886,232.913,53000000.0
2006-12-26 12:51:00,232.961,232.961,232.906,232.906,38700000.0
2006-12-26 12:52:00,232.908,232.933,232.892,232.921,40300000.0
2006-12-26 12:53:00,232.926,232.94,232.88,232.88,42400000.0
2006-12-26 12:54:00,232.965,232.973,232.924,232.927,42700000.0
2006-12-26 12:55:00,232.885,232.916,232.876,232.914,41900000.0
2006-12-26 12:56:00,232.917,232.94,232.902,232.938,71100000.0
2006-12-26 12:57:00,232.932,232.934,232.905,232.934,57899999.0
2006-12-26 12:58:00,232.948,232.994,232.931,232.98,62500000.0
2006-12-26 12:59:00,232.943,232.943,232.925,232.938,56699999.0
2006-12-26 13:00:00,232.928,232.967,232.928,232.95,71900000.0
2006-12-26 13:01:00,232.94,232.953,232.91,232.91,89900000.0
2006-12-26 13:02:00,232.9,232.904,232.893,232.904,65600000.0
2006-12-26 13:03:00,232.921,232.933,232.884,232.93,90300000.0
2006-12-26 13:04:00,232.908,232.929,232.885,232.885,63200001.0
2006-12-26 13:05:00,232.936,232.936,232.906,232.92,68500000.0
2006-12-26 13:06:00,232.919,232.928,232.881,232.916,78100000.0
2006-12-26 13:07:00,232.959,232.959,232.892,232.94,43500000.0
2006-12-26 13:08:00,232.911,232.93,232.904,232.922,76500000.0
2006-12-26 13:09:00,232.909,232.909,232.858,232.875,46700000.0
2006-12-26 13:10:00,232.92,232.942,232.845,232.845,20400000.0
2006-12-26 13:11:00,232.863,232.951,232.863,232.927,30900000.0
2006-12-26 13:12:00,232.914,232.92,232.897,232.897,54400000.0
2006-12-26 13:13:00,232.94,232.94,232.883,232.899,45000000.0
2006-12-26 13:14:00,232.915,232.961,232.872,232.872,70500000.0
2006-12-26 13:15:00,232.832,232.847,232.795,232.847,61800000.0
2006-12-26 13:16:00,232.84,232.84,232.8,232.8,56700000.0
2006-12-26 13:17:00,232.801,232.833,232.791,232.81,56100000.0
2006-12-26 13:18:00,232.836,232.839,232.805,232.832,70600002.0
2006-12-26 13:19:00,232.841,232.85,232.773,232.773,39700000.0
2006-12-26 13:20:00,232.813,232.813,232.781,232.781,101699999.0
2006-12-26 13:21:00,232.808,232.832,232.794,232.818,27400000.0
2006-12-26 13:22:00,232.81,232.832,232.77,232.823,45100000.0
2006-12-26 13:23:00,232.759,232.78,232.711,232.711,81900001.0
2006-12-26 13:24:00,232.703,232.806,232.697,232.806,21300000.0
2006-12-26 13:25:00,232.742,232.822,232.742,232.8,42900000.0
2006-12-26 13:26:00,232.798,232.832,232.759,232.82,65400000.0
2006-12-26 13:27:00,232.764,232.8,232.743,232.787,30100000.0
2006-12-26 13:28:00,232.753,232.798,232.753,232.78,54500001.0
2006-12-26 13:29:00,232.8,232.8,232.766,232.789,26000000.0
2006-12-26 13:30:00,232.776,232.815,232.768,232.769,70500000.0
2006-12-26 13:31:00,232.785,232.805,232.778,232.797,49400000.0
2006-12-26 13:32:00,232.763,232.787,232.763,232.787,43800000.0
2006-12-26 13:33:00,232.786,232.8,232.77,232.796,41800000.0
2006-12-26 13:34:00,232.75,232.827,232.75,232.827,26700000.0
2006-12-26 13:35:00,232.787,232.793,232.768,232.785,62600000.0
2006-12-26 13:36:00,232.806,232.821,232.789,232.795,38000000.0
2006-12-26 13:37:00,232.805,232.825,232.787,232.806,46200000.0
2006-12-26 13:38:00,232.777,232.781,232.75,232.773,48999999.0
2006-12-26 13:39:00,232.816,232.825,232.782,232.784,64600000.0
2006-12-26 13:40:00,232.763,232.838,232.763,232.782,81000000.0
2006-12-26 13:41:00,232.769,232.808,232.764,232.785,80199998.0
2006-12-26 13:42:00,232.766,232.79,232.752,232.784,41800000.0
2006-12-26 13:43:00,232.776,232.792,232.756,232.789,50700000.0
2006-12-26 13:44:00,232.807,232.851,232.8,232.849,58200000.0
2006-12-26 13:45:00,232.811,232.827,232.794,232.795,21600000.0
2006-12-26 13:46:00,232.816,232.849,232.816,232.849,29000000.0
2006-12-26 13:47:00,232.841,232.871,232.838,232.838,24700000.0
2006-12-26 13:48:00,232.862,232.877,232.829,232.857,66699999.0
2006-12-26 13:49:00,232.826,232.869,232.819,232.869,41200000.0
2006-12-26 13:50:00,232.853,232.853,232.842,232.85,31400000.0
2006-12-26 13:51:00,232.853,232.9,232.84,232.877,29700000.0
2006-12-26 13:52:00,232.864,232.904,232.854,232.902,86100000.0
2006-12-26 13:53:00,232.86,232.89,232.857,232.883,52500000.0
2006-12-26 13:54:00,232.877,232.886,232.874,232.884,38000000.0
2006-12-26 13:55:00,232.856,232.865,232.839,232.859,26300000.0
2006-12-26 13:56:00,232.871,232.871,232.843,232.845,37200000.0
2006-12-26 13:57:00,232.867,232.904,232.867,232.873,93500000.0
2006-12-26 13:58:00,232.874,232.881,232.854,232.862,56000001.0
2006-12-26 13:59:00,232.892,232.903,232.845,232.848,60000000.0
2006-12-26 14:00:00,232.834,232.889,232.834,232.849,53200000.0
2006-12-26 14:01:00,232.86,232.873,232.85,232.87,70100001.0
2006-12-26 14:02:00,232.882,232.904,232.855,232.858,57500001.0
2006-12-26 14:03:00,232.835,232.88,232.835,232.88,31800000.0
2006-12-26 14:04:00,232.825,232.84,232.82,232.835,66800000.0
2006-12-26 14:05:00,232.853,232.853,232.839,232.85,17700000.0
2006-12-26 14:06:00,232.874,232.893,232.839,232.867,30600000.0
2006-12-26 14:07:00,232.879,232.879,232.844,232.849,68100000.0
2006-12-26 14:08:00,232.833,232.857,232.824,232.857,41599999.0
2006-12-26 14:09:00,232.833,232.851,232.827,232.85,11600000.0
2006-12-26 14:10:00,232.877,232.887,232.837,232.849,23600000.0
2006-12-26 14:11:00,232.852,232.896,232.852,232.858,68000001.0
2006-12-26 14:12:00,232.842,232.846,232.82,232.824,38200000.0
2006-12-26 14:13:00,232.803,232.84,232.792,232.837,36200000.0
2006-12-26 14:14:00,232.867,232.876,232.831,232.867,40200000.0
2006-12-26 14:15:00,232.89,232.909,232.864,232.88,65700000.0
2006-12-26 14:16:00,232.888,232.888,232.85,232.866,33700000.0
2006-12-26 14:17:00,232.851,232.873,232.851,232.87,57400001.0
2006-12-26 14:18:00,232.836,232.859,232.835,232.859,46800000.0
2006-12-26 14:19:00,232.887,232.902,232.831,232.835,34000000.0
2006-12-26 14:20:00,232.83,232.876,232.83,232.844,44000000.0
2006-12-26 14:21:00,232.841,232.863,232.841,232.858,35200000.0
2006-12-26 14:22:00,232.841,232.907,232.838,232.863,84700000.0
2006-12-26 14:23:00,232.838,232.845,232.82,232.844,68000001.0
2006-12-26 14:24:00,232.834,232.86,232.82,232.821,54400000.0
2006-12-26 14:25:00,232.841,232.841,232.796,232.805,37900000.0
2006-12-26 14:26:00,232.811,232.822,232.794,232.808,49100000.0
2006-12-26 14:27:00,232.817,232.876,232.817,232.876,65500001.0
2006-12-26 14:28:00,232.884,232.89,232.871,232.882,58800000.0
2006-12-26 14:29:00,232.889,232.91,232.822,232.836,46000000.0
2006-12-26 14:30:00,232.81,232.829,232.803,232.829,75400000.0
2006-12-26 14:31:00,232.845,232.862,232.807,232.842,39100000.0
2006-12-26 14:32:00,232.857,232.857,232.809,232.827,62400000.0
2006-12-26 14:33:00,232.847,232.855,232.762,232.762,65399999.0
2006-12-26 14:34:00,232.788,232.813,232.754,232.754,51000000.0
2006-12-26 14:35:00,232.823,232.823,232.759,232.791,47500000.0
2006-12-26 14:36:00,232.822,232.822,232.746,232.792,44000000.0
2006-12-26 14:37:00,232.817,232.864,232.814,232.835,36299999.0
2006-12-26 14:38:00,232.793,232.793,232.756,232.759,47000000.0
2006-12-26 14:39:00,232.759,232.808,232.751,232.799,70500001.0
2006-12-26 14:40:00,232.715,232.789,232.715,232.766,27200000.0
2006-12-26 14:41:00,232.802,232.802,232.696,232.713,43200000.0
2006-12-26 14:42:00,232.718,232.756,232.703,232.738,42400000.0
2006-12-26 14:43:00,232.743,232.758,232.738,232.749,44100000.0
2006-12-26 14:44:00,232.766,232.787,232.716,232.779,43800000.0
2006-12-26 14:45:00,232.732,232.756,232.699,232.749,67000002.0
2006-12-26 14:46:00,232.72,232.782,232.702,232.773,41600000.0
2006-12-26 14:47:00,232.791,232.797,232.761,232.765,49900000.0
2006-12-26 14:48:00,232.749,232.77,232.727,232.77,89599999.0
2006-12-26 14:49:00,232.755,232.755,232.729,232.737,48599999.0
2006-12-26 14:50:00,232.738,232.762,232.697,232.747,52100000.0
2006-12-26 14:51:00,232.741,232.756,232.739,232.744,85999999.0
2006-12-26 14:52:00,232.738,232.777,232.714,232.756,29000000.0
2006-12-26 14:53:00,232.76,232.774,232.759,232.763,70600000.0
2006-12-26 14:54:00,232.761,232.784,232.745,232.774,67500001.0
2006-12-26 14:55:00,232.781,232.808,232.737,232.737,48300000.0
2006-12-26 14:56:00,232.741,232.742,232.697,232.715,53500000.0
2006-12-26 14:57:00,232.729,232.798,232.724,232.783,40100000.0
2006-12-26 14:58:00,232.741,232.794,232.73,232.771,57800000.0
2006-12-26 14:59:00,232.748,232.798,232.735,232.765,88400000.0
2006-12-26 15:00:00,232.77,232.77,232.75,232.755,32300000.0
2006-12-26 15:01:00,232.758,232.776,232.74,232.742,75300000.0
2006-12-26 15:02:00,232.734,232.765,232.73,232.765,48900001.0
2006-12-26 15:03:00,232.768,232.793,232.768,232.778,48600001.0
2006-12-26 15:04:00,232.765,232.783,232.762,232.781,47800000.0
2006-12-26 15:05:00,232.769,232.782,232.764,232.764,31500000.0
2006-12-26 15:06:00,232.74,232.766,232.728,232.754,35300000.0
2006-12-26 15:07:00,232.709,232.803,232.696,232.792,98800001.0
2006-12-26 15:08:00,232.79,232.836,232.766,232.836,54600000.0
2006-12-26 15:09:00,232.766,232.805,232.759,232.79,32900000.0
2006-12-26 15:10:00,232.769,232.793,232.765,232.787,51400001.0
2006-12-26 15:11:00,232.773,232.831,232.772,232.819,49600001.0
2006-12-26 15:12:00,232.785,232.796,232.769,232.789,54200001.0
2006-12-26 15:13:00,232.774,232.8,232.765,232.78,64100000.0
2006-12-26 15:14:00,232.779,232.779,232.748,232.77,68100000.0
2006-12-26 15:15:00,232.774,232.782,232.747,232.756,60700000.0
2006-12-26 15:16:00,232.807,232.811,232.777,232.811,50600000.0
2006-12-26 15:17:00,232.842,232.846,232.778,232.813,26400000.0
2006-12-26 15:18:00,232.788,232.86,232.788,232.854,63200000.0
2006-12-26 15:19:00,232.846,232.846,232.795,232.819,55100000.0
2006-12-26 15:20:00,232.836,232.905,232.836,232.905,59699999.0
2006-12-26 15:21:00,232.907,232.913,232.875,232.883,43600000.0
2006-12-26 15:22:00,232.912,232.921,232.872,232.882,30199999.0
2006-12-26 15:23:00,232.879,232.895,232.879,232.895,58400000.0
2006-12-26 15:24:00,232.895,232.931,232.882,232.918,53200000.0
2006-12-26 15:25:00,232.925,232.925,232.883,232.906,43100000.0
2006-12-26 15:26:00,232.844,232.87,232.809,232.832,70300000.0
2006-12-26 15:27:00,232.881,232.913,232.847,232.847,54800000.0
2006-12-26 15:28:00,232.832,232.832,232.743,232.743,42600000.0
2006-12-26 15:29:00,232.734,232.778,232.721,232.721,77600000.0
2006-12-26 15:30:00,232.722,232.781,232.722,232.775,94200000.0
2006-12-26 15:31:00,232.775,232.807,232.742,232.742,95900001.0
2006-12-26 15:32:00,232.773,232.787,232.738,232.738,39700001.0
2006-12-26 15:33:00,232.709,232.736,232.684,232.714,25200000.0
2006-12-26 15:34:00,232.719,232.738,232.689,232.722,56500000.0
2006-12-26 15:35:00,232.737,232.743,232.684,232.684,39900000.0
2006-12-26 15:36:00,232.682,232.684,232.635,232.684,78100000.0
2006-12-26 15:37:00,232.687,232.701,232.684,232.697,70100000.0
2006-12-26 15:38:00,232.693,232.745,232.676,232.745,20200000.0
2006-12-26 15:39:00,232.701,232.727,232.682,232.694,51500000.0
2006-12-26 15:40:00,232.664,232.729,232.664,232.712,50400000.0
2006-12-26 15:41:00,232.724,232.724,232.647,232.664,50999999.0
2006-12-26 15:42:00,232.69,232.701,232.683,232.694,31900000.0
2006-12-26 15:43:00,232.669,232.702,232.647,232.7,47900000.0
2006-12-26 15:44:00,232.708,232.708,232.679,232.699,40199999.0
2006-12-26 15:45:00,232.677,232.698,232.665,232.677,41999999.0
2006-12-26 15:46:00,232.688,232.72,232.669,232.695,57700000.0
2006-12-26 15:47:00,232.689,232.701,232.645,232.645,64500000.0
2006-12-26 15:48:00,232.672,232.689,232.669,232.675,50000000.0
2006-12-26 15:49:00,232.639,232.687,232.615,232.649,33100000.0
2006-12-26 15:50:00,232.645,232.645,232.584,232.59,44700000.0
2006-12-26 15:51:00,232.606,232.606,232.574,232.59,81799999.0
2006-12-26 15:52:00,232.593,232.649,232.593,232.641,55100000.0
2006-12-26 15:53:00,232.665,232.665,232.633,232.65,81000001.0
2006-12-26 15:54:00,232.643,232.678,232.631,232.678,22500000.0
2006-12-26 15:55:00,232.634,232.657,232.634,232.65,57400001.0
2006-12-26 15:56:00,232.668,232.674,232.64,232.661,22200000.0
2006-12-26 15:57:00,232.652,232.674,232.62,232.637,64700000.0
2006-12-26 15:58:00,232.653,232.658,232.601,232.617,42600000.0
2006-12-26 15:59:00,232.629,232.633,232.603,232.612,85600000.0
2006-12-26 16:00:00,232.631,232.646,232.58,232.646,55799999.0
2006-12-26 16:01:00,232.626,232.645,232.608,232.608,46700000.0
2006-12-26 16:02:00,232.616,232.621,232.569,232.569,37400000.0
2006-12-26 16:03:00,232.608,232.609,232.594,232.594,27600000.0
2006-12-26 16:04:00,232.606,232.635,232.606,232.62,49500000.0
2006-12-26 16:05:00,232.643,232.658,232.625,232.639,49500000.0
2006-12-26 16:06:00,232.603,232.645,232.577,232.633,65299999.0
2006-12-26 16:07:00,232.625,232.645,232.621,232.632,38600000.0
2006-12-26 16:08:00,232.625,232.689,232.622,232.689,55000001.0
2006-12-26 16:09:00,232.687,232.694,232.638,232.643,47900000.0
2006-12-26 16:10:00,232.626,232.684,232.626,232.68,26600000.0
2006-12-26 16:11:00,232.669,232.694,232.658,232.694,39500000.0
2006-12-26 16:12:00,232.688,232.695,232.676,232.684,42000000.0
2006-12-26 16:13:00,232.668,232.717,232.668,232.717,30800000.0
2006-12-26 16:14:00,232.669,232.692,232.666,232.692,22900000.0
2006-12-26 16:15:00,232.726,232.731,232.7,232.729,31300000.0
2006-12-26 16:16:00,232.734,232.748,232.688,232.714,65199999.0
2006-12-26 16:17:00,232.724,232.757,232.724,232.752,60400001.0
2006-12-26 16:18:00,232.745,232.765,232.745,232.754,23000000.0
2006-12-26 16:19:00,232.777,232.778,232.698,232.724,64000000.0
2006-12-26 16:20:00,232.74,232.768,232.74,232.749,36800000.0
2006-12-26 16:21:00,232.763,232.774,232.736,232.755,78599999.0
2006-12-26 16:22:00,232.758,232.758,232.691,232.7,54500000.0
2006-12-26 16:23:00,232.733,232.74,232.658,232.726,81800000.0
2006-12-26 16:24:00,232.714,232.733,232.714,232.726,37800000.0
2006-12-26 16:25:00,232.723,232.735,232.712,232.733,56299999.0
2006-12-26 16:26:00,232.702,232.716,232.682,232.716,53999999.0
2006-12-26 16:27:00,232.681,232.71,232.664,232.708,35900000.0
2006-12-26 16:28:00,232.703,232.726,232.692,232.72,89600000.0
2006-12-26 16:29:00,232.712,232.719,232.698,232.706,48100000.0
2006-12-26 16:30:00,232.703,232.728,232.687,232.728,74999999.0
2006-12-26 16:31:00,232.719,232.735,232.703,232.718,49399999.0
2006-12-26 16:32:00,232.736,232.736,232.709,232.732,49600000.0
2006-12-26 16:33:00,232.743,232.755,232.715,232.749,28900000.0
2006-12-26 16:34:00,232.771,232.78,232.659,232.674,11800000.0
2006-12-26 16:35:00,232.664,232.681,232.661,232.673,41500000.0
2006-12-26 16:36:00,232.702,232.702,232.671,232.671,50500000.0
2006-12-26 16:37:00,232.688,232.721,232.676,232.682,62100000.0
2006-12-26 16:38:00,232.668,232.697,232.667,232.679,33200000.0
2006-12-26 16:39:00,232.68,232.698,232.673,232.675,41800000.0
2006-12-26 16:40:00,232.697,232.703,232.661,232.663,31100000.0
2006-12-26 16:41:00,232.66,232.692,232.66,232.682,87000000.0
2006-12-26 16:42:00,232.689,232.714,232.678,232.7,66500001.0
2006-12-26 16:43:00,232.661,232.713,232.661,232.709,27500000.0
2006-12-26 16:44:00,232.705,232.705,232.672,232.672,56799999.0
2006-12-26 16:45:00,232.669,232.683,232.645,232.667,112000002.0
2006-12-26 16:46:00,232.657,232.703,232.651,232.651,40900000.0
2006-12-26 16:47:00,232.641,232.654,232.622,232.654,49400000.0
2006-12-26 16:48:00,232.655,232.661,232.635,232.635,48600001.0
2006-12-26 16:49:00,232.664,232.689,232.642,232.646,25800000.0
2006-12-26 16:50:00,232.661,232.683,232.638,232.683,47500000.0
2006-12-26 16:51:00,232.665,232.672,232.647,232.667,81399999.0
2006-12-26 16:52:00,232.702,232.725,232.678,232.68,12300000.0
2006-12-26 16:53:00,232.655,232.705,232.655,232.691,61900000.0
2006-12-26 16:54:00,232.669,232.683,232.65,232.661,60900000.0
2006-12-26 16:55:00,232.699,232.702,232.645,232.674,70000000.0
2006-12-26 16:56:00,232.695,232.712,232.665,232.686,76799998.0
2006-12-26 16:57:00,232.683,232.717,232.665,232.68,74299999.0
2006-12-26 16:58:00,232.685,232.685,232.656,232.673,30600000.0
2006-12-26 16:59:00,232.706,232.706,232.656,232.698,56000000.0
2006-12-26 17:00:00,232.697,232.697,232.679,232.688,24700000.0
2006-12-26 17:01:00,232.682,232.7,232.652,232.686,35700000.0
2006-12-26 17:02:00,232.68,232.68,232.655,232.673,73500000.0
2006-12-26 17:03:00,232.676,232.696,232.643,232.696,66100000.0
2006-12-26 17:04:00,232.728,232.728,232.659,232.703,43600000.0
2006-12-26 17:05:00,232.747,232.755,232.66,232.679,38400000.0
2006-12-26 17:06:00,232.722,232.731,232.676,232.731,29900000.0
2006-12-26 17:07:00,232.758,232.792,232.747,232.792,46000000.0
2006-12-26 17:08:00,232.784,232.809,232.764,232.79,47199999.0
2006-12-26 17:09:00,232.732,232.757,232.732,232.757,8900000.0
2006-12-26 17:10:00,232.768,232.793,232.743,232.786,59800000.0
2006-12-26 17:11:00,232.772,232.781,232.708,232.754,32200000.0
2006-12-26 17:12:00,232.783,232.801,232.765,232.765,42500000.0
2006-12-26 17:13:00,232.783,232.82,232.774,232.777,59400000.0
2006-12-26 17:14:00,232.799,232.799,232.756,232.769,52600000.0
2006-12-26 17:15:00,232.76,232.82,232.732,232.767,84599999.0
2006-12-26 17:16:00,232.762,232.796,232.747,232.79,64499999.0
2006-12-26 17:17:00,232.78,232.851,232.78,232.834,58800000.0
2006-12-26 17:18:00,232.816,232.843,232.813,232.813,25600000.0
2006-12-26 17:19:00,232.811,232.858,232.785,232.807,44400000.0
2006-12-26 17:20:00,232.807,232.86,232.807,232.822,40000000.0
2006-12-26 17:21:00,232.832,232.845,232.805,232.828,60600000.0
2006-12-26 17:22:00,232.831,232.869,232.82,232.865,35600000.0
2006-12-26 17:23:00,232.834,232.872,232.83,232.866,41600000.0
2006-12-26 17:24:00,232.872,232.885,232.853,232.86,43600000.0
2006-12-26 17:25:00,232.866,232.887,232.835,232.883,29700000.0
2006-12-26 17:26:00,232.858,232.858,232.828,232.828,48400001.0
2006-12-26 17:27:00,232.83,232.851,232.818,232.832,30600000.0
2006-12-26 17:28:00,232.847,232.857,232.798,232.836,62800001.0
2006-12-26 17:29:00,232.799,232.823,232.788,232.788,76200000.0
2006-12-26 17:30:00,232.774,232.841,232.774,232.841,51800000.0
2006-12-26 17:31:00,232.828,232.868,232.828,232.868,91300000.0
2006-12-26 17:32:00,232.859,232.866,232.826,232.845,52800000.0
2006-12-26 17:33:00,232.814,232.828,232.814,232.822,21200000.0
2006-12-26 17:34:00,232.865,232.874,232.833,232.86,30300000.0
2006-12-26 17:35:00,232.85,232.867,232.834,232.834,32400000.0
2006-12-26 17:36:00,232.845,232.858,232.834,232.858,53300001.0
2006-12-26 17:37:00,232.861,232.867,232.817,232.823,28400000.0
2006-12-26 17:38:00,232.866,232.871,232.842,232.868,68200000.0
2006-12-26 17:39:00,232.862,232.865,232.851,232.856,34000001.0
2006-12-26 17:40:00,232.854,232.876,232.845,232.857,48700000.0
2006-12-26 17:41:00,232.836,232.847,232.82,232.82,59700000.0
2006-12-26 17:42:00,232.826,232.843,232.8,232.843,71800000.0
2006-12-26 17:43:00,232.844,232.846,232.776,232.812,51200000.0
2006-12-26 17:44:00,232.804,232.827,232.804,232.809,26600000.0
2006-12-26 17:45:00,232.841,232.841,232.806,232.829,73300000.0
2006-12-26 17:46:00,232.788,232.822,232.73,232.73,71900000.0
2006-12-26 17:47:00,232.822,232.822,232.767,232.774,51500000.0
2006-12-26 17:48:00,232.764,232.788,232.759,232.762,21800000.0
2006-12-26 17:49:00,232.8,232.805,232.777,232.777,26700000.0
2006-12-26 17:50:00,232.775,232.775,232.735,232.75,100500001.0
2006-12-26 17:51:00,232.756,232.788,232.737,232.75,29000000.0
2006-12-26 17:52:00,232.772,232.783,232.747,232.766,51100000.0
2006-12-26 17:53:00,232.822,232.822,232.753,232.753,36000000.0
2006-12-26 17:54:00,232.746,232.763,232.724,232.733,72700000.0
2006-12-26 17:55:00,232.74,232.747,232.724,232.742,50700000.0
2006-12-26 17:56:00,232.747,232.751,232.728,232.74,63100000.0
2006-12-26 17:57:00,232.713,232.73,232.711,232.711,29000000.0
2006-12-26 17:58:00,232.693,232.723,232.685,232.718,74000000.0
2006-12-26 17:59:00,232.696,232.731,232.671,232.695,97000000.0
2006-12-26 18:00:00,232.681,232.706,232.641,232.699,52500000.0
2006-12-26 18:01:00,232.739,232.748,232.692,232.705,490199997.0
2006-12-26 18:02:00,232.725,232.786,232.689,232.758,869000004.0
2006-12-26 18:03:00,232.752,232.784,232.725,232.771,592799998.0
2006-12-26 18:04:00,232.782,232.804,232.743,232.766,443699999.0
2006-12-26 18:05:00,232.775,232.797,232.742,232.762,706300002.0
2006-12-26 18:06:00,232.749,232.775,232.721,232.747,618300001.0
2006-12-26 18:07:00,232.735,232.792,232.735,232.755,699500000.0
2006-12-26 18:08:00,232.76,232.791,232.733,232.752,632300001.0
2006-12-26 18:09:00,232.774,232.801,232.754,232.788,666900003.0
2006-12-26 18:10:00,232.741,232.77,232.683,232.74,602399999.0
2006-12-26 18:11:00,232.735,232.735,232.684,232.733,296600000.0
2006-12-26 18:12:00,232.743,232.801,232.681,232.726,207100000.0
2006-12-26 18:13:00,232.713,232.716,232.678,232.697,514499998.0
2006-12-26 18:14:00,232.702,232.728,232.671,232.681,655599999.0
2006-12-26 18:15:00,232.7,232.741,232.694,232.695,741500004.0
2006-12-26 18:16:00,232.703,232.711,232.67,232.67,654700001.0
2006-12-26 18:17:00,232.695,232.714,232.64,232.695,169800000.0
2006-12-26 18:18:00,232.667,232.669,232.623,232.642,324799998.0
2006-12-26 18:19:00,232.653,232.68,232.65,232.662,537100003.0
2006-12-26 18:20:00,232.655,232.684,232.629,232.648,602800003.0
2006-12-26 18:21:00,232.651,232.685,232.647,232.66,579600002.0
2006-12-26 18:22:00,232.66,232.713,232.637,232.665,490100000.0
2006-12-26 18:23:00,232.622,232.706,232.622,232.672,886999997.0
2006-12-26 18:24:00,232.656,232.703,232.656,232.689,508700003.0
2006-12-26 18:25:00,232.667,232.667,232.633,232.667,483400001.0
2006-12-26 18:26:00,232.675,232.703,232.652,232.699,349600001.0
2006-12-26 18:27:00,232.666,232.691,232.651,232.665,391000001.0
2006-12-26 18:28:00,232.688,232.713,232.637,232.691,376500003.0
2006-12-26 18:29:00,232.693,232.702,232.626,232.67,508600002.0
2006-12-26 18:30:00,232.686,232.688,232.644,232.645,302900000.0
2006-12-26 18:31:00,232.658,232.66,232.594,232.657,355200000.0
2006-12-26 18:32:00,232.666,232.7,232.652,232.652,474600005.0
2006-12-26 18:33:00,232.674,232.699,232.667,232.69,405100001.0
2006-12-26 18:34:00,232.698,232.759,232.674,232.729,637699999.0
2006-12-26 18:35:00,232.715,232.731,232.682,232.713,418200001.0
2006-12-26 18:36:00,232.718,232.754,232.705,232.73,342499998.0
2006-12-26 18:37:00,232.744,232.744,232.721,232.724,162400000.0
2006-12-26 18:38:00,232.728,232.729,232.705,232.729,155200000.0
2006-12-26 18:39:00,232.693,232.768,232.685,232.736,113900000.0
2006-12-26 18:40:00,232.715,232.73,232.694,232.706,269600001.0
2006-12-26 18:41:00,232.717,232.74,232.695,232.715,241099999.0
2006-12-26 18:42:00,232.746,232.764,232.703,232.707,285400000.0
2006-12-26 18:43:00,232.694,232.728,232.651,232.687,167800000.0
2006-12-26 18:44:00,232.692,232.726,232.651,232.688,357199998.0
2006-12-26 18:45:00,232.685,232.71,232.656,232.695,229899999.0
2006-12-26 18:46:00,232.676,232.716,232.676,232.694,162100000.0
2006-12-26 18:47:00,232.679,232.68,232.662,232.662,77500000.0
2006-12-26 18:48:00,232.67,232.67,232.646,232.662,195899999.0
2006-12-26 18:49:00,232.702,232.702,232.616,232.675,199999999.0
2006-12-26 18:50:00,232.618,232.676,232.578,232.619,248400001.0
2006-12-26 18:51:00,232.611,232.656,232.611,232.642,203500001.0
2006-12-26 18:52:00,232.641,232.646,232.602,232.625,255999998.0
2006-12-26 18:53:00,232.632,232.642,232.596,232.614,277700001.0
2006-12-26 18:54:00,232.632,232.639,232.622,232.622,220600001.0
2006-12-26 18:55:00,232.628,232.657,232.601,232.632,315499999.0
2006-12-26 18:56:00,232.654,232.656,232.637,232.656,33800000.0
2006-12-26 18:57:00,232.659,232.694,232.631,232.685,178699999.0
2006-12-26 18:58:00,232.619,232.63,232.604,232.63,352100001.0
2006-12-26 18:59:00,232.633,232.69,232.618,232.629,228099999.0
2006-12-26 19:00:00,232.624,232.675,232.624,232.663,99600002.0
2006-12-26 19:01:00,232.645,232.67,232.58,232.647,88600000.0
2006-12-26 19:02:00,232.65,232.667,232.635,232.636,201200000.0
2006-12-26 19:03:00,232.643,232.669,232.614,232.654,284800000.0
2006-12-26 19:04:00,232.649,232.649,232.571,232.63,178200000.0
2006-12-26 19:05:00,232.625,232.678,232.61,232.654,152099999.0
2006-12-26 19:06:00,232.628,232.728,232.628,232.706,392800002.0
2006-12-26 19:07:00,232.724,232.761,232.715,232.741,341999999.0
2006-12-26 19:08:00,232.74,232.787,232.726,232.769,291900000.0
2006-12-26 19:09:00,232.775,232.812,232.765,232.808,196400002.0
2006-12-26 19:10:00,232.821,232.897,232.775,232.836,120400001.0
2006-12-26 19:11:00,232.835,232.863,232.835,232.861,42300000.0
2006-12-26 19:12:00,232.82,232.878,232.82,232.828,93400000.0
2006-12-26 19:13:00,232.822,232.857,232.802,232.806,136900000.0
2006-12-26 19:14:00,232.8,232.832,232.795,232.817,213299999.0
2006-12-26 19:15:00,232.794,232.817,232.752,232.817,375200001.0
2006-12-26 19:16:00,232.855,232.855,232.787,232.787,35600000.0
2006-12-26 19:17:00,232.803,232.879,232.803,232.827,164399999.0
2006-12-26 19:18:00,232.817,232.841,232.809,232.82,148299999.0
2006-12-26 19:19:00,232.818,232.834,232.803,232.817,156000000.0
2006-12-26 19:20:00,232.815,232.817,232.793,232.817,123000000.0
2006-12-26 19:21:00,232.794,232.816,232.769,232.816,188099999.0
2006-12-26 19:22:00,232.806,232.831,232.794,232.831,106499999.0
2006-12-26 19:23:00,232.82,232.838,232.792,232.825,492199997.0
2006-12-26 19:24:00,232.842,232.892,232.842,232.892,116800001.0
2006-12-26 19:25:00,232.88,232.896,232.872,232.872,224299999.0
2006-12-26 19:26:00,232.857,232.869,232.842,232.844,539299998.0
2006-12-26 19:27:00,232.841,232.86,232.826,232.83,249399999.0
2006-12-26 19:28:00,232.831,232.837,232.787,232.818,194100000.0
2006-12-26 19:29:00,232.814,232.822,232.795,232.822,87999999.0
2006-12-26 19:30:00,232.798,232.814,232.765,232.772,247300002.0
2006-12-26 19:31:00,232.803,232.82,232.782,232.782,135299999.0
2006-12-26 19:32:00,232.805,232.824,232.787,232.823,375000000.0
2006-12-26 19:33:00,232.83,232.84,232.772,232.818,174100000.0
2006-12-26 19:34:00,232.809,232.809,232.736,232.74,193500000.0
2006-12-26 19:35:00,232.725,232.736,232.665,232.709,282700000.0
2006-12-26 19:36:00,232.705,232.705,232.629,232.688,190100000.0
2006-12-26 19:37:00,232.693,232.714,232.683,232.7,72200000.0
2006-12-26 19:38:00,232.697,232.703,232.642,232.689,163700000.0
2006-12-26 19:39:00,232.679,232.703,232.646,232.692,225100000.0
2006-12-26 19:40:00,232.702,232.715,232.688,232.7,288999999.0
2006-12-26 19:41:00,232.708,232.718,232.675,232.7,336200000.0
2006-12-26 19:42:00,232.715,232.734,232.686,232.727,225600001.0
2006-12-26 19:43:00,232.713,232.722,232.686,232.686,52000000.0
2006-12-26 19:44:00,232.708,232.724,232.695,232.721,217800000.0
2006-12-26 19:45:00,232.72,232.751,232.69,232.716,96100000.0
2006-12-26 19:46:00,232.74,232.752,232.72,232.721,190299999.0
2006-12-26 19:47:00,232.715,232.719,232.655,232.673,66700000.0
2006-12-26 19:48:00,232.647,232.668,232.634,232.634,255000000.0
2006-12-26 19:49:00,232.631,232.679,232.631,232.679,188099999.0
2006-12-26 19:50:00,232.643,232.674,232.643,232.67,189300000.0
2006-12-26 19:51:00,232.658,232.703,232.655,232.679,141700000.0
2006-12-26 19:52:00,232.692,232.7,232.664,232.664,113800000.0
2006-12-26 19:53:00,232.653,232.665,232.56,232.665,176600000.0
2006-12-26 19:54:00,232.669,232.699,232.624,232.699,170000000.0
2006-12-26 19:55:00,232.712,232.712,232.654,232.673,52900000.0
2006-12-26 19:56:00,232.668,232.689,232.622,232.669,100900000.0
2006-12-26 19:57:00,232.64,232.64,232.61,232.635,102999999.0
2006-12-26 19:58:00,232.643,232.649,232.613,232.613,345799999.0
2006-12-26 19:59:00,232.634,232.674,232.625,232.625,210100000.0
2006-12-26 20:00:00,232.634,232.634,232.566,232.598,87400000.0
2006-12-26 20:01:00,232.599,232.62,232.571,232.602,93400000.0
2006-12-26 20:02:00,232.607,232.632,232.541,232.632,151500000.0
2006-12-26 20:03:00,232.63,232.638,232.601,232.625,85800000.0
2006-12-26 20:04:00,232.632,232.682,232.603,232.667,156299999.0
2006-12-26 20:05:00,232.64,232.652,232.564,232.644,176400001.0
2006-12-26 20:06:00,232.652,232.652,232.598,232.599,257299999.0
2006-12-26 20:07:00,232.616,232.616,232.537,232.545,181900001.0
2006-12-26 20:08:00,232.55,232.584,232.529,232.529,174399999.0
2006-12-26 20:09:00,232.56,232.597,232.534,232.565,170999999.0
2006-12-26 20:10:00,232.533,232.611,232.519,232.611,146800001.0
2006-12-26 20:11:00,232.635,232.642,232.576,232.635,262599998.0
2006-12-26 20:12:00,232.626,232.647,232.597,232.646,382600001.0
2006-12-26 20:13:00,232.658,232.658,232.592,232.645,183700001.0
2006-12-26 20:14:00,232.648,232.664,232.61,232.626,190999999.0
2006-12-26 20:15:00,232.62,232.62,232.525,232.6,304200001.0
2006-12-26 20:16:00,232.595,232.601,232.563,232.599,187600000.0
2006-12-26 20:17:00,232.623,232.623,232.547,232.604,60199999.0
2006-12-26 20:18:00,232.602,232.623,232.535,232.623,127000000.0
2006-12-26 20:19:00,232.635,232.635,232.543,232.586,130899998.0
2006-12-26 20:20:00,232.597,232.597,232.527,232.576,310300002.0
2006-12-26 20:21:00,232.585,232.617,232.56,232.583,152599999.0
2006-12-26 20:22:00,232.579,232.579,232.512,232.556,247700003.0
2006-12-26 20:23:00,232.571,232.588,232.495,232.56,163600000.0
2006-12-26 20:24:00,232.57,232.585,232.558,232.562,221999998.0
2006-12-26 20:25:00,232.547,232.586,232.491,232.531,250700001.0
2006-12-26 20:26:00,232.543,232.581,232.527,232.553,259600000.0
2006-12-26 20:27:00,232.555,232.556,232.494,232.552,195099999.0
2006-12-26 20:28:00,232.553,232.565,232.504,232.533,362899997.0
2006-12-26 20:29:00,232.56,232.619,232.493,232.555,504599998.0
2006-12-26 20:30:00,232.568,232.61,232.564,232.576,581999999.0
2006-12-26 20:31:00,232.61,232.61,232.562,232.588,429399999.0
2006-12-26 20:32:00,232.592,232.633,232.542,232.633,478199999.0
2006-12-26 20:33:00,232.651,232.682,232.593,232.672,175100000.0
2006-12-26 20:34:00,232.694,232.735,232.625,232.688,138699999.0
2006-12-26 20:35:00,232.711,232.772,232.689,232.77,88200000.0
2006-12-26 20:36:00,232.725,232.736,232.673,232.736,120600000.0
2006-12-26 20:37:00,232.726,232.726,232.661,232.717,105999999.0
2006-12-26 20:38:00,232.705,232.719,232.654,232.654,193800000.0
2006-12-26 20:39:00,232.663,232.715,232.622,232.693,159800000.0
2006-12-26 20:40:00,232.695,232.696,232.621,232.688,341599998.0
2006-12-26 20:41:00,232.691,232.72,232.595,232.72,194200001.0
2006-12-26 20:42:00,232.726,232.751,232.721,232.729,149400000.0
2006-12-26 20:43:00,232.722,232.725,232.68,232.716,323200000.0
2006-12-26 20:44:00,232.678,232.734,232.678,232.702,394699998.0
2006-12-26 20:45:00,232.696,232.699,232.644,232.678,211200000.0
2006-12-26 20:46:00,232.695,232.727,232.683,232.683,187499998.0
2006-12-26 20:47:00,232.741,232.741,232.68,232.727,302599996.0
2006-12-26 20:48:00,232.718,232.718,232.629,232.672,273100000.0
2006-12-26 20:49:00,232.686,232.686,232.578,232.646,124200000.0
2006-12-26 20:50:00,232.617,232.673,232.617,232.673,379600000.0
2006-12-26 20:51:00,232.673,232.684,232.638,232.66,170600000.0
2006-12-26 20:52:00,232.683,232.683,232.608,232.67,71800000.0
2006-12-26 20:53:00,232.663,232.675,232.611,232.629,320200000.0
2006-12-26 20:54:00,232.629,232.658,232.619,232.65,148500001.0
2006-12-26 20:55:00,232.652,232.661,232.633,232.635,332300000.0
2006-12-26 20:56:00,232.635,232.661,232.635,232.642,213000001.0
2006-12-26 20:57:00,232.636,232.652,232.581,232.623,432700000.0
2006-12-26 20:58:00,232.623,232.67,232.592,232.646,365900001.0
2006-12-26 20:59:00,232.653,232.703,232.633,232.639,415499999.0
2006-12-26 21:00:00,232.635,232.659,232.59,232.625,400900001.0
2006-12-26 21:01:00,232.583,232.629,232.583,232.585,455700001.0
2006-12-26 21:02:00,232.666,232.7,232.585,232.7,188300001.0
2006-12-26 21:03:00,232.585,232.66,232.585,232.66,326400002.0
2006-12-26 21:04:00,232.679,232.683,232.631,232.676,141500001.0
2006-12-26 21:05:00,232.645,232.703,232.643,232.697,117400001.0
2006-12-26 21:06:00,232.713,232.713,232.682,232.69,156300001.0
2006-12-26 21:07:00,232.698,232.743,232.684,232.743,225400000.0
2006-12-26 21:08:00,232.737,232.759,232.731,232.74,145000000.0
2006-12-26 21:09:00,232.747,232.759,232.711,232.736,83200000.0
2006-12-26 21:10:00,232.762,232.784,232.704,232.752,92300001.0
2006-12-26 21:11:00,232.726,232.765,232.707,232.729,77800000.0
2006-12-26 21:12:00,232.715,232.715,232.634,232.694,85700000.0
2006-12-26 21:13:00,232.702,232.703,232.683,232.703,179199999.0
2006-12-26 21:14:00,232.721,232.772,232.72,232.731,286800001.0
2006-12-26 21:15:00,232.714,232.717,232.668,232.703,302100000.0
2006-12-26 21:16:00,232.679,232.738,232.676,232.738,48100000.0
2006-12-26 21:17:00,232.724,232.77,232.696,232.742,209499999.0
2006-12-26 21:18:00,232.725,232.77,232.691,232.743,158700000.0
2006-12-26 21:19:00,232.725,232.77,232.706,232.761,240000002.0
2006-12-26 21:20:00,232.755,232.797,232.718,232.766,307500002.0
2006-12-26 21:21:00,232.76,232.778,232.693,232.709,246299999.0
2006-12-26 21:22:00,232.714,232.772,232.693,232.752,174500001.0
2006-12-26 21:23:00,232.757,232.782,232.757,232.762,142100000.0
2006-12-26 21:24:00,232.747,232.747,232.653,232.653,185400000.0
2006-12-26 21:25:00,232.648,232.715,232.648,232.678,283000000.0
2006-12-26 21:26:00,232.675,232.705,232.65,232.666,91300000.0
2006-12-26 21:27:00,232.68,232.716,232.658,232.705,148000000.0
2006-12-26 21:28:00,232.655,232.737,232.655,232.735,134300001.0
2006-12-26 21:29:00,232.719,232.736,232.685,232.734,109100002.0
2006-12-26 21:30:00,232.748,232.748,232.697,232.71,87000000.0
2006-12-26 21:31:00,232.722,232.748,232.718,232.738,45700000.0
2006-12-26 21:32:00,232.742,232.765,232.74,232.755,112500001.0
2006-12-26 21:33:00,232.76,232.812,232.744,232.771,161599999.0
2006-12-26 21:34:00,232.762,232.786,232.762,232.786,117400000.0
2006-12-26 21:35:00,232.767,232.779,232.718,232.718,79600001.0
2006-12-26 21:36:00,232.73,232.754,232.73,232.737,77700000.0
2006-12-26 21:37:00,232.738,232.758,232.726,232.729,101600000.0
2006-12-26 21:38:00,232.715,232.757,232.715,232.724,51600001.0
2006-12-26 21:39:00,232.698,232.759,232.698,232.751,32300000.0
2006-12-26 21:40:00,232.744,232.78,232.702,232.78,63399999.0
2006-12-26 21:41:00,232.778,232.781,232.757,232.767,21100000.0
2006-12-26 21:42:00,232.76,232.781,232.692,232.732,114100000.0
2006-12-26 21:43:00,232.747,232.772,232.717,232.772,81500000.0
2006-12-26 21:44:00,232.785,232.815,232.77,232.795,220900001.0
2006-12-26 21:45:00,232.791,232.81,232.788,232.792,78800000.0
2006-12-26 21:46:00,232.792,232.808,232.784,232.79,88800000.0
2006-12-26 21:47:00,232.809,232.809,232.742,232.77,68500000.0
2006-12-26 21:48:00,232.768,232.784,232.758,232.777,98100000.0
2006-12-26 21:49:00,232.753,232.791,232.753,232.775,85200001.0
2006-12-26 21:50:00,232.799,232.804,232.781,232.8,49300000.0
2006-12-26 21:51:00,232.787,232.787,232.775,232.78,115400001.0
2006-12-26 21:52:00,232.758,232.811,232.753,232.783,56000001.0
2006-12-26 21:53:00,232.786,232.786,232.744,232.767,34900000.0
2006-12-26 21:54:00,232.783,232.805,232.783,232.795,78200000.0
2006-12-26 21:55:00,232.776,232.776,232.722,232.753,48500000.0
2006-12-26 21:56:00,232.774,232.779,232.752,232.779,37500000.0
2006-12-26 21:57:00,232.752,232.756,232.746,232.748,38000000.0
2006-12-26 21:58:00,232.752,232.767,232.737,232.754,30200000.0
2006-12-26 21:59:00,232.759,232.785,232.734,232.76,143000000.0
2006-12-26 22:00:00,232.748,232.784,232.728,232.759,185900000.0
2006-12-26 22:01:00,232.767,232.781,232.747,232.765,173200000.0
2006-12-26 22:02:00,232.747,232.755,232.715,232.736,260700002.0
2006-12-26 22:03:00,232.718,232.75,232.695,232.695,82799999.0
2006-12-26 22:04:00,232.684,232.717,232.684,232.715,144799999.0
2006-12-26 22:05:00,232.7,232.709,232.661,232.692,152800002.0
2006-12-26 22:06:00,232.701,232.707,232.689,232.689,19900000.0
2006-12-26 22:07:00,232.692,232.739,232.673,232.739,35800000.0
2006-12-26 22:08:00,232.768,232.772,232.735,232.735,37100000.0
2006-12-26 22:09:00,232.738,232.771,232.727,232.771,26400000.0
2006-12-26 22:10:00,232.77,232.772,232.73,232.73,17700000.0
2006-12-26 22:11:00,232.719,232.761,232.719,232.741,71100000.0
2006-12-26 22:12:00,232.732,232.732,232.701,232.715,115700001.0
2006-12-26 22:13:00,232.731,232.737,232.699,232.72,34900000.0
2006-12-26 22:14:00,232.727,232.739,232.713,232.726,64399999.0
2006-12-26 22:15:00,232.725,232.764,232.708,232.725,123000000.0
2006-12-26 22:16:00,232.726,232.76,232.726,232.76,201100000.0
2006-12-26 22:17:00,232.747,232.764,232.727,232.739,77900000.0
2006-12-26 22:18:00,232.719,232.719,232.672,232.684,144300001.0
2006-12-26 22:19:00,232.692,232.715,232.62,232.706,68300000.0
2006-12-26 22:20:00,232.717,232.726,232.697,232.722,57200000.0
2006-12-26 22:21:00,232.721,232.723,232.703,232.722,80000000.0
2006-12-26 22:22:00,232.719,232.744,232.689,232.689,38800000.0
2006-12-26 22:23:00,232.696,232.726,232.695,232.703,99200000.0
2006-12-26 22:24:00,232.718,232.727,232.689,232.723,73099999.0
2006-12-26 22:25:00,232.701,232.74,232.687,232.708,116799999.0
2006-12-26 22:26:00,232.656,232.656,232.596,232.629,42200000.0
2006-12-26 22:27:00,232.607,232.62,232.577,232.596,205799999.0
2006-12-26 22:28:00,232.609,232.609,232.591,232.591,48200000.0
2006-12-26 22:29:00,232.631,232.631,232.595,232.596,151300000.0
2006-12-26 22:30:00,232.573,232.603,232.563,232.603,31200000.0
2006-12-26 22:31:00,232.566,232.566,232.527,232.554,81100000.0
2006-12-26 22:32:00,232.534,232.561,232.533,232.533,92400000.0
2006-12-26 22:33:00,232.545,232.569,232.513,232.535,186199999.0
2006-12-26 22:34:00,232.558,232.585,232.535,232.535,315100001.0
2006-12-26 22:35:00,232.549,232.557,232.54,232.54,88300000.0
2006-12-26 22:36:00,232.54,232.556,232.524,232.538,69100000.0
2006-12-26 22:37:00,232.536,232.567,232.494,232.563,101700001.0
2006-12-26 22:38:00,232.524,232.573,232.524,232.567,49799999.0
2006-12-26 22:39:00,232.57,232.596,232.57,232.585,41800000.0
2006-12-26 22:40:00,232.585,232.591,232.545,232.545,69100000.0
2006-12-26 22:41:00,232.577,232.582,232.544,232.572,90199999.0
2006-12-26 22:42:00,232.568,232.572,232.55,232.557,41500001.0
2006-12-26 22:43:00,232.58,232.59,232.578,232.58,44600000.0
2006-12-26 22:44:00,232.58,232.634,232.572,232.59,92100000.0
2006-12-26 22:45:00,232.595,232.614,232.572,232.599,110400000.0
2006-12-26 22:46:00,232.618,232.618,232.593,232.593,45600000.0
2006-12-26 22:47:00,232.603,232.642,232.598,232.611,85900000.0
2006-12-26 22:48:00,232.639,232.702,232.639,232.666,85800000.0
2006-12-26 22:49:00,232.662,232.749,232.662,232.742,49700000.0
2006-12-26 22:50:00,232.702,232.702,232.654,232.69,46300001.0
2006-12-26 22:51:00,232.695,232.734,232.677,232.734,78300000.0
2006-12-26 22:52:00,232.732,232.742,232.685,232.685,53600000.0
2006-12-26 22:53:00,232.682,232.724,232.674,232.724,105100000.0
2006-12-26 22:54:00,232.699,232.699,232.664,232.695,35800000.0
2006-12-26 22:55:00,232.677,232.702,232.656,232.698,48600000.0
2006-12-26 22:56:00,232.693,232.726,232.69,232.701,90300001.0
2006-12-26 22:57:00,232.703,232.742,232.689,232.699,50000000.0
2006-12-26 22:58:00,232.716,232.743,232.687,232.695,21100000.0
2006-12-26 22:59:00,232.686,232.717,232.653,232.703,29800000.0
2006-12-26 23:00:00,232.659,232.742,232.659,232.7,36100000.0
2006-12-26 23:01:00,232.708,232.712,232.685,232.692,40800000.0
2006-12-26 23:02:00,232.678,232.692,232.67,232.67,80100001.0
2006-12-26 23:03:00,232.685,232.692,232.664,232.664,61800000.0
2006-12-26 23:04:00,232.659,232.687,232.658,232.685,42600000.0
2006-12-26 23:05:00,232.669,232.697,232.653,232.653,59700001.0
2006-12-26 23:06:00,232.656,232.673,232.642,232.643,47200000.0
2006-12-26 23:07:00,232.644,232.69,232.639,232.69,81800000.0
2006-12-26 23:08:00,232.681,232.705,232.651,232.705,86800000.0
2006-12-26 23:09:00,232.67,232.702,232.653,232.7,20200000.0
2006-12-26 23:10:00,232.689,232.722,232.67,232.682,57800000.0
2006-12-26 23:11:00,232.682,232.692,232.672,232.684,55800000.0
2006-12-26 23:12:00,232.674,232.702,232.674,232.693,21100000.0
2006-12-26 23:13:00,232.683,232.763,232.678,232.747,31700000.0
2006-12-26 23:14:00,232.707,232.731,232.686,232.715,47500000.0
2006-12-26 23:15:00,232.723,232.745,232.696,232.719,40099999.0
2006-12-26 23:16:00,232.733,232.736,232.699,232.725,59600000.0
2006-12-26 23:17:00,232.736,232.737,232.706,232.706,63099999.0
2006-12-26 23:18:00,232.708,232.739,232.708,232.716,40700000.0
2006-12-26 23:19:00,232.73,232.747,232.716,232.728,41900000.0
2006-12-26 23:20:00,232.691,232.75,232.691,232.719,72899999.0
2006-12-26 23:21:00,232.73,232.735,232.689,232.735,61399999.0
2006-12-26 23:22:00,232.683,232.741,232.683,232.725,46900000.0
2006-12-26 23:23:00,232.703,232.753,232.691,232.75,59699999.0
2006-12-26 23:24:00,232.713,232.803,232.71,232.783,39300000.0
2006-12-26 23:25:00,232.711,232.767,232.698,232.747,59100000.0
2006-12-26 23:26:00,232.739,232.739,232.71,232.71,32400000.0
2006-12-26 23:27:00,232.712,232.739,232.704,232.734,34000000.0
2006-12-26 23:28:00,232.712,232.725,232.703,232.72,55200000.0
2006-12-26 23:29:00,232.711,232.716,232.699,232.702,15400000.0
2006-12-26 23:30:00,232.739,232.739,232.694,232.694,27800000.0
2006-12-26 23:31:00,232.709,232.726,232.697,232.697,54500000.0
2006-12-26 23:32:00,232.714,232.714,232.652,232.652,56000000.0
2006-12-26 23:33:00,232.699,232.727,232.698,232.714,50200000.0
2006-12-26 23:34:00,232.7,232.709,232.669,232.699,52800001.0
2006-12-26 23:35:00,232.708,232.708,232.691,232.691,90600000.0
2006-12-26 23:36:00,232.706,232.719,232.655,232.669,24000000.0
2006-12-26 23:37:00,232.719,232.719,232.656,232.684,46100000.0
2006-12-26 23:38:00,232.736,232.761,232.735,232.735,36700000.0
2006-12-26 23:39:00,232.723,232.76,232.703,232.76,56100001.0
2006-12-26 23:40:00,232.752,232.757,232.714,232.714,61899999.0
2006-12-26 23:41:00,232.718,232.737,232.696,232.737,22100000.0
2006-12-26 23:42:00,232.725,232.757,232.721,232.757,35200000.0
2006-12-26 23:43:00,232.729,232.751,232.715,232.751,47400000.0
2006-12-26 23:44:00,232.746,232.768,232.741,232.755,47000000.0
2006-12-26 23:45:00,232.731,232.809,232.731,232.763,61500000.0
2006-12-26 23:46:00,232.743,232.78,232.733,232.78,36399999.0
2006-12-26 23:47:00,232.764,232.781,232.736,232.781,39100000.0
2006-12-26 23:48:00,232.756,232.765,232.742,232.765,46699999.0
2006-12-26 23:49:00,232.729,232.757,232.709,232.714,117300002.0
2006-12-26 23:50:00,232.706,232.724,232.668,232.686,113400001.0
2006-12-26 23:51:00,232.685,232.699,232.667,232.667,48300001.0
2006-12-26 23:52:00,232.647,232.714,232.647,232.68,60100000.0
2006-12-26 23:53:00,232.693,232.694,232.675,232.675,67600000.0
2006-12-26 23:54:00,232.685,232.688,232.661,232.669,59999999.0
2006-12-26 23:55:00,232.715,232.731,232.668,232.731,34800000.0
2006-12-26 23:56:00,232.748,232.748,232.643,232.699,55399999.0
2006-12-26 23:57:00,232.676,232.724,232.676,232.707,27300000.0
2006-12-26 23:58:00,232.738,232.739,232.69,232.711,54200000.0
2006-12-26 23:59:00,232.707,232.727,232.707,232.711,17200000.0
2006-12-27 00:00:00,232.692,232.744,232.692,232.74,70400000.0
2006-12-27 00:01:00,232.719,232.743,232.694,232.743,25200000.0
2006-12-27 00:02:00,232.756,232.756,232.694,232.694,80600001.0
2006-12-27 00:03:00,232.752,232.763,232.69,232.745,47100000.0
2006-12-27 00:04:00,232.762,232.779,232.71,232.749,53900000.0
2006-12-27 00:05:00,232.747,232.764,232.72,232.72,48200000.0
2006-12-27 00:06:00,232.757,232.781,232.734,232.734,38600001.0
2006-12-27 00:07:00,232.709,232.739,232.696,232.73,81500002.0
2006-12-27 00:08:00,232.725,232.752,232.648,232.658,40100000.0
2006-12-27 00:09:00,232.63,232.727,232.622,232.71,51800000.0
2006-12-27 00:10:00,232.734,232.734,232.674,232.699,66899998.0
2006-12-27 00:11:00,232.702,232.743,232.67,232.67,45800001.0
2006-12-27 00:12:00,232.701,232.702,232.681,232.698,76400001.0
2006-12-27 00:13:00,232.689,232.732,232.689,232.73,35600000.0
2006-12-27 00:14:00,232.721,232.736,232.711,232.718,58600000.0
2006-12-27 00:15:00,232.727,232.746,232.676,232.676,54600000.0
2006-12-27 00:16:00,232.729,232.742,232.678,232.678,52299999.0
2006-12-27 00:17:00,232.686,232.749,232.686,232.711,39700000.0
2006-12-27 00:18:00,232.755,232.774,232.684,232.684,46300000.0
2006-12-27 00:19:00,232.703,232.736,232.697,232.736,33900000.0
2006-12-27 00:20:00,232.735,232.744,232.703,232.743,80000000.0
2006-12-27 00:21:00,232.736,232.752,232.719,232.752,71199999.0
2006-12-27 00:22:00,232.747,232.747,232.72,232.741,22700000.0
2006-12-27 00:23:00,232.718,232.756,232.687,232.756,29500000.0
2006-12-27 00:24:00,232.719,232.748,232.709,232.732,30400000.0
2006-12-27 00:25:00,232.74,232.749,232.727,232.735,60099999.0
2006-12-27 00:26:00,232.739,232.752,232.703,232.708,63700001.0
2006-12-27 00:27:00,232.745,232.753,232.721,232.747,91999999.0
2006-12-27 00:28:00,232.757,232.76,232.726,232.736,56200000.0
2006-12-27 00:29:00,232.724,232.768,232.716,232.717,45500000.0
2006-12-27 00:30:00,232.744,232.745,232.715,232.728,22600000.0
2006-12-27 00:31:00,232.75,232.765,232.719,232.719,47299999.0
2006-12-27 00:32:00,232.698,232.754,232.697,232.754,56600000.0
2006-12-27 00:33:00,232.747,232.752,232.689,232.716,49100000.0
2006-12-27 00:34:00,232.744,232.752,232.684,232.684,88300001.0
2006-12-27 00:35:00,232.747,232.764,232.7,232.7,81400000.0
2006-12-27 00:36:00,232.745,232.776,232.74,232.776,37700000.0
2006-12-27 00:37:00,232.752,232.761,232.707,232.707,47700000.0
2006-12-27 00:38:00,232.716,232.726,232.7,232.707,57800001.0
2006-12-27 00:39:00,232.751,232.765,232.736,232.751,53500000.0
2006-12-27 00:40:00,232.761,232.761,232.696,232.696,27600000.0
2006-12-27 00:41:00,232.693,232.747,232.687,232.745,30900000.0
2006-12-27 00:42:00,232.744,232.746,232.693,232.693,30500000.0
2006-12-27 00:43:00,232.72,232.741,232.715,232.715,9100000.0
2006-12-27 00:44:00,232.728,232.758,232.694,232.707,39000000.0
2006-12-27 00:45:00,232.709,232.747,232.689,232.746,59200000.0
2006-12-27 00:46:00,232.697,232.725,232.696,232.71,54100000.0
2006-12-27 00:47:00,232.72,232.72,232.659,232.685,37700000.0
2006-12-27 00:48:00,232.692,232.736,232.683,232.715,58300000.0
2006-12-27 00:49:00,232.747,232.763,232.692,232.7,41900000.0
2006-12-27 00:50:00,232.734,232.734,232.693,232.703,37200000.0
2006-12-27 00:51:00,232.724,232.738,232.696,232.699,73700000.0
2006-12-27 00:52:00,232.712,232.731,232.707,232.73,14000000.0
2006-12-27 00:53:00,232.705,232.735,232.702,232.702,50800000.0
2006-12-27 00:54:00,232.707,232.713,232.696,232.708,43300000.0
2006-12-27 00:55:00,232.71,232.742,232.699,232.741,29600000.0
2006-12-27 00:56:00,232.711,232.736,232.69,232.727,66700000.0
2006-12-27 00:57:00,232.675,232.768,232.675,232.732,59499999.0
2006-12-27 00:58:00,232.704,232.778,232.704,232.778,36100000.0
2006-12-27 00:59:00,232.774,232.828,232.73,232.73,64000000.0
2006-12-27 01:00:00,232.777,232.807,232.752,232.785,68900000.0
2006-12-27 01:01:00,232.774,232.782,232.745,232.745,75700000.0
2006-12-27 01:02:00,232.795,232.816,232.773,232.814,34200000.0
2006-12-27 01:03:00,232.777,232.818,232.777,232.797,46100001.0
2006-12-27 01:04:00,232.773,232.857,232.773,232.848,78200000.0
2006-12-27 01:05:00,232.809,232.809,232.789,232.791,12000000.0
2006-12-27 01:06:00,232.8,232.804,232.771,232.772,58899999.0
2006-12-27 01:07:00,232.822,232.845,232.795,232.808,43700001.0
2006-12-27 01:08:00,232.818,232.818,232.795,232.795,37900000.0
2006-12-27 01:09:00,232.794,232.837,232.782,232.82,57300000.0
2006-12-27 01:10:00,232.819,232.84,232.805,232.805,39500000.0
2006-12-27 01:11:00,232.799,232.799,232.771,232.778,81299999.0
2006-12-27 01:12:00,232.76,232.773,232.726,232.726,92300000.0
2006-12-27 01:13:00,232.765,232.805,232.763,232.798,64800000.0
2006-12-27 01:14:00,232.771,232.785,232.758,232.771,51800000.0
2006-12-27 01:15:00,232.788,232.813,232.784,232.808,35000000.0
2006-12-27 01:16:00,232.792,232.8,232.732,232.787,69700000.0
2006-12-27 01:17:00,232.808,232.811,232.779,232.784,30800000.0
2006-12-27 01:18:00,232.796,232.818,232.764,232.817,73400001.0
2006-12-27 01:19:00,232.841,232.841,232.776,232.797,51899999.0
2006-12-27 01:20:00,232.808,232.826,232.804,232.819,67700000.0
2006-12-27 01:21:00,232.829,232.833,232.813,232.832,48799999.0
2006-12-27 01:22:00,232.87,232.87,232.78,232.787,26300000.0
2006-12-27 01:23:00,232.813,232.852,232.808,232.852,36000000.0
2006-12-27 01:24:00,232.829,232.838,232.799,232.82,24400000.0
2006-12-27 01:25:00,232.82,232.82,232.807,232.809,37400000.0
2006-12-27 01:26:00,232.779,232.789,232.755,232.761,50600000.0
2006-12-27 01:27:00,232.756,232.769,232.74,232.758,34100000.0
2006-12-27 01:28:00,232.71,232.764,232.703,232.73,59800000.0
2006-12-27 01:29:00,232.727,232.746,232.68,232.732,57200000.0
2006-12-27 01:30:00,232.72,232.764,232.696,232.764,37900000.0
2006-12-27 01:31:00,232.757,232.769,232.71,232.71,62600001.0
2006-12-27 01:32:00,232.724,232.75,232.716,232.736,47400001.0
2006-12-27 01:33:00,232.746,232.772,232.697,232.697,54599999.0
2006-12-27 01:34:00,232.741,232.751,232.704,232.729,45800000.0
2006-12-27 01:35:00,232.744,232.765,232.718,232.765,20600000.0
2006-12-27 01:36:00,232.779,232.793,232.714,232.723,42300000.0
2006-12-27 01:37:00,232.716,232.731,232.666,232.731,43099999.0
2006-12-27 01:38:00,232.745,232.769,232.745,232.754,59099999.0
2006-12-27 01:39:00,232.739,232.739,232.694,232.731,51300000.0
2006-12-27 01:40:00,232.729,232.816,232.722,232.81,34900000.0
2006-12-27 01:41:00,232.73,232.793,232.726,232.782,18100000.0
2006-12-27 01:42:00,232.748,232.762,232.748,232.76,27900000.0
2006-12-27 01:43:00,232.743,232.769,232.743,232.769,51300000.0
2006-12-27 01:44:00,232.793,232.838,232.769,232.838,79399999.0
2006-12-27 01:45:00,232.84,232.84,232.768,232.825,84999999.0
2006-12-27 01:46:00,232.821,232.846,232.806,232.838,83600000.0
2006-12-27 01:47:00,232.815,232.827,232.815,232.824,31500000.0
2006-12-27 01:48:00,232.811,232.811,232.776,232.777,42200000.0
2006-12-27 01:49:00,232.788,232.789,232.762,232.77,20800000.0
2006-12-27 01:50:00,232.785,232.824,232.762,232.824,70800000.0
2006-12-27 01:51:00,232.782,232.821,232.757,232.821,54100000.0
2006-12-27 01:52:00,232.767,232.775,232.761,232.775,45200000.0
2006-12-27 01:53:00,232.76,232.787,232.742,232.787,25300000.0
2006-12-27 01:54:00,232.757,232.809,232.757,232.808,79600000.0
2006-12-27 01:55:00,232.833,232.855,232.815,232.845,59300000.0
2006-12-27 01:56:00,232.852,232.881,232.852,232.874,42000000.0
2006-12-27 01:57:00,232.889,232.889,232.847,232.877,28000000.0
2006-12-27 01:58:00,232.883,232.909,232.862,232.898,58699999.0
2006-12-27 01:59:00,232.904,232.915,232.882,232.882,49800001.0
2006-12-27 02:00:00,232.896,232.905,232.863,232.89,96900001.0
2006-12-27 02:01:00,232.889,232.94,232.888,232.91,58300000.0
2006-12-27 02:02:00,232.911,232.928,232.876,232.892,58900000.0
2006-12-27 02:03:00,232.866,232.882,232.843,232.868,30900000.0
2006-12-27 02:04:00,232.826,232.872,232.815,232.856,40900000.0
2006-12-27 02:05:00,232.853,232.855,232.839,232.851,29400000.0
2006-12-27 02:06:00,232.808,232.808,232.766,232.783,42800000.0
2006-12-27 02:07:00,232.787,232.787,232.704,232.704,26300000.0
2006-12-27 02:08:00,232.719,232.722,232.649,232.658,76100000.0
2006-12-27 02:09:00,232.657,232.657,232.606,232.616,40600000.0
2006-12-27 02:10:00,232.601,232.646,232.588,232.64,46700000.0
2006-12-27 02:11:00,232.654,232.669,232.611,232.64,53600000.0
2006-12-27 02:12:00,232.612,232.641,232.562,232.635,60700000.0
2006-12-27 02:13:00,232.626,232.626,232.597,232.6,107900000.0
2006-12-27 02:14:00,232.603,232.673,232.603,232.638,50000001.0
2006-12-27 02:15:00,232.632,232.653,232.629,232.637,81100001.0
2006-12-27 02:16:00,232.638,232.642,232.627,232.63,64900000.0
2006-12-27 02:17:00,232.622,232.63,232.59,232.613,77600001.0
2006-12-27 02:18:00,232.598,232.598,232.578,232.578,70699999.0
2006-12-27 02:19:00,232.555,232.576,232.545,232.547,36900000.0
2006-12-27 02:20:00,232.541,232.572,232.534,232.572,27100000.0
2006-12-27 02:21:00,232.615,232.615,232.577,232.581,25100000.0
2006-12-27 02:22:00,232.576,232.632,232.576,232.611,41999999.0
2006-12-27 02:23:00,232.622,232.639,232.606,232.623,45900000.0
2006-12-27 02:24:00,232.643,232.665,232.617,232.647,84500001.0
2006-12-27 02:25:00,232.65,232.65,232.597,232.611,79499999.0
2006-12-27 02:26:00,232.61,232.61,232.57,232.57,56900000.0
2006-12-27 02:27:00,232.552,232.598,232.545,232.578,48499999.0
2006-12-27 02:28:00,232.542,232.577,232.499,232.575,38500000.0
2006-12-27 02:29:00,232.569,232.577,232.526,232.577,75500000.0
2006-12-27 02:30:00,232.597,232.604,232.564,232.57,74900002.0
2006-12-27 02:31:00,232.585,232.594,232.548,232.594,31200000.0
2006-12-27 02:32:00,232.594,232.603,232.552,232.597,47000000.0
2006-12-27 02:33:00,232.594,232.609,232.578,232.609,46300001.0
2006-12-27 02:34:00,232.642,232.645,232.605,232.645,59699999.0
2006-12-27 02:35:00,232.647,232.661,232.629,232.635,63599999.0
2006-12-27 02:36:00,232.606,232.629,232.582,232.611,73200000.0
2006-12-27 02:37:00,232.628,232.628,232.59,232.612,70600000.0
2006-12-27 02:38:00,232.617,232.639,232.585,232.631,61699999.0
2006-12-27 02:39:00,232.648,232.648,232.61,232.626,69400001.0
2006-12-27 02:40:00,232.604,232.628,232.574,232.604,60600000.0
2006-12-27 02:41:00,232.626,232.684,232.604,232.684,66900000.0
2006-12-27 02:42:00,232.645,232.645,232.596,232.596,33600000.0
2006-12-27 02:43:00,232.605,232.624,232.594,232.602,48999999.0
2006-12-27 02:44:00,232.592,232.642,232.592,232.637,51200000.0
2006-12-27 02:45:00,232.619,232.654,232.613,232.654,42700000.0
2006-12-27 02:46:00,232.642,232.657,232.609,232.627,55700000.0
2006-12-27 02:47:00,232.634,232.667,232.631,232.667,49000000.0
2006-12-27 02:48:00,232.679,232.715,232.663,232.663,34600000.0
2006-12-27 02:49:00,232.654,232.688,232.648,232.688,37300000.0
2006-12-27 02:50:00,232.692,232.692,232.652,232.677,87100002.0
2006-12-27 02:51:00,232.695,232.714,232.678,232.698,63300001.0
2006-12-27 02:52:00,232.688,232.737,232.688,232.718,66500000.0
2006-12-27 02:53:00,232.716,232.731,232.693,232.717,50200001.0
2006-12-27 02:54:00,232.712,232.739,232.679,232.7,27200000.0
2006-12-27 02:55:00,232.715,232.759,232.706,232.759,43000000.0
2006-12-27 02:56:00,232.777,232.777,232.749,232.771,44000000.0
2006-12-27 02:57:00,232.779,232.783,232.74,232.754,49900000.0
2006-12-27 02:58:00,232.759,232.759,232.718,232.718,40300000.0
2006-12-27 02:59:00,232.699,232.707,232.667,232.707,74700000.0
2006-12-27 03:00:00,232.699,232.699,232.675,232.686,64600000.0
2006-12-27 03:01:00,232.712,232.714,232.631,232.631,17500000.0
2006-12-27 03:02:00,232.643,232.69,232.643,232.665,29100000.0
2006-12-27 03:03:00,232.671,232.671,232.594,232.6,47000000.0
2006-12-27 03:04:00,232.607,232.663,232.605,232.663,49900000.0
2006-12-27 03:05:00,232.637,232.649,232.636,232.649,27200000.0
2006-12-27 03:06:00,232.662,232.679,232.616,232.641,42100000.0
2006-12-27 03:07:00,232.659,232.714,232.659,232.705,39200000.0
2006-12-27 03:08:00,232.675,232.693,232.648,232.677,53100000.0
2006-12-27 03:09:00,232.654,232.672,232.629,232.667,35700000.0
2006-12-27 03:10:00,232.66,232.671,232.627,232.647,46800000.0
2006-12-27 03:11:00,232.635,232.644,232.602,232.638,26800000.0
2006-12-27 03:12:00,232.667,232.673,232.658,232.671,26200000.0
2006-12-27 03:13:00,232.688,232.688,232.649,232.678,58500001.0
2006-12-27 03:14:00,232.661,232.694,232.645,232.645,16000000.0
2006-12-27 03:15:00,232.656,232.692,232.656,232.68,38900000.0
2006-12-27 03:16:00,232.706,232.706,232.641,232.653,29600000.0
2006-12-27 03:17:00,232.623,232.673,232.611,232.635,48200000.0
2006-12-27 03:18:00,232.666,232.666,232.637,232.637,33600000.0
2006-12-27 03:19:00,232.671,232.671,232.631,232.654,47600000.0
2006-12-27 03:20:00,232.647,232.666,232.635,232.647,50900000.0
2006-12-27 03:21:00,232.655,232.67,232.639,232.64,60500000.0
2006-12-27 03:22:00,232.645,232.658,232.62,232.625,84000000.0
2006-12-27 03:23:00,232.628,232.668,232.601,232.631,44100000.0
2006-12-27 03:24:00,232.631,232.631,232.607,232.626,54500000.0
2006-12-27 03:25:00,232.562,232.61,232.561,232.601,60800000.0
2006-12-27 03:26:00,232.58,232.614,232.574,232.612,37500000.0
2006-12-27 03:27:00,232.59,232.603,232.581,232.597,33700000.0
2006-12-27 03:28:00,232.62,232.621,232.571,232.607,36300000.0
2006-12-27 03:29:00,232.605,232.638,232.597,232.635,90299997.0
2006-12-27 03:30:00,232.617,232.633,232.6,232.628,23900000.0
2006-12-27 03:31:00,232.644,232.644,232.616,232.624,23900000.0
2006-12-27 03:32:00,232.6,232.6,232.553,232.571,33100000.0
2006-12-27 03:33:00,232.571,232.608,232.555,232.608,47400000.0
2006-12-27 03:34:00,232.613,232.613,232.557,232.565,51800000.0
2006-12-27 03:35:00,232.571,232.599,232.558,232.57,46099999.0
2006-12-27 03:36:00,232.592,232.612,232.551,232.563,89100000.0
2006-12-27 03:37:00,232.571,232.584,232.557,232.583,41500000.0
2006-12-27 03:38:00,232.576,232.579,232.543,232.579,36200001.0
2006-12-27 03:39:00,232.568,232.568,232.554,232.565,28700000.0
2006-12-27 03:40:00,232.552,232.581,232.55,232.55,59600000.0
2006-12-27 03:41:00,232.568,232.568,232.529,232.535,47100000.0
2006-12-27 03:42:00,232.545,232.586,232.545,232.573,55800000.0
2006-12-27 03:43:00,232.57,232.57,232.546,232.561,57399999.0
2006-12-27 03:44:00,232.536,232.567,232.521,232.561,38400000.0
2006-12-27 03:45:00,232.538,232.538,232.516,232.538,25600000.0
2006-12-27 03:46:00,232.554,232.569,232.493,232.523,48299999.0
2006-12-27 03:47:00,232.533,232.533,232.443,232.462,45000000.0
2006-12-27 03:48:00,232.444,232.474,232.434,232.47,49899999.0
2006-12-27 03:49:00,232.47,232.479,232.465,232.468,51000000.0
2006-12-27 03:50:00,232.472,232.484,232.462,232.462,31000000.0
2006-12-27 03:51:00,232.458,232.461,232.436,232.459,35400000.0
2006-12-27 03:52:00,232.473,232.489,232.472,232.48,61200001.0
2006-12-27 03:53:00,232.505,232.552,232.49,232.511,68200000.0
2006-12-27 03:54:00,232.49,232.529,232.482,232.521,24700000.0
2006-12-27 03:55:00,232.54,232.54,232.48,232.485,67800001.0
2006-12-27 03:56:00,232.505,232.53,232.462,232.463,52100000.0
2006-12-27 03:57:00,232.492,232.518,232.456,232.456,58500000.0
2006-12-27 03:58:00,232.441,232.463,232.413,232.413,74400000.0
2006-12-27 03:59:00,232.462,232.5,232.446,232.454,44799999.0
2006-12-27 04:00:00,232.451,232.474,232.447,232.452,52100000.0
2006-12-27 04:01:00,232.455,232.476,232.432,232.456,42200000.0
2006-12-27 04:02:00,232.467,232.519,232.45,232.516,34100000.0
2006-12-27 04:03:00,232.521,232.521,232.485,232.488,42600001.0
2006-12-27 04:04:00,232.51,232.518,232.459,232.459,80400000.0
2006-12-27 04:05:00,232.464,232.484,232.459,232.464,88800001.0
2006-12-27 04:06:00,232.443,232.475,232.425,232.464,28800000.0
2006-12-27 04:07:00,232.468,232.486,232.44,232.44,34800000.0
2006-12-27 04:08:00,232.468,232.492,232.461,232.476,60900000.0
2006-12-27 04:09:00,232.517,232.517,232.439,232.439,85800000.0
2006-12-27 04:10:00,232.442,232.495,232.437,232.47,53400001.0
2006-12-27 04:11:00,232.468,232.469,232.437,232.457,40999999.0
2006-12-27 04:12:00,232.475,232.506,232.466,232.474,60200000.0
2006-12-27 04:13:00,232.468,232.486,232.454,232.486,55400001.0
2006-12-27 04:14:00,232.499,232.524,232.49,232.504,41400000.0
2006-12-27 04:15:00,232.503,232.561,232.491,232.561,52400000.0
2006-12-27 04:16:00,232.537,232.592,232.53,232.573,92700000.0
2006-12-27 04:17:00,232.564,232.631,232.555,232.631,37100000.0
2006-12-27 04:18:00,232.621,232.639,232.595,232.595,72700000.0
2006-12-27 04:19:00,232.6,232.612,232.563,232.565,34000000.0
2006-12-27 04:20:00,232.575,232.59,232.569,232.569,34700000.0
2006-12-27 04:21:00,232.582,232.596,232.581,232.581,12900000.0
2006-12-27 04:22:00,232.562,232.611,232.559,232.587,22000000.0
2006-12-27 04:23:00,232.58,232.646,232.58,232.646,24400000.0
2006-12-27 04:24:00,232.63,232.657,232.603,232.657,47800000.0
2006-12-27 04:25:00,232.609,232.629,232.607,232.623,44200000.0
2006-12-27 04:26:00,232.609,232.636,232.587,232.63,60000000.0
2006-12-27 04:27:00,232.573,232.617,232.573,232.574,51100000.0
2006-12-27 04:28:00,232.556,232.556,232.521,232.525,19600000.0
2006-12-27 04:29:00,232.525,232.543,232.519,232.527,46300001.0
2006-12-27 04:30:00,232.51,232.51,232.485,232.485,42199999.0
2006-12-27 04:31:00,232.472,232.489,232.464,232.469,59900000.0
2006-12-27 04:32:00,232.447,232.478,232.435,232.478,27200000.0
2006-12-27 04:33:00,232.43,232.462,232.42,232.429,24900000.0
2006-12-27 04:34:00,232.408,232.408,232.299,232.318,48000000.0
2006-12-27 04:35:00,232.368,232.368,232.342,232.357,51700001.0
2006-12-27 04:36:00,232.369,232.396,232.35,232.366,59600002.0
2006-12-27 04:37:00,232.37,232.393,232.337,232.393,72700001.0
2006-12-27 04:38:00,232.422,232.427,232.372,232.396,36000000.0
2006-12-27 04:39:00,232.405,232.428,232.389,232.405,39400000.0
2006-12-27 04:40:00,232.433,232.433,232.344,232.344,63799999.0
2006-12-27 04:41:00,232.364,232.393,232.357,232.372,26000000.0
2006-12-27 04:42:00,232.383,232.405,232.355,232.395,81800000.0
2006-12-27 04:43:00,232.452,232.462,232.43,232.449,66000001.0
2006-12-27 04:44:00,232.476,232.506,232.474,232.506,61799999.0
2006-12-27 04:45:00,232.474,232.521,232.474,232.514,55600000.0
2006-12-27 04:46:00,232.514,232.524,232.482,232.482,32700000.0
2006-12-27 04:47:00,232.459,232.488,232.459,232.485,52600000.0
2006-12-27 04:48:00,232.488,232.491,232.471,232.474,53700000.0
2006-12-27 04:49:00,232.466,232.493,232.466,232.49,44300001.0
2006-12-27 04:50:00,232.465,232.488,232.46,232.488,70000000.0
2006-12-27 04:51:00,232.469,232.485,232.469,232.475,43400000.0
2006-12-27 04:52:00,232.487,232.51,232.474,232.475,54200000.0
2006-12-27 04:53:00,232.472,232.48,232.45,232.45,57600000.0
2006-12-27 04:54:00,232.45,232.495,232.435,232.495,51400000.0
2006-12-27 04:55:00,232.488,232.488,232.465,232.465,30700000.0
2006-12-27 04:56:00,232.479,232.501,232.471,232.483,16500000.0
2006-12-27 04:57:00,232.483,232.485,232.469,232.48,58699999.0
2006-12-27 04:58:00,232.476,232.504,232.469,232.469,52400000.0
2006-12-27 04:59:00,232.504,232.518,232.489,232.492,50300000.0
2006-12-27 05:00:00,232.492,232.512,232.478,232.502,51400000.0
2006-12-27 05:01:00,232.487,232.499,232.474,232.499,64199999.0
2006-12-27 05:02:00,232.499,232.506,232.483,232.491,43800000.0
2006-12-27 05:03:00,232.496,232.51,232.476,232.491,45100000.0
2006-12-27 05:04:00,232.493,232.536,232.482,232.505,54300000.0
2006-12-27 05:05:00,232.499,232.506,232.474,232.505,51200000.0
2006-12-27 05:06:00,232.477,232.524,232.473,232.502,83300001.0
2006-12-27 05:07:00,232.501,232.501,232.449,232.488,40800000.0
2006-12-27 05:08:00,232.507,232.528,232.507,232.515,48600000.0
2006-12-27 05:09:00,232.547,232.574,232.536,232.565,41900000.0
2006-12-27 05:10:00,232.532,232.602,232.532,232.579,61500000.0
2006-12-27 05:11:00,232.569,232.587,232.567,232.584,99300002.0
2006-12-27 05:12:00,232.575,232.613,232.575,232.59,39900000.0
2006-12-27 05:13:00,232.582,232.614,232.582,232.59,63500001.0
2006-12-27 05:14:00,232.588,232.592,232.574,232.589,63000000.0
2006-12-27 05:15:00,232.628,232.628,232.577,232.577,11200000.0
2006-12-27 05:16:00,232.598,232.625,232.598,232.62,57300001.0
2006-12-27 05:17:00,232.617,232.633,232.606,232.625,39800000.0
2006-12-27 05:18:00,232.612,232.622,232.604,232.608,42800000.0
2006-12-27 05:19:00,232.624,232.64,232.61,232.61,48400001.0
2006-12-27 05:20:00,232.627,232.627,232.594,232.609,78500000.0
2006-12-27 05:21:00,232.609,232.614,232.588,232.6,49500000.0
2006-12-27 05:22:00,232.606,232.606,232.552,232.553,64000000.0
2006-12-27 05:23:00,232.569,232.581,232.556,232.561,63300000.0
2006-12-27 05:24:00,232.573,232.575,232.538,232.565,50900000.0
2006-12-27 05:25:00,232.581,232.589,232.563,232.588,61000000.0
2006-12-27 05:26:00,232.599,232.612,232.548,232.548,30800000.0
2006-12-27 05:27:00,232.57,232.616,232.549,232.616,48200000.0
2006-12-27 05:28:00,232.569,232.582,232.552,232.582,48300000.0
2006-12-27 05:29:00,232.583,232.599,232.58,232.581,22500000.0
2006-12-27 05:30:00,232.593,232.612,232.585,232.591,36700001.0
2006-12-27 05:31:00,232.594,232.602,232.562,232.562,67400000.0
2006-12-27 05:32:00,232.581,232.604,232.581,232.597,79600000.0
2006-12-27 05:33:00,232.596,232.622,232.584,232.6,57199999.0
2006-12-27 05:34:00,232.597,232.62,232.578,232.579,28000000.0
2006-12-27 05:35:00,232.581,232.605,232.562,232.592,67999999.0
2006-12-27 05:36:00,232.578,232.603,232.576,232.581,41600001.0
2006-12-27 05:37:00,232.581,232.581,232.555,232.569,23800000.0
2006-12-27 05:38:00,232.587,232.641,232.587,232.59,55800000.0
2006-12-27 05:39:00,232.593,232.599,232.566,232.571,24700000.0
2006-12-27 05:40:00,232.586,232.599,232.567,232.599,59700000.0
2006-12-27 05:41:00,232.593,232.623,232.59,232.615,32600000.0
2006-12-27 05:42:00,232.611,232.614,232.586,232.603,54500000.0
2006-12-27 05:43:00,232.599,232.622,232.599,232.621,50900000.0
2006-12-27 05:44:00,232.631,232.646,232.602,232.646,52999999.0
2006-12-27 05:45:00,232.623,232.654,232.609,232.636,58500001.0
2006-12-27 05:46:00,232.605,232.629,232.598,232.605,82600000.0
2006-12-27 05:47:00,232.615,232.615,232.571,232.594,42200000.0
2006-12-27 05:48:00,232.612,232.614,232.576,232.603,78600000.0
2006-12-27 05:49:00,232.592,232.632,232.582,232.632,61500000.0
2006-12-27 05:50:00,232.595,232.62,232.595,232.613,53600000.0
2006-12-27 05:51:00,232.608,232.639,232.603,232.61,19400000.0
2006-12-27 05:52:00,232.648,232.648,232.59,232.618,57000000.0
2006-12-27 05:53:00,232.59,232.59,232.575,232.586,23800000.0
2006-12-27 05:54:00,232.571,232.612,232.551,232.596,60499999.0
2006-12-27 05:55:00,232.572,232.584,232.563,232.578,46800000.0
2006-12-27 05:56:00,232.562,232.607,232.562,232.569,77600000.0
2006-12-27 05:57:00,232.596,232.605,232.588,232.588,27300000.0
2006-12-27 05:58:00,232.527,232.527,232.42,232.526,30300000.0
2006-12-27 05:59:00,232.583,232.589,232.563,232.579,77100001.0
2006-12-27 06:00:00,232.546,232.546,232.416,232.533,17800000.0
2006-12-27 06:01:00,232.604,232.612,232.578,232.584,73700001.0
2006-12-27 06:02:00,232.584,232.598,232.577,232.591,46000000.0
2006-12-27 06:03:00,232.597,232.597,232.571,232.571,47799999.0
2006-12-27 06:04:00,232.566,232.591,232.544,232.563,67900000.0
2006-12-27 06:05:00,232.588,232.588,232.418,232.539,46100000.0
2006-12-27 06:06:00,232.565,232.565,232.409,232.536,50700000.0
2006-12-27 06:07:00,232.572,232.597,232.572,232.593,21900000.0
2006-12-27 06:08:00,232.576,232.59,232.567,232.576,24400000.0
2006-12-27 06:09:00,232.57,232.585,232.541,232.543,39200000.0
2006-12-27 06:10:00,232.558,232.565,232.532,232.54,90500000.0
2006-12-27 06:11:00,232.548,232.582,232.548,232.577,38500000.0
2006-12-27 06:12:00,232.568,232.579,232.55,232.564,62399999.0
2006-12-27 06:13:00,232.548,232.581,232.54,232.573,45000000.0
2006-12-27 06:14:00,232.572,232.583,232.542,232.56,108200002.0
2006-12-27 06:15:00,232.556,232.557,232.537,232.548,70100000.0
2006-12-27 06:16:00,232.564,232.564,232.539,232.543,52200000.0
2006-12-27 06:17:00,232.544,232.57,232.534,232.554,41600000.0
2006-12-27 06:18:00,232.546,232.557,232.537,232.557,60500000.0
2006-12-27 06:19:00,232.573,232.573,232.509,232.509,40200000.0
2006-12-27 06:20:00,232.527,232.567,232.527,232.541,89699998.0
2006-12-27 06:21:00,232.508,232.546,232.501,232.527,43500000.0
2006-12-27 06:22:00,232.526,232.542,232.506,232.506,34000000.0
2006-12-27 06:23:00,232.518,232.52,232.475,232.475,47900000.0
2006-12-27 06:24:00,232.511,232.575,232.511,232.575,50999999.0
2006-12-27 06:25:00,232.532,232.549,232.518,232.518,37000000.0
2006-12-27 06:26:00,232.501,232.521,232.488,232.513,36800000.0
2006-12-27 06:27:00,232.498,232.517,232.493,232.505,106199999.0
2006-12-27 06:28:00,232.492,232.492,232.451,232.453,30100000.0
2006-12-27 06:29:00,232.467,232.478,232.452,232.464,76900000.0
2006-12-27 06:30:00,232.445,232.517,232.444,232.517,62000000.0
2006-12-27 06:31:00,232.507,232.518,232.45,232.45,46100000.0
2006-12-27 06:32:00,232.456,232.475,232.441,232.442,50500000.0
2006-12-27 06:33:00,232.459,232.465,232.449,232.457,49199999.0
2006-12-27 06:34:00,232.471,232.49,232.442,232.451,40500000.0
2006-12-27 06:35:00,232.441,232.449,232.433,232.438,45300000.0
2006-12-27 06:36:00,232.482,232.482,232.431,232.435,42500000.0
2006-12-27 06:37:00,232.439,232.439,232.409,232.409,54300000.0
2006-12-27 06:38:00,232.416,232.446,232.416,232.42,49300000.0
2006-12-27 06:39:00,232.408,232.434,232.406,232.412,39000000.0
2006-12-27 06:40:00,232.39,232.417,232.386,232.395,81200001.0
2006-12-27 06:41:00,232.39,232.399,232.375,232.378,73900000.0
2006-12-27 06:42:00,232.39,232.414,232.39,232.405,74100000.0
2006-12-27 06:43:00,232.418,232.433,232.397,232.397,45700000.0
2006-12-27 06:44:00,232.44,232.453,232.409,232.421,48300000.0
2006-12-27 06:45:00,232.437,232.438,232.402,232.421,64600001.0
2006-12-27 06:46:00,232.411,232.424,232.4,232.417,65000000.0
2006-12-27 06:47:00,232.408,232.41,232.397,232.405,29000000.0
2006-12-27 06:48:00,232.405,232.405,232.365,232.402,66300000.0
2006-12-27 06:49:00,232.37,232.427,232.363,232.427,42300000.0
2006-12-27 06:50:00,232.398,232.426,232.389,232.404,45200000.0
2006-12-27 06:51:00,232.421,232.435,232.412,232.428,44300000.0
2006-12-27 06:52:00,232.418,232.418,232.402,232.403,60200000.0
2006-12-27 06:53:00,232.411,232.467,232.411,232.457,56599999.0
2006-12-27 06:54:00,232.444,232.467,232.423,232.43,25000000.0
2006-12-27 06:55:00,232.417,232.437,232.404,232.437,48300000.0
2006-12-27 06:56:00,232.462,232.466,232.457,232.466,49800000.0
2006-12-27 06:57:00,232.454,232.454,232.433,232.45,12200000.0
2006-12-27 06:58:00,232.419,232.47,232.417,232.47,51700000.0
2006-12-27 06:59:00,232.455,232.479,232.438,232.472,55100000.0
2006-12-27 07:00:00,232.452,232.452,232.426,232.436,18300000.0
2006-12-27 07:01:00,232.455,232.465,232.444,232.455,39700000.0
2006-12-27 07:02:00,232.457,232.476,232.452,232.473,54000000.0
2006-12-27 07:03:00,232.47,232.484,232.465,232.473,53800000.0
2006-12-27 07:04:00,232.46,232.486,232.46,232.462,51900001.0
2006-12-27 07:05:00,232.464,232.464,232.441,232.454,49799999.0
2006-12-27 07:06:00,232.445,232.469,232.434,232.455,61100000.0
2006-12-27 07:07:00,232.464,232.465,232.453,232.453,72200000.0
2006-12-27 07:08:00,232.469,232.469,232.449,232.454,63900000.0
2006-12-27 07:09:00,232.476,232.476,232.437,232.437,40700000.0
2006-12-27 07:10:00,232.455,232.459,232.422,232.429,37100000.0
2006-12-27 07:11:00,232.442,232.462,232.426,232.458,39300000.0
2006-12-27 07:12:00,232.432,232.436,232.406,232.424,52200000.0
2006-12-27 07:13:00,232.411,232.464,232.411,232.424,55300000.0
2006-12-27 07:14:00,232.433,232.459,232.409,232.428,56500000.0
2006-12-27 07:15:00,232.447,232.447,232.42,232.426,64300000.0
2006-12-27 07:16:00,232.434,232.464,232.434,232.464,29200000.0
2006-12-27 07:17:00,232.478,232.492,232.445,232.445,81500000.0
2006-12-27 07:18:00,232.449,232.458,232.416,232.425,57600000.0
2006-12-27 07:19:00,232.447,232.447,232.428,232.446,66700000.0
2006-12-27 07:20:00,232.423,232.423,232.382,232.41,29700000.0
2006-12-27 07:21:00,232.412,232.431,232.412,232.421,38500000.0
2006-12-27 07:22:00,232.437,232.449,232.437,232.445,28000000.0
2006-12-27 07:23:00,232.469,232.491,232.445,232.472,30200000.0
2006-12-27 07:24:00,232.46,232.46,232.45,232.46,16700000.0
2006-12-27 07:25:00,232.452,232.465,232.431,232.448,40700000.0
2006-12-27 07:26:00,232.448,232.466,232.446,232.465,48400000.0
2006-12-27 07:27:00,232.476,232.49,232.462,232.462,34500000.0
2006-12-27 07:28:00,232.459,232.51,232.456,232.479,65400000.0
2006-12-27 07:29:00,232.47,232.47,232.451,232.46,45200000.0
2006-12-27 07:30:00,232.449,232.465,232.449,232.463,31400000.0
2006-12-27 07:31:00,232.445,232.461,232.431,232.461,90100000.0
2006-12-27 07:32:00,232.453,232.485,232.436,232.485,40400000.0
2006-12-27 07:33:00,232.471,232.491,232.471,232.474,30900000.0
2006-12-27 07:34:00,232.474,232.488,232.464,232.464,25600000.0
2006-12-27 07:35:00,232.487,232.487,232.454,232.47,31000000.0
2006-12-27 07:36:00,232.484,232.484,232.461,232.47,42100000.0
2006-12-27 07:37:00,232.462,232.473,232.455,232.459,53400000.0
2006-12-27 07:38:00,232.449,232.466,232.449,232.466,29300000.0
2006-12-27 07:39:00,232.505,232.508,232.468,232.478,61400000.0
2006-12-27 07:40:00,232.503,232.505,232.47,232.483,45700000.0
2006-12-27 07:41:00,232.475,232.48,232.469,232.48,48800001.0
2006-12-27 07:42:00,232.466,232.487,232.466,232.468,32000000.0
2006-12-27 07:43:00,232.481,232.491,232.478,232.478,30300000.0
2006-12-27 07:44:00,232.483,232.495,232.483,232.487,52200001.0
2006-12-27 07:45:00,232.486,232.507,232.471,232.471,87400000.0
2006-12-27 07:46:00,232.477,232.485,232.462,232.474,52500000.0
2006-12-27 07:47:00,232.482,232.497,232.468,232.493,68000000.0
2006-12-27 07:48:00,232.5,232.508,232.482,232.501,37100000.0
2006-12-27 07:49:00,232.516,232.522,232.464,232.464,41499999.0
2006-12-27 07:50:00,232.456,232.47,232.433,232.462,62300001.0
2006-12-27 07:51:00,232.497,232.513,232.479,232.488,52700000.0
2006-12-27 07:52:00,232.462,232.501,232.462,232.49,62900001.0
2006-12-27 07:53:00,232.485,232.485,232.462,232.475,63600000.0
2006-12-27 07:54:00,232.495,232.552,232.495,232.552,37400000.0
2006-12-27 07:55:00,232.531,232.573,232.531,232.563,60599999.0
2006-12-27 07:56:00,232.564,232.604,232.557,232.604,45800000.0
2006-12-27 07:57:00,232.61,232.61,232.573,232.574,38600000.0
2006-12-27 07:58:00,232.614,232.709,232.614,232.692,112300000.0
2006-12-27 07:59:00,232.7,232.7,232.659,232.673,40700000.0
2006-12-27 08:00:00,232.684,232.693,232.647,232.679,20100000.0
2006-12-27 08:01:00,232.724,232.795,232.724,232.746,49800000.0
2006-12-27 08:02:00,232.76,232.785,232.692,232.692,39600000.0
2006-12-27 08:03:00,232.699,232.785,232.699,232.785,55399999.0
2006-12-27 08:04:00,232.751,232.77,232.728,232.728,26700000.0
2006-12-27 08:05:00,232.724,232.739,232.713,232.737,48700000.0
2006-12-27 08:06:00,232.742,232.742,232.722,232.736,37900000.0
2006-12-27 08:07:00,232.732,232.754,232.702,232.716,44200000.0
2006-12-27 08:08:00,232.745,232.745,232.681,232.681,51000000.0
2006-12-27 08:09:00,232.681,232.718,232.664,232.7,33700000.0
2006-12-27 08:10:00,232.685,232.685,232.647,232.649,48999999.0
2006-12-27 08:11:00,232.672,232.681,232.672,232.673,29300000.0
2006-12-27 08:12:00,232.667,232.667,232.61,232.623,64100001.0
2006-12-27 08:13:00,232.649,232.666,232.633,232.657,55000001.0
2006-12-27 08:14:00,232.672,232.688,232.657,232.688,61400000.0
2006-12-27 08:15:00,232.654,232.672,232.642,232.642,40100001.0
2006-12-27 08:16:00,232.648,232.67,232.631,232.668,36100000.0
2006-12-27 08:17:00,232.692,232.719,232.692,232.718,54800000.0
2006-12-27 08:18:00,232.724,232.729,232.711,232.711,43600000.0
2006-12-27 08:19:00,232.713,232.768,232.712,232.768,48599999.0
2006-12-27 08:20:00,232.752,232.756,232.718,232.718,60100000.0
2006-12-27 08:21:00,232.728,232.798,232.725,232.756,47999999.0
2006-12-27 08:22:00,232.748,232.761,232.718,232.718,56200000.0
2006-12-27 08:23:00,232.686,232.707,232.679,232.7,85200000.0
2006-12-27 08:24:00,232.698,232.744,232.681,232.744,49800000.0
2006-12-27 08:25:00,232.738,232.746,232.713,232.735,68300001.0
2006-12-27 08:26:00,232.738,232.758,232.738,232.753,46000000.0
2006-12-27 08:27:00,232.756,232.772,232.752,232.763,59300001.0
2006-12-27 08:28:00,232.764,232.768,232.723,232.725,57100000.0
2006-12-27 08:29:00,232.723,232.75,232.715,232.743,61300001.0
2006-12-27 08:30:00,232.76,232.774,232.733,232.751,41000000.0
2006-12-27 08:31:00,232.748,232.766,232.74,232.757,71600001.0
2006-12-27 08:32:00,232.764,232.779,232.747,232.759,31700000.0
2006-12-27 08:33:00,232.752,232.755,232.719,232.728,87000000.0
2006-12-27 08:34:00,232.726,232.742,232.701,232.742,52100000.0
2006-12-27 08:35:00,232.716,232.732,232.708,232.729,62500000.0
2006-12-27 08:36:00,232.717,232.74,232.717,232.74,63900001.0
2006-12-27 08:37:00,232.744,232.775,232.737,232.775,65400000.0
2006-12-27 08:38:00,232.784,232.813,232.713,232.713,79100000.0
2006-12-27 08:39:00,232.722,232.736,232.711,232.723,67100000.0
2006-12-27 08:40:00,232.765,232.818,232.765,232.79,50900000.0
2006-12-27 08:41:00,232.755,232.755,232.711,232.748,33900000.0
2006-12-27 08:42:00,232.761,232.815,232.742,232.78,54699999.0
2006-12-27 08:43:00,232.77,232.782,232.737,232.737,56200000.0
2006-12-27 08:44:00,232.739,232.743,232.699,232.721,30600000.0
2006-12-27 08:45:00,232.694,232.694,232.616,232.64,38400000.0
2006-12-27 08:46:00,232.633,232.644,232.544,232.544,40300001.0
2006-12-27 08:47:00,232.519,232.552,232.519,232.552,21600000.0
2006-12-27 08:48:00,232.574,232.575,232.515,232.536,74500000.0
2006-12-27 08:49:00,232.503,232.545,232.497,232.532,58400000.0
2006-12-27 08:50:00,232.535,232.535,232.497,232.526,45500000.0
2006-12-27 08:51:00,232.538,232.623,232.538,232.623,73200000.0
2006-12-27 08:52:00,232.654,232.672,232.625,232.644,41500000.0
2006-12-27 08:53:00,232.631,232.657,232.631,232.638,39400000.0
2006-12-27 08:54:00,232.614,232.668,232.613,232.668,63900000.0
2006-12-27 08:55:00,232.683,232.686,232.66,232.662,40000000.0
2006-12-27 08:56:00,232.646,232.707,232.646,232.686,68000001.0
2006-12-27 08:57:00,232.669,232.703,232.669,232.674,69900000.0
2006-12-27 08:58:00,232.678,232.704,232.678,232.694,36700000.0
2006-12-27 08:59:00,232.7,232.724,232.683,232.697,43100000.0
2006-12-27 09:00:00,232.707,232.707,232.657,232.657,33700000.0
2006-12-27 09:01:00,232.636,232.636,232.593,232.613,46900000.0
2006-12-27 09:02:00,232.615,232.615,232.574,232.578,13800000.0
2006-12-27 09:03:00,232.582,232.603,232.582,232.603,57600001.0
2006-12-27 09:04:00,232.592,232.649,232.585,232.646,81400001.0
2006-12-27 09:05:00,232.66,232.663,232.601,232.612,53099999.0
2006-12-27 09:06:00,232.605,232.61,232.597,232.603,48500000.0
2006-12-27 09:07:00,232.594,232.64,232.594,232.64,49500001.0
2006-12-27 09:08:00,232.624,232.649,232.624,232.633,40700000.0
2006-12-27 09:09:00,232.626,232.632,232.604,232.604,27100000.0
2006-12-27 09:10:00,232.592,232.6,232.557,232.591,28300000.0
2006-12-27 09:11:00,232.591,232.614,232.551,232.586,65200000.0
2006-12-27 09:12:00,232.59,232.607,232.579,232.605,63300000.0
2006-12-27 09:13:00,232.621,232.637,232.608,232.621,48000000.0
2006-12-27 09:14:00,232.617,232.652,232.613,232.613,34900000.0
2006-12-27 09:15:00,232.594,232.597,232.557,232.594,44100000.0
2006-12-27 09:16:00,232.597,232.602,232.542,232.582,59499999.0
2006-12-27 09:17:00,232.575,232.629,232.572,232.629,38400000.0
2006-12-27 09:18:00,232.628,232.636,232.606,232.623,88000001.0
2006-12-27 09:19:00,232.623,232.631,232.614,232.629,22100000.0
2006-12-27 09:20:00,232.638,232.64,232.599,232.607,39500000.0
2006-12-27 09:21:00,232.606,232.615,232.573,232.573,35400000.0
2006-12-27 09:22:00,232.603,232.616,232.598,232.612,73000001.0
2006-12-27 09:23:00,232.636,232.674,232.636,232.674,53500000.0
2006-12-27 09:24:00,232.682,232.69,232.657,232.657,53600000.0
2006-12-27 09:25:00,232.638,232.664,232.625,232.645,30400000.0
2006-12-27 09:26:00,232.683,232.685,232.659,232.67,42000000.0
2006-12-27 09:27:00,232.692,232.71,232.686,232.694,74799999.0
2006-12-27 09:28:00,232.703,232.751,232.694,232.751,36700000.0
2006-12-27 09:29:00,232.755,232.793,232.746,232.793,54999999.0
2006-12-27 09:30:00,232.774,232.785,232.756,232.785,34900000.0
2006-12-27 09:31:00,232.778,232.792,232.767,232.767,28800000.0
2006-12-27 09:32:00,232.756,232.778,232.742,232.761,34000000.0
2006-12-27 09:33:00,232.769,232.769,232.721,232.721,41600000.0
2006-12-27 09:34:00,232.709,232.721,232.698,232.719,45400000.0
2006-12-27 09:35:00,232.723,232.73,232.703,232.705,42900000.0
2006-12-27 09:36:00,232.684,232.705,232.674,232.693,66200001.0
2006-12-27 09:37:00,232.683,232.706,232.667,232.667,43400000.0
2006-12-27 09:38:00,232.645,232.675,232.63,232.661,73099999.0
2006-12-27 09:39:00,232.683,232.699,232.651,232.699,59199999.0
2006-12-27 09:40:00,232.704,232.721,232.704,232.721,28400000.0
2006-12-27 09:41:00,232.711,232.741,232.696,232.696,37700000.0
2006-12-27 09:42:00,232.697,232.708,232.654,232.663,40500000.0
2006-12-27 09:43:00,232.654,232.696,232.645,232.669,58800000.0
2006-12-27 09:44:00,232.677,232.677,232.597,232.62,49400000.0
2006-12-27 09:45:00,232.642,232.646,232.618,232.635,67000000.0
2006-12-27 09:46:00,232.624,232.661,232.623,232.65,45000000.0
2006-12-27 09:47:00,232.631,232.681,232.619,232.671,62799999.0
2006-12-27 09:48:00,232.636,232.643,232.609,232.618,13200000.0
2006-12-27 09:49:00,232.577,232.623,232.577,232.62,52300000.0
2006-12-27 09:50:00,232.646,232.668,232.635,232.665,60500000.0
2006-12-27 09:51:00,232.671,232.696,232.658,232.675,33400000.0
2006-12-27 09:52:00,232.665,232.683,232.632,232.632,69300000.0
2006-12-27 09:53:00,232.629,232.667,232.613,232.641,40100000.0
2006-12-27 09:54:00,232.625,232.648,232.625,232.638,67200000.0
2006-12-27 09:55:00,232.634,232.648,232.628,232.648,54200000.0
2006-12-27 09:56:00,232.651,232.658,232.634,232.646,37500000.0
2006-12-27 09:57:00,232.629,232.642,232.576,232.576,23200000.0
2006-12-27 09:58:00,232.584,232.617,232.578,232.602,39700000.0
2006-12-27 09:59:00,232.62,232.625,232.589,232.625,53600000.0
2006-12-27 10:00:00,232.608,232.637,232.595,232.6,66400000.0
2006-12-27 10:01:00,232.643,232.665,232.626,232.629,72000001.0
2006-12-27 10:02:00,232.649,232.659,232.6,232.61,84300000.0
2006-12-27 10:03:00,232.607,232.627,232.543,232.627,45900000.0
2006-12-27 10:04:00,232.656,232.674,232.606,232.606,40499999.0
2006-12-27 10:05:00,232.614,232.614,232.571,232.584,53100000.0
2006-12-27 10:06:00,232.591,232.617,232.582,232.616,26800000.0
2006-12-27 10:07:00,232.63,232.645,232.617,232.63,35000000.0
2006-12-27 10:08:00,232.642,232.662,232.642,232.66,85200001.0
2006-12-27 10:09:00,232.692,232.704,232.667,232.691,53700000.0
2006-12-27 10:10:00,232.704,232.706,232.686,232.688,31500000.0
2006-12-27 10:11:00,232.702,232.73,232.702,232.723,37800001.0
2006-12-27 10:12:00,232.71,232.737,232.71,232.737,54900001.0
2006-12-27 10:13:00,232.718,232.718,232.692,232.704,43500000.0
2006-12-27 10:14:00,232.714,232.722,232.691,232.691,33200000.0
2006-12-27 10:15:00,232.672,232.692,232.643,232.668,39100000.0
2006-12-27 10:16:00,232.7,232.706,232.685,232.685,57300000.0
2006-12-27 10:17:00,232.665,232.689,232.66,232.689,62400000.0
2006-12-27 10:18:00,232.692,232.692,232.669,232.686,90899999.0
2006-12-27 10:19:00,232.672,232.678,232.652,232.678,54900000.0
2006-12-27 10:20:00,232.678,232.678,232.622,232.637,102899999.0
2006-12-27 10:21:00,232.621,232.649,232.619,232.622,53100000.0
2006-12-27 10:22:00,232.619,232.619,232.566,232.566,34600000.0
2006-12-27 10:23:00,232.583,232.594,232.57,232.594,90300000.0
2006-12-27 10:24:00,232.58,232.58,232.523,232.523,45499999.0
2006-12-27 10:25:00,232.493,232.535,232.493,232.522,25600000.0
2006-12-27 10:26:00,232.484,232.513,232.45,232.511,60899999.0
2006-12-27 10:27:00,232.513,232.603,232.504,232.601,53700000.0
2006-12-27 10:28:00,232.594,232.594,232.539,232.563,45400000.0
2006-12-27 10:29:00,232.578,232.624,232.568,232.605,49600000.0
2006-12-27 10:30:00,232.604,232.604,232.556,232.559,60700000.0
2006-12-27 10:31:00,232.539,232.548,232.495,232.495,36100000.0
2006-12-27 10:32:00,232.507,232.532,232.507,232.52,45600001.0
2006-12-27 10:33:00,232.532,232.532,232.498,232.498,54400000.0
2006-12-27 10:34:00,232.514,232.539,232.514,232.539,27600000.0
2006-12-27 10:35:00,232.526,232.544,232.511,232.514,45900000.0
2006-12-27 10:36:00,232.524,232.528,232.506,232.52,60700001.0
2006-12-27 10:37:00,232.515,232.519,232.497,232.511,41000000.0
2006-12-27 10:38:00,232.508,232.555,232.493,232.553,88800000.0
2006-12-27 10:39:00,232.557,232.56,232.481,232.481,39000000.0
2006-12-27 10:40:00,232.503,232.539,232.503,232.522,48800000.0
2006-12-27 10:41:00,232.536,232.537,232.506,232.53,65600001.0
2006-12-27 10:42:00,232.539,232.549,232.522,232.533,58300000.0
2006-12-27 10:43:00,232.522,232.554,232.508,232.554,84099999.0
2006-12-27 10:44:00,232.554,232.561,232.535,232.56,98200002.0
2006-12-27 10:45:00,232.578,232.58,232.56,232.562,58299999.0
2006-12-27 10:46:00,232.577,232.599,232.514,232.514,27800000.0
2006-12-27 10:47:00,232.536,232.566,232.515,232.562,71000001.0
2006-12-27 10:48:00,232.561,232.612,232.561,232.59,37900000.0
2006-12-27 10:49:00,232.602,232.602,232.536,232.536,46700000.0
2006-12-27 10:50:00,232.519,232.532,232.499,232.532,67199999.0
2006-12-27 10:51:00,232.543,232.543,232.488,232.507,60200000.0
2006-12-27 10:52:00,232.502,232.53,232.476,232.53,56300000.0
2006-12-27 10:53:00,232.537,232.538,232.502,232.525,31900000.0
2006-12-27 10:54:00,232.524,232.524,232.493,232.507,46500000.0
2006-12-27 10:55:00,232.512,232.514,232.458,232.489,21200000.0
2006-12-27 10:56:00,232.5,232.512,232.491,232.492,41600000.0
2006-12-27 10:57:00,232.486,232.498,232.472,232.482,47200000.0
2006-12-27 10:58:00,232.45,232.514,232.446,232.514,7600000.0
2006-12-27 10:59:00,232.556,232.573,232.463,232.543,111500001.0
2006-12-27 11:00:00,232.571,232.578,232.509,232.509,42499999.0
2006-12-27 11:01:00,232.527,232.534,232.491,232.494,38400000.0
2006-12-27 11:02:00,232.506,232.515,232.495,232.512,54800000.0
2006-12-27 11:03:00,232.54,232.584,232.531,232.553,50599999.0
2006-12-27 11:04:00,232.566,232.624,232.548,232.61,30099999.0
2006-12-27 11:05:00,232.594,232.633,232.592,232.615,19600000.0
2006-12-27 11:06:00,232.583,232.608,232.564,232.608,51900000.0
2006-12-27 11:07:00,232.578,232.578,232.543,232.543,55100000.0
2006-12-27 11:08:00,232.508,232.563,232.498,232.55,27700000.0
2006-12-27 11:09:00,232.545,232.551,232.45,232.499,38600000.0
2006-12-27 11:10:00,232.522,232.535,232.509,232.509,42699999.0
2006-12-27 11:11:00,232.493,232.518,232.475,232.496,52200001.0
2006-12-27 11:12:00,232.515,232.515,232.429,232.494,57000000.0
2006-12-27 11:13:00,232.481,232.505,232.464,232.464,38300000.0
2006-12-27 11:14:00,232.453,232.484,232.446,232.462,56200000.0
2006-12-27 11:15:00,232.447,232.474,232.436,232.468,58900000.0
2006-12-27 11:16:00,232.48,232.483,232.449,232.473,44500000.0
2006-12-27 11:17:00,232.45,232.5,232.427,232.5,100599999.0
2006-12-27 11:18:00,232.478,232.478,232.443,232.472,51000000.0
2006-12-27 11:19:00,232.476,232.493,232.47,232.47,28900000.0
2006-12-27 11:20:00,232.438,232.452,232.433,232.445,79700001.0
2006-12-27 11:21:00,232.465,232.472,232.408,232.46,98500000.0
2006-12-27 11:22:00,232.456,232.503,232.448,232.491,72000000.0
2006-12-27 11:23:00,232.483,232.511,232.466,232.511,51200000.0
2006-12-27 11:24:00,232.533,232.548,232.482,232.482,36500000.0
2006-12-27 11:25:00,232.467,232.498,232.457,232.466,31100000.0
2006-12-27 11:26:00,232.496,232.52,232.46,232.52,48900000.0
2006-12-27 11:27:00,232.537,232.562,232.534,232.556,24500000.0
2006-12-27 11:28:00,232.534,232.568,232.534,232.556,24700000.0
2006-12-27 11:29:00,232.589,232.589,232.492,232.565,34400000.0
2006-12-27 11:30:00,232.585,232.609,232.578,232.593,38400000.0
2006-12-27 11:31:00,232.58,232.58,232.529,232.537,51300000.0
2006-12-27 11:32:00,232.566,232.581,232.555,232.555,17000000.0
2006-12-27 11:33:00,232.573,232.613,232.565,232.613,44100000.0
2006-12-27 11:34:00,232.59,232.606,232.582,232.606,45800000.0
2006-12-27 11:35:00,232.584,232.6,232.575,232.597,47200000.0
2006-12-27 11:36:00,232.569,232.589,232.538,232.565,42800000.0
2006-12-27 11:37:00,232.568,232.597,232.535,232.597,90699999.0
2006-12-27 11:38:00,232.612,232.612,232.531,232.541,42100000.0
2006-12-27 11:39:00,232.548,232.574,232.522,232.522,54499999.0
2006-12-27 11:40:00,232.498,232.498,232.45,232.459,64899999.0
2006-12-27 11:41:00,232.459,232.465,232.428,232.442,30500000.0
2006-12-27 11:42:00,232.442,232.476,232.413,232.413,65500000.0
2006-12-27 11:43:00,232.406,232.418,232.389,232.389,82900000.0
2006-12-27 11:44:00,232.423,232.441,232.416,232.437,39400000.0
2006-12-27 11:45:00,232.437,232.452,232.426,232.436,40000000.0
2006-12-27 11:46:00,232.441,232.441,232.412,232.421,50400000.0
2006-12-27 11:47:00,232.421,232.429,232.415,232.417,25500000.0
2006-12-27 11:48:00,232.424,232.438,232.386,232.418,64799999.0
2006-12-27 11:49:00,232.428,232.442,232.401,232.426,61199999.0
2006-12-27 11:50:00,232.425,232.446,232.416,232.426,65299999.0
2006-12-27 11:51:00,232.444,232.447,232.43,232.438,33400000.0
2006-12-27 11:52:00,232.44,232.446,232.359,232.359,37600000.0
2006-12-27 11:53:00,232.387,232.409,232.374,232.4,59800000.0
2006-12-27 11:54:00,232.411,232.419,232.389,232.39,21100000.0
2006-12-27 11:55:00,232.397,232.4,232.346,232.384,44200000.0
2006-12-27 11:56:00,232.337,232.393,232.337,232.37,75100000.0
2006-12-27 11:57:00,232.348,232.38,232.338,232.361,39800000.0
2006-12-27 11:58:00,232.357,232.372,232.333,232.333,50200001.0
2006-12-27 11:59:00,232.384,232.384,232.355,232.366,41400000.0
2006-12-27 12:00:00,232.381,232.381,232.327,232.365,84199999.0
2006-12-27 12:01:00,232.381,232.387,232.376,232.38,32300000.0
2006-12-27 12:02:00,232.383,232.402,232.373,232.374,46600000.0
2006-12-27 12:03:00,232.36,232.373,232.338,232.359,31700000.0
2006-12-27 12:04:00,232.366,232.367,232.344,232.35,40300000.0
2006-12-27 12:05:00,232.356,232.37,232.345,232.345,45400000.0
2006-12-27 12:06:00,232.362,232.406,232.362,232.383,54600000.0
2006-12-27 12:07:00,232.391,232.414,232.375,232.375,46900000.0
2006-12-27 12:08:00,232.391,232.41,232.367,232.383,59900000.0
2006-12-27 12:09:00,232.387,232.389,232.367,232.367,31300000.0
2006-12-27 12:10:00,232.393,232.42,232.368,232.406,41200000.0
2006-12-27 12:11:00,232.408,232.415,232.386,232.41,79499999.0
2006-12-27 12:12:00,232.386,232.404,232.364,232.397,116300000.0
2006-12-27 12:13:00,232.401,232.426,232.382,232.39,43000000.0
2006-12-27 12:14:00,232.403,232.431,232.4,232.431,28800000.0
2006-12-27 12:15:00,232.434,232.492,232.434,232.474,50700001.0
2006-12-27 12:16:00,232.467,232.475,232.453,232.462,51600000.0
2006-12-27 12:17:00,232.452,232.464,232.438,232.464,53500000.0
2006-12-27 12:18:00,232.46,232.47,232.442,232.442,60600001.0
2006-12-27 12:19:00,232.436,232.463,232.434,232.455,35100000.0
2006-12-27 12:20:00,232.453,232.473,232.436,232.451,48900000.0
2006-12-27 12:21:00,232.451,232.477,232.436,232.462,54100000.0
2006-12-27 12:22:00,232.464,232.471,232.399,232.428,39700000.0
2006-12-27 12:23:00,232.454,232.454,232.415,232.437,82500000.0
2006-12-27 12:24:00,232.413,232.452,232.413,232.451,45000000.0
2006-12-27 12:25:00,232.459,232.468,232.451,232.452,66900000.0
2006-12-27 12:26:00,232.467,232.489,232.466,232.489,22300000.0
2006-12-27 12:27:00,232.482,232.497,232.469,232.469,22000000.0
2006-12-27 12:28:00,232.509,232.509,232.487,232.487,41700000.0
2006-12-27 12:29:00,232.505,232.576,232.505,232.564,63200000.0
2006-12-27 12:30:00,232.562,232.583,232.556,232.583,60700000.0
2006-12-27 12:31:00,232.578,232.592,232.57,232.574,45300000.0
2006-12-27 12:32:00,232.569,232.578,232.524,232.578,28300000.0
2006-12-27 12:33:00,232.57,232.57,232.545,232.555,56600000.0
2006-12-27 12:34:00,232.568,232.568,232.542,232.542,45299999.0
2006-12-27 12:35:00,232.523,232.529,232.496,232.515,37400000.0
2006-12-27 12:36:00,232.52,232.523,232.493,232.502,61900000.0
2006-12-27 12:37:00,232.493,232.494,232.464,232.466,66600000.0
2006-12-27 12:38:00,232.466,232.487,232.466,232.486,48200000.0
2006-12-27 12:39:00,232.43,232.545,232.43,232.545,55700000.0
2006-12-27 12:40:00,232.527,232.567,232.487,232.554,51600001.0
2006-12-27 12:41:00,232.555,232.568,232.548,232.548,66800000.0
2006-12-27 12:42:00,232.551,232.576,232.534,232.555,79900000.0
2006-12-27 12:43:00,232.557,232.559,232.538,232.539,32300000.0
2006-12-27 12:44:00,232.509,232.533,232.469,232.533,97599999.0
2006-12-27 12:45:00,232.54,232.544,232.521,232.521,20100000.0
2006-12-27 12:46:00,232.496,232.496,232.468,232.482,51800000.0
2006-12-27 12:47:00,232.482,232.482,232.392,232.47,56100000.0
2006-12-27 12:48:00,232.445,232.488,232.423,232.469,33400000.0
2006-12-27 12:49:00,232.483,232.504,232.473,232.489,55100000.0
2006-12-27 12:50:00,232.511,232.538,232.471,232.471,107599999.0
2006-12-27 12:51:00,232.45,232.493,232.45,232.493,27500000.0
2006-12-27 12:52:00,232.499,232.534,232.499,232.525,20400000.0
2006-12-27 12:53:00,232.537,232.549,232.509,232.509,24500000.0
2006-12-27 12:54:00,232.52,232.535,232.49,232.525,38700000.0
2006-12-27 12:55:00,232.531,232.531,232.509,232.519,99100001.0
2006-12-27 12:56:00,232.495,232.51,232.446,232.448,50600000.0
2006-12-27 12:57:00,232.473,232.473,232.444,232.451,28800000.0
2006-12-27 12:58:00,232.448,232.475,232.432,232.459,62400000.0
2006-12-27 12:59:00,232.454,232.477,232.43,232.477,46300000.0
2006-12-27 13:00:00,232.476,232.479,232.45,232.471,48700000.0
2006-12-27 13:01:00,232.441,232.481,232.429,232.453,47700000.0
2006-12-27 13:02:00,232.493,232.545,232.493,232.529,69400000.0
2006-12-27 13:03:00,232.556,232.561,232.525,232.551,53800000.0
2006-12-27 13:04:00,232.534,232.559,232.534,232.547,35900000.0
2006-12-27 13:05:00,232.558,232.563,232.544,232.544,60500001.0
2006-12-27 13:06:00,232.505,232.536,232.504,232.531,74200000.0
2006-12-27 13:07:00,232.527,232.547,232.516,232.544,76000000.0
2006-12-27 13:08:00,232.53,232.537,232.504,232.53,29700000.0
2006-12-27 13:09:00,232.552,232.568,232.54,232.54,35000000.0
2006-12-27 13:10:00,232.529,232.549,232.512,232.549,11700000.0
2006-12-27 13:11:00,232.557,232.572,232.544,232.57,48600000.0
2006-12-27 13:12:00,232.586,232.586,232.537,232.546,61000000.0
2006-12-27 13:13:00,232.55,232.564,232.545,232.555,45900000.0
2006-12-27 13:14:00,232.598,232.633,232.571,232.633,61000000.0
2006-12-27 13:15:00,232.652,232.659,232.634,232.644,42400000.0
2006-12-27 13:16:00,232.648,232.658,232.632,232.658,72100000.0
2006-12-27 13:17:00,232.647,232.672,232.634,232.662,41300000.0
2006-12-27 13:18:00,232.673,232.673,232.605,232.618,73000000.0
2006-12-27 13:19:00,232.641,232.641,232.606,232.61,36699999.0
2006-12-27 13:20:00,232.584,232.623,232.583,232.611,60800000.0
2006-12-27 13:21:00,232.624,232.642,232.588,232.62,21400000.0
2006-12-27 13:22:00,232.619,232.633,232.611,232.612,33800000.0
2006-12-27 13:23:00,232.634,232.634,232.584,232.601,45600000.0
2006-12-27 13:24:00,232.619,232.619,232.582,232.604,24700000.0
2006-12-27 13:25:00,232.602,232.611,232.554,232.568,121000002.0
2006-12-27 13:26:00,232.58,232.582,232.542,232.544,50700001.0
2006-12-27 13:27:00,232.57,232.597,232.556,232.574,32700000.0
2006-12-27 13:28:00,232.56,232.579,232.535,232.553,64900001.0
2006-12-27 13:29:00,232.525,232.559,232.506,232.559,26200000.0
2006-12-27 13:30:00,232.554,232.554,232.525,232.542,61500001.0
2006-12-27 13:31:00,232.552,232.559,232.52,232.52,29200000.0
2006-12-27 13:32:00,232.508,232.562,232.508,232.542,46500000.0
2006-12-27 13:33:00,232.544,232.567,232.544,232.567,58400001.0
2006-12-27 13:34:00,232.58,232.587,232.535,232.569,67199999.0
2006-12-27 13:35:00,232.594,232.607,232.586,232.586,31700000.0
2006-12-27 13:36:00,232.568,232.584,232.55,232.55,23400000.0
2006-12-27 13:37:00,232.592,232.606,232.58,232.58,52600000.0
2006-12-27 13:38:00,232.561,232.576,232.542,232.571,32500000.0
2006-12-27 13:39:00,232.574,232.578,232.553,232.56,95199999.0
2006-12-27 13:40:00,232.536,232.536,232.464,232.464,59200000.0
2006-12-27 13:41:00,232.475,232.495,232.475,232.495,20400000.0
2006-12-27 13:42:00,232.474,232.484,232.456,232.462,28500000.0
2006-12-27 13:43:00,232.452,232.471,232.439,232.454,53000000.0
2006-12-27 13:44:00,232.437,232.455,232.414,232.429,51900000.0
2006-12-27 13:45:00,232.424,232.473,232.424,232.473,82800001.0
2006-12-27 13:46:00,232.486,232.492,232.477,232.485,49000000.0
2006-12-27 13:47:00,232.486,232.509,232.467,232.503,28700000.0
2006-12-27 13:48:00,232.519,232.533,232.481,232.481,61000001.0
2006-12-27 13:49:00,232.471,232.496,232.457,232.495,51100000.0
2006-12-27 13:50:00,232.49,232.51,232.468,232.51,82900002.0
2006-12-27 13:51:00,232.51,232.517,232.452,232.452,56099999.0
2006-12-27 13:52:00,232.494,232.509,232.487,232.495,82100000.0
2006-12-27 13:53:00,232.484,232.52,232.484,232.52,45300000.0
2006-12-27 13:54:00,232.503,232.52,232.501,232.512,52300001.0
2006-12-27 13:55:00,232.525,232.55,232.521,232.55,36600000.0
2006-12-27 13:56:00,232.534,232.561,232.534,232.561,50400000.0
2006-12-27 13:57:00,232.553,232.553,232.52,232.52,45400000.0
2006-12-27 13:58:00,232.531,232.535,232.514,232.534,33400000.0
2006-12-27 13:59:00,232.542,232.566,232.509,232.561,62700000.0
2006-12-27 14:00:00,232.556,232.562,232.544,232.56,27100000.0
2006-12-27 14:01:00,232.567,232.577,232.556,232.556,69600001.0
2006-12-27 14:02:00,232.559,232.581,232.551,232.57,42400000.0
2006-12-27 14:03:00,232.565,232.594,232.565,232.566,40800000.0
2006-12-27 14:04:00,232.555,232.58,232.55,232.575,37700000.0
2006-12-27 14:05:00,232.568,232.601,232.554,232.587,45900000.0
2006-12-27 14:06:00,232.581,232.595,232.534,232.574,55499999.0
2006-12-27 14:07:00,232.579,232.579,232.555,232.571,42300000.0
2006-12-27 14:08:00,232.57,232.605,232.57,232.574,65999999.0
2006-12-27 14:09:00,232.545,232.567,232.54,232.546,30900000.0
2006-12-27 14:10:00,232.544,232.556,232.529,232.556,45500000.0
2006-12-27 14:11:00,232.554,232.571,232.55,232.57,104200000.0
2006-12-27 14:12:00,232.524,232.565,232.524,232.558,41100000.0
2006-12-27 14:13:00,232.535,232.559,232.535,232.559,78200000.0
2006-12-27 14:14:00,232.554,232.565,232.531,232.565,78000001.0
2006-12-27 14:15:00,232.561,232.561,232.529,232.537,35500000.0
2006-12-27 14:16:00,232.566,232.566,232.529,232.541,41900000.0
2006-12-27 14:17:00,232.544,232.579,232.537,232.568,49700001.0
2006-12-27 14:18:00,232.585,232.602,232.565,232.602,29400000.0
2006-12-27 14:19:00,232.61,232.62,232.584,232.59,41000000.0
2006-12-27 14:20:00,232.578,232.597,232.576,232.583,68500000.0
2006-12-27 14:21:00,232.555,232.572,232.541,232.563,60400000.0
2006-12-27 14:22:00,232.571,232.589,232.563,232.577,68099999.0
2006-12-27 14:23:00,232.592,232.608,232.592,232.605,35300000.0
2006-12-27 14:24:00,232.611,232.611,232.577,232.581,50499999.0
2006-12-27 14:25:00,232.578,232.61,232.571,232.596,60800000.0
2006-12-27 14:26:00,232.593,232.637,232.583,232.615,67800000.0
2006-12-27 14:27:00,232.621,232.641,232.618,232.625,115300001.0
2006-12-27 14:28:00,232.583,232.583,232.551,232.558,21600000.0
2006-12-27 14:29:00,232.56,232.57,232.545,232.559,42600000.0
2006-12-27 14:30:00,232.541,232.575,232.536,232.575,61899999.0
2006-12-27 14:31:00,232.561,232.576,232.528,232.562,46600000.0
2006-12-27 14:32:00,232.569,232.605,232.565,232.58,27600000.0
2006-12-27 14:33:00,232.586,232.608,232.584,232.594,52000001.0
2006-12-27 14:34:00,232.6,232.614,232.582,232.591,43200000.0
2006-12-27 14:35:00,232.589,232.602,232.581,232.602,87700000.0
2006-12-27 14:36:00,232.631,232.64,232.598,232.64,58200000.0
2006-12-27 14:37:00,232.64,232.646,232.615,232.617,26000000.0
2006-12-27 14:38:00,232.625,232.642,232.625,232.642,40300000.0
2006-12-27 14:39:00,232.641,232.651,232.597,232.632,47600000.0
2006-12-27 14:40:00,232.644,232.644,232.583,232.592,44900000.0
2006-12-27 14:41:00,232.651,232.651,232.63,232.631,32100000.0
2006-12-27 14:42:00,232.633,232.638,232.615,232.634,52200000.0
2006-12-27 14:43:00,232.633,232.642,232.619,232.628,38000000.0
2006-12-27 14:44:00,232.615,232.647,232.609,232.647,45900000.0
2006-12-27 14:45:00,232.646,232.646,232.625,232.625,34100000.0
2006-12-27 14:46:00,232.621,232.644,232.615,232.637,47299999.0
2006-12-27 14:47:00,232.645,232.67,232.62,232.66,26500000.0
2006-12-27 14:48:00,232.639,232.642,232.598,232.598,25100000.0
2006-12-27 14:49:00,232.638,232.656,232.635,232.635,49300000.0
2006-12-27 14:50:00,232.62,232.667,232.617,232.649,58900001.0
2006-12-27 14:51:00,232.642,232.655,232.64,232.655,87200001.0
2006-12-27 14:52:00,232.657,232.657,232.617,232.632,30800000.0
2006-12-27 14:53:00,232.628,232.639,232.589,232.589,37500000.0
2006-12-27 14:54:00,232.596,232.712,232.596,232.712,70400001.0
2006-12-27 14:55:00,232.719,232.719,232.662,232.662,73300000.0
2006-12-27 14:56:00,232.675,232.683,232.559,232.559,72300000.0
2006-12-27 14:57:00,232.567,232.609,232.567,232.601,38600000.0
2006-12-27 14:58:00,232.599,232.623,232.599,232.623,41800000.0
2006-12-27 14:59:00,232.644,232.65,232.602,232.602,55000000.0
2006-12-27 15:00:00,232.605,232.617,232.574,232.574,36100000.0
2006-12-27 15:01:00,232.575,232.587,232.557,232.561,57800000.0
2006-12-27 15:02:00,232.563,232.567,232.528,232.549,46999999.0
2006-12-27 15:03:00,232.554,232.591,232.554,232.575,43700000.0
2006-12-27 15:04:00,232.583,232.587,232.542,232.554,38200000.0
2006-12-27 15:05:00,232.557,232.599,232.554,232.588,29600000.0
2006-12-27 15:06:00,232.575,232.584,232.557,232.584,71999999.0
2006-12-27 15:07:00,232.609,232.609,232.578,232.605,78500000.0
2006-12-27 15:08:00,232.604,232.622,232.579,232.611,55700000.0
2006-12-27 15:09:00,232.606,232.633,232.596,232.633,45300000.0
2006-12-27 15:10:00,232.644,232.644,232.604,232.638,40800000.0
2006-12-27 15:11:00,232.635,232.636,232.552,232.572,62200000.0
2006-12-27 15:12:00,232.542,232.584,232.535,232.575,60100000.0
2006-12-27 15:13:00,232.542,232.574,232.536,232.544,51700000.0
2006-12-27 15:14:00,232.541,232.592,232.531,232.592,39500000.0
2006-12-27 15:15:00,232.621,232.621,232.561,232.577,51699999.0
2006-12-27 15:16:00,232.567,232.567,232.439,232.458,49000000.0
2006-12-27 15:17:00,232.487,232.487,232.41,232.434,22000000.0
2006-12-27 15:18:00,232.451,232.467,232.411,232.436,52700000.0
2006-12-27 15:19:00,232.428,232.456,232.407,232.456,34400000.0
2006-12-27 15:20:00,232.494,232.525,232.485,232.5,37500000.0
2006-12-27 15:21:00,232.497,232.503,232.463,232.497,32600000.0
2006-12-27 15:22:00,232.531,232.556,232.529,232.55,47000000.0
2006-12-27 15:23:00,232.555,232.59,232.555,232.575,69200000.0
2006-12-27 15:24:00,232.564,232.586,232.548,232.571,53000000.0
2006-12-27 15:25:00,232.561,232.561,232.514,232.514,56099999.0
2006-12-27 15:26:00,232.497,232.519,232.478,232.519,61000000.0
2006-12-27 15:27:00,232.524,232.551,232.503,232.503,54800000.0
2006-12-27 15:28:00,232.479,232.487,232.465,232.469,51600001.0
2006-12-27 15:29:00,232.439,232.468,232.426,232.427,93700001.0
2006-12-27 15:30:00,232.442,232.442,232.418,232.433,71100000.0
2006-12-27 15:31:00,232.425,232.436,232.39,232.39,56700000.0
2006-12-27 15:32:00,232.379,232.41,232.37,232.41,54900000.0
2006-12-27 15:33:00,232.419,232.419,232.361,232.379,53000000.0
2006-12-27 15:34:00,232.368,232.368,232.361,232.361,17400000.0
2006-12-27 15:35:00,232.377,232.38,232.352,232.363,19000000.0
2006-12-27 15:36:00,232.381,232.382,232.351,232.378,43900000.0
2006-12-27 15:37:00,232.366,232.374,232.36,232.37,71600000.0
2006-12-27 15:38:00,232.37,232.37,232.304,232.316,47500000.0
2006-12-27 15:39:00,232.294,232.312,232.287,232.288,107400000.0
2006-12-27 15:40:00,232.277,232.301,232.237,232.237,55200000.0
2006-12-27 15:41:00,232.312,232.336,232.312,232.325,42300000.0
2006-12-27 15:42:00,232.283,232.283,232.237,232.27,33800000.0
2006-12-27 15:43:00,232.268,232.296,232.25,232.291,37900000.0
2006-12-27 15:44:00,232.267,232.27,232.224,232.251,37400000.0
2006-12-27 15:45:00,232.266,232.286,232.242,232.242,24200000.0
2006-12-27 15:46:00,232.265,232.301,232.265,232.285,55900000.0
2006-12-27 15:47:00,232.261,232.27,232.245,232.248,75600000.0
2006-12-27 15:48:00,232.256,232.296,232.256,232.296,17600000.0
2006-12-27 15:49:00,232.284,232.316,232.27,232.295,56800000.0
2006-12-27 15:50:00,232.263,232.307,232.256,232.307,75300000.0
2006-12-27 15:51:00,232.305,232.324,232.289,232.3,84900002.0
2006-12-27 15:52:00,232.295,232.306,232.278,232.292,34800000.0
2006-12-27 15:53:00,232.303,232.303,232.273,232.286,40700000.0
2006-12-27 15:54:00,232.306,232.314,232.293,232.307,82600000.0
2006-12-27 15:55:00,232.313,232.326,232.295,232.302,38100000.0
2006-12-27 15:56:00,232.314,232.314,232.285,232.302,54000000.0
2006-12-27 15:57:00,232.283,232.348,232.283,232.348,26000000.0
2006-12-27 15:58:00,232.341,232.364,232.33,232.344,38300000.0
2006-12-27 15:59:00,232.358,232.367,232.33,232.343,66900000.0
2006-12-27 16:00:00,232.329,232.343,232.307,232.319,40800000.0
2006-12-27 16:01:00,232.332,232.337,232.269,232.288,36000000.0
2006-12-27 16:02:00,232.249,232.27,232.207,232.259,27100000.0
2006-12-27 16:03:00,232.232,232.242,232.211,232.227,41900001.0
2006-12-27 16:04:00,232.222,232.242,232.194,232.229,40800001.0
2006-12-27 16:05:00,232.211,232.225,232.162,232.212,44100000.0
2006-12-27 16:06:00,232.219,232.242,232.207,232.22,32100000.0
2006-12-27 16:07:00,232.198,232.227,232.174,232.182,20900000.0
2006-12-27 16:08:00,232.174,232.174,232.085,232.088,81400001.0
2006-12-27 16:09:00,232.078,232.081,231.975,231.975,52700000.0
2006-12-27 16:10:00,231.922,231.952,231.915,231.952,32600000.0
2006-12-27 16:11:00,231.941,231.97,231.923,231.923,47400000.0
2006-12-27 16:12:00,231.933,231.938,231.892,231.892,41200000.0
2006-12-27 16:13:00,231.903,231.908,231.853,231.881,33900000.0
2006-12-27 16:14:00,231.884,231.897,231.847,231.852,39300000.0
2006-12-27 16:15:00,231.877,231.892,231.855,231.892,52100000.0
2006-12-27 16:16:00,231.882,231.895,231.867,231.893,51800000.0
2006-12-27 16:17:00,231.867,231.901,231.866,231.891,27900000.0
2006-12-27 16:18:00,231.877,231.892,231.786,231.786,52100001.0
2006-12-27 16:19:00,231.795,231.795,231.707,231.741,55000000.0
2006-12-27 16:20:00,231.751,231.762,231.676,231.676,28300000.0
2006-12-27 16:21:00,231.663,231.67,231.596,231.596,60100000.0
2006-12-27 16:22:00,231.597,231.602,231.54,231.58,77200000.0
2006-12-27 16:23:00,231.586,231.592,231.552,231.569,63700001.0
2006-12-27 16:24:00,231.592,231.61,231.592,231.605,53599999.0
2006-12-27 16:25:00,231.608,231.713,231.603,231.713,17000000.0
2006-12-27 16:26:00,231.7,231.736,231.69,231.736,47000000.0
2006-12-27 16:27:00,231.712,231.791,231.709,231.791,61600001.0
2006-12-27 16:28:00,231.797,231.797,231.747,231.747,56500000.0
2006-12-27 16:29:00,231.758,231.778,231.734,231.778,63500000.0
2006-12-27 16:30:00,231.782,231.793,231.755,231.774,98100000.0
2006-12-27 16:31:00,231.758,231.787,231.743,231.766,53800000.0
2006-12-27 16:32:00,231.754,231.776,231.738,231.765,58200000.0
2006-12-27 16:33:00,231.763,231.763,231.751,231.757,20200000.0
2006-12-27 16:34:00,231.752,231.756,231.72,231.725,86299999.0
2006-12-27 16:35:00,231.735,231.757,231.735,231.749,54800000.0
2006-12-27 16:36:00,231.761,231.761,231.72,231.754,55100000.0
2006-12-27 16:37:00,231.745,231.754,231.712,231.718,45900000.0
2006-12-27 16:38:00,231.711,231.748,231.711,231.732,61399999.0
2006-12-27 16:39:00,231.748,231.778,231.748,231.769,45000000.0
2006-12-27 16:40:00,231.766,231.775,231.745,231.745,27700000.0
2006-12-27 16:41:00,231.767,231.817,231.767,231.781,68499999.0
2006-12-27 16:42:00,231.813,231.844,231.813,231.832,31200000.0
2006-12-27 16:43:00,231.824,231.836,231.817,231.819,51300000.0
2006-12-27 16:44:00,231.8,231.821,231.791,231.801,105300001.0
2006-12-27 16:45:00,231.797,231.839,231.797,231.839,47000000.0
2006-12-27 16:46:00,231.849,231.885,231.849,231.872,42000000.0
2006-12-27 16:47:00,231.867,231.881,231.853,231.873,52500000.0
2006-12-27 16:48:00,231.876,231.912,231.876,231.895,41800001.0
2006-12-27 16:49:00,231.88,231.88,231.843,231.847,29800000.0
2006-12-27 16:50:00,231.832,231.862,231.832,231.849,28800000.0
2006-12-27 16:51:00,231.863,231.867,231.831,231.831,59300000.0
2006-12-27 16:52:00,231.856,231.857,231.83,231.85,77199999.0
2006-12-27 16:53:00,231.825,231.839,231.821,231.827,68999999.0
2006-12-27 16:54:00,231.828,231.839,231.779,231.787,66700000.0
2006-12-27 16:55:00,231.797,231.823,231.78,231.8,62799999.0
2006-12-27 16:56:00,231.815,231.825,231.787,231.787,85400001.0
2006-12-27 16:57:00,231.781,231.781,231.711,231.735,20100000.0
2006-12-27 16:58:00,231.76,231.76,231.728,231.73,31600000.0
2006-12-27 16:59:00,231.692,231.723,231.657,231.715,60799999.0
2006-12-27 17:00:00,231.66,231.829,231.655,231.82,49000000.0
2006-12-27 17:01:00,231.836,231.836,231.789,231.835,58600000.0
2006-12-27 17:02:00,231.833,231.861,231.823,231.861,29200000.0
2006-12-27 17:03:00,231.862,231.875,231.833,231.835,61600001.0
2006-12-27 17:04:00,231.844,231.844,231.789,231.79,107600001.0
2006-12-27 17:05:00,231.788,231.801,231.756,231.757,33600000.0
2006-12-27 17:06:00,231.792,231.818,231.792,231.805,52400000.0
2006-12-27 17:07:00,231.788,231.822,231.774,231.822,45100000.0
2006-12-27 17:08:00,231.804,231.841,231.802,231.84,100400001.0
2006-12-27 17:09:00,231.841,231.841,231.82,231.829,13200000.0
2006-12-27 17:10:00,231.807,231.854,231.77,231.847,102300001.0
2006-12-27 17:11:00,231.853,231.93,231.853,231.93,51799999.0
2006-12-27 17:12:00,231.944,231.992,231.939,231.992,44100000.0
2006-12-27 17:13:00,232.004,232.038,231.98,232.038,73000000.0
2006-12-27 17:14:00,232.05,232.054,232.006,232.038,45900000.0
2006-12-27 17:15:00,232.06,232.081,232.039,232.049,68700000.0
2006-12-27 17:16:00,232.04,232.066,232.024,232.053,49299999.0
2006-12-27 17:17:00,232.049,232.089,232.049,232.074,29900000.0
2006-12-27 17:18:00,232.057,232.082,232.017,232.033,62800000.0
2006-12-27 17:19:00,232.057,232.057,232.006,232.028,86200001.0
2006-12-27 17:20:00,232.032,232.081,232.032,232.066,47900000.0
2006-12-27 17:21:00,232.087,232.092,232.059,232.072,37500000.0
2006-12-27 17:22:00,232.103,232.173,232.103,232.173,43099999.0
2006-12-27 17:23:00,232.176,232.188,232.156,232.165,64500000.0
2006-12-27 17:24:00,232.155,232.186,232.133,232.186,12800000.0
2006-12-27 17:25:00,232.171,232.191,232.141,232.175,85499998.0
2006-12-27 17:26:00,232.18,232.188,232.169,232.175,20000000.0
2006-12-27 17:27:00,232.181,232.204,232.16,232.176,66300000.0
2006-12-27 17:28:00,232.187,232.238,232.187,232.215,38200000.0
2006-12-27 17:29:00,232.212,232.212,232.087,232.106,99200002.0
2006-12-27 17:30:00,232.108,232.152,232.108,232.125,37099999.0
2006-12-27 17:31:00,232.112,232.149,232.112,232.116,59000000.0
2006-12-27 17:32:00,232.108,232.149,232.108,232.134,34400000.0
2006-12-27 17:33:00,232.126,232.151,232.088,232.088,36900000.0
2006-12-27 17:34:00,232.071,232.088,232.071,232.073,51100000.0
2006-12-27 17:35:00,232.038,232.064,232.025,232.057,49500000.0
2006-12-27 17:36:00,232.055,232.062,232.032,232.057,70500000.0
2006-12-27 17:37:00,232.07,232.087,232.064,232.075,68299999.0
2006-12-27 17:38:00,232.084,232.101,232.037,232.089,31600000.0
2006-12-27 17:39:00,232.106,232.122,232.092,232.122,34100000.0
2006-12-27 17:40:00,232.107,232.122,232.097,232.122,53300000.0
2006-12-27 17:41:00,232.099,232.099,232.067,232.067,21800000.0
2006-12-27 17:42:00,232.076,232.101,232.076,232.101,39100000.0
2006-12-27 17:43:00,232.081,232.081,232.023,232.067,27400000.0
2006-12-27 17:44:00,232.072,232.079,232.06,232.06,30400000.0
2006-12-27 17:45:00,232.057,232.058,231.995,232.024,50600000.0
2006-12-27 17:46:00,232.035,232.035,232.007,232.009,76600000.0
2006-12-27 17:47:00,232.019,232.031,231.988,232.031,61700001.0
2006-12-27 17:48:00,232.043,232.046,232.022,232.025,68100000.0
2006-12-27 17:49:00,232.052,232.052,232.004,232.027,46300000.0
2006-12-27 17:50:00,232.033,232.06,232.008,232.048,53500000.0
2006-12-27 17:51:00,232.042,232.081,232.029,232.06,59899999.0
2006-12-27 17:52:00,232.079,232.081,232.061,232.078,43400000.0
2006-12-27 17:53:00,232.05,232.064,232.032,232.04,39100000.0
2006-12-27 17:54:00,232.033,232.046,232.008,232.019,47800000.0
2006-12-27 17:55:00,232.018,232.018,231.978,231.998,38600000.0
2006-12-27 17:56:00,232.001,232.026,231.983,232.018,33000000.0
2006-12-27 17:57:00,232.008,232.047,232.008,232.031,69799998.0
2006-12-27 17:58:00,232.013,232.047,232.013,232.027,41900000.0
2006-12-27 17:59:00,232.023,232.023,231.975,231.999,84000000.0
2006-12-27 18:00:00,232.008,232.025,231.994,232.014,52000000.0
2006-12-27 18:01:00,232.045,232.062,232.029,232.055,568300001.0
2006-12-27 18:02:00,232.052,232.058,232.005,232.013,788700000.0
2006-12-27 18:03:00,232.033,232.047,232.019,232.022,602200000.0
2006-12-27 18:04:00,232.03,232.062,232.024,232.047,472299998.0
2006-12-27 18:05:00,232.025,232.058,232.016,232.033,638600000.0
2006-12-27 18:06:00,232.049,232.078,232.046,232.051,705799999.0
2006-12-27 18:07:00,232.054,232.085,232.052,232.07,764800002.0
2006-12-27 18:08:00,232.082,232.117,232.072,232.115,589300000.0
2006-12-27 18:09:00,232.109,232.131,232.091,232.107,565199998.0
2006-12-27 18:10:00,232.115,232.143,232.101,232.135,538300000.0
2006-12-27 18:11:00,232.129,232.153,232.102,232.127,365200000.0
2006-12-27 18:12:00,232.115,232.149,232.103,232.12,369800000.0
2006-12-27 18:13:00,232.122,232.146,232.118,232.134,430300002.0
2006-12-27 18:14:00,232.152,232.155,232.105,232.141,659699998.0
2006-12-27 18:15:00,232.136,232.163,232.094,232.135,617900001.0
2006-12-27 18:16:00,232.142,232.192,232.136,232.136,603200000.0
2006-12-27 18:17:00,232.13,232.149,232.118,232.118,238900000.0
2006-12-27 18:18:00,232.135,232.186,232.135,232.161,441599999.0
2006-12-27 18:19:00,232.174,232.204,232.165,232.197,561900001.0
2006-12-27 18:20:00,232.181,232.192,232.122,232.128,624100002.0
2006-12-27 18:21:00,232.136,232.172,232.135,232.172,595800003.0
2006-12-27 18:22:00,232.162,232.193,232.152,232.174,576600002.0
2006-12-27 18:23:00,232.178,232.2,232.162,232.17,869499995.0
2006-12-27 18:24:00,232.151,232.185,232.148,232.177,661400004.0
2006-12-27 18:25:00,232.16,232.174,232.134,232.161,571499998.0
2006-12-27 18:26:00,232.158,232.181,232.129,232.163,376900001.0
2006-12-27 18:27:00,232.18,232.196,232.163,232.171,367700000.0
2006-12-27 18:28:00,232.188,232.191,232.153,232.155,369000000.0
2006-12-27 18:29:00,232.14,232.151,232.095,232.098,500000000.0
2006-12-27 18:30:00,232.152,232.163,232.114,232.116,252600000.0
2006-12-27 18:31:00,232.11,232.12,232.08,232.12,364499999.0
2006-12-27 18:32:00,232.065,232.143,232.065,232.123,483600000.0
2006-12-27 18:33:00,232.137,232.176,232.119,232.149,524999996.0
2006-12-27 18:34:00,232.153,232.153,232.104,232.131,545399999.0
2006-12-27 18:35:00,232.136,232.154,232.121,232.122,450700002.0
2006-12-27 18:36:00,232.123,232.159,232.123,232.148,378300000.0
2006-12-27 18:37:00,232.145,232.167,232.103,232.151,158599999.0
2006-12-27 18:38:00,232.166,232.171,232.144,232.144,150399999.0
2006-12-27 18:39:00,232.165,232.171,232.13,232.15,129000000.0
2006-12-27 18:40:00,232.147,232.212,232.145,232.212,346700001.0
2006-12-27 18:41:00,232.214,232.263,232.194,232.235,243000000.0
2006-12-27 18:42:00,232.24,232.256,232.22,232.22,256499998.0
2006-12-27 18:43:00,232.207,232.236,232.2,232.202,127600000.0
2006-12-27 18:44:00,232.197,232.234,232.19,232.194,251299999.0
2006-12-27 18:45:00,232.226,232.253,232.223,232.237,199700000.0
2006-12-27 18:46:00,232.229,232.254,232.229,232.239,216000001.0
2006-12-27 18:47:00,232.225,232.257,232.225,232.229,112600000.0
2006-12-27 18:48:00,232.234,232.251,232.207,232.251,138800000.0
2006-12-27 18:49:00,232.248,232.262,232.222,232.24,191000000.0
2006-12-27 18:50:00,232.258,232.258,232.233,232.25,196300000.0
2006-12-27 18:51:00,232.245,232.263,232.222,232.224,258699999.0
2006-12-27 18:52:00,232.236,232.236,232.184,232.229,239599999.0
2006-12-27 18:53:00,232.228,232.244,232.215,232.215,321999999.0
2006-12-27 18:54:00,232.226,232.23,232.155,232.23,235999998.0
2006-12-27 18:55:00,232.196,232.236,232.176,232.21,257699999.0
2006-12-27 18:56:00,232.219,232.265,232.185,232.265,29200000.0
2006-12-27 18:57:00,232.288,232.299,232.282,232.29,157899999.0
2006-12-27 18:58:00,232.295,232.319,232.289,232.319,278400001.0
2006-12-27 18:59:00,232.322,232.335,232.314,232.332,252500000.0
2006-12-27 19:00:00,232.319,232.323,232.312,232.318,79800001.0
2006-12-27 19:01:00,232.321,232.341,232.317,232.341,75099999.0
2006-12-27 19:02:00,232.343,232.343,232.289,232.305,215299999.0
2006-12-27 19:03:00,232.303,232.308,232.259,232.259,295500000.0
2006-12-27 19:04:00,232.256,232.292,232.226,232.278,163700001.0
2006-12-27 19:05:00,232.28,232.291,232.254,232.288,120500001.0
2006-12-27 19:06:00,232.302,232.303,232.257,232.282,527699998.0
2006-12-27 19:07:00,232.275,232.291,232.234,232.291,313900000.0
2006-12-27 19:08:00,232.291,232.305,232.255,232.293,353500000.0
2006-12-27 19:09:00,232.248,232.282,232.202,232.259,175599999.0
2006-12-27 19:10:00,232.278,232.278,232.224,232.238,108400000.0
2006-12-27 19:11:00,232.226,232.265,232.212,232.265,62000000.0
2006-12-27 19:12:00,232.26,232.273,232.228,232.261,97400000.0
2006-12-27 19:13:00,232.267,232.276,232.248,232.265,153700000.0
2006-12-27 19:14:00,232.257,232.294,232.255,232.255,265200002.0
2006-12-27 19:15:00,232.257,232.293,232.226,232.286,348599999.0
2006-12-27 19:16:00,232.285,232.285,232.253,232.253,42399999.0
2006-12-27 19:17:00,232.275,232.299,232.275,232.299,128500000.0
2006-12-27 19:18:00,232.299,232.31,232.27,232.274,236300001.0
2006-12-27 19:19:00,232.263,232.287,232.257,232.276,203699998.0
2006-12-27 19:20:00,232.278,232.295,232.27,232.282,162799999.0
2006-12-27 19:21:00,232.256,232.279,232.233,232.259,149100001.0
2006-12-27 19:22:00,232.254,232.292,232.252,232.292,133600000.0
2006-12-27 19:23:00,232.276,232.293,232.251,232.267,386200000.0
2006-12-27 19:24:00,232.23,232.305,232.226,232.294,132500001.0
2006-12-27 19:25:00,232.298,232.299,232.238,232.275,183300001.0
2006-12-27 19:26:00,232.274,232.31,232.271,232.278,453500000.0
2006-12-27 19:27:00,232.261,232.271,232.232,232.248,218099999.0
2006-12-27 19:28:00,232.242,232.242,232.204,232.224,174900000.0
2006-12-27 19:29:00,232.216,232.256,232.2,232.256,37800000.0
2006-12-27 19:30:00,232.238,232.255,232.206,232.237,267499997.0
2006-12-27 19:31:00,232.251,232.301,232.238,232.254,118900000.0
2006-12-27 19:32:00,232.257,232.281,232.249,232.258,344500000.0
2006-12-27 19:33:00,232.255,232.287,232.231,232.253,161399999.0
2006-12-27 19:34:00,232.254,232.285,232.222,232.241,305200002.0
2006-12-27 19:35:00,232.25,232.255,232.211,232.255,305800000.0
2006-12-27 19:36:00,232.248,232.257,232.183,232.247,201900000.0
2006-12-27 19:37:00,232.256,232.265,232.239,232.252,90600000.0
2006-12-27 19:38:00,232.246,232.25,232.215,232.246,221000000.0
2006-12-27 19:39:00,232.239,232.255,232.222,232.236,168700000.0
2006-12-27 19:40:00,232.24,232.253,232.221,232.225,233199999.0
2006-12-27 19:41:00,232.216,232.224,232.174,232.206,326799999.0
2006-12-27 19:42:00,232.208,232.223,232.18,232.208,156700000.0
2006-12-27 19:43:00,232.227,232.227,232.185,232.198,53800000.0
2006-12-27 19:44:00,232.198,232.231,232.173,232.187,217500000.0
2006-12-27 19:45:00,232.211,232.219,232.167,232.207,134700000.0
2006-12-27 19:46:00,232.215,232.23,232.193,232.222,149199999.0
2006-12-27 19:47:00,232.2,232.2,232.142,232.189,68200000.0
2006-12-27 19:48:00,232.155,232.196,232.132,232.189,252500002.0
2006-12-27 19:49:00,232.185,232.202,232.141,232.165,116000000.0
2006-12-27 19:50:00,232.179,232.188,232.172,232.183,164200000.0
2006-12-27 19:51:00,232.182,232.188,232.132,232.141,186200004.0
2006-12-27 19:52:00,232.165,232.166,232.14,232.153,146999998.0
2006-12-27 19:53:00,232.153,232.153,232.113,232.113,145399999.0
2006-12-27 19:54:00,232.103,232.116,232.095,232.116,167000001.0
2006-12-27 19:55:00,232.116,232.116,232.091,232.106,67900000.0
2006-12-27 19:56:00,232.12,232.125,232.093,232.108,157000000.0
2006-12-27 19:57:00,232.086,232.15,232.086,232.15,167900001.0
2006-12-27 19:58:00,232.153,232.164,232.118,232.132,295100000.0
2006-12-27 19:59:00,232.136,232.136,232.109,232.121,269100002.0
2006-12-27 20:00:00,232.132,232.146,232.129,232.144,132299999.0
2006-12-27 20:01:00,232.148,232.184,232.128,232.15,93800000.0
2006-12-27 20:02:00,232.145,232.185,232.12,232.178,132100000.0
2006-12-27 20:03:00,232.178,232.195,232.178,232.188,112500000.0
2006-12-27 20:04:00,232.164,232.179,232.133,232.164,127500000.0
2006-12-27 20:05:00,232.157,232.173,232.14,232.162,163000001.0
2006-12-27 20:06:00,232.178,232.179,232.147,232.171,206200001.0
2006-12-27 20:07:00,232.19,232.19,232.129,232.182,151100000.0
2006-12-27 20:08:00,232.179,232.188,232.12,232.15,197800000.0
2006-12-27 20:09:00,232.17,232.189,232.16,232.166,178400000.0
2006-12-27 20:10:00,232.178,232.178,232.114,232.145,161800002.0
2006-12-27 20:11:00,232.197,232.197,232.145,232.169,261199999.0
2006-12-27 20:12:00,232.166,232.188,232.133,232.175,477300002.0
2006-12-27 20:13:00,232.193,232.202,232.176,232.179,148799999.0
2006-12-27 20:14:00,232.175,232.19,232.15,232.165,157299999.0
2006-12-27 20:15:00,232.16,232.188,232.147,232.161,377600001.0
2006-12-27 20:16:00,232.179,232.182,232.154,232.172,194300000.0
2006-12-27 20:17:00,232.183,232.197,232.155,232.197,49200000.0
2006-12-27 20:18:00,232.197,232.197,232.133,232.168,153200000.0
2006-12-27 20:19:00,232.157,232.168,232.116,232.16,110100000.0
2006-12-27 20:20:00,232.173,232.186,232.156,232.182,309199999.0
2006-12-27 20:21:00,232.178,232.178,232.147,232.161,152600000.0
2006-12-27 20:22:00,232.15,232.18,232.146,232.175,205099999.0
2006-12-27 20:23:00,232.153,232.181,232.125,232.171,164700001.0
2006-12-27 20:24:00,232.186,232.186,232.146,232.171,187800000.0
2006-12-27 20:25:00,232.174,232.199,232.168,232.184,323800001.0
2006-12-27 20:26:00,232.19,232.203,232.146,232.184,327099999.0
2006-12-27 20:27:00,232.188,232.208,232.163,232.204,157999999.0
2006-12-27 20:28:00,232.204,232.204,232.158,232.158,392400000.0
2006-12-27 20:29:00,232.172,232.208,232.163,232.201,485400000.0
2006-12-27 20:30:00,232.202,232.209,232.173,232.19,553399998.0
2006-12-27 20:31:00,232.186,232.213,232.181,232.213,430699998.0
2006-12-27 20:32:00,232.207,232.22,232.19,232.204,551899999.0
2006-12-27 20:33:00,232.208,232.225,232.141,232.195,167499999.0
2006-12-27 20:34:00,232.21,232.228,232.208,232.21,100900000.0
2006-12-27 20:35:00,232.195,232.236,232.143,232.236,100100000.0
2006-12-27 20:36:00,232.24,232.24,232.192,232.221,148499999.0
2006-12-27 20:37:00,232.209,232.229,232.189,232.229,87800000.0
2006-12-27 20:38:00,232.214,232.214,232.16,232.173,307600000.0
2006-12-27 20:39:00,232.216,232.222,232.18,232.201,141800001.0
2006-12-27 20:40:00,232.217,232.242,232.205,232.207,333300000.0
2006-12-27 20:41:00,232.211,232.245,232.211,232.228,190600001.0
2006-12-27 20:42:00,232.235,232.273,232.213,232.241,284299997.0
2006-12-27 20:43:00,232.212,232.238,232.169,232.228,286100001.0
2006-12-27 20:44:00,232.235,232.239,232.176,232.22,415600000.0
2006-12-27 20:45:00,232.232,232.232,232.165,232.23,278900001.0
2006-12-27 20:46:00,232.219,232.238,232.184,232.202,262100000.0
2006-12-27 20:47:00,232.205,232.236,232.199,232.219,257800002.0
2006-12-27 20:48:00,232.205,232.239,232.2,232.227,215200001.0
2006-12-27 20:49:00,232.235,232.261,232.173,232.237,144700000.0
2006-12-27 20:50:00,232.232,232.258,232.202,232.258,389400001.0
2006-12-27 20:51:00,232.238,232.258,232.198,232.247,135400000.0
2006-12-27 20:52:00,232.255,232.293,232.235,232.278,135200000.0
2006-12-27 20:53:00,232.277,232.309,232.269,232.28,222299998.0
2006-12-27 20:54:00,232.3,232.31,232.261,232.31,119900001.0
2006-12-27 20:55:00,232.313,232.313,232.268,232.278,305900001.0
2006-12-27 20:56:00,232.277,232.294,232.267,232.281,179300000.0
2006-12-27 20:57:00,232.309,232.309,232.251,232.292,420600001.0
2006-12-27 20:58:00,232.273,232.322,232.247,232.301,324100001.0
2006-12-27 20:59:00,232.302,232.307,232.28,232.303,591900000.0
2006-12-27 21:00:00,232.292,232.302,232.265,232.277,469000002.0
2006-12-27 21:01:00,232.275,232.294,232.258,232.258,327000001.0
2006-12-27 21:02:00,232.251,232.285,232.204,232.261,265799999.0
2006-12-27 21:03:00,232.246,232.274,232.224,232.255,282200001.0
2006-12-27 21:04:00,232.285,232.285,232.217,232.223,98900000.0
2006-12-27 21:05:00,232.223,232.294,232.221,232.276,135900000.0
2006-12-27 21:06:00,232.271,232.275,232.244,232.254,146700000.0
2006-12-27 21:07:00,232.28,232.298,232.249,232.293,190400001.0
2006-12-27 21:08:00,232.295,232.307,232.28,232.29,155300000.0
2006-12-27 21:09:00,232.297,232.317,232.281,232.306,96100000.0
2006-12-27 21:10:00,232.295,232.298,232.267,232.267,121900000.0
2006-12-27 21:11:00,232.275,232.288,232.267,232.288,83100000.0
2006-12-27 21:12:00,232.294,232.312,232.287,232.312,94700000.0
2006-12-27 21:13:00,232.31,232.326,232.257,232.263,151500000.0
2006-12-27 21:14:00,232.265,232.295,232.242,232.282,322199998.0
2006-12-27 21:15:00,232.286,232.286,232.253,232.253,251999999.0
2006-12-27 21:16:00,232.256,232.295,232.256,232.295,74900000.0
2006-12-27 21:17:00,232.295,232.295,232.235,232.243,277300000.0
2006-12-27 21:18:00,232.3,232.305,232.269,232.281,165800000.0
2006-12-27 21:19:00,232.263,232.306,232.242,232.267,198900000.0
2006-12-27 21:20:00,232.25,232.251,232.185,232.251,396000002.0
2006-12-27 21:21:00,232.254,232.268,232.241,232.247,246599998.0
2006-12-27 21:22:00,232.233,232.265,232.208,232.218,187199999.0
2006-12-27 21:23:00,232.243,232.262,232.198,232.24,135700001.0
2006-12-27 21:24:00,232.261,232.268,232.243,232.245,194899999.0
2006-12-27 21:25:00,232.265,232.292,232.252,232.28,239100001.0
2006-12-27 21:26:00,232.297,232.322,232.284,232.295,127800000.0
2006-12-27 21:27:00,232.309,232.309,232.263,232.266,156799999.0
2006-12-27 21:28:00,232.271,232.273,232.251,232.272,88000000.0
2006-12-27 21:29:00,232.275,232.275,232.245,232.245,67700000.0
2006-12-27 21:30:00,232.235,232.277,232.224,232.277,74800000.0
2006-12-27 21:31:00,232.265,232.278,232.242,232.262,55900001.0
2006-12-27 21:32:00,232.277,232.304,232.254,232.304,106900000.0
2006-12-27 21:33:00,232.308,232.327,232.264,232.293,144599999.0
2006-12-27 21:34:00,232.287,232.287,232.249,232.277,95800000.0
2006-12-27 21:35:00,232.261,232.283,232.257,232.264,47800000.0
2006-12-27 21:36:00,232.257,232.282,232.246,232.282,113400000.0
2006-12-27 21:37:00,232.286,232.303,232.255,232.303,145900000.0
2006-12-27 21:38:00,232.309,232.333,232.303,232.311,45299999.0
2006-12-27 21:39:00,232.267,232.303,232.266,232.303,37400000.0
2006-12-27 21:40:00,232.296,232.296,232.227,232.227,41900000.0
2006-12-27 21:41:00,232.278,232.285,232.26,232.28,37400000.0
2006-12-27 21:42:00,232.288,232.326,232.262,232.313,125400000.0
2006-12-27 21:43:00,232.308,232.351,232.291,232.319,48899999.0
2006-12-27 21:44:00,232.309,232.332,232.27,232.298,227099998.0
2006-12-27 21:45:00,232.318,232.323,232.262,232.262,86100001.0
2006-12-27 21:46:00,232.25,232.269,232.205,232.206,131100000.0
2006-12-27 21:47:00,232.252,232.262,232.227,232.255,101700000.0
2006-12-27 21:48:00,232.255,232.264,232.228,232.255,116499999.0
2006-12-27 21:49:00,232.246,232.249,232.231,232.234,100600000.0
2006-12-27 21:50:00,232.241,232.241,232.213,232.22,22800000.0
2006-12-27 21:51:00,232.201,232.232,232.178,232.232,73900000.0
2006-12-27 21:52:00,232.23,232.247,232.23,232.241,46300000.0
2006-12-27 21:53:00,232.242,232.263,232.228,232.263,82700001.0
2006-12-27 21:54:00,232.302,232.302,232.245,232.273,85100001.0
2006-12-27 21:55:00,232.265,232.286,232.263,232.278,67900000.0
2006-12-27 21:56:00,232.298,232.298,232.26,232.28,32400000.0
2006-12-27 21:57:00,232.276,232.296,232.272,232.28,30400000.0
2006-12-27 21:58:00,232.265,232.283,232.245,232.26,39100000.0
2006-12-27 21:59:00,232.268,232.268,232.217,232.229,206999998.0
2006-12-27 22:00:00,232.236,232.274,232.236,232.249,149100000.0
2006-12-27 22:01:00,232.273,232.273,232.198,232.251,181599999.0
2006-12-27 22:02:00,232.242,232.262,232.24,232.252,252599999.0
2006-12-27 22:03:00,232.259,232.268,232.226,232.26,58000000.0
2006-12-27 22:04:00,232.262,232.277,232.233,232.251,159700000.0
2006-12-27 22:05:00,232.262,232.271,232.252,232.26,70999999.0
2006-12-27 22:06:00,232.239,232.268,232.239,232.259,55199999.0
2006-12-27 22:07:00,232.268,232.274,232.244,232.266,58000000.0
2006-12-27 22:08:00,232.266,232.268,232.253,232.268,67999999.0
2006-12-27 22:09:00,232.279,232.285,232.237,232.258,22400000.0
2006-12-27 22:10:00,232.273,232.277,232.255,232.277,72200000.0
2006-12-27 22:11:00,232.279,232.279,232.209,232.254,84600000.0
2006-12-27 22:12:00,232.28,232.309,232.267,232.294,106900001.0
2006-12-27 22:13:00,232.308,232.31,232.256,232.293,50400000.0
2006-12-27 22:14:00,232.303,232.336,232.297,232.306,35100000.0
2006-12-27 22:15:00,232.287,232.305,232.246,232.282,192399998.0
2006-12-27 22:16:00,232.296,232.311,232.274,232.293,217599999.0
2006-12-27 22:17:00,232.299,232.301,232.277,232.277,76000000.0
2006-12-27 22:18:00,232.278,232.3,232.276,232.3,108000000.0
2006-12-27 22:19:00,232.301,232.306,232.279,232.297,101100001.0
2006-12-27 22:20:00,232.309,232.309,232.279,232.279,58400001.0
2006-12-27 22:21:00,232.263,232.303,232.255,232.277,31000000.0
2006-12-27 22:22:00,232.292,232.299,232.247,232.247,55300000.0
2006-12-27 22:23:00,232.277,232.279,232.251,232.254,135799999.0
2006-12-27 22:24:00,232.263,232.283,232.216,232.283,61899999.0
2006-12-27 22:25:00,232.283,232.296,232.276,232.296,117700000.0
2006-12-27 22:26:00,232.267,232.278,232.246,232.255,34199999.0
2006-12-27 22:27:00,232.263,232.286,232.242,232.279,170799999.0
2006-12-27 22:28:00,232.285,232.285,232.226,232.226,39700000.0
2006-12-27 22:29:00,232.276,232.289,232.234,232.277,120700000.0
2006-12-27 22:30:00,232.28,232.292,232.279,232.292,47600000.0
2006-12-27 22:31:00,232.257,232.29,232.251,232.288,44800000.0
2006-12-27 22:32:00,232.271,232.284,232.252,232.254,123700000.0
2006-12-27 22:33:00,232.283,232.316,232.264,232.293,203500000.0
2006-12-27 22:34:00,232.294,232.294,232.259,232.287,261200000.0
2006-12-27 22:35:00,232.284,232.291,232.25,232.289,47500000.0
2006-12-27 22:36:00,232.308,232.319,232.298,232.304,146000000.0
2006-12-27 22:37:00,232.289,232.3,232.243,232.247,77700000.0
2006-12-27 22:38:00,232.297,232.297,232.241,232.255,36700000.0
2006-12-27 22:39:00,232.273,232.312,232.273,232.301,35100000.0
2006-12-27 22:40:00,232.319,232.352,232.289,232.299,84200001.0
2006-12-27 22:41:00,232.319,232.32,232.289,232.32,83900000.0
2006-12-27 22:42:00,232.323,232.323,232.31,232.32,26700000.0
2006-12-27 22:43:00,232.331,232.337,232.312,232.32,100000002.0
2006-12-27 22:44:00,232.323,232.352,232.304,232.314,65400000.0
2006-12-27 22:45:00,232.312,232.312,232.29,232.312,91500000.0
2006-12-27 22:46:00,232.293,232.301,232.277,232.283,84300001.0
2006-12-27 22:47:00,232.263,232.288,232.232,232.288,104700000.0
2006-12-27 22:48:00,232.295,232.298,232.24,232.292,108599999.0
2006-12-27 22:49:00,232.308,232.308,232.279,232.303,52599999.0
2006-12-27 22:50:00,232.318,232.326,232.309,232.322,39300000.0
2006-12-27 22:51:00,232.322,232.33,232.298,232.33,62800000.0
2006-12-27 22:52:00,232.337,232.349,232.328,232.331,87700001.0
2006-12-27 22:53:00,232.304,232.338,232.288,232.335,144699999.0
2006-12-27 22:54:00,232.315,232.335,232.311,232.329,81399999.0
2006-12-27 22:55:00,232.336,232.362,232.336,232.362,36500000.0
2006-12-27 22:56:00,232.344,232.351,232.332,232.332,74600000.0
2006-12-27 22:57:00,232.329,232.34,232.3,232.34,74500000.0
2006-12-27 22:58:00,232.362,232.37,232.333,232.35,35200000.0
2006-12-27 22:59:00,232.353,232.357,232.327,232.357,88000000.0
2006-12-27 23:00:00,232.327,232.369,232.327,232.356,35700000.0
2006-12-27 23:01:00,232.37,232.379,232.307,232.328,37500000.0
2006-12-27 23:02:00,232.332,232.366,232.317,232.331,49300001.0
2006-12-27 23:03:00,232.35,232.368,232.317,232.368,36200000.0
2006-12-27 23:04:00,232.37,232.38,232.322,232.349,39200000.0
2006-12-27 23:05:00,232.348,232.383,232.348,232.383,39500000.0
2006-12-27 23:06:00,232.359,232.4,232.359,232.4,58200000.0
2006-12-27 23:07:00,232.373,232.398,232.353,232.368,69100000.0
2006-12-27 23:08:00,232.373,232.393,232.325,232.393,74900000.0
2006-12-27 23:09:00,232.38,232.38,232.332,232.36,46200000.0
2006-12-27 23:10:00,232.365,232.378,232.35,232.35,44500000.0
2006-12-27 23:11:00,232.372,232.405,232.372,232.392,57500000.0
2006-12-27 23:12:00,232.381,232.381,232.34,232.345,50000000.0
2006-12-27 23:13:00,232.36,232.378,232.331,232.349,44000000.0
2006-12-27 23:14:00,232.393,232.402,232.36,232.391,31900000.0
2006-12-27 23:15:00,232.379,232.397,232.363,232.397,53900001.0
2006-12-27 23:16:00,232.386,232.422,232.386,232.415,26300000.0
2006-12-27 23:17:00,232.413,232.449,232.405,232.42,40500000.0
2006-12-27 23:18:00,232.402,232.405,232.367,232.367,75000000.0
2006-12-27 23:19:00,232.377,232.391,232.351,232.36,37300000.0
2006-12-27 23:20:00,232.408,232.417,232.374,232.404,119000002.0
2006-12-27 23:21:00,232.399,232.411,232.375,232.403,57300000.0
2006-12-27 23:22:00,232.404,232.404,232.356,232.356,56800001.0
2006-12-27 23:23:00,232.39,232.39,232.344,232.344,49299999.0
2006-12-27 23:24:00,232.37,232.372,232.339,232.368,48700000.0
2006-12-27 23:25:00,232.376,232.408,232.365,232.396,46899999.0
2006-12-27 23:26:00,232.397,232.397,232.379,232.379,39500000.0
2006-12-27 23:27:00,232.393,232.402,232.344,232.384,31100000.0
2006-12-27 23:28:00,232.385,232.404,232.351,232.363,64600000.0
2006-12-27 23:29:00,232.366,232.413,232.363,232.377,63800000.0
2006-12-27 23:30:00,232.376,232.409,232.362,232.371,50899999.0
2006-12-27 23:31:00,232.349,232.381,232.343,232.372,57800000.0
2006-12-27 23:32:00,232.423,232.423,232.391,232.391,58099999.0
2006-12-27 23:33:00,232.422,232.422,232.372,232.385,52700000.0
2006-12-27 23:34:00,232.408,232.461,232.408,232.448,39600000.0
2006-12-27 23:35:00,232.432,232.446,232.399,232.405,68300000.0
2006-12-27 23:36:00,232.405,232.42,232.358,232.37,36600000.0
2006-12-27 23:37:00,232.391,232.391,232.337,232.337,24100000.0
2006-12-27 23:38:00,232.382,232.408,232.382,232.393,75399998.0
2006-12-27 23:39:00,232.414,232.418,232.37,232.407,35400000.0
2006-12-27 23:40:00,232.411,232.421,232.379,232.395,47100000.0
2006-12-27 23:41:00,232.43,232.452,232.406,232.427,29500000.0
2006-12-27 23:42:00,232.41,232.454,232.404,232.454,32600000.0
2006-12-27 23:43:00,232.436,232.436,232.389,232.403,81000001.0
2006-12-27 23:44:00,232.402,232.432,232.384,232.399,37900000.0
2006-12-27 23:45:00,232.414,232.42,232.378,232.378,50600000.0
2006-12-27 23:46:00,232.429,232.429,232.378,232.38,34900000.0
2006-12-27 23:47:00,232.407,232.43,232.402,232.43,32800000.0
2006-12-27 23:48:00,232.412,232.454,232.388,232.454,47000000.0
2006-12-27 23:49:00,232.405,232.455,232.405,232.429,75300000.0
2006-12-27 23:50:00,232.433,232.506,232.416,232.465,78999999.0
2006-12-27 23:51:00,232.499,232.52,232.475,232.475,41700000.0
2006-12-27 23:52:00,232.47,232.499,232.468,232.473,45900000.0
2006-12-27 23:53:00,232.486,232.494,232.435,232.435,63200001.0
2006-12-27 23:54:00,232.467,232.507,232.465,232.492,44700000.0
2006-12-27 23:55:00,232.506,232.521,232.471,232.495,53000001.0
2006-12-27 23:56:00,232.537,232.537,232.456,232.476,40200000.0
2006-12-27 23:57:00,232.493,232.542,232.486,232.53,53200001.0
2006-12-27 23:58:00,232.509,232.509,232.48,232.48,62600000.0
2006-12-27 23:59:00,232.464,232.5,232.457,232.459,85899999.0
2006-12-28 00:00:00,232.419,232.419,232.285,232.285,28100000.0
2006-12-28 00:01:00,232.259,232.342,232.259,232.342,73999999.0
2006-12-28 00:02:00,232.289,232.304,232.267,232.267,20300000.0
2006-12-28 00:03:00,232.213,232.213,232.071,232.087,56600000.0
2006-12-28 00:04:00,232.106,232.167,232.106,232.167,26100000.0
2006-12-28 00:05:00,232.203,232.203,232.154,232.154,59800000.0
2006-12-28 00:06:00,232.142,232.145,232.105,232.126,60999999.0
2006-12-28 00:07:00,232.119,232.149,232.101,232.149,34500000.0
2006-12-28 00:08:00,232.164,232.164,232.108,232.133,55000000.0
2006-12-28 00:09:00,232.085,232.141,232.085,232.141,44900000.0
2006-12-28 00:10:00,232.134,232.175,232.128,232.166,22400000.0
2006-12-28 00:11:00,232.179,232.257,232.179,232.231,49399999.0
2006-12-28 00:12:00,232.223,232.252,232.211,232.221,87800000.0
2006-12-28 00:13:00,232.26,232.308,232.24,232.288,98000001.0
2006-12-28 00:14:00,232.286,232.315,232.279,232.28,63400001.0
2006-12-28 00:15:00,232.288,232.321,232.288,232.313,76100000.0
2006-12-28 00:16:00,232.32,232.329,232.284,232.302,57300001.0
2006-12-28 00:17:00,232.316,232.322,232.291,232.291,39500000.0
2006-12-28 00:18:00,232.268,232.292,232.264,232.287,69300000.0
2006-12-28 00:19:00,232.289,232.289,232.258,232.288,46700000.0
2006-12-28 00:20:00,232.281,232.281,232.248,232.248,87200000.0
2006-12-28 00:21:00,232.248,232.28,232.235,232.273,39100000.0
2006-12-28 00:22:00,232.262,232.28,232.262,232.274,45000000.0
2006-12-28 00:23:00,232.289,232.313,232.272,232.313,41500000.0
2006-12-28 00:24:00,232.31,232.334,232.296,232.334,59000001.0
2006-12-28 00:25:00,232.368,232.384,232.347,232.372,54600000.0
2006-12-28 00:26:00,232.38,232.38,232.351,232.36,77100001.0
2006-12-28 00:27:00,232.372,232.405,232.368,232.405,47200001.0
2006-12-28 00:28:00,232.395,232.416,232.386,232.416,28800000.0
2006-12-28 00:29:00,232.413,232.42,232.396,232.42,63000000.0
2006-12-28 00:30:00,232.436,232.453,232.415,232.415,52300000.0
2006-12-28 00:31:00,232.395,232.434,232.391,232.425,78200000.0
2006-12-28 00:32:00,232.413,232.413,232.389,232.405,69700000.0
2006-12-28 00:33:00,232.401,232.401,232.359,232.359,17900000.0
2006-12-28 00:34:00,232.33,232.376,232.328,232.37,60800000.0
2006-12-28 00:35:00,232.366,232.384,232.336,232.352,51400000.0
2006-12-28 00:36:00,232.326,232.326,232.28,232.304,38300000.0
2006-12-28 00:37:00,232.304,232.304,232.258,232.273,37300000.0
2006-12-28 00:38:00,232.292,232.311,232.292,232.305,57900000.0
2006-12-28 00:39:00,232.299,232.3,232.275,232.277,29000000.0
2006-12-28 00:40:00,232.28,232.301,232.242,232.242,70100000.0
2006-12-28 00:41:00,232.256,232.272,232.238,232.244,45600000.0
2006-12-28 00:42:00,232.256,232.29,232.241,232.259,36600000.0
2006-12-28 00:43:00,232.286,232.298,232.255,232.255,57200000.0
2006-12-28 00:44:00,232.284,232.305,232.268,232.275,59699999.0
2006-12-28 00:45:00,232.261,232.285,232.261,232.285,23100000.0
2006-12-28 00:46:00,232.25,232.287,232.248,232.281,22800000.0
2006-12-28 00:47:00,232.326,232.332,232.318,232.318,43599999.0
2006-12-28 00:48:00,232.318,232.333,232.318,232.32,63100000.0
2006-12-28 00:49:00,232.329,232.35,232.329,232.332,50100000.0
2006-12-28 00:50:00,232.369,232.369,232.336,232.345,46500000.0
2006-12-28 00:51:00,232.332,232.332,232.266,232.266,43200000.0
2006-12-28 00:52:00,232.228,232.287,232.218,232.287,37500000.0
2006-12-28 00:53:00,232.255,232.328,232.254,232.312,50699999.0
2006-12-28 00:54:00,232.276,232.31,232.265,232.296,33100000.0
2006-12-28 00:55:00,232.288,232.313,232.285,232.313,53400001.0
2006-12-28 00:56:00,232.309,232.309,232.285,232.303,26800000.0
2006-12-28 00:57:00,232.3,232.325,232.286,232.325,44100000.0
2006-12-28 00:58:00,232.29,232.312,232.28,232.3,43200001.0
2006-12-28 00:59:00,232.292,232.306,232.272,232.289,52300000.0
2006-12-28 01:00:00,232.302,232.305,232.268,232.268,36199999.0
2006-12-28 01:01:00,232.238,232.291,232.219,232.291,23700000.0
2006-12-28 01:02:00,232.297,232.298,232.257,232.298,57700000.0
2006-12-28 01:03:00,232.269,232.269,232.225,232.236,40199999.0
2006-12-28 01:04:00,232.245,232.278,232.245,232.246,61100001.0
2006-12-28 01:05:00,232.263,232.327,232.263,232.327,34200000.0
2006-12-28 01:06:00,232.298,232.298,232.249,232.276,32000000.0
2006-12-28 01:07:00,232.285,232.3,232.269,232.3,50700000.0
2006-12-28 01:08:00,232.283,232.34,232.283,232.34,52800000.0
2006-12-28 01:09:00,232.362,232.362,232.299,232.299,37700000.0
2006-12-28 01:10:00,232.301,232.337,232.301,232.323,45500000.0
2006-12-28 01:11:00,232.304,232.329,232.297,232.312,56400000.0
2006-12-28 01:12:00,232.33,232.333,232.291,232.296,35900000.0
2006-12-28 01:13:00,232.293,232.315,232.293,232.302,69200000.0
2006-12-28 01:14:00,232.312,232.317,232.28,232.28,57000000.0
2006-12-28 01:15:00,232.283,232.318,232.276,232.318,31100000.0
2006-12-28 01:16:00,232.306,232.344,232.306,232.313,53000000.0
2006-12-28 01:17:00,232.341,232.341,232.328,232.337,29600000.0
2006-12-28 01:18:00,232.357,232.369,232.314,232.339,62900000.0
2006-12-28 01:19:00,232.332,232.345,232.317,232.334,40800000.0
2006-12-28 01:20:00,232.341,232.361,232.335,232.335,59700000.0
2006-12-28 01:21:00,232.324,232.329,232.298,232.31,54000000.0
2006-12-28 01:22:00,232.321,232.326,232.283,232.326,60199999.0
2006-12-28 01:23:00,232.316,232.335,232.316,232.327,31100000.0
2006-12-28 01:24:00,232.33,232.341,232.317,232.33,47900000.0
2006-12-28 01:25:00,232.338,232.344,232.258,232.258,37400000.0
2006-12-28 01:26:00,232.283,232.323,232.271,232.29,79700000.0
2006-12-28 01:27:00,232.307,232.337,232.305,232.317,32000000.0
2006-12-28 01:28:00,232.33,232.331,232.29,232.331,64500001.0
2006-12-28 01:29:00,232.325,232.348,232.314,232.328,54700000.0
2006-12-28 01:30:00,232.351,232.358,232.327,232.349,43400000.0
2006-12-28 01:31:00,232.344,232.346,232.33,232.344,71200000.0
2006-12-28 01:32:00,232.333,232.394,232.333,232.349,76800001.0
2006-12-28 01:33:00,232.342,232.365,232.319,232.319,37500000.0
2006-12-28 01:34:00,232.346,232.354,232.31,232.325,56100000.0
2006-12-28 01:35:00,232.342,232.358,232.32,232.329,48500000.0
2006-12-28 01:36:00,232.344,232.352,232.311,232.311,50900000.0
2006-12-28 01:37:00,232.324,232.325,232.3,232.325,58700000.0
2006-12-28 01:38:00,232.332,232.349,232.295,232.295,28300000.0
2006-12-28 01:39:00,232.296,232.351,232.29,232.335,32300000.0
2006-12-28 01:40:00,232.314,232.353,232.314,232.325,41900000.0
2006-12-28 01:41:00,232.321,232.341,232.317,232.318,41900000.0
2006-12-28 01:42:00,232.36,232.364,232.326,232.332,68700000.0
2006-12-28 01:43:00,232.338,232.365,232.334,232.357,58200000.0
2006-12-28 01:44:00,232.333,232.39,232.333,232.384,74600001.0
2006-12-28 01:45:00,232.374,232.427,232.367,232.423,51900000.0
2006-12-28 01:46:00,232.392,232.397,232.358,232.37,88100001.0
2006-12-28 01:47:00,232.355,232.368,232.335,232.344,57699999.0
2006-12-28 01:48:00,232.353,232.375,232.346,232.375,41999999.0
2006-12-28 01:49:00,232.378,232.378,232.313,232.326,50600001.0
2006-12-28 01:50:00,232.375,232.388,232.249,232.366,46700000.0
2006-12-28 01:51:00,232.368,232.368,232.309,232.309,34300000.0
2006-12-28 01:52:00,232.293,232.304,232.265,232.267,35900000.0
2006-12-28 01:53:00,232.257,232.279,232.22,232.22,47599999.0
2006-12-28 01:54:00,232.224,232.233,232.186,232.233,60400000.0
2006-12-28 01:55:00,232.239,232.261,232.234,232.249,45900000.0
2006-12-28 01:56:00,232.248,232.283,232.247,232.275,23600000.0
2006-12-28 01:57:00,232.304,232.304,232.27,232.283,48100000.0
2006-12-28 01:58:00,232.29,232.294,232.265,232.288,29500000.0
2006-12-28 01:59:00,232.31,232.336,232.29,232.336,41800000.0
2006-12-28 02:00:00,232.353,232.386,232.334,232.374,40600000.0
2006-12-28 02:01:00,232.402,232.425,232.389,232.4,40800000.0
2006-12-28 02:02:00,232.422,232.422,232.396,232.396,24400000.0
2006-12-28 02:03:00,232.369,232.369,232.333,232.337,39100000.0
2006-12-28 02:04:00,232.317,232.334,232.265,232.265,55100000.0
2006-12-28 02:05:00,232.272,232.289,232.272,232.284,27800000.0
2006-12-28 02:06:00,232.286,232.298,232.266,232.298,69699999.0
2006-12-28 02:07:00,232.306,232.313,232.28,232.291,77800000.0
2006-12-28 02:08:00,232.259,232.268,232.215,232.252,36400000.0
2006-12-28 02:09:00,232.272,232.274,232.238,232.241,56400000.0
2006-12-28 02:10:00,232.238,232.243,232.183,232.243,65100000.0
2006-12-28 02:11:00,232.246,232.274,232.246,232.268,71300000.0
2006-12-28 02:12:00,232.238,232.274,232.208,232.274,95700000.0
2006-12-28 02:13:00,232.217,232.229,232.194,232.22,40900000.0
2006-12-28 02:14:00,232.211,232.229,232.196,232.199,63000001.0
2006-12-28 02:15:00,232.219,232.264,232.195,232.264,59500000.0
2006-12-28 02:16:00,232.243,232.272,232.232,232.243,51800001.0
2006-12-28 02:17:00,232.247,232.247,232.193,232.22,39000000.0
2006-12-28 02:18:00,232.22,232.24,232.199,232.199,60299999.0
2006-12-28 02:19:00,232.229,232.265,232.229,232.237,51600000.0
2006-12-28 02:20:00,232.279,232.304,232.279,232.3,46000000.0
2006-12-28 02:21:00,232.328,232.328,232.317,232.327,48700000.0
2006-12-28 02:22:00,232.323,232.382,232.323,232.358,54400000.0
2006-12-28 02:23:00,232.353,232.388,232.344,232.383,48200000.0
2006-12-28 02:24:00,232.393,232.403,232.376,232.376,38700000.0
2006-12-28 02:25:00,232.373,232.373,232.332,232.332,70300001.0
2006-12-28 02:26:00,232.323,232.344,232.314,232.33,50800000.0
2006-12-28 02:27:00,232.336,232.367,232.329,232.367,33000000.0
2006-12-28 02:28:00,232.363,232.384,232.343,232.378,35200001.0
2006-12-28 02:29:00,232.383,232.393,232.368,232.39,32600000.0
2006-12-28 02:30:00,232.385,232.385,232.362,232.368,39300000.0
2006-12-28 02:31:00,232.398,232.408,232.393,232.395,32000000.0
2006-12-28 02:32:00,232.386,232.399,232.386,232.396,51499998.0
2006-12-28 02:33:00,232.38,232.38,232.344,232.344,11500000.0
2006-12-28 02:34:00,232.346,232.359,232.341,232.359,29500000.0
2006-12-28 02:35:00,232.364,232.379,232.319,232.323,38100000.0
2006-12-28 02:36:00,232.359,232.376,232.309,232.353,91500001.0
2006-12-28 02:37:00,232.349,232.349,232.315,232.345,58199999.0
2006-12-28 02:38:00,232.341,232.358,232.33,232.335,75299999.0
2006-12-28 02:39:00,232.342,232.351,232.308,232.309,89600000.0
2006-12-28 02:40:00,232.299,232.322,232.294,232.308,82100000.0
2006-12-28 02:41:00,232.349,232.349,232.307,232.34,57200001.0
2006-12-28 02:42:00,232.352,232.363,232.342,232.342,37100000.0
2006-12-28 02:43:00,232.366,232.415,232.362,232.415,30200000.0
2006-12-28 02:44:00,232.424,232.45,232.416,232.441,60200001.0
2006-12-28 02:45:00,232.438,232.438,232.403,232.416,39999999.0
2006-12-28 02:46:00,232.404,232.423,232.384,232.423,39000000.0
2006-12-28 02:47:00,232.424,232.441,232.363,232.424,55900002.0
2006-12-28 02:48:00,232.411,232.445,232.387,232.387,38500000.0
2006-12-28 02:49:00,232.385,232.443,232.385,232.426,51400000.0
2006-12-28 02:50:00,232.433,232.456,232.421,232.431,62400000.0
2006-12-28 02:51:00,232.477,232.477,232.436,232.442,25400000.0
2006-12-28 02:52:00,232.41,232.435,232.41,232.419,87700001.0
2006-12-28 02:53:00,232.408,232.421,232.367,232.407,84000000.0
2006-12-28 02:54:00,232.404,232.423,232.393,232.404,55300000.0
2006-12-28 02:55:00,232.381,232.397,232.333,232.35,66300001.0
2006-12-28 02:56:00,232.359,232.389,232.342,232.389,53800000.0
2006-12-28 02:57:00,232.408,232.419,232.394,232.406,32200000.0
2006-12-28 02:58:00,232.406,232.407,232.382,232.407,42700001.0
2006-12-28 02:59:00,232.408,232.455,232.394,232.455,66999999.0
2006-12-28 03:00:00,232.438,232.46,232.385,232.385,62900000.0
2006-12-28 03:01:00,232.409,232.442,232.409,232.442,53000000.0
2006-12-28 03:02:00,232.46,232.513,232.453,232.513,54100000.0
2006-12-28 03:03:00,232.527,232.539,232.466,232.466,53699999.0
2006-12-28 03:04:00,232.429,232.472,232.418,232.472,59500000.0
2006-12-28 03:05:00,232.452,232.457,232.426,232.428,49800000.0
2006-12-28 03:06:00,232.404,232.449,232.404,232.438,48800000.0
2006-12-28 03:07:00,232.424,232.432,232.38,232.388,34900000.0
2006-12-28 03:08:00,232.406,232.408,232.391,232.397,50900000.0
2006-12-28 03:09:00,232.398,232.437,232.394,232.418,62900001.0
2006-12-28 03:10:00,232.401,232.427,232.385,232.385,61900000.0
2006-12-28 03:11:00,232.361,232.361,232.324,232.337,37500000.0
2006-12-28 03:12:00,232.371,232.381,232.361,232.378,52700000.0
2006-12-28 03:13:00,232.387,232.387,232.357,232.364,54500000.0
2006-12-28 03:14:00,232.382,232.386,232.31,232.35,118800000.0
2006-12-28 03:15:00,232.355,232.39,232.35,232.39,38700000.0
2006-12-28 03:16:00,232.399,232.402,232.395,232.399,45200000.0
2006-12-28 03:17:00,232.394,232.404,232.381,232.39,63100000.0
2006-12-28 03:18:00,232.393,232.4,232.378,232.395,66900001.0
2006-12-28 03:19:00,232.41,232.422,232.405,232.408,63700000.0
2006-12-28 03:20:00,232.391,232.408,232.378,232.394,59299999.0
2006-12-28 03:21:00,232.388,232.395,232.366,232.378,103099998.0
2006-12-28 03:22:00,232.364,232.401,232.364,232.392,72400000.0
2006-12-28 03:23:00,232.403,232.403,232.379,232.38,59400000.0
2006-12-28 03:24:00,232.384,232.391,232.38,232.387,36000000.0
2006-12-28 03:25:00,232.371,232.392,232.352,232.382,48500000.0
2006-12-28 03:26:00,232.38,232.394,232.344,232.344,38500000.0
2006-12-28 03:27:00,232.369,232.394,232.369,232.393,23600000.0
2006-12-28 03:28:00,232.414,232.424,232.4,232.419,60399999.0
2006-12-28 03:29:00,232.405,232.405,232.383,232.393,66900001.0
2006-12-28 03:30:00,232.399,232.425,232.389,232.392,54000000.0
2006-12-28 03:31:00,232.413,232.414,232.383,232.41,68000001.0
2006-12-28 03:32:00,232.421,232.43,232.395,232.414,29000000.0
2006-12-28 03:33:00,232.397,232.421,232.384,232.421,40900000.0
2006-12-28 03:34:00,232.418,232.434,232.407,232.407,25100000.0
2006-12-28 03:35:00,232.39,232.437,232.39,232.42,64700000.0
2006-12-28 03:36:00,232.421,232.429,232.408,232.417,52800000.0
2006-12-28 03:37:00,232.399,232.432,232.389,232.429,75200000.0
2006-12-28 03:38:00,232.418,232.421,232.372,232.385,46200000.0
2006-12-28 03:39:00,232.37,232.427,232.361,232.407,58800000.0
2006-12-28 03:40:00,232.364,232.381,232.354,232.381,40600000.0
2006-12-28 03:41:00,232.38,232.38,232.352,232.362,64600000.0
2006-12-28 03:42:00,232.367,232.38,232.353,232.359,46500000.0
2006-12-28 03:43:00,232.357,232.372,232.337,232.337,51800000.0
2006-12-28 03:44:00,232.358,232.36,232.336,232.336,46600000.0
2006-12-28 03:45:00,232.344,232.344,232.3,232.3,52700000.0
2006-12-28 03:46:00,232.287,232.302,232.277,232.277,43000000.0
2006-12-28 03:47:00,232.329,232.329,232.268,232.323,54900000.0
2006-12-28 03:48:00,232.345,232.352,232.328,232.337,36500001.0
2006-12-28 03:49:00,232.341,232.35,232.329,232.348,24400000.0
2006-12-28 03:50:00,232.364,232.382,232.338,232.382,82000000.0
2006-12-28 03:51:00,232.378,232.394,232.36,232.36,56700000.0
2006-12-28 03:52:00,232.379,232.411,232.379,232.387,54100000.0
2006-12-28 03:53:00,232.369,232.409,232.369,232.388,51300000.0
2006-12-28 03:54:00,232.396,232.427,232.396,232.421,35800000.0
2006-12-28 03:55:00,232.433,232.448,232.414,232.418,71599998.0
2006-12-28 03:56:00,232.443,232.453,232.402,232.45,47300000.0
2006-12-28 03:57:00,232.445,232.472,232.433,232.442,41600000.0
2006-12-28 03:58:00,232.439,232.446,232.414,232.414,94100000.0
2006-12-28 03:59:00,232.424,232.438,232.417,232.42,79800001.0
2006-12-28 04:00:00,232.418,232.423,232.409,232.412,45900000.0
2006-12-28 04:01:00,232.42,232.453,232.42,232.453,64600000.0
2006-12-28 04:02:00,232.456,232.464,232.423,232.458,79900001.0
2006-12-28 04:03:00,232.468,232.489,232.466,232.476,36500000.0
2006-12-28 04:04:00,232.461,232.461,232.427,232.427,29500000.0
2006-12-28 04:05:00,232.434,232.463,232.434,232.451,125800001.0
2006-12-28 04:06:00,232.447,232.486,232.447,232.486,52599999.0
2006-12-28 04:07:00,232.483,232.491,232.429,232.445,42200000.0
2006-12-28 04:08:00,232.456,232.456,232.418,232.44,40800000.0
2006-12-28 04:09:00,232.431,232.438,232.42,232.429,65700000.0
2006-12-28 04:10:00,232.457,232.497,232.457,232.468,66300000.0
2006-12-28 04:11:00,232.466,232.494,232.46,232.472,77100001.0
2006-12-28 04:12:00,232.423,232.489,232.423,232.457,46700000.0
2006-12-28 04:13:00,232.457,232.465,232.428,232.45,38800000.0
2006-12-28 04:14:00,232.438,232.461,232.398,232.461,86600000.0
2006-12-28 04:15:00,232.471,232.471,232.431,232.454,32800000.0
2006-12-28 04:16:00,232.431,232.446,232.405,232.429,36500000.0
2006-12-28 04:17:00,232.437,232.446,232.431,232.441,50399999.0
2006-12-28 04:18:00,232.429,232.434,232.414,232.434,69800000.0
2006-12-28 04:19:00,232.425,232.425,232.404,232.421,53700000.0
2006-12-28 04:20:00,232.43,232.443,232.379,232.379,65799999.0
2006-12-28 04:21:00,232.38,232.402,232.373,232.402,76999999.0
2006-12-28 04:22:00,232.403,232.415,232.392,232.404,47100001.0
2006-12-28 04:23:00,232.41,232.422,232.359,232.371,60400001.0
2006-12-28 04:24:00,232.387,232.421,232.379,232.388,112100000.0
2006-12-28 04:25:00,232.381,232.4,232.381,232.398,22200000.0
2006-12-28 04:26:00,232.374,232.399,232.347,232.397,40900000.0
2006-12-28 04:27:00,232.344,232.406,232.344,232.406,61800000.0
2006-12-28 04:28:00,232.405,232.424,232.405,232.423,40199999.0
2006-12-28 04:29:00,232.439,232.464,232.439,232.456,24300000.0
2006-12-28 04:30:00,232.45,232.45,232.433,232.442,21500000.0
2006-12-28 04:31:00,232.453,232.456,232.43,232.43,54500000.0
2006-12-28 04:32:00,232.428,232.447,232.417,232.44,28200000.0
2006-12-28 04:33:00,232.439,232.452,232.422,232.447,69400000.0
2006-12-28 04:34:00,232.428,232.445,232.415,232.445,39700000.0
2006-12-28 04:35:00,232.427,232.442,232.427,232.429,40800000.0
2006-12-28 04:36:00,232.429,232.44,232.421,232.43,17500000.0
2006-12-28 04:37:00,232.42,232.427,232.396,232.412,59400000.0
2006-12-28 04:38:00,232.427,232.427,232.394,232.422,36500000.0
2006-12-28 04:39:00,232.441,232.446,232.423,232.437,27800000.0
2006-12-28 04:40:00,232.442,232.442,232.346,232.346,42500000.0
2006-12-28 04:41:00,232.423,232.423,232.404,232.416,39100000.0
2006-12-28 04:42:00,232.406,232.42,232.398,232.399,31600000.0
2006-12-28 04:43:00,232.406,232.432,232.396,232.409,40700000.0
2006-12-28 04:44:00,232.425,232.425,232.384,232.401,49300001.0
2006-12-28 04:45:00,232.397,232.439,232.397,232.43,75100000.0
2006-12-28 04:46:00,232.413,232.419,232.406,232.417,39100000.0
2006-12-28 04:47:00,232.432,232.448,232.432,232.444,63700001.0
2006-12-28 04:48:00,232.461,232.481,232.43,232.43,56500001.0
2006-12-28 04:49:00,232.426,232.436,232.394,232.436,46100000.0
2006-12-28 04:50:00,232.421,232.457,232.411,232.45,57400000.0
2006-12-28 04:51:00,232.443,232.457,232.425,232.457,37100000.0
2006-12-28 04:52:00,232.451,232.46,232.445,232.457,58000000.0
2006-12-28 04:53:00,232.453,232.453,232.427,232.438,87700000.0
2006-12-28 04:54:00,232.457,232.461,232.433,232.454,62100000.0
2006-12-28 04:55:00,232.465,232.475,232.465,232.465,31600000.0
2006-12-28 04:56:00,232.464,232.472,232.436,232.467,36500000.0
2006-12-28 04:57:00,232.476,232.477,232.426,232.441,58500000.0
2006-12-28 04:58:00,232.44,232.461,232.423,232.423,49700000.0
2006-12-28 04:59:00,232.445,232.458,232.433,232.458,20100000.0
2006-12-28 05:00:00,232.428,232.479,232.423,232.459,68899999.0
2006-12-28 05:01:00,232.477,232.498,232.461,232.488,72200000.0
2006-12-28 05:02:00,232.498,232.527,232.483,232.483,31000000.0
2006-12-28 05:03:00,232.478,232.522,232.471,232.502,49800001.0
2006-12-28 05:04:00,232.468,232.485,232.459,232.484,41400000.0
2006-12-28 05:05:00,232.511,232.512,232.495,232.498,42100000.0
2006-12-28 05:06:00,232.495,232.523,232.495,232.512,33300000.0
2006-12-28 05:07:00,232.507,232.511,232.475,232.487,78700000.0
2006-12-28 05:08:00,232.481,232.523,232.481,232.523,44100000.0
2006-12-28 05:09:00,232.514,232.526,232.495,232.52,31700000.0
2006-12-28 05:10:00,232.497,232.516,232.478,232.51,66900000.0
2006-12-28 05:11:00,232.514,232.514,232.43,232.448,72300000.0
2006-12-28 05:12:00,232.509,232.529,232.491,232.528,54699999.0
2006-12-28 05:13:00,232.504,232.518,232.483,232.501,69800001.0
2006-12-28 05:14:00,232.5,232.524,232.483,232.495,67100000.0
2006-12-28 05:15:00,232.49,232.49,232.467,232.467,23000000.0
2006-12-28 05:16:00,232.471,232.513,232.458,232.509,69900000.0
2006-12-28 05:17:00,232.466,232.514,232.464,232.484,43400000.0
2006-12-28 05:18:00,232.441,232.484,232.441,232.467,14900000.0
2006-12-28 05:19:00,232.483,232.513,232.477,232.503,58800000.0
2006-12-28 05:20:00,232.507,232.507,232.461,232.473,44800000.0
2006-12-28 05:21:00,232.51,232.524,232.483,232.483,34800000.0
2006-12-28 05:22:00,232.49,232.49,232.457,232.457,30700000.0
2006-12-28 05:23:00,232.481,232.487,232.463,232.477,63199999.0
2006-12-28 05:24:00,232.473,232.497,232.457,232.488,90600000.0
2006-12-28 05:25:00,232.479,232.479,232.451,232.466,49400000.0
2006-12-28 05:26:00,232.441,232.474,232.434,232.457,66099999.0
2006-12-28 05:27:00,232.455,232.472,232.436,232.472,53400000.0
2006-12-28 05:28:00,232.466,232.474,232.428,232.467,38600000.0
2006-12-28 05:29:00,232.462,232.48,232.462,232.475,32600000.0
2006-12-28 05:30:00,232.5,232.511,232.485,232.492,34900000.0
2006-12-28 05:31:00,232.496,232.502,232.456,232.471,55600000.0
2006-12-28 05:32:00,232.469,232.499,232.465,232.495,45700000.0
2006-12-28 05:33:00,232.487,232.487,232.441,232.441,62600000.0
2006-12-28 05:34:00,232.499,232.503,232.461,232.471,49300000.0
2006-12-28 05:35:00,232.483,232.497,232.454,232.487,44700001.0
2006-12-28 05:36:00,232.479,232.494,232.461,232.482,63500001.0
2006-12-28 05:37:00,232.468,232.473,232.44,232.473,39600000.0
2006-12-28 05:38:00,232.466,232.481,232.453,232.478,30100000.0
2006-12-28 05:39:00,232.478,232.492,232.478,232.479,24400000.0
2006-12-28 05:40:00,232.472,232.472,232.438,232.438,34900000.0
2006-12-28 05:41:00,232.418,232.485,232.418,232.485,40100000.0
2006-12-28 05:42:00,232.46,232.467,232.435,232.435,42899999.0
2006-12-28 05:43:00,232.466,232.471,232.41,232.416,32100000.0
2006-12-28 05:44:00,232.428,232.437,232.412,232.42,41299999.0
2006-12-28 05:45:00,232.446,232.463,232.437,232.454,42700000.0
2006-12-28 05:46:00,232.452,232.466,232.375,232.375,52600000.0
2006-12-28 05:47:00,232.466,232.471,232.412,232.443,59199999.0
2006-12-28 05:48:00,232.444,232.473,232.437,232.463,45100000.0
2006-12-28 05:49:00,232.461,232.463,232.411,232.421,38600000.0
2006-12-28 05:50:00,232.427,232.453,232.423,232.435,48500000.0
2006-12-28 05:51:00,232.426,232.451,232.42,232.421,101800001.0
2006-12-28 05:52:00,232.427,232.454,232.411,232.45,62700000.0
2006-12-28 05:53:00,232.432,232.459,232.428,232.45,54500000.0
2006-12-28 05:54:00,232.449,232.457,232.426,232.442,64400001.0
2006-12-28 05:55:00,232.43,232.467,232.43,232.45,64300000.0
2006-12-28 05:56:00,232.447,232.474,232.447,232.464,64400001.0
2006-12-28 05:57:00,232.47,232.47,232.396,232.41,33800000.0
2006-12-28 05:58:00,232.397,232.421,232.378,232.421,45300000.0
2006-12-28 05:59:00,232.417,232.423,232.361,232.397,61300000.0
2006-12-28 06:00:00,232.418,232.426,232.4,232.426,37800000.0
2006-12-28 06:01:00,232.432,232.436,232.41,232.426,65700000.0
2006-12-28 06:02:00,232.426,232.426,232.378,232.389,62899998.0
2006-12-28 06:03:00,232.372,232.397,232.357,232.37,53200000.0
2006-12-28 06:04:00,232.377,232.431,232.368,232.431,88000000.0
2006-12-28 06:05:00,232.423,232.467,232.423,232.445,81800001.0
2006-12-28 06:06:00,232.426,232.426,232.36,232.398,65400000.0
2006-12-28 06:07:00,232.418,232.418,232.396,232.403,33700000.0
2006-12-28 06:08:00,232.368,232.402,232.356,232.396,40400000.0
2006-12-28 06:09:00,232.378,232.41,232.378,232.391,39400000.0
2006-12-28 06:10:00,232.398,232.423,232.398,232.403,35400000.0
2006-12-28 06:11:00,232.387,232.41,232.372,232.403,45700000.0
2006-12-28 06:12:00,232.409,232.422,232.402,232.402,19600000.0
2006-12-28 06:13:00,232.411,232.423,232.402,232.42,32000000.0
2006-12-28 06:14:00,232.422,232.46,232.422,232.448,69700000.0
2006-12-28 06:15:00,232.419,232.452,232.412,232.452,19300000.0
2006-12-28 06:16:00,232.443,232.454,232.443,232.454,9200000.0
2006-12-28 06:17:00,232.442,232.447,232.418,232.447,76700000.0
2006-12-28 06:18:00,232.452,232.465,232.433,232.433,67500000.0
2006-12-28 06:19:00,232.443,232.472,232.421,232.455,37000000.0
2006-12-28 06:20:00,232.461,232.461,232.435,232.448,46700000.0
2006-12-28 06:21:00,232.421,232.444,232.417,232.432,59400000.0
2006-12-28 06:22:00,232.426,232.458,232.426,232.434,44400000.0
2006-12-28 06:23:00,232.454,232.482,232.439,232.469,49499999.0
2006-12-28 06:24:00,232.439,232.496,232.422,232.496,38500000.0
2006-12-28 06:25:00,232.458,232.459,232.443,232.454,29400000.0
2006-12-28 06:26:00,232.51,232.523,232.485,232.5,63700000.0
2006-12-28 06:27:00,232.476,232.505,232.476,232.482,63500000.0
2006-12-28 06:28:00,232.473,232.494,232.473,232.48,64100000.0
2006-12-28 06:29:00,232.48,232.498,232.469,232.473,86100001.0
2006-12-28 06:30:00,232.481,232.499,232.48,232.487,77400001.0
2006-12-28 06:31:00,232.495,232.51,232.474,232.51,53100000.0
2006-12-28 06:32:00,232.482,232.501,232.482,232.497,41199999.0
2006-12-28 06:33:00,232.505,232.519,232.488,232.488,40699999.0
2006-12-28 06:34:00,232.525,232.525,232.471,232.493,28400000.0
2006-12-28 06:35:00,232.474,232.503,232.474,232.483,51800001.0
2006-12-28 06:36:00,232.466,232.521,232.455,232.521,56000000.0
2006-12-28 06:37:00,232.5,232.528,232.492,232.492,36300000.0
2006-12-28 06:38:00,232.518,232.528,232.469,232.479,30000000.0
2006-12-28 06:39:00,232.482,232.518,232.482,232.501,76800001.0
2006-12-28 06:40:00,232.517,232.517,232.463,232.5,75800001.0
2006-12-28 06:41:00,232.504,232.52,232.494,232.503,32500000.0
2006-12-28 06:42:00,232.505,232.511,232.469,232.511,83700000.0
2006-12-28 06:43:00,232.498,232.507,232.487,232.49,49600000.0
2006-12-28 06:44:00,232.464,232.495,232.463,232.495,61200000.0
2006-12-28 06:45:00,232.489,232.489,232.464,232.472,47700001.0
2006-12-28 06:46:00,232.446,232.475,232.436,232.472,76199999.0
2006-12-28 06:47:00,232.485,232.496,232.459,232.472,60500000.0
2006-12-28 06:48:00,232.498,232.498,232.457,232.484,53000000.0
2006-12-28 06:49:00,232.458,232.46,232.442,232.452,50200001.0
2006-12-28 06:50:00,232.45,232.494,232.45,232.489,63200000.0
2006-12-28 06:51:00,232.464,232.478,232.447,232.467,65600000.0
2006-12-28 06:52:00,232.461,232.476,232.461,232.463,46700000.0
2006-12-28 06:53:00,232.439,232.466,232.439,232.466,48200000.0
2006-12-28 06:54:00,232.454,232.479,232.449,232.449,32800000.0
2006-12-28 06:55:00,232.435,232.457,232.411,232.457,23000000.0
2006-12-28 06:56:00,232.453,232.455,232.447,232.455,16400000.0
2006-12-28 06:57:00,232.467,232.467,232.447,232.462,19400000.0
2006-12-28 06:58:00,232.436,232.464,232.419,232.454,48400000.0
2006-12-28 06:59:00,232.438,232.482,232.434,232.468,42700000.0
2006-12-28 07:00:00,232.456,232.49,232.448,232.459,54200000.0
2006-12-28 07:01:00,232.445,232.471,232.417,232.454,45500000.0
2006-12-28 07:02:00,232.449,232.455,232.405,232.405,47200000.0
2006-12-28 07:03:00,232.394,232.405,232.39,232.405,27600000.0
2006-12-28 07:04:00,232.394,232.408,232.381,232.39,52700000.0
2006-12-28 07:05:00,232.366,232.416,232.353,232.416,50400000.0
2006-12-28 07:06:00,232.419,232.433,232.379,232.407,83200000.0
2006-12-28 07:07:00,232.401,232.412,232.383,232.383,29400000.0
2006-12-28 07:08:00,232.427,232.427,232.404,232.41,38200000.0
2006-12-28 07:09:00,232.411,232.436,232.397,232.403,91399999.0
2006-12-28 07:10:00,232.399,232.417,232.378,232.378,39800001.0
2006-12-28 07:11:00,232.359,232.374,232.359,232.363,43300000.0
2006-12-28 07:12:00,232.36,232.383,232.337,232.383,49500000.0
2006-12-28 07:13:00,232.36,232.401,232.348,232.401,46200000.0
2006-12-28 07:14:00,232.381,232.407,232.35,232.397,50600000.0
2006-12-28 07:15:00,232.387,232.394,232.371,232.371,20500000.0
2006-12-28 07:16:00,232.377,232.397,232.377,232.383,22500000.0
2006-12-28 07:17:00,232.387,232.397,232.34,232.363,32900000.0
2006-12-28 07:18:00,232.402,232.403,232.333,232.333,75300000.0
2006-12-28 07:19:00,232.393,232.403,232.37,232.4,62100000.0
2006-12-28 07:20:00,232.409,232.426,232.399,232.399,15800000.0
2006-12-28 07:21:00,232.416,232.421,232.356,232.36,27700000.0
2006-12-28 07:22:00,232.38,232.423,232.38,232.423,55399999.0
2006-12-28 07:23:00,232.425,232.425,232.374,232.417,51000000.0
2006-12-28 07:24:00,232.415,232.422,232.352,232.41,80500001.0
2006-12-28 07:25:00,232.421,232.443,232.4,232.413,38200000.0
2006-12-28 07:26:00,232.407,232.42,232.388,232.412,49700000.0
2006-12-28 07:27:00,232.383,232.415,232.37,232.395,54100000.0
2006-12-28 07:28:00,232.397,232.405,232.373,232.405,73600000.0
2006-12-28 07:29:00,232.418,232.419,232.391,232.391,46600000.0
2006-12-28 07:30:00,232.37,232.423,232.359,232.423,66900000.0
2006-12-28 07:31:00,232.408,232.408,232.358,232.383,84700001.0
2006-12-28 07:32:00,232.401,232.435,232.401,232.435,48900001.0
2006-12-28 07:33:00,232.417,232.427,232.366,232.384,53399999.0
2006-12-28 07:34:00,232.38,232.403,232.373,232.394,37400000.0
2006-12-28 07:35:00,232.407,232.415,232.366,232.366,41800000.0
2006-12-28 07:36:00,232.38,232.381,232.367,232.377,34500000.0
2006-12-28 07:37:00,232.363,232.384,232.349,232.375,67500000.0
2006-12-28 07:38:00,232.381,232.393,232.381,232.391,55100000.0
2006-12-28 07:39:00,232.392,232.424,232.364,232.364,74100001.0
2006-12-28 07:40:00,232.375,232.39,232.36,232.39,62600001.0
2006-12-28 07:41:00,232.373,232.387,232.354,232.355,53400000.0
2006-12-28 07:42:00,232.373,232.417,232.373,232.417,18600000.0
2006-12-28 07:43:00,232.432,232.435,232.407,232.409,37800000.0
2006-12-28 07:44:00,232.397,232.428,232.379,232.416,37900000.0
2006-12-28 07:45:00,232.424,232.438,232.413,232.422,40300000.0
2006-12-28 07:46:00,232.424,232.439,232.414,232.437,31900000.0
2006-12-28 07:47:00,232.435,232.459,232.423,232.45,51300000.0
2006-12-28 07:48:00,232.431,232.432,232.398,232.432,45600000.0
2006-12-28 07:49:00,232.43,232.442,232.421,232.434,39100000.0
2006-12-28 07:50:00,232.427,232.427,232.41,232.412,39400000.0
2006-12-28 07:51:00,232.457,232.471,232.42,232.446,56900000.0
2006-12-28 07:52:00,232.441,232.471,232.406,232.406,98800003.0
2006-12-28 07:53:00,232.424,232.448,232.424,232.43,33600000.0
2006-12-28 07:54:00,232.421,232.433,232.421,232.425,14100000.0
2006-12-28 07:55:00,232.4,232.43,232.4,232.43,56000000.0
2006-12-28 07:56:00,232.429,232.438,232.409,232.41,71200000.0
2006-12-28 07:57:00,232.414,232.424,232.383,232.411,50600000.0
2006-12-28 07:58:00,232.409,232.443,232.404,232.404,46700000.0
2006-12-28 07:59:00,232.396,232.419,232.396,232.415,38000000.0
2006-12-28 08:00:00,232.419,232.424,232.404,232.414,24500000.0
2006-12-28 08:01:00,232.41,232.419,232.378,232.405,50100000.0
2006-12-28 08:02:00,232.406,232.406,232.397,232.4,56700000.0
2006-12-28 08:03:00,232.409,232.415,232.39,232.405,55800000.0
2006-12-28 08:04:00,232.39,232.41,232.384,232.384,71500000.0
2006-12-28 08:05:00,232.373,232.387,232.373,232.379,68900000.0
2006-12-28 08:06:00,232.399,232.408,232.387,232.408,41200000.0
2006-12-28 08:07:00,232.428,232.46,232.419,232.46,46699999.0
2006-12-28 08:08:00,232.458,232.458,232.41,232.41,80300000.0
2006-12-28 08:09:00,232.424,232.446,232.405,232.433,22000000.0
2006-12-28 08:10:00,232.447,232.463,232.427,232.43,49900000.0
2006-12-28 08:11:00,232.435,232.435,232.394,232.394,20300000.0
2006-12-28 08:12:00,232.436,232.436,232.399,232.423,46900000.0
2006-12-28 08:13:00,232.439,232.454,232.407,232.441,62100000.0
2006-12-28 08:14:00,232.448,232.465,232.44,232.44,15100000.0
2006-12-28 08:15:00,232.417,232.446,232.401,232.432,33700000.0
2006-12-28 08:16:00,232.452,232.458,232.437,232.446,39700000.0
2006-12-28 08:17:00,232.469,232.473,232.431,232.45,79799999.0
2006-12-28 08:18:00,232.452,232.466,232.414,232.466,53400000.0
2006-12-28 08:19:00,232.478,232.478,232.441,232.444,24600000.0
2006-12-28 08:20:00,232.434,232.458,232.429,232.434,70800000.0
2006-12-28 08:21:00,232.44,232.459,232.418,232.42,64400002.0
2006-12-28 08:22:00,232.452,232.452,232.423,232.426,65200003.0
2006-12-28 08:23:00,232.417,232.417,232.35,232.35,58200000.0
2006-12-28 08:24:00,232.407,232.407,232.352,232.352,41599999.0
2006-12-28 08:25:00,232.325,232.325,232.293,232.293,51300000.0
2006-12-28 08:26:00,232.302,232.357,232.302,232.343,31500000.0
2006-12-28 08:27:00,232.337,232.337,232.315,232.315,20600000.0
2006-12-28 08:28:00,232.318,232.363,232.318,232.327,82400000.0
2006-12-28 08:29:00,232.346,232.37,232.34,232.369,17600000.0
2006-12-28 08:30:00,232.365,232.373,232.328,232.363,40200000.0
2006-12-28 08:31:00,232.342,232.361,232.324,232.36,53299999.0
2006-12-28 08:32:00,232.381,232.385,232.336,232.339,22800000.0
2006-12-28 08:33:00,232.384,232.425,232.384,232.412,64000000.0
2006-12-28 08:34:00,232.42,232.427,232.404,232.427,50700000.0
2006-12-28 08:35:00,232.397,232.397,232.386,232.395,42700000.0
2006-12-28 08:36:00,232.383,232.413,232.381,232.413,35800000.0
2006-12-28 08:37:00,232.397,232.435,232.397,232.424,68800000.0
2006-12-28 08:38:00,232.391,232.404,232.356,232.388,65300000.0
2006-12-28 08:39:00,232.399,232.404,232.345,232.363,22600000.0
2006-12-28 08:40:00,232.344,232.364,232.337,232.363,60200001.0
2006-12-28 08:41:00,232.365,232.368,232.313,232.321,31100000.0
2006-12-28 08:42:00,232.333,232.374,232.316,232.355,57900000.0
2006-12-28 08:43:00,232.356,232.357,232.3,232.3,15500000.0
2006-12-28 08:44:00,232.303,232.315,232.284,232.284,63800000.0
2006-12-28 08:45:00,232.275,232.318,232.265,232.305,31500000.0
2006-12-28 08:46:00,232.317,232.334,232.275,232.289,51100000.0
2006-12-28 08:47:00,232.296,232.331,232.296,232.325,22900000.0
2006-12-28 08:48:00,232.305,232.343,232.288,232.324,75399999.0
2006-12-28 08:49:00,232.324,232.327,232.299,232.319,54400001.0
2006-12-28 08:50:00,232.322,232.329,232.282,232.289,43400000.0
2006-12-28 08:51:00,232.272,232.287,232.268,232.283,57600000.0
2006-12-28 08:52:00,232.285,232.285,232.225,232.24,55500000.0
2006-12-28 08:53:00,232.216,232.233,232.209,232.217,17400000.0
2006-12-28 08:54:00,232.222,232.231,232.194,232.21,23500000.0
2006-12-28 08:55:00,232.223,232.229,232.182,232.182,44200000.0
2006-12-28 08:56:00,232.181,232.205,232.175,232.18,49600001.0
2006-12-28 08:57:00,232.185,232.206,232.182,232.185,59700000.0
2006-12-28 08:58:00,232.188,232.245,232.188,232.199,53000000.0
2006-12-28 08:59:00,232.211,232.231,232.205,232.222,65500000.0
2006-12-28 09:00:00,232.238,232.328,232.238,232.322,42000000.0
2006-12-28 09:01:00,232.301,232.301,232.264,232.264,38700000.0
2006-12-28 09:02:00,232.265,232.28,232.253,232.273,57000000.0
2006-12-28 09:03:00,232.279,232.306,232.26,232.306,31100000.0
2006-12-28 09:04:00,232.307,232.307,232.252,232.263,82400000.0
2006-12-28 09:05:00,232.263,232.299,232.263,232.279,50800000.0
2006-12-28 09:06:00,232.274,232.314,232.235,232.314,82299999.0
2006-12-28 09:07:00,232.317,232.317,232.252,232.253,57900000.0
2006-12-28 09:08:00,232.287,232.29,232.271,232.285,49700000.0
2006-12-28 09:09:00,232.303,232.311,232.285,232.285,58500000.0
2006-12-28 09:10:00,232.315,232.315,232.294,232.296,45200000.0
2006-12-28 09:11:00,232.255,232.305,232.23,232.305,37800000.0
2006-12-28 09:12:00,232.347,232.396,232.347,232.354,64800000.0
2006-12-28 09:13:00,232.351,232.37,232.342,232.37,45600000.0
2006-12-28 09:14:00,232.366,232.392,232.355,232.379,31300000.0
2006-12-28 09:15:00,232.368,232.368,232.344,232.368,18700000.0
2006-12-28 09:16:00,232.35,232.35,232.295,232.336,34700000.0
2006-12-28 09:17:00,232.364,232.367,232.309,232.348,48200000.0
2006-12-28 09:18:00,232.351,232.357,232.319,232.348,64100000.0
2006-12-28 09:19:00,232.318,232.366,232.314,232.366,59100001.0
2006-12-28 09:20:00,232.376,232.385,232.362,232.385,21200000.0
2006-12-28 09:21:00,232.379,232.43,232.373,232.422,28700000.0
2006-12-28 09:22:00,232.401,232.408,232.348,232.391,66599999.0
2006-12-28 09:23:00,232.373,232.412,232.356,232.412,33800000.0
2006-12-28 09:24:00,232.428,232.428,232.401,232.419,43900000.0
2006-12-28 09:25:00,232.404,232.438,232.398,232.422,25900000.0
2006-12-28 09:26:00,232.426,232.426,232.399,232.401,45100000.0
2006-12-28 09:27:00,232.412,232.42,232.378,232.409,67600000.0
2006-12-28 09:28:00,232.442,232.444,232.413,232.43,38700000.0
2006-12-28 09:29:00,232.405,232.434,232.382,232.382,95199999.0
2006-12-28 09:30:00,232.386,232.386,232.359,232.376,100400000.0
2006-12-28 09:31:00,232.354,232.357,232.314,232.357,43000000.0
2006-12-28 09:32:00,232.375,232.39,232.359,232.36,62199999.0
2006-12-28 09:33:00,232.381,232.385,232.338,232.356,64100001.0
2006-12-28 09:34:00,232.387,232.402,232.354,232.36,39700000.0
2006-12-28 09:35:00,232.349,232.351,232.315,232.326,43200000.0
2006-12-28 09:36:00,232.319,232.338,232.285,232.285,55800000.0
2006-12-28 09:37:00,232.272,232.292,232.245,232.292,58900000.0
2006-12-28 09:38:00,232.274,232.275,232.258,232.262,30900000.0
2006-12-28 09:39:00,232.258,232.258,232.22,232.242,63900000.0
2006-12-28 09:40:00,232.233,232.284,232.226,232.284,35900000.0
2006-12-28 09:41:00,232.274,232.291,232.267,232.27,71500000.0
2006-12-28 09:42:00,232.29,232.29,232.284,232.288,45399999.0
2006-12-28 09:43:00,232.287,232.322,232.262,232.322,33800000.0
2006-12-28 09:44:00,232.296,232.3,232.265,232.294,59400000.0
2006-12-28 09:45:00,232.305,232.305,232.244,232.265,69000001.0
2006-12-28 09:46:00,232.262,232.262,232.233,232.248,32300000.0
2006-12-28 09:47:00,232.241,232.241,232.196,232.219,42100000.0
2006-12-28 09:48:00,232.223,232.227,232.182,232.182,24200000.0
2006-12-28 09:49:00,232.169,232.227,232.169,232.224,28600000.0
2006-12-28 09:50:00,232.235,232.241,232.212,232.226,67200000.0
2006-12-28 09:51:00,232.214,232.251,232.188,232.241,67900000.0
2006-12-28 09:52:00,232.215,232.237,232.198,232.198,45300000.0
2006-12-28 09:53:00,232.223,232.223,232.19,232.221,42100000.0
2006-12-28 09:54:00,232.217,232.275,232.217,232.262,70300000.0
2006-12-28 09:55:00,232.248,232.27,232.227,232.27,39300000.0
2006-12-28 09:56:00,232.271,232.295,232.261,232.289,62600000.0
2006-12-28 09:57:00,232.275,232.329,232.257,232.27,87500001.0
2006-12-28 09:58:00,232.259,232.275,232.257,232.271,60199999.0
2006-12-28 09:59:00,232.249,232.276,232.249,232.253,61600001.0
2006-12-28 10:00:00,232.276,232.299,232.266,232.29,60999999.0
2006-12-28 10:01:00,232.273,232.281,232.235,232.267,63300000.0
2006-12-28 10:02:00,232.289,232.289,232.245,232.245,33900001.0
2006-12-28 10:03:00,232.259,232.266,232.221,232.221,18300000.0
2006-12-28 10:04:00,232.269,232.284,232.257,232.257,48000000.0
2006-12-28 10:05:00,232.268,232.269,232.232,232.251,17500000.0
2006-12-28 10:06:00,232.25,232.275,232.23,232.237,26800000.0
2006-12-28 10:07:00,232.28,232.311,232.28,232.302,35700000.0
2006-12-28 10:08:00,232.307,232.311,232.274,232.288,44700000.0
2006-12-28 10:09:00,232.298,232.298,232.264,232.27,73000001.0
2006-12-28 10:10:00,232.285,232.313,232.268,232.313,57600000.0
2006-12-28 10:11:00,232.297,232.297,232.26,232.268,45900000.0
2006-12-28 10:12:00,232.324,232.339,232.319,232.319,45700001.0
2006-12-28 10:13:00,232.31,232.369,232.31,232.336,30500000.0
2006-12-28 10:14:00,232.31,232.334,232.278,232.281,62400000.0
2006-12-28 10:15:00,232.344,232.344,232.317,232.343,33500000.0
2006-12-28 10:16:00,232.361,232.381,232.35,232.35,56199999.0
2006-12-28 10:17:00,232.329,232.357,232.329,232.357,54600000.0
2006-12-28 10:18:00,232.345,232.401,232.345,232.395,41800000.0
2006-12-28 10:19:00,232.392,232.395,232.37,232.388,44900000.0
2006-12-28 10:20:00,232.41,232.41,232.371,232.39,45500000.0
2006-12-28 10:21:00,232.406,232.424,232.373,232.388,32500000.0
2006-12-28 10:22:00,232.416,232.432,232.394,232.418,52800000.0
2006-12-28 10:23:00,232.412,232.444,232.394,232.444,53200000.0
2006-12-28 10:24:00,232.467,232.491,232.459,232.482,39400000.0
2006-12-28 10:25:00,232.486,232.524,232.483,232.524,28600000.0
2006-12-28 10:26:00,232.523,232.529,232.503,232.512,67900000.0
2006-12-28 10:27:00,232.495,232.498,232.474,232.477,55300001.0
2006-12-28 10:28:00,232.464,232.474,232.442,232.474,59900000.0
2006-12-28 10:29:00,232.481,232.481,232.462,232.475,45800000.0
2006-12-28 10:30:00,232.462,232.487,232.441,232.487,88200000.0
2006-12-28 10:31:00,232.486,232.486,232.423,232.446,53200001.0
2006-12-28 10:32:00,232.448,232.49,232.444,232.444,49100000.0
2006-12-28 10:33:00,232.435,232.435,232.372,232.432,59199999.0
2006-12-28 10:34:00,232.469,232.499,232.469,232.484,24400000.0
2006-12-28 10:35:00,232.483,232.5,232.476,232.5,59399999.0
2006-12-28 10:36:00,232.52,232.525,232.472,232.472,31600000.0
2006-12-28 10:37:00,232.454,232.476,232.448,232.459,29000000.0
2006-12-28 10:38:00,232.485,232.486,232.462,232.477,103500000.0
2006-12-28 10:39:00,232.507,232.518,232.471,232.483,54800000.0
2006-12-28 10:40:00,232.519,232.529,232.476,232.484,63900001.0
2006-12-28 10:41:00,232.523,232.545,232.506,232.545,47500000.0
2006-12-28 10:42:00,232.552,232.552,232.486,232.527,35600000.0
2006-12-28 10:43:00,232.519,232.526,232.498,232.505,59100000.0
2006-12-28 10:44:00,232.501,232.507,232.491,232.5,36700000.0
2006-12-28 10:45:00,232.505,232.505,232.447,232.47,34300000.0
2006-12-28 10:46:00,232.461,232.476,232.448,232.45,25900000.0
2006-12-28 10:47:00,232.476,232.481,232.458,232.466,69200000.0
2006-12-28 10:48:00,232.465,232.474,232.454,232.47,35000000.0
2006-12-28 10:49:00,232.466,232.478,232.456,232.477,82999999.0
2006-12-28 10:50:00,232.477,232.511,232.469,232.511,18500000.0
2006-12-28 10:51:00,232.532,232.574,232.532,232.549,57100001.0
2006-12-28 10:52:00,232.542,232.542,232.514,232.52,26500000.0
2006-12-28 10:53:00,232.506,232.531,232.501,232.531,83000000.0
2006-12-28 10:54:00,232.504,232.504,232.477,232.504,51700000.0
2006-12-28 10:55:00,232.527,232.54,232.527,232.531,18300000.0
2006-12-28 10:56:00,232.52,232.548,232.52,232.534,63599999.0
2006-12-28 10:57:00,232.551,232.555,232.515,232.515,35500000.0
2006-12-28 10:58:00,232.523,232.53,232.454,232.482,59000001.0
2006-12-28 10:59:00,232.461,232.471,232.446,232.462,88999999.0
2006-12-28 11:00:00,232.438,232.441,232.415,232.426,34600000.0
2006-12-28 11:01:00,232.419,232.462,232.408,232.462,32400000.0
2006-12-28 11:02:00,232.484,232.489,232.451,232.486,51700000.0
2006-12-28 11:03:00,232.482,232.489,232.43,232.435,33500000.0
2006-12-28 11:04:00,232.439,232.465,232.427,232.458,27900000.0
2006-12-28 11:05:00,232.456,232.516,232.456,232.503,39200000.0
2006-12-28 11:06:00,232.503,232.518,232.503,232.508,29100000.0
2006-12-28 11:07:00,232.489,232.503,232.437,232.459,36900000.0
2006-12-28 11:08:00,232.479,232.48,232.435,232.449,28800000.0
2006-12-28 11:09:00,232.445,232.464,232.433,232.442,35100000.0
2006-12-28 11:10:00,232.432,232.442,232.418,232.439,49100000.0
2006-12-28 11:11:00,232.438,232.438,232.405,232.432,63100000.0
2006-12-28 11:12:00,232.445,232.48,232.43,232.48,68700000.0
2006-12-28 11:13:00,232.486,232.488,232.459,232.462,31900000.0
2006-12-28 11:14:00,232.474,232.542,232.474,232.541,38400000.0
2006-12-28 11:15:00,232.54,232.54,232.476,232.501,49500000.0
2006-12-28 11:16:00,232.523,232.584,232.523,232.583,48600000.0
2006-12-28 11:17:00,232.577,232.585,232.548,232.566,69899999.0
2006-12-28 11:18:00,232.549,232.584,232.549,232.581,23700000.0
2006-12-28 11:19:00,232.584,232.598,232.57,232.57,37900000.0
2006-12-28 11:20:00,232.547,232.566,232.533,232.554,31900000.0
2006-12-28 11:21:00,232.55,232.582,232.545,232.548,22000000.0
2006-12-28 11:22:00,232.518,232.554,232.509,232.529,39300000.0
2006-12-28 11:23:00,232.516,232.534,232.515,232.515,34600000.0
2006-12-28 11:24:00,232.51,232.526,232.487,232.497,48600000.0
2006-12-28 11:25:00,232.507,232.523,232.495,232.51,47400000.0
2006-12-28 11:26:00,232.515,232.532,232.497,232.522,64600000.0
2006-12-28 11:27:00,232.505,232.509,232.479,232.507,53000000.0
2006-12-28 11:28:00,232.531,232.569,232.531,232.569,47099999.0
2006-12-28 11:29:00,232.561,232.564,232.492,232.564,44800000.0
2006-12-28 11:30:00,232.572,232.585,232.546,232.557,93000000.0
2006-12-28 11:31:00,232.529,232.565,232.506,232.555,46300000.0
2006-12-28 11:32:00,232.539,232.566,232.516,232.561,33000000.0
2006-12-28 11:33:00,232.512,232.561,232.512,232.55,47399999.0
2006-12-28 11:34:00,232.554,232.566,232.519,232.538,51400000.0
2006-12-28 11:35:00,232.522,232.562,232.514,232.559,64200000.0
2006-12-28 11:36:00,232.552,232.559,232.531,232.55,79700000.0
2006-12-28 11:37:00,232.569,232.583,232.522,232.558,60300000.0
2006-12-28 11:38:00,232.561,232.588,232.544,232.583,64000000.0
2006-12-28 11:39:00,232.559,232.587,232.549,232.587,54699999.0
2006-12-28 11:40:00,232.58,232.587,232.538,232.538,63900001.0
2006-12-28 11:41:00,232.53,232.562,232.523,232.562,36500000.0
2006-12-28 11:42:00,232.534,232.551,232.472,232.472,32600000.0
2006-12-28 11:43:00,232.544,232.558,232.525,232.525,71400001.0
2006-12-28 11:44:00,232.543,232.566,232.529,232.562,28400000.0
2006-12-28 11:45:00,232.568,232.596,232.568,232.585,54200000.0
2006-12-28 11:46:00,232.574,232.612,232.569,232.597,81100000.0
2006-12-28 11:47:00,232.583,232.599,232.569,232.594,19800000.0
2006-12-28 11:48:00,232.583,232.586,232.549,232.586,22700000.0
2006-12-28 11:49:00,232.587,232.601,232.567,232.598,35300000.0
2006-12-28 11:50:00,232.604,232.604,232.582,232.582,31100000.0
2006-12-28 11:51:00,232.609,232.613,232.59,232.608,50000000.0
2006-12-28 11:52:00,232.596,232.611,232.593,232.611,83400000.0
2006-12-28 11:53:00,232.632,232.64,232.582,232.626,49600000.0
2006-12-28 11:54:00,232.643,232.654,232.627,232.64,48800000.0
2006-12-28 11:55:00,232.635,232.638,232.593,232.625,63100000.0
2006-12-28 11:56:00,232.609,232.624,232.595,232.61,34800000.0
2006-12-28 11:57:00,232.63,232.661,232.63,232.653,45400000.0
2006-12-28 11:58:00,232.621,232.621,232.579,232.613,16600000.0
2006-12-28 11:59:00,232.636,232.658,232.619,232.65,73900001.0
2006-12-28 12:00:00,232.657,232.657,232.638,232.656,61299999.0
2006-12-28 12:01:00,232.66,232.697,232.66,232.668,32100000.0
2006-12-28 12:02:00,232.704,232.708,232.658,232.678,64600001.0
2006-12-28 12:03:00,232.714,232.714,232.652,232.67,32800000.0
2006-12-28 12:04:00,232.666,232.675,232.657,232.675,34600000.0
2006-12-28 12:05:00,232.674,232.708,232.674,232.69,65000000.0
2006-12-28 12:06:00,232.717,232.725,232.693,232.706,45600000.0
2006-12-28 12:07:00,232.691,232.707,232.683,232.695,61700001.0
2006-12-28 12:08:00,232.689,232.709,232.689,232.708,19700000.0
2006-12-28 12:09:00,232.701,232.723,232.698,232.723,39999999.0
2006-12-28 12:10:00,232.712,232.778,232.707,232.778,19200000.0
2006-12-28 12:11:00,232.777,232.777,232.741,232.757,80800003.0
2006-12-28 12:12:00,232.714,232.738,232.704,232.735,62000001.0
2006-12-28 12:13:00,232.749,232.771,232.721,232.729,28700000.0
2006-12-28 12:14:00,232.733,232.752,232.717,232.752,54800000.0
2006-12-28 12:15:00,232.732,232.787,232.732,232.782,86200000.0
2006-12-28 12:16:00,232.776,232.795,232.741,232.741,66600000.0
2006-12-28 12:17:00,232.756,232.765,232.711,232.745,63600000.0
2006-12-28 12:18:00,232.769,232.773,232.733,232.733,29599999.0
2006-12-28 12:19:00,232.744,232.76,232.72,232.76,23700000.0
2006-12-28 12:20:00,232.763,232.808,232.763,232.79,35600000.0
2006-12-28 12:21:00,232.792,232.797,232.727,232.774,100000000.0
2006-12-28 12:22:00,232.785,232.786,232.749,232.749,22500000.0
2006-12-28 12:23:00,232.743,232.743,232.707,232.714,55199999.0
2006-12-28 12:24:00,232.703,232.723,232.7,232.723,46499999.0
2006-12-28 12:25:00,232.711,232.761,232.701,232.761,39000000.0
2006-12-28 12:26:00,232.742,232.792,232.723,232.792,45199999.0
2006-12-28 12:27:00,232.778,232.778,232.733,232.763,25000000.0
2006-12-28 12:28:00,232.767,232.777,232.751,232.754,41900000.0
2006-12-28 12:29:00,232.76,232.8,232.757,232.764,55200000.0
2006-12-28 12:30:00,232.761,232.761,232.734,232.753,91800000.0
2006-12-28 12:31:00,232.753,232.753,232.693,232.712,76900000.0
2006-12-28 12:32:00,232.73,232.741,232.704,232.741,27900000.0
2006-12-28 12:33:00,232.754,232.764,232.743,232.749,49600000.0
2006-12-28 12:34:00,232.726,232.758,232.713,232.75,41400000.0
2006-12-28 12:35:00,232.751,232.756,232.679,232.728,30100000.0
2006-12-28 12:36:00,232.749,232.764,232.728,232.762,70000000.0
2006-12-28 12:37:00,232.779,232.809,232.77,232.786,58300001.0
2006-12-28 12:38:00,232.785,232.812,232.76,232.77,74700000.0
2006-12-28 12:39:00,232.769,232.806,232.768,232.806,93200000.0
2006-12-28 12:40:00,232.801,232.81,232.777,232.777,49900000.0
2006-12-28 12:41:00,232.786,232.805,232.769,232.774,40100000.0
2006-12-28 12:42:00,232.782,232.802,232.765,232.773,54200000.0
2006-12-28 12:43:00,232.772,232.79,232.764,232.787,65800001.0
2006-12-28 12:44:00,232.788,232.788,232.757,232.757,24000000.0
2006-12-28 12:45:00,232.762,232.789,232.757,232.757,32200000.0
2006-12-28 12:46:00,232.725,232.754,232.709,232.752,33000000.0
2006-12-28 12:47:00,232.739,232.757,232.714,232.757,67300000.0
2006-12-28 12:48:00,232.765,232.822,232.765,232.795,68700000.0
2006-12-28 12:49:00,232.812,232.825,232.779,232.779,55500000.0
2006-12-28 12:50:00,232.815,232.835,232.748,232.835,43900000.0
2006-12-28 12:51:00,232.83,232.83,232.768,232.78,79700000.0
2006-12-28 12:52:00,232.797,232.818,232.797,232.805,13900000.0
2006-12-28 12:53:00,232.789,232.843,232.789,232.833,44000000.0
2006-12-28 12:54:00,232.834,232.841,232.797,232.803,54899999.0
2006-12-28 12:55:00,232.836,232.845,232.801,232.806,94999999.0
2006-12-28 12:56:00,232.805,232.845,232.805,232.828,43200000.0
2006-12-28 12:57:00,232.81,232.911,232.798,232.898,58100000.0
2006-12-28 12:58:00,232.878,232.885,232.781,232.781,33100000.0
2006-12-28 12:59:00,232.795,232.858,232.786,232.858,40700000.0
2006-12-28 13:00:00,232.858,232.861,232.817,232.825,33100000.0
2006-12-28 13:01:00,232.784,232.823,232.779,232.823,55599999.0
2006-12-28 13:02:00,232.807,232.823,232.807,232.82,36800000.0
2006-12-28 13:03:00,232.811,232.828,232.8,232.811,60000000.0
2006-12-28 13:04:00,232.811,232.84,232.797,232.822,85200000.0
2006-12-28 13:05:00,232.873,232.905,232.852,232.9,78900000.0
2006-12-28 13:06:00,232.902,232.914,232.872,232.878,65600000.0
2006-12-28 13:07:00,232.884,232.907,232.869,232.895,67900000.0
2006-12-28 13:08:00,232.864,232.864,232.837,232.848,50300000.0
2006-12-28 13:09:00,232.848,232.848,232.815,232.825,79000000.0
2006-12-28 13:10:00,232.831,232.833,232.81,232.82,55000000.0
2006-12-28 13:11:00,232.821,232.828,232.802,232.828,48200000.0
2006-12-28 13:12:00,232.83,232.915,232.802,232.915,46200000.0
2006-12-28 13:13:00,232.918,232.932,232.88,232.881,46800000.0
2006-12-28 13:14:00,232.867,232.943,232.854,232.943,57400000.0
2006-12-28 13:15:00,232.962,232.98,232.923,232.93,72400000.0
2006-12-28 13:16:00,232.927,232.927,232.877,232.912,71600000.0
2006-12-28 13:17:00,232.9,232.9,232.852,232.852,22600000.0
2006-12-28 13:18:00,232.856,232.864,232.826,232.864,84700000.0
2006-12-28 13:19:00,232.861,232.87,232.808,232.838,61800000.0
2006-12-28 13:20:00,232.855,232.859,232.814,232.852,82799999.0
2006-12-28 13:21:00,232.85,232.875,232.811,232.875,78399999.0
2006-12-28 13:22:00,232.874,232.885,232.87,232.885,25800000.0
2006-12-28 13:23:00,232.9,232.914,232.882,232.914,59799999.0
2006-12-28 13:24:00,232.891,232.97,232.881,232.97,42399999.0
2006-12-28 13:25:00,232.956,232.983,232.95,232.95,34400000.0
2006-12-28 13:26:00,232.947,233.005,232.94,232.996,48100000.0
2006-12-28 13:27:00,232.977,232.983,232.954,232.975,35700000.0
2006-12-28 13:28:00,232.953,232.976,232.953,232.971,28800000.0
2006-12-28 13:29:00,232.962,232.996,232.962,232.996,40500001.0
2006-12-28 13:30:00,232.953,232.978,232.936,232.967,68900001.0
2006-12-28 13:31:00,232.949,232.966,232.89,232.89,53800001.0
2006-12-28 13:32:00,232.882,232.883,232.853,232.883,99399999.0
2006-12-28 13:33:00,232.896,232.913,232.893,232.907,109899999.0
2006-12-28 13:34:00,232.922,232.922,232.845,232.845,49700000.0
2006-12-28 13:35:00,232.838,232.901,232.833,232.878,94500000.0
2006-12-28 13:36:00,232.888,232.931,232.888,232.93,39900000.0
2006-12-28 13:37:00,232.913,232.914,232.904,232.914,34500001.0
2006-12-28 13:38:00,232.91,232.91,232.88,232.88,24700000.0
2006-12-28 13:39:00,232.875,232.88,232.856,232.88,68999999.0
2006-12-28 13:40:00,232.887,232.902,232.882,232.888,70500000.0
2006-12-28 13:41:00,232.896,232.925,232.876,232.925,32300000.0
2006-12-28 13:42:00,232.914,232.914,232.894,232.898,47599999.0
2006-12-28 13:43:00,232.885,232.912,232.866,232.898,46100000.0
2006-12-28 13:44:00,232.935,232.94,232.888,232.94,67799999.0
2006-12-28 13:45:00,232.943,232.948,232.935,232.94,53800000.0
2006-12-28 13:46:00,232.926,232.926,232.868,232.893,61700001.0
2006-12-28 13:47:00,232.919,232.922,232.889,232.905,44200000.0
2006-12-28 13:48:00,232.907,232.912,232.814,232.815,44800000.0
2006-12-28 13:49:00,232.835,232.884,232.835,232.884,54600000.0
2006-12-28 13:50:00,232.882,232.914,232.868,232.914,65700000.0
2006-12-28 13:51:00,232.904,232.914,232.867,232.89,47400000.0
2006-12-28 13:52:00,232.861,232.94,232.861,232.901,71599998.0
2006-12-28 13:53:00,232.858,232.897,232.85,232.888,51400000.0
2006-12-28 13:54:00,232.853,232.9,232.853,232.9,59300001.0
2006-12-28 13:55:00,232.895,232.939,232.868,232.939,33300000.0
2006-12-28 13:56:00,232.879,232.914,232.837,232.837,79700000.0
2006-12-28 13:57:00,232.885,232.899,232.854,232.87,24000000.0
2006-12-28 13:58:00,232.878,232.878,232.833,232.854,27800000.0
2006-12-28 13:59:00,232.84,232.876,232.819,232.876,40200000.0
2006-12-28 14:00:00,232.845,232.868,232.822,232.822,58100001.0
2006-12-28 14:01:00,232.814,232.869,232.814,232.864,57999999.0
2006-12-28 14:02:00,232.871,232.898,232.82,232.82,37300000.0
2006-12-28 14:03:00,232.858,232.87,232.81,232.81,57399999.0
2006-12-28 14:04:00,232.822,232.859,232.822,232.848,42700001.0
2006-12-28 14:05:00,232.847,232.863,232.824,232.863,34100000.0
2006-12-28 14:06:00,232.844,232.873,232.825,232.861,30800000.0
2006-12-28 14:07:00,232.893,232.906,232.893,232.899,37300000.0
2006-12-28 14:08:00,232.845,232.916,232.83,232.907,55300000.0
2006-12-28 14:09:00,232.895,232.899,232.866,232.871,50100000.0
2006-12-28 14:10:00,232.846,232.876,232.846,232.853,24700000.0
2006-12-28 14:11:00,232.836,232.839,232.786,232.786,75600000.0
2006-12-28 14:12:00,232.792,232.792,232.725,232.747,45300000.0
2006-12-28 14:13:00,232.795,232.827,232.77,232.808,41000000.0
2006-12-28 14:14:00,232.811,232.862,232.811,232.862,63800000.0
2006-12-28 14:15:00,232.844,232.858,232.809,232.831,58000000.0
2006-12-28 14:16:00,232.818,232.818,232.761,232.81,27200000.0
2006-12-28 14:17:00,232.82,232.838,232.805,232.814,33900000.0
2006-12-28 14:18:00,232.848,232.896,232.848,232.896,37400000.0
2006-12-28 14:19:00,232.886,232.886,232.829,232.838,38100000.0
2006-12-28 14:20:00,232.841,232.874,232.841,232.868,89799999.0
2006-12-28 14:21:00,232.851,232.851,232.82,232.826,26800000.0
2006-12-28 14:22:00,232.806,232.81,232.79,232.805,47599999.0
2006-12-28 14:23:00,232.799,232.823,232.796,232.823,61400001.0
2006-12-28 14:24:00,232.8,232.8,232.767,232.777,43200000.0
2006-12-28 14:25:00,232.811,232.818,232.791,232.791,21300000.0
2006-12-28 14:26:00,232.8,232.81,232.751,232.783,47800000.0
2006-12-28 14:27:00,232.794,232.8,232.727,232.796,49300000.0
2006-12-28 14:28:00,232.763,232.8,232.756,232.8,14700000.0
2006-12-28 14:29:00,232.776,232.803,232.776,232.786,42300000.0
2006-12-28 14:30:00,232.754,232.76,232.729,232.75,48700000.0
2006-12-28 14:31:00,232.749,232.753,232.725,232.748,29400000.0
2006-12-28 14:32:00,232.754,232.776,232.736,232.776,53700000.0
2006-12-28 14:33:00,232.809,232.851,232.791,232.851,54399999.0
2006-12-28 14:34:00,232.868,232.907,232.852,232.907,61300000.0
2006-12-28 14:35:00,232.955,232.975,232.948,232.965,24000000.0
2006-12-28 14:36:00,232.973,233.015,232.966,233.011,20700000.0
2006-12-28 14:37:00,232.998,233.005,232.948,232.948,53000000.0
2006-12-28 14:38:00,232.951,232.98,232.951,232.98,60000000.0
2006-12-28 14:39:00,232.973,232.986,232.949,232.949,44800000.0
2006-12-28 14:40:00,232.938,233.018,232.922,233.018,51300000.0
2006-12-28 14:41:00,233.092,233.129,233.092,233.108,28900000.0
2006-12-28 14:42:00,233.102,233.151,233.079,233.151,29300000.0
2006-12-28 14:43:00,233.141,233.141,233.072,233.072,22900000.0
2006-12-28 14:44:00,233.071,233.088,233.062,233.088,39800000.0
2006-12-28 14:45:00,233.087,233.101,233.067,233.067,25400000.0
2006-12-28 14:46:00,233.058,233.079,233.048,233.076,47200001.0
2006-12-28 14:47:00,233.085,233.1,233.066,233.098,51900000.0
2006-12-28 14:48:00,233.112,233.129,233.107,233.129,32900000.0
2006-12-28 14:49:00,233.124,233.151,233.111,233.111,78300000.0
2006-12-28 14:50:00,233.087,233.132,233.087,233.132,55700000.0
2006-12-28 14:51:00,233.142,233.196,233.134,233.196,78500000.0
2006-12-28 14:52:00,233.225,233.294,233.225,233.292,55600001.0
2006-12-28 14:53:00,233.3,233.311,233.251,233.257,29900000.0
2006-12-28 14:54:00,233.257,233.331,233.249,233.331,54599999.0
2006-12-28 14:55:00,233.361,233.372,233.358,233.371,60499999.0
2006-12-28 14:56:00,233.379,233.379,233.32,233.32,40600000.0
2006-12-28 14:57:00,233.321,233.35,233.321,233.344,65100000.0
2006-12-28 14:58:00,233.338,233.35,233.317,233.317,51100000.0
2006-12-28 14:59:00,233.286,233.339,233.28,233.319,61200001.0
2006-12-28 15:00:00,233.316,233.32,233.301,233.308,86100001.0
2006-12-28 15:01:00,233.305,233.305,233.258,233.262,31400000.0
2006-12-28 15:02:00,233.298,233.337,233.264,233.264,94899999.0
2006-12-28 15:03:00,233.259,233.276,233.234,233.245,56700000.0
2006-12-28 15:04:00,233.251,233.255,233.201,233.212,50700001.0
2006-12-28 15:05:00,233.222,233.24,233.222,233.225,31900000.0
2006-12-28 15:06:00,233.229,233.256,233.211,233.248,46000000.0
2006-12-28 15:07:00,233.245,233.275,233.225,233.23,47300000.0
2006-12-28 15:08:00,233.238,233.243,233.206,233.226,27400000.0
2006-12-28 15:09:00,233.223,233.254,233.223,233.254,43600000.0
2006-12-28 15:10:00,233.252,233.278,233.252,233.26,64600000.0
2006-12-28 15:11:00,233.246,233.251,233.215,233.237,47000000.0
2006-12-28 15:12:00,233.267,233.275,233.22,233.265,48799999.0
2006-12-28 15:13:00,233.253,233.259,233.232,233.25,72700001.0
2006-12-28 15:14:00,233.259,233.273,233.226,233.255,44300000.0
2006-12-28 15:15:00,233.273,233.278,233.228,233.254,43200000.0
2006-12-28 15:16:00,233.281,233.293,233.281,233.293,54599999.0
2006-12-28 15:17:00,233.309,233.32,233.275,233.32,49400000.0
2006-12-28 15:18:00,233.325,233.365,233.325,233.365,43399999.0
2006-12-28 15:19:00,233.391,233.46,233.391,233.42,31100000.0
2006-12-28 15:20:00,233.433,233.469,233.433,233.451,42300000.0
2006-12-28 15:21:00,233.431,233.432,233.411,233.425,27900000.0
2006-12-28 15:22:00,233.419,233.419,233.363,233.375,85700001.0
2006-12-28 15:23:00,233.416,233.425,233.392,233.396,39300000.0
2006-12-28 15:24:00,233.41,233.433,233.405,233.414,72299999.0
2006-12-28 15:25:00,233.42,233.43,233.38,233.407,66600000.0
2006-12-28 15:26:00,233.445,233.624,233.445,233.624,47000000.0
2006-12-28 15:27:00,233.652,233.652,233.54,233.559,39400000.0
2006-12-28 15:28:00,233.565,233.596,233.565,233.593,32000000.0
2006-12-28 15:29:00,233.524,233.567,233.491,233.491,53000000.0
2006-12-28 15:30:00,233.493,233.567,233.475,233.567,62800000.0
2006-12-28 15:31:00,233.569,233.569,233.482,233.541,57700000.0
2006-12-28 15:32:00,233.537,233.558,233.505,233.531,69000001.0
2006-12-28 15:33:00,233.528,233.535,233.477,233.486,58500000.0
2006-12-28 15:34:00,233.478,233.478,233.455,233.468,30300000.0
2006-12-28 15:35:00,233.484,233.493,233.447,233.447,40400000.0
2006-12-28 15:36:00,233.477,233.477,233.42,233.472,52900000.0
2006-12-28 15:37:00,233.468,233.475,233.434,233.434,54800000.0
2006-12-28 15:38:00,233.421,233.43,233.401,233.422,44700000.0
2006-12-28 15:39:00,233.421,233.437,233.4,233.407,45500000.0
2006-12-28 15:40:00,233.41,233.41,233.36,233.36,88200001.0
2006-12-28 15:41:00,233.403,233.451,233.387,233.447,82500000.0
2006-12-28 15:42:00,233.442,233.457,233.427,233.433,60999999.0
2006-12-28 15:43:00,233.43,233.43,233.384,233.398,69800001.0
2006-12-28 15:44:00,233.417,233.423,233.399,233.4,70000001.0
2006-12-28 15:45:00,233.391,233.425,233.391,233.392,35000000.0
2006-12-28 15:46:00,233.404,233.415,233.379,233.408,63700000.0
2006-12-28 15:47:00,233.414,233.414,233.327,233.359,56100000.0
2006-12-28 15:48:00,233.354,233.392,233.354,233.375,31700000.0
2006-12-28 15:49:00,233.362,233.362,233.295,233.295,46800000.0
2006-12-28 15:50:00,233.253,233.269,233.215,233.223,46900000.0
2006-12-28 15:51:00,233.206,233.206,233.119,233.153,73800001.0
2006-12-28 15:52:00,233.138,233.199,233.138,233.194,44300001.0
2006-12-28 15:53:00,233.179,233.179,233.115,233.115,47800000.0
2006-12-28 15:54:00,233.144,233.144,233.123,233.137,43300000.0
2006-12-28 15:55:00,233.123,233.164,233.122,233.143,25900000.0
2006-12-28 15:56:00,233.163,233.204,233.163,233.202,47299999.0
2006-12-28 15:57:00,233.205,233.229,233.18,233.195,40700000.0
2006-12-28 15:58:00,233.205,233.206,233.16,233.169,35000000.0
2006-12-28 15:59:00,233.167,233.187,233.144,233.187,13500000.0
2006-12-28 16:00:00,233.181,233.182,233.147,233.182,59499999.0
2006-12-28 16:01:00,233.191,233.227,233.185,233.227,31900000.0
2006-12-28 16:02:00,233.22,233.245,233.213,233.235,29600000.0
2006-12-28 16:03:00,233.257,233.282,233.257,233.272,58199999.0
2006-12-28 16:04:00,233.27,233.27,233.228,233.228,36600000.0
2006-12-28 16:05:00,233.253,233.253,233.144,233.154,39500000.0
2006-12-28 16:06:00,233.151,233.195,233.144,233.178,33400000.0
2006-12-28 16:07:00,233.165,233.18,233.141,233.176,54299999.0
2006-12-28 16:08:00,233.169,233.188,233.152,233.177,45999999.0
2006-12-28 16:09:00,233.185,233.194,233.166,233.187,70999999.0
2006-12-28 16:10:00,233.182,233.186,233.153,233.167,17200000.0
2006-12-28 16:11:00,233.161,233.172,233.145,233.172,58499999.0
2006-12-28 16:12:00,233.186,233.187,233.126,233.145,22600000.0
2006-12-28 16:13:00,233.147,233.167,233.1,233.167,57200000.0
2006-12-28 16:14:00,233.172,233.184,233.156,233.156,70999999.0
2006-12-28 16:15:00,233.172,233.187,233.157,233.181,64600001.0
2006-12-28 16:16:00,233.159,233.175,233.155,233.175,20800000.0
2006-12-28 16:17:00,233.18,233.187,233.124,233.145,39500000.0
2006-12-28 16:18:00,233.134,233.164,233.134,233.154,51700000.0
2006-12-28 16:19:00,233.158,233.165,233.15,233.158,59800000.0
2006-12-28 16:20:00,233.177,233.185,233.136,233.136,45599999.0
2006-12-28 16:21:00,233.181,233.194,233.141,233.162,31500000.0
2006-12-28 16:22:00,233.185,233.209,233.185,233.198,62500000.0
2006-12-28 16:23:00,233.192,233.214,233.181,233.192,52500000.0
2006-12-28 16:24:00,233.174,233.194,233.159,233.193,43099999.0
2006-12-28 16:25:00,233.188,233.188,233.177,233.185,45900000.0
2006-12-28 16:26:00,233.186,233.213,233.183,233.196,75499999.0
2006-12-28 16:27:00,233.188,233.221,233.188,233.215,27700000.0
2006-12-28 16:28:00,233.167,233.167,233.068,233.075,57000000.0
2006-12-28 16:29:00,233.108,233.122,233.065,233.07,50300000.0
2006-12-28 16:30:00,233.072,233.082,233.014,233.057,111700000.0
2006-12-28 16:31:00,233.054,233.084,233.029,233.084,53000000.0
2006-12-28 16:32:00,233.083,233.09,233.069,233.077,60599999.0
2006-12-28 16:33:00,233.075,233.078,233.051,233.058,53100000.0
2006-12-28 16:34:00,233.057,233.065,233.034,233.054,54400000.0
2006-12-28 16:35:00,233.051,233.061,233.047,233.053,47400000.0
2006-12-28 16:36:00,233.067,233.08,233.054,233.065,71299999.0
2006-12-28 16:37:00,233.068,233.08,233.047,233.08,43300000.0
2006-12-28 16:38:00,233.07,233.08,233.057,233.059,57400000.0
2006-12-28 16:39:00,233.055,233.073,233.052,233.052,50700000.0
2006-12-28 16:40:00,233.04,233.061,233.04,233.06,43500000.0
2006-12-28 16:41:00,233.05,233.071,233.01,233.033,53100000.0
2006-12-28 16:42:00,233.049,233.058,233.027,233.042,28600000.0
2006-12-28 16:43:00,233.055,233.068,233.026,233.026,30300000.0
2006-12-28 16:44:00,233.041,233.045,233.021,233.029,70100000.0
2006-12-28 16:45:00,233.032,233.037,232.988,233.009,114600000.0
2006-12-28 16:46:00,233.002,233.013,232.96,232.96,45100001.0
2006-12-28 16:47:00,232.983,232.984,232.954,232.971,37500000.0
2006-12-28 16:48:00,232.969,232.985,232.947,232.961,63700001.0
2006-12-28 16:49:00,232.963,232.975,232.951,232.975,53700000.0
2006-12-28 16:50:00,232.971,232.971,232.926,232.928,42600000.0
2006-12-28 16:51:00,232.95,232.951,232.886,232.886,56100000.0
2006-12-28 16:52:00,232.866,232.931,232.856,232.931,41700000.0
2006-12-28 16:53:00,232.909,232.909,232.816,232.852,59100000.0
2006-12-28 16:54:00,232.871,232.901,232.86,232.875,40600000.0
2006-12-28 16:55:00,232.905,232.917,232.858,232.898,42900000.0
2006-12-28 16:56:00,232.906,232.914,232.871,232.906,63500001.0
2006-12-28 16:57:00,232.903,232.968,232.887,232.937,31600000.0
2006-12-28 16:58:00,232.885,232.941,232.858,232.917,65500000.0
2006-12-28 16:59:00,232.937,232.953,232.866,232.899,59799999.0
2006-12-28 17:00:00,232.925,232.942,232.81,232.939,62000000.0
2006-12-28 17:01:00,232.951,232.951,232.807,232.822,46700000.0
2006-12-28 17:02:00,232.811,232.861,232.799,232.851,18700000.0
2006-12-28 17:03:00,232.834,232.837,232.765,232.807,67999999.0
2006-12-28 17:04:00,232.786,232.815,232.731,232.731,60400000.0
2006-12-28 17:05:00,232.717,232.756,232.707,232.744,66200000.0
2006-12-28 17:06:00,232.802,232.859,232.802,232.851,51900000.0
2006-12-28 17:07:00,232.86,232.945,232.847,232.945,43600000.0
2006-12-28 17:08:00,232.933,232.956,232.859,232.859,41100000.0
2006-12-28 17:09:00,232.876,232.925,232.876,232.909,61100000.0
2006-12-28 17:10:00,232.895,232.956,232.895,232.933,41200000.0
2006-12-28 17:11:00,232.922,232.946,232.91,232.91,53000000.0
2006-12-28 17:12:00,232.916,232.951,232.916,232.94,46599999.0
2006-12-28 17:13:00,232.946,232.988,232.928,232.988,24400000.0
2006-12-28 17:14:00,233.002,233.006,232.964,233.0,87300001.0
2006-12-28 17:15:00,233.008,233.037,232.984,233.022,44699999.0
2006-12-28 17:16:00,233.012,233.038,232.995,233.022,56200000.0
2006-12-28 17:17:00,233.019,233.097,233.019,233.079,24900000.0
2006-12-28 17:18:00,233.077,233.099,233.077,233.087,40700000.0
2006-12-28 17:19:00,233.121,233.121,233.092,233.095,85100003.0
2006-12-28 17:20:00,233.079,233.079,233.026,233.035,47999999.0
2006-12-28 17:21:00,233.044,233.046,232.972,232.986,41500000.0
2006-12-28 17:22:00,232.978,233.009,232.958,232.983,88800000.0
2006-12-28 17:23:00,232.967,233.012,232.948,233.011,48000000.0
2006-12-28 17:24:00,233.007,233.04,232.998,233.035,40200000.0
2006-12-28 17:25:00,233.03,233.046,233.013,233.035,50100000.0
2006-12-28 17:26:00,233.062,233.07,233.025,233.045,30200000.0
2006-12-28 17:27:00,233.04,233.084,233.031,233.084,58600001.0
2006-12-28 17:28:00,233.092,233.092,233.061,233.061,74900000.0
2006-12-28 17:29:00,233.082,233.083,233.022,233.03,49000000.0
2006-12-28 17:30:00,233.027,233.063,233.027,233.063,24300000.0
2006-12-28 17:31:00,233.034,233.053,233.013,233.024,60200001.0
2006-12-28 17:32:00,233.003,233.007,232.96,232.98,24100000.0
2006-12-28 17:33:00,232.991,233.037,232.991,233.037,66000000.0
2006-12-28 17:34:00,233.024,233.035,232.993,233.019,40000000.0
2006-12-28 17:35:00,233.024,233.04,233.01,233.026,55000000.0
2006-12-28 17:36:00,233.037,233.051,233.018,233.025,44800000.0
2006-12-28 17:37:00,233.034,233.045,233.027,233.027,27100000.0
2006-12-28 17:38:00,233.005,233.07,233.005,233.07,64899999.0
2006-12-28 17:39:00,233.069,233.089,233.047,233.089,32900000.0
2006-12-28 17:40:00,233.054,233.085,233.045,233.074,46300000.0
2006-12-28 17:41:00,233.083,233.083,233.014,233.068,56800000.0
2006-12-28 17:42:00,233.068,233.068,232.987,232.987,35200000.0
2006-12-28 17:43:00,233.013,233.013,232.982,232.983,29400000.0
2006-12-28 17:44:00,232.967,232.998,232.958,232.985,57800000.0
2006-12-28 17:45:00,232.981,232.981,232.952,232.967,49900000.0
2006-12-28 17:46:00,232.967,232.998,232.909,232.909,68300001.0
2006-12-28 17:47:00,232.928,232.951,232.908,232.951,44200000.0
2006-12-28 17:48:00,232.953,232.971,232.924,232.968,66700001.0
2006-12-28 17:49:00,233.012,233.017,232.981,232.983,47000000.0
2006-12-28 17:50:00,232.974,232.991,232.944,232.947,55200001.0
2006-12-28 17:51:00,232.949,232.983,232.945,232.955,24200000.0
2006-12-28 17:52:00,232.956,232.966,232.914,232.927,35900000.0
2006-12-28 17:53:00,232.973,232.99,232.945,232.99,32200000.0
2006-12-28 17:54:00,232.98,233.017,232.964,233.01,72000002.0
2006-12-28 17:55:00,232.994,233.013,232.975,232.993,42500000.0
2006-12-28 17:56:00,232.997,233.023,232.997,233.006,38900000.0
2006-12-28 17:57:00,232.965,233.041,232.933,233.041,52200000.0
2006-12-28 17:58:00,233.053,233.086,233.034,233.073,62900000.0
2006-12-28 17:59:00,233.118,233.144,233.1,233.135,52900000.0
2006-12-28 18:00:00,233.145,233.145,233.075,233.075,40100000.0
2006-12-28 18:01:00,233.098,233.134,233.068,233.13,495999998.0
2006-12-28 18:02:00,233.129,233.133,233.077,233.079,773199994.0
2006-12-28 18:03:00,233.068,233.095,232.982,233.095,677999999.0
2006-12-28 18:04:00,233.115,233.117,233.075,233.075,498500001.0
2006-12-28 18:05:00,233.082,233.082,233.023,233.042,701299998.0
2006-12-28 18:06:00,233.008,233.041,233.002,233.002,689099998.0
2006-12-28 18:07:00,232.99,233.027,232.957,232.984,619899999.0
2006-12-28 18:08:00,232.998,233.016,232.97,232.982,615400001.0
2006-12-28 18:09:00,232.975,233.005,232.938,232.95,568400003.0
2006-12-28 18:10:00,232.974,233.076,232.974,233.076,567099997.0
2006-12-28 18:11:00,233.076,233.076,232.978,232.995,337800001.0
2006-12-28 18:12:00,232.989,233.019,232.988,233.002,251500000.0
2006-12-28 18:13:00,233.003,233.028,232.991,233.028,461399999.0
2006-12-28 18:14:00,233.037,233.07,232.973,233.07,708000000.0
2006-12-28 18:15:00,233.092,233.109,233.052,233.079,655699999.0
2006-12-28 18:16:00,233.076,233.11,233.042,233.085,686600001.0
2006-12-28 18:17:00,233.085,233.108,233.057,233.058,231100000.0
2006-12-28 18:18:00,233.074,233.131,233.073,233.13,421399999.0
2006-12-28 18:19:00,233.127,233.174,233.116,233.163,710399996.0
2006-12-28 18:20:00,233.15,233.193,233.141,233.157,548200000.0
2006-12-28 18:21:00,233.156,233.174,233.132,233.142,661800003.0
2006-12-28 18:22:00,233.13,233.192,233.13,233.179,541400000.0
2006-12-28 18:23:00,233.167,233.179,233.138,233.152,814400004.0
2006-12-28 18:24:00,233.123,233.145,233.092,233.1,662100003.0
2006-12-28 18:25:00,233.11,233.122,233.08,233.109,517000003.0
2006-12-28 18:26:00,233.105,233.123,233.048,233.081,336100002.0
2006-12-28 18:27:00,233.094,233.13,233.094,233.109,395500000.0
2006-12-28 18:28:00,233.127,233.145,233.093,233.125,378700001.0
2006-12-28 18:29:00,233.147,233.151,233.114,233.145,475500000.0
2006-12-28 18:30:00,233.162,233.187,233.162,233.172,345600003.0
2006-12-28 18:31:00,233.182,233.185,233.148,233.162,334099999.0
2006-12-28 18:32:00,233.159,233.21,233.159,233.204,427500001.0
2006-12-28 18:33:00,233.207,233.221,233.144,233.147,475200002.0
2006-12-28 18:34:00,233.153,233.206,233.153,233.176,555300000.0
2006-12-28 18:35:00,233.178,233.229,233.178,233.2,473499999.0
2006-12-28 18:36:00,233.207,233.245,233.188,233.225,366699999.0
2006-12-28 18:37:00,233.23,233.23,233.207,233.214,189800001.0
2006-12-28 18:38:00,233.223,233.225,233.185,233.203,108700000.0
2006-12-28 18:39:00,233.202,233.22,233.197,233.22,97500000.0
2006-12-28 18:40:00,233.218,233.252,233.218,233.245,344000002.0
2006-12-28 18:41:00,233.221,233.263,233.221,233.263,308400001.0
2006-12-28 18:42:00,233.265,233.276,233.217,233.234,212000000.0
2006-12-28 18:43:00,233.232,233.265,233.224,233.25,139599998.0
2006-12-28 18:44:00,233.25,233.251,233.19,233.251,272699999.0
2006-12-28 18:45:00,233.261,233.305,233.224,233.268,166600002.0
2006-12-28 18:46:00,233.266,233.296,233.261,233.293,194400000.0
2006-12-28 18:47:00,233.283,233.3,233.245,233.289,72900000.0
2006-12-28 18:48:00,233.317,233.392,233.309,233.392,126100000.0
2006-12-28 18:49:00,233.395,233.395,233.33,233.354,228000000.0
2006-12-28 18:50:00,233.342,233.376,233.331,233.368,291600000.0
2006-12-28 18:51:00,233.366,233.394,233.364,233.372,186300000.0
2006-12-28 18:52:00,233.366,233.366,233.3,233.3,274900000.0
2006-12-28 18:53:00,233.297,233.331,233.28,233.314,228999999.0
2006-12-28 18:54:00,233.327,233.328,233.283,233.322,263600000.0
2006-12-28 18:55:00,233.328,233.331,233.25,233.256,255600004.0
2006-12-28 18:56:00,233.26,233.26,233.2,233.219,28700000.0
2006-12-28 18:57:00,233.234,233.276,233.208,233.276,187200001.0
2006-12-28 18:58:00,233.281,233.321,233.267,233.32,238500000.0
2006-12-28 18:59:00,233.323,233.35,233.313,233.345,233199998.0
2006-12-28 19:00:00,233.337,233.342,233.258,233.295,84899999.0
2006-12-28 19:01:00,233.227,233.27,233.215,233.27,90300000.0
2006-12-28 19:02:00,233.272,233.272,233.22,233.252,289300000.0
2006-12-28 19:03:00,233.258,233.283,233.224,233.283,262400001.0
2006-12-28 19:04:00,233.284,233.291,233.224,233.234,180499999.0
2006-12-28 19:05:00,233.273,233.274,233.184,233.193,162400000.0
2006-12-28 19:06:00,233.251,233.26,233.221,233.249,395699999.0
2006-12-28 19:07:00,233.251,233.312,233.227,233.299,301900000.0
2006-12-28 19:08:00,233.288,233.319,233.283,233.285,333800003.0
2006-12-28 19:09:00,233.3,233.317,233.285,233.317,138600001.0
2006-12-28 19:10:00,233.325,233.325,233.267,233.314,171700000.0
2006-12-28 19:11:00,233.296,233.307,233.277,233.277,123700001.0
2006-12-28 19:12:00,233.307,233.363,233.307,233.34,123100000.0
2006-12-28 19:13:00,233.332,233.374,233.332,233.332,156299998.0
2006-12-28 19:14:00,233.342,233.352,233.301,233.317,218999999.0
2006-12-28 19:15:00,233.309,233.332,233.299,233.31,354600000.0
2006-12-28 19:16:00,233.319,233.33,233.279,233.327,32400000.0
2006-12-28 19:17:00,233.362,233.362,233.306,233.343,112000001.0
2006-12-28 19:18:00,233.337,233.356,233.314,233.33,185800002.0
2006-12-28 19:19:00,233.334,233.365,233.286,233.342,202999998.0
2006-12-28 19:20:00,233.354,233.398,233.322,233.398,159700000.0
2006-12-28 19:21:00,233.363,233.388,233.353,233.365,161399999.0
2006-12-28 19:22:00,233.356,233.367,233.323,233.365,129100001.0
2006-12-28 19:23:00,233.363,233.37,233.326,233.34,417000001.0
2006-12-28 19:24:00,233.338,233.361,233.315,233.351,126000000.0
2006-12-28 19:25:00,233.338,233.338,233.252,233.252,230100000.0
2006-12-28 19:26:00,233.325,233.353,233.319,233.325,498800001.0
2006-12-28 19:27:00,233.318,233.349,233.315,233.337,290600000.0
2006-12-28 19:28:00,233.336,233.371,233.298,233.371,258400001.0
2006-12-28 19:29:00,233.34,233.368,233.323,233.368,78600001.0
2006-12-28 19:30:00,233.362,233.381,233.297,233.347,214199999.0
2006-12-28 19:31:00,233.344,233.37,233.339,233.37,135600000.0
2006-12-28 19:32:00,233.388,233.485,233.388,233.455,303500000.0
2006-12-28 19:33:00,233.461,233.465,233.418,233.456,192000000.0
2006-12-28 19:34:00,233.461,233.461,233.38,233.432,246100000.0
2006-12-28 19:35:00,233.422,233.429,233.365,233.422,245699998.0
2006-12-28 19:36:00,233.43,233.444,233.421,233.422,223800000.0
2006-12-28 19:37:00,233.427,233.438,233.417,233.426,108300000.0
2006-12-28 19:38:00,233.443,233.475,233.443,233.475,163400000.0
2006-12-28 19:39:00,233.481,233.499,233.47,233.497,209400001.0
2006-12-28 19:40:00,233.503,233.505,233.482,233.487,247500000.0
2006-12-28 19:41:00,233.445,233.48,233.418,233.47,362099998.0
2006-12-28 19:42:00,233.491,233.491,233.448,233.47,140100002.0
2006-12-28 19:43:00,233.446,233.452,233.414,233.445,69600000.0
2006-12-28 19:44:00,233.464,233.482,233.426,233.44,193400002.0
2006-12-28 19:45:00,233.429,233.463,233.405,233.451,129900000.0
2006-12-28 19:46:00,233.452,233.468,233.415,233.453,107000000.0
2006-12-28 19:47:00,233.46,233.461,233.433,233.461,68300000.0
2006-12-28 19:48:00,233.46,233.474,233.387,233.449,243100000.0
2006-12-28 19:49:00,233.437,233.483,233.437,233.483,137700000.0
2006-12-28 19:50:00,233.489,233.504,233.466,233.493,204100001.0
2006-12-28 19:51:00,233.488,233.497,233.463,233.463,120400000.0
2006-12-28 19:52:00,233.495,233.496,233.449,233.485,176100001.0
2006-12-28 19:53:00,233.473,233.484,233.442,233.463,159299999.0
2006-12-28 19:54:00,233.456,233.472,233.441,233.465,202299999.0
2006-12-28 19:55:00,233.468,233.477,233.453,233.453,68100000.0
2006-12-28 19:56:00,233.456,233.49,233.44,233.466,170500000.0
2006-12-28 19:57:00,233.456,233.476,233.42,233.427,105400000.0
2006-12-28 19:58:00,233.412,233.419,233.35,233.368,262700001.0
2006-12-28 19:59:00,233.371,233.426,233.36,233.377,234400000.0
2006-12-28 20:00:00,233.37,233.38,233.342,233.343,112900001.0
2006-12-28 20:01:00,233.341,233.365,233.29,233.365,69000000.0
2006-12-28 20:02:00,233.378,233.378,233.322,233.341,123900001.0
2006-12-28 20:03:00,233.343,233.366,233.333,233.365,126400000.0
2006-12-28 20:04:00,233.366,233.366,233.323,233.324,110700000.0
2006-12-28 20:05:00,233.312,233.348,233.311,233.328,156499998.0
2006-12-28 20:06:00,233.316,233.327,233.276,233.318,229100003.0
2006-12-28 20:07:00,233.333,233.333,233.293,233.317,131599999.0
2006-12-28 20:08:00,233.296,233.331,233.292,233.298,145400001.0
2006-12-28 20:09:00,233.301,233.33,233.266,233.266,118099999.0
2006-12-28 20:10:00,233.254,233.282,233.221,233.274,108899999.0
2006-12-28 20:11:00,233.27,233.275,233.227,233.239,322400001.0
2006-12-28 20:12:00,233.238,233.273,233.223,233.247,586599997.0
2006-12-28 20:13:00,233.253,233.264,233.192,233.217,186800001.0
2006-12-28 20:14:00,233.213,233.269,233.196,233.265,201300000.0
2006-12-28 20:15:00,233.251,233.269,233.216,233.222,366400000.0
2006-12-28 20:16:00,233.22,233.301,233.22,233.264,132000000.0
2006-12-28 20:17:00,233.257,233.276,233.237,233.272,56600000.0
2006-12-28 20:18:00,233.275,233.275,233.236,233.236,127100002.0
2006-12-28 20:19:00,233.245,233.264,233.217,233.249,128500000.0
2006-12-28 20:20:00,233.255,233.27,233.208,233.241,391300001.0
2006-12-28 20:21:00,233.248,233.267,233.243,233.243,120299999.0
2006-12-28 20:22:00,233.229,233.253,233.221,233.242,190800000.0
2006-12-28 20:23:00,233.258,233.258,233.233,233.235,186100001.0
2006-12-28 20:24:00,233.222,233.288,233.186,233.206,144600000.0
2006-12-28 20:25:00,233.203,233.27,233.203,233.27,248000000.0
2006-12-28 20:26:00,233.285,233.291,233.236,233.27,309499999.0
2006-12-28 20:27:00,233.202,233.258,233.18,233.249,202800000.0
2006-12-28 20:28:00,233.256,233.267,233.231,233.237,362100000.0
2006-12-28 20:29:00,233.252,233.293,233.221,233.275,439500000.0
2006-12-28 20:30:00,233.284,233.318,233.268,233.312,561999999.0
2006-12-28 20:31:00,233.322,233.327,233.274,233.306,436000000.0
2006-12-28 20:32:00,233.34,233.34,233.301,233.319,425900002.0
2006-12-28 20:33:00,233.327,233.351,233.312,233.351,213399999.0
2006-12-28 20:34:00,233.343,233.352,233.31,233.352,129400002.0
2006-12-28 20:35:00,233.345,233.356,233.319,233.339,98000000.0
2006-12-28 20:36:00,233.385,233.385,233.301,233.314,141199999.0
2006-12-28 20:37:00,233.317,233.372,233.301,233.301,125700001.0
2006-12-28 20:38:00,233.296,233.357,233.296,233.357,209899999.0
2006-12-28 20:39:00,233.364,233.385,233.322,233.328,191600001.0
2006-12-28 20:40:00,233.357,233.357,233.322,233.324,362000003.0
2006-12-28 20:41:00,233.363,233.378,233.35,233.367,203000000.0
2006-12-28 20:42:00,233.364,233.4,233.35,233.392,194299998.0
2006-12-28 20:43:00,233.38,233.38,233.347,233.358,332100001.0
2006-12-28 20:44:00,233.368,233.37,233.331,233.355,386400002.0
2006-12-28 20:45:00,233.356,233.356,233.308,233.309,208799999.0
2006-12-28 20:46:00,233.375,233.409,233.373,233.373,244800001.0
2006-12-28 20:47:00,233.375,233.404,233.369,233.397,190900000.0
2006-12-28 20:48:00,233.372,233.382,233.321,233.366,262800001.0
2006-12-28 20:49:00,233.377,233.381,233.331,233.362,115999999.0
2006-12-28 20:50:00,233.347,233.404,233.332,233.386,306100001.0
2006-12-28 20:51:00,233.395,233.431,233.391,233.417,194800001.0
2006-12-28 20:52:00,233.421,233.431,233.378,233.431,111499999.0
2006-12-28 20:53:00,233.394,233.438,233.394,233.429,241099999.0
2006-12-28 20:54:00,233.442,233.448,233.425,233.435,166099998.0
2006-12-28 20:55:00,233.417,233.417,233.313,233.313,346599998.0
2006-12-28 20:56:00,233.315,233.336,233.296,233.32,189100000.0
2006-12-28 20:57:00,233.353,233.353,233.303,233.337,330700000.0
2006-12-28 20:58:00,233.322,233.356,233.304,233.325,345600000.0
2006-12-28 20:59:00,233.333,233.333,233.314,233.319,527200001.0
2006-12-28 21:00:00,233.314,233.327,233.267,233.283,402900002.0
2006-12-28 21:01:00,233.321,233.341,233.293,233.293,469699997.0
2006-12-28 21:02:00,233.317,233.34,233.309,233.334,244700000.0
2006-12-28 21:03:00,233.328,233.34,233.315,233.327,287800003.0
2006-12-28 21:04:00,233.34,233.34,233.298,233.3,87400000.0
2006-12-28 21:05:00,233.353,233.382,233.348,233.371,128600000.0
2006-12-28 21:06:00,233.365,233.365,233.309,233.337,128500000.0
2006-12-28 21:07:00,233.37,233.379,233.298,233.365,195999999.0
2006-12-28 21:08:00,233.358,233.358,233.29,233.29,210899999.0
2006-12-28 21:09:00,233.329,233.38,233.314,233.36,89299999.0
2006-12-28 21:10:00,233.323,233.37,233.323,233.355,145800000.0
2006-12-28 21:11:00,233.368,233.372,233.348,233.372,100200000.0
2006-12-28 21:12:00,233.346,233.38,233.296,233.371,83899999.0
2006-12-28 21:13:00,233.383,233.383,233.321,233.366,187000000.0
2006-12-28 21:14:00,233.309,233.388,233.309,233.381,343800001.0
2006-12-28 21:15:00,233.378,233.378,233.347,233.36,321200001.0
2006-12-28 21:16:00,233.367,233.377,233.349,233.358,76999999.0
2006-12-28 21:17:00,233.367,233.386,233.341,233.368,233100000.0
2006-12-28 21:18:00,233.374,233.398,233.357,233.361,143500000.0
2006-12-28 21:19:00,233.357,233.406,233.306,233.406,213899999.0
2006-12-28 21:20:00,233.365,233.427,233.349,233.427,347499999.0
2006-12-28 21:21:00,233.427,233.457,233.416,233.435,282699999.0
2006-12-28 21:22:00,233.446,233.446,233.398,233.398,189200000.0
2006-12-28 21:23:00,233.432,233.473,233.432,233.462,162400002.0
2006-12-28 21:24:00,233.458,233.458,233.384,233.405,208500001.0
2006-12-28 21:25:00,233.425,233.429,233.396,233.413,283700000.0
2006-12-28 21:26:00,233.406,233.413,233.392,233.405,180400001.0
2006-12-28 21:27:00,233.355,233.417,233.354,233.365,177700000.0
2006-12-28 21:28:00,233.368,233.368,233.32,233.355,155300001.0
2006-12-28 21:29:00,233.339,233.345,233.294,233.294,106700000.0
2006-12-28 21:30:00,233.333,233.34,233.317,233.325,100800001.0
2006-12-28 21:31:00,233.301,233.328,233.301,233.312,74300000.0
2006-12-28 21:32:00,233.308,233.314,233.28,233.305,76799999.0
2006-12-28 21:33:00,233.289,233.299,233.258,233.258,122800000.0
2006-12-28 21:34:00,233.261,233.267,233.23,233.233,128200000.0
2006-12-28 21:35:00,233.259,233.308,233.259,233.308,42700000.0
2006-12-28 21:36:00,233.31,233.323,233.285,233.323,103800000.0
2006-12-28 21:37:00,233.307,233.337,233.28,233.333,168700000.0
2006-12-28 21:38:00,233.317,233.345,233.311,233.333,43500000.0
2006-12-28 21:39:00,233.347,233.347,233.317,233.336,31500000.0
2006-12-28 21:40:00,233.344,233.353,233.298,233.334,43700000.0
2006-12-28 21:41:00,233.349,233.372,233.349,233.366,43500000.0
2006-12-28 21:42:00,233.362,233.382,233.358,233.36,143000000.0
2006-12-28 21:43:00,233.359,233.368,233.31,233.31,45400000.0
2006-12-28 21:44:00,233.353,233.381,233.327,233.378,208999999.0
2006-12-28 21:45:00,233.377,233.377,233.344,233.344,64600000.0
2006-12-28 21:46:00,233.34,233.364,233.32,233.353,115500001.0
2006-12-28 21:47:00,233.34,233.365,233.315,233.339,90900000.0
2006-12-28 21:48:00,233.338,233.338,233.315,233.33,111299999.0
2006-12-28 21:49:00,233.33,233.33,233.291,233.314,42700000.0
2006-12-28 21:50:00,233.351,233.351,233.325,233.325,33200000.0
2006-12-28 21:51:00,233.301,233.319,233.288,233.29,145100001.0
2006-12-28 21:52:00,233.303,233.303,233.272,233.289,69200000.0
2006-12-28 21:53:00,233.314,233.344,233.314,233.337,60500000.0
2006-12-28 21:54:00,233.333,233.333,233.273,233.322,56400000.0
2006-12-28 21:55:00,233.293,233.322,233.279,233.322,77300001.0
2006-12-28 21:56:00,233.304,233.326,233.298,233.32,35200000.0
2006-12-28 21:57:00,233.325,233.329,233.293,233.319,53800000.0
2006-12-28 21:58:00,233.316,233.344,233.297,233.326,56600000.0
2006-12-28 21:59:00,233.349,233.398,233.335,233.398,199600000.0
2006-12-28 22:00:00,233.393,233.415,233.374,233.374,250999997.0
2006-12-28 22:01:00,233.407,233.407,233.35,233.4,224800000.0
2006-12-28 22:02:00,233.383,233.386,233.336,233.357,233499999.0
2006-12-28 22:03:00,233.364,233.367,233.332,233.355,69900001.0
2006-12-28 22:04:00,233.365,233.396,233.352,233.39,126199999.0
2006-12-28 22:05:00,233.38,233.386,233.347,233.378,91100000.0
2006-12-28 22:06:00,233.364,233.377,233.356,233.377,26800000.0
2006-12-28 22:07:00,233.349,233.384,233.343,233.384,44000000.0
2006-12-28 22:08:00,233.389,233.389,233.347,233.369,103100001.0
2006-12-28 22:09:00,233.366,233.4,233.365,233.4,64800001.0
2006-12-28 22:10:00,233.377,233.39,233.37,233.388,55100000.0
2006-12-28 22:11:00,233.385,233.396,233.379,233.385,87900001.0
2006-12-28 22:12:00,233.369,233.381,233.343,233.381,94799998.0
2006-12-28 22:13:00,233.368,233.368,233.287,233.31,46700000.0
2006-12-28 22:14:00,233.326,233.342,233.326,233.33,23200000.0
2006-12-28 22:15:00,233.323,233.362,233.314,233.339,149000000.0
2006-12-28 22:16:00,233.344,233.351,233.333,233.343,228399999.0
2006-12-28 22:17:00,233.341,233.349,233.282,233.349,56500001.0
2006-12-28 22:18:00,233.358,233.358,233.324,233.347,43900000.0
2006-12-28 22:19:00,233.324,233.347,233.32,233.32,42200000.0
2006-12-28 22:20:00,233.351,233.351,233.308,233.33,48199999.0
2006-12-28 22:21:00,233.355,233.357,233.285,233.285,56099998.0
2006-12-28 22:22:00,233.312,233.349,233.312,233.329,86300000.0
2006-12-28 22:23:00,233.335,233.367,233.325,233.347,127000001.0
2006-12-28 22:24:00,233.345,233.355,233.289,233.355,51800000.0
2006-12-28 22:25:00,233.355,233.355,233.321,233.344,84499999.0
2006-12-28 22:26:00,233.353,233.353,233.32,233.348,28100000.0
2006-12-28 22:27:00,233.308,233.355,233.308,233.355,149900000.0
2006-12-28 22:28:00,233.347,233.347,233.303,233.321,23200000.0
2006-12-28 22:29:00,233.311,233.311,233.27,233.29,168400000.0
2006-12-28 22:30:00,233.293,233.298,233.273,233.283,83600001.0
2006-12-28 22:31:00,233.294,233.301,233.28,233.296,72000001.0
2006-12-28 22:32:00,233.293,233.314,233.263,233.269,141000001.0
2006-12-28 22:33:00,233.278,233.285,233.245,233.27,307199998.0
2006-12-28 22:34:00,233.263,233.31,233.251,233.268,329200000.0
2006-12-28 22:35:00,233.313,233.313,233.269,233.301,56900000.0
2006-12-28 22:36:00,233.276,233.296,233.257,233.272,128400003.0
2006-12-28 22:37:00,233.272,233.3,233.267,233.286,69400000.0
2006-12-28 22:38:00,233.306,233.336,233.267,233.267,33300000.0
2006-12-28 22:39:00,233.305,233.314,233.298,233.298,58400000.0
2006-12-28 22:40:00,233.275,233.346,233.275,233.317,103199999.0
2006-12-28 22:41:00,233.336,233.336,233.252,233.258,51200000.0
2006-12-28 22:42:00,233.266,233.29,233.266,233.273,95099999.0
2006-12-28 22:43:00,233.303,233.303,233.27,233.287,101300000.0
2006-12-28 22:44:00,233.294,233.32,233.282,233.301,121400001.0
2006-12-28 22:45:00,233.315,233.315,233.288,233.294,89500000.0
2006-12-28 22:46:00,233.292,233.292,233.263,233.27,43600000.0
2006-12-28 22:47:00,233.258,233.289,233.253,233.283,63000000.0
2006-12-28 22:48:00,233.278,233.287,233.225,233.251,113200000.0
2006-12-28 22:49:00,233.262,233.281,233.228,233.228,22700000.0
2006-12-28 22:50:00,233.226,233.254,233.22,233.239,42900000.0
2006-12-28 22:51:00,233.243,233.243,233.19,233.22,79700000.0
2006-12-28 22:52:00,233.214,233.267,233.214,233.259,22000000.0
2006-12-28 22:53:00,233.254,233.264,233.229,233.255,130599999.0
2006-12-28 22:54:00,233.254,233.291,233.248,233.26,54400000.0
2006-12-28 22:55:00,233.24,233.27,233.24,233.263,61900000.0
2006-12-28 22:56:00,233.258,233.281,233.237,233.24,79899999.0
2006-12-28 22:57:00,233.245,233.293,233.237,233.27,82500000.0
2006-12-28 22:58:00,233.256,233.277,233.213,233.213,48500000.0
2006-12-28 22:59:00,233.197,233.25,233.197,233.243,48100000.0
2006-12-28 23:00:00,233.211,233.266,233.202,233.261,45600000.0
2006-12-28 23:01:00,233.257,233.293,233.251,233.293,33900000.0
2006-12-28 23:02:00,233.266,233.288,233.251,233.276,32400000.0
2006-12-28 23:03:00,233.282,233.315,233.282,233.293,49000000.0
2006-12-28 23:04:00,233.303,233.327,233.284,233.321,38800000.0
2006-12-28 23:05:00,233.309,233.34,233.286,233.288,35200000.0
2006-12-28 23:06:00,233.312,233.331,233.277,233.297,108000002.0
2006-12-28 23:07:00,233.313,233.325,233.278,233.291,62500000.0
2006-12-28 23:08:00,233.3,233.365,233.3,233.365,45900000.0
2006-12-28 23:09:00,233.378,233.378,233.345,233.357,37300000.0
2006-12-28 23:10:00,233.345,233.36,233.306,233.352,75700000.0
2006-12-28 23:11:00,233.328,233.35,233.287,233.303,66499999.0
2006-12-28 23:12:00,233.321,233.339,233.304,233.315,49600000.0
2006-12-28 23:13:00,233.354,233.386,233.313,233.33,37600000.0
2006-12-28 23:14:00,233.314,233.327,233.295,233.327,56800001.0
2006-12-28 23:15:00,233.32,233.367,233.295,233.367,52500000.0
2006-12-28 23:16:00,233.324,233.334,233.294,233.294,25400000.0
2006-12-28 23:17:00,233.299,233.338,233.299,233.313,32900000.0
2006-12-28 23:18:00,233.361,233.361,233.297,233.305,57000000.0
2006-12-28 23:19:00,233.318,233.331,233.297,233.33,61800000.0
2006-12-28 23:20:00,233.35,233.375,233.325,233.333,66400000.0
2006-12-28 23:21:00,233.377,233.377,233.329,233.36,52100000.0
2006-12-28 23:22:00,233.351,233.388,233.337,233.377,74400001.0
2006-12-28 23:23:00,233.373,233.44,233.368,233.399,83600002.0
2006-12-28 23:24:00,233.478,233.478,233.424,233.447,51700000.0
2006-12-28 23:25:00,233.425,233.481,233.425,233.48,44600000.0
2006-12-28 23:26:00,233.432,233.45,233.393,233.393,28400000.0
2006-12-28 23:27:00,233.39,233.435,233.39,233.43,71099999.0
2006-12-28 23:28:00,233.379,233.444,233.379,233.444,61800000.0
2006-12-28 23:29:00,233.38,233.439,233.38,233.399,40000000.0
2006-12-28 23:30:00,233.48,233.5,233.452,233.465,49100000.0
2006-12-28 23:31:00,233.46,233.492,233.444,233.446,31500000.0
2006-12-28 23:32:00,233.41,233.456,233.407,233.456,62299999.0
2006-12-28 23:33:00,233.455,233.455,233.398,233.413,46500000.0
2006-12-28 23:34:00,233.423,233.423,233.373,233.393,43800000.0
2006-12-28 23:35:00,233.435,233.435,233.377,233.402,69700000.0
2006-12-28 23:36:00,233.415,233.43,233.383,233.403,43500000.0
2006-12-28 23:37:00,233.427,233.427,233.384,233.4,67299999.0
2006-12-28 23:38:00,233.434,233.44,233.42,233.44,44300000.0
2006-12-28 23:39:00,233.377,233.415,233.377,233.407,36500000.0
2006-12-28 23:40:00,233.417,233.417,233.38,233.389,42000000.0
2006-12-28 23:41:00,233.347,233.444,233.347,233.444,51400000.0
2006-12-28 23:42:00,233.35,233.403,233.35,233.384,42700000.0
2006-12-28 23:43:00,233.422,233.425,233.355,233.375,44500000.0
2006-12-28 23:44:00,233.412,233.412,233.368,233.371,81099999.0
2006-12-28 23:45:00,233.388,233.421,233.378,233.421,46000000.0
2006-12-28 23:46:00,233.426,233.442,233.41,233.432,32100000.0
2006-12-28 23:47:00,233.425,233.425,233.393,233.412,57100001.0
2006-12-28 23:48:00,233.406,233.417,233.369,233.381,15600000.0
2006-12-28 23:49:00,233.356,233.42,233.356,233.42,70800000.0
2006-12-28 23:50:00,233.374,233.394,233.374,233.374,21600000.0
2006-12-28 23:51:00,233.361,233.361,233.314,233.358,35500000.0
2006-12-28 23:52:00,233.364,233.374,233.348,233.374,80800001.0
2006-12-28 23:53:00,233.357,233.372,233.341,233.354,71200000.0
2006-12-28 23:54:00,233.393,233.413,233.375,233.398,47100000.0
2006-12-28 23:55:00,233.387,233.394,233.364,233.393,68500000.0
2006-12-28 23:56:00,233.405,233.426,233.379,233.42,27500000.0
2006-12-28 23:57:00,233.419,233.421,233.38,233.386,54800000.0
2006-12-28 23:58:00,233.385,233.385,233.348,233.38,42700000.0
2006-12-28 23:59:00,233.381,233.381,233.354,233.371,25200000.0
2006-12-29 00:00:00,233.402,233.415,233.348,233.358,44100000.0
2006-12-29 00:01:00,233.412,233.435,233.363,233.387,57699999.0
2006-12-29 00:02:00,233.41,233.41,233.327,233.383,81300000.0
2006-12-29 00:03:00,233.355,233.403,233.355,233.375,35100000.0
2006-12-29 00:04:00,233.347,233.439,233.347,233.439,71300000.0
2006-12-29 00:05:00,233.382,233.382,233.297,233.304,35800000.0
2006-12-29 00:06:00,233.33,233.391,233.33,233.38,53500000.0
2006-12-29 00:07:00,233.339,233.357,233.334,233.334,36200000.0
2006-12-29 00:08:00,233.34,233.382,233.327,233.355,51699999.0
2006-12-29 00:09:00,233.307,233.347,233.307,233.347,53100000.0
2006-12-29 00:10:00,233.35,233.359,233.312,233.339,68100000.0
2006-12-29 00:11:00,233.351,233.361,233.292,233.353,52300000.0
2006-12-29 00:12:00,233.339,233.38,233.31,233.372,50100000.0
2006-12-29 00:13:00,233.359,233.375,233.297,233.297,57400000.0
2006-12-29 00:14:00,233.388,233.401,233.332,233.332,75700001.0
2006-12-29 00:15:00,233.303,233.385,233.303,233.328,27200000.0
2006-12-29 00:16:00,233.324,233.4,233.324,233.392,84900000.0
2006-12-29 00:17:00,233.404,233.404,233.389,233.39,32800000.0
2006-12-29 00:18:00,233.385,233.401,233.363,233.382,78200000.0
2006-12-29 00:19:00,233.367,233.38,233.353,233.363,63300000.0
2006-12-29 00:20:00,233.355,233.406,233.355,233.378,65900000.0
2006-12-29 00:21:00,233.379,233.393,233.318,233.393,58100000.0
2006-12-29 00:22:00,233.354,233.354,233.336,233.337,43500000.0
2006-12-29 00:23:00,233.362,233.372,233.359,233.372,27400000.0
2006-12-29 00:24:00,233.383,233.391,233.351,233.351,41100000.0
2006-12-29 00:25:00,233.368,233.368,233.344,233.345,45300000.0
2006-12-29 00:26:00,233.342,233.342,233.275,233.298,44200000.0
2006-12-29 00:27:00,233.336,233.388,233.327,233.388,55000000.0
2006-12-29 00:28:00,233.357,233.369,233.289,233.292,57999999.0
2006-12-29 00:29:00,233.281,233.333,233.272,233.333,53400000.0
2006-12-29 00:30:00,233.322,233.339,233.295,233.339,27600000.0
2006-12-29 00:31:00,233.341,233.341,233.288,233.316,38100000.0
2006-12-29 00:32:00,233.331,233.367,233.294,233.367,44200000.0
2006-12-29 00:33:00,233.39,233.4,233.309,233.309,20100000.0
2006-12-29 00:34:00,233.305,233.335,233.305,233.308,27000000.0
2006-12-29 00:35:00,233.338,233.388,233.337,233.368,64100000.0
2006-12-29 00:36:00,233.34,233.369,233.312,233.348,41200000.0
2006-12-29 00:37:00,233.36,233.379,233.344,233.369,52700000.0
2006-12-29 00:38:00,233.355,233.355,233.264,233.264,60500001.0
2006-12-29 00:39:00,233.325,233.336,233.174,233.174,45099999.0
2006-12-29 00:40:00,233.157,233.304,233.151,233.295,31400000.0
2006-12-29 00:41:00,233.297,233.297,233.253,233.253,16800000.0
2006-12-29 00:42:00,233.224,233.298,233.205,233.284,58000001.0
2006-12-29 00:43:00,233.319,233.319,233.277,233.277,24600000.0
2006-12-29 00:44:00,233.274,233.276,233.26,233.276,64200000.0
2006-12-29 00:45:00,233.252,233.267,233.236,233.264,37100000.0
2006-12-29 00:46:00,233.265,233.284,233.258,233.272,37100000.0
2006-12-29 00:47:00,233.297,233.297,233.236,233.286,73200000.0
2006-12-29 00:48:00,233.284,233.294,233.276,233.278,40200000.0
2006-12-29 00:49:00,233.265,233.305,233.262,233.293,55300000.0
2006-12-29 00:50:00,233.306,233.31,233.268,233.306,30600000.0
2006-12-29 00:51:00,233.295,233.305,233.279,233.279,31100000.0
2006-12-29 00:52:00,233.285,233.302,233.285,233.285,72099999.0
2006-12-29 00:53:00,233.285,233.33,233.281,233.33,12400000.0
2006-12-29 00:54:00,233.334,233.356,233.288,233.297,36800000.0
2006-12-29 00:55:00,233.303,233.362,233.296,233.354,40300000.0
2006-12-29 00:56:00,233.329,233.359,233.305,233.359,49100000.0
2006-12-29 00:57:00,233.344,233.359,233.313,233.332,46400000.0
2006-12-29 00:58:00,233.301,233.348,233.301,233.318,36400000.0
2006-12-29 00:59:00,233.342,233.357,233.311,233.325,53900001.0
2006-12-29 01:00:00,233.342,233.368,233.321,233.368,65699999.0
2006-12-29 01:01:00,233.326,233.352,233.321,233.338,52499999.0
2006-12-29 01:02:00,233.334,233.361,233.309,233.349,63300000.0
2006-12-29 01:03:00,233.326,233.366,233.319,233.34,50400000.0
2006-12-29 01:04:00,233.298,233.355,233.289,233.289,54400001.0
2006-12-29 01:05:00,233.302,233.336,233.281,233.29,138099999.0
2006-12-29 01:06:00,233.298,233.319,233.284,233.284,63100001.0
2006-12-29 01:07:00,233.299,233.318,233.294,233.306,31500000.0
2006-12-29 01:08:00,233.295,233.318,233.279,233.285,53900000.0
2006-12-29 01:09:00,233.271,233.311,233.271,233.295,16000000.0
2006-12-29 01:10:00,233.28,233.292,233.224,233.239,44600001.0
2006-12-29 01:11:00,233.261,233.278,233.225,233.225,37200000.0
2006-12-29 01:12:00,233.292,233.292,233.238,233.268,72600000.0
2006-12-29 01:13:00,233.277,233.289,233.245,233.254,61299999.0
2006-12-29 01:14:00,233.219,233.259,233.216,233.216,41100000.0
2006-12-29 01:15:00,233.237,233.264,233.237,233.264,18000000.0
2006-12-29 01:16:00,233.265,233.275,233.246,233.272,47200000.0
2006-12-29 01:17:00,233.27,233.27,233.215,233.226,34400000.0
2006-12-29 01:18:00,233.258,233.258,233.207,233.223,48900001.0
2006-12-29 01:19:00,233.23,233.25,233.224,233.25,33400000.0
2006-12-29 01:20:00,233.244,233.257,233.231,233.257,54200000.0
2006-12-29 01:21:00,233.261,233.268,233.239,233.257,72100000.0
2006-12-29 01:22:00,233.258,233.291,233.245,233.289,55000000.0
2006-12-29 01:23:00,233.263,233.293,233.241,233.293,36700000.0
2006-12-29 01:24:00,233.325,233.33,233.299,233.309,35800000.0
2006-12-29 01:25:00,233.308,233.316,233.284,233.304,16700000.0
2006-12-29 01:26:00,233.289,233.315,233.279,233.304,69800000.0
2006-12-29 01:27:00,233.249,233.3,233.249,233.26,43100000.0
2006-12-29 01:28:00,233.266,233.302,233.242,233.302,58600000.0
2006-12-29 01:29:00,233.296,233.308,233.265,233.265,61500000.0
2006-12-29 01:30:00,233.277,233.291,233.247,233.284,33800001.0
2006-12-29 01:31:00,233.299,233.315,233.289,233.311,64100001.0
2006-12-29 01:32:00,233.322,233.324,233.283,233.308,36900000.0
2006-12-29 01:33:00,233.314,233.323,233.302,233.311,57800000.0
2006-12-29 01:34:00,233.328,233.328,233.3,233.3,31100000.0
2006-12-29 01:35:00,233.302,233.324,233.272,233.272,33800000.0
2006-12-29 01:36:00,233.298,233.335,233.28,233.28,32800000.0
2006-12-29 01:37:00,233.285,233.285,233.232,233.257,69100000.0
2006-12-29 01:38:00,233.259,233.276,233.257,233.266,45400000.0
2006-12-29 01:39:00,233.263,233.294,233.259,233.284,32400000.0
2006-12-29 01:40:00,233.287,233.287,233.248,233.279,76000000.0
2006-12-29 01:41:00,233.284,233.304,233.239,233.299,43599999.0
2006-12-29 01:42:00,233.263,233.305,233.25,233.278,52700001.0
2006-12-29 01:43:00,233.252,233.252,233.225,233.246,52800000.0
2006-12-29 01:44:00,233.248,233.266,233.23,233.266,28000000.0
2006-12-29 01:45:00,233.265,233.269,233.236,233.253,45000000.0
2006-12-29 01:46:00,233.269,233.284,233.25,233.284,89799998.0
2006-12-29 01:47:00,233.269,233.274,233.221,233.253,42500000.0
2006-12-29 01:48:00,233.274,233.279,233.224,233.24,27900000.0
2006-12-29 01:49:00,233.236,233.304,233.215,233.304,46199999.0
2006-12-29 01:50:00,233.248,233.293,233.226,233.238,49700000.0
2006-12-29 01:51:00,233.277,233.295,233.209,233.209,27100000.0
2006-12-29 01:52:00,233.221,233.298,233.218,233.27,56400000.0
2006-12-29 01:53:00,233.266,233.298,233.266,233.277,45100000.0
2006-12-29 01:54:00,233.29,233.29,233.262,233.262,62000001.0
2006-12-29 01:55:00,233.254,233.291,233.254,233.285,70199999.0
2006-12-29 01:56:00,233.301,233.302,233.277,233.284,64600001.0
2006-12-29 01:57:00,233.269,233.269,233.239,233.239,44600000.0
2006-12-29 01:58:00,233.233,233.265,233.233,233.242,61200000.0
2006-12-29 01:59:00,233.255,233.258,233.2,233.223,53399999.0
2006-12-29 02:00:00,233.262,233.298,233.236,233.298,68400000.0
2006-12-29 02:01:00,233.277,233.281,233.249,233.249,60600000.0
2006-12-29 02:02:00,233.275,233.291,233.262,233.278,17600000.0
2006-12-29 02:03:00,233.254,233.311,233.244,233.311,50300000.0
2006-12-29 02:04:00,233.28,233.28,233.208,233.208,42500000.0
2006-12-29 02:05:00,233.267,233.286,233.252,233.274,33500000.0
2006-12-29 02:06:00,233.252,233.255,233.228,233.228,30800000.0
2006-12-29 02:07:00,233.209,233.209,233.186,233.192,18100000.0
2006-12-29 02:08:00,233.207,233.225,233.202,233.208,88100000.0
2006-12-29 02:09:00,233.188,233.188,233.122,233.143,36200000.0
2006-12-29 02:10:00,233.154,233.157,233.126,233.154,69300000.0
2006-12-29 02:11:00,233.159,233.182,233.159,233.18,70700000.0
2006-12-29 02:12:00,233.2,233.21,233.146,233.184,35900000.0
2006-12-29 02:13:00,233.191,233.191,233.166,233.175,24300000.0
2006-12-29 02:14:00,233.174,233.208,233.169,233.191,102399999.0
2006-12-29 02:15:00,233.154,233.192,233.145,233.177,69400001.0
2006-12-29 02:16:00,233.2,233.207,233.19,233.194,61500000.0
2006-12-29 02:17:00,233.199,233.221,233.171,233.171,31900000.0
2006-12-29 02:18:00,233.147,233.172,233.147,233.154,66800000.0
2006-12-29 02:19:00,233.172,233.172,233.137,233.138,26000000.0
2006-12-29 02:20:00,233.143,233.151,233.126,233.126,36200000.0
2006-12-29 02:21:00,233.142,233.156,233.142,233.145,63200000.0
2006-12-29 02:22:00,233.149,233.221,233.149,233.189,41400000.0
2006-12-29 02:23:00,233.173,233.182,233.158,233.17,30700000.0
2006-12-29 02:24:00,233.184,233.207,233.171,233.177,45100000.0
2006-12-29 02:25:00,233.199,233.199,233.158,233.179,54000000.0
2006-12-29 02:26:00,233.182,233.191,233.155,233.188,71800001.0
2006-12-29 02:27:00,233.179,233.201,233.17,233.17,29800000.0
2006-12-29 02:28:00,233.185,233.185,233.163,233.163,105000000.0
2006-12-29 02:29:00,233.173,233.186,233.173,233.182,30000000.0
2006-12-29 02:30:00,233.197,233.208,233.18,233.18,26200000.0
2006-12-29 02:31:00,233.219,233.236,233.206,233.226,33000000.0
2006-12-29 02:32:00,233.208,233.225,233.208,233.223,27600000.0
2006-12-29 02:33:00,233.202,233.213,233.194,233.195,57300000.0
2006-12-29 02:34:00,233.224,233.241,233.188,233.188,97200000.0
2006-12-29 02:35:00,233.208,233.239,233.205,233.234,60000000.0
2006-12-29 02:36:00,233.237,233.257,233.219,233.219,38999999.0
2006-12-29 02:37:00,233.194,233.23,233.176,233.23,69700001.0
2006-12-29 02:38:00,233.22,233.228,233.156,233.193,57200000.0
2006-12-29 02:39:00,233.203,233.268,233.195,233.245,67499999.0
2006-12-29 02:40:00,233.225,233.248,233.204,233.231,56800000.0
2006-12-29 02:41:00,233.245,233.265,233.219,233.235,38600000.0
2006-12-29 02:42:00,233.237,233.286,233.237,233.257,29200000.0
2006-12-29 02:43:00,233.28,233.295,233.251,233.27,40400000.0
2006-12-29 02:44:00,233.268,233.288,233.263,233.288,69200000.0
2006-12-29 02:45:00,233.273,233.287,233.259,233.281,51700000.0
2006-12-29 02:46:00,233.273,233.284,233.261,233.28,41800000.0
2006-12-29 02:47:00,233.298,233.298,233.252,233.285,49299999.0
2006-12-29 02:48:00,233.285,233.33,233.251,233.251,35700000.0
2006-12-29 02:49:00,233.269,233.304,233.256,233.256,53299999.0
2006-12-29 02:50:00,233.222,233.313,233.216,233.313,90000000.0
2006-12-29 02:51:00,233.285,233.305,233.268,233.288,34700000.0
2006-12-29 02:52:00,233.296,233.32,233.284,233.307,32300000.0
2006-12-29 02:53:00,233.289,233.316,233.272,233.291,39100000.0
2006-12-29 02:54:00,233.28,233.381,233.28,233.381,47200000.0
2006-12-29 02:55:00,233.385,233.397,233.34,233.355,71300001.0
2006-12-29 02:56:00,233.359,233.369,233.333,233.355,73300002.0
2006-12-29 02:57:00,233.377,233.377,233.356,233.36,39300000.0
2006-12-29 02:58:00,233.342,233.355,233.31,233.355,27900000.0
2006-12-29 02:59:00,233.322,233.327,233.239,233.306,57100000.0
2006-12-29 03:00:00,233.3,233.3,233.267,233.267,56700000.0
2006-12-29 03:01:00,233.276,233.292,233.259,233.292,14200000.0
2006-12-29 03:02:00,233.297,233.304,233.271,233.304,35000000.0
2006-12-29 03:03:00,233.312,233.312,233.283,233.285,45300001.0
2006-12-29 03:04:00,233.307,233.307,233.286,233.29,58600000.0
2006-12-29 03:05:00,233.274,233.295,233.274,233.295,26700000.0
2006-12-29 03:06:00,233.316,233.339,233.313,233.33,26500000.0
2006-12-29 03:07:00,233.301,233.316,233.281,233.302,82900000.0
2006-12-29 03:08:00,233.324,233.336,233.295,233.296,30100000.0
2006-12-29 03:09:00,233.295,233.322,233.287,233.322,56199999.0
2006-12-29 03:10:00,233.327,233.343,233.305,233.338,45400000.0
2006-12-29 03:11:00,233.326,233.329,233.306,233.312,49400000.0
2006-12-29 03:12:00,233.323,233.323,233.3,233.317,52800000.0
2006-12-29 03:13:00,233.325,233.325,233.302,233.306,45500000.0
2006-12-29 03:14:00,233.309,233.324,233.309,233.309,21500000.0
2006-12-29 03:15:00,233.314,233.338,233.307,233.315,60300001.0
2006-12-29 03:16:00,233.336,233.347,233.318,233.347,57100000.0
2006-12-29 03:17:00,233.31,233.357,233.306,233.342,87300000.0
2006-12-29 03:18:00,233.308,233.345,233.301,233.302,58500000.0
2006-12-29 03:19:00,233.313,233.342,233.287,233.295,53699999.0
2006-12-29 03:20:00,233.3,233.316,233.265,233.279,45499999.0
2006-12-29 03:21:00,233.312,233.355,233.304,233.345,82300000.0
2006-12-29 03:22:00,233.305,233.361,233.305,233.324,60300000.0
2006-12-29 03:23:00,233.317,233.338,233.314,233.318,65600000.0
2006-12-29 03:24:00,233.335,233.348,233.32,233.32,72200000.0
2006-12-29 03:25:00,233.35,233.382,233.331,233.331,33700000.0
2006-12-29 03:26:00,233.344,233.357,233.328,233.357,27600000.0
2006-12-29 03:27:00,233.372,233.391,233.357,233.359,59100000.0
2006-12-29 03:28:00,233.343,233.382,233.342,233.373,44700000.0
2006-12-29 03:29:00,233.381,233.396,233.36,233.39,45800000.0
2006-12-29 03:30:00,233.383,233.383,233.356,233.359,51800000.0
2006-12-29 03:31:00,233.423,233.425,233.378,233.425,52900000.0
2006-12-29 03:32:00,233.409,233.435,233.399,233.407,39200000.0
2006-12-29 03:33:00,233.403,233.413,233.393,233.413,28000000.0
2006-12-29 03:34:00,233.433,233.456,233.43,233.432,54100000.0
2006-12-29 03:35:00,233.424,233.441,233.415,233.415,56300000.0
2006-12-29 03:36:00,233.431,233.45,233.412,233.42,56300001.0
2006-12-29 03:37:00,233.438,233.462,233.424,233.447,39900000.0
2006-12-29 03:38:00,233.441,233.469,233.428,233.469,19900000.0
2006-12-29 03:39:00,233.465,233.503,233.46,233.503,33400000.0
2006-12-29 03:40:00,233.484,233.503,233.472,233.492,50200000.0
2006-12-29 03:41:00,233.491,233.491,233.456,233.485,84199999.0
2006-12-29 03:42:00,233.483,233.519,233.475,233.5,54200000.0
2006-12-29 03:43:00,233.514,233.525,233.47,233.48,43000000.0
2006-12-29 03:44:00,233.489,233.489,233.426,233.445,52700000.0
2006-12-29 03:45:00,233.454,233.454,233.401,233.403,36900000.0
2006-12-29 03:46:00,233.401,233.469,233.401,233.413,49600000.0
2006-12-29 03:47:00,233.423,233.434,233.399,233.415,38100000.0
2006-12-29 03:48:00,233.394,233.449,233.394,233.449,72200000.0
2006-12-29 03:49:00,233.454,233.463,233.437,233.445,43500000.0
2006-12-29 03:50:00,233.458,233.458,233.425,233.43,68400000.0
2006-12-29 03:51:00,233.427,233.462,233.417,233.456,46500000.0
2006-12-29 03:52:00,233.452,233.465,233.428,233.462,76099999.0
2006-12-29 03:53:00,233.459,233.459,233.436,233.441,44600001.0
2006-12-29 03:54:00,233.453,233.47,233.437,233.437,33500000.0
2006-12-29 03:55:00,233.471,233.498,233.447,233.498,47000000.0
2006-12-29 03:56:00,233.48,233.525,233.48,233.512,30700000.0
2006-12-29 03:57:00,233.519,233.554,233.514,233.53,61600001.0
2006-12-29 03:58:00,233.509,233.53,233.5,233.512,71100001.0
2006-12-29 03:59:00,233.488,233.5,233.473,233.488,36900000.0
2006-12-29 04:00:00,233.486,233.498,233.467,233.487,51200001.0
2006-12-29 04:01:00,233.474,233.487,233.462,233.462,58999999.0
2006-12-29 04:02:00,233.453,233.476,233.441,233.441,77200001.0
2006-12-29 04:03:00,233.449,233.45,233.422,233.444,77500000.0
2006-12-29 04:04:00,233.421,233.443,233.421,233.427,35500001.0
2006-12-29 04:05:00,233.451,233.471,233.45,233.468,41700000.0
2006-12-29 04:06:00,233.468,233.484,233.452,233.472,56200001.0
2006-12-29 04:07:00,233.454,233.49,233.447,233.48,69399999.0
2006-12-29 04:08:00,233.485,233.485,233.438,233.443,64900001.0
2006-12-29 04:09:00,233.417,233.442,233.417,233.43,48400000.0
2006-12-29 04:10:00,233.461,233.463,233.432,233.432,44600000.0
2006-12-29 04:11:00,233.419,233.448,233.415,233.443,84399999.0
2006-12-29 04:12:00,233.422,233.424,233.388,233.424,66799999.0
2006-12-29 04:13:00,233.405,233.43,233.405,233.416,29700000.0
2006-12-29 04:14:00,233.402,233.424,233.402,233.417,46400000.0
2006-12-29 04:15:00,233.443,233.443,233.387,233.417,43100000.0
2006-12-29 04:16:00,233.403,233.415,233.396,233.415,48600000.0
2006-12-29 04:17:00,233.406,233.412,233.391,233.403,49200000.0
2006-12-29 04:18:00,233.398,233.409,233.38,233.38,57899999.0
2006-12-29 04:19:00,233.369,233.422,233.369,233.422,41000000.0
2006-12-29 04:20:00,233.395,233.395,233.369,233.375,58200001.0
2006-12-29 04:21:00,233.39,233.408,233.388,233.396,73399999.0
2006-12-29 04:22:00,233.407,233.412,233.366,233.366,35800000.0
2006-12-29 04:23:00,233.366,233.392,233.357,233.369,103600001.0
2006-12-29 04:24:00,233.367,233.408,233.338,233.408,47200000.0
2006-12-29 04:25:00,233.386,233.386,233.359,233.385,25000000.0
2006-12-29 04:26:00,233.404,233.425,233.381,233.404,66899999.0
2006-12-29 04:27:00,233.405,233.434,233.405,233.428,49300000.0
2006-12-29 04:28:00,233.421,233.424,233.404,233.412,27500000.0
2006-12-29 04:29:00,233.416,233.443,233.412,233.422,38500000.0
2006-12-29 04:30:00,233.414,233.433,233.407,233.426,38400000.0
2006-12-29 04:31:00,233.43,233.432,233.404,233.408,50500000.0
2006-12-29 04:32:00,233.415,233.427,233.382,233.402,52800001.0
2006-12-29 04:33:00,233.4,233.42,233.4,233.412,22400000.0
2006-12-29 04:34:00,233.388,233.422,233.376,233.421,25300000.0
2006-12-29 04:35:00,233.413,233.436,233.413,233.424,54200001.0
2006-12-29 04:36:00,233.413,233.451,233.388,233.438,23100000.0
2006-12-29 04:37:00,233.415,233.458,233.404,233.442,36100000.0
2006-12-29 04:38:00,233.447,233.45,233.411,233.428,52500000.0
2006-12-29 04:39:00,233.444,233.454,233.412,233.434,28500000.0
2006-12-29 04:40:00,233.463,233.463,233.42,233.42,25300000.0
2006-12-29 04:41:00,233.426,233.448,233.396,233.396,54300000.0
2006-12-29 04:42:00,233.452,233.452,233.374,233.427,66999999.0
2006-12-29 04:43:00,233.441,233.441,233.412,233.43,35500000.0
2006-12-29 04:44:00,233.456,233.456,233.424,233.441,43100000.0
2006-12-29 04:45:00,233.44,233.465,233.434,233.446,46599999.0
2006-12-29 04:46:00,233.432,233.438,233.389,233.425,81799999.0
2006-12-29 04:47:00,233.429,233.453,233.429,233.446,25600000.0
2006-12-29 04:48:00,233.458,233.493,233.421,233.421,36300000.0
2006-12-29 04:49:00,233.409,233.431,233.409,233.429,28700000.0
2006-12-29 04:50:00,233.426,233.438,233.402,233.432,50800000.0
2006-12-29 04:51:00,233.421,233.432,233.404,233.432,49299999.0
2006-12-29 04:52:00,233.434,233.449,233.431,233.442,70200001.0
2006-12-29 04:53:00,233.451,233.451,233.43,233.43,50099999.0
2006-12-29 04:54:00,233.433,233.455,233.416,233.455,55000000.0
2006-12-29 04:55:00,233.439,233.439,233.421,233.422,46800000.0
2006-12-29 04:56:00,233.429,233.455,233.429,233.446,66200000.0
2006-12-29 04:57:00,233.446,233.46,233.422,233.425,58800000.0
2006-12-29 04:58:00,233.443,233.473,233.432,233.473,82199999.0
2006-12-29 04:59:00,233.461,233.476,233.461,233.467,24000000.0
2006-12-29 05:00:00,233.474,233.531,233.474,233.509,52500000.0
2006-12-29 05:01:00,233.499,233.503,233.442,233.503,31000000.0
2006-12-29 05:02:00,233.511,233.517,233.48,233.483,99899999.0
2006-12-29 05:03:00,233.5,233.508,233.479,233.505,76500000.0
2006-12-29 05:04:00,233.492,233.511,233.489,233.511,21000000.0
2006-12-29 05:05:00,233.51,233.513,233.463,233.513,69300000.0
2006-12-29 05:06:00,233.52,233.52,233.459,233.465,56400000.0
2006-12-29 05:07:00,233.489,233.489,233.449,233.449,62600000.0
2006-12-29 05:08:00,233.457,233.487,233.45,233.455,56400000.0
2006-12-29 05:09:00,233.42,233.475,233.42,233.475,61800001.0
2006-12-29 05:10:00,233.455,233.465,233.432,233.454,56999999.0
2006-12-29 05:11:00,233.457,233.49,233.431,233.49,68199999.0
2006-12-29 05:12:00,233.455,233.519,233.455,233.519,27500000.0
2006-12-29 05:13:00,233.445,233.487,233.445,233.457,41500000.0
2006-12-29 05:14:00,233.5,233.5,233.471,233.48,48200000.0
2006-12-29 05:15:00,233.472,233.488,233.468,233.468,18700000.0
2006-12-29 05:16:00,233.49,233.49,233.447,233.447,32800000.0
2006-12-29 05:17:00,233.442,233.474,233.438,233.438,47500000.0
2006-12-29 05:18:00,233.448,233.493,233.437,233.462,41400000.0
2006-12-29 05:19:00,233.479,233.497,233.45,233.49,43400000.0
2006-12-29 05:20:00,233.495,233.517,233.484,233.488,41400000.0
2006-12-29 05:21:00,233.5,233.512,233.471,233.471,27600000.0
2006-12-29 05:22:00,233.481,233.507,233.481,233.493,52800001.0
2006-12-29 05:23:00,233.483,233.497,233.464,233.47,55800000.0
2006-12-29 05:24:00,233.485,233.516,233.485,233.505,61200000.0
2006-12-29 05:25:00,233.499,233.499,233.437,233.469,91700000.0
2006-12-29 05:26:00,233.472,233.485,233.455,233.485,44200001.0
2006-12-29 05:27:00,233.5,233.537,233.5,233.505,62100000.0
2006-12-29 05:28:00,233.517,233.522,233.472,233.49,77500000.0
2006-12-29 05:29:00,233.49,233.503,233.482,233.493,57800000.0
2006-12-29 05:30:00,233.501,233.511,233.46,233.474,33900000.0
2006-12-29 05:31:00,233.516,233.516,233.453,233.453,36600000.0
2006-12-29 05:32:00,233.483,233.509,233.468,233.489,46400000.0
2006-12-29 05:33:00,233.485,233.508,233.477,233.508,64400001.0
2006-12-29 05:34:00,233.51,233.51,233.482,233.496,40600001.0
2006-12-29 05:35:00,233.495,233.51,233.484,233.5,76600001.0
2006-12-29 05:36:00,233.495,233.511,233.481,233.49,45800000.0
2006-12-29 05:37:00,233.484,233.507,233.455,233.455,97300000.0
2006-12-29 05:38:00,233.459,233.487,233.452,233.487,39100000.0
2006-12-29 05:39:00,233.477,233.486,233.472,233.472,57600000.0
2006-12-29 05:40:00,233.474,233.481,233.436,233.481,47800000.0
2006-12-29 05:41:00,233.432,233.471,233.432,233.444,59499999.0
2006-12-29 05:42:00,233.437,233.456,233.434,233.434,20300000.0
2006-12-29 05:43:00,233.45,233.45,233.428,233.436,42200000.0
2006-12-29 05:44:00,233.445,233.456,233.418,233.456,61499998.0
2006-12-29 05:45:00,233.445,233.452,233.442,233.449,39700000.0
2006-12-29 05:46:00,233.449,233.475,233.43,233.446,60400001.0
2006-12-29 05:47:00,233.452,233.489,233.443,233.489,51699999.0
2006-12-29 05:48:00,233.488,233.492,233.46,233.475,52700001.0
2006-12-29 05:49:00,233.436,233.481,233.423,233.481,51000000.0
2006-12-29 05:50:00,233.442,233.477,233.433,233.441,121300001.0
2006-12-29 05:51:00,233.455,233.483,233.445,233.445,37800000.0
2006-12-29 05:52:00,233.467,233.47,233.451,233.47,48200000.0
2006-12-29 05:53:00,233.485,233.494,233.449,233.455,68100000.0
2006-12-29 05:54:00,233.481,233.513,233.479,233.513,30100000.0
2006-12-29 05:55:00,233.483,233.515,233.483,233.502,42200000.0
2006-12-29 05:56:00,233.505,233.523,233.498,233.505,53300000.0
2006-12-29 05:57:00,233.521,233.539,233.497,233.535,46600000.0
2006-12-29 05:58:00,233.525,233.525,233.499,233.509,38300000.0
2006-12-29 05:59:00,233.506,233.506,233.463,233.469,56100000.0
2006-12-29 06:00:00,233.491,233.522,233.468,233.502,91500000.0
2006-12-29 06:01:00,233.487,233.505,233.474,233.474,49300000.0
2006-12-29 06:02:00,233.458,233.497,233.44,233.495,50200000.0
2006-12-29 06:03:00,233.484,233.484,233.443,233.472,34800000.0
2006-12-29 06:04:00,233.469,233.483,233.449,233.483,58400000.0
2006-12-29 06:05:00,233.48,233.498,233.466,233.498,23500000.0
2006-12-29 06:06:00,233.476,233.488,233.453,233.486,28100000.0
2006-12-29 06:07:00,233.491,233.501,233.48,233.501,58000000.0
2006-12-29 06:08:00,233.48,233.508,233.478,233.504,51800000.0
2006-12-29 06:09:00,233.496,233.519,233.496,233.507,47700000.0
2006-12-29 06:10:00,233.48,233.48,233.432,233.467,27800000.0
2006-12-29 06:11:00,233.479,233.488,233.452,233.469,27200000.0
2006-12-29 06:12:00,233.472,233.511,233.472,233.485,55200001.0
2006-12-29 06:13:00,233.481,233.496,233.476,233.494,29200000.0
2006-12-29 06:14:00,233.497,233.497,233.425,233.454,59200000.0
2006-12-29 06:15:00,233.443,233.462,233.427,233.455,43100000.0
2006-12-29 06:16:00,233.441,233.472,233.441,233.47,82299999.0
2006-12-29 06:17:00,233.441,233.469,233.415,233.442,41200000.0
2006-12-29 06:18:00,233.427,233.458,233.371,233.372,99200000.0
2006-12-29 06:19:00,233.381,233.399,233.346,233.389,38700000.0
2006-12-29 06:20:00,233.416,233.452,233.416,233.44,48800000.0
2006-12-29 06:21:00,233.424,233.443,233.411,233.43,43100000.0
2006-12-29 06:22:00,233.431,233.454,233.421,233.421,57300001.0
2006-12-29 06:23:00,233.427,233.43,233.402,233.404,72400000.0
2006-12-29 06:24:00,233.378,233.44,233.377,233.44,88300000.0
2006-12-29 06:25:00,233.434,233.471,233.432,233.458,31600000.0
2006-12-29 06:26:00,233.456,233.472,233.455,233.46,46900000.0
2006-12-29 06:27:00,233.45,233.479,233.449,233.479,46300000.0
2006-12-29 06:28:00,233.475,233.487,233.432,233.432,43100000.0
2006-12-29 06:29:00,233.461,233.465,233.418,233.441,76400000.0
2006-12-29 06:30:00,233.434,233.456,233.428,233.448,26600000.0
2006-12-29 06:31:00,233.447,233.469,233.443,233.443,95700000.0
2006-12-29 06:32:00,233.472,233.486,233.433,233.458,49900000.0
2006-12-29 06:33:00,233.472,233.502,233.471,233.499,36000000.0
2006-12-29 06:34:00,233.506,233.517,233.467,233.506,43300000.0
2006-12-29 06:35:00,233.51,233.526,233.504,233.504,43600000.0
2006-12-29 06:36:00,233.523,233.559,233.523,233.552,44300000.0
2006-12-29 06:37:00,233.53,233.587,233.527,233.529,78899999.0
2006-12-29 06:38:00,233.538,233.563,233.513,233.514,24000000.0
2006-12-29 06:39:00,233.522,233.557,233.522,233.534,48100000.0
2006-12-29 06:40:00,233.516,233.552,233.512,233.532,60900000.0
2006-12-29 06:41:00,233.532,233.547,233.52,233.539,49200000.0
2006-12-29 06:42:00,233.549,233.561,233.545,233.545,42400000.0
2006-12-29 06:43:00,233.565,233.568,233.542,233.566,30700000.0
2006-12-29 06:44:00,233.554,233.575,233.554,233.555,42000000.0
2006-12-29 06:45:00,233.535,233.535,233.484,233.517,20600000.0
2006-12-29 06:46:00,233.539,233.57,233.531,233.561,72500000.0
2006-12-29 06:47:00,233.54,233.559,233.538,233.559,69500001.0
2006-12-29 06:48:00,233.564,233.564,233.535,233.563,51300000.0
2006-12-29 06:49:00,233.535,233.55,233.528,233.528,38800000.0
2006-12-29 06:50:00,233.517,233.554,233.509,233.531,70200001.0
2006-12-29 06:51:00,233.522,233.54,233.514,233.521,66400000.0
2006-12-29 06:52:00,233.501,233.536,233.494,233.535,43100000.0
2006-12-29 06:53:00,233.519,233.552,233.51,233.545,56600000.0
2006-12-29 06:54:00,233.511,233.54,233.493,233.54,50300000.0
2006-12-29 06:55:00,233.51,233.537,233.483,233.491,44300000.0
2006-12-29 06:56:00,233.546,233.552,233.524,233.525,63000000.0
2006-12-29 06:57:00,233.501,233.543,233.495,233.522,28400000.0
2006-12-29 06:58:00,233.506,233.52,233.506,233.508,87200001.0
2006-12-29 06:59:00,233.519,233.531,233.506,233.514,24500000.0
2006-12-29 07:00:00,233.481,233.525,233.456,233.516,52200000.0
2006-12-29 07:01:00,233.516,233.517,233.498,233.517,39200000.0
2006-12-29 07:02:00,233.502,233.528,233.495,233.52,28800000.0
2006-12-29 07:03:00,233.498,233.52,233.498,233.52,29900000.0
2006-12-29 07:04:00,233.528,233.541,233.505,233.505,60000000.0
2006-12-29 07:05:00,233.483,233.515,233.47,233.515,71200000.0
2006-12-29 07:06:00,233.515,233.517,233.473,233.473,77900000.0
2006-12-29 07:07:00,233.494,233.514,233.487,233.497,23600000.0
2006-12-29 07:08:00,233.518,233.526,233.499,233.515,65500000.0
2006-12-29 07:09:00,233.531,233.544,233.526,233.526,42700000.0
2006-12-29 07:10:00,233.512,233.542,233.511,233.517,65800000.0
2006-12-29 07:11:00,233.509,233.514,233.489,233.502,60800000.0
2006-12-29 07:12:00,233.506,233.55,233.492,233.543,40800001.0
2006-12-29 07:13:00,233.524,233.556,233.524,233.547,55300000.0
2006-12-29 07:14:00,233.534,233.538,233.512,233.528,49600000.0
2006-12-29 07:15:00,233.508,233.54,233.486,233.53,17400000.0
2006-12-29 07:16:00,233.535,233.535,233.512,233.512,23000000.0
2006-12-29 07:17:00,233.532,233.551,233.512,233.518,47000000.0
2006-12-29 07:18:00,233.539,233.559,233.525,233.525,61100000.0
2006-12-29 07:19:00,233.533,233.554,233.529,233.537,47800000.0
2006-12-29 07:20:00,233.543,233.543,233.52,233.536,30899999.0
2006-12-29 07:21:00,233.502,233.522,233.48,233.48,51300000.0
2006-12-29 07:22:00,233.488,233.53,233.488,233.51,28799999.0
2006-12-29 07:23:00,233.504,233.517,233.497,233.497,65800000.0
2006-12-29 07:24:00,233.495,233.528,233.491,233.522,47700000.0
2006-12-29 07:25:00,233.512,233.547,233.512,233.547,41700000.0
2006-12-29 07:26:00,233.556,233.564,233.53,233.564,48600000.0
2006-12-29 07:27:00,233.563,233.62,233.563,233.62,48600000.0
2006-12-29 07:28:00,233.642,233.643,233.581,233.598,66200000.0
2006-12-29 07:29:00,233.601,233.609,233.572,233.609,52400000.0
2006-12-29 07:30:00,233.615,233.624,233.582,233.582,55200001.0
2006-12-29 07:31:00,233.569,233.589,233.559,233.583,58399999.0
2006-12-29 07:32:00,233.602,233.611,233.586,233.611,66700000.0
2006-12-29 07:33:00,233.534,233.58,233.531,233.549,33600000.0
2006-12-29 07:34:00,233.538,233.567,233.533,233.56,64000000.0
2006-12-29 07:35:00,233.569,233.571,233.533,233.571,55100000.0
2006-12-29 07:36:00,233.592,233.592,233.556,233.566,66100000.0
2006-12-29 07:37:00,233.575,233.627,233.575,233.582,53500000.0
2006-12-29 07:38:00,233.576,233.584,233.539,233.552,40899999.0
2006-12-29 07:39:00,233.564,233.564,233.513,233.523,77699999.0
2006-12-29 07:40:00,233.517,233.542,233.51,233.532,46100000.0
2006-12-29 07:41:00,233.514,233.514,233.493,233.507,32699999.0
2006-12-29 07:42:00,233.521,233.544,233.486,233.486,75500001.0
2006-12-29 07:43:00,233.482,233.484,233.456,233.458,34600000.0
2006-12-29 07:44:00,233.457,233.479,233.45,233.462,42800000.0
2006-12-29 07:45:00,233.463,233.509,233.463,233.48,46399999.0
2006-12-29 07:46:00,233.498,233.524,233.455,233.455,35100000.0
2006-12-29 07:47:00,233.511,233.546,233.505,233.522,40300000.0
2006-12-29 07:48:00,233.507,233.511,233.435,233.458,69700000.0
2006-12-29 07:49:00,233.456,233.46,233.44,233.46,58500001.0
2006-12-29 07:50:00,233.469,233.474,233.45,233.453,36500000.0
2006-12-29 07:51:00,233.457,233.457,233.416,233.441,57600000.0
2006-12-29 07:52:00,233.433,233.457,233.386,233.409,68099999.0
2006-12-29 07:53:00,233.402,233.402,233.343,233.343,81500000.0
2006-12-29 07:54:00,233.334,233.358,233.311,233.324,20800000.0
2006-12-29 07:55:00,233.294,233.348,233.294,233.348,50400000.0
2006-12-29 07:56:00,233.361,233.394,233.361,233.377,55699999.0
2006-12-29 07:57:00,233.385,233.385,233.322,233.322,57499999.0
2006-12-29 07:58:00,233.323,233.323,233.277,233.291,67800000.0
2006-12-29 07:59:00,233.268,233.268,233.243,233.265,52100000.0
2006-12-29 08:00:00,233.262,233.263,233.196,233.201,53500000.0
2006-12-29 08:01:00,233.2,233.213,233.189,233.196,45300000.0
2006-12-29 08:02:00,233.196,233.196,233.161,233.181,56800000.0
2006-12-29 08:03:00,233.19,233.201,233.164,233.187,95300000.0
2006-12-29 08:04:00,233.196,233.254,233.196,233.25,32900000.0
2006-12-29 08:05:00,233.262,233.268,233.24,233.25,64999999.0
2006-12-29 08:06:00,233.265,233.359,233.263,233.359,43699999.0
2006-12-29 08:07:00,233.395,233.424,233.34,233.421,31700000.0
2006-12-29 08:08:00,233.442,233.442,233.411,233.411,52200000.0
2006-12-29 08:09:00,233.411,233.467,233.402,233.458,48599998.0
2006-12-29 08:10:00,233.446,233.46,233.416,233.451,23200000.0
2006-12-29 08:11:00,233.455,233.528,233.448,233.461,38000000.0
2006-12-29 08:12:00,233.49,233.495,233.465,233.484,60600000.0
2006-12-29 08:13:00,233.497,233.502,233.482,233.495,60599999.0
2006-12-29 08:14:00,233.48,233.521,233.469,233.521,39500000.0
2006-12-29 08:15:00,233.509,233.521,233.496,233.496,20900000.0
2006-12-29 08:16:00,233.506,233.524,233.506,233.519,34600000.0
2006-12-29 08:17:00,233.545,233.563,233.496,233.513,45500000.0
2006-12-29 08:18:00,233.521,233.549,233.518,233.533,52300001.0
2006-12-29 08:19:00,233.517,233.529,233.493,233.493,35900000.0
2006-12-29 08:20:00,233.501,233.502,233.473,233.493,59899999.0
2006-12-29 08:21:00,233.483,233.517,233.483,233.497,37199999.0
2006-12-29 08:22:00,233.518,233.536,233.498,233.508,66300000.0
2006-12-29 08:23:00,233.5,233.526,233.497,233.506,35000000.0
2006-12-29 08:24:00,233.522,233.524,233.499,233.523,37300000.0
2006-12-29 08:25:00,233.533,233.552,233.524,233.536,51999999.0
2006-12-29 08:26:00,233.522,233.554,233.522,233.543,28200000.0
2006-12-29 08:27:00,233.531,233.546,233.523,233.528,57500000.0
2006-12-29 08:28:00,233.524,233.524,233.488,233.488,71700000.0
2006-12-29 08:29:00,233.501,233.529,233.466,233.466,54100000.0
2006-12-29 08:30:00,233.441,233.554,233.441,233.554,44400000.0
2006-12-29 08:31:00,233.575,233.594,233.525,233.525,29100000.0
2006-12-29 08:32:00,233.572,233.572,233.498,233.541,41900000.0
2006-12-29 08:33:00,233.545,233.545,233.484,233.508,92499999.0
2006-12-29 08:34:00,233.521,233.521,233.494,233.52,66600000.0
2006-12-29 08:35:00,233.504,233.528,233.5,233.523,41500000.0
2006-12-29 08:36:00,233.521,233.527,233.475,233.505,62000000.0
2006-12-29 08:37:00,233.489,233.489,233.463,233.48,64800001.0
2006-12-29 08:38:00,233.469,233.486,233.449,233.454,55400000.0
2006-12-29 08:39:00,233.469,233.477,233.446,233.446,30300000.0
2006-12-29 08:40:00,233.451,233.451,233.432,233.444,13500000.0
2006-12-29 08:41:00,233.433,233.479,233.425,233.47,34400000.0
2006-12-29 08:42:00,233.474,233.503,233.456,233.494,66400000.0
2006-12-29 08:43:00,233.515,233.528,233.467,233.502,40300000.0
2006-12-29 08:44:00,233.576,233.597,233.555,233.566,54400000.0
2006-12-29 08:45:00,233.543,233.598,233.539,233.567,35500000.0
2006-12-29 08:46:00,233.56,233.567,233.535,233.549,33800000.0
2006-12-29 08:47:00,233.537,233.56,233.502,233.502,30900000.0
2006-12-29 08:48:00,233.479,233.525,233.463,233.525,36700000.0
2006-12-29 08:49:00,233.525,233.565,233.525,233.535,53600000.0
2006-12-29 08:50:00,233.51,233.542,233.481,233.542,25700000.0
2006-12-29 08:51:00,233.517,233.517,233.443,233.463,60300000.0
2006-12-29 08:52:00,233.487,233.487,233.428,233.476,62200000.0
2006-12-29 08:53:00,233.459,233.488,233.459,233.461,27200000.0
2006-12-29 08:54:00,233.452,233.453,233.444,233.45,44000000.0
2006-12-29 08:55:00,233.447,233.462,233.426,233.462,51400000.0
2006-12-29 08:56:00,233.46,233.509,233.46,233.509,47300000.0
2006-12-29 08:57:00,233.507,233.53,233.501,233.513,37000000.0
2006-12-29 08:58:00,233.507,233.511,233.463,233.467,76300001.0
2006-12-29 08:59:00,233.461,233.466,233.42,233.42,67100001.0
2006-12-29 09:00:00,233.411,233.425,233.37,233.402,36800000.0
2006-12-29 09:01:00,233.413,233.495,233.413,233.495,72300000.0
2006-12-29 09:02:00,233.528,233.546,233.498,233.522,49900000.0
2006-12-29 09:03:00,233.523,233.523,233.492,233.51,27600000.0
2006-12-29 09:04:00,233.504,233.554,233.499,233.518,35100000.0
2006-12-29 09:05:00,233.506,233.506,233.47,233.476,30300000.0
2006-12-29 09:06:00,233.47,233.524,233.47,233.524,34400000.0
2006-12-29 09:07:00,233.548,233.575,233.527,233.535,22300000.0
2006-12-29 09:08:00,233.523,233.532,233.516,233.516,46200000.0
2006-12-29 09:09:00,233.533,233.538,233.494,233.494,32700000.0
2006-12-29 09:10:00,233.528,233.549,233.528,233.54,26700000.0
2006-12-29 09:11:00,233.501,233.543,233.499,233.52,63000000.0
2006-12-29 09:12:00,233.509,233.509,233.473,233.509,69200000.0
2006-12-29 09:13:00,233.513,233.543,233.464,233.48,50200000.0
2006-12-29 09:14:00,233.493,233.532,233.493,233.513,32700000.0
2006-12-29 09:15:00,233.5,233.542,233.5,233.509,31500000.0
2006-12-29 09:16:00,233.507,233.518,233.462,233.492,75200000.0
2006-12-29 09:17:00,233.518,233.566,233.518,233.565,66099999.0
2006-12-29 09:18:00,233.558,233.607,233.552,233.563,39200000.0
2006-12-29 09:19:00,233.554,233.559,233.51,233.51,27900000.0
2006-12-29 09:20:00,233.507,233.528,233.496,233.528,41000000.0
2006-12-29 09:21:00,233.506,233.538,233.491,233.522,55400000.0
2006-12-29 09:22:00,233.511,233.511,233.485,233.501,60900000.0
2006-12-29 09:23:00,233.513,233.548,233.502,233.537,53200002.0
2006-12-29 09:24:00,233.526,233.538,233.485,233.538,32900000.0
2006-12-29 09:25:00,233.55,233.55,233.529,233.531,58800000.0
2006-12-29 09:26:00,233.541,233.545,233.507,233.507,64800000.0
2006-12-29 09:27:00,233.495,233.534,233.487,233.487,63100000.0
2006-12-29 09:28:00,233.476,233.528,233.457,233.524,53800000.0
2006-12-29 09:29:00,233.49,233.496,233.446,233.45,58800000.0
2006-12-29 09:30:00,233.463,233.53,233.463,233.528,34700000.0
2006-12-29 09:31:00,233.534,233.542,233.475,233.475,33600000.0
2006-12-29 09:32:00,233.542,233.565,233.497,233.524,40800000.0
2006-12-29 09:33:00,233.528,233.597,233.502,233.597,57900000.0
2006-12-29 09:34:00,233.612,233.612,233.58,233.603,74300001.0
2006-12-29 09:35:00,233.576,233.621,233.564,233.618,49500000.0
2006-12-29 09:36:00,233.594,233.616,233.593,233.609,67500000.0
2006-12-29 09:37:00,233.595,233.631,233.592,233.61,58400000.0
2006-12-29 09:38:00,233.602,233.614,233.558,233.578,63599999.0
2006-12-29 09:39:00,233.581,233.618,233.558,233.617,34300000.0
2006-12-29 09:40:00,233.551,233.583,233.529,233.583,66500001.0
2006-12-29 09:41:00,233.611,233.616,233.521,233.521,49600000.0
2006-12-29 09:42:00,233.546,233.547,233.46,233.514,54200000.0
2006-12-29 09:43:00,233.555,233.586,233.495,233.528,45100001.0
2006-12-29 09:44:00,233.566,233.597,233.557,233.597,48900000.0
2006-12-29 09:45:00,233.585,233.602,233.555,233.602,50299999.0
2006-12-29 09:46:00,233.59,233.59,233.517,233.543,26400000.0
2006-12-29 09:47:00,233.622,233.622,233.546,233.546,20600000.0
2006-12-29 09:48:00,233.531,233.531,233.484,233.494,34200000.0
2006-12-29 09:49:00,233.52,233.592,233.52,233.568,69200001.0
2006-12-29 09:50:00,233.617,233.625,233.57,233.585,61400000.0
2006-12-29 09:51:00,233.597,233.624,233.508,233.508,23500000.0
2006-12-29 09:52:00,233.585,233.593,233.516,233.571,42700000.0
2006-12-29 09:53:00,233.592,233.6,233.582,233.585,65500000.0
2006-12-29 09:54:00,233.557,233.557,233.466,233.49,63400000.0
2006-12-29 09:55:00,233.481,233.498,233.469,233.498,37900000.0
2006-12-29 09:56:00,233.492,233.535,233.492,233.515,37400000.0
2006-12-29 09:57:00,233.463,233.526,233.463,233.526,29200000.0
2006-12-29 09:58:00,233.547,233.564,233.547,233.552,46099999.0
2006-12-29 09:59:00,233.556,233.578,233.527,233.573,72500000.0
2006-12-29 10:00:00,233.582,233.662,233.582,233.632,72100001.0
2006-12-29 10:01:00,233.647,233.647,233.539,233.57,74700000.0
2006-12-29 10:02:00,233.596,233.622,233.577,233.603,45900000.0
2006-12-29 10:03:00,233.593,233.596,233.572,233.574,42799999.0
2006-12-29 10:04:00,233.581,233.621,233.574,233.574,43299999.0
2006-12-29 10:05:00,233.566,233.603,233.556,233.603,35100000.0
2006-12-29 10:06:00,233.606,233.606,233.536,233.553,47800000.0
2006-12-29 10:07:00,233.612,233.627,233.583,233.61,42800001.0
2006-12-29 10:08:00,233.618,233.655,233.591,233.638,74900000.0
2006-12-29 10:09:00,233.657,233.704,233.639,233.693,59100001.0
2006-12-29 10:10:00,233.68,233.68,233.646,233.672,53500000.0
2006-12-29 10:11:00,233.679,233.703,233.592,233.592,42600000.0
2006-12-29 10:12:00,233.627,233.627,233.569,233.621,56600000.0
2006-12-29 10:13:00,233.615,233.629,233.612,233.619,50300000.0
2006-12-29 10:14:00,233.594,233.625,233.565,233.569,81300000.0
2006-12-29 10:15:00,233.582,233.582,233.418,233.423,59800000.0
2006-12-29 10:16:00,233.441,233.486,233.395,233.486,29800000.0
2006-12-29 10:17:00,233.516,233.525,233.465,233.492,57000000.0
2006-12-29 10:18:00,233.469,233.528,233.469,233.47,58300000.0
2006-12-29 10:19:00,233.41,233.422,233.356,233.357,46600000.0
2006-12-29 10:20:00,233.362,233.372,233.35,233.372,66400001.0
2006-12-29 10:21:00,233.394,233.416,233.381,233.382,58400000.0
2006-12-29 10:22:00,233.432,233.443,233.41,233.427,31900000.0
2006-12-29 10:23:00,233.374,233.424,233.37,233.37,30700000.0
2006-12-29 10:24:00,233.406,233.429,233.406,233.429,30300000.0
2006-12-29 10:25:00,233.424,233.424,233.369,233.37,50699999.0
2006-12-29 10:26:00,233.341,233.377,233.295,233.369,57200000.0
2006-12-29 10:27:00,233.362,233.362,233.311,233.349,63900000.0
2006-12-29 10:28:00,233.369,233.384,233.315,233.323,46300000.0
2006-12-29 10:29:00,233.382,233.382,233.318,233.327,108000001.0
2006-12-29 10:30:00,233.314,233.359,233.314,233.359,64300000.0
2006-12-29 10:31:00,233.34,233.34,233.293,233.3,29100000.0
2006-12-29 10:32:00,233.291,233.324,233.276,233.29,60400000.0
2006-12-29 10:33:00,233.286,233.32,233.28,233.303,79900001.0
2006-12-29 10:34:00,233.319,233.335,233.295,233.295,19200000.0
2006-12-29 10:35:00,233.342,233.348,233.293,233.293,31500000.0
2006-12-29 10:36:00,233.303,233.304,233.246,233.268,64000000.0
2006-12-29 10:37:00,233.22,233.251,233.176,233.249,67800001.0
2006-12-29 10:38:00,233.256,233.257,233.208,233.218,43300000.0
2006-12-29 10:39:00,233.232,233.251,233.206,233.248,95600001.0
2006-12-29 10:40:00,233.242,233.252,233.164,233.173,48800000.0
2006-12-29 10:41:00,233.183,233.228,233.166,233.221,48700000.0
2006-12-29 10:42:00,233.215,233.244,233.195,233.212,70000000.0
2006-12-29 10:43:00,233.188,233.218,233.17,233.204,48000000.0
2006-12-29 10:44:00,233.261,233.264,233.184,233.184,67300000.0
2006-12-29 10:45:00,233.24,233.243,233.2,233.216,43200000.0
2006-12-29 10:46:00,233.202,233.254,233.18,233.211,47700000.0
2006-12-29 10:47:00,233.188,233.188,233.087,233.164,56400000.0
2006-12-29 10:48:00,233.186,233.206,233.167,233.19,53300000.0
2006-12-29 10:49:00,233.2,233.244,233.2,233.209,67600000.0
2006-12-29 10:50:00,233.205,233.205,233.028,233.057,92799999.0
2006-12-29 10:51:00,233.103,233.109,233.025,233.025,30100000.0
2006-12-29 10:52:00,233.025,233.062,233.017,233.037,68000000.0
2006-12-29 10:53:00,233.055,233.107,233.055,233.089,54700000.0
2006-12-29 10:54:00,233.112,233.136,233.085,233.136,82800000.0
2006-12-29 10:55:00,233.137,233.137,233.071,233.107,27200000.0
2006-12-29 10:56:00,233.106,233.106,233.05,233.098,38500000.0
2006-12-29 10:57:00,233.122,233.129,233.075,233.082,49900000.0
2006-12-29 10:58:00,233.097,233.109,233.063,233.079,20100000.0
2006-12-29 10:59:00,233.072,233.104,233.056,233.101,73100000.0
2006-12-29 11:00:00,233.113,233.116,233.07,233.09,30500000.0
2006-12-29 11:01:00,233.125,233.13,233.054,233.054,33800000.0
2006-12-29 11:02:00,233.074,233.163,233.074,233.163,23600000.0
2006-12-29 11:03:00,233.148,233.212,233.148,233.202,29800000.0
2006-12-29 11:04:00,233.211,233.246,233.176,233.232,29800000.0
2006-12-29 11:05:00,233.237,233.252,233.229,233.245,61100000.0
2006-12-29 11:06:00,233.255,233.283,233.244,233.283,52000000.0
2006-12-29 11:07:00,233.272,233.274,233.254,233.261,65000000.0
2006-12-29 11:08:00,233.271,233.271,233.185,233.188,34100000.0
2006-12-29 11:09:00,233.197,233.225,233.16,233.164,65800000.0
2006-12-29 11:10:00,233.198,233.209,233.187,233.187,65100000.0
2006-12-29 11:11:00,233.202,233.213,233.191,233.208,53700000.0
2006-12-29 11:12:00,233.212,233.262,233.212,233.262,65300000.0
2006-12-29 11:13:00,233.262,233.267,233.193,233.232,33500000.0
2006-12-29 11:14:00,233.235,233.323,233.21,233.31,38900000.0
2006-12-29 11:15:00,233.314,233.372,233.299,233.299,47400000.0
2006-12-29 11:16:00,233.298,233.347,233.298,233.326,31000000.0
2006-12-29 11:17:00,233.302,233.334,233.281,233.325,46000000.0
2006-12-29 11:18:00,233.32,233.379,233.303,233.371,66000000.0
2006-12-29 11:19:00,233.338,233.338,233.292,233.326,33400000.0
2006-12-29 11:20:00,233.332,233.375,233.332,233.36,19400000.0
2006-12-29 11:21:00,233.337,233.337,233.263,233.282,22000000.0
2006-12-29 11:22:00,233.298,233.305,233.214,233.23,28500000.0
2006-12-29 11:23:00,233.266,233.294,233.252,233.289,51800000.0
2006-12-29 11:24:00,233.298,233.343,233.298,233.34,18500000.0
2006-12-29 11:25:00,233.326,233.326,233.295,233.303,31100000.0
2006-12-29 11:26:00,233.285,233.302,233.259,233.3,64900000.0
2006-12-29 11:27:00,233.283,233.283,233.252,233.277,29500000.0
2006-12-29 11:28:00,233.3,233.313,233.227,233.281,57500000.0
2006-12-29 11:29:00,233.305,233.305,233.252,233.284,44700000.0
2006-12-29 11:30:00,233.241,233.255,233.209,233.235,58600000.0
2006-12-29 11:31:00,233.241,233.259,233.218,233.23,58900000.0
2006-12-29 11:32:00,233.254,233.269,233.194,233.198,69100001.0
2006-12-29 11:33:00,233.186,233.242,233.186,233.228,69800000.0
2006-12-29 11:34:00,233.215,233.215,233.169,233.213,32600000.0
2006-12-29 11:35:00,233.204,233.251,233.202,233.251,30800000.0
2006-12-29 11:36:00,233.248,233.296,233.219,233.219,88100000.0
2006-12-29 11:37:00,233.257,233.286,233.257,233.267,19000000.0
2006-12-29 11:38:00,233.273,233.273,233.255,233.266,27800000.0
2006-12-29 11:39:00,233.263,233.29,233.26,233.279,69700000.0
2006-12-29 11:40:00,233.281,233.298,233.207,233.242,52400000.0
2006-12-29 11:41:00,233.28,233.295,233.272,233.281,30400000.0
2006-12-29 11:42:00,233.298,233.319,233.294,233.319,65400000.0
2006-12-29 11:43:00,233.33,233.338,233.278,233.278,53800000.0
2006-12-29 11:44:00,233.309,233.312,233.259,233.278,31100000.0
2006-12-29 11:45:00,233.305,233.344,233.3,233.317,67500000.0
2006-12-29 11:46:00,233.329,233.34,233.275,233.305,45399999.0
2006-12-29 11:47:00,233.299,233.303,233.275,233.29,38000001.0
2006-12-29 11:48:00,233.305,233.31,233.24,233.24,31600000.0
2006-12-29 11:49:00,233.204,233.251,233.201,233.229,44500000.0
2006-12-29 11:50:00,233.26,233.278,233.242,233.242,30100000.0
2006-12-29 11:51:00,233.272,233.283,233.209,233.227,80800000.0
2006-12-29 11:52:00,233.235,233.25,233.164,233.186,20100000.0
2006-12-29 11:53:00,233.216,233.216,233.144,233.2,47900000.0
2006-12-29 11:54:00,233.213,233.213,233.19,233.19,67800001.0
2006-12-29 11:55:00,233.214,233.214,233.144,233.183,51000000.0
2006-12-29 11:56:00,233.188,233.201,233.146,233.201,26100000.0
2006-12-29 11:57:00,233.209,233.218,233.186,233.186,50000000.0
2006-12-29 11:58:00,233.176,233.188,233.152,233.152,28400000.0
2006-12-29 11:59:00,233.178,233.2,233.174,233.183,30400000.0
2006-12-29 12:00:00,233.182,233.197,233.155,233.192,91500000.0
2006-12-29 12:01:00,233.162,233.178,233.116,233.172,44700000.0
2006-12-29 12:02:00,233.178,233.209,233.163,233.163,93000001.0
2006-12-29 12:03:00,233.159,233.159,233.072,233.124,44800000.0
2006-12-29 12:04:00,233.125,233.125,233.057,233.057,38700000.0
2006-12-29 12:05:00,233.075,233.088,233.037,233.074,25400000.0
2006-12-29 12:06:00,233.101,233.118,233.093,233.097,32200000.0
2006-12-29 12:07:00,233.097,233.103,233.076,233.088,73700000.0
2006-12-29 12:08:00,233.1,233.1,233.064,233.078,83600002.0
2006-12-29 12:09:00,233.082,233.091,233.059,233.059,28600000.0
2006-12-29 12:10:00,233.085,233.088,233.025,233.073,55900000.0
2006-12-29 12:11:00,233.103,233.103,233.032,233.067,41800000.0
2006-12-29 12:12:00,233.061,233.091,233.039,233.09,52000000.0
2006-12-29 12:13:00,233.069,233.112,233.059,233.082,41900000.0
2006-12-29 12:14:00,233.065,233.157,233.064,233.12,28800000.0
2006-12-29 12:15:00,233.128,233.149,233.126,233.129,71400000.0
2006-12-29 12:16:00,233.118,233.118,233.056,233.088,65500001.0
2006-12-29 12:17:00,233.095,233.155,233.095,233.155,79799998.0
2006-12-29 12:18:00,233.141,233.167,233.141,233.147,54400000.0
2006-12-29 12:19:00,233.157,233.168,233.073,233.123,34700000.0
2006-12-29 12:20:00,233.137,233.141,233.079,233.135,41100000.0
2006-12-29 12:21:00,233.161,233.175,233.132,233.154,82500001.0
2006-12-29 12:22:00,233.151,233.151,233.122,233.122,54700000.0
2006-12-29 12:23:00,233.116,233.144,233.09,233.138,73100001.0
2006-12-29 12:24:00,233.125,233.171,233.125,233.171,30400000.0
2006-12-29 12:25:00,233.133,233.18,233.127,233.164,64000000.0
2006-12-29 12:26:00,233.134,233.134,233.111,233.128,31200000.0
2006-12-29 12:27:00,233.089,233.128,233.058,233.112,58400000.0
2006-12-29 12:28:00,233.162,233.162,233.062,233.062,26400000.0
2006-12-29 12:29:00,233.073,233.159,233.073,233.146,76700000.0
2006-12-29 12:30:00,233.071,233.146,233.067,233.133,41000000.0
2006-12-29 12:31:00,233.14,233.142,233.081,233.112,26700000.0
2006-12-29 12:32:00,233.126,233.145,233.116,233.145,63000001.0
2006-12-29 12:33:00,233.16,233.174,233.104,233.104,64899999.0
2006-12-29 12:34:00,233.183,233.188,233.133,233.185,66500000.0
2006-12-29 12:35:00,233.207,233.217,233.173,233.202,49000000.0
2006-12-29 12:36:00,233.234,233.243,233.193,233.215,64400000.0
2006-12-29 12:37:00,233.203,233.219,233.177,233.193,86099999.0
2006-12-29 12:38:00,233.172,233.194,233.167,233.167,58600000.0
2006-12-29 12:39:00,233.141,233.165,233.124,233.163,60900000.0
2006-12-29 12:40:00,233.168,233.193,233.15,233.158,38400000.0
2006-12-29 12:41:00,233.16,233.188,233.141,233.141,60900000.0
2006-12-29 12:42:00,233.154,233.191,233.153,233.168,56500000.0
2006-12-29 12:43:00,233.178,233.18,233.144,233.156,32800000.0
2006-12-29 12:44:00,233.165,233.17,233.14,233.153,40600000.0
2006-12-29 12:45:00,233.155,233.155,233.137,233.155,35100001.0
2006-12-29 12:46:00,233.158,233.158,233.081,233.108,37200000.0
2006-12-29 12:47:00,233.132,233.142,233.118,233.142,65800000.0
2006-12-29 12:48:00,233.138,233.183,233.131,233.183,68300001.0
2006-12-29 12:49:00,233.185,233.204,233.13,233.13,40900001.0
2006-12-29 12:50:00,233.162,233.204,233.144,233.203,45100000.0
2006-12-29 12:51:00,233.216,233.23,233.193,233.22,38800000.0
2006-12-29 12:52:00,233.223,233.247,233.208,233.24,67300000.0
2006-12-29 12:53:00,233.226,233.243,233.226,233.227,30200000.0
2006-12-29 12:54:00,233.222,233.264,233.19,233.263,76800001.0
2006-12-29 12:55:00,233.201,233.217,233.18,233.197,41600000.0
2006-12-29 12:56:00,233.155,233.155,233.049,233.075,44200000.0
2006-12-29 12:57:00,233.098,233.126,233.067,233.081,55200000.0
2006-12-29 12:58:00,233.113,233.171,233.087,233.171,44600000.0
2006-12-29 12:59:00,233.174,233.176,233.125,233.157,47300001.0
2006-12-29 13:00:00,233.145,233.17,233.127,233.158,41400000.0
2006-12-29 13:01:00,233.157,233.184,233.137,233.184,30600000.0
2006-12-29 13:02:00,233.176,233.183,233.149,233.175,92000000.0
2006-12-29 13:03:00,233.191,233.191,233.103,233.174,77800000.0
2006-12-29 13:04:00,233.182,233.193,233.174,233.178,49000000.0
2006-12-29 13:05:00,233.186,233.192,233.141,233.141,57000000.0
2006-12-29 13:06:00,233.142,233.164,233.093,233.14,42900000.0
2006-12-29 13:07:00,233.172,233.177,233.089,233.099,44700000.0
2006-12-29 13:08:00,233.113,233.14,233.113,233.116,73200000.0
2006-12-29 13:09:00,233.122,233.156,233.11,233.111,46700000.0
2006-12-29 13:10:00,233.135,233.163,233.135,233.145,50400000.0
2006-12-29 13:11:00,233.143,233.146,233.129,233.145,45600000.0
2006-12-29 13:12:00,233.153,233.154,233.133,233.149,58200000.0
2006-12-29 13:13:00,233.115,233.127,233.101,233.101,33400000.0
2006-12-29 13:14:00,233.138,233.151,233.098,233.151,64800001.0
2006-12-29 13:15:00,233.073,233.151,233.073,233.133,56200000.0
2006-12-29 13:16:00,233.143,233.17,233.117,233.17,67100000.0
2006-12-29 13:17:00,233.187,233.202,233.138,233.138,48600000.0
2006-12-29 13:18:00,233.15,233.159,233.137,233.159,41600000.0
2006-12-29 13:19:00,233.123,233.149,233.12,233.145,33000000.0
2006-12-29 13:20:00,233.169,233.191,233.152,233.17,50100000.0
2006-12-29 13:21:00,233.155,233.188,233.135,233.173,42800000.0
2006-12-29 13:22:00,233.147,233.15,233.123,233.123,20300000.0
2006-12-29 13:23:00,233.161,233.161,233.121,233.146,89200001.0
2006-12-29 13:24:00,233.159,233.164,233.143,233.154,38700000.0
2006-12-29 13:25:00,233.155,233.173,233.12,233.12,63500000.0
2006-12-29 13:26:00,233.102,233.129,233.069,233.124,62300001.0
2006-12-29 13:27:00,233.131,233.131,233.046,233.107,65800000.0
2006-12-29 13:28:00,233.096,233.128,233.096,233.128,20700000.0
2006-12-29 13:29:00,233.09,233.141,233.089,233.141,48700000.0
2006-12-29 13:30:00,233.109,233.131,233.103,233.106,23200000.0
2006-12-29 13:31:00,233.127,233.16,233.127,233.128,23800000.0
2006-12-29 13:32:00,233.098,233.17,233.098,233.15,66800000.0
2006-12-29 13:33:00,233.149,233.176,233.127,233.157,33800000.0
2006-12-29 13:34:00,233.13,233.146,233.127,233.127,36299999.0
2006-12-29 13:35:00,233.095,233.147,233.081,233.146,30900000.0
2006-12-29 13:36:00,233.115,233.191,233.101,233.172,82000000.0
2006-12-29 13:37:00,233.187,233.187,233.103,233.131,58800000.0
2006-12-29 13:38:00,233.169,233.191,233.162,233.179,37400000.0
2006-12-29 13:39:00,233.185,233.207,233.185,233.195,64600000.0
2006-12-29 13:40:00,233.191,233.213,233.174,233.174,77099999.0
2006-12-29 13:41:00,233.213,233.213,233.185,233.196,39000000.0
2006-12-29 13:42:00,233.177,233.177,233.115,233.115,59900000.0
2006-12-29 13:43:00,233.124,233.124,233.094,233.104,29700000.0
2006-12-29 13:44:00,233.129,233.144,233.096,233.115,87900000.0
2006-12-29 13:45:00,233.111,233.145,233.103,233.116,60900001.0
2006-12-29 13:46:00,233.12,233.147,233.12,233.147,57000000.0
2006-12-29 13:47:00,233.15,233.157,233.121,233.157,49300000.0
2006-12-29 13:48:00,233.179,233.197,233.148,233.176,69899999.0
2006-12-29 13:49:00,233.155,233.181,233.155,233.181,31400000.0
2006-12-29 13:50:00,233.176,233.177,233.133,233.177,42500000.0
2006-12-29 13:51:00,233.191,233.224,233.191,233.21,84199999.0
2006-12-29 13:52:00,233.215,233.223,233.143,233.208,54300000.0
2006-12-29 13:53:00,233.206,233.224,233.191,233.223,45300001.0
2006-12-29 13:54:00,233.209,233.225,233.193,233.21,32600000.0
2006-12-29 13:55:00,233.2,233.21,233.199,233.207,27900000.0
2006-12-29 13:56:00,233.179,233.22,233.168,233.209,41200000.0
2006-12-29 13:57:00,233.245,233.245,233.205,233.23,38899999.0
2006-12-29 13:58:00,233.234,233.238,233.195,233.224,50600000.0
2006-12-29 13:59:00,233.267,233.293,233.184,233.276,30000000.0
2006-12-29 14:00:00,233.292,233.318,233.25,233.26,52400001.0
2006-12-29 14:01:00,233.285,233.296,233.271,233.293,32600000.0
2006-12-29 14:02:00,233.317,233.327,233.281,233.281,57799999.0
2006-12-29 14:03:00,233.255,233.348,233.25,233.348,74000000.0
2006-12-29 14:04:00,233.312,233.397,233.294,233.397,76200000.0
2006-12-29 14:05:00,233.379,233.428,233.352,233.425,79899999.0
2006-12-29 14:06:00,233.387,233.43,233.352,233.43,55600000.0
2006-12-29 14:07:00,233.424,233.483,233.414,233.483,39099999.0
2006-12-29 14:08:00,233.506,233.509,233.434,233.454,29900000.0
2006-12-29 14:09:00,233.453,233.458,233.377,233.39,18800000.0
2006-12-29 14:10:00,233.386,233.443,233.386,233.416,61099999.0
2006-12-29 14:11:00,233.411,233.441,233.4,233.418,27600000.0
2006-12-29 14:12:00,233.418,233.427,233.394,233.412,47600000.0
2006-12-29 14:13:00,233.417,233.453,233.4,233.4,58900000.0
2006-12-29 14:14:00,233.416,233.442,233.391,233.442,65999999.0
2006-12-29 14:15:00,233.434,233.464,233.416,233.457,69299999.0
2006-12-29 14:16:00,233.451,233.469,233.398,233.451,29900000.0
2006-12-29 14:17:00,233.461,233.51,233.461,233.51,32200000.0
2006-12-29 14:18:00,233.486,233.544,233.463,233.542,34199999.0
2006-12-29 14:19:00,233.534,233.546,233.466,233.476,41300000.0
2006-12-29 14:20:00,233.506,233.522,233.488,233.488,86400000.0
2006-12-29 14:21:00,233.494,233.496,233.468,233.474,70700002.0
2006-12-29 14:22:00,233.47,233.518,233.47,233.494,30200000.0
2006-12-29 14:23:00,233.486,233.539,233.468,233.525,43800000.0
2006-12-29 14:24:00,233.546,233.549,233.484,233.484,69099999.0
2006-12-29 14:25:00,233.479,233.509,233.479,233.497,51100000.0
2006-12-29 14:26:00,233.496,233.513,233.488,233.488,45000000.0
2006-12-29 14:27:00,233.481,233.481,233.402,233.477,69899999.0
2006-12-29 14:28:00,233.487,233.511,233.428,233.464,54400000.0
2006-12-29 14:29:00,233.474,233.5,233.468,233.486,42200000.0
2006-12-29 14:30:00,233.47,233.486,233.371,233.434,40500000.0
2006-12-29 14:31:00,233.428,233.473,233.399,233.454,74300002.0
2006-12-29 14:32:00,233.437,233.464,233.4,233.42,52400000.0
2006-12-29 14:33:00,233.411,233.456,233.402,233.439,54500000.0
2006-12-29 14:34:00,233.413,233.452,233.38,233.452,30600000.0
2006-12-29 14:35:00,233.506,233.506,233.408,233.417,34300000.0
2006-12-29 14:36:00,233.451,233.455,233.395,233.429,40400000.0
2006-12-29 14:37:00,233.364,233.431,233.364,233.422,28200000.0
2006-12-29 14:38:00,233.405,233.454,233.389,233.445,51000000.0
2006-12-29 14:39:00,233.393,233.423,233.375,233.407,63600001.0
2006-12-29 14:40:00,233.398,233.459,233.398,233.432,62500000.0
2006-12-29 14:41:00,233.449,233.449,233.403,233.403,26600000.0
2006-12-29 14:42:00,233.409,233.451,233.406,233.45,38200000.0
2006-12-29 14:43:00,233.434,233.475,233.434,233.445,35600000.0
2006-12-29 14:44:00,233.451,233.486,233.451,233.48,37300000.0
2006-12-29 14:45:00,233.47,233.494,233.465,233.475,31000000.0
2006-12-29 14:46:00,233.485,233.512,233.485,233.503,31800000.0
2006-12-29 14:47:00,233.51,233.55,233.481,233.538,31000000.0
2006-12-29 14:48:00,233.545,233.545,233.467,233.509,37900000.0
2006-12-29 14:49:00,233.536,233.577,233.536,233.577,33100001.0
2006-12-29 14:50:00,233.574,233.615,233.558,233.615,62300000.0
2006-12-29 14:51:00,233.594,233.609,233.585,233.605,57400000.0
2006-12-29 14:52:00,233.649,233.659,233.623,233.659,37500000.0
2006-12-29 14:53:00,233.675,233.701,233.674,233.694,56400001.0
2006-12-29 14:54:00,233.671,233.772,233.658,233.772,54399999.0
2006-12-29 14:55:00,233.761,233.771,233.729,233.73,106500000.0
2006-12-29 14:56:00,233.718,233.754,233.701,233.737,44700000.0
2006-12-29 14:57:00,233.756,233.798,233.756,233.779,63600000.0
2006-12-29 14:58:00,233.786,233.836,233.775,233.828,59300000.0
2006-12-29 14:59:00,233.801,233.829,233.778,233.807,75900000.0
2006-12-29 15:00:00,233.841,233.841,233.829,233.836,35100000.0
2006-12-29 15:01:00,233.844,233.846,233.778,233.814,45600000.0
2006-12-29 15:02:00,233.799,233.807,233.74,233.745,48600000.0
2006-12-29 15:03:00,233.767,233.788,233.71,233.72,52900000.0
2006-12-29 15:04:00,233.702,233.702,233.665,233.665,52399999.0
2006-12-29 15:05:00,233.667,233.714,233.667,233.701,33500000.0
2006-12-29 15:06:00,233.737,233.754,233.685,233.699,40400000.0
2006-12-29 15:07:00,233.734,233.734,233.661,233.695,52700000.0
2006-12-29 15:08:00,233.68,233.684,233.635,233.635,27300000.0
2006-12-29 15:09:00,233.692,233.703,233.604,233.604,27800000.0
2006-12-29 15:10:00,233.573,233.585,233.513,233.581,51600000.0
2006-12-29 15:11:00,233.6,233.606,233.568,233.6,73899999.0
2006-12-29 15:12:00,233.607,233.616,233.551,233.553,51500000.0
2006-12-29 15:13:00,233.57,233.598,233.552,233.598,43800000.0
2006-12-29 15:14:00,233.61,233.61,233.556,233.598,25700000.0
2006-12-29 15:15:00,233.619,233.619,233.576,233.594,55400001.0
2006-12-29 15:16:00,233.594,233.61,233.57,233.575,57900000.0
2006-12-29 15:17:00,233.54,233.56,233.487,233.554,47800000.0
2006-12-29 15:18:00,233.535,233.548,233.52,233.548,70600001.0
2006-12-29 15:19:00,233.547,233.559,233.514,233.539,49000000.0
2006-12-29 15:20:00,233.516,233.546,233.503,233.546,47200000.0
2006-12-29 15:21:00,233.51,233.562,233.51,233.546,60000000.0
2006-12-29 15:22:00,233.51,233.557,233.486,233.548,35500000.0
2006-12-29 15:23:00,233.534,233.547,233.523,233.523,27600000.0
2006-12-29 15:24:00,233.514,233.543,233.503,233.536,49200000.0
2006-12-29 15:25:00,233.559,233.595,233.559,233.579,47900000.0
2006-12-29 15:26:00,233.591,233.607,233.537,233.588,52200000.0
2006-12-29 15:27:00,233.593,233.608,233.58,233.587,51999999.0
2006-12-29 15:28:00,233.593,233.598,233.525,233.533,74499999.0
2006-12-29 15:29:00,233.547,233.585,233.539,233.567,40800000.0
2006-12-29 15:30:00,233.597,233.597,233.564,233.594,53900000.0
2006-12-29 15:31:00,233.595,233.642,233.595,233.599,47700000.0
2006-12-29 15:32:00,233.605,233.617,233.565,233.565,43700000.0
2006-12-29 15:33:00,233.614,233.614,233.574,233.598,48800000.0
2006-12-29 15:34:00,233.593,233.603,233.557,233.557,26000000.0
2006-12-29 15:35:00,233.543,233.566,233.517,233.566,60000000.0
2006-12-29 15:36:00,233.573,233.59,233.56,233.59,34300000.0
2006-12-29 15:37:00,233.566,233.566,233.486,233.486,46700001.0
2006-12-29 15:38:00,233.482,233.557,233.482,233.544,43500000.0
2006-12-29 15:39:00,233.556,233.577,233.55,233.551,34300000.0
2006-12-29 15:40:00,233.561,233.574,233.546,233.546,27300000.0
2006-12-29 15:41:00,233.57,233.631,233.529,233.625,62700000.0
2006-12-29 15:42:00,233.562,233.582,233.526,233.526,16900000.0
2006-12-29 15:43:00,233.5,233.515,233.469,233.48,50100000.0
2006-12-29 15:44:00,233.501,233.519,233.5,233.518,36300000.0
2006-12-29 15:45:00,233.516,233.53,233.485,233.485,54100000.0
2006-12-29 15:46:00,233.51,233.513,233.446,233.505,55600000.0
2006-12-29 15:47:00,233.533,233.539,233.486,233.522,77900000.0
2006-12-29 15:48:00,233.526,233.551,233.514,233.551,21500000.0
2006-12-29 15:49:00,233.531,233.531,233.492,233.519,100900001.0
2006-12-29 15:50:00,233.52,233.528,233.498,233.524,33200000.0
2006-12-29 15:51:00,233.523,233.523,233.459,233.486,92200000.0
2006-12-29 15:52:00,233.501,233.521,233.497,233.502,49000000.0
2006-12-29 15:53:00,233.496,233.536,233.465,233.536,70199999.0
2006-12-29 15:54:00,233.507,233.509,233.482,233.485,49000000.0
2006-12-29 15:55:00,233.488,233.506,233.451,233.492,26100000.0
2006-12-29 15:56:00,233.489,233.489,233.446,233.466,18500000.0
2006-12-29 15:57:00,233.473,233.519,233.457,233.482,52600000.0
2006-12-29 15:58:00,233.476,233.478,233.414,233.422,34900000.0
2006-12-29 15:59:00,233.466,233.473,233.442,233.455,52300000.0
2006-12-29 16:00:00,233.457,233.467,233.445,233.46,29600000.0
2006-12-29 16:01:00,233.445,233.468,233.419,233.468,55000000.0
2006-12-29 16:02:00,233.416,233.481,233.411,233.417,113900001.0
2006-12-29 16:03:00,233.441,233.456,233.413,233.453,95999999.0
2006-12-29 16:04:00,233.448,233.466,233.419,233.453,31600000.0
2006-12-29 16:05:00,233.465,233.465,233.398,233.426,25700000.0
2006-12-29 16:06:00,233.441,233.474,233.427,233.468,21100000.0
2006-12-29 16:07:00,233.483,233.494,233.455,233.458,60000001.0
2006-12-29 16:08:00,233.465,233.47,233.421,233.43,41800000.0
2006-12-29 16:09:00,233.438,233.446,233.413,233.424,51800000.0
2006-12-29 16:10:00,233.378,233.456,233.342,233.456,46400001.0
2006-12-29 16:11:00,233.434,233.434,233.344,233.383,52700000.0
2006-12-29 16:12:00,233.404,233.416,233.363,233.366,31100000.0
2006-12-29 16:13:00,233.378,233.435,233.378,233.435,38400000.0
2006-12-29 16:14:00,233.407,233.422,233.384,233.413,22300000.0
2006-12-29 16:15:00,233.452,233.452,233.329,233.329,47100000.0
2006-12-29 16:16:00,233.306,233.328,233.293,233.32,30700001.0
2006-12-29 16:17:00,233.319,233.334,233.297,233.318,65000001.0
2006-12-29 16:18:00,233.318,233.363,233.318,233.339,30000000.0
2006-12-29 16:19:00,233.358,233.363,233.315,233.343,41500000.0
2006-12-29 16:20:00,233.346,233.346,233.306,233.306,64899998.0
2006-12-29 16:21:00,233.301,233.367,233.295,233.355,63199999.0
2006-12-29 16:22:00,233.323,233.323,233.258,233.267,59700000.0
2006-12-29 16:23:00,233.267,233.268,233.202,233.224,64400001.0
2006-12-29 16:24:00,233.229,233.239,233.215,233.22,54500000.0
2006-12-29 16:25:00,233.216,233.275,233.199,233.275,60199999.0
2006-12-29 16:26:00,233.248,233.254,233.222,233.246,34900000.0
2006-12-29 16:27:00,233.231,233.241,233.212,233.234,33400000.0
2006-12-29 16:28:00,233.217,233.217,233.183,233.214,38800000.0
2006-12-29 16:29:00,233.221,233.227,233.195,233.216,70200001.0
2006-12-29 16:30:00,233.181,233.191,233.146,233.146,72900000.0
2006-12-29 16:31:00,233.149,233.157,233.12,233.157,96300001.0
2006-12-29 16:32:00,233.171,233.196,233.171,233.196,44400000.0
2006-12-29 16:33:00,233.178,233.204,233.175,233.194,34400000.0
2006-12-29 16:34:00,233.177,233.225,233.177,233.215,57300000.0
2006-12-29 16:35:00,233.206,233.22,233.192,233.22,45900000.0
2006-12-29 16:36:00,233.226,233.246,233.211,233.231,31500000.0
2006-12-29 16:37:00,233.22,233.22,233.141,233.148,61900000.0
2006-12-29 16:38:00,233.156,233.184,233.137,233.156,24500000.0
2006-12-29 16:39:00,233.162,233.162,233.106,233.14,55900000.0
2006-12-29 16:40:00,233.147,233.171,233.143,233.171,38000001.0
2006-12-29 16:41:00,233.184,233.184,233.135,233.173,82800001.0
2006-12-29 16:42:00,233.204,233.209,233.145,233.153,38300000.0
2006-12-29 16:43:00,233.159,233.172,233.126,233.16,79499999.0
2006-12-29 16:44:00,233.139,233.143,233.103,233.11,61300000.0
2006-12-29 16:45:00,233.099,233.123,233.085,233.123,57400000.0
2006-12-29 16:46:00,233.137,233.161,233.117,233.117,73000000.0
2006-12-29 16:47:00,233.114,233.151,233.114,233.151,91000000.0
2006-12-29 16:48:00,233.164,233.18,233.144,233.145,32600000.0
2006-12-29 16:49:00,233.164,233.173,233.139,233.148,89900001.0
2006-12-29 16:50:00,233.142,233.15,233.099,233.099,73100000.0
2006-12-29 16:51:00,233.078,233.181,233.078,233.181,57800000.0
2006-12-29 16:52:00,233.16,233.16,233.104,233.128,43500000.0
2006-12-29 16:53:00,233.117,233.161,233.117,233.148,60600000.0
2006-12-29 16:54:00,233.13,233.179,233.119,233.179,28400000.0
2006-12-29 16:55:00,233.164,233.182,233.159,233.168,61500000.0
2006-12-29 16:56:00,233.146,233.187,233.13,233.187,72200000.0
2006-12-29 16:57:00,233.18,233.18,233.138,233.148,45800000.0
2006-12-29 16:58:00,233.171,233.171,233.14,233.161,42700000.0
2006-12-29 16:59:00,233.106,233.18,233.046,233.145,94000000.0
2006-12-29 17:00:00,233.134,233.219,233.125,233.219,57299999.0
2006-12-29 17:01:00,233.22,233.229,233.179,233.185,33900000.0
2006-12-29 17:02:00,233.208,233.225,233.194,233.22,36500000.0
2006-12-29 17:03:00,233.217,233.217,233.183,233.19,98300000.0
2006-12-29 17:04:00,233.19,233.19,233.147,233.147,37400000.0
2006-12-29 17:05:00,233.146,233.154,233.109,233.123,54600000.0
2006-12-29 17:06:00,233.126,233.159,233.104,233.114,64500000.0
2006-12-29 17:07:00,233.08,233.12,233.066,233.12,23100000.0
2006-12-29 17:08:00,233.119,233.13,233.108,233.13,35300000.0
2006-12-29 17:09:00,233.114,233.114,233.098,233.108,25700000.0
2006-12-29 17:10:00,233.094,233.133,233.094,233.116,58500000.0
2006-12-29 17:11:00,233.13,233.143,233.095,233.119,72100001.0
2006-12-29 17:12:00,233.103,233.103,233.076,233.088,37900000.0
2006-12-29 17:13:00,233.089,233.113,233.075,233.105,44300000.0
2006-12-29 17:14:00,233.106,233.106,233.067,233.095,66100000.0
2006-12-29 17:15:00,233.1,233.1,233.025,233.032,41700000.0
2006-12-29 17:16:00,233.026,233.08,233.017,233.04,39100000.0
2006-12-29 17:17:00,233.031,233.063,233.028,233.059,32500001.0
2006-12-29 17:18:00,233.054,233.057,233.025,233.025,27100000.0
2006-12-29 17:19:00,233.032,233.039,232.999,233.027,95400000.0
2006-12-29 17:20:00,233.032,233.05,233.028,233.028,71200000.0
2006-12-29 17:21:00,233.027,233.05,233.019,233.05,59000000.0
2006-12-29 17:22:00,233.023,233.073,233.023,233.061,52499999.0
2006-12-29 17:23:00,233.072,233.072,232.995,233.026,37900000.0
2006-12-29 17:24:00,233.03,233.061,233.015,233.061,27100000.0
2006-12-29 17:25:00,233.028,233.035,232.993,233.0,58299999.0
2006-12-29 17:26:00,233.004,233.021,232.993,233.02,34800000.0
2006-12-29 17:27:00,233.02,233.027,233.004,233.025,20700000.0
2006-12-29 17:28:00,233.013,233.041,232.998,233.033,71600000.0
2006-12-29 17:29:00,233.039,233.039,233.014,233.023,52000000.0
2006-12-29 17:30:00,233.037,233.073,233.015,233.015,42800000.0
2006-12-29 17:31:00,233.004,233.044,233.004,233.041,40100000.0
2006-12-29 17:32:00,233.052,233.073,233.047,233.073,59199999.0
2006-12-29 17:33:00,233.039,233.055,233.029,233.029,52500000.0
2006-12-29 17:34:00,233.042,233.085,233.042,233.074,54899999.0
2006-12-29 17:35:00,233.075,233.1,233.041,233.044,64100000.0
2006-12-29 17:36:00,233.072,233.08,233.007,233.033,66400000.0
2006-12-29 17:37:00,233.047,233.06,233.018,233.06,34500000.0
2006-12-29 17:38:00,233.042,233.075,233.042,233.065,118699999.0
2006-12-29 17:39:00,233.048,233.088,233.041,233.088,14200000.0
2006-12-29 17:40:00,233.051,233.074,233.046,233.067,91300001.0
2006-12-29 17:41:00,233.062,233.109,233.028,233.109,59200000.0
2006-12-29 17:42:00,233.091,233.118,233.083,233.118,42900000.0
2006-12-29 17:43:00,233.113,233.113,233.085,233.107,29700000.0
2006-12-29 17:44:00,233.092,233.101,233.076,233.076,41400000.0
2006-12-29 17:45:00,233.072,233.08,233.039,233.055,35900000.0
2006-12-29 17:46:00,233.072,233.084,233.009,233.009,71900000.0
2006-12-29 17:47:00,233.024,233.046,233.003,233.04,44200000.0
2006-12-29 17:48:00,233.054,233.11,233.054,233.095,45500001.0
2006-12-29 17:49:00,233.126,233.126,233.077,233.086,47800000.0
2006-12-29 17:50:00,233.087,233.131,233.087,233.11,69700000.0
2006-12-29 17:51:00,233.086,233.134,233.066,233.125,36900000.0
2006-12-29 17:52:00,233.139,233.188,233.123,233.188,21200000.0
2006-12-29 17:53:00,233.219,233.24,233.216,233.235,27700000.0
2006-12-29 17:54:00,233.238,233.253,233.233,233.245,60200000.0
2006-12-29 17:55:00,233.246,233.263,233.223,233.261,65400002.0
2006-12-29 17:56:00,233.275,233.275,233.156,233.16,29800000.0
2006-12-29 17:57:00,233.161,233.185,233.154,233.157,52200000.0
2006-12-29 17:58:00,233.123,233.167,233.086,233.086,42900000.0
2006-12-29 17:59:00,233.089,233.11,233.039,233.098,56200000.0
2006-12-29 18:00:00,233.181,233.233,233.151,233.233,79700001.0
2006-12-29 18:01:00,233.258,233.267,233.215,233.24,548900000.0
2006-12-29 18:02:00,233.235,233.235,233.133,233.164,736499997.0
2006-12-29 18:03:00,233.173,233.173,233.081,233.115,812500002.0
2006-12-29 18:04:00,233.127,233.18,233.115,233.141,440900000.0
2006-12-29 18:05:00,233.157,233.157,233.12,233.126,729500004.0
2006-12-29 18:06:00,233.112,233.152,233.096,233.126,651199997.0
2006-12-29 18:07:00,233.119,233.136,233.098,233.132,683500000.0
2006-12-29 18:08:00,233.148,233.148,233.08,233.147,650500000.0
2006-12-29 18:09:00,233.135,233.135,233.08,233.093,574899996.0
2006-12-29 18:10:00,233.108,233.131,233.087,233.114,524200000.0
2006-12-29 18:11:00,233.098,233.102,233.045,233.059,329400000.0
2006-12-29 18:12:00,233.03,233.04,233.0,233.012,257500001.0
2006-12-29 18:13:00,232.984,233.022,232.971,232.981,480900004.0
2006-12-29 18:14:00,232.973,232.989,232.948,232.948,505400000.0
2006-12-29 18:15:00,232.971,232.972,232.93,232.944,713700003.0
2006-12-29 18:16:00,232.946,232.962,232.922,232.947,566300000.0
2006-12-29 18:17:00,232.942,232.942,232.863,232.905,271000002.0
2006-12-29 18:18:00,232.915,232.97,232.915,232.97,403399999.0
2006-12-29 18:19:00,232.961,232.977,232.923,232.963,549300000.0
2006-12-29 18:20:00,232.967,232.987,232.922,232.958,562600001.0
2006-12-29 18:21:00,232.962,232.983,232.913,232.983,580199997.0
2006-12-29 18:22:00,232.99,233.014,232.96,232.983,561599999.0
2006-12-29 18:23:00,233.003,233.048,232.987,233.027,691200001.0
2006-12-29 18:24:00,232.998,233.046,232.984,232.99,622000003.0
2006-12-29 18:25:00,232.999,233.02,232.974,233.005,574000000.0
2006-12-29 18:26:00,233.002,233.013,232.972,232.99,357999999.0
2006-12-29 18:27:00,232.997,233.029,232.975,233.018,458299999.0
2006-12-29 18:28:00,233.037,233.062,233.022,233.061,444999998.0
2006-12-29 18:29:00,233.049,233.07,233.039,233.07,426700000.0
2006-12-29 18:30:00,233.083,233.109,233.047,233.083,329700003.0
2006-12-29 18:31:00,233.076,233.119,233.031,233.095,306699999.0
2006-12-29 18:32:00,233.081,233.122,232.996,233.063,425200002.0
2006-12-29 18:33:00,233.063,233.089,233.036,233.051,527800000.0
2006-12-29 18:34:00,233.058,233.121,233.048,233.093,487599999.0
2006-12-29 18:35:00,233.082,233.115,233.035,233.035,407300001.0
2006-12-29 18:36:00,233.037,233.104,233.037,233.1,283100001.0
2006-12-29 18:37:00,233.11,233.129,233.051,233.063,150600001.0
2006-12-29 18:38:00,233.101,233.101,233.024,233.038,124700000.0
2006-12-29 18:39:00,233.075,233.086,233.041,233.071,95800000.0
2006-12-29 18:40:00,233.067,233.107,233.062,233.078,306800000.0
2006-12-29 18:41:00,233.056,233.102,233.056,233.102,229800000.0
2006-12-29 18:42:00,233.115,233.115,233.07,233.07,298199996.0
2006-12-29 18:43:00,233.067,233.121,233.067,233.073,166800000.0
2006-12-29 18:44:00,233.085,233.146,233.085,233.12,312999999.0
2006-12-29 18:45:00,233.084,233.143,233.075,233.099,241200000.0
2006-12-29 18:46:00,233.119,233.12,233.079,233.115,230300001.0
2006-12-29 18:47:00,233.082,233.123,233.037,233.053,146900000.0
2006-12-29 18:48:00,233.068,233.091,233.043,233.09,130600000.0
2006-12-29 18:49:00,233.072,233.087,233.059,233.063,213900002.0
2006-12-29 18:50:00,233.058,233.058,233.02,233.053,287800000.0
2006-12-29 18:51:00,233.055,233.091,233.041,233.091,209899999.0
2006-12-29 18:52:00,233.105,233.111,233.066,233.075,232600000.0
2006-12-29 18:53:00,233.1,233.117,233.045,233.093,262499999.0
2006-12-29 18:54:00,233.088,233.125,233.088,233.125,188599999.0
2006-12-29 18:55:00,233.127,233.127,233.06,233.112,282400000.0
2006-12-29 18:56:00,233.137,233.137,233.097,233.102,37100000.0
2006-12-29 18:57:00,233.113,233.147,233.113,233.147,203399999.0
2006-12-29 18:58:00,233.153,233.153,233.11,233.113,315999998.0
2006-12-29 18:59:00,233.098,233.123,233.051,233.078,217300000.0
2006-12-29 19:00:00,233.075,233.166,233.075,233.11,61200000.0
2006-12-29 19:01:00,233.11,233.151,233.054,233.098,72700000.0
2006-12-29 19:02:00,233.099,233.118,233.099,233.1,210099999.0
2006-12-29 19:03:00,233.09,233.123,233.052,233.052,306100003.0
2006-12-29 19:04:00,233.101,233.112,233.049,233.101,169100000.0
2006-12-29 19:05:00,233.1,233.112,233.056,233.074,143200000.0
2006-12-29 19:06:00,233.102,233.143,233.09,233.116,374100001.0
2006-12-29 19:07:00,233.103,233.15,233.102,233.126,341200000.0
2006-12-29 19:08:00,233.094,233.11,233.076,233.087,433600001.0
2006-12-29 19:09:00,233.084,233.116,233.062,233.08,136400001.0
2006-12-29 19:10:00,233.096,233.12,233.055,233.1,199300003.0
2006-12-29 19:11:00,233.094,233.094,233.054,233.054,29900000.0
2006-12-29 19:12:00,233.054,233.083,233.036,233.077,89000000.0
2006-12-29 19:13:00,233.068,233.09,233.036,233.06,114400000.0
2006-12-29 19:14:00,233.058,233.061,233.037,233.053,173300000.0
2006-12-29 19:15:00,233.067,233.087,233.055,233.065,260000000.0
2006-12-29 19:16:00,233.072,233.072,233.037,233.04,64500000.0
2006-12-29 19:17:00,233.062,233.1,233.041,233.063,127700000.0
2006-12-29 19:18:00,233.088,233.094,233.044,233.093,159500000.0
2006-12-29 19:19:00,233.084,233.102,233.031,233.069,238800000.0
2006-12-29 19:20:00,233.025,233.088,233.025,233.088,152600001.0
2006-12-29 19:21:00,233.092,233.105,233.07,233.105,142800001.0
2006-12-29 19:22:00,233.075,233.106,233.046,233.105,124900000.0
2006-12-29 19:23:00,233.09,233.108,233.071,233.093,458200002.0
2006-12-29 19:24:00,233.077,233.128,233.07,233.101,87500000.0
2006-12-29 19:25:00,233.066,233.101,233.062,233.1,189800000.0
2006-12-29 19:26:00,233.104,233.12,233.088,233.09,468400000.0
2006-12-29 19:27:00,233.075,233.086,233.042,233.064,244599998.0
2006-12-29 19:28:00,233.077,233.077,233.02,233.048,248300001.0
2006-12-29 19:29:00,233.046,233.077,233.03,233.054,42700000.0
2006-12-29 19:30:00,233.035,233.035,232.974,233.029,214900000.0
2006-12-29 19:31:00,233.028,233.038,232.959,232.966,164499999.0
2006-12-29 19:32:00,232.962,232.99,232.952,232.954,387100000.0
2006-12-29 19:33:00,232.952,232.986,232.94,232.978,136200000.0
2006-12-29 19:34:00,232.993,233.015,232.972,233.014,225400000.0
2006-12-29 19:35:00,232.96,232.999,232.936,232.936,257900001.0
2006-12-29 19:36:00,232.998,233.01,232.992,232.993,223500000.0
2006-12-29 19:37:00,232.996,233.009,232.958,233.001,73000000.0
2006-12-29 19:38:00,233.015,233.056,233.015,233.05,185100000.0
2006-12-29 19:39:00,233.072,233.105,233.071,233.105,256400000.0
2006-12-29 19:40:00,233.106,233.106,233.036,233.046,402200002.0
2006-12-29 19:41:00,233.061,233.11,233.052,233.061,405800000.0
2006-12-29 19:42:00,233.073,233.125,233.07,233.07,162500001.0
2006-12-29 19:43:00,233.066,233.096,233.05,233.05,85699998.0
2006-12-29 19:44:00,233.042,233.042,233.001,233.016,263099999.0
2006-12-29 19:45:00,233.013,233.03,232.993,233.03,121100000.0
2006-12-29 19:46:00,233.071,233.074,233.046,233.052,122900000.0
2006-12-29 19:47:00,233.047,233.069,233.02,233.02,66999999.0
2006-12-29 19:48:00,233.009,233.046,232.964,233.016,246399999.0
2006-12-29 19:49:00,233.006,233.022,232.938,233.022,145699999.0
2006-12-29 19:50:00,233.033,233.083,233.018,233.076,141000000.0
2006-12-29 19:51:00,233.082,233.099,233.059,233.085,113899998.0
2006-12-29 19:52:00,233.095,233.095,233.016,233.016,127900000.0
2006-12-29 19:53:00,233.04,233.051,232.994,233.005,143100001.0
2006-12-29 19:54:00,233.043,233.066,233.018,233.03,167400001.0
2006-12-29 19:55:00,233.019,233.027,233.0,233.018,60600000.0
2006-12-29 19:56:00,233.012,233.029,232.991,233.016,123000002.0
2006-12-29 19:57:00,233.063,233.074,233.023,233.059,130400001.0
2006-12-29 19:58:00,233.076,233.076,232.983,233.023,291600001.0
2006-12-29 19:59:00,233.022,233.022,232.946,232.946,151800000.0
2006-12-29 20:00:00,232.95,232.965,232.929,232.955,97500000.0
2006-12-29 20:01:00,232.951,233.012,232.934,233.012,93599998.0
2006-12-29 20:02:00,233.049,233.049,232.988,233.012,134599999.0
2006-12-29 20:03:00,232.971,233.007,232.965,232.985,125600000.0
2006-12-29 20:04:00,232.995,233.05,232.971,233.05,120900001.0
2006-12-29 20:05:00,232.997,233.004,232.967,232.986,142300000.0
2006-12-29 20:06:00,233.003,233.015,232.99,232.99,219300000.0
2006-12-29 20:07:00,232.995,232.998,232.97,232.996,151599998.0
2006-12-29 20:08:00,233.002,233.015,232.937,232.937,294700000.0
2006-12-29 20:09:00,232.985,233.007,232.934,232.991,115200002.0
2006-12-29 20:10:00,233.0,233.027,232.987,233.003,135600002.0
2006-12-29 20:11:00,233.023,233.043,233.0,233.032,297599999.0
2006-12-29 20:12:00,233.031,233.049,233.008,233.028,555000000.0
2006-12-29 20:13:00,233.031,233.048,233.018,233.025,195900000.0
2006-12-29 20:14:00,233.036,233.057,233.018,233.023,129100000.0
2006-12-29 20:15:00,233.045,233.045,233.002,233.015,337699999.0
2006-12-29 20:16:00,233.015,233.071,233.015,233.029,211699998.0
2006-12-29 20:17:00,233.023,233.049,233.023,233.028,52900000.0
2006-12-29 20:18:00,233.028,233.059,233.024,233.039,109200000.0
2006-12-29 20:19:00,233.048,233.048,233.007,233.032,122000000.0
2006-12-29 20:20:00,233.042,233.072,233.032,233.032,348399999.0
2006-12-29 20:21:00,233.047,233.086,233.035,233.035,104900000.0
2006-12-29 20:22:00,233.064,233.064,233.008,233.062,213400000.0
2006-12-29 20:23:00,233.068,233.068,233.035,233.045,169300001.0
2006-12-29 20:24:00,233.04,233.047,233.019,233.025,138500000.0
2006-12-29 20:25:00,233.017,233.04,233.0,233.028,281300001.0
2006-12-29 20:26:00,233.006,233.023,232.962,232.962,404699999.0
2006-12-29 20:27:00,233.001,233.018,232.966,233.0,187800000.0
2006-12-29 20:28:00,233.018,233.047,233.003,233.025,379299999.0
2006-12-29 20:29:00,233.045,233.085,233.031,233.048,479200000.0
2006-12-29 20:30:00,233.041,233.051,233.001,233.029,492200001.0
2006-12-29 20:31:00,233.028,233.033,232.998,232.998,475100002.0
2006-12-29 20:32:00,233.005,233.012,232.953,232.995,550800001.0
2006-12-29 20:33:00,232.992,233.014,232.974,233.014,190700001.0
2006-12-29 20:34:00,233.007,233.027,232.973,233.005,146700000.0
2006-12-29 20:35:00,232.995,233.034,232.958,233.009,95499999.0
2006-12-29 20:36:00,233.041,233.041,232.989,233.009,161399999.0
2006-12-29 20:37:00,232.988,233.017,232.982,233.017,78800000.0
2006-12-29 20:38:00,233.0,233.056,232.986,233.056,170200000.0
2006-12-29 20:39:00,233.043,233.061,233.0,233.049,174000002.0
2006-12-29 20:40:00,233.055,233.055,233.015,233.015,373800004.0
2006-12-29 20:41:00,233.038,233.063,233.019,233.063,172399998.0
2006-12-29 20:42:00,233.045,233.091,233.045,233.053,182500001.0
2006-12-29 20:43:00,233.047,233.074,233.038,233.061,364400000.0
2006-12-29 20:44:00,233.055,233.074,233.017,233.074,380099996.0
2006-12-29 20:45:00,233.085,233.085,233.053,233.076,215600000.0
2006-12-29 20:46:00,233.091,233.099,233.033,233.061,190300001.0
2006-12-29 20:47:00,233.058,233.071,233.03,233.052,334799999.0
2006-12-29 20:48:00,233.068,233.068,233.017,233.034,204700000.0
2006-12-29 20:49:00,233.058,233.067,233.047,233.049,149600001.0
2006-12-29 20:50:00,233.047,233.089,233.047,233.051,370400000.0
2006-12-29 20:51:00,233.03,233.05,233.016,233.05,176400002.0
2006-12-29 20:52:00,233.03,233.07,233.02,233.07,104799999.0
2006-12-29 20:53:00,233.072,233.074,233.046,233.046,232799999.0
2006-12-29 20:54:00,233.05,233.101,233.043,233.06,181400000.0
2006-12-29 20:55:00,233.083,233.107,233.062,233.09,325400001.0
2006-12-29 20:56:00,233.079,233.092,233.062,233.085,234599999.0
2006-12-29 20:57:00,233.054,233.139,233.054,233.094,382800002.0
2006-12-29 20:58:00,233.085,233.086,233.003,233.023,255400000.0
2006-12-29 20:59:00,233.01,233.017,232.957,233.017,561199997.0
2006-12-29 21:00:00,233.01,233.026,232.981,233.01,555600000.0
2006-12-29 21:01:00,232.978,233.021,232.966,232.995,413099998.0
2006-12-29 21:02:00,232.999,233.034,232.971,233.004,230400001.0
2006-12-29 21:03:00,233.012,233.031,232.958,232.993,326500001.0
2006-12-29 21:04:00,233.027,233.027,232.993,232.993,94600000.0
2006-12-29 21:05:00,232.992,233.021,232.952,233.0,126300000.0
2006-12-29 21:06:00,233.023,233.061,233.003,233.038,133699999.0
2006-12-29 21:07:00,233.037,233.061,233.014,233.042,209400000.0
2006-12-29 21:08:00,233.003,233.012,232.907,232.907,171000000.0
2006-12-29 21:09:00,232.905,232.996,232.89,232.996,48200000.0
2006-12-29 21:10:00,233.008,233.011,232.974,232.974,100599998.0
2006-12-29 21:11:00,232.974,233.018,232.974,233.016,96800000.0
2006-12-29 21:12:00,232.998,233.003,232.93,232.973,66700000.0
2006-12-29 21:13:00,232.989,232.998,232.96,232.96,176800002.0
2006-12-29 21:14:00,232.95,232.989,232.935,232.985,369100000.0
2006-12-29 21:15:00,232.986,233.015,232.986,232.991,281600001.0
2006-12-29 21:16:00,232.999,233.019,232.977,232.977,117200000.0
2006-12-29 21:17:00,233.018,233.018,232.929,233.012,231700000.0
2006-12-29 21:18:00,233.0,233.035,232.955,232.998,173099999.0
2006-12-29 21:19:00,233.023,233.049,233.011,233.043,185700000.0
2006-12-29 21:20:00,233.039,233.05,232.949,233.0,353800001.0
2006-12-29 21:21:00,233.0,233.027,232.99,233.027,345600002.0
2006-12-29 21:22:00,233.055,233.062,232.996,233.0,230000000.0
2006-12-29 21:23:00,232.987,233.038,232.949,233.038,131099999.0
2006-12-29 21:24:00,233.057,233.089,233.057,233.06,165300002.0
2006-12-29 21:25:00,233.082,233.095,233.071,233.079,283099999.0
2006-12-29 21:26:00,233.098,233.123,233.084,233.084,106700000.0
2006-12-29 21:27:00,233.104,233.117,233.047,233.113,134499999.0
2006-12-29 21:28:00,233.097,233.115,233.073,233.073,179400000.0
2006-12-29 21:29:00,233.095,233.133,233.077,233.095,65600000.0
2006-12-29 21:30:00,233.097,233.138,233.097,233.105,123400000.0
2006-12-29 21:31:00,233.08,233.129,233.08,233.1,37900000.0
2006-12-29 21:32:00,233.091,233.102,233.064,233.093,98399999.0
2006-12-29 21:33:00,233.07,233.098,233.013,233.067,145400000.0
2006-12-29 21:34:00,233.033,233.123,233.033,233.101,99000000.0
2006-12-29 21:35:00,233.128,233.128,233.042,233.073,47700000.0
2006-12-29 21:36:00,233.11,233.124,233.089,233.095,63700000.0
2006-12-29 21:37:00,233.087,233.098,233.004,233.004,132400001.0
2006-12-29 21:38:00,233.017,233.128,233.017,233.101,41000000.0
2006-12-29 21:39:00,233.088,233.121,233.064,233.1,67000000.0
2006-12-29 21:40:00,233.101,233.139,233.101,233.108,73500000.0
2006-12-29 21:41:00,233.098,233.112,233.091,233.091,31000000.0
2006-12-29 21:42:00,233.088,233.126,233.07,233.095,182500000.0
2006-12-29 21:43:00,233.066,233.087,233.055,233.087,58600000.0
2006-12-29 21:44:00,233.091,233.109,233.008,233.08,167000000.0
2006-12-29 21:45:00,233.091,233.109,233.045,233.045,71100000.0
2006-12-29 21:46:00,233.075,233.105,233.074,233.095,115400001.0
2006-12-29 21:47:00,233.091,233.119,233.043,233.049,80600001.0
2006-12-29 21:48:00,233.058,233.076,233.004,233.076,152399999.0
2006-12-29 21:49:00,233.07,233.07,233.006,233.006,54299999.0
2006-12-29 21:50:00,233.044,233.05,233.027,233.05,27500000.0
2006-12-29 21:51:00,233.059,233.069,233.008,233.038,154100000.0
2006-12-29 21:52:00,233.045,233.089,233.02,233.079,41500000.0
2006-12-29 21:53:00,233.087,233.087,233.009,233.014,29900000.0
2006-12-29 21:54:00,233.082,233.103,233.029,233.103,123599998.0
2006-12-29 21:55:00,233.082,233.105,233.055,233.083,85600000.0
2006-12-29 21:56:00,233.085,233.105,233.041,233.086,50900000.0
2006-12-29 21:57:00,233.099,233.101,233.081,233.081,60499999.0
2006-12-29 21:58:00,233.079,233.079,233.029,233.065,60600000.0
2006-12-29 21:59:00,233.091,233.106,233.059,233.097,179300001.0
2006-12-29 22:00:00,233.076,233.113,233.073,233.086,176100000.0
2006-12-29 22:01:00,233.089,233.102,233.05,233.102,139300000.0
2006-12-29 22:02:00,233.09,233.095,233.059,233.095,235900001.0
2006-12-29 22:03:00,233.071,233.095,233.015,233.015,41000000.0
2006-12-29 22:04:00,233.09,233.114,233.032,233.085,165300001.0
2006-12-29 22:05:00,233.089,233.089,233.056,233.08,75900000.0
2006-12-29 22:06:00,233.073,233.08,233.048,233.048,31100000.0
2006-12-29 22:07:00,233.054,233.093,233.054,233.093,53900000.0
2006-12-29 22:08:00,233.072,233.119,233.056,233.119,34800000.0
2006-12-29 22:09:00,233.053,233.062,233.04,233.062,28600000.0
2006-12-29 22:10:00,233.073,233.073,233.057,233.065,59400000.0
2006-12-29 22:11:00,233.069,233.097,233.069,233.083,56100000.0
2006-12-29 22:12:00,233.067,233.067,233.004,233.061,106600000.0
2006-12-29 22:13:00,233.07,233.075,233.046,233.046,50300000.0
2006-12-29 22:14:00,233.09,233.113,233.057,233.057,51700000.0
2006-12-29 22:15:00,233.046,233.084,233.017,233.065,173500001.0
2006-12-29 22:16:00,233.03,233.057,233.027,233.038,195500000.0
2006-12-29 22:17:00,233.028,233.061,233.02,233.02,49600000.0
2006-12-29 22:18:00,233.023,233.043,233.023,233.033,86300001.0
2006-12-29 22:19:00,233.066,233.075,233.022,233.047,68600000.0
2006-12-29 22:20:00,233.039,233.039,232.987,233.026,79199999.0
2006-12-29 22:21:00,233.027,233.07,233.018,233.037,42400000.0
2006-12-29 22:22:00,233.052,233.069,232.995,233.051,56800000.0
2006-12-29 22:23:00,233.051,233.077,232.992,233.026,103699999.0
2006-12-29 22:24:00,233.033,233.033,232.965,233.022,85300000.0
2006-12-29 22:25:00,232.964,233.026,232.964,233.026,74800000.0
2006-12-29 22:26:00,233.027,233.027,232.973,232.991,75300000.0
2006-12-29 22:27:00,233.001,233.03,232.992,232.992,184700000.0
2006-12-29 22:28:00,233.002,233.048,232.99,233.031,66800000.0
2006-12-29 22:29:00,233.02,233.036,232.967,232.967,128100000.0
2006-12-29 22:30:00,232.985,233.052,232.965,233.052,32600000.0
2006-12-29 22:31:00,232.928,232.973,232.928,232.928,42200000.0
2006-12-29 22:32:00,232.923,233.064,232.923,233.064,208500000.0
2006-12-29 22:33:00,233.024,233.024,232.961,232.961,254499999.0
2006-12-29 22:34:00,233.054,233.054,232.976,232.981,273800000.0
2006-12-29 22:35:00,232.975,233.057,232.965,233.057,49999999.0
2006-12-29 22:36:00,233.036,233.049,232.978,233.022,71400000.0
2006-12-29 22:37:00,233.035,233.058,233.005,233.005,103999999.0
2006-12-29 22:38:00,232.997,233.043,232.969,233.043,98700001.0
2006-12-29 22:39:00,233.0,233.02,232.949,232.975,45000000.0
2006-12-29 22:40:00,232.964,233.05,232.964,233.005,50600000.0
2006-12-29 22:41:00,233.024,233.028,232.953,232.988,50700000.0
2006-12-29 22:42:00,232.978,233.012,232.967,233.005,30200000.0
2006-12-29 22:43:00,232.971,232.982,232.958,232.961,47800000.0
2006-12-29 22:44:00,233.023,233.032,232.933,232.985,117900000.0
2006-12-29 22:45:00,232.969,232.983,232.92,232.976,110799999.0
2006-12-29 22:46:00,233.004,233.024,232.956,232.983,41300000.0
2006-12-29 22:47:00,232.976,232.986,232.937,232.937,77800000.0
2006-12-29 22:48:00,232.944,232.967,232.937,232.937,123000000.0
2006-12-29 22:49:00,232.996,233.009,232.968,233.008,56000000.0
2006-12-29 22:50:00,232.998,233.007,232.981,233.005,52500000.0
2006-12-29 22:51:00,233.003,233.046,232.978,232.983,94400001.0
2006-12-29 22:52:00,232.98,233.061,232.98,233.039,24600000.0
2006-12-29 22:53:00,232.99,233.037,232.948,233.037,133300001.0
2006-12-29 22:54:00,232.98,232.998,232.967,232.998,46700000.0
2006-12-29 22:55:00,232.981,232.981,232.923,232.948,57200000.0
2006-12-29 22:56:00,232.939,232.976,232.923,232.923,66999999.0
2006-12-29 22:57:00,232.922,232.96,232.897,232.897,72400000.0
2006-12-29 22:58:00,232.923,232.995,232.868,232.868,37800000.0
2006-12-29 22:59:00,232.848,232.951,232.834,232.911,52500000.0
2006-12-29 23:00:00,232.972,233.011,232.949,233.011,31900000.0
2006-12-29 23:01:00,232.938,232.999,232.927,232.994,57600000.0
2006-12-29 23:02:00,232.943,232.946,232.905,232.905,59300000.0
2006-12-29 23:03:00,232.967,233.026,232.967,232.968,66900000.0
2006-12-29 23:04:00,232.974,232.994,232.974,232.994,35700000.0
2006-12-29 23:05:00,233.003,233.02,232.946,232.988,47000000.0
2006-12-29 23:06:00,233.11,233.116,233.036,233.047,23000000.0
2006-12-29 23:07:00,232.983,233.049,232.983,233.014,76400002.0
2006-12-29 23:08:00,233.027,233.113,233.027,233.113,47200000.0
2006-12-29 23:09:00,233.102,233.102,233.038,233.067,37000000.0
2006-12-29 23:10:00,233.066,233.066,233.006,233.052,65799999.0
2006-12-29 23:11:00,233.01,233.072,233.01,233.072,74800000.0
2006-12-29 23:12:00,233.041,233.041,233.026,233.038,21500000.0
2006-12-29 23:13:00,233.027,233.072,233.024,233.044,65399999.0
2006-12-29 23:14:00,232.998,233.059,232.998,233.054,55800000.0
2006-12-29 23:15:00,233.071,233.102,233.044,233.044,63100000.0
2006-12-29 23:16:00,233.107,233.121,233.001,233.001,53000000.0
2006-12-29 23:17:00,232.984,233.077,232.969,233.021,60700000.0
2006-12-29 23:18:00,233.029,233.051,232.994,233.039,46600000.0
2006-12-29 23:19:00,233.008,233.094,233.008,233.048,75800000.0
2006-12-29 23:20:00,233.01,233.103,233.004,233.052,73800001.0
2006-12-29 23:21:00,233.075,233.104,233.042,233.074,77599999.0
2006-12-29 23:22:00,233.076,233.19,233.074,233.074,66500000.0
2006-12-29 23:23:00,233.04,233.189,233.04,233.148,25900000.0
2006-12-29 23:24:00,233.175,233.178,233.105,233.119,20400000.0
2006-12-29 23:25:00,233.145,233.162,233.092,233.16,64899999.0
2006-12-29 23:26:00,233.15,233.183,233.117,233.158,38200000.0
2006-12-29 23:27:00,233.097,233.156,233.097,233.156,44600000.0
2006-12-29 23:28:00,233.155,233.207,233.098,233.098,81000001.0
2006-12-29 23:29:00,233.056,233.144,233.047,233.144,39100000.0
2006-12-29 23:30:00,233.13,233.15,233.083,233.1,43900000.0
2006-12-29 23:31:00,233.096,233.145,233.086,233.096,49200000.0
2006-12-29 23:32:00,233.185,233.185,233.084,233.084,51000000.0
2006-12-29 23:33:00,233.151,233.163,233.097,233.163,48000000.0
2006-12-29 23:34:00,233.182,233.191,233.053,233.053,84400000.0
2006-12-29 23:35:00,233.168,233.168,233.071,233.071,38700000.0
2006-12-29 23:36:00,233.104,233.132,233.078,233.093,66500000.0
2006-12-29 23:37:00,233.096,233.154,233.057,233.057,51400000.0
2006-12-29 23:38:00,233.057,233.205,233.057,233.205,28400000.0
2006-12-29 23:39:00,233.211,233.263,233.195,233.222,52400000.0
2006-12-29 23:40:00,233.235,233.25,233.171,233.198,54200000.0
2006-12-29 23:41:00,233.202,233.27,233.178,233.263,33300000.0
2006-12-29 23:42:00,233.247,233.247,233.127,233.225,54600000.0
2006-12-29 23:43:00,233.125,233.192,233.099,233.192,49500000.0
2006-12-29 23:44:00,233.15,233.17,233.083,233.083,51800001.0
2006-12-29 23:45:00,233.118,233.24,233.103,233.195,46400000.0
2006-12-29 23:46:00,233.176,233.184,233.144,233.17,37400000.0
2006-12-29 23:47:00,233.31,233.31,233.139,233.144,46100000.0
2006-12-29 23:48:00,233.153,233.203,233.137,233.203,35200000.0
2006-12-29 23:49:00,233.216,233.227,233.131,233.135,43200000.0
2006-12-29 23:50:00,233.23,233.232,233.043,233.065,84100000.0
2006-12-29 23:51:00,233.11,233.192,233.088,233.135,65800000.0
2006-12-29 23:52:00,233.05,233.05,233.024,233.035,19200000.0
2006-12-29 23:53:00,233.168,233.168,232.963,232.963,107799998.0
2006-12-29 23:54:00,233.012,233.154,233.012,233.038,39700000.0
2006-12-29 23:55:00,233.054,233.078,232.938,233.026,54100000.0
2006-12-29 23:56:00,232.959,233.162,232.959,233.162,39000000.0
2006-12-29 23:57:00,233.099,233.131,233.024,233.047,49700000.0
2006-12-29 23:58:00,233.055,233.103,233.017,233.017,72500000.0
2006-12-29 23:59:00,233.066,233.189,233.066,233.189,14800000.0
2007-01-01 00:00:00,233.167,233.167,233.102,233.11,70099999.0
2007-01-01 00:01:00,233.096,233.096,233.069,233.084,59200001.0
2007-01-01 00:02:00,233.08,233.097,233.078,233.091,31900000.0
2007-01-01 00:03:00,233.071,233.085,233.057,233.085,77700000.0
2007-01-01 00:04:00,233.082,233.089,233.058,233.058,43800000.0
2007-01-01 00:05:00,233.054,233.075,233.054,233.06,54000000.0
2007-01-01 00:06:00,233.068,233.072,233.065,233.068,37500000.0
2007-01-01 00:07:00,233.074,233.078,233.053,233.078,35500000.0
2007-01-01 00:08:00,233.082,233.098,233.072,233.098,89700000.0
2007-01-01 00:09:00,233.082,233.09,233.075,233.085,66000000.0
2007-01-01 00:10:00,233.079,233.092,233.064,233.08,38100000.0
2007-01-01 00:11:00,233.074,233.086,233.066,233.077,79699999.0
2007-01-01 00:12:00,233.075,233.091,233.065,233.082,50000000.0
2007-01-01 00:13:00,233.085,233.103,233.079,233.079,63600000.0
2007-01-01 00:14:00,233.085,233.09,233.074,233.075,58100000.0
2007-01-01 00:15:00,233.068,233.094,233.068,233.082,52100000.0
2007-01-01 00:16:00,233.085,233.099,233.081,233.088,49900000.0
2007-01-01 00:17:00,233.084,233.084,233.071,233.072,28200000.0
2007-01-01 00:18:00,233.075,233.095,233.066,233.084,37400000.0
2007-01-01 00:19:00,233.087,233.087,233.071,233.077,52700000.0
2007-01-01 00:20:00,233.073,233.091,233.073,233.075,82500001.0
2007-01-01 00:21:00,233.092,233.092,233.059,233.08,59199999.0
2007-01-01 00:22:00,233.064,233.081,233.057,233.057,21400000.0
2007-01-01 00:23:00,233.076,233.077,233.068,233.068,36700000.0
2007-01-01 00:24:00,233.073,233.09,233.072,233.083,29300000.0
2007-01-01 00:25:00,233.084,233.088,233.063,233.07,62400000.0
2007-01-01 00:26:00,233.068,233.077,233.062,233.062,51500000.0
2007-01-01 00:27:00,233.067,233.086,233.066,233.086,49000000.0
2007-01-01 00:28:00,233.082,233.09,233.075,233.076,65500001.0
2007-01-01 00:29:00,233.072,233.086,233.067,233.086,55200000.0
2007-01-01 00:30:00,233.066,233.075,233.053,233.057,82900001.0
2007-01-01 00:31:00,233.061,233.082,233.06,233.061,40500000.0
2007-01-01 00:32:00,233.065,233.073,233.065,233.071,37600000.0
2007-01-01 00:33:00,233.071,233.077,233.065,233.071,61400000.0
2007-01-01 00:34:00,233.072,233.081,233.068,233.068,35500000.0
2007-01-01 00:35:00,233.064,233.085,233.054,233.085,57100000.0
2007-01-01 00:36:00,233.065,233.078,233.059,233.07,64700001.0
2007-01-01 00:37:00,233.06,233.071,233.053,233.068,61600001.0
2007-01-01 00:38:00,233.066,233.066,233.053,233.059,55800000.0
2007-01-01 00:39:00,233.055,233.072,233.053,233.063,39600000.0
2007-01-01 00:40:00,233.072,233.075,233.058,233.065,8800000.0
2007-01-01 00:41:00,233.068,233.078,233.066,233.077,71499999.0
2007-01-01 00:42:00,233.071,233.074,233.055,233.055,51900000.0
2007-01-01 00:43:00,233.077,233.077,233.065,233.065,34100000.0
2007-01-01 00:44:00,233.072,233.072,233.046,233.058,43900000.0
2007-01-01 00:45:00,233.072,233.085,233.063,233.085,48500000.0
2007-01-01 00:46:00,233.066,233.084,233.066,233.082,35800000.0
2007-01-01 00:47:00,233.088,233.091,233.07,233.07,40500000.0
2007-01-01 00:48:00,233.07,233.086,233.07,233.086,40700000.0
2007-01-01 00:49:00,233.083,233.098,233.078,233.08,40900000.0
2007-01-01 00:50:00,233.094,233.094,233.069,233.082,75700000.0
2007-01-01 00:51:00,233.076,233.095,233.076,233.078,75099999.0
2007-01-01 00:52:00,233.079,233.084,233.079,233.083,28900000.0
2007-01-01 00:53:00,233.078,233.096,233.076,233.096,29200000.0
2007-01-01 00:54:00,233.082,233.094,233.073,233.081,57500000.0
2007-01-01 00:55:00,233.08,233.088,233.072,233.072,37600000.0
2007-01-01 00:56:00,233.076,233.085,233.076,233.081,17100000.0
2007-01-01 00:57:00,233.082,233.096,233.07,233.096,50500000.0
2007-01-01 00:58:00,233.074,233.086,233.071,233.077,57400000.0
2007-01-01 00:59:00,233.086,233.086,233.067,233.075,47600000.0
2007-01-01 01:00:00,233.084,233.087,233.076,233.087,13600000.0
2007-01-01 01:01:00,233.075,233.08,233.065,233.08,60400000.0
2007-01-01 01:02:00,233.09,233.09,233.063,233.084,68000001.0
2007-01-01 01:03:00,233.074,233.089,233.069,233.088,34000000.0
2007-01-01 01:04:00,233.086,233.095,233.071,233.082,45800000.0
2007-01-01 01:05:00,233.093,233.093,233.086,233.093,11900000.0
2007-01-01 01:06:00,233.086,233.092,233.072,233.073,37700000.0
2007-01-01 01:07:00,233.088,233.095,233.078,233.078,43500001.0
2007-01-01 01:08:00,233.089,233.089,233.075,233.075,54300000.0
2007-01-01 01:09:00,233.073,233.089,233.07,233.07,67700001.0
2007-01-01 01:10:00,233.077,233.094,233.077,233.079,45300000.0
2007-01-01 01:11:00,233.094,233.094,233.076,233.08,46900000.0
2007-01-01 01:12:00,233.086,233.087,233.069,233.073,61900000.0
2007-01-01 01:13:00,233.082,233.094,233.076,233.085,93599999.0
2007-01-01 01:14:00,233.086,233.096,233.065,233.065,61700000.0
2007-01-01 01:15:00,233.085,233.092,233.074,233.092,62200001.0
2007-01-01 01:16:00,233.078,233.091,233.072,233.09,57000000.0
2007-01-01 01:17:00,233.09,233.091,233.069,233.074,29200000.0
2007-01-01 01:18:00,233.086,233.089,233.077,233.08,74100001.0
2007-01-01 01:19:00,233.08,233.096,233.073,233.093,26400000.0
2007-01-01 01:20:00,233.091,233.091,233.078,233.088,49500000.0
2007-01-01 01:21:00,233.091,233.091,233.067,233.08,48200000.0
2007-01-01 01:22:00,233.085,233.089,233.077,233.081,35400000.0
2007-01-01 01:23:00,233.071,233.087,233.071,233.071,64000001.0
2007-01-01 01:24:00,233.089,233.09,233.078,233.088,49100000.0
2007-01-01 01:25:00,233.073,233.09,233.065,233.09,77699999.0
2007-01-01 01:26:00,233.079,233.095,233.075,233.086,38900000.0
2007-01-01 01:27:00,233.088,233.092,233.075,233.075,62500000.0
2007-01-01 01:28:00,233.083,233.083,233.074,233.082,28000000.0
2007-01-01 01:29:00,233.083,233.096,233.074,233.083,78000001.0
2007-01-01 01:30:00,233.085,233.089,233.083,233.083,60000000.0
2007-01-01 01:31:00,233.074,233.088,233.072,233.072,27600000.0
2007-01-01 01:32:00,233.088,233.096,233.076,233.076,17300000.0
2007-01-01 01:33:00,233.067,233.087,233.067,233.087,58600000.0
2007-01-01 01:34:00,233.093,233.093,233.071,233.073,28400000.0
2007-01-01 01:35:00,233.067,233.083,233.067,233.076,28800000.0
2007-01-01 01:36:00,233.084,233.093,233.079,233.088,41600000.0
2007-01-01 01:37:00,233.093,233.093,233.065,233.065,41500000.0
2007-01-01 01:38:00,233.062,233.085,233.062,233.069,41300000.0
2007-01-01 01:39:00,233.072,233.088,233.067,233.075,46200000.0
2007-01-01 01:40:00,233.083,233.108,233.07,233.086,46300000.0
2007-01-01 01:41:00,233.081,233.09,233.073,233.075,97499999.0
2007-01-01 01:42:00,233.085,233.092,233.073,233.077,47000000.0
2007-01-01 01:43:00,233.065,233.085,233.065,233.082,68100000.0
2007-01-01 01:44:00,233.087,233.1,233.07,233.075,42500000.0
2007-01-01 01:45:00,233.081,233.099,233.078,233.08,57000000.0
2007-01-01 01:46:00,233.086,233.097,233.075,233.09,54600001.0
2007-01-01 01:47:00,233.068,233.088,233.068,233.077,65699998.0
2007-01-01 01:48:00,233.081,233.088,233.072,233.072,44000000.0
2007-01-01 01:49:00,233.087,233.089,233.074,233.077,42100000.0
2007-01-01 01:50:00,233.088,233.088,233.071,233.078,75200001.0
2007-01-01 01:51:00,233.061,233.088,233.061,233.084,28500000.0
2007-01-01 01:52:00,233.075,233.091,233.07,233.088,43800000.0
2007-01-01 01:53:00,233.08,233.093,233.075,233.075,29600000.0
2007-01-01 01:54:00,233.081,233.095,233.077,233.08,83599998.0
2007-01-01 01:55:00,233.067,233.084,233.067,233.07,20900000.0
2007-01-01 01:56:00,233.074,233.088,233.074,233.075,22200000.0
2007-01-01 01:57:00,233.085,233.094,233.076,233.084,42800000.0
2007-01-01 01:58:00,233.077,233.096,233.077,233.08,41200000.0
2007-01-01 01:59:00,233.085,233.093,233.074,233.075,50100000.0
2007-01-01 02:00:00,233.071,233.085,233.067,233.077,14300000.0
2007-01-01 02:01:00,233.075,233.096,233.071,233.071,43800000.0
2007-01-01 02:02:00,233.092,233.098,233.065,233.09,40100000.0
2007-01-01 02:03:00,233.09,233.09,233.071,233.082,28500000.0
2007-01-01 02:04:00,233.097,233.097,233.076,233.083,59100000.0
2007-01-01 02:05:00,233.083,233.092,233.077,233.092,30500000.0
2007-01-01 02:06:00,233.088,233.095,233.073,233.073,106300001.0
2007-01-01 02:07:00,233.083,233.085,233.068,233.068,24100000.0
2007-01-01 02:08:00,233.08,233.091,233.065,233.072,65800000.0
2007-01-01 02:09:00,233.079,233.082,233.067,233.067,29200000.0
2007-01-01 02:10:00,233.077,233.089,233.075,233.086,48000000.0
2007-01-01 02:11:00,233.088,233.092,233.078,233.092,62900000.0
2007-01-01 02:12:00,233.079,233.097,233.072,233.097,102000001.0
2007-01-01 02:13:00,233.085,233.09,233.07,233.084,30900000.0
2007-01-01 02:14:00,233.081,233.092,233.063,233.079,64000001.0
2007-01-01 02:15:00,233.087,233.092,233.074,233.085,58500000.0
2007-01-01 02:16:00,233.081,233.098,233.073,233.09,65700001.0
2007-01-01 02:17:00,233.088,233.1,233.067,233.067,46699999.0
2007-01-01 02:18:00,233.065,233.085,233.065,233.085,20500000.0
2007-01-01 02:19:00,233.071,233.085,233.064,233.066,28900000.0
2007-01-01 02:20:00,233.073,233.081,233.067,233.067,47800000.0
2007-01-01 02:21:00,233.078,233.087,233.062,233.087,56900000.0
2007-01-01 02:22:00,233.081,233.085,233.065,233.065,55899999.0
2007-01-01 02:23:00,233.063,233.077,233.056,233.062,28800000.0
2007-01-01 02:24:00,233.077,233.092,233.073,233.073,30500000.0
2007-01-01 02:25:00,233.086,233.086,233.065,233.072,45900000.0
2007-01-01 02:26:00,233.07,233.096,233.067,233.076,60500000.0
2007-01-01 02:27:00,233.064,233.077,233.056,233.076,53900000.0
2007-01-01 02:28:00,233.069,233.076,233.057,233.063,35800000.0
2007-01-01 02:29:00,233.061,233.075,233.059,233.075,42000000.0
2007-01-01 02:30:00,233.064,233.072,233.049,233.05,66999998.0
2007-01-01 02:31:00,233.07,233.07,233.054,233.055,55800000.0
2007-01-01 02:32:00,233.064,233.077,233.061,233.066,58000000.0
2007-01-01 02:33:00,233.071,233.077,233.05,233.05,74299999.0
2007-01-01 02:34:00,233.056,233.066,233.056,233.066,29500000.0
2007-01-01 02:35:00,233.073,233.075,233.058,233.067,35700000.0
2007-01-01 02:36:00,233.067,233.082,233.055,233.08,78900000.0
2007-01-01 02:37:00,233.085,233.086,233.061,233.08,73100000.0
2007-01-01 02:38:00,233.058,233.069,233.053,233.064,44600000.0
2007-01-01 02:39:00,233.073,233.088,233.063,233.079,44900000.0
2007-01-01 02:40:00,233.082,233.082,233.069,233.075,62600000.0
2007-01-01 02:41:00,233.091,233.091,233.059,233.072,36900000.0
2007-01-01 02:42:00,233.074,233.084,233.069,233.072,41500000.0
2007-01-01 02:43:00,233.078,233.083,233.047,233.06,20300000.0
2007-01-01 02:44:00,233.049,233.069,233.049,233.068,76000001.0
2007-01-01 02:45:00,233.068,233.082,233.062,233.078,34700000.0
2007-01-01 02:46:00,233.069,233.085,233.065,233.065,65200001.0
2007-01-01 02:47:00,233.062,233.077,233.062,233.066,28800000.0
2007-01-01 02:48:00,233.061,233.084,233.053,233.053,51600000.0
2007-01-01 02:49:00,233.065,233.083,233.063,233.077,94200001.0
2007-01-01 02:50:00,233.065,233.081,233.062,233.07,70000000.0
2007-01-01 02:51:00,233.083,233.088,233.05,233.075,41400000.0
2007-01-01 02:52:00,233.06,233.087,233.06,233.07,49800001.0
2007-01-01 02:53:00,233.064,233.079,233.052,233.061,49200000.0
2007-01-01 02:54:00,233.06,233.086,233.06,233.077,27900001.0
2007-01-01 02:55:00,233.063,233.081,233.062,233.081,25900000.0
2007-01-01 02:56:00,233.074,233.082,233.062,233.071,62400000.0
2007-01-01 02:57:00,233.071,233.084,233.059,233.062,34500000.0
2007-01-01 02:58:00,233.068,233.082,233.068,233.082,44000001.0
2007-01-01 02:59:00,233.067,233.079,233.06,233.069,60700000.0
2007-01-01 03:00:00,233.064,233.078,233.057,233.057,47300000.0
2007-01-01 03:01:00,233.082,233.082,233.062,233.062,24400000.0
2007-01-01 03:02:00,233.069,233.084,233.065,233.065,27900000.0
2007-01-01 03:03:00,233.081,233.081,233.062,233.064,31200000.0
2007-01-01 03:04:00,233.062,233.081,233.056,233.081,47700000.0
2007-01-01 03:05:00,233.073,233.08,233.059,233.07,51000001.0
2007-01-01 03:06:00,233.065,233.089,233.05,233.089,42600000.0
2007-01-01 03:07:00,233.075,233.077,233.064,233.065,57700000.0
2007-01-01 03:08:00,233.077,233.081,233.063,233.063,41199999.0
2007-01-01 03:09:00,233.067,233.077,233.061,233.075,50800000.0
2007-01-01 03:10:00,233.064,233.08,233.06,233.06,57400001.0
2007-01-01 03:11:00,233.063,233.081,233.052,233.058,103400000.0
2007-01-01 03:12:00,233.07,233.078,233.07,233.076,39599999.0
2007-01-01 03:13:00,233.086,233.086,233.067,233.068,22600000.0
2007-01-01 03:14:00,233.064,233.088,233.062,233.062,60500000.0
2007-01-01 03:15:00,233.075,233.089,233.068,233.071,57700001.0
2007-01-01 03:16:00,233.077,233.079,233.063,233.075,46700000.0
2007-01-01 03:17:00,233.073,233.082,233.058,233.07,30300000.0
2007-01-01 03:18:00,233.085,233.085,233.064,233.064,38600000.0
2007-01-01 03:19:00,233.072,233.082,233.065,233.082,46500000.0
2007-01-01 03:20:00,233.065,233.081,233.065,233.065,47800000.0
2007-01-01 03:21:00,233.067,233.08,233.058,233.079,51600001.0
2007-01-01 03:22:00,233.069,233.08,233.056,233.056,45600000.0
2007-01-01 03:23:00,233.075,233.075,233.046,233.049,78199999.0
2007-01-01 03:24:00,233.066,233.078,233.066,233.078,74700000.0
2007-01-01 03:25:00,233.07,233.077,233.063,233.075,54600000.0
2007-01-01 03:26:00,233.072,233.077,233.071,233.077,49200000.0
2007-01-01 03:27:00,233.069,233.078,233.064,233.075,55900000.0
2007-01-01 03:28:00,233.082,233.082,233.053,233.063,40600000.0
2007-01-01 03:29:00,233.071,233.08,233.071,233.075,40300000.0
2007-01-01 03:30:00,233.066,233.075,233.061,233.061,43000000.0
2007-01-01 03:31:00,233.077,233.081,233.053,233.081,61300001.0
2007-01-01 03:32:00,233.077,233.077,233.062,233.062,89000000.0
2007-01-01 03:33:00,233.062,233.078,233.062,233.078,47600000.0
2007-01-01 03:34:00,233.067,233.086,233.067,233.07,39600000.0
2007-01-01 03:35:00,233.066,233.082,233.064,233.064,32500000.0
2007-01-01 03:36:00,233.075,233.077,233.061,233.061,54500000.0
2007-01-01 03:37:00,233.078,233.078,233.06,233.07,41200000.0
2007-01-01 03:38:00,233.076,233.077,233.058,233.076,32700001.0
2007-01-01 03:39:00,233.07,233.08,233.07,233.08,27900000.0
2007-01-01 03:40:00,233.063,233.087,233.063,233.078,21400000.0
2007-01-01 03:41:00,233.077,233.077,233.058,233.069,89700000.0
2007-01-01 03:42:00,233.076,233.081,233.063,233.068,52300000.0
2007-01-01 03:43:00,233.074,233.076,233.056,233.069,79400000.0
2007-01-01 03:44:00,233.08,233.08,233.062,233.075,20000000.0
2007-01-01 03:45:00,233.067,233.085,233.064,233.064,37900000.0
2007-01-01 03:46:00,233.053,233.077,233.053,233.063,45900000.0
2007-01-01 03:47:00,233.077,233.088,233.063,233.077,71800000.0
2007-01-01 03:48:00,233.055,233.082,233.055,233.082,47899999.0
2007-01-01 03:49:00,233.075,233.075,233.064,233.068,22400000.0
2007-01-01 03:50:00,233.077,233.079,233.058,233.079,31500000.0
2007-01-01 03:51:00,233.077,233.078,233.063,233.066,49600000.0
2007-01-01 03:52:00,233.071,233.074,233.063,233.071,65399999.0
2007-01-01 03:53:00,233.069,233.082,233.068,233.069,28500001.0
2007-01-01 03:54:00,233.077,233.079,233.069,233.07,21100000.0
2007-01-01 03:55:00,233.075,233.082,233.068,233.079,47900000.0
2007-01-01 03:56:00,233.06,233.081,233.06,233.066,74899999.0
2007-01-01 03:57:00,233.055,233.082,233.055,233.072,58700000.0
2007-01-01 03:58:00,233.065,233.076,233.064,233.075,76300000.0
2007-01-01 03:59:00,233.072,233.083,233.063,233.069,51600000.0
2007-01-01 04:00:00,233.07,233.078,233.069,233.072,30200000.0
2007-01-01 04:01:00,233.07,233.077,233.061,233.064,64500000.0
2007-01-01 04:02:00,233.062,233.091,233.061,233.061,66100000.0
2007-01-01 04:03:00,233.066,233.074,233.066,233.066,25300000.0
2007-01-01 04:04:00,233.063,233.074,233.056,233.066,80000001.0
2007-01-01 04:05:00,233.058,233.074,233.053,233.06,92000000.0
2007-01-01 04:06:00,233.06,233.075,233.06,233.075,83399999.0
2007-01-01 04:07:00,233.077,233.077,233.056,233.07,98600000.0
2007-01-01 04:08:00,233.082,233.088,233.063,233.075,50700000.0
2007-01-01 04:09:00,233.073,233.084,233.068,233.072,73099999.0
2007-01-01 04:10:00,233.073,233.079,233.064,233.064,45499999.0
2007-01-01 04:11:00,233.068,233.085,233.065,233.065,62300000.0
2007-01-01 04:12:00,233.05,233.075,233.05,233.074,66899999.0
2007-01-01 04:13:00,233.073,233.076,233.06,233.069,41000000.0
2007-01-01 04:14:00,233.052,233.079,233.052,233.079,21300000.0
2007-01-01 04:15:00,233.082,233.085,233.061,233.085,65499999.0
2007-01-01 04:16:00,233.076,233.084,233.069,233.071,24500000.0
2007-01-01 04:17:00,233.062,233.085,233.059,233.085,37699999.0
2007-01-01 04:18:00,233.067,233.08,233.054,233.055,19900000.0
2007-01-01 04:19:00,233.063,233.145,233.052,233.145,23900000.0
2007-01-01 04:20:00,233.15,233.15,233.132,233.134,48100001.0
2007-01-01 04:21:00,233.132,233.14,233.129,233.131,57100000.0
2007-01-01 04:22:00,233.118,233.148,233.118,233.135,33800000.0
2007-01-01 04:23:00,233.145,233.145,233.128,233.128,18500000.0
2007-01-01 04:24:00,233.138,233.15,233.131,233.15,95000001.0
2007-01-01 04:25:00,233.141,233.149,233.141,233.143,19000000.0
2007-01-01 04:26:00,233.144,233.154,233.125,233.133,86900001.0
2007-01-01 04:27:00,233.128,233.153,233.126,233.142,36800000.0
2007-01-01 04:28:00,233.148,233.158,233.133,233.137,26700000.0
2007-01-01 04:29:00,233.147,233.148,233.136,233.138,35000000.0
2007-01-01 04:30:00,233.147,233.15,233.134,233.134,44000000.0
2007-01-01 04:31:00,233.147,233.147,233.129,233.14,27800000.0
2007-01-01 04:32:00,233.135,233.154,233.128,233.152,12700000.0
2007-01-01 04:33:00,233.138,233.138,233.124,233.13,25700000.0
2007-01-01 04:34:00,233.121,233.145,233.112,233.145,53000000.0
2007-01-01 04:35:00,233.157,233.157,233.143,233.143,8700000.0
2007-01-01 04:36:00,233.14,233.15,233.127,233.149,65399999.0
2007-01-01 04:37:00,233.156,233.157,233.129,233.141,53300001.0
2007-01-01 04:38:00,233.15,233.159,233.138,233.158,52100000.0
2007-01-01 04:39:00,233.149,233.15,233.131,233.15,36300000.0
2007-01-01 04:40:00,233.144,233.149,233.125,233.149,44700000.0
2007-01-01 04:41:00,233.156,233.158,233.141,233.157,29400000.0
2007-01-01 04:42:00,233.154,233.157,233.127,233.127,57100000.0
2007-01-01 04:43:00,233.143,233.169,233.143,233.147,59500000.0
2007-01-01 04:44:00,233.165,233.165,233.135,233.155,43000000.0
2007-01-01 04:45:00,233.144,233.164,233.143,233.143,47700000.0
2007-01-01 04:46:00,233.152,233.159,233.134,233.134,33700000.0
2007-01-01 04:47:00,233.147,233.156,233.145,233.156,34700000.0
2007-01-01 04:48:00,233.161,233.165,233.142,233.142,62400000.0
2007-01-01 04:49:00,233.16,233.16,233.142,233.142,48900000.0
2007-01-01 04:50:00,233.151,233.158,233.143,233.158,23100000.0
2007-01-01 04:51:00,233.157,233.157,233.141,233.148,25100000.0
2007-01-01 04:52:00,233.145,233.155,233.14,233.155,70800000.0
2007-01-01 04:53:00,233.158,233.158,233.136,233.143,46900000.0
2007-01-01 04:54:00,233.149,233.16,233.135,233.16,62199999.0
2007-01-01 04:55:00,233.155,233.156,233.139,233.139,53900000.0
2007-01-01 04:56:00,233.149,233.174,233.148,233.16,66799999.0
2007-01-01 04:57:00,233.153,233.157,233.145,233.154,38500000.0
2007-01-01 04:58:00,233.136,233.156,233.136,233.145,44300000.0
2007-01-01 04:59:00,233.154,233.154,233.135,233.144,28200000.0
2007-01-01 05:00:00,233.148,233.168,233.142,233.148,49100000.0
2007-01-01 05:01:00,233.143,233.16,233.136,233.16,69299999.0
2007-01-01 05:02:00,233.151,233.157,233.146,233.157,30100000.0
2007-01-01 05:03:00,233.152,233.154,233.138,233.152,41600000.0
2007-01-01 05:04:00,233.154,233.154,233.147,233.148,28200000.0
2007-01-01 05:05:00,233.16,233.161,233.144,233.161,22600000.0
2007-01-01 05:06:00,233.147,233.162,233.147,233.149,58500000.0
2007-01-01 05:07:00,233.158,233.158,233.131,233.143,56800000.0
2007-01-01 05:08:00,233.148,233.168,233.146,233.152,39600000.0
2007-01-01 05:09:00,233.148,233.165,233.148,233.165,16800000.0
2007-01-01 05:10:00,233.159,233.166,233.145,233.151,90100001.0
2007-01-01 05:11:00,233.156,233.168,233.139,233.168,91500000.0
2007-01-01 05:12:00,233.147,233.162,233.143,233.155,60100000.0
2007-01-01 05:13:00,233.155,233.167,233.143,233.143,78000000.0
2007-01-01 05:14:00,233.149,233.16,233.144,233.16,83500000.0
2007-01-01 05:15:00,233.139,233.161,233.139,233.142,92800000.0
2007-01-01 05:16:00,233.145,233.163,233.145,233.155,37700000.0
2007-01-01 05:17:00,233.148,233.159,233.142,233.151,37100000.0
2007-01-01 05:18:00,233.156,233.156,233.138,233.138,42300000.0
2007-01-01 05:19:00,233.143,233.164,233.143,233.145,58899999.0
2007-01-01 05:20:00,233.158,233.159,233.146,233.159,22400000.0
2007-01-01 05:21:00,233.166,233.172,233.136,233.143,47699999.0
2007-01-01 05:22:00,233.153,233.157,233.139,233.139,48300000.0
2007-01-01 05:23:00,233.154,233.166,233.144,233.157,39900000.0
2007-01-01 05:24:00,233.153,233.157,233.134,233.149,121699999.0
2007-01-01 05:25:00,233.155,233.157,233.148,233.153,98700002.0
2007-01-01 05:26:00,233.141,233.154,233.138,233.15,75700001.0
2007-01-01 05:27:00,233.147,233.162,233.14,233.148,54999999.0
2007-01-01 05:28:00,233.148,233.159,233.145,233.155,42900000.0
2007-01-01 05:29:00,233.148,233.157,233.147,233.154,38400000.0
2007-01-01 05:30:00,233.168,233.168,233.141,233.156,45000000.0
2007-01-01 05:31:00,233.142,233.158,233.136,233.137,56900000.0
2007-01-01 05:32:00,233.15,233.162,233.141,233.141,49600001.0
2007-01-01 05:33:00,233.133,233.162,233.131,233.14,54200000.0
2007-01-01 05:34:00,233.147,233.164,233.141,233.152,58900000.0
2007-01-01 05:35:00,233.153,233.159,233.135,233.15,66900000.0
2007-01-01 05:36:00,233.144,233.159,233.141,233.148,59099999.0
2007-01-01 05:37:00,233.149,233.163,233.135,233.142,50200000.0
2007-01-01 05:38:00,233.152,233.162,233.143,233.158,40300000.0
2007-01-01 05:39:00,233.156,233.161,233.149,233.157,42000000.0
2007-01-01 05:40:00,233.16,233.163,233.154,233.163,43400000.0
2007-01-01 05:41:00,233.159,233.159,233.137,233.154,46500000.0
2007-01-01 05:42:00,233.152,233.164,233.146,233.15,72500000.0
2007-01-01 05:43:00,233.155,233.166,233.153,233.163,37700000.0
2007-01-01 05:44:00,233.164,233.164,233.137,233.154,56100000.0
2007-01-01 05:45:00,233.162,233.162,233.145,233.155,39200000.0
2007-01-01 05:46:00,233.141,233.165,233.141,233.145,89800000.0
2007-01-01 05:47:00,233.151,233.159,233.149,233.158,83700001.0
2007-01-01 05:48:00,233.16,233.16,233.134,233.158,75100000.0
2007-01-01 05:49:00,233.157,233.161,233.148,233.155,61700000.0
2007-01-01 05:50:00,233.137,233.154,233.137,233.146,48500000.0
2007-01-01 05:51:00,233.145,233.168,233.139,233.139,27100000.0
2007-01-01 05:52:00,233.162,233.162,233.142,233.161,65800000.0
2007-01-01 05:53:00,233.144,233.161,233.144,233.161,33700001.0
2007-01-01 05:54:00,233.158,233.161,233.15,233.156,33300000.0
2007-01-01 05:55:00,233.147,233.164,233.147,233.152,32700000.0
2007-01-01 05:56:00,233.146,233.16,233.133,233.135,57800000.0
2007-01-01 05:57:00,233.166,233.166,233.14,233.142,69299999.0
2007-01-01 05:58:00,233.155,233.158,233.142,233.158,58800001.0
2007-01-01 05:59:00,233.155,233.162,233.138,233.147,68100000.0
2007-01-01 06:00:00,233.153,233.166,233.131,233.136,11600000.0
2007-01-01 06:01:00,233.148,233.161,233.137,233.14,53600001.0
2007-01-01 06:02:00,233.149,233.158,233.142,233.156,26500000.0
2007-01-01 06:03:00,233.134,233.151,233.134,233.149,47600000.0
2007-01-01 06:04:00,233.15,233.166,233.146,233.166,89699999.0
2007-01-01 06:05:00,233.159,233.159,233.14,233.153,25900000.0
2007-01-01 06:06:00,233.145,233.165,233.135,233.155,33900000.0
2007-01-01 06:07:00,233.156,233.165,233.149,233.165,18600000.0
2007-01-01 06:08:00,233.151,233.159,233.146,233.146,25100000.0
2007-01-01 06:09:00,233.146,233.157,233.139,233.144,32700000.0
2007-01-01 06:10:00,233.143,233.157,233.142,233.148,53000000.0
2007-01-01 06:11:00,233.15,233.16,233.144,233.155,71400000.0
2007-01-01 06:12:00,233.145,233.16,233.145,233.156,49600000.0
2007-01-01 06:13:00,233.15,233.157,233.145,233.154,49400000.0
2007-01-01 06:14:00,233.156,233.161,233.141,233.145,33800000.0
2007-01-01 06:15:00,233.151,233.151,233.142,233.142,70599999.0
2007-01-01 06:16:00,233.145,233.163,233.141,233.154,47300000.0
2007-01-01 06:17:00,233.155,233.158,233.142,233.142,56499999.0
2007-01-01 06:18:00,233.14,233.151,233.14,233.15,31300000.0
2007-01-01 06:19:00,233.135,233.135,233.071,233.071,81799998.0
2007-01-01 06:20:00,233.071,233.071,233.046,233.058,55600000.0
2007-01-01 06:21:00,233.048,233.072,233.048,233.064,50500000.0
2007-01-01 06:22:00,233.068,233.085,233.051,233.051,31500000.0
2007-01-01 06:23:00,233.069,233.07,233.053,233.053,88700001.0
2007-01-01 06:24:00,233.064,233.09,233.064,233.077,44300000.0
2007-01-01 06:25:00,233.082,233.093,233.078,233.085,20000000.0
2007-01-01 06:26:00,233.062,233.082,233.055,233.082,65900000.0
2007-01-01 06:27:00,233.055,233.08,233.054,233.08,75300000.0
2007-01-01 06:28:00,233.08,233.085,233.071,233.074,23800000.0
2007-01-01 06:29:00,233.082,233.082,233.061,233.068,68300001.0
2007-01-01 06:30:00,233.074,233.084,233.074,233.076,55800001.0
2007-01-01 06:31:00,233.075,233.081,233.063,233.063,89600000.0
2007-01-01 06:32:00,233.053,233.074,233.053,233.07,12900000.0
2007-01-01 06:33:00,233.068,233.078,233.06,233.075,67500000.0
2007-01-01 06:34:00,233.075,233.082,233.065,233.073,49500000.0
2007-01-01 06:35:00,233.057,233.081,233.057,233.061,22900000.0
2007-01-01 06:36:00,233.068,233.079,233.061,233.077,50500000.0
2007-01-01 06:37:00,233.078,233.078,233.057,233.057,14000000.0
2007-01-01 06:38:00,233.07,233.07,233.049,233.062,34300000.0
2007-01-01 06:39:00,233.058,233.071,233.057,233.061,22400000.0
2007-01-01 06:40:00,233.068,233.082,233.064,233.076,90800000.0
2007-01-01 06:41:00,233.078,233.085,233.067,233.067,14800000.0
2007-01-01 06:42:00,233.073,233.087,233.073,233.075,56300000.0
2007-01-01 06:43:00,233.078,233.087,233.064,233.064,84299999.0
2007-01-01 06:44:00,233.07,233.081,233.064,233.081,31600000.0
2007-01-01 06:45:00,233.08,233.08,233.056,233.073,6300000.0
2007-01-01 06:46:00,233.059,233.082,233.059,233.076,49400000.0
2007-01-01 06:47:00,233.067,233.085,233.059,233.085,64600001.0
2007-01-01 06:48:00,233.077,233.077,233.05,233.067,44800000.0
2007-01-01 06:49:00,233.053,233.066,233.053,233.059,47500000.0
2007-01-01 06:50:00,233.063,233.073,233.051,233.064,33600000.0
2007-01-01 06:51:00,233.073,233.073,233.045,233.051,56000000.0
2007-01-01 06:52:00,233.057,233.065,233.051,233.059,84400000.0
2007-01-01 06:53:00,233.057,233.077,233.056,233.077,21900000.0
2007-01-01 06:54:00,233.052,233.065,233.052,233.065,40200000.0
2007-01-01 06:55:00,233.057,233.067,233.048,233.066,29500000.0
2007-01-01 06:56:00,233.065,233.076,233.049,233.056,71900000.0
2007-01-01 06:57:00,233.075,233.075,233.053,233.07,42700000.0
2007-01-01 06:58:00,233.05,233.064,233.05,233.055,42200000.0
2007-01-01 06:59:00,233.059,233.069,233.049,233.063,39700000.0
2007-01-01 07:00:00,233.06,233.076,233.045,233.048,28800000.0
2007-01-01 07:01:00,233.066,233.07,233.052,233.057,40000000.0
2007-01-01 07:02:00,233.064,233.072,233.058,233.062,40300000.0
2007-01-01 07:03:00,233.062,233.066,233.057,233.066,42000000.0
2007-01-01 07:04:00,233.061,233.068,233.042,233.042,40700000.0
2007-01-01 07:05:00,233.053,233.07,233.042,233.07,40000000.0
2007-01-01 07:06:00,233.069,233.073,233.049,233.049,68500000.0
2007-01-01 07:07:00,233.061,233.068,233.049,233.062,52300000.0
2007-01-01 07:08:00,233.079,233.079,233.038,233.042,33400000.0
2007-01-01 07:09:00,233.069,233.072,233.054,233.054,25700000.0
2007-01-01 07:10:00,233.07,233.07,233.052,233.059,49200000.0
2007-01-01 07:11:00,233.06,233.07,233.053,233.053,45500000.0
2007-01-01 07:12:00,233.062,233.077,233.046,233.077,55299999.0
2007-01-01 07:13:00,233.053,233.064,233.047,233.064,47200000.0
2007-01-01 07:14:00,233.055,233.072,233.055,233.065,67900001.0
2007-01-01 07:15:00,233.055,233.069,233.047,233.056,21300000.0
2007-01-01 07:16:00,233.058,233.075,233.058,233.063,20600000.0
2007-01-01 07:17:00,233.061,233.069,233.053,233.066,43600000.0
2007-01-01 07:18:00,233.059,233.07,233.05,233.05,28500000.0
2007-01-01 07:19:00,233.068,233.071,233.056,233.065,48600000.0
2007-01-01 07:20:00,233.065,233.069,233.054,233.069,14400000.0
2007-01-01 07:21:00,233.056,233.064,233.052,233.059,47499999.0
2007-01-01 07:22:00,233.055,233.056,233.042,233.055,30100000.0
2007-01-01 07:23:00,233.06,233.077,233.059,233.06,57000000.0
2007-01-01 07:24:00,233.055,233.063,233.041,233.063,25800000.0
2007-01-01 07:25:00,233.054,233.07,233.047,233.061,37100000.0
2007-01-01 07:26:00,233.066,233.066,233.044,233.052,62900000.0
2007-01-01 07:27:00,233.057,233.065,233.048,233.06,29800000.0
2007-01-01 07:28:00,233.07,233.07,233.047,233.053,50100000.0
2007-01-01 07:29:00,233.069,233.072,233.048,233.072,31500000.0
2007-01-01 07:30:00,233.066,233.067,233.052,233.059,35100000.0
2007-01-01 07:31:00,233.071,233.071,233.051,233.065,59500000.0
2007-01-01 07:32:00,233.054,233.069,233.054,233.069,77900001.0
2007-01-01 07:33:00,233.056,233.068,233.056,233.06,34400000.0
2007-01-01 07:34:00,233.061,233.073,233.055,233.055,40300000.0
2007-01-01 07:35:00,233.058,233.069,233.053,233.057,34300000.0
2007-01-01 07:36:00,233.064,233.071,233.042,233.059,41000000.0
2007-01-01 07:37:00,233.064,233.071,233.058,233.065,63700001.0
2007-01-01 07:38:00,233.059,233.067,233.055,233.055,46800001.0
2007-01-01 07:39:00,233.059,233.075,233.054,233.06,58100000.0
2007-01-01 07:40:00,233.062,233.07,233.057,233.065,56500000.0
2007-01-01 07:41:00,233.059,233.062,233.057,233.062,31600000.0
2007-01-01 07:42:00,233.071,233.071,233.058,233.069,68800000.0
2007-01-01 07:43:00,233.065,233.067,233.05,233.061,21100000.0
2007-01-01 07:44:00,233.066,233.067,233.052,233.059,43100000.0
2007-01-01 07:45:00,233.064,233.069,233.043,233.062,102599999.0
2007-01-01 07:46:00,233.055,233.069,233.049,233.067,44800000.0
2007-01-01 07:47:00,233.058,233.073,233.049,233.065,93700000.0
2007-01-01 07:48:00,233.061,233.07,233.055,233.07,52600000.0
2007-01-01 07:49:00,233.067,233.067,233.055,233.067,36000000.0
2007-01-01 07:50:00,233.063,233.063,233.05,233.052,51400000.0
2007-01-01 07:51:00,233.062,233.072,233.054,233.063,75700000.0
2007-01-01 07:52:00,233.057,233.081,233.057,233.06,56200000.0
2007-01-01 07:53:00,233.053,233.08,233.053,233.059,62600000.0
2007-01-01 07:54:00,233.052,233.065,233.051,233.063,58999998.0
2007-01-01 07:55:00,233.045,233.076,233.045,233.066,31900000.0
2007-01-01 07:56:00,233.071,233.078,233.054,233.06,65799999.0
2007-01-01 07:57:00,233.061,233.082,233.051,233.051,54799999.0
2007-01-01 07:58:00,233.05,233.072,233.05,233.059,112300000.0
2007-01-01 07:59:00,233.061,233.069,233.058,233.065,29400000.0
2007-01-01 08:00:00,233.071,233.071,233.054,233.06,36700000.0
2007-01-01 08:01:00,233.064,233.07,233.056,233.062,40000000.0
2007-01-01 08:02:00,233.059,233.066,233.057,233.06,33300000.0
2007-01-01 08:03:00,233.066,233.066,233.052,233.065,24300000.0
2007-01-01 08:04:00,233.054,233.07,233.05,233.058,39900000.0
2007-01-01 08:05:00,233.051,233.072,233.051,233.054,53400000.0
2007-01-01 08:06:00,233.065,233.07,233.058,233.069,52600001.0
2007-01-01 08:07:00,233.065,233.074,233.051,233.051,18400000.0
2007-01-01 08:08:00,233.078,233.084,233.059,233.06,61300001.0
2007-01-01 08:09:00,233.066,233.066,233.04,233.051,57199999.0
2007-01-01 08:10:00,233.052,233.062,233.042,233.047,77500001.0
2007-01-01 08:11:00,233.072,233.072,233.06,233.06,38699999.0
2007-01-01 08:12:00,233.059,233.075,233.058,233.06,32000000.0
2007-01-01 08:13:00,233.07,233.07,233.058,233.06,27700000.0
2007-01-01 08:14:00,233.061,233.064,233.055,233.059,21600000.0
2007-01-01 08:15:00,233.055,233.074,233.047,233.057,45300000.0
2007-01-01 08:16:00,233.064,233.064,233.047,233.051,36100000.0
2007-01-01 08:17:00,233.063,233.068,233.053,233.053,40000000.0
2007-01-01 08:18:00,233.058,233.067,233.054,233.067,31600000.0
2007-01-01 08:19:00,233.073,233.073,233.057,233.061,27400000.0
2007-01-01 08:20:00,233.079,233.096,233.07,233.08,81799999.0
2007-01-01 08:21:00,233.084,233.084,233.062,233.079,56200000.0
2007-01-01 08:22:00,233.08,233.089,233.08,233.087,16500000.0
2007-01-01 08:23:00,233.084,233.084,233.057,233.065,64300000.0
2007-01-01 08:24:00,233.077,233.077,233.066,233.072,51899999.0
2007-01-01 08:25:00,233.063,233.08,233.063,233.08,67700001.0
2007-01-01 08:26:00,233.062,233.078,233.062,233.063,45699999.0
2007-01-01 08:27:00,233.077,233.092,233.073,233.08,31400000.0
2007-01-01 08:28:00,233.087,233.087,233.065,233.065,69600000.0
2007-01-01 08:29:00,233.073,233.082,233.063,233.077,47600000.0
2007-01-01 08:30:00,233.068,233.085,233.054,233.085,55999999.0
2007-01-01 08:31:00,233.077,233.077,233.065,233.073,40800000.0
2007-01-01 08:32:00,233.075,233.077,233.06,233.07,40000000.0
2007-01-01 08:33:00,233.064,233.082,233.061,233.066,41300000.0
2007-01-01 08:34:00,233.074,233.074,233.052,233.072,67000001.0
2007-01-01 08:35:00,233.065,233.072,233.059,233.072,34300000.0
2007-01-01 08:36:00,233.07,233.085,233.059,233.085,38800000.0
2007-01-01 08:37:00,233.07,233.081,233.063,233.063,43300000.0
2007-01-01 08:38:00,233.068,233.083,233.055,233.063,62800000.0
2007-01-01 08:39:00,233.063,233.072,233.052,233.07,63100000.0
2007-01-01 08:40:00,233.057,233.073,233.057,233.066,35200000.0
2007-01-01 08:41:00,233.054,233.067,233.052,233.052,15500000.0
2007-01-01 08:42:00,233.078,233.093,233.067,233.077,43000000.0
2007-01-01 08:43:00,233.074,233.087,233.056,233.056,34300000.0
2007-01-01 08:44:00,233.068,233.094,233.068,233.072,40100000.0
2007-01-01 08:45:00,233.067,233.067,233.018,233.018,31900000.0
2007-01-01 08:46:00,233.015,233.03,233.014,233.03,31600000.0
2007-01-01 08:47:00,233.032,233.054,233.026,233.03,29200000.0
2007-01-01 08:48:00,233.042,233.055,233.042,233.055,23400000.0
2007-01-01 08:49:00,233.045,233.048,233.031,233.046,22300000.0
2007-01-01 08:50:00,233.056,233.06,233.042,233.06,56900000.0
2007-01-01 08:51:00,233.044,233.058,233.039,233.057,30600000.0
2007-01-01 08:52:00,233.052,233.067,233.043,233.067,76500000.0
2007-01-01 08:53:00,233.046,233.063,233.04,233.04,32800001.0
2007-01-01 08:54:00,233.039,233.053,233.039,233.05,30900000.0
2007-01-01 08:55:00,233.043,233.053,233.034,233.053,62500000.0
2007-01-01 08:56:00,233.043,233.056,233.043,233.049,47600000.0
2007-01-01 08:57:00,233.047,233.069,233.047,233.047,40600000.0
2007-01-01 08:58:00,233.047,233.065,233.047,233.055,44300000.0
2007-01-01 08:59:00,233.055,233.055,233.043,233.055,80400001.0
2007-01-01 09:00:00,233.05,233.056,233.048,233.056,29100000.0
2007-01-01 09:01:00,233.044,233.062,233.042,233.042,55100000.0
2007-01-01 09:02:00,233.053,233.063,233.047,233.063,26300000.0
2007-01-01 09:03:00,233.056,233.062,233.045,233.062,36800001.0
2007-01-01 09:04:00,233.047,233.063,233.044,233.048,42100000.0
2007-01-01 09:05:00,233.054,233.06,233.044,233.06,92000000.0
2007-01-01 09:06:00,233.045,233.06,233.036,233.06,83600000.0
2007-01-01 09:07:00,233.06,233.064,233.05,233.05,17200000.0
2007-01-01 09:08:00,233.043,233.052,233.04,233.04,65999999.0
2007-01-01 09:09:00,233.053,233.053,233.036,233.036,60199998.0
2007-01-01 09:10:00,233.05,233.057,233.049,233.049,50800000.0
2007-01-01 09:11:00,233.047,233.055,233.046,233.05,51300001.0
2007-01-01 09:12:00,233.059,233.062,233.039,233.055,78200001.0
2007-01-01 09:13:00,233.049,233.072,233.043,233.055,54200000.0
2007-01-01 09:14:00,233.052,233.06,233.046,233.046,69799999.0
2007-01-01 09:15:00,233.05,233.056,233.05,233.052,42900000.0
2007-01-01 09:16:00,233.046,233.058,233.046,233.057,23400000.0
2007-01-01 09:17:00,233.046,233.059,233.036,233.059,56900000.0
2007-01-01 09:18:00,233.058,233.071,233.051,233.064,68099999.0
2007-01-01 09:19:00,233.057,233.057,233.047,233.057,40800000.0
2007-01-01 09:20:00,233.065,233.065,233.041,233.059,58300000.0
2007-01-01 09:21:00,233.052,233.063,233.047,233.053,54600001.0
2007-01-01 09:22:00,233.039,233.058,233.039,233.052,65000001.0
2007-01-01 09:23:00,233.06,233.06,233.054,233.06,68400000.0
2007-01-01 09:24:00,233.052,233.057,233.039,233.057,39500000.0
2007-01-01 09:25:00,233.062,233.062,233.042,233.048,50000000.0
2007-01-01 09:26:00,233.055,233.06,233.049,233.05,69199999.0
2007-01-01 09:27:00,233.059,233.059,233.043,233.043,68900001.0
2007-01-01 09:28:00,233.057,233.059,233.042,233.059,55900000.0
2007-01-01 09:29:00,233.034,233.058,233.034,233.051,83200000.0
2007-01-01 09:30:00,233.051,233.051,233.048,233.048,33400000.0
2007-01-01 09:31:00,233.045,233.055,233.04,233.055,48600000.0
2007-01-01 09:32:00,233.061,233.061,233.04,233.04,32400000.0
2007-01-01 09:33:00,233.056,233.06,233.05,233.051,45700000.0
2007-01-01 09:34:00,233.053,233.058,233.043,233.058,49400000.0
2007-01-01 09:35:00,233.051,233.062,233.035,233.05,78700000.0
2007-01-01 09:36:00,233.054,233.062,233.045,233.062,25100000.0
2007-01-01 09:37:00,233.047,233.06,233.045,233.06,48400000.0
2007-01-01 09:38:00,233.039,233.06,233.039,233.052,29000000.0
2007-01-01 09:39:00,233.062,233.062,233.043,233.057,73800000.0
2007-01-01 09:40:00,233.053,233.061,233.043,233.061,38200000.0
2007-01-01 09:41:00,233.049,233.058,233.049,233.058,39600000.0
2007-01-01 09:42:00,233.048,233.053,233.034,233.049,27100000.0
2007-01-01 09:43:00,233.057,233.06,233.039,233.06,62500000.0
2007-01-01 09:44:00,233.05,233.062,233.04,233.043,64600000.0
2007-01-01 09:45:00,233.05,233.061,233.043,233.058,53100000.0
2007-01-01 09:46:00,233.048,233.052,233.032,233.032,37900000.0
2007-01-01 09:47:00,233.046,233.064,233.039,233.059,50800000.0
2007-01-01 09:48:00,233.051,233.053,233.037,233.037,55900001.0
2007-01-01 09:49:00,233.047,233.067,233.043,233.043,33600000.0
2007-01-01 09:50:00,233.056,233.067,233.046,233.046,62100000.0
2007-01-01 09:51:00,233.049,233.069,233.045,233.046,26900000.0
2007-01-01 09:52:00,233.047,233.064,233.047,233.053,31900000.0
2007-01-01 09:53:00,233.06,233.06,233.038,233.049,47300000.0
2007-01-01 09:54:00,233.035,233.056,233.032,233.053,32000000.0
2007-01-01 09:55:00,233.05,233.059,233.042,233.05,66300000.0
2007-01-01 09:56:00,233.052,233.062,233.042,233.062,55500000.0
2007-01-01 09:57:00,233.042,233.065,233.042,233.054,48000000.0
2007-01-01 09:58:00,233.062,233.064,233.044,233.048,41800000.0
2007-01-01 09:59:00,233.052,233.063,233.052,233.063,9600000.0
2007-01-01 10:00:00,233.058,233.069,233.047,233.058,51400000.0
2007-01-01 10:01:00,233.051,233.062,233.042,233.044,63200000.0
2007-01-01 10:02:00,233.063,233.063,233.052,233.055,20000000.0
2007-01-01 10:03:00,233.05,233.058,233.046,233.051,44800000.0
2007-01-01 10:04:00,233.049,233.058,233.047,233.05,20000000.0
2007-01-01 10:05:00,233.053,233.058,233.049,233.058,44900000.0
2007-01-01 10:06:00,233.061,233.061,233.049,233.055,20000000.0
2007-01-01 10:07:00,233.064,233.064,233.051,233.06,48900000.0
2007-01-01 10:08:00,233.044,233.05,233.04,233.05,43499999.0
2007-01-01 10:09:00,233.063,233.063,233.047,233.05,26800000.0
2007-01-01 10:10:00,233.051,233.06,233.038,233.06,51499999.0
2007-01-01 10:11:00,233.043,233.068,233.042,233.059,52200000.0
2007-01-01 10:12:00,233.053,233.067,233.043,233.067,51500000.0
2007-01-01 10:13:00,233.055,233.06,233.036,233.036,44100000.0
2007-01-01 10:14:00,233.06,233.06,233.045,233.05,94300001.0
2007-01-01 10:15:00,233.057,233.057,233.042,233.051,39100000.0
2007-01-01 10:16:00,233.057,233.06,233.039,233.039,31300000.0
2007-01-01 10:17:00,233.038,233.06,233.038,233.06,31300000.0
2007-01-01 10:18:00,233.048,233.063,233.042,233.061,44700000.0
2007-01-01 10:19:00,233.048,233.058,233.043,233.055,48000000.0
2007-01-01 10:20:00,233.06,233.08,233.056,233.074,71800001.0
2007-01-01 10:21:00,233.064,233.082,233.064,233.073,43200001.0
2007-01-01 10:22:00,233.083,233.083,233.062,233.062,53500000.0
2007-01-01 10:23:00,233.057,233.07,233.048,233.069,74599999.0
2007-01-01 10:24:00,233.065,233.077,233.059,233.063,27500000.0
2007-01-01 10:25:00,233.063,233.072,233.057,233.07,31800000.0
2007-01-01 10:26:00,233.081,233.089,233.075,233.076,28900000.0
2007-01-01 10:27:00,233.08,233.08,233.058,233.072,52100000.0
2007-01-01 10:28:00,233.071,233.084,233.057,233.072,43800000.0
2007-01-01 10:29:00,233.079,233.079,233.061,233.067,58200000.0
2007-01-01 10:30:00,233.07,233.079,233.063,233.074,65700000.0
2007-01-01 10:31:00,233.07,233.08,233.057,233.057,68600000.0
2007-01-01 10:32:00,233.071,233.084,233.062,233.062,63300000.0
2007-01-01 10:33:00,233.073,233.102,233.072,233.083,64199999.0
2007-01-01 10:34:00,233.083,233.089,233.055,233.058,18000000.0
2007-01-01 10:35:00,233.067,233.076,233.061,233.061,48000000.0
2007-01-01 10:36:00,233.068,233.075,233.056,233.075,48100000.0
2007-01-01 10:37:00,233.075,233.075,233.053,233.053,58200000.0
2007-01-01 10:38:00,233.054,233.072,233.054,233.058,68200000.0
2007-01-01 10:39:00,233.062,233.085,233.055,233.073,36500000.0
2007-01-01 10:40:00,233.082,233.083,233.06,233.065,22300000.0
2007-01-01 10:41:00,233.074,233.081,233.058,233.072,38500000.0
2007-01-01 10:42:00,233.067,233.08,233.055,233.08,36600000.0
2007-01-01 10:43:00,233.069,233.077,233.062,233.07,69500000.0
2007-01-01 10:44:00,233.077,233.087,233.062,233.062,46500000.0
2007-01-01 10:45:00,233.087,233.087,233.061,233.085,53100000.0
2007-01-01 10:46:00,233.069,233.087,233.069,233.086,65000001.0
2007-01-01 10:47:00,233.092,233.094,233.071,233.087,68600000.0
2007-01-01 10:48:00,233.075,233.075,233.055,233.058,11800000.0
2007-01-01 10:49:00,233.068,233.079,233.053,233.075,40800000.0
2007-01-01 10:50:00,233.071,233.085,233.069,233.075,54999999.0
2007-01-01 10:51:00,233.074,233.08,233.064,233.065,41000000.0
2007-01-01 10:52:00,233.075,233.076,233.065,233.074,60699999.0
2007-01-01 10:53:00,233.07,233.082,233.062,233.082,92400002.0
2007-01-01 10:54:00,233.071,233.084,233.069,233.084,40100000.0
2007-01-01 10:55:00,233.082,233.082,233.059,233.062,72300000.0
2007-01-01 10:56:00,233.068,233.082,233.06,233.065,42300000.0
2007-01-01 10:57:00,233.077,233.08,233.067,233.067,51400000.0
2007-01-01 10:58:00,233.068,233.085,233.061,233.085,59400000.0
2007-01-01 10:59:00,233.08,233.08,233.062,233.069,21900000.0
2007-01-01 11:00:00,233.076,233.079,233.067,233.067,46200000.0
2007-01-01 11:01:00,233.07,233.078,233.069,233.078,20800000.0
2007-01-01 11:02:00,233.072,233.08,233.057,233.08,56700000.0
2007-01-01 11:03:00,233.072,233.078,233.058,233.063,29500000.0
2007-01-01 11:04:00,233.07,233.074,233.055,233.06,41800000.0
2007-01-01 11:05:00,233.059,233.081,233.059,233.077,36900000.0
2007-01-01 11:06:00,233.073,233.085,233.063,233.085,38700000.0
2007-01-01 11:07:00,233.07,233.087,233.067,233.067,46900000.0
2007-01-01 11:08:00,233.079,233.079,233.061,233.075,46699999.0
2007-01-01 11:09:00,233.085,233.085,233.056,233.069,88200000.0
2007-01-01 11:10:00,233.075,233.077,233.062,233.077,54100000.0
2007-01-01 11:11:00,233.075,233.075,233.059,233.062,37800000.0
2007-01-01 11:12:00,233.075,233.085,233.056,233.085,75899999.0
2007-01-01 11:13:00,233.073,233.09,233.067,233.067,43400000.0
2007-01-01 11:14:00,233.072,233.078,233.069,233.073,37500000.0
2007-01-01 11:15:00,233.063,233.086,233.058,233.076,50400000.0
2007-01-01 11:16:00,233.076,233.081,233.065,233.078,29600000.0
2007-01-01 11:17:00,233.06,233.091,233.05,233.091,78500000.0
2007-01-01 11:18:00,233.073,233.073,233.063,233.063,12800000.0
2007-01-01 11:19:00,233.062,233.079,233.062,233.079,36300001.0
2007-01-01 11:20:00,233.067,233.082,233.06,233.065,44700000.0
2007-01-01 11:21:00,233.069,233.079,233.067,233.077,22600000.0
2007-01-01 11:22:00,233.075,233.075,233.06,233.074,78000000.0
2007-01-01 11:23:00,233.069,233.077,233.057,233.057,39200001.0
2007-01-01 11:24:00,233.062,233.081,233.06,233.065,66399999.0
2007-01-01 11:25:00,233.063,233.084,233.063,233.065,32000000.0
2007-01-01 11:26:00,233.077,233.077,233.051,233.071,35500000.0
2007-01-01 11:27:00,233.085,233.085,233.065,233.065,19900000.0
2007-01-01 11:28:00,233.085,233.085,233.063,233.08,36400000.0
2007-01-01 11:29:00,233.089,233.089,233.065,233.074,56900000.0
2007-01-01 11:30:00,233.063,233.085,233.055,233.062,75099998.0
2007-01-01 11:31:00,233.078,233.081,233.061,233.081,47200000.0
2007-01-01 11:32:00,233.085,233.085,233.06,233.067,49900001.0
2007-01-01 11:33:00,233.067,233.078,233.066,233.075,36900000.0
2007-01-01 11:34:00,233.067,233.085,233.057,233.085,89700001.0
2007-01-01 11:35:00,233.069,233.076,233.069,233.069,45099999.0
2007-01-01 11:36:00,233.071,233.082,233.062,233.075,86100000.0
2007-01-01 11:37:00,233.075,233.077,233.063,233.063,37900000.0
2007-01-01 11:38:00,233.072,233.078,233.065,233.07,21600000.0
2007-01-01 11:39:00,233.072,233.074,233.063,233.074,57100000.0
2007-01-01 11:40:00,233.063,233.086,233.063,233.063,39499999.0
2007-01-01 11:41:00,233.071,233.087,233.063,233.072,26800000.0
2007-01-01 11:42:00,233.077,233.077,233.057,233.063,66999999.0
2007-01-01 11:43:00,233.073,233.082,233.068,233.069,53200000.0
2007-01-01 11:44:00,233.08,233.08,233.059,233.059,22400000.0
2007-01-01 11:45:00,233.063,233.082,233.063,233.076,36900000.0
2007-01-01 11:46:00,233.068,233.08,233.068,233.077,49400000.0
2007-01-01 11:47:00,233.07,233.07,233.055,233.055,33000000.0
2007-01-01 11:48:00,233.066,233.077,233.063,233.073,22200000.0
2007-01-01 11:49:00,233.062,233.081,233.062,233.075,64000000.0
2007-01-01 11:50:00,233.066,233.076,233.054,233.054,40100000.0
2007-01-01 11:51:00,233.07,233.082,233.07,233.072,16300000.0
2007-01-01 11:52:00,233.066,233.077,233.062,233.077,65100000.0
2007-01-01 11:53:00,233.088,233.088,233.063,233.073,59800000.0
2007-01-01 11:54:00,233.074,233.08,233.058,233.064,15800000.0
2007-01-01 11:55:00,233.075,233.079,233.07,233.079,59000000.0
2007-01-01 11:56:00,233.077,233.077,233.058,233.065,77599999.0
2007-01-01 11:57:00,233.062,233.077,233.062,233.077,93099999.0
2007-01-01 11:58:00,233.076,233.078,233.058,233.067,32900000.0
2007-01-01 11:59:00,233.076,233.076,233.059,233.07,47500000.0
2007-01-01 12:00:00,233.08,233.081,233.067,233.081,65300000.0
2007-01-01 12:01:00,233.08,233.08,233.061,233.074,41500000.0
2007-01-01 12:02:00,233.078,233.078,233.049,233.072,53900000.0
2007-01-01 12:03:00,233.086,233.086,233.052,233.072,54600000.0
2007-01-01 12:04:00,233.069,233.078,233.062,233.064,43700000.0
2007-01-01 12:05:00,233.065,233.078,233.059,233.068,39100000.0
2007-01-01 12:06:00,233.068,233.083,233.058,233.065,53100000.0
2007-01-01 12:07:00,233.067,233.085,233.067,233.075,30900000.0
2007-01-01 12:08:00,233.068,233.079,233.065,233.075,25100000.0
2007-01-01 12:09:00,233.059,233.073,233.059,233.061,31200000.0
2007-01-01 12:10:00,233.081,233.081,233.055,233.08,47600000.0
2007-01-01 12:11:00,233.082,233.082,233.064,233.064,47100000.0
2007-01-01 12:12:00,233.054,233.073,233.054,233.054,64000000.0
2007-01-01 12:13:00,233.069,233.08,233.059,233.072,85000000.0
2007-01-01 12:14:00,233.062,233.083,233.062,233.065,47400000.0
2007-01-01 12:15:00,233.063,233.088,233.06,233.074,78599999.0
2007-01-01 12:16:00,233.077,233.077,233.058,233.058,72300000.0
2007-01-01 12:17:00,233.062,233.078,233.053,233.075,78500000.0
2007-01-01 12:18:00,233.074,233.076,233.057,233.057,53700001.0
2007-01-01 12:19:00,233.056,233.073,233.056,233.072,34600000.0
2007-01-01 12:20:00,233.055,233.075,233.055,233.062,38600000.0
2007-01-01 12:21:00,233.07,233.077,233.053,233.053,57700000.0
2007-01-01 12:22:00,233.069,233.074,233.052,233.055,38600000.0
2007-01-01 12:23:00,233.083,233.083,233.064,233.07,87900000.0
2007-01-01 12:24:00,233.066,233.084,233.063,233.063,57900000.0
2007-01-01 12:25:00,233.072,233.08,233.066,233.08,35900000.0
2007-01-01 12:26:00,233.071,233.077,233.064,233.077,47900001.0
2007-01-01 12:27:00,233.07,233.073,233.066,233.073,53600000.0
2007-01-01 12:28:00,233.081,233.086,233.067,233.07,41100000.0
2007-01-01 12:29:00,233.07,233.081,233.062,233.066,54200000.0
2007-01-01 12:30:00,233.059,233.073,233.057,233.073,37100000.0
2007-01-01 12:31:00,233.08,233.08,233.056,233.056,41500000.0
2007-01-01 12:32:00,233.076,233.089,233.056,233.076,43400000.0
2007-01-01 12:33:00,233.073,233.078,233.065,233.078,38500000.0
2007-01-01 12:34:00,233.077,233.077,233.067,233.067,39100000.0
2007-01-01 12:35:00,233.067,233.075,233.058,233.058,38300000.0
2007-01-01 12:36:00,233.066,233.09,233.066,233.071,23600000.0
2007-01-01 12:37:00,233.086,233.101,233.074,233.081,68800000.0
2007-01-01 12:38:00,233.07,233.075,233.056,233.075,44800000.0
2007-01-01 12:39:00,233.072,233.076,233.063,233.076,68700000.0
2007-01-01 12:40:00,233.062,233.081,233.05,233.065,48199999.0
2007-01-01 12:41:00,233.058,233.091,233.049,233.083,56400000.0
2007-01-01 12:42:00,233.077,233.083,233.067,233.07,47400000.0
2007-01-01 12:43:00,233.068,233.068,233.048,233.059,43800000.0
2007-01-01 12:44:00,233.067,233.08,233.064,233.07,41800000.0
2007-01-01 12:45:00,233.068,233.082,233.053,233.082,50800000.0
2007-01-01 12:46:00,233.07,233.094,233.065,233.065,35300000.0
2007-01-01 12:47:00,233.075,233.083,233.06,233.083,100600000.0
2007-01-01 12:48:00,233.065,233.086,233.054,233.054,41200000.0
2007-01-01 12:49:00,233.057,233.069,233.042,233.042,79200000.0
2007-01-01 12:50:00,233.061,233.081,233.058,233.081,32000000.0
2007-01-01 12:51:00,233.081,233.081,233.062,233.069,65400000.0
2007-01-01 12:52:00,233.067,233.082,233.054,233.082,37700000.0
2007-01-01 12:53:00,233.063,233.078,233.062,233.062,24300000.0
2007-01-01 12:54:00,233.08,233.085,233.066,233.083,41400000.0
2007-01-01 12:55:00,233.076,233.083,233.058,233.083,45100000.0
2007-01-01 12:56:00,233.072,233.072,233.058,233.058,44900001.0
2007-01-01 12:57:00,233.068,233.074,233.054,233.074,39500000.0
2007-01-01 12:58:00,233.076,233.077,233.061,233.077,34700000.0
2007-01-01 12:59:00,233.076,233.079,233.06,233.07,63100000.0
2007-01-01 13:00:00,233.076,233.09,233.068,233.075,69399998.0
2007-01-01 13:01:00,233.067,233.087,233.059,233.063,29100000.0
2007-01-01 13:02:00,233.056,233.082,233.056,233.073,50300000.0
2007-01-01 13:03:00,233.072,233.082,233.059,233.073,67400001.0
2007-01-01 13:04:00,233.068,233.079,233.061,233.072,36300000.0
2007-01-01 13:05:00,233.085,233.085,233.063,233.078,50900000.0
2007-01-01 13:06:00,233.075,233.082,233.071,233.076,52100000.0
2007-01-01 13:07:00,233.066,233.08,233.065,233.065,33600000.0
2007-01-01 13:08:00,233.058,233.081,233.058,233.081,25000000.0
2007-01-01 13:09:00,233.073,233.083,233.064,233.064,28600000.0
2007-01-01 13:10:00,233.064,233.07,233.059,233.067,12100000.0
2007-01-01 13:11:00,233.067,233.069,233.061,233.065,18300000.0
2007-01-01 13:12:00,233.073,233.075,233.056,233.075,59199999.0
2007-01-01 13:13:00,233.067,233.091,233.067,233.08,16700000.0
2007-01-01 13:14:00,233.086,233.086,233.059,233.075,44700000.0
2007-01-01 13:15:00,233.068,233.082,233.067,233.07,61300001.0
2007-01-01 13:16:00,233.079,233.08,233.064,233.075,68500000.0
2007-01-01 13:17:00,233.078,233.078,233.065,233.065,52200001.0
2007-01-01 13:18:00,233.087,233.087,233.057,233.069,68900000.0
2007-01-01 13:19:00,233.072,233.084,233.061,233.061,51799999.0
2007-01-01 13:20:00,233.082,233.082,233.06,233.063,91500000.0
2007-01-01 13:21:00,233.074,233.093,233.059,233.084,54000000.0
2007-01-01 13:22:00,233.085,233.085,233.061,233.076,56500001.0
2007-01-01 13:23:00,233.085,233.085,233.059,233.067,126500003.0
2007-01-01 13:24:00,233.069,233.076,233.066,233.076,44300000.0
2007-01-01 13:25:00,233.06,233.079,233.06,233.069,62800000.0
2007-01-01 13:26:00,233.074,233.086,233.064,233.064,39300000.0
2007-01-01 13:27:00,233.055,233.08,233.055,233.072,65200000.0
2007-01-01 13:28:00,233.065,233.079,233.065,233.067,29300000.0
2007-01-01 13:29:00,233.059,233.077,233.058,233.072,40900000.0
2007-01-01 13:30:00,233.067,233.08,233.056,233.069,53800000.0
2007-01-01 13:31:00,233.076,233.083,233.065,233.065,50300001.0
2007-01-01 13:32:00,233.072,233.087,233.059,233.065,62899999.0
2007-01-01 13:33:00,233.063,233.082,233.063,233.082,14800000.0
2007-01-01 13:34:00,233.066,233.075,233.066,233.069,35000000.0
2007-01-01 13:35:00,233.055,233.083,233.055,233.068,31700000.0
2007-01-01 13:36:00,233.068,233.079,233.066,233.078,34600000.0
2007-01-01 13:37:00,233.076,233.076,233.056,233.071,53499999.0
2007-01-01 13:38:00,233.07,233.078,233.052,233.052,76100000.0
2007-01-01 13:39:00,233.072,233.079,233.06,233.065,79500001.0
2007-01-01 13:40:00,233.068,233.083,233.061,233.074,42700000.0
2007-01-01 13:41:00,233.082,233.082,233.066,233.068,29400000.0
2007-01-01 13:42:00,233.072,233.075,233.072,233.072,30300000.0
2007-01-01 13:43:00,233.076,233.076,233.064,233.064,41600000.0
2007-01-01 13:44:00,233.074,233.086,233.067,233.082,70700000.0
2007-01-01 13:45:00,233.063,233.086,233.059,233.061,27200000.0
2007-01-01 13:46:00,233.057,233.079,233.057,233.076,59000000.0
2007-01-01 13:47:00,233.084,233.084,233.062,233.065,44400000.0
2007-01-01 13:48:00,233.079,233.081,233.057,233.065,70300000.0
2007-01-01 13:49:00,233.074,233.082,233.062,233.082,31000000.0
2007-01-01 13:50:00,233.081,233.081,233.059,233.07,33100000.0
2007-01-01 13:51:00,233.074,233.076,233.06,233.076,38000000.0
2007-01-01 13:52:00,233.076,233.076,233.073,233.076,18300000.0
2007-01-01 13:53:00,233.071,233.089,233.067,233.076,67700000.0
2007-01-01 13:54:00,233.057,233.081,233.056,233.076,38900000.0
2007-01-01 13:55:00,233.072,233.077,233.059,233.067,56500000.0
2007-01-01 13:56:00,233.06,233.078,233.06,233.07,37900000.0
2007-01-01 13:57:00,233.075,233.082,233.062,233.074,70500000.0
2007-01-01 13:58:00,233.076,233.077,233.064,233.077,44299999.0
2007-01-01 13:59:00,233.068,233.08,233.058,233.075,23800000.0
2007-01-01 14:00:00,233.053,233.077,233.053,233.063,42200000.0
2007-01-01 14:01:00,233.072,233.077,233.066,233.072,34100000.0
2007-01-01 14:02:00,233.066,233.089,233.066,233.07,18700000.0
2007-01-01 14:03:00,233.062,233.083,233.052,233.074,39000000.0
2007-01-01 14:04:00,233.062,233.08,233.054,233.08,90900001.0
2007-01-01 14:05:00,233.077,233.084,233.062,233.084,45500000.0
2007-01-01 14:06:00,233.063,233.079,233.058,233.073,73300000.0
2007-01-01 14:07:00,233.076,233.076,233.066,233.07,60600000.0
2007-01-01 14:08:00,233.063,233.088,233.063,233.08,41200001.0
2007-01-01 14:09:00,233.064,233.084,233.064,233.068,29500000.0
2007-01-01 14:10:00,233.065,233.078,233.063,233.066,23100000.0
2007-01-01 14:11:00,233.052,233.077,233.052,233.069,45300000.0
2007-01-01 14:12:00,233.072,233.076,233.064,233.071,56599999.0
2007-01-01 14:13:00,233.071,233.089,233.062,233.063,40500000.0
2007-01-01 14:14:00,233.069,233.076,233.068,233.076,47400000.0
2007-01-01 14:15:00,233.085,233.085,233.057,233.057,69899999.0
2007-01-01 14:16:00,233.084,233.084,233.072,233.074,35800000.0
2007-01-01 14:17:00,233.073,233.083,233.067,233.069,14700000.0
2007-01-01 14:18:00,233.061,233.078,233.059,233.069,50600001.0
2007-01-01 14:19:00,233.061,233.08,233.061,233.08,23200000.0
2007-01-01 14:20:00,233.074,233.078,233.064,233.07,35900000.0
2007-01-01 14:21:00,233.061,233.072,233.061,233.072,48100000.0
2007-01-01 14:22:00,233.065,233.088,233.065,233.079,47400000.0
2007-01-01 14:23:00,233.068,233.076,233.05,233.075,36900000.0
2007-01-01 14:24:00,233.069,233.088,233.055,233.055,58500000.0
2007-01-01 14:25:00,233.071,233.084,233.062,233.062,65600000.0
2007-01-01 14:26:00,233.063,233.069,233.05,233.069,45400000.0
2007-01-01 14:27:00,233.045,233.082,233.045,233.082,104499999.0
2007-01-01 14:28:00,233.067,233.081,233.065,233.067,36700000.0
2007-01-01 14:29:00,233.067,233.083,233.067,233.074,78500001.0
2007-01-01 14:30:00,233.064,233.089,233.062,233.089,60899999.0
2007-01-01 14:31:00,233.087,233.087,233.071,233.071,77200002.0
2007-01-01 14:32:00,233.074,233.096,233.074,233.079,43199999.0
2007-01-01 14:33:00,233.072,233.085,233.07,233.07,61900000.0
2007-01-01 14:34:00,233.08,233.086,233.063,233.071,39600000.0
2007-01-01 14:35:00,233.081,233.081,233.056,233.056,50200001.0
2007-01-01 14:36:00,233.074,233.081,233.061,233.081,29100000.0
2007-01-01 14:37:00,233.08,233.083,233.063,233.063,47400001.0
2007-01-01 14:38:00,233.069,233.085,233.067,233.075,30000000.0
2007-01-01 14:39:00,233.083,233.095,233.07,233.075,54900000.0
2007-01-01 14:40:00,233.076,233.076,233.059,233.064,28600000.0
2007-01-01 14:41:00,233.078,233.091,233.065,233.078,45300000.0
2007-01-01 14:42:00,233.069,233.083,233.058,233.062,27200000.0
2007-01-01 14:43:00,233.063,233.072,233.061,233.063,24400000.0
2007-01-01 14:44:00,233.06,233.067,233.053,233.064,58700000.0
2007-01-01 14:45:00,233.059,233.075,233.058,233.066,69300000.0
2007-01-01 14:46:00,233.066,233.076,233.058,233.062,19100000.0
2007-01-01 14:47:00,233.072,233.084,233.066,233.07,45900000.0
2007-01-01 14:48:00,233.074,233.093,233.049,233.066,62900000.0
2007-01-01 14:49:00,233.076,233.09,233.069,233.072,35500000.0
2007-01-01 14:50:00,233.068,233.092,233.068,233.072,37700000.0
2007-01-01 14:51:00,233.062,233.087,233.062,233.077,44000000.0
2007-01-01 14:52:00,233.081,233.081,233.055,233.067,45500001.0
2007-01-01 14:53:00,233.065,233.093,233.065,233.073,52900000.0
2007-01-01 14:54:00,233.071,233.083,233.06,233.083,62599999.0
2007-01-01 14:55:00,233.082,233.082,233.063,233.065,55700000.0
2007-01-01 14:56:00,233.075,233.086,233.062,233.065,70300000.0
2007-01-01 14:57:00,233.071,233.088,233.071,233.078,30300000.0
2007-01-01 14:58:00,233.077,233.077,233.064,233.067,72399999.0
2007-01-01 14:59:00,233.059,233.081,233.058,233.078,43600000.0
2007-01-01 15:00:00,233.08,233.08,233.058,233.059,18600000.0
2007-01-01 15:01:00,233.066,233.076,233.057,233.07,32000000.0
2007-01-01 15:02:00,233.058,233.074,233.048,233.074,46300000.0
2007-01-01 15:03:00,233.067,233.081,233.067,233.068,47100000.0
2007-01-01 15:04:00,233.068,233.082,233.068,233.082,24900000.0
2007-01-01 15:05:00,233.063,233.083,233.061,233.067,42600000.0
2007-01-01 15:06:00,233.068,233.08,233.056,233.056,28400000.0
2007-01-01 15:07:00,233.068,233.085,233.062,233.07,40200001.0
2007-01-01 15:08:00,233.08,233.084,233.067,233.069,56400000.0
2007-01-01 15:09:00,233.067,233.072,233.062,233.068,89300001.0
2007-01-01 15:10:00,233.063,233.079,233.056,233.079,101099998.0
2007-01-01 15:11:00,233.063,233.085,233.063,233.07,44800000.0
2007-01-01 15:12:00,233.067,233.08,233.055,233.08,36900000.0
2007-01-01 15:13:00,233.061,233.083,233.061,233.083,58800000.0
2007-01-01 15:14:00,233.073,233.077,233.063,233.077,65700000.0
2007-01-01 15:15:00,233.064,233.077,233.059,233.072,31600000.0
2007-01-01 15:16:00,233.068,233.084,233.059,233.083,31300000.0
2007-01-01 15:17:00,233.08,233.08,233.058,233.063,31700000.0
2007-01-01 15:18:00,233.064,233.079,233.064,233.077,17900000.0
2007-01-01 15:19:00,233.079,233.083,233.067,233.083,45500000.0
2007-01-01 15:20:00,233.062,233.082,233.062,233.082,65700001.0
2007-01-01 15:21:00,233.069,233.079,233.063,233.069,37700000.0
2007-01-01 15:22:00,233.058,233.085,233.058,233.073,36500000.0
2007-01-01 15:23:00,233.071,233.077,233.069,233.077,44200000.0
2007-01-01 15:24:00,233.075,233.081,233.056,233.081,73400000.0
2007-01-01 15:25:00,233.084,233.084,233.059,233.067,49700000.0
2007-01-01 15:26:00,233.065,233.079,233.064,233.064,37200000.0
2007-01-01 15:27:00,233.082,233.082,233.068,233.068,65700000.0
2007-01-01 15:28:00,233.071,233.081,233.07,233.081,29500000.0
2007-01-01 15:29:00,233.068,233.082,233.061,233.07,53500000.0
2007-01-01 15:30:00,233.07,233.083,233.057,233.079,49900000.0
2007-01-01 15:31:00,233.078,233.078,233.058,233.058,57100000.0
2007-01-01 15:32:00,233.071,233.088,233.067,233.067,60600000.0
2007-01-01 15:33:00,233.064,233.074,233.062,233.071,36100000.0
2007-01-01 15:34:00,233.052,233.074,233.052,233.069,40200000.0
2007-01-01 15:35:00,233.074,233.074,233.068,233.068,7600000.0
2007-01-01 15:36:00,233.086,233.086,233.06,233.073,30600000.0
2007-01-01 15:37:00,233.064,233.076,233.064,233.076,59800000.0
2007-01-01 15:38:00,233.082,233.082,233.058,233.077,48200000.0
2007-01-01 15:39:00,233.077,233.089,233.069,233.077,40899999.0
2007-01-01 15:40:00,233.075,233.076,233.061,233.07,57900001.0
2007-01-01 15:41:00,233.07,233.078,233.062,233.078,10500000.0
2007-01-01 15:42:00,233.076,233.081,233.07,233.07,76500000.0
2007-01-01 15:43:00,233.075,233.083,233.059,233.06,46000001.0
2007-01-01 15:44:00,233.064,233.079,233.064,233.07,28500000.0
2007-01-01 15:45:00,233.06,233.08,233.056,233.056,30300000.0
2007-01-01 15:46:00,233.076,233.078,233.059,233.075,38700000.0
2007-01-01 15:47:00,233.071,233.079,233.057,233.07,58100001.0
2007-01-01 15:48:00,233.079,233.079,233.059,233.075,94100001.0
2007-01-01 15:49:00,233.078,233.08,233.063,233.08,63100001.0
2007-01-01 15:50:00,233.078,233.078,233.057,233.077,24000000.0
2007-01-01 15:51:00,233.078,233.078,233.063,233.076,81400000.0
2007-01-01 15:52:00,233.068,233.078,233.061,233.065,25300000.0
2007-01-01 15:53:00,233.078,233.085,233.06,233.085,53200000.0
2007-01-01 15:54:00,233.075,233.075,233.058,233.069,51000000.0
2007-01-01 15:55:00,233.058,233.077,233.058,233.077,36700000.0
2007-01-01 15:56:00,233.066,233.073,233.058,233.058,67099999.0
2007-01-01 15:57:00,233.056,233.079,233.056,233.07,42600000.0
2007-01-01 15:58:00,233.076,233.076,233.064,233.074,23100000.0
2007-01-01 15:59:00,233.081,233.081,233.058,233.068,38899999.0
2007-01-01 16:00:00,233.055,233.077,233.055,233.07,10600000.0
2007-01-01 16:01:00,233.077,233.09,233.066,233.07,57300000.0
2007-01-01 16:02:00,233.061,233.076,233.061,233.062,41100000.0
2007-01-01 16:03:00,233.069,233.079,233.063,233.071,26000000.0
2007-01-01 16:04:00,233.073,233.079,233.055,233.074,60699999.0
2007-01-01 16:05:00,233.077,233.077,233.055,233.075,66600000.0
2007-01-01 16:06:00,233.064,233.086,233.061,233.061,14200000.0
2007-01-01 16:07:00,233.063,233.094,233.06,233.06,35100000.0
2007-01-01 16:08:00,233.061,233.083,233.061,233.083,64200001.0
2007-01-01 16:09:00,233.061,233.08,233.061,233.08,37300000.0
2007-01-01 16:10:00,233.071,233.087,233.06,233.087,47000000.0
2007-01-01 16:11:00,233.084,233.084,233.062,233.062,25200000.0
2007-01-01 16:12:00,233.075,233.085,233.067,233.07,34400000.0
2007-01-01 16:13:00,233.063,233.079,233.061,233.074,42900000.0
2007-01-01 16:14:00,233.078,233.082,233.061,233.075,53299999.0
2007-01-01 16:15:00,233.08,233.082,233.067,233.082,16800000.0
2007-01-01 16:16:00,233.058,233.074,233.058,233.07,36100000.0
2007-01-01 16:17:00,233.073,233.08,233.059,233.078,55300000.0
2007-01-01 16:18:00,233.077,233.085,233.066,233.066,51300000.0
2007-01-01 16:19:00,233.083,233.084,233.067,233.077,50200000.0
2007-01-01 16:20:00,233.077,233.077,233.06,233.06,31800000.0
2007-01-01 16:21:00,233.068,233.085,233.062,233.065,32200000.0
2007-01-01 16:22:00,233.085,233.091,233.067,233.085,62700001.0
2007-01-01 16:23:00,233.082,233.09,233.07,233.08,65900000.0
2007-01-01 16:24:00,233.08,233.08,233.059,233.059,21800000.0
2007-01-01 16:25:00,233.062,233.085,233.058,233.085,38400000.0
2007-01-01 16:26:00,233.079,233.079,233.068,233.075,88799999.0
2007-01-01 16:27:00,233.063,233.078,233.061,233.077,96600000.0
2007-01-01 16:28:00,233.067,233.081,233.067,233.081,3200000.0
2007-01-01 16:29:00,233.079,233.09,233.074,233.078,64600000.0
2007-01-01 16:30:00,233.066,233.093,233.066,233.084,53300001.0
2007-01-01 16:31:00,233.079,233.09,233.063,233.069,72300001.0
2007-01-01 16:32:00,233.055,233.074,233.052,233.064,70600001.0
2007-01-01 16:33:00,233.071,233.082,233.052,233.082,54800000.0
2007-01-01 16:34:00,233.056,233.075,233.056,233.075,32500000.0
2007-01-01 16:35:00,233.063,233.077,233.056,233.056,55400000.0
2007-01-01 16:36:00,233.076,233.092,233.062,233.08,47600000.0
2007-01-01 16:37:00,233.081,233.094,233.074,233.085,33900000.0
2007-01-01 16:38:00,233.065,233.077,233.055,233.058,46200000.0
2007-01-01 16:39:00,233.055,233.075,233.055,233.075,21900000.0
2007-01-01 16:40:00,233.073,233.074,233.065,233.072,58200000.0
2007-01-01 16:41:00,233.071,233.077,233.058,233.064,67700000.0
2007-01-01 16:42:00,233.077,233.084,233.068,233.07,44700000.0
2007-01-01 16:43:00,233.072,233.079,233.072,233.077,20600000.0
2007-01-01 16:44:00,233.064,233.073,233.052,233.056,86399999.0
2007-01-01 16:45:00,233.053,233.069,233.053,233.068,86000000.0
2007-01-01 16:46:00,233.065,233.081,233.053,233.053,56500000.0
2007-01-01 16:47:00,233.054,233.068,233.054,233.068,51400000.0
2007-01-01 16:48:00,233.07,233.082,233.061,233.069,48500001.0
2007-01-01 16:49:00,233.071,233.076,233.056,233.071,88399999.0
2007-01-01 16:50:00,233.068,233.081,233.062,233.065,21400000.0
2007-01-01 16:51:00,233.068,233.088,233.068,233.078,39600000.0
2007-01-01 16:52:00,233.067,233.09,233.059,233.09,14700000.0
2007-01-01 16:53:00,233.074,233.09,233.07,233.073,62000001.0
2007-01-01 16:54:00,233.067,233.079,233.067,233.075,47599999.0
2007-01-01 16:55:00,233.063,233.078,233.055,233.078,77500000.0
2007-01-01 16:56:00,233.072,233.086,233.066,233.07,94700001.0
2007-01-01 16:57:00,233.079,233.086,233.066,233.07,45100000.0
2007-01-01 16:58:00,233.078,233.082,233.063,233.063,33900000.0
2007-01-01 16:59:00,233.064,233.073,233.06,233.061,75700001.0
2007-01-01 17:00:00,233.063,233.079,233.062,233.065,24600000.0
2007-01-01 17:01:00,233.068,233.085,233.063,233.067,53200000.0
2007-01-01 17:02:00,233.072,233.078,233.055,233.073,28200000.0
2007-01-01 17:03:00,233.064,233.081,233.064,233.066,56300000.0
2007-01-01 17:04:00,233.082,233.091,233.071,233.075,75400000.0
2007-01-01 17:05:00,233.065,233.077,233.055,233.055,76200001.0
2007-01-01 17:06:00,233.082,233.083,233.06,233.073,84100001.0
2007-01-01 17:07:00,233.066,233.085,233.057,233.085,17900000.0
2007-01-01 17:08:00,233.068,233.077,233.064,233.077,51300000.0
2007-01-01 17:09:00,233.072,233.076,233.064,233.07,26700000.0
2007-01-01 17:10:00,233.062,233.084,233.062,233.063,62900000.0
2007-01-01 17:11:00,233.074,233.086,233.067,233.067,43100000.0
2007-01-01 17:12:00,233.064,233.076,233.063,233.063,51899999.0
2007-01-01 17:13:00,233.077,233.091,233.067,233.086,28800000.0
2007-01-01 17:14:00,233.084,233.084,233.067,233.075,36300001.0
2007-01-01 17:15:00,233.078,233.088,233.057,233.075,30200000.0
2007-01-01 17:16:00,233.07,233.081,233.062,233.065,49900000.0
2007-01-01 17:17:00,233.058,233.079,233.058,233.065,45400000.0
2007-01-01 17:18:00,233.059,233.069,233.059,233.062,45100000.0
2007-01-01 17:19:00,233.09,233.09,233.052,233.052,73800000.0
2007-01-01 17:20:00,233.049,233.079,233.049,233.057,48900000.0
2007-01-01 17:21:00,233.067,233.076,233.065,233.076,26600000.0
2007-01-01 17:22:00,233.061,233.083,233.061,233.064,34699999.0
2007-01-01 17:23:00,233.064,233.079,233.061,233.075,36000000.0
2007-01-01 17:24:00,233.071,233.087,233.066,233.075,27900000.0
2007-01-01 17:25:00,233.068,233.078,233.06,233.063,50700000.0
2007-01-01 17:26:00,233.07,233.075,233.057,233.057,80600001.0
2007-01-01 17:27:00,233.062,233.075,233.058,233.068,61700000.0
2007-01-01 17:28:00,233.071,233.082,233.065,233.07,64799999.0
2007-01-01 17:29:00,233.076,233.077,233.063,233.069,73999999.0
2007-01-01 17:30:00,233.063,233.082,233.063,233.07,14900000.0
2007-01-01 17:31:00,233.054,233.082,233.054,233.07,61899999.0
2007-01-01 17:32:00,233.063,233.076,233.063,233.075,56300001.0
2007-01-01 17:33:00,233.068,233.086,233.059,233.067,47600000.0
2007-01-01 17:34:00,233.072,233.081,233.067,233.079,46700001.0
2007-01-01 17:35:00,233.07,233.082,233.063,233.077,83000000.0
2007-01-01 17:36:00,233.085,233.09,233.07,233.082,40500000.0
2007-01-01 17:37:00,233.079,233.081,233.062,233.081,21200000.0
2007-01-01 17:38:00,233.075,233.082,233.061,233.08,72400000.0
2007-01-01 17:39:00,233.065,233.079,233.06,233.079,22800000.0
2007-01-01 17:40:00,233.068,233.085,233.056,233.056,52200000.0
2007-01-01 17:41:00,233.073,233.073,233.064,233.064,12600000.0
2007-01-01 17:42:00,233.063,233.082,233.063,233.082,26200000.0
2007-01-01 17:43:00,233.072,233.078,233.056,233.078,38400000.0
2007-01-01 17:44:00,233.076,233.076,233.063,233.063,40899999.0
2007-01-01 17:45:00,233.071,233.078,233.064,233.067,43800000.0
2007-01-01 17:46:00,233.066,233.085,233.042,233.045,70200000.0
2007-01-01 17:47:00,233.075,233.075,233.053,233.066,35500000.0
2007-01-01 17:48:00,233.078,233.078,233.061,233.076,81300001.0
2007-01-01 17:49:00,233.083,233.083,233.062,233.069,30400000.0
2007-01-01 17:50:00,233.069,233.077,233.06,233.072,41600000.0
2007-01-01 17:51:00,233.083,233.083,233.06,233.065,39900000.0
2007-01-01 17:52:00,233.073,233.084,233.062,233.081,69199999.0
2007-01-01 17:53:00,233.066,233.075,233.066,233.075,12300000.0
2007-01-01 17:54:00,233.067,233.084,233.054,233.062,51000000.0
2007-01-01 17:55:00,233.06,233.074,233.056,233.065,23100000.0
2007-01-01 17:56:00,233.072,233.084,233.063,233.071,20000000.0
2007-01-01 17:57:00,233.063,233.075,233.063,233.067,39200000.0
2007-01-01 17:58:00,233.083,233.089,233.067,233.072,33900000.0
2007-01-01 17:59:00,233.07,233.083,233.066,233.072,57600000.0
2007-01-01 18:00:00,233.086,233.086,233.062,233.065,70600001.0
2007-01-01 18:01:00,233.077,233.089,233.061,233.082,588600000.0
2007-01-01 18:02:00,233.076,233.083,233.051,233.066,897899998.0
2007-01-01 18:03:00,233.076,233.083,233.054,233.063,631499998.0
2007-01-01 18:04:00,233.081,233.089,233.058,233.07,552899997.0
2007-01-01 18:05:00,233.084,233.095,233.065,233.078,632700004.0
2007-01-01 18:06:00,233.056,233.099,233.056,233.07,683800000.0
2007-01-01 18:07:00,233.069,233.094,233.053,233.074,847900000.0
2007-01-01 18:08:00,233.077,233.094,233.069,233.08,638700001.0
2007-01-01 18:09:00,233.072,233.096,233.064,233.065,551700001.0
2007-01-01 18:10:00,233.061,233.084,233.055,233.082,514000000.0
2007-01-01 18:11:00,233.077,233.079,233.058,233.062,353500001.0
2007-01-01 18:12:00,233.057,233.083,233.053,233.077,371699998.0
2007-01-01 18:13:00,233.072,233.083,233.059,233.075,437899998.0
2007-01-01 18:14:00,233.067,233.085,233.059,233.081,610400001.0
2007-01-01 18:15:00,233.085,233.09,233.059,233.065,760700002.0
2007-01-01 18:16:00,233.082,233.086,233.054,233.075,590399998.0
2007-01-01 18:17:00,233.086,233.086,233.055,233.055,250200000.0
2007-01-01 18:18:00,233.064,233.09,233.059,233.065,326099999.0
2007-01-01 18:19:00,233.065,233.096,233.065,233.081,482199998.0
2007-01-01 18:20:00,233.079,233.106,233.051,233.051,522000000.0
2007-01-01 18:21:00,233.06,233.082,233.06,233.07,626899998.0
2007-01-01 18:22:00,233.054,233.081,233.054,233.073,557200003.0
2007-01-01 18:23:00,233.069,233.086,233.054,233.074,859100000.0
2007-01-01 18:24:00,233.06,233.088,233.057,233.07,602899999.0
2007-01-01 18:25:00,233.085,233.085,233.054,233.075,445000000.0
2007-01-01 18:26:00,233.077,233.085,233.057,233.061,386400003.0
2007-01-01 18:27:00,233.065,233.091,233.06,233.085,390800001.0
2007-01-01 18:28:00,233.089,233.089,233.055,233.057,438200001.0
2007-01-01 18:29:00,233.061,233.083,233.059,233.065,555900006.0
2007-01-01 18:30:00,233.078,233.091,233.062,233.063,304700002.0
2007-01-01 18:31:00,233.075,233.086,233.059,233.068,419400000.0
2007-01-01 18:32:00,233.065,233.1,233.056,233.077,385000000.0
2007-01-01 18:33:00,233.092,233.104,233.068,233.074,439599999.0
2007-01-01 18:34:00,233.075,233.087,233.059,233.075,569499999.0
2007-01-01 18:35:00,233.076,233.094,233.055,233.06,465600001.0
2007-01-01 18:36:00,233.065,233.088,233.061,233.069,265400000.0
2007-01-01 18:37:00,233.091,233.091,233.074,233.081,211599998.0
2007-01-01 18:38:00,233.068,233.068,233.045,233.061,152899999.0
2007-01-01 18:39:00,233.056,233.07,233.046,233.053,115600000.0
2007-01-01 18:40:00,233.062,233.088,233.062,233.078,324000000.0
2007-01-01 18:41:00,233.065,233.081,233.055,233.055,230700000.0
2007-01-01 18:42:00,233.071,233.093,233.067,233.067,228799999.0
2007-01-01 18:43:00,233.059,233.093,233.059,233.061,126900000.0
2007-01-01 18:44:00,233.065,233.079,233.053,233.071,352300000.0
2007-01-01 18:45:00,233.072,233.085,233.058,233.064,132600000.0
2007-01-01 18:46:00,233.063,233.081,233.061,233.061,176600000.0
2007-01-01 18:47:00,233.054,233.069,233.054,233.059,75000000.0
2007-01-01 18:48:00,233.073,233.08,233.058,233.067,139100000.0
2007-01-01 18:49:00,233.06,233.077,233.057,233.068,179000001.0
2007-01-01 18:50:00,233.073,233.081,233.058,233.079,254600002.0
2007-01-01 18:51:00,233.069,233.095,233.061,233.087,199500001.0
2007-01-01 18:52:00,233.086,233.09,233.054,233.054,296000001.0
2007-01-01 18:53:00,233.058,233.082,233.053,233.053,190400000.0
2007-01-01 18:54:00,233.064,233.066,233.051,233.066,224100000.0
2007-01-01 18:55:00,233.072,233.076,233.035,233.055,236499999.0
2007-01-01 18:56:00,233.059,233.071,233.051,233.071,36300000.0
2007-01-01 18:57:00,233.073,233.074,233.053,233.068,162000000.0
2007-01-01 18:58:00,233.069,233.08,233.058,233.073,287100000.0
2007-01-01 18:59:00,233.059,233.077,233.052,233.067,267600000.0
2007-01-01 19:00:00,233.065,233.071,233.058,233.066,97199999.0
2007-01-01 19:01:00,233.058,233.074,233.054,233.063,91099999.0
2007-01-01 19:02:00,233.052,233.07,233.052,233.063,231999999.0
2007-01-01 19:03:00,233.058,233.071,233.047,233.063,273200001.0
2007-01-01 19:04:00,233.072,233.072,233.045,233.071,126700000.0
2007-01-01 19:05:00,233.07,233.07,233.043,233.056,156400001.0
2007-01-01 19:06:00,233.067,233.075,233.045,233.052,367999999.0
2007-01-01 19:07:00,233.058,233.071,233.05,233.058,291100001.0
2007-01-01 19:08:00,233.052,233.07,233.035,233.058,305700000.0
2007-01-01 19:09:00,233.054,233.07,233.046,233.062,112000000.0
2007-01-01 19:10:00,233.072,233.072,233.053,233.053,106699999.0
2007-01-01 19:11:00,233.059,233.082,233.045,233.045,49000000.0
2007-01-01 19:12:00,233.067,233.069,233.057,233.057,63600000.0
2007-01-01 19:13:00,233.067,233.078,233.06,233.062,164100000.0
2007-01-01 19:14:00,233.067,233.082,233.049,233.053,251400001.0
2007-01-01 19:15:00,233.06,233.072,233.057,233.069,250499999.0
2007-01-01 19:16:00,233.068,233.115,233.061,233.115,73400001.0
2007-01-01 19:17:00,233.142,233.145,233.13,233.13,140500001.0
2007-01-01 19:18:00,233.13,233.153,233.118,233.13,166200001.0
2007-01-01 19:19:00,233.133,233.16,233.132,233.14,189600000.0
2007-01-01 19:20:00,233.133,233.141,233.118,233.13,163500002.0
2007-01-01 19:21:00,233.123,233.138,233.12,233.137,159800002.0
2007-01-01 19:22:00,233.146,233.146,233.123,233.13,111800000.0
2007-01-01 19:23:00,233.128,233.147,233.118,233.123,503000001.0
2007-01-01 19:24:00,233.137,233.157,233.132,233.142,101500000.0
2007-01-01 19:25:00,233.143,233.148,233.128,233.142,219700002.0
2007-01-01 19:26:00,233.141,233.159,233.129,233.138,414800001.0
2007-01-01 19:27:00,233.126,233.145,233.119,233.126,274799999.0
2007-01-01 19:28:00,233.127,233.135,233.113,233.135,270599999.0
2007-01-01 19:29:00,233.158,233.197,233.145,233.197,46600000.0
2007-01-01 19:30:00,233.138,233.152,233.137,233.14,224800000.0
2007-01-01 19:31:00,233.134,233.149,233.134,233.147,200899999.0
2007-01-01 19:32:00,233.128,233.134,233.111,233.127,312200000.0
2007-01-01 19:33:00,233.135,233.148,233.13,233.135,153600000.0
2007-01-01 19:34:00,233.133,233.143,233.119,233.129,206400000.0
2007-01-01 19:35:00,233.112,233.134,233.103,233.124,335000002.0
2007-01-01 19:36:00,233.132,233.144,233.108,233.125,178800001.0
2007-01-01 19:37:00,233.119,233.132,233.115,233.13,84800000.0
2007-01-01 19:38:00,233.13,233.145,233.118,233.136,142500000.0
2007-01-01 19:39:00,233.13,233.14,233.114,233.125,232399999.0
2007-01-01 19:40:00,233.131,233.146,233.111,233.118,245900001.0
2007-01-01 19:41:00,233.136,233.14,233.117,233.127,358100001.0
2007-01-01 19:42:00,233.122,233.136,233.107,233.12,201999999.0
2007-01-01 19:43:00,233.122,233.136,233.118,233.127,76900000.0
2007-01-01 19:44:00,233.12,233.142,233.107,233.107,241900000.0
2007-01-01 19:45:00,233.103,233.104,233.064,233.104,122100000.0
2007-01-01 19:46:00,233.113,233.113,233.099,233.106,199200001.0
2007-01-01 19:47:00,233.102,233.108,233.095,233.105,99100000.0
2007-01-01 19:48:00,233.09,233.115,233.089,233.1,202300000.0
2007-01-01 19:49:00,233.105,233.128,233.096,233.096,218699997.0
2007-01-01 19:50:00,233.1,233.116,233.097,233.105,222000001.0
2007-01-01 19:51:00,233.09,233.108,232.99,233.098,178299999.0
2007-01-01 19:52:00,233.068,233.11,233.048,233.06,164500001.0
2007-01-01 19:53:00,233.044,233.044,232.959,232.959,149300001.0
2007-01-01 19:54:00,233.038,233.121,232.99,233.105,190200001.0
2007-01-01 19:55:00,233.118,233.196,233.118,233.177,90999999.0
2007-01-01 19:56:00,233.183,233.183,233.127,233.158,107200000.0
2007-01-01 19:57:00,233.135,233.142,233.078,233.125,105100000.0
2007-01-01 19:58:00,233.127,233.141,233.123,233.123,230400001.0
2007-01-01 19:59:00,233.121,233.121,233.03,233.03,141400000.0
2007-01-01 20:00:00,233.091,233.104,233.088,233.099,100700000.0
2007-01-01 20:01:00,233.098,233.108,233.079,233.086,108500001.0
2007-01-01 20:02:00,233.075,233.078,233.008,233.008,171599998.0
2007-01-01 20:03:00,233.005,233.064,233.005,233.056,138500000.0
2007-01-01 20:04:00,233.063,233.063,232.995,232.995,153799998.0
2007-01-01 20:05:00,232.987,233.009,232.981,233.004,102000000.0
2007-01-01 20:06:00,233.083,233.083,233.005,233.006,209299999.0
2007-01-01 20:07:00,233.018,233.085,232.995,233.085,141899999.0
2007-01-01 20:08:00,233.098,233.111,233.081,233.083,182000000.0
2007-01-01 20:09:00,233.095,233.11,233.084,233.109,127100000.0
2007-01-01 20:10:00,233.103,233.103,233.023,233.045,174699999.0
2007-01-01 20:11:00,233.053,233.055,233.03,233.034,344000001.0
2007-01-01 20:12:00,233.033,233.064,233.032,233.05,465700001.0
2007-01-01 20:13:00,233.059,233.06,233.038,233.041,168300000.0
2007-01-01 20:14:00,233.045,233.055,233.036,233.04,136000000.0
2007-01-01 20:15:00,233.043,233.079,233.043,233.064,297099999.0
2007-01-01 20:16:00,233.06,233.071,232.997,232.997,236100001.0
2007-01-01 20:17:00,232.996,233.007,232.983,232.998,36900000.0
2007-01-01 20:18:00,233.03,233.058,232.98,232.98,137599998.0
2007-01-01 20:19:00,232.984,232.985,232.961,232.979,174100001.0
2007-01-01 20:20:00,232.98,232.998,232.974,232.998,269200000.0
2007-01-01 20:21:00,232.992,232.994,232.979,232.982,153399999.0
2007-01-01 20:22:00,232.98,233.004,232.973,232.985,204599999.0
2007-01-01 20:23:00,232.978,232.994,232.973,232.973,187000001.0
2007-01-01 20:24:00,232.997,233.084,232.988,233.061,166100001.0
2007-01-01 20:25:00,233.057,233.081,233.051,233.051,313299999.0
2007-01-01 20:26:00,233.06,233.072,233.053,233.071,274300002.0
2007-01-01 20:27:00,233.061,233.075,233.048,233.074,212000002.0
2007-01-01 20:28:00,233.073,233.081,233.049,233.049,389500001.0
2007-01-01 20:29:00,233.064,233.096,233.064,233.065,497499999.0
2007-01-01 20:30:00,233.07,233.083,233.065,233.069,457900000.0
2007-01-01 20:31:00,233.068,233.092,233.063,233.07,463100001.0
2007-01-01 20:32:00,233.075,233.087,233.06,233.069,592299998.0
2007-01-01 20:33:00,233.061,233.086,233.061,233.083,174900000.0
2007-01-01 20:34:00,233.078,233.082,233.065,233.072,121800001.0
2007-01-01 20:35:00,233.076,233.081,233.067,233.076,106300000.0
2007-01-01 20:36:00,233.075,233.081,233.06,233.081,127000001.0
2007-01-01 20:37:00,233.068,233.079,233.062,233.064,108299999.0
2007-01-01 20:38:00,233.05,233.073,233.047,233.063,263399999.0
2007-01-01 20:39:00,233.078,233.09,233.063,233.066,206400000.0
2007-01-01 20:40:00,233.071,233.078,233.05,233.05,375100001.0
2007-01-01 20:41:00,233.06,233.064,233.046,233.053,156900000.0
2007-01-01 20:42:00,233.094,233.119,233.086,233.108,232400001.0
2007-01-01 20:43:00,233.102,233.109,233.083,233.083,334900001.0
2007-01-01 20:44:00,233.091,233.101,233.081,233.085,331200003.0
2007-01-01 20:45:00,233.103,233.104,233.088,233.091,258499998.0
2007-01-01 20:46:00,233.088,233.106,233.083,233.09,204900000.0
2007-01-01 20:47:00,233.075,233.083,233.006,233.018,268099998.0
2007-01-01 20:48:00,233.095,233.103,233.079,233.084,265099999.0
2007-01-01 20:49:00,233.103,233.115,233.087,233.11,110800000.0
2007-01-01 20:50:00,233.107,233.119,233.091,233.091,352199998.0
2007-01-01 20:51:00,233.056,233.071,233.054,233.061,140000001.0
2007-01-01 20:52:00,233.075,233.082,233.059,233.073,139900001.0
2007-01-01 20:53:00,233.07,233.086,233.063,233.063,219000001.0
2007-01-01 20:54:00,233.067,233.089,233.067,233.08,111500000.0
2007-01-01 20:55:00,233.082,233.085,233.061,233.085,265700000.0
2007-01-01 20:56:00,233.059,233.07,233.05,233.05,176900000.0
2007-01-01 20:57:00,233.06,233.075,233.043,233.059,349200003.0
2007-01-01 20:58:00,233.067,233.093,233.052,233.073,300400001.0
2007-01-01 20:59:00,233.083,233.083,233.064,233.07,553999999.0
2007-01-01 21:00:00,233.07,233.09,233.062,233.065,479100002.0
2007-01-01 21:01:00,233.066,233.112,233.066,233.085,311100001.0
2007-01-01 21:02:00,233.097,233.114,233.095,233.111,208600001.0
2007-01-01 21:03:00,233.109,233.124,233.096,233.1,235799999.0
2007-01-01 21:04:00,233.113,233.116,233.093,233.113,108700000.0
2007-01-01 21:05:00,233.11,233.131,233.104,233.113,132900000.0
2007-01-01 21:06:00,233.113,233.123,233.098,233.115,193799998.0
2007-01-01 21:07:00,233.126,233.126,233.093,233.101,212599999.0
2007-01-01 21:08:00,233.102,233.109,233.084,233.098,156899999.0
2007-01-01 21:09:00,233.07,233.086,233.06,233.078,75200000.0
2007-01-01 21:10:00,233.078,233.078,233.048,233.053,135100000.0
2007-01-01 21:11:00,233.048,233.052,233.04,233.046,78900000.0
2007-01-01 21:12:00,233.047,233.059,233.045,233.045,86899999.0
2007-01-01 21:13:00,233.052,233.058,233.043,233.043,147800000.0
2007-01-01 21:14:00,233.042,233.064,233.04,233.04,354800000.0
2007-01-01 21:15:00,233.04,233.071,233.035,233.048,238000000.0
2007-01-01 21:16:00,233.052,233.072,233.05,233.06,83799999.0
2007-01-01 21:17:00,233.07,233.071,233.04,233.044,233300000.0
2007-01-01 21:18:00,233.059,233.071,233.04,233.057,162200001.0
2007-01-01 21:19:00,233.061,233.078,233.055,233.073,312999998.0
2007-01-01 21:20:00,233.064,233.072,233.036,233.063,266700000.0
2007-01-01 21:21:00,233.058,233.072,233.046,233.046,258500000.0
2007-01-01 21:22:00,233.05,233.062,233.035,233.035,210600002.0
2007-01-01 21:23:00,233.044,233.053,233.038,233.04,196000002.0
2007-01-01 21:24:00,233.056,233.07,233.048,233.067,197600000.0
2007-01-01 21:25:00,233.06,233.068,233.045,233.051,278000000.0
2007-01-01 21:26:00,233.042,233.047,233.02,233.02,150000001.0
2007-01-01 21:27:00,233.043,233.05,233.029,233.05,139500001.0
2007-01-01 21:28:00,233.051,233.061,233.039,233.061,131799999.0
2007-01-01 21:29:00,233.059,233.075,233.051,233.067,70500000.0
2007-01-01 21:30:00,233.052,233.058,233.035,233.054,81100001.0
2007-01-01 21:31:00,233.028,233.062,233.028,233.062,68600000.0
2007-01-01 21:32:00,233.065,233.071,233.047,233.07,93200000.0
2007-01-01 21:33:00,233.067,233.073,233.041,233.044,116800000.0
2007-01-01 21:34:00,233.052,233.052,233.031,233.047,117800000.0
2007-01-01 21:35:00,233.041,233.046,233.036,233.043,40100000.0
2007-01-01 21:36:00,233.054,233.055,233.035,233.04,72100001.0
2007-01-01 21:37:00,233.04,233.053,233.036,233.048,125000000.0
2007-01-01 21:38:00,233.035,233.064,233.035,233.04,52600000.0
2007-01-01 21:39:00,233.05,233.051,233.037,233.047,67999999.0
2007-01-01 21:40:00,233.045,233.046,233.035,233.045,47300000.0
2007-01-01 21:41:00,233.041,233.052,233.035,233.047,34300000.0
2007-01-01 21:42:00,233.048,233.055,233.036,233.04,165699999.0
2007-01-01 21:43:00,233.05,233.05,233.037,233.037,68200001.0
2007-01-01 21:44:00,233.05,233.071,233.031,233.034,291000001.0
2007-01-01 21:45:00,233.043,233.048,233.032,233.032,49500000.0
2007-01-01 21:46:00,233.033,233.051,233.03,233.045,115000000.0
2007-01-01 21:47:00,233.052,233.054,233.032,233.032,68500000.0
2007-01-01 21:48:00,233.036,233.05,233.031,233.037,173999999.0
2007-01-01 21:49:00,233.018,233.04,233.018,233.03,37000000.0
2007-01-01 21:50:00,233.044,233.047,233.039,233.042,54600000.0
2007-01-01 21:51:00,233.034,233.053,233.034,233.04,89400000.0
2007-01-01 21:52:00,233.041,233.055,233.041,233.053,28300000.0
2007-01-01 21:53:00,233.054,233.054,233.031,233.037,30300000.0
2007-01-01 21:54:00,233.037,233.05,233.018,233.05,73500000.0
2007-01-01 21:55:00,233.052,233.052,233.033,233.045,76200001.0
2007-01-01 21:56:00,233.039,233.047,233.034,233.034,27800000.0
2007-01-01 21:57:00,233.033,233.05,233.033,233.045,58100000.0
2007-01-01 21:58:00,233.047,233.05,233.027,233.027,44600000.0
2007-01-01 21:59:00,233.04,233.05,233.026,233.026,143100000.0
2007-01-01 22:00:00,233.016,233.02,232.962,232.983,170999999.0
2007-01-01 22:01:00,232.971,232.985,232.955,232.965,188999999.0
2007-01-01 22:02:00,232.952,232.974,232.951,232.968,238599998.0
2007-01-01 22:03:00,232.962,232.969,232.953,232.953,64900000.0
2007-01-01 22:04:00,232.947,232.974,232.947,232.961,146100000.0
2007-01-01 22:05:00,232.945,232.959,232.944,232.944,94700000.0
2007-01-01 22:06:00,232.944,232.967,232.943,232.967,24100000.0
2007-01-01 22:07:00,232.954,232.965,232.954,232.955,77900000.0
2007-01-01 22:08:00,232.953,232.967,232.95,232.967,47000000.0
2007-01-01 22:09:00,232.963,232.97,232.952,232.959,25100000.0
2007-01-01 22:10:00,232.954,232.967,232.952,232.952,25200000.0
2007-01-01 22:11:00,232.947,232.97,232.947,232.956,77800000.0
2007-01-01 22:12:00,232.957,232.958,232.941,232.958,92000000.0
2007-01-01 22:13:00,232.962,232.962,232.941,232.954,61000000.0
2007-01-01 22:14:00,232.963,232.963,232.948,232.948,51900000.0
2007-01-01 22:15:00,232.958,232.987,232.947,232.951,169700001.0
2007-01-01 22:16:00,232.957,232.969,232.952,232.955,259700001.0
2007-01-01 22:17:00,232.954,232.974,232.952,232.958,48700000.0
2007-01-01 22:18:00,232.951,232.966,232.951,232.954,98399999.0
2007-01-01 22:19:00,232.958,232.97,232.95,232.965,91100000.0
2007-01-01 22:20:00,232.965,232.965,232.94,232.958,56599999.0
2007-01-01 22:21:00,232.963,232.963,232.945,232.945,61500000.0
2007-01-01 22:22:00,232.948,232.961,232.945,232.95,69200000.0
2007-01-01 22:23:00,232.955,232.973,232.94,232.94,163900001.0
2007-01-01 22:24:00,232.957,233.047,232.942,233.047,71300000.0
2007-01-01 22:25:00,233.053,233.067,233.038,233.067,57700000.0
2007-01-01 22:26:00,233.062,233.062,233.046,233.055,58100000.0
2007-01-01 22:27:00,233.064,233.081,233.051,233.055,163400000.0
2007-01-01 22:28:00,233.059,233.059,233.044,233.047,38700000.0
2007-01-01 22:29:00,233.065,233.071,233.047,233.06,164399999.0
2007-01-01 22:30:00,233.058,233.08,233.053,233.08,41000000.0
2007-01-01 22:31:00,233.075,233.078,233.064,233.078,60500000.0
2007-01-01 22:32:00,233.053,233.068,233.035,233.049,117800000.0
2007-01-01 22:33:00,233.067,233.079,233.052,233.065,270800003.0
2007-01-01 22:34:00,233.067,233.08,233.055,233.072,290200001.0
2007-01-01 22:35:00,233.078,233.078,233.062,233.071,35500000.0
2007-01-01 22:36:00,233.065,233.073,233.055,233.062,76000000.0
2007-01-01 22:37:00,233.049,233.053,232.987,232.996,70100002.0
2007-01-01 22:38:00,233.013,233.013,232.99,233.0,15900000.0
2007-01-01 22:39:00,232.991,232.993,232.985,232.985,61800000.0
2007-01-01 22:40:00,232.99,233.005,232.982,232.984,72799999.0
2007-01-01 22:41:00,232.987,232.999,232.984,232.995,39100000.0
2007-01-01 22:42:00,233.017,233.017,233.001,233.001,21800000.0
2007-01-01 22:43:00,233.019,233.019,232.983,232.983,85900001.0
2007-01-01 22:44:00,232.987,233.014,232.982,232.989,97000000.0
2007-01-01 22:45:00,233.005,233.015,232.991,233.011,159599999.0
2007-01-01 22:46:00,233.009,233.013,233.003,233.003,36100000.0
2007-01-01 22:47:00,232.994,233.006,232.992,233.001,69799999.0
2007-01-01 22:48:00,233.016,233.025,232.999,233.012,116800000.0
2007-01-01 22:49:00,233.013,233.015,233.003,233.005,39600000.0
2007-01-01 22:50:00,233.009,233.01,232.998,233.005,50100000.0
2007-01-01 22:51:00,233.012,233.012,232.988,233.008,121900001.0
2007-01-01 22:52:00,232.993,233.016,232.993,233.009,43000001.0
2007-01-01 22:53:00,233.003,233.021,232.992,232.998,105799999.0
2007-01-01 22:54:00,233.013,233.021,233.011,233.015,50700000.0
2007-01-01 22:55:00,233.013,233.031,233.01,233.01,78000000.0
2007-01-01 22:56:00,233.005,233.016,232.992,232.992,68900000.0
2007-01-01 22:57:00,233.005,233.023,233.002,233.012,96000000.0
2007-01-01 22:58:00,233.022,233.022,233.005,233.005,37800000.0
2007-01-01 22:59:00,232.997,233.028,232.997,233.01,58800000.0
2007-01-01 23:00:00,232.998,233.015,232.998,233.013,80099998.0
2007-01-01 23:01:00,233.016,233.016,232.927,232.935,23100000.0
2007-01-01 23:02:00,232.921,232.942,232.918,232.931,72100001.0
2007-01-01 23:03:00,232.85,232.87,232.845,232.863,36600000.0
2007-01-01 23:04:00,232.879,232.944,232.877,232.944,62900000.0
2007-01-01 23:05:00,232.95,232.958,232.941,232.95,39500000.0
2007-01-01 23:06:00,233.008,233.015,232.99,233.015,29200000.0
2007-01-01 23:07:00,233.017,233.091,233.017,233.084,20800000.0
2007-01-01 23:08:00,233.096,233.102,233.075,233.102,48400000.0
2007-01-01 23:09:00,233.097,233.097,233.057,233.076,30700000.0
2007-01-01 23:10:00,233.056,233.078,233.047,233.065,69200001.0
2007-01-01 23:11:00,233.072,233.077,233.048,233.055,99700001.0
2007-01-01 23:12:00,233.074,233.092,233.071,233.078,53200000.0
2007-01-01 23:13:00,233.096,233.096,233.07,233.07,60600000.0
2007-01-01 23:14:00,233.061,233.065,233.041,233.061,58900000.0
2007-01-01 23:15:00,233.063,233.063,233.003,233.004,60800000.0
2007-01-01 23:16:00,233.005,233.022,233.005,233.015,38300000.0
2007-01-01 23:17:00,233.03,233.083,233.03,233.079,30700000.0
2007-01-01 23:18:00,233.098,233.106,233.086,233.106,48500000.0
2007-01-01 23:19:00,233.116,233.121,233.102,233.115,48200001.0
2007-01-01 23:20:00,233.118,233.118,233.049,233.049,64500000.0
2007-01-01 23:21:00,233.052,233.115,233.048,233.07,57800000.0
2007-01-01 23:22:00,233.08,233.1,233.069,233.092,51600000.0
2007-01-01 23:23:00,233.099,233.113,233.087,233.09,39100000.0
2007-01-01 23:24:00,233.112,233.123,233.103,233.109,32400000.0
2007-01-01 23:25:00,233.108,233.124,233.094,233.094,23200000.0
2007-01-01 23:26:00,233.089,233.1,233.082,233.082,39400000.0
2007-01-01 23:27:00,233.099,233.141,233.099,233.138,57800000.0
2007-01-01 23:28:00,233.085,233.102,233.071,233.075,50600000.0
2007-01-01 23:29:00,233.085,233.097,233.078,233.078,38100000.0
2007-01-01 23:30:00,233.092,233.092,233.069,233.087,21500000.0
2007-01-01 23:31:00,233.086,233.098,233.077,233.085,60000000.0
2007-01-01 23:32:00,233.107,233.107,233.078,233.084,30000000.0
2007-01-01 23:33:00,233.086,233.107,233.086,233.095,24700000.0
2007-01-01 23:34:00,233.096,233.096,233.076,233.077,54600000.0
2007-01-01 23:35:00,233.088,233.092,233.074,233.081,57100001.0
2007-01-01 23:36:00,233.094,233.108,233.087,233.1,19600000.0
2007-01-01 23:37:00,233.089,233.096,233.08,233.08,45500000.0
2007-01-01 23:38:00,233.089,233.1,233.079,233.1,55000001.0
2007-01-01 23:39:00,233.101,233.101,233.068,233.075,37900000.0
2007-01-01 23:40:00,233.06,233.084,233.047,233.084,77300000.0
2007-01-01 23:41:00,233.093,233.1,233.079,233.1,25000000.0
2007-01-01 23:42:00,233.081,233.101,233.073,233.086,53800001.0
2007-01-01 23:43:00,233.085,233.095,233.073,233.089,45500000.0
2007-01-01 23:44:00,233.079,233.098,233.033,233.033,57200000.0
2007-01-01 23:45:00,233.049,233.108,233.049,233.105,24800000.0
2007-01-01 23:46:00,233.026,233.1,233.024,233.1,29900000.0
2007-01-01 23:47:00,233.094,233.094,233.05,233.05,30600000.0
2007-01-01 23:48:00,233.112,233.125,233.107,233.112,49700001.0
2007-01-01 23:49:00,233.116,233.116,233.075,233.105,49600000.0
2007-01-01 23:50:00,233.082,233.082,233.029,233.036,28700000.0
2007-01-01 23:51:00,233.057,233.086,233.057,233.085,28300000.0
2007-01-01 23:52:00,233.066,233.114,233.063,233.105,50400000.0
2007-01-01 23:53:00,233.104,233.141,233.078,233.078,59600000.0
2007-01-01 23:54:00,233.121,233.129,233.08,233.129,33000000.0
2007-01-01 23:55:00,233.161,233.175,233.158,233.17,27800000.0
2007-01-01 23:56:00,233.194,233.194,233.177,233.19,21600000.0
2007-01-01 23:57:00,233.181,233.193,233.18,233.193,43300000.0
2007-01-01 23:58:00,233.187,233.187,233.171,233.175,59100000.0
2007-01-01 23:59:00,233.173,233.186,233.129,233.129,30000000.0
2007-01-02 00:00:00,233.123,233.182,233.1,233.161,44600000.0
2007-01-02 00:01:00,233.174,233.198,233.162,233.179,46700000.0
2007-01-02 00:02:00,233.197,233.223,233.197,233.204,17800000.0
2007-01-02 00:03:00,233.215,233.264,233.175,233.264,55400000.0
2007-01-02 00:04:00,233.258,233.279,233.229,233.251,31400000.0
2007-01-02 00:05:00,233.234,233.237,233.194,233.2,30700000.0
2007-01-02 00:06:00,233.226,233.232,233.146,233.146,67400000.0
2007-01-02 00:07:00,233.171,233.187,233.119,233.141,39800000.0
2007-01-02 00:08:00,233.133,233.152,233.116,233.134,62600000.0
2007-01-02 00:09:00,233.191,233.23,233.182,233.23,39700000.0
2007-01-02 00:10:00,233.224,233.224,233.198,233.2,79400000.0
2007-01-02 00:11:00,233.195,233.282,233.195,233.263,68099999.0
2007-01-02 00:12:00,233.26,233.272,233.215,233.272,39500000.0
2007-01-02 00:13:00,233.275,233.293,233.222,233.265,44699999.0
2007-01-02 00:14:00,233.279,233.279,233.209,233.209,69899999.0
2007-01-02 00:15:00,233.279,233.337,233.279,233.286,52900000.0
2007-01-02 00:16:00,233.272,233.369,233.272,233.348,47800000.0
2007-01-02 00:17:00,233.382,233.382,233.335,233.35,31100000.0
2007-01-02 00:18:00,233.343,233.354,233.321,233.347,51400000.0
2007-01-02 00:19:00,233.379,233.463,233.379,233.457,36700000.0
2007-01-02 00:20:00,233.441,233.446,233.414,233.423,71200000.0
2007-01-02 00:21:00,233.439,233.451,233.432,233.443,32400000.0
2007-01-02 00:22:00,233.438,233.484,233.436,233.484,37900000.0
2007-01-02 00:23:00,233.487,233.487,233.428,233.456,22200000.0
2007-01-02 00:24:00,233.427,233.446,233.41,233.436,58899999.0
2007-01-02 00:25:00,233.41,233.418,233.377,233.377,51300000.0
2007-01-02 00:26:00,233.368,233.405,233.339,233.339,50700000.0
2007-01-02 00:27:00,233.368,233.387,233.368,233.387,94600000.0
2007-01-02 00:28:00,233.37,233.378,233.342,233.349,27300000.0
2007-01-02 00:29:00,233.362,233.433,233.357,233.433,59900000.0
2007-01-02 00:30:00,233.412,233.42,233.344,233.357,30500000.0
2007-01-02 00:31:00,233.372,233.39,233.333,233.333,29900000.0
2007-01-02 00:32:00,233.339,233.385,233.339,233.385,43599999.0
2007-01-02 00:33:00,233.361,233.406,233.351,233.397,32000000.0
2007-01-02 00:34:00,233.367,233.394,233.337,233.352,69300000.0
2007-01-02 00:35:00,233.348,233.364,233.344,233.356,53700001.0
2007-01-02 00:36:00,233.361,233.38,233.345,233.345,67800000.0
2007-01-02 00:37:00,233.339,233.369,233.332,233.347,58500000.0
2007-01-02 00:38:00,233.349,233.362,233.346,233.351,39300000.0
2007-01-02 00:39:00,233.337,233.352,233.319,233.334,22700000.0
2007-01-02 00:40:00,233.318,233.355,233.313,233.332,68800000.0
2007-01-02 00:41:00,233.351,233.358,233.349,233.35,28500000.0
2007-01-02 00:42:00,233.312,233.315,233.269,233.288,67400000.0
2007-01-02 00:43:00,233.273,233.33,233.249,233.292,60299999.0
2007-01-02 00:44:00,233.277,233.301,233.246,233.27,49200001.0
2007-01-02 00:45:00,233.273,233.318,233.24,233.318,59900000.0
2007-01-02 00:46:00,233.324,233.343,233.304,233.319,28800000.0
2007-01-02 00:47:00,233.333,233.333,233.249,233.253,45400000.0
2007-01-02 00:48:00,233.312,233.33,233.283,233.292,35600000.0
2007-01-02 00:49:00,233.279,233.31,233.267,233.278,41600000.0
2007-01-02 00:50:00,233.286,233.286,233.264,233.264,23100000.0
2007-01-02 00:51:00,233.258,233.298,233.258,233.298,46500000.0
2007-01-02 00:52:00,233.307,233.307,233.267,233.295,59700000.0
2007-01-02 00:53:00,233.295,233.307,233.29,233.307,12100000.0
2007-01-02 00:54:00,233.301,233.317,233.3,233.305,38300000.0
2007-01-02 00:55:00,233.288,233.306,233.287,233.3,46100000.0
2007-01-02 00:56:00,233.285,233.328,233.28,233.328,77100000.0
2007-01-02 00:57:00,233.337,233.383,233.31,233.383,69800002.0
2007-01-02 00:58:00,233.388,233.397,233.326,233.342,47800000.0
2007-01-02 00:59:00,233.361,233.377,233.344,233.344,33800000.0
2007-01-02 01:00:00,233.36,233.372,233.351,233.351,41400000.0
2007-01-02 01:01:00,233.339,233.377,233.334,233.354,41800000.0
2007-01-02 01:02:00,233.364,233.399,233.334,233.399,63300000.0
2007-01-02 01:03:00,233.328,233.382,233.32,233.349,31000000.0
2007-01-02 01:04:00,233.335,233.382,233.32,233.37,43000000.0
2007-01-02 01:05:00,233.39,233.425,233.333,233.341,64900000.0
2007-01-02 01:06:00,233.397,233.397,233.332,233.334,46600000.0
2007-01-02 01:07:00,233.339,233.406,233.331,233.404,74300000.0
2007-01-02 01:08:00,233.396,233.423,233.383,233.423,40400000.0
2007-01-02 01:09:00,233.405,233.455,233.396,233.433,37500000.0
2007-01-02 01:10:00,233.4,233.445,233.395,233.407,21200000.0
2007-01-02 01:11:00,233.412,233.431,233.381,233.381,62500000.0
2007-01-02 01:12:00,233.433,233.468,233.411,233.445,73100001.0
2007-01-02 01:13:00,233.456,233.521,233.456,233.495,87900000.0
2007-01-02 01:14:00,233.485,233.514,233.45,233.45,103900001.0
2007-01-02 01:15:00,233.516,233.535,233.475,233.477,34200000.0
2007-01-02 01:16:00,233.477,233.512,233.477,233.489,46600000.0
2007-01-02 01:17:00,233.516,233.534,233.479,233.503,92299999.0
2007-01-02 01:18:00,233.523,233.531,233.514,233.523,33400000.0
2007-01-02 01:19:00,233.531,233.539,233.497,233.515,77200000.0
2007-01-02 01:20:00,233.509,233.532,233.491,233.532,60300000.0
2007-01-02 01:21:00,233.506,233.559,233.492,233.497,58700001.0
2007-01-02 01:22:00,233.506,233.536,233.491,233.512,40300000.0
2007-01-02 01:23:00,233.515,233.533,233.508,233.51,53100000.0
2007-01-02 01:24:00,233.55,233.56,233.521,233.548,44800001.0
2007-01-02 01:25:00,233.561,233.573,233.512,233.539,35100000.0
2007-01-02 01:26:00,233.534,233.587,233.534,233.581,82900000.0
2007-01-02 01:27:00,233.54,233.578,233.509,233.509,63900000.0
2007-01-02 01:28:00,233.514,233.552,233.494,233.551,55500000.0
2007-01-02 01:29:00,233.52,233.543,233.452,233.452,57799999.0
2007-01-02 01:30:00,233.474,233.485,233.419,233.43,39400000.0
2007-01-02 01:31:00,233.418,233.472,233.406,233.455,76300000.0
2007-01-02 01:32:00,233.444,233.475,233.444,233.475,64099999.0
2007-01-02 01:33:00,233.472,233.482,233.389,233.401,30300000.0
2007-01-02 01:34:00,233.392,233.424,233.359,233.395,55000000.0
2007-01-02 01:35:00,233.43,233.48,233.422,233.48,39900000.0
2007-01-02 01:36:00,233.534,233.542,233.441,233.441,13800000.0
2007-01-02 01:37:00,233.469,233.485,233.447,233.455,56700000.0
2007-01-02 01:38:00,233.462,233.481,233.414,233.414,33600000.0
2007-01-02 01:39:00,233.44,233.475,233.412,233.427,61200000.0
2007-01-02 01:40:00,233.412,233.481,233.412,233.447,49700001.0
2007-01-02 01:41:00,233.448,233.478,233.443,233.448,60300000.0
2007-01-02 01:42:00,233.433,233.439,233.419,233.425,52699999.0
2007-01-02 01:43:00,233.432,233.49,233.432,233.485,51100000.0
2007-01-02 01:44:00,233.462,233.497,233.441,233.456,57699999.0
2007-01-02 01:45:00,233.395,233.431,233.392,233.425,47700000.0
2007-01-02 01:46:00,233.419,233.455,233.414,233.45,54100000.0
2007-01-02 01:47:00,233.418,233.459,233.418,233.459,54200000.0
2007-01-02 01:48:00,233.439,233.439,233.404,233.408,68500000.0
2007-01-02 01:49:00,233.439,233.439,233.421,233.434,32500000.0
2007-01-02 01:50:00,233.436,233.485,233.423,233.475,72600001.0
2007-01-02 01:51:00,233.451,233.464,233.435,233.435,46500000.0
2007-01-02 01:52:00,233.415,233.453,233.409,233.41,53200000.0
2007-01-02 01:53:00,233.414,233.46,233.414,233.46,50900000.0
2007-01-02 01:54:00,233.466,233.466,233.431,233.432,39400000.0
2007-01-02 01:55:00,233.421,233.421,233.384,233.407,29100000.0
2007-01-02 01:56:00,233.415,233.434,233.41,233.419,53100000.0
2007-01-02 01:57:00,233.436,233.436,233.414,233.42,61999999.0
2007-01-02 01:58:00,233.435,233.437,233.392,233.404,49700000.0
2007-01-02 01:59:00,233.426,233.448,233.422,233.431,43900000.0
2007-01-02 02:00:00,233.44,233.449,233.415,233.429,56600000.0
2007-01-02 02:01:00,233.465,233.49,233.432,233.432,23500000.0
2007-01-02 02:02:00,233.448,233.476,233.438,233.454,47300000.0
2007-01-02 02:03:00,233.48,233.48,233.428,233.434,44800000.0
2007-01-02 02:04:00,233.438,233.454,233.405,233.437,52000000.0
2007-01-02 02:05:00,233.448,233.462,233.428,233.46,33900000.0
2007-01-02 02:06:00,233.456,233.461,233.418,233.42,39100000.0
2007-01-02 02:07:00,233.42,233.448,233.407,233.42,65700000.0
2007-01-02 02:08:00,233.411,233.456,233.396,233.418,69200000.0
2007-01-02 02:09:00,233.422,233.441,233.37,233.37,85199999.0
2007-01-02 02:10:00,233.368,233.447,233.368,233.428,39900000.0
2007-01-02 02:11:00,233.426,233.433,233.405,233.42,65800000.0
2007-01-02 02:12:00,233.389,233.424,233.367,233.381,60500000.0
2007-01-02 02:13:00,233.389,233.393,233.356,233.367,49700000.0
2007-01-02 02:14:00,233.394,233.42,233.372,233.398,39300000.0
2007-01-02 02:15:00,233.397,233.413,233.363,233.374,113700001.0
2007-01-02 02:16:00,233.381,233.407,233.381,233.391,38200000.0
2007-01-02 02:17:00,233.397,233.413,233.361,233.362,66100000.0
2007-01-02 02:18:00,233.401,233.426,233.372,233.395,61500000.0
2007-01-02 02:19:00,233.346,233.375,233.325,233.359,54000001.0
2007-01-02 02:20:00,233.398,233.42,233.363,233.364,22800000.0
2007-01-02 02:21:00,233.387,233.387,233.294,233.298,46700000.0
2007-01-02 02:22:00,233.301,233.367,233.292,233.356,48000000.0
2007-01-02 02:23:00,233.338,233.386,233.322,233.367,57900001.0
2007-01-02 02:24:00,233.336,233.353,233.316,233.335,54900000.0
2007-01-02 02:25:00,233.356,233.356,233.302,233.306,49000000.0
2007-01-02 02:26:00,233.287,233.316,233.242,233.285,44900000.0
2007-01-02 02:27:00,233.243,233.283,233.236,233.265,38600000.0
2007-01-02 02:28:00,233.276,233.286,233.253,233.267,25800000.0
2007-01-02 02:29:00,233.249,233.273,233.249,233.26,53300000.0
2007-01-02 02:30:00,233.295,233.297,233.24,233.27,46000000.0
2007-01-02 02:31:00,233.29,233.29,233.211,233.245,57100001.0
2007-01-02 02:32:00,233.245,233.265,233.212,233.221,96000000.0
2007-01-02 02:33:00,233.243,233.243,233.083,233.144,44600000.0
2007-01-02 02:34:00,233.147,233.186,233.135,233.154,39400000.0
2007-01-02 02:35:00,233.131,233.17,233.082,233.082,54600000.0
2007-01-02 02:36:00,233.108,233.148,233.092,233.145,52300000.0
2007-01-02 02:37:00,233.142,233.142,233.081,233.103,59500000.0
2007-01-02 02:38:00,233.092,233.108,233.035,233.037,58600000.0
2007-01-02 02:39:00,233.022,233.032,232.962,232.966,73600001.0
2007-01-02 02:40:00,232.93,233.01,232.918,233.01,46400000.0
2007-01-02 02:41:00,233.009,233.097,232.971,233.066,34300000.0
2007-01-02 02:42:00,233.034,233.047,232.998,233.003,58700001.0
2007-01-02 02:43:00,232.957,233.024,232.931,233.024,23200000.0
2007-01-02 02:44:00,232.968,233.073,232.968,233.073,40500000.0
2007-01-02 02:45:00,233.036,233.043,233.018,233.023,35100000.0
2007-01-02 02:46:00,233.072,233.079,233.028,233.057,45000000.0
2007-01-02 02:47:00,233.066,233.066,233.006,233.028,54100000.0
2007-01-02 02:48:00,232.985,233.064,232.984,233.033,128500001.0
2007-01-02 02:49:00,233.034,233.049,233.02,233.021,47699999.0
2007-01-02 02:50:00,233.059,233.075,233.038,233.054,51100000.0
2007-01-02 02:51:00,233.085,233.085,233.039,233.042,57900000.0
2007-01-02 02:52:00,233.015,233.087,233.015,233.085,55300000.0
2007-01-02 02:53:00,233.067,233.081,233.038,233.053,19900000.0
2007-01-02 02:54:00,233.031,233.07,233.031,233.069,60300000.0
2007-01-02 02:55:00,233.051,233.067,233.037,233.067,28300000.0
2007-01-02 02:56:00,233.041,233.064,233.026,233.064,51200001.0
2007-01-02 02:57:00,233.069,233.072,232.975,232.984,34400000.0
2007-01-02 02:58:00,232.985,232.993,232.952,232.972,38900000.0
2007-01-02 02:59:00,232.974,232.995,232.932,232.985,58300000.0
2007-01-02 03:00:00,233.009,233.011,232.94,232.94,39600000.0
2007-01-02 03:01:00,232.952,232.965,232.921,232.955,55199999.0
2007-01-02 03:02:00,232.952,232.963,232.932,232.948,36000000.0
2007-01-02 03:03:00,232.971,232.976,232.938,232.946,65700001.0
2007-01-02 03:04:00,232.934,232.982,232.907,232.982,73100001.0
2007-01-02 03:05:00,232.985,232.991,232.915,232.928,85499999.0
2007-01-02 03:06:00,232.954,233.039,232.954,233.035,50900000.0
2007-01-02 03:07:00,233.032,233.044,232.984,232.993,36900000.0
2007-01-02 03:08:00,232.99,233.013,232.959,232.994,50099999.0
2007-01-02 03:09:00,232.938,232.976,232.922,232.972,65499999.0
2007-01-02 03:10:00,232.963,233.02,232.949,233.003,59400000.0
2007-01-02 03:11:00,232.999,233.001,232.961,232.963,50700000.0
2007-01-02 03:12:00,232.959,232.994,232.943,232.966,38800000.0
2007-01-02 03:13:00,233.007,233.023,232.973,232.973,31600000.0
2007-01-02 03:14:00,232.994,233.007,232.968,232.968,65999999.0
2007-01-02 03:15:00,233.009,233.033,232.959,232.999,48200000.0
2007-01-02 03:16:00,233.029,233.029,232.947,232.95,66200000.0
2007-01-02 03:17:00,233.009,233.028,232.968,233.016,58900000.0
2007-01-02 03:18:00,233.037,233.059,232.991,233.02,44700000.0
2007-01-02 03:19:00,233.058,233.079,233.026,233.055,79900000.0
2007-01-02 03:20:00,233.078,233.101,233.051,233.059,60900000.0
2007-01-02 03:21:00,233.067,233.084,233.042,233.084,76400000.0
2007-01-02 03:22:00,233.075,233.101,233.057,233.075,69099999.0
2007-01-02 03:23:00,233.102,233.102,233.038,233.056,53900001.0
2007-01-02 03:24:00,233.077,233.091,233.066,233.077,64700001.0
2007-01-02 03:25:00,233.082,233.082,233.058,233.06,44900000.0
2007-01-02 03:26:00,233.064,233.083,233.037,233.062,48300001.0
2007-01-02 03:27:00,233.078,233.104,233.074,233.087,54200000.0
2007-01-02 03:28:00,233.085,233.103,233.071,233.103,30000000.0
2007-01-02 03:29:00,233.09,233.09,233.033,233.044,65499999.0
2007-01-02 03:30:00,233.088,233.097,233.007,233.017,39000000.0
2007-01-02 03:31:00,233.038,233.059,233.021,233.058,26200000.0
2007-01-02 03:32:00,233.062,233.084,233.018,233.018,31500000.0
2007-01-02 03:33:00,233.069,233.081,233.032,233.055,36600000.0
2007-01-02 03:34:00,233.079,233.095,233.044,233.059,43300000.0
2007-01-02 03:35:00,233.066,233.082,233.027,233.044,59600000.0
2007-01-02 03:36:00,233.089,233.104,233.03,233.048,98400000.0
2007-01-02 03:37:00,233.105,233.115,233.057,233.115,76000001.0
2007-01-02 03:38:00,233.127,233.139,233.057,233.091,28200000.0
2007-01-02 03:39:00,233.065,233.129,233.062,233.11,52300000.0
2007-01-02 03:40:00,233.088,233.138,233.088,233.138,25500000.0
2007-01-02 03:41:00,233.129,233.139,233.101,233.112,63100000.0
2007-01-02 03:42:00,233.091,233.129,233.089,233.122,99300000.0
2007-01-02 03:43:00,233.122,233.143,233.099,233.136,31500000.0
2007-01-02 03:44:00,233.144,233.149,233.126,233.135,31100000.0
2007-01-02 03:45:00,233.131,233.147,233.108,233.125,71300000.0
2007-01-02 03:46:00,233.133,233.157,233.075,233.122,67700000.0
2007-01-02 03:47:00,233.167,233.178,233.099,233.136,86300000.0
2007-01-02 03:48:00,233.105,233.14,233.083,233.14,48400000.0
2007-01-02 03:49:00,233.149,233.171,233.126,233.132,32700000.0
2007-01-02 03:50:00,233.163,233.163,233.104,233.127,52700000.0
2007-01-02 03:51:00,233.115,233.137,233.109,233.122,51100000.0
2007-01-02 03:52:00,233.111,233.164,233.101,233.154,51400000.0
2007-01-02 03:53:00,233.163,233.18,233.139,233.161,39400000.0
2007-01-02 03:54:00,233.148,233.194,233.148,233.19,20700000.0
2007-01-02 03:55:00,233.19,233.194,233.133,233.171,25200000.0
2007-01-02 03:56:00,233.165,233.201,233.165,233.17,103800000.0
2007-01-02 03:57:00,233.18,233.21,233.161,233.186,67099999.0
2007-01-02 03:58:00,233.185,233.236,233.167,233.236,74200000.0
2007-01-02 03:59:00,233.227,233.232,233.174,233.196,32600000.0
2007-01-02 04:00:00,233.198,233.22,233.162,233.209,41599999.0
2007-01-02 04:01:00,233.155,233.165,233.124,233.15,42300000.0
2007-01-02 04:02:00,233.133,233.194,233.13,233.168,33400000.0
2007-01-02 04:03:00,233.205,233.233,233.168,233.233,48000000.0
2007-01-02 04:04:00,233.234,233.238,233.197,233.219,29000000.0
2007-01-02 04:05:00,233.202,233.234,233.172,233.172,44299999.0
2007-01-02 04:06:00,233.183,233.213,233.172,233.193,47300000.0
2007-01-02 04:07:00,233.19,233.227,233.181,233.227,53600000.0
2007-01-02 04:08:00,233.234,233.244,233.203,233.244,91700000.0
2007-01-02 04:09:00,233.226,233.233,233.209,233.213,60100000.0
2007-01-02 04:10:00,233.218,233.252,233.205,233.216,53800000.0
2007-01-02 04:11:00,233.212,233.261,233.212,233.244,69700000.0
2007-01-02 04:12:00,233.249,233.253,233.221,233.243,39600000.0
2007-01-02 04:13:00,233.246,233.254,233.214,233.245,57500000.0
2007-01-02 04:14:00,233.229,233.263,233.225,233.262,58800000.0
2007-01-02 04:15:00,233.293,233.293,233.201,233.225,34100000.0
2007-01-02 04:16:00,233.235,233.263,233.218,233.263,52100000.0
2007-01-02 04:17:00,233.275,233.277,233.22,233.268,23600000.0
2007-01-02 04:18:00,233.277,233.278,233.258,233.278,63199998.0
2007-01-02 04:19:00,233.276,233.284,233.231,233.263,55700001.0
2007-01-02 04:20:00,233.274,233.284,233.232,233.243,51600000.0
2007-01-02 04:21:00,233.261,233.278,233.234,233.24,60199999.0
2007-01-02 04:22:00,233.218,233.273,233.216,233.248,34000000.0
2007-01-02 04:23:00,233.266,233.28,233.241,233.263,37100000.0
2007-01-02 04:24:00,233.264,233.267,233.248,233.267,43500000.0
2007-01-02 04:25:00,233.221,233.272,233.211,233.269,44000000.0
2007-01-02 04:26:00,233.274,233.283,233.196,233.196,31800000.0
2007-01-02 04:27:00,233.223,233.261,233.213,233.253,63799999.0
2007-01-02 04:28:00,233.256,233.277,233.244,233.244,48200000.0
2007-01-02 04:29:00,233.264,233.267,233.235,233.245,39000000.0
2007-01-02 04:30:00,233.261,233.279,233.239,233.274,34300000.0
2007-01-02 04:31:00,233.253,233.269,233.209,233.269,29000000.0
2007-01-02 04:32:00,233.253,233.254,233.212,233.254,43400000.0
2007-01-02 04:33:00,233.277,233.282,233.219,233.256,82900001.0
2007-01-02 04:34:00,233.225,233.256,233.196,233.256,35200000.0
2007-01-02 04:35:00,233.254,233.269,233.249,233.255,56900000.0
2007-01-02 04:36:00,233.263,233.263,233.237,233.259,40500000.0
2007-01-02 04:37:00,233.239,233.277,233.225,233.267,46400000.0
2007-01-02 04:38:00,233.278,233.278,233.246,233.266,69599998.0
2007-01-02 04:39:00,233.225,233.262,233.225,233.262,64599999.0
2007-01-02 04:40:00,233.286,233.286,233.218,233.265,66699999.0
2007-01-02 04:41:00,233.269,233.283,233.257,233.28,70900000.0
2007-01-02 04:42:00,233.274,233.274,233.219,233.258,55600000.0
2007-01-02 04:43:00,233.282,233.282,233.219,233.232,31600000.0
2007-01-02 04:44:00,233.258,233.282,233.231,233.282,74199999.0
2007-01-02 04:45:00,233.233,233.296,233.233,233.29,52900001.0
2007-01-02 04:46:00,233.287,233.302,233.269,233.277,49000000.0
2007-01-02 04:47:00,233.303,233.33,233.284,233.33,32000000.0
2007-01-02 04:48:00,233.306,233.316,233.29,233.308,61900000.0
2007-01-02 04:49:00,233.273,233.289,233.236,233.279,39500000.0
2007-01-02 04:50:00,233.28,233.289,233.213,233.246,41300000.0
2007-01-02 04:51:00,233.282,233.282,233.216,233.252,39900000.0
2007-01-02 04:52:00,233.269,233.296,233.229,233.24,61200000.0
2007-01-02 04:53:00,233.296,233.314,233.263,233.314,53000000.0
2007-01-02 04:54:00,233.306,233.319,233.289,233.307,54600000.0
2007-01-02 04:55:00,233.312,233.332,233.287,233.287,47300000.0
2007-01-02 04:56:00,233.312,233.313,233.257,233.269,29300000.0
2007-01-02 04:57:00,233.322,233.329,233.263,233.275,59000000.0
2007-01-02 04:58:00,233.316,233.353,233.316,233.337,57100000.0
2007-01-02 04:59:00,233.342,233.342,233.298,233.333,51200001.0
2007-01-02 05:00:00,233.357,233.358,233.315,233.346,47199999.0
2007-01-02 05:01:00,233.359,233.387,233.325,233.387,45000000.0
2007-01-02 05:02:00,233.363,233.394,233.344,233.394,48500000.0
2007-01-02 05:03:00,233.389,233.389,233.328,233.334,48600001.0
2007-01-02 05:04:00,233.387,233.418,233.356,233.356,50300001.0
2007-01-02 05:05:00,233.364,233.408,233.364,233.39,26000000.0
2007-01-02 05:06:00,233.426,233.446,233.426,233.431,64099998.0
2007-01-02 05:07:00,233.393,233.393,233.329,233.379,61000001.0
2007-01-02 05:08:00,233.383,233.422,233.383,233.391,104800000.0
2007-01-02 05:09:00,233.358,233.408,233.358,233.408,36700000.0
2007-01-02 05:10:00,233.387,233.43,233.371,233.422,48300001.0
2007-01-02 05:11:00,233.41,233.431,233.385,233.418,52900000.0
2007-01-02 05:12:00,233.383,233.443,233.377,233.426,44200000.0
2007-01-02 05:13:00,233.399,233.418,233.37,233.382,36300000.0
2007-01-02 05:14:00,233.409,233.411,233.369,233.375,61900001.0
2007-01-02 05:15:00,233.383,233.413,233.374,233.375,60400000.0
2007-01-02 05:16:00,233.369,233.445,233.367,233.44,32700000.0
2007-01-02 05:17:00,233.433,233.433,233.378,233.384,48200000.0
2007-01-02 05:18:00,233.414,233.418,233.362,233.386,18200000.0
2007-01-02 05:19:00,233.416,233.47,233.391,233.391,41100000.0
2007-01-02 05:20:00,233.356,233.409,233.356,233.4,36300001.0
2007-01-02 05:21:00,233.422,233.442,233.386,233.386,49600000.0
2007-01-02 05:22:00,233.383,233.414,233.374,233.397,35800000.0
2007-01-02 05:23:00,233.405,233.435,233.405,233.41,62200000.0
2007-01-02 05:24:00,233.462,233.465,233.414,233.425,53600000.0
2007-01-02 05:25:00,233.413,233.413,233.392,233.406,48100000.0
2007-01-02 05:26:00,233.393,233.432,233.38,233.412,38700000.0
2007-01-02 05:27:00,233.369,233.399,233.356,233.379,45100000.0
2007-01-02 05:28:00,233.392,233.392,233.351,233.385,20300000.0
2007-01-02 05:29:00,233.377,233.389,233.367,233.377,67800000.0
2007-01-02 05:30:00,233.407,233.407,233.382,233.386,54800000.0
2007-01-02 05:31:00,233.392,233.405,233.379,233.379,23000000.0
2007-01-02 05:32:00,233.411,233.418,233.372,233.372,38600000.0
2007-01-02 05:33:00,233.418,233.443,233.409,233.42,62600000.0
2007-01-02 05:34:00,233.429,233.433,233.378,233.409,83599998.0
2007-01-02 05:35:00,233.406,233.406,233.341,233.376,56100000.0
2007-01-02 05:36:00,233.395,233.401,233.358,233.387,25000000.0
2007-01-02 05:37:00,233.404,233.407,233.386,233.403,64199999.0
2007-01-02 05:38:00,233.376,233.395,233.376,233.394,66899999.0
2007-01-02 05:39:00,233.406,233.415,233.387,233.395,35300000.0
2007-01-02 05:40:00,233.397,233.435,233.397,233.435,53100000.0
2007-01-02 05:41:00,233.439,233.447,233.412,233.447,41600000.0
2007-01-02 05:42:00,233.441,233.457,233.426,233.445,27300000.0
2007-01-02 05:43:00,233.423,233.453,233.41,233.418,68100000.0
2007-01-02 05:44:00,233.432,233.45,233.381,233.45,30200000.0
2007-01-02 05:45:00,233.375,233.413,233.372,233.413,55900001.0
2007-01-02 05:46:00,233.412,233.426,233.346,233.386,71700001.0
2007-01-02 05:47:00,233.381,233.403,233.361,233.402,25200000.0
2007-01-02 05:48:00,233.361,233.378,233.34,233.371,56700000.0
2007-01-02 05:49:00,233.365,233.38,233.331,233.331,42700000.0
2007-01-02 05:50:00,233.309,233.357,233.309,233.352,47900000.0
2007-01-02 05:51:00,233.338,233.386,233.338,233.362,41800000.0
2007-01-02 05:52:00,233.395,233.395,233.346,233.392,58200000.0
2007-01-02 05:53:00,233.387,233.398,233.383,233.388,127499999.0
2007-01-02 05:54:00,233.382,233.389,233.362,233.372,70499998.0
2007-01-02 05:55:00,233.369,233.382,233.313,233.313,67500001.0
2007-01-02 05:56:00,233.313,233.376,233.313,233.365,60000000.0
2007-01-02 05:57:00,233.379,233.387,233.346,233.357,54300000.0
2007-01-02 05:58:00,233.366,233.366,233.333,233.336,55900000.0
2007-01-02 05:59:00,233.335,233.35,233.301,233.319,46400000.0
2007-01-02 06:00:00,233.383,233.383,233.315,233.336,49999999.0
2007-01-02 06:01:00,233.362,233.362,233.289,233.309,49900000.0
2007-01-02 06:02:00,233.331,233.332,233.296,233.312,48900000.0
2007-01-02 06:03:00,233.258,233.308,233.258,233.308,47900000.0
2007-01-02 06:04:00,233.309,233.328,233.302,233.321,61600000.0
2007-01-02 06:05:00,233.314,233.324,233.292,233.305,76299999.0
2007-01-02 06:06:00,233.32,233.326,233.273,233.286,62900000.0
2007-01-02 06:07:00,233.286,233.339,233.286,233.322,56000000.0
2007-01-02 06:08:00,233.295,233.336,233.295,233.307,94800002.0
2007-01-02 06:09:00,233.256,233.297,233.242,233.242,43200000.0
2007-01-02 06:10:00,233.245,233.327,233.245,233.327,48100000.0
2007-01-02 06:11:00,233.31,233.338,233.3,233.333,84400000.0
2007-01-02 06:12:00,233.316,233.338,233.316,233.327,43200000.0
2007-01-02 06:13:00,233.303,233.341,233.301,233.341,40000000.0
2007-01-02 06:14:00,233.322,233.327,233.308,233.314,94699999.0
2007-01-02 06:15:00,233.337,233.338,233.317,233.32,49599999.0
2007-01-02 06:16:00,233.321,233.341,233.319,233.321,60399999.0
2007-01-02 06:17:00,233.314,233.342,233.291,233.319,28400000.0
2007-01-02 06:18:00,233.29,233.317,233.283,233.294,53000001.0
2007-01-02 06:19:00,233.319,233.322,233.284,233.294,34600000.0
2007-01-02 06:20:00,233.289,233.296,233.273,233.289,46800000.0
2007-01-02 06:21:00,233.291,233.322,233.286,233.314,42100000.0
2007-01-02 06:22:00,233.288,233.341,233.278,233.316,48699999.0
2007-01-02 06:23:00,233.302,233.326,233.284,233.311,88300000.0
2007-01-02 06:24:00,233.31,233.332,233.288,233.312,32300000.0
2007-01-02 06:25:00,233.301,233.326,233.295,233.308,42500000.0
2007-01-02 06:26:00,233.304,233.325,233.285,233.325,52300000.0
2007-01-02 06:27:00,233.289,233.307,233.286,233.307,55800000.0
2007-01-02 06:28:00,233.322,233.327,233.282,233.289,60500000.0
2007-01-02 06:29:00,233.227,233.324,233.227,233.324,67400000.0
2007-01-02 06:30:00,233.328,233.335,233.312,233.327,37500000.0
2007-01-02 06:31:00,233.325,233.338,233.305,233.32,51700000.0
2007-01-02 06:32:00,233.294,233.34,233.294,233.325,38300000.0
2007-01-02 06:33:00,233.291,233.32,233.284,233.304,44200000.0
2007-01-02 06:34:00,233.295,233.325,233.288,233.325,50000001.0
2007-01-02 06:35:00,233.296,233.296,233.235,233.286,65300000.0
2007-01-02 06:36:00,233.288,233.315,233.269,233.311,38500000.0
2007-01-02 06:37:00,233.308,233.325,233.29,233.295,38600000.0
2007-01-02 06:38:00,233.284,233.304,233.278,233.282,72900001.0
2007-01-02 06:39:00,233.29,233.308,233.289,233.29,87400001.0
2007-01-02 06:40:00,233.3,233.31,233.266,233.295,63800000.0
2007-01-02 06:41:00,233.307,233.323,233.266,233.29,46700000.0
2007-01-02 06:42:00,233.282,233.307,233.263,233.307,119600001.0
2007-01-02 06:43:00,233.326,233.338,233.274,233.301,33000000.0
2007-01-02 06:44:00,233.281,233.356,233.281,233.356,20800000.0
2007-01-02 06:45:00,233.335,233.343,233.296,233.324,56500001.0
2007-01-02 06:46:00,233.289,233.363,233.282,233.361,46000000.0
2007-01-02 06:47:00,233.364,233.372,233.308,233.315,29700000.0
2007-01-02 06:48:00,233.338,233.36,233.308,233.359,64800000.0
2007-01-02 06:49:00,233.344,233.377,233.343,233.365,46900001.0
2007-01-02 06:50:00,233.36,233.368,233.332,233.36,62900001.0
2007-01-02 06:51:00,233.374,233.374,233.324,233.364,47300000.0
2007-01-02 06:52:00,233.356,233.369,233.332,233.36,63599999.0
2007-01-02 06:53:00,233.354,233.364,233.327,233.343,54600000.0
2007-01-02 06:54:00,233.347,233.354,233.347,233.352,56300000.0
2007-01-02 06:55:00,233.347,233.348,233.329,233.346,65800000.0
2007-01-02 06:56:00,233.356,233.356,233.333,233.34,41800000.0
2007-01-02 06:57:00,233.358,233.367,233.338,233.352,48200000.0
2007-01-02 06:58:00,233.332,233.372,233.332,233.372,74000001.0
2007-01-02 06:59:00,233.354,233.375,233.334,233.338,46200000.0
2007-01-02 07:00:00,233.358,233.395,233.353,233.393,60399999.0
2007-01-02 07:01:00,233.385,233.385,233.345,233.369,37200001.0
2007-01-02 07:02:00,233.373,233.379,233.334,233.355,47400000.0
2007-01-02 07:03:00,233.331,233.383,233.329,233.375,33700000.0
2007-01-02 07:04:00,233.345,233.392,233.338,233.364,50600000.0
2007-01-02 07:05:00,233.362,233.374,233.324,233.374,43800000.0
2007-01-02 07:06:00,233.39,233.394,233.346,233.346,39800000.0
2007-01-02 07:07:00,233.34,233.366,233.329,233.334,44800000.0
2007-01-02 07:08:00,233.359,233.362,233.327,233.337,25100000.0
2007-01-02 07:09:00,233.376,233.39,233.352,233.352,41000000.0
2007-01-02 07:10:00,233.339,233.377,233.322,233.349,69900001.0
2007-01-02 07:11:00,233.336,233.357,233.317,233.351,74100001.0
2007-01-02 07:12:00,233.34,233.368,233.337,233.362,40000000.0
2007-01-02 07:13:00,233.357,233.367,233.341,233.349,76099999.0
2007-01-02 07:14:00,233.327,233.377,233.287,233.377,42400000.0
2007-01-02 07:15:00,233.358,233.374,233.346,233.359,45500000.0
2007-01-02 07:16:00,233.382,233.389,233.343,233.343,77099999.0
2007-01-02 07:17:00,233.328,233.394,233.328,233.39,79200000.0
2007-01-02 07:18:00,233.327,233.396,233.327,233.373,49800000.0
2007-01-02 07:19:00,233.378,233.397,233.365,233.37,62300000.0
2007-01-02 07:20:00,233.346,233.376,233.326,233.362,30800000.0
2007-01-02 07:21:00,233.35,233.373,233.322,233.328,66400000.0
2007-01-02 07:22:00,233.349,233.358,233.349,233.355,83400001.0
2007-01-02 07:23:00,233.366,233.366,233.327,233.327,49700000.0
2007-01-02 07:24:00,233.333,233.333,233.317,233.333,65599999.0
2007-01-02 07:25:00,233.347,233.375,233.318,233.34,83099998.0
2007-01-02 07:26:00,233.341,233.384,233.327,233.373,46699999.0
2007-01-02 07:27:00,233.369,233.372,233.339,233.357,46300001.0
2007-01-02 07:28:00,233.356,233.361,233.338,233.351,70900001.0
2007-01-02 07:29:00,233.377,233.377,233.347,233.365,59200000.0
2007-01-02 07:30:00,233.393,233.397,233.301,233.301,45300000.0
2007-01-02 07:31:00,233.303,233.34,233.303,233.334,94100001.0
2007-01-02 07:32:00,233.328,233.338,233.308,233.334,24200000.0
2007-01-02 07:33:00,233.295,233.339,233.295,233.317,33800000.0
2007-01-02 07:34:00,233.285,233.308,233.264,233.282,53100000.0
2007-01-02 07:35:00,233.32,233.32,233.271,233.297,30200000.0
2007-01-02 07:36:00,233.294,233.309,233.255,233.295,29100000.0
2007-01-02 07:37:00,233.287,233.313,233.277,233.294,57499999.0
2007-01-02 07:38:00,233.279,233.307,233.279,233.304,22100000.0
2007-01-02 07:39:00,233.3,233.307,233.254,233.277,40200000.0
2007-01-02 07:40:00,233.27,233.287,233.231,233.286,32000000.0
2007-01-02 07:41:00,233.266,233.292,233.239,233.261,78200000.0
2007-01-02 07:42:00,233.28,233.28,233.223,233.256,57000000.0
2007-01-02 07:43:00,233.262,233.275,233.236,233.25,39600000.0
2007-01-02 07:44:00,233.269,233.279,233.238,233.238,53700001.0
2007-01-02 07:45:00,233.293,233.293,233.199,233.215,46000000.0
2007-01-02 07:46:00,233.232,233.244,233.171,233.194,56200001.0
2007-01-02 07:47:00,233.203,233.236,233.196,233.207,53900000.0
2007-01-02 07:48:00,233.204,233.227,233.192,233.227,66400000.0
2007-01-02 07:49:00,233.233,233.233,233.181,233.181,46600000.0
2007-01-02 07:50:00,233.185,233.209,233.174,233.207,50200000.0
2007-01-02 07:51:00,233.202,233.214,233.156,233.214,69300000.0
2007-01-02 07:52:00,233.192,233.236,233.192,233.232,64700000.0
2007-01-02 07:53:00,233.234,233.234,233.194,233.219,27500000.0
2007-01-02 07:54:00,233.204,233.226,233.195,233.226,54200000.0
2007-01-02 07:55:00,233.215,233.244,233.207,233.23,55800000.0
2007-01-02 07:56:00,233.172,233.265,233.172,233.21,63500000.0
2007-01-02 07:57:00,233.225,233.234,233.167,233.167,57100000.0
2007-01-02 07:58:00,233.162,233.237,233.162,233.212,115299999.0
2007-01-02 07:59:00,233.233,233.24,233.225,233.235,64699999.0
2007-01-02 08:00:00,233.214,233.249,233.201,233.236,57500001.0
2007-01-02 08:01:00,233.246,233.279,233.23,233.272,56500000.0
2007-01-02 08:02:00,233.209,233.233,233.189,233.233,41500000.0
2007-01-02 08:03:00,233.207,233.22,233.18,233.21,74499999.0
2007-01-02 08:04:00,233.207,233.223,233.199,233.199,47300000.0
2007-01-02 08:05:00,233.202,233.208,233.176,233.185,40200000.0
2007-01-02 08:06:00,233.195,233.235,233.169,233.235,45900000.0
2007-01-02 08:07:00,233.223,233.232,233.185,233.232,49700000.0
2007-01-02 08:08:00,233.233,233.233,233.194,233.194,64100000.0
2007-01-02 08:09:00,233.22,233.223,233.181,233.186,19100000.0
2007-01-02 08:10:00,233.22,233.231,233.182,233.191,27900000.0
2007-01-02 08:11:00,233.237,233.239,233.187,233.219,79700001.0
2007-01-02 08:12:00,233.216,233.228,233.141,233.141,52400000.0
2007-01-02 08:13:00,233.176,233.213,233.161,233.207,38800000.0
2007-01-02 08:14:00,233.205,233.218,233.193,233.2,64200000.0
2007-01-02 08:15:00,233.206,233.222,233.186,233.219,44500000.0
2007-01-02 08:16:00,233.212,233.212,233.179,233.192,39400000.0
2007-01-02 08:17:00,233.209,233.219,233.204,233.211,58200000.0
2007-01-02 08:18:00,233.176,233.218,233.17,233.212,29200000.0
2007-01-02 08:19:00,233.229,233.229,233.187,233.198,34700000.0
2007-01-02 08:20:00,233.234,233.243,233.209,233.22,47600000.0
2007-01-02 08:21:00,233.193,233.226,233.174,233.22,51000000.0
2007-01-02 08:22:00,233.204,233.239,233.19,233.216,60599999.0
2007-01-02 08:23:00,233.2,233.206,233.13,233.13,31900000.0
2007-01-02 08:24:00,233.19,233.208,233.169,233.208,23600000.0
2007-01-02 08:25:00,233.187,233.197,233.166,233.197,27900000.0
2007-01-02 08:26:00,233.193,233.201,233.173,233.185,37800000.0
2007-01-02 08:27:00,233.178,233.212,233.152,233.21,52100000.0
2007-01-02 08:28:00,233.183,233.219,233.164,233.173,91600001.0
2007-01-02 08:29:00,233.205,233.215,233.182,233.188,51000000.0
2007-01-02 08:30:00,233.193,233.228,233.179,233.208,50700001.0
2007-01-02 08:31:00,233.189,233.204,233.18,233.184,61600000.0
2007-01-02 08:32:00,233.192,233.208,233.192,233.208,50200000.0
2007-01-02 08:33:00,233.221,233.231,233.176,233.18,58800000.0
2007-01-02 08:34:00,233.173,233.228,233.161,233.228,77599999.0
2007-01-02 08:35:00,233.218,233.221,233.2,233.221,41600000.0
2007-01-02 08:36:00,233.221,233.227,233.195,233.224,26000000.0
2007-01-02 08:37:00,233.204,233.213,233.128,233.128,35800000.0
2007-01-02 08:38:00,233.118,233.208,233.118,233.201,32500000.0
2007-01-02 08:39:00,233.217,233.217,233.151,233.176,79599999.0
2007-01-02 08:40:00,233.204,233.211,233.159,233.159,23200000.0
2007-01-02 08:41:00,233.145,233.158,233.145,233.148,36899999.0
2007-01-02 08:42:00,233.198,233.205,233.175,233.194,39900000.0
2007-01-02 08:43:00,233.178,233.193,233.16,233.165,56800000.0
2007-01-02 08:44:00,233.143,233.19,233.141,233.165,52099999.0
2007-01-02 08:45:00,233.14,233.163,233.113,233.13,23400000.0
2007-01-02 08:46:00,233.155,233.215,233.155,233.212,15200000.0
2007-01-02 08:47:00,233.226,233.237,233.17,233.206,55199999.0
2007-01-02 08:48:00,233.209,233.221,233.194,233.204,49399999.0
2007-01-02 08:49:00,233.2,233.219,233.167,233.195,43500000.0
2007-01-02 08:50:00,233.16,233.189,233.133,233.187,43500000.0
2007-01-02 08:51:00,233.188,233.199,233.15,233.163,39200000.0
2007-01-02 08:52:00,233.173,233.188,233.144,233.156,73100000.0
2007-01-02 08:53:00,233.113,233.146,233.11,233.13,29300000.0
2007-01-02 08:54:00,233.092,233.191,233.06,233.191,54400000.0
2007-01-02 08:55:00,233.272,233.309,233.109,233.124,33400000.0
2007-01-02 08:56:00,233.115,233.276,233.115,233.165,43400000.0
2007-01-02 08:57:00,233.113,233.228,233.113,233.152,67300000.0
2007-01-02 08:58:00,233.114,233.128,233.101,233.127,65600000.0
2007-01-02 08:59:00,233.123,233.165,233.086,233.165,50100000.0
2007-01-02 09:00:00,233.157,233.191,233.143,233.184,51800000.0
2007-01-02 09:01:00,233.189,233.221,233.169,233.201,40400000.0
2007-01-02 09:02:00,233.219,233.223,233.178,233.21,30600000.0
2007-01-02 09:03:00,233.191,233.242,233.182,233.223,51400000.0
2007-01-02 09:04:00,233.206,233.241,233.181,233.23,92800000.0
2007-01-02 09:05:00,233.239,233.255,233.201,233.254,36700000.0
2007-01-02 09:06:00,233.238,233.267,233.214,233.267,75300001.0
2007-01-02 09:07:00,233.251,233.311,233.242,233.303,61899999.0
2007-01-02 09:08:00,233.277,233.279,233.231,233.231,32800000.0
2007-01-02 09:09:00,233.214,233.233,233.195,233.198,29300000.0
2007-01-02 09:10:00,233.228,233.247,233.202,233.229,35300000.0
2007-01-02 09:11:00,233.247,233.28,233.171,233.226,56999999.0
2007-01-02 09:12:00,233.208,233.297,233.208,233.293,49399999.0
2007-01-02 09:13:00,233.245,233.28,233.236,233.268,39600000.0
2007-01-02 09:14:00,233.284,233.295,233.248,233.274,37300000.0
2007-01-02 09:15:00,233.273,233.355,233.273,233.328,80600001.0
2007-01-02 09:16:00,233.337,233.348,233.293,233.325,28300000.0
2007-01-02 09:17:00,233.312,233.324,233.265,233.293,47900000.0
2007-01-02 09:18:00,233.255,233.296,233.242,233.296,65599999.0
2007-01-02 09:19:00,233.304,233.306,233.226,233.241,25500000.0
2007-01-02 09:20:00,233.215,233.266,233.2,233.245,66000000.0
2007-01-02 09:21:00,233.26,233.262,233.191,233.215,72800000.0
2007-01-02 09:22:00,233.223,233.269,233.215,233.26,74300000.0
2007-01-02 09:23:00,233.285,233.302,233.233,233.254,43500000.0
2007-01-02 09:24:00,233.251,233.378,233.231,233.378,69100000.0
2007-01-02 09:25:00,233.357,233.373,233.329,233.33,44500001.0
2007-01-02 09:26:00,233.325,233.326,233.244,233.28,26100000.0
2007-01-02 09:27:00,233.255,233.348,233.25,233.326,40100000.0
2007-01-02 09:28:00,233.403,233.513,233.397,233.513,46500000.0
2007-01-02 09:29:00,233.535,233.582,233.531,233.531,56200000.0
2007-01-02 09:30:00,233.474,233.549,233.464,233.532,41500000.0
2007-01-02 09:31:00,233.505,233.55,233.494,233.498,31800000.0
2007-01-02 09:32:00,233.518,233.558,233.479,233.536,32300000.0
2007-01-02 09:33:00,233.6,233.607,233.523,233.55,46300000.0
2007-01-02 09:34:00,233.562,233.595,233.529,233.529,44100000.0
2007-01-02 09:35:00,233.495,233.585,233.486,233.585,79900000.0
2007-01-02 09:36:00,233.556,233.589,233.525,233.577,66000000.0
2007-01-02 09:37:00,233.517,233.569,233.493,233.536,61400000.0
2007-01-02 09:38:00,233.546,233.57,233.486,233.49,75000002.0
2007-01-02 09:39:00,233.505,233.508,233.456,233.493,73999999.0
2007-01-02 09:40:00,233.493,233.506,233.464,233.476,24200000.0
2007-01-02 09:41:00,233.506,233.523,233.422,233.471,77600000.0
2007-01-02 09:42:00,233.477,233.493,233.394,233.394,30100000.0
2007-01-02 09:43:00,233.402,233.491,233.378,233.463,63100000.0
2007-01-02 09:44:00,233.455,233.496,233.423,233.496,61699999.0
2007-01-02 09:45:00,233.53,233.533,233.453,233.471,29400000.0
2007-01-02 09:46:00,233.51,233.518,233.473,233.494,70700001.0
2007-01-02 09:47:00,233.532,233.534,233.462,233.466,38600000.0
2007-01-02 09:48:00,233.476,233.522,233.461,233.491,72300002.0
2007-01-02 09:49:00,233.47,233.526,233.458,233.504,24700000.0
2007-01-02 09:50:00,233.461,233.521,233.437,233.477,46300000.0
2007-01-02 09:51:00,233.487,233.497,233.428,233.448,37700000.0
2007-01-02 09:52:00,233.481,233.495,233.419,233.432,47800000.0
2007-01-02 09:53:00,233.442,233.515,233.438,233.485,53900000.0
2007-01-02 09:54:00,233.485,233.532,233.482,233.503,54300001.0
2007-01-02 09:55:00,233.505,233.505,233.244,233.416,44199999.0
2007-01-02 09:56:00,233.512,233.521,233.468,233.503,47600000.0
2007-01-02 09:57:00,233.48,233.486,233.453,233.453,40500000.0
2007-01-02 09:58:00,233.409,233.446,233.404,233.446,31400000.0
2007-01-02 09:59:00,233.438,233.453,233.424,233.428,69400000.0
2007-01-02 10:00:00,233.446,233.473,233.436,233.453,52500000.0
2007-01-02 10:01:00,233.452,233.478,233.406,233.406,64900000.0
2007-01-02 10:02:00,233.407,233.415,233.381,233.381,61100000.0
2007-01-02 10:03:00,233.368,233.405,233.365,233.405,17800000.0
2007-01-02 10:04:00,233.402,233.425,233.377,233.379,63700000.0
2007-01-02 10:05:00,233.414,233.414,233.367,233.367,27900000.0
2007-01-02 10:06:00,233.367,233.369,233.351,233.351,37000000.0
2007-01-02 10:07:00,233.346,233.388,233.346,233.375,31400000.0
2007-01-02 10:08:00,233.35,233.392,233.35,233.382,48500001.0
2007-01-02 10:09:00,233.387,233.387,233.332,233.354,23900000.0
2007-01-02 10:10:00,233.375,233.422,233.359,233.422,46900000.0
2007-01-02 10:11:00,233.399,233.424,233.399,233.424,61800000.0
2007-01-02 10:12:00,233.408,233.408,233.387,233.408,46600000.0
2007-01-02 10:13:00,233.404,233.439,233.404,233.419,38300000.0
2007-01-02 10:14:00,233.42,233.455,233.419,233.455,55700000.0
2007-01-02 10:15:00,233.484,233.515,233.472,233.515,83500000.0
2007-01-02 10:16:00,233.503,233.54,233.479,233.537,56600000.0
2007-01-02 10:17:00,233.518,233.538,233.512,233.538,29000000.0
2007-01-02 10:18:00,233.554,233.583,233.539,233.583,52900000.0
2007-01-02 10:19:00,233.573,233.609,233.557,233.592,57700001.0
2007-01-02 10:20:00,233.58,233.58,233.481,233.552,48500000.0
2007-01-02 10:21:00,233.559,233.572,233.559,233.563,95700000.0
2007-01-02 10:22:00,233.562,233.572,233.524,233.55,39800000.0
2007-01-02 10:23:00,233.564,233.628,233.564,233.624,70500001.0
2007-01-02 10:24:00,233.645,233.653,233.628,233.645,62100000.0
2007-01-02 10:25:00,233.675,233.694,233.644,233.644,69300000.0
2007-01-02 10:26:00,233.685,233.75,233.685,233.745,56300001.0
2007-01-02 10:27:00,233.783,233.819,233.731,233.765,30500000.0
2007-01-02 10:28:00,233.769,233.778,233.752,233.772,50400000.0
2007-01-02 10:29:00,233.763,233.783,233.745,233.775,48800001.0
2007-01-02 10:30:00,233.772,233.823,233.772,233.787,73000002.0
2007-01-02 10:31:00,233.793,233.806,233.775,233.79,82599999.0
2007-01-02 10:32:00,233.784,233.784,233.727,233.727,55000000.0
2007-01-02 10:33:00,233.75,233.768,233.732,233.74,44900001.0
2007-01-02 10:34:00,233.751,233.755,233.716,233.718,11900000.0
2007-01-02 10:35:00,233.721,233.741,233.717,233.72,35400000.0
2007-01-02 10:36:00,233.741,233.772,233.741,233.757,41500000.0
2007-01-02 10:37:00,233.751,233.752,233.699,233.699,38800000.0
2007-01-02 10:38:00,233.661,233.678,233.636,233.669,64500000.0
2007-01-02 10:39:00,233.684,233.72,233.671,233.705,29400000.0
2007-01-02 10:40:00,233.679,233.707,233.673,233.707,18000000.0
2007-01-02 10:41:00,233.729,233.763,233.717,233.763,58700000.0
2007-01-02 10:42:00,233.757,233.757,233.723,233.743,49700000.0
2007-01-02 10:43:00,233.754,233.766,233.733,233.766,77600000.0
2007-01-02 10:44:00,233.759,233.775,233.738,233.738,43800000.0
2007-01-02 10:45:00,233.751,233.765,233.745,233.765,81199999.0
2007-01-02 10:46:00,233.748,233.762,233.743,233.743,25400000.0
2007-01-02 10:47:00,233.759,233.768,233.741,233.757,79899999.0
2007-01-02 10:48:00,233.762,233.786,233.753,233.785,40000000.0
2007-01-02 10:49:00,233.804,233.841,233.804,233.82,41700000.0
2007-01-02 10:50:00,233.826,233.834,233.816,233.82,44400001.0
2007-01-02 10:51:00,233.817,233.823,233.799,233.799,49700000.0
2007-01-02 10:52:00,233.78,233.815,233.766,233.813,65100001.0
2007-01-02 10:53:00,233.785,233.812,233.769,233.812,78399999.0
2007-01-02 10:54:00,233.803,233.837,233.803,233.837,35100001.0
2007-01-02 10:55:00,233.841,233.844,233.815,233.819,44700000.0
2007-01-02 10:56:00,233.819,233.861,233.811,233.853,35800000.0
2007-01-02 10:57:00,233.867,233.868,233.838,233.85,59700001.0
2007-01-02 10:58:00,233.826,233.875,233.814,233.875,17100000.0
2007-01-02 10:59:00,233.888,233.906,233.872,233.885,73099999.0
2007-01-02 11:00:00,233.917,233.918,233.841,233.841,14800000.0
2007-01-02 11:01:00,233.842,233.884,233.842,233.884,45200000.0
2007-01-02 11:02:00,233.866,233.866,233.833,233.856,26300000.0
2007-01-02 11:03:00,233.838,233.838,233.81,233.815,36400000.0
2007-01-02 11:04:00,233.827,233.827,233.791,233.805,43000000.0
2007-01-02 11:05:00,233.807,233.847,233.807,233.833,33600000.0
2007-01-02 11:06:00,233.809,233.829,233.8,233.823,68400000.0
2007-01-02 11:07:00,233.823,233.823,233.74,233.74,25800000.0
2007-01-02 11:08:00,233.814,233.839,233.811,233.836,53700000.0
2007-01-02 11:09:00,233.845,233.858,233.817,233.84,45400000.0
2007-01-02 11:10:00,233.839,233.845,233.821,233.84,26300000.0
2007-01-02 11:11:00,233.821,233.832,233.803,233.819,49300000.0
2007-01-02 11:12:00,233.804,233.811,233.779,233.781,59300000.0
2007-01-02 11:13:00,233.75,233.78,233.735,233.736,20100000.0
2007-01-02 11:14:00,233.747,233.765,233.715,233.736,22500000.0
2007-01-02 11:15:00,233.678,233.734,233.671,233.731,29500000.0
2007-01-02 11:16:00,233.752,233.819,233.752,233.819,68000001.0
2007-01-02 11:17:00,233.788,233.86,233.753,233.86,38200000.0
2007-01-02 11:18:00,233.849,233.849,233.795,233.795,49799999.0
2007-01-02 11:19:00,233.781,233.792,233.72,233.73,77299999.0
2007-01-02 11:20:00,233.701,233.713,233.636,233.649,48000000.0
2007-01-02 11:21:00,233.672,233.672,233.606,233.62,67200001.0
2007-01-02 11:22:00,233.643,233.736,233.643,233.736,47500000.0
2007-01-02 11:23:00,233.736,233.736,233.689,233.689,67100000.0
2007-01-02 11:24:00,233.674,233.725,233.674,233.725,28700000.0
2007-01-02 11:25:00,233.717,233.902,233.717,233.883,37900000.0
2007-01-02 11:26:00,233.891,233.936,233.836,233.936,50400000.0
2007-01-02 11:27:00,233.934,233.94,233.903,233.919,25200000.0
2007-01-02 11:28:00,233.908,233.952,233.892,233.947,50400000.0
2007-01-02 11:29:00,233.949,233.953,233.916,233.952,31100000.0
2007-01-02 11:30:00,233.933,233.933,233.786,233.884,83600001.0
2007-01-02 11:31:00,233.939,233.985,233.939,233.985,56799999.0
2007-01-02 11:32:00,233.978,234.033,233.971,234.033,19800000.0
2007-01-02 11:33:00,234.033,234.048,234.016,234.048,44000001.0
2007-01-02 11:34:00,234.023,234.033,234.005,234.033,35900000.0
2007-01-02 11:35:00,234.034,234.063,234.034,234.05,36500000.0
2007-01-02 11:36:00,234.033,234.037,234.008,234.037,58400000.0
2007-01-02 11:37:00,234.061,234.077,234.055,234.06,31400000.0
2007-01-02 11:38:00,234.056,234.081,234.04,234.04,34800000.0
2007-01-02 11:39:00,234.028,234.058,234.028,234.055,32300000.0
2007-01-02 11:40:00,234.05,234.108,234.05,234.098,39500000.0
2007-01-02 11:41:00,234.105,234.105,234.073,234.085,74800000.0
2007-01-02 11:42:00,234.083,234.118,234.075,234.115,58200000.0
2007-01-02 11:43:00,234.124,234.131,234.08,234.083,41000000.0
2007-01-02 11:44:00,234.093,234.115,234.081,234.094,57400000.0
2007-01-02 11:45:00,234.08,234.112,234.08,234.107,64400001.0
2007-01-02 11:46:00,234.095,234.095,234.077,234.084,39700000.0
2007-01-02 11:47:00,234.082,234.085,234.075,234.075,38600000.0
2007-01-02 11:48:00,234.053,234.077,234.053,234.077,43000000.0
2007-01-02 11:49:00,234.058,234.076,234.052,234.072,65599999.0
2007-01-02 11:50:00,234.069,234.086,234.06,234.068,30000000.0
2007-01-02 11:51:00,234.081,234.082,234.064,234.081,66599999.0
2007-01-02 11:52:00,234.054,234.072,234.017,234.072,29100000.0
2007-01-02 11:53:00,234.075,234.075,234.038,234.046,119300001.0
2007-01-02 11:54:00,234.049,234.049,234.034,234.046,26400000.0
2007-01-02 11:55:00,234.05,234.05,234.024,234.033,49700000.0
2007-01-02 11:56:00,234.031,234.041,234.016,234.016,40000000.0
2007-01-02 11:57:00,234.038,234.038,233.976,234.015,22400000.0
2007-01-02 11:58:00,233.974,234.026,233.971,234.026,38600001.0
2007-01-02 11:59:00,234.069,234.118,234.069,234.109,74500001.0
2007-01-02 12:00:00,234.143,234.143,234.093,234.101,59800000.0
2007-01-02 12:01:00,234.094,234.094,234.025,234.025,43400000.0
2007-01-02 12:02:00,234.027,234.027,233.953,233.955,46700000.0
2007-01-02 12:03:00,234.031,234.035,233.985,234.03,49500001.0
2007-01-02 12:04:00,234.028,234.049,234.028,234.046,62300000.0
2007-01-02 12:05:00,234.042,234.069,234.022,234.068,36600000.0
2007-01-02 12:06:00,234.096,234.101,234.065,234.07,70500000.0
2007-01-02 12:07:00,234.059,234.11,234.045,234.109,66900001.0
2007-01-02 12:08:00,234.115,234.131,234.107,234.123,27700000.0
2007-01-02 12:09:00,234.107,234.107,234.053,234.078,56200000.0
2007-01-02 12:10:00,234.086,234.103,234.054,234.103,33500000.0
2007-01-02 12:11:00,234.106,234.131,234.094,234.125,27800000.0
2007-01-02 12:12:00,234.117,234.119,234.07,234.114,95200001.0
2007-01-02 12:13:00,234.101,234.117,234.074,234.108,29200000.0
2007-01-02 12:14:00,234.083,234.161,234.077,234.151,37200000.0
2007-01-02 12:15:00,234.162,234.179,234.159,234.165,73400000.0
2007-01-02 12:16:00,234.147,234.167,234.121,234.121,73500000.0
2007-01-02 12:17:00,234.127,234.166,234.121,234.138,87100000.0
2007-01-02 12:18:00,234.138,234.147,234.13,234.13,32800000.0
2007-01-02 12:19:00,234.134,234.134,234.11,234.11,50600000.0
2007-01-02 12:20:00,234.095,234.111,234.095,234.098,40600000.0
2007-01-02 12:21:00,234.1,234.135,234.097,234.129,57599999.0
2007-01-02 12:22:00,234.157,234.23,234.128,234.23,26800000.0
2007-01-02 12:23:00,234.231,234.271,234.227,234.241,45200000.0
2007-01-02 12:24:00,234.216,234.24,234.216,234.224,54300000.0
2007-01-02 12:25:00,234.232,234.273,234.232,234.273,47600000.0
2007-01-02 12:26:00,234.274,234.274,234.239,234.255,39800000.0
2007-01-02 12:27:00,234.253,234.253,234.223,234.225,32000000.0
2007-01-02 12:28:00,234.232,234.233,234.194,234.194,70999999.0
2007-01-02 12:29:00,234.21,234.246,234.164,234.246,34100000.0
2007-01-02 12:30:00,234.266,234.283,234.254,234.273,47500000.0
2007-01-02 12:31:00,234.267,234.267,234.228,234.235,48399999.0
2007-01-02 12:32:00,234.245,234.256,234.202,234.236,59300000.0
2007-01-02 12:33:00,234.246,234.246,234.197,234.205,35300000.0
2007-01-02 12:34:00,234.18,234.18,234.109,234.109,16800000.0
2007-01-02 12:35:00,234.107,234.147,234.104,234.12,48700000.0
2007-01-02 12:36:00,234.098,234.147,234.091,234.147,68100001.0
2007-01-02 12:37:00,234.162,234.171,234.145,234.145,49400000.0
2007-01-02 12:38:00,234.166,234.195,234.159,234.173,72300000.0
2007-01-02 12:39:00,234.184,234.207,234.138,234.207,64900000.0
2007-01-02 12:40:00,234.234,234.243,234.214,234.243,23600000.0
2007-01-02 12:41:00,234.277,234.291,234.225,234.225,60600000.0
2007-01-02 12:42:00,234.218,234.237,234.194,234.218,48000000.0
2007-01-02 12:43:00,234.207,234.209,234.164,234.209,57600000.0
2007-01-02 12:44:00,234.216,234.232,234.204,234.232,72700001.0
2007-01-02 12:45:00,234.239,234.239,234.194,234.23,51600000.0
2007-01-02 12:46:00,234.239,234.265,234.239,234.253,35200000.0
2007-01-02 12:47:00,234.283,234.292,234.233,234.254,53100000.0
2007-01-02 12:48:00,234.236,234.236,234.206,234.217,51500001.0
2007-01-02 12:49:00,234.208,234.211,234.17,234.17,62600000.0
2007-01-02 12:50:00,234.191,234.205,234.162,234.205,41000000.0
2007-01-02 12:51:00,234.202,234.208,234.183,234.206,30600000.0
2007-01-02 12:52:00,234.221,234.221,234.195,234.195,44499999.0
2007-01-02 12:53:00,234.175,234.202,234.175,234.18,25800000.0
2007-01-02 12:54:00,234.187,234.192,234.172,234.178,48200000.0
2007-01-02 12:55:00,234.163,234.163,234.122,234.16,57000000.0
2007-01-02 12:56:00,234.154,234.212,234.154,234.203,29700000.0
2007-01-02 12:57:00,234.176,234.21,234.166,234.21,42800000.0
2007-01-02 12:58:00,234.191,234.217,234.176,234.209,81300000.0
2007-01-02 12:59:00,234.229,234.241,234.185,234.241,43000000.0
2007-01-02 13:00:00,234.221,234.249,234.21,234.249,48400000.0
2007-01-02 13:01:00,234.229,234.237,234.208,234.21,32200000.0
2007-01-02 13:02:00,234.201,234.214,234.142,234.206,41700001.0
2007-01-02 13:03:00,234.171,234.21,234.162,234.21,47600000.0
2007-01-02 13:04:00,234.21,234.21,234.151,234.185,45900000.0
2007-01-02 13:05:00,234.223,234.223,234.124,234.149,43700000.0
2007-01-02 13:06:00,234.144,234.147,234.121,234.121,38800000.0
2007-01-02 13:07:00,234.122,234.122,234.098,234.113,65299999.0
2007-01-02 13:08:00,234.114,234.122,234.087,234.112,34300000.0
2007-01-02 13:09:00,234.113,234.119,234.105,234.107,58000000.0
2007-01-02 13:10:00,234.122,234.157,234.122,234.149,55700000.0
2007-01-02 13:11:00,234.123,234.123,234.086,234.098,44900000.0
2007-01-02 13:12:00,234.096,234.102,234.087,234.098,42600000.0
2007-01-02 13:13:00,234.083,234.103,234.074,234.095,46000000.0
2007-01-02 13:14:00,234.089,234.129,234.084,234.085,59900000.0
2007-01-02 13:15:00,234.094,234.157,234.094,234.153,46500000.0
2007-01-02 13:16:00,234.161,234.195,234.135,234.195,39900000.0
2007-01-02 13:17:00,234.219,234.228,234.2,234.219,60500001.0
2007-01-02 13:18:00,234.262,234.262,234.196,234.254,61400000.0
2007-01-02 13:19:00,234.268,234.287,234.252,234.257,29600000.0
2007-01-02 13:20:00,234.291,234.297,234.27,234.276,90800002.0
2007-01-02 13:21:00,234.261,234.261,234.219,234.23,67300001.0
2007-01-02 13:22:00,234.225,234.241,234.203,234.209,75399999.0
2007-01-02 13:23:00,234.209,234.209,234.168,234.168,78900000.0
2007-01-02 13:24:00,234.159,234.159,234.109,234.112,25900000.0
2007-01-02 13:25:00,234.094,234.146,234.09,234.146,64300000.0
2007-01-02 13:26:00,234.155,234.155,234.113,234.121,79400000.0
2007-01-02 13:27:00,234.129,234.15,234.107,234.123,91100002.0
2007-01-02 13:28:00,234.119,234.155,234.119,234.151,31400000.0
2007-01-02 13:29:00,234.129,234.181,234.123,234.175,43100000.0
2007-01-02 13:30:00,234.191,234.219,234.191,234.202,42400000.0
2007-01-02 13:31:00,234.189,234.189,234.151,234.158,25700000.0
2007-01-02 13:32:00,234.16,234.16,234.141,234.15,54599999.0
2007-01-02 13:33:00,234.148,234.165,234.148,234.159,39500000.0
2007-01-02 13:34:00,234.136,234.245,234.114,234.23,60700000.0
2007-01-02 13:35:00,234.227,234.246,234.225,234.243,20400000.0
2007-01-02 13:36:00,234.237,234.244,234.225,234.225,47500000.0
2007-01-02 13:37:00,234.194,234.21,234.186,234.203,57500001.0
2007-01-02 13:38:00,234.198,234.198,234.169,234.182,36300000.0
2007-01-02 13:39:00,234.201,234.201,234.157,234.179,64100000.0
2007-01-02 13:40:00,234.175,234.215,234.157,234.215,99799998.0
2007-01-02 13:41:00,234.187,234.202,234.185,234.197,41100000.0
2007-01-02 13:42:00,234.173,234.173,234.145,234.152,51400001.0
2007-01-02 13:43:00,234.16,234.167,234.156,234.166,54000001.0
2007-01-02 13:44:00,234.171,234.185,234.159,234.185,39900000.0
2007-01-02 13:45:00,234.177,234.187,234.139,234.162,41800000.0
2007-01-02 13:46:00,234.18,234.198,234.171,234.171,59100000.0
2007-01-02 13:47:00,234.174,234.174,234.147,234.16,53500000.0
2007-01-02 13:48:00,234.173,234.173,234.127,234.132,30300000.0
2007-01-02 13:49:00,234.077,234.129,234.077,234.121,60900000.0
2007-01-02 13:50:00,234.147,234.149,234.137,234.139,22700000.0
2007-01-02 13:51:00,234.14,234.14,234.107,234.111,37200000.0
2007-01-02 13:52:00,234.113,234.119,234.102,234.119,29500000.0
2007-01-02 13:53:00,234.101,234.13,234.101,234.126,34800000.0
2007-01-02 13:54:00,234.118,234.118,234.082,234.101,43300001.0
2007-01-02 13:55:00,234.101,234.126,234.099,234.126,34900000.0
2007-01-02 13:56:00,234.135,234.174,234.117,234.129,90399999.0
2007-01-02 13:57:00,234.188,234.188,234.139,234.165,54300001.0
2007-01-02 13:58:00,234.167,234.167,234.125,234.129,43500000.0
2007-01-02 13:59:00,234.14,234.174,234.137,234.163,31600000.0
2007-01-02 14:00:00,234.144,234.184,234.144,234.179,65700000.0
2007-01-02 14:01:00,234.188,234.188,234.127,234.141,26700000.0
2007-01-02 14:02:00,234.121,234.144,234.1,234.1,34300000.0
2007-01-02 14:03:00,234.049,234.049,234.004,234.023,46300000.0
2007-01-02 14:04:00,234.008,234.037,234.002,234.012,64600000.0
2007-01-02 14:05:00,233.996,234.023,233.978,233.985,74600000.0
2007-01-02 14:06:00,233.986,233.997,233.982,233.993,68500000.0
2007-01-02 14:07:00,234.019,234.033,234.018,234.018,23000000.0
2007-01-02 14:08:00,234.007,234.03,234.007,234.03,39300000.0
2007-01-02 14:09:00,234.019,234.027,233.981,234.009,59700000.0
2007-01-02 14:10:00,234.001,234.018,233.988,233.988,68600000.0
2007-01-02 14:11:00,233.975,234.023,233.975,234.023,75800002.0
2007-01-02 14:12:00,234.029,234.039,234.002,234.032,25100000.0
2007-01-02 14:13:00,234.038,234.062,234.03,234.04,47600000.0
2007-01-02 14:14:00,234.026,234.026,233.956,233.999,55800000.0
2007-01-02 14:15:00,234.015,234.015,233.979,234.01,53699999.0
2007-01-02 14:16:00,234.011,234.02,233.968,234.02,74400000.0
2007-01-02 14:17:00,234.01,234.034,234.01,234.025,70700000.0
2007-01-02 14:18:00,234.005,234.051,233.987,234.015,29100000.0
2007-01-02 14:19:00,234.048,234.059,234.033,234.053,66900000.0
2007-01-02 14:20:00,234.049,234.07,234.036,234.061,53600000.0
2007-01-02 14:21:00,234.057,234.057,233.994,234.055,39300000.0
2007-01-02 14:22:00,234.061,234.098,234.059,234.094,91000000.0
2007-01-02 14:23:00,234.09,234.102,234.064,234.098,44700000.0
2007-01-02 14:24:00,234.11,234.144,234.11,234.118,58100000.0
2007-01-02 14:25:00,234.104,234.138,234.101,234.131,101800000.0
2007-01-02 14:26:00,234.141,234.166,234.126,234.155,21500000.0
2007-01-02 14:27:00,234.163,234.182,234.149,234.182,78699999.0
2007-01-02 14:28:00,234.147,234.147,234.091,234.091,14800000.0
2007-01-02 14:29:00,234.144,234.198,234.109,234.198,40400000.0
2007-01-02 14:30:00,234.184,234.222,234.183,234.184,54800000.0
2007-01-02 14:31:00,234.177,234.185,234.146,234.16,56200000.0
2007-01-02 14:32:00,234.139,234.193,234.139,234.179,58099999.0
2007-01-02 14:33:00,234.177,234.195,234.164,234.195,119600001.0
2007-01-02 14:34:00,234.198,234.198,234.168,234.169,41500000.0
2007-01-02 14:35:00,234.149,234.18,234.136,234.18,32300000.0
2007-01-02 14:36:00,234.18,234.18,234.146,234.162,45100000.0
2007-01-02 14:37:00,234.143,234.186,234.142,234.177,25300000.0
2007-01-02 14:38:00,234.195,234.241,234.195,234.241,53800000.0
2007-01-02 14:39:00,234.238,234.238,234.19,234.196,70200001.0
2007-01-02 14:40:00,234.216,234.231,234.216,234.224,20400000.0
2007-01-02 14:41:00,234.241,234.251,234.22,234.238,31200000.0
2007-01-02 14:42:00,234.222,234.229,234.189,234.208,39800000.0
2007-01-02 14:43:00,234.211,234.229,234.205,234.227,35200000.0
2007-01-02 14:44:00,234.247,234.277,234.24,234.277,38300000.0
2007-01-02 14:45:00,234.28,234.293,234.275,234.275,31400000.0
2007-01-02 14:46:00,234.273,234.299,234.273,234.299,75899999.0
2007-01-02 14:47:00,234.311,234.339,234.311,234.327,68700000.0
2007-01-02 14:48:00,234.318,234.323,234.296,234.301,80499999.0
2007-01-02 14:49:00,234.279,234.301,234.268,234.269,27300000.0
2007-01-02 14:50:00,234.256,234.264,234.229,234.245,30700000.0
2007-01-02 14:51:00,234.244,234.266,234.127,234.127,54600001.0
2007-01-02 14:52:00,234.134,234.134,234.097,234.097,19500000.0
2007-01-02 14:53:00,234.094,234.123,234.05,234.123,54600000.0
2007-01-02 14:54:00,234.102,234.12,234.085,234.118,57000000.0
2007-01-02 14:55:00,234.114,234.131,234.104,234.116,39600000.0
2007-01-02 14:56:00,234.125,234.125,234.081,234.114,56300000.0
2007-01-02 14:57:00,234.119,234.17,234.119,234.17,27600000.0
2007-01-02 14:58:00,234.18,234.183,234.149,234.157,56699999.0
2007-01-02 14:59:00,234.156,234.228,234.151,234.228,37100000.0
2007-01-02 15:00:00,234.268,234.285,234.247,234.268,82300000.0
2007-01-02 15:01:00,234.283,234.296,234.27,234.286,39600000.0
2007-01-02 15:02:00,234.262,234.264,234.234,234.257,46300000.0
2007-01-02 15:03:00,234.284,234.321,234.268,234.268,59300000.0
2007-01-02 15:04:00,234.259,234.263,234.25,234.253,45200000.0
2007-01-02 15:05:00,234.239,234.242,234.205,234.221,34000000.0
2007-01-02 15:06:00,234.242,234.249,234.222,234.23,46500000.0
2007-01-02 15:07:00,234.247,234.308,234.235,234.288,50700000.0
2007-01-02 15:08:00,234.294,234.3,234.265,234.267,46900000.0
2007-01-02 15:09:00,234.269,234.274,234.242,234.253,61800000.0
2007-01-02 15:10:00,234.263,234.275,234.253,234.27,50900001.0
2007-01-02 15:11:00,234.269,234.276,234.23,234.23,26200000.0
2007-01-02 15:12:00,234.215,234.218,234.18,234.18,39400000.0
2007-01-02 15:13:00,234.171,234.193,234.138,234.177,73300000.0
2007-01-02 15:14:00,234.197,234.197,234.182,234.195,77700000.0
2007-01-02 15:15:00,234.202,234.231,234.202,234.226,50300000.0
2007-01-02 15:16:00,234.227,234.227,234.175,234.175,53399999.0
2007-01-02 15:17:00,234.167,234.187,234.135,234.135,27100000.0
2007-01-02 15:18:00,234.118,234.169,234.118,234.155,51300000.0
2007-01-02 15:19:00,234.157,234.175,234.137,234.172,26500000.0
2007-01-02 15:20:00,234.168,234.191,234.168,234.186,49000000.0
2007-01-02 15:21:00,234.157,234.187,234.148,234.149,43500000.0
2007-01-02 15:22:00,234.135,234.176,234.131,234.164,63699999.0
2007-01-02 15:23:00,234.155,234.178,234.155,234.17,22300000.0
2007-01-02 15:24:00,234.156,234.169,234.137,234.137,48900000.0
2007-01-02 15:25:00,234.141,234.155,234.141,234.143,46200000.0
2007-01-02 15:26:00,234.094,234.132,234.087,234.12,39300000.0
2007-01-02 15:27:00,234.138,234.204,234.122,234.193,52000000.0
2007-01-02 15:28:00,234.212,234.229,234.168,234.178,31600000.0
2007-01-02 15:29:00,234.177,234.211,234.165,234.211,69300000.0
2007-01-02 15:30:00,234.238,234.275,234.228,234.275,71500000.0
2007-01-02 15:31:00,234.275,234.311,234.275,234.3,87800001.0
2007-01-02 15:32:00,234.309,234.373,234.298,234.371,29200000.0
2007-01-02 15:33:00,234.419,234.463,234.405,234.423,62100000.0
2007-01-02 15:34:00,234.398,234.398,234.366,234.366,32400000.0
2007-01-02 15:35:00,234.375,234.404,234.362,234.39,48700000.0
2007-01-02 15:36:00,234.395,234.395,234.345,234.362,34100000.0
2007-01-02 15:37:00,234.368,234.378,234.339,234.354,38600000.0
2007-01-02 15:38:00,234.348,234.348,234.29,234.31,54600001.0
2007-01-02 15:39:00,234.314,234.323,234.292,234.292,83500000.0
2007-01-02 15:40:00,234.278,234.278,234.242,234.255,33800000.0
2007-01-02 15:41:00,234.274,234.281,234.257,234.276,18600000.0
2007-01-02 15:42:00,234.268,234.268,234.251,234.256,25900000.0
2007-01-02 15:43:00,234.256,234.256,234.212,234.23,95900001.0
2007-01-02 15:44:00,234.245,234.246,234.141,234.144,66900000.0
2007-01-02 15:45:00,234.14,234.202,234.14,234.167,25700000.0
2007-01-02 15:46:00,234.165,234.165,234.123,234.136,49500000.0
2007-01-02 15:47:00,234.14,234.209,234.14,234.182,64000000.0
2007-01-02 15:48:00,234.199,234.199,234.157,234.169,31100000.0
2007-01-02 15:49:00,234.19,234.19,234.147,234.168,103600001.0
2007-01-02 15:50:00,234.151,234.151,234.116,234.137,31800000.0
2007-01-02 15:51:00,234.136,234.175,234.136,234.152,76300001.0
2007-01-02 15:52:00,234.155,234.155,234.137,234.147,41300000.0
2007-01-02 15:53:00,234.161,234.18,234.135,234.162,91499999.0
2007-01-02 15:54:00,234.148,234.156,234.131,234.145,30500000.0
2007-01-02 15:55:00,234.159,234.178,234.146,234.155,51000001.0
2007-01-02 15:56:00,234.165,234.184,234.153,234.184,59500001.0
2007-01-02 15:57:00,234.198,234.206,234.17,234.177,46100000.0
2007-01-02 15:58:00,234.186,234.186,234.165,234.179,18300000.0
2007-01-02 15:59:00,234.189,234.203,234.183,234.194,35400000.0
2007-01-02 16:00:00,234.181,234.188,234.149,234.175,27500000.0
2007-01-02 16:01:00,234.204,234.226,234.191,234.218,80499999.0
2007-01-02 16:02:00,234.22,234.251,234.22,234.23,53499999.0
2007-01-02 16:03:00,234.223,234.223,234.189,234.203,36699999.0
2007-01-02 16:04:00,234.184,234.216,234.17,234.216,49700000.0
2007-01-02 16:05:00,234.208,234.208,234.128,234.156,41100000.0
2007-01-02 16:06:00,234.149,234.177,234.149,234.165,34200000.0
2007-01-02 16:07:00,234.155,234.166,234.13,234.153,68700000.0
2007-01-02 16:08:00,234.141,234.195,234.133,234.195,44600000.0
2007-01-02 16:09:00,234.209,234.225,234.178,234.22,86000000.0
2007-01-02 16:10:00,234.229,234.24,234.197,234.218,34600000.0
2007-01-02 16:11:00,234.208,234.228,234.163,234.228,27800000.0
2007-01-02 16:12:00,234.226,234.226,234.2,234.218,28900000.0
2007-01-02 16:13:00,234.197,234.205,234.179,234.186,40400000.0
2007-01-02 16:14:00,234.16,234.215,234.154,234.209,58599999.0
2007-01-02 16:15:00,234.195,234.195,234.172,234.177,31900000.0
2007-01-02 16:16:00,234.143,234.174,234.132,234.174,14000000.0
2007-01-02 16:17:00,234.174,234.2,234.164,234.199,43200000.0
2007-01-02 16:18:00,234.2,234.2,234.176,234.187,68199999.0
2007-01-02 16:19:00,234.196,234.223,234.182,234.223,53400000.0
2007-01-02 16:20:00,234.214,234.232,234.206,234.212,23500000.0
2007-01-02 16:21:00,234.207,234.219,234.187,234.19,57000001.0
2007-01-02 16:22:00,234.196,234.202,234.164,234.164,57200000.0
2007-01-02 16:23:00,234.168,234.168,234.093,234.147,117200001.0
2007-01-02 16:24:00,234.166,234.166,234.134,234.165,55600000.0
2007-01-02 16:25:00,234.178,234.178,234.17,234.175,31400000.0
2007-01-02 16:26:00,234.161,234.2,234.161,234.2,20800000.0
2007-01-02 16:27:00,234.2,234.2,234.131,234.136,33100000.0
2007-01-02 16:28:00,234.133,234.164,234.133,234.164,13500000.0
2007-01-02 16:29:00,234.166,234.22,234.142,234.22,59200000.0
2007-01-02 16:30:00,234.214,234.231,234.212,234.224,59500001.0
2007-01-02 16:31:00,234.2,234.209,234.161,234.2,32700000.0
2007-01-02 16:32:00,234.216,234.231,234.214,234.231,36200000.0
2007-01-02 16:33:00,234.19,234.217,234.19,234.213,65699999.0
2007-01-02 16:34:00,234.196,234.237,234.173,234.237,43400000.0
2007-01-02 16:35:00,234.216,234.238,234.205,234.206,117999998.0
2007-01-02 16:36:00,234.212,234.224,234.206,234.207,73500001.0
2007-01-02 16:37:00,234.209,234.247,234.194,234.247,58700000.0
2007-01-02 16:38:00,234.231,234.231,234.191,234.191,38100000.0
2007-01-02 16:39:00,234.188,234.206,234.188,234.2,33200000.0
2007-01-02 16:40:00,234.184,234.202,234.179,234.184,43600000.0
2007-01-02 16:41:00,234.175,234.202,234.154,234.154,60500000.0
2007-01-02 16:42:00,234.216,234.223,234.2,234.205,62800000.0
2007-01-02 16:43:00,234.165,234.165,234.062,234.062,30700000.0
2007-01-02 16:44:00,234.135,234.168,234.135,234.168,72800000.0
2007-01-02 16:45:00,234.13,234.182,234.13,234.182,67399999.0
2007-01-02 16:46:00,234.158,234.182,234.146,234.146,45400000.0
2007-01-02 16:47:00,234.185,234.185,234.107,234.176,71400001.0
2007-01-02 16:48:00,234.188,234.194,234.153,234.168,38200000.0
2007-01-02 16:49:00,234.162,234.169,234.139,234.167,55100000.0
2007-01-02 16:50:00,234.168,234.178,234.108,234.178,40100001.0
2007-01-02 16:51:00,234.176,234.193,234.132,234.193,57300000.0
2007-01-02 16:52:00,234.204,234.208,234.162,234.208,45499999.0
2007-01-02 16:53:00,234.19,234.201,234.165,234.201,59099999.0
2007-01-02 16:54:00,234.202,234.219,234.201,234.201,42000000.0
2007-01-02 16:55:00,234.174,234.213,234.169,234.211,58900000.0
2007-01-02 16:56:00,234.203,234.213,234.193,234.201,42500000.0
2007-01-02 16:57:00,234.197,234.197,234.171,234.172,64199999.0
2007-01-02 16:58:00,234.193,234.202,234.185,234.202,74400002.0
2007-01-02 16:59:00,234.213,234.237,234.188,234.237,49600000.0
2007-01-02 17:00:00,234.229,234.244,234.206,234.237,80300000.0
2007-01-02 17:01:00,234.274,234.303,234.273,234.303,80700001.0
2007-01-02 17:02:00,234.317,234.326,234.284,234.285,47700000.0
2007-01-02 17:03:00,234.276,234.338,234.264,234.284,82200000.0
2007-01-02 17:04:00,234.292,234.292,234.269,234.283,71800000.0
2007-01-02 17:05:00,234.276,234.29,234.24,234.24,65999999.0
2007-01-02 17:06:00,234.251,234.251,234.189,234.219,82800000.0
2007-01-02 17:07:00,234.201,234.201,234.161,234.18,47100000.0
2007-01-02 17:08:00,234.181,234.207,234.181,234.202,54300001.0
2007-01-02 17:09:00,234.192,234.228,234.192,234.219,58800000.0
2007-01-02 17:10:00,234.19,234.22,234.19,234.207,56299999.0
2007-01-02 17:11:00,234.189,234.218,234.162,234.181,56700000.0
2007-01-02 17:12:00,234.163,234.194,234.16,234.182,32500000.0
2007-01-02 17:13:00,234.192,234.224,234.186,234.191,51200000.0
2007-01-02 17:14:00,234.183,234.19,234.159,234.172,61000000.0
2007-01-02 17:15:00,234.197,234.2,234.176,234.193,55000000.0
2007-01-02 17:16:00,234.208,234.23,234.205,234.215,39199999.0
2007-01-02 17:17:00,234.212,234.24,234.211,234.214,43900000.0
2007-01-02 17:18:00,234.188,234.217,234.166,234.217,31900000.0
2007-01-02 17:19:00,234.218,234.218,234.184,234.193,80300001.0
2007-01-02 17:20:00,234.198,234.228,234.19,234.193,65700001.0
2007-01-02 17:21:00,234.205,234.214,234.195,234.195,12800000.0
2007-01-02 17:22:00,234.179,234.179,234.162,234.162,17900000.0
2007-01-02 17:23:00,234.159,234.184,234.141,234.151,50300000.0
2007-01-02 17:24:00,234.161,234.193,234.161,234.183,34100000.0
2007-01-02 17:25:00,234.162,234.191,234.152,234.191,68200001.0
2007-01-02 17:26:00,234.18,234.196,234.17,234.192,36400000.0
2007-01-02 17:27:00,234.177,234.184,234.155,234.161,30100000.0
2007-01-02 17:28:00,234.168,234.173,234.126,234.133,33900000.0
2007-01-02 17:29:00,234.146,234.155,234.124,234.155,28100000.0
2007-01-02 17:30:00,234.146,234.178,234.146,234.17,50200000.0
2007-01-02 17:31:00,234.162,234.183,234.162,234.171,92700001.0
2007-01-02 17:32:00,234.161,234.166,234.148,234.148,41300000.0
2007-01-02 17:33:00,234.118,234.131,234.118,234.123,34800000.0
2007-01-02 17:34:00,234.098,234.142,234.098,234.142,42800000.0
2007-01-02 17:35:00,234.146,234.173,234.14,234.173,68600000.0
2007-01-02 17:36:00,234.19,234.217,234.175,234.175,53500000.0
2007-01-02 17:37:00,234.183,234.191,234.173,234.181,59400000.0
2007-01-02 17:38:00,234.16,234.205,234.16,234.205,35400000.0
2007-01-02 17:39:00,234.2,234.217,234.2,234.214,38500001.0
2007-01-02 17:40:00,234.207,234.218,234.191,234.191,19400000.0
2007-01-02 17:41:00,234.197,234.205,234.17,234.205,35600000.0
2007-01-02 17:42:00,234.202,234.219,234.201,234.208,46800000.0
2007-01-02 17:43:00,234.205,234.238,234.205,234.216,26400000.0
2007-01-02 17:44:00,234.207,234.222,234.202,234.213,39900000.0
2007-01-02 17:45:00,234.231,234.231,234.184,234.189,66900000.0
2007-01-02 17:46:00,234.175,234.2,234.158,234.168,51000000.0
2007-01-02 17:47:00,234.2,234.211,234.183,234.208,29300000.0
2007-01-02 17:48:00,234.2,234.2,234.172,234.172,42700000.0
2007-01-02 17:49:00,234.2,234.207,234.183,234.187,49100000.0
2007-01-02 17:50:00,234.173,234.206,234.159,234.195,57199999.0
2007-01-02 17:51:00,234.199,234.226,234.18,234.196,55800000.0
2007-01-02 17:52:00,234.207,234.234,234.207,234.225,30300000.0
2007-01-02 17:53:00,234.224,234.227,234.163,234.163,41100000.0
2007-01-02 17:54:00,234.154,234.154,234.121,234.15,45000000.0
2007-01-02 17:55:00,234.149,234.175,234.114,234.169,57100000.0
2007-01-02 17:56:00,234.171,234.172,234.142,234.164,39099999.0
2007-01-02 17:57:00,234.174,234.186,234.169,234.17,25500000.0
2007-01-02 17:58:00,234.185,234.255,234.185,234.242,40300000.0
2007-01-02 17:59:00,234.266,234.359,234.248,234.359,72699999.0
2007-01-02 18:00:00,234.388,234.412,234.365,234.403,42100000.0
2007-01-02 18:01:00,234.432,234.463,234.43,234.443,492400001.0
2007-01-02 18:02:00,234.453,234.458,234.418,234.452,754400004.0
2007-01-02 18:03:00,234.44,234.44,234.395,234.395,667299997.0
2007-01-02 18:04:00,234.4,234.436,234.392,234.4,489900001.0
2007-01-02 18:05:00,234.411,234.411,234.369,234.37,677499999.0
2007-01-02 18:06:00,234.351,234.38,234.339,234.358,701599998.0
2007-01-02 18:07:00,234.35,234.36,234.304,234.311,768900003.0
2007-01-02 18:08:00,234.308,234.325,234.293,234.314,554299998.0
2007-01-02 18:09:00,234.318,234.343,234.316,234.32,437699999.0
2007-01-02 18:10:00,234.323,234.339,234.259,234.323,502499999.0
2007-01-02 18:11:00,234.327,234.329,234.279,234.292,397500002.0
2007-01-02 18:12:00,234.299,234.326,234.268,234.289,302400001.0
2007-01-02 18:13:00,234.288,234.293,234.236,234.263,468900001.0
2007-01-02 18:14:00,234.247,234.278,234.195,234.237,574900002.0
2007-01-02 18:15:00,234.253,234.32,234.253,234.28,698300002.0
2007-01-02 18:16:00,234.29,234.318,234.272,234.295,596499999.0
2007-01-02 18:17:00,234.306,234.326,234.303,234.308,158500000.0
2007-01-02 18:18:00,234.304,234.31,234.273,234.301,407499999.0
2007-01-02 18:19:00,234.293,234.329,234.28,234.326,440199999.0
2007-01-02 18:20:00,234.325,234.359,234.305,234.31,552300002.0
2007-01-02 18:21:00,234.305,234.336,234.256,234.329,567300003.0
2007-01-02 18:22:00,234.327,234.357,234.322,234.329,507499999.0
2007-01-02 18:23:00,234.36,234.383,234.353,234.37,769600000.0
2007-01-02 18:24:00,234.348,234.365,234.327,234.365,451800002.0
2007-01-02 18:25:00,234.378,234.411,234.335,234.335,562600004.0
2007-01-02 18:26:00,234.335,234.369,234.324,234.324,305300000.0
2007-01-02 18:27:00,234.319,234.326,234.296,234.319,352299999.0
2007-01-02 18:28:00,234.329,234.353,234.295,234.338,338100000.0
2007-01-02 18:29:00,234.355,234.381,234.342,234.367,420699999.0
2007-01-02 18:30:00,234.352,234.38,234.34,234.341,344400001.0
2007-01-02 18:31:00,234.331,234.357,234.315,234.357,297900000.0
2007-01-02 18:32:00,234.351,234.364,234.33,234.356,579800001.0
2007-01-02 18:33:00,234.377,234.414,234.373,234.401,468000000.0
2007-01-02 18:34:00,234.415,234.432,234.399,234.407,443500002.0
2007-01-02 18:35:00,234.4,234.426,234.385,234.411,466699998.0
2007-01-02 18:36:00,234.417,234.447,234.407,234.433,339500003.0
2007-01-02 18:37:00,234.448,234.448,234.412,234.413,143199999.0
2007-01-02 18:38:00,234.438,234.45,234.403,234.436,199999999.0
2007-01-02 18:39:00,234.461,234.467,234.436,234.441,94000001.0
2007-01-02 18:40:00,234.431,234.458,234.431,234.433,296799998.0
2007-01-02 18:41:00,234.42,234.439,234.419,234.429,344900000.0
2007-01-02 18:42:00,234.418,234.436,234.399,234.4,217300000.0
2007-01-02 18:43:00,234.415,234.435,234.406,234.415,113700000.0
2007-01-02 18:44:00,234.412,234.415,234.381,234.403,312499999.0
2007-01-02 18:45:00,234.402,234.413,234.379,234.413,175100000.0
2007-01-02 18:46:00,234.425,234.453,234.423,234.451,299500001.0
2007-01-02 18:47:00,234.443,234.454,234.438,234.441,141599999.0
2007-01-02 18:48:00,234.445,234.464,234.431,234.447,127300001.0
2007-01-02 18:49:00,234.448,234.456,234.432,234.435,215700000.0
2007-01-02 18:50:00,234.436,234.468,234.424,234.468,252300001.0
2007-01-02 18:51:00,234.475,234.496,234.465,234.474,224100002.0
2007-01-02 18:52:00,234.476,234.476,234.445,234.454,323400003.0
2007-01-02 18:53:00,234.448,234.455,234.431,234.44,184300001.0
2007-01-02 18:54:00,234.463,234.473,234.438,234.458,203100001.0
2007-01-02 18:55:00,234.445,234.461,234.39,234.423,316899998.0
2007-01-02 18:56:00,234.424,234.485,234.413,234.485,52300000.0
2007-01-02 18:57:00,234.485,234.487,234.45,234.475,206500000.0
2007-01-02 18:58:00,234.478,234.489,234.415,234.477,353899997.0
2007-01-02 18:59:00,234.466,234.492,234.465,234.492,300100002.0
2007-01-02 19:00:00,234.48,234.487,234.438,234.473,57100000.0
2007-01-02 19:01:00,234.502,234.514,234.462,234.493,54400000.0
2007-01-02 19:02:00,234.496,234.496,234.467,234.468,213200002.0
2007-01-02 19:03:00,234.438,234.483,234.41,234.482,232900000.0
2007-01-02 19:04:00,234.495,234.507,234.476,234.507,158000000.0
2007-01-02 19:05:00,234.508,234.528,234.481,234.522,148599999.0
2007-01-02 19:06:00,234.522,234.523,234.49,234.512,407600000.0
2007-01-02 19:07:00,234.51,234.514,234.482,234.488,261500000.0
2007-01-02 19:08:00,234.498,234.52,234.474,234.52,362799999.0
2007-01-02 19:09:00,234.522,234.548,234.519,234.52,155899999.0
2007-01-02 19:10:00,234.509,234.515,234.452,234.512,159700001.0
2007-01-02 19:11:00,234.478,234.512,234.477,234.512,15100000.0
2007-01-02 19:12:00,234.524,234.549,234.495,234.548,42800000.0
2007-01-02 19:13:00,234.542,234.542,234.46,234.46,198100003.0
2007-01-02 19:14:00,234.447,234.465,234.433,234.455,263899998.0
2007-01-02 19:15:00,234.468,234.48,234.443,234.465,366200002.0
2007-01-02 19:16:00,234.481,234.481,234.416,234.429,53099999.0
2007-01-02 19:17:00,234.451,234.469,234.419,234.468,135900001.0
2007-01-02 19:18:00,234.447,234.46,234.396,234.46,171000000.0
2007-01-02 19:19:00,234.463,234.474,234.425,234.455,221100000.0
2007-01-02 19:20:00,234.438,234.5,234.424,234.46,176899999.0
2007-01-02 19:21:00,234.459,234.48,234.398,234.48,116100000.0
2007-01-02 19:22:00,234.481,234.501,234.448,234.492,79200000.0
2007-01-02 19:23:00,234.492,234.498,234.469,234.474,392000000.0
2007-01-02 19:24:00,234.503,234.523,234.485,234.501,121800001.0
2007-01-02 19:25:00,234.509,234.509,234.468,234.506,229500000.0
2007-01-02 19:26:00,234.507,234.527,234.495,234.502,377200001.0
2007-01-02 19:27:00,234.484,234.515,234.468,234.505,295399999.0
2007-01-02 19:28:00,234.503,234.503,234.465,234.489,189700000.0
2007-01-02 19:29:00,234.485,234.498,234.461,234.498,80700000.0
2007-01-02 19:30:00,234.492,234.492,234.406,234.48,279799999.0
2007-01-02 19:31:00,234.483,234.525,234.483,234.519,112500000.0
2007-01-02 19:32:00,234.517,234.527,234.503,234.51,383899999.0
2007-01-02 19:33:00,234.525,234.53,234.501,234.501,167200001.0
2007-01-02 19:34:00,234.496,234.496,234.45,234.475,247800003.0
2007-01-02 19:35:00,234.478,234.53,234.478,234.501,327300000.0
2007-01-02 19:36:00,234.497,234.503,234.43,234.483,235900001.0
2007-01-02 19:37:00,234.489,234.509,234.489,234.5,91900000.0
2007-01-02 19:38:00,234.473,234.508,234.468,234.475,231699999.0
2007-01-02 19:39:00,234.489,234.492,234.47,234.476,208700001.0
2007-01-02 19:40:00,234.477,234.484,234.454,234.469,263500001.0
2007-01-02 19:41:00,234.48,234.493,234.469,234.475,374000001.0
2007-01-02 19:42:00,234.458,234.462,234.4,234.457,177700001.0
2007-01-02 19:43:00,234.473,234.481,234.448,234.461,40500000.0
2007-01-02 19:44:00,234.461,234.48,234.427,234.48,199100000.0
2007-01-02 19:45:00,234.48,234.499,234.448,234.475,111899999.0
2007-01-02 19:46:00,234.492,234.492,234.449,234.48,138599999.0
2007-01-02 19:47:00,234.479,234.497,234.467,234.493,86700000.0
2007-01-02 19:48:00,234.438,234.501,234.438,234.482,177700000.0
2007-01-02 19:49:00,234.47,234.494,234.441,234.477,166599999.0
2007-01-02 19:50:00,234.462,234.463,234.406,234.463,179000002.0
2007-01-02 19:51:00,234.473,234.477,234.452,234.452,158400001.0
2007-01-02 19:52:00,234.453,234.457,234.397,234.451,208300001.0
2007-01-02 19:53:00,234.474,234.494,234.468,234.485,149300000.0
2007-01-02 19:54:00,234.484,234.512,234.451,234.512,177200000.0
2007-01-02 19:55:00,234.482,234.505,234.479,234.505,99000001.0
2007-01-02 19:56:00,234.511,234.515,234.478,234.478,181800001.0
2007-01-02 19:57:00,234.508,234.555,234.508,234.555,120499999.0
2007-01-02 19:58:00,234.534,234.541,234.471,234.471,287800000.0
2007-01-02 19:59:00,234.478,234.516,234.478,234.481,199200000.0
2007-01-02 20:00:00,234.49,234.512,234.472,234.505,113399999.0
2007-01-02 20:01:00,234.487,234.498,234.474,234.494,102300000.0
2007-01-02 20:02:00,234.491,234.491,234.458,234.464,132600000.0
2007-01-02 20:03:00,234.482,234.509,234.477,234.505,111000001.0
2007-01-02 20:04:00,234.505,234.505,234.476,234.48,92800000.0
2007-01-02 20:05:00,234.482,234.493,234.46,234.483,187699999.0
2007-01-02 20:06:00,234.475,234.489,234.449,234.489,201000000.0
2007-01-02 20:07:00,234.496,234.496,234.456,234.487,140200000.0
2007-01-02 20:08:00,234.494,234.502,234.445,234.483,253100003.0
2007-01-02 20:09:00,234.456,234.466,234.406,234.455,105899999.0
2007-01-02 20:10:00,234.454,234.467,234.43,234.441,175400000.0
2007-01-02 20:11:00,234.452,234.452,234.413,234.436,329500001.0
2007-01-02 20:12:00,234.45,234.473,234.429,234.434,441999998.0
2007-01-02 20:13:00,234.451,234.489,234.438,234.472,215799999.0
2007-01-02 20:14:00,234.475,234.485,234.453,234.453,187999999.0
2007-01-02 20:15:00,234.405,234.464,234.402,234.402,343500001.0
2007-01-02 20:16:00,234.443,234.47,234.436,234.455,219899999.0
2007-01-02 20:17:00,234.473,234.474,234.448,234.463,51100000.0
2007-01-02 20:18:00,234.468,234.483,234.452,234.463,141800000.0
2007-01-02 20:19:00,234.456,234.456,234.375,234.429,188400000.0
2007-01-02 20:20:00,234.428,234.442,234.401,234.436,353700001.0
2007-01-02 20:21:00,234.438,234.455,234.426,234.43,155999999.0
2007-01-02 20:22:00,234.439,234.451,234.43,234.45,241600000.0
2007-01-02 20:23:00,234.443,234.447,234.413,234.445,213100000.0
2007-01-02 20:24:00,234.45,234.456,234.438,234.439,132200000.0
2007-01-02 20:25:00,234.443,234.475,234.402,234.463,314599998.0
2007-01-02 20:26:00,234.485,234.492,234.46,234.485,268800000.0
2007-01-02 20:27:00,234.471,234.471,234.435,234.455,244900003.0
2007-01-02 20:28:00,234.464,234.517,234.464,234.485,353600000.0
2007-01-02 20:29:00,234.493,234.524,234.493,234.502,615000002.0
2007-01-02 20:30:00,234.503,234.503,234.441,234.472,533699999.0
2007-01-02 20:31:00,234.51,234.518,234.483,234.492,449199999.0
2007-01-02 20:32:00,234.506,234.522,234.494,234.508,515700000.0
2007-01-02 20:33:00,234.493,234.508,234.479,234.485,169400000.0
2007-01-02 20:34:00,234.477,234.494,234.466,234.485,132900000.0
2007-01-02 20:35:00,234.475,234.48,234.453,234.475,103700000.0
2007-01-02 20:36:00,234.43,234.447,234.423,234.423,115599998.0
2007-01-02 20:37:00,234.427,234.434,234.398,234.428,88500001.0
2007-01-02 20:38:00,234.444,234.452,234.406,234.436,213700000.0
2007-01-02 20:39:00,234.423,234.43,234.365,234.365,230400001.0
2007-01-02 20:40:00,234.366,234.451,234.366,234.443,387599998.0
2007-01-02 20:41:00,234.453,234.517,234.453,234.517,174200001.0
2007-01-02 20:42:00,234.517,234.541,234.485,234.493,210400000.0
2007-01-02 20:43:00,234.485,234.495,234.482,234.482,274800001.0
2007-01-02 20:44:00,234.465,234.469,234.433,234.448,367700000.0
2007-01-02 20:45:00,234.46,234.471,234.418,234.447,238600000.0
2007-01-02 20:46:00,234.472,234.487,234.465,234.479,217300000.0
2007-01-02 20:47:00,234.477,234.504,234.455,234.477,248000000.0
2007-01-02 20:48:00,234.476,234.485,234.449,234.477,190400000.0
2007-01-02 20:49:00,234.48,234.499,234.457,234.483,172000000.0
2007-01-02 20:50:00,234.482,234.505,234.465,234.472,389099998.0
2007-01-02 20:51:00,234.455,234.477,234.418,234.477,150100000.0
2007-01-02 20:52:00,234.503,234.507,234.472,234.488,108900001.0
2007-01-02 20:53:00,234.481,234.505,234.475,234.475,249000000.0
2007-01-02 20:54:00,234.47,234.477,234.397,234.465,111999999.0
2007-01-02 20:55:00,234.473,234.528,234.465,234.467,328400000.0
2007-01-02 20:56:00,234.457,234.47,234.437,234.455,267400002.0
2007-01-02 20:57:00,234.434,234.463,234.426,234.458,352700001.0
2007-01-02 20:58:00,234.462,234.493,234.445,234.473,314100001.0
2007-01-02 20:59:00,234.477,234.487,234.47,234.483,564999999.0
2007-01-02 21:00:00,234.488,234.508,234.479,234.49,493300000.0
2007-01-02 21:01:00,234.51,234.51,234.449,234.469,322200000.0
2007-01-02 21:02:00,234.461,234.484,234.42,234.46,244000001.0
2007-01-02 21:03:00,234.474,234.482,234.429,234.453,225599999.0
2007-01-02 21:04:00,234.476,234.491,234.432,234.434,87700000.0
2007-01-02 21:05:00,234.435,234.492,234.435,234.46,128400000.0
2007-01-02 21:06:00,234.462,234.471,234.442,234.463,97900000.0
2007-01-02 21:07:00,234.471,234.471,234.403,234.44,213499999.0
2007-01-02 21:08:00,234.453,234.487,234.453,234.487,117599999.0
2007-01-02 21:09:00,234.449,234.479,234.449,234.473,83900001.0
2007-01-02 21:10:00,234.483,234.483,234.408,234.45,87700000.0
2007-01-02 21:11:00,234.423,234.465,234.423,234.452,82700000.0
2007-01-02 21:12:00,234.426,234.466,234.422,234.465,112599998.0
2007-01-02 21:13:00,234.481,234.481,234.451,234.451,194300000.0
2007-01-02 21:14:00,234.439,234.483,234.429,234.483,264900000.0
2007-01-02 21:15:00,234.484,234.484,234.452,234.47,309299999.0
2007-01-02 21:16:00,234.475,234.485,234.455,234.47,80400000.0
2007-01-02 21:17:00,234.473,234.489,234.453,234.47,232500002.0
2007-01-02 21:18:00,234.44,234.482,234.44,234.482,175000000.0
2007-01-02 21:19:00,234.485,234.485,234.443,234.473,285999999.0
2007-01-02 21:20:00,234.475,234.475,234.434,234.472,332100002.0
2007-01-02 21:21:00,234.415,234.457,234.395,234.424,229900001.0
2007-01-02 21:22:00,234.442,234.443,234.38,234.42,192899998.0
2007-01-02 21:23:00,234.425,234.443,234.404,234.443,161499999.0
2007-01-02 21:24:00,234.438,234.438,234.368,234.402,180100001.0
2007-01-02 21:25:00,234.421,234.431,234.359,234.423,249799999.0
2007-01-02 21:26:00,234.442,234.444,234.411,234.427,113000000.0
2007-01-02 21:27:00,234.408,234.426,234.395,234.42,193800000.0
2007-01-02 21:28:00,234.431,234.431,234.364,234.417,136899998.0
2007-01-02 21:29:00,234.408,234.446,234.375,234.446,124200000.0
2007-01-02 21:30:00,234.456,234.462,234.423,234.423,80600000.0
2007-01-02 21:31:00,234.446,234.456,234.416,234.453,74600000.0
2007-01-02 21:32:00,234.458,234.469,234.435,234.452,55700000.0
2007-01-02 21:33:00,234.461,234.47,234.427,234.441,183800001.0
2007-01-02 21:34:00,234.462,234.475,234.448,234.475,124800001.0
2007-01-02 21:35:00,234.463,234.463,234.438,234.438,27600000.0
2007-01-02 21:36:00,234.479,234.479,234.433,234.465,59200000.0
2007-01-02 21:37:00,234.45,234.458,234.443,234.457,139200002.0
2007-01-02 21:38:00,234.461,234.47,234.443,234.457,61100002.0
2007-01-02 21:39:00,234.433,234.456,234.427,234.452,80600000.0
2007-01-02 21:40:00,234.46,234.472,234.454,234.454,33000000.0
2007-01-02 21:41:00,234.463,234.477,234.453,234.477,56800000.0
2007-01-02 21:42:00,234.483,234.504,234.426,234.47,132100000.0
2007-01-02 21:43:00,234.478,234.499,234.478,234.488,66600000.0
2007-01-02 21:44:00,234.47,234.506,234.407,234.407,240000000.0
2007-01-02 21:45:00,234.458,234.47,234.444,234.463,124000001.0
2007-01-02 21:46:00,234.467,234.493,234.435,234.493,100099999.0
2007-01-02 21:47:00,234.495,234.495,234.455,234.455,61000000.0
2007-01-02 21:48:00,234.482,234.492,234.455,234.492,132199999.0
2007-01-02 21:49:00,234.476,234.476,234.431,234.463,83700001.0
2007-01-02 21:50:00,234.455,234.474,234.441,234.474,50500000.0
2007-01-02 21:51:00,234.479,234.498,234.44,234.489,118999999.0
2007-01-02 21:52:00,234.45,234.461,234.406,234.406,63100000.0
2007-01-02 21:53:00,234.419,234.455,234.419,234.455,41100000.0
2007-01-02 21:54:00,234.444,234.458,234.41,234.455,87600001.0
2007-01-02 21:55:00,234.46,234.464,234.421,234.448,33900000.0
2007-01-02 21:56:00,234.436,234.458,234.425,234.438,51000000.0
2007-01-02 21:57:00,234.45,234.475,234.424,234.475,75500001.0
2007-01-02 21:58:00,234.465,234.465,234.396,234.425,60800000.0
2007-01-02 21:59:00,234.445,234.46,234.427,234.427,184500001.0
2007-01-02 22:00:00,234.427,234.446,234.369,234.42,194200001.0
2007-01-02 22:01:00,234.443,234.45,234.379,234.446,214099998.0
2007-01-02 22:02:00,234.453,234.465,234.446,234.465,238100000.0
2007-01-02 22:03:00,234.433,234.466,234.423,234.451,59200000.0
2007-01-02 22:04:00,234.446,234.473,234.446,234.454,174900000.0
2007-01-02 22:05:00,234.446,234.474,234.441,234.459,87999999.0
2007-01-02 22:06:00,234.479,234.504,234.476,234.494,21300000.0
2007-01-02 22:07:00,234.501,234.506,234.444,234.444,61800000.0
2007-01-02 22:08:00,234.501,234.51,234.482,234.493,34000000.0
2007-01-02 22:09:00,234.504,234.512,234.435,234.435,38400000.0
2007-01-02 22:10:00,234.507,234.519,234.453,234.482,33899999.0
2007-01-02 22:11:00,234.463,234.463,234.392,234.448,58700000.0
2007-01-02 22:12:00,234.442,234.458,234.429,234.458,69300000.0
2007-01-02 22:13:00,234.465,234.467,234.452,234.458,76400001.0
2007-01-02 22:14:00,234.449,234.488,234.438,234.482,66900000.0
2007-01-02 22:15:00,234.477,234.487,234.432,234.465,131900000.0
2007-01-02 22:16:00,234.487,234.487,234.466,234.47,203799999.0
2007-01-02 22:17:00,234.46,234.469,234.447,234.451,47800000.0
2007-01-02 22:18:00,234.448,234.452,234.421,234.442,81500000.0
2007-01-02 22:19:00,234.44,234.443,234.39,234.409,54600000.0
2007-01-02 22:20:00,234.408,234.432,234.4,234.428,92900000.0
2007-01-02 22:21:00,234.421,234.421,234.39,234.39,55500000.0
2007-01-02 22:22:00,234.393,234.398,234.383,234.39,43800000.0
2007-01-02 22:23:00,234.391,234.402,234.373,234.374,100999999.0
2007-01-02 22:24:00,234.376,234.4,234.354,234.4,93000000.0
2007-01-02 22:25:00,234.375,234.395,234.368,234.395,74799999.0
2007-01-02 22:26:00,234.389,234.389,234.34,234.36,58600000.0
2007-01-02 22:27:00,234.378,234.404,234.378,234.386,213500000.0
2007-01-02 22:28:00,234.395,234.422,234.385,234.41,41400000.0
2007-01-02 22:29:00,234.417,234.428,234.409,234.413,187999998.0
2007-01-02 22:30:00,234.425,234.449,234.425,234.441,16800000.0
2007-01-02 22:31:00,234.446,234.45,234.42,234.436,105700000.0
2007-01-02 22:32:00,234.428,234.439,234.409,234.434,84600000.0
2007-01-02 22:33:00,234.413,234.443,234.413,234.439,194799999.0
2007-01-02 22:34:00,234.433,234.436,234.4,234.432,336999998.0
2007-01-02 22:35:00,234.43,234.433,234.417,234.428,25100000.0
2007-01-02 22:36:00,234.412,234.442,234.402,234.433,113400001.0
2007-01-02 22:37:00,234.429,234.441,234.374,234.429,68700000.0
2007-01-02 22:38:00,234.414,234.42,234.379,234.408,15600000.0
2007-01-02 22:39:00,234.42,234.446,234.42,234.427,52200001.0
2007-01-02 22:40:00,234.45,234.464,234.399,234.399,53800000.0
2007-01-02 22:41:00,234.406,234.434,234.378,234.378,58900000.0
2007-01-02 22:42:00,234.444,234.449,234.436,234.436,21400000.0
2007-01-02 22:43:00,234.429,234.429,234.395,234.409,67899999.0
2007-01-02 22:44:00,234.412,234.438,234.394,234.395,137300001.0
2007-01-02 22:45:00,234.397,234.418,234.372,234.418,102499999.0
2007-01-02 22:46:00,234.411,234.446,234.391,234.446,49900000.0
2007-01-02 22:47:00,234.417,234.463,234.383,234.453,59300000.0
2007-01-02 22:48:00,234.444,234.455,234.392,234.455,82100000.0
2007-01-02 22:49:00,234.442,234.45,234.411,234.411,50100000.0
2007-01-02 22:50:00,234.419,234.435,234.407,234.428,36200000.0
2007-01-02 22:51:00,234.419,234.419,234.392,234.411,88700000.0
2007-01-02 22:52:00,234.424,234.436,234.413,234.425,32000000.0
2007-01-02 22:53:00,234.448,234.454,234.404,234.418,132900000.0
2007-01-02 22:54:00,234.407,234.434,234.39,234.401,53000000.0
2007-01-02 22:55:00,234.384,234.401,234.37,234.382,80600000.0
2007-01-02 22:56:00,234.391,234.392,234.364,234.364,82400000.0
2007-01-02 22:57:00,234.388,234.417,234.386,234.414,99199999.0
2007-01-02 22:58:00,234.405,234.424,234.384,234.401,41100000.0
2007-01-02 22:59:00,234.387,234.387,234.344,234.365,88499998.0
2007-01-02 23:00:00,234.352,234.412,234.352,234.404,34100000.0
2007-01-02 23:01:00,234.411,234.414,234.39,234.414,57700000.0
2007-01-02 23:02:00,234.404,234.423,234.396,234.423,24400000.0
2007-01-02 23:03:00,234.401,234.415,234.38,234.391,102999998.0
2007-01-02 23:04:00,234.371,234.372,234.335,234.355,42500000.0
2007-01-02 23:05:00,234.395,234.426,234.395,234.411,29100000.0
2007-01-02 23:06:00,234.393,234.414,234.38,234.41,46600000.0
2007-01-02 23:07:00,234.417,234.417,234.301,234.32,58900000.0
2007-01-02 23:08:00,234.402,234.402,234.355,234.382,18900000.0
2007-01-02 23:09:00,234.414,234.421,234.399,234.418,45300000.0
2007-01-02 23:10:00,234.411,234.446,234.408,234.424,73300001.0
2007-01-02 23:11:00,234.415,234.436,234.409,234.422,66500001.0
2007-01-02 23:12:00,234.411,234.45,234.4,234.45,23100000.0
2007-01-02 23:13:00,234.458,234.458,234.431,234.45,41699999.0
2007-01-02 23:14:00,234.448,234.459,234.411,234.445,56300000.0
2007-01-02 23:15:00,234.454,234.462,234.405,234.405,35800000.0
2007-01-02 23:16:00,234.445,234.461,234.44,234.451,50900000.0
2007-01-02 23:17:00,234.435,234.443,234.43,234.442,56599999.0
2007-01-02 23:18:00,234.435,234.46,234.421,234.46,39200000.0
2007-01-02 23:19:00,234.439,234.463,234.431,234.463,33500000.0
2007-01-02 23:20:00,234.455,234.455,234.394,234.436,37600000.0
2007-01-02 23:21:00,234.457,234.464,234.432,234.462,67400001.0
2007-01-02 23:22:00,234.464,234.479,234.454,234.464,42300000.0
2007-01-02 23:23:00,234.464,234.471,234.445,234.46,60300000.0
2007-01-02 23:24:00,234.412,234.456,234.395,234.456,22900000.0
2007-01-02 23:25:00,234.458,234.46,234.422,234.428,57500001.0
2007-01-02 23:26:00,234.439,234.459,234.439,234.441,23300000.0
2007-01-02 23:27:00,234.435,234.465,234.416,234.465,44599999.0
2007-01-02 23:28:00,234.456,234.478,234.446,234.454,76900000.0
2007-01-02 23:29:00,234.464,234.464,234.445,234.445,49000001.0
2007-01-02 23:30:00,234.461,234.482,234.429,234.46,64700000.0
2007-01-02 23:31:00,234.464,234.482,234.452,234.46,67699998.0
2007-01-02 23:32:00,234.468,234.486,234.437,234.453,27100000.0
2007-01-02 23:33:00,234.454,234.459,234.434,234.434,39199999.0
2007-01-02 23:34:00,234.444,234.448,234.428,234.428,54300000.0
2007-01-02 23:35:00,234.433,234.458,234.427,234.445,39900000.0
2007-01-02 23:36:00,234.453,234.465,234.43,234.43,40500000.0
2007-01-02 23:37:00,234.43,234.433,234.407,234.423,38800000.0
2007-01-02 23:38:00,234.436,234.436,234.41,234.435,43300000.0
2007-01-02 23:39:00,234.448,234.448,234.417,234.441,34900000.0
2007-01-02 23:40:00,234.447,234.447,234.415,234.435,68399999.0
2007-01-02 23:41:00,234.436,234.436,234.4,234.419,30400000.0
2007-01-02 23:42:00,234.425,234.452,234.411,234.427,29200000.0
2007-01-02 23:43:00,234.435,234.455,234.435,234.455,43900000.0
2007-01-02 23:44:00,234.451,234.479,234.451,234.475,61899999.0
2007-01-02 23:45:00,234.46,234.47,234.446,234.462,49299999.0
2007-01-02 23:46:00,234.447,234.462,234.422,234.443,26100000.0
2007-01-02 23:47:00,234.476,234.487,234.448,234.483,67300001.0
2007-01-02 23:48:00,234.456,234.476,234.449,234.472,48600000.0
2007-01-02 23:49:00,234.476,234.477,234.417,234.477,79600001.0
2007-01-02 23:50:00,234.483,234.483,234.469,234.48,40000000.0
2007-01-02 23:51:00,234.456,234.519,234.456,234.518,62100000.0
2007-01-02 23:52:00,234.503,234.51,234.484,234.505,30700000.0
2007-01-02 23:53:00,234.511,234.511,234.459,234.459,42900000.0
2007-01-02 23:54:00,234.408,234.488,234.399,234.473,56000000.0
2007-01-02 23:55:00,234.481,234.514,234.481,234.498,31800000.0
2007-01-02 23:56:00,234.488,234.503,234.465,234.484,59700000.0
2007-01-02 23:57:00,234.43,234.499,234.421,234.495,46400001.0
2007-01-02 23:58:00,234.496,234.511,234.473,234.508,93299999.0
2007-01-02 23:59:00,234.526,234.528,234.489,234.495,48800000.0
2007-01-03 00:00:00,234.49,234.49,234.401,234.41,28300000.0
2007-01-03 00:01:00,234.417,234.468,234.407,234.468,35400000.0
2007-01-03 00:02:00,234.453,234.458,234.435,234.436,66100000.0
2007-01-03 00:03:00,234.432,234.432,234.37,234.37,47100000.0
2007-01-03 00:04:00,234.378,234.434,234.378,234.425,42900000.0
2007-01-03 00:05:00,234.393,234.439,234.368,234.439,63099999.0
2007-01-03 00:06:00,234.437,234.457,234.417,234.425,61600000.0
2007-01-03 00:07:00,234.472,234.481,234.423,234.443,74200000.0
2007-01-03 00:08:00,234.486,234.505,234.455,234.493,44500000.0
2007-01-03 00:09:00,234.494,234.495,234.459,234.495,45500000.0
2007-01-03 00:10:00,234.51,234.513,234.487,234.496,41900000.0
2007-01-03 00:11:00,234.506,234.521,234.483,234.492,57100000.0
2007-01-03 00:12:00,234.497,234.519,234.439,234.519,80900000.0
2007-01-03 00:13:00,234.487,234.512,234.472,234.474,61399999.0
2007-01-03 00:14:00,234.505,234.505,234.47,234.47,55100000.0
2007-01-03 00:15:00,234.492,234.516,234.473,234.473,52700000.0
2007-01-03 00:16:00,234.482,234.53,234.475,234.475,91200001.0
2007-01-03 00:17:00,234.492,234.495,234.443,234.443,45800000.0
2007-01-03 00:18:00,234.463,234.496,234.415,234.454,19900000.0
2007-01-03 00:19:00,234.466,234.479,234.46,234.47,58000000.0
2007-01-03 00:20:00,234.451,234.474,234.451,234.454,56200000.0
2007-01-03 00:21:00,234.48,234.487,234.471,234.477,34600000.0
2007-01-03 00:22:00,234.449,234.48,234.449,234.471,19200000.0
2007-01-03 00:23:00,234.482,234.482,234.428,234.463,73300000.0
2007-01-03 00:24:00,234.477,234.504,234.47,234.476,21800000.0
2007-01-03 00:25:00,234.509,234.52,234.505,234.505,63500000.0
2007-01-03 00:26:00,234.5,234.508,234.467,234.467,33900000.0
2007-01-03 00:27:00,234.48,234.519,234.48,234.491,82399999.0
2007-01-03 00:28:00,234.49,234.492,234.467,234.492,46299999.0
2007-01-03 00:29:00,234.478,234.479,234.458,234.462,61099999.0
2007-01-03 00:30:00,234.448,234.476,234.432,234.476,44800000.0
2007-01-03 00:31:00,234.461,234.461,234.45,234.45,35100000.0
2007-01-03 00:32:00,234.461,234.471,234.458,234.458,46299999.0
2007-01-03 00:33:00,234.443,234.443,234.419,234.429,37400000.0
2007-01-03 00:34:00,234.4,234.432,234.4,234.423,41500000.0
2007-01-03 00:35:00,234.419,234.428,234.391,234.422,82799999.0
2007-01-03 00:36:00,234.429,234.455,234.429,234.439,20200000.0
2007-01-03 00:37:00,234.429,234.451,234.422,234.44,36900000.0
2007-01-03 00:38:00,234.448,234.461,234.435,234.44,33100001.0
2007-01-03 00:39:00,234.441,234.443,234.401,234.401,21300000.0
2007-01-03 00:40:00,234.436,234.436,234.411,234.411,58900000.0
2007-01-03 00:41:00,234.425,234.445,234.416,234.43,84300001.0
2007-01-03 00:42:00,234.42,234.434,234.419,234.42,24800000.0
2007-01-03 00:43:00,234.439,234.439,234.411,234.421,67100000.0
2007-01-03 00:44:00,234.447,234.457,234.408,234.43,45699999.0
2007-01-03 00:45:00,234.417,234.417,234.384,234.404,64800000.0
2007-01-03 00:46:00,234.399,234.422,234.397,234.415,64700000.0
2007-01-03 00:47:00,234.414,234.428,234.4,234.417,32500000.0
2007-01-03 00:48:00,234.43,234.48,234.43,234.474,30500000.0
2007-01-03 00:49:00,234.436,234.458,234.436,234.441,41400000.0
2007-01-03 00:50:00,234.475,234.485,234.465,234.472,70100000.0
2007-01-03 00:51:00,234.473,234.486,234.443,234.443,62900000.0
2007-01-03 00:52:00,234.457,234.467,234.45,234.45,71200000.0
2007-01-03 00:53:00,234.454,234.473,234.454,234.47,46800000.0
2007-01-03 00:54:00,234.459,234.478,234.43,234.438,14500000.0
2007-01-03 00:55:00,234.447,234.459,234.436,234.437,36800000.0
2007-01-03 00:56:00,234.427,234.427,234.405,234.416,52800000.0
2007-01-03 00:57:00,234.432,234.453,234.421,234.453,48600000.0
2007-01-03 00:58:00,234.433,234.46,234.433,234.449,24800000.0
2007-01-03 00:59:00,234.439,234.448,234.415,234.433,74499999.0
2007-01-03 01:00:00,234.445,234.465,234.429,234.465,60700000.0
2007-01-03 01:01:00,234.449,234.455,234.433,234.442,49099999.0
2007-01-03 01:02:00,234.447,234.49,234.445,234.465,65700000.0
2007-01-03 01:03:00,234.453,234.482,234.453,234.469,66600000.0
2007-01-03 01:04:00,234.447,234.478,234.446,234.451,92800001.0
2007-01-03 01:05:00,234.45,234.48,234.45,234.465,45999999.0
2007-01-03 01:06:00,234.459,234.472,234.447,234.45,49200001.0
2007-01-03 01:07:00,234.49,234.496,234.426,234.426,30700000.0
2007-01-03 01:08:00,234.427,234.442,234.427,234.433,38300000.0
2007-01-03 01:09:00,234.442,234.443,234.418,234.418,51100000.0
2007-01-03 01:10:00,234.432,234.456,234.432,234.444,33900001.0
2007-01-03 01:11:00,234.456,234.469,234.425,234.439,74599999.0
2007-01-03 01:12:00,234.45,234.465,234.448,234.448,42800000.0
2007-01-03 01:13:00,234.446,234.466,234.436,234.455,55200001.0
2007-01-03 01:14:00,234.442,234.457,234.42,234.42,34100000.0
2007-01-03 01:15:00,234.42,234.438,234.42,234.435,64999999.0
2007-01-03 01:16:00,234.435,234.453,234.435,234.448,44400000.0
2007-01-03 01:17:00,234.445,234.445,234.408,234.433,60999999.0
2007-01-03 01:18:00,234.421,234.437,234.382,234.437,53500000.0
2007-01-03 01:19:00,234.432,234.448,234.429,234.441,44700001.0
2007-01-03 01:20:00,234.444,234.444,234.392,234.422,49500000.0
2007-01-03 01:21:00,234.423,234.427,234.402,234.418,89600000.0
2007-01-03 01:22:00,234.418,234.429,234.405,234.421,50200000.0
2007-01-03 01:23:00,234.41,234.421,234.383,234.383,58199999.0
2007-01-03 01:24:00,234.389,234.42,234.389,234.42,36200000.0
2007-01-03 01:25:00,234.403,234.426,234.394,234.421,43800000.0
2007-01-03 01:26:00,234.408,234.43,234.408,234.421,31200000.0
2007-01-03 01:27:00,234.419,234.434,234.407,234.407,48500000.0
2007-01-03 01:28:00,234.41,234.424,234.398,234.422,54500001.0
2007-01-03 01:29:00,234.422,234.424,234.396,234.418,84500001.0
2007-01-03 01:30:00,234.414,234.415,234.384,234.384,15900000.0
2007-01-03 01:31:00,234.396,234.422,234.393,234.411,20300000.0
2007-01-03 01:32:00,234.39,234.404,234.386,234.401,37600000.0
2007-01-03 01:33:00,234.416,234.436,234.413,234.414,38100000.0
2007-01-03 01:34:00,234.402,234.402,234.374,234.383,44000000.0
2007-01-03 01:35:00,234.397,234.446,234.397,234.411,23400000.0
2007-01-03 01:36:00,234.411,234.432,234.404,234.404,21000000.0
2007-01-03 01:37:00,234.421,234.421,234.363,234.363,38700000.0
2007-01-03 01:38:00,234.393,234.406,234.383,234.406,39700000.0
2007-01-03 01:39:00,234.412,234.424,234.402,234.42,56200000.0
2007-01-03 01:40:00,234.428,234.446,234.408,234.42,42700000.0
2007-01-03 01:41:00,234.419,234.43,234.412,234.412,56299999.0
2007-01-03 01:42:00,234.419,234.428,234.408,234.427,24300000.0
2007-01-03 01:43:00,234.412,234.44,234.404,234.435,48700000.0
2007-01-03 01:44:00,234.435,234.435,234.395,234.401,47400000.0
2007-01-03 01:45:00,234.404,234.44,234.404,234.44,40500000.0
2007-01-03 01:46:00,234.441,234.453,234.424,234.433,79700000.0
2007-01-03 01:47:00,234.416,234.416,234.389,234.398,75299999.0
2007-01-03 01:48:00,234.383,234.439,234.383,234.423,31500000.0
2007-01-03 01:49:00,234.405,234.405,234.349,234.371,39800000.0
2007-01-03 01:50:00,234.382,234.383,234.359,234.38,54600000.0
2007-01-03 01:51:00,234.361,234.396,234.361,234.388,44700000.0
2007-01-03 01:52:00,234.376,234.423,234.376,234.405,59800000.0
2007-01-03 01:53:00,234.406,234.45,234.406,234.434,38300000.0
2007-01-03 01:54:00,234.398,234.431,234.368,234.431,24800000.0
2007-01-03 01:55:00,234.409,234.409,234.358,234.392,67400000.0
2007-01-03 01:56:00,234.389,234.432,234.389,234.426,51500000.0
2007-01-03 01:57:00,234.44,234.45,234.404,234.404,37200000.0
2007-01-03 01:58:00,234.411,234.441,234.411,234.441,8800000.0
2007-01-03 01:59:00,234.449,234.465,234.448,234.46,42300000.0
2007-01-03 02:00:00,234.472,234.472,234.435,234.464,49700000.0
2007-01-03 02:01:00,234.423,234.474,234.414,234.461,44400000.0
2007-01-03 02:02:00,234.475,234.489,234.443,234.465,47800000.0
2007-01-03 02:03:00,234.453,234.505,234.443,234.505,45800000.0
2007-01-03 02:04:00,234.509,234.51,234.471,234.49,46900001.0
2007-01-03 02:05:00,234.474,234.488,234.455,234.482,45100000.0
2007-01-03 02:06:00,234.468,234.478,234.451,234.478,51600000.0
2007-01-03 02:07:00,234.478,234.478,234.443,234.443,31800000.0
2007-01-03 02:08:00,234.44,234.44,234.362,234.413,63800000.0
2007-01-03 02:09:00,234.407,234.416,234.393,234.416,65199999.0
2007-01-03 02:10:00,234.418,234.452,234.418,234.452,50800001.0
2007-01-03 02:11:00,234.424,234.439,234.395,234.439,59400000.0
2007-01-03 02:12:00,234.434,234.44,234.41,234.44,94700000.0
2007-01-03 02:13:00,234.441,234.445,234.419,234.432,56399999.0
2007-01-03 02:14:00,234.437,234.461,234.426,234.426,49500000.0
2007-01-03 02:15:00,234.423,234.449,234.422,234.43,49100000.0
2007-01-03 02:16:00,234.426,234.426,234.407,234.412,40700000.0
2007-01-03 02:17:00,234.423,234.423,234.373,234.388,40000000.0
2007-01-03 02:18:00,234.374,234.394,234.374,234.391,82000000.0
2007-01-03 02:19:00,234.384,234.414,234.384,234.397,56500000.0
2007-01-03 02:20:00,234.39,234.416,234.382,234.414,34700000.0
2007-01-03 02:21:00,234.436,234.436,234.411,234.412,32700000.0
2007-01-03 02:22:00,234.441,234.45,234.417,234.431,43600001.0
2007-01-03 02:23:00,234.441,234.442,234.403,234.403,39800000.0
2007-01-03 02:24:00,234.391,234.402,234.359,234.402,39900000.0
2007-01-03 02:25:00,234.375,234.437,234.375,234.437,67800000.0
2007-01-03 02:26:00,234.449,234.449,234.408,234.427,81899999.0
2007-01-03 02:27:00,234.435,234.459,234.435,234.444,53900000.0
2007-01-03 02:28:00,234.45,234.45,234.381,234.381,43500000.0
2007-01-03 02:29:00,234.437,234.445,234.426,234.433,30700000.0
2007-01-03 02:30:00,234.432,234.464,234.407,234.407,32300000.0
2007-01-03 02:31:00,234.428,234.45,234.428,234.437,64299999.0
2007-01-03 02:32:00,234.428,234.429,234.423,234.426,18000000.0
2007-01-03 02:33:00,234.434,234.444,234.423,234.423,47400000.0
2007-01-03 02:34:00,234.423,234.442,234.423,234.441,35300000.0
2007-01-03 02:35:00,234.434,234.44,234.4,234.44,46100000.0
2007-01-03 02:36:00,234.466,234.493,234.466,234.489,19600000.0
2007-01-03 02:37:00,234.483,234.499,234.476,234.499,66100000.0
2007-01-03 02:38:00,234.475,234.507,234.475,234.497,33900000.0
2007-01-03 02:39:00,234.509,234.527,234.502,234.507,70500001.0
2007-01-03 02:40:00,234.5,234.51,234.488,234.488,41100000.0
2007-01-03 02:41:00,234.505,234.514,234.482,234.487,96200000.0
2007-01-03 02:42:00,234.471,234.479,234.443,234.443,62500000.0
2007-01-03 02:43:00,234.43,234.43,234.374,234.415,25700000.0
2007-01-03 02:44:00,234.416,234.431,234.409,234.425,37700000.0
2007-01-03 02:45:00,234.414,234.423,234.395,234.401,43200000.0
2007-01-03 02:46:00,234.41,234.427,234.41,234.41,43400000.0
2007-01-03 02:47:00,234.424,234.435,234.424,234.434,14700000.0
2007-01-03 02:48:00,234.42,234.42,234.365,234.397,75599999.0
2007-01-03 02:49:00,234.363,234.38,234.35,234.372,66800000.0
2007-01-03 02:50:00,234.357,234.357,234.264,234.332,24700000.0
2007-01-03 02:51:00,234.372,234.372,234.346,234.352,27500000.0
2007-01-03 02:52:00,234.31,234.357,234.177,234.357,34200000.0
2007-01-03 02:53:00,234.323,234.36,234.301,234.35,38400000.0
2007-01-03 02:54:00,234.344,234.376,234.312,234.323,35300000.0
2007-01-03 02:55:00,234.387,234.395,234.272,234.295,68100000.0
2007-01-03 02:56:00,234.341,234.352,234.336,234.348,54400000.0
2007-01-03 02:57:00,234.372,234.372,234.336,234.354,32800000.0
2007-01-03 02:58:00,234.362,234.364,234.222,234.222,62199999.0
2007-01-03 02:59:00,234.332,234.359,234.326,234.353,72700000.0
2007-01-03 03:00:00,234.355,234.371,234.343,234.343,65699999.0
2007-01-03 03:01:00,234.356,234.376,234.356,234.371,22600000.0
2007-01-03 03:02:00,234.362,234.373,234.356,234.363,69799999.0
2007-01-03 03:03:00,234.369,234.369,234.334,234.334,30299999.0
2007-01-03 03:04:00,234.343,234.347,234.329,234.34,53000000.0
2007-01-03 03:05:00,234.336,234.381,234.336,234.373,94600002.0
2007-01-03 03:06:00,234.349,234.356,234.335,234.35,76900000.0
2007-01-03 03:07:00,234.331,234.338,234.324,234.326,46700000.0
2007-01-03 03:08:00,234.303,234.327,234.297,234.314,48500001.0
2007-01-03 03:09:00,234.312,234.348,234.308,234.335,62600001.0
2007-01-03 03:10:00,234.327,234.355,234.327,234.327,40500000.0
2007-01-03 03:11:00,234.329,234.339,234.316,234.316,49300000.0
2007-01-03 03:12:00,234.352,234.353,234.341,234.353,64200000.0
2007-01-03 03:13:00,234.366,234.366,234.349,234.363,89500001.0
2007-01-03 03:14:00,234.358,234.384,234.358,234.384,57999999.0
2007-01-03 03:15:00,234.365,234.377,234.355,234.363,42100000.0
2007-01-03 03:16:00,234.366,234.366,234.343,234.362,22400000.0
2007-01-03 03:17:00,234.355,234.375,234.353,234.357,16000000.0
2007-01-03 03:18:00,234.356,234.366,234.32,234.342,73499999.0
2007-01-03 03:19:00,234.348,234.351,234.324,234.348,22400000.0
2007-01-03 03:20:00,234.36,234.376,234.345,234.345,39900000.0
2007-01-03 03:21:00,234.342,234.362,234.335,234.346,88500001.0
2007-01-03 03:22:00,234.35,234.367,234.35,234.355,45300000.0
2007-01-03 03:23:00,234.386,234.386,234.357,234.359,36500000.0
2007-01-03 03:24:00,234.332,234.395,234.325,234.395,67200000.0
2007-01-03 03:25:00,234.395,234.395,234.377,234.387,27000000.0
2007-01-03 03:26:00,234.292,234.382,234.292,234.382,60500001.0
2007-01-03 03:27:00,234.41,234.43,234.391,234.43,46800000.0
2007-01-03 03:28:00,234.436,234.462,234.436,234.457,32200000.0
2007-01-03 03:29:00,234.466,234.471,234.451,234.461,62500000.0
2007-01-03 03:30:00,234.451,234.453,234.427,234.427,27600000.0
2007-01-03 03:31:00,234.45,234.451,234.433,234.433,25000000.0
2007-01-03 03:32:00,234.423,234.454,234.416,234.45,27400000.0
2007-01-03 03:33:00,234.435,234.451,234.372,234.418,27000000.0
2007-01-03 03:34:00,234.433,234.448,234.432,234.448,67000000.0
2007-01-03 03:35:00,234.442,234.452,234.426,234.434,49000000.0
2007-01-03 03:36:00,234.43,234.445,234.43,234.432,46000000.0
2007-01-03 03:37:00,234.436,234.436,234.403,234.421,38300000.0
2007-01-03 03:38:00,234.426,234.428,234.389,234.418,57900000.0
2007-01-03 03:39:00,234.376,234.505,234.328,234.504,98200000.0
2007-01-03 03:40:00,234.423,234.45,234.418,234.45,31100000.0
2007-01-03 03:41:00,234.42,234.448,234.4,234.401,75900000.0
2007-01-03 03:42:00,234.434,234.434,234.414,234.414,79700000.0
2007-01-03 03:43:00,234.402,234.419,234.31,234.401,18900000.0
2007-01-03 03:44:00,234.407,234.422,234.392,234.392,78900000.0
2007-01-03 03:45:00,234.395,234.435,234.395,234.415,56099999.0
2007-01-03 03:46:00,234.403,234.434,234.341,234.434,89100001.0
2007-01-03 03:47:00,234.464,234.464,234.414,234.448,48100000.0
2007-01-03 03:48:00,234.418,234.439,234.34,234.34,65400000.0
2007-01-03 03:49:00,234.434,234.456,234.434,234.442,35799999.0
2007-01-03 03:50:00,234.421,234.439,234.419,234.42,53800000.0
2007-01-03 03:51:00,234.435,234.454,234.423,234.446,74000000.0
2007-01-03 03:52:00,234.455,234.462,234.442,234.458,54100000.0
2007-01-03 03:53:00,234.46,234.472,234.445,234.445,10000000.0
2007-01-03 03:54:00,234.438,234.463,234.438,234.455,59799999.0
2007-01-03 03:55:00,234.448,234.448,234.413,234.427,33500000.0
2007-01-03 03:56:00,234.408,234.451,234.408,234.44,90600000.0
2007-01-03 03:57:00,234.445,234.462,234.44,234.452,24800000.0
2007-01-03 03:58:00,234.447,234.45,234.432,234.45,45300000.0
2007-01-03 03:59:00,234.445,234.465,234.445,234.456,35900000.0
2007-01-03 04:00:00,234.462,234.475,234.329,234.39,62899999.0
2007-01-03 04:01:00,234.423,234.427,234.416,234.422,46499999.0
2007-01-03 04:02:00,234.42,234.433,234.411,234.428,82100000.0
2007-01-03 04:03:00,234.407,234.412,234.331,234.396,56000000.0
2007-01-03 04:04:00,234.4,234.429,234.4,234.429,35800000.0
2007-01-03 04:05:00,234.436,234.436,234.407,234.42,86000000.0
2007-01-03 04:06:00,234.425,234.441,234.415,234.44,38600000.0
2007-01-03 04:07:00,234.426,234.426,234.389,234.401,63700002.0
2007-01-03 04:08:00,234.425,234.425,234.388,234.416,85499999.0
2007-01-03 04:09:00,234.426,234.436,234.422,234.422,54700000.0
2007-01-03 04:10:00,234.422,234.424,234.385,234.407,29900000.0
2007-01-03 04:11:00,234.421,234.433,234.408,234.413,67400000.0
2007-01-03 04:12:00,234.424,234.455,234.385,234.438,41100000.0
2007-01-03 04:13:00,234.461,234.464,234.425,234.425,56300000.0
2007-01-03 04:14:00,234.411,234.451,234.294,234.294,64100000.0
2007-01-03 04:15:00,234.49,234.494,234.468,234.479,46200000.0
2007-01-03 04:16:00,234.392,234.43,234.392,234.43,57900000.0
2007-01-03 04:17:00,234.385,234.418,234.362,234.371,48700000.0
2007-01-03 04:18:00,234.431,234.459,234.431,234.456,44099999.0
2007-01-03 04:19:00,234.475,234.485,234.423,234.459,71899999.0
2007-01-03 04:20:00,234.37,234.473,234.369,234.455,22700000.0
2007-01-03 04:21:00,234.428,234.444,234.387,234.444,17800000.0
2007-01-03 04:22:00,234.458,234.476,234.451,234.465,63899999.0
2007-01-03 04:23:00,234.48,234.498,234.473,234.491,61900000.0
2007-01-03 04:24:00,234.448,234.494,234.443,234.465,76400000.0
2007-01-03 04:25:00,234.48,234.48,234.454,234.466,38300000.0
2007-01-03 04:26:00,234.478,234.482,234.453,234.461,83300001.0
2007-01-03 04:27:00,234.458,234.478,234.45,234.478,37600000.0
2007-01-03 04:28:00,234.462,234.462,234.433,234.455,13600000.0
2007-01-03 04:29:00,234.401,234.488,234.305,234.485,36500000.0
2007-01-03 04:30:00,234.443,234.468,234.437,234.452,50300000.0
2007-01-03 04:31:00,234.45,234.45,234.424,234.445,35500000.0
2007-01-03 04:32:00,234.443,234.453,234.42,234.453,48200000.0
2007-01-03 04:33:00,234.444,234.449,234.44,234.449,41200000.0
2007-01-03 04:34:00,234.428,234.428,234.401,234.417,52200000.0
2007-01-03 04:35:00,234.403,234.426,234.403,234.422,47400000.0
2007-01-03 04:36:00,234.379,234.418,234.364,234.416,87300000.0
2007-01-03 04:37:00,234.423,234.449,234.423,234.434,61499999.0
2007-01-03 04:38:00,234.421,234.476,234.416,234.452,38300000.0
2007-01-03 04:39:00,234.412,234.434,234.389,234.433,19000000.0
2007-01-03 04:40:00,234.431,234.444,234.425,234.425,38900000.0
2007-01-03 04:41:00,234.392,234.427,234.352,234.427,59599999.0
2007-01-03 04:42:00,234.399,234.44,234.39,234.436,63700000.0
2007-01-03 04:43:00,234.449,234.453,234.432,234.436,57800001.0
2007-01-03 04:44:00,234.445,234.452,234.42,234.435,63200001.0
2007-01-03 04:45:00,234.423,234.455,234.423,234.439,74900000.0
2007-01-03 04:46:00,234.434,234.444,234.425,234.425,53700001.0
2007-01-03 04:47:00,234.437,234.45,234.421,234.441,33499999.0
2007-01-03 04:48:00,234.441,234.441,234.425,234.434,44799999.0
2007-01-03 04:49:00,234.43,234.435,234.404,234.417,21700000.0
2007-01-03 04:50:00,234.434,234.445,234.425,234.431,56700001.0
2007-01-03 04:51:00,234.428,234.428,234.396,234.408,38999999.0
2007-01-03 04:52:00,234.408,234.419,234.361,234.419,80900000.0
2007-01-03 04:53:00,234.433,234.434,234.406,234.406,67100000.0
2007-01-03 04:54:00,234.417,234.444,234.412,234.435,53200000.0
2007-01-03 04:55:00,234.437,234.446,234.418,234.418,87399999.0
2007-01-03 04:56:00,234.453,234.453,234.427,234.431,63100000.0
2007-01-03 04:57:00,234.39,234.429,234.386,234.425,65900000.0
2007-01-03 04:58:00,234.428,234.444,234.426,234.426,74400000.0
2007-01-03 04:59:00,234.414,234.419,234.395,234.407,42000000.0
2007-01-03 05:00:00,234.405,234.431,234.394,234.423,41100000.0
2007-01-03 05:01:00,234.416,234.447,234.405,234.429,67600000.0
2007-01-03 05:02:00,234.42,234.428,234.404,234.417,59800000.0
2007-01-03 05:03:00,234.435,234.435,234.277,234.388,48200000.0
2007-01-03 05:04:00,234.439,234.439,234.414,234.425,48599999.0
2007-01-03 05:05:00,234.425,234.446,234.389,234.44,38000000.0
2007-01-03 05:06:00,234.445,234.465,234.426,234.443,36700000.0
2007-01-03 05:07:00,234.489,234.489,234.428,234.442,58200000.0
2007-01-03 05:08:00,234.433,234.523,234.43,234.517,96899999.0
2007-01-03 05:09:00,234.493,234.513,234.47,234.51,44900000.0
2007-01-03 05:10:00,234.485,234.488,234.46,234.476,34900000.0
2007-01-03 05:11:00,234.473,234.489,234.454,234.489,45000000.0
2007-01-03 05:12:00,234.468,234.494,234.467,234.488,67300001.0
2007-01-03 05:13:00,234.472,234.472,234.407,234.458,55300000.0
2007-01-03 05:14:00,234.468,234.49,234.468,234.475,67300000.0
2007-01-03 05:15:00,234.462,234.465,234.447,234.458,57600000.0
2007-01-03 05:16:00,234.462,234.462,234.425,234.457,48800000.0
2007-01-03 05:17:00,234.454,234.458,234.364,234.364,38600000.0
2007-01-03 05:18:00,234.413,234.415,234.338,234.338,32900000.0
2007-01-03 05:19:00,234.41,234.453,234.388,234.443,69499999.0
2007-01-03 05:20:00,234.457,234.457,234.424,234.456,43400001.0
2007-01-03 05:21:00,234.467,234.475,234.387,234.42,68400000.0
2007-01-03 05:22:00,234.445,234.457,234.435,234.444,42400001.0
2007-01-03 05:23:00,234.449,234.454,234.401,234.401,62299999.0
2007-01-03 05:24:00,234.452,234.469,234.416,234.464,54700000.0
2007-01-03 05:25:00,234.441,234.445,234.426,234.445,82700000.0
2007-01-03 05:26:00,234.43,234.43,234.382,234.42,86199999.0
2007-01-03 05:27:00,234.435,234.471,234.419,234.471,71399999.0
2007-01-03 05:28:00,234.482,234.482,234.44,234.44,57000000.0
2007-01-03 05:29:00,234.442,234.453,234.426,234.429,52300000.0
2007-01-03 05:30:00,234.444,234.447,234.386,234.397,42400001.0
2007-01-03 05:31:00,234.34,234.41,234.34,234.398,33500001.0
2007-01-03 05:32:00,234.421,234.427,234.338,234.338,81300000.0
2007-01-03 05:33:00,234.423,234.443,234.423,234.436,81400000.0
2007-01-03 05:34:00,234.445,234.45,234.415,234.422,42300000.0
2007-01-03 05:35:00,234.458,234.458,234.413,234.453,64600000.0
2007-01-03 05:36:00,234.455,234.468,234.444,234.458,39300000.0
2007-01-03 05:37:00,234.46,234.46,234.433,234.433,25400000.0
2007-01-03 05:38:00,234.432,234.444,234.413,234.424,52300000.0
2007-01-03 05:39:00,234.416,234.439,234.388,234.438,54300000.0
2007-01-03 05:40:00,234.438,234.438,234.431,234.436,48300000.0
2007-01-03 05:41:00,234.433,234.433,234.376,234.396,69900001.0
2007-01-03 05:42:00,234.407,234.408,234.33,234.389,93500000.0
2007-01-03 05:43:00,234.4,234.4,234.316,234.391,42600000.0
2007-01-03 05:44:00,234.417,234.417,234.382,234.398,50600002.0
2007-01-03 05:45:00,234.396,234.396,234.359,234.361,53400000.0
2007-01-03 05:46:00,234.348,234.377,234.348,234.358,48600000.0
2007-01-03 05:47:00,234.36,234.36,234.324,234.324,46700000.0
2007-01-03 05:48:00,234.334,234.354,234.306,234.354,41700000.0
2007-01-03 05:49:00,234.329,234.37,234.303,234.37,20400000.0
2007-01-03 05:50:00,234.352,234.368,234.34,234.346,96200001.0
2007-01-03 05:51:00,234.336,234.343,234.283,234.308,39600000.0
2007-01-03 05:52:00,234.355,234.355,234.331,234.35,33100000.0
2007-01-03 05:53:00,234.346,234.363,234.3,234.363,52100000.0
2007-01-03 05:54:00,234.365,234.369,234.343,234.343,48100000.0
2007-01-03 05:55:00,234.344,234.362,234.327,234.33,33200000.0
2007-01-03 05:56:00,234.34,234.348,234.266,234.343,47100000.0
2007-01-03 05:57:00,234.381,234.388,234.356,234.388,49400000.0
2007-01-03 05:58:00,234.399,234.399,234.363,234.391,42300000.0
2007-01-03 05:59:00,234.365,234.38,234.331,234.38,70099999.0
2007-01-03 06:00:00,234.405,234.421,234.402,234.41,38000001.0
2007-01-03 06:01:00,234.411,234.411,234.338,234.403,73699999.0
2007-01-03 06:02:00,234.409,234.414,234.352,234.405,38600000.0
2007-01-03 06:03:00,234.394,234.394,234.377,234.381,39300000.0
2007-01-03 06:04:00,234.397,234.397,234.37,234.388,68100000.0
2007-01-03 06:05:00,234.394,234.406,234.374,234.377,29000000.0
2007-01-03 06:06:00,234.364,234.373,234.341,234.357,53800000.0
2007-01-03 06:07:00,234.367,234.368,234.316,234.364,84000001.0
2007-01-03 06:08:00,234.377,234.381,234.36,234.368,66000000.0
2007-01-03 06:09:00,234.356,234.359,234.307,234.314,51500000.0
2007-01-03 06:10:00,234.327,234.329,234.303,234.328,42600000.0
2007-01-03 06:11:00,234.31,234.345,234.291,234.345,38700000.0
2007-01-03 06:12:00,234.327,234.344,234.288,234.344,9000000.0
2007-01-03 06:13:00,234.36,234.361,234.349,234.356,50500001.0
2007-01-03 06:14:00,234.366,234.373,234.36,234.363,50100000.0
2007-01-03 06:15:00,234.353,234.38,234.341,234.38,32400000.0
2007-01-03 06:16:00,234.378,234.389,234.37,234.375,62000000.0
2007-01-03 06:17:00,234.367,234.367,234.328,234.352,62199999.0
2007-01-03 06:18:00,234.359,234.387,234.359,234.374,86000001.0
2007-01-03 06:19:00,234.377,234.383,234.354,234.367,45200000.0
2007-01-03 06:20:00,234.394,234.397,234.377,234.397,53700000.0
2007-01-03 06:21:00,234.402,234.425,234.402,234.42,50700000.0
2007-01-03 06:22:00,234.426,234.446,234.405,234.405,28300000.0
2007-01-03 06:23:00,234.394,234.394,234.365,234.379,63399999.0
2007-01-03 06:24:00,234.349,234.369,234.343,234.359,56200000.0
2007-01-03 06:25:00,234.367,234.386,234.366,234.377,76400003.0
2007-01-03 06:26:00,234.37,234.406,234.348,234.406,67700001.0
2007-01-03 06:27:00,234.359,234.39,234.359,234.39,66199999.0
2007-01-03 06:28:00,234.385,234.392,234.367,234.392,43000000.0
2007-01-03 06:29:00,234.396,234.396,234.368,234.383,33700000.0
2007-01-03 06:30:00,234.366,234.38,234.362,234.374,60899999.0
2007-01-03 06:31:00,234.378,234.378,234.354,234.368,73100000.0
2007-01-03 06:32:00,234.363,234.382,234.355,234.369,46600000.0
2007-01-03 06:33:00,234.371,234.384,234.36,234.36,36200000.0
2007-01-03 06:34:00,234.361,234.368,234.333,234.333,22100000.0
2007-01-03 06:35:00,234.34,234.356,234.334,234.338,45600000.0
2007-01-03 06:36:00,234.335,234.346,234.325,234.345,39400000.0
2007-01-03 06:37:00,234.331,234.331,234.287,234.287,11600000.0
2007-01-03 06:38:00,234.289,234.32,234.287,234.311,39400000.0
2007-01-03 06:39:00,234.291,234.316,234.279,234.296,32800000.0
2007-01-03 06:40:00,234.294,234.344,234.294,234.335,71299999.0
2007-01-03 06:41:00,234.323,234.334,234.312,234.334,29400000.0
2007-01-03 06:42:00,234.339,234.341,234.322,234.329,84700001.0
2007-01-03 06:43:00,234.324,234.331,234.307,234.313,46000000.0
2007-01-03 06:44:00,234.307,234.326,234.303,234.321,42100000.0
2007-01-03 06:45:00,234.327,234.356,234.327,234.356,64400000.0
2007-01-03 06:46:00,234.326,234.335,234.326,234.326,78500000.0
2007-01-03 06:47:00,234.327,234.352,234.324,234.352,44300000.0
2007-01-03 06:48:00,234.364,234.364,234.345,234.359,41200001.0
2007-01-03 06:49:00,234.334,234.349,234.297,234.297,62299998.0
2007-01-03 06:50:00,234.327,234.437,234.327,234.433,46500000.0
2007-01-03 06:51:00,234.451,234.451,234.418,234.43,36500000.0
2007-01-03 06:52:00,234.442,234.457,234.425,234.425,49100000.0
2007-01-03 06:53:00,234.422,234.435,234.409,234.435,52100000.0
2007-01-03 06:54:00,234.425,234.425,234.395,234.414,53800000.0
2007-01-03 06:55:00,234.395,234.402,234.337,234.402,45399999.0
2007-01-03 06:56:00,234.36,234.514,234.343,234.509,73100000.0
2007-01-03 06:57:00,234.414,234.414,234.372,234.389,23199999.0
2007-01-03 06:58:00,234.379,234.392,234.373,234.374,33200000.0
2007-01-03 06:59:00,234.376,234.409,234.366,234.409,37200000.0
2007-01-03 07:00:00,234.394,234.396,234.38,234.381,39800000.0
2007-01-03 07:01:00,234.39,234.39,234.35,234.362,30900000.0
2007-01-03 07:02:00,234.297,234.389,234.297,234.385,25900000.0
2007-01-03 07:03:00,234.368,234.387,234.342,234.387,41300000.0
2007-01-03 07:04:00,234.396,234.415,234.377,234.377,49900000.0
2007-01-03 07:05:00,234.369,234.397,234.364,234.39,50600000.0
2007-01-03 07:06:00,234.384,234.386,234.34,234.34,35800000.0
2007-01-03 07:07:00,234.355,234.365,234.352,234.352,34500000.0
2007-01-03 07:08:00,234.349,234.349,234.306,234.333,40900000.0
2007-01-03 07:09:00,234.34,234.34,234.315,234.315,34000000.0
2007-01-03 07:10:00,234.33,234.33,234.312,234.32,53100000.0
2007-01-03 07:11:00,234.319,234.336,234.319,234.324,45100000.0
2007-01-03 07:12:00,234.28,234.326,234.276,234.315,54099999.0
2007-01-03 07:13:00,234.282,234.296,234.255,234.296,72599999.0
2007-01-03 07:14:00,234.293,234.337,234.281,234.31,115099999.0
2007-01-03 07:15:00,234.304,234.304,234.288,234.288,28300000.0
2007-01-03 07:16:00,234.297,234.297,234.267,234.267,16300000.0
2007-01-03 07:17:00,234.261,234.302,234.261,234.293,61000001.0
2007-01-03 07:18:00,234.285,234.295,234.262,234.262,54000000.0
2007-01-03 07:19:00,234.266,234.271,234.243,234.255,39100000.0
2007-01-03 07:20:00,234.266,234.277,234.256,234.274,22300000.0
2007-01-03 07:21:00,234.261,234.281,234.261,234.274,53599999.0
2007-01-03 07:22:00,234.276,234.283,234.262,234.278,30800000.0
2007-01-03 07:23:00,234.284,234.297,234.261,234.277,55800001.0
2007-01-03 07:24:00,234.237,234.256,234.231,234.242,34300000.0
2007-01-03 07:25:00,234.252,234.283,234.252,234.283,34700000.0
2007-01-03 07:26:00,234.289,234.289,234.256,234.263,55500001.0
2007-01-03 07:27:00,234.249,234.261,234.24,234.26,53399999.0
2007-01-03 07:28:00,234.268,234.268,234.232,234.244,50700000.0
2007-01-03 07:29:00,234.259,234.267,234.243,234.265,60100000.0
2007-01-03 07:30:00,234.255,234.267,234.236,234.249,53700000.0
2007-01-03 07:31:00,234.259,234.285,234.259,234.283,73800001.0
2007-01-03 07:32:00,234.313,234.313,234.274,234.275,63600000.0
2007-01-03 07:33:00,234.268,234.281,234.246,234.246,29000000.0
2007-01-03 07:34:00,234.263,234.279,234.218,234.218,40299999.0
2007-01-03 07:35:00,234.246,234.253,234.226,234.252,60100000.0
2007-01-03 07:36:00,234.238,234.257,234.217,234.249,21900000.0
2007-01-03 07:37:00,234.251,234.267,234.251,234.257,97900000.0
2007-01-03 07:38:00,234.253,234.269,234.253,234.253,40300000.0
2007-01-03 07:39:00,234.242,234.266,234.231,234.262,96600001.0
2007-01-03 07:40:00,234.282,234.296,234.258,234.295,57300000.0
2007-01-03 07:41:00,234.31,234.31,234.27,234.27,32800000.0
2007-01-03 07:42:00,234.282,234.306,234.282,234.297,41300000.0
2007-01-03 07:43:00,234.301,234.304,234.29,234.292,60000001.0
2007-01-03 07:44:00,234.302,234.319,234.302,234.305,33899999.0
2007-01-03 07:45:00,234.321,234.335,234.31,234.323,67800001.0
2007-01-03 07:46:00,234.326,234.331,234.288,234.3,45100000.0
2007-01-03 07:47:00,234.328,234.331,234.304,234.325,70800000.0
2007-01-03 07:48:00,234.306,234.311,234.285,234.309,31400000.0
2007-01-03 07:49:00,234.307,234.32,234.296,234.306,55700001.0
2007-01-03 07:50:00,234.302,234.337,234.287,234.336,74100000.0
2007-01-03 07:51:00,234.279,234.286,234.264,234.272,54100000.0
2007-01-03 07:52:00,234.289,234.308,234.276,234.303,40700000.0
2007-01-03 07:53:00,234.273,234.307,234.273,234.297,54500000.0
2007-01-03 07:54:00,234.295,234.307,234.265,234.265,19600000.0
2007-01-03 07:55:00,234.249,234.297,234.249,234.271,57099999.0
2007-01-03 07:56:00,234.261,234.272,234.243,234.257,56900000.0
2007-01-03 07:57:00,234.237,234.256,234.226,234.242,31400000.0
2007-01-03 07:58:00,234.242,234.263,234.237,234.258,91600000.0
2007-01-03 07:59:00,234.26,234.27,234.259,234.267,34199999.0
2007-01-03 08:00:00,234.259,234.28,234.242,234.28,34599999.0
2007-01-03 08:01:00,234.278,234.278,234.249,234.268,49500000.0
2007-01-03 08:02:00,234.261,234.289,234.26,234.26,57500000.0
2007-01-03 08:03:00,234.239,234.239,234.219,234.235,24400000.0
2007-01-03 08:04:00,234.239,234.273,234.239,234.26,35800000.0
2007-01-03 08:05:00,234.264,234.273,234.26,234.268,50200000.0
2007-01-03 08:06:00,234.284,234.307,234.268,234.307,37500000.0
2007-01-03 08:07:00,234.303,234.321,234.296,234.305,49000000.0
2007-01-03 08:08:00,234.321,234.325,234.292,234.292,66400000.0
2007-01-03 08:09:00,234.301,234.32,234.292,234.299,34600000.0
2007-01-03 08:10:00,234.317,234.34,234.302,234.302,31600000.0
2007-01-03 08:11:00,234.326,234.385,234.326,234.385,16100000.0
2007-01-03 08:12:00,234.366,234.366,234.269,234.341,53699999.0
2007-01-03 08:13:00,234.372,234.385,234.372,234.372,71399999.0
2007-01-03 08:14:00,234.371,234.402,234.371,234.398,39000000.0
2007-01-03 08:15:00,234.388,234.395,234.373,234.373,37500000.0
2007-01-03 08:16:00,234.379,234.379,234.358,234.367,40000000.0
2007-01-03 08:17:00,234.387,234.394,234.325,234.383,77300001.0
2007-01-03 08:18:00,234.401,234.401,234.38,234.38,34200000.0
2007-01-03 08:19:00,234.368,234.368,234.322,234.33,43500000.0
2007-01-03 08:20:00,234.331,234.337,234.317,234.317,49900000.0
2007-01-03 08:21:00,234.337,234.352,234.317,234.335,76099999.0
2007-01-03 08:22:00,234.313,234.339,234.29,234.339,55800000.0
2007-01-03 08:23:00,234.335,234.34,234.322,234.34,64700000.0
2007-01-03 08:24:00,234.333,234.366,234.309,234.366,38700000.0
2007-01-03 08:25:00,234.36,234.372,234.36,234.36,36300000.0
2007-01-03 08:26:00,234.352,234.36,234.338,234.341,57400000.0
2007-01-03 08:27:00,234.384,234.409,234.384,234.394,25100000.0
2007-01-03 08:28:00,234.389,234.399,234.37,234.398,82300001.0
2007-01-03 08:29:00,234.411,234.432,234.393,234.427,22000000.0
2007-01-03 08:30:00,234.418,234.443,234.408,234.439,37500000.0
2007-01-03 08:31:00,234.434,234.434,234.408,234.412,36100000.0
2007-01-03 08:32:00,234.425,234.446,234.412,234.441,53100000.0
2007-01-03 08:33:00,234.444,234.446,234.413,234.437,76300000.0
2007-01-03 08:34:00,234.452,234.452,234.402,234.425,89100002.0
2007-01-03 08:35:00,234.413,234.443,234.413,234.443,42200000.0
2007-01-03 08:36:00,234.441,234.445,234.394,234.431,32900000.0
2007-01-03 08:37:00,234.413,234.413,234.338,234.338,75800001.0
2007-01-03 08:38:00,234.339,234.36,234.314,234.349,55600000.0
2007-01-03 08:39:00,234.361,234.371,234.351,234.351,66700000.0
2007-01-03 08:40:00,234.36,234.389,234.35,234.386,40500000.0
2007-01-03 08:41:00,234.355,234.398,234.355,234.393,33300000.0
2007-01-03 08:42:00,234.387,234.411,234.353,234.353,73100000.0
2007-01-03 08:43:00,234.336,234.336,234.303,234.303,39700000.0
2007-01-03 08:44:00,234.315,234.333,234.307,234.328,36100000.0
2007-01-03 08:45:00,234.308,234.326,234.299,234.314,62200000.0
2007-01-03 08:46:00,234.302,234.346,234.294,234.346,36400000.0
2007-01-03 08:47:00,234.345,234.353,234.333,234.348,39000001.0
2007-01-03 08:48:00,234.343,234.343,234.33,234.33,68100000.0
2007-01-03 08:49:00,234.314,234.321,234.299,234.318,33100000.0
2007-01-03 08:50:00,234.338,234.362,234.306,234.32,57500000.0
2007-01-03 08:51:00,234.311,234.318,234.292,234.303,33500000.0
2007-01-03 08:52:00,234.311,234.327,234.289,234.319,93599999.0
2007-01-03 08:53:00,234.299,234.323,234.299,234.323,50800000.0
2007-01-03 08:54:00,234.321,234.321,234.312,234.319,75500001.0
2007-01-03 08:55:00,234.349,234.37,234.327,234.37,24300000.0
2007-01-03 08:56:00,234.355,234.362,234.343,234.35,48400000.0
2007-01-03 08:57:00,234.337,234.346,234.323,234.332,50600001.0
2007-01-03 08:58:00,234.33,234.353,234.33,234.351,50700000.0
2007-01-03 08:59:00,234.362,234.362,234.343,234.343,45000000.0
2007-01-03 09:00:00,234.324,234.34,234.317,234.34,37200000.0
2007-01-03 09:01:00,234.314,234.333,234.303,234.303,59900000.0
2007-01-03 09:02:00,234.308,234.336,234.294,234.336,35700000.0
2007-01-03 09:03:00,234.349,234.357,234.329,234.343,48999999.0
2007-01-03 09:04:00,234.329,234.345,234.317,234.335,48800000.0
2007-01-03 09:05:00,234.322,234.322,234.266,234.266,52500000.0
2007-01-03 09:06:00,234.249,234.249,234.226,234.245,37400000.0
2007-01-03 09:07:00,234.249,234.288,234.249,234.253,19000000.0
2007-01-03 09:08:00,234.221,234.234,234.217,234.222,47000000.0
2007-01-03 09:09:00,234.244,234.255,234.238,234.238,54499999.0
2007-01-03 09:10:00,234.255,234.255,234.219,234.219,75600002.0
2007-01-03 09:11:00,234.211,234.232,234.211,234.213,37900000.0
2007-01-03 09:12:00,234.214,234.242,234.2,234.24,52300000.0
2007-01-03 09:13:00,234.245,234.276,234.182,234.189,47300000.0
2007-01-03 09:14:00,234.219,234.223,234.2,234.212,74200000.0
2007-01-03 09:15:00,234.238,234.264,234.228,234.244,103900001.0
2007-01-03 09:16:00,234.24,234.245,234.201,234.201,21200000.0
2007-01-03 09:17:00,234.168,234.2,234.139,234.2,44200000.0
2007-01-03 09:18:00,234.199,234.199,234.152,234.182,54000000.0
2007-01-03 09:19:00,234.177,234.263,234.167,234.263,32000000.0
2007-01-03 09:20:00,234.261,234.261,234.219,234.235,31900000.0
2007-01-03 09:21:00,234.231,234.24,234.222,234.238,33400000.0
2007-01-03 09:22:00,234.251,234.305,234.251,234.276,65000000.0
2007-01-03 09:23:00,234.313,234.342,234.269,234.269,40499999.0
2007-01-03 09:24:00,234.269,234.308,234.266,234.308,49300000.0
2007-01-03 09:25:00,234.309,234.339,234.304,234.316,55100001.0
2007-01-03 09:26:00,234.301,234.306,234.28,234.28,50599999.0
2007-01-03 09:27:00,234.295,234.37,234.276,234.276,62800001.0
2007-01-03 09:28:00,234.282,234.305,234.279,234.279,46300000.0
2007-01-03 09:29:00,234.257,234.304,234.257,234.3,84199999.0
2007-01-03 09:30:00,234.295,234.308,234.279,234.302,66600000.0
2007-01-03 09:31:00,234.299,234.311,234.28,234.311,23200000.0
2007-01-03 09:32:00,234.332,234.387,234.332,234.369,38600000.0
2007-01-03 09:33:00,234.355,234.374,234.327,234.327,42300000.0
2007-01-03 09:34:00,234.312,234.326,234.298,234.314,34000000.0
2007-01-03 09:35:00,234.314,234.334,234.293,234.334,60200000.0
2007-01-03 09:36:00,234.328,234.334,234.295,234.295,40399999.0
2007-01-03 09:37:00,234.272,234.299,234.262,234.287,67000001.0
2007-01-03 09:38:00,234.22,234.285,234.22,234.285,21200000.0
2007-01-03 09:39:00,234.3,234.3,234.276,234.295,72300000.0
2007-01-03 09:40:00,234.294,234.294,234.267,234.267,58600000.0
2007-01-03 09:41:00,234.255,234.271,234.246,234.269,68900000.0
2007-01-03 09:42:00,234.269,234.283,234.256,234.259,26600000.0
2007-01-03 09:43:00,234.255,234.278,234.229,234.243,34100000.0
2007-01-03 09:44:00,234.262,234.298,234.253,234.298,69900000.0
2007-01-03 09:45:00,234.314,234.352,234.314,234.349,43900000.0
2007-01-03 09:46:00,234.317,234.317,234.281,234.281,41100000.0
2007-01-03 09:47:00,234.278,234.317,234.255,234.317,58300001.0
2007-01-03 09:48:00,234.331,234.331,234.282,234.287,39700000.0
2007-01-03 09:49:00,234.314,234.334,234.303,234.303,39600000.0
2007-01-03 09:50:00,234.297,234.297,234.232,234.284,52600000.0
2007-01-03 09:51:00,234.283,234.303,234.259,234.284,34700000.0
2007-01-03 09:52:00,234.277,234.291,234.266,234.291,48400000.0
2007-01-03 09:53:00,234.299,234.305,234.268,234.268,86799999.0
2007-01-03 09:54:00,234.256,234.267,234.206,234.215,64800000.0
2007-01-03 09:55:00,234.231,234.259,234.219,234.259,36600001.0
2007-01-03 09:56:00,234.248,234.248,234.191,234.22,30400000.0
2007-01-03 09:57:00,234.223,234.259,234.205,234.241,78100000.0
2007-01-03 09:58:00,234.241,234.253,234.241,234.251,43500000.0
2007-01-03 09:59:00,234.26,234.28,234.253,234.274,45800000.0
2007-01-03 10:00:00,234.258,234.303,234.258,234.301,34400000.0
2007-01-03 10:01:00,234.298,234.298,234.218,234.25,80100000.0
2007-01-03 10:02:00,234.255,234.274,234.224,234.224,27700000.0
2007-01-03 10:03:00,234.211,234.233,234.211,234.23,41500000.0
2007-01-03 10:04:00,234.231,234.244,234.226,234.244,22300000.0
2007-01-03 10:05:00,234.231,234.231,234.195,234.212,52100001.0
2007-01-03 10:06:00,234.191,234.215,234.191,234.212,37600000.0
2007-01-03 10:07:00,234.223,234.229,234.213,234.227,29100000.0
2007-01-03 10:08:00,234.25,234.285,234.25,234.276,49000001.0
2007-01-03 10:09:00,234.284,234.307,234.273,234.274,62099999.0
2007-01-03 10:10:00,234.273,234.34,234.273,234.34,67300000.0
2007-01-03 10:11:00,234.314,234.351,234.309,234.351,33200000.0
2007-01-03 10:12:00,234.314,234.371,234.314,234.37,40400000.0
2007-01-03 10:13:00,234.357,234.361,234.318,234.332,71199999.0
2007-01-03 10:14:00,234.322,234.338,234.314,234.322,39100000.0
2007-01-03 10:15:00,234.309,234.33,234.287,234.33,54900000.0
2007-01-03 10:16:00,234.332,234.34,234.302,234.302,48500001.0
2007-01-03 10:17:00,234.302,234.335,234.302,234.334,42600000.0
2007-01-03 10:18:00,234.328,234.34,234.324,234.327,44699999.0
2007-01-03 10:19:00,234.322,234.336,234.31,234.313,67000000.0
2007-01-03 10:20:00,234.32,234.338,234.314,234.335,76200001.0
2007-01-03 10:21:00,234.331,234.343,234.322,234.33,59099999.0
2007-01-03 10:22:00,234.338,234.376,234.309,234.363,53700000.0
2007-01-03 10:23:00,234.368,234.375,234.364,234.37,56100000.0
2007-01-03 10:24:00,234.383,234.423,234.383,234.423,22800000.0
2007-01-03 10:25:00,234.428,234.472,234.428,234.472,24000000.0
2007-01-03 10:26:00,234.467,234.494,234.459,234.459,36100000.0
2007-01-03 10:27:00,234.46,234.474,234.442,234.447,19400000.0
2007-01-03 10:28:00,234.443,234.493,234.443,234.493,43000000.0
2007-01-03 10:29:00,234.497,234.497,234.456,234.459,40800001.0
2007-01-03 10:30:00,234.471,234.486,234.441,234.477,82699998.0
2007-01-03 10:31:00,234.47,234.481,234.442,234.442,61999999.0
2007-01-03 10:32:00,234.454,234.468,234.387,234.387,72799999.0
2007-01-03 10:33:00,234.399,234.425,234.399,234.404,51100000.0
2007-01-03 10:34:00,234.406,234.406,234.352,234.352,23800000.0
2007-01-03 10:35:00,234.348,234.369,234.348,234.365,23200000.0
2007-01-03 10:36:00,234.368,234.455,234.368,234.455,42200000.0
2007-01-03 10:37:00,234.458,234.509,234.457,234.503,33000000.0
2007-01-03 10:38:00,234.508,234.579,234.508,234.575,64099999.0
2007-01-03 10:39:00,234.559,234.603,234.552,234.552,55900001.0
2007-01-03 10:40:00,234.539,234.547,234.484,234.526,86899998.0
2007-01-03 10:41:00,234.554,234.556,234.524,234.54,48200000.0
2007-01-03 10:42:00,234.535,234.535,234.516,234.527,65499999.0
2007-01-03 10:43:00,234.527,234.533,234.506,234.526,63600000.0
2007-01-03 10:44:00,234.521,234.529,234.498,234.526,76600000.0
2007-01-03 10:45:00,234.549,234.586,234.543,234.581,49400000.0
2007-01-03 10:46:00,234.56,234.574,234.545,234.55,32500000.0
2007-01-03 10:47:00,234.546,234.546,234.476,234.505,34200000.0
2007-01-03 10:48:00,234.492,234.492,234.449,234.49,25100000.0
2007-01-03 10:49:00,234.499,234.508,234.459,234.484,61200000.0
2007-01-03 10:50:00,234.507,234.525,234.493,234.493,42100000.0
2007-01-03 10:51:00,234.459,234.466,234.439,234.457,57500000.0
2007-01-03 10:52:00,234.472,234.475,234.451,234.451,65300000.0
2007-01-03 10:53:00,234.463,234.522,234.463,234.503,75900000.0
2007-01-03 10:54:00,234.519,234.56,234.519,234.56,36300000.0
2007-01-03 10:55:00,234.554,234.554,234.512,234.525,23500000.0
2007-01-03 10:56:00,234.527,234.533,234.502,234.518,62300001.0
2007-01-03 10:57:00,234.519,234.528,234.498,234.508,45600000.0
2007-01-03 10:58:00,234.52,234.545,234.512,234.532,50500000.0
2007-01-03 10:59:00,234.509,234.525,234.488,234.488,61400000.0
2007-01-03 11:00:00,234.508,234.511,234.481,234.495,51100000.0
2007-01-03 11:01:00,234.505,234.513,234.48,234.513,45000000.0
2007-01-03 11:02:00,234.522,234.526,234.505,234.51,72500001.0
2007-01-03 11:03:00,234.479,234.506,234.477,234.506,55400000.0
2007-01-03 11:04:00,234.513,234.52,234.495,234.507,77300001.0
2007-01-03 11:05:00,234.48,234.51,234.477,234.51,30500000.0
2007-01-03 11:06:00,234.525,234.534,234.515,234.534,54499999.0
2007-01-03 11:07:00,234.514,234.55,234.505,234.55,47000000.0
2007-01-03 11:08:00,234.572,234.572,234.544,234.557,53000000.0
2007-01-03 11:09:00,234.556,234.584,234.547,234.584,76600000.0
2007-01-03 11:10:00,234.581,234.593,234.562,234.573,49100000.0
2007-01-03 11:11:00,234.569,234.612,234.569,234.595,78900001.0
2007-01-03 11:12:00,234.596,234.596,234.556,234.59,57200000.0
2007-01-03 11:13:00,234.592,234.598,234.579,234.59,26900000.0
2007-01-03 11:14:00,234.583,234.634,234.583,234.615,35900000.0
2007-01-03 11:15:00,234.611,234.617,234.595,234.608,31400000.0
2007-01-03 11:16:00,234.606,234.628,234.601,234.623,42500000.0
2007-01-03 11:17:00,234.608,234.633,234.604,234.627,40900000.0
2007-01-03 11:18:00,234.619,234.619,234.592,234.592,80900000.0
2007-01-03 11:19:00,234.605,234.644,234.598,234.618,92800001.0
2007-01-03 11:20:00,234.619,234.641,234.595,234.611,26300000.0
2007-01-03 11:21:00,234.592,234.638,234.592,234.623,93499999.0
2007-01-03 11:22:00,234.627,234.642,234.62,234.642,73400000.0
2007-01-03 11:23:00,234.645,234.678,234.645,234.654,26700000.0
2007-01-03 11:24:00,234.64,234.702,234.64,234.702,44100000.0
2007-01-03 11:25:00,234.679,234.709,234.674,234.699,40800000.0
2007-01-03 11:26:00,234.692,234.693,234.642,234.657,45500000.0
2007-01-03 11:27:00,234.66,234.675,234.642,234.654,30300000.0
2007-01-03 11:28:00,234.671,234.693,234.648,234.648,28600000.0
2007-01-03 11:29:00,234.674,234.674,234.625,234.625,32700000.0
2007-01-03 11:30:00,234.698,234.71,234.683,234.683,61400000.0
2007-01-03 11:31:00,234.693,234.693,234.669,234.669,37500000.0
2007-01-03 11:32:00,234.633,234.642,234.619,234.633,41900000.0
2007-01-03 11:33:00,234.636,234.664,234.634,234.65,46600000.0
2007-01-03 11:34:00,234.642,234.654,234.64,234.645,29700000.0
2007-01-03 11:35:00,234.641,234.673,234.641,234.652,54700000.0
2007-01-03 11:36:00,234.654,234.657,234.625,234.645,48000000.0
2007-01-03 11:37:00,234.645,234.669,234.645,234.658,18800000.0
2007-01-03 11:38:00,234.651,234.651,234.612,234.627,23500000.0
2007-01-03 11:39:00,234.641,234.681,234.634,234.681,61800000.0
2007-01-03 11:40:00,234.707,234.731,234.692,234.721,78400001.0
2007-01-03 11:41:00,234.725,234.752,234.72,234.741,53400000.0
2007-01-03 11:42:00,234.74,234.742,234.719,234.732,46200000.0
2007-01-03 11:43:00,234.735,234.756,234.735,234.736,47100000.0
2007-01-03 11:44:00,234.732,234.736,234.705,234.705,66800000.0
2007-01-03 11:45:00,234.698,234.723,234.698,234.72,60900000.0
2007-01-03 11:46:00,234.736,234.736,234.72,234.726,26600000.0
2007-01-03 11:47:00,234.723,234.742,234.71,234.711,66600000.0
2007-01-03 11:48:00,234.701,234.706,234.674,234.682,60500001.0
2007-01-03 11:49:00,234.665,234.699,234.665,234.699,56500000.0
2007-01-03 11:50:00,234.692,234.692,234.659,234.659,50000000.0
2007-01-03 11:51:00,234.67,234.681,234.661,234.675,40599999.0
2007-01-03 11:52:00,234.668,234.668,234.628,234.628,23800000.0
2007-01-03 11:53:00,234.623,234.638,234.607,234.612,91700001.0
2007-01-03 11:54:00,234.621,234.647,234.615,234.615,81500001.0
2007-01-03 11:55:00,234.613,234.613,234.568,234.573,53500000.0
2007-01-03 11:56:00,234.562,234.583,234.552,234.57,49800000.0
2007-01-03 11:57:00,234.571,234.601,234.571,234.595,53200000.0
2007-01-03 11:58:00,234.601,234.62,234.582,234.595,50100000.0
2007-01-03 11:59:00,234.62,234.62,234.559,234.595,44500000.0
2007-01-03 12:00:00,234.623,234.651,234.606,234.651,64600000.0
2007-01-03 12:01:00,234.658,234.66,234.637,234.651,59900000.0
2007-01-03 12:02:00,234.682,234.682,234.661,234.669,72800000.0
2007-01-03 12:03:00,234.665,234.678,234.637,234.664,63700000.0
2007-01-03 12:04:00,234.662,234.673,234.648,234.648,50999999.0
2007-01-03 12:05:00,234.651,234.693,234.651,234.685,50800000.0
2007-01-03 12:06:00,234.691,234.691,234.666,234.679,48500000.0
2007-01-03 12:07:00,234.677,234.713,234.677,234.705,63700000.0
2007-01-03 12:08:00,234.714,234.72,234.706,234.717,35000000.0
2007-01-03 12:09:00,234.733,234.788,234.733,234.772,60200000.0
2007-01-03 12:10:00,234.783,234.8,234.769,234.796,41800000.0
2007-01-03 12:11:00,234.786,234.789,234.755,234.755,22000000.0
2007-01-03 12:12:00,234.732,234.765,234.719,234.765,97200001.0
2007-01-03 12:13:00,234.743,234.743,234.71,234.733,42000000.0
2007-01-03 12:14:00,234.721,234.743,234.679,234.679,49600000.0
2007-01-03 12:15:00,234.615,234.638,234.562,234.572,41100000.0
2007-01-03 12:16:00,234.569,234.579,234.546,234.546,43400000.0
2007-01-03 12:17:00,234.487,234.515,234.369,234.369,78400000.0
2007-01-03 12:18:00,234.368,234.441,234.368,234.41,36200000.0
2007-01-03 12:19:00,234.408,234.437,234.402,234.402,23300000.0
2007-01-03 12:20:00,234.385,234.417,234.363,234.417,33600000.0
2007-01-03 12:21:00,234.453,234.494,234.408,234.417,50799999.0
2007-01-03 12:22:00,234.431,234.45,234.416,234.42,42900000.0
2007-01-03 12:23:00,234.46,234.46,234.317,234.32,57800000.0
2007-01-03 12:24:00,234.302,234.352,234.302,234.332,37100000.0
2007-01-03 12:25:00,234.325,234.425,234.324,234.425,90099998.0
2007-01-03 12:26:00,234.428,234.466,234.428,234.464,37400000.0
2007-01-03 12:27:00,234.421,234.421,234.386,234.402,41800000.0
2007-01-03 12:28:00,234.388,234.425,234.363,234.414,41200000.0
2007-01-03 12:29:00,234.411,234.411,234.325,234.325,78100000.0
2007-01-03 12:30:00,234.315,234.357,234.295,234.357,65200001.0
2007-01-03 12:31:00,234.372,234.385,234.358,234.361,36200000.0
2007-01-03 12:32:00,234.36,234.42,234.321,234.42,65600000.0
2007-01-03 12:33:00,234.434,234.453,234.428,234.443,38000000.0
2007-01-03 12:34:00,234.442,234.444,234.405,234.427,74399999.0
2007-01-03 12:35:00,234.449,234.457,234.426,234.436,31400000.0
2007-01-03 12:36:00,234.424,234.458,234.423,234.435,39700000.0
2007-01-03 12:37:00,234.426,234.452,234.392,234.392,62600000.0
2007-01-03 12:38:00,234.389,234.402,234.379,234.401,39900000.0
2007-01-03 12:39:00,234.383,234.405,234.369,234.404,91200000.0
2007-01-03 12:40:00,234.422,234.431,234.418,234.419,48000001.0
2007-01-03 12:41:00,234.435,234.48,234.435,234.472,70300001.0
2007-01-03 12:42:00,234.468,234.483,234.436,234.436,72400000.0
2007-01-03 12:43:00,234.434,234.457,234.426,234.456,36000000.0
2007-01-03 12:44:00,234.458,234.472,234.456,234.472,36300000.0
2007-01-03 12:45:00,234.47,234.47,234.446,234.463,37500000.0
2007-01-03 12:46:00,234.451,234.451,234.415,234.415,58300001.0
2007-01-03 12:47:00,234.434,234.448,234.41,234.448,70900000.0
2007-01-03 12:48:00,234.438,234.438,234.379,234.396,54000000.0
2007-01-03 12:49:00,234.408,234.444,234.408,234.42,73399999.0
2007-01-03 12:50:00,234.417,234.429,234.398,234.429,43800000.0
2007-01-03 12:51:00,234.435,234.435,234.388,234.427,33000000.0
2007-01-03 12:52:00,234.414,234.414,234.366,234.372,55600000.0
2007-01-03 12:53:00,234.367,234.377,234.281,234.281,58100001.0
2007-01-03 12:54:00,234.286,234.318,234.258,234.318,42200000.0
2007-01-03 12:55:00,234.316,234.325,234.304,234.312,72999999.0
2007-01-03 12:56:00,234.321,234.336,234.285,234.285,56400000.0
2007-01-03 12:57:00,234.268,234.278,234.254,234.254,52200000.0
2007-01-03 12:58:00,234.254,234.254,234.225,234.239,76400001.0
2007-01-03 12:59:00,234.261,234.288,234.248,234.257,23800000.0
2007-01-03 13:00:00,234.248,234.288,234.248,234.288,65900001.0
2007-01-03 13:01:00,234.302,234.323,234.265,234.3,69500000.0
2007-01-03 13:02:00,234.303,234.327,234.303,234.313,63600001.0
2007-01-03 13:03:00,234.304,234.318,234.291,234.298,88399998.0
2007-01-03 13:04:00,234.27,234.284,234.232,234.273,39200000.0
2007-01-03 13:05:00,234.3,234.339,234.3,234.329,45200000.0
2007-01-03 13:06:00,234.303,234.322,234.303,234.322,45300000.0
2007-01-03 13:07:00,234.284,234.284,234.259,234.268,64399999.0
2007-01-03 13:08:00,234.259,234.275,234.231,234.254,40200000.0
2007-01-03 13:09:00,234.22,234.242,234.186,234.188,53499999.0
2007-01-03 13:10:00,234.184,234.184,234.162,234.175,31000000.0
2007-01-03 13:11:00,234.189,234.204,234.189,234.192,73000001.0
2007-01-03 13:12:00,234.17,234.186,234.147,234.186,92200000.0
2007-01-03 13:13:00,234.186,234.214,234.186,234.214,69299998.0
2007-01-03 13:14:00,234.22,234.234,234.199,234.209,38000000.0
2007-01-03 13:15:00,234.187,234.206,234.165,234.174,57500001.0
2007-01-03 13:16:00,234.183,234.209,234.176,234.198,83700000.0
2007-01-03 13:17:00,234.182,234.202,234.174,234.184,62299999.0
2007-01-03 13:18:00,234.21,234.21,234.174,234.194,86000000.0
2007-01-03 13:19:00,234.182,234.197,234.167,234.172,65100001.0
2007-01-03 13:20:00,234.194,234.218,234.193,234.218,78900001.0
2007-01-03 13:21:00,234.222,234.284,234.222,234.27,24800000.0
2007-01-03 13:22:00,234.239,234.239,234.185,234.185,22699999.0
2007-01-03 13:23:00,234.198,234.21,234.193,234.193,82000000.0
2007-01-03 13:24:00,234.208,234.231,234.203,234.231,44500000.0
2007-01-03 13:25:00,234.228,234.246,234.209,234.214,78000001.0
2007-01-03 13:26:00,234.2,234.238,234.182,234.222,39100000.0
2007-01-03 13:27:00,234.249,234.262,234.227,234.235,41300001.0
2007-01-03 13:28:00,234.208,234.21,234.152,234.152,23500000.0
2007-01-03 13:29:00,234.187,234.187,234.16,234.172,38200000.0
2007-01-03 13:30:00,234.131,234.176,234.127,234.167,33900000.0
2007-01-03 13:31:00,234.184,234.184,234.143,234.165,41500000.0
2007-01-03 13:32:00,234.178,234.185,234.141,234.164,58700000.0
2007-01-03 13:33:00,234.188,234.216,234.183,234.183,26800000.0
2007-01-03 13:34:00,234.149,234.186,234.145,234.184,52400000.0
2007-01-03 13:35:00,234.184,234.184,234.143,234.143,44600000.0
2007-01-03 13:36:00,234.143,234.143,234.129,234.137,62700000.0
2007-01-03 13:37:00,234.123,234.123,234.091,234.11,45700000.0
2007-01-03 13:38:00,234.109,234.131,234.097,234.114,20300000.0
2007-01-03 13:39:00,234.12,234.127,234.102,234.107,46800000.0
2007-01-03 13:40:00,234.096,234.096,234.044,234.044,95900000.0
2007-01-03 13:41:00,234.044,234.077,234.029,234.077,51700000.0
2007-01-03 13:42:00,234.059,234.06,234.026,234.06,27900000.0
2007-01-03 13:43:00,234.086,234.091,234.067,234.09,26800000.0
2007-01-03 13:44:00,234.098,234.138,234.095,234.138,42500000.0
2007-01-03 13:45:00,234.129,234.134,234.091,234.105,71199999.0
2007-01-03 13:46:00,234.109,234.122,234.109,234.122,59700000.0
2007-01-03 13:47:00,234.122,234.122,234.069,234.069,93000001.0
2007-01-03 13:48:00,234.081,234.09,234.041,234.041,39000001.0
2007-01-03 13:49:00,234.056,234.056,234.024,234.046,40200000.0
2007-01-03 13:50:00,234.069,234.079,234.044,234.044,43099999.0
2007-01-03 13:51:00,234.035,234.035,233.985,233.985,43100000.0
2007-01-03 13:52:00,233.984,233.984,233.91,233.939,58500000.0
2007-01-03 13:53:00,233.928,233.968,233.928,233.951,57400001.0
2007-01-03 13:54:00,233.934,233.949,233.926,233.935,61800000.0
2007-01-03 13:55:00,233.935,233.958,233.935,233.956,44400000.0
2007-01-03 13:56:00,233.963,233.968,233.945,233.961,72199999.0
2007-01-03 13:57:00,233.968,233.987,233.934,233.987,64100000.0
2007-01-03 13:58:00,234.01,234.01,233.968,233.968,46000000.0
2007-01-03 13:59:00,233.944,233.944,233.92,233.943,42400000.0
2007-01-03 14:00:00,233.929,233.999,233.929,233.983,41900000.0
2007-01-03 14:01:00,233.988,233.99,233.97,233.973,19200000.0
2007-01-03 14:02:00,233.961,233.976,233.946,233.946,88799999.0
2007-01-03 14:03:00,233.96,234.047,233.96,234.047,53800000.0
2007-01-03 14:04:00,234.034,234.038,233.998,234.038,34400000.0
2007-01-03 14:05:00,234.045,234.059,234.03,234.038,74200000.0
2007-01-03 14:06:00,234.05,234.059,234.031,234.058,51600000.0
2007-01-03 14:07:00,234.048,234.048,233.992,233.992,39000000.0
2007-01-03 14:08:00,233.986,233.986,233.947,233.98,66200000.0
2007-01-03 14:09:00,233.976,233.987,233.963,233.965,65899999.0
2007-01-03 14:10:00,233.972,233.998,233.96,233.99,53200000.0
2007-01-03 14:11:00,233.985,234.002,233.985,233.993,66499999.0
2007-01-03 14:12:00,233.965,233.981,233.944,233.977,36399999.0
2007-01-03 14:13:00,233.97,234.002,233.97,233.99,69100001.0
2007-01-03 14:14:00,233.986,234.0,233.96,234.0,32400000.0
2007-01-03 14:15:00,234.003,234.003,233.976,233.976,67099999.0
2007-01-03 14:16:00,233.984,233.985,233.959,233.966,62499999.0
2007-01-03 14:17:00,233.953,233.955,233.933,233.955,25700000.0
2007-01-03 14:18:00,233.94,233.94,233.912,233.928,33500000.0
2007-01-03 14:19:00,233.945,233.967,233.937,233.965,38900000.0
2007-01-03 14:20:00,233.96,233.983,233.956,233.972,58400000.0
2007-01-03 14:21:00,233.971,234.008,233.971,233.994,27600000.0
2007-01-03 14:22:00,234.003,234.039,234.003,234.034,40200000.0
2007-01-03 14:23:00,234.026,234.027,233.993,234.027,28700000.0
2007-01-03 14:24:00,234.045,234.082,234.045,234.06,30800000.0
2007-01-03 14:25:00,234.065,234.088,234.054,234.059,84000000.0
2007-01-03 14:26:00,234.058,234.08,234.045,234.05,61700001.0
2007-01-03 14:27:00,234.06,234.073,234.041,234.073,33700000.0
2007-01-03 14:28:00,234.041,234.051,234.017,234.025,44200000.0
2007-01-03 14:29:00,234.02,234.07,234.02,234.07,57600000.0
2007-01-03 14:30:00,234.03,234.075,234.03,234.075,74900000.0
2007-01-03 14:31:00,234.071,234.079,234.027,234.079,55800001.0
2007-01-03 14:32:00,234.095,234.116,234.094,234.111,65700000.0
2007-01-03 14:33:00,234.087,234.1,234.048,234.048,69299998.0
2007-01-03 14:34:00,234.046,234.067,234.027,234.067,23000000.0
2007-01-03 14:35:00,234.1,234.11,234.048,234.048,36400000.0
2007-01-03 14:36:00,234.026,234.026,233.982,234.002,71599999.0
2007-01-03 14:37:00,234.02,234.023,233.973,233.99,34200000.0
2007-01-03 14:38:00,234.002,234.022,233.982,233.982,76499998.0
2007-01-03 14:39:00,233.962,233.992,233.948,233.987,63300000.0
2007-01-03 14:40:00,234.005,234.005,233.945,233.945,34500000.0
2007-01-03 14:41:00,233.955,233.964,233.94,233.944,70600000.0
2007-01-03 14:42:00,233.949,234.0,233.946,234.0,69200000.0
2007-01-03 14:43:00,234.007,234.019,233.938,233.938,40000000.0
2007-01-03 14:44:00,233.965,233.965,233.937,233.956,43700000.0
2007-01-03 14:45:00,233.95,233.993,233.95,233.985,27200000.0
2007-01-03 14:46:00,233.975,233.975,233.96,233.968,54499999.0
2007-01-03 14:47:00,233.987,234.049,233.987,234.041,62400000.0
2007-01-03 14:48:00,234.081,234.093,234.018,234.093,56400000.0
2007-01-03 14:49:00,234.097,234.11,234.071,234.09,70900001.0
2007-01-03 14:50:00,234.065,234.067,234.049,234.058,34500000.0
2007-01-03 14:51:00,234.057,234.067,234.008,234.026,43100000.0
2007-01-03 14:52:00,234.076,234.078,234.051,234.06,52800000.0
2007-01-03 14:53:00,234.061,234.073,234.036,234.052,49000001.0
2007-01-03 14:54:00,234.043,234.047,234.0,234.045,55400000.0
2007-01-03 14:55:00,234.051,234.051,233.995,234.02,57800000.0
2007-01-03 14:56:00,234.041,234.041,234.002,234.006,52300000.0
2007-01-03 14:57:00,233.986,233.986,233.968,233.978,22400000.0
2007-01-03 14:58:00,233.987,233.996,233.971,233.991,61200000.0
2007-01-03 14:59:00,233.976,234.004,233.972,234.004,23200000.0
2007-01-03 15:00:00,234.019,234.019,233.968,233.968,34800000.0
2007-01-03 15:01:00,233.951,233.961,233.929,233.961,17200000.0
2007-01-03 15:02:00,233.968,233.981,233.899,233.899,31900000.0
2007-01-03 15:03:00,233.868,233.881,233.868,233.869,47200000.0
2007-01-03 15:04:00,233.861,233.861,233.826,233.831,47399999.0
2007-01-03 15:05:00,233.805,233.843,233.786,233.843,32400000.0
2007-01-03 15:06:00,233.857,233.861,233.817,233.825,39800000.0
2007-01-03 15:07:00,233.849,233.849,233.817,233.823,79099999.0
2007-01-03 15:08:00,233.821,233.847,233.805,233.839,23500000.0
2007-01-03 15:09:00,233.825,233.852,233.817,233.845,34500000.0
2007-01-03 15:10:00,233.839,233.849,233.817,233.837,33100000.0
2007-01-03 15:11:00,233.843,233.855,233.825,233.838,57300000.0
2007-01-03 15:12:00,233.823,233.823,233.786,233.786,48900000.0
2007-01-03 15:13:00,233.763,233.777,233.753,233.777,82400000.0
2007-01-03 15:14:00,233.76,233.76,233.694,233.746,62700000.0
2007-01-03 15:15:00,233.71,233.811,233.668,233.773,34699999.0
2007-01-03 15:16:00,233.756,233.795,233.756,233.777,38300000.0
2007-01-03 15:17:00,233.759,233.759,233.674,233.699,37899999.0
2007-01-03 15:18:00,233.72,233.74,233.694,233.731,28500000.0
2007-01-03 15:19:00,233.749,233.755,233.729,233.732,40700000.0
2007-01-03 15:20:00,233.732,233.742,233.706,233.721,39200000.0
2007-01-03 15:21:00,233.703,233.749,233.696,233.74,54800000.0
2007-01-03 15:22:00,233.725,233.756,233.725,233.742,39500000.0
2007-01-03 15:23:00,233.727,233.734,233.707,233.721,35900000.0
2007-01-03 15:24:00,233.732,233.732,233.677,233.677,40800000.0
2007-01-03 15:25:00,233.671,233.74,233.671,233.74,16300000.0
2007-01-03 15:26:00,233.746,233.763,233.695,233.695,76900001.0
2007-01-03 15:27:00,233.699,233.722,233.699,233.71,40700000.0
2007-01-03 15:28:00,233.701,233.71,233.687,233.692,60600001.0
2007-01-03 15:29:00,233.68,233.719,233.68,233.708,33800000.0
2007-01-03 15:30:00,233.723,233.744,233.723,233.739,74800000.0
2007-01-03 15:31:00,233.723,233.733,233.707,233.707,78800000.0
2007-01-03 15:32:00,233.694,233.716,233.687,233.687,25300000.0
2007-01-03 15:33:00,233.696,233.734,233.696,233.734,28800000.0
2007-01-03 15:34:00,233.72,233.756,233.72,233.756,11600000.0
2007-01-03 15:35:00,233.745,233.8,233.741,233.8,97200001.0
2007-01-03 15:36:00,233.818,233.818,233.767,233.782,44800000.0
2007-01-03 15:37:00,233.758,233.791,233.745,233.787,40100000.0
2007-01-03 15:38:00,233.804,233.814,233.78,233.785,60900000.0
2007-01-03 15:39:00,233.793,233.86,233.793,233.856,28800000.0
2007-01-03 15:40:00,233.878,233.878,233.84,233.84,45300000.0
2007-01-03 15:41:00,233.824,233.852,233.808,233.845,67699999.0
2007-01-03 15:42:00,233.842,233.851,233.832,233.844,27800000.0
2007-01-03 15:43:00,233.856,233.856,233.809,233.821,52600000.0
2007-01-03 15:44:00,233.839,233.881,233.839,233.879,74300001.0
2007-01-03 15:45:00,233.862,233.883,233.846,233.846,42500000.0
2007-01-03 15:46:00,233.848,233.872,233.848,233.872,64299999.0
2007-01-03 15:47:00,233.864,233.9,233.857,233.876,50400000.0
2007-01-03 15:48:00,233.876,233.879,233.834,233.859,34700000.0
2007-01-03 15:49:00,233.874,233.893,233.86,233.889,40100000.0
2007-01-03 15:50:00,233.846,233.872,233.826,233.837,81500000.0
2007-01-03 15:51:00,233.841,233.841,233.78,233.781,86500001.0
2007-01-03 15:52:00,233.764,233.764,233.735,233.735,43800000.0
2007-01-03 15:53:00,233.754,233.76,233.731,233.734,50800000.0
2007-01-03 15:54:00,233.759,233.787,233.757,233.772,57300000.0
2007-01-03 15:55:00,233.772,233.784,233.758,233.76,70499999.0
2007-01-03 15:56:00,233.76,233.777,233.74,233.743,34700000.0
2007-01-03 15:57:00,233.746,233.771,233.735,233.746,38000000.0
2007-01-03 15:58:00,233.733,233.74,233.704,233.74,61300000.0
2007-01-03 15:59:00,233.752,233.759,233.703,233.704,63600000.0
2007-01-03 16:00:00,233.701,233.701,233.667,233.667,43600001.0
2007-01-03 16:01:00,233.674,233.687,233.669,233.68,51300000.0
2007-01-03 16:02:00,233.689,233.695,233.675,233.681,51300000.0
2007-01-03 16:03:00,233.626,233.662,233.62,233.645,60000000.0
2007-01-03 16:04:00,233.66,233.677,233.658,233.658,39100000.0
2007-01-03 16:05:00,233.655,233.667,233.638,233.656,78299999.0
2007-01-03 16:06:00,233.659,233.678,233.627,233.632,63999999.0
2007-01-03 16:07:00,233.599,233.66,233.591,233.656,40500000.0
2007-01-03 16:08:00,233.659,233.69,233.659,233.678,29500000.0
2007-01-03 16:09:00,233.656,233.668,233.638,233.652,76600001.0
2007-01-03 16:10:00,233.627,233.664,233.615,233.664,40200000.0
2007-01-03 16:11:00,233.649,233.649,233.623,233.627,36800000.0
2007-01-03 16:12:00,233.641,233.7,233.631,233.7,28700000.0
2007-01-03 16:13:00,233.701,233.706,233.64,233.667,48400001.0
2007-01-03 16:14:00,233.673,233.677,233.648,233.659,27200000.0
2007-01-03 16:15:00,233.686,233.686,233.666,233.678,45000000.0
2007-01-03 16:16:00,233.651,233.677,233.633,233.653,21100000.0
2007-01-03 16:17:00,233.662,233.671,233.617,233.65,30300000.0
2007-01-03 16:18:00,233.653,233.663,233.588,233.588,40900000.0
2007-01-03 16:19:00,233.66,233.66,233.617,233.642,48300000.0
2007-01-03 16:20:00,233.643,233.643,233.61,233.61,56600000.0
2007-01-03 16:21:00,233.602,233.613,233.581,233.594,35200000.0
2007-01-03 16:22:00,233.616,233.623,233.583,233.597,81400001.0
2007-01-03 16:23:00,233.611,233.658,233.611,233.635,44900000.0
2007-01-03 16:24:00,233.656,233.678,233.643,233.678,20800000.0
2007-01-03 16:25:00,233.691,233.691,233.667,233.67,55200001.0
2007-01-03 16:26:00,233.651,233.669,233.651,233.661,61600002.0
2007-01-03 16:27:00,233.647,233.705,233.643,233.705,30600000.0
2007-01-03 16:28:00,233.703,233.717,233.685,233.709,41600000.0
2007-01-03 16:29:00,233.723,233.738,233.703,233.703,61000000.0
2007-01-03 16:30:00,233.672,233.706,233.652,233.661,41400000.0
2007-01-03 16:31:00,233.656,233.728,233.656,233.728,35600000.0
2007-01-03 16:32:00,233.721,233.721,233.685,233.698,62000000.0
2007-01-03 16:33:00,233.667,233.667,233.591,233.591,36299999.0
2007-01-03 16:34:00,233.592,233.608,233.592,233.608,28300000.0
2007-01-03 16:35:00,233.601,233.625,233.597,233.598,48599999.0
2007-01-03 16:36:00,233.616,233.62,233.589,233.601,35800000.0
2007-01-03 16:37:00,233.603,233.621,233.589,233.612,42100000.0
2007-01-03 16:38:00,233.595,233.615,233.588,233.597,25300000.0
2007-01-03 16:39:00,233.605,233.626,233.605,233.615,40600000.0
2007-01-03 16:40:00,233.634,233.639,233.59,233.59,39400000.0
2007-01-03 16:41:00,233.583,233.626,233.583,233.615,59400000.0
2007-01-03 16:42:00,233.631,233.643,233.62,233.632,44899999.0
2007-01-03 16:43:00,233.639,233.65,233.639,233.648,57700000.0
2007-01-03 16:44:00,233.653,233.685,233.643,233.682,33100000.0
2007-01-03 16:45:00,233.664,233.686,233.643,233.686,65399999.0
2007-01-03 16:46:00,233.682,233.696,233.679,233.679,41800000.0
2007-01-03 16:47:00,233.687,233.703,233.667,233.703,44300000.0
2007-01-03 16:48:00,233.679,233.679,233.582,233.582,50300000.0
2007-01-03 16:49:00,233.574,233.592,233.555,233.572,30200000.0
2007-01-03 16:50:00,233.572,233.572,233.537,233.537,45000000.0
2007-01-03 16:51:00,233.523,233.556,233.505,233.547,80399998.0
2007-01-03 16:52:00,233.533,233.558,233.519,233.558,29000000.0
2007-01-03 16:53:00,233.552,233.575,233.548,233.565,62900000.0
2007-01-03 16:54:00,233.581,233.62,233.581,233.584,56099999.0
2007-01-03 16:55:00,233.607,233.626,233.577,233.577,50899999.0
2007-01-03 16:56:00,233.567,233.58,233.551,233.56,70400000.0
2007-01-03 16:57:00,233.542,233.573,233.513,233.528,32800000.0
2007-01-03 16:58:00,233.537,233.537,233.474,233.474,72600000.0
2007-01-03 16:59:00,233.51,233.51,233.24,233.24,46600000.0
2007-01-03 17:00:00,233.157,233.311,233.088,233.218,47400000.0
2007-01-03 17:01:00,233.311,233.329,233.215,233.255,49000000.0
2007-01-03 17:02:00,233.26,233.31,233.248,233.31,52599999.0
2007-01-03 17:03:00,233.321,233.345,233.296,233.345,82600000.0
2007-01-03 17:04:00,233.344,233.364,233.297,233.297,80999999.0
2007-01-03 17:05:00,233.277,233.288,233.255,233.267,41400000.0
2007-01-03 17:06:00,233.282,233.282,233.139,233.159,72699999.0
2007-01-03 17:07:00,233.165,233.189,233.153,233.188,61300000.0
2007-01-03 17:08:00,233.131,233.131,233.026,233.026,30200000.0
2007-01-03 17:09:00,232.975,233.014,232.966,232.992,64400001.0
2007-01-03 17:10:00,232.976,233.006,232.959,232.959,63100000.0
2007-01-03 17:11:00,232.963,233.046,232.963,233.046,56500000.0
2007-01-03 17:12:00,233.055,233.08,233.047,233.078,33100000.0
2007-01-03 17:13:00,233.08,233.141,233.08,233.13,50800000.0
2007-01-03 17:14:00,233.152,233.152,233.114,233.144,72100001.0
2007-01-03 17:15:00,233.15,233.18,233.12,233.148,45200000.0
2007-01-03 17:16:00,233.135,233.159,233.111,233.127,59300000.0
2007-01-03 17:17:00,233.113,233.175,233.113,233.171,26000000.0
2007-01-03 17:18:00,233.168,233.174,233.127,233.127,37800000.0
2007-01-03 17:19:00,233.133,233.133,233.061,233.116,61300000.0
2007-01-03 17:20:00,233.094,233.119,233.069,233.101,60000000.0
2007-01-03 17:21:00,233.076,233.076,232.987,232.99,11200000.0
2007-01-03 17:22:00,232.952,233.008,232.948,233.008,15400000.0
2007-01-03 17:23:00,233.006,233.007,232.96,232.99,32800000.0
2007-01-03 17:24:00,233.0,233.021,232.977,232.997,80400000.0
2007-01-03 17:25:00,233.01,233.028,232.995,233.003,29900000.0
2007-01-03 17:26:00,233.007,233.029,233.003,233.013,53300000.0
2007-01-03 17:27:00,233.006,233.006,232.965,232.978,49899999.0
2007-01-03 17:28:00,233.002,233.005,232.947,232.971,33300000.0
2007-01-03 17:29:00,232.982,233.021,232.982,233.007,78800000.0
2007-01-03 17:30:00,232.987,233.005,232.976,232.988,32800000.0
2007-01-03 17:31:00,232.975,233.002,232.975,233.002,57599999.0
2007-01-03 17:32:00,232.987,233.004,232.967,233.004,31500000.0
2007-01-03 17:33:00,233.01,233.032,232.996,233.001,55000001.0
2007-01-03 17:34:00,233.049,233.054,233.027,233.052,24800000.0
2007-01-03 17:35:00,233.045,233.06,233.037,233.049,51900000.0
2007-01-03 17:36:00,233.061,233.071,233.016,233.047,54300001.0
2007-01-03 17:37:00,233.054,233.109,233.05,233.109,28400000.0
2007-01-03 17:38:00,233.113,233.12,233.078,233.107,56100000.0
2007-01-03 17:39:00,233.102,233.102,233.069,233.086,45000000.0
2007-01-03 17:40:00,233.09,233.113,233.082,233.098,54100000.0
2007-01-03 17:41:00,233.105,233.139,233.097,233.139,52000000.0
2007-01-03 17:42:00,233.151,233.151,233.115,233.13,49800000.0
2007-01-03 17:43:00,233.144,233.176,233.143,233.143,40600001.0
2007-01-03 17:44:00,233.124,233.149,233.124,233.14,42000000.0
2007-01-03 17:45:00,233.147,233.199,233.131,233.197,76000000.0
2007-01-03 17:46:00,233.208,233.21,233.182,233.193,56300000.0
2007-01-03 17:47:00,233.219,233.271,233.199,233.25,59199999.0
2007-01-03 17:48:00,233.243,233.247,233.222,233.222,33600000.0
2007-01-03 17:49:00,233.246,233.256,233.21,233.243,66500000.0
2007-01-03 17:50:00,233.244,233.249,233.206,233.206,21800000.0
2007-01-03 17:51:00,233.211,233.233,233.203,233.228,84100000.0
2007-01-03 17:52:00,233.237,233.237,233.195,233.225,45200000.0
2007-01-03 17:53:00,233.225,233.236,233.225,233.229,26300000.0
2007-01-03 17:54:00,233.221,233.223,233.161,233.171,44900000.0
2007-01-03 17:55:00,233.156,233.201,233.146,233.201,22100000.0
2007-01-03 17:56:00,233.207,233.222,233.189,233.2,27300000.0
2007-01-03 17:57:00,233.162,233.162,233.109,233.14,32200000.0
2007-01-03 17:58:00,233.138,233.138,233.073,233.075,51600000.0
2007-01-03 17:59:00,233.072,233.075,233.011,233.011,96199998.0
2007-01-03 18:00:00,233.03,233.033,232.979,233.025,59500000.0
2007-01-03 18:01:00,233.055,233.073,233.029,233.065,597600000.0
2007-01-03 18:02:00,233.073,233.1,233.054,233.065,759900001.0
2007-01-03 18:03:00,233.054,233.067,233.029,233.035,610599999.0
2007-01-03 18:04:00,233.049,233.087,233.03,233.051,492700000.0
2007-01-03 18:05:00,233.094,233.126,233.083,233.083,733000002.0
2007-01-03 18:06:00,233.07,233.106,233.058,233.08,701900000.0
2007-01-03 18:07:00,233.079,233.105,233.06,233.081,734799999.0
2007-01-03 18:08:00,233.085,233.128,233.04,233.074,641200002.0
2007-01-03 18:09:00,233.068,233.108,233.057,233.091,459899999.0
2007-01-03 18:10:00,233.083,233.084,233.043,233.058,402800000.0
2007-01-03 18:11:00,233.047,233.059,233.018,233.025,411699999.0
2007-01-03 18:12:00,233.014,233.051,233.008,233.041,309900000.0
2007-01-03 18:13:00,233.06,233.147,233.06,233.109,416000001.0
2007-01-03 18:14:00,233.138,233.197,233.129,233.185,673599998.0
2007-01-03 18:15:00,233.195,233.198,233.145,233.155,688400000.0
2007-01-03 18:16:00,233.159,233.166,233.114,233.16,724700000.0
2007-01-03 18:17:00,233.175,233.197,233.156,233.163,257900000.0
2007-01-03 18:18:00,233.156,233.165,233.107,233.145,447899999.0
2007-01-03 18:19:00,233.142,233.223,233.14,233.223,416000003.0
2007-01-03 18:20:00,233.24,233.257,233.188,233.192,543400001.0
2007-01-03 18:21:00,233.199,233.236,233.188,233.214,669399998.0
2007-01-03 18:22:00,233.223,233.234,233.196,233.215,541700002.0
2007-01-03 18:23:00,233.215,233.245,233.202,233.223,820199999.0
2007-01-03 18:24:00,233.198,233.233,233.175,233.19,595600001.0
2007-01-03 18:25:00,233.193,233.221,233.141,233.17,548599998.0
2007-01-03 18:26:00,233.159,233.159,233.12,233.143,469000001.0
2007-01-03 18:27:00,233.15,233.191,233.131,233.181,332100002.0
2007-01-03 18:28:00,233.182,233.195,233.146,233.177,313600000.0
2007-01-03 18:29:00,233.193,233.232,233.193,233.216,558800000.0
2007-01-03 18:30:00,233.219,233.219,233.168,233.183,269700000.0
2007-01-03 18:31:00,233.167,233.201,233.156,233.178,323500000.0
2007-01-03 18:32:00,233.161,233.165,233.104,233.163,550999997.0
2007-01-03 18:33:00,233.175,233.206,233.152,233.157,482600000.0
2007-01-03 18:34:00,233.158,233.163,233.101,233.115,509799998.0
2007-01-03 18:35:00,233.113,233.148,233.11,233.128,487200002.0
2007-01-03 18:36:00,233.126,233.162,233.126,233.151,370900000.0
2007-01-03 18:37:00,233.159,233.162,233.137,233.152,153200000.0
2007-01-03 18:38:00,233.135,233.145,233.116,233.138,183999996.0
2007-01-03 18:39:00,233.14,233.145,233.109,233.121,163099999.0
2007-01-03 18:40:00,233.105,233.143,233.101,233.117,255900000.0
2007-01-03 18:41:00,233.105,233.124,233.077,233.112,238200001.0
2007-01-03 18:42:00,233.106,233.13,233.084,233.127,198600001.0
2007-01-03 18:43:00,233.126,233.184,233.126,233.142,120700000.0
2007-01-03 18:44:00,233.146,233.162,233.13,233.14,327900003.0
2007-01-03 18:45:00,233.144,233.183,233.137,233.163,263900000.0
2007-01-03 18:46:00,233.163,233.182,233.143,233.182,173899999.0
2007-01-03 18:47:00,233.192,233.192,233.136,233.146,98800000.0
2007-01-03 18:48:00,233.148,233.148,233.085,233.111,151300000.0
2007-01-03 18:49:00,233.1,233.152,233.1,233.152,189600001.0
2007-01-03 18:50:00,233.165,233.186,233.154,233.186,369500003.0
2007-01-03 18:51:00,233.165,233.172,233.148,233.17,205400000.0
2007-01-03 18:52:00,233.171,233.207,233.163,233.172,210600000.0
2007-01-03 18:53:00,233.186,233.202,233.171,233.171,199800002.0
2007-01-03 18:54:00,233.194,233.205,233.171,233.195,170400000.0
2007-01-03 18:55:00,233.19,233.201,233.144,233.152,317800003.0
2007-01-03 18:56:00,233.142,233.156,233.111,233.156,39300000.0
2007-01-03 18:57:00,233.134,233.17,233.104,233.135,237600001.0
2007-01-03 18:58:00,233.136,233.161,233.131,233.16,274900001.0
2007-01-03 18:59:00,233.141,233.17,233.125,233.131,208899999.0
2007-01-03 19:00:00,233.135,233.182,233.129,233.182,115400002.0
2007-01-03 19:01:00,233.18,233.199,233.161,233.186,72000000.0
2007-01-03 19:02:00,233.185,233.188,233.166,233.188,208500001.0
2007-01-03 19:03:00,233.157,233.168,233.127,233.155,250100001.0
2007-01-03 19:04:00,233.132,233.192,233.117,233.163,207300000.0
2007-01-03 19:05:00,233.177,233.186,233.159,233.179,163199999.0
2007-01-03 19:06:00,233.187,233.212,233.18,233.212,386000000.0
2007-01-03 19:07:00,233.214,233.222,233.194,233.196,245400000.0
2007-01-03 19:08:00,233.19,233.226,233.162,233.184,325300001.0
2007-01-03 19:09:00,233.183,233.207,233.173,233.193,192700001.0
2007-01-03 19:10:00,233.203,233.243,233.201,233.228,130899998.0
2007-01-03 19:11:00,233.219,233.274,233.219,233.271,43200000.0
2007-01-03 19:12:00,233.264,233.281,233.227,233.256,137700001.0
2007-01-03 19:13:00,233.246,233.256,233.172,233.196,130900000.0
2007-01-03 19:14:00,233.19,233.222,233.138,233.202,305900000.0
2007-01-03 19:15:00,233.201,233.245,233.175,233.234,290600000.0
2007-01-03 19:16:00,233.232,233.238,233.218,233.224,36400000.0
2007-01-03 19:17:00,233.254,233.254,233.197,233.245,110200000.0
2007-01-03 19:18:00,233.253,233.274,233.245,233.247,178299999.0
2007-01-03 19:19:00,233.248,233.272,233.227,233.235,238000002.0
2007-01-03 19:20:00,233.236,233.262,233.227,233.253,187000001.0
2007-01-03 19:21:00,233.25,233.25,233.199,233.243,103900000.0
2007-01-03 19:22:00,233.252,233.274,233.227,233.274,144400000.0
2007-01-03 19:23:00,233.27,233.27,233.168,233.19,454700003.0
2007-01-03 19:24:00,233.184,233.224,233.163,233.18,107100001.0
2007-01-03 19:25:00,233.173,233.18,233.125,233.174,181900001.0
2007-01-03 19:26:00,233.149,233.195,233.117,233.132,473900002.0
2007-01-03 19:27:00,233.124,233.194,233.124,233.187,244600000.0
2007-01-03 19:28:00,233.183,233.202,233.164,233.195,229300000.0
2007-01-03 19:29:00,233.172,233.178,233.152,233.178,62800001.0
2007-01-03 19:30:00,233.2,233.216,233.173,233.175,231699999.0
2007-01-03 19:31:00,233.158,233.177,233.135,233.139,138399999.0
2007-01-03 19:32:00,233.15,233.197,233.144,233.197,375900000.0
2007-01-03 19:33:00,233.216,233.267,233.216,233.267,123599999.0
2007-01-03 19:34:00,233.271,233.271,233.228,233.26,246400000.0
2007-01-03 19:35:00,233.261,233.29,233.251,233.251,351700002.0
2007-01-03 19:36:00,233.258,233.265,233.245,233.265,191599999.0
2007-01-03 19:37:00,233.263,233.263,233.204,233.217,134599999.0
2007-01-03 19:38:00,233.236,233.236,233.183,233.185,149400000.0
2007-01-03 19:39:00,233.203,233.259,233.203,233.243,227300003.0
2007-01-03 19:40:00,233.26,233.279,233.253,233.268,272100001.0
2007-01-03 19:41:00,233.277,233.303,233.254,233.268,301400002.0
2007-01-03 19:42:00,233.275,233.297,233.261,233.272,153000000.0
2007-01-03 19:43:00,233.281,233.309,233.276,233.306,63900000.0
2007-01-03 19:44:00,233.297,233.31,233.28,233.28,189300001.0
2007-01-03 19:45:00,233.291,233.361,233.291,233.352,107699999.0
2007-01-03 19:46:00,233.36,233.36,233.306,233.327,124200000.0
2007-01-03 19:47:00,233.333,233.349,233.314,233.342,62700000.0
2007-01-03 19:48:00,233.317,233.366,233.317,233.348,249299999.0
2007-01-03 19:49:00,233.326,233.343,233.297,233.311,144300000.0
2007-01-03 19:50:00,233.339,233.348,233.313,233.341,177300000.0
2007-01-03 19:51:00,233.32,233.339,233.302,233.327,172600000.0
2007-01-03 19:52:00,233.337,233.337,233.311,233.318,155099998.0
2007-01-03 19:53:00,233.331,233.357,233.33,233.351,139400000.0
2007-01-03 19:54:00,233.346,233.36,233.329,233.341,167800000.0
2007-01-03 19:55:00,233.308,233.347,233.297,233.297,48600000.0
2007-01-03 19:56:00,233.296,233.303,233.288,233.299,147200000.0
2007-01-03 19:57:00,233.282,233.334,233.282,233.316,160899998.0
2007-01-03 19:58:00,233.315,233.326,233.289,233.291,260999998.0
2007-01-03 19:59:00,233.297,233.318,233.234,233.318,223300000.0
2007-01-03 20:00:00,233.309,233.311,233.272,233.29,105400001.0
2007-01-03 20:01:00,233.283,233.286,233.267,233.282,86900000.0
2007-01-03 20:02:00,233.281,233.288,233.253,233.258,120500000.0
2007-01-03 20:03:00,233.252,233.266,233.225,233.225,102900000.0
2007-01-03 20:04:00,233.209,233.233,233.202,233.202,118000000.0
2007-01-03 20:05:00,233.203,233.24,233.203,233.235,170599999.0
2007-01-03 20:06:00,233.233,233.233,233.203,233.227,256400000.0
2007-01-03 20:07:00,233.224,233.224,233.143,233.177,147399999.0
2007-01-03 20:08:00,233.191,233.221,233.179,233.183,139000000.0
2007-01-03 20:09:00,233.196,233.202,233.178,233.2,92000000.0
2007-01-03 20:10:00,233.192,233.22,233.192,233.215,166600000.0
2007-01-03 20:11:00,233.228,233.241,233.204,233.218,291100002.0
2007-01-03 20:12:00,233.225,233.271,233.225,233.271,487300000.0
2007-01-03 20:13:00,233.275,233.3,233.23,233.292,169200000.0
2007-01-03 20:14:00,233.289,233.29,233.213,233.265,174600001.0
2007-01-03 20:15:00,233.194,233.252,233.194,233.244,317300000.0
2007-01-03 20:16:00,233.239,233.261,233.211,233.225,168999999.0
2007-01-03 20:17:00,233.223,233.249,233.214,233.233,40800000.0
2007-01-03 20:18:00,233.225,233.229,233.17,233.181,128500000.0
2007-01-03 20:19:00,233.19,233.224,233.189,233.194,157100000.0
2007-01-03 20:20:00,233.176,233.211,233.172,233.211,312499999.0
2007-01-03 20:21:00,233.197,233.201,233.158,233.165,185900001.0
2007-01-03 20:22:00,233.174,233.203,233.161,233.161,232100002.0
2007-01-03 20:23:00,233.208,233.208,233.133,233.17,163699998.0
2007-01-03 20:24:00,233.145,233.197,233.143,233.182,208600001.0
2007-01-03 20:25:00,233.177,233.197,233.139,233.186,256100000.0
2007-01-03 20:26:00,233.195,233.201,233.17,233.199,275500000.0
2007-01-03 20:27:00,233.206,233.207,233.168,233.197,185100000.0
2007-01-03 20:28:00,233.204,233.22,233.182,233.188,354000000.0
2007-01-03 20:29:00,233.175,233.213,233.173,233.175,444599997.0
2007-01-03 20:30:00,233.195,233.203,233.162,233.203,521800002.0
2007-01-03 20:31:00,233.207,233.23,233.2,233.2,456200000.0
2007-01-03 20:32:00,233.21,233.247,233.21,233.223,559199999.0
2007-01-03 20:33:00,233.209,233.209,233.162,233.179,208099998.0
2007-01-03 20:34:00,233.198,233.207,233.185,233.192,179000000.0
2007-01-03 20:35:00,233.186,233.202,233.175,233.202,119700000.0
2007-01-03 20:36:00,233.201,233.201,233.17,233.171,111200000.0
2007-01-03 20:37:00,233.163,233.163,233.12,233.151,96100000.0
2007-01-03 20:38:00,233.146,233.177,233.132,233.149,218300000.0
2007-01-03 20:39:00,233.154,233.195,233.152,233.177,170100000.0
2007-01-03 20:40:00,233.193,233.212,233.153,233.181,463099997.0
2007-01-03 20:41:00,233.179,233.237,233.169,233.2,182200002.0
2007-01-03 20:42:00,233.193,233.201,233.178,233.193,191500000.0
2007-01-03 20:43:00,233.183,233.196,233.165,233.183,280099997.0
2007-01-03 20:44:00,233.184,233.194,233.156,233.17,337999999.0
2007-01-03 20:45:00,233.166,233.228,233.166,233.219,199700000.0
2007-01-03 20:46:00,233.22,233.229,233.183,233.21,229600000.0
2007-01-03 20:47:00,233.192,233.2,233.159,233.182,247199999.0
2007-01-03 20:48:00,233.19,233.2,233.164,233.171,292399999.0
2007-01-03 20:49:00,233.187,233.211,233.18,233.18,103800000.0
2007-01-03 20:50:00,233.147,233.201,233.145,233.168,343700001.0
2007-01-03 20:51:00,233.162,233.173,233.129,233.132,118699999.0
2007-01-03 20:52:00,233.131,233.171,233.108,233.108,69100000.0
2007-01-03 20:53:00,233.117,233.171,233.117,233.171,202100000.0
2007-01-03 20:54:00,233.175,233.175,233.109,233.117,158199998.0
2007-01-03 20:55:00,233.11,233.146,233.078,233.119,285500000.0
2007-01-03 20:56:00,233.126,233.15,233.126,233.144,268900000.0
2007-01-03 20:57:00,233.137,233.137,233.069,233.07,415600002.0
2007-01-03 20:58:00,233.067,233.097,233.052,233.072,343600000.0
2007-01-03 20:59:00,233.08,233.094,233.035,233.071,560600002.0
2007-01-03 21:00:00,233.071,233.095,233.019,233.029,500400003.0
2007-01-03 21:01:00,233.037,233.127,232.91,233.011,373299999.0
2007-01-03 21:02:00,232.991,233.07,232.984,233.067,210100000.0
2007-01-03 21:03:00,233.087,233.196,233.087,233.135,308199998.0
2007-01-03 21:04:00,233.15,233.159,233.093,233.154,95100000.0
2007-01-03 21:05:00,233.158,233.184,233.129,233.147,150400000.0
2007-01-03 21:06:00,233.143,233.144,233.094,233.132,140500000.0
2007-01-03 21:07:00,233.143,233.171,233.081,233.145,190500000.0
2007-01-03 21:08:00,233.137,233.2,233.112,233.141,143400000.0
2007-01-03 21:09:00,233.153,233.165,233.13,233.13,69400000.0
2007-01-03 21:10:00,233.128,233.171,233.112,233.171,71000000.0
2007-01-03 21:11:00,233.17,233.176,233.112,233.16,105799999.0
2007-01-03 21:12:00,233.163,233.186,233.158,233.178,118900000.0
2007-01-03 21:13:00,233.161,233.162,233.111,233.142,126499999.0
2007-01-03 21:14:00,233.14,233.14,233.108,233.13,328300001.0
2007-01-03 21:15:00,233.135,233.15,233.104,233.127,298800001.0
2007-01-03 21:16:00,233.152,233.163,233.111,233.136,97299999.0
2007-01-03 21:17:00,233.155,233.202,233.155,233.173,242000002.0
2007-01-03 21:18:00,233.188,233.203,233.163,233.167,138500000.0
2007-01-03 21:19:00,233.156,233.163,233.114,233.163,235900000.0
2007-01-03 21:20:00,233.18,233.18,233.123,233.138,314199999.0
2007-01-03 21:21:00,233.123,233.131,233.071,233.131,211999999.0
2007-01-03 21:22:00,233.128,233.141,233.078,233.116,196900000.0
2007-01-03 21:23:00,233.105,233.117,233.073,233.115,77700000.0
2007-01-03 21:24:00,233.124,233.156,233.084,233.123,232000001.0
2007-01-03 21:25:00,233.135,233.154,233.115,233.12,328699997.0
2007-01-03 21:26:00,233.111,233.149,233.082,233.117,157100001.0
2007-01-03 21:27:00,233.128,233.156,233.104,233.156,129700000.0
2007-01-03 21:28:00,233.178,233.185,233.151,233.185,100900000.0
2007-01-03 21:29:00,233.183,233.189,233.125,233.133,94600000.0
2007-01-03 21:30:00,233.133,233.15,233.124,233.138,81200000.0
2007-01-03 21:31:00,233.117,233.158,233.117,233.153,54600000.0
2007-01-03 21:32:00,233.132,233.167,233.092,233.167,106399999.0
2007-01-03 21:33:00,233.174,233.174,233.099,233.099,149300000.0
2007-01-03 21:34:00,233.088,233.101,233.035,233.081,114500000.0
2007-01-03 21:35:00,233.063,233.086,233.063,233.075,49300000.0
2007-01-03 21:36:00,233.081,233.084,233.049,233.079,60500000.0
2007-01-03 21:37:00,233.078,233.088,233.051,233.051,145199999.0
2007-01-03 21:38:00,233.066,233.074,232.992,233.011,41400000.0
2007-01-03 21:39:00,232.998,232.998,232.955,232.983,32500000.0
2007-01-03 21:40:00,232.979,232.984,232.948,232.948,57300000.0
2007-01-03 21:41:00,232.988,233.0,232.983,232.992,32000000.0
2007-01-03 21:42:00,232.987,232.987,232.937,232.939,105100000.0
2007-01-03 21:43:00,232.943,232.98,232.943,232.98,54800000.0
2007-01-03 21:44:00,232.978,232.978,232.936,232.944,207600000.0
2007-01-03 21:45:00,232.943,232.956,232.919,232.93,105800001.0
2007-01-03 21:46:00,232.916,232.945,232.908,232.937,153899999.0
2007-01-03 21:47:00,232.955,232.956,232.922,232.952,88100000.0
2007-01-03 21:48:00,232.957,232.957,232.913,232.955,103400001.0
2007-01-03 21:49:00,232.945,232.967,232.927,232.927,49000000.0
2007-01-03 21:50:00,232.928,232.928,232.892,232.899,24500000.0
2007-01-03 21:51:00,232.9,232.918,232.883,232.908,118199998.0
2007-01-03 21:52:00,232.906,232.948,232.903,232.923,43800000.0
2007-01-03 21:53:00,232.939,232.947,232.925,232.925,59699999.0
2007-01-03 21:54:00,232.922,232.941,232.912,232.936,118500001.0
2007-01-03 21:55:00,232.937,232.938,232.888,232.911,44800000.0
2007-01-03 21:56:00,232.905,232.92,232.888,232.888,61200000.0
2007-01-03 21:57:00,232.918,232.918,232.887,232.898,44600000.0
2007-01-03 21:58:00,232.879,232.879,232.834,232.835,74100000.0
2007-01-03 21:59:00,232.824,232.824,232.76,232.764,171099999.0
2007-01-03 22:00:00,232.738,232.772,232.731,232.77,135900000.0
2007-01-03 22:01:00,232.78,232.78,232.724,232.748,156400000.0
2007-01-03 22:02:00,232.751,232.784,232.751,232.77,219000000.0
2007-01-03 22:03:00,232.77,232.77,232.743,232.755,74500001.0
2007-01-03 22:04:00,232.753,232.797,232.753,232.795,138699999.0
2007-01-03 22:05:00,232.782,232.782,232.726,232.775,85400000.0
2007-01-03 22:06:00,232.756,232.778,232.733,232.778,42200000.0
2007-01-03 22:07:00,232.787,232.791,232.74,232.774,61800000.0
2007-01-03 22:08:00,232.775,232.803,232.767,232.779,43100000.0
2007-01-03 22:09:00,232.771,232.782,232.752,232.782,37100000.0
2007-01-03 22:10:00,232.794,232.81,232.783,232.784,42500000.0
2007-01-03 22:11:00,232.778,232.799,232.763,232.794,73700000.0
2007-01-03 22:12:00,232.785,232.795,232.751,232.795,94200000.0
2007-01-03 22:13:00,232.82,232.826,232.78,232.793,54600001.0
2007-01-03 22:14:00,232.79,232.815,232.779,232.81,23100000.0
2007-01-03 22:15:00,232.813,232.835,232.802,232.802,160399998.0
2007-01-03 22:16:00,232.808,232.827,232.798,232.812,219199999.0
2007-01-03 22:17:00,232.819,232.822,232.78,232.812,77399999.0
2007-01-03 22:18:00,232.82,232.829,232.789,232.802,77700000.0
2007-01-03 22:19:00,232.795,232.812,232.795,232.81,81400000.0
2007-01-03 22:20:00,232.818,232.822,232.799,232.822,34200000.0
2007-01-03 22:21:00,232.824,232.83,232.811,232.815,64000000.0
2007-01-03 22:22:00,232.801,232.824,232.8,232.817,81700000.0
2007-01-03 22:23:00,232.82,232.831,232.795,232.808,83300000.0
2007-01-03 22:24:00,232.824,232.826,232.781,232.797,59500000.0
2007-01-03 22:25:00,232.813,232.821,232.764,232.813,59600000.0
2007-01-03 22:26:00,232.802,232.802,232.788,232.792,33900000.0
2007-01-03 22:27:00,232.769,232.794,232.739,232.761,241600003.0
2007-01-03 22:28:00,232.769,232.771,232.753,232.76,31500000.0
2007-01-03 22:29:00,232.765,232.765,232.697,232.732,232699997.0
2007-01-03 22:30:00,232.719,232.719,232.664,232.68,79500000.0
2007-01-03 22:31:00,232.698,232.711,232.684,232.711,69000000.0
2007-01-03 22:32:00,232.717,232.736,232.705,232.721,116999999.0
2007-01-03 22:33:00,232.721,232.721,232.67,232.716,181799998.0
2007-01-03 22:34:00,232.731,232.733,232.71,232.71,302600001.0
2007-01-03 22:35:00,232.706,232.706,232.663,232.678,40300000.0
2007-01-03 22:36:00,232.717,232.717,232.678,232.692,124300000.0
2007-01-03 22:37:00,232.705,232.714,232.68,232.714,83700000.0
2007-01-03 22:38:00,232.692,232.714,232.686,232.712,64599999.0
2007-01-03 22:39:00,232.698,232.718,232.691,232.708,26600000.0
2007-01-03 22:40:00,232.722,232.742,232.721,232.723,56200000.0
2007-01-03 22:41:00,232.735,232.735,232.718,232.719,53200000.0
2007-01-03 22:42:00,232.721,232.756,232.716,232.755,50500000.0
2007-01-03 22:43:00,232.778,232.778,232.75,232.75,67899999.0
2007-01-03 22:44:00,232.749,232.767,232.703,232.706,139100000.0
2007-01-03 22:45:00,232.699,232.703,232.653,232.698,172600002.0
2007-01-03 22:46:00,232.67,232.688,232.632,232.688,53000000.0
2007-01-03 22:47:00,232.688,232.713,232.666,232.713,69300000.0
2007-01-03 22:48:00,232.743,232.743,232.695,232.717,160999999.0
2007-01-03 22:49:00,232.714,232.743,232.677,232.677,37500000.0
2007-01-03 22:50:00,232.719,232.721,232.709,232.717,43800000.0
2007-01-03 22:51:00,232.695,232.745,232.695,232.733,87600000.0
2007-01-03 22:52:00,232.736,232.758,232.692,232.692,46200000.0
2007-01-03 22:53:00,232.742,232.742,232.69,232.69,159400000.0
2007-01-03 22:54:00,232.719,232.74,232.713,232.74,69200000.0
2007-01-03 22:55:00,232.748,232.752,232.712,232.752,59200000.0
2007-01-03 22:56:00,232.753,232.757,232.725,232.745,104000001.0
2007-01-03 22:57:00,232.722,232.767,232.717,232.73,87499999.0
2007-01-03 22:58:00,232.732,232.732,232.683,232.687,87300000.0
2007-01-03 22:59:00,232.721,232.773,232.705,232.718,88300000.0
2007-01-03 23:00:00,232.711,232.716,232.693,232.716,69499999.0
2007-01-03 23:01:00,232.717,232.717,232.681,232.705,20200000.0
2007-01-03 23:02:00,232.698,232.707,232.683,232.696,62100000.0
2007-01-03 23:03:00,232.676,232.71,232.668,232.673,36500000.0
2007-01-03 23:04:00,232.7,232.719,232.679,232.711,66700001.0
2007-01-03 23:05:00,232.711,232.719,232.679,232.679,51000000.0
2007-01-03 23:06:00,232.69,232.733,232.69,232.733,52100001.0
2007-01-03 23:07:00,232.694,232.741,232.688,232.741,70600000.0
2007-01-03 23:08:00,232.745,232.745,232.716,232.736,34600000.0
2007-01-03 23:09:00,232.699,232.724,232.661,232.724,47800000.0
2007-01-03 23:10:00,232.736,232.74,232.7,232.732,38200000.0
2007-01-03 23:11:00,232.736,232.764,232.731,232.737,45900000.0
2007-01-03 23:12:00,232.717,232.756,232.717,232.756,27800000.0
2007-01-03 23:13:00,232.748,232.748,232.716,232.741,39200000.0
2007-01-03 23:14:00,232.713,232.742,232.709,232.723,48100000.0
2007-01-03 23:15:00,232.742,232.788,232.74,232.75,36900000.0
2007-01-03 23:16:00,232.734,232.737,232.722,232.733,53200000.0
2007-01-03 23:17:00,232.715,232.726,232.683,232.722,53000000.0
2007-01-03 23:18:00,232.721,232.726,232.7,232.709,33700000.0
2007-01-03 23:19:00,232.735,232.749,232.684,232.697,46500000.0
2007-01-03 23:20:00,232.713,232.755,232.708,232.715,57499999.0
2007-01-03 23:21:00,232.72,232.768,232.71,232.762,46800000.0
2007-01-03 23:22:00,232.739,232.771,232.709,232.771,53300000.0
2007-01-03 23:23:00,232.778,232.778,232.754,232.76,61799999.0
2007-01-03 23:24:00,232.769,232.769,232.733,232.751,55700000.0
2007-01-03 23:25:00,232.737,232.764,232.735,232.749,42400000.0
2007-01-03 23:26:00,232.766,232.766,232.738,232.764,47100000.0
2007-01-03 23:27:00,232.755,232.787,232.755,232.785,55500001.0
2007-01-03 23:28:00,232.762,232.78,232.732,232.757,72599999.0
2007-01-03 23:29:00,232.769,232.777,232.756,232.756,39900000.0
2007-01-03 23:30:00,232.792,232.792,232.744,232.744,49300000.0
2007-01-03 23:31:00,232.786,232.786,232.727,232.763,50900000.0
2007-01-03 23:32:00,232.778,232.789,232.744,232.768,46700000.0
2007-01-03 23:33:00,232.779,232.779,232.756,232.779,37000000.0
2007-01-03 23:34:00,232.786,232.786,232.746,232.778,62600000.0
2007-01-03 23:35:00,232.763,232.834,232.747,232.826,41100000.0
2007-01-03 23:36:00,232.835,232.849,232.826,232.841,37200000.0
2007-01-03 23:37:00,232.83,232.843,232.82,232.82,30000000.0
2007-01-03 23:38:00,232.836,232.839,232.817,232.834,45500000.0
2007-01-03 23:39:00,232.823,232.844,232.801,232.844,33900000.0
2007-01-03 23:40:00,232.822,232.86,232.814,232.855,26500000.0
2007-01-03 23:41:00,232.869,232.879,232.851,232.866,68300000.0
2007-01-03 23:42:00,232.826,232.857,232.823,232.855,32700000.0
2007-01-03 23:43:00,232.857,232.873,232.848,232.87,87499999.0
2007-01-03 23:44:00,232.853,232.883,232.844,232.87,67200000.0
2007-01-03 23:45:00,232.868,232.896,232.857,232.884,34000000.0
2007-01-03 23:46:00,232.901,232.908,232.858,232.864,18600000.0
2007-01-03 23:47:00,232.875,232.905,232.875,232.891,46800000.0
2007-01-03 23:48:00,232.901,232.91,232.869,232.91,34800000.0
2007-01-03 23:49:00,232.904,232.912,232.889,232.905,77700001.0
2007-01-03 23:50:00,232.881,232.901,232.881,232.895,46700000.0
2007-01-03 23:51:00,232.888,232.907,232.873,232.9,54400000.0
2007-01-03 23:52:00,232.892,232.892,232.867,232.871,43199999.0
2007-01-03 23:53:00,232.918,232.918,232.854,232.854,45100000.0
2007-01-03 23:54:00,232.9,232.903,232.882,232.903,30000000.0
2007-01-03 23:55:00,232.918,232.918,232.86,232.86,37600000.0
2007-01-03 23:56:00,232.912,232.912,232.87,232.889,62100000.0
2007-01-03 23:57:00,232.922,232.923,232.887,232.908,65500000.0
2007-01-03 23:58:00,232.902,232.902,232.869,232.879,101299998.0
2007-01-03 23:59:00,232.879,232.914,232.879,232.914,69900000.0
2007-01-04 00:00:00,232.869,232.869,232.82,232.857,19600000.0
2007-01-04 00:01:00,232.861,232.899,232.857,232.874,52000001.0
2007-01-04 00:02:00,232.83,232.857,232.821,232.857,53700000.0
2007-01-04 00:03:00,232.828,232.848,232.814,232.828,16900000.0
2007-01-04 00:04:00,232.821,232.844,232.821,232.844,62300001.0
2007-01-04 00:05:00,232.825,232.825,232.792,232.795,33800000.0
2007-01-04 00:06:00,232.806,232.815,232.759,232.799,45500000.0
2007-01-04 00:07:00,232.821,232.821,232.766,232.766,36400000.0
2007-01-04 00:08:00,232.781,232.795,232.747,232.795,53200000.0
2007-01-04 00:09:00,232.801,232.806,232.759,232.773,55800000.0
2007-01-04 00:10:00,232.776,232.782,232.755,232.759,44800001.0
2007-01-04 00:11:00,232.753,232.766,232.733,232.743,51100000.0
2007-01-04 00:12:00,232.727,232.779,232.713,232.718,82400000.0
2007-01-04 00:13:00,232.684,232.713,232.65,232.713,74999999.0
2007-01-04 00:14:00,232.738,232.781,232.724,232.755,50200000.0
2007-01-04 00:15:00,232.792,232.793,232.769,232.776,67499999.0
2007-01-04 00:16:00,232.745,232.772,232.731,232.734,49999999.0
2007-01-04 00:17:00,232.72,232.824,232.711,232.824,50100000.0
2007-01-04 00:18:00,232.846,232.852,232.804,232.839,62000000.0
2007-01-04 00:19:00,232.859,232.859,232.805,232.815,38000000.0
2007-01-04 00:20:00,232.847,232.859,232.8,232.84,69600000.0
2007-01-04 00:21:00,232.849,232.869,232.819,232.856,67699998.0
2007-01-04 00:22:00,232.816,232.873,232.816,232.867,55400000.0
2007-01-04 00:23:00,232.882,232.882,232.852,232.863,25100000.0
2007-01-04 00:24:00,232.884,232.889,232.864,232.869,55800001.0
2007-01-04 00:25:00,232.882,232.882,232.852,232.868,42700000.0
2007-01-04 00:26:00,232.834,232.875,232.818,232.818,27100000.0
2007-01-04 00:27:00,232.888,232.898,232.841,232.859,63100001.0
2007-01-04 00:28:00,232.878,232.913,232.86,232.896,67400000.0
2007-01-04 00:29:00,232.928,232.928,232.868,232.868,44500000.0
2007-01-04 00:30:00,232.871,232.909,232.871,232.89,62900001.0
2007-01-04 00:31:00,232.945,232.972,232.945,232.972,52600000.0
2007-01-04 00:32:00,232.985,232.988,232.891,232.891,26900000.0
2007-01-04 00:33:00,232.92,232.966,232.919,232.966,34500000.0
2007-01-04 00:34:00,232.942,232.992,232.942,232.979,33400000.0
2007-01-04 00:35:00,232.993,233.006,232.972,233.002,34600000.0
2007-01-04 00:36:00,232.99,233.001,232.972,233.0,31100000.0
2007-01-04 00:37:00,233.006,233.006,232.986,232.997,30300000.0
2007-01-04 00:38:00,232.977,233.001,232.977,232.991,54200000.0
2007-01-04 00:39:00,232.981,232.981,232.912,232.941,26300000.0
2007-01-04 00:40:00,232.933,232.952,232.902,232.924,39900000.0
2007-01-04 00:41:00,232.937,232.954,232.937,232.948,25500000.0
2007-01-04 00:42:00,232.944,232.962,232.938,232.96,45600000.0
2007-01-04 00:43:00,232.945,232.945,232.91,232.93,17600000.0
2007-01-04 00:44:00,232.935,232.947,232.912,232.94,47199999.0
2007-01-04 00:45:00,232.918,232.949,232.907,232.948,63800000.0
2007-01-04 00:46:00,232.926,232.965,232.911,232.965,49300001.0
2007-01-04 00:47:00,232.976,232.976,232.936,232.936,73300000.0
2007-01-04 00:48:00,232.925,232.951,232.925,232.951,43000000.0
2007-01-04 00:49:00,232.944,232.965,232.933,232.944,30200000.0
2007-01-04 00:50:00,232.972,232.972,232.885,232.926,53100000.0
2007-01-04 00:51:00,232.945,232.957,232.893,232.93,58899999.0
2007-01-04 00:52:00,232.947,232.962,232.936,232.94,71400001.0
2007-01-04 00:53:00,232.932,232.932,232.907,232.925,57600000.0
2007-01-04 00:54:00,232.908,232.92,232.891,232.913,48800001.0
2007-01-04 00:55:00,232.908,232.924,232.877,232.877,41899999.0
2007-01-04 00:56:00,232.932,232.933,232.898,232.908,67699999.0
2007-01-04 00:57:00,232.916,232.916,232.884,232.905,106299999.0
2007-01-04 00:58:00,232.875,232.904,232.874,232.889,31800000.0
2007-01-04 00:59:00,232.907,232.913,232.88,232.884,32400000.0
2007-01-04 01:00:00,232.885,232.885,232.829,232.832,22900000.0
2007-01-04 01:01:00,232.847,232.862,232.837,232.855,49800001.0
2007-01-04 01:02:00,232.845,232.875,232.821,232.853,42300000.0
2007-01-04 01:03:00,232.844,232.853,232.828,232.853,37000000.0
2007-01-04 01:04:00,232.833,232.887,232.83,232.842,57399999.0
2007-01-04 01:05:00,232.855,232.869,232.839,232.869,11800000.0
2007-01-04 01:06:00,232.869,232.885,232.857,232.869,51599999.0
2007-01-04 01:07:00,232.889,232.917,232.887,232.913,50600001.0
2007-01-04 01:08:00,232.936,232.971,232.925,232.971,40600000.0
2007-01-04 01:09:00,232.985,232.985,232.959,232.969,30700000.0
2007-01-04 01:10:00,232.98,232.99,232.959,232.959,56400000.0
2007-01-04 01:11:00,232.977,232.977,232.932,232.932,26600000.0
2007-01-04 01:12:00,232.947,232.948,232.864,232.898,58600000.0
2007-01-04 01:13:00,232.901,232.93,232.884,232.93,23800000.0
2007-01-04 01:14:00,232.923,232.944,232.892,232.892,69600000.0
2007-01-04 01:15:00,232.923,232.966,232.903,232.966,19300000.0
2007-01-04 01:16:00,232.949,232.976,232.939,232.973,80300001.0
2007-01-04 01:17:00,232.977,232.977,232.933,232.936,28300000.0
2007-01-04 01:18:00,232.939,232.957,232.911,232.957,56100000.0
2007-01-04 01:19:00,232.962,232.972,232.943,232.949,59800000.0
2007-01-04 01:20:00,232.947,232.961,232.887,232.887,71299999.0
2007-01-04 01:21:00,232.934,232.934,232.892,232.892,64400000.0
2007-01-04 01:22:00,232.901,232.956,232.901,232.947,62000002.0
2007-01-04 01:23:00,232.937,232.94,232.908,232.915,54500000.0
2007-01-04 01:24:00,232.952,232.952,232.905,232.922,36400000.0
2007-01-04 01:25:00,232.907,232.907,232.886,232.906,29600000.0
2007-01-04 01:26:00,232.903,232.92,232.855,232.885,42200000.0
2007-01-04 01:27:00,232.901,232.913,232.88,232.891,25200000.0
2007-01-04 01:28:00,232.91,232.94,232.908,232.94,53100000.0
2007-01-04 01:29:00,232.945,232.945,232.877,232.917,86700000.0
2007-01-04 01:30:00,232.906,232.929,232.859,232.929,43400000.0
2007-01-04 01:31:00,232.939,232.946,232.924,232.924,76300000.0
2007-01-04 01:32:00,232.91,232.924,232.875,232.917,59800000.0
2007-01-04 01:33:00,232.896,232.923,232.896,232.916,31600000.0
2007-01-04 01:34:00,232.914,232.914,232.898,232.907,39300000.0
2007-01-04 01:35:00,232.897,232.903,232.889,232.89,31300000.0
2007-01-04 01:36:00,232.88,232.913,232.868,232.9,54000000.0
2007-01-04 01:37:00,232.88,232.9,232.859,232.896,45900000.0
2007-01-04 01:38:00,232.897,232.924,232.894,232.924,47700000.0
2007-01-04 01:39:00,232.917,232.923,232.901,232.906,68999999.0
2007-01-04 01:40:00,232.903,232.932,232.894,232.901,53100000.0
2007-01-04 01:41:00,232.906,232.951,232.898,232.927,82299999.0
2007-01-04 01:42:00,232.936,232.936,232.923,232.923,41499999.0
2007-01-04 01:43:00,232.891,232.942,232.891,232.915,50300001.0
2007-01-04 01:44:00,232.917,232.928,232.869,232.869,28600000.0
2007-01-04 01:45:00,232.908,232.931,232.892,232.93,27000000.0
2007-01-04 01:46:00,232.941,232.963,232.919,232.963,74799998.0
2007-01-04 01:47:00,232.95,232.97,232.929,232.929,48000001.0
2007-01-04 01:48:00,232.94,232.961,232.94,232.955,22400000.0
2007-01-04 01:49:00,232.946,232.947,232.904,232.937,28600000.0
2007-01-04 01:50:00,232.949,232.961,232.932,232.955,65199999.0
2007-01-04 01:51:00,232.944,232.958,232.931,232.931,49300000.0
2007-01-04 01:52:00,232.938,232.948,232.936,232.948,37800000.0
2007-01-04 01:53:00,232.939,232.956,232.912,232.929,32000000.0
2007-01-04 01:54:00,232.942,232.942,232.894,232.928,54100000.0
2007-01-04 01:55:00,232.94,232.942,232.9,232.9,56300000.0
2007-01-04 01:56:00,232.936,232.959,232.933,232.944,32200000.0
2007-01-04 01:57:00,232.943,232.965,232.939,232.948,44100000.0
2007-01-04 01:58:00,232.95,232.965,232.937,232.943,39700000.0
2007-01-04 01:59:00,232.935,232.936,232.921,232.927,44600000.0
2007-01-04 02:00:00,232.913,232.936,232.913,232.915,39500000.0
2007-01-04 02:01:00,232.899,232.93,232.896,232.913,31600000.0
2007-01-04 02:02:00,232.927,232.946,232.904,232.937,33500000.0
2007-01-04 02:03:00,232.932,232.932,232.899,232.912,53900001.0
2007-01-04 02:04:00,232.914,232.914,232.878,232.878,78000000.0
2007-01-04 02:05:00,232.88,232.888,232.875,232.882,14300000.0
2007-01-04 02:06:00,232.869,232.869,232.859,232.86,41400000.0
2007-01-04 02:07:00,232.839,232.839,232.794,232.8,26700000.0
2007-01-04 02:08:00,232.803,232.872,232.803,232.856,42000000.0
2007-01-04 02:09:00,232.845,232.848,232.818,232.835,13500000.0
2007-01-04 02:10:00,232.842,232.858,232.837,232.848,46800000.0
2007-01-04 02:11:00,232.836,232.841,232.82,232.82,56600000.0
2007-01-04 02:12:00,232.842,232.842,232.763,232.781,64100000.0
2007-01-04 02:13:00,232.825,232.833,232.821,232.824,35200000.0
2007-01-04 02:14:00,232.808,232.825,232.783,232.822,41700000.0
2007-01-04 02:15:00,232.818,232.818,232.784,232.795,42500000.0
2007-01-04 02:16:00,232.804,232.814,232.766,232.793,52700000.0
2007-01-04 02:17:00,232.812,232.826,232.797,232.814,32200000.0
2007-01-04 02:18:00,232.804,232.838,232.794,232.838,44000000.0
2007-01-04 02:19:00,232.845,232.862,232.77,232.77,72600000.0
2007-01-04 02:20:00,232.78,232.807,232.778,232.787,19100000.0
2007-01-04 02:21:00,232.774,232.783,232.754,232.783,41500000.0
2007-01-04 02:22:00,232.771,232.793,232.76,232.775,99100000.0
2007-01-04 02:23:00,232.787,232.794,232.749,232.77,45400000.0
2007-01-04 02:24:00,232.78,232.818,232.78,232.801,55000000.0
2007-01-04 02:25:00,232.817,232.818,232.778,232.778,94299999.0
2007-01-04 02:26:00,232.782,232.793,232.765,232.765,47900000.0
2007-01-04 02:27:00,232.736,232.773,232.736,232.762,33800000.0
2007-01-04 02:28:00,232.756,232.776,232.756,232.763,43700000.0
2007-01-04 02:29:00,232.747,232.775,232.729,232.769,37300000.0
2007-01-04 02:30:00,232.758,232.787,232.732,232.732,29100000.0
2007-01-04 02:31:00,232.759,232.759,232.721,232.738,48400000.0
2007-01-04 02:32:00,232.723,232.769,232.723,232.769,25000000.0
2007-01-04 02:33:00,232.797,232.805,232.758,232.758,30600000.0
2007-01-04 02:34:00,232.754,232.776,232.754,232.776,20000000.0
2007-01-04 02:35:00,232.762,232.773,232.751,232.761,47900000.0
2007-01-04 02:36:00,232.752,232.77,232.739,232.77,14500000.0
2007-01-04 02:37:00,232.743,232.743,232.669,232.702,65299999.0
2007-01-04 02:38:00,232.673,232.689,232.662,232.663,57900000.0
2007-01-04 02:39:00,232.675,232.675,232.61,232.623,69000000.0
2007-01-04 02:40:00,232.654,232.654,232.599,232.643,60500000.0
2007-01-04 02:41:00,232.689,232.689,232.609,232.682,54700000.0
2007-01-04 02:42:00,232.697,232.71,232.684,232.705,69800000.0
2007-01-04 02:43:00,232.693,232.693,232.62,232.679,58100000.0
2007-01-04 02:44:00,232.692,232.714,232.676,232.713,50200000.0
2007-01-04 02:45:00,232.681,232.681,232.62,232.663,80300000.0
2007-01-04 02:46:00,232.682,232.711,232.672,232.687,37300000.0
2007-01-04 02:47:00,232.689,232.705,232.665,232.691,54400000.0
2007-01-04 02:48:00,232.697,232.713,232.685,232.696,67699999.0
2007-01-04 02:49:00,232.707,232.715,232.652,232.698,42000000.0
2007-01-04 02:50:00,232.715,232.723,232.708,232.716,65800001.0
2007-01-04 02:51:00,232.735,232.735,232.708,232.72,14100000.0
2007-01-04 02:52:00,232.711,232.712,232.673,232.698,38200000.0
2007-01-04 02:53:00,232.699,232.737,232.699,232.714,48299999.0
2007-01-04 02:54:00,232.717,232.738,232.712,232.738,48900000.0
2007-01-04 02:55:00,232.705,232.724,232.682,232.724,28000000.0
2007-01-04 02:56:00,232.694,232.711,232.692,232.697,52900000.0
2007-01-04 02:57:00,232.697,232.718,232.694,232.71,32400000.0
2007-01-04 02:58:00,232.693,232.713,232.69,232.713,37900000.0
2007-01-04 02:59:00,232.697,232.712,232.688,232.701,56100000.0
2007-01-04 03:00:00,232.69,232.718,232.69,232.711,57300000.0
2007-01-04 03:01:00,232.751,232.761,232.73,232.744,35600000.0
2007-01-04 03:02:00,232.748,232.776,232.739,232.768,29000000.0
2007-01-04 03:03:00,232.766,232.769,232.742,232.764,35800000.0
2007-01-04 03:04:00,232.758,232.8,232.758,232.795,67700001.0
2007-01-04 03:05:00,232.782,232.787,232.772,232.772,30300000.0
2007-01-04 03:06:00,232.765,232.775,232.741,232.756,50500000.0
2007-01-04 03:07:00,232.732,232.738,232.702,232.709,40100000.0
2007-01-04 03:08:00,232.698,232.72,232.673,232.71,47500000.0
2007-01-04 03:09:00,232.709,232.742,232.705,232.735,67100000.0
2007-01-04 03:10:00,232.706,232.74,232.685,232.727,42700000.0
2007-01-04 03:11:00,232.729,232.729,232.705,232.705,65799999.0
2007-01-04 03:12:00,232.717,232.721,232.696,232.712,14000000.0
2007-01-04 03:13:00,232.735,232.735,232.699,232.729,58200000.0
2007-01-04 03:14:00,232.755,232.755,232.732,232.745,57100001.0
2007-01-04 03:15:00,232.761,232.761,232.731,232.751,31400000.0
2007-01-04 03:16:00,232.747,232.766,232.732,232.766,85300000.0
2007-01-04 03:17:00,232.78,232.784,232.752,232.776,73699999.0
2007-01-04 03:18:00,232.796,232.796,232.766,232.783,73699999.0
2007-01-04 03:19:00,232.784,232.784,232.725,232.761,62300000.0
2007-01-04 03:20:00,232.766,232.78,232.743,232.743,58200000.0
2007-01-04 03:21:00,232.748,232.76,232.734,232.737,58900001.0
2007-01-04 03:22:00,232.765,232.787,232.765,232.774,50400000.0
2007-01-04 03:23:00,232.79,232.79,232.758,232.767,64000000.0
2007-01-04 03:24:00,232.78,232.78,232.736,232.754,150300002.0
2007-01-04 03:25:00,232.753,232.756,232.723,232.727,47500000.0
2007-01-04 03:26:00,232.73,232.745,232.716,232.716,54599999.0
2007-01-04 03:27:00,232.684,232.722,232.684,232.704,33800000.0
2007-01-04 03:28:00,232.711,232.712,232.696,232.708,35000000.0
2007-01-04 03:29:00,232.706,232.71,232.691,232.708,40800000.0
2007-01-04 03:30:00,232.684,232.709,232.665,232.706,88599998.0
2007-01-04 03:31:00,232.732,232.735,232.717,232.735,18900000.0
2007-01-04 03:32:00,232.749,232.749,232.701,232.739,79099999.0
2007-01-04 03:33:00,232.762,232.776,232.74,232.776,40100000.0
2007-01-04 03:34:00,232.784,232.8,232.769,232.788,51300001.0
2007-01-04 03:35:00,232.78,232.802,232.773,232.786,49500000.0
2007-01-04 03:36:00,232.794,232.796,232.783,232.783,61299999.0
2007-01-04 03:37:00,232.805,232.813,232.796,232.798,30000000.0
2007-01-04 03:38:00,232.8,232.803,232.789,232.798,20800000.0
2007-01-04 03:39:00,232.783,232.808,232.776,232.8,48600000.0
2007-01-04 03:40:00,232.807,232.839,232.803,232.809,54799999.0
2007-01-04 03:41:00,232.825,232.837,232.816,232.837,75500001.0
2007-01-04 03:42:00,232.836,232.838,232.744,232.789,117000001.0
2007-01-04 03:43:00,232.799,232.817,232.767,232.796,31000000.0
2007-01-04 03:44:00,232.814,232.814,232.785,232.804,32200000.0
2007-01-04 03:45:00,232.795,232.795,232.754,232.754,5600000.0
2007-01-04 03:46:00,232.732,232.754,232.723,232.745,35500000.0
2007-01-04 03:47:00,232.773,232.782,232.747,232.753,63099999.0
2007-01-04 03:48:00,232.749,232.761,232.739,232.76,72500002.0
2007-01-04 03:49:00,232.738,232.782,232.738,232.782,46700000.0
2007-01-04 03:50:00,232.787,232.817,232.787,232.815,57400000.0
2007-01-04 03:51:00,232.814,232.837,232.799,232.82,38300000.0
2007-01-04 03:52:00,232.828,232.835,232.813,232.833,72400000.0
2007-01-04 03:53:00,232.83,232.844,232.83,232.841,16600000.0
2007-01-04 03:54:00,232.845,232.861,232.818,232.861,38000000.0
2007-01-04 03:55:00,232.884,232.896,232.871,232.875,30100000.0
2007-01-04 03:56:00,232.851,232.856,232.812,232.852,59799999.0
2007-01-04 03:57:00,232.844,232.873,232.833,232.849,54900000.0
2007-01-04 03:58:00,232.866,232.884,232.843,232.884,53400000.0
2007-01-04 03:59:00,232.866,232.907,232.862,232.898,49300000.0
2007-01-04 04:00:00,232.886,232.905,232.883,232.901,45500000.0
2007-01-04 04:01:00,232.909,232.923,232.847,232.859,32200000.0
2007-01-04 04:02:00,232.854,232.871,232.831,232.865,32100000.0
2007-01-04 04:03:00,232.874,232.874,232.835,232.841,38200000.0
2007-01-04 04:04:00,232.839,232.868,232.827,232.858,49100000.0
2007-01-04 04:05:00,232.851,232.851,232.785,232.831,89500001.0
2007-01-04 04:06:00,232.85,232.85,232.82,232.828,84099999.0
2007-01-04 04:07:00,232.833,232.841,232.801,232.83,41100000.0
2007-01-04 04:08:00,232.785,232.856,232.77,232.856,74400000.0
2007-01-04 04:09:00,232.854,232.854,232.808,232.808,82200000.0
2007-01-04 04:10:00,232.837,232.847,232.82,232.838,33800000.0
2007-01-04 04:11:00,232.84,232.84,232.815,232.828,50200000.0
2007-01-04 04:12:00,232.833,232.856,232.82,232.82,46900000.0
2007-01-04 04:13:00,232.822,232.84,232.809,232.84,33300000.0
2007-01-04 04:14:00,232.84,232.856,232.818,232.856,61699999.0
2007-01-04 04:15:00,232.866,232.89,232.851,232.89,31800000.0
2007-01-04 04:16:00,232.862,232.879,232.844,232.844,46400001.0
2007-01-04 04:17:00,232.849,232.862,232.846,232.855,49000000.0
2007-01-04 04:18:00,232.847,232.864,232.836,232.836,47600001.0
2007-01-04 04:19:00,232.837,232.864,232.837,232.864,35300000.0
2007-01-04 04:20:00,232.857,232.864,232.847,232.849,72299998.0
2007-01-04 04:21:00,232.86,232.869,232.842,232.869,60900001.0
2007-01-04 04:22:00,232.866,232.882,232.859,232.87,42500000.0
2007-01-04 04:23:00,232.875,232.886,232.866,232.878,76600000.0
2007-01-04 04:24:00,232.886,232.905,232.881,232.905,81200000.0
2007-01-04 04:25:00,232.884,232.902,232.88,232.902,38200000.0
2007-01-04 04:26:00,232.907,232.92,232.872,232.887,17100000.0
2007-01-04 04:27:00,232.879,232.939,232.871,232.939,49400000.0
2007-01-04 04:28:00,232.927,232.945,232.923,232.945,29600000.0
2007-01-04 04:29:00,232.948,232.95,232.909,232.909,30500000.0
2007-01-04 04:30:00,232.904,232.93,232.899,232.92,55000000.0
2007-01-04 04:31:00,232.926,232.932,232.914,232.932,32300000.0
2007-01-04 04:32:00,232.94,232.949,232.93,232.945,38500000.0
2007-01-04 04:33:00,232.94,232.94,232.913,232.939,63900000.0
2007-01-04 04:34:00,232.938,232.942,232.931,232.937,28900000.0
2007-01-04 04:35:00,232.945,232.945,232.903,232.927,33000000.0
2007-01-04 04:36:00,232.89,232.948,232.89,232.948,27100000.0
2007-01-04 04:37:00,232.965,232.965,232.925,232.953,52600000.0
2007-01-04 04:38:00,232.963,232.963,232.895,232.911,36100000.0
2007-01-04 04:39:00,232.918,232.95,232.917,232.95,60100000.0
2007-01-04 04:40:00,232.944,232.953,232.913,232.95,66200000.0
2007-01-04 04:41:00,232.96,232.962,232.946,232.959,29600000.0
2007-01-04 04:42:00,232.943,232.978,232.941,232.947,54799999.0
2007-01-04 04:43:00,232.95,232.95,232.924,232.935,27800000.0
2007-01-04 04:44:00,232.963,232.963,232.946,232.948,59700000.0
2007-01-04 04:45:00,232.946,232.963,232.935,232.951,35900000.0
2007-01-04 04:46:00,232.951,232.951,232.905,232.938,62400000.0
2007-01-04 04:47:00,232.945,232.96,232.945,232.95,44200000.0
2007-01-04 04:48:00,232.957,232.957,232.924,232.938,63799999.0
2007-01-04 04:49:00,232.936,232.946,232.91,232.91,60300000.0
2007-01-04 04:50:00,232.905,232.936,232.9,232.92,51900000.0
2007-01-04 04:51:00,232.899,232.942,232.887,232.942,14800000.0
2007-01-04 04:52:00,232.943,232.945,232.916,232.945,54900000.0
2007-01-04 04:53:00,232.947,232.969,232.94,232.969,64100000.0
2007-01-04 04:54:00,232.957,232.963,232.928,232.963,45600000.0
2007-01-04 04:55:00,232.945,232.952,232.936,232.952,20200000.0
2007-01-04 04:56:00,232.971,232.981,232.965,232.965,33000000.0
2007-01-04 04:57:00,232.962,232.962,232.931,232.951,32300000.0
2007-01-04 04:58:00,232.944,232.97,232.942,232.964,23600000.0
2007-01-04 04:59:00,232.954,232.954,232.913,232.932,52800001.0
2007-01-04 05:00:00,232.974,232.974,232.957,232.973,44700000.0
2007-01-04 05:01:00,232.968,232.988,232.94,232.988,69399999.0
2007-01-04 05:02:00,232.969,232.98,232.947,232.947,50500000.0
2007-01-04 05:03:00,232.97,232.989,232.97,232.989,13300000.0
2007-01-04 05:04:00,232.994,233.006,232.985,233.001,100800001.0
2007-01-04 05:05:00,232.981,232.99,232.951,232.987,47400000.0
2007-01-04 05:06:00,232.99,233.023,232.99,233.013,41200000.0
2007-01-04 05:07:00,233.021,233.048,233.021,233.031,27600000.0
2007-01-04 05:08:00,233.017,233.059,233.014,233.049,57999999.0
2007-01-04 05:09:00,233.026,233.044,233.008,233.044,26100000.0
2007-01-04 05:10:00,233.04,233.048,233.026,233.035,47500000.0
2007-01-04 05:11:00,233.031,233.043,232.988,233.043,68000000.0
2007-01-04 05:12:00,233.04,233.04,233.021,233.029,39400001.0
2007-01-04 05:13:00,233.029,233.048,233.017,233.026,22700000.0
2007-01-04 05:14:00,233.029,233.047,232.987,233.047,92299999.0
2007-01-04 05:15:00,233.048,233.065,233.042,233.063,30000000.0
2007-01-04 05:16:00,233.056,233.089,233.038,233.085,39900000.0
2007-01-04 05:17:00,233.06,233.082,233.028,233.082,15600000.0
2007-01-04 05:18:00,233.1,233.1,233.072,233.072,42800000.0
2007-01-04 05:19:00,233.066,233.085,233.058,233.058,49000000.0
2007-01-04 05:20:00,233.074,233.074,233.046,233.047,47700000.0
2007-01-04 05:21:00,233.069,233.082,233.038,233.045,54900000.0
2007-01-04 05:22:00,233.062,233.062,233.017,233.045,61100000.0
2007-01-04 05:23:00,233.064,233.064,233.026,233.039,35400000.0
2007-01-04 05:24:00,233.05,233.05,233.019,233.033,46600000.0
2007-01-04 05:25:00,233.043,233.055,233.017,233.055,57600000.0
2007-01-04 05:26:00,233.049,233.071,233.033,233.033,51500000.0
2007-01-04 05:27:00,233.061,233.083,233.05,233.061,53600001.0
2007-01-04 05:28:00,233.053,233.079,233.043,233.075,38700000.0
2007-01-04 05:29:00,233.061,233.08,233.056,233.068,53200000.0
2007-01-04 05:30:00,233.105,233.107,233.043,233.06,52100000.0
2007-01-04 05:31:00,233.09,233.09,233.05,233.05,48200000.0
2007-01-04 05:32:00,233.072,233.091,233.069,233.072,111300001.0
2007-01-04 05:33:00,233.077,233.088,233.073,233.073,42100000.0
2007-01-04 05:34:00,233.093,233.093,233.051,233.07,58200000.0
2007-01-04 05:35:00,233.07,233.082,233.06,233.072,73400001.0
2007-01-04 05:36:00,233.07,233.086,233.064,233.077,51700000.0
2007-01-04 05:37:00,233.076,233.079,233.056,233.078,71500001.0
2007-01-04 05:38:00,233.052,233.064,233.044,233.058,52900000.0
2007-01-04 05:39:00,233.071,233.076,233.044,233.052,32400000.0
2007-01-04 05:40:00,233.083,233.083,233.045,233.065,71800002.0
2007-01-04 05:41:00,233.027,233.064,233.027,233.064,37100000.0
2007-01-04 05:42:00,233.085,233.085,233.055,233.08,39800000.0
2007-01-04 05:43:00,233.054,233.054,233.02,233.034,109099999.0
2007-01-04 05:44:00,233.041,233.047,233.012,233.046,44300000.0
2007-01-04 05:45:00,233.049,233.049,233.025,233.035,80000001.0
2007-01-04 05:46:00,233.03,233.069,233.03,233.058,47800000.0
2007-01-04 05:47:00,233.063,233.069,233.044,233.051,54800000.0
2007-01-04 05:48:00,233.05,233.075,233.05,233.064,48800000.0
2007-01-04 05:49:00,233.051,233.067,233.04,233.067,40200000.0
2007-01-04 05:50:00,233.052,233.072,233.052,233.072,62399999.0
2007-01-04 05:51:00,233.044,233.067,233.039,233.048,34200000.0
2007-01-04 05:52:00,233.073,233.073,233.049,233.07,69500000.0
2007-01-04 05:53:00,233.075,233.075,233.051,233.052,61000000.0
2007-01-04 05:54:00,233.049,233.049,233.032,233.038,68600001.0
2007-01-04 05:55:00,233.058,233.08,233.045,233.05,45900000.0
2007-01-04 05:56:00,233.054,233.079,233.041,233.041,74300000.0
2007-01-04 05:57:00,233.137,233.137,233.053,233.053,60999999.0
2007-01-04 05:58:00,233.059,233.061,233.034,233.039,40200000.0
2007-01-04 05:59:00,233.045,233.063,233.039,233.053,73799999.0
2007-01-04 06:00:00,233.048,233.048,233.029,233.034,70700000.0
2007-01-04 06:01:00,233.068,233.08,233.056,233.063,42799999.0
2007-01-04 06:02:00,233.071,233.071,233.022,233.039,50500000.0
2007-01-04 06:03:00,233.029,233.073,233.029,233.073,10000000.0
2007-01-04 06:04:00,233.055,233.105,233.047,233.105,96499999.0
2007-01-04 06:05:00,233.084,233.096,233.066,233.082,48700000.0
2007-01-04 06:06:00,233.097,233.097,233.071,233.087,82800000.0
2007-01-04 06:07:00,233.087,233.093,233.076,233.093,28200000.0
2007-01-04 06:08:00,233.063,233.08,233.042,233.069,49400000.0
2007-01-04 06:09:00,233.096,233.106,233.043,233.07,56900000.0
2007-01-04 06:10:00,233.078,233.078,233.054,233.065,31100000.0
2007-01-04 06:11:00,233.067,233.085,233.032,233.072,73900000.0
2007-01-04 06:12:00,233.09,233.09,233.052,233.052,28200000.0
2007-01-04 06:13:00,233.061,233.079,233.048,233.079,58800000.0
2007-01-04 06:14:00,233.083,233.096,233.068,233.09,55399999.0
2007-01-04 06:15:00,233.095,233.103,233.095,233.101,51400000.0
2007-01-04 06:16:00,233.086,233.086,233.064,233.064,19100000.0
2007-01-04 06:17:00,233.068,233.088,233.059,233.059,30500000.0
2007-01-04 06:18:00,233.076,233.076,233.051,233.058,63000000.0
2007-01-04 06:19:00,233.082,233.082,233.039,233.062,32200000.0
2007-01-04 06:20:00,233.086,233.086,233.051,233.067,81500001.0
2007-01-04 06:21:00,233.066,233.075,233.058,233.063,88400001.0
2007-01-04 06:22:00,233.046,233.073,233.027,233.027,48800000.0
2007-01-04 06:23:00,233.068,233.068,233.05,233.055,28400000.0
2007-01-04 06:24:00,233.01,233.052,233.005,233.041,43999999.0
2007-01-04 06:25:00,233.047,233.051,233.024,233.024,45499999.0
2007-01-04 06:26:00,233.026,233.075,233.017,233.075,58100000.0
2007-01-04 06:27:00,233.045,233.062,233.045,233.062,71500000.0
2007-01-04 06:28:00,233.052,233.063,233.045,233.054,53200000.0
2007-01-04 06:29:00,233.042,233.049,233.028,233.045,53800000.0
2007-01-04 06:30:00,233.038,233.064,233.038,233.063,38999999.0
2007-01-04 06:31:00,233.075,233.08,233.038,233.046,46400000.0
2007-01-04 06:32:00,233.06,233.067,233.04,233.044,62899999.0
2007-01-04 06:33:00,233.044,233.072,233.04,233.067,33100000.0
2007-01-04 06:34:00,233.072,233.078,233.041,233.055,36000000.0
2007-01-04 06:35:00,233.001,233.049,233.001,233.043,19600000.0
2007-01-04 06:36:00,233.047,233.059,233.04,233.049,30500000.0
2007-01-04 06:37:00,233.049,233.068,233.036,233.044,77499999.0
2007-01-04 06:38:00,233.048,233.062,233.041,233.044,66999999.0
2007-01-04 06:39:00,233.049,233.06,233.047,233.06,74000000.0
2007-01-04 06:40:00,233.07,233.076,233.02,233.055,49700000.0
2007-01-04 06:41:00,233.051,233.066,233.041,233.045,32700000.0
2007-01-04 06:42:00,233.041,233.041,233.005,233.005,91399999.0
2007-01-04 06:43:00,232.992,233.037,232.992,233.017,45400000.0
2007-01-04 06:44:00,233.049,233.049,233.002,233.03,56699999.0
2007-01-04 06:45:00,233.034,233.035,233.018,233.035,58500000.0
2007-01-04 06:46:00,233.011,233.02,232.994,233.02,67800000.0
2007-01-04 06:47:00,233.023,233.027,233.0,233.016,25300000.0
2007-01-04 06:48:00,233.017,233.017,232.982,233.014,67900001.0
2007-01-04 06:49:00,233.004,233.061,233.004,233.048,37300001.0
2007-01-04 06:50:00,233.044,233.064,233.039,233.041,38900000.0
2007-01-04 06:51:00,233.08,233.08,233.045,233.065,45200000.0
2007-01-04 06:52:00,233.072,233.077,233.019,233.049,53000000.0
2007-01-04 06:53:00,233.061,233.061,232.997,232.997,21900000.0
2007-01-04 06:54:00,233.026,233.048,233.007,233.032,52300000.0
2007-01-04 06:55:00,233.036,233.058,233.033,233.058,31800000.0
2007-01-04 06:56:00,233.065,233.065,233.032,233.037,34500000.0
2007-01-04 06:57:00,233.044,233.044,233.007,233.008,31100000.0
2007-01-04 06:58:00,232.981,232.997,232.98,232.997,37400000.0
2007-01-04 06:59:00,232.991,232.991,232.95,232.951,38000000.0
2007-01-04 07:00:00,232.95,232.977,232.944,232.974,30200000.0
2007-01-04 07:01:00,232.991,232.991,232.968,232.983,58300000.0
2007-01-04 07:02:00,232.95,232.993,232.95,232.991,30100000.0
2007-01-04 07:03:00,232.996,233.0,232.975,232.99,25700000.0
2007-01-04 07:04:00,232.99,232.993,232.979,232.98,63600000.0
2007-01-04 07:05:00,232.985,232.987,232.97,232.971,55800000.0
2007-01-04 07:06:00,232.975,233.007,232.975,232.984,57800000.0
2007-01-04 07:07:00,233.014,233.018,232.998,233.009,63100001.0
2007-01-04 07:08:00,233.019,233.019,232.974,233.005,45800000.0
2007-01-04 07:09:00,233.025,233.032,233.01,233.01,14900000.0
2007-01-04 07:10:00,233.001,233.023,232.981,233.022,63500002.0
2007-01-04 07:11:00,233.019,233.03,233.015,233.025,79099999.0
2007-01-04 07:12:00,233.021,233.021,232.979,233.019,67800000.0
2007-01-04 07:13:00,233.006,233.034,233.004,233.029,53100000.0
2007-01-04 07:14:00,233.024,233.047,233.018,233.037,50300000.0
2007-01-04 07:15:00,233.031,233.037,233.016,233.016,72600000.0
2007-01-04 07:16:00,233.04,233.04,232.98,232.987,45900000.0
2007-01-04 07:17:00,233.001,233.021,233.001,233.012,34400000.0
2007-01-04 07:18:00,233.011,233.021,233.0,233.0,46400000.0
2007-01-04 07:19:00,233.027,233.044,233.013,233.02,50200000.0
2007-01-04 07:20:00,233.014,233.018,232.981,232.981,36300000.0
2007-01-04 07:21:00,233.029,233.047,233.026,233.027,29000000.0
2007-01-04 07:22:00,233.011,233.023,232.99,233.023,29900000.0
2007-01-04 07:23:00,233.023,233.033,232.985,233.002,33700000.0
2007-01-04 07:24:00,232.988,233.011,232.967,233.01,63999999.0
2007-01-04 07:25:00,232.987,233.021,232.987,233.012,57700000.0
2007-01-04 07:26:00,232.997,232.997,232.928,232.974,30900000.0
2007-01-04 07:27:00,232.976,232.99,232.974,232.99,32100000.0
2007-01-04 07:28:00,232.981,232.985,232.951,232.978,100899999.0
2007-01-04 07:29:00,233.001,233.001,232.973,232.99,89200000.0
2007-01-04 07:30:00,232.948,232.977,232.941,232.977,20000000.0
2007-01-04 07:31:00,233.0,233.005,232.971,232.974,39400000.0
2007-01-04 07:32:00,232.99,233.02,232.987,233.02,30300000.0
2007-01-04 07:33:00,233.003,233.033,233.003,233.015,30400000.0
2007-01-04 07:34:00,233.007,233.007,232.989,232.995,85999999.0
2007-01-04 07:35:00,232.981,233.007,232.945,233.007,55100001.0
2007-01-04 07:36:00,232.974,232.998,232.954,232.97,44500000.0
2007-01-04 07:37:00,232.992,233.023,232.981,233.02,36500000.0
2007-01-04 07:38:00,232.994,233.006,232.99,233.006,41400000.0
2007-01-04 07:39:00,233.004,233.004,232.973,232.974,45100000.0
2007-01-04 07:40:00,232.989,233.002,232.968,232.992,53800000.0
2007-01-04 07:41:00,232.991,232.991,232.977,232.977,59700000.0
2007-01-04 07:42:00,232.987,233.009,232.984,232.985,64900000.0
2007-01-04 07:43:00,232.941,232.986,232.94,232.985,43000001.0
2007-01-04 07:44:00,232.948,232.982,232.941,232.977,36600000.0
2007-01-04 07:45:00,232.991,232.992,232.964,232.966,79000001.0
2007-01-04 07:46:00,232.957,232.965,232.932,232.947,88700001.0
2007-01-04 07:47:00,232.948,232.957,232.927,232.957,136399998.0
2007-01-04 07:48:00,232.964,232.997,232.964,232.997,42200000.0
2007-01-04 07:49:00,232.975,232.975,232.905,232.905,84900001.0
2007-01-04 07:50:00,232.906,232.972,232.898,232.953,45100000.0
2007-01-04 07:51:00,232.97,232.985,232.925,232.929,58099999.0
2007-01-04 07:52:00,232.952,232.98,232.922,232.96,37400000.0
2007-01-04 07:53:00,232.963,232.976,232.927,232.976,86900001.0
2007-01-04 07:54:00,232.971,232.994,232.967,232.989,81799999.0
2007-01-04 07:55:00,232.957,232.991,232.957,232.978,47700000.0
2007-01-04 07:56:00,232.982,232.996,232.967,232.985,48899999.0
2007-01-04 07:57:00,232.981,232.981,232.933,232.974,34400000.0
2007-01-04 07:58:00,232.976,232.984,232.962,232.968,72000000.0
2007-01-04 07:59:00,232.96,232.99,232.96,232.989,56200000.0
2007-01-04 08:00:00,232.982,232.982,232.955,232.96,62500000.0
2007-01-04 08:01:00,232.962,232.962,232.911,232.931,40100000.0
2007-01-04 08:02:00,232.946,232.953,232.937,232.952,52700000.0
2007-01-04 08:03:00,232.939,232.939,232.888,232.897,27900000.0
2007-01-04 08:04:00,232.889,232.911,232.889,232.897,40500000.0
2007-01-04 08:05:00,232.887,232.91,232.876,232.9,31100000.0
2007-01-04 08:06:00,232.906,232.924,232.893,232.924,34500000.0
2007-01-04 08:07:00,232.917,232.92,232.9,232.917,44600000.0
2007-01-04 08:08:00,232.915,232.915,232.873,232.873,28700000.0
2007-01-04 08:09:00,232.889,232.896,232.878,232.89,30400000.0
2007-01-04 08:10:00,232.893,232.905,232.878,232.903,26300000.0
2007-01-04 08:11:00,232.916,232.916,232.873,232.889,42800000.0
2007-01-04 08:12:00,232.865,232.931,232.852,232.905,23900000.0
2007-01-04 08:13:00,232.895,232.915,232.858,232.881,67500000.0
2007-01-04 08:14:00,232.861,232.89,232.856,232.875,49800000.0
2007-01-04 08:15:00,232.863,232.893,232.855,232.893,39400000.0
2007-01-04 08:16:00,232.888,232.888,232.867,232.876,65300001.0
2007-01-04 08:17:00,232.89,232.894,232.874,232.874,40100000.0
2007-01-04 08:18:00,232.867,232.874,232.862,232.866,61500000.0
2007-01-04 08:19:00,232.88,232.88,232.855,232.855,55300000.0
2007-01-04 08:20:00,232.837,232.846,232.799,232.846,49100000.0
2007-01-04 08:21:00,232.83,232.861,232.805,232.857,38500000.0
2007-01-04 08:22:00,232.862,232.865,232.843,232.855,48500001.0
2007-01-04 08:23:00,232.845,232.845,232.808,232.836,85000000.0
2007-01-04 08:24:00,232.846,232.846,232.823,232.842,35900000.0
2007-01-04 08:25:00,232.849,232.88,232.847,232.88,50699999.0
2007-01-04 08:26:00,232.842,232.859,232.82,232.845,62800000.0
2007-01-04 08:27:00,232.86,232.874,232.855,232.86,72900000.0
2007-01-04 08:28:00,232.87,232.875,232.857,232.857,58200001.0
2007-01-04 08:29:00,232.85,232.858,232.82,232.85,30100000.0
2007-01-04 08:30:00,232.852,232.88,232.852,232.872,40700000.0
2007-01-04 08:31:00,232.852,232.853,232.801,232.801,75499999.0
2007-01-04 08:32:00,232.791,232.819,232.777,232.787,73000000.0
2007-01-04 08:33:00,232.797,232.803,232.775,232.786,53900000.0
2007-01-04 08:34:00,232.8,232.811,232.776,232.811,69700000.0
2007-01-04 08:35:00,232.802,232.816,232.802,232.803,31100000.0
2007-01-04 08:36:00,232.811,232.821,232.809,232.821,38000000.0
2007-01-04 08:37:00,232.805,232.822,232.798,232.798,70400001.0
2007-01-04 08:38:00,232.774,232.785,232.755,232.769,49300000.0
2007-01-04 08:39:00,232.758,232.758,232.671,232.671,51299999.0
2007-01-04 08:40:00,232.697,232.72,232.696,232.72,34100000.0
2007-01-04 08:41:00,232.731,232.753,232.731,232.746,23600000.0
2007-01-04 08:42:00,232.713,232.759,232.713,232.736,50700000.0
2007-01-04 08:43:00,232.762,232.805,232.762,232.792,36400000.0
2007-01-04 08:44:00,232.81,232.828,232.801,232.822,48800000.0
2007-01-04 08:45:00,232.81,232.835,232.81,232.817,56400000.0
2007-01-04 08:46:00,232.786,232.801,232.771,232.773,42000000.0
2007-01-04 08:47:00,232.821,232.85,232.821,232.832,56200000.0
2007-01-04 08:48:00,232.85,232.882,232.85,232.877,27900000.0
2007-01-04 08:49:00,232.858,232.861,232.841,232.856,72700000.0
2007-01-04 08:50:00,232.846,232.884,232.836,232.884,55500000.0
2007-01-04 08:51:00,232.868,232.868,232.849,232.863,34600000.0
2007-01-04 08:52:00,232.872,232.896,232.843,232.896,75100000.0
2007-01-04 08:53:00,232.897,232.908,232.84,232.858,37900000.0
2007-01-04 08:54:00,232.877,232.877,232.855,232.87,51500000.0
2007-01-04 08:55:00,232.876,232.915,232.876,232.915,43700000.0
2007-01-04 08:56:00,232.898,232.902,232.869,232.902,66199999.0
2007-01-04 08:57:00,232.927,232.927,232.861,232.895,43800000.0
2007-01-04 08:58:00,232.877,232.904,232.875,232.881,77999999.0
2007-01-04 08:59:00,232.886,232.908,232.867,232.885,64000002.0
2007-01-04 09:00:00,232.892,232.925,232.892,232.909,82300001.0
2007-01-04 09:01:00,232.919,232.944,232.91,232.944,65000000.0
2007-01-04 09:02:00,232.95,232.954,232.93,232.93,50600000.0
2007-01-04 09:03:00,232.901,232.901,232.865,232.887,41500001.0
2007-01-04 09:04:00,232.888,232.895,232.881,232.894,81299999.0
2007-01-04 09:05:00,232.903,232.907,232.878,232.878,64100000.0
2007-01-04 09:06:00,232.874,232.905,232.869,232.893,53100000.0
2007-01-04 09:07:00,232.872,232.895,232.827,232.883,59199999.0
2007-01-04 09:08:00,232.889,232.908,232.889,232.899,53400000.0
2007-01-04 09:09:00,232.904,232.904,232.865,232.865,60200000.0
2007-01-04 09:10:00,232.856,232.902,232.836,232.902,34300000.0
2007-01-04 09:11:00,232.879,232.91,232.868,232.881,47100000.0
2007-01-04 09:12:00,232.884,232.895,232.873,232.892,72800001.0
2007-01-04 09:13:00,232.886,232.893,232.885,232.885,49700000.0
2007-01-04 09:14:00,232.886,232.895,232.87,232.876,56300001.0
2007-01-04 09:15:00,232.871,232.89,232.86,232.87,39300000.0
2007-01-04 09:16:00,232.865,232.876,232.865,232.865,28600000.0
2007-01-04 09:17:00,232.86,232.903,232.86,232.903,43200000.0
2007-01-04 09:18:00,232.929,232.941,232.902,232.92,70500000.0
2007-01-04 09:19:00,232.912,232.913,232.878,232.878,26600000.0
2007-01-04 09:20:00,232.856,232.893,232.856,232.882,51300000.0
2007-01-04 09:21:00,232.838,232.854,232.819,232.843,81300000.0
2007-01-04 09:22:00,232.806,232.851,232.801,232.839,72900000.0
2007-01-04 09:23:00,232.838,232.838,232.79,232.799,32300000.0
2007-01-04 09:24:00,232.799,232.799,232.778,232.79,40800000.0
2007-01-04 09:25:00,232.797,232.835,232.797,232.829,31300000.0
2007-01-04 09:26:00,232.844,232.844,232.824,232.837,47700000.0
2007-01-04 09:27:00,232.829,232.829,232.79,232.801,53600000.0
2007-01-04 09:28:00,232.801,232.806,232.785,232.803,50200000.0
2007-01-04 09:29:00,232.764,232.8,232.749,232.8,46500000.0
2007-01-04 09:30:00,232.809,232.832,232.808,232.815,29800000.0
2007-01-04 09:31:00,232.833,232.843,232.831,232.84,57100000.0
2007-01-04 09:32:00,232.852,232.87,232.842,232.865,23000000.0
2007-01-04 09:33:00,232.884,232.894,232.821,232.821,34800000.0
2007-01-04 09:34:00,232.803,232.803,232.761,232.764,42800000.0
2007-01-04 09:35:00,232.781,232.79,232.758,232.772,58200000.0
2007-01-04 09:36:00,232.793,232.818,232.766,232.818,50100000.0
2007-01-04 09:37:00,232.827,232.834,232.81,232.834,61000000.0
2007-01-04 09:38:00,232.817,232.834,232.813,232.828,54600000.0
2007-01-04 09:39:00,232.837,232.855,232.828,232.855,72500001.0
2007-01-04 09:40:00,232.853,232.891,232.846,232.888,37600001.0
2007-01-04 09:41:00,232.857,232.874,232.847,232.847,66599999.0
2007-01-04 09:42:00,232.812,232.856,232.797,232.848,36500000.0
2007-01-04 09:43:00,232.858,232.871,232.851,232.86,52299999.0
2007-01-04 09:44:00,232.854,232.854,232.811,232.821,35600000.0
2007-01-04 09:45:00,232.84,232.845,232.811,232.832,53700000.0
2007-01-04 09:46:00,232.833,232.868,232.833,232.868,35500000.0
2007-01-04 09:47:00,232.891,232.915,232.891,232.891,33100000.0
2007-01-04 09:48:00,232.888,232.888,232.858,232.865,71300000.0
2007-01-04 09:49:00,232.839,232.839,232.803,232.81,37000000.0
2007-01-04 09:50:00,232.831,232.861,232.825,232.844,53900000.0
2007-01-04 09:51:00,232.843,232.849,232.801,232.801,60400001.0
2007-01-04 09:52:00,232.829,232.832,232.796,232.816,45800000.0
2007-01-04 09:53:00,232.835,232.845,232.814,232.816,64600000.0
2007-01-04 09:54:00,232.795,232.828,232.795,232.799,92399998.0
2007-01-04 09:55:00,232.789,232.792,232.775,232.792,38500000.0
2007-01-04 09:56:00,232.777,232.785,232.741,232.749,62299999.0
2007-01-04 09:57:00,232.752,232.769,232.721,232.758,37300000.0
2007-01-04 09:58:00,232.776,232.776,232.757,232.757,45300000.0
2007-01-04 09:59:00,232.758,232.758,232.744,232.749,61400000.0
2007-01-04 10:00:00,232.746,232.746,232.714,232.727,59000000.0
2007-01-04 10:01:00,232.715,232.715,232.688,232.688,86300000.0
2007-01-04 10:02:00,232.699,232.699,232.65,232.65,12100000.0
2007-01-04 10:03:00,232.629,232.629,232.593,232.627,81100000.0
2007-01-04 10:04:00,232.66,232.682,232.659,232.659,52800000.0
2007-01-04 10:05:00,232.674,232.674,232.643,232.655,56600000.0
2007-01-04 10:06:00,232.669,232.671,232.61,232.61,40299999.0
2007-01-04 10:07:00,232.607,232.609,232.526,232.53,28900000.0
2007-01-04 10:08:00,232.521,232.532,232.501,232.531,39400000.0
2007-01-04 10:09:00,232.532,232.551,232.497,232.545,98999999.0
2007-01-04 10:10:00,232.555,232.566,232.554,232.558,33700000.0
2007-01-04 10:11:00,232.536,232.563,232.526,232.536,65599999.0
2007-01-04 10:12:00,232.49,232.49,232.436,232.457,23300000.0
2007-01-04 10:13:00,232.421,232.421,232.324,232.324,34100000.0
2007-01-04 10:14:00,232.334,232.334,232.258,232.278,25200000.0
2007-01-04 10:15:00,232.303,232.309,232.294,232.298,76000000.0
2007-01-04 10:16:00,232.299,232.317,232.293,232.312,47600000.0
2007-01-04 10:17:00,232.31,232.357,232.31,232.357,22000000.0
2007-01-04 10:18:00,232.357,232.41,232.357,232.399,58700000.0
2007-01-04 10:19:00,232.388,232.406,232.388,232.397,54200001.0
2007-01-04 10:20:00,232.386,232.392,232.361,232.386,67199999.0
2007-01-04 10:21:00,232.373,232.388,232.359,232.359,50700000.0
2007-01-04 10:22:00,232.374,232.375,232.297,232.297,25600000.0
2007-01-04 10:23:00,232.308,232.312,232.277,232.298,59400000.0
2007-01-04 10:24:00,232.295,232.307,232.278,232.278,12000000.0
2007-01-04 10:25:00,232.271,232.296,232.271,232.287,45400000.0
2007-01-04 10:26:00,232.309,232.309,232.277,232.28,35500000.0
2007-01-04 10:27:00,232.256,232.256,232.204,232.223,65400000.0
2007-01-04 10:28:00,232.215,232.245,232.206,232.225,83199999.0
2007-01-04 10:29:00,232.241,232.279,232.241,232.274,46300000.0
2007-01-04 10:30:00,232.29,232.302,232.268,232.3,54900000.0
2007-01-04 10:31:00,232.296,232.296,232.268,232.268,31200000.0
2007-01-04 10:32:00,232.277,232.292,232.277,232.288,63700001.0
2007-01-04 10:33:00,232.271,232.289,232.255,232.263,84400001.0
2007-01-04 10:34:00,232.264,232.289,232.264,232.289,23400000.0
2007-01-04 10:35:00,232.31,232.315,232.293,232.293,76000000.0
2007-01-04 10:36:00,232.317,232.341,232.304,232.341,41700000.0
2007-01-04 10:37:00,232.325,232.326,232.289,232.311,34800000.0
2007-01-04 10:38:00,232.281,232.281,232.237,232.237,102899999.0
2007-01-04 10:39:00,232.22,232.239,232.203,232.226,26000000.0
2007-01-04 10:40:00,232.237,232.278,232.232,232.274,38100000.0
2007-01-04 10:41:00,232.27,232.272,232.255,232.27,45400000.0
2007-01-04 10:42:00,232.248,232.248,232.18,232.233,61500000.0
2007-01-04 10:43:00,232.233,232.263,232.224,232.242,78500000.0
2007-01-04 10:44:00,232.253,232.267,232.227,232.255,37700000.0
2007-01-04 10:45:00,232.27,232.292,232.256,232.281,60400000.0
2007-01-04 10:46:00,232.281,232.31,232.281,232.303,68200000.0
2007-01-04 10:47:00,232.31,232.335,232.297,232.297,62799999.0
2007-01-04 10:48:00,232.316,232.324,232.271,232.281,37600000.0
2007-01-04 10:49:00,232.293,232.293,232.094,232.098,69300000.0
2007-01-04 10:50:00,232.074,232.084,232.013,232.013,19900000.0
2007-01-04 10:51:00,232.013,232.013,231.88,231.88,54000000.0
2007-01-04 10:52:00,231.885,231.885,231.805,231.805,35900000.0
2007-01-04 10:53:00,231.755,231.849,231.754,231.847,49100000.0
2007-01-04 10:54:00,231.831,231.86,231.804,231.821,74999999.0
2007-01-04 10:55:00,231.812,231.838,231.798,231.829,39400000.0
2007-01-04 10:56:00,231.833,231.861,231.82,231.855,41200000.0
2007-01-04 10:57:00,231.857,231.892,231.855,231.856,50499998.0
2007-01-04 10:58:00,231.861,231.886,231.86,231.876,21600000.0
2007-01-04 10:59:00,231.871,231.897,231.861,231.891,85099999.0
2007-01-04 11:00:00,231.894,231.918,231.88,231.88,70500000.0
2007-01-04 11:01:00,231.875,231.875,231.845,231.869,54399999.0
2007-01-04 11:02:00,231.876,231.889,231.863,231.889,63400000.0
2007-01-04 11:03:00,231.894,231.901,231.843,231.843,34200000.0
2007-01-04 11:04:00,231.844,231.861,231.84,231.853,44300000.0
2007-01-04 11:05:00,231.841,231.875,231.84,231.843,41000000.0
2007-01-04 11:06:00,231.838,231.851,231.837,231.837,49100000.0
2007-01-04 11:07:00,231.814,231.872,231.814,231.848,45800001.0
2007-01-04 11:08:00,231.855,231.855,231.765,231.781,32600000.0
2007-01-04 11:09:00,231.809,231.825,231.804,231.809,50100001.0
2007-01-04 11:10:00,231.834,231.845,231.813,231.813,58200000.0
2007-01-04 11:11:00,231.822,231.822,231.765,231.796,62099999.0
2007-01-04 11:12:00,231.778,231.792,231.748,231.792,61000000.0
2007-01-04 11:13:00,231.781,231.781,231.737,231.764,42800000.0
2007-01-04 11:14:00,231.764,231.764,231.7,231.7,61400000.0
2007-01-04 11:15:00,231.695,231.726,231.695,231.704,70599999.0
2007-01-04 11:16:00,231.706,231.721,231.701,231.718,68100001.0
2007-01-04 11:17:00,231.694,231.702,231.608,231.608,77700000.0
2007-01-04 11:18:00,231.594,231.649,231.594,231.649,27700000.0
2007-01-04 11:19:00,231.631,231.65,231.623,231.648,34000001.0
2007-01-04 11:20:00,231.639,231.689,231.639,231.678,36400000.0
2007-01-04 11:21:00,231.704,231.723,231.704,231.718,29900000.0
2007-01-04 11:22:00,231.717,231.726,231.702,231.705,36600000.0
2007-01-04 11:23:00,231.708,231.72,231.7,231.7,51700000.0
2007-01-04 11:24:00,231.716,231.736,231.703,231.724,61799998.0
2007-01-04 11:25:00,231.698,231.754,231.697,231.723,51400000.0
2007-01-04 11:26:00,231.707,231.713,231.641,231.645,47500000.0
2007-01-04 11:27:00,231.643,231.66,231.635,231.635,63100000.0
2007-01-04 11:28:00,231.632,231.656,231.624,231.656,41600000.0
2007-01-04 11:29:00,231.669,231.669,231.577,231.577,53900000.0
2007-01-04 11:30:00,231.574,231.632,231.574,231.618,83899999.0
2007-01-04 11:31:00,231.635,231.693,231.605,231.693,33900000.0
2007-01-04 11:32:00,231.721,231.721,231.674,231.691,40100000.0
2007-01-04 11:33:00,231.674,231.724,231.668,231.724,30600000.0
2007-01-04 11:34:00,231.718,231.718,231.663,231.703,82499999.0
2007-01-04 11:35:00,231.724,231.752,231.724,231.736,55300001.0
2007-01-04 11:36:00,231.719,231.739,231.685,231.685,50000000.0
2007-01-04 11:37:00,231.681,231.694,231.675,231.685,42400000.0
2007-01-04 11:38:00,231.719,231.739,231.717,231.736,74699999.0
2007-01-04 11:39:00,231.751,231.831,231.751,231.807,38300000.0
2007-01-04 11:40:00,231.804,231.86,231.804,231.842,39900000.0
2007-01-04 11:41:00,231.835,231.853,231.813,231.853,25400000.0
2007-01-04 11:42:00,231.861,231.873,231.845,231.866,58400000.0
2007-01-04 11:43:00,231.892,231.96,231.892,231.912,49700000.0
2007-01-04 11:44:00,231.934,231.939,231.923,231.926,57500001.0
2007-01-04 11:45:00,231.929,231.967,231.929,231.967,67600000.0
2007-01-04 11:46:00,231.974,231.974,231.873,231.878,46500000.0
2007-01-04 11:47:00,231.888,231.93,231.888,231.927,23500000.0
2007-01-04 11:48:00,231.939,231.951,231.903,231.903,39600000.0
2007-01-04 11:49:00,231.882,231.907,231.88,231.881,45700000.0
2007-01-04 11:50:00,231.876,231.89,231.863,231.866,42600000.0
2007-01-04 11:51:00,231.889,231.901,231.881,231.889,41699999.0
2007-01-04 11:52:00,231.872,231.872,231.824,231.868,14900000.0
2007-01-04 11:53:00,231.889,231.939,231.889,231.92,67200000.0
2007-01-04 11:54:00,231.959,231.97,231.911,231.911,50500000.0
2007-01-04 11:55:00,231.892,231.898,231.882,231.892,39400000.0
2007-01-04 11:56:00,231.896,231.896,231.84,231.841,32000000.0
2007-01-04 11:57:00,231.842,231.875,231.842,231.875,49700000.0
2007-01-04 11:58:00,231.893,231.937,231.885,231.927,70200000.0
2007-01-04 11:59:00,231.939,231.939,231.898,231.913,38200000.0
2007-01-04 12:00:00,231.935,231.946,231.901,231.919,65200001.0
2007-01-04 12:01:00,231.909,231.94,231.899,231.94,36500000.0
2007-01-04 12:02:00,231.955,231.955,231.873,231.928,76400001.0
2007-01-04 12:03:00,231.932,231.932,231.882,231.922,52300001.0
2007-01-04 12:04:00,231.921,231.994,231.913,231.994,71499999.0
2007-01-04 12:05:00,231.991,231.991,231.963,231.963,81500002.0
2007-01-04 12:06:00,231.954,231.97,231.921,231.941,43999999.0
2007-01-04 12:07:00,231.937,231.951,231.936,231.942,91399999.0
2007-01-04 12:08:00,231.946,231.962,231.941,231.945,40699999.0
2007-01-04 12:09:00,231.931,231.941,231.902,231.902,48200000.0
2007-01-04 12:10:00,231.895,231.948,231.895,231.948,51600000.0
2007-01-04 12:11:00,231.948,231.969,231.931,231.959,38599999.0
2007-01-04 12:12:00,231.958,232.015,231.931,232.015,54500000.0
2007-01-04 12:13:00,232.023,232.036,232.006,232.02,28500000.0
2007-01-04 12:14:00,232.021,232.021,231.99,232.008,37200000.0
2007-01-04 12:15:00,232.013,232.02,231.965,232.0,51400001.0
2007-01-04 12:16:00,232.011,232.031,231.993,232.007,55100000.0
2007-01-04 12:17:00,232.009,232.04,231.995,232.013,37300000.0
2007-01-04 12:18:00,232.027,232.037,232.009,232.009,25500000.0
2007-01-04 12:19:00,232.003,232.009,231.981,231.99,74500001.0
2007-01-04 12:20:00,231.962,231.992,231.945,231.992,75600001.0
2007-01-04 12:21:00,231.995,232.026,231.98,232.015,43700000.0
2007-01-04 12:22:00,232.008,232.047,232.0,232.027,65200000.0
2007-01-04 12:23:00,232.05,232.056,231.987,232.045,41400000.0
2007-01-04 12:24:00,232.019,232.034,232.014,232.026,56300000.0
2007-01-04 12:25:00,232.015,232.015,231.998,232.0,38000000.0
2007-01-04 12:26:00,231.991,232.012,231.989,232.012,34100000.0
2007-01-04 12:27:00,232.012,232.033,232.008,232.032,73400000.0
2007-01-04 12:28:00,232.039,232.039,231.996,232.014,55300000.0
2007-01-04 12:29:00,232.008,232.022,231.951,231.951,65800000.0
2007-01-04 12:30:00,231.94,231.986,231.934,231.986,22100000.0
2007-01-04 12:31:00,231.98,231.98,231.935,231.935,38000000.0
2007-01-04 12:32:00,231.943,231.953,231.93,231.93,39900000.0
2007-01-04 12:33:00,231.946,231.946,231.881,231.903,92100001.0
2007-01-04 12:34:00,231.909,231.909,231.886,231.903,44900000.0
2007-01-04 12:35:00,231.908,231.935,231.904,231.924,67200001.0
2007-01-04 12:36:00,231.916,231.975,231.908,231.975,104800001.0
2007-01-04 12:37:00,231.979,231.979,231.937,231.956,56600000.0
2007-01-04 12:38:00,231.962,231.962,231.896,231.951,59100000.0
2007-01-04 12:39:00,231.962,231.972,231.954,231.957,83100001.0
2007-01-04 12:40:00,231.965,231.965,231.928,231.928,23700000.0
2007-01-04 12:41:00,231.927,231.954,231.925,231.925,67000000.0
2007-01-04 12:42:00,231.927,231.957,231.893,231.957,80899999.0
2007-01-04 12:43:00,231.972,231.99,231.965,231.976,54600000.0
2007-01-04 12:44:00,231.974,231.983,231.952,231.97,39599999.0
2007-01-04 12:45:00,231.961,231.994,231.942,231.98,67900000.0
2007-01-04 12:46:00,231.968,231.975,231.952,231.975,16200000.0
2007-01-04 12:47:00,231.981,231.981,231.95,231.966,57900000.0
2007-01-04 12:48:00,231.964,231.987,231.942,231.957,48500000.0
2007-01-04 12:49:00,231.96,231.962,231.909,231.909,55000000.0
2007-01-04 12:50:00,231.93,231.952,231.893,231.897,71999999.0
2007-01-04 12:51:00,231.906,231.906,231.851,231.866,25900000.0
2007-01-04 12:52:00,231.858,231.883,231.84,231.883,26300000.0
2007-01-04 12:53:00,231.927,231.931,231.843,231.843,28400000.0
2007-01-04 12:54:00,231.884,231.9,231.874,231.885,61400000.0
2007-01-04 12:55:00,231.873,231.905,231.873,231.904,53400000.0
2007-01-04 12:56:00,231.891,231.901,231.869,231.885,39800000.0
2007-01-04 12:57:00,231.899,231.908,231.882,231.891,56500000.0
2007-01-04 12:58:00,231.909,231.909,231.867,231.874,41900000.0
2007-01-04 12:59:00,231.855,231.867,231.841,231.851,39400000.0
2007-01-04 13:00:00,231.854,231.901,231.854,231.901,45300000.0
2007-01-04 13:01:00,231.9,231.917,231.887,231.917,36500000.0
2007-01-04 13:02:00,231.907,231.915,231.887,231.906,94500000.0
2007-01-04 13:03:00,231.919,231.926,231.894,231.915,55900000.0
2007-01-04 13:04:00,231.906,231.949,231.906,231.949,48100000.0
2007-01-04 13:05:00,231.965,231.993,231.963,231.988,61500001.0
2007-01-04 13:06:00,231.978,231.982,231.956,231.959,110199999.0
2007-01-04 13:07:00,231.948,231.955,231.932,231.949,20000000.0
2007-01-04 13:08:00,231.947,231.961,231.917,231.917,68400001.0
2007-01-04 13:09:00,231.914,231.914,231.848,231.848,45799999.0
2007-01-04 13:10:00,231.835,231.893,231.835,231.893,43400000.0
2007-01-04 13:11:00,231.901,231.904,231.839,231.86,54100000.0
2007-01-04 13:12:00,231.892,231.918,231.877,231.918,31400000.0
2007-01-04 13:13:00,231.921,231.928,231.885,231.885,48199999.0
2007-01-04 13:14:00,231.917,231.924,231.881,231.924,88700002.0
2007-01-04 13:15:00,231.916,231.923,231.895,231.92,44800000.0
2007-01-04 13:16:00,231.914,231.915,231.847,231.891,73800001.0
2007-01-04 13:17:00,231.898,231.939,231.898,231.914,55199999.0
2007-01-04 13:18:00,231.946,231.946,231.912,231.925,63400000.0
2007-01-04 13:19:00,231.924,231.924,231.873,231.873,34500000.0
2007-01-04 13:20:00,231.901,231.914,231.866,231.914,69799999.0
2007-01-04 13:21:00,231.939,231.959,231.923,231.951,63000000.0
2007-01-04 13:22:00,231.948,232.013,231.948,232.013,25300000.0
2007-01-04 13:23:00,232.026,232.026,231.967,231.996,49700001.0
2007-01-04 13:24:00,231.996,232.025,231.979,232.022,52300001.0
2007-01-04 13:25:00,231.984,231.984,231.903,231.955,48900000.0
2007-01-04 13:26:00,231.963,231.972,231.925,231.961,39599999.0
2007-01-04 13:27:00,231.956,231.994,231.945,231.979,60300000.0
2007-01-04 13:28:00,231.964,231.998,231.951,231.99,61200000.0
2007-01-04 13:29:00,231.993,232.032,231.987,232.032,38600000.0
2007-01-04 13:30:00,232.034,232.084,232.033,232.073,71900000.0
2007-01-04 13:31:00,232.066,232.081,232.042,232.042,75200000.0
2007-01-04 13:32:00,232.065,232.105,232.043,232.105,53300000.0
2007-01-04 13:33:00,232.129,232.168,232.129,232.168,34600000.0
2007-01-04 13:34:00,232.146,232.146,232.116,232.116,23500000.0
2007-01-04 13:35:00,232.107,232.14,232.107,232.133,53900000.0
2007-01-04 13:36:00,232.109,232.109,232.083,232.097,20700000.0
2007-01-04 13:37:00,232.102,232.108,232.056,232.056,37900000.0
2007-01-04 13:38:00,232.062,232.087,232.053,232.053,55700001.0
2007-01-04 13:39:00,232.052,232.063,232.04,232.05,44200000.0
2007-01-04 13:40:00,232.05,232.05,232.022,232.022,42000000.0
2007-01-04 13:41:00,231.998,232.023,231.987,232.014,83000000.0
2007-01-04 13:42:00,232.032,232.039,231.997,231.997,43200000.0
2007-01-04 13:43:00,231.978,231.987,231.957,231.959,30800000.0
2007-01-04 13:44:00,231.966,231.974,231.929,231.929,51600000.0
2007-01-04 13:45:00,231.902,231.934,231.902,231.934,44700001.0
2007-01-04 13:46:00,231.931,231.951,231.917,231.917,51499999.0
2007-01-04 13:47:00,231.94,231.947,231.92,231.92,40600000.0
2007-01-04 13:48:00,231.914,231.922,231.894,231.897,37600000.0
2007-01-04 13:49:00,231.91,231.915,231.891,231.915,58400001.0
2007-01-04 13:50:00,231.914,231.92,231.888,231.92,27900000.0
2007-01-04 13:51:00,231.921,231.921,231.872,231.911,85200000.0
2007-01-04 13:52:00,231.907,231.907,231.881,231.885,24400000.0
2007-01-04 13:53:00,231.819,231.905,231.819,231.905,36400000.0
2007-01-04 13:54:00,231.902,231.927,231.902,231.915,36800000.0
2007-01-04 13:55:00,231.919,231.919,231.91,231.91,42900000.0
2007-01-04 13:56:00,231.919,231.963,231.919,231.96,25500000.0
2007-01-04 13:57:00,231.957,231.971,231.935,231.935,40300000.0
2007-01-04 13:58:00,231.947,231.983,231.947,231.983,89900000.0
2007-01-04 13:59:00,231.978,232.04,231.978,232.04,64100001.0
2007-01-04 14:00:00,232.018,232.029,231.998,232.006,30900000.0
2007-01-04 14:01:00,232.002,232.012,231.989,232.012,51400000.0
2007-01-04 14:02:00,232.011,232.011,231.973,231.986,52299999.0
2007-01-04 14:03:00,231.981,231.997,231.956,231.984,26300000.0
2007-01-04 14:04:00,231.963,231.963,231.925,231.954,68100000.0
2007-01-04 14:05:00,231.967,231.967,231.887,231.909,55100001.0
2007-01-04 14:06:00,231.923,231.941,231.905,231.917,63999999.0
2007-01-04 14:07:00,231.93,231.931,231.887,231.89,52200000.0
2007-01-04 14:08:00,231.882,231.916,231.873,231.873,36500000.0
2007-01-04 14:09:00,231.849,231.862,231.84,231.86,40000000.0
2007-01-04 14:10:00,231.871,231.902,231.871,231.881,60600000.0
2007-01-04 14:11:00,231.881,231.897,231.851,231.897,48400000.0
2007-01-04 14:12:00,231.897,231.897,231.88,231.897,21000000.0
2007-01-04 14:13:00,231.913,231.954,231.895,231.899,43300000.0
2007-01-04 14:14:00,231.894,231.894,231.849,231.862,64600000.0
2007-01-04 14:15:00,231.874,231.874,231.813,231.852,43600000.0
2007-01-04 14:16:00,231.854,231.854,231.793,231.848,26500000.0
2007-01-04 14:17:00,231.861,231.883,231.858,231.861,33800000.0
2007-01-04 14:18:00,231.864,231.875,231.835,231.835,29500000.0
2007-01-04 14:19:00,231.829,231.839,231.764,231.779,51400000.0
2007-01-04 14:20:00,231.746,231.771,231.732,231.771,89700000.0
2007-01-04 14:21:00,231.798,231.806,231.77,231.77,92500002.0
2007-01-04 14:22:00,231.785,231.813,231.775,231.785,57800000.0
2007-01-04 14:23:00,231.788,231.827,231.779,231.827,45400000.0
2007-01-04 14:24:00,231.818,231.856,231.803,231.832,39700001.0
2007-01-04 14:25:00,231.824,231.824,231.752,231.759,31600000.0
2007-01-04 14:26:00,231.766,231.786,231.758,231.758,22100000.0
2007-01-04 14:27:00,231.745,231.774,231.744,231.763,79399999.0
2007-01-04 14:28:00,231.744,231.748,231.715,231.715,35200000.0
2007-01-04 14:29:00,231.7,231.708,231.677,231.696,41100000.0
2007-01-04 14:30:00,231.69,231.706,231.564,231.568,87000001.0
2007-01-04 14:31:00,231.559,231.686,231.559,231.686,40500000.0
2007-01-04 14:32:00,231.644,231.691,231.635,231.668,77500000.0
2007-01-04 14:33:00,231.677,231.69,231.643,231.673,80600000.0
2007-01-04 14:34:00,231.68,231.688,231.677,231.678,14000000.0
2007-01-04 14:35:00,231.692,231.694,231.678,231.679,80700000.0
2007-01-04 14:36:00,231.673,231.718,231.662,231.718,40100000.0
2007-01-04 14:37:00,231.701,231.708,231.65,231.65,88399999.0
2007-01-04 14:38:00,231.629,231.629,231.536,231.553,44800000.0
2007-01-04 14:39:00,231.564,231.577,231.539,231.553,31500000.0
2007-01-04 14:40:00,231.561,231.573,231.554,231.558,55799999.0
2007-01-04 14:41:00,231.561,231.572,231.541,231.559,62800000.0
2007-01-04 14:42:00,231.545,231.545,231.522,231.545,28800000.0
2007-01-04 14:43:00,231.559,231.587,231.556,231.556,32200001.0
2007-01-04 14:44:00,231.563,231.583,231.545,231.581,31700000.0
2007-01-04 14:45:00,231.54,231.589,231.54,231.55,60000002.0
2007-01-04 14:46:00,231.54,231.558,231.506,231.506,38200000.0
2007-01-04 14:47:00,231.497,231.542,231.476,231.542,47800000.0
2007-01-04 14:48:00,231.536,231.565,231.523,231.562,30900000.0
2007-01-04 14:49:00,231.578,231.605,231.572,231.596,79999999.0
2007-01-04 14:50:00,231.583,231.615,231.575,231.598,55300000.0
2007-01-04 14:51:00,231.6,231.604,231.577,231.584,57900000.0
2007-01-04 14:52:00,231.583,231.608,231.562,231.604,23200000.0
2007-01-04 14:53:00,231.612,231.628,231.587,231.59,22100000.0
2007-01-04 14:54:00,231.588,231.636,231.586,231.636,50900000.0
2007-01-04 14:55:00,231.642,231.642,231.621,231.642,27100000.0
2007-01-04 14:56:00,231.659,231.68,231.647,231.655,82600000.0
2007-01-04 14:57:00,231.689,231.727,231.685,231.685,18800000.0
2007-01-04 14:58:00,231.683,231.713,231.683,231.685,70899999.0
2007-01-04 14:59:00,231.66,231.66,231.612,231.612,30800000.0
2007-01-04 15:00:00,231.625,231.648,231.592,231.592,41500000.0
2007-01-04 15:01:00,231.596,231.596,231.552,231.575,55100001.0
2007-01-04 15:02:00,231.589,231.596,231.557,231.572,48100000.0
2007-01-04 15:03:00,231.588,231.611,231.588,231.591,59800002.0
2007-01-04 15:04:00,231.582,231.584,231.573,231.584,55499999.0
2007-01-04 15:05:00,231.593,231.643,231.593,231.626,26200000.0
2007-01-04 15:06:00,231.653,231.662,231.619,231.619,59299999.0
2007-01-04 15:07:00,231.578,231.622,231.561,231.61,60600000.0
2007-01-04 15:08:00,231.622,231.622,231.585,231.592,28000000.0
2007-01-04 15:09:00,231.599,231.626,231.599,231.603,53199999.0
2007-01-04 15:10:00,231.619,231.62,231.603,231.615,59200001.0
2007-01-04 15:11:00,231.625,231.65,231.611,231.637,32700000.0
2007-01-04 15:12:00,231.623,231.626,231.604,231.612,65300001.0
2007-01-04 15:13:00,231.61,231.624,231.601,231.608,51300000.0
2007-01-04 15:14:00,231.615,231.632,231.615,231.629,39200000.0
2007-01-04 15:15:00,231.61,231.61,231.568,231.577,46200000.0
2007-01-04 15:16:00,231.578,231.596,231.57,231.596,58800000.0
2007-01-04 15:17:00,231.598,231.637,231.58,231.637,53000000.0
2007-01-04 15:18:00,231.643,231.661,231.613,231.625,59800000.0
2007-01-04 15:19:00,231.639,231.656,231.624,231.651,90400000.0
2007-01-04 15:20:00,231.648,231.648,231.624,231.642,25300000.0
2007-01-04 15:21:00,231.627,231.64,231.61,231.64,64600000.0
2007-01-04 15:22:00,231.649,231.666,231.642,231.655,49800000.0
2007-01-04 15:23:00,231.647,231.659,231.641,231.641,41400000.0
2007-01-04 15:24:00,231.642,231.649,231.625,231.637,50200000.0
2007-01-04 15:25:00,231.64,231.646,231.603,231.615,41100000.0
2007-01-04 15:26:00,231.637,231.711,231.637,231.685,76500000.0
2007-01-04 15:27:00,231.681,231.688,231.594,231.626,41100001.0
2007-01-04 15:28:00,231.64,231.663,231.64,231.658,36700000.0
2007-01-04 15:29:00,231.652,231.677,231.626,231.626,75200000.0
2007-01-04 15:30:00,231.637,231.637,231.589,231.62,78000000.0
2007-01-04 15:31:00,231.575,231.613,231.569,231.598,61400000.0
2007-01-04 15:32:00,231.592,231.603,231.582,231.585,129200000.0
2007-01-04 15:33:00,231.599,231.615,231.599,231.61,40099999.0
2007-01-04 15:34:00,231.604,231.616,231.581,231.597,25100000.0
2007-01-04 15:35:00,231.609,231.62,231.591,231.62,72199999.0
2007-01-04 15:36:00,231.665,231.665,231.618,231.652,49600001.0
2007-01-04 15:37:00,231.663,231.698,231.663,231.691,37700000.0
2007-01-04 15:38:00,231.698,231.704,231.668,231.704,65900000.0
2007-01-04 15:39:00,231.696,231.718,231.682,231.682,37000000.0
2007-01-04 15:40:00,231.677,231.683,231.652,231.652,25700000.0
2007-01-04 15:41:00,231.678,231.699,231.678,231.699,41000000.0
2007-01-04 15:42:00,231.697,231.717,231.694,231.704,53200000.0
2007-01-04 15:43:00,231.705,231.73,231.684,231.709,67799999.0
2007-01-04 15:44:00,231.705,231.709,231.68,231.688,26900000.0
2007-01-04 15:45:00,231.692,231.726,231.692,231.717,29500000.0
2007-01-04 15:46:00,231.709,231.709,231.678,231.696,46600000.0
2007-01-04 15:47:00,231.695,231.716,231.694,231.71,69000001.0
2007-01-04 15:48:00,231.717,231.719,231.672,231.672,13700000.0
2007-01-04 15:49:00,231.638,231.703,231.636,231.703,83100000.0
2007-01-04 15:50:00,231.7,231.7,231.676,231.677,49800000.0
2007-01-04 15:51:00,231.676,231.737,231.676,231.737,63999999.0
2007-01-04 15:52:00,231.728,231.728,231.68,231.682,28400000.0
2007-01-04 15:53:00,231.676,231.695,231.637,231.637,52000000.0
2007-01-04 15:54:00,231.602,231.648,231.56,231.64,43900000.0
2007-01-04 15:55:00,231.63,231.639,231.616,231.637,49500000.0
2007-01-04 15:56:00,231.626,231.631,231.604,231.614,52500000.0
2007-01-04 15:57:00,231.632,231.656,231.632,231.643,59000000.0
2007-01-04 15:58:00,231.638,231.68,231.638,231.68,61300000.0
2007-01-04 15:59:00,231.683,231.71,231.674,231.69,54500000.0
2007-01-04 16:00:00,231.679,231.679,231.668,231.668,21600000.0
2007-01-04 16:01:00,231.686,231.709,231.664,231.692,42900000.0
2007-01-04 16:02:00,231.691,231.697,231.664,231.676,53700000.0
2007-01-04 16:03:00,231.671,231.671,231.638,231.644,32200000.0
2007-01-04 16:04:00,231.64,231.671,231.628,231.656,51000000.0
2007-01-04 16:05:00,231.647,231.672,231.585,231.672,77800000.0
2007-01-04 16:06:00,231.67,231.695,231.656,231.684,58000000.0
2007-01-04 16:07:00,231.666,231.687,231.634,231.634,26600000.0
2007-01-04 16:08:00,231.639,231.669,231.639,231.669,41900000.0
2007-01-04 16:09:00,231.659,231.724,231.655,231.724,68199999.0
2007-01-04 16:10:00,231.713,231.735,231.707,231.735,39100000.0
2007-01-04 16:11:00,231.729,231.744,231.718,231.739,52100000.0
2007-01-04 16:12:00,231.751,231.751,231.73,231.736,62200000.0
2007-01-04 16:13:00,231.739,231.739,231.681,231.707,40700000.0
2007-01-04 16:14:00,231.731,231.753,231.681,231.684,60199999.0
2007-01-04 16:15:00,231.722,231.729,231.686,231.69,60000000.0
2007-01-04 16:16:00,231.669,231.695,231.643,231.667,56200000.0
2007-01-04 16:17:00,231.651,231.664,231.608,231.63,40800000.0
2007-01-04 16:18:00,231.63,231.66,231.629,231.645,26900000.0
2007-01-04 16:19:00,231.68,231.7,231.626,231.7,63700000.0
2007-01-04 16:20:00,231.704,231.736,231.698,231.726,27300000.0
2007-01-04 16:21:00,231.753,231.789,231.753,231.772,47900000.0
2007-01-04 16:22:00,231.772,231.777,231.72,231.72,41300000.0
2007-01-04 16:23:00,231.725,231.755,231.714,231.755,96500000.0
2007-01-04 16:24:00,231.763,231.763,231.735,231.735,46800000.0
2007-01-04 16:25:00,231.749,231.749,231.717,231.734,55400001.0
2007-01-04 16:26:00,231.743,231.757,231.728,231.745,41600000.0
2007-01-04 16:27:00,231.75,231.78,231.749,231.778,54100000.0
2007-01-04 16:28:00,231.758,231.76,231.758,231.76,8600000.0
2007-01-04 16:29:00,231.774,231.846,231.774,231.846,82800000.0
2007-01-04 16:30:00,231.84,231.877,231.84,231.875,67800001.0
2007-01-04 16:31:00,231.863,231.889,231.861,231.867,48700000.0
2007-01-04 16:32:00,231.885,231.971,231.885,231.961,57699999.0
2007-01-04 16:33:00,231.956,231.962,231.939,231.949,53300000.0
2007-01-04 16:34:00,231.939,231.965,231.938,231.965,34300000.0
2007-01-04 16:35:00,231.956,231.966,231.935,231.966,113300001.0
2007-01-04 16:36:00,231.982,232.009,231.968,232.009,52599999.0
2007-01-04 16:37:00,232.005,232.005,231.975,231.98,93600001.0
2007-01-04 16:38:00,231.97,231.979,231.94,231.94,48200001.0
2007-01-04 16:39:00,231.938,231.96,231.938,231.94,44800000.0
2007-01-04 16:40:00,231.953,232.007,231.953,232.003,22800000.0
2007-01-04 16:41:00,232.019,232.019,231.985,232.002,72399999.0
2007-01-04 16:42:00,231.988,232.03,231.962,232.019,42600000.0
2007-01-04 16:43:00,231.989,232.017,231.976,231.982,69099999.0
2007-01-04 16:44:00,231.984,232.008,231.968,231.968,82900000.0
2007-01-04 16:45:00,231.951,231.997,231.951,231.97,53800000.0
2007-01-04 16:46:00,231.947,231.963,231.923,231.923,43500000.0
2007-01-04 16:47:00,231.928,231.975,231.925,231.975,39200000.0
2007-01-04 16:48:00,231.986,232.001,231.966,231.972,50800000.0
2007-01-04 16:49:00,231.974,231.974,231.925,231.933,48300000.0
2007-01-04 16:50:00,231.953,231.982,231.941,231.975,72500000.0
2007-01-04 16:51:00,231.976,231.989,231.961,231.968,37500000.0
2007-01-04 16:52:00,231.957,231.973,231.956,231.964,54199999.0
2007-01-04 16:53:00,231.95,231.977,231.95,231.968,84200000.0
2007-01-04 16:54:00,231.972,231.988,231.94,231.942,45500000.0
2007-01-04 16:55:00,231.953,231.981,231.938,231.97,59100000.0
2007-01-04 16:56:00,231.961,231.962,231.924,231.955,85100000.0
2007-01-04 16:57:00,231.955,231.955,231.928,231.928,62299999.0
2007-01-04 16:58:00,231.946,231.97,231.929,231.957,38500000.0
2007-01-04 16:59:00,231.934,231.971,231.921,231.949,52500001.0
2007-01-04 17:00:00,231.915,231.95,231.858,231.95,42200000.0
2007-01-04 17:01:00,231.953,231.964,231.908,231.914,69999998.0
2007-01-04 17:02:00,231.907,231.933,231.896,231.933,38600000.0
2007-01-04 17:03:00,231.944,231.962,231.923,231.928,70100001.0
2007-01-04 17:04:00,231.93,231.949,231.91,231.921,46600000.0
2007-01-04 17:05:00,231.904,231.904,231.823,231.823,53300001.0
2007-01-04 17:06:00,231.856,231.886,231.838,231.882,40800000.0
2007-01-04 17:07:00,231.869,231.933,231.853,231.933,24100000.0
2007-01-04 17:08:00,231.926,231.926,231.877,231.897,77000000.0
2007-01-04 17:09:00,231.885,232.025,231.87,232.025,43799999.0
2007-01-04 17:10:00,232.016,232.033,231.979,231.979,49800000.0
2007-01-04 17:11:00,231.973,232.018,231.973,232.018,18200000.0
2007-01-04 17:12:00,232.036,232.049,232.002,232.002,24500000.0
2007-01-04 17:13:00,232.002,232.035,232.002,232.035,35500000.0
2007-01-04 17:14:00,232.031,232.031,232.002,232.012,37200000.0
2007-01-04 17:15:00,232.008,232.008,231.966,231.987,58800001.0
2007-01-04 17:16:00,231.969,231.969,231.942,231.951,22300000.0
2007-01-04 17:17:00,231.941,231.985,231.94,231.98,27200000.0
2007-01-04 17:18:00,231.971,232.011,231.963,232.011,49700000.0
2007-01-04 17:19:00,232.049,232.095,232.043,232.078,40300000.0
2007-01-04 17:20:00,232.067,232.067,231.974,231.982,72000000.0
2007-01-04 17:21:00,231.998,232.013,231.99,232.005,25500000.0
2007-01-04 17:22:00,231.978,231.978,231.969,231.974,43900000.0
2007-01-04 17:23:00,231.988,231.993,231.935,231.941,55100000.0
2007-01-04 17:24:00,231.95,231.959,231.898,231.898,43700000.0
2007-01-04 17:25:00,231.871,231.903,231.856,231.878,55100000.0
2007-01-04 17:26:00,231.883,231.885,231.848,231.849,42699999.0
2007-01-04 17:27:00,231.859,231.92,231.859,231.92,29600000.0
2007-01-04 17:28:00,231.914,231.922,231.894,231.902,69300000.0
2007-01-04 17:29:00,231.92,231.931,231.882,231.931,50900000.0
2007-01-04 17:30:00,231.916,231.916,231.902,231.916,42300000.0
2007-01-04 17:31:00,231.895,231.915,231.894,231.9,48100000.0
2007-01-04 17:32:00,231.856,231.903,231.846,231.903,36200000.0
2007-01-04 17:33:00,231.914,231.962,231.914,231.914,31900000.0
2007-01-04 17:34:00,231.906,231.918,231.873,231.879,46200000.0
2007-01-04 17:35:00,231.869,231.881,231.844,231.858,57800000.0
2007-01-04 17:36:00,231.872,231.913,231.872,231.876,77099999.0
2007-01-04 17:37:00,231.886,231.895,231.878,231.878,71300000.0
2007-01-04 17:38:00,231.867,231.884,231.859,231.88,74499999.0
2007-01-04 17:39:00,231.871,231.881,231.864,231.868,43000001.0
2007-01-04 17:40:00,231.861,231.876,231.855,231.855,39800000.0
2007-01-04 17:41:00,231.85,231.864,231.828,231.832,25400000.0
2007-01-04 17:42:00,231.83,231.83,231.8,231.825,56700001.0
2007-01-04 17:43:00,231.835,231.874,231.835,231.872,47800000.0
2007-01-04 17:44:00,231.86,231.86,231.84,231.84,32300000.0
2007-01-04 17:45:00,231.835,231.839,231.814,231.818,36800000.0
2007-01-04 17:46:00,231.8,231.836,231.784,231.81,98400001.0
2007-01-04 17:47:00,231.82,231.82,231.766,231.773,16300000.0
2007-01-04 17:48:00,231.794,231.819,231.793,231.811,49299999.0
2007-01-04 17:49:00,231.84,231.847,231.823,231.834,49100000.0
2007-01-04 17:50:00,231.823,231.823,231.782,231.807,40100000.0
2007-01-04 17:51:00,231.816,231.821,231.791,231.791,47900000.0
2007-01-04 17:52:00,231.786,231.786,231.733,231.754,13900000.0
2007-01-04 17:53:00,231.744,231.784,231.744,231.781,46900000.0
2007-01-04 17:54:00,231.776,231.776,231.735,231.748,33100000.0
2007-01-04 17:55:00,231.74,231.767,231.725,231.767,11400000.0
2007-01-04 17:56:00,231.769,231.769,231.74,231.746,24400000.0
2007-01-04 17:57:00,231.758,231.779,231.75,231.75,45400000.0
2007-01-04 17:58:00,231.764,231.803,231.764,231.796,63500000.0
2007-01-04 17:59:00,231.809,231.822,231.774,231.816,72500000.0
2007-01-04 18:00:00,231.819,231.831,231.794,231.802,64700001.0
2007-01-04 18:01:00,231.817,231.818,231.77,231.797,470100003.0
2007-01-04 18:02:00,231.79,231.808,231.753,231.789,779199999.0
2007-01-04 18:03:00,231.789,231.789,231.729,231.734,674900000.0
2007-01-04 18:04:00,231.732,231.745,231.708,231.731,488799999.0
2007-01-04 18:05:00,231.74,231.751,231.715,231.746,645199999.0
2007-01-04 18:06:00,231.734,231.768,231.73,231.731,624399998.0
2007-01-04 18:07:00,231.721,231.764,231.708,231.749,707600001.0
2007-01-04 18:08:00,231.749,231.78,231.744,231.779,668400002.0
2007-01-04 18:09:00,231.772,231.785,231.753,231.757,484599998.0
2007-01-04 18:10:00,231.756,231.773,231.748,231.77,565199999.0
2007-01-04 18:11:00,231.768,231.826,231.768,231.821,272399999.0
2007-01-04 18:12:00,231.827,231.892,231.775,231.775,309799998.0
2007-01-04 18:13:00,231.759,231.787,231.74,231.777,395100001.0
2007-01-04 18:14:00,231.784,231.795,231.758,231.785,510100000.0
2007-01-04 18:15:00,231.779,231.779,231.723,231.75,815299997.0
2007-01-04 18:16:00,231.762,231.78,231.736,231.749,658900001.0
2007-01-04 18:17:00,231.757,231.781,231.733,231.733,176100000.0
2007-01-04 18:18:00,231.734,231.81,231.734,231.792,404000001.0
2007-01-04 18:19:00,231.791,231.82,231.743,231.809,548799999.0
2007-01-04 18:20:00,231.815,231.848,231.79,231.805,602999998.0
2007-01-04 18:21:00,231.81,231.841,231.81,231.814,533400000.0
2007-01-04 18:22:00,231.806,231.814,231.741,231.788,459500001.0
2007-01-04 18:23:00,231.795,231.84,231.794,231.837,822300002.0
2007-01-04 18:24:00,231.815,231.832,231.765,231.765,578800001.0
2007-01-04 18:25:00,231.8,231.843,231.8,231.819,499199999.0
2007-01-04 18:26:00,231.828,231.856,231.8,231.81,435299999.0
2007-01-04 18:27:00,231.817,231.88,231.816,231.878,443199999.0
2007-01-04 18:28:00,231.887,231.909,231.862,231.895,320000001.0
2007-01-04 18:29:00,231.903,231.926,231.887,231.887,538000002.0
2007-01-04 18:30:00,231.89,231.914,231.87,231.881,319600002.0
2007-01-04 18:31:00,231.885,231.911,231.871,231.893,315899999.0
2007-01-04 18:32:00,231.883,231.902,231.87,231.902,366000000.0
2007-01-04 18:33:00,231.916,231.93,231.873,231.894,501200000.0
2007-01-04 18:34:00,231.897,231.923,231.88,231.894,564000000.0
2007-01-04 18:35:00,231.885,231.924,231.885,231.908,403400000.0
2007-01-04 18:36:00,231.903,231.926,231.894,231.906,303300000.0
2007-01-04 18:37:00,231.903,231.904,231.842,231.842,148000001.0
2007-01-04 18:38:00,231.856,231.856,231.801,231.844,181000002.0
2007-01-04 18:39:00,231.842,231.876,231.821,231.856,138199999.0
2007-01-04 18:40:00,231.858,231.918,231.858,231.912,278500000.0
2007-01-04 18:41:00,231.894,231.905,231.853,231.871,308700002.0
2007-01-04 18:42:00,231.877,231.91,231.876,231.894,304399999.0
2007-01-04 18:43:00,231.89,231.918,231.878,231.887,149800001.0
2007-01-04 18:44:00,231.895,231.915,231.892,231.892,369800000.0
2007-01-04 18:45:00,231.887,231.915,231.87,231.895,178799999.0
2007-01-04 18:46:00,231.912,231.988,231.912,231.975,138500000.0
2007-01-04 18:47:00,231.993,232.034,231.989,231.989,101200000.0
2007-01-04 18:48:00,232.009,232.021,231.976,231.999,123899999.0
2007-01-04 18:49:00,231.992,231.993,231.933,231.959,143800000.0
2007-01-04 18:50:00,231.959,231.992,231.944,231.966,240500001.0
2007-01-04 18:51:00,231.959,231.984,231.952,231.984,226200001.0
2007-01-04 18:52:00,231.992,231.992,231.956,231.957,336900000.0
2007-01-04 18:53:00,231.98,231.985,231.944,231.944,216900002.0
2007-01-04 18:54:00,231.953,231.976,231.938,231.975,175000000.0
2007-01-04 18:55:00,231.947,231.947,231.895,231.901,274399999.0
2007-01-04 18:56:00,231.904,231.916,231.892,231.916,28900000.0
2007-01-04 18:57:00,231.908,231.908,231.842,231.895,179400000.0
2007-01-04 18:58:00,231.899,231.918,231.878,231.898,314000000.0
2007-01-04 18:59:00,231.888,231.899,231.867,231.892,277200000.0
2007-01-04 19:00:00,231.882,231.899,231.825,231.852,108100000.0
2007-01-04 19:01:00,231.84,231.858,231.806,231.847,102499999.0
2007-01-04 19:02:00,231.844,231.844,231.81,231.811,202099999.0
2007-01-04 19:03:00,231.8,231.838,231.783,231.797,289200003.0
2007-01-04 19:04:00,231.802,231.825,231.777,231.825,156799999.0
2007-01-04 19:05:00,231.782,231.84,231.782,231.833,133899999.0
2007-01-04 19:06:00,231.841,231.855,231.824,231.854,452799998.0
2007-01-04 19:07:00,231.86,231.86,231.821,231.855,285200001.0
2007-01-04 19:08:00,231.845,231.89,231.824,231.865,325099999.0
2007-01-04 19:09:00,231.879,231.907,231.879,231.907,157500000.0
2007-01-04 19:10:00,231.912,231.919,231.865,231.919,131400000.0
2007-01-04 19:11:00,231.924,231.924,231.914,231.918,29800000.0
2007-01-04 19:12:00,231.907,231.927,231.902,231.916,105600000.0
2007-01-04 19:13:00,231.909,231.92,231.862,231.886,166200000.0
2007-01-04 19:14:00,231.9,231.938,231.9,231.9,205499999.0
2007-01-04 19:15:00,231.899,231.926,231.884,231.914,270200001.0
2007-01-04 19:16:00,231.902,231.903,231.857,231.89,77600001.0
2007-01-04 19:17:00,231.923,231.931,231.908,231.908,96400000.0
2007-01-04 19:18:00,231.916,231.939,231.874,231.939,149700001.0
2007-01-04 19:19:00,231.942,231.942,231.868,231.931,179900000.0
2007-01-04 19:20:00,231.934,231.942,231.92,231.938,178999999.0
2007-01-04 19:21:00,231.934,231.938,231.906,231.906,115400000.0
2007-01-04 19:22:00,231.895,231.919,231.878,231.895,103100000.0
2007-01-04 19:23:00,231.899,231.935,231.894,231.902,465400000.0
2007-01-04 19:24:00,231.912,231.967,231.912,231.938,84000000.0
2007-01-04 19:25:00,231.945,231.952,231.92,231.952,235000000.0
2007-01-04 19:26:00,231.942,231.942,231.901,231.901,529000001.0
2007-01-04 19:27:00,231.884,231.914,231.882,231.882,249100001.0
2007-01-04 19:28:00,231.884,231.912,231.884,231.91,231900000.0
2007-01-04 19:29:00,231.91,231.91,231.853,231.898,65300000.0
2007-01-04 19:30:00,231.901,231.912,231.883,231.892,264500003.0
2007-01-04 19:31:00,231.888,231.915,231.888,231.895,108500000.0
2007-01-04 19:32:00,231.898,231.911,231.872,231.897,417800000.0
2007-01-04 19:33:00,231.894,231.894,231.836,231.867,259000001.0
2007-01-04 19:34:00,231.87,231.892,231.857,231.87,205900001.0
2007-01-04 19:35:00,231.848,231.861,231.833,231.835,355199999.0
2007-01-04 19:36:00,231.842,231.859,231.833,231.839,201300000.0
2007-01-04 19:37:00,231.846,231.846,231.827,231.827,63200000.0
2007-01-04 19:38:00,231.833,231.837,231.792,231.828,204999999.0
2007-01-04 19:39:00,231.833,231.868,231.82,231.842,218100001.0
2007-01-04 19:40:00,231.863,231.881,231.849,231.86,252700001.0
2007-01-04 19:41:00,231.864,231.871,231.811,231.841,343799999.0
2007-01-04 19:42:00,231.849,231.872,231.847,231.86,196100000.0
2007-01-04 19:43:00,231.877,231.896,231.865,231.865,51100000.0
2007-01-04 19:44:00,231.873,231.897,231.872,231.882,169600001.0
2007-01-04 19:45:00,231.88,231.891,231.861,231.874,105800001.0
2007-01-04 19:46:00,231.874,231.875,231.854,231.875,186099999.0
2007-01-04 19:47:00,231.877,231.877,231.824,231.824,68600001.0
2007-01-04 19:48:00,231.82,231.82,231.784,231.786,186300001.0
2007-01-04 19:49:00,231.789,231.878,231.789,231.869,128100000.0
2007-01-04 19:50:00,231.876,231.894,231.844,231.875,201600002.0
2007-01-04 19:51:00,231.872,231.879,231.857,231.859,203100001.0
2007-01-04 19:52:00,231.877,231.877,231.85,231.86,114599999.0
2007-01-04 19:53:00,231.868,231.888,231.822,231.888,165599999.0
2007-01-04 19:54:00,231.897,231.906,231.864,231.883,187499999.0
2007-01-04 19:55:00,231.868,231.875,231.854,231.863,101800000.0
2007-01-04 19:56:00,231.862,231.869,231.841,231.869,124199999.0
2007-01-04 19:57:00,231.843,231.89,231.835,231.89,136400000.0
2007-01-04 19:58:00,231.881,231.891,231.835,231.876,229500000.0
2007-01-04 19:59:00,231.897,231.919,231.891,231.901,258400001.0
2007-01-04 20:00:00,231.907,231.937,231.894,231.911,83500001.0
2007-01-04 20:01:00,231.9,231.9,231.851,231.88,91000000.0
2007-01-04 20:02:00,231.869,231.898,231.869,231.89,107400000.0
2007-01-04 20:03:00,231.885,231.908,231.869,231.869,193900000.0
2007-01-04 20:04:00,231.858,231.864,231.836,231.836,153700000.0
2007-01-04 20:05:00,231.834,231.854,231.808,231.818,95500000.0
2007-01-04 20:06:00,231.853,231.867,231.842,231.845,214800001.0
2007-01-04 20:07:00,231.852,231.852,231.823,231.847,141700000.0
2007-01-04 20:08:00,231.86,231.886,231.839,231.873,204900001.0
2007-01-04 20:09:00,231.9,231.905,231.85,231.85,129000000.0
2007-01-04 20:10:00,231.849,231.864,231.845,231.855,139800000.0
2007-01-04 20:11:00,231.845,231.85,231.804,231.84,253199999.0
2007-01-04 20:12:00,231.842,231.878,231.842,231.858,504699998.0
2007-01-04 20:13:00,231.833,231.866,231.81,231.857,189400002.0
2007-01-04 20:14:00,231.864,231.881,231.848,231.859,186300000.0
2007-01-04 20:15:00,231.861,231.863,231.838,231.844,337500000.0
2007-01-04 20:16:00,231.834,231.857,231.794,231.841,151999999.0
2007-01-04 20:17:00,231.845,231.857,231.822,231.854,53000000.0
2007-01-04 20:18:00,231.855,231.871,231.827,231.847,161100002.0
2007-01-04 20:19:00,231.823,231.862,231.805,231.844,138200000.0
2007-01-04 20:20:00,231.841,231.848,231.818,231.844,299699999.0
2007-01-04 20:21:00,231.838,231.856,231.784,231.784,126800000.0
2007-01-04 20:22:00,231.803,231.815,231.784,231.795,174000000.0
2007-01-04 20:23:00,231.793,231.818,231.75,231.75,220900001.0
2007-01-04 20:24:00,231.808,231.833,231.808,231.81,195200001.0
2007-01-04 20:25:00,231.814,231.862,231.814,231.827,334900001.0
2007-01-04 20:26:00,231.834,231.857,231.834,231.846,333800002.0
2007-01-04 20:27:00,231.848,231.89,231.848,231.877,193300001.0
2007-01-04 20:28:00,231.885,231.904,231.835,231.835,389299999.0
2007-01-04 20:29:00,231.864,231.904,231.857,231.887,457100002.0
2007-01-04 20:30:00,231.896,231.898,231.858,231.881,514800001.0
2007-01-04 20:31:00,231.875,231.903,231.829,231.903,421499999.0
2007-01-04 20:32:00,231.892,231.913,231.885,231.89,555400002.0
2007-01-04 20:33:00,231.888,231.905,231.848,231.882,162300000.0
2007-01-04 20:34:00,231.89,231.907,231.879,231.895,122499999.0
2007-01-04 20:35:00,231.881,231.899,231.842,231.89,137700002.0
2007-01-04 20:36:00,231.892,231.892,231.834,231.876,154600002.0
2007-01-04 20:37:00,231.875,231.894,231.871,231.894,99000000.0
2007-01-04 20:38:00,231.891,231.925,231.891,231.9,252300000.0
2007-01-04 20:39:00,231.904,231.92,231.887,231.908,222499998.0
2007-01-04 20:40:00,231.903,231.914,231.882,231.884,409299999.0
2007-01-04 20:41:00,231.889,231.916,231.879,231.879,170200001.0
2007-01-04 20:42:00,231.89,231.902,231.861,231.878,171500000.0
2007-01-04 20:43:00,231.863,231.893,231.843,231.893,368000000.0
2007-01-04 20:44:00,231.896,231.896,231.815,231.875,410600001.0
2007-01-04 20:45:00,231.887,231.889,231.865,231.876,261400001.0
2007-01-04 20:46:00,231.871,231.875,231.819,231.863,250999999.0
2007-01-04 20:47:00,231.856,231.856,231.803,231.819,256000002.0
2007-01-04 20:48:00,231.835,231.866,231.819,231.841,197899999.0
2007-01-04 20:49:00,231.846,231.87,231.829,231.86,160300001.0
2007-01-04 20:50:00,231.848,231.848,231.781,231.782,415799999.0
2007-01-04 20:51:00,231.835,231.856,231.83,231.835,184600002.0
2007-01-04 20:52:00,231.836,231.857,231.823,231.837,70300000.0
2007-01-04 20:53:00,231.833,231.858,231.81,231.843,202999999.0
2007-01-04 20:54:00,231.855,231.883,231.837,231.86,149599999.0
2007-01-04 20:55:00,231.875,231.901,231.864,231.864,245700000.0
2007-01-04 20:56:00,231.856,231.898,231.823,231.825,288300000.0
2007-01-04 20:57:00,231.878,231.894,231.808,231.881,355100002.0
2007-01-04 20:58:00,231.91,231.911,231.885,231.885,352100001.0
2007-01-04 20:59:00,231.882,231.889,231.87,231.889,502500000.0
2007-01-04 21:00:00,231.879,231.892,231.84,231.868,396900002.0
2007-01-04 21:01:00,231.864,231.864,231.792,231.822,380699999.0
2007-01-04 21:02:00,231.796,231.8,231.747,231.8,224800001.0
2007-01-04 21:03:00,231.799,231.815,231.781,231.815,204099999.0
2007-01-04 21:04:00,231.834,231.834,231.798,231.811,138899999.0
2007-01-04 21:05:00,231.835,231.85,231.81,231.834,139200000.0
2007-01-04 21:06:00,231.841,231.862,231.841,231.843,151300000.0
2007-01-04 21:07:00,231.841,231.841,231.76,231.828,201200000.0
2007-01-04 21:08:00,231.831,231.841,231.797,231.816,153400001.0
2007-01-04 21:09:00,231.81,231.81,231.766,231.801,59300000.0
2007-01-04 21:10:00,231.805,231.824,231.79,231.824,58300000.0
2007-01-04 21:11:00,231.826,231.83,231.794,231.81,61799999.0
2007-01-04 21:12:00,231.766,231.815,231.751,231.784,100700000.0
2007-01-04 21:13:00,231.784,231.815,231.773,231.782,136200000.0
2007-01-04 21:14:00,231.755,231.772,231.74,231.743,296500000.0
2007-01-04 21:15:00,231.726,231.771,231.726,231.771,309900001.0
2007-01-04 21:16:00,231.735,231.751,231.717,231.717,90900001.0
2007-01-04 21:17:00,231.73,231.765,231.724,231.76,215299999.0
2007-01-04 21:18:00,231.763,231.773,231.743,231.743,189100001.0
2007-01-04 21:19:00,231.737,231.772,231.737,231.77,247000001.0
2007-01-04 21:20:00,231.757,231.768,231.725,231.755,412400003.0
2007-01-04 21:21:00,231.739,231.739,231.682,231.686,297500000.0
2007-01-04 21:22:00,231.702,231.716,231.656,231.656,195600000.0
2007-01-04 21:23:00,231.627,231.637,231.605,231.625,130099999.0
2007-01-04 21:24:00,231.633,231.639,231.588,231.59,161300000.0
2007-01-04 21:25:00,231.59,231.61,231.585,231.61,230399999.0
2007-01-04 21:26:00,231.612,231.625,231.563,231.563,128300000.0
2007-01-04 21:27:00,231.57,231.599,231.564,231.595,175600000.0
2007-01-04 21:28:00,231.607,231.607,231.556,231.558,118600001.0
2007-01-04 21:29:00,231.567,231.591,231.567,231.585,99499999.0
2007-01-04 21:30:00,231.598,231.61,231.579,231.605,79000000.0
2007-01-04 21:31:00,231.569,231.613,231.569,231.601,76800000.0
2007-01-04 21:32:00,231.594,231.609,231.565,231.596,80500000.0
2007-01-04 21:33:00,231.58,231.593,231.528,231.528,222400002.0
2007-01-04 21:34:00,231.524,231.524,231.506,231.512,126100002.0
2007-01-04 21:35:00,231.516,231.534,231.508,231.508,30700000.0
2007-01-04 21:36:00,231.488,231.516,231.453,231.516,71500001.0
2007-01-04 21:37:00,231.535,231.535,231.509,231.513,118300000.0
2007-01-04 21:38:00,231.508,231.539,231.507,231.513,39800000.0
2007-01-04 21:39:00,231.522,231.54,231.522,231.539,30300000.0
2007-01-04 21:40:00,231.527,231.551,231.496,231.551,59600000.0
2007-01-04 21:41:00,231.528,231.528,231.488,231.489,33200000.0
2007-01-04 21:42:00,231.502,231.525,231.469,231.48,114500000.0
2007-01-04 21:43:00,231.478,231.525,231.472,231.508,44600000.0
2007-01-04 21:44:00,231.5,231.503,231.463,231.463,208499998.0
2007-01-04 21:45:00,231.475,231.521,231.435,231.518,52200000.0
2007-01-04 21:46:00,231.535,231.535,231.502,231.508,100099999.0
2007-01-04 21:47:00,231.519,231.555,231.494,231.54,104899999.0
2007-01-04 21:48:00,231.542,231.542,231.505,231.54,125200001.0
2007-01-04 21:49:00,231.535,231.535,231.498,231.525,56000001.0
2007-01-04 21:50:00,231.521,231.534,231.497,231.534,76200001.0
2007-01-04 21:51:00,231.549,231.569,231.514,231.54,131300000.0
2007-01-04 21:52:00,231.527,231.556,231.524,231.54,61200000.0
2007-01-04 21:53:00,231.54,231.581,231.52,231.581,29000000.0
2007-01-04 21:54:00,231.545,231.564,231.507,231.536,75000001.0
2007-01-04 21:55:00,231.525,231.535,231.492,231.492,111900002.0
2007-01-04 21:56:00,231.478,231.497,231.478,231.481,49100000.0
2007-01-04 21:57:00,231.457,231.492,231.432,231.486,70300000.0
2007-01-04 21:58:00,231.482,231.484,231.459,231.472,69200000.0
2007-01-04 21:59:00,231.477,231.477,231.431,231.472,211100004.0
2007-01-04 22:00:00,231.462,231.495,231.448,231.49,213699999.0
2007-01-04 22:01:00,231.488,231.488,231.432,231.473,186100000.0
2007-01-04 22:02:00,231.484,231.484,231.461,231.472,253400000.0
2007-01-04 22:03:00,231.476,231.48,231.443,231.467,93000000.0
2007-01-04 22:04:00,231.469,231.485,231.445,231.485,109200000.0
2007-01-04 22:05:00,231.488,231.488,231.445,231.48,70500000.0
2007-01-04 22:06:00,231.503,231.517,231.503,231.517,40200000.0
2007-01-04 22:07:00,231.506,231.506,231.459,231.47,32800000.0
2007-01-04 22:08:00,231.473,231.473,231.429,231.441,56100000.0
2007-01-04 22:09:00,231.426,231.465,231.401,231.465,19400000.0
2007-01-04 22:10:00,231.456,231.468,231.439,231.44,53500001.0
2007-01-04 22:11:00,231.466,231.492,231.455,231.462,53200000.0
2007-01-04 22:12:00,231.456,231.456,231.405,231.455,109099999.0
2007-01-04 22:13:00,231.471,231.471,231.434,231.454,31000000.0
2007-01-04 22:14:00,231.45,231.456,231.437,231.451,30400000.0
2007-01-04 22:15:00,231.448,231.461,231.417,231.419,142300001.0
2007-01-04 22:16:00,231.402,231.419,231.375,231.39,277300000.0
2007-01-04 22:17:00,231.41,231.436,231.408,231.42,41100000.0
2007-01-04 22:18:00,231.42,231.436,231.379,231.397,65600000.0
2007-01-04 22:19:00,231.386,231.387,231.351,231.368,70300001.0
2007-01-04 22:20:00,231.346,231.346,231.305,231.322,58000000.0
2007-01-04 22:21:00,231.316,231.316,231.293,231.3,65299999.0
2007-01-04 22:22:00,231.31,231.338,231.31,231.325,46600000.0
2007-01-04 22:23:00,231.325,231.325,231.293,231.299,75200000.0
2007-01-04 22:24:00,231.282,231.318,231.271,231.318,46099999.0
2007-01-04 22:25:00,231.307,231.307,231.277,231.286,83800001.0
2007-01-04 22:26:00,231.284,231.288,231.274,231.288,56599999.0
2007-01-04 22:27:00,231.272,231.292,231.267,231.273,190499999.0
2007-01-04 22:28:00,231.292,231.292,231.263,231.266,35900000.0
2007-01-04 22:29:00,231.251,231.278,231.216,231.26,174199999.0
2007-01-04 22:30:00,231.267,231.278,231.249,231.278,40900000.0
2007-01-04 22:31:00,231.277,231.277,231.243,231.243,87700001.0
2007-01-04 22:32:00,231.232,231.298,231.232,231.265,143700001.0
2007-01-04 22:33:00,231.267,231.28,231.253,231.277,176700001.0
2007-01-04 22:34:00,231.279,231.284,231.256,231.256,296400001.0
2007-01-04 22:35:00,231.26,231.273,231.239,231.271,66200000.0
2007-01-04 22:36:00,231.271,231.3,231.271,231.284,87200000.0
2007-01-04 22:37:00,231.297,231.329,231.297,231.329,105399999.0
2007-01-04 22:38:00,231.345,231.36,231.319,231.319,61500000.0
2007-01-04 22:39:00,231.298,231.334,231.277,231.277,56200000.0
2007-01-04 22:40:00,231.309,231.321,231.297,231.297,53300000.0
2007-01-04 22:41:00,231.309,231.327,231.306,231.327,49800000.0
2007-01-04 22:42:00,231.32,231.32,231.293,231.293,40000000.0
2007-01-04 22:43:00,231.298,231.317,231.298,231.3,84100001.0
2007-01-04 22:44:00,231.301,231.31,231.269,231.29,115900001.0
2007-01-04 22:45:00,231.29,231.29,231.224,231.289,143000000.0
2007-01-04 22:46:00,231.289,231.304,231.248,231.304,92800000.0
2007-01-04 22:47:00,231.3,231.307,231.244,231.244,54800000.0
2007-01-04 22:48:00,231.308,231.333,231.284,231.333,87100000.0
2007-01-04 22:49:00,231.342,231.351,231.338,231.339,45400000.0
2007-01-04 22:50:00,231.346,231.354,231.345,231.346,46700000.0
2007-01-04 22:51:00,231.346,231.388,231.346,231.355,91600000.0
2007-01-04 22:52:00,231.357,231.361,231.35,231.358,18900000.0
2007-01-04 22:53:00,231.366,231.391,231.345,231.359,123900001.0
2007-01-04 22:54:00,231.346,231.375,231.339,231.375,63000000.0
2007-01-04 22:55:00,231.347,231.378,231.328,231.378,95900001.0
2007-01-04 22:56:00,231.374,231.374,231.326,231.361,97800000.0
2007-01-04 22:57:00,231.362,231.38,231.349,231.366,93000001.0
2007-01-04 22:58:00,231.358,231.386,231.358,231.369,38900000.0
2007-01-04 22:59:00,231.368,231.391,231.353,231.371,82400001.0
2007-01-04 23:00:00,231.387,231.398,231.327,231.327,52400000.0
2007-01-04 23:01:00,231.405,231.411,231.358,231.376,28300000.0
2007-01-04 23:02:00,231.369,231.373,231.352,231.352,59699999.0
2007-01-04 23:03:00,231.327,231.344,231.322,231.332,72700001.0
2007-01-04 23:04:00,231.344,231.367,231.331,231.355,53800000.0
2007-01-04 23:05:00,231.333,231.342,231.317,231.317,46700000.0
2007-01-04 23:06:00,231.329,231.345,231.302,231.345,73799999.0
2007-01-04 23:07:00,231.327,231.327,231.289,231.303,23400000.0
2007-01-04 23:08:00,231.317,231.317,231.234,231.258,59300000.0
2007-01-04 23:09:00,231.259,231.265,231.244,231.244,37400000.0
2007-01-04 23:10:00,231.248,231.267,231.242,231.247,60200000.0
2007-01-04 23:11:00,231.193,231.238,231.188,231.212,70000000.0
2007-01-04 23:12:00,231.226,231.247,231.212,231.212,27100000.0
2007-01-04 23:13:00,231.261,231.27,231.246,231.253,101499998.0
2007-01-04 23:14:00,231.25,231.279,231.234,231.259,55200000.0
2007-01-04 23:15:00,231.268,231.268,231.235,231.26,38400000.0
2007-01-04 23:16:00,231.247,231.263,231.221,231.255,62900000.0
2007-01-04 23:17:00,231.239,231.247,231.204,231.243,20400000.0
2007-01-04 23:18:00,231.223,231.225,231.193,231.206,45099999.0
2007-01-04 23:19:00,231.188,231.235,231.175,231.235,55400000.0
2007-01-04 23:20:00,231.263,231.264,231.219,231.249,72500000.0
2007-01-04 23:21:00,231.261,231.261,231.225,231.261,56600000.0
2007-01-04 23:22:00,231.248,231.267,231.23,231.24,82499999.0
2007-01-04 23:23:00,231.223,231.268,231.214,231.25,78600000.0
2007-01-04 23:24:00,231.239,231.241,231.206,231.215,30100000.0
2007-01-04 23:25:00,231.253,231.272,231.243,231.251,48900000.0
2007-01-04 23:26:00,231.22,231.224,231.189,231.195,53200001.0
2007-01-04 23:27:00,231.234,231.258,231.185,231.186,47900000.0
2007-01-04 23:28:00,231.157,231.201,231.153,231.153,67899999.0
2007-01-04 23:29:00,231.194,231.207,231.177,231.19,75100001.0
2007-01-04 23:30:00,231.222,231.222,231.154,231.215,94799999.0
2007-01-04 23:31:00,231.2,231.212,231.185,231.185,28800000.0
2007-01-04 23:32:00,231.207,231.233,231.202,231.202,58500000.0
2007-01-04 23:33:00,231.198,231.215,231.198,231.21,45700001.0
2007-01-04 23:34:00,231.214,231.237,231.207,231.225,66199999.0
2007-01-04 23:35:00,231.175,231.277,231.164,231.268,49500000.0
2007-01-04 23:36:00,231.277,231.296,231.262,231.273,34000000.0
2007-01-04 23:37:00,231.274,231.279,231.238,231.273,59700000.0
2007-01-04 23:38:00,231.285,231.285,231.257,231.272,51400000.0
2007-01-04 23:39:00,231.275,231.28,231.261,231.28,67600000.0
2007-01-04 23:40:00,231.247,231.257,231.238,231.249,41400000.0
2007-01-04 23:41:00,231.261,231.28,231.252,231.273,57800000.0
2007-01-04 23:42:00,231.285,231.306,231.255,231.291,60999999.0
2007-01-04 23:43:00,231.249,231.283,231.241,231.283,75200002.0
2007-01-04 23:44:00,231.278,231.282,231.266,231.27,61800000.0
2007-01-04 23:45:00,231.264,231.272,231.243,231.26,69200000.0
2007-01-04 23:46:00,231.254,231.273,231.242,231.265,25600000.0
2007-01-04 23:47:00,231.271,231.308,231.271,231.284,48200001.0
2007-01-04 23:48:00,231.274,231.283,231.26,231.276,60899999.0
2007-01-04 23:49:00,231.277,231.277,231.245,231.255,35400000.0
2007-01-04 23:50:00,231.244,231.244,231.203,231.232,74000000.0
2007-01-04 23:51:00,231.223,231.275,231.223,231.275,83300002.0
2007-01-04 23:52:00,231.231,231.243,231.215,231.227,71500000.0
2007-01-04 23:53:00,231.246,231.247,231.212,231.212,40200000.0
2007-01-04 23:54:00,231.22,231.236,231.199,231.223,70000001.0
2007-01-04 23:55:00,231.191,231.215,231.191,231.194,14000000.0
2007-01-04 23:56:00,231.256,231.275,231.222,231.275,42700000.0
2007-01-04 23:57:00,231.289,231.289,231.264,231.281,43800000.0
2007-01-04 23:58:00,231.286,231.287,231.246,231.246,40400000.0
2007-01-04 23:59:00,231.245,231.25,231.236,231.249,68299999.0
2007-01-05 00:00:00,231.259,231.259,231.169,231.18,41000000.0
2007-01-05 00:01:00,231.139,231.209,231.139,231.193,39000000.0
2007-01-05 00:02:00,231.22,231.25,231.185,231.25,30000000.0
2007-01-05 00:03:00,231.228,231.248,231.22,231.22,35900000.0
2007-01-05 00:04:00,231.205,231.218,231.188,231.197,50500001.0
2007-01-05 00:05:00,231.229,231.275,231.214,231.251,60100000.0
2007-01-05 00:06:00,231.297,231.322,231.283,231.322,34400000.0
2007-01-05 00:07:00,231.288,231.315,231.288,231.313,40100001.0
2007-01-05 00:08:00,231.291,231.305,231.258,231.285,50500000.0
2007-01-05 00:09:00,231.266,231.303,231.256,231.29,65400000.0
2007-01-05 00:10:00,231.283,231.302,231.283,231.285,9100000.0
2007-01-05 00:11:00,231.251,231.273,231.208,231.208,89400000.0
2007-01-05 00:12:00,231.189,231.262,231.189,231.262,51700000.0
2007-01-05 00:13:00,231.237,231.237,231.213,231.217,83000000.0
2007-01-05 00:14:00,231.236,231.236,231.214,231.214,51700000.0
2007-01-05 00:15:00,231.222,231.266,231.222,231.258,29400000.0
2007-01-05 00:16:00,231.268,231.296,231.268,231.278,54300001.0
2007-01-05 00:17:00,231.26,231.269,231.233,231.265,30400000.0
2007-01-05 00:18:00,231.238,231.284,231.233,231.254,70200000.0
2007-01-05 00:19:00,231.259,231.277,231.256,231.27,43900000.0
2007-01-05 00:20:00,231.252,231.287,231.247,231.262,63800000.0
2007-01-05 00:21:00,231.275,231.276,231.231,231.233,27000000.0
2007-01-05 00:22:00,231.227,231.248,231.204,231.211,76600000.0
2007-01-05 00:23:00,231.246,231.246,231.211,231.224,63000000.0
2007-01-05 00:24:00,231.203,231.216,231.197,231.201,32100000.0
2007-01-05 00:25:00,231.192,231.197,231.086,231.138,69200000.0
2007-01-05 00:26:00,231.173,231.192,231.149,231.149,35700000.0
2007-01-05 00:27:00,231.166,231.184,231.148,231.15,77300001.0
2007-01-05 00:28:00,231.155,231.175,231.133,231.173,36700000.0
2007-01-05 00:29:00,231.16,231.207,231.152,231.181,50500001.0
2007-01-05 00:30:00,231.162,231.179,231.149,231.179,28000000.0
2007-01-05 00:31:00,231.166,231.178,231.162,231.163,64800000.0
2007-01-05 00:32:00,231.165,231.176,231.157,231.175,52500000.0
2007-01-05 00:33:00,231.184,231.212,231.184,231.196,33100000.0
2007-01-05 00:34:00,231.2,231.206,231.184,231.198,85300000.0
2007-01-05 00:35:00,231.189,231.223,231.189,231.217,56900000.0
2007-01-05 00:36:00,231.201,231.229,231.195,231.226,54700000.0
2007-01-05 00:37:00,231.211,231.235,231.2,231.218,44600000.0
2007-01-05 00:38:00,231.196,231.196,231.138,231.171,59300000.0
2007-01-05 00:39:00,231.176,231.176,231.145,231.145,38100000.0
2007-01-05 00:40:00,231.091,231.134,231.091,231.134,29900000.0
2007-01-05 00:41:00,231.133,231.149,231.133,231.14,28200000.0
2007-01-05 00:42:00,231.136,231.146,231.131,231.131,55100000.0
2007-01-05 00:43:00,231.152,231.168,231.149,231.157,15600000.0
2007-01-05 00:44:00,231.138,231.168,231.119,231.146,45100000.0
2007-01-05 00:45:00,231.144,231.146,231.144,231.146,23400000.0
2007-01-05 00:46:00,231.149,231.173,231.149,231.173,26700000.0
2007-01-05 00:47:00,231.189,231.198,231.157,231.157,108899999.0
2007-01-05 00:48:00,231.198,231.214,231.185,231.187,42200000.0
2007-01-05 00:49:00,231.16,231.191,231.16,231.172,49700000.0
2007-01-05 00:50:00,231.208,231.208,231.124,231.124,42200000.0
2007-01-05 00:51:00,231.127,231.184,231.127,231.152,58900001.0
2007-01-05 00:52:00,231.145,231.145,231.114,231.119,53400000.0
2007-01-05 00:53:00,231.102,231.133,231.1,231.102,24800000.0
2007-01-05 00:54:00,231.081,231.101,231.044,231.077,37400000.0
2007-01-05 00:55:00,231.089,231.141,231.088,231.141,24700000.0
2007-01-05 00:56:00,231.152,231.166,231.109,231.136,39700000.0
2007-01-05 00:57:00,231.121,231.148,231.096,231.148,60700000.0
2007-01-05 00:58:00,231.118,231.182,231.11,231.177,38300000.0
2007-01-05 00:59:00,231.129,231.139,231.107,231.111,66200000.0
2007-01-05 01:00:00,231.11,231.11,231.06,231.079,25000000.0
2007-01-05 01:01:00,231.09,231.097,231.051,231.076,30800000.0
2007-01-05 01:02:00,231.122,231.131,231.069,231.124,30700000.0
2007-01-05 01:03:00,231.103,231.148,231.077,231.114,77300000.0
2007-01-05 01:04:00,231.079,231.1,231.03,231.097,76100000.0
2007-01-05 01:05:00,231.103,231.121,231.082,231.103,69000000.0
2007-01-05 01:06:00,231.092,231.111,231.077,231.103,38300000.0
2007-01-05 01:07:00,231.07,231.094,231.065,231.094,59400000.0
2007-01-05 01:08:00,231.087,231.105,231.083,231.104,54200000.0
2007-01-05 01:09:00,231.092,231.114,231.086,231.086,66600001.0
2007-01-05 01:10:00,231.081,231.133,231.077,231.133,53300001.0
2007-01-05 01:11:00,231.124,231.124,231.073,231.102,63000000.0
2007-01-05 01:12:00,231.109,231.11,231.078,231.086,76600000.0
2007-01-05 01:13:00,231.093,231.099,231.055,231.055,51800000.0
2007-01-05 01:14:00,231.072,231.115,231.072,231.107,59000000.0
2007-01-05 01:15:00,231.114,231.123,231.074,231.074,11600000.0
2007-01-05 01:16:00,231.051,231.07,231.046,231.066,59500000.0
2007-01-05 01:17:00,231.055,231.064,231.03,231.064,32700000.0
2007-01-05 01:18:00,231.051,231.071,231.04,231.067,48999999.0
2007-01-05 01:19:00,231.081,231.089,231.044,231.066,30100000.0
2007-01-05 01:20:00,231.071,231.085,231.057,231.072,63000000.0
2007-01-05 01:21:00,231.083,231.086,231.05,231.059,65899999.0
2007-01-05 01:22:00,231.069,231.082,231.055,231.072,20800000.0
2007-01-05 01:23:00,231.058,231.08,231.052,231.052,78799998.0
2007-01-05 01:24:00,231.059,231.059,231.027,231.05,51500000.0
2007-01-05 01:25:00,231.03,231.035,230.99,231.026,41900001.0
2007-01-05 01:26:00,231.06,231.083,231.003,231.042,33900000.0
2007-01-05 01:27:00,231.062,231.074,231.008,231.008,31600000.0
2007-01-05 01:28:00,231.026,231.043,231.014,231.04,72800000.0
2007-01-05 01:29:00,231.037,231.053,231.005,231.053,61100000.0
2007-01-05 01:30:00,231.064,231.064,231.028,231.036,43500000.0
2007-01-05 01:31:00,231.035,231.039,231.023,231.023,77400000.0
2007-01-05 01:32:00,231.02,231.033,230.996,231.01,67100000.0
2007-01-05 01:33:00,231.014,231.03,231.003,231.019,71700001.0
2007-01-05 01:34:00,231.032,231.049,231.017,231.031,44900000.0
2007-01-05 01:35:00,231.01,231.028,231.004,231.012,38200000.0
2007-01-05 01:36:00,231.003,231.023,231.002,231.002,39000000.0
2007-01-05 01:37:00,230.995,230.995,230.952,230.961,55899999.0
2007-01-05 01:38:00,230.951,230.972,230.946,230.958,28800000.0
2007-01-05 01:39:00,230.933,230.976,230.907,230.957,36300000.0
2007-01-05 01:40:00,230.934,230.963,230.903,230.907,58100000.0
2007-01-05 01:41:00,230.896,230.943,230.896,230.933,53900000.0
2007-01-05 01:42:00,230.928,230.934,230.907,230.932,66300000.0
2007-01-05 01:43:00,230.914,230.934,230.889,230.923,84900000.0
2007-01-05 01:44:00,230.907,230.907,230.812,230.812,27600000.0
2007-01-05 01:45:00,230.839,230.886,230.839,230.88,55600000.0
2007-01-05 01:46:00,230.858,230.868,230.83,230.852,49800000.0
2007-01-05 01:47:00,230.809,230.833,230.79,230.822,26200000.0
2007-01-05 01:48:00,230.799,230.806,230.769,230.769,50100000.0
2007-01-05 01:49:00,230.773,230.773,230.755,230.767,40400001.0
2007-01-05 01:50:00,230.767,230.774,230.752,230.765,53000000.0
2007-01-05 01:51:00,230.74,230.768,230.731,230.764,21300000.0
2007-01-05 01:52:00,230.762,230.774,230.69,230.736,87600000.0
2007-01-05 01:53:00,230.75,230.786,230.738,230.786,51700000.0
2007-01-05 01:54:00,230.785,230.785,230.726,230.765,83700000.0
2007-01-05 01:55:00,230.754,230.786,230.746,230.786,72700000.0
2007-01-05 01:56:00,230.787,230.795,230.772,230.773,15100000.0
2007-01-05 01:57:00,230.786,230.802,230.778,230.79,47600000.0
2007-01-05 01:58:00,230.787,230.807,230.786,230.786,27500000.0
2007-01-05 01:59:00,230.788,230.807,230.782,230.803,91500000.0
2007-01-05 02:00:00,230.801,230.819,230.8,230.8,24300000.0
2007-01-05 02:01:00,230.797,230.84,230.797,230.829,59300000.0
2007-01-05 02:02:00,230.848,230.858,230.814,230.823,71500000.0
2007-01-05 02:03:00,230.82,230.825,230.801,230.81,30600000.0
2007-01-05 02:04:00,230.806,230.825,230.782,230.812,56600000.0
2007-01-05 02:05:00,230.829,230.833,230.792,230.811,50000000.0
2007-01-05 02:06:00,230.824,230.835,230.783,230.783,47700000.0
2007-01-05 02:07:00,230.788,230.807,230.759,230.769,56500000.0
2007-01-05 02:08:00,230.783,230.799,230.771,230.799,100300001.0
2007-01-05 02:09:00,230.793,230.793,230.78,230.78,17000000.0
2007-01-05 02:10:00,230.775,230.778,230.714,230.778,96600001.0
2007-01-05 02:11:00,230.798,230.802,230.764,230.802,67900000.0
2007-01-05 02:12:00,230.798,230.828,230.793,230.794,60400000.0
2007-01-05 02:13:00,230.787,230.794,230.766,230.793,43000000.0
2007-01-05 02:14:00,230.798,230.828,230.783,230.815,32100000.0
2007-01-05 02:15:00,230.819,230.819,230.774,230.794,46600000.0
2007-01-05 02:16:00,230.8,230.818,230.788,230.811,68400001.0
2007-01-05 02:17:00,230.798,230.803,230.764,230.764,74200000.0
2007-01-05 02:18:00,230.727,230.744,230.712,230.712,24700000.0
2007-01-05 02:19:00,230.683,230.722,230.675,230.699,53400001.0
2007-01-05 02:20:00,230.712,230.728,230.643,230.644,30400000.0
2007-01-05 02:21:00,230.675,230.675,230.631,230.631,36599999.0
2007-01-05 02:22:00,230.635,230.698,230.635,230.681,50600000.0
2007-01-05 02:23:00,230.686,230.686,230.65,230.675,60600000.0
2007-01-05 02:24:00,230.679,230.698,230.673,230.698,23800000.0
2007-01-05 02:25:00,230.703,230.703,230.633,230.655,28800000.0
2007-01-05 02:26:00,230.661,230.678,230.647,230.654,78100000.0
2007-01-05 02:27:00,230.632,230.642,230.611,230.611,53500001.0
2007-01-05 02:28:00,230.651,230.663,230.636,230.636,41600000.0
2007-01-05 02:29:00,230.635,230.667,230.631,230.661,92300000.0
2007-01-05 02:30:00,230.682,230.682,230.615,230.631,68400000.0
2007-01-05 02:31:00,230.669,230.669,230.595,230.623,25800000.0
2007-01-05 02:32:00,230.642,230.655,230.622,230.634,33900000.0
2007-01-05 02:33:00,230.619,230.619,230.571,230.578,29500000.0
2007-01-05 02:34:00,230.611,230.611,230.571,230.578,70700000.0
2007-01-05 02:35:00,230.564,230.564,230.532,230.538,34000000.0
2007-01-05 02:36:00,230.499,230.519,230.499,230.506,54300000.0
2007-01-05 02:37:00,230.504,230.509,230.456,230.496,63999999.0
2007-01-05 02:38:00,230.473,230.494,230.454,230.454,59200000.0
2007-01-05 02:39:00,230.468,230.47,230.454,230.47,80800001.0
2007-01-05 02:40:00,230.474,230.474,230.434,230.435,63400000.0
2007-01-05 02:41:00,230.466,230.488,230.458,230.466,27500000.0
2007-01-05 02:42:00,230.457,230.513,230.457,230.506,50000000.0
2007-01-05 02:43:00,230.5,230.5,230.409,230.422,44200000.0
2007-01-05 02:44:00,230.412,230.428,230.395,230.42,21800000.0
2007-01-05 02:45:00,230.392,230.437,230.392,230.407,47000000.0
2007-01-05 02:46:00,230.392,230.399,230.341,230.341,52500000.0
2007-01-05 02:47:00,230.318,230.332,230.298,230.298,46300000.0
2007-01-05 02:48:00,230.295,230.295,230.207,230.207,68000001.0
2007-01-05 02:49:00,230.194,230.194,230.167,230.185,54200000.0
2007-01-05 02:50:00,230.19,230.194,230.133,230.158,65500000.0
2007-01-05 02:51:00,230.15,230.159,230.134,230.159,40100000.0
2007-01-05 02:52:00,230.147,230.148,230.11,230.125,54400000.0
2007-01-05 02:53:00,230.138,230.181,230.138,230.147,58600000.0
2007-01-05 02:54:00,230.147,230.173,230.147,230.16,33500000.0
2007-01-05 02:55:00,230.13,230.138,229.971,229.992,62200001.0
2007-01-05 02:56:00,229.987,229.987,229.869,229.873,60200000.0
2007-01-05 02:57:00,229.859,229.887,229.853,229.885,72800000.0
2007-01-05 02:58:00,229.825,229.825,229.681,229.721,33900000.0
2007-01-05 02:59:00,229.713,229.713,229.661,229.704,86000001.0
2007-01-05 03:00:00,229.679,229.679,229.595,229.643,60800001.0
2007-01-05 03:01:00,229.675,229.681,229.66,229.668,71200000.0
2007-01-05 03:02:00,229.677,229.759,229.648,229.759,64199999.0
2007-01-05 03:03:00,229.821,229.857,229.8,229.8,22400000.0
2007-01-05 03:04:00,229.766,229.766,229.706,229.723,30900000.0
2007-01-05 03:05:00,229.725,229.725,229.687,229.687,66100000.0
2007-01-05 03:06:00,229.725,229.772,229.723,229.772,50900000.0
2007-01-05 03:07:00,229.742,229.742,229.711,229.721,74400001.0
2007-01-05 03:08:00,229.743,229.743,229.723,229.723,57300000.0
2007-01-05 03:09:00,229.716,229.716,229.698,229.71,48100000.0
2007-01-05 03:10:00,229.708,229.745,229.697,229.739,51300000.0
2007-01-05 03:11:00,229.736,229.775,229.715,229.752,45499999.0
2007-01-05 03:12:00,229.74,229.79,229.724,229.79,41000000.0
2007-01-05 03:13:00,229.813,229.816,229.804,229.806,65500000.0
2007-01-05 03:14:00,229.795,229.795,229.739,229.739,30200000.0
2007-01-05 03:15:00,229.772,229.834,229.772,229.834,47700000.0
2007-01-05 03:16:00,229.835,229.874,229.835,229.874,21200000.0
2007-01-05 03:17:00,229.874,229.903,229.86,229.89,66600000.0
2007-01-05 03:18:00,229.866,229.887,229.857,229.87,73900000.0
2007-01-05 03:19:00,229.853,229.923,229.846,229.923,37300000.0
2007-01-05 03:20:00,229.928,229.951,229.919,229.934,39400000.0
2007-01-05 03:21:00,229.957,229.998,229.943,229.998,77799999.0
2007-01-05 03:22:00,230.008,230.025,230.006,230.006,74000000.0
2007-01-05 03:23:00,230.009,230.009,229.967,229.967,42100000.0
2007-01-05 03:24:00,229.951,230.003,229.951,230.0,67200000.0
2007-01-05 03:25:00,230.008,230.033,230.008,230.024,71200000.0
2007-01-05 03:26:00,230.036,230.047,230.019,230.027,67799999.0
2007-01-05 03:27:00,230.018,230.035,230.012,230.028,37500000.0
2007-01-05 03:28:00,230.037,230.055,230.011,230.047,39800000.0
2007-01-05 03:29:00,230.077,230.103,230.076,230.092,51599999.0
2007-01-05 03:30:00,230.081,230.091,230.004,230.004,45600000.0
2007-01-05 03:31:00,230.02,230.026,230.003,230.026,32200000.0
2007-01-05 03:32:00,230.016,230.037,230.009,230.025,61300000.0
2007-01-05 03:33:00,230.023,230.038,230.004,230.038,60200000.0
2007-01-05 03:34:00,230.054,230.062,230.012,230.051,51300000.0
2007-01-05 03:35:00,230.027,230.054,230.027,230.044,68500000.0
2007-01-05 03:36:00,230.059,230.066,230.01,230.018,81100001.0
2007-01-05 03:37:00,230.018,230.038,230.011,230.038,48600000.0
2007-01-05 03:38:00,230.035,230.035,230.019,230.034,37600000.0
2007-01-05 03:39:00,230.02,230.048,230.015,230.041,86500000.0
2007-01-05 03:40:00,230.021,230.051,229.999,230.051,29300000.0
2007-01-05 03:41:00,230.072,230.072,230.002,230.068,52600000.0
2007-01-05 03:42:00,230.067,230.104,230.066,230.084,70400000.0
2007-01-05 03:43:00,230.093,230.107,230.068,230.086,44400000.0
2007-01-05 03:44:00,230.098,230.098,230.051,230.088,47600000.0
2007-01-05 03:45:00,230.096,230.112,230.076,230.089,40500000.0
2007-01-05 03:46:00,230.098,230.121,230.077,230.092,48900000.0
2007-01-05 03:47:00,230.107,230.111,230.073,230.111,47700000.0
2007-01-05 03:48:00,230.116,230.126,230.083,230.121,57400000.0
2007-01-05 03:49:00,230.114,230.118,230.061,230.061,66200001.0
2007-01-05 03:50:00,230.059,230.059,230.033,230.043,38200000.0
2007-01-05 03:51:00,230.056,230.079,230.041,230.041,50400000.0
2007-01-05 03:52:00,230.042,230.042,230.004,230.023,60900001.0
2007-01-05 03:53:00,230.037,230.065,230.028,230.06,84400000.0
2007-01-05 03:54:00,230.063,230.067,230.021,230.064,65400000.0
2007-01-05 03:55:00,230.059,230.059,230.019,230.03,23500000.0
2007-01-05 03:56:00,230.044,230.057,229.995,229.997,70400001.0
2007-01-05 03:57:00,229.991,230.046,229.99,230.039,34200000.0
2007-01-05 03:58:00,230.025,230.025,229.981,230.017,51300000.0
2007-01-05 03:59:00,230.036,230.046,230.028,230.033,33700000.0
2007-01-05 04:00:00,230.031,230.035,230.015,230.016,31400000.0
2007-01-05 04:01:00,230.024,230.035,230.004,230.025,51799999.0
2007-01-05 04:02:00,230.022,230.055,230.022,230.028,65000000.0
2007-01-05 04:03:00,230.028,230.046,230.026,230.038,46200000.0
2007-01-05 04:04:00,230.032,230.041,230.016,230.016,59800001.0
2007-01-05 04:05:00,230.029,230.034,230.015,230.019,137100002.0
2007-01-05 04:06:00,230.026,230.026,229.987,230.012,94000001.0
2007-01-05 04:07:00,230.026,230.061,230.009,230.048,76200000.0
2007-01-05 04:08:00,230.067,230.067,230.017,230.043,72599999.0
2007-01-05 04:09:00,230.044,230.052,230.024,230.033,71300000.0
2007-01-05 04:10:00,229.993,230.048,229.987,230.028,56499999.0
2007-01-05 04:11:00,230.033,230.059,230.028,230.028,67800000.0
2007-01-05 04:12:00,230.03,230.063,230.018,230.025,28600000.0
2007-01-05 04:13:00,230.029,230.033,230.005,230.01,70600000.0
2007-01-05 04:14:00,229.988,230.038,229.987,229.993,30800000.0
2007-01-05 04:15:00,229.968,229.995,229.962,229.988,46500001.0
2007-01-05 04:16:00,229.974,229.995,229.972,229.972,32200000.0
2007-01-05 04:17:00,229.958,229.958,229.931,229.95,49800000.0
2007-01-05 04:18:00,229.929,229.94,229.925,229.933,55600000.0
2007-01-05 04:19:00,229.932,229.958,229.914,229.958,44700001.0
2007-01-05 04:20:00,229.939,229.943,229.91,229.913,72200001.0
2007-01-05 04:21:00,229.914,229.928,229.908,229.921,56100000.0
2007-01-05 04:22:00,229.938,229.956,229.937,229.939,62000000.0
2007-01-05 04:23:00,229.942,229.945,229.917,229.917,55900000.0
2007-01-05 04:24:00,229.912,229.934,229.903,229.934,71200001.0
2007-01-05 04:25:00,229.937,229.944,229.925,229.925,40200000.0
2007-01-05 04:26:00,229.927,229.94,229.9,229.916,50900000.0
2007-01-05 04:27:00,229.907,229.936,229.903,229.936,65700000.0
2007-01-05 04:28:00,229.936,229.946,229.931,229.941,28300000.0
2007-01-05 04:29:00,229.95,229.96,229.925,229.931,55599999.0
2007-01-05 04:30:00,229.945,229.946,229.92,229.921,49100000.0
2007-01-05 04:31:00,229.933,229.952,229.914,229.951,38300000.0
2007-01-05 04:32:00,229.942,229.942,229.902,229.93,24600000.0
2007-01-05 04:33:00,229.926,229.943,229.922,229.935,69800000.0
2007-01-05 04:34:00,229.911,229.926,229.878,229.923,63500000.0
2007-01-05 04:35:00,229.938,229.945,229.919,229.919,38200000.0
2007-01-05 04:36:00,229.919,229.929,229.899,229.922,69499999.0
2007-01-05 04:37:00,229.912,229.929,229.899,229.899,57900000.0
2007-01-05 04:38:00,229.897,229.912,229.874,229.874,41100000.0
2007-01-05 04:39:00,229.867,229.932,229.866,229.932,59699999.0
2007-01-05 04:40:00,229.925,229.935,229.907,229.933,17700000.0
2007-01-05 04:41:00,229.908,229.924,229.885,229.916,33600000.0
2007-01-05 04:42:00,229.904,229.907,229.871,229.885,66200000.0
2007-01-05 04:43:00,229.918,229.918,229.871,229.887,49100000.0
2007-01-05 04:44:00,229.912,229.912,229.868,229.868,65700000.0
2007-01-05 04:45:00,229.829,229.869,229.829,229.868,49600000.0
2007-01-05 04:46:00,229.87,229.874,229.825,229.825,76300000.0
2007-01-05 04:47:00,229.874,229.911,229.874,229.911,36100000.0
2007-01-05 04:48:00,229.924,229.928,229.904,229.904,67499999.0
2007-01-05 04:49:00,229.903,229.92,229.895,229.898,50100000.0
2007-01-05 04:50:00,229.927,229.927,229.888,229.916,30200000.0
2007-01-05 04:51:00,229.923,229.923,229.862,229.862,48600001.0
2007-01-05 04:52:00,229.846,229.856,229.793,229.804,56600000.0
2007-01-05 04:53:00,229.816,229.817,229.791,229.817,33800000.0
2007-01-05 04:54:00,229.835,229.863,229.825,229.83,44400000.0
2007-01-05 04:55:00,229.811,229.85,229.811,229.83,69199998.0
2007-01-05 04:56:00,229.826,229.838,229.808,229.829,97500000.0
2007-01-05 04:57:00,229.823,229.826,229.803,229.815,62000000.0
2007-01-05 04:58:00,229.801,229.803,229.773,229.773,75300000.0
2007-01-05 04:59:00,229.779,229.782,229.726,229.726,35900000.0
2007-01-05 05:00:00,229.707,229.738,229.688,229.732,65399999.0
2007-01-05 05:01:00,229.703,229.703,229.673,229.69,51300000.0
2007-01-05 05:02:00,229.656,229.666,229.644,229.655,43200000.0
2007-01-05 05:03:00,229.635,229.635,229.609,229.617,18700000.0
2007-01-05 05:04:00,229.602,229.602,229.574,229.583,49400000.0
2007-01-05 05:05:00,229.598,229.607,229.568,229.603,26200000.0
2007-01-05 05:06:00,229.615,229.635,229.601,229.624,45000000.0
2007-01-05 05:07:00,229.625,229.654,229.616,229.654,30200000.0
2007-01-05 05:08:00,229.644,229.67,229.641,229.667,55300000.0
2007-01-05 05:09:00,229.672,229.682,229.653,229.653,34000000.0
2007-01-05 05:10:00,229.663,229.677,229.644,229.664,44100000.0
2007-01-05 05:11:00,229.657,229.702,229.639,229.702,70200001.0
2007-01-05 05:12:00,229.705,229.705,229.667,229.674,39000000.0
2007-01-05 05:13:00,229.672,229.676,229.64,229.64,39100000.0
2007-01-05 05:14:00,229.659,229.664,229.636,229.658,48100000.0
2007-01-05 05:15:00,229.656,229.656,229.617,229.618,44800000.0
2007-01-05 05:16:00,229.628,229.663,229.616,229.655,28100000.0
2007-01-05 05:17:00,229.666,229.68,229.652,229.672,37700000.0
2007-01-05 05:18:00,229.688,229.688,229.648,229.651,61700000.0
2007-01-05 05:19:00,229.676,229.679,229.643,229.643,38700000.0
2007-01-05 05:20:00,229.633,229.652,229.604,229.64,63100000.0
2007-01-05 05:21:00,229.656,229.681,229.633,229.681,47800000.0
2007-01-05 05:22:00,229.675,229.697,229.655,229.684,52500000.0
2007-01-05 05:23:00,229.699,229.701,229.677,229.695,65000000.0
2007-01-05 05:24:00,229.699,229.702,229.659,229.671,63899999.0
2007-01-05 05:25:00,229.675,229.717,229.666,229.717,72400001.0
2007-01-05 05:26:00,229.701,229.701,229.67,229.677,47800000.0
2007-01-05 05:27:00,229.676,229.707,229.67,229.672,51100000.0
2007-01-05 05:28:00,229.675,229.68,229.649,229.68,63000000.0
2007-01-05 05:29:00,229.665,229.683,229.661,229.68,78200000.0
2007-01-05 05:30:00,229.676,229.676,229.655,229.663,32200000.0
2007-01-05 05:31:00,229.643,229.656,229.603,229.64,81899999.0
2007-01-05 05:32:00,229.668,229.683,229.661,229.683,54600000.0
2007-01-05 05:33:00,229.686,229.702,229.685,229.693,62900001.0
2007-01-05 05:34:00,229.656,229.675,229.654,229.654,33400000.0
2007-01-05 05:35:00,229.64,229.64,229.564,229.578,57900000.0
2007-01-05 05:36:00,229.597,229.628,229.593,229.623,32400000.0
2007-01-05 05:37:00,229.624,229.645,229.603,229.636,47899999.0
2007-01-05 05:38:00,229.64,229.657,229.634,229.638,34200000.0
2007-01-05 05:39:00,229.629,229.642,229.583,229.589,59400000.0
2007-01-05 05:40:00,229.589,229.589,229.556,229.578,38700001.0
2007-01-05 05:41:00,229.556,229.589,229.551,229.58,48300000.0
2007-01-05 05:42:00,229.563,229.563,229.542,229.549,28800000.0
2007-01-05 05:43:00,229.536,229.536,229.44,229.455,43200000.0
2007-01-05 05:44:00,229.456,229.456,229.414,229.433,44200000.0
2007-01-05 05:45:00,229.438,229.439,229.399,229.399,85700001.0
2007-01-05 05:46:00,229.379,229.42,229.379,229.408,73200000.0
2007-01-05 05:47:00,229.408,229.408,229.394,229.402,45500000.0
2007-01-05 05:48:00,229.403,229.432,229.397,229.416,83799999.0
2007-01-05 05:49:00,229.394,229.415,229.374,229.415,36200000.0
2007-01-05 05:50:00,229.414,229.446,229.414,229.44,66900000.0
2007-01-05 05:51:00,229.417,229.442,229.375,229.426,36400000.0
2007-01-05 05:52:00,229.453,229.458,229.425,229.442,43500000.0
2007-01-05 05:53:00,229.434,229.451,229.432,229.432,74000000.0
2007-01-05 05:54:00,229.432,229.453,229.418,229.431,28600000.0
2007-01-05 05:55:00,229.434,229.464,229.431,229.46,54400001.0
2007-01-05 05:56:00,229.431,229.439,229.412,229.436,90699999.0
2007-01-05 05:57:00,229.46,229.46,229.432,229.448,56900000.0
2007-01-05 05:58:00,229.439,229.439,229.409,229.413,35700000.0
2007-01-05 05:59:00,229.394,229.416,229.386,229.389,75499999.0
2007-01-05 06:00:00,229.4,229.41,229.331,229.331,18400000.0
2007-01-05 06:01:00,229.339,229.339,229.299,229.315,115299999.0
2007-01-05 06:02:00,229.324,229.324,229.277,229.314,59500000.0
2007-01-05 06:03:00,229.328,229.343,229.294,229.334,48500000.0
2007-01-05 06:04:00,229.339,229.371,229.325,229.371,78399999.0
2007-01-05 06:05:00,229.333,229.379,229.333,229.379,36200000.0
2007-01-05 06:06:00,229.372,229.389,229.353,229.36,82100001.0
2007-01-05 06:07:00,229.366,229.375,229.338,229.338,30400000.0
2007-01-05 06:08:00,229.347,229.35,229.316,229.339,100500000.0
2007-01-05 06:09:00,229.314,229.322,229.297,229.297,45900000.0
2007-01-05 06:10:00,229.287,229.302,229.268,229.301,35300000.0
2007-01-05 06:11:00,229.298,229.318,229.277,229.297,41200000.0
2007-01-05 06:12:00,229.266,229.294,229.249,229.291,44800000.0
2007-01-05 06:13:00,229.267,229.267,229.209,229.214,32299999.0
2007-01-05 06:14:00,229.2,229.208,229.17,229.173,55600000.0
2007-01-05 06:15:00,229.177,229.187,229.168,229.187,29800000.0
2007-01-05 06:16:00,229.177,229.177,229.147,229.169,30400000.0
2007-01-05 06:17:00,229.19,229.19,229.156,229.156,67399999.0
2007-01-05 06:18:00,229.136,229.153,229.122,229.144,69400000.0
2007-01-05 06:19:00,229.158,229.158,229.055,229.055,56100001.0
2007-01-05 06:20:00,229.034,229.034,228.982,228.982,54600000.0
2007-01-05 06:21:00,228.971,228.99,228.945,228.945,71800001.0
2007-01-05 06:22:00,228.977,229.005,228.977,228.981,44999999.0
2007-01-05 06:23:00,229.027,229.027,229.004,229.024,38200000.0
2007-01-05 06:24:00,229.013,229.035,229.006,229.01,92200000.0
2007-01-05 06:25:00,228.995,228.995,228.978,228.978,22000000.0
2007-01-05 06:26:00,228.991,229.032,228.991,229.032,60200000.0
2007-01-05 06:27:00,229.031,229.067,229.012,229.067,69000001.0
2007-01-05 06:28:00,229.062,229.062,229.038,229.06,40400000.0
2007-01-05 06:29:00,229.066,229.094,229.064,229.082,30800000.0
2007-01-05 06:30:00,229.084,229.084,229.07,229.07,32700000.0
2007-01-05 06:31:00,229.053,229.098,229.053,229.098,61000001.0
2007-01-05 06:32:00,229.075,229.075,229.041,229.041,7900000.0
2007-01-05 06:33:00,229.047,229.054,229.02,229.032,39100000.0
2007-01-05 06:34:00,229.012,229.012,228.99,229.005,37800000.0
2007-01-05 06:35:00,229.002,229.024,228.986,229.012,52300000.0
2007-01-05 06:36:00,229.009,229.031,228.993,229.031,21800000.0
2007-01-05 06:37:00,229.033,229.038,229.003,229.003,48000000.0
2007-01-05 06:38:00,228.995,228.999,228.968,228.986,46699999.0
2007-01-05 06:39:00,228.969,229.004,228.968,228.999,54400000.0
2007-01-05 06:40:00,228.973,229.008,228.952,228.99,59700000.0
2007-01-05 06:41:00,228.969,228.982,228.961,228.965,52000000.0
2007-01-05 06:42:00,228.945,228.998,228.943,228.997,61700001.0
2007-01-05 06:43:00,228.982,229.008,228.978,228.997,49899999.0
2007-01-05 06:44:00,229.003,229.022,229.003,229.022,28600000.0
2007-01-05 06:45:00,229.03,229.064,229.014,229.064,24800000.0
2007-01-05 06:46:00,229.06,229.08,229.054,229.077,38200000.0
2007-01-05 06:47:00,229.091,229.091,229.057,229.075,44000000.0
2007-01-05 06:48:00,229.088,229.094,229.081,229.088,46900000.0
2007-01-05 06:49:00,229.049,229.076,229.044,229.067,56400002.0
2007-01-05 06:50:00,229.064,229.076,229.052,229.07,44000000.0
2007-01-05 06:51:00,229.034,229.06,229.018,229.039,86200001.0
2007-01-05 06:52:00,229.016,229.035,228.996,229.026,53299999.0
2007-01-05 06:53:00,229.016,229.028,228.999,229.028,80399999.0
2007-01-05 06:54:00,228.978,229.037,228.978,229.037,33900000.0
2007-01-05 06:55:00,229.019,229.031,228.998,229.028,26500000.0
2007-01-05 06:56:00,229.026,229.068,229.023,229.04,59900000.0
2007-01-05 06:57:00,229.051,229.057,229.002,229.057,64999999.0
2007-01-05 06:58:00,229.051,229.061,229.015,229.039,72999998.0
2007-01-05 06:59:00,229.076,229.099,229.059,229.07,51100001.0
2007-01-05 07:00:00,229.051,229.063,229.038,229.063,48600000.0
2007-01-05 07:01:00,229.038,229.074,229.028,229.06,60099999.0
2007-01-05 07:02:00,229.056,229.076,229.039,229.075,46700000.0
2007-01-05 07:03:00,229.084,229.094,229.006,229.016,49400001.0
2007-01-05 07:04:00,229.087,229.092,229.071,229.076,39600000.0
2007-01-05 07:05:00,229.078,229.086,229.061,229.086,50100000.0
2007-01-05 07:06:00,229.087,229.096,229.073,229.073,37800000.0
2007-01-05 07:07:00,229.088,229.102,229.081,229.087,43500001.0
2007-01-05 07:08:00,229.1,229.1,229.072,229.089,23800000.0
2007-01-05 07:09:00,229.069,229.084,229.058,229.077,46000000.0
2007-01-05 07:10:00,229.102,229.116,229.089,229.102,53199999.0
2007-01-05 07:11:00,229.094,229.094,229.083,229.083,88699999.0
2007-01-05 07:12:00,229.104,229.126,229.098,229.125,66399999.0
2007-01-05 07:13:00,229.12,229.158,229.12,229.158,84200000.0
2007-01-05 07:14:00,229.131,229.131,229.093,229.105,46300000.0
2007-01-05 07:15:00,229.119,229.122,229.106,229.122,47199999.0
2007-01-05 07:16:00,229.118,229.13,229.109,229.126,82800000.0
2007-01-05 07:17:00,229.128,229.143,229.12,229.143,24700000.0
2007-01-05 07:18:00,229.129,229.155,229.127,229.137,59400000.0
2007-01-05 07:19:00,229.136,229.153,229.114,229.127,49700001.0
2007-01-05 07:20:00,229.115,229.139,229.11,229.139,65699999.0
2007-01-05 07:21:00,229.121,229.134,229.114,229.134,65500001.0
2007-01-05 07:22:00,229.133,229.147,229.133,229.138,54600000.0
2007-01-05 07:23:00,229.145,229.175,229.145,229.168,41900000.0
2007-01-05 07:24:00,229.153,229.171,229.137,229.171,47700000.0
2007-01-05 07:25:00,229.171,229.196,229.169,229.187,44600000.0
2007-01-05 07:26:00,229.184,229.184,229.145,229.182,24900000.0
2007-01-05 07:27:00,229.183,229.188,229.175,229.175,95000000.0
2007-01-05 07:28:00,229.179,229.188,229.15,229.177,55000000.0
2007-01-05 07:29:00,229.204,229.212,229.191,229.212,79600000.0
2007-01-05 07:30:00,229.193,229.213,229.159,229.213,21900000.0
2007-01-05 07:31:00,229.216,229.232,229.214,229.232,61900000.0
2007-01-05 07:32:00,229.227,229.227,229.209,229.213,18300000.0
2007-01-05 07:33:00,229.199,229.226,229.198,229.215,41300000.0
2007-01-05 07:34:00,229.23,229.236,229.217,229.22,55499999.0
2007-01-05 07:35:00,229.231,229.253,229.216,229.241,44900000.0
2007-01-05 07:36:00,229.232,229.263,229.196,229.263,29200000.0
2007-01-05 07:37:00,229.286,229.309,229.272,229.272,85900000.0
2007-01-05 07:38:00,229.269,229.269,229.221,229.23,55700000.0
2007-01-05 07:39:00,229.234,229.237,229.189,229.229,62899999.0
2007-01-05 07:40:00,229.23,229.266,229.212,229.266,50200001.0
2007-01-05 07:41:00,229.264,229.264,229.241,229.256,54600000.0
2007-01-05 07:42:00,229.245,229.268,229.228,229.252,58100000.0
2007-01-05 07:43:00,229.256,229.256,229.221,229.254,47900000.0
2007-01-05 07:44:00,229.226,229.253,229.195,229.25,37700000.0
2007-01-05 07:45:00,229.259,229.274,229.221,229.273,60200001.0
2007-01-05 07:46:00,229.271,229.29,229.265,229.275,42500000.0
2007-01-05 07:47:00,229.282,229.302,229.275,229.29,77300000.0
2007-01-05 07:48:00,229.282,229.285,229.271,229.285,42700000.0
2007-01-05 07:49:00,229.291,229.296,229.275,229.284,33900000.0
2007-01-05 07:50:00,229.288,229.301,229.261,229.261,64500000.0
2007-01-05 07:51:00,229.248,229.269,229.217,229.269,61600001.0
2007-01-05 07:52:00,229.233,229.264,229.222,229.228,41300000.0
2007-01-05 07:53:00,229.224,229.244,229.213,229.227,38100000.0
2007-01-05 07:54:00,229.218,229.227,229.204,229.225,45000000.0
2007-01-05 07:55:00,229.215,229.263,229.215,229.263,45200000.0
2007-01-05 07:56:00,229.281,229.291,229.257,229.275,44700000.0
2007-01-05 07:57:00,229.268,229.29,229.25,229.267,40799999.0
2007-01-05 07:58:00,229.264,229.266,229.246,229.25,67900000.0
2007-01-05 07:59:00,229.241,229.263,229.235,229.263,51400000.0
2007-01-05 08:00:00,229.259,229.265,229.229,229.229,41500000.0
2007-01-05 08:01:00,229.214,229.237,229.207,229.228,34100000.0
2007-01-05 08:02:00,229.243,229.248,229.221,229.232,46700000.0
2007-01-05 08:03:00,229.226,229.249,229.215,229.249,86400000.0
2007-01-05 08:04:00,229.246,229.271,229.217,229.243,51099999.0
2007-01-05 08:05:00,229.26,229.285,229.24,229.285,79400000.0
2007-01-05 08:06:00,229.302,229.302,229.253,229.271,42100000.0
2007-01-05 08:07:00,229.279,229.299,229.269,229.297,54700000.0
2007-01-05 08:08:00,229.327,229.327,229.28,229.28,66300000.0
2007-01-05 08:09:00,229.303,229.303,229.25,229.263,62400001.0
2007-01-05 08:10:00,229.279,229.287,229.253,229.266,47900000.0
2007-01-05 08:11:00,229.247,229.285,229.247,229.285,34000000.0
2007-01-05 08:12:00,229.287,229.288,229.248,229.258,40700000.0
2007-01-05 08:13:00,229.261,229.261,229.226,229.23,81499999.0
2007-01-05 08:14:00,229.25,229.285,229.25,229.278,47800000.0
2007-01-05 08:15:00,229.248,229.254,229.209,229.209,36300000.0
2007-01-05 08:16:00,229.249,229.271,229.249,229.258,34700000.0
2007-01-05 08:17:00,229.26,229.275,229.249,229.275,65600001.0
2007-01-05 08:18:00,229.267,229.274,229.249,229.266,35200000.0
2007-01-05 08:19:00,229.263,229.274,229.247,229.265,52000000.0
2007-01-05 08:20:00,229.281,229.281,229.246,229.272,35500000.0
2007-01-05 08:21:00,229.265,229.291,229.265,229.285,37000000.0
2007-01-05 08:22:00,229.296,229.296,229.253,229.276,63600000.0
2007-01-05 08:23:00,229.278,229.307,229.27,229.307,50200000.0
2007-01-05 08:24:00,229.308,229.32,229.3,229.3,69100001.0
2007-01-05 08:25:00,229.296,229.324,229.296,229.31,80699999.0
2007-01-05 08:26:00,229.297,229.307,229.268,229.307,29400000.0
2007-01-05 08:27:00,229.317,229.317,229.3,229.3,23100000.0
2007-01-05 08:28:00,229.319,229.343,229.319,229.339,80199999.0
2007-01-05 08:29:00,229.346,229.346,229.303,229.303,46400000.0
2007-01-05 08:30:00,229.291,229.325,229.276,229.325,60999999.0
2007-01-05 08:31:00,229.328,229.332,229.299,229.332,44999999.0
2007-01-05 08:32:00,229.332,229.357,229.311,229.357,73200000.0
2007-01-05 08:33:00,229.363,229.39,229.359,229.375,94000000.0
2007-01-05 08:34:00,229.384,229.384,229.326,229.354,78100000.0
2007-01-05 08:35:00,229.337,229.339,229.329,229.33,44800000.0
2007-01-05 08:36:00,229.335,229.356,229.314,229.356,41000000.0
2007-01-05 08:37:00,229.348,229.349,229.316,229.349,69700000.0
2007-01-05 08:38:00,229.349,229.36,229.32,229.348,44400000.0
2007-01-05 08:39:00,229.365,229.368,229.348,229.348,27200000.0
2007-01-05 08:40:00,229.352,229.39,229.342,229.388,57100001.0
2007-01-05 08:41:00,229.374,229.385,229.362,229.371,33800000.0
2007-01-05 08:42:00,229.38,229.38,229.337,229.373,69300000.0
2007-01-05 08:43:00,229.382,229.411,229.382,229.399,62500001.0
2007-01-05 08:44:00,229.437,229.461,229.4,229.453,50900000.0
2007-01-05 08:45:00,229.449,229.475,229.441,229.461,52400000.0
2007-01-05 08:46:00,229.457,229.457,229.439,229.443,44000000.0
2007-01-05 08:47:00,229.433,229.45,229.43,229.45,33799999.0
2007-01-05 08:48:00,229.467,229.471,229.444,229.471,38300000.0
2007-01-05 08:49:00,229.474,229.475,229.409,229.413,46300000.0
2007-01-05 08:50:00,229.419,229.434,229.408,229.422,23300000.0
2007-01-05 08:51:00,229.409,229.426,229.38,229.408,83500001.0
2007-01-05 08:52:00,229.418,229.439,229.407,229.428,63899999.0
2007-01-05 08:53:00,229.39,229.42,229.388,229.396,26000000.0
2007-01-05 08:54:00,229.369,229.42,229.369,229.42,40200000.0
2007-01-05 08:55:00,229.425,229.425,229.374,229.4,57100000.0
2007-01-05 08:56:00,229.378,229.403,229.357,229.403,40300000.0
2007-01-05 08:57:00,229.404,229.432,229.383,229.383,37200000.0
2007-01-05 08:58:00,229.356,229.4,229.348,229.348,39200000.0
2007-01-05 08:59:00,229.334,229.344,229.303,229.317,37100000.0
2007-01-05 09:00:00,229.309,229.314,229.267,229.284,52700000.0
2007-01-05 09:01:00,229.275,229.307,229.275,229.294,39900000.0
2007-01-05 09:02:00,229.294,229.323,229.294,229.313,57999999.0
2007-01-05 09:03:00,229.319,229.325,229.296,229.296,28700000.0
2007-01-05 09:04:00,229.259,229.259,229.232,229.25,69800000.0
2007-01-05 09:05:00,229.232,229.236,229.21,229.21,63900000.0
2007-01-05 09:06:00,229.161,229.185,229.117,229.153,39000000.0
2007-01-05 09:07:00,229.136,229.151,229.128,229.136,43800000.0
2007-01-05 09:08:00,229.111,229.125,229.107,229.107,29100000.0
2007-01-05 09:09:00,229.089,229.13,229.075,229.123,51000001.0
2007-01-05 09:10:00,229.164,229.172,229.145,229.145,61800001.0
2007-01-05 09:11:00,229.149,229.149,229.104,229.104,30100000.0
2007-01-05 09:12:00,229.081,229.105,229.073,229.095,40800000.0
2007-01-05 09:13:00,229.094,229.102,229.067,229.093,76500001.0
2007-01-05 09:14:00,229.103,229.123,229.077,229.123,42100000.0
2007-01-05 09:15:00,229.153,229.168,229.148,229.153,73200000.0
2007-01-05 09:16:00,229.168,229.207,229.168,229.204,33300000.0
2007-01-05 09:17:00,229.2,229.207,229.182,229.203,75900000.0
2007-01-05 09:18:00,229.219,229.247,229.204,229.238,73600001.0
2007-01-05 09:19:00,229.265,229.289,229.256,229.256,54000000.0
2007-01-05 09:20:00,229.246,229.256,229.234,229.25,52900000.0
2007-01-05 09:21:00,229.237,229.26,229.233,229.251,22500000.0
2007-01-05 09:22:00,229.254,229.287,229.254,229.272,70099999.0
2007-01-05 09:23:00,229.251,229.268,229.207,229.268,57799999.0
2007-01-05 09:24:00,229.268,229.268,229.194,229.212,38800000.0
2007-01-05 09:25:00,229.189,229.204,229.16,229.2,24900000.0
2007-01-05 09:26:00,229.214,229.219,229.188,229.198,75400001.0
2007-01-05 09:27:00,229.208,229.258,229.203,229.222,56600001.0
2007-01-05 09:28:00,229.229,229.234,229.204,229.234,65500002.0
2007-01-05 09:29:00,229.225,229.281,229.207,229.281,101099999.0
2007-01-05 09:30:00,229.291,229.3,229.258,229.299,97600002.0
2007-01-05 09:31:00,229.334,229.344,229.305,229.309,74399998.0
2007-01-05 09:32:00,229.322,229.324,229.309,229.316,86300001.0
2007-01-05 09:33:00,229.362,229.404,229.361,229.4,58199999.0
2007-01-05 09:34:00,229.43,229.467,229.412,229.467,36900000.0
2007-01-05 09:35:00,229.483,229.496,229.436,229.455,27300000.0
2007-01-05 09:36:00,229.449,229.467,229.422,229.467,41900000.0
2007-01-05 09:37:00,229.461,229.471,229.44,229.464,32900000.0
2007-01-05 09:38:00,229.461,229.528,229.461,229.516,64000000.0
2007-01-05 09:39:00,229.52,229.623,229.512,229.62,83700000.0
2007-01-05 09:40:00,229.654,229.663,229.55,229.633,32500001.0
2007-01-05 09:41:00,229.671,229.697,229.671,229.697,23000000.0
2007-01-05 09:42:00,229.674,229.692,229.648,229.681,49899999.0
2007-01-05 09:43:00,229.671,229.681,229.645,229.663,44100001.0
2007-01-05 09:44:00,229.654,229.654,229.513,229.628,57900000.0
2007-01-05 09:45:00,229.621,229.677,229.5,229.677,59400000.0
2007-01-05 09:46:00,229.707,229.76,229.695,229.748,37400000.0
2007-01-05 09:47:00,229.767,229.767,229.729,229.736,25200000.0
2007-01-05 09:48:00,229.729,229.737,229.726,229.728,46700000.0
2007-01-05 09:49:00,229.719,229.771,229.719,229.757,45600000.0
2007-01-05 09:50:00,229.767,229.768,229.744,229.757,69500000.0
2007-01-05 09:51:00,229.761,229.776,229.746,229.775,29600000.0
2007-01-05 09:52:00,229.794,229.806,229.775,229.775,43400000.0
2007-01-05 09:53:00,229.782,229.858,229.773,229.858,38000000.0
2007-01-05 09:54:00,229.881,229.987,229.878,229.987,60200000.0
2007-01-05 09:55:00,230.018,230.036,230.011,230.031,50300000.0
2007-01-05 09:56:00,230.041,230.051,230.002,230.015,30800000.0
2007-01-05 09:57:00,230.043,230.053,230.005,230.037,41000000.0
2007-01-05 09:58:00,230.067,230.085,230.067,230.08,41800000.0
2007-01-05 09:59:00,230.068,230.068,230.015,230.015,31899999.0
2007-01-05 10:00:00,230.042,230.042,229.934,229.98,52000000.0
2007-01-05 10:01:00,229.973,229.973,229.906,229.927,81699999.0
2007-01-05 10:02:00,229.963,230.042,229.963,230.039,19600000.0
2007-01-05 10:03:00,230.03,230.054,230.023,230.05,47900000.0
2007-01-05 10:04:00,230.032,230.032,230.01,230.01,52199999.0
2007-01-05 10:05:00,230.006,230.027,229.995,230.018,45500000.0
2007-01-05 10:06:00,230.025,230.029,229.982,229.983,42600000.0
2007-01-05 10:07:00,229.994,230.001,229.962,229.972,23500000.0
2007-01-05 10:08:00,229.987,230.0,229.975,230.0,37800000.0
2007-01-05 10:09:00,230.01,230.023,230.002,230.003,42600001.0
2007-01-05 10:10:00,229.998,230.017,229.978,230.016,54700000.0
2007-01-05 10:11:00,229.973,229.987,229.969,229.98,39099999.0
2007-01-05 10:12:00,229.971,229.978,229.958,229.977,30700000.0
2007-01-05 10:13:00,229.956,229.968,229.928,229.928,52700000.0
2007-01-05 10:14:00,229.921,229.927,229.895,229.907,64000001.0
2007-01-05 10:15:00,229.933,229.933,229.89,229.89,30600000.0
2007-01-05 10:16:00,229.86,229.872,229.792,229.792,35700000.0
2007-01-05 10:17:00,229.803,229.844,229.798,229.808,54600000.0
2007-01-05 10:18:00,229.749,229.783,229.719,229.719,42300000.0
2007-01-05 10:19:00,229.666,229.711,229.666,229.69,46500000.0
2007-01-05 10:20:00,229.677,229.697,229.645,229.677,46200000.0
2007-01-05 10:21:00,229.638,229.648,229.592,229.592,26300000.0
2007-01-05 10:22:00,229.541,229.541,229.426,229.467,42400001.0
2007-01-05 10:23:00,229.466,229.478,229.451,229.475,48800000.0
2007-01-05 10:24:00,229.465,229.481,229.421,229.435,45699999.0
2007-01-05 10:25:00,229.429,229.434,229.402,229.414,60800000.0
2007-01-05 10:26:00,229.404,229.404,229.357,229.39,8800000.0
2007-01-05 10:27:00,229.388,229.409,229.368,229.405,72600001.0
2007-01-05 10:28:00,229.411,229.415,229.356,229.402,45300000.0
2007-01-05 10:29:00,229.45,229.45,229.4,229.402,36000000.0
2007-01-05 10:30:00,229.398,229.398,229.271,229.279,79800000.0
2007-01-05 10:31:00,229.277,229.299,229.229,229.286,48300000.0
2007-01-05 10:32:00,229.297,229.314,229.291,229.3,59600000.0
2007-01-05 10:33:00,229.316,229.318,229.254,229.254,108099998.0
2007-01-05 10:34:00,229.271,229.295,229.271,229.295,56299999.0
2007-01-05 10:35:00,229.332,229.336,229.243,229.245,38700000.0
2007-01-05 10:36:00,229.268,229.316,229.268,229.316,67300000.0
2007-01-05 10:37:00,229.292,229.292,229.218,229.218,51500000.0
2007-01-05 10:38:00,229.211,229.211,229.071,229.112,50800000.0
2007-01-05 10:39:00,229.118,229.17,229.118,229.164,88499999.0
2007-01-05 10:40:00,229.158,229.177,229.144,229.158,75900000.0
2007-01-05 10:41:00,229.154,229.154,229.131,229.147,68200000.0
2007-01-05 10:42:00,229.141,229.169,229.133,229.165,94799999.0
2007-01-05 10:43:00,229.148,229.195,229.148,229.178,62100000.0
2007-01-05 10:44:00,229.199,229.254,229.199,229.219,94100001.0
2007-01-05 10:45:00,229.255,229.255,229.225,229.242,60600000.0
2007-01-05 10:46:00,229.232,229.268,229.214,229.268,84500000.0
2007-01-05 10:47:00,229.277,229.294,229.252,229.27,68400001.0
2007-01-05 10:48:00,229.246,229.266,229.208,229.266,28800000.0
2007-01-05 10:49:00,229.266,229.266,229.187,229.201,69700001.0
2007-01-05 10:50:00,229.203,229.203,229.099,229.141,53800000.0
2007-01-05 10:51:00,229.151,229.151,229.068,229.105,38500000.0
2007-01-05 10:52:00,229.145,229.201,229.145,229.197,16800000.0
2007-01-05 10:53:00,229.172,229.194,229.153,229.164,62199999.0
2007-01-05 10:54:00,229.115,229.161,229.085,229.161,33000000.0
2007-01-05 10:55:00,229.2,229.2,229.165,229.19,29200000.0
2007-01-05 10:56:00,229.189,229.216,229.183,229.196,60600000.0
2007-01-05 10:57:00,229.209,229.236,229.199,229.199,21400000.0
2007-01-05 10:58:00,229.161,229.161,229.099,229.121,15400000.0
2007-01-05 10:59:00,229.1,229.136,229.1,229.111,46800000.0
2007-01-05 11:00:00,229.098,229.1,229.055,229.055,46900000.0
2007-01-05 11:01:00,229.013,229.044,228.946,229.044,48299999.0
2007-01-05 11:02:00,229.044,229.053,229.014,229.037,51100001.0
2007-01-05 11:03:00,229.032,229.034,228.971,228.971,46799999.0
2007-01-05 11:04:00,228.974,228.986,228.953,228.986,33200000.0
2007-01-05 11:05:00,228.999,229.023,228.995,228.999,39200001.0
2007-01-05 11:06:00,229.028,229.06,229.028,229.06,53000000.0
2007-01-05 11:07:00,229.005,229.049,228.929,229.049,37100000.0
2007-01-05 11:08:00,229.094,229.094,229.059,229.076,74200002.0
2007-01-05 11:09:00,229.11,229.18,229.11,229.18,19300000.0
2007-01-05 11:10:00,229.187,229.195,229.163,229.187,86100001.0
2007-01-05 11:11:00,229.177,229.188,229.168,229.188,39400000.0
2007-01-05 11:12:00,229.187,229.19,229.164,229.175,61700000.0
2007-01-05 11:13:00,229.158,229.173,229.138,229.138,28100000.0
2007-01-05 11:14:00,229.135,229.165,229.135,229.159,48500000.0
2007-01-05 11:15:00,229.155,229.155,229.122,229.131,78400001.0
2007-01-05 11:16:00,229.121,229.122,229.109,229.11,73600001.0
2007-01-05 11:17:00,229.086,229.12,229.078,229.12,42800000.0
2007-01-05 11:18:00,229.136,229.165,229.128,229.165,41000000.0
2007-01-05 11:19:00,229.163,229.187,229.15,229.187,64000000.0
2007-01-05 11:20:00,229.172,229.207,229.162,229.207,40900000.0
2007-01-05 11:21:00,229.233,229.301,229.233,229.301,16300000.0
2007-01-05 11:22:00,229.309,229.329,229.294,229.324,40900000.0
2007-01-05 11:23:00,229.311,229.312,229.229,229.261,56900000.0
2007-01-05 11:24:00,229.26,229.261,229.215,229.215,34200000.0
2007-01-05 11:25:00,229.195,229.244,229.195,229.243,18800000.0
2007-01-05 11:26:00,229.245,229.245,229.214,229.244,74800000.0
2007-01-05 11:27:00,229.233,229.268,229.215,229.268,41900000.0
2007-01-05 11:28:00,229.293,229.33,229.283,229.309,103600001.0
2007-01-05 11:29:00,229.317,229.317,229.264,229.267,35900000.0
2007-01-05 11:30:00,229.265,229.289,229.257,229.289,89800000.0
2007-01-05 11:31:00,229.302,229.332,229.295,229.325,63700000.0
2007-01-05 11:32:00,229.282,229.282,229.234,229.248,42900000.0
2007-01-05 11:33:00,229.286,229.288,229.275,229.28,48600000.0
2007-01-05 11:34:00,229.264,229.321,229.263,229.321,35500000.0
2007-01-05 11:35:00,229.274,229.294,229.261,229.285,49800000.0
2007-01-05 11:36:00,229.272,229.272,229.228,229.257,73000001.0
2007-01-05 11:37:00,229.256,229.272,229.218,229.218,40700001.0
2007-01-05 11:38:00,229.213,229.284,229.208,229.284,37700000.0
2007-01-05 11:39:00,229.28,229.339,229.28,229.339,65800000.0
2007-01-05 11:40:00,229.328,229.362,229.308,229.362,92100001.0
2007-01-05 11:41:00,229.378,229.381,229.367,229.378,37600000.0
2007-01-05 11:42:00,229.386,229.394,229.37,229.386,67800000.0
2007-01-05 11:43:00,229.374,229.38,229.348,229.348,56600000.0
2007-01-05 11:44:00,229.357,229.401,229.326,229.395,53099999.0
2007-01-05 11:45:00,229.389,229.441,229.389,229.428,91400001.0
2007-01-05 11:46:00,229.429,229.437,229.422,229.433,35400000.0
2007-01-05 11:47:00,229.413,229.417,229.393,229.393,39900000.0
2007-01-05 11:48:00,229.409,229.418,229.384,229.39,37800000.0
2007-01-05 11:49:00,229.383,229.391,229.339,229.36,81200000.0
2007-01-05 11:50:00,229.376,229.376,229.33,229.33,25000000.0
2007-01-05 11:51:00,229.325,229.355,229.309,229.34,54400000.0
2007-01-05 11:52:00,229.357,229.377,229.325,229.348,30500000.0
2007-01-05 11:53:00,229.392,229.4,229.37,229.394,79800000.0
2007-01-05 11:54:00,229.388,229.408,229.375,229.386,84200001.0
2007-01-05 11:55:00,229.396,229.397,229.353,229.37,55800000.0
2007-01-05 11:56:00,229.364,229.373,229.352,229.365,48000001.0
2007-01-05 11:57:00,229.37,229.412,229.367,229.412,52900000.0
2007-01-05 11:58:00,229.436,229.456,229.409,229.421,46800000.0
2007-01-05 11:59:00,229.43,229.43,229.395,229.415,31000000.0
2007-01-05 12:00:00,229.405,229.455,229.369,229.455,46600000.0
2007-01-05 12:01:00,229.474,229.474,229.426,229.445,80700000.0
2007-01-05 12:02:00,229.431,229.44,229.406,229.44,69700000.0
2007-01-05 12:03:00,229.456,229.46,229.425,229.447,25100000.0
2007-01-05 12:04:00,229.444,229.458,229.399,229.406,45900000.0
2007-01-05 12:05:00,229.396,229.398,229.372,229.376,49399999.0
2007-01-05 12:06:00,229.377,229.426,229.377,229.407,48799999.0
2007-01-05 12:07:00,229.402,229.434,229.402,229.424,40600000.0
2007-01-05 12:08:00,229.483,229.558,229.479,229.555,55200000.0
2007-01-05 12:09:00,229.543,229.543,229.495,229.495,56500001.0
2007-01-05 12:10:00,229.515,229.52,229.5,229.514,45100000.0
2007-01-05 12:11:00,229.532,229.532,229.499,229.508,31000000.0
2007-01-05 12:12:00,229.493,229.512,229.471,229.509,52100000.0
2007-01-05 12:13:00,229.507,229.531,229.495,229.524,80800000.0
2007-01-05 12:14:00,229.529,229.54,229.516,229.534,32500000.0
2007-01-05 12:15:00,229.535,229.563,229.525,229.53,53200000.0
2007-01-05 12:16:00,229.54,229.556,229.532,229.543,78899999.0
2007-01-05 12:17:00,229.529,229.556,229.529,229.556,37600000.0
2007-01-05 12:18:00,229.545,229.574,229.545,229.574,79599998.0
2007-01-05 12:19:00,229.579,229.591,229.559,229.57,46500000.0
2007-01-05 12:20:00,229.577,229.582,229.542,229.573,96500000.0
2007-01-05 12:21:00,229.588,229.604,229.569,229.585,71400000.0
2007-01-05 12:22:00,229.586,229.586,229.561,229.561,40400000.0
2007-01-05 12:23:00,229.561,229.57,229.54,229.57,28000000.0
2007-01-05 12:24:00,229.552,229.556,229.502,229.502,60200000.0
2007-01-05 12:25:00,229.473,229.482,229.454,229.469,38000000.0
2007-01-05 12:26:00,229.448,229.465,229.434,229.465,39900000.0
2007-01-05 12:27:00,229.468,229.482,229.435,229.463,43600000.0
2007-01-05 12:28:00,229.479,229.479,229.443,229.443,33100000.0
2007-01-05 12:29:00,229.444,229.444,229.405,229.405,46900000.0
2007-01-05 12:30:00,229.393,229.401,229.38,229.401,46500000.0
2007-01-05 12:31:00,229.39,229.394,229.369,229.374,38800000.0
2007-01-05 12:32:00,229.347,229.373,229.323,229.371,31900000.0
2007-01-05 12:33:00,229.393,229.423,229.393,229.413,51800000.0
2007-01-05 12:34:00,229.426,229.444,229.425,229.425,30300000.0
2007-01-05 12:35:00,229.419,229.422,229.356,229.356,26800000.0
2007-01-05 12:36:00,229.34,229.349,229.292,229.292,99700000.0
2007-01-05 12:37:00,229.279,229.307,229.255,229.306,64400000.0
2007-01-05 12:38:00,229.306,229.325,229.296,229.317,70000000.0
2007-01-05 12:39:00,229.294,229.37,229.294,229.37,60900000.0
2007-01-05 12:40:00,229.371,229.371,229.328,229.33,44599999.0
2007-01-05 12:41:00,229.328,229.357,229.327,229.335,49500000.0
2007-01-05 12:42:00,229.352,229.368,229.326,229.329,63100000.0
2007-01-05 12:43:00,229.336,229.355,229.336,229.349,53500001.0
2007-01-05 12:44:00,229.342,229.374,229.337,229.369,63800000.0
2007-01-05 12:45:00,229.371,229.371,229.324,229.339,51700000.0
2007-01-05 12:46:00,229.319,229.319,229.276,229.311,47200000.0
2007-01-05 12:47:00,229.31,229.316,229.274,229.277,58499999.0
2007-01-05 12:48:00,229.267,229.284,229.225,229.23,32400000.0
2007-01-05 12:49:00,229.229,229.26,229.227,229.245,34300000.0
2007-01-05 12:50:00,229.26,229.278,229.256,229.274,51600000.0
2007-01-05 12:51:00,229.257,229.265,229.233,229.261,39800000.0
2007-01-05 12:52:00,229.253,229.278,229.246,229.258,64100000.0
2007-01-05 12:53:00,229.234,229.24,229.218,229.218,34500000.0
2007-01-05 12:54:00,229.259,229.259,229.206,229.226,61900000.0
2007-01-05 12:55:00,229.229,229.242,229.214,229.242,82900001.0
2007-01-05 12:56:00,229.246,229.305,229.246,229.3,51000000.0
2007-01-05 12:57:00,229.319,229.321,229.28,229.313,30000000.0
2007-01-05 12:58:00,229.323,229.326,229.295,229.295,49700000.0
2007-01-05 12:59:00,229.283,229.283,229.252,229.261,37900000.0
2007-01-05 13:00:00,229.269,229.295,229.269,229.289,61699999.0
2007-01-05 13:01:00,229.302,229.338,229.302,229.323,58000000.0
2007-01-05 13:02:00,229.339,229.341,229.32,229.321,45700000.0
2007-01-05 13:03:00,229.332,229.339,229.295,229.313,102800001.0
2007-01-05 13:04:00,229.307,229.307,229.248,229.252,104800000.0
2007-01-05 13:05:00,229.267,229.267,229.229,229.232,66300000.0
2007-01-05 13:06:00,229.224,229.25,229.22,229.235,79999999.0
2007-01-05 13:07:00,229.207,229.21,229.159,229.196,62700000.0
2007-01-05 13:08:00,229.17,229.218,229.17,229.213,29600000.0
2007-01-05 13:09:00,229.203,229.251,229.2,229.209,87400001.0
2007-01-05 13:10:00,229.202,229.213,229.183,229.211,54100000.0
2007-01-05 13:11:00,229.2,229.204,229.175,229.175,55599999.0
2007-01-05 13:12:00,229.16,229.181,229.131,229.181,44200000.0
2007-01-05 13:13:00,229.187,229.201,229.179,229.198,33200000.0
2007-01-05 13:14:00,229.195,229.207,229.166,229.204,27100000.0
2007-01-05 13:15:00,229.199,229.21,229.177,229.177,56000000.0
2007-01-05 13:16:00,229.17,229.185,229.156,229.158,48900000.0
2007-01-05 13:17:00,229.127,229.175,229.114,229.168,64900000.0
2007-01-05 13:18:00,229.181,229.205,229.168,229.205,47700000.0
2007-01-05 13:19:00,229.197,229.217,229.163,229.163,53000000.0
2007-01-05 13:20:00,229.151,229.181,229.149,229.173,71099999.0
2007-01-05 13:21:00,229.181,229.199,229.173,229.192,25600000.0
2007-01-05 13:22:00,229.206,229.22,229.199,229.22,49499999.0
2007-01-05 13:23:00,229.225,229.225,229.195,229.195,67800000.0
2007-01-05 13:24:00,229.21,229.21,229.19,229.202,31900000.0
2007-01-05 13:25:00,229.178,229.22,229.168,229.22,63699999.0
2007-01-05 13:26:00,229.247,229.253,229.233,229.244,42000000.0
2007-01-05 13:27:00,229.223,229.227,229.208,229.208,15800000.0
2007-01-05 13:28:00,229.163,229.218,229.134,229.188,54300000.0
2007-01-05 13:29:00,229.184,229.191,229.143,229.173,37300000.0
2007-01-05 13:30:00,229.167,229.193,229.166,229.173,28000000.0
2007-01-05 13:31:00,229.191,229.196,229.164,229.165,35000000.0
2007-01-05 13:32:00,229.176,229.229,229.176,229.229,57100000.0
2007-01-05 13:33:00,229.244,229.249,229.226,229.237,41999999.0
2007-01-05 13:34:00,229.235,229.253,229.171,229.228,45300000.0
2007-01-05 13:35:00,229.242,229.245,229.228,229.228,20000000.0
2007-01-05 13:36:00,229.218,229.249,229.218,229.249,36000000.0
2007-01-05 13:37:00,229.25,229.271,229.229,229.271,20300000.0
2007-01-05 13:38:00,229.272,229.272,229.244,229.248,50700001.0
2007-01-05 13:39:00,229.244,229.258,229.227,229.258,92900000.0
2007-01-05 13:40:00,229.226,229.239,229.18,229.18,35000000.0
2007-01-05 13:41:00,229.178,229.178,229.124,229.124,51899999.0
2007-01-05 13:42:00,229.124,229.124,229.097,229.106,35900000.0
2007-01-05 13:43:00,229.106,229.106,229.07,229.085,82400001.0
2007-01-05 13:44:00,229.089,229.095,229.055,229.091,34800000.0
2007-01-05 13:45:00,229.079,229.114,229.078,229.114,48700000.0
2007-01-05 13:46:00,229.106,229.143,229.068,229.143,54300001.0
2007-01-05 13:47:00,229.151,229.152,229.121,229.121,43300000.0
2007-01-05 13:48:00,229.119,229.119,229.077,229.089,41700000.0
2007-01-05 13:49:00,229.1,229.122,229.093,229.122,61900001.0
2007-01-05 13:50:00,229.114,229.123,229.091,229.1,54700000.0
2007-01-05 13:51:00,229.113,229.12,229.087,229.103,56900000.0
2007-01-05 13:52:00,229.085,229.102,229.07,229.102,44200000.0
2007-01-05 13:53:00,229.093,229.133,229.091,229.133,35800000.0
2007-01-05 13:54:00,229.137,229.151,229.108,229.151,21700000.0
2007-01-05 13:55:00,229.145,229.168,229.141,229.168,52099999.0
2007-01-05 13:56:00,229.162,229.187,229.162,229.177,56600000.0
2007-01-05 13:57:00,229.161,229.221,229.149,229.221,52300000.0
2007-01-05 13:58:00,229.242,229.265,229.219,229.222,79899999.0
2007-01-05 13:59:00,229.225,229.262,229.212,229.254,45000000.0
2007-01-05 14:00:00,229.283,229.31,229.269,229.298,25600000.0
2007-01-05 14:01:00,229.309,229.309,229.271,229.272,11300000.0
2007-01-05 14:02:00,229.262,229.288,229.257,229.257,39800000.0
2007-01-05 14:03:00,229.234,229.294,229.234,229.268,74300000.0
2007-01-05 14:04:00,229.282,229.33,229.282,229.33,49500000.0
2007-01-05 14:05:00,229.329,229.338,229.295,229.338,83600000.0
2007-01-05 14:06:00,229.322,229.332,229.292,229.332,45100000.0
2007-01-05 14:07:00,229.326,229.338,229.29,229.333,34500000.0
2007-01-05 14:08:00,229.355,229.411,229.355,229.396,33600000.0
2007-01-05 14:09:00,229.393,229.4,229.372,229.393,91199999.0
2007-01-05 14:10:00,229.383,229.41,229.353,229.41,43600000.0
2007-01-05 14:11:00,229.415,229.42,229.343,229.343,83700000.0
2007-01-05 14:12:00,229.341,229.359,229.309,229.323,61900000.0
2007-01-05 14:13:00,229.312,229.318,229.263,229.271,31500000.0
2007-01-05 14:14:00,229.282,229.285,229.238,229.25,58800000.0
2007-01-05 14:15:00,229.294,229.307,229.275,229.28,40200000.0
2007-01-05 14:16:00,229.286,229.317,229.265,229.317,59400001.0
2007-01-05 14:17:00,229.341,229.376,229.341,229.376,102099998.0
2007-01-05 14:18:00,229.374,229.388,229.363,229.375,56200000.0
2007-01-05 14:19:00,229.367,229.367,229.335,229.341,82400001.0
2007-01-05 14:20:00,229.319,229.331,229.265,229.322,61000000.0
2007-01-05 14:21:00,229.334,229.352,229.299,229.34,46200000.0
2007-01-05 14:22:00,229.349,229.36,229.331,229.337,45400000.0
2007-01-05 14:23:00,229.301,229.339,229.264,229.339,35800000.0
2007-01-05 14:24:00,229.334,229.334,229.288,229.297,66300001.0
2007-01-05 14:25:00,229.322,229.322,229.276,229.276,18800000.0
2007-01-05 14:26:00,229.263,229.274,229.248,229.248,57600000.0
2007-01-05 14:27:00,229.229,229.296,229.229,229.296,59900000.0
2007-01-05 14:28:00,229.284,229.328,229.281,229.328,24000000.0
2007-01-05 14:29:00,229.336,229.36,229.335,229.36,59800000.0
2007-01-05 14:30:00,229.348,229.368,229.347,229.351,101900000.0
2007-01-05 14:31:00,229.339,229.367,229.329,229.352,81099999.0
2007-01-05 14:32:00,229.335,229.366,229.327,229.361,52400000.0
2007-01-05 14:33:00,229.36,229.36,229.338,229.349,42100000.0
2007-01-05 14:34:00,229.365,229.365,229.339,229.358,62100000.0
2007-01-05 14:35:00,229.374,229.435,229.374,229.419,26700000.0
2007-01-05 14:36:00,229.413,229.413,229.377,229.394,25900000.0
2007-01-05 14:37:00,229.392,229.423,229.388,229.403,46000001.0
2007-01-05 14:38:00,229.389,229.389,229.365,229.368,24700000.0
2007-01-05 14:39:00,229.333,229.343,229.312,229.337,43500000.0
2007-01-05 14:40:00,229.325,229.325,229.261,229.267,34200000.0
2007-01-05 14:41:00,229.28,229.28,229.207,229.207,34700000.0
2007-01-05 14:42:00,229.187,229.217,229.172,229.189,33600000.0
2007-01-05 14:43:00,229.182,229.188,229.13,229.13,23200000.0
2007-01-05 14:44:00,229.154,229.156,229.137,229.148,39100000.0
2007-01-05 14:45:00,229.11,229.118,229.098,229.098,27600000.0
2007-01-05 14:46:00,229.072,229.072,229.032,229.055,28900000.0
2007-01-05 14:47:00,229.066,229.087,229.053,229.076,39200000.0
2007-01-05 14:48:00,229.084,229.13,229.084,229.13,33600000.0
2007-01-05 14:49:00,229.126,229.143,229.117,229.121,51900000.0
2007-01-05 14:50:00,229.125,229.128,229.073,229.095,91500001.0
2007-01-05 14:51:00,229.088,229.101,229.072,229.094,76800000.0
2007-01-05 14:52:00,229.104,229.107,229.054,229.106,39200000.0
2007-01-05 14:53:00,229.109,229.133,229.057,229.133,63100001.0
2007-01-05 14:54:00,229.135,229.159,229.125,229.136,60099999.0
2007-01-05 14:55:00,229.139,229.139,229.107,229.12,35000000.0
2007-01-05 14:56:00,229.127,229.127,229.081,229.081,116499999.0
2007-01-05 14:57:00,229.102,229.109,229.092,229.108,56100001.0
2007-01-05 14:58:00,229.117,229.126,229.065,229.115,46000000.0
2007-01-05 14:59:00,229.127,229.127,229.089,229.093,66300001.0
2007-01-05 15:00:00,229.099,229.107,229.077,229.09,69600000.0
2007-01-05 15:01:00,229.102,229.159,229.096,229.151,63800000.0
2007-01-05 15:02:00,229.148,229.21,229.148,229.21,52400000.0
2007-01-05 15:03:00,229.179,229.188,229.139,229.139,32200000.0
2007-01-05 15:04:00,229.199,229.207,229.183,229.19,28000000.0
2007-01-05 15:05:00,229.17,229.211,229.167,229.185,18200000.0
2007-01-05 15:06:00,229.167,229.179,229.139,229.141,31800000.0
2007-01-05 15:07:00,229.158,229.158,229.127,229.138,69100001.0
2007-01-05 15:08:00,229.158,229.158,229.105,229.105,67100001.0
2007-01-05 15:09:00,229.107,229.138,229.107,229.138,59100000.0
2007-01-05 15:10:00,229.095,229.129,229.09,229.107,60000000.0
2007-01-05 15:11:00,229.082,229.09,229.064,229.065,36400000.0
2007-01-05 15:12:00,229.048,229.098,229.048,229.089,59700000.0
2007-01-05 15:13:00,229.076,229.076,229.049,229.05,54100000.0
2007-01-05 15:14:00,229.042,229.048,229.016,229.048,68800000.0
2007-01-05 15:15:00,229.044,229.065,229.035,229.065,54000001.0
2007-01-05 15:16:00,229.05,229.087,229.022,229.032,56000001.0
2007-01-05 15:17:00,229.082,229.1,229.053,229.1,45499999.0
2007-01-05 15:18:00,229.103,229.113,229.018,229.018,25200000.0
2007-01-05 15:19:00,228.998,229.036,228.98,229.015,42299999.0
2007-01-05 15:20:00,229.02,229.024,229.008,229.022,53099999.0
2007-01-05 15:21:00,229.024,229.041,229.01,229.013,47800000.0
2007-01-05 15:22:00,229.002,229.078,229.0,229.078,45800000.0
2007-01-05 15:23:00,229.079,229.089,229.059,229.066,36400000.0
2007-01-05 15:24:00,229.053,229.063,229.028,229.058,43300000.0
2007-01-05 15:25:00,229.061,229.081,229.061,229.064,31800000.0
2007-01-05 15:26:00,229.049,229.051,229.025,229.04,71600001.0
2007-01-05 15:27:00,229.067,229.098,229.059,229.093,29200000.0
2007-01-05 15:28:00,229.119,229.132,229.094,229.115,71900000.0
2007-01-05 15:29:00,229.049,229.1,228.96,229.024,60800001.0
2007-01-05 15:30:00,229.031,229.031,228.457,228.533,59400000.0
2007-01-05 15:31:00,228.553,228.845,228.553,228.845,73900000.0
2007-01-05 15:32:00,228.863,229.051,228.863,228.969,55700000.0
2007-01-05 15:33:00,228.9,229.047,228.884,228.888,52700000.0
2007-01-05 15:34:00,229.075,229.087,228.882,228.882,42600000.0
2007-01-05 15:35:00,228.997,229.003,228.943,228.976,56600001.0
2007-01-05 15:36:00,228.998,229.028,228.952,228.964,42700000.0
2007-01-05 15:37:00,229.011,229.016,228.96,228.972,47100000.0
2007-01-05 15:38:00,228.993,228.993,228.949,228.972,24400000.0
2007-01-05 15:39:00,228.967,228.973,228.926,228.94,96300000.0
2007-01-05 15:40:00,228.942,229.038,228.942,229.017,61700000.0
2007-01-05 15:41:00,229.036,229.062,229.008,229.016,42500000.0
2007-01-05 15:42:00,228.993,229.039,228.985,229.027,60400000.0
2007-01-05 15:43:00,229.016,229.028,228.974,228.974,79400000.0
2007-01-05 15:44:00,229.004,229.072,229.004,229.067,49500001.0
2007-01-05 15:45:00,229.09,229.152,229.09,229.152,38000000.0
2007-01-05 15:46:00,229.151,229.178,229.126,229.134,55699999.0
2007-01-05 15:47:00,229.106,229.127,229.088,229.088,61099999.0
2007-01-05 15:48:00,229.084,229.095,229.055,229.095,48900000.0
2007-01-05 15:49:00,229.073,229.116,229.064,229.092,80400002.0
2007-01-05 15:50:00,229.069,229.141,229.06,229.099,26800000.0
2007-01-05 15:51:00,229.104,229.125,229.093,229.098,68900000.0
2007-01-05 15:52:00,229.076,229.076,228.998,229.037,43200000.0
2007-01-05 15:53:00,229.059,229.065,229.034,229.043,46000000.0
2007-01-05 15:54:00,229.047,229.058,228.986,228.986,63000000.0
2007-01-05 15:55:00,229.005,229.044,228.981,229.044,23400000.0
2007-01-05 15:56:00,229.036,229.056,229.014,229.014,49700000.0
2007-01-05 15:57:00,228.98,229.004,228.95,228.993,42500000.0
2007-01-05 15:58:00,228.988,229.002,228.963,229.0,33800000.0
2007-01-05 15:59:00,228.996,229.084,228.996,229.072,58900000.0
2007-01-05 16:00:00,229.066,229.07,229.036,229.036,55500000.0
2007-01-05 16:01:00,229.039,229.155,229.039,229.155,47600000.0
2007-01-05 16:02:00,229.136,229.161,229.132,229.132,41600000.0
2007-01-05 16:03:00,229.146,229.177,229.146,229.146,28800000.0
2007-01-05 16:04:00,229.152,229.154,229.101,229.126,43800001.0
2007-01-05 16:05:00,229.177,229.235,229.177,229.219,46000000.0
2007-01-05 16:06:00,229.215,229.216,229.165,229.165,34000000.0
2007-01-05 16:07:00,229.148,229.201,229.148,229.169,29800000.0
2007-01-05 16:08:00,229.175,229.238,229.159,229.238,21200000.0
2007-01-05 16:09:00,229.257,229.267,229.228,229.237,44499999.0
2007-01-05 16:10:00,229.231,229.298,229.231,229.298,25200000.0
2007-01-05 16:11:00,229.342,229.355,229.283,229.335,27900000.0
2007-01-05 16:12:00,229.371,229.371,229.305,229.328,33600000.0
2007-01-05 16:13:00,229.321,229.353,229.314,229.337,76100000.0
2007-01-05 16:14:00,229.313,229.331,229.291,229.296,41500000.0
2007-01-05 16:15:00,229.309,229.365,229.309,229.365,31000000.0
2007-01-05 16:16:00,229.379,229.433,229.37,229.433,83199999.0
2007-01-05 16:17:00,229.445,229.464,229.423,229.433,40300000.0
2007-01-05 16:18:00,229.446,229.485,229.445,229.473,59100000.0
2007-01-05 16:19:00,229.521,229.593,229.521,229.584,81499998.0
2007-01-05 16:20:00,229.564,229.587,229.557,229.561,46600001.0
2007-01-05 16:21:00,229.569,229.592,229.553,229.57,50500000.0
2007-01-05 16:22:00,229.574,229.65,229.574,229.604,35400000.0
2007-01-05 16:23:00,229.597,229.64,229.597,229.637,74700001.0
2007-01-05 16:24:00,229.651,229.651,229.617,229.619,32300000.0
2007-01-05 16:25:00,229.642,229.648,229.595,229.595,36400000.0
2007-01-05 16:26:00,229.569,229.598,229.567,229.59,62900000.0
2007-01-05 16:27:00,229.577,229.578,229.541,229.558,50900001.0
2007-01-05 16:28:00,229.564,229.569,229.536,229.536,28900000.0
2007-01-05 16:29:00,229.522,229.529,229.505,229.519,97199999.0
2007-01-05 16:30:00,229.517,229.539,229.517,229.538,87500000.0
2007-01-05 16:31:00,229.527,229.572,229.526,229.562,65900000.0
2007-01-05 16:32:00,229.571,229.583,229.565,229.583,45600000.0
2007-01-05 16:33:00,229.582,229.584,229.559,229.559,39300000.0
2007-01-05 16:34:00,229.557,229.59,229.548,229.59,54600000.0
2007-01-05 16:35:00,229.586,229.606,229.574,229.592,76400001.0
2007-01-05 16:36:00,229.63,229.669,229.611,229.618,42000000.0
2007-01-05 16:37:00,229.626,229.658,229.606,229.611,59600000.0
2007-01-05 16:38:00,229.601,229.613,229.58,229.58,30300000.0
2007-01-05 16:39:00,229.592,229.625,229.582,229.582,26500000.0
2007-01-05 16:40:00,229.548,229.58,229.522,229.522,51600000.0
2007-01-05 16:41:00,229.522,229.557,229.496,229.557,72200000.0
2007-01-05 16:42:00,229.567,229.575,229.549,229.553,45599999.0
2007-01-05 16:43:00,229.54,229.581,229.54,229.581,52600000.0
2007-01-05 16:44:00,229.585,229.585,229.564,229.58,57700000.0
2007-01-05 16:45:00,229.566,229.625,229.566,229.625,70500001.0
2007-01-05 16:46:00,229.65,229.669,229.589,229.589,39000000.0
2007-01-05 16:47:00,229.601,229.603,229.561,229.603,59300000.0
2007-01-05 16:48:00,229.599,229.657,229.599,229.637,44200000.0
2007-01-05 16:49:00,229.642,229.646,229.635,229.643,62000000.0
2007-01-05 16:50:00,229.632,229.645,229.618,229.63,48300000.0
2007-01-05 16:51:00,229.636,229.641,229.593,229.622,83900000.0
2007-01-05 16:52:00,229.613,229.613,229.6,229.613,33100000.0
2007-01-05 16:53:00,229.597,229.686,229.597,229.677,54700000.0
2007-01-05 16:54:00,229.67,229.678,229.615,229.615,60500001.0
2007-01-05 16:55:00,229.59,229.611,229.539,229.539,58900000.0
2007-01-05 16:56:00,229.516,229.516,229.466,229.466,47400000.0
2007-01-05 16:57:00,229.428,229.458,229.405,229.431,26000000.0
2007-01-05 16:58:00,229.432,229.432,229.345,229.345,74700001.0
2007-01-05 16:59:00,229.344,229.371,229.309,229.309,70100000.0
2007-01-05 17:00:00,229.318,229.352,229.318,229.352,34199999.0
2007-01-05 17:01:00,229.332,229.345,229.286,229.322,49000000.0
2007-01-05 17:02:00,229.328,229.34,229.309,229.33,31500000.0
2007-01-05 17:03:00,229.319,229.343,229.305,229.323,57300000.0
2007-01-05 17:04:00,229.327,229.327,229.299,229.305,40100000.0
2007-01-05 17:05:00,229.302,229.325,229.302,229.305,49399999.0
2007-01-05 17:06:00,229.306,229.306,229.248,229.284,52200000.0
2007-01-05 17:07:00,229.268,229.268,229.25,229.266,22800000.0
2007-01-05 17:08:00,229.262,229.272,229.237,229.272,61400000.0
2007-01-05 17:09:00,229.256,229.275,229.24,229.256,63900001.0
2007-01-05 17:10:00,229.246,229.262,229.226,229.226,42900000.0
2007-01-05 17:11:00,229.237,229.268,229.218,229.268,56100000.0
2007-01-05 17:12:00,229.276,229.32,229.276,229.279,44700000.0
2007-01-05 17:13:00,229.267,229.299,229.266,229.293,39100000.0
2007-01-05 17:14:00,229.313,229.33,229.296,229.33,45400000.0
2007-01-05 17:15:00,229.356,229.356,229.307,229.323,73100000.0
2007-01-05 17:16:00,229.313,229.332,229.296,229.313,30400000.0
2007-01-05 17:17:00,229.33,229.382,229.33,229.382,31600000.0
2007-01-05 17:18:00,229.362,229.362,229.308,229.308,48300000.0
2007-01-05 17:19:00,229.328,229.328,229.282,229.282,48900000.0
2007-01-05 17:20:00,229.285,229.3,229.262,229.262,54699999.0
2007-01-05 17:21:00,229.28,229.303,229.267,229.27,51800000.0
2007-01-05 17:22:00,229.274,229.288,229.241,229.25,48800000.0
2007-01-05 17:23:00,229.226,229.226,229.194,229.212,37600000.0
2007-01-05 17:24:00,229.232,229.251,229.231,229.235,55899999.0
2007-01-05 17:25:00,229.204,229.218,229.178,229.205,46800000.0
2007-01-05 17:26:00,229.202,229.242,229.202,229.236,63700000.0
2007-01-05 17:27:00,229.229,229.235,229.215,229.235,18200000.0
2007-01-05 17:28:00,229.236,229.236,229.19,229.197,25100000.0
2007-01-05 17:29:00,229.217,229.217,229.187,229.207,61900000.0
2007-01-05 17:30:00,229.232,229.232,229.205,229.215,68800001.0
2007-01-05 17:31:00,229.194,229.22,229.192,229.194,53500000.0
2007-01-05 17:32:00,229.196,229.196,229.164,229.169,65700001.0
2007-01-05 17:33:00,229.171,229.178,229.164,229.164,52400001.0
2007-01-05 17:34:00,229.154,229.187,229.142,229.187,32900000.0
2007-01-05 17:35:00,229.176,229.185,229.091,229.091,57000001.0
2007-01-05 17:36:00,229.086,229.093,229.057,229.08,62800000.0
2007-01-05 17:37:00,229.08,229.115,229.079,229.092,88400000.0
2007-01-05 17:38:00,229.076,229.103,229.076,229.1,43500000.0
2007-01-05 17:39:00,229.092,229.124,229.088,229.124,55800000.0
2007-01-05 17:40:00,229.108,229.108,229.09,229.107,71199998.0
2007-01-05 17:41:00,229.126,229.127,229.107,229.127,35000000.0
2007-01-05 17:42:00,229.142,229.142,229.114,229.123,46400000.0
2007-01-05 17:43:00,229.112,229.112,229.097,229.099,28400000.0
2007-01-05 17:44:00,229.093,229.095,229.076,229.076,24200000.0
2007-01-05 17:45:00,229.08,229.1,229.064,229.092,78400001.0
2007-01-05 17:46:00,229.112,229.112,229.076,229.08,56200000.0
2007-01-05 17:47:00,229.089,229.089,229.055,229.079,59999999.0
2007-01-05 17:48:00,229.088,229.098,229.067,229.081,81800000.0
2007-01-05 17:49:00,229.115,229.115,229.079,229.079,67800001.0
2007-01-05 17:50:00,229.075,229.075,229.029,229.029,44300000.0
2007-01-05 17:51:00,229.002,229.023,228.954,229.005,32600000.0
2007-01-05 17:52:00,229.005,229.023,228.976,228.993,55900000.0
2007-01-05 17:53:00,228.986,229.016,228.977,228.997,76100000.0
2007-01-05 17:54:00,228.966,229.001,228.957,228.984,30000000.0
2007-01-05 17:55:00,228.977,228.979,228.92,228.955,61500000.0
2007-01-05 17:56:00,228.961,228.968,228.944,228.944,74800000.0
2007-01-05 17:57:00,228.898,228.898,228.826,228.826,36500000.0
2007-01-05 17:58:00,228.8,228.874,228.8,228.83,70200000.0
2007-01-05 17:59:00,228.829,228.841,228.788,228.797,79700000.0
2007-01-05 18:00:00,228.827,228.857,228.806,228.846,35900000.0
2007-01-05 18:01:00,228.872,228.879,228.832,228.86,491299999.0
2007-01-05 18:02:00,228.871,228.898,228.843,228.885,826400002.0
2007-01-05 18:03:00,228.877,228.892,228.837,228.858,614399997.0
2007-01-05 18:04:00,228.875,228.9,228.851,228.856,461100002.0
2007-01-05 18:05:00,228.879,228.973,228.872,228.924,819800003.0
2007-01-05 18:06:00,228.909,228.945,228.898,228.922,752799996.0
2007-01-05 18:07:00,228.917,228.957,228.894,228.894,742899999.0
2007-01-05 18:08:00,228.882,228.945,228.882,228.925,639500000.0
2007-01-05 18:09:00,228.91,228.912,228.861,228.873,502600002.0
2007-01-05 18:10:00,228.888,228.936,228.861,228.899,606099998.0
2007-01-05 18:11:00,228.899,228.928,228.876,228.892,373000000.0
2007-01-05 18:12:00,228.885,228.943,228.885,228.907,310199999.0
2007-01-05 18:13:00,228.908,228.938,228.865,228.938,486700002.0
2007-01-05 18:14:00,228.949,228.955,228.907,228.922,611200003.0
2007-01-05 18:15:00,228.922,228.932,228.893,228.915,800899995.0
2007-01-05 18:16:00,228.93,228.937,228.905,228.921,653400001.0
2007-01-05 18:17:00,228.93,228.965,228.92,228.96,235600001.0
2007-01-05 18:18:00,228.966,228.975,228.94,228.95,383199999.0
2007-01-05 18:19:00,228.954,228.989,228.949,228.953,487600000.0
2007-01-05 18:20:00,228.952,228.968,228.929,228.93,620400001.0
2007-01-05 18:21:00,228.938,228.966,228.922,228.939,578499997.0
2007-01-05 18:22:00,228.932,228.98,228.932,228.939,550000001.0
2007-01-05 18:23:00,228.942,228.972,228.915,228.929,674400001.0
2007-01-05 18:24:00,228.914,228.96,228.913,228.932,508000000.0
2007-01-05 18:25:00,228.945,228.956,228.923,228.947,454200001.0
2007-01-05 18:26:00,228.943,228.943,228.891,228.904,396700000.0
2007-01-05 18:27:00,228.911,228.941,228.909,228.93,389299999.0
2007-01-05 18:28:00,228.94,228.964,228.93,228.93,408000000.0
2007-01-05 18:29:00,228.93,228.964,228.92,228.927,469400001.0
2007-01-05 18:30:00,228.927,228.951,228.906,228.906,331700000.0
2007-01-05 18:31:00,228.923,228.959,228.899,228.936,320500001.0
2007-01-05 18:32:00,228.944,228.99,228.938,228.978,481599998.0
2007-01-05 18:33:00,228.993,229.038,228.968,228.985,507300000.0
2007-01-05 18:34:00,228.979,229.01,228.949,229.003,495399997.0
2007-01-05 18:35:00,229.004,229.04,229.001,229.027,400800001.0
2007-01-05 18:36:00,229.029,229.077,229.029,229.038,278199999.0
2007-01-05 18:37:00,229.087,229.135,229.053,229.135,144500002.0
2007-01-05 18:38:00,229.157,229.18,229.144,229.167,200599999.0
2007-01-05 18:39:00,229.179,229.229,229.171,229.209,115399999.0
2007-01-05 18:40:00,229.216,229.279,229.216,229.266,312600000.0
2007-01-05 18:41:00,229.257,229.278,229.238,229.242,331000003.0
2007-01-05 18:42:00,229.245,229.253,229.214,229.214,203600001.0
2007-01-05 18:43:00,229.181,229.205,229.172,229.172,151100000.0
2007-01-05 18:44:00,229.178,229.199,229.171,229.175,302400000.0
2007-01-05 18:45:00,229.168,229.182,229.12,229.12,166000000.0
2007-01-05 18:46:00,229.13,229.151,229.13,229.151,171000000.0
2007-01-05 18:47:00,229.136,229.14,229.123,229.123,114700001.0
2007-01-05 18:48:00,229.148,229.17,229.137,229.161,139200000.0
2007-01-05 18:49:00,229.151,229.193,229.149,229.158,151500000.0
2007-01-05 18:50:00,229.17,229.182,229.149,229.175,259099999.0
2007-01-05 18:51:00,229.179,229.195,229.166,229.191,245300000.0
2007-01-05 18:52:00,229.202,229.219,229.19,229.209,236600000.0
2007-01-05 18:53:00,229.211,229.224,229.193,229.193,238099999.0
2007-01-05 18:54:00,229.2,229.203,229.178,229.189,166200001.0
2007-01-05 18:55:00,229.193,229.221,229.174,229.174,270199999.0
2007-01-05 18:56:00,229.171,229.202,229.157,229.199,59799999.0
2007-01-05 18:57:00,229.189,229.192,229.164,229.164,158800000.0
2007-01-05 18:58:00,229.165,229.244,229.165,229.244,234400000.0
2007-01-05 18:59:00,229.243,229.26,229.23,229.26,363699999.0
2007-01-05 19:00:00,229.236,229.246,229.214,229.219,102399999.0
2007-01-05 19:01:00,229.208,229.24,229.167,229.217,114800000.0
2007-01-05 19:02:00,229.213,229.22,229.196,229.196,233399999.0
2007-01-05 19:03:00,229.184,229.22,229.165,229.22,302100000.0
2007-01-05 19:04:00,229.215,229.262,229.194,229.262,175100001.0
2007-01-05 19:05:00,229.267,229.272,229.236,229.236,163900000.0
2007-01-05 19:06:00,229.232,229.259,229.226,229.25,479399998.0
2007-01-05 19:07:00,229.26,229.288,229.251,229.273,249499999.0
2007-01-05 19:08:00,229.262,229.269,229.228,229.244,304800000.0
2007-01-05 19:09:00,229.234,229.296,229.234,229.281,149700000.0
2007-01-05 19:10:00,229.292,229.306,229.269,229.289,141900000.0
2007-01-05 19:11:00,229.304,229.307,229.272,229.301,50600000.0
2007-01-05 19:12:00,229.307,229.35,229.3,229.35,93900000.0
2007-01-05 19:13:00,229.349,229.371,229.343,229.343,181499999.0
2007-01-05 19:14:00,229.346,229.375,229.33,229.375,177000000.0
2007-01-05 19:15:00,229.382,229.392,229.354,229.366,263100003.0
2007-01-05 19:16:00,229.366,229.366,229.334,229.334,47599999.0
2007-01-05 19:17:00,229.347,229.347,229.304,229.318,112500000.0
2007-01-05 19:18:00,229.312,229.339,229.311,229.32,199400001.0
2007-01-05 19:19:00,229.315,229.373,229.298,229.346,194700000.0
2007-01-05 19:20:00,229.331,229.364,229.311,229.349,179900001.0
2007-01-05 19:21:00,229.355,229.366,229.303,229.328,163699999.0
2007-01-05 19:22:00,229.325,229.349,229.296,229.317,93000000.0
2007-01-05 19:23:00,229.324,229.361,229.323,229.34,353900001.0
2007-01-05 19:24:00,229.342,229.357,229.326,229.333,86799999.0
2007-01-05 19:25:00,229.331,229.331,229.306,229.309,204700001.0
2007-01-05 19:26:00,229.325,229.349,229.305,229.336,456900002.0
2007-01-05 19:27:00,229.319,229.338,229.308,229.326,294500000.0
2007-01-05 19:28:00,229.329,229.338,229.297,229.307,294699999.0
2007-01-05 19:29:00,229.335,229.339,229.27,229.27,95400001.0
2007-01-05 19:30:00,229.323,229.369,229.31,229.337,298700001.0
2007-01-05 19:31:00,229.331,229.369,229.293,229.369,120300000.0
2007-01-05 19:32:00,229.373,229.387,229.353,229.369,378300001.0
2007-01-05 19:33:00,229.385,229.398,229.36,229.36,184300000.0
2007-01-05 19:34:00,229.331,229.348,229.314,229.345,201099999.0
2007-01-05 19:35:00,229.336,229.337,229.283,229.336,289400001.0
2007-01-05 19:36:00,229.35,229.35,229.314,229.314,193500001.0
2007-01-05 19:37:00,229.316,229.333,229.295,229.295,108900001.0
2007-01-05 19:38:00,229.309,229.371,229.309,229.351,136700000.0
2007-01-05 19:39:00,229.357,229.366,229.327,229.327,212000000.0
2007-01-05 19:40:00,229.317,229.318,229.291,229.292,288200001.0
2007-01-05 19:41:00,229.301,229.301,229.272,229.286,326600000.0
2007-01-05 19:42:00,229.292,229.33,229.279,229.3,155800001.0
2007-01-05 19:43:00,229.306,229.318,229.296,229.314,64300000.0
2007-01-05 19:44:00,229.312,229.312,229.258,229.269,263800002.0
2007-01-05 19:45:00,229.275,229.312,229.267,229.312,124100000.0
2007-01-05 19:46:00,229.325,229.325,229.212,229.265,121900001.0
2007-01-05 19:47:00,229.272,229.274,229.222,229.26,82100001.0
2007-01-05 19:48:00,229.266,229.283,229.243,229.268,234599999.0
2007-01-05 19:49:00,229.255,229.281,229.255,229.276,133600000.0
2007-01-05 19:50:00,229.276,229.287,229.269,229.269,156500000.0
2007-01-05 19:51:00,229.245,229.271,229.23,229.255,188300001.0
2007-01-05 19:52:00,229.268,229.274,229.248,229.26,181600002.0
2007-01-05 19:53:00,229.266,229.27,229.247,229.256,157800000.0
2007-01-05 19:54:00,229.254,229.254,229.215,229.215,190999998.0
2007-01-05 19:55:00,229.196,229.212,229.177,229.191,59400000.0
2007-01-05 19:56:00,229.206,229.22,229.197,229.22,127200000.0
2007-01-05 19:57:00,229.219,229.231,229.211,229.211,97100000.0
2007-01-05 19:58:00,229.152,229.208,229.152,229.155,194700000.0
2007-01-05 19:59:00,229.201,229.217,229.194,229.198,225200000.0
2007-01-05 20:00:00,229.192,229.206,229.18,229.183,42700000.0
2007-01-05 20:01:00,229.185,229.258,229.185,229.249,142600001.0
2007-01-05 20:02:00,229.255,229.258,229.237,229.245,183800002.0
2007-01-05 20:03:00,229.246,229.282,229.226,229.262,109900000.0
2007-01-05 20:04:00,229.265,229.266,229.225,229.266,164700002.0
2007-01-05 20:05:00,229.269,229.274,229.25,229.266,144799999.0
2007-01-05 20:06:00,229.251,229.275,229.193,229.262,148300001.0
2007-01-05 20:07:00,229.28,229.28,229.232,229.26,170800001.0
2007-01-05 20:08:00,229.262,229.262,229.201,229.233,208300001.0
2007-01-05 20:09:00,229.235,229.242,229.174,229.24,126500000.0
2007-01-05 20:10:00,229.246,229.267,229.191,229.23,169999998.0
2007-01-05 20:11:00,229.251,229.251,229.176,229.188,311500001.0
2007-01-05 20:12:00,229.185,229.185,229.131,229.18,446699998.0
2007-01-05 20:13:00,229.183,229.183,229.149,229.165,180899999.0
2007-01-05 20:14:00,229.164,229.178,229.155,229.164,175000000.0
2007-01-05 20:15:00,229.159,229.165,229.096,229.123,307399999.0
2007-01-05 20:16:00,229.124,229.153,229.12,229.12,169500002.0
2007-01-05 20:17:00,229.128,229.132,229.119,229.119,36800001.0
2007-01-05 20:18:00,229.109,229.109,229.067,229.093,125100000.0
2007-01-05 20:19:00,229.107,229.107,229.072,229.084,102600000.0
2007-01-05 20:20:00,229.086,229.112,229.084,229.112,351099998.0
2007-01-05 20:21:00,229.12,229.138,229.117,229.127,139400000.0
2007-01-05 20:22:00,229.131,229.134,229.104,229.107,227500000.0
2007-01-05 20:23:00,229.102,229.122,229.081,229.102,142300000.0
2007-01-05 20:24:00,229.097,229.123,229.043,229.043,194599999.0
2007-01-05 20:25:00,229.083,229.083,229.004,229.004,323700000.0
2007-01-05 20:26:00,229.079,229.09,229.065,229.079,272700000.0
2007-01-05 20:27:00,229.063,229.087,229.057,229.076,180900000.0
2007-01-05 20:28:00,229.07,229.075,229.04,229.04,377500002.0
2007-01-05 20:29:00,229.04,229.094,229.009,229.072,450400002.0
2007-01-05 20:30:00,229.085,229.106,229.078,229.078,513500001.0
2007-01-05 20:31:00,229.085,229.097,229.07,229.085,438000003.0
2007-01-05 20:32:00,229.098,229.149,229.098,229.146,463300001.0
2007-01-05 20:33:00,229.157,229.189,229.157,229.181,172600000.0
2007-01-05 20:34:00,229.171,229.179,229.11,229.179,160600000.0
2007-01-05 20:35:00,229.18,229.209,229.178,229.205,147499999.0
2007-01-05 20:36:00,229.216,229.218,229.196,229.208,135800001.0
2007-01-05 20:37:00,229.203,229.227,229.193,229.227,96700000.0
2007-01-05 20:38:00,229.225,229.243,229.21,229.238,235200001.0
2007-01-05 20:39:00,229.244,229.244,229.138,229.138,215700002.0
2007-01-05 20:40:00,229.142,229.19,229.142,229.18,371299999.0
2007-01-05 20:41:00,229.175,229.175,229.13,229.175,161500000.0
2007-01-05 20:42:00,229.165,229.19,229.118,229.166,283499998.0
2007-01-05 20:43:00,229.157,229.157,229.101,229.135,310899999.0
2007-01-05 20:44:00,229.137,229.15,229.113,229.135,411500000.0
2007-01-05 20:45:00,229.087,229.168,229.087,229.168,250900000.0
2007-01-05 20:46:00,229.172,229.184,229.122,229.139,233000001.0
2007-01-05 20:47:00,229.145,229.164,229.119,229.138,250800000.0
2007-01-05 20:48:00,229.151,229.164,229.145,229.155,180500000.0
2007-01-05 20:49:00,229.144,229.144,229.087,229.131,145400000.0
2007-01-05 20:50:00,229.128,229.17,229.122,229.138,423299998.0
2007-01-05 20:51:00,229.132,229.15,229.123,229.136,171000001.0
2007-01-05 20:52:00,229.14,229.144,229.07,229.124,96199999.0
2007-01-05 20:53:00,229.132,229.156,229.125,229.14,219400001.0
2007-01-05 20:54:00,229.143,229.162,229.07,229.161,153099999.0
2007-01-05 20:55:00,229.153,229.157,229.098,229.15,253100000.0
2007-01-05 20:56:00,229.151,229.153,229.125,229.144,239500002.0
2007-01-05 20:57:00,229.131,229.158,229.131,229.137,287600000.0
2007-01-05 20:58:00,229.136,229.166,229.104,229.115,418400000.0
2007-01-05 20:59:00,229.115,229.128,229.102,229.116,616199999.0
2007-01-05 21:00:00,229.118,229.157,229.118,229.14,471500000.0
2007-01-05 21:01:00,229.134,229.15,229.124,229.137,443000001.0
2007-01-05 21:02:00,229.13,229.13,229.057,229.118,205499999.0
2007-01-05 21:03:00,229.133,229.155,229.13,229.149,287799999.0
2007-01-05 21:04:00,229.161,229.161,229.113,229.13,90699999.0
2007-01-05 21:05:00,229.13,229.165,229.124,229.138,162500001.0
2007-01-05 21:06:00,229.139,229.168,229.13,229.154,164600000.0
2007-01-05 21:07:00,229.158,229.166,229.083,229.122,184299999.0
2007-01-05 21:08:00,229.151,229.172,229.147,229.151,154000001.0
2007-01-05 21:09:00,229.149,229.183,229.149,229.177,87300000.0
2007-01-05 21:10:00,229.172,229.172,229.155,229.167,161200000.0
2007-01-05 21:11:00,229.167,229.167,229.145,229.15,90900001.0
2007-01-05 21:12:00,229.141,229.153,229.133,229.142,115800002.0
2007-01-05 21:13:00,229.14,229.14,229.093,229.093,164699999.0
2007-01-05 21:14:00,229.139,229.153,229.106,229.14,356000001.0
2007-01-05 21:15:00,229.157,229.168,229.14,229.145,293000000.0
2007-01-05 21:16:00,229.139,229.173,229.125,229.144,54600000.0
2007-01-05 21:17:00,229.149,229.182,229.147,229.182,191899999.0
2007-01-05 21:18:00,229.182,229.189,229.145,229.145,150500000.0
2007-01-05 21:19:00,229.135,229.189,229.133,229.189,196900001.0
2007-01-05 21:20:00,229.183,229.183,229.122,229.155,348099998.0
2007-01-05 21:21:00,229.149,229.149,229.102,229.147,262600001.0
2007-01-05 21:22:00,229.145,229.151,229.095,229.107,204500001.0
2007-01-05 21:23:00,229.115,229.124,229.096,229.096,154100001.0
2007-01-05 21:24:00,229.081,229.081,229.045,229.045,186300000.0
2007-01-05 21:25:00,229.094,229.101,229.049,229.049,287799998.0
2007-01-05 21:26:00,229.037,229.044,229.016,229.02,91200000.0
2007-01-05 21:27:00,229.026,229.035,228.989,229.012,136000000.0
2007-01-05 21:28:00,229.034,229.034,229.009,229.017,136600000.0
2007-01-05 21:29:00,229.012,229.012,228.958,228.965,110999999.0
2007-01-05 21:30:00,228.995,229.018,228.995,229.013,79300000.0
2007-01-05 21:31:00,229.006,229.006,228.956,228.975,73900001.0
2007-01-05 21:32:00,228.963,228.969,228.906,228.969,110400001.0
2007-01-05 21:33:00,228.97,228.99,228.922,228.974,245100000.0
2007-01-05 21:34:00,228.988,228.994,228.976,228.976,131400000.0
2007-01-05 21:35:00,228.984,228.998,228.979,228.988,41500001.0
2007-01-05 21:36:00,229.01,229.018,229.005,229.005,59600000.0
2007-01-05 21:37:00,228.995,229.0,228.954,229.0,113599999.0
2007-01-05 21:38:00,228.971,229.011,228.971,228.995,36900000.0
2007-01-05 21:39:00,228.988,228.988,228.955,228.985,74900002.0
2007-01-05 21:40:00,229.002,229.007,228.983,228.983,39700000.0
2007-01-05 21:41:00,228.953,229.004,228.953,229.003,41300000.0
2007-01-05 21:42:00,228.958,229.008,228.957,229.008,181699999.0
2007-01-05 21:43:00,229.021,229.021,228.981,229.0,47799999.0
2007-01-05 21:44:00,228.997,228.997,228.957,228.98,194100000.0
2007-01-05 21:45:00,228.961,228.998,228.95,228.985,92900000.0
2007-01-05 21:46:00,228.994,229.008,228.953,228.993,93700000.0
2007-01-05 21:47:00,228.994,228.994,228.935,228.935,63299999.0
2007-01-05 21:48:00,228.932,228.951,228.923,228.931,70300000.0
2007-01-05 21:49:00,228.923,228.965,228.923,228.965,57000000.0
2007-01-05 21:50:00,228.976,228.981,228.956,228.981,37800000.0
2007-01-05 21:51:00,228.99,229.012,228.981,228.982,165099999.0
2007-01-05 21:52:00,228.987,228.987,228.944,228.96,25100000.0
2007-01-05 21:53:00,228.969,228.969,228.939,228.945,30500000.0
2007-01-05 21:54:00,228.945,228.986,228.941,228.986,76300001.0
2007-01-05 21:55:00,228.985,229.019,228.963,229.019,52200000.0
2007-01-05 21:56:00,229.017,229.017,228.985,228.985,35800000.0
2007-01-05 21:57:00,228.96,228.98,228.949,228.952,71800000.0
2007-01-05 21:58:00,228.949,228.954,228.927,228.937,47100000.0
2007-01-05 21:59:00,228.932,228.932,228.879,228.883,170600001.0
2007-01-05 22:00:00,228.878,228.915,228.868,228.895,185399999.0
2007-01-05 22:01:00,228.911,228.926,228.887,228.92,140300000.0
2007-01-05 22:02:00,228.912,228.92,228.901,228.905,234299999.0
2007-01-05 22:03:00,228.887,228.916,228.881,228.905,76300000.0
2007-01-05 22:04:00,228.902,228.902,228.841,228.894,116700000.0
2007-01-05 22:05:00,228.839,228.909,228.839,228.883,84900000.0
2007-01-05 22:06:00,228.894,228.922,228.888,228.92,35700000.0
2007-01-05 22:07:00,228.91,228.91,228.868,228.91,70399998.0
2007-01-05 22:08:00,228.918,228.934,228.849,228.934,49800000.0
2007-01-05 22:09:00,228.945,228.949,228.871,228.871,70200000.0
2007-01-05 22:10:00,228.957,228.971,228.952,228.963,37800000.0
2007-01-05 22:11:00,228.97,229.004,228.97,228.986,72100000.0
2007-01-05 22:12:00,228.964,229.01,228.954,228.998,104600000.0
2007-01-05 22:13:00,228.994,229.005,228.968,229.002,53700001.0
2007-01-05 22:14:00,228.996,228.996,228.975,228.977,32300000.0
2007-01-05 22:15:00,228.973,228.991,228.926,228.975,156000001.0
2007-01-05 22:16:00,228.974,228.974,228.903,228.916,210500000.0
2007-01-05 22:17:00,228.944,228.969,228.943,228.96,45600000.0
2007-01-05 22:18:00,228.964,228.978,228.958,228.972,90000000.0
2007-01-05 22:19:00,228.952,228.958,228.936,228.952,67500000.0
2007-01-05 22:20:00,228.953,228.953,228.897,228.914,71200001.0
2007-01-05 22:21:00,228.955,228.965,228.945,228.957,39000000.0
2007-01-05 22:22:00,228.937,228.937,228.905,228.905,81499999.0
2007-01-05 22:23:00,228.906,228.943,228.906,228.931,66900000.0
2007-01-05 22:24:00,228.936,228.953,228.916,228.943,98000002.0
2007-01-05 22:25:00,228.928,228.944,228.918,228.935,80600000.0
2007-01-05 22:26:00,228.937,228.94,228.918,228.928,64200000.0
2007-01-05 22:27:00,228.936,228.957,228.936,228.947,180400000.0
2007-01-05 22:28:00,228.944,228.95,228.928,228.947,55000000.0
2007-01-05 22:29:00,228.931,228.933,228.893,228.933,217900001.0
2007-01-05 22:30:00,228.944,228.968,228.944,228.968,41000000.0
2007-01-05 22:31:00,228.954,228.957,228.906,228.906,78900001.0
2007-01-05 22:32:00,228.949,228.962,228.911,228.946,103200000.0
2007-01-05 22:33:00,228.968,228.974,228.944,228.958,204000000.0
2007-01-05 22:34:00,228.966,228.979,228.959,228.973,321399997.0
2007-01-05 22:35:00,228.964,228.967,228.935,228.96,59200000.0
2007-01-05 22:36:00,228.977,228.977,228.904,228.945,95000000.0
2007-01-05 22:37:00,228.955,228.959,228.917,228.95,88000000.0
2007-01-05 22:38:00,228.95,228.95,228.905,228.937,23200000.0
2007-01-05 22:39:00,228.968,228.976,228.955,228.955,69800001.0
2007-01-05 22:40:00,228.93,228.999,228.903,228.947,63600000.0
2007-01-05 22:41:00,228.961,228.961,228.951,228.955,55400000.0
2007-01-05 22:42:00,228.952,228.955,228.935,228.955,49900000.0
2007-01-05 22:43:00,228.948,228.948,228.919,228.942,83700000.0
2007-01-05 22:44:00,228.957,228.964,228.891,228.891,113300000.0
2007-01-05 22:45:00,228.942,228.96,228.904,228.951,65200000.0
2007-01-05 22:46:00,228.934,228.948,228.907,228.948,54800000.0
2007-01-05 22:47:00,228.945,228.968,228.925,228.939,61500000.0
2007-01-05 22:48:00,228.953,228.963,228.928,228.963,90300000.0
2007-01-05 22:49:00,228.952,228.952,228.93,228.947,38300000.0
2007-01-05 22:50:00,228.957,228.989,228.951,228.973,25200000.0
2007-01-05 22:51:00,228.925,228.988,228.925,228.988,70500000.0
2007-01-05 22:52:00,228.968,228.982,228.957,228.971,36800000.0
2007-01-05 22:53:00,228.986,228.986,228.924,228.94,111400000.0
2007-01-05 22:54:00,228.967,228.986,228.962,228.986,33900000.0
2007-01-05 22:55:00,228.979,229.011,228.975,229.006,74000000.0
2007-01-05 22:56:00,228.987,229.021,228.987,229.002,76799999.0
2007-01-05 22:57:00,229.012,229.04,229.002,229.012,86800001.0
2007-01-05 22:58:00,229.037,229.047,229.018,229.027,72900002.0
2007-01-05 22:59:00,229.007,229.033,229.004,229.011,51600000.0
2007-01-05 23:00:00,229.003,229.046,228.997,228.997,52600000.0
2007-01-05 23:01:00,229.006,229.011,228.976,228.992,40399999.0
2007-01-05 23:02:00,228.973,228.991,228.96,228.982,49200000.0
2007-01-05 23:03:00,228.967,228.99,228.954,228.955,47100000.0
2007-01-05 23:04:00,228.945,228.966,228.942,228.955,34000000.0
2007-01-05 23:05:00,228.954,228.96,228.95,228.95,37100000.0
2007-01-05 23:06:00,228.945,228.945,228.857,228.867,24000000.0
2007-01-05 23:07:00,228.923,228.949,228.919,228.941,47500000.0
2007-01-05 23:08:00,228.942,228.945,228.868,228.895,27600000.0
2007-01-05 23:09:00,228.916,228.927,228.901,228.919,24200000.0
2007-01-05 23:10:00,228.937,228.938,228.917,228.925,52000000.0
2007-01-05 23:11:00,228.906,228.906,228.838,228.873,54000000.0
2007-01-05 23:12:00,228.898,228.939,228.898,228.939,43299999.0
2007-01-05 23:13:00,228.905,228.909,228.874,228.885,32600000.0
2007-01-05 23:14:00,228.881,228.91,228.86,228.877,56400000.0
2007-01-05 23:15:00,228.901,228.901,228.844,228.863,56500000.0
2007-01-05 23:16:00,228.882,228.895,228.85,228.854,45000000.0
2007-01-05 23:17:00,228.895,228.895,228.857,228.857,51700000.0
2007-01-05 23:18:00,228.829,228.873,228.82,228.853,49100000.0
2007-01-05 23:19:00,228.832,228.844,228.821,228.831,61600001.0
2007-01-05 23:20:00,228.84,228.84,228.818,228.823,59000000.0
2007-01-05 23:21:00,228.84,228.853,228.831,228.845,69600000.0
2007-01-05 23:22:00,228.84,228.854,228.825,228.853,68200000.0
2007-01-05 23:23:00,228.846,228.87,228.834,228.861,46400000.0
2007-01-05 23:24:00,228.851,228.852,228.836,228.845,26800000.0
2007-01-05 23:25:00,228.857,228.896,228.851,228.853,32500000.0
2007-01-05 23:26:00,228.869,228.874,228.826,228.871,78800002.0
2007-01-05 23:27:00,228.883,228.883,228.857,228.876,49100000.0
2007-01-05 23:28:00,228.825,228.837,228.803,228.837,45199999.0
2007-01-05 23:29:00,228.845,228.859,228.838,228.839,65700001.0
2007-01-05 23:30:00,228.859,228.859,228.806,228.81,74600000.0
2007-01-05 23:31:00,228.811,228.837,228.805,228.821,47300000.0
2007-01-05 23:32:00,228.849,228.867,228.824,228.824,31000000.0
2007-01-05 23:33:00,228.829,228.831,228.795,228.795,59100000.0
2007-01-05 23:34:00,228.798,228.803,228.791,228.794,100800001.0
2007-01-05 23:35:00,228.804,228.814,228.792,228.792,40200000.0
2007-01-05 23:36:00,228.798,228.816,228.798,228.816,58300001.0
2007-01-05 23:37:00,228.803,228.814,228.784,228.806,41700000.0
2007-01-05 23:38:00,228.815,228.815,228.792,228.802,35100000.0
2007-01-05 23:39:00,228.783,228.805,228.776,228.792,53700000.0
2007-01-05 23:40:00,228.796,228.835,228.796,228.815,55199999.0
2007-01-05 23:41:00,228.831,228.844,228.831,228.84,69600000.0
2007-01-05 23:42:00,228.846,228.846,228.772,228.784,74500000.0
2007-01-05 23:43:00,228.848,228.852,228.792,228.809,43100000.0
2007-01-05 23:44:00,228.855,228.855,228.783,228.783,98400001.0
2007-01-05 23:45:00,228.846,228.846,228.822,228.83,85900001.0
2007-01-05 23:46:00,228.847,228.853,228.816,228.831,25800000.0
2007-01-05 23:47:00,228.842,228.85,228.832,228.846,56400000.0
2007-01-05 23:48:00,228.824,228.824,228.79,228.818,25500000.0
2007-01-05 23:49:00,228.823,228.838,228.818,228.829,61400000.0
2007-01-05 23:50:00,228.802,228.827,228.786,228.804,81099999.0
2007-01-05 23:51:00,228.766,228.793,228.754,228.787,40100000.0
2007-01-05 23:52:00,228.761,228.774,228.733,228.763,50400000.0
2007-01-05 23:53:00,228.771,228.781,228.754,228.754,52999999.0
2007-01-05 23:54:00,228.785,228.798,228.781,228.797,42200000.0
2007-01-05 23:55:00,228.792,228.831,228.792,228.82,48300001.0
2007-01-05 23:56:00,228.833,228.844,228.809,228.844,51500000.0
2007-01-05 23:57:00,228.842,228.842,228.78,228.813,33100000.0
2007-01-05 23:58:00,228.83,228.839,228.803,228.803,74400000.0
2007-01-05 23:59:00,228.792,228.824,228.773,228.778,94000000.0
2007-01-08 00:00:00,228.947,228.99,228.938,228.99,21500000.0
2007-01-08 00:01:00,228.976,229.0,228.96,229.0,37500000.0
2007-01-08 00:02:00,229.004,229.024,229.004,229.021,39500000.0
2007-01-08 00:03:00,228.999,229.013,228.994,229.013,66600000.0
2007-01-08 00:04:00,228.973,228.983,228.946,228.972,42900000.0
2007-01-08 00:05:00,228.951,228.998,228.935,228.998,76100000.0
2007-01-08 00:06:00,228.861,229.006,228.861,229.006,22000000.0
2007-01-08 00:07:00,228.987,229.02,228.987,229.02,10400000.0
2007-01-08 00:08:00,229.009,229.019,228.989,229.018,68300001.0
2007-01-08 00:09:00,229.001,229.012,228.99,228.999,29600000.0
2007-01-08 00:10:00,228.979,229.017,228.975,229.001,21200000.0
2007-01-08 00:11:00,228.983,229.007,228.968,228.968,50800000.0
2007-01-08 00:12:00,228.962,229.002,228.962,229.002,45600000.0
2007-01-08 00:13:00,228.982,229.003,228.982,228.99,81600000.0
2007-01-08 00:14:00,229.0,229.006,228.96,228.96,76200000.0
2007-01-08 00:15:00,228.957,229.015,228.957,228.973,36200000.0
2007-01-08 00:16:00,228.973,229.033,228.973,229.032,51600000.0
2007-01-08 00:17:00,229.028,229.064,229.027,229.062,45500000.0
2007-01-08 00:18:00,229.013,229.013,228.983,228.989,67000000.0
2007-01-08 00:19:00,229.001,229.036,229.001,229.02,66800000.0
2007-01-08 00:20:00,229.035,229.039,229.023,229.03,68200000.0
2007-01-08 00:21:00,229.052,229.059,229.02,229.052,36400000.0
2007-01-08 00:22:00,229.048,229.048,229.015,229.036,32000000.0
2007-01-08 00:23:00,229.019,229.023,228.983,229.013,83700000.0
2007-01-08 00:24:00,229.016,229.03,229.01,229.023,58400002.0
2007-01-08 00:25:00,229.028,229.044,229.005,229.036,50000001.0
2007-01-08 00:26:00,229.03,229.058,229.018,229.053,53200000.0
2007-01-08 00:27:00,229.028,229.044,229.017,229.02,58500000.0
2007-01-08 00:28:00,229.043,229.046,229.027,229.027,68099999.0
2007-01-08 00:29:00,229.023,229.053,229.016,229.053,60100000.0
2007-01-08 00:30:00,229.011,229.053,229.011,229.053,36100000.0
2007-01-08 00:31:00,229.048,229.064,229.04,229.064,32500000.0
2007-01-08 00:32:00,229.074,229.074,229.06,229.07,55800000.0
2007-01-08 00:33:00,229.068,229.083,229.05,229.05,37500000.0
2007-01-08 00:34:00,229.069,229.087,229.034,229.067,64700000.0
2007-01-08 00:35:00,229.079,229.079,229.053,229.077,86000000.0
2007-01-08 00:36:00,229.087,229.103,229.073,229.076,25000000.0
2007-01-08 00:37:00,229.067,229.083,229.049,229.049,60199999.0
2007-01-08 00:38:00,229.054,229.065,229.049,229.056,45600001.0
2007-01-08 00:39:00,229.064,229.088,229.052,229.081,34200000.0
2007-01-08 00:40:00,229.06,229.096,229.039,229.078,63500000.0
2007-01-08 00:41:00,229.093,229.094,229.074,229.074,41399999.0
2007-01-08 00:42:00,229.065,229.087,229.013,229.013,24300000.0
2007-01-08 00:43:00,229.056,229.056,229.02,229.027,23300000.0
2007-01-08 00:44:00,229.009,229.032,229.008,229.026,59300000.0
2007-01-08 00:45:00,229.025,229.025,229.005,229.017,101500000.0
2007-01-08 00:46:00,228.991,229.056,228.991,229.041,47200000.0
2007-01-08 00:47:00,229.045,229.052,229.026,229.026,33100000.0
2007-01-08 00:48:00,229.047,229.06,229.039,229.045,55400000.0
2007-01-08 00:49:00,229.069,229.069,229.012,229.027,26600000.0
2007-01-08 00:50:00,229.059,229.08,229.029,229.08,48800000.0
2007-01-08 00:51:00,229.087,229.105,229.041,229.079,30400000.0
2007-01-08 00:52:00,229.097,229.099,229.085,229.098,64800001.0
2007-01-08 00:53:00,229.095,229.098,229.065,229.08,42500000.0
2007-01-08 00:54:00,229.061,229.087,229.047,229.072,31600000.0
2007-01-08 00:55:00,229.066,229.067,229.055,229.067,39200000.0
2007-01-08 00:56:00,229.068,229.075,229.066,229.072,46000000.0
2007-01-08 00:57:00,229.077,229.084,229.063,229.084,65500000.0
2007-01-08 00:58:00,229.067,229.091,229.036,229.036,28300000.0
2007-01-08 00:59:00,229.038,229.116,229.038,229.105,44900000.0
2007-01-08 01:00:00,229.134,229.141,229.117,229.117,28200000.0
2007-01-08 01:01:00,229.072,229.091,229.059,229.072,47500000.0
2007-01-08 01:02:00,229.081,229.13,229.081,229.13,46400000.0
2007-01-08 01:03:00,229.142,229.166,229.142,229.142,44300000.0
2007-01-08 01:04:00,229.138,229.176,229.13,229.13,54600000.0
2007-01-08 01:05:00,229.123,229.129,229.101,229.108,44400000.0
2007-01-08 01:06:00,229.114,229.115,229.092,229.092,41100000.0
2007-01-08 01:07:00,229.107,229.111,229.05,229.05,40500000.0
2007-01-08 01:08:00,229.035,229.071,229.004,229.025,72899998.0
2007-01-08 01:09:00,229.0,229.031,228.977,228.977,30200000.0
2007-01-08 01:10:00,228.991,229.012,228.982,228.984,29500000.0
2007-01-08 01:11:00,228.995,228.997,228.968,228.971,41600001.0
2007-01-08 01:12:00,228.975,228.975,228.932,228.954,34000000.0
2007-01-08 01:13:00,228.952,228.966,228.936,228.954,50700000.0
2007-01-08 01:14:00,228.952,228.959,228.935,228.935,85700000.0
2007-01-08 01:15:00,228.955,228.976,228.955,228.958,40200001.0
2007-01-08 01:16:00,228.98,228.985,228.963,228.963,57300000.0
2007-01-08 01:17:00,228.959,228.992,228.939,228.975,61600000.0
2007-01-08 01:18:00,228.972,228.991,228.952,228.972,39000000.0
2007-01-08 01:19:00,228.96,229.001,228.96,228.994,35600000.0
2007-01-08 01:20:00,228.988,228.993,228.961,228.993,31600000.0
2007-01-08 01:21:00,229.004,229.004,228.986,228.991,77900000.0
2007-01-08 01:22:00,228.986,228.986,228.952,228.967,50000000.0
2007-01-08 01:23:00,228.957,229.008,228.953,228.967,47300000.0
2007-01-08 01:24:00,228.984,229.006,228.965,228.968,60700000.0
2007-01-08 01:25:00,228.979,228.989,228.92,228.92,16100000.0
2007-01-08 01:26:00,228.941,228.964,228.934,228.964,54800001.0
2007-01-08 01:27:00,228.909,228.957,228.909,228.937,53600000.0
2007-01-08 01:28:00,228.975,228.978,228.952,228.957,57300000.0
2007-01-08 01:29:00,228.958,228.983,228.936,228.95,61700000.0
2007-01-08 01:30:00,228.944,228.962,228.944,228.962,41400000.0
2007-01-08 01:31:00,228.953,228.955,228.942,228.942,27000000.0
2007-01-08 01:32:00,228.944,228.959,228.937,228.95,57900000.0
2007-01-08 01:33:00,228.923,228.958,228.923,228.933,57400000.0
2007-01-08 01:34:00,228.945,228.945,228.934,228.938,24400000.0
2007-01-08 01:35:00,228.921,228.967,228.921,228.96,29700000.0
2007-01-08 01:36:00,228.949,228.953,228.939,228.942,38900000.0
2007-01-08 01:37:00,228.951,228.951,228.917,228.917,31900000.0
2007-01-08 01:38:00,228.925,228.925,228.916,228.916,36100000.0
2007-01-08 01:39:00,228.95,228.957,228.925,228.928,63100000.0
2007-01-08 01:40:00,228.917,228.938,228.915,228.915,65699999.0
2007-01-08 01:41:00,228.923,228.954,228.914,228.95,42200001.0
2007-01-08 01:42:00,228.977,228.977,228.947,228.947,22200000.0
2007-01-08 01:43:00,228.926,228.969,228.922,228.964,46500000.0
2007-01-08 01:44:00,228.969,228.973,228.95,228.965,24800000.0
2007-01-08 01:45:00,228.985,228.985,228.961,228.972,66100000.0
2007-01-08 01:46:00,228.961,228.977,228.941,228.943,65300000.0
2007-01-08 01:47:00,228.915,228.933,228.911,228.913,54900000.0
2007-01-08 01:48:00,228.897,228.919,228.897,228.919,40500000.0
2007-01-08 01:49:00,228.936,228.936,228.91,228.92,44500000.0
2007-01-08 01:50:00,228.931,228.954,228.917,228.952,57600000.0
2007-01-08 01:51:00,228.898,228.95,228.898,228.945,43400000.0
2007-01-08 01:52:00,228.915,228.945,228.91,228.913,23900000.0
2007-01-08 01:53:00,228.902,228.923,228.902,228.923,64900000.0
2007-01-08 01:54:00,228.894,228.894,228.852,228.866,75600001.0
2007-01-08 01:55:00,228.86,228.866,228.832,228.863,45800000.0
2007-01-08 01:56:00,228.871,228.871,228.846,228.846,58900000.0
2007-01-08 01:57:00,228.854,228.858,228.838,228.845,45500001.0
2007-01-08 01:58:00,228.833,228.833,228.803,228.808,40899999.0
2007-01-08 01:59:00,228.808,228.808,228.784,228.785,39300000.0
2007-01-08 02:00:00,228.794,228.866,228.794,228.854,33500000.0
2007-01-08 02:01:00,228.829,228.846,228.717,228.717,46700000.0
2007-01-08 02:02:00,228.708,228.708,228.675,228.705,16000000.0
2007-01-08 02:03:00,228.705,228.726,228.688,228.726,58900001.0
2007-01-08 02:04:00,228.724,228.724,228.685,228.7,38600000.0
2007-01-08 02:05:00,228.717,228.717,228.67,228.67,53000000.0
2007-01-08 02:06:00,228.667,228.667,228.65,228.65,20800000.0
2007-01-08 02:07:00,228.646,228.646,228.618,228.618,34300000.0
2007-01-08 02:08:00,228.629,228.641,228.622,228.638,66800000.0
2007-01-08 02:09:00,228.634,228.644,228.627,228.639,61700000.0
2007-01-08 02:10:00,228.63,228.641,228.603,228.633,74999999.0
2007-01-08 02:11:00,228.626,228.64,228.621,228.64,88500001.0
2007-01-08 02:12:00,228.642,228.642,228.604,228.621,45000000.0
2007-01-08 02:13:00,228.625,228.639,228.618,228.634,49200000.0
2007-01-08 02:14:00,228.653,228.663,228.593,228.593,37400000.0
2007-01-08 02:15:00,228.576,228.597,228.516,228.516,54500000.0
2007-01-08 02:16:00,228.57,228.572,228.545,228.545,56800001.0
2007-01-08 02:17:00,228.567,228.567,228.519,228.52,61100001.0
2007-01-08 02:18:00,228.503,228.504,228.467,228.485,18900000.0
2007-01-08 02:19:00,228.49,228.518,228.479,228.479,37400000.0
2007-01-08 02:20:00,228.499,228.523,228.499,228.517,48200000.0
2007-01-08 02:21:00,228.529,228.529,228.473,228.473,19600000.0
2007-01-08 02:22:00,228.471,228.526,228.471,228.512,52100000.0
2007-01-08 02:23:00,228.521,228.521,228.479,228.499,26400000.0
2007-01-08 02:24:00,228.51,228.532,228.481,228.532,39000000.0
2007-01-08 02:25:00,228.518,228.564,228.49,228.56,32000000.0
2007-01-08 02:26:00,228.539,228.547,228.525,228.535,64699999.0
2007-01-08 02:27:00,228.54,228.555,228.521,228.535,71100000.0
2007-01-08 02:28:00,228.544,228.553,228.525,228.531,64499999.0
2007-01-08 02:29:00,228.537,228.546,228.531,228.535,94300001.0
2007-01-08 02:30:00,228.542,228.542,228.527,228.538,40700000.0
2007-01-08 02:31:00,228.553,228.614,228.553,228.612,51100000.0
2007-01-08 02:32:00,228.598,228.615,228.571,228.571,35700000.0
2007-01-08 02:33:00,228.571,228.601,228.535,228.551,59500001.0
2007-01-08 02:34:00,228.579,228.607,228.579,228.595,20800000.0
2007-01-08 02:35:00,228.549,228.568,228.5,228.501,72299998.0
2007-01-08 02:36:00,228.49,228.538,228.47,228.538,33100000.0
2007-01-08 02:37:00,228.511,228.514,228.459,228.47,35200000.0
2007-01-08 02:38:00,228.449,228.47,228.411,228.411,39300000.0
2007-01-08 02:39:00,228.386,228.411,228.366,228.371,77199999.0
2007-01-08 02:40:00,228.362,228.379,228.347,228.379,62200000.0
2007-01-08 02:41:00,228.412,228.412,228.352,228.357,35300000.0
2007-01-08 02:42:00,228.337,228.391,228.322,228.38,92500000.0
2007-01-08 02:43:00,228.359,228.364,228.325,228.335,57500000.0
2007-01-08 02:44:00,228.322,228.336,228.31,228.313,78000000.0
2007-01-08 02:45:00,228.307,228.316,228.298,228.315,29900000.0
2007-01-08 02:46:00,228.333,228.34,228.329,228.33,24100000.0
2007-01-08 02:47:00,228.336,228.368,228.336,228.357,20000000.0
2007-01-08 02:48:00,228.344,228.361,228.312,228.312,36300000.0
2007-01-08 02:49:00,228.263,228.266,228.211,228.211,40100000.0
2007-01-08 02:50:00,228.155,228.155,228.109,228.145,70200001.0
2007-01-08 02:51:00,228.182,228.214,228.174,228.198,47300000.0
2007-01-08 02:52:00,228.178,228.209,228.144,228.209,54900000.0
2007-01-08 02:53:00,228.23,228.26,228.214,228.214,42600000.0
2007-01-08 02:54:00,228.212,228.231,228.21,228.22,51499999.0
2007-01-08 02:55:00,228.205,228.3,228.205,228.3,53200000.0
2007-01-08 02:56:00,228.298,228.35,228.294,228.305,46300000.0
2007-01-08 02:57:00,228.281,228.281,228.148,228.155,45100000.0
2007-01-08 02:58:00,228.141,228.192,228.135,228.192,48000000.0
2007-01-08 02:59:00,228.194,228.204,228.167,228.174,31900000.0
2007-01-08 03:00:00,228.15,228.16,228.15,228.155,42800000.0
2007-01-08 03:01:00,228.157,228.161,228.14,228.157,62200000.0
2007-01-08 03:02:00,228.166,228.185,228.159,228.167,57500001.0
2007-01-08 03:03:00,228.184,228.222,228.184,228.222,10400000.0
2007-01-08 03:04:00,228.248,228.258,228.23,228.233,55400000.0
2007-01-08 03:05:00,228.284,228.306,228.282,228.289,33300000.0
2007-01-08 03:06:00,228.305,228.305,228.256,228.256,32000000.0
2007-01-08 03:07:00,228.241,228.248,228.214,228.214,19900000.0
2007-01-08 03:08:00,228.212,228.215,228.177,228.197,45400000.0
2007-01-08 03:09:00,228.199,228.208,228.178,228.187,53600000.0
2007-01-08 03:10:00,228.179,228.207,228.176,228.176,58000001.0
2007-01-08 03:11:00,228.178,228.189,228.17,228.176,32700000.0
2007-01-08 03:12:00,228.197,228.197,228.165,228.165,34400000.0
2007-01-08 03:13:00,228.182,228.194,228.17,228.176,52499999.0
2007-01-08 03:14:00,228.182,228.221,228.182,228.186,36100000.0
2007-01-08 03:15:00,228.214,228.247,228.206,228.227,44899999.0
2007-01-08 03:16:00,228.222,228.24,228.222,228.237,31200000.0
2007-01-08 03:17:00,228.22,228.236,228.208,228.226,20600000.0
2007-01-08 03:18:00,228.259,228.268,228.206,228.213,53200000.0
2007-01-08 03:19:00,228.212,228.214,228.185,228.196,31500000.0
2007-01-08 03:20:00,228.2,228.215,228.174,228.174,39500000.0
2007-01-08 03:21:00,228.21,228.236,228.206,228.232,63600000.0
2007-01-08 03:22:00,228.195,228.222,228.162,228.189,58800000.0
2007-01-08 03:23:00,228.219,228.224,228.193,228.193,62000001.0
2007-01-08 03:24:00,228.208,228.21,228.158,228.184,56300000.0
2007-01-08 03:25:00,228.195,228.195,228.162,228.187,85299999.0
2007-01-08 03:26:00,228.185,228.218,228.185,228.218,31100000.0
2007-01-08 03:27:00,228.2,228.205,228.152,228.184,102399999.0
2007-01-08 03:28:00,228.212,228.22,228.176,228.196,38300000.0
2007-01-08 03:29:00,228.206,228.222,228.187,228.187,38600000.0
2007-01-08 03:30:00,228.163,228.182,228.145,228.145,32800000.0
2007-01-08 03:31:00,228.154,228.182,228.146,228.172,50700000.0
2007-01-08 03:32:00,228.149,228.149,228.105,228.135,63200000.0
2007-01-08 03:33:00,228.141,228.158,228.139,228.158,53100000.0
2007-01-08 03:34:00,228.155,228.176,228.137,228.137,79499999.0
2007-01-08 03:35:00,228.126,228.168,228.126,228.16,48200000.0
2007-01-08 03:36:00,228.164,228.187,228.141,228.179,51400000.0
2007-01-08 03:37:00,228.204,228.211,228.191,228.203,34900000.0
2007-01-08 03:38:00,228.202,228.222,228.189,228.222,30400000.0
2007-01-08 03:39:00,228.215,228.215,228.185,228.185,25200000.0
2007-01-08 03:40:00,228.151,228.151,228.075,228.088,71700000.0
2007-01-08 03:41:00,228.083,228.108,228.073,228.106,76900001.0
2007-01-08 03:42:00,228.107,228.108,228.086,228.1,68900000.0
2007-01-08 03:43:00,228.107,228.119,228.101,228.115,61800000.0
2007-01-08 03:44:00,228.113,228.118,228.098,228.098,66199999.0
2007-01-08 03:45:00,228.063,228.103,228.05,228.09,29600000.0
2007-01-08 03:46:00,228.053,228.059,228.022,228.059,36800000.0
2007-01-08 03:47:00,228.08,228.091,228.066,228.088,81200000.0
2007-01-08 03:48:00,228.089,228.107,228.08,228.086,46100001.0
2007-01-08 03:49:00,228.111,228.132,228.098,228.098,64800000.0
2007-01-08 03:50:00,228.093,228.093,228.067,228.075,64900001.0
2007-01-08 03:51:00,228.114,228.119,228.093,228.093,40500000.0
2007-01-08 03:52:00,228.088,228.111,228.078,228.108,78300001.0
2007-01-08 03:53:00,228.103,228.116,228.085,228.099,39100000.0
2007-01-08 03:54:00,228.098,228.101,228.076,228.088,57900001.0
2007-01-08 03:55:00,228.081,228.109,228.057,228.109,63800001.0
2007-01-08 03:56:00,228.103,228.106,228.091,228.098,65100000.0
2007-01-08 03:57:00,228.083,228.103,228.072,228.092,51400000.0
2007-01-08 03:58:00,228.107,228.107,228.032,228.077,60399999.0
2007-01-08 03:59:00,228.073,228.073,228.058,228.062,31500000.0
2007-01-08 04:00:00,228.062,228.062,228.036,228.038,37800000.0
2007-01-08 04:01:00,228.038,228.066,228.038,228.052,37400000.0
2007-01-08 04:02:00,228.063,228.086,228.052,228.076,35000000.0
2007-01-08 04:03:00,228.051,228.076,228.035,228.064,72800001.0
2007-01-08 04:04:00,228.056,228.089,228.04,228.089,57900000.0
2007-01-08 04:05:00,228.102,228.113,228.094,228.101,88599999.0
2007-01-08 04:06:00,228.116,228.116,228.077,228.089,82300000.0
2007-01-08 04:07:00,228.091,228.096,228.058,228.069,41500000.0
2007-01-08 04:08:00,228.09,228.103,228.068,228.103,49800000.0
2007-01-08 04:09:00,228.096,228.127,228.096,228.112,61799999.0
2007-01-08 04:10:00,228.094,228.147,228.09,228.134,36800000.0
2007-01-08 04:11:00,228.124,228.132,228.081,228.085,49900000.0
2007-01-08 04:12:00,228.111,228.133,228.099,228.114,46600000.0
2007-01-08 04:13:00,228.106,228.12,228.078,228.12,34700000.0
2007-01-08 04:14:00,228.11,228.118,228.08,228.118,56100000.0
2007-01-08 04:15:00,228.128,228.15,228.11,228.15,75700000.0
2007-01-08 04:16:00,228.131,228.131,228.118,228.121,28400000.0
2007-01-08 04:17:00,228.121,228.123,228.104,228.118,57000000.0
2007-01-08 04:18:00,228.065,228.117,228.058,228.117,51500000.0
2007-01-08 04:19:00,228.106,228.114,228.076,228.092,26400000.0
2007-01-08 04:20:00,228.098,228.104,228.08,228.08,79199999.0
2007-01-08 04:21:00,228.112,228.112,228.081,228.089,73400000.0
2007-01-08 04:22:00,228.091,228.11,228.091,228.094,46600000.0
2007-01-08 04:23:00,228.091,228.119,228.071,228.102,38900000.0
2007-01-08 04:24:00,228.11,228.129,228.108,228.129,77699999.0
2007-01-08 04:25:00,228.124,228.149,228.124,228.129,25200000.0
2007-01-08 04:26:00,228.134,228.141,228.066,228.108,55700000.0
2007-01-08 04:27:00,228.106,228.137,228.1,228.133,50800000.0
2007-01-08 04:28:00,228.098,228.135,228.098,228.117,57799999.0
2007-01-08 04:29:00,228.124,228.136,228.104,228.107,33500000.0
2007-01-08 04:30:00,228.073,228.123,228.073,228.123,67100000.0
2007-01-08 04:31:00,228.112,228.125,228.112,228.121,28700000.0
2007-01-08 04:32:00,228.122,228.133,228.103,228.131,40599999.0
2007-01-08 04:33:00,228.121,228.121,228.115,228.121,27500000.0
2007-01-08 04:34:00,228.127,228.148,228.125,228.14,46300000.0
2007-01-08 04:35:00,228.139,228.159,228.117,228.146,29600000.0
2007-01-08 04:36:00,228.133,228.167,228.117,228.167,67000000.0
2007-01-08 04:37:00,228.123,228.151,228.105,228.151,30200000.0
2007-01-08 04:38:00,228.162,228.178,228.132,228.178,53400000.0
2007-01-08 04:39:00,228.177,228.177,228.131,228.157,47800000.0
2007-01-08 04:40:00,228.151,228.154,228.12,228.152,50200000.0
2007-01-08 04:41:00,228.149,228.167,228.137,228.167,45300000.0
2007-01-08 04:42:00,228.148,228.161,228.14,228.148,56200000.0
2007-01-08 04:43:00,228.155,228.155,228.129,228.147,65500000.0
2007-01-08 04:44:00,228.161,228.168,228.144,228.157,39500000.0
2007-01-08 04:45:00,228.108,228.171,228.108,228.138,79900000.0
2007-01-08 04:46:00,228.148,228.172,228.135,228.163,63199999.0
2007-01-08 04:47:00,228.179,228.193,228.179,228.185,63600000.0
2007-01-08 04:48:00,228.163,228.186,228.147,228.186,37100000.0
2007-01-08 04:49:00,228.168,228.169,228.158,228.162,55099998.0
2007-01-08 04:50:00,228.16,228.171,228.148,228.148,99400000.0
2007-01-08 04:51:00,228.158,228.166,228.132,228.138,39400000.0
2007-01-08 04:52:00,228.168,228.168,228.122,228.149,36600000.0
2007-01-08 04:53:00,228.18,228.18,228.135,228.169,40900000.0
2007-01-08 04:54:00,228.173,228.173,228.127,228.153,62300000.0
2007-01-08 04:55:00,228.156,228.162,228.143,228.152,31300000.0
2007-01-08 04:56:00,228.158,228.19,228.158,228.171,32200000.0
2007-01-08 04:57:00,228.13,228.182,228.127,228.15,43900000.0
2007-01-08 04:58:00,228.127,228.176,228.127,228.159,71300000.0
2007-01-08 04:59:00,228.18,228.18,228.15,228.15,65000000.0
2007-01-08 05:00:00,228.158,228.198,228.148,228.192,47500000.0
2007-01-08 05:01:00,228.143,228.166,228.134,228.166,52800000.0
2007-01-08 05:02:00,228.155,228.169,228.142,228.167,43900000.0
2007-01-08 05:03:00,228.149,228.172,228.142,228.172,32400000.0
2007-01-08 05:04:00,228.161,228.185,228.158,228.178,78700000.0
2007-01-08 05:05:00,228.198,228.199,228.169,228.196,64900001.0
2007-01-08 05:06:00,228.182,228.219,228.182,228.207,38800000.0
2007-01-08 05:07:00,228.187,228.204,228.181,228.181,50700000.0
2007-01-08 05:08:00,228.18,228.206,228.18,228.202,53200000.0
2007-01-08 05:09:00,228.198,228.214,228.197,228.214,24800000.0
2007-01-08 05:10:00,228.201,228.232,228.181,228.218,81100001.0
2007-01-08 05:11:00,228.197,228.219,228.191,228.219,64000001.0
2007-01-08 05:12:00,228.197,228.199,228.158,228.182,40600000.0
2007-01-08 05:13:00,228.17,228.201,228.17,228.183,61700000.0
2007-01-08 05:14:00,228.195,228.2,228.185,228.193,71199999.0
2007-01-08 05:15:00,228.185,228.229,228.18,228.229,25600000.0
2007-01-08 05:16:00,228.197,228.208,228.171,228.206,32900000.0
2007-01-08 05:17:00,228.205,228.221,228.201,228.209,30900000.0
2007-01-08 05:18:00,228.21,228.21,228.194,228.201,18500000.0
2007-01-08 05:19:00,228.24,228.306,228.229,228.306,56600000.0
2007-01-08 05:20:00,228.339,228.345,228.326,228.345,45300000.0
2007-01-08 05:21:00,228.346,228.349,228.33,228.33,41100000.0
2007-01-08 05:22:00,228.339,228.339,228.313,228.313,32300000.0
2007-01-08 05:23:00,228.324,228.325,228.309,228.316,56600000.0
2007-01-08 05:24:00,228.321,228.321,228.282,228.284,48100000.0
2007-01-08 05:25:00,228.272,228.272,228.218,228.254,60000000.0
2007-01-08 05:26:00,228.26,228.264,228.233,228.24,41299999.0
2007-01-08 05:27:00,228.256,228.283,228.256,228.283,44200000.0
2007-01-08 05:28:00,228.284,228.284,228.216,228.254,24700000.0
2007-01-08 05:29:00,228.258,228.274,228.221,228.274,48700000.0
2007-01-08 05:30:00,228.305,228.308,228.236,228.247,40100000.0
2007-01-08 05:31:00,228.276,228.283,228.265,228.278,52500000.0
2007-01-08 05:32:00,228.302,228.302,228.244,228.277,68700000.0
2007-01-08 05:33:00,228.29,228.306,228.283,228.306,34900000.0
2007-01-08 05:34:00,228.276,228.286,228.271,228.28,55200000.0
2007-01-08 05:35:00,228.296,228.296,228.262,228.266,43600000.0
2007-01-08 05:36:00,228.26,228.279,228.249,228.269,51800000.0
2007-01-08 05:37:00,228.275,228.279,228.248,228.259,34900000.0
2007-01-08 05:38:00,228.243,228.275,228.243,228.273,38200000.0
2007-01-08 05:39:00,228.284,228.294,228.267,228.267,39400000.0
2007-01-08 05:40:00,228.263,228.272,228.25,228.272,39900000.0
2007-01-08 05:41:00,228.219,228.279,228.209,228.256,36600000.0
2007-01-08 05:42:00,228.287,228.287,228.268,228.283,31100000.0
2007-01-08 05:43:00,228.26,228.308,228.26,228.308,68400000.0
2007-01-08 05:44:00,228.328,228.328,228.297,228.308,16800000.0
2007-01-08 05:45:00,228.328,228.333,228.317,228.32,36600000.0
2007-01-08 05:46:00,228.32,228.346,228.291,228.326,28500000.0
2007-01-08 05:47:00,228.38,228.413,228.371,228.408,48400001.0
2007-01-08 05:48:00,228.432,228.444,228.409,228.444,30300000.0
2007-01-08 05:49:00,228.393,228.442,228.387,228.442,24800000.0
2007-01-08 05:50:00,228.421,228.445,228.39,228.445,67100000.0
2007-01-08 05:51:00,228.452,228.475,228.438,228.444,83200002.0
2007-01-08 05:52:00,228.457,228.457,228.425,228.443,62100000.0
2007-01-08 05:53:00,228.421,228.451,228.421,228.451,27100000.0
2007-01-08 05:54:00,228.452,228.452,228.419,228.434,59000001.0
2007-01-08 05:55:00,228.419,228.464,228.419,228.464,32100000.0
2007-01-08 05:56:00,228.467,228.467,228.42,228.424,70200000.0
2007-01-08 05:57:00,228.435,228.435,228.38,228.406,41500000.0
2007-01-08 05:58:00,228.416,228.416,228.39,228.393,32500000.0
2007-01-08 05:59:00,228.402,228.448,228.402,228.439,41800000.0
2007-01-08 06:00:00,228.425,228.425,228.383,228.392,53500000.0
2007-01-08 06:01:00,228.421,228.421,228.399,228.413,50600000.0
2007-01-08 06:02:00,228.421,228.432,228.418,228.432,72300000.0
2007-01-08 06:03:00,228.418,228.436,228.413,228.436,76499999.0
2007-01-08 06:04:00,228.364,228.43,228.364,228.43,56800000.0
2007-01-08 06:05:00,228.431,228.431,228.4,228.41,21900000.0
2007-01-08 06:06:00,228.385,228.412,228.38,228.403,79100001.0
2007-01-08 06:07:00,228.424,228.468,228.424,228.468,18200000.0
2007-01-08 06:08:00,228.443,228.463,228.429,228.463,23100000.0
2007-01-08 06:09:00,228.444,228.481,228.435,228.467,53000000.0
2007-01-08 06:10:00,228.447,228.471,228.433,228.471,46999999.0
2007-01-08 06:11:00,228.45,228.45,228.409,228.45,25200000.0
2007-01-08 06:12:00,228.433,228.471,228.42,228.471,75800002.0
2007-01-08 06:13:00,228.456,228.459,228.432,228.458,80700000.0
2007-01-08 06:14:00,228.472,228.473,228.454,228.461,86400001.0
2007-01-08 06:15:00,228.473,228.473,228.448,228.462,38900000.0
2007-01-08 06:16:00,228.449,228.477,228.449,228.476,67300001.0
2007-01-08 06:17:00,228.48,228.48,228.457,228.475,42300001.0
2007-01-08 06:18:00,228.395,228.46,228.395,228.457,52800000.0
2007-01-08 06:19:00,228.491,228.495,228.442,228.481,34200000.0
2007-01-08 06:20:00,228.51,228.51,228.46,228.477,73900000.0
2007-01-08 06:21:00,228.472,228.492,228.448,228.452,52400000.0
2007-01-08 06:22:00,228.461,228.502,228.461,228.475,29900000.0
2007-01-08 06:23:00,228.483,228.492,228.444,228.492,60700000.0
2007-01-08 06:24:00,228.459,228.492,228.459,228.466,85900001.0
2007-01-08 06:25:00,228.464,228.474,228.457,228.466,60800000.0
2007-01-08 06:26:00,228.471,228.484,228.444,228.483,50300000.0
2007-01-08 06:27:00,228.449,228.464,228.377,228.377,58900000.0
2007-01-08 06:28:00,228.429,228.444,228.427,228.43,29700000.0
2007-01-08 06:29:00,228.432,228.468,228.432,228.46,57300001.0
2007-01-08 06:30:00,228.456,228.465,228.452,228.458,37400000.0
2007-01-08 06:31:00,228.445,228.466,228.441,228.445,66200001.0
2007-01-08 06:32:00,228.409,228.453,228.409,228.444,30400000.0
2007-01-08 06:33:00,228.42,228.44,228.409,228.44,44700000.0
2007-01-08 06:34:00,228.454,228.468,228.452,228.452,41000000.0
2007-01-08 06:35:00,228.433,228.46,228.433,228.445,43600000.0
2007-01-08 06:36:00,228.45,228.452,228.437,228.438,36600000.0
2007-01-08 06:37:00,228.445,228.455,228.435,228.454,12100000.0
2007-01-08 06:38:00,228.44,228.454,228.438,228.438,61799999.0
2007-01-08 06:39:00,228.423,228.472,228.423,228.429,63200000.0
2007-01-08 06:40:00,228.414,228.43,228.407,228.42,72400000.0
2007-01-08 06:41:00,228.415,228.431,228.401,228.401,35199999.0
2007-01-08 06:42:00,228.378,228.399,228.364,228.399,73799999.0
2007-01-08 06:43:00,228.393,228.414,228.343,228.369,72600000.0
2007-01-08 06:44:00,228.4,228.404,228.381,228.381,41900000.0
2007-01-08 06:45:00,228.402,228.402,228.36,228.373,33000000.0
2007-01-08 06:46:00,228.358,228.376,228.356,228.369,102000000.0
2007-01-08 06:47:00,228.362,228.386,228.355,228.372,46500000.0
2007-01-08 06:48:00,228.384,228.391,228.35,228.391,85300001.0
2007-01-08 06:49:00,228.361,228.362,228.338,228.338,43800000.0
2007-01-08 06:50:00,228.313,228.348,228.309,228.348,33300000.0
2007-01-08 06:51:00,228.349,228.366,228.318,228.366,89900000.0
2007-01-08 06:52:00,228.376,228.382,228.354,228.382,65400000.0
2007-01-08 06:53:00,228.371,228.377,228.358,228.365,50700000.0
2007-01-08 06:54:00,228.348,228.363,228.328,228.334,61900000.0
2007-01-08 06:55:00,228.336,228.356,228.336,228.35,60900001.0
2007-01-08 06:56:00,228.361,228.361,228.341,228.348,47999999.0
2007-01-08 06:57:00,228.356,228.356,228.341,228.35,20800000.0
2007-01-08 06:58:00,228.327,228.345,228.327,228.34,40700000.0
2007-01-08 06:59:00,228.338,228.36,228.329,228.36,49199999.0
2007-01-08 07:00:00,228.346,228.37,228.306,228.306,38900000.0
2007-01-08 07:01:00,228.294,228.309,228.284,228.309,50300000.0
2007-01-08 07:02:00,228.324,228.346,228.324,228.338,47100000.0
2007-01-08 07:03:00,228.333,228.36,228.331,228.36,58899999.0
2007-01-08 07:04:00,228.333,228.333,228.307,228.307,20300000.0
2007-01-08 07:05:00,228.317,228.328,228.31,228.31,56400000.0
2007-01-08 07:06:00,228.338,228.348,228.283,228.283,55400000.0
2007-01-08 07:07:00,228.295,228.304,228.277,228.294,68900000.0
2007-01-08 07:08:00,228.329,228.329,228.277,228.277,29800000.0
2007-01-08 07:09:00,228.317,228.321,228.301,228.313,24200000.0
2007-01-08 07:10:00,228.3,228.306,228.28,228.283,65600001.0
2007-01-08 07:11:00,228.265,228.292,228.265,228.288,79000000.0
2007-01-08 07:12:00,228.297,228.31,228.283,228.307,61700000.0
2007-01-08 07:13:00,228.294,228.31,228.286,228.31,55500000.0
2007-01-08 07:14:00,228.313,228.319,228.3,228.315,51600000.0
2007-01-08 07:15:00,228.28,228.331,228.273,228.317,41200000.0
2007-01-08 07:16:00,228.317,228.322,228.286,228.286,72600001.0
2007-01-08 07:17:00,228.318,228.33,228.302,228.302,58499999.0
2007-01-08 07:18:00,228.248,228.331,228.248,228.301,55299999.0
2007-01-08 07:19:00,228.286,228.306,228.274,228.298,35000000.0
2007-01-08 07:20:00,228.285,228.295,228.249,228.277,44100000.0
2007-01-08 07:21:00,228.274,228.306,228.274,228.306,29600000.0
2007-01-08 07:22:00,228.305,228.315,228.292,228.315,29300000.0
2007-01-08 07:23:00,228.314,228.317,228.299,228.299,67700000.0
2007-01-08 07:24:00,228.314,228.324,228.282,228.307,46600000.0
2007-01-08 07:25:00,228.292,228.317,228.292,228.31,75300000.0
2007-01-08 07:26:00,228.317,228.317,228.245,228.266,38300000.0
2007-01-08 07:27:00,228.262,228.274,228.25,228.268,57799999.0
2007-01-08 07:28:00,228.268,228.279,228.257,228.271,48500000.0
2007-01-08 07:29:00,228.298,228.298,228.228,228.24,115000002.0
2007-01-08 07:30:00,228.228,228.271,228.228,228.271,30500000.0
2007-01-08 07:31:00,228.287,228.318,228.274,228.318,83999998.0
2007-01-08 07:32:00,228.306,228.335,228.284,228.335,16000000.0
2007-01-08 07:33:00,228.333,228.377,228.333,228.375,35600000.0
2007-01-08 07:34:00,228.393,228.439,228.393,228.42,32300000.0
2007-01-08 07:35:00,228.445,228.459,228.421,228.459,80700000.0
2007-01-08 07:36:00,228.446,228.446,228.405,228.428,49000000.0
2007-01-08 07:37:00,228.434,228.45,228.41,228.41,59500001.0
2007-01-08 07:38:00,228.417,228.446,228.417,228.446,64400001.0
2007-01-08 07:39:00,228.453,228.474,228.453,228.467,51200000.0
2007-01-08 07:40:00,228.473,228.473,228.433,228.458,37500000.0
2007-01-08 07:41:00,228.432,228.456,228.426,228.445,37900000.0
2007-01-08 07:42:00,228.453,228.453,228.423,228.424,21200000.0
2007-01-08 07:43:00,228.429,228.449,228.417,228.438,70500000.0
2007-01-08 07:44:00,228.453,228.457,228.42,228.45,46300000.0
2007-01-08 07:45:00,228.452,228.46,228.406,228.457,53300000.0
2007-01-08 07:46:00,228.461,228.483,228.454,228.481,49100000.0
2007-01-08 07:47:00,228.478,228.491,228.46,228.465,64699999.0
2007-01-08 07:48:00,228.459,228.467,228.43,228.463,48400000.0
2007-01-08 07:49:00,228.464,228.464,228.409,228.409,47300001.0
2007-01-08 07:50:00,228.397,228.397,228.376,228.376,56200000.0
2007-01-08 07:51:00,228.369,228.369,228.343,228.358,67100000.0
2007-01-08 07:52:00,228.338,228.36,228.308,228.308,60200000.0
2007-01-08 07:53:00,228.256,228.304,228.256,228.292,47300000.0
2007-01-08 07:54:00,228.289,228.304,228.289,228.304,42200000.0
2007-01-08 07:55:00,228.271,228.328,228.271,228.32,59100000.0
2007-01-08 07:56:00,228.338,228.345,228.317,228.322,42000000.0
2007-01-08 07:57:00,228.33,228.33,228.284,228.311,62000000.0
2007-01-08 07:58:00,228.326,228.35,228.298,228.35,53600000.0
2007-01-08 07:59:00,228.347,228.361,228.311,228.311,38900000.0
2007-01-08 08:00:00,228.381,228.381,228.37,228.378,37500000.0
2007-01-08 08:01:00,228.377,228.403,228.362,228.4,50799999.0
2007-01-08 08:02:00,228.409,228.431,228.409,228.425,78000001.0
2007-01-08 08:03:00,228.406,228.42,228.383,228.415,29600000.0
2007-01-08 08:04:00,228.423,228.456,228.411,228.449,54200001.0
2007-01-08 08:05:00,228.421,228.44,228.405,228.423,54500000.0
2007-01-08 08:06:00,228.404,228.438,228.379,228.438,35900000.0
2007-01-08 08:07:00,228.405,228.442,228.396,228.423,70100001.0
2007-01-08 08:08:00,228.431,228.469,228.426,228.445,51400000.0
2007-01-08 08:09:00,228.459,228.459,228.406,228.42,44900000.0
2007-01-08 08:10:00,228.419,228.422,228.388,228.394,22400000.0
2007-01-08 08:11:00,228.41,228.41,228.381,228.398,22500000.0
2007-01-08 08:12:00,228.399,228.417,228.386,228.387,55000000.0
2007-01-08 08:13:00,228.387,228.387,228.341,228.375,66800000.0
2007-01-08 08:14:00,228.383,228.393,228.35,228.393,48900000.0
2007-01-08 08:15:00,228.374,228.42,228.349,228.42,33899999.0
2007-01-08 08:16:00,228.416,228.416,228.387,228.391,44100001.0
2007-01-08 08:17:00,228.4,228.4,228.373,228.382,38100000.0
2007-01-08 08:18:00,228.384,228.39,228.384,228.384,43600000.0
2007-01-08 08:19:00,228.381,228.412,228.381,228.405,50800001.0
2007-01-08 08:20:00,228.389,228.416,228.372,228.416,96399999.0
2007-01-08 08:21:00,228.394,228.436,228.394,228.408,55700000.0
2007-01-08 08:22:00,228.399,228.407,228.381,228.407,21800000.0
2007-01-08 08:23:00,228.406,228.419,228.39,228.408,72599999.0
2007-01-08 08:24:00,228.42,228.42,228.392,228.407,27800000.0
2007-01-08 08:25:00,228.427,228.438,228.381,228.411,44000000.0
2007-01-08 08:26:00,228.407,228.418,228.394,228.4,35600000.0
2007-01-08 08:27:00,228.371,228.378,228.35,228.35,68500000.0
2007-01-08 08:28:00,228.356,228.387,228.356,228.362,48800000.0
2007-01-08 08:29:00,228.366,228.387,228.359,228.359,42699999.0
2007-01-08 08:30:00,228.34,228.351,228.331,228.349,73699999.0
2007-01-08 08:31:00,228.35,228.4,228.35,228.392,79900001.0
2007-01-08 08:32:00,228.397,228.397,228.361,228.368,46600000.0
2007-01-08 08:33:00,228.371,228.391,228.363,228.366,93300001.0
2007-01-08 08:34:00,228.375,228.386,228.348,228.386,98300000.0
2007-01-08 08:35:00,228.362,228.395,228.338,228.395,38900000.0
2007-01-08 08:36:00,228.342,228.406,228.339,228.406,34600000.0
2007-01-08 08:37:00,228.401,228.446,228.397,228.415,41100000.0
2007-01-08 08:38:00,228.405,228.431,228.4,228.408,69500000.0
2007-01-08 08:39:00,228.396,228.396,228.36,228.36,13900000.0
2007-01-08 08:40:00,228.367,228.375,228.362,228.365,28400000.0
2007-01-08 08:41:00,228.355,228.363,228.347,228.347,33200000.0
2007-01-08 08:42:00,228.359,228.359,228.311,228.35,90200000.0
2007-01-08 08:43:00,228.349,228.371,228.349,228.35,48400000.0
2007-01-08 08:44:00,228.346,228.346,228.276,228.307,75200000.0
2007-01-08 08:45:00,228.32,228.329,228.302,228.307,41700000.0
2007-01-08 08:46:00,228.322,228.343,228.322,228.323,30300000.0
2007-01-08 08:47:00,228.303,228.382,228.303,228.382,22400000.0
2007-01-08 08:48:00,228.407,228.415,228.375,228.415,24300000.0
2007-01-08 08:49:00,228.385,228.411,228.379,228.402,40000000.0
2007-01-08 08:50:00,228.413,228.418,228.357,228.374,65799999.0
2007-01-08 08:51:00,228.348,228.37,228.341,228.37,52299999.0
2007-01-08 08:52:00,228.384,228.385,228.331,228.385,74100000.0
2007-01-08 08:53:00,228.39,228.416,228.39,228.408,48600000.0
2007-01-08 08:54:00,228.395,228.426,228.395,228.426,26900000.0
2007-01-08 08:55:00,228.44,228.44,228.404,228.425,42700000.0
2007-01-08 08:56:00,228.416,228.427,228.4,228.403,72599999.0
2007-01-08 08:57:00,228.384,228.454,228.384,228.413,44599999.0
2007-01-08 08:58:00,228.404,228.427,228.404,228.427,47400001.0
2007-01-08 08:59:00,228.444,228.476,228.431,228.473,30900000.0
2007-01-08 09:00:00,228.483,228.496,228.432,228.496,62899999.0
2007-01-08 09:01:00,228.493,228.493,228.44,228.452,67999999.0
2007-01-08 09:02:00,228.451,228.455,228.434,228.438,36000000.0
2007-01-08 09:03:00,228.437,228.455,228.437,228.455,25900000.0
2007-01-08 09:04:00,228.437,228.44,228.424,228.437,62200000.0
2007-01-08 09:05:00,228.445,228.467,228.439,228.467,33500000.0
2007-01-08 09:06:00,228.463,228.469,228.453,228.456,62599999.0
2007-01-08 09:07:00,228.466,228.524,228.466,228.524,36500000.0
2007-01-08 09:08:00,228.519,228.537,228.497,228.497,59399999.0
2007-01-08 09:09:00,228.505,228.509,228.443,228.443,41400000.0
2007-01-08 09:10:00,228.456,228.464,228.425,228.464,46600000.0
2007-01-08 09:11:00,228.463,228.47,228.448,228.448,83900001.0
2007-01-08 09:12:00,228.438,228.444,228.413,228.439,49599999.0
2007-01-08 09:13:00,228.456,228.463,228.415,228.429,46000000.0
2007-01-08 09:14:00,228.435,228.454,228.423,228.423,28600000.0
2007-01-08 09:15:00,228.422,228.422,228.396,228.404,79400001.0
2007-01-08 09:16:00,228.399,228.405,228.394,228.398,13100000.0
2007-01-08 09:17:00,228.395,228.398,228.341,228.386,42999999.0
2007-01-08 09:18:00,228.394,228.404,228.372,228.403,67900000.0
2007-01-08 09:19:00,228.422,228.434,228.368,228.409,32799999.0
2007-01-08 09:20:00,228.418,228.448,228.412,228.419,70799999.0
2007-01-08 09:21:00,228.432,228.439,228.401,228.438,41500000.0
2007-01-08 09:22:00,228.437,228.437,228.402,228.411,51100000.0
2007-01-08 09:23:00,228.422,228.423,228.405,228.423,79800001.0
2007-01-08 09:24:00,228.438,228.447,228.435,228.446,53700000.0
2007-01-08 09:25:00,228.43,228.541,228.412,228.54,25000000.0
2007-01-08 09:26:00,228.542,228.542,228.498,228.501,39400000.0
2007-01-08 09:27:00,228.51,228.557,228.508,228.508,54100000.0
2007-01-08 09:28:00,228.493,228.521,228.469,228.499,41799999.0
2007-01-08 09:29:00,228.456,228.481,228.44,228.481,61500000.0
2007-01-08 09:30:00,228.471,228.472,228.451,228.472,45600000.0
2007-01-08 09:31:00,228.466,228.499,228.45,228.499,40900000.0
2007-01-08 09:32:00,228.503,228.503,228.45,228.472,30900000.0
2007-01-08 09:33:00,228.484,228.484,228.47,228.47,38300000.0
2007-01-08 09:34:00,228.472,228.481,228.455,228.46,48900000.0
2007-01-08 09:35:00,228.44,228.461,228.434,228.45,88900000.0
2007-01-08 09:36:00,228.47,228.513,228.46,228.513,39000000.0
2007-01-08 09:37:00,228.52,228.543,228.506,228.506,122900001.0
2007-01-08 09:38:00,228.48,228.519,228.48,228.503,31000000.0
2007-01-08 09:39:00,228.507,228.507,228.441,228.473,54300000.0
2007-01-08 09:40:00,228.485,228.489,228.456,228.46,56900000.0
2007-01-08 09:41:00,228.472,228.5,228.468,228.468,27100000.0
2007-01-08 09:42:00,228.452,228.512,228.444,228.512,55700000.0
2007-01-08 09:43:00,228.515,228.515,228.469,228.498,58300000.0
2007-01-08 09:44:00,228.49,228.509,228.484,228.493,59000000.0
2007-01-08 09:45:00,228.473,228.473,228.414,228.444,59900001.0
2007-01-08 09:46:00,228.428,228.461,228.416,228.443,23000000.0
2007-01-08 09:47:00,228.454,228.458,228.438,228.444,63000000.0
2007-01-08 09:48:00,228.388,228.479,228.378,228.465,51999999.0
2007-01-08 09:49:00,228.459,228.494,228.459,228.471,34900000.0
2007-01-08 09:50:00,228.501,228.529,228.496,228.517,46400000.0
2007-01-08 09:51:00,228.533,228.576,228.533,228.546,50700000.0
2007-01-08 09:52:00,228.573,228.63,228.572,228.616,39800000.0
2007-01-08 09:53:00,228.643,228.703,228.637,228.678,48200000.0
2007-01-08 09:54:00,228.636,228.646,228.605,228.605,79600000.0
2007-01-08 09:55:00,228.573,228.635,228.535,228.635,29500000.0
2007-01-08 09:56:00,228.643,228.648,228.546,228.568,59100000.0
2007-01-08 09:57:00,228.551,228.563,228.511,228.511,45099999.0
2007-01-08 09:58:00,228.531,228.531,228.465,228.48,63200000.0
2007-01-08 09:59:00,228.487,228.518,228.388,228.398,72100000.0
2007-01-08 10:00:00,228.373,228.373,228.282,228.297,55000000.0
2007-01-08 10:01:00,228.289,228.323,228.269,228.309,69600000.0
2007-01-08 10:02:00,228.336,228.348,228.319,228.347,53000000.0
2007-01-08 10:03:00,228.322,228.362,228.31,228.362,30700000.0
2007-01-08 10:04:00,228.361,228.376,228.311,228.331,51699999.0
2007-01-08 10:05:00,228.339,228.363,228.332,228.363,47800000.0
2007-01-08 10:06:00,228.378,228.378,228.334,228.36,64400000.0
2007-01-08 10:07:00,228.385,228.401,228.385,228.392,89700001.0
2007-01-08 10:08:00,228.376,228.392,228.356,228.357,55700000.0
2007-01-08 10:09:00,228.383,228.383,228.338,228.353,55900000.0
2007-01-08 10:10:00,228.38,228.47,228.38,228.47,59000000.0
2007-01-08 10:11:00,228.451,228.477,228.444,228.464,68500000.0
2007-01-08 10:12:00,228.469,228.473,228.418,228.446,34700000.0
2007-01-08 10:13:00,228.458,228.478,228.433,228.465,54900000.0
2007-01-08 10:14:00,228.465,228.497,228.454,228.497,27300000.0
2007-01-08 10:15:00,228.514,228.514,228.453,228.498,50700000.0
2007-01-08 10:16:00,228.487,228.487,228.433,228.478,18900000.0
2007-01-08 10:17:00,228.441,228.503,228.441,228.503,80900001.0
2007-01-08 10:18:00,228.514,228.522,228.453,228.487,43199999.0
2007-01-08 10:19:00,228.505,228.515,228.474,228.515,50700000.0
2007-01-08 10:20:00,228.531,228.536,228.491,228.536,46399999.0
2007-01-08 10:21:00,228.545,228.686,228.545,228.658,75000001.0
2007-01-08 10:22:00,228.685,228.71,228.678,228.694,44200000.0
2007-01-08 10:23:00,228.689,228.689,228.646,228.646,52200000.0
2007-01-08 10:24:00,228.626,228.652,228.615,228.652,20400000.0
2007-01-08 10:25:00,228.661,228.664,228.646,228.655,25500000.0
2007-01-08 10:26:00,228.679,228.73,228.679,228.71,41600000.0
2007-01-08 10:27:00,228.694,228.735,228.682,228.708,76099999.0
2007-01-08 10:28:00,228.716,228.765,228.716,228.763,29000000.0
2007-01-08 10:29:00,228.789,228.84,228.789,228.84,57500000.0
2007-01-08 10:30:00,228.857,228.863,228.796,228.847,58900001.0
2007-01-08 10:31:00,228.849,228.891,228.847,228.866,46600000.0
2007-01-08 10:32:00,228.881,228.905,228.854,228.885,53600000.0
2007-01-08 10:33:00,228.891,228.937,228.878,228.937,80300000.0
2007-01-08 10:34:00,228.946,228.946,228.918,228.924,42700000.0
2007-01-08 10:35:00,228.92,228.942,228.914,228.922,59200000.0
2007-01-08 10:36:00,228.93,228.94,228.905,228.905,35500000.0
2007-01-08 10:37:00,228.914,228.917,228.89,228.89,31600000.0
2007-01-08 10:38:00,228.913,228.924,228.898,228.905,62000001.0
2007-01-08 10:39:00,228.893,228.91,228.887,228.908,26400000.0
2007-01-08 10:40:00,228.929,228.95,228.891,228.891,23900000.0
2007-01-08 10:41:00,228.879,228.89,228.866,228.89,36600000.0
2007-01-08 10:42:00,228.884,228.89,228.871,228.885,57300000.0
2007-01-08 10:43:00,228.892,228.892,228.859,228.87,43000000.0
2007-01-08 10:44:00,228.902,228.909,228.867,228.904,78500000.0
2007-01-08 10:45:00,228.9,228.9,228.858,228.887,47600000.0
2007-01-08 10:46:00,228.86,228.86,228.818,228.845,30300000.0
2007-01-08 10:47:00,228.865,228.88,228.857,228.857,43200000.0
2007-01-08 10:48:00,228.856,228.867,228.839,228.858,80600000.0
2007-01-08 10:49:00,228.849,228.874,228.827,228.848,45700000.0
2007-01-08 10:50:00,228.854,228.876,228.843,228.855,54099999.0
2007-01-08 10:51:00,228.856,228.88,228.843,228.865,31900000.0
2007-01-08 10:52:00,228.878,228.92,228.878,228.92,45099999.0
2007-01-08 10:53:00,228.897,228.897,228.823,228.838,97100001.0
2007-01-08 10:54:00,228.842,228.893,228.842,228.893,49700000.0
2007-01-08 10:55:00,228.901,228.905,228.885,228.897,26300000.0
2007-01-08 10:56:00,228.883,228.884,228.839,228.874,61000000.0
2007-01-08 10:57:00,228.864,228.877,228.85,228.877,30900000.0
2007-01-08 10:58:00,228.892,228.897,228.833,228.866,78400000.0
2007-01-08 10:59:00,228.868,228.875,228.855,228.86,37500000.0
2007-01-08 11:00:00,228.879,228.881,228.874,228.88,19000000.0
2007-01-08 11:01:00,228.892,228.933,228.884,228.922,48799999.0
2007-01-08 11:02:00,228.893,228.893,228.853,228.874,37000000.0
2007-01-08 11:03:00,228.875,228.875,228.839,228.84,50800000.0
2007-01-08 11:04:00,228.847,228.848,228.816,228.84,60899999.0
2007-01-08 11:05:00,228.849,228.88,228.849,228.868,45500000.0
2007-01-08 11:06:00,228.875,228.875,228.846,228.868,64400000.0
2007-01-08 11:07:00,228.861,228.874,228.842,228.842,33500000.0
2007-01-08 11:08:00,228.851,228.851,228.769,228.779,30700000.0
2007-01-08 11:09:00,228.774,228.789,228.769,228.773,48499999.0
2007-01-08 11:10:00,228.771,228.796,228.769,228.775,83299999.0
2007-01-08 11:11:00,228.779,228.781,228.733,228.735,71400000.0
2007-01-08 11:12:00,228.739,228.739,228.683,228.702,26300000.0
2007-01-08 11:13:00,228.685,228.685,228.646,228.65,34400000.0
2007-01-08 11:14:00,228.656,228.657,228.64,228.654,39800000.0
2007-01-08 11:15:00,228.647,228.647,228.611,228.635,30700000.0
2007-01-08 11:16:00,228.655,228.68,228.649,228.679,46300000.0
2007-01-08 11:17:00,228.678,228.7,228.66,228.7,72699999.0
2007-01-08 11:18:00,228.684,228.71,228.679,228.71,25900000.0
2007-01-08 11:19:00,228.683,228.719,228.678,228.719,15300000.0
2007-01-08 11:20:00,228.745,228.764,228.718,228.748,66999999.0
2007-01-08 11:21:00,228.76,228.76,228.742,228.754,17900000.0
2007-01-08 11:22:00,228.751,228.752,228.706,228.738,53500000.0
2007-01-08 11:23:00,228.752,228.776,228.752,228.765,63399999.0
2007-01-08 11:24:00,228.789,228.793,228.722,228.739,39900000.0
2007-01-08 11:25:00,228.747,228.767,228.745,228.76,38900000.0
2007-01-08 11:26:00,228.73,228.777,228.721,228.765,36800000.0
2007-01-08 11:27:00,228.767,228.787,228.749,228.765,83100001.0
2007-01-08 11:28:00,228.757,228.757,228.69,228.733,52900000.0
2007-01-08 11:29:00,228.762,228.762,228.74,228.74,35300000.0
2007-01-08 11:30:00,228.756,228.766,228.706,228.722,35900000.0
2007-01-08 11:31:00,228.71,228.736,228.71,228.713,69400000.0
2007-01-08 11:32:00,228.717,228.724,228.698,228.724,56900000.0
2007-01-08 11:33:00,228.706,228.706,228.69,228.697,39199999.0
2007-01-08 11:34:00,228.687,228.687,228.628,228.677,48200000.0
2007-01-08 11:35:00,228.659,228.674,228.622,228.674,61600000.0
2007-01-08 11:36:00,228.678,228.678,228.661,228.665,67100000.0
2007-01-08 11:37:00,228.659,228.666,228.632,228.65,49100000.0
2007-01-08 11:38:00,228.643,228.67,228.617,228.67,24800000.0
2007-01-08 11:39:00,228.664,228.668,228.647,228.665,72900000.0
2007-01-08 11:40:00,228.644,228.644,228.613,228.631,46200000.0
2007-01-08 11:41:00,228.625,228.686,228.617,228.686,31900000.0
2007-01-08 11:42:00,228.722,228.724,228.688,228.694,75200000.0
2007-01-08 11:43:00,228.684,228.684,228.649,228.651,43100000.0
2007-01-08 11:44:00,228.674,228.674,228.626,228.647,36400000.0
2007-01-08 11:45:00,228.604,228.682,228.604,228.68,76400000.0
2007-01-08 11:46:00,228.68,228.703,228.68,228.694,47700000.0
2007-01-08 11:47:00,228.683,228.705,228.659,228.694,41899999.0
2007-01-08 11:48:00,228.684,228.707,228.684,228.707,45200000.0
2007-01-08 11:49:00,228.672,228.692,228.665,228.692,70200001.0
2007-01-08 11:50:00,228.685,228.703,228.672,228.681,41700000.0
2007-01-08 11:51:00,228.697,228.697,228.647,228.647,20900000.0
2007-01-08 11:52:00,228.664,228.683,228.658,228.67,41100000.0
2007-01-08 11:53:00,228.683,228.683,228.63,228.667,73700000.0
2007-01-08 11:54:00,228.698,228.722,228.698,228.715,17100000.0
2007-01-08 11:55:00,228.707,228.707,228.651,228.656,29800000.0
2007-01-08 11:56:00,228.664,228.677,228.642,228.667,36900000.0
2007-01-08 11:57:00,228.637,228.664,228.637,228.664,39600000.0
2007-01-08 11:58:00,228.664,228.682,228.664,228.665,50600000.0
2007-01-08 11:59:00,228.677,228.696,228.661,228.689,45500000.0
2007-01-08 12:00:00,228.694,228.703,228.68,228.699,56700001.0
2007-01-08 12:01:00,228.713,228.743,228.713,228.738,63700001.0
2007-01-08 12:02:00,228.739,228.741,228.723,228.735,102000001.0
2007-01-08 12:03:00,228.721,228.721,228.662,228.716,24400000.0
2007-01-08 12:04:00,228.714,228.727,228.678,228.71,60000001.0
2007-01-08 12:05:00,228.689,228.713,228.664,228.71,45000000.0
2007-01-08 12:06:00,228.708,228.728,228.676,228.715,34000000.0
2007-01-08 12:07:00,228.721,228.723,228.667,228.708,55200000.0
2007-01-08 12:08:00,228.702,228.751,228.702,228.751,35100000.0
2007-01-08 12:09:00,228.716,228.74,228.706,228.718,58100001.0
2007-01-08 12:10:00,228.73,228.73,228.666,228.701,22600000.0
2007-01-08 12:11:00,228.701,228.712,228.681,228.705,49799999.0
2007-01-08 12:12:00,228.699,228.703,228.685,228.699,74600000.0
2007-01-08 12:13:00,228.706,228.719,228.688,228.713,43700000.0
2007-01-08 12:14:00,228.724,228.755,228.715,228.755,43700000.0
2007-01-08 12:15:00,228.758,228.807,228.729,228.729,52800000.0
2007-01-08 12:16:00,228.726,228.737,228.716,228.725,76599999.0
2007-01-08 12:17:00,228.725,228.73,228.708,228.73,51900000.0
2007-01-08 12:18:00,228.734,228.734,228.693,228.706,34900000.0
2007-01-08 12:19:00,228.725,228.728,228.701,228.711,41700000.0
2007-01-08 12:20:00,228.692,228.72,228.681,228.72,36400000.0
2007-01-08 12:21:00,228.71,228.71,228.671,228.671,65100000.0
2007-01-08 12:22:00,228.677,228.68,228.621,228.68,47400000.0
2007-01-08 12:23:00,228.666,228.678,228.663,228.667,75300000.0
2007-01-08 12:24:00,228.662,228.684,228.641,228.649,35800000.0
2007-01-08 12:25:00,228.658,228.659,228.62,228.639,60900000.0
2007-01-08 12:26:00,228.634,228.649,228.63,228.649,55000001.0
2007-01-08 12:27:00,228.655,228.655,228.622,228.623,62200000.0
2007-01-08 12:28:00,228.64,228.666,228.619,228.646,42300001.0
2007-01-08 12:29:00,228.647,228.678,228.638,228.64,52099999.0
2007-01-08 12:30:00,228.643,228.67,228.643,228.667,28800000.0
2007-01-08 12:31:00,228.664,228.676,228.652,228.652,50300001.0
2007-01-08 12:32:00,228.648,228.67,228.638,228.668,66599999.0
2007-01-08 12:33:00,228.667,228.687,228.654,228.687,79599999.0
2007-01-08 12:34:00,228.707,228.715,228.701,228.701,18400000.0
2007-01-08 12:35:00,228.682,228.718,228.654,228.718,35700000.0
2007-01-08 12:36:00,228.714,228.741,228.702,228.741,82600000.0
2007-01-08 12:37:00,228.754,228.76,228.724,228.758,67499999.0
2007-01-08 12:38:00,228.755,228.755,228.698,228.753,45500001.0
2007-01-08 12:39:00,228.749,228.77,228.731,228.753,78500001.0
2007-01-08 12:40:00,228.756,228.779,228.731,228.767,40000000.0
2007-01-08 12:41:00,228.774,228.809,228.774,228.801,51500000.0
2007-01-08 12:42:00,228.81,228.81,228.778,228.778,81900000.0
2007-01-08 12:43:00,228.761,228.761,228.714,228.758,34100000.0
2007-01-08 12:44:00,228.761,228.761,228.702,228.709,56999999.0
2007-01-08 12:45:00,228.714,228.718,228.686,228.691,51600000.0
2007-01-08 12:46:00,228.677,228.697,228.661,228.692,59200000.0
2007-01-08 12:47:00,228.7,228.725,228.7,228.724,83400001.0
2007-01-08 12:48:00,228.727,228.769,228.727,228.732,48100000.0
2007-01-08 12:49:00,228.734,228.742,228.689,228.705,71600000.0
2007-01-08 12:50:00,228.758,228.818,228.758,228.796,53300000.0
2007-01-08 12:51:00,228.79,228.819,228.789,228.813,46700000.0
2007-01-08 12:52:00,228.806,228.806,228.762,228.768,60100000.0
2007-01-08 12:53:00,228.755,228.818,228.755,228.805,44600001.0
2007-01-08 12:54:00,228.819,228.854,228.793,228.854,39900000.0
2007-01-08 12:55:00,228.859,228.863,228.819,228.862,88100001.0
2007-01-08 12:56:00,228.862,228.87,228.856,228.87,50500000.0
2007-01-08 12:57:00,228.84,228.866,228.814,228.866,35200000.0
2007-01-08 12:58:00,228.887,228.92,228.883,228.883,77600000.0
2007-01-08 12:59:00,228.904,228.935,228.904,228.927,48800000.0
2007-01-08 13:00:00,228.954,228.954,228.899,228.933,32200000.0
2007-01-08 13:01:00,228.919,228.919,228.885,228.897,22100000.0
2007-01-08 13:02:00,228.879,228.907,228.879,228.906,52600000.0
2007-01-08 13:03:00,228.905,228.923,228.904,228.917,44000000.0
2007-01-08 13:04:00,228.907,228.953,228.907,228.921,79999999.0
2007-01-08 13:05:00,228.953,228.967,228.943,228.952,104700000.0
2007-01-08 13:06:00,228.945,228.949,228.93,228.938,35200000.0
2007-01-08 13:07:00,228.931,228.946,228.926,228.942,39100000.0
2007-01-08 13:08:00,228.937,228.95,228.897,228.901,28200000.0
2007-01-08 13:09:00,228.889,228.922,228.873,228.91,39000000.0
2007-01-08 13:10:00,228.931,228.968,228.924,228.968,33400000.0
2007-01-08 13:11:00,228.982,228.982,228.93,228.946,21000000.0
2007-01-08 13:12:00,228.965,228.969,228.901,228.957,89999999.0
2007-01-08 13:13:00,228.956,228.975,228.955,228.96,21000000.0
2007-01-08 13:14:00,228.963,228.963,228.92,228.952,48700000.0
2007-01-08 13:15:00,228.948,228.979,228.948,228.967,48100000.0
2007-01-08 13:16:00,228.975,229.069,228.971,229.069,63200000.0
2007-01-08 13:17:00,229.071,229.126,229.059,229.126,72600000.0
2007-01-08 13:18:00,229.176,229.188,229.149,229.188,107400000.0
2007-01-08 13:19:00,229.197,229.216,229.177,229.185,63000002.0
2007-01-08 13:20:00,229.229,229.229,229.18,229.2,83200000.0
2007-01-08 13:21:00,229.191,229.201,229.151,229.201,44400000.0
2007-01-08 13:22:00,229.22,229.257,229.22,229.246,32000000.0
2007-01-08 13:23:00,229.291,229.318,229.27,229.288,44000000.0
2007-01-08 13:24:00,229.31,229.318,229.295,229.309,45900000.0
2007-01-08 13:25:00,229.317,229.346,229.317,229.317,55000001.0
2007-01-08 13:26:00,229.308,229.321,229.28,229.285,41000000.0
2007-01-08 13:27:00,229.265,229.267,229.244,229.251,26600000.0
2007-01-08 13:28:00,229.223,229.26,229.222,229.246,26600000.0
2007-01-08 13:29:00,229.231,229.24,229.217,229.24,34700000.0
2007-01-08 13:30:00,229.258,229.278,229.246,229.278,21900000.0
2007-01-08 13:31:00,229.279,229.288,229.269,229.27,27600000.0
2007-01-08 13:32:00,229.251,229.273,229.23,229.264,97200000.0
2007-01-08 13:33:00,229.28,229.298,229.265,229.29,53000000.0
2007-01-08 13:34:00,229.278,229.279,229.256,229.279,45199999.0
2007-01-08 13:35:00,229.241,229.298,229.238,229.295,31500000.0
2007-01-08 13:36:00,229.299,229.311,229.295,229.295,25000000.0
2007-01-08 13:37:00,229.294,229.294,229.272,229.293,42800000.0
2007-01-08 13:38:00,229.27,229.27,229.224,229.234,56900001.0
2007-01-08 13:39:00,229.259,229.267,229.248,229.25,57300000.0
2007-01-08 13:40:00,229.263,229.279,229.257,229.27,91400001.0
2007-01-08 13:41:00,229.279,229.279,229.247,229.251,37000000.0
2007-01-08 13:42:00,229.263,229.263,229.22,229.22,34700000.0
2007-01-08 13:43:00,229.228,229.25,229.228,229.242,43800000.0
2007-01-08 13:44:00,229.225,229.225,229.193,229.208,54200000.0
2007-01-08 13:45:00,229.194,229.219,229.194,229.213,51099999.0
2007-01-08 13:46:00,229.201,229.24,229.201,229.221,55800000.0
2007-01-08 13:47:00,229.203,229.209,229.17,229.188,65400001.0
2007-01-08 13:48:00,229.22,229.242,229.177,229.199,32700000.0
2007-01-08 13:49:00,229.221,229.238,229.206,229.238,23000000.0
2007-01-08 13:50:00,229.221,229.221,229.168,229.175,31499999.0
2007-01-08 13:51:00,229.188,229.191,229.166,229.189,36000000.0
2007-01-08 13:52:00,229.203,229.221,229.192,229.203,67500000.0
2007-01-08 13:53:00,229.176,229.197,229.171,229.181,27900000.0
2007-01-08 13:54:00,229.184,229.202,229.178,229.185,43900000.0
2007-01-08 13:55:00,229.212,229.241,229.212,229.23,40400000.0
2007-01-08 13:56:00,229.221,229.221,229.156,229.185,37500000.0
2007-01-08 13:57:00,229.184,229.187,229.163,229.178,52800000.0
2007-01-08 13:58:00,229.17,229.173,229.142,229.142,56800000.0
2007-01-08 13:59:00,229.122,229.146,229.098,229.146,50900000.0
2007-01-08 14:00:00,229.145,229.165,229.133,229.145,60900000.0
2007-01-08 14:01:00,229.141,229.154,229.11,229.154,19400000.0
2007-01-08 14:02:00,229.151,229.151,229.09,229.135,83000001.0
2007-01-08 14:03:00,229.126,229.16,229.126,229.16,35600000.0
2007-01-08 14:04:00,229.133,229.166,229.125,229.164,58400000.0
2007-01-08 14:05:00,229.163,229.256,229.158,229.256,26200000.0
2007-01-08 14:06:00,229.251,229.264,229.232,229.24,59799999.0
2007-01-08 14:07:00,229.216,229.242,229.19,229.238,42400000.0
2007-01-08 14:08:00,229.248,229.265,229.22,229.244,46100000.0
2007-01-08 14:09:00,229.218,229.249,229.196,229.216,32300000.0
2007-01-08 14:10:00,229.209,229.214,229.188,229.191,30100000.0
2007-01-08 14:11:00,229.195,229.213,229.195,229.202,57600000.0
2007-01-08 14:12:00,229.182,229.182,229.158,229.161,54600000.0
2007-01-08 14:13:00,229.139,229.177,229.132,229.165,96500000.0
2007-01-08 14:14:00,229.172,229.172,229.126,229.168,50100000.0
2007-01-08 14:15:00,229.189,229.189,229.167,229.173,63800001.0
2007-01-08 14:16:00,229.175,229.175,229.144,229.144,58100000.0
2007-01-08 14:17:00,229.141,229.21,229.141,229.21,39000001.0
2007-01-08 14:18:00,229.211,229.229,229.206,229.206,80899999.0
2007-01-08 14:19:00,229.205,229.222,229.2,229.221,37200000.0
2007-01-08 14:20:00,229.222,229.225,229.178,229.212,75500000.0
2007-01-08 14:21:00,229.208,229.212,229.195,229.212,37400000.0
2007-01-08 14:22:00,229.21,229.235,229.209,229.227,48400000.0
2007-01-08 14:23:00,229.242,229.242,229.22,229.229,47100000.0
2007-01-08 14:24:00,229.227,229.246,229.211,229.221,34900000.0
2007-01-08 14:25:00,229.246,229.255,229.227,229.255,27100000.0
2007-01-08 14:26:00,229.231,229.273,229.224,229.273,29800000.0
2007-01-08 14:27:00,229.266,229.307,229.248,229.307,60300000.0
2007-01-08 14:28:00,229.275,229.307,229.258,229.292,43700000.0
2007-01-08 14:29:00,229.304,229.331,229.304,229.33,54200000.0
2007-01-08 14:30:00,229.314,229.327,229.279,229.308,52700000.0
2007-01-08 14:31:00,229.338,229.343,229.328,229.328,64100000.0
2007-01-08 14:32:00,229.348,229.397,229.348,229.368,29900000.0
2007-01-08 14:33:00,229.365,229.38,229.358,229.37,65999999.0
2007-01-08 14:34:00,229.386,229.392,229.364,229.39,89800001.0
2007-01-08 14:35:00,229.403,229.403,229.376,229.376,72700000.0
2007-01-08 14:36:00,229.39,229.39,229.36,229.374,26800000.0
2007-01-08 14:37:00,229.394,229.404,229.387,229.387,31200000.0
2007-01-08 14:38:00,229.397,229.417,229.393,229.393,67800000.0
2007-01-08 14:39:00,229.384,229.397,229.365,229.388,46200000.0
2007-01-08 14:40:00,229.384,229.384,229.349,229.367,28800000.0
2007-01-08 14:41:00,229.366,229.368,229.33,229.365,23800000.0
2007-01-08 14:42:00,229.381,229.404,229.372,229.378,30400000.0
2007-01-08 14:43:00,229.355,229.383,229.351,229.374,53999999.0
2007-01-08 14:44:00,229.406,229.413,229.388,229.413,55800000.0
2007-01-08 14:45:00,229.425,229.443,229.413,229.413,44699999.0
2007-01-08 14:46:00,229.396,229.396,229.373,229.395,26300000.0
2007-01-08 14:47:00,229.414,229.432,229.401,229.423,95800002.0
2007-01-08 14:48:00,229.414,229.414,229.388,229.4,42600000.0
2007-01-08 14:49:00,229.401,229.408,229.341,229.383,79000000.0
2007-01-08 14:50:00,229.374,229.374,229.338,229.363,53800000.0
2007-01-08 14:51:00,229.367,229.381,229.365,229.375,84000000.0
2007-01-08 14:52:00,229.373,229.395,229.353,229.378,19900000.0
2007-01-08 14:53:00,229.371,229.398,229.371,229.39,39100000.0
2007-01-08 14:54:00,229.382,229.399,229.379,229.396,73400000.0
2007-01-08 14:55:00,229.378,229.388,229.343,229.382,41600000.0
2007-01-08 14:56:00,229.391,229.391,229.326,229.326,80800000.0
2007-01-08 14:57:00,229.383,229.424,229.368,229.394,48799999.0
2007-01-08 14:58:00,229.38,229.392,229.358,229.387,101000001.0
2007-01-08 14:59:00,229.379,229.407,229.379,229.38,37700000.0
2007-01-08 15:00:00,229.372,229.374,229.362,229.374,30800000.0
2007-01-08 15:01:00,229.378,229.388,229.372,229.372,26000000.0
2007-01-08 15:02:00,229.377,229.377,229.31,229.369,53900001.0
2007-01-08 15:03:00,229.371,229.399,229.366,229.392,55800000.0
2007-01-08 15:04:00,229.411,229.428,229.374,229.422,21400000.0
2007-01-08 15:05:00,229.432,229.467,229.429,229.45,84400001.0
2007-01-08 15:06:00,229.446,229.467,229.441,229.441,26000000.0
2007-01-08 15:07:00,229.414,229.432,229.383,229.427,57300000.0
2007-01-08 15:08:00,229.429,229.433,229.41,229.424,37300000.0
2007-01-08 15:09:00,229.411,229.411,229.388,229.396,34800000.0
2007-01-08 15:10:00,229.39,229.393,229.337,229.393,74900001.0
2007-01-08 15:11:00,229.393,229.393,229.361,229.39,72300000.0
2007-01-08 15:12:00,229.381,229.381,229.37,229.372,35900000.0
2007-01-08 15:13:00,229.359,229.387,229.359,229.386,85599999.0
2007-01-08 15:14:00,229.382,229.391,229.368,229.391,41100000.0
2007-01-08 15:15:00,229.392,229.392,229.347,229.364,53000001.0
2007-01-08 15:16:00,229.38,229.38,229.368,229.375,50700000.0
2007-01-08 15:17:00,229.366,229.37,229.341,229.364,16000000.0
2007-01-08 15:18:00,229.367,229.386,229.334,229.347,50800000.0
2007-01-08 15:19:00,229.338,229.353,229.299,229.341,63000000.0
2007-01-08 15:20:00,229.323,229.344,229.308,229.344,54100000.0
2007-01-08 15:21:00,229.328,229.338,229.313,229.323,50900001.0
2007-01-08 15:22:00,229.301,229.344,229.301,229.328,33300000.0
2007-01-08 15:23:00,229.298,229.322,229.285,229.289,64000000.0
2007-01-08 15:24:00,229.282,229.298,229.282,229.295,54800000.0
2007-01-08 15:25:00,229.293,229.293,229.268,229.275,64900000.0
2007-01-08 15:26:00,229.284,229.295,229.275,229.288,74999999.0
2007-01-08 15:27:00,229.285,229.304,229.276,229.296,43000001.0
2007-01-08 15:28:00,229.289,229.336,229.289,229.327,30000000.0
2007-01-08 15:29:00,229.323,229.415,229.323,229.415,70300000.0
2007-01-08 15:30:00,229.423,229.436,229.401,229.424,86100001.0
2007-01-08 15:31:00,229.423,229.424,229.389,229.389,67800000.0
2007-01-08 15:32:00,229.376,229.397,229.36,229.375,42200000.0
2007-01-08 15:33:00,229.353,229.37,229.32,229.359,57100000.0
2007-01-08 15:34:00,229.348,229.36,229.319,229.32,80000000.0
2007-01-08 15:35:00,229.33,229.354,229.299,229.299,58900000.0
2007-01-08 15:36:00,229.314,229.32,229.287,229.32,40600000.0
2007-01-08 15:37:00,229.278,229.294,229.252,229.253,50200000.0
2007-01-08 15:38:00,229.249,229.289,229.24,229.276,34800000.0
2007-01-08 15:39:00,229.255,229.277,229.242,229.242,26600000.0
2007-01-08 15:40:00,229.208,229.208,229.164,229.171,64900000.0
2007-01-08 15:41:00,229.213,229.251,229.213,229.238,22800000.0
2007-01-08 15:42:00,229.227,229.254,229.227,229.24,52000001.0
2007-01-08 15:43:00,229.239,229.239,229.212,229.225,58200001.0
2007-01-08 15:44:00,229.246,229.246,229.179,229.179,47200001.0
2007-01-08 15:45:00,229.18,229.2,229.178,229.178,33200000.0
2007-01-08 15:46:00,229.198,229.213,229.184,229.192,49099999.0
2007-01-08 15:47:00,229.179,229.204,229.165,229.204,68100000.0
2007-01-08 15:48:00,229.209,229.209,229.169,229.185,33000000.0
2007-01-08 15:49:00,229.191,229.195,229.176,229.178,51799999.0
2007-01-08 15:50:00,229.17,229.17,229.137,229.137,20300000.0
2007-01-08 15:51:00,229.123,229.163,229.123,229.154,53000000.0
2007-01-08 15:52:00,229.176,229.18,229.142,229.142,36800000.0
2007-01-08 15:53:00,229.142,229.155,229.134,229.148,91900000.0
2007-01-08 15:54:00,229.145,229.146,229.125,229.139,54500000.0
2007-01-08 15:55:00,229.129,229.149,229.118,229.13,49000000.0
2007-01-08 15:56:00,229.12,229.138,229.12,229.138,19400000.0
2007-01-08 15:57:00,229.133,229.158,229.122,229.122,43100000.0
2007-01-08 15:58:00,229.114,229.137,229.093,229.114,64300000.0
2007-01-08 15:59:00,229.111,229.13,229.09,229.092,71199999.0
2007-01-08 16:00:00,229.083,229.085,229.053,229.067,84500000.0
2007-01-08 16:01:00,229.084,229.099,229.051,229.087,63200001.0
2007-01-08 16:02:00,229.099,229.114,229.081,229.085,49700000.0
2007-01-08 16:03:00,229.098,229.122,229.076,229.104,92599999.0
2007-01-08 16:04:00,229.094,229.127,229.088,229.115,22600000.0
2007-01-08 16:05:00,229.133,229.145,229.103,229.113,38700000.0
2007-01-08 16:06:00,229.124,229.137,229.103,229.112,21400000.0
2007-01-08 16:07:00,229.107,229.122,229.093,229.103,17400000.0
2007-01-08 16:08:00,229.112,229.13,229.104,229.119,28400000.0
2007-01-08 16:09:00,229.13,229.183,229.13,229.176,40800000.0
2007-01-08 16:10:00,229.146,229.148,229.125,229.148,26800000.0
2007-01-08 16:11:00,229.149,229.174,229.125,229.153,63999999.0
2007-01-08 16:12:00,229.158,229.158,229.124,229.128,58100000.0
2007-01-08 16:13:00,229.125,229.157,229.125,229.157,43400000.0
2007-01-08 16:14:00,229.156,229.168,229.137,229.137,27800000.0
2007-01-08 16:15:00,229.132,229.15,229.132,229.137,59999999.0
2007-01-08 16:16:00,229.142,229.154,229.137,229.149,63200001.0
2007-01-08 16:17:00,229.134,229.134,229.107,229.122,58000000.0
2007-01-08 16:18:00,229.109,229.117,229.089,229.089,63100000.0
2007-01-08 16:19:00,229.106,229.111,229.075,229.105,45300000.0
2007-01-08 16:20:00,229.109,229.139,229.109,229.123,57500000.0
2007-01-08 16:21:00,229.141,229.176,229.138,229.162,75699999.0
2007-01-08 16:22:00,229.183,229.185,229.16,229.177,52800000.0
2007-01-08 16:23:00,229.169,229.182,229.158,229.178,58900001.0
2007-01-08 16:24:00,229.174,229.238,229.163,229.227,54200001.0
2007-01-08 16:25:00,229.244,229.29,229.244,229.29,44500000.0
2007-01-08 16:26:00,229.29,229.3,229.261,229.262,31200000.0
2007-01-08 16:27:00,229.257,229.258,229.217,229.228,45100000.0
2007-01-08 16:28:00,229.221,229.233,229.212,229.223,67100001.0
2007-01-08 16:29:00,229.232,229.232,229.196,229.222,62100000.0
2007-01-08 16:30:00,229.221,229.232,229.209,229.225,39100000.0
2007-01-08 16:31:00,229.222,229.24,229.214,229.239,91000000.0
2007-01-08 16:32:00,229.24,229.252,229.22,229.22,64000000.0
2007-01-08 16:33:00,229.205,229.205,229.197,229.2,24300000.0
2007-01-08 16:34:00,229.198,229.222,229.198,229.213,31800000.0
2007-01-08 16:35:00,229.173,229.203,229.171,229.195,55100000.0
2007-01-08 16:36:00,229.192,229.21,229.179,229.195,61600000.0
2007-01-08 16:37:00,229.187,229.193,229.17,229.18,75100001.0
2007-01-08 16:38:00,229.17,229.178,229.14,229.141,43800001.0
2007-01-08 16:39:00,229.173,229.189,229.157,229.163,30600000.0
2007-01-08 16:40:00,229.158,229.172,229.132,229.132,22600000.0
2007-01-08 16:41:00,229.131,229.153,229.128,229.128,50300000.0
2007-01-08 16:42:00,229.129,229.129,229.107,229.122,48900001.0
2007-01-08 16:43:00,229.109,229.109,229.079,229.079,18600000.0
2007-01-08 16:44:00,229.099,229.11,229.069,229.084,52799999.0
2007-01-08 16:45:00,229.075,229.101,229.074,229.101,41200000.0
2007-01-08 16:46:00,229.104,229.116,229.058,229.058,39600000.0
2007-01-08 16:47:00,229.079,229.089,229.071,229.078,65000000.0
2007-01-08 16:48:00,229.079,229.104,229.079,229.089,44100000.0
2007-01-08 16:49:00,229.08,229.086,229.063,229.08,79599999.0
2007-01-08 16:50:00,229.088,229.102,229.079,229.102,32500000.0
2007-01-08 16:51:00,229.113,229.131,229.108,229.119,70099999.0
2007-01-08 16:52:00,229.135,229.142,229.112,229.126,55200000.0
2007-01-08 16:53:00,229.116,229.142,229.111,229.115,65600000.0
2007-01-08 16:54:00,229.118,229.137,229.105,229.105,40800000.0
2007-01-08 16:55:00,229.117,229.134,229.089,229.119,52900000.0
2007-01-08 16:56:00,229.15,229.164,229.14,229.143,71100000.0
2007-01-08 16:57:00,229.146,229.179,229.131,229.169,48000000.0
2007-01-08 16:58:00,229.155,229.174,229.131,229.15,44800000.0
2007-01-08 16:59:00,229.141,229.198,229.141,229.196,67600000.0
2007-01-08 17:00:00,229.183,229.215,229.163,229.193,49500000.0
2007-01-08 17:01:00,229.205,229.261,229.205,229.254,38600000.0
2007-01-08 17:02:00,229.301,229.346,229.301,229.336,37100000.0
2007-01-08 17:03:00,229.334,229.378,229.334,229.371,59200000.0
2007-01-08 17:04:00,229.399,229.403,229.346,229.357,67200001.0
2007-01-08 17:05:00,229.38,229.458,229.38,229.441,52000000.0
2007-01-08 17:06:00,229.453,229.455,229.432,229.443,53300000.0
2007-01-08 17:07:00,229.412,229.428,229.392,229.409,62200000.0
2007-01-08 17:08:00,229.409,229.425,229.367,229.39,50800000.0
2007-01-08 17:09:00,229.373,229.386,229.367,229.367,46400000.0
2007-01-08 17:10:00,229.37,229.387,229.358,229.374,41300000.0
2007-01-08 17:11:00,229.384,229.401,229.38,229.385,56500000.0
2007-01-08 17:12:00,229.37,229.396,229.365,229.365,74700000.0
2007-01-08 17:13:00,229.357,229.393,229.357,229.372,44200000.0
2007-01-08 17:14:00,229.356,229.376,229.321,229.342,75199999.0
2007-01-08 17:15:00,229.366,229.437,229.366,229.437,43100000.0
2007-01-08 17:16:00,229.451,229.466,229.445,229.449,72800000.0
2007-01-08 17:17:00,229.454,229.491,229.454,229.479,53700000.0
2007-01-08 17:18:00,229.469,229.469,229.441,229.441,34000000.0
2007-01-08 17:19:00,229.459,229.459,229.427,229.427,57700000.0
2007-01-08 17:20:00,229.437,229.465,229.437,229.458,46300000.0
2007-01-08 17:21:00,229.46,229.479,229.449,229.459,63899999.0
2007-01-08 17:22:00,229.461,229.507,229.461,229.493,40200001.0
2007-01-08 17:23:00,229.474,229.474,229.448,229.46,41800000.0
2007-01-08 17:24:00,229.453,229.453,229.414,229.435,45500000.0
2007-01-08 17:25:00,229.433,229.452,229.398,229.402,27600000.0
2007-01-08 17:26:00,229.465,229.485,229.465,229.475,16200000.0
2007-01-08 17:27:00,229.474,229.495,229.452,229.47,41500000.0
2007-01-08 17:28:00,229.481,229.485,229.435,229.452,31700000.0
2007-01-08 17:29:00,229.473,229.513,229.467,229.478,49300000.0
2007-01-08 17:30:00,229.469,229.498,229.469,229.49,57700001.0
2007-01-08 17:31:00,229.474,229.502,229.472,229.479,51800000.0
2007-01-08 17:32:00,229.473,229.486,229.426,229.475,51400000.0
2007-01-08 17:33:00,229.475,229.495,229.457,229.464,67400000.0
2007-01-08 17:34:00,229.469,229.48,229.424,229.443,31200000.0
2007-01-08 17:35:00,229.451,229.474,229.446,229.465,37500000.0
2007-01-08 17:36:00,229.464,229.479,229.442,229.454,75600000.0
2007-01-08 17:37:00,229.439,229.465,229.438,229.465,99100000.0
2007-01-08 17:38:00,229.467,229.471,229.434,229.455,49600001.0
2007-01-08 17:39:00,229.458,229.497,229.458,229.497,49900000.0
2007-01-08 17:40:00,229.478,229.478,229.453,229.454,27700000.0
2007-01-08 17:41:00,229.448,229.493,229.436,229.493,33800000.0
2007-01-08 17:42:00,229.482,229.489,229.473,229.475,63500000.0
2007-01-08 17:43:00,229.463,229.512,229.452,229.507,34400000.0
2007-01-08 17:44:00,229.521,229.562,229.521,229.562,30300000.0
2007-01-08 17:45:00,229.58,229.58,229.479,229.515,48400000.0
2007-01-08 17:46:00,229.553,229.581,229.544,229.558,74500001.0
2007-01-08 17:47:00,229.524,229.55,229.505,229.526,49900000.0
2007-01-08 17:48:00,229.533,229.533,229.482,229.482,26300000.0
2007-01-08 17:49:00,229.51,229.513,229.483,229.492,31900000.0
2007-01-08 17:50:00,229.511,229.518,229.501,229.518,43300000.0
2007-01-08 17:51:00,229.535,229.535,229.511,229.53,26000000.0
2007-01-08 17:52:00,229.546,229.549,229.519,229.546,73400001.0
2007-01-08 17:53:00,229.526,229.546,229.525,229.533,63300000.0
2007-01-08 17:54:00,229.525,229.528,229.517,229.528,35500000.0
2007-01-08 17:55:00,229.517,229.53,229.508,229.508,46300000.0
2007-01-08 17:56:00,229.514,229.519,229.487,229.495,63200001.0
2007-01-08 17:57:00,229.489,229.514,229.481,229.493,25600000.0
2007-01-08 17:58:00,229.481,229.481,229.461,229.465,106599999.0
2007-01-08 17:59:00,229.452,229.462,229.376,229.376,70399999.0
2007-01-08 18:00:00,229.4,229.409,229.372,229.397,45200001.0
2007-01-08 18:01:00,229.41,229.428,229.388,229.392,544799999.0
2007-01-08 18:02:00,229.397,229.416,229.385,229.405,772399998.0
2007-01-08 18:03:00,229.412,229.428,229.399,229.404,607499998.0
2007-01-08 18:04:00,229.387,229.405,229.343,229.343,486799999.0
2007-01-08 18:05:00,229.404,229.433,229.391,229.409,740100003.0
2007-01-08 18:06:00,229.392,229.43,229.386,229.404,585099997.0
2007-01-08 18:07:00,229.407,229.44,229.397,229.421,819800000.0
2007-01-08 18:08:00,229.419,229.451,229.416,229.435,605500001.0
2007-01-08 18:09:00,229.413,229.436,229.394,229.415,457000000.0
2007-01-08 18:10:00,229.411,229.449,229.402,229.439,486400001.0
2007-01-08 18:11:00,229.432,229.442,229.381,229.435,345800001.0
2007-01-08 18:12:00,229.43,229.45,229.419,229.44,331499999.0
2007-01-08 18:13:00,229.438,229.448,229.421,229.421,473099998.0
2007-01-08 18:14:00,229.438,229.462,229.408,229.426,609899999.0
2007-01-08 18:15:00,229.425,229.479,229.425,229.451,611099999.0
2007-01-08 18:16:00,229.448,229.463,229.432,229.459,691100000.0
2007-01-08 18:17:00,229.462,229.462,229.425,229.425,303400000.0
2007-01-08 18:18:00,229.43,229.458,229.42,229.437,419200000.0
2007-01-08 18:19:00,229.427,229.47,229.427,229.453,558999999.0
2007-01-08 18:20:00,229.45,229.458,229.407,229.416,640400003.0
2007-01-08 18:21:00,229.43,229.492,229.43,229.475,524499999.0
2007-01-08 18:22:00,229.465,229.508,229.447,229.492,574400001.0
2007-01-08 18:23:00,229.48,229.48,229.428,229.444,699099999.0
2007-01-08 18:24:00,229.44,229.478,229.44,229.474,579900001.0
2007-01-08 18:25:00,229.487,229.506,229.469,229.478,455700001.0
2007-01-08 18:26:00,229.465,229.487,229.452,229.467,415400000.0
2007-01-08 18:27:00,229.47,229.489,229.46,229.478,479800001.0
2007-01-08 18:28:00,229.483,229.491,229.461,229.465,368500002.0
2007-01-08 18:29:00,229.491,229.517,229.476,229.498,521900001.0
2007-01-08 18:30:00,229.48,229.543,229.48,229.53,329800002.0
2007-01-08 18:31:00,229.546,229.559,229.529,229.536,381600000.0
2007-01-08 18:32:00,229.52,229.532,229.479,229.518,493900005.0
2007-01-08 18:33:00,229.535,229.55,229.482,229.528,433099998.0
2007-01-08 18:34:00,229.534,229.534,229.472,229.473,512700000.0
2007-01-08 18:35:00,229.47,229.511,229.47,229.5,421500002.0
2007-01-08 18:36:00,229.497,229.504,229.454,229.467,264499999.0
2007-01-08 18:37:00,229.467,229.468,229.433,229.468,187600000.0
2007-01-08 18:38:00,229.483,229.488,229.462,229.463,163499999.0
2007-01-08 18:39:00,229.475,229.524,229.471,229.524,142999998.0
2007-01-08 18:40:00,229.519,229.541,229.518,229.53,267800000.0
2007-01-08 18:41:00,229.516,229.521,229.487,229.503,324500000.0
2007-01-08 18:42:00,229.48,229.494,229.459,229.475,250700000.0
2007-01-08 18:43:00,229.478,229.523,229.478,229.506,151700000.0
2007-01-08 18:44:00,229.509,229.536,229.508,229.523,290200000.0
2007-01-08 18:45:00,229.509,229.529,229.499,229.5,161299999.0
2007-01-08 18:46:00,229.486,229.492,229.462,229.462,199699999.0
2007-01-08 18:47:00,229.462,229.53,229.451,229.523,71300000.0
2007-01-08 18:48:00,229.539,229.597,229.522,229.58,158700000.0
2007-01-08 18:49:00,229.577,229.598,229.571,229.598,244499998.0
2007-01-08 18:50:00,229.592,229.594,229.554,229.565,272700001.0
2007-01-08 18:51:00,229.574,229.574,229.526,229.549,248600000.0
2007-01-08 18:52:00,229.561,229.561,229.516,229.528,353299999.0
2007-01-08 18:53:00,229.528,229.562,229.522,229.53,278600001.0
2007-01-08 18:54:00,229.491,229.556,229.491,229.538,203799999.0
2007-01-08 18:55:00,229.563,229.61,229.539,229.588,278600000.0
2007-01-08 18:56:00,229.621,229.64,229.611,229.634,71900000.0
2007-01-08 18:57:00,229.642,229.668,229.627,229.659,211100000.0
2007-01-08 18:58:00,229.656,229.656,229.588,229.625,294400000.0
2007-01-08 18:59:00,229.622,229.653,229.621,229.645,310999999.0
2007-01-08 19:00:00,229.644,229.67,229.644,229.66,86700000.0
2007-01-08 19:01:00,229.655,229.703,229.655,229.677,112599999.0
2007-01-08 19:02:00,229.675,229.718,229.675,229.704,242499999.0
2007-01-08 19:03:00,229.709,229.735,229.694,229.717,247300000.0
2007-01-08 19:04:00,229.704,229.704,229.64,229.64,203100001.0
2007-01-08 19:05:00,229.637,229.741,229.621,229.727,195700001.0
2007-01-08 19:06:00,229.719,229.719,229.652,229.664,365199999.0
2007-01-08 19:07:00,229.657,229.657,229.611,229.627,232100001.0
2007-01-08 19:08:00,229.624,229.654,229.602,229.636,320000000.0
2007-01-08 19:09:00,229.625,229.625,229.589,229.598,234900001.0
2007-01-08 19:10:00,229.591,229.618,229.591,229.618,155900000.0
2007-01-08 19:11:00,229.619,229.619,229.595,229.595,36200000.0
2007-01-08 19:12:00,229.588,229.588,229.548,229.558,69700000.0
2007-01-08 19:13:00,229.565,229.565,229.524,229.524,152300000.0
2007-01-08 19:14:00,229.553,229.589,229.553,229.568,225000000.0
2007-01-08 19:15:00,229.578,229.601,229.571,229.593,302800001.0
2007-01-08 19:16:00,229.59,229.6,229.577,229.588,21100000.0
2007-01-08 19:17:00,229.595,229.638,229.595,229.638,151000000.0
2007-01-08 19:18:00,229.648,229.666,229.627,229.633,159200001.0
2007-01-08 19:19:00,229.619,229.636,229.545,229.591,209900001.0
2007-01-08 19:20:00,229.58,229.637,229.58,229.637,153800000.0
2007-01-08 19:21:00,229.605,229.674,229.605,229.667,127900000.0
2007-01-08 19:22:00,229.663,229.7,229.662,229.662,76400000.0
2007-01-08 19:23:00,229.659,229.672,229.642,229.661,567300002.0
2007-01-08 19:24:00,229.649,229.711,229.641,229.685,142100000.0
2007-01-08 19:25:00,229.667,229.701,229.616,229.641,193299999.0
2007-01-08 19:26:00,229.627,229.639,229.607,229.62,418500000.0
2007-01-08 19:27:00,229.615,229.644,229.615,229.643,243500000.0
2007-01-08 19:28:00,229.65,229.65,229.599,229.63,207299999.0
2007-01-08 19:29:00,229.63,229.648,229.63,229.643,88099999.0
2007-01-08 19:30:00,229.642,229.653,229.623,229.623,240899999.0
2007-01-08 19:31:00,229.622,229.71,229.615,229.71,138700000.0
2007-01-08 19:32:00,229.705,229.719,229.681,229.681,433699999.0
2007-01-08 19:33:00,229.691,229.732,229.681,229.727,165499999.0
2007-01-08 19:34:00,229.727,229.727,229.688,229.725,230100001.0
2007-01-08 19:35:00,229.719,229.739,229.707,229.725,344600000.0
2007-01-08 19:36:00,229.735,229.742,229.695,229.728,183800000.0
2007-01-08 19:37:00,229.724,229.724,229.7,229.7,85899999.0
2007-01-08 19:38:00,229.702,229.71,229.678,229.683,244900000.0
2007-01-08 19:39:00,229.68,229.702,229.645,229.678,227400000.0
2007-01-08 19:40:00,229.675,229.686,229.643,229.658,313799999.0
2007-01-08 19:41:00,229.688,229.688,229.646,229.666,374800001.0
2007-01-08 19:42:00,229.638,229.693,229.637,229.666,121400000.0
2007-01-08 19:43:00,229.679,229.679,229.662,229.662,98300000.0
2007-01-08 19:44:00,229.654,229.681,229.637,229.637,262800003.0
2007-01-08 19:45:00,229.644,229.685,229.636,229.681,106800001.0
2007-01-08 19:46:00,229.696,229.714,229.671,229.71,117900000.0
2007-01-08 19:47:00,229.715,229.742,229.703,229.703,86999999.0
2007-01-08 19:48:00,229.684,229.73,229.684,229.694,256800001.0
2007-01-08 19:49:00,229.685,229.704,229.68,229.68,178699999.0
2007-01-08 19:50:00,229.692,229.732,229.659,229.701,238600001.0
2007-01-08 19:51:00,229.704,229.71,229.675,229.675,122900000.0
2007-01-08 19:52:00,229.696,229.717,229.696,229.697,100200000.0
2007-01-08 19:53:00,229.708,229.723,229.688,229.703,158200000.0
2007-01-08 19:54:00,229.694,229.694,229.643,229.676,160500000.0
2007-01-08 19:55:00,229.657,229.678,229.653,229.676,52099999.0
2007-01-08 19:56:00,229.679,229.699,229.626,229.678,124200001.0
2007-01-08 19:57:00,229.679,229.698,229.663,229.683,111600001.0
2007-01-08 19:58:00,229.67,229.729,229.67,229.728,278700000.0
2007-01-08 19:59:00,229.732,229.732,229.691,229.7,222500000.0
2007-01-08 20:00:00,229.703,229.703,229.661,229.683,77300000.0
2007-01-08 20:01:00,229.678,229.685,229.653,229.664,182800002.0
2007-01-08 20:02:00,229.668,229.668,229.619,229.652,160100000.0
2007-01-08 20:03:00,229.647,229.677,229.615,229.638,119199999.0
2007-01-08 20:04:00,229.643,229.655,229.636,229.645,171800000.0
2007-01-08 20:05:00,229.582,229.635,229.575,229.635,161499999.0
2007-01-08 20:06:00,229.622,229.675,229.621,229.675,208499998.0
2007-01-08 20:07:00,229.677,229.677,229.632,229.647,162099999.0
2007-01-08 20:08:00,229.663,229.667,229.636,229.647,236900001.0
2007-01-08 20:09:00,229.657,229.668,229.637,229.637,136500000.0
2007-01-08 20:10:00,229.632,229.665,229.625,229.665,163800001.0
2007-01-08 20:11:00,229.674,229.681,229.651,229.672,246400000.0
2007-01-08 20:12:00,229.666,229.679,229.646,229.668,541100001.0
2007-01-08 20:13:00,229.68,229.696,229.671,229.671,143100000.0
2007-01-08 20:14:00,229.66,229.677,229.609,229.648,247099999.0
2007-01-08 20:15:00,229.663,229.681,229.627,229.664,359000002.0
2007-01-08 20:16:00,229.677,229.679,229.661,229.666,181000000.0
2007-01-08 20:17:00,229.672,229.69,229.672,229.685,45499999.0
2007-01-08 20:18:00,229.689,229.701,229.634,229.634,134599999.0
2007-01-08 20:19:00,229.649,229.711,229.649,229.691,144199999.0
2007-01-08 20:20:00,229.694,229.712,229.687,229.693,252800000.0
2007-01-08 20:21:00,229.678,229.696,229.634,229.676,128399998.0
2007-01-08 20:22:00,229.676,229.68,229.632,229.68,161700000.0
2007-01-08 20:23:00,229.683,229.692,229.644,229.67,163900000.0
2007-01-08 20:24:00,229.671,229.683,229.629,229.645,135600000.0
2007-01-08 20:25:00,229.663,229.68,229.637,229.674,255499999.0
2007-01-08 20:26:00,229.68,229.685,229.659,229.684,316800002.0
2007-01-08 20:27:00,229.686,229.712,229.685,229.703,219099999.0
2007-01-08 20:28:00,229.715,229.759,229.715,229.733,412800002.0
2007-01-08 20:29:00,229.75,229.791,229.735,229.75,418000000.0
2007-01-08 20:30:00,229.734,229.769,229.732,229.765,467799998.0
2007-01-08 20:31:00,229.769,229.789,229.732,229.74,368400001.0
2007-01-08 20:32:00,229.747,229.76,229.737,229.744,610600002.0
2007-01-08 20:33:00,229.742,229.752,229.729,229.74,265299999.0
2007-01-08 20:34:00,229.74,229.759,229.709,229.739,108600000.0
2007-01-08 20:35:00,229.742,229.749,229.717,229.737,146100003.0
2007-01-08 20:36:00,229.76,229.785,229.721,229.756,118899999.0
2007-01-08 20:37:00,229.752,229.773,229.712,229.712,93400001.0
2007-01-08 20:38:00,229.755,229.755,229.699,229.712,198800000.0
2007-01-08 20:39:00,229.772,229.779,229.739,229.764,227800001.0
2007-01-08 20:40:00,229.754,229.77,229.708,229.74,361599999.0
2007-01-08 20:41:00,229.733,229.74,229.711,229.716,168200000.0
2007-01-08 20:42:00,229.714,229.73,229.679,229.69,244700001.0
2007-01-08 20:43:00,229.688,229.702,229.678,229.695,366100002.0
2007-01-08 20:44:00,229.686,229.708,229.664,229.697,391399999.0
2007-01-08 20:45:00,229.707,229.718,229.683,229.686,285699999.0
2007-01-08 20:46:00,229.684,229.74,229.646,229.721,249199998.0
2007-01-08 20:47:00,229.721,229.751,229.685,229.724,272400000.0
2007-01-08 20:48:00,229.726,229.746,229.695,229.727,256199999.0
2007-01-08 20:49:00,229.74,229.744,229.704,229.744,209800000.0
2007-01-08 20:50:00,229.75,229.79,229.75,229.766,358000004.0
2007-01-08 20:51:00,229.759,229.788,229.733,229.788,124199999.0
2007-01-08 20:52:00,229.824,229.885,229.799,229.877,86400000.0
2007-01-08 20:53:00,229.881,229.889,229.864,229.864,265900001.0
2007-01-08 20:54:00,229.89,229.916,229.874,229.916,103500000.0
2007-01-08 20:55:00,229.904,229.961,229.884,229.918,254200000.0
2007-01-08 20:56:00,229.908,229.93,229.905,229.91,244799999.0
2007-01-08 20:57:00,229.904,229.977,229.867,229.964,357799999.0
2007-01-08 20:58:00,229.964,230.03,229.925,230.023,327900000.0
2007-01-08 20:59:00,230.023,230.04,229.962,229.962,507099999.0
2007-01-08 21:00:00,229.953,229.97,229.929,229.95,603000004.0
2007-01-08 21:01:00,229.96,230.006,229.947,229.947,429400001.0
2007-01-08 21:02:00,229.938,229.964,229.911,229.963,190800000.0
2007-01-08 21:03:00,229.959,229.971,229.933,229.933,208600000.0
2007-01-08 21:04:00,229.931,229.937,229.903,229.919,74700000.0
2007-01-08 21:05:00,229.916,229.946,229.895,229.904,147500001.0
2007-01-08 21:06:00,229.913,229.94,229.893,229.933,141099999.0
2007-01-08 21:07:00,229.962,230.025,229.927,230.019,213300001.0
2007-01-08 21:08:00,230.025,230.036,230.002,230.008,173599998.0
2007-01-08 21:09:00,230.005,230.005,229.96,229.985,52000000.0
2007-01-08 21:10:00,229.978,229.978,229.947,229.972,142600002.0
2007-01-08 21:11:00,229.962,229.962,229.903,229.904,59500000.0
2007-01-08 21:12:00,229.904,229.953,229.904,229.935,86900001.0
2007-01-08 21:13:00,229.946,229.983,229.923,229.95,165500000.0
2007-01-08 21:14:00,229.964,230.0,229.964,229.982,391800000.0
2007-01-08 21:15:00,229.984,230.028,229.984,230.013,352199998.0
2007-01-08 21:16:00,230.024,230.076,230.024,230.045,82800000.0
2007-01-08 21:17:00,230.01,230.042,230.004,230.021,240700000.0
2007-01-08 21:18:00,230.012,230.034,229.997,230.0,159600000.0
2007-01-08 21:19:00,229.996,230.011,229.952,230.011,214100001.0
2007-01-08 21:20:00,230.021,230.031,229.967,230.022,282899999.0
2007-01-08 21:21:00,230.025,230.033,229.987,230.027,210000000.0
2007-01-08 21:22:00,230.02,230.035,229.967,230.023,208000001.0
2007-01-08 21:23:00,230.03,230.06,230.03,230.058,75900000.0
2007-01-08 21:24:00,230.053,230.086,230.053,230.073,147200001.0
2007-01-08 21:25:00,230.077,230.087,230.056,230.056,285499999.0
2007-01-08 21:26:00,230.042,230.042,230.011,230.011,109600000.0
2007-01-08 21:27:00,230.02,230.048,230.0,230.031,141400000.0
2007-01-08 21:28:00,230.026,230.035,230.008,230.023,139500000.0
2007-01-08 21:29:00,230.024,230.042,229.997,230.04,121400000.0
2007-01-08 21:30:00,230.02,230.028,229.982,230.026,109399999.0
2007-01-08 21:31:00,230.006,230.049,230.006,230.043,68100000.0
2007-01-08 21:32:00,230.03,230.056,229.99,230.05,81100000.0
2007-01-08 21:33:00,230.052,230.066,230.036,230.043,132900000.0
2007-01-08 21:34:00,230.039,230.061,230.029,230.046,130899999.0
2007-01-08 21:35:00,230.044,230.065,230.043,230.05,43700000.0
2007-01-08 21:36:00,230.057,230.069,230.036,230.045,60400000.0
2007-01-08 21:37:00,230.048,230.08,230.048,230.061,124700000.0
2007-01-08 21:38:00,230.041,230.086,230.041,230.074,42500000.0
2007-01-08 21:39:00,230.051,230.077,230.047,230.07,63100001.0
2007-01-08 21:40:00,230.07,230.087,230.06,230.077,44300000.0
2007-01-08 21:41:00,230.061,230.061,230.021,230.045,53300001.0
2007-01-08 21:42:00,230.05,230.077,230.012,230.031,161800000.0
2007-01-08 21:43:00,230.037,230.115,230.034,230.09,49400000.0
2007-01-08 21:44:00,230.103,230.158,230.103,230.111,175299998.0
2007-01-08 21:45:00,230.101,230.117,230.101,230.108,84100000.0
2007-01-08 21:46:00,230.113,230.145,230.077,230.087,64000000.0
2007-01-08 21:47:00,230.1,230.143,230.084,230.12,39800000.0
2007-01-08 21:48:00,230.106,230.145,230.096,230.131,135199999.0
2007-01-08 21:49:00,230.12,230.141,230.116,230.116,86700001.0
2007-01-08 21:50:00,230.132,230.132,230.088,230.088,47300000.0
2007-01-08 21:51:00,230.094,230.096,230.043,230.07,109900000.0
2007-01-08 21:52:00,230.094,230.099,230.076,230.087,17000000.0
2007-01-08 21:53:00,230.09,230.09,230.062,230.068,51000000.0
2007-01-08 21:54:00,230.073,230.082,230.054,230.072,71800001.0
2007-01-08 21:55:00,230.072,230.072,230.05,230.072,57900000.0
2007-01-08 21:56:00,230.077,230.098,230.046,230.068,100900000.0
2007-01-08 21:57:00,230.068,230.089,230.054,230.089,71600001.0
2007-01-08 21:58:00,230.081,230.086,230.055,230.072,43400000.0
2007-01-08 21:59:00,230.088,230.098,230.045,230.045,176500000.0
2007-01-08 22:00:00,230.035,230.064,230.018,230.064,213800000.0
2007-01-08 22:01:00,230.064,230.064,230.024,230.048,155200000.0
2007-01-08 22:02:00,230.039,230.053,230.025,230.038,260000000.0
2007-01-08 22:03:00,230.034,230.055,230.003,230.049,101900001.0
2007-01-08 22:04:00,230.049,230.051,230.004,230.004,134300000.0
2007-01-08 22:05:00,230.03,230.034,229.993,230.034,76600000.0
2007-01-08 22:06:00,230.033,230.071,230.026,230.071,53700000.0
2007-01-08 22:07:00,230.066,230.087,230.066,230.085,68500000.0
2007-01-08 22:08:00,230.079,230.079,230.01,230.054,50599999.0
2007-01-08 22:09:00,230.06,230.06,230.011,230.013,20700000.0
2007-01-08 22:10:00,230.033,230.049,230.019,230.028,71999999.0
2007-01-08 22:11:00,230.032,230.055,230.024,230.055,59900000.0
2007-01-08 22:12:00,230.026,230.041,230.015,230.018,90199999.0
2007-01-08 22:13:00,230.007,230.019,229.994,230.015,55700000.0
2007-01-08 22:14:00,230.021,230.023,230.001,230.005,45300000.0
2007-01-08 22:15:00,230.01,230.069,230.01,230.028,183900001.0
2007-01-08 22:16:00,230.017,230.035,229.973,230.035,242599999.0
2007-01-08 22:17:00,230.056,230.103,230.056,230.06,82000000.0
2007-01-08 22:18:00,230.061,230.069,230.051,230.062,51800000.0
2007-01-08 22:19:00,230.037,230.063,230.037,230.061,58700000.0
2007-01-08 22:20:00,230.073,230.073,230.041,230.06,75300000.0
2007-01-08 22:21:00,230.055,230.055,230.023,230.045,29900000.0
2007-01-08 22:22:00,230.061,230.071,230.028,230.036,72000000.0
2007-01-08 22:23:00,230.036,230.075,230.036,230.064,83400000.0
2007-01-08 22:24:00,230.064,230.064,229.983,230.031,42100000.0
2007-01-08 22:25:00,230.021,230.043,230.005,230.043,63900000.0
2007-01-08 22:26:00,230.044,230.044,230.006,230.015,24300000.0
2007-01-08 22:27:00,229.993,230.032,229.957,229.957,211599997.0
2007-01-08 22:28:00,229.966,230.031,229.958,230.021,48900000.0
2007-01-08 22:29:00,230.008,230.01,229.961,230.01,157500001.0
2007-01-08 22:30:00,229.98,230.03,229.98,230.029,45500001.0
2007-01-08 22:31:00,230.027,230.027,230.01,230.02,66900000.0
2007-01-08 22:32:00,230.014,230.017,229.979,230.013,130500001.0
2007-01-08 22:33:00,230.025,230.037,230.006,230.033,228000002.0
2007-01-08 22:34:00,230.031,230.04,230.015,230.015,325200001.0
2007-01-08 22:35:00,230.014,230.052,230.0,230.045,59000000.0
2007-01-08 22:36:00,230.048,230.057,230.01,230.05,122400000.0
2007-01-08 22:37:00,230.058,230.071,230.032,230.039,55300000.0
2007-01-08 22:38:00,230.058,230.074,230.058,230.072,25100000.0
2007-01-08 22:39:00,230.068,230.068,230.043,230.06,42700000.0
2007-01-08 22:40:00,230.061,230.067,230.024,230.048,39700000.0
2007-01-08 22:41:00,230.057,230.069,230.048,230.05,66700000.0
2007-01-08 22:42:00,230.031,230.048,230.001,230.042,44000000.0
2007-01-08 22:43:00,230.048,230.048,230.019,230.037,43900000.0
2007-01-08 22:44:00,230.034,230.045,230.023,230.023,73400000.0
2007-01-08 22:45:00,230.021,230.024,229.992,230.024,114400000.0
2007-01-08 22:46:00,230.02,230.026,230.0,230.008,45700000.0
2007-01-08 22:47:00,230.001,230.023,229.997,230.017,69700000.0
2007-01-08 22:48:00,230.019,230.033,229.998,230.009,89100000.0
2007-01-08 22:49:00,230.014,230.045,229.998,230.031,90699999.0
2007-01-08 22:50:00,230.035,230.056,230.031,230.048,91100001.0
2007-01-08 22:51:00,230.048,230.065,230.033,230.065,113900000.0
2007-01-08 22:52:00,230.061,230.061,230.048,230.057,48200000.0
2007-01-08 22:53:00,230.056,230.07,230.024,230.04,124000000.0
2007-01-08 22:54:00,230.047,230.065,230.016,230.065,87400001.0
2007-01-08 22:55:00,230.03,230.052,230.029,230.03,69800000.0
2007-01-08 22:56:00,229.991,230.023,229.987,230.009,71500001.0
2007-01-08 22:57:00,230.011,230.056,229.991,230.043,97699999.0
2007-01-08 22:58:00,230.028,230.074,230.028,230.035,46600000.0
2007-01-08 22:59:00,230.032,230.057,230.019,230.024,64500000.0
2007-01-08 23:00:00,230.045,230.071,230.04,230.063,49900001.0
2007-01-08 23:01:00,230.069,230.077,230.028,230.057,22700000.0
2007-01-08 23:02:00,230.068,230.073,230.033,230.048,72400001.0
2007-01-08 23:03:00,230.037,230.05,230.028,230.05,74700000.0
2007-01-08 23:04:00,230.038,230.086,230.038,230.058,82100000.0
2007-01-08 23:05:00,230.081,230.09,230.062,230.075,45800000.0
2007-01-08 23:06:00,230.089,230.103,230.075,230.103,68800001.0
2007-01-08 23:07:00,230.038,230.085,230.038,230.077,53100000.0
2007-01-08 23:08:00,230.086,230.086,230.042,230.075,59399999.0
2007-01-08 23:09:00,230.046,230.048,230.012,230.044,54499999.0
2007-01-08 23:10:00,230.047,230.048,229.988,230.041,81000000.0
2007-01-08 23:11:00,230.046,230.072,230.039,230.06,91500001.0
2007-01-08 23:12:00,230.063,230.086,230.051,230.084,74400001.0
2007-01-08 23:13:00,230.088,230.088,230.073,230.081,43500000.0
2007-01-08 23:14:00,230.058,230.064,230.021,230.024,33500000.0
2007-01-08 23:15:00,230.077,230.077,230.045,230.051,17400000.0
2007-01-08 23:16:00,230.015,230.036,230.015,230.033,32100000.0
2007-01-08 23:17:00,230.061,230.075,230.032,230.039,40900000.0
2007-01-08 23:18:00,230.072,230.082,230.055,230.07,22200000.0
2007-01-08 23:19:00,230.078,230.087,230.069,230.087,38500000.0
2007-01-08 23:20:00,230.087,230.087,230.052,230.066,46900000.0
2007-01-08 23:21:00,230.08,230.08,230.024,230.079,72400000.0
2007-01-08 23:22:00,230.058,230.076,230.04,230.046,92100000.0
2007-01-08 23:23:00,230.074,230.098,230.072,230.084,50400000.0
2007-01-08 23:24:00,230.074,230.074,230.043,230.055,57700000.0
2007-01-08 23:25:00,230.076,230.095,230.042,230.082,69899999.0
2007-01-08 23:26:00,230.085,230.085,230.075,230.075,14900000.0
2007-01-08 23:27:00,230.044,230.068,230.041,230.067,18800000.0
2007-01-08 23:28:00,230.068,230.082,230.003,230.003,66800001.0
2007-01-08 23:29:00,230.029,230.054,230.023,230.042,42800000.0
2007-01-08 23:30:00,230.043,230.084,230.023,230.082,22600000.0
2007-01-08 23:31:00,230.084,230.092,230.045,230.068,63100001.0
2007-01-08 23:32:00,230.086,230.086,230.058,230.071,75800000.0
2007-01-08 23:33:00,230.019,230.083,230.019,230.072,42999999.0
2007-01-08 23:34:00,230.082,230.082,230.031,230.063,27500000.0
2007-01-08 23:35:00,230.067,230.085,230.053,230.082,27500000.0
2007-01-08 23:36:00,230.093,230.139,230.093,230.122,56700000.0
2007-01-08 23:37:00,230.111,230.111,230.073,230.11,52000000.0
2007-01-08 23:38:00,230.112,230.113,230.096,230.113,36800000.0
2007-01-08 23:39:00,230.118,230.118,230.093,230.105,32700000.0
2007-01-08 23:40:00,230.081,230.095,230.077,230.086,37600000.0
2007-01-08 23:41:00,230.104,230.118,230.081,230.099,50500001.0
2007-01-08 23:42:00,230.096,230.123,230.096,230.11,34700000.0
2007-01-08 23:43:00,230.104,230.112,230.095,230.11,63399998.0
2007-01-08 23:44:00,230.095,230.124,230.089,230.117,36400000.0
2007-01-08 23:45:00,230.126,230.126,230.1,230.1,56199999.0
2007-01-08 23:46:00,230.103,230.137,230.103,230.137,34100000.0
2007-01-08 23:47:00,230.146,230.168,230.128,230.157,52100000.0
2007-01-08 23:48:00,230.162,230.167,230.154,230.164,34400000.0
2007-01-08 23:49:00,230.172,230.172,230.11,230.145,49800000.0
2007-01-08 23:50:00,230.124,230.147,230.09,230.147,24600000.0
2007-01-08 23:51:00,230.136,230.156,230.107,230.156,90500001.0
2007-01-08 23:52:00,230.119,230.163,230.114,230.136,77900001.0
2007-01-08 23:53:00,230.145,230.17,230.128,230.154,60500000.0
2007-01-08 23:54:00,230.14,230.161,230.12,230.122,30100000.0
2007-01-08 23:55:00,230.139,230.16,230.101,230.16,11000000.0
2007-01-08 23:56:00,230.2,230.2,230.14,230.173,40500000.0
2007-01-08 23:57:00,230.175,230.194,230.157,230.185,36400000.0
2007-01-08 23:58:00,230.196,230.203,230.188,230.188,84299999.0
2007-01-08 23:59:00,230.196,230.212,230.15,230.15,26600000.0
2007-01-09 00:00:00,230.157,230.157,230.096,230.096,38900000.0
2007-01-09 00:01:00,230.118,230.214,230.087,230.214,84000000.0
2007-01-09 00:02:00,230.161,230.178,230.129,230.129,30300000.0
2007-01-09 00:03:00,230.159,230.175,230.139,230.158,57900000.0
2007-01-09 00:04:00,230.155,230.166,230.146,230.164,61700001.0
2007-01-09 00:05:00,230.152,230.152,230.129,230.136,19300000.0
2007-01-09 00:06:00,230.125,230.152,230.114,230.152,45300000.0
2007-01-09 00:07:00,230.168,230.168,230.139,230.161,45300000.0
2007-01-09 00:08:00,230.167,230.173,230.127,230.173,69500000.0
2007-01-09 00:09:00,230.167,230.187,230.163,230.187,72599999.0
2007-01-09 00:10:00,230.189,230.211,230.189,230.199,34400000.0
2007-01-09 00:11:00,230.184,230.212,230.184,230.197,36600000.0
2007-01-09 00:12:00,230.208,230.217,230.198,230.2,40200000.0
2007-01-09 00:13:00,230.162,230.194,230.152,230.194,53700000.0
2007-01-09 00:14:00,230.197,230.205,230.169,230.185,98800001.0
2007-01-09 00:15:00,230.22,230.232,230.205,230.205,101100000.0
2007-01-09 00:16:00,230.207,230.218,230.188,230.188,36100000.0
2007-01-09 00:17:00,230.207,230.25,230.207,230.25,37400000.0
2007-01-09 00:18:00,230.239,230.26,230.22,230.238,66800000.0
2007-01-09 00:19:00,230.223,230.246,230.197,230.246,68699999.0
2007-01-09 00:20:00,230.24,230.246,230.195,230.225,29700000.0
2007-01-09 00:21:00,230.229,230.247,230.213,230.24,70999999.0
2007-01-09 00:22:00,230.209,230.238,230.175,230.238,36000000.0
2007-01-09 00:23:00,230.259,230.259,230.231,230.233,39500000.0
2007-01-09 00:24:00,230.25,230.256,230.213,230.238,53800000.0
2007-01-09 00:25:00,230.239,230.255,230.2,230.255,35900000.0
2007-01-09 00:26:00,230.266,230.297,230.266,230.267,41900000.0
2007-01-09 00:27:00,230.267,230.288,230.266,230.273,88600000.0
2007-01-09 00:28:00,230.277,230.291,230.27,230.291,35800000.0
2007-01-09 00:29:00,230.292,230.292,230.244,230.278,64700000.0
2007-01-09 00:30:00,230.289,230.289,230.243,230.262,93200001.0
2007-01-09 00:31:00,230.264,230.287,230.246,230.28,36100000.0
2007-01-09 00:32:00,230.268,230.291,230.251,230.291,38500000.0
2007-01-09 00:33:00,230.292,230.297,230.24,230.24,37000000.0
2007-01-09 00:34:00,230.279,230.296,230.259,230.287,29900000.0
2007-01-09 00:35:00,230.284,230.31,230.243,230.243,49600000.0
2007-01-09 00:36:00,230.296,230.308,230.292,230.302,41800000.0
2007-01-09 00:37:00,230.298,230.308,230.267,230.285,30000000.0
2007-01-09 00:38:00,230.3,230.316,230.291,230.297,58599999.0
2007-01-09 00:39:00,230.286,230.315,230.259,230.307,57499999.0
2007-01-09 00:40:00,230.305,230.337,230.302,230.312,64300000.0
2007-01-09 00:41:00,230.307,230.32,230.283,230.307,44700000.0
2007-01-09 00:42:00,230.306,230.312,230.288,230.29,27600000.0
2007-01-09 00:43:00,230.296,230.337,230.293,230.337,48600000.0
2007-01-09 00:44:00,230.314,230.337,230.289,230.322,54600000.0
2007-01-09 00:45:00,230.31,230.346,230.298,230.326,29700000.0
2007-01-09 00:46:00,230.288,230.335,230.288,230.335,43200000.0
2007-01-09 00:47:00,230.339,230.362,230.328,230.35,63099999.0
2007-01-09 00:48:00,230.346,230.367,230.346,230.351,37100000.0
2007-01-09 00:49:00,230.339,230.37,230.338,230.348,38000000.0
2007-01-09 00:50:00,230.371,230.375,230.347,230.375,40900000.0
2007-01-09 00:51:00,230.372,230.382,230.352,230.375,49600000.0
2007-01-09 00:52:00,230.388,230.402,230.377,230.402,42300000.0
2007-01-09 00:53:00,230.365,230.368,230.34,230.367,47000000.0
2007-01-09 00:54:00,230.328,230.361,230.321,230.361,40600000.0
2007-01-09 00:55:00,230.371,230.38,230.364,230.364,46100000.0
2007-01-09 00:56:00,230.363,230.381,230.36,230.364,72700000.0
2007-01-09 00:57:00,230.376,230.387,230.349,230.363,54600000.0
2007-01-09 00:58:00,230.339,230.368,230.339,230.353,52400000.0
2007-01-09 00:59:00,230.327,230.373,230.327,230.35,54300000.0
2007-01-09 01:00:00,230.364,230.364,230.342,230.342,54099999.0
2007-01-09 01:01:00,230.353,230.353,230.304,230.343,28300000.0
2007-01-09 01:02:00,230.35,230.375,230.339,230.339,80599999.0
2007-01-09 01:03:00,230.334,230.344,230.305,230.319,38300000.0
2007-01-09 01:04:00,230.306,230.337,230.3,230.314,78800002.0
2007-01-09 01:05:00,230.334,230.349,230.305,230.307,43000000.0
2007-01-09 01:06:00,230.334,230.343,230.296,230.314,61300000.0
2007-01-09 01:07:00,230.332,230.34,230.315,230.315,45900000.0
2007-01-09 01:08:00,230.319,230.333,230.287,230.297,47100000.0
2007-01-09 01:09:00,230.313,230.336,230.288,230.288,29000000.0
2007-01-09 01:10:00,230.302,230.313,230.286,230.295,32000000.0
2007-01-09 01:11:00,230.289,230.289,230.215,230.252,60599999.0
2007-01-09 01:12:00,230.285,230.294,230.267,230.267,54100000.0
2007-01-09 01:13:00,230.254,230.29,230.25,230.269,95900000.0
2007-01-09 01:14:00,230.276,230.294,230.254,230.254,53000000.0
2007-01-09 01:15:00,230.257,230.27,230.247,230.264,35100000.0
2007-01-09 01:16:00,230.273,230.293,230.25,230.293,81299999.0
2007-01-09 01:17:00,230.281,230.294,230.242,230.294,30400000.0
2007-01-09 01:18:00,230.312,230.318,230.259,230.26,31600000.0
2007-01-09 01:19:00,230.314,230.324,230.305,230.32,43600000.0
2007-01-09 01:20:00,230.299,230.299,230.276,230.276,113400001.0
2007-01-09 01:21:00,230.26,230.278,230.248,230.278,66399999.0
2007-01-09 01:22:00,230.283,230.296,230.271,230.296,46100000.0
2007-01-09 01:23:00,230.268,230.278,230.24,230.24,19300000.0
2007-01-09 01:24:00,230.293,230.293,230.261,230.291,44300000.0
2007-01-09 01:25:00,230.263,230.295,230.242,230.295,50700000.0
2007-01-09 01:26:00,230.273,230.292,230.256,230.292,38700000.0
2007-01-09 01:27:00,230.299,230.335,230.292,230.292,40700000.0
2007-01-09 01:28:00,230.271,230.29,230.251,230.29,17900000.0
2007-01-09 01:29:00,230.299,230.309,230.288,230.288,111599997.0
2007-01-09 01:30:00,230.282,230.282,230.255,230.267,29000000.0
2007-01-09 01:31:00,230.262,230.27,230.245,230.245,33200000.0
2007-01-09 01:32:00,230.256,230.26,230.23,230.23,25900000.0
2007-01-09 01:33:00,230.223,230.296,230.223,230.296,47700000.0
2007-01-09 01:34:00,230.312,230.312,230.274,230.274,41900000.0
2007-01-09 01:35:00,230.273,230.285,230.222,230.228,39400001.0
2007-01-09 01:36:00,230.263,230.272,230.252,230.256,22000000.0
2007-01-09 01:37:00,230.265,230.265,230.22,230.22,36900000.0
2007-01-09 01:38:00,230.201,230.224,230.2,230.224,29400000.0
2007-01-09 01:39:00,230.217,230.233,230.201,230.21,51200000.0
2007-01-09 01:40:00,230.214,230.236,230.201,230.209,58699999.0
2007-01-09 01:41:00,230.206,230.21,230.167,230.183,62900002.0
2007-01-09 01:42:00,230.202,230.202,230.184,230.193,54900001.0
2007-01-09 01:43:00,230.173,230.193,230.158,230.193,49800000.0
2007-01-09 01:44:00,230.173,230.188,230.152,230.187,56600001.0
2007-01-09 01:45:00,230.203,230.223,230.197,230.223,50100000.0
2007-01-09 01:46:00,230.225,230.226,230.162,230.217,58900001.0
2007-01-09 01:47:00,230.227,230.231,230.194,230.216,59599999.0
2007-01-09 01:48:00,230.184,230.206,230.161,230.206,34400000.0
2007-01-09 01:49:00,230.241,230.241,230.218,230.221,49000000.0
2007-01-09 01:50:00,230.199,230.251,230.188,230.25,49500000.0
2007-01-09 01:51:00,230.247,230.26,230.241,230.257,30600000.0
2007-01-09 01:52:00,230.242,230.262,230.241,230.262,31600000.0
2007-01-09 01:53:00,230.248,230.272,230.226,230.242,34700000.0
2007-01-09 01:54:00,230.257,230.257,230.209,230.241,53100000.0
2007-01-09 01:55:00,230.247,230.254,230.216,230.248,59300000.0
2007-01-09 01:56:00,230.253,230.261,230.247,230.249,54800000.0
2007-01-09 01:57:00,230.239,230.258,230.213,230.238,27400000.0
2007-01-09 01:58:00,230.25,230.253,230.224,230.253,88300000.0
2007-01-09 01:59:00,230.263,230.288,230.263,230.269,53700000.0
2007-01-09 02:00:00,230.28,230.284,230.258,230.273,64100000.0
2007-01-09 02:01:00,230.268,230.313,230.264,230.296,34900000.0
2007-01-09 02:02:00,230.346,230.396,230.346,230.386,47700000.0
2007-01-09 02:03:00,230.387,230.393,230.367,230.386,14800000.0
2007-01-09 02:04:00,230.421,230.477,230.421,230.464,62000000.0
2007-01-09 02:05:00,230.484,230.525,230.484,230.49,26300000.0
2007-01-09 02:06:00,230.479,230.479,230.439,230.439,60200001.0
2007-01-09 02:07:00,230.438,230.455,230.428,230.45,45500000.0
2007-01-09 02:08:00,230.47,230.495,230.44,230.44,49700000.0
2007-01-09 02:09:00,230.444,230.448,230.417,230.435,47400000.0
2007-01-09 02:10:00,230.492,230.544,230.468,230.544,47400000.0
2007-01-09 02:11:00,230.561,230.588,230.551,230.588,74300000.0
2007-01-09 02:12:00,230.594,230.636,230.594,230.631,66200000.0
2007-01-09 02:13:00,230.598,230.622,230.586,230.619,46699999.0
2007-01-09 02:14:00,230.633,230.673,230.617,230.673,38100000.0
2007-01-09 02:15:00,230.684,230.693,230.678,230.689,58500000.0
2007-01-09 02:16:00,230.686,230.693,230.677,230.677,36300000.0
2007-01-09 02:17:00,230.694,230.694,230.645,230.654,58500000.0
2007-01-09 02:18:00,230.634,230.641,230.61,230.61,44600001.0
2007-01-09 02:19:00,230.62,230.691,230.62,230.683,67800000.0
2007-01-09 02:20:00,230.702,230.72,230.702,230.708,74500001.0
2007-01-09 02:21:00,230.701,230.701,230.66,230.68,24200000.0
2007-01-09 02:22:00,230.653,230.677,230.628,230.657,48500000.0
2007-01-09 02:23:00,230.659,230.679,230.652,230.662,68500000.0
2007-01-09 02:24:00,230.663,230.675,230.656,230.673,44199999.0
2007-01-09 02:25:00,230.653,230.657,230.62,230.657,52200000.0
2007-01-09 02:26:00,230.667,230.667,230.626,230.653,54600000.0
2007-01-09 02:27:00,230.647,230.679,230.617,230.679,69199999.0
2007-01-09 02:28:00,230.693,230.706,230.676,230.691,38500000.0
2007-01-09 02:29:00,230.699,230.731,230.68,230.731,26200000.0
2007-01-09 02:30:00,230.74,230.766,230.736,230.738,72699999.0
2007-01-09 02:31:00,230.753,230.753,230.709,230.709,52900000.0
2007-01-09 02:32:00,230.706,230.719,230.699,230.699,50799999.0
2007-01-09 02:33:00,230.704,230.712,230.678,230.694,39800000.0
2007-01-09 02:34:00,230.68,230.712,230.67,230.705,47200000.0
2007-01-09 02:35:00,230.715,230.715,230.696,230.705,53500000.0
2007-01-09 02:36:00,230.668,230.725,230.664,230.725,46200000.0
2007-01-09 02:37:00,230.668,230.727,230.643,230.652,81700000.0
2007-01-09 02:38:00,230.657,230.685,230.635,230.635,37400000.0
2007-01-09 02:39:00,230.707,230.707,230.663,230.678,62500000.0
2007-01-09 02:40:00,230.685,230.685,230.659,230.671,46000000.0
2007-01-09 02:41:00,230.661,230.734,230.641,230.734,65400000.0
2007-01-09 02:42:00,230.736,230.74,230.688,230.702,34700000.0
2007-01-09 02:43:00,230.733,230.757,230.725,230.757,57499998.0
2007-01-09 02:44:00,230.776,230.776,230.751,230.773,32200000.0
2007-01-09 02:45:00,230.751,230.753,230.732,230.753,66700000.0
2007-01-09 02:46:00,230.747,230.757,230.739,230.739,64699999.0
2007-01-09 02:47:00,230.754,230.771,230.73,230.761,62900000.0
2007-01-09 02:48:00,230.779,230.8,230.774,230.788,52199999.0
2007-01-09 02:49:00,230.794,230.8,230.761,230.77,32300000.0
2007-01-09 02:50:00,230.769,230.782,230.742,230.742,80099999.0
2007-01-09 02:51:00,230.749,230.749,230.696,230.702,34300000.0
2007-01-09 02:52:00,230.68,230.708,230.676,230.708,51300000.0
2007-01-09 02:53:00,230.683,230.683,230.646,230.648,47600000.0
2007-01-09 02:54:00,230.688,230.724,230.688,230.724,36700000.0
2007-01-09 02:55:00,230.669,230.669,230.62,230.643,37600000.0
2007-01-09 02:56:00,230.677,230.705,230.661,230.705,56700000.0
2007-01-09 02:57:00,230.71,230.71,230.674,230.708,82300002.0
2007-01-09 02:58:00,230.745,230.784,230.745,230.784,62700001.0
2007-01-09 02:59:00,230.769,230.789,230.747,230.789,69900000.0
2007-01-09 03:00:00,230.82,230.85,230.807,230.848,47200000.0
2007-01-09 03:01:00,230.868,230.905,230.857,230.9,29200000.0
2007-01-09 03:02:00,230.903,230.91,230.88,230.88,51100000.0
2007-01-09 03:03:00,230.905,230.919,230.849,230.88,61900000.0
2007-01-09 03:04:00,230.88,230.905,230.865,230.865,44000000.0
2007-01-09 03:05:00,230.834,230.863,230.834,230.86,67400000.0
2007-01-09 03:06:00,230.859,230.882,230.83,230.83,43100000.0
2007-01-09 03:07:00,230.874,230.877,230.865,230.877,25700000.0
2007-01-09 03:08:00,230.901,230.909,230.88,230.902,38300000.0
2007-01-09 03:09:00,230.898,230.905,230.885,230.897,63200000.0
2007-01-09 03:10:00,230.868,230.902,230.845,230.888,23600000.0
2007-01-09 03:11:00,230.882,230.906,230.875,230.892,57400000.0
2007-01-09 03:12:00,230.882,230.882,230.856,230.871,31700000.0
2007-01-09 03:13:00,230.882,230.882,230.86,230.868,75100000.0
2007-01-09 03:14:00,230.876,230.888,230.865,230.865,52800000.0
2007-01-09 03:15:00,230.876,230.913,230.876,230.91,44800000.0
2007-01-09 03:16:00,230.914,230.923,230.914,230.92,32300000.0
2007-01-09 03:17:00,230.93,230.93,230.906,230.913,43000000.0
2007-01-09 03:18:00,230.921,230.931,230.893,230.895,29600000.0
2007-01-09 03:19:00,230.878,230.909,230.864,230.901,30200000.0
2007-01-09 03:20:00,230.875,230.932,230.875,230.915,54900000.0
2007-01-09 03:21:00,230.888,230.915,230.876,230.881,58800000.0
2007-01-09 03:22:00,230.907,230.923,230.9,230.9,39300000.0
2007-01-09 03:23:00,230.915,230.915,230.888,230.906,48200000.0
2007-01-09 03:24:00,230.93,230.93,230.886,230.913,82000000.0
2007-01-09 03:25:00,230.93,230.937,230.919,230.937,112200001.0
2007-01-09 03:26:00,230.945,230.958,230.932,230.932,28200000.0
2007-01-09 03:27:00,230.929,230.961,230.929,230.961,51700000.0
2007-01-09 03:28:00,230.945,230.945,230.899,230.923,63500000.0
2007-01-09 03:29:00,230.93,230.954,230.92,230.951,59100000.0
2007-01-09 03:30:00,230.944,230.951,230.929,230.929,36700000.0
2007-01-09 03:31:00,230.939,230.94,230.917,230.938,53200000.0
2007-01-09 03:32:00,230.962,230.971,230.936,230.971,62100000.0
2007-01-09 03:33:00,230.979,230.979,230.948,230.95,36300001.0
2007-01-09 03:34:00,230.939,230.959,230.93,230.947,71100000.0
2007-01-09 03:35:00,230.924,230.954,230.924,230.947,67700000.0
2007-01-09 03:36:00,230.908,230.942,230.908,230.94,64000000.0
2007-01-09 03:37:00,230.965,230.965,230.926,230.932,40500000.0
2007-01-09 03:38:00,230.898,230.991,230.898,230.991,53300000.0
2007-01-09 03:39:00,231.006,231.015,231.006,231.012,33000000.0
2007-01-09 03:40:00,230.99,230.996,230.949,230.996,26100000.0
2007-01-09 03:41:00,231.02,231.021,230.995,231.003,98700000.0
2007-01-09 03:42:00,230.987,231.019,230.987,231.001,69300000.0
2007-01-09 03:43:00,230.996,230.996,230.956,230.96,58800000.0
2007-01-09 03:44:00,230.959,230.959,230.907,230.945,35200000.0
2007-01-09 03:45:00,230.958,230.966,230.927,230.942,77700001.0
2007-01-09 03:46:00,230.943,230.975,230.943,230.973,33200000.0
2007-01-09 03:47:00,230.944,230.956,230.903,230.937,66700001.0
2007-01-09 03:48:00,230.922,230.926,230.909,230.919,55300000.0
2007-01-09 03:49:00,230.894,230.899,230.885,230.894,42400000.0
2007-01-09 03:50:00,230.874,230.874,230.854,230.865,68599999.0
2007-01-09 03:51:00,230.868,230.872,230.85,230.85,42900000.0
2007-01-09 03:52:00,230.846,230.88,230.845,230.877,49400000.0
2007-01-09 03:53:00,230.879,230.879,230.854,230.862,17300000.0
2007-01-09 03:54:00,230.855,230.895,230.841,230.868,29200000.0
2007-01-09 03:55:00,230.858,230.858,230.828,230.839,35300000.0
2007-01-09 03:56:00,230.816,230.835,230.807,230.827,41200000.0
2007-01-09 03:57:00,230.837,230.847,230.81,230.823,59500000.0
2007-01-09 03:58:00,230.818,230.834,230.808,230.817,61200000.0
2007-01-09 03:59:00,230.794,230.794,230.769,230.769,31200000.0
2007-01-09 04:00:00,230.752,230.752,230.744,230.75,38800000.0
2007-01-09 04:01:00,230.744,230.744,230.703,230.703,56399999.0
2007-01-09 04:02:00,230.705,230.705,230.674,230.692,30600000.0
2007-01-09 04:03:00,230.712,230.746,230.712,230.718,19200000.0
2007-01-09 04:04:00,230.715,230.716,230.698,230.7,24700000.0
2007-01-09 04:05:00,230.713,230.724,230.702,230.717,82600000.0
2007-01-09 04:06:00,230.705,230.708,230.685,230.699,73300000.0
2007-01-09 04:07:00,230.69,230.703,230.677,230.703,51700000.0
2007-01-09 04:08:00,230.716,230.736,230.714,230.736,46600000.0
2007-01-09 04:09:00,230.723,230.723,230.676,230.705,46999999.0
2007-01-09 04:10:00,230.74,230.74,230.683,230.687,47400000.0
2007-01-09 04:11:00,230.678,230.716,230.665,230.692,40400000.0
2007-01-09 04:12:00,230.675,230.719,230.675,230.719,32500000.0
2007-01-09 04:13:00,230.742,230.765,230.742,230.762,24600000.0
2007-01-09 04:14:00,230.761,230.776,230.746,230.763,52200000.0
2007-01-09 04:15:00,230.785,230.804,230.76,230.777,42600000.0
2007-01-09 04:16:00,230.752,230.752,230.738,230.746,25400000.0
2007-01-09 04:17:00,230.734,230.738,230.706,230.737,38999999.0
2007-01-09 04:18:00,230.738,230.746,230.703,230.732,74800000.0
2007-01-09 04:19:00,230.749,230.749,230.725,230.742,30600000.0
2007-01-09 04:20:00,230.733,230.761,230.719,230.725,51000000.0
2007-01-09 04:21:00,230.745,230.75,230.745,230.75,25100000.0
2007-01-09 04:22:00,230.738,230.756,230.725,230.742,36400000.0
2007-01-09 04:23:00,230.737,230.772,230.737,230.76,54200000.0
2007-01-09 04:24:00,230.756,230.758,230.723,230.751,40300000.0
2007-01-09 04:25:00,230.744,230.747,230.733,230.741,31600000.0
2007-01-09 04:26:00,230.768,230.778,230.703,230.733,47300000.0
2007-01-09 04:27:00,230.742,230.776,230.729,230.776,39400000.0
2007-01-09 04:28:00,230.752,230.753,230.706,230.726,91700001.0
2007-01-09 04:29:00,230.756,230.775,230.75,230.765,37200000.0
2007-01-09 04:30:00,230.751,230.765,230.725,230.763,33400000.0
2007-01-09 04:31:00,230.749,230.749,230.678,230.703,39300000.0
2007-01-09 04:32:00,230.72,230.739,230.716,230.73,47800000.0
2007-01-09 04:33:00,230.731,230.743,230.731,230.74,31200001.0
2007-01-09 04:34:00,230.726,230.762,230.71,230.756,40100000.0
2007-01-09 04:35:00,230.784,230.784,230.753,230.78,58500000.0
2007-01-09 04:36:00,230.776,230.794,230.774,230.789,31700000.0
2007-01-09 04:37:00,230.78,230.78,230.74,230.763,83700000.0
2007-01-09 04:38:00,230.784,230.784,230.715,230.758,60300000.0
2007-01-09 04:39:00,230.768,230.782,230.736,230.762,50000001.0
2007-01-09 04:40:00,230.783,230.783,230.743,230.755,34100000.0
2007-01-09 04:41:00,230.781,230.781,230.757,230.771,28300000.0
2007-01-09 04:42:00,230.768,230.768,230.717,230.751,78700000.0
2007-01-09 04:43:00,230.793,230.795,230.753,230.775,28200000.0
2007-01-09 04:44:00,230.775,230.778,230.745,230.745,62600000.0
2007-01-09 04:45:00,230.766,230.799,230.766,230.795,66500000.0
2007-01-09 04:46:00,230.771,230.771,230.741,230.742,35100000.0
2007-01-09 04:47:00,230.754,230.767,230.747,230.763,36200000.0
2007-01-09 04:48:00,230.803,230.803,230.784,230.791,23900000.0
2007-01-09 04:49:00,230.8,230.811,230.765,230.783,49800000.0
2007-01-09 04:50:00,230.79,230.79,230.776,230.781,59200000.0
2007-01-09 04:51:00,230.783,230.803,230.763,230.793,40700000.0
2007-01-09 04:52:00,230.784,230.804,230.77,230.798,82400000.0
2007-01-09 04:53:00,230.807,230.807,230.766,230.766,41200000.0
2007-01-09 04:54:00,230.799,230.81,230.786,230.81,70100000.0
2007-01-09 04:55:00,230.817,230.829,230.773,230.817,41900000.0
2007-01-09 04:56:00,230.806,230.84,230.805,230.825,60500000.0
2007-01-09 04:57:00,230.834,230.834,230.809,230.824,75999998.0
2007-01-09 04:58:00,230.82,230.839,230.801,230.82,70999999.0
2007-01-09 04:59:00,230.863,230.881,230.863,230.866,29300000.0
2007-01-09 05:00:00,230.867,230.871,230.853,230.86,41000000.0
2007-01-09 05:01:00,230.842,230.867,230.815,230.867,68899999.0
2007-01-09 05:02:00,230.867,230.867,230.82,230.835,36200000.0
2007-01-09 05:03:00,230.832,230.845,230.824,230.845,20900000.0
2007-01-09 05:04:00,230.826,230.854,230.803,230.843,109899999.0
2007-01-09 05:05:00,230.842,230.859,230.825,230.849,73300000.0
2007-01-09 05:06:00,230.824,230.862,230.82,230.84,53500000.0
2007-01-09 05:07:00,230.872,230.879,230.855,230.855,31500000.0
2007-01-09 05:08:00,230.864,230.893,230.864,230.887,55000001.0
2007-01-09 05:09:00,230.883,230.892,230.857,230.892,31900000.0
2007-01-09 05:10:00,230.896,230.9,230.851,230.851,56700000.0
2007-01-09 05:11:00,230.851,230.9,230.832,230.9,58000000.0
2007-01-09 05:12:00,230.911,230.921,230.876,230.885,66200000.0
2007-01-09 05:13:00,230.929,230.958,230.929,230.936,68100001.0
2007-01-09 05:14:00,230.937,230.937,230.893,230.931,66600000.0
2007-01-09 05:15:00,230.925,230.942,230.914,230.926,58699999.0
2007-01-09 05:16:00,230.959,230.966,230.928,230.954,27600000.0
2007-01-09 05:17:00,230.959,230.98,230.949,230.95,49000000.0
2007-01-09 05:18:00,230.963,231.013,230.946,231.013,35700000.0
2007-01-09 05:19:00,231.025,231.051,230.991,231.042,57400000.0
2007-01-09 05:20:00,231.048,231.063,231.048,231.063,20800000.0
2007-01-09 05:21:00,231.069,231.103,231.069,231.096,79500001.0
2007-01-09 05:22:00,231.095,231.098,231.059,231.061,54400000.0
2007-01-09 05:23:00,231.078,231.11,231.068,231.08,84000000.0
2007-01-09 05:24:00,231.069,231.069,231.042,231.057,31800000.0
2007-01-09 05:25:00,231.072,231.09,231.066,231.086,67000001.0
2007-01-09 05:26:00,231.058,231.068,231.037,231.037,42700000.0
2007-01-09 05:27:00,231.08,231.091,231.018,231.023,41600000.0
2007-01-09 05:28:00,231.078,231.078,231.047,231.078,59700000.0
2007-01-09 05:29:00,231.071,231.071,231.018,231.023,29300000.0
2007-01-09 05:30:00,231.011,231.03,230.991,231.03,62800000.0
2007-01-09 05:31:00,231.033,231.055,231.018,231.023,54000000.0
2007-01-09 05:32:00,231.052,231.061,231.024,231.024,63399999.0
2007-01-09 05:33:00,231.027,231.027,230.976,231.022,37900000.0
2007-01-09 05:34:00,231.022,231.025,230.97,230.97,34400000.0
2007-01-09 05:35:00,231.031,231.031,230.99,231.017,65400000.0
2007-01-09 05:36:00,231.013,231.074,231.013,231.061,28900000.0
2007-01-09 05:37:00,231.023,231.062,231.006,231.062,59599999.0
2007-01-09 05:38:00,231.041,231.084,231.038,231.061,40200000.0
2007-01-09 05:39:00,231.054,231.087,231.047,231.087,26500000.0
2007-01-09 05:40:00,231.082,231.082,231.042,231.075,32400000.0
2007-01-09 05:41:00,231.082,231.102,231.072,231.096,47500000.0
2007-01-09 05:42:00,231.087,231.114,231.048,231.097,80600001.0
2007-01-09 05:43:00,231.104,231.104,231.089,231.1,27300000.0
2007-01-09 05:44:00,231.134,231.134,231.095,231.11,47100001.0
2007-01-09 05:45:00,231.11,231.141,231.107,231.117,59900000.0
2007-01-09 05:46:00,231.108,231.121,231.09,231.09,40100000.0
2007-01-09 05:47:00,231.094,231.105,231.074,231.077,27100000.0
2007-01-09 05:48:00,231.076,231.089,231.056,231.066,32900000.0
2007-01-09 05:49:00,231.047,231.059,231.03,231.056,50100000.0
2007-01-09 05:50:00,231.037,231.058,231.035,231.047,59500000.0
2007-01-09 05:51:00,231.035,231.089,231.03,231.056,33400000.0
2007-01-09 05:52:00,231.066,231.087,231.049,231.087,66499999.0
2007-01-09 05:53:00,231.067,231.086,231.067,231.086,20700000.0
2007-01-09 05:54:00,231.067,231.079,231.062,231.079,17100000.0
2007-01-09 05:55:00,231.079,231.096,231.046,231.071,43400000.0
2007-01-09 05:56:00,231.073,231.1,231.065,231.092,66800000.0
2007-01-09 05:57:00,231.094,231.094,231.06,231.064,34600000.0
2007-01-09 05:58:00,231.079,231.082,231.062,231.08,45699999.0
2007-01-09 05:59:00,231.074,231.08,231.04,231.08,55200000.0
2007-01-09 06:00:00,231.087,231.132,231.087,231.126,52900000.0
2007-01-09 06:01:00,231.127,231.133,231.108,231.118,77000001.0
2007-01-09 06:02:00,231.096,231.123,231.075,231.123,39500000.0
2007-01-09 06:03:00,231.121,231.121,231.093,231.118,53100000.0
2007-01-09 06:04:00,231.136,231.147,231.115,231.123,70800000.0
2007-01-09 06:05:00,231.131,231.131,231.093,231.1,25600000.0
2007-01-09 06:06:00,231.086,231.104,231.067,231.08,63400000.0
2007-01-09 06:07:00,231.083,231.085,231.062,231.073,37500000.0
2007-01-09 06:08:00,231.081,231.097,231.075,231.094,58000002.0
2007-01-09 06:09:00,231.095,231.108,231.083,231.09,61800000.0
2007-01-09 06:10:00,231.086,231.091,231.064,231.085,42800000.0
2007-01-09 06:11:00,231.075,231.085,231.052,231.081,27700000.0
2007-01-09 06:12:00,231.081,231.093,231.05,231.065,82700001.0
2007-01-09 06:13:00,231.077,231.096,231.069,231.094,60200000.0
2007-01-09 06:14:00,231.049,231.097,231.048,231.097,63500000.0
2007-01-09 06:15:00,231.07,231.106,231.057,231.097,70200000.0
2007-01-09 06:16:00,231.083,231.087,231.042,231.077,45200000.0
2007-01-09 06:17:00,231.085,231.086,231.049,231.081,64100000.0
2007-01-09 06:18:00,231.066,231.105,231.06,231.105,46300000.0
2007-01-09 06:19:00,231.103,231.103,231.053,231.064,51300000.0
2007-01-09 06:20:00,231.105,231.113,231.048,231.048,50800000.0
2007-01-09 06:21:00,231.07,231.111,231.053,231.089,42300000.0
2007-01-09 06:22:00,231.095,231.122,231.082,231.082,43500000.0
2007-01-09 06:23:00,231.102,231.102,231.075,231.075,77600000.0
2007-01-09 06:24:00,231.029,231.084,231.029,231.084,38500000.0
2007-01-09 06:25:00,231.083,231.083,231.04,231.042,41200000.0
2007-01-09 06:26:00,231.045,231.085,231.029,231.029,56100000.0
2007-01-09 06:27:00,231.084,231.107,231.084,231.097,63600000.0
2007-01-09 06:28:00,231.051,231.079,231.019,231.019,29000000.0
2007-01-09 06:29:00,231.004,231.045,230.998,231.043,47400000.0
2007-01-09 06:30:00,231.033,231.079,231.027,231.057,38900000.0
2007-01-09 06:31:00,231.049,231.058,231.019,231.047,78600000.0
2007-01-09 06:32:00,231.03,231.058,231.03,231.058,17200000.0
2007-01-09 06:33:00,231.063,231.066,231.032,231.032,40399999.0
2007-01-09 06:34:00,231.064,231.072,231.034,231.061,52500000.0
2007-01-09 06:35:00,231.066,231.095,231.066,231.069,56700000.0
2007-01-09 06:36:00,231.066,231.071,231.051,231.071,46099999.0
2007-01-09 06:37:00,231.06,231.062,231.022,231.022,30100001.0
2007-01-09 06:38:00,231.056,231.078,231.039,231.078,57000000.0
2007-01-09 06:39:00,231.084,231.091,231.07,231.087,51400000.0
2007-01-09 06:40:00,231.09,231.112,231.09,231.112,47800000.0
2007-01-09 06:41:00,231.092,231.114,231.048,231.048,30300000.0
2007-01-09 06:42:00,231.03,231.082,231.03,231.053,61200000.0
2007-01-09 06:43:00,231.077,231.085,231.042,231.042,48699999.0
2007-01-09 06:44:00,231.069,231.069,231.039,231.053,33500000.0
2007-01-09 06:45:00,231.078,231.092,231.072,231.092,29700000.0
2007-01-09 06:46:00,231.085,231.095,231.056,231.09,86000000.0
2007-01-09 06:47:00,231.089,231.094,231.068,231.068,37500000.0
2007-01-09 06:48:00,231.083,231.116,231.083,231.099,42600000.0
2007-01-09 06:49:00,231.066,231.087,231.066,231.077,42200000.0
2007-01-09 06:50:00,231.077,231.082,231.024,231.052,55999999.0
2007-01-09 06:51:00,231.09,231.11,231.047,231.047,78000000.0
2007-01-09 06:52:00,231.045,231.084,231.045,231.07,56700000.0
2007-01-09 06:53:00,231.073,231.077,231.06,231.077,104700000.0
2007-01-09 06:54:00,231.049,231.073,231.043,231.063,60100000.0
2007-01-09 06:55:00,231.071,231.089,231.071,231.08,22300000.0
2007-01-09 06:56:00,231.089,231.089,231.069,231.086,60600000.0
2007-01-09 06:57:00,231.095,231.097,231.086,231.097,16100000.0
2007-01-09 06:58:00,231.083,231.094,231.052,231.052,45200000.0
2007-01-09 06:59:00,231.043,231.054,231.012,231.023,66200000.0
2007-01-09 07:00:00,231.009,231.038,231.005,231.012,54100001.0
2007-01-09 07:01:00,231.007,231.009,230.976,230.976,67400000.0
2007-01-09 07:02:00,231.019,231.026,230.986,231.026,36200000.0
2007-01-09 07:03:00,231.029,231.034,230.992,231.003,48200000.0
2007-01-09 07:04:00,231.009,231.03,230.991,230.991,56200000.0
2007-01-09 07:05:00,230.982,231.039,230.982,231.035,70200000.0
2007-01-09 07:06:00,231.029,231.031,231.0,231.0,102800001.0
2007-01-09 07:07:00,231.026,231.033,230.982,231.017,69100000.0
2007-01-09 07:08:00,231.026,231.026,230.967,230.967,44500000.0
2007-01-09 07:09:00,230.966,230.97,230.949,230.97,36300000.0
2007-01-09 07:10:00,230.98,230.98,230.943,230.945,39500000.0
2007-01-09 07:11:00,230.927,230.927,230.869,230.871,25200000.0
2007-01-09 07:12:00,230.889,230.899,230.857,230.883,29500000.0
2007-01-09 07:13:00,230.854,230.901,230.829,230.901,52000000.0
2007-01-09 07:14:00,230.898,230.932,230.892,230.923,76400001.0
2007-01-09 07:15:00,230.898,230.929,230.887,230.92,52700000.0
2007-01-09 07:16:00,230.914,230.949,230.914,230.933,38000000.0
2007-01-09 07:17:00,230.928,230.937,230.909,230.927,30800000.0
2007-01-09 07:18:00,230.906,230.925,230.887,230.887,61100002.0
2007-01-09 07:19:00,230.899,230.899,230.855,230.875,46700000.0
2007-01-09 07:20:00,230.874,230.874,230.851,230.872,42900000.0
2007-01-09 07:21:00,230.864,230.882,230.864,230.881,44800000.0
2007-01-09 07:22:00,230.888,230.908,230.888,230.908,67300000.0
2007-01-09 07:23:00,230.914,230.914,230.875,230.886,57100000.0
2007-01-09 07:24:00,230.906,230.911,230.887,230.887,18800000.0
2007-01-09 07:25:00,230.895,230.908,230.839,230.881,72500000.0
2007-01-09 07:26:00,230.885,230.904,230.873,230.9,40300000.0
2007-01-09 07:27:00,230.897,230.912,230.879,230.879,72799999.0
2007-01-09 07:28:00,230.908,230.908,230.873,230.898,75900001.0
2007-01-09 07:29:00,230.917,230.93,230.896,230.93,67000000.0
2007-01-09 07:30:00,230.934,230.943,230.908,230.918,78199999.0
2007-01-09 07:31:00,230.938,230.939,230.902,230.932,77499999.0
2007-01-09 07:32:00,230.928,230.955,230.928,230.955,64900000.0
2007-01-09 07:33:00,230.911,230.951,230.9,230.942,18400000.0
2007-01-09 07:34:00,230.947,230.953,230.903,230.942,65500000.0
2007-01-09 07:35:00,230.926,230.926,230.861,230.87,73600002.0
2007-01-09 07:36:00,230.868,230.881,230.846,230.875,41800000.0
2007-01-09 07:37:00,230.873,230.898,230.873,230.883,54000000.0
2007-01-09 07:38:00,230.896,230.936,230.896,230.931,36599999.0
2007-01-09 07:39:00,230.935,230.935,230.866,230.866,40100000.0
2007-01-09 07:40:00,230.879,230.917,230.879,230.916,30700000.0
2007-01-09 07:41:00,230.922,230.922,230.879,230.905,57400000.0
2007-01-09 07:42:00,230.896,230.906,230.862,230.883,51499999.0
2007-01-09 07:43:00,230.904,230.904,230.87,230.87,48100000.0
2007-01-09 07:44:00,230.866,230.874,230.845,230.849,65400001.0
2007-01-09 07:45:00,230.858,230.889,230.845,230.845,49300000.0
2007-01-09 07:46:00,230.847,230.864,230.846,230.846,76000000.0
2007-01-09 07:47:00,230.837,230.852,230.826,230.837,59100000.0
2007-01-09 07:48:00,230.802,230.827,230.792,230.827,23700000.0
2007-01-09 07:49:00,230.828,230.832,230.815,230.823,42600000.0
2007-01-09 07:50:00,230.826,230.86,230.826,230.857,37100000.0
2007-01-09 07:51:00,230.875,230.881,230.854,230.881,53799999.0
2007-01-09 07:52:00,230.867,230.89,230.835,230.856,77600000.0
2007-01-09 07:53:00,230.813,230.873,230.788,230.873,70800000.0
2007-01-09 07:54:00,230.87,230.887,230.862,230.887,55200000.0
2007-01-09 07:55:00,230.875,230.895,230.875,230.895,44399999.0
2007-01-09 07:56:00,230.892,230.911,230.881,230.897,60800000.0
2007-01-09 07:57:00,230.916,230.958,230.916,230.94,43100000.0
2007-01-09 07:58:00,230.94,230.961,230.908,230.908,61800000.0
2007-01-09 07:59:00,230.941,230.941,230.898,230.927,59500000.0
2007-01-09 08:00:00,230.928,230.928,230.886,230.887,35700000.0
2007-01-09 08:01:00,230.927,230.927,230.875,230.881,39100000.0
2007-01-09 08:02:00,230.924,230.924,230.892,230.894,58100000.0
2007-01-09 08:03:00,230.891,230.9,230.876,230.895,65500000.0
2007-01-09 08:04:00,230.887,230.917,230.887,230.902,39600000.0
2007-01-09 08:05:00,230.901,230.921,230.901,230.916,25500000.0
2007-01-09 08:06:00,230.932,230.932,230.885,230.922,30200000.0
2007-01-09 08:07:00,230.926,230.938,230.901,230.901,35900000.0
2007-01-09 08:08:00,230.929,230.929,230.899,230.899,35400000.0
2007-01-09 08:09:00,230.922,230.935,230.917,230.922,46400000.0
2007-01-09 08:10:00,230.951,230.983,230.951,230.965,49100000.0
2007-01-09 08:11:00,230.944,230.972,230.921,230.972,19600000.0
2007-01-09 08:12:00,230.981,231.006,230.98,230.99,29600000.0
2007-01-09 08:13:00,231.004,231.022,231.004,231.012,31500000.0
2007-01-09 08:14:00,230.993,230.993,230.977,230.985,18800000.0
2007-01-09 08:15:00,230.949,230.987,230.938,230.965,40000000.0
2007-01-09 08:16:00,230.984,231.001,230.982,230.993,31700000.0
2007-01-09 08:17:00,231.004,231.004,230.947,230.991,58200000.0
2007-01-09 08:18:00,230.996,231.002,230.976,231.002,48600001.0
2007-01-09 08:19:00,231.006,231.043,230.987,231.032,49400000.0
2007-01-09 08:20:00,231.025,231.025,231.007,231.013,40600000.0
2007-01-09 08:21:00,231.004,231.031,230.994,231.014,26000000.0
2007-01-09 08:22:00,231.029,231.03,231.011,231.018,44700000.0
2007-01-09 08:23:00,231.014,231.029,231.003,231.027,72900000.0
2007-01-09 08:24:00,231.03,231.034,231.007,231.034,18500000.0
2007-01-09 08:25:00,231.031,231.064,231.031,231.051,24100000.0
2007-01-09 08:26:00,231.051,231.086,231.051,231.086,36600000.0
2007-01-09 08:27:00,231.102,231.105,231.069,231.069,31500000.0
2007-01-09 08:28:00,231.066,231.082,231.062,231.078,62100000.0
2007-01-09 08:29:00,231.072,231.072,231.052,231.063,54999999.0
2007-01-09 08:30:00,231.051,231.071,231.029,231.055,89600001.0
2007-01-09 08:31:00,231.037,231.045,230.991,231.001,46300000.0
2007-01-09 08:32:00,230.984,230.984,230.957,230.981,31600000.0
2007-01-09 08:33:00,230.983,230.983,230.936,230.956,45400000.0
2007-01-09 08:34:00,230.99,231.009,230.946,231.009,41800000.0
2007-01-09 08:35:00,231.018,231.054,231.018,231.049,66700000.0
2007-01-09 08:36:00,231.034,231.074,231.034,231.074,24400000.0
2007-01-09 08:37:00,231.056,231.056,231.018,231.055,43100000.0
2007-01-09 08:38:00,231.053,231.067,231.041,231.044,106999999.0
2007-01-09 08:39:00,231.067,231.089,231.052,231.089,14800000.0
2007-01-09 08:40:00,231.122,231.122,231.074,231.092,44100000.0
2007-01-09 08:41:00,231.095,231.127,231.087,231.087,48000000.0
2007-01-09 08:42:00,231.099,231.118,231.091,231.093,38200000.0
2007-01-09 08:43:00,231.11,231.126,231.098,231.098,58100001.0
2007-01-09 08:44:00,231.102,231.102,231.013,231.013,64800000.0
2007-01-09 08:45:00,231.009,231.036,231.009,231.016,44599999.0
2007-01-09 08:46:00,231.009,231.026,230.99,230.995,43199999.0
2007-01-09 08:47:00,230.987,231.011,230.978,231.003,64900000.0
2007-01-09 08:48:00,230.983,231.001,230.982,230.987,73599999.0
2007-01-09 08:49:00,230.978,230.994,230.96,230.972,31900001.0
2007-01-09 08:50:00,230.972,231.018,230.962,231.018,13700000.0
2007-01-09 08:51:00,231.012,231.046,231.012,231.045,46800000.0
2007-01-09 08:52:00,231.066,231.082,231.02,231.024,60800000.0
2007-01-09 08:53:00,231.045,231.066,231.032,231.055,44300000.0
2007-01-09 08:54:00,231.05,231.064,231.044,231.061,25200000.0
2007-01-09 08:55:00,231.067,231.07,231.052,231.069,60300000.0
2007-01-09 08:56:00,231.06,231.065,231.008,231.031,68000000.0
2007-01-09 08:57:00,231.049,231.125,231.049,231.125,72500000.0
2007-01-09 08:58:00,231.123,231.136,231.097,231.108,34200000.0
2007-01-09 08:59:00,231.126,231.163,231.113,231.163,61499999.0
2007-01-09 09:00:00,231.178,231.184,231.09,231.09,43300001.0
2007-01-09 09:01:00,231.061,231.078,231.039,231.039,70400000.0
2007-01-09 09:02:00,231.039,231.05,231.028,231.05,35600000.0
2007-01-09 09:03:00,231.043,231.043,231.028,231.04,23000000.0
2007-01-09 09:04:00,231.016,231.062,231.002,231.028,39600000.0
2007-01-09 09:05:00,231.032,231.046,231.03,231.042,51200001.0
2007-01-09 09:06:00,231.024,231.025,230.981,231.025,34400000.0
2007-01-09 09:07:00,231.008,231.008,230.979,230.992,15500000.0
2007-01-09 09:08:00,230.99,230.99,230.934,230.934,39900000.0
2007-01-09 09:09:00,230.949,230.976,230.949,230.953,36000000.0
2007-01-09 09:10:00,230.985,230.992,230.973,230.988,44700000.0
2007-01-09 09:11:00,230.989,231.003,230.983,230.99,45500000.0
2007-01-09 09:12:00,231.002,231.009,230.969,230.991,40600000.0
2007-01-09 09:13:00,230.986,230.989,230.976,230.986,34800000.0
2007-01-09 09:14:00,231.004,231.014,231.004,231.007,23700000.0
2007-01-09 09:15:00,231.018,231.039,230.989,230.997,52899999.0
2007-01-09 09:16:00,230.993,231.002,230.984,230.984,13800000.0
2007-01-09 09:17:00,230.96,230.973,230.953,230.966,63100000.0
2007-01-09 09:18:00,230.943,230.947,230.902,230.911,42100000.0
2007-01-09 09:19:00,230.899,230.924,230.899,230.909,40300000.0
2007-01-09 09:20:00,230.916,230.935,230.896,230.926,33000000.0
2007-01-09 09:21:00,230.937,230.937,230.906,230.934,39700000.0
2007-01-09 09:22:00,230.92,230.955,230.908,230.955,43800000.0
2007-01-09 09:23:00,230.982,230.982,230.957,230.972,20300000.0
2007-01-09 09:24:00,230.975,230.975,230.943,230.943,42000000.0
2007-01-09 09:25:00,230.949,230.972,230.944,230.972,63300000.0
2007-01-09 09:26:00,230.985,231.024,230.98,230.98,73200000.0
2007-01-09 09:27:00,231.001,231.001,230.987,230.987,103500000.0
2007-01-09 09:28:00,230.994,231.005,230.982,231.005,24000000.0
2007-01-09 09:29:00,230.972,230.986,230.961,230.971,102600001.0
2007-01-09 09:30:00,230.954,230.975,230.925,230.925,53900000.0
2007-01-09 09:31:00,230.901,230.914,230.891,230.914,60200000.0
2007-01-09 09:32:00,230.916,230.94,230.904,230.922,47900000.0
2007-01-09 09:33:00,230.917,230.939,230.904,230.904,33000000.0
2007-01-09 09:34:00,230.901,230.905,230.879,230.905,93400000.0
2007-01-09 09:35:00,230.899,230.943,230.899,230.904,50100000.0
2007-01-09 09:36:00,230.898,230.921,230.898,230.921,121400001.0
2007-01-09 09:37:00,230.913,230.958,230.913,230.958,89000000.0
2007-01-09 09:38:00,230.945,230.983,230.945,230.968,39100000.0
2007-01-09 09:39:00,231.008,231.047,231.0,231.043,51100000.0
2007-01-09 09:40:00,231.039,231.106,231.034,231.106,22300000.0
2007-01-09 09:41:00,231.137,231.147,231.124,231.135,44500000.0
2007-01-09 09:42:00,231.146,231.168,231.144,231.163,18300000.0
2007-01-09 09:43:00,231.17,231.177,231.133,231.142,63800000.0
2007-01-09 09:44:00,231.143,231.144,231.111,231.142,42600001.0
2007-01-09 09:45:00,231.135,231.174,231.106,231.174,33400000.0
2007-01-09 09:46:00,231.175,231.175,231.151,231.16,23600000.0
2007-01-09 09:47:00,231.159,231.188,231.146,231.159,54000000.0
2007-01-09 09:48:00,231.19,231.282,231.19,231.282,44100000.0
2007-01-09 09:49:00,231.263,231.286,231.261,231.261,23200000.0
2007-01-09 09:50:00,231.266,231.272,231.244,231.256,107799999.0
2007-01-09 09:51:00,231.269,231.287,231.259,231.259,48999999.0
2007-01-09 09:52:00,231.261,231.261,231.205,231.243,98800000.0
2007-01-09 09:53:00,231.246,231.261,231.231,231.244,76699999.0
2007-01-09 09:54:00,231.244,231.266,231.227,231.243,63900000.0
2007-01-09 09:55:00,231.258,231.261,231.219,231.231,17600000.0
2007-01-09 09:56:00,231.215,231.248,231.187,231.248,60000000.0
2007-01-09 09:57:00,231.21,231.217,231.205,231.211,24300000.0
2007-01-09 09:58:00,231.242,231.242,231.208,231.21,41900000.0
2007-01-09 09:59:00,231.223,231.238,231.216,231.238,41400001.0
2007-01-09 10:00:00,231.233,231.292,231.226,231.284,71000000.0
2007-01-09 10:01:00,231.27,231.27,231.239,231.239,86100001.0
2007-01-09 10:02:00,231.263,231.263,231.225,231.225,27500000.0
2007-01-09 10:03:00,231.224,231.245,231.218,231.226,52999999.0
2007-01-09 10:04:00,231.199,231.199,231.163,231.194,47600000.0
2007-01-09 10:05:00,231.177,231.177,231.101,231.11,78400001.0
2007-01-09 10:06:00,231.119,231.119,231.095,231.095,27600000.0
2007-01-09 10:07:00,231.126,231.126,231.1,231.103,27100000.0
2007-01-09 10:08:00,231.082,231.112,231.059,231.112,51999999.0
2007-01-09 10:09:00,231.118,231.118,231.053,231.053,31500000.0
2007-01-09 10:10:00,231.052,231.052,230.997,230.997,52400000.0
2007-01-09 10:11:00,230.967,230.985,230.967,230.983,53800000.0
2007-01-09 10:12:00,230.968,230.992,230.95,230.992,46500000.0
2007-01-09 10:13:00,230.993,231.017,230.987,230.987,35100000.0
2007-01-09 10:14:00,230.965,230.965,230.941,230.957,40800000.0
2007-01-09 10:15:00,230.961,230.992,230.935,230.992,97900002.0
2007-01-09 10:16:00,230.998,231.024,230.985,231.022,53500000.0
2007-01-09 10:17:00,231.047,231.063,231.023,231.056,35900000.0
2007-01-09 10:18:00,231.037,231.073,231.03,231.063,58800000.0
2007-01-09 10:19:00,231.077,231.102,231.077,231.102,48700000.0
2007-01-09 10:20:00,231.11,231.11,231.087,231.102,64700000.0
2007-01-09 10:21:00,231.107,231.125,231.107,231.118,31700000.0
2007-01-09 10:22:00,231.138,231.165,231.123,231.15,35400000.0
2007-01-09 10:23:00,231.168,231.244,231.168,231.233,55000000.0
2007-01-09 10:24:00,231.227,231.254,231.222,231.247,53899999.0
2007-01-09 10:25:00,231.231,231.232,231.193,231.193,56200001.0
2007-01-09 10:26:00,231.188,231.205,231.171,231.171,36300000.0
2007-01-09 10:27:00,231.221,231.228,231.187,231.228,70700000.0
2007-01-09 10:28:00,231.22,231.22,231.183,231.212,41000000.0
2007-01-09 10:29:00,231.224,231.224,231.156,231.198,68200000.0
2007-01-09 10:30:00,231.202,231.202,231.179,231.194,99800000.0
2007-01-09 10:31:00,231.175,231.198,231.169,231.173,83100000.0
2007-01-09 10:32:00,231.185,231.2,231.169,231.172,51400000.0
2007-01-09 10:33:00,231.183,231.276,231.176,231.275,59500001.0
2007-01-09 10:34:00,231.283,231.37,231.283,231.37,39300000.0
2007-01-09 10:35:00,231.378,231.423,231.37,231.373,59600001.0
2007-01-09 10:36:00,231.379,231.413,231.379,231.398,91200001.0
2007-01-09 10:37:00,231.417,231.425,231.391,231.403,30700000.0
2007-01-09 10:38:00,231.404,231.422,231.396,231.399,96300001.0
2007-01-09 10:39:00,231.402,231.402,231.386,231.389,16200000.0
2007-01-09 10:40:00,231.384,231.395,231.368,231.395,74900001.0
2007-01-09 10:41:00,231.406,231.445,231.392,231.445,33500000.0
2007-01-09 10:42:00,231.451,231.517,231.451,231.513,61100001.0
2007-01-09 10:43:00,231.504,231.505,231.484,231.505,57700000.0
2007-01-09 10:44:00,231.502,231.516,231.472,231.472,27200000.0
2007-01-09 10:45:00,231.474,231.474,231.413,231.458,27900000.0
2007-01-09 10:46:00,231.441,231.463,231.441,231.459,51600000.0
2007-01-09 10:47:00,231.458,231.47,231.44,231.445,55600000.0
2007-01-09 10:48:00,231.446,231.446,231.411,231.411,33100000.0
2007-01-09 10:49:00,231.402,231.424,231.378,231.378,69700000.0
2007-01-09 10:50:00,231.372,231.391,231.362,231.362,27000000.0
2007-01-09 10:51:00,231.378,231.399,231.359,231.364,29600000.0
2007-01-09 10:52:00,231.373,231.386,231.365,231.38,39500000.0
2007-01-09 10:53:00,231.358,231.358,231.297,231.297,58100001.0
2007-01-09 10:54:00,231.291,231.326,231.284,231.319,45200000.0
2007-01-09 10:55:00,231.319,231.324,231.305,231.324,33700000.0
2007-01-09 10:56:00,231.322,231.359,231.322,231.343,38600000.0
2007-01-09 10:57:00,231.363,231.371,231.353,231.361,48400000.0
2007-01-09 10:58:00,231.363,231.379,231.345,231.374,45000000.0
2007-01-09 10:59:00,231.376,231.378,231.346,231.37,19800000.0
2007-01-09 11:00:00,231.381,231.381,231.36,231.36,56900000.0
2007-01-09 11:01:00,231.377,231.377,231.358,231.374,59100000.0
2007-01-09 11:02:00,231.369,231.394,231.358,231.381,30100000.0
2007-01-09 11:03:00,231.411,231.434,231.388,231.398,29700000.0
2007-01-09 11:04:00,231.423,231.423,231.386,231.403,39500000.0
2007-01-09 11:05:00,231.406,231.428,231.404,231.407,41300000.0
2007-01-09 11:06:00,231.41,231.431,231.397,231.431,56400001.0
2007-01-09 11:07:00,231.415,231.415,231.395,231.399,60000000.0
2007-01-09 11:08:00,231.394,231.402,231.375,231.378,40300000.0
2007-01-09 11:09:00,231.373,231.387,231.366,231.373,74900000.0
2007-01-09 11:10:00,231.374,231.385,231.35,231.38,40000000.0
2007-01-09 11:11:00,231.384,231.392,231.356,231.376,49500000.0
2007-01-09 11:12:00,231.362,231.385,231.356,231.383,68400000.0
2007-01-09 11:13:00,231.371,231.394,231.367,231.374,61400000.0
2007-01-09 11:14:00,231.392,231.392,231.358,231.358,47900000.0
2007-01-09 11:15:00,231.363,231.407,231.36,231.407,51600001.0
2007-01-09 11:16:00,231.412,231.415,231.394,231.413,27500000.0
2007-01-09 11:17:00,231.422,231.445,231.396,231.445,96300000.0
2007-01-09 11:18:00,231.421,231.451,231.413,231.451,52900001.0
2007-01-09 11:19:00,231.45,231.461,231.434,231.449,64900000.0
2007-01-09 11:20:00,231.426,231.44,231.422,231.423,25400000.0
2007-01-09 11:21:00,231.445,231.453,231.374,231.421,80000001.0
2007-01-09 11:22:00,231.442,231.46,231.433,231.457,49700000.0
2007-01-09 11:23:00,231.452,231.456,231.399,231.399,43100000.0
2007-01-09 11:24:00,231.42,231.447,231.42,231.435,28600000.0
2007-01-09 11:25:00,231.42,231.453,231.42,231.437,36200000.0
2007-01-09 11:26:00,231.447,231.454,231.429,231.454,37800000.0
2007-01-09 11:27:00,231.427,231.451,231.427,231.432,37500000.0
2007-01-09 11:28:00,231.423,231.423,231.406,231.423,39600000.0
2007-01-09 11:29:00,231.442,231.442,231.409,231.414,26500000.0
2007-01-09 11:30:00,231.398,231.408,231.364,231.364,56200000.0
2007-01-09 11:31:00,231.369,231.389,231.365,231.38,73099999.0
2007-01-09 11:32:00,231.366,231.392,231.365,231.372,59300000.0
2007-01-09 11:33:00,231.37,231.371,231.349,231.361,68900000.0
2007-01-09 11:34:00,231.364,231.367,231.336,231.36,51399999.0
2007-01-09 11:35:00,231.362,231.373,231.355,231.355,37600001.0
2007-01-09 11:36:00,231.341,231.37,231.334,231.338,59700000.0
2007-01-09 11:37:00,231.343,231.373,231.343,231.373,29800000.0
2007-01-09 11:38:00,231.393,231.408,231.38,231.391,57300001.0
2007-01-09 11:39:00,231.379,231.42,231.379,231.42,17700000.0
2007-01-09 11:40:00,231.428,231.464,231.428,231.435,68500000.0
2007-01-09 11:41:00,231.421,231.431,231.398,231.417,45300000.0
2007-01-09 11:42:00,231.401,231.416,231.387,231.402,56900000.0
2007-01-09 11:43:00,231.4,231.418,231.395,231.395,49900000.0
2007-01-09 11:44:00,231.426,231.429,231.396,231.403,87699999.0
2007-01-09 11:45:00,231.405,231.435,231.405,231.428,35700000.0
2007-01-09 11:46:00,231.416,231.417,231.397,231.397,80600001.0
2007-01-09 11:47:00,231.402,231.413,231.386,231.386,50999999.0
2007-01-09 11:48:00,231.386,231.397,231.383,231.39,24100000.0
2007-01-09 11:49:00,231.388,231.415,231.373,231.415,29200000.0
2007-01-09 11:50:00,231.411,231.413,231.39,231.396,66400000.0
2007-01-09 11:51:00,231.405,231.422,231.404,231.411,28500000.0
2007-01-09 11:52:00,231.398,231.414,231.39,231.414,45500000.0
2007-01-09 11:53:00,231.417,231.417,231.383,231.392,80500001.0
2007-01-09 11:54:00,231.405,231.413,231.398,231.413,27400000.0
2007-01-09 11:55:00,231.414,231.414,231.344,231.362,53400001.0
2007-01-09 11:56:00,231.366,231.377,231.349,231.355,51900000.0
2007-01-09 11:57:00,231.335,231.364,231.318,231.344,49100000.0
2007-01-09 11:58:00,231.33,231.338,231.3,231.3,72400000.0
2007-01-09 11:59:00,231.35,231.35,231.323,231.328,70100000.0
2007-01-09 12:00:00,231.326,231.353,231.299,231.343,49700000.0
2007-01-09 12:01:00,231.359,231.362,231.335,231.347,49200000.0
2007-01-09 12:02:00,231.362,231.372,231.341,231.372,97300001.0
2007-01-09 12:03:00,231.358,231.378,231.332,231.363,38400000.0
2007-01-09 12:04:00,231.385,231.385,231.367,231.385,38500000.0
2007-01-09 12:05:00,231.384,231.396,231.366,231.369,43200000.0
2007-01-09 12:06:00,231.361,231.371,231.34,231.348,38200000.0
2007-01-09 12:07:00,231.367,231.381,231.352,231.373,56399999.0
2007-01-09 12:08:00,231.37,231.374,231.344,231.344,37700000.0
2007-01-09 12:09:00,231.346,231.346,231.31,231.316,31800000.0
2007-01-09 12:10:00,231.334,231.338,231.317,231.317,32700000.0
2007-01-09 12:11:00,231.307,231.308,231.286,231.303,56300001.0
2007-01-09 12:12:00,231.305,231.324,231.26,231.261,82400000.0
2007-01-09 12:13:00,231.321,231.326,231.293,231.305,39200000.0
2007-01-09 12:14:00,231.302,231.302,231.248,231.248,54700000.0
2007-01-09 12:15:00,231.235,231.256,231.219,231.237,79400001.0
2007-01-09 12:16:00,231.231,231.275,231.219,231.245,110500000.0
2007-01-09 12:17:00,231.263,231.289,231.251,231.289,108900000.0
2007-01-09 12:18:00,231.275,231.292,231.25,231.284,45000000.0
2007-01-09 12:19:00,231.294,231.323,231.294,231.321,41700000.0
2007-01-09 12:20:00,231.292,231.296,231.274,231.291,31600000.0
2007-01-09 12:21:00,231.302,231.315,231.266,231.279,71299999.0
2007-01-09 12:22:00,231.314,231.317,231.3,231.306,61000000.0
2007-01-09 12:23:00,231.327,231.351,231.327,231.348,37999999.0
2007-01-09 12:24:00,231.32,231.333,231.32,231.322,30300000.0
2007-01-09 12:25:00,231.314,231.327,231.305,231.327,45400000.0
2007-01-09 12:26:00,231.32,231.335,231.317,231.335,62999999.0
2007-01-09 12:27:00,231.348,231.37,231.338,231.37,85100000.0
2007-01-09 12:28:00,231.377,231.377,231.327,231.337,29600000.0
2007-01-09 12:29:00,231.343,231.343,231.31,231.31,49600000.0
2007-01-09 12:30:00,231.284,231.284,231.241,231.256,73799998.0
2007-01-09 12:31:00,231.245,231.274,231.245,231.268,40900000.0
2007-01-09 12:32:00,231.272,231.275,231.232,231.275,66000000.0
2007-01-09 12:33:00,231.28,231.28,231.263,231.27,35900000.0
2007-01-09 12:34:00,231.268,231.294,231.256,231.279,22100000.0
2007-01-09 12:35:00,231.295,231.304,231.277,231.279,36100000.0
2007-01-09 12:36:00,231.276,231.313,231.274,231.281,47200000.0
2007-01-09 12:37:00,231.33,231.337,231.311,231.327,63900000.0
2007-01-09 12:38:00,231.337,231.344,231.313,231.337,87300000.0
2007-01-09 12:39:00,231.319,231.347,231.312,231.332,84599998.0
2007-01-09 12:40:00,231.347,231.375,231.347,231.364,26300000.0
2007-01-09 12:41:00,231.371,231.387,231.334,231.385,87200000.0
2007-01-09 12:42:00,231.378,231.378,231.354,231.36,54199999.0
2007-01-09 12:43:00,231.349,231.374,231.33,231.361,43600000.0
2007-01-09 12:44:00,231.345,231.364,231.306,231.364,44400000.0
2007-01-09 12:45:00,231.387,231.394,231.364,231.37,36800000.0
2007-01-09 12:46:00,231.404,231.416,231.396,231.402,45599999.0
2007-01-09 12:47:00,231.392,231.435,231.384,231.397,62900000.0
2007-01-09 12:48:00,231.376,231.385,231.353,231.385,55800001.0
2007-01-09 12:49:00,231.38,231.398,231.369,231.383,61900000.0
2007-01-09 12:50:00,231.4,231.4,231.363,231.374,78000001.0
2007-01-09 12:51:00,231.334,231.393,231.322,231.392,51800000.0
2007-01-09 12:52:00,231.382,231.382,231.356,231.356,44100000.0
2007-01-09 12:53:00,231.35,231.405,231.35,231.399,19600000.0
2007-01-09 12:54:00,231.369,231.382,231.338,231.353,49600000.0
2007-01-09 12:55:00,231.388,231.392,231.372,231.382,53100000.0
2007-01-09 12:56:00,231.366,231.384,231.352,231.36,52700001.0
2007-01-09 12:57:00,231.356,231.375,231.336,231.375,45000000.0
2007-01-09 12:58:00,231.375,231.381,231.352,231.377,44000000.0
2007-01-09 12:59:00,231.383,231.416,231.374,231.407,58300000.0
2007-01-09 13:00:00,231.418,231.478,231.418,231.459,27600000.0
2007-01-09 13:01:00,231.433,231.46,231.417,231.46,38100000.0
2007-01-09 13:02:00,231.472,231.488,231.467,231.472,59900000.0
2007-01-09 13:03:00,231.479,231.48,231.432,231.457,39200000.0
2007-01-09 13:04:00,231.453,231.461,231.445,231.456,36200000.0
2007-01-09 13:05:00,231.452,231.47,231.433,231.445,76600000.0
2007-01-09 13:06:00,231.398,231.421,231.386,231.387,71300000.0
2007-01-09 13:07:00,231.373,231.423,231.373,231.423,36500000.0
2007-01-09 13:08:00,231.419,231.424,231.398,231.415,66100000.0
2007-01-09 13:09:00,231.413,231.436,231.406,231.422,37600000.0
2007-01-09 13:10:00,231.419,231.45,231.419,231.441,37300000.0
2007-01-09 13:11:00,231.447,231.458,231.447,231.455,22000000.0
2007-01-09 13:12:00,231.458,231.458,231.416,231.431,80600000.0
2007-01-09 13:13:00,231.418,231.434,231.417,231.425,34100000.0
2007-01-09 13:14:00,231.435,231.443,231.419,231.426,49199999.0
2007-01-09 13:15:00,231.406,231.42,231.396,231.396,30700000.0
2007-01-09 13:16:00,231.404,231.408,231.385,231.395,73200000.0
2007-01-09 13:17:00,231.401,231.401,231.372,231.377,43700000.0
2007-01-09 13:18:00,231.409,231.409,231.365,231.38,68700000.0
2007-01-09 13:19:00,231.405,231.43,231.401,231.414,67700000.0
2007-01-09 13:20:00,231.433,231.44,231.414,231.425,63800000.0
2007-01-09 13:21:00,231.402,231.402,231.341,231.385,39000000.0
2007-01-09 13:22:00,231.413,231.423,231.413,231.423,28000000.0
2007-01-09 13:23:00,231.447,231.516,231.447,231.507,83100000.0
2007-01-09 13:24:00,231.51,231.515,231.498,231.508,54899999.0
2007-01-09 13:25:00,231.507,231.529,231.48,231.48,24600000.0
2007-01-09 13:26:00,231.482,231.545,231.475,231.54,26800000.0
2007-01-09 13:27:00,231.512,231.53,231.487,231.516,65600000.0
2007-01-09 13:28:00,231.503,231.525,231.503,231.503,63800000.0
2007-01-09 13:29:00,231.486,231.529,231.482,231.529,41600000.0
2007-01-09 13:30:00,231.534,231.544,231.51,231.544,34100000.0
2007-01-09 13:31:00,231.543,231.553,231.518,231.518,38299999.0
2007-01-09 13:32:00,231.519,231.556,231.519,231.556,54000000.0
2007-01-09 13:33:00,231.558,231.578,231.558,231.578,41700001.0
2007-01-09 13:34:00,231.579,231.595,231.568,231.578,62400000.0
2007-01-09 13:35:00,231.561,231.576,231.541,231.564,39200000.0
2007-01-09 13:36:00,231.549,231.581,231.549,231.578,36800000.0
2007-01-09 13:37:00,231.562,231.608,231.558,231.593,57700000.0
2007-01-09 13:38:00,231.59,231.622,231.58,231.595,31200000.0
2007-01-09 13:39:00,231.608,231.633,231.605,231.633,100999997.0
2007-01-09 13:40:00,231.619,231.67,231.619,231.643,86900001.0
2007-01-09 13:41:00,231.636,231.648,231.616,231.635,59900000.0
2007-01-09 13:42:00,231.606,231.606,231.563,231.572,58500000.0
2007-01-09 13:43:00,231.569,231.569,231.53,231.552,68600002.0
2007-01-09 13:44:00,231.563,231.563,231.482,231.498,47700000.0
2007-01-09 13:45:00,231.526,231.545,231.515,231.533,36600000.0
2007-01-09 13:46:00,231.529,231.538,231.51,231.538,30500000.0
2007-01-09 13:47:00,231.503,231.513,231.471,231.513,28000000.0
2007-01-09 13:48:00,231.548,231.574,231.548,231.554,30500000.0
2007-01-09 13:49:00,231.565,231.565,231.548,231.559,44600000.0
2007-01-09 13:50:00,231.578,231.597,231.578,231.587,40299999.0
2007-01-09 13:51:00,231.579,231.583,231.565,231.565,45000000.0
2007-01-09 13:52:00,231.541,231.547,231.534,231.534,42200000.0
2007-01-09 13:53:00,231.506,231.551,231.492,231.539,39900000.0
2007-01-09 13:54:00,231.537,231.576,231.537,231.566,54200001.0
2007-01-09 13:55:00,231.559,231.568,231.557,231.563,39000000.0
2007-01-09 13:56:00,231.543,231.547,231.506,231.506,41600001.0
2007-01-09 13:57:00,231.557,231.557,231.505,231.505,41600000.0
2007-01-09 13:58:00,231.499,231.545,231.488,231.538,32500000.0
2007-01-09 13:59:00,231.534,231.543,231.514,231.543,49299999.0
2007-01-09 14:00:00,231.538,231.548,231.507,231.518,42600000.0
2007-01-09 14:01:00,231.539,231.558,231.539,231.555,47300000.0
2007-01-09 14:02:00,231.54,231.55,231.514,231.55,30900000.0
2007-01-09 14:03:00,231.544,231.572,231.541,231.572,31300000.0
2007-01-09 14:04:00,231.484,231.56,231.479,231.484,67900000.0
2007-01-09 14:05:00,231.473,231.513,231.467,231.513,32100000.0
2007-01-09 14:06:00,231.497,231.511,231.485,231.509,70200000.0
2007-01-09 14:07:00,231.514,231.531,231.501,231.501,67600001.0
2007-01-09 14:08:00,231.508,231.544,231.508,231.53,42299999.0
2007-01-09 14:09:00,231.502,231.54,231.494,231.54,44400000.0
2007-01-09 14:10:00,231.566,231.578,231.554,231.56,50400001.0
2007-01-09 14:11:00,231.573,231.605,231.559,231.605,109500001.0
2007-01-09 14:12:00,231.582,231.612,231.557,231.612,58300001.0
2007-01-09 14:13:00,231.589,231.604,231.581,231.598,67200000.0
2007-01-09 14:14:00,231.608,231.628,231.573,231.628,62300001.0
2007-01-09 14:15:00,231.648,231.648,231.616,231.616,54300000.0
2007-01-09 14:16:00,231.637,231.637,231.605,231.607,40800000.0
2007-01-09 14:17:00,231.598,231.613,231.579,231.579,56700000.0
2007-01-09 14:18:00,231.57,231.578,231.555,231.578,30699999.0
2007-01-09 14:19:00,231.576,231.606,231.56,231.589,46700000.0
2007-01-09 14:20:00,231.591,231.593,231.538,231.538,64200000.0
2007-01-09 14:21:00,231.517,231.531,231.507,231.524,86600001.0
2007-01-09 14:22:00,231.515,231.518,231.509,231.509,60699999.0
2007-01-09 14:23:00,231.502,231.511,231.484,231.503,31000000.0
2007-01-09 14:24:00,231.499,231.505,231.468,231.487,56100001.0
2007-01-09 14:25:00,231.51,231.514,231.489,231.505,40700000.0
2007-01-09 14:26:00,231.522,231.542,231.507,231.516,40400001.0
2007-01-09 14:27:00,231.5,231.52,231.492,231.507,64299999.0
2007-01-09 14:28:00,231.499,231.499,231.484,231.484,29500000.0
2007-01-09 14:29:00,231.48,231.507,231.48,231.494,59600000.0
2007-01-09 14:30:00,231.475,231.506,231.475,231.483,78800000.0
2007-01-09 14:31:00,231.474,231.474,231.438,231.457,31700000.0
2007-01-09 14:32:00,231.436,231.454,231.415,231.441,66600000.0
2007-01-09 14:33:00,231.433,231.438,231.405,231.405,51500000.0
2007-01-09 14:34:00,231.396,231.4,231.364,231.385,66200000.0
2007-01-09 14:35:00,231.413,231.413,231.397,231.397,51100000.0
2007-01-09 14:36:00,231.389,231.4,231.371,231.4,37000000.0
2007-01-09 14:37:00,231.417,231.432,231.406,231.42,37500000.0
2007-01-09 14:38:00,231.442,231.457,231.433,231.45,50100000.0
2007-01-09 14:39:00,231.441,231.477,231.431,231.47,59399999.0
2007-01-09 14:40:00,231.471,231.471,231.437,231.439,34400000.0
2007-01-09 14:41:00,231.446,231.473,231.442,231.464,45999999.0
2007-01-09 14:42:00,231.463,231.463,231.427,231.431,53399999.0
2007-01-09 14:43:00,231.428,231.438,231.425,231.425,36100000.0
2007-01-09 14:44:00,231.44,231.456,231.429,231.437,40500000.0
2007-01-09 14:45:00,231.433,231.458,231.425,231.435,29000000.0
2007-01-09 14:46:00,231.43,231.458,231.426,231.458,38200000.0
2007-01-09 14:47:00,231.445,231.458,231.431,231.446,42200000.0
2007-01-09 14:48:00,231.454,231.469,231.439,231.439,48699999.0
2007-01-09 14:49:00,231.432,231.44,231.419,231.44,48100000.0
2007-01-09 14:50:00,231.444,231.461,231.42,231.427,86300000.0
2007-01-09 14:51:00,231.427,231.447,231.427,231.438,42500000.0
2007-01-09 14:52:00,231.45,231.473,231.449,231.452,36200000.0
2007-01-09 14:53:00,231.459,231.478,231.425,231.46,38700000.0
2007-01-09 14:54:00,231.416,231.464,231.407,231.423,94100000.0
2007-01-09 14:55:00,231.46,231.467,231.432,231.467,30000000.0
2007-01-09 14:56:00,231.468,231.468,231.428,231.428,61700000.0
2007-01-09 14:57:00,231.404,231.441,231.386,231.438,84800001.0
2007-01-09 14:58:00,231.418,231.425,231.387,231.425,67100000.0
2007-01-09 14:59:00,231.374,231.402,231.368,231.382,59500000.0
2007-01-09 15:00:00,231.409,231.411,231.397,231.411,58199999.0
2007-01-09 15:01:00,231.391,231.409,231.38,231.391,64400000.0
2007-01-09 15:02:00,231.397,231.403,231.354,231.365,41500000.0
2007-01-09 15:03:00,231.409,231.434,231.403,231.407,43500000.0
2007-01-09 15:04:00,231.418,231.434,231.39,231.405,49600000.0
2007-01-09 15:05:00,231.392,231.415,231.377,231.415,56300000.0
2007-01-09 15:06:00,231.444,231.471,231.444,231.467,49500000.0
2007-01-09 15:07:00,231.49,231.49,231.448,231.482,79700000.0
2007-01-09 15:08:00,231.5,231.547,231.5,231.522,57700000.0
2007-01-09 15:09:00,231.524,231.536,231.508,231.516,43200000.0
2007-01-09 15:10:00,231.505,231.549,231.491,231.549,58199999.0
2007-01-09 15:11:00,231.557,231.588,231.557,231.588,47600000.0
2007-01-09 15:12:00,231.574,231.574,231.548,231.566,43200000.0
2007-01-09 15:13:00,231.553,231.573,231.541,231.573,73599999.0
2007-01-09 15:14:00,231.569,231.592,231.554,231.592,85199999.0
2007-01-09 15:15:00,231.581,231.589,231.569,231.587,32200000.0
2007-01-09 15:16:00,231.583,231.61,231.569,231.605,47800001.0
2007-01-09 15:17:00,231.598,231.6,231.574,231.583,53900000.0
2007-01-09 15:18:00,231.569,231.592,231.569,231.585,57300000.0
2007-01-09 15:19:00,231.587,231.6,231.558,231.588,55700000.0
2007-01-09 15:20:00,231.585,231.669,231.585,231.669,39600000.0
2007-01-09 15:21:00,231.661,231.662,231.626,231.63,79600001.0
2007-01-09 15:22:00,231.624,231.662,231.604,231.662,81599999.0
2007-01-09 15:23:00,231.65,231.65,231.59,231.593,23200000.0
2007-01-09 15:24:00,231.6,231.607,231.571,231.607,87199999.0
2007-01-09 15:25:00,231.613,231.613,231.574,231.574,39900001.0
2007-01-09 15:26:00,231.58,231.589,231.536,231.572,66999999.0
2007-01-09 15:27:00,231.566,231.574,231.546,231.546,50000000.0
2007-01-09 15:28:00,231.559,231.646,231.559,231.646,76200002.0
2007-01-09 15:29:00,231.619,231.641,231.611,231.612,90500000.0
2007-01-09 15:30:00,231.61,231.61,231.546,231.588,71000001.0
2007-01-09 15:31:00,231.602,231.604,231.571,231.571,84400000.0
2007-01-09 15:32:00,231.565,231.585,231.56,231.56,41100000.0
2007-01-09 15:33:00,231.537,231.555,231.533,231.533,60700000.0
2007-01-09 15:34:00,231.554,231.558,231.543,231.549,28000000.0
2007-01-09 15:35:00,231.558,231.579,231.541,231.541,18800000.0
2007-01-09 15:36:00,231.549,231.549,231.526,231.542,31300000.0
2007-01-09 15:37:00,231.531,231.545,231.517,231.534,33100000.0
2007-01-09 15:38:00,231.541,231.546,231.521,231.546,34800000.0
2007-01-09 15:39:00,231.539,231.566,231.539,231.546,34400000.0
2007-01-09 15:40:00,231.52,231.542,231.514,231.514,49200001.0
2007-01-09 15:41:00,231.511,231.526,231.48,231.511,43800000.0
2007-01-09 15:42:00,231.49,231.495,231.476,231.487,74899999.0
2007-01-09 15:43:00,231.478,231.478,231.453,231.463,27000000.0
2007-01-09 15:44:00,231.468,231.486,231.461,231.477,29300000.0
2007-01-09 15:45:00,231.46,231.481,231.439,231.439,33200000.0
2007-01-09 15:46:00,231.454,231.482,231.452,231.462,23700000.0
2007-01-09 15:47:00,231.458,231.465,231.433,231.457,37500000.0
2007-01-09 15:48:00,231.463,231.482,231.463,231.482,47400001.0
2007-01-09 15:49:00,231.477,231.477,231.452,231.457,65900000.0
2007-01-09 15:50:00,231.445,231.492,231.445,231.492,12100000.0
2007-01-09 15:51:00,231.46,231.502,231.429,231.502,59500000.0
2007-01-09 15:52:00,231.518,231.532,231.507,231.507,41800000.0
2007-01-09 15:53:00,231.506,231.521,231.496,231.5,88600001.0
2007-01-09 15:54:00,231.504,231.504,231.476,231.476,69000000.0
2007-01-09 15:55:00,231.466,231.477,231.46,231.46,29400000.0
2007-01-09 15:56:00,231.447,231.447,231.42,231.438,37300000.0
2007-01-09 15:57:00,231.443,231.456,231.434,231.454,81500001.0
2007-01-09 15:58:00,231.444,231.464,231.422,231.452,49700000.0
2007-01-09 15:59:00,231.427,231.441,231.379,231.441,59200000.0
2007-01-09 16:00:00,231.459,231.459,231.424,231.433,26000000.0
2007-01-09 16:01:00,231.414,231.414,231.384,231.404,54900000.0
2007-01-09 16:02:00,231.406,231.423,231.382,231.41,51500000.0
2007-01-09 16:03:00,231.401,231.434,231.401,231.434,18400000.0
2007-01-09 16:04:00,231.434,231.481,231.43,231.467,43100000.0
2007-01-09 16:05:00,231.423,231.453,231.423,231.452,59100000.0
2007-01-09 16:06:00,231.483,231.54,231.483,231.526,36400000.0
2007-01-09 16:07:00,231.52,231.565,231.505,231.505,61400000.0
2007-01-09 16:08:00,231.486,231.52,231.486,231.52,61900001.0
2007-01-09 16:09:00,231.51,231.572,231.51,231.572,78100000.0
2007-01-09 16:10:00,231.549,231.584,231.544,231.584,50899999.0
2007-01-09 16:11:00,231.565,231.61,231.565,231.575,79400000.0
2007-01-09 16:12:00,231.59,231.597,231.574,231.585,38700000.0
2007-01-09 16:13:00,231.576,231.62,231.567,231.62,43799999.0
2007-01-09 16:14:00,231.621,231.638,231.6,231.632,44100000.0
2007-01-09 16:15:00,231.657,231.685,231.657,231.668,73299999.0
2007-01-09 16:16:00,231.638,231.669,231.633,231.669,21000000.0
2007-01-09 16:17:00,231.666,231.711,231.665,231.711,34800000.0
2007-01-09 16:18:00,231.715,231.737,231.706,231.712,57999999.0
2007-01-09 16:19:00,231.73,231.73,231.681,231.681,61200000.0
2007-01-09 16:20:00,231.663,231.754,231.658,231.749,29700000.0
2007-01-09 16:21:00,231.764,231.764,231.718,231.739,102100002.0
2007-01-09 16:22:00,231.756,231.808,231.75,231.765,46700000.0
2007-01-09 16:23:00,231.761,231.775,231.735,231.775,75000000.0
2007-01-09 16:24:00,231.762,231.777,231.719,231.774,23700000.0
2007-01-09 16:25:00,231.749,231.749,231.705,231.731,26500000.0
2007-01-09 16:26:00,231.72,231.731,231.717,231.718,57000000.0
2007-01-09 16:27:00,231.68,231.68,231.641,231.645,25900000.0
2007-01-09 16:28:00,231.633,231.673,231.628,231.656,77400002.0
2007-01-09 16:29:00,231.646,231.673,231.637,231.656,64999999.0
2007-01-09 16:30:00,231.653,231.742,231.653,231.742,39300000.0
2007-01-09 16:31:00,231.746,231.782,231.742,231.752,74100000.0
2007-01-09 16:32:00,231.756,231.769,231.756,231.768,59800000.0
2007-01-09 16:33:00,231.771,231.789,231.767,231.767,34500000.0
2007-01-09 16:34:00,231.76,231.768,231.738,231.768,55300000.0
2007-01-09 16:35:00,231.753,231.763,231.732,231.763,51600000.0
2007-01-09 16:36:00,231.769,231.769,231.725,231.725,66100000.0
2007-01-09 16:37:00,231.736,231.755,231.732,231.75,40600000.0
2007-01-09 16:38:00,231.732,231.761,231.732,231.753,32100000.0
2007-01-09 16:39:00,231.756,231.781,231.756,231.769,53900001.0
2007-01-09 16:40:00,231.743,231.764,231.735,231.746,44800000.0
2007-01-09 16:41:00,231.751,231.77,231.741,231.762,108300002.0
2007-01-09 16:42:00,231.769,231.779,231.744,231.75,78099997.0
2007-01-09 16:43:00,231.748,231.818,231.748,231.818,11900000.0
2007-01-09 16:44:00,231.823,231.823,231.775,231.778,33400000.0
2007-01-09 16:45:00,231.765,231.782,231.763,231.779,44700000.0
2007-01-09 16:46:00,231.774,231.788,231.764,231.764,21700000.0
2007-01-09 16:47:00,231.775,231.789,231.766,231.789,68200000.0
2007-01-09 16:48:00,231.789,231.8,231.778,231.778,17800000.0
2007-01-09 16:49:00,231.777,231.777,231.744,231.753,51600000.0
2007-01-09 16:50:00,231.753,231.756,231.72,231.727,41300000.0
2007-01-09 16:51:00,231.724,231.756,231.724,231.748,47300000.0
2007-01-09 16:52:00,231.751,231.755,231.715,231.718,23600000.0
2007-01-09 16:53:00,231.687,231.721,231.677,231.677,98899999.0
2007-01-09 16:54:00,231.673,231.72,231.673,231.701,38000000.0
2007-01-09 16:55:00,231.696,231.716,231.672,231.707,55700001.0
2007-01-09 16:56:00,231.714,231.733,231.682,231.693,75300000.0
2007-01-09 16:57:00,231.67,231.699,231.639,231.681,58600000.0
2007-01-09 16:58:00,231.695,231.695,231.614,231.614,34400000.0
2007-01-09 16:59:00,231.617,231.665,231.617,231.617,67200000.0
2007-01-09 17:00:00,231.602,231.652,231.602,231.652,36900000.0
2007-01-09 17:01:00,231.659,231.659,231.621,231.621,32000000.0
2007-01-09 17:02:00,231.623,231.633,231.611,231.619,39900000.0
2007-01-09 17:03:00,231.618,231.626,231.602,231.614,91100000.0
2007-01-09 17:04:00,231.633,231.633,231.605,231.618,50300000.0
2007-01-09 17:05:00,231.621,231.632,231.618,231.625,31100000.0
2007-01-09 17:06:00,231.645,231.645,231.616,231.618,51699999.0
2007-01-09 17:07:00,231.618,231.646,231.612,231.646,34100000.0
2007-01-09 17:08:00,231.628,231.648,231.62,231.648,59099999.0
2007-01-09 17:09:00,231.619,231.638,231.618,231.638,40799999.0
2007-01-09 17:10:00,231.635,231.662,231.623,231.65,61700000.0
2007-01-09 17:11:00,231.646,231.67,231.638,231.67,40000000.0
2007-01-09 17:12:00,231.681,231.704,231.681,231.685,59300001.0
2007-01-09 17:13:00,231.699,231.748,231.699,231.737,68899999.0
2007-01-09 17:14:00,231.763,231.765,231.736,231.736,28300000.0
2007-01-09 17:15:00,231.714,231.754,231.698,231.754,87400002.0
2007-01-09 17:16:00,231.734,231.757,231.728,231.735,63000001.0
2007-01-09 17:17:00,231.725,231.759,231.725,231.744,39400000.0
2007-01-09 17:18:00,231.729,231.737,231.711,231.712,58000001.0
2007-01-09 17:19:00,231.721,231.721,231.691,231.693,95900000.0
2007-01-09 17:20:00,231.695,231.739,231.695,231.724,46500001.0
2007-01-09 17:21:00,231.744,231.754,231.73,231.735,65100000.0
2007-01-09 17:22:00,231.736,231.751,231.711,231.742,47700000.0
2007-01-09 17:23:00,231.761,231.766,231.732,231.746,65400000.0
2007-01-09 17:24:00,231.758,231.758,231.732,231.753,29600000.0
2007-01-09 17:25:00,231.75,231.77,231.724,231.748,56700000.0
2007-01-09 17:26:00,231.771,231.778,231.727,231.751,43700000.0
2007-01-09 17:27:00,231.782,231.806,231.755,231.765,54899999.0
2007-01-09 17:28:00,231.787,231.787,231.728,231.76,46800000.0
2007-01-09 17:29:00,231.782,231.801,231.775,231.789,32700000.0
2007-01-09 17:30:00,231.772,231.805,231.772,231.805,45900000.0
2007-01-09 17:31:00,231.775,231.789,231.733,231.789,30500000.0
2007-01-09 17:32:00,231.766,231.796,231.747,231.796,22000000.0
2007-01-09 17:33:00,231.79,231.803,231.783,231.803,58200000.0
2007-01-09 17:34:00,231.817,231.818,231.79,231.79,36500000.0
2007-01-09 17:35:00,231.773,231.786,231.747,231.747,39600000.0
2007-01-09 17:36:00,231.744,231.771,231.73,231.771,72600000.0
2007-01-09 17:37:00,231.746,231.752,231.722,231.727,77900000.0
2007-01-09 17:38:00,231.716,231.716,231.679,231.707,95399998.0
2007-01-09 17:39:00,231.687,231.687,231.659,231.683,28300000.0
2007-01-09 17:40:00,231.656,231.656,231.626,231.627,36700000.0
2007-01-09 17:41:00,231.629,231.653,231.62,231.653,23100000.0
2007-01-09 17:42:00,231.641,231.641,231.614,231.64,67000000.0
2007-01-09 17:43:00,231.626,231.652,231.604,231.652,41899999.0
2007-01-09 17:44:00,231.653,231.657,231.64,231.64,11300000.0
2007-01-09 17:45:00,231.648,231.654,231.63,231.641,36600000.0
2007-01-09 17:46:00,231.649,231.667,231.625,231.625,88999999.0
2007-01-09 17:47:00,231.626,231.635,231.606,231.62,26500000.0
2007-01-09 17:48:00,231.617,231.664,231.617,231.664,48700000.0
2007-01-09 17:49:00,231.644,231.644,231.58,231.58,50500000.0
2007-01-09 17:50:00,231.589,231.61,231.586,231.609,38000000.0
2007-01-09 17:51:00,231.624,231.683,231.624,231.657,55300001.0
2007-01-09 17:52:00,231.647,231.647,231.622,231.633,40000001.0
2007-01-09 17:53:00,231.592,231.618,231.58,231.618,50000000.0
2007-01-09 17:54:00,231.629,231.634,231.612,231.625,41500000.0
2007-01-09 17:55:00,231.632,231.632,231.591,231.622,40399999.0
2007-01-09 17:56:00,231.633,231.636,231.607,231.619,65400000.0
2007-01-09 17:57:00,231.624,231.628,231.613,231.621,28000000.0
2007-01-09 17:58:00,231.636,231.637,231.603,231.609,65000000.0
2007-01-09 17:59:00,231.62,231.695,231.62,231.665,57900000.0
2007-01-09 18:00:00,231.684,231.689,231.666,231.67,74799999.0
2007-01-09 18:01:00,231.689,231.719,231.672,231.687,498199996.0
2007-01-09 18:02:00,231.693,231.712,231.682,231.69,703400000.0
2007-01-09 18:03:00,231.7,231.7,231.654,231.668,656499998.0
2007-01-09 18:04:00,231.68,231.711,231.679,231.695,468900001.0
2007-01-09 18:05:00,231.706,231.725,231.696,231.697,731800003.0
2007-01-09 18:06:00,231.69,231.738,231.682,231.723,567299999.0
2007-01-09 18:07:00,231.731,231.744,231.699,231.699,717899999.0
2007-01-09 18:08:00,231.706,231.758,231.706,231.744,674400000.0
2007-01-09 18:09:00,231.73,231.74,231.671,231.723,468300000.0
2007-01-09 18:10:00,231.733,231.76,231.72,231.76,480999999.0
2007-01-09 18:11:00,231.762,231.787,231.75,231.755,339599998.0
2007-01-09 18:12:00,231.737,231.757,231.719,231.738,320400001.0
2007-01-09 18:13:00,231.687,231.754,231.687,231.75,372300001.0
2007-01-09 18:14:00,231.767,231.767,231.69,231.71,574499999.0
2007-01-09 18:15:00,231.701,231.713,231.666,231.668,746399999.0
2007-01-09 18:16:00,231.684,231.715,231.679,231.698,579800000.0
2007-01-09 18:17:00,231.704,231.704,231.659,231.659,235900001.0
2007-01-09 18:18:00,231.651,231.708,231.651,231.685,389699997.0
2007-01-09 18:19:00,231.688,231.729,231.686,231.725,500399999.0
2007-01-09 18:20:00,231.722,231.735,231.681,231.71,570199999.0
2007-01-09 18:21:00,231.719,231.744,231.71,231.72,600000001.0
2007-01-09 18:22:00,231.716,231.747,231.693,231.747,538300002.0
2007-01-09 18:23:00,231.75,231.764,231.726,231.749,762799999.0
2007-01-09 18:24:00,231.742,231.779,231.735,231.744,525300001.0
2007-01-09 18:25:00,231.755,231.797,231.749,231.77,616499999.0
2007-01-09 18:26:00,231.777,231.792,231.761,231.782,342800001.0
2007-01-09 18:27:00,231.787,231.787,231.747,231.775,363800000.0
2007-01-09 18:28:00,231.795,231.795,231.746,231.765,325100000.0
2007-01-09 18:29:00,231.77,231.795,231.754,231.763,418999999.0
2007-01-09 18:30:00,231.779,231.81,231.779,231.783,231399999.0
2007-01-09 18:31:00,231.787,231.817,231.777,231.799,355900001.0
2007-01-09 18:32:00,231.794,231.867,231.794,231.825,426299999.0
2007-01-09 18:33:00,231.829,231.866,231.806,231.839,358700001.0
2007-01-09 18:34:00,231.853,231.876,231.821,231.822,504000001.0
2007-01-09 18:35:00,231.819,231.862,231.819,231.83,429699999.0
2007-01-09 18:36:00,231.83,231.864,231.828,231.848,288700002.0
2007-01-09 18:37:00,231.855,231.855,231.824,231.832,174300001.0
2007-01-09 18:38:00,231.837,231.855,231.771,231.852,164300003.0
2007-01-09 18:39:00,231.832,231.846,231.82,231.837,127400000.0
2007-01-09 18:40:00,231.824,231.832,231.794,231.82,360300001.0
2007-01-09 18:41:00,231.81,231.844,231.798,231.826,261400000.0
2007-01-09 18:42:00,231.827,231.833,231.803,231.806,206199999.0
2007-01-09 18:43:00,231.798,231.806,231.784,231.786,130800000.0
2007-01-09 18:44:00,231.782,231.782,231.723,231.767,317399999.0
2007-01-09 18:45:00,231.78,231.819,231.78,231.801,157600000.0
2007-01-09 18:46:00,231.76,231.765,231.732,231.732,137600000.0
2007-01-09 18:47:00,231.734,231.784,231.709,231.763,66900000.0
2007-01-09 18:48:00,231.768,231.785,231.748,231.776,154600000.0
2007-01-09 18:49:00,231.761,231.771,231.663,231.684,181500001.0
2007-01-09 18:50:00,231.677,231.714,231.677,231.714,265300001.0
2007-01-09 18:51:00,231.717,231.736,231.698,231.73,228800000.0
2007-01-09 18:52:00,231.732,231.734,231.642,231.688,360799999.0
2007-01-09 18:53:00,231.695,231.733,231.673,231.673,248800001.0
2007-01-09 18:54:00,231.666,231.675,231.646,231.675,244000002.0
2007-01-09 18:55:00,231.677,231.69,231.647,231.647,276799998.0
2007-01-09 18:56:00,231.674,231.703,231.674,231.683,26400000.0
2007-01-09 18:57:00,231.69,231.709,231.68,231.708,189300000.0
2007-01-09 18:58:00,231.711,231.735,231.701,231.705,432400000.0
2007-01-09 18:59:00,231.687,231.704,231.677,231.679,283400000.0
2007-01-09 19:00:00,231.67,231.686,231.663,231.67,79900000.0
2007-01-09 19:01:00,231.664,231.681,231.656,231.662,80500000.0
2007-01-09 19:02:00,231.656,231.665,231.631,231.634,221799998.0
2007-01-09 19:03:00,231.625,231.648,231.619,231.623,302000000.0
2007-01-09 19:04:00,231.629,231.633,231.589,231.631,164600000.0
2007-01-09 19:05:00,231.623,231.623,231.501,231.501,196900000.0
2007-01-09 19:06:00,231.497,231.522,231.492,231.503,403499999.0
2007-01-09 19:07:00,231.501,231.51,231.469,231.51,337800003.0
2007-01-09 19:08:00,231.513,231.525,231.461,231.47,326699998.0
2007-01-09 19:09:00,231.463,231.49,231.446,231.446,145599999.0
2007-01-09 19:10:00,231.448,231.47,231.428,231.46,113600001.0
2007-01-09 19:11:00,231.453,231.459,231.437,231.437,46500000.0
2007-01-09 19:12:00,231.445,231.45,231.43,231.445,60400000.0
2007-01-09 19:13:00,231.453,231.463,231.426,231.44,194900001.0
2007-01-09 19:14:00,231.443,231.485,231.443,231.467,233800000.0
2007-01-09 19:15:00,231.468,231.471,231.442,231.471,311500001.0
2007-01-09 19:16:00,231.48,231.481,231.446,231.464,36100000.0
2007-01-09 19:17:00,231.479,231.479,231.464,231.468,126400000.0
2007-01-09 19:18:00,231.456,231.469,231.429,231.435,208999999.0
2007-01-09 19:19:00,231.425,231.467,231.357,231.357,202800001.0
2007-01-09 19:20:00,231.355,231.372,231.328,231.347,118800001.0
2007-01-09 19:21:00,231.345,231.375,231.342,231.346,157200000.0
2007-01-09 19:22:00,231.341,231.351,231.308,231.33,100400000.0
2007-01-09 19:23:00,231.315,231.32,231.276,231.312,409399999.0
2007-01-09 19:24:00,231.33,231.376,231.33,231.349,138600000.0
2007-01-09 19:25:00,231.345,231.353,231.309,231.348,212300001.0
2007-01-09 19:26:00,231.335,231.346,231.298,231.337,576100004.0
2007-01-09 19:27:00,231.331,231.339,231.309,231.318,334800001.0
2007-01-09 19:28:00,231.318,231.328,231.3,231.302,219200000.0
2007-01-09 19:29:00,231.302,231.312,231.282,231.312,74400000.0
2007-01-09 19:30:00,231.309,231.309,231.276,231.281,235000001.0
2007-01-09 19:31:00,231.267,231.27,231.234,231.234,152500000.0
2007-01-09 19:32:00,231.223,231.233,231.16,231.225,395900001.0
2007-01-09 19:33:00,231.191,231.222,231.152,231.178,160400001.0
2007-01-09 19:34:00,231.174,231.189,231.166,231.185,238299999.0
2007-01-09 19:35:00,231.185,231.218,231.152,231.179,280700000.0
2007-01-09 19:36:00,231.179,231.203,231.129,231.203,206500002.0
2007-01-09 19:37:00,231.229,231.232,231.212,231.23,126900000.0
2007-01-09 19:38:00,231.23,231.23,231.159,231.228,176700000.0
2007-01-09 19:39:00,231.221,231.221,231.148,231.207,231000000.0
2007-01-09 19:40:00,231.218,231.237,231.174,231.202,203300000.0
2007-01-09 19:41:00,231.216,231.22,231.185,231.207,373800000.0
2007-01-09 19:42:00,231.19,231.243,231.167,231.23,170700000.0
2007-01-09 19:43:00,231.253,231.262,231.239,231.251,54200000.0
2007-01-09 19:44:00,231.265,231.293,231.255,231.273,202799998.0
2007-01-09 19:45:00,231.271,231.271,231.227,231.227,106100000.0
2007-01-09 19:46:00,231.221,231.221,231.19,231.22,167699998.0
2007-01-09 19:47:00,231.219,231.223,231.203,231.207,35000000.0
2007-01-09 19:48:00,231.189,231.23,231.188,231.2,200200000.0
2007-01-09 19:49:00,231.215,231.233,231.205,231.225,146400000.0
2007-01-09 19:50:00,231.226,231.226,231.168,231.168,156500000.0
2007-01-09 19:51:00,231.195,231.215,231.18,231.2,150099997.0
2007-01-09 19:52:00,231.193,231.22,231.149,231.216,142500000.0
2007-01-09 19:53:00,231.198,231.198,231.122,231.138,210699998.0
2007-01-09 19:54:00,231.127,231.179,231.118,231.155,178300000.0
2007-01-09 19:55:00,231.128,231.176,231.115,231.157,46000000.0
2007-01-09 19:56:00,231.17,231.18,231.143,231.18,171300001.0
2007-01-09 19:57:00,231.173,231.173,231.13,231.147,187299999.0
2007-01-09 19:58:00,231.135,231.172,231.1,231.139,339600003.0
2007-01-09 19:59:00,231.163,231.188,231.156,231.17,211199999.0
2007-01-09 20:00:00,231.176,231.193,231.163,231.165,99300001.0
2007-01-09 20:01:00,231.176,231.185,231.148,231.166,117799999.0
2007-01-09 20:02:00,231.171,231.171,231.148,231.165,158000000.0
2007-01-09 20:03:00,231.164,231.192,231.154,231.175,104500000.0
2007-01-09 20:04:00,231.164,231.175,231.14,231.164,131300000.0
2007-01-09 20:05:00,231.156,231.184,231.105,231.177,166200002.0
2007-01-09 20:06:00,231.179,231.205,231.131,231.177,218299998.0
2007-01-09 20:07:00,231.18,231.192,231.165,231.185,188400002.0
2007-01-09 20:08:00,231.185,231.2,231.166,231.172,191400001.0
2007-01-09 20:09:00,231.179,231.187,231.127,231.169,155200002.0
2007-01-09 20:10:00,231.151,231.17,231.128,231.17,146299999.0
2007-01-09 20:11:00,231.19,231.212,231.171,231.209,254300001.0
2007-01-09 20:12:00,231.204,231.229,231.188,231.2,476900000.0
2007-01-09 20:13:00,231.205,231.214,231.192,231.204,181800000.0
2007-01-09 20:14:00,231.199,231.221,231.19,231.192,251100000.0
2007-01-09 20:15:00,231.21,231.21,231.182,231.185,334199999.0
2007-01-09 20:16:00,231.184,231.227,231.184,231.218,186000000.0
2007-01-09 20:17:00,231.179,231.216,231.162,231.216,60799999.0
2007-01-09 20:18:00,231.223,231.223,231.207,231.213,75800000.0
2007-01-09 20:19:00,231.216,231.222,231.171,231.205,165599999.0
2007-01-09 20:20:00,231.215,231.229,231.188,231.229,293100000.0
2007-01-09 20:21:00,231.241,231.251,231.194,231.248,140800002.0
2007-01-09 20:22:00,231.255,231.269,231.243,231.256,269299998.0
2007-01-09 20:23:00,231.237,231.272,231.232,231.24,165900000.0
2007-01-09 20:24:00,231.257,231.266,231.24,231.24,172500000.0
2007-01-09 20:25:00,231.26,231.269,231.244,231.246,302699998.0
2007-01-09 20:26:00,231.248,231.256,231.218,231.248,281500000.0
2007-01-09 20:27:00,231.237,231.237,231.203,231.233,205400000.0
2007-01-09 20:28:00,231.222,231.222,231.183,231.212,354899999.0
2007-01-09 20:29:00,231.228,231.243,231.21,231.21,415500001.0
2007-01-09 20:30:00,231.216,231.228,231.185,231.207,635499999.0
2007-01-09 20:31:00,231.203,231.231,231.202,231.208,392999997.0
2007-01-09 20:32:00,231.205,231.22,231.188,231.217,537900001.0
2007-01-09 20:33:00,231.22,231.223,231.159,231.217,168299999.0
2007-01-09 20:34:00,231.217,231.23,231.207,231.209,175499999.0
2007-01-09 20:35:00,231.203,231.219,231.203,231.217,150400000.0
2007-01-09 20:36:00,231.192,231.257,231.187,231.257,142600001.0
2007-01-09 20:37:00,231.246,231.251,231.22,231.22,84300000.0
2007-01-09 20:38:00,231.221,231.249,231.173,231.227,216499998.0
2007-01-09 20:39:00,231.253,231.301,231.253,231.301,198199999.0
2007-01-09 20:40:00,231.297,231.312,231.281,231.286,371099998.0
2007-01-09 20:41:00,231.297,231.321,231.297,231.311,208200001.0
2007-01-09 20:42:00,231.309,231.332,231.29,231.304,215700001.0
2007-01-09 20:43:00,231.312,231.316,231.295,231.309,321499998.0
2007-01-09 20:44:00,231.306,231.324,231.283,231.283,448800000.0
2007-01-09 20:45:00,231.3,231.312,231.285,231.285,236599999.0
2007-01-09 20:46:00,231.259,231.289,231.252,231.288,280499999.0
2007-01-09 20:47:00,231.272,231.281,231.233,231.274,225199999.0
2007-01-09 20:48:00,231.225,231.283,231.212,231.269,201599999.0
2007-01-09 20:49:00,231.292,231.295,231.273,231.278,125600000.0
2007-01-09 20:50:00,231.28,231.301,231.262,231.262,341999998.0
2007-01-09 20:51:00,231.243,231.261,231.196,231.254,160600000.0
2007-01-09 20:52:00,231.247,231.274,231.247,231.265,77700000.0
2007-01-09 20:53:00,231.26,231.281,231.244,231.252,259400000.0
2007-01-09 20:54:00,231.237,231.263,231.217,231.253,141200001.0
2007-01-09 20:55:00,231.24,231.283,231.24,231.243,329800001.0
2007-01-09 20:56:00,231.235,231.248,231.195,231.221,185599999.0
2007-01-09 20:57:00,231.208,231.23,231.188,231.212,327800001.0
2007-01-09 20:58:00,231.203,231.236,231.181,231.236,318500001.0
2007-01-09 20:59:00,231.258,231.317,231.258,231.312,511599997.0
2007-01-09 21:00:00,231.34,231.354,231.288,231.312,538300000.0
2007-01-09 21:01:00,231.321,231.34,231.303,231.315,427500000.0
2007-01-09 21:02:00,231.317,231.329,231.296,231.322,269400001.0
2007-01-09 21:03:00,231.321,231.332,231.31,231.321,234900000.0
2007-01-09 21:04:00,231.332,231.332,231.277,231.315,96900000.0
2007-01-09 21:05:00,231.324,231.357,231.321,231.336,117399999.0
2007-01-09 21:06:00,231.336,231.336,231.281,231.305,169800000.0
2007-01-09 21:07:00,231.335,231.346,231.318,231.327,226699998.0
2007-01-09 21:08:00,231.302,231.316,231.265,231.293,149800000.0
2007-01-09 21:09:00,231.31,231.336,231.291,231.321,65199999.0
2007-01-09 21:10:00,231.321,231.321,231.297,231.297,56200000.0
2007-01-09 21:11:00,231.313,231.331,231.292,231.31,111900002.0
2007-01-09 21:12:00,231.298,231.298,231.231,231.289,114000000.0
2007-01-09 21:13:00,231.295,231.303,231.274,231.28,181599999.0
2007-01-09 21:14:00,231.276,231.3,231.276,231.297,410200001.0
2007-01-09 21:15:00,231.302,231.307,231.268,231.268,374499999.0
2007-01-09 21:16:00,231.275,231.275,231.237,231.246,83200000.0
2007-01-09 21:17:00,231.265,231.273,231.238,231.249,245799999.0
2007-01-09 21:18:00,231.247,231.294,231.247,231.293,222000000.0
2007-01-09 21:19:00,231.31,231.349,231.305,231.349,256099998.0
2007-01-09 21:20:00,231.35,231.367,231.322,231.367,344499999.0
2007-01-09 21:21:00,231.357,231.359,231.312,231.355,242600001.0
2007-01-09 21:22:00,231.348,231.348,231.305,231.327,218700001.0
2007-01-09 21:23:00,231.366,231.366,231.318,231.318,139300001.0
2007-01-09 21:24:00,231.311,231.329,231.297,231.324,151400000.0
2007-01-09 21:25:00,231.322,231.345,231.276,231.325,289200001.0
2007-01-09 21:26:00,231.361,231.381,231.335,231.335,161900001.0
2007-01-09 21:27:00,231.343,231.355,231.339,231.353,135300001.0
2007-01-09 21:28:00,231.344,231.348,231.331,231.334,103700000.0
2007-01-09 21:29:00,231.338,231.362,231.334,231.351,90299999.0
2007-01-09 21:30:00,231.343,231.384,231.318,231.36,80200000.0
2007-01-09 21:31:00,231.335,231.358,231.335,231.355,36200000.0
2007-01-09 21:32:00,231.368,231.428,231.368,231.415,69400000.0
2007-01-09 21:33:00,231.418,231.46,231.418,231.446,182299998.0
2007-01-09 21:34:00,231.452,231.452,231.392,231.43,137299999.0
2007-01-09 21:35:00,231.432,231.447,231.379,231.379,33500000.0
2007-01-09 21:36:00,231.422,231.446,231.403,231.418,42700000.0
2007-01-09 21:37:00,231.42,231.433,231.413,231.422,146000001.0
2007-01-09 21:38:00,231.353,231.419,231.353,231.387,47100000.0
2007-01-09 21:39:00,231.399,231.419,231.399,231.413,48400001.0
2007-01-09 21:40:00,231.431,231.435,231.427,231.429,54800000.0
2007-01-09 21:41:00,231.405,231.427,231.396,231.407,70500000.0
2007-01-09 21:42:00,231.427,231.433,231.357,231.431,135899999.0
2007-01-09 21:43:00,231.43,231.441,231.413,231.413,41700000.0
2007-01-09 21:44:00,231.413,231.434,231.388,231.408,167900000.0
2007-01-09 21:45:00,231.413,231.463,231.395,231.463,40300000.0
2007-01-09 21:46:00,231.47,231.484,231.443,231.449,102499999.0
2007-01-09 21:47:00,231.45,231.451,231.414,231.414,93700000.0
2007-01-09 21:48:00,231.408,231.429,231.371,231.424,129700000.0
2007-01-09 21:49:00,231.413,231.452,231.412,231.437,43100000.0
2007-01-09 21:50:00,231.425,231.459,231.386,231.459,76700000.0
2007-01-09 21:51:00,231.456,231.468,231.444,231.458,179900002.0
2007-01-09 21:52:00,231.464,231.481,231.457,231.479,56500001.0
2007-01-09 21:53:00,231.486,231.486,231.469,231.476,43000000.0
2007-01-09 21:54:00,231.466,231.474,231.417,231.468,93299999.0
2007-01-09 21:55:00,231.46,231.46,231.39,231.446,68500000.0
2007-01-09 21:56:00,231.463,231.463,231.441,231.455,30500000.0
2007-01-09 21:57:00,231.466,231.474,231.456,231.46,50000000.0
2007-01-09 21:58:00,231.482,231.51,231.479,231.495,32400000.0
2007-01-09 21:59:00,231.503,231.511,231.469,231.469,219699998.0
2007-01-09 22:00:00,231.456,231.494,231.456,231.492,212299999.0
2007-01-09 22:01:00,231.51,231.515,231.492,231.51,145699999.0
2007-01-09 22:02:00,231.496,231.502,231.475,231.491,270199998.0
2007-01-09 22:03:00,231.48,231.483,231.425,231.473,116400000.0
2007-01-09 22:04:00,231.472,231.502,231.435,231.48,198900001.0
2007-01-09 22:05:00,231.474,231.487,231.469,231.473,60100001.0
2007-01-09 22:06:00,231.431,231.496,231.423,231.492,52300000.0
2007-01-09 22:07:00,231.473,231.505,231.464,231.505,50700000.0
2007-01-09 22:08:00,231.5,231.5,231.471,231.483,52100000.0
2007-01-09 22:09:00,231.467,231.501,231.467,231.501,40900000.0
2007-01-09 22:10:00,231.488,231.537,231.481,231.537,36600000.0
2007-01-09 22:11:00,231.547,231.561,231.502,231.52,48000000.0
2007-01-09 22:12:00,231.521,231.521,231.49,231.513,104600002.0
2007-01-09 22:13:00,231.52,231.52,231.445,231.445,52800000.0
2007-01-09 22:14:00,231.501,231.514,231.498,231.514,28000000.0
2007-01-09 22:15:00,231.516,231.537,231.495,231.511,144300000.0
2007-01-09 22:16:00,231.513,231.518,231.472,231.49,175599999.0
2007-01-09 22:17:00,231.516,231.551,231.514,231.534,72200000.0
2007-01-09 22:18:00,231.528,231.56,231.521,231.56,61500000.0
2007-01-09 22:19:00,231.555,231.555,231.474,231.516,87400000.0
2007-01-09 22:20:00,231.517,231.53,231.507,231.53,22600000.0
2007-01-09 22:21:00,231.51,231.566,231.504,231.566,81800000.0
2007-01-09 22:22:00,231.567,231.579,231.524,231.524,48400001.0
2007-01-09 22:23:00,231.553,231.567,231.542,231.555,71900000.0
2007-01-09 22:24:00,231.547,231.558,231.517,231.531,32100000.0
2007-01-09 22:25:00,231.552,231.562,231.528,231.562,87300000.0
2007-01-09 22:26:00,231.569,231.569,231.552,231.552,61400001.0
2007-01-09 22:27:00,231.544,231.554,231.515,231.533,158200000.0
2007-01-09 22:28:00,231.543,231.543,231.526,231.532,40700000.0
2007-01-09 22:29:00,231.543,231.551,231.531,231.548,174600000.0
2007-01-09 22:30:00,231.537,231.558,231.534,231.558,48599999.0
2007-01-09 22:31:00,231.548,231.552,231.518,231.518,39500000.0
2007-01-09 22:32:00,231.521,231.554,231.504,231.531,111500001.0
2007-01-09 22:33:00,231.524,231.528,231.49,231.507,247699998.0
2007-01-09 22:34:00,231.515,231.515,231.463,231.466,216899999.0
2007-01-09 22:35:00,231.489,231.492,231.467,231.475,27200000.0
2007-01-09 22:36:00,231.499,231.514,231.491,231.506,102900000.0
2007-01-09 22:37:00,231.515,231.519,231.47,231.503,90600002.0
2007-01-09 22:38:00,231.522,231.525,231.507,231.525,33700000.0
2007-01-09 22:39:00,231.535,231.555,231.53,231.53,30700000.0
2007-01-09 22:40:00,231.53,231.545,231.525,231.525,81599999.0
2007-01-09 22:41:00,231.536,231.536,231.492,231.529,56900000.0
2007-01-09 22:42:00,231.533,231.533,231.515,231.515,80000001.0
2007-01-09 22:43:00,231.518,231.518,231.477,231.48,82600000.0
2007-01-09 22:44:00,231.485,231.497,231.461,231.48,185899999.0
2007-01-09 22:45:00,231.502,231.514,231.482,231.499,94800000.0
2007-01-09 22:46:00,231.506,231.517,231.503,231.503,53100000.0
2007-01-09 22:47:00,231.495,231.519,231.493,231.501,110499999.0
2007-01-09 22:48:00,231.506,231.506,231.485,231.504,126199999.0
2007-01-09 22:49:00,231.502,231.518,231.492,231.51,30200000.0
2007-01-09 22:50:00,231.501,231.524,231.477,231.522,49099999.0
2007-01-09 22:51:00,231.509,231.546,231.484,231.531,71500000.0
2007-01-09 22:52:00,231.529,231.536,231.515,231.526,47000000.0
2007-01-09 22:53:00,231.508,231.535,231.478,231.535,171099998.0
2007-01-09 22:54:00,231.533,231.533,231.507,231.521,66200001.0
2007-01-09 22:55:00,231.521,231.557,231.521,231.557,37600000.0
2007-01-09 22:56:00,231.521,231.54,231.5,231.506,93600000.0
2007-01-09 22:57:00,231.512,231.536,231.508,231.513,137300001.0
2007-01-09 22:58:00,231.496,231.521,231.476,231.521,52400000.0
2007-01-09 22:59:00,231.525,231.549,231.525,231.531,64600000.0
2007-01-09 23:00:00,231.496,231.54,231.496,231.515,74800001.0
2007-01-09 23:01:00,231.516,231.516,231.463,231.477,31600000.0
2007-01-09 23:02:00,231.496,231.501,231.49,231.493,51600000.0
2007-01-09 23:03:00,231.447,231.488,231.447,231.488,55400000.0
2007-01-09 23:04:00,231.488,231.49,231.472,231.49,46500000.0
2007-01-09 23:05:00,231.491,231.503,231.485,231.485,45400000.0
2007-01-09 23:06:00,231.478,231.478,231.453,231.475,46000001.0
2007-01-09 23:07:00,231.464,231.476,231.457,231.475,33900000.0
2007-01-09 23:08:00,231.474,231.492,231.438,231.492,47700000.0
2007-01-09 23:09:00,231.446,231.485,231.418,231.485,47600000.0
2007-01-09 23:10:00,231.478,231.493,231.459,231.479,45400000.0
2007-01-09 23:11:00,231.473,231.481,231.451,231.477,47500000.0
2007-01-09 23:12:00,231.441,231.488,231.441,231.488,44200001.0
2007-01-09 23:13:00,231.479,231.479,231.423,231.459,18500000.0
2007-01-09 23:14:00,231.462,231.479,231.451,231.477,38800000.0
2007-01-09 23:15:00,231.494,231.494,231.445,231.471,41699999.0
2007-01-09 23:16:00,231.458,231.458,231.437,231.453,18400000.0
2007-01-09 23:17:00,231.477,231.477,231.454,231.464,23100000.0
2007-01-09 23:18:00,231.451,231.48,231.451,231.477,34300000.0
2007-01-09 23:19:00,231.469,231.5,231.46,231.5,60500000.0
2007-01-09 23:20:00,231.482,231.487,231.472,231.472,53200000.0
2007-01-09 23:21:00,231.465,231.465,231.443,231.457,51100000.0
2007-01-09 23:22:00,231.453,231.466,231.45,231.463,65100000.0
2007-01-09 23:23:00,231.463,231.471,231.445,231.457,114000000.0
2007-01-09 23:24:00,231.46,231.471,231.429,231.448,34199999.0
2007-01-09 23:25:00,231.459,231.47,231.442,231.442,35400000.0
2007-01-09 23:26:00,231.459,231.472,231.454,231.454,40300000.0
2007-01-09 23:27:00,231.446,231.461,231.421,231.461,31900000.0
2007-01-09 23:28:00,231.445,231.469,231.42,231.456,98500000.0
2007-01-09 23:29:00,231.467,231.514,231.459,231.461,47600000.0
2007-01-09 23:30:00,231.513,231.513,231.501,231.501,74100001.0
2007-01-09 23:31:00,231.51,231.542,231.498,231.519,95900000.0
2007-01-09 23:32:00,231.534,231.545,231.522,231.533,40400000.0
2007-01-09 23:33:00,231.515,231.515,231.478,231.478,76999999.0
2007-01-09 23:34:00,231.487,231.498,231.473,231.473,43500000.0
2007-01-09 23:35:00,231.504,231.511,231.487,231.505,49600001.0
2007-01-09 23:36:00,231.493,231.511,231.482,231.497,46900000.0
2007-01-09 23:37:00,231.512,231.513,231.467,231.501,59100000.0
2007-01-09 23:38:00,231.495,231.502,231.468,231.502,41400000.0
2007-01-09 23:39:00,231.498,231.498,231.457,231.48,55400000.0
2007-01-09 23:40:00,231.485,231.498,231.471,231.471,68100000.0
2007-01-09 23:41:00,231.493,231.506,231.478,231.499,59300000.0
2007-01-09 23:42:00,231.491,231.498,231.479,231.487,31100000.0
2007-01-09 23:43:00,231.506,231.548,231.488,231.548,50900000.0
2007-01-09 23:44:00,231.535,231.535,231.488,231.53,88400000.0
2007-01-09 23:45:00,231.49,231.52,231.482,231.496,45200000.0
2007-01-09 23:46:00,231.505,231.516,231.498,231.516,27500000.0
2007-01-09 23:47:00,231.486,231.528,231.486,231.507,74700000.0
2007-01-09 23:48:00,231.484,231.518,231.484,231.506,44300000.0
2007-01-09 23:49:00,231.481,231.486,231.464,231.477,45000000.0
2007-01-09 23:50:00,231.487,231.519,231.487,231.503,49700000.0
2007-01-09 23:51:00,231.474,231.512,231.469,231.512,52700000.0
2007-01-09 23:52:00,231.49,231.501,231.474,231.49,65400000.0
2007-01-09 23:53:00,231.494,231.504,231.471,231.501,93500000.0
2007-01-09 23:54:00,231.519,231.52,231.507,231.512,61599999.0
2007-01-09 23:55:00,231.508,231.557,231.508,231.519,75500001.0
2007-01-09 23:56:00,231.539,231.539,231.503,231.52,49299999.0
2007-01-09 23:57:00,231.529,231.56,231.529,231.56,38099999.0
2007-01-09 23:58:00,231.529,231.554,231.512,231.552,85599999.0
2007-01-09 23:59:00,231.532,231.532,231.509,231.515,24300000.0
2007-01-10 00:00:00,231.529,231.529,231.49,231.508,28700000.0
2007-01-10 00:01:00,231.496,231.512,231.486,231.503,46100000.0
2007-01-10 00:02:00,231.478,231.518,231.475,231.513,56600000.0
2007-01-10 00:03:00,231.489,231.507,231.463,231.477,39600000.0
2007-01-10 00:04:00,231.5,231.527,231.487,231.503,62000001.0
2007-01-10 00:05:00,231.513,231.531,231.49,231.497,39400000.0
2007-01-10 00:06:00,231.501,231.51,231.496,231.5,44800001.0
2007-01-10 00:07:00,231.496,231.541,231.487,231.541,69000000.0
2007-01-10 00:08:00,231.523,231.554,231.505,231.518,59800001.0
2007-01-10 00:09:00,231.548,231.569,231.527,231.565,26100000.0
2007-01-10 00:10:00,231.548,231.558,231.532,231.552,24400000.0
2007-01-10 00:11:00,231.55,231.578,231.55,231.567,30600000.0
2007-01-10 00:12:00,231.566,231.603,231.566,231.593,57800000.0
2007-01-10 00:13:00,231.579,231.597,231.568,231.572,101700002.0
2007-01-10 00:14:00,231.575,231.575,231.51,231.51,56800000.0
2007-01-10 00:15:00,231.5,231.5,231.444,231.444,52500000.0
2007-01-10 00:16:00,231.462,231.495,231.462,231.486,51700000.0
2007-01-10 00:17:00,231.482,231.492,231.471,231.49,47700000.0
2007-01-10 00:18:00,231.459,231.484,231.439,231.439,75200001.0
2007-01-10 00:19:00,231.461,231.473,231.421,231.457,77399999.0
2007-01-10 00:20:00,231.436,231.448,231.401,231.423,87200001.0
2007-01-10 00:21:00,231.438,231.45,231.414,231.45,40400000.0
2007-01-10 00:22:00,231.451,231.476,231.451,231.467,46100000.0
2007-01-10 00:23:00,231.471,231.473,231.444,231.465,56600001.0
2007-01-10 00:24:00,231.474,231.478,231.451,231.452,39400000.0
2007-01-10 00:25:00,231.452,231.455,231.424,231.452,25400000.0
2007-01-10 00:26:00,231.451,231.451,231.406,231.423,51900000.0
2007-01-10 00:27:00,231.437,231.437,231.39,231.39,58700000.0
2007-01-10 00:28:00,231.399,231.404,231.386,231.404,69100001.0
2007-01-10 00:29:00,231.383,231.405,231.375,231.405,94599997.0
2007-01-10 00:30:00,231.414,231.414,231.396,231.408,38300000.0
2007-01-10 00:31:00,231.398,231.415,231.39,231.415,24000000.0
2007-01-10 00:32:00,231.433,231.434,231.399,231.422,44000000.0
2007-01-10 00:33:00,231.414,231.42,231.373,231.42,32200000.0
2007-01-10 00:34:00,231.421,231.428,231.415,231.428,39000000.0
2007-01-10 00:35:00,231.46,231.46,231.434,231.446,39100000.0
2007-01-10 00:36:00,231.408,231.434,231.372,231.388,14500000.0
2007-01-10 00:37:00,231.39,231.43,231.37,231.43,65200000.0
2007-01-10 00:38:00,231.418,231.418,231.358,231.383,21700000.0
2007-01-10 00:39:00,231.381,231.397,231.37,231.376,56700000.0
2007-01-10 00:40:00,231.415,231.415,231.386,231.386,67199999.0
2007-01-10 00:41:00,231.416,231.438,231.409,231.424,74900000.0
2007-01-10 00:42:00,231.424,231.424,231.346,231.346,47500000.0
2007-01-10 00:43:00,231.408,231.439,231.408,231.429,20300000.0
2007-01-10 00:44:00,231.451,231.455,231.416,231.433,94999998.0
2007-01-10 00:45:00,231.424,231.433,231.417,231.421,61900000.0
2007-01-10 00:46:00,231.428,231.451,231.402,231.412,31100000.0
2007-01-10 00:47:00,231.458,231.458,231.44,231.442,57800000.0
2007-01-10 00:48:00,231.447,231.447,231.424,231.433,39800000.0
2007-01-10 00:49:00,231.43,231.444,231.421,231.423,32700000.0
2007-01-10 00:50:00,231.438,231.438,231.42,231.423,34000000.0
2007-01-10 00:51:00,231.422,231.44,231.418,231.418,43100000.0
2007-01-10 00:52:00,231.439,231.439,231.404,231.426,61500001.0
2007-01-10 00:53:00,231.434,231.449,231.43,231.447,65000000.0
2007-01-10 00:54:00,231.418,231.447,231.401,231.447,57700001.0
2007-01-10 00:55:00,231.445,231.446,231.432,231.446,48900000.0
2007-01-10 00:56:00,231.458,231.472,231.458,231.463,33199999.0
2007-01-10 00:57:00,231.45,231.499,231.445,231.499,75200001.0
2007-01-10 00:58:00,231.475,231.487,231.465,231.465,72000000.0
2007-01-10 00:59:00,231.458,231.463,231.433,231.433,59399999.0
2007-01-10 01:00:00,231.444,231.444,231.427,231.438,31400000.0
2007-01-10 01:01:00,231.439,231.44,231.411,231.424,35500000.0
2007-01-10 01:02:00,231.431,231.439,231.422,231.436,66700001.0
2007-01-10 01:03:00,231.422,231.436,231.422,231.429,25200000.0
2007-01-10 01:04:00,231.413,231.415,231.372,231.405,78300000.0
2007-01-10 01:05:00,231.399,231.45,231.386,231.437,44500000.0
2007-01-10 01:06:00,231.434,231.448,231.411,231.438,35800000.0
2007-01-10 01:07:00,231.439,231.468,231.439,231.466,57400000.0
2007-01-10 01:08:00,231.461,231.491,231.456,231.463,41000000.0
2007-01-10 01:09:00,231.468,231.489,231.459,231.469,39100000.0
2007-01-10 01:10:00,231.452,231.452,231.403,231.44,48299999.0
2007-01-10 01:11:00,231.449,231.452,231.393,231.393,57400000.0
2007-01-10 01:12:00,231.438,231.474,231.42,231.435,61900000.0
2007-01-10 01:13:00,231.426,231.435,231.416,231.42,61599999.0
2007-01-10 01:14:00,231.408,231.44,231.38,231.432,42200000.0
2007-01-10 01:15:00,231.444,231.45,231.409,231.429,56400000.0
2007-01-10 01:16:00,231.422,231.451,231.406,231.442,50500001.0
2007-01-10 01:17:00,231.437,231.474,231.417,231.47,67400000.0
2007-01-10 01:18:00,231.445,231.455,231.408,231.415,28600000.0
2007-01-10 01:19:00,231.422,231.439,231.417,231.428,57800000.0
2007-01-10 01:20:00,231.436,231.455,231.434,231.434,71000000.0
2007-01-10 01:21:00,231.406,231.406,231.335,231.361,98000001.0
2007-01-10 01:22:00,231.38,231.419,231.38,231.408,56000000.0
2007-01-10 01:23:00,231.397,231.404,231.362,231.366,41400000.0
2007-01-10 01:24:00,231.34,231.348,231.294,231.294,51799999.0
2007-01-10 01:25:00,231.322,231.34,231.322,231.336,42200000.0
2007-01-10 01:26:00,231.349,231.357,231.342,231.352,65800001.0
2007-01-10 01:27:00,231.362,231.377,231.338,231.373,48000000.0
2007-01-10 01:28:00,231.377,231.377,231.347,231.368,15500000.0
2007-01-10 01:29:00,231.367,231.367,231.315,231.324,72299999.0
2007-01-10 01:30:00,231.321,231.345,231.318,231.343,48400000.0
2007-01-10 01:31:00,231.339,231.345,231.318,231.318,58000000.0
2007-01-10 01:32:00,231.305,231.364,231.281,231.359,56899999.0
2007-01-10 01:33:00,231.357,231.363,231.297,231.335,69600001.0
2007-01-10 01:34:00,231.351,231.353,231.343,231.347,27900000.0
2007-01-10 01:35:00,231.335,231.346,231.314,231.314,88500002.0
2007-01-10 01:36:00,231.355,231.364,231.329,231.329,22000000.0
2007-01-10 01:37:00,231.329,231.329,231.303,231.313,28400000.0
2007-01-10 01:38:00,231.291,231.307,231.291,231.307,59400000.0
2007-01-10 01:39:00,231.306,231.313,231.292,231.304,75900000.0
2007-01-10 01:40:00,231.298,231.34,231.273,231.323,64800001.0
2007-01-10 01:41:00,231.327,231.339,231.287,231.287,31900000.0
2007-01-10 01:42:00,231.326,231.336,231.271,231.299,38200000.0
2007-01-10 01:43:00,231.294,231.294,231.249,231.265,43000000.0
2007-01-10 01:44:00,231.259,231.265,231.22,231.238,80000000.0
2007-01-10 01:45:00,231.227,231.25,231.206,231.249,92700001.0
2007-01-10 01:46:00,231.259,231.273,231.23,231.24,77300000.0
2007-01-10 01:47:00,231.235,231.266,231.227,231.238,36200000.0
2007-01-10 01:48:00,231.234,231.258,231.234,231.258,24700000.0
2007-01-10 01:49:00,231.272,231.274,231.242,231.261,35000000.0
2007-01-10 01:50:00,231.262,231.268,231.237,231.263,69600001.0
2007-01-10 01:51:00,231.255,231.273,231.25,231.271,60400000.0
2007-01-10 01:52:00,231.25,231.293,231.236,231.237,48300000.0
2007-01-10 01:53:00,231.227,231.263,231.227,231.263,65000000.0
2007-01-10 01:54:00,231.272,231.303,231.263,231.274,59800001.0
2007-01-10 01:55:00,231.285,231.293,231.247,231.27,22900000.0
2007-01-10 01:56:00,231.274,231.274,231.258,231.258,38900000.0
2007-01-10 01:57:00,231.24,231.271,231.232,231.249,46800001.0
2007-01-10 01:58:00,231.277,231.286,231.263,231.265,54700000.0
2007-01-10 01:59:00,231.271,231.289,231.26,231.26,48500000.0
2007-01-10 02:00:00,231.246,231.295,231.246,231.295,27100000.0
2007-01-10 02:01:00,231.318,231.331,231.305,231.305,45900001.0
2007-01-10 02:02:00,231.303,231.317,231.268,231.3,42100000.0
2007-01-10 02:03:00,231.298,231.298,231.278,231.285,35100000.0
2007-01-10 02:04:00,231.26,231.29,231.23,231.275,59500000.0
2007-01-10 02:05:00,231.29,231.296,231.266,231.279,55600000.0
2007-01-10 02:06:00,231.282,231.314,231.282,231.31,32100000.0
2007-01-10 02:07:00,231.309,231.321,231.293,231.293,47199999.0
2007-01-10 02:08:00,231.292,231.302,231.271,231.301,52900000.0
2007-01-10 02:09:00,231.305,231.305,231.285,231.285,26200000.0
2007-01-10 02:10:00,231.294,231.302,231.259,231.291,63000000.0
2007-01-10 02:11:00,231.292,231.317,231.292,231.317,67900000.0
2007-01-10 02:12:00,231.296,231.296,231.228,231.253,44900000.0
2007-01-10 02:13:00,231.234,231.242,231.208,231.213,47500000.0
2007-01-10 02:14:00,231.227,231.24,231.16,231.16,54900000.0
2007-01-10 02:15:00,231.137,231.16,231.115,231.15,76000000.0
2007-01-10 02:16:00,231.146,231.161,231.129,231.149,42800000.0
2007-01-10 02:17:00,231.136,231.136,231.058,231.098,34700000.0
2007-01-10 02:18:00,231.081,231.094,231.078,231.078,57499999.0
2007-01-10 02:19:00,231.058,231.072,230.988,230.988,70200001.0
2007-01-10 02:20:00,230.957,230.98,230.924,230.98,28800000.0
2007-01-10 02:21:00,230.989,230.993,230.978,230.986,52700000.0
2007-01-10 02:22:00,231.001,231.013,230.968,230.968,61199999.0
2007-01-10 02:23:00,230.967,231.004,230.966,230.984,29100000.0
2007-01-10 02:24:00,230.985,231.023,230.985,231.017,72300001.0
2007-01-10 02:25:00,231.029,231.03,231.012,231.022,68999999.0
2007-01-10 02:26:00,231.022,231.033,230.996,230.996,45700000.0
2007-01-10 02:27:00,231.002,231.014,230.983,231.007,52900000.0
2007-01-10 02:28:00,230.996,230.996,230.902,230.902,38300000.0
2007-01-10 02:29:00,230.893,230.893,230.874,230.887,22000000.0
2007-01-10 02:30:00,230.905,230.96,230.905,230.96,53300000.0
2007-01-10 02:31:00,230.956,230.959,230.941,230.946,64499999.0
2007-01-10 02:32:00,230.951,230.972,230.937,230.937,51299999.0
2007-01-10 02:33:00,230.935,230.947,230.911,230.911,21600000.0
2007-01-10 02:34:00,230.886,230.934,230.87,230.934,79400000.0
2007-01-10 02:35:00,230.933,230.957,230.926,230.932,70500000.0
2007-01-10 02:36:00,230.95,230.972,230.944,230.972,77600000.0
2007-01-10 02:37:00,230.99,231.033,230.989,231.033,88199999.0
2007-01-10 02:38:00,231.034,231.102,231.014,231.102,57600001.0
2007-01-10 02:39:00,231.109,231.149,231.094,231.107,56900000.0
2007-01-10 02:40:00,231.101,231.12,231.094,231.099,77899999.0
2007-01-10 02:41:00,231.125,231.125,231.074,231.099,55699999.0
2007-01-10 02:42:00,231.108,231.115,231.095,231.095,40499999.0
2007-01-10 02:43:00,231.096,231.096,231.063,231.082,34200000.0
2007-01-10 02:44:00,231.078,231.097,231.057,231.074,40400000.0
2007-01-10 02:45:00,231.067,231.075,231.047,231.075,37400000.0
2007-01-10 02:46:00,231.084,231.098,231.065,231.065,48600000.0
2007-01-10 02:47:00,231.075,231.085,231.058,231.059,66900000.0
2007-01-10 02:48:00,231.056,231.075,231.053,231.053,51100000.0
2007-01-10 02:49:00,231.031,231.044,231.015,231.028,48900000.0
2007-01-10 02:50:00,231.03,231.032,230.924,230.925,42300000.0
2007-01-10 02:51:00,230.943,230.986,230.921,230.986,13700000.0
2007-01-10 02:52:00,230.989,231.046,230.989,231.035,45500000.0
2007-01-10 02:53:00,231.047,231.06,231.029,231.035,53500000.0
2007-01-10 02:54:00,231.037,231.094,231.037,231.094,58900001.0
2007-01-10 02:55:00,231.075,231.095,231.056,231.095,67600000.0
2007-01-10 02:56:00,231.087,231.11,231.078,231.107,53600000.0
2007-01-10 02:57:00,231.103,231.103,231.062,231.069,41100000.0
2007-01-10 02:58:00,231.072,231.093,231.061,231.093,18500000.0
2007-01-10 02:59:00,231.092,231.098,231.047,231.098,51100000.0
2007-01-10 03:00:00,231.094,231.109,231.088,231.102,58400000.0
2007-01-10 03:01:00,231.152,231.153,231.131,231.153,36300000.0
2007-01-10 03:02:00,231.147,231.17,231.121,231.16,45500000.0
2007-01-10 03:03:00,231.153,231.153,231.114,231.122,40200000.0
2007-01-10 03:04:00,231.133,231.196,231.125,231.168,45800000.0
2007-01-10 03:05:00,231.169,231.185,231.159,231.159,41700000.0
2007-01-10 03:06:00,231.177,231.192,231.155,231.174,58299999.0
2007-01-10 03:07:00,231.162,231.162,231.104,231.104,22600000.0
2007-01-10 03:08:00,231.103,231.149,231.096,231.149,46100000.0
2007-01-10 03:09:00,231.152,231.152,231.091,231.144,68100001.0
2007-01-10 03:10:00,231.138,231.145,231.109,231.133,76700001.0
2007-01-10 03:11:00,231.142,231.169,231.129,231.129,61999999.0
2007-01-10 03:12:00,231.141,231.153,231.122,231.14,41500000.0
2007-01-10 03:13:00,231.138,231.138,231.093,231.111,46400000.0
2007-01-10 03:14:00,231.122,231.149,231.122,231.144,21500000.0
2007-01-10 03:15:00,231.161,231.179,231.159,231.179,29500000.0
2007-01-10 03:16:00,231.165,231.165,231.13,231.148,98100000.0
2007-01-10 03:17:00,231.127,231.127,231.072,231.082,74700000.0
2007-01-10 03:18:00,231.133,231.133,231.104,231.133,55400000.0
2007-01-10 03:19:00,231.142,231.144,231.119,231.14,41800000.0
2007-01-10 03:20:00,231.124,231.147,231.124,231.138,56000001.0
2007-01-10 03:21:00,231.155,231.162,231.138,231.159,47500000.0
2007-01-10 03:22:00,231.167,231.199,231.13,231.199,89200002.0
2007-01-10 03:23:00,231.234,231.234,231.196,231.222,75100001.0
2007-01-10 03:24:00,231.235,231.238,231.212,231.212,57400001.0
2007-01-10 03:25:00,231.204,231.23,231.147,231.147,40000000.0
2007-01-10 03:26:00,231.182,231.199,231.175,231.189,68600002.0
2007-01-10 03:27:00,231.159,231.201,231.144,231.159,74000000.0
2007-01-10 03:28:00,231.175,231.176,231.141,231.158,44700001.0
2007-01-10 03:29:00,231.176,231.201,231.174,231.191,30000000.0
2007-01-10 03:30:00,231.171,231.187,231.127,231.15,29000000.0
2007-01-10 03:31:00,231.18,231.188,231.136,231.161,85200000.0
2007-01-10 03:32:00,231.168,231.179,231.157,231.157,39600000.0
2007-01-10 03:33:00,231.172,231.192,231.16,231.17,22400000.0
2007-01-10 03:34:00,231.155,231.155,231.118,231.119,56000001.0
2007-01-10 03:35:00,231.103,231.13,231.103,231.12,55400000.0
2007-01-10 03:36:00,231.111,231.111,231.083,231.083,28000000.0
2007-01-10 03:37:00,231.086,231.096,231.073,231.073,74000000.0
2007-01-10 03:38:00,231.083,231.093,231.057,231.079,51400001.0
2007-01-10 03:39:00,231.079,231.079,231.059,231.059,28499999.0
2007-01-10 03:40:00,231.05,231.072,231.027,231.051,69999999.0
2007-01-10 03:41:00,231.065,231.087,231.064,231.082,56000000.0
2007-01-10 03:42:00,231.082,231.082,231.055,231.055,58100000.0
2007-01-10 03:43:00,231.059,231.076,231.048,231.048,45800000.0
2007-01-10 03:44:00,231.05,231.063,231.046,231.046,49100000.0
2007-01-10 03:45:00,231.052,231.065,231.027,231.035,51700000.0
2007-01-10 03:46:00,231.013,231.053,230.985,231.053,74400000.0
2007-01-10 03:47:00,231.083,231.092,231.067,231.089,31100000.0
2007-01-10 03:48:00,231.08,231.086,231.057,231.074,69100000.0
2007-01-10 03:49:00,231.074,231.082,231.072,231.082,23500000.0
2007-01-10 03:50:00,231.067,231.082,231.045,231.047,29500000.0
2007-01-10 03:51:00,231.056,231.069,231.056,231.056,45800000.0
2007-01-10 03:52:00,231.067,231.082,231.054,231.074,72100001.0
2007-01-10 03:53:00,231.076,231.081,231.069,231.081,30800000.0
2007-01-10 03:54:00,231.078,231.081,231.059,231.064,59600000.0
2007-01-10 03:55:00,231.064,231.064,231.009,231.037,52400000.0
2007-01-10 03:56:00,231.037,231.084,231.037,231.065,58500000.0
2007-01-10 03:57:00,231.066,231.126,231.066,231.119,46800000.0
2007-01-10 03:58:00,231.13,231.147,231.122,231.144,65900001.0
2007-01-10 03:59:00,231.147,231.159,231.125,231.148,28300000.0
2007-01-10 04:00:00,231.141,231.162,231.127,231.158,33800000.0
2007-01-10 04:01:00,231.149,231.149,231.134,231.138,45200000.0
2007-01-10 04:02:00,231.133,231.158,231.063,231.158,54000000.0
2007-01-10 04:03:00,231.178,231.194,231.135,231.139,46800000.0
2007-01-10 04:04:00,231.146,231.148,231.122,231.122,33600000.0
2007-01-10 04:05:00,231.115,231.115,231.064,231.09,62500000.0
2007-01-10 04:06:00,231.102,231.102,231.047,231.069,68099999.0
2007-01-10 04:07:00,231.071,231.079,231.053,231.06,64900000.0
2007-01-10 04:08:00,231.066,231.066,231.011,231.047,63999999.0
2007-01-10 04:09:00,231.033,231.054,231.03,231.04,55500000.0
2007-01-10 04:10:00,231.046,231.065,231.039,231.045,41699999.0
2007-01-10 04:11:00,231.052,231.1,231.052,231.069,77500000.0
2007-01-10 04:12:00,231.031,231.067,231.019,231.033,69199999.0
2007-01-10 04:13:00,231.006,231.009,230.986,230.986,47900000.0
2007-01-10 04:14:00,231.006,231.024,230.991,231.0,44800000.0
2007-01-10 04:15:00,231.006,231.028,230.982,231.028,61100001.0
2007-01-10 04:16:00,231.01,231.025,230.997,231.017,48300001.0
2007-01-10 04:17:00,231.014,231.04,231.006,231.04,34400000.0
2007-01-10 04:18:00,230.986,231.045,230.984,231.015,48600000.0
2007-01-10 04:19:00,231.017,231.032,230.991,231.032,37800000.0
2007-01-10 04:20:00,231.024,231.034,231.003,231.003,52300000.0
2007-01-10 04:21:00,231.009,231.023,230.991,230.994,47600000.0
2007-01-10 04:22:00,231.01,231.018,230.981,230.999,44300000.0
2007-01-10 04:23:00,231.023,231.023,230.993,231.0,32000000.0
2007-01-10 04:24:00,231.02,231.02,230.991,231.011,83600000.0
2007-01-10 04:25:00,230.989,230.993,230.983,230.989,52199999.0
2007-01-10 04:26:00,230.988,231.006,230.982,230.991,60100000.0
2007-01-10 04:27:00,230.977,231.005,230.975,230.986,54999998.0
2007-01-10 04:28:00,230.993,231.02,230.993,231.005,51299999.0
2007-01-10 04:29:00,230.997,231.006,230.983,230.993,25400000.0
2007-01-10 04:30:00,230.987,230.999,230.968,230.996,65499999.0
2007-01-10 04:31:00,231.017,231.017,230.982,231.001,39900000.0
2007-01-10 04:32:00,230.995,231.003,230.943,231.003,45000001.0
2007-01-10 04:33:00,230.977,230.985,230.975,230.982,23700000.0
2007-01-10 04:34:00,230.977,230.989,230.976,230.976,31000000.0
2007-01-10 04:35:00,230.978,230.985,230.895,230.895,66600000.0
2007-01-10 04:36:00,230.959,231.0,230.95,230.988,56100000.0
2007-01-10 04:37:00,230.995,231.018,230.985,230.985,25700000.0
2007-01-10 04:38:00,230.975,230.975,230.929,230.971,40700000.0
2007-01-10 04:39:00,230.969,230.98,230.931,230.98,30600000.0
2007-01-10 04:40:00,230.969,230.969,230.935,230.947,45500000.0
2007-01-10 04:41:00,230.933,230.967,230.904,230.966,43100000.0
2007-01-10 04:42:00,230.957,230.971,230.943,230.963,30300000.0
2007-01-10 04:43:00,230.979,231.002,230.96,230.991,33600000.0
2007-01-10 04:44:00,231.027,231.052,231.011,231.052,47300000.0
2007-01-10 04:45:00,231.042,231.063,231.042,231.058,63100001.0
2007-01-10 04:46:00,231.054,231.054,231.04,231.04,35000000.0
2007-01-10 04:47:00,231.036,231.036,231.009,231.013,20100000.0
2007-01-10 04:48:00,231.036,231.036,230.986,231.03,55099999.0
2007-01-10 04:49:00,231.01,231.01,230.967,230.978,47500001.0
2007-01-10 04:50:00,230.987,231.01,230.969,231.01,32700000.0
2007-01-10 04:51:00,231.026,231.03,230.989,231.013,34800000.0
2007-01-10 04:52:00,231.015,231.048,231.015,231.015,57100000.0
2007-01-10 04:53:00,231.022,231.022,230.978,230.978,87199999.0
2007-01-10 04:54:00,230.998,231.013,230.981,231.013,65100001.0
2007-01-10 04:55:00,230.994,230.994,230.969,230.986,34100000.0
2007-01-10 04:56:00,231.002,231.002,230.973,230.985,32200000.0
2007-01-10 04:57:00,230.979,230.979,230.911,230.911,45200000.0
2007-01-10 04:58:00,230.904,230.935,230.897,230.897,36700000.0
2007-01-10 04:59:00,230.914,230.935,230.914,230.923,41500000.0
2007-01-10 05:00:00,230.92,230.957,230.905,230.939,46299999.0
2007-01-10 05:01:00,230.934,230.968,230.907,230.968,70800000.0
2007-01-10 05:02:00,230.97,230.989,230.97,230.987,41800000.0
2007-01-10 05:03:00,230.968,231.008,230.957,230.982,59500000.0
2007-01-10 05:04:00,230.971,230.996,230.966,230.996,20200000.0
2007-01-10 05:05:00,230.977,231.012,230.977,231.012,41800000.0
2007-01-10 05:06:00,231.0,231.001,230.98,230.98,29500000.0
2007-01-10 05:07:00,230.977,230.998,230.965,230.965,63300000.0
2007-01-10 05:08:00,230.97,231.005,230.97,230.993,59700000.0
2007-01-10 05:09:00,230.977,230.999,230.977,230.984,45400000.0
2007-01-10 05:10:00,230.994,230.994,230.963,230.965,49400000.0
2007-01-10 05:11:00,230.962,230.981,230.95,230.981,65700000.0
2007-01-10 05:12:00,230.979,230.979,230.944,230.97,47599999.0
2007-01-10 05:13:00,230.974,230.989,230.954,230.969,58900000.0
2007-01-10 05:14:00,230.979,230.98,230.903,230.966,40800000.0
2007-01-10 05:15:00,230.963,230.969,230.947,230.953,55100000.0
2007-01-10 05:16:00,230.937,230.946,230.921,230.933,53200000.0
2007-01-10 05:17:00,230.941,230.945,230.928,230.94,23100000.0
2007-01-10 05:18:00,230.924,230.928,230.899,230.925,40900000.0
2007-01-10 05:19:00,230.92,230.949,230.893,230.941,41300000.0
2007-01-10 05:20:00,230.928,230.952,230.89,230.948,42999999.0
2007-01-10 05:21:00,230.948,230.951,230.93,230.93,50700000.0
2007-01-10 05:22:00,230.959,230.975,230.933,230.967,63800000.0
2007-01-10 05:23:00,230.977,230.977,230.945,230.95,51900000.0
2007-01-10 05:24:00,230.96,230.96,230.913,230.938,49700000.0
2007-01-10 05:25:00,230.969,230.972,230.929,230.956,57900000.0
2007-01-10 05:26:00,230.948,230.966,230.939,230.955,60100000.0
2007-01-10 05:27:00,230.947,230.958,230.947,230.958,67599999.0
2007-01-10 05:28:00,230.958,230.958,230.919,230.934,61599999.0
2007-01-10 05:29:00,230.95,230.959,230.919,230.927,67399999.0
2007-01-10 05:30:00,230.985,230.996,230.929,230.93,31000000.0
2007-01-10 05:31:00,230.929,230.933,230.895,230.895,44699999.0
2007-01-10 05:32:00,230.909,230.911,230.885,230.911,59299999.0
2007-01-10 05:33:00,230.872,230.897,230.85,230.873,50000000.0
2007-01-10 05:34:00,230.88,230.902,230.88,230.902,41900000.0
2007-01-10 05:35:00,230.919,230.919,230.884,230.91,65500001.0
2007-01-10 05:36:00,230.891,230.928,230.877,230.917,44600000.0
2007-01-10 05:37:00,230.916,230.932,230.881,230.881,36400000.0
2007-01-10 05:38:00,230.889,230.965,230.889,230.965,46800000.0
2007-01-10 05:39:00,230.954,230.97,230.935,230.968,45700001.0
2007-01-10 05:40:00,230.962,230.962,230.937,230.95,34500000.0
2007-01-10 05:41:00,230.921,230.947,230.899,230.909,31500000.0
2007-01-10 05:42:00,230.934,230.942,230.928,230.942,23500000.0
2007-01-10 05:43:00,230.912,230.95,230.902,230.912,29600000.0
2007-01-10 05:44:00,230.956,230.956,230.915,230.938,59900000.0
2007-01-10 05:45:00,230.967,230.98,230.919,230.926,61700000.0
2007-01-10 05:46:00,230.966,230.985,230.942,230.951,64800001.0
2007-01-10 05:47:00,230.98,230.987,230.926,230.94,48699999.0
2007-01-10 05:48:00,230.961,230.983,230.953,230.971,70200000.0
2007-01-10 05:49:00,230.952,230.962,230.936,230.956,31500000.0
2007-01-10 05:50:00,230.963,230.972,230.944,230.955,74400000.0
2007-01-10 05:51:00,230.952,230.954,230.923,230.923,39900000.0
2007-01-10 05:52:00,230.94,230.953,230.925,230.953,43300000.0
2007-01-10 05:53:00,230.948,230.957,230.9,230.921,50699999.0
2007-01-10 05:54:00,230.916,230.916,230.885,230.885,57500000.0
2007-01-10 05:55:00,230.902,230.914,230.885,230.897,48900000.0
2007-01-10 05:56:00,230.876,230.898,230.871,230.884,56500000.0
2007-01-10 05:57:00,230.909,230.909,230.882,230.89,30000000.0
2007-01-10 05:58:00,230.871,230.893,230.858,230.893,34300000.0
2007-01-10 05:59:00,230.895,230.904,230.874,230.904,76099999.0
2007-01-10 06:00:00,230.906,230.922,230.872,230.88,23100000.0
2007-01-10 06:01:00,230.899,230.899,230.861,230.883,65200000.0
2007-01-10 06:02:00,230.894,230.896,230.853,230.878,50400000.0
2007-01-10 06:03:00,230.878,230.895,230.878,230.895,21900000.0
2007-01-10 06:04:00,230.885,230.92,230.871,230.92,56900000.0
2007-01-10 06:05:00,230.913,230.923,230.897,230.907,78400000.0
2007-01-10 06:06:00,230.895,230.9,230.873,230.887,86199999.0
2007-01-10 06:07:00,230.89,230.898,230.878,230.898,22700000.0
2007-01-10 06:08:00,230.879,230.898,230.855,230.898,18000000.0
2007-01-10 06:09:00,230.876,230.897,230.876,230.888,69399999.0
2007-01-10 06:10:00,230.868,230.895,230.857,230.876,48300000.0
2007-01-10 06:11:00,230.882,230.895,230.875,230.885,43300000.0
2007-01-10 06:12:00,230.881,230.893,230.866,230.893,29000000.0
2007-01-10 06:13:00,230.873,230.902,230.872,230.889,53400000.0
2007-01-10 06:14:00,230.892,230.892,230.86,230.88,82999999.0
2007-01-10 06:15:00,230.866,230.872,230.846,230.865,37700000.0
2007-01-10 06:16:00,230.857,230.871,230.853,230.87,49300000.0
2007-01-10 06:17:00,230.875,230.898,230.854,230.898,31100000.0
2007-01-10 06:18:00,230.87,230.893,230.864,230.87,40100000.0
2007-01-10 06:19:00,230.882,230.882,230.833,230.861,46100000.0
2007-01-10 06:20:00,230.869,230.882,230.853,230.882,47100000.0
2007-01-10 06:21:00,230.881,230.882,230.853,230.856,54600000.0
2007-01-10 06:22:00,230.874,230.89,230.839,230.839,21900000.0
2007-01-10 06:23:00,230.865,230.879,230.859,230.87,63200000.0
2007-01-10 06:24:00,230.869,230.909,230.869,230.892,37100000.0
2007-01-10 06:25:00,230.875,230.882,230.859,230.876,58200000.0
2007-01-10 06:26:00,230.881,230.917,230.878,230.917,25400000.0
2007-01-10 06:27:00,230.86,230.917,230.86,230.917,46200000.0
2007-01-10 06:28:00,230.923,230.932,230.907,230.925,45200000.0
2007-01-10 06:29:00,230.934,230.958,230.934,230.958,86900001.0
2007-01-10 06:30:00,230.917,230.946,230.915,230.938,25100000.0
2007-01-10 06:31:00,230.93,230.955,230.924,230.924,76000000.0
2007-01-10 06:32:00,230.936,230.951,230.918,230.918,44100000.0
2007-01-10 06:33:00,230.969,230.978,230.911,230.911,57600000.0
2007-01-10 06:34:00,230.928,230.954,230.885,230.885,54100000.0
2007-01-10 06:35:00,230.928,230.964,230.903,230.964,57100001.0
2007-01-10 06:36:00,230.947,230.947,230.926,230.929,28000000.0
2007-01-10 06:37:00,230.949,230.96,230.934,230.934,32600000.0
2007-01-10 06:38:00,230.967,230.967,230.882,230.882,38300000.0
2007-01-10 06:39:00,230.862,230.889,230.834,230.834,49900000.0
2007-01-10 06:40:00,230.825,230.843,230.818,230.828,47500000.0
2007-01-10 06:41:00,230.837,230.871,230.837,230.871,16800000.0
2007-01-10 06:42:00,230.886,230.926,230.886,230.926,72199999.0
2007-01-10 06:43:00,230.91,230.923,230.861,230.861,36400000.0
2007-01-10 06:44:00,230.894,230.903,230.888,230.891,54200000.0
2007-01-10 06:45:00,230.899,230.907,230.876,230.888,78500000.0
2007-01-10 06:46:00,230.91,230.967,230.902,230.967,60200000.0
2007-01-10 06:47:00,230.968,230.993,230.968,230.984,38400000.0
2007-01-10 06:48:00,230.983,230.983,230.925,230.943,48500000.0
2007-01-10 06:49:00,230.955,230.973,230.95,230.963,25100000.0
2007-01-10 06:50:00,230.944,230.952,230.921,230.921,37100000.0
2007-01-10 06:51:00,230.943,230.952,230.932,230.952,79800000.0
2007-01-10 06:52:00,230.945,230.945,230.843,230.843,54100000.0
2007-01-10 06:53:00,230.896,230.902,230.886,230.894,20400000.0
2007-01-10 06:54:00,230.855,230.869,230.855,230.861,62400000.0
2007-01-10 06:55:00,230.823,230.863,230.807,230.859,51400000.0
2007-01-10 06:56:00,230.873,230.895,230.849,230.858,45100000.0
2007-01-10 06:57:00,230.839,230.876,230.838,230.876,43800000.0
2007-01-10 06:58:00,230.841,230.841,230.816,230.817,78700001.0
2007-01-10 06:59:00,230.834,230.87,230.818,230.87,32200000.0
2007-01-10 07:00:00,230.854,230.88,230.841,230.863,38600000.0
2007-01-10 07:01:00,230.87,230.876,230.838,230.855,34900000.0
2007-01-10 07:02:00,230.878,230.884,230.867,230.877,31000000.0
2007-01-10 07:03:00,230.84,230.878,230.832,230.878,26800000.0
2007-01-10 07:04:00,230.853,230.853,230.808,230.821,50000000.0
2007-01-10 07:05:00,230.845,230.845,230.791,230.844,66299999.0
2007-01-10 07:06:00,230.84,230.84,230.815,230.815,24900000.0
2007-01-10 07:07:00,230.833,230.834,230.809,230.822,39200000.0
2007-01-10 07:08:00,230.827,230.835,230.813,230.827,37400000.0
2007-01-10 07:09:00,230.806,230.857,230.802,230.835,100100000.0
2007-01-10 07:10:00,230.85,230.858,230.814,230.825,44700000.0
2007-01-10 07:11:00,230.833,230.833,230.763,230.793,40900000.0
2007-01-10 07:12:00,230.802,230.84,230.79,230.832,70900001.0
2007-01-10 07:13:00,230.78,230.806,230.765,230.804,69099999.0
2007-01-10 07:14:00,230.789,230.791,230.753,230.753,83500000.0
2007-01-10 07:15:00,230.785,230.795,230.76,230.76,55200000.0
2007-01-10 07:16:00,230.773,230.776,230.751,230.759,23000000.0
2007-01-10 07:17:00,230.759,230.768,230.744,230.764,29200000.0
2007-01-10 07:18:00,230.758,230.759,230.703,230.713,32000000.0
2007-01-10 07:19:00,230.766,230.787,230.749,230.787,77700000.0
2007-01-10 07:20:00,230.779,230.797,230.76,230.788,33700000.0
2007-01-10 07:21:00,230.777,230.789,230.771,230.778,72100000.0
2007-01-10 07:22:00,230.746,230.793,230.733,230.793,36800000.0
2007-01-10 07:23:00,230.795,230.826,230.778,230.801,79000000.0
2007-01-10 07:24:00,230.832,230.834,230.786,230.814,38600000.0
2007-01-10 07:25:00,230.772,230.807,230.772,230.807,42300000.0
2007-01-10 07:26:00,230.79,230.79,230.718,230.733,29900000.0
2007-01-10 07:27:00,230.763,230.763,230.709,230.733,44100000.0
2007-01-10 07:28:00,230.76,230.891,230.76,230.872,58300000.0
2007-01-10 07:29:00,230.921,230.921,230.841,230.841,28200000.0
2007-01-10 07:30:00,230.808,230.822,230.774,230.793,51100000.0
2007-01-10 07:31:00,230.782,230.828,230.78,230.828,75300001.0
2007-01-10 07:32:00,230.813,230.859,230.799,230.859,52800000.0
2007-01-10 07:33:00,230.849,230.863,230.808,230.808,52000001.0
2007-01-10 07:34:00,230.786,230.796,230.76,230.76,44600000.0
2007-01-10 07:35:00,230.759,230.759,230.725,230.744,64000000.0
2007-01-10 07:36:00,230.761,230.761,230.721,230.732,24000000.0
2007-01-10 07:37:00,230.725,230.764,230.714,230.714,60200000.0
2007-01-10 07:38:00,230.737,230.77,230.737,230.756,38300000.0
2007-01-10 07:39:00,230.753,230.76,230.73,230.754,63500001.0
2007-01-10 07:40:00,230.788,230.858,230.788,230.858,37700000.0
2007-01-10 07:41:00,230.854,230.855,230.83,230.855,86900001.0
2007-01-10 07:42:00,230.879,230.904,230.851,230.877,76500000.0
2007-01-10 07:43:00,230.909,230.92,230.894,230.905,46499999.0
2007-01-10 07:44:00,230.924,230.95,230.91,230.942,17600000.0
2007-01-10 07:45:00,230.946,230.946,230.91,230.916,65500000.0
2007-01-10 07:46:00,230.904,230.904,230.86,230.878,59800000.0
2007-01-10 07:47:00,230.863,230.895,230.855,230.89,48600000.0
2007-01-10 07:48:00,230.888,230.892,230.829,230.847,71099999.0
2007-01-10 07:49:00,230.868,230.895,230.867,230.895,20400000.0
2007-01-10 07:50:00,230.888,230.888,230.824,230.824,77000001.0
2007-01-10 07:51:00,230.813,230.898,230.788,230.898,35100000.0
2007-01-10 07:52:00,230.897,230.927,230.888,230.888,52700000.0
2007-01-10 07:53:00,230.876,230.926,230.871,230.926,88399997.0
2007-01-10 07:54:00,230.933,230.942,230.914,230.921,32100000.0
2007-01-10 07:55:00,230.892,230.961,230.892,230.931,67600000.0
2007-01-10 07:56:00,230.93,230.945,230.867,230.867,49600000.0
2007-01-10 07:57:00,230.914,230.925,230.877,230.894,50500000.0
2007-01-10 07:58:00,230.914,230.914,230.864,230.908,100199999.0
2007-01-10 07:59:00,230.916,230.916,230.881,230.894,64500001.0
2007-01-10 08:00:00,230.883,230.883,230.868,230.876,66500001.0
2007-01-10 08:01:00,230.875,230.879,230.85,230.85,40600000.0
2007-01-10 08:02:00,230.846,230.855,230.831,230.855,57900000.0
2007-01-10 08:03:00,230.803,230.87,230.803,230.843,35500000.0
2007-01-10 08:04:00,230.88,230.912,230.88,230.899,52900000.0
2007-01-10 08:05:00,230.891,230.944,230.886,230.937,95200000.0
2007-01-10 08:06:00,230.924,230.924,230.897,230.914,45400001.0
2007-01-10 08:07:00,230.925,230.929,230.904,230.929,79700000.0
2007-01-10 08:08:00,230.955,230.957,230.935,230.935,49500000.0
2007-01-10 08:09:00,230.946,230.946,230.899,230.899,44700000.0
2007-01-10 08:10:00,230.911,230.933,230.889,230.89,17100000.0
2007-01-10 08:11:00,230.937,230.943,230.93,230.93,78900001.0
2007-01-10 08:12:00,230.929,230.939,230.916,230.918,54299999.0
2007-01-10 08:13:00,230.947,230.947,230.873,230.913,52500000.0
2007-01-10 08:14:00,230.918,230.939,230.912,230.933,50600000.0
2007-01-10 08:15:00,230.939,230.939,230.903,230.903,67600001.0
2007-01-10 08:16:00,230.929,230.933,230.917,230.917,43300001.0
2007-01-10 08:17:00,230.89,230.905,230.883,230.899,51300000.0
2007-01-10 08:18:00,230.895,230.9,230.888,230.9,37900000.0
2007-01-10 08:19:00,230.913,230.913,230.867,230.884,33100000.0
2007-01-10 08:20:00,230.904,230.907,230.868,230.901,51799999.0
2007-01-10 08:21:00,230.908,230.955,230.9,230.955,52900000.0
2007-01-10 08:22:00,230.951,230.951,230.923,230.934,17600000.0
2007-01-10 08:23:00,230.938,230.938,230.887,230.887,84799999.0
2007-01-10 08:24:00,230.888,230.888,230.866,230.877,26800000.0
2007-01-10 08:25:00,230.849,230.895,230.849,230.887,31800000.0
2007-01-10 08:26:00,230.876,230.883,230.846,230.85,61700000.0
2007-01-10 08:27:00,230.854,230.854,230.81,230.828,28400000.0
2007-01-10 08:28:00,230.824,230.839,230.803,230.835,66100000.0
2007-01-10 08:29:00,230.844,230.844,230.812,230.826,67100000.0
2007-01-10 08:30:00,230.826,230.847,230.821,230.839,37500000.0
2007-01-10 08:31:00,230.841,230.845,230.82,230.825,69799999.0
2007-01-10 08:32:00,230.788,230.832,230.788,230.827,58200000.0
2007-01-10 08:33:00,230.814,230.816,230.771,230.815,50600001.0
2007-01-10 08:34:00,230.799,230.833,230.78,230.833,81500000.0
2007-01-10 08:35:00,230.819,230.819,230.787,230.797,32000000.0
2007-01-10 08:36:00,230.8,230.81,230.756,230.806,31600000.0
2007-01-10 08:37:00,230.818,230.846,230.81,230.83,43200000.0
2007-01-10 08:38:00,230.841,230.88,230.841,230.861,60400000.0
2007-01-10 08:39:00,230.875,230.885,230.864,230.864,17100000.0
2007-01-10 08:40:00,230.852,230.862,230.835,230.839,21200000.0
2007-01-10 08:41:00,230.825,230.834,230.799,230.799,44400000.0
2007-01-10 08:42:00,230.814,230.822,230.794,230.822,59700001.0
2007-01-10 08:43:00,230.821,230.843,230.806,230.806,38700000.0
2007-01-10 08:44:00,230.82,230.843,230.805,230.843,71800000.0
2007-01-10 08:45:00,230.847,230.866,230.847,230.849,51200000.0
2007-01-10 08:46:00,230.85,230.869,230.849,230.869,55900000.0
2007-01-10 08:47:00,230.861,230.864,230.848,230.856,50500000.0
2007-01-10 08:48:00,230.876,230.89,230.873,230.889,29400000.0
2007-01-10 08:49:00,230.878,230.91,230.874,230.91,61900000.0
2007-01-10 08:50:00,230.906,230.924,230.896,230.924,29700000.0
2007-01-10 08:51:00,230.901,230.945,230.895,230.945,71100000.0
2007-01-10 08:52:00,230.95,230.95,230.898,230.943,72000000.0
2007-01-10 08:53:00,230.931,230.973,230.931,230.964,41500000.0
2007-01-10 08:54:00,230.955,230.975,230.955,230.971,60800000.0
2007-01-10 08:55:00,230.962,230.993,230.96,230.993,42699999.0
2007-01-10 08:56:00,230.983,231.024,230.983,231.024,28900000.0
2007-01-10 08:57:00,231.03,231.043,230.988,230.988,46000000.0
2007-01-10 08:58:00,231.032,231.125,231.032,231.125,76900000.0
2007-01-10 08:59:00,231.127,231.174,231.107,231.174,77899999.0
2007-01-10 09:00:00,231.192,231.216,231.192,231.209,38900000.0
2007-01-10 09:01:00,231.189,231.189,231.151,231.151,51100000.0
2007-01-10 09:02:00,231.159,231.175,231.138,231.14,22800000.0
2007-01-10 09:03:00,231.14,231.156,231.14,231.155,41899999.0
2007-01-10 09:04:00,231.143,231.147,231.105,231.131,37000001.0
2007-01-10 09:05:00,231.145,231.183,231.136,231.183,36000000.0
2007-01-10 09:06:00,231.204,231.248,231.204,231.23,102500002.0
2007-01-10 09:07:00,231.222,231.229,231.201,231.201,23600000.0
2007-01-10 09:08:00,231.187,231.22,231.187,231.219,64300000.0
2007-01-10 09:09:00,231.24,231.264,231.235,231.252,22100000.0
2007-01-10 09:10:00,231.266,231.271,231.247,231.262,30900000.0
2007-01-10 09:11:00,231.262,231.27,231.203,231.203,36300000.0
2007-01-10 09:12:00,231.206,231.256,231.204,231.253,49600000.0
2007-01-10 09:13:00,231.244,231.254,231.212,231.217,75100000.0
2007-01-10 09:14:00,231.202,231.202,231.154,231.154,24100000.0
2007-01-10 09:15:00,231.174,231.183,231.157,231.163,42800000.0
2007-01-10 09:16:00,231.138,231.138,231.09,231.108,18000000.0
2007-01-10 09:17:00,231.072,231.123,231.072,231.095,47500001.0
2007-01-10 09:18:00,231.072,231.083,231.048,231.054,49300000.0
2007-01-10 09:19:00,231.047,231.053,230.995,231.018,29800000.0
2007-01-10 09:20:00,231.031,231.036,231.006,231.009,25200000.0
2007-01-10 09:21:00,231.04,231.05,231.017,231.05,55600000.0
2007-01-10 09:22:00,231.062,231.063,231.03,231.054,63700000.0
2007-01-10 09:23:00,231.079,231.079,231.015,231.019,52600000.0
2007-01-10 09:24:00,231.006,231.043,230.986,231.043,51000000.0
2007-01-10 09:25:00,231.055,231.078,231.055,231.064,38900000.0
2007-01-10 09:26:00,231.085,231.092,231.072,231.087,35900000.0
2007-01-10 09:27:00,231.083,231.083,231.058,231.058,54799999.0
2007-01-10 09:28:00,231.065,231.087,231.044,231.077,25500000.0
2007-01-10 09:29:00,231.044,231.065,231.044,231.06,56900000.0
2007-01-10 09:30:00,231.067,231.126,231.067,231.126,36599999.0
2007-01-10 09:31:00,231.161,231.175,231.134,231.175,73100000.0
2007-01-10 09:32:00,231.177,231.177,231.142,231.142,41900000.0
2007-01-10 09:33:00,231.167,231.185,231.167,231.176,64100000.0
2007-01-10 09:34:00,231.189,231.192,231.125,231.167,48900000.0
2007-01-10 09:35:00,231.184,231.192,231.122,231.179,54800000.0
2007-01-10 09:36:00,231.216,231.246,231.216,231.245,31999999.0
2007-01-10 09:37:00,231.231,231.237,231.195,231.204,50300000.0
2007-01-10 09:38:00,231.203,231.285,231.203,231.285,42400001.0
2007-01-10 09:39:00,231.308,231.318,231.279,231.285,52000000.0
2007-01-10 09:40:00,231.28,231.292,231.256,231.26,31100000.0
2007-01-10 09:41:00,231.25,231.25,231.222,231.222,54700000.0
2007-01-10 09:42:00,231.209,231.304,231.205,231.304,62500000.0
2007-01-10 09:43:00,231.301,231.32,231.301,231.32,48900000.0
2007-01-10 09:44:00,231.329,231.36,231.318,231.36,67899999.0
2007-01-10 09:45:00,231.351,231.365,231.333,231.365,45500000.0
2007-01-10 09:46:00,231.38,231.406,231.376,231.406,43100000.0
2007-01-10 09:47:00,231.436,231.445,231.424,231.432,81800000.0
2007-01-10 09:48:00,231.419,231.419,231.388,231.388,54099999.0
2007-01-10 09:49:00,231.374,231.403,231.374,231.397,29200000.0
2007-01-10 09:50:00,231.408,231.421,231.391,231.411,47900000.0
2007-01-10 09:51:00,231.432,231.478,231.432,231.447,31800000.0
2007-01-10 09:52:00,231.464,231.475,231.439,231.462,43800000.0
2007-01-10 09:53:00,231.463,231.473,231.444,231.461,56100000.0
2007-01-10 09:54:00,231.447,231.459,231.405,231.425,53700000.0
2007-01-10 09:55:00,231.422,231.423,231.409,231.423,51300000.0
2007-01-10 09:56:00,231.415,231.425,231.404,231.417,48000000.0
2007-01-10 09:57:00,231.417,231.417,231.363,231.388,98300000.0
2007-01-10 09:58:00,231.398,231.411,231.395,231.401,55400000.0
2007-01-10 09:59:00,231.405,231.419,231.389,231.401,59300001.0
2007-01-10 10:00:00,231.401,231.406,231.371,231.385,38800000.0
2007-01-10 10:01:00,231.391,231.391,231.324,231.38,81000000.0
2007-01-10 10:02:00,231.407,231.429,231.394,231.42,47700000.0
2007-01-10 10:03:00,231.44,231.517,231.44,231.517,60600001.0
2007-01-10 10:04:00,231.496,231.528,231.496,231.528,25400000.0
2007-01-10 10:05:00,231.544,231.544,231.503,231.515,38700000.0
2007-01-10 10:06:00,231.521,231.541,231.521,231.536,34200000.0
2007-01-10 10:07:00,231.526,231.526,231.498,231.501,29200000.0
2007-01-10 10:08:00,231.505,231.518,231.439,231.484,51599999.0
2007-01-10 10:09:00,231.504,231.52,231.501,231.511,62899999.0
2007-01-10 10:10:00,231.494,231.498,231.453,231.453,25300000.0
2007-01-10 10:11:00,231.44,231.496,231.44,231.496,16100000.0
2007-01-10 10:12:00,231.515,231.532,231.502,231.532,24400000.0
2007-01-10 10:13:00,231.535,231.535,231.495,231.513,27600000.0
2007-01-10 10:14:00,231.52,231.549,231.489,231.515,41300000.0
2007-01-10 10:15:00,231.536,231.541,231.515,231.515,34100000.0
2007-01-10 10:16:00,231.523,231.56,231.523,231.547,30400000.0
2007-01-10 10:17:00,231.538,231.569,231.538,231.561,46000000.0
2007-01-10 10:18:00,231.549,231.594,231.549,231.587,31700000.0
2007-01-10 10:19:00,231.587,231.623,231.587,231.609,47599999.0
2007-01-10 10:20:00,231.597,231.603,231.565,231.595,59300000.0
2007-01-10 10:21:00,231.586,231.607,231.575,231.575,38600000.0
2007-01-10 10:22:00,231.574,231.583,231.546,231.569,30900000.0
2007-01-10 10:23:00,231.565,231.565,231.524,231.554,71999999.0
2007-01-10 10:24:00,231.55,231.59,231.55,231.59,18600000.0
2007-01-10 10:25:00,231.596,231.612,231.574,231.574,32000000.0
2007-01-10 10:26:00,231.58,231.6,231.58,231.585,18200000.0
2007-01-10 10:27:00,231.593,231.608,231.593,231.598,32300000.0
2007-01-10 10:28:00,231.568,231.608,231.56,231.608,52100000.0
2007-01-10 10:29:00,231.611,231.611,231.563,231.59,37700000.0
2007-01-10 10:30:00,231.587,231.587,231.528,231.551,60000000.0
2007-01-10 10:31:00,231.553,231.571,231.541,231.546,36100000.0
2007-01-10 10:32:00,231.546,231.553,231.527,231.527,59700000.0
2007-01-10 10:33:00,231.547,231.552,231.526,231.526,53700000.0
2007-01-10 10:34:00,231.555,231.555,231.529,231.539,17100000.0
2007-01-10 10:35:00,231.523,231.543,231.506,231.506,72799999.0
2007-01-10 10:36:00,231.51,231.512,231.475,231.505,32800000.0
2007-01-10 10:37:00,231.475,231.514,231.47,231.493,27800000.0
2007-01-10 10:38:00,231.482,231.482,231.41,231.41,59599999.0
2007-01-10 10:39:00,231.398,231.403,231.335,231.335,28500000.0
2007-01-10 10:40:00,231.296,231.296,231.262,231.266,27200000.0
2007-01-10 10:41:00,231.275,231.299,231.275,231.287,40800000.0
2007-01-10 10:42:00,231.294,231.297,231.256,231.283,44600000.0
2007-01-10 10:43:00,231.282,231.282,231.248,231.26,78000000.0
2007-01-10 10:44:00,231.262,231.291,231.262,231.276,38400000.0
2007-01-10 10:45:00,231.291,231.291,231.258,231.275,46800000.0
2007-01-10 10:46:00,231.255,231.265,231.232,231.245,34700000.0
2007-01-10 10:47:00,231.24,231.24,231.179,231.179,109100000.0
2007-01-10 10:48:00,231.182,231.196,231.168,231.168,34000000.0
2007-01-10 10:49:00,231.187,231.216,231.179,231.202,90200000.0
2007-01-10 10:50:00,231.207,231.222,231.178,231.178,51299999.0
2007-01-10 10:51:00,231.17,231.193,231.165,231.177,61399999.0
2007-01-10 10:52:00,231.199,231.213,231.184,231.209,32700000.0
2007-01-10 10:53:00,231.237,231.251,231.22,231.247,79500000.0
2007-01-10 10:54:00,231.228,231.228,231.214,231.227,27200000.0
2007-01-10 10:55:00,231.229,231.229,231.184,231.187,44100000.0
2007-01-10 10:56:00,231.178,231.247,231.178,231.231,37099999.0
2007-01-10 10:57:00,231.237,231.238,231.22,231.222,44000000.0
2007-01-10 10:58:00,231.238,231.242,231.204,231.215,44100000.0
2007-01-10 10:59:00,231.206,231.208,231.174,231.179,36300000.0
2007-01-10 11:00:00,231.18,231.22,231.166,231.195,52200001.0
2007-01-10 11:01:00,231.214,231.218,231.18,231.188,49300000.0
2007-01-10 11:02:00,231.174,231.202,231.158,231.192,74500001.0
2007-01-10 11:03:00,231.211,231.238,231.211,231.224,57600000.0
2007-01-10 11:04:00,231.227,231.239,231.212,231.239,37700000.0
2007-01-10 11:05:00,231.244,231.257,231.222,231.229,33899999.0
2007-01-10 11:06:00,231.27,231.276,231.249,231.276,63900000.0
2007-01-10 11:07:00,231.28,231.306,231.28,231.292,24700000.0
2007-01-10 11:08:00,231.305,231.315,231.29,231.296,30800000.0
2007-01-10 11:09:00,231.297,231.31,231.247,231.288,80799999.0
2007-01-10 11:10:00,231.297,231.297,231.264,231.292,54399999.0
2007-01-10 11:11:00,231.288,231.318,231.274,231.285,53699999.0
2007-01-10 11:12:00,231.286,231.289,231.273,231.278,80699999.0
2007-01-10 11:13:00,231.265,231.265,231.235,231.245,101899998.0
2007-01-10 11:14:00,231.238,231.258,231.23,231.251,31600000.0
2007-01-10 11:15:00,231.24,231.261,231.227,231.248,64200000.0
2007-01-10 11:16:00,231.259,231.275,231.249,231.257,34200000.0
2007-01-10 11:17:00,231.253,231.275,231.243,231.275,60600000.0
2007-01-10 11:18:00,231.263,231.276,231.231,231.268,43000000.0
2007-01-10 11:19:00,231.262,231.275,231.262,231.275,59100000.0
2007-01-10 11:20:00,231.264,231.282,231.22,231.253,50700000.0
2007-01-10 11:21:00,231.259,231.277,231.244,231.257,77999999.0
2007-01-10 11:22:00,231.27,231.272,231.24,231.243,35100000.0
2007-01-10 11:23:00,231.242,231.249,231.187,231.187,48800000.0
2007-01-10 11:24:00,231.168,231.21,231.168,231.194,49100000.0
2007-01-10 11:25:00,231.176,231.182,231.158,231.175,84499999.0
2007-01-10 11:26:00,231.179,231.184,231.12,231.184,60699999.0
2007-01-10 11:27:00,231.182,231.182,231.145,231.158,67700001.0
2007-01-10 11:28:00,231.134,231.143,231.106,231.138,40100000.0
2007-01-10 11:29:00,231.136,231.136,231.055,231.055,50800000.0
2007-01-10 11:30:00,231.017,231.017,230.79,230.879,64100000.0
2007-01-10 11:31:00,230.938,230.958,230.912,230.958,82499999.0
2007-01-10 11:32:00,230.948,230.963,230.933,230.933,65500000.0
2007-01-10 11:33:00,230.946,231.004,230.946,230.997,47399999.0
2007-01-10 11:34:00,231.006,231.051,231.003,231.051,60099999.0
2007-01-10 11:35:00,231.038,231.059,231.029,231.056,23900000.0
2007-01-10 11:36:00,231.051,231.058,231.042,231.044,73000000.0
2007-01-10 11:37:00,231.059,231.081,231.059,231.068,59600001.0
2007-01-10 11:38:00,231.036,231.055,231.005,231.049,31800000.0
2007-01-10 11:39:00,231.03,231.062,231.024,231.05,78000000.0
2007-01-10 11:40:00,231.05,231.082,231.05,231.07,32000000.0
2007-01-10 11:41:00,231.076,231.076,231.025,231.031,93599999.0
2007-01-10 11:42:00,231.034,231.101,231.034,231.101,59400000.0
2007-01-10 11:43:00,231.116,231.155,231.115,231.14,70400000.0
2007-01-10 11:44:00,231.166,231.166,231.135,231.135,91299999.0
2007-01-10 11:45:00,231.134,231.147,231.112,231.133,40300000.0
2007-01-10 11:46:00,231.134,231.134,231.11,231.112,32300000.0
2007-01-10 11:47:00,231.114,231.114,231.016,231.016,36400000.0
2007-01-10 11:48:00,231.002,231.011,230.985,230.999,37300000.0
2007-01-10 11:49:00,230.976,231.017,230.976,230.998,69500000.0
2007-01-10 11:50:00,230.993,231.012,230.975,230.975,43200000.0
2007-01-10 11:51:00,230.978,231.001,230.978,230.984,49500000.0
2007-01-10 11:52:00,230.96,230.969,230.946,230.951,60900000.0
2007-01-10 11:53:00,230.947,230.989,230.947,230.983,41700000.0
2007-01-10 11:54:00,230.985,230.992,230.978,230.987,72700002.0
2007-01-10 11:55:00,231.009,231.031,231.009,231.016,43100000.0
2007-01-10 11:56:00,231.008,231.06,231.008,231.06,43900000.0
2007-01-10 11:57:00,231.069,231.078,231.051,231.055,48299999.0
2007-01-10 11:58:00,231.045,231.08,231.014,231.08,36100000.0
2007-01-10 11:59:00,231.111,231.111,231.075,231.092,55500000.0
2007-01-10 12:00:00,231.107,231.127,231.069,231.127,73600001.0
2007-01-10 12:01:00,231.144,231.154,231.116,231.127,40799999.0
2007-01-10 12:02:00,231.122,231.122,231.058,231.107,70800000.0
2007-01-10 12:03:00,231.122,231.122,231.092,231.111,28700000.0
2007-01-10 12:04:00,231.091,231.116,231.074,231.092,75699999.0
2007-01-10 12:05:00,231.086,231.086,231.056,231.061,18700000.0
2007-01-10 12:06:00,231.066,231.068,231.046,231.068,43899999.0
2007-01-10 12:07:00,231.068,231.088,231.068,231.075,71200001.0
2007-01-10 12:08:00,231.075,231.087,231.07,231.07,43200000.0
2007-01-10 12:09:00,231.094,231.128,231.065,231.065,44999999.0
2007-01-10 12:10:00,231.064,231.064,231.038,231.046,27600000.0
2007-01-10 12:11:00,231.043,231.043,230.998,231.032,60599999.0
2007-01-10 12:12:00,231.033,231.043,231.017,231.025,76600000.0
2007-01-10 12:13:00,231.016,231.033,230.976,230.976,39000000.0
2007-01-10 12:14:00,231.019,231.052,231.019,231.029,26700000.0
2007-01-10 12:15:00,231.023,231.025,230.999,231.007,73100000.0
2007-01-10 12:16:00,231.0,231.005,230.984,231.0,52600000.0
2007-01-10 12:17:00,231.023,231.048,230.981,231.048,52800000.0
2007-01-10 12:18:00,231.026,231.052,231.016,231.052,60300000.0
2007-01-10 12:19:00,231.053,231.053,231.006,231.022,54700001.0
2007-01-10 12:20:00,231.017,231.02,230.966,230.981,50600000.0
2007-01-10 12:21:00,231.02,231.058,231.016,231.047,58500000.0
2007-01-10 12:22:00,231.043,231.066,231.025,231.025,62600000.0
2007-01-10 12:23:00,231.033,231.048,231.023,231.023,56400000.0
2007-01-10 12:24:00,231.039,231.074,231.039,231.072,26900000.0
2007-01-10 12:25:00,231.072,231.072,231.021,231.061,39200000.0
2007-01-10 12:26:00,231.064,231.071,231.053,231.062,62300000.0
2007-01-10 12:27:00,231.056,231.063,231.035,231.052,54499999.0
2007-01-10 12:28:00,231.077,231.077,231.053,231.055,42700000.0
2007-01-10 12:29:00,231.063,231.09,231.061,231.079,49400000.0
2007-01-10 12:30:00,231.076,231.119,231.076,231.111,59600000.0
2007-01-10 12:31:00,231.11,231.113,231.055,231.055,31000000.0
2007-01-10 12:32:00,231.061,231.091,231.061,231.081,44799999.0
2007-01-10 12:33:00,231.082,231.083,231.019,231.047,29900000.0
2007-01-10 12:34:00,231.06,231.06,231.011,231.011,20900000.0
2007-01-10 12:35:00,231.051,231.054,231.04,231.049,56500000.0
2007-01-10 12:36:00,231.036,231.058,231.023,231.058,51500000.0
2007-01-10 12:37:00,231.059,231.059,231.023,231.047,61300000.0
2007-01-10 12:38:00,231.03,231.045,230.995,231.045,74199999.0
2007-01-10 12:39:00,231.038,231.082,231.031,231.082,98699997.0
2007-01-10 12:40:00,231.073,231.08,231.046,231.068,24800000.0
2007-01-10 12:41:00,231.071,231.071,231.049,231.049,55500000.0
2007-01-10 12:42:00,231.07,231.081,231.064,231.071,70000001.0
2007-01-10 12:43:00,231.082,231.089,231.037,231.037,38200000.0
2007-01-10 12:44:00,231.096,231.098,231.075,231.098,48399999.0
2007-01-10 12:45:00,231.085,231.085,231.039,231.056,41300000.0
2007-01-10 12:46:00,231.052,231.094,231.045,231.094,37600000.0
2007-01-10 12:47:00,231.091,231.1,231.066,231.088,76100000.0
2007-01-10 12:48:00,231.09,231.09,231.052,231.07,25100000.0
2007-01-10 12:49:00,231.065,231.072,231.029,231.029,77500000.0
2007-01-10 12:50:00,231.081,231.094,231.062,231.081,90099997.0
2007-01-10 12:51:00,231.068,231.073,231.045,231.061,45200000.0
2007-01-10 12:52:00,231.048,231.055,231.032,231.055,49400000.0
2007-01-10 12:53:00,231.041,231.041,230.96,230.96,27700000.0
2007-01-10 12:54:00,230.968,230.968,230.917,230.968,56800000.0
2007-01-10 12:55:00,230.969,230.982,230.907,230.982,56600000.0
2007-01-10 12:56:00,230.99,230.992,230.932,230.932,34400000.0
2007-01-10 12:57:00,230.91,230.954,230.91,230.954,80099999.0
2007-01-10 12:58:00,230.985,230.985,230.954,230.97,78300001.0
2007-01-10 12:59:00,230.984,231.013,230.984,231.0,26200000.0
2007-01-10 13:00:00,230.982,231.004,230.964,230.984,34200000.0
2007-01-10 13:01:00,230.979,230.979,230.936,230.955,27600000.0
2007-01-10 13:02:00,230.975,230.985,230.965,230.971,58900000.0
2007-01-10 13:03:00,230.97,230.97,230.948,230.965,88000001.0
2007-01-10 13:04:00,230.969,231.018,230.969,230.999,24200000.0
2007-01-10 13:05:00,230.999,231.004,230.95,231.004,59200000.0
2007-01-10 13:06:00,230.995,230.995,230.947,230.973,52900000.0
2007-01-10 13:07:00,230.957,230.989,230.957,230.957,66600000.0
2007-01-10 13:08:00,230.946,230.99,230.944,230.975,81400001.0
2007-01-10 13:09:00,230.973,230.98,230.952,230.952,38000000.0
2007-01-10 13:10:00,230.954,230.969,230.923,230.961,25600000.0
2007-01-10 13:11:00,230.961,230.974,230.947,230.968,54200000.0
2007-01-10 13:12:00,230.96,230.96,230.894,230.955,79400001.0
2007-01-10 13:13:00,230.946,230.972,230.93,230.957,21500000.0
2007-01-10 13:14:00,230.957,230.969,230.923,230.969,40000000.0
2007-01-10 13:15:00,230.948,230.963,230.934,230.963,46900000.0
2007-01-10 13:16:00,230.98,230.987,230.972,230.979,78300001.0
2007-01-10 13:17:00,230.958,230.968,230.941,230.962,84600001.0
2007-01-10 13:18:00,230.991,231.018,230.958,231.018,45800000.0
2007-01-10 13:19:00,231.014,231.027,230.995,230.995,51000001.0
2007-01-10 13:20:00,230.999,231.011,230.982,231.006,74700001.0
2007-01-10 13:21:00,230.981,230.998,230.958,230.996,65099999.0
2007-01-10 13:22:00,231.005,231.015,230.994,231.012,66500001.0
2007-01-10 13:23:00,231.004,231.004,230.976,230.988,32600000.0
2007-01-10 13:24:00,230.985,230.988,230.955,230.969,38800000.0
2007-01-10 13:25:00,230.987,231.026,230.952,231.024,82500000.0
2007-01-10 13:26:00,231.047,231.047,231.017,231.027,38500000.0
2007-01-10 13:27:00,231.021,231.034,231.002,231.008,95400001.0
2007-01-10 13:28:00,230.946,230.986,230.946,230.986,35500001.0
2007-01-10 13:29:00,230.96,231.049,230.96,231.049,34199999.0
2007-01-10 13:30:00,231.04,231.049,231.013,231.013,43600000.0
2007-01-10 13:31:00,230.988,231.033,230.988,231.02,61700000.0
2007-01-10 13:32:00,231.035,231.071,231.013,231.013,68900000.0
2007-01-10 13:33:00,231.027,231.066,231.027,231.06,23100000.0
2007-01-10 13:34:00,231.049,231.063,231.025,231.025,35000000.0
2007-01-10 13:35:00,231.015,231.017,230.973,230.998,34200000.0
2007-01-10 13:36:00,230.986,231.018,230.978,231.018,23200000.0
2007-01-10 13:37:00,231.018,231.038,231.006,231.038,49800000.0
2007-01-10 13:38:00,231.005,231.02,230.977,231.02,21000000.0
2007-01-10 13:39:00,231.024,231.045,231.001,231.045,58700000.0
2007-01-10 13:40:00,231.043,231.048,231.029,231.034,54100000.0
2007-01-10 13:41:00,231.012,231.044,230.989,231.044,73800000.0
2007-01-10 13:42:00,231.062,231.062,231.027,231.027,67600001.0
2007-01-10 13:43:00,231.016,231.016,230.979,231.002,60199999.0
2007-01-10 13:44:00,230.987,231.007,230.955,231.005,69200001.0
2007-01-10 13:45:00,230.994,231.055,230.994,231.055,44300000.0
2007-01-10 13:46:00,231.059,231.059,231.036,231.05,77400000.0
2007-01-10 13:47:00,231.047,231.072,231.015,231.065,47100001.0
2007-01-10 13:48:00,231.064,231.073,231.042,231.042,56299999.0
2007-01-10 13:49:00,231.053,231.074,231.04,231.074,33600000.0
2007-01-10 13:50:00,231.079,231.079,231.039,231.065,56900001.0
2007-01-10 13:51:00,231.069,231.085,231.061,231.085,51100000.0
2007-01-10 13:52:00,231.084,231.084,231.081,231.083,39900001.0
2007-01-10 13:53:00,231.045,231.086,231.034,231.086,53900000.0
2007-01-10 13:54:00,231.094,231.111,231.08,231.086,37200000.0
2007-01-10 13:55:00,231.122,231.122,231.085,231.089,37300000.0
2007-01-10 13:56:00,231.109,231.122,231.054,231.069,32800000.0
2007-01-10 13:57:00,231.078,231.078,231.042,231.042,78300000.0
2007-01-10 13:58:00,231.06,231.061,231.038,231.059,42700000.0
2007-01-10 13:59:00,231.063,231.074,231.029,231.056,64600000.0
2007-01-10 14:00:00,231.04,231.074,231.035,231.037,43500000.0
2007-01-10 14:01:00,231.02,231.043,231.009,231.011,68600000.0
2007-01-10 14:02:00,231.027,231.036,230.978,230.979,57899999.0
2007-01-10 14:03:00,230.978,231.007,230.978,231.004,29800000.0
2007-01-10 14:04:00,230.991,231.013,230.985,231.009,56900000.0
2007-01-10 14:05:00,230.99,231.013,230.967,231.004,44500000.0
2007-01-10 14:06:00,231.004,231.033,231.004,231.029,60200000.0
2007-01-10 14:07:00,231.042,231.042,230.99,231.011,41300000.0
2007-01-10 14:08:00,231.009,231.02,230.977,231.0,42200000.0
2007-01-10 14:09:00,230.997,231.032,230.997,231.031,20100000.0
2007-01-10 14:10:00,231.073,231.131,231.073,231.11,40300000.0
2007-01-10 14:11:00,231.109,231.13,231.109,231.123,96100000.0
2007-01-10 14:12:00,231.117,231.129,231.109,231.114,27500000.0
2007-01-10 14:13:00,231.104,231.122,231.093,231.11,58600000.0
2007-01-10 14:14:00,231.126,231.136,231.107,231.136,48800000.0
2007-01-10 14:15:00,231.135,231.135,231.089,231.092,41100000.0
2007-01-10 14:16:00,231.104,231.104,231.066,231.066,59800001.0
2007-01-10 14:17:00,231.041,231.07,231.021,231.066,91100000.0
2007-01-10 14:18:00,231.07,231.084,231.07,231.08,39000000.0
2007-01-10 14:19:00,231.078,231.107,231.077,231.107,36700000.0
2007-01-10 14:20:00,231.093,231.114,231.076,231.114,63900000.0
2007-01-10 14:21:00,231.114,231.144,231.113,231.135,51100000.0
2007-01-10 14:22:00,231.134,231.134,231.111,231.115,50500000.0
2007-01-10 14:23:00,231.115,231.115,231.09,231.094,35300000.0
2007-01-10 14:24:00,231.115,231.126,231.088,231.088,49900001.0
2007-01-10 14:25:00,231.109,231.11,231.07,231.108,35500000.0
2007-01-10 14:26:00,231.119,231.12,231.092,231.092,99600000.0
2007-01-10 14:27:00,231.106,231.116,231.081,231.088,71000000.0
2007-01-10 14:28:00,231.076,231.103,231.076,231.098,34700000.0
2007-01-10 14:29:00,231.087,231.107,231.087,231.087,46700000.0
2007-01-10 14:30:00,231.099,231.117,231.07,231.093,52400000.0
2007-01-10 14:31:00,231.089,231.099,231.083,231.099,56500000.0
2007-01-10 14:32:00,231.075,231.097,231.064,231.097,39700000.0
2007-01-10 14:33:00,231.127,231.14,231.071,231.071,77600002.0
2007-01-10 14:34:00,231.111,231.111,231.061,231.062,69600000.0
2007-01-10 14:35:00,231.114,231.144,231.103,231.131,22200000.0
2007-01-10 14:36:00,231.11,231.124,231.088,231.094,59200000.0
2007-01-10 14:37:00,231.123,231.134,231.112,231.112,62100000.0
2007-01-10 14:38:00,231.118,231.206,231.118,231.206,54300001.0
2007-01-10 14:39:00,231.223,231.254,231.223,231.243,62300000.0
2007-01-10 14:40:00,231.22,231.24,231.213,231.24,22500000.0
2007-01-10 14:41:00,231.266,231.277,231.245,231.251,54600001.0
2007-01-10 14:42:00,231.244,231.258,231.222,231.237,28900000.0
2007-01-10 14:43:00,231.211,231.234,231.202,231.226,43500000.0
2007-01-10 14:44:00,231.22,231.248,231.187,231.225,60400001.0
2007-01-10 14:45:00,231.222,231.245,231.208,231.226,39400000.0
2007-01-10 14:46:00,231.203,231.219,231.195,231.215,51700000.0
2007-01-10 14:47:00,231.22,231.229,231.201,231.212,38100000.0
2007-01-10 14:48:00,231.184,231.222,231.178,231.208,75600001.0
2007-01-10 14:49:00,231.199,231.213,231.171,231.205,58500000.0
2007-01-10 14:50:00,231.206,231.21,231.157,231.205,53700000.0
2007-01-10 14:51:00,231.22,231.225,231.203,231.225,94600000.0
2007-01-10 14:52:00,231.221,231.221,231.174,231.181,51700001.0
2007-01-10 14:53:00,231.192,231.22,231.176,231.21,24600000.0
2007-01-10 14:54:00,231.174,231.203,231.152,231.173,65599999.0
2007-01-10 14:55:00,231.223,231.25,231.206,231.228,35100000.0
2007-01-10 14:56:00,231.209,231.244,231.204,231.23,94100002.0
2007-01-10 14:57:00,231.181,231.233,231.181,231.226,66200000.0
2007-01-10 14:58:00,231.247,231.247,231.187,231.23,83899999.0
2007-01-10 14:59:00,231.22,231.241,231.209,231.225,49800001.0
2007-01-10 15:00:00,231.248,231.27,231.248,231.253,26800000.0
2007-01-10 15:01:00,231.264,231.293,231.253,231.288,42400000.0
2007-01-10 15:02:00,231.274,231.285,231.257,231.262,75700002.0
2007-01-10 15:03:00,231.242,231.259,231.215,231.229,28600000.0
2007-01-10 15:04:00,231.199,231.242,231.199,231.24,28100000.0
2007-01-10 15:05:00,231.216,231.237,231.205,231.221,21300000.0
2007-01-10 15:06:00,231.22,231.22,231.142,231.142,37600000.0
2007-01-10 15:07:00,231.152,231.217,231.143,231.215,52600000.0
2007-01-10 15:08:00,231.204,231.204,231.163,231.163,63000000.0
2007-01-10 15:09:00,231.187,231.193,231.168,231.193,45400001.0
2007-01-10 15:10:00,231.174,231.193,231.153,231.193,77900000.0
2007-01-10 15:11:00,231.193,231.251,231.19,231.251,18800000.0
2007-01-10 15:12:00,231.249,231.251,231.237,231.247,89500001.0
2007-01-10 15:13:00,231.255,231.265,231.228,231.265,104100000.0
2007-01-10 15:14:00,231.24,231.26,231.216,231.235,69800000.0
2007-01-10 15:15:00,231.214,231.244,231.204,231.244,52400001.0
2007-01-10 15:16:00,231.247,231.247,231.212,231.225,42400000.0
2007-01-10 15:17:00,231.219,231.224,231.195,231.224,30600000.0
2007-01-10 15:18:00,231.233,231.243,231.202,231.224,84100001.0
2007-01-10 15:19:00,231.221,231.26,231.209,231.237,54900000.0
2007-01-10 15:20:00,231.235,231.266,231.233,231.266,53200000.0
2007-01-10 15:21:00,231.242,231.26,231.231,231.25,57700001.0
2007-01-10 15:22:00,231.242,231.261,231.242,231.25,42000000.0
2007-01-10 15:23:00,231.253,231.279,231.253,231.274,47099999.0
2007-01-10 15:24:00,231.297,231.297,231.25,231.28,40700000.0
2007-01-10 15:25:00,231.29,231.294,231.276,231.294,29500000.0
2007-01-10 15:26:00,231.301,231.304,231.254,231.254,59799999.0
2007-01-10 15:27:00,231.25,231.251,231.229,231.229,15200000.0
2007-01-10 15:28:00,231.211,231.245,231.211,231.245,44099999.0
2007-01-10 15:29:00,231.227,231.227,231.141,231.162,39100000.0
2007-01-10 15:30:00,231.1,231.197,231.045,231.197,39800000.0
2007-01-10 15:31:00,231.189,231.198,231.173,231.175,51200000.0
2007-01-10 15:32:00,231.166,231.205,231.138,231.205,23200000.0
2007-01-10 15:33:00,231.212,231.224,231.164,231.164,67900000.0
2007-01-10 15:34:00,231.148,231.174,231.146,231.172,59800001.0
2007-01-10 15:35:00,231.169,231.176,231.114,231.114,22600000.0
2007-01-10 15:36:00,231.147,231.147,231.114,231.146,67800001.0
2007-01-10 15:37:00,231.137,231.147,231.119,231.119,46900000.0
2007-01-10 15:38:00,231.105,231.119,231.091,231.105,67100000.0
2007-01-10 15:39:00,231.099,231.144,231.096,231.127,52000000.0
2007-01-10 15:40:00,231.117,231.13,231.103,231.117,44600000.0
2007-01-10 15:41:00,231.108,231.138,231.086,231.107,55100000.0
2007-01-10 15:42:00,231.102,231.112,231.077,231.09,54400000.0
2007-01-10 15:43:00,231.088,231.091,231.055,231.055,17600000.0
2007-01-10 15:44:00,231.08,231.124,231.08,231.12,22400000.0
2007-01-10 15:45:00,231.105,231.147,231.105,231.123,39900000.0
2007-01-10 15:46:00,231.118,231.132,231.107,231.119,41000000.0
2007-01-10 15:47:00,231.122,231.182,231.122,231.164,79400001.0
2007-01-10 15:48:00,231.164,231.185,231.156,231.181,78100001.0
2007-01-10 15:49:00,231.178,231.203,231.166,231.203,61400001.0
2007-01-10 15:50:00,231.199,231.225,231.17,231.216,38500000.0
2007-01-10 15:51:00,231.223,231.244,231.217,231.242,69200000.0
2007-01-10 15:52:00,231.25,231.251,231.196,231.196,52600001.0
2007-01-10 15:53:00,231.209,231.227,231.198,231.205,29500000.0
2007-01-10 15:54:00,231.204,231.204,231.181,231.189,66800000.0
2007-01-10 15:55:00,231.211,231.222,231.198,231.205,28600000.0
2007-01-10 15:56:00,231.199,231.216,231.184,231.216,29300000.0
2007-01-10 15:57:00,231.197,231.224,231.158,231.158,46500000.0
2007-01-10 15:58:00,231.157,231.219,231.14,231.198,20800000.0
2007-01-10 15:59:00,231.197,231.216,231.191,231.216,48500000.0
2007-01-10 16:00:00,231.198,231.275,231.198,231.275,17800000.0
2007-01-10 16:01:00,231.298,231.308,231.254,231.294,50700000.0
2007-01-10 16:02:00,231.275,231.31,231.275,231.31,27600000.0
2007-01-10 16:03:00,231.328,231.328,231.282,231.308,40500000.0
2007-01-10 16:04:00,231.319,231.32,231.292,231.292,25000000.0
2007-01-10 16:05:00,231.279,231.299,231.272,231.287,60199999.0
2007-01-10 16:06:00,231.289,231.304,231.263,231.263,49300000.0
2007-01-10 16:07:00,231.255,231.33,231.255,231.317,30300000.0
2007-01-10 16:08:00,231.326,231.342,231.303,231.315,33500000.0
2007-01-10 16:09:00,231.317,231.324,231.262,231.27,89799999.0
2007-01-10 16:10:00,231.275,231.32,231.272,231.32,49400000.0
2007-01-10 16:11:00,231.285,231.3,231.27,231.295,36700000.0
2007-01-10 16:12:00,231.292,231.292,231.268,231.284,29700000.0
2007-01-10 16:13:00,231.282,231.298,231.278,231.286,37100000.0
2007-01-10 16:14:00,231.263,231.286,231.263,231.28,34300000.0
2007-01-10 16:15:00,231.296,231.305,231.281,231.301,28100000.0
2007-01-10 16:16:00,231.296,231.338,231.296,231.336,11600000.0
2007-01-10 16:17:00,231.323,231.361,231.323,231.354,37400000.0
2007-01-10 16:18:00,231.335,231.357,231.319,231.356,38100000.0
2007-01-10 16:19:00,231.383,231.383,231.335,231.348,50000000.0
2007-01-10 16:20:00,231.351,231.368,231.336,231.351,48200000.0
2007-01-10 16:21:00,231.358,231.374,231.352,231.352,48400000.0
2007-01-10 16:22:00,231.36,231.382,231.348,231.382,37300000.0
2007-01-10 16:23:00,231.388,231.395,231.371,231.372,86300001.0
2007-01-10 16:24:00,231.382,231.387,231.362,231.377,41500000.0
2007-01-10 16:25:00,231.346,231.405,231.337,231.405,55000000.0
2007-01-10 16:26:00,231.408,231.463,231.406,231.463,26100000.0
2007-01-10 16:27:00,231.451,231.471,231.436,231.461,30300000.0
2007-01-10 16:28:00,231.465,231.465,231.445,231.463,92999998.0
2007-01-10 16:29:00,231.467,231.499,231.463,231.498,31200000.0
2007-01-10 16:30:00,231.497,231.504,231.492,231.497,30900000.0
2007-01-10 16:31:00,231.48,231.502,231.469,231.495,54000000.0
2007-01-10 16:32:00,231.479,231.504,231.479,231.494,36700000.0
2007-01-10 16:33:00,231.491,231.509,231.487,231.509,30300000.0
2007-01-10 16:34:00,231.52,231.521,231.447,231.458,48000000.0
2007-01-10 16:35:00,231.498,231.529,231.498,231.502,92799999.0
2007-01-10 16:36:00,231.518,231.558,231.499,231.558,53300000.0
2007-01-10 16:37:00,231.574,231.622,231.573,231.613,26400000.0
2007-01-10 16:38:00,231.619,231.634,231.59,231.59,51000000.0
2007-01-10 16:39:00,231.614,231.642,231.614,231.64,45400000.0
2007-01-10 16:40:00,231.654,231.703,231.654,231.694,29300000.0
2007-01-10 16:41:00,231.704,231.712,231.698,231.705,69300001.0
2007-01-10 16:42:00,231.72,231.729,231.695,231.704,65100001.0
2007-01-10 16:43:00,231.726,231.742,231.703,231.719,40499999.0
2007-01-10 16:44:00,231.727,231.735,231.7,231.7,47499999.0
2007-01-10 16:45:00,231.703,231.719,231.664,231.664,67800000.0
2007-01-10 16:46:00,231.655,231.657,231.623,231.623,45700000.0
2007-01-10 16:47:00,231.64,231.65,231.618,231.645,57600001.0
2007-01-10 16:48:00,231.658,231.663,231.601,231.624,31800000.0
2007-01-10 16:49:00,231.638,231.638,231.614,231.622,42700000.0
2007-01-10 16:50:00,231.628,231.642,231.623,231.638,63000000.0
2007-01-10 16:51:00,231.645,231.665,231.641,231.641,74100001.0
2007-01-10 16:52:00,231.629,231.678,231.623,231.66,48600000.0
2007-01-10 16:53:00,231.665,231.682,231.641,231.649,83300000.0
2007-01-10 16:54:00,231.661,231.71,231.661,231.693,44900000.0
2007-01-10 16:55:00,231.697,231.709,231.659,231.694,43300000.0
2007-01-10 16:56:00,231.689,231.728,231.684,231.725,55999999.0
2007-01-10 16:57:00,231.72,231.72,231.694,231.699,68800000.0
2007-01-10 16:58:00,231.701,231.701,231.655,231.67,43500000.0
2007-01-10 16:59:00,231.667,231.672,231.616,231.658,62000000.0
2007-01-10 17:00:00,231.674,231.686,231.639,231.666,77400000.0
2007-01-10 17:01:00,231.7,231.721,231.682,231.707,39800000.0
2007-01-10 17:02:00,231.704,231.704,231.668,231.679,47500000.0
2007-01-10 17:03:00,231.673,231.674,231.637,231.642,73499999.0
2007-01-10 17:04:00,231.666,231.671,231.641,231.658,69500000.0
2007-01-10 17:05:00,231.648,231.679,231.648,231.655,28600000.0
2007-01-10 17:06:00,231.676,231.695,231.664,231.695,37800000.0
2007-01-10 17:07:00,231.688,231.695,231.654,231.658,60500000.0
2007-01-10 17:08:00,231.651,231.684,231.65,231.677,62099999.0
2007-01-10 17:09:00,231.64,231.64,231.555,231.559,29400000.0
2007-01-10 17:10:00,231.554,231.585,231.554,231.568,83300001.0
2007-01-10 17:11:00,231.581,231.605,231.561,231.561,46000000.0
2007-01-10 17:12:00,231.571,231.606,231.565,231.565,45400000.0
2007-01-10 17:13:00,231.534,231.56,231.516,231.516,56999999.0
2007-01-10 17:14:00,231.482,231.489,231.463,231.478,58500000.0
2007-01-10 17:15:00,231.495,231.495,231.443,231.46,81400000.0
2007-01-10 17:16:00,231.443,231.443,231.402,231.407,34100001.0
2007-01-10 17:17:00,231.427,231.463,231.427,231.437,20200000.0
2007-01-10 17:18:00,231.465,231.507,231.465,231.488,47100001.0
2007-01-10 17:19:00,231.51,231.51,231.423,231.447,60900000.0
2007-01-10 17:20:00,231.435,231.468,231.424,231.436,58900000.0
2007-01-10 17:21:00,231.439,231.462,231.439,231.455,21700000.0
2007-01-10 17:22:00,231.456,231.488,231.456,231.488,24000000.0
2007-01-10 17:23:00,231.49,231.49,231.459,231.475,33400000.0
2007-01-10 17:24:00,231.466,231.476,231.441,231.466,28000000.0
2007-01-10 17:25:00,231.446,231.454,231.413,231.419,62900000.0
2007-01-10 17:26:00,231.413,231.43,231.398,231.404,22000000.0
2007-01-10 17:27:00,231.401,231.428,231.394,231.428,48400000.0
2007-01-10 17:28:00,231.434,231.463,231.431,231.443,23900000.0
2007-01-10 17:29:00,231.456,231.46,231.432,231.44,80100000.0
2007-01-10 17:30:00,231.427,231.475,231.427,231.475,35500000.0
2007-01-10 17:31:00,231.479,231.492,231.459,231.476,50700000.0
2007-01-10 17:32:00,231.461,231.461,231.451,231.454,31800000.0
2007-01-10 17:33:00,231.454,231.474,231.431,231.431,55100000.0
2007-01-10 17:34:00,231.439,231.455,231.421,231.455,42700000.0
2007-01-10 17:35:00,231.471,231.512,231.452,231.452,58500000.0
2007-01-10 17:36:00,231.422,231.443,231.396,231.424,86100000.0
2007-01-10 17:37:00,231.416,231.421,231.374,231.421,54100000.0
2007-01-10 17:38:00,231.429,231.457,231.418,231.42,38100000.0
2007-01-10 17:39:00,231.394,231.425,231.379,231.425,48200000.0
2007-01-10 17:40:00,231.427,231.443,231.426,231.429,67600001.0
2007-01-10 17:41:00,231.427,231.427,231.408,231.408,7900000.0
2007-01-10 17:42:00,231.424,231.424,231.399,231.405,66100001.0
2007-01-10 17:43:00,231.405,231.419,231.374,231.418,68900000.0
2007-01-10 17:44:00,231.421,231.421,231.398,231.398,42199999.0
2007-01-10 17:45:00,231.404,231.404,231.359,231.361,34800000.0
2007-01-10 17:46:00,231.356,231.397,231.347,231.356,59500000.0
2007-01-10 17:47:00,231.366,231.371,231.337,231.352,38300000.0
2007-01-10 17:48:00,231.334,231.346,231.31,231.315,48700000.0
2007-01-10 17:49:00,231.337,231.343,231.322,231.328,35600000.0
2007-01-10 17:50:00,231.333,231.351,231.32,231.342,45000000.0
2007-01-10 17:51:00,231.349,231.378,231.329,231.361,65300001.0
2007-01-10 17:52:00,231.371,231.381,231.357,231.36,56200000.0
2007-01-10 17:53:00,231.347,231.369,231.344,231.356,33500000.0
2007-01-10 17:54:00,231.365,231.409,231.365,231.38,48200000.0
2007-01-10 17:55:00,231.382,231.403,231.382,231.389,15700000.0
2007-01-10 17:56:00,231.385,231.42,231.365,231.418,20300000.0
2007-01-10 17:57:00,231.417,231.435,231.413,231.42,38700001.0
2007-01-10 17:58:00,231.437,231.465,231.429,231.465,56900000.0
2007-01-10 17:59:00,231.474,231.48,231.45,231.473,58500000.0
2007-01-10 18:00:00,231.48,231.483,231.437,231.437,50100000.0
2007-01-10 18:01:00,231.457,231.469,231.435,231.443,559699999.0
2007-01-10 18:02:00,231.458,231.465,231.428,231.437,774299999.0
2007-01-10 18:03:00,231.423,231.443,231.377,231.4,636500001.0
2007-01-10 18:04:00,231.41,231.424,231.387,231.387,493699998.0
2007-01-10 18:05:00,231.411,231.428,231.384,231.407,674599998.0
2007-01-10 18:06:00,231.35,231.421,231.35,231.404,780600003.0
2007-01-10 18:07:00,231.416,231.431,231.385,231.411,764599999.0
2007-01-10 18:08:00,231.414,231.423,231.387,231.408,589600001.0
2007-01-10 18:09:00,231.399,231.425,231.392,231.398,562699997.0
2007-01-10 18:10:00,231.395,231.423,231.388,231.405,616100004.0
2007-01-10 18:11:00,231.415,231.449,231.412,231.412,336100002.0
2007-01-10 18:12:00,231.418,231.441,231.411,231.417,311700000.0
2007-01-10 18:13:00,231.41,231.419,231.392,231.397,455799999.0
2007-01-10 18:14:00,231.41,231.418,231.384,231.395,657899998.0
2007-01-10 18:15:00,231.4,231.415,231.36,231.367,625999999.0
2007-01-10 18:16:00,231.369,231.459,231.369,231.455,649099998.0
2007-01-10 18:17:00,231.467,231.467,231.439,231.439,250799999.0
2007-01-10 18:18:00,231.428,231.45,231.385,231.425,401600001.0
2007-01-10 18:19:00,231.417,231.444,231.394,231.444,520300001.0
2007-01-10 18:20:00,231.448,231.449,231.399,231.401,601000001.0
2007-01-10 18:21:00,231.397,231.415,231.377,231.408,579600002.0
2007-01-10 18:22:00,231.422,231.432,231.36,231.36,561599999.0
2007-01-10 18:23:00,231.347,231.371,231.323,231.343,892200000.0
2007-01-10 18:24:00,231.328,231.372,231.325,231.35,660999998.0
2007-01-10 18:25:00,231.353,231.365,231.337,231.35,443999999.0
2007-01-10 18:26:00,231.354,231.365,231.334,231.345,333799999.0
2007-01-10 18:27:00,231.344,231.36,231.3,231.342,440299999.0
2007-01-10 18:28:00,231.354,231.358,231.315,231.318,400699998.0
2007-01-10 18:29:00,231.316,231.328,231.273,231.317,352099999.0
2007-01-10 18:30:00,231.323,231.323,231.252,231.252,315800002.0
2007-01-10 18:31:00,231.231,231.253,231.211,231.253,384500001.0
2007-01-10 18:32:00,231.252,231.284,231.248,231.26,469600001.0
2007-01-10 18:33:00,231.264,231.278,231.239,231.242,512200005.0
2007-01-10 18:34:00,231.227,231.258,231.219,231.247,540100001.0
2007-01-10 18:35:00,231.247,231.279,231.24,231.259,464400001.0
2007-01-10 18:36:00,231.263,231.303,231.255,231.28,299699998.0
2007-01-10 18:37:00,231.28,231.28,231.22,231.22,186100000.0
2007-01-10 18:38:00,231.225,231.246,231.202,231.202,158100000.0
2007-01-10 18:39:00,231.207,231.232,231.19,231.222,104000000.0
2007-01-10 18:40:00,231.224,231.251,231.183,231.183,289200002.0
2007-01-10 18:41:00,231.159,231.182,231.134,231.141,236700000.0
2007-01-10 18:42:00,231.158,231.165,231.095,231.095,230999998.0
2007-01-10 18:43:00,231.082,231.149,231.082,231.117,141600000.0
2007-01-10 18:44:00,231.124,231.142,231.101,231.101,425300002.0
2007-01-10 18:45:00,231.105,231.135,231.086,231.103,208700002.0
2007-01-10 18:46:00,231.09,231.149,231.09,231.123,167900000.0
2007-01-10 18:47:00,231.114,231.114,231.08,231.112,97099999.0
2007-01-10 18:48:00,231.11,231.119,231.069,231.113,176199999.0
2007-01-10 18:49:00,231.107,231.131,231.105,231.119,174900000.0
2007-01-10 18:50:00,231.126,231.153,231.105,231.153,208700000.0
2007-01-10 18:51:00,231.129,231.129,231.058,231.074,246300000.0
2007-01-10 18:52:00,231.081,231.111,231.074,231.083,262500000.0
2007-01-10 18:53:00,231.078,231.1,231.035,231.035,209900000.0
2007-01-10 18:54:00,231.036,231.053,231.002,231.042,209499999.0
2007-01-10 18:55:00,231.047,231.087,231.045,231.066,266300001.0
2007-01-10 18:56:00,231.074,231.074,231.037,231.037,60500000.0
2007-01-10 18:57:00,231.017,231.046,231.013,231.028,192000000.0
2007-01-10 18:58:00,231.028,231.037,230.985,231.013,342900000.0
2007-01-10 18:59:00,231.008,231.049,231.008,231.049,276100000.0
2007-01-10 19:00:00,231.036,231.047,231.006,231.047,99000000.0
2007-01-10 19:01:00,231.048,231.063,231.032,231.057,122800000.0
2007-01-10 19:02:00,231.061,231.094,231.06,231.087,209700000.0
2007-01-10 19:03:00,231.105,231.121,231.084,231.092,288200001.0
2007-01-10 19:04:00,231.099,231.111,231.094,231.11,184000000.0
2007-01-10 19:05:00,231.121,231.167,231.121,231.154,123800000.0
2007-01-10 19:06:00,231.153,231.173,231.112,231.14,454500001.0
2007-01-10 19:07:00,231.138,231.144,231.081,231.084,275000000.0
2007-01-10 19:08:00,231.072,231.098,231.054,231.055,335300005.0
2007-01-10 19:09:00,231.05,231.059,231.029,231.044,213500001.0
2007-01-10 19:10:00,231.051,231.066,231.033,231.066,101100000.0
2007-01-10 19:11:00,231.079,231.11,231.078,231.11,35700000.0
2007-01-10 19:12:00,231.119,231.126,231.099,231.107,85500000.0
2007-01-10 19:13:00,231.105,231.141,231.104,231.125,173500000.0
2007-01-10 19:14:00,231.135,231.164,231.135,231.149,329400001.0
2007-01-10 19:15:00,231.17,231.17,231.144,231.149,222900000.0
2007-01-10 19:16:00,231.165,231.178,231.149,231.165,69200000.0
2007-01-10 19:17:00,231.18,231.186,231.151,231.151,83100000.0
2007-01-10 19:18:00,231.145,231.191,231.145,231.155,185400000.0
2007-01-10 19:19:00,231.139,231.139,231.078,231.112,198600001.0
2007-01-10 19:20:00,231.129,231.142,231.118,231.127,208599999.0
2007-01-10 19:21:00,231.133,231.161,231.088,231.146,118300000.0
2007-01-10 19:22:00,231.142,231.149,231.103,231.149,93800000.0
2007-01-10 19:23:00,231.145,231.184,231.144,231.174,429899998.0
2007-01-10 19:24:00,231.179,231.2,231.179,231.187,100700000.0
2007-01-10 19:25:00,231.202,231.237,231.202,231.237,243300000.0
2007-01-10 19:26:00,231.24,231.274,231.231,231.231,529800000.0
2007-01-10 19:27:00,231.216,231.249,231.216,231.241,319799999.0
2007-01-10 19:28:00,231.246,231.246,231.206,231.217,235899999.0
2007-01-10 19:29:00,231.209,231.231,231.196,231.203,59800000.0
2007-01-10 19:30:00,231.212,231.25,231.195,231.195,224900001.0
2007-01-10 19:31:00,231.195,231.228,231.195,231.203,150399998.0
2007-01-10 19:32:00,231.203,231.226,231.199,231.211,393900001.0
2007-01-10 19:33:00,231.205,231.228,231.188,231.188,158100000.0
2007-01-10 19:34:00,231.18,231.203,231.152,231.191,277100000.0
2007-01-10 19:35:00,231.19,231.204,231.16,231.17,269399999.0
2007-01-10 19:36:00,231.181,231.207,231.145,231.202,212800001.0
2007-01-10 19:37:00,231.209,231.209,231.18,231.18,102100000.0
2007-01-10 19:38:00,231.179,231.183,231.16,231.161,152199999.0
2007-01-10 19:39:00,231.15,231.172,231.148,231.148,193800000.0
2007-01-10 19:40:00,231.145,231.145,231.118,231.123,231300001.0
2007-01-10 19:41:00,231.138,231.155,231.115,231.115,290500000.0
2007-01-10 19:42:00,231.12,231.12,231.082,231.103,186900001.0
2007-01-10 19:43:00,231.106,231.107,231.082,231.09,58400000.0
2007-01-10 19:44:00,231.087,231.096,231.069,231.075,207500001.0
2007-01-10 19:45:00,231.085,231.144,231.085,231.144,103099998.0
2007-01-10 19:46:00,231.141,231.15,231.072,231.133,103300000.0
2007-01-10 19:47:00,231.141,231.162,231.131,231.147,63600000.0
2007-01-10 19:48:00,231.119,231.144,231.113,231.121,182599999.0
2007-01-10 19:49:00,231.111,231.145,231.102,231.123,134200000.0
2007-01-10 19:50:00,231.123,231.152,231.123,231.144,130100000.0
2007-01-10 19:51:00,231.143,231.148,231.112,231.148,98200000.0
2007-01-10 19:52:00,231.155,231.167,231.121,231.155,159200001.0
2007-01-10 19:53:00,231.165,231.179,231.14,231.14,109100000.0
2007-01-10 19:54:00,231.123,231.132,231.107,231.127,163100000.0
2007-01-10 19:55:00,231.132,231.159,231.085,231.085,62700000.0
2007-01-10 19:56:00,231.133,231.139,231.123,231.139,126699999.0
2007-01-10 19:57:00,231.136,231.151,231.119,231.125,145700001.0
2007-01-10 19:58:00,231.112,231.119,231.093,231.093,209199999.0
2007-01-10 19:59:00,231.099,231.115,231.07,231.07,220400002.0
2007-01-10 20:00:00,231.07,231.079,231.063,231.065,85699999.0
2007-01-10 20:01:00,231.067,231.092,231.015,231.086,98900001.0
2007-01-10 20:02:00,231.064,231.106,231.064,231.094,142200001.0
2007-01-10 20:03:00,231.063,231.09,231.049,231.088,167500000.0
2007-01-10 20:04:00,231.087,231.115,231.039,231.083,124300000.0
2007-01-10 20:05:00,231.064,231.095,231.054,231.082,118099999.0
2007-01-10 20:06:00,231.09,231.102,231.072,231.072,245800000.0
2007-01-10 20:07:00,231.074,231.083,231.059,231.077,160900000.0
2007-01-10 20:08:00,231.09,231.116,231.074,231.074,141299999.0
2007-01-10 20:09:00,231.058,231.068,231.002,231.057,107500001.0
2007-01-10 20:10:00,231.063,231.064,231.037,231.037,166000000.0
2007-01-10 20:11:00,231.027,231.048,230.965,230.965,361099999.0
2007-01-10 20:12:00,230.951,230.977,230.935,230.977,573200000.0
2007-01-10 20:13:00,230.998,231.021,230.99,230.99,123100000.0
2007-01-10 20:14:00,230.958,230.978,230.949,230.974,202899998.0
2007-01-10 20:15:00,230.999,231.013,230.986,231.001,298399999.0
2007-01-10 20:16:00,230.949,230.994,230.949,230.994,170900000.0
2007-01-10 20:17:00,230.998,231.013,230.976,231.01,44300000.0
2007-01-10 20:18:00,231.005,231.005,230.947,230.972,144500001.0
2007-01-10 20:19:00,230.992,231.001,230.977,230.98,139699999.0
2007-01-10 20:20:00,230.961,230.966,230.918,230.933,289799999.0
2007-01-10 20:21:00,230.925,230.934,230.911,230.918,156399999.0
2007-01-10 20:22:00,230.923,230.924,230.878,230.895,300400004.0
2007-01-10 20:23:00,230.899,230.929,230.888,230.894,194000001.0
2007-01-10 20:24:00,230.884,230.884,230.853,230.853,179000000.0
2007-01-10 20:25:00,230.847,230.869,230.847,230.869,261899999.0
2007-01-10 20:26:00,230.895,230.948,230.895,230.94,288799999.0
2007-01-10 20:27:00,230.941,230.944,230.914,230.935,203800001.0
2007-01-10 20:28:00,230.945,230.956,230.921,230.935,427800000.0
2007-01-10 20:29:00,230.95,230.986,230.921,230.921,576200000.0
2007-01-10 20:30:00,230.959,230.982,230.945,230.975,481900000.0
2007-01-10 20:31:00,230.981,230.996,230.943,230.952,462200000.0
2007-01-10 20:32:00,230.955,230.97,230.932,230.962,608500002.0
2007-01-10 20:33:00,230.964,230.99,230.964,230.982,171500000.0
2007-01-10 20:34:00,230.979,230.985,230.95,230.967,88600000.0
2007-01-10 20:35:00,230.973,230.989,230.935,230.956,69900000.0
2007-01-10 20:36:00,230.914,231.021,230.901,231.021,147500000.0
2007-01-10 20:37:00,231.007,231.007,230.979,230.99,58200000.0
2007-01-10 20:38:00,230.95,231.032,230.95,231.032,225300000.0
2007-01-10 20:39:00,231.072,231.08,231.051,231.071,205800001.0
2007-01-10 20:40:00,231.076,231.076,231.017,231.057,387599999.0
2007-01-10 20:41:00,231.051,231.075,231.05,231.053,198400000.0
2007-01-10 20:42:00,231.05,231.089,231.039,231.081,250599999.0
2007-01-10 20:43:00,231.048,231.063,230.994,231.017,324100000.0
2007-01-10 20:44:00,231.044,231.08,231.042,231.066,326000000.0
2007-01-10 20:45:00,231.077,231.092,231.061,231.08,237500001.0
2007-01-10 20:46:00,231.081,231.106,231.044,231.093,213300000.0
2007-01-10 20:47:00,231.102,231.114,231.093,231.101,194700002.0
2007-01-10 20:48:00,231.108,231.108,231.079,231.106,259299999.0
2007-01-10 20:49:00,231.127,231.127,231.095,231.1,138200000.0
2007-01-10 20:50:00,231.095,231.121,231.091,231.105,392500000.0
2007-01-10 20:51:00,231.098,231.126,231.097,231.103,152100000.0
2007-01-10 20:52:00,231.106,231.121,231.096,231.115,157999999.0
2007-01-10 20:53:00,231.09,231.122,231.083,231.098,229600002.0
2007-01-10 20:54:00,231.105,231.111,231.067,231.078,134800000.0
2007-01-10 20:55:00,231.075,231.162,231.048,231.121,278800000.0
2007-01-10 20:56:00,231.124,231.144,231.104,231.128,218699999.0
2007-01-10 20:57:00,231.11,231.154,231.105,231.139,462100001.0
2007-01-10 20:58:00,231.142,231.147,231.1,231.145,325199999.0
2007-01-10 20:59:00,231.15,231.156,231.124,231.152,521900002.0
2007-01-10 21:00:00,231.156,231.16,231.125,231.144,521599999.0
2007-01-10 21:01:00,231.161,231.242,231.14,231.2,479800001.0
2007-01-10 21:02:00,231.233,231.239,231.207,231.215,269800000.0
2007-01-10 21:03:00,231.221,231.237,231.192,231.219,286299999.0
2007-01-10 21:04:00,231.231,231.231,231.202,231.21,106100001.0
2007-01-10 21:05:00,231.223,231.223,231.184,231.187,158600003.0
2007-01-10 21:06:00,231.208,231.22,231.184,231.204,109300000.0
2007-01-10 21:07:00,231.225,231.254,231.203,231.235,173999999.0
2007-01-10 21:08:00,231.253,231.253,231.221,231.232,131700000.0
2007-01-10 21:09:00,231.229,231.266,231.213,231.248,99200000.0
2007-01-10 21:10:00,231.248,231.264,231.228,231.255,102000000.0
2007-01-10 21:11:00,231.255,231.276,231.24,231.252,85400000.0
2007-01-10 21:12:00,231.239,231.257,231.204,231.205,87400000.0
2007-01-10 21:13:00,231.205,231.258,231.195,231.255,120400000.0
2007-01-10 21:14:00,231.244,231.279,231.237,231.252,333399997.0
2007-01-10 21:15:00,231.256,231.262,231.205,231.262,308899997.0
2007-01-10 21:16:00,231.265,231.265,231.243,231.243,89400000.0
2007-01-10 21:17:00,231.244,231.248,231.21,231.228,232999999.0
2007-01-10 21:18:00,231.225,231.24,231.201,231.237,178900000.0
2007-01-10 21:19:00,231.239,231.26,231.217,231.26,205300000.0
2007-01-10 21:20:00,231.238,231.265,231.21,231.26,357399999.0
2007-01-10 21:21:00,231.248,231.275,231.22,231.26,246699999.0
2007-01-10 21:22:00,231.277,231.277,231.236,231.252,247700001.0
2007-01-10 21:23:00,231.245,231.258,231.206,231.258,110400000.0
2007-01-10 21:24:00,231.265,231.298,231.238,231.293,219200001.0
2007-01-10 21:25:00,231.305,231.339,231.294,231.333,239900000.0
2007-01-10 21:26:00,231.327,231.336,231.31,231.31,134299998.0
2007-01-10 21:27:00,231.298,231.307,231.277,231.283,165100000.0
2007-01-10 21:28:00,231.32,231.32,231.278,231.283,99900000.0
2007-01-10 21:29:00,231.285,231.3,231.278,231.286,77400000.0
2007-01-10 21:30:00,231.286,231.314,231.286,231.292,95800001.0
2007-01-10 21:31:00,231.258,231.29,231.258,231.285,66599999.0
2007-01-10 21:32:00,231.285,231.285,231.202,231.235,91500000.0
2007-01-10 21:33:00,231.21,231.227,231.191,231.221,159100001.0
2007-01-10 21:34:00,231.227,231.236,231.227,231.23,104900000.0
2007-01-10 21:35:00,231.215,231.248,231.213,231.248,59600000.0
2007-01-10 21:36:00,231.258,231.258,231.218,231.227,117300000.0
2007-01-10 21:37:00,231.227,231.242,231.22,231.228,133700000.0
2007-01-10 21:38:00,231.224,231.238,231.191,231.191,75800000.0
2007-01-10 21:39:00,231.237,231.253,231.237,231.245,52200000.0
2007-01-10 21:40:00,231.232,231.232,231.209,231.211,30700000.0
2007-01-10 21:41:00,231.205,231.227,231.205,231.213,72399999.0
2007-01-10 21:42:00,231.222,231.252,231.219,231.242,138300000.0
2007-01-10 21:43:00,231.244,231.244,231.213,231.213,71000000.0
2007-01-10 21:44:00,231.224,231.24,231.187,231.188,296600001.0
2007-01-10 21:45:00,231.208,231.228,231.189,231.217,72200000.0
2007-01-10 21:46:00,231.217,231.229,231.197,231.215,78100000.0
2007-01-10 21:47:00,231.226,231.23,231.17,231.17,85200001.0
2007-01-10 21:48:00,231.152,231.156,231.113,231.121,128500000.0
2007-01-10 21:49:00,231.161,231.188,231.136,231.188,75599999.0
2007-01-10 21:50:00,231.189,231.189,231.14,231.15,36700000.0
2007-01-10 21:51:00,231.167,231.193,231.167,231.17,113600001.0
2007-01-10 21:52:00,231.16,231.195,231.16,231.183,48600000.0
2007-01-10 21:53:00,231.186,231.186,231.146,231.15,37700001.0
2007-01-10 21:54:00,231.158,231.199,231.146,231.171,108799999.0
2007-01-10 21:55:00,231.151,231.183,231.147,231.183,77600000.0
2007-01-10 21:56:00,231.167,231.187,231.167,231.174,74500000.0
2007-01-10 21:57:00,231.167,231.198,231.166,231.192,66700000.0
2007-01-10 21:58:00,231.185,231.187,231.136,231.177,40399999.0
2007-01-10 21:59:00,231.188,231.191,231.145,231.145,204000002.0
2007-01-10 22:00:00,231.141,231.168,231.141,231.158,225400000.0
2007-01-10 22:01:00,231.166,231.176,231.131,231.136,213400002.0
2007-01-10 22:02:00,231.098,231.121,231.059,231.11,289200000.0
2007-01-10 22:03:00,231.124,231.124,231.078,231.078,73300000.0
2007-01-10 22:04:00,231.082,231.131,231.082,231.101,102299999.0
2007-01-10 22:05:00,231.101,231.115,231.08,231.114,68999999.0
2007-01-10 22:06:00,231.103,231.105,231.08,231.096,65100000.0
2007-01-10 22:07:00,231.089,231.102,231.086,231.086,88300000.0
2007-01-10 22:08:00,231.084,231.131,231.084,231.11,67400000.0
2007-01-10 22:09:00,231.108,231.108,231.093,231.103,45199999.0
2007-01-10 22:10:00,231.088,231.131,231.082,231.131,33000000.0
2007-01-10 22:11:00,231.122,231.134,231.094,231.134,67500000.0
2007-01-10 22:12:00,231.101,231.125,231.064,231.114,87600000.0
2007-01-10 22:13:00,231.119,231.121,231.082,231.102,29000000.0
2007-01-10 22:14:00,231.111,231.131,231.097,231.097,17600000.0
2007-01-10 22:15:00,231.124,231.147,231.093,231.122,148800000.0
2007-01-10 22:16:00,231.121,231.13,231.108,231.108,194500001.0
2007-01-10 22:17:00,231.077,231.111,231.068,231.11,92800000.0
2007-01-10 22:18:00,231.079,231.12,231.076,231.118,85700000.0
2007-01-10 22:19:00,231.12,231.129,231.105,231.122,71400000.0
2007-01-10 22:20:00,231.112,231.127,231.083,231.127,55300000.0
2007-01-10 22:21:00,231.141,231.141,231.09,231.112,27800000.0
2007-01-10 22:22:00,231.111,231.12,231.107,231.109,55800000.0
2007-01-10 22:23:00,231.119,231.125,231.084,231.097,104700001.0
2007-01-10 22:24:00,231.107,231.158,231.091,231.158,38700000.0
2007-01-10 22:25:00,231.146,231.146,231.09,231.143,80099999.0
2007-01-10 22:26:00,231.149,231.149,231.114,231.118,47400000.0
2007-01-10 22:27:00,231.154,231.166,231.144,231.147,220099998.0
2007-01-10 22:28:00,231.155,231.164,231.155,231.164,36300000.0
2007-01-10 22:29:00,231.15,231.15,231.112,231.12,167199998.0
2007-01-10 22:30:00,231.122,231.122,231.083,231.095,61400000.0
2007-01-10 22:31:00,231.131,231.132,231.095,231.103,27500000.0
2007-01-10 22:32:00,231.138,231.143,231.108,231.129,113400000.0
2007-01-10 22:33:00,231.144,231.151,231.128,231.142,217099998.0
2007-01-10 22:34:00,231.124,231.142,231.106,231.127,252700000.0
2007-01-10 22:35:00,231.133,231.144,231.116,231.128,44700001.0
2007-01-10 22:36:00,231.126,231.148,231.11,231.112,97600001.0
2007-01-10 22:37:00,231.112,231.112,231.098,231.098,101800000.0
2007-01-10 22:38:00,231.118,231.122,231.103,231.103,24200000.0
2007-01-10 22:39:00,231.104,231.118,231.067,231.086,35800000.0
2007-01-10 22:40:00,231.122,231.137,231.09,231.09,73400000.0
2007-01-10 22:41:00,231.108,231.126,231.081,231.126,92000001.0
2007-01-10 22:42:00,231.105,231.116,231.092,231.105,26100000.0
2007-01-10 22:43:00,231.097,231.098,231.04,231.098,87600002.0
2007-01-10 22:44:00,231.105,231.142,231.086,231.09,121900001.0
2007-01-10 22:45:00,231.13,231.13,231.098,231.113,139600001.0
2007-01-10 22:46:00,231.094,231.107,231.082,231.101,46600000.0
2007-01-10 22:47:00,231.082,231.109,231.068,231.097,65100001.0
2007-01-10 22:48:00,231.129,231.162,231.094,231.13,114800000.0
2007-01-10 22:49:00,231.145,231.166,231.132,231.132,45200000.0
2007-01-10 22:50:00,231.151,231.151,231.117,231.121,32800000.0
2007-01-10 22:51:00,231.104,231.123,231.059,231.123,93000000.0
2007-01-10 22:52:00,231.123,231.149,231.123,231.137,42800000.0
2007-01-10 22:53:00,231.135,231.185,231.119,231.185,134999999.0
2007-01-10 22:54:00,231.161,231.162,231.093,231.162,42400000.0
2007-01-10 22:55:00,231.153,231.188,231.144,231.159,72700000.0
2007-01-10 22:56:00,231.112,231.135,231.067,231.067,51699999.0
2007-01-10 22:57:00,231.119,231.171,231.101,231.161,79100000.0
2007-01-10 22:58:00,231.181,231.181,231.128,231.162,46400000.0
2007-01-10 22:59:00,231.138,231.158,231.131,231.158,83500001.0
2007-01-10 23:00:00,231.147,231.157,231.143,231.152,68300000.0
2007-01-10 23:01:00,231.154,231.167,231.138,231.167,21200000.0
2007-01-10 23:02:00,231.145,231.15,231.113,231.135,75000001.0
2007-01-10 23:03:00,231.115,231.125,231.092,231.118,57000000.0
2007-01-10 23:04:00,231.121,231.141,231.096,231.141,28200000.0
2007-01-10 23:05:00,231.144,231.176,231.143,231.175,47800000.0
2007-01-10 23:06:00,231.171,231.171,231.133,231.161,15300000.0
2007-01-10 23:07:00,231.154,231.156,231.118,231.154,81399999.0
2007-01-10 23:08:00,231.166,231.166,231.107,231.144,58800001.0
2007-01-10 23:09:00,231.134,231.149,231.124,231.145,53400000.0
2007-01-10 23:10:00,231.152,231.176,231.135,231.161,76900000.0
2007-01-10 23:11:00,231.144,231.144,231.105,231.14,46000000.0
2007-01-10 23:12:00,231.172,231.172,231.127,231.131,52999999.0
2007-01-10 23:13:00,231.179,231.179,231.159,231.174,49000000.0
2007-01-10 23:14:00,231.126,231.167,231.121,231.163,70800000.0
2007-01-10 23:15:00,231.161,231.171,231.128,231.132,26400000.0
2007-01-10 23:16:00,231.17,231.173,231.141,231.155,37500000.0
2007-01-10 23:17:00,231.173,231.183,231.165,231.165,54200000.0
2007-01-10 23:18:00,231.152,231.168,231.13,231.168,35100000.0
2007-01-10 23:19:00,231.172,231.173,231.142,231.157,51400000.0
2007-01-10 23:20:00,231.169,231.169,231.121,231.15,67899999.0
2007-01-10 23:21:00,231.146,231.194,231.111,231.117,49399999.0
2007-01-10 23:22:00,231.105,231.142,231.105,231.131,66100001.0
2007-01-10 23:23:00,231.102,231.147,231.078,231.119,51700000.0
2007-01-10 23:24:00,231.105,231.111,231.078,231.098,37100000.0
2007-01-10 23:25:00,231.106,231.112,231.075,231.075,78999999.0
2007-01-10 23:26:00,231.084,231.084,231.038,231.057,41400000.0
2007-01-10 23:27:00,231.054,231.09,231.054,231.083,52700001.0
2007-01-10 23:28:00,231.05,231.086,231.048,231.059,67800000.0
2007-01-10 23:29:00,231.105,231.138,231.093,231.093,45799999.0
2007-01-10 23:30:00,231.136,231.151,231.079,231.127,71700000.0
2007-01-10 23:31:00,231.135,231.153,231.108,231.108,60100000.0
2007-01-10 23:32:00,231.162,231.162,231.096,231.117,60900000.0
2007-01-10 23:33:00,231.132,231.133,231.093,231.093,30500000.0
2007-01-10 23:34:00,231.102,231.13,231.077,231.13,50100000.0
2007-01-10 23:35:00,231.148,231.148,231.108,231.108,59800001.0
2007-01-10 23:36:00,231.135,231.151,231.116,231.116,38700000.0
2007-01-10 23:37:00,231.124,231.126,231.066,231.1,34600000.0
2007-01-10 23:38:00,231.1,231.11,231.083,231.101,41599999.0
2007-01-10 23:39:00,231.103,231.124,231.097,231.118,76300000.0
2007-01-10 23:40:00,231.115,231.12,230.994,231.054,61800000.0
2007-01-10 23:41:00,231.125,231.141,231.112,231.141,26600000.0
2007-01-10 23:42:00,231.125,231.148,231.122,231.148,22000000.0
2007-01-10 23:43:00,231.169,231.183,231.153,231.169,54900000.0
2007-01-10 23:44:00,231.141,231.19,231.131,231.156,63500001.0
2007-01-10 23:45:00,231.183,231.201,231.177,231.192,53200000.0
2007-01-10 23:46:00,231.179,231.191,231.16,231.184,58100000.0
2007-01-10 23:47:00,231.203,231.21,231.186,231.202,42700000.0
2007-01-10 23:48:00,231.188,231.2,231.164,231.2,37300000.0
2007-01-10 23:49:00,231.206,231.226,231.187,231.226,49300000.0
2007-01-10 23:50:00,231.216,231.216,231.185,231.197,11000000.0
2007-01-10 23:51:00,231.188,231.202,231.174,231.187,34000000.0
2007-01-10 23:52:00,231.16,231.176,231.149,231.151,45599999.0
2007-01-10 23:53:00,231.148,231.173,231.128,231.158,55900001.0
2007-01-10 23:54:00,231.194,231.194,231.139,231.142,34500000.0
2007-01-10 23:55:00,231.154,231.167,231.134,231.167,23800000.0
2007-01-10 23:56:00,231.187,231.188,231.172,231.174,51500000.0
2007-01-10 23:57:00,231.157,231.187,231.156,231.176,44700000.0
2007-01-10 23:58:00,231.171,231.174,231.157,231.167,68100000.0
2007-01-10 23:59:00,231.146,231.146,231.083,231.085,19400000.0
2007-01-11 00:00:00,231.079,231.079,231.017,231.029,25500000.0
2007-01-11 00:01:00,231.038,231.061,231.004,231.058,25700000.0
2007-01-11 00:02:00,231.053,231.09,231.036,231.068,36200000.0
2007-01-11 00:03:00,231.069,231.086,231.036,231.086,47800000.0
2007-01-11 00:04:00,231.073,231.074,231.047,231.055,48600001.0
2007-01-11 00:05:00,231.065,231.075,231.059,231.066,50500000.0
2007-01-11 00:06:00,231.082,231.114,231.082,231.091,36700000.0
2007-01-11 00:07:00,231.083,231.096,231.081,231.096,101500000.0
2007-01-11 00:08:00,231.091,231.124,231.088,231.124,68400000.0
2007-01-11 00:09:00,231.117,231.167,231.085,231.167,40200000.0
2007-01-11 00:10:00,231.164,231.164,231.119,231.14,22500000.0
2007-01-11 00:11:00,231.127,231.134,231.108,231.134,79299999.0
2007-01-11 00:12:00,231.133,231.136,231.116,231.136,35500000.0
2007-01-11 00:13:00,231.137,231.159,231.11,231.135,38200001.0
2007-01-11 00:14:00,231.145,231.145,231.119,231.13,75400000.0
2007-01-11 00:15:00,231.137,231.145,231.106,231.106,64700000.0
2007-01-11 00:16:00,231.103,231.129,231.103,231.111,54800000.0
2007-01-11 00:17:00,231.099,231.118,231.076,231.118,33900000.0
2007-01-11 00:18:00,231.116,231.13,231.094,231.111,31100000.0
2007-01-11 00:19:00,231.132,231.144,231.074,231.098,33600000.0
2007-01-11 00:20:00,231.106,231.134,231.1,231.1,68600000.0
2007-01-11 00:21:00,231.109,231.124,231.106,231.12,49100000.0
2007-01-11 00:22:00,231.131,231.172,231.125,231.125,43300000.0
2007-01-11 00:23:00,231.141,231.153,231.14,231.15,24500000.0
2007-01-11 00:24:00,231.128,231.137,231.112,231.115,41500000.0
2007-01-11 00:25:00,231.118,231.135,231.106,231.122,29100000.0
2007-01-11 00:26:00,231.131,231.15,231.117,231.119,86999998.0
2007-01-11 00:27:00,231.151,231.166,231.13,231.147,53600000.0
2007-01-11 00:28:00,231.115,231.149,231.106,231.148,14300000.0
2007-01-11 00:29:00,231.122,231.154,231.105,231.151,33800000.0
2007-01-11 00:30:00,231.13,231.157,231.114,231.157,48599999.0
2007-01-11 00:31:00,231.159,231.159,231.142,231.142,12300000.0
2007-01-11 00:32:00,231.148,231.152,231.129,231.147,53199999.0
2007-01-11 00:33:00,231.155,231.171,231.14,231.164,40700000.0
2007-01-11 00:34:00,231.164,231.171,231.149,231.149,39500000.0
2007-01-11 00:35:00,231.128,231.137,231.1,231.134,77900000.0
2007-01-11 00:36:00,231.145,231.154,231.13,231.148,46099999.0
2007-01-11 00:37:00,231.139,231.154,231.123,231.15,55399999.0
2007-01-11 00:38:00,231.136,231.154,231.132,231.142,63199999.0
2007-01-11 00:39:00,231.132,231.15,231.117,231.138,55600000.0
2007-01-11 00:40:00,231.134,231.145,231.12,231.143,24700000.0
2007-01-11 00:41:00,231.124,231.159,231.116,231.14,72699999.0
2007-01-11 00:42:00,231.159,231.161,231.146,231.148,31400000.0
2007-01-11 00:43:00,231.121,231.14,231.104,231.14,30900000.0
2007-01-11 00:44:00,231.169,231.171,231.139,231.16,45900000.0
2007-01-11 00:45:00,231.128,231.144,231.106,231.122,20100000.0
2007-01-11 00:46:00,231.113,231.154,231.104,231.152,31800000.0
2007-01-11 00:47:00,231.157,231.169,231.145,231.157,71700002.0
2007-01-11 00:48:00,231.13,231.164,231.125,231.158,41500000.0
2007-01-11 00:49:00,231.15,231.162,231.092,231.092,50000000.0
2007-01-11 00:50:00,231.169,231.169,231.129,231.13,30000000.0
2007-01-11 00:51:00,231.134,231.146,231.115,231.138,58600000.0
2007-01-11 00:52:00,231.114,231.142,231.107,231.132,44500000.0
2007-01-11 00:53:00,231.134,231.14,231.122,231.14,31700000.0
2007-01-11 00:54:00,231.122,231.136,231.115,231.133,91200000.0
2007-01-11 00:55:00,231.111,231.111,231.065,231.086,27800000.0
2007-01-11 00:56:00,231.092,231.107,231.092,231.107,54900000.0
2007-01-11 00:57:00,231.111,231.145,231.108,231.145,69600000.0
2007-01-11 00:58:00,231.124,231.136,231.098,231.113,26600000.0
2007-01-11 00:59:00,231.13,231.13,231.091,231.119,43200000.0
2007-01-11 01:00:00,231.125,231.13,231.108,231.125,74699999.0
2007-01-11 01:01:00,231.115,231.137,231.1,231.137,49100001.0
2007-01-11 01:02:00,231.131,231.186,231.119,231.162,60400000.0
2007-01-11 01:03:00,231.174,231.176,231.137,231.171,32400000.0
2007-01-11 01:04:00,231.162,231.171,231.155,231.155,28800000.0
2007-01-11 01:05:00,231.181,231.182,231.143,231.149,26100000.0
2007-01-11 01:06:00,231.148,231.16,231.14,231.16,28100000.0
2007-01-11 01:07:00,231.175,231.188,231.125,231.151,34200001.0
2007-01-11 01:08:00,231.164,231.173,231.152,231.168,24500000.0
2007-01-11 01:09:00,231.157,231.18,231.147,231.155,45600000.0
2007-01-11 01:10:00,231.184,231.207,231.16,231.16,60900000.0
2007-01-11 01:11:00,231.191,231.191,231.148,231.153,59000000.0
2007-01-11 01:12:00,231.175,231.176,231.142,231.161,66200000.0
2007-01-11 01:13:00,231.156,231.156,231.126,231.146,43200000.0
2007-01-11 01:14:00,231.143,231.183,231.143,231.154,51200000.0
2007-01-11 01:15:00,231.13,231.17,231.13,231.148,37800000.0
2007-01-11 01:16:00,231.169,231.19,231.169,231.176,57300000.0
2007-01-11 01:17:00,231.147,231.147,231.094,231.101,106600001.0
2007-01-11 01:18:00,231.111,231.134,231.106,231.134,25900000.0
2007-01-11 01:19:00,231.145,231.145,231.095,231.133,57300000.0
2007-01-11 01:20:00,231.142,231.142,231.111,231.132,67700000.0
2007-01-11 01:21:00,231.133,231.136,231.115,231.116,39500000.0
2007-01-11 01:22:00,231.123,231.148,231.106,231.148,62800000.0
2007-01-11 01:23:00,231.145,231.151,231.118,231.118,37600000.0
2007-01-11 01:24:00,231.125,231.133,231.11,231.133,26200000.0
2007-01-11 01:25:00,231.124,231.128,231.103,231.115,58400000.0
2007-01-11 01:26:00,231.112,231.127,231.054,231.083,45600000.0
2007-01-11 01:27:00,231.068,231.089,231.054,231.078,51800000.0
2007-01-11 01:28:00,231.061,231.07,231.049,231.067,22900000.0
2007-01-11 01:29:00,231.062,231.085,231.055,231.077,85400001.0
2007-01-11 01:30:00,231.058,231.071,231.036,231.057,33000000.0
2007-01-11 01:31:00,231.059,231.067,231.037,231.037,50200001.0
2007-01-11 01:32:00,231.05,231.05,230.983,231.005,71700000.0
2007-01-11 01:33:00,230.993,231.0,230.939,231.0,84400001.0
2007-01-11 01:34:00,230.989,230.989,230.963,230.975,64900000.0
2007-01-11 01:35:00,230.96,230.96,230.924,230.933,42500000.0
2007-01-11 01:36:00,230.941,230.969,230.914,230.914,38300000.0
2007-01-11 01:37:00,230.954,230.971,230.938,230.94,48900000.0
2007-01-11 01:38:00,230.94,230.957,230.938,230.953,18700000.0
2007-01-11 01:39:00,230.956,230.97,230.944,230.949,36900000.0
2007-01-11 01:40:00,230.948,230.957,230.913,230.948,55200000.0
2007-01-11 01:41:00,230.964,230.981,230.964,230.965,71300000.0
2007-01-11 01:42:00,230.95,231.0,230.95,230.988,27300000.0
2007-01-11 01:43:00,230.966,231.005,230.963,230.975,71500001.0
2007-01-11 01:44:00,230.923,231.002,230.922,230.934,88199999.0
2007-01-11 01:45:00,230.92,230.95,230.919,230.929,74700000.0
2007-01-11 01:46:00,230.912,230.93,230.855,230.93,60599999.0
2007-01-11 01:47:00,230.893,230.944,230.883,230.925,52700001.0
2007-01-11 01:48:00,230.913,230.934,230.896,230.934,50299999.0
2007-01-11 01:49:00,230.938,230.944,230.912,230.944,43800000.0
2007-01-11 01:50:00,230.93,230.964,230.918,230.964,61400001.0
2007-01-11 01:51:00,230.957,230.973,230.937,230.962,55599999.0
2007-01-11 01:52:00,230.958,230.979,230.958,230.972,63200000.0
2007-01-11 01:53:00,230.947,230.969,230.939,230.966,56200000.0
2007-01-11 01:54:00,230.942,230.961,230.916,230.916,41900001.0
2007-01-11 01:55:00,230.935,230.975,230.923,230.961,78100001.0
2007-01-11 01:56:00,230.931,230.953,230.931,230.94,23700000.0
2007-01-11 01:57:00,230.948,230.948,230.915,230.915,51000000.0
2007-01-11 01:58:00,230.928,230.931,230.922,230.929,59800000.0
2007-01-11 01:59:00,230.938,230.938,230.914,230.915,54600000.0
2007-01-11 02:00:00,230.898,230.93,230.897,230.92,34700000.0
2007-01-11 02:01:00,230.908,230.93,230.905,230.913,39200000.0
2007-01-11 02:02:00,230.948,230.956,230.937,230.937,30200001.0
2007-01-11 02:03:00,230.949,230.949,230.915,230.927,28300000.0
2007-01-11 02:04:00,230.928,230.942,230.894,230.925,82800000.0
2007-01-11 02:05:00,230.934,230.966,230.934,230.961,40400000.0
2007-01-11 02:06:00,230.937,230.937,230.889,230.889,39800000.0
2007-01-11 02:07:00,230.919,230.919,230.879,230.892,50699999.0
2007-01-11 02:08:00,230.918,230.93,230.883,230.883,70600000.0
2007-01-11 02:09:00,230.881,230.881,230.855,230.871,47099999.0
2007-01-11 02:10:00,230.877,230.937,230.876,230.925,44300000.0
2007-01-11 02:11:00,230.943,230.944,230.901,230.904,74499999.0
2007-01-11 02:12:00,230.939,230.954,230.921,230.931,98299999.0
2007-01-11 02:13:00,230.92,230.931,230.899,230.909,47700000.0
2007-01-11 02:14:00,230.899,230.94,230.894,230.938,82999999.0
2007-01-11 02:15:00,230.894,230.918,230.88,230.912,37900000.0
2007-01-11 02:16:00,230.935,230.961,230.935,230.951,59700000.0
2007-01-11 02:17:00,230.959,230.968,230.941,230.949,39600000.0
2007-01-11 02:18:00,230.947,230.972,230.944,230.972,48600001.0
2007-01-11 02:19:00,230.959,230.997,230.958,230.974,40800000.0
2007-01-11 02:20:00,231.025,231.044,231.004,231.009,45900001.0
2007-01-11 02:21:00,231.009,231.009,230.992,231.005,40899999.0
2007-01-11 02:22:00,230.997,231.001,230.932,230.956,42700000.0
2007-01-11 02:23:00,230.98,230.993,230.97,230.98,45099999.0
2007-01-11 02:24:00,230.978,230.983,230.958,230.973,67500001.0
2007-01-11 02:25:00,231.013,231.044,231.008,231.044,50800000.0
2007-01-11 02:26:00,231.033,231.036,231.007,231.026,42100000.0
2007-01-11 02:27:00,231.031,231.048,231.016,231.022,34600000.0
2007-01-11 02:28:00,231.071,231.104,231.071,231.077,39700000.0
2007-01-11 02:29:00,231.111,231.12,231.08,231.103,49400000.0
2007-01-11 02:30:00,231.111,231.111,231.077,231.088,58400000.0
2007-01-11 02:31:00,231.115,231.12,231.092,231.095,55600001.0
2007-01-11 02:32:00,231.096,231.101,231.047,231.063,48900000.0
2007-01-11 02:33:00,231.082,231.099,231.069,231.069,11200000.0
2007-01-11 02:34:00,231.077,231.117,231.077,231.117,38099999.0
2007-01-11 02:35:00,231.117,231.137,231.107,231.137,57999999.0
2007-01-11 02:36:00,231.142,231.148,231.057,231.066,31800000.0
2007-01-11 02:37:00,231.119,231.141,231.106,231.123,27400000.0
2007-01-11 02:38:00,231.105,231.129,231.091,231.128,38900000.0
2007-01-11 02:39:00,231.135,231.135,231.082,231.095,66499999.0
2007-01-11 02:40:00,231.094,231.119,231.089,231.1,56100000.0
2007-01-11 02:41:00,231.11,231.11,231.071,231.083,33900000.0
2007-01-11 02:42:00,231.094,231.094,231.054,231.054,38300000.0
2007-01-11 02:43:00,231.094,231.101,231.06,231.08,40599999.0
2007-01-11 02:44:00,231.074,231.104,231.074,231.1,74400000.0
2007-01-11 02:45:00,231.056,231.06,231.033,231.035,72199999.0
2007-01-11 02:46:00,231.079,231.102,231.072,231.072,50400001.0
2007-01-11 02:47:00,231.056,231.07,231.041,231.06,39200000.0
2007-01-11 02:48:00,231.056,231.078,231.026,231.026,61799999.0
2007-01-11 02:49:00,231.017,231.017,230.99,231.0,23800000.0
2007-01-11 02:50:00,230.988,231.032,230.979,231.032,75200000.0
2007-01-11 02:51:00,231.05,231.092,231.018,231.052,47200000.0
2007-01-11 02:52:00,231.019,231.034,231.009,231.024,39800000.0
2007-01-11 02:53:00,231.015,231.027,230.976,231.004,60200000.0
2007-01-11 02:54:00,230.974,231.071,230.966,231.071,71100000.0
2007-01-11 02:55:00,231.091,231.145,231.091,231.145,68399999.0
2007-01-11 02:56:00,231.157,231.215,231.157,231.185,88199999.0
2007-01-11 02:57:00,231.191,231.243,231.191,231.221,57999999.0
2007-01-11 02:58:00,231.213,231.288,231.209,231.288,26300000.0
2007-01-11 02:59:00,231.272,231.32,231.251,231.267,28100000.0
2007-01-11 03:00:00,231.249,231.257,231.24,231.24,69600000.0
2007-01-11 03:01:00,231.256,231.256,231.229,231.234,72400001.0
2007-01-11 03:02:00,231.212,231.243,231.18,231.235,46700000.0
2007-01-11 03:03:00,231.236,231.236,231.183,231.183,16400000.0
2007-01-11 03:04:00,231.189,231.197,231.172,231.178,68500001.0
2007-01-11 03:05:00,231.174,231.189,231.173,231.173,28699999.0
2007-01-11 03:06:00,231.19,231.21,231.174,231.198,53500000.0
2007-01-11 03:07:00,231.175,231.176,231.089,231.143,48300000.0
2007-01-11 03:08:00,231.143,231.195,231.136,231.193,26000000.0
2007-01-11 03:09:00,231.193,231.193,231.171,231.192,25900000.0
2007-01-11 03:10:00,231.177,231.18,231.155,231.155,43800000.0
2007-01-11 03:11:00,231.175,231.175,231.121,231.121,55200000.0
2007-01-11 03:12:00,231.151,231.168,231.135,231.167,22100000.0
2007-01-11 03:13:00,231.168,231.179,231.137,231.137,33200000.0
2007-01-11 03:14:00,231.174,231.174,231.137,231.15,59000000.0
2007-01-11 03:15:00,231.169,231.189,231.157,231.165,28700000.0
2007-01-11 03:16:00,231.164,231.173,231.164,231.17,32700000.0
2007-01-11 03:17:00,231.154,231.172,231.138,231.138,52300000.0
2007-01-11 03:18:00,231.149,231.149,231.117,231.117,47500001.0
2007-01-11 03:19:00,231.12,231.133,231.1,231.127,60200000.0
2007-01-11 03:20:00,231.125,231.15,231.125,231.14,31800000.0
2007-01-11 03:21:00,231.16,231.183,231.139,231.139,64099999.0
2007-01-11 03:22:00,231.119,231.147,231.106,231.143,52300000.0
2007-01-11 03:23:00,231.151,231.162,231.126,231.147,49400000.0
2007-01-11 03:24:00,231.179,231.201,231.175,231.184,71200000.0
2007-01-11 03:25:00,231.174,231.199,231.155,231.178,48900000.0
2007-01-11 03:26:00,231.171,231.188,231.167,231.187,26200000.0
2007-01-11 03:27:00,231.162,231.162,231.131,231.16,43799999.0
2007-01-11 03:28:00,231.182,231.198,231.177,231.197,37400000.0
2007-01-11 03:29:00,231.201,231.201,231.187,231.187,73300000.0
2007-01-11 03:30:00,231.159,231.159,231.135,231.135,41200000.0
2007-01-11 03:31:00,231.151,231.156,231.139,231.156,30800000.0
2007-01-11 03:32:00,231.142,231.142,231.111,231.111,49800000.0
2007-01-11 03:33:00,231.096,231.096,231.062,231.095,37200000.0
2007-01-11 03:34:00,231.088,231.117,231.083,231.083,60000000.0
2007-01-11 03:35:00,231.07,231.091,231.04,231.04,51800000.0
2007-01-11 03:36:00,231.087,231.099,231.069,231.073,89600001.0
2007-01-11 03:37:00,231.099,231.1,231.06,231.084,29900000.0
2007-01-11 03:38:00,231.091,231.098,231.054,231.098,76500000.0
2007-01-11 03:39:00,231.109,231.109,231.068,231.068,44399999.0
2007-01-11 03:40:00,231.126,231.147,231.111,231.125,43500000.0
2007-01-11 03:41:00,231.114,231.114,231.08,231.098,63900000.0
2007-01-11 03:42:00,231.084,231.11,231.073,231.104,73000000.0
2007-01-11 03:43:00,231.113,231.115,231.08,231.115,39800000.0
2007-01-11 03:44:00,231.138,231.164,231.134,231.152,24600000.0
2007-01-11 03:45:00,231.14,231.167,231.13,231.158,57100001.0
2007-01-11 03:46:00,231.166,231.174,231.16,231.164,58000000.0
2007-01-11 03:47:00,231.184,231.199,231.137,231.173,25600000.0
2007-01-11 03:48:00,231.149,231.18,231.138,231.18,48600000.0
2007-01-11 03:49:00,231.203,231.232,231.203,231.227,27600000.0
2007-01-11 03:50:00,231.203,231.203,231.168,231.187,51000000.0
2007-01-11 03:51:00,231.16,231.174,231.126,231.161,25400000.0
2007-01-11 03:52:00,231.157,231.18,231.153,231.153,42500000.0
2007-01-11 03:53:00,231.152,231.163,231.114,231.122,47900000.0
2007-01-11 03:54:00,231.134,231.154,231.13,231.153,52500000.0
2007-01-11 03:55:00,231.164,231.164,231.13,231.145,42200000.0
2007-01-11 03:56:00,231.128,231.169,231.124,231.156,64599999.0
2007-01-11 03:57:00,231.139,231.162,231.129,231.139,73999999.0
2007-01-11 03:58:00,231.144,231.154,231.12,231.141,102300002.0
2007-01-11 03:59:00,231.137,231.172,231.137,231.172,33600000.0
2007-01-11 04:00:00,231.18,231.183,231.145,231.16,45300000.0
2007-01-11 04:01:00,231.139,231.163,231.128,231.163,36900000.0
2007-01-11 04:02:00,231.173,231.2,231.173,231.175,61800000.0
2007-01-11 04:03:00,231.194,231.202,231.17,231.17,48200000.0
2007-01-11 04:04:00,231.177,231.191,231.164,231.186,36900000.0
2007-01-11 04:05:00,231.117,231.169,231.117,231.166,48900000.0
2007-01-11 04:06:00,231.183,231.214,231.183,231.211,61199999.0
2007-01-11 04:07:00,231.202,231.202,231.173,231.184,33700000.0
2007-01-11 04:08:00,231.204,231.204,231.115,231.179,51400000.0
2007-01-11 04:09:00,231.144,231.165,231.109,231.109,67900000.0
2007-01-11 04:10:00,231.131,231.18,231.123,231.158,34000000.0
2007-01-11 04:11:00,231.191,231.194,231.152,231.163,49900000.0
2007-01-11 04:12:00,231.192,231.203,231.139,231.176,36400000.0
2007-01-11 04:13:00,231.188,231.198,231.186,231.194,31000000.0
2007-01-11 04:14:00,231.184,231.204,231.165,231.172,23800000.0
2007-01-11 04:15:00,231.207,231.208,231.191,231.201,39100000.0
2007-01-11 04:16:00,231.207,231.226,231.207,231.214,35100000.0
2007-01-11 04:17:00,231.199,231.208,231.181,231.187,67800001.0
2007-01-11 04:18:00,231.217,231.224,231.184,231.184,55500000.0
2007-01-11 04:19:00,231.198,231.229,231.174,231.229,62400000.0
2007-01-11 04:20:00,231.24,231.264,231.24,231.249,48000000.0
2007-01-11 04:21:00,231.253,231.256,231.249,231.252,24900000.0
2007-01-11 04:22:00,231.239,231.247,231.192,231.192,43800000.0
2007-01-11 04:23:00,231.243,231.243,231.222,231.222,35400000.0
2007-01-11 04:24:00,231.231,231.231,231.189,231.21,49200000.0
2007-01-11 04:25:00,231.21,231.215,231.196,231.211,44399999.0
2007-01-11 04:26:00,231.236,231.247,231.21,231.23,50000001.0
2007-01-11 04:27:00,231.203,231.235,231.181,231.197,33700000.0
2007-01-11 04:28:00,231.186,231.23,231.178,231.23,67199999.0
2007-01-11 04:29:00,231.21,231.223,231.185,231.185,30100000.0
2007-01-11 04:30:00,231.203,231.232,231.197,231.232,48100001.0
2007-01-11 04:31:00,231.263,231.263,231.178,231.178,32400000.0
2007-01-11 04:32:00,231.199,231.239,231.199,231.23,23200000.0
2007-01-11 04:33:00,231.219,231.228,231.195,231.2,66100001.0
2007-01-11 04:34:00,231.196,231.216,231.196,231.212,50600001.0
2007-01-11 04:35:00,231.208,231.23,231.194,231.194,67700000.0
2007-01-11 04:36:00,231.191,231.235,231.191,231.235,40100000.0
2007-01-11 04:37:00,231.232,231.25,231.216,231.25,25400000.0
2007-01-11 04:38:00,231.233,231.233,231.205,231.215,43200000.0
2007-01-11 04:39:00,231.213,231.236,231.191,231.22,36700000.0
2007-01-11 04:40:00,231.221,231.221,231.169,231.214,41700000.0
2007-01-11 04:41:00,231.213,231.221,231.194,231.221,45400000.0
2007-01-11 04:42:00,231.188,231.218,231.185,231.206,93000000.0
2007-01-11 04:43:00,231.214,231.223,231.196,231.219,51100000.0
2007-01-11 04:44:00,231.232,231.232,231.192,231.206,42000000.0
2007-01-11 04:45:00,231.193,231.223,231.193,231.219,88200000.0
2007-01-11 04:46:00,231.209,231.237,231.191,231.198,83799999.0
2007-01-11 04:47:00,231.23,231.245,231.198,231.213,44100000.0
2007-01-11 04:48:00,231.229,231.231,231.213,231.217,52300000.0
2007-01-11 04:49:00,231.202,231.239,231.198,231.239,43800000.0
2007-01-11 04:50:00,231.216,231.242,231.189,231.242,29600000.0
2007-01-11 04:51:00,231.233,231.237,231.212,231.237,22400000.0
2007-01-11 04:52:00,231.227,231.245,231.219,231.245,42400000.0
2007-01-11 04:53:00,231.265,231.265,231.218,231.218,42100000.0
2007-01-11 04:54:00,231.204,231.261,231.181,231.261,25700000.0
2007-01-11 04:55:00,231.27,231.275,231.268,231.272,25900000.0
2007-01-11 04:56:00,231.265,231.265,231.217,231.232,25600000.0
2007-01-11 04:57:00,231.243,231.271,231.239,231.265,44500000.0
2007-01-11 04:58:00,231.254,231.29,231.254,231.282,50600000.0
2007-01-11 04:59:00,231.266,231.274,231.253,231.26,67199999.0
2007-01-11 05:00:00,231.249,231.284,231.234,231.267,74900001.0
2007-01-11 05:01:00,231.284,231.331,231.269,231.331,79299999.0
2007-01-11 05:02:00,231.296,231.296,231.274,231.282,72900000.0
2007-01-11 05:03:00,231.274,231.314,231.263,231.314,33900000.0
2007-01-11 05:04:00,231.334,231.334,231.307,231.322,38800000.0
2007-01-11 05:05:00,231.355,231.365,231.338,231.344,38300000.0
2007-01-11 05:06:00,231.341,231.356,231.334,231.337,34600000.0
2007-01-11 05:07:00,231.33,231.356,231.317,231.321,68600000.0
2007-01-11 05:08:00,231.327,231.377,231.327,231.355,57700000.0
2007-01-11 05:09:00,231.353,231.386,231.353,231.386,42900001.0
2007-01-11 05:10:00,231.377,231.393,231.354,231.38,78100002.0
2007-01-11 05:11:00,231.36,231.394,231.354,231.37,72499999.0
2007-01-11 05:12:00,231.361,231.398,231.342,231.398,44200000.0
2007-01-11 05:13:00,231.401,231.403,231.363,231.367,65300000.0
2007-01-11 05:14:00,231.386,231.403,231.367,231.37,57900000.0
2007-01-11 05:15:00,231.381,231.387,231.349,231.378,52700000.0
2007-01-11 05:16:00,231.398,231.474,231.398,231.472,43300000.0
2007-01-11 05:17:00,231.451,231.499,231.441,231.497,59400001.0
2007-01-11 05:18:00,231.484,231.484,231.456,231.465,48500000.0
2007-01-11 05:19:00,231.462,231.47,231.426,231.459,68300000.0
2007-01-11 05:20:00,231.468,231.468,231.457,231.458,26700000.0
2007-01-11 05:21:00,231.451,231.464,231.445,231.455,69800001.0
2007-01-11 05:22:00,231.466,231.466,231.403,231.403,72100002.0
2007-01-11 05:23:00,231.464,231.473,231.438,231.473,74100000.0
2007-01-11 05:24:00,231.46,231.46,231.417,231.417,70000000.0
2007-01-11 05:25:00,231.423,231.436,231.366,231.436,47900000.0
2007-01-11 05:26:00,231.417,231.429,231.403,231.428,34000000.0
2007-01-11 05:27:00,231.424,231.441,231.413,231.435,48200000.0
2007-01-11 05:28:00,231.421,231.453,231.411,231.453,49300001.0
2007-01-11 05:29:00,231.461,231.463,231.441,231.453,33000000.0
2007-01-11 05:30:00,231.478,231.48,231.463,231.471,33600000.0
2007-01-11 05:31:00,231.454,231.454,231.404,231.404,69500000.0
2007-01-11 05:32:00,231.454,231.464,231.433,231.433,52799999.0
2007-01-11 05:33:00,231.438,231.438,231.408,231.425,44900000.0
2007-01-11 05:34:00,231.447,231.448,231.408,231.436,76800000.0
2007-01-11 05:35:00,231.44,231.446,231.423,231.441,49600000.0
2007-01-11 05:36:00,231.426,231.478,231.426,231.467,30000000.0
2007-01-11 05:37:00,231.471,231.471,231.421,231.421,39800001.0
2007-01-11 05:38:00,231.463,231.478,231.461,231.477,51900000.0
2007-01-11 05:39:00,231.459,231.476,231.45,231.45,38299999.0
2007-01-11 05:40:00,231.459,231.487,231.433,231.487,46299999.0
2007-01-11 05:41:00,231.492,231.492,231.453,231.488,60699999.0
2007-01-11 05:42:00,231.501,231.508,231.449,231.465,49400000.0
2007-01-11 05:43:00,231.478,231.478,231.437,231.453,65900000.0
2007-01-11 05:44:00,231.474,231.474,231.445,231.46,19400000.0
2007-01-11 05:45:00,231.487,231.487,231.453,231.453,49400000.0
2007-01-11 05:46:00,231.417,231.44,231.413,231.413,54299999.0
2007-01-11 05:47:00,231.443,231.458,231.437,231.454,41500000.0
2007-01-11 05:48:00,231.436,231.446,231.419,231.433,50100001.0
2007-01-11 05:49:00,231.458,231.468,231.417,231.435,28200000.0
2007-01-11 05:50:00,231.47,231.489,231.458,231.469,66600000.0
2007-01-11 05:51:00,231.446,231.45,231.416,231.42,50700000.0
2007-01-11 05:52:00,231.426,231.437,231.394,231.428,60700000.0
2007-01-11 05:53:00,231.4,231.434,231.391,231.433,21500000.0
2007-01-11 05:54:00,231.418,231.443,231.41,231.425,37200000.0
2007-01-11 05:55:00,231.404,231.432,231.388,231.42,64700001.0
2007-01-11 05:56:00,231.425,231.427,231.393,231.397,66200000.0
2007-01-11 05:57:00,231.419,231.419,231.368,231.384,45000000.0
2007-01-11 05:58:00,231.413,231.413,231.385,231.39,59400000.0
2007-01-11 05:59:00,231.399,231.409,231.37,231.405,46300000.0
2007-01-11 06:00:00,231.392,231.392,231.352,231.368,47100000.0
2007-01-11 06:01:00,231.411,231.428,231.402,231.415,67800000.0
2007-01-11 06:02:00,231.424,231.424,231.379,231.398,34500000.0
2007-01-11 06:03:00,231.384,231.401,231.373,231.383,47200001.0
2007-01-11 06:04:00,231.411,231.421,231.4,231.418,44400000.0
2007-01-11 06:05:00,231.435,231.448,231.432,231.44,46100001.0
2007-01-11 06:06:00,231.423,231.434,231.4,231.414,66500000.0
2007-01-11 06:07:00,231.425,231.427,231.387,231.424,54100000.0
2007-01-11 06:08:00,231.424,231.445,231.416,231.445,43900000.0
2007-01-11 06:09:00,231.441,231.446,231.39,231.39,35400000.0
2007-01-11 06:10:00,231.399,231.428,231.371,231.424,37300000.0
2007-01-11 06:11:00,231.381,231.406,231.371,231.375,49300000.0
2007-01-11 06:12:00,231.411,231.412,231.39,231.407,40000000.0
2007-01-11 06:13:00,231.393,231.437,231.38,231.433,31400000.0
2007-01-11 06:14:00,231.456,231.46,231.419,231.436,41700000.0
2007-01-11 06:15:00,231.434,231.434,231.39,231.402,32100000.0
2007-01-11 06:16:00,231.359,231.42,231.355,231.42,11200000.0
2007-01-11 06:17:00,231.44,231.447,231.374,231.374,37800000.0
2007-01-11 06:18:00,231.422,231.443,231.422,231.443,70800000.0
2007-01-11 06:19:00,231.441,231.45,231.409,231.436,56200001.0
2007-01-11 06:20:00,231.458,231.465,231.437,231.437,53800000.0
2007-01-11 06:21:00,231.454,231.464,231.44,231.452,69300000.0
2007-01-11 06:22:00,231.45,231.47,231.45,231.458,44800001.0
2007-01-11 06:23:00,231.484,231.484,231.458,231.46,66700000.0
2007-01-11 06:24:00,231.474,231.497,231.464,231.466,26600000.0
2007-01-11 06:25:00,231.471,231.49,231.471,231.475,46800000.0
2007-01-11 06:26:00,231.476,231.507,231.464,231.486,42800000.0
2007-01-11 06:27:00,231.504,231.518,231.48,231.488,69500001.0
2007-01-11 06:28:00,231.493,231.51,231.491,231.493,61800000.0
2007-01-11 06:29:00,231.442,231.502,231.442,231.463,83299999.0
2007-01-11 06:30:00,231.463,231.471,231.453,231.453,35500000.0
2007-01-11 06:31:00,231.426,231.463,231.411,231.422,59100000.0
2007-01-11 06:32:00,231.456,231.464,231.433,231.433,8800000.0
2007-01-11 06:33:00,231.434,231.445,231.42,231.427,19600000.0
2007-01-11 06:34:00,231.414,231.414,231.375,231.379,35600000.0
2007-01-11 06:35:00,231.395,231.395,231.348,231.348,63100001.0
2007-01-11 06:36:00,231.357,231.367,231.345,231.357,29100000.0
2007-01-11 06:37:00,231.378,231.391,231.363,231.365,37500000.0
2007-01-11 06:38:00,231.38,231.395,231.355,231.368,30799999.0
2007-01-11 06:39:00,231.369,231.377,231.335,231.377,62600000.0
2007-01-11 06:40:00,231.385,231.428,231.376,231.428,58200000.0
2007-01-11 06:41:00,231.416,231.433,231.41,231.433,12300000.0
2007-01-11 06:42:00,231.443,231.46,231.435,231.453,55000000.0
2007-01-11 06:43:00,231.446,231.479,231.436,231.461,47600000.0
2007-01-11 06:44:00,231.466,231.475,231.466,231.473,73400000.0
2007-01-11 06:45:00,231.469,231.469,231.42,231.435,42700000.0
2007-01-11 06:46:00,231.462,231.477,231.44,231.477,67500000.0
2007-01-11 06:47:00,231.421,231.452,231.411,231.447,63000000.0
2007-01-11 06:48:00,231.446,231.476,231.426,231.476,64400000.0
2007-01-11 06:49:00,231.452,231.482,231.443,231.482,27100000.0
2007-01-11 06:50:00,231.479,231.479,231.459,231.46,13100000.0
2007-01-11 06:51:00,231.448,231.482,231.426,231.46,74700001.0
2007-01-11 06:52:00,231.426,231.458,231.406,231.406,64600000.0
2007-01-11 06:53:00,231.407,231.444,231.398,231.444,42200000.0
2007-01-11 06:54:00,231.447,231.457,231.406,231.439,59300000.0
2007-01-11 06:55:00,231.434,231.466,231.414,231.466,62300000.0
2007-01-11 06:56:00,231.459,231.459,231.411,231.422,38699999.0
2007-01-11 06:57:00,231.403,231.411,231.385,231.405,69800000.0
2007-01-11 06:58:00,231.378,231.392,231.375,231.388,23300000.0
2007-01-11 06:59:00,231.398,231.411,231.39,231.398,42200000.0
2007-01-11 07:00:00,231.349,231.416,231.344,231.395,49600000.0
2007-01-11 07:01:00,231.394,231.394,231.364,231.364,24000000.0
2007-01-11 07:02:00,231.393,231.393,231.363,231.386,33400000.0
2007-01-11 07:03:00,231.394,231.394,231.367,231.392,31200000.0
2007-01-11 07:04:00,231.384,231.392,231.363,231.39,51899999.0
2007-01-11 07:05:00,231.365,231.395,231.359,231.363,69300001.0
2007-01-11 07:06:00,231.377,231.397,231.358,231.365,87399999.0
2007-01-11 07:07:00,231.386,231.386,231.361,231.376,26400000.0
2007-01-11 07:08:00,231.373,231.385,231.359,231.383,62600000.0
2007-01-11 07:09:00,231.398,231.398,231.359,231.369,19300000.0
2007-01-11 07:10:00,231.377,231.413,231.369,231.413,40300000.0
2007-01-11 07:11:00,231.405,231.414,231.377,231.414,102400001.0
2007-01-11 07:12:00,231.389,231.418,231.363,231.379,41700000.0
2007-01-11 07:13:00,231.422,231.435,231.378,231.409,88400000.0
2007-01-11 07:14:00,231.396,231.422,231.386,231.415,88799999.0
2007-01-11 07:15:00,231.416,231.425,231.402,231.404,65000001.0
2007-01-11 07:16:00,231.432,231.475,231.432,231.475,48900001.0
2007-01-11 07:17:00,231.472,231.479,231.465,231.465,47900000.0
2007-01-11 07:18:00,231.461,231.465,231.446,231.462,55100000.0
2007-01-11 07:19:00,231.47,231.47,231.411,231.441,57200000.0
2007-01-11 07:20:00,231.459,231.459,231.406,231.425,50700000.0
2007-01-11 07:21:00,231.444,231.466,231.444,231.466,71200001.0
2007-01-11 07:22:00,231.444,231.473,231.432,231.463,44300000.0
2007-01-11 07:23:00,231.479,231.49,231.424,231.468,66700000.0
2007-01-11 07:24:00,231.478,231.478,231.466,231.472,49800000.0
2007-01-11 07:25:00,231.467,231.502,231.441,231.448,77000000.0
2007-01-11 07:26:00,231.482,231.482,231.441,231.453,54899999.0
2007-01-11 07:27:00,231.466,231.477,231.443,231.464,25700000.0
2007-01-11 07:28:00,231.482,231.503,231.474,231.478,47600000.0
2007-01-11 07:29:00,231.46,231.46,231.429,231.432,65200000.0
2007-01-11 07:30:00,231.464,231.479,231.442,231.475,74400000.0
2007-01-11 07:31:00,231.49,231.49,231.429,231.44,81400000.0
2007-01-11 07:32:00,231.47,231.499,231.466,231.499,48800000.0
2007-01-11 07:33:00,231.489,231.502,231.459,231.467,37700000.0
2007-01-11 07:34:00,231.457,231.471,231.449,231.461,57200000.0
2007-01-11 07:35:00,231.48,231.48,231.427,231.441,44600000.0
2007-01-11 07:36:00,231.476,231.485,231.441,231.453,25100000.0
2007-01-11 07:37:00,231.444,231.492,231.444,231.459,44300000.0
2007-01-11 07:38:00,231.441,231.476,231.441,231.46,25600000.0
2007-01-11 07:39:00,231.509,231.516,231.473,231.473,56500000.0
2007-01-11 07:40:00,231.478,231.513,231.477,231.477,34800000.0
2007-01-11 07:41:00,231.493,231.493,231.464,231.465,38500000.0
2007-01-11 07:42:00,231.463,231.495,231.454,231.495,34300000.0
2007-01-11 07:43:00,231.495,231.497,231.421,231.432,50900000.0
2007-01-11 07:44:00,231.465,231.465,231.427,231.427,60599999.0
2007-01-11 07:45:00,231.431,231.459,231.42,231.437,42900000.0
2007-01-11 07:46:00,231.448,231.463,231.437,231.446,58900000.0
2007-01-11 07:47:00,231.463,231.471,231.441,231.455,70600000.0
2007-01-11 07:48:00,231.446,231.482,231.446,231.477,40500000.0
2007-01-11 07:49:00,231.44,231.463,231.433,231.449,38500001.0
2007-01-11 07:50:00,231.455,231.477,231.451,231.475,51600000.0
2007-01-11 07:51:00,231.494,231.501,231.457,231.492,71700000.0
2007-01-11 07:52:00,231.464,231.495,231.464,231.471,62000001.0
2007-01-11 07:53:00,231.467,231.486,231.441,231.486,60200000.0
2007-01-11 07:54:00,231.5,231.52,231.476,231.52,95899998.0
2007-01-11 07:55:00,231.473,231.514,231.473,231.477,52000000.0
2007-01-11 07:56:00,231.471,231.479,231.456,231.46,61900000.0
2007-01-11 07:57:00,231.474,231.502,231.474,231.484,88300002.0
2007-01-11 07:58:00,231.482,231.482,231.446,231.473,98900000.0
2007-01-11 07:59:00,231.464,231.514,231.457,231.514,19200000.0
2007-01-11 08:00:00,231.503,231.503,231.455,231.469,33300000.0
2007-01-11 08:01:00,231.494,231.494,231.446,231.458,59700000.0
2007-01-11 08:02:00,231.457,231.457,231.428,231.435,34600000.0
2007-01-11 08:03:00,231.433,231.433,231.415,231.427,43300000.0
2007-01-11 08:04:00,231.409,231.436,231.396,231.431,30300000.0
2007-01-11 08:05:00,231.438,231.44,231.424,231.429,49300001.0
2007-01-11 08:06:00,231.431,231.453,231.408,231.453,55499999.0
2007-01-11 08:07:00,231.453,231.47,231.425,231.466,79399999.0
2007-01-11 08:08:00,231.472,231.513,231.451,231.488,49500000.0
2007-01-11 08:09:00,231.497,231.498,231.396,231.396,49100000.0
2007-01-11 08:10:00,231.444,231.454,231.425,231.427,41100000.0
2007-01-11 08:11:00,231.452,231.46,231.427,231.45,74700002.0
2007-01-11 08:12:00,231.474,231.474,231.435,231.463,42000000.0
2007-01-11 08:13:00,231.457,231.469,231.427,231.428,51800000.0
2007-01-11 08:14:00,231.423,231.465,231.422,231.465,30299999.0
2007-01-11 08:15:00,231.428,231.489,231.415,231.478,56900001.0
2007-01-11 08:16:00,231.477,231.477,231.459,231.467,29100000.0
2007-01-11 08:17:00,231.47,231.483,231.435,231.483,54100000.0
2007-01-11 08:18:00,231.456,231.483,231.447,231.48,84400001.0
2007-01-11 08:19:00,231.476,231.5,231.462,231.495,59800000.0
2007-01-11 08:20:00,231.479,231.516,231.465,231.516,73199999.0
2007-01-11 08:21:00,231.511,231.511,231.476,231.48,62599999.0
2007-01-11 08:22:00,231.503,231.53,231.489,231.53,103700000.0
2007-01-11 08:23:00,231.555,231.622,231.549,231.622,56700000.0
2007-01-11 08:24:00,231.62,231.662,231.61,231.662,42600000.0
2007-01-11 08:25:00,231.664,231.675,231.662,231.671,62000001.0
2007-01-11 08:26:00,231.65,231.684,231.65,231.673,50200000.0
2007-01-11 08:27:00,231.684,231.71,231.684,231.695,42000000.0
2007-01-11 08:28:00,231.698,231.738,231.686,231.698,74900000.0
2007-01-11 08:29:00,231.684,231.724,231.684,231.713,39700000.0
2007-01-11 08:30:00,231.72,231.767,231.72,231.767,29000000.0
2007-01-11 08:31:00,231.76,231.76,231.719,231.725,57500000.0
2007-01-11 08:32:00,231.711,231.72,231.689,231.695,31300000.0
2007-01-11 08:33:00,231.724,231.763,231.721,231.744,83700001.0
2007-01-11 08:34:00,231.76,231.778,231.751,231.778,93799999.0
2007-01-11 08:35:00,231.744,231.765,231.727,231.765,42799999.0
2007-01-11 08:36:00,231.768,231.784,231.751,231.777,49800000.0
2007-01-11 08:37:00,231.744,231.765,231.708,231.708,47900000.0
2007-01-11 08:38:00,231.74,231.75,231.723,231.725,50100000.0
2007-01-11 08:39:00,231.705,231.722,231.686,231.688,30400000.0
2007-01-11 08:40:00,231.735,231.737,231.728,231.732,55100000.0
2007-01-11 08:41:00,231.744,231.754,231.724,231.724,34500000.0
2007-01-11 08:42:00,231.726,231.731,231.696,231.707,56500000.0
2007-01-11 08:43:00,231.683,231.73,231.676,231.682,95200002.0
2007-01-11 08:44:00,231.734,231.742,231.683,231.714,38500000.0
2007-01-11 08:45:00,231.719,231.774,231.719,231.758,68000001.0
2007-01-11 08:46:00,231.769,231.788,231.756,231.769,97300001.0
2007-01-11 08:47:00,231.772,231.789,231.76,231.76,15600000.0
2007-01-11 08:48:00,231.755,231.771,231.755,231.762,17900000.0
2007-01-11 08:49:00,231.762,231.784,231.738,231.763,47800000.0
2007-01-11 08:50:00,231.776,231.785,231.761,231.782,40100000.0
2007-01-11 08:51:00,231.771,231.799,231.765,231.798,45100000.0
2007-01-11 08:52:00,231.816,231.848,231.785,231.848,50500000.0
2007-01-11 08:53:00,231.837,231.84,231.806,231.806,55199999.0
2007-01-11 08:54:00,231.786,231.8,231.78,231.781,33500000.0
2007-01-11 08:55:00,231.769,231.84,231.76,231.84,77900000.0
2007-01-11 08:56:00,231.819,231.838,231.811,231.825,54200001.0
2007-01-11 08:57:00,231.818,231.856,231.818,231.842,77400001.0
2007-01-11 08:58:00,231.851,231.869,231.84,231.84,35600000.0
2007-01-11 08:59:00,231.847,231.884,231.835,231.884,85400001.0
2007-01-11 09:00:00,231.892,231.892,231.825,231.825,66800000.0
2007-01-11 09:01:00,231.816,231.829,231.816,231.825,87300000.0
2007-01-11 09:02:00,231.819,231.832,231.802,231.831,45900001.0
2007-01-11 09:03:00,231.806,231.822,231.802,231.821,50200000.0
2007-01-11 09:04:00,231.798,231.81,231.793,231.81,26100000.0
2007-01-11 09:05:00,231.812,231.812,231.789,231.798,62900000.0
2007-01-11 09:06:00,231.789,231.807,231.782,231.782,67100000.0
2007-01-11 09:07:00,231.768,231.809,231.768,231.801,32200000.0
2007-01-11 09:08:00,231.778,231.778,231.75,231.75,40100000.0
2007-01-11 09:09:00,231.79,231.79,231.748,231.748,50400000.0
2007-01-11 09:10:00,231.772,231.778,231.765,231.774,48600001.0
2007-01-11 09:11:00,231.773,231.803,231.765,231.765,78000000.0
2007-01-11 09:12:00,231.781,231.803,231.781,231.795,52200000.0
2007-01-11 09:13:00,231.794,231.81,231.781,231.781,47400000.0
2007-01-11 09:14:00,231.783,231.838,231.78,231.801,30600000.0
2007-01-11 09:15:00,231.8,231.857,231.8,231.853,40500000.0
2007-01-11 09:16:00,231.827,231.827,231.773,231.775,59000002.0
2007-01-11 09:17:00,231.786,231.809,231.786,231.799,53300000.0
2007-01-11 09:18:00,231.793,231.854,231.777,231.854,89500000.0
2007-01-11 09:19:00,231.845,231.845,231.82,231.823,63500000.0
2007-01-11 09:20:00,231.809,231.837,231.809,231.837,33400000.0
2007-01-11 09:21:00,231.855,231.859,231.819,231.832,37600000.0
2007-01-11 09:22:00,231.831,231.864,231.831,231.845,77300002.0
2007-01-11 09:23:00,231.861,231.861,231.817,231.858,77200001.0
2007-01-11 09:24:00,231.867,231.867,231.837,231.867,36300000.0
2007-01-11 09:25:00,231.86,231.861,231.849,231.849,62000000.0
2007-01-11 09:26:00,231.866,231.878,231.849,231.849,74800001.0
2007-01-11 09:27:00,231.826,231.84,231.805,231.817,55300000.0
2007-01-11 09:28:00,231.83,231.83,231.793,231.807,64900000.0
2007-01-11 09:29:00,231.796,231.828,231.796,231.828,61500000.0
2007-01-11 09:30:00,231.837,231.859,231.837,231.859,19100000.0
2007-01-11 09:31:00,231.87,231.894,231.846,231.894,25100000.0
2007-01-11 09:32:00,231.92,231.931,231.89,231.89,61300000.0
2007-01-11 09:33:00,231.894,231.895,231.858,231.858,32400000.0
2007-01-11 09:34:00,231.864,231.894,231.863,231.884,54300000.0
2007-01-11 09:35:00,231.882,231.887,231.838,231.866,32500000.0
2007-01-11 09:36:00,231.869,231.892,231.856,231.892,31700000.0
2007-01-11 09:37:00,231.904,231.904,231.848,231.878,59900000.0
2007-01-11 09:38:00,231.844,231.876,231.83,231.864,50300000.0
2007-01-11 09:39:00,231.875,231.895,231.87,231.895,54999999.0
2007-01-11 09:40:00,231.894,231.918,231.887,231.904,33600000.0
2007-01-11 09:41:00,231.885,231.89,231.838,231.838,47500000.0
2007-01-11 09:42:00,231.872,231.925,231.859,231.9,48300000.0
2007-01-11 09:43:00,231.896,231.918,231.885,231.905,56800001.0
2007-01-11 09:44:00,231.896,231.918,231.893,231.916,43500000.0
2007-01-11 09:45:00,231.921,231.944,231.912,231.944,44000000.0
2007-01-11 09:46:00,231.939,231.948,231.911,231.918,69900002.0
2007-01-11 09:47:00,231.935,231.935,231.897,231.897,35300000.0
2007-01-11 09:48:00,231.901,231.931,231.89,231.927,42600000.0
2007-01-11 09:49:00,231.919,231.933,231.918,231.918,52100000.0
2007-01-11 09:50:00,231.923,231.94,231.909,231.933,56700000.0
2007-01-11 09:51:00,231.939,231.952,231.924,231.929,66100001.0
2007-01-11 09:52:00,231.946,231.952,231.933,231.943,70200001.0
2007-01-11 09:53:00,231.933,231.97,231.927,231.964,62599999.0
2007-01-11 09:54:00,231.946,231.986,231.946,231.961,75800001.0
2007-01-11 09:55:00,231.972,232.004,231.972,232.004,74700001.0
2007-01-11 09:56:00,231.999,232.038,231.983,232.038,62600000.0
2007-01-11 09:57:00,232.04,232.071,232.014,232.014,33100000.0
2007-01-11 09:58:00,232.01,232.038,232.0,232.038,25000000.0
2007-01-11 09:59:00,232.059,232.059,232.012,232.047,44100000.0
2007-01-11 10:00:00,232.049,232.071,232.03,232.07,84600000.0
2007-01-11 10:01:00,232.085,232.09,232.053,232.068,77199999.0
2007-01-11 10:02:00,232.092,232.093,232.058,232.084,47499999.0
2007-01-11 10:03:00,232.079,232.1,232.077,232.098,36900000.0
2007-01-11 10:04:00,232.121,232.131,232.053,232.07,36900000.0
2007-01-11 10:05:00,232.094,232.094,232.07,232.078,45600000.0
2007-01-11 10:06:00,232.013,232.072,232.008,232.07,28200000.0
2007-01-11 10:07:00,232.075,232.084,232.036,232.045,37599999.0
2007-01-11 10:08:00,232.057,232.074,232.057,232.072,32400000.0
2007-01-11 10:09:00,232.047,232.062,232.035,232.062,28500000.0
2007-01-11 10:10:00,232.066,232.079,232.043,232.077,42400000.0
2007-01-11 10:11:00,232.071,232.096,232.048,232.084,59700000.0
2007-01-11 10:12:00,232.097,232.097,232.058,232.087,47200000.0
2007-01-11 10:13:00,232.082,232.095,232.071,232.086,37700001.0
2007-01-11 10:14:00,232.092,232.324,232.092,232.321,75400000.0
2007-01-11 10:15:00,232.308,232.376,232.294,232.376,54700001.0
2007-01-11 10:16:00,232.386,232.386,232.29,232.29,57099999.0
2007-01-11 10:17:00,232.274,232.307,232.274,232.277,53200000.0
2007-01-11 10:18:00,232.277,232.298,232.27,232.294,61800000.0
2007-01-11 10:19:00,232.263,232.327,232.259,232.327,34600000.0
2007-01-11 10:20:00,232.354,232.429,232.354,232.37,70300000.0
2007-01-11 10:21:00,232.357,232.414,232.357,232.386,44200000.0
2007-01-11 10:22:00,232.39,232.39,232.35,232.366,47900000.0
2007-01-11 10:23:00,232.366,232.464,232.337,232.464,82400001.0
2007-01-11 10:24:00,232.477,232.486,232.434,232.434,48600000.0
2007-01-11 10:25:00,232.406,232.43,232.396,232.419,46900000.0
2007-01-11 10:26:00,232.435,232.462,232.42,232.433,52200001.0
2007-01-11 10:27:00,232.448,232.456,232.428,232.435,83600001.0
2007-01-11 10:28:00,232.449,232.464,232.435,232.445,59600000.0
2007-01-11 10:29:00,232.477,232.49,232.457,232.49,51100000.0
2007-01-11 10:30:00,232.495,232.523,232.487,232.49,75300000.0
2007-01-11 10:31:00,232.498,232.505,232.474,232.475,74299999.0
2007-01-11 10:32:00,232.486,232.504,232.468,232.487,47600000.0
2007-01-11 10:33:00,232.493,232.512,232.487,232.501,90400001.0
2007-01-11 10:34:00,232.518,232.53,232.485,232.485,33200000.0
2007-01-11 10:35:00,232.46,232.478,232.442,232.453,31800000.0
2007-01-11 10:36:00,232.463,232.519,232.463,232.519,59999999.0
2007-01-11 10:37:00,232.531,232.554,232.524,232.54,59300000.0
2007-01-11 10:38:00,232.56,232.573,232.551,232.551,53700000.0
2007-01-11 10:39:00,232.568,232.675,232.568,232.671,66100000.0
2007-01-11 10:40:00,232.649,232.654,232.592,232.592,65700001.0
2007-01-11 10:41:00,232.576,232.576,232.538,232.568,70900000.0
2007-01-11 10:42:00,232.569,232.569,232.522,232.531,72900000.0
2007-01-11 10:43:00,232.539,232.559,232.538,232.548,75500000.0
2007-01-11 10:44:00,232.559,232.573,232.552,232.559,52800000.0
2007-01-11 10:45:00,232.579,232.601,232.566,232.601,47400000.0
2007-01-11 10:46:00,232.586,232.597,232.57,232.57,32000000.0
2007-01-11 10:47:00,232.561,232.632,232.524,232.632,57400000.0
2007-01-11 10:48:00,232.637,232.709,232.631,232.683,32300000.0
2007-01-11 10:49:00,232.687,232.719,232.664,232.664,48500001.0
2007-01-11 10:50:00,232.649,232.663,232.636,232.663,42500000.0
2007-01-11 10:51:00,232.673,232.692,232.655,232.685,44000000.0
2007-01-11 10:52:00,232.683,232.683,232.667,232.674,25100000.0
2007-01-11 10:53:00,232.673,232.69,232.665,232.685,52000000.0
2007-01-11 10:54:00,232.673,232.691,232.66,232.685,56699998.0
2007-01-11 10:55:00,232.695,232.695,232.665,232.665,58500000.0
2007-01-11 10:56:00,232.663,232.688,232.655,232.674,51900000.0
2007-01-11 10:57:00,232.671,232.685,232.641,232.685,34400000.0
2007-01-11 10:58:00,232.697,232.72,232.696,232.713,25500000.0
2007-01-11 10:59:00,232.712,232.72,232.668,232.699,39100000.0
2007-01-11 11:00:00,232.739,232.823,232.739,232.823,45300001.0
2007-01-11 11:01:00,232.854,232.872,232.844,232.864,76200000.0
2007-01-11 11:02:00,232.817,232.858,232.801,232.858,18900000.0
2007-01-11 11:03:00,232.885,232.94,232.885,232.922,47300001.0
2007-01-11 11:04:00,232.933,232.948,232.913,232.925,67100000.0
2007-01-11 11:05:00,232.939,232.966,232.912,232.912,57100001.0
2007-01-11 11:06:00,232.908,232.908,232.875,232.875,68200002.0
2007-01-11 11:07:00,232.87,232.89,232.87,232.877,76299999.0
2007-01-11 11:08:00,232.886,232.905,232.872,232.893,48300000.0
2007-01-11 11:09:00,232.881,232.912,232.881,232.896,40600000.0
2007-01-11 11:10:00,232.914,232.918,232.872,232.893,17800000.0
2007-01-11 11:11:00,232.898,232.921,232.896,232.899,31500000.0
2007-01-11 11:12:00,232.892,232.892,232.838,232.86,63000001.0
2007-01-11 11:13:00,232.841,232.863,232.824,232.837,72900000.0
2007-01-11 11:14:00,232.851,232.899,232.851,232.852,49000000.0
2007-01-11 11:15:00,232.831,232.86,232.814,232.847,31000000.0
2007-01-11 11:16:00,232.854,232.863,232.84,232.849,88800000.0
2007-01-11 11:17:00,232.837,232.865,232.837,232.857,44900000.0
2007-01-11 11:18:00,232.842,232.853,232.824,232.824,29400000.0
2007-01-11 11:19:00,232.838,232.875,232.82,232.862,45200001.0
2007-01-11 11:20:00,232.873,232.901,232.862,232.862,64800001.0
2007-01-11 11:21:00,232.869,232.869,232.825,232.834,32000000.0
2007-01-11 11:22:00,232.844,232.847,232.821,232.832,33500000.0
2007-01-11 11:23:00,232.832,232.846,232.819,232.832,58200001.0
2007-01-11 11:24:00,232.835,232.868,232.831,232.855,63900000.0
2007-01-11 11:25:00,232.855,232.888,232.855,232.88,39700001.0
2007-01-11 11:26:00,232.864,232.87,232.831,232.87,83200002.0
2007-01-11 11:27:00,232.874,232.89,232.86,232.878,115700001.0
2007-01-11 11:28:00,232.895,232.907,232.882,232.894,23400000.0
2007-01-11 11:29:00,232.907,232.907,232.83,232.83,44300000.0
2007-01-11 11:30:00,232.811,233.072,232.811,233.042,63700000.0
2007-01-11 11:31:00,233.04,233.086,233.037,233.06,75199998.0
2007-01-11 11:32:00,233.038,233.113,233.033,233.113,78800002.0
2007-01-11 11:33:00,233.071,233.092,233.049,233.092,24400000.0
2007-01-11 11:34:00,233.1,233.1,233.072,233.098,27900000.0
2007-01-11 11:35:00,233.082,233.131,233.078,233.131,31100000.0
2007-01-11 11:36:00,233.136,233.153,233.11,233.11,73100000.0
2007-01-11 11:37:00,233.103,233.127,233.1,233.124,50699999.0
2007-01-11 11:38:00,233.12,233.207,233.12,233.207,24900000.0
2007-01-11 11:39:00,233.203,233.273,233.203,233.273,87200001.0
2007-01-11 11:40:00,233.262,233.298,233.262,233.288,80800000.0
2007-01-11 11:41:00,233.317,233.344,233.284,233.344,91299999.0
2007-01-11 11:42:00,233.35,233.387,233.348,233.37,89299999.0
2007-01-11 11:43:00,233.346,233.372,233.323,233.333,51200000.0
2007-01-11 11:44:00,233.347,233.359,233.324,233.35,31000000.0
2007-01-11 11:45:00,233.345,233.355,233.312,233.323,57000000.0
2007-01-11 11:46:00,233.322,233.322,233.294,233.296,63999999.0
2007-01-11 11:47:00,233.302,233.315,233.261,233.261,53700000.0
2007-01-11 11:48:00,233.27,233.307,233.27,233.307,73200001.0
2007-01-11 11:49:00,233.285,233.297,233.272,233.28,66600000.0
2007-01-11 11:50:00,233.273,233.295,233.251,233.285,33900000.0
2007-01-11 11:51:00,233.285,233.285,233.233,233.242,29600000.0
2007-01-11 11:52:00,233.226,233.226,233.181,233.184,41600000.0
2007-01-11 11:53:00,233.183,233.204,233.168,233.173,76100000.0
2007-01-11 11:54:00,233.188,233.198,233.161,233.162,34200000.0
2007-01-11 11:55:00,233.171,233.209,233.171,233.203,44900000.0
2007-01-11 11:56:00,233.216,233.249,233.213,233.238,46900000.0
2007-01-11 11:57:00,233.232,233.245,233.215,233.215,57200000.0
2007-01-11 11:58:00,233.181,233.231,233.181,233.223,43100000.0
2007-01-11 11:59:00,233.233,233.238,233.206,233.206,54700000.0
2007-01-11 12:00:00,233.22,233.25,233.196,233.25,48599999.0
2007-01-11 12:01:00,233.243,233.263,233.227,233.26,31800000.0
2007-01-11 12:02:00,233.255,233.298,233.242,233.266,70400000.0
2007-01-11 12:03:00,233.277,233.277,233.241,233.269,16800000.0
2007-01-11 12:04:00,233.282,233.282,233.208,233.211,57400000.0
2007-01-11 12:05:00,233.203,233.203,233.181,233.181,39100001.0
2007-01-11 12:06:00,233.184,233.211,233.184,233.209,64300000.0
2007-01-11 12:07:00,233.206,233.247,233.205,233.24,59300000.0
2007-01-11 12:08:00,233.253,233.255,233.234,233.241,54700000.0
2007-01-11 12:09:00,233.241,233.254,233.236,233.241,27700000.0
2007-01-11 12:10:00,233.229,233.229,233.164,233.193,57200001.0
2007-01-11 12:11:00,233.176,233.176,233.134,233.134,48600000.0
2007-01-11 12:12:00,233.108,233.161,233.108,233.161,62500000.0
2007-01-11 12:13:00,233.169,233.184,233.135,233.137,21500000.0
2007-01-11 12:14:00,233.122,233.122,233.086,233.115,39600000.0
2007-01-11 12:15:00,233.121,233.134,233.112,233.118,52100000.0
2007-01-11 12:16:00,233.101,233.114,233.076,233.11,74200000.0
2007-01-11 12:17:00,233.105,233.132,233.09,233.113,79399998.0
2007-01-11 12:18:00,233.13,233.13,233.084,233.084,60399999.0
2007-01-11 12:19:00,233.076,233.082,233.046,233.082,29800000.0
2007-01-11 12:20:00,233.078,233.103,233.07,233.102,15600000.0
2007-01-11 12:21:00,233.088,233.096,233.058,233.072,94600001.0
2007-01-11 12:22:00,233.072,233.072,233.055,233.066,15900000.0
2007-01-11 12:23:00,233.075,233.11,233.056,233.11,34800000.0
2007-01-11 12:24:00,233.133,233.159,233.131,233.15,25500000.0
2007-01-11 12:25:00,233.154,233.164,233.145,233.157,37700000.0
2007-01-11 12:26:00,233.144,233.147,233.121,233.147,42600000.0
2007-01-11 12:27:00,233.139,233.148,233.085,233.143,69200000.0
2007-01-11 12:28:00,233.175,233.193,233.143,233.183,52900001.0
2007-01-11 12:29:00,233.191,233.211,233.187,233.195,49300000.0
2007-01-11 12:30:00,233.156,233.215,233.153,233.207,51100000.0
2007-01-11 12:31:00,233.218,233.221,233.178,233.193,53399999.0
2007-01-11 12:32:00,233.221,233.276,233.221,233.267,54500000.0
2007-01-11 12:33:00,233.255,233.261,233.238,233.261,74100001.0
2007-01-11 12:34:00,233.246,233.255,233.239,233.24,53799999.0
2007-01-11 12:35:00,233.25,233.265,233.244,233.265,34800000.0
2007-01-11 12:36:00,233.236,233.261,233.223,233.232,53500000.0
2007-01-11 12:37:00,233.231,233.27,233.191,233.27,107299999.0
2007-01-11 12:38:00,233.264,233.271,233.234,233.253,27900000.0
2007-01-11 12:39:00,233.241,233.257,233.22,233.257,67300000.0
2007-01-11 12:40:00,233.258,233.268,233.239,233.24,20000000.0
2007-01-11 12:41:00,233.267,233.309,233.267,233.272,74599999.0
2007-01-11 12:42:00,233.271,233.293,233.246,233.293,56200000.0
2007-01-11 12:43:00,233.293,233.382,233.293,233.374,36500000.0
2007-01-11 12:44:00,233.371,233.39,233.328,233.328,65700000.0
2007-01-11 12:45:00,233.323,233.345,233.303,233.325,75900001.0
2007-01-11 12:46:00,233.301,233.313,233.27,233.312,57900000.0
2007-01-11 12:47:00,233.306,233.306,233.286,233.301,41900000.0
2007-01-11 12:48:00,233.292,233.341,233.292,233.319,26400000.0
2007-01-11 12:49:00,233.323,233.336,233.28,233.28,42100000.0
2007-01-11 12:50:00,233.297,233.331,233.297,233.328,101800000.0
2007-01-11 12:51:00,233.308,233.308,233.246,233.302,46400000.0
2007-01-11 12:52:00,233.291,233.324,233.284,233.318,47199999.0
2007-01-11 12:53:00,233.299,233.312,233.299,233.299,49599999.0
2007-01-11 12:54:00,233.341,233.353,233.29,233.353,24100000.0
2007-01-11 12:55:00,233.336,233.344,233.312,233.344,39400000.0
2007-01-11 12:56:00,233.353,233.384,233.34,233.382,87200001.0
2007-01-11 12:57:00,233.379,233.379,233.337,233.369,40400000.0
2007-01-11 12:58:00,233.372,233.372,233.345,233.345,41000000.0
2007-01-11 12:59:00,233.352,233.388,233.352,233.377,60000000.0
2007-01-11 13:00:00,233.366,233.394,233.323,233.394,86199999.0
2007-01-11 13:01:00,233.422,233.425,233.391,233.404,24400000.0
2007-01-11 13:02:00,233.403,233.416,233.398,233.409,50600000.0
2007-01-11 13:03:00,233.429,233.45,233.398,233.399,54600000.0
2007-01-11 13:04:00,233.39,233.417,233.38,233.4,59499999.0
2007-01-11 13:05:00,233.396,233.418,233.344,233.344,76200000.0
2007-01-11 13:06:00,233.327,233.359,233.327,233.346,57900001.0
2007-01-11 13:07:00,233.347,233.378,233.342,233.342,23600000.0
2007-01-11 13:08:00,233.346,233.346,233.3,233.316,18400000.0
2007-01-11 13:09:00,233.318,233.368,233.318,233.354,33400000.0
2007-01-11 13:10:00,233.321,233.326,233.299,233.326,56699999.0
2007-01-11 13:11:00,233.336,233.345,233.327,233.337,56500000.0
2007-01-11 13:12:00,233.343,233.343,233.321,233.337,72299999.0
2007-01-11 13:13:00,233.325,233.335,233.305,233.305,19300000.0
2007-01-11 13:14:00,233.342,233.352,233.322,233.341,43300000.0
2007-01-11 13:15:00,233.324,233.353,233.317,233.343,53200000.0
2007-01-11 13:16:00,233.355,233.362,233.341,233.356,83400000.0
2007-01-11 13:17:00,233.327,233.335,233.323,233.323,63500000.0
2007-01-11 13:18:00,233.333,233.333,233.29,233.301,109900000.0
2007-01-11 13:19:00,233.288,233.297,233.278,233.278,38900000.0
2007-01-11 13:20:00,233.311,233.32,233.273,233.273,64000002.0
2007-01-11 13:21:00,233.273,233.311,233.257,233.311,34500000.0
2007-01-11 13:22:00,233.321,233.321,233.289,233.289,29100000.0
2007-01-11 13:23:00,233.276,233.302,233.249,233.29,50100000.0
2007-01-11 13:24:00,233.263,233.318,233.238,233.318,40300000.0
2007-01-11 13:25:00,233.311,233.322,233.29,233.29,61700000.0
2007-01-11 13:26:00,233.298,233.298,233.265,233.277,68999999.0
2007-01-11 13:27:00,233.298,233.33,233.268,233.268,59700001.0
2007-01-11 13:28:00,233.251,233.29,233.251,233.276,43000001.0
2007-01-11 13:29:00,233.254,233.264,233.251,233.259,50700000.0
2007-01-11 13:30:00,233.241,233.258,233.22,233.234,36600000.0
2007-01-11 13:31:00,233.256,233.26,233.238,233.26,46000000.0
2007-01-11 13:32:00,233.245,233.279,233.245,233.274,49900000.0
2007-01-11 13:33:00,233.273,233.302,233.255,233.295,101100000.0
2007-01-11 13:34:00,233.318,233.379,233.318,233.379,22400000.0
2007-01-11 13:35:00,233.353,233.353,233.308,233.308,12600000.0
2007-01-11 13:36:00,233.293,233.319,233.284,233.305,77300000.0
2007-01-11 13:37:00,233.334,233.337,233.316,233.337,53400000.0
2007-01-11 13:38:00,233.329,233.341,233.307,233.327,22800000.0
2007-01-11 13:39:00,233.356,233.359,233.341,233.353,44000000.0
2007-01-11 13:40:00,233.348,233.371,233.326,233.326,33400000.0
2007-01-11 13:41:00,233.334,233.334,233.306,233.306,20300000.0
2007-01-11 13:42:00,233.279,233.281,233.265,233.281,59200000.0
2007-01-11 13:43:00,233.256,233.256,233.19,233.211,60300000.0
2007-01-11 13:44:00,233.214,233.222,233.186,233.212,97700000.0
2007-01-11 13:45:00,233.176,233.188,233.149,233.151,33800001.0
2007-01-11 13:46:00,233.151,233.171,233.128,233.15,44700001.0
2007-01-11 13:47:00,233.16,233.16,233.086,233.117,42100000.0
2007-01-11 13:48:00,233.146,233.165,233.129,233.137,38900000.0
2007-01-11 13:49:00,233.175,233.19,233.175,233.185,25900000.0
2007-01-11 13:50:00,233.188,233.188,233.169,233.185,32200000.0
2007-01-11 13:51:00,233.2,233.213,233.193,233.21,42900000.0
2007-01-11 13:52:00,233.198,233.221,233.186,233.215,36400000.0
2007-01-11 13:53:00,233.223,233.253,233.218,233.23,48000000.0
2007-01-11 13:54:00,233.224,233.242,233.192,233.242,49600000.0
2007-01-11 13:55:00,233.27,233.279,233.231,233.267,19200000.0
2007-01-11 13:56:00,233.299,233.331,233.282,233.331,65700000.0
2007-01-11 13:57:00,233.339,233.36,233.326,233.36,45400000.0
2007-01-11 13:58:00,233.352,233.376,233.344,233.375,54400000.0
2007-01-11 13:59:00,233.361,233.361,233.31,233.31,52700000.0
2007-01-11 14:00:00,233.693,234.455,233.693,234.455,47700001.0
2007-01-11 14:01:00,234.537,234.574,234.233,234.233,47900000.0
2007-01-11 14:02:00,234.201,234.42,234.201,234.417,74100000.0
2007-01-11 14:03:00,234.413,234.425,234.333,234.358,60999999.0
2007-01-11 14:04:00,234.401,234.401,234.291,234.296,71600001.0
2007-01-11 14:05:00,234.306,234.321,234.242,234.308,73300000.0
2007-01-11 14:06:00,234.323,234.388,234.323,234.357,56200000.0
2007-01-11 14:07:00,234.341,234.353,234.314,234.318,55900000.0
2007-01-11 14:08:00,234.298,234.373,234.285,234.367,82399999.0
2007-01-11 14:09:00,234.369,234.382,234.329,234.342,71100001.0
2007-01-11 14:10:00,234.377,234.448,234.377,234.411,37400000.0
2007-01-11 14:11:00,234.425,234.462,234.406,234.45,97799999.0
2007-01-11 14:12:00,234.46,234.482,234.397,234.424,40700000.0
2007-01-11 14:13:00,234.394,234.415,234.369,234.414,48600000.0
2007-01-11 14:14:00,234.45,234.554,234.45,234.554,43100000.0
2007-01-11 14:15:00,234.571,234.571,234.527,234.545,40400000.0
2007-01-11 14:16:00,234.549,234.587,234.528,234.585,38600000.0
2007-01-11 14:17:00,234.596,234.655,234.596,234.655,21100000.0
2007-01-11 14:18:00,234.664,234.664,234.567,234.576,54399999.0
2007-01-11 14:19:00,234.553,234.584,234.534,234.575,53200000.0
2007-01-11 14:20:00,234.604,234.686,234.598,234.686,62300000.0
2007-01-11 14:21:00,234.691,234.734,234.688,234.707,67700001.0
2007-01-11 14:22:00,234.725,234.795,234.725,234.751,49000000.0
2007-01-11 14:23:00,234.732,234.74,234.686,234.725,50400000.0
2007-01-11 14:24:00,234.705,234.705,234.639,234.639,15300000.0
2007-01-11 14:25:00,234.623,234.707,234.613,234.707,39700000.0
2007-01-11 14:26:00,234.694,234.734,234.681,234.681,57700000.0
2007-01-11 14:27:00,234.699,234.718,234.674,234.713,49000000.0
2007-01-11 14:28:00,234.701,234.701,234.599,234.613,74600000.0
2007-01-11 14:29:00,234.569,234.625,234.569,234.596,46300000.0
2007-01-11 14:30:00,234.573,234.588,234.487,234.505,62199999.0
2007-01-11 14:31:00,234.502,234.502,234.419,234.419,32500000.0
2007-01-11 14:32:00,234.405,234.443,234.39,234.392,68500000.0
2007-01-11 14:33:00,234.39,234.392,234.326,234.33,71000001.0
2007-01-11 14:34:00,234.338,234.392,234.324,234.392,17100000.0
2007-01-11 14:35:00,234.435,234.482,234.426,234.482,86100001.0
2007-01-11 14:36:00,234.51,234.526,234.492,234.499,56700000.0
2007-01-11 14:37:00,234.49,234.49,234.441,234.441,69300000.0
2007-01-11 14:38:00,234.434,234.454,234.414,234.454,34100001.0
2007-01-11 14:39:00,234.462,234.489,234.438,234.468,52800000.0
2007-01-11 14:40:00,234.488,234.55,234.483,234.55,32900000.0
2007-01-11 14:41:00,234.593,234.593,234.538,234.538,31500000.0
2007-01-11 14:42:00,234.551,234.576,234.531,234.54,51699998.0
2007-01-11 14:43:00,234.518,234.546,234.487,234.524,34600000.0
2007-01-11 14:44:00,234.548,234.603,234.542,234.603,37100000.0
2007-01-11 14:45:00,234.529,234.639,234.436,234.631,54600000.0
2007-01-11 14:46:00,234.634,234.646,234.578,234.581,73000001.0
2007-01-11 14:47:00,234.575,234.602,234.551,234.561,40100000.0
2007-01-11 14:48:00,234.546,234.563,234.528,234.558,55500000.0
2007-01-11 14:49:00,234.591,234.627,234.591,234.627,30500000.0
2007-01-11 14:50:00,234.644,234.672,234.633,234.662,61700000.0
2007-01-11 14:51:00,234.672,234.688,234.622,234.669,117800002.0
2007-01-11 14:52:00,234.655,234.655,234.598,234.598,25600000.0
2007-01-11 14:53:00,234.575,234.646,234.575,234.646,38600000.0
2007-01-11 14:54:00,234.667,234.698,234.642,234.642,66699999.0
2007-01-11 14:55:00,234.662,234.662,234.59,234.59,44400000.0
2007-01-11 14:56:00,234.574,234.625,234.573,234.617,73199999.0
2007-01-11 14:57:00,234.627,234.637,234.587,234.587,23900000.0
2007-01-11 14:58:00,234.573,234.579,234.524,234.524,75800000.0
2007-01-11 14:59:00,234.502,234.675,234.501,234.674,51100000.0
2007-01-11 15:00:00,234.668,234.808,234.668,234.808,61300000.0
2007-01-11 15:01:00,234.788,234.788,234.727,234.727,27799999.0
2007-01-11 15:02:00,234.738,234.78,234.729,234.772,57700000.0
2007-01-11 15:03:00,234.771,234.774,234.735,234.735,40700000.0
2007-01-11 15:04:00,234.735,234.797,234.735,234.797,28400000.0
2007-01-11 15:05:00,234.772,234.79,234.758,234.765,34700000.0
2007-01-11 15:06:00,234.734,234.734,234.677,234.677,60200000.0
2007-01-11 15:07:00,234.687,234.687,234.6,234.6,58800000.0
2007-01-11 15:08:00,234.604,234.628,234.593,234.615,53700000.0
2007-01-11 15:09:00,234.607,234.607,234.543,234.543,53800001.0
2007-01-11 15:10:00,234.549,234.578,234.544,234.577,42000000.0
2007-01-11 15:11:00,234.577,234.608,234.577,234.591,27700000.0
2007-01-11 15:12:00,234.564,234.608,234.559,234.606,50399999.0
2007-01-11 15:13:00,234.585,234.627,234.585,234.596,88599999.0
2007-01-11 15:14:00,234.597,234.616,234.566,234.616,29100000.0
2007-01-11 15:15:00,234.613,234.651,234.613,234.643,57400000.0
2007-01-11 15:16:00,234.644,234.653,234.631,234.639,42900000.0
2007-01-11 15:17:00,234.644,234.656,234.639,234.649,29100000.0
2007-01-11 15:18:00,234.654,234.668,234.627,234.629,36300000.0
2007-01-11 15:19:00,234.614,234.614,234.566,234.588,47800000.0
2007-01-11 15:20:00,234.564,234.603,234.564,234.576,61500001.0
2007-01-11 15:21:00,234.557,234.564,234.541,234.548,45200000.0
2007-01-11 15:22:00,234.552,234.559,234.539,234.554,45100000.0
2007-01-11 15:23:00,234.56,234.568,234.537,234.545,35900000.0
2007-01-11 15:24:00,234.545,234.582,234.526,234.582,71000000.0
2007-01-11 15:25:00,234.598,234.606,234.563,234.582,31900000.0
2007-01-11 15:26:00,234.583,234.583,234.544,234.558,63399999.0
2007-01-11 15:27:00,234.566,234.579,234.557,234.557,70000000.0
2007-01-11 15:28:00,234.539,234.613,234.539,234.613,25500000.0
2007-01-11 15:29:00,234.595,234.604,234.574,234.578,53800000.0
2007-01-11 15:30:00,234.55,234.575,234.515,234.531,103800000.0
2007-01-11 15:31:00,234.548,234.578,234.525,234.543,50900000.0
2007-01-11 15:32:00,234.57,234.628,234.57,234.61,19400000.0
2007-01-11 15:33:00,234.605,234.605,234.568,234.568,28400000.0
2007-01-11 15:34:00,234.541,234.542,234.502,234.528,69900000.0
2007-01-11 15:35:00,234.534,234.576,234.533,234.576,46000000.0
2007-01-11 15:36:00,234.592,234.592,234.471,234.471,36700000.0
2007-01-11 15:37:00,234.451,234.517,234.451,234.495,52200000.0
2007-01-11 15:38:00,234.509,234.509,234.348,234.348,19300000.0
2007-01-11 15:39:00,234.342,234.413,234.337,234.405,35500000.0
2007-01-11 15:40:00,234.392,234.439,234.371,234.407,36400000.0
2007-01-11 15:41:00,234.404,234.404,234.35,234.37,41500000.0
2007-01-11 15:42:00,234.346,234.387,234.343,234.362,60600000.0
2007-01-11 15:43:00,234.364,234.402,234.36,234.392,65100000.0
2007-01-11 15:44:00,234.411,234.455,234.411,234.44,47700000.0
2007-01-11 15:45:00,234.447,234.462,234.403,234.408,22400000.0
2007-01-11 15:46:00,234.43,234.492,234.428,234.472,59500001.0
2007-01-11 15:47:00,234.453,234.472,234.429,234.472,53900000.0
2007-01-11 15:48:00,234.472,234.51,234.449,234.51,20000000.0
2007-01-11 15:49:00,234.521,234.521,234.465,234.482,58600000.0
2007-01-11 15:50:00,234.486,234.507,234.486,234.507,35500000.0
2007-01-11 15:51:00,234.454,234.467,234.394,234.398,76900000.0
2007-01-11 15:52:00,234.384,234.42,234.372,234.397,67200001.0
2007-01-11 15:53:00,234.457,234.543,234.457,234.492,38400000.0
2007-01-11 15:54:00,234.466,234.472,234.436,234.447,39800000.0
2007-01-11 15:55:00,234.442,234.455,234.395,234.395,33200000.0
2007-01-11 15:56:00,234.362,234.363,234.297,234.307,25200000.0
2007-01-11 15:57:00,234.315,234.383,234.315,234.322,27000000.0
2007-01-11 15:58:00,234.336,234.353,234.312,234.335,40400000.0
2007-01-11 15:59:00,234.32,234.336,234.283,234.306,60200000.0
2007-01-11 16:00:00,234.289,234.289,234.235,234.235,56900000.0
2007-01-11 16:01:00,234.233,234.333,234.229,234.333,61299999.0
2007-01-11 16:02:00,234.304,234.304,234.271,234.287,20400000.0
2007-01-11 16:03:00,234.306,234.343,234.297,234.343,39100000.0
2007-01-11 16:04:00,234.324,234.34,234.296,234.326,53700001.0
2007-01-11 16:05:00,234.332,234.358,234.313,234.345,53399999.0
2007-01-11 16:06:00,234.345,234.357,234.321,234.326,43000000.0
2007-01-11 16:07:00,234.29,234.332,234.29,234.305,38700000.0
2007-01-11 16:08:00,234.293,234.294,234.27,234.288,26400000.0
2007-01-11 16:09:00,234.284,234.294,234.275,234.294,63700000.0
2007-01-11 16:10:00,234.288,234.379,234.286,234.379,29600000.0
2007-01-11 16:11:00,234.371,234.371,234.334,234.345,26700000.0
2007-01-11 16:12:00,234.36,234.36,234.336,234.346,23600000.0
2007-01-11 16:13:00,234.347,234.356,234.334,234.337,42100000.0
2007-01-11 16:14:00,234.314,234.347,234.314,234.322,40000000.0
2007-01-11 16:15:00,234.309,234.327,234.29,234.294,20700000.0
2007-01-11 16:16:00,234.277,234.296,234.252,234.286,58500000.0
2007-01-11 16:17:00,234.244,234.273,234.229,234.257,42800000.0
2007-01-11 16:18:00,234.211,234.225,234.176,234.176,43700000.0
2007-01-11 16:19:00,234.159,234.162,234.136,234.162,70499999.0
2007-01-11 16:20:00,234.152,234.152,234.083,234.085,56700000.0
2007-01-11 16:21:00,234.082,234.094,234.034,234.057,40700000.0
2007-01-11 16:22:00,234.087,234.105,234.04,234.098,61400000.0
2007-01-11 16:23:00,234.135,234.136,234.048,234.048,84400000.0
2007-01-11 16:24:00,234.015,234.038,233.984,233.984,40700000.0
2007-01-11 16:25:00,233.981,234.015,233.966,234.01,56199999.0
2007-01-11 16:26:00,233.998,234.008,233.983,233.983,49099999.0
2007-01-11 16:27:00,233.961,233.986,233.957,233.982,26100000.0
2007-01-11 16:28:00,233.981,234.044,233.978,234.022,79399998.0
2007-01-11 16:29:00,234.025,234.074,234.017,234.074,56099999.0
2007-01-11 16:30:00,234.09,234.106,234.068,234.068,73600000.0
2007-01-11 16:31:00,234.058,234.096,234.058,234.091,68100001.0
2007-01-11 16:32:00,234.102,234.106,234.074,234.074,92899999.0
2007-01-11 16:33:00,234.077,234.088,234.04,234.04,28700000.0
2007-01-11 16:34:00,234.042,234.088,234.042,234.088,41900000.0
2007-01-11 16:35:00,234.066,234.066,234.026,234.04,59899999.0
2007-01-11 16:36:00,234.045,234.05,234.012,234.012,113600003.0
2007-01-11 16:37:00,234.018,234.041,234.018,234.027,61399999.0
2007-01-11 16:38:00,234.016,234.023,234.007,234.007,48700001.0
2007-01-11 16:39:00,234.014,234.034,234.014,234.02,36200000.0
2007-01-11 16:40:00,234.008,234.024,233.998,233.998,56000000.0
2007-01-11 16:41:00,234.02,234.02,233.99,234.0,58300000.0
2007-01-11 16:42:00,234.019,234.048,234.019,234.04,50500000.0
2007-01-11 16:43:00,234.012,234.032,233.993,233.993,64099999.0
2007-01-11 16:44:00,234.032,234.035,234.014,234.019,66499999.0
2007-01-11 16:45:00,233.997,234.014,233.997,233.999,51300000.0
2007-01-11 16:46:00,233.997,234.016,233.988,233.988,69700000.0
2007-01-11 16:47:00,234.007,234.026,233.963,234.026,42500000.0
2007-01-11 16:48:00,234.025,234.025,233.982,234.012,62999999.0
2007-01-11 16:49:00,234.001,234.003,233.972,233.998,32200000.0
2007-01-11 16:50:00,234.005,234.029,233.979,234.029,25000000.0
2007-01-11 16:51:00,234.041,234.083,234.016,234.083,39200000.0
2007-01-11 16:52:00,234.091,234.091,234.04,234.048,51200001.0
2007-01-11 16:53:00,234.05,234.063,234.014,234.03,89100000.0
2007-01-11 16:54:00,234.016,234.026,233.984,233.984,37100000.0
2007-01-11 16:55:00,233.973,233.973,233.924,233.946,89700000.0
2007-01-11 16:56:00,233.936,233.949,233.932,233.937,47100000.0
2007-01-11 16:57:00,233.937,233.937,233.887,233.887,42300000.0
2007-01-11 16:58:00,233.885,233.915,233.868,233.894,67000000.0
2007-01-11 16:59:00,233.899,233.932,233.89,233.932,85700001.0
2007-01-11 17:00:00,233.938,233.948,233.895,233.895,33499999.0
2007-01-11 17:01:00,233.897,233.939,233.897,233.909,103600001.0
2007-01-11 17:02:00,233.906,233.939,233.903,233.933,25100000.0
2007-01-11 17:03:00,233.922,233.922,233.89,233.89,73100001.0
2007-01-11 17:04:00,233.909,233.939,233.906,233.931,49600001.0
2007-01-11 17:05:00,233.905,233.905,233.798,233.798,45700000.0
2007-01-11 17:06:00,233.845,233.854,233.806,233.838,28300000.0
2007-01-11 17:07:00,233.845,233.846,233.803,233.846,90499999.0
2007-01-11 17:08:00,233.826,233.841,233.813,233.83,45100000.0
2007-01-11 17:09:00,233.835,233.881,233.835,233.855,43900000.0
2007-01-11 17:10:00,233.84,233.865,233.834,233.838,47000000.0
2007-01-11 17:11:00,233.842,233.865,233.833,233.833,83799999.0
2007-01-11 17:12:00,233.791,233.798,233.746,233.746,48900000.0
2007-01-11 17:13:00,233.733,233.756,233.693,233.715,35900000.0
2007-01-11 17:14:00,233.694,233.707,233.671,233.707,43800000.0
2007-01-11 17:15:00,233.683,233.683,233.603,233.627,75300001.0
2007-01-11 17:16:00,233.603,233.649,233.577,233.649,19100000.0
2007-01-11 17:17:00,233.679,233.705,233.665,233.67,64400000.0
2007-01-11 17:18:00,233.673,233.694,233.673,233.681,33200000.0
2007-01-11 17:19:00,233.683,233.683,233.656,233.656,53300000.0
2007-01-11 17:20:00,233.649,233.657,233.62,233.623,60500000.0
2007-01-11 17:21:00,233.634,233.636,233.602,233.633,55600000.0
2007-01-11 17:22:00,233.624,233.624,233.596,233.616,81999999.0
2007-01-11 17:23:00,233.621,233.65,233.607,233.625,68900001.0
2007-01-11 17:24:00,233.636,233.677,233.636,233.657,35900000.0
2007-01-11 17:25:00,233.643,233.657,233.633,233.64,59100000.0
2007-01-11 17:26:00,233.645,233.647,233.613,233.62,71000001.0
2007-01-11 17:27:00,233.624,233.656,233.619,233.656,56700000.0
2007-01-11 17:28:00,233.651,233.657,233.615,233.657,60100000.0
2007-01-11 17:29:00,233.688,233.696,233.658,233.658,51300000.0
2007-01-11 17:30:00,233.632,233.651,233.589,233.589,45800000.0
2007-01-11 17:31:00,233.589,233.622,233.58,233.603,58700000.0
2007-01-11 17:32:00,233.598,233.647,233.598,233.647,72000000.0
2007-01-11 17:33:00,233.649,233.675,233.626,233.65,65600000.0
2007-01-11 17:34:00,233.677,233.7,233.675,233.7,40200000.0
2007-01-11 17:35:00,233.684,233.71,233.678,233.678,65399999.0
2007-01-11 17:36:00,233.691,233.708,233.684,233.7,54400000.0
2007-01-11 17:37:00,233.696,233.733,233.689,233.733,24600000.0
2007-01-11 17:38:00,233.765,233.812,233.737,233.812,57500000.0
2007-01-11 17:39:00,233.81,233.876,233.793,233.876,20300000.0
2007-01-11 17:40:00,233.863,233.918,233.863,233.918,18300000.0
2007-01-11 17:41:00,233.932,234.022,233.927,234.01,77400000.0
2007-01-11 17:42:00,234.011,234.034,233.996,234.014,34900000.0
2007-01-11 17:43:00,234.014,234.039,234.012,234.012,54599999.0
2007-01-11 17:44:00,234.004,234.013,233.987,234.006,70200000.0
2007-01-11 17:45:00,234.018,234.035,233.998,234.021,22700000.0
2007-01-11 17:46:00,234.023,234.023,233.979,234.005,48600000.0
2007-01-11 17:47:00,234.018,234.018,233.973,233.98,65299999.0
2007-01-11 17:48:00,233.992,234.01,233.98,233.997,43800000.0
2007-01-11 17:49:00,234.005,234.038,233.986,234.003,23000000.0
2007-01-11 17:50:00,233.999,234.013,233.981,233.988,50299999.0
2007-01-11 17:51:00,233.997,233.997,233.937,233.937,42400000.0
2007-01-11 17:52:00,233.962,233.97,233.935,233.944,40200001.0
2007-01-11 17:53:00,233.951,234.003,233.949,233.949,21500000.0
2007-01-11 17:54:00,233.95,234.021,233.95,233.985,33700000.0
2007-01-11 17:55:00,233.974,233.99,233.955,233.955,53100001.0
2007-01-11 17:56:00,233.939,233.939,233.887,233.899,32600000.0
2007-01-11 17:57:00,233.907,233.923,233.866,233.874,28300000.0
2007-01-11 17:58:00,233.856,233.878,233.821,233.821,37900000.0
2007-01-11 17:59:00,233.806,233.866,233.804,233.804,47900000.0
2007-01-11 18:00:00,233.802,233.826,233.785,233.785,95499999.0
2007-01-11 18:01:00,233.831,233.846,233.804,233.825,613500002.0
2007-01-11 18:02:00,233.828,233.837,233.8,233.805,769999997.0
2007-01-11 18:03:00,233.809,233.845,233.809,233.829,629400001.0
2007-01-11 18:04:00,233.83,233.83,233.706,233.706,462600000.0
2007-01-11 18:05:00,233.721,233.764,233.711,233.746,697100000.0
2007-01-11 18:06:00,233.754,233.848,233.746,233.834,678600000.0
2007-01-11 18:07:00,233.847,233.854,233.804,233.816,742899998.0
2007-01-11 18:08:00,233.827,233.878,233.827,233.868,655300000.0
2007-01-11 18:09:00,233.859,233.876,233.839,233.84,634299999.0
2007-01-11 18:10:00,233.844,233.883,233.843,233.871,609400001.0
2007-01-11 18:11:00,233.878,233.904,233.876,233.881,339600000.0
2007-01-11 18:12:00,233.892,233.946,233.888,233.943,232900000.0
2007-01-11 18:13:00,233.958,234.004,233.958,233.987,386100002.0
2007-01-11 18:14:00,233.996,234.013,233.964,233.994,552400001.0
2007-01-11 18:15:00,234.008,234.056,234.008,234.053,640500002.0
2007-01-11 18:16:00,234.042,234.043,233.989,234.024,686000002.0
2007-01-11 18:17:00,234.022,234.022,233.985,233.993,193200000.0
2007-01-11 18:18:00,234.0,234.093,233.994,234.078,322600000.0
2007-01-11 18:19:00,234.102,234.123,234.095,234.101,536599999.0
2007-01-11 18:20:00,234.099,234.116,234.063,234.079,548700000.0
2007-01-11 18:21:00,234.07,234.101,234.068,234.09,596500001.0
2007-01-11 18:22:00,234.081,234.104,234.063,234.068,492500001.0
2007-01-11 18:23:00,234.075,234.101,234.065,234.077,922199998.0
2007-01-11 18:24:00,234.061,234.083,234.03,234.074,604200000.0
2007-01-11 18:25:00,234.078,234.092,234.065,234.068,476599999.0
2007-01-11 18:26:00,234.073,234.077,234.051,234.052,386299998.0
2007-01-11 18:27:00,234.052,234.102,234.049,234.075,373800000.0
2007-01-11 18:28:00,234.089,234.112,234.085,234.093,435900000.0
2007-01-11 18:29:00,234.085,234.129,234.067,234.129,437700001.0
2007-01-11 18:30:00,234.136,234.157,234.119,234.137,306399999.0
2007-01-11 18:31:00,234.149,234.154,234.123,234.123,358500001.0
2007-01-11 18:32:00,234.131,234.155,234.128,234.146,433900002.0
2007-01-11 18:33:00,234.152,234.181,234.119,234.152,435599998.0
2007-01-11 18:34:00,234.188,234.208,234.152,234.172,487400001.0
2007-01-11 18:35:00,234.163,234.177,234.145,234.155,445099998.0
2007-01-11 18:36:00,234.163,234.21,234.163,234.19,268400001.0
2007-01-11 18:37:00,234.201,234.201,234.146,234.172,149300000.0
2007-01-11 18:38:00,234.186,234.194,234.15,234.192,127600000.0
2007-01-11 18:39:00,234.192,234.211,234.139,234.182,124500001.0
2007-01-11 18:40:00,234.168,234.187,234.161,234.173,257799999.0
2007-01-11 18:41:00,234.152,234.152,234.103,234.128,242200003.0
2007-01-11 18:42:00,234.126,234.152,234.118,234.118,226400001.0
2007-01-11 18:43:00,234.109,234.14,234.105,234.105,171700000.0
2007-01-11 18:44:00,234.112,234.153,234.112,234.149,377700001.0
2007-01-11 18:45:00,234.146,234.155,234.125,234.129,186700001.0
2007-01-11 18:46:00,234.118,234.118,234.057,234.073,145600000.0
2007-01-11 18:47:00,234.092,234.102,234.078,234.089,91300000.0
2007-01-11 18:48:00,234.101,234.101,234.071,234.083,214299999.0
2007-01-11 18:49:00,234.068,234.071,234.042,234.045,198500001.0
2007-01-11 18:50:00,234.043,234.072,234.034,234.072,258100000.0
2007-01-11 18:51:00,234.067,234.067,234.021,234.044,233600000.0
2007-01-11 18:52:00,234.053,234.053,234.017,234.031,326000003.0
2007-01-11 18:53:00,234.033,234.05,234.011,234.03,283699999.0
2007-01-11 18:54:00,234.049,234.07,234.031,234.033,300800001.0
2007-01-11 18:55:00,234.065,234.121,234.065,234.088,268000001.0
2007-01-11 18:56:00,234.073,234.119,234.044,234.119,37600000.0
2007-01-11 18:57:00,234.13,234.144,234.097,234.097,221400000.0
2007-01-11 18:58:00,234.095,234.126,234.094,234.112,350700002.0
2007-01-11 18:59:00,234.113,234.155,234.086,234.154,241200000.0
2007-01-11 19:00:00,234.162,234.203,234.156,234.185,70200000.0
2007-01-11 19:01:00,234.179,234.187,234.158,234.175,100000000.0
2007-01-11 19:02:00,234.178,234.179,234.154,234.159,221700000.0
2007-01-11 19:03:00,234.15,234.15,234.09,234.117,291899999.0
2007-01-11 19:04:00,234.102,234.117,234.084,234.114,186700001.0
2007-01-11 19:05:00,234.112,234.114,234.086,234.11,134600000.0
2007-01-11 19:06:00,234.119,234.158,234.119,234.131,419800000.0
2007-01-11 19:07:00,234.132,234.141,234.091,234.099,254700000.0
2007-01-11 19:08:00,234.1,234.11,234.075,234.075,363700003.0
2007-01-11 19:09:00,234.056,234.067,234.04,234.055,168399999.0
2007-01-11 19:10:00,234.042,234.094,234.042,234.07,177400000.0
2007-01-11 19:11:00,234.09,234.134,234.09,234.134,28900000.0
2007-01-11 19:12:00,234.136,234.145,234.121,234.145,70500000.0
2007-01-11 19:13:00,234.136,234.177,234.116,234.138,165800000.0
2007-01-11 19:14:00,234.15,234.172,234.129,234.146,216999999.0
2007-01-11 19:15:00,234.158,234.164,234.134,234.145,240200001.0
2007-01-11 19:16:00,234.15,234.154,234.137,234.153,48500000.0
2007-01-11 19:17:00,234.158,234.158,234.079,234.105,169400000.0
2007-01-11 19:18:00,234.093,234.097,234.055,234.065,148799999.0
2007-01-11 19:19:00,234.078,234.081,234.051,234.053,219500002.0
2007-01-11 19:20:00,234.054,234.064,234.043,234.045,149200000.0
2007-01-11 19:21:00,234.048,234.104,234.048,234.102,113500001.0
2007-01-11 19:22:00,234.114,234.138,234.107,234.129,146100000.0
2007-01-11 19:23:00,234.133,234.144,234.073,234.125,427000003.0
2007-01-11 19:24:00,234.122,234.144,234.108,234.127,111000000.0
2007-01-11 19:25:00,234.107,234.124,234.066,234.073,233700000.0
2007-01-11 19:26:00,234.057,234.061,234.009,234.054,426700001.0
2007-01-11 19:27:00,234.048,234.063,234.02,234.057,315399999.0
2007-01-11 19:28:00,234.05,234.062,234.004,234.062,257400000.0
2007-01-11 19:29:00,234.072,234.073,234.015,234.038,77000000.0
2007-01-11 19:30:00,233.995,234.087,233.995,234.072,269900001.0
2007-01-11 19:31:00,234.042,234.083,234.029,234.083,157700000.0
2007-01-11 19:32:00,234.08,234.09,234.047,234.087,368500002.0
2007-01-11 19:33:00,234.088,234.089,234.05,234.067,149600001.0
2007-01-11 19:34:00,234.067,234.071,234.031,234.048,207800000.0
2007-01-11 19:35:00,234.045,234.076,234.044,234.075,335900004.0
2007-01-11 19:36:00,234.1,234.119,234.084,234.085,266799999.0
2007-01-11 19:37:00,234.086,234.09,234.068,234.068,86700000.0
2007-01-11 19:38:00,234.102,234.12,234.062,234.12,183000000.0
2007-01-11 19:39:00,234.132,234.151,234.116,234.125,225899998.0
2007-01-11 19:40:00,234.136,234.155,234.134,234.148,270800000.0
2007-01-11 19:41:00,234.156,234.167,234.097,234.142,302100001.0
2007-01-11 19:42:00,234.147,234.16,234.114,234.141,194499998.0
2007-01-11 19:43:00,234.131,234.142,234.108,234.14,50900000.0
2007-01-11 19:44:00,234.148,234.156,234.122,234.125,165099999.0
2007-01-11 19:45:00,234.122,234.152,234.101,234.152,109400000.0
2007-01-11 19:46:00,234.157,234.157,234.075,234.146,180800003.0
2007-01-11 19:47:00,234.152,234.152,234.112,234.112,64000001.0
2007-01-11 19:48:00,234.088,234.131,234.08,234.131,149200000.0
2007-01-11 19:49:00,234.13,234.144,234.091,234.095,132400000.0
2007-01-11 19:50:00,234.081,234.101,234.038,234.08,139900000.0
2007-01-11 19:51:00,234.091,234.135,234.091,234.132,122900001.0
2007-01-11 19:52:00,234.135,234.135,234.11,234.113,107599999.0
2007-01-11 19:53:00,234.123,234.145,234.107,234.145,108900000.0
2007-01-11 19:54:00,234.144,234.147,234.125,234.125,196300001.0
2007-01-11 19:55:00,234.127,234.165,234.127,234.165,56800000.0
2007-01-11 19:56:00,234.18,234.208,234.175,234.175,131999999.0
2007-01-11 19:57:00,234.164,234.192,234.1,234.154,103500000.0
2007-01-11 19:58:00,234.159,234.19,234.127,234.127,236699999.0
2007-01-11 19:59:00,234.183,234.192,234.164,234.176,240600001.0
2007-01-11 20:00:00,234.165,234.165,234.133,234.158,95400000.0
2007-01-11 20:01:00,234.12,234.17,234.104,234.154,130999999.0
2007-01-11 20:02:00,234.157,234.172,234.154,234.168,168699999.0
2007-01-11 20:03:00,234.172,234.24,234.172,234.213,80800000.0
2007-01-11 20:04:00,234.213,234.225,234.198,234.213,135199999.0
2007-01-11 20:05:00,234.232,234.264,234.219,234.239,151299999.0
2007-01-11 20:06:00,234.246,234.274,234.241,234.241,188900001.0
2007-01-11 20:07:00,234.255,234.267,234.233,234.258,166000001.0
2007-01-11 20:08:00,234.262,234.284,234.228,234.274,207800000.0
2007-01-11 20:09:00,234.268,234.281,234.23,234.23,123600000.0
2007-01-11 20:10:00,234.231,234.25,234.214,234.225,164700002.0
2007-01-11 20:11:00,234.225,234.225,234.196,234.218,309600002.0
2007-01-11 20:12:00,234.22,234.251,234.204,234.225,453699997.0
2007-01-11 20:13:00,234.247,234.27,234.235,234.254,156700000.0
2007-01-11 20:14:00,234.267,234.297,234.266,234.288,147900000.0
2007-01-11 20:15:00,234.293,234.322,234.284,234.304,313799999.0
2007-01-11 20:16:00,234.322,234.338,234.314,234.325,167000002.0
2007-01-11 20:17:00,234.32,234.361,234.304,234.361,56399999.0
2007-01-11 20:18:00,234.365,234.392,234.33,234.348,126399999.0
2007-01-11 20:19:00,234.347,234.354,234.321,234.328,123299999.0
2007-01-11 20:20:00,234.322,234.332,234.301,234.323,260600001.0
2007-01-11 20:21:00,234.323,234.332,234.307,234.311,153200000.0
2007-01-11 20:22:00,234.291,234.306,234.277,234.295,262400001.0
2007-01-11 20:23:00,234.295,234.315,234.285,234.285,143299999.0
2007-01-11 20:24:00,234.274,234.283,234.253,234.253,158500000.0
2007-01-11 20:25:00,234.252,234.277,234.228,234.271,289899999.0
2007-01-11 20:26:00,234.288,234.318,234.288,234.303,296000000.0
2007-01-11 20:27:00,234.307,234.309,234.283,234.289,198400001.0
2007-01-11 20:28:00,234.29,234.293,234.26,234.267,387600000.0
2007-01-11 20:29:00,234.278,234.287,234.26,234.27,496000000.0
2007-01-11 20:30:00,234.275,234.275,234.199,234.253,476999997.0
2007-01-11 20:31:00,234.269,234.295,234.261,234.285,347600001.0
2007-01-11 20:32:00,234.245,234.275,234.207,234.26,548699999.0
2007-01-11 20:33:00,234.257,234.27,234.239,234.259,166800000.0
2007-01-11 20:34:00,234.254,234.267,234.226,234.267,141499999.0
2007-01-11 20:35:00,234.269,234.269,234.229,234.262,100100000.0
2007-01-11 20:36:00,234.255,234.255,234.211,234.249,112500000.0
2007-01-11 20:37:00,234.256,234.265,234.238,234.258,123600000.0
2007-01-11 20:38:00,234.29,234.344,234.264,234.344,225200000.0
2007-01-11 20:39:00,234.343,234.345,234.304,234.32,301300001.0
2007-01-11 20:40:00,234.314,234.321,234.297,234.301,409299999.0
2007-01-11 20:41:00,234.305,234.313,234.284,234.284,153600001.0
2007-01-11 20:42:00,234.271,234.297,234.215,234.233,200100000.0
2007-01-11 20:43:00,234.27,234.272,234.22,234.265,306499998.0
2007-01-11 20:44:00,234.269,234.269,234.239,234.244,382199998.0
2007-01-11 20:45:00,234.238,234.238,234.196,234.23,265100001.0
2007-01-11 20:46:00,234.23,234.249,234.194,234.228,299100000.0
2007-01-11 20:47:00,234.233,234.274,234.229,234.272,223999998.0
2007-01-11 20:48:00,234.273,234.284,234.237,234.257,222100000.0
2007-01-11 20:49:00,234.276,234.292,234.266,234.268,120599999.0
2007-01-11 20:50:00,234.262,234.305,234.258,234.272,443299999.0
2007-01-11 20:51:00,234.247,234.247,234.223,234.225,125500000.0
2007-01-11 20:52:00,234.205,234.206,234.12,234.13,151500001.0
2007-01-11 20:53:00,234.13,234.161,234.097,234.15,251100000.0
2007-01-11 20:54:00,234.173,234.214,234.162,234.188,155300000.0
2007-01-11 20:55:00,234.188,234.204,234.155,234.155,267999998.0
2007-01-11 20:56:00,234.147,234.164,234.145,234.145,195999998.0
2007-01-11 20:57:00,234.141,234.173,234.131,234.15,382200000.0
2007-01-11 20:58:00,234.154,234.162,234.115,234.115,325800000.0
2007-01-11 20:59:00,234.12,234.178,234.12,234.178,507699999.0
2007-01-11 21:00:00,234.185,234.2,234.17,234.182,390200000.0
2007-01-11 21:01:00,234.179,234.225,234.176,234.19,382400001.0
2007-01-11 21:02:00,234.168,234.172,234.142,234.172,200700000.0
2007-01-11 21:03:00,234.178,234.181,234.131,234.177,278899999.0
2007-01-11 21:04:00,234.198,234.198,233.999,234.033,91900000.0
2007-01-11 21:05:00,234.013,234.068,234.009,234.068,188799998.0
2007-01-11 21:06:00,234.1,234.126,234.079,234.107,150599999.0
2007-01-11 21:07:00,234.115,234.115,234.056,234.063,272299999.0
2007-01-11 21:08:00,234.055,234.055,233.988,234.041,157100001.0
2007-01-11 21:09:00,234.046,234.059,234.014,234.059,70400000.0
2007-01-11 21:10:00,234.053,234.053,234.02,234.04,69300000.0
2007-01-11 21:11:00,234.028,234.094,234.025,234.087,48300000.0
2007-01-11 21:12:00,234.09,234.109,234.071,234.102,98599999.0
2007-01-11 21:13:00,234.104,234.123,234.086,234.123,141500000.0
2007-01-11 21:14:00,234.127,234.145,234.11,234.122,338600000.0
2007-01-11 21:15:00,234.122,234.142,234.073,234.09,252800000.0
2007-01-11 21:16:00,234.102,234.166,234.067,234.166,104299999.0
2007-01-11 21:17:00,234.189,234.244,234.151,234.239,226600000.0
2007-01-11 21:18:00,234.239,234.242,234.195,234.217,135600001.0
2007-01-11 21:19:00,234.218,234.218,234.165,234.21,258100001.0
2007-01-11 21:20:00,234.215,234.241,234.19,234.241,358600000.0
2007-01-11 21:21:00,234.235,234.235,234.209,234.211,322000002.0
2007-01-11 21:22:00,234.21,234.235,234.179,234.179,180599999.0
2007-01-11 21:23:00,234.223,234.263,234.223,234.224,157900000.0
2007-01-11 21:24:00,234.217,234.269,234.217,234.236,190500001.0
2007-01-11 21:25:00,234.232,234.271,234.225,234.255,264400001.0
2007-01-11 21:26:00,234.25,234.262,234.216,234.23,135900000.0
2007-01-11 21:27:00,234.235,234.235,234.215,234.223,185700001.0
2007-01-11 21:28:00,234.224,234.224,234.199,234.213,151100001.0
2007-01-11 21:29:00,234.218,234.226,234.207,234.214,80800000.0
2007-01-11 21:30:00,234.209,234.231,234.188,234.188,95800000.0
2007-01-11 21:31:00,234.156,234.193,234.156,234.181,62299999.0
2007-01-11 21:32:00,234.18,234.211,234.156,234.21,79900000.0
2007-01-11 21:33:00,234.181,234.219,234.151,234.178,179400000.0
2007-01-11 21:34:00,234.241,234.254,234.232,234.249,106200000.0
2007-01-11 21:35:00,234.249,234.255,234.234,234.238,47400000.0
2007-01-11 21:36:00,234.241,234.263,234.234,234.25,85000000.0
2007-01-11 21:37:00,234.228,234.234,234.211,234.212,115700001.0
2007-01-11 21:38:00,234.207,234.232,234.203,234.203,43000000.0
2007-01-11 21:39:00,234.196,234.228,234.192,234.228,18300000.0
2007-01-11 21:40:00,234.235,234.236,234.212,234.221,54300000.0
2007-01-11 21:41:00,234.214,234.247,234.212,234.247,64600000.0
2007-01-11 21:42:00,234.255,234.277,234.251,234.259,175900000.0
2007-01-11 21:43:00,234.266,234.266,234.231,234.257,85200000.0
2007-01-11 21:44:00,234.265,234.29,234.237,234.237,226999999.0
2007-01-11 21:45:00,234.222,234.257,234.205,234.251,64100000.0
2007-01-11 21:46:00,234.243,234.245,234.211,234.213,116300001.0
2007-01-11 21:47:00,234.21,234.216,234.18,234.212,138000001.0
2007-01-11 21:48:00,234.221,234.24,234.207,234.211,120199999.0
2007-01-11 21:49:00,234.206,234.212,234.198,234.198,67900000.0
2007-01-11 21:50:00,234.186,234.212,234.186,234.195,43500000.0
2007-01-11 21:51:00,234.185,234.204,234.18,234.183,123200001.0
2007-01-11 21:52:00,234.196,234.204,234.168,234.182,34300000.0
2007-01-11 21:53:00,234.214,234.214,234.177,234.182,59800000.0
2007-01-11 21:54:00,234.184,234.191,234.153,234.191,100800002.0
2007-01-11 21:55:00,234.192,234.192,234.133,234.133,82799999.0
2007-01-11 21:56:00,234.137,234.139,234.12,234.124,32800000.0
2007-01-11 21:57:00,234.093,234.137,234.093,234.137,74100001.0
2007-01-11 21:58:00,234.131,234.145,234.106,234.13,48300000.0
2007-01-11 21:59:00,234.148,234.16,234.135,234.159,122500000.0
2007-01-11 22:00:00,234.141,234.167,234.102,234.145,181900000.0
2007-01-11 22:01:00,234.173,234.173,234.139,234.145,164200000.0
2007-01-11 22:02:00,234.13,234.146,234.111,234.138,265600001.0
2007-01-11 22:03:00,234.109,234.152,234.103,234.134,120799999.0
2007-01-11 22:04:00,234.14,234.162,234.132,234.136,145099999.0
2007-01-11 22:05:00,234.161,234.175,234.142,234.165,95800000.0
2007-01-11 22:06:00,234.18,234.18,234.132,234.135,29200000.0
2007-01-11 22:07:00,234.149,234.189,234.149,234.168,71800000.0
2007-01-11 22:08:00,234.18,234.186,234.165,234.18,40900000.0
2007-01-11 22:09:00,234.195,234.204,234.183,234.189,41600000.0
2007-01-11 22:10:00,234.194,234.194,234.18,234.187,16100000.0
2007-01-11 22:11:00,234.19,234.208,234.19,234.208,59600000.0
2007-01-11 22:12:00,234.199,234.209,234.17,234.201,96100000.0
2007-01-11 22:13:00,234.213,234.213,234.175,234.2,29400000.0
2007-01-11 22:14:00,234.212,234.216,234.191,234.199,53200000.0
2007-01-11 22:15:00,234.212,234.229,234.206,234.213,225400001.0
2007-01-11 22:16:00,234.208,234.229,234.188,234.21,169300000.0
2007-01-11 22:17:00,234.234,234.322,234.234,234.297,62400000.0
2007-01-11 22:18:00,234.273,234.292,234.238,234.267,59700000.0
2007-01-11 22:19:00,234.253,234.258,234.197,234.258,49800000.0
2007-01-11 22:20:00,234.245,234.268,234.222,234.257,50300000.0
2007-01-11 22:21:00,234.252,234.267,234.234,234.234,43900000.0
2007-01-11 22:22:00,234.244,234.246,234.213,234.213,104399999.0
2007-01-11 22:23:00,234.262,234.275,234.257,234.257,64700000.0
2007-01-11 22:24:00,234.247,234.279,234.22,234.279,51600000.0
2007-01-11 22:25:00,234.236,234.253,234.193,234.249,79500000.0
2007-01-11 22:26:00,234.244,234.244,234.194,234.194,49500000.0
2007-01-11 22:27:00,234.223,234.252,234.217,234.235,196600001.0
2007-01-11 22:28:00,234.251,234.251,234.209,234.244,20100000.0
2007-01-11 22:29:00,234.247,234.251,234.198,234.217,170000000.0
2007-01-11 22:30:00,234.236,234.243,234.223,234.223,73699999.0
2007-01-11 22:31:00,234.21,234.228,234.209,234.228,84600000.0
2007-01-11 22:32:00,234.182,234.225,234.182,234.221,117499999.0
2007-01-11 22:33:00,234.204,234.262,234.199,234.21,201000002.0
2007-01-11 22:34:00,234.161,234.178,234.129,234.153,273299999.0
2007-01-11 22:35:00,234.18,234.181,234.135,234.158,38200000.0
2007-01-11 22:36:00,234.166,234.19,234.146,234.174,121300000.0
2007-01-11 22:37:00,234.161,234.18,234.153,234.159,74800000.0
2007-01-11 22:38:00,234.168,234.232,234.158,234.224,49900000.0
2007-01-11 22:39:00,234.225,234.23,234.223,234.225,39800000.0
2007-01-11 22:40:00,234.221,234.243,234.192,234.215,55100000.0
2007-01-11 22:41:00,234.223,234.228,234.204,234.228,68800001.0
2007-01-11 22:42:00,234.175,234.208,234.165,234.208,27000000.0
2007-01-11 22:43:00,234.233,234.237,234.204,234.209,81900000.0
2007-01-11 22:44:00,234.217,234.242,234.203,234.23,120800000.0
2007-01-11 22:45:00,234.249,234.313,234.239,234.313,138600001.0
2007-01-11 22:46:00,234.31,234.315,234.257,234.293,78400001.0
2007-01-11 22:47:00,234.281,234.303,234.243,234.257,80299999.0
2007-01-11 22:48:00,234.292,234.306,234.268,234.292,117700002.0
2007-01-11 22:49:00,234.284,234.313,234.282,234.287,61700001.0
2007-01-11 22:50:00,234.302,234.302,234.24,234.295,57700000.0
2007-01-11 22:51:00,234.268,234.287,234.237,234.247,97299999.0
2007-01-11 22:52:00,234.263,234.305,234.263,234.283,71000000.0
2007-01-11 22:53:00,234.306,234.315,234.255,234.281,164399998.0
2007-01-11 22:54:00,234.287,234.297,234.276,234.297,60700000.0
2007-01-11 22:55:00,234.3,234.303,234.268,234.302,64200000.0
2007-01-11 22:56:00,234.301,234.331,234.297,234.318,97400000.0
2007-01-11 22:57:00,234.326,234.353,234.321,234.348,104899999.0
2007-01-11 22:58:00,234.364,234.383,234.347,234.347,50600000.0
2007-01-11 22:59:00,234.323,234.393,234.323,234.349,46600000.0
2007-01-11 23:00:00,234.333,234.39,234.333,234.339,41800000.0
2007-01-11 23:01:00,234.38,234.384,234.367,234.384,33600000.0
2007-01-11 23:02:00,234.35,234.379,234.317,234.319,94699999.0
2007-01-11 23:03:00,234.32,234.335,234.307,234.311,86399999.0
2007-01-11 23:04:00,234.325,234.325,234.278,234.287,21900000.0
2007-01-11 23:05:00,234.284,234.304,234.284,234.29,46400000.0
2007-01-11 23:06:00,234.291,234.335,234.275,234.335,67700000.0
2007-01-11 23:07:00,234.298,234.298,234.263,234.287,20800000.0
2007-01-11 23:08:00,234.321,234.327,234.275,234.327,37500000.0
2007-01-11 23:09:00,234.283,234.285,234.236,234.246,59400000.0
2007-01-11 23:10:00,234.241,234.263,234.212,234.25,62300001.0
2007-01-11 23:11:00,234.241,234.264,234.224,234.245,48400000.0
2007-01-11 23:12:00,234.237,234.271,234.237,234.268,16000000.0
2007-01-11 23:13:00,234.225,234.309,234.225,234.309,49699999.0
2007-01-11 23:14:00,234.288,234.307,234.263,234.286,56900000.0
2007-01-11 23:15:00,234.303,234.321,234.276,234.298,34900000.0
2007-01-11 23:16:00,234.298,234.298,234.275,234.284,19900000.0
2007-01-11 23:17:00,234.273,234.293,234.253,234.277,59099999.0
2007-01-11 23:18:00,234.216,234.266,234.201,234.266,87100000.0
2007-01-11 23:19:00,234.281,234.292,234.27,234.29,74100001.0
2007-01-11 23:20:00,234.269,234.307,234.264,234.307,59400000.0
2007-01-11 23:21:00,234.251,234.303,234.232,234.293,63700000.0
2007-01-11 23:22:00,234.297,234.315,234.287,234.315,103300000.0
2007-01-11 23:23:00,234.313,234.331,234.296,234.317,74600000.0
2007-01-11 23:24:00,234.339,234.354,234.339,234.347,37200000.0
2007-01-11 23:25:00,234.344,234.352,234.333,234.338,75399999.0
2007-01-11 23:26:00,234.334,234.349,234.314,234.323,31900000.0
2007-01-11 23:27:00,234.29,234.352,234.29,234.343,52599999.0
2007-01-11 23:28:00,234.326,234.35,234.301,234.302,104400000.0
2007-01-11 23:29:00,234.332,234.344,234.3,234.315,59500000.0
2007-01-11 23:30:00,234.309,234.322,234.282,234.322,48600000.0
2007-01-11 23:31:00,234.332,234.332,234.281,234.296,34900000.0
2007-01-11 23:32:00,234.304,234.33,234.275,234.312,50999999.0
2007-01-11 23:33:00,234.307,234.338,234.294,234.318,60100000.0
2007-01-11 23:34:00,234.323,234.323,234.293,234.311,63900002.0
2007-01-11 23:35:00,234.322,234.337,234.29,234.303,45600000.0
2007-01-11 23:36:00,234.311,234.357,234.311,234.341,72900000.0
2007-01-11 23:37:00,234.333,234.333,234.265,234.282,27200000.0
2007-01-11 23:38:00,234.291,234.341,234.273,234.331,63799999.0
2007-01-11 23:39:00,234.313,234.35,234.294,234.35,55900000.0
2007-01-11 23:40:00,234.366,234.366,234.302,234.329,58699999.0
2007-01-11 23:41:00,234.335,234.348,234.303,234.337,17100000.0
2007-01-11 23:42:00,234.332,234.385,234.332,234.385,55899999.0
2007-01-11 23:43:00,234.384,234.405,234.362,234.367,51000001.0
2007-01-11 23:44:00,234.341,234.359,234.324,234.324,75199999.0
2007-01-11 23:45:00,234.34,234.347,234.336,234.343,74600000.0
2007-01-11 23:46:00,234.351,234.352,234.321,234.332,52900000.0
2007-01-11 23:47:00,234.314,234.345,234.314,234.332,56400000.0
2007-01-11 23:48:00,234.346,234.361,234.307,234.326,30300000.0
2007-01-11 23:49:00,234.321,234.321,234.291,234.302,66700000.0
2007-01-11 23:50:00,234.3,234.308,234.267,234.281,83299999.0
2007-01-11 23:51:00,234.341,234.343,234.298,234.323,62500000.0
2007-01-11 23:52:00,234.291,234.317,234.266,234.317,58600000.0
2007-01-11 23:53:00,234.329,234.351,234.315,234.315,36200000.0
2007-01-11 23:54:00,234.322,234.322,234.265,234.265,72200000.0
2007-01-11 23:55:00,234.273,234.33,234.266,234.302,46900000.0
2007-01-11 23:56:00,234.323,234.323,234.294,234.301,56600000.0
2007-01-11 23:57:00,234.304,234.338,234.293,234.338,46300000.0
2007-01-11 23:58:00,234.339,234.344,234.321,234.321,61000000.0
2007-01-11 23:59:00,234.342,234.351,234.332,234.332,61699999.0
2007-01-12 00:00:00,234.331,234.331,234.257,234.277,59400001.0
2007-01-12 00:01:00,234.281,234.3,234.257,234.266,68800000.0
2007-01-12 00:02:00,234.253,234.273,234.224,234.24,55200001.0
2007-01-12 00:03:00,234.241,234.289,234.241,234.285,61800000.0
2007-01-12 00:04:00,234.263,234.288,234.256,234.272,23900000.0
2007-01-12 00:05:00,234.257,234.257,234.237,234.251,69900001.0
2007-01-12 00:06:00,234.248,234.248,234.233,234.236,16100000.0
2007-01-12 00:07:00,234.24,234.267,234.229,234.263,43000000.0
2007-01-12 00:08:00,234.238,234.238,234.182,234.234,107200000.0
2007-01-12 00:09:00,234.218,234.218,234.146,234.191,57200001.0
2007-01-12 00:10:00,234.176,234.195,234.148,234.189,50799999.0
2007-01-12 00:11:00,234.201,234.22,234.185,234.199,66100001.0
2007-01-12 00:12:00,234.195,234.195,234.162,234.174,67000001.0
2007-01-12 00:13:00,234.171,234.177,234.141,234.165,49000000.0
2007-01-12 00:14:00,234.175,234.196,234.133,234.196,35200000.0
2007-01-12 00:15:00,234.221,234.236,234.219,234.224,52600000.0
2007-01-12 00:16:00,234.198,234.215,234.17,234.188,47500000.0
2007-01-12 00:17:00,234.223,234.226,234.196,234.197,29400000.0
2007-01-12 00:18:00,234.202,234.202,234.125,234.129,61100000.0
2007-01-12 00:19:00,234.124,234.132,234.115,234.115,66900000.0
2007-01-12 00:20:00,234.128,234.148,234.117,234.131,43100000.0
2007-01-12 00:21:00,234.136,234.136,234.084,234.1,44200000.0
2007-01-12 00:22:00,234.09,234.139,234.09,234.103,53800001.0
2007-01-12 00:23:00,234.106,234.115,234.092,234.098,65699999.0
2007-01-12 00:24:00,234.109,234.123,234.097,234.107,24300000.0
2007-01-12 00:25:00,234.113,234.134,234.113,234.118,54800001.0
2007-01-12 00:26:00,234.12,234.129,234.024,234.069,43500000.0
2007-01-12 00:27:00,234.097,234.108,234.068,234.08,83600001.0
2007-01-12 00:28:00,234.037,234.113,234.032,234.113,53799999.0
2007-01-12 00:29:00,234.089,234.124,234.072,234.11,38600000.0
2007-01-12 00:30:00,234.104,234.114,234.056,234.063,63900000.0
2007-01-12 00:31:00,234.082,234.082,234.018,234.069,92100001.0
2007-01-12 00:32:00,234.087,234.114,234.076,234.114,29100000.0
2007-01-12 00:33:00,234.087,234.138,234.086,234.133,41400000.0
2007-01-12 00:34:00,234.137,234.137,234.128,234.128,9600000.0
2007-01-12 00:35:00,234.136,234.142,234.123,234.131,46500000.0
2007-01-12 00:36:00,234.126,234.139,234.093,234.093,45399999.0
2007-01-12 00:37:00,234.098,234.125,234.097,234.097,69200001.0
2007-01-12 00:38:00,234.112,234.116,234.095,234.112,29300000.0
2007-01-12 00:39:00,234.114,234.122,234.083,234.083,38700000.0
2007-01-12 00:40:00,234.074,234.097,234.061,234.086,69900000.0
2007-01-12 00:41:00,234.106,234.111,234.062,234.103,41400000.0
2007-01-12 00:42:00,234.105,234.149,234.105,234.128,51500000.0
2007-01-12 00:43:00,234.134,234.14,234.115,234.137,40600000.0
2007-01-12 00:44:00,234.16,234.16,234.122,234.146,38500000.0
2007-01-12 00:45:00,234.137,234.137,234.103,234.108,52299999.0
2007-01-12 00:46:00,234.101,234.134,234.101,234.114,37400000.0
2007-01-12 00:47:00,234.133,234.184,234.133,234.165,24500000.0
2007-01-12 00:48:00,234.152,234.178,234.137,234.155,53300001.0
2007-01-12 00:49:00,234.131,234.18,234.131,234.14,66100001.0
2007-01-12 00:50:00,234.185,234.185,234.14,234.152,64800000.0
2007-01-12 00:51:00,234.155,234.161,234.139,234.139,71499999.0
2007-01-12 00:52:00,234.13,234.16,234.126,234.13,91000001.0
2007-01-12 00:53:00,234.121,234.159,234.121,234.159,21600000.0
2007-01-12 00:54:00,234.137,234.149,234.128,234.149,25600000.0
2007-01-12 00:55:00,234.148,234.15,234.104,234.117,49200000.0
2007-01-12 00:56:00,234.12,234.136,234.109,234.133,38600000.0
2007-01-12 00:57:00,234.131,234.131,234.097,234.111,63100000.0
2007-01-12 00:58:00,234.107,234.137,234.105,234.137,46100000.0
2007-01-12 00:59:00,234.163,234.176,234.13,234.176,53600000.0
2007-01-12 01:00:00,234.174,234.195,234.15,234.195,34600000.0
2007-01-12 01:01:00,234.189,234.193,234.178,234.178,32699999.0
2007-01-12 01:02:00,234.189,234.214,234.189,234.201,68300000.0
2007-01-12 01:03:00,234.204,234.213,234.167,234.167,43199999.0
2007-01-12 01:04:00,234.209,234.213,234.159,234.159,77300000.0
2007-01-12 01:05:00,234.151,234.151,234.101,234.104,72299999.0
2007-01-12 01:06:00,234.114,234.116,234.102,234.104,43400000.0
2007-01-12 01:07:00,234.1,234.123,234.089,234.123,51300000.0
2007-01-12 01:08:00,234.123,234.123,234.092,234.092,36699999.0
2007-01-12 01:09:00,234.092,234.112,234.077,234.101,47699999.0
2007-01-12 01:10:00,234.105,234.111,234.098,234.098,37800000.0
2007-01-12 01:11:00,234.109,234.113,234.064,234.087,54300000.0
2007-01-12 01:12:00,234.101,234.101,234.059,234.059,56500001.0
2007-01-12 01:13:00,234.055,234.073,234.028,234.04,57900000.0
2007-01-12 01:14:00,234.025,234.076,234.025,234.053,40900000.0
2007-01-12 01:15:00,234.059,234.077,234.049,234.071,44000000.0
2007-01-12 01:16:00,234.068,234.078,234.061,234.061,66400000.0
2007-01-12 01:17:00,234.061,234.077,234.053,234.067,28700000.0
2007-01-12 01:18:00,234.063,234.063,234.041,234.045,25000000.0
2007-01-12 01:19:00,234.024,234.045,234.011,234.035,41699999.0
2007-01-12 01:20:00,234.024,234.024,234.002,234.002,71899999.0
2007-01-12 01:21:00,234.006,234.006,233.944,233.963,62800000.0
2007-01-12 01:22:00,233.955,233.971,233.904,233.971,70800002.0
2007-01-12 01:23:00,233.983,233.994,233.973,233.985,53200000.0
2007-01-12 01:24:00,233.982,233.998,233.962,233.998,36100000.0
2007-01-12 01:25:00,233.966,233.974,233.942,233.948,31800000.0
2007-01-12 01:26:00,233.949,233.966,233.933,233.938,73200000.0
2007-01-12 01:27:00,233.949,233.959,233.921,233.947,69600000.0
2007-01-12 01:28:00,233.944,233.987,233.93,233.987,19100000.0
2007-01-12 01:29:00,233.982,233.982,233.936,233.964,65500000.0
2007-01-12 01:30:00,233.948,233.957,233.918,233.951,38200000.0
2007-01-12 01:31:00,233.935,233.935,233.916,233.919,87099998.0
2007-01-12 01:32:00,233.944,233.955,233.934,233.942,36200000.0
2007-01-12 01:33:00,233.952,233.958,233.926,233.926,45300000.0
2007-01-12 01:34:00,233.928,233.953,233.924,233.942,37300000.0
2007-01-12 01:35:00,233.932,233.963,233.931,233.963,39100000.0
2007-01-12 01:36:00,233.915,233.982,233.915,233.974,62000000.0
2007-01-12 01:37:00,234.0,234.001,233.984,233.988,28700000.0
2007-01-12 01:38:00,233.979,234.019,233.979,234.019,53300000.0
2007-01-12 01:39:00,234.021,234.021,233.99,233.99,46500000.0
2007-01-12 01:40:00,234.022,234.022,233.985,234.011,64099999.0
2007-01-12 01:41:00,234.012,234.012,233.933,233.933,27800000.0
2007-01-12 01:42:00,233.912,233.95,233.909,233.95,49100000.0
2007-01-12 01:43:00,233.955,233.969,233.93,233.946,45700000.0
2007-01-12 01:44:00,233.95,233.961,233.917,233.953,40300000.0
2007-01-12 01:45:00,233.966,233.976,233.917,233.949,60500000.0
2007-01-12 01:46:00,233.903,233.982,233.903,233.982,38700000.0
2007-01-12 01:47:00,233.966,233.982,233.948,233.948,54200000.0
2007-01-12 01:48:00,233.975,233.975,233.928,233.928,43800000.0
2007-01-12 01:49:00,233.928,233.945,233.902,233.93,40000001.0
2007-01-12 01:50:00,233.929,233.929,233.869,233.921,55200000.0
2007-01-12 01:51:00,233.906,233.926,233.898,233.92,43100000.0
2007-01-12 01:52:00,233.899,233.933,233.897,233.933,32300000.0
2007-01-12 01:53:00,233.921,233.945,233.906,233.945,36000000.0
2007-01-12 01:54:00,233.955,233.958,233.928,233.947,40600000.0
2007-01-12 01:55:00,233.942,233.95,233.928,233.942,58900001.0
2007-01-12 01:56:00,233.951,233.989,233.949,233.963,36500000.0
2007-01-12 01:57:00,233.959,233.963,233.927,233.947,38300000.0
2007-01-12 01:58:00,233.941,233.957,233.924,233.954,46100000.0
2007-01-12 01:59:00,233.948,233.96,233.93,233.93,51800000.0
2007-01-12 02:00:00,233.898,233.902,233.876,233.9,34600000.0
2007-01-12 02:01:00,233.913,233.943,233.913,233.929,52900001.0
2007-01-12 02:02:00,233.922,233.937,233.9,233.905,61000000.0
2007-01-12 02:03:00,233.921,233.924,233.896,233.924,33100000.0
2007-01-12 02:04:00,233.931,233.957,233.924,233.932,38800000.0
2007-01-12 02:05:00,233.939,233.943,233.91,233.935,38500000.0
2007-01-12 02:06:00,233.938,233.957,233.933,233.955,34300000.0
2007-01-12 02:07:00,233.954,233.954,233.931,233.938,106299999.0
2007-01-12 02:08:00,233.936,233.951,233.918,233.951,74700001.0
2007-01-12 02:09:00,233.953,233.956,233.944,233.951,44700000.0
2007-01-12 02:10:00,233.934,233.947,233.906,233.913,47500000.0
2007-01-12 02:11:00,233.9,233.962,233.9,233.962,41300000.0
2007-01-12 02:12:00,233.957,233.965,233.943,233.961,33200000.0
2007-01-12 02:13:00,233.939,233.962,233.923,233.957,54000002.0
2007-01-12 02:14:00,233.979,233.984,233.942,233.965,37000000.0
2007-01-12 02:15:00,233.977,234.024,233.977,234.015,47700000.0
2007-01-12 02:16:00,234.004,234.028,233.972,234.026,84400000.0
2007-01-12 02:17:00,234.032,234.053,234.017,234.036,30300000.0
2007-01-12 02:18:00,234.009,234.043,234.009,234.042,60099999.0
2007-01-12 02:19:00,234.036,234.064,234.036,234.042,37900000.0
2007-01-12 02:20:00,234.058,234.073,234.058,234.068,70100000.0
2007-01-12 02:21:00,234.058,234.058,234.032,234.047,40100000.0
2007-01-12 02:22:00,234.03,234.05,234.012,234.012,47899999.0
2007-01-12 02:23:00,233.998,234.042,233.979,234.027,54300000.0
2007-01-12 02:24:00,234.034,234.036,233.996,233.996,35499999.0
2007-01-12 02:25:00,234.057,234.057,233.995,234.015,54600000.0
2007-01-12 02:26:00,234.039,234.042,234.018,234.018,63300000.0
2007-01-12 02:27:00,234.025,234.058,234.025,234.042,57200000.0
2007-01-12 02:28:00,234.046,234.048,234.028,234.028,75700002.0
2007-01-12 02:29:00,234.029,234.029,234.009,234.02,49700000.0
2007-01-12 02:30:00,234.014,234.015,233.991,234.015,39100000.0
2007-01-12 02:31:00,234.032,234.032,233.988,234.0,54500001.0
2007-01-12 02:32:00,234.04,234.073,234.029,234.034,41700000.0
2007-01-12 02:33:00,234.047,234.051,234.044,234.051,34000000.0
2007-01-12 02:34:00,234.07,234.118,234.07,234.118,36600000.0
2007-01-12 02:35:00,234.113,234.121,234.101,234.112,57200000.0
2007-01-12 02:36:00,234.089,234.1,234.043,234.1,36300000.0
2007-01-12 02:37:00,234.106,234.106,234.057,234.069,53200000.0
2007-01-12 02:38:00,234.085,234.096,234.081,234.089,41900000.0
2007-01-12 02:39:00,234.083,234.116,234.073,234.101,91300000.0
2007-01-12 02:40:00,234.104,234.119,234.087,234.087,62600000.0
2007-01-12 02:41:00,234.159,234.159,234.09,234.116,49100000.0
2007-01-12 02:42:00,234.134,234.142,234.121,234.138,46000000.0
2007-01-12 02:43:00,234.169,234.173,234.144,234.167,67200001.0
2007-01-12 02:44:00,234.171,234.193,234.157,234.178,47900000.0
2007-01-12 02:45:00,234.171,234.216,234.171,234.216,47200000.0
2007-01-12 02:46:00,234.208,234.208,234.176,234.185,41800000.0
2007-01-12 02:47:00,234.22,234.221,234.19,234.209,55900001.0
2007-01-12 02:48:00,234.223,234.234,234.206,234.206,43400000.0
2007-01-12 02:49:00,234.241,234.259,234.223,234.259,49800000.0
2007-01-12 02:50:00,234.249,234.264,234.228,234.263,52000000.0
2007-01-12 02:51:00,234.278,234.281,234.239,234.261,50000001.0
2007-01-12 02:52:00,234.239,234.304,234.239,234.304,62299999.0
2007-01-12 02:53:00,234.289,234.313,234.271,234.31,63800000.0
2007-01-12 02:54:00,234.339,234.419,234.334,234.419,60999999.0
2007-01-12 02:55:00,234.41,234.426,234.397,234.423,29000000.0
2007-01-12 02:56:00,234.404,234.406,234.382,234.397,100700000.0
2007-01-12 02:57:00,234.35,234.39,234.347,234.381,67500000.0
2007-01-12 02:58:00,234.379,234.38,234.349,234.371,35000000.0
2007-01-12 02:59:00,234.369,234.38,234.36,234.369,89500001.0
2007-01-12 03:00:00,234.337,234.337,234.272,234.29,66500001.0
2007-01-12 03:01:00,234.31,234.375,234.31,234.375,61800000.0
2007-01-12 03:02:00,234.412,234.43,234.374,234.429,46900000.0
2007-01-12 03:03:00,234.428,234.428,234.401,234.412,16600000.0
2007-01-12 03:04:00,234.412,234.412,234.373,234.373,53100000.0
2007-01-12 03:05:00,234.353,234.404,234.352,234.404,41100001.0
2007-01-12 03:06:00,234.431,234.438,234.4,234.43,50800000.0
2007-01-12 03:07:00,234.403,234.403,234.372,234.372,26100000.0
2007-01-12 03:08:00,234.369,234.373,234.356,234.362,47700000.0
2007-01-12 03:09:00,234.365,234.405,234.362,234.399,94100000.0
2007-01-12 03:10:00,234.392,234.434,234.392,234.416,41100000.0
2007-01-12 03:11:00,234.423,234.428,234.404,234.418,40500000.0
2007-01-12 03:12:00,234.427,234.434,234.414,234.42,92000000.0
2007-01-12 03:13:00,234.427,234.427,234.398,234.398,37600000.0
2007-01-12 03:14:00,234.404,234.412,234.388,234.407,56300000.0
2007-01-12 03:15:00,234.42,234.454,234.409,234.411,44300000.0
2007-01-12 03:16:00,234.443,234.457,234.42,234.457,69900001.0
2007-01-12 03:17:00,234.47,234.48,234.432,234.48,57100001.0
2007-01-12 03:18:00,234.504,234.523,234.481,234.49,37000000.0
2007-01-12 03:19:00,234.485,234.542,234.483,234.537,45000001.0
2007-01-12 03:20:00,234.547,234.557,234.49,234.511,35600000.0
2007-01-12 03:21:00,234.557,234.583,234.544,234.567,72000000.0
2007-01-12 03:22:00,234.567,234.602,234.548,234.599,71300000.0
2007-01-12 03:23:00,234.621,234.621,234.565,234.565,61300000.0
2007-01-12 03:24:00,234.578,234.582,234.531,234.548,77500000.0
2007-01-12 03:25:00,234.565,234.588,234.557,234.58,80100000.0
2007-01-12 03:26:00,234.587,234.597,234.545,234.567,58800000.0
2007-01-12 03:27:00,234.587,234.599,234.529,234.529,71100001.0
2007-01-12 03:28:00,234.527,234.545,234.506,234.539,22500000.0
2007-01-12 03:29:00,234.521,234.53,234.507,234.52,70100001.0
2007-01-12 03:30:00,234.499,234.526,234.466,234.466,35800000.0
2007-01-12 03:31:00,234.541,234.551,234.52,234.52,29000000.0
2007-01-12 03:32:00,234.51,234.51,234.468,234.468,82099998.0
2007-01-12 03:33:00,234.456,234.456,234.421,234.433,35600000.0
2007-01-12 03:34:00,234.435,234.444,234.369,234.402,53800000.0
2007-01-12 03:35:00,234.396,234.396,234.336,234.376,73800001.0
2007-01-12 03:36:00,234.397,234.407,234.346,234.368,40600000.0
2007-01-12 03:37:00,234.404,234.404,234.38,234.393,74400000.0
2007-01-12 03:38:00,234.403,234.403,234.366,234.39,35700000.0
2007-01-12 03:39:00,234.38,234.385,234.369,234.385,38000000.0
2007-01-12 03:40:00,234.377,234.414,234.377,234.39,26200000.0
2007-01-12 03:41:00,234.381,234.381,234.353,234.375,69600000.0
2007-01-12 03:42:00,234.387,234.399,234.343,234.382,46699999.0
2007-01-12 03:43:00,234.385,234.393,234.351,234.393,37200000.0
2007-01-12 03:44:00,234.378,234.38,234.359,234.38,25200000.0
2007-01-12 03:45:00,234.389,234.405,234.376,234.379,56400000.0
2007-01-12 03:46:00,234.391,234.406,234.38,234.38,74400001.0
2007-01-12 03:47:00,234.391,234.419,234.383,234.419,109299999.0
2007-01-12 03:48:00,234.412,234.427,234.412,234.425,17300000.0
2007-01-12 03:49:00,234.448,234.517,234.448,234.51,42000001.0
2007-01-12 03:50:00,234.515,234.515,234.489,234.514,54699999.0
2007-01-12 03:51:00,234.512,234.518,234.471,234.471,46100000.0
2007-01-12 03:52:00,234.484,234.519,234.484,234.494,34800000.0
2007-01-12 03:53:00,234.499,234.513,234.495,234.507,109600001.0
2007-01-12 03:54:00,234.512,234.528,234.512,234.528,44800000.0
2007-01-12 03:55:00,234.53,234.537,234.526,234.537,56900000.0
2007-01-12 03:56:00,234.492,234.541,234.492,234.535,51200000.0
2007-01-12 03:57:00,234.523,234.523,234.481,234.481,45899999.0
2007-01-12 03:58:00,234.504,234.563,234.502,234.546,90100002.0
2007-01-12 03:59:00,234.521,234.555,234.512,234.551,86000000.0
2007-01-12 04:00:00,234.565,234.57,234.543,234.55,48100001.0
2007-01-12 04:01:00,234.539,234.558,234.517,234.558,47799999.0
2007-01-12 04:02:00,234.563,234.591,234.563,234.583,59600000.0
2007-01-12 04:03:00,234.612,234.626,234.58,234.612,35400000.0
2007-01-12 04:04:00,234.597,234.6,234.588,234.59,27900000.0
2007-01-12 04:05:00,234.598,234.637,234.598,234.635,97200000.0
2007-01-12 04:06:00,234.637,234.653,234.635,234.653,102600001.0
2007-01-12 04:07:00,234.654,234.654,234.634,234.634,20400000.0
2007-01-12 04:08:00,234.627,234.66,234.62,234.641,85799999.0
2007-01-12 04:09:00,234.622,234.647,234.622,234.635,70500000.0
2007-01-12 04:10:00,234.644,234.644,234.616,234.623,61899999.0
2007-01-12 04:11:00,234.594,234.627,234.584,234.593,46100000.0
2007-01-12 04:12:00,234.598,234.598,234.56,234.562,56499999.0
2007-01-12 04:13:00,234.587,234.593,234.585,234.585,27400000.0
2007-01-12 04:14:00,234.578,234.599,234.57,234.58,70600001.0
2007-01-12 04:15:00,234.587,234.59,234.548,234.583,61700001.0
2007-01-12 04:16:00,234.568,234.584,234.568,234.57,56800000.0
2007-01-12 04:17:00,234.559,234.575,234.549,234.563,19300000.0
2007-01-12 04:18:00,234.547,234.547,234.499,234.537,29100000.0
2007-01-12 04:19:00,234.555,234.555,234.509,234.519,58200001.0
2007-01-12 04:20:00,234.519,234.539,234.519,234.525,48400000.0
2007-01-12 04:21:00,234.53,234.551,234.522,234.544,64000000.0
2007-01-12 04:22:00,234.538,234.597,234.538,234.595,65800000.0
2007-01-12 04:23:00,234.614,234.631,234.599,234.608,65000000.0
2007-01-12 04:24:00,234.607,234.617,234.594,234.617,65300001.0
2007-01-12 04:25:00,234.612,234.62,234.598,234.598,40300000.0
2007-01-12 04:26:00,234.584,234.603,234.566,234.603,23100000.0
2007-01-12 04:27:00,234.595,234.659,234.591,234.659,57100000.0
2007-01-12 04:28:00,234.642,234.642,234.561,234.561,22300000.0
2007-01-12 04:29:00,234.556,234.601,234.556,234.595,84100000.0
2007-01-12 04:30:00,234.596,234.618,234.58,234.613,67299999.0
2007-01-12 04:31:00,234.605,234.639,234.603,234.636,57499999.0
2007-01-12 04:32:00,234.637,234.65,234.618,234.628,65800000.0
2007-01-12 04:33:00,234.639,234.664,234.63,234.63,57500001.0
2007-01-12 04:34:00,234.628,234.669,234.628,234.648,43499999.0
2007-01-12 04:35:00,234.661,234.679,234.653,234.679,40700000.0
2007-01-12 04:36:00,234.635,234.648,234.635,234.646,20600000.0
2007-01-12 04:37:00,234.646,234.681,234.646,234.669,78200000.0
2007-01-12 04:38:00,234.654,234.662,234.639,234.648,64200000.0
2007-01-12 04:39:00,234.676,234.678,234.647,234.664,45400000.0
2007-01-12 04:40:00,234.657,234.662,234.624,234.655,69700000.0
2007-01-12 04:41:00,234.679,234.696,234.667,234.696,41900000.0
2007-01-12 04:42:00,234.7,234.736,234.685,234.685,28400000.0
2007-01-12 04:43:00,234.698,234.723,234.698,234.712,60299999.0
2007-01-12 04:44:00,234.714,234.719,234.665,234.707,35200000.0
2007-01-12 04:45:00,234.697,234.719,234.665,234.676,62300000.0
2007-01-12 04:46:00,234.695,234.718,234.683,234.718,63499999.0
2007-01-12 04:47:00,234.69,234.714,234.684,234.714,28200000.0
2007-01-12 04:48:00,234.709,234.731,234.703,234.703,70799999.0
2007-01-12 04:49:00,234.703,234.704,234.684,234.689,103900001.0
2007-01-12 04:50:00,234.683,234.702,234.672,234.7,95300001.0
2007-01-12 04:51:00,234.719,234.744,234.704,234.744,39500000.0
2007-01-12 04:52:00,234.754,234.761,234.693,234.701,73700002.0
2007-01-12 04:53:00,234.708,234.708,234.666,234.666,48900000.0
2007-01-12 04:54:00,234.671,234.682,234.66,234.68,78900000.0
2007-01-12 04:55:00,234.664,234.664,234.645,234.645,40000000.0
2007-01-12 04:56:00,234.671,234.697,234.671,234.681,34400000.0
2007-01-12 04:57:00,234.684,234.686,234.662,234.662,78000000.0
2007-01-12 04:58:00,234.646,234.669,234.646,234.669,34700000.0
2007-01-12 04:59:00,234.669,234.669,234.644,234.655,23900000.0
2007-01-12 05:00:00,234.65,234.667,234.638,234.667,62300000.0
2007-01-12 05:01:00,234.651,234.678,234.634,234.675,41300000.0
2007-01-12 05:02:00,234.661,234.67,234.647,234.662,43299999.0
2007-01-12 05:03:00,234.663,234.663,234.629,234.64,71100000.0
2007-01-12 05:04:00,234.596,234.628,234.587,234.618,63300000.0
2007-01-12 05:05:00,234.633,234.634,234.617,234.631,52900001.0
2007-01-12 05:06:00,234.625,234.639,234.619,234.619,45099999.0
2007-01-12 05:07:00,234.642,234.643,234.609,234.625,55700000.0
2007-01-12 05:08:00,234.633,234.65,234.616,234.63,39100000.0
2007-01-12 05:09:00,234.578,234.646,234.578,234.646,24400000.0
2007-01-12 05:10:00,234.632,234.642,234.614,234.617,37900000.0
2007-01-12 05:11:00,234.629,234.65,234.614,234.65,69000000.0
2007-01-12 05:12:00,234.631,234.646,234.612,234.646,57500000.0
2007-01-12 05:13:00,234.624,234.632,234.608,234.608,66900000.0
2007-01-12 05:14:00,234.645,234.653,234.629,234.648,108400000.0
2007-01-12 05:15:00,234.625,234.64,234.614,234.617,46000000.0
2007-01-12 05:16:00,234.639,234.648,234.635,234.638,19900000.0
2007-01-12 05:17:00,234.637,234.645,234.605,234.628,37700000.0
2007-01-12 05:18:00,234.611,234.63,234.603,234.622,51400000.0
2007-01-12 05:19:00,234.623,234.625,234.596,234.614,54100000.0
2007-01-12 05:20:00,234.596,234.628,234.584,234.628,50899999.0
2007-01-12 05:21:00,234.621,234.649,234.601,234.644,60999999.0
2007-01-12 05:22:00,234.648,234.648,234.613,234.623,29800000.0
2007-01-12 05:23:00,234.644,234.652,234.622,234.64,53300000.0
2007-01-12 05:24:00,234.637,234.656,234.6,234.653,87200001.0
2007-01-12 05:25:00,234.674,234.681,234.665,234.665,96500001.0
2007-01-12 05:26:00,234.667,234.686,234.655,234.655,30100000.0
2007-01-12 05:27:00,234.671,234.684,234.653,234.655,61800000.0
2007-01-12 05:28:00,234.652,234.667,234.62,234.667,43500000.0
2007-01-12 05:29:00,234.667,234.685,234.663,234.663,41500000.0
2007-01-12 05:30:00,234.678,234.685,234.621,234.622,49600000.0
2007-01-12 05:31:00,234.654,234.679,234.643,234.66,22700000.0
2007-01-12 05:32:00,234.67,234.67,234.649,234.668,49800000.0
2007-01-12 05:33:00,234.665,234.702,234.659,234.68,72700000.0
2007-01-12 05:34:00,234.695,234.695,234.67,234.672,77400000.0
2007-01-12 05:35:00,234.688,234.702,234.678,234.698,54500000.0
2007-01-12 05:36:00,234.696,234.709,234.692,234.695,47100001.0
2007-01-12 05:37:00,234.694,234.695,234.661,234.661,41500000.0
2007-01-12 05:38:00,234.647,234.671,234.62,234.671,75200000.0
2007-01-12 05:39:00,234.659,234.679,234.633,234.678,42800000.0
2007-01-12 05:40:00,234.666,234.675,234.641,234.67,45900000.0
2007-01-12 05:41:00,234.64,234.67,234.613,234.67,53099999.0
2007-01-12 05:42:00,234.668,234.668,234.633,234.644,46700000.0
2007-01-12 05:43:00,234.641,234.663,234.639,234.658,22500000.0
2007-01-12 05:44:00,234.679,234.679,234.651,234.666,57400000.0
2007-01-12 05:45:00,234.666,234.667,234.634,234.652,25300000.0
2007-01-12 05:46:00,234.659,234.686,234.659,234.678,53800000.0
2007-01-12 05:47:00,234.682,234.683,234.64,234.64,66900001.0
2007-01-12 05:48:00,234.65,234.65,234.596,234.606,59800001.0
2007-01-12 05:49:00,234.638,234.665,234.635,234.665,34700000.0
2007-01-12 05:50:00,234.634,234.653,234.61,234.653,70800001.0
2007-01-12 05:51:00,234.64,234.661,234.624,234.635,50000000.0
2007-01-12 05:52:00,234.638,234.638,234.588,234.605,78100000.0
2007-01-12 05:53:00,234.61,234.613,234.598,234.613,19100000.0
2007-01-12 05:54:00,234.608,234.62,234.606,234.62,15400000.0
2007-01-12 05:55:00,234.606,234.62,234.605,234.608,32700000.0
2007-01-12 05:56:00,234.594,234.605,234.582,234.586,59600000.0
2007-01-12 05:57:00,234.665,234.665,234.575,234.575,43399999.0
2007-01-12 05:58:00,234.616,234.616,234.59,234.604,46000000.0
2007-01-12 05:59:00,234.62,234.642,234.619,234.63,53500000.0
2007-01-12 06:00:00,234.61,234.632,234.603,234.609,42200000.0
2007-01-12 06:01:00,234.634,234.645,234.59,234.645,65700001.0
2007-01-12 06:02:00,234.602,234.621,234.579,234.589,25600000.0
2007-01-12 06:03:00,234.576,234.576,234.548,234.562,26300000.0
2007-01-12 06:04:00,234.508,234.569,234.504,234.559,73999999.0
2007-01-12 06:05:00,234.528,234.555,234.528,234.555,17800000.0
2007-01-12 06:06:00,234.546,234.554,234.525,234.545,72000000.0
2007-01-12 06:07:00,234.547,234.583,234.545,234.569,51800000.0
2007-01-12 06:08:00,234.566,234.566,234.547,234.554,30400000.0
2007-01-12 06:09:00,234.541,234.557,234.525,234.545,80200001.0
2007-01-12 06:10:00,234.514,234.557,234.514,234.544,86000001.0
2007-01-12 06:11:00,234.536,234.554,234.517,234.537,33900000.0
2007-01-12 06:12:00,234.536,234.536,234.498,234.512,67800000.0
2007-01-12 06:13:00,234.531,234.565,234.528,234.552,56200001.0
2007-01-12 06:14:00,234.554,234.557,234.521,234.547,66199999.0
2007-01-12 06:15:00,234.568,234.568,234.541,234.545,22900000.0
2007-01-12 06:16:00,234.577,234.577,234.537,234.538,36300000.0
2007-01-12 06:17:00,234.542,234.542,234.509,234.534,56000000.0
2007-01-12 06:18:00,234.529,234.533,234.507,234.509,39700001.0
2007-01-12 06:19:00,234.53,234.53,234.504,234.52,32300000.0
2007-01-12 06:20:00,234.518,234.531,234.501,234.53,46300000.0
2007-01-12 06:21:00,234.531,234.551,234.526,234.526,64700000.0
2007-01-12 06:22:00,234.513,234.529,234.506,234.508,75600001.0
2007-01-12 06:23:00,234.534,234.534,234.482,234.506,62200000.0
2007-01-12 06:24:00,234.494,234.513,234.485,234.491,25100000.0
2007-01-12 06:25:00,234.523,234.534,234.523,234.527,43300000.0
2007-01-12 06:26:00,234.525,234.552,234.51,234.552,97800002.0
2007-01-12 06:27:00,234.518,234.518,234.465,234.471,27600000.0
2007-01-12 06:28:00,234.505,234.509,234.489,234.497,25600000.0
2007-01-12 06:29:00,234.507,234.52,234.496,234.499,49300000.0
2007-01-12 06:30:00,234.503,234.507,234.488,234.507,32200000.0
2007-01-12 06:31:00,234.521,234.521,234.472,234.485,71800000.0
2007-01-12 06:32:00,234.494,234.506,234.494,234.5,15800000.0
2007-01-12 06:33:00,234.49,234.504,234.477,234.485,34400000.0
2007-01-12 06:34:00,234.502,234.507,234.476,234.492,41400000.0
2007-01-12 06:35:00,234.487,234.521,234.486,234.517,42300000.0
2007-01-12 06:36:00,234.515,234.519,234.491,234.519,57700000.0
2007-01-12 06:37:00,234.515,234.521,234.487,234.487,73899999.0
2007-01-12 06:38:00,234.515,234.526,234.464,234.464,39100000.0
2007-01-12 06:39:00,234.506,234.522,234.502,234.502,23900000.0
2007-01-12 06:40:00,234.5,234.57,234.5,234.57,63800000.0
2007-01-12 06:41:00,234.569,234.579,234.557,234.564,72600000.0
2007-01-12 06:42:00,234.573,234.591,234.572,234.572,78499999.0
2007-01-12 06:43:00,234.55,234.557,234.513,234.52,55999999.0
2007-01-12 06:44:00,234.529,234.575,234.529,234.575,30800000.0
2007-01-12 06:45:00,234.582,234.59,234.544,234.564,77299999.0
2007-01-12 06:46:00,234.561,234.569,234.554,234.565,45900000.0
2007-01-12 06:47:00,234.55,234.559,234.538,234.557,48700000.0
2007-01-12 06:48:00,234.562,234.562,234.512,234.551,59300000.0
2007-01-12 06:49:00,234.513,234.513,234.484,234.505,38600000.0
2007-01-12 06:50:00,234.478,234.491,234.455,234.483,44200000.0
2007-01-12 06:51:00,234.509,234.522,234.486,234.507,82200000.0
2007-01-12 06:52:00,234.518,234.551,234.518,234.522,47500000.0
2007-01-12 06:53:00,234.517,234.522,234.497,234.522,41100000.0
2007-01-12 06:54:00,234.502,234.52,234.501,234.515,36300000.0
2007-01-12 06:55:00,234.519,234.533,234.513,234.527,29300000.0
2007-01-12 06:56:00,234.533,234.533,234.5,234.522,24500000.0
2007-01-12 06:57:00,234.499,234.531,234.496,234.522,77600000.0
2007-01-12 06:58:00,234.502,234.503,234.49,234.503,19800000.0
2007-01-12 06:59:00,234.511,234.543,234.511,234.534,45800000.0
2007-01-12 07:00:00,234.524,234.543,234.486,234.486,56199999.0
2007-01-12 07:01:00,234.496,234.499,234.474,234.499,47600000.0
2007-01-12 07:02:00,234.497,234.528,234.495,234.522,60900000.0
2007-01-12 07:03:00,234.52,234.52,234.47,234.47,24900000.0
2007-01-12 07:04:00,234.476,234.51,234.476,234.497,25600000.0
2007-01-12 07:05:00,234.502,234.517,234.497,234.503,79200000.0
2007-01-12 07:06:00,234.504,234.525,234.478,234.48,71200000.0
2007-01-12 07:07:00,234.506,234.512,234.481,234.508,55000000.0
2007-01-12 07:08:00,234.525,234.525,234.482,234.496,20300000.0
2007-01-12 07:09:00,234.527,234.545,234.527,234.527,13000000.0
2007-01-12 07:10:00,234.537,234.567,234.537,234.55,61799999.0
2007-01-12 07:11:00,234.545,234.545,234.518,234.527,50500000.0
2007-01-12 07:12:00,234.527,234.539,234.513,234.538,34800000.0
2007-01-12 07:13:00,234.524,234.569,234.524,234.569,27900000.0
2007-01-12 07:14:00,234.581,234.588,234.559,234.563,34900000.0
2007-01-12 07:15:00,234.554,234.554,234.53,234.53,46100001.0
2007-01-12 07:16:00,234.551,234.56,234.532,234.539,37000000.0
2007-01-12 07:17:00,234.568,234.579,234.535,234.554,30800000.0
2007-01-12 07:18:00,234.551,234.553,234.528,234.528,88700002.0
2007-01-12 07:19:00,234.557,234.557,234.533,234.539,65800000.0
2007-01-12 07:20:00,234.565,234.58,234.565,234.58,37800000.0
2007-01-12 07:21:00,234.569,234.581,234.553,234.561,44200000.0
2007-01-12 07:22:00,234.56,234.58,234.55,234.58,29900000.0
2007-01-12 07:23:00,234.563,234.582,234.552,234.565,54100000.0
2007-01-12 07:24:00,234.585,234.601,234.516,234.553,83300001.0
2007-01-12 07:25:00,234.593,234.606,234.58,234.593,36100000.0
2007-01-12 07:26:00,234.598,234.604,234.578,234.597,33600000.0
2007-01-12 07:27:00,234.589,234.592,234.581,234.59,59999999.0
2007-01-12 07:28:00,234.587,234.587,234.548,234.572,53200000.0
2007-01-12 07:29:00,234.575,234.596,234.565,234.588,53100000.0
2007-01-12 07:30:00,234.582,234.59,234.576,234.576,49000000.0
2007-01-12 07:31:00,234.595,234.606,234.584,234.601,77100000.0
2007-01-12 07:32:00,234.606,234.633,234.596,234.633,42699999.0
2007-01-12 07:33:00,234.581,234.624,234.581,234.624,50900000.0
2007-01-12 07:34:00,234.635,234.637,234.588,234.625,28900000.0
2007-01-12 07:35:00,234.637,234.647,234.602,234.628,83500002.0
2007-01-12 07:36:00,234.6,234.633,234.561,234.633,69000000.0
2007-01-12 07:37:00,234.652,234.67,234.638,234.647,73700000.0
2007-01-12 07:38:00,234.612,234.662,234.604,234.661,24800000.0
2007-01-12 07:39:00,234.655,234.665,234.634,234.634,57700001.0
2007-01-12 07:40:00,234.648,234.665,234.648,234.66,43700000.0
2007-01-12 07:41:00,234.646,234.68,234.632,234.655,68399999.0
2007-01-12 07:42:00,234.651,234.68,234.625,234.672,65800001.0
2007-01-12 07:43:00,234.666,234.666,234.611,234.611,41200000.0
2007-01-12 07:44:00,234.612,234.648,234.612,234.636,35300000.0
2007-01-12 07:45:00,234.632,234.648,234.624,234.635,77200000.0
2007-01-12 07:46:00,234.642,234.656,234.635,234.651,31700000.0
2007-01-12 07:47:00,234.646,234.661,234.634,234.647,114100002.0
2007-01-12 07:48:00,234.618,234.681,234.618,234.681,70699999.0
2007-01-12 07:49:00,234.679,234.679,234.65,234.672,46100000.0
2007-01-12 07:50:00,234.674,234.674,234.659,234.662,32900000.0
2007-01-12 07:51:00,234.656,234.681,234.637,234.644,67000000.0
2007-01-12 07:52:00,234.623,234.655,234.623,234.632,80199999.0
2007-01-12 07:53:00,234.585,234.627,234.566,234.627,44400000.0
2007-01-12 07:54:00,234.631,234.635,234.612,234.635,50200000.0
2007-01-12 07:55:00,234.609,234.659,234.609,234.651,34600000.0
2007-01-12 07:56:00,234.651,234.687,234.648,234.65,80300000.0
2007-01-12 07:57:00,234.649,234.654,234.629,234.636,36699999.0
2007-01-12 07:58:00,234.647,234.685,234.647,234.685,83300000.0
2007-01-12 07:59:00,234.647,234.675,234.646,234.669,45700000.0
2007-01-12 08:00:00,234.671,234.675,234.657,234.675,45700001.0
2007-01-12 08:01:00,234.682,234.705,234.681,234.705,63200001.0
2007-01-12 08:02:00,234.705,234.725,234.652,234.725,74000000.0
2007-01-12 08:03:00,234.7,234.703,234.683,234.687,31500000.0
2007-01-12 08:04:00,234.648,234.707,234.646,234.707,52200001.0
2007-01-12 08:05:00,234.711,234.711,234.666,234.668,23600000.0
2007-01-12 08:06:00,234.675,234.678,234.66,234.671,29900000.0
2007-01-12 08:07:00,234.657,234.67,234.642,234.645,39600000.0
2007-01-12 08:08:00,234.639,234.648,234.607,234.607,87400001.0
2007-01-12 08:09:00,234.61,234.637,234.604,234.612,59600000.0
2007-01-12 08:10:00,234.61,234.622,234.601,234.615,41400000.0
2007-01-12 08:11:00,234.614,234.614,234.581,234.581,75799999.0
2007-01-12 08:12:00,234.625,234.625,234.579,234.595,22900000.0
2007-01-12 08:13:00,234.601,234.608,234.58,234.596,40400000.0
2007-01-12 08:14:00,234.597,234.597,234.562,234.582,115200000.0
2007-01-12 08:15:00,234.59,234.623,234.559,234.559,44600000.0
2007-01-12 08:16:00,234.576,234.585,234.556,234.585,43200000.0
2007-01-12 08:17:00,234.606,234.637,234.592,234.623,70100000.0
2007-01-12 08:18:00,234.614,234.635,234.597,234.63,35100000.0
2007-01-12 08:19:00,234.644,234.648,234.615,234.63,27400000.0
2007-01-12 08:20:00,234.64,234.642,234.61,234.61,19400000.0
2007-01-12 08:21:00,234.601,234.624,234.592,234.611,61300001.0
2007-01-12 08:22:00,234.617,234.623,234.59,234.59,55800000.0
2007-01-12 08:23:00,234.58,234.654,234.58,234.64,47800000.0
2007-01-12 08:24:00,234.649,234.649,234.637,234.637,38899999.0
2007-01-12 08:25:00,234.584,234.638,234.584,234.638,55600000.0
2007-01-12 08:26:00,234.587,234.644,234.587,234.642,52500000.0
2007-01-12 08:27:00,234.639,234.67,234.634,234.664,17900000.0
2007-01-12 08:28:00,234.685,234.721,234.659,234.721,42100000.0
2007-01-12 08:29:00,234.742,234.752,234.727,234.733,46300000.0
2007-01-12 08:30:00,234.742,234.756,234.72,234.737,58300001.0
2007-01-12 08:31:00,234.717,234.75,234.711,234.75,53400000.0
2007-01-12 08:32:00,234.745,234.753,234.712,234.712,31800000.0
2007-01-12 08:33:00,234.706,234.733,234.706,234.726,113700000.0
2007-01-12 08:34:00,234.732,234.732,234.689,234.711,106500001.0
2007-01-12 08:35:00,234.698,234.701,234.658,234.678,58000000.0
2007-01-12 08:36:00,234.678,234.691,234.677,234.685,86500000.0
2007-01-12 08:37:00,234.679,234.699,234.679,234.685,64800001.0
2007-01-12 08:38:00,234.685,234.718,234.685,234.705,45300000.0
2007-01-12 08:39:00,234.719,234.723,234.683,234.696,84600000.0
2007-01-12 08:40:00,234.704,234.725,234.694,234.725,20200000.0
2007-01-12 08:41:00,234.747,234.76,234.739,234.74,47500000.0
2007-01-12 08:42:00,234.778,234.804,234.764,234.804,79999999.0
2007-01-12 08:43:00,234.791,234.826,234.763,234.763,65300000.0
2007-01-12 08:44:00,234.758,234.778,234.75,234.762,57000001.0
2007-01-12 08:45:00,234.758,234.779,234.745,234.768,109400002.0
2007-01-12 08:46:00,234.773,234.806,234.767,234.806,39600000.0
2007-01-12 08:47:00,234.809,234.883,234.809,234.847,80100000.0
2007-01-12 08:48:00,234.859,234.886,234.859,234.88,47300000.0
2007-01-12 08:49:00,234.874,234.888,234.872,234.879,53700000.0
2007-01-12 08:50:00,234.876,234.884,234.864,234.883,23200000.0
2007-01-12 08:51:00,234.866,234.897,234.864,234.897,36300000.0
2007-01-12 08:52:00,234.914,234.919,234.89,234.909,81500000.0
2007-01-12 08:53:00,234.896,234.906,234.864,234.864,28100000.0
2007-01-12 08:54:00,234.826,234.877,234.826,234.873,33800000.0
2007-01-12 08:55:00,234.88,234.893,234.86,234.893,44400000.0
2007-01-12 08:56:00,234.886,234.903,234.881,234.899,56700000.0
2007-01-12 08:57:00,234.864,234.91,234.864,234.903,66500000.0
2007-01-12 08:58:00,234.891,234.916,234.886,234.893,32000000.0
2007-01-12 08:59:00,234.905,234.907,234.881,234.893,46300000.0
2007-01-12 09:00:00,234.889,234.898,234.842,234.849,57099998.0
2007-01-12 09:01:00,234.85,234.87,234.84,234.843,69900000.0
2007-01-12 09:02:00,234.851,234.864,234.83,234.854,29600000.0
2007-01-12 09:03:00,234.877,234.925,234.877,234.925,30799999.0
2007-01-12 09:04:00,234.918,234.932,234.905,234.911,41600000.0
2007-01-12 09:05:00,234.908,234.923,234.9,234.922,60999999.0
2007-01-12 09:06:00,234.921,234.978,234.912,234.974,40100000.0
2007-01-12 09:07:00,234.977,234.986,234.956,234.974,32400000.0
2007-01-12 09:08:00,234.951,234.951,234.915,234.915,56400001.0
2007-01-12 09:09:00,234.924,234.927,234.899,234.91,40600000.0
2007-01-12 09:10:00,234.946,234.963,234.94,234.953,36800000.0
2007-01-12 09:11:00,234.948,234.963,234.925,234.963,53099999.0
2007-01-12 09:12:00,234.975,235.001,234.971,234.971,40800000.0
2007-01-12 09:13:00,234.945,234.968,234.926,234.968,41200000.0
2007-01-12 09:14:00,234.975,234.993,234.964,234.98,29100000.0
2007-01-12 09:15:00,234.998,235.017,234.998,235.017,6600000.0
2007-01-12 09:16:00,235.018,235.018,234.992,235.017,23900000.0
2007-01-12 09:17:00,235.01,235.01,234.966,235.008,56500000.0
2007-01-12 09:18:00,235.002,235.032,234.999,235.031,42500000.0
2007-01-12 09:19:00,235.034,235.034,234.989,234.989,39500000.0
2007-01-12 09:20:00,234.959,234.959,234.951,234.951,7600000.0
2007-01-12 09:21:00,234.945,234.952,234.917,234.952,54500000.0
2007-01-12 09:22:00,234.968,234.984,234.959,234.981,63100000.0
2007-01-12 09:23:00,234.989,234.999,234.968,234.999,36900000.0
2007-01-12 09:24:00,235.004,235.004,234.977,234.993,56200001.0
2007-01-12 09:25:00,234.995,235.015,234.98,234.98,72700000.0
2007-01-12 09:26:00,234.954,234.954,234.827,234.954,37100000.0
2007-01-12 09:27:00,234.983,235.004,234.983,234.983,67800000.0
2007-01-12 09:28:00,235.011,235.027,235.005,235.027,28800000.0
2007-01-12 09:29:00,235.008,235.025,234.988,234.995,58200000.0
2007-01-12 09:30:00,234.989,234.993,234.973,234.973,30900000.0
2007-01-12 09:31:00,234.955,234.955,234.927,234.938,45099999.0
2007-01-12 09:32:00,234.949,234.958,234.918,234.927,55299999.0
2007-01-12 09:33:00,234.911,234.911,234.865,234.865,42599999.0
2007-01-12 09:34:00,234.869,234.869,234.818,234.834,64200000.0
2007-01-12 09:35:00,234.83,234.859,234.788,234.788,77399999.0
2007-01-12 09:36:00,234.785,234.807,234.778,234.807,35400000.0
2007-01-12 09:37:00,234.795,234.795,234.742,234.742,42700000.0
2007-01-12 09:38:00,234.704,234.705,234.686,234.704,27100000.0
2007-01-12 09:39:00,234.693,234.693,234.643,234.652,45500000.0
2007-01-12 09:40:00,234.628,234.628,234.593,234.621,42200000.0
2007-01-12 09:41:00,234.639,234.651,234.599,234.651,65399999.0
2007-01-12 09:42:00,234.648,234.688,234.648,234.688,39000000.0
2007-01-12 09:43:00,234.715,234.715,234.678,234.706,23100000.0
2007-01-12 09:44:00,234.711,234.72,234.687,234.7,40400000.0
2007-01-12 09:45:00,234.713,234.731,234.713,234.726,51500001.0
2007-01-12 09:46:00,234.718,234.743,234.718,234.742,41300000.0
2007-01-12 09:47:00,234.77,234.77,234.739,234.739,38300000.0
2007-01-12 09:48:00,234.762,234.776,234.759,234.774,83199999.0
2007-01-12 09:49:00,234.769,234.817,234.759,234.817,43500000.0
2007-01-12 09:50:00,234.826,234.905,234.826,234.854,52800000.0
2007-01-12 09:51:00,234.837,234.842,234.741,234.741,43500000.0
2007-01-12 09:52:00,234.744,234.801,234.731,234.801,46100000.0
2007-01-12 09:53:00,234.807,234.839,234.792,234.792,36200000.0
2007-01-12 09:54:00,234.766,234.805,234.766,234.803,41199999.0
2007-01-12 09:55:00,234.812,234.813,234.767,234.776,36000000.0
2007-01-12 09:56:00,234.763,234.763,234.693,234.705,50900000.0
2007-01-12 09:57:00,234.707,234.707,234.658,234.687,60200000.0
2007-01-12 09:58:00,234.711,234.723,234.698,234.698,44800000.0
2007-01-12 09:59:00,234.662,234.662,234.597,234.619,38800001.0
2007-01-12 10:00:00,234.622,234.646,234.618,234.618,52900000.0
2007-01-12 10:01:00,234.6,234.606,234.549,234.549,50900000.0
2007-01-12 10:02:00,234.523,234.523,234.434,234.434,34200000.0
2007-01-12 10:03:00,234.44,234.448,234.428,234.447,53100000.0
2007-01-12 10:04:00,234.46,234.485,234.441,234.451,30800000.0
2007-01-12 10:05:00,234.482,234.482,234.441,234.468,43500000.0
2007-01-12 10:06:00,234.488,234.488,234.447,234.46,37800000.0
2007-01-12 10:07:00,234.487,234.525,234.487,234.499,58800000.0
2007-01-12 10:08:00,234.47,234.506,234.47,234.478,70700000.0
2007-01-12 10:09:00,234.488,234.488,234.454,234.467,39800000.0
2007-01-12 10:10:00,234.442,234.442,234.374,234.374,49100001.0
2007-01-12 10:11:00,234.33,234.424,234.33,234.424,46900000.0
2007-01-12 10:12:00,234.431,234.441,234.422,234.425,31300000.0
2007-01-12 10:13:00,234.389,234.389,234.317,234.318,57100001.0
2007-01-12 10:14:00,234.313,234.337,234.304,234.314,56900000.0
2007-01-12 10:15:00,234.337,234.361,234.295,234.298,42500000.0
2007-01-12 10:16:00,234.288,234.288,234.237,234.25,41200000.0
2007-01-12 10:17:00,234.272,234.299,234.272,234.276,43000000.0
2007-01-12 10:18:00,234.275,234.284,234.242,234.255,89200000.0
2007-01-12 10:19:00,234.245,234.269,234.242,234.258,61000000.0
2007-01-12 10:20:00,234.277,234.302,234.261,234.28,72300000.0
2007-01-12 10:21:00,234.267,234.277,234.237,234.237,45800000.0
2007-01-12 10:22:00,234.257,234.273,234.237,234.247,70800001.0
2007-01-12 10:23:00,234.273,234.351,234.273,234.351,65999999.0
2007-01-12 10:24:00,234.368,234.391,234.364,234.385,53900000.0
2007-01-12 10:25:00,234.367,234.392,234.35,234.392,21800000.0
2007-01-12 10:26:00,234.404,234.448,234.395,234.441,52700000.0
2007-01-12 10:27:00,234.443,234.452,234.403,234.437,46200000.0
2007-01-12 10:28:00,234.435,234.445,234.417,234.417,25600000.0
2007-01-12 10:29:00,234.408,234.408,234.356,234.397,62300000.0
2007-01-12 10:30:00,234.402,234.404,234.366,234.404,71500000.0
2007-01-12 10:31:00,234.404,234.451,234.404,234.429,49500000.0
2007-01-12 10:32:00,234.433,234.469,234.433,234.451,62800000.0
2007-01-12 10:33:00,234.435,234.461,234.416,234.45,44500000.0
2007-01-12 10:34:00,234.457,234.476,234.429,234.446,37800000.0
2007-01-12 10:35:00,234.469,234.501,234.461,234.49,52899999.0
2007-01-12 10:36:00,234.496,234.537,234.492,234.537,65100000.0
2007-01-12 10:37:00,234.526,234.59,234.511,234.587,34200000.0
2007-01-12 10:38:00,234.585,234.595,234.553,234.553,62700000.0
2007-01-12 10:39:00,234.531,234.565,234.531,234.55,43500000.0
2007-01-12 10:40:00,234.554,234.564,234.536,234.555,73500000.0
2007-01-12 10:41:00,234.544,234.546,234.525,234.54,29800000.0
2007-01-12 10:42:00,234.51,234.538,234.482,234.488,44200000.0
2007-01-12 10:43:00,234.468,234.486,234.461,234.483,39600000.0
2007-01-12 10:44:00,234.484,234.505,234.472,234.479,102600002.0
2007-01-12 10:45:00,234.49,234.492,234.471,234.474,46700000.0
2007-01-12 10:46:00,234.427,234.44,234.403,234.403,63800001.0
2007-01-12 10:47:00,234.393,234.421,234.357,234.42,76400000.0
2007-01-12 10:48:00,234.421,234.421,234.393,234.405,31500000.0
2007-01-12 10:49:00,234.388,234.421,234.367,234.391,49100000.0
2007-01-12 10:50:00,234.358,234.36,234.337,234.36,65500000.0
2007-01-12 10:51:00,234.355,234.368,234.312,234.312,39800000.0
2007-01-12 10:52:00,234.312,234.339,234.309,234.339,41500001.0
2007-01-12 10:53:00,234.331,234.332,234.297,234.324,52200000.0
2007-01-12 10:54:00,234.304,234.332,234.29,234.318,50399999.0
2007-01-12 10:55:00,234.291,234.291,234.242,234.276,60500000.0
2007-01-12 10:56:00,234.267,234.295,234.264,234.28,36700000.0
2007-01-12 10:57:00,234.278,234.285,234.262,234.269,60900001.0
2007-01-12 10:58:00,234.268,234.301,234.268,234.301,32399999.0
2007-01-12 10:59:00,234.291,234.291,234.251,234.259,20300000.0
2007-01-12 11:00:00,234.261,234.261,234.21,234.21,33899999.0
2007-01-12 11:01:00,234.17,234.239,234.162,234.239,50200000.0
2007-01-12 11:02:00,234.209,234.232,234.179,234.186,85999999.0
2007-01-12 11:03:00,234.173,234.195,234.173,234.185,64900001.0
2007-01-12 11:04:00,234.196,234.201,234.18,234.188,42700000.0
2007-01-12 11:05:00,234.19,234.201,234.178,234.183,42700000.0
2007-01-12 11:06:00,234.184,234.184,234.138,234.16,39400001.0
2007-01-12 11:07:00,234.127,234.13,234.075,234.075,24900000.0
2007-01-12 11:08:00,234.105,234.112,234.088,234.101,33800000.0
2007-01-12 11:09:00,234.101,234.118,234.096,234.118,24900000.0
2007-01-12 11:10:00,234.137,234.151,234.118,234.142,24700000.0
2007-01-12 11:11:00,234.14,234.207,234.14,234.172,67800000.0
2007-01-12 11:12:00,234.195,234.226,234.189,234.205,59000000.0
2007-01-12 11:13:00,234.208,234.222,234.186,234.212,45000000.0
2007-01-12 11:14:00,234.196,234.228,234.191,234.224,67400000.0
2007-01-12 11:15:00,234.211,234.219,234.192,234.192,36100000.0
2007-01-12 11:16:00,234.191,234.2,234.184,234.198,40900000.0
2007-01-12 11:17:00,234.183,234.209,234.173,234.205,34600000.0
2007-01-12 11:18:00,234.19,234.222,234.19,234.222,20500000.0
2007-01-12 11:19:00,234.226,234.241,234.218,234.224,68200000.0
2007-01-12 11:20:00,234.237,234.265,234.224,234.253,40300000.0
2007-01-12 11:21:00,234.268,234.269,234.225,234.238,65400000.0
2007-01-12 11:22:00,234.24,234.245,234.235,234.245,23900000.0
2007-01-12 11:23:00,234.261,234.297,234.261,234.278,33500000.0
2007-01-12 11:24:00,234.232,234.336,234.232,234.329,53599999.0
2007-01-12 11:25:00,234.327,234.335,234.28,234.293,65399999.0
2007-01-12 11:26:00,234.311,234.325,234.296,234.309,47700000.0
2007-01-12 11:27:00,234.297,234.324,234.255,234.255,65399999.0
2007-01-12 11:28:00,234.254,234.261,234.245,234.245,28000000.0
2007-01-12 11:29:00,234.253,234.266,234.216,234.259,24800000.0
2007-01-12 11:30:00,234.266,234.287,234.238,234.238,90400000.0
2007-01-12 11:31:00,234.239,234.239,234.195,234.213,39500000.0
2007-01-12 11:32:00,234.227,234.23,234.194,234.214,50800000.0
2007-01-12 11:33:00,234.231,234.245,234.212,234.212,40800000.0
2007-01-12 11:34:00,234.213,234.219,234.197,234.199,50500001.0
2007-01-12 11:35:00,234.169,234.194,234.162,234.176,34700000.0
2007-01-12 11:36:00,234.153,234.156,234.126,234.128,48799999.0
2007-01-12 11:37:00,234.131,234.154,234.131,234.154,40100001.0
2007-01-12 11:38:00,234.161,234.172,234.159,234.171,45200000.0
2007-01-12 11:39:00,234.187,234.191,234.178,234.186,31600000.0
2007-01-12 11:40:00,234.167,234.197,234.167,234.191,53000000.0
2007-01-12 11:41:00,234.194,234.196,234.18,234.18,66900001.0
2007-01-12 11:42:00,234.174,234.234,234.174,234.231,77100000.0
2007-01-12 11:43:00,234.24,234.24,234.196,234.196,51800000.0
2007-01-12 11:44:00,234.209,234.24,234.204,234.229,77200000.0
2007-01-12 11:45:00,234.217,234.256,234.217,234.253,45000000.0
2007-01-12 11:46:00,234.262,234.263,234.224,234.252,40800000.0
2007-01-12 11:47:00,234.294,234.31,234.288,234.295,38800000.0
2007-01-12 11:48:00,234.339,234.372,234.339,234.372,56600001.0
2007-01-12 11:49:00,234.36,234.386,234.354,234.368,53900000.0
2007-01-12 11:50:00,234.39,234.462,234.39,234.447,41400000.0
2007-01-12 11:51:00,234.504,234.573,234.504,234.564,30700000.0
2007-01-12 11:52:00,234.568,234.58,234.513,234.516,65500002.0
2007-01-12 11:53:00,234.526,234.538,234.508,234.538,43600000.0
2007-01-12 11:54:00,234.575,234.604,234.538,234.602,59700000.0
2007-01-12 11:55:00,234.61,234.61,234.577,234.592,55400000.0
2007-01-12 11:56:00,234.591,234.591,234.548,234.553,84200000.0
2007-01-12 11:57:00,234.562,234.576,234.551,234.554,39500000.0
2007-01-12 11:58:00,234.554,234.569,234.551,234.556,48400000.0
2007-01-12 11:59:00,234.579,234.579,234.557,234.564,33400000.0
2007-01-12 12:00:00,234.583,234.637,234.583,234.637,59800001.0
2007-01-12 12:01:00,234.646,234.656,234.62,234.635,43900000.0
2007-01-12 12:02:00,234.644,234.644,234.605,234.631,70200000.0
2007-01-12 12:03:00,234.62,234.64,234.584,234.629,34600000.0
2007-01-12 12:04:00,234.638,234.657,234.638,234.65,44400000.0
2007-01-12 12:05:00,234.646,234.661,234.629,234.641,41400000.0
2007-01-12 12:06:00,234.633,234.66,234.626,234.626,44100000.0
2007-01-12 12:07:00,234.634,234.65,234.616,234.638,53100000.0
2007-01-12 12:08:00,234.617,234.656,234.6,234.654,65600000.0
2007-01-12 12:09:00,234.653,234.674,234.653,234.674,16800000.0
2007-01-12 12:10:00,234.678,234.678,234.638,234.672,40700000.0
2007-01-12 12:11:00,234.654,234.654,234.582,234.628,33600000.0
2007-01-12 12:12:00,234.621,234.647,234.609,234.639,47000000.0
2007-01-12 12:13:00,234.631,234.65,234.61,234.627,37500000.0
2007-01-12 12:14:00,234.617,234.617,234.596,234.608,77299999.0
2007-01-12 12:15:00,234.616,234.671,234.616,234.637,45100000.0
2007-01-12 12:16:00,234.66,234.669,234.64,234.669,58400000.0
2007-01-12 12:17:00,234.683,234.688,234.636,234.655,58800000.0
2007-01-12 12:18:00,234.614,234.642,234.591,234.625,34800000.0
2007-01-12 12:19:00,234.603,234.622,234.601,234.611,37900000.0
2007-01-12 12:20:00,234.602,234.616,234.587,234.601,39600001.0
2007-01-12 12:21:00,234.61,234.61,234.544,234.577,45500000.0
2007-01-12 12:22:00,234.561,234.585,234.544,234.544,54899999.0
2007-01-12 12:23:00,234.555,234.574,234.555,234.572,17900000.0
2007-01-12 12:24:00,234.569,234.593,234.553,234.569,23000000.0
2007-01-12 12:25:00,234.589,234.643,234.589,234.643,30600000.0
2007-01-12 12:26:00,234.656,234.678,234.648,234.664,40900000.0
2007-01-12 12:27:00,234.706,234.708,234.649,234.65,51600000.0
2007-01-12 12:28:00,234.685,234.72,234.685,234.686,55400000.0
2007-01-12 12:29:00,234.695,234.708,234.67,234.67,72600001.0
2007-01-12 12:30:00,234.651,234.677,234.642,234.677,16100000.0
2007-01-12 12:31:00,234.674,234.674,234.622,234.635,46799999.0
2007-01-12 12:32:00,234.65,234.655,234.615,234.655,38700000.0
2007-01-12 12:33:00,234.657,234.657,234.599,234.635,36700000.0
2007-01-12 12:34:00,234.643,234.649,234.624,234.645,61800000.0
2007-01-12 12:35:00,234.679,234.695,234.641,234.672,41000000.0
2007-01-12 12:36:00,234.71,234.714,234.64,234.695,41200000.0
2007-01-12 12:37:00,234.701,234.702,234.66,234.682,55100000.0
2007-01-12 12:38:00,234.652,234.694,234.636,234.68,91500002.0
2007-01-12 12:39:00,234.68,234.685,234.669,234.685,55000000.0
2007-01-12 12:40:00,234.697,234.701,234.682,234.692,31200000.0
2007-01-12 12:41:00,234.717,234.749,234.717,234.72,59800000.0
2007-01-12 12:42:00,234.691,234.731,234.675,234.722,60399999.0
2007-01-12 12:43:00,234.712,234.712,234.655,234.682,33400000.0
2007-01-12 12:44:00,234.694,234.705,234.68,234.694,64299999.0
2007-01-12 12:45:00,234.668,234.731,234.654,234.731,42400000.0
2007-01-12 12:46:00,234.772,234.822,234.771,234.822,61700001.0
2007-01-12 12:47:00,234.845,234.845,234.79,234.797,60400000.0
2007-01-12 12:48:00,234.779,234.798,234.777,234.79,44500000.0
2007-01-12 12:49:00,234.797,234.809,234.771,234.777,50100000.0
2007-01-12 12:50:00,234.817,234.832,234.813,234.814,48900000.0
2007-01-12 12:51:00,234.813,234.823,234.797,234.823,27600000.0
2007-01-12 12:52:00,234.806,234.806,234.765,234.765,18900000.0
2007-01-12 12:53:00,234.804,234.818,234.726,234.726,41700000.0
2007-01-12 12:54:00,234.727,234.731,234.688,234.731,40500000.0
2007-01-12 12:55:00,234.739,234.763,234.725,234.763,47900000.0
2007-01-12 12:56:00,234.757,234.778,234.74,234.74,42700000.0
2007-01-12 12:57:00,234.72,234.748,234.72,234.746,40200000.0
2007-01-12 12:58:00,234.742,234.762,234.731,234.753,95800001.0
2007-01-12 12:59:00,234.763,234.763,234.724,234.733,60000001.0
2007-01-12 13:00:00,234.721,234.74,234.721,234.735,37200000.0
2007-01-12 13:01:00,234.714,234.73,234.687,234.73,29100000.0
2007-01-12 13:02:00,234.73,234.753,234.73,234.747,66200000.0
2007-01-12 13:03:00,234.728,234.771,234.714,234.771,124300003.0
2007-01-12 13:04:00,234.758,234.771,234.73,234.732,49600000.0
2007-01-12 13:05:00,234.736,234.758,234.723,234.749,65900000.0
2007-01-12 13:06:00,234.738,234.771,234.735,234.76,38300000.0
2007-01-12 13:07:00,234.769,234.78,234.761,234.771,49799999.0
2007-01-12 13:08:00,234.753,234.79,234.739,234.79,44599999.0
2007-01-12 13:09:00,234.764,234.813,234.75,234.789,82400000.0
2007-01-12 13:10:00,234.812,234.848,234.811,234.831,59500000.0
2007-01-12 13:11:00,234.813,234.814,234.78,234.784,26000000.0
2007-01-12 13:12:00,234.77,234.77,234.736,234.752,41900000.0
2007-01-12 13:13:00,234.733,234.733,234.698,234.698,53800000.0
2007-01-12 13:14:00,234.716,234.754,234.702,234.745,58000000.0
2007-01-12 13:15:00,234.743,234.814,234.743,234.787,59799999.0
2007-01-12 13:16:00,234.801,234.821,234.8,234.8,42200000.0
2007-01-12 13:17:00,234.797,234.832,234.797,234.815,50300001.0
2007-01-12 13:18:00,234.864,234.897,234.854,234.882,69500001.0
2007-01-12 13:19:00,234.876,234.967,234.876,234.932,26600000.0
2007-01-12 13:20:00,234.946,234.989,234.944,234.96,80300000.0
2007-01-12 13:21:00,234.951,234.968,234.923,234.935,51200000.0
2007-01-12 13:22:00,234.934,234.94,234.908,234.908,38200000.0
2007-01-12 13:23:00,234.914,234.922,234.879,234.893,69500001.0
2007-01-12 13:24:00,234.888,234.888,234.865,234.875,22000000.0
2007-01-12 13:25:00,234.852,234.863,234.843,234.847,44399999.0
2007-01-12 13:26:00,234.864,234.877,234.85,234.876,58600000.0
2007-01-12 13:27:00,234.873,234.888,234.849,234.864,23200000.0
2007-01-12 13:28:00,234.821,234.88,234.821,234.88,19700000.0
2007-01-12 13:29:00,234.866,234.887,234.866,234.887,26100000.0
2007-01-12 13:30:00,234.871,234.871,234.835,234.846,50000000.0
2007-01-12 13:31:00,234.862,234.881,234.862,234.864,27700000.0
2007-01-12 13:32:00,234.877,234.895,234.83,234.895,74300000.0
2007-01-12 13:33:00,234.892,234.895,234.87,234.89,77100000.0
2007-01-12 13:34:00,234.873,234.901,234.867,234.901,15400000.0
2007-01-12 13:35:00,234.902,234.905,234.863,234.905,62000000.0
2007-01-12 13:36:00,234.928,234.939,234.907,234.915,63700001.0
2007-01-12 13:37:00,234.921,234.923,234.901,234.908,46899999.0
2007-01-12 13:38:00,234.899,234.911,234.885,234.894,41100000.0
2007-01-12 13:39:00,234.896,234.896,234.858,234.862,75099999.0
2007-01-12 13:40:00,234.831,234.883,234.831,234.837,57200000.0
2007-01-12 13:41:00,234.846,234.846,234.796,234.796,39800000.0
2007-01-12 13:42:00,234.797,234.838,234.797,234.808,60800001.0
2007-01-12 13:43:00,234.817,234.879,234.817,234.879,45100000.0
2007-01-12 13:44:00,234.892,234.892,234.864,234.868,76200000.0
2007-01-12 13:45:00,234.849,234.862,234.799,234.844,49999999.0
2007-01-12 13:46:00,234.835,234.835,234.815,234.828,64700000.0
2007-01-12 13:47:00,234.829,234.829,234.799,234.812,64500000.0
2007-01-12 13:48:00,234.783,234.808,234.761,234.771,36400000.0
2007-01-12 13:49:00,234.785,234.835,234.781,234.835,31500000.0
2007-01-12 13:50:00,234.83,234.83,234.767,234.77,29300000.0
2007-01-12 13:51:00,234.822,234.848,234.806,234.848,46699999.0
2007-01-12 13:52:00,234.854,234.972,234.85,234.95,28700000.0
2007-01-12 13:53:00,234.945,234.945,234.916,234.918,44600000.0
2007-01-12 13:54:00,234.88,234.912,234.866,234.875,54300001.0
2007-01-12 13:55:00,234.9,234.914,234.878,234.912,51300001.0
2007-01-12 13:56:00,234.891,234.896,234.888,234.892,35400000.0
2007-01-12 13:57:00,234.894,234.894,234.873,234.885,70200000.0
2007-01-12 13:58:00,234.864,234.877,234.846,234.859,59500000.0
2007-01-12 13:59:00,234.859,234.87,234.846,234.852,57000000.0
2007-01-12 14:00:00,234.812,234.839,234.799,234.837,30000000.0
2007-01-12 14:01:00,234.834,234.843,234.831,234.835,52000000.0
2007-01-12 14:02:00,234.815,234.828,234.797,234.82,48700001.0
2007-01-12 14:03:00,234.807,234.859,234.807,234.859,47200000.0
2007-01-12 14:04:00,234.833,234.858,234.824,234.84,43400000.0
2007-01-12 14:05:00,234.852,234.852,234.825,234.833,17300000.0
2007-01-12 14:06:00,234.794,234.794,234.703,234.703,58400000.0
2007-01-12 14:07:00,234.71,234.73,234.704,234.72,46900001.0
2007-01-12 14:08:00,234.726,234.739,234.709,234.725,69699999.0
2007-01-12 14:09:00,234.708,234.738,234.705,234.738,31600000.0
2007-01-12 14:10:00,234.747,234.747,234.723,234.74,42000000.0
2007-01-12 14:11:00,234.735,234.741,234.713,234.728,81200002.0
2007-01-12 14:12:00,234.727,234.74,234.718,234.734,14600000.0
2007-01-12 14:13:00,234.728,234.767,234.728,234.767,43800000.0
2007-01-12 14:14:00,234.769,234.791,234.759,234.78,52500000.0
2007-01-12 14:15:00,234.768,234.768,234.725,234.745,51900000.0
2007-01-12 14:16:00,234.79,234.801,234.773,234.801,39700001.0
2007-01-12 14:17:00,234.835,234.856,234.814,234.815,44000000.0
2007-01-12 14:18:00,234.833,234.836,234.808,234.83,45900000.0
2007-01-12 14:19:00,234.821,234.862,234.812,234.835,83000000.0
2007-01-12 14:20:00,234.825,234.829,234.771,234.771,52000000.0
2007-01-12 14:21:00,234.749,234.771,234.735,234.76,51900000.0
2007-01-12 14:22:00,234.769,234.769,234.733,234.733,63200000.0
2007-01-12 14:23:00,234.691,234.736,234.667,234.717,37200000.0
2007-01-12 14:24:00,234.708,234.711,234.686,234.692,37600000.0
2007-01-12 14:25:00,234.721,234.721,234.685,234.702,54500000.0
2007-01-12 14:26:00,234.718,234.725,234.682,234.723,33700000.0
2007-01-12 14:27:00,234.734,234.784,234.719,234.784,54400001.0
2007-01-12 14:28:00,234.766,234.808,234.747,234.791,58699999.0
2007-01-12 14:29:00,234.741,234.741,234.651,234.661,53000000.0
2007-01-12 14:30:00,234.636,234.68,234.636,234.68,80500000.0
2007-01-12 14:31:00,234.681,234.7,234.681,234.7,41000000.0
2007-01-12 14:32:00,234.68,234.694,234.664,234.676,24300000.0
2007-01-12 14:33:00,234.65,234.669,234.646,234.665,81500000.0
2007-01-12 14:34:00,234.666,234.669,234.639,234.642,40200000.0
2007-01-12 14:35:00,234.687,234.687,234.645,234.656,58900000.0
2007-01-12 14:36:00,234.682,234.697,234.682,234.691,34000001.0
2007-01-12 14:37:00,234.684,234.734,234.684,234.712,25400000.0
2007-01-12 14:38:00,234.708,234.721,234.679,234.721,51900000.0
2007-01-12 14:39:00,234.74,234.755,234.72,234.73,45000000.0
2007-01-12 14:40:00,234.713,234.731,234.7,234.719,101199999.0
2007-01-12 14:41:00,234.732,234.742,234.714,234.714,60399999.0
2007-01-12 14:42:00,234.724,234.806,234.724,234.783,70400000.0
2007-01-12 14:43:00,234.795,234.815,234.764,234.764,30500000.0
2007-01-12 14:44:00,234.768,234.768,234.746,234.762,51700000.0
2007-01-12 14:45:00,234.74,234.768,234.733,234.753,33300000.0
2007-01-12 14:46:00,234.742,234.742,234.722,234.738,38100000.0
2007-01-12 14:47:00,234.735,234.785,234.726,234.78,50900001.0
2007-01-12 14:48:00,234.777,234.783,234.707,234.735,54800000.0
2007-01-12 14:49:00,234.719,234.719,234.702,234.707,48900000.0
2007-01-12 14:50:00,234.71,234.71,234.684,234.696,60800000.0
2007-01-12 14:51:00,234.706,234.706,234.617,234.617,46800000.0
2007-01-12 14:52:00,234.626,234.626,234.595,234.621,26300000.0
2007-01-12 14:53:00,234.644,234.664,234.633,234.645,47300000.0
2007-01-12 14:54:00,234.656,234.692,234.646,234.692,45600000.0
2007-01-12 14:55:00,234.723,234.734,234.692,234.692,49499999.0
2007-01-12 14:56:00,234.703,234.754,234.693,234.735,35500000.0
2007-01-12 14:57:00,234.735,234.739,234.713,234.718,56800000.0
2007-01-12 14:58:00,234.72,234.722,234.701,234.714,56100000.0
2007-01-12 14:59:00,234.689,234.771,234.688,234.771,50100000.0
2007-01-12 15:00:00,234.78,234.784,234.76,234.76,33500000.0
2007-01-12 15:01:00,234.767,234.767,234.695,234.72,75900000.0
2007-01-12 15:02:00,234.696,234.705,234.661,234.699,27300000.0
2007-01-12 15:03:00,234.711,234.725,234.655,234.675,44699999.0
2007-01-12 15:04:00,234.699,234.714,234.667,234.686,22100000.0
2007-01-12 15:05:00,234.666,234.682,234.65,234.655,32100000.0
2007-01-12 15:06:00,234.683,234.683,234.661,234.663,28500000.0
2007-01-12 15:07:00,234.666,234.68,234.644,234.675,57600001.0
2007-01-12 15:08:00,234.691,234.693,234.674,234.677,49100001.0
2007-01-12 15:09:00,234.659,234.665,234.636,234.643,66699999.0
2007-01-12 15:10:00,234.645,234.663,234.618,234.663,53300000.0
2007-01-12 15:11:00,234.635,234.661,234.635,234.644,32400000.0
2007-01-12 15:12:00,234.647,234.647,234.619,234.631,57800000.0
2007-01-12 15:13:00,234.627,234.642,234.597,234.597,43300000.0
2007-01-12 15:14:00,234.601,234.62,234.587,234.62,56500000.0
2007-01-12 15:15:00,234.591,234.619,234.562,234.619,46000000.0
2007-01-12 15:16:00,234.64,234.67,234.634,234.662,43400000.0
2007-01-12 15:17:00,234.669,234.669,234.637,234.648,48500000.0
2007-01-12 15:18:00,234.661,234.674,234.63,234.647,36000000.0
2007-01-12 15:19:00,234.675,234.727,234.675,234.687,50500000.0
2007-01-12 15:20:00,234.674,234.71,234.67,234.71,33000000.0
2007-01-12 15:21:00,234.696,234.791,234.694,234.79,79600000.0
2007-01-12 15:22:00,234.783,234.796,234.767,234.792,26500000.0
2007-01-12 15:23:00,234.785,234.785,234.775,234.783,30300000.0
2007-01-12 15:24:00,234.799,234.799,234.759,234.764,45800000.0
2007-01-12 15:25:00,234.762,234.767,234.737,234.737,60100001.0
2007-01-12 15:26:00,234.73,234.762,234.73,234.757,66400000.0
2007-01-12 15:27:00,234.748,234.795,234.748,234.793,41800000.0
2007-01-12 15:28:00,234.819,234.832,234.782,234.82,44900000.0
2007-01-12 15:29:00,234.785,234.846,234.749,234.778,59800000.0
2007-01-12 15:30:00,234.737,234.737,234.517,234.69,56600000.0
2007-01-12 15:31:00,234.794,234.821,234.763,234.763,75900001.0
2007-01-12 15:32:00,234.733,234.823,234.733,234.822,65199999.0
2007-01-12 15:33:00,234.855,234.982,234.855,234.982,26400000.0
2007-01-12 15:34:00,234.987,235.0,234.944,235.0,64100001.0
2007-01-12 15:35:00,235.015,235.015,234.888,234.894,83200000.0
2007-01-12 15:36:00,234.879,234.896,234.842,234.895,45400000.0
2007-01-12 15:37:00,234.899,234.919,234.893,234.919,38600000.0
2007-01-12 15:38:00,234.943,234.945,234.905,234.931,54000000.0
2007-01-12 15:39:00,234.939,234.95,234.908,234.908,27500000.0
2007-01-12 15:40:00,234.889,234.902,234.87,234.899,65400000.0
2007-01-12 15:41:00,234.891,234.895,234.851,234.862,57799999.0
2007-01-12 15:42:00,234.854,234.901,234.848,234.889,54100001.0
2007-01-12 15:43:00,234.905,234.906,234.868,234.898,41100000.0
2007-01-12 15:44:00,234.9,234.916,234.876,234.902,41600000.0
2007-01-12 15:45:00,234.907,234.939,234.879,234.879,60200000.0
2007-01-12 15:46:00,234.899,234.903,234.838,234.853,39300000.0
2007-01-12 15:47:00,234.857,234.872,234.841,234.872,37700000.0
2007-01-12 15:48:00,234.872,234.872,234.837,234.85,28500001.0
2007-01-12 15:49:00,234.837,234.85,234.82,234.842,34700000.0
2007-01-12 15:50:00,234.868,234.914,234.868,234.914,46200000.0
2007-01-12 15:51:00,234.911,234.914,234.884,234.903,62500000.0
2007-01-12 15:52:00,234.935,234.97,234.931,234.938,28600000.0
2007-01-12 15:53:00,234.951,234.995,234.95,234.968,49900001.0
2007-01-12 15:54:00,234.973,234.98,234.956,234.97,59500000.0
2007-01-12 15:55:00,234.962,234.99,234.956,234.99,50199999.0
2007-01-12 15:56:00,234.996,235.004,234.982,234.989,40800000.0
2007-01-12 15:57:00,234.996,235.085,234.992,235.085,55400000.0
2007-01-12 15:58:00,235.14,235.196,235.14,235.181,39700001.0
2007-01-12 15:59:00,235.215,235.269,235.215,235.259,17400000.0
2007-01-12 16:00:00,235.216,235.216,235.189,235.192,24200000.0
2007-01-12 16:01:00,235.177,235.177,235.146,235.155,57200001.0
2007-01-12 16:02:00,235.13,235.188,235.118,235.127,51400000.0
2007-01-12 16:03:00,235.124,235.137,235.107,235.135,66600000.0
2007-01-12 16:04:00,235.129,235.15,235.108,235.14,28600000.0
2007-01-12 16:05:00,235.153,235.174,235.12,235.149,56800000.0
2007-01-12 16:06:00,235.171,235.212,235.152,235.212,35100000.0
2007-01-12 16:07:00,235.209,235.283,235.209,235.254,44200000.0
2007-01-12 16:08:00,235.217,235.244,235.209,235.244,40300000.0
2007-01-12 16:09:00,235.218,235.218,235.135,235.16,73200000.0
2007-01-12 16:10:00,235.178,235.251,235.178,235.251,42700000.0
2007-01-12 16:11:00,235.239,235.239,235.166,235.171,47999999.0
2007-01-12 16:12:00,235.184,235.194,235.158,235.192,65800002.0
2007-01-12 16:13:00,235.202,235.221,235.181,235.221,38600000.0
2007-01-12 16:14:00,235.225,235.253,235.225,235.243,68499999.0
2007-01-12 16:15:00,235.256,235.256,235.201,235.207,19900000.0
2007-01-12 16:16:00,235.206,235.222,235.173,235.196,48400001.0
2007-01-12 16:17:00,235.198,235.207,235.156,235.187,44300000.0
2007-01-12 16:18:00,235.2,235.229,235.186,235.186,47199999.0
2007-01-12 16:19:00,235.203,235.225,235.197,235.197,57400000.0
2007-01-12 16:20:00,235.201,235.211,235.187,235.187,53800000.0
2007-01-12 16:21:00,235.191,235.193,235.108,235.115,45200000.0
2007-01-12 16:22:00,235.113,235.148,235.105,235.127,57600001.0
2007-01-12 16:23:00,235.136,235.146,235.076,235.076,53600000.0
2007-01-12 16:24:00,235.073,235.139,235.061,235.133,34100000.0
2007-01-12 16:25:00,235.098,235.101,235.049,235.087,27900000.0
2007-01-12 16:26:00,235.073,235.085,235.049,235.065,34899999.0
2007-01-12 16:27:00,235.054,235.09,235.044,235.088,20500000.0
2007-01-12 16:28:00,235.096,235.096,235.045,235.053,76499999.0
2007-01-12 16:29:00,235.06,235.075,235.027,235.067,82400000.0
2007-01-12 16:30:00,235.034,235.05,235.03,235.047,186399999.0
2007-01-12 16:31:00,235.05,235.063,235.031,235.063,46500000.0
2007-01-12 16:32:00,235.073,235.073,235.03,235.052,67100000.0
2007-01-12 16:33:00,235.049,235.073,235.049,235.069,32400000.0
2007-01-12 16:34:00,235.076,235.121,235.076,235.121,39300000.0
2007-01-12 16:35:00,235.11,235.165,235.107,235.165,56100000.0
2007-01-12 16:36:00,235.184,235.201,235.163,235.171,27400000.0
2007-01-12 16:37:00,235.175,235.231,235.175,235.196,93700000.0
2007-01-12 16:38:00,235.193,235.218,235.173,235.203,70100001.0
2007-01-12 16:39:00,235.201,235.263,235.201,235.259,44199999.0
2007-01-12 16:40:00,235.264,235.267,235.246,235.257,50500000.0
2007-01-12 16:41:00,235.279,235.28,235.255,235.268,66000000.0
2007-01-12 16:42:00,235.278,235.341,235.262,235.341,49800000.0
2007-01-12 16:43:00,235.364,235.383,235.348,235.372,53500000.0
2007-01-12 16:44:00,235.39,235.391,235.352,235.36,35100000.0
2007-01-12 16:45:00,235.35,235.394,235.35,235.35,58900001.0
2007-01-12 16:46:00,235.337,235.376,235.337,235.349,34000000.0
2007-01-12 16:47:00,235.35,235.385,235.349,235.36,54900000.0
2007-01-12 16:48:00,235.353,235.402,235.353,235.384,37900000.0
2007-01-12 16:49:00,235.378,235.415,235.365,235.387,50400000.0
2007-01-12 16:50:00,235.391,235.448,235.391,235.445,59700000.0
2007-01-12 16:51:00,235.441,235.467,235.434,235.444,28000000.0
2007-01-12 16:52:00,235.439,235.439,235.417,235.438,85200000.0
2007-01-12 16:53:00,235.407,235.408,235.375,235.375,47800000.0
2007-01-12 16:54:00,235.373,235.403,235.373,235.385,23900000.0
2007-01-12 16:55:00,235.372,235.412,235.372,235.389,72300001.0
2007-01-12 16:56:00,235.414,235.426,235.405,235.405,63900000.0
2007-01-12 16:57:00,235.404,235.41,235.391,235.41,34700000.0
2007-01-12 16:58:00,235.424,235.424,235.383,235.386,49000000.0
2007-01-12 16:59:00,235.362,235.392,235.339,235.339,81199999.0
2007-01-12 17:00:00,235.379,235.429,235.34,235.429,90299998.0
2007-01-12 17:01:00,235.499,235.544,235.489,235.537,60200001.0
2007-01-12 17:02:00,235.569,235.57,235.539,235.57,66599999.0
2007-01-12 17:03:00,235.576,235.576,235.544,235.568,73100000.0
2007-01-12 17:04:00,235.573,235.573,235.509,235.528,69800000.0
2007-01-12 17:05:00,235.521,235.531,235.508,235.508,33600000.0
2007-01-12 17:06:00,235.526,235.554,235.525,235.552,31300000.0
2007-01-12 17:07:00,235.548,235.66,235.548,235.652,69199999.0
2007-01-12 17:08:00,235.648,235.652,235.601,235.601,37400000.0
2007-01-12 17:09:00,235.573,235.592,235.564,235.57,50200000.0
2007-01-12 17:10:00,235.59,235.605,235.569,235.573,64000001.0
2007-01-12 17:11:00,235.56,235.56,235.541,235.548,61699999.0
2007-01-12 17:12:00,235.566,235.587,235.564,235.572,32600000.0
2007-01-12 17:13:00,235.575,235.578,235.542,235.553,54800000.0
2007-01-12 17:14:00,235.542,235.542,235.511,235.521,39700000.0
2007-01-12 17:15:00,235.531,235.531,235.507,235.528,60200000.0
2007-01-12 17:16:00,235.542,235.542,235.506,235.506,29900000.0
2007-01-12 17:17:00,235.524,235.56,235.52,235.523,62799999.0
2007-01-12 17:18:00,235.539,235.544,235.497,235.522,48400000.0
2007-01-12 17:19:00,235.565,235.587,235.554,235.559,30700000.0
2007-01-12 17:20:00,235.554,235.62,235.553,235.57,72700000.0
2007-01-12 17:21:00,235.582,235.6,235.581,235.581,29400000.0
2007-01-12 17:22:00,235.575,235.597,235.558,235.579,38300000.0
2007-01-12 17:23:00,235.579,235.593,235.556,235.563,42900000.0
2007-01-12 17:24:00,235.548,235.563,235.526,235.548,16800000.0
2007-01-12 17:25:00,235.533,235.55,235.525,235.546,91700001.0
2007-01-12 17:26:00,235.537,235.6,235.537,235.586,31600000.0
2007-01-12 17:27:00,235.59,235.614,235.567,235.597,45100000.0
2007-01-12 17:28:00,235.603,235.645,235.602,235.621,49400001.0
2007-01-12 17:29:00,235.648,235.686,235.648,235.685,71800000.0
2007-01-12 17:30:00,235.671,235.698,235.668,235.686,97900000.0
2007-01-12 17:31:00,235.72,235.767,235.708,235.736,54200000.0
2007-01-12 17:32:00,235.74,235.785,235.725,235.785,36700000.0
2007-01-12 17:33:00,235.799,235.815,235.757,235.77,34700000.0
2007-01-12 17:34:00,235.774,235.794,235.774,235.789,22700000.0
2007-01-12 17:35:00,235.791,235.811,235.777,235.78,52500000.0
2007-01-12 17:36:00,235.786,235.814,235.753,235.753,55200001.0
2007-01-12 17:37:00,235.745,235.745,235.715,235.722,35600000.0
2007-01-12 17:38:00,235.714,235.826,235.714,235.826,53500000.0
2007-01-12 17:39:00,235.821,235.832,235.803,235.832,67600000.0
2007-01-12 17:40:00,235.81,235.81,235.783,235.783,59000000.0
2007-01-12 17:41:00,235.794,235.794,235.744,235.749,39100000.0
2007-01-12 17:42:00,235.752,235.761,235.674,235.674,44700000.0
2007-01-12 17:43:00,235.664,235.695,235.653,235.653,29300000.0
2007-01-12 17:44:00,235.63,235.63,235.611,235.616,34700000.0
2007-01-12 17:45:00,235.605,235.605,235.563,235.563,37800000.0
2007-01-12 17:46:00,235.546,235.593,235.536,235.585,69100001.0
2007-01-12 17:47:00,235.603,235.619,235.57,235.587,28000000.0
2007-01-12 17:48:00,235.589,235.628,235.589,235.615,45200000.0
2007-01-12 17:49:00,235.636,235.662,235.615,235.651,69500001.0
2007-01-12 17:50:00,235.648,235.665,235.627,235.64,36400000.0
2007-01-12 17:51:00,235.649,235.664,235.632,235.66,36700000.0
2007-01-12 17:52:00,235.699,235.721,235.699,235.721,77800001.0
2007-01-12 17:53:00,235.735,235.789,235.735,235.789,7200000.0
2007-01-12 17:54:00,235.819,235.822,235.728,235.74,31600000.0
2007-01-12 17:55:00,235.724,235.724,235.681,235.722,30700000.0
2007-01-12 17:56:00,235.757,235.796,235.757,235.782,31900000.0
2007-01-12 17:57:00,235.786,235.804,235.735,235.735,47299999.0
2007-01-12 17:58:00,235.701,235.735,235.695,235.726,56900000.0
2007-01-12 17:59:00,235.703,235.878,235.703,235.85,48400000.0
2007-01-12 18:00:00,235.835,235.835,235.752,235.752,80899999.0
2007-01-12 18:01:00,235.735,235.745,235.687,235.708,465399998.0
2007-01-12 18:02:00,235.72,235.72,235.672,235.714,704100000.0
2007-01-12 18:03:00,235.707,235.707,235.663,235.682,640500000.0
2007-01-12 18:04:00,235.702,235.725,235.672,235.672,455400001.0
2007-01-12 18:05:00,235.695,235.716,235.661,235.661,661800002.0
2007-01-12 18:06:00,235.639,235.646,235.59,235.602,680400005.0
2007-01-12 18:07:00,235.591,235.626,235.584,235.613,674899999.0
2007-01-12 18:08:00,235.613,235.64,235.588,235.612,578900005.0
2007-01-12 18:09:00,235.592,235.61,235.563,235.57,560200003.0
2007-01-12 18:10:00,235.577,235.603,235.577,235.58,516200005.0
2007-01-12 18:11:00,235.57,235.578,235.524,235.524,245200000.0
2007-01-12 18:12:00,235.519,235.559,235.519,235.543,238000000.0
2007-01-12 18:13:00,235.535,235.542,235.482,235.482,495499999.0
2007-01-12 18:14:00,235.49,235.515,235.435,235.468,550200001.0
2007-01-12 18:15:00,235.47,235.471,235.384,235.415,645399999.0
2007-01-12 18:16:00,235.415,235.484,235.405,235.465,574799998.0
2007-01-12 18:17:00,235.46,235.46,235.373,235.382,250099999.0
2007-01-12 18:18:00,235.381,235.401,235.343,235.343,367200000.0
2007-01-12 18:19:00,235.346,235.449,235.346,235.449,551499997.0
2007-01-12 18:20:00,235.473,235.497,235.435,235.478,528600000.0
2007-01-12 18:21:00,235.483,235.504,235.453,235.474,561100002.0
2007-01-12 18:22:00,235.477,235.523,235.46,235.49,551599999.0
2007-01-12 18:23:00,235.475,235.515,235.444,235.515,799400001.0
2007-01-12 18:24:00,235.504,235.519,235.485,235.516,477099999.0
2007-01-12 18:25:00,235.529,235.546,235.498,235.528,501000000.0
2007-01-12 18:26:00,235.523,235.537,235.488,235.523,315900000.0
2007-01-12 18:27:00,235.496,235.549,235.463,235.549,413200001.0
2007-01-12 18:28:00,235.567,235.587,235.513,235.587,429600001.0
2007-01-12 18:29:00,235.58,235.584,235.544,235.568,539100000.0
2007-01-12 18:30:00,235.6,235.611,235.568,235.58,289399999.0
2007-01-12 18:31:00,235.574,235.58,235.547,235.566,307300001.0
2007-01-12 18:32:00,235.571,235.577,235.551,235.555,464699999.0
2007-01-12 18:33:00,235.55,235.55,235.502,235.512,439800002.0
2007-01-12 18:34:00,235.513,235.52,235.479,235.51,498000000.0
2007-01-12 18:35:00,235.508,235.561,235.503,235.56,502299999.0
2007-01-12 18:36:00,235.563,235.584,235.545,235.566,302100004.0
2007-01-12 18:37:00,235.569,235.574,235.538,235.55,151600001.0
2007-01-12 18:38:00,235.571,235.576,235.542,235.542,171900000.0
2007-01-12 18:39:00,235.553,235.585,235.553,235.57,81800000.0
2007-01-12 18:40:00,235.544,235.587,235.544,235.571,418399997.0
2007-01-12 18:41:00,235.555,235.581,235.554,235.563,223400000.0
2007-01-12 18:42:00,235.563,235.573,235.518,235.535,235699997.0
2007-01-12 18:43:00,235.549,235.593,235.549,235.56,130500001.0
2007-01-12 18:44:00,235.576,235.594,235.54,235.594,313600001.0
2007-01-12 18:45:00,235.599,235.64,235.59,235.64,173500000.0
2007-01-12 18:46:00,235.628,235.636,235.582,235.606,220699998.0
2007-01-12 18:47:00,235.605,235.605,235.55,235.582,136900001.0
2007-01-12 18:48:00,235.607,235.645,235.607,235.645,157800000.0
2007-01-12 18:49:00,235.665,235.707,235.633,235.683,195000000.0
2007-01-12 18:50:00,235.7,235.701,235.666,235.686,255300000.0
2007-01-12 18:51:00,235.683,235.711,235.667,235.667,196400001.0
2007-01-12 18:52:00,235.68,235.715,235.67,235.69,310299998.0
2007-01-12 18:53:00,235.696,235.708,235.682,235.682,244900001.0
2007-01-12 18:54:00,235.693,235.722,235.654,235.71,196400001.0
2007-01-12 18:55:00,235.711,235.73,235.666,235.666,359299999.0
2007-01-12 18:56:00,235.67,235.674,235.654,235.67,26900000.0
2007-01-12 18:57:00,235.643,235.654,235.633,235.633,186500000.0
2007-01-12 18:58:00,235.63,235.65,235.623,235.636,363800002.0
2007-01-12 18:59:00,235.62,235.649,235.588,235.617,326799999.0
2007-01-12 19:00:00,235.601,235.635,235.591,235.633,115500000.0
2007-01-12 19:01:00,235.63,235.647,235.606,235.606,84400000.0
2007-01-12 19:02:00,235.595,235.616,235.568,235.568,187000000.0
2007-01-12 19:03:00,235.557,235.575,235.552,235.568,322300000.0
2007-01-12 19:04:00,235.574,235.621,235.574,235.613,242600001.0
2007-01-12 19:05:00,235.615,235.635,235.599,235.635,164300000.0
2007-01-12 19:06:00,235.636,235.636,235.584,235.595,464700000.0
2007-01-12 19:07:00,235.59,235.6,235.533,235.589,255800000.0
2007-01-12 19:08:00,235.544,235.619,235.544,235.6,335400001.0
2007-01-12 19:09:00,235.593,235.593,235.52,235.52,213100000.0
2007-01-12 19:10:00,235.506,235.533,235.474,235.533,150300002.0
2007-01-12 19:11:00,235.534,235.575,235.528,235.558,67400000.0
2007-01-12 19:12:00,235.561,235.602,235.541,235.602,82300000.0
2007-01-12 19:13:00,235.624,235.631,235.596,235.612,152700000.0
2007-01-12 19:14:00,235.605,235.605,235.553,235.553,205900000.0
2007-01-12 19:15:00,235.55,235.574,235.532,235.559,306699999.0
2007-01-12 19:16:00,235.555,235.566,235.549,235.556,53800000.0
2007-01-12 19:17:00,235.571,235.571,235.519,235.549,158300001.0
2007-01-12 19:18:00,235.52,235.544,235.515,235.544,181700000.0
2007-01-12 19:19:00,235.547,235.56,235.526,235.539,209100002.0
2007-01-12 19:20:00,235.54,235.574,235.54,235.559,154600000.0
2007-01-12 19:21:00,235.562,235.594,235.562,235.59,109900001.0
2007-01-12 19:22:00,235.587,235.587,235.562,235.562,151799999.0
2007-01-12 19:23:00,235.596,235.606,235.535,235.56,396600000.0
2007-01-12 19:24:00,235.561,235.579,235.545,235.563,125299999.0
2007-01-12 19:25:00,235.553,235.553,235.54,235.546,203800000.0
2007-01-12 19:26:00,235.55,235.582,235.537,235.567,495000002.0
2007-01-12 19:27:00,235.574,235.59,235.562,235.567,255300001.0
2007-01-12 19:28:00,235.56,235.566,235.542,235.557,265599999.0
2007-01-12 19:29:00,235.566,235.582,235.556,235.573,47800000.0
2007-01-12 19:30:00,235.573,235.579,235.543,235.544,204900000.0
2007-01-12 19:31:00,235.535,235.57,235.51,235.549,190100001.0
2007-01-12 19:32:00,235.553,235.553,235.491,235.55,265399998.0
2007-01-12 19:33:00,235.562,235.584,235.52,235.558,205100000.0
2007-01-12 19:34:00,235.556,235.556,235.519,235.54,258600001.0
2007-01-12 19:35:00,235.528,235.541,235.51,235.51,313600003.0
2007-01-12 19:36:00,235.529,235.574,235.507,235.521,216700000.0
2007-01-12 19:37:00,235.532,235.559,235.525,235.525,65800000.0
2007-01-12 19:38:00,235.529,235.539,235.526,235.53,281700001.0
2007-01-12 19:39:00,235.529,235.562,235.506,235.513,187799999.0
2007-01-12 19:40:00,235.56,235.59,235.56,235.585,227399999.0
2007-01-12 19:41:00,235.592,235.592,235.543,235.565,322299997.0
2007-01-12 19:42:00,235.566,235.566,235.53,235.541,170499999.0
2007-01-12 19:43:00,235.566,235.596,235.566,235.587,81799999.0
2007-01-12 19:44:00,235.595,235.646,235.586,235.607,189099999.0
2007-01-12 19:45:00,235.605,235.605,235.552,235.58,121900000.0
2007-01-12 19:46:00,235.586,235.62,235.573,235.598,116800000.0
2007-01-12 19:47:00,235.602,235.602,235.59,235.602,52700001.0
2007-01-12 19:48:00,235.593,235.619,235.567,235.596,278099999.0
2007-01-12 19:49:00,235.595,235.61,235.586,235.594,129000000.0
2007-01-12 19:50:00,235.585,235.6,235.531,235.534,132400000.0
2007-01-12 19:51:00,235.573,235.6,235.543,235.583,142599999.0
2007-01-12 19:52:00,235.605,235.62,235.605,235.616,205800000.0
2007-01-12 19:53:00,235.621,235.621,235.579,235.605,124500001.0
2007-01-12 19:54:00,235.61,235.617,235.588,235.593,202800001.0
2007-01-12 19:55:00,235.587,235.602,235.567,235.567,109099999.0
2007-01-12 19:56:00,235.557,235.572,235.524,235.555,125199999.0
2007-01-12 19:57:00,235.55,235.57,235.55,235.562,155500000.0
2007-01-12 19:58:00,235.551,235.557,235.516,235.527,262000001.0
2007-01-12 19:59:00,235.545,235.573,235.545,235.571,189600000.0
2007-01-12 20:00:00,235.562,235.581,235.491,235.491,111399999.0
2007-01-12 20:01:00,235.533,235.555,235.502,235.55,86700000.0
2007-01-12 20:02:00,235.549,235.564,235.517,235.546,172799998.0
2007-01-12 20:03:00,235.54,235.578,235.51,235.578,130799998.0
2007-01-12 20:04:00,235.569,235.59,235.535,235.535,145999999.0
2007-01-12 20:05:00,235.593,235.608,235.574,235.59,125500000.0
2007-01-12 20:06:00,235.595,235.604,235.551,235.58,220200002.0
2007-01-12 20:07:00,235.595,235.595,235.523,235.525,166700001.0
2007-01-12 20:08:00,235.523,235.529,235.485,235.507,177299999.0
2007-01-12 20:09:00,235.509,235.509,235.467,235.491,149999999.0
2007-01-12 20:10:00,235.498,235.524,235.492,235.524,175100000.0
2007-01-12 20:11:00,235.528,235.532,235.483,235.513,266499999.0
2007-01-12 20:12:00,235.488,235.532,235.488,235.532,513199999.0
2007-01-12 20:13:00,235.544,235.576,235.5,235.561,202400000.0
2007-01-12 20:14:00,235.501,235.555,235.501,235.543,135600000.0
2007-01-12 20:15:00,235.556,235.587,235.517,235.517,336799998.0
2007-01-12 20:16:00,235.513,235.536,235.504,235.515,203000000.0
2007-01-12 20:17:00,235.527,235.533,235.483,235.519,65900000.0
2007-01-12 20:18:00,235.52,235.52,235.467,235.475,133299998.0
2007-01-12 20:19:00,235.456,235.497,235.443,235.49,119800000.0
2007-01-12 20:20:00,235.496,235.511,235.472,235.511,319500002.0
2007-01-12 20:21:00,235.517,235.531,235.506,235.518,124600000.0
2007-01-12 20:22:00,235.519,235.519,235.472,235.472,260300001.0
2007-01-12 20:23:00,235.464,235.474,235.445,235.457,157400000.0
2007-01-12 20:24:00,235.45,235.464,235.435,235.449,182200000.0
2007-01-12 20:25:00,235.443,235.482,235.436,235.477,302799999.0
2007-01-12 20:26:00,235.452,235.487,235.447,235.467,363100002.0
2007-01-12 20:27:00,235.452,235.466,235.414,235.466,239200001.0
2007-01-12 20:28:00,235.465,235.481,235.421,235.421,408300001.0
2007-01-12 20:29:00,235.455,235.52,235.455,235.516,324300001.0
2007-01-12 20:30:00,235.493,235.493,235.412,235.437,543999999.0
2007-01-12 20:31:00,235.435,235.445,235.392,235.438,437300001.0
2007-01-12 20:32:00,235.448,235.449,235.406,235.43,448700002.0
2007-01-12 20:33:00,235.437,235.447,235.422,235.442,152600000.0
2007-01-12 20:34:00,235.437,235.441,235.398,235.441,155199999.0
2007-01-12 20:35:00,235.437,235.454,235.432,235.448,147000000.0
2007-01-12 20:36:00,235.463,235.49,235.449,235.49,131600000.0
2007-01-12 20:37:00,235.465,235.522,235.452,235.509,81600000.0
2007-01-12 20:38:00,235.488,235.488,235.449,235.449,184200000.0
2007-01-12 20:39:00,235.454,235.471,235.434,235.434,171599999.0
2007-01-12 20:40:00,235.452,235.481,235.424,235.47,395499997.0
2007-01-12 20:41:00,235.47,235.482,235.437,235.45,241900000.0
2007-01-12 20:42:00,235.449,235.484,235.433,235.448,218199999.0
2007-01-12 20:43:00,235.434,235.446,235.392,235.417,314900001.0
2007-01-12 20:44:00,235.443,235.455,235.405,235.452,428699999.0
2007-01-12 20:45:00,235.45,235.452,235.389,235.425,260800000.0
2007-01-12 20:46:00,235.442,235.442,235.386,235.441,252000000.0
2007-01-12 20:47:00,235.438,235.461,235.437,235.442,267000000.0
2007-01-12 20:48:00,235.432,235.44,235.379,235.429,262900000.0
2007-01-12 20:49:00,235.42,235.438,235.363,235.438,141500000.0
2007-01-12 20:50:00,235.431,235.443,235.415,235.422,449600001.0
2007-01-12 20:51:00,235.41,235.443,235.379,235.419,117300000.0
2007-01-12 20:52:00,235.422,235.44,235.383,235.427,109200000.0
2007-01-12 20:53:00,235.43,235.445,235.419,235.437,185799999.0
2007-01-12 20:54:00,235.417,235.459,235.401,235.444,163000000.0
2007-01-12 20:55:00,235.445,235.445,235.403,235.403,305200000.0
2007-01-12 20:56:00,235.41,235.448,235.41,235.429,197500000.0
2007-01-12 20:57:00,235.432,235.458,235.417,235.458,359600001.0
2007-01-12 20:58:00,235.456,235.456,235.424,235.452,364200001.0
2007-01-12 20:59:00,235.459,235.462,235.429,235.462,538399999.0
2007-01-12 21:00:00,235.473,235.503,235.453,235.453,412399998.0
2007-01-12 21:01:00,235.442,235.442,235.387,235.435,397099998.0
2007-01-12 21:02:00,235.429,235.438,235.405,235.425,210500000.0
2007-01-12 21:03:00,235.426,235.448,235.377,235.394,205800002.0
2007-01-12 21:04:00,235.439,235.439,235.393,235.423,92999999.0
2007-01-12 21:05:00,235.431,235.436,235.359,235.369,177200000.0
2007-01-12 21:06:00,235.417,235.438,235.394,235.417,132300001.0
2007-01-12 21:07:00,235.445,235.445,235.394,235.412,236499999.0
2007-01-12 21:08:00,235.406,235.406,235.341,235.374,143200001.0
2007-01-12 21:09:00,235.41,235.434,235.403,235.412,120799999.0
2007-01-12 21:10:00,235.425,235.437,235.409,235.418,110700000.0
2007-01-12 21:11:00,235.423,235.428,235.415,235.417,56500000.0
2007-01-12 21:12:00,235.409,235.413,235.36,235.383,131200000.0
2007-01-12 21:13:00,235.414,235.433,235.354,235.427,181899999.0
2007-01-12 21:14:00,235.396,235.425,235.387,235.4,314600001.0
2007-01-12 21:15:00,235.411,235.423,235.394,235.41,251700000.0
2007-01-12 21:16:00,235.407,235.43,235.386,235.386,98700001.0
2007-01-12 21:17:00,235.395,235.448,235.391,235.432,275200002.0
2007-01-12 21:18:00,235.44,235.451,235.429,235.441,164000000.0
2007-01-12 21:19:00,235.445,235.472,235.444,235.455,176400001.0
2007-01-12 21:20:00,235.47,235.477,235.439,235.457,407999999.0
2007-01-12 21:21:00,235.467,235.473,235.435,235.435,335600001.0
2007-01-12 21:22:00,235.434,235.47,235.425,235.425,220000001.0
2007-01-12 21:23:00,235.387,235.447,235.38,235.423,118900000.0
2007-01-12 21:24:00,235.431,235.443,235.408,235.431,226300001.0
2007-01-12 21:25:00,235.457,235.465,235.429,235.445,249600000.0
2007-01-12 21:26:00,235.447,235.454,235.414,235.45,171099999.0
2007-01-12 21:27:00,235.47,235.47,235.441,235.457,208499999.0
2007-01-12 21:28:00,235.463,235.485,235.429,235.455,85600000.0
2007-01-12 21:29:00,235.459,235.474,235.446,235.465,102400001.0
2007-01-12 21:30:00,235.461,235.474,235.456,235.471,73200001.0
2007-01-12 21:31:00,235.439,235.453,235.407,235.439,49800000.0
2007-01-12 21:32:00,235.434,235.445,235.4,235.445,84400001.0
2007-01-12 21:33:00,235.415,235.455,235.395,235.434,181500001.0
2007-01-12 21:34:00,235.441,235.482,235.405,235.442,115600000.0
2007-01-12 21:35:00,235.423,235.464,235.421,235.459,35500000.0
2007-01-12 21:36:00,235.473,235.475,235.446,235.457,108399999.0
2007-01-12 21:37:00,235.459,235.488,235.425,235.473,99000000.0
2007-01-12 21:38:00,235.498,235.515,235.446,235.496,35200000.0
2007-01-12 21:39:00,235.496,235.535,235.487,235.534,57100000.0
2007-01-12 21:40:00,235.522,235.555,235.512,235.541,32600000.0
2007-01-12 21:41:00,235.553,235.674,235.553,235.674,67399999.0
2007-01-12 21:42:00,235.684,235.699,235.656,235.677,208899998.0
2007-01-12 21:43:00,235.688,235.688,235.67,235.675,54200000.0
2007-01-12 21:44:00,235.679,235.697,235.666,235.689,192399998.0
2007-01-12 21:45:00,235.696,235.713,235.689,235.692,68800000.0
2007-01-12 21:46:00,235.683,235.694,235.642,235.682,67900000.0
2007-01-12 21:47:00,235.7,235.7,235.662,235.675,140299998.0
2007-01-12 21:48:00,235.664,235.665,235.609,235.662,111500000.0
2007-01-12 21:49:00,235.662,235.662,235.631,235.631,87200000.0
2007-01-12 21:50:00,235.67,235.67,235.622,235.652,36100000.0
2007-01-12 21:51:00,235.657,235.669,235.594,235.623,116700000.0
2007-01-12 21:52:00,235.66,235.69,235.654,235.687,63500000.0
2007-01-12 21:53:00,235.733,235.733,235.64,235.643,26200000.0
2007-01-12 21:54:00,235.68,235.692,235.643,235.692,64600000.0
2007-01-12 21:55:00,235.673,235.688,235.651,235.651,55800000.0
2007-01-12 21:56:00,235.657,235.682,235.656,235.673,49600000.0
2007-01-12 21:57:00,235.695,235.696,235.687,235.696,63300001.0
2007-01-12 21:58:00,235.697,235.697,235.656,235.66,84600000.0
2007-01-12 21:59:00,235.672,235.699,235.665,235.665,184700000.0
2007-01-12 22:00:00,235.634,235.656,235.557,235.602,224100000.0
2007-01-12 22:01:00,235.592,235.598,235.536,235.562,203800000.0
2007-01-12 22:02:00,235.603,235.645,235.579,235.645,274100001.0
2007-01-12 22:03:00,235.651,235.668,235.643,235.655,77800000.0
2007-01-12 22:04:00,235.656,235.675,235.621,235.626,112400000.0
2007-01-12 22:05:00,235.595,235.627,235.566,235.601,65600000.0
2007-01-12 22:06:00,235.61,235.64,235.61,235.64,44600000.0
2007-01-12 22:07:00,235.609,235.639,235.599,235.621,46900000.0
2007-01-12 22:08:00,235.631,235.67,235.616,235.618,73200000.0
2007-01-12 22:09:00,235.643,235.648,235.636,235.64,23800000.0
2007-01-12 22:10:00,235.629,235.642,235.603,235.604,54300000.0
2007-01-12 22:11:00,235.651,235.666,235.64,235.64,99700001.0
2007-01-12 22:12:00,235.632,235.632,235.58,235.594,63500000.0
2007-01-12 22:13:00,235.595,235.616,235.572,235.616,32300000.0
2007-01-12 22:14:00,235.589,235.631,235.585,235.627,49500000.0
2007-01-12 22:15:00,235.618,235.667,235.604,235.647,127700001.0
2007-01-12 22:16:00,235.635,235.641,235.616,235.616,200299999.0
2007-01-12 22:17:00,235.64,235.64,235.583,235.613,57500000.0
2007-01-12 22:18:00,235.609,235.619,235.599,235.614,65800000.0
2007-01-12 22:19:00,235.619,235.644,235.595,235.632,57800000.0
2007-01-12 22:20:00,235.653,235.653,235.622,235.64,53800000.0
2007-01-12 22:21:00,235.637,235.657,235.618,235.618,60300000.0
2007-01-12 22:22:00,235.605,235.658,235.605,235.648,69700001.0
2007-01-12 22:23:00,235.623,235.638,235.605,235.631,97400000.0
2007-01-12 22:24:00,235.655,235.672,235.633,235.666,83899999.0
2007-01-12 22:25:00,235.653,235.675,235.649,235.675,58600000.0
2007-01-12 22:26:00,235.669,235.669,235.636,235.667,30600000.0
2007-01-12 22:27:00,235.644,235.659,235.626,235.641,210899999.0
2007-01-12 22:28:00,235.638,235.675,235.616,235.663,57800000.0
2007-01-12 22:29:00,235.616,235.663,235.616,235.657,249300000.0
2007-01-12 22:30:00,235.645,235.654,235.612,235.612,67300000.0
2007-01-12 22:31:00,235.614,235.666,235.614,235.653,86800000.0
2007-01-12 22:32:00,235.618,235.67,235.613,235.628,92999999.0
2007-01-12 22:33:00,235.649,235.649,235.624,235.636,158700000.0
2007-01-12 22:34:00,235.622,235.624,235.594,235.605,296300000.0
2007-01-12 22:35:00,235.608,235.608,235.589,235.589,67800000.0
2007-01-12 22:36:00,235.604,235.629,235.587,235.606,106700000.0
2007-01-12 22:37:00,235.624,235.674,235.624,235.637,77300000.0
2007-01-12 22:38:00,235.678,235.678,235.649,235.66,48099999.0
2007-01-12 22:39:00,235.645,235.664,235.639,235.655,34500000.0
2007-01-12 22:40:00,235.663,235.676,235.646,235.668,46700000.0
2007-01-12 22:41:00,235.692,235.695,235.656,235.677,71800001.0
2007-01-12 22:42:00,235.67,235.684,235.658,235.679,35200000.0
2007-01-12 22:43:00,235.681,235.687,235.618,235.658,97600000.0
2007-01-12 22:44:00,235.665,235.709,235.63,235.655,126399999.0
2007-01-12 22:45:00,235.667,235.678,235.632,235.671,112300000.0
2007-01-12 22:46:00,235.676,235.686,235.667,235.686,24000000.0
2007-01-12 22:47:00,235.663,235.688,235.657,235.669,64500000.0
2007-01-12 22:48:00,235.7,235.7,235.676,235.696,97499999.0
2007-01-12 22:49:00,235.698,235.728,235.698,235.704,42800000.0
2007-01-12 22:50:00,235.723,235.723,235.683,235.687,27100000.0
2007-01-12 22:51:00,235.686,235.702,235.645,235.66,87400001.0
2007-01-12 22:52:00,235.654,235.667,235.632,235.667,58200000.0
2007-01-12 22:53:00,235.635,235.673,235.609,235.673,163600001.0
2007-01-12 22:54:00,235.665,235.684,235.665,235.681,79300000.0
2007-01-12 22:55:00,235.672,235.695,235.672,235.695,54400000.0
2007-01-12 22:56:00,235.673,235.721,235.634,235.643,77600000.0
2007-01-12 22:57:00,235.667,235.696,235.663,235.681,82100000.0
2007-01-12 22:58:00,235.657,235.693,235.646,235.656,70799999.0
2007-01-12 22:59:00,235.665,235.71,235.662,235.698,70600000.0
2007-01-12 23:00:00,235.693,235.702,235.662,235.696,35400000.0
2007-01-12 23:01:00,235.707,235.714,235.692,235.703,37200000.0
2007-01-12 23:02:00,235.715,235.715,235.637,235.709,65100000.0
2007-01-12 23:03:00,235.681,235.701,235.68,235.692,39100000.0
2007-01-12 23:04:00,235.685,235.685,235.611,235.615,31500000.0
2007-01-12 23:05:00,235.672,235.677,235.64,235.67,22800000.0
2007-01-12 23:06:00,235.679,235.679,235.649,235.674,28100001.0
2007-01-12 23:07:00,235.665,235.671,235.632,235.655,54600000.0
2007-01-12 23:08:00,235.659,235.67,235.64,235.67,53800000.0
2007-01-12 23:09:00,235.667,235.672,235.64,235.651,29300000.0
2007-01-12 23:10:00,235.626,235.651,235.616,235.642,81300000.0
2007-01-12 23:11:00,235.643,235.664,235.636,235.651,55400000.0
2007-01-12 23:12:00,235.626,235.649,235.615,235.62,32800000.0
2007-01-12 23:13:00,235.62,235.696,235.616,235.682,29000000.0
2007-01-12 23:14:00,235.661,235.661,235.591,235.659,81400000.0
2007-01-12 23:15:00,235.682,235.691,235.665,235.665,78200001.0
2007-01-12 23:16:00,235.664,235.675,235.631,235.659,48400000.0
2007-01-12 23:17:00,235.67,235.68,235.653,235.653,38600000.0
2007-01-12 23:18:00,235.674,235.678,235.651,235.673,28000000.0
2007-01-12 23:19:00,235.684,235.689,235.641,235.65,52800000.0
2007-01-12 23:20:00,235.674,235.689,235.664,235.67,54200000.0
2007-01-12 23:21:00,235.702,235.704,235.681,235.687,53100000.0
2007-01-12 23:22:00,235.665,235.68,235.638,235.68,66300000.0
2007-01-12 23:23:00,235.648,235.689,235.631,235.636,56700000.0
2007-01-12 23:24:00,235.69,235.708,235.682,235.7,47800001.0
2007-01-12 23:25:00,235.702,235.714,235.671,235.671,37500000.0
2007-01-12 23:26:00,235.702,235.702,235.661,235.683,76400000.0
2007-01-12 23:27:00,235.685,235.686,235.663,235.68,61400001.0
2007-01-12 23:28:00,235.663,235.7,235.658,235.7,72300000.0
2007-01-12 23:29:00,235.686,235.695,235.677,235.677,32700000.0
2007-01-12 23:30:00,235.701,235.701,235.675,235.695,56200001.0
2007-01-12 23:31:00,235.679,235.697,235.672,235.685,65999999.0
2007-01-12 23:32:00,235.694,235.714,235.651,235.713,34700000.0
2007-01-12 23:33:00,235.735,235.739,235.716,235.725,37000000.0
2007-01-12 23:34:00,235.736,235.736,235.701,235.717,37100001.0
2007-01-12 23:35:00,235.729,235.744,235.717,235.735,60700000.0
2007-01-12 23:36:00,235.746,235.748,235.724,235.724,28400000.0
2007-01-12 23:37:00,235.746,235.746,235.702,235.716,43400001.0
2007-01-12 23:38:00,235.729,235.729,235.697,235.697,57200000.0
2007-01-12 23:39:00,235.737,235.737,235.711,235.736,44900000.0
2007-01-12 23:40:00,235.7,235.717,235.682,235.717,76300001.0
2007-01-12 23:41:00,235.748,235.754,235.71,235.729,47500001.0
2007-01-12 23:42:00,235.704,235.739,235.683,235.739,28800000.0
2007-01-12 23:43:00,235.757,235.766,235.717,235.753,41200000.0
2007-01-12 23:44:00,235.747,235.762,235.732,235.755,36000000.0
2007-01-12 23:45:00,235.717,235.758,235.717,235.758,46399999.0
2007-01-12 23:46:00,235.774,235.781,235.747,235.761,51400000.0
2007-01-12 23:47:00,235.756,235.756,235.717,235.722,62300000.0
2007-01-12 23:48:00,235.727,235.752,235.702,235.707,41000000.0
2007-01-12 23:49:00,235.724,235.732,235.692,235.703,73999999.0
2007-01-12 23:50:00,235.722,235.727,235.705,235.723,70299999.0
2007-01-12 23:51:00,235.699,235.733,235.69,235.731,65500000.0
2007-01-12 23:52:00,235.721,235.735,235.705,235.705,25100000.0
2007-01-12 23:53:00,235.698,235.716,235.678,235.678,62900001.0
2007-01-12 23:54:00,235.735,235.768,235.734,235.738,30700000.0
2007-01-12 23:55:00,235.753,235.761,235.748,235.751,58499999.0
2007-01-12 23:56:00,235.763,235.767,235.746,235.765,39499999.0
2007-01-12 23:57:00,235.732,235.732,235.692,235.693,78800001.0
2007-01-12 23:58:00,235.677,235.686,235.66,235.674,60400000.0
2007-01-12 23:59:00,235.67,235.693,235.659,235.679,63700000.0
2007-01-15 00:00:00,235.902,235.902,235.865,235.888,61400000.0
2007-01-15 00:01:00,235.885,235.896,235.842,235.883,61100000.0
2007-01-15 00:02:00,235.852,235.875,235.796,235.839,43000000.0
2007-01-15 00:03:00,235.827,235.834,235.784,235.829,59699999.0
2007-01-15 00:04:00,235.787,235.787,235.739,235.753,33900000.0
2007-01-15 00:05:00,235.78,235.866,235.78,235.819,34800000.0
2007-01-15 00:06:00,235.819,235.833,235.79,235.822,62900000.0
2007-01-15 00:07:00,235.832,235.837,235.811,235.837,70600000.0
2007-01-15 00:08:00,235.842,235.843,235.8,235.843,64000000.0
2007-01-15 00:09:00,235.836,235.836,235.812,235.829,46500000.0
2007-01-15 00:10:00,235.837,235.837,235.769,235.808,29200000.0
2007-01-15 00:11:00,235.813,235.834,235.813,235.827,70400000.0
2007-01-15 00:12:00,235.829,235.829,235.789,235.8,61899999.0
2007-01-15 00:13:00,235.805,235.836,235.77,235.792,58099999.0
2007-01-15 00:14:00,235.837,235.885,235.807,235.884,61400000.0
2007-01-15 00:15:00,235.876,235.878,235.822,235.878,51200000.0
2007-01-15 00:16:00,235.904,235.909,235.872,235.882,67100000.0
2007-01-15 00:17:00,235.88,235.88,235.842,235.88,40099999.0
2007-01-15 00:18:00,235.853,235.876,235.84,235.845,49100000.0
2007-01-15 00:19:00,235.848,235.879,235.834,235.874,55000000.0
2007-01-15 00:20:00,235.867,235.87,235.851,235.863,96500002.0
2007-01-15 00:21:00,235.887,235.887,235.807,235.848,44099999.0
2007-01-15 00:22:00,235.83,235.863,235.829,235.852,29500000.0
2007-01-15 00:23:00,235.877,235.878,235.829,235.842,75600000.0
2007-01-15 00:24:00,235.87,235.881,235.848,235.856,21500000.0
2007-01-15 00:25:00,235.85,235.854,235.828,235.829,38300000.0
2007-01-15 00:26:00,235.83,235.839,235.73,235.794,22000000.0
2007-01-15 00:27:00,235.815,235.815,235.774,235.806,54600001.0
2007-01-15 00:28:00,235.807,235.834,235.807,235.808,42100000.0
2007-01-15 00:29:00,235.806,235.823,235.774,235.776,88800000.0
2007-01-15 00:30:00,235.773,235.79,235.773,235.785,63800000.0
2007-01-15 00:31:00,235.806,235.828,235.806,235.813,50900000.0
2007-01-15 00:32:00,235.805,235.812,235.782,235.802,31900000.0
2007-01-15 00:33:00,235.804,235.812,235.794,235.805,38600000.0
2007-01-15 00:34:00,235.8,235.815,235.79,235.799,41600000.0
2007-01-15 00:35:00,235.817,235.836,235.812,235.812,85000000.0
2007-01-15 00:36:00,235.801,235.822,235.781,235.785,26100000.0
2007-01-15 00:37:00,235.792,235.792,235.775,235.78,64499999.0
2007-01-15 00:38:00,235.789,235.797,235.766,235.766,37100000.0
2007-01-15 00:39:00,235.763,235.769,235.75,235.757,56900000.0
2007-01-15 00:40:00,235.763,235.786,235.755,235.767,50800000.0
2007-01-15 00:41:00,235.772,235.79,235.761,235.776,73900000.0
2007-01-15 00:42:00,235.772,235.772,235.731,235.737,21800000.0
2007-01-15 00:43:00,235.752,235.759,235.713,235.756,69800000.0
2007-01-15 00:44:00,235.744,235.744,235.701,235.736,49200000.0
2007-01-15 00:45:00,235.725,235.751,235.723,235.723,38100000.0
2007-01-15 00:46:00,235.737,235.772,235.73,235.73,24300000.0
2007-01-15 00:47:00,235.747,235.773,235.746,235.751,47800000.0
2007-01-15 00:48:00,235.744,235.754,235.72,235.72,38700000.0
2007-01-15 00:49:00,235.706,235.755,235.706,235.732,53500000.0
2007-01-15 00:50:00,235.745,235.755,235.728,235.728,22200000.0
2007-01-15 00:51:00,235.701,235.757,235.701,235.745,41300000.0
2007-01-15 00:52:00,235.74,235.776,235.74,235.754,78700001.0
2007-01-15 00:53:00,235.73,235.77,235.73,235.77,25500000.0
2007-01-15 00:54:00,235.748,235.769,235.743,235.756,31200000.0
2007-01-15 00:55:00,235.765,235.788,235.741,235.741,47399999.0
2007-01-15 00:56:00,235.78,235.788,235.759,235.771,56399999.0
2007-01-15 00:57:00,235.777,235.784,235.747,235.774,77000000.0
2007-01-15 00:58:00,235.742,235.783,235.739,235.778,37600000.0
2007-01-15 00:59:00,235.778,235.812,235.755,235.755,41200000.0
2007-01-15 01:00:00,235.77,235.794,235.764,235.794,65600000.0
2007-01-15 01:01:00,235.803,235.814,235.792,235.809,37700000.0
2007-01-15 01:02:00,235.82,235.835,235.802,235.835,73100000.0
2007-01-15 01:03:00,235.818,235.833,235.775,235.813,49900000.0
2007-01-15 01:04:00,235.801,235.815,235.788,235.804,28400000.0
2007-01-15 01:05:00,235.812,235.858,235.811,235.858,44200000.0
2007-01-15 01:06:00,235.868,235.868,235.82,235.854,69300000.0
2007-01-15 01:07:00,235.868,235.876,235.775,235.775,88400002.0
2007-01-15 01:08:00,235.781,235.796,235.735,235.744,50400000.0
2007-01-15 01:09:00,235.769,235.769,235.727,235.727,57800001.0
2007-01-15 01:10:00,235.728,235.746,235.725,235.725,36700000.0
2007-01-15 01:11:00,235.738,235.738,235.712,235.712,42300000.0
2007-01-15 01:12:00,235.705,235.718,235.684,235.717,64000000.0
2007-01-15 01:13:00,235.72,235.727,235.704,235.727,45700000.0
2007-01-15 01:14:00,235.737,235.753,235.705,235.705,55600000.0
2007-01-15 01:15:00,235.731,235.731,235.701,235.719,47400000.0
2007-01-15 01:16:00,235.698,235.698,235.638,235.661,64300000.0
2007-01-15 01:17:00,235.657,235.685,235.657,235.681,39600000.0
2007-01-15 01:18:00,235.694,235.705,235.683,235.705,34500000.0
2007-01-15 01:19:00,235.686,235.698,235.682,235.688,43400000.0
2007-01-15 01:20:00,235.716,235.716,235.697,235.707,29300000.0
2007-01-15 01:21:00,235.71,235.71,235.67,235.673,80100001.0
2007-01-15 01:22:00,235.688,235.71,235.674,235.71,66700001.0
2007-01-15 01:23:00,235.709,235.726,235.706,235.711,49400000.0
2007-01-15 01:24:00,235.689,235.712,235.678,235.712,35100000.0
2007-01-15 01:25:00,235.694,235.734,235.689,235.722,48500000.0
2007-01-15 01:26:00,235.728,235.734,235.704,235.734,43900000.0
2007-01-15 01:27:00,235.745,235.745,235.709,235.709,39000001.0
2007-01-15 01:28:00,235.729,235.729,235.71,235.718,32000000.0
2007-01-15 01:29:00,235.722,235.722,235.687,235.7,68400001.0
2007-01-15 01:30:00,235.703,235.712,235.69,235.708,49400000.0
2007-01-15 01:31:00,235.719,235.729,235.689,235.691,38400000.0
2007-01-15 01:32:00,235.69,235.703,235.676,235.694,45899999.0
2007-01-15 01:33:00,235.682,235.713,235.675,235.713,59800000.0
2007-01-15 01:34:00,235.717,235.727,235.69,235.725,31000000.0
2007-01-15 01:35:00,235.728,235.739,235.695,235.695,56600000.0
2007-01-15 01:36:00,235.697,235.723,235.697,235.707,45800000.0
2007-01-15 01:37:00,235.705,235.713,235.687,235.7,33600000.0
2007-01-15 01:38:00,235.701,235.72,235.7,235.72,79500001.0
2007-01-15 01:39:00,235.727,235.741,235.721,235.721,39399999.0
2007-01-15 01:40:00,235.706,235.706,235.67,235.675,74000000.0
2007-01-15 01:41:00,235.695,235.695,235.66,235.66,18700000.0
2007-01-15 01:42:00,235.675,235.675,235.65,235.675,45800000.0
2007-01-15 01:43:00,235.668,235.688,235.668,235.682,62300001.0
2007-01-15 01:44:00,235.707,235.719,235.683,235.683,68099999.0
2007-01-15 01:45:00,235.693,235.723,235.693,235.705,68200000.0
2007-01-15 01:46:00,235.693,235.712,235.681,235.712,59600000.0
2007-01-15 01:47:00,235.681,235.711,235.679,235.708,45600000.0
2007-01-15 01:48:00,235.716,235.738,235.715,235.723,48300000.0
2007-01-15 01:49:00,235.744,235.757,235.742,235.746,47000000.0
2007-01-15 01:50:00,235.726,235.726,235.595,235.68,114900000.0
2007-01-15 01:51:00,235.695,235.718,235.675,235.675,39100000.0
2007-01-15 01:52:00,235.662,235.678,235.608,235.616,40700000.0
2007-01-15 01:53:00,235.617,235.641,235.589,235.597,26200000.0
2007-01-15 01:54:00,235.6,235.608,235.561,235.608,77700000.0
2007-01-15 01:55:00,235.63,235.646,235.622,235.623,32000000.0
2007-01-15 01:56:00,235.629,235.726,235.629,235.715,36700000.0
2007-01-15 01:57:00,235.731,235.731,235.67,235.697,52400000.0
2007-01-15 01:58:00,235.724,235.733,235.691,235.691,70500000.0
2007-01-15 01:59:00,235.738,235.743,235.709,235.713,54600000.0
2007-01-15 02:00:00,235.666,235.666,235.616,235.625,55100000.0
2007-01-15 02:01:00,235.628,235.628,235.594,235.601,39300000.0
2007-01-15 02:02:00,235.609,235.609,235.534,235.534,71399999.0
2007-01-15 02:03:00,235.554,235.56,235.534,235.549,73899999.0
2007-01-15 02:04:00,235.546,235.574,235.522,235.541,78300000.0
2007-01-15 02:05:00,235.559,235.582,235.547,235.559,30600000.0
2007-01-15 02:06:00,235.556,235.566,235.538,235.538,34800000.0
2007-01-15 02:07:00,235.582,235.582,235.525,235.525,12900000.0
2007-01-15 02:08:00,235.512,235.532,235.48,235.532,59700000.0
2007-01-15 02:09:00,235.545,235.549,235.494,235.494,70799999.0
2007-01-15 02:10:00,235.519,235.534,235.476,235.476,58600000.0
2007-01-15 02:11:00,235.471,235.485,235.459,235.476,64200000.0
2007-01-15 02:12:00,235.475,235.475,235.408,235.471,61300000.0
2007-01-15 02:13:00,235.455,235.457,235.44,235.447,37700000.0
2007-01-15 02:14:00,235.445,235.445,235.39,235.39,43900000.0
2007-01-15 02:15:00,235.384,235.39,235.375,235.382,44400000.0
2007-01-15 02:16:00,235.375,235.375,235.325,235.325,51900000.0
2007-01-15 02:17:00,235.317,235.35,235.309,235.327,49200000.0
2007-01-15 02:18:00,235.282,235.333,235.266,235.333,66500001.0
2007-01-15 02:19:00,235.349,235.361,235.327,235.327,72800000.0
2007-01-15 02:20:00,235.331,235.368,235.331,235.358,43800000.0
2007-01-15 02:21:00,235.346,235.346,235.307,235.32,20100000.0
2007-01-15 02:22:00,235.332,235.351,235.316,235.321,32200000.0
2007-01-15 02:23:00,235.311,235.311,235.287,235.299,85400001.0
2007-01-15 02:24:00,235.276,235.307,235.272,235.284,44999999.0
2007-01-15 02:25:00,235.287,235.289,235.25,235.25,46800000.0
2007-01-15 02:26:00,235.263,235.324,235.263,235.307,52600000.0
2007-01-15 02:27:00,235.317,235.33,235.301,235.312,26500000.0
2007-01-15 02:28:00,235.29,235.299,235.239,235.239,32300000.0
2007-01-15 02:29:00,235.263,235.272,235.232,235.244,31500000.0
2007-01-15 02:30:00,235.271,235.299,235.269,235.299,67500000.0
2007-01-15 02:31:00,235.302,235.302,235.284,235.286,41800001.0
2007-01-15 02:32:00,235.276,235.295,235.276,235.289,76700001.0
2007-01-15 02:33:00,235.302,235.315,235.271,235.291,67800000.0
2007-01-15 02:34:00,235.287,235.302,235.272,235.286,46800000.0
2007-01-15 02:35:00,235.285,235.304,235.283,235.295,50600000.0
2007-01-15 02:36:00,235.296,235.298,235.285,235.29,49500000.0
2007-01-15 02:37:00,235.279,235.279,235.249,235.278,42200001.0
2007-01-15 02:38:00,235.253,235.271,235.224,235.241,82300000.0
2007-01-15 02:39:00,235.268,235.268,235.257,235.263,33700000.0
2007-01-15 02:40:00,235.253,235.253,235.218,235.242,72800000.0
2007-01-15 02:41:00,235.259,235.259,235.207,235.225,50200000.0
2007-01-15 02:42:00,235.229,235.235,235.178,235.184,35100000.0
2007-01-15 02:43:00,235.203,235.245,235.196,235.245,48699999.0
2007-01-15 02:44:00,235.253,235.284,235.253,235.284,35000000.0
2007-01-15 02:45:00,235.272,235.272,235.244,235.26,50100000.0
2007-01-15 02:46:00,235.235,235.241,235.192,235.192,39300000.0
2007-01-15 02:47:00,235.168,235.168,235.128,235.153,111600001.0
2007-01-15 02:48:00,235.151,235.171,235.14,235.14,55400000.0
2007-01-15 02:49:00,235.135,235.19,235.132,235.163,83600000.0
2007-01-15 02:50:00,235.112,235.112,235.015,235.032,49800000.0
2007-01-15 02:51:00,235.033,235.04,234.989,235.008,28900000.0
2007-01-15 02:52:00,234.979,234.994,234.967,234.986,47600000.0
2007-01-15 02:53:00,234.967,235.006,234.944,235.006,70000000.0
2007-01-15 02:54:00,235.004,235.044,235.004,235.044,40400001.0
2007-01-15 02:55:00,235.011,235.041,235.006,235.027,24900000.0
2007-01-15 02:56:00,235.019,235.043,235.016,235.016,45800000.0
2007-01-15 02:57:00,235.009,235.019,234.982,234.989,49800000.0
2007-01-15 02:58:00,235.024,235.032,234.992,235.02,33700000.0
2007-01-15 02:59:00,235.012,235.031,235.003,235.026,44100000.0
2007-01-15 03:00:00,235.019,235.03,235.012,235.012,76700000.0
2007-01-15 03:01:00,235.037,235.067,235.037,235.061,32200000.0
2007-01-15 03:02:00,235.059,235.059,235.03,235.055,32700000.0
2007-01-15 03:03:00,235.078,235.085,235.048,235.071,32900000.0
2007-01-15 03:04:00,235.077,235.1,235.074,235.095,69400000.0
2007-01-15 03:05:00,235.095,235.102,235.089,235.1,19300000.0
2007-01-15 03:06:00,235.133,235.164,235.126,235.164,66500000.0
2007-01-15 03:07:00,235.144,235.173,235.137,235.147,52400000.0
2007-01-15 03:08:00,235.131,235.173,235.109,235.173,30900000.0
2007-01-15 03:09:00,235.194,235.202,235.186,235.199,90600000.0
2007-01-15 03:10:00,235.204,235.276,235.204,235.267,40100000.0
2007-01-15 03:11:00,235.275,235.308,235.262,235.285,33900000.0
2007-01-15 03:12:00,235.312,235.333,235.285,235.326,61400000.0
2007-01-15 03:13:00,235.29,235.316,235.27,235.309,38499999.0
2007-01-15 03:14:00,235.296,235.296,235.281,235.286,41900000.0
2007-01-15 03:15:00,235.289,235.354,235.281,235.354,23000000.0
2007-01-15 03:16:00,235.369,235.385,235.35,235.366,57200001.0
2007-01-15 03:17:00,235.363,235.368,235.345,235.355,60300000.0
2007-01-15 03:18:00,235.369,235.372,235.335,235.372,57199999.0
2007-01-15 03:19:00,235.376,235.413,235.371,235.39,40200000.0
2007-01-15 03:20:00,235.358,235.403,235.342,235.4,31200000.0
2007-01-15 03:21:00,235.428,235.513,235.412,235.513,58200000.0
2007-01-15 03:22:00,235.517,235.544,235.5,235.5,44800000.0
2007-01-15 03:23:00,235.501,235.513,235.48,235.495,54200000.0
2007-01-15 03:24:00,235.501,235.501,235.435,235.491,47200000.0
2007-01-15 03:25:00,235.492,235.492,235.431,235.431,48800000.0
2007-01-15 03:26:00,235.504,235.539,235.504,235.532,28600000.0
2007-01-15 03:27:00,235.522,235.541,235.514,235.514,53999999.0
2007-01-15 03:28:00,235.519,235.521,235.475,235.495,39200000.0
2007-01-15 03:29:00,235.51,235.515,235.482,235.482,63199999.0
2007-01-15 03:30:00,235.463,235.484,235.46,235.466,36400000.0
2007-01-15 03:31:00,235.491,235.517,235.443,235.517,54499999.0
2007-01-15 03:32:00,235.537,235.537,235.495,235.495,63699999.0
2007-01-15 03:33:00,235.456,235.474,235.437,235.437,53199999.0
2007-01-15 03:34:00,235.4,235.42,235.39,235.39,73900000.0
2007-01-15 03:35:00,235.42,235.445,235.42,235.44,63900001.0
2007-01-15 03:36:00,235.429,235.469,235.429,235.464,46700000.0
2007-01-15 03:37:00,235.461,235.474,235.445,235.474,19300000.0
2007-01-15 03:38:00,235.483,235.491,235.451,235.464,17300000.0
2007-01-15 03:39:00,235.474,235.505,235.455,235.487,93800001.0
2007-01-15 03:40:00,235.479,235.494,235.47,235.481,39500000.0
2007-01-15 03:41:00,235.47,235.47,235.456,235.468,67100000.0
2007-01-15 03:42:00,235.46,235.46,235.407,235.407,58200000.0
2007-01-15 03:43:00,235.446,235.456,235.431,235.445,60000001.0
2007-01-15 03:44:00,235.448,235.459,235.446,235.457,39900001.0
2007-01-15 03:45:00,235.449,235.449,235.429,235.429,47300000.0
2007-01-15 03:46:00,235.446,235.468,235.428,235.428,76200000.0
2007-01-15 03:47:00,235.445,235.456,235.404,235.445,65899999.0
2007-01-15 03:48:00,235.43,235.455,235.412,235.412,36800000.0
2007-01-15 03:49:00,235.396,235.409,235.392,235.396,42500000.0
2007-01-15 03:50:00,235.384,235.393,235.369,235.393,55000000.0
2007-01-15 03:51:00,235.396,235.407,235.352,235.352,62000000.0
2007-01-15 03:52:00,235.38,235.395,235.373,235.387,41500000.0
2007-01-15 03:53:00,235.373,235.391,235.346,235.382,54600001.0
2007-01-15 03:54:00,235.359,235.38,235.348,235.378,46600001.0
2007-01-15 03:55:00,235.394,235.394,235.358,235.36,33700000.0
2007-01-15 03:56:00,235.378,235.398,235.356,235.39,47200001.0
2007-01-15 03:57:00,235.378,235.403,235.372,235.38,63700000.0
2007-01-15 03:58:00,235.404,235.413,235.381,235.401,96900001.0
2007-01-15 03:59:00,235.387,235.387,235.361,235.372,44200000.0
2007-01-15 04:00:00,235.399,235.418,235.399,235.403,43500000.0
2007-01-15 04:01:00,235.366,235.398,235.366,235.378,57700001.0
2007-01-15 04:02:00,235.364,235.396,235.364,235.369,62900001.0
2007-01-15 04:03:00,235.367,235.385,235.346,235.385,59400000.0
2007-01-15 04:04:00,235.385,235.393,235.355,235.355,38599999.0
2007-01-15 04:05:00,235.344,235.371,235.328,235.371,59500000.0
2007-01-15 04:06:00,235.379,235.382,235.319,235.319,66600000.0
2007-01-15 04:07:00,235.363,235.38,235.363,235.364,47100001.0
2007-01-15 04:08:00,235.358,235.378,235.342,235.37,64800001.0
2007-01-15 04:09:00,235.35,235.362,235.348,235.357,103800000.0
2007-01-15 04:10:00,235.366,235.366,235.291,235.311,48100000.0
2007-01-15 04:11:00,235.31,235.365,235.301,235.34,30700000.0
2007-01-15 04:12:00,235.34,235.369,235.327,235.327,52200000.0
2007-01-15 04:13:00,235.339,235.345,235.308,235.311,31400000.0
2007-01-15 04:14:00,235.311,235.323,235.291,235.323,70000000.0
2007-01-15 04:15:00,235.335,235.342,235.314,235.323,64500000.0
2007-01-15 04:16:00,235.336,235.344,235.33,235.331,48700000.0
2007-01-15 04:17:00,235.344,235.356,235.33,235.351,32400000.0
2007-01-15 04:18:00,235.357,235.357,235.311,235.338,60700001.0
2007-01-15 04:19:00,235.365,235.403,235.354,235.403,54900000.0
2007-01-15 04:20:00,235.403,235.465,235.403,235.455,44800000.0
2007-01-15 04:21:00,235.449,235.449,235.434,235.442,50100000.0
2007-01-15 04:22:00,235.391,235.463,235.391,235.45,19400000.0
2007-01-15 04:23:00,235.418,235.434,235.406,235.425,49000000.0
2007-01-15 04:24:00,235.432,235.432,235.413,235.43,64600000.0
2007-01-15 04:25:00,235.409,235.425,235.408,235.41,50900000.0
2007-01-15 04:26:00,235.436,235.442,235.343,235.352,51900000.0
2007-01-15 04:27:00,235.334,235.39,235.324,235.39,32100000.0
2007-01-15 04:28:00,235.394,235.422,235.394,235.422,30999999.0
2007-01-15 04:29:00,235.434,235.435,235.391,235.391,25600000.0
2007-01-15 04:30:00,235.372,235.391,235.336,235.391,27600000.0
2007-01-15 04:31:00,235.416,235.416,235.355,235.381,32800000.0
2007-01-15 04:32:00,235.372,235.375,235.352,235.374,35600000.0
2007-01-15 04:33:00,235.373,235.381,235.352,235.374,59600000.0
2007-01-15 04:34:00,235.357,235.373,235.34,235.359,42599999.0
2007-01-15 04:35:00,235.357,235.368,235.334,235.334,37400000.0
2007-01-15 04:36:00,235.316,235.339,235.316,235.339,27600000.0
2007-01-15 04:37:00,235.345,235.347,235.308,235.347,46800000.0
2007-01-15 04:38:00,235.357,235.357,235.342,235.347,45400000.0
2007-01-15 04:39:00,235.357,235.361,235.317,235.338,33100000.0
2007-01-15 04:40:00,235.347,235.347,235.272,235.308,62400001.0
2007-01-15 04:41:00,235.328,235.35,235.316,235.35,63800000.0
2007-01-15 04:42:00,235.351,235.353,235.326,235.328,61800000.0
2007-01-15 04:43:00,235.342,235.376,235.342,235.376,65700000.0
2007-01-15 04:44:00,235.355,235.364,235.334,235.36,53000000.0
2007-01-15 04:45:00,235.36,235.385,235.333,235.37,37100000.0
2007-01-15 04:46:00,235.368,235.392,235.351,235.352,59300001.0
2007-01-15 04:47:00,235.385,235.397,235.362,235.388,80100002.0
2007-01-15 04:48:00,235.394,235.398,235.329,235.329,77900000.0
2007-01-15 04:49:00,235.4,235.4,235.332,235.332,71099999.0
2007-01-15 04:50:00,235.381,235.381,235.337,235.337,51700000.0
2007-01-15 04:51:00,235.328,235.342,235.314,235.341,58800000.0
2007-01-15 04:52:00,235.298,235.309,235.285,235.285,50900000.0
2007-01-15 04:53:00,235.301,235.327,235.298,235.325,46100000.0
2007-01-15 04:54:00,235.308,235.33,235.283,235.327,55100000.0
2007-01-15 04:55:00,235.333,235.36,235.333,235.345,17700000.0
2007-01-15 04:56:00,235.365,235.365,235.337,235.337,34700000.0
2007-01-15 04:57:00,235.378,235.387,235.358,235.382,48100000.0
2007-01-15 04:58:00,235.367,235.373,235.345,235.37,33800000.0
2007-01-15 04:59:00,235.382,235.413,235.382,235.407,58800000.0
2007-01-15 05:00:00,235.432,235.44,235.416,235.439,24400000.0
2007-01-15 05:01:00,235.432,235.434,235.42,235.434,42900000.0
2007-01-15 05:02:00,235.417,235.434,235.404,235.422,70500000.0
2007-01-15 05:03:00,235.435,235.435,235.373,235.398,65400000.0
2007-01-15 05:04:00,235.38,235.383,235.363,235.367,53400000.0
2007-01-15 05:05:00,235.39,235.392,235.369,235.375,47000001.0
2007-01-15 05:06:00,235.381,235.397,235.363,235.363,38500000.0
2007-01-15 05:07:00,235.411,235.43,235.381,235.412,74400000.0
2007-01-15 05:08:00,235.41,235.44,235.403,235.412,41100000.0
2007-01-15 05:09:00,235.434,235.435,235.421,235.435,41700000.0
2007-01-15 05:10:00,235.424,235.424,235.384,235.384,71500000.0
2007-01-15 05:11:00,235.406,235.422,235.385,235.42,44900000.0
2007-01-15 05:12:00,235.419,235.42,235.37,235.377,86099999.0
2007-01-15 05:13:00,235.373,235.43,235.373,235.412,43500000.0
2007-01-15 05:14:00,235.421,235.428,235.393,235.393,73900000.0
2007-01-15 05:15:00,235.432,235.447,235.432,235.438,16700000.0
2007-01-15 05:16:00,235.444,235.461,235.427,235.461,33800000.0
2007-01-15 05:17:00,235.456,235.478,235.453,235.472,42600000.0
2007-01-15 05:18:00,235.47,235.47,235.436,235.466,46600000.0
2007-01-15 05:19:00,235.487,235.498,235.469,235.48,27000000.0
2007-01-15 05:20:00,235.49,235.49,235.48,235.483,26500000.0
2007-01-15 05:21:00,235.473,235.493,235.424,235.493,44000000.0
2007-01-15 05:22:00,235.473,235.492,235.435,235.49,44700000.0
2007-01-15 05:23:00,235.523,235.592,235.523,235.58,48300000.0
2007-01-15 05:24:00,235.587,235.599,235.581,235.594,49800000.0
2007-01-15 05:25:00,235.603,235.619,235.585,235.585,43000000.0
2007-01-15 05:26:00,235.577,235.581,235.513,235.542,54199999.0
2007-01-15 05:27:00,235.569,235.584,235.561,235.568,88200001.0
2007-01-15 05:28:00,235.559,235.577,235.538,235.576,44700000.0
2007-01-15 05:29:00,235.571,235.612,235.571,235.592,64500000.0
2007-01-15 05:30:00,235.617,235.637,235.606,235.614,36400000.0
2007-01-15 05:31:00,235.612,235.612,235.589,235.599,64700000.0
2007-01-15 05:32:00,235.617,235.622,235.61,235.622,73100000.0
2007-01-15 05:33:00,235.614,235.648,235.599,235.637,85900000.0
2007-01-15 05:34:00,235.629,235.638,235.573,235.628,65700000.0
2007-01-15 05:35:00,235.654,235.654,235.602,235.602,57700000.0
2007-01-15 05:36:00,235.64,235.654,235.631,235.642,50900001.0
2007-01-15 05:37:00,235.635,235.635,235.579,235.579,57800000.0
2007-01-15 05:38:00,235.572,235.622,235.569,235.622,37400000.0
2007-01-15 05:39:00,235.639,235.66,235.636,235.66,36900001.0
2007-01-15 05:40:00,235.655,235.666,235.637,235.645,55000000.0
2007-01-15 05:41:00,235.634,235.634,235.592,235.617,45900000.0
2007-01-15 05:42:00,235.6,235.641,235.6,235.628,57800000.0
2007-01-15 05:43:00,235.635,235.662,235.634,235.659,33000000.0
2007-01-15 05:44:00,235.682,235.682,235.65,235.658,37100000.0
2007-01-15 05:45:00,235.675,235.71,235.675,235.708,42600000.0
2007-01-15 05:46:00,235.671,235.705,235.671,235.705,44300000.0
2007-01-15 05:47:00,235.671,235.696,235.671,235.69,38000000.0
2007-01-15 05:48:00,235.692,235.704,235.681,235.69,58000000.0
2007-01-15 05:49:00,235.68,235.69,235.672,235.679,40200000.0
2007-01-15 05:50:00,235.662,235.686,235.662,235.682,73099999.0
2007-01-15 05:51:00,235.698,235.738,235.698,235.71,17600000.0
2007-01-15 05:52:00,235.72,235.72,235.678,235.715,60700000.0
2007-01-15 05:53:00,235.677,235.722,235.676,235.71,78099999.0
2007-01-15 05:54:00,235.735,235.749,235.72,235.722,88599999.0
2007-01-15 05:55:00,235.682,235.712,235.666,235.709,38500000.0
2007-01-15 05:56:00,235.721,235.746,235.707,235.737,71500000.0
2007-01-15 05:57:00,235.769,235.769,235.73,235.73,38200000.0
2007-01-15 05:58:00,235.74,235.741,235.711,235.728,50600000.0
2007-01-15 05:59:00,235.713,235.762,235.713,235.762,106399999.0
2007-01-15 06:00:00,235.782,235.807,235.782,235.792,26300000.0
2007-01-15 06:01:00,235.806,235.806,235.765,235.781,53300000.0
2007-01-15 06:02:00,235.797,235.809,235.779,235.794,47300001.0
2007-01-15 06:03:00,235.811,235.811,235.773,235.789,46000000.0
2007-01-15 06:04:00,235.776,235.776,235.715,235.774,66500000.0
2007-01-15 06:05:00,235.787,235.787,235.736,235.78,45500000.0
2007-01-15 06:06:00,235.762,235.774,235.701,235.715,71500002.0
2007-01-15 06:07:00,235.743,235.773,235.735,235.773,31600000.0
2007-01-15 06:08:00,235.756,235.773,235.74,235.747,75200000.0
2007-01-15 06:09:00,235.753,235.753,235.703,235.753,49100000.0
2007-01-15 06:10:00,235.762,235.778,235.751,235.777,60600000.0
2007-01-15 06:11:00,235.774,235.788,235.733,235.776,50200000.0
2007-01-15 06:12:00,235.794,235.831,235.775,235.831,50600001.0
2007-01-15 06:13:00,235.817,235.834,235.817,235.824,33000000.0
2007-01-15 06:14:00,235.812,235.812,235.788,235.788,81000001.0
2007-01-15 06:15:00,235.777,235.781,235.772,235.772,57000000.0
2007-01-15 06:16:00,235.764,235.764,235.743,235.759,40500000.0
2007-01-15 06:17:00,235.769,235.769,235.722,235.73,63800000.0
2007-01-15 06:18:00,235.658,235.743,235.658,235.74,47300001.0
2007-01-15 06:19:00,235.742,235.742,235.704,235.717,84400000.0
2007-01-15 06:20:00,235.728,235.728,235.686,235.716,118399998.0
2007-01-15 06:21:00,235.71,235.71,235.681,235.702,62100000.0
2007-01-15 06:22:00,235.709,235.726,235.648,235.648,57900000.0
2007-01-15 06:23:00,235.686,235.706,235.674,235.688,71600001.0
2007-01-15 06:24:00,235.695,235.699,235.669,235.695,95800000.0
2007-01-15 06:25:00,235.71,235.713,235.697,235.697,42300000.0
2007-01-15 06:26:00,235.645,235.685,235.645,235.682,60100000.0
2007-01-15 06:27:00,235.649,235.71,235.649,235.71,53100000.0
2007-01-15 06:28:00,235.688,235.728,235.688,235.728,30400000.0
2007-01-15 06:29:00,235.741,235.747,235.711,235.716,83300001.0
2007-01-15 06:30:00,235.744,235.747,235.674,235.684,33300000.0
2007-01-15 06:31:00,235.712,235.75,235.712,235.73,74300001.0
2007-01-15 06:32:00,235.705,235.715,235.7,235.7,21000000.0
2007-01-15 06:33:00,235.705,235.723,235.685,235.723,24600000.0
2007-01-15 06:34:00,235.717,235.717,235.691,235.715,31600000.0
2007-01-15 06:35:00,235.701,235.715,235.689,235.711,47900000.0
2007-01-15 06:36:00,235.705,235.728,235.696,235.713,38800000.0
2007-01-15 06:37:00,235.751,235.759,235.737,235.745,45400000.0
2007-01-15 06:38:00,235.761,235.761,235.722,235.743,46600000.0
2007-01-15 06:39:00,235.769,235.783,235.739,235.768,33500000.0
2007-01-15 06:40:00,235.766,235.791,235.754,235.791,55500000.0
2007-01-15 06:41:00,235.776,235.789,235.761,235.781,22200000.0
2007-01-15 06:42:00,235.787,235.805,235.73,235.805,102200000.0
2007-01-15 06:43:00,235.819,235.833,235.782,235.833,16000000.0
2007-01-15 06:44:00,235.851,235.851,235.825,235.845,35700000.0
2007-01-15 06:45:00,235.852,235.856,235.835,235.848,63600000.0
2007-01-15 06:46:00,235.818,235.818,235.782,235.803,63700000.0
2007-01-15 06:47:00,235.807,235.807,235.771,235.806,14800000.0
2007-01-15 06:48:00,235.781,235.83,235.755,235.83,30700000.0
2007-01-15 06:49:00,235.775,235.826,235.775,235.816,26500000.0
2007-01-15 06:50:00,235.795,235.795,235.756,235.778,36700000.0
2007-01-15 06:51:00,235.797,235.797,235.754,235.793,55300000.0
2007-01-15 06:52:00,235.789,235.789,235.745,235.745,50800000.0
2007-01-15 06:53:00,235.73,235.73,235.674,235.71,48400000.0
2007-01-15 06:54:00,235.723,235.731,235.718,235.727,48600000.0
2007-01-15 06:55:00,235.715,235.715,235.694,235.707,35300000.0
2007-01-15 06:56:00,235.701,235.715,235.67,235.7,66399999.0
2007-01-15 06:57:00,235.704,235.704,235.652,235.665,37900000.0
2007-01-15 06:58:00,235.616,235.676,235.616,235.67,51300000.0
2007-01-15 06:59:00,235.664,235.707,235.658,235.682,54300001.0
2007-01-15 07:00:00,235.688,235.74,235.688,235.734,39100000.0
2007-01-15 07:01:00,235.795,235.846,235.795,235.846,14700000.0
2007-01-15 07:02:00,235.867,235.867,235.842,235.851,51800000.0
2007-01-15 07:03:00,235.886,235.886,235.857,235.869,26000000.0
2007-01-15 07:04:00,235.837,235.867,235.837,235.863,32500000.0
2007-01-15 07:05:00,235.861,235.889,235.858,235.889,75500000.0
2007-01-15 07:06:00,235.885,235.885,235.838,235.86,48800000.0
2007-01-15 07:07:00,235.882,235.882,235.818,235.818,81099999.0
2007-01-15 07:08:00,235.857,235.857,235.837,235.837,19600000.0
2007-01-15 07:09:00,235.837,235.837,235.81,235.81,85900001.0
2007-01-15 07:10:00,235.835,235.851,235.811,235.813,32000000.0
2007-01-15 07:11:00,235.831,235.831,235.791,235.83,55600000.0
2007-01-15 07:12:00,235.828,235.828,235.76,235.775,47500000.0
2007-01-15 07:13:00,235.76,235.785,235.748,235.785,49800000.0
2007-01-15 07:14:00,235.746,235.799,235.738,235.786,77900000.0
2007-01-15 07:15:00,235.756,235.797,235.742,235.792,64100000.0
2007-01-15 07:16:00,235.786,235.842,235.786,235.805,74900001.0
2007-01-15 07:17:00,235.813,235.833,235.813,235.825,70300001.0
2007-01-15 07:18:00,235.843,235.843,235.8,235.803,47600000.0
2007-01-15 07:19:00,235.818,235.821,235.807,235.816,28900000.0
2007-01-15 07:20:00,235.802,235.822,235.772,235.822,34800000.0
2007-01-15 07:21:00,235.827,235.832,235.757,235.761,38200001.0
2007-01-15 07:22:00,235.774,235.784,235.747,235.779,64800001.0
2007-01-15 07:23:00,235.794,235.798,235.775,235.781,50600000.0
2007-01-15 07:24:00,235.773,235.795,235.752,235.783,76999999.0
2007-01-15 07:25:00,235.761,235.761,235.721,235.744,70000000.0
2007-01-15 07:26:00,235.735,235.758,235.715,235.752,43700000.0
2007-01-15 07:27:00,235.757,235.763,235.74,235.756,56400001.0
2007-01-15 07:28:00,235.771,235.773,235.751,235.77,73900000.0
2007-01-15 07:29:00,235.786,235.792,235.763,235.792,67800000.0
2007-01-15 07:30:00,235.761,235.799,235.751,235.78,85200000.0
2007-01-15 07:31:00,235.781,235.781,235.748,235.763,78800000.0
2007-01-15 07:32:00,235.759,235.765,235.738,235.757,38400000.0
2007-01-15 07:33:00,235.747,235.775,235.747,235.755,62800000.0
2007-01-15 07:34:00,235.751,235.755,235.719,235.73,21400000.0
2007-01-15 07:35:00,235.738,235.764,235.721,235.747,24900000.0
2007-01-15 07:36:00,235.783,235.793,235.773,235.782,53300000.0
2007-01-15 07:37:00,235.734,235.774,235.722,235.774,47099999.0
2007-01-15 07:38:00,235.76,235.76,235.734,235.748,49100000.0
2007-01-15 07:39:00,235.733,235.772,235.724,235.765,49500000.0
2007-01-15 07:40:00,235.779,235.781,235.758,235.767,26200000.0
2007-01-15 07:41:00,235.762,235.773,235.73,235.76,49500000.0
2007-01-15 07:42:00,235.748,235.784,235.74,235.741,56200000.0
2007-01-15 07:43:00,235.739,235.739,235.695,235.717,49300000.0
2007-01-15 07:44:00,235.713,235.726,235.693,235.71,38800000.0
2007-01-15 07:45:00,235.706,235.735,235.686,235.7,62100000.0
2007-01-15 07:46:00,235.674,235.724,235.666,235.72,41100000.0
2007-01-15 07:47:00,235.722,235.722,235.681,235.72,94200000.0
2007-01-15 07:48:00,235.702,235.702,235.649,235.674,52600000.0
2007-01-15 07:49:00,235.704,235.704,235.664,235.664,53100000.0
2007-01-15 07:50:00,235.658,235.661,235.634,235.634,57500000.0
2007-01-15 07:51:00,235.641,235.682,235.611,235.682,63500000.0
2007-01-15 07:52:00,235.651,235.681,235.65,235.67,41200000.0
2007-01-15 07:53:00,235.672,235.686,235.667,235.675,78599998.0
2007-01-15 07:54:00,235.65,235.689,235.65,235.689,100200001.0
2007-01-15 07:55:00,235.671,235.73,235.66,235.73,51400000.0
2007-01-15 07:56:00,235.73,235.77,235.704,235.77,93299998.0
2007-01-15 07:57:00,235.771,235.771,235.675,235.675,33300000.0
2007-01-15 07:58:00,235.674,235.698,235.663,235.664,58700000.0
2007-01-15 07:59:00,235.602,235.668,235.596,235.668,53000000.0
2007-01-15 08:00:00,235.691,235.701,235.688,235.692,46900000.0
2007-01-15 08:01:00,235.685,235.71,235.678,235.678,83299999.0
2007-01-15 08:02:00,235.677,235.702,235.665,235.702,26700000.0
2007-01-15 08:03:00,235.722,235.736,235.684,235.698,99499999.0
2007-01-15 08:04:00,235.708,235.741,235.708,235.733,51100001.0
2007-01-15 08:05:00,235.686,235.733,235.686,235.704,26400000.0
2007-01-15 08:06:00,235.716,235.729,235.701,235.729,38699999.0
2007-01-15 08:07:00,235.752,235.762,235.722,235.749,43999999.0
2007-01-15 08:08:00,235.75,235.781,235.721,235.753,33700000.0
2007-01-15 08:09:00,235.761,235.798,235.745,235.761,48300000.0
2007-01-15 08:10:00,235.739,235.739,235.697,235.714,41400000.0
2007-01-15 08:11:00,235.752,235.752,235.727,235.744,20400000.0
2007-01-15 08:12:00,235.732,235.743,235.714,235.733,46200000.0
2007-01-15 08:13:00,235.741,235.741,235.727,235.727,24800000.0
2007-01-15 08:14:00,235.712,235.739,235.708,235.739,20800000.0
2007-01-15 08:15:00,235.727,235.727,235.687,235.698,36700000.0
2007-01-15 08:16:00,235.723,235.723,235.657,235.66,25100000.0
2007-01-15 08:17:00,235.704,235.704,235.668,235.685,51200000.0
2007-01-15 08:18:00,235.705,235.718,235.645,235.695,81300000.0
2007-01-15 08:19:00,235.709,235.709,235.645,235.66,74500000.0
2007-01-15 08:20:00,235.724,235.727,235.691,235.698,73799999.0
2007-01-15 08:21:00,235.715,235.736,235.712,235.736,57200000.0
2007-01-15 08:22:00,235.741,235.77,235.741,235.77,70000002.0
2007-01-15 08:23:00,235.755,235.755,235.721,235.738,63100000.0
2007-01-15 08:24:00,235.757,235.757,235.729,235.741,39200000.0
2007-01-15 08:25:00,235.739,235.773,235.732,235.766,54200000.0
2007-01-15 08:26:00,235.738,235.746,235.712,235.716,59000000.0
2007-01-15 08:27:00,235.721,235.727,235.704,235.712,69000000.0
2007-01-15 08:28:00,235.703,235.712,235.677,235.7,45800000.0
2007-01-15 08:29:00,235.708,235.726,235.706,235.723,38300000.0
2007-01-15 08:30:00,235.709,235.709,235.661,235.697,50300000.0
2007-01-15 08:31:00,235.694,235.694,235.652,235.664,48800001.0
2007-01-15 08:32:00,235.672,235.677,235.645,235.662,21400000.0
2007-01-15 08:33:00,235.67,235.678,235.66,235.673,58500000.0
2007-01-15 08:34:00,235.674,235.695,235.662,235.694,48900000.0
2007-01-15 08:35:00,235.689,235.717,235.675,235.717,40900000.0
2007-01-15 08:36:00,235.708,235.714,235.689,235.714,43000000.0
2007-01-15 08:37:00,235.693,235.717,235.686,235.717,78299999.0
2007-01-15 08:38:00,235.713,235.718,235.672,235.707,105900002.0
2007-01-15 08:39:00,235.706,235.71,235.682,235.682,42200000.0
2007-01-15 08:40:00,235.686,235.694,235.666,235.689,35900000.0
2007-01-15 08:41:00,235.685,235.689,235.66,235.677,33600000.0
2007-01-15 08:42:00,235.659,235.676,235.643,235.668,82799999.0
2007-01-15 08:43:00,235.658,235.666,235.601,235.601,58600000.0
2007-01-15 08:44:00,235.634,235.653,235.625,235.631,70100000.0
2007-01-15 08:45:00,235.652,235.682,235.629,235.655,36700000.0
2007-01-15 08:46:00,235.658,235.678,235.658,235.664,49300000.0
2007-01-15 08:47:00,235.655,235.689,235.645,235.662,61500000.0
2007-01-15 08:48:00,235.636,235.67,235.618,235.644,54300000.0
2007-01-15 08:49:00,235.641,235.668,235.641,235.654,29000000.0
2007-01-15 08:50:00,235.666,235.681,235.657,235.675,42300000.0
2007-01-15 08:51:00,235.654,235.666,235.604,235.604,29300000.0
2007-01-15 08:52:00,235.663,235.732,235.658,235.732,55800000.0
2007-01-15 08:53:00,235.702,235.702,235.661,235.689,63999999.0
2007-01-15 08:54:00,235.661,235.708,235.655,235.708,26500000.0
2007-01-15 08:55:00,235.708,235.708,235.635,235.639,47400000.0
2007-01-15 08:56:00,235.716,235.716,235.676,235.691,35600000.0
2007-01-15 08:57:00,235.668,235.668,235.653,235.659,20000000.0
2007-01-15 08:58:00,235.639,235.671,235.624,235.651,62500000.0
2007-01-15 08:59:00,235.661,235.671,235.629,235.671,61300000.0
2007-01-15 09:00:00,235.669,235.68,235.643,235.643,63299999.0
2007-01-15 09:01:00,235.636,235.641,235.627,235.64,60799999.0
2007-01-15 09:02:00,235.641,235.642,235.63,235.636,54600000.0
2007-01-15 09:03:00,235.637,235.642,235.622,235.622,43600000.0
2007-01-15 09:04:00,235.651,235.651,235.623,235.623,44200000.0
2007-01-15 09:05:00,235.635,235.645,235.594,235.617,45100000.0
2007-01-15 09:06:00,235.618,235.62,235.593,235.62,30700000.0
2007-01-15 09:07:00,235.618,235.626,235.607,235.625,49100000.0
2007-01-15 09:08:00,235.606,235.61,235.593,235.604,60500000.0
2007-01-15 09:09:00,235.627,235.635,235.581,235.581,38600000.0
2007-01-15 09:10:00,235.64,235.64,235.623,235.638,65600000.0
2007-01-15 09:11:00,235.606,235.632,235.595,235.632,14600000.0
2007-01-15 09:12:00,235.623,235.654,235.618,235.653,32900000.0
2007-01-15 09:13:00,235.662,235.675,235.658,235.663,43400001.0
2007-01-15 09:14:00,235.669,235.681,235.669,235.669,46400000.0
2007-01-15 09:15:00,235.67,235.67,235.642,235.649,33700000.0
2007-01-15 09:16:00,235.657,235.67,235.639,235.639,14300000.0
2007-01-15 09:17:00,235.603,235.603,235.558,235.585,29900000.0
2007-01-15 09:18:00,235.594,235.614,235.562,235.602,99599997.0
2007-01-15 09:19:00,235.608,235.612,235.585,235.586,30000000.0
2007-01-15 09:20:00,235.592,235.594,235.56,235.576,72200001.0
2007-01-15 09:21:00,235.614,235.637,235.614,235.622,36100000.0
2007-01-15 09:22:00,235.613,235.627,235.603,235.605,68500000.0
2007-01-15 09:23:00,235.621,235.621,235.581,235.581,66700000.0
2007-01-15 09:24:00,235.596,235.596,235.57,235.585,41700000.0
2007-01-15 09:25:00,235.568,235.581,235.537,235.567,52500000.0
2007-01-15 09:26:00,235.569,235.596,235.56,235.596,48300000.0
2007-01-15 09:27:00,235.597,235.605,235.589,235.6,53100000.0
2007-01-15 09:28:00,235.616,235.616,235.589,235.602,78500002.0
2007-01-15 09:29:00,235.573,235.613,235.573,235.61,76500000.0
2007-01-15 09:30:00,235.597,235.597,235.586,235.594,21600000.0
2007-01-15 09:31:00,235.588,235.605,235.57,235.605,94300000.0
2007-01-15 09:32:00,235.64,235.673,235.636,235.667,56400001.0
2007-01-15 09:33:00,235.682,235.682,235.665,235.665,71999999.0
2007-01-15 09:34:00,235.664,235.69,235.662,235.689,90900000.0
2007-01-15 09:35:00,235.677,235.702,235.667,235.702,54100000.0
2007-01-15 09:36:00,235.705,235.705,235.662,235.662,37100000.0
2007-01-15 09:37:00,235.685,235.725,235.68,235.725,55600000.0
2007-01-15 09:38:00,235.751,235.817,235.751,235.804,62500000.0
2007-01-15 09:39:00,235.79,235.833,235.777,235.828,65600000.0
2007-01-15 09:40:00,235.852,235.902,235.852,235.902,35600000.0
2007-01-15 09:41:00,235.897,235.903,235.881,235.896,37900000.0
2007-01-15 09:42:00,235.865,235.874,235.837,235.837,68600001.0
2007-01-15 09:43:00,235.825,235.839,235.753,235.753,66499998.0
2007-01-15 09:44:00,235.737,235.8,235.737,235.772,62000000.0
2007-01-15 09:45:00,235.778,235.817,235.763,235.817,52900000.0
2007-01-15 09:46:00,235.819,235.831,235.806,235.814,26400000.0
2007-01-15 09:47:00,235.838,235.839,235.818,235.835,34500000.0
2007-01-15 09:48:00,235.861,235.881,235.861,235.88,56100000.0
2007-01-15 09:49:00,235.842,235.855,235.799,235.799,66500000.0
2007-01-15 09:50:00,235.838,235.838,235.806,235.814,76700000.0
2007-01-15 09:51:00,235.811,235.825,235.797,235.815,42500001.0
2007-01-15 09:52:00,235.815,235.826,235.8,235.813,65200000.0
2007-01-15 09:53:00,235.819,235.826,235.807,235.813,39200000.0
2007-01-15 09:54:00,235.812,235.847,235.776,235.847,73600000.0
2007-01-15 09:55:00,235.843,235.85,235.835,235.848,26800000.0
2007-01-15 09:56:00,235.839,235.863,235.826,235.863,68600000.0
2007-01-15 09:57:00,235.821,235.848,235.821,235.848,33100000.0
2007-01-15 09:58:00,235.867,235.867,235.858,235.867,53400000.0
2007-01-15 09:59:00,235.83,235.927,235.83,235.892,42000000.0
2007-01-15 10:00:00,235.881,235.888,235.853,235.875,66600000.0
2007-01-15 10:01:00,235.889,235.892,235.845,235.875,65000000.0
2007-01-15 10:02:00,235.921,235.935,235.903,235.903,23500000.0
2007-01-15 10:03:00,235.895,235.978,235.895,235.978,39599999.0
2007-01-15 10:04:00,235.991,236.026,235.973,235.973,39700000.0
2007-01-15 10:05:00,235.992,236.0,235.966,235.971,55799998.0
2007-01-15 10:06:00,235.985,235.998,235.977,235.977,47600000.0
2007-01-15 10:07:00,235.993,236.011,235.965,235.969,41400000.0
2007-01-15 10:08:00,236.001,236.001,235.964,235.987,31600000.0
2007-01-15 10:09:00,235.992,236.023,235.992,236.023,55299999.0
2007-01-15 10:10:00,236.028,236.039,236.012,236.012,53100001.0
2007-01-15 10:11:00,235.995,236.017,235.975,235.994,43800000.0
2007-01-15 10:12:00,235.997,236.027,235.997,236.024,44300000.0
2007-01-15 10:13:00,235.995,235.995,235.961,235.961,42100001.0
2007-01-15 10:14:00,235.967,236.012,235.967,236.012,36500000.0
2007-01-15 10:15:00,236.029,236.053,236.007,236.022,60700000.0
2007-01-15 10:16:00,236.024,236.04,235.996,236.04,46000000.0
2007-01-15 10:17:00,236.06,236.082,236.06,236.072,54400000.0
2007-01-15 10:18:00,236.08,236.126,236.08,236.098,51800000.0
2007-01-15 10:19:00,236.11,236.148,236.106,236.148,55199999.0
2007-01-15 10:20:00,236.151,236.151,236.099,236.105,77300000.0
2007-01-15 10:21:00,236.092,236.105,236.092,236.094,91500002.0
2007-01-15 10:22:00,236.108,236.161,236.099,236.147,40300000.0
2007-01-15 10:23:00,236.153,236.182,236.139,236.14,69000000.0
2007-01-15 10:24:00,236.129,236.142,236.085,236.124,35100000.0
2007-01-15 10:25:00,236.129,236.165,236.129,236.145,49499999.0
2007-01-15 10:26:00,236.131,236.131,236.081,236.125,49500000.0
2007-01-15 10:27:00,236.102,236.213,236.098,236.202,68099999.0
2007-01-15 10:28:00,236.189,236.219,236.18,236.213,61800000.0
2007-01-15 10:29:00,236.217,236.266,236.217,236.247,38800000.0
2007-01-15 10:30:00,236.251,236.251,236.218,236.227,94699999.0
2007-01-15 10:31:00,236.224,236.23,236.176,236.185,43400000.0
2007-01-15 10:32:00,236.179,236.192,236.166,236.17,44300000.0
2007-01-15 10:33:00,236.185,236.217,236.185,236.186,41100000.0
2007-01-15 10:34:00,236.2,236.216,236.171,236.187,50200001.0
2007-01-15 10:35:00,236.201,236.231,236.201,236.204,45199999.0
2007-01-15 10:36:00,236.228,236.234,236.195,236.218,44300000.0
2007-01-15 10:37:00,236.225,236.258,236.224,236.252,47700000.0
2007-01-15 10:38:00,236.249,236.286,236.249,236.255,66800000.0
2007-01-15 10:39:00,236.268,236.312,236.268,236.3,47999999.0
2007-01-15 10:40:00,236.29,236.319,236.282,236.319,61300001.0
2007-01-15 10:41:00,236.333,236.346,236.314,236.335,49099999.0
2007-01-15 10:42:00,236.309,236.327,236.288,236.326,53799999.0
2007-01-15 10:43:00,236.315,236.338,236.315,236.317,57600000.0
2007-01-15 10:44:00,236.329,236.374,236.329,236.354,74400001.0
2007-01-15 10:45:00,236.367,236.367,236.318,236.351,36300000.0
2007-01-15 10:46:00,236.336,236.348,236.315,236.331,70899999.0
2007-01-15 10:47:00,236.341,236.341,236.274,236.274,34000000.0
2007-01-15 10:48:00,236.307,236.317,236.281,236.302,51600000.0
2007-01-15 10:49:00,236.326,236.412,236.318,236.412,33200000.0
2007-01-15 10:50:00,236.399,236.446,236.394,236.415,36000000.0
2007-01-15 10:51:00,236.415,236.438,236.394,236.394,38200000.0
2007-01-15 10:52:00,236.414,236.463,236.412,236.463,61200000.0
2007-01-15 10:53:00,236.453,236.453,236.432,236.447,51300000.0
2007-01-15 10:54:00,236.423,236.472,236.399,236.472,60500000.0
2007-01-15 10:55:00,236.476,236.477,236.457,236.474,60599999.0
2007-01-15 10:56:00,236.48,236.502,236.476,236.486,29900000.0
2007-01-15 10:57:00,236.486,236.501,236.482,236.487,23400000.0
2007-01-15 10:58:00,236.472,236.506,236.472,236.503,52200000.0
2007-01-15 10:59:00,236.481,236.501,236.473,236.487,43000000.0
2007-01-15 11:00:00,236.496,236.507,236.496,236.496,28200000.0
2007-01-15 11:01:00,236.509,236.515,236.48,236.48,61800000.0
2007-01-15 11:02:00,236.508,236.578,236.508,236.578,43100000.0
2007-01-15 11:03:00,236.552,236.596,236.544,236.596,50700000.0
2007-01-15 11:04:00,236.606,236.606,236.564,236.589,46600000.0
2007-01-15 11:05:00,236.598,236.652,236.598,236.635,46900001.0
2007-01-15 11:06:00,236.647,236.711,236.647,236.711,69200001.0
2007-01-15 11:07:00,236.698,236.702,236.662,236.662,23400000.0
2007-01-15 11:08:00,236.672,236.723,236.66,236.719,21500000.0
2007-01-15 11:09:00,236.732,236.771,236.732,236.771,22300000.0
2007-01-15 11:10:00,236.75,236.762,236.724,236.752,68199999.0
2007-01-15 11:11:00,236.76,236.777,236.744,236.751,38899999.0
2007-01-15 11:12:00,236.77,236.778,236.742,236.778,72900001.0
2007-01-15 11:13:00,236.792,236.812,236.755,236.755,65400000.0
2007-01-15 11:14:00,236.766,236.799,236.766,236.792,60500000.0
2007-01-15 11:15:00,236.8,236.846,236.8,236.817,46800000.0
2007-01-15 11:16:00,236.808,236.815,236.794,236.795,83400000.0
2007-01-15 11:17:00,236.78,236.809,236.767,236.809,79400000.0
2007-01-15 11:18:00,236.765,236.765,236.702,236.703,28000000.0
2007-01-15 11:19:00,236.699,236.711,236.686,236.701,65800001.0
2007-01-15 11:20:00,236.689,236.723,236.68,236.723,50100000.0
2007-01-15 11:21:00,236.725,236.742,236.7,236.742,46400000.0
2007-01-15 11:22:00,236.748,236.751,236.734,236.739,35800000.0
2007-01-15 11:23:00,236.722,236.736,236.711,236.712,52800001.0
2007-01-15 11:24:00,236.694,236.722,236.688,236.722,16700000.0
2007-01-15 11:25:00,236.706,236.738,236.699,236.738,42200000.0
2007-01-15 11:26:00,236.73,236.744,236.705,236.712,50200000.0
2007-01-15 11:27:00,236.693,236.703,236.686,236.688,52600000.0
2007-01-15 11:28:00,236.694,236.696,236.666,236.677,59500000.0
2007-01-15 11:29:00,236.693,236.693,236.559,236.562,66799999.0
2007-01-15 11:30:00,236.588,236.621,236.556,236.616,50400000.0
2007-01-15 11:31:00,236.654,236.663,236.63,236.663,29600000.0
2007-01-15 11:32:00,236.645,236.687,236.644,236.654,68000000.0
2007-01-15 11:33:00,236.664,236.692,236.664,236.667,35600000.0
2007-01-15 11:34:00,236.659,236.708,236.659,236.708,28600000.0
2007-01-15 11:35:00,236.653,236.836,236.653,236.832,33800000.0
2007-01-15 11:36:00,236.828,236.882,236.826,236.882,86800000.0
2007-01-15 11:37:00,236.868,236.884,236.867,236.882,44199999.0
2007-01-15 11:38:00,236.904,236.929,236.904,236.929,21100000.0
2007-01-15 11:39:00,236.919,236.919,236.856,236.856,80899999.0
2007-01-15 11:40:00,236.839,236.852,236.839,236.843,60300000.0
2007-01-15 11:41:00,236.828,236.852,236.812,236.852,44100000.0
2007-01-15 11:42:00,236.867,236.874,236.834,236.843,85500000.0
2007-01-15 11:43:00,236.848,236.899,236.848,236.856,74000000.0
2007-01-15 11:44:00,236.868,236.926,236.862,236.92,56900001.0
2007-01-15 11:45:00,236.906,236.915,236.859,236.861,40100000.0
2007-01-15 11:46:00,236.867,236.908,236.867,236.901,39100000.0
2007-01-15 11:47:00,236.907,236.909,236.867,236.867,27100000.0
2007-01-15 11:48:00,236.864,236.867,236.852,236.855,56300000.0
2007-01-15 11:49:00,236.844,236.871,236.84,236.868,53399999.0
2007-01-15 11:50:00,236.861,236.866,236.806,236.806,50900000.0
2007-01-15 11:51:00,236.872,236.892,236.872,236.881,40300001.0
2007-01-15 11:52:00,236.867,236.867,236.852,236.862,30700000.0
2007-01-15 11:53:00,236.871,236.872,236.821,236.872,54600000.0
2007-01-15 11:54:00,236.904,236.913,236.888,236.893,64200000.0
2007-01-15 11:55:00,236.912,236.912,236.866,236.873,64500000.0
2007-01-15 11:56:00,236.869,236.879,236.842,236.851,31500000.0
2007-01-15 11:57:00,236.858,236.863,236.814,236.838,43100000.0
2007-01-15 11:58:00,236.83,236.83,236.797,236.797,35300000.0
2007-01-15 11:59:00,236.802,236.802,236.771,236.771,45700001.0
2007-01-15 12:00:00,236.783,236.827,236.761,236.827,74699999.0
2007-01-15 12:01:00,236.839,236.842,236.81,236.819,43800000.0
2007-01-15 12:02:00,236.817,236.83,236.793,236.83,70900001.0
2007-01-15 12:03:00,236.849,236.943,236.843,236.934,33400000.0
2007-01-15 12:04:00,236.949,236.973,236.914,236.914,49600000.0
2007-01-15 12:05:00,236.869,236.869,236.838,236.858,27700000.0
2007-01-15 12:06:00,236.863,236.909,236.863,236.909,38500000.0
2007-01-15 12:07:00,236.893,236.927,236.887,236.921,76700000.0
2007-01-15 12:08:00,236.91,236.911,236.89,236.89,32800000.0
2007-01-15 12:09:00,236.871,236.874,236.856,236.873,43099999.0
2007-01-15 12:10:00,236.865,236.865,236.786,236.787,35899999.0
2007-01-15 12:11:00,236.793,236.832,236.785,236.821,29600000.0
2007-01-15 12:12:00,236.804,236.826,236.781,236.796,98699998.0
2007-01-15 12:13:00,236.784,236.806,236.776,236.778,18000000.0
2007-01-15 12:14:00,236.779,236.8,236.735,236.735,45500000.0
2007-01-15 12:15:00,236.777,236.806,236.771,236.778,66200000.0
2007-01-15 12:16:00,236.785,236.808,236.785,236.794,77200000.0
2007-01-15 12:17:00,236.794,236.825,236.784,236.8,70200000.0
2007-01-15 12:18:00,236.775,236.784,236.742,236.773,36900000.0
2007-01-15 12:19:00,236.782,236.785,236.76,236.76,76800000.0
2007-01-15 12:20:00,236.786,236.844,236.783,236.844,31000000.0
2007-01-15 12:21:00,236.85,236.85,236.764,236.806,66000001.0
2007-01-15 12:22:00,236.817,236.841,236.812,236.841,72900000.0
2007-01-15 12:23:00,236.876,236.876,236.846,236.846,44300000.0
2007-01-15 12:24:00,236.856,236.9,236.856,236.9,25000000.0
2007-01-15 12:25:00,236.906,236.906,236.88,236.9,43700000.0
2007-01-15 12:26:00,236.881,236.887,236.859,236.887,66400000.0
2007-01-15 12:27:00,236.896,236.899,236.854,236.854,23900000.0
2007-01-15 12:28:00,236.908,236.915,236.889,236.889,54799999.0
2007-01-15 12:29:00,236.875,236.891,236.855,236.868,41100000.0
2007-01-15 12:30:00,236.862,236.867,236.823,236.867,53200000.0
2007-01-15 12:31:00,236.876,236.876,236.856,236.856,38300000.0
2007-01-15 12:32:00,236.865,236.872,236.824,236.863,51300000.0
2007-01-15 12:33:00,236.849,236.865,236.816,236.865,64500000.0
2007-01-15 12:34:00,236.874,236.884,236.856,236.856,58000000.0
2007-01-15 12:35:00,236.876,236.891,236.861,236.887,67900000.0
2007-01-15 12:36:00,236.871,236.908,236.868,236.904,56100000.0
2007-01-15 12:37:00,236.922,236.963,236.913,236.913,62400000.0
2007-01-15 12:38:00,236.882,236.882,236.847,236.861,62500000.0
2007-01-15 12:39:00,236.851,236.881,236.847,236.87,45000000.0
2007-01-15 12:40:00,236.865,236.865,236.844,236.852,40200001.0
2007-01-15 12:41:00,236.858,236.882,236.857,236.857,88800001.0
2007-01-15 12:42:00,236.862,236.862,236.845,236.853,27600000.0
2007-01-15 12:43:00,236.837,236.837,236.773,236.773,55800000.0
2007-01-15 12:44:00,236.828,236.842,236.812,236.838,26100000.0
2007-01-15 12:45:00,236.838,236.85,236.824,236.843,34200000.0
2007-01-15 12:46:00,236.839,236.875,236.839,236.86,44900000.0
2007-01-15 12:47:00,236.851,236.856,236.814,236.856,50800000.0
2007-01-15 12:48:00,236.857,236.903,236.857,236.891,47300000.0
2007-01-15 12:49:00,236.892,236.904,236.829,236.829,58800000.0
2007-01-15 12:50:00,236.843,236.857,236.83,236.845,55500000.0
2007-01-15 12:51:00,236.849,236.862,236.84,236.857,18400000.0
2007-01-15 12:52:00,236.877,236.877,236.818,236.822,41600000.0
2007-01-15 12:53:00,236.833,236.894,236.833,236.889,54500001.0
2007-01-15 12:54:00,236.927,236.927,236.854,236.877,79900001.0
2007-01-15 12:55:00,236.885,236.899,236.844,236.894,98900000.0
2007-01-15 12:56:00,236.885,236.885,236.862,236.873,38500000.0
2007-01-15 12:57:00,236.871,236.89,236.863,236.877,69100000.0
2007-01-15 12:58:00,236.885,236.885,236.838,236.838,90400000.0
2007-01-15 12:59:00,236.869,236.869,236.84,236.863,81000000.0
2007-01-15 13:00:00,236.856,236.872,236.818,236.827,52600000.0
2007-01-15 13:01:00,236.838,236.851,236.77,236.776,41200000.0
2007-01-15 13:02:00,236.81,236.823,236.81,236.821,106700002.0
2007-01-15 13:03:00,236.787,236.828,236.775,236.782,47900000.0
2007-01-15 13:04:00,236.763,236.783,236.759,236.768,61400000.0
2007-01-15 13:05:00,236.8,236.8,236.774,236.8,59599999.0
2007-01-15 13:06:00,236.797,236.835,236.797,236.818,56700000.0
2007-01-15 13:07:00,236.82,236.82,236.773,236.79,63800001.0
2007-01-15 13:08:00,236.77,236.804,236.77,236.783,45400001.0
2007-01-15 13:09:00,236.766,236.79,236.752,236.757,42200000.0
2007-01-15 13:10:00,236.782,236.792,236.742,236.778,52200001.0
2007-01-15 13:11:00,236.767,236.773,236.743,236.768,58500001.0
2007-01-15 13:12:00,236.781,236.781,236.741,236.77,65400000.0
2007-01-15 13:13:00,236.758,236.802,236.758,236.792,55800000.0
2007-01-15 13:14:00,236.79,236.79,236.723,236.768,65900001.0
2007-01-15 13:15:00,236.776,236.797,236.748,236.768,53000000.0
2007-01-15 13:16:00,236.775,236.785,236.734,236.769,52800000.0
2007-01-15 13:17:00,236.776,236.778,236.724,236.734,45500000.0
2007-01-15 13:18:00,236.75,236.75,236.698,236.745,55100000.0
2007-01-15 13:19:00,236.736,236.759,236.72,236.749,21900000.0
2007-01-15 13:20:00,236.773,236.773,236.755,236.755,59300000.0
2007-01-15 13:21:00,236.762,236.778,236.711,236.728,49300000.0
2007-01-15 13:22:00,236.711,236.762,236.711,236.747,68499999.0
2007-01-15 13:23:00,236.761,236.78,236.741,236.749,66000000.0
2007-01-15 13:24:00,236.777,236.794,236.742,236.794,30300000.0
2007-01-15 13:25:00,236.812,236.822,236.8,236.809,89500000.0
2007-01-15 13:26:00,236.81,236.81,236.771,236.785,18500000.0
2007-01-15 13:27:00,236.795,236.847,236.795,236.832,34700000.0
2007-01-15 13:28:00,236.804,236.817,236.804,236.808,53500001.0
2007-01-15 13:29:00,236.782,236.782,236.751,236.762,38000000.0
2007-01-15 13:30:00,236.751,236.807,236.748,236.793,61400000.0
2007-01-15 13:31:00,236.787,236.795,236.759,236.785,54500000.0
2007-01-15 13:32:00,236.792,236.846,236.792,236.829,117099999.0
2007-01-15 13:33:00,236.844,236.88,236.844,236.878,22400000.0
2007-01-15 13:34:00,236.882,236.882,236.834,236.841,45500000.0
2007-01-15 13:35:00,236.863,236.867,236.828,236.844,29900000.0
2007-01-15 13:36:00,236.819,236.819,236.764,236.764,25200000.0
2007-01-15 13:37:00,236.795,236.81,236.78,236.806,89600000.0
2007-01-15 13:38:00,236.817,236.817,236.748,236.748,53300000.0
2007-01-15 13:39:00,236.784,236.784,236.754,236.764,70100000.0
2007-01-15 13:40:00,236.769,236.778,236.738,236.755,49800000.0
2007-01-15 13:41:00,236.764,236.772,236.755,236.772,50800000.0
2007-01-15 13:42:00,236.781,236.799,236.774,236.789,26000000.0
2007-01-15 13:43:00,236.81,236.81,236.725,236.725,86199997.0
2007-01-15 13:44:00,236.776,236.796,236.762,236.793,35100000.0
2007-01-15 13:45:00,236.769,236.798,236.769,236.776,25900000.0
2007-01-15 13:46:00,236.759,236.767,236.744,236.767,60599999.0
2007-01-15 13:47:00,236.778,236.778,236.69,236.69,42200000.0
2007-01-15 13:48:00,236.708,236.724,236.695,236.695,45800000.0
2007-01-15 13:49:00,236.701,236.701,236.672,236.686,47200000.0
2007-01-15 13:50:00,236.675,236.692,236.666,236.67,35900000.0
2007-01-15 13:51:00,236.687,236.704,236.66,236.704,35300000.0
2007-01-15 13:52:00,236.702,236.726,236.702,236.714,31400000.0
2007-01-15 13:53:00,236.694,236.71,236.679,236.692,41300000.0
2007-01-15 13:54:00,236.67,236.685,236.655,236.685,38700000.0
2007-01-15 13:55:00,236.685,236.685,236.648,236.648,53600000.0
2007-01-15 13:56:00,236.62,236.655,236.62,236.654,53600000.0
2007-01-15 13:57:00,236.639,236.639,236.611,236.619,62699999.0
2007-01-15 13:58:00,236.655,236.655,236.632,236.653,39400000.0
2007-01-15 13:59:00,236.616,236.631,236.611,236.628,70500001.0
2007-01-15 14:00:00,236.616,236.642,236.608,236.642,39100000.0
2007-01-15 14:01:00,236.6,236.642,236.588,236.642,54700000.0
2007-01-15 14:02:00,236.654,236.703,236.654,236.688,43000000.0
2007-01-15 14:03:00,236.687,236.704,236.664,236.697,42400000.0
2007-01-15 14:04:00,236.684,236.702,236.679,236.702,39200000.0
2007-01-15 14:05:00,236.69,236.705,236.674,236.699,46100000.0
2007-01-15 14:06:00,236.683,236.701,236.646,236.677,36100000.0
2007-01-15 14:07:00,236.699,236.699,236.643,236.677,49200000.0
2007-01-15 14:08:00,236.675,236.684,236.645,236.672,45200000.0
2007-01-15 14:09:00,236.679,236.698,236.679,236.681,26800000.0
2007-01-15 14:10:00,236.666,236.706,236.654,236.703,46400000.0
2007-01-15 14:11:00,236.697,236.717,236.697,236.707,57100000.0
2007-01-15 14:12:00,236.677,236.701,236.667,236.701,52400000.0
2007-01-15 14:13:00,236.682,236.722,236.682,236.722,24100000.0
2007-01-15 14:14:00,236.747,236.76,236.701,236.76,41800000.0
2007-01-15 14:15:00,236.743,236.818,236.726,236.812,53100000.0
2007-01-15 14:16:00,236.82,236.82,236.776,236.777,58900000.0
2007-01-15 14:17:00,236.756,236.783,236.747,236.747,47500000.0
2007-01-15 14:18:00,236.78,236.79,236.765,236.779,49500000.0
2007-01-15 14:19:00,236.782,236.783,236.738,236.754,70100001.0
2007-01-15 14:20:00,236.744,236.761,236.726,236.73,73100001.0
2007-01-15 14:21:00,236.746,236.777,236.737,236.769,58500001.0
2007-01-15 14:22:00,236.751,236.765,236.734,236.757,62100000.0
2007-01-15 14:23:00,236.77,236.804,236.745,236.804,61700001.0
2007-01-15 14:24:00,236.757,236.797,236.751,236.758,43400000.0
2007-01-15 14:25:00,236.79,236.81,236.763,236.785,51500000.0
2007-01-15 14:26:00,236.763,236.806,236.751,236.806,27500000.0
2007-01-15 14:27:00,236.807,236.856,236.807,236.856,87399999.0
2007-01-15 14:28:00,236.846,236.846,236.814,236.827,30700000.0
2007-01-15 14:29:00,236.812,236.824,236.789,236.82,38000000.0
2007-01-15 14:30:00,236.813,236.826,236.796,236.801,24400000.0
2007-01-15 14:31:00,236.824,236.824,236.783,236.798,23900000.0
2007-01-15 14:32:00,236.8,236.82,236.778,236.778,27600000.0
2007-01-15 14:33:00,236.815,236.833,236.798,236.833,50300000.0
2007-01-15 14:34:00,236.842,236.842,236.806,236.806,23900000.0
2007-01-15 14:35:00,236.81,236.854,236.799,236.842,77799999.0
2007-01-15 14:36:00,236.859,236.864,236.84,236.84,52300000.0
2007-01-15 14:37:00,236.831,236.864,236.831,236.843,57900000.0
2007-01-15 14:38:00,236.857,236.892,236.857,236.892,48700000.0
2007-01-15 14:39:00,236.898,236.91,236.874,236.874,68600001.0
2007-01-15 14:40:00,236.877,236.886,236.867,236.87,51600001.0
2007-01-15 14:41:00,236.858,236.858,236.806,236.808,26300000.0
2007-01-15 14:42:00,236.804,236.824,236.764,236.764,38600000.0
2007-01-15 14:43:00,236.744,236.754,236.74,236.74,22500000.0
2007-01-15 14:44:00,236.747,236.794,236.747,236.794,52800000.0
2007-01-15 14:45:00,236.788,236.825,236.788,236.794,31000000.0
2007-01-15 14:46:00,236.803,236.825,236.803,236.821,35800000.0
2007-01-15 14:47:00,236.839,236.851,236.821,236.843,36500000.0
2007-01-15 14:48:00,236.828,236.828,236.793,236.81,26000000.0
2007-01-15 14:49:00,236.798,236.817,236.783,236.787,86100000.0
2007-01-15 14:50:00,236.787,236.802,236.78,236.78,86800000.0
2007-01-15 14:51:00,236.773,236.783,236.769,236.782,50800000.0
2007-01-15 14:52:00,236.798,236.798,236.769,236.792,31100000.0
2007-01-15 14:53:00,236.805,236.829,236.783,236.796,24200000.0
2007-01-15 14:54:00,236.787,236.804,236.777,236.803,77500000.0
2007-01-15 14:55:00,236.808,236.808,236.781,236.791,63899999.0
2007-01-15 14:56:00,236.809,236.809,236.771,236.778,46600000.0
2007-01-15 14:57:00,236.78,236.788,236.745,236.755,65100001.0
2007-01-15 14:58:00,236.796,236.805,236.78,236.78,43300000.0
2007-01-15 14:59:00,236.773,236.78,236.75,236.765,68500001.0
2007-01-15 15:00:00,236.793,236.815,236.773,236.815,49900000.0
2007-01-15 15:01:00,236.809,236.831,236.797,236.815,108100000.0
2007-01-15 15:02:00,236.819,236.852,236.819,236.836,62000000.0
2007-01-15 15:03:00,236.824,236.868,236.824,236.861,56900000.0
2007-01-15 15:04:00,236.873,236.879,236.839,236.852,51100000.0
2007-01-15 15:05:00,236.849,236.865,236.849,236.853,52100000.0
2007-01-15 15:06:00,236.839,236.855,236.801,236.803,32400000.0
2007-01-15 15:07:00,236.852,236.852,236.813,236.813,36200000.0
2007-01-15 15:08:00,236.822,236.83,236.808,236.808,17600000.0
2007-01-15 15:09:00,236.806,236.836,236.806,236.825,64300000.0
2007-01-15 15:10:00,236.802,236.848,236.783,236.844,71200001.0
2007-01-15 15:11:00,236.829,236.833,236.815,236.821,55300000.0
2007-01-15 15:12:00,236.804,236.836,236.799,236.829,44200000.0
2007-01-15 15:13:00,236.809,236.865,236.809,236.855,49700000.0
2007-01-15 15:14:00,236.85,236.899,236.84,236.878,54000000.0
2007-01-15 15:15:00,236.875,236.897,236.871,236.889,77499998.0
2007-01-15 15:16:00,236.912,236.912,236.881,236.885,32500000.0
2007-01-15 15:17:00,236.898,236.898,236.858,236.858,43200000.0
2007-01-15 15:18:00,236.866,236.882,236.866,236.868,46100000.0
2007-01-15 15:19:00,236.894,236.896,236.867,236.886,48900000.0
2007-01-15 15:20:00,236.893,236.915,236.848,236.862,37000000.0
2007-01-15 15:21:00,236.888,236.927,236.887,236.918,63599999.0
2007-01-15 15:22:00,236.902,236.903,236.864,236.898,39700000.0
2007-01-15 15:23:00,236.903,236.922,236.897,236.922,63400001.0
2007-01-15 15:24:00,236.918,236.918,236.883,236.913,62400000.0
2007-01-15 15:25:00,236.915,236.915,236.877,236.888,31800000.0
2007-01-15 15:26:00,236.88,236.88,236.837,236.873,62299999.0
2007-01-15 15:27:00,236.848,236.873,236.84,236.853,55800000.0
2007-01-15 15:28:00,236.847,236.858,236.833,236.842,33000000.0
2007-01-15 15:29:00,236.864,236.868,236.828,236.84,109700000.0
2007-01-15 15:30:00,236.854,236.854,236.811,236.826,57500000.0
2007-01-15 15:31:00,236.803,236.845,236.796,236.81,48900000.0
2007-01-15 15:32:00,236.803,236.81,236.783,236.783,68500001.0
2007-01-15 15:33:00,236.76,236.78,236.746,236.772,43000000.0
2007-01-15 15:34:00,236.758,236.797,236.758,236.778,23300000.0
2007-01-15 15:35:00,236.76,236.76,236.742,236.742,24099999.0
2007-01-15 15:36:00,236.746,236.746,236.711,236.74,33800000.0
2007-01-15 15:37:00,236.724,236.73,236.71,236.73,44000000.0
2007-01-15 15:38:00,236.733,236.749,236.705,236.749,96500000.0
2007-01-15 15:39:00,236.756,236.764,236.723,236.723,15900000.0
2007-01-15 15:40:00,236.722,236.725,236.688,236.688,29900000.0
2007-01-15 15:41:00,236.69,236.712,236.69,236.704,17500000.0
2007-01-15 15:42:00,236.697,236.715,236.687,236.702,56999999.0
2007-01-15 15:43:00,236.702,236.729,236.694,236.707,31000000.0
2007-01-15 15:44:00,236.71,236.71,236.679,236.689,96900000.0
2007-01-15 15:45:00,236.684,236.72,236.684,236.714,30900000.0
2007-01-15 15:46:00,236.733,236.733,236.708,236.725,61500000.0
2007-01-15 15:47:00,236.706,236.706,236.66,236.68,73499999.0
2007-01-15 15:48:00,236.664,236.683,236.626,236.635,30800000.0
2007-01-15 15:49:00,236.687,236.687,236.661,236.684,38500000.0
2007-01-15 15:50:00,236.662,236.682,236.636,236.682,29000000.0
2007-01-15 15:51:00,236.653,236.687,236.646,236.667,60400000.0
2007-01-15 15:52:00,236.656,236.683,236.656,236.664,61799999.0
2007-01-15 15:53:00,236.686,236.686,236.666,236.68,41100000.0
2007-01-15 15:54:00,236.681,236.683,236.67,236.674,57900001.0
2007-01-15 15:55:00,236.67,236.679,236.646,236.655,47200000.0
2007-01-15 15:56:00,236.654,236.67,236.651,236.665,101499998.0
2007-01-15 15:57:00,236.662,236.691,236.662,236.669,35300000.0
2007-01-15 15:58:00,236.677,236.68,236.644,236.65,46300000.0
2007-01-15 15:59:00,236.644,236.673,236.644,236.645,65399999.0
2007-01-15 16:00:00,236.642,236.685,236.642,236.68,24700000.0
2007-01-15 16:01:00,236.666,236.686,236.652,236.665,31800000.0
2007-01-15 16:02:00,236.681,236.728,236.681,236.717,28300001.0
2007-01-15 16:03:00,236.714,236.724,236.704,236.714,33900000.0
2007-01-15 16:04:00,236.706,236.722,236.685,236.711,16700000.0
2007-01-15 16:05:00,236.714,236.734,236.712,236.72,47800000.0
2007-01-15 16:06:00,236.711,236.711,236.691,236.698,35200000.0
2007-01-15 16:07:00,236.66,236.711,236.645,236.698,36299999.0
2007-01-15 16:08:00,236.691,236.721,236.691,236.721,42300000.0
2007-01-15 16:09:00,236.711,236.738,236.68,236.738,40000000.0
2007-01-15 16:10:00,236.727,236.739,236.714,236.739,46000000.0
2007-01-15 16:11:00,236.733,236.733,236.686,236.69,24000000.0
2007-01-15 16:12:00,236.707,236.72,236.665,236.67,66900000.0
2007-01-15 16:13:00,236.711,236.735,236.708,236.735,53800000.0
2007-01-15 16:14:00,236.724,236.73,236.717,236.718,36300000.0
2007-01-15 16:15:00,236.733,236.737,236.705,236.707,45300000.0
2007-01-15 16:16:00,236.715,236.72,236.677,236.686,78700001.0
2007-01-15 16:17:00,236.714,236.737,236.714,236.73,48000000.0
2007-01-15 16:18:00,236.726,236.746,236.687,236.721,36500000.0
2007-01-15 16:19:00,236.746,236.761,236.742,236.749,73700000.0
2007-01-15 16:20:00,236.754,236.758,236.738,236.744,76399998.0
2007-01-15 16:21:00,236.759,236.767,236.721,236.739,70200000.0
2007-01-15 16:22:00,236.759,236.768,236.731,236.756,56800000.0
2007-01-15 16:23:00,236.757,236.769,236.739,236.757,66900000.0
2007-01-15 16:24:00,236.737,236.737,236.672,236.672,18000000.0
2007-01-15 16:25:00,236.66,236.726,236.646,236.726,35900000.0
2007-01-15 16:26:00,236.717,236.74,236.717,236.74,35700000.0
2007-01-15 16:27:00,236.731,236.731,236.686,236.686,41600000.0
2007-01-15 16:28:00,236.676,236.676,236.652,236.675,49000000.0
2007-01-15 16:29:00,236.661,236.68,236.651,236.674,43100000.0
2007-01-15 16:30:00,236.657,236.68,236.657,236.675,72600000.0
2007-01-15 16:31:00,236.666,236.666,236.643,236.643,45200000.0
2007-01-15 16:32:00,236.64,236.679,236.64,236.664,75300002.0
2007-01-15 16:33:00,236.658,236.658,236.632,236.636,12600000.0
2007-01-15 16:34:00,236.631,236.631,236.58,236.582,20000000.0
2007-01-15 16:35:00,236.621,236.639,236.612,236.615,62300000.0
2007-01-15 16:36:00,236.626,236.642,236.624,236.624,39500000.0
2007-01-15 16:37:00,236.626,236.657,236.622,236.625,79900000.0
2007-01-15 16:38:00,236.611,236.645,236.611,236.627,52100000.0
2007-01-15 16:39:00,236.623,236.626,236.581,236.626,83599999.0
2007-01-15 16:40:00,236.629,236.629,236.608,236.608,42300000.0
2007-01-15 16:41:00,236.603,236.607,236.579,236.6,68900000.0
2007-01-15 16:42:00,236.593,236.593,236.537,236.541,46599999.0
2007-01-15 16:43:00,236.551,236.568,236.531,236.55,32600000.0
2007-01-15 16:44:00,236.557,236.557,236.518,236.518,61100001.0
2007-01-15 16:45:00,236.514,236.562,236.514,236.562,88100001.0
2007-01-15 16:46:00,236.569,236.57,236.55,236.55,55300000.0
2007-01-15 16:47:00,236.554,236.572,236.541,236.552,81200000.0
2007-01-15 16:48:00,236.552,236.619,236.547,236.605,40500000.0
2007-01-15 16:49:00,236.609,236.609,236.574,236.583,76700000.0
2007-01-15 16:50:00,236.58,236.592,236.552,236.552,37000000.0
2007-01-15 16:51:00,236.566,236.597,236.566,236.584,69799999.0
2007-01-15 16:52:00,236.571,236.572,236.536,236.536,46700000.0
2007-01-15 16:53:00,236.545,236.591,236.545,236.558,76500000.0
2007-01-15 16:54:00,236.552,236.573,236.547,236.547,47000001.0
2007-01-15 16:55:00,236.541,236.555,236.514,236.526,54700000.0
2007-01-15 16:56:00,236.527,236.545,236.522,236.522,87199999.0
2007-01-15 16:57:00,236.519,236.532,236.483,236.483,54700000.0
2007-01-15 16:58:00,236.469,236.482,236.432,236.432,40900000.0
2007-01-15 16:59:00,236.429,236.439,236.406,236.421,83100001.0
2007-01-15 17:00:00,236.435,236.46,236.421,236.446,77100000.0
2007-01-15 17:01:00,236.458,236.501,236.458,236.471,61300000.0
2007-01-15 17:02:00,236.487,236.524,236.487,236.522,42900000.0
2007-01-15 17:03:00,236.518,236.551,236.497,236.497,42600000.0
2007-01-15 17:04:00,236.506,236.534,236.49,236.515,81800000.0
2007-01-15 17:05:00,236.501,236.524,236.488,236.488,44299999.0
2007-01-15 17:06:00,236.502,236.513,236.463,236.471,53000001.0
2007-01-15 17:07:00,236.475,236.475,236.452,236.452,52600000.0
2007-01-15 17:08:00,236.442,236.461,236.427,236.454,44100000.0
2007-01-15 17:09:00,236.453,236.471,236.447,236.465,57700000.0
2007-01-15 17:10:00,236.462,236.493,236.435,236.488,45500000.0
2007-01-15 17:11:00,236.501,236.515,236.49,236.495,54000000.0
2007-01-15 17:12:00,236.491,236.509,236.491,236.495,83100001.0
2007-01-15 17:13:00,236.501,236.526,236.5,236.525,86999999.0
2007-01-15 17:14:00,236.539,236.557,236.527,236.556,58499999.0
2007-01-15 17:15:00,236.559,236.559,236.514,236.531,57500001.0
2007-01-15 17:16:00,236.542,236.548,236.504,236.522,38300000.0
2007-01-15 17:17:00,236.509,236.534,236.462,236.462,49399999.0
2007-01-15 17:18:00,236.48,236.542,236.478,236.542,29000000.0
2007-01-15 17:19:00,236.55,236.55,236.469,236.49,82800000.0
2007-01-15 17:20:00,236.476,236.507,236.476,236.484,68900000.0
2007-01-15 17:21:00,236.483,236.517,236.47,236.5,51500000.0
2007-01-15 17:22:00,236.489,236.513,236.489,236.513,30400000.0
2007-01-15 17:23:00,236.496,236.535,236.473,236.535,26700000.0
2007-01-15 17:24:00,236.54,236.592,236.523,236.592,66500000.0
2007-01-15 17:25:00,236.603,236.635,236.575,236.635,29000000.0
2007-01-15 17:26:00,236.649,236.651,236.614,236.614,37300000.0
2007-01-15 17:27:00,236.621,236.641,236.569,236.601,43900000.0
2007-01-15 17:28:00,236.603,236.603,236.553,236.553,48099999.0
2007-01-15 17:29:00,236.55,236.55,236.532,236.533,59800000.0
2007-01-15 17:30:00,236.524,236.545,236.524,236.526,17500000.0
2007-01-15 17:31:00,236.516,236.531,236.472,236.488,52800000.0
2007-01-15 17:32:00,236.525,236.535,236.492,236.535,67000000.0
2007-01-15 17:33:00,236.51,236.549,236.506,236.549,36600000.0
2007-01-15 17:34:00,236.557,236.571,236.556,236.571,18000000.0
2007-01-15 17:35:00,236.566,236.585,236.563,236.572,47200000.0
2007-01-15 17:36:00,236.587,236.604,236.546,236.599,75900000.0
2007-01-15 17:37:00,236.593,236.593,236.583,236.587,31200000.0
2007-01-15 17:38:00,236.566,236.588,236.56,236.588,50300000.0
2007-01-15 17:39:00,236.543,236.583,236.527,236.583,33800000.0
2007-01-15 17:40:00,236.591,236.621,236.589,236.613,31700000.0
2007-01-15 17:41:00,236.607,236.635,236.57,236.627,42000000.0
2007-01-15 17:42:00,236.625,236.625,236.602,236.602,33500000.0
2007-01-15 17:43:00,236.613,236.617,236.553,236.571,38300000.0
2007-01-15 17:44:00,236.58,236.602,236.569,236.602,21400000.0
2007-01-15 17:45:00,236.622,236.674,236.613,236.663,51500000.0
2007-01-15 17:46:00,236.664,236.703,236.664,236.669,57200000.0
2007-01-15 17:47:00,236.675,236.675,236.648,236.667,53400001.0
2007-01-15 17:48:00,236.66,236.721,236.66,236.721,58999999.0
2007-01-15 17:49:00,236.729,236.738,236.688,236.732,33200000.0
2007-01-15 17:50:00,236.78,236.843,236.78,236.843,62600001.0
2007-01-15 17:51:00,236.874,236.879,236.816,236.816,49100000.0
2007-01-15 17:52:00,236.824,236.84,236.8,236.84,42300000.0
2007-01-15 17:53:00,236.827,236.827,236.802,236.816,22100000.0
2007-01-15 17:54:00,236.809,236.82,236.796,236.805,51200001.0
2007-01-15 17:55:00,236.812,236.835,236.812,236.832,26000000.0
2007-01-15 17:56:00,236.846,236.865,236.838,236.838,30000000.0
2007-01-15 17:57:00,236.814,236.819,236.806,236.817,55700000.0
2007-01-15 17:58:00,236.821,236.835,236.807,236.835,44900000.0
2007-01-15 17:59:00,236.838,236.946,236.838,236.928,64999999.0
2007-01-15 18:00:00,236.926,236.926,236.802,236.802,60000000.0
2007-01-15 18:01:00,236.82,236.827,236.801,236.815,479300000.0
2007-01-15 18:02:00,236.816,236.832,236.78,236.832,698700000.0
2007-01-15 18:03:00,236.848,236.886,236.836,236.855,769700001.0
2007-01-15 18:04:00,236.849,236.886,236.8,236.8,448600000.0
2007-01-15 18:05:00,236.775,236.836,236.77,236.805,707299999.0
2007-01-15 18:06:00,236.779,236.814,236.761,236.786,752200005.0
2007-01-15 18:07:00,236.778,236.783,236.74,236.74,854099999.0
2007-01-15 18:08:00,236.738,236.756,236.73,236.755,674799997.0
2007-01-15 18:09:00,236.739,236.741,236.675,236.698,492800000.0
2007-01-15 18:10:00,236.703,236.74,236.678,236.73,558700002.0
2007-01-15 18:11:00,236.732,236.778,236.732,236.766,318000000.0
2007-01-15 18:12:00,236.73,236.782,236.717,236.742,288200002.0
2007-01-15 18:13:00,236.725,236.725,236.691,236.692,507999997.0
2007-01-15 18:14:00,236.729,236.745,236.69,236.704,661000004.0
2007-01-15 18:15:00,236.701,236.716,236.681,236.698,667000001.0
2007-01-15 18:16:00,236.7,236.715,236.679,236.688,559400000.0
2007-01-15 18:17:00,236.66,236.686,236.634,236.667,203799998.0
2007-01-15 18:18:00,236.669,236.71,236.652,236.67,400300003.0
2007-01-15 18:19:00,236.61,236.684,236.61,236.684,449899999.0
2007-01-15 18:20:00,236.706,236.719,236.672,236.685,477399999.0
2007-01-15 18:21:00,236.687,236.722,236.649,236.664,679299998.0
2007-01-15 18:22:00,236.642,236.67,236.635,236.67,459900000.0
2007-01-15 18:23:00,236.686,236.696,236.655,236.675,842100002.0
2007-01-15 18:24:00,236.662,236.693,236.658,236.685,592599998.0
2007-01-15 18:25:00,236.69,236.71,236.657,236.71,501900002.0
2007-01-15 18:26:00,236.706,236.72,236.693,236.698,421100000.0
2007-01-15 18:27:00,236.71,236.773,236.71,236.766,398200000.0
2007-01-15 18:28:00,236.769,236.778,236.738,236.745,353499998.0
2007-01-15 18:29:00,236.744,236.75,236.718,236.735,426500000.0
2007-01-15 18:30:00,236.751,236.767,236.731,236.742,283300000.0
2007-01-15 18:31:00,236.74,236.767,236.739,236.763,321700000.0
2007-01-15 18:32:00,236.751,236.782,236.723,236.736,391699999.0
2007-01-15 18:33:00,236.744,236.769,236.739,236.75,487499999.0
2007-01-15 18:34:00,236.755,236.755,236.711,236.735,500200000.0
2007-01-15 18:35:00,236.727,236.759,236.72,236.736,429100001.0
2007-01-15 18:36:00,236.722,236.742,236.71,236.741,401000000.0
2007-01-15 18:37:00,236.75,236.75,236.725,236.725,134000000.0
2007-01-15 18:38:00,236.72,236.733,236.694,236.726,197300001.0
2007-01-15 18:39:00,236.719,236.734,236.673,236.703,159999999.0
2007-01-15 18:40:00,236.69,236.695,236.646,236.691,321300000.0
2007-01-15 18:41:00,236.659,236.696,236.649,236.68,288600000.0
2007-01-15 18:42:00,236.682,236.694,236.656,236.669,204600000.0
2007-01-15 18:43:00,236.686,236.709,236.682,236.682,147300001.0
2007-01-15 18:44:00,236.692,236.705,236.679,236.689,381800001.0
2007-01-15 18:45:00,236.691,236.704,236.664,236.69,201100000.0
2007-01-15 18:46:00,236.677,236.677,236.64,236.654,189000000.0
2007-01-15 18:47:00,236.649,236.649,236.635,236.64,111799999.0
2007-01-15 18:48:00,236.634,236.668,236.617,236.66,124200000.0
2007-01-15 18:49:00,236.643,236.643,236.611,236.631,225800000.0
2007-01-15 18:50:00,236.627,236.655,236.58,236.632,186500002.0
2007-01-15 18:51:00,236.653,236.703,236.653,236.688,248599998.0
2007-01-15 18:52:00,236.699,236.716,236.67,236.692,282500000.0
2007-01-15 18:53:00,236.683,236.683,236.629,236.667,264699998.0
2007-01-15 18:54:00,236.657,236.696,236.648,236.685,198700001.0
2007-01-15 18:55:00,236.682,236.708,236.645,236.675,217900000.0
2007-01-15 18:56:00,236.676,236.694,236.655,236.691,54000000.0
2007-01-15 18:57:00,236.668,236.674,236.624,236.657,216099999.0
2007-01-15 18:58:00,236.671,236.706,236.649,236.688,399200001.0
2007-01-15 18:59:00,236.666,236.679,236.634,236.656,290599998.0
2007-01-15 19:00:00,236.629,236.654,236.608,236.613,139400001.0
2007-01-15 19:01:00,236.622,236.626,236.554,236.602,108999999.0
2007-01-15 19:02:00,236.606,236.607,236.581,236.581,218399999.0
2007-01-15 19:03:00,236.586,236.6,236.582,236.594,304399999.0
2007-01-15 19:04:00,236.598,236.6,236.575,236.6,199200001.0
2007-01-15 19:05:00,236.608,236.614,236.585,236.585,177999999.0
2007-01-15 19:06:00,236.576,236.601,236.539,236.539,379900000.0
2007-01-15 19:07:00,236.555,236.626,236.554,236.59,275300000.0
2007-01-15 19:08:00,236.579,236.595,236.545,236.561,309799999.0
2007-01-15 19:09:00,236.547,236.547,236.499,236.527,157600000.0
2007-01-15 19:10:00,236.542,236.562,236.542,236.562,104000000.0
2007-01-15 19:11:00,236.56,236.575,236.541,236.57,21300000.0
2007-01-15 19:12:00,236.565,236.59,236.565,236.59,139300001.0
2007-01-15 19:13:00,236.591,236.633,236.591,236.633,147700000.0
2007-01-15 19:14:00,236.635,236.653,236.605,236.615,223199998.0
2007-01-15 19:15:00,236.607,236.616,236.586,236.602,275800002.0
2007-01-15 19:16:00,236.625,236.625,236.616,236.621,45100000.0
2007-01-15 19:17:00,236.632,236.632,236.577,236.577,113200000.0
2007-01-15 19:18:00,236.576,236.602,236.558,236.573,141599999.0
2007-01-15 19:19:00,236.562,236.581,236.526,236.564,196600001.0
2007-01-15 19:20:00,236.565,236.575,236.543,236.556,130500000.0
2007-01-15 19:21:00,236.56,236.58,236.523,236.571,87400000.0
2007-01-15 19:22:00,236.575,236.604,236.567,236.587,82700000.0
2007-01-15 19:23:00,236.589,236.599,236.557,236.572,487199999.0
2007-01-15 19:24:00,236.577,236.591,236.574,236.585,156299999.0
2007-01-15 19:25:00,236.583,236.596,236.566,236.568,171500000.0
2007-01-15 19:26:00,236.564,236.615,236.543,236.556,521400001.0
2007-01-15 19:27:00,236.54,236.572,236.54,236.555,311300000.0
2007-01-15 19:28:00,236.548,236.548,236.484,236.542,170100000.0
2007-01-15 19:29:00,236.515,236.561,236.501,236.536,74500001.0
2007-01-15 19:30:00,236.539,236.57,236.537,236.57,244600000.0
2007-01-15 19:31:00,236.524,236.546,236.508,236.517,153700000.0
2007-01-15 19:32:00,236.52,236.541,236.489,236.489,532699998.0
2007-01-15 19:33:00,236.51,236.538,236.506,236.506,164999999.0
2007-01-15 19:34:00,236.505,236.506,236.49,236.493,196999999.0
2007-01-15 19:35:00,236.48,236.5,236.465,236.474,262699999.0
2007-01-15 19:36:00,236.47,236.476,236.448,236.473,246900000.0
2007-01-15 19:37:00,236.487,236.514,236.457,236.492,69800000.0
2007-01-15 19:38:00,236.502,236.526,236.502,236.52,230800000.0
2007-01-15 19:39:00,236.527,236.562,236.521,236.552,252700002.0
2007-01-15 19:40:00,236.564,236.598,236.552,236.556,265899998.0
2007-01-15 19:41:00,236.575,236.616,236.565,236.616,333599999.0
2007-01-15 19:42:00,236.608,236.62,236.557,236.596,167900000.0
2007-01-15 19:43:00,236.599,236.61,236.546,236.61,100900000.0
2007-01-15 19:44:00,236.616,236.62,236.588,236.598,236300000.0
2007-01-15 19:45:00,236.6,236.611,236.554,236.604,126199999.0
2007-01-15 19:46:00,236.621,236.706,236.594,236.706,160599999.0
2007-01-15 19:47:00,236.742,236.745,236.707,236.712,41500000.0
2007-01-15 19:48:00,236.695,236.711,236.68,236.685,202199999.0
2007-01-15 19:49:00,236.66,236.698,236.656,236.67,163099999.0
2007-01-15 19:50:00,236.666,236.666,236.624,236.641,138899999.0
2007-01-15 19:51:00,236.645,236.656,236.602,236.656,179000000.0
2007-01-15 19:52:00,236.661,236.661,236.588,236.613,153899999.0
2007-01-15 19:53:00,236.623,236.653,236.606,236.606,133600001.0
2007-01-15 19:54:00,236.598,236.61,236.589,236.593,179100000.0
2007-01-15 19:55:00,236.591,236.591,236.538,236.538,94700000.0
2007-01-15 19:56:00,236.535,236.544,236.523,236.541,165999999.0
2007-01-15 19:57:00,236.537,236.558,236.524,236.524,162399999.0
2007-01-15 19:58:00,236.517,236.518,236.474,236.486,211599999.0
2007-01-15 19:59:00,236.495,236.495,236.449,236.484,223800000.0
2007-01-15 20:00:00,236.5,236.515,236.488,236.49,78500000.0
2007-01-15 20:01:00,236.511,236.524,236.492,236.509,131600001.0
2007-01-15 20:02:00,236.512,236.522,236.504,236.504,154300001.0
2007-01-15 20:03:00,236.512,236.519,236.487,236.505,105100000.0
2007-01-15 20:04:00,236.508,236.529,236.508,236.521,164700001.0
2007-01-15 20:05:00,236.522,236.556,236.522,236.548,179300000.0
2007-01-15 20:06:00,236.556,236.563,236.514,236.541,167300000.0
2007-01-15 20:07:00,236.55,236.55,236.501,236.527,121900000.0
2007-01-15 20:08:00,236.54,236.606,236.54,236.582,172599999.0
2007-01-15 20:09:00,236.577,236.582,236.548,236.582,118600000.0
2007-01-15 20:10:00,236.577,236.594,236.573,236.585,151900000.0
2007-01-15 20:11:00,236.582,236.582,236.507,236.507,284400000.0
2007-01-15 20:12:00,236.531,236.576,236.519,236.566,505899999.0
2007-01-15 20:13:00,236.565,236.573,236.491,236.54,212099999.0
2007-01-15 20:14:00,236.538,236.549,236.519,236.52,247500001.0
2007-01-15 20:15:00,236.525,236.557,236.511,236.532,321699999.0
2007-01-15 20:16:00,236.546,236.555,236.493,236.506,186999998.0
2007-01-15 20:17:00,236.517,236.525,236.501,236.522,51900000.0
2007-01-15 20:18:00,236.524,236.55,236.474,236.533,145200000.0
2007-01-15 20:19:00,236.55,236.56,236.505,236.52,130200000.0
2007-01-15 20:20:00,236.577,236.587,236.54,236.577,349300001.0
2007-01-15 20:21:00,236.558,236.608,236.555,236.555,148200000.0
2007-01-15 20:22:00,236.568,236.623,236.551,236.591,194899999.0
2007-01-15 20:23:00,236.588,236.622,236.579,236.583,203799999.0
2007-01-15 20:24:00,236.564,236.605,236.539,236.567,128800000.0
2007-01-15 20:25:00,236.563,236.598,236.523,236.575,232700000.0
2007-01-15 20:26:00,236.575,236.598,236.55,236.598,353000001.0
2007-01-15 20:27:00,236.602,236.626,236.579,236.62,163500000.0
2007-01-15 20:28:00,236.586,236.63,236.564,236.588,397700000.0
2007-01-15 20:29:00,236.592,236.603,236.558,236.558,359100001.0
2007-01-15 20:30:00,236.553,236.563,236.508,236.558,545500001.0
2007-01-15 20:31:00,236.565,236.565,236.503,236.505,412599998.0
2007-01-15 20:32:00,236.554,236.575,236.551,236.559,509199998.0
2007-01-15 20:33:00,236.55,236.561,236.532,236.56,172300000.0
2007-01-15 20:34:00,236.506,236.563,236.503,236.563,155599998.0
2007-01-15 20:35:00,236.559,236.577,236.532,236.565,93900000.0
2007-01-15 20:36:00,236.528,236.575,236.515,236.551,133999999.0
2007-01-15 20:37:00,236.535,236.535,236.468,236.509,46700000.0
2007-01-15 20:38:00,236.515,236.528,236.472,236.472,213400001.0
2007-01-15 20:39:00,236.517,236.533,236.498,236.522,171800001.0
2007-01-15 20:40:00,236.53,236.561,236.503,236.515,395000000.0
2007-01-15 20:41:00,236.518,236.546,236.508,236.542,154100000.0
2007-01-15 20:42:00,236.532,236.544,236.519,236.525,236500000.0
2007-01-15 20:43:00,236.515,236.536,236.492,236.516,297000000.0
2007-01-15 20:44:00,236.513,236.528,236.49,236.515,377200002.0
2007-01-15 20:45:00,236.507,236.539,236.445,236.516,259000000.0
2007-01-15 20:46:00,236.534,236.555,236.519,236.541,234800000.0
2007-01-15 20:47:00,236.517,236.559,236.455,236.499,199000002.0
2007-01-15 20:48:00,236.517,236.532,236.482,236.532,195499999.0
2007-01-15 20:49:00,236.547,236.547,236.51,236.51,96700000.0
2007-01-15 20:50:00,236.535,236.559,236.535,236.547,366399998.0
2007-01-15 20:51:00,236.526,236.549,236.512,236.521,122100000.0
2007-01-15 20:52:00,236.525,236.542,236.487,236.489,107100000.0
2007-01-15 20:53:00,236.486,236.557,236.486,236.53,216500001.0
2007-01-15 20:54:00,236.511,236.545,236.51,236.545,128300000.0
2007-01-15 20:55:00,236.535,236.56,236.519,236.533,258600001.0
2007-01-15 20:56:00,236.53,236.542,236.509,236.51,289399998.0
2007-01-15 20:57:00,236.497,236.534,236.497,236.51,309299999.0
2007-01-15 20:58:00,236.515,236.55,236.504,236.53,350000001.0
2007-01-15 20:59:00,236.5,236.532,236.489,236.511,420500000.0
2007-01-15 21:00:00,236.539,236.552,236.523,236.534,441699997.0
2007-01-15 21:01:00,236.51,236.547,236.483,236.525,381600000.0
2007-01-15 21:02:00,236.52,236.526,236.493,236.493,245899998.0
2007-01-15 21:03:00,236.48,236.521,236.474,236.485,288200000.0
2007-01-15 21:04:00,236.47,236.511,236.47,236.493,75200000.0
2007-01-15 21:05:00,236.492,236.507,236.478,236.478,164500000.0
2007-01-15 21:06:00,236.484,236.498,236.473,236.492,210799999.0
2007-01-15 21:07:00,236.5,236.539,236.483,236.535,194800000.0
2007-01-15 21:08:00,236.52,236.548,236.515,236.523,145100000.0
2007-01-15 21:09:00,236.541,236.595,236.534,236.586,51600000.0
2007-01-15 21:10:00,236.597,236.597,236.548,236.558,91200000.0
2007-01-15 21:11:00,236.548,236.573,236.523,236.523,108499999.0
2007-01-15 21:12:00,236.54,236.55,236.503,236.503,71600000.0
2007-01-15 21:13:00,236.51,236.511,236.456,236.511,181000000.0
2007-01-15 21:14:00,236.522,236.522,236.47,236.496,341499999.0
2007-01-15 21:15:00,236.486,236.524,236.484,236.515,281100000.0
2007-01-15 21:16:00,236.511,236.511,236.463,236.463,99300001.0
2007-01-15 21:17:00,236.531,236.561,236.53,236.558,237600000.0
2007-01-15 21:18:00,236.55,236.57,236.508,236.539,202099998.0
2007-01-15 21:19:00,236.536,236.536,236.48,236.495,269600000.0
2007-01-15 21:20:00,236.494,236.521,236.479,236.506,359199998.0
2007-01-15 21:21:00,236.512,236.538,236.484,236.507,253500001.0
2007-01-15 21:22:00,236.51,236.532,236.448,236.508,198300000.0
2007-01-15 21:23:00,236.502,236.513,236.491,236.504,179599999.0
2007-01-15 21:24:00,236.442,236.512,236.434,236.512,224899999.0
2007-01-15 21:25:00,236.515,236.515,236.483,236.501,231199999.0
2007-01-15 21:26:00,236.495,236.512,236.487,236.495,187400002.0
2007-01-15 21:27:00,236.514,236.514,236.482,236.485,156300000.0
2007-01-15 21:28:00,236.496,236.52,236.452,236.49,159400001.0
2007-01-15 21:29:00,236.487,236.513,236.457,236.504,95699999.0
2007-01-15 21:30:00,236.505,236.52,236.47,236.504,115700000.0
2007-01-15 21:31:00,236.492,236.497,236.461,236.49,74300000.0
2007-01-15 21:32:00,236.495,236.495,236.453,236.459,102299999.0
2007-01-15 21:33:00,236.472,236.516,236.446,236.49,164200001.0
2007-01-15 21:34:00,236.515,236.569,236.498,236.569,101300000.0
2007-01-15 21:35:00,236.549,236.549,236.521,236.533,20300000.0
2007-01-15 21:36:00,236.54,236.54,236.484,236.522,102300000.0
2007-01-15 21:37:00,236.51,236.522,236.496,236.496,91999999.0
2007-01-15 21:38:00,236.512,236.538,236.506,236.518,79899999.0
2007-01-15 21:39:00,236.499,236.523,236.498,236.515,16300000.0
2007-01-15 21:40:00,236.517,236.528,236.46,236.505,45800001.0
2007-01-15 21:41:00,236.513,236.529,236.469,236.493,14400000.0
2007-01-15 21:42:00,236.505,236.505,236.44,236.492,118300000.0
2007-01-15 21:43:00,236.485,236.485,236.46,236.46,74200000.0
2007-01-15 21:44:00,236.462,236.537,236.461,236.471,195400001.0
2007-01-15 21:45:00,236.498,236.515,236.488,236.492,101899999.0
2007-01-15 21:46:00,236.5,236.535,236.477,236.511,131900000.0
2007-01-15 21:47:00,236.517,236.535,236.476,236.476,71500000.0
2007-01-15 21:48:00,236.488,236.498,236.457,236.463,126000001.0
2007-01-15 21:49:00,236.463,236.496,236.463,236.49,45500000.0
2007-01-15 21:50:00,236.49,236.526,236.49,236.526,39599999.0
2007-01-15 21:51:00,236.522,236.528,236.459,236.51,138400000.0
2007-01-15 21:52:00,236.519,236.526,236.486,236.501,65000001.0
2007-01-15 21:53:00,236.519,236.521,236.499,236.499,65499999.0
2007-01-15 21:54:00,236.498,236.52,236.476,236.52,63800000.0
2007-01-15 21:55:00,236.529,236.553,236.525,236.525,55200000.0
2007-01-15 21:56:00,236.508,236.532,236.48,236.516,86000001.0
2007-01-15 21:57:00,236.521,236.523,236.496,236.502,78400001.0
2007-01-15 21:58:00,236.519,236.543,236.499,236.536,65199999.0
2007-01-15 21:59:00,236.558,236.561,236.507,236.516,152700001.0
2007-01-15 22:00:00,236.496,236.587,236.496,236.587,154599999.0
2007-01-15 22:01:00,236.571,236.571,236.531,236.55,221600001.0
2007-01-15 22:02:00,236.562,236.598,236.516,236.598,249299999.0
2007-01-15 22:03:00,236.57,236.589,236.554,236.554,59000000.0
2007-01-15 22:04:00,236.545,236.585,236.536,236.58,153900000.0
2007-01-15 22:05:00,236.572,236.58,236.535,236.56,76100000.0
2007-01-15 22:06:00,236.562,236.565,236.532,236.556,44700000.0
2007-01-15 22:07:00,236.532,236.569,236.532,236.553,38100000.0
2007-01-15 22:08:00,236.566,236.584,236.544,236.584,56700000.0
2007-01-15 22:09:00,236.586,236.6,236.582,236.584,31900000.0
2007-01-15 22:10:00,236.564,236.601,236.548,236.552,72100000.0
2007-01-15 22:11:00,236.554,236.594,236.549,236.578,80000000.0
2007-01-15 22:12:00,236.573,236.573,236.533,236.564,71500000.0
2007-01-15 22:13:00,236.592,236.6,236.554,236.558,64099999.0
2007-01-15 22:14:00,236.554,236.568,236.552,236.556,44400000.0
2007-01-15 22:15:00,236.566,236.583,236.546,236.578,134000000.0
2007-01-15 22:16:00,236.582,236.598,236.528,236.558,274200000.0
2007-01-15 22:17:00,236.542,236.58,236.525,236.525,61900001.0
2007-01-15 22:18:00,236.528,236.567,236.52,236.567,73700000.0
2007-01-15 22:19:00,236.517,236.549,236.517,236.528,62600000.0
2007-01-15 22:20:00,236.532,236.555,236.516,236.555,50200001.0
2007-01-15 22:21:00,236.517,236.539,236.513,236.527,72900000.0
2007-01-15 22:22:00,236.541,236.568,236.522,236.568,55100000.0
2007-01-15 22:23:00,236.517,236.518,236.466,236.478,78900000.0
2007-01-15 22:24:00,236.473,236.523,236.462,236.495,64400000.0
2007-01-15 22:25:00,236.473,236.48,236.468,236.48,59500000.0
2007-01-15 22:26:00,236.482,236.498,236.477,236.497,34300000.0
2007-01-15 22:27:00,236.423,236.531,236.423,236.463,226800001.0
2007-01-15 22:28:00,236.516,236.536,236.492,236.522,55300000.0
2007-01-15 22:29:00,236.512,236.533,236.495,236.533,206800002.0
2007-01-15 22:30:00,236.468,236.505,236.462,236.504,49000001.0
2007-01-15 22:31:00,236.509,236.509,236.435,236.491,81199999.0
2007-01-15 22:32:00,236.483,236.512,236.452,236.454,96999999.0
2007-01-15 22:33:00,236.453,236.455,236.418,236.434,223400000.0
2007-01-15 22:34:00,236.425,236.444,236.364,236.439,261899999.0
2007-01-15 22:35:00,236.421,236.437,236.4,236.431,66299999.0
2007-01-15 22:36:00,236.425,236.448,236.386,236.446,124300000.0
2007-01-15 22:37:00,236.451,236.468,236.42,236.468,75500001.0
2007-01-15 22:38:00,236.46,236.487,236.46,236.483,50000000.0
2007-01-15 22:39:00,236.411,236.469,236.411,236.446,73400000.0
2007-01-15 22:40:00,236.457,236.485,236.425,236.461,101699999.0
2007-01-15 22:41:00,236.499,236.499,236.381,236.44,48700000.0
2007-01-15 22:42:00,236.445,236.453,236.436,236.444,60900001.0
2007-01-15 22:43:00,236.445,236.483,236.43,236.461,68400000.0
2007-01-15 22:44:00,236.473,236.494,236.452,236.483,109800001.0
2007-01-15 22:45:00,236.451,236.48,236.436,236.48,133500000.0
2007-01-15 22:46:00,236.475,236.482,236.464,236.468,63700000.0
2007-01-15 22:47:00,236.482,236.506,236.46,236.46,98900000.0
2007-01-15 22:48:00,236.494,236.509,236.491,236.491,138000001.0
2007-01-15 22:49:00,236.445,236.507,236.444,236.488,41500000.0
2007-01-15 22:50:00,236.516,236.516,236.435,236.463,51500000.0
2007-01-15 22:51:00,236.466,236.483,236.449,236.483,65600000.0
2007-01-15 22:52:00,236.478,236.478,236.464,236.47,30500000.0
2007-01-15 22:53:00,236.458,236.481,236.428,236.46,146100000.0
2007-01-15 22:54:00,236.457,236.506,236.45,236.482,75699999.0
2007-01-15 22:55:00,236.481,236.505,236.472,236.504,58900001.0
2007-01-15 22:56:00,236.494,236.516,236.47,236.48,73600000.0
2007-01-15 22:57:00,236.474,236.49,236.461,236.489,81599999.0
2007-01-15 22:58:00,236.503,236.506,236.48,236.498,60900000.0
2007-01-15 22:59:00,236.494,236.51,236.487,236.495,72600000.0
2007-01-15 23:00:00,236.53,236.551,236.505,236.532,62000000.0
2007-01-15 23:01:00,236.523,236.533,236.503,236.533,64700000.0
2007-01-15 23:02:00,236.521,236.551,236.512,236.547,37100000.0
2007-01-15 23:03:00,236.556,236.601,236.539,236.591,63500000.0
2007-01-15 23:04:00,236.582,236.582,236.533,236.576,48500000.0
2007-01-15 23:05:00,236.586,236.648,236.586,236.645,55200000.0
2007-01-15 23:06:00,236.661,236.661,236.633,236.653,66700001.0
2007-01-15 23:07:00,236.619,236.619,236.583,236.588,31700000.0
2007-01-15 23:08:00,236.625,236.647,236.602,236.647,44699999.0
2007-01-15 23:09:00,236.647,236.65,236.604,236.623,48900000.0
2007-01-15 23:10:00,236.609,236.61,236.581,236.581,70600000.0
2007-01-15 23:11:00,236.556,236.59,236.533,236.58,81299999.0
2007-01-15 23:12:00,236.527,236.588,236.527,236.588,21100000.0
2007-01-15 23:13:00,236.601,236.613,236.597,236.613,21200000.0
2007-01-15 23:14:00,236.568,236.612,236.553,236.61,47600000.0
2007-01-15 23:15:00,236.619,236.619,236.598,236.618,43500000.0
2007-01-15 23:16:00,236.627,236.627,236.587,236.615,45100001.0
2007-01-15 23:17:00,236.615,236.615,236.598,236.599,61300001.0
2007-01-15 23:18:00,236.611,236.614,236.573,236.573,19900000.0
2007-01-15 23:19:00,236.563,236.572,236.541,236.541,79700000.0
2007-01-15 23:20:00,236.556,236.558,236.537,236.55,67300000.0
2007-01-15 23:21:00,236.539,236.567,236.516,236.56,86299999.0
2007-01-15 23:22:00,236.562,236.562,236.502,236.556,39700000.0
2007-01-15 23:23:00,236.547,236.547,236.486,236.486,27400000.0
2007-01-15 23:24:00,236.571,236.577,236.556,236.56,48800000.0
2007-01-15 23:25:00,236.551,236.576,236.54,236.545,48400000.0
2007-01-15 23:26:00,236.564,236.564,236.535,236.558,72300000.0
2007-01-15 23:27:00,236.568,236.595,236.563,236.568,53800000.0
2007-01-15 23:28:00,236.585,236.605,236.53,236.555,63000000.0
2007-01-15 23:29:00,236.537,236.546,236.506,236.506,39700000.0
2007-01-15 23:30:00,236.534,236.578,236.534,236.578,54600000.0
2007-01-15 23:31:00,236.583,236.583,236.556,236.556,51200001.0
2007-01-15 23:32:00,236.575,236.592,236.565,236.57,65000000.0
2007-01-15 23:33:00,236.58,236.588,236.553,236.553,26500000.0
2007-01-15 23:34:00,236.575,236.585,236.562,236.58,65000000.0
2007-01-15 23:35:00,236.581,236.603,236.57,236.592,29100000.0
2007-01-15 23:36:00,236.595,236.61,236.582,236.587,18500000.0
2007-01-15 23:37:00,236.609,236.609,236.555,236.571,59100000.0
2007-01-15 23:38:00,236.555,236.559,236.545,236.556,35700000.0
2007-01-15 23:39:00,236.556,236.556,236.54,236.553,40600000.0
2007-01-15 23:40:00,236.549,236.549,236.495,236.537,62999999.0
2007-01-15 23:41:00,236.55,236.59,236.542,236.589,34499999.0
2007-01-15 23:42:00,236.565,236.568,236.55,236.568,39399999.0
2007-01-15 23:43:00,236.558,236.566,236.543,236.552,68900001.0
2007-01-15 23:44:00,236.514,236.537,236.5,236.53,39800000.0
2007-01-15 23:45:00,236.519,236.524,236.496,236.509,45300000.0
2007-01-15 23:46:00,236.495,236.51,236.479,236.51,45800000.0
2007-01-15 23:47:00,236.513,236.52,236.495,236.5,50300000.0
2007-01-15 23:48:00,236.502,236.525,236.497,236.523,37700000.0
2007-01-15 23:49:00,236.462,236.528,236.452,236.528,79100000.0
2007-01-15 23:50:00,236.526,236.538,236.511,236.525,32300000.0
2007-01-15 23:51:00,236.535,236.553,236.505,236.529,54700000.0
2007-01-15 23:52:00,236.534,236.55,236.524,236.533,70400001.0
2007-01-15 23:53:00,236.531,236.537,236.501,236.501,37300000.0
2007-01-15 23:54:00,236.503,236.549,236.487,236.535,55500000.0
2007-01-15 23:55:00,236.545,236.551,236.51,236.527,71200002.0
2007-01-15 23:56:00,236.511,236.511,236.475,236.51,33300000.0
2007-01-15 23:57:00,236.473,236.545,236.467,236.545,67700000.0
2007-01-15 23:58:00,236.554,236.554,236.509,236.542,52299999.0
2007-01-15 23:59:00,236.539,236.583,236.53,236.545,91800000.0
2007-01-16 00:00:00,236.537,236.553,236.507,236.507,33000000.0
2007-01-16 00:01:00,236.499,236.525,236.486,236.498,71600000.0
2007-01-16 00:02:00,236.478,236.524,236.467,236.519,45799999.0
2007-01-16 00:03:00,236.488,236.507,236.488,236.501,56300000.0
2007-01-16 00:04:00,236.473,236.473,236.433,236.442,32300000.0
2007-01-16 00:05:00,236.449,236.458,236.428,236.453,43000001.0
2007-01-16 00:06:00,236.463,236.481,236.444,236.461,60700001.0
2007-01-16 00:07:00,236.465,236.477,236.448,236.477,17400000.0
2007-01-16 00:08:00,236.486,236.494,236.443,236.494,90200000.0
2007-01-16 00:09:00,236.467,236.493,236.462,236.493,60800001.0
2007-01-16 00:10:00,236.531,236.539,236.485,236.523,52800000.0
2007-01-16 00:11:00,236.49,236.519,236.478,236.505,73600001.0
2007-01-16 00:12:00,236.494,236.523,236.425,236.523,45200000.0
2007-01-16 00:13:00,236.5,236.525,236.485,236.525,41000000.0
2007-01-16 00:14:00,236.528,236.535,236.499,236.499,62100000.0
2007-01-16 00:15:00,236.511,236.546,236.511,236.532,32800000.0
2007-01-16 00:16:00,236.547,236.559,236.529,236.538,101500001.0
2007-01-16 00:17:00,236.526,236.542,236.519,236.542,85899999.0
2007-01-16 00:18:00,236.536,236.541,236.504,236.54,50500000.0
2007-01-16 00:19:00,236.539,236.551,236.523,236.542,45599999.0
2007-01-16 00:20:00,236.549,236.564,236.507,236.536,47999999.0
2007-01-16 00:21:00,236.525,236.588,236.497,236.588,31200000.0
2007-01-16 00:22:00,236.551,236.589,236.551,236.558,44100000.0
2007-01-16 00:23:00,236.569,236.569,236.55,236.561,35800000.0
2007-01-16 00:24:00,236.581,236.583,236.557,236.567,48800000.0
2007-01-16 00:25:00,236.543,236.581,236.527,236.578,58200000.0
2007-01-16 00:26:00,236.582,236.587,236.549,236.549,17300000.0
2007-01-16 00:27:00,236.539,236.59,236.539,236.59,96400000.0
2007-01-16 00:28:00,236.59,236.612,236.574,236.612,67900001.0
2007-01-16 00:29:00,236.583,236.598,236.56,236.597,47700000.0
2007-01-16 00:30:00,236.57,236.582,236.543,236.543,31900000.0
2007-01-16 00:31:00,236.555,236.57,236.531,236.531,34700000.0
2007-01-16 00:32:00,236.523,236.54,236.517,236.517,25500000.0
2007-01-16 00:33:00,236.515,236.54,236.507,236.533,18600000.0
2007-01-16 00:34:00,236.533,236.533,236.498,236.5,64500001.0
2007-01-16 00:35:00,236.526,236.545,236.508,236.545,59200000.0
2007-01-16 00:36:00,236.538,236.538,236.512,236.516,65800000.0
2007-01-16 00:37:00,236.542,236.542,236.495,236.532,37100000.0
2007-01-16 00:38:00,236.516,236.54,236.514,236.521,39700000.0
2007-01-16 00:39:00,236.52,236.526,236.494,236.494,54100000.0
2007-01-16 00:40:00,236.526,236.549,236.526,236.532,46400000.0
2007-01-16 00:41:00,236.533,236.533,236.521,236.527,26100000.0
2007-01-16 00:42:00,236.538,236.548,236.507,236.515,21300000.0
2007-01-16 00:43:00,236.546,236.57,236.528,236.57,33900000.0
2007-01-16 00:44:00,236.571,236.578,236.549,236.571,67200000.0
2007-01-16 00:45:00,236.57,236.577,236.557,236.566,47300000.0
2007-01-16 00:46:00,236.552,236.57,236.509,236.509,19700000.0
2007-01-16 00:47:00,236.561,236.577,236.542,236.569,34600000.0
2007-01-16 00:48:00,236.559,236.577,236.54,236.54,44600000.0
2007-01-16 00:49:00,236.531,236.566,236.531,236.537,48400000.0
2007-01-16 00:50:00,236.569,236.57,236.534,236.57,33100001.0
2007-01-16 00:51:00,236.574,236.59,236.57,236.57,72800000.0
2007-01-16 00:52:00,236.565,236.599,236.565,236.575,47800000.0
2007-01-16 00:53:00,236.583,236.605,236.574,236.592,48900000.0
2007-01-16 00:54:00,236.588,236.594,236.569,236.594,33900000.0
2007-01-16 00:55:00,236.607,236.614,236.586,236.599,56799999.0
2007-01-16 00:56:00,236.587,236.595,236.561,236.568,57300000.0
2007-01-16 00:57:00,236.601,236.601,236.556,236.575,79500002.0
2007-01-16 00:58:00,236.586,236.596,236.568,236.595,42700000.0
2007-01-16 00:59:00,236.613,236.622,236.58,236.589,69700000.0
2007-01-16 01:00:00,236.615,236.615,236.571,236.603,44600000.0
2007-01-16 01:01:00,236.6,236.6,236.566,236.583,41700000.0
2007-01-16 01:02:00,236.595,236.595,236.545,236.586,75700000.0
2007-01-16 01:03:00,236.577,236.595,236.577,236.577,33100000.0
2007-01-16 01:04:00,236.583,236.587,236.563,236.573,53100000.0
2007-01-16 01:05:00,236.576,236.595,236.572,236.594,50600001.0
2007-01-16 01:06:00,236.583,236.583,236.559,236.568,49000001.0
2007-01-16 01:07:00,236.568,236.616,236.568,236.603,38600000.0
2007-01-16 01:08:00,236.625,236.625,236.589,236.597,31200000.0
2007-01-16 01:09:00,236.601,236.601,236.56,236.566,59100001.0
2007-01-16 01:10:00,236.585,236.615,236.585,236.595,34200000.0
2007-01-16 01:11:00,236.59,236.59,236.562,236.562,99000000.0
2007-01-16 01:12:00,236.581,236.583,236.539,236.544,77100000.0
2007-01-16 01:13:00,236.563,236.564,236.529,236.546,42400000.0
2007-01-16 01:14:00,236.547,236.565,236.543,236.561,48200000.0
2007-01-16 01:15:00,236.556,236.567,236.537,236.567,35800000.0
2007-01-16 01:16:00,236.575,236.594,236.515,236.515,50699999.0
2007-01-16 01:17:00,236.59,236.59,236.573,236.575,35100000.0
2007-01-16 01:18:00,236.562,236.562,236.506,236.543,67700000.0
2007-01-16 01:19:00,236.546,236.563,236.542,236.557,54500001.0
2007-01-16 01:20:00,236.56,236.567,236.54,236.563,52800000.0
2007-01-16 01:21:00,236.566,236.566,236.538,236.565,81600001.0
2007-01-16 01:22:00,236.565,236.58,236.548,236.568,51900001.0
2007-01-16 01:23:00,236.547,236.587,236.542,236.58,60900000.0
2007-01-16 01:24:00,236.579,236.579,236.554,236.574,36100000.0
2007-01-16 01:25:00,236.572,236.584,236.546,236.549,58200000.0
2007-01-16 01:26:00,236.565,236.572,236.544,236.551,43400000.0
2007-01-16 01:27:00,236.567,236.57,236.562,236.563,67600000.0
2007-01-16 01:28:00,236.56,236.579,236.56,236.579,48700000.0
2007-01-16 01:29:00,236.572,236.576,236.554,236.563,54000000.0
2007-01-16 01:30:00,236.563,236.588,236.548,236.585,40700000.0
2007-01-16 01:31:00,236.587,236.595,236.569,236.578,58100000.0
2007-01-16 01:32:00,236.585,236.585,236.56,236.575,57600000.0
2007-01-16 01:33:00,236.557,236.576,236.548,236.567,61900000.0
2007-01-16 01:34:00,236.572,236.572,236.554,236.565,34000000.0
2007-01-16 01:35:00,236.567,236.579,236.539,236.554,38900000.0
2007-01-16 01:36:00,236.549,236.576,236.544,236.547,72299999.0
2007-01-16 01:37:00,236.563,236.563,236.538,236.559,35500000.0
2007-01-16 01:38:00,236.565,236.578,236.526,236.533,46300000.0
2007-01-16 01:39:00,236.549,236.585,236.542,236.585,50800000.0
2007-01-16 01:40:00,236.589,236.618,236.589,236.595,62000000.0
2007-01-16 01:41:00,236.597,236.604,236.549,236.582,25200000.0
2007-01-16 01:42:00,236.587,236.622,236.556,236.616,73699999.0
2007-01-16 01:43:00,236.597,236.605,236.567,236.581,42700000.0
2007-01-16 01:44:00,236.551,236.589,236.551,236.564,50700001.0
2007-01-16 01:45:00,236.591,236.611,236.58,236.605,31900000.0
2007-01-16 01:46:00,236.633,236.65,236.594,236.64,74500000.0
2007-01-16 01:47:00,236.626,236.628,236.572,236.589,58600001.0
2007-01-16 01:48:00,236.614,236.618,236.594,236.618,29200000.0
2007-01-16 01:49:00,236.651,236.661,236.639,236.64,41100000.0
2007-01-16 01:50:00,236.628,236.645,236.595,236.595,52700000.0
2007-01-16 01:51:00,236.579,236.651,236.579,236.646,45400000.0
2007-01-16 01:52:00,236.62,236.628,236.611,236.611,23500000.0
2007-01-16 01:53:00,236.62,236.636,236.612,236.612,56900000.0
2007-01-16 01:54:00,236.611,236.638,236.597,236.633,68200000.0
2007-01-16 01:55:00,236.622,236.633,236.602,236.61,52199999.0
2007-01-16 01:56:00,236.624,236.624,236.579,236.579,30400000.0
2007-01-16 01:57:00,236.587,236.59,236.572,236.577,47500000.0
2007-01-16 01:58:00,236.556,236.567,236.512,236.512,45300000.0
2007-01-16 01:59:00,236.566,236.569,236.515,236.515,54300000.0
2007-01-16 02:00:00,236.526,236.565,236.521,236.565,32899999.0
2007-01-16 02:01:00,236.552,236.552,236.447,236.491,61099999.0
2007-01-16 02:02:00,236.516,236.516,236.458,236.473,16400000.0
2007-01-16 02:03:00,236.47,236.47,236.408,236.419,31300000.0
2007-01-16 02:04:00,236.434,236.434,236.385,236.395,47600000.0
2007-01-16 02:05:00,236.418,236.428,236.388,236.399,33600000.0
2007-01-16 02:06:00,236.434,236.463,236.434,236.45,43100000.0
2007-01-16 02:07:00,236.452,236.457,236.426,236.428,77100001.0
2007-01-16 02:08:00,236.428,236.428,236.409,236.414,71100001.0
2007-01-16 02:09:00,236.41,236.412,236.389,236.398,47000000.0
2007-01-16 02:10:00,236.374,236.416,236.374,236.399,63800000.0
2007-01-16 02:11:00,236.4,236.44,236.4,236.44,46800000.0
2007-01-16 02:12:00,236.421,236.431,236.406,236.418,76000001.0
2007-01-16 02:13:00,236.38,236.388,236.359,236.367,31600000.0
2007-01-16 02:14:00,236.359,236.387,236.353,236.379,72700001.0
2007-01-16 02:15:00,236.382,236.397,236.369,236.396,28600000.0
2007-01-16 02:16:00,236.398,236.403,236.355,236.355,52900000.0
2007-01-16 02:17:00,236.369,236.373,236.332,236.34,58500000.0
2007-01-16 02:18:00,236.34,236.357,236.34,236.357,60100000.0
2007-01-16 02:19:00,236.361,236.388,236.345,236.376,46300000.0
2007-01-16 02:20:00,236.348,236.373,236.343,236.353,39900000.0
2007-01-16 02:21:00,236.345,236.361,236.329,236.349,17900000.0
2007-01-16 02:22:00,236.346,236.353,236.31,236.31,56499999.0
2007-01-16 02:23:00,236.351,236.358,236.318,236.337,52100000.0
2007-01-16 02:24:00,236.339,236.35,236.336,236.347,41800000.0
2007-01-16 02:25:00,236.352,236.352,236.317,236.335,55000001.0
2007-01-16 02:26:00,236.347,236.35,236.327,236.336,54300000.0
2007-01-16 02:27:00,236.306,236.323,236.269,236.321,27600000.0
2007-01-16 02:28:00,236.324,236.339,236.295,236.329,82700001.0
2007-01-16 02:29:00,236.323,236.323,236.284,236.314,50599999.0
2007-01-16 02:30:00,236.337,236.344,236.296,236.33,68600001.0
2007-01-16 02:31:00,236.345,236.345,236.319,236.319,70800001.0
2007-01-16 02:32:00,236.322,236.373,236.322,236.373,43800000.0
2007-01-16 02:33:00,236.392,236.392,236.349,236.359,87700001.0
2007-01-16 02:34:00,236.36,236.361,236.32,236.346,22500000.0
2007-01-16 02:35:00,236.351,236.376,236.307,236.376,53600000.0
2007-01-16 02:36:00,236.366,236.378,236.339,236.376,53300000.0
2007-01-16 02:37:00,236.386,236.408,236.381,236.408,67800000.0
2007-01-16 02:38:00,236.384,236.397,236.366,236.367,73500000.0
2007-01-16 02:39:00,236.37,236.37,236.327,236.334,36700000.0
2007-01-16 02:40:00,236.366,236.39,236.349,236.39,50700001.0
2007-01-16 02:41:00,236.429,236.429,236.364,236.389,27900000.0
2007-01-16 02:42:00,236.377,236.4,236.358,236.381,42700000.0
2007-01-16 02:43:00,236.423,236.433,236.401,236.413,45600000.0
2007-01-16 02:44:00,236.39,236.425,236.37,236.425,47700000.0
2007-01-16 02:45:00,236.382,236.394,236.364,236.384,39600000.0
2007-01-16 02:46:00,236.418,236.436,236.418,236.428,73099998.0
2007-01-16 02:47:00,236.384,236.425,236.379,236.415,89200001.0
2007-01-16 02:48:00,236.427,236.453,236.419,236.439,46100000.0
2007-01-16 02:49:00,236.428,236.463,236.41,236.463,26300000.0
2007-01-16 02:50:00,236.452,236.496,236.452,236.496,58700000.0
2007-01-16 02:51:00,236.535,236.535,236.494,236.513,57899999.0
2007-01-16 02:52:00,236.501,236.563,236.469,236.563,89700000.0
2007-01-16 02:53:00,236.581,236.595,236.547,236.562,37000000.0
2007-01-16 02:54:00,236.546,236.623,236.546,236.623,41500000.0
2007-01-16 02:55:00,236.599,236.608,236.569,236.595,77799999.0
2007-01-16 02:56:00,236.569,236.607,236.556,236.607,48600000.0
2007-01-16 02:57:00,236.615,236.627,236.605,236.616,36100000.0
2007-01-16 02:58:00,236.617,236.618,236.589,236.599,43200000.0
2007-01-16 02:59:00,236.551,236.586,236.525,236.586,73000000.0
2007-01-16 03:00:00,236.57,236.598,236.553,236.594,57200000.0
2007-01-16 03:01:00,236.611,236.65,236.596,236.65,35100000.0
2007-01-16 03:02:00,236.662,236.664,236.636,236.647,31100000.0
2007-01-16 03:03:00,236.66,236.696,236.66,236.69,42400000.0
2007-01-16 03:04:00,236.664,236.664,236.63,236.642,73300000.0
2007-01-16 03:05:00,236.626,236.64,236.617,236.617,66500000.0
2007-01-16 03:06:00,236.617,236.671,236.617,236.651,90400000.0
2007-01-16 03:07:00,236.625,236.632,236.582,236.584,55800001.0
2007-01-16 03:08:00,236.59,236.639,236.581,236.634,52200000.0
2007-01-16 03:09:00,236.636,236.662,236.598,236.662,47000000.0
2007-01-16 03:10:00,236.659,236.676,236.639,236.67,54400001.0
2007-01-16 03:11:00,236.669,236.669,236.613,236.613,58600000.0
2007-01-16 03:12:00,236.625,236.625,236.575,236.616,51299999.0
2007-01-16 03:13:00,236.644,236.657,236.618,236.618,59100000.0
2007-01-16 03:14:00,236.631,236.646,236.615,236.615,37000000.0
2007-01-16 03:15:00,236.612,236.628,236.582,236.628,33000000.0
2007-01-16 03:16:00,236.604,236.65,236.586,236.65,52400000.0
2007-01-16 03:17:00,236.635,236.647,236.635,236.641,15900000.0
2007-01-16 03:18:00,236.645,236.645,236.57,236.57,58600000.0
2007-01-16 03:19:00,236.608,236.655,236.594,236.655,71699998.0
2007-01-16 03:20:00,236.629,236.647,236.624,236.624,44100000.0
2007-01-16 03:21:00,236.579,236.644,236.575,236.644,82500000.0
2007-01-16 03:22:00,236.637,236.665,236.631,236.635,64599999.0
2007-01-16 03:23:00,236.668,236.692,236.662,236.684,82500000.0
2007-01-16 03:24:00,236.689,236.689,236.642,236.668,69200000.0
2007-01-16 03:25:00,236.659,236.678,236.651,236.657,67800000.0
2007-01-16 03:26:00,236.654,236.665,236.649,236.661,31100000.0
2007-01-16 03:27:00,236.637,236.665,236.624,236.66,23500000.0
2007-01-16 03:28:00,236.657,236.662,236.644,236.654,65000000.0
2007-01-16 03:29:00,236.656,236.661,236.631,236.635,77400002.0
2007-01-16 03:30:00,236.666,236.676,236.609,236.615,74199999.0
2007-01-16 03:31:00,236.631,236.633,236.584,236.633,43000000.0
2007-01-16 03:32:00,236.639,236.639,236.611,236.62,84900000.0
2007-01-16 03:33:00,236.617,236.641,236.602,236.641,49899999.0
2007-01-16 03:34:00,236.628,236.643,236.611,236.611,72099999.0
2007-01-16 03:35:00,236.637,236.647,236.619,236.619,43599999.0
2007-01-16 03:36:00,236.63,236.637,236.615,236.615,54600000.0
2007-01-16 03:37:00,236.67,236.674,236.613,236.613,38700000.0
2007-01-16 03:38:00,236.653,236.653,236.594,236.639,38200000.0
2007-01-16 03:39:00,236.598,236.65,236.588,236.65,54500000.0
2007-01-16 03:40:00,236.635,236.635,236.604,236.617,59000000.0
2007-01-16 03:41:00,236.614,236.614,236.549,236.551,51000000.0
2007-01-16 03:42:00,236.553,236.6,236.547,236.584,47100000.0
2007-01-16 03:43:00,236.596,236.607,236.566,236.58,51000000.0
2007-01-16 03:44:00,236.58,236.58,236.555,236.558,47100001.0
2007-01-16 03:45:00,236.555,236.558,236.535,236.535,42600000.0
2007-01-16 03:46:00,236.533,236.554,236.511,236.519,62400001.0
2007-01-16 03:47:00,236.556,236.578,236.539,236.578,54200000.0
2007-01-16 03:48:00,236.564,236.564,236.536,236.554,19900000.0
2007-01-16 03:49:00,236.576,236.576,236.537,236.537,36700000.0
2007-01-16 03:50:00,236.563,236.577,236.552,236.576,39100000.0
2007-01-16 03:51:00,236.551,236.579,236.519,236.572,33700000.0
2007-01-16 03:52:00,236.578,236.578,236.52,236.531,72100000.0
2007-01-16 03:53:00,236.578,236.593,236.545,236.583,61400001.0
2007-01-16 03:54:00,236.565,236.569,236.513,236.541,53400000.0
2007-01-16 03:55:00,236.546,236.547,236.533,236.541,37900000.0
2007-01-16 03:56:00,236.535,236.574,236.535,236.562,51500001.0
2007-01-16 03:57:00,236.572,236.64,236.572,236.639,37700000.0
2007-01-16 03:58:00,236.644,236.644,236.588,236.588,40500000.0
2007-01-16 03:59:00,236.579,236.607,236.579,236.601,55300001.0
2007-01-16 04:00:00,236.613,236.622,236.579,236.611,23100000.0
2007-01-16 04:01:00,236.631,236.634,236.619,236.619,38500000.0
2007-01-16 04:02:00,236.583,236.631,236.583,236.588,81400000.0
2007-01-16 04:03:00,236.603,236.603,236.567,236.592,40200000.0
2007-01-16 04:04:00,236.597,236.612,236.583,236.612,40400001.0
2007-01-16 04:05:00,236.586,236.62,236.575,236.583,61900000.0
2007-01-16 04:06:00,236.596,236.621,236.584,236.592,53000000.0
2007-01-16 04:07:00,236.62,236.628,236.55,236.586,45300000.0
2007-01-16 04:08:00,236.599,236.606,236.574,236.605,116900000.0
2007-01-16 04:09:00,236.625,236.625,236.604,236.604,77100001.0
2007-01-16 04:10:00,236.62,236.62,236.549,236.56,24200000.0
2007-01-16 04:11:00,236.602,236.607,236.564,236.566,31800000.0
2007-01-16 04:12:00,236.589,236.623,236.58,236.598,43800000.0
2007-01-16 04:13:00,236.628,236.628,236.614,236.614,50300000.0
2007-01-16 04:14:00,236.607,236.625,236.585,236.596,56000001.0
2007-01-16 04:15:00,236.608,236.632,236.591,236.632,48100000.0
2007-01-16 04:16:00,236.623,236.637,236.604,236.62,90100001.0
2007-01-16 04:17:00,236.614,236.644,236.607,236.644,41099999.0
2007-01-16 04:18:00,236.616,236.624,236.602,236.604,39200000.0
2007-01-16 04:19:00,236.611,236.625,236.577,236.624,21600000.0
2007-01-16 04:20:00,236.612,236.651,236.596,236.629,38300000.0
2007-01-16 04:21:00,236.627,236.627,236.572,236.588,11500000.0
2007-01-16 04:22:00,236.603,236.641,236.591,236.623,32100000.0
2007-01-16 04:23:00,236.613,236.631,236.575,236.597,69900000.0
2007-01-16 04:24:00,236.613,236.618,236.598,236.618,88399999.0
2007-01-16 04:25:00,236.623,236.623,236.602,236.602,22400000.0
2007-01-16 04:26:00,236.614,236.622,236.583,236.598,40100000.0
2007-01-16 04:27:00,236.588,236.624,236.582,236.608,59199999.0
2007-01-16 04:28:00,236.607,236.628,236.571,236.597,27200000.0
2007-01-16 04:29:00,236.619,236.63,236.613,236.624,30000000.0
2007-01-16 04:30:00,236.636,236.636,236.594,236.618,33000000.0
2007-01-16 04:31:00,236.628,236.647,236.619,236.647,68999999.0
2007-01-16 04:32:00,236.682,236.689,236.642,236.651,35000000.0
2007-01-16 04:33:00,236.65,236.658,236.629,236.629,58100002.0
2007-01-16 04:34:00,236.627,236.633,236.619,236.632,26800000.0
2007-01-16 04:35:00,236.643,236.647,236.575,236.633,31500000.0
2007-01-16 04:36:00,236.591,236.592,236.563,236.571,24500000.0
2007-01-16 04:37:00,236.575,236.578,236.526,236.545,27200000.0
2007-01-16 04:38:00,236.586,236.588,236.542,236.575,34900000.0
2007-01-16 04:39:00,236.552,236.574,236.529,236.573,27700000.0
2007-01-16 04:40:00,236.571,236.573,236.553,236.56,52200000.0
2007-01-16 04:41:00,236.583,236.601,236.571,236.58,32600000.0
2007-01-16 04:42:00,236.574,236.574,236.548,236.558,42700000.0
2007-01-16 04:43:00,236.529,236.552,236.5,236.552,28500000.0
2007-01-16 04:44:00,236.55,236.557,236.528,236.542,40300000.0
2007-01-16 04:45:00,236.491,236.528,236.479,236.528,33400000.0
2007-01-16 04:46:00,236.526,236.535,236.524,236.535,27400000.0
2007-01-16 04:47:00,236.545,236.548,236.528,236.538,29700000.0
2007-01-16 04:48:00,236.567,236.567,236.541,236.542,39000000.0
2007-01-16 04:49:00,236.526,236.538,236.501,236.515,63100000.0
2007-01-16 04:50:00,236.542,236.543,236.492,236.524,38000000.0
2007-01-16 04:51:00,236.496,236.529,236.479,236.529,47000000.0
2007-01-16 04:52:00,236.517,236.53,236.502,236.527,41500000.0
2007-01-16 04:53:00,236.521,236.521,236.447,236.481,110300000.0
2007-01-16 04:54:00,236.481,236.485,236.458,236.469,54700001.0
2007-01-16 04:55:00,236.498,236.518,236.498,236.512,55900001.0
2007-01-16 04:56:00,236.508,236.508,236.471,236.471,32800000.0
2007-01-16 04:57:00,236.521,236.521,236.489,236.508,29900000.0
2007-01-16 04:58:00,236.506,236.52,236.5,236.5,91800000.0
2007-01-16 04:59:00,236.5,236.5,236.462,236.493,24400000.0
2007-01-16 05:00:00,236.513,236.531,236.499,236.52,47900000.0
2007-01-16 05:01:00,236.512,236.523,236.492,236.492,52500000.0
2007-01-16 05:02:00,236.533,236.55,236.519,236.522,38900000.0
2007-01-16 05:03:00,236.539,236.562,236.534,236.562,79599999.0
2007-01-16 05:04:00,236.553,236.562,236.531,236.531,50500000.0
2007-01-16 05:05:00,236.56,236.56,236.535,236.54,40400000.0
2007-01-16 05:06:00,236.546,236.561,236.531,236.531,45200000.0
2007-01-16 05:07:00,236.553,236.57,236.538,236.542,41300000.0
2007-01-16 05:08:00,236.549,236.573,236.53,236.53,64300000.0
2007-01-16 05:09:00,236.547,236.602,236.547,236.602,43500000.0
2007-01-16 05:10:00,236.593,236.616,236.582,236.601,44900000.0
2007-01-16 05:11:00,236.586,236.613,236.56,236.612,35000000.0
2007-01-16 05:12:00,236.591,236.631,236.577,236.631,61600001.0
2007-01-16 05:13:00,236.64,236.649,236.614,236.615,64000001.0
2007-01-16 05:14:00,236.636,236.636,236.564,236.602,47900000.0
2007-01-16 05:15:00,236.598,236.606,236.579,236.606,26700000.0
2007-01-16 05:16:00,236.602,236.602,236.554,236.582,28500000.0
2007-01-16 05:17:00,236.595,236.605,236.578,236.594,21600000.0
2007-01-16 05:18:00,236.596,236.611,236.58,236.59,50700001.0
2007-01-16 05:19:00,236.568,236.613,236.568,236.596,49000000.0
2007-01-16 05:20:00,236.645,236.651,236.626,236.637,20700000.0
2007-01-16 05:21:00,236.605,236.624,236.592,236.622,40500000.0
2007-01-16 05:22:00,236.626,236.626,236.587,236.593,28500000.0
2007-01-16 05:23:00,236.607,236.607,236.582,236.597,55300000.0
2007-01-16 05:24:00,236.602,236.617,236.572,236.588,62600001.0
2007-01-16 05:25:00,236.608,236.608,236.568,236.583,46000000.0
2007-01-16 05:26:00,236.572,236.6,236.557,236.6,57899999.0
2007-01-16 05:27:00,236.619,236.619,236.594,236.601,69699999.0
2007-01-16 05:28:00,236.594,236.594,236.536,236.567,52500001.0
2007-01-16 05:29:00,236.574,236.574,236.533,236.533,59100000.0
2007-01-16 05:30:00,236.585,236.588,236.544,236.557,29100000.0
2007-01-16 05:31:00,236.565,236.584,236.565,236.567,56500000.0
2007-01-16 05:32:00,236.588,236.592,236.568,236.583,59800001.0
2007-01-16 05:33:00,236.541,236.604,236.537,236.581,29300000.0
2007-01-16 05:34:00,236.599,236.599,236.553,236.588,82000000.0
2007-01-16 05:35:00,236.592,236.596,236.573,236.577,84600001.0
2007-01-16 05:36:00,236.576,236.602,236.572,236.594,49900000.0
2007-01-16 05:37:00,236.604,236.606,236.575,236.577,27600000.0
2007-01-16 05:38:00,236.589,236.61,236.586,236.597,43300000.0
2007-01-16 05:39:00,236.606,236.614,236.6,236.6,32400000.0
2007-01-16 05:40:00,236.63,236.64,236.621,236.621,23500000.0
2007-01-16 05:41:00,236.599,236.623,236.572,236.586,53100000.0
2007-01-16 05:42:00,236.589,236.589,236.565,236.565,26700000.0
2007-01-16 05:43:00,236.587,236.615,236.579,236.607,55900001.0
2007-01-16 05:44:00,236.612,236.612,236.572,236.59,31800000.0
2007-01-16 05:45:00,236.579,236.591,236.579,236.582,37000000.0
2007-01-16 05:46:00,236.566,236.598,236.565,236.597,39800000.0
2007-01-16 05:47:00,236.592,236.592,236.561,236.561,27000000.0
2007-01-16 05:48:00,236.599,236.599,236.567,236.592,30400000.0
2007-01-16 05:49:00,236.574,236.584,236.54,236.55,38700000.0
2007-01-16 05:50:00,236.588,236.598,236.566,236.585,59500000.0
2007-01-16 05:51:00,236.59,236.596,236.543,236.543,30600000.0
2007-01-16 05:52:00,236.597,236.605,236.579,236.605,80899999.0
2007-01-16 05:53:00,236.598,236.608,236.59,236.607,57800000.0
2007-01-16 05:54:00,236.574,236.594,236.556,236.594,33200000.0
2007-01-16 05:55:00,236.543,236.589,236.54,236.581,41899999.0
2007-01-16 05:56:00,236.563,236.594,236.56,236.589,55999999.0
2007-01-16 05:57:00,236.608,236.608,236.58,236.6,29299999.0
2007-01-16 05:58:00,236.61,236.61,236.584,236.584,55500000.0
2007-01-16 05:59:00,236.626,236.642,236.604,236.642,73800000.0
2007-01-16 06:00:00,236.637,236.67,236.626,236.67,24500000.0
2007-01-16 06:01:00,236.696,236.696,236.633,236.655,33400000.0
2007-01-16 06:02:00,236.681,236.705,236.672,236.675,65500000.0
2007-01-16 06:03:00,236.664,236.664,236.64,236.661,21300000.0
2007-01-16 06:04:00,236.659,236.683,236.635,236.683,45899999.0
2007-01-16 06:05:00,236.677,236.677,236.634,236.645,12500000.0
2007-01-16 06:06:00,236.647,236.649,236.627,236.641,40000000.0
2007-01-16 06:07:00,236.644,236.644,236.629,236.644,19100000.0
2007-01-16 06:08:00,236.636,236.648,236.599,236.627,32200000.0
2007-01-16 06:09:00,236.626,236.644,236.626,236.629,59899999.0
2007-01-16 06:10:00,236.619,236.649,236.607,236.641,65200001.0
2007-01-16 06:11:00,236.638,236.647,236.609,236.635,26700000.0
2007-01-16 06:12:00,236.655,236.673,236.654,236.654,26700000.0
2007-01-16 06:13:00,236.65,236.671,236.634,236.671,49700000.0
2007-01-16 06:14:00,236.663,236.671,236.619,236.671,35800000.0
2007-01-16 06:15:00,236.656,236.67,236.636,236.67,92100000.0
2007-01-16 06:16:00,236.657,236.67,236.636,236.67,34000000.0
2007-01-16 06:17:00,236.684,236.684,236.657,236.675,47900000.0
2007-01-16 06:18:00,236.654,236.654,236.633,236.65,32100000.0
2007-01-16 06:19:00,236.687,236.688,236.619,236.637,69400000.0
2007-01-16 06:20:00,236.666,236.666,236.601,236.632,35900000.0
2007-01-16 06:21:00,236.653,236.663,236.648,236.648,55600000.0
2007-01-16 06:22:00,236.637,236.653,236.625,236.643,24400000.0
2007-01-16 06:23:00,236.644,236.662,236.606,236.662,52200000.0
2007-01-16 06:24:00,236.641,236.67,236.635,236.67,42399999.0
2007-01-16 06:25:00,236.673,236.69,236.669,236.68,64600002.0
2007-01-16 06:26:00,236.665,236.682,236.646,236.673,87299999.0
2007-01-16 06:27:00,236.634,236.653,236.601,236.653,73900000.0
2007-01-16 06:28:00,236.613,236.635,236.604,236.615,55800000.0
2007-01-16 06:29:00,236.643,236.661,236.624,236.647,44400000.0
2007-01-16 06:30:00,236.644,236.646,236.618,236.618,48900001.0
2007-01-16 06:31:00,236.623,236.653,236.615,236.643,63899999.0
2007-01-16 06:32:00,236.66,236.67,236.625,236.625,20800000.0
2007-01-16 06:33:00,236.61,236.633,236.584,236.633,45200000.0
2007-01-16 06:34:00,236.638,236.639,236.621,236.621,25100000.0
2007-01-16 06:35:00,236.617,236.621,236.575,236.591,61900000.0
2007-01-16 06:36:00,236.602,236.602,236.565,236.577,28200000.0
2007-01-16 06:37:00,236.558,236.595,236.556,236.565,55700000.0
2007-01-16 06:38:00,236.557,236.587,236.531,236.587,35600000.0
2007-01-16 06:39:00,236.593,236.593,236.555,236.561,53400001.0
2007-01-16 06:40:00,236.523,236.588,236.523,236.583,51900000.0
2007-01-16 06:41:00,236.55,236.604,236.55,236.603,19700000.0
2007-01-16 06:42:00,236.598,236.598,236.581,236.581,51300000.0
2007-01-16 06:43:00,236.596,236.599,236.554,236.565,27000000.0
2007-01-16 06:44:00,236.57,236.58,236.564,236.58,22300000.0
2007-01-16 06:45:00,236.594,236.615,236.594,236.615,24100000.0
2007-01-16 06:46:00,236.602,236.627,236.583,236.627,39100000.0
2007-01-16 06:47:00,236.601,236.613,236.575,236.613,19500000.0
2007-01-16 06:48:00,236.632,236.632,236.595,236.595,71400000.0
2007-01-16 06:49:00,236.601,236.616,236.565,236.574,36100000.0
2007-01-16 06:50:00,236.61,236.634,236.591,236.634,80200000.0
2007-01-16 06:51:00,236.636,236.636,236.586,236.628,42400000.0
2007-01-16 06:52:00,236.636,236.636,236.619,236.628,58800000.0
2007-01-16 06:53:00,236.637,236.64,236.625,236.633,19600000.0
2007-01-16 06:54:00,236.628,236.63,236.608,236.611,45800000.0
2007-01-16 06:55:00,236.636,236.647,236.627,236.638,54000000.0
2007-01-16 06:56:00,236.645,236.665,236.62,236.653,60200000.0
2007-01-16 06:57:00,236.666,236.668,236.632,236.644,45500000.0
2007-01-16 06:58:00,236.606,236.633,236.573,236.573,20700000.0
2007-01-16 06:59:00,236.601,236.625,236.581,236.625,52800000.0
2007-01-16 07:00:00,236.621,236.627,236.604,236.611,67299998.0
2007-01-16 07:01:00,236.633,236.633,236.618,236.618,33099999.0
2007-01-16 07:02:00,236.617,236.644,236.613,236.638,46300000.0
2007-01-16 07:03:00,236.604,236.634,236.596,236.634,51300000.0
2007-01-16 07:04:00,236.614,236.635,236.601,236.622,31400000.0
2007-01-16 07:05:00,236.62,236.62,236.583,236.599,58800000.0
2007-01-16 07:06:00,236.596,236.604,236.581,236.581,46700000.0
2007-01-16 07:07:00,236.617,236.617,236.587,236.587,52799999.0
2007-01-16 07:08:00,236.603,236.614,236.592,236.604,45200000.0
2007-01-16 07:09:00,236.609,236.624,236.598,236.603,70100000.0
2007-01-16 07:10:00,236.609,236.616,236.592,236.598,48600000.0
2007-01-16 07:11:00,236.59,236.615,236.566,236.603,39400000.0
2007-01-16 07:12:00,236.602,236.627,236.578,236.626,53799999.0
2007-01-16 07:13:00,236.59,236.617,236.561,236.617,41100000.0
2007-01-16 07:14:00,236.596,236.621,236.571,236.592,75199999.0
2007-01-16 07:15:00,236.599,236.599,236.575,236.575,68900000.0
2007-01-16 07:16:00,236.568,236.585,236.55,236.578,71900000.0
2007-01-16 07:17:00,236.606,236.606,236.583,236.603,67100000.0
2007-01-16 07:18:00,236.59,236.599,236.544,236.56,37600000.0
2007-01-16 07:19:00,236.558,236.575,236.542,236.575,50700001.0
2007-01-16 07:20:00,236.574,236.577,236.526,236.57,74100000.0
2007-01-16 07:21:00,236.551,236.563,236.532,236.543,30200000.0
2007-01-16 07:22:00,236.576,236.579,236.562,236.577,44100000.0
2007-01-16 07:23:00,236.582,236.591,236.576,236.588,36600000.0
2007-01-16 07:24:00,236.52,236.559,236.52,236.559,41500001.0
2007-01-16 07:25:00,236.575,236.607,236.568,236.582,82399999.0
2007-01-16 07:26:00,236.594,236.594,236.547,236.554,26700000.0
2007-01-16 07:27:00,236.563,236.577,236.554,236.568,52300000.0
2007-01-16 07:28:00,236.587,236.613,236.572,236.593,77600001.0
2007-01-16 07:29:00,236.601,236.608,236.575,236.586,88600000.0
2007-01-16 07:30:00,236.576,236.598,236.57,236.578,37800000.0
2007-01-16 07:31:00,236.575,236.583,236.562,236.583,60400000.0
2007-01-16 07:32:00,236.563,236.609,236.551,236.605,51800000.0
2007-01-16 07:33:00,236.573,236.593,236.565,236.567,28800000.0
2007-01-16 07:34:00,236.566,236.578,236.557,236.57,33900000.0
2007-01-16 07:35:00,236.582,236.582,236.559,236.565,32400000.0
2007-01-16 07:36:00,236.561,236.575,236.533,236.562,31900000.0
2007-01-16 07:37:00,236.536,236.571,236.522,236.522,81700001.0
2007-01-16 07:38:00,236.529,236.529,236.503,236.518,62400000.0
2007-01-16 07:39:00,236.511,236.521,236.46,236.52,46300000.0
2007-01-16 07:40:00,236.52,236.52,236.481,236.488,42600000.0
2007-01-16 07:41:00,236.517,236.558,236.517,236.541,28300000.0
2007-01-16 07:42:00,236.54,236.557,236.525,236.543,58900001.0
2007-01-16 07:43:00,236.54,236.562,236.536,236.554,51500000.0
2007-01-16 07:44:00,236.561,236.561,236.537,236.537,45900000.0
2007-01-16 07:45:00,236.528,236.567,236.524,236.531,68700000.0
2007-01-16 07:46:00,236.518,236.547,236.51,236.547,98500002.0
2007-01-16 07:47:00,236.545,236.545,236.517,236.522,60400000.0
2007-01-16 07:48:00,236.496,236.525,236.491,236.525,50700000.0
2007-01-16 07:49:00,236.532,236.618,236.532,236.618,43600000.0
2007-01-16 07:50:00,236.621,236.621,236.537,236.537,57200001.0
2007-01-16 07:51:00,236.539,236.539,236.49,236.525,73800000.0
2007-01-16 07:52:00,236.443,236.503,236.443,236.48,60400000.0
2007-01-16 07:53:00,236.529,236.55,236.529,236.55,77400001.0
2007-01-16 07:54:00,236.549,236.558,236.529,236.557,63900000.0
2007-01-16 07:55:00,236.541,236.58,236.541,236.565,61099999.0
2007-01-16 07:56:00,236.577,236.603,236.577,236.582,59799999.0
2007-01-16 07:57:00,236.571,236.585,236.554,236.564,52299999.0
2007-01-16 07:58:00,236.579,236.62,236.579,236.61,71600000.0
2007-01-16 07:59:00,236.601,236.618,236.585,236.618,21600000.0
2007-01-16 08:00:00,236.599,236.599,236.534,236.534,44100000.0
2007-01-16 08:01:00,236.521,236.538,236.5,236.517,47599999.0
2007-01-16 08:02:00,236.543,236.543,236.526,236.526,50200000.0
2007-01-16 08:03:00,236.499,236.502,236.471,236.502,16400000.0
2007-01-16 08:04:00,236.489,236.503,236.466,236.494,25900000.0
2007-01-16 08:05:00,236.502,236.507,236.472,236.473,35200000.0
2007-01-16 08:06:00,236.493,236.493,236.471,236.484,44300000.0
2007-01-16 08:07:00,236.458,236.49,236.447,236.466,32600000.0
2007-01-16 08:08:00,236.47,236.482,236.452,236.452,62899999.0
2007-01-16 08:09:00,236.445,236.47,236.416,236.457,64900000.0
2007-01-16 08:10:00,236.468,236.505,236.468,236.492,47100000.0
2007-01-16 08:11:00,236.49,236.49,236.444,236.472,7000000.0
2007-01-16 08:12:00,236.49,236.509,236.467,236.467,19500000.0
2007-01-16 08:13:00,236.458,236.458,236.443,236.448,49099999.0
2007-01-16 08:14:00,236.433,236.439,236.418,236.439,23100000.0
2007-01-16 08:15:00,236.446,236.452,236.43,236.43,20400000.0
2007-01-16 08:16:00,236.427,236.439,236.395,236.429,29500000.0
2007-01-16 08:17:00,236.419,236.419,236.361,236.364,58300000.0
2007-01-16 08:18:00,236.418,236.418,236.383,236.413,29800000.0
2007-01-16 08:19:00,236.428,236.428,236.404,236.41,57900001.0
2007-01-16 08:20:00,236.416,236.416,236.388,236.406,28000000.0
2007-01-16 08:21:00,236.405,236.431,236.364,236.431,64900000.0
2007-01-16 08:22:00,236.458,236.467,236.452,236.466,44200001.0
2007-01-16 08:23:00,236.477,236.484,236.462,236.478,30000000.0
2007-01-16 08:24:00,236.508,236.508,236.495,236.495,27900000.0
2007-01-16 08:25:00,236.456,236.494,236.433,236.494,40600000.0
2007-01-16 08:26:00,236.485,236.506,236.45,236.506,35300001.0
2007-01-16 08:27:00,236.499,236.499,236.454,236.454,20800000.0
2007-01-16 08:28:00,236.462,236.47,236.454,236.463,73200000.0
2007-01-16 08:29:00,236.463,236.497,236.461,236.488,48200000.0
2007-01-16 08:30:00,236.491,236.503,236.479,236.493,23700000.0
2007-01-16 08:31:00,236.489,236.501,236.488,236.493,65600000.0
2007-01-16 08:32:00,236.509,236.529,236.467,236.502,90700000.0
2007-01-16 08:33:00,236.497,236.503,236.478,236.494,68799999.0
2007-01-16 08:34:00,236.519,236.538,236.483,236.538,88300001.0
2007-01-16 08:35:00,236.525,236.538,236.521,236.532,37900000.0
2007-01-16 08:36:00,236.505,236.52,236.483,236.52,26200000.0
2007-01-16 08:37:00,236.521,236.536,236.516,236.53,62400000.0
2007-01-16 08:38:00,236.526,236.537,236.476,236.525,81299999.0
2007-01-16 08:39:00,236.514,236.525,236.483,236.483,68700000.0
2007-01-16 08:40:00,236.512,236.515,236.489,236.489,32900000.0
2007-01-16 08:41:00,236.468,236.491,236.451,236.489,46600000.0
2007-01-16 08:42:00,236.514,236.516,236.474,236.475,72500000.0
2007-01-16 08:43:00,236.511,236.534,236.501,236.501,75300000.0
2007-01-16 08:44:00,236.531,236.545,236.471,236.52,68699999.0
2007-01-16 08:45:00,236.5,236.512,236.457,236.495,38500000.0
2007-01-16 08:46:00,236.496,236.496,236.47,236.476,64000000.0
2007-01-16 08:47:00,236.457,236.491,236.451,236.48,51000000.0
2007-01-16 08:48:00,236.463,236.465,236.44,236.465,25400000.0
2007-01-16 08:49:00,236.454,236.454,236.398,236.441,63700000.0
2007-01-16 08:50:00,236.423,236.439,236.397,236.43,52100001.0
2007-01-16 08:51:00,236.412,236.449,236.412,236.449,36600000.0
2007-01-16 08:52:00,236.455,236.455,236.403,236.415,44500000.0
2007-01-16 08:53:00,236.396,236.412,236.392,236.401,15300000.0
2007-01-16 08:54:00,236.375,236.398,236.365,236.394,27800000.0
2007-01-16 08:55:00,236.396,236.396,236.332,236.382,76000000.0
2007-01-16 08:56:00,236.405,236.426,236.405,236.412,43800000.0
2007-01-16 08:57:00,236.41,236.424,236.39,236.39,22500000.0
2007-01-16 08:58:00,236.373,236.405,236.373,236.384,56100000.0
2007-01-16 08:59:00,236.395,236.398,236.381,236.398,44500000.0
2007-01-16 09:00:00,236.375,236.403,236.368,236.391,57299999.0
2007-01-16 09:01:00,236.39,236.406,236.39,236.406,62899999.0
2007-01-16 09:02:00,236.353,236.403,236.346,236.403,30000000.0
2007-01-16 09:03:00,236.408,236.43,236.402,236.43,31400000.0
2007-01-16 09:04:00,236.421,236.421,236.38,236.402,41200000.0
2007-01-16 09:05:00,236.43,236.447,236.401,236.412,34500000.0
2007-01-16 09:06:00,236.459,236.514,236.44,236.514,41300000.0
2007-01-16 09:07:00,236.517,236.562,236.517,236.55,54000000.0
2007-01-16 09:08:00,236.518,236.54,236.502,236.53,74200000.0
2007-01-16 09:09:00,236.541,236.623,236.536,236.607,41600000.0
2007-01-16 09:10:00,236.621,236.669,236.609,236.661,32600000.0
2007-01-16 09:11:00,236.627,236.654,236.597,236.597,60100000.0
2007-01-16 09:12:00,236.596,236.624,236.596,236.619,51500000.0
2007-01-16 09:13:00,236.621,236.63,236.561,236.606,31700000.0
2007-01-16 09:14:00,236.637,236.639,236.59,236.59,26700000.0
2007-01-16 09:15:00,236.621,236.672,236.618,236.667,35800000.0
2007-01-16 09:16:00,236.636,236.636,236.598,236.605,25200000.0
2007-01-16 09:17:00,236.592,236.592,236.556,236.586,47200000.0
2007-01-16 09:18:00,236.592,236.61,236.557,236.576,58799999.0
2007-01-16 09:19:00,236.569,236.581,236.567,236.575,43000000.0
2007-01-16 09:20:00,236.586,236.62,236.566,236.605,85000000.0
2007-01-16 09:21:00,236.606,236.606,236.552,236.567,39100000.0
2007-01-16 09:22:00,236.54,236.615,236.529,236.613,63399999.0
2007-01-16 09:23:00,236.62,236.628,236.6,236.605,55799999.0
2007-01-16 09:24:00,236.598,236.598,236.562,236.573,31800000.0
2007-01-16 09:25:00,236.563,236.611,236.563,236.586,63800000.0
2007-01-16 09:26:00,236.603,236.616,236.574,236.603,49099999.0
2007-01-16 09:27:00,236.601,236.624,236.574,236.624,69500000.0
2007-01-16 09:28:00,236.63,236.633,236.603,236.633,35300000.0
2007-01-16 09:29:00,236.642,236.662,236.598,236.598,48200000.0
2007-01-16 09:30:00,236.635,236.655,236.635,236.64,24500000.0
2007-01-16 09:31:00,236.654,236.678,236.654,236.672,37600000.0
2007-01-16 09:32:00,236.685,236.698,236.672,236.674,29900000.0
2007-01-16 09:33:00,236.709,236.709,236.693,236.693,75400001.0
2007-01-16 09:34:00,236.696,236.713,236.672,236.713,71400000.0
2007-01-16 09:35:00,236.703,236.72,236.69,236.69,45500000.0
2007-01-16 09:36:00,236.704,236.725,236.704,236.725,53300000.0
2007-01-16 09:37:00,236.712,236.726,236.672,236.672,64600000.0
2007-01-16 09:38:00,236.672,236.712,236.672,236.695,45000000.0
2007-01-16 09:39:00,236.693,236.748,236.686,236.73,32700000.0
2007-01-16 09:40:00,236.724,236.747,236.717,236.746,38600000.0
2007-01-16 09:41:00,236.745,236.745,236.703,236.724,51700000.0
2007-01-16 09:42:00,236.73,236.744,236.722,236.722,45800000.0
2007-01-16 09:43:00,236.72,236.759,236.72,236.737,60800000.0
2007-01-16 09:44:00,236.738,236.743,236.722,236.731,75800000.0
2007-01-16 09:45:00,236.755,236.765,236.725,236.725,50800000.0
2007-01-16 09:46:00,236.673,236.698,236.655,236.678,43800000.0
2007-01-16 09:47:00,236.643,236.663,236.625,236.655,51600000.0
2007-01-16 09:48:00,236.665,236.665,236.612,236.612,49300000.0
2007-01-16 09:49:00,236.603,236.66,236.603,236.652,29300000.0
2007-01-16 09:50:00,236.673,236.69,236.651,236.687,59500000.0
2007-01-16 09:51:00,236.704,236.717,236.648,236.648,33200000.0
2007-01-16 09:52:00,236.642,236.646,236.592,236.592,105600002.0
2007-01-16 09:53:00,236.609,236.619,236.59,236.598,47400000.0
2007-01-16 09:54:00,236.595,236.654,236.595,236.645,58900000.0
2007-01-16 09:55:00,236.652,236.668,236.646,236.652,21200000.0
2007-01-16 09:56:00,236.592,236.634,236.587,236.616,68700000.0
2007-01-16 09:57:00,236.608,236.645,236.608,236.619,36300000.0
2007-01-16 09:58:00,236.619,236.721,236.619,236.7,63300000.0
2007-01-16 09:59:00,236.707,236.707,236.645,236.68,68000000.0
2007-01-16 10:00:00,236.692,236.692,236.663,236.687,56200000.0
2007-01-16 10:01:00,236.699,236.7,236.659,236.687,31600000.0
2007-01-16 10:02:00,236.699,236.72,236.699,236.72,41699999.0
2007-01-16 10:03:00,236.729,236.749,236.705,236.749,67800000.0
2007-01-16 10:04:00,236.739,236.759,236.739,236.749,58900000.0
2007-01-16 10:05:00,236.761,236.761,236.735,236.736,59500000.0
2007-01-16 10:06:00,236.74,236.745,236.735,236.74,47100001.0
2007-01-16 10:07:00,236.747,236.764,236.738,236.75,73700000.0
2007-01-16 10:08:00,236.726,236.726,236.68,236.715,52400000.0
2007-01-16 10:09:00,236.715,236.715,236.672,236.701,56399999.0
2007-01-16 10:10:00,236.712,236.736,236.702,236.735,30100000.0
2007-01-16 10:11:00,236.737,236.809,236.737,236.809,50100000.0
2007-01-16 10:12:00,236.788,236.801,236.751,236.801,52100000.0
2007-01-16 10:13:00,236.807,236.822,236.786,236.813,55200000.0
2007-01-16 10:14:00,236.797,236.829,236.797,236.813,38900000.0
2007-01-16 10:15:00,236.824,236.824,236.763,236.799,58999998.0
2007-01-16 10:16:00,236.808,236.815,236.792,236.808,15600000.0
2007-01-16 10:17:00,236.812,236.829,236.799,236.82,43800000.0
2007-01-16 10:18:00,236.81,236.83,236.795,236.83,49200000.0
2007-01-16 10:19:00,236.834,236.84,236.8,236.821,20600000.0
2007-01-16 10:20:00,236.838,236.838,236.799,236.803,69100000.0
2007-01-16 10:21:00,236.788,236.826,236.788,236.797,56200000.0
2007-01-16 10:22:00,236.817,236.822,236.765,236.765,28900000.0
2007-01-16 10:23:00,236.766,236.814,236.758,236.808,36900000.0
2007-01-16 10:24:00,236.829,236.857,236.829,236.857,16400000.0
2007-01-16 10:25:00,236.863,236.87,236.849,236.849,68400001.0
2007-01-16 10:26:00,236.871,236.876,236.838,236.862,43400000.0
2007-01-16 10:27:00,236.87,236.87,236.818,236.833,44200000.0
2007-01-16 10:28:00,236.853,236.856,236.823,236.832,27500000.0
2007-01-16 10:29:00,236.847,236.866,236.845,236.848,32700000.0
2007-01-16 10:30:00,236.857,236.863,236.815,236.851,43000000.0
2007-01-16 10:31:00,236.857,236.864,236.812,236.839,60000000.0
2007-01-16 10:32:00,236.847,236.883,236.845,236.855,40200000.0
2007-01-16 10:33:00,236.889,236.897,236.856,236.866,109800000.0
2007-01-16 10:34:00,236.874,236.883,236.867,236.878,18800000.0
2007-01-16 10:35:00,236.865,236.865,236.838,236.838,67400000.0
2007-01-16 10:36:00,236.831,236.831,236.815,236.822,51200001.0
2007-01-16 10:37:00,236.826,236.826,236.798,236.824,36400000.0
2007-01-16 10:38:00,236.81,236.819,236.797,236.802,67100000.0
2007-01-16 10:39:00,236.832,236.85,236.828,236.837,41500000.0
2007-01-16 10:40:00,236.841,236.856,236.801,236.805,36000000.0
2007-01-16 10:41:00,236.819,236.825,236.785,236.808,43300000.0
2007-01-16 10:42:00,236.815,236.82,236.794,236.8,22500000.0
2007-01-16 10:43:00,236.797,236.825,236.797,236.82,56599999.0
2007-01-16 10:44:00,236.827,236.837,236.798,236.798,56700000.0
2007-01-16 10:45:00,236.798,236.806,236.779,236.805,49499999.0
2007-01-16 10:46:00,236.772,236.814,236.772,236.807,41200000.0
2007-01-16 10:47:00,236.813,236.845,236.807,236.807,64200000.0
2007-01-16 10:48:00,236.796,236.811,236.772,236.772,66600001.0
2007-01-16 10:49:00,236.769,236.782,236.734,236.782,59100000.0
2007-01-16 10:50:00,236.78,236.802,236.772,236.784,72300000.0
2007-01-16 10:51:00,236.801,236.835,236.792,236.823,32300000.0
2007-01-16 10:52:00,236.84,236.846,236.813,236.843,58700000.0
2007-01-16 10:53:00,236.814,236.849,236.802,236.847,39500000.0
2007-01-16 10:54:00,236.823,236.823,236.77,236.771,21900000.0
2007-01-16 10:55:00,236.755,236.763,236.748,236.758,45799999.0
2007-01-16 10:56:00,236.747,236.761,236.737,236.743,34600000.0
2007-01-16 10:57:00,236.741,236.741,236.702,236.711,38200000.0
2007-01-16 10:58:00,236.725,236.733,236.696,236.705,43400000.0
2007-01-16 10:59:00,236.678,236.678,236.597,236.597,82099998.0
2007-01-16 11:00:00,236.589,236.595,236.55,236.55,38600000.0
2007-01-16 11:01:00,236.585,236.62,236.585,236.611,35800001.0
2007-01-16 11:02:00,236.63,236.668,236.628,236.668,36800000.0
2007-01-16 11:03:00,236.661,236.709,236.658,236.7,52300000.0
2007-01-16 11:04:00,236.718,236.746,236.706,236.73,40599999.0
2007-01-16 11:05:00,236.708,236.842,236.708,236.832,66400001.0
2007-01-16 11:06:00,236.836,236.868,236.836,236.865,91200001.0
2007-01-16 11:07:00,236.852,236.866,236.84,236.84,21700000.0
2007-01-16 11:08:00,236.851,236.851,236.815,236.827,45300000.0
2007-01-16 11:09:00,236.814,236.814,236.777,236.793,33400000.0
2007-01-16 11:10:00,236.794,236.808,236.783,236.794,35200000.0
2007-01-16 11:11:00,236.84,236.862,236.829,236.847,74999999.0
2007-01-16 11:12:00,236.839,236.839,236.739,236.784,48300001.0
2007-01-16 11:13:00,236.785,236.795,236.766,236.779,29700000.0
2007-01-16 11:14:00,236.769,236.811,236.746,236.805,42900000.0
2007-01-16 11:15:00,236.804,236.804,236.739,236.754,39800000.0
2007-01-16 11:16:00,236.804,236.813,236.796,236.812,31000000.0
2007-01-16 11:17:00,236.798,236.861,236.767,236.861,64500001.0
2007-01-16 11:18:00,236.849,236.869,236.837,236.869,16400000.0
2007-01-16 11:19:00,236.849,236.872,236.847,236.864,33700000.0
2007-01-16 11:20:00,236.83,236.837,236.814,236.815,48200000.0
2007-01-16 11:21:00,236.818,236.823,236.804,236.816,21500000.0
2007-01-16 11:22:00,236.809,236.829,236.803,236.829,55600000.0
2007-01-16 11:23:00,236.828,236.844,236.828,236.828,23900000.0
2007-01-16 11:24:00,236.824,236.824,236.801,236.805,27400000.0
2007-01-16 11:25:00,236.801,236.824,236.799,236.807,31300000.0
2007-01-16 11:26:00,236.794,236.82,236.755,236.82,39800000.0
2007-01-16 11:27:00,236.826,236.856,236.82,236.835,67800000.0
2007-01-16 11:28:00,236.798,236.798,236.77,236.793,27600000.0
2007-01-16 11:29:00,236.823,236.823,236.783,236.784,49200000.0
2007-01-16 11:30:00,236.809,237.005,236.809,236.878,67899999.0
2007-01-16 11:31:00,236.897,236.93,236.895,236.927,31100000.0
2007-01-16 11:32:00,236.932,236.932,236.822,236.84,45000000.0
2007-01-16 11:33:00,236.843,236.903,236.831,236.899,27500000.0
2007-01-16 11:34:00,236.892,236.901,236.824,236.838,48999999.0
2007-01-16 11:35:00,236.832,236.838,236.803,236.805,56700000.0
2007-01-16 11:36:00,236.796,236.833,236.783,236.796,67200001.0
2007-01-16 11:37:00,236.805,236.814,236.713,236.713,48400000.0
2007-01-16 11:38:00,236.645,236.653,236.585,236.585,91700001.0
2007-01-16 11:39:00,236.554,236.573,236.541,236.561,58900000.0
2007-01-16 11:40:00,236.549,236.601,236.544,236.598,57600000.0
2007-01-16 11:41:00,236.598,236.62,236.591,236.606,80600000.0
2007-01-16 11:42:00,236.596,236.623,236.577,236.577,65299999.0
2007-01-16 11:43:00,236.547,236.562,236.513,236.548,87899998.0
2007-01-16 11:44:00,236.591,236.591,236.542,236.542,31300000.0
2007-01-16 11:45:00,236.57,236.585,236.551,236.557,97500000.0
2007-01-16 11:46:00,236.545,236.557,236.509,236.557,43800000.0
2007-01-16 11:47:00,236.566,236.573,236.509,236.509,34600000.0
2007-01-16 11:48:00,236.506,236.526,236.495,236.522,51999999.0
2007-01-16 11:49:00,236.514,236.548,236.509,236.509,31100000.0
2007-01-16 11:50:00,236.508,236.53,236.508,236.51,52300000.0
2007-01-16 11:51:00,236.537,236.595,236.537,236.593,34700001.0
2007-01-16 11:52:00,236.604,236.613,236.597,236.605,49500000.0
2007-01-16 11:53:00,236.613,236.613,236.565,236.575,36000000.0
2007-01-16 11:54:00,236.575,236.586,236.562,236.564,50500001.0
2007-01-16 11:55:00,236.585,236.585,236.557,236.562,35200000.0
2007-01-16 11:56:00,236.582,236.661,236.582,236.644,70600000.0
2007-01-16 11:57:00,236.641,236.702,236.63,236.702,28400000.0
2007-01-16 11:58:00,236.711,236.714,236.647,236.647,43100000.0
2007-01-16 11:59:00,236.653,236.677,236.634,236.673,28400000.0
2007-01-16 12:00:00,236.678,236.704,236.66,236.688,33100000.0
2007-01-16 12:01:00,236.662,236.673,236.644,236.663,54200000.0
2007-01-16 12:02:00,236.66,236.67,236.645,236.648,68700001.0
2007-01-16 12:03:00,236.664,236.664,236.566,236.566,41599999.0
2007-01-16 12:04:00,236.565,236.579,236.536,236.538,38100000.0
2007-01-16 12:05:00,236.517,236.517,236.466,236.492,88200000.0
2007-01-16 12:06:00,236.517,236.52,236.497,236.497,67000000.0
2007-01-16 12:07:00,236.49,236.492,236.443,236.443,72600000.0
2007-01-16 12:08:00,236.448,236.462,236.433,236.441,32100000.0
2007-01-16 12:09:00,236.435,236.435,236.374,236.374,26200000.0
2007-01-16 12:10:00,236.412,236.412,236.395,236.409,33200000.0
2007-01-16 12:11:00,236.424,236.459,236.424,236.44,32600000.0
2007-01-16 12:12:00,236.453,236.498,236.427,236.498,56500000.0
2007-01-16 12:13:00,236.509,236.528,236.474,236.481,45800000.0
2007-01-16 12:14:00,236.482,236.493,236.447,236.447,53300000.0
2007-01-16 12:15:00,236.434,236.458,236.412,236.412,87099999.0
2007-01-16 12:16:00,236.4,236.423,236.387,236.39,81900001.0
2007-01-16 12:17:00,236.374,236.39,236.358,236.376,64200000.0
2007-01-16 12:18:00,236.371,236.409,236.371,236.409,36700000.0
2007-01-16 12:19:00,236.388,236.397,236.38,236.397,60400000.0
2007-01-16 12:20:00,236.392,236.392,236.35,236.386,49600000.0
2007-01-16 12:21:00,236.393,236.446,236.384,236.423,107299998.0
2007-01-16 12:22:00,236.424,236.494,236.422,236.463,55600000.0
2007-01-16 12:23:00,236.47,236.47,236.411,236.438,35200000.0
2007-01-16 12:24:00,236.454,236.476,236.436,236.44,48600000.0
2007-01-16 12:25:00,236.461,236.48,236.447,236.468,81199999.0
2007-01-16 12:26:00,236.476,236.5,236.476,236.48,61200000.0
2007-01-16 12:27:00,236.452,236.452,236.392,236.392,30100000.0
2007-01-16 12:28:00,236.408,236.425,236.381,236.406,36000000.0
2007-01-16 12:29:00,236.387,236.402,236.343,236.378,45700000.0
2007-01-16 12:30:00,236.395,236.395,236.357,236.357,50500002.0
2007-01-16 12:31:00,236.363,236.409,236.363,236.394,46300000.0
2007-01-16 12:32:00,236.413,236.432,236.407,236.407,73599999.0
2007-01-16 12:33:00,236.408,236.436,236.396,236.436,44999999.0
2007-01-16 12:34:00,236.435,236.45,236.419,236.427,55500000.0
2007-01-16 12:35:00,236.449,236.449,236.383,236.399,70399999.0
2007-01-16 12:36:00,236.4,236.431,236.4,236.42,59500001.0
2007-01-16 12:37:00,236.417,236.417,236.372,236.409,71700000.0
2007-01-16 12:38:00,236.411,236.423,236.402,236.418,82500000.0
2007-01-16 12:39:00,236.403,236.421,236.388,236.418,38800001.0
2007-01-16 12:40:00,236.393,236.434,236.383,236.422,41000000.0
2007-01-16 12:41:00,236.418,236.458,236.418,236.435,55100000.0
2007-01-16 12:42:00,236.444,236.448,236.429,236.445,56800000.0
2007-01-16 12:43:00,236.427,236.441,236.421,236.439,27200000.0
2007-01-16 12:44:00,236.439,236.439,236.399,236.423,56700001.0
2007-01-16 12:45:00,236.43,236.457,236.424,236.455,57800000.0
2007-01-16 12:46:00,236.453,236.454,236.435,236.445,32600000.0
2007-01-16 12:47:00,236.465,236.475,236.406,236.475,73300000.0
2007-01-16 12:48:00,236.465,236.465,236.434,236.444,58600000.0
2007-01-16 12:49:00,236.443,236.449,236.396,236.41,121600001.0
2007-01-16 12:50:00,236.437,236.46,236.425,236.455,39700000.0
2007-01-16 12:51:00,236.482,236.499,236.467,236.499,30200000.0
2007-01-16 12:52:00,236.517,236.529,236.503,236.515,47900000.0
2007-01-16 12:53:00,236.525,236.525,236.472,236.472,25900000.0
2007-01-16 12:54:00,236.493,236.59,236.475,236.59,55500000.0
2007-01-16 12:55:00,236.575,236.575,236.525,236.528,33900000.0
2007-01-16 12:56:00,236.512,236.53,236.512,236.517,36300000.0
2007-01-16 12:57:00,236.506,236.525,236.475,236.525,59199999.0
2007-01-16 12:58:00,236.535,236.535,236.512,236.521,72999999.0
2007-01-16 12:59:00,236.527,236.552,236.516,236.525,49300000.0
2007-01-16 13:00:00,236.536,236.563,236.524,236.526,65700000.0
2007-01-16 13:01:00,236.558,236.558,236.499,236.513,44500000.0
2007-01-16 13:02:00,236.495,236.528,236.492,236.508,57400000.0
2007-01-16 13:03:00,236.508,236.535,236.443,236.443,121899999.0
2007-01-16 13:04:00,236.434,236.504,236.434,236.489,77900001.0
2007-01-16 13:05:00,236.485,236.485,236.457,236.47,77299999.0
2007-01-16 13:06:00,236.461,236.486,236.461,236.482,41400000.0
2007-01-16 13:07:00,236.466,236.498,236.454,236.498,33099999.0
2007-01-16 13:08:00,236.493,236.493,236.458,236.48,20400000.0
2007-01-16 13:09:00,236.485,236.485,236.442,236.442,41800000.0
2007-01-16 13:10:00,236.416,236.478,236.416,236.478,28000000.0
2007-01-16 13:11:00,236.48,236.487,236.459,236.459,51000001.0
2007-01-16 13:12:00,236.459,236.461,236.429,236.461,52699999.0
2007-01-16 13:13:00,236.448,236.465,236.443,236.453,58000000.0
2007-01-16 13:14:00,236.454,236.454,236.418,236.441,67800000.0
2007-01-16 13:15:00,236.445,236.468,236.427,236.455,40000000.0
2007-01-16 13:16:00,236.475,236.493,236.475,236.479,54700000.0
2007-01-16 13:17:00,236.473,236.488,236.472,236.488,54299999.0
2007-01-16 13:18:00,236.513,236.513,236.49,236.505,57800000.0
2007-01-16 13:19:00,236.512,236.523,236.472,236.489,59700000.0
2007-01-16 13:20:00,236.528,236.528,236.478,236.515,49400000.0
2007-01-16 13:21:00,236.534,236.545,236.496,236.519,39800000.0
2007-01-16 13:22:00,236.53,236.552,236.517,236.552,41100000.0
2007-01-16 13:23:00,236.585,236.605,236.573,236.605,47000000.0
2007-01-16 13:24:00,236.631,236.672,236.631,236.672,25600000.0
2007-01-16 13:25:00,236.681,236.704,236.674,236.679,54999999.0
2007-01-16 13:26:00,236.689,236.689,236.638,236.641,47200000.0
2007-01-16 13:27:00,236.661,236.668,236.645,236.647,27400000.0
2007-01-16 13:28:00,236.673,236.674,236.627,236.647,61800000.0
2007-01-16 13:29:00,236.638,236.65,236.622,236.626,87900002.0
2007-01-16 13:30:00,236.619,236.624,236.576,236.576,48400001.0
2007-01-16 13:31:00,236.587,236.599,236.547,236.583,73600000.0
2007-01-16 13:32:00,236.561,236.593,236.541,236.546,106399999.0
2007-01-16 13:33:00,236.58,236.587,236.58,236.587,73400001.0
2007-01-16 13:34:00,236.562,236.58,236.562,236.565,24600000.0
2007-01-16 13:35:00,236.538,236.599,236.526,236.595,28300000.0
2007-01-16 13:36:00,236.533,236.586,236.533,236.586,73800000.0
2007-01-16 13:37:00,236.579,236.579,236.522,236.535,31200000.0
2007-01-16 13:38:00,236.558,236.564,236.538,236.543,32800000.0
2007-01-16 13:39:00,236.553,236.557,236.522,236.545,48900000.0
2007-01-16 13:40:00,236.559,236.606,236.559,236.586,58900000.0
2007-01-16 13:41:00,236.604,236.611,236.594,236.594,9800000.0
2007-01-16 13:42:00,236.578,236.578,236.546,236.546,22900000.0
2007-01-16 13:43:00,236.567,236.572,236.549,236.572,64200000.0
2007-01-16 13:44:00,236.583,236.599,236.564,236.565,76900000.0
2007-01-16 13:45:00,236.543,236.543,236.527,236.537,93399998.0
2007-01-16 13:46:00,236.529,236.56,236.522,236.53,45800001.0
2007-01-16 13:47:00,236.521,236.55,236.505,236.527,64600001.0
2007-01-16 13:48:00,236.523,236.53,236.503,236.514,55500000.0
2007-01-16 13:49:00,236.544,236.549,236.518,236.547,42200000.0
2007-01-16 13:50:00,236.546,236.552,236.528,236.552,23900000.0
2007-01-16 13:51:00,236.557,236.59,236.552,236.578,90800000.0
2007-01-16 13:52:00,236.548,236.638,236.536,236.638,41400000.0
2007-01-16 13:53:00,236.614,236.651,236.612,236.651,49900000.0
2007-01-16 13:54:00,236.637,236.642,236.633,236.642,63100000.0
2007-01-16 13:55:00,236.619,236.619,236.591,236.609,32100000.0
2007-01-16 13:56:00,236.597,236.63,236.597,236.618,109900001.0
2007-01-16 13:57:00,236.632,236.641,236.598,236.641,79000001.0
2007-01-16 13:58:00,236.643,236.701,236.626,236.701,72799999.0
2007-01-16 13:59:00,236.756,236.812,236.726,236.74,34700000.0
2007-01-16 14:00:00,236.749,236.812,236.749,236.794,69699999.0
2007-01-16 14:01:00,236.783,236.783,236.736,236.736,42600000.0
2007-01-16 14:02:00,236.734,236.759,236.711,236.759,27000000.0
2007-01-16 14:03:00,236.812,236.891,236.812,236.836,40300000.0
2007-01-16 14:04:00,236.809,236.809,236.748,236.779,79000000.0
2007-01-16 14:05:00,236.746,236.746,236.675,236.692,41100001.0
2007-01-16 14:06:00,236.684,236.744,236.684,236.744,65900000.0
2007-01-16 14:07:00,236.762,236.787,236.748,236.787,34700001.0
2007-01-16 14:08:00,236.825,236.854,236.822,236.836,42000000.0
2007-01-16 14:09:00,236.846,236.879,236.846,236.861,19400000.0
2007-01-16 14:10:00,236.85,236.866,236.843,236.85,44500000.0
2007-01-16 14:11:00,236.861,236.89,236.861,236.88,63000000.0
2007-01-16 14:12:00,236.883,236.902,236.871,236.884,52200000.0
2007-01-16 14:13:00,236.887,236.92,236.887,236.908,57500001.0
2007-01-16 14:14:00,236.891,236.892,236.866,236.87,55200000.0
2007-01-16 14:15:00,236.871,236.891,236.861,236.885,63000000.0
2007-01-16 14:16:00,236.877,236.888,236.849,236.863,37700001.0
2007-01-16 14:17:00,236.859,236.89,236.859,236.876,29700000.0
2007-01-16 14:18:00,236.863,236.889,236.84,236.889,64300001.0
2007-01-16 14:19:00,236.9,236.908,236.88,236.889,54500000.0
2007-01-16 14:20:00,236.872,236.89,236.864,236.865,46600000.0
2007-01-16 14:21:00,236.847,236.863,236.839,236.86,58400000.0
2007-01-16 14:22:00,236.858,236.874,236.848,236.855,49800000.0
2007-01-16 14:23:00,236.839,236.878,236.801,236.878,34300000.0
2007-01-16 14:24:00,236.874,236.892,236.842,236.863,54400000.0
2007-01-16 14:25:00,236.864,236.919,236.864,236.919,57200000.0
2007-01-16 14:26:00,236.915,236.915,236.87,236.87,38200000.0
2007-01-16 14:27:00,236.861,236.876,236.832,236.876,79600000.0
2007-01-16 14:28:00,236.845,236.892,236.821,236.892,26300000.0
2007-01-16 14:29:00,236.868,236.896,236.865,236.891,27800000.0
2007-01-16 14:30:00,236.854,236.877,236.851,236.876,78000001.0
2007-01-16 14:31:00,236.87,236.87,236.858,236.859,22400000.0
2007-01-16 14:32:00,236.856,236.866,236.838,236.862,47300001.0
2007-01-16 14:33:00,236.862,236.878,236.849,236.854,71099998.0
2007-01-16 14:34:00,236.889,236.898,236.854,236.86,89700001.0
2007-01-16 14:35:00,236.865,236.888,236.845,236.85,57700000.0
2007-01-16 14:36:00,236.883,236.904,236.877,236.899,79099999.0
2007-01-16 14:37:00,236.886,236.898,236.864,236.871,26400000.0
2007-01-16 14:38:00,236.878,236.939,236.878,236.939,29000000.0
2007-01-16 14:39:00,236.923,236.939,236.888,236.888,52100000.0
2007-01-16 14:40:00,236.894,236.929,236.894,236.921,47300000.0
2007-01-16 14:41:00,236.954,236.992,236.954,236.977,69600001.0
2007-01-16 14:42:00,236.976,236.993,236.96,236.977,62599999.0
2007-01-16 14:43:00,236.973,236.977,236.922,236.938,44300000.0
2007-01-16 14:44:00,236.979,236.996,236.973,236.996,18000000.0
2007-01-16 14:45:00,236.984,237.024,236.984,237.024,48200000.0
2007-01-16 14:46:00,237.006,237.006,236.952,236.953,44100000.0
2007-01-16 14:47:00,236.969,237.04,236.969,237.023,31600000.0
2007-01-16 14:48:00,237.011,237.025,236.975,237.008,33500000.0
2007-01-16 14:49:00,237.003,237.017,237.002,237.006,73500000.0
2007-01-16 14:50:00,236.993,236.994,236.953,236.981,33800000.0
2007-01-16 14:51:00,236.985,236.994,236.979,236.987,78400000.0
2007-01-16 14:52:00,236.985,236.985,236.955,236.96,55800000.0
2007-01-16 14:53:00,236.976,236.995,236.951,236.965,76099999.0
2007-01-16 14:54:00,236.966,236.996,236.96,236.96,86799999.0
2007-01-16 14:55:00,236.973,236.982,236.946,236.946,28700000.0
2007-01-16 14:56:00,236.987,237.018,236.968,237.002,57300000.0
2007-01-16 14:57:00,237.018,237.05,237.014,237.026,26100000.0
2007-01-16 14:58:00,237.037,237.037,236.983,237.007,75999999.0
2007-01-16 14:59:00,236.99,237.021,236.979,237.021,22500000.0
2007-01-16 15:00:00,237.028,237.034,237.021,237.021,37000000.0
2007-01-16 15:01:00,237.035,237.035,236.982,236.985,38800000.0
2007-01-16 15:02:00,236.986,236.992,236.946,236.975,42800000.0
2007-01-16 15:03:00,236.976,236.99,236.96,236.96,53100000.0
2007-01-16 15:04:00,236.953,236.984,236.939,236.982,31300000.0
2007-01-16 15:05:00,236.947,236.975,236.928,236.949,65700001.0
2007-01-16 15:06:00,236.947,236.967,236.929,236.955,15800000.0
2007-01-16 15:07:00,236.987,236.996,236.963,236.964,35400000.0
2007-01-16 15:08:00,237.001,237.057,236.976,236.976,35400000.0
2007-01-16 15:09:00,236.948,236.996,236.945,236.987,39000000.0
2007-01-16 15:10:00,236.974,236.99,236.965,236.98,52700000.0
2007-01-16 15:11:00,236.982,236.992,236.971,236.973,41000000.0
2007-01-16 15:12:00,236.969,236.97,236.942,236.945,19600000.0
2007-01-16 15:13:00,236.955,237.009,236.955,237.009,76500000.0
2007-01-16 15:14:00,237.03,237.03,236.99,236.99,85800001.0
2007-01-16 15:15:00,236.984,237.004,236.974,236.989,31900000.0
2007-01-16 15:16:00,236.98,237.02,236.974,237.02,35500000.0
2007-01-16 15:17:00,237.026,237.045,237.024,237.043,42500000.0
2007-01-16 15:18:00,237.056,237.104,237.056,237.091,45100000.0
2007-01-16 15:19:00,237.09,237.095,237.06,237.095,50200000.0
2007-01-16 15:20:00,237.101,237.143,237.101,237.131,35500000.0
2007-01-16 15:21:00,237.106,237.134,237.102,237.114,29100000.0
2007-01-16 15:22:00,237.11,237.182,237.11,237.171,47800000.0
2007-01-16 15:23:00,237.17,237.207,237.17,237.207,37400000.0
2007-01-16 15:24:00,237.221,237.225,237.193,237.2,44300000.0
2007-01-16 15:25:00,237.203,237.206,237.174,237.18,46400001.0
2007-01-16 15:26:00,237.184,237.2,237.167,237.195,105400000.0
2007-01-16 15:27:00,237.186,237.186,237.162,237.177,47800000.0
2007-01-16 15:28:00,237.183,237.21,237.168,237.21,26200000.0
2007-01-16 15:29:00,237.209,237.227,237.154,237.154,49700001.0
2007-01-16 15:30:00,237.138,237.209,237.125,237.205,84200000.0
2007-01-16 15:31:00,237.195,237.248,237.192,237.232,91100000.0
2007-01-16 15:32:00,237.229,237.236,237.204,237.204,70500000.0
2007-01-16 15:33:00,237.23,237.23,237.198,237.227,53100000.0
2007-01-16 15:34:00,237.209,237.231,237.187,237.222,75499999.0
2007-01-16 15:35:00,237.226,237.226,237.198,237.198,42300000.0
2007-01-16 15:36:00,237.221,237.228,237.192,237.228,47900000.0
2007-01-16 15:37:00,237.211,237.211,237.17,237.193,26800000.0
2007-01-16 15:38:00,237.19,237.207,237.17,237.173,44200000.0
2007-01-16 15:39:00,237.174,237.191,237.145,237.174,59000000.0
2007-01-16 15:40:00,237.174,237.174,237.119,237.144,29000000.0
2007-01-16 15:41:00,237.166,237.198,237.166,237.195,46700000.0
2007-01-16 15:42:00,237.197,237.198,237.152,237.152,30100000.0
2007-01-16 15:43:00,237.132,237.132,237.104,237.122,63599999.0
2007-01-16 15:44:00,237.129,237.155,237.129,237.155,43100000.0
2007-01-16 15:45:00,237.148,237.182,237.148,237.161,56700000.0
2007-01-16 15:46:00,237.164,237.185,237.162,237.18,34900000.0
2007-01-16 15:47:00,237.181,237.185,237.108,237.137,71799999.0
2007-01-16 15:48:00,237.127,237.171,237.127,237.171,82300000.0
2007-01-16 15:49:00,237.161,237.161,237.13,237.155,40600000.0
2007-01-16 15:50:00,237.135,237.156,237.129,237.156,62400001.0
2007-01-16 15:51:00,237.135,237.166,237.118,237.166,54100000.0
2007-01-16 15:52:00,237.168,237.186,237.161,237.175,42400000.0
2007-01-16 15:53:00,237.157,237.157,237.093,237.093,23900000.0
2007-01-16 15:54:00,237.11,237.142,237.11,237.121,35300000.0
2007-01-16 15:55:00,237.121,237.132,237.093,237.104,39300000.0
2007-01-16 15:56:00,237.117,237.141,237.107,237.107,37500000.0
2007-01-16 15:57:00,237.102,237.124,237.081,237.087,39500000.0
2007-01-16 15:58:00,237.093,237.107,237.077,237.077,40000000.0
2007-01-16 15:59:00,237.082,237.085,237.049,237.065,43400000.0
2007-01-16 16:00:00,237.055,237.082,237.055,237.081,43100000.0
2007-01-16 16:01:00,237.091,237.104,237.051,237.065,53900000.0
2007-01-16 16:02:00,237.046,237.05,237.036,237.042,15400000.0
2007-01-16 16:03:00,237.048,237.062,237.035,237.049,36800000.0
2007-01-16 16:04:00,237.075,237.081,237.059,237.059,31900000.0
2007-01-16 16:05:00,237.076,237.106,237.07,237.093,56300000.0
2007-01-16 16:06:00,237.078,237.114,237.056,237.114,37400000.0
2007-01-16 16:07:00,237.098,237.143,237.092,237.102,53000000.0
2007-01-16 16:08:00,237.078,237.107,237.059,237.093,55700001.0
2007-01-16 16:09:00,237.079,237.113,237.079,237.107,51000000.0
2007-01-16 16:10:00,237.091,237.091,237.051,237.07,35900000.0
2007-01-16 16:11:00,237.046,237.063,237.026,237.026,57100000.0
2007-01-16 16:12:00,237.039,237.056,237.015,237.015,37300000.0
2007-01-16 16:13:00,237.0,237.013,236.974,237.013,37400000.0
2007-01-16 16:14:00,237.014,237.028,236.996,237.003,78500000.0
2007-01-16 16:15:00,237.021,237.021,236.997,237.02,79500001.0
2007-01-16 16:16:00,236.992,237.029,236.99,237.013,59100000.0
2007-01-16 16:17:00,237.009,237.037,236.99,237.027,42200000.0
2007-01-16 16:18:00,237.025,237.027,237.007,237.02,19800000.0
2007-01-16 16:19:00,237.042,237.042,236.987,237.001,36600000.0
2007-01-16 16:20:00,236.972,236.98,236.912,236.912,30200000.0
2007-01-16 16:21:00,236.89,236.912,236.878,236.888,53700001.0
2007-01-16 16:22:00,236.888,236.893,236.826,236.827,56100000.0
2007-01-16 16:23:00,236.815,236.817,236.76,236.76,88400001.0
2007-01-16 16:24:00,236.769,236.783,236.758,236.758,52300001.0
2007-01-16 16:25:00,236.755,236.755,236.723,236.723,43500001.0
2007-01-16 16:26:00,236.694,236.708,236.685,236.698,44700000.0
2007-01-16 16:27:00,236.673,236.688,236.665,236.684,28800000.0
2007-01-16 16:28:00,236.699,236.74,236.699,236.74,34300000.0
2007-01-16 16:29:00,236.761,236.768,236.735,236.762,72399999.0
2007-01-16 16:30:00,236.738,236.743,236.704,236.709,73600000.0
2007-01-16 16:31:00,236.713,236.772,236.713,236.76,54500000.0
2007-01-16 16:32:00,236.775,236.8,236.767,236.8,68300001.0
2007-01-16 16:33:00,236.792,236.814,236.791,236.801,61600000.0
2007-01-16 16:34:00,236.777,236.805,236.769,236.803,74299999.0
2007-01-16 16:35:00,236.756,236.756,236.712,236.727,37400000.0
2007-01-16 16:36:00,236.711,236.711,236.675,236.675,26000000.0
2007-01-16 16:37:00,236.665,236.673,236.637,236.672,67700000.0
2007-01-16 16:38:00,236.67,236.68,236.63,236.63,49100000.0
2007-01-16 16:39:00,236.617,236.652,236.617,236.647,55300000.0
2007-01-16 16:40:00,236.626,236.642,236.619,236.63,65900000.0
2007-01-16 16:41:00,236.637,236.647,236.617,236.625,69200000.0
2007-01-16 16:42:00,236.647,236.674,236.647,236.662,22000000.0
2007-01-16 16:43:00,236.651,236.667,236.637,236.637,59600000.0
2007-01-16 16:44:00,236.654,236.67,236.633,236.668,50200000.0
2007-01-16 16:45:00,236.67,236.708,236.669,236.708,58000000.0
2007-01-16 16:46:00,236.709,236.73,236.691,236.691,34600000.0
2007-01-16 16:47:00,236.713,236.723,236.707,236.711,57600000.0
2007-01-16 16:48:00,236.726,236.745,236.709,236.718,47000000.0
2007-01-16 16:49:00,236.729,236.729,236.696,236.704,48400000.0
2007-01-16 16:50:00,236.711,236.711,236.663,236.663,54900001.0
2007-01-16 16:51:00,236.647,236.654,236.638,236.647,70800001.0
2007-01-16 16:52:00,236.65,236.659,236.603,236.611,26600000.0
2007-01-16 16:53:00,236.59,236.59,236.476,236.497,54300000.0
2007-01-16 16:54:00,236.525,236.557,236.515,236.544,40700000.0
2007-01-16 16:55:00,236.544,236.563,236.544,236.551,44100000.0
2007-01-16 16:56:00,236.567,236.573,236.515,236.565,41000000.0
2007-01-16 16:57:00,236.573,236.6,236.555,236.589,21800000.0
2007-01-16 16:58:00,236.603,236.63,236.583,236.587,44700000.0
2007-01-16 16:59:00,236.577,236.577,236.491,236.498,43800000.0
2007-01-16 17:00:00,236.466,236.52,236.466,236.52,35800000.0
2007-01-16 17:01:00,236.557,236.563,236.54,236.552,70599999.0
2007-01-16 17:02:00,236.552,236.571,236.54,236.571,45900000.0
2007-01-16 17:03:00,236.557,236.566,236.548,236.551,65700001.0
2007-01-16 17:04:00,236.565,236.599,236.55,236.585,75300000.0
2007-01-16 17:05:00,236.579,236.588,236.573,236.573,47300000.0
2007-01-16 17:06:00,236.591,236.591,236.537,236.551,35600000.0
2007-01-16 17:07:00,236.546,236.574,236.538,236.574,34599999.0
2007-01-16 17:08:00,236.584,236.611,236.582,236.61,55100001.0
2007-01-16 17:09:00,236.591,236.591,236.576,236.578,61000000.0
2007-01-16 17:10:00,236.574,236.583,236.547,236.555,79599999.0
2007-01-16 17:11:00,236.551,236.602,236.551,236.591,20200000.0
2007-01-16 17:12:00,236.622,236.641,236.617,236.63,26600000.0
2007-01-16 17:13:00,236.641,236.657,236.631,236.652,30400000.0
2007-01-16 17:14:00,236.671,236.671,236.628,236.628,45400000.0
2007-01-16 17:15:00,236.637,236.655,236.615,236.655,44900000.0
2007-01-16 17:16:00,236.624,236.638,236.593,236.61,22100000.0
2007-01-16 17:17:00,236.59,236.61,236.588,236.588,37300000.0
2007-01-16 17:18:00,236.603,236.63,236.603,236.63,50199999.0
2007-01-16 17:19:00,236.648,236.655,236.617,236.642,87100000.0
2007-01-16 17:20:00,236.646,236.661,236.64,236.645,47600000.0
2007-01-16 17:21:00,236.651,236.655,236.636,236.641,56499999.0
2007-01-16 17:22:00,236.625,236.669,236.61,236.647,27500000.0
2007-01-16 17:23:00,236.628,236.654,236.62,236.654,46800000.0
2007-01-16 17:24:00,236.641,236.652,236.617,236.634,26100000.0
2007-01-16 17:25:00,236.629,236.638,236.589,236.593,70400001.0
2007-01-16 17:26:00,236.607,236.611,236.588,236.588,54300000.0
2007-01-16 17:27:00,236.574,236.585,236.569,236.583,33500000.0
2007-01-16 17:28:00,236.565,236.575,236.54,236.567,44600000.0
2007-01-16 17:29:00,236.608,236.608,236.552,236.552,54300000.0
2007-01-16 17:30:00,236.548,236.577,236.548,236.565,82600000.0
2007-01-16 17:31:00,236.553,236.62,236.553,236.611,70400000.0
2007-01-16 17:32:00,236.613,236.672,236.61,236.672,47900000.0
2007-01-16 17:33:00,236.668,236.683,236.642,236.642,27400000.0
2007-01-16 17:34:00,236.618,236.631,236.61,236.631,35400000.0
2007-01-16 17:35:00,236.616,236.624,236.578,236.578,48100000.0
2007-01-16 17:36:00,236.566,236.591,236.562,236.591,79700000.0
2007-01-16 17:37:00,236.577,236.585,236.561,236.565,34000000.0
2007-01-16 17:38:00,236.581,236.581,236.546,236.55,76500000.0
2007-01-16 17:39:00,236.52,236.52,236.494,236.513,56900000.0
2007-01-16 17:40:00,236.498,236.509,236.493,236.508,35900000.0
2007-01-16 17:41:00,236.555,236.601,236.555,236.591,40599999.0
2007-01-16 17:42:00,236.575,236.62,236.556,236.588,58699999.0
2007-01-16 17:43:00,236.569,236.596,236.569,236.589,33200000.0
2007-01-16 17:44:00,236.602,236.624,236.59,236.594,48700000.0
2007-01-16 17:45:00,236.606,236.636,236.606,236.621,48400000.0
2007-01-16 17:46:00,236.617,236.626,236.559,236.559,69100000.0
2007-01-16 17:47:00,236.563,236.657,236.546,236.657,32700000.0
2007-01-16 17:48:00,236.666,236.718,236.666,236.709,60800000.0
2007-01-16 17:49:00,236.712,236.712,236.68,236.68,27300000.0
2007-01-16 17:50:00,236.73,236.759,236.713,236.759,68400000.0
2007-01-16 17:51:00,236.788,236.81,236.766,236.784,48200000.0
2007-01-16 17:52:00,236.791,236.816,236.778,236.809,49700000.0
2007-01-16 17:53:00,236.803,236.803,236.772,236.776,11900000.0
2007-01-16 17:54:00,236.778,236.799,236.752,236.756,42300000.0
2007-01-16 17:55:00,236.739,236.756,236.724,236.724,47200000.0
2007-01-16 17:56:00,236.718,236.766,236.718,236.761,29200000.0
2007-01-16 17:57:00,236.764,236.78,236.764,236.766,42200001.0
2007-01-16 17:58:00,236.768,236.798,236.755,236.765,104300000.0
2007-01-16 17:59:00,236.753,236.753,236.713,236.719,110000000.0
2007-01-16 18:00:00,236.724,236.724,236.7,236.7,50500000.0
2007-01-16 18:01:00,236.72,236.727,236.683,236.694,494900000.0
2007-01-16 18:02:00,236.695,236.73,236.689,236.696,727000004.0
2007-01-16 18:03:00,236.692,236.697,236.65,236.668,623600002.0
2007-01-16 18:04:00,236.676,236.693,236.66,236.68,517899999.0
2007-01-16 18:05:00,236.704,236.704,236.655,236.673,754099999.0
2007-01-16 18:06:00,236.661,236.702,236.644,236.644,627599998.0
2007-01-16 18:07:00,236.626,236.635,236.573,236.573,771199999.0
2007-01-16 18:08:00,236.569,236.624,236.567,236.605,625500002.0
2007-01-16 18:09:00,236.614,236.633,236.586,236.62,554300001.0
2007-01-16 18:10:00,236.63,236.646,236.622,236.628,597200000.0
2007-01-16 18:11:00,236.626,236.647,236.621,236.629,374400001.0
2007-01-16 18:12:00,236.633,236.688,236.633,236.675,296999999.0
2007-01-16 18:13:00,236.677,236.695,236.651,236.651,456100001.0
2007-01-16 18:14:00,236.665,236.686,236.648,236.663,629099999.0
2007-01-16 18:15:00,236.676,236.702,236.662,236.693,645900000.0
2007-01-16 18:16:00,236.697,236.7,236.629,236.629,652900000.0
2007-01-16 18:17:00,236.626,236.66,236.62,236.62,182700000.0
2007-01-16 18:18:00,236.622,236.657,236.622,236.622,329400000.0
2007-01-16 18:19:00,236.622,236.645,236.614,236.644,420300000.0
2007-01-16 18:20:00,236.641,236.646,236.59,236.595,518199999.0
2007-01-16 18:21:00,236.587,236.631,236.575,236.589,675000001.0
2007-01-16 18:22:00,236.585,236.621,236.583,236.601,649800003.0
2007-01-16 18:23:00,236.615,236.651,236.58,236.63,881100004.0
2007-01-16 18:24:00,236.614,236.635,236.584,236.585,604200002.0
2007-01-16 18:25:00,236.581,236.587,236.518,236.555,474900000.0
2007-01-16 18:26:00,236.563,236.58,236.54,236.542,374300000.0
2007-01-16 18:27:00,236.572,236.587,236.559,236.565,371900000.0
2007-01-16 18:28:00,236.575,236.58,236.539,236.57,332799999.0
2007-01-16 18:29:00,236.599,236.661,236.59,236.661,465799998.0
2007-01-16 18:30:00,236.674,236.674,236.619,236.619,232699999.0
2007-01-16 18:31:00,236.6,236.613,236.555,236.555,310500001.0
2007-01-16 18:32:00,236.533,236.56,236.528,236.534,445099998.0
2007-01-16 18:33:00,236.527,236.527,236.478,236.482,515399999.0
2007-01-16 18:34:00,236.483,236.483,236.44,236.473,460100000.0
2007-01-16 18:35:00,236.49,236.512,236.472,236.488,413200000.0
2007-01-16 18:36:00,236.488,236.512,236.478,236.481,367100000.0
2007-01-16 18:37:00,236.491,236.519,236.491,236.509,181699999.0
2007-01-16 18:38:00,236.526,236.536,236.504,236.525,186400000.0
2007-01-16 18:39:00,236.513,236.513,236.448,236.454,155999998.0
2007-01-16 18:40:00,236.457,236.543,236.453,236.521,285300002.0
2007-01-16 18:41:00,236.534,236.558,236.509,236.551,385200002.0
2007-01-16 18:42:00,236.543,236.548,236.517,236.517,216899999.0
2007-01-16 18:43:00,236.503,236.534,236.474,236.493,199000000.0
2007-01-16 18:44:00,236.539,236.565,236.532,236.532,399300002.0
2007-01-16 18:45:00,236.536,236.594,236.536,236.586,166500000.0
2007-01-16 18:46:00,236.587,236.606,236.556,236.556,227400003.0
2007-01-16 18:47:00,236.537,236.54,236.509,236.509,109700000.0
2007-01-16 18:48:00,236.52,236.549,236.506,236.542,121399999.0
2007-01-16 18:49:00,236.537,236.537,236.475,236.493,200899998.0
2007-01-16 18:50:00,236.485,236.494,236.438,236.463,318300002.0
2007-01-16 18:51:00,236.448,236.473,236.439,236.469,199200001.0
2007-01-16 18:52:00,236.487,236.501,236.477,236.482,304700002.0
2007-01-16 18:53:00,236.48,236.486,236.456,236.464,198300000.0
2007-01-16 18:54:00,236.473,236.473,236.408,236.453,249699998.0
2007-01-16 18:55:00,236.464,236.471,236.428,236.428,243000000.0
2007-01-16 18:56:00,236.434,236.488,236.427,236.488,65400001.0
2007-01-16 18:57:00,236.495,236.5,236.464,236.478,176200001.0
2007-01-16 18:58:00,236.497,236.513,236.48,236.487,358800000.0
2007-01-16 18:59:00,236.476,236.515,236.476,236.479,226500000.0
2007-01-16 19:00:00,236.466,236.483,236.448,236.452,87699999.0
2007-01-16 19:01:00,236.45,236.467,236.427,236.456,110800000.0
2007-01-16 19:02:00,236.466,236.474,236.428,236.433,175999999.0
2007-01-16 19:03:00,236.432,236.437,236.404,236.422,294299998.0
2007-01-16 19:04:00,236.416,236.446,236.41,236.436,183699999.0
2007-01-16 19:05:00,236.42,236.42,236.362,236.406,106800000.0
2007-01-16 19:06:00,236.404,236.412,236.38,236.4,385100002.0
2007-01-16 19:07:00,236.432,236.432,236.372,236.372,226300000.0
2007-01-16 19:08:00,236.359,236.367,236.326,236.359,454700000.0
2007-01-16 19:09:00,236.364,236.376,236.351,236.365,156000001.0
2007-01-16 19:10:00,236.38,236.38,236.346,236.346,123499999.0
2007-01-16 19:11:00,236.328,236.36,236.328,236.351,57800000.0
2007-01-16 19:12:00,236.354,236.373,236.34,236.355,89900000.0
2007-01-16 19:13:00,236.358,236.404,236.358,236.377,125800000.0
2007-01-16 19:14:00,236.393,236.393,236.355,236.389,247299999.0
2007-01-16 19:15:00,236.4,236.423,236.384,236.41,280500001.0
2007-01-16 19:16:00,236.419,236.419,236.383,236.398,53300000.0
2007-01-16 19:17:00,236.421,236.434,236.384,236.431,124200000.0
2007-01-16 19:18:00,236.431,236.439,236.408,236.433,147100001.0
2007-01-16 19:19:00,236.442,236.473,236.442,236.456,181199999.0
2007-01-16 19:20:00,236.458,236.475,236.446,236.446,213899999.0
2007-01-16 19:21:00,236.433,236.439,236.405,236.407,133099999.0
2007-01-16 19:22:00,236.401,236.411,236.384,236.393,141600001.0
2007-01-16 19:23:00,236.39,236.403,236.342,236.39,461400000.0
2007-01-16 19:24:00,236.398,236.425,236.395,236.425,91700000.0
2007-01-16 19:25:00,236.429,236.453,236.428,236.435,178300001.0
2007-01-16 19:26:00,236.435,236.471,236.435,236.448,490600004.0
2007-01-16 19:27:00,236.446,236.476,236.444,236.454,239500000.0
2007-01-16 19:28:00,236.465,236.472,236.423,236.472,262400000.0
2007-01-16 19:29:00,236.482,236.492,236.47,236.492,66000000.0
2007-01-16 19:30:00,236.491,236.517,236.49,236.497,208400000.0
2007-01-16 19:31:00,236.495,236.515,236.495,236.512,182900002.0
2007-01-16 19:32:00,236.513,236.569,236.512,236.563,393799998.0
2007-01-16 19:33:00,236.578,236.579,236.555,236.568,183300001.0
2007-01-16 19:34:00,236.546,236.546,236.509,236.535,200400001.0
2007-01-16 19:35:00,236.529,236.572,236.529,236.546,360499998.0
2007-01-16 19:36:00,236.561,236.606,236.561,236.601,185700000.0
2007-01-16 19:37:00,236.608,236.614,236.588,236.592,111300000.0
2007-01-16 19:38:00,236.6,236.646,236.6,236.635,198099999.0
2007-01-16 19:39:00,236.635,236.665,236.635,236.637,175200000.0
2007-01-16 19:40:00,236.629,236.656,236.603,236.624,243900001.0
2007-01-16 19:41:00,236.615,236.639,236.588,236.588,330699999.0
2007-01-16 19:42:00,236.584,236.648,236.584,236.648,211900003.0
2007-01-16 19:43:00,236.651,236.655,236.64,236.64,54700000.0
2007-01-16 19:44:00,236.635,236.654,236.598,236.629,215500000.0
2007-01-16 19:45:00,236.646,236.677,236.646,236.657,72700000.0
2007-01-16 19:46:00,236.659,236.668,236.636,236.662,120700000.0
2007-01-16 19:47:00,236.66,236.66,236.62,236.62,66500000.0
2007-01-16 19:48:00,236.634,236.668,236.614,236.665,224799999.0
2007-01-16 19:49:00,236.668,236.68,236.629,236.655,164600000.0
2007-01-16 19:50:00,236.653,236.673,236.635,236.671,178700001.0
2007-01-16 19:51:00,236.673,236.684,236.647,236.683,156000001.0
2007-01-16 19:52:00,236.697,236.716,236.677,236.705,115799999.0
2007-01-16 19:53:00,236.706,236.715,236.67,236.691,124400000.0
2007-01-16 19:54:00,236.682,236.682,236.627,236.644,182299999.0
2007-01-16 19:55:00,236.669,236.692,236.667,236.674,55400000.0
2007-01-16 19:56:00,236.677,236.683,236.65,236.663,158000001.0
2007-01-16 19:57:00,236.658,236.691,236.641,236.647,123400000.0
2007-01-16 19:58:00,236.632,236.638,236.606,236.606,245100001.0
2007-01-16 19:59:00,236.621,236.635,236.613,236.614,268799999.0
2007-01-16 20:00:00,236.623,236.647,236.599,236.611,81300000.0
2007-01-16 20:01:00,236.64,236.664,236.615,236.661,92500000.0
2007-01-16 20:02:00,236.658,236.666,236.608,236.633,185400000.0
2007-01-16 20:03:00,236.627,236.649,236.627,236.64,116500000.0
2007-01-16 20:04:00,236.625,236.659,236.608,236.642,116600000.0
2007-01-16 20:05:00,236.637,236.637,236.607,236.629,191300001.0
2007-01-16 20:06:00,236.607,236.638,236.574,236.607,157900000.0
2007-01-16 20:07:00,236.622,236.642,236.59,236.607,210600000.0
2007-01-16 20:08:00,236.626,236.626,236.556,236.557,206300001.0
2007-01-16 20:09:00,236.609,236.641,236.605,236.635,164800000.0
2007-01-16 20:10:00,236.637,236.656,236.624,236.634,130200000.0
2007-01-16 20:11:00,236.626,236.629,236.599,236.619,312899997.0
2007-01-16 20:12:00,236.62,236.647,236.611,236.624,527900002.0
2007-01-16 20:13:00,236.63,236.656,236.621,236.642,152400001.0
2007-01-16 20:14:00,236.643,236.657,236.624,236.632,231700005.0
2007-01-16 20:15:00,236.629,236.629,236.601,236.612,320200002.0
2007-01-16 20:16:00,236.617,236.641,236.613,236.616,214900001.0
2007-01-16 20:17:00,236.623,236.651,236.62,236.65,63300001.0
2007-01-16 20:18:00,236.643,236.643,236.576,236.58,92700000.0
2007-01-16 20:19:00,236.592,236.592,236.536,236.536,190500001.0
2007-01-16 20:20:00,236.592,236.601,236.536,236.601,294299999.0
2007-01-16 20:21:00,236.601,236.617,236.555,236.595,182100001.0
2007-01-16 20:22:00,236.605,236.616,236.59,236.614,206300000.0
2007-01-16 20:23:00,236.613,236.642,236.581,236.642,180800001.0
2007-01-16 20:24:00,236.644,236.644,236.577,236.626,172100000.0
2007-01-16 20:25:00,236.638,236.638,236.594,236.627,302600002.0
2007-01-16 20:26:00,236.623,236.649,236.62,236.645,323700000.0
2007-01-16 20:27:00,236.64,236.651,236.627,236.637,238800000.0
2007-01-16 20:28:00,236.624,236.624,236.574,236.589,389800000.0
2007-01-16 20:29:00,236.595,236.6,236.57,236.584,481900002.0
2007-01-16 20:30:00,236.593,236.63,236.593,236.627,585299999.0
2007-01-16 20:31:00,236.623,236.638,236.595,236.595,383700001.0
2007-01-16 20:32:00,236.636,236.647,236.625,236.626,488700000.0
2007-01-16 20:33:00,236.615,236.615,236.585,236.61,163600001.0
2007-01-16 20:34:00,236.586,236.597,236.545,236.597,184200000.0
2007-01-16 20:35:00,236.595,236.604,236.588,236.595,61500000.0
2007-01-16 20:36:00,236.588,236.609,236.544,236.609,125400001.0
2007-01-16 20:37:00,236.585,236.612,236.566,236.612,115300002.0
2007-01-16 20:38:00,236.599,236.608,236.569,236.608,201800000.0
2007-01-16 20:39:00,236.57,236.624,236.57,236.595,197300000.0
2007-01-16 20:40:00,236.609,236.627,236.602,236.625,386600000.0
2007-01-16 20:41:00,236.627,236.637,236.579,236.635,208100000.0
2007-01-16 20:42:00,236.616,236.647,236.601,236.64,211500000.0
2007-01-16 20:43:00,236.629,236.629,236.575,236.62,360700000.0
2007-01-16 20:44:00,236.621,236.621,236.55,236.611,340599999.0
2007-01-16 20:45:00,236.6,236.614,236.551,236.584,274000001.0
2007-01-16 20:46:00,236.535,236.57,236.52,236.55,264299998.0
2007-01-16 20:47:00,236.566,236.593,236.542,236.593,249399999.0
2007-01-16 20:48:00,236.553,236.574,236.532,236.557,235099998.0
2007-01-16 20:49:00,236.548,236.585,236.548,236.565,179099998.0
2007-01-16 20:50:00,236.602,236.615,236.582,236.582,294000000.0
2007-01-16 20:51:00,236.545,236.596,236.545,236.577,194199999.0
2007-01-16 20:52:00,236.585,236.599,236.568,236.569,103800001.0
2007-01-16 20:53:00,236.576,236.638,236.576,236.602,215400000.0
2007-01-16 20:54:00,236.61,236.624,236.566,236.592,153300000.0
2007-01-16 20:55:00,236.612,236.612,236.566,236.578,291299999.0
2007-01-16 20:56:00,236.595,236.616,236.578,236.591,198400001.0
2007-01-16 20:57:00,236.577,236.586,236.547,236.562,395200002.0
2007-01-16 20:58:00,236.553,236.553,236.489,236.529,275600001.0
2007-01-16 20:59:00,236.52,236.566,236.517,236.543,503300000.0
2007-01-16 21:00:00,236.55,236.551,236.516,236.532,555100001.0
2007-01-16 21:01:00,236.541,236.557,236.516,236.528,372100000.0
2007-01-16 21:02:00,236.523,236.528,236.492,236.492,199400000.0
2007-01-16 21:03:00,236.536,236.538,236.509,236.523,287200000.0
2007-01-16 21:04:00,236.543,236.569,236.497,236.569,82500000.0
2007-01-16 21:05:00,236.568,236.593,236.559,236.59,169800001.0
2007-01-16 21:06:00,236.563,236.6,236.551,236.58,129200001.0
2007-01-16 21:07:00,236.586,236.586,236.541,236.57,223200001.0
2007-01-16 21:08:00,236.567,236.58,236.519,236.549,154600002.0
2007-01-16 21:09:00,236.572,236.577,236.54,236.564,55100000.0
2007-01-16 21:10:00,236.561,236.561,236.526,236.545,145099998.0
2007-01-16 21:11:00,236.549,236.564,236.51,236.552,83200000.0
2007-01-16 21:12:00,236.54,236.568,236.518,236.565,64100000.0
2007-01-16 21:13:00,236.564,236.564,236.501,236.534,162200000.0
2007-01-16 21:14:00,236.57,236.582,236.558,236.582,357300001.0
2007-01-16 21:15:00,236.582,236.604,236.577,236.58,316399999.0
2007-01-16 21:16:00,236.579,236.594,236.564,236.564,72499999.0
2007-01-16 21:17:00,236.561,236.603,236.56,236.585,266500002.0
2007-01-16 21:18:00,236.587,236.605,236.571,236.583,208500000.0
2007-01-16 21:19:00,236.581,236.602,236.563,236.58,301799999.0
2007-01-16 21:20:00,236.602,236.609,236.579,236.593,289600000.0
2007-01-16 21:21:00,236.58,236.591,236.527,236.562,200200001.0
2007-01-16 21:22:00,236.572,236.623,236.572,236.592,208700002.0
2007-01-16 21:23:00,236.574,236.602,236.53,236.602,107399999.0
2007-01-16 21:24:00,236.602,236.635,236.554,236.626,220900000.0
2007-01-16 21:25:00,236.631,236.631,236.594,236.607,300999998.0
2007-01-16 21:26:00,236.586,236.622,236.586,236.615,108600000.0
2007-01-16 21:27:00,236.615,236.617,236.555,236.617,118200000.0
2007-01-16 21:28:00,236.623,236.623,236.587,236.59,125399999.0
2007-01-16 21:29:00,236.595,236.623,236.595,236.611,88500000.0
2007-01-16 21:30:00,236.595,236.612,236.576,236.6,95300000.0
2007-01-16 21:31:00,236.578,236.597,236.565,236.596,89100000.0
2007-01-16 21:32:00,236.604,236.622,236.587,236.622,71500000.0
2007-01-16 21:33:00,236.614,236.625,236.592,236.609,176100002.0
2007-01-16 21:34:00,236.597,236.603,236.54,236.602,162800001.0
2007-01-16 21:35:00,236.588,236.603,236.559,236.603,33200000.0
2007-01-16 21:36:00,236.62,236.62,236.588,236.588,62099999.0
2007-01-16 21:37:00,236.587,236.63,236.587,236.607,90700000.0
2007-01-16 21:38:00,236.593,236.63,236.593,236.618,39600000.0
2007-01-16 21:39:00,236.617,236.634,236.609,236.626,21900000.0
2007-01-16 21:40:00,236.614,236.637,236.577,236.637,41100000.0
2007-01-16 21:41:00,236.655,236.675,236.631,236.647,25500000.0
2007-01-16 21:42:00,236.656,236.658,236.628,236.658,151100000.0
2007-01-16 21:43:00,236.674,236.68,236.669,236.669,90000001.0
2007-01-16 21:44:00,236.667,236.69,236.661,236.679,229699999.0
2007-01-16 21:45:00,236.67,236.67,236.623,236.623,75600000.0
2007-01-16 21:46:00,236.66,236.669,236.65,236.658,104900001.0
2007-01-16 21:47:00,236.671,236.69,236.632,236.684,85500000.0
2007-01-16 21:48:00,236.681,236.688,236.646,236.664,118499999.0
2007-01-16 21:49:00,236.635,236.671,236.635,236.647,74700000.0
2007-01-16 21:50:00,236.648,236.664,236.629,236.649,42800000.0
2007-01-16 21:51:00,236.649,236.681,236.642,236.676,108000000.0
2007-01-16 21:52:00,236.662,236.667,236.632,236.667,64300000.0
2007-01-16 21:53:00,236.654,236.661,236.619,236.661,46800000.0
2007-01-16 21:54:00,236.645,236.671,236.64,236.64,126100001.0
2007-01-16 21:55:00,236.673,236.698,236.649,236.698,71200000.0
2007-01-16 21:56:00,236.702,236.71,236.662,236.662,25100000.0
2007-01-16 21:57:00,236.672,236.685,236.651,236.672,60600000.0
2007-01-16 21:58:00,236.657,236.673,236.638,236.64,71600000.0
2007-01-16 21:59:00,236.649,236.663,236.627,236.633,132600000.0
2007-01-16 22:00:00,236.618,236.654,236.618,236.641,179799999.0
2007-01-16 22:01:00,236.641,236.651,236.608,236.642,153200001.0
2007-01-16 22:02:00,236.645,236.682,236.645,236.646,307900003.0
2007-01-16 22:03:00,236.644,236.648,236.63,236.635,81900000.0
2007-01-16 22:04:00,236.645,236.666,236.629,236.648,126699999.0
2007-01-16 22:05:00,236.643,236.644,236.617,236.63,108400000.0
2007-01-16 22:06:00,236.602,236.638,236.602,236.638,34699999.0
2007-01-16 22:07:00,236.653,236.661,236.653,236.661,72300000.0
2007-01-16 22:08:00,236.651,236.665,236.63,236.652,56200000.0
2007-01-16 22:09:00,236.63,236.65,236.608,236.633,47899999.0
2007-01-16 22:10:00,236.613,236.631,236.605,236.613,68099999.0
2007-01-16 22:11:00,236.612,236.636,236.612,236.619,94500000.0
2007-01-16 22:12:00,236.64,236.64,236.622,236.63,58200000.0
2007-01-16 22:13:00,236.622,236.629,236.585,236.618,109900000.0
2007-01-16 22:14:00,236.612,236.633,236.605,236.625,27700000.0
2007-01-16 22:15:00,236.549,236.651,236.549,236.643,185299999.0
2007-01-16 22:16:00,236.639,236.646,236.623,236.623,262399999.0
2007-01-16 22:17:00,236.615,236.615,236.579,236.601,76099999.0
2007-01-16 22:18:00,236.487,236.624,236.486,236.624,91400000.0
2007-01-16 22:19:00,236.634,236.639,236.607,236.622,102800000.0
2007-01-16 22:20:00,236.607,236.617,236.587,236.617,83700000.0
2007-01-16 22:21:00,236.58,236.635,236.58,236.591,56500000.0
2007-01-16 22:22:00,236.62,236.621,236.606,236.611,68300000.0
2007-01-16 22:23:00,236.613,236.628,236.604,236.615,124100001.0
2007-01-16 22:24:00,236.592,236.618,236.572,236.618,33100000.0
2007-01-16 22:25:00,236.577,236.615,236.577,236.61,71700000.0
2007-01-16 22:26:00,236.614,236.614,236.584,236.589,36400000.0
2007-01-16 22:27:00,236.62,236.641,236.617,236.618,232600000.0
2007-01-16 22:28:00,236.626,236.626,236.579,236.62,45800000.0
2007-01-16 22:29:00,236.638,236.647,236.582,236.626,169200000.0
2007-01-16 22:30:00,236.614,236.636,236.607,236.63,28900000.0
2007-01-16 22:31:00,236.624,236.647,236.618,236.635,57500000.0
2007-01-16 22:32:00,236.629,236.644,236.62,236.627,96900000.0
2007-01-16 22:33:00,236.637,236.65,236.624,236.644,278000000.0
2007-01-16 22:34:00,236.628,236.633,236.601,236.611,264399999.0
2007-01-16 22:35:00,236.616,236.616,236.567,236.567,57400000.0
2007-01-16 22:36:00,236.595,236.604,236.58,236.59,92400000.0
2007-01-16 22:37:00,236.588,236.594,236.534,236.59,87500000.0
2007-01-16 22:38:00,236.601,236.625,236.587,236.618,67300001.0
2007-01-16 22:39:00,236.598,236.612,236.582,236.588,84100000.0
2007-01-16 22:40:00,236.615,236.63,236.607,236.607,106699999.0
2007-01-16 22:41:00,236.606,236.631,236.591,236.607,63100000.0
2007-01-16 22:42:00,236.619,236.619,236.589,236.6,50200001.0
2007-01-16 22:43:00,236.628,236.628,236.586,236.597,42400000.0
2007-01-16 22:44:00,236.601,236.635,236.592,236.62,145100000.0
2007-01-16 22:45:00,236.591,236.629,236.563,236.629,132000001.0
2007-01-16 22:46:00,236.635,236.645,236.605,236.629,91000000.0
2007-01-16 22:47:00,236.612,236.637,236.606,236.636,100700001.0
2007-01-16 22:48:00,236.6,236.643,236.587,236.64,116800000.0
2007-01-16 22:49:00,236.63,236.63,236.605,236.608,30300000.0
2007-01-16 22:50:00,236.622,236.622,236.592,236.607,45600000.0
2007-01-16 22:51:00,236.602,236.602,236.572,236.601,91100000.0
2007-01-16 22:52:00,236.588,236.621,236.583,236.612,43400001.0
2007-01-16 22:53:00,236.605,236.611,236.583,236.606,123000000.0
2007-01-16 22:54:00,236.576,236.6,236.559,236.6,36300000.0
2007-01-16 22:55:00,236.58,236.597,236.562,236.568,27700000.0
2007-01-16 22:56:00,236.583,236.594,236.545,236.574,76300000.0
2007-01-16 22:57:00,236.588,236.609,236.573,236.578,90600001.0
2007-01-16 22:58:00,236.564,236.577,236.543,236.561,42300000.0
2007-01-16 22:59:00,236.581,236.597,236.565,236.565,46100000.0
2007-01-16 23:00:00,236.552,236.555,236.539,236.539,58900000.0
2007-01-16 23:01:00,236.481,236.548,236.48,236.548,23900000.0
2007-01-16 23:02:00,236.537,236.573,236.523,236.55,37700000.0
2007-01-16 23:03:00,236.536,236.553,236.519,236.542,70600000.0
2007-01-16 23:04:00,236.528,236.548,236.513,236.548,33000000.0
2007-01-16 23:05:00,236.535,236.557,236.533,236.547,34300000.0
2007-01-16 23:06:00,236.529,236.552,236.508,236.552,83600001.0
2007-01-16 23:07:00,236.545,236.549,236.525,236.541,43900000.0
2007-01-16 23:08:00,236.555,236.566,236.526,236.554,50700000.0
2007-01-16 23:09:00,236.55,236.562,236.518,236.526,58400000.0
2007-01-16 23:10:00,236.499,236.553,236.494,236.553,70200000.0
2007-01-16 23:11:00,236.531,236.556,236.506,236.507,69199999.0
2007-01-16 23:12:00,236.565,236.565,236.493,236.496,33300000.0
2007-01-16 23:13:00,236.553,236.558,236.537,236.558,21900000.0
2007-01-16 23:14:00,236.532,236.546,236.5,236.546,39100000.0
2007-01-16 23:15:00,236.547,236.547,236.486,236.498,49500000.0
2007-01-16 23:16:00,236.501,236.501,236.482,236.497,9100000.0
2007-01-16 23:17:00,236.514,236.538,236.489,236.538,17900000.0
2007-01-16 23:18:00,236.552,236.552,236.528,236.542,24000000.0
2007-01-16 23:19:00,236.551,236.57,236.547,236.555,95200000.0
2007-01-16 23:20:00,236.558,236.558,236.503,236.503,50200000.0
2007-01-16 23:21:00,236.518,236.559,236.506,236.515,82000001.0
2007-01-16 23:22:00,236.512,236.557,236.506,236.557,41900001.0
2007-01-16 23:23:00,236.508,236.555,236.508,236.54,40500000.0
2007-01-16 23:24:00,236.54,236.541,236.513,236.516,30900000.0
2007-01-16 23:25:00,236.537,236.576,236.537,236.543,66100000.0
2007-01-16 23:26:00,236.535,236.546,236.527,236.535,30400000.0
2007-01-16 23:27:00,236.567,236.567,236.516,236.56,30800000.0
2007-01-16 23:28:00,236.543,236.567,236.528,236.534,42400000.0
2007-01-16 23:29:00,236.559,236.559,236.527,236.527,21800000.0
2007-01-16 23:30:00,236.556,236.566,236.523,236.548,44300001.0
2007-01-16 23:31:00,236.549,236.569,236.512,236.512,46000000.0
2007-01-16 23:32:00,236.552,236.574,236.523,236.526,53100000.0
2007-01-16 23:33:00,236.565,236.568,236.516,236.516,55300001.0
2007-01-16 23:34:00,236.559,236.582,236.549,236.568,16300000.0
2007-01-16 23:35:00,236.555,236.56,236.499,236.56,64400001.0
2007-01-16 23:36:00,236.575,236.583,236.557,236.569,37900000.0
2007-01-16 23:37:00,236.57,236.57,236.493,236.495,40799999.0
2007-01-16 23:38:00,236.532,236.554,236.512,236.512,58100000.0
2007-01-16 23:39:00,236.573,236.573,236.547,236.559,53800000.0
2007-01-16 23:40:00,236.56,236.565,236.535,236.535,60300000.0
2007-01-16 23:41:00,236.587,236.591,236.527,236.547,35700000.0
2007-01-16 23:42:00,236.564,236.591,236.564,236.591,21900000.0
2007-01-16 23:43:00,236.591,236.594,236.559,236.572,51100000.0
2007-01-16 23:44:00,236.573,236.594,236.564,236.589,98500000.0
2007-01-16 23:45:00,236.589,236.601,236.565,236.565,40000000.0
2007-01-16 23:46:00,236.563,236.606,236.557,236.606,22400000.0
2007-01-16 23:47:00,236.615,236.615,236.598,236.612,42599999.0
2007-01-16 23:48:00,236.632,236.653,236.616,236.627,17900000.0
2007-01-16 23:49:00,236.597,236.623,236.573,236.623,88700000.0
2007-01-16 23:50:00,236.594,236.646,236.588,236.642,58400000.0
2007-01-16 23:51:00,236.67,236.681,236.614,236.626,31000000.0
2007-01-16 23:52:00,236.624,236.624,236.58,236.587,25200000.0
2007-01-16 23:53:00,236.593,236.608,236.577,236.587,72000001.0
2007-01-16 23:54:00,236.593,236.617,236.575,236.583,31000000.0
2007-01-16 23:55:00,236.571,236.599,236.56,236.567,46699999.0
2007-01-16 23:56:00,236.595,236.603,236.518,236.524,62999999.0
2007-01-16 23:57:00,236.57,236.58,236.566,236.578,34900000.0
2007-01-16 23:58:00,236.574,236.58,236.524,236.58,67499999.0
2007-01-16 23:59:00,236.612,236.62,236.551,236.611,72200000.0
2007-01-17 00:00:00,236.615,236.615,236.561,236.597,51500000.0
2007-01-17 00:01:00,236.576,236.607,236.56,236.607,27300000.0
2007-01-17 00:02:00,236.609,236.675,236.583,236.675,58500000.0
2007-01-17 00:03:00,236.571,236.643,236.571,236.598,43800000.0
2007-01-17 00:04:00,236.597,236.621,236.594,236.616,36400000.0
2007-01-17 00:05:00,236.601,236.622,236.586,236.622,38300000.0
2007-01-17 00:06:00,236.632,236.669,236.626,236.63,55300000.0
2007-01-17 00:07:00,236.653,236.665,236.653,236.663,57700001.0
2007-01-17 00:08:00,236.65,236.672,236.642,236.668,62500001.0
2007-01-17 00:09:00,236.666,236.666,236.617,236.658,45100000.0
2007-01-17 00:10:00,236.647,236.67,236.631,236.66,35100000.0
2007-01-17 00:11:00,236.625,236.671,236.621,236.625,84999999.0
2007-01-17 00:12:00,236.622,236.656,236.622,236.635,63300000.0
2007-01-17 00:13:00,236.642,236.687,236.642,236.678,45800000.0
2007-01-17 00:14:00,236.659,236.678,236.626,236.675,53500000.0
2007-01-17 00:15:00,236.676,236.676,236.644,236.644,82699999.0
2007-01-17 00:16:00,236.658,236.661,236.641,236.653,55400000.0
2007-01-17 00:17:00,236.653,236.672,236.637,236.672,61400000.0
2007-01-17 00:18:00,236.674,236.697,236.66,236.668,74199999.0
2007-01-17 00:19:00,236.676,236.713,236.676,236.713,108900001.0
2007-01-17 00:20:00,236.706,236.706,236.676,236.676,67200000.0
2007-01-17 00:21:00,236.662,236.662,236.631,236.64,73600001.0
2007-01-17 00:22:00,236.674,236.699,236.674,236.677,27400000.0
2007-01-17 00:23:00,236.673,236.673,236.624,236.632,24500000.0
2007-01-17 00:24:00,236.669,236.687,236.663,236.68,50600000.0
2007-01-17 00:25:00,236.687,236.687,236.609,236.629,55300001.0
2007-01-17 00:26:00,236.638,236.667,236.62,236.62,43600001.0
2007-01-17 00:27:00,236.652,236.652,236.609,236.633,104599999.0
2007-01-17 00:28:00,236.614,236.654,236.603,236.651,31300000.0
2007-01-17 00:29:00,236.653,236.653,236.598,236.598,55000000.0
2007-01-17 00:30:00,236.618,236.631,236.599,236.609,68600000.0
2007-01-17 00:31:00,236.629,236.653,236.629,236.635,20900000.0
2007-01-17 00:32:00,236.635,236.639,236.624,236.627,26300000.0
2007-01-17 00:33:00,236.609,236.636,236.598,236.621,50600000.0
2007-01-17 00:34:00,236.626,236.66,236.616,236.616,80600002.0
2007-01-17 00:35:00,236.64,236.676,236.64,236.654,57900000.0
2007-01-17 00:36:00,236.631,236.636,236.604,236.632,49700000.0
2007-01-17 00:37:00,236.628,236.657,236.621,236.654,29700000.0
2007-01-17 00:38:00,236.647,236.661,236.642,236.644,47300000.0
2007-01-17 00:39:00,236.649,236.653,236.606,236.636,63100000.0
2007-01-17 00:40:00,236.632,236.632,236.591,236.591,30200000.0
2007-01-17 00:41:00,236.602,236.604,236.57,236.57,24400000.0
2007-01-17 00:42:00,236.554,236.559,236.534,236.534,49400000.0
2007-01-17 00:43:00,236.539,236.555,236.519,236.555,30400000.0
2007-01-17 00:44:00,236.553,236.601,236.54,236.601,38300000.0
2007-01-17 00:45:00,236.608,236.608,236.577,236.599,71700000.0
2007-01-17 00:46:00,236.556,236.593,236.551,236.592,19400000.0
2007-01-17 00:47:00,236.598,236.598,236.572,236.575,28400000.0
2007-01-17 00:48:00,236.599,236.615,236.597,236.612,76700001.0
2007-01-17 00:49:00,236.617,236.625,236.579,236.579,32400000.0
2007-01-17 00:50:00,236.601,236.604,236.574,236.599,53100000.0
2007-01-17 00:51:00,236.555,236.603,236.549,236.603,63800001.0
2007-01-17 00:52:00,236.618,236.626,236.561,236.587,93799999.0
2007-01-17 00:53:00,236.593,236.593,236.567,236.585,40300000.0
2007-01-17 00:54:00,236.579,236.608,236.567,236.567,38900000.0
2007-01-17 00:55:00,236.544,236.584,236.537,236.584,39000000.0
2007-01-17 00:56:00,236.581,236.589,236.578,236.587,30800000.0
2007-01-17 00:57:00,236.574,236.587,236.547,236.587,51999999.0
2007-01-17 00:58:00,236.566,236.566,236.525,236.53,64600000.0
2007-01-17 00:59:00,236.529,236.562,236.526,236.533,39200000.0
2007-01-17 01:00:00,236.561,236.563,236.557,236.558,38900000.0
2007-01-17 01:01:00,236.552,236.568,236.546,236.568,29800000.0
2007-01-17 01:02:00,236.585,236.612,236.579,236.612,62600000.0
2007-01-17 01:03:00,236.6,236.621,236.578,236.621,53900000.0
2007-01-17 01:04:00,236.614,236.629,236.561,236.614,49700000.0
2007-01-17 01:05:00,236.596,236.596,236.57,236.578,21000000.0
2007-01-17 01:06:00,236.603,236.628,236.583,236.605,23900000.0
2007-01-17 01:07:00,236.652,236.666,236.594,236.594,37400000.0
2007-01-17 01:08:00,236.651,236.657,236.621,236.634,72900000.0
2007-01-17 01:09:00,236.675,236.699,236.675,236.681,52900000.0
2007-01-17 01:10:00,236.693,236.742,236.693,236.73,29400000.0
2007-01-17 01:11:00,236.738,236.757,236.723,236.742,42300000.0
2007-01-17 01:12:00,236.75,236.772,236.736,236.742,64800000.0
2007-01-17 01:13:00,236.791,236.792,236.747,236.792,48700000.0
2007-01-17 01:14:00,236.778,236.788,236.717,236.717,65500000.0
2007-01-17 01:15:00,236.7,236.765,236.681,236.765,60900000.0
2007-01-17 01:16:00,236.775,236.777,236.758,236.777,71100000.0
2007-01-17 01:17:00,236.758,236.785,236.734,236.773,55799999.0
2007-01-17 01:18:00,236.757,236.761,236.72,236.72,62500000.0
2007-01-17 01:19:00,236.762,236.762,236.723,236.723,44000000.0
2007-01-17 01:20:00,236.727,236.767,236.722,236.76,72500001.0
2007-01-17 01:21:00,236.775,236.79,236.738,236.738,81699999.0
2007-01-17 01:22:00,236.797,236.804,236.791,236.8,43800000.0
2007-01-17 01:23:00,236.785,236.785,236.744,236.761,83899999.0
2007-01-17 01:24:00,236.776,236.795,236.76,236.78,39000000.0
2007-01-17 01:25:00,236.78,236.788,236.741,236.75,21800000.0
2007-01-17 01:26:00,236.782,236.791,236.726,236.729,63800000.0
2007-01-17 01:27:00,236.751,236.769,236.736,236.755,50600000.0
2007-01-17 01:28:00,236.777,236.778,236.742,236.746,55600001.0
2007-01-17 01:29:00,236.776,236.811,236.753,236.757,40600000.0
2007-01-17 01:30:00,236.778,236.786,236.736,236.786,24100000.0
2007-01-17 01:31:00,236.747,236.779,236.744,236.762,80600000.0
2007-01-17 01:32:00,236.759,236.759,236.719,236.722,6200000.0
2007-01-17 01:33:00,236.726,236.745,236.72,236.745,56200000.0
2007-01-17 01:34:00,236.728,236.766,236.721,236.766,60600001.0
2007-01-17 01:35:00,236.76,236.832,236.76,236.828,50200000.0
2007-01-17 01:36:00,236.838,236.861,236.837,236.837,44800000.0
2007-01-17 01:37:00,236.844,236.852,236.827,236.839,33400000.0
2007-01-17 01:38:00,236.836,236.893,236.836,236.851,56899999.0
2007-01-17 01:39:00,236.852,236.862,236.823,236.828,46700000.0
2007-01-17 01:40:00,236.831,236.843,236.815,236.838,39100000.0
2007-01-17 01:41:00,236.84,236.854,236.816,236.816,64700000.0
2007-01-17 01:42:00,236.82,236.844,236.806,236.844,25800000.0
2007-01-17 01:43:00,236.84,236.84,236.809,236.817,34800000.0
2007-01-17 01:44:00,236.841,236.854,236.83,236.84,19900000.0
2007-01-17 01:45:00,236.818,236.835,236.804,236.829,69300000.0
2007-01-17 01:46:00,236.832,236.85,236.807,236.834,66700000.0
2007-01-17 01:47:00,236.814,236.843,236.814,236.835,72000000.0
2007-01-17 01:48:00,236.848,236.848,236.788,236.788,21800000.0
2007-01-17 01:49:00,236.781,236.781,236.751,236.761,51800000.0
2007-01-17 01:50:00,236.763,236.791,236.754,236.79,47100000.0
2007-01-17 01:51:00,236.776,236.868,236.776,236.864,23500000.0
2007-01-17 01:52:00,236.814,236.834,236.81,236.823,59599999.0
2007-01-17 01:53:00,236.809,236.852,236.802,236.851,34500000.0
2007-01-17 01:54:00,236.859,236.878,236.855,236.863,55000000.0
2007-01-17 01:55:00,236.847,236.847,236.799,236.825,50300000.0
2007-01-17 01:56:00,236.825,236.858,236.819,236.858,60700001.0
2007-01-17 01:57:00,236.853,236.853,236.804,236.804,44300000.0
2007-01-17 01:58:00,236.825,236.857,236.804,236.841,70100000.0
2007-01-17 01:59:00,236.842,236.851,236.828,236.828,38200000.0
2007-01-17 02:00:00,236.815,236.843,236.815,236.836,17500000.0
2007-01-17 02:01:00,236.838,236.877,236.836,236.858,38600000.0
2007-01-17 02:02:00,236.865,236.895,236.851,236.895,78800000.0
2007-01-17 02:03:00,236.878,236.878,236.849,236.85,48900000.0
2007-01-17 02:04:00,236.857,236.893,236.844,236.88,49400000.0
2007-01-17 02:05:00,236.885,236.892,236.874,236.889,39999999.0
2007-01-17 02:06:00,236.906,236.943,236.906,236.936,44799999.0
2007-01-17 02:07:00,236.947,236.979,236.939,236.978,46500001.0
2007-01-17 02:08:00,237.004,237.023,236.989,236.996,45400000.0
2007-01-17 02:09:00,237.001,237.007,236.984,236.997,42200000.0
2007-01-17 02:10:00,237.009,237.021,236.996,237.015,69500000.0
2007-01-17 02:11:00,236.985,236.994,236.978,236.987,79500000.0
2007-01-17 02:12:00,236.986,237.031,236.983,237.031,49299999.0
2007-01-17 02:13:00,237.013,237.023,236.995,237.004,51500000.0
2007-01-17 02:14:00,237.012,237.012,236.982,237.01,33400000.0
2007-01-17 02:15:00,237.023,237.052,237.023,237.052,41600001.0
2007-01-17 02:16:00,237.041,237.042,237.007,237.034,55300001.0
2007-01-17 02:17:00,237.038,237.054,237.024,237.047,27700000.0
2007-01-17 02:18:00,237.041,237.056,237.041,237.054,44600000.0
2007-01-17 02:19:00,237.033,237.058,237.032,237.032,53900000.0
2007-01-17 02:20:00,237.043,237.063,237.043,237.059,40100000.0
2007-01-17 02:21:00,237.08,237.082,237.069,237.077,38000000.0
2007-01-17 02:22:00,237.081,237.081,237.052,237.063,58200000.0
2007-01-17 02:23:00,237.068,237.08,237.055,237.073,27000000.0
2007-01-17 02:24:00,237.07,237.07,237.043,237.043,18600000.0
2007-01-17 02:25:00,237.046,237.046,237.025,237.031,70800000.0
2007-01-17 02:26:00,237.035,237.042,237.021,237.025,33600000.0
2007-01-17 02:27:00,237.029,237.055,237.025,237.055,33600000.0
2007-01-17 02:28:00,237.032,237.032,236.989,236.989,46900000.0
2007-01-17 02:29:00,236.984,236.984,236.963,236.984,39099999.0
2007-01-17 02:30:00,236.997,237.012,236.983,236.983,46900000.0
2007-01-17 02:31:00,236.998,237.0,236.983,236.983,47000000.0
2007-01-17 02:32:00,236.985,237.015,236.985,237.013,32900000.0
2007-01-17 02:33:00,237.021,237.035,237.018,237.035,40499999.0
2007-01-17 02:34:00,237.039,237.056,237.039,237.051,13100000.0
2007-01-17 02:35:00,237.047,237.057,237.028,237.032,57700000.0
2007-01-17 02:36:00,237.022,237.022,237.002,237.012,39000000.0
2007-01-17 02:37:00,236.98,237.013,236.98,237.005,89900002.0
2007-01-17 02:38:00,236.991,237.009,236.968,236.995,36800000.0
2007-01-17 02:39:00,237.006,237.006,236.98,236.998,83700000.0
2007-01-17 02:40:00,236.99,236.99,236.968,236.968,41900000.0
2007-01-17 02:41:00,236.993,236.993,236.962,236.982,61400000.0
2007-01-17 02:42:00,236.98,236.988,236.953,236.953,97699999.0
2007-01-17 02:43:00,237.0,237.0,236.956,236.985,49300000.0
2007-01-17 02:44:00,236.981,236.99,236.95,236.987,41800000.0
2007-01-17 02:45:00,236.989,237.0,236.971,236.986,48900000.0
2007-01-17 02:46:00,236.989,236.989,236.945,236.945,66799999.0
2007-01-17 02:47:00,236.953,236.959,236.916,236.954,33300000.0
2007-01-17 02:48:00,236.961,236.999,236.96,236.967,42200000.0
2007-01-17 02:49:00,236.961,236.98,236.939,236.956,25200000.0
2007-01-17 02:50:00,236.95,236.954,236.921,236.954,72800001.0
2007-01-17 02:51:00,236.958,236.971,236.919,236.958,20000000.0
2007-01-17 02:52:00,236.95,236.968,236.937,236.939,43199999.0
2007-01-17 02:53:00,236.934,236.954,236.916,236.946,45100000.0
2007-01-17 02:54:00,236.946,236.98,236.931,236.98,25900000.0
2007-01-17 02:55:00,236.976,236.985,236.935,236.97,53800000.0
2007-01-17 02:56:00,236.948,236.969,236.94,236.962,90800000.0
2007-01-17 02:57:00,236.925,236.964,236.925,236.951,49100000.0
2007-01-17 02:58:00,236.96,236.96,236.934,236.938,61200002.0
2007-01-17 02:59:00,236.941,236.958,236.938,236.954,70000001.0
2007-01-17 03:00:00,236.956,236.989,236.956,236.978,61700001.0
2007-01-17 03:01:00,236.991,237.011,236.972,237.007,59700000.0
2007-01-17 03:02:00,237.013,237.015,236.983,236.99,78700002.0
2007-01-17 03:03:00,237.032,237.047,237.029,237.029,33800000.0
2007-01-17 03:04:00,237.017,237.027,237.002,237.027,83900000.0
2007-01-17 03:05:00,237.024,237.04,237.024,237.038,29900000.0
2007-01-17 03:06:00,237.065,237.073,237.022,237.072,67500000.0
2007-01-17 03:07:00,237.053,237.08,237.046,237.046,31400000.0
2007-01-17 03:08:00,237.039,237.064,237.025,237.062,46900001.0
2007-01-17 03:09:00,237.037,237.054,237.021,237.037,24500000.0
2007-01-17 03:10:00,237.046,237.054,237.012,237.045,44200000.0
2007-01-17 03:11:00,237.046,237.046,237.022,237.022,41000000.0
2007-01-17 03:12:00,237.033,237.033,237.007,237.007,7100000.0
2007-01-17 03:13:00,237.025,237.037,237.009,237.037,68999999.0
2007-01-17 03:14:00,237.018,237.025,237.012,237.022,43299999.0
2007-01-17 03:15:00,237.047,237.06,237.036,237.053,59699999.0
2007-01-17 03:16:00,237.033,237.046,237.017,237.023,49200000.0
2007-01-17 03:17:00,237.021,237.041,237.006,237.006,44200001.0
2007-01-17 03:18:00,237.005,237.011,236.98,236.98,49800000.0
2007-01-17 03:19:00,237.016,237.016,236.999,237.011,51899999.0
2007-01-17 03:20:00,237.0,237.011,236.973,236.973,50899999.0
2007-01-17 03:21:00,236.968,236.969,236.926,236.968,63700000.0
2007-01-17 03:22:00,236.971,236.988,236.948,236.948,59400000.0
2007-01-17 03:23:00,236.974,236.983,236.953,236.967,45100000.0
2007-01-17 03:24:00,236.965,236.988,236.957,236.967,91700002.0
2007-01-17 03:25:00,236.981,236.981,236.96,236.974,33800000.0
2007-01-17 03:26:00,236.97,236.973,236.928,236.928,76299999.0
2007-01-17 03:27:00,236.956,236.973,236.951,236.973,14800000.0
2007-01-17 03:28:00,236.967,236.975,236.945,236.975,59700000.0
2007-01-17 03:29:00,236.961,236.975,236.954,236.963,35299999.0
2007-01-17 03:30:00,237.002,237.018,236.949,236.95,59799999.0
2007-01-17 03:31:00,237.0,237.0,236.95,236.95,62600000.0
2007-01-17 03:32:00,236.978,236.978,236.94,236.964,44100000.0
2007-01-17 03:33:00,236.967,236.969,236.956,236.969,61600000.0
2007-01-17 03:34:00,236.962,236.962,236.906,236.95,87000001.0
2007-01-17 03:35:00,236.934,237.022,236.934,237.018,78500001.0
2007-01-17 03:36:00,236.994,236.995,236.966,236.966,32800000.0
2007-01-17 03:37:00,236.984,237.0,236.973,236.995,47700000.0
2007-01-17 03:38:00,237.0,237.012,236.978,237.012,27400000.0
2007-01-17 03:39:00,236.961,237.0,236.961,237.0,23100000.0
2007-01-17 03:40:00,236.989,236.999,236.97,236.973,29600000.0
2007-01-17 03:41:00,236.961,236.971,236.95,236.96,55300000.0
2007-01-17 03:42:00,236.957,236.959,236.938,236.945,45300000.0
2007-01-17 03:43:00,236.946,236.96,236.943,236.958,49100000.0
2007-01-17 03:44:00,236.968,236.98,236.968,236.973,27000000.0
2007-01-17 03:45:00,236.95,236.951,236.929,236.933,58200000.0
2007-01-17 03:46:00,236.956,236.972,236.939,236.955,55600000.0
2007-01-17 03:47:00,236.971,236.971,236.935,236.961,69700000.0
2007-01-17 03:48:00,236.933,236.937,236.926,236.928,52500001.0
2007-01-17 03:49:00,236.911,236.954,236.9,236.954,58600000.0
2007-01-17 03:50:00,236.941,236.941,236.904,236.904,50400000.0
2007-01-17 03:51:00,236.926,236.962,236.923,236.936,31900000.0
2007-01-17 03:52:00,236.916,236.93,236.882,236.93,53099998.0
2007-01-17 03:53:00,236.935,236.942,236.922,236.942,33900000.0
2007-01-17 03:54:00,236.908,236.955,236.896,236.942,32100000.0
2007-01-17 03:55:00,236.953,236.953,236.917,236.929,30800000.0
2007-01-17 03:56:00,236.914,236.952,236.914,236.942,66600000.0
2007-01-17 03:57:00,236.899,236.938,236.893,236.934,56100001.0
2007-01-17 03:58:00,236.938,236.966,236.91,236.966,58300000.0
2007-01-17 03:59:00,236.961,236.961,236.919,236.944,39300000.0
2007-01-17 04:00:00,236.891,236.94,236.887,236.94,32000000.0
2007-01-17 04:01:00,236.947,236.947,236.909,236.916,29500000.0
2007-01-17 04:02:00,236.929,236.948,236.929,236.935,76500000.0
2007-01-17 04:03:00,236.95,236.95,236.885,236.885,56200000.0
2007-01-17 04:04:00,236.926,236.935,236.909,236.935,28600000.0
2007-01-17 04:05:00,236.924,236.945,236.9,236.9,69900000.0
2007-01-17 04:06:00,236.936,236.938,236.92,236.927,83999998.0
2007-01-17 04:07:00,236.934,236.939,236.876,236.876,54100000.0
2007-01-17 04:08:00,236.897,236.933,236.881,236.929,52200000.0
2007-01-17 04:09:00,236.897,236.914,236.872,236.914,74399998.0
2007-01-17 04:10:00,236.908,236.927,236.895,236.9,23100000.0
2007-01-17 04:11:00,236.918,236.935,236.903,236.914,56500000.0
2007-01-17 04:12:00,236.898,236.945,236.894,236.93,48900000.0
2007-01-17 04:13:00,236.926,236.926,236.893,236.91,39600000.0
2007-01-17 04:14:00,236.9,236.912,236.895,236.906,68700001.0
2007-01-17 04:15:00,236.872,236.915,236.856,236.915,61300000.0
2007-01-17 04:16:00,236.91,236.924,236.885,236.885,39300000.0
2007-01-17 04:17:00,236.904,236.925,236.899,236.925,46600000.0
2007-01-17 04:18:00,236.88,236.917,236.854,236.917,57100000.0
2007-01-17 04:19:00,236.918,236.918,236.871,236.889,58900000.0
2007-01-17 04:20:00,236.899,236.936,236.899,236.936,54699999.0
2007-01-17 04:21:00,236.927,236.935,236.884,236.889,50500001.0
2007-01-17 04:22:00,236.88,236.934,236.88,236.908,51500001.0
2007-01-17 04:23:00,236.918,236.918,236.899,236.915,28600000.0
2007-01-17 04:24:00,236.918,236.918,236.894,236.905,70900001.0
2007-01-17 04:25:00,236.88,236.898,236.879,236.888,61800000.0
2007-01-17 04:26:00,236.869,236.902,236.864,236.897,51100000.0
2007-01-17 04:27:00,236.864,236.909,236.855,236.903,60900000.0
2007-01-17 04:28:00,236.893,236.9,236.884,236.898,34400000.0
2007-01-17 04:29:00,236.881,236.912,236.88,236.91,40800000.0
2007-01-17 04:30:00,236.927,236.927,236.902,236.912,30300000.0
2007-01-17 04:31:00,236.92,236.92,236.877,236.89,46699999.0
2007-01-17 04:32:00,236.89,236.897,236.865,236.887,25800000.0
2007-01-17 04:33:00,236.894,236.899,236.887,236.893,46900000.0
2007-01-17 04:34:00,236.851,236.899,236.851,236.894,32700000.0
2007-01-17 04:35:00,236.897,236.906,236.893,236.896,74200000.0
2007-01-17 04:36:00,236.875,236.918,236.875,236.918,53800000.0
2007-01-17 04:37:00,236.914,236.918,236.872,236.893,56500000.0
2007-01-17 04:38:00,236.91,236.923,236.857,236.897,59100000.0
2007-01-17 04:39:00,236.87,236.898,236.87,236.896,55000000.0
2007-01-17 04:40:00,236.894,236.918,236.873,236.9,49100000.0
2007-01-17 04:41:00,236.911,236.92,236.895,236.895,36500000.0
2007-01-17 04:42:00,236.936,236.939,236.89,236.897,43700000.0
2007-01-17 04:43:00,236.883,236.917,236.87,236.891,64500000.0
2007-01-17 04:44:00,236.933,236.933,236.903,236.913,81300001.0
2007-01-17 04:45:00,236.882,236.935,236.882,236.935,30200000.0
2007-01-17 04:46:00,236.94,236.94,236.924,236.924,26100000.0
2007-01-17 04:47:00,236.892,236.933,236.892,236.933,22200000.0
2007-01-17 04:48:00,236.948,236.948,236.888,236.913,59900000.0
2007-01-17 04:49:00,236.872,236.911,236.869,236.909,60300000.0
2007-01-17 04:50:00,236.921,236.922,236.889,236.915,35900000.0
2007-01-17 04:51:00,236.92,236.922,236.908,236.921,18700000.0
2007-01-17 04:52:00,236.894,236.917,236.894,236.917,85600000.0
2007-01-17 04:53:00,236.92,236.926,236.891,236.899,63600000.0
2007-01-17 04:54:00,236.942,236.97,236.933,236.97,74800001.0
2007-01-17 04:55:00,236.931,236.973,236.913,236.964,55199999.0
2007-01-17 04:56:00,236.975,236.985,236.943,236.97,58700000.0
2007-01-17 04:57:00,236.972,236.974,236.962,236.971,67400000.0
2007-01-17 04:58:00,236.956,236.975,236.941,236.967,55200000.0
2007-01-17 04:59:00,236.952,236.952,236.915,236.947,39100000.0
2007-01-17 05:00:00,236.962,236.962,236.935,236.952,27200000.0
2007-01-17 05:01:00,236.953,236.967,236.937,236.948,53900000.0
2007-01-17 05:02:00,236.966,236.977,236.92,236.923,86499998.0
2007-01-17 05:03:00,236.938,236.948,236.918,236.948,25100000.0
2007-01-17 05:04:00,236.961,236.976,236.957,236.974,46800000.0
2007-01-17 05:05:00,236.959,236.986,236.94,236.986,59500000.0
2007-01-17 05:06:00,236.975,236.987,236.967,236.967,69500001.0
2007-01-17 05:07:00,236.971,236.989,236.945,236.957,34200000.0
2007-01-17 05:08:00,236.96,236.962,236.93,236.962,45299999.0
2007-01-17 05:09:00,236.951,236.969,236.937,236.969,28000000.0
2007-01-17 05:10:00,236.963,236.971,236.943,236.958,73900001.0
2007-01-17 05:11:00,236.953,236.969,236.935,236.953,46600000.0
2007-01-17 05:12:00,236.96,236.971,236.955,236.96,57900000.0
2007-01-17 05:13:00,236.939,236.966,236.934,236.934,42000000.0
2007-01-17 05:14:00,236.932,236.964,236.931,236.938,60200000.0
2007-01-17 05:15:00,236.925,236.964,236.921,236.964,46400000.0
2007-01-17 05:16:00,236.962,236.966,236.954,236.954,48600000.0
2007-01-17 05:17:00,236.929,236.951,236.915,236.944,35400000.0
2007-01-17 05:18:00,236.944,236.954,236.924,236.937,12600000.0
2007-01-17 05:19:00,236.937,236.945,236.918,236.933,51800000.0
2007-01-17 05:20:00,236.964,236.979,236.949,236.966,42000000.0
2007-01-17 05:21:00,236.984,237.002,236.934,236.95,29700000.0
2007-01-17 05:22:00,236.982,236.987,236.965,236.973,36800000.0
2007-01-17 05:23:00,236.979,236.99,236.959,236.972,43700000.0
2007-01-17 05:24:00,236.966,236.966,236.92,236.931,102399998.0
2007-01-17 05:25:00,236.928,236.932,236.913,236.926,53500000.0
2007-01-17 05:26:00,236.914,236.921,236.9,236.9,52699999.0
2007-01-17 05:27:00,236.902,236.905,236.886,236.893,54699999.0
2007-01-17 05:28:00,236.906,236.906,236.88,236.887,77999999.0
2007-01-17 05:29:00,236.883,236.898,236.882,236.888,53300000.0
2007-01-17 05:30:00,236.907,236.913,236.874,236.887,47100000.0
2007-01-17 05:31:00,236.904,236.904,236.874,236.875,49500000.0
2007-01-17 05:32:00,236.897,236.897,236.835,236.875,83399999.0
2007-01-17 05:33:00,236.87,236.882,236.856,236.856,43400000.0
2007-01-17 05:34:00,236.897,236.902,236.876,236.88,66800000.0
2007-01-17 05:35:00,236.888,236.898,236.867,236.867,32700000.0
2007-01-17 05:36:00,236.848,236.868,236.843,236.854,74100000.0
2007-01-17 05:37:00,236.864,236.879,236.809,236.809,31400000.0
2007-01-17 05:38:00,236.8,236.845,236.8,236.845,33500000.0
2007-01-17 05:39:00,236.836,236.853,236.836,236.848,49700000.0
2007-01-17 05:40:00,236.842,236.856,236.83,236.853,88500001.0
2007-01-17 05:41:00,236.862,236.862,236.832,236.857,51300000.0
2007-01-17 05:42:00,236.806,236.875,236.803,236.874,69700000.0
2007-01-17 05:43:00,236.836,236.863,236.826,236.863,48200000.0
2007-01-17 05:44:00,236.868,236.892,236.834,236.892,31600000.0
2007-01-17 05:45:00,236.87,236.891,236.854,236.884,48500000.0
2007-01-17 05:46:00,236.854,236.872,236.831,236.84,57300001.0
2007-01-17 05:47:00,236.852,236.867,236.827,236.827,25600000.0
2007-01-17 05:48:00,236.86,236.862,236.812,236.862,45600000.0
2007-01-17 05:49:00,236.851,236.858,236.825,236.852,59600001.0
2007-01-17 05:50:00,236.853,236.861,236.821,236.85,62900000.0
2007-01-17 05:51:00,236.856,236.872,236.842,236.842,53600001.0
2007-01-17 05:52:00,236.811,236.88,236.808,236.88,25900000.0
2007-01-17 05:53:00,236.873,236.873,236.861,236.87,22600000.0
2007-01-17 05:54:00,236.857,236.873,236.823,236.873,39699999.0
2007-01-17 05:55:00,236.858,236.875,236.824,236.85,79300000.0
2007-01-17 05:56:00,236.857,236.877,236.847,236.87,54200000.0
2007-01-17 05:57:00,236.863,236.863,236.821,236.838,28700000.0
2007-01-17 05:58:00,236.866,236.866,236.845,236.863,40100000.0
2007-01-17 05:59:00,236.848,236.858,236.831,236.832,95100001.0
2007-01-17 06:00:00,236.854,236.87,236.826,236.863,52800000.0
2007-01-17 06:01:00,236.887,236.887,236.854,236.869,65100000.0
2007-01-17 06:02:00,236.859,236.859,236.805,236.829,41599999.0
2007-01-17 06:03:00,236.842,236.85,236.817,236.838,35100000.0
2007-01-17 06:04:00,236.837,236.842,236.789,236.828,61800000.0
2007-01-17 06:05:00,236.855,236.855,236.817,236.832,53200001.0
2007-01-17 06:06:00,236.826,236.829,236.794,236.821,59600001.0
2007-01-17 06:07:00,236.83,236.831,236.806,236.81,50700000.0
2007-01-17 06:08:00,236.799,236.817,236.788,236.815,59500001.0
2007-01-17 06:09:00,236.811,236.821,236.789,236.795,27000000.0
2007-01-17 06:10:00,236.815,236.823,236.759,236.808,57000000.0
2007-01-17 06:11:00,236.795,236.813,236.793,236.793,44900000.0
2007-01-17 06:12:00,236.805,236.807,236.77,236.807,31200000.0
2007-01-17 06:13:00,236.814,236.827,236.795,236.803,37900000.0
2007-01-17 06:14:00,236.832,236.832,236.779,236.812,103000000.0
2007-01-17 06:15:00,236.798,236.837,236.798,236.837,42200000.0
2007-01-17 06:16:00,236.837,236.846,236.79,236.82,51000000.0
2007-01-17 06:17:00,236.826,236.826,236.79,236.811,86600000.0
2007-01-17 06:18:00,236.789,236.813,236.789,236.807,46400000.0
2007-01-17 06:19:00,236.833,236.833,236.79,236.814,32200000.0
2007-01-17 06:20:00,236.803,236.816,236.774,236.8,105200001.0
2007-01-17 06:21:00,236.806,236.824,236.774,236.79,102999999.0
2007-01-17 06:22:00,236.811,236.833,236.799,236.806,47500000.0
2007-01-17 06:23:00,236.804,236.804,236.765,236.789,49400000.0
2007-01-17 06:24:00,236.816,236.827,236.808,236.814,47700000.0
2007-01-17 06:25:00,236.806,236.83,236.794,236.82,33000000.0
2007-01-17 06:26:00,236.821,236.826,236.79,236.817,73500000.0
2007-01-17 06:27:00,236.769,236.815,236.769,236.793,68400001.0
2007-01-17 06:28:00,236.771,236.776,236.756,236.756,37700000.0
2007-01-17 06:29:00,236.758,236.774,236.743,236.764,80400000.0
2007-01-17 06:30:00,236.757,236.779,236.753,236.779,28400000.0
2007-01-17 06:31:00,236.786,236.786,236.727,236.727,50600000.0
2007-01-17 06:32:00,236.702,236.756,236.698,236.749,81600000.0
2007-01-17 06:33:00,236.745,236.75,236.725,236.725,39100000.0
2007-01-17 06:34:00,236.736,236.765,236.736,236.741,37700000.0
2007-01-17 06:35:00,236.725,236.754,236.725,236.729,57600000.0
2007-01-17 06:36:00,236.732,236.732,236.709,236.719,62199999.0
2007-01-17 06:37:00,236.722,236.726,236.652,236.665,52500001.0
2007-01-17 06:38:00,236.704,236.715,236.685,236.692,40800001.0
2007-01-17 06:39:00,236.682,236.71,236.667,236.71,43900000.0
2007-01-17 06:40:00,236.719,236.758,236.719,236.758,64900000.0
2007-01-17 06:41:00,236.765,236.78,236.761,236.772,51200001.0
2007-01-17 06:42:00,236.772,236.773,236.738,236.738,76199999.0
2007-01-17 06:43:00,236.714,236.722,236.678,236.718,30400000.0
2007-01-17 06:44:00,236.724,236.724,236.71,236.723,40000000.0
2007-01-17 06:45:00,236.715,236.715,236.662,236.672,26500000.0
2007-01-17 06:46:00,236.679,236.715,236.672,236.707,49900000.0
2007-01-17 06:47:00,236.691,236.703,236.678,236.703,25300000.0
2007-01-17 06:48:00,236.694,236.7,236.653,236.7,73800000.0
2007-01-17 06:49:00,236.687,236.705,236.674,236.696,35600001.0
2007-01-17 06:50:00,236.712,236.721,236.675,236.685,74900000.0
2007-01-17 06:51:00,236.678,236.709,236.642,236.709,139400000.0
2007-01-17 06:52:00,236.705,236.714,236.692,236.698,45200000.0
2007-01-17 06:53:00,236.691,236.718,236.674,236.706,51500000.0
2007-01-17 06:54:00,236.708,236.724,236.708,236.724,34200000.0
2007-01-17 06:55:00,236.691,236.725,236.682,236.725,28300000.0
2007-01-17 06:56:00,236.719,236.744,236.699,236.744,19200000.0
2007-01-17 06:57:00,236.734,236.755,236.71,236.719,33000000.0
2007-01-17 06:58:00,236.73,236.74,236.726,236.74,32000000.0
2007-01-17 06:59:00,236.737,236.777,236.734,236.752,39000000.0
2007-01-17 07:00:00,236.725,236.737,236.703,236.708,21900000.0
2007-01-17 07:01:00,236.704,236.725,236.693,236.697,85000000.0
2007-01-17 07:02:00,236.738,236.743,236.726,236.736,52799999.0
2007-01-17 07:03:00,236.738,236.74,236.7,236.712,59000000.0
2007-01-17 07:04:00,236.736,236.761,236.736,236.747,26700000.0
2007-01-17 07:05:00,236.754,236.762,236.741,236.744,71800001.0
2007-01-17 07:06:00,236.769,236.783,236.753,236.753,52700000.0
2007-01-17 07:07:00,236.804,236.807,236.774,236.779,34000000.0
2007-01-17 07:08:00,236.755,236.78,236.744,236.768,24500000.0
2007-01-17 07:09:00,236.807,236.808,236.788,236.788,57200000.0
2007-01-17 07:10:00,236.786,236.796,236.771,236.787,30000000.0
2007-01-17 07:11:00,236.791,236.796,236.747,236.782,46500000.0
2007-01-17 07:12:00,236.789,236.798,236.755,236.791,66900001.0
2007-01-17 07:13:00,236.773,236.819,236.773,236.819,54200000.0
2007-01-17 07:14:00,236.824,236.824,236.77,236.811,57300000.0
2007-01-17 07:15:00,236.807,236.827,236.797,236.812,43800000.0
2007-01-17 07:16:00,236.811,236.811,236.781,236.798,66700002.0
2007-01-17 07:17:00,236.798,236.831,236.798,236.822,53600000.0
2007-01-17 07:18:00,236.824,236.827,236.778,236.785,25000000.0
2007-01-17 07:19:00,236.786,236.814,236.766,236.803,32200000.0
2007-01-17 07:20:00,236.844,236.844,236.786,236.815,82699999.0
2007-01-17 07:21:00,236.836,236.841,236.83,236.833,43000000.0
2007-01-17 07:22:00,236.837,236.853,236.837,236.839,37500000.0
2007-01-17 07:23:00,236.843,236.875,236.839,236.869,67700000.0
2007-01-17 07:24:00,236.858,236.858,236.842,236.842,40300000.0
2007-01-17 07:25:00,236.847,236.864,236.817,236.853,41000000.0
2007-01-17 07:26:00,236.847,236.847,236.796,236.804,13500000.0
2007-01-17 07:27:00,236.843,236.854,236.841,236.85,58700000.0
2007-01-17 07:28:00,236.858,236.858,236.838,236.843,57400000.0
2007-01-17 07:29:00,236.865,236.865,236.848,236.858,66000000.0
2007-01-17 07:30:00,236.84,236.865,236.823,236.865,47300000.0
2007-01-17 07:31:00,236.869,236.87,236.848,236.857,80900000.0
2007-01-17 07:32:00,236.858,236.875,236.85,236.875,28200000.0
2007-01-17 07:33:00,236.838,236.838,236.813,236.834,19500000.0
2007-01-17 07:34:00,236.863,236.876,236.849,236.857,68000001.0
2007-01-17 07:35:00,236.882,236.901,236.879,236.887,45000000.0
2007-01-17 07:36:00,236.876,236.891,236.841,236.875,35100000.0
2007-01-17 07:37:00,236.874,236.881,236.861,236.861,55300000.0
2007-01-17 07:38:00,236.871,236.9,236.871,236.887,18900000.0
2007-01-17 07:39:00,236.863,236.888,236.858,236.883,47700000.0
2007-01-17 07:40:00,236.906,236.908,236.835,236.873,76999998.0
2007-01-17 07:41:00,236.875,236.882,236.87,236.876,20600000.0
2007-01-17 07:42:00,236.886,236.889,236.87,236.87,38400000.0
2007-01-17 07:43:00,236.835,236.835,236.78,236.806,67700000.0
2007-01-17 07:44:00,236.793,236.823,236.767,236.809,54900000.0
2007-01-17 07:45:00,236.776,236.851,236.773,236.833,61700000.0
2007-01-17 07:46:00,236.829,236.846,236.811,236.845,26900000.0
2007-01-17 07:47:00,236.821,236.841,236.81,236.813,55400000.0
2007-01-17 07:48:00,236.821,236.837,236.806,236.818,108100001.0
2007-01-17 07:49:00,236.808,236.826,236.808,236.826,40600000.0
2007-01-17 07:50:00,236.815,236.815,236.789,236.808,74400001.0
2007-01-17 07:51:00,236.828,236.836,236.787,236.809,99799999.0
2007-01-17 07:52:00,236.787,236.806,236.781,236.781,63900000.0
2007-01-17 07:53:00,236.792,236.792,236.754,236.763,51200000.0
2007-01-17 07:54:00,236.763,236.789,236.727,236.788,57000000.0
2007-01-17 07:55:00,236.763,236.786,236.761,236.786,48100000.0
2007-01-17 07:56:00,236.79,236.797,236.735,236.744,30700000.0
2007-01-17 07:57:00,236.757,236.774,236.731,236.768,50300000.0
2007-01-17 07:58:00,236.778,236.797,236.778,236.787,97400000.0
2007-01-17 07:59:00,236.781,236.783,236.74,236.746,51399999.0
2007-01-17 08:00:00,236.789,236.792,236.757,236.77,27300000.0
2007-01-17 08:01:00,236.777,236.777,236.736,236.756,64000000.0
2007-01-17 08:02:00,236.742,236.742,236.654,236.655,55700000.0
2007-01-17 08:03:00,236.656,236.681,236.653,236.67,62300000.0
2007-01-17 08:04:00,236.656,236.683,236.656,236.678,51000000.0
2007-01-17 08:05:00,236.69,236.69,236.65,236.678,72400000.0
2007-01-17 08:06:00,236.67,236.688,236.647,236.688,34300000.0
2007-01-17 08:07:00,236.682,236.711,236.668,236.711,38100000.0
2007-01-17 08:08:00,236.745,236.745,236.724,236.724,32600000.0
2007-01-17 08:09:00,236.723,236.774,236.71,236.751,50600000.0
2007-01-17 08:10:00,236.757,236.776,236.733,236.776,52500000.0
2007-01-17 08:11:00,236.783,236.808,236.768,236.808,36999999.0
2007-01-17 08:12:00,236.822,236.878,236.822,236.848,73400000.0
2007-01-17 08:13:00,236.86,236.883,236.841,236.841,21900000.0
2007-01-17 08:14:00,236.831,236.838,236.817,236.828,52600000.0
2007-01-17 08:15:00,236.824,236.847,236.806,236.806,33400000.0
2007-01-17 08:16:00,236.832,236.836,236.81,236.813,33500000.0
2007-01-17 08:17:00,236.82,236.843,236.816,236.819,40100000.0
2007-01-17 08:18:00,236.796,236.858,236.794,236.825,49500000.0
2007-01-17 08:19:00,236.858,236.858,236.827,236.827,39400000.0
2007-01-17 08:20:00,236.836,236.85,236.832,236.85,30400000.0
2007-01-17 08:21:00,236.847,236.847,236.797,236.816,39100000.0
2007-01-17 08:22:00,236.845,236.879,236.845,236.879,37800000.0
2007-01-17 08:23:00,236.902,236.902,236.865,236.865,53300000.0
2007-01-17 08:24:00,236.849,236.857,236.803,236.857,43200000.0
2007-01-17 08:25:00,236.847,236.847,236.805,236.805,34600000.0
2007-01-17 08:26:00,236.778,236.809,236.778,236.786,60100001.0
2007-01-17 08:27:00,236.796,236.823,236.796,236.807,12600000.0
2007-01-17 08:28:00,236.814,236.818,236.794,236.816,90199999.0
2007-01-17 08:29:00,236.83,236.844,236.82,236.82,27300000.0
2007-01-17 08:30:00,236.807,236.833,236.794,236.827,52500000.0
2007-01-17 08:31:00,236.818,236.82,236.807,236.812,44700000.0
2007-01-17 08:32:00,236.792,236.816,236.789,236.795,36600000.0
2007-01-17 08:33:00,236.787,236.804,236.766,236.792,90900001.0
2007-01-17 08:34:00,236.803,236.803,236.757,236.774,123200001.0
2007-01-17 08:35:00,236.765,236.766,236.727,236.735,30600000.0
2007-01-17 08:36:00,236.749,236.77,236.749,236.766,53400000.0
2007-01-17 08:37:00,236.728,236.73,236.698,236.715,52300000.0
2007-01-17 08:38:00,236.725,236.783,236.709,236.755,40600000.0
2007-01-17 08:39:00,236.733,236.749,236.72,236.749,53200000.0
2007-01-17 08:40:00,236.749,236.785,236.74,236.779,52000001.0
2007-01-17 08:41:00,236.786,236.796,236.768,236.768,30000000.0
2007-01-17 08:42:00,236.795,236.856,236.795,236.834,77500001.0
2007-01-17 08:43:00,236.849,236.908,236.849,236.898,19500000.0
2007-01-17 08:44:00,236.915,236.923,236.878,236.878,75900000.0
2007-01-17 08:45:00,236.853,236.887,236.843,236.858,58000000.0
2007-01-17 08:46:00,236.838,236.904,236.834,236.904,79800000.0
2007-01-17 08:47:00,236.863,236.875,236.844,236.865,37200000.0
2007-01-17 08:48:00,236.855,236.855,236.819,236.844,73499998.0
2007-01-17 08:49:00,236.862,236.899,236.862,236.893,38000000.0
2007-01-17 08:50:00,236.897,236.908,236.868,236.903,45900000.0
2007-01-17 08:51:00,236.896,236.918,236.889,236.889,54200000.0
2007-01-17 08:52:00,236.896,236.896,236.856,236.865,58200000.0
2007-01-17 08:53:00,236.841,236.855,236.835,236.855,37000000.0
2007-01-17 08:54:00,236.842,236.845,236.834,236.839,29700001.0
2007-01-17 08:55:00,236.847,236.892,236.847,236.886,63999999.0
2007-01-17 08:56:00,236.877,236.932,236.877,236.928,48600000.0
2007-01-17 08:57:00,236.929,236.944,236.917,236.923,30300000.0
2007-01-17 08:58:00,236.913,236.944,236.911,236.915,63100000.0
2007-01-17 08:59:00,236.907,236.907,236.875,236.875,60400000.0
2007-01-17 09:00:00,236.844,236.844,236.808,236.808,42400001.0
2007-01-17 09:01:00,236.79,236.825,236.79,236.818,34200000.0
2007-01-17 09:02:00,236.829,236.869,236.829,236.847,21200000.0
2007-01-17 09:03:00,236.812,236.822,236.787,236.822,22500000.0
2007-01-17 09:04:00,236.827,236.863,236.825,236.854,52400000.0
2007-01-17 09:05:00,236.852,236.926,236.852,236.901,47300000.0
2007-01-17 09:06:00,236.906,236.915,236.903,236.915,44700000.0
2007-01-17 09:07:00,236.895,236.945,236.895,236.921,58500000.0
2007-01-17 09:08:00,236.927,236.946,236.923,236.929,21300000.0
2007-01-17 09:09:00,236.935,236.946,236.922,236.928,70699999.0
2007-01-17 09:10:00,236.919,236.944,236.895,236.938,25600000.0
2007-01-17 09:11:00,236.924,236.924,236.862,236.862,50900000.0
2007-01-17 09:12:00,236.888,236.974,236.888,236.965,56100000.0
2007-01-17 09:13:00,236.956,236.987,236.956,236.959,120400001.0
2007-01-17 09:14:00,236.947,236.981,236.939,236.974,30300000.0
2007-01-17 09:15:00,236.989,236.998,236.974,236.998,57500000.0
2007-01-17 09:16:00,236.993,236.994,236.972,236.99,43200000.0
2007-01-17 09:17:00,236.977,237.0,236.928,236.928,54900000.0
2007-01-17 09:18:00,236.914,236.949,236.9,236.949,93599999.0
2007-01-17 09:19:00,236.913,236.944,236.906,236.924,38600000.0
2007-01-17 09:20:00,236.946,236.957,236.913,236.944,104000000.0
2007-01-17 09:21:00,236.933,236.987,236.927,236.987,47400000.0
2007-01-17 09:22:00,236.983,236.998,236.974,236.996,46600000.0
2007-01-17 09:23:00,237.018,237.018,236.99,237.012,34599999.0
2007-01-17 09:24:00,237.027,237.04,237.019,237.02,29000000.0
2007-01-17 09:25:00,237.021,237.063,237.021,237.059,57800000.0
2007-01-17 09:26:00,237.031,237.04,236.991,236.991,73600000.0
2007-01-17 09:27:00,237.0,237.027,237.0,237.027,51300001.0
2007-01-17 09:28:00,237.023,237.041,237.006,237.041,43600000.0
2007-01-17 09:29:00,237.044,237.128,237.044,237.112,69700000.0
2007-01-17 09:30:00,237.123,237.153,237.123,237.153,52500000.0
2007-01-17 09:31:00,237.143,237.158,237.114,237.158,48000000.0
2007-01-17 09:32:00,237.177,237.18,237.057,237.057,63500001.0
2007-01-17 09:33:00,237.094,237.104,237.087,237.094,32700000.0
2007-01-17 09:34:00,237.111,237.134,237.107,237.115,41900000.0
2007-01-17 09:35:00,237.116,237.129,237.079,237.107,65800001.0
2007-01-17 09:36:00,237.116,237.122,237.105,237.118,34400000.0
2007-01-17 09:37:00,237.117,237.143,237.104,237.143,34300000.0
2007-01-17 09:38:00,237.147,237.176,237.144,237.165,66200000.0
2007-01-17 09:39:00,237.213,237.24,237.194,237.24,38600000.0
2007-01-17 09:40:00,237.224,237.28,237.218,237.272,36900000.0
2007-01-17 09:41:00,237.232,237.232,237.206,237.23,74500001.0
2007-01-17 09:42:00,237.251,237.282,237.251,237.262,28800000.0
2007-01-17 09:43:00,237.253,237.253,237.203,237.235,52600000.0
2007-01-17 09:44:00,237.218,237.23,237.189,237.23,52300000.0
2007-01-17 09:45:00,237.198,237.217,237.189,237.217,38400000.0
2007-01-17 09:46:00,237.204,237.204,237.14,237.14,69100000.0
2007-01-17 09:47:00,237.121,237.13,237.108,237.128,31200000.0
2007-01-17 09:48:00,237.106,237.15,237.104,237.121,29600000.0
2007-01-17 09:49:00,237.157,237.181,237.151,237.151,17500000.0
2007-01-17 09:50:00,237.154,237.154,237.116,237.131,31400000.0
2007-01-17 09:51:00,237.117,237.117,237.078,237.078,34100000.0
2007-01-17 09:52:00,237.103,237.14,237.101,237.102,55200000.0
2007-01-17 09:53:00,237.104,237.13,237.097,237.114,55200000.0
2007-01-17 09:54:00,237.09,237.105,237.086,237.087,82400001.0
2007-01-17 09:55:00,237.077,237.077,237.059,237.067,56299999.0
2007-01-17 09:56:00,237.065,237.08,237.037,237.037,56699999.0
2007-01-17 09:57:00,237.019,237.031,236.99,236.99,57800001.0
2007-01-17 09:58:00,236.972,236.995,236.958,236.97,43500000.0
2007-01-17 09:59:00,236.966,236.991,236.95,236.991,42200001.0
2007-01-17 10:00:00,237.025,237.142,237.025,237.132,62000000.0
2007-01-17 10:01:00,237.15,237.165,237.105,237.125,66600001.0
2007-01-17 10:02:00,237.104,237.104,237.04,237.04,12300000.0
2007-01-17 10:03:00,237.025,237.079,237.025,237.079,56500000.0
2007-01-17 10:04:00,237.082,237.093,237.079,237.091,85100000.0
2007-01-17 10:05:00,237.096,237.096,237.081,237.09,71200000.0
2007-01-17 10:06:00,237.097,237.097,237.035,237.035,37000000.0
2007-01-17 10:07:00,237.044,237.051,237.01,237.01,44900000.0
2007-01-17 10:08:00,236.981,236.981,236.911,236.943,26900000.0
2007-01-17 10:09:00,236.981,236.989,236.953,236.965,49200000.0
2007-01-17 10:10:00,236.98,237.001,236.98,237.001,43900000.0
2007-01-17 10:11:00,236.993,237.024,236.993,237.019,54600000.0
2007-01-17 10:12:00,237.014,237.026,237.009,237.023,34000000.0
2007-01-17 10:13:00,237.004,237.043,236.99,237.039,54299999.0
2007-01-17 10:14:00,237.046,237.059,237.009,237.009,11000000.0
2007-01-17 10:15:00,236.967,236.967,236.92,236.921,32900000.0
2007-01-17 10:16:00,236.908,236.921,236.868,236.868,34700000.0
2007-01-17 10:17:00,236.843,236.882,236.83,236.882,25100000.0
2007-01-17 10:18:00,236.877,236.89,236.857,236.882,28300000.0
2007-01-17 10:19:00,236.907,236.923,236.883,236.923,31200000.0
2007-01-17 10:20:00,236.944,236.944,236.889,236.897,104000000.0
2007-01-17 10:21:00,236.886,236.927,236.886,236.922,67400000.0
2007-01-17 10:22:00,236.947,236.963,236.946,236.947,32800000.0
2007-01-17 10:23:00,236.942,236.977,236.927,236.97,55100000.0
2007-01-17 10:24:00,236.958,236.959,236.943,236.954,39100001.0
2007-01-17 10:25:00,236.945,236.974,236.936,236.938,51700000.0
2007-01-17 10:26:00,236.98,237.032,236.98,237.032,61100001.0
2007-01-17 10:27:00,237.002,237.026,236.986,237.003,39100000.0
2007-01-17 10:28:00,236.992,237.034,236.982,237.03,78300001.0
2007-01-17 10:29:00,237.037,237.064,237.027,237.033,83800000.0
2007-01-17 10:30:00,237.056,237.056,237.022,237.034,48800000.0
2007-01-17 10:31:00,237.029,237.036,236.977,236.977,46200000.0
2007-01-17 10:32:00,236.968,236.968,236.941,236.958,46900000.0
2007-01-17 10:33:00,236.95,236.967,236.936,236.94,51400000.0
2007-01-17 10:34:00,236.928,236.941,236.924,236.941,27100000.0
2007-01-17 10:35:00,236.953,237.023,236.953,237.01,49700000.0
2007-01-17 10:36:00,237.027,237.065,237.027,237.058,46000000.0
2007-01-17 10:37:00,237.04,237.043,237.01,237.023,18000000.0
2007-01-17 10:38:00,237.046,237.084,237.046,237.068,73100000.0
2007-01-17 10:39:00,237.082,237.124,237.082,237.114,31600000.0
2007-01-17 10:40:00,237.093,237.111,237.06,237.06,31500000.0
2007-01-17 10:41:00,237.076,237.093,237.043,237.075,55700000.0
2007-01-17 10:42:00,237.083,237.089,237.048,237.089,50300000.0
2007-01-17 10:43:00,237.092,237.092,236.968,236.968,65500000.0
2007-01-17 10:44:00,236.976,237.024,236.976,237.004,36400000.0
2007-01-17 10:45:00,237.025,237.046,237.025,237.046,44300000.0
2007-01-17 10:46:00,237.037,237.098,237.037,237.09,59000000.0
2007-01-17 10:47:00,237.081,237.106,237.066,237.082,68700000.0
2007-01-17 10:48:00,237.078,237.078,237.058,237.058,24200000.0
2007-01-17 10:49:00,237.052,237.078,237.034,237.054,79100000.0
2007-01-17 10:50:00,237.067,237.086,237.041,237.041,31100000.0
2007-01-17 10:51:00,237.068,237.07,237.042,237.057,47600000.0
2007-01-17 10:52:00,237.052,237.084,237.044,237.084,26900000.0
2007-01-17 10:53:00,237.087,237.116,237.069,237.116,67100000.0
2007-01-17 10:54:00,237.094,237.148,237.088,237.148,30700000.0
2007-01-17 10:55:00,237.159,237.164,237.143,237.15,34800000.0
2007-01-17 10:56:00,237.139,237.139,237.117,237.117,64400000.0
2007-01-17 10:57:00,237.111,237.127,237.111,237.115,28800000.0
2007-01-17 10:58:00,237.114,237.114,237.089,237.11,39300000.0
2007-01-17 10:59:00,237.082,237.083,237.063,237.083,43100000.0
2007-01-17 11:00:00,237.058,237.096,237.046,237.08,66900000.0
2007-01-17 11:01:00,237.09,237.134,237.086,237.133,24200000.0
2007-01-17 11:02:00,237.157,237.168,237.115,237.128,51400001.0
2007-01-17 11:03:00,237.105,237.109,237.096,237.099,42200000.0
2007-01-17 11:04:00,237.091,237.091,237.052,237.069,60100000.0
2007-01-17 11:05:00,237.071,237.095,237.071,237.079,27200000.0
2007-01-17 11:06:00,237.071,237.088,237.022,237.088,33900000.0
2007-01-17 11:07:00,237.097,237.116,237.097,237.109,32700000.0
2007-01-17 11:08:00,237.132,237.132,237.095,237.107,26900000.0
2007-01-17 11:09:00,237.1,237.118,237.074,237.086,42700000.0
2007-01-17 11:10:00,237.117,237.117,237.078,237.103,39500000.0
2007-01-17 11:11:00,237.081,237.11,237.069,237.092,59100001.0
2007-01-17 11:12:00,237.093,237.123,237.067,237.123,47800000.0
2007-01-17 11:13:00,237.115,237.115,237.084,237.101,36900000.0
2007-01-17 11:14:00,237.11,237.126,237.109,237.109,37000000.0
2007-01-17 11:15:00,237.104,237.132,237.104,237.108,58600000.0
2007-01-17 11:16:00,237.114,237.118,237.062,237.097,72900000.0
2007-01-17 11:17:00,237.112,237.128,237.105,237.12,40100000.0
2007-01-17 11:18:00,237.106,237.106,237.034,237.05,55000000.0
2007-01-17 11:19:00,237.041,237.041,236.997,237.002,98400000.0
2007-01-17 11:20:00,237.002,237.042,237.002,237.012,73700000.0
2007-01-17 11:21:00,237.019,237.025,237.007,237.012,24600000.0
2007-01-17 11:22:00,237.019,237.054,237.019,237.054,51100000.0
2007-01-17 11:23:00,237.092,237.142,237.092,237.134,33400000.0
2007-01-17 11:24:00,237.146,237.146,237.125,237.135,21600000.0
2007-01-17 11:25:00,237.108,237.15,237.107,237.125,60100000.0
2007-01-17 11:26:00,237.12,237.12,237.061,237.066,56900000.0
2007-01-17 11:27:00,237.059,237.066,237.04,237.06,49400000.0
2007-01-17 11:28:00,237.043,237.049,237.039,237.046,47400000.0
2007-01-17 11:29:00,237.027,237.052,236.996,237.039,81200000.0
2007-01-17 11:30:00,237.037,237.043,236.907,237.014,55800000.0
2007-01-17 11:31:00,237.033,237.065,237.015,237.049,63300000.0
2007-01-17 11:32:00,237.074,237.074,237.019,237.019,47600000.0
2007-01-17 11:33:00,236.998,237.043,236.99,236.999,26900000.0
2007-01-17 11:34:00,236.978,237.002,236.978,236.998,52899999.0
2007-01-17 11:35:00,236.964,236.988,236.961,236.974,37000000.0
2007-01-17 11:36:00,236.962,236.983,236.958,236.964,58100000.0
2007-01-17 11:37:00,236.971,236.976,236.915,236.915,22800000.0
2007-01-17 11:38:00,236.909,236.939,236.892,236.892,46300000.0
2007-01-17 11:39:00,236.886,236.961,236.885,236.961,66900000.0
2007-01-17 11:40:00,236.97,236.996,236.97,236.996,59600000.0
2007-01-17 11:41:00,236.996,236.997,236.935,236.963,76800002.0
2007-01-17 11:42:00,236.954,236.977,236.943,236.951,71300000.0
2007-01-17 11:43:00,236.959,236.981,236.959,236.972,80700000.0
2007-01-17 11:44:00,236.995,236.996,236.959,236.995,34600000.0
2007-01-17 11:45:00,236.99,237.02,236.989,237.02,37100000.0
2007-01-17 11:46:00,237.01,237.01,236.958,236.958,40900000.0
2007-01-17 11:47:00,236.945,236.948,236.933,236.933,55300000.0
2007-01-17 11:48:00,236.931,236.958,236.93,236.958,57800000.0
2007-01-17 11:49:00,236.936,236.969,236.925,236.964,73700000.0
2007-01-17 11:50:00,236.947,236.979,236.926,236.955,23300000.0
2007-01-17 11:51:00,236.966,236.966,236.931,236.931,44100001.0
2007-01-17 11:52:00,236.924,236.926,236.876,236.926,55099999.0
2007-01-17 11:53:00,236.963,236.98,236.936,236.98,67600000.0
2007-01-17 11:54:00,236.972,236.972,236.928,236.942,27100000.0
2007-01-17 11:55:00,236.984,236.994,236.967,236.992,26300000.0
2007-01-17 11:56:00,236.989,237.005,236.988,236.996,43599999.0
2007-01-17 11:57:00,236.996,237.014,236.976,236.976,59800000.0
2007-01-17 11:58:00,236.969,236.983,236.95,236.96,50700000.0
2007-01-17 11:59:00,236.988,236.994,236.961,236.981,66399999.0
2007-01-17 12:00:00,236.975,236.997,236.941,236.997,43600000.0
2007-01-17 12:01:00,236.995,237.037,236.995,237.033,54200000.0
2007-01-17 12:02:00,237.036,237.036,236.938,236.985,81200000.0
2007-01-17 12:03:00,236.986,236.987,236.944,236.985,31900000.0
2007-01-17 12:04:00,236.986,236.989,236.946,236.988,54899999.0
2007-01-17 12:05:00,237.005,237.005,236.967,236.978,44599999.0
2007-01-17 12:06:00,237.003,237.017,236.988,236.995,71300002.0
2007-01-17 12:07:00,237.01,237.053,237.01,237.035,50900000.0
2007-01-17 12:08:00,237.039,237.072,237.034,237.066,38800000.0
2007-01-17 12:09:00,237.039,237.06,237.034,237.043,57299999.0
2007-01-17 12:10:00,237.066,237.072,237.053,237.062,55800000.0
2007-01-17 12:11:00,237.066,237.066,237.051,237.057,53100000.0
2007-01-17 12:12:00,237.059,237.074,237.044,237.059,35500000.0
2007-01-17 12:13:00,237.06,237.079,237.03,237.03,40700000.0
2007-01-17 12:14:00,237.025,237.035,237.02,237.02,84399999.0
2007-01-17 12:15:00,237.021,237.056,237.015,237.041,57600000.0
2007-01-17 12:16:00,237.044,237.056,236.995,236.995,95199999.0
2007-01-17 12:17:00,236.996,237.018,236.986,237.005,62700000.0
2007-01-17 12:18:00,236.993,237.007,236.993,236.995,70900000.0
2007-01-17 12:19:00,236.984,237.012,236.984,237.007,51100000.0
2007-01-17 12:20:00,237.007,237.033,237.005,237.005,46600000.0
2007-01-17 12:21:00,237.011,237.03,236.988,236.997,87800000.0
2007-01-17 12:22:00,237.029,237.045,237.026,237.026,32700000.0
2007-01-17 12:23:00,237.056,237.106,237.056,237.106,15100000.0
2007-01-17 12:24:00,237.072,237.082,237.054,237.069,36699999.0
2007-01-17 12:25:00,237.07,237.086,237.047,237.047,68100000.0
2007-01-17 12:26:00,237.08,237.101,237.058,237.101,64500001.0
2007-01-17 12:27:00,237.118,237.136,237.099,237.105,94300001.0
2007-01-17 12:28:00,237.113,237.113,237.077,237.089,50300000.0
2007-01-17 12:29:00,237.095,237.095,237.026,237.071,36200000.0
2007-01-17 12:30:00,237.059,237.112,237.051,237.112,54500000.0
2007-01-17 12:31:00,237.121,237.13,237.104,237.108,53500000.0
2007-01-17 12:32:00,237.148,237.213,237.148,237.213,74600001.0
2007-01-17 12:33:00,237.225,237.225,237.155,237.155,62699999.0
2007-01-17 12:34:00,237.15,237.166,237.125,237.15,55900001.0
2007-01-17 12:35:00,237.179,237.199,237.179,237.184,80400001.0
2007-01-17 12:36:00,237.168,237.203,237.146,237.203,32400000.0
2007-01-17 12:37:00,237.232,237.255,237.2,237.255,95000001.0
2007-01-17 12:38:00,237.286,237.286,237.253,237.272,69400000.0
2007-01-17 12:39:00,237.27,237.27,237.212,237.218,57700001.0
2007-01-17 12:40:00,237.219,237.224,237.202,237.205,58300000.0
2007-01-17 12:41:00,237.206,237.226,237.179,237.179,60100000.0
2007-01-17 12:42:00,237.19,237.19,237.165,237.172,48999999.0
2007-01-17 12:43:00,237.176,237.185,237.147,237.152,44600000.0
2007-01-17 12:44:00,237.149,237.164,237.129,237.15,50600000.0
2007-01-17 12:45:00,237.112,237.12,237.015,237.015,48800000.0
2007-01-17 12:46:00,236.991,237.017,236.977,236.982,48300000.0
2007-01-17 12:47:00,236.959,236.961,236.939,236.956,52200000.0
2007-01-17 12:48:00,236.964,236.979,236.932,236.947,44100000.0
2007-01-17 12:49:00,236.948,236.95,236.908,236.908,70700000.0
2007-01-17 12:50:00,236.908,236.961,236.898,236.961,47700000.0
2007-01-17 12:51:00,236.975,236.975,236.917,236.938,49600001.0
2007-01-17 12:52:00,236.915,236.938,236.903,236.918,26600000.0
2007-01-17 12:53:00,236.939,236.957,236.933,236.95,31500000.0
2007-01-17 12:54:00,236.995,237.0,236.961,236.973,45300000.0
2007-01-17 12:55:00,236.973,237.016,236.973,237.011,55900000.0
2007-01-17 12:56:00,237.025,237.078,237.025,237.041,82700001.0
2007-01-17 12:57:00,237.014,237.079,237.003,237.071,62900000.0
2007-01-17 12:58:00,237.056,237.075,237.039,237.039,108900001.0
2007-01-17 12:59:00,237.036,237.036,236.98,236.999,59300000.0
2007-01-17 13:00:00,236.988,237.04,236.988,237.034,38600000.0
2007-01-17 13:01:00,237.032,237.062,237.018,237.032,65400001.0
2007-01-17 13:02:00,237.018,237.033,237.009,237.033,67500000.0
2007-01-17 13:03:00,237.02,237.026,236.999,237.013,56900000.0
2007-01-17 13:04:00,237.008,237.04,237.004,237.024,81500001.0
2007-01-17 13:05:00,237.046,237.064,237.033,237.05,71700001.0
2007-01-17 13:06:00,237.025,237.051,237.019,237.043,79700000.0
2007-01-17 13:07:00,237.031,237.032,237.008,237.008,35600000.0
2007-01-17 13:08:00,237.007,237.032,236.968,236.975,52500000.0
2007-01-17 13:09:00,236.975,236.992,236.957,236.957,43700000.0
2007-01-17 13:10:00,236.937,236.957,236.933,236.952,28100000.0
2007-01-17 13:11:00,236.94,236.954,236.927,236.949,32200000.0
2007-01-17 13:12:00,236.937,236.948,236.922,236.942,78299999.0
2007-01-17 13:13:00,236.931,236.937,236.895,236.911,46500000.0
2007-01-17 13:14:00,236.921,236.921,236.896,236.898,69200000.0
2007-01-17 13:15:00,236.904,236.92,236.888,236.92,51500000.0
2007-01-17 13:16:00,236.921,236.921,236.9,236.919,34700000.0
2007-01-17 13:17:00,236.925,236.926,236.836,236.85,57500000.0
2007-01-17 13:18:00,236.914,236.914,236.88,236.9,75700001.0
2007-01-17 13:19:00,236.902,236.912,236.87,236.886,87800000.0
2007-01-17 13:20:00,236.908,236.919,236.888,236.888,48200000.0
2007-01-17 13:21:00,236.9,236.967,236.9,236.955,35600000.0
2007-01-17 13:22:00,236.937,236.937,236.879,236.879,81600001.0
2007-01-17 13:23:00,236.856,236.856,236.721,236.723,65500000.0
2007-01-17 13:24:00,236.709,236.709,236.681,236.695,34700000.0
2007-01-17 13:25:00,236.64,236.665,236.601,236.621,43300000.0
2007-01-17 13:26:00,236.648,236.716,236.648,236.701,44400000.0
2007-01-17 13:27:00,236.702,236.702,236.643,236.676,61900000.0
2007-01-17 13:28:00,236.694,236.735,236.694,236.735,42300000.0
2007-01-17 13:29:00,236.736,236.757,236.736,236.754,46900001.0
2007-01-17 13:30:00,236.73,236.748,236.71,236.735,73199999.0
2007-01-17 13:31:00,236.735,236.766,236.731,236.742,55300000.0
2007-01-17 13:32:00,236.752,236.78,236.752,236.767,46600000.0
2007-01-17 13:33:00,236.75,236.773,236.736,236.745,26600000.0
2007-01-17 13:34:00,236.733,236.758,236.704,236.744,49500001.0
2007-01-17 13:35:00,236.706,236.718,236.694,236.696,60000000.0
2007-01-17 13:36:00,236.654,236.727,236.64,236.727,71000001.0
2007-01-17 13:37:00,236.749,236.75,236.736,236.743,74100000.0
2007-01-17 13:38:00,236.73,236.734,236.713,236.721,28700000.0
2007-01-17 13:39:00,236.719,236.735,236.701,236.709,92200001.0
2007-01-17 13:40:00,236.694,236.73,236.694,236.702,42600000.0
2007-01-17 13:41:00,236.684,236.684,236.641,236.657,13200000.0
2007-01-17 13:42:00,236.644,236.644,236.616,236.617,15400000.0
2007-01-17 13:43:00,236.647,236.672,236.623,236.672,49600000.0
2007-01-17 13:44:00,236.694,236.738,236.69,236.69,38900000.0
2007-01-17 13:45:00,236.728,236.758,236.728,236.755,62599999.0
2007-01-17 13:46:00,236.748,236.748,236.722,236.722,52799999.0
2007-01-17 13:47:00,236.727,236.727,236.689,236.689,37700000.0
2007-01-17 13:48:00,236.709,236.745,236.703,236.718,44200000.0
2007-01-17 13:49:00,236.713,236.737,236.7,236.737,36200000.0
2007-01-17 13:50:00,236.734,236.734,236.714,236.717,59600000.0
2007-01-17 13:51:00,236.745,236.748,236.705,236.705,68700000.0
2007-01-17 13:52:00,236.745,236.748,236.694,236.706,27700000.0
2007-01-17 13:53:00,236.708,236.753,236.708,236.733,53699999.0
2007-01-17 13:54:00,236.72,236.726,236.714,236.726,34900000.0
2007-01-17 13:55:00,236.726,236.759,236.726,236.755,38700000.0
2007-01-17 13:56:00,236.759,236.777,236.733,236.758,44900000.0
2007-01-17 13:57:00,236.724,236.772,236.724,236.763,50299999.0
2007-01-17 13:58:00,236.759,236.791,236.746,236.772,51000000.0
2007-01-17 13:59:00,236.823,236.847,236.802,236.836,59800000.0
2007-01-17 14:00:00,236.821,236.823,236.799,236.811,49700000.0
2007-01-17 14:01:00,236.819,236.821,236.764,236.785,47400001.0
2007-01-17 14:02:00,236.829,236.865,236.829,236.865,43400000.0
2007-01-17 14:03:00,236.89,236.925,236.89,236.914,51400000.0
2007-01-17 14:04:00,236.9,236.944,236.9,236.935,66600000.0
2007-01-17 14:05:00,236.929,236.972,236.917,236.972,59700000.0
2007-01-17 14:06:00,236.909,236.95,236.908,236.941,54600001.0
2007-01-17 14:07:00,236.939,236.939,236.916,236.922,32300000.0
2007-01-17 14:08:00,236.912,236.93,236.903,236.903,81500001.0
2007-01-17 14:09:00,236.887,236.913,236.887,236.907,24300000.0
2007-01-17 14:10:00,236.915,236.927,236.909,236.909,46900000.0
2007-01-17 14:11:00,236.894,236.906,236.856,236.906,74899999.0
2007-01-17 14:12:00,236.886,236.898,236.857,236.898,53800000.0
2007-01-17 14:13:00,236.91,236.94,236.907,236.936,50500000.0
2007-01-17 14:14:00,236.951,236.965,236.936,236.965,44400000.0
2007-01-17 14:15:00,236.978,236.978,236.94,236.94,47000000.0
2007-01-17 14:16:00,236.943,236.943,236.917,236.927,39500000.0
2007-01-17 14:17:00,236.926,236.953,236.926,236.944,61800000.0
2007-01-17 14:18:00,236.931,236.955,236.908,236.908,75900000.0
2007-01-17 14:19:00,236.932,236.934,236.896,236.931,39300000.0
2007-01-17 14:20:00,236.946,236.966,236.946,236.959,43400000.0
2007-01-17 14:21:00,236.947,236.949,236.932,236.938,46100000.0
2007-01-17 14:22:00,236.922,236.946,236.902,236.938,66999999.0
2007-01-17 14:23:00,236.939,236.988,236.933,236.988,39000000.0
2007-01-17 14:24:00,236.976,237.01,236.95,236.99,68000000.0
2007-01-17 14:25:00,237.003,237.006,236.996,237.004,28300000.0
2007-01-17 14:26:00,237.015,237.039,237.009,237.018,38100000.0
2007-01-17 14:27:00,236.999,237.014,236.986,237.003,56900000.0
2007-01-17 14:28:00,237.018,237.045,237.018,237.045,59800000.0
2007-01-17 14:29:00,237.054,237.082,237.054,237.082,30600000.0
2007-01-17 14:30:00,237.032,237.077,237.032,237.065,59800001.0
2007-01-17 14:31:00,237.066,237.066,237.018,237.05,49500000.0
2007-01-17 14:32:00,237.057,237.074,237.037,237.037,30200000.0
2007-01-17 14:33:00,237.029,237.037,237.018,237.018,62600000.0
2007-01-17 14:34:00,237.012,237.038,237.005,237.012,59100000.0
2007-01-17 14:35:00,237.013,237.054,237.002,237.036,76900000.0
2007-01-17 14:36:00,237.024,237.024,236.991,237.008,31300000.0
2007-01-17 14:37:00,236.991,236.998,236.967,236.967,38300000.0
2007-01-17 14:38:00,236.969,236.977,236.95,236.976,67500001.0
2007-01-17 14:39:00,236.987,237.028,236.987,237.016,69000000.0
2007-01-17 14:40:00,237.034,237.044,237.023,237.038,55400000.0
2007-01-17 14:41:00,237.044,237.044,237.008,237.008,28100000.0
2007-01-17 14:42:00,237.042,237.059,237.028,237.028,88100001.0
2007-01-17 14:43:00,237.033,237.038,237.029,237.031,36000000.0
2007-01-17 14:44:00,237.046,237.046,237.027,237.045,61000000.0
2007-01-17 14:45:00,237.039,237.043,237.029,237.029,50500000.0
2007-01-17 14:46:00,237.042,237.064,237.033,237.033,50700000.0
2007-01-17 14:47:00,237.013,237.013,236.957,236.986,39400000.0
2007-01-17 14:48:00,236.976,236.995,236.976,236.995,30300000.0
2007-01-17 14:49:00,236.994,237.008,236.983,237.008,37800000.0
2007-01-17 14:50:00,237.012,237.012,236.977,236.98,55000000.0
2007-01-17 14:51:00,236.98,236.984,236.967,236.974,73500000.0
2007-01-17 14:52:00,236.978,236.987,236.955,236.982,28600000.0
2007-01-17 14:53:00,236.995,237.012,236.961,236.991,37600000.0
2007-01-17 14:54:00,236.995,237.017,236.978,236.978,83800000.0
2007-01-17 14:55:00,237.019,237.055,237.014,237.038,61800000.0
2007-01-17 14:56:00,237.037,237.041,237.013,237.013,64699999.0
2007-01-17 14:57:00,236.993,237.031,236.993,237.013,83000000.0
2007-01-17 14:58:00,237.008,237.05,237.005,237.032,53800000.0
2007-01-17 14:59:00,237.071,237.081,237.051,237.071,20200000.0
2007-01-17 15:00:00,237.059,237.086,237.042,237.086,31500000.0
2007-01-17 15:01:00,237.096,237.106,237.044,237.045,45800000.0
2007-01-17 15:02:00,237.051,237.066,237.015,237.024,27900000.0
2007-01-17 15:03:00,237.024,237.041,236.996,236.996,40600000.0
2007-01-17 15:04:00,237.003,237.008,236.998,237.002,38900000.0
2007-01-17 15:05:00,237.012,237.045,237.012,237.02,85299999.0
2007-01-17 15:06:00,237.046,237.078,237.046,237.055,31399999.0
2007-01-17 15:07:00,237.076,237.08,237.042,237.08,63499999.0
2007-01-17 15:08:00,237.081,237.088,237.061,237.082,33999999.0
2007-01-17 15:09:00,237.071,237.165,237.071,237.159,39800000.0
2007-01-17 15:10:00,237.172,237.241,237.172,237.237,34800000.0
2007-01-17 15:11:00,237.239,237.249,237.217,237.217,41599999.0
2007-01-17 15:12:00,237.191,237.198,237.17,237.17,36000000.0
2007-01-17 15:13:00,237.151,237.176,237.151,237.154,50100001.0
2007-01-17 15:14:00,237.142,237.142,237.045,237.045,55900000.0
2007-01-17 15:15:00,237.043,237.065,237.028,237.042,46200000.0
2007-01-17 15:16:00,237.035,237.061,237.012,237.04,57700000.0
2007-01-17 15:17:00,237.053,237.053,236.979,236.98,45500001.0
2007-01-17 15:18:00,236.971,236.988,236.953,236.988,43600000.0
2007-01-17 15:19:00,236.975,236.999,236.943,236.995,58700000.0
2007-01-17 15:20:00,237.009,237.044,237.008,237.044,51800001.0
2007-01-17 15:21:00,237.046,237.112,237.041,237.112,47000000.0
2007-01-17 15:22:00,237.119,237.127,237.104,237.11,49500000.0
2007-01-17 15:23:00,237.101,237.135,237.101,237.135,52199999.0
2007-01-17 15:24:00,237.155,237.175,237.142,237.142,53299999.0
2007-01-17 15:25:00,237.125,237.141,237.112,237.136,43800000.0
2007-01-17 15:26:00,237.116,237.121,237.104,237.112,72199999.0
2007-01-17 15:27:00,237.09,237.09,237.062,237.062,12400000.0
2007-01-17 15:28:00,237.055,237.097,237.053,237.097,60000000.0
2007-01-17 15:29:00,237.087,237.116,237.052,237.052,65900000.0
2007-01-17 15:30:00,237.016,237.085,236.977,237.085,66600000.0
2007-01-17 15:31:00,237.09,237.1,237.063,237.089,52900000.0
2007-01-17 15:32:00,237.101,237.106,237.067,237.073,46600000.0
2007-01-17 15:33:00,237.063,237.063,237.048,237.055,21400000.0
2007-01-17 15:34:00,237.061,237.061,237.027,237.04,63700000.0
2007-01-17 15:35:00,237.052,237.094,237.052,237.09,43400000.0
2007-01-17 15:36:00,237.101,237.101,237.06,237.076,31800000.0
2007-01-17 15:37:00,237.075,237.082,237.052,237.082,65800001.0
2007-01-17 15:38:00,237.087,237.115,237.077,237.091,70999999.0
2007-01-17 15:39:00,237.081,237.084,237.062,237.075,74200001.0
2007-01-17 15:40:00,237.07,237.142,237.064,237.142,65199999.0
2007-01-17 15:41:00,237.155,237.168,237.153,237.163,55100001.0
2007-01-17 15:42:00,237.146,237.172,237.14,237.16,62700000.0
2007-01-17 15:43:00,237.155,237.168,237.134,237.154,27200000.0
2007-01-17 15:44:00,237.139,237.17,237.139,237.17,44600000.0
2007-01-17 15:45:00,237.179,237.197,237.139,237.139,30300000.0
2007-01-17 15:46:00,237.159,237.206,237.14,237.206,27300000.0
2007-01-17 15:47:00,237.214,237.222,237.184,237.184,30300000.0
2007-01-17 15:48:00,237.182,237.182,237.146,237.159,29500000.0
2007-01-17 15:49:00,237.162,237.162,237.135,237.151,66300000.0
2007-01-17 15:50:00,237.159,237.182,237.146,237.182,53500000.0
2007-01-17 15:51:00,237.196,237.203,237.19,237.2,104999999.0
2007-01-17 15:52:00,237.202,237.21,237.195,237.195,47100001.0
2007-01-17 15:53:00,237.193,237.228,237.162,237.216,57400000.0
2007-01-17 15:54:00,237.205,237.205,237.158,237.165,80399999.0
2007-01-17 15:55:00,237.141,237.141,237.106,237.115,39000000.0
2007-01-17 15:56:00,237.102,237.114,237.099,237.105,78199999.0
2007-01-17 15:57:00,237.091,237.124,237.091,237.11,72099999.0
2007-01-17 15:58:00,237.123,237.151,237.123,237.144,56700000.0
2007-01-17 15:59:00,237.142,237.142,237.077,237.088,43900000.0
2007-01-17 16:00:00,237.12,237.163,237.088,237.163,63300001.0
2007-01-17 16:01:00,237.186,237.212,237.176,237.212,46200000.0
2007-01-17 16:02:00,237.173,237.173,237.133,237.144,49600002.0
2007-01-17 16:03:00,237.133,237.145,237.12,237.129,55300000.0
2007-01-17 16:04:00,237.142,237.143,237.081,237.081,29800000.0
2007-01-17 16:05:00,237.103,237.145,237.086,237.145,41600000.0
2007-01-17 16:06:00,237.141,237.155,237.129,237.129,31500000.0
2007-01-17 16:07:00,237.122,237.165,237.114,237.123,90400001.0
2007-01-17 16:08:00,237.108,237.128,237.101,237.117,24600000.0
2007-01-17 16:09:00,237.096,237.131,237.091,237.131,38300000.0
2007-01-17 16:10:00,237.105,237.127,237.091,237.127,47400001.0
2007-01-17 16:11:00,237.133,237.133,237.083,237.11,36700000.0
2007-01-17 16:12:00,237.128,237.156,237.118,237.139,68099999.0
2007-01-17 16:13:00,237.128,237.145,237.114,237.145,41500000.0
2007-01-17 16:14:00,237.15,237.16,237.111,237.119,63399999.0
2007-01-17 16:15:00,237.122,237.133,237.02,237.101,49500001.0
2007-01-17 16:16:00,237.113,237.133,237.091,237.104,36900000.0
2007-01-17 16:17:00,237.108,237.122,237.063,237.082,47199999.0
2007-01-17 16:18:00,237.082,237.105,237.077,237.078,71800001.0
2007-01-17 16:19:00,237.082,237.082,237.025,237.025,34900000.0
2007-01-17 16:20:00,237.037,237.045,237.021,237.03,37700000.0
2007-01-17 16:21:00,237.036,237.073,237.033,237.039,59699999.0
2007-01-17 16:22:00,237.048,237.067,237.013,237.067,59300000.0
2007-01-17 16:23:00,237.069,237.09,237.047,237.09,50000000.0
2007-01-17 16:24:00,237.094,237.116,237.082,237.108,87000000.0
2007-01-17 16:25:00,237.106,237.143,237.097,237.143,26400000.0
2007-01-17 16:26:00,237.141,237.176,237.141,237.165,57000001.0
2007-01-17 16:27:00,237.143,237.157,237.13,237.146,46300002.0
2007-01-17 16:28:00,237.124,237.124,237.124,237.124,5200000.0
2007-01-17 16:29:00,237.113,237.13,237.107,237.13,39300000.0
2007-01-17 16:30:00,237.12,237.138,237.102,237.102,69700000.0
2007-01-17 16:31:00,237.091,237.112,237.087,237.09,60500001.0
2007-01-17 16:32:00,237.09,237.119,237.084,237.113,40300000.0
2007-01-17 16:33:00,237.112,237.112,237.044,237.044,40500000.0
2007-01-17 16:34:00,237.028,237.06,237.019,237.06,23100000.0
2007-01-17 16:35:00,237.048,237.073,237.04,237.06,62700000.0
2007-01-17 16:36:00,237.073,237.092,237.057,237.075,51800000.0
2007-01-17 16:37:00,237.096,237.148,237.096,237.134,22900000.0
2007-01-17 16:38:00,237.137,237.152,237.134,237.138,51900000.0
2007-01-17 16:39:00,237.152,237.177,237.147,237.151,46200001.0
2007-01-17 16:40:00,237.159,237.159,237.118,237.128,67900000.0
2007-01-17 16:41:00,237.159,237.17,237.143,237.157,63900000.0
2007-01-17 16:42:00,237.181,237.189,237.155,237.164,62900000.0
2007-01-17 16:43:00,237.159,237.183,237.15,237.179,53800000.0
2007-01-17 16:44:00,237.195,237.195,237.172,237.177,47200000.0
2007-01-17 16:45:00,237.186,237.212,237.186,237.212,91800001.0
2007-01-17 16:46:00,237.198,237.262,237.198,237.24,46900000.0
2007-01-17 16:47:00,237.275,237.31,237.259,237.31,39500000.0
2007-01-17 16:48:00,237.306,237.306,237.255,237.288,39100000.0
2007-01-17 16:49:00,237.299,237.299,237.265,237.273,33900000.0
2007-01-17 16:50:00,237.271,237.297,237.268,237.287,46500000.0
2007-01-17 16:51:00,237.302,237.363,237.302,237.335,87800000.0
2007-01-17 16:52:00,237.313,237.367,237.313,237.341,93700000.0
2007-01-17 16:53:00,237.347,237.358,237.322,237.343,110900001.0
2007-01-17 16:54:00,237.314,237.335,237.275,237.275,26400000.0
2007-01-17 16:55:00,237.257,237.272,237.225,237.267,52200000.0
2007-01-17 16:56:00,237.269,237.29,237.268,237.279,88500001.0
2007-01-17 16:57:00,237.277,237.291,237.276,237.283,51800001.0
2007-01-17 16:58:00,237.275,237.279,237.245,237.247,44500000.0
2007-01-17 16:59:00,237.289,237.297,237.273,237.295,78700001.0
2007-01-17 17:00:00,237.306,237.325,237.278,237.278,28300000.0
2007-01-17 17:01:00,237.262,237.285,237.249,237.267,58300000.0
2007-01-17 17:02:00,237.269,237.269,237.233,237.258,33300000.0
2007-01-17 17:03:00,237.265,237.272,237.247,237.26,61200001.0
2007-01-17 17:04:00,237.274,237.274,237.234,237.25,62100000.0
2007-01-17 17:05:00,237.256,237.277,237.248,237.25,41200000.0
2007-01-17 17:06:00,237.261,237.261,237.221,237.232,34900000.0
2007-01-17 17:07:00,237.221,237.274,237.211,237.274,41800000.0
2007-01-17 17:08:00,237.262,237.298,237.262,237.298,36600000.0
2007-01-17 17:09:00,237.282,237.299,237.27,237.284,61100000.0
2007-01-17 17:10:00,237.272,237.303,237.27,237.27,58700001.0
2007-01-17 17:11:00,237.275,237.309,237.27,237.309,51099999.0
2007-01-17 17:12:00,237.313,237.327,237.302,237.326,43799999.0
2007-01-17 17:13:00,237.334,237.354,237.325,237.345,48500000.0
2007-01-17 17:14:00,237.361,237.361,237.345,237.345,20000000.0
2007-01-17 17:15:00,237.345,237.345,237.294,237.311,51400000.0
2007-01-17 17:16:00,237.309,237.325,237.287,237.324,19600000.0
2007-01-17 17:17:00,237.328,237.353,237.312,237.312,38400000.0
2007-01-17 17:18:00,237.319,237.327,237.305,237.32,31900000.0
2007-01-17 17:19:00,237.323,237.323,237.278,237.278,34300000.0
2007-01-17 17:20:00,237.273,237.327,237.273,237.313,66100000.0
2007-01-17 17:21:00,237.317,237.34,237.316,237.34,23900000.0
2007-01-17 17:22:00,237.338,237.393,237.338,237.393,30299999.0
2007-01-17 17:23:00,237.411,237.434,237.407,237.421,66300000.0
2007-01-17 17:24:00,237.418,237.467,237.393,237.467,41200000.0
2007-01-17 17:25:00,237.462,237.465,237.435,237.465,36400000.0
2007-01-17 17:26:00,237.442,237.442,237.42,237.42,61700001.0
2007-01-17 17:27:00,237.397,237.427,237.384,237.427,32200000.0
2007-01-17 17:28:00,237.427,237.427,237.387,237.408,31000000.0
2007-01-17 17:29:00,237.419,237.422,237.41,237.419,80200000.0
2007-01-17 17:30:00,237.412,237.429,237.411,237.412,46900000.0
2007-01-17 17:31:00,237.408,237.557,237.408,237.557,39200000.0
2007-01-17 17:32:00,237.535,237.59,237.535,237.581,44900000.0
2007-01-17 17:33:00,237.576,237.595,237.537,237.558,58500000.0
2007-01-17 17:34:00,237.544,237.577,237.544,237.575,20200000.0
2007-01-17 17:35:00,237.555,237.584,237.555,237.556,74100000.0
2007-01-17 17:36:00,237.557,237.564,237.539,237.551,46100000.0
2007-01-17 17:37:00,237.552,237.555,237.525,237.525,40100000.0
2007-01-17 17:38:00,237.502,237.525,237.502,237.525,64200001.0
2007-01-17 17:39:00,237.513,237.55,237.503,237.55,32600000.0
2007-01-17 17:40:00,237.536,237.549,237.531,237.537,65799999.0
2007-01-17 17:41:00,237.551,237.551,237.509,237.509,54899999.0
2007-01-17 17:42:00,237.516,237.528,237.503,237.528,34700000.0
2007-01-17 17:43:00,237.524,237.524,237.491,237.496,38100000.0
2007-01-17 17:44:00,237.503,237.518,237.493,237.518,43400000.0
2007-01-17 17:45:00,237.514,237.514,237.458,237.5,30500000.0
2007-01-17 17:46:00,237.522,237.531,237.496,237.496,54200000.0
2007-01-17 17:47:00,237.524,237.552,237.511,237.552,54999999.0
2007-01-17 17:48:00,237.574,237.577,237.56,237.56,31100000.0
2007-01-17 17:49:00,237.584,237.584,237.549,237.549,37500000.0
2007-01-17 17:50:00,237.564,237.573,237.558,237.571,56999999.0
2007-01-17 17:51:00,237.591,237.591,237.571,237.571,61700000.0
2007-01-17 17:52:00,237.606,237.611,237.576,237.611,45100000.0
2007-01-17 17:53:00,237.605,237.647,237.599,237.622,28200000.0
2007-01-17 17:54:00,237.591,237.603,237.58,237.603,51000000.0
2007-01-17 17:55:00,237.614,237.637,237.606,237.635,60900000.0
2007-01-17 17:56:00,237.623,237.626,237.602,237.607,72399999.0
2007-01-17 17:57:00,237.615,237.629,237.586,237.587,73000000.0
2007-01-17 17:58:00,237.597,237.626,237.597,237.61,62899999.0
2007-01-17 17:59:00,237.582,237.599,237.54,237.54,72400001.0
2007-01-17 18:00:00,237.535,237.558,237.513,237.513,39200000.0
2007-01-17 18:01:00,237.529,237.567,237.529,237.547,443300000.0
2007-01-17 18:02:00,237.57,237.573,237.537,237.561,842699996.0
2007-01-17 18:03:00,237.567,237.594,237.553,237.553,651500001.0
2007-01-17 18:04:00,237.555,237.57,237.533,237.545,480200000.0
2007-01-17 18:05:00,237.599,237.642,237.59,237.632,569700000.0
2007-01-17 18:06:00,237.626,237.665,237.625,237.647,716100001.0
2007-01-17 18:07:00,237.648,237.651,237.589,237.623,768299998.0
2007-01-17 18:08:00,237.621,237.65,237.607,237.65,654899999.0
2007-01-17 18:09:00,237.654,237.674,237.631,237.631,459300002.0
2007-01-17 18:10:00,237.635,237.648,237.597,237.638,549800002.0
2007-01-17 18:11:00,237.628,237.636,237.59,237.59,342600001.0
2007-01-17 18:12:00,237.577,237.614,237.577,237.606,278000000.0
2007-01-17 18:13:00,237.608,237.631,237.582,237.582,537700003.0
2007-01-17 18:14:00,237.592,237.601,237.567,237.575,689900000.0
2007-01-17 18:15:00,237.577,237.584,237.554,237.563,790499999.0
2007-01-17 18:16:00,237.559,237.589,237.558,237.589,696700001.0
2007-01-17 18:17:00,237.596,237.596,237.551,237.571,239300001.0
2007-01-17 18:18:00,237.576,237.603,237.555,237.587,402000001.0
2007-01-17 18:19:00,237.58,237.6,237.541,237.586,511000000.0
2007-01-17 18:20:00,237.555,237.593,237.508,237.543,623699999.0
2007-01-17 18:21:00,237.554,237.592,237.554,237.564,493299999.0
2007-01-17 18:22:00,237.56,237.588,237.559,237.585,498300002.0
2007-01-17 18:23:00,237.56,237.584,237.547,237.565,908599997.0
2007-01-17 18:24:00,237.547,237.574,237.539,237.557,488100001.0
2007-01-17 18:25:00,237.555,237.555,237.481,237.542,522699999.0
2007-01-17 18:26:00,237.553,237.575,237.541,237.553,345500000.0
2007-01-17 18:27:00,237.548,237.565,237.499,237.517,411200001.0
2007-01-17 18:28:00,237.572,237.595,237.545,237.58,384400000.0
2007-01-17 18:29:00,237.602,237.647,237.581,237.63,575900003.0
2007-01-17 18:30:00,237.637,237.643,237.605,237.618,322900002.0
2007-01-17 18:31:00,237.628,237.628,237.596,237.602,328800000.0
2007-01-17 18:32:00,237.583,237.598,237.566,237.578,368799999.0
2007-01-17 18:33:00,237.593,237.625,237.577,237.608,384300001.0
2007-01-17 18:34:00,237.629,237.633,237.603,237.608,588599998.0
2007-01-17 18:35:00,237.599,237.635,237.593,237.616,438300002.0
2007-01-17 18:36:00,237.622,237.646,237.606,237.637,412299999.0
2007-01-17 18:37:00,237.641,237.641,237.573,237.624,151000000.0
2007-01-17 18:38:00,237.639,237.65,237.632,237.638,150499999.0
2007-01-17 18:39:00,237.639,237.649,237.62,237.633,155200000.0
2007-01-17 18:40:00,237.618,237.637,237.607,237.607,234700000.0
2007-01-17 18:41:00,237.583,237.605,237.551,237.551,264200000.0
2007-01-17 18:42:00,237.593,237.603,237.578,237.578,257099999.0
2007-01-17 18:43:00,237.575,237.603,237.568,237.578,184100002.0
2007-01-17 18:44:00,237.583,237.607,237.57,237.605,271800000.0
2007-01-17 18:45:00,237.615,237.646,237.609,237.621,206599999.0
2007-01-17 18:46:00,237.609,237.632,237.575,237.593,160900000.0
2007-01-17 18:47:00,237.59,237.626,237.59,237.618,129000002.0
2007-01-17 18:48:00,237.633,237.661,237.631,237.65,148000000.0
2007-01-17 18:49:00,237.645,237.665,237.635,237.65,195100001.0
2007-01-17 18:50:00,237.65,237.653,237.6,237.646,223599999.0
2007-01-17 18:51:00,237.605,237.692,237.602,237.692,221399999.0
2007-01-17 18:52:00,237.7,237.702,237.664,237.68,262900001.0
2007-01-17 18:53:00,237.676,237.699,237.657,237.657,148000000.0
2007-01-17 18:54:00,237.677,237.694,237.663,237.681,183100000.0
2007-01-17 18:55:00,237.685,237.72,237.67,237.67,195999999.0
2007-01-17 18:56:00,237.668,237.668,237.641,237.645,50200000.0
2007-01-17 18:57:00,237.638,237.653,237.609,237.637,152500000.0
2007-01-17 18:58:00,237.635,237.643,237.617,237.643,320300001.0
2007-01-17 18:59:00,237.639,237.682,237.639,237.673,333900000.0
2007-01-17 19:00:00,237.671,237.741,237.667,237.741,102100000.0
2007-01-17 19:01:00,237.746,237.751,237.712,237.713,83600000.0
2007-01-17 19:02:00,237.712,237.722,237.701,237.712,207700000.0
2007-01-17 19:03:00,237.715,237.728,237.69,237.709,339500001.0
2007-01-17 19:04:00,237.71,237.736,237.692,237.736,214900000.0
2007-01-17 19:05:00,237.739,237.751,237.701,237.715,151800001.0
2007-01-17 19:06:00,237.715,237.748,237.715,237.72,338500000.0
2007-01-17 19:07:00,237.702,237.733,237.692,237.714,254099999.0
2007-01-17 19:08:00,237.727,237.753,237.699,237.741,301099999.0
2007-01-17 19:09:00,237.744,237.786,237.744,237.774,153600001.0
2007-01-17 19:10:00,237.766,237.766,237.715,237.763,103000000.0
2007-01-17 19:11:00,237.744,237.756,237.73,237.73,65899999.0
2007-01-17 19:12:00,237.739,237.751,237.72,237.738,103300000.0
2007-01-17 19:13:00,237.725,237.756,237.715,237.732,158099999.0
2007-01-17 19:14:00,237.728,237.747,237.718,237.72,236400001.0
2007-01-17 19:15:00,237.72,237.72,237.68,237.698,279899997.0
2007-01-17 19:16:00,237.721,237.725,237.69,237.725,49799998.0
2007-01-17 19:17:00,237.745,237.752,237.725,237.735,100700001.0
2007-01-17 19:18:00,237.717,237.729,237.7,237.703,255100000.0
2007-01-17 19:19:00,237.698,237.735,237.698,237.72,202799999.0
2007-01-17 19:20:00,237.727,237.739,237.724,237.73,129200001.0
2007-01-17 19:21:00,237.725,237.733,237.688,237.733,174099999.0
2007-01-17 19:22:00,237.724,237.739,237.698,237.711,98300000.0
2007-01-17 19:23:00,237.706,237.738,237.69,237.717,382999999.0
2007-01-17 19:24:00,237.711,237.734,237.689,237.69,132800000.0
2007-01-17 19:25:00,237.698,237.707,237.677,237.695,222399999.0
2007-01-17 19:26:00,237.691,237.717,237.681,237.715,441800001.0
2007-01-17 19:27:00,237.661,237.727,237.661,237.71,233500001.0
2007-01-17 19:28:00,237.705,237.711,237.661,237.7,185300001.0
2007-01-17 19:29:00,237.71,237.71,237.683,237.688,93999999.0
2007-01-17 19:30:00,237.67,237.704,237.65,237.654,296900000.0
2007-01-17 19:31:00,237.67,237.71,237.655,237.68,215700000.0
2007-01-17 19:32:00,237.665,237.709,237.661,237.688,394800000.0
2007-01-17 19:33:00,237.695,237.713,237.682,237.695,161900000.0
2007-01-17 19:34:00,237.69,237.709,237.685,237.692,275599998.0
2007-01-17 19:35:00,237.68,237.715,237.654,237.704,233800000.0
2007-01-17 19:36:00,237.719,237.729,237.674,237.675,245400000.0
2007-01-17 19:37:00,237.667,237.669,237.618,237.618,47400000.0
2007-01-17 19:38:00,237.684,237.71,237.662,237.69,185600001.0
2007-01-17 19:39:00,237.695,237.713,237.69,237.697,177800000.0
2007-01-17 19:40:00,237.707,237.709,237.682,237.696,238000000.0
2007-01-17 19:41:00,237.704,237.721,237.695,237.695,298500000.0
2007-01-17 19:42:00,237.7,237.712,237.685,237.698,224300001.0
2007-01-17 19:43:00,237.704,237.718,237.695,237.695,53500000.0
2007-01-17 19:44:00,237.725,237.729,237.695,237.712,211899999.0
2007-01-17 19:45:00,237.717,237.722,237.707,237.709,145299999.0
2007-01-17 19:46:00,237.71,237.725,237.674,237.713,160300001.0
2007-01-17 19:47:00,237.709,237.727,237.694,237.694,44900000.0
2007-01-17 19:48:00,237.693,237.734,237.693,237.702,200000000.0
2007-01-17 19:49:00,237.713,237.724,237.674,237.708,159400001.0
2007-01-17 19:50:00,237.714,237.743,237.7,237.7,158899999.0
2007-01-17 19:51:00,237.668,237.727,237.653,237.711,139600000.0
2007-01-17 19:52:00,237.726,237.726,237.706,237.713,154400000.0
2007-01-17 19:53:00,237.724,237.757,237.724,237.738,158899999.0
2007-01-17 19:54:00,237.741,237.786,237.741,237.777,144900000.0
2007-01-17 19:55:00,237.774,237.774,237.731,237.755,43900000.0
2007-01-17 19:56:00,237.759,237.759,237.734,237.752,125400000.0
2007-01-17 19:57:00,237.75,237.759,237.734,237.745,168400001.0
2007-01-17 19:58:00,237.75,237.758,237.731,237.74,231600000.0
2007-01-17 19:59:00,237.745,237.748,237.712,237.712,278399999.0
2007-01-17 20:00:00,237.719,237.752,237.719,237.731,95900000.0
2007-01-17 20:01:00,237.725,237.77,237.725,237.76,134299999.0
2007-01-17 20:02:00,237.765,237.783,237.745,237.766,141000001.0
2007-01-17 20:03:00,237.765,237.793,237.756,237.793,155300001.0
2007-01-17 20:04:00,237.814,237.832,237.797,237.799,173600002.0
2007-01-17 20:05:00,237.797,237.818,237.793,237.809,109600000.0
2007-01-17 20:06:00,237.808,237.817,237.792,237.817,256200001.0
2007-01-17 20:07:00,237.832,237.86,237.807,237.847,146500001.0
2007-01-17 20:08:00,237.845,237.857,237.818,237.82,244999999.0
2007-01-17 20:09:00,237.825,237.839,237.814,237.825,110000000.0
2007-01-17 20:10:00,237.818,237.838,237.794,237.813,137000000.0
2007-01-17 20:11:00,237.813,237.823,237.768,237.796,226700000.0
2007-01-17 20:12:00,237.79,237.834,237.786,237.786,500799998.0
2007-01-17 20:13:00,237.792,237.813,237.769,237.792,165300000.0
2007-01-17 20:14:00,237.79,237.795,237.767,237.773,164500000.0
2007-01-17 20:15:00,237.781,237.811,237.77,237.775,326400001.0
2007-01-17 20:16:00,237.776,237.804,237.762,237.794,175199999.0
2007-01-17 20:17:00,237.81,237.822,237.789,237.821,49200000.0
2007-01-17 20:18:00,237.81,237.81,237.745,237.806,130699999.0
2007-01-17 20:19:00,237.815,237.815,237.739,237.752,175799999.0
2007-01-17 20:20:00,237.776,237.808,237.776,237.808,345700002.0
2007-01-17 20:21:00,237.803,237.807,237.748,237.769,154399999.0
2007-01-17 20:22:00,237.793,237.806,237.778,237.788,216800001.0
2007-01-17 20:23:00,237.773,237.78,237.745,237.75,172700001.0
2007-01-17 20:24:00,237.757,237.809,237.757,237.778,145900000.0
2007-01-17 20:25:00,237.779,237.797,237.775,237.775,277999999.0
2007-01-17 20:26:00,237.778,237.804,237.765,237.797,261000000.0
2007-01-17 20:27:00,237.792,237.842,237.774,237.842,212600001.0
2007-01-17 20:28:00,237.84,237.84,237.806,237.814,367500000.0
2007-01-17 20:29:00,237.825,237.825,237.759,237.813,517000000.0
2007-01-17 20:30:00,237.776,237.827,237.776,237.82,516499998.0
2007-01-17 20:31:00,237.809,237.85,237.8,237.846,441899999.0
2007-01-17 20:32:00,237.848,237.855,237.799,237.848,610599999.0
2007-01-17 20:33:00,237.828,237.856,237.802,237.832,165100000.0
2007-01-17 20:34:00,237.827,237.841,237.805,237.805,138500000.0
2007-01-17 20:35:00,237.848,237.859,237.831,237.855,108200000.0
2007-01-17 20:36:00,237.853,237.853,237.824,237.84,160000001.0
2007-01-17 20:37:00,237.833,237.842,237.817,237.831,101600001.0
2007-01-17 20:38:00,237.848,237.867,237.806,237.839,239899999.0
2007-01-17 20:39:00,237.856,237.856,237.823,237.827,172600000.0
2007-01-17 20:40:00,237.788,237.835,237.779,237.83,341999999.0
2007-01-17 20:41:00,237.832,237.832,237.737,237.783,149400000.0
2007-01-17 20:42:00,237.79,237.803,237.768,237.775,181899999.0
2007-01-17 20:43:00,237.782,237.784,237.74,237.75,304000000.0
2007-01-17 20:44:00,237.765,237.765,237.728,237.762,378100001.0
2007-01-17 20:45:00,237.759,237.759,237.728,237.738,294999999.0
2007-01-17 20:46:00,237.786,237.796,237.775,237.785,352100002.0
2007-01-17 20:47:00,237.793,237.8,237.767,237.78,276000000.0
2007-01-17 20:48:00,237.78,237.803,237.765,237.78,262600000.0
2007-01-17 20:49:00,237.79,237.815,237.753,237.779,157300000.0
2007-01-17 20:50:00,237.765,237.792,237.757,237.757,447700001.0
2007-01-17 20:51:00,237.75,237.787,237.75,237.771,125600000.0
2007-01-17 20:52:00,237.779,237.804,237.779,237.79,118000000.0
2007-01-17 20:53:00,237.788,237.823,237.788,237.792,218700000.0
2007-01-17 20:54:00,237.779,237.826,237.775,237.807,172700001.0
2007-01-17 20:55:00,237.805,237.838,237.802,237.808,269800000.0
2007-01-17 20:56:00,237.808,237.834,237.806,237.824,257300000.0
2007-01-17 20:57:00,237.811,237.837,237.809,237.823,365799999.0
2007-01-17 20:58:00,237.797,237.824,237.779,237.779,324200000.0
2007-01-17 20:59:00,237.816,237.83,237.797,237.814,581500000.0
2007-01-17 21:00:00,237.817,237.836,237.798,237.812,377700000.0
2007-01-17 21:01:00,237.807,237.824,237.791,237.799,337500000.0
2007-01-17 21:02:00,237.796,237.819,237.778,237.778,280600001.0
2007-01-17 21:03:00,237.737,237.792,237.737,237.791,290000001.0
2007-01-17 21:04:00,237.787,237.801,237.757,237.771,66600000.0
2007-01-17 21:05:00,237.794,237.83,237.79,237.821,112300000.0
2007-01-17 21:06:00,237.823,237.841,237.784,237.784,156100000.0
2007-01-17 21:07:00,237.795,237.828,237.765,237.828,228000001.0
2007-01-17 21:08:00,237.834,237.852,237.812,237.812,166200000.0
2007-01-17 21:09:00,237.806,237.829,237.77,237.815,93299999.0
2007-01-17 21:10:00,237.812,237.812,237.723,237.737,89399999.0
2007-01-17 21:11:00,237.731,237.737,237.69,237.719,123600001.0
2007-01-17 21:12:00,237.719,237.744,237.717,237.744,105300000.0
2007-01-17 21:13:00,237.758,237.777,237.742,237.752,88100000.0
2007-01-17 21:14:00,237.747,237.747,237.697,237.697,327400000.0
2007-01-17 21:15:00,237.686,237.686,237.661,237.685,306399999.0
2007-01-17 21:16:00,237.687,237.689,237.671,237.671,74700001.0
2007-01-17 21:17:00,237.669,237.697,237.665,237.668,209800000.0
2007-01-17 21:18:00,237.663,237.675,237.641,237.656,164199999.0
2007-01-17 21:19:00,237.661,237.681,237.614,237.64,243000000.0
2007-01-17 21:20:00,237.671,237.671,237.617,237.628,304200000.0
2007-01-17 21:21:00,237.66,237.66,237.623,237.66,215600000.0
2007-01-17 21:22:00,237.668,237.677,237.628,237.646,192400001.0
2007-01-17 21:23:00,237.642,237.646,237.607,237.64,158500000.0
2007-01-17 21:24:00,237.647,237.647,237.607,237.613,125900000.0
2007-01-17 21:25:00,237.6,237.642,237.598,237.611,255999999.0
2007-01-17 21:26:00,237.583,237.624,237.549,237.563,97300000.0
2007-01-17 21:27:00,237.569,237.576,237.534,237.548,169399999.0
2007-01-17 21:28:00,237.563,237.578,237.548,237.578,122499999.0
2007-01-17 21:29:00,237.585,237.585,237.566,237.572,68400000.0
2007-01-17 21:30:00,237.564,237.597,237.531,237.582,80300000.0
2007-01-17 21:31:00,237.587,237.587,237.565,237.582,31400000.0
2007-01-17 21:32:00,237.586,237.603,237.586,237.598,85300001.0
2007-01-17 21:33:00,237.603,237.629,237.569,237.569,158899999.0
2007-01-17 21:34:00,237.586,237.621,237.586,237.595,112800000.0
2007-01-17 21:35:00,237.612,237.623,237.608,237.618,65900002.0
2007-01-17 21:36:00,237.618,237.639,237.59,237.639,63200001.0
2007-01-17 21:37:00,237.64,237.658,237.629,237.644,117900000.0
2007-01-17 21:38:00,237.641,237.668,237.637,237.652,81800001.0
2007-01-17 21:39:00,237.667,237.682,237.667,237.675,42100000.0
2007-01-17 21:40:00,237.684,237.698,237.663,237.663,37700000.0
2007-01-17 21:41:00,237.656,237.676,237.625,237.629,43299999.0
2007-01-17 21:42:00,237.639,237.664,237.615,237.615,166500000.0
2007-01-17 21:43:00,237.613,237.627,237.603,237.603,57200000.0
2007-01-17 21:44:00,237.608,237.648,237.596,237.596,191100000.0
2007-01-17 21:45:00,237.596,237.616,237.592,237.61,78099999.0
2007-01-17 21:46:00,237.605,237.612,237.561,237.601,114500000.0
2007-01-17 21:47:00,237.613,237.613,237.575,237.582,94900000.0
2007-01-17 21:48:00,237.582,237.585,237.556,237.583,115999999.0
2007-01-17 21:49:00,237.578,237.591,237.578,237.582,41000000.0
2007-01-17 21:50:00,237.606,237.606,237.591,237.593,32500000.0
2007-01-17 21:51:00,237.59,237.607,237.59,237.591,158300000.0
2007-01-17 21:52:00,237.592,237.599,237.568,237.569,92000001.0
2007-01-17 21:53:00,237.596,237.625,237.596,237.61,30300000.0
2007-01-17 21:54:00,237.6,237.6,237.573,237.58,75500000.0
2007-01-17 21:55:00,237.581,237.616,237.581,237.613,91700001.0
2007-01-17 21:56:00,237.61,237.61,237.593,237.593,42899999.0
2007-01-17 21:57:00,237.596,237.608,237.559,237.608,54199999.0
2007-01-17 21:58:00,237.588,237.588,237.556,237.556,51800000.0
2007-01-17 21:59:00,237.571,237.594,237.561,237.564,166799999.0
2007-01-17 22:00:00,237.55,237.589,237.521,237.589,188600000.0
2007-01-17 22:01:00,237.605,237.619,237.595,237.61,203900003.0
2007-01-17 22:02:00,237.547,237.613,237.545,237.588,246399998.0
2007-01-17 22:03:00,237.594,237.594,237.574,237.574,84200000.0
2007-01-17 22:04:00,237.557,237.57,237.532,237.544,73900000.0
2007-01-17 22:05:00,237.546,237.577,237.535,237.535,71900000.0
2007-01-17 22:06:00,237.535,237.542,237.491,237.491,20600000.0
2007-01-17 22:07:00,237.542,237.553,237.489,237.542,89600000.0
2007-01-17 22:08:00,237.509,237.583,237.494,237.583,53400000.0
2007-01-17 22:09:00,237.567,237.581,237.567,237.57,51000001.0
2007-01-17 22:10:00,237.561,237.58,237.548,237.548,75699999.0
2007-01-17 22:11:00,237.57,237.59,237.568,237.59,85499999.0
2007-01-17 22:12:00,237.558,237.56,237.542,237.558,127000000.0
2007-01-17 22:13:00,237.569,237.571,237.511,237.515,60700001.0
2007-01-17 22:14:00,237.561,237.575,237.543,237.571,38900000.0
2007-01-17 22:15:00,237.572,237.589,237.528,237.579,223899998.0
2007-01-17 22:16:00,237.582,237.59,237.552,237.557,179800000.0
2007-01-17 22:17:00,237.575,237.581,237.55,237.55,70100000.0
2007-01-17 22:18:00,237.552,237.554,237.508,237.554,121900001.0
2007-01-17 22:19:00,237.546,237.561,237.494,237.537,90500000.0
2007-01-17 22:20:00,237.562,237.572,237.537,237.572,61800000.0
2007-01-17 22:21:00,237.59,237.604,237.586,237.59,27500000.0
2007-01-17 22:22:00,237.587,237.587,237.556,237.557,82700000.0
2007-01-17 22:23:00,237.592,237.617,237.57,237.594,94800000.0
2007-01-17 22:24:00,237.594,237.599,237.558,237.578,52200000.0
2007-01-17 22:25:00,237.593,237.593,237.53,237.556,63300000.0
2007-01-17 22:26:00,237.583,237.583,237.523,237.548,24500000.0
2007-01-17 22:27:00,237.567,237.573,237.548,237.548,176200001.0
2007-01-17 22:28:00,237.538,237.554,237.51,237.543,57500000.0
2007-01-17 22:29:00,237.554,237.554,237.489,237.518,189800000.0
2007-01-17 22:30:00,237.516,237.559,237.511,237.559,50400001.0
2007-01-17 22:31:00,237.56,237.578,237.558,237.578,59500000.0
2007-01-17 22:32:00,237.547,237.563,237.511,237.534,107400000.0
2007-01-17 22:33:00,237.572,237.581,237.542,237.568,159499999.0
2007-01-17 22:34:00,237.581,237.581,237.508,237.564,328699999.0
2007-01-17 22:35:00,237.596,237.596,237.556,237.566,24300000.0
2007-01-17 22:36:00,237.594,237.612,237.536,237.587,73600000.0
2007-01-17 22:37:00,237.583,237.606,237.543,237.579,65600000.0
2007-01-17 22:38:00,237.571,237.598,237.571,237.576,47600000.0
2007-01-17 22:39:00,237.594,237.609,237.55,237.564,53800000.0
2007-01-17 22:40:00,237.576,237.589,237.571,237.573,83499999.0
2007-01-17 22:41:00,237.568,237.593,237.544,237.593,70500000.0
2007-01-17 22:42:00,237.566,237.591,237.55,237.586,56300001.0
2007-01-17 22:43:00,237.576,237.582,237.56,237.56,92399998.0
2007-01-17 22:44:00,237.534,237.572,237.531,237.56,82800001.0
2007-01-17 22:45:00,237.554,237.583,237.532,237.581,106600001.0
2007-01-17 22:46:00,237.58,237.586,237.527,237.533,55800000.0
2007-01-17 22:47:00,237.53,237.602,237.529,237.602,76700000.0
2007-01-17 22:48:00,237.584,237.602,237.552,237.602,120799999.0
2007-01-17 22:49:00,237.602,237.602,237.564,237.565,51900000.0
2007-01-17 22:50:00,237.558,237.578,237.542,237.574,79300001.0
2007-01-17 22:51:00,237.588,237.596,237.573,237.59,58400000.0
2007-01-17 22:52:00,237.597,237.6,237.549,237.57,29000000.0
2007-01-17 22:53:00,237.587,237.632,237.582,237.614,170699998.0
2007-01-17 22:54:00,237.605,237.605,237.598,237.602,75800000.0
2007-01-17 22:55:00,237.605,237.618,237.559,237.618,53400000.0
2007-01-17 22:56:00,237.612,237.612,237.583,237.603,60200000.0
2007-01-17 22:57:00,237.608,237.633,237.591,237.621,72800000.0
2007-01-17 22:58:00,237.622,237.637,237.61,237.637,34300000.0
2007-01-17 22:59:00,237.635,237.658,237.634,237.645,65200000.0
2007-01-17 23:00:00,237.631,237.65,237.63,237.63,54900000.0
2007-01-17 23:01:00,237.611,237.611,237.562,237.602,48599999.0
2007-01-17 23:02:00,237.6,237.627,237.59,237.627,66700000.0
2007-01-17 23:03:00,237.615,237.647,237.578,237.634,38200000.0
2007-01-17 23:04:00,237.656,237.656,237.607,237.653,52900000.0
2007-01-17 23:05:00,237.639,237.654,237.622,237.646,33800000.0
2007-01-17 23:06:00,237.623,237.654,237.603,237.654,45400000.0
2007-01-17 23:07:00,237.614,237.641,237.584,237.641,63099999.0
2007-01-17 23:08:00,237.609,237.631,237.545,237.631,24300000.0
2007-01-17 23:09:00,237.602,237.607,237.553,237.607,32200000.0
2007-01-17 23:10:00,237.597,237.608,237.579,237.593,64700000.0
2007-01-17 23:11:00,237.604,237.604,237.561,237.594,34600000.0
2007-01-17 23:12:00,237.605,237.62,237.563,237.57,32400000.0
2007-01-17 23:13:00,237.619,237.619,237.591,237.604,52200000.0
2007-01-17 23:14:00,237.59,237.62,237.572,237.62,43400000.0
2007-01-17 23:15:00,237.626,237.626,237.57,237.597,35500000.0
2007-01-17 23:16:00,237.621,237.621,237.61,237.618,30600000.0
2007-01-17 23:17:00,237.615,237.615,237.571,237.596,41300001.0
2007-01-17 23:18:00,237.592,237.592,237.568,237.582,55799999.0
2007-01-17 23:19:00,237.596,237.604,237.584,237.596,32300000.0
2007-01-17 23:20:00,237.607,237.607,237.569,237.586,62000001.0
2007-01-17 23:21:00,237.608,237.611,237.587,237.611,95000001.0
2007-01-17 23:22:00,237.607,237.611,237.587,237.595,43000000.0
2007-01-17 23:23:00,237.597,237.611,237.583,237.583,54500001.0
2007-01-17 23:24:00,237.569,237.573,237.533,237.564,71300001.0
2007-01-17 23:25:00,237.573,237.606,237.573,237.585,52300000.0
2007-01-17 23:26:00,237.566,237.583,237.544,237.569,56400000.0
2007-01-17 23:27:00,237.585,237.608,237.564,237.6,33400000.0
2007-01-17 23:28:00,237.625,237.64,237.554,237.59,61900000.0
2007-01-17 23:29:00,237.593,237.6,237.575,237.584,72900000.0
2007-01-17 23:30:00,237.611,237.611,237.595,237.601,44600000.0
2007-01-17 23:31:00,237.614,237.625,237.583,237.606,50999999.0
2007-01-17 23:32:00,237.612,237.634,237.572,237.616,30000000.0
2007-01-17 23:33:00,237.586,237.638,237.584,237.625,65800000.0
2007-01-17 23:34:00,237.633,237.635,237.611,237.625,24200000.0
2007-01-17 23:35:00,237.644,237.646,237.607,237.615,58700000.0
2007-01-17 23:36:00,237.64,237.643,237.618,237.643,35600000.0
2007-01-17 23:37:00,237.636,237.64,237.618,237.634,29300000.0
2007-01-17 23:38:00,237.655,237.655,237.612,237.634,67900000.0
2007-01-17 23:39:00,237.643,237.645,237.583,237.645,50000000.0
2007-01-17 23:40:00,237.65,237.65,237.598,237.619,91199999.0
2007-01-17 23:41:00,237.644,237.659,237.625,237.655,25300000.0
2007-01-17 23:42:00,237.627,237.657,237.627,237.657,47500000.0
2007-01-17 23:43:00,237.654,237.687,237.649,237.687,59799999.0
2007-01-17 23:44:00,237.658,237.658,237.602,237.65,39500000.0
2007-01-17 23:45:00,237.665,237.665,237.617,237.617,71700001.0
2007-01-17 23:46:00,237.638,237.655,237.601,237.655,19500000.0
2007-01-17 23:47:00,237.68,237.685,237.662,237.679,34000000.0
2007-01-17 23:48:00,237.666,237.673,237.64,237.673,58600000.0
2007-01-17 23:49:00,237.677,237.677,237.645,237.657,56900000.0
2007-01-17 23:50:00,237.659,237.676,237.658,237.66,17900000.0
2007-01-17 23:51:00,237.664,237.68,237.656,237.656,19200000.0
2007-01-17 23:52:00,237.642,237.647,237.575,237.63,73700000.0
2007-01-17 23:53:00,237.642,237.686,237.642,237.645,49500000.0
2007-01-17 23:54:00,237.649,237.671,237.604,237.604,42000000.0
2007-01-17 23:55:00,237.62,237.681,237.62,237.644,11900000.0
2007-01-17 23:56:00,237.661,237.67,237.642,237.67,41500000.0
2007-01-17 23:57:00,237.669,237.669,237.615,237.66,26900000.0
2007-01-17 23:58:00,237.645,237.647,237.612,237.631,58000000.0
2007-01-17 23:59:00,237.654,237.659,237.624,237.637,28700000.0
2007-01-18 00:00:00,237.642,237.642,237.587,237.589,35900000.0
2007-01-18 00:01:00,237.578,237.604,237.578,237.594,34399999.0
2007-01-18 00:02:00,237.572,237.605,237.556,237.605,21900000.0
2007-01-18 00:03:00,237.603,237.617,237.595,237.595,24100000.0
2007-01-18 00:04:00,237.574,237.598,237.574,237.598,63700001.0
2007-01-18 00:05:00,237.589,237.609,237.57,237.603,37499999.0
2007-01-18 00:06:00,237.581,237.61,237.575,237.582,55799999.0
2007-01-18 00:07:00,237.581,237.644,237.555,237.644,74499999.0
2007-01-18 00:08:00,237.612,237.625,237.595,237.613,54100000.0
2007-01-18 00:09:00,237.598,237.609,237.589,237.609,34800000.0
2007-01-18 00:10:00,237.612,237.612,237.579,237.579,13200000.0
2007-01-18 00:11:00,237.584,237.629,237.584,237.617,25500000.0
2007-01-18 00:12:00,237.622,237.622,237.584,237.613,71900001.0
2007-01-18 00:13:00,237.594,237.6,237.572,237.588,60600000.0
2007-01-18 00:14:00,237.605,237.621,237.597,237.605,72600000.0
2007-01-18 00:15:00,237.602,237.618,237.592,237.592,54100000.0
2007-01-18 00:16:00,237.57,237.588,237.546,237.56,97199999.0
2007-01-18 00:17:00,237.601,237.601,237.56,237.565,22700000.0
2007-01-18 00:18:00,237.535,237.563,237.505,237.563,95100000.0
2007-01-18 00:19:00,237.562,237.572,237.509,237.572,37700000.0
2007-01-18 00:20:00,237.613,237.613,237.584,237.603,59300000.0
2007-01-18 00:21:00,237.612,237.627,237.602,237.62,72300000.0
2007-01-18 00:22:00,237.618,237.646,237.618,237.632,38100000.0
2007-01-18 00:23:00,237.657,237.657,237.639,237.642,27800000.0
2007-01-18 00:24:00,237.657,237.685,237.657,237.68,53600000.0
2007-01-18 00:25:00,237.678,237.678,237.596,237.646,39900000.0
2007-01-18 00:26:00,237.673,237.682,237.656,237.656,32100000.0
2007-01-18 00:27:00,237.651,237.707,237.651,237.682,79699999.0
2007-01-18 00:28:00,237.68,237.7,237.668,237.7,46600000.0
2007-01-18 00:29:00,237.697,237.711,237.637,237.637,91300001.0
2007-01-18 00:30:00,237.665,237.688,237.642,237.688,59699999.0
2007-01-18 00:31:00,237.674,237.683,237.674,237.683,29600000.0
2007-01-18 00:32:00,237.663,237.67,237.636,237.668,57100001.0
2007-01-18 00:33:00,237.665,237.678,237.663,237.676,43400000.0
2007-01-18 00:34:00,237.678,237.702,237.654,237.7,66200000.0
2007-01-18 00:35:00,237.698,237.712,237.686,237.699,62800001.0
2007-01-18 00:36:00,237.71,237.734,237.677,237.703,50900000.0
2007-01-18 00:37:00,237.695,237.713,237.661,237.706,61500000.0
2007-01-18 00:38:00,237.707,237.728,237.706,237.72,18900000.0
2007-01-18 00:39:00,237.717,237.717,237.703,237.704,38200000.0
2007-01-18 00:40:00,237.716,237.734,237.709,237.72,35200000.0
2007-01-18 00:41:00,237.714,237.728,237.714,237.726,13200000.0
2007-01-18 00:42:00,237.724,237.724,237.631,237.631,23800000.0
2007-01-18 00:43:00,237.64,237.64,237.62,237.62,28400000.0
2007-01-18 00:44:00,237.608,237.632,237.588,237.626,41500000.0
2007-01-18 00:45:00,237.606,237.615,237.593,237.615,27200000.0
2007-01-18 00:46:00,237.585,237.605,237.579,237.583,36700000.0
2007-01-18 00:47:00,237.633,237.633,237.604,237.612,66200000.0
2007-01-18 00:48:00,237.636,237.655,237.62,237.65,49200000.0
2007-01-18 00:49:00,237.63,237.647,237.613,237.631,23400000.0
2007-01-18 00:50:00,237.659,237.659,237.638,237.639,35300000.0
2007-01-18 00:51:00,237.656,237.671,237.641,237.655,70100000.0
2007-01-18 00:52:00,237.644,237.647,237.624,237.632,67900001.0
2007-01-18 00:53:00,237.659,237.666,237.635,237.662,51600000.0
2007-01-18 00:54:00,237.594,237.674,237.594,237.672,69099999.0
2007-01-18 00:55:00,237.671,237.691,237.66,237.676,62800000.0
2007-01-18 00:56:00,237.672,237.674,237.63,237.652,58500001.0
2007-01-18 00:57:00,237.67,237.67,237.598,237.615,36500000.0
2007-01-18 00:58:00,237.596,237.629,237.596,237.627,55700000.0
2007-01-18 00:59:00,237.609,237.636,237.601,237.629,43999999.0
2007-01-18 01:00:00,237.644,237.644,237.613,237.613,6200000.0
2007-01-18 01:01:00,237.597,237.602,237.554,237.602,47700000.0
2007-01-18 01:02:00,237.612,237.612,237.557,237.602,45500000.0
2007-01-18 01:03:00,237.589,237.589,237.567,237.585,35499999.0
2007-01-18 01:04:00,237.58,237.591,237.565,237.574,52600000.0
2007-01-18 01:05:00,237.588,237.605,237.588,237.59,45299999.0
2007-01-18 01:06:00,237.605,237.617,237.577,237.581,38300000.0
2007-01-18 01:07:00,237.584,237.603,237.581,237.603,39700000.0
2007-01-18 01:08:00,237.616,237.617,237.594,237.604,67100000.0
2007-01-18 01:09:00,237.599,237.608,237.58,237.582,69000000.0
2007-01-18 01:10:00,237.6,237.66,237.6,237.645,29500000.0
2007-01-18 01:11:00,237.626,237.626,237.549,237.549,51700000.0
2007-01-18 01:12:00,237.575,237.595,237.563,237.584,59100000.0
2007-01-18 01:13:00,237.586,237.586,237.545,237.567,49200000.0
2007-01-18 01:14:00,237.567,237.601,237.553,237.553,77300000.0
2007-01-18 01:15:00,237.537,237.537,237.486,237.49,19300000.0
2007-01-18 01:16:00,237.488,237.529,237.488,237.515,68000000.0
2007-01-18 01:17:00,237.519,237.544,237.519,237.537,51800001.0
2007-01-18 01:18:00,237.519,237.528,237.492,237.528,37899999.0
2007-01-18 01:19:00,237.539,237.558,237.495,237.519,50500000.0
2007-01-18 01:20:00,237.468,237.525,237.464,237.525,79900000.0
2007-01-18 01:21:00,237.531,237.546,237.493,237.54,76800001.0
2007-01-18 01:22:00,237.517,237.522,237.497,237.505,45600000.0
2007-01-18 01:23:00,237.5,237.51,237.48,237.5,56700000.0
2007-01-18 01:24:00,237.492,237.498,237.47,237.498,37800000.0
2007-01-18 01:25:00,237.5,237.511,237.493,237.511,47500000.0
2007-01-18 01:26:00,237.547,237.551,237.518,237.521,63200000.0
2007-01-18 01:27:00,237.519,237.555,237.519,237.533,66100000.0
2007-01-18 01:28:00,237.561,237.561,237.507,237.508,53700000.0
2007-01-18 01:29:00,237.488,237.508,237.464,237.474,67200000.0
2007-01-18 01:30:00,237.48,237.529,237.48,237.529,32300000.0
2007-01-18 01:31:00,237.513,237.513,237.441,237.449,61299999.0
2007-01-18 01:32:00,237.48,237.48,237.417,237.426,44199999.0
2007-01-18 01:33:00,237.49,237.507,237.415,237.415,55800000.0
2007-01-18 01:34:00,237.459,237.459,237.441,237.443,57400000.0
2007-01-18 01:35:00,237.415,237.44,237.397,237.425,52400001.0
2007-01-18 01:36:00,237.448,237.478,237.448,237.453,56300001.0
2007-01-18 01:37:00,237.466,237.484,237.465,237.482,35600000.0
2007-01-18 01:38:00,237.478,237.495,237.47,237.472,33800000.0
2007-01-18 01:39:00,237.472,237.511,237.462,237.492,68700000.0
2007-01-18 01:40:00,237.484,237.487,237.453,237.47,79400000.0
2007-01-18 01:41:00,237.455,237.485,237.455,237.476,21000000.0
2007-01-18 01:42:00,237.494,237.508,237.482,237.508,35400000.0
2007-01-18 01:43:00,237.493,237.516,237.493,237.513,41200000.0
2007-01-18 01:44:00,237.5,237.524,237.488,237.51,40400000.0
2007-01-18 01:45:00,237.497,237.554,237.497,237.507,44400000.0
2007-01-18 01:46:00,237.501,237.516,237.485,237.506,67400000.0
2007-01-18 01:47:00,237.502,237.517,237.496,237.496,46300000.0
2007-01-18 01:48:00,237.517,237.517,237.483,237.512,90600001.0
2007-01-18 01:49:00,237.539,237.541,237.525,237.537,60200001.0
2007-01-18 01:50:00,237.54,237.588,237.521,237.588,65500000.0
2007-01-18 01:51:00,237.586,237.607,237.572,237.607,14200000.0
2007-01-18 01:52:00,237.602,237.619,237.578,237.611,89699999.0
2007-01-18 01:53:00,237.611,237.64,237.607,237.613,27600000.0
2007-01-18 01:54:00,237.612,237.64,237.595,237.616,43500000.0
2007-01-18 01:55:00,237.6,237.611,237.582,237.592,50700000.0
2007-01-18 01:56:00,237.62,237.631,237.601,237.612,31600000.0
2007-01-18 01:57:00,237.647,237.647,237.619,237.619,42900000.0
2007-01-18 01:58:00,237.631,237.655,237.623,237.655,57500000.0
2007-01-18 01:59:00,237.651,237.651,237.634,237.641,65399999.0
2007-01-18 02:00:00,237.628,237.643,237.602,237.625,80399999.0
2007-01-18 02:01:00,237.598,237.627,237.582,237.614,49900000.0
2007-01-18 02:02:00,237.63,237.63,237.587,237.614,46100000.0
2007-01-18 02:03:00,237.628,237.629,237.603,237.603,44300000.0
2007-01-18 02:04:00,237.568,237.581,237.533,237.567,31500000.0
2007-01-18 02:05:00,237.583,237.59,237.527,237.527,30200000.0
2007-01-18 02:06:00,237.589,237.603,237.584,237.59,56100000.0
2007-01-18 02:07:00,237.587,237.618,237.585,237.599,42600000.0
2007-01-18 02:08:00,237.612,237.612,237.584,237.591,81700000.0
2007-01-18 02:09:00,237.593,237.593,237.581,237.581,57300000.0
2007-01-18 02:10:00,237.568,237.568,237.534,237.564,68800000.0
2007-01-18 02:11:00,237.546,237.568,237.529,237.558,106299999.0
2007-01-18 02:12:00,237.553,237.565,237.531,237.565,60599999.0
2007-01-18 02:13:00,237.546,237.583,237.52,237.576,70799999.0
2007-01-18 02:14:00,237.571,237.623,237.569,237.623,68400001.0
2007-01-18 02:15:00,237.627,237.638,237.603,237.603,48699999.0
2007-01-18 02:16:00,237.604,237.607,237.57,237.602,67099999.0
2007-01-18 02:17:00,237.619,237.63,237.602,237.61,33900000.0
2007-01-18 02:18:00,237.595,237.614,237.595,237.614,61100001.0
2007-01-18 02:19:00,237.605,237.613,237.566,237.58,51700001.0
2007-01-18 02:20:00,237.603,237.608,237.594,237.603,18800000.0
2007-01-18 02:21:00,237.605,237.605,237.581,237.597,28400000.0
2007-01-18 02:22:00,237.589,237.596,237.55,237.567,68100001.0
2007-01-18 02:23:00,237.577,237.605,237.569,237.593,58200001.0
2007-01-18 02:24:00,237.607,237.622,237.578,237.578,41499999.0
2007-01-18 02:25:00,237.538,237.593,237.524,237.582,33700000.0
2007-01-18 02:26:00,237.581,237.595,237.566,237.566,62000000.0
2007-01-18 02:27:00,237.566,237.57,237.499,237.528,61700000.0
2007-01-18 02:28:00,237.522,237.554,237.51,237.549,74300001.0
2007-01-18 02:29:00,237.54,237.554,237.495,237.554,40300000.0
2007-01-18 02:30:00,237.554,237.554,237.49,237.545,54300000.0
2007-01-18 02:31:00,237.51,237.544,237.491,237.493,56700001.0
2007-01-18 02:32:00,237.549,237.549,237.513,237.513,20000000.0
2007-01-18 02:33:00,237.514,237.524,237.481,237.481,45300000.0
2007-01-18 02:34:00,237.5,237.507,237.492,237.498,86900000.0
2007-01-18 02:35:00,237.499,237.536,237.499,237.524,63600000.0
2007-01-18 02:36:00,237.518,237.519,237.487,237.519,30300001.0
2007-01-18 02:37:00,237.525,237.525,237.487,237.51,59800000.0
2007-01-18 02:38:00,237.489,237.512,237.488,237.488,37800000.0
2007-01-18 02:39:00,237.509,237.515,237.505,237.512,74000000.0
2007-01-18 02:40:00,237.521,237.523,237.504,237.512,60900001.0
2007-01-18 02:41:00,237.552,237.554,237.529,237.545,52700000.0
2007-01-18 02:42:00,237.547,237.583,237.547,237.564,25600000.0
2007-01-18 02:43:00,237.575,237.579,237.516,237.532,52800000.0
2007-01-18 02:44:00,237.534,237.561,237.534,237.555,40400000.0
2007-01-18 02:45:00,237.565,237.565,237.53,237.552,52200000.0
2007-01-18 02:46:00,237.535,237.545,237.511,237.539,57900000.0
2007-01-18 02:47:00,237.542,237.542,237.526,237.526,39100000.0
2007-01-18 02:48:00,237.52,237.549,237.52,237.52,56300000.0
2007-01-18 02:49:00,237.529,237.55,237.52,237.535,49900000.0
2007-01-18 02:50:00,237.531,237.564,237.526,237.564,80199999.0
2007-01-18 02:51:00,237.571,237.571,237.537,237.57,35900000.0
2007-01-18 02:52:00,237.527,237.584,237.527,237.584,68200000.0
2007-01-18 02:53:00,237.589,237.602,237.534,237.572,29000000.0
2007-01-18 02:54:00,237.574,237.612,237.574,237.612,50600000.0
2007-01-18 02:55:00,237.6,237.617,237.556,237.573,48100001.0
2007-01-18 02:56:00,237.566,237.598,237.566,237.591,46000000.0
2007-01-18 02:57:00,237.589,237.589,237.571,237.577,50600001.0
2007-01-18 02:58:00,237.522,237.568,237.522,237.568,19500000.0
2007-01-18 02:59:00,237.514,237.562,237.514,237.517,55700000.0
2007-01-18 03:00:00,237.494,237.51,237.481,237.481,49100000.0
2007-01-18 03:01:00,237.486,237.49,237.467,237.49,28000000.0
2007-01-18 03:02:00,237.512,237.526,237.512,237.521,47000000.0
2007-01-18 03:03:00,237.503,237.54,237.503,237.528,40500000.0
2007-01-18 03:04:00,237.53,237.534,237.516,237.52,96100000.0
2007-01-18 03:05:00,237.52,237.538,237.52,237.53,22800000.0
2007-01-18 03:06:00,237.517,237.535,237.491,237.535,52500001.0
2007-01-18 03:07:00,237.521,237.549,237.518,237.549,19500000.0
2007-01-18 03:08:00,237.581,237.588,237.557,237.583,45900000.0
2007-01-18 03:09:00,237.585,237.585,237.557,237.573,51700000.0
2007-01-18 03:10:00,237.562,237.574,237.549,237.561,59400000.0
2007-01-18 03:11:00,237.572,237.608,237.563,237.594,92700001.0
2007-01-18 03:12:00,237.598,237.62,237.585,237.615,42600000.0
2007-01-18 03:13:00,237.603,237.61,237.572,237.576,47900000.0
2007-01-18 03:14:00,237.61,237.622,237.594,237.601,68200001.0
2007-01-18 03:15:00,237.596,237.609,237.589,237.609,56400000.0
2007-01-18 03:16:00,237.61,237.657,237.61,237.65,33500000.0
2007-01-18 03:17:00,237.654,237.658,237.633,237.637,53100000.0
2007-01-18 03:18:00,237.637,237.655,237.624,237.63,103300000.0
2007-01-18 03:19:00,237.624,237.624,237.594,237.612,47400000.0
2007-01-18 03:20:00,237.602,237.647,237.602,237.642,28800000.0
2007-01-18 03:21:00,237.667,237.667,237.612,237.627,94300000.0
2007-01-18 03:22:00,237.635,237.649,237.621,237.625,35300000.0
2007-01-18 03:23:00,237.645,237.655,237.636,237.64,63400000.0
2007-01-18 03:24:00,237.65,237.664,237.638,237.664,93800000.0
2007-01-18 03:25:00,237.658,237.658,237.646,237.652,47899999.0
2007-01-18 03:26:00,237.639,237.654,237.639,237.654,56000000.0
2007-01-18 03:27:00,237.644,237.651,237.629,237.651,61300000.0
2007-01-18 03:28:00,237.671,237.677,237.627,237.659,44399999.0
2007-01-18 03:29:00,237.679,237.689,237.665,237.665,46300000.0
2007-01-18 03:30:00,237.649,237.661,237.611,237.632,72900000.0
2007-01-18 03:31:00,237.656,237.671,237.634,237.671,49200000.0
2007-01-18 03:32:00,237.679,237.691,237.677,237.688,72100000.0
2007-01-18 03:33:00,237.688,237.688,237.675,237.683,40900000.0
2007-01-18 03:34:00,237.676,237.676,237.655,237.662,63300001.0
2007-01-18 03:35:00,237.66,237.712,237.66,237.682,52100000.0
2007-01-18 03:36:00,237.683,237.693,237.669,237.674,34800000.0
2007-01-18 03:37:00,237.684,237.717,237.668,237.717,40500001.0
2007-01-18 03:38:00,237.751,237.757,237.745,237.751,30000000.0
2007-01-18 03:39:00,237.741,237.749,237.704,237.721,48900000.0
2007-01-18 03:40:00,237.706,237.738,237.689,237.738,37600001.0
2007-01-18 03:41:00,237.732,237.758,237.732,237.741,60299999.0
2007-01-18 03:42:00,237.673,237.759,237.669,237.756,31000000.0
2007-01-18 03:43:00,237.764,237.786,237.743,237.774,51400001.0
2007-01-18 03:44:00,237.788,237.832,237.788,237.832,37000001.0
2007-01-18 03:45:00,237.817,237.831,237.815,237.831,34100000.0
2007-01-18 03:46:00,237.795,237.816,237.789,237.789,46000000.0
2007-01-18 03:47:00,237.825,237.833,237.783,237.795,81299999.0
2007-01-18 03:48:00,237.78,237.78,237.723,237.742,39699999.0
2007-01-18 03:49:00,237.748,237.764,237.748,237.762,38500000.0
2007-01-18 03:50:00,237.757,237.764,237.739,237.747,46400000.0
2007-01-18 03:51:00,237.74,237.764,237.736,237.749,43000000.0
2007-01-18 03:52:00,237.759,237.78,237.729,237.772,61600000.0
2007-01-18 03:53:00,237.758,237.775,237.758,237.775,43200000.0
2007-01-18 03:54:00,237.788,237.788,237.728,237.752,30500000.0
2007-01-18 03:55:00,237.775,237.775,237.744,237.755,41500000.0
2007-01-18 03:56:00,237.739,237.761,237.706,237.759,78699998.0
2007-01-18 03:57:00,237.757,237.76,237.737,237.751,51700000.0
2007-01-18 03:58:00,237.77,237.776,237.757,237.768,56600000.0
2007-01-18 03:59:00,237.759,237.779,237.758,237.772,64400001.0
2007-01-18 04:00:00,237.753,237.772,237.737,237.772,51000000.0
2007-01-18 04:01:00,237.771,237.771,237.75,237.755,49900000.0
2007-01-18 04:02:00,237.752,237.759,237.728,237.735,63800000.0
2007-01-18 04:03:00,237.751,237.77,237.747,237.768,50300000.0
2007-01-18 04:04:00,237.749,237.758,237.736,237.758,48200000.0
2007-01-18 04:05:00,237.765,237.794,237.764,237.773,85499999.0
2007-01-18 04:06:00,237.76,237.76,237.696,237.705,80500000.0
2007-01-18 04:07:00,237.734,237.737,237.686,237.69,32800000.0
2007-01-18 04:08:00,237.736,237.747,237.714,237.728,99199998.0
2007-01-18 04:09:00,237.724,237.793,237.724,237.782,45800000.0
2007-01-18 04:10:00,237.796,237.796,237.752,237.755,51300000.0
2007-01-18 04:11:00,237.752,237.752,237.725,237.735,80200000.0
2007-01-18 04:12:00,237.698,237.73,237.69,237.69,64400001.0
2007-01-18 04:13:00,237.721,237.728,237.688,237.728,27500000.0
2007-01-18 04:14:00,237.687,237.728,237.684,237.699,65700000.0
2007-01-18 04:15:00,237.742,237.742,237.712,237.735,104900000.0
2007-01-18 04:16:00,237.729,237.74,237.706,237.706,38900000.0
2007-01-18 04:17:00,237.725,237.752,237.725,237.752,33400000.0
2007-01-18 04:18:00,237.743,237.744,237.712,237.717,45699999.0
2007-01-18 04:19:00,237.706,237.72,237.704,237.71,41800000.0
2007-01-18 04:20:00,237.692,237.706,237.677,237.677,44900000.0
2007-01-18 04:21:00,237.673,237.673,237.649,237.661,36999999.0
2007-01-18 04:22:00,237.684,237.701,237.659,237.659,47400000.0
2007-01-18 04:23:00,237.672,237.744,237.672,237.743,50599999.0
2007-01-18 04:24:00,237.744,237.769,237.729,237.737,58000000.0
2007-01-18 04:25:00,237.722,237.763,237.722,237.763,21200000.0
2007-01-18 04:26:00,237.765,237.765,237.73,237.75,57100000.0
2007-01-18 04:27:00,237.738,237.78,237.723,237.779,48999999.0
2007-01-18 04:28:00,237.768,237.768,237.736,237.738,27000000.0
2007-01-18 04:29:00,237.739,237.739,237.723,237.723,31000000.0
2007-01-18 04:30:00,237.713,237.713,237.684,237.687,55300001.0
2007-01-18 04:31:00,237.667,237.683,237.64,237.682,34900000.0
2007-01-18 04:32:00,237.694,237.729,237.694,237.725,56299999.0
2007-01-18 04:33:00,237.672,237.709,237.643,237.643,51100000.0
2007-01-18 04:34:00,237.659,237.676,237.646,237.672,38200000.0
2007-01-18 04:35:00,237.678,237.685,237.667,237.667,63700000.0
2007-01-18 04:36:00,237.666,237.687,237.662,237.667,40600000.0
2007-01-18 04:37:00,237.664,237.685,237.664,237.675,49200000.0
2007-01-18 04:38:00,237.632,237.692,237.632,237.692,37900000.0
2007-01-18 04:39:00,237.707,237.71,237.696,237.71,39300000.0
2007-01-18 04:40:00,237.698,237.698,237.662,237.672,55800000.0
2007-01-18 04:41:00,237.664,237.699,237.642,237.699,34600000.0
2007-01-18 04:42:00,237.675,237.701,237.603,237.603,73300000.0
2007-01-18 04:43:00,237.655,237.673,237.641,237.655,39300000.0
2007-01-18 04:44:00,237.672,237.679,237.656,237.657,44800000.0
2007-01-18 04:45:00,237.679,237.705,237.673,237.693,43700000.0
2007-01-18 04:46:00,237.695,237.695,237.667,237.667,22000000.0
2007-01-18 04:47:00,237.691,237.725,237.691,237.718,42800000.0
2007-01-18 04:48:00,237.734,237.771,237.734,237.761,66500000.0
2007-01-18 04:49:00,237.752,237.781,237.747,237.778,33100000.0
2007-01-18 04:50:00,237.804,237.839,237.804,237.822,33100000.0
2007-01-18 04:51:00,237.808,237.808,237.755,237.755,37499999.0
2007-01-18 04:52:00,237.75,237.807,237.75,237.807,79299999.0
2007-01-18 04:53:00,237.814,237.814,237.779,237.793,49400000.0
2007-01-18 04:54:00,237.795,237.795,237.767,237.78,55800000.0
2007-01-18 04:55:00,237.78,237.797,237.78,237.785,27400000.0
2007-01-18 04:56:00,237.788,237.809,237.788,237.791,55600001.0
2007-01-18 04:57:00,237.798,237.816,237.798,237.812,34100000.0
2007-01-18 04:58:00,237.8,237.815,237.747,237.778,62100001.0
2007-01-18 04:59:00,237.821,237.823,237.788,237.801,45800001.0
2007-01-18 05:00:00,237.855,238.075,237.855,238.075,29200001.0
2007-01-18 05:01:00,238.037,238.083,237.995,238.007,53500000.0
2007-01-18 05:02:00,237.952,237.973,237.918,237.962,73699999.0
2007-01-18 05:03:00,237.967,237.971,237.934,237.966,36300001.0
2007-01-18 05:04:00,237.967,238.001,237.945,238.001,52200000.0
2007-01-18 05:05:00,238.002,238.007,237.955,237.955,50900000.0
2007-01-18 05:06:00,237.937,237.948,237.911,237.911,39900000.0
2007-01-18 05:07:00,237.933,237.961,237.933,237.942,25300000.0
2007-01-18 05:08:00,237.926,237.943,237.895,237.934,37900000.0
2007-01-18 05:09:00,237.941,237.95,237.915,237.939,55200000.0
2007-01-18 05:10:00,237.925,237.934,237.897,237.905,37100000.0
2007-01-18 05:11:00,237.907,237.908,237.873,237.895,72700000.0
2007-01-18 05:12:00,237.859,237.859,237.811,237.837,26300000.0
2007-01-18 05:13:00,237.827,237.847,237.796,237.826,60000000.0
2007-01-18 05:14:00,237.841,237.847,237.812,237.841,93799999.0
2007-01-18 05:15:00,237.842,237.853,237.832,237.85,29200000.0
2007-01-18 05:16:00,237.858,237.874,237.842,237.861,57200000.0
2007-01-18 05:17:00,237.844,237.847,237.805,237.814,24700000.0
2007-01-18 05:18:00,237.834,237.852,237.798,237.845,50799999.0
2007-01-18 05:19:00,237.844,237.848,237.816,237.841,29000000.0
2007-01-18 05:20:00,237.866,237.882,237.848,237.864,75300001.0
2007-01-18 05:21:00,237.871,237.871,237.811,237.837,26400000.0
2007-01-18 05:22:00,237.882,237.882,237.843,237.862,36100000.0
2007-01-18 05:23:00,237.875,237.875,237.854,237.854,71200000.0
2007-01-18 05:24:00,237.864,237.888,237.864,237.865,76000002.0
2007-01-18 05:25:00,237.873,237.928,237.873,237.925,72200001.0
2007-01-18 05:26:00,237.93,237.93,237.895,237.918,39900000.0
2007-01-18 05:27:00,237.929,237.973,237.929,237.96,67099999.0
2007-01-18 05:28:00,237.961,238.012,237.95,238.0,60600000.0
2007-01-18 05:29:00,237.988,238.015,237.988,238.004,44700000.0
2007-01-18 05:30:00,238.022,238.028,237.972,237.976,28700000.0
2007-01-18 05:31:00,237.956,237.972,237.931,237.961,28500000.0
2007-01-18 05:32:00,237.983,237.999,237.981,237.996,77300000.0
2007-01-18 05:33:00,237.973,238.019,237.948,237.98,53700000.0
2007-01-18 05:34:00,238.004,238.009,237.996,237.999,44500000.0
2007-01-18 05:35:00,238.003,238.009,237.986,237.998,35600000.0
2007-01-18 05:36:00,238.001,238.034,237.999,238.023,53099999.0
2007-01-18 05:37:00,238.029,238.035,238.005,238.035,27800000.0
2007-01-18 05:38:00,238.034,238.036,238.006,238.025,50199999.0
2007-01-18 05:39:00,238.03,238.053,238.03,238.048,37100000.0
2007-01-18 05:40:00,238.061,238.061,238.037,238.057,55600000.0
2007-01-18 05:41:00,238.053,238.053,238.003,238.024,37600000.0
2007-01-18 05:42:00,238.009,238.037,238.009,238.034,52200000.0
2007-01-18 05:43:00,238.034,238.066,238.032,238.066,23300000.0
2007-01-18 05:44:00,238.087,238.087,238.03,238.043,38200000.0
2007-01-18 05:45:00,238.042,238.073,238.034,238.073,42799999.0
2007-01-18 05:46:00,238.069,238.098,238.069,238.082,78500000.0
2007-01-18 05:47:00,238.11,238.137,238.11,238.123,35500000.0
2007-01-18 05:48:00,238.121,238.125,238.102,238.117,51000000.0
2007-01-18 05:49:00,238.118,238.162,238.114,238.162,32700000.0
2007-01-18 05:50:00,238.168,238.183,238.15,238.173,82600000.0
2007-01-18 05:51:00,238.162,238.207,238.146,238.181,36500000.0
2007-01-18 05:52:00,238.214,238.225,238.195,238.225,79400000.0
2007-01-18 05:53:00,238.206,238.242,238.202,238.242,22400000.0
2007-01-18 05:54:00,238.23,238.265,238.204,238.265,59000000.0
2007-01-18 05:55:00,238.273,238.381,238.273,238.381,54600000.0
2007-01-18 05:56:00,238.379,238.401,238.366,238.391,58500000.0
2007-01-18 05:57:00,238.401,238.401,238.364,238.364,25500000.0
2007-01-18 05:58:00,238.364,238.376,238.349,238.357,47400000.0
2007-01-18 05:59:00,238.366,238.37,238.35,238.359,74800000.0
2007-01-18 06:00:00,238.322,238.329,238.285,238.285,40700000.0
2007-01-18 06:01:00,238.28,238.281,238.258,238.281,42200000.0
2007-01-18 06:02:00,238.28,238.323,238.27,238.323,20100000.0
2007-01-18 06:03:00,238.305,238.305,238.273,238.273,44600000.0
2007-01-18 06:04:00,238.279,238.32,238.279,238.32,57500000.0
2007-01-18 06:05:00,238.37,238.425,238.122,238.122,72400001.0
2007-01-18 06:06:00,238.166,238.411,238.166,238.379,102100002.0
2007-01-18 06:07:00,238.378,238.499,238.378,238.467,50500000.0
2007-01-18 06:08:00,238.471,238.476,238.426,238.426,61300002.0
2007-01-18 06:09:00,238.377,238.377,238.288,238.295,35900000.0
2007-01-18 06:10:00,238.3,238.309,238.221,238.221,30300000.0
2007-01-18 06:11:00,238.233,238.243,238.13,238.132,29000000.0
2007-01-18 06:12:00,238.131,238.255,238.125,238.255,45100000.0
2007-01-18 06:13:00,238.275,238.328,238.256,238.327,66000000.0
2007-01-18 06:14:00,238.302,238.308,238.282,238.302,90199999.0
2007-01-18 06:15:00,238.305,238.309,238.292,238.304,44600000.0
2007-01-18 06:16:00,238.322,238.342,238.317,238.322,83000000.0
2007-01-18 06:17:00,238.34,238.374,238.327,238.374,23400000.0
2007-01-18 06:18:00,238.364,238.412,238.356,238.401,48700001.0
2007-01-18 06:19:00,238.427,238.478,238.42,238.472,48300000.0
2007-01-18 06:20:00,238.486,238.509,238.466,238.476,59600000.0
2007-01-18 06:21:00,238.469,238.5,238.451,238.5,53000000.0
2007-01-18 06:22:00,238.512,238.532,238.489,238.489,32000000.0
2007-01-18 06:23:00,238.509,238.516,238.499,238.516,38800000.0
2007-01-18 06:24:00,238.508,238.516,238.494,238.494,47600000.0
2007-01-18 06:25:00,238.497,238.497,238.423,238.423,61100000.0
2007-01-18 06:26:00,238.421,238.512,238.421,238.512,71400000.0
2007-01-18 06:27:00,238.476,238.506,238.457,238.505,50500000.0
2007-01-18 06:28:00,238.505,238.528,238.49,238.49,54400001.0
2007-01-18 06:29:00,238.491,238.491,238.457,238.468,71300001.0
2007-01-18 06:30:00,238.466,238.466,238.441,238.451,49300000.0
2007-01-18 06:31:00,238.442,238.442,238.38,238.38,92500000.0
2007-01-18 06:32:00,238.357,238.372,238.339,238.339,29200000.0
2007-01-18 06:33:00,238.342,238.362,238.342,238.352,32300000.0
2007-01-18 06:34:00,238.365,238.382,238.362,238.362,42600000.0
2007-01-18 06:35:00,238.334,238.354,238.285,238.285,44100001.0
2007-01-18 06:36:00,238.298,238.338,238.28,238.338,69299998.0
2007-01-18 06:37:00,238.318,238.348,238.308,238.318,64700000.0
2007-01-18 06:38:00,238.311,238.332,238.279,238.309,33600000.0
2007-01-18 06:39:00,238.285,238.336,238.285,238.32,61899999.0
2007-01-18 06:40:00,238.291,238.311,238.242,238.311,73500000.0
2007-01-18 06:41:00,238.329,238.332,238.287,238.303,43000000.0
2007-01-18 06:42:00,238.285,238.291,238.258,238.258,37500000.0
2007-01-18 06:43:00,238.247,238.262,238.201,238.201,42000000.0
2007-01-18 06:44:00,238.235,238.237,238.193,238.195,24300000.0
2007-01-18 06:45:00,238.199,238.22,238.195,238.218,57300000.0
2007-01-18 06:46:00,238.173,238.207,238.169,238.197,71700001.0
2007-01-18 06:47:00,238.192,238.212,238.191,238.207,36700000.0
2007-01-18 06:48:00,238.22,238.243,238.22,238.243,50400000.0
2007-01-18 06:49:00,238.206,238.247,238.206,238.238,25100000.0
2007-01-18 06:50:00,238.211,238.254,238.205,238.249,36200000.0
2007-01-18 06:51:00,238.265,238.275,238.24,238.275,37000000.0
2007-01-18 06:52:00,238.263,238.282,238.239,238.267,50400000.0
2007-01-18 06:53:00,238.284,238.293,238.257,238.293,67900001.0
2007-01-18 06:54:00,238.271,238.29,238.263,238.29,58900000.0
2007-01-18 06:55:00,238.292,238.347,238.292,238.346,61699999.0
2007-01-18 06:56:00,238.33,238.344,238.33,238.339,51700001.0
2007-01-18 06:57:00,238.354,238.355,238.321,238.35,46200000.0
2007-01-18 06:58:00,238.342,238.353,238.342,238.346,25700000.0
2007-01-18 06:59:00,238.342,238.384,238.332,238.374,72700000.0
2007-01-18 07:00:00,238.349,238.372,238.336,238.348,43700000.0
2007-01-18 07:01:00,238.364,238.373,238.339,238.345,67199999.0
2007-01-18 07:02:00,238.339,238.382,238.339,238.375,72500001.0
2007-01-18 07:03:00,238.376,238.385,238.358,238.385,56899999.0
2007-01-18 07:04:00,238.379,238.381,238.338,238.36,50900000.0
2007-01-18 07:05:00,238.378,238.385,238.362,238.382,52200000.0
2007-01-18 07:06:00,238.371,238.395,238.356,238.373,54000000.0
2007-01-18 07:07:00,238.39,238.438,238.39,238.424,69800000.0
2007-01-18 07:08:00,238.446,238.446,238.387,238.403,31100000.0
2007-01-18 07:09:00,238.432,238.432,238.345,238.373,29900000.0
2007-01-18 07:10:00,238.386,238.386,238.337,238.346,55000000.0
2007-01-18 07:11:00,238.349,238.364,238.312,238.312,39300000.0
2007-01-18 07:12:00,238.31,238.35,238.295,238.344,24800000.0
2007-01-18 07:13:00,238.332,238.345,238.302,238.306,33900000.0
2007-01-18 07:14:00,238.302,238.343,238.289,238.343,96799999.0
2007-01-18 07:15:00,238.353,238.353,238.311,238.328,57800000.0
2007-01-18 07:16:00,238.34,238.364,238.304,238.331,34600000.0
2007-01-18 07:17:00,238.362,238.38,238.329,238.351,67600000.0
2007-01-18 07:18:00,238.352,238.365,238.313,238.313,48900000.0
2007-01-18 07:19:00,238.309,238.341,238.308,238.318,35200000.0
2007-01-18 07:20:00,238.301,238.323,238.267,238.323,90300000.0
2007-01-18 07:21:00,238.304,238.305,238.289,238.305,34300000.0
2007-01-18 07:22:00,238.303,238.303,238.278,238.285,68000001.0
2007-01-18 07:23:00,238.292,238.314,238.288,238.293,41800000.0
2007-01-18 07:24:00,238.266,238.286,238.254,238.269,56400000.0
2007-01-18 07:25:00,238.246,238.268,238.225,238.236,38700000.0
2007-01-18 07:26:00,238.297,238.297,238.258,238.267,30100000.0
2007-01-18 07:27:00,238.266,238.279,238.244,238.273,31300000.0
2007-01-18 07:28:00,238.278,238.3,238.252,238.252,49300000.0
2007-01-18 07:29:00,238.329,238.329,238.313,238.328,37500000.0
2007-01-18 07:30:00,238.307,238.307,238.276,238.285,50900001.0
2007-01-18 07:31:00,238.325,238.325,238.315,238.325,50200000.0
2007-01-18 07:32:00,238.324,238.324,238.302,238.319,32100000.0
2007-01-18 07:33:00,238.311,238.329,238.311,238.318,37900000.0
2007-01-18 07:34:00,238.322,238.322,238.28,238.301,68600000.0
2007-01-18 07:35:00,238.323,238.338,238.316,238.333,39200000.0
2007-01-18 07:36:00,238.317,238.347,238.301,238.333,41500000.0
2007-01-18 07:37:00,238.339,238.385,238.339,238.36,56600001.0
2007-01-18 07:38:00,238.351,238.351,238.339,238.351,32100000.0
2007-01-18 07:39:00,238.32,238.336,238.313,238.323,61400001.0
2007-01-18 07:40:00,238.336,238.36,238.325,238.352,50100000.0
2007-01-18 07:41:00,238.346,238.366,238.31,238.329,74800000.0
2007-01-18 07:42:00,238.328,238.363,238.317,238.331,52300000.0
2007-01-18 07:43:00,238.342,238.36,238.324,238.36,61399999.0
2007-01-18 07:44:00,238.35,238.374,238.345,238.36,41000000.0
2007-01-18 07:45:00,238.345,238.371,238.331,238.367,38600000.0
2007-01-18 07:46:00,238.365,238.383,238.362,238.363,35200000.0
2007-01-18 07:47:00,238.355,238.387,238.355,238.375,86900000.0
2007-01-18 07:48:00,238.366,238.366,238.338,238.356,43000000.0
2007-01-18 07:49:00,238.314,238.366,238.314,238.36,35500000.0
2007-01-18 07:50:00,238.358,238.36,238.343,238.354,42600000.0
2007-01-18 07:51:00,238.382,238.382,238.354,238.369,48700000.0
2007-01-18 07:52:00,238.362,238.391,238.322,238.322,91599999.0
2007-01-18 07:53:00,238.375,238.375,238.343,238.343,49600000.0
2007-01-18 07:54:00,238.317,238.317,238.284,238.307,26800000.0
2007-01-18 07:55:00,238.276,238.32,238.276,238.319,62400000.0
2007-01-18 07:56:00,238.332,238.376,238.332,238.376,33000000.0
2007-01-18 07:57:00,238.379,238.384,238.327,238.327,64700000.0
2007-01-18 07:58:00,238.31,238.31,238.259,238.298,57200000.0
2007-01-18 07:59:00,238.3,238.32,238.285,238.314,51000001.0
2007-01-18 08:00:00,238.317,238.317,238.285,238.294,70200000.0
2007-01-18 08:01:00,238.296,238.296,238.245,238.259,60399999.0
2007-01-18 08:02:00,238.254,238.266,238.233,238.266,72499999.0
2007-01-18 08:03:00,238.261,238.261,238.231,238.24,24400000.0
2007-01-18 08:04:00,238.227,238.255,238.206,238.214,53700000.0
2007-01-18 08:05:00,238.221,238.253,238.205,238.253,58000000.0
2007-01-18 08:06:00,238.268,238.318,238.258,238.318,48300000.0
2007-01-18 08:07:00,238.296,238.327,238.289,238.325,33300000.0
2007-01-18 08:08:00,238.315,238.319,238.297,238.297,66999999.0
2007-01-18 08:09:00,238.293,238.317,238.26,238.3,56699999.0
2007-01-18 08:10:00,238.261,238.298,238.241,238.248,48500000.0
2007-01-18 08:11:00,238.276,238.284,238.259,238.259,83699998.0
2007-01-18 08:12:00,238.257,238.288,238.253,238.286,60099999.0
2007-01-18 08:13:00,238.264,238.276,238.242,238.276,24100000.0
2007-01-18 08:14:00,238.297,238.317,238.297,238.302,77500000.0
2007-01-18 08:15:00,238.298,238.351,238.298,238.351,43600000.0
2007-01-18 08:16:00,238.369,238.37,238.356,238.36,37999999.0
2007-01-18 08:17:00,238.366,238.366,238.345,238.358,56600000.0
2007-01-18 08:18:00,238.35,238.372,238.341,238.372,72900001.0
2007-01-18 08:19:00,238.369,238.388,238.338,238.388,45200000.0
2007-01-18 08:20:00,238.409,238.457,238.404,238.454,53000000.0
2007-01-18 08:21:00,238.462,238.486,238.447,238.447,50800000.0
2007-01-18 08:22:00,238.47,238.529,238.47,238.526,56700000.0
2007-01-18 08:23:00,238.528,238.586,238.522,238.586,61200000.0
2007-01-18 08:24:00,238.6,238.635,238.595,238.635,20200000.0
2007-01-18 08:25:00,238.64,238.653,238.623,238.644,69900001.0
2007-01-18 08:26:00,238.634,238.642,238.588,238.592,64500001.0
2007-01-18 08:27:00,238.617,238.617,238.581,238.586,46100000.0
2007-01-18 08:28:00,238.595,238.595,238.568,238.568,52400000.0
2007-01-18 08:29:00,238.58,238.606,238.58,238.602,41900000.0
2007-01-18 08:30:00,238.602,238.626,238.596,238.626,11600000.0
2007-01-18 08:31:00,238.625,238.639,238.609,238.629,37100000.0
2007-01-18 08:32:00,238.643,238.658,238.609,238.658,63400000.0
2007-01-18 08:33:00,238.656,238.671,238.629,238.645,49899999.0
2007-01-18 08:34:00,238.666,238.726,238.666,238.713,35700000.0
2007-01-18 08:35:00,238.688,238.764,238.684,238.717,25100000.0
2007-01-18 08:36:00,238.693,238.826,238.693,238.811,70099999.0
2007-01-18 08:37:00,238.785,238.818,238.785,238.798,124700001.0
2007-01-18 08:38:00,238.782,238.794,238.73,238.783,54900000.0
2007-01-18 08:39:00,238.798,238.814,238.792,238.801,44200000.0
2007-01-18 08:40:00,238.793,238.801,238.781,238.801,53600001.0
2007-01-18 08:41:00,238.788,238.837,238.788,238.811,33200000.0
2007-01-18 08:42:00,238.806,238.807,238.715,238.715,88100000.0
2007-01-18 08:43:00,238.716,238.737,238.715,238.723,33600000.0
2007-01-18 08:44:00,238.74,238.74,238.646,238.684,50800001.0
2007-01-18 08:45:00,238.681,238.727,238.681,238.697,31300000.0
2007-01-18 08:46:00,238.702,238.725,238.678,238.703,48900001.0
2007-01-18 08:47:00,238.713,238.74,238.691,238.74,53200000.0
2007-01-18 08:48:00,238.75,238.75,238.621,238.687,56500000.0
2007-01-18 08:49:00,238.691,238.702,238.666,238.666,47999999.0
2007-01-18 08:50:00,238.672,238.692,238.665,238.684,72200000.0
2007-01-18 08:51:00,238.671,238.709,238.671,238.709,48399999.0
2007-01-18 08:52:00,238.706,238.735,238.679,238.735,63700000.0
2007-01-18 08:53:00,238.705,238.764,238.705,238.764,37499999.0
2007-01-18 08:54:00,238.773,238.829,238.773,238.829,73199999.0
2007-01-18 08:55:00,238.83,238.838,238.82,238.834,76700000.0
2007-01-18 08:56:00,238.837,238.856,238.827,238.841,59000001.0
2007-01-18 08:57:00,238.834,238.897,238.834,238.871,75800001.0
2007-01-18 08:58:00,238.879,238.889,238.864,238.877,67100000.0
2007-01-18 08:59:00,238.871,238.888,238.854,238.869,61900001.0
2007-01-18 09:00:00,238.883,238.927,238.879,238.905,86500000.0
2007-01-18 09:01:00,238.897,238.94,238.897,238.929,51400000.0
2007-01-18 09:02:00,238.931,238.939,238.922,238.938,23900000.0
2007-01-18 09:03:00,238.939,238.952,238.933,238.951,46300000.0
2007-01-18 09:04:00,238.956,238.965,238.941,238.95,89300001.0
2007-01-18 09:05:00,238.944,238.954,238.916,238.954,55500000.0
2007-01-18 09:06:00,238.943,238.943,238.895,238.903,52500000.0
2007-01-18 09:07:00,238.906,238.945,238.9,238.936,65300000.0
2007-01-18 09:08:00,238.913,238.934,238.913,238.914,55600000.0
2007-01-18 09:09:00,238.923,238.923,238.872,238.872,37500000.0
2007-01-18 09:10:00,238.905,238.945,238.902,238.945,39800000.0
2007-01-18 09:11:00,238.963,238.975,238.952,238.952,50800001.0
2007-01-18 09:12:00,238.962,239.028,238.962,239.015,62700000.0
2007-01-18 09:13:00,239.007,239.032,239.0,239.015,66400001.0
2007-01-18 09:14:00,239.013,239.026,238.991,239.026,68600000.0
2007-01-18 09:15:00,239.049,239.058,239.04,239.05,65699999.0
2007-01-18 09:16:00,239.056,239.073,239.041,239.063,67299999.0
2007-01-18 09:17:00,239.065,239.065,239.044,239.051,58000000.0
2007-01-18 09:18:00,239.059,239.079,239.031,239.057,61900000.0
2007-01-18 09:19:00,239.048,239.104,239.048,239.104,45300000.0
2007-01-18 09:20:00,239.107,239.115,239.062,239.084,66899999.0
2007-01-18 09:21:00,239.114,239.127,239.101,239.119,60200000.0
2007-01-18 09:22:00,239.126,239.139,239.108,239.108,66100001.0
2007-01-18 09:23:00,239.126,239.158,239.122,239.136,36199999.0
2007-01-18 09:24:00,239.141,239.183,239.133,239.183,58400001.0
2007-01-18 09:25:00,239.216,239.233,239.209,239.228,42100000.0
2007-01-18 09:26:00,239.255,239.272,239.232,239.254,44000000.0
2007-01-18 09:27:00,239.246,239.268,239.237,239.243,71200000.0
2007-01-18 09:28:00,239.26,239.327,239.248,239.317,29100000.0
2007-01-18 09:29:00,239.298,239.357,239.298,239.342,94700000.0
2007-01-18 09:30:00,239.33,239.364,239.32,239.364,22200000.0
2007-01-18 09:31:00,239.369,239.425,239.367,239.425,87200001.0
2007-01-18 09:32:00,239.43,239.497,239.43,239.497,47100000.0
2007-01-18 09:33:00,239.511,239.511,239.468,239.477,41000000.0
2007-01-18 09:34:00,239.505,239.559,239.505,239.552,63200000.0
2007-01-18 09:35:00,239.53,239.561,239.514,239.517,92500000.0
2007-01-18 09:36:00,239.558,239.597,239.558,239.583,22800000.0
2007-01-18 09:37:00,239.572,239.578,239.512,239.543,45000000.0
2007-01-18 09:38:00,239.558,239.586,239.558,239.568,59700000.0
2007-01-18 09:39:00,239.563,239.563,239.454,239.454,63700001.0
2007-01-18 09:40:00,239.454,239.454,239.429,239.451,52600001.0
2007-01-18 09:41:00,239.447,239.47,239.445,239.453,57100001.0
2007-01-18 09:42:00,239.421,239.421,239.397,239.397,24300000.0
2007-01-18 09:43:00,239.406,239.416,239.376,239.383,35300000.0
2007-01-18 09:44:00,239.379,239.386,239.362,239.366,65500001.0
2007-01-18 09:45:00,239.397,239.397,239.347,239.354,33300000.0
2007-01-18 09:46:00,239.348,239.348,239.316,239.323,58800000.0
2007-01-18 09:47:00,239.324,239.399,239.307,239.399,25500000.0
2007-01-18 09:48:00,239.422,239.426,239.401,239.415,15700000.0
2007-01-18 09:49:00,239.437,239.472,239.437,239.441,21700000.0
2007-01-18 09:50:00,239.458,239.458,239.417,239.425,51400000.0
2007-01-18 09:51:00,239.43,239.436,239.381,239.381,70199999.0
2007-01-18 09:52:00,239.401,239.422,239.393,239.415,43100001.0
2007-01-18 09:53:00,239.424,239.463,239.424,239.44,65800000.0
2007-01-18 09:54:00,239.421,239.423,239.386,239.4,55500000.0
2007-01-18 09:55:00,239.417,239.43,239.4,239.412,20500000.0
2007-01-18 09:56:00,239.386,239.447,239.386,239.443,42400000.0
2007-01-18 09:57:00,239.419,239.433,239.419,239.419,39100001.0
2007-01-18 09:58:00,239.432,239.434,239.359,239.359,27100000.0
2007-01-18 09:59:00,239.377,239.377,239.339,239.339,19500000.0
2007-01-18 10:00:00,239.336,239.376,239.336,239.365,43200000.0
2007-01-18 10:01:00,239.363,239.453,239.351,239.43,77900000.0
2007-01-18 10:02:00,239.447,239.475,239.445,239.475,27400000.0
2007-01-18 10:03:00,239.492,239.492,239.467,239.478,55300000.0
2007-01-18 10:04:00,239.458,239.526,239.458,239.519,35800000.0
2007-01-18 10:05:00,239.542,239.568,239.542,239.568,41700000.0
2007-01-18 10:06:00,239.571,239.577,239.561,239.576,29000000.0
2007-01-18 10:07:00,239.633,239.729,239.633,239.721,37900000.0
2007-01-18 10:08:00,239.714,239.746,239.703,239.732,42800000.0
2007-01-18 10:09:00,239.723,239.727,239.703,239.713,79399999.0
2007-01-18 10:10:00,239.704,239.704,239.667,239.69,33500000.0
2007-01-18 10:11:00,239.662,239.665,239.638,239.658,63299999.0
2007-01-18 10:12:00,239.685,239.742,239.685,239.727,40800000.0
2007-01-18 10:13:00,239.69,239.712,239.673,239.698,25100000.0
2007-01-18 10:14:00,239.714,239.74,239.714,239.726,12100000.0
2007-01-18 10:15:00,239.727,239.752,239.725,239.735,45200000.0
2007-01-18 10:16:00,239.73,239.744,239.715,239.715,32000000.0
2007-01-18 10:17:00,239.703,239.725,239.703,239.721,46600000.0
2007-01-18 10:18:00,239.713,239.741,239.706,239.74,50800000.0
2007-01-18 10:19:00,239.737,239.748,239.724,239.743,63300001.0
2007-01-18 10:20:00,239.741,239.789,239.728,239.773,44400000.0
2007-01-18 10:21:00,239.764,239.769,239.749,239.769,55900001.0
2007-01-18 10:22:00,239.787,239.806,239.773,239.791,49000000.0
2007-01-18 10:23:00,239.797,239.813,239.791,239.813,65899999.0
2007-01-18 10:24:00,239.799,239.809,239.794,239.797,35400000.0
2007-01-18 10:25:00,239.78,239.808,239.78,239.783,55700000.0
2007-01-18 10:26:00,239.812,239.828,239.812,239.816,15400000.0
2007-01-18 10:27:00,239.821,239.826,239.788,239.826,46900000.0
2007-01-18 10:28:00,239.831,239.834,239.813,239.825,50300000.0
2007-01-18 10:29:00,239.837,239.837,239.787,239.828,54900001.0
2007-01-18 10:30:00,239.826,239.85,239.801,239.801,64400000.0
2007-01-18 10:31:00,239.799,239.803,239.785,239.785,60200000.0
2007-01-18 10:32:00,239.793,239.808,239.762,239.762,58400000.0
2007-01-18 10:33:00,239.742,239.803,239.732,239.794,57000000.0
2007-01-18 10:34:00,239.808,239.839,239.808,239.828,36000000.0
2007-01-18 10:35:00,239.829,239.832,239.802,239.812,53200000.0
2007-01-18 10:36:00,239.844,239.856,239.781,239.781,66800000.0
2007-01-18 10:37:00,239.785,239.79,239.733,239.733,43200000.0
2007-01-18 10:38:00,239.757,239.779,239.732,239.774,49100000.0
2007-01-18 10:39:00,239.794,239.839,239.794,239.829,30700000.0
2007-01-18 10:40:00,239.834,239.842,239.803,239.825,39700000.0
2007-01-18 10:41:00,239.83,239.83,239.797,239.806,33700000.0
2007-01-18 10:42:00,239.789,239.794,239.771,239.793,46200000.0
2007-01-18 10:43:00,239.771,239.801,239.744,239.79,63400001.0
2007-01-18 10:44:00,239.814,239.848,239.8,239.848,28400000.0
2007-01-18 10:45:00,239.878,239.878,239.826,239.831,32900000.0
2007-01-18 10:46:00,239.791,239.791,239.745,239.745,41300000.0
2007-01-18 10:47:00,239.731,239.741,239.715,239.723,59800000.0
2007-01-18 10:48:00,239.742,239.759,239.715,239.739,74999999.0
2007-01-18 10:49:00,239.744,239.749,239.716,239.742,27600000.0
2007-01-18 10:50:00,239.756,239.782,239.747,239.747,21300000.0
2007-01-18 10:51:00,239.779,239.788,239.764,239.778,34700000.0
2007-01-18 10:52:00,239.785,239.903,239.765,239.903,37900000.0
2007-01-18 10:53:00,239.933,239.933,239.84,239.865,39600000.0
2007-01-18 10:54:00,239.847,239.866,239.829,239.862,85400000.0
2007-01-18 10:55:00,239.857,239.888,239.836,239.888,67700001.0
2007-01-18 10:56:00,239.874,239.913,239.874,239.899,59400000.0
2007-01-18 10:57:00,239.893,239.903,239.872,239.88,58300000.0
2007-01-18 10:58:00,239.882,240.005,239.88,240.005,29800000.0
2007-01-18 10:59:00,239.971,239.971,239.899,239.903,38400000.0
2007-01-18 11:00:00,239.915,239.915,239.889,239.902,47200001.0
2007-01-18 11:01:00,239.898,239.898,239.845,239.845,26200000.0
2007-01-18 11:02:00,239.854,239.857,239.828,239.85,35500000.0
2007-01-18 11:03:00,239.837,239.857,239.822,239.822,50699999.0
2007-01-18 11:04:00,239.829,239.84,239.807,239.817,23000000.0
2007-01-18 11:05:00,239.819,239.847,239.819,239.826,32400000.0
2007-01-18 11:06:00,239.822,239.822,239.715,239.715,43000000.0
2007-01-18 11:07:00,239.708,239.727,239.707,239.717,64500000.0
2007-01-18 11:08:00,239.738,239.771,239.728,239.748,30600000.0
2007-01-18 11:09:00,239.735,239.755,239.735,239.755,27200000.0
2007-01-18 11:10:00,239.731,239.733,239.703,239.703,44499999.0
2007-01-18 11:11:00,239.684,239.693,239.67,239.67,37400000.0
2007-01-18 11:12:00,239.669,239.669,239.648,239.661,59200000.0
2007-01-18 11:13:00,239.645,239.651,239.601,239.651,51700000.0
2007-01-18 11:14:00,239.67,239.681,239.619,239.619,53400000.0
2007-01-18 11:15:00,239.603,239.603,239.55,239.55,69300000.0
2007-01-18 11:16:00,239.542,239.542,239.507,239.507,47200000.0
2007-01-18 11:17:00,239.492,239.492,239.46,239.479,86800001.0
2007-01-18 11:18:00,239.46,239.46,239.396,239.396,30299999.0
2007-01-18 11:19:00,239.388,239.435,239.388,239.431,25400000.0
2007-01-18 11:20:00,239.407,239.434,239.396,239.41,49500000.0
2007-01-18 11:21:00,239.407,239.422,239.407,239.42,38200000.0
2007-01-18 11:22:00,239.41,239.451,239.409,239.451,69700001.0
2007-01-18 11:23:00,239.446,239.505,239.446,239.496,50800000.0
2007-01-18 11:24:00,239.468,239.468,239.388,239.391,36700000.0
2007-01-18 11:25:00,239.335,239.379,239.297,239.362,42300000.0
2007-01-18 11:26:00,239.346,239.395,239.336,239.395,45200000.0
2007-01-18 11:27:00,239.414,239.431,239.371,239.4,44700000.0
2007-01-18 11:28:00,239.426,239.479,239.426,239.457,76800001.0
2007-01-18 11:29:00,239.458,239.458,239.386,239.4,77100001.0
2007-01-18 11:30:00,239.373,239.431,239.354,239.431,67800000.0
2007-01-18 11:31:00,239.453,239.463,239.429,239.463,31700000.0
2007-01-18 11:32:00,239.453,239.477,239.453,239.468,20800000.0
2007-01-18 11:33:00,239.463,239.515,239.459,239.49,64200000.0
2007-01-18 11:34:00,239.475,239.494,239.475,239.494,60600000.0
2007-01-18 11:35:00,239.47,239.47,239.454,239.466,33600000.0
2007-01-18 11:36:00,239.444,239.449,239.415,239.415,64300000.0
2007-01-18 11:37:00,239.412,239.422,239.403,239.421,56900000.0
2007-01-18 11:38:00,239.407,239.407,239.369,239.375,51099999.0
2007-01-18 11:39:00,239.366,239.42,239.366,239.42,47700000.0
2007-01-18 11:40:00,239.407,239.407,239.365,239.404,56100000.0
2007-01-18 11:41:00,239.383,239.383,239.341,239.379,48600000.0
2007-01-18 11:42:00,239.389,239.412,239.369,239.373,49300000.0
2007-01-18 11:43:00,239.392,239.392,239.332,239.359,30700000.0
2007-01-18 11:44:00,239.367,239.367,239.333,239.333,31900000.0
2007-01-18 11:45:00,239.325,239.338,239.306,239.311,50300000.0
2007-01-18 11:46:00,239.314,239.325,239.294,239.325,44200000.0
2007-01-18 11:47:00,239.32,239.32,239.299,239.302,63100000.0
2007-01-18 11:48:00,239.291,239.322,239.27,239.322,52600000.0
2007-01-18 11:49:00,239.32,239.393,239.32,239.378,57400000.0
2007-01-18 11:50:00,239.384,239.384,239.295,239.295,73399999.0
2007-01-18 11:51:00,239.291,239.291,239.249,239.257,38100000.0
2007-01-18 11:52:00,239.268,239.275,239.202,239.221,16100000.0
2007-01-18 11:53:00,239.233,239.241,239.205,239.205,52500000.0
2007-01-18 11:54:00,239.242,239.248,239.206,239.233,63800001.0
2007-01-18 11:55:00,239.246,239.269,239.223,239.263,29600000.0
2007-01-18 11:56:00,239.268,239.304,239.268,239.296,49400001.0
2007-01-18 11:57:00,239.288,239.329,239.287,239.329,110899999.0
2007-01-18 11:58:00,239.322,239.322,239.286,239.286,77500000.0
2007-01-18 11:59:00,239.322,239.322,239.22,239.22,62900002.0
2007-01-18 12:00:00,239.227,239.251,239.194,239.194,26800000.0
2007-01-18 12:01:00,239.173,239.239,239.173,239.233,31700000.0
2007-01-18 12:02:00,239.252,239.27,239.236,239.27,65399999.0
2007-01-18 12:03:00,239.293,239.322,239.265,239.31,21200000.0
2007-01-18 12:04:00,239.3,239.3,239.261,239.278,53500000.0
2007-01-18 12:05:00,239.288,239.305,239.276,239.286,56000000.0
2007-01-18 12:06:00,239.287,239.307,239.285,239.291,72000000.0
2007-01-18 12:07:00,239.315,239.322,239.277,239.277,65700000.0
2007-01-18 12:08:00,239.276,239.295,239.26,239.26,44600000.0
2007-01-18 12:09:00,239.235,239.257,239.218,239.257,59900000.0
2007-01-18 12:10:00,239.297,239.297,239.217,239.217,57300001.0
2007-01-18 12:11:00,239.224,239.239,239.206,239.233,46500001.0
2007-01-18 12:12:00,239.227,239.23,239.203,239.212,37800000.0
2007-01-18 12:13:00,239.193,239.22,239.176,239.204,38499999.0
2007-01-18 12:14:00,239.189,239.199,239.167,239.18,50500000.0
2007-01-18 12:15:00,239.181,239.187,239.155,239.159,68900000.0
2007-01-18 12:16:00,239.162,239.186,239.161,239.175,89300000.0
2007-01-18 12:17:00,239.173,239.185,239.157,239.175,48300000.0
2007-01-18 12:18:00,239.18,239.203,239.169,239.198,95900001.0
2007-01-18 12:19:00,239.201,239.222,239.193,239.222,63000002.0
2007-01-18 12:20:00,239.234,239.269,239.234,239.263,38300000.0
2007-01-18 12:21:00,239.259,239.259,239.203,239.222,57900000.0
2007-01-18 12:22:00,239.215,239.227,239.205,239.205,52700001.0
2007-01-18 12:23:00,239.213,239.213,239.187,239.199,25500000.0
2007-01-18 12:24:00,239.213,239.262,239.213,239.225,38600000.0
2007-01-18 12:25:00,239.227,239.233,239.184,239.23,72900000.0
2007-01-18 12:26:00,239.242,239.261,239.238,239.261,80900000.0
2007-01-18 12:27:00,239.276,239.309,239.276,239.29,38400000.0
2007-01-18 12:28:00,239.287,239.287,239.237,239.262,62599999.0
2007-01-18 12:29:00,239.287,239.305,239.268,239.287,78400001.0
2007-01-18 12:30:00,239.294,239.302,239.279,239.286,49100000.0
2007-01-18 12:31:00,239.302,239.314,239.294,239.294,40300000.0
2007-01-18 12:32:00,239.293,239.31,239.281,239.308,59000000.0
2007-01-18 12:33:00,239.289,239.299,239.231,239.299,29600000.0
2007-01-18 12:34:00,239.285,239.301,239.256,239.292,92500000.0
2007-01-18 12:35:00,239.266,239.325,239.248,239.325,32900000.0
2007-01-18 12:36:00,239.34,239.376,239.336,239.336,40900000.0
2007-01-18 12:37:00,239.333,239.36,239.324,239.339,47900000.0
2007-01-18 12:38:00,239.331,239.383,239.319,239.383,56400000.0
2007-01-18 12:39:00,239.37,239.372,239.353,239.365,62300000.0
2007-01-18 12:40:00,239.366,239.369,239.353,239.369,39500000.0
2007-01-18 12:41:00,239.395,239.406,239.356,239.356,57400000.0
2007-01-18 12:42:00,239.363,239.382,239.348,239.356,52900000.0
2007-01-18 12:43:00,239.355,239.399,239.347,239.393,28000000.0
2007-01-18 12:44:00,239.39,239.407,239.378,239.378,41500000.0
2007-01-18 12:45:00,239.387,239.405,239.38,239.385,42300000.0
2007-01-18 12:46:00,239.371,239.385,239.358,239.385,37400000.0
2007-01-18 12:47:00,239.398,239.412,239.385,239.412,36400000.0
2007-01-18 12:48:00,239.41,239.435,239.387,239.387,57300000.0
2007-01-18 12:49:00,239.386,239.414,239.376,239.376,59400000.0
2007-01-18 12:50:00,239.397,239.409,239.368,239.391,58400000.0
2007-01-18 12:51:00,239.391,239.452,239.388,239.452,35600000.0
2007-01-18 12:52:00,239.444,239.45,239.421,239.45,41600000.0
2007-01-18 12:53:00,239.419,239.419,239.383,239.383,50700000.0
2007-01-18 12:54:00,239.398,239.398,239.322,239.343,51200000.0
2007-01-18 12:55:00,239.33,239.344,239.306,239.313,64600001.0
2007-01-18 12:56:00,239.325,239.342,239.308,239.337,50500000.0
2007-01-18 12:57:00,239.359,239.374,239.342,239.342,23400000.0
2007-01-18 12:58:00,239.344,239.344,239.305,239.332,67100000.0
2007-01-18 12:59:00,239.342,239.365,239.337,239.365,77700001.0
2007-01-18 13:00:00,239.367,239.383,239.328,239.349,31700000.0
2007-01-18 13:01:00,239.357,239.357,239.323,239.344,67699999.0
2007-01-18 13:02:00,239.33,239.364,239.33,239.345,50700000.0
2007-01-18 13:03:00,239.331,239.34,239.282,239.282,81600000.0
2007-01-18 13:04:00,239.276,239.3,239.276,239.28,70000000.0
2007-01-18 13:05:00,239.309,239.319,239.293,239.294,75200000.0
2007-01-18 13:06:00,239.285,239.327,239.269,239.327,60100000.0
2007-01-18 13:07:00,239.329,239.344,239.329,239.331,18500000.0
2007-01-18 13:08:00,239.331,239.331,239.299,239.322,53499999.0
2007-01-18 13:09:00,239.324,239.334,239.313,239.313,34300000.0
2007-01-18 13:10:00,239.335,239.345,239.327,239.345,46400000.0
2007-01-18 13:11:00,239.329,239.351,239.326,239.347,52300000.0
2007-01-18 13:12:00,239.36,239.377,239.36,239.363,45600001.0
2007-01-18 13:13:00,239.333,239.333,239.301,239.326,25200000.0
2007-01-18 13:14:00,239.335,239.335,239.288,239.312,107599999.0
2007-01-18 13:15:00,239.303,239.354,239.291,239.351,60499999.0
2007-01-18 13:16:00,239.364,239.37,239.339,239.369,42000000.0
2007-01-18 13:17:00,239.361,239.361,239.301,239.334,50900000.0
2007-01-18 13:18:00,239.338,239.338,239.267,239.292,54500000.0
2007-01-18 13:19:00,239.274,239.274,239.183,239.183,76500001.0
2007-01-18 13:20:00,239.201,239.212,239.195,239.204,53700001.0
2007-01-18 13:21:00,239.216,239.251,239.216,239.242,64100000.0
2007-01-18 13:22:00,239.234,239.248,239.201,239.225,38000000.0
2007-01-18 13:23:00,239.237,239.237,239.208,239.234,36600000.0
2007-01-18 13:24:00,239.242,239.268,239.226,239.242,45300000.0
2007-01-18 13:25:00,239.277,239.302,239.265,239.28,57600000.0
2007-01-18 13:26:00,239.298,239.314,239.269,239.269,40999999.0
2007-01-18 13:27:00,239.257,239.267,239.245,239.258,36300000.0
2007-01-18 13:28:00,239.248,239.277,239.235,239.257,66600000.0
2007-01-18 13:29:00,239.248,239.307,239.248,239.307,36500000.0
2007-01-18 13:30:00,239.289,239.289,239.24,239.279,35600000.0
2007-01-18 13:31:00,239.291,239.291,239.252,239.252,80500001.0
2007-01-18 13:32:00,239.292,239.292,239.264,239.279,46000000.0
2007-01-18 13:33:00,239.261,239.27,239.234,239.259,50100000.0
2007-01-18 13:34:00,239.244,239.282,239.244,239.282,28700000.0
2007-01-18 13:35:00,239.281,239.295,239.256,239.269,35300000.0
2007-01-18 13:36:00,239.288,239.316,239.282,239.316,64500000.0
2007-01-18 13:37:00,239.293,239.332,239.292,239.332,63400000.0
2007-01-18 13:38:00,239.325,239.334,239.309,239.328,31700000.0
2007-01-18 13:39:00,239.333,239.378,239.326,239.378,66900000.0
2007-01-18 13:40:00,239.356,239.388,239.334,239.356,50500000.0
2007-01-18 13:41:00,239.356,239.367,239.356,239.361,49100001.0
2007-01-18 13:42:00,239.326,239.359,239.311,239.355,37200000.0
2007-01-18 13:43:00,239.35,239.361,239.333,239.357,26100000.0
2007-01-18 13:44:00,239.366,239.367,239.332,239.352,50000000.0
2007-01-18 13:45:00,239.325,239.335,239.289,239.289,35400000.0
2007-01-18 13:46:00,239.251,239.262,239.235,239.262,37600000.0
2007-01-18 13:47:00,239.268,239.268,239.228,239.23,63299999.0
2007-01-18 13:48:00,239.241,239.251,239.179,239.211,46799999.0
2007-01-18 13:49:00,239.239,239.266,239.239,239.266,45400001.0
2007-01-18 13:50:00,239.264,239.264,239.21,239.23,37300001.0
2007-01-18 13:51:00,239.247,239.28,239.235,239.28,23200000.0
2007-01-18 13:52:00,239.281,239.284,239.269,239.269,40000000.0
2007-01-18 13:53:00,239.251,239.268,239.236,239.25,53000000.0
2007-01-18 13:54:00,239.242,239.26,239.232,239.233,47100000.0
2007-01-18 13:55:00,239.211,239.232,239.199,239.232,35100000.0
2007-01-18 13:56:00,239.239,239.276,239.207,239.267,67900001.0
2007-01-18 13:57:00,239.292,239.292,239.263,239.277,41600000.0
2007-01-18 13:58:00,239.287,239.299,239.251,239.299,40800000.0
2007-01-18 13:59:00,239.323,239.324,239.27,239.27,48800000.0
2007-01-18 14:00:00,239.242,239.281,239.242,239.272,38600000.0
2007-01-18 14:01:00,239.278,239.292,239.256,239.256,19600000.0
2007-01-18 14:02:00,239.236,239.27,239.233,239.245,75299999.0
2007-01-18 14:03:00,239.233,239.246,239.194,239.22,31300000.0
2007-01-18 14:04:00,239.203,239.274,239.203,239.267,34200000.0
2007-01-18 14:05:00,239.277,239.295,239.247,239.266,54500000.0
2007-01-18 14:06:00,239.269,239.279,239.251,239.253,44400000.0
2007-01-18 14:07:00,239.266,239.272,239.266,239.266,23900000.0
2007-01-18 14:08:00,239.242,239.242,239.114,239.122,40400000.0
2007-01-18 14:09:00,239.105,239.185,239.105,239.185,102800000.0
2007-01-18 14:10:00,239.167,239.167,239.136,239.136,64900000.0
2007-01-18 14:11:00,239.135,239.187,239.135,239.168,52600000.0
2007-01-18 14:12:00,239.144,239.144,239.09,239.095,46500000.0
2007-01-18 14:13:00,239.075,239.108,239.066,239.101,55800001.0
2007-01-18 14:14:00,239.084,239.112,239.041,239.112,34300000.0
2007-01-18 14:15:00,239.131,239.131,239.041,239.041,69700000.0
2007-01-18 14:16:00,239.064,239.064,239.041,239.045,36400000.0
2007-01-18 14:17:00,239.058,239.099,239.058,239.099,43900000.0
2007-01-18 14:18:00,239.091,239.118,239.079,239.087,61000000.0
2007-01-18 14:19:00,239.081,239.094,239.06,239.094,46400000.0
2007-01-18 14:20:00,239.08,239.08,239.022,239.047,74200000.0
2007-01-18 14:21:00,239.054,239.07,239.049,239.053,36499999.0
2007-01-18 14:22:00,239.054,239.054,238.991,238.991,42600000.0
2007-01-18 14:23:00,238.982,238.982,238.902,238.902,48500000.0
2007-01-18 14:24:00,238.89,238.895,238.856,238.856,46699999.0
2007-01-18 14:25:00,238.874,238.874,238.796,238.802,55400000.0
2007-01-18 14:26:00,238.811,238.85,238.811,238.85,31900000.0
2007-01-18 14:27:00,238.811,238.83,238.797,238.83,76799999.0
2007-01-18 14:28:00,238.814,238.814,238.798,238.814,57199999.0
2007-01-18 14:29:00,238.791,238.8,238.729,238.746,41399999.0
2007-01-18 14:30:00,238.717,238.738,238.712,238.712,42900000.0
2007-01-18 14:31:00,238.701,238.725,238.701,238.71,50100000.0
2007-01-18 14:32:00,238.706,238.725,238.702,238.715,48800000.0
2007-01-18 14:33:00,238.731,238.743,238.722,238.737,88499999.0
2007-01-18 14:34:00,238.782,238.806,238.766,238.798,35700000.0
2007-01-18 14:35:00,238.816,238.842,238.796,238.802,76899997.0
2007-01-18 14:36:00,238.817,238.817,238.787,238.799,51500000.0
2007-01-18 14:37:00,238.817,238.823,238.765,238.765,65700000.0
2007-01-18 14:38:00,238.779,238.815,238.757,238.757,37600000.0
2007-01-18 14:39:00,238.735,238.798,238.735,238.773,64400000.0
2007-01-18 14:40:00,238.747,238.782,238.747,238.75,76500000.0
2007-01-18 14:41:00,238.765,238.767,238.751,238.751,38000000.0
2007-01-18 14:42:00,238.753,238.783,238.753,238.783,52900001.0
2007-01-18 14:43:00,238.782,238.783,238.774,238.779,51700000.0
2007-01-18 14:44:00,238.785,238.796,238.781,238.782,50900000.0
2007-01-18 14:45:00,238.774,238.815,238.774,238.793,44100001.0
2007-01-18 14:46:00,238.781,238.798,238.749,238.752,30200000.0
2007-01-18 14:47:00,238.753,238.773,238.737,238.758,68400000.0
2007-01-18 14:48:00,238.742,238.752,238.727,238.735,67000000.0
2007-01-18 14:49:00,238.727,238.769,238.715,238.769,55100001.0
2007-01-18 14:50:00,238.756,238.771,238.746,238.757,66000000.0
2007-01-18 14:51:00,238.764,238.773,238.743,238.743,33400000.0
2007-01-18 14:52:00,238.757,238.757,238.716,238.747,51100000.0
2007-01-18 14:53:00,238.769,238.779,238.733,238.759,74100000.0
2007-01-18 14:54:00,238.765,238.816,238.761,238.816,53200000.0
2007-01-18 14:55:00,238.819,238.819,238.79,238.79,54300000.0
2007-01-18 14:56:00,238.793,238.793,238.743,238.743,49500000.0
2007-01-18 14:57:00,238.727,238.738,238.696,238.71,64299999.0
2007-01-18 14:58:00,238.712,238.717,238.677,238.71,34600000.0
2007-01-18 14:59:00,238.715,238.748,238.709,238.714,67599999.0
2007-01-18 15:00:00,238.732,238.737,238.666,238.714,42200000.0
2007-01-18 15:01:00,238.708,238.723,238.695,238.705,36700000.0
2007-01-18 15:02:00,238.685,238.72,238.673,238.72,66800000.0
2007-01-18 15:03:00,238.711,238.745,238.711,238.722,38300000.0
2007-01-18 15:04:00,238.734,238.77,238.734,238.77,46900000.0
2007-01-18 15:05:00,238.758,238.762,238.748,238.748,29200000.0
2007-01-18 15:06:00,238.745,238.745,238.696,238.736,61999999.0
2007-01-18 15:07:00,238.746,238.746,238.73,238.732,82100000.0
2007-01-18 15:08:00,238.759,238.793,238.752,238.752,25800000.0
2007-01-18 15:09:00,238.742,238.747,238.726,238.728,30800000.0
2007-01-18 15:10:00,238.727,238.745,238.706,238.706,72500001.0
2007-01-18 15:11:00,238.702,238.731,238.702,238.72,26000000.0
2007-01-18 15:12:00,238.711,238.725,238.702,238.714,71800001.0
2007-01-18 15:13:00,238.688,238.752,238.688,238.752,87700001.0
2007-01-18 15:14:00,238.767,238.776,238.757,238.776,67300001.0
2007-01-18 15:15:00,238.772,238.772,238.727,238.739,55300000.0
2007-01-18 15:16:00,238.742,238.759,238.726,238.753,20200000.0
2007-01-18 15:17:00,238.753,238.762,238.736,238.762,58999999.0
2007-01-18 15:18:00,238.757,238.769,238.735,238.756,53000000.0
2007-01-18 15:19:00,238.744,238.759,238.711,238.751,39100000.0
2007-01-18 15:20:00,238.745,238.789,238.745,238.772,72899999.0
2007-01-18 15:21:00,238.756,238.765,238.73,238.73,47900000.0
2007-01-18 15:22:00,238.73,238.756,238.713,238.713,53100000.0
2007-01-18 15:23:00,238.711,238.733,238.711,238.728,47900000.0
2007-01-18 15:24:00,238.742,238.756,238.74,238.755,45000000.0
2007-01-18 15:25:00,238.772,238.782,238.75,238.764,33200000.0
2007-01-18 15:26:00,238.773,238.799,238.773,238.783,61100000.0
2007-01-18 15:27:00,238.776,238.789,238.766,238.769,46900000.0
2007-01-18 15:28:00,238.773,238.819,238.773,238.819,50600000.0
2007-01-18 15:29:00,238.808,238.808,238.674,238.674,52500000.0
2007-01-18 15:30:00,238.669,238.754,238.598,238.754,58600000.0
2007-01-18 15:31:00,238.789,238.798,238.72,238.72,57800000.0
2007-01-18 15:32:00,238.739,238.793,238.739,238.793,20600000.0
2007-01-18 15:33:00,238.729,238.729,238.634,238.637,27000000.0
2007-01-18 15:34:00,238.625,238.679,238.622,238.636,76100000.0
2007-01-18 15:35:00,238.622,238.625,238.514,238.514,42199999.0
2007-01-18 15:36:00,238.545,238.545,238.436,238.436,32500000.0
2007-01-18 15:37:00,238.456,238.462,238.421,238.444,69799999.0
2007-01-18 15:38:00,238.448,238.489,238.438,238.483,44100000.0
2007-01-18 15:39:00,238.479,238.554,238.479,238.542,65600000.0
2007-01-18 15:40:00,238.54,238.576,238.529,238.53,33700000.0
2007-01-18 15:41:00,238.54,238.588,238.526,238.588,28500000.0
2007-01-18 15:42:00,238.614,238.668,238.614,238.647,25500000.0
2007-01-18 15:43:00,238.647,238.702,238.644,238.702,92900000.0
2007-01-18 15:44:00,238.729,238.752,238.719,238.73,37900000.0
2007-01-18 15:45:00,238.728,238.775,238.726,238.771,28800000.0
2007-01-18 15:46:00,238.789,238.789,238.73,238.743,54900000.0
2007-01-18 15:47:00,238.747,238.754,238.702,238.739,93699998.0
2007-01-18 15:48:00,238.74,238.769,238.726,238.769,19000000.0
2007-01-18 15:49:00,238.749,238.756,238.733,238.745,46000000.0
2007-01-18 15:50:00,238.74,238.88,238.73,238.876,39100000.0
2007-01-18 15:51:00,238.875,238.929,238.875,238.929,73699999.0
2007-01-18 15:52:00,238.917,238.944,238.899,238.926,44300000.0
2007-01-18 15:53:00,238.903,238.903,238.81,238.818,16800000.0
2007-01-18 15:54:00,238.853,238.899,238.841,238.899,59500000.0
2007-01-18 15:55:00,238.905,238.932,238.902,238.925,18600000.0
2007-01-18 15:56:00,238.9,238.945,238.897,238.941,54499999.0
2007-01-18 15:57:00,238.931,238.952,238.914,238.914,64900000.0
2007-01-18 15:58:00,238.92,238.928,238.879,238.892,43500000.0
2007-01-18 15:59:00,238.891,238.912,238.876,238.912,36299999.0
2007-01-18 16:00:00,238.926,238.966,238.912,238.951,39600000.0
2007-01-18 16:01:00,238.959,238.969,238.919,238.941,38600000.0
2007-01-18 16:02:00,238.938,238.944,238.894,238.915,37300000.0
2007-01-18 16:03:00,238.935,238.964,238.935,238.964,16800000.0
2007-01-18 16:04:00,238.977,238.977,238.919,238.919,34900000.0
2007-01-18 16:05:00,238.916,238.916,238.875,238.894,12100000.0
2007-01-18 16:06:00,238.92,238.942,238.906,238.915,25100000.0
2007-01-18 16:07:00,238.897,238.934,238.878,238.915,66600000.0
2007-01-18 16:08:00,238.922,238.922,238.9,238.915,28000000.0
2007-01-18 16:09:00,238.907,238.915,238.874,238.903,40100000.0
2007-01-18 16:10:00,238.886,238.942,238.875,238.942,69700000.0
2007-01-18 16:11:00,238.921,238.924,238.901,238.92,36900000.0
2007-01-18 16:12:00,238.949,238.949,238.902,238.928,26200000.0
2007-01-18 16:13:00,238.949,238.954,238.908,238.93,62700000.0
2007-01-18 16:14:00,238.923,238.959,238.923,238.951,36300000.0
2007-01-18 16:15:00,238.942,238.942,238.905,238.923,84600000.0
2007-01-18 16:16:00,238.909,238.946,238.906,238.922,30800000.0
2007-01-18 16:17:00,238.93,238.939,238.848,238.899,57800002.0
2007-01-18 16:18:00,238.906,238.923,238.903,238.907,34100000.0
2007-01-18 16:19:00,238.919,238.933,238.912,238.928,43500000.0
2007-01-18 16:20:00,238.937,238.946,238.937,238.94,28800000.0
2007-01-18 16:21:00,238.958,238.972,238.913,238.924,71300001.0
2007-01-18 16:22:00,238.946,239.0,238.946,238.981,99199998.0
2007-01-18 16:23:00,238.973,239.004,238.965,238.986,83300000.0
2007-01-18 16:24:00,239.004,239.021,238.982,238.982,25600001.0
2007-01-18 16:25:00,238.999,239.031,238.987,239.031,30800001.0
2007-01-18 16:26:00,239.064,239.082,239.058,239.082,28400000.0
2007-01-18 16:27:00,239.101,239.156,239.096,239.156,35100000.0
2007-01-18 16:28:00,239.165,239.171,239.143,239.158,79500001.0
2007-01-18 16:29:00,239.136,239.151,239.102,239.102,61200001.0
2007-01-18 16:30:00,239.084,239.15,239.084,239.129,48000000.0
2007-01-18 16:31:00,239.133,239.146,239.1,239.1,73100001.0
2007-01-18 16:32:00,239.093,239.124,239.078,239.107,52999999.0
2007-01-18 16:33:00,239.112,239.168,239.112,239.168,36900001.0
2007-01-18 16:34:00,239.178,239.22,239.165,239.189,83799999.0
2007-01-18 16:35:00,239.149,239.178,239.131,239.178,37100000.0
2007-01-18 16:36:00,239.179,239.191,239.158,239.168,44700000.0
2007-01-18 16:37:00,239.142,239.161,239.116,239.151,43300000.0
2007-01-18 16:38:00,239.123,239.123,239.078,239.078,50299999.0
2007-01-18 16:39:00,239.057,239.078,239.048,239.048,46300000.0
2007-01-18 16:40:00,239.035,239.082,239.033,239.033,47500000.0
2007-01-18 16:41:00,239.037,239.064,239.02,239.02,70800000.0
2007-01-18 16:42:00,238.987,238.987,238.927,238.973,41700000.0
2007-01-18 16:43:00,238.99,238.99,238.918,238.933,47000000.0
2007-01-18 16:44:00,238.923,238.927,238.856,238.856,88300001.0
2007-01-18 16:45:00,238.845,238.857,238.828,238.837,50100000.0
2007-01-18 16:46:00,238.856,238.894,238.856,238.876,55500000.0
2007-01-18 16:47:00,238.893,238.924,238.882,238.924,50300000.0
2007-01-18 16:48:00,238.916,238.916,238.875,238.875,27900000.0
2007-01-18 16:49:00,238.881,238.903,238.864,238.903,42600000.0
2007-01-18 16:50:00,238.903,238.925,238.892,238.892,39800000.0
2007-01-18 16:51:00,238.896,238.906,238.873,238.879,125499999.0
2007-01-18 16:52:00,238.898,238.902,238.865,238.886,47100000.0
2007-01-18 16:53:00,238.89,238.963,238.89,238.952,109399999.0
2007-01-18 16:54:00,238.959,238.972,238.897,238.917,48400000.0
2007-01-18 16:55:00,238.931,239.0,238.931,239.0,68700001.0
2007-01-18 16:56:00,239.011,239.012,238.975,238.982,79500000.0
2007-01-18 16:57:00,238.967,238.998,238.944,238.966,35200000.0
2007-01-18 16:58:00,238.985,238.997,238.967,238.997,35800000.0
2007-01-18 16:59:00,238.993,239.025,238.98,239.003,79700000.0
2007-01-18 17:00:00,239.024,239.027,238.992,239.02,36400000.0
2007-01-18 17:01:00,239.032,239.052,239.019,239.019,75700000.0
2007-01-18 17:02:00,239.026,239.038,239.003,239.018,41500000.0
2007-01-18 17:03:00,239.005,239.044,239.005,239.031,41500000.0
2007-01-18 17:04:00,239.069,239.083,239.045,239.071,83300000.0
2007-01-18 17:05:00,239.079,239.093,239.068,239.088,58900000.0
2007-01-18 17:06:00,239.107,239.134,239.095,239.134,54899999.0
2007-01-18 17:07:00,239.126,239.168,239.118,239.168,39399999.0
2007-01-18 17:08:00,239.158,239.181,239.15,239.167,37500000.0
2007-01-18 17:09:00,239.135,239.149,239.124,239.134,27400000.0
2007-01-18 17:10:00,239.136,239.138,239.115,239.115,69700001.0
2007-01-18 17:11:00,239.119,239.177,239.119,239.177,57000000.0
2007-01-18 17:12:00,239.178,239.178,239.15,239.15,21900000.0
2007-01-18 17:13:00,239.15,239.173,239.144,239.171,49499999.0
2007-01-18 17:14:00,239.169,239.173,239.146,239.157,60400000.0
2007-01-18 17:15:00,239.166,239.205,239.143,239.205,77300000.0
2007-01-18 17:16:00,239.196,239.196,239.158,239.182,22400000.0
2007-01-18 17:17:00,239.164,239.185,239.16,239.173,56700000.0
2007-01-18 17:18:00,239.204,239.223,239.194,239.194,36400000.0
2007-01-18 17:19:00,239.217,239.258,239.207,239.225,82900000.0
2007-01-18 17:20:00,239.212,239.235,239.208,239.214,61900000.0
2007-01-18 17:21:00,239.237,239.244,238.97,238.97,35800000.0
2007-01-18 17:22:00,239.062,239.167,238.986,239.167,71799999.0
2007-01-18 17:23:00,239.249,239.277,239.249,239.268,43000000.0
2007-01-18 17:24:00,239.247,239.293,239.217,239.293,52500000.0
2007-01-18 17:25:00,239.263,239.263,239.211,239.23,27800000.0
2007-01-18 17:26:00,239.243,239.248,239.214,239.218,54800001.0
2007-01-18 17:27:00,239.228,239.244,239.207,239.222,41200000.0
2007-01-18 17:28:00,239.22,239.22,239.18,239.18,36000000.0
2007-01-18 17:29:00,239.202,239.208,239.181,239.181,53700000.0
2007-01-18 17:30:00,239.158,239.217,239.158,239.217,43800000.0
2007-01-18 17:31:00,239.219,239.233,239.184,239.197,38500000.0
2007-01-18 17:32:00,239.185,239.215,239.183,239.215,52100000.0
2007-01-18 17:33:00,239.227,239.279,239.227,239.277,26600000.0
2007-01-18 17:34:00,239.274,239.284,239.237,239.237,33799999.0
2007-01-18 17:35:00,239.216,239.233,239.183,239.183,55200000.0
2007-01-18 17:36:00,239.184,239.188,239.088,239.146,93500001.0
2007-01-18 17:37:00,239.161,239.163,239.131,239.143,26300000.0
2007-01-18 17:38:00,239.128,239.158,239.107,239.158,63700001.0
2007-01-18 17:39:00,239.156,239.183,239.141,239.183,38000000.0
2007-01-18 17:40:00,239.174,239.191,239.151,239.151,62900001.0
2007-01-18 17:41:00,239.141,239.141,239.124,239.124,8900000.0
2007-01-18 17:42:00,239.124,239.134,239.111,239.111,41900000.0
2007-01-18 17:43:00,239.114,239.123,239.105,239.121,39400000.0
2007-01-18 17:44:00,239.114,239.116,239.096,239.103,43300000.0
2007-01-18 17:45:00,239.134,239.147,239.102,239.105,44600000.0
2007-01-18 17:46:00,239.112,239.116,239.088,239.088,73199999.0
2007-01-18 17:47:00,239.109,239.139,239.103,239.118,51600000.0
2007-01-18 17:48:00,239.145,239.162,239.136,239.136,21700000.0
2007-01-18 17:49:00,239.188,239.216,239.17,239.17,42600000.0
2007-01-18 17:50:00,239.168,239.223,239.155,239.223,51200000.0
2007-01-18 17:51:00,239.225,239.25,239.183,239.212,57400001.0
2007-01-18 17:52:00,239.222,239.234,239.173,239.214,42800000.0
2007-01-18 17:53:00,239.209,239.216,239.196,239.206,34800000.0
2007-01-18 17:54:00,239.195,239.241,239.195,239.232,58800001.0
2007-01-18 17:55:00,239.213,239.235,239.198,239.235,58400000.0
2007-01-18 17:56:00,239.214,239.249,239.213,239.213,61000000.0
2007-01-18 17:57:00,239.191,239.209,239.185,239.192,34200000.0
2007-01-18 17:58:00,239.186,239.2,239.152,239.152,57000000.0
2007-01-18 17:59:00,239.147,239.19,239.124,239.19,59599999.0
2007-01-18 18:00:00,239.211,239.219,239.172,239.172,68400001.0
2007-01-18 18:01:00,239.203,239.24,239.184,239.23,429200001.0
2007-01-18 18:02:00,239.248,239.248,239.169,239.238,745799998.0
2007-01-18 18:03:00,239.246,239.251,239.209,239.209,634400000.0
2007-01-18 18:04:00,239.197,239.224,239.171,239.22,568000004.0
2007-01-18 18:05:00,239.244,239.264,239.22,239.22,719600002.0
2007-01-18 18:06:00,239.202,239.231,239.197,239.214,754000005.0
2007-01-18 18:07:00,239.206,239.225,239.183,239.211,826600000.0
2007-01-18 18:08:00,239.23,239.307,239.22,239.275,663899997.0
2007-01-18 18:09:00,239.269,239.269,239.2,239.2,523200002.0
2007-01-18 18:10:00,239.22,239.236,239.211,239.211,480500002.0
2007-01-18 18:11:00,239.202,239.202,239.165,239.19,304699998.0
2007-01-18 18:12:00,239.188,239.221,239.188,239.207,289699999.0
2007-01-18 18:13:00,239.202,239.259,239.202,239.228,490500001.0
2007-01-18 18:14:00,239.211,239.223,239.18,239.183,651200003.0
2007-01-18 18:15:00,239.191,239.222,239.189,239.215,679099999.0
2007-01-18 18:16:00,239.222,239.222,239.179,239.203,702599999.0
2007-01-18 18:17:00,239.21,239.21,239.181,239.181,202000001.0
2007-01-18 18:18:00,239.179,239.207,239.173,239.175,380199999.0
2007-01-18 18:19:00,239.153,239.178,239.143,239.173,495500000.0
2007-01-18 18:20:00,239.176,239.184,239.121,239.136,564200002.0
2007-01-18 18:21:00,239.144,239.179,239.143,239.168,648900001.0
2007-01-18 18:22:00,239.178,239.222,239.178,239.215,541199998.0
2007-01-18 18:23:00,239.205,239.241,239.202,239.23,805700000.0
2007-01-18 18:24:00,239.212,239.229,239.182,239.22,496799998.0
2007-01-18 18:25:00,239.217,239.217,239.153,239.177,682900000.0
2007-01-18 18:26:00,239.186,239.201,239.173,239.173,306600000.0
2007-01-18 18:27:00,239.162,239.162,239.114,239.153,397500000.0
2007-01-18 18:28:00,239.164,239.171,239.136,239.137,457199997.0
2007-01-18 18:29:00,239.14,239.164,239.129,239.149,500700001.0
2007-01-18 18:30:00,239.15,239.15,239.119,239.136,341499999.0
2007-01-18 18:31:00,239.15,239.163,239.13,239.13,375800002.0
2007-01-18 18:32:00,239.125,239.133,239.085,239.103,442400002.0
2007-01-18 18:33:00,239.135,239.149,239.116,239.132,518999999.0
2007-01-18 18:34:00,239.146,239.171,239.139,239.163,458599999.0
2007-01-18 18:35:00,239.171,239.205,239.157,239.163,428299998.0
2007-01-18 18:36:00,239.16,239.199,239.16,239.172,358200002.0
2007-01-18 18:37:00,239.185,239.202,239.182,239.196,172600001.0
2007-01-18 18:38:00,239.211,239.221,239.186,239.215,169100001.0
2007-01-18 18:39:00,239.219,239.223,239.19,239.2,107400000.0
2007-01-18 18:40:00,239.2,239.234,239.198,239.215,239100000.0
2007-01-18 18:41:00,239.214,239.251,239.214,239.223,221799999.0
2007-01-18 18:42:00,239.22,239.239,239.216,239.216,238000000.0
2007-01-18 18:43:00,239.203,239.233,239.195,239.195,118500001.0
2007-01-18 18:44:00,239.184,239.222,239.184,239.212,314599999.0
2007-01-18 18:45:00,239.225,239.24,239.215,239.227,174299999.0
2007-01-18 18:46:00,239.225,239.236,239.184,239.184,198899999.0
2007-01-18 18:47:00,239.18,239.189,239.162,239.168,118700000.0
2007-01-18 18:48:00,239.182,239.192,239.166,239.189,159100001.0
2007-01-18 18:49:00,239.187,239.206,239.187,239.193,142800001.0
2007-01-18 18:50:00,239.202,239.217,239.187,239.217,201999999.0
2007-01-18 18:51:00,239.192,239.232,239.192,239.22,170000000.0
2007-01-18 18:52:00,239.221,239.225,239.194,239.225,324100001.0
2007-01-18 18:53:00,239.237,239.263,239.225,239.245,236800001.0
2007-01-18 18:54:00,239.269,239.269,239.234,239.245,168000000.0
2007-01-18 18:55:00,239.241,239.246,239.188,239.188,234200000.0
2007-01-18 18:56:00,239.179,239.184,239.159,239.18,35000000.0
2007-01-18 18:57:00,239.166,239.178,239.094,239.105,187900000.0
2007-01-18 18:58:00,239.099,239.13,239.076,239.076,374500001.0
2007-01-18 18:59:00,239.086,239.122,239.063,239.082,262300000.0
2007-01-18 19:00:00,239.063,239.119,239.035,239.057,83800001.0
2007-01-18 19:01:00,239.07,239.083,239.035,239.054,82300000.0
2007-01-18 19:02:00,239.046,239.112,239.046,239.065,195000000.0
2007-01-18 19:03:00,239.075,239.123,239.075,239.112,265199999.0
2007-01-18 19:04:00,239.103,239.128,239.093,239.106,158400000.0
2007-01-18 19:05:00,239.095,239.131,239.067,239.131,159300001.0
2007-01-18 19:06:00,239.13,239.161,239.092,239.113,411600002.0
2007-01-18 19:07:00,239.117,239.117,239.078,239.109,249599997.0
2007-01-18 19:08:00,239.105,239.12,239.073,239.087,364300000.0
2007-01-18 19:09:00,239.097,239.142,239.096,239.115,179000000.0
2007-01-18 19:10:00,239.122,239.134,239.103,239.118,132500000.0
2007-01-18 19:11:00,239.123,239.127,239.113,239.12,41800000.0
2007-01-18 19:12:00,239.118,239.138,239.113,239.138,77100000.0
2007-01-18 19:13:00,239.117,239.121,239.086,239.098,216400001.0
2007-01-18 19:14:00,239.114,239.138,239.088,239.122,222000001.0
2007-01-18 19:15:00,239.123,239.123,239.075,239.102,284299999.0
2007-01-18 19:16:00,239.088,239.088,239.017,239.06,55200000.0
2007-01-18 19:17:00,239.106,239.133,239.095,239.118,95799999.0
2007-01-18 19:18:00,239.109,239.12,239.095,239.102,148099999.0
2007-01-18 19:19:00,239.105,239.151,239.105,239.114,264799998.0
2007-01-18 19:20:00,239.11,239.113,239.092,239.094,183000000.0
2007-01-18 19:21:00,239.098,239.111,239.084,239.103,102900000.0
2007-01-18 19:22:00,239.104,239.143,239.086,239.108,125800001.0
2007-01-18 19:23:00,239.109,239.147,239.108,239.129,443600000.0
2007-01-18 19:24:00,239.12,239.138,239.062,239.135,143799999.0
2007-01-18 19:25:00,239.129,239.141,239.083,239.136,171700000.0
2007-01-18 19:26:00,239.129,239.149,239.105,239.105,498500001.0
2007-01-18 19:27:00,239.092,239.105,239.081,239.098,279399998.0
2007-01-18 19:28:00,239.118,239.134,239.109,239.134,186599999.0
2007-01-18 19:29:00,239.125,239.125,239.072,239.11,69600000.0
2007-01-18 19:30:00,239.091,239.124,239.089,239.107,290600001.0
2007-01-18 19:31:00,239.103,239.117,239.103,239.105,164400000.0
2007-01-18 19:32:00,239.098,239.114,239.068,239.096,394700001.0
2007-01-18 19:33:00,239.105,239.121,239.097,239.097,173200000.0
2007-01-18 19:34:00,239.106,239.115,239.096,239.096,260799999.0
2007-01-18 19:35:00,239.078,239.092,239.054,239.076,255600000.0
2007-01-18 19:36:00,239.079,239.106,239.041,239.088,195800000.0
2007-01-18 19:37:00,239.1,239.1,239.075,239.078,124200001.0
2007-01-18 19:38:00,239.102,239.118,239.085,239.104,213300000.0
2007-01-18 19:39:00,239.11,239.128,239.087,239.105,175900000.0
2007-01-18 19:40:00,239.113,239.133,239.107,239.12,270599999.0
2007-01-18 19:41:00,239.131,239.141,239.112,239.126,305200000.0
2007-01-18 19:42:00,239.131,239.159,239.103,239.145,151799999.0
2007-01-18 19:43:00,239.158,239.158,239.134,239.141,99699998.0
2007-01-18 19:44:00,239.141,239.191,239.141,239.17,213100000.0
2007-01-18 19:45:00,239.165,239.165,239.132,239.158,80200000.0
2007-01-18 19:46:00,239.162,239.162,239.11,239.143,150100003.0
2007-01-18 19:47:00,239.16,239.173,239.16,239.167,65099999.0
2007-01-18 19:48:00,239.148,239.163,239.127,239.127,188900000.0
2007-01-18 19:49:00,239.118,239.133,239.097,239.121,171799999.0
2007-01-18 19:50:00,239.123,239.151,239.121,239.129,201699999.0
2007-01-18 19:51:00,239.13,239.15,239.107,239.13,159000000.0
2007-01-18 19:52:00,239.14,239.148,239.09,239.145,119900001.0
2007-01-18 19:53:00,239.163,239.163,239.082,239.154,158000001.0
2007-01-18 19:54:00,239.13,239.165,239.126,239.155,146300000.0
2007-01-18 19:55:00,239.15,239.167,239.138,239.157,66900000.0
2007-01-18 19:56:00,239.163,239.167,239.15,239.15,173300001.0
2007-01-18 19:57:00,239.123,239.163,239.123,239.163,90000000.0
2007-01-18 19:58:00,239.164,239.173,239.128,239.137,241400000.0
2007-01-18 19:59:00,239.111,239.148,239.111,239.148,204199999.0
2007-01-18 20:00:00,239.155,239.164,239.141,239.154,94599999.0
2007-01-18 20:01:00,239.16,239.168,239.137,239.156,114400001.0
2007-01-18 20:02:00,239.155,239.164,239.128,239.128,147900001.0
2007-01-18 20:03:00,239.107,239.129,239.095,239.095,95000000.0
2007-01-18 20:04:00,239.089,239.105,239.071,239.074,127899999.0
2007-01-18 20:05:00,239.082,239.105,239.068,239.095,189999997.0
2007-01-18 20:06:00,239.098,239.109,239.091,239.095,240199999.0
2007-01-18 20:07:00,239.105,239.105,239.055,239.1,127300000.0
2007-01-18 20:08:00,239.122,239.164,239.122,239.155,212300000.0
2007-01-18 20:09:00,239.151,239.151,239.12,239.127,157199999.0
2007-01-18 20:10:00,239.106,239.13,239.106,239.13,171199999.0
2007-01-18 20:11:00,239.133,239.134,239.108,239.12,337200001.0
2007-01-18 20:12:00,239.128,239.154,239.12,239.125,483300000.0
2007-01-18 20:13:00,239.125,239.156,239.087,239.122,173900000.0
2007-01-18 20:14:00,239.118,239.149,239.113,239.138,194900000.0
2007-01-18 20:15:00,239.161,239.17,239.141,239.145,321699999.0
2007-01-18 20:16:00,239.155,239.161,239.122,239.122,163299999.0
2007-01-18 20:17:00,239.124,239.127,239.073,239.113,52600001.0
2007-01-18 20:18:00,239.117,239.126,239.106,239.106,89900000.0
2007-01-18 20:19:00,239.118,239.126,239.108,239.108,179700001.0
2007-01-18 20:20:00,239.113,239.121,239.094,239.121,274100001.0
2007-01-18 20:21:00,239.118,239.123,239.1,239.107,168600000.0
2007-01-18 20:22:00,239.113,239.126,239.095,239.107,219600000.0
2007-01-18 20:23:00,239.108,239.124,239.101,239.11,164700000.0
2007-01-18 20:24:00,239.11,239.123,239.101,239.101,174199999.0
2007-01-18 20:25:00,239.104,239.136,239.099,239.112,264200000.0
2007-01-18 20:26:00,239.116,239.132,239.111,239.119,298200000.0
2007-01-18 20:27:00,239.083,239.124,239.067,239.118,214300000.0
2007-01-18 20:28:00,239.116,239.139,239.101,239.101,415399999.0
2007-01-18 20:29:00,239.107,239.125,239.086,239.086,394600002.0
2007-01-18 20:30:00,239.095,239.118,239.094,239.115,541400003.0
2007-01-18 20:31:00,239.063,239.103,239.041,239.092,407899999.0
2007-01-18 20:32:00,239.103,239.109,239.084,239.102,539900002.0
2007-01-18 20:33:00,239.052,239.101,239.043,239.101,167300000.0
2007-01-18 20:34:00,239.085,239.086,239.057,239.075,122700000.0
2007-01-18 20:35:00,239.058,239.069,239.002,239.054,129400000.0
2007-01-18 20:36:00,239.068,239.076,239.055,239.075,112800000.0
2007-01-18 20:37:00,239.067,239.09,239.061,239.082,112800000.0
2007-01-18 20:38:00,239.061,239.08,239.057,239.069,206000000.0
2007-01-18 20:39:00,239.086,239.114,239.065,239.101,210099999.0
2007-01-18 20:40:00,239.102,239.102,239.047,239.085,363599999.0
2007-01-18 20:41:00,239.099,239.113,239.095,239.101,181799999.0
2007-01-18 20:42:00,239.091,239.1,239.063,239.092,177700000.0
2007-01-18 20:43:00,239.09,239.092,239.05,239.077,335599999.0
2007-01-18 20:44:00,239.087,239.106,239.078,239.078,276999999.0
2007-01-18 20:45:00,239.071,239.09,239.047,239.09,236099999.0
2007-01-18 20:46:00,239.085,239.085,239.047,239.053,202199999.0
2007-01-18 20:47:00,239.038,239.058,239.036,239.046,256799999.0
2007-01-18 20:48:00,239.045,239.052,238.992,239.052,248200002.0
2007-01-18 20:49:00,239.068,239.07,239.039,239.066,138300001.0
2007-01-18 20:50:00,239.056,239.061,239.019,239.052,366099999.0
2007-01-18 20:51:00,239.052,239.062,239.03,239.055,99400000.0
2007-01-18 20:52:00,239.078,239.093,239.078,239.093,70100000.0
2007-01-18 20:53:00,239.09,239.107,239.081,239.081,245000000.0
2007-01-18 20:54:00,239.085,239.093,239.066,239.079,148700001.0
2007-01-18 20:55:00,239.081,239.104,239.046,239.09,328900001.0
2007-01-18 20:56:00,239.09,239.13,239.09,239.099,210700000.0
2007-01-18 20:57:00,239.108,239.163,239.108,239.142,398400000.0
2007-01-18 20:58:00,239.133,239.145,239.102,239.145,379399999.0
2007-01-18 20:59:00,239.145,239.147,239.124,239.138,439200000.0
2007-01-18 21:00:00,239.138,239.156,239.123,239.126,464299999.0
2007-01-18 21:01:00,239.124,239.149,239.118,239.128,423000001.0
2007-01-18 21:02:00,239.115,239.141,239.098,239.113,172500000.0
2007-01-18 21:03:00,239.094,239.149,239.094,239.122,174400000.0
2007-01-18 21:04:00,239.134,239.145,239.082,239.129,110800001.0
2007-01-18 21:05:00,239.13,239.168,239.11,239.13,142799999.0
2007-01-18 21:06:00,239.168,239.178,239.151,239.172,128400000.0
2007-01-18 21:07:00,239.186,239.186,239.143,239.167,219100000.0
2007-01-18 21:08:00,239.167,239.167,239.121,239.143,163800000.0
2007-01-18 21:09:00,239.15,239.154,239.134,239.137,60400000.0
2007-01-18 21:10:00,239.151,239.151,239.132,239.132,78500000.0
2007-01-18 21:11:00,239.132,239.154,239.132,239.143,96299999.0
2007-01-18 21:12:00,239.144,239.149,239.129,239.146,128600000.0
2007-01-18 21:13:00,239.161,239.194,239.148,239.179,193999999.0
2007-01-18 21:14:00,239.181,239.194,239.145,239.194,380800002.0
2007-01-18 21:15:00,239.193,239.202,239.132,239.146,286899999.0
2007-01-18 21:16:00,239.124,239.138,239.101,239.121,83199999.0
2007-01-18 21:17:00,239.097,239.141,239.08,239.13,233600000.0
2007-01-18 21:18:00,239.138,239.171,239.138,239.141,174799999.0
2007-01-18 21:19:00,239.14,239.153,239.127,239.147,212700000.0
2007-01-18 21:20:00,239.147,239.17,239.132,239.149,362199999.0
2007-01-18 21:21:00,239.14,239.154,239.119,239.131,293400001.0
2007-01-18 21:22:00,239.151,239.173,239.146,239.149,274700002.0
2007-01-18 21:23:00,239.135,239.16,239.092,239.145,145000000.0
2007-01-18 21:24:00,239.156,239.179,239.142,239.168,196100001.0
2007-01-18 21:25:00,239.175,239.243,239.171,239.221,285800000.0
2007-01-18 21:26:00,239.23,239.26,239.229,239.245,116800001.0
2007-01-18 21:27:00,239.261,239.271,239.236,239.239,159500000.0
2007-01-18 21:28:00,239.238,239.254,239.23,239.231,163200001.0
2007-01-18 21:29:00,239.228,239.228,239.212,239.212,87600000.0
2007-01-18 21:30:00,239.206,239.215,239.196,239.208,81699999.0
2007-01-18 21:31:00,239.171,239.222,239.164,239.222,53600000.0
2007-01-18 21:32:00,239.225,239.241,239.2,239.225,87600000.0
2007-01-18 21:33:00,239.209,239.209,239.154,239.195,154800000.0
2007-01-18 21:34:00,239.195,239.195,239.126,239.171,136200000.0
2007-01-18 21:35:00,239.178,239.231,239.178,239.231,29200000.0
2007-01-18 21:36:00,239.249,239.262,239.232,239.245,101499999.0
2007-01-18 21:37:00,239.233,239.248,239.179,239.236,97300000.0
2007-01-18 21:38:00,239.238,239.248,239.188,239.211,33599999.0
2007-01-18 21:39:00,239.196,239.219,239.19,239.216,52300000.0
2007-01-18 21:40:00,239.213,239.242,239.213,239.23,44900000.0
2007-01-18 21:41:00,239.236,239.27,239.236,239.26,29100000.0
2007-01-18 21:42:00,239.25,239.25,239.207,239.233,207100000.0
2007-01-18 21:43:00,239.228,239.228,239.18,239.211,39900000.0
2007-01-18 21:44:00,239.218,239.251,239.209,239.243,260300001.0
2007-01-18 21:45:00,239.233,239.237,239.197,239.197,64200000.0
2007-01-18 21:46:00,239.185,239.188,239.123,239.188,113400001.0
2007-01-18 21:47:00,239.192,239.192,239.153,239.166,94500000.0
2007-01-18 21:48:00,239.165,239.173,239.14,239.152,122200000.0
2007-01-18 21:49:00,239.158,239.171,239.153,239.164,32800000.0
2007-01-18 21:50:00,239.176,239.176,239.142,239.145,46600000.0
2007-01-18 21:51:00,239.149,239.187,239.131,239.187,89800000.0
2007-01-18 21:52:00,239.16,239.198,239.145,239.198,67800001.0
2007-01-18 21:53:00,239.206,239.206,239.162,239.162,55799999.0
2007-01-18 21:54:00,239.171,239.189,239.16,239.179,73000000.0
2007-01-18 21:55:00,239.177,239.178,239.14,239.167,51300000.0
2007-01-18 21:56:00,239.11,239.164,239.093,239.157,56800000.0
2007-01-18 21:57:00,239.153,239.187,239.131,239.187,43600000.0
2007-01-18 21:58:00,239.173,239.173,239.131,239.152,57300001.0
2007-01-18 21:59:00,239.158,239.188,239.157,239.187,175899999.0
2007-01-18 22:00:00,239.184,239.225,239.184,239.225,203000001.0
2007-01-18 22:01:00,239.235,239.24,239.189,239.24,216800001.0
2007-01-18 22:02:00,239.23,239.236,239.214,239.236,310100001.0
2007-01-18 22:03:00,239.235,239.235,239.198,239.204,91500000.0
2007-01-18 22:04:00,239.193,239.193,239.121,239.121,166200002.0
2007-01-18 22:05:00,239.107,239.161,239.094,239.161,78000000.0
2007-01-18 22:06:00,239.153,239.153,239.126,239.14,50400000.0
2007-01-18 22:07:00,239.131,239.161,239.131,239.138,71100001.0
2007-01-18 22:08:00,239.123,239.153,239.111,239.146,86800000.0
2007-01-18 22:09:00,239.17,239.178,239.156,239.157,33399999.0
2007-01-18 22:10:00,239.105,239.133,239.101,239.133,73899999.0
2007-01-18 22:11:00,239.128,239.129,239.074,239.107,58800000.0
2007-01-18 22:12:00,239.121,239.144,239.071,239.144,123599999.0
2007-01-18 22:13:00,239.161,239.178,239.161,239.175,64900000.0
2007-01-18 22:14:00,239.182,239.185,239.141,239.141,35800000.0
2007-01-18 22:15:00,239.184,239.206,239.167,239.18,128800000.0
2007-01-18 22:16:00,239.176,239.198,239.147,239.174,216599999.0
2007-01-18 22:17:00,239.175,239.195,239.166,239.192,70500000.0
2007-01-18 22:18:00,239.193,239.204,239.171,239.201,71500001.0
2007-01-18 22:19:00,239.183,239.205,239.153,239.189,69499999.0
2007-01-18 22:20:00,239.198,239.201,239.163,239.201,64299999.0
2007-01-18 22:21:00,239.205,239.221,239.198,239.217,46900000.0
2007-01-18 22:22:00,239.237,239.251,239.196,239.196,55900000.0
2007-01-18 22:23:00,239.237,239.261,239.225,239.261,89300000.0
2007-01-18 22:24:00,239.27,239.27,239.199,239.255,66800000.0
2007-01-18 22:25:00,239.253,239.27,239.244,239.269,79100000.0
2007-01-18 22:26:00,239.278,239.295,239.278,239.295,40400000.0
2007-01-18 22:27:00,239.287,239.287,239.252,239.264,256300002.0
2007-01-18 22:28:00,239.261,239.27,239.225,239.269,30700000.0
2007-01-18 22:29:00,239.287,239.302,239.26,239.271,174100001.0
2007-01-18 22:30:00,239.266,239.28,239.255,239.28,39100000.0
2007-01-18 22:31:00,239.287,239.287,239.239,239.271,42900000.0
2007-01-18 22:32:00,239.275,239.278,239.251,239.251,88000000.0
2007-01-18 22:33:00,239.226,239.271,239.226,239.25,199500001.0
2007-01-18 22:34:00,239.257,239.31,239.256,239.299,273200001.0
2007-01-18 22:35:00,239.3,239.3,239.268,239.284,41000000.0
2007-01-18 22:36:00,239.279,239.302,239.241,239.269,99500001.0
2007-01-18 22:37:00,239.264,239.268,239.212,239.255,69200000.0
2007-01-18 22:38:00,239.279,239.292,239.279,239.29,23400000.0
2007-01-18 22:39:00,239.308,239.321,239.308,239.321,54299999.0
2007-01-18 22:40:00,239.331,239.351,239.326,239.344,69900000.0
2007-01-18 22:41:00,239.341,239.341,239.26,239.293,62700001.0
2007-01-18 22:42:00,239.289,239.311,239.278,239.309,51600001.0
2007-01-18 22:43:00,239.313,239.313,239.27,239.294,71400000.0
2007-01-18 22:44:00,239.32,239.344,239.313,239.313,146399999.0
2007-01-18 22:45:00,239.322,239.341,239.315,239.322,178300002.0
2007-01-18 22:46:00,239.336,239.35,239.318,239.343,49100000.0
2007-01-18 22:47:00,239.34,239.349,239.334,239.334,70200001.0
2007-01-18 22:48:00,239.34,239.348,239.311,239.311,136300001.0
2007-01-18 22:49:00,239.321,239.321,239.268,239.268,66800000.0
2007-01-18 22:50:00,239.268,239.268,239.234,239.26,49100000.0
2007-01-18 22:51:00,239.266,239.285,239.24,239.253,85300000.0
2007-01-18 22:52:00,239.265,239.275,239.265,239.275,46100000.0
2007-01-18 22:53:00,239.268,239.28,239.256,239.28,115400001.0
2007-01-18 22:54:00,239.257,239.267,239.249,239.267,64900000.0
2007-01-18 22:55:00,239.267,239.312,239.267,239.278,97500002.0
2007-01-18 22:56:00,239.249,239.29,239.249,239.274,69200000.0
2007-01-18 22:57:00,239.254,239.277,239.245,239.25,58400000.0
2007-01-18 22:58:00,239.249,239.267,239.242,239.267,36300000.0
2007-01-18 22:59:00,239.26,239.26,239.21,239.254,45700000.0
2007-01-18 23:00:00,239.255,239.263,239.206,239.24,41900000.0
2007-01-18 23:01:00,239.229,239.267,239.215,239.267,25600000.0
2007-01-18 23:02:00,239.256,239.279,239.245,239.279,44400000.0
2007-01-18 23:03:00,239.269,239.273,239.202,239.202,51800000.0
2007-01-18 23:04:00,239.271,239.271,239.21,239.21,44400000.0
2007-01-18 23:05:00,239.272,239.287,239.272,239.283,50100000.0
2007-01-18 23:06:00,239.298,239.305,239.245,239.247,33500000.0
2007-01-18 23:07:00,239.281,239.281,239.253,239.279,38800000.0
2007-01-18 23:08:00,239.295,239.298,239.258,239.298,33500000.0
2007-01-18 23:09:00,239.294,239.294,239.281,239.291,53200001.0
2007-01-18 23:10:00,239.268,239.276,239.247,239.259,68900000.0
2007-01-18 23:11:00,239.258,239.285,239.246,239.248,50800000.0
2007-01-18 23:12:00,239.25,239.264,239.244,239.254,58000000.0
2007-01-18 23:13:00,239.264,239.274,239.244,239.267,40200000.0
2007-01-18 23:14:00,239.22,239.236,239.186,239.236,59400000.0
2007-01-18 23:15:00,239.232,239.236,239.197,239.236,42900000.0
2007-01-18 23:16:00,239.235,239.252,239.235,239.246,28600000.0
2007-01-18 23:17:00,239.238,239.244,239.22,239.244,64699999.0
2007-01-18 23:18:00,239.223,239.26,239.223,239.26,19400000.0
2007-01-18 23:19:00,239.283,239.283,239.227,239.272,99300000.0
2007-01-18 23:20:00,239.299,239.319,239.294,239.313,67100000.0
2007-01-18 23:21:00,239.319,239.319,239.269,239.31,80200000.0
2007-01-18 23:22:00,239.292,239.293,239.271,239.293,77299999.0
2007-01-18 23:23:00,239.263,239.288,239.246,239.286,24300000.0
2007-01-18 23:24:00,239.288,239.307,239.259,239.294,29500000.0
2007-01-18 23:25:00,239.283,239.309,239.27,239.304,33600000.0
2007-01-18 23:26:00,239.308,239.308,239.266,239.27,27499999.0
2007-01-18 23:27:00,239.306,239.315,239.29,239.315,45700000.0
2007-01-18 23:28:00,239.296,239.306,239.255,239.288,104899999.0
2007-01-18 23:29:00,239.239,239.293,239.239,239.28,32600000.0
2007-01-18 23:30:00,239.309,239.333,239.294,239.327,43200001.0
2007-01-18 23:31:00,239.328,239.351,239.275,239.275,49099999.0
2007-01-18 23:32:00,239.364,239.373,239.352,239.356,23600000.0
2007-01-18 23:33:00,239.365,239.387,239.365,239.375,38500000.0
2007-01-18 23:34:00,239.374,239.374,239.342,239.348,66300000.0
2007-01-18 23:35:00,239.336,239.371,239.309,239.36,61000000.0
2007-01-18 23:36:00,239.36,239.368,239.322,239.326,63300001.0
2007-01-18 23:37:00,239.324,239.324,239.269,239.289,36300000.0
2007-01-18 23:38:00,239.32,239.32,239.252,239.27,33200000.0
2007-01-18 23:39:00,239.277,239.305,239.264,239.305,58500000.0
2007-01-18 23:40:00,239.303,239.316,239.301,239.301,49100000.0
2007-01-18 23:41:00,239.312,239.314,239.294,239.298,49600000.0
2007-01-18 23:42:00,239.276,239.311,239.276,239.311,38200000.0
2007-01-18 23:43:00,239.28,239.313,239.25,239.313,52000001.0
2007-01-18 23:44:00,239.299,239.318,239.275,239.275,95700002.0
2007-01-18 23:45:00,239.27,239.32,239.263,239.32,51100000.0
2007-01-18 23:46:00,239.313,239.313,239.286,239.301,52000000.0
2007-01-18 23:47:00,239.309,239.32,239.297,239.299,52699999.0
2007-01-18 23:48:00,239.298,239.317,239.298,239.317,29700000.0
2007-01-18 23:49:00,239.304,239.32,239.281,239.304,78800001.0
2007-01-18 23:50:00,239.301,239.306,239.262,239.306,53500000.0
2007-01-18 23:51:00,239.262,239.299,239.262,239.299,47599999.0
2007-01-18 23:52:00,239.284,239.288,239.272,239.285,31100000.0
2007-01-18 23:53:00,239.289,239.291,239.262,239.262,45100000.0
2007-01-18 23:54:00,239.277,239.317,239.277,239.294,53300000.0
2007-01-18 23:55:00,239.288,239.288,239.26,239.283,40000000.0
2007-01-18 23:56:00,239.308,239.312,239.276,239.284,42600000.0
2007-01-18 23:57:00,239.297,239.319,239.272,239.298,27300000.0
2007-01-18 23:58:00,239.268,239.301,239.254,239.295,59300000.0
2007-01-18 23:59:00,239.282,239.293,239.282,239.283,97900002.0
2007-01-19 00:00:00,239.293,239.293,239.265,239.278,47700000.0
2007-01-19 00:01:00,239.283,239.307,239.267,239.307,43000001.0
2007-01-19 00:02:00,239.302,239.32,239.273,239.273,49700000.0
2007-01-19 00:03:00,239.232,239.232,239.18,239.22,49300001.0
2007-01-19 00:04:00,239.236,239.247,239.204,239.209,58399999.0
2007-01-19 00:05:00,239.217,239.234,239.217,239.234,37500000.0
2007-01-19 00:06:00,239.238,239.246,239.212,239.212,32300000.0
2007-01-19 00:07:00,239.199,239.209,239.183,239.201,35400000.0
2007-01-19 00:08:00,239.195,239.23,239.183,239.197,60600000.0
2007-01-19 00:09:00,239.175,239.191,239.15,239.191,43400000.0
2007-01-19 00:10:00,239.167,239.198,239.143,239.188,57400001.0
2007-01-19 00:11:00,239.174,239.189,239.158,239.169,84300000.0
2007-01-19 00:12:00,239.173,239.199,239.172,239.177,78199999.0
2007-01-19 00:13:00,239.184,239.203,239.155,239.172,63400000.0
2007-01-19 00:14:00,239.195,239.195,239.174,239.176,77599999.0
2007-01-19 00:15:00,239.177,239.205,239.177,239.196,57200001.0
2007-01-19 00:16:00,239.157,239.202,239.157,239.195,48700000.0
2007-01-19 00:17:00,239.203,239.225,239.203,239.225,43500000.0
2007-01-19 00:18:00,239.198,239.213,239.184,239.191,32100000.0
2007-01-19 00:19:00,239.197,239.213,239.188,239.188,45800000.0
2007-01-19 00:20:00,239.169,239.186,239.158,239.158,40500000.0
2007-01-19 00:21:00,239.165,239.208,239.163,239.201,55400000.0
2007-01-19 00:22:00,239.185,239.207,239.183,239.183,22200000.0
2007-01-19 00:23:00,239.171,239.177,239.128,239.177,17100000.0
2007-01-19 00:24:00,239.185,239.193,239.18,239.18,80099999.0
2007-01-19 00:25:00,239.189,239.195,239.164,239.183,49000000.0
2007-01-19 00:26:00,239.193,239.2,239.174,239.185,52600000.0
2007-01-19 00:27:00,239.2,239.226,239.2,239.22,57600000.0
2007-01-19 00:28:00,239.185,239.22,239.163,239.22,34500000.0
2007-01-19 00:29:00,239.211,239.25,239.204,239.235,62400000.0
2007-01-19 00:30:00,239.213,239.213,239.182,239.205,22000000.0
2007-01-19 00:31:00,239.22,239.22,239.166,239.166,79000000.0
2007-01-19 00:32:00,239.218,239.219,239.169,239.197,39300000.0
2007-01-19 00:33:00,239.199,239.227,239.163,239.227,25100000.0
2007-01-19 00:34:00,239.242,239.25,239.225,239.225,49100000.0
2007-01-19 00:35:00,239.228,239.249,239.228,239.248,72800001.0
2007-01-19 00:36:00,239.213,239.226,239.176,239.226,38800000.0
2007-01-19 00:37:00,239.239,239.239,239.212,239.217,42000000.0
2007-01-19 00:38:00,239.208,239.242,239.208,239.228,18100000.0
2007-01-19 00:39:00,239.217,239.23,239.208,239.218,17600000.0
2007-01-19 00:40:00,239.206,239.22,239.184,239.205,65300000.0
2007-01-19 00:41:00,239.199,239.21,239.191,239.209,43500000.0
2007-01-19 00:42:00,239.169,239.233,239.157,239.217,19900000.0
2007-01-19 00:43:00,239.236,239.236,239.167,239.167,35100000.0
2007-01-19 00:44:00,239.223,239.253,239.21,239.25,30600000.0
2007-01-19 00:45:00,239.246,239.275,239.239,239.248,31500000.0
2007-01-19 00:46:00,239.24,239.266,239.225,239.227,43100000.0
2007-01-19 00:47:00,239.267,239.275,239.24,239.255,26100000.0
2007-01-19 00:48:00,239.26,239.274,239.244,239.244,22600000.0
2007-01-19 00:49:00,239.255,239.272,239.236,239.236,71300000.0
2007-01-19 00:50:00,239.254,239.254,239.202,239.202,40800000.0
2007-01-19 00:51:00,239.223,239.27,239.223,239.233,47400000.0
2007-01-19 00:52:00,239.215,239.242,239.215,239.232,66700000.0
2007-01-19 00:53:00,239.227,239.255,239.227,239.229,57800000.0
2007-01-19 00:54:00,239.203,239.235,239.203,239.228,27500000.0
2007-01-19 00:55:00,239.231,239.244,239.221,239.242,28500000.0
2007-01-19 00:56:00,239.255,239.255,239.233,239.235,32400000.0
2007-01-19 00:57:00,239.216,239.26,239.208,239.26,44400000.0
2007-01-19 00:58:00,239.247,239.247,239.197,239.222,64800000.0
2007-01-19 00:59:00,239.234,239.237,239.223,239.226,60400001.0
2007-01-19 01:00:00,239.192,239.212,239.18,239.201,49600000.0
2007-01-19 01:01:00,239.212,239.223,239.182,239.223,38900000.0
2007-01-19 01:02:00,239.242,239.248,239.214,239.248,80700000.0
2007-01-19 01:03:00,239.248,239.251,239.194,239.251,58300000.0
2007-01-19 01:04:00,239.266,239.266,239.221,239.237,48000000.0
2007-01-19 01:05:00,239.217,239.252,239.203,239.233,55300000.0
2007-01-19 01:06:00,239.249,239.267,239.241,239.241,63300000.0
2007-01-19 01:07:00,239.244,239.252,239.225,239.225,24400000.0
2007-01-19 01:08:00,239.227,239.247,239.223,239.245,50800000.0
2007-01-19 01:09:00,239.254,239.266,239.238,239.253,53999999.0
2007-01-19 01:10:00,239.265,239.284,239.248,239.258,20100000.0
2007-01-19 01:11:00,239.299,239.319,239.294,239.297,50200000.0
2007-01-19 01:12:00,239.299,239.34,239.29,239.339,66500000.0
2007-01-19 01:13:00,239.351,239.351,239.317,239.326,64400001.0
2007-01-19 01:14:00,239.344,239.36,239.312,239.323,90900000.0
2007-01-19 01:15:00,239.327,239.346,239.277,239.312,33800000.0
2007-01-19 01:16:00,239.321,239.327,239.303,239.305,47700000.0
2007-01-19 01:17:00,239.309,239.332,239.309,239.326,26100000.0
2007-01-19 01:18:00,239.304,239.334,239.304,239.313,24400000.0
2007-01-19 01:19:00,239.321,239.345,239.309,239.345,80700001.0
2007-01-19 01:20:00,239.338,239.374,239.332,239.352,83200000.0
2007-01-19 01:21:00,239.345,239.346,239.322,239.329,81300000.0
2007-01-19 01:22:00,239.334,239.348,239.301,239.304,34600000.0
2007-01-19 01:23:00,239.294,239.294,239.265,239.294,37000000.0
2007-01-19 01:24:00,239.312,239.325,239.306,239.325,52600000.0
2007-01-19 01:25:00,239.302,239.325,239.3,239.325,50600000.0
2007-01-19 01:26:00,239.314,239.325,239.304,239.325,26500000.0
2007-01-19 01:27:00,239.335,239.351,239.335,239.337,63900000.0
2007-01-19 01:28:00,239.342,239.343,239.3,239.334,75100000.0
2007-01-19 01:29:00,239.345,239.345,239.304,239.345,71400000.0
2007-01-19 01:30:00,239.329,239.335,239.307,239.321,37700000.0
2007-01-19 01:31:00,239.306,239.348,239.303,239.34,52700000.0
2007-01-19 01:32:00,239.341,239.341,239.309,239.333,48300000.0
2007-01-19 01:33:00,239.344,239.35,239.327,239.349,48400000.0
2007-01-19 01:34:00,239.332,239.332,239.279,239.279,27300000.0
2007-01-19 01:35:00,239.266,239.296,239.263,239.296,73400000.0
2007-01-19 01:36:00,239.315,239.336,239.296,239.312,56500000.0
2007-01-19 01:37:00,239.324,239.339,239.306,239.335,51199999.0
2007-01-19 01:38:00,239.34,239.383,239.34,239.379,28400000.0
2007-01-19 01:39:00,239.384,239.385,239.361,239.367,54800000.0
2007-01-19 01:40:00,239.395,239.416,239.39,239.39,77300001.0
2007-01-19 01:41:00,239.392,239.403,239.371,239.371,46500000.0
2007-01-19 01:42:00,239.38,239.4,239.376,239.4,44499999.0
2007-01-19 01:43:00,239.377,239.401,239.36,239.401,35700000.0
2007-01-19 01:44:00,239.417,239.417,239.361,239.368,55700000.0
2007-01-19 01:45:00,239.359,239.359,239.31,239.31,36000000.0
2007-01-19 01:46:00,239.338,239.355,239.315,239.323,81300001.0
2007-01-19 01:47:00,239.285,239.32,239.266,239.313,43200000.0
2007-01-19 01:48:00,239.292,239.299,239.252,239.258,52100000.0
2007-01-19 01:49:00,239.299,239.313,239.243,239.313,44000001.0
2007-01-19 01:50:00,239.325,239.325,239.278,239.295,57300000.0
2007-01-19 01:51:00,239.3,239.321,239.291,239.309,48300000.0
2007-01-19 01:52:00,239.294,239.294,239.266,239.275,41200000.0
2007-01-19 01:53:00,239.3,239.325,239.3,239.323,12100000.0
2007-01-19 01:54:00,239.289,239.321,239.275,239.318,53000000.0
2007-01-19 01:55:00,239.328,239.336,239.32,239.327,46600000.0
2007-01-19 01:56:00,239.341,239.366,239.341,239.352,55100000.0
2007-01-19 01:57:00,239.347,239.38,239.339,239.372,44200001.0
2007-01-19 01:58:00,239.369,239.369,239.353,239.353,29600000.0
2007-01-19 01:59:00,239.357,239.373,239.355,239.368,55100001.0
2007-01-19 02:00:00,239.355,239.392,239.348,239.375,76500001.0
2007-01-19 02:01:00,239.375,239.375,239.337,239.343,55000001.0
2007-01-19 02:02:00,239.382,239.419,239.379,239.408,52900000.0
2007-01-19 02:03:00,239.398,239.398,239.373,239.373,31300000.0
2007-01-19 02:04:00,239.37,239.374,239.346,239.366,62100000.0
2007-01-19 02:05:00,239.365,239.385,239.342,239.385,36300000.0
2007-01-19 02:06:00,239.39,239.393,239.381,239.39,16200000.0
2007-01-19 02:07:00,239.387,239.419,239.387,239.413,71500000.0
2007-01-19 02:08:00,239.432,239.45,239.409,239.447,90999999.0
2007-01-19 02:09:00,239.44,239.44,239.416,239.416,24400000.0
2007-01-19 02:10:00,239.413,239.413,239.382,239.382,70200000.0
2007-01-19 02:11:00,239.369,239.385,239.368,239.377,58699999.0
2007-01-19 02:12:00,239.376,239.393,239.344,239.393,64800000.0
2007-01-19 02:13:00,239.383,239.396,239.366,239.383,32400000.0
2007-01-19 02:14:00,239.386,239.415,239.377,239.392,60499999.0
2007-01-19 02:15:00,239.387,239.424,239.381,239.393,34300000.0
2007-01-19 02:16:00,239.395,239.396,239.376,239.376,58100000.0
2007-01-19 02:17:00,239.371,239.373,239.345,239.366,58100000.0
2007-01-19 02:18:00,239.318,239.377,239.318,239.377,28400000.0
2007-01-19 02:19:00,239.376,239.406,239.376,239.4,32300000.0
2007-01-19 02:20:00,239.415,239.435,239.409,239.435,38700000.0
2007-01-19 02:21:00,239.434,239.434,239.399,239.399,55900001.0
2007-01-19 02:22:00,239.4,239.418,239.398,239.398,38400000.0
2007-01-19 02:23:00,239.403,239.404,239.378,239.381,51599999.0
2007-01-19 02:24:00,239.389,239.411,239.389,239.4,51600000.0
2007-01-19 02:25:00,239.391,239.393,239.319,239.393,39000000.0
2007-01-19 02:26:00,239.393,239.439,239.384,239.419,90100002.0
2007-01-19 02:27:00,239.43,239.464,239.43,239.453,52200000.0
2007-01-19 02:28:00,239.439,239.45,239.412,239.426,62900001.0
2007-01-19 02:29:00,239.4,239.425,239.387,239.421,25300000.0
2007-01-19 02:30:00,239.426,239.444,239.425,239.429,37500000.0
2007-01-19 02:31:00,239.443,239.443,239.405,239.413,28300000.0
2007-01-19 02:32:00,239.424,239.444,239.42,239.427,64100000.0
2007-01-19 02:33:00,239.439,239.439,239.381,239.408,49000000.0
2007-01-19 02:34:00,239.423,239.426,239.421,239.421,21100000.0
2007-01-19 02:35:00,239.417,239.453,239.417,239.444,41200000.0
2007-01-19 02:36:00,239.439,239.465,239.418,239.465,20300000.0
2007-01-19 02:37:00,239.456,239.459,239.405,239.459,42900000.0
2007-01-19 02:38:00,239.447,239.461,239.444,239.457,59300000.0
2007-01-19 02:39:00,239.467,239.485,239.445,239.447,33000000.0
2007-01-19 02:40:00,239.45,239.476,239.414,239.476,46600000.0
2007-01-19 02:41:00,239.497,239.497,239.442,239.477,82200002.0
2007-01-19 02:42:00,239.45,239.506,239.45,239.506,29200000.0
2007-01-19 02:43:00,239.526,239.526,239.507,239.524,43200000.0
2007-01-19 02:44:00,239.509,239.516,239.477,239.508,31700000.0
2007-01-19 02:45:00,239.503,239.521,239.501,239.521,27100000.0
2007-01-19 02:46:00,239.497,239.497,239.438,239.478,29400000.0
2007-01-19 02:47:00,239.479,239.479,239.454,239.468,14400000.0
2007-01-19 02:48:00,239.475,239.481,239.455,239.456,68400001.0
2007-01-19 02:49:00,239.448,239.463,239.421,239.423,65099999.0
2007-01-19 02:50:00,239.423,239.468,239.416,239.468,66100001.0
2007-01-19 02:51:00,239.475,239.504,239.424,239.484,40500000.0
2007-01-19 02:52:00,239.453,239.488,239.453,239.487,50800000.0
2007-01-19 02:53:00,239.486,239.538,239.486,239.533,43200000.0
2007-01-19 02:54:00,239.52,239.522,239.487,239.519,67200000.0
2007-01-19 02:55:00,239.484,239.484,239.429,239.44,29400000.0
2007-01-19 02:56:00,239.431,239.451,239.431,239.44,56000000.0
2007-01-19 02:57:00,239.44,239.471,239.437,239.463,67800001.0
2007-01-19 02:58:00,239.458,239.458,239.408,239.408,70000000.0
2007-01-19 02:59:00,239.381,239.404,239.381,239.404,51400000.0
2007-01-19 03:00:00,239.397,239.43,239.391,239.422,47800000.0
2007-01-19 03:01:00,239.411,239.417,239.374,239.412,20000000.0
2007-01-19 03:02:00,239.405,239.405,239.37,239.37,64000001.0
2007-01-19 03:03:00,239.379,239.381,239.373,239.381,27300000.0
2007-01-19 03:04:00,239.406,239.411,239.359,239.388,76600001.0
2007-01-19 03:05:00,239.388,239.401,239.369,239.369,55400000.0
2007-01-19 03:06:00,239.379,239.388,239.326,239.388,48400000.0
2007-01-19 03:07:00,239.388,239.414,239.388,239.403,48600000.0
2007-01-19 03:08:00,239.421,239.429,239.397,239.404,43400000.0
2007-01-19 03:09:00,239.407,239.407,239.385,239.396,36900000.0
2007-01-19 03:10:00,239.393,239.42,239.374,239.416,60900000.0
2007-01-19 03:11:00,239.425,239.445,239.408,239.43,49400000.0
2007-01-19 03:12:00,239.418,239.48,239.418,239.48,33200000.0
2007-01-19 03:13:00,239.471,239.471,239.44,239.446,70799998.0
2007-01-19 03:14:00,239.449,239.482,239.444,239.451,56200000.0
2007-01-19 03:15:00,239.457,239.479,239.426,239.453,55400001.0
2007-01-19 03:16:00,239.463,239.495,239.449,239.495,26600000.0
2007-01-19 03:17:00,239.491,239.522,239.491,239.522,24900000.0
2007-01-19 03:18:00,239.507,239.515,239.478,239.478,77700001.0
2007-01-19 03:19:00,239.481,239.482,239.446,239.453,23100000.0
2007-01-19 03:20:00,239.435,239.448,239.419,239.438,47500000.0
2007-01-19 03:21:00,239.436,239.445,239.403,239.432,43000000.0
2007-01-19 03:22:00,239.434,239.438,239.41,239.436,66200000.0
2007-01-19 03:23:00,239.467,239.467,239.431,239.434,46799999.0
2007-01-19 03:24:00,239.447,239.452,239.445,239.45,47199999.0
2007-01-19 03:25:00,239.442,239.457,239.434,239.456,40799999.0
2007-01-19 03:26:00,239.392,239.447,239.392,239.447,39000000.0
2007-01-19 03:27:00,239.447,239.461,239.444,239.445,55299999.0
2007-01-19 03:28:00,239.438,239.453,239.417,239.452,39500000.0
2007-01-19 03:29:00,239.46,239.467,239.453,239.459,46400000.0
2007-01-19 03:30:00,239.452,239.468,239.444,239.444,50200000.0
2007-01-19 03:31:00,239.463,239.472,239.447,239.472,95000000.0
2007-01-19 03:32:00,239.476,239.476,239.459,239.467,54100001.0
2007-01-19 03:33:00,239.46,239.46,239.414,239.455,57100000.0
2007-01-19 03:34:00,239.472,239.482,239.425,239.476,76900000.0
2007-01-19 03:35:00,239.463,239.485,239.444,239.479,50700000.0
2007-01-19 03:36:00,239.468,239.491,239.468,239.472,26100000.0
2007-01-19 03:37:00,239.492,239.492,239.455,239.462,38600000.0
2007-01-19 03:38:00,239.481,239.481,239.448,239.474,39600000.0
2007-01-19 03:39:00,239.5,239.504,239.495,239.495,19900000.0
2007-01-19 03:40:00,239.471,239.502,239.471,239.502,59600000.0
2007-01-19 03:41:00,239.507,239.507,239.428,239.471,99199999.0
2007-01-19 03:42:00,239.502,239.508,239.465,239.468,60300000.0
2007-01-19 03:43:00,239.475,239.489,239.454,239.474,27100000.0
2007-01-19 03:44:00,239.481,239.486,239.475,239.475,45500000.0
2007-01-19 03:45:00,239.482,239.499,239.481,239.498,31700000.0
2007-01-19 03:46:00,239.481,239.494,239.465,239.475,37400000.0
2007-01-19 03:47:00,239.492,239.501,239.462,239.47,42000000.0
2007-01-19 03:48:00,239.485,239.495,239.463,239.484,65600000.0
2007-01-19 03:49:00,239.475,239.485,239.465,239.485,24100000.0
2007-01-19 03:50:00,239.475,239.509,239.475,239.507,68199999.0
2007-01-19 03:51:00,239.532,239.547,239.515,239.53,57999999.0
2007-01-19 03:52:00,239.54,239.55,239.525,239.532,54800000.0
2007-01-19 03:53:00,239.558,239.585,239.558,239.585,30600000.0
2007-01-19 03:54:00,239.612,239.612,239.571,239.592,76300000.0
2007-01-19 03:55:00,239.596,239.596,239.574,239.581,34000000.0
2007-01-19 03:56:00,239.563,239.582,239.557,239.575,58999999.0
2007-01-19 03:57:00,239.566,239.588,239.566,239.573,87399999.0
2007-01-19 03:58:00,239.586,239.586,239.556,239.583,29700000.0
2007-01-19 03:59:00,239.578,239.583,239.564,239.568,26700000.0
2007-01-19 04:00:00,239.59,239.631,239.587,239.624,27600000.0
2007-01-19 04:01:00,239.608,239.629,239.577,239.625,38700001.0
2007-01-19 04:02:00,239.634,239.686,239.634,239.661,69400000.0
2007-01-19 04:03:00,239.658,239.66,239.62,239.62,45000000.0
2007-01-19 04:04:00,239.665,239.699,239.659,239.699,18100000.0
2007-01-19 04:05:00,239.711,239.765,239.706,239.74,62600000.0
2007-01-19 04:06:00,239.76,239.771,239.734,239.76,44400000.0
2007-01-19 04:07:00,239.791,239.804,239.781,239.785,57399999.0
2007-01-19 04:08:00,239.797,239.797,239.77,239.783,49300000.0
2007-01-19 04:09:00,239.775,239.798,239.767,239.767,88800000.0
2007-01-19 04:10:00,239.773,239.797,239.768,239.783,41700000.0
2007-01-19 04:11:00,239.786,239.793,239.742,239.742,29900000.0
2007-01-19 04:12:00,239.749,239.776,239.747,239.747,47200000.0
2007-01-19 04:13:00,239.749,239.752,239.724,239.742,34600000.0
2007-01-19 04:14:00,239.737,239.757,239.723,239.757,55200000.0
2007-01-19 04:15:00,239.775,239.775,239.734,239.755,31000000.0
2007-01-19 04:16:00,239.747,239.751,239.701,239.744,62200000.0
2007-01-19 04:17:00,239.741,239.741,239.721,239.74,19300000.0
2007-01-19 04:18:00,239.728,239.757,239.727,239.757,32100000.0
2007-01-19 04:19:00,239.779,239.781,239.762,239.781,64100001.0
2007-01-19 04:20:00,239.744,239.778,239.742,239.742,36200000.0
2007-01-19 04:21:00,239.713,239.748,239.698,239.745,29200000.0
2007-01-19 04:22:00,239.757,239.762,239.706,239.739,48600000.0
2007-01-19 04:23:00,239.737,239.737,239.697,239.723,25500000.0
2007-01-19 04:24:00,239.713,239.723,239.699,239.719,92400000.0
2007-01-19 04:25:00,239.702,239.733,239.702,239.733,50900000.0
2007-01-19 04:26:00,239.736,239.738,239.713,239.728,71500000.0
2007-01-19 04:27:00,239.715,239.737,239.706,239.737,36200000.0
2007-01-19 04:28:00,239.72,239.733,239.695,239.713,47700000.0
2007-01-19 04:29:00,239.715,239.717,239.675,239.697,46100000.0
2007-01-19 04:30:00,239.698,239.724,239.674,239.721,39000000.0
2007-01-19 04:31:00,239.702,239.715,239.693,239.707,49700001.0
2007-01-19 04:32:00,239.693,239.707,239.679,239.707,36100000.0
2007-01-19 04:33:00,239.698,239.71,239.686,239.687,53000000.0
2007-01-19 04:34:00,239.673,239.72,239.666,239.72,35500000.0
2007-01-19 04:35:00,239.706,239.732,239.702,239.716,55400000.0
2007-01-19 04:36:00,239.726,239.748,239.713,239.715,44200000.0
2007-01-19 04:37:00,239.727,239.734,239.692,239.716,54100000.0
2007-01-19 04:38:00,239.723,239.723,239.706,239.719,35500000.0
2007-01-19 04:39:00,239.67,239.727,239.668,239.704,40000000.0
2007-01-19 04:40:00,239.719,239.719,239.646,239.687,55500000.0
2007-01-19 04:41:00,239.691,239.691,239.669,239.686,48000000.0
2007-01-19 04:42:00,239.689,239.703,239.675,239.684,71900000.0
2007-01-19 04:43:00,239.7,239.72,239.69,239.711,44400000.0
2007-01-19 04:44:00,239.717,239.717,239.656,239.662,41700000.0
2007-01-19 04:45:00,239.646,239.681,239.646,239.67,35800000.0
2007-01-19 04:46:00,239.662,239.667,239.64,239.647,60899999.0
2007-01-19 04:47:00,239.653,239.66,239.617,239.621,50700000.0
2007-01-19 04:48:00,239.67,239.675,239.656,239.66,40200000.0
2007-01-19 04:49:00,239.664,239.698,239.664,239.683,17800000.0
2007-01-19 04:50:00,239.686,239.697,239.681,239.697,56800000.0
2007-01-19 04:51:00,239.705,239.709,239.685,239.699,39400000.0
2007-01-19 04:52:00,239.684,239.684,239.662,239.677,39100000.0
2007-01-19 04:53:00,239.681,239.692,239.652,239.662,34800000.0
2007-01-19 04:54:00,239.684,239.706,239.677,239.704,59400000.0
2007-01-19 04:55:00,239.692,239.692,239.672,239.672,31500000.0
2007-01-19 04:56:00,239.688,239.688,239.664,239.671,36400000.0
2007-01-19 04:57:00,239.678,239.704,239.678,239.678,73100001.0
2007-01-19 04:58:00,239.68,239.695,239.635,239.668,46600000.0
2007-01-19 04:59:00,239.69,239.694,239.679,239.685,34200000.0
2007-01-19 05:00:00,239.677,239.694,239.668,239.682,73500001.0
2007-01-19 05:01:00,239.666,239.673,239.621,239.673,96599999.0
2007-01-19 05:02:00,239.665,239.688,239.638,239.688,34400000.0
2007-01-19 05:03:00,239.685,239.712,239.663,239.712,19400000.0
2007-01-19 05:04:00,239.736,239.739,239.722,239.722,34300000.0
2007-01-19 05:05:00,239.713,239.734,239.706,239.721,45300000.0
2007-01-19 05:06:00,239.701,239.731,239.701,239.704,49900000.0
2007-01-19 05:07:00,239.698,239.698,239.682,239.683,33700000.0
2007-01-19 05:08:00,239.692,239.709,239.682,239.682,57100000.0
2007-01-19 05:09:00,239.676,239.701,239.676,239.701,38900000.0
2007-01-19 05:10:00,239.676,239.682,239.632,239.677,18700000.0
2007-01-19 05:11:00,239.682,239.71,239.652,239.71,39700000.0
2007-01-19 05:12:00,239.7,239.703,239.674,239.676,25500000.0
2007-01-19 05:13:00,239.669,239.677,239.641,239.661,46600000.0
2007-01-19 05:14:00,239.667,239.677,239.653,239.658,64200000.0
2007-01-19 05:15:00,239.649,239.672,239.649,239.661,21200000.0
2007-01-19 05:16:00,239.651,239.69,239.635,239.69,40800000.0
2007-01-19 05:17:00,239.68,239.68,239.637,239.637,21900000.0
2007-01-19 05:18:00,239.642,239.645,239.611,239.615,31000000.0
2007-01-19 05:19:00,239.631,239.634,239.588,239.591,86999998.0
2007-01-19 05:20:00,239.581,239.603,239.581,239.595,47300001.0
2007-01-19 05:21:00,239.607,239.63,239.581,239.581,51600000.0
2007-01-19 05:22:00,239.589,239.608,239.586,239.591,42300000.0
2007-01-19 05:23:00,239.595,239.632,239.586,239.587,27100000.0
2007-01-19 05:24:00,239.594,239.634,239.594,239.617,54900000.0
2007-01-19 05:25:00,239.642,239.642,239.615,239.628,48600000.0
2007-01-19 05:26:00,239.626,239.668,239.614,239.668,98499999.0
2007-01-19 05:27:00,239.672,239.702,239.66,239.662,29600000.0
2007-01-19 05:28:00,239.665,239.682,239.663,239.671,22500000.0
2007-01-19 05:29:00,239.642,239.656,239.637,239.645,40900000.0
2007-01-19 05:30:00,239.677,239.686,239.671,239.686,44800001.0
2007-01-19 05:31:00,239.674,239.683,239.672,239.674,17900000.0
2007-01-19 05:32:00,239.661,239.661,239.633,239.653,79800001.0
2007-01-19 05:33:00,239.658,239.667,239.64,239.646,50100000.0
2007-01-19 05:34:00,239.642,239.652,239.632,239.637,80300001.0
2007-01-19 05:35:00,239.634,239.634,239.568,239.611,64800000.0
2007-01-19 05:36:00,239.611,239.633,239.609,239.62,43300000.0
2007-01-19 05:37:00,239.605,239.614,239.575,239.606,72200001.0
2007-01-19 05:38:00,239.579,239.609,239.575,239.604,71900000.0
2007-01-19 05:39:00,239.59,239.603,239.552,239.603,47500000.0
2007-01-19 05:40:00,239.616,239.618,239.599,239.617,44299999.0
2007-01-19 05:41:00,239.589,239.611,239.535,239.611,31400000.0
2007-01-19 05:42:00,239.624,239.628,239.608,239.627,56600001.0
2007-01-19 05:43:00,239.626,239.644,239.623,239.623,38400000.0
2007-01-19 05:44:00,239.623,239.623,239.597,239.617,38700000.0
2007-01-19 05:45:00,239.616,239.625,239.613,239.622,63900000.0
2007-01-19 05:46:00,239.615,239.623,239.596,239.601,64399999.0
2007-01-19 05:47:00,239.594,239.614,239.594,239.607,47899999.0
2007-01-19 05:48:00,239.611,239.625,239.583,239.625,42600000.0
2007-01-19 05:49:00,239.625,239.631,239.615,239.617,46900000.0
2007-01-19 05:50:00,239.61,239.626,239.61,239.616,41100000.0
2007-01-19 05:51:00,239.58,239.608,239.58,239.58,53499999.0
2007-01-19 05:52:00,239.602,239.602,239.575,239.597,81500000.0
2007-01-19 05:53:00,239.592,239.597,239.586,239.587,19600000.0
2007-01-19 05:54:00,239.568,239.58,239.554,239.58,52200000.0
2007-01-19 05:55:00,239.567,239.581,239.529,239.553,53900001.0
2007-01-19 05:56:00,239.561,239.588,239.551,239.565,86000001.0
2007-01-19 05:57:00,239.587,239.587,239.539,239.539,34700000.0
2007-01-19 05:58:00,239.549,239.549,239.509,239.53,34499999.0
2007-01-19 05:59:00,239.522,239.564,239.522,239.564,96100001.0
2007-01-19 06:00:00,239.579,239.593,239.565,239.568,43400000.0
2007-01-19 06:01:00,239.58,239.588,239.569,239.585,42700000.0
2007-01-19 06:02:00,239.591,239.603,239.588,239.597,32600000.0
2007-01-19 06:03:00,239.577,239.598,239.553,239.598,54800000.0
2007-01-19 06:04:00,239.6,239.651,239.6,239.647,67000000.0
2007-01-19 06:05:00,239.645,239.655,239.638,239.649,75200000.0
2007-01-19 06:06:00,239.65,239.665,239.628,239.638,53499999.0
2007-01-19 06:07:00,239.626,239.669,239.623,239.651,52200000.0
2007-01-19 06:08:00,239.668,239.668,239.642,239.667,31400000.0
2007-01-19 06:09:00,239.614,239.652,239.614,239.638,31800000.0
2007-01-19 06:10:00,239.651,239.667,239.634,239.658,84099999.0
2007-01-19 06:11:00,239.645,239.645,239.62,239.637,31500000.0
2007-01-19 06:12:00,239.632,239.645,239.612,239.612,37400000.0
2007-01-19 06:13:00,239.604,239.614,239.603,239.607,36100000.0
2007-01-19 06:14:00,239.595,239.605,239.588,239.591,96099999.0
2007-01-19 06:15:00,239.575,239.575,239.539,239.562,33800000.0
2007-01-19 06:16:00,239.573,239.591,239.572,239.589,38400000.0
2007-01-19 06:17:00,239.589,239.589,239.561,239.585,51400001.0
2007-01-19 06:18:00,239.592,239.592,239.537,239.589,33800000.0
2007-01-19 06:19:00,239.603,239.607,239.555,239.603,62400001.0
2007-01-19 06:20:00,239.61,239.611,239.582,239.585,86200000.0
2007-01-19 06:21:00,239.602,239.617,239.591,239.595,34800000.0
2007-01-19 06:22:00,239.588,239.617,239.588,239.593,33000000.0
2007-01-19 06:23:00,239.597,239.598,239.583,239.583,62599999.0
2007-01-19 06:24:00,239.542,239.587,239.538,239.565,43100000.0
2007-01-19 06:25:00,239.565,239.573,239.535,239.555,36100000.0
2007-01-19 06:26:00,239.568,239.578,239.555,239.575,54900000.0
2007-01-19 06:27:00,239.557,239.569,239.509,239.55,32800000.0
2007-01-19 06:28:00,239.553,239.563,239.549,239.563,81600000.0
2007-01-19 06:29:00,239.585,239.604,239.58,239.58,55600000.0
2007-01-19 06:30:00,239.567,239.567,239.555,239.555,34600000.0
2007-01-19 06:31:00,239.56,239.589,239.554,239.576,67300000.0
2007-01-19 06:32:00,239.561,239.584,239.548,239.575,65200000.0
2007-01-19 06:33:00,239.575,239.593,239.575,239.582,59900000.0
2007-01-19 06:34:00,239.551,239.594,239.542,239.594,31200000.0
2007-01-19 06:35:00,239.553,239.606,239.553,239.593,56500000.0
2007-01-19 06:36:00,239.599,239.603,239.588,239.599,23900000.0
2007-01-19 06:37:00,239.616,239.617,239.579,239.588,80200000.0
2007-01-19 06:38:00,239.604,239.61,239.586,239.61,37700000.0
2007-01-19 06:39:00,239.586,239.614,239.58,239.601,40100000.0
2007-01-19 06:40:00,239.6,239.619,239.6,239.619,79399999.0
2007-01-19 06:41:00,239.61,239.615,239.6,239.606,31300000.0
2007-01-19 06:42:00,239.594,239.594,239.576,239.592,107999999.0
2007-01-19 06:43:00,239.591,239.6,239.574,239.58,17900000.0
2007-01-19 06:44:00,239.57,239.577,239.56,239.576,39000000.0
2007-01-19 06:45:00,239.56,239.582,239.547,239.575,67700000.0
2007-01-19 06:46:00,239.55,239.584,239.519,239.584,54000000.0
2007-01-19 06:47:00,239.577,239.607,239.562,239.607,30700000.0
2007-01-19 06:48:00,239.622,239.622,239.543,239.568,90200001.0
2007-01-19 06:49:00,239.556,239.581,239.556,239.563,53000000.0
2007-01-19 06:50:00,239.576,239.61,239.576,239.609,80000001.0
2007-01-19 06:51:00,239.624,239.625,239.566,239.625,77900001.0
2007-01-19 06:52:00,239.632,239.638,239.598,239.598,52400000.0
2007-01-19 06:53:00,239.586,239.586,239.559,239.585,65200000.0
2007-01-19 06:54:00,239.56,239.575,239.558,239.569,21100000.0
2007-01-19 06:55:00,239.558,239.58,239.55,239.577,18300000.0
2007-01-19 06:56:00,239.589,239.589,239.567,239.587,33800000.0
2007-01-19 06:57:00,239.592,239.602,239.577,239.595,67900000.0
2007-01-19 06:58:00,239.549,239.603,239.547,239.602,48700000.0
2007-01-19 06:59:00,239.587,239.597,239.546,239.575,52700000.0
2007-01-19 07:00:00,239.592,239.612,239.566,239.585,32900000.0
2007-01-19 07:01:00,239.603,239.613,239.59,239.612,53300000.0
2007-01-19 07:02:00,239.588,239.624,239.588,239.621,70300000.0
2007-01-19 07:03:00,239.633,239.669,239.633,239.669,26700000.0
2007-01-19 07:04:00,239.672,239.688,239.663,239.663,22700000.0
2007-01-19 07:05:00,239.674,239.689,239.659,239.689,72600000.0
2007-01-19 07:06:00,239.698,239.706,239.675,239.675,43700000.0
2007-01-19 07:07:00,239.695,239.701,239.686,239.686,39100000.0
2007-01-19 07:08:00,239.696,239.696,239.658,239.662,44900000.0
2007-01-19 07:09:00,239.682,239.685,239.67,239.682,44400000.0
2007-01-19 07:10:00,239.707,239.713,239.675,239.68,72400001.0
2007-01-19 07:11:00,239.671,239.713,239.666,239.702,24600000.0
2007-01-19 07:12:00,239.708,239.708,239.667,239.696,26100000.0
2007-01-19 07:13:00,239.677,239.686,239.661,239.686,50700000.0
2007-01-19 07:14:00,239.648,239.663,239.628,239.662,47200000.0
2007-01-19 07:15:00,239.679,239.679,239.66,239.66,47000000.0
2007-01-19 07:16:00,239.623,239.673,239.621,239.673,58800000.0
2007-01-19 07:17:00,239.679,239.683,239.656,239.672,30800000.0
2007-01-19 07:18:00,239.705,239.743,239.705,239.735,46400000.0
2007-01-19 07:19:00,239.762,239.791,239.759,239.777,41800000.0
2007-01-19 07:20:00,239.76,239.776,239.742,239.747,62000000.0
2007-01-19 07:21:00,239.734,239.754,239.707,239.707,45000000.0
2007-01-19 07:22:00,239.724,239.731,239.707,239.713,38900000.0
2007-01-19 07:23:00,239.729,239.755,239.715,239.755,38200000.0
2007-01-19 07:24:00,239.727,239.735,239.703,239.725,28800000.0
2007-01-19 07:25:00,239.713,239.749,239.694,239.701,38700000.0
2007-01-19 07:26:00,239.73,239.73,239.708,239.72,48400000.0
2007-01-19 07:27:00,239.712,239.73,239.708,239.73,34600000.0
2007-01-19 07:28:00,239.74,239.755,239.719,239.72,62400000.0
2007-01-19 07:29:00,239.72,239.72,239.661,239.71,54000001.0
2007-01-19 07:30:00,239.7,239.745,239.685,239.737,82000000.0
2007-01-19 07:31:00,239.729,239.732,239.707,239.725,47600000.0
2007-01-19 07:32:00,239.705,239.737,239.693,239.737,28700000.0
2007-01-19 07:33:00,239.699,239.719,239.693,239.703,51100000.0
2007-01-19 07:34:00,239.689,239.689,239.65,239.65,65700000.0
2007-01-19 07:35:00,239.651,239.654,239.63,239.63,60400000.0
2007-01-19 07:36:00,239.635,239.635,239.587,239.601,32500000.0
2007-01-19 07:37:00,239.63,239.659,239.63,239.638,70300000.0
2007-01-19 07:38:00,239.635,239.646,239.627,239.646,44000000.0
2007-01-19 07:39:00,239.633,239.667,239.628,239.659,47400000.0
2007-01-19 07:40:00,239.664,239.69,239.646,239.688,43499999.0
2007-01-19 07:41:00,239.682,239.684,239.651,239.681,30300000.0
2007-01-19 07:42:00,239.661,239.682,239.655,239.676,33600000.0
2007-01-19 07:43:00,239.675,239.675,239.623,239.623,38600000.0
2007-01-19 07:44:00,239.664,239.664,239.639,239.639,28800000.0
2007-01-19 07:45:00,239.646,239.684,239.646,239.659,67000000.0
2007-01-19 07:46:00,239.674,239.705,239.674,239.685,59600001.0
2007-01-19 07:47:00,239.701,239.709,239.683,239.703,61800000.0
2007-01-19 07:48:00,239.691,239.694,239.668,239.673,55900000.0
2007-01-19 07:49:00,239.659,239.686,239.649,239.683,68700000.0
2007-01-19 07:50:00,239.654,239.654,239.626,239.626,77700000.0
2007-01-19 07:51:00,239.643,239.658,239.626,239.653,93400000.0
2007-01-19 07:52:00,239.65,239.678,239.65,239.659,62599999.0
2007-01-19 07:53:00,239.664,239.679,239.634,239.658,63900001.0
2007-01-19 07:54:00,239.671,239.704,239.671,239.704,25400001.0
2007-01-19 07:55:00,239.682,239.693,239.649,239.693,49400000.0
2007-01-19 07:56:00,239.693,239.693,239.638,239.684,38500000.0
2007-01-19 07:57:00,239.7,239.71,239.652,239.684,39000000.0
2007-01-19 07:58:00,239.705,239.718,239.687,239.714,82500000.0
2007-01-19 07:59:00,239.716,239.742,239.716,239.737,44300001.0
2007-01-19 08:00:00,239.725,239.728,239.707,239.709,43100000.0
2007-01-19 08:01:00,239.704,239.704,239.645,239.661,26300000.0
2007-01-19 08:02:00,239.676,239.683,239.659,239.677,53900000.0
2007-01-19 08:03:00,239.662,239.662,239.628,239.643,28800000.0
2007-01-19 08:04:00,239.65,239.669,239.633,239.633,44800001.0
2007-01-19 08:05:00,239.668,239.676,239.649,239.651,79399999.0
2007-01-19 08:06:00,239.667,239.672,239.651,239.672,33800000.0
2007-01-19 08:07:00,239.667,239.667,239.62,239.62,37499999.0
2007-01-19 08:08:00,239.627,239.627,239.58,239.58,61999999.0
2007-01-19 08:09:00,239.569,239.569,239.53,239.556,49200000.0
2007-01-19 08:10:00,239.574,239.574,239.527,239.533,55200000.0
2007-01-19 08:11:00,239.533,239.533,239.493,239.522,39999999.0
2007-01-19 08:12:00,239.53,239.534,239.511,239.511,45400000.0
2007-01-19 08:13:00,239.513,239.513,239.493,239.497,70800000.0
2007-01-19 08:14:00,239.464,239.513,239.463,239.513,15800000.0
2007-01-19 08:15:00,239.524,239.529,239.502,239.527,57299999.0
2007-01-19 08:16:00,239.53,239.533,239.514,239.519,62700000.0
2007-01-19 08:17:00,239.526,239.526,239.503,239.512,36100000.0
2007-01-19 08:18:00,239.5,239.5,239.483,239.488,18800000.0
2007-01-19 08:19:00,239.484,239.513,239.474,239.499,42200000.0
2007-01-19 08:20:00,239.503,239.505,239.489,239.492,48599999.0
2007-01-19 08:21:00,239.483,239.483,239.426,239.463,35200000.0
2007-01-19 08:22:00,239.468,239.474,239.458,239.47,37200000.0
2007-01-19 08:23:00,239.477,239.52,239.477,239.494,31600000.0
2007-01-19 08:24:00,239.506,239.53,239.496,239.53,34600000.0
2007-01-19 08:25:00,239.514,239.534,239.484,239.522,80199999.0
2007-01-19 08:26:00,239.517,239.517,239.484,239.509,41500000.0
2007-01-19 08:27:00,239.52,239.538,239.49,239.538,41800000.0
2007-01-19 08:28:00,239.548,239.596,239.548,239.559,54000000.0
2007-01-19 08:29:00,239.55,239.574,239.542,239.573,66100000.0
2007-01-19 08:30:00,239.552,239.578,239.518,239.578,42800000.0
2007-01-19 08:31:00,239.573,239.62,239.568,239.62,71000000.0
2007-01-19 08:32:00,239.631,239.652,239.629,239.652,42200000.0
2007-01-19 08:33:00,239.648,239.654,239.6,239.603,62000000.0
2007-01-19 08:34:00,239.606,239.617,239.58,239.617,87800001.0
2007-01-19 08:35:00,239.601,239.602,239.589,239.602,42800000.0
2007-01-19 08:36:00,239.608,239.624,239.6,239.624,63100000.0
2007-01-19 08:37:00,239.607,239.633,239.585,239.633,71200000.0
2007-01-19 08:38:00,239.645,239.645,239.588,239.593,88400000.0
2007-01-19 08:39:00,239.617,239.635,239.616,239.616,38999999.0
2007-01-19 08:40:00,239.613,239.613,239.571,239.571,77900000.0
2007-01-19 08:41:00,239.567,239.622,239.567,239.616,51900000.0
2007-01-19 08:42:00,239.627,239.627,239.604,239.61,101800000.0
2007-01-19 08:43:00,239.593,239.593,239.548,239.548,22400000.0
2007-01-19 08:44:00,239.579,239.61,239.575,239.583,71500000.0
2007-01-19 08:45:00,239.584,239.595,239.572,239.578,62899999.0
2007-01-19 08:46:00,239.579,239.591,239.537,239.541,64500001.0
2007-01-19 08:47:00,239.547,239.569,239.539,239.549,70499998.0
2007-01-19 08:48:00,239.536,239.536,239.482,239.507,22500000.0
2007-01-19 08:49:00,239.531,239.543,239.526,239.539,47400000.0
2007-01-19 08:50:00,239.515,239.515,239.459,239.491,30500000.0
2007-01-19 08:51:00,239.476,239.518,239.468,239.518,42400000.0
2007-01-19 08:52:00,239.508,239.526,239.49,239.499,78200001.0
2007-01-19 08:53:00,239.477,239.518,239.477,239.491,80600000.0
2007-01-19 08:54:00,239.474,239.492,239.473,239.473,77700000.0
2007-01-19 08:55:00,239.482,239.502,239.482,239.502,38400000.0
2007-01-19 08:56:00,239.484,239.522,239.484,239.498,39000000.0
2007-01-19 08:57:00,239.497,239.504,239.478,239.484,51900000.0
2007-01-19 08:58:00,239.481,239.498,239.473,239.483,65600000.0
2007-01-19 08:59:00,239.507,239.542,239.507,239.533,57100000.0
2007-01-19 09:00:00,239.522,239.522,239.499,239.502,57700001.0
2007-01-19 09:01:00,239.497,239.543,239.497,239.535,62500000.0
2007-01-19 09:02:00,239.528,239.538,239.514,239.538,35600000.0
2007-01-19 09:03:00,239.507,239.557,239.507,239.557,16000000.0
2007-01-19 09:04:00,239.55,239.579,239.547,239.547,55300001.0
2007-01-19 09:05:00,239.54,239.546,239.534,239.543,55100001.0
2007-01-19 09:06:00,239.536,239.555,239.534,239.54,77400000.0
2007-01-19 09:07:00,239.526,239.553,239.522,239.553,57300000.0
2007-01-19 09:08:00,239.558,239.564,239.538,239.541,57300000.0
2007-01-19 09:09:00,239.55,239.55,239.508,239.508,30300000.0
2007-01-19 09:10:00,239.519,239.538,239.492,239.53,19400000.0
2007-01-19 09:11:00,239.531,239.544,239.516,239.541,33299999.0
2007-01-19 09:12:00,239.547,239.583,239.547,239.567,34200000.0
2007-01-19 09:13:00,239.565,239.571,239.475,239.475,51200000.0
2007-01-19 09:14:00,239.469,239.489,239.423,239.423,74600001.0
2007-01-19 09:15:00,239.408,239.417,239.401,239.417,36900000.0
2007-01-19 09:16:00,239.425,239.441,239.425,239.438,25200000.0
2007-01-19 09:17:00,239.435,239.454,239.435,239.452,88500000.0
2007-01-19 09:18:00,239.462,239.479,239.398,239.431,40400000.0
2007-01-19 09:19:00,239.441,239.442,239.416,239.427,18400000.0
2007-01-19 09:20:00,239.437,239.439,239.425,239.425,51600000.0
2007-01-19 09:21:00,239.418,239.418,239.37,239.396,53500001.0
2007-01-19 09:22:00,239.415,239.442,239.407,239.435,84700000.0
2007-01-19 09:23:00,239.451,239.451,239.43,239.433,64500000.0
2007-01-19 09:24:00,239.429,239.435,239.413,239.431,45800000.0
2007-01-19 09:25:00,239.413,239.453,239.394,239.45,36300000.0
2007-01-19 09:26:00,239.453,239.453,239.416,239.42,46700000.0
2007-01-19 09:27:00,239.414,239.45,239.402,239.43,38300000.0
2007-01-19 09:28:00,239.432,239.444,239.413,239.444,77700001.0
2007-01-19 09:29:00,239.406,239.436,239.406,239.432,86400000.0
2007-01-19 09:30:00,239.416,239.426,239.393,239.422,34800000.0
2007-01-19 09:31:00,239.432,239.432,239.395,239.395,34800001.0
2007-01-19 09:32:00,239.401,239.401,239.325,239.325,57999999.0
2007-01-19 09:33:00,239.336,239.346,239.314,239.336,58900000.0
2007-01-19 09:34:00,239.357,239.417,239.347,239.417,40000000.0
2007-01-19 09:35:00,239.421,239.421,239.38,239.38,39500000.0
2007-01-19 09:36:00,239.387,239.407,239.387,239.407,25900000.0
2007-01-19 09:37:00,239.399,239.41,239.383,239.409,90500000.0
2007-01-19 09:38:00,239.399,239.418,239.363,239.363,34700000.0
2007-01-19 09:39:00,239.351,239.386,239.339,239.349,41600000.0
2007-01-19 09:40:00,239.362,239.389,239.362,239.38,28200000.0
2007-01-19 09:41:00,239.358,239.387,239.348,239.387,58499999.0
2007-01-19 09:42:00,239.376,239.396,239.366,239.395,31800000.0
2007-01-19 09:43:00,239.414,239.44,239.399,239.44,56700000.0
2007-01-19 09:44:00,239.425,239.425,239.365,239.383,76500001.0
2007-01-19 09:45:00,239.392,239.423,239.392,239.419,41300000.0
2007-01-19 09:46:00,239.416,239.416,239.322,239.322,23600000.0
2007-01-19 09:47:00,239.329,239.331,239.308,239.312,61600000.0
2007-01-19 09:48:00,239.334,239.339,239.319,239.327,38900000.0
2007-01-19 09:49:00,239.321,239.361,239.321,239.347,64600001.0
2007-01-19 09:50:00,239.351,239.391,239.337,239.386,45300000.0
2007-01-19 09:51:00,239.381,239.405,239.36,239.36,19700000.0
2007-01-19 09:52:00,239.372,239.38,239.348,239.348,42500000.0
2007-01-19 09:53:00,239.367,239.383,239.332,239.355,57200000.0
2007-01-19 09:54:00,239.355,239.372,239.349,239.372,73400001.0
2007-01-19 09:55:00,239.355,239.375,239.355,239.375,25300000.0
2007-01-19 09:56:00,239.362,239.362,239.33,239.348,45700000.0
2007-01-19 09:57:00,239.319,239.362,239.319,239.355,51499999.0
2007-01-19 09:58:00,239.371,239.395,239.351,239.395,23200000.0
2007-01-19 09:59:00,239.375,239.424,239.375,239.415,29000000.0
2007-01-19 10:00:00,239.414,239.461,239.414,239.432,49500000.0
2007-01-19 10:01:00,239.416,239.416,239.358,239.386,92600000.0
2007-01-19 10:02:00,239.409,239.421,239.407,239.421,46200000.0
2007-01-19 10:03:00,239.39,239.39,239.333,239.351,12000000.0
2007-01-19 10:04:00,239.361,239.377,239.336,239.345,38400000.0
2007-01-19 10:05:00,239.362,239.362,239.338,239.348,43600000.0
2007-01-19 10:06:00,239.348,239.361,239.334,239.361,32200000.0
2007-01-19 10:07:00,239.379,239.39,239.341,239.347,15700000.0
2007-01-19 10:08:00,239.338,239.338,239.287,239.287,25600000.0
2007-01-19 10:09:00,239.305,239.305,239.249,239.249,47900000.0
2007-01-19 10:10:00,239.245,239.28,239.23,239.28,34700000.0
2007-01-19 10:11:00,239.251,239.257,239.24,239.253,29300000.0
2007-01-19 10:12:00,239.26,239.295,239.26,239.295,49000000.0
2007-01-19 10:13:00,239.276,239.276,239.228,239.229,46900000.0
2007-01-19 10:14:00,239.274,239.274,239.254,239.259,33900000.0
2007-01-19 10:15:00,239.277,239.277,239.214,239.22,29600000.0
2007-01-19 10:16:00,239.217,239.239,239.213,239.213,41399999.0
2007-01-19 10:17:00,239.208,239.22,239.208,239.211,45100000.0
2007-01-19 10:18:00,239.206,239.213,239.198,239.207,48600000.0
2007-01-19 10:19:00,239.194,239.225,239.194,239.21,59600001.0
2007-01-19 10:20:00,239.214,239.256,239.185,239.256,56100000.0
2007-01-19 10:21:00,239.245,239.245,239.219,239.224,29000000.0
2007-01-19 10:22:00,239.246,239.249,239.218,239.224,36500000.0
2007-01-19 10:23:00,239.228,239.233,239.219,239.222,38800001.0
2007-01-19 10:24:00,239.211,239.227,239.209,239.213,29400000.0
2007-01-19 10:25:00,239.209,239.225,239.199,239.225,31700000.0
2007-01-19 10:26:00,239.233,239.272,239.233,239.26,86600001.0
2007-01-19 10:27:00,239.261,239.261,239.23,239.25,70500000.0
2007-01-19 10:28:00,239.232,239.254,239.208,239.24,43400000.0
2007-01-19 10:29:00,239.259,239.282,239.259,239.282,41800000.0
2007-01-19 10:30:00,239.284,239.3,239.261,239.261,86800000.0
2007-01-19 10:31:00,239.233,239.233,239.2,239.217,44599999.0
2007-01-19 10:32:00,239.215,239.215,239.181,239.181,39800000.0
2007-01-19 10:33:00,239.206,239.233,239.188,239.188,67600001.0
2007-01-19 10:34:00,239.212,239.224,239.168,239.185,59000000.0
2007-01-19 10:35:00,239.189,239.192,239.12,239.12,51899999.0
2007-01-19 10:36:00,239.162,239.177,239.144,239.168,60600001.0
2007-01-19 10:37:00,239.154,239.175,239.144,239.174,82200001.0
2007-01-19 10:38:00,239.175,239.175,239.152,239.154,51700000.0
2007-01-19 10:39:00,239.155,239.155,239.113,239.113,18500000.0
2007-01-19 10:40:00,239.104,239.119,239.09,239.093,55700000.0
2007-01-19 10:41:00,239.107,239.107,239.091,239.092,38200000.0
2007-01-19 10:42:00,239.078,239.115,239.077,239.114,86800000.0
2007-01-19 10:43:00,239.122,239.171,239.122,239.162,107100000.0
2007-01-19 10:44:00,239.184,239.223,239.174,239.223,51100000.0
2007-01-19 10:45:00,239.229,239.234,239.206,239.234,46200000.0
2007-01-19 10:46:00,239.207,239.217,239.168,239.19,38200000.0
2007-01-19 10:47:00,239.207,239.207,239.17,239.187,62000000.0
2007-01-19 10:48:00,239.188,239.188,239.15,239.158,27000000.0
2007-01-19 10:49:00,239.162,239.162,239.137,239.149,43000001.0
2007-01-19 10:50:00,239.144,239.162,239.13,239.162,41500000.0
2007-01-19 10:51:00,239.167,239.187,239.141,239.183,42900000.0
2007-01-19 10:52:00,239.187,239.2,239.162,239.186,62000000.0
2007-01-19 10:53:00,239.186,239.22,239.186,239.22,22000000.0
2007-01-19 10:54:00,239.23,239.23,239.211,239.22,65500001.0
2007-01-19 10:55:00,239.194,239.194,239.163,239.187,43000000.0
2007-01-19 10:56:00,239.178,239.187,239.156,239.16,88900001.0
2007-01-19 10:57:00,239.169,239.174,239.164,239.166,27500000.0
2007-01-19 10:58:00,239.174,239.189,239.162,239.176,21800000.0
2007-01-19 10:59:00,239.17,239.178,239.142,239.156,33400000.0
2007-01-19 11:00:00,239.16,239.203,239.16,239.195,41100000.0
2007-01-19 11:01:00,239.205,239.207,239.189,239.193,22900000.0
2007-01-19 11:02:00,239.184,239.189,239.156,239.165,47600001.0
2007-01-19 11:03:00,239.147,239.164,239.146,239.152,39600000.0
2007-01-19 11:04:00,239.155,239.16,239.14,239.154,67200000.0
2007-01-19 11:05:00,239.101,239.168,239.101,239.165,77700001.0
2007-01-19 11:06:00,239.173,239.193,239.162,239.193,42300000.0
2007-01-19 11:07:00,239.177,239.209,239.165,239.209,25900000.0
2007-01-19 11:08:00,239.213,239.221,239.175,239.221,40300000.0
2007-01-19 11:09:00,239.221,239.239,239.216,239.239,14400000.0
2007-01-19 11:10:00,239.222,239.225,239.196,239.196,56600000.0
2007-01-19 11:11:00,239.187,239.201,239.182,239.201,15900000.0
2007-01-19 11:12:00,239.187,239.187,239.129,239.153,52400000.0
2007-01-19 11:13:00,239.13,239.13,239.073,239.108,43400000.0
2007-01-19 11:14:00,239.131,239.141,239.124,239.125,52600000.0
2007-01-19 11:15:00,239.124,239.124,239.061,239.061,68500001.0
2007-01-19 11:16:00,239.128,239.158,239.112,239.158,74900000.0
2007-01-19 11:17:00,239.156,239.161,239.12,239.158,50200000.0
2007-01-19 11:18:00,239.144,239.167,239.144,239.163,31400000.0
2007-01-19 11:19:00,239.161,239.177,239.16,239.166,54900000.0
2007-01-19 11:20:00,239.154,239.18,239.154,239.164,57600000.0
2007-01-19 11:21:00,239.161,239.161,239.12,239.132,43300000.0
2007-01-19 11:22:00,239.143,239.158,239.137,239.153,63000001.0
2007-01-19 11:23:00,239.139,239.171,239.111,239.167,50199999.0
2007-01-19 11:24:00,239.157,239.179,239.152,239.179,38600000.0
2007-01-19 11:25:00,239.159,239.196,239.157,239.19,57300000.0
2007-01-19 11:26:00,239.176,239.176,239.14,239.172,39500000.0
2007-01-19 11:27:00,239.165,239.165,239.145,239.145,8400000.0
2007-01-19 11:28:00,239.148,239.18,239.148,239.162,51100001.0
2007-01-19 11:29:00,239.162,239.174,239.137,239.146,79000000.0
2007-01-19 11:30:00,239.133,239.473,239.133,239.431,54000000.0
2007-01-19 11:31:00,239.445,239.502,239.427,239.502,50100000.0
2007-01-19 11:32:00,239.508,239.557,239.496,239.557,70000000.0
2007-01-19 11:33:00,239.551,239.573,239.521,239.573,59300000.0
2007-01-19 11:34:00,239.546,239.546,239.502,239.536,42000000.0
2007-01-19 11:35:00,239.524,239.538,239.512,239.53,37700000.0
2007-01-19 11:36:00,239.502,239.502,239.352,239.352,86900001.0
2007-01-19 11:37:00,239.352,239.391,239.352,239.391,40400000.0
2007-01-19 11:38:00,239.36,239.36,239.293,239.325,46400000.0
2007-01-19 11:39:00,239.326,239.331,239.265,239.277,42300000.0
2007-01-19 11:40:00,239.247,239.269,239.186,239.186,35200000.0
2007-01-19 11:41:00,239.201,239.215,239.178,239.215,66300000.0
2007-01-19 11:42:00,239.212,239.212,239.17,239.211,61400000.0
2007-01-19 11:43:00,239.211,239.215,239.164,239.166,82400000.0
2007-01-19 11:44:00,239.205,239.232,239.205,239.218,50200000.0
2007-01-19 11:45:00,239.231,239.271,239.231,239.232,46700000.0
2007-01-19 11:46:00,239.232,239.235,239.207,239.218,46000000.0
2007-01-19 11:47:00,239.203,239.214,239.172,239.172,60700000.0
2007-01-19 11:48:00,239.139,239.193,239.136,239.193,23800000.0
2007-01-19 11:49:00,239.174,239.201,239.163,239.179,47700000.0
2007-01-19 11:50:00,239.182,239.204,239.182,239.182,23400000.0
2007-01-19 11:51:00,239.197,239.202,239.132,239.138,35200000.0
2007-01-19 11:52:00,239.158,239.201,239.158,239.201,38800001.0
2007-01-19 11:53:00,239.218,239.262,239.218,239.233,48900000.0
2007-01-19 11:54:00,239.225,239.225,239.171,239.179,26800000.0
2007-01-19 11:55:00,239.197,239.2,239.168,239.185,39200000.0
2007-01-19 11:56:00,239.193,239.201,239.166,239.183,59199999.0
2007-01-19 11:57:00,239.178,239.182,239.157,239.182,29600000.0
2007-01-19 11:58:00,239.179,239.215,239.179,239.207,42800000.0
2007-01-19 11:59:00,239.206,239.219,239.2,239.203,46300000.0
2007-01-19 12:00:00,239.229,239.234,239.214,239.229,51300000.0
2007-01-19 12:01:00,239.221,239.221,239.195,239.2,62399999.0
2007-01-19 12:02:00,239.207,239.207,239.154,239.167,41100000.0
2007-01-19 12:03:00,239.174,239.177,239.138,239.162,51799999.0
2007-01-19 12:04:00,239.149,239.149,239.09,239.149,36700000.0
2007-01-19 12:05:00,239.16,239.18,239.148,239.157,22200000.0
2007-01-19 12:06:00,239.162,239.226,239.162,239.214,49600000.0
2007-01-19 12:07:00,239.221,239.221,239.189,239.19,53100000.0
2007-01-19 12:08:00,239.184,239.184,239.172,239.184,29000000.0
2007-01-19 12:09:00,239.163,239.163,239.107,239.107,31200000.0
2007-01-19 12:10:00,239.138,239.138,239.121,239.132,70900000.0
2007-01-19 12:11:00,239.147,239.147,239.118,239.131,57000000.0
2007-01-19 12:12:00,239.131,239.16,239.131,239.157,52100000.0
2007-01-19 12:13:00,239.152,239.19,239.132,239.19,47800000.0
2007-01-19 12:14:00,239.191,239.192,239.17,239.186,65900000.0
2007-01-19 12:15:00,239.182,239.204,239.162,239.162,84500000.0
2007-01-19 12:16:00,239.162,239.162,239.105,239.148,88599999.0
2007-01-19 12:17:00,239.161,239.172,239.136,239.151,59000000.0
2007-01-19 12:18:00,239.149,239.157,239.089,239.089,35500000.0
2007-01-19 12:19:00,239.086,239.095,239.041,239.085,31300000.0
2007-01-19 12:20:00,239.094,239.11,239.09,239.11,89199999.0
2007-01-19 12:21:00,239.101,239.105,239.074,239.075,67099999.0
2007-01-19 12:22:00,239.064,239.064,239.033,239.044,52599999.0
2007-01-19 12:23:00,239.072,239.084,239.069,239.072,31500000.0
2007-01-19 12:24:00,239.046,239.064,239.04,239.064,41100000.0
2007-01-19 12:25:00,239.077,239.083,239.04,239.066,27900000.0
2007-01-19 12:26:00,239.031,239.082,239.011,239.082,41400000.0
2007-01-19 12:27:00,239.067,239.075,239.05,239.075,40400000.0
2007-01-19 12:28:00,239.073,239.073,239.036,239.055,33800000.0
2007-01-19 12:29:00,239.053,239.135,239.053,239.13,55299999.0
2007-01-19 12:30:00,239.135,239.145,239.094,239.094,25200000.0
2007-01-19 12:31:00,239.078,239.107,239.078,239.08,29500000.0
2007-01-19 12:32:00,239.074,239.085,239.032,239.067,55000000.0
2007-01-19 12:33:00,239.079,239.079,239.012,239.016,40000000.0
2007-01-19 12:34:00,239.031,239.057,239.031,239.042,43000000.0
2007-01-19 12:35:00,239.014,239.044,239.012,239.04,33100000.0
2007-01-19 12:36:00,239.046,239.054,239.037,239.043,54500000.0
2007-01-19 12:37:00,239.055,239.059,239.006,239.056,96699999.0
2007-01-19 12:38:00,239.045,239.047,239.031,239.047,90100000.0
2007-01-19 12:39:00,239.046,239.069,239.045,239.045,78900000.0
2007-01-19 12:40:00,239.025,239.034,239.002,239.025,29000000.0
2007-01-19 12:41:00,239.027,239.038,239.021,239.021,47900000.0
2007-01-19 12:42:00,239.02,239.043,239.003,239.018,64500001.0
2007-01-19 12:43:00,239.026,239.052,239.022,239.043,53900000.0
2007-01-19 12:44:00,239.038,239.046,239.024,239.027,79800002.0
2007-01-19 12:45:00,239.036,239.061,239.036,239.055,36100001.0
2007-01-19 12:46:00,239.032,239.053,239.009,239.052,54900000.0
2007-01-19 12:47:00,239.056,239.065,239.049,239.065,85900000.0
2007-01-19 12:48:00,239.054,239.084,239.054,239.056,44400000.0
2007-01-19 12:49:00,239.041,239.041,239.007,239.01,53100001.0
2007-01-19 12:50:00,239.041,239.061,239.03,239.04,56300000.0
2007-01-19 12:51:00,239.043,239.043,239.014,239.042,40200000.0
2007-01-19 12:52:00,239.034,239.041,239.008,239.041,40800000.0
2007-01-19 12:53:00,239.025,239.025,238.984,239.012,34000000.0
2007-01-19 12:54:00,239.041,239.05,239.023,239.028,67700001.0
2007-01-19 12:55:00,238.976,239.022,238.953,239.022,108500000.0
2007-01-19 12:56:00,239.021,239.039,239.01,239.039,24200000.0
2007-01-19 12:57:00,239.06,239.082,239.053,239.082,18100000.0
2007-01-19 12:58:00,239.077,239.077,238.998,239.036,52200000.0
2007-01-19 12:59:00,239.045,239.045,239.008,239.034,51500000.0
2007-01-19 13:00:00,239.043,239.058,239.024,239.024,45500000.0
2007-01-19 13:01:00,239.033,239.04,239.004,239.037,49300000.0
2007-01-19 13:02:00,239.042,239.043,239.02,239.032,58600000.0
2007-01-19 13:03:00,239.026,239.043,239.019,239.028,60200000.0
2007-01-19 13:04:00,239.007,239.026,239.0,239.0,49599999.0
2007-01-19 13:05:00,239.01,239.025,238.997,239.018,88100001.0
2007-01-19 13:06:00,239.011,239.048,239.011,239.019,42000000.0
2007-01-19 13:07:00,239.005,239.032,239.001,239.025,43400000.0
2007-01-19 13:08:00,239.037,239.057,239.028,239.057,41400000.0
2007-01-19 13:09:00,239.066,239.066,239.036,239.038,42700000.0
2007-01-19 13:10:00,239.022,239.022,238.989,239.015,41800000.0
2007-01-19 13:11:00,239.039,239.041,239.025,239.025,45700000.0
2007-01-19 13:12:00,239.034,239.041,239.012,239.035,96499999.0
2007-01-19 13:13:00,239.045,239.05,239.033,239.033,25700000.0
2007-01-19 13:14:00,239.033,239.033,238.975,238.998,76400000.0
2007-01-19 13:15:00,239.001,239.023,239.001,239.006,88200000.0
2007-01-19 13:16:00,239.014,239.015,238.947,238.997,34800000.0
2007-01-19 13:17:00,238.988,239.02,238.974,238.98,58000000.0
2007-01-19 13:18:00,239.05,239.05,238.979,239.014,35700000.0
2007-01-19 13:19:00,239.004,239.004,238.95,239.003,37300000.0
2007-01-19 13:20:00,239.048,239.048,239.019,239.025,90100000.0
2007-01-19 13:21:00,239.019,239.075,238.999,239.073,44600001.0
2007-01-19 13:22:00,239.066,239.084,239.052,239.07,80599999.0
2007-01-19 13:23:00,239.079,239.079,239.047,239.067,100800001.0
2007-01-19 13:24:00,239.07,239.07,239.049,239.069,40599999.0
2007-01-19 13:25:00,239.05,239.067,238.995,239.033,64200000.0
2007-01-19 13:26:00,239.043,239.052,239.02,239.045,44400000.0
2007-01-19 13:27:00,238.992,239.061,238.991,239.061,26300000.0
2007-01-19 13:28:00,239.051,239.073,239.029,239.067,52300001.0
2007-01-19 13:29:00,239.042,239.077,239.042,239.077,65399999.0
2007-01-19 13:30:00,239.068,239.068,239.037,239.045,35500000.0
2007-01-19 13:31:00,239.057,239.069,239.017,239.066,107600000.0
2007-01-19 13:32:00,239.059,239.085,239.045,239.06,58799999.0
2007-01-19 13:33:00,239.064,239.08,239.064,239.072,48700000.0
2007-01-19 13:34:00,239.049,239.08,239.04,239.077,56899999.0
2007-01-19 13:35:00,239.087,239.102,239.075,239.102,54000000.0
2007-01-19 13:36:00,239.094,239.102,239.085,239.085,51400000.0
2007-01-19 13:37:00,239.096,239.118,239.093,239.109,73700000.0
2007-01-19 13:38:00,239.1,239.105,239.088,239.09,39700000.0
2007-01-19 13:39:00,239.092,239.092,239.035,239.048,70200002.0
2007-01-19 13:40:00,239.107,239.148,239.054,239.148,75599999.0
2007-01-19 13:41:00,239.162,239.165,239.142,239.153,44199999.0
2007-01-19 13:42:00,239.149,239.154,239.149,239.15,57300000.0
2007-01-19 13:43:00,239.148,239.151,239.13,239.145,60000000.0
2007-01-19 13:44:00,239.144,239.181,239.144,239.155,70900000.0
2007-01-19 13:45:00,239.106,239.151,239.106,239.129,33200000.0
2007-01-19 13:46:00,239.129,239.162,239.129,239.162,39300000.0
2007-01-19 13:47:00,239.164,239.184,239.142,239.158,52599999.0
2007-01-19 13:48:00,239.178,239.206,239.17,239.187,58500000.0
2007-01-19 13:49:00,239.206,239.214,239.195,239.195,38200000.0
2007-01-19 13:50:00,239.176,239.237,239.161,239.237,57700000.0
2007-01-19 13:51:00,239.268,239.274,239.238,239.238,64400001.0
2007-01-19 13:52:00,239.24,239.279,239.24,239.279,28400000.0
2007-01-19 13:53:00,239.268,239.295,239.263,239.295,43400000.0
2007-01-19 13:54:00,239.292,239.302,239.24,239.256,37400000.0
2007-01-19 13:55:00,239.268,239.274,239.249,239.263,49600000.0
2007-01-19 13:56:00,239.273,239.304,239.273,239.298,35400000.0
2007-01-19 13:57:00,239.317,239.317,239.291,239.303,48300000.0
2007-01-19 13:58:00,239.3,239.308,239.284,239.288,44700000.0
2007-01-19 13:59:00,239.284,239.294,239.272,239.294,49800000.0
2007-01-19 14:00:00,239.287,239.308,239.262,239.271,71800000.0
2007-01-19 14:01:00,239.294,239.302,239.285,239.286,46800000.0
2007-01-19 14:02:00,239.274,239.287,239.265,239.277,51700001.0
2007-01-19 14:03:00,239.272,239.295,239.262,239.284,69300001.0
2007-01-19 14:04:00,239.267,239.279,239.243,239.257,51900000.0
2007-01-19 14:05:00,239.29,239.29,239.277,239.285,15400000.0
2007-01-19 14:06:00,239.259,239.31,239.259,239.302,53300000.0
2007-01-19 14:07:00,239.318,239.321,239.277,239.32,37300000.0
2007-01-19 14:08:00,239.328,239.344,239.308,239.319,34400000.0
2007-01-19 14:09:00,239.32,239.331,239.315,239.315,36400000.0
2007-01-19 14:10:00,239.296,239.296,239.267,239.295,39499999.0
2007-01-19 14:11:00,239.317,239.343,239.317,239.327,64000000.0
2007-01-19 14:12:00,239.301,239.319,239.301,239.319,64300001.0
2007-01-19 14:13:00,239.312,239.328,239.296,239.313,33900000.0
2007-01-19 14:14:00,239.332,239.334,239.283,239.317,80700000.0
2007-01-19 14:15:00,239.31,239.359,239.292,239.359,56700001.0
2007-01-19 14:16:00,239.369,239.404,239.353,239.404,38900000.0
2007-01-19 14:17:00,239.394,239.427,239.394,239.427,35400000.0
2007-01-19 14:18:00,239.429,239.438,239.42,239.425,96999999.0
2007-01-19 14:19:00,239.422,239.425,239.407,239.419,51800000.0
2007-01-19 14:20:00,239.412,239.419,239.408,239.411,86500000.0
2007-01-19 14:21:00,239.398,239.424,239.391,239.413,42400000.0
2007-01-19 14:22:00,239.375,239.389,239.353,239.364,46700000.0
2007-01-19 14:23:00,239.336,239.336,239.303,239.314,34900000.0
2007-01-19 14:24:00,239.308,239.365,239.304,239.341,50900000.0
2007-01-19 14:25:00,239.322,239.366,239.322,239.362,29600000.0
2007-01-19 14:26:00,239.373,239.386,239.359,239.363,80599998.0
2007-01-19 14:27:00,239.363,239.386,239.363,239.386,67500000.0
2007-01-19 14:28:00,239.382,239.389,239.353,239.389,49500000.0
2007-01-19 14:29:00,239.39,239.397,239.356,239.39,35000000.0
2007-01-19 14:30:00,239.381,239.39,239.361,239.377,46700001.0
2007-01-19 14:31:00,239.366,239.376,239.354,239.354,59100000.0
2007-01-19 14:32:00,239.339,239.382,239.314,239.382,79400000.0
2007-01-19 14:33:00,239.376,239.376,239.344,239.366,61500000.0
2007-01-19 14:34:00,239.371,239.382,239.348,239.38,66100000.0
2007-01-19 14:35:00,239.382,239.419,239.382,239.402,40800000.0
2007-01-19 14:36:00,239.418,239.428,239.4,239.428,45800000.0
2007-01-19 14:37:00,239.421,239.43,239.41,239.411,36000000.0
2007-01-19 14:38:00,239.42,239.436,239.415,239.423,32200000.0
2007-01-19 14:39:00,239.412,239.441,239.405,239.428,47600000.0
2007-01-19 14:40:00,239.419,239.424,239.398,239.416,30900000.0
2007-01-19 14:41:00,239.441,239.445,239.426,239.437,39200000.0
2007-01-19 14:42:00,239.445,239.455,239.428,239.436,54000001.0
2007-01-19 14:43:00,239.439,239.441,239.392,239.395,32700000.0
2007-01-19 14:44:00,239.414,239.438,239.414,239.436,47000000.0
2007-01-19 14:45:00,239.422,239.428,239.393,239.393,44300000.0
2007-01-19 14:46:00,239.375,239.375,239.362,239.366,39100000.0
2007-01-19 14:47:00,239.375,239.403,239.374,239.39,57700001.0
2007-01-19 14:48:00,239.381,239.396,239.343,239.343,29900000.0
2007-01-19 14:49:00,239.345,239.366,239.345,239.358,20200000.0
2007-01-19 14:50:00,239.343,239.365,239.341,239.356,50300000.0
2007-01-19 14:51:00,239.355,239.385,239.355,239.362,65700001.0
2007-01-19 14:52:00,239.364,239.364,239.305,239.331,59600000.0
2007-01-19 14:53:00,239.357,239.361,239.32,239.329,36200000.0
2007-01-19 14:54:00,239.334,239.347,239.32,239.336,50000000.0
2007-01-19 14:55:00,239.322,239.322,239.274,239.307,60200000.0
2007-01-19 14:56:00,239.313,239.337,239.301,239.309,60099999.0
2007-01-19 14:57:00,239.32,239.341,239.296,239.333,30100000.0
2007-01-19 14:58:00,239.321,239.321,239.264,239.306,47000000.0
2007-01-19 14:59:00,239.285,239.308,239.268,239.308,49700000.0
2007-01-19 15:00:00,239.323,239.323,239.301,239.301,12000000.0
2007-01-19 15:01:00,239.309,239.322,239.294,239.31,65000000.0
2007-01-19 15:02:00,239.287,239.297,239.27,239.285,26000000.0
2007-01-19 15:03:00,239.273,239.34,239.273,239.319,38000000.0
2007-01-19 15:04:00,239.321,239.332,239.32,239.332,23600000.0
2007-01-19 15:05:00,239.313,239.314,239.298,239.306,33800000.0
2007-01-19 15:06:00,239.293,239.296,239.279,239.296,40700000.0
2007-01-19 15:07:00,239.32,239.342,239.316,239.334,69400000.0
2007-01-19 15:08:00,239.346,239.356,239.324,239.325,24800000.0
2007-01-19 15:09:00,239.311,239.324,239.307,239.31,30300000.0
2007-01-19 15:10:00,239.304,239.304,239.225,239.263,32800000.0
2007-01-19 15:11:00,239.27,239.315,239.268,239.315,44900000.0
2007-01-19 15:12:00,239.305,239.305,239.279,239.285,53400001.0
2007-01-19 15:13:00,239.279,239.3,239.267,239.274,81500000.0
2007-01-19 15:14:00,239.276,239.31,239.276,239.31,65400001.0
2007-01-19 15:15:00,239.303,239.334,239.293,239.334,12700000.0
2007-01-19 15:16:00,239.322,239.346,239.301,239.346,40400000.0
2007-01-19 15:17:00,239.348,239.348,239.322,239.338,56800000.0
2007-01-19 15:18:00,239.349,239.353,239.307,239.319,50000000.0
2007-01-19 15:19:00,239.328,239.332,239.31,239.332,65300000.0
2007-01-19 15:20:00,239.344,239.368,239.344,239.367,34800000.0
2007-01-19 15:21:00,239.346,239.375,239.342,239.368,74800000.0
2007-01-19 15:22:00,239.355,239.367,239.352,239.352,69000002.0
2007-01-19 15:23:00,239.321,239.352,239.304,239.352,52700000.0
2007-01-19 15:24:00,239.37,239.38,239.347,239.38,50700000.0
2007-01-19 15:25:00,239.377,239.386,239.358,239.386,45200000.0
2007-01-19 15:26:00,239.385,239.4,239.375,239.393,51900000.0
2007-01-19 15:27:00,239.391,239.391,239.37,239.374,27900000.0
2007-01-19 15:28:00,239.371,239.385,239.367,239.385,65600000.0
2007-01-19 15:29:00,239.375,239.392,239.369,239.387,81400001.0
2007-01-19 15:30:00,239.381,239.381,239.352,239.366,88800000.0
2007-01-19 15:31:00,239.358,239.406,239.357,239.392,52200000.0
2007-01-19 15:32:00,239.407,239.426,239.398,239.404,44500000.0
2007-01-19 15:33:00,239.412,239.43,239.401,239.413,55400000.0
2007-01-19 15:34:00,239.402,239.415,239.384,239.41,95900001.0
2007-01-19 15:35:00,239.408,239.431,239.394,239.405,27400000.0
2007-01-19 15:36:00,239.416,239.416,239.373,239.405,50500001.0
2007-01-19 15:37:00,239.425,239.425,239.388,239.41,52100000.0
2007-01-19 15:38:00,239.425,239.425,239.392,239.408,30300000.0
2007-01-19 15:39:00,239.417,239.418,239.371,239.4,60400000.0
2007-01-19 15:40:00,239.382,239.398,239.361,239.367,57900000.0
2007-01-19 15:41:00,239.382,239.383,239.364,239.378,57700000.0
2007-01-19 15:42:00,239.382,239.411,239.382,239.396,25700000.0
2007-01-19 15:43:00,239.4,239.406,239.389,239.389,57400000.0
2007-01-19 15:44:00,239.407,239.421,239.407,239.421,32699999.0
2007-01-19 15:45:00,239.418,239.431,239.416,239.42,31500000.0
2007-01-19 15:46:00,239.445,239.457,239.423,239.457,36999999.0
2007-01-19 15:47:00,239.447,239.462,239.414,239.462,44500000.0
2007-01-19 15:48:00,239.471,239.488,239.467,239.477,67900000.0
2007-01-19 15:49:00,239.475,239.487,239.467,239.487,56400000.0
2007-01-19 15:50:00,239.458,239.459,239.428,239.45,48200000.0
2007-01-19 15:51:00,239.445,239.474,239.445,239.457,79800000.0
2007-01-19 15:52:00,239.453,239.473,239.448,239.464,29200000.0
2007-01-19 15:53:00,239.485,239.485,239.429,239.429,51600001.0
2007-01-19 15:54:00,239.438,239.462,239.433,239.453,16900000.0
2007-01-19 15:55:00,239.45,239.46,239.438,239.455,52800000.0
2007-01-19 15:56:00,239.46,239.46,239.43,239.43,73699999.0
2007-01-19 15:57:00,239.42,239.443,239.42,239.424,26800000.0
2007-01-19 15:58:00,239.423,239.423,239.394,239.396,18700000.0
2007-01-19 15:59:00,239.414,239.424,239.386,239.386,21600000.0
2007-01-19 16:00:00,239.381,239.429,239.381,239.419,23100000.0
2007-01-19 16:01:00,239.428,239.451,239.4,239.42,46700001.0
2007-01-19 16:02:00,239.403,239.418,239.385,239.387,69700001.0
2007-01-19 16:03:00,239.379,239.403,239.366,239.403,60800001.0
2007-01-19 16:04:00,239.397,239.397,239.366,239.369,23900000.0
2007-01-19 16:05:00,239.39,239.396,239.357,239.357,42500000.0
2007-01-19 16:06:00,239.349,239.373,239.327,239.327,40399999.0
2007-01-19 16:07:00,239.322,239.333,239.309,239.309,48300000.0
2007-01-19 16:08:00,239.316,239.341,239.316,239.341,54600000.0
2007-01-19 16:09:00,239.322,239.383,239.322,239.383,66100000.0
2007-01-19 16:10:00,239.384,239.398,239.372,239.384,34900000.0
2007-01-19 16:11:00,239.395,239.395,239.37,239.382,67299999.0
2007-01-19 16:12:00,239.382,239.382,239.317,239.352,32299999.0
2007-01-19 16:13:00,239.36,239.365,239.308,239.336,35500000.0
2007-01-19 16:14:00,239.343,239.36,239.342,239.342,34300000.0
2007-01-19 16:15:00,239.35,239.379,239.349,239.379,17200000.0
2007-01-19 16:16:00,239.364,239.371,239.356,239.356,25100000.0
2007-01-19 16:17:00,239.347,239.409,239.347,239.409,59200000.0
2007-01-19 16:18:00,239.402,239.415,239.39,239.393,45600000.0
2007-01-19 16:19:00,239.399,239.399,239.305,239.333,46800000.0
2007-01-19 16:20:00,239.346,239.348,239.317,239.317,50400000.0
2007-01-19 16:21:00,239.317,239.341,239.316,239.327,48400000.0
2007-01-19 16:22:00,239.338,239.347,239.324,239.324,66100000.0
2007-01-19 16:23:00,239.319,239.324,239.3,239.302,56200000.0
2007-01-19 16:24:00,239.3,239.327,239.28,239.299,68300001.0
2007-01-19 16:25:00,239.283,239.312,239.257,239.312,23200000.0
2007-01-19 16:26:00,239.312,239.355,239.312,239.355,43300000.0
2007-01-19 16:27:00,239.347,239.354,239.319,239.319,62300000.0
2007-01-19 16:28:00,239.315,239.343,239.315,239.343,7200000.0
2007-01-19 16:29:00,239.361,239.372,239.344,239.36,79200001.0
2007-01-19 16:30:00,239.358,239.406,239.354,239.406,80100000.0
2007-01-19 16:31:00,239.422,239.465,239.422,239.454,44200000.0
2007-01-19 16:32:00,239.448,239.448,239.429,239.429,45400000.0
2007-01-19 16:33:00,239.403,239.425,239.388,239.4,36800000.0
2007-01-19 16:34:00,239.41,239.442,239.41,239.441,23900000.0
2007-01-19 16:35:00,239.426,239.428,239.407,239.41,103300001.0
2007-01-19 16:36:00,239.418,239.442,239.402,239.425,34600000.0
2007-01-19 16:37:00,239.435,239.451,239.415,239.451,73800000.0
2007-01-19 16:38:00,239.458,239.479,239.45,239.452,78600001.0
2007-01-19 16:39:00,239.473,239.491,239.464,239.47,42900000.0
2007-01-19 16:40:00,239.466,239.468,239.453,239.468,43300000.0
2007-01-19 16:41:00,239.48,239.483,239.452,239.48,62300000.0
2007-01-19 16:42:00,239.49,239.496,239.473,239.473,23100000.0
2007-01-19 16:43:00,239.467,239.476,239.427,239.427,14600000.0
2007-01-19 16:44:00,239.424,239.448,239.42,239.441,44600000.0
2007-01-19 16:45:00,239.443,239.503,239.443,239.503,67000000.0
2007-01-19 16:46:00,239.52,239.541,239.512,239.512,51100000.0
2007-01-19 16:47:00,239.521,239.536,239.496,239.499,75400000.0
2007-01-19 16:48:00,239.491,239.5,239.481,239.482,45800000.0
2007-01-19 16:49:00,239.483,239.485,239.46,239.483,59800000.0
2007-01-19 16:50:00,239.493,239.495,239.471,239.48,47700000.0
2007-01-19 16:51:00,239.489,239.498,239.469,239.485,59600000.0
2007-01-19 16:52:00,239.471,239.494,239.456,239.477,48499999.0
2007-01-19 16:53:00,239.465,239.508,239.442,239.508,45400000.0
2007-01-19 16:54:00,239.501,239.501,239.458,239.461,62499999.0
2007-01-19 16:55:00,239.458,239.49,239.458,239.464,64900001.0
2007-01-19 16:56:00,239.465,239.499,239.455,239.499,68100000.0
2007-01-19 16:57:00,239.497,239.51,239.493,239.505,26400000.0
2007-01-19 16:58:00,239.51,239.539,239.487,239.536,61400001.0
2007-01-19 16:59:00,239.526,239.526,239.455,239.455,80100000.0
2007-01-19 17:00:00,239.457,239.481,239.428,239.438,28200000.0
2007-01-19 17:01:00,239.457,239.475,239.433,239.451,39800000.0
2007-01-19 17:02:00,239.448,239.526,239.445,239.526,28700000.0
2007-01-19 17:03:00,239.515,239.575,239.513,239.521,72800000.0
2007-01-19 17:04:00,239.53,239.53,239.48,239.503,63300000.0
2007-01-19 17:05:00,239.462,239.51,239.462,239.495,44500000.0
2007-01-19 17:06:00,239.524,239.527,239.493,239.505,39200000.0
2007-01-19 17:07:00,239.475,239.494,239.466,239.489,24300000.0
2007-01-19 17:08:00,239.481,239.491,239.462,239.491,12000000.0
2007-01-19 17:09:00,239.493,239.509,239.477,239.508,98500002.0
2007-01-19 17:10:00,239.501,239.514,239.466,239.466,66800001.0
2007-01-19 17:11:00,239.463,239.492,239.463,239.474,40900000.0
2007-01-19 17:12:00,239.466,239.492,239.464,239.464,89899999.0
2007-01-19 17:13:00,239.486,239.505,239.45,239.474,38400000.0
2007-01-19 17:14:00,239.489,239.489,239.425,239.433,61799999.0
2007-01-19 17:15:00,239.431,239.48,239.407,239.461,45500000.0
2007-01-19 17:16:00,239.446,239.465,239.435,239.437,42300000.0
2007-01-19 17:17:00,239.441,239.472,239.441,239.442,17800000.0
2007-01-19 17:18:00,239.431,239.457,239.428,239.446,69299999.0
2007-01-19 17:19:00,239.452,239.452,239.405,239.405,52900000.0
2007-01-19 17:20:00,239.387,239.423,239.359,239.359,69299999.0
2007-01-19 17:21:00,239.401,239.447,239.391,239.422,75600000.0
2007-01-19 17:22:00,239.411,239.446,239.411,239.425,34300000.0
2007-01-19 17:23:00,239.425,239.434,239.4,239.419,71000001.0
2007-01-19 17:24:00,239.427,239.433,239.399,239.416,48700000.0
2007-01-19 17:25:00,239.407,239.407,239.363,239.369,34900000.0
2007-01-19 17:26:00,239.375,239.375,239.327,239.337,41800000.0
2007-01-19 17:27:00,239.321,239.332,239.321,239.332,84800001.0
2007-01-19 17:28:00,239.326,239.326,239.262,239.263,53300001.0
2007-01-19 17:29:00,239.299,239.299,239.236,239.25,102600000.0
2007-01-19 17:30:00,239.259,239.259,239.212,239.249,53900000.0
2007-01-19 17:31:00,239.254,239.283,239.254,239.274,37000000.0
2007-01-19 17:32:00,239.274,239.295,239.271,239.295,54600000.0
2007-01-19 17:33:00,239.285,239.293,239.247,239.257,71500000.0
2007-01-19 17:34:00,239.257,239.293,239.257,239.293,66999999.0
2007-01-19 17:35:00,239.271,239.271,239.222,239.246,67800002.0
2007-01-19 17:36:00,239.255,239.289,239.23,239.289,60800000.0
2007-01-19 17:37:00,239.297,239.297,239.272,239.295,31600000.0
2007-01-19 17:38:00,239.284,239.324,239.284,239.324,40400000.0
2007-01-19 17:39:00,239.324,239.328,239.308,239.328,42400000.0
2007-01-19 17:40:00,239.32,239.329,239.313,239.325,10300000.0
2007-01-19 17:41:00,239.333,239.334,239.308,239.328,60999999.0
2007-01-19 17:42:00,239.344,239.344,239.286,239.293,32300000.0
2007-01-19 17:43:00,239.293,239.333,239.293,239.293,54099999.0
2007-01-19 17:44:00,239.284,239.311,239.284,239.31,16000000.0
2007-01-19 17:45:00,239.326,239.351,239.326,239.338,44700001.0
2007-01-19 17:46:00,239.339,239.369,239.326,239.34,43000000.0
2007-01-19 17:47:00,239.369,239.369,239.333,239.333,73400002.0
2007-01-19 17:48:00,239.313,239.363,239.306,239.357,48099999.0
2007-01-19 17:49:00,239.373,239.383,239.355,239.382,46800000.0
2007-01-19 17:50:00,239.388,239.388,239.346,239.351,51500001.0
2007-01-19 17:51:00,239.363,239.383,239.36,239.379,45900000.0
2007-01-19 17:52:00,239.406,239.407,239.373,239.399,75000000.0
2007-01-19 17:53:00,239.395,239.419,239.39,239.419,16600000.0
2007-01-19 17:54:00,239.42,239.449,239.417,239.449,19400000.0
2007-01-19 17:55:00,239.462,239.477,239.451,239.473,51499999.0
2007-01-19 17:56:00,239.493,239.508,239.484,239.497,42400001.0
2007-01-19 17:57:00,239.479,239.5,239.465,239.5,46300001.0
2007-01-19 17:58:00,239.517,239.517,239.483,239.486,83400000.0
2007-01-19 17:59:00,239.485,239.594,239.485,239.555,99499999.0
2007-01-19 18:00:00,239.576,239.578,239.511,239.511,44500000.0
2007-01-19 18:01:00,239.537,239.548,239.503,239.533,584700003.0
2007-01-19 18:02:00,239.535,239.616,239.528,239.589,686399999.0
2007-01-19 18:03:00,239.592,239.612,239.554,239.59,781299999.0
2007-01-19 18:04:00,239.593,239.593,239.53,239.53,450999999.0
2007-01-19 18:05:00,239.554,239.593,239.526,239.544,727300004.0
2007-01-19 18:06:00,239.535,239.57,239.53,239.544,587100000.0
2007-01-19 18:07:00,239.542,239.568,239.524,239.539,762400001.0
2007-01-19 18:08:00,239.542,239.596,239.542,239.596,674800003.0
2007-01-19 18:09:00,239.599,239.613,239.58,239.583,508200000.0
2007-01-19 18:10:00,239.588,239.629,239.588,239.618,395400001.0
2007-01-19 18:11:00,239.622,239.658,239.618,239.633,363799997.0
2007-01-19 18:12:00,239.624,239.648,239.618,239.618,315799999.0
2007-01-19 18:13:00,239.615,239.638,239.601,239.611,424400001.0
2007-01-19 18:14:00,239.617,239.637,239.596,239.605,595600002.0
2007-01-19 18:15:00,239.617,239.617,239.554,239.562,650100000.0
2007-01-19 18:16:00,239.563,239.581,239.549,239.559,624099999.0
2007-01-19 18:17:00,239.567,239.576,239.542,239.543,225499998.0
2007-01-19 18:18:00,239.55,239.586,239.549,239.55,348399997.0
2007-01-19 18:19:00,239.538,239.552,239.504,239.535,442899998.0
2007-01-19 18:20:00,239.539,239.551,239.497,239.5,546000002.0
2007-01-19 18:21:00,239.503,239.534,239.503,239.512,639899999.0
2007-01-19 18:22:00,239.499,239.522,239.472,239.489,442400001.0
2007-01-19 18:23:00,239.488,239.501,239.462,239.462,801800000.0
2007-01-19 18:24:00,239.385,239.45,239.385,239.433,528600001.0
2007-01-19 18:25:00,239.458,239.47,239.412,239.47,408900000.0
2007-01-19 18:26:00,239.477,239.498,239.453,239.482,338200001.0
2007-01-19 18:27:00,239.497,239.535,239.497,239.529,375399999.0
2007-01-19 18:28:00,239.52,239.561,239.513,239.517,318500001.0
2007-01-19 18:29:00,239.52,239.54,239.478,239.54,548499999.0
2007-01-19 18:30:00,239.566,239.6,239.544,239.577,354600001.0
2007-01-19 18:31:00,239.578,239.604,239.571,239.58,269299999.0
2007-01-19 18:32:00,239.574,239.595,239.553,239.562,415399999.0
2007-01-19 18:33:00,239.558,239.563,239.524,239.53,472400002.0
2007-01-19 18:34:00,239.531,239.531,239.484,239.49,511100003.0
2007-01-19 18:35:00,239.472,239.489,239.452,239.455,463800000.0
2007-01-19 18:36:00,239.462,239.483,239.451,239.462,370400003.0
2007-01-19 18:37:00,239.464,239.464,239.439,239.439,141800001.0
2007-01-19 18:38:00,239.443,239.449,239.434,239.44,171300001.0
2007-01-19 18:39:00,239.416,239.435,239.404,239.433,158500000.0
2007-01-19 18:40:00,239.431,239.457,239.423,239.455,294900001.0
2007-01-19 18:41:00,239.443,239.454,239.422,239.448,234599998.0
2007-01-19 18:42:00,239.452,239.461,239.41,239.461,254800001.0
2007-01-19 18:43:00,239.458,239.477,239.448,239.457,92700000.0
2007-01-19 18:44:00,239.467,239.474,239.446,239.451,324299999.0
2007-01-19 18:45:00,239.446,239.464,239.431,239.431,252100001.0
2007-01-19 18:46:00,239.421,239.444,239.412,239.418,191000001.0
2007-01-19 18:47:00,239.416,239.434,239.412,239.412,95900000.0
2007-01-19 18:48:00,239.424,239.435,239.392,239.428,193500000.0
2007-01-19 18:49:00,239.427,239.434,239.414,239.434,239399997.0
2007-01-19 18:50:00,239.396,239.443,239.39,239.44,225900000.0
2007-01-19 18:51:00,239.43,239.432,239.404,239.417,233700001.0
2007-01-19 18:52:00,239.437,239.463,239.434,239.457,289399999.0
2007-01-19 18:53:00,239.453,239.458,239.433,239.433,213200000.0
2007-01-19 18:54:00,239.443,239.48,239.443,239.459,232300000.0
2007-01-19 18:55:00,239.471,239.489,239.458,239.479,216400000.0
2007-01-19 18:56:00,239.486,239.491,239.476,239.489,27900000.0
2007-01-19 18:57:00,239.495,239.513,239.491,239.5,200700001.0
2007-01-19 18:58:00,239.502,239.522,239.486,239.513,285400001.0
2007-01-19 18:59:00,239.511,239.517,239.488,239.493,315600001.0
2007-01-19 19:00:00,239.479,239.536,239.476,239.517,77900001.0
2007-01-19 19:01:00,239.528,239.536,239.49,239.5,96700000.0
2007-01-19 19:02:00,239.51,239.514,239.493,239.504,190199999.0
2007-01-19 19:03:00,239.499,239.527,239.499,239.516,320900000.0
2007-01-19 19:04:00,239.51,239.53,239.485,239.497,178600001.0
2007-01-19 19:05:00,239.501,239.529,239.501,239.518,169600000.0
2007-01-19 19:06:00,239.518,239.525,239.497,239.517,399200001.0
2007-01-19 19:07:00,239.54,239.564,239.52,239.52,322000000.0
2007-01-19 19:08:00,239.532,239.58,239.532,239.58,349499999.0
2007-01-19 19:09:00,239.596,239.638,239.59,239.62,198199999.0
2007-01-19 19:10:00,239.618,239.618,239.577,239.6,125099999.0
2007-01-19 19:11:00,239.586,239.589,239.577,239.58,62099999.0
2007-01-19 19:12:00,239.585,239.585,239.564,239.573,90200000.0
2007-01-19 19:13:00,239.559,239.601,239.532,239.579,227300000.0
2007-01-19 19:14:00,239.573,239.589,239.536,239.536,270500002.0
2007-01-19 19:15:00,239.547,239.553,239.525,239.525,252100000.0
2007-01-19 19:16:00,239.53,239.535,239.517,239.527,18300000.0
2007-01-19 19:17:00,239.546,239.564,239.518,239.518,112300000.0
2007-01-19 19:18:00,239.492,239.5,239.476,239.489,171799997.0
2007-01-19 19:19:00,239.486,239.501,239.476,239.48,225700000.0
2007-01-19 19:20:00,239.466,239.466,239.407,239.463,183600002.0
2007-01-19 19:21:00,239.466,239.489,239.446,239.47,127099999.0
2007-01-19 19:22:00,239.473,239.486,239.42,239.468,135400000.0
2007-01-19 19:23:00,239.472,239.484,239.441,239.477,490600001.0
2007-01-19 19:24:00,239.487,239.495,239.453,239.486,137399999.0
2007-01-19 19:25:00,239.455,239.49,239.445,239.49,195800000.0
2007-01-19 19:26:00,239.485,239.505,239.475,239.497,526200000.0
2007-01-19 19:27:00,239.455,239.496,239.438,239.488,348100002.0
2007-01-19 19:28:00,239.487,239.488,239.444,239.46,231000001.0
2007-01-19 19:29:00,239.464,239.471,239.426,239.426,43400000.0
2007-01-19 19:30:00,239.472,239.472,239.412,239.459,250200000.0
2007-01-19 19:31:00,239.454,239.469,239.454,239.462,196299997.0
2007-01-19 19:32:00,239.456,239.467,239.437,239.443,322399999.0
2007-01-19 19:33:00,239.422,239.454,239.377,239.423,182800000.0
2007-01-19 19:34:00,239.44,239.453,239.422,239.437,180000000.0
2007-01-19 19:35:00,239.436,239.47,239.436,239.457,294300001.0
2007-01-19 19:36:00,239.446,239.447,239.427,239.438,264900001.0
2007-01-19 19:37:00,239.444,239.454,239.431,239.431,77900000.0
2007-01-19 19:38:00,239.412,239.437,239.379,239.42,196699999.0
2007-01-19 19:39:00,239.417,239.445,239.401,239.431,193500000.0
2007-01-19 19:40:00,239.438,239.438,239.384,239.403,280000000.0
2007-01-19 19:41:00,239.425,239.441,239.409,239.411,368999998.0
2007-01-19 19:42:00,239.409,239.44,239.408,239.429,172499998.0
2007-01-19 19:43:00,239.433,239.443,239.413,239.443,46000000.0
2007-01-19 19:44:00,239.436,239.436,239.376,239.405,246100000.0
2007-01-19 19:45:00,239.405,239.419,239.384,239.419,93500000.0
2007-01-19 19:46:00,239.439,239.439,239.421,239.435,123200000.0
2007-01-19 19:47:00,239.444,239.451,239.43,239.444,60800000.0
2007-01-19 19:48:00,239.423,239.441,239.392,239.441,259399998.0
2007-01-19 19:49:00,239.436,239.44,239.407,239.435,186599999.0
2007-01-19 19:50:00,239.435,239.472,239.435,239.471,200099999.0
2007-01-19 19:51:00,239.469,239.469,239.397,239.433,118600000.0
2007-01-19 19:52:00,239.452,239.475,239.413,239.458,181500000.0
2007-01-19 19:53:00,239.438,239.438,239.422,239.436,188900000.0
2007-01-19 19:54:00,239.432,239.434,239.39,239.434,192000001.0
2007-01-19 19:55:00,239.4,239.439,239.363,239.439,83200000.0
2007-01-19 19:56:00,239.446,239.446,239.396,239.431,158100001.0
2007-01-19 19:57:00,239.442,239.484,239.442,239.47,155499998.0
2007-01-19 19:58:00,239.485,239.492,239.463,239.47,228300000.0
2007-01-19 19:59:00,239.487,239.492,239.46,239.474,211500002.0
2007-01-19 20:00:00,239.494,239.512,239.488,239.507,64500000.0
2007-01-19 20:01:00,239.503,239.529,239.495,239.514,90100001.0
2007-01-19 20:02:00,239.51,239.523,239.495,239.495,130700001.0
2007-01-19 20:03:00,239.481,239.503,239.467,239.473,91700001.0
2007-01-19 20:04:00,239.47,239.472,239.457,239.465,189700003.0
2007-01-19 20:05:00,239.461,239.478,239.414,239.47,116900000.0
2007-01-19 20:06:00,239.465,239.487,239.435,239.472,208500001.0
2007-01-19 20:07:00,239.485,239.485,239.429,239.472,155199999.0
2007-01-19 20:08:00,239.49,239.49,239.462,239.466,178800001.0
2007-01-19 20:09:00,239.475,239.482,239.464,239.475,115100000.0
2007-01-19 20:10:00,239.472,239.494,239.463,239.48,217499997.0
2007-01-19 20:11:00,239.474,239.475,239.438,239.44,337000003.0
2007-01-19 20:12:00,239.465,239.493,239.455,239.483,609099996.0
2007-01-19 20:13:00,239.491,239.501,239.449,239.49,184999999.0
2007-01-19 20:14:00,239.496,239.505,239.482,239.497,201000001.0
2007-01-19 20:15:00,239.487,239.516,239.476,239.51,460500006.0
2007-01-19 20:16:00,239.473,239.519,239.453,239.453,234199998.0
2007-01-19 20:17:00,239.453,239.508,239.446,239.504,58700000.0
2007-01-19 20:18:00,239.473,239.509,239.465,239.509,142799999.0
2007-01-19 20:19:00,239.511,239.514,239.466,239.503,98000000.0
2007-01-19 20:20:00,239.508,239.56,239.503,239.514,251199999.0
2007-01-19 20:21:00,239.54,239.542,239.513,239.52,127100001.0
2007-01-19 20:22:00,239.506,239.509,239.438,239.5,244600001.0
2007-01-19 20:23:00,239.495,239.502,239.465,239.465,230700001.0
2007-01-19 20:24:00,239.472,239.477,239.445,239.457,152199999.0
2007-01-19 20:25:00,239.459,239.483,239.454,239.464,278200001.0
2007-01-19 20:26:00,239.468,239.479,239.437,239.469,295000000.0
2007-01-19 20:27:00,239.472,239.483,239.46,239.477,145100000.0
2007-01-19 20:28:00,239.488,239.498,239.471,239.471,314999999.0
2007-01-19 20:29:00,239.483,239.511,239.478,239.478,443400001.0
2007-01-19 20:30:00,239.498,239.515,239.455,239.455,539400003.0
2007-01-19 20:31:00,239.455,239.497,239.455,239.484,441800001.0
2007-01-19 20:32:00,239.49,239.508,239.466,239.501,603699999.0
2007-01-19 20:33:00,239.467,239.507,239.462,239.493,202800000.0
2007-01-19 20:34:00,239.506,239.506,239.442,239.501,185399999.0
2007-01-19 20:35:00,239.5,239.505,239.482,239.498,89800001.0
2007-01-19 20:36:00,239.49,239.502,239.458,239.491,103700000.0
2007-01-19 20:37:00,239.488,239.512,239.465,239.507,108000001.0
2007-01-19 20:38:00,239.483,239.496,239.448,239.491,208500001.0
2007-01-19 20:39:00,239.493,239.507,239.462,239.477,172800000.0
2007-01-19 20:40:00,239.457,239.492,239.437,239.492,295100001.0
2007-01-19 20:41:00,239.454,239.488,239.426,239.451,228100000.0
2007-01-19 20:42:00,239.477,239.489,239.472,239.482,328100000.0
2007-01-19 20:43:00,239.483,239.493,239.473,239.473,304099998.0
2007-01-19 20:44:00,239.468,239.491,239.411,239.491,336800002.0
2007-01-19 20:45:00,239.522,239.522,239.484,239.504,220800000.0
2007-01-19 20:46:00,239.508,239.514,239.481,239.481,254999999.0
2007-01-19 20:47:00,239.495,239.495,239.45,239.45,227800002.0
2007-01-19 20:48:00,239.454,239.467,239.428,239.461,231900002.0
2007-01-19 20:49:00,239.482,239.484,239.466,239.468,109700000.0
2007-01-19 20:50:00,239.454,239.481,239.453,239.475,401500002.0
2007-01-19 20:51:00,239.468,239.468,239.398,239.449,128300000.0
2007-01-19 20:52:00,239.448,239.459,239.424,239.436,87700000.0
2007-01-19 20:53:00,239.421,239.44,239.361,239.413,285099998.0
2007-01-19 20:54:00,239.415,239.432,239.404,239.405,151200001.0
2007-01-19 20:55:00,239.401,239.411,239.383,239.393,256500001.0
2007-01-19 20:56:00,239.397,239.43,239.397,239.405,233599999.0
2007-01-19 20:57:00,239.404,239.43,239.401,239.413,381900003.0
2007-01-19 20:58:00,239.411,239.412,239.342,239.401,364699998.0
2007-01-19 20:59:00,239.408,239.427,239.368,239.427,503600000.0
2007-01-19 21:00:00,239.417,239.429,239.393,239.411,456799999.0
2007-01-19 21:01:00,239.409,239.417,239.37,239.398,342300000.0
2007-01-19 21:02:00,239.38,239.404,239.379,239.387,295099998.0
2007-01-19 21:03:00,239.373,239.384,239.347,239.382,219500000.0
2007-01-19 21:04:00,239.391,239.391,239.361,239.37,100300001.0
2007-01-19 21:05:00,239.368,239.389,239.346,239.365,124700000.0
2007-01-19 21:06:00,239.333,239.367,239.318,239.336,109200000.0
2007-01-19 21:07:00,239.376,239.389,239.366,239.382,225600000.0
2007-01-19 21:08:00,239.365,239.386,239.341,239.359,179700001.0
2007-01-19 21:09:00,239.345,239.381,239.317,239.367,79800000.0
2007-01-19 21:10:00,239.365,239.375,239.351,239.361,96000000.0
2007-01-19 21:11:00,239.363,239.372,239.296,239.296,81000000.0
2007-01-19 21:12:00,239.376,239.379,239.36,239.366,90500000.0
2007-01-19 21:13:00,239.333,239.361,239.294,239.345,143500000.0
2007-01-19 21:14:00,239.357,239.371,239.333,239.352,388799998.0
2007-01-19 21:15:00,239.342,239.362,239.308,239.347,266800001.0
2007-01-19 21:16:00,239.369,239.38,239.356,239.37,88400000.0
2007-01-19 21:17:00,239.373,239.396,239.363,239.385,266900000.0
2007-01-19 21:18:00,239.386,239.401,239.37,239.381,186300001.0
2007-01-19 21:19:00,239.378,239.379,239.344,239.375,215400002.0
2007-01-19 21:20:00,239.366,239.393,239.356,239.391,279100001.0
2007-01-19 21:21:00,239.386,239.391,239.363,239.378,210399999.0
2007-01-19 21:22:00,239.35,239.375,239.323,239.375,168400000.0
2007-01-19 21:23:00,239.372,239.372,239.334,239.334,154400001.0
2007-01-19 21:24:00,239.333,239.336,239.279,239.318,223699999.0
2007-01-19 21:25:00,239.316,239.316,239.281,239.283,311300000.0
2007-01-19 21:26:00,239.276,239.3,239.272,239.277,140200002.0
2007-01-19 21:27:00,239.285,239.285,239.229,239.282,128100000.0
2007-01-19 21:28:00,239.302,239.309,239.29,239.295,155900000.0
2007-01-19 21:29:00,239.304,239.328,239.304,239.32,111200000.0
2007-01-19 21:30:00,239.315,239.326,239.29,239.323,114800000.0
2007-01-19 21:31:00,239.309,239.342,239.307,239.307,33000000.0
2007-01-19 21:32:00,239.297,239.297,239.278,239.278,84800001.0
2007-01-19 21:33:00,239.28,239.296,239.227,239.27,135700000.0
2007-01-19 21:34:00,239.285,239.291,239.225,239.226,95100000.0
2007-01-19 21:35:00,239.225,239.269,239.225,239.247,41200000.0
2007-01-19 21:36:00,239.278,239.283,239.25,239.25,100200000.0
2007-01-19 21:37:00,239.228,239.255,239.203,239.203,119000000.0
2007-01-19 21:38:00,239.253,239.265,239.243,239.249,37000000.0
2007-01-19 21:39:00,239.244,239.262,239.235,239.262,27900001.0
2007-01-19 21:40:00,239.258,239.269,239.241,239.259,41900000.0
2007-01-19 21:41:00,239.265,239.286,239.257,239.257,49600000.0
2007-01-19 21:42:00,239.256,239.27,239.24,239.248,160399998.0
2007-01-19 21:43:00,239.23,239.235,239.197,239.221,50200000.0
2007-01-19 21:44:00,239.165,239.26,239.165,239.258,295300003.0
2007-01-19 21:45:00,239.258,239.296,239.232,239.29,86600000.0
2007-01-19 21:46:00,239.284,239.291,239.222,239.241,142399998.0
2007-01-19 21:47:00,239.275,239.284,239.251,239.276,64600000.0
2007-01-19 21:48:00,239.27,239.281,239.231,239.274,125800000.0
2007-01-19 21:49:00,239.259,239.259,239.227,239.255,81199999.0
2007-01-19 21:50:00,239.284,239.284,239.255,239.264,52700000.0
2007-01-19 21:51:00,239.264,239.284,239.234,239.25,112699999.0
2007-01-19 21:52:00,239.261,239.3,239.261,239.262,29500000.0
2007-01-19 21:53:00,239.258,239.272,239.246,239.255,41500000.0
2007-01-19 21:54:00,239.221,239.251,239.206,239.248,108800000.0
2007-01-19 21:55:00,239.245,239.251,239.234,239.244,56400000.0
2007-01-19 21:56:00,239.238,239.259,239.228,239.259,60999999.0
2007-01-19 21:57:00,239.259,239.259,239.221,239.259,93399999.0
2007-01-19 21:58:00,239.263,239.265,239.243,239.252,51200000.0
2007-01-19 21:59:00,239.272,239.291,239.265,239.265,250300001.0
2007-01-19 22:00:00,239.251,239.338,239.251,239.326,236900000.0
2007-01-19 22:01:00,239.326,239.326,239.3,239.313,215300000.0
2007-01-19 22:02:00,239.293,239.313,239.291,239.299,290999996.0
2007-01-19 22:03:00,239.297,239.297,239.27,239.27,76600000.0
2007-01-19 22:04:00,239.263,239.284,239.258,239.278,159299999.0
2007-01-19 22:05:00,239.273,239.275,239.244,239.267,63800000.0
2007-01-19 22:06:00,239.263,239.293,239.258,239.293,60100000.0
2007-01-19 22:07:00,239.28,239.292,239.24,239.24,50800000.0
2007-01-19 22:08:00,239.204,239.242,239.193,239.222,70800000.0
2007-01-19 22:09:00,239.225,239.25,239.225,239.25,32700000.0
2007-01-19 22:10:00,239.247,239.272,239.242,239.272,51300000.0
2007-01-19 22:11:00,239.265,239.291,239.259,239.291,80199999.0
2007-01-19 22:12:00,239.278,239.278,239.243,239.25,103199999.0
2007-01-19 22:13:00,239.252,239.269,239.25,239.259,47900000.0
2007-01-19 22:14:00,239.199,239.273,239.199,239.273,63999999.0
2007-01-19 22:15:00,239.28,239.296,239.272,239.28,217200001.0
2007-01-19 22:16:00,239.278,239.285,239.267,239.267,226199998.0
2007-01-19 22:17:00,239.282,239.3,239.277,239.3,41700000.0
2007-01-19 22:18:00,239.313,239.35,239.313,239.35,49000000.0
2007-01-19 22:19:00,239.349,239.349,239.26,239.28,86300000.0
2007-01-19 22:20:00,239.282,239.282,239.221,239.259,82900000.0
2007-01-19 22:21:00,239.276,239.276,239.247,239.25,67800000.0
2007-01-19 22:22:00,239.283,239.283,239.268,239.272,65700000.0
2007-01-19 22:23:00,239.276,239.293,239.238,239.263,75900000.0
2007-01-19 22:24:00,239.271,239.311,239.26,239.288,46600000.0
2007-01-19 22:25:00,239.286,239.315,239.282,239.315,96100001.0
2007-01-19 22:26:00,239.325,239.325,239.304,239.313,41100000.0
2007-01-19 22:27:00,239.309,239.318,239.292,239.298,204899999.0
2007-01-19 22:28:00,239.295,239.312,239.265,239.298,45400000.0
2007-01-19 22:29:00,239.309,239.332,239.3,239.301,138500000.0
2007-01-19 22:30:00,239.301,239.31,239.259,239.289,30700000.0
2007-01-19 22:31:00,239.295,239.297,239.285,239.286,78500001.0
2007-01-19 22:32:00,239.267,239.274,239.232,239.273,113299999.0
2007-01-19 22:33:00,239.273,239.319,239.272,239.29,178100000.0
2007-01-19 22:34:00,239.27,239.279,239.252,239.264,324400000.0
2007-01-19 22:35:00,239.298,239.298,239.284,239.285,47300000.0
2007-01-19 22:36:00,239.29,239.333,239.275,239.275,77000000.0
2007-01-19 22:37:00,239.273,239.285,239.24,239.285,78000001.0
2007-01-19 22:38:00,239.309,239.313,239.308,239.308,13500000.0
2007-01-19 22:39:00,239.299,239.299,239.283,239.285,64800000.0
2007-01-19 22:40:00,239.298,239.327,239.293,239.327,55800000.0
2007-01-19 22:41:00,239.331,239.344,239.318,239.342,77000000.0
2007-01-19 22:42:00,239.351,239.351,239.317,239.32,37500000.0
2007-01-19 22:43:00,239.313,239.313,239.252,239.302,72700000.0
2007-01-19 22:44:00,239.313,239.354,239.297,239.306,139700000.0
2007-01-19 22:45:00,239.305,239.305,239.249,239.25,106200001.0
2007-01-19 22:46:00,239.283,239.295,239.272,239.281,86800000.0
2007-01-19 22:47:00,239.263,239.28,239.262,239.267,46300000.0
2007-01-19 22:48:00,239.288,239.307,239.288,239.299,84900001.0
2007-01-19 22:49:00,239.283,239.294,239.26,239.26,33600000.0
2007-01-19 22:50:00,239.255,239.27,239.213,239.265,52299999.0
2007-01-19 22:51:00,239.254,239.281,239.254,239.281,53700000.0
2007-01-19 22:52:00,239.287,239.294,239.278,239.278,35500000.0
2007-01-19 22:53:00,239.274,239.283,239.248,239.28,95800001.0
2007-01-19 22:54:00,239.27,239.298,239.258,239.298,43200000.0
2007-01-19 22:55:00,239.283,239.329,239.278,239.329,59099999.0
2007-01-19 22:56:00,239.32,239.323,239.213,239.239,86900000.0
2007-01-19 22:57:00,239.255,239.274,239.243,239.259,86900000.0
2007-01-19 22:58:00,239.285,239.291,239.268,239.268,27900000.0
2007-01-19 22:59:00,239.315,239.322,239.208,239.215,84999999.0
2007-01-19 23:00:00,239.21,239.23,239.21,239.222,40600000.0
2007-01-19 23:01:00,239.228,239.279,239.223,239.279,23900000.0
2007-01-19 23:02:00,239.232,239.243,239.217,239.234,33200000.0
2007-01-19 23:03:00,239.219,239.246,239.215,239.215,57200000.0
2007-01-19 23:04:00,239.236,239.236,239.197,239.227,27900000.0
2007-01-19 23:05:00,239.226,239.226,239.2,239.217,24300000.0
2007-01-19 23:06:00,239.215,239.215,239.187,239.213,60200000.0
2007-01-19 23:07:00,239.209,239.227,239.198,239.198,16900000.0
2007-01-19 23:08:00,239.144,239.235,239.128,239.235,62400000.0
2007-01-19 23:09:00,239.22,239.22,239.17,239.174,40600000.0
2007-01-19 23:10:00,239.206,239.213,239.179,239.204,71400001.0
2007-01-19 23:11:00,239.201,239.229,239.196,239.212,36700000.0
2007-01-19 23:12:00,239.211,239.221,239.192,239.221,75700001.0
2007-01-19 23:13:00,239.189,239.221,239.185,239.212,80300001.0
2007-01-19 23:14:00,239.225,239.242,239.214,239.235,46600000.0
2007-01-19 23:15:00,239.245,239.245,239.213,239.224,33700000.0
2007-01-19 23:16:00,239.245,239.251,239.226,239.245,80899999.0
2007-01-19 23:17:00,239.232,239.237,239.185,239.237,32500000.0
2007-01-19 23:18:00,239.238,239.243,239.213,239.243,60000000.0
2007-01-19 23:19:00,239.241,239.243,239.222,239.243,39600000.0
2007-01-19 23:20:00,239.23,239.238,239.21,239.232,60900001.0
2007-01-19 23:21:00,239.26,239.263,239.227,239.263,59900000.0
2007-01-19 23:22:00,239.198,239.27,239.194,239.27,48300000.0
2007-01-19 23:23:00,239.26,239.274,239.197,239.197,57500001.0
2007-01-19 23:24:00,239.268,239.314,239.267,239.312,34400000.0
2007-01-19 23:25:00,239.31,239.314,239.282,239.306,51000000.0
2007-01-19 23:26:00,239.327,239.351,239.325,239.325,39300000.0
2007-01-19 23:27:00,239.346,239.361,239.313,239.326,28400000.0
2007-01-19 23:28:00,239.298,239.349,239.298,239.334,130200000.0
2007-01-19 23:29:00,239.301,239.362,239.301,239.332,45999999.0
2007-01-19 23:30:00,239.366,239.369,239.328,239.345,71499998.0
2007-01-19 23:31:00,239.336,239.336,239.284,239.318,88699999.0
2007-01-19 23:32:00,239.333,239.333,239.258,239.258,43700000.0
2007-01-19 23:33:00,239.307,239.322,239.295,239.295,41100001.0
2007-01-19 23:34:00,239.307,239.308,239.291,239.297,41800000.0
2007-01-19 23:35:00,239.295,239.309,239.269,239.299,36400000.0
2007-01-19 23:36:00,239.311,239.348,239.311,239.319,23300000.0
2007-01-19 23:37:00,239.332,239.348,239.315,239.344,43300000.0
2007-01-19 23:38:00,239.329,239.352,239.306,239.306,48600000.0
2007-01-19 23:39:00,239.302,239.305,239.296,239.299,52300000.0
2007-01-19 23:40:00,239.285,239.292,239.277,239.277,91999999.0
2007-01-19 23:41:00,239.272,239.274,239.232,239.265,19700000.0
2007-01-19 23:42:00,239.319,239.34,239.286,239.34,71200000.0
2007-01-19 23:43:00,239.339,239.341,239.24,239.24,72900000.0
2007-01-19 23:44:00,239.244,239.249,239.208,239.247,22400000.0
2007-01-19 23:45:00,239.268,239.286,239.268,239.282,68900000.0
2007-01-19 23:46:00,239.296,239.31,239.289,239.305,49400000.0
2007-01-19 23:47:00,239.316,239.319,239.255,239.266,40400000.0
2007-01-19 23:48:00,239.279,239.286,239.266,239.286,60600001.0
2007-01-19 23:49:00,239.274,239.274,239.198,239.237,79200000.0
2007-01-19 23:50:00,239.243,239.256,239.229,239.256,44800001.0
2007-01-19 23:51:00,239.227,239.253,239.194,239.253,80100000.0
2007-01-19 23:52:00,239.231,239.231,239.172,239.172,20300000.0
2007-01-19 23:53:00,239.189,239.196,239.175,239.175,85599999.0
2007-01-19 23:54:00,239.254,239.254,239.125,239.125,46800000.0
2007-01-19 23:55:00,239.193,239.237,239.191,239.237,20700000.0
2007-01-19 23:56:00,239.258,239.258,239.193,239.201,26900000.0
2007-01-19 23:57:00,239.228,239.267,239.226,239.226,62199999.0
2007-01-19 23:58:00,239.213,239.246,239.19,239.246,60000000.0
2007-01-19 23:59:00,239.254,239.254,239.211,239.239,36400000.0
2007-01-22 00:00:00,239.281,239.298,239.235,239.235,44300000.0
2007-01-22 00:01:00,239.216,239.268,239.216,239.268,34500001.0
2007-01-22 00:02:00,239.256,239.285,239.256,239.285,35800000.0
2007-01-22 00:03:00,239.279,239.32,239.278,239.32,41900000.0
2007-01-22 00:04:00,239.315,239.325,239.289,239.289,33100000.0
2007-01-22 00:05:00,239.284,239.292,239.24,239.24,55400001.0
2007-01-22 00:06:00,239.287,239.29,239.254,239.265,74000001.0
2007-01-22 00:07:00,239.295,239.295,239.269,239.278,34700000.0
2007-01-22 00:08:00,239.277,239.288,239.264,239.288,66600000.0
2007-01-22 00:09:00,239.275,239.282,239.261,239.282,58500000.0
2007-01-22 00:10:00,239.261,239.261,239.22,239.243,28300000.0
2007-01-22 00:11:00,239.254,239.257,239.239,239.256,95600000.0
2007-01-22 00:12:00,239.261,239.277,239.23,239.277,60600001.0
2007-01-22 00:13:00,239.279,239.329,239.279,239.312,47700000.0
2007-01-22 00:14:00,239.315,239.317,239.27,239.27,80600000.0
2007-01-22 00:15:00,239.256,239.305,239.235,239.305,68500000.0
2007-01-22 00:16:00,239.29,239.308,239.266,239.288,46600000.0
2007-01-22 00:17:00,239.285,239.292,239.279,239.29,56200001.0
2007-01-22 00:18:00,239.296,239.309,239.27,239.27,47000000.0
2007-01-22 00:19:00,239.286,239.315,239.277,239.277,41400000.0
2007-01-22 00:20:00,239.266,239.284,239.255,239.255,69100000.0
2007-01-22 00:21:00,239.27,239.31,239.27,239.303,62800000.0
2007-01-22 00:22:00,239.303,239.327,239.282,239.282,54299999.0
2007-01-22 00:23:00,239.275,239.324,239.244,239.324,30700000.0
2007-01-22 00:24:00,239.314,239.315,239.279,239.286,29900000.0
2007-01-22 00:25:00,239.305,239.317,239.259,239.292,61400000.0
2007-01-22 00:26:00,239.288,239.312,239.275,239.304,56300001.0
2007-01-22 00:27:00,239.304,239.304,239.245,239.296,60700000.0
2007-01-22 00:28:00,239.321,239.324,239.275,239.313,32600000.0
2007-01-22 00:29:00,239.298,239.305,239.258,239.278,55200000.0
2007-01-22 00:30:00,239.277,239.281,239.226,239.24,58100001.0
2007-01-22 00:31:00,239.244,239.265,239.241,239.265,35200000.0
2007-01-22 00:32:00,239.277,239.281,239.271,239.281,58400000.0
2007-01-22 00:33:00,239.267,239.267,239.252,239.252,48400000.0
2007-01-22 00:34:00,239.266,239.288,239.248,239.288,45000000.0
2007-01-22 00:35:00,239.263,239.292,239.256,239.291,54500000.0
2007-01-22 00:36:00,239.296,239.31,239.284,239.294,39900000.0
2007-01-22 00:37:00,239.296,239.296,239.24,239.273,53300001.0
2007-01-22 00:38:00,239.285,239.294,239.275,239.294,32700000.0
2007-01-22 00:39:00,239.256,239.266,239.246,239.255,28100000.0
2007-01-22 00:40:00,239.256,239.276,239.243,239.251,61000001.0
2007-01-22 00:41:00,239.259,239.293,239.257,239.293,47000000.0
2007-01-22 00:42:00,239.27,239.27,239.226,239.229,37000000.0
2007-01-22 00:43:00,239.245,239.249,239.221,239.221,67700000.0
2007-01-22 00:44:00,239.253,239.264,239.24,239.259,50400001.0
2007-01-22 00:45:00,239.249,239.265,239.245,239.245,25500000.0
2007-01-22 00:46:00,239.234,239.254,239.234,239.238,27400000.0
2007-01-22 00:47:00,239.237,239.255,239.227,239.241,52200001.0
2007-01-22 00:48:00,239.266,239.266,239.252,239.252,27500000.0
2007-01-22 00:49:00,239.249,239.276,239.249,239.26,56300000.0
2007-01-22 00:50:00,239.281,239.281,239.253,239.27,44900000.0
2007-01-22 00:51:00,239.261,239.281,239.239,239.264,30400000.0
2007-01-22 00:52:00,239.271,239.273,239.265,239.273,58100000.0
2007-01-22 00:53:00,239.269,239.276,239.264,239.273,37200000.0
2007-01-22 00:54:00,239.248,239.268,239.243,239.265,44900000.0
2007-01-22 00:55:00,239.279,239.289,239.276,239.281,25600000.0
2007-01-22 00:56:00,239.278,239.291,239.272,239.279,68200000.0
2007-01-22 00:57:00,239.293,239.293,239.266,239.281,38300000.0
2007-01-22 00:58:00,239.26,239.3,239.26,239.3,48700000.0
2007-01-22 00:59:00,239.3,239.3,239.249,239.275,88400000.0
2007-01-22 01:00:00,239.3,239.3,239.236,239.236,38500000.0
2007-01-22 01:01:00,239.208,239.221,239.206,239.221,54599998.0
2007-01-22 01:02:00,239.24,239.253,239.214,239.253,62000000.0
2007-01-22 01:03:00,239.207,239.209,239.187,239.206,54400000.0
2007-01-22 01:04:00,239.192,239.214,239.189,239.201,67399998.0
2007-01-22 01:05:00,239.196,239.226,239.186,239.211,40000000.0
2007-01-22 01:06:00,239.197,239.223,239.197,239.197,71200001.0
2007-01-22 01:07:00,239.212,239.228,239.212,239.22,30700000.0
2007-01-22 01:08:00,239.221,239.23,239.209,239.209,29600000.0
2007-01-22 01:09:00,239.207,239.239,239.197,239.221,50500001.0
2007-01-22 01:10:00,239.216,239.254,239.215,239.243,51199999.0
2007-01-22 01:11:00,239.254,239.255,239.218,239.228,46100000.0
2007-01-22 01:12:00,239.238,239.246,239.22,239.241,65200000.0
2007-01-22 01:13:00,239.243,239.252,239.231,239.247,46500001.0
2007-01-22 01:14:00,239.28,239.29,239.235,239.235,101700000.0
2007-01-22 01:15:00,239.224,239.237,239.212,239.223,72799999.0
2007-01-22 01:16:00,239.237,239.249,239.199,239.245,72800000.0
2007-01-22 01:17:00,239.24,239.24,239.168,239.185,36300000.0
2007-01-22 01:18:00,239.22,239.234,239.22,239.223,57400000.0
2007-01-22 01:19:00,239.216,239.268,239.212,239.265,50399999.0
2007-01-22 01:20:00,239.268,239.268,239.213,239.214,54300000.0
2007-01-22 01:21:00,239.228,239.232,239.208,239.218,83100001.0
2007-01-22 01:22:00,239.236,239.248,239.197,239.248,68700000.0
2007-01-22 01:23:00,239.247,239.248,239.233,239.241,64200000.0
2007-01-22 01:24:00,239.26,239.26,239.234,239.242,49000000.0
2007-01-22 01:25:00,239.259,239.269,239.232,239.259,69200001.0
2007-01-22 01:26:00,239.258,239.268,239.253,239.253,46000000.0
2007-01-22 01:27:00,239.224,239.244,239.213,239.213,45600001.0
2007-01-22 01:28:00,239.26,239.271,239.225,239.242,73100000.0
2007-01-22 01:29:00,239.268,239.276,239.241,239.26,46900000.0
2007-01-22 01:30:00,239.246,239.253,239.234,239.253,34200000.0
2007-01-22 01:31:00,239.234,239.244,239.202,239.202,31500000.0
2007-01-22 01:32:00,239.247,239.276,239.247,239.26,20800000.0
2007-01-22 01:33:00,239.208,239.241,239.204,239.226,65200001.0
2007-01-22 01:34:00,239.234,239.245,239.231,239.241,22000000.0
2007-01-22 01:35:00,239.226,239.236,239.213,239.235,41000000.0
2007-01-22 01:36:00,239.219,239.252,239.219,239.235,48200000.0
2007-01-22 01:37:00,239.234,239.234,239.215,239.225,37600000.0
2007-01-22 01:38:00,239.212,239.235,239.211,239.219,67400000.0
2007-01-22 01:39:00,239.248,239.293,239.241,239.263,63500000.0
2007-01-22 01:40:00,239.264,239.283,239.248,239.248,35200000.0
2007-01-22 01:41:00,239.248,239.271,239.246,239.249,39200000.0
2007-01-22 01:42:00,239.254,239.264,239.237,239.264,42600000.0
2007-01-22 01:43:00,239.253,239.26,239.227,239.237,56500000.0
2007-01-22 01:44:00,239.227,239.256,239.227,239.247,42600000.0
2007-01-22 01:45:00,239.257,239.287,239.255,239.279,39000000.0
2007-01-22 01:46:00,239.277,239.287,239.241,239.268,96000001.0
2007-01-22 01:47:00,239.249,239.28,239.244,239.264,21600000.0
2007-01-22 01:48:00,239.278,239.278,239.245,239.255,53800000.0
2007-01-22 01:49:00,239.28,239.28,239.244,239.253,41500000.0
2007-01-22 01:50:00,239.262,239.262,239.241,239.248,50700000.0
2007-01-22 01:51:00,239.224,239.257,239.224,239.239,81200001.0
2007-01-22 01:52:00,239.223,239.27,239.223,239.253,58300000.0
2007-01-22 01:53:00,239.254,239.297,239.254,239.296,34400000.0
2007-01-22 01:54:00,239.297,239.323,239.284,239.312,73800000.0
2007-01-22 01:55:00,239.316,239.326,239.309,239.317,29600000.0
2007-01-22 01:56:00,239.313,239.339,239.304,239.326,35400000.0
2007-01-22 01:57:00,239.33,239.34,239.32,239.335,62500000.0
2007-01-22 01:58:00,239.367,239.383,239.352,239.383,58800000.0
2007-01-22 01:59:00,239.354,239.363,239.326,239.337,26600000.0
2007-01-22 02:00:00,239.333,239.394,239.333,239.385,20700000.0
2007-01-22 02:01:00,239.376,239.434,239.376,239.427,59300001.0
2007-01-22 02:02:00,239.426,239.463,239.378,239.463,24000000.0
2007-01-22 02:03:00,239.467,239.478,239.459,239.474,51000001.0
2007-01-22 02:04:00,239.478,239.482,239.451,239.451,68100002.0
2007-01-22 02:05:00,239.468,239.495,239.468,239.491,33599999.0
2007-01-22 02:06:00,239.488,239.494,239.452,239.452,25700000.0
2007-01-22 02:07:00,239.453,239.465,239.438,239.438,56900000.0
2007-01-22 02:08:00,239.471,239.503,239.471,239.48,67600000.0
2007-01-22 02:09:00,239.497,239.521,239.497,239.521,61600002.0
2007-01-22 02:10:00,239.524,239.538,239.515,239.528,76700000.0
2007-01-22 02:11:00,239.516,239.538,239.512,239.523,61399999.0
2007-01-22 02:12:00,239.516,239.533,239.499,239.517,46300000.0
2007-01-22 02:13:00,239.514,239.532,239.497,239.52,38700000.0
2007-01-22 02:14:00,239.53,239.561,239.511,239.561,89200001.0
2007-01-22 02:15:00,239.564,239.604,239.555,239.567,52300000.0
2007-01-22 02:16:00,239.578,239.608,239.575,239.595,87100001.0
2007-01-22 02:17:00,239.608,239.635,239.59,239.632,50700001.0
2007-01-22 02:18:00,239.629,239.655,239.629,239.655,25900000.0
2007-01-22 02:19:00,239.655,239.675,239.63,239.63,44600000.0
2007-01-22 02:20:00,239.64,239.658,239.634,239.64,90600000.0
2007-01-22 02:21:00,239.656,239.657,239.637,239.637,44500000.0
2007-01-22 02:22:00,239.618,239.639,239.615,239.616,47400000.0
2007-01-22 02:23:00,239.632,239.632,239.601,239.608,39000001.0
2007-01-22 02:24:00,239.603,239.623,239.586,239.619,29400000.0
2007-01-22 02:25:00,239.623,239.623,239.587,239.593,37000000.0
2007-01-22 02:26:00,239.596,239.612,239.575,239.586,61699999.0
2007-01-22 02:27:00,239.561,239.598,239.561,239.596,43900000.0
2007-01-22 02:28:00,239.593,239.593,239.558,239.558,64800000.0
2007-01-22 02:29:00,239.59,239.591,239.572,239.572,40100000.0
2007-01-22 02:30:00,239.597,239.612,239.59,239.59,43200000.0
2007-01-22 02:31:00,239.578,239.578,239.482,239.514,63699999.0
2007-01-22 02:32:00,239.535,239.559,239.535,239.545,23700000.0
2007-01-22 02:33:00,239.533,239.539,239.528,239.539,39900000.0
2007-01-22 02:34:00,239.549,239.549,239.512,239.512,45500000.0
2007-01-22 02:35:00,239.498,239.54,239.496,239.51,61499999.0
2007-01-22 02:36:00,239.48,239.515,239.473,239.501,45600000.0
2007-01-22 02:37:00,239.523,239.526,239.497,239.515,40400000.0
2007-01-22 02:38:00,239.494,239.534,239.494,239.517,32100000.0
2007-01-22 02:39:00,239.517,239.517,239.482,239.515,78099999.0
2007-01-22 02:40:00,239.526,239.53,239.517,239.523,55400000.0
2007-01-22 02:41:00,239.538,239.538,239.485,239.519,97299999.0
2007-01-22 02:42:00,239.505,239.529,239.482,239.512,37400000.0
2007-01-22 02:43:00,239.518,239.518,239.504,239.518,39900000.0
2007-01-22 02:44:00,239.504,239.529,239.492,239.52,34800000.0
2007-01-22 02:45:00,239.495,239.521,239.495,239.521,49600000.0
2007-01-22 02:46:00,239.522,239.538,239.502,239.51,43699999.0
2007-01-22 02:47:00,239.522,239.522,239.45,239.469,47900000.0
2007-01-22 02:48:00,239.476,239.51,239.476,239.498,47100000.0
2007-01-22 02:49:00,239.486,239.541,239.477,239.54,40600000.0
2007-01-22 02:50:00,239.521,239.521,239.502,239.517,48400000.0
2007-01-22 02:51:00,239.525,239.525,239.49,239.493,53400000.0
2007-01-22 02:52:00,239.492,239.509,239.476,239.498,35600000.0
2007-01-22 02:53:00,239.481,239.504,239.467,239.467,43500000.0
2007-01-22 02:54:00,239.489,239.517,239.482,239.517,58200001.0
2007-01-22 02:55:00,239.504,239.521,239.488,239.504,57900000.0
2007-01-22 02:56:00,239.494,239.507,239.484,239.505,52100000.0
2007-01-22 02:57:00,239.51,239.55,239.507,239.527,56300000.0
2007-01-22 02:58:00,239.511,239.534,239.504,239.528,20900000.0
2007-01-22 02:59:00,239.505,239.537,239.486,239.53,45800000.0
2007-01-22 03:00:00,239.532,239.54,239.525,239.532,88500000.0
2007-01-22 03:01:00,239.516,239.544,239.503,239.516,34300000.0
2007-01-22 03:02:00,239.522,239.525,239.516,239.516,44400000.0
2007-01-22 03:03:00,239.53,239.53,239.509,239.519,69800000.0
2007-01-22 03:04:00,239.512,239.515,239.491,239.508,111600001.0
2007-01-22 03:05:00,239.513,239.532,239.485,239.485,33500000.0
2007-01-22 03:06:00,239.515,239.546,239.488,239.546,56500000.0
2007-01-22 03:07:00,239.523,239.533,239.504,239.525,32700000.0
2007-01-22 03:08:00,239.531,239.546,239.521,239.533,61500000.0
2007-01-22 03:09:00,239.528,239.547,239.524,239.536,42100000.0
2007-01-22 03:10:00,239.54,239.546,239.518,239.53,24000000.0
2007-01-22 03:11:00,239.529,239.542,239.503,239.53,48700000.0
2007-01-22 03:12:00,239.534,239.545,239.522,239.545,73200000.0
2007-01-22 03:13:00,239.542,239.549,239.508,239.549,29000000.0
2007-01-22 03:14:00,239.554,239.554,239.531,239.531,14600000.0
2007-01-22 03:15:00,239.497,239.545,239.497,239.543,50100000.0
2007-01-22 03:16:00,239.545,239.548,239.502,239.543,54600000.0
2007-01-22 03:17:00,239.541,239.556,239.525,239.542,53700000.0
2007-01-22 03:18:00,239.544,239.553,239.529,239.546,57400000.0
2007-01-22 03:19:00,239.555,239.567,239.547,239.556,35100000.0
2007-01-22 03:20:00,239.536,239.56,239.524,239.529,40800000.0
2007-01-22 03:21:00,239.557,239.571,239.546,239.546,85800001.0
2007-01-22 03:22:00,239.542,239.562,239.529,239.529,75899999.0
2007-01-22 03:23:00,239.559,239.56,239.541,239.542,67900000.0
2007-01-22 03:24:00,239.552,239.56,239.549,239.551,72500000.0
2007-01-22 03:25:00,239.543,239.543,239.521,239.521,40300000.0
2007-01-22 03:26:00,239.529,239.542,239.514,239.522,33100000.0
2007-01-22 03:27:00,239.527,239.544,239.516,239.544,38800000.0
2007-01-22 03:28:00,239.545,239.545,239.529,239.53,20800000.0
2007-01-22 03:29:00,239.528,239.535,239.517,239.523,41400000.0
2007-01-22 03:30:00,239.537,239.552,239.517,239.517,42600000.0
2007-01-22 03:31:00,239.546,239.559,239.544,239.55,65700000.0
2007-01-22 03:32:00,239.551,239.553,239.527,239.539,67400000.0
2007-01-22 03:33:00,239.545,239.553,239.531,239.548,47400001.0
2007-01-22 03:34:00,239.552,239.561,239.535,239.548,42500000.0
2007-01-22 03:35:00,239.547,239.564,239.547,239.555,33500000.0
2007-01-22 03:36:00,239.563,239.573,239.548,239.55,45400000.0
2007-01-22 03:37:00,239.551,239.574,239.544,239.549,49900000.0
2007-01-22 03:38:00,239.57,239.574,239.538,239.574,38500000.0
2007-01-22 03:39:00,239.565,239.569,239.548,239.569,44100000.0
2007-01-22 03:40:00,239.555,239.557,239.526,239.557,21400000.0
2007-01-22 03:41:00,239.542,239.549,239.53,239.542,103500001.0
2007-01-22 03:42:00,239.538,239.567,239.537,239.552,81900000.0
2007-01-22 03:43:00,239.555,239.555,239.53,239.535,53400000.0
2007-01-22 03:44:00,239.543,239.557,239.543,239.55,67000001.0
2007-01-22 03:45:00,239.54,239.549,239.514,239.548,24500000.0
2007-01-22 03:46:00,239.532,239.549,239.515,239.537,43600000.0
2007-01-22 03:47:00,239.555,239.558,239.53,239.558,83100001.0
2007-01-22 03:48:00,239.554,239.561,239.534,239.56,68700001.0
2007-01-22 03:49:00,239.564,239.565,239.551,239.565,19900000.0
2007-01-22 03:50:00,239.556,239.57,239.534,239.551,63799999.0
2007-01-22 03:51:00,239.545,239.562,239.544,239.556,26300000.0
2007-01-22 03:52:00,239.532,239.571,239.532,239.543,40800000.0
2007-01-22 03:53:00,239.548,239.566,239.548,239.558,46000001.0
2007-01-22 03:54:00,239.522,239.576,239.517,239.576,20400000.0
2007-01-22 03:55:00,239.574,239.574,239.544,239.556,33500000.0
2007-01-22 03:56:00,239.551,239.579,239.541,239.575,44000000.0
2007-01-22 03:57:00,239.585,239.614,239.585,239.607,52899999.0
2007-01-22 03:58:00,239.608,239.635,239.608,239.628,54299999.0
2007-01-22 03:59:00,239.618,239.631,239.617,239.623,68400001.0
2007-01-22 04:00:00,239.591,239.596,239.56,239.56,51899999.0
2007-01-22 04:01:00,239.591,239.595,239.537,239.558,35000000.0
2007-01-22 04:02:00,239.567,239.575,239.537,239.548,50100000.0
2007-01-22 04:03:00,239.558,239.56,239.541,239.541,32700000.0
2007-01-22 04:04:00,239.524,239.547,239.524,239.534,49300001.0
2007-01-22 04:05:00,239.548,239.553,239.522,239.553,51400000.0
2007-01-22 04:06:00,239.552,239.552,239.506,239.51,53800000.0
2007-01-22 04:07:00,239.524,239.528,239.485,239.495,28900000.0
2007-01-22 04:08:00,239.513,239.545,239.495,239.545,80099999.0
2007-01-22 04:09:00,239.488,239.516,239.488,239.513,80100001.0
2007-01-22 04:10:00,239.531,239.548,239.52,239.528,43200000.0
2007-01-22 04:11:00,239.515,239.548,239.515,239.516,35300000.0
2007-01-22 04:12:00,239.53,239.556,239.53,239.542,30400000.0
2007-01-22 04:13:00,239.539,239.544,239.535,239.542,50300000.0
2007-01-22 04:14:00,239.517,239.54,239.512,239.54,73100001.0
2007-01-22 04:15:00,239.533,239.547,239.52,239.547,60100000.0
2007-01-22 04:16:00,239.552,239.572,239.552,239.56,67500001.0
2007-01-22 04:17:00,239.547,239.568,239.532,239.545,53199999.0
2007-01-22 04:18:00,239.56,239.572,239.55,239.572,47399999.0
2007-01-22 04:19:00,239.561,239.578,239.555,239.56,47400000.0
2007-01-22 04:20:00,239.551,239.559,239.527,239.55,49200000.0
2007-01-22 04:21:00,239.516,239.534,239.485,239.485,11600000.0
2007-01-22 04:22:00,239.559,239.579,239.519,239.519,62200000.0
2007-01-22 04:23:00,239.61,239.61,239.578,239.586,27600000.0
2007-01-22 04:24:00,239.564,239.59,239.553,239.58,47200000.0
2007-01-22 04:25:00,239.583,239.604,239.583,239.604,65300001.0
2007-01-22 04:26:00,239.606,239.606,239.571,239.602,61900000.0
2007-01-22 04:27:00,239.591,239.648,239.559,239.648,50000000.0
2007-01-22 04:28:00,239.633,239.633,239.583,239.6,19200000.0
2007-01-22 04:29:00,239.602,239.602,239.573,239.594,19900000.0
2007-01-22 04:30:00,239.563,239.628,239.556,239.628,38400000.0
2007-01-22 04:31:00,239.638,239.651,239.614,239.651,77800001.0
2007-01-22 04:32:00,239.662,239.668,239.634,239.643,55500001.0
2007-01-22 04:33:00,239.638,239.638,239.613,239.634,43800000.0
2007-01-22 04:34:00,239.648,239.648,239.615,239.615,41600000.0
2007-01-22 04:35:00,239.632,239.632,239.579,239.587,51500001.0
2007-01-22 04:36:00,239.566,239.586,239.541,239.57,61900000.0
2007-01-22 04:37:00,239.566,239.573,239.546,239.573,41200000.0
2007-01-22 04:38:00,239.583,239.606,239.58,239.596,54700000.0
2007-01-22 04:39:00,239.586,239.596,239.572,239.587,33300000.0
2007-01-22 04:40:00,239.558,239.558,239.518,239.556,45100000.0
2007-01-22 04:41:00,239.567,239.575,239.544,239.557,29500000.0
2007-01-22 04:42:00,239.558,239.56,239.529,239.548,47200001.0
2007-01-22 04:43:00,239.574,239.59,239.553,239.579,66200001.0
2007-01-22 04:44:00,239.595,239.595,239.559,239.584,42300000.0
2007-01-22 04:45:00,239.553,239.597,239.553,239.589,34500000.0
2007-01-22 04:46:00,239.593,239.593,239.575,239.575,33100000.0
2007-01-22 04:47:00,239.581,239.592,239.581,239.585,26300000.0
2007-01-22 04:48:00,239.53,239.592,239.523,239.588,61100000.0
2007-01-22 04:49:00,239.57,239.573,239.553,239.559,45199999.0
2007-01-22 04:50:00,239.565,239.569,239.544,239.567,58399999.0
2007-01-22 04:51:00,239.559,239.567,239.525,239.567,29100000.0
2007-01-22 04:52:00,239.574,239.574,239.54,239.57,66800001.0
2007-01-22 04:53:00,239.589,239.589,239.561,239.57,42600001.0
2007-01-22 04:54:00,239.574,239.574,239.545,239.562,66300000.0
2007-01-22 04:55:00,239.548,239.554,239.53,239.542,40500000.0
2007-01-22 04:56:00,239.556,239.556,239.533,239.533,32000000.0
2007-01-22 04:57:00,239.528,239.537,239.52,239.521,59199999.0
2007-01-22 04:58:00,239.543,239.565,239.531,239.563,32200000.0
2007-01-22 04:59:00,239.56,239.579,239.552,239.56,44300000.0
2007-01-22 05:00:00,239.538,239.577,239.531,239.571,51700000.0
2007-01-22 05:01:00,239.563,239.583,239.516,239.583,49000000.0
2007-01-22 05:02:00,239.587,239.615,239.571,239.571,33600000.0
2007-01-22 05:03:00,239.584,239.6,239.583,239.592,32600000.0
2007-01-22 05:04:00,239.599,239.619,239.593,239.609,57500000.0
2007-01-22 05:05:00,239.606,239.619,239.592,239.619,59000000.0
2007-01-22 05:06:00,239.58,239.594,239.569,239.569,36300000.0
2007-01-22 05:07:00,239.599,239.599,239.57,239.578,38600000.0
2007-01-22 05:08:00,239.579,239.603,239.579,239.58,85500001.0
2007-01-22 05:09:00,239.585,239.598,239.581,239.583,30700000.0
2007-01-22 05:10:00,239.582,239.598,239.57,239.59,39699999.0
2007-01-22 05:11:00,239.58,239.59,239.547,239.583,38800000.0
2007-01-22 05:12:00,239.57,239.582,239.538,239.568,86500000.0
2007-01-22 05:13:00,239.595,239.595,239.547,239.578,54600000.0
2007-01-22 05:14:00,239.585,239.589,239.564,239.577,66400001.0
2007-01-22 05:15:00,239.583,239.583,239.56,239.56,22700000.0
2007-01-22 05:16:00,239.582,239.59,239.572,239.588,29100000.0
2007-01-22 05:17:00,239.567,239.581,239.553,239.574,53900001.0
2007-01-22 05:18:00,239.569,239.591,239.569,239.584,59400001.0
2007-01-22 05:19:00,239.57,239.575,239.54,239.569,56999999.0
2007-01-22 05:20:00,239.583,239.583,239.563,239.57,32400000.0
2007-01-22 05:21:00,239.571,239.573,239.526,239.535,40700000.0
2007-01-22 05:22:00,239.556,239.562,239.547,239.55,38100000.0
2007-01-22 05:23:00,239.551,239.551,239.498,239.53,61400000.0
2007-01-22 05:24:00,239.57,239.57,239.521,239.524,35700000.0
2007-01-22 05:25:00,239.536,239.557,239.523,239.534,82400000.0
2007-01-22 05:26:00,239.514,239.537,239.514,239.527,57800000.0
2007-01-22 05:27:00,239.55,239.555,239.543,239.555,72199999.0
2007-01-22 05:28:00,239.552,239.552,239.535,239.539,53200000.0
2007-01-22 05:29:00,239.539,239.548,239.509,239.516,26900000.0
2007-01-22 05:30:00,239.545,239.549,239.508,239.519,81500000.0
2007-01-22 05:31:00,239.536,239.536,239.501,239.501,46600001.0
2007-01-22 05:32:00,239.524,239.549,239.509,239.538,43800000.0
2007-01-22 05:33:00,239.507,239.545,239.501,239.545,38500000.0
2007-01-22 05:34:00,239.563,239.569,239.547,239.56,76300000.0
2007-01-22 05:35:00,239.565,239.581,239.544,239.563,72800000.0
2007-01-22 05:36:00,239.55,239.589,239.544,239.578,56900000.0
2007-01-22 05:37:00,239.573,239.573,239.537,239.559,41300000.0
2007-01-22 05:38:00,239.57,239.585,239.562,239.562,77000000.0
2007-01-22 05:39:00,239.544,239.554,239.533,239.533,14400000.0
2007-01-22 05:40:00,239.526,239.55,239.524,239.55,68399999.0
2007-01-22 05:41:00,239.529,239.567,239.522,239.567,29000000.0
2007-01-22 05:42:00,239.547,239.577,239.547,239.575,44699999.0
2007-01-22 05:43:00,239.561,239.561,239.522,239.535,34100000.0
2007-01-22 05:44:00,239.586,239.586,239.54,239.561,57800001.0
2007-01-22 05:45:00,239.526,239.54,239.52,239.534,27300000.0
2007-01-22 05:46:00,239.541,239.56,239.532,239.558,50900000.0
2007-01-22 05:47:00,239.561,239.572,239.546,239.572,29600000.0
2007-01-22 05:48:00,239.569,239.569,239.537,239.55,47400000.0
2007-01-22 05:49:00,239.548,239.551,239.517,239.536,29900000.0
2007-01-22 05:50:00,239.537,239.545,239.529,239.544,74900000.0
2007-01-22 05:51:00,239.554,239.562,239.517,239.52,34800000.0
2007-01-22 05:52:00,239.548,239.573,239.523,239.573,83800000.0
2007-01-22 05:53:00,239.534,239.574,239.529,239.566,74600000.0
2007-01-22 05:54:00,239.562,239.569,239.542,239.542,27300000.0
2007-01-22 05:55:00,239.558,239.583,239.558,239.572,41200000.0
2007-01-22 05:56:00,239.569,239.575,239.529,239.544,57800000.0
2007-01-22 05:57:00,239.585,239.585,239.562,239.564,54100001.0
2007-01-22 05:58:00,239.568,239.568,239.547,239.564,48500000.0
2007-01-22 05:59:00,239.567,239.576,239.553,239.561,54400000.0
2007-01-22 06:00:00,239.548,239.587,239.547,239.578,59600000.0
2007-01-22 06:01:00,239.592,239.598,239.573,239.587,51500000.0
2007-01-22 06:02:00,239.587,239.597,239.578,239.588,56100001.0
2007-01-22 06:03:00,239.566,239.582,239.561,239.571,98300001.0
2007-01-22 06:04:00,239.57,239.578,239.554,239.578,45600000.0
2007-01-22 06:05:00,239.589,239.591,239.528,239.532,44100000.0
2007-01-22 06:06:00,239.568,239.581,239.539,239.555,79400001.0
2007-01-22 06:07:00,239.539,239.582,239.538,239.56,44800001.0
2007-01-22 06:08:00,239.551,239.567,239.532,239.535,39800000.0
2007-01-22 06:09:00,239.565,239.585,239.556,239.574,80100001.0
2007-01-22 06:10:00,239.551,239.587,239.534,239.587,32800000.0
2007-01-22 06:11:00,239.546,239.564,239.522,239.545,31200000.0
2007-01-22 06:12:00,239.583,239.583,239.55,239.561,48800001.0
2007-01-22 06:13:00,239.553,239.587,239.541,239.579,53400001.0
2007-01-22 06:14:00,239.578,239.583,239.562,239.576,69600000.0
2007-01-22 06:15:00,239.546,239.575,239.54,239.572,49800000.0
2007-01-22 06:16:00,239.576,239.583,239.55,239.578,60100000.0
2007-01-22 06:17:00,239.589,239.604,239.571,239.603,30900000.0
2007-01-22 06:18:00,239.6,239.625,239.56,239.585,48600000.0
2007-01-22 06:19:00,239.595,239.621,239.57,239.6,26300000.0
2007-01-22 06:20:00,239.591,239.605,239.554,239.576,87900000.0
2007-01-22 06:21:00,239.604,239.615,239.596,239.596,57300001.0
2007-01-22 06:22:00,239.596,239.614,239.595,239.603,28900000.0
2007-01-22 06:23:00,239.625,239.625,239.6,239.616,99699999.0
2007-01-22 06:24:00,239.612,239.62,239.588,239.594,78300001.0
2007-01-22 06:25:00,239.605,239.647,239.605,239.628,29200000.0
2007-01-22 06:26:00,239.615,239.633,239.608,239.633,43400000.0
2007-01-22 06:27:00,239.569,239.612,239.569,239.581,72400000.0
2007-01-22 06:28:00,239.617,239.627,239.6,239.6,56299999.0
2007-01-22 06:29:00,239.61,239.623,239.604,239.615,72900000.0
2007-01-22 06:30:00,239.591,239.607,239.581,239.605,70700000.0
2007-01-22 06:31:00,239.604,239.628,239.604,239.625,48300000.0
2007-01-22 06:32:00,239.587,239.612,239.573,239.592,30300000.0
2007-01-22 06:33:00,239.615,239.625,239.606,239.619,97800000.0
2007-01-22 06:34:00,239.627,239.639,239.6,239.617,40800000.0
2007-01-22 06:35:00,239.592,239.613,239.558,239.609,80600000.0
2007-01-22 06:36:00,239.61,239.626,239.594,239.626,45000000.0
2007-01-22 06:37:00,239.619,239.627,239.578,239.593,70400000.0
2007-01-22 06:38:00,239.592,239.592,239.556,239.571,31000000.0
2007-01-22 06:39:00,239.571,239.601,239.571,239.58,36500000.0
2007-01-22 06:40:00,239.555,239.579,239.55,239.568,62500000.0
2007-01-22 06:41:00,239.576,239.593,239.57,239.576,27599999.0
2007-01-22 06:42:00,239.575,239.592,239.573,239.592,90400000.0
2007-01-22 06:43:00,239.592,239.606,239.561,239.562,36900000.0
2007-01-22 06:44:00,239.577,239.584,239.561,239.575,56200000.0
2007-01-22 06:45:00,239.587,239.588,239.569,239.584,41500000.0
2007-01-22 06:46:00,239.566,239.577,239.549,239.569,66600000.0
2007-01-22 06:47:00,239.589,239.602,239.58,239.602,55900001.0
2007-01-22 06:48:00,239.605,239.628,239.583,239.628,81799999.0
2007-01-22 06:49:00,239.601,239.613,239.595,239.601,61400000.0
2007-01-22 06:50:00,239.603,239.608,239.573,239.573,53100000.0
2007-01-22 06:51:00,239.621,239.621,239.593,239.601,52200000.0
2007-01-22 06:52:00,239.594,239.594,239.562,239.572,59700001.0
2007-01-22 06:53:00,239.578,239.605,239.567,239.598,33199999.0
2007-01-22 06:54:00,239.573,239.579,239.556,239.556,46500000.0
2007-01-22 06:55:00,239.573,239.59,239.573,239.587,68000000.0
2007-01-22 06:56:00,239.602,239.602,239.565,239.575,86000001.0
2007-01-22 06:57:00,239.577,239.577,239.557,239.572,51000000.0
2007-01-22 06:58:00,239.547,239.556,239.536,239.556,23500000.0
2007-01-22 06:59:00,239.565,239.581,239.555,239.572,47800000.0
2007-01-22 07:00:00,239.551,239.569,239.523,239.553,40500000.0
2007-01-22 07:01:00,239.563,239.577,239.552,239.577,38300000.0
2007-01-22 07:02:00,239.582,239.582,239.537,239.565,52999999.0
2007-01-22 07:03:00,239.561,239.568,239.535,239.568,56899999.0
2007-01-22 07:04:00,239.549,239.574,239.536,239.543,77900001.0
2007-01-22 07:05:00,239.536,239.572,239.536,239.565,52500000.0
2007-01-22 07:06:00,239.524,239.56,239.524,239.544,70600001.0
2007-01-22 07:07:00,239.565,239.568,239.524,239.55,32300000.0
2007-01-22 07:08:00,239.585,239.585,239.566,239.566,29600000.0
2007-01-22 07:09:00,239.581,239.581,239.484,239.484,54900001.0
2007-01-22 07:10:00,239.551,239.568,239.533,239.564,41200000.0
2007-01-22 07:11:00,239.589,239.59,239.576,239.578,55400000.0
2007-01-22 07:12:00,239.562,239.562,239.52,239.543,53100000.0
2007-01-22 07:13:00,239.541,239.553,239.523,239.531,36700000.0
2007-01-22 07:14:00,239.519,239.552,239.5,239.545,51700000.0
2007-01-22 07:15:00,239.539,239.557,239.493,239.493,49900000.0
2007-01-22 07:16:00,239.578,239.579,239.548,239.554,15000000.0
2007-01-22 07:17:00,239.578,239.59,239.577,239.585,48600001.0
2007-01-22 07:18:00,239.593,239.602,239.566,239.574,61900000.0
2007-01-22 07:19:00,239.579,239.61,239.554,239.59,56800000.0
2007-01-22 07:20:00,239.578,239.592,239.535,239.558,80600001.0
2007-01-22 07:21:00,239.596,239.602,239.573,239.59,47100000.0
2007-01-22 07:22:00,239.589,239.598,239.58,239.595,31800000.0
2007-01-22 07:23:00,239.541,239.591,239.541,239.582,76599999.0
2007-01-22 07:24:00,239.567,239.592,239.566,239.592,44600001.0
2007-01-22 07:25:00,239.56,239.586,239.559,239.586,57300000.0
2007-01-22 07:26:00,239.598,239.605,239.578,239.594,36000000.0
2007-01-22 07:27:00,239.554,239.578,239.552,239.578,37900000.0
2007-01-22 07:28:00,239.586,239.601,239.574,239.585,80900000.0
2007-01-22 07:29:00,239.601,239.616,239.58,239.616,51500000.0
2007-01-22 07:30:00,239.609,239.637,239.587,239.637,24500000.0
2007-01-22 07:31:00,239.63,239.63,239.58,239.626,57500000.0
2007-01-22 07:32:00,239.62,239.631,239.603,239.631,41500000.0
2007-01-22 07:33:00,239.62,239.639,239.62,239.623,76500002.0
2007-01-22 07:34:00,239.641,239.647,239.621,239.622,35300000.0
2007-01-22 07:35:00,239.634,239.645,239.606,239.614,32400000.0
2007-01-22 07:36:00,239.639,239.639,239.597,239.616,48900000.0
2007-01-22 07:37:00,239.608,239.608,239.58,239.604,52600000.0
2007-01-22 07:38:00,239.605,239.609,239.599,239.609,43799999.0
2007-01-22 07:39:00,239.62,239.63,239.613,239.62,46300001.0
2007-01-22 07:40:00,239.622,239.622,239.592,239.61,55200000.0
2007-01-22 07:41:00,239.617,239.617,239.597,239.597,35600001.0
2007-01-22 07:42:00,239.59,239.6,239.566,239.59,57400001.0
2007-01-22 07:43:00,239.59,239.592,239.56,239.592,43400000.0
2007-01-22 07:44:00,239.581,239.595,239.581,239.583,29300000.0
2007-01-22 07:45:00,239.599,239.628,239.599,239.618,88000000.0
2007-01-22 07:46:00,239.619,239.628,239.606,239.62,73499998.0
2007-01-22 07:47:00,239.627,239.632,239.608,239.618,46600000.0
2007-01-22 07:48:00,239.604,239.627,239.599,239.627,39700000.0
2007-01-22 07:49:00,239.628,239.628,239.603,239.603,32100000.0
2007-01-22 07:50:00,239.593,239.598,239.578,239.582,30200000.0
2007-01-22 07:51:00,239.607,239.625,239.604,239.625,47100000.0
2007-01-22 07:52:00,239.629,239.655,239.582,239.582,48699999.0
2007-01-22 07:53:00,239.625,239.644,239.625,239.638,71200000.0
2007-01-22 07:54:00,239.609,239.645,239.601,239.645,69099999.0
2007-01-22 07:55:00,239.622,239.649,239.62,239.648,69100001.0
2007-01-22 07:56:00,239.656,239.68,239.656,239.661,67700001.0
2007-01-22 07:57:00,239.64,239.665,239.635,239.635,65100000.0
2007-01-22 07:58:00,239.64,239.666,239.64,239.662,74900000.0
2007-01-22 07:59:00,239.663,239.68,239.65,239.68,35000000.0
2007-01-22 08:00:00,239.675,239.68,239.658,239.672,20300000.0
2007-01-22 08:01:00,239.671,239.671,239.648,239.66,52500001.0
2007-01-22 08:02:00,239.633,239.665,239.615,239.665,49000000.0
2007-01-22 08:03:00,239.668,239.677,239.657,239.67,40400000.0
2007-01-22 08:04:00,239.632,239.644,239.602,239.639,67000002.0
2007-01-22 08:05:00,239.637,239.65,239.634,239.634,31500000.0
2007-01-22 08:06:00,239.643,239.67,239.614,239.67,37400000.0
2007-01-22 08:07:00,239.659,239.662,239.626,239.65,33900000.0
2007-01-22 08:08:00,239.667,239.671,239.643,239.643,46900000.0
2007-01-22 08:09:00,239.623,239.666,239.619,239.648,63100000.0
2007-01-22 08:10:00,239.637,239.651,239.611,239.651,44300000.0
2007-01-22 08:11:00,239.666,239.666,239.628,239.647,55500000.0
2007-01-22 08:12:00,239.647,239.647,239.571,239.571,75199999.0
2007-01-22 08:13:00,239.636,239.636,239.617,239.619,46000000.0
2007-01-22 08:14:00,239.614,239.636,239.603,239.607,30200000.0
2007-01-22 08:15:00,239.574,239.597,239.57,239.57,53600000.0
2007-01-22 08:16:00,239.594,239.609,239.593,239.593,98600000.0
2007-01-22 08:17:00,239.61,239.628,239.601,239.628,86300000.0
2007-01-22 08:18:00,239.617,239.635,239.605,239.633,65100000.0
2007-01-22 08:19:00,239.64,239.66,239.64,239.66,36000000.0
2007-01-22 08:20:00,239.655,239.655,239.592,239.592,33999999.0
2007-01-22 08:21:00,239.591,239.591,239.581,239.584,65800000.0
2007-01-22 08:22:00,239.583,239.592,239.553,239.56,77900000.0
2007-01-22 08:23:00,239.616,239.616,239.579,239.579,92600000.0
2007-01-22 08:24:00,239.584,239.59,239.56,239.59,37800000.0
2007-01-22 08:25:00,239.612,239.614,239.577,239.614,44900000.0
2007-01-22 08:26:00,239.597,239.613,239.582,239.613,41000000.0
2007-01-22 08:27:00,239.595,239.611,239.572,239.578,47999999.0
2007-01-22 08:28:00,239.58,239.591,239.574,239.586,81699999.0
2007-01-22 08:29:00,239.589,239.592,239.577,239.578,32300000.0
2007-01-22 08:30:00,239.58,239.628,239.58,239.617,44500000.0
2007-01-22 08:31:00,239.607,239.607,239.578,239.594,43700000.0
2007-01-22 08:32:00,239.593,239.61,239.586,239.603,24400000.0
2007-01-22 08:33:00,239.619,239.639,239.607,239.639,143499999.0
2007-01-22 08:34:00,239.671,239.677,239.65,239.669,72900000.0
2007-01-22 08:35:00,239.645,239.646,239.615,239.643,69200000.0
2007-01-22 08:36:00,239.655,239.666,239.611,239.666,85199999.0
2007-01-22 08:37:00,239.658,239.658,239.628,239.642,51299999.0
2007-01-22 08:38:00,239.648,239.689,239.648,239.682,108200000.0
2007-01-22 08:39:00,239.699,239.705,239.68,239.68,88800000.0
2007-01-22 08:40:00,239.712,239.716,239.707,239.716,42000000.0
2007-01-22 08:41:00,239.704,239.717,239.685,239.685,30600000.0
2007-01-22 08:42:00,239.683,239.692,239.643,239.692,98600000.0
2007-01-22 08:43:00,239.703,239.712,239.684,239.693,108300001.0
2007-01-22 08:44:00,239.715,239.733,239.698,239.732,35100000.0
2007-01-22 08:45:00,239.724,239.732,239.709,239.715,37200000.0
2007-01-22 08:46:00,239.715,239.739,239.715,239.737,70599998.0
2007-01-22 08:47:00,239.737,239.763,239.737,239.747,21000000.0
2007-01-22 08:48:00,239.751,239.754,239.727,239.745,28200000.0
2007-01-22 08:49:00,239.745,239.758,239.73,239.738,26100000.0
2007-01-22 08:50:00,239.74,239.744,239.72,239.73,37100000.0
2007-01-22 08:51:00,239.713,239.756,239.713,239.755,36700000.0
2007-01-22 08:52:00,239.753,239.753,239.694,239.72,48700000.0
2007-01-22 08:53:00,239.721,239.736,239.711,239.718,50500000.0
2007-01-22 08:54:00,239.677,239.722,239.67,239.722,71599999.0
2007-01-22 08:55:00,239.729,239.733,239.693,239.733,38300000.0
2007-01-22 08:56:00,239.724,239.728,239.714,239.728,70899999.0
2007-01-22 08:57:00,239.728,239.739,239.688,239.703,51799999.0
2007-01-22 08:58:00,239.692,239.715,239.673,239.673,30800000.0
2007-01-22 08:59:00,239.671,239.671,239.65,239.651,56700000.0
2007-01-22 09:00:00,239.649,239.65,239.64,239.643,32300000.0
2007-01-22 09:01:00,239.639,239.661,239.639,239.658,116700002.0
2007-01-22 09:02:00,239.672,239.69,239.658,239.67,39300000.0
2007-01-22 09:03:00,239.679,239.681,239.64,239.653,61999998.0
2007-01-22 09:04:00,239.633,239.647,239.61,239.647,51200000.0
2007-01-22 09:05:00,239.661,239.661,239.638,239.658,27000000.0
2007-01-22 09:06:00,239.648,239.669,239.614,239.669,33400000.0
2007-01-22 09:07:00,239.682,239.714,239.682,239.704,31400001.0
2007-01-22 09:08:00,239.691,239.697,239.676,239.676,66900000.0
2007-01-22 09:09:00,239.692,239.706,239.682,239.682,53800000.0
2007-01-22 09:10:00,239.722,239.726,239.701,239.701,37100000.0
2007-01-22 09:11:00,239.696,239.713,239.684,239.684,52500001.0
2007-01-22 09:12:00,239.671,239.671,239.613,239.663,37200000.0
2007-01-22 09:13:00,239.663,239.7,239.663,239.7,73200000.0
2007-01-22 09:14:00,239.672,239.689,239.659,239.676,57200002.0
2007-01-22 09:15:00,239.686,239.718,239.686,239.702,60800001.0
2007-01-22 09:16:00,239.698,239.711,239.698,239.7,62300000.0
2007-01-22 09:17:00,239.693,239.71,239.686,239.707,40700000.0
2007-01-22 09:18:00,239.696,239.707,239.66,239.695,61900000.0
2007-01-22 09:19:00,239.689,239.698,239.65,239.684,29700000.0
2007-01-22 09:20:00,239.7,239.718,239.695,239.701,60600000.0
2007-01-22 09:21:00,239.72,239.732,239.72,239.725,41100000.0
2007-01-22 09:22:00,239.73,239.761,239.73,239.756,78100000.0
2007-01-22 09:23:00,239.782,239.782,239.721,239.739,36800000.0
2007-01-22 09:24:00,239.762,239.764,239.721,239.757,59300001.0
2007-01-22 09:25:00,239.753,239.757,239.717,239.757,40500000.0
2007-01-22 09:26:00,239.768,239.768,239.71,239.75,55300000.0
2007-01-22 09:27:00,239.775,239.779,239.769,239.769,52400000.0
2007-01-22 09:28:00,239.774,239.802,239.762,239.787,37400000.0
2007-01-22 09:29:00,239.749,239.77,239.745,239.761,41500000.0
2007-01-22 09:30:00,239.756,239.761,239.748,239.757,62099999.0
2007-01-22 09:31:00,239.756,239.762,239.735,239.762,26300000.0
2007-01-22 09:32:00,239.8,239.809,239.743,239.743,72000001.0
2007-01-22 09:33:00,239.738,239.738,239.717,239.72,25200000.0
2007-01-22 09:34:00,239.734,239.758,239.734,239.75,37500000.0
2007-01-22 09:35:00,239.753,239.802,239.742,239.742,58499999.0
2007-01-22 09:36:00,239.795,239.802,239.733,239.739,45300000.0
2007-01-22 09:37:00,239.792,239.806,239.772,239.774,96400001.0
2007-01-22 09:38:00,239.764,239.776,239.741,239.765,25300000.0
2007-01-22 09:39:00,239.774,239.791,239.762,239.771,54700000.0
2007-01-22 09:40:00,239.743,239.773,239.723,239.77,32300000.0
2007-01-22 09:41:00,239.751,239.751,239.694,239.694,46700001.0
2007-01-22 09:42:00,239.692,239.698,239.681,239.681,78900000.0
2007-01-22 09:43:00,239.668,239.745,239.668,239.745,38200000.0
2007-01-22 09:44:00,239.726,239.748,239.696,239.745,66300000.0
2007-01-22 09:45:00,239.761,239.768,239.753,239.761,61700001.0
2007-01-22 09:46:00,239.737,239.758,239.72,239.72,46800000.0
2007-01-22 09:47:00,239.724,239.724,239.692,239.692,7600000.0
2007-01-22 09:48:00,239.692,239.715,239.692,239.692,42600000.0
2007-01-22 09:49:00,239.676,239.699,239.663,239.672,15800000.0
2007-01-22 09:50:00,239.69,239.69,239.668,239.678,41100000.0
2007-01-22 09:51:00,239.667,239.667,239.636,239.661,35200000.0
2007-01-22 09:52:00,239.67,239.67,239.643,239.643,57800000.0
2007-01-22 09:53:00,239.659,239.695,239.647,239.647,82500000.0
2007-01-22 09:54:00,239.679,239.695,239.666,239.669,46500000.0
2007-01-22 09:55:00,239.666,239.688,239.662,239.688,55300000.0
2007-01-22 09:56:00,239.678,239.696,239.67,239.681,22900000.0
2007-01-22 09:57:00,239.677,239.737,239.677,239.715,45000000.0
2007-01-22 09:58:00,239.712,239.745,239.712,239.719,93500000.0
2007-01-22 09:59:00,239.712,239.713,239.686,239.698,52800000.0
2007-01-22 10:00:00,239.663,239.684,239.644,239.66,34200000.0
2007-01-22 10:01:00,239.646,239.669,239.623,239.643,85699999.0
2007-01-22 10:02:00,239.669,239.688,239.635,239.688,57000000.0
2007-01-22 10:03:00,239.656,239.67,239.65,239.67,38500000.0
2007-01-22 10:04:00,239.681,239.693,239.656,239.672,107000000.0
2007-01-22 10:05:00,239.669,239.67,239.622,239.647,44299999.0
2007-01-22 10:06:00,239.621,239.65,239.612,239.628,37700000.0
2007-01-22 10:07:00,239.661,239.665,239.622,239.622,53200000.0
2007-01-22 10:08:00,239.592,239.606,239.58,239.592,51600000.0
2007-01-22 10:09:00,239.566,239.566,239.514,239.534,78999998.0
2007-01-22 10:10:00,239.529,239.561,239.476,239.561,45000000.0
2007-01-22 10:11:00,239.557,239.576,239.474,239.488,45900000.0
2007-01-22 10:12:00,239.552,239.559,239.512,239.547,24500000.0
2007-01-22 10:13:00,239.542,239.552,239.53,239.535,52999999.0
2007-01-22 10:14:00,239.531,239.548,239.522,239.522,68800000.0
2007-01-22 10:15:00,239.487,239.539,239.487,239.523,40800000.0
2007-01-22 10:16:00,239.51,239.523,239.5,239.523,53800001.0
2007-01-22 10:17:00,239.519,239.531,239.518,239.527,60900000.0
2007-01-22 10:18:00,239.525,239.536,239.504,239.535,19200000.0
2007-01-22 10:19:00,239.542,239.545,239.502,239.515,54800000.0
2007-01-22 10:20:00,239.511,239.53,239.481,239.522,41100000.0
2007-01-22 10:21:00,239.479,239.514,239.479,239.497,44300000.0
2007-01-22 10:22:00,239.53,239.537,239.489,239.497,74999999.0
2007-01-22 10:23:00,239.514,239.533,239.514,239.528,46400000.0
2007-01-22 10:24:00,239.51,239.557,239.51,239.557,22300000.0
2007-01-22 10:25:00,239.552,239.56,239.538,239.538,42700000.0
2007-01-22 10:26:00,239.548,239.579,239.521,239.579,39100000.0
2007-01-22 10:27:00,239.591,239.627,239.576,239.588,63200000.0
2007-01-22 10:28:00,239.567,239.567,239.525,239.564,41300000.0
2007-01-22 10:29:00,239.574,239.595,239.531,239.595,31200000.0
2007-01-22 10:30:00,239.614,239.644,239.614,239.63,58100000.0
2007-01-22 10:31:00,239.63,239.651,239.628,239.637,77800000.0
2007-01-22 10:32:00,239.629,239.637,239.586,239.612,97999999.0
2007-01-22 10:33:00,239.62,239.632,239.593,239.593,53900000.0
2007-01-22 10:34:00,239.621,239.635,239.609,239.61,53600001.0
2007-01-22 10:35:00,239.596,239.635,239.587,239.626,54900001.0
2007-01-22 10:36:00,239.617,239.653,239.604,239.653,40900000.0
2007-01-22 10:37:00,239.654,239.663,239.654,239.655,64299999.0
2007-01-22 10:38:00,239.647,239.653,239.637,239.646,65600001.0
2007-01-22 10:39:00,239.666,239.692,239.659,239.688,79500000.0
2007-01-22 10:40:00,239.685,239.702,239.637,239.637,56400001.0
2007-01-22 10:41:00,239.645,239.65,239.587,239.587,36300000.0
2007-01-22 10:42:00,239.648,239.699,239.648,239.697,49599999.0
2007-01-22 10:43:00,239.672,239.681,239.648,239.664,61400000.0
2007-01-22 10:44:00,239.67,239.684,239.649,239.684,50000001.0
2007-01-22 10:45:00,239.704,239.715,239.665,239.715,74099999.0
2007-01-22 10:46:00,239.699,239.743,239.699,239.734,47700000.0
2007-01-22 10:47:00,239.735,239.756,239.726,239.726,66500000.0
2007-01-22 10:48:00,239.721,239.725,239.711,239.725,23500000.0
2007-01-22 10:49:00,239.729,239.799,239.722,239.775,84299999.0
2007-01-22 10:50:00,239.782,239.81,239.774,239.782,39000000.0
2007-01-22 10:51:00,239.803,239.816,239.783,239.783,18400000.0
2007-01-22 10:52:00,239.784,239.788,239.75,239.75,44500000.0
2007-01-22 10:53:00,239.761,239.79,239.761,239.772,73300000.0
2007-01-22 10:54:00,239.762,239.779,239.754,239.758,32200000.0
2007-01-22 10:55:00,239.75,239.75,239.652,239.668,20400000.0
2007-01-22 10:56:00,239.656,239.663,239.633,239.633,62000000.0
2007-01-22 10:57:00,239.668,239.679,239.655,239.679,74899999.0
2007-01-22 10:58:00,239.668,239.694,239.643,239.687,54100001.0
2007-01-22 10:59:00,239.691,239.691,239.671,239.679,37500000.0
2007-01-22 11:00:00,239.681,239.685,239.665,239.678,28600000.0
2007-01-22 11:01:00,239.675,239.7,239.659,239.69,53600001.0
2007-01-22 11:02:00,239.677,239.713,239.664,239.713,112299998.0
2007-01-22 11:03:00,239.695,239.704,239.67,239.679,47200001.0
2007-01-22 11:04:00,239.694,239.694,239.66,239.674,26800000.0
2007-01-22 11:05:00,239.677,239.703,239.677,239.687,18800000.0
2007-01-22 11:06:00,239.691,239.743,239.683,239.743,59500000.0
2007-01-22 11:07:00,239.687,239.753,239.687,239.753,52500000.0
2007-01-22 11:08:00,239.789,239.79,239.767,239.782,25300000.0
2007-01-22 11:09:00,239.803,239.814,239.787,239.809,94599999.0
2007-01-22 11:10:00,239.8,239.804,239.772,239.772,47000000.0
2007-01-22 11:11:00,239.754,239.78,239.746,239.775,29000000.0
2007-01-22 11:12:00,239.785,239.79,239.768,239.79,88800000.0
2007-01-22 11:13:00,239.788,239.81,239.781,239.781,45300000.0
2007-01-22 11:14:00,239.785,239.8,239.782,239.8,44900000.0
2007-01-22 11:15:00,239.795,239.809,239.785,239.797,60499999.0
2007-01-22 11:16:00,239.795,239.811,239.793,239.808,72100000.0
2007-01-22 11:17:00,239.798,239.802,239.78,239.784,56200000.0
2007-01-22 11:18:00,239.758,239.792,239.757,239.792,11600000.0
2007-01-22 11:19:00,239.78,239.782,239.754,239.755,44700000.0
2007-01-22 11:20:00,239.792,239.803,239.778,239.784,41100000.0
2007-01-22 11:21:00,239.783,239.813,239.783,239.798,63799999.0
2007-01-22 11:22:00,239.797,239.797,239.758,239.764,76100000.0
2007-01-22 11:23:00,239.741,239.773,239.723,239.766,22500000.0
2007-01-22 11:24:00,239.776,239.795,239.754,239.754,29100000.0
2007-01-22 11:25:00,239.777,239.788,239.749,239.783,26600000.0
2007-01-22 11:26:00,239.787,239.797,239.766,239.766,53700000.0
2007-01-22 11:27:00,239.779,239.807,239.779,239.787,46200001.0
2007-01-22 11:28:00,239.774,239.774,239.745,239.745,10300000.0
2007-01-22 11:29:00,239.729,239.729,239.688,239.724,60900000.0
2007-01-22 11:30:00,239.727,239.738,239.705,239.711,89200000.0
2007-01-22 11:31:00,239.739,239.774,239.739,239.774,60200002.0
2007-01-22 11:32:00,239.763,239.79,239.761,239.79,30000000.0
2007-01-22 11:33:00,239.786,239.835,239.767,239.768,71600000.0
2007-01-22 11:34:00,239.757,239.772,239.687,239.696,51800000.0
2007-01-22 11:35:00,239.699,239.721,239.697,239.711,30300000.0
2007-01-22 11:36:00,239.72,239.747,239.715,239.726,48400000.0
2007-01-22 11:37:00,239.731,239.748,239.7,239.7,39000000.0
2007-01-22 11:38:00,239.696,239.713,239.677,239.713,46300000.0
2007-01-22 11:39:00,239.723,239.793,239.723,239.793,53200001.0
2007-01-22 11:40:00,239.779,239.808,239.755,239.808,79700000.0
2007-01-22 11:41:00,239.832,239.843,239.816,239.837,42300000.0
2007-01-22 11:42:00,239.833,239.854,239.807,239.807,56900000.0
2007-01-22 11:43:00,239.795,239.832,239.795,239.798,59500000.0
2007-01-22 11:44:00,239.822,239.822,239.782,239.79,39800000.0
2007-01-22 11:45:00,239.789,239.791,239.774,239.778,51100000.0
2007-01-22 11:46:00,239.791,239.811,239.791,239.793,39100000.0
2007-01-22 11:47:00,239.781,239.789,239.763,239.772,53100001.0
2007-01-22 11:48:00,239.792,239.796,239.772,239.772,57000001.0
2007-01-22 11:49:00,239.76,239.791,239.754,239.791,32700000.0
2007-01-22 11:50:00,239.784,239.807,239.77,239.785,43100000.0
2007-01-22 11:51:00,239.78,239.813,239.775,239.81,43599999.0
2007-01-22 11:52:00,239.821,239.834,239.812,239.814,52100001.0
2007-01-22 11:53:00,239.832,239.832,239.805,239.807,69700000.0
2007-01-22 11:54:00,239.816,239.823,239.791,239.791,110499999.0
2007-01-22 11:55:00,239.807,239.807,239.754,239.769,33800000.0
2007-01-22 11:56:00,239.764,239.77,239.748,239.77,33900000.0
2007-01-22 11:57:00,239.789,239.797,239.761,239.781,47900000.0
2007-01-22 11:58:00,239.776,239.786,239.765,239.771,39600000.0
2007-01-22 11:59:00,239.795,239.819,239.787,239.802,41300000.0
2007-01-22 12:00:00,239.803,239.803,239.774,239.792,52600001.0
2007-01-22 12:01:00,239.783,239.794,239.766,239.793,26400000.0
2007-01-22 12:02:00,239.811,239.839,239.81,239.834,44300001.0
2007-01-22 12:03:00,239.829,239.861,239.806,239.858,24800000.0
2007-01-22 12:04:00,239.845,239.861,239.834,239.861,31100000.0
2007-01-22 12:05:00,239.858,239.858,239.823,239.823,42799999.0
2007-01-22 12:06:00,239.835,239.847,239.827,239.83,41500000.0
2007-01-22 12:07:00,239.858,239.89,239.858,239.87,69300000.0
2007-01-22 12:08:00,239.874,239.895,239.861,239.888,72700000.0
2007-01-22 12:09:00,239.867,239.882,239.857,239.858,78100000.0
2007-01-22 12:10:00,239.899,239.901,239.888,239.901,62400000.0
2007-01-22 12:11:00,239.909,239.909,239.888,239.893,30400000.0
2007-01-22 12:12:00,239.863,239.895,239.852,239.895,39900000.0
2007-01-22 12:13:00,239.896,239.933,239.88,239.933,48200000.0
2007-01-22 12:14:00,239.935,239.935,239.9,239.902,47600000.0
2007-01-22 12:15:00,239.902,239.922,239.862,239.862,51200000.0
2007-01-22 12:16:00,239.842,239.856,239.82,239.844,79600000.0
2007-01-22 12:17:00,239.841,239.87,239.833,239.87,62600000.0
2007-01-22 12:18:00,239.884,239.996,239.883,239.996,13100000.0
2007-01-22 12:19:00,239.999,239.999,239.956,239.964,52399999.0
2007-01-22 12:20:00,239.961,240.004,239.961,240.004,63400000.0
2007-01-22 12:21:00,240.0,240.013,239.976,239.976,59300000.0
2007-01-22 12:22:00,239.985,239.985,239.951,239.958,59300000.0
2007-01-22 12:23:00,239.97,239.993,239.961,239.985,46100000.0
2007-01-22 12:24:00,239.969,239.984,239.928,239.928,42900000.0
2007-01-22 12:25:00,239.916,239.96,239.912,239.947,43800000.0
2007-01-22 12:26:00,239.941,239.945,239.92,239.945,36300000.0
2007-01-22 12:27:00,239.914,239.928,239.872,239.928,38900000.0
2007-01-22 12:28:00,239.975,240.013,239.975,239.997,14300000.0
2007-01-22 12:29:00,240.008,240.018,239.955,239.965,70900001.0
2007-01-22 12:30:00,239.974,239.994,239.956,239.99,86400000.0
2007-01-22 12:31:00,239.996,239.996,239.965,239.988,58600000.0
2007-01-22 12:32:00,239.981,239.982,239.958,239.962,42100000.0
2007-01-22 12:33:00,239.939,239.953,239.928,239.95,70699999.0
2007-01-22 12:34:00,239.948,239.952,239.936,239.947,35400000.0
2007-01-22 12:35:00,239.959,239.964,239.947,239.959,65400000.0
2007-01-22 12:36:00,239.949,239.953,239.93,239.945,37800000.0
2007-01-22 12:37:00,239.959,239.976,239.952,239.96,79000000.0
2007-01-22 12:38:00,239.949,239.961,239.94,239.96,63700000.0
2007-01-22 12:39:00,239.956,239.977,239.956,239.96,49900001.0
2007-01-22 12:40:00,239.952,239.952,239.929,239.929,41100000.0
2007-01-22 12:41:00,239.945,239.954,239.919,239.941,80300000.0
2007-01-22 12:42:00,239.975,240.0,239.941,239.969,90400001.0
2007-01-22 12:43:00,239.978,239.981,239.959,239.965,60200000.0
2007-01-22 12:44:00,239.956,239.98,239.938,239.971,54900000.0
2007-01-22 12:45:00,239.967,239.98,239.952,239.98,43500000.0
2007-01-22 12:46:00,239.974,239.987,239.964,239.98,14700000.0
2007-01-22 12:47:00,239.972,239.972,239.914,239.932,73900000.0
2007-01-22 12:48:00,239.941,239.959,239.934,239.938,24900000.0
2007-01-22 12:49:00,239.934,239.939,239.908,239.925,40200000.0
2007-01-22 12:50:00,239.938,239.958,239.898,239.898,57400000.0
2007-01-22 12:51:00,239.893,239.925,239.879,239.925,100200001.0
2007-01-22 12:52:00,239.923,239.946,239.923,239.943,61300001.0
2007-01-22 12:53:00,239.947,239.947,239.92,239.92,49699999.0
2007-01-22 12:54:00,239.936,239.936,239.843,239.893,42600000.0
2007-01-22 12:55:00,239.897,239.959,239.897,239.942,75300000.0
2007-01-22 12:56:00,239.943,239.943,239.921,239.927,21200000.0
2007-01-22 12:57:00,239.915,239.915,239.85,239.87,41800000.0
2007-01-22 12:58:00,239.878,239.942,239.868,239.942,71200001.0
2007-01-22 12:59:00,239.944,239.944,239.912,239.922,68999999.0
2007-01-22 13:00:00,239.914,239.925,239.905,239.92,55400001.0
2007-01-22 13:01:00,239.917,239.928,239.898,239.921,50500001.0
2007-01-22 13:02:00,239.898,239.942,239.884,239.942,49400000.0
2007-01-22 13:03:00,239.949,239.955,239.931,239.948,35000000.0
2007-01-22 13:04:00,239.938,239.973,239.933,239.972,43100000.0
2007-01-22 13:05:00,239.978,239.987,239.94,239.968,69899999.0
2007-01-22 13:06:00,239.965,239.998,239.958,239.998,117599998.0
2007-01-22 13:07:00,239.991,240.046,239.987,240.046,52400000.0
2007-01-22 13:08:00,240.064,240.087,240.053,240.077,44100000.0
2007-01-22 13:09:00,240.089,240.111,240.083,240.083,47400000.0
2007-01-22 13:10:00,240.081,240.113,240.071,240.107,67300001.0
2007-01-22 13:11:00,240.061,240.131,240.05,240.131,34600000.0
2007-01-22 13:12:00,240.143,240.179,240.135,240.17,39600000.0
2007-01-22 13:13:00,240.137,240.172,240.128,240.157,29800000.0
2007-01-22 13:14:00,240.156,240.159,240.136,240.143,60000000.0
2007-01-22 13:15:00,240.154,240.176,240.144,240.144,48500000.0
2007-01-22 13:16:00,240.153,240.163,240.136,240.161,79800000.0
2007-01-22 13:17:00,240.144,240.177,240.137,240.157,39800000.0
2007-01-22 13:18:00,240.168,240.173,240.141,240.165,68000000.0
2007-01-22 13:19:00,240.108,240.185,240.108,240.156,58600000.0
2007-01-22 13:20:00,240.168,240.184,240.107,240.184,61100000.0
2007-01-22 13:21:00,240.195,240.195,240.16,240.173,53699999.0
2007-01-22 13:22:00,240.164,240.183,240.145,240.183,48799999.0
2007-01-22 13:23:00,240.201,240.212,240.163,240.212,85000001.0
2007-01-22 13:24:00,240.196,240.196,240.149,240.158,27400000.0
2007-01-22 13:25:00,240.182,240.195,240.177,240.195,73699999.0
2007-01-22 13:26:00,240.18,240.18,240.138,240.146,50800000.0
2007-01-22 13:27:00,240.106,240.167,240.093,240.152,60500002.0
2007-01-22 13:28:00,240.058,240.149,240.058,240.149,61500000.0
2007-01-22 13:29:00,240.153,240.19,240.153,240.183,26800000.0
2007-01-22 13:30:00,240.167,240.188,240.138,240.172,33100000.0
2007-01-22 13:31:00,240.195,240.195,240.177,240.186,9600000.0
2007-01-22 13:32:00,240.192,240.192,240.129,240.147,57100000.0
2007-01-22 13:33:00,240.127,240.16,240.127,240.16,39499999.0
2007-01-22 13:34:00,240.14,240.176,240.14,240.176,15500000.0
2007-01-22 13:35:00,240.156,240.189,240.156,240.189,14700000.0
2007-01-22 13:36:00,240.179,240.195,240.177,240.195,38300000.0
2007-01-22 13:37:00,240.175,240.211,240.159,240.211,47600000.0
2007-01-22 13:38:00,240.204,240.207,240.173,240.189,26900000.0
2007-01-22 13:39:00,240.209,240.292,240.171,240.292,58200000.0
2007-01-22 13:40:00,240.28,240.329,240.28,240.281,74900000.0
2007-01-22 13:41:00,240.278,240.287,240.258,240.287,43700000.0
2007-01-22 13:42:00,240.282,240.282,240.245,240.272,46800000.0
2007-01-22 13:43:00,240.289,240.289,240.251,240.265,41500000.0
2007-01-22 13:44:00,240.28,240.297,240.271,240.297,34700000.0
2007-01-22 13:45:00,240.301,240.345,240.285,240.285,44600000.0
2007-01-22 13:46:00,240.284,240.296,240.256,240.256,59000001.0
2007-01-22 13:47:00,240.266,240.288,240.247,240.265,69600000.0
2007-01-22 13:48:00,240.266,240.305,240.266,240.283,31200000.0
2007-01-22 13:49:00,240.29,240.307,240.275,240.275,34700000.0
2007-01-22 13:50:00,240.27,240.285,240.256,240.272,42700000.0
2007-01-22 13:51:00,240.283,240.302,240.281,240.3,39300000.0
2007-01-22 13:52:00,240.318,240.35,240.318,240.33,33400000.0
2007-01-22 13:53:00,240.29,240.309,240.273,240.306,58500000.0
2007-01-22 13:54:00,240.293,240.32,240.286,240.308,58600000.0
2007-01-22 13:55:00,240.314,240.347,240.307,240.307,35400000.0
2007-01-22 13:56:00,240.305,240.328,240.305,240.314,63100000.0
2007-01-22 13:57:00,240.334,240.336,240.318,240.336,37100000.0
2007-01-22 13:58:00,240.33,240.367,240.33,240.358,22900000.0
2007-01-22 13:59:00,240.34,240.351,240.325,240.325,70899999.0
2007-01-22 14:00:00,240.297,240.318,240.264,240.276,32500000.0
2007-01-22 14:01:00,240.29,240.299,240.273,240.292,40000000.0
2007-01-22 14:02:00,240.324,240.35,240.307,240.33,53900000.0
2007-01-22 14:03:00,240.336,240.351,240.314,240.314,23300000.0
2007-01-22 14:04:00,240.332,240.35,240.303,240.321,34100000.0
2007-01-22 14:05:00,240.317,240.328,240.295,240.315,79000000.0
2007-01-22 14:06:00,240.32,240.354,240.32,240.337,47100000.0
2007-01-22 14:07:00,240.327,240.332,240.301,240.301,48000000.0
2007-01-22 14:08:00,240.266,240.278,240.26,240.274,51100000.0
2007-01-22 14:09:00,240.265,240.274,240.256,240.26,34600000.0
2007-01-22 14:10:00,240.262,240.297,240.25,240.297,58100000.0
2007-01-22 14:11:00,240.303,240.317,240.293,240.3,58699999.0
2007-01-22 14:12:00,240.29,240.314,240.288,240.314,42400000.0
2007-01-22 14:13:00,240.317,240.339,240.297,240.316,38000000.0
2007-01-22 14:14:00,240.323,240.327,240.309,240.327,48400000.0
2007-01-22 14:15:00,240.329,240.346,240.306,240.341,58000000.0
2007-01-22 14:16:00,240.36,240.36,240.331,240.331,45300001.0
2007-01-22 14:17:00,240.325,240.345,240.325,240.331,79400000.0
2007-01-22 14:18:00,240.321,240.333,240.303,240.305,76600000.0
2007-01-22 14:19:00,240.307,240.326,240.292,240.326,47600000.0
2007-01-22 14:20:00,240.338,240.378,240.338,240.364,71600000.0
2007-01-22 14:21:00,240.368,240.383,240.353,240.362,46100000.0
2007-01-22 14:22:00,240.373,240.387,240.312,240.312,69200001.0
2007-01-22 14:23:00,240.305,240.316,240.285,240.316,57900000.0
2007-01-22 14:24:00,240.309,240.351,240.296,240.336,63000000.0
2007-01-22 14:25:00,240.353,240.38,240.353,240.372,43300000.0
2007-01-22 14:26:00,240.355,240.382,240.35,240.382,36400000.0
2007-01-22 14:27:00,240.359,240.374,240.333,240.342,34300000.0
2007-01-22 14:28:00,240.322,240.322,240.305,240.308,65400000.0
2007-01-22 14:29:00,240.312,240.32,240.307,240.32,64200001.0
2007-01-22 14:30:00,240.271,240.313,240.261,240.313,83300001.0
2007-01-22 14:31:00,240.303,240.321,240.303,240.311,58900000.0
2007-01-22 14:32:00,240.296,240.313,240.267,240.267,61399999.0
2007-01-22 14:33:00,240.278,240.29,240.275,240.287,33600000.0
2007-01-22 14:34:00,240.303,240.303,240.22,240.22,25900000.0
2007-01-22 14:35:00,240.211,240.237,240.209,240.232,71200001.0
2007-01-22 14:36:00,240.249,240.256,240.234,240.243,62400000.0
2007-01-22 14:37:00,240.23,240.25,240.23,240.23,58300000.0
2007-01-22 14:38:00,240.232,240.249,240.229,240.249,45599999.0
2007-01-22 14:39:00,240.214,240.283,240.214,240.238,45800000.0
2007-01-22 14:40:00,240.25,240.263,240.238,240.263,52900001.0
2007-01-22 14:41:00,240.259,240.279,240.248,240.262,49799999.0
2007-01-22 14:42:00,240.261,240.281,240.243,240.243,41499999.0
2007-01-22 14:43:00,240.248,240.292,240.248,240.273,46100000.0
2007-01-22 14:44:00,240.264,240.265,240.237,240.265,47700000.0
2007-01-22 14:45:00,240.263,240.276,240.254,240.259,66000000.0
2007-01-22 14:46:00,240.254,240.266,240.251,240.258,61599999.0
2007-01-22 14:47:00,240.272,240.272,240.235,240.255,49900000.0
2007-01-22 14:48:00,240.253,240.297,240.235,240.281,44100000.0
2007-01-22 14:49:00,240.27,240.272,240.253,240.272,22700000.0
2007-01-22 14:50:00,240.261,240.265,240.231,240.252,113200000.0
2007-01-22 14:51:00,240.265,240.317,240.265,240.317,77499999.0
2007-01-22 14:52:00,240.33,240.331,240.304,240.315,38600000.0
2007-01-22 14:53:00,240.302,240.342,240.294,240.341,19900000.0
2007-01-22 14:54:00,240.337,240.351,240.322,240.351,41100000.0
2007-01-22 14:55:00,240.366,240.366,240.337,240.337,54000000.0
2007-01-22 14:56:00,240.352,240.358,240.328,240.34,33100000.0
2007-01-22 14:57:00,240.357,240.402,240.357,240.39,58899999.0
2007-01-22 14:58:00,240.388,240.388,240.369,240.369,70000000.0
2007-01-22 14:59:00,240.353,240.38,240.349,240.37,91600000.0
2007-01-22 15:00:00,240.37,240.372,240.359,240.37,37200000.0
2007-01-22 15:01:00,240.366,240.382,240.353,240.382,36400000.0
2007-01-22 15:02:00,240.392,240.418,240.392,240.393,33800000.0
2007-01-22 15:03:00,240.375,240.385,240.354,240.365,53600000.0
2007-01-22 15:04:00,240.366,240.383,240.359,240.377,44500000.0
2007-01-22 15:05:00,240.343,240.393,240.329,240.393,47200000.0
2007-01-22 15:06:00,240.411,240.433,240.401,240.433,23100000.0
2007-01-22 15:07:00,240.451,240.455,240.437,240.437,45800000.0
2007-01-22 15:08:00,240.448,240.456,240.434,240.436,31800000.0
2007-01-22 15:09:00,240.455,240.48,240.455,240.48,22300000.0
2007-01-22 15:10:00,240.474,240.475,240.453,240.465,35200000.0
2007-01-22 15:11:00,240.447,240.452,240.428,240.452,41700000.0
2007-01-22 15:12:00,240.453,240.474,240.437,240.474,27100000.0
2007-01-22 15:13:00,240.463,240.498,240.463,240.475,38599999.0
2007-01-22 15:14:00,240.474,240.486,240.453,240.486,53200000.0
2007-01-22 15:15:00,240.472,240.513,240.467,240.513,24400000.0
2007-01-22 15:16:00,240.531,240.587,240.531,240.57,47800000.0
2007-01-22 15:17:00,240.566,240.566,240.54,240.552,30900000.0
2007-01-22 15:18:00,240.559,240.582,240.544,240.561,59500000.0
2007-01-22 15:19:00,240.557,240.566,240.524,240.536,25400000.0
2007-01-22 15:20:00,240.554,240.562,240.507,240.507,36700000.0
2007-01-22 15:21:00,240.537,240.557,240.524,240.53,64599999.0
2007-01-22 15:22:00,240.517,240.547,240.515,240.539,53600002.0
2007-01-22 15:23:00,240.524,240.525,240.518,240.522,9600000.0
2007-01-22 15:24:00,240.52,240.52,240.491,240.505,73600000.0
2007-01-22 15:25:00,240.486,240.498,240.477,240.493,29900000.0
2007-01-22 15:26:00,240.506,240.508,240.431,240.433,40600000.0
2007-01-22 15:27:00,240.514,240.514,240.473,240.486,63300000.0
2007-01-22 15:28:00,240.487,240.55,240.487,240.55,56300000.0
2007-01-22 15:29:00,240.532,240.534,240.505,240.521,75100000.0
2007-01-22 15:30:00,240.519,240.556,240.507,240.543,63400000.0
2007-01-22 15:31:00,240.533,240.564,240.529,240.562,101400000.0
2007-01-22 15:32:00,240.552,240.552,240.482,240.484,24700000.0
2007-01-22 15:33:00,240.535,240.535,240.525,240.535,32499999.0
2007-01-22 15:34:00,240.532,240.558,240.531,240.549,37600000.0
2007-01-22 15:35:00,240.51,240.523,240.473,240.499,34100000.0
2007-01-22 15:36:00,240.519,240.519,240.488,240.496,37800000.0
2007-01-22 15:37:00,240.485,240.485,240.451,240.472,66600000.0
2007-01-22 15:38:00,240.468,240.471,240.456,240.47,63600000.0
2007-01-22 15:39:00,240.444,240.454,240.419,240.453,36100000.0
2007-01-22 15:40:00,240.472,240.481,240.439,240.462,75100000.0
2007-01-22 15:41:00,240.492,240.495,240.483,240.483,23400000.0
2007-01-22 15:42:00,240.474,240.477,240.453,240.462,87800000.0
2007-01-22 15:43:00,240.469,240.469,240.453,240.464,40600000.0
2007-01-22 15:44:00,240.454,240.465,240.444,240.444,59900000.0
2007-01-22 15:45:00,240.468,240.485,240.436,240.436,62000000.0
2007-01-22 15:46:00,240.448,240.451,240.396,240.451,48200000.0
2007-01-22 15:47:00,240.428,240.475,240.427,240.471,59600000.0
2007-01-22 15:48:00,240.483,240.492,240.447,240.482,39600000.0
2007-01-22 15:49:00,240.49,240.51,240.49,240.506,53500000.0
2007-01-22 15:50:00,240.488,240.493,240.471,240.487,25900000.0
2007-01-22 15:51:00,240.469,240.488,240.459,240.475,37500000.0
2007-01-22 15:52:00,240.43,240.457,240.43,240.44,47300000.0
2007-01-22 15:53:00,240.46,240.471,240.419,240.435,59100000.0
2007-01-22 15:54:00,240.456,240.462,240.438,240.45,32300000.0
2007-01-22 15:55:00,240.445,240.457,240.433,240.447,16900000.0
2007-01-22 15:56:00,240.442,240.442,240.411,240.413,42900000.0
2007-01-22 15:57:00,240.436,240.452,240.419,240.42,41800000.0
2007-01-22 15:58:00,240.431,240.442,240.431,240.442,63899999.0
2007-01-22 15:59:00,240.454,240.454,240.399,240.411,44300000.0
2007-01-22 16:00:00,240.424,240.432,240.394,240.408,36600000.0
2007-01-22 16:01:00,240.403,240.415,240.388,240.388,63800001.0
2007-01-22 16:02:00,240.338,240.369,240.338,240.367,21800000.0
2007-01-22 16:03:00,240.395,240.428,240.395,240.402,60300000.0
2007-01-22 16:04:00,240.383,240.385,240.356,240.363,43200000.0
2007-01-22 16:05:00,240.354,240.354,240.314,240.314,40700001.0
2007-01-22 16:06:00,240.293,240.309,240.278,240.295,17300000.0
2007-01-22 16:07:00,240.287,240.314,240.278,240.278,45100000.0
2007-01-22 16:08:00,240.29,240.303,240.262,240.28,38100001.0
2007-01-22 16:09:00,240.278,240.304,240.277,240.304,51400000.0
2007-01-22 16:10:00,240.287,240.304,240.273,240.304,26700000.0
2007-01-22 16:11:00,240.287,240.297,240.274,240.286,83100001.0
2007-01-22 16:12:00,240.278,240.318,240.267,240.318,23900000.0
2007-01-22 16:13:00,240.321,240.321,240.274,240.292,34800000.0
2007-01-22 16:14:00,240.296,240.307,240.227,240.227,71300000.0
2007-01-22 16:15:00,240.24,240.275,240.24,240.267,56500000.0
2007-01-22 16:16:00,240.249,240.269,240.242,240.258,44600000.0
2007-01-22 16:17:00,240.24,240.252,240.228,240.246,28200000.0
2007-01-22 16:18:00,240.237,240.248,240.223,240.223,50999999.0
2007-01-22 16:19:00,240.239,240.248,240.214,240.243,44300000.0
2007-01-22 16:20:00,240.265,240.298,240.265,240.281,24400000.0
2007-01-22 16:21:00,240.281,240.29,240.265,240.274,55000000.0
2007-01-22 16:22:00,240.284,240.305,240.284,240.3,60700000.0
2007-01-22 16:23:00,240.306,240.307,240.285,240.298,70100001.0
2007-01-22 16:24:00,240.298,240.313,240.288,240.305,53200000.0
2007-01-22 16:25:00,240.308,240.334,240.301,240.334,53000000.0
2007-01-22 16:26:00,240.341,240.356,240.341,240.348,75600000.0
2007-01-22 16:27:00,240.317,240.317,240.292,240.302,38800000.0
2007-01-22 16:28:00,240.288,240.308,240.259,240.308,32800000.0
2007-01-22 16:29:00,240.316,240.317,240.298,240.315,69300000.0
2007-01-22 16:30:00,240.309,240.317,240.298,240.3,41100000.0
2007-01-22 16:31:00,240.296,240.327,240.294,240.308,56000001.0
2007-01-22 16:32:00,240.305,240.324,240.302,240.315,40200000.0
2007-01-22 16:33:00,240.313,240.314,240.272,240.28,58100001.0
2007-01-22 16:34:00,240.283,240.298,240.249,240.275,53099999.0
2007-01-22 16:35:00,240.268,240.295,240.266,240.295,85900000.0
2007-01-22 16:36:00,240.304,240.307,240.278,240.278,40000000.0
2007-01-22 16:37:00,240.272,240.286,240.252,240.269,75400000.0
2007-01-22 16:38:00,240.257,240.268,240.232,240.232,52200001.0
2007-01-22 16:39:00,240.225,240.226,240.196,240.226,15400000.0
2007-01-22 16:40:00,240.22,240.233,240.216,240.216,34200000.0
2007-01-22 16:41:00,240.208,240.217,240.177,240.177,28000000.0
2007-01-22 16:42:00,240.192,240.207,240.177,240.177,38500001.0
2007-01-22 16:43:00,240.153,240.163,240.143,240.148,59100000.0
2007-01-22 16:44:00,240.146,240.165,240.137,240.14,54600000.0
2007-01-22 16:45:00,240.159,240.184,240.159,240.174,61999999.0
2007-01-22 16:46:00,240.159,240.166,240.141,240.141,67700000.0
2007-01-22 16:47:00,240.137,240.172,240.13,240.172,86499999.0
2007-01-22 16:48:00,240.181,240.197,240.162,240.186,52900000.0
2007-01-22 16:49:00,240.189,240.19,240.172,240.19,41900000.0
2007-01-22 16:50:00,240.205,240.21,240.191,240.207,43800000.0
2007-01-22 16:51:00,240.202,240.217,240.185,240.207,60900000.0
2007-01-22 16:52:00,240.192,240.192,240.135,240.138,14300000.0
2007-01-22 16:53:00,240.109,240.122,240.043,240.092,90500002.0
2007-01-22 16:54:00,240.085,240.085,240.052,240.056,45199999.0
2007-01-22 16:55:00,240.043,240.069,240.037,240.037,54700000.0
2007-01-22 16:56:00,240.038,240.075,240.038,240.066,58800000.0
2007-01-22 16:57:00,240.079,240.088,240.031,240.031,51000000.0
2007-01-22 16:58:00,240.039,240.066,240.036,240.066,40900000.0
2007-01-22 16:59:00,240.066,240.08,240.042,240.08,47200000.0
2007-01-22 17:00:00,240.11,240.119,240.087,240.119,42599999.0
2007-01-22 17:01:00,240.155,240.203,240.155,240.176,42800000.0
2007-01-22 17:02:00,240.214,240.214,240.197,240.208,33500000.0
2007-01-22 17:03:00,240.199,240.234,240.198,240.214,85800000.0
2007-01-22 17:04:00,240.224,240.224,240.19,240.201,62100000.0
2007-01-22 17:05:00,240.203,240.218,240.194,240.214,37700000.0
2007-01-22 17:06:00,240.23,240.23,240.18,240.18,47800000.0
2007-01-22 17:07:00,240.202,240.215,240.189,240.215,45800000.0
2007-01-22 17:08:00,240.2,240.218,240.193,240.213,39000000.0
2007-01-22 17:09:00,240.222,240.235,240.198,240.21,29900000.0
2007-01-22 17:10:00,240.213,240.237,240.201,240.201,50300001.0
2007-01-22 17:11:00,240.201,240.215,240.158,240.194,67900000.0
2007-01-22 17:12:00,240.184,240.214,240.184,240.209,100300002.0
2007-01-22 17:13:00,240.206,240.225,240.192,240.197,31500000.0
2007-01-22 17:14:00,240.216,240.237,240.216,240.221,44900000.0
2007-01-22 17:15:00,240.224,240.298,240.211,240.298,30200000.0
2007-01-22 17:16:00,240.296,240.314,240.283,240.296,80400001.0
2007-01-22 17:17:00,240.294,240.305,240.281,240.281,21800000.0
2007-01-22 17:18:00,240.286,240.31,240.278,240.281,23700000.0
2007-01-22 17:19:00,240.313,240.313,240.269,240.269,79499999.0
2007-01-22 17:20:00,240.253,240.253,240.226,240.226,40500000.0
2007-01-22 17:21:00,240.213,240.23,240.198,240.205,49200001.0
2007-01-22 17:22:00,240.161,240.193,240.155,240.166,52300000.0
2007-01-22 17:23:00,240.196,240.245,240.193,240.245,28900000.0
2007-01-22 17:24:00,240.227,240.238,240.209,240.217,40600000.0
2007-01-22 17:25:00,240.208,240.225,240.195,240.213,75600000.0
2007-01-22 17:26:00,240.21,240.224,240.2,240.206,106600002.0
2007-01-22 17:27:00,240.203,240.265,240.203,240.265,43600000.0
2007-01-22 17:28:00,240.27,240.271,240.25,240.265,38800000.0
2007-01-22 17:29:00,240.275,240.28,240.266,240.272,55899999.0
2007-01-22 17:30:00,240.246,240.299,240.243,240.287,43700000.0
2007-01-22 17:31:00,240.274,240.307,240.274,240.299,50800000.0
2007-01-22 17:32:00,240.269,240.275,240.247,240.262,57500000.0
2007-01-22 17:33:00,240.243,240.251,240.229,240.251,38100000.0
2007-01-22 17:34:00,240.248,240.258,240.227,240.258,16100000.0
2007-01-22 17:35:00,240.254,240.267,240.24,240.258,68100000.0
2007-01-22 17:36:00,240.243,240.294,240.225,240.267,46100000.0
2007-01-22 17:37:00,240.27,240.277,240.253,240.277,26300000.0
2007-01-22 17:38:00,240.271,240.285,240.256,240.285,58400000.0
2007-01-22 17:39:00,240.251,240.251,240.199,240.21,50700000.0
2007-01-22 17:40:00,240.204,240.231,240.204,240.216,40400000.0
2007-01-22 17:41:00,240.228,240.232,240.205,240.232,62800000.0
2007-01-22 17:42:00,240.239,240.273,240.239,240.271,49800000.0
2007-01-22 17:43:00,240.27,240.293,240.255,240.255,36300000.0
2007-01-22 17:44:00,240.254,240.254,240.24,240.242,41400000.0
2007-01-22 17:45:00,240.249,240.249,240.201,240.228,49300000.0
2007-01-22 17:46:00,240.232,240.261,240.18,240.18,75900000.0
2007-01-22 17:47:00,240.207,240.227,240.198,240.224,41400000.0
2007-01-22 17:48:00,240.223,240.223,240.194,240.207,48200000.0
2007-01-22 17:49:00,240.212,240.212,240.138,240.138,28200000.0
2007-01-22 17:50:00,240.157,240.187,240.157,240.187,33000000.0
2007-01-22 17:51:00,240.19,240.19,240.128,240.151,65800000.0
2007-01-22 17:52:00,240.151,240.162,240.128,240.155,33500000.0
2007-01-22 17:53:00,240.145,240.151,240.129,240.144,74400001.0
2007-01-22 17:54:00,240.155,240.209,240.155,240.202,35600000.0
2007-01-22 17:55:00,240.193,240.215,240.19,240.215,53400000.0
2007-01-22 17:56:00,240.209,240.213,240.191,240.191,74200001.0
2007-01-22 17:57:00,240.193,240.224,240.193,240.224,25800000.0
2007-01-22 17:58:00,240.235,240.264,240.218,240.242,58000000.0
2007-01-22 17:59:00,240.237,240.237,240.182,240.202,54400000.0
2007-01-22 18:00:00,240.22,240.264,240.206,240.245,78100001.0
2007-01-22 18:01:00,240.281,240.32,240.281,240.32,534000001.0
2007-01-22 18:02:00,240.322,240.33,240.278,240.33,774099998.0
2007-01-22 18:03:00,240.342,240.422,240.319,240.367,629700003.0
2007-01-22 18:04:00,240.384,240.452,240.379,240.449,486799999.0
2007-01-22 18:05:00,240.46,240.485,240.435,240.45,669200000.0
2007-01-22 18:06:00,240.423,240.423,240.329,240.331,634400001.0
2007-01-22 18:07:00,240.322,240.39,240.322,240.343,702699998.0
2007-01-22 18:08:00,240.34,240.37,240.33,240.364,615399998.0
2007-01-22 18:09:00,240.361,240.383,240.346,240.353,492700000.0
2007-01-22 18:10:00,240.353,240.396,240.353,240.364,595600001.0
2007-01-22 18:11:00,240.358,240.394,240.338,240.38,388000001.0
2007-01-22 18:12:00,240.355,240.377,240.314,240.331,257100003.0
2007-01-22 18:13:00,240.336,240.36,240.328,240.33,504000000.0
2007-01-22 18:14:00,240.332,240.346,240.303,240.324,581699999.0
2007-01-22 18:15:00,240.328,240.343,240.31,240.32,760600003.0
2007-01-22 18:16:00,240.318,240.329,240.298,240.316,635399999.0
2007-01-22 18:17:00,240.309,240.318,240.297,240.297,238600001.0
2007-01-22 18:18:00,240.3,240.32,240.285,240.302,343000001.0
2007-01-22 18:19:00,240.297,240.347,240.297,240.335,455299998.0
2007-01-22 18:20:00,240.333,240.351,240.311,240.315,546799999.0
2007-01-22 18:21:00,240.316,240.331,240.288,240.288,511399997.0
2007-01-22 18:22:00,240.282,240.301,240.271,240.289,509199999.0
2007-01-22 18:23:00,240.295,240.31,240.276,240.296,823699997.0
2007-01-22 18:24:00,240.284,240.328,240.278,240.3,558700004.0
2007-01-22 18:25:00,240.314,240.327,240.301,240.316,517200002.0
2007-01-22 18:26:00,240.329,240.338,240.297,240.314,367900001.0
2007-01-22 18:27:00,240.323,240.323,240.292,240.31,416800001.0
2007-01-22 18:28:00,240.321,240.342,240.311,240.322,367100000.0
2007-01-22 18:29:00,240.325,240.325,240.287,240.307,515800000.0
2007-01-22 18:30:00,240.322,240.374,240.322,240.361,323999999.0
2007-01-22 18:31:00,240.36,240.363,240.322,240.363,321600000.0
2007-01-22 18:32:00,240.35,240.367,240.315,240.345,476399997.0
2007-01-22 18:33:00,240.37,240.37,240.324,240.37,484399999.0
2007-01-22 18:34:00,240.383,240.415,240.362,240.398,468699998.0
2007-01-22 18:35:00,240.388,240.403,240.375,240.38,398400000.0
2007-01-22 18:36:00,240.375,240.385,240.351,240.351,304199997.0
2007-01-22 18:37:00,240.358,240.377,240.355,240.357,183400000.0
2007-01-22 18:38:00,240.363,240.364,240.346,240.36,155000000.0
2007-01-22 18:39:00,240.348,240.353,240.292,240.343,89500000.0
2007-01-22 18:40:00,240.338,240.338,240.266,240.338,236700000.0
2007-01-22 18:41:00,240.334,240.365,240.334,240.355,266799999.0
2007-01-22 18:42:00,240.35,240.365,240.288,240.341,212500000.0
2007-01-22 18:43:00,240.34,240.363,240.328,240.363,137499999.0
2007-01-22 18:44:00,240.369,240.38,240.338,240.345,327800000.0
2007-01-22 18:45:00,240.337,240.358,240.328,240.335,247200002.0
2007-01-22 18:46:00,240.338,240.362,240.33,240.33,172299998.0
2007-01-22 18:47:00,240.312,240.332,240.307,240.307,101500000.0
2007-01-22 18:48:00,240.325,240.338,240.309,240.315,154300000.0
2007-01-22 18:49:00,240.316,240.316,240.269,240.27,272900002.0
2007-01-22 18:50:00,240.311,240.325,240.295,240.308,221800000.0
2007-01-22 18:51:00,240.313,240.313,240.251,240.303,203400000.0
2007-01-22 18:52:00,240.32,240.32,240.256,240.301,200200000.0
2007-01-22 18:53:00,240.315,240.342,240.301,240.325,281299999.0
2007-01-22 18:54:00,240.347,240.354,240.321,240.344,178300000.0
2007-01-22 18:55:00,240.358,240.371,240.335,240.335,240099999.0
2007-01-22 18:56:00,240.346,240.349,240.322,240.344,50500000.0
2007-01-22 18:57:00,240.345,240.367,240.327,240.347,134100000.0
2007-01-22 18:58:00,240.352,240.378,240.348,240.356,288899998.0
2007-01-22 18:59:00,240.342,240.354,240.324,240.324,256499999.0
2007-01-22 19:00:00,240.308,240.317,240.297,240.313,104000001.0
2007-01-22 19:01:00,240.316,240.334,240.312,240.327,122599999.0
2007-01-22 19:02:00,240.335,240.342,240.295,240.318,153500001.0
2007-01-22 19:03:00,240.32,240.322,240.259,240.286,275100000.0
2007-01-22 19:04:00,240.285,240.319,240.268,240.268,118000000.0
2007-01-22 19:05:00,240.308,240.308,240.278,240.305,164699999.0
2007-01-22 19:06:00,240.315,240.34,240.301,240.337,430800001.0
2007-01-22 19:07:00,240.34,240.345,240.313,240.328,275799999.0
2007-01-22 19:08:00,240.331,240.37,240.323,240.359,385200003.0
2007-01-22 19:09:00,240.35,240.35,240.29,240.343,129499999.0
2007-01-22 19:10:00,240.38,240.38,240.333,240.333,100100000.0
2007-01-22 19:11:00,240.332,240.349,240.332,240.347,43500000.0
2007-01-22 19:12:00,240.35,240.371,240.341,240.355,102000001.0
2007-01-22 19:13:00,240.378,240.378,240.324,240.354,125400000.0
2007-01-22 19:14:00,240.357,240.39,240.318,240.33,189199999.0
2007-01-22 19:15:00,240.366,240.382,240.357,240.37,349500001.0
2007-01-22 19:16:00,240.379,240.396,240.374,240.396,44400001.0
2007-01-22 19:17:00,240.425,240.433,240.402,240.413,120000000.0
2007-01-22 19:18:00,240.395,240.438,240.395,240.412,181199999.0
2007-01-22 19:19:00,240.403,240.418,240.35,240.395,210700001.0
2007-01-22 19:20:00,240.399,240.411,240.363,240.374,190800001.0
2007-01-22 19:21:00,240.415,240.415,240.365,240.378,141800000.0
2007-01-22 19:22:00,240.398,240.402,240.388,240.397,148700000.0
2007-01-22 19:23:00,240.402,240.428,240.384,240.41,450200001.0
2007-01-22 19:24:00,240.409,240.409,240.374,240.385,149900001.0
2007-01-22 19:25:00,240.376,240.389,240.36,240.379,211499999.0
2007-01-22 19:26:00,240.378,240.378,240.345,240.351,499100001.0
2007-01-22 19:27:00,240.343,240.383,240.343,240.379,280500001.0
2007-01-22 19:28:00,240.38,240.417,240.324,240.417,202199999.0
2007-01-22 19:29:00,240.416,240.416,240.372,240.392,62100000.0
2007-01-22 19:30:00,240.38,240.396,240.336,240.384,179600000.0
2007-01-22 19:31:00,240.371,240.39,240.333,240.39,163900000.0
2007-01-22 19:32:00,240.382,240.402,240.378,240.395,367600001.0
2007-01-22 19:33:00,240.402,240.406,240.387,240.401,133299999.0
2007-01-22 19:34:00,240.396,240.402,240.364,240.381,202800000.0
2007-01-22 19:35:00,240.36,240.397,240.338,240.343,359700002.0
2007-01-22 19:36:00,240.39,240.41,240.356,240.37,240400001.0
2007-01-22 19:37:00,240.369,240.369,240.354,240.364,67300000.0
2007-01-22 19:38:00,240.369,240.372,240.342,240.366,265099999.0
2007-01-22 19:39:00,240.364,240.364,240.337,240.337,259000000.0
2007-01-22 19:40:00,240.337,240.344,240.31,240.332,364099999.0
2007-01-22 19:41:00,240.346,240.346,240.3,240.303,311700000.0
2007-01-22 19:42:00,240.303,240.316,240.263,240.27,196799999.0
2007-01-22 19:43:00,240.28,240.312,240.28,240.298,47200000.0
2007-01-22 19:44:00,240.29,240.328,240.285,240.285,254600000.0
2007-01-22 19:45:00,240.287,240.295,240.248,240.271,108900000.0
2007-01-22 19:46:00,240.278,240.278,240.193,240.258,109700000.0
2007-01-22 19:47:00,240.261,240.28,240.251,240.269,33000000.0
2007-01-22 19:48:00,240.257,240.297,240.257,240.277,197300000.0
2007-01-22 19:49:00,240.278,240.306,240.274,240.303,120700000.0
2007-01-22 19:50:00,240.313,240.337,240.312,240.316,193700002.0
2007-01-22 19:51:00,240.318,240.325,240.3,240.311,108200000.0
2007-01-22 19:52:00,240.314,240.318,240.246,240.246,180599999.0
2007-01-22 19:53:00,240.301,240.317,240.263,240.29,141700000.0
2007-01-22 19:54:00,240.287,240.294,240.262,240.27,214200000.0
2007-01-22 19:55:00,240.276,240.282,240.227,240.271,62100000.0
2007-01-22 19:56:00,240.28,240.29,240.25,240.29,160200000.0
2007-01-22 19:57:00,240.27,240.295,240.266,240.295,170000000.0
2007-01-22 19:58:00,240.291,240.296,240.255,240.255,337600002.0
2007-01-22 19:59:00,240.258,240.258,240.232,240.245,275499998.0
2007-01-22 20:00:00,240.243,240.261,240.203,240.246,76399999.0
2007-01-22 20:01:00,240.268,240.295,240.266,240.282,88500000.0
2007-01-22 20:02:00,240.285,240.3,240.27,240.28,154699999.0
2007-01-22 20:03:00,240.265,240.281,240.207,240.213,131100000.0
2007-01-22 20:04:00,240.261,240.268,240.213,240.258,135700001.0
2007-01-22 20:05:00,240.256,240.268,240.199,240.258,108499999.0
2007-01-22 20:06:00,240.243,240.246,240.227,240.234,284699998.0
2007-01-22 20:07:00,240.243,240.244,240.224,240.24,170000000.0
2007-01-22 20:08:00,240.245,240.255,240.23,240.23,210199998.0
2007-01-22 20:09:00,240.239,240.278,240.239,240.278,102700000.0
2007-01-22 20:10:00,240.275,240.275,240.204,240.26,164300000.0
2007-01-22 20:11:00,240.23,240.263,240.201,240.263,349900003.0
2007-01-22 20:12:00,240.249,240.275,240.245,240.257,450600000.0
2007-01-22 20:13:00,240.26,240.291,240.26,240.283,194899999.0
2007-01-22 20:14:00,240.269,240.281,240.223,240.263,177799999.0
2007-01-22 20:15:00,240.287,240.287,240.205,240.263,298500000.0
2007-01-22 20:16:00,240.277,240.323,240.266,240.269,181000000.0
2007-01-22 20:17:00,240.321,240.321,240.279,240.309,47700000.0
2007-01-22 20:18:00,240.29,240.333,240.29,240.306,134600000.0
2007-01-22 20:19:00,240.31,240.316,240.278,240.304,157000000.0
2007-01-22 20:20:00,240.301,240.307,240.259,240.297,341900001.0
2007-01-22 20:21:00,240.307,240.322,240.303,240.31,134100000.0
2007-01-22 20:22:00,240.264,240.301,240.253,240.3,261499999.0
2007-01-22 20:23:00,240.314,240.345,240.276,240.329,134400000.0
2007-01-22 20:24:00,240.29,240.333,240.288,240.305,130799999.0
2007-01-22 20:25:00,240.315,240.347,240.315,240.32,275899998.0
2007-01-22 20:26:00,240.331,240.352,240.322,240.346,303900002.0
2007-01-22 20:27:00,240.322,240.34,240.301,240.34,178900002.0
2007-01-22 20:28:00,240.337,240.337,240.288,240.289,418599999.0
2007-01-22 20:29:00,240.304,240.342,240.304,240.323,431799997.0
2007-01-22 20:30:00,240.326,240.343,240.3,240.342,489099997.0
2007-01-22 20:31:00,240.34,240.348,240.285,240.333,423099999.0
2007-01-22 20:32:00,240.319,240.344,240.302,240.312,525500003.0
2007-01-22 20:33:00,240.343,240.364,240.336,240.354,153400002.0
2007-01-22 20:34:00,240.357,240.36,240.315,240.36,115700000.0
2007-01-22 20:35:00,240.358,240.379,240.33,240.379,109300002.0
2007-01-22 20:36:00,240.384,240.418,240.349,240.405,197599999.0
2007-01-22 20:37:00,240.415,240.415,240.385,240.401,89900000.0
2007-01-22 20:38:00,240.387,240.425,240.387,240.416,218900000.0
2007-01-22 20:39:00,240.423,240.431,240.391,240.417,225300000.0
2007-01-22 20:40:00,240.437,240.443,240.423,240.43,338200001.0
2007-01-22 20:41:00,240.428,240.43,240.387,240.41,143600000.0
2007-01-22 20:42:00,240.431,240.431,240.4,240.413,200199999.0
2007-01-22 20:43:00,240.394,240.424,240.373,240.424,291200000.0
2007-01-22 20:44:00,240.427,240.432,240.408,240.423,364400001.0
2007-01-22 20:45:00,240.423,240.423,240.392,240.414,275700001.0
2007-01-22 20:46:00,240.404,240.404,240.364,240.394,262700001.0
2007-01-22 20:47:00,240.381,240.401,240.355,240.369,273300002.0
2007-01-22 20:48:00,240.359,240.373,240.351,240.351,201899999.0
2007-01-22 20:49:00,240.355,240.355,240.3,240.334,134299999.0
2007-01-22 20:50:00,240.335,240.369,240.329,240.357,356500000.0
2007-01-22 20:51:00,240.349,240.356,240.329,240.34,125800001.0
2007-01-22 20:52:00,240.34,240.34,240.311,240.312,93999999.0
2007-01-22 20:53:00,240.3,240.328,240.3,240.307,294299999.0
2007-01-22 20:54:00,240.309,240.342,240.251,240.342,143800000.0
2007-01-22 20:55:00,240.351,240.365,240.34,240.349,282600001.0
2007-01-22 20:56:00,240.339,240.349,240.325,240.325,275399998.0
2007-01-22 20:57:00,240.327,240.367,240.327,240.347,395400000.0
2007-01-22 20:58:00,240.341,240.354,240.325,240.334,365399998.0
2007-01-22 20:59:00,240.334,240.344,240.325,240.338,496799999.0
2007-01-22 21:00:00,240.332,240.332,240.26,240.295,490400001.0
2007-01-22 21:01:00,240.301,240.332,240.3,240.318,403299998.0
2007-01-22 21:02:00,240.317,240.346,240.31,240.341,194499999.0
2007-01-22 21:03:00,240.341,240.347,240.315,240.346,261800001.0
2007-01-22 21:04:00,240.369,240.373,240.346,240.358,137700001.0
2007-01-22 21:05:00,240.347,240.364,240.314,240.354,156000000.0
2007-01-22 21:06:00,240.351,240.365,240.322,240.355,191500000.0
2007-01-22 21:07:00,240.378,240.396,240.363,240.372,202900000.0
2007-01-22 21:08:00,240.322,240.382,240.322,240.358,144299999.0
2007-01-22 21:09:00,240.345,240.358,240.302,240.352,119899999.0
2007-01-22 21:10:00,240.327,240.361,240.295,240.335,102400000.0
2007-01-22 21:11:00,240.344,240.367,240.344,240.355,113099999.0
2007-01-22 21:12:00,240.362,240.362,240.332,240.359,76000000.0
2007-01-22 21:13:00,240.361,240.374,240.324,240.372,175800000.0
2007-01-22 21:14:00,240.385,240.408,240.385,240.4,266700001.0
2007-01-22 21:15:00,240.396,240.426,240.377,240.397,266500003.0
2007-01-22 21:16:00,240.405,240.413,240.375,240.382,124600000.0
2007-01-22 21:17:00,240.402,240.402,240.33,240.387,236800000.0
2007-01-22 21:18:00,240.389,240.401,240.366,240.39,182100000.0
2007-01-22 21:19:00,240.39,240.438,240.341,240.438,188900000.0
2007-01-22 21:20:00,240.436,240.436,240.356,240.37,259900001.0
2007-01-22 21:21:00,240.36,240.364,240.336,240.348,246600002.0
2007-01-22 21:22:00,240.331,240.344,240.281,240.281,218300001.0
2007-01-22 21:23:00,240.322,240.345,240.309,240.34,102500000.0
2007-01-22 21:24:00,240.341,240.361,240.312,240.345,171400001.0
2007-01-22 21:25:00,240.339,240.366,240.332,240.332,316600000.0
2007-01-22 21:26:00,240.331,240.331,240.295,240.315,94000001.0
2007-01-22 21:27:00,240.325,240.325,240.255,240.287,140500000.0
2007-01-22 21:28:00,240.337,240.337,240.31,240.329,127200000.0
2007-01-22 21:29:00,240.339,240.353,240.334,240.342,85199999.0
2007-01-22 21:30:00,240.335,240.336,240.284,240.297,151800000.0
2007-01-22 21:31:00,240.318,240.383,240.318,240.383,38200000.0
2007-01-22 21:32:00,240.38,240.395,240.377,240.378,75700000.0
2007-01-22 21:33:00,240.363,240.373,240.328,240.328,158999999.0
2007-01-22 21:34:00,240.325,240.378,240.313,240.378,147999998.0
2007-01-22 21:35:00,240.365,240.365,240.321,240.321,28600000.0
2007-01-22 21:36:00,240.395,240.397,240.379,240.387,58800000.0
2007-01-22 21:37:00,240.386,240.408,240.361,240.408,154999999.0
2007-01-22 21:38:00,240.405,240.42,240.393,240.393,55800000.0
2007-01-22 21:39:00,240.404,240.422,240.394,240.405,65600000.0
2007-01-22 21:40:00,240.383,240.401,240.381,240.401,49999999.0
2007-01-22 21:41:00,240.415,240.434,240.37,240.397,69300002.0
2007-01-22 21:42:00,240.422,240.452,240.415,240.421,149300000.0
2007-01-22 21:43:00,240.438,240.44,240.421,240.421,32700000.0
2007-01-22 21:44:00,240.418,240.444,240.411,240.419,207799999.0
2007-01-22 21:45:00,240.413,240.426,240.385,240.385,99599999.0
2007-01-22 21:46:00,240.391,240.414,240.335,240.382,95600001.0
2007-01-22 21:47:00,240.394,240.404,240.387,240.397,71599999.0
2007-01-22 21:48:00,240.375,240.385,240.346,240.361,137200001.0
2007-01-22 21:49:00,240.34,240.342,240.305,240.305,58999999.0
2007-01-22 21:50:00,240.329,240.345,240.319,240.345,28000000.0
2007-01-22 21:51:00,240.358,240.373,240.342,240.352,176399999.0
2007-01-22 21:52:00,240.345,240.364,240.331,240.353,58600000.0
2007-01-22 21:53:00,240.362,240.374,240.361,240.361,30700000.0
2007-01-22 21:54:00,240.355,240.396,240.355,240.388,106200000.0
2007-01-22 21:55:00,240.361,240.374,240.339,240.339,24700000.0
2007-01-22 21:56:00,240.355,240.374,240.347,240.366,110000000.0
2007-01-22 21:57:00,240.363,240.379,240.363,240.376,42800000.0
2007-01-22 21:58:00,240.346,240.358,240.312,240.336,38100000.0
2007-01-22 21:59:00,240.353,240.353,240.286,240.313,177700000.0
2007-01-22 22:00:00,240.306,240.35,240.299,240.328,164499999.0
2007-01-22 22:01:00,240.327,240.34,240.294,240.328,123700001.0
2007-01-22 22:02:00,240.325,240.336,240.298,240.298,307700001.0
2007-01-22 22:03:00,240.339,240.339,240.312,240.312,107899999.0
2007-01-22 22:04:00,240.308,240.353,240.288,240.31,110100000.0
2007-01-22 22:05:00,240.306,240.311,240.298,240.3,89699999.0
2007-01-22 22:06:00,240.304,240.337,240.304,240.333,28800000.0
2007-01-22 22:07:00,240.325,240.337,240.317,240.337,57000001.0
2007-01-22 22:08:00,240.335,240.335,240.292,240.306,71400001.0
2007-01-22 22:09:00,240.309,240.324,240.268,240.275,52299999.0
2007-01-22 22:10:00,240.292,240.292,240.234,240.234,42300000.0
2007-01-22 22:11:00,240.301,240.314,240.288,240.306,64500001.0
2007-01-22 22:12:00,240.295,240.299,240.243,240.243,82600000.0
2007-01-22 22:13:00,240.296,240.296,240.244,240.283,52799999.0
2007-01-22 22:14:00,240.288,240.288,240.268,240.277,72799999.0
2007-01-22 22:15:00,240.282,240.316,240.277,240.285,114100000.0
2007-01-22 22:16:00,240.259,240.288,240.258,240.264,247600001.0
2007-01-22 22:17:00,240.262,240.318,240.262,240.312,83600000.0
2007-01-22 22:18:00,240.291,240.31,240.263,240.271,74500000.0
2007-01-22 22:19:00,240.234,240.278,240.232,240.278,59800000.0
2007-01-22 22:20:00,240.284,240.284,240.253,240.277,38400000.0
2007-01-22 22:21:00,240.279,240.279,240.261,240.262,32700000.0
2007-01-22 22:22:00,240.273,240.288,240.246,240.283,75599999.0
2007-01-22 22:23:00,240.26,240.292,240.26,240.26,111500000.0
2007-01-22 22:24:00,240.247,240.264,240.231,240.256,82000000.0
2007-01-22 22:25:00,240.258,240.285,240.258,240.27,96200000.0
2007-01-22 22:26:00,240.264,240.269,240.25,240.25,66400001.0
2007-01-22 22:27:00,240.258,240.273,240.224,240.241,229399998.0
2007-01-22 22:28:00,240.245,240.285,240.231,240.274,40800000.0
2007-01-22 22:29:00,240.278,240.291,240.265,240.272,199900000.0
2007-01-22 22:30:00,240.264,240.272,240.255,240.272,72800001.0
2007-01-22 22:31:00,240.279,240.279,240.241,240.253,75399999.0
2007-01-22 22:32:00,240.257,240.291,240.256,240.278,86000000.0
2007-01-22 22:33:00,240.294,240.296,240.244,240.29,205899998.0
2007-01-22 22:34:00,240.285,240.297,240.255,240.263,300000001.0
2007-01-22 22:35:00,240.286,240.286,240.253,240.268,50600000.0
2007-01-22 22:36:00,240.269,240.287,240.245,240.254,98399999.0
2007-01-22 22:37:00,240.262,240.262,240.232,240.26,108299998.0
2007-01-22 22:38:00,240.274,240.274,240.248,240.265,36699999.0
2007-01-22 22:39:00,240.242,240.255,240.232,240.235,46200000.0
2007-01-22 22:40:00,240.239,240.269,240.233,240.254,90900001.0
2007-01-22 22:41:00,240.257,240.272,240.253,240.272,66100000.0
2007-01-22 22:42:00,240.267,240.267,240.204,240.223,32500000.0
2007-01-22 22:43:00,240.246,240.276,240.226,240.257,78200000.0
2007-01-22 22:44:00,240.272,240.296,240.249,240.275,105900001.0
2007-01-22 22:45:00,240.272,240.281,240.214,240.281,129699999.0
2007-01-22 22:46:00,240.289,240.289,240.258,240.265,58400000.0
2007-01-22 22:47:00,240.244,240.267,240.218,240.267,60200000.0
2007-01-22 22:48:00,240.237,240.27,240.209,240.27,78400000.0
2007-01-22 22:49:00,240.242,240.299,240.242,240.256,40200000.0
2007-01-22 22:50:00,240.286,240.286,240.276,240.276,67800001.0
2007-01-22 22:51:00,240.275,240.292,240.264,240.279,87000000.0
2007-01-22 22:52:00,240.202,240.272,240.202,240.267,68400000.0
2007-01-22 22:53:00,240.278,240.281,240.246,240.275,140100000.0
2007-01-22 22:54:00,240.281,240.281,240.215,240.226,79400000.0
2007-01-22 22:55:00,240.264,240.281,240.256,240.28,85100000.0
2007-01-22 22:56:00,240.271,240.275,240.242,240.265,67300000.0
2007-01-22 22:57:00,240.27,240.274,240.248,240.269,82200001.0
2007-01-22 22:58:00,240.279,240.284,240.247,240.262,49100000.0
2007-01-22 22:59:00,240.266,240.287,240.266,240.287,55700000.0
2007-01-22 23:00:00,240.296,240.31,240.291,240.302,52400000.0
2007-01-22 23:01:00,240.276,240.308,240.258,240.308,64099999.0
2007-01-22 23:02:00,240.276,240.296,240.267,240.281,46800000.0
2007-01-22 23:03:00,240.294,240.326,240.294,240.326,58900000.0
2007-01-22 23:04:00,240.324,240.324,240.251,240.318,39700000.0
2007-01-22 23:05:00,240.307,240.328,240.304,240.325,40900000.0
2007-01-22 23:06:00,240.338,240.338,240.279,240.335,60900000.0
2007-01-22 23:07:00,240.335,240.343,240.316,240.33,55300000.0
2007-01-22 23:08:00,240.325,240.34,240.304,240.34,40099999.0
2007-01-22 23:09:00,240.314,240.33,240.272,240.33,35200000.0
2007-01-22 23:10:00,240.336,240.337,240.312,240.32,62800000.0
2007-01-22 23:11:00,240.3,240.315,240.285,240.295,49200000.0
2007-01-22 23:12:00,240.313,240.334,240.295,240.317,34800000.0
2007-01-22 23:13:00,240.322,240.35,240.298,240.339,56800000.0
2007-01-22 23:14:00,240.328,240.328,240.292,240.327,59400000.0
2007-01-22 23:15:00,240.301,240.318,240.277,240.295,43900000.0
2007-01-22 23:16:00,240.288,240.331,240.284,240.331,31099999.0
2007-01-22 23:17:00,240.332,240.343,240.32,240.343,33100000.0
2007-01-22 23:18:00,240.333,240.333,240.296,240.323,38400000.0
2007-01-22 23:19:00,240.349,240.363,240.307,240.361,64800000.0
2007-01-22 23:20:00,240.372,240.373,240.334,240.362,86000001.0
2007-01-22 23:21:00,240.369,240.389,240.346,240.375,43400000.0
2007-01-22 23:22:00,240.359,240.379,240.342,240.36,54700000.0
2007-01-22 23:23:00,240.353,240.396,240.342,240.373,41400000.0
2007-01-22 23:24:00,240.395,240.418,240.395,240.405,62000001.0
2007-01-22 23:25:00,240.39,240.399,240.378,240.378,33700000.0
2007-01-22 23:26:00,240.369,240.369,240.333,240.345,56200000.0
2007-01-22 23:27:00,240.349,240.396,240.349,240.395,77600002.0
2007-01-22 23:28:00,240.366,240.385,240.358,240.358,64700000.0
2007-01-22 23:29:00,240.356,240.376,240.347,240.367,22800000.0
2007-01-22 23:30:00,240.385,240.385,240.328,240.366,48800000.0
2007-01-22 23:31:00,240.375,240.392,240.362,240.362,60700000.0
2007-01-22 23:32:00,240.416,240.421,240.398,240.416,43600001.0
2007-01-22 23:33:00,240.415,240.415,240.382,240.413,66999999.0
2007-01-22 23:34:00,240.409,240.422,240.396,240.418,73199999.0
2007-01-22 23:35:00,240.418,240.419,240.384,240.418,35400000.0
2007-01-22 23:36:00,240.438,240.443,240.369,240.369,43200000.0
2007-01-22 23:37:00,240.446,240.446,240.394,240.423,71799999.0
2007-01-22 23:38:00,240.409,240.425,240.374,240.416,44400001.0
2007-01-22 23:39:00,240.388,240.404,240.374,240.404,51300001.0
2007-01-22 23:40:00,240.427,240.448,240.427,240.437,96500000.0
2007-01-22 23:41:00,240.439,240.455,240.399,240.399,29500000.0
2007-01-22 23:42:00,240.44,240.465,240.413,240.419,58800000.0
2007-01-22 23:43:00,240.412,240.415,240.386,240.415,18700000.0
2007-01-22 23:44:00,240.391,240.412,240.38,240.402,46500000.0
2007-01-22 23:45:00,240.401,240.423,240.38,240.42,39300000.0
2007-01-22 23:46:00,240.434,240.451,240.434,240.442,46100001.0
2007-01-22 23:47:00,240.443,240.443,240.394,240.403,40500000.0
2007-01-22 23:48:00,240.423,240.423,240.398,240.42,42500000.0
2007-01-22 23:49:00,240.434,240.452,240.411,240.415,41200000.0
2007-01-22 23:50:00,240.413,240.423,240.4,240.41,59200000.0
2007-01-22 23:51:00,240.416,240.445,240.416,240.445,51500000.0
2007-01-22 23:52:00,240.441,240.458,240.423,240.442,79300000.0
2007-01-22 23:53:00,240.441,240.45,240.413,240.444,55500000.0
2007-01-22 23:54:00,240.462,240.462,240.41,240.425,39700000.0
2007-01-22 23:55:00,240.447,240.46,240.43,240.43,16800000.0
2007-01-22 23:56:00,240.387,240.452,240.387,240.45,49400000.0
2007-01-22 23:57:00,240.426,240.435,240.397,240.415,65400001.0
2007-01-22 23:58:00,240.412,240.412,240.384,240.387,79100001.0
2007-01-22 23:59:00,240.374,240.398,240.372,240.38,64899999.0
2007-01-23 00:00:00,240.391,240.391,240.325,240.325,18500000.0
2007-01-23 00:01:00,240.407,240.412,240.353,240.353,17900000.0
2007-01-23 00:02:00,240.359,240.387,240.359,240.387,32200000.0
2007-01-23 00:03:00,240.353,240.391,240.341,240.391,34600000.0
2007-01-23 00:04:00,240.4,240.413,240.355,240.398,66400001.0
2007-01-23 00:05:00,240.373,240.373,240.335,240.335,34000000.0
2007-01-23 00:06:00,240.372,240.372,240.355,240.365,32300000.0
2007-01-23 00:07:00,240.358,240.376,240.332,240.339,40900000.0
2007-01-23 00:08:00,240.399,240.415,240.368,240.415,62300000.0
2007-01-23 00:09:00,240.398,240.401,240.354,240.401,42600000.0
2007-01-23 00:10:00,240.391,240.414,240.381,240.4,50900000.0
2007-01-23 00:11:00,240.396,240.429,240.386,240.429,40500000.0
2007-01-23 00:12:00,240.417,240.425,240.38,240.424,47600000.0
2007-01-23 00:13:00,240.386,240.41,240.36,240.41,26500000.0
2007-01-23 00:14:00,240.41,240.416,240.373,240.407,71100000.0
2007-01-23 00:15:00,240.416,240.425,240.403,240.403,54799999.0
2007-01-23 00:16:00,240.388,240.415,240.388,240.391,83099999.0
2007-01-23 00:17:00,240.411,240.415,240.399,240.399,24600000.0
2007-01-23 00:18:00,240.4,240.4,240.362,240.39,51200000.0
2007-01-23 00:19:00,240.401,240.408,240.374,240.374,59400000.0
2007-01-23 00:20:00,240.367,240.412,240.367,240.385,71600000.0
2007-01-23 00:21:00,240.387,240.387,240.319,240.369,30400000.0
2007-01-23 00:22:00,240.375,240.412,240.375,240.377,31300000.0
2007-01-23 00:23:00,240.37,240.385,240.347,240.382,61200000.0
2007-01-23 00:24:00,240.376,240.381,240.369,240.369,53200000.0
2007-01-23 00:25:00,240.372,240.391,240.372,240.38,58800000.0
2007-01-23 00:26:00,240.372,240.395,240.372,240.384,50900000.0
2007-01-23 00:27:00,240.386,240.404,240.37,240.378,40000000.0
2007-01-23 00:28:00,240.393,240.408,240.391,240.396,45800000.0
2007-01-23 00:29:00,240.392,240.402,240.366,240.368,71300001.0
2007-01-23 00:30:00,240.356,240.359,240.305,240.333,67900000.0
2007-01-23 00:31:00,240.347,240.363,240.345,240.353,34900000.0
2007-01-23 00:32:00,240.329,240.339,240.327,240.332,62100001.0
2007-01-23 00:33:00,240.35,240.36,240.318,240.332,49000001.0
2007-01-23 00:34:00,240.32,240.32,240.289,240.291,47600001.0
2007-01-23 00:35:00,240.315,240.315,240.278,240.311,58200000.0
2007-01-23 00:36:00,240.328,240.35,240.323,240.323,61399999.0
2007-01-23 00:37:00,240.305,240.305,240.265,240.271,49399999.0
2007-01-23 00:38:00,240.289,240.304,240.257,240.257,57400000.0
2007-01-23 00:39:00,240.294,240.305,240.292,240.293,21200000.0
2007-01-23 00:40:00,240.296,240.298,240.272,240.295,53400000.0
2007-01-23 00:41:00,240.288,240.31,240.285,240.298,45000000.0
2007-01-23 00:42:00,240.274,240.319,240.254,240.305,33900000.0
2007-01-23 00:43:00,240.27,240.289,240.258,240.258,42500000.0
2007-01-23 00:44:00,240.263,240.275,240.228,240.244,76500000.0
2007-01-23 00:45:00,240.282,240.298,240.267,240.274,97400000.0
2007-01-23 00:46:00,240.283,240.298,240.267,240.268,61900000.0
2007-01-23 00:47:00,240.297,240.297,240.27,240.282,43800000.0
2007-01-23 00:48:00,240.295,240.308,240.252,240.252,45300000.0
2007-01-23 00:49:00,240.27,240.288,240.224,240.224,51300000.0
2007-01-23 00:50:00,240.325,240.325,240.286,240.304,37000000.0
2007-01-23 00:51:00,240.325,240.325,240.271,240.271,48200000.0
2007-01-23 00:52:00,240.287,240.303,240.277,240.301,48599999.0
2007-01-23 00:53:00,240.271,240.313,240.248,240.313,44900000.0
2007-01-23 00:54:00,240.309,240.332,240.3,240.332,31900000.0
2007-01-23 00:55:00,240.326,240.343,240.307,240.343,52400000.0
2007-01-23 00:56:00,240.346,240.346,240.312,240.315,29000000.0
2007-01-23 00:57:00,240.294,240.338,240.283,240.338,66000000.0
2007-01-23 00:58:00,240.306,240.344,240.276,240.344,44500000.0
2007-01-23 00:59:00,240.325,240.348,240.315,240.327,54600001.0
2007-01-23 01:00:00,240.339,240.344,240.339,240.343,31900000.0
2007-01-23 01:01:00,240.336,240.355,240.325,240.325,21700000.0
2007-01-23 01:02:00,240.329,240.386,240.329,240.386,69800000.0
2007-01-23 01:03:00,240.372,240.396,240.368,240.396,31300000.0
2007-01-23 01:04:00,240.375,240.388,240.349,240.349,49700000.0
2007-01-23 01:05:00,240.384,240.384,240.368,240.379,37000000.0
2007-01-23 01:06:00,240.371,240.376,240.338,240.376,47200000.0
2007-01-23 01:07:00,240.369,240.369,240.331,240.348,87100001.0
2007-01-23 01:08:00,240.376,240.384,240.367,240.379,34700000.0
2007-01-23 01:09:00,240.382,240.382,240.348,240.348,44600000.0
2007-01-23 01:10:00,240.351,240.386,240.351,240.366,34700000.0
2007-01-23 01:11:00,240.357,240.36,240.332,240.349,65299999.0
2007-01-23 01:12:00,240.351,240.362,240.333,240.35,39700000.0
2007-01-23 01:13:00,240.348,240.358,240.328,240.344,85200000.0
2007-01-23 01:14:00,240.321,240.337,240.301,240.313,74400001.0
2007-01-23 01:15:00,240.321,240.363,240.311,240.341,60100000.0
2007-01-23 01:16:00,240.356,240.373,240.338,240.357,47200000.0
2007-01-23 01:17:00,240.359,240.397,240.331,240.397,29400000.0
2007-01-23 01:18:00,240.411,240.451,240.406,240.432,30700000.0
2007-01-23 01:19:00,240.428,240.446,240.405,240.405,50600000.0
2007-01-23 01:20:00,240.408,240.437,240.408,240.437,55600000.0
2007-01-23 01:21:00,240.431,240.431,240.376,240.396,42000000.0
2007-01-23 01:22:00,240.414,240.433,240.403,240.433,44900000.0
2007-01-23 01:23:00,240.42,240.42,240.397,240.417,48000001.0
2007-01-23 01:24:00,240.408,240.408,240.384,240.398,39900000.0
2007-01-23 01:25:00,240.384,240.413,240.384,240.397,59599999.0
2007-01-23 01:26:00,240.4,240.423,240.395,240.423,69500000.0
2007-01-23 01:27:00,240.415,240.422,240.398,240.4,42700000.0
2007-01-23 01:28:00,240.411,240.427,240.385,240.427,61200001.0
2007-01-23 01:29:00,240.431,240.432,240.397,240.397,54300000.0
2007-01-23 01:30:00,240.365,240.382,240.354,240.369,25400000.0
2007-01-23 01:31:00,240.337,240.382,240.337,240.355,54600000.0
2007-01-23 01:32:00,240.357,240.357,240.333,240.347,58700000.0
2007-01-23 01:33:00,240.347,240.369,240.343,240.345,57100000.0
2007-01-23 01:34:00,240.341,240.353,240.307,240.351,50900001.0
2007-01-23 01:35:00,240.334,240.345,240.317,240.332,52900000.0
2007-01-23 01:36:00,240.378,240.409,240.378,240.394,31700000.0
2007-01-23 01:37:00,240.404,240.404,240.375,240.375,39700000.0
2007-01-23 01:38:00,240.343,240.437,240.343,240.437,21700000.0
2007-01-23 01:39:00,240.44,240.44,240.392,240.428,27000000.0
2007-01-23 01:40:00,240.414,240.428,240.36,240.36,39900000.0
2007-01-23 01:41:00,240.375,240.414,240.375,240.414,52000000.0
2007-01-23 01:42:00,240.398,240.464,240.398,240.464,19800000.0
2007-01-23 01:43:00,240.435,240.456,240.402,240.456,31600000.0
2007-01-23 01:44:00,240.456,240.456,240.427,240.438,34100000.0
2007-01-23 01:45:00,240.452,240.469,240.441,240.453,54500000.0
2007-01-23 01:46:00,240.456,240.469,240.448,240.46,25700000.0
2007-01-23 01:47:00,240.445,240.457,240.422,240.434,48900000.0
2007-01-23 01:48:00,240.471,240.475,240.456,240.457,39800000.0
2007-01-23 01:49:00,240.471,240.471,240.436,240.452,24700000.0
2007-01-23 01:50:00,240.452,240.452,240.394,240.394,63400001.0
2007-01-23 01:51:00,240.43,240.449,240.386,240.394,28600000.0
2007-01-23 01:52:00,240.407,240.407,240.351,240.369,63199999.0
2007-01-23 01:53:00,240.371,240.391,240.371,240.38,22400000.0
2007-01-23 01:54:00,240.384,240.384,240.356,240.38,51800000.0
2007-01-23 01:55:00,240.366,240.379,240.346,240.346,27100000.0
2007-01-23 01:56:00,240.377,240.391,240.374,240.39,34700000.0
2007-01-23 01:57:00,240.384,240.396,240.362,240.384,55500001.0
2007-01-23 01:58:00,240.397,240.412,240.384,240.393,77300000.0
2007-01-23 01:59:00,240.366,240.391,240.366,240.374,22900000.0
2007-01-23 02:00:00,240.357,240.388,240.354,240.387,31800000.0
2007-01-23 02:01:00,240.423,240.427,240.382,240.383,67900000.0
2007-01-23 02:02:00,240.423,240.439,240.395,240.415,63500001.0
2007-01-23 02:03:00,240.419,240.421,240.4,240.421,24300000.0
2007-01-23 02:04:00,240.445,240.445,240.421,240.43,51200000.0
2007-01-23 02:05:00,240.443,240.466,240.441,240.466,38900000.0
2007-01-23 02:06:00,240.474,240.516,240.474,240.504,42000000.0
2007-01-23 02:07:00,240.506,240.535,240.5,240.517,19200000.0
2007-01-23 02:08:00,240.532,240.544,240.515,240.515,45500000.0
2007-01-23 02:09:00,240.511,240.516,240.497,240.507,41700000.0
2007-01-23 02:10:00,240.516,240.527,240.511,240.524,45500000.0
2007-01-23 02:11:00,240.516,240.53,240.507,240.53,94700000.0
2007-01-23 02:12:00,240.525,240.539,240.499,240.539,40900000.0
2007-01-23 02:13:00,240.538,240.558,240.528,240.549,49500000.0
2007-01-23 02:14:00,240.551,240.563,240.534,240.55,44200000.0
2007-01-23 02:15:00,240.554,240.554,240.529,240.554,34400000.0
2007-01-23 02:16:00,240.581,240.582,240.555,240.555,47500000.0
2007-01-23 02:17:00,240.561,240.575,240.546,240.565,42200000.0
2007-01-23 02:18:00,240.555,240.561,240.528,240.528,56000000.0
2007-01-23 02:19:00,240.525,240.525,240.468,240.468,49600001.0
2007-01-23 02:20:00,240.486,240.513,240.486,240.513,50500000.0
2007-01-23 02:21:00,240.542,240.542,240.508,240.516,38700001.0
2007-01-23 02:22:00,240.518,240.56,240.518,240.552,49300000.0
2007-01-23 02:23:00,240.539,240.541,240.498,240.498,34600000.0
2007-01-23 02:24:00,240.491,240.494,240.485,240.489,27400000.0
2007-01-23 02:25:00,240.494,240.496,240.472,240.475,77200001.0
2007-01-23 02:26:00,240.466,240.475,240.443,240.452,50900000.0
2007-01-23 02:27:00,240.441,240.493,240.402,240.493,56200000.0
2007-01-23 02:28:00,240.535,240.575,240.516,240.575,56500000.0
2007-01-23 02:29:00,240.607,240.625,240.607,240.62,54500001.0
2007-01-23 02:30:00,240.603,240.63,240.559,240.559,62200001.0
2007-01-23 02:31:00,240.577,240.586,240.562,240.562,40500000.0
2007-01-23 02:32:00,240.555,240.592,240.555,240.579,28400000.0
2007-01-23 02:33:00,240.582,240.591,240.557,240.573,57800001.0
2007-01-23 02:34:00,240.568,240.568,240.546,240.566,20800000.0
2007-01-23 02:35:00,240.567,240.592,240.558,240.592,49999999.0
2007-01-23 02:36:00,240.55,240.592,240.53,240.559,63300001.0
2007-01-23 02:37:00,240.574,240.606,240.565,240.583,93100000.0
2007-01-23 02:38:00,240.558,240.583,240.557,240.567,58500000.0
2007-01-23 02:39:00,240.577,240.593,240.573,240.582,85400001.0
2007-01-23 02:40:00,240.581,240.581,240.556,240.558,59600000.0
2007-01-23 02:41:00,240.575,240.575,240.496,240.526,52000000.0
2007-01-23 02:42:00,240.529,240.562,240.463,240.463,49600000.0
2007-01-23 02:43:00,240.538,240.544,240.489,240.528,67599999.0
2007-01-23 02:44:00,240.543,240.571,240.542,240.571,31400000.0
2007-01-23 02:45:00,240.55,240.55,240.515,240.547,47700001.0
2007-01-23 02:46:00,240.557,240.568,240.555,240.555,62100001.0
2007-01-23 02:47:00,240.562,240.582,240.548,240.582,44100000.0
2007-01-23 02:48:00,240.593,240.594,240.564,240.573,49200000.0
2007-01-23 02:49:00,240.576,240.586,240.553,240.56,26400000.0
2007-01-23 02:50:00,240.551,240.559,240.537,240.55,78800000.0
2007-01-23 02:51:00,240.569,240.569,240.535,240.535,41700000.0
2007-01-23 02:52:00,240.509,240.557,240.509,240.547,43300000.0
2007-01-23 02:53:00,240.538,240.566,240.515,240.515,49200001.0
2007-01-23 02:54:00,240.505,240.564,240.505,240.564,26000000.0
2007-01-23 02:55:00,240.564,240.586,240.563,240.586,49100000.0
2007-01-23 02:56:00,240.58,240.594,240.576,240.589,75800000.0
2007-01-23 02:57:00,240.588,240.596,240.582,240.596,36900000.0
2007-01-23 02:58:00,240.595,240.605,240.577,240.584,45400000.0
2007-01-23 02:59:00,240.58,240.593,240.566,240.589,72000000.0
2007-01-23 03:00:00,240.591,240.602,240.58,240.58,45100000.0
2007-01-23 03:01:00,240.595,240.602,240.591,240.599,43500001.0
2007-01-23 03:02:00,240.6,240.613,240.59,240.59,43500000.0
2007-01-23 03:03:00,240.594,240.613,240.582,240.588,64600000.0
2007-01-23 03:04:00,240.576,240.6,240.564,240.588,49500000.0
2007-01-23 03:05:00,240.585,240.585,240.57,240.57,46800000.0
2007-01-23 03:06:00,240.576,240.621,240.576,240.618,56800000.0
2007-01-23 03:07:00,240.601,240.601,240.57,240.59,71500001.0
2007-01-23 03:08:00,240.609,240.619,240.596,240.596,30200000.0
2007-01-23 03:09:00,240.593,240.616,240.592,240.6,67700000.0
2007-01-23 03:10:00,240.584,240.603,240.583,240.585,34300000.0
2007-01-23 03:11:00,240.59,240.597,240.557,240.557,33200000.0
2007-01-23 03:12:00,240.588,240.588,240.565,240.576,40600000.0
2007-01-23 03:13:00,240.579,240.587,240.567,240.577,53500000.0
2007-01-23 03:14:00,240.579,240.593,240.579,240.579,49400001.0
2007-01-23 03:15:00,240.582,240.604,240.558,240.558,31600000.0
2007-01-23 03:16:00,240.618,240.618,240.585,240.595,39300000.0
2007-01-23 03:17:00,240.607,240.618,240.607,240.617,41900000.0
2007-01-23 03:18:00,240.608,240.644,240.596,240.615,53800000.0
2007-01-23 03:19:00,240.62,240.635,240.605,240.629,41300000.0
2007-01-23 03:20:00,240.616,240.642,240.616,240.626,41200000.0
2007-01-23 03:21:00,240.617,240.624,240.56,240.624,91300001.0
2007-01-23 03:22:00,240.645,240.666,240.645,240.662,39400000.0
2007-01-23 03:23:00,240.667,240.667,240.638,240.645,67800000.0
2007-01-23 03:24:00,240.651,240.716,240.651,240.716,61400000.0
2007-01-23 03:25:00,240.721,240.721,240.674,240.677,51299999.0
2007-01-23 03:26:00,240.691,240.702,240.679,240.691,27900000.0
2007-01-23 03:27:00,240.686,240.702,240.679,240.702,42999999.0
2007-01-23 03:28:00,240.698,240.698,240.651,240.676,28700000.0
2007-01-23 03:29:00,240.689,240.698,240.688,240.688,43300000.0
2007-01-23 03:30:00,240.668,240.686,240.662,240.676,43800000.0
2007-01-23 03:31:00,240.687,240.696,240.668,240.69,62600000.0
2007-01-23 03:32:00,240.694,240.694,240.648,240.655,38500000.0
2007-01-23 03:33:00,240.659,240.696,240.62,240.696,46200000.0
2007-01-23 03:34:00,240.677,240.696,240.652,240.675,34600000.0
2007-01-23 03:35:00,240.669,240.689,240.641,240.674,40300000.0
2007-01-23 03:36:00,240.683,240.691,240.64,240.652,70700000.0
2007-01-23 03:37:00,240.682,240.694,240.662,240.662,73300000.0
2007-01-23 03:38:00,240.671,240.678,240.645,240.678,54299999.0
2007-01-23 03:39:00,240.673,240.694,240.671,240.694,58799999.0
2007-01-23 03:40:00,240.679,240.695,240.642,240.695,32800000.0
2007-01-23 03:41:00,240.687,240.708,240.66,240.708,87300000.0
2007-01-23 03:42:00,240.701,240.707,240.663,240.668,55800000.0
2007-01-23 03:43:00,240.675,240.684,240.666,240.671,28400000.0
2007-01-23 03:44:00,240.69,240.69,240.666,240.67,38400000.0
2007-01-23 03:45:00,240.667,240.69,240.667,240.69,20500000.0
2007-01-23 03:46:00,240.667,240.693,240.657,240.657,61900000.0
2007-01-23 03:47:00,240.637,240.661,240.617,240.661,36300000.0
2007-01-23 03:48:00,240.629,240.662,240.629,240.662,25400000.0
2007-01-23 03:49:00,240.646,240.652,240.634,240.647,37400000.0
2007-01-23 03:50:00,240.648,240.665,240.646,240.646,46800000.0
2007-01-23 03:51:00,240.652,240.658,240.626,240.627,27600000.0
2007-01-23 03:52:00,240.644,240.685,240.644,240.685,46800000.0
2007-01-23 03:53:00,240.695,240.715,240.667,240.693,64300000.0
2007-01-23 03:54:00,240.665,240.696,240.651,240.696,33700000.0
2007-01-23 03:55:00,240.698,240.706,240.69,240.7,29300000.0
2007-01-23 03:56:00,240.672,240.672,240.621,240.622,70200000.0
2007-01-23 03:57:00,240.685,240.702,240.68,240.692,55000000.0
2007-01-23 03:58:00,240.686,240.695,240.681,240.693,72500000.0
2007-01-23 03:59:00,240.694,240.707,240.68,240.685,59900000.0
2007-01-23 04:00:00,240.705,240.725,240.705,240.725,42700000.0
2007-01-23 04:01:00,240.726,240.736,240.726,240.732,46500000.0
2007-01-23 04:02:00,240.726,240.759,240.721,240.735,48300000.0
2007-01-23 04:03:00,240.742,240.746,240.726,240.73,24500000.0
2007-01-23 04:04:00,240.703,240.703,240.665,240.678,50900000.0
2007-01-23 04:05:00,240.681,240.692,240.663,240.692,76200001.0
2007-01-23 04:06:00,240.699,240.723,240.682,240.712,38100000.0
2007-01-23 04:07:00,240.701,240.718,240.68,240.703,72900000.0
2007-01-23 04:08:00,240.716,240.716,240.682,240.695,59300000.0
2007-01-23 04:09:00,240.676,240.685,240.671,240.671,67900000.0
2007-01-23 04:10:00,240.659,240.698,240.659,240.687,44200000.0
2007-01-23 04:11:00,240.701,240.713,240.684,240.685,75800001.0
2007-01-23 04:12:00,240.679,240.705,240.675,240.675,52600000.0
2007-01-23 04:13:00,240.664,240.682,240.656,240.681,31500000.0
2007-01-23 04:14:00,240.662,240.702,240.662,240.702,49900000.0
2007-01-23 04:15:00,240.702,240.706,240.64,240.706,94900003.0
2007-01-23 04:16:00,240.694,240.695,240.682,240.688,44200000.0
2007-01-23 04:17:00,240.668,240.715,240.667,240.715,24700000.0
2007-01-23 04:18:00,240.707,240.726,240.707,240.718,33100000.0
2007-01-23 04:19:00,240.745,240.745,240.713,240.727,80300000.0
2007-01-23 04:20:00,240.723,240.733,240.715,240.715,56700000.0
2007-01-23 04:21:00,240.718,240.724,240.69,240.69,25400000.0
2007-01-23 04:22:00,240.68,240.714,240.68,240.693,40300000.0
2007-01-23 04:23:00,240.716,240.72,240.699,240.71,23800000.0
2007-01-23 04:24:00,240.71,240.727,240.705,240.727,116099999.0
2007-01-23 04:25:00,240.728,240.76,240.728,240.742,66100002.0
2007-01-23 04:26:00,240.744,240.751,240.684,240.692,48200000.0
2007-01-23 04:27:00,240.716,240.719,240.681,240.681,49000000.0
2007-01-23 04:28:00,240.68,240.713,240.68,240.713,36400000.0
2007-01-23 04:29:00,240.72,240.741,240.701,240.74,39000000.0
2007-01-23 04:30:00,240.759,240.777,240.759,240.777,30800000.0
2007-01-23 04:31:00,240.773,240.79,240.743,240.79,54599999.0
2007-01-23 04:32:00,240.798,240.803,240.778,240.792,42600001.0
2007-01-23 04:33:00,240.789,240.804,240.787,240.804,47799999.0
2007-01-23 04:34:00,240.807,240.808,240.769,240.769,24800000.0
2007-01-23 04:35:00,240.806,240.817,240.8,240.815,22700000.0
2007-01-23 04:36:00,240.784,240.795,240.78,240.78,30300000.0
2007-01-23 04:37:00,240.791,240.82,240.78,240.802,28900000.0
2007-01-23 04:38:00,240.806,240.807,240.793,240.802,64400001.0
2007-01-23 04:39:00,240.832,240.851,240.827,240.835,65200000.0
2007-01-23 04:40:00,240.826,240.826,240.801,240.801,78999999.0
2007-01-23 04:41:00,240.796,240.807,240.78,240.806,39400000.0
2007-01-23 04:42:00,240.788,240.816,240.782,240.8,96200000.0
2007-01-23 04:43:00,240.804,240.814,240.788,240.79,73600000.0
2007-01-23 04:44:00,240.795,240.795,240.766,240.794,37900000.0
2007-01-23 04:45:00,240.787,240.808,240.782,240.79,36600000.0
2007-01-23 04:46:00,240.762,240.786,240.762,240.773,21100000.0
2007-01-23 04:47:00,240.784,240.797,240.765,240.789,40800000.0
2007-01-23 04:48:00,240.808,240.808,240.782,240.796,30100000.0
2007-01-23 04:49:00,240.803,240.815,240.782,240.782,27400000.0
2007-01-23 04:50:00,240.779,240.782,240.77,240.779,48700000.0
2007-01-23 04:51:00,240.778,240.791,240.764,240.791,25400000.0
2007-01-23 04:52:00,240.795,240.829,240.795,240.829,51000000.0
2007-01-23 04:53:00,240.843,240.848,240.828,240.828,41300000.0
2007-01-23 04:54:00,240.827,240.832,240.813,240.832,53999999.0
2007-01-23 04:55:00,240.847,240.847,240.82,240.828,26000000.0
2007-01-23 04:56:00,240.845,240.869,240.839,240.857,30300000.0
2007-01-23 04:57:00,240.853,240.853,240.795,240.795,37100000.0
2007-01-23 04:58:00,240.781,240.794,240.762,240.773,49200001.0
2007-01-23 04:59:00,240.775,240.779,240.709,240.709,28300000.0
2007-01-23 05:00:00,240.761,240.761,240.723,240.749,40700000.0
2007-01-23 05:01:00,240.749,240.753,240.741,240.741,63300000.0
2007-01-23 05:02:00,240.736,240.772,240.736,240.761,44000000.0
2007-01-23 05:03:00,240.773,240.788,240.772,240.788,48500000.0
2007-01-23 05:04:00,240.797,240.8,240.774,240.774,22800000.0
2007-01-23 05:05:00,240.803,240.805,240.783,240.786,34600000.0
2007-01-23 05:06:00,240.777,240.789,240.765,240.765,39599999.0
2007-01-23 05:07:00,240.765,240.777,240.753,240.753,44100001.0
2007-01-23 05:08:00,240.74,240.787,240.74,240.759,57900001.0
2007-01-23 05:09:00,240.756,240.771,240.756,240.771,46900000.0
2007-01-23 05:10:00,240.768,240.772,240.753,240.758,71900000.0
2007-01-23 05:11:00,240.757,240.761,240.725,240.761,26500000.0
2007-01-23 05:12:00,240.75,240.759,240.738,240.759,39400000.0
2007-01-23 05:13:00,240.741,240.781,240.741,240.762,47900000.0
2007-01-23 05:14:00,240.767,240.784,240.726,240.784,55500000.0
2007-01-23 05:15:00,240.783,240.788,240.768,240.784,14800000.0
2007-01-23 05:16:00,240.794,240.795,240.767,240.784,49000000.0
2007-01-23 05:17:00,240.767,240.796,240.764,240.778,44000000.0
2007-01-23 05:18:00,240.793,240.818,240.787,240.806,74600000.0
2007-01-23 05:19:00,240.803,240.803,240.776,240.776,33600000.0
2007-01-23 05:20:00,240.786,240.794,240.772,240.794,13600000.0
2007-01-23 05:21:00,240.803,240.803,240.781,240.781,31600000.0
2007-01-23 05:22:00,240.769,240.784,240.754,240.768,38100000.0
2007-01-23 05:23:00,240.762,240.78,240.727,240.727,58200000.0
2007-01-23 05:24:00,240.761,240.772,240.754,240.76,62500001.0
2007-01-23 05:25:00,240.763,240.763,240.749,240.756,71100000.0
2007-01-23 05:26:00,240.753,240.795,240.739,240.739,35500000.0
2007-01-23 05:27:00,240.721,240.759,240.71,240.71,40600000.0
2007-01-23 05:28:00,240.703,240.729,240.684,240.729,32700000.0
2007-01-23 05:29:00,240.719,240.723,240.7,240.723,41000000.0
2007-01-23 05:30:00,240.721,240.742,240.719,240.733,36699999.0
2007-01-23 05:31:00,240.755,240.766,240.753,240.755,34500000.0
2007-01-23 05:32:00,240.766,240.766,240.716,240.732,84799998.0
2007-01-23 05:33:00,240.731,240.769,240.714,240.755,33100000.0
2007-01-23 05:34:00,240.752,240.752,240.716,240.724,26400000.0
2007-01-23 05:35:00,240.738,240.757,240.73,240.755,66300000.0
2007-01-23 05:36:00,240.734,240.75,240.712,240.742,48400000.0
2007-01-23 05:37:00,240.755,240.777,240.731,240.755,90100000.0
2007-01-23 05:38:00,240.761,240.77,240.726,240.743,23800000.0
2007-01-23 05:39:00,240.719,240.758,240.719,240.75,49800001.0
2007-01-23 05:40:00,240.723,240.751,240.723,240.751,36700000.0
2007-01-23 05:41:00,240.715,240.746,240.705,240.746,77600000.0
2007-01-23 05:42:00,240.759,240.762,240.737,240.76,70700000.0
2007-01-23 05:43:00,240.779,240.798,240.777,240.792,45000000.0
2007-01-23 05:44:00,240.791,240.791,240.748,240.786,29800000.0
2007-01-23 05:45:00,240.791,240.791,240.768,240.779,94600000.0
2007-01-23 05:46:00,240.77,240.783,240.769,240.777,85500002.0
2007-01-23 05:47:00,240.787,240.794,240.777,240.78,57000000.0
2007-01-23 05:48:00,240.743,240.788,240.738,240.781,30000000.0
2007-01-23 05:49:00,240.755,240.775,240.755,240.773,18800000.0
2007-01-23 05:50:00,240.75,240.782,240.75,240.776,66300001.0
2007-01-23 05:51:00,240.771,240.776,240.727,240.742,45500000.0
2007-01-23 05:52:00,240.772,240.775,240.73,240.745,59800000.0
2007-01-23 05:53:00,240.765,240.765,240.75,240.754,46299999.0
2007-01-23 05:54:00,240.72,240.753,240.709,240.709,20600000.0
2007-01-23 05:55:00,240.721,240.756,240.72,240.72,54200000.0
2007-01-23 05:56:00,240.72,240.754,240.72,240.742,86800000.0
2007-01-23 05:57:00,240.766,240.766,240.697,240.707,53300000.0
2007-01-23 05:58:00,240.759,240.76,240.728,240.737,22800000.0
2007-01-23 05:59:00,240.744,240.763,240.723,240.763,74799998.0
2007-01-23 06:00:00,240.762,240.762,240.734,240.747,62800000.0
2007-01-23 06:01:00,240.77,240.79,240.761,240.767,93100002.0
2007-01-23 06:02:00,240.771,240.781,240.766,240.774,50100000.0
2007-01-23 06:03:00,240.743,240.757,240.726,240.745,47100000.0
2007-01-23 06:04:00,240.77,240.785,240.761,240.785,38600000.0
2007-01-23 06:05:00,240.777,240.792,240.776,240.792,22300000.0
2007-01-23 06:06:00,240.754,240.776,240.731,240.768,51700000.0
2007-01-23 06:07:00,240.785,240.8,240.778,240.8,13400000.0
2007-01-23 06:08:00,240.789,240.797,240.78,240.78,12400000.0
2007-01-23 06:09:00,240.752,240.764,240.749,240.749,52300000.0
2007-01-23 06:10:00,240.766,240.771,240.741,240.767,55200000.0
2007-01-23 06:11:00,240.75,240.783,240.724,240.78,32700000.0
2007-01-23 06:12:00,240.777,240.778,240.698,240.704,29900000.0
2007-01-23 06:13:00,240.754,240.754,240.702,240.736,37900000.0
2007-01-23 06:14:00,240.759,240.765,240.751,240.753,48300000.0
2007-01-23 06:15:00,240.74,240.752,240.736,240.752,28600000.0
2007-01-23 06:16:00,240.754,240.775,240.732,240.77,22500000.0
2007-01-23 06:17:00,240.779,240.779,240.726,240.726,73499999.0
2007-01-23 06:18:00,240.772,240.784,240.768,240.768,27200000.0
2007-01-23 06:19:00,240.775,240.775,240.74,240.76,27200000.0
2007-01-23 06:20:00,240.758,240.774,240.745,240.745,70800000.0
2007-01-23 06:21:00,240.738,240.761,240.738,240.754,68400000.0
2007-01-23 06:22:00,240.751,240.783,240.751,240.753,48999999.0
2007-01-23 06:23:00,240.765,240.775,240.752,240.76,53800001.0
2007-01-23 06:24:00,240.761,240.779,240.746,240.763,125300001.0
2007-01-23 06:25:00,240.763,240.798,240.763,240.789,80299999.0
2007-01-23 06:26:00,240.799,240.813,240.774,240.794,43000000.0
2007-01-23 06:27:00,240.79,240.809,240.79,240.804,85500000.0
2007-01-23 06:28:00,240.807,240.829,240.807,240.812,29600000.0
2007-01-23 06:29:00,240.802,240.802,240.756,240.756,61700001.0
2007-01-23 06:30:00,240.795,240.801,240.78,240.78,59700000.0
2007-01-23 06:31:00,240.78,240.78,240.726,240.77,80299999.0
2007-01-23 06:32:00,240.779,240.789,240.775,240.775,26900000.0
2007-01-23 06:33:00,240.779,240.779,240.754,240.771,30100000.0
2007-01-23 06:34:00,240.773,240.78,240.759,240.78,46700000.0
2007-01-23 06:35:00,240.773,240.775,240.754,240.771,59999999.0
2007-01-23 06:36:00,240.771,240.792,240.755,240.789,73900000.0
2007-01-23 06:37:00,240.774,240.794,240.759,240.783,56600000.0
2007-01-23 06:38:00,240.776,240.777,240.74,240.74,49200000.0
2007-01-23 06:39:00,240.759,240.76,240.743,240.751,21700000.0
2007-01-23 06:40:00,240.735,240.741,240.691,240.741,97200000.0
2007-01-23 06:41:00,240.737,240.746,240.713,240.713,55200001.0
2007-01-23 06:42:00,240.716,240.717,240.69,240.7,43400000.0
2007-01-23 06:43:00,240.701,240.709,240.675,240.693,44000000.0
2007-01-23 06:44:00,240.661,240.691,240.658,240.691,52200000.0
2007-01-23 06:45:00,240.71,240.71,240.686,240.695,40400001.0
2007-01-23 06:46:00,240.68,240.7,240.676,240.695,57300000.0
2007-01-23 06:47:00,240.696,240.71,240.665,240.68,41500000.0
2007-01-23 06:48:00,240.678,240.685,240.647,240.685,96500000.0
2007-01-23 06:49:00,240.677,240.694,240.674,240.677,38000000.0
2007-01-23 06:50:00,240.685,240.685,240.649,240.649,68400000.0
2007-01-23 06:51:00,240.681,240.682,240.655,240.674,52300000.0
2007-01-23 06:52:00,240.672,240.672,240.647,240.667,39500000.0
2007-01-23 06:53:00,240.66,240.68,240.632,240.663,88800001.0
2007-01-23 06:54:00,240.682,240.703,240.668,240.683,101499998.0
2007-01-23 06:55:00,240.682,240.708,240.667,240.705,29900000.0
2007-01-23 06:56:00,240.7,240.7,240.678,240.7,12000000.0
2007-01-23 06:57:00,240.702,240.702,240.67,240.684,33100000.0
2007-01-23 06:58:00,240.668,240.702,240.668,240.702,42300000.0
2007-01-23 06:59:00,240.675,240.716,240.656,240.699,61699999.0
2007-01-23 07:00:00,240.708,240.721,240.701,240.708,13500000.0
2007-01-23 07:01:00,240.699,240.699,240.662,240.675,67900000.0
2007-01-23 07:02:00,240.658,240.683,240.658,240.678,48300000.0
2007-01-23 07:03:00,240.681,240.698,240.681,240.698,37900000.0
2007-01-23 07:04:00,240.695,240.704,240.664,240.695,57300000.0
2007-01-23 07:05:00,240.685,240.69,240.658,240.69,61400000.0
2007-01-23 07:06:00,240.682,240.689,240.669,240.674,49500000.0
2007-01-23 07:07:00,240.694,240.698,240.683,240.683,73200000.0
2007-01-23 07:08:00,240.716,240.728,240.7,240.725,29100000.0
2007-01-23 07:09:00,240.743,240.743,240.712,240.712,11400000.0
2007-01-23 07:10:00,240.71,240.736,240.707,240.714,35400000.0
2007-01-23 07:11:00,240.738,240.741,240.718,240.728,40299999.0
2007-01-23 07:12:00,240.715,240.733,240.693,240.732,35400000.0
2007-01-23 07:13:00,240.705,240.718,240.679,240.718,31800000.0
2007-01-23 07:14:00,240.702,240.748,240.676,240.738,40700000.0
2007-01-23 07:15:00,240.706,240.724,240.699,240.718,46000000.0
2007-01-23 07:16:00,240.716,240.737,240.71,240.713,61800001.0
2007-01-23 07:17:00,240.726,240.736,240.695,240.707,41000000.0
2007-01-23 07:18:00,240.696,240.74,240.693,240.72,46200000.0
2007-01-23 07:19:00,240.728,240.74,240.709,240.719,38900000.0
2007-01-23 07:20:00,240.716,240.721,240.683,240.711,30200000.0
2007-01-23 07:21:00,240.701,240.709,240.7,240.7,23000000.0
2007-01-23 07:22:00,240.687,240.695,240.675,240.682,43900000.0
2007-01-23 07:23:00,240.679,240.679,240.648,240.663,41300000.0
2007-01-23 07:24:00,240.647,240.678,240.636,240.678,26000000.0
2007-01-23 07:25:00,240.685,240.699,240.669,240.686,80500000.0
2007-01-23 07:26:00,240.694,240.694,240.637,240.656,65400001.0
2007-01-23 07:27:00,240.666,240.67,240.644,240.661,73200000.0
2007-01-23 07:28:00,240.655,240.67,240.615,240.615,50900000.0
2007-01-23 07:29:00,240.675,240.675,240.648,240.656,96900001.0
2007-01-23 07:30:00,240.637,240.647,240.61,240.647,67699998.0
2007-01-23 07:31:00,240.655,240.655,240.614,240.648,52700000.0
2007-01-23 07:32:00,240.656,240.664,240.642,240.664,42300000.0
2007-01-23 07:33:00,240.648,240.658,240.629,240.629,34900000.0
2007-01-23 07:34:00,240.64,240.654,240.623,240.653,43300000.0
2007-01-23 07:35:00,240.674,240.681,240.647,240.662,64400000.0
2007-01-23 07:36:00,240.704,240.705,240.662,240.673,34500000.0
2007-01-23 07:37:00,240.667,240.691,240.667,240.686,56900000.0
2007-01-23 07:38:00,240.691,240.696,240.681,240.681,34800000.0
2007-01-23 07:39:00,240.711,240.729,240.705,240.705,40100000.0
2007-01-23 07:40:00,240.714,240.719,240.685,240.71,38500000.0
2007-01-23 07:41:00,240.7,240.705,240.677,240.689,54300000.0
2007-01-23 07:42:00,240.717,240.733,240.694,240.72,81100001.0
2007-01-23 07:43:00,240.717,240.717,240.704,240.711,47300000.0
2007-01-23 07:44:00,240.688,240.706,240.681,240.691,46600000.0
2007-01-23 07:45:00,240.701,240.739,240.692,240.697,85800000.0
2007-01-23 07:46:00,240.717,240.722,240.666,240.685,33200000.0
2007-01-23 07:47:00,240.732,240.732,240.686,240.691,60399999.0
2007-01-23 07:48:00,240.713,240.715,240.705,240.715,52600000.0
2007-01-23 07:49:00,240.706,240.713,240.689,240.713,41800000.0
2007-01-23 07:50:00,240.714,240.723,240.702,240.704,27700000.0
2007-01-23 07:51:00,240.684,240.713,240.658,240.713,24300000.0
2007-01-23 07:52:00,240.709,240.735,240.709,240.719,53500000.0
2007-01-23 07:53:00,240.705,240.74,240.703,240.74,57800000.0
2007-01-23 07:54:00,240.7,240.737,240.691,240.735,54200000.0
2007-01-23 07:55:00,240.671,240.731,240.671,240.731,48000000.0
2007-01-23 07:56:00,240.704,240.721,240.687,240.691,43600000.0
2007-01-23 07:57:00,240.724,240.727,240.688,240.688,31800000.0
2007-01-23 07:58:00,240.698,240.746,240.687,240.746,84900002.0
2007-01-23 07:59:00,240.743,240.76,240.729,240.76,134100002.0
2007-01-23 08:00:00,240.765,240.772,240.759,240.763,40000000.0
2007-01-23 08:01:00,240.76,240.76,240.727,240.746,30700000.0
2007-01-23 08:02:00,240.755,240.773,240.743,240.773,54600000.0
2007-01-23 08:03:00,240.784,240.787,240.768,240.779,40700000.0
2007-01-23 08:04:00,240.761,240.783,240.753,240.763,60700000.0
2007-01-23 08:05:00,240.764,240.765,240.753,240.758,58300000.0
2007-01-23 08:06:00,240.762,240.762,240.743,240.76,48800000.0
2007-01-23 08:07:00,240.748,240.764,240.738,240.74,52500001.0
2007-01-23 08:08:00,240.75,240.75,240.68,240.724,33000000.0
2007-01-23 08:09:00,240.749,240.763,240.72,240.72,55500000.0
2007-01-23 08:10:00,240.696,240.714,240.673,240.71,46900000.0
2007-01-23 08:11:00,240.724,240.728,240.709,240.717,61200000.0
2007-01-23 08:12:00,240.727,240.727,240.678,240.687,60800000.0
2007-01-23 08:13:00,240.702,240.715,240.688,240.688,49300000.0
2007-01-23 08:14:00,240.683,240.691,240.654,240.685,39200000.0
2007-01-23 08:15:00,240.68,240.687,240.665,240.687,69000000.0
2007-01-23 08:16:00,240.688,240.688,240.634,240.634,23300000.0
2007-01-23 08:17:00,240.698,240.704,240.687,240.693,32700000.0
2007-01-23 08:18:00,240.688,240.728,240.688,240.701,67700000.0
2007-01-23 08:19:00,240.708,240.715,240.672,240.672,33300000.0
2007-01-23 08:20:00,240.687,240.698,240.659,240.667,45800000.0
2007-01-23 08:21:00,240.677,240.688,240.663,240.665,52400000.0
2007-01-23 08:22:00,240.677,240.694,240.665,240.665,48200000.0
2007-01-23 08:23:00,240.659,240.688,240.642,240.688,40100000.0
2007-01-23 08:24:00,240.663,240.715,240.635,240.715,34300000.0
2007-01-23 08:25:00,240.701,240.701,240.663,240.701,62900000.0
2007-01-23 08:26:00,240.687,240.716,240.687,240.71,82400000.0
2007-01-23 08:27:00,240.702,240.703,240.683,240.695,30800000.0
2007-01-23 08:28:00,240.702,240.716,240.656,240.716,91499999.0
2007-01-23 08:29:00,240.742,240.745,240.683,240.745,64400000.0
2007-01-23 08:30:00,240.755,240.763,240.733,240.756,43000000.0
2007-01-23 08:31:00,240.735,240.742,240.694,240.732,36700000.0
2007-01-23 08:32:00,240.746,240.749,240.735,240.748,40700000.0
2007-01-23 08:33:00,240.728,240.728,240.676,240.721,41000000.0
2007-01-23 08:34:00,240.735,240.754,240.694,240.754,57100000.0
2007-01-23 08:35:00,240.705,240.723,240.701,240.719,37800000.0
2007-01-23 08:36:00,240.726,240.739,240.707,240.735,36200000.0
2007-01-23 08:37:00,240.725,240.725,240.675,240.71,71000002.0
2007-01-23 08:38:00,240.715,240.748,240.707,240.737,59200001.0
2007-01-23 08:39:00,240.722,240.726,240.709,240.709,28500000.0
2007-01-23 08:40:00,240.7,240.7,240.66,240.663,37500000.0
2007-01-23 08:41:00,240.712,240.73,240.703,240.705,34900000.0
2007-01-23 08:42:00,240.716,240.731,240.686,240.731,110600001.0
2007-01-23 08:43:00,240.729,240.741,240.718,240.732,36200000.0
2007-01-23 08:44:00,240.748,240.748,240.704,240.722,108900000.0
2007-01-23 08:45:00,240.708,240.71,240.677,240.677,48599999.0
2007-01-23 08:46:00,240.665,240.669,240.633,240.633,50600000.0
2007-01-23 08:47:00,240.626,240.626,240.589,240.59,53200000.0
2007-01-23 08:48:00,240.572,240.602,240.55,240.599,37600000.0
2007-01-23 08:49:00,240.581,240.611,240.579,240.602,68300000.0
2007-01-23 08:50:00,240.585,240.608,240.566,240.593,50200000.0
2007-01-23 08:51:00,240.569,240.57,240.53,240.535,65499999.0
2007-01-23 08:52:00,240.536,240.556,240.492,240.556,72000000.0
2007-01-23 08:53:00,240.556,240.568,240.528,240.528,29400000.0
2007-01-23 08:54:00,240.505,240.525,240.505,240.525,43400000.0
2007-01-23 08:55:00,240.534,240.534,240.464,240.523,58000000.0
2007-01-23 08:56:00,240.513,240.524,240.482,240.482,63200000.0
2007-01-23 08:57:00,240.474,240.503,240.474,240.483,43500000.0
2007-01-23 08:58:00,240.479,240.488,240.45,240.45,44800000.0
2007-01-23 08:59:00,240.459,240.475,240.451,240.475,43800000.0
2007-01-23 09:00:00,240.464,240.464,240.445,240.455,41400000.0
2007-01-23 09:01:00,240.448,240.465,240.424,240.449,42500000.0
2007-01-23 09:02:00,240.44,240.44,240.416,240.425,53999999.0
2007-01-23 09:03:00,240.439,240.452,240.408,240.42,62400000.0
2007-01-23 09:04:00,240.41,240.429,240.401,240.404,30500000.0
2007-01-23 09:05:00,240.419,240.424,240.4,240.418,65400001.0
2007-01-23 09:06:00,240.401,240.437,240.378,240.432,57400000.0
2007-01-23 09:07:00,240.428,240.467,240.409,240.465,13900000.0
2007-01-23 09:08:00,240.467,240.532,240.467,240.53,38900000.0
2007-01-23 09:09:00,240.544,240.584,240.538,240.571,59200000.0
2007-01-23 09:10:00,240.592,240.592,240.564,240.573,19600000.0
2007-01-23 09:11:00,240.559,240.578,240.549,240.563,59200000.0
2007-01-23 09:12:00,240.562,240.565,240.505,240.536,60300000.0
2007-01-23 09:13:00,240.551,240.552,240.527,240.552,39200000.0
2007-01-23 09:14:00,240.548,240.552,240.538,240.538,24400000.0
2007-01-23 09:15:00,240.557,240.581,240.539,240.555,61299999.0
2007-01-23 09:16:00,240.551,240.551,240.534,240.551,15800000.0
2007-01-23 09:17:00,240.542,240.555,240.5,240.543,66800000.0
2007-01-23 09:18:00,240.503,240.579,240.503,240.579,85400000.0
2007-01-23 09:19:00,240.592,240.593,240.559,240.559,25800000.0
2007-01-23 09:20:00,240.561,240.565,240.501,240.517,41000000.0
2007-01-23 09:21:00,240.563,240.563,240.483,240.489,30800000.0
2007-01-23 09:22:00,240.52,240.52,240.487,240.499,62200001.0
2007-01-23 09:23:00,240.49,240.49,240.434,240.462,37100000.0
2007-01-23 09:24:00,240.479,240.493,240.476,240.482,37900000.0
2007-01-23 09:25:00,240.507,240.507,240.466,240.484,55600001.0
2007-01-23 09:26:00,240.49,240.49,240.476,240.488,51700000.0
2007-01-23 09:27:00,240.503,240.524,240.502,240.522,61600000.0
2007-01-23 09:28:00,240.502,240.545,240.492,240.528,64600000.0
2007-01-23 09:29:00,240.495,240.513,240.495,240.5,112000000.0
2007-01-23 09:30:00,240.495,240.546,240.483,240.533,94099998.0
2007-01-23 09:31:00,240.532,240.576,240.529,240.551,73100000.0
2007-01-23 09:32:00,240.572,240.6,240.567,240.567,72399999.0
2007-01-23 09:33:00,240.578,240.622,240.578,240.613,61100000.0
2007-01-23 09:34:00,240.613,240.681,240.613,240.653,54200000.0
2007-01-23 09:35:00,240.677,240.708,240.635,240.708,59500000.0
2007-01-23 09:36:00,240.744,240.75,240.701,240.701,47000000.0
2007-01-23 09:37:00,240.693,240.725,240.687,240.724,34300000.0
2007-01-23 09:38:00,240.708,240.713,240.697,240.701,21400000.0
2007-01-23 09:39:00,240.706,240.738,240.698,240.736,37300000.0
2007-01-23 09:40:00,240.728,240.755,240.715,240.755,47000000.0
2007-01-23 09:41:00,240.748,240.821,240.748,240.821,21900000.0
2007-01-23 09:42:00,240.813,240.898,240.813,240.897,52300000.0
2007-01-23 09:43:00,240.901,240.908,240.82,240.82,65200001.0
2007-01-23 09:44:00,240.768,240.806,240.752,240.77,27300000.0
2007-01-23 09:45:00,240.752,240.758,240.7,240.707,56099999.0
2007-01-23 09:46:00,240.72,240.72,240.697,240.702,46400000.0
2007-01-23 09:47:00,240.716,240.778,240.705,240.777,33100000.0
2007-01-23 09:48:00,240.778,240.803,240.777,240.803,29200000.0
2007-01-23 09:49:00,240.791,240.818,240.786,240.786,30600000.0
2007-01-23 09:50:00,240.778,240.778,240.737,240.745,91000001.0
2007-01-23 09:51:00,240.779,240.797,240.759,240.759,65200001.0
2007-01-23 09:52:00,240.753,240.783,240.749,240.749,100899999.0
2007-01-23 09:53:00,240.75,240.75,240.713,240.713,74400000.0
2007-01-23 09:54:00,240.712,240.718,240.666,240.697,44600000.0
2007-01-23 09:55:00,240.703,240.739,240.696,240.739,70000001.0
2007-01-23 09:56:00,240.717,240.73,240.697,240.708,71500001.0
2007-01-23 09:57:00,240.691,240.706,240.664,240.689,46100000.0
2007-01-23 09:58:00,240.731,240.743,240.731,240.733,25000000.0
2007-01-23 09:59:00,240.727,240.741,240.721,240.739,65000001.0
2007-01-23 10:00:00,240.713,240.731,240.705,240.718,41100000.0
2007-01-23 10:01:00,240.699,240.701,240.665,240.668,86599998.0
2007-01-23 10:02:00,240.687,240.7,240.657,240.672,31300000.0
2007-01-23 10:03:00,240.659,240.681,240.659,240.671,25200000.0
2007-01-23 10:04:00,240.665,240.679,240.646,240.646,32900000.0
2007-01-23 10:05:00,240.627,240.627,240.561,240.563,29500000.0
2007-01-23 10:06:00,240.561,240.606,240.55,240.606,42300001.0
2007-01-23 10:07:00,240.623,240.629,240.604,240.614,56200000.0
2007-01-23 10:08:00,240.589,240.622,240.571,240.61,30600000.0
2007-01-23 10:09:00,240.588,240.647,240.582,240.647,72200000.0
2007-01-23 10:10:00,240.65,240.678,240.643,240.669,37900000.0
2007-01-23 10:11:00,240.623,240.652,240.623,240.641,46800000.0
2007-01-23 10:12:00,240.628,240.678,240.621,240.676,40600000.0
2007-01-23 10:13:00,240.662,240.677,240.658,240.659,40500000.0
2007-01-23 10:14:00,240.651,240.662,240.628,240.632,33400000.0
2007-01-23 10:15:00,240.641,240.666,240.632,240.65,50400000.0
2007-01-23 10:16:00,240.637,240.637,240.602,240.618,23000000.0
2007-01-23 10:17:00,240.614,240.673,240.614,240.673,34900000.0
2007-01-23 10:18:00,240.678,240.691,240.662,240.673,48000000.0
2007-01-23 10:19:00,240.661,240.668,240.645,240.651,68500000.0
2007-01-23 10:20:00,240.655,240.665,240.632,240.665,56100000.0
2007-01-23 10:21:00,240.655,240.655,240.608,240.608,44600000.0
2007-01-23 10:22:00,240.668,240.677,240.649,240.661,31500000.0
2007-01-23 10:23:00,240.677,240.688,240.659,240.688,76600000.0
2007-01-23 10:24:00,240.682,240.693,240.66,240.677,99200000.0
2007-01-23 10:25:00,240.689,240.703,240.668,240.691,26200000.0
2007-01-23 10:26:00,240.679,240.701,240.658,240.693,41300000.0
2007-01-23 10:27:00,240.712,240.72,240.699,240.715,88699999.0
2007-01-23 10:28:00,240.714,240.732,240.695,240.708,53500000.0
2007-01-23 10:29:00,240.737,240.737,240.687,240.718,78199999.0
2007-01-23 10:30:00,240.732,240.751,240.731,240.731,88900001.0
2007-01-23 10:31:00,240.708,240.736,240.695,240.725,32300000.0
2007-01-23 10:32:00,240.745,240.761,240.715,240.715,94500001.0
2007-01-23 10:33:00,240.736,240.751,240.725,240.74,63300000.0
2007-01-23 10:34:00,240.763,240.782,240.744,240.744,22000000.0
2007-01-23 10:35:00,240.724,240.749,240.714,240.717,42900000.0
2007-01-23 10:36:00,240.724,240.746,240.705,240.705,64899998.0
2007-01-23 10:37:00,240.707,240.725,240.707,240.724,44000001.0
2007-01-23 10:38:00,240.725,240.735,240.717,240.725,67400000.0
2007-01-23 10:39:00,240.714,240.718,240.684,240.696,47899999.0
2007-01-23 10:40:00,240.709,240.718,240.673,240.673,35400000.0
2007-01-23 10:41:00,240.7,240.7,240.659,240.69,33200000.0
2007-01-23 10:42:00,240.695,240.703,240.677,240.703,65600000.0
2007-01-23 10:43:00,240.702,240.715,240.69,240.715,44100000.0
2007-01-23 10:44:00,240.728,240.739,240.714,240.717,55199999.0
2007-01-23 10:45:00,240.728,240.728,240.691,240.723,67400000.0
2007-01-23 10:46:00,240.698,240.701,240.685,240.695,20500000.0
2007-01-23 10:47:00,240.7,240.7,240.658,240.676,52400000.0
2007-01-23 10:48:00,240.671,240.683,240.644,240.644,78200001.0
2007-01-23 10:49:00,240.68,240.7,240.673,240.7,52299999.0
2007-01-23 10:50:00,240.715,240.758,240.715,240.739,50600000.0
2007-01-23 10:51:00,240.766,240.801,240.762,240.795,50700001.0
2007-01-23 10:52:00,240.825,240.869,240.825,240.865,35199999.0
2007-01-23 10:53:00,240.861,240.861,240.83,240.842,73600000.0
2007-01-23 10:54:00,240.824,240.824,240.797,240.809,68399999.0
2007-01-23 10:55:00,240.804,240.811,240.784,240.795,25300000.0
2007-01-23 10:56:00,240.791,240.82,240.791,240.802,65099999.0
2007-01-23 10:57:00,240.798,240.814,240.767,240.767,61900000.0
2007-01-23 10:58:00,240.758,240.758,240.726,240.747,33900000.0
2007-01-23 10:59:00,240.74,240.761,240.731,240.761,50400001.0
2007-01-23 11:00:00,240.795,240.795,240.719,240.719,34800000.0
2007-01-23 11:01:00,240.7,240.702,240.688,240.693,86100000.0
2007-01-23 11:02:00,240.699,240.73,240.695,240.73,37200000.0
2007-01-23 11:03:00,240.732,240.736,240.692,240.692,17800000.0
2007-01-23 11:04:00,240.709,240.748,240.709,240.734,31800000.0
2007-01-23 11:05:00,240.726,240.751,240.726,240.734,65499999.0
2007-01-23 11:06:00,240.731,240.764,240.722,240.764,48400000.0
2007-01-23 11:07:00,240.743,240.773,240.727,240.766,38400000.0
2007-01-23 11:08:00,240.773,240.819,240.757,240.805,22900000.0
2007-01-23 11:09:00,240.826,240.888,240.826,240.872,33900000.0
2007-01-23 11:10:00,240.857,240.871,240.839,240.871,49900000.0
2007-01-23 11:11:00,240.871,240.871,240.844,240.85,24400000.0
2007-01-23 11:12:00,240.853,240.853,240.833,240.845,63800000.0
2007-01-23 11:13:00,240.841,240.848,240.805,240.805,53000001.0
2007-01-23 11:14:00,240.798,240.827,240.781,240.824,69100001.0
2007-01-23 11:15:00,240.825,240.825,240.801,240.802,27400000.0
2007-01-23 11:16:00,240.738,240.83,240.738,240.823,50800002.0
2007-01-23 11:17:00,240.833,240.857,240.822,240.839,123699999.0
2007-01-23 11:18:00,240.815,240.855,240.807,240.844,28200000.0
2007-01-23 11:19:00,240.835,240.843,240.835,240.835,23700000.0
2007-01-23 11:20:00,240.826,240.842,240.814,240.833,57400000.0
2007-01-23 11:21:00,240.836,240.837,240.819,240.837,21600000.0
2007-01-23 11:22:00,240.832,240.849,240.824,240.846,55000000.0
2007-01-23 11:23:00,240.831,240.831,240.808,240.808,45000000.0
2007-01-23 11:24:00,240.806,240.832,240.804,240.83,100500000.0
2007-01-23 11:25:00,240.821,240.839,240.816,240.82,36500000.0
2007-01-23 11:26:00,240.814,240.862,240.796,240.862,42600000.0
2007-01-23 11:27:00,240.83,240.83,240.811,240.824,74899999.0
2007-01-23 11:28:00,240.814,240.836,240.814,240.835,16800000.0
2007-01-23 11:29:00,240.865,240.866,240.851,240.853,36200000.0
2007-01-23 11:30:00,240.848,240.873,240.841,240.858,62600000.0
2007-01-23 11:31:00,240.861,240.863,240.815,240.846,61100000.0
2007-01-23 11:32:00,240.832,240.855,240.832,240.841,44899999.0
2007-01-23 11:33:00,240.823,240.873,240.821,240.854,23000000.0
2007-01-23 11:34:00,240.855,240.882,240.855,240.882,39000000.0
2007-01-23 11:35:00,240.853,240.871,240.848,240.871,53500001.0
2007-01-23 11:36:00,240.859,240.882,240.846,240.859,71900000.0
2007-01-23 11:37:00,240.846,240.871,240.846,240.855,37700000.0
2007-01-23 11:38:00,240.843,240.844,240.823,240.832,34700000.0
2007-01-23 11:39:00,240.815,240.827,240.809,240.827,68400000.0
2007-01-23 11:40:00,240.803,240.841,240.794,240.811,51000000.0
2007-01-23 11:41:00,240.812,240.812,240.799,240.812,44500000.0
2007-01-23 11:42:00,240.822,240.844,240.822,240.832,65799999.0
2007-01-23 11:43:00,240.842,240.883,240.842,240.869,74600000.0
2007-01-23 11:44:00,240.901,240.906,240.875,240.882,21700000.0
2007-01-23 11:45:00,240.882,240.885,240.858,240.885,79800001.0
2007-01-23 11:46:00,240.88,240.886,240.874,240.874,41600000.0
2007-01-23 11:47:00,240.876,240.891,240.874,240.882,34700000.0
2007-01-23 11:48:00,240.877,240.877,240.863,240.869,46000000.0
2007-01-23 11:49:00,240.822,240.871,240.815,240.871,39000000.0
2007-01-23 11:50:00,240.88,240.897,240.874,240.874,36600000.0
2007-01-23 11:51:00,240.873,240.88,240.855,240.86,81799999.0
2007-01-23 11:52:00,240.865,240.882,240.847,240.847,34800000.0
2007-01-23 11:53:00,240.862,240.871,240.841,240.859,49800000.0
2007-01-23 11:54:00,240.876,240.895,240.876,240.878,36900000.0
2007-01-23 11:55:00,240.886,240.893,240.877,240.877,69100000.0
2007-01-23 11:56:00,240.865,240.884,240.861,240.865,50900000.0
2007-01-23 11:57:00,240.855,240.9,240.855,240.89,85400002.0
2007-01-23 11:58:00,240.883,240.89,240.876,240.876,55800001.0
2007-01-23 11:59:00,240.893,240.904,240.876,240.876,44999999.0
2007-01-23 12:00:00,240.882,240.933,240.875,240.933,57000000.0
2007-01-23 12:01:00,240.914,240.925,240.898,240.915,39399999.0
2007-01-23 12:02:00,240.929,240.929,240.867,240.872,74200000.0
2007-01-23 12:03:00,240.896,240.896,240.84,240.874,22200000.0
2007-01-23 12:04:00,240.888,240.888,240.859,240.885,41900000.0
2007-01-23 12:05:00,240.872,240.874,240.857,240.857,34900000.0
2007-01-23 12:06:00,240.864,240.893,240.849,240.853,43900000.0
2007-01-23 12:07:00,240.846,240.872,240.832,240.84,85199999.0
2007-01-23 12:08:00,240.861,240.875,240.855,240.874,65599999.0
2007-01-23 12:09:00,240.905,241.009,240.905,241.0,36000000.0
2007-01-23 12:10:00,240.987,240.989,240.937,240.941,36100000.0
2007-01-23 12:11:00,240.902,240.906,240.875,240.875,32000000.0
2007-01-23 12:12:00,240.88,240.888,240.866,240.888,59600001.0
2007-01-23 12:13:00,240.894,240.901,240.856,240.865,76500000.0
2007-01-23 12:14:00,240.877,240.885,240.853,240.869,72500000.0
2007-01-23 12:15:00,240.885,240.927,240.881,240.912,53100000.0
2007-01-23 12:16:00,240.928,240.935,240.91,240.91,46500000.0
2007-01-23 12:17:00,240.914,240.923,240.868,240.883,49400000.0
2007-01-23 12:18:00,240.881,240.893,240.86,240.871,88400001.0
2007-01-23 12:19:00,240.872,240.877,240.858,240.858,37100000.0
2007-01-23 12:20:00,240.839,240.848,240.802,240.817,55199999.0
2007-01-23 12:21:00,240.835,240.851,240.825,240.833,53500000.0
2007-01-23 12:22:00,240.847,240.86,240.789,240.789,86000001.0
2007-01-23 12:23:00,240.807,240.824,240.784,240.802,45200000.0
2007-01-23 12:24:00,240.82,240.872,240.82,240.872,28600000.0
2007-01-23 12:25:00,240.894,240.916,240.88,240.905,66600000.0
2007-01-23 12:26:00,240.884,240.895,240.859,240.889,43100001.0
2007-01-23 12:27:00,240.88,240.915,240.871,240.915,56900000.0
2007-01-23 12:28:00,240.939,240.939,240.896,240.896,52199999.0
2007-01-23 12:29:00,240.905,240.949,240.903,240.949,83299999.0
2007-01-23 12:30:00,240.925,240.95,240.921,240.95,14000000.0
2007-01-23 12:31:00,240.943,240.943,240.886,240.886,52000000.0
2007-01-23 12:32:00,240.894,240.933,240.874,240.933,26500000.0
2007-01-23 12:33:00,240.929,240.929,240.89,240.92,75600001.0
2007-01-23 12:34:00,240.913,240.913,240.882,240.882,21200000.0
2007-01-23 12:35:00,240.876,240.876,240.825,240.839,47100000.0
2007-01-23 12:36:00,240.853,240.896,240.853,240.896,45300000.0
2007-01-23 12:37:00,240.898,240.914,240.875,240.905,97900000.0
2007-01-23 12:38:00,240.917,240.966,240.917,240.959,45200000.0
2007-01-23 12:39:00,240.961,240.961,240.919,240.921,50800000.0
2007-01-23 12:40:00,240.916,240.916,240.887,240.903,57199999.0
2007-01-23 12:41:00,240.907,240.911,240.888,240.895,75800000.0
2007-01-23 12:42:00,240.88,240.898,240.85,240.869,61800000.0
2007-01-23 12:43:00,240.895,240.939,240.895,240.937,46300001.0
2007-01-23 12:44:00,240.932,240.932,240.897,240.9,75500001.0
2007-01-23 12:45:00,240.877,240.877,240.838,240.86,13800000.0
2007-01-23 12:46:00,240.866,240.866,240.838,240.862,38100000.0
2007-01-23 12:47:00,240.886,240.911,240.87,240.911,58100000.0
2007-01-23 12:48:00,240.911,240.936,240.911,240.921,56900000.0
2007-01-23 12:49:00,240.921,240.947,240.912,240.912,100500000.0
2007-01-23 12:50:00,240.929,240.937,240.902,240.914,63900000.0
2007-01-23 12:51:00,240.903,240.903,240.864,240.88,71499999.0
2007-01-23 12:52:00,240.878,240.906,240.866,240.906,21800000.0
2007-01-23 12:53:00,240.901,240.922,240.901,240.905,36300000.0
2007-01-23 12:54:00,240.922,240.994,240.901,240.991,36400000.0
2007-01-23 12:55:00,240.97,240.97,240.912,240.917,87000000.0
2007-01-23 12:56:00,240.886,240.922,240.88,240.881,68800000.0
2007-01-23 12:57:00,240.883,240.883,240.841,240.86,34300000.0
2007-01-23 12:58:00,240.854,240.888,240.831,240.875,60500001.0
2007-01-23 12:59:00,240.876,240.894,240.853,240.88,78800000.0
2007-01-23 13:00:00,240.863,240.863,240.79,240.828,21200000.0
2007-01-23 13:01:00,240.84,240.875,240.83,240.871,52500001.0
2007-01-23 13:02:00,240.877,240.896,240.831,240.891,55300000.0
2007-01-23 13:03:00,240.882,240.908,240.86,240.883,61499999.0
2007-01-23 13:04:00,240.869,240.869,240.857,240.862,64200000.0
2007-01-23 13:05:00,240.895,240.895,240.869,240.874,76200000.0
2007-01-23 13:06:00,240.866,240.91,240.866,240.91,91400001.0
2007-01-23 13:07:00,240.903,240.936,240.903,240.936,30700000.0
2007-01-23 13:08:00,240.934,240.949,240.918,240.947,43600000.0
2007-01-23 13:09:00,240.941,240.941,240.913,240.913,44700001.0
2007-01-23 13:10:00,240.915,240.93,240.907,240.909,35799999.0
2007-01-23 13:11:00,240.9,240.909,240.871,240.871,25200000.0
2007-01-23 13:12:00,240.879,240.896,240.867,240.885,46300000.0
2007-01-23 13:13:00,240.88,240.889,240.873,240.873,42300000.0
2007-01-23 13:14:00,240.884,240.886,240.859,240.87,34200000.0
2007-01-23 13:15:00,240.871,240.893,240.865,240.871,68200000.0
2007-01-23 13:16:00,240.874,240.874,240.84,240.84,32700000.0
2007-01-23 13:17:00,240.832,240.869,240.829,240.869,80500000.0
2007-01-23 13:18:00,240.887,240.887,240.836,240.848,52600000.0
2007-01-23 13:19:00,240.865,240.877,240.827,240.827,28100000.0
2007-01-23 13:20:00,240.841,240.853,240.827,240.836,95199999.0
2007-01-23 13:21:00,240.86,240.888,240.845,240.877,49200001.0
2007-01-23 13:22:00,240.873,240.898,240.87,240.89,49300000.0
2007-01-23 13:23:00,240.844,240.858,240.819,240.855,57599999.0
2007-01-23 13:24:00,240.875,240.895,240.875,240.895,52300000.0
2007-01-23 13:25:00,240.869,240.891,240.849,240.849,46500000.0
2007-01-23 13:26:00,240.909,240.919,240.848,240.848,43000000.0
2007-01-23 13:27:00,240.874,240.874,240.842,240.847,37900000.0
2007-01-23 13:28:00,240.845,240.89,240.845,240.882,16400000.0
2007-01-23 13:29:00,240.86,240.899,240.849,240.899,20500000.0
2007-01-23 13:30:00,240.896,240.921,240.881,240.881,50100000.0
2007-01-23 13:31:00,240.908,240.908,240.88,240.894,37900000.0
2007-01-23 13:32:00,240.907,240.917,240.886,240.906,38700000.0
2007-01-23 13:33:00,240.883,240.897,240.881,240.892,45500000.0
2007-01-23 13:34:00,240.883,240.897,240.877,240.897,27700000.0
2007-01-23 13:35:00,240.899,240.9,240.874,240.889,32200000.0
2007-01-23 13:36:00,240.889,240.923,240.889,240.92,14200000.0
2007-01-23 13:37:00,240.886,240.957,240.873,240.957,54800000.0
2007-01-23 13:38:00,240.965,241.017,240.953,241.011,18500000.0
2007-01-23 13:39:00,241.012,241.021,241.001,241.01,42800000.0
2007-01-23 13:40:00,240.995,241.002,240.979,241.001,93800000.0
2007-01-23 13:41:00,241.017,241.017,241.003,241.003,25900000.0
2007-01-23 13:42:00,241.002,241.033,241.002,241.033,29100000.0
2007-01-23 13:43:00,241.071,241.2,241.071,241.199,54600000.0
2007-01-23 13:44:00,241.2,241.223,241.196,241.212,78399998.0
2007-01-23 13:45:00,241.196,241.295,241.196,241.292,75700002.0
2007-01-23 13:46:00,241.274,241.274,241.245,241.25,42900000.0
2007-01-23 13:47:00,241.255,241.303,241.255,241.285,53800000.0
2007-01-23 13:48:00,241.299,241.339,241.286,241.329,82800000.0
2007-01-23 13:49:00,241.346,241.346,241.31,241.332,88099999.0
2007-01-23 13:50:00,241.357,241.372,241.35,241.35,19100000.0
2007-01-23 13:51:00,241.342,241.342,241.317,241.322,49600000.0
2007-01-23 13:52:00,241.322,241.329,241.308,241.308,27199999.0
2007-01-23 13:53:00,241.291,241.309,241.285,241.307,72200000.0
2007-01-23 13:54:00,241.283,241.306,241.264,241.283,51500000.0
2007-01-23 13:55:00,241.305,241.319,241.302,241.302,59600000.0
2007-01-23 13:56:00,241.286,241.327,241.286,241.327,39100000.0
2007-01-23 13:57:00,241.361,241.361,241.316,241.316,58900000.0
2007-01-23 13:58:00,241.333,241.344,241.309,241.344,33600000.0
2007-01-23 13:59:00,241.348,241.354,241.319,241.335,54400000.0
2007-01-23 14:00:00,241.329,241.352,241.32,241.33,64699999.0
2007-01-23 14:01:00,241.357,241.372,241.326,241.326,17300000.0
2007-01-23 14:02:00,241.322,241.383,241.322,241.347,47500000.0
2007-01-23 14:03:00,241.325,241.35,241.298,241.332,38300000.0
2007-01-23 14:04:00,241.328,241.328,241.301,241.313,71900000.0
2007-01-23 14:05:00,241.306,241.32,241.289,241.298,99700002.0
2007-01-23 14:06:00,241.293,241.312,241.288,241.291,56800000.0
2007-01-23 14:07:00,241.288,241.31,241.267,241.31,54700000.0
2007-01-23 14:08:00,241.306,241.318,241.285,241.315,65100000.0
2007-01-23 14:09:00,241.308,241.323,241.305,241.318,23500000.0
2007-01-23 14:10:00,241.315,241.315,241.285,241.306,23600000.0
2007-01-23 14:11:00,241.297,241.316,241.286,241.286,56900000.0
2007-01-23 14:12:00,241.285,241.322,241.285,241.322,30900000.0
2007-01-23 14:13:00,241.321,241.344,241.316,241.324,46100000.0
2007-01-23 14:14:00,241.328,241.336,241.31,241.336,45800000.0
2007-01-23 14:15:00,241.354,241.372,241.347,241.362,73500000.0
2007-01-23 14:16:00,241.366,241.388,241.347,241.376,25300000.0
2007-01-23 14:17:00,241.368,241.381,241.344,241.344,47400000.0
2007-01-23 14:18:00,241.339,241.372,241.339,241.361,17100000.0
2007-01-23 14:19:00,241.374,241.397,241.366,241.389,40100000.0
2007-01-23 14:20:00,241.397,241.41,241.388,241.398,45900000.0
2007-01-23 14:21:00,241.4,241.402,241.364,241.384,51000000.0
2007-01-23 14:22:00,241.392,241.396,241.385,241.385,60100000.0
2007-01-23 14:23:00,241.369,241.386,241.336,241.38,39400000.0
2007-01-23 14:24:00,241.375,241.401,241.37,241.381,75500000.0
2007-01-23 14:25:00,241.388,241.388,241.375,241.378,25000000.0
2007-01-23 14:26:00,241.389,241.399,241.372,241.373,85700000.0
2007-01-23 14:27:00,241.381,241.405,241.381,241.405,60399999.0
2007-01-23 14:28:00,241.403,241.406,241.359,241.359,27700000.0
2007-01-23 14:29:00,241.317,241.349,241.303,241.343,22400000.0
2007-01-23 14:30:00,241.306,241.32,241.303,241.305,57000000.0
2007-01-23 14:31:00,241.285,241.292,241.268,241.291,60900001.0
2007-01-23 14:32:00,241.299,241.357,241.299,241.348,19700000.0
2007-01-23 14:33:00,241.353,241.359,241.317,241.317,56000001.0
2007-01-23 14:34:00,241.328,241.328,241.308,241.318,68500001.0
2007-01-23 14:35:00,241.329,241.335,241.256,241.256,44000000.0
2007-01-23 14:36:00,241.266,241.283,241.227,241.227,20000000.0
2007-01-23 14:37:00,241.18,241.19,241.119,241.119,33100000.0
2007-01-23 14:38:00,241.093,241.124,241.093,241.124,22500000.0
2007-01-23 14:39:00,241.105,241.105,241.04,241.04,55099999.0
2007-01-23 14:40:00,241.024,241.028,241.001,241.025,63599999.0
2007-01-23 14:41:00,241.014,241.014,240.968,240.982,47600000.0
2007-01-23 14:42:00,240.989,241.005,240.957,240.957,67000001.0
2007-01-23 14:43:00,240.915,240.917,240.874,240.874,46800000.0
2007-01-23 14:44:00,240.864,240.874,240.847,240.871,47700000.0
2007-01-23 14:45:00,240.866,240.884,240.86,240.867,42100000.0
2007-01-23 14:46:00,240.871,240.881,240.843,240.863,23300000.0
2007-01-23 14:47:00,240.89,240.897,240.879,240.885,62600000.0
2007-01-23 14:48:00,240.878,240.899,240.87,240.892,73399999.0
2007-01-23 14:49:00,240.921,240.978,240.921,240.975,78900001.0
2007-01-23 14:50:00,240.959,240.97,240.908,240.908,54000001.0
2007-01-23 14:51:00,240.941,240.96,240.934,240.952,75800000.0
2007-01-23 14:52:00,240.978,241.078,240.978,241.078,45000000.0
2007-01-23 14:53:00,241.076,241.183,241.076,241.181,52600000.0
2007-01-23 14:54:00,241.174,241.181,241.144,241.179,56900000.0
2007-01-23 14:55:00,241.178,241.213,241.156,241.196,50700000.0
2007-01-23 14:56:00,241.199,241.217,241.182,241.195,73000000.0
2007-01-23 14:57:00,241.212,241.265,241.212,241.248,29100000.0
2007-01-23 14:58:00,241.246,241.246,241.205,241.205,55500000.0
2007-01-23 14:59:00,241.209,241.215,241.183,241.203,76800000.0
2007-01-23 15:00:00,241.207,241.207,241.17,241.17,26700000.0
2007-01-23 15:01:00,241.148,241.148,241.115,241.135,30400000.0
2007-01-23 15:02:00,241.133,241.136,241.096,241.11,45800000.0
2007-01-23 15:03:00,241.111,241.131,241.093,241.093,52100000.0
2007-01-23 15:04:00,241.101,241.134,241.101,241.13,42300000.0
2007-01-23 15:05:00,241.132,241.145,241.113,241.113,42300000.0
2007-01-23 15:06:00,241.131,241.158,241.109,241.114,44400001.0
2007-01-23 15:07:00,241.128,241.17,241.115,241.151,48400000.0
2007-01-23 15:08:00,241.151,241.171,241.136,241.163,48099999.0
2007-01-23 15:09:00,241.149,241.157,241.121,241.127,44400001.0
2007-01-23 15:10:00,241.121,241.121,241.099,241.115,38100000.0
2007-01-23 15:11:00,241.105,241.105,241.072,241.075,66700001.0
2007-01-23 15:12:00,241.061,241.065,241.034,241.057,73200000.0
2007-01-23 15:13:00,241.05,241.126,241.05,241.117,38600000.0
2007-01-23 15:14:00,241.116,241.144,241.089,241.144,64500000.0
2007-01-23 15:15:00,241.157,241.168,241.14,241.156,24400000.0
2007-01-23 15:16:00,241.175,241.182,241.17,241.175,29400000.0
2007-01-23 15:17:00,241.171,241.184,241.153,241.175,41600001.0
2007-01-23 15:18:00,241.165,241.21,241.165,241.195,88800000.0
2007-01-23 15:19:00,241.227,241.227,241.205,241.213,42800000.0
2007-01-23 15:20:00,241.226,241.268,241.222,241.268,28000000.0
2007-01-23 15:21:00,241.263,241.269,241.225,241.269,37900000.0
2007-01-23 15:22:00,241.271,241.277,241.241,241.241,31400000.0
2007-01-23 15:23:00,241.235,241.246,241.223,241.23,50100000.0
2007-01-23 15:24:00,241.245,241.252,241.232,241.252,36600000.0
2007-01-23 15:25:00,241.24,241.246,241.211,241.246,34100000.0
2007-01-23 15:26:00,241.246,241.283,241.246,241.272,63100000.0
2007-01-23 15:27:00,241.277,241.288,241.241,241.257,23200000.0
2007-01-23 15:28:00,241.245,241.257,241.242,241.257,29100000.0
2007-01-23 15:29:00,241.235,241.237,241.184,241.191,36100000.0
2007-01-23 15:30:00,241.22,241.232,241.212,241.212,73500000.0
2007-01-23 15:31:00,241.213,241.226,241.203,241.218,59600000.0
2007-01-23 15:32:00,241.228,241.228,241.199,241.21,53400000.0
2007-01-23 15:33:00,241.222,241.249,241.222,241.247,38800000.0
2007-01-23 15:34:00,241.233,241.233,241.218,241.219,43400000.0
2007-01-23 15:35:00,241.228,241.231,241.191,241.197,39400000.0
2007-01-23 15:36:00,241.215,241.215,241.181,241.194,29300000.0
2007-01-23 15:37:00,241.187,241.214,241.183,241.214,65899998.0
2007-01-23 15:38:00,241.223,241.223,241.209,241.22,46600000.0
2007-01-23 15:39:00,241.192,241.202,241.163,241.177,66100000.0
2007-01-23 15:40:00,241.197,241.209,241.193,241.195,45100000.0
2007-01-23 15:41:00,241.225,241.235,241.223,241.23,36599999.0
2007-01-23 15:42:00,241.23,241.233,241.217,241.221,20400000.0
2007-01-23 15:43:00,241.225,241.255,241.208,241.238,68300000.0
2007-01-23 15:44:00,241.24,241.247,241.205,241.235,29400000.0
2007-01-23 15:45:00,241.217,241.236,241.192,241.233,26800000.0
2007-01-23 15:46:00,241.245,241.265,241.234,241.26,57099999.0
2007-01-23 15:47:00,241.25,241.25,241.201,241.235,66300000.0
2007-01-23 15:48:00,241.242,241.286,241.233,241.286,26700000.0
2007-01-23 15:49:00,241.287,241.287,241.227,241.258,71700000.0
2007-01-23 15:50:00,241.261,241.261,241.237,241.248,22200000.0
2007-01-23 15:51:00,241.264,241.273,241.254,241.269,66800000.0
2007-01-23 15:52:00,241.264,241.264,241.237,241.237,32700000.0
2007-01-23 15:53:00,241.228,241.263,241.228,241.252,31000000.0
2007-01-23 15:54:00,241.257,241.277,241.255,241.27,41400000.0
2007-01-23 15:55:00,241.283,241.308,241.283,241.304,58400000.0
2007-01-23 15:56:00,241.302,241.302,241.266,241.278,52400000.0
2007-01-23 15:57:00,241.269,241.289,241.267,241.287,41600000.0
2007-01-23 15:58:00,241.294,241.31,241.268,241.289,37100000.0
2007-01-23 15:59:00,241.306,241.311,241.279,241.289,39600000.0
2007-01-23 16:00:00,241.282,241.286,241.224,241.224,10400000.0
2007-01-23 16:01:00,241.204,241.237,241.198,241.198,28300000.0
2007-01-23 16:02:00,241.165,241.182,241.165,241.165,28700000.0
2007-01-23 16:03:00,241.153,241.174,241.147,241.161,38200000.0
2007-01-23 16:04:00,241.146,241.157,241.113,241.157,61500001.0
2007-01-23 16:05:00,241.19,241.195,241.182,241.185,21600000.0
2007-01-23 16:06:00,241.189,241.223,241.189,241.2,56700001.0
2007-01-23 16:07:00,241.187,241.225,241.187,241.197,26200000.0
2007-01-23 16:08:00,241.187,241.249,241.184,241.249,63299999.0
2007-01-23 16:09:00,241.235,241.241,241.205,241.219,50700000.0
2007-01-23 16:10:00,241.219,241.242,241.217,241.23,41200000.0
2007-01-23 16:11:00,241.214,241.242,241.207,241.231,43900000.0
2007-01-23 16:12:00,241.24,241.262,241.228,241.262,35800000.0
2007-01-23 16:13:00,241.272,241.278,241.238,241.266,46900000.0
2007-01-23 16:14:00,241.266,241.266,241.209,241.209,95100000.0
2007-01-23 16:15:00,241.228,241.245,241.221,241.245,39100000.0
2007-01-23 16:16:00,241.213,241.241,241.201,241.24,52100000.0
2007-01-23 16:17:00,241.239,241.248,241.205,241.24,33600000.0
2007-01-23 16:18:00,241.236,241.249,241.229,241.229,46500000.0
2007-01-23 16:19:00,241.254,241.263,241.221,241.251,44100000.0
2007-01-23 16:20:00,241.277,241.296,241.275,241.295,36100000.0
2007-01-23 16:21:00,241.325,241.338,241.231,241.242,45000000.0
2007-01-23 16:22:00,241.24,241.262,241.24,241.256,82000001.0
2007-01-23 16:23:00,241.266,241.311,241.264,241.281,45800000.0
2007-01-23 16:24:00,241.285,241.312,241.273,241.302,70800000.0
2007-01-23 16:25:00,241.287,241.326,241.281,241.326,49200000.0
2007-01-23 16:26:00,241.309,241.339,241.308,241.338,45900001.0
2007-01-23 16:27:00,241.309,241.312,241.3,241.312,30400000.0
2007-01-23 16:28:00,241.3,241.355,241.3,241.338,58800000.0
2007-01-23 16:29:00,241.346,241.355,241.327,241.351,67999999.0
2007-01-23 16:30:00,241.354,241.385,241.354,241.385,54600000.0
2007-01-23 16:31:00,241.376,241.39,241.363,241.375,52200000.0
2007-01-23 16:32:00,241.385,241.385,241.376,241.378,38300000.0
2007-01-23 16:33:00,241.361,241.361,241.352,241.357,16400000.0
2007-01-23 16:34:00,241.353,241.37,241.345,241.37,75700000.0
2007-01-23 16:35:00,241.366,241.418,241.366,241.37,51800000.0
2007-01-23 16:36:00,241.368,241.386,241.347,241.347,58900000.0
2007-01-23 16:37:00,241.364,241.408,241.354,241.408,39800000.0
2007-01-23 16:38:00,241.401,241.401,241.374,241.374,26000000.0
2007-01-23 16:39:00,241.375,241.417,241.375,241.395,32100000.0
2007-01-23 16:40:00,241.392,241.423,241.392,241.404,46700000.0
2007-01-23 16:41:00,241.416,241.417,241.385,241.397,48600000.0
2007-01-23 16:42:00,241.402,241.402,241.373,241.373,42700000.0
2007-01-23 16:43:00,241.353,241.353,241.301,241.301,46200000.0
2007-01-23 16:44:00,241.297,241.33,241.297,241.303,57400000.0
2007-01-23 16:45:00,241.291,241.303,241.282,241.303,80100000.0
2007-01-23 16:46:00,241.296,241.325,241.294,241.294,48300002.0
2007-01-23 16:47:00,241.307,241.343,241.307,241.343,69700000.0
2007-01-23 16:48:00,241.347,241.367,241.324,241.36,27800000.0
2007-01-23 16:49:00,241.357,241.359,241.339,241.348,77599999.0
2007-01-23 16:50:00,241.356,241.407,241.356,241.399,17100000.0
2007-01-23 16:51:00,241.396,241.441,241.396,241.423,90900001.0
2007-01-23 16:52:00,241.404,241.43,241.392,241.43,55500000.0
2007-01-23 16:53:00,241.404,241.42,241.4,241.4,93299999.0
2007-01-23 16:54:00,241.405,241.425,241.382,241.415,46900000.0
2007-01-23 16:55:00,241.417,241.434,241.389,241.401,109900000.0
2007-01-23 16:56:00,241.393,241.393,241.353,241.37,82299998.0
2007-01-23 16:57:00,241.365,241.369,241.348,241.363,39800000.0
2007-01-23 16:58:00,241.376,241.392,241.36,241.371,50400001.0
2007-01-23 16:59:00,241.373,241.373,241.325,241.325,61900000.0
2007-01-23 17:00:00,241.311,241.382,241.301,241.38,34400000.0
2007-01-23 17:01:00,241.384,241.4,241.359,241.359,67200001.0
2007-01-23 17:02:00,241.356,241.363,241.347,241.361,58599999.0
2007-01-23 17:03:00,241.353,241.367,241.346,241.367,40600000.0
2007-01-23 17:04:00,241.374,241.387,241.356,241.367,82100000.0
2007-01-23 17:05:00,241.376,241.387,241.353,241.353,46000000.0
2007-01-23 17:06:00,241.36,241.36,241.339,241.341,38400000.0
2007-01-23 17:07:00,241.329,241.363,241.329,241.363,35500000.0
2007-01-23 17:08:00,241.35,241.354,241.324,241.345,62199999.0
2007-01-23 17:09:00,241.312,241.324,241.312,241.324,33800000.0
2007-01-23 17:10:00,241.335,241.347,241.32,241.32,39400000.0
2007-01-23 17:11:00,241.316,241.337,241.304,241.326,55500000.0
2007-01-23 17:12:00,241.333,241.342,241.322,241.322,57200000.0
2007-01-23 17:13:00,241.325,241.332,241.293,241.31,41000000.0
2007-01-23 17:14:00,241.313,241.329,241.296,241.329,27800000.0
2007-01-23 17:15:00,241.339,241.339,241.309,241.324,29100000.0
2007-01-23 17:16:00,241.328,241.355,241.319,241.35,42600001.0
2007-01-23 17:17:00,241.365,241.398,241.355,241.355,50400000.0
2007-01-23 17:18:00,241.351,241.371,241.351,241.371,22000000.0
2007-01-23 17:19:00,241.394,241.411,241.371,241.394,56400000.0
2007-01-23 17:20:00,241.41,241.48,241.407,241.469,51000000.0
2007-01-23 17:21:00,241.454,241.454,241.423,241.431,33800000.0
2007-01-23 17:22:00,241.424,241.424,241.39,241.39,44700000.0
2007-01-23 17:23:00,241.381,241.401,241.363,241.37,22300000.0
2007-01-23 17:24:00,241.353,241.381,241.327,241.381,28400000.0
2007-01-23 17:25:00,241.353,241.368,241.332,241.332,34400000.0
2007-01-23 17:26:00,241.325,241.356,241.323,241.343,43600000.0
2007-01-23 17:27:00,241.332,241.353,241.288,241.301,25200000.0
2007-01-23 17:28:00,241.312,241.316,241.257,241.273,49600000.0
2007-01-23 17:29:00,241.303,241.324,241.303,241.324,48700000.0
2007-01-23 17:30:00,241.306,241.306,241.295,241.305,16900000.0
2007-01-23 17:31:00,241.296,241.324,241.296,241.317,27200000.0
2007-01-23 17:32:00,241.312,241.317,241.232,241.238,26600000.0
2007-01-23 17:33:00,241.244,241.285,241.244,241.283,43100000.0
2007-01-23 17:34:00,241.272,241.277,241.255,241.27,47900000.0
2007-01-23 17:35:00,241.256,241.261,241.209,241.209,47900000.0
2007-01-23 17:36:00,241.197,241.211,241.169,241.169,55100000.0
2007-01-23 17:37:00,241.165,241.186,241.154,241.186,74200000.0
2007-01-23 17:38:00,241.195,241.22,241.185,241.202,72400000.0
2007-01-23 17:39:00,241.197,241.209,241.176,241.209,39000000.0
2007-01-23 17:40:00,241.202,241.22,241.184,241.184,54299999.0
2007-01-23 17:41:00,241.196,241.207,241.181,241.199,47400000.0
2007-01-23 17:42:00,241.197,241.223,241.189,241.201,58100000.0
2007-01-23 17:43:00,241.203,241.239,241.203,241.228,28200000.0
2007-01-23 17:44:00,241.217,241.227,241.208,241.212,27000000.0
2007-01-23 17:45:00,241.231,241.24,241.207,241.233,30300000.0
2007-01-23 17:46:00,241.218,241.235,241.199,241.206,53300000.0
2007-01-23 17:47:00,241.22,241.22,241.17,241.17,29800000.0
2007-01-23 17:48:00,241.184,241.189,241.177,241.177,66800000.0
2007-01-23 17:49:00,241.19,241.19,241.154,241.175,45000000.0
2007-01-23 17:50:00,241.182,241.182,241.142,241.142,43200000.0
2007-01-23 17:51:00,241.163,241.187,241.159,241.18,46300000.0
2007-01-23 17:52:00,241.194,241.194,241.134,241.135,34200000.0
2007-01-23 17:53:00,241.167,241.188,241.153,241.188,29100000.0
2007-01-23 17:54:00,241.185,241.214,241.185,241.201,29500000.0
2007-01-23 17:55:00,241.197,241.205,241.178,241.18,16400000.0
2007-01-23 17:56:00,241.169,241.2,241.169,241.185,50700001.0
2007-01-23 17:57:00,241.172,241.177,241.16,241.171,28100000.0
2007-01-23 17:58:00,241.163,241.163,241.131,241.133,49800000.0
2007-01-23 17:59:00,241.104,241.104,241.049,241.074,87799999.0
2007-01-23 18:00:00,241.094,241.094,241.067,241.071,34800000.0
2007-01-23 18:01:00,241.089,241.11,241.072,241.094,472700001.0
2007-01-23 18:02:00,241.118,241.131,241.081,241.109,752799999.0
2007-01-23 18:03:00,241.094,241.103,241.061,241.076,607200001.0
2007-01-23 18:04:00,241.09,241.123,241.078,241.112,531800001.0
2007-01-23 18:05:00,241.132,241.154,241.103,241.11,733399998.0
2007-01-23 18:06:00,241.085,241.124,241.085,241.114,542699999.0
2007-01-23 18:07:00,241.117,241.15,241.096,241.128,739699999.0
2007-01-23 18:08:00,241.137,241.164,241.109,241.164,594000002.0
2007-01-23 18:09:00,241.164,241.184,241.114,241.125,490900003.0
2007-01-23 18:10:00,241.115,241.12,241.088,241.103,636099995.0
2007-01-23 18:11:00,241.095,241.115,241.065,241.1,377500000.0
2007-01-23 18:12:00,241.084,241.112,241.049,241.072,242300001.0
2007-01-23 18:13:00,241.064,241.09,241.041,241.053,481699999.0
2007-01-23 18:14:00,241.047,241.067,241.012,241.053,627899999.0
2007-01-23 18:15:00,241.083,241.11,241.051,241.102,697499999.0
2007-01-23 18:16:00,241.121,241.154,241.104,241.136,597700001.0
2007-01-23 18:17:00,241.144,241.184,241.133,241.168,186000000.0
2007-01-23 18:18:00,241.181,241.225,241.16,241.21,409099999.0
2007-01-23 18:19:00,241.19,241.212,241.175,241.211,484000001.0
2007-01-23 18:20:00,241.213,241.222,241.172,241.187,603600002.0
2007-01-23 18:21:00,241.192,241.238,241.188,241.238,549500002.0
2007-01-23 18:22:00,241.242,241.281,241.242,241.253,472900003.0
2007-01-23 18:23:00,241.233,241.254,241.223,241.231,818700000.0
2007-01-23 18:24:00,241.213,241.26,241.211,241.243,654000003.0
2007-01-23 18:25:00,241.248,241.268,241.222,241.222,528400000.0
2007-01-23 18:26:00,241.203,241.206,241.162,241.197,312100000.0
2007-01-23 18:27:00,241.197,241.218,241.176,241.176,419500000.0
2007-01-23 18:28:00,241.163,241.183,241.123,241.138,503500002.0
2007-01-23 18:29:00,241.131,241.137,241.072,241.072,476100000.0
2007-01-23 18:30:00,241.071,241.078,241.057,241.068,267700001.0
2007-01-23 18:31:00,241.062,241.074,241.026,241.032,368499997.0
2007-01-23 18:32:00,241.008,241.008,240.941,240.97,489900001.0
2007-01-23 18:33:00,240.976,241.004,240.944,240.994,558200000.0
2007-01-23 18:34:00,240.992,241.019,240.982,240.99,487099996.0
2007-01-23 18:35:00,240.982,240.996,240.944,240.96,409199999.0
2007-01-23 18:36:00,240.964,241.051,240.964,241.036,347899999.0
2007-01-23 18:37:00,241.048,241.048,240.998,240.998,199199998.0
2007-01-23 18:38:00,241.012,241.027,240.986,241.027,156400000.0
2007-01-23 18:39:00,241.028,241.032,240.999,241.017,104300000.0
2007-01-23 18:40:00,241.008,241.029,240.999,241.019,296899997.0
2007-01-23 18:41:00,241.001,241.033,240.995,241.009,247499999.0
2007-01-23 18:42:00,241.012,241.033,241.007,241.02,210300001.0
2007-01-23 18:43:00,241.017,241.036,241.01,241.01,132800001.0
2007-01-23 18:44:00,241.014,241.103,241.014,241.078,255500000.0
2007-01-23 18:45:00,241.077,241.106,241.075,241.087,171000000.0
2007-01-23 18:46:00,241.093,241.117,241.092,241.117,174000001.0
2007-01-23 18:47:00,241.132,241.18,241.119,241.169,77900000.0
2007-01-23 18:48:00,241.178,241.209,241.168,241.188,174000001.0
2007-01-23 18:49:00,241.185,241.185,241.16,241.165,154300000.0
2007-01-23 18:50:00,241.149,241.165,241.125,241.154,271200002.0
2007-01-23 18:51:00,241.143,241.164,241.126,241.147,181500001.0
2007-01-23 18:52:00,241.138,241.16,241.105,241.115,248800001.0
2007-01-23 18:53:00,241.116,241.136,241.106,241.126,247600000.0
2007-01-23 18:54:00,241.141,241.159,241.127,241.152,241099997.0
2007-01-23 18:55:00,241.155,241.17,241.133,241.142,235499999.0
2007-01-23 18:56:00,241.143,241.166,241.126,241.166,72800002.0
2007-01-23 18:57:00,241.157,241.198,241.121,241.183,196700000.0
2007-01-23 18:58:00,241.188,241.219,241.177,241.188,348000000.0
2007-01-23 18:59:00,241.185,241.207,241.182,241.193,204600000.0
2007-01-23 19:00:00,241.175,241.175,241.111,241.168,136700000.0
2007-01-23 19:01:00,241.16,241.161,241.122,241.135,80500000.0
2007-01-23 19:02:00,241.133,241.169,241.116,241.153,132500000.0
2007-01-23 19:03:00,241.15,241.15,241.116,241.139,344200000.0
2007-01-23 19:04:00,241.145,241.161,241.121,241.14,172799999.0
2007-01-23 19:05:00,241.132,241.153,241.1,241.129,186800000.0
2007-01-23 19:06:00,241.129,241.141,241.114,241.121,433100002.0
2007-01-23 19:07:00,241.13,241.154,241.117,241.134,274499998.0
2007-01-23 19:08:00,241.138,241.161,241.129,241.16,339800000.0
2007-01-23 19:09:00,241.162,241.183,241.104,241.171,145599999.0
2007-01-23 19:10:00,241.17,241.17,241.136,241.152,78200000.0
2007-01-23 19:11:00,241.156,241.173,241.151,241.151,41899999.0
2007-01-23 19:12:00,241.154,241.183,241.154,241.176,101500000.0
2007-01-23 19:13:00,241.18,241.221,241.18,241.19,201099999.0
2007-01-23 19:14:00,241.196,241.232,241.176,241.176,270400000.0
2007-01-23 19:15:00,241.164,241.164,241.108,241.133,277999999.0
2007-01-23 19:16:00,241.133,241.133,241.117,241.117,55300000.0
2007-01-23 19:17:00,241.128,241.135,241.108,241.127,121799999.0
2007-01-23 19:18:00,241.103,241.129,241.067,241.129,139300000.0
2007-01-23 19:19:00,241.148,241.167,241.14,241.148,150900000.0
2007-01-23 19:20:00,241.151,241.156,241.136,241.149,154100000.0
2007-01-23 19:21:00,241.144,241.162,241.132,241.132,153999999.0
2007-01-23 19:22:00,241.14,241.18,241.113,241.173,120100001.0
2007-01-23 19:23:00,241.168,241.174,241.115,241.165,469199999.0
2007-01-23 19:24:00,241.169,241.181,241.118,241.144,105100000.0
2007-01-23 19:25:00,241.137,241.166,241.135,241.147,248999999.0
2007-01-23 19:26:00,241.14,241.169,241.14,241.143,439300001.0
2007-01-23 19:27:00,241.13,241.16,241.121,241.154,328999999.0
2007-01-23 19:28:00,241.165,241.181,241.151,241.181,222999999.0
2007-01-23 19:29:00,241.17,241.17,241.148,241.165,72900000.0
2007-01-23 19:30:00,241.152,241.163,241.123,241.123,174700000.0
2007-01-23 19:31:00,241.145,241.166,241.145,241.151,143300001.0
2007-01-23 19:32:00,241.14,241.14,241.088,241.135,355099999.0
2007-01-23 19:33:00,241.15,241.173,241.147,241.155,221100000.0
2007-01-23 19:34:00,241.152,241.157,241.121,241.126,185599999.0
2007-01-23 19:35:00,241.125,241.137,241.103,241.107,327200000.0
2007-01-23 19:36:00,241.108,241.123,241.102,241.103,229900001.0
2007-01-23 19:37:00,241.1,241.101,241.079,241.097,72200000.0
2007-01-23 19:38:00,241.098,241.103,241.073,241.085,206200000.0
2007-01-23 19:39:00,241.056,241.067,241.008,241.041,165200001.0
2007-01-23 19:40:00,241.046,241.053,241.009,241.026,259300001.0
2007-01-23 19:41:00,241.046,241.06,241.031,241.033,387300001.0
2007-01-23 19:42:00,241.04,241.057,241.028,241.042,164700001.0
2007-01-23 19:43:00,241.033,241.044,241.022,241.044,73100000.0
2007-01-23 19:44:00,241.048,241.064,241.035,241.035,240499999.0
2007-01-23 19:45:00,241.038,241.04,241.021,241.021,111000000.0
2007-01-23 19:46:00,241.049,241.049,241.019,241.034,95200000.0
2007-01-23 19:47:00,241.056,241.062,241.045,241.058,44500000.0
2007-01-23 19:48:00,241.045,241.086,241.045,241.064,192600000.0
2007-01-23 19:49:00,241.055,241.09,241.055,241.08,224800000.0
2007-01-23 19:50:00,241.089,241.099,241.073,241.099,174499999.0
2007-01-23 19:51:00,241.095,241.127,241.073,241.105,126099999.0
2007-01-23 19:52:00,241.069,241.111,241.053,241.08,129000000.0
2007-01-23 19:53:00,241.097,241.112,241.065,241.087,190100000.0
2007-01-23 19:54:00,241.118,241.13,241.09,241.093,192399999.0
2007-01-23 19:55:00,241.091,241.102,241.084,241.102,49500000.0
2007-01-23 19:56:00,241.101,241.115,241.09,241.103,167200001.0
2007-01-23 19:57:00,241.1,241.13,241.088,241.095,134900001.0
2007-01-23 19:58:00,241.078,241.122,241.078,241.094,232500000.0
2007-01-23 19:59:00,241.075,241.075,241.054,241.055,232300000.0
2007-01-23 20:00:00,241.005,241.065,241.005,241.044,94200000.0
2007-01-23 20:01:00,241.035,241.048,241.021,241.021,106599999.0
2007-01-23 20:02:00,241.046,241.046,241.014,241.042,137499999.0
2007-01-23 20:03:00,241.04,241.063,241.04,241.057,109600001.0
2007-01-23 20:04:00,241.001,241.042,240.99,241.017,149000001.0
2007-01-23 20:05:00,241.018,241.018,240.797,240.906,161199999.0
2007-01-23 20:06:00,240.92,240.978,240.896,240.978,213100002.0
2007-01-23 20:07:00,240.994,240.994,240.963,240.988,200000003.0
2007-01-23 20:08:00,241.001,241.02,240.962,240.962,193900000.0
2007-01-23 20:09:00,240.98,241.001,240.96,240.988,85800000.0
2007-01-23 20:10:00,240.996,241.08,240.996,241.08,119900002.0
2007-01-23 20:11:00,241.101,241.125,241.063,241.093,284400000.0
2007-01-23 20:12:00,241.078,241.103,241.064,241.094,483400000.0
2007-01-23 20:13:00,241.098,241.098,241.061,241.075,229400001.0
2007-01-23 20:14:00,241.061,241.115,241.061,241.111,171400000.0
2007-01-23 20:15:00,241.124,241.168,241.103,241.103,277499999.0
2007-01-23 20:16:00,241.091,241.209,241.091,241.175,164600000.0
2007-01-23 20:17:00,241.186,241.201,241.175,241.195,53800000.0
2007-01-23 20:18:00,241.185,241.2,241.161,241.171,94700000.0
2007-01-23 20:19:00,241.19,241.201,241.181,241.192,159400000.0
2007-01-23 20:20:00,241.206,241.235,241.183,241.222,285200000.0
2007-01-23 20:21:00,241.199,241.243,241.199,241.21,134600001.0
2007-01-23 20:22:00,241.218,241.233,241.201,241.222,202100000.0
2007-01-23 20:23:00,241.224,241.237,241.201,241.203,204100000.0
2007-01-23 20:24:00,241.183,241.183,241.144,241.173,149100000.0
2007-01-23 20:25:00,241.194,241.22,241.174,241.201,271999999.0
2007-01-23 20:26:00,241.212,241.231,241.209,241.229,380900001.0
2007-01-23 20:27:00,241.205,241.267,241.205,241.244,211900000.0
2007-01-23 20:28:00,241.25,241.289,241.249,241.262,384200002.0
2007-01-23 20:29:00,241.266,241.266,241.185,241.185,457300000.0
2007-01-23 20:30:00,241.243,241.276,241.238,241.263,487600000.0
2007-01-23 20:31:00,241.269,241.277,241.219,241.265,381400000.0
2007-01-23 20:32:00,241.265,241.273,241.24,241.24,568999997.0
2007-01-23 20:33:00,241.226,241.234,241.21,241.21,135200000.0
2007-01-23 20:34:00,241.207,241.236,241.178,241.215,173699998.0
2007-01-23 20:35:00,241.21,241.231,241.21,241.231,101400000.0
2007-01-23 20:36:00,241.226,241.226,241.172,241.188,120800000.0
2007-01-23 20:37:00,241.176,241.195,241.128,241.142,66600000.0
2007-01-23 20:38:00,241.148,241.174,241.137,241.137,245700000.0
2007-01-23 20:39:00,241.133,241.133,241.095,241.096,164300001.0
2007-01-23 20:40:00,241.102,241.12,241.088,241.107,328199999.0
2007-01-23 20:41:00,241.121,241.144,241.111,241.138,236499999.0
2007-01-23 20:42:00,241.073,241.111,241.018,241.018,194700000.0
2007-01-23 20:43:00,241.008,241.046,241.008,241.046,352600000.0
2007-01-23 20:44:00,241.042,241.07,241.03,241.03,339500000.0
2007-01-23 20:45:00,241.037,241.065,241.037,241.065,238400000.0
2007-01-23 20:46:00,241.071,241.082,241.052,241.052,297799999.0
2007-01-23 20:47:00,241.049,241.069,241.04,241.045,226499999.0
2007-01-23 20:48:00,241.054,241.1,241.052,241.1,222600000.0
2007-01-23 20:49:00,241.12,241.124,241.105,241.108,113200000.0
2007-01-23 20:50:00,241.103,241.128,241.093,241.117,349700003.0
2007-01-23 20:51:00,241.118,241.147,241.118,241.137,153099999.0
2007-01-23 20:52:00,241.155,241.167,241.127,241.167,82000000.0
2007-01-23 20:53:00,241.168,241.194,241.163,241.173,304300001.0
2007-01-23 20:54:00,241.177,241.179,241.147,241.172,115100000.0
2007-01-23 20:55:00,241.169,241.186,241.161,241.162,232100000.0
2007-01-23 20:56:00,241.159,241.176,241.132,241.149,204900001.0
2007-01-23 20:57:00,241.17,241.19,241.149,241.172,436999999.0
2007-01-23 20:58:00,241.181,241.181,241.143,241.159,341700001.0
2007-01-23 20:59:00,241.153,241.18,241.099,241.17,504199999.0
2007-01-23 21:00:00,241.173,241.177,241.137,241.173,477500000.0
2007-01-23 21:01:00,241.177,241.19,241.161,241.172,400599999.0
2007-01-23 21:02:00,241.177,241.241,241.177,241.241,225800000.0
2007-01-23 21:03:00,241.237,241.237,241.183,241.203,264599998.0
2007-01-23 21:04:00,241.229,241.263,241.212,241.241,90300000.0
2007-01-23 21:05:00,241.235,241.26,241.191,241.201,152999999.0
2007-01-23 21:06:00,241.197,241.22,241.197,241.208,166800001.0
2007-01-23 21:07:00,241.232,241.236,241.21,241.225,179500001.0
2007-01-23 21:08:00,241.219,241.225,241.172,241.197,163699999.0
2007-01-23 21:09:00,241.199,241.207,241.184,241.198,62800000.0
2007-01-23 21:10:00,241.207,241.227,241.194,241.225,76600000.0
2007-01-23 21:11:00,241.225,241.225,241.198,241.202,91700000.0
2007-01-23 21:12:00,241.182,241.182,241.131,241.131,94900000.0
2007-01-23 21:13:00,241.135,241.157,241.121,241.133,136900000.0
2007-01-23 21:14:00,241.125,241.139,241.099,241.127,327599998.0
2007-01-23 21:15:00,241.145,241.145,241.107,241.107,291999999.0
2007-01-23 21:16:00,241.098,241.109,241.084,241.103,89600000.0
2007-01-23 21:17:00,241.102,241.102,241.033,241.096,225800000.0
2007-01-23 21:18:00,241.098,241.103,241.064,241.086,148200000.0
2007-01-23 21:19:00,241.096,241.126,241.096,241.1,246600001.0
2007-01-23 21:20:00,241.095,241.102,241.063,241.09,316400001.0
2007-01-23 21:21:00,241.095,241.095,241.063,241.064,242599999.0
2007-01-23 21:22:00,241.059,241.082,241.052,241.053,171299999.0
2007-01-23 21:23:00,241.058,241.101,241.058,241.101,126500000.0
2007-01-23 21:24:00,241.101,241.119,241.085,241.099,197100000.0
2007-01-23 21:25:00,241.101,241.101,241.056,241.056,312299999.0
2007-01-23 21:26:00,241.054,241.093,241.054,241.078,125600000.0
2007-01-23 21:27:00,241.085,241.085,241.066,241.069,144000000.0
2007-01-23 21:28:00,241.064,241.076,240.988,240.99,168200000.0
2007-01-23 21:29:00,241.074,241.092,241.074,241.081,45900000.0
2007-01-23 21:30:00,241.078,241.083,241.063,241.081,71900000.0
2007-01-23 21:31:00,241.06,241.066,241.029,241.066,79100000.0
2007-01-23 21:32:00,241.075,241.091,241.07,241.07,85099999.0
2007-01-23 21:33:00,241.065,241.091,241.062,241.085,128499999.0
2007-01-23 21:34:00,241.092,241.092,241.059,241.066,161099999.0
2007-01-23 21:35:00,241.076,241.076,241.061,241.07,51600000.0
2007-01-23 21:36:00,241.08,241.08,241.013,241.073,90800000.0
2007-01-23 21:37:00,241.078,241.078,241.028,241.047,117600001.0
2007-01-23 21:38:00,241.053,241.07,241.02,241.02,54000000.0
2007-01-23 21:39:00,241.072,241.072,241.057,241.067,37600000.0
2007-01-23 21:40:00,241.058,241.089,241.058,241.073,47600000.0
2007-01-23 21:41:00,241.074,241.091,241.026,241.063,42100001.0
2007-01-23 21:42:00,241.082,241.087,241.059,241.075,124500000.0
2007-01-23 21:43:00,241.07,241.094,241.07,241.092,63900000.0
2007-01-23 21:44:00,241.09,241.09,241.023,241.082,210400000.0
2007-01-23 21:45:00,241.095,241.1,241.083,241.088,78500000.0
2007-01-23 21:46:00,241.116,241.128,241.075,241.085,108500000.0
2007-01-23 21:47:00,241.094,241.094,241.04,241.04,70000000.0
2007-01-23 21:48:00,241.087,241.106,241.076,241.093,61000000.0
2007-01-23 21:49:00,241.07,241.103,241.062,241.101,62699999.0
2007-01-23 21:50:00,241.126,241.135,241.126,241.131,46600000.0
2007-01-23 21:51:00,241.116,241.116,241.043,241.095,105800001.0
2007-01-23 21:52:00,241.093,241.103,241.085,241.094,98400001.0
2007-01-23 21:53:00,241.099,241.107,241.087,241.107,32900000.0
2007-01-23 21:54:00,241.056,241.101,241.056,241.094,70400000.0
2007-01-23 21:55:00,241.1,241.105,241.069,241.076,45800000.0
2007-01-23 21:56:00,241.064,241.09,241.062,241.064,52100000.0
2007-01-23 21:57:00,241.066,241.106,241.066,241.104,53700000.0
2007-01-23 21:58:00,241.11,241.131,241.108,241.112,47600000.0
2007-01-23 21:59:00,241.12,241.129,241.103,241.104,253699999.0
2007-01-23 22:00:00,241.107,241.163,241.107,241.159,178600000.0
2007-01-23 22:01:00,241.166,241.169,241.14,241.153,194399999.0
2007-01-23 22:02:00,241.145,241.172,241.145,241.172,266099998.0
2007-01-23 22:03:00,241.179,241.179,241.132,241.135,84100001.0
2007-01-23 22:04:00,241.132,241.146,241.075,241.122,103600000.0
2007-01-23 22:05:00,241.12,241.12,241.096,241.11,60400000.0
2007-01-23 22:06:00,241.065,241.105,241.065,241.096,37300001.0
2007-01-23 22:07:00,241.076,241.086,241.068,241.075,56800000.0
2007-01-23 22:08:00,241.031,241.093,241.031,241.072,51200000.0
2007-01-23 22:09:00,241.06,241.076,241.06,241.076,17100000.0
2007-01-23 22:10:00,241.082,241.082,241.039,241.069,35900000.0
2007-01-23 22:11:00,241.068,241.077,241.05,241.059,56500000.0
2007-01-23 22:12:00,241.053,241.053,241.023,241.044,128100001.0
2007-01-23 22:13:00,241.011,241.045,240.999,241.045,40000000.0
2007-01-23 22:14:00,241.017,241.067,241.017,241.066,36400000.0
2007-01-23 22:15:00,241.068,241.089,241.052,241.052,176400000.0
2007-01-23 22:16:00,241.052,241.072,241.045,241.055,234200001.0
2007-01-23 22:17:00,241.055,241.056,241.03,241.04,53900000.0
2007-01-23 22:18:00,241.052,241.062,241.052,241.056,82600000.0
2007-01-23 22:19:00,241.049,241.066,241.039,241.066,83000000.0
2007-01-23 22:20:00,241.073,241.073,241.04,241.07,86500000.0
2007-01-23 22:21:00,241.059,241.059,241.01,241.01,57900000.0
2007-01-23 22:22:00,241.009,241.077,241.009,241.044,64200000.0
2007-01-23 22:23:00,241.049,241.049,241.011,241.034,86700000.0
2007-01-23 22:24:00,241.047,241.058,241.013,241.058,60400000.0
2007-01-23 22:25:00,241.049,241.055,241.04,241.055,74600001.0
2007-01-23 22:26:00,240.98,241.035,240.976,241.035,59500001.0
2007-01-23 22:27:00,241.037,241.058,241.029,241.029,136800000.0
2007-01-23 22:28:00,241.042,241.047,241.033,241.033,26900000.0
2007-01-23 22:29:00,241.027,241.038,240.977,241.02,191600002.0
2007-01-23 22:30:00,241.019,241.019,241.013,241.018,48400000.0
2007-01-23 22:31:00,241.017,241.028,241.009,241.009,53300000.0
2007-01-23 22:32:00,241.004,241.039,241.004,241.033,156599999.0
2007-01-23 22:33:00,241.045,241.045,241.024,241.028,196100000.0
2007-01-23 22:34:00,241.028,241.048,241.027,241.039,292599999.0
2007-01-23 22:35:00,241.059,241.059,241.043,241.051,25500000.0
2007-01-23 22:36:00,241.054,241.057,241.029,241.048,89800000.0
2007-01-23 22:37:00,241.044,241.044,240.993,241.035,78200000.0
2007-01-23 22:38:00,241.032,241.061,241.031,241.037,74000000.0
2007-01-23 22:39:00,241.029,241.029,241.011,241.011,30900000.0
2007-01-23 22:40:00,241.029,241.049,241.02,241.034,82700000.0
2007-01-23 22:41:00,241.034,241.062,241.008,241.054,47400000.0
2007-01-23 22:42:00,241.054,241.054,241.013,241.031,19900000.0
2007-01-23 22:43:00,241.051,241.057,241.033,241.033,76099999.0
2007-01-23 22:44:00,241.031,241.051,241.017,241.025,122799999.0
2007-01-23 22:45:00,241.029,241.032,240.978,241.027,70900000.0
2007-01-23 22:46:00,241.018,241.041,241.0,241.035,45700000.0
2007-01-23 22:47:00,241.019,241.043,240.966,241.012,65600000.0
2007-01-23 22:48:00,241.003,241.015,240.981,240.982,94200000.0
2007-01-23 22:49:00,241.012,241.02,240.997,241.014,54800000.0
2007-01-23 22:50:00,241.023,241.023,241.0,241.014,54699999.0
2007-01-23 22:51:00,241.011,241.037,240.998,241.001,73300000.0
2007-01-23 22:52:00,241.006,241.035,241.004,241.035,36900000.0
2007-01-23 22:53:00,241.03,241.038,241.006,241.02,145600001.0
2007-01-23 22:54:00,241.015,241.017,240.998,240.998,85900001.0
2007-01-23 22:55:00,240.983,241.019,240.982,241.005,64700000.0
2007-01-23 22:56:00,240.996,241.007,240.97,240.989,78400001.0
2007-01-23 22:57:00,240.987,241.0,240.968,240.981,74000000.0
2007-01-23 22:58:00,241.015,241.028,240.992,241.011,39200000.0
2007-01-23 22:59:00,240.997,241.044,240.995,241.015,60100000.0
2007-01-23 23:00:00,241.006,241.017,240.98,240.985,86200000.0
2007-01-23 23:01:00,240.991,240.991,240.958,240.967,40600000.0
2007-01-23 23:02:00,240.994,241.003,240.994,240.994,41000000.0
2007-01-23 23:03:00,240.987,241.021,240.97,240.998,85300001.0
2007-01-23 23:04:00,241.015,241.018,241.01,241.017,34700000.0
2007-01-23 23:05:00,240.99,241.028,240.973,241.022,44400000.0
2007-01-23 23:06:00,241.019,241.029,241.004,241.027,38700000.0
2007-01-23 23:07:00,241.024,241.041,241.018,241.035,48000000.0
2007-01-23 23:08:00,241.025,241.025,240.979,241.006,32700000.0
2007-01-23 23:09:00,241.034,241.048,241.012,241.043,45400000.0
2007-01-23 23:10:00,241.052,241.067,241.04,241.04,88700000.0
2007-01-23 23:11:00,241.027,241.076,241.027,241.072,60000001.0
2007-01-23 23:12:00,241.086,241.098,241.075,241.075,34300000.0
2007-01-23 23:13:00,241.051,241.064,241.038,241.064,13800000.0
2007-01-23 23:14:00,241.023,241.046,240.993,241.046,67500000.0
2007-01-23 23:15:00,241.064,241.066,241.047,241.065,57699999.0
2007-01-23 23:16:00,241.042,241.061,241.03,241.034,46400000.0
2007-01-23 23:17:00,241.079,241.079,241.018,241.021,37800000.0
2007-01-23 23:18:00,241.058,241.058,241.032,241.048,55899999.0
2007-01-23 23:19:00,241.052,241.055,241.025,241.055,47399999.0
2007-01-23 23:20:00,241.042,241.043,241.005,241.006,36800000.0
2007-01-23 23:21:00,241.008,241.03,240.994,241.03,75600000.0
2007-01-23 23:22:00,241.034,241.043,241.016,241.032,57900000.0
2007-01-23 23:23:00,241.027,241.037,241.006,241.033,70600000.0
2007-01-23 23:24:00,241.048,241.048,241.014,241.027,57799999.0
2007-01-23 23:25:00,241.032,241.051,241.03,241.03,64300000.0
2007-01-23 23:26:00,241.026,241.026,241.002,241.018,38700000.0
2007-01-23 23:27:00,240.999,241.018,240.962,241.018,27900000.0
2007-01-23 23:28:00,241.003,241.023,240.993,240.995,47700000.0
2007-01-23 23:29:00,240.981,241.001,240.97,240.99,27900000.0
2007-01-23 23:30:00,241.014,241.014,240.97,240.975,33600000.0
2007-01-23 23:31:00,240.98,240.995,240.952,240.958,30300000.0
2007-01-23 23:32:00,240.969,240.995,240.947,240.97,39000000.0
2007-01-23 23:33:00,240.976,240.983,240.951,240.959,64700000.0
2007-01-23 23:34:00,240.964,240.964,240.94,240.94,43700000.0
2007-01-23 23:35:00,240.952,240.952,240.897,240.93,36400000.0
2007-01-23 23:36:00,240.95,240.976,240.95,240.976,33200000.0
2007-01-23 23:37:00,240.971,240.971,240.911,240.958,44900000.0
2007-01-23 23:38:00,240.962,240.963,240.953,240.96,39300000.0
2007-01-23 23:39:00,240.924,240.953,240.915,240.953,74700000.0
2007-01-23 23:40:00,240.965,240.971,240.929,240.938,48800000.0
2007-01-23 23:41:00,240.957,240.98,240.953,240.98,68600000.0
2007-01-23 23:42:00,240.962,240.993,240.949,240.966,57400000.0
2007-01-23 23:43:00,240.955,240.955,240.934,240.95,29800000.0
2007-01-23 23:44:00,240.961,240.97,240.925,240.937,49600000.0
2007-01-23 23:45:00,240.922,240.941,240.898,240.933,56900000.0
2007-01-23 23:46:00,240.916,240.939,240.916,240.939,37900000.0
2007-01-23 23:47:00,240.931,240.94,240.915,240.915,47000000.0
2007-01-23 23:48:00,240.929,240.958,240.929,240.949,72699999.0
2007-01-23 23:49:00,240.944,240.944,240.886,240.888,75300000.0
2007-01-23 23:50:00,240.939,240.944,240.923,240.93,51200001.0
2007-01-23 23:51:00,240.923,240.96,240.913,240.96,53700000.0
2007-01-23 23:52:00,240.965,240.972,240.931,240.948,54500000.0
2007-01-23 23:53:00,240.947,240.947,240.908,240.924,97900001.0
2007-01-23 23:54:00,240.916,240.967,240.89,240.948,57999999.0
2007-01-23 23:55:00,240.957,240.963,240.888,240.888,45599999.0
2007-01-23 23:56:00,240.943,240.99,240.928,240.99,32400000.0
2007-01-23 23:57:00,240.962,240.975,240.921,240.953,55100000.0
2007-01-23 23:58:00,240.995,240.995,240.936,240.956,60799999.0
2007-01-23 23:59:00,240.974,240.98,240.953,240.955,57200000.0
2007-01-24 00:00:00,240.958,240.958,240.939,240.957,13900000.0
2007-01-24 00:01:00,240.936,240.936,240.918,240.929,42300000.0
2007-01-24 00:02:00,240.925,240.935,240.884,240.935,86000001.0
2007-01-24 00:03:00,240.919,240.919,240.857,240.874,22700000.0
2007-01-24 00:04:00,240.804,240.83,240.775,240.83,50400000.0
2007-01-24 00:05:00,240.826,240.867,240.818,240.855,64000001.0
2007-01-24 00:06:00,240.862,240.87,240.853,240.853,66700000.0
2007-01-24 00:07:00,240.871,240.871,240.85,240.852,30100000.0
2007-01-24 00:08:00,240.844,240.853,240.814,240.851,64900000.0
2007-01-24 00:09:00,240.885,240.904,240.842,240.887,44800001.0
2007-01-24 00:10:00,240.877,240.877,240.846,240.865,24000000.0
2007-01-24 00:11:00,240.874,240.889,240.851,240.883,57700000.0
2007-01-24 00:12:00,240.896,240.896,240.863,240.87,60599999.0
2007-01-24 00:13:00,240.893,240.909,240.857,240.879,50000000.0
2007-01-24 00:14:00,240.887,240.89,240.867,240.88,56899999.0
2007-01-24 00:15:00,240.88,240.901,240.877,240.877,30500000.0
2007-01-24 00:16:00,240.86,240.889,240.86,240.867,47100000.0
2007-01-24 00:17:00,240.891,240.891,240.873,240.876,43500000.0
2007-01-24 00:18:00,240.888,240.888,240.81,240.865,56200000.0
2007-01-24 00:19:00,240.886,240.886,240.834,240.84,42500000.0
2007-01-24 00:20:00,240.835,240.871,240.835,240.852,54700000.0
2007-01-24 00:21:00,240.882,240.905,240.853,240.902,42600000.0
2007-01-24 00:22:00,240.905,240.923,240.875,240.887,42100000.0
2007-01-24 00:23:00,240.908,240.931,240.902,240.911,17900000.0
2007-01-24 00:24:00,240.89,240.906,240.875,240.9,42200001.0
2007-01-24 00:25:00,240.917,240.917,240.886,240.898,44200000.0
2007-01-24 00:26:00,240.912,240.929,240.904,240.907,35500000.0
2007-01-24 00:27:00,240.908,240.912,240.891,240.912,79999999.0
2007-01-24 00:28:00,240.918,240.931,240.9,240.9,55500000.0
2007-01-24 00:29:00,240.925,240.927,240.902,240.904,88500000.0
2007-01-24 00:30:00,240.931,240.938,240.917,240.927,40599999.0
2007-01-24 00:31:00,240.935,240.95,240.931,240.94,53900001.0
2007-01-24 00:32:00,240.931,240.955,240.899,240.955,53300000.0
2007-01-24 00:33:00,240.948,240.974,240.94,240.966,36699999.0
2007-01-24 00:34:00,240.946,240.968,240.911,240.952,73900000.0
2007-01-24 00:35:00,240.966,240.998,240.966,240.995,44900000.0
2007-01-24 00:36:00,240.994,241.008,240.942,240.978,34900000.0
2007-01-24 00:37:00,241.005,241.045,241.0,241.037,62300000.0
2007-01-24 00:38:00,241.053,241.063,241.043,241.045,42400000.0
2007-01-24 00:39:00,241.034,241.055,241.021,241.045,21500000.0
2007-01-24 00:40:00,241.031,241.062,241.028,241.045,75200000.0
2007-01-24 00:41:00,241.05,241.052,241.023,241.035,48000000.0
2007-01-24 00:42:00,241.038,241.051,241.012,241.033,54200000.0
2007-01-24 00:43:00,241.003,241.035,240.995,241.035,60600000.0
2007-01-24 00:44:00,241.039,241.039,241.003,241.022,32000000.0
2007-01-24 00:45:00,241.038,241.068,241.019,241.037,43400000.0
2007-01-24 00:46:00,241.025,241.047,241.017,241.018,26500000.0
2007-01-24 00:47:00,241.011,241.029,240.982,241.022,47100000.0
2007-01-24 00:48:00,241.018,241.053,241.009,241.042,78399999.0
2007-01-24 00:49:00,241.034,241.073,241.016,241.016,78400002.0
2007-01-24 00:50:00,241.083,241.083,241.06,241.08,50300001.0
2007-01-24 00:51:00,241.075,241.089,241.032,241.055,44000001.0
2007-01-24 00:52:00,241.09,241.09,241.022,241.022,64899999.0
2007-01-24 00:53:00,241.008,241.117,241.008,241.117,35100000.0
2007-01-24 00:54:00,241.11,241.116,241.088,241.095,58300000.0
2007-01-24 00:55:00,241.069,241.101,241.055,241.101,28100000.0
2007-01-24 00:56:00,241.122,241.135,241.095,241.135,48800000.0
2007-01-24 00:57:00,241.117,241.12,241.078,241.118,81100000.0
2007-01-24 00:58:00,241.098,241.107,241.066,241.069,60800001.0
2007-01-24 00:59:00,241.046,241.068,241.02,241.02,67700000.0
2007-01-24 01:00:00,241.08,241.102,241.069,241.097,57200000.0
2007-01-24 01:01:00,241.079,241.085,241.068,241.077,33400000.0
2007-01-24 01:02:00,241.028,241.067,241.024,241.057,76099999.0
2007-01-24 01:03:00,241.074,241.093,241.066,241.093,29200000.0
2007-01-24 01:04:00,241.092,241.112,241.063,241.063,79600000.0
2007-01-24 01:05:00,241.076,241.085,241.066,241.077,69000000.0
2007-01-24 01:06:00,241.08,241.08,241.04,241.04,36600000.0
2007-01-24 01:07:00,241.028,241.046,241.0,241.0,31100000.0
2007-01-24 01:08:00,241.009,241.009,240.962,240.962,33200000.0
2007-01-24 01:09:00,240.957,240.966,240.936,240.95,56600000.0
2007-01-24 01:10:00,240.953,240.99,240.948,240.99,36100000.0
2007-01-24 01:11:00,240.957,241.009,240.954,240.954,60200000.0
2007-01-24 01:12:00,240.976,240.984,240.935,240.973,70900000.0
2007-01-24 01:13:00,240.997,241.043,240.997,241.043,12400000.0
2007-01-24 01:14:00,241.025,241.025,240.94,240.96,88400001.0
2007-01-24 01:15:00,240.968,241.01,240.962,241.01,44100000.0
2007-01-24 01:16:00,240.998,241.014,240.998,241.012,61900000.0
2007-01-24 01:17:00,241.014,241.026,241.009,241.012,38700001.0
2007-01-24 01:18:00,241.011,241.011,240.99,241.002,54100001.0
2007-01-24 01:19:00,241.016,241.036,240.993,241.007,64799999.0
2007-01-24 01:20:00,241.012,241.012,240.97,240.988,83299998.0
2007-01-24 01:21:00,241.0,241.018,240.994,241.01,52900000.0
2007-01-24 01:22:00,241.019,241.023,240.992,241.012,36800000.0
2007-01-24 01:23:00,240.987,241.021,240.973,241.009,50300000.0
2007-01-24 01:24:00,241.004,241.01,240.985,241.005,27300000.0
2007-01-24 01:25:00,240.956,241.001,240.956,241.001,20000000.0
2007-01-24 01:26:00,241.006,241.028,240.999,241.0,45100000.0
2007-01-24 01:27:00,241.007,241.017,240.994,241.008,32500000.0
2007-01-24 01:28:00,241.022,241.028,240.984,241.02,51900000.0
2007-01-24 01:29:00,241.032,241.032,240.983,241.024,33400000.0
2007-01-24 01:30:00,241.034,241.034,241.013,241.025,36000000.0
2007-01-24 01:31:00,241.017,241.03,241.004,241.026,61100001.0
2007-01-24 01:32:00,241.033,241.033,241.001,241.025,29200000.0
2007-01-24 01:33:00,241.033,241.065,241.033,241.065,60300000.0
2007-01-24 01:34:00,241.066,241.066,241.027,241.027,37700000.0
2007-01-24 01:35:00,241.057,241.079,241.056,241.06,30300000.0
2007-01-24 01:36:00,241.05,241.086,241.05,241.072,63000000.0
2007-01-24 01:37:00,241.082,241.086,241.067,241.077,29800000.0
2007-01-24 01:38:00,241.066,241.129,241.061,241.129,53300000.0
2007-01-24 01:39:00,241.125,241.125,241.047,241.049,56700001.0
2007-01-24 01:40:00,241.07,241.104,241.07,241.082,80700000.0
2007-01-24 01:41:00,241.078,241.115,241.066,241.103,28600000.0
2007-01-24 01:42:00,241.083,241.083,241.05,241.069,29599999.0
2007-01-24 01:43:00,241.033,241.086,241.014,241.084,29800000.0
2007-01-24 01:44:00,241.07,241.07,241.036,241.048,49400000.0
2007-01-24 01:45:00,241.026,241.046,241.003,241.046,64199999.0
2007-01-24 01:46:00,241.062,241.076,241.048,241.065,56200000.0
2007-01-24 01:47:00,241.066,241.069,241.041,241.058,29600000.0
2007-01-24 01:48:00,241.047,241.051,241.027,241.043,77099999.0
2007-01-24 01:49:00,241.059,241.059,240.976,240.981,39400000.0
2007-01-24 01:50:00,241.046,241.051,241.03,241.049,80500000.0
2007-01-24 01:51:00,240.981,241.028,240.979,241.023,30800000.0
2007-01-24 01:52:00,241.024,241.048,241.005,241.027,38200000.0
2007-01-24 01:53:00,241.036,241.061,241.035,241.061,29100000.0
2007-01-24 01:54:00,241.061,241.084,241.048,241.081,66600001.0
2007-01-24 01:55:00,241.105,241.115,241.085,241.1,46800000.0
2007-01-24 01:56:00,241.111,241.122,241.101,241.108,12300000.0
2007-01-24 01:57:00,241.125,241.125,241.098,241.107,68600001.0
2007-01-24 01:58:00,241.122,241.179,241.122,241.171,25200000.0
2007-01-24 01:59:00,241.178,241.178,241.139,241.155,63800001.0
2007-01-24 02:00:00,241.118,241.204,241.104,241.17,29600000.0
2007-01-24 02:01:00,241.155,241.155,241.131,241.136,39300000.0
2007-01-24 02:02:00,241.145,241.163,241.11,241.155,37400000.0
2007-01-24 02:03:00,241.13,241.138,241.103,241.132,31600000.0
2007-01-24 02:04:00,241.138,241.145,241.126,241.126,78900001.0
2007-01-24 02:05:00,241.133,241.159,241.13,241.159,61200000.0
2007-01-24 02:06:00,241.153,241.168,241.133,241.152,58000000.0
2007-01-24 02:07:00,241.153,241.162,241.135,241.138,65600000.0
2007-01-24 02:08:00,241.175,241.206,241.171,241.191,67100000.0
2007-01-24 02:09:00,241.201,241.201,241.16,241.182,63300001.0
2007-01-24 02:10:00,241.187,241.211,241.174,241.198,71799999.0
2007-01-24 02:11:00,241.189,241.201,241.181,241.201,60000000.0
2007-01-24 02:12:00,241.208,241.208,241.18,241.206,51799999.0
2007-01-24 02:13:00,241.182,241.182,241.14,241.14,54600000.0
2007-01-24 02:14:00,241.198,241.203,241.167,241.203,40600000.0
2007-01-24 02:15:00,241.188,241.208,241.151,241.187,74599999.0
2007-01-24 02:16:00,241.168,241.2,241.144,241.195,75100000.0
2007-01-24 02:17:00,241.195,241.22,241.18,241.205,42300000.0
2007-01-24 02:18:00,241.206,241.251,241.206,241.242,53200000.0
2007-01-24 02:19:00,241.235,241.257,241.235,241.235,47600000.0
2007-01-24 02:20:00,241.241,241.25,241.235,241.25,32300000.0
2007-01-24 02:21:00,241.234,241.234,241.178,241.208,42600000.0
2007-01-24 02:22:00,241.214,241.252,241.195,241.23,29700000.0
2007-01-24 02:23:00,241.247,241.254,241.198,241.199,37400000.0
2007-01-24 02:24:00,241.233,241.263,241.233,241.246,20000000.0
2007-01-24 02:25:00,241.276,241.291,241.269,241.28,58900000.0
2007-01-24 02:26:00,241.282,241.301,241.272,241.275,59899999.0
2007-01-24 02:27:00,241.275,241.292,241.27,241.27,42400000.0
2007-01-24 02:28:00,241.258,241.258,241.21,241.21,68299999.0
2007-01-24 02:29:00,241.25,241.282,241.244,241.282,36499999.0
2007-01-24 02:30:00,241.3,241.313,241.281,241.295,64600001.0
2007-01-24 02:31:00,241.325,241.325,241.31,241.315,63900001.0
2007-01-24 02:32:00,241.32,241.337,241.313,241.313,32600000.0
2007-01-24 02:33:00,241.282,241.282,241.201,241.201,22700000.0
2007-01-24 02:34:00,241.227,241.234,241.208,241.208,26300000.0
2007-01-24 02:35:00,241.195,241.205,241.188,241.194,57600000.0
2007-01-24 02:36:00,241.178,241.193,241.145,241.193,19900000.0
2007-01-24 02:37:00,241.201,241.22,241.192,241.22,71600000.0
2007-01-24 02:38:00,241.197,241.22,241.197,241.22,50900000.0
2007-01-24 02:39:00,241.218,241.232,241.178,241.232,43400000.0
2007-01-24 02:40:00,241.235,241.235,241.203,241.203,96400000.0
2007-01-24 02:41:00,241.199,241.199,241.107,241.118,55799999.0
2007-01-24 02:42:00,241.128,241.151,241.112,241.149,41400000.0
2007-01-24 02:43:00,241.185,241.198,241.146,241.153,57400001.0
2007-01-24 02:44:00,241.161,241.192,241.147,241.192,38800000.0
2007-01-24 02:45:00,241.178,241.182,241.156,241.18,47200000.0
2007-01-24 02:46:00,241.175,241.2,241.175,241.2,42100000.0
2007-01-24 02:47:00,241.188,241.201,241.152,241.201,50900001.0
2007-01-24 02:48:00,241.213,241.262,241.211,241.243,24700000.0
2007-01-24 02:49:00,241.222,241.237,241.195,241.23,44500000.0
2007-01-24 02:50:00,241.222,241.222,241.163,241.202,56199999.0
2007-01-24 02:51:00,241.213,241.239,241.17,241.235,32000000.0
2007-01-24 02:52:00,241.235,241.271,241.232,241.258,74000000.0
2007-01-24 02:53:00,241.257,241.271,241.221,241.237,43300000.0
2007-01-24 02:54:00,241.262,241.334,241.262,241.334,32400000.0
2007-01-24 02:55:00,241.327,241.355,241.327,241.355,59500000.0
2007-01-24 02:56:00,241.321,241.321,241.268,241.303,82100000.0
2007-01-24 02:57:00,241.295,241.305,241.284,241.3,74100000.0
2007-01-24 02:58:00,241.288,241.288,241.246,241.261,26000000.0
2007-01-24 02:59:00,241.265,241.289,241.24,241.289,88500000.0
2007-01-24 03:00:00,241.261,241.289,241.257,241.27,87600000.0
2007-01-24 03:01:00,241.275,241.275,241.243,241.249,65400000.0
2007-01-24 03:02:00,241.244,241.252,241.223,241.23,71200000.0
2007-01-24 03:03:00,241.232,241.24,241.187,241.187,63200000.0
2007-01-24 03:04:00,241.226,241.226,241.179,241.181,52600000.0
2007-01-24 03:05:00,241.189,241.229,241.189,241.214,29200000.0
2007-01-24 03:06:00,241.206,241.232,241.194,241.232,110900000.0
2007-01-24 03:07:00,241.199,241.219,241.19,241.208,60300000.0
2007-01-24 03:08:00,241.205,241.229,241.178,241.221,55000000.0
2007-01-24 03:09:00,241.196,241.2,241.182,241.195,93399999.0
2007-01-24 03:10:00,241.166,241.229,241.157,241.229,26800000.0
2007-01-24 03:11:00,241.239,241.248,241.22,241.231,41300000.0
2007-01-24 03:12:00,241.239,241.24,241.218,241.24,38099999.0
2007-01-24 03:13:00,241.248,241.263,241.238,241.257,39700000.0
2007-01-24 03:14:00,241.246,241.264,241.24,241.24,40900000.0
2007-01-24 03:15:00,241.251,241.267,241.215,241.228,36200000.0
2007-01-24 03:16:00,241.216,241.222,241.199,241.213,35600000.0
2007-01-24 03:17:00,241.222,241.226,241.203,241.203,29500000.0
2007-01-24 03:18:00,241.196,241.218,241.186,241.206,42600000.0
2007-01-24 03:19:00,241.206,241.233,241.206,241.231,41900000.0
2007-01-24 03:20:00,241.232,241.255,241.232,241.242,55400000.0
2007-01-24 03:21:00,241.242,241.242,241.177,241.218,68699999.0
2007-01-24 03:22:00,241.21,241.225,241.203,241.208,42300000.0
2007-01-24 03:23:00,241.225,241.228,241.2,241.223,90600001.0
2007-01-24 03:24:00,241.242,241.248,241.223,241.223,93199998.0
2007-01-24 03:25:00,241.208,241.225,241.177,241.177,21600000.0
2007-01-24 03:26:00,241.221,241.231,241.217,241.22,24600000.0
2007-01-24 03:27:00,241.229,241.244,241.216,241.224,51100000.0
2007-01-24 03:28:00,241.226,241.23,241.201,241.218,46700000.0
2007-01-24 03:29:00,241.229,241.235,241.221,241.228,64700001.0
2007-01-24 03:30:00,241.217,241.217,241.197,241.197,38400000.0
2007-01-24 03:31:00,241.246,241.249,241.213,241.241,50400000.0
2007-01-24 03:32:00,241.243,241.243,241.17,241.17,72699999.0
2007-01-24 03:33:00,241.225,241.233,241.202,241.217,25900000.0
2007-01-24 03:34:00,241.228,241.24,241.205,241.205,45200000.0
2007-01-24 03:35:00,241.222,241.222,241.202,241.208,71700001.0
2007-01-24 03:36:00,241.21,241.215,241.198,241.198,38400000.0
2007-01-24 03:37:00,241.178,241.203,241.178,241.203,27200000.0
2007-01-24 03:38:00,241.193,241.193,241.117,241.135,38700000.0
2007-01-24 03:39:00,241.158,241.174,241.14,241.158,52800001.0
2007-01-24 03:40:00,241.14,241.202,241.14,241.199,36900000.0
2007-01-24 03:41:00,241.2,241.207,241.187,241.194,116900000.0
2007-01-24 03:42:00,241.201,241.216,241.197,241.2,52500000.0
2007-01-24 03:43:00,241.2,241.209,241.189,241.194,44600000.0
2007-01-24 03:44:00,241.202,241.204,241.163,241.183,48200000.0
2007-01-24 03:45:00,241.197,241.198,241.152,241.183,58900000.0
2007-01-24 03:46:00,241.184,241.2,241.138,241.14,49600000.0
2007-01-24 03:47:00,241.198,241.209,241.178,241.188,83900002.0
2007-01-24 03:48:00,241.181,241.199,241.175,241.19,89200001.0
2007-01-24 03:49:00,241.205,241.21,241.175,241.177,36500000.0
2007-01-24 03:50:00,241.19,241.19,241.13,241.152,24200000.0
2007-01-24 03:51:00,241.149,241.156,241.136,241.136,54900000.0
2007-01-24 03:52:00,241.14,241.144,241.122,241.143,34800000.0
2007-01-24 03:53:00,241.141,241.153,241.141,241.148,14500000.0
2007-01-24 03:54:00,241.127,241.137,241.102,241.137,24400000.0
2007-01-24 03:55:00,241.14,241.14,241.107,241.111,43799999.0
2007-01-24 03:56:00,241.132,241.158,241.129,241.129,47800000.0
2007-01-24 03:57:00,241.115,241.161,241.115,241.155,54199999.0
2007-01-24 03:58:00,241.161,241.174,241.122,241.122,70500000.0
2007-01-24 03:59:00,241.105,241.106,241.084,241.084,45100000.0
2007-01-24 04:00:00,241.074,241.088,241.074,241.08,71900001.0
2007-01-24 04:01:00,241.077,241.093,241.046,241.046,66799999.0
2007-01-24 04:02:00,241.072,241.099,241.063,241.092,80500000.0
2007-01-24 04:03:00,241.118,241.137,241.096,241.137,14600000.0
2007-01-24 04:04:00,241.136,241.162,241.118,241.118,53500000.0
2007-01-24 04:05:00,241.092,241.122,241.092,241.092,55100000.0
2007-01-24 04:06:00,241.091,241.105,241.079,241.105,67399999.0
2007-01-24 04:07:00,241.097,241.108,241.097,241.101,23600000.0
2007-01-24 04:08:00,241.113,241.115,241.084,241.109,51800000.0
2007-01-24 04:09:00,241.108,241.125,241.095,241.125,117600002.0
2007-01-24 04:10:00,241.14,241.143,241.12,241.131,79500002.0
2007-01-24 04:11:00,241.145,241.147,241.084,241.1,64400000.0
2007-01-24 04:12:00,241.102,241.139,241.102,241.119,38100000.0
2007-01-24 04:13:00,241.121,241.122,241.093,241.112,37800000.0
2007-01-24 04:14:00,241.112,241.151,241.112,241.135,37600000.0
2007-01-24 04:15:00,241.147,241.154,241.123,241.153,63099999.0
2007-01-24 04:16:00,241.12,241.149,241.106,241.122,56500001.0
2007-01-24 04:17:00,241.119,241.138,241.105,241.138,34800000.0
2007-01-24 04:18:00,241.113,241.113,241.097,241.106,39200000.0
2007-01-24 04:19:00,241.092,241.101,241.075,241.081,51400001.0
2007-01-24 04:20:00,241.074,241.101,241.074,241.098,64400000.0
2007-01-24 04:21:00,241.1,241.137,241.1,241.137,32600000.0
2007-01-24 04:22:00,241.121,241.156,241.103,241.14,30800000.0
2007-01-24 04:23:00,241.135,241.135,241.12,241.12,7300000.0
2007-01-24 04:24:00,241.105,241.105,241.047,241.057,59300000.0
2007-01-24 04:25:00,241.038,241.045,241.017,241.017,31300000.0
2007-01-24 04:26:00,241.014,241.041,240.995,241.041,44200000.0
2007-01-24 04:27:00,241.049,241.059,241.008,241.024,56600000.0
2007-01-24 04:28:00,241.016,241.031,241.016,241.028,36000000.0
2007-01-24 04:29:00,241.015,241.031,240.999,241.025,27600000.0
2007-01-24 04:30:00,241.038,241.038,241.013,241.022,40300000.0
2007-01-24 04:31:00,241.023,241.035,241.011,241.035,53000000.0
2007-01-24 04:32:00,241.043,241.051,241.023,241.023,29700000.0
2007-01-24 04:33:00,241.003,241.022,240.996,241.022,56400000.0
2007-01-24 04:34:00,241.009,241.041,240.993,241.041,77200000.0
2007-01-24 04:35:00,241.062,241.063,241.013,241.045,51600000.0
2007-01-24 04:36:00,241.053,241.072,241.051,241.07,80400000.0
2007-01-24 04:37:00,241.083,241.083,241.024,241.043,22900000.0
2007-01-24 04:38:00,241.054,241.06,241.006,241.06,60200000.0
2007-01-24 04:39:00,241.064,241.073,241.032,241.065,39800000.0
2007-01-24 04:40:00,241.047,241.047,241.01,241.023,68100000.0
2007-01-24 04:41:00,241.01,241.01,240.968,240.996,38100000.0
2007-01-24 04:42:00,241.004,241.004,240.977,240.983,75900000.0
2007-01-24 04:43:00,241.002,241.004,240.969,240.98,47000000.0
2007-01-24 04:44:00,241.005,241.005,240.978,240.987,65300000.0
2007-01-24 04:45:00,240.989,241.001,240.969,240.988,56300000.0
2007-01-24 04:46:00,240.985,240.987,240.962,240.962,42999999.0
2007-01-24 04:47:00,240.965,240.994,240.963,240.994,51900000.0
2007-01-24 04:48:00,240.978,240.982,240.948,240.948,78400000.0
2007-01-24 04:49:00,240.996,241.008,240.985,240.985,50299999.0
2007-01-24 04:50:00,240.969,240.979,240.934,240.957,66400000.0
2007-01-24 04:51:00,240.98,240.981,240.966,240.979,31400000.0
2007-01-24 04:52:00,240.973,240.981,240.923,240.938,42400000.0
2007-01-24 04:53:00,240.957,240.973,240.947,240.951,58800000.0
2007-01-24 04:54:00,240.917,240.953,240.905,240.953,68600000.0
2007-01-24 04:55:00,240.925,240.945,240.905,240.935,71700000.0
2007-01-24 04:56:00,240.933,240.95,240.919,240.941,26100000.0
2007-01-24 04:57:00,240.955,240.973,240.924,240.924,52700001.0
2007-01-24 04:58:00,240.93,240.957,240.93,240.945,104200001.0
2007-01-24 04:59:00,240.955,240.955,240.859,240.859,62199999.0
2007-01-24 05:00:00,240.939,240.948,240.921,240.921,36800000.0
2007-01-24 05:01:00,240.906,240.916,240.895,240.906,64600000.0
2007-01-24 05:02:00,240.907,240.913,240.879,240.913,93999999.0
2007-01-24 05:03:00,240.931,240.94,240.891,240.9,30600000.0
2007-01-24 05:04:00,240.88,240.924,240.878,240.916,24300000.0
2007-01-24 05:05:00,240.908,240.908,240.86,240.896,52600000.0
2007-01-24 05:06:00,240.899,240.927,240.899,240.901,94700000.0
2007-01-24 05:07:00,240.918,240.941,240.904,240.941,27100000.0
2007-01-24 05:08:00,240.943,241.013,240.938,241.012,31000000.0
2007-01-24 05:09:00,240.973,241.004,240.973,241.003,59000000.0
2007-01-24 05:10:00,240.963,240.987,240.946,240.95,87100000.0
2007-01-24 05:11:00,240.946,240.968,240.94,240.968,62700001.0
2007-01-24 05:12:00,240.959,240.976,240.956,240.965,41900000.0
2007-01-24 05:13:00,240.974,240.991,240.933,240.981,62600000.0
2007-01-24 05:14:00,241.009,241.014,240.964,240.987,47900000.0
2007-01-24 05:15:00,241.0,241.018,240.996,241.01,38300000.0
2007-01-24 05:16:00,240.997,241.033,240.982,241.02,43300000.0
2007-01-24 05:17:00,241.017,241.03,240.995,241.011,28000000.0
2007-01-24 05:18:00,241.004,241.074,241.0,241.064,41800000.0
2007-01-24 05:19:00,241.068,241.071,241.049,241.058,62000000.0
2007-01-24 05:20:00,241.078,241.116,241.067,241.116,46900000.0
2007-01-24 05:21:00,241.127,241.127,241.069,241.098,54600001.0
2007-01-24 05:22:00,241.101,241.101,241.052,241.091,58499999.0
2007-01-24 05:23:00,241.108,241.11,241.083,241.093,62199999.0
2007-01-24 05:24:00,241.102,241.114,241.089,241.103,44200000.0
2007-01-24 05:25:00,241.096,241.097,241.073,241.085,48500000.0
2007-01-24 05:26:00,241.101,241.107,241.072,241.075,40200000.0
2007-01-24 05:27:00,241.11,241.116,241.102,241.11,64900000.0
2007-01-24 05:28:00,241.106,241.106,241.087,241.095,48300000.0
2007-01-24 05:29:00,241.021,241.074,241.021,241.073,70700000.0
2007-01-24 05:30:00,241.081,241.088,241.043,241.088,55700000.0
2007-01-24 05:31:00,241.091,241.091,241.056,241.067,22900000.0
2007-01-24 05:32:00,241.091,241.091,241.075,241.084,81800000.0
2007-01-24 05:33:00,241.085,241.093,241.077,241.088,51400000.0
2007-01-24 05:34:00,241.089,241.099,241.064,241.082,22900000.0
2007-01-24 05:35:00,241.073,241.095,241.045,241.074,81200000.0
2007-01-24 05:36:00,241.096,241.102,241.058,241.089,34599999.0
2007-01-24 05:37:00,241.105,241.113,241.083,241.098,61700000.0
2007-01-24 05:38:00,241.085,241.097,241.076,241.097,47000000.0
2007-01-24 05:39:00,241.079,241.079,241.046,241.074,40000000.0
2007-01-24 05:40:00,241.108,241.11,241.107,241.11,27100000.0
2007-01-24 05:41:00,241.082,241.097,241.071,241.091,49900000.0
2007-01-24 05:42:00,241.076,241.095,241.048,241.066,76300000.0
2007-01-24 05:43:00,241.079,241.096,241.052,241.052,27100000.0
2007-01-24 05:44:00,241.08,241.08,241.042,241.054,42300001.0
2007-01-24 05:45:00,241.058,241.06,241.046,241.053,37300000.0
2007-01-24 05:46:00,241.051,241.073,241.046,241.067,64500000.0
2007-01-24 05:47:00,241.063,241.084,241.042,241.084,43000000.0
2007-01-24 05:48:00,241.082,241.082,241.038,241.068,61000000.0
2007-01-24 05:49:00,241.062,241.1,241.055,241.1,46600000.0
2007-01-24 05:50:00,241.073,241.091,241.073,241.084,95300001.0
2007-01-24 05:51:00,241.093,241.099,241.057,241.059,48000000.0
2007-01-24 05:52:00,241.113,241.113,241.076,241.094,48300000.0
2007-01-24 05:53:00,241.073,241.103,241.073,241.103,21900000.0
2007-01-24 05:54:00,241.051,241.091,241.048,241.077,70500000.0
2007-01-24 05:55:00,241.071,241.093,241.071,241.082,52900000.0
2007-01-24 05:56:00,241.078,241.102,241.066,241.09,75799999.0
2007-01-24 05:57:00,241.112,241.124,241.105,241.108,45299999.0
2007-01-24 05:58:00,241.086,241.086,241.052,241.063,46600000.0
2007-01-24 05:59:00,241.085,241.161,241.085,241.161,54300000.0
2007-01-24 06:00:00,241.159,241.159,241.115,241.123,18000000.0
2007-01-24 06:01:00,241.126,241.126,241.073,241.073,77899999.0
2007-01-24 06:02:00,241.107,241.112,241.098,241.112,47500001.0
2007-01-24 06:03:00,241.087,241.103,241.074,241.103,61100000.0
2007-01-24 06:04:00,241.11,241.12,241.105,241.118,61900000.0
2007-01-24 06:05:00,241.091,241.104,241.077,241.104,51699999.0
2007-01-24 06:06:00,241.107,241.114,241.091,241.103,61000000.0
2007-01-24 06:07:00,241.105,241.113,241.097,241.113,40500001.0
2007-01-24 06:08:00,241.093,241.093,241.058,241.085,13900000.0
2007-01-24 06:09:00,241.1,241.104,241.066,241.074,35600000.0
2007-01-24 06:10:00,241.082,241.095,241.057,241.076,62800000.0
2007-01-24 06:11:00,241.068,241.081,241.052,241.079,41200000.0
2007-01-24 06:12:00,241.065,241.106,241.065,241.106,25900000.0
2007-01-24 06:13:00,241.095,241.095,241.043,241.081,28100000.0
2007-01-24 06:14:00,241.078,241.085,241.042,241.075,48900000.0
2007-01-24 06:15:00,241.091,241.091,241.07,241.07,25500000.0
2007-01-24 06:16:00,241.073,241.088,241.07,241.07,46500000.0
2007-01-24 06:17:00,241.066,241.066,241.022,241.05,29300000.0
2007-01-24 06:18:00,241.054,241.068,241.052,241.056,60600000.0
2007-01-24 06:19:00,241.076,241.076,241.045,241.055,58999999.0
2007-01-24 06:20:00,241.08,241.08,241.051,241.054,29200000.0
2007-01-24 06:21:00,241.027,241.063,241.025,241.025,57100000.0
2007-01-24 06:22:00,241.001,241.005,240.98,240.99,39500000.0
2007-01-24 06:23:00,240.996,241.011,240.987,240.987,38000000.0
2007-01-24 06:24:00,240.974,240.994,240.97,240.975,62600001.0
2007-01-24 06:25:00,240.964,240.964,240.933,240.933,20100000.0
2007-01-24 06:26:00,240.928,240.957,240.92,240.957,63300000.0
2007-01-24 06:27:00,240.949,240.965,240.942,240.953,125800001.0
2007-01-24 06:28:00,240.946,240.947,240.912,240.914,28800000.0
2007-01-24 06:29:00,240.907,240.928,240.901,240.928,89699999.0
2007-01-24 06:30:00,240.93,240.931,240.888,240.905,46800000.0
2007-01-24 06:31:00,240.934,240.95,240.933,240.938,70500000.0
2007-01-24 06:32:00,240.939,240.96,240.931,240.947,70300000.0
2007-01-24 06:33:00,240.948,240.958,240.933,240.956,52100000.0
2007-01-24 06:34:00,240.97,241.002,240.969,240.969,54799998.0
2007-01-24 06:35:00,240.942,240.959,240.919,240.919,49800000.0
2007-01-24 06:36:00,240.922,240.927,240.893,240.893,39200000.0
2007-01-24 06:37:00,240.883,240.901,240.876,240.88,55000000.0
2007-01-24 06:38:00,240.869,240.872,240.84,240.855,36300000.0
2007-01-24 06:39:00,240.877,240.89,240.872,240.879,27300000.0
2007-01-24 06:40:00,240.89,240.902,240.878,240.901,87200001.0
2007-01-24 06:41:00,240.881,240.921,240.871,240.893,85600000.0
2007-01-24 06:42:00,240.893,240.912,240.885,240.885,42900000.0
2007-01-24 06:43:00,240.889,240.909,240.859,240.884,67100000.0
2007-01-24 06:44:00,240.896,240.897,240.88,240.897,51100000.0
2007-01-24 06:45:00,240.932,240.932,240.893,240.928,49600000.0
2007-01-24 06:46:00,240.923,240.952,240.922,240.95,132600001.0
2007-01-24 06:47:00,240.951,240.955,240.937,240.955,48900001.0
2007-01-24 06:48:00,240.959,240.959,240.934,240.955,43600000.0
2007-01-24 06:49:00,240.925,240.945,240.925,240.931,37500000.0
2007-01-24 06:50:00,240.914,240.953,240.895,240.953,70500000.0
2007-01-24 06:51:00,240.981,240.981,240.948,240.96,92300000.0
2007-01-24 06:52:00,240.966,240.991,240.966,240.98,50900000.0
2007-01-24 06:53:00,240.975,241.049,240.961,241.049,31800000.0
2007-01-24 06:54:00,241.025,241.036,241.013,241.027,29100000.0
2007-01-24 06:55:00,241.027,241.038,241.021,241.033,36300000.0
2007-01-24 06:56:00,241.03,241.033,241.02,241.033,43400001.0
2007-01-24 06:57:00,241.023,241.023,241.007,241.022,20700000.0
2007-01-24 06:58:00,240.988,240.994,240.968,240.968,37900000.0
2007-01-24 06:59:00,241.003,241.017,240.99,241.017,31900000.0
2007-01-24 07:00:00,241.008,241.008,240.984,240.988,27800000.0
2007-01-24 07:01:00,241.005,241.016,240.997,241.011,70700001.0
2007-01-24 07:02:00,241.017,241.035,241.017,241.032,33300000.0
2007-01-24 07:03:00,241.047,241.05,241.019,241.02,35000000.0
2007-01-24 07:04:00,241.02,241.024,241.009,241.021,31100000.0
2007-01-24 07:05:00,241.012,241.038,240.996,241.038,55800001.0
2007-01-24 07:06:00,241.052,241.068,241.04,241.04,57900000.0
2007-01-24 07:07:00,241.052,241.052,241.021,241.05,33800000.0
2007-01-24 07:08:00,241.069,241.069,241.023,241.049,55200001.0
2007-01-24 07:09:00,241.071,241.074,241.046,241.05,44900000.0
2007-01-24 07:10:00,241.076,241.079,241.046,241.05,33499999.0
2007-01-24 07:11:00,241.03,241.072,241.024,241.068,63300000.0
2007-01-24 07:12:00,241.077,241.077,241.028,241.06,77700000.0
2007-01-24 07:13:00,241.049,241.086,241.044,241.074,54600000.0
2007-01-24 07:14:00,241.046,241.077,241.032,241.073,43500000.0
2007-01-24 07:15:00,241.057,241.076,241.044,241.076,49400000.0
2007-01-24 07:16:00,241.102,241.106,241.022,241.022,75799999.0
2007-01-24 07:17:00,241.063,241.071,241.042,241.042,29300000.0
2007-01-24 07:18:00,241.064,241.073,241.042,241.042,75600000.0
2007-01-24 07:19:00,241.071,241.08,241.057,241.072,63100001.0
2007-01-24 07:20:00,241.088,241.101,241.077,241.101,23200000.0
2007-01-24 07:21:00,241.089,241.089,241.082,241.089,62800000.0
2007-01-24 07:22:00,241.084,241.085,241.069,241.079,55800000.0
2007-01-24 07:23:00,241.075,241.108,241.075,241.101,60000000.0
2007-01-24 07:24:00,241.1,241.1,241.068,241.092,25300000.0
2007-01-24 07:25:00,241.095,241.122,241.095,241.117,51099999.0
2007-01-24 07:26:00,241.121,241.121,241.095,241.109,56699999.0
2007-01-24 07:27:00,241.095,241.118,241.075,241.118,45700000.0
2007-01-24 07:28:00,241.117,241.119,241.101,241.105,49500000.0
2007-01-24 07:29:00,241.119,241.119,241.083,241.117,58500000.0
2007-01-24 07:30:00,241.091,241.124,241.072,241.124,21800000.0
2007-01-24 07:31:00,241.139,241.139,241.112,241.119,76100000.0
2007-01-24 07:32:00,241.114,241.122,241.103,241.105,36500000.0
2007-01-24 07:33:00,241.086,241.107,241.079,241.079,35100000.0
2007-01-24 07:34:00,241.081,241.088,241.066,241.07,50200000.0
2007-01-24 07:35:00,241.056,241.064,241.023,241.055,40800000.0
2007-01-24 07:36:00,241.055,241.058,241.034,241.055,37100000.0
2007-01-24 07:37:00,241.03,241.059,241.006,241.059,61800000.0
2007-01-24 07:38:00,241.052,241.052,241.031,241.04,69700001.0
2007-01-24 07:39:00,241.023,241.027,240.976,241.022,113499998.0
2007-01-24 07:40:00,241.031,241.031,240.977,241.0,48500000.0
2007-01-24 07:41:00,240.996,241.013,240.955,240.961,56800000.0
2007-01-24 07:42:00,240.998,240.998,240.96,240.96,29600000.0
2007-01-24 07:43:00,240.922,240.922,240.88,240.885,47200000.0
2007-01-24 07:44:00,240.878,240.904,240.873,240.894,45800000.0
2007-01-24 07:45:00,240.89,240.901,240.87,240.897,84299999.0
2007-01-24 07:46:00,240.899,240.929,240.895,240.926,63900000.0
2007-01-24 07:47:00,240.933,240.945,240.886,240.943,60700000.0
2007-01-24 07:48:00,240.951,240.952,240.936,240.952,45800000.0
2007-01-24 07:49:00,240.939,240.939,240.888,240.888,59600001.0
2007-01-24 07:50:00,240.903,240.903,240.881,240.881,63300000.0
2007-01-24 07:51:00,240.887,240.92,240.864,240.92,38900000.0
2007-01-24 07:52:00,240.895,240.895,240.838,240.859,67100000.0
2007-01-24 07:53:00,240.877,240.882,240.866,240.869,36900000.0
2007-01-24 07:54:00,240.832,240.896,240.825,240.883,35300000.0
2007-01-24 07:55:00,240.863,240.9,240.851,240.872,34400000.0
2007-01-24 07:56:00,240.865,240.876,240.836,240.836,45800001.0
2007-01-24 07:57:00,240.852,240.863,240.828,240.828,51299999.0
2007-01-24 07:58:00,240.815,240.828,240.795,240.8,43800000.0
2007-01-24 07:59:00,240.8,240.804,240.796,240.799,29100000.0
2007-01-24 08:00:00,240.789,240.789,240.745,240.745,15600000.0
2007-01-24 08:01:00,240.752,240.76,240.715,240.75,69500000.0
2007-01-24 08:02:00,240.759,240.759,240.701,240.705,52900000.0
2007-01-24 08:03:00,240.689,240.725,240.679,240.68,39300000.0
2007-01-24 08:04:00,240.636,240.669,240.634,240.653,43200000.0
2007-01-24 08:05:00,240.648,240.648,240.614,240.621,69700000.0
2007-01-24 08:06:00,240.603,240.603,240.584,240.603,23400000.0
2007-01-24 08:07:00,240.559,240.603,240.543,240.598,63100000.0
2007-01-24 08:08:00,240.598,240.598,240.553,240.553,33900000.0
2007-01-24 08:09:00,240.549,240.566,240.529,240.529,36100000.0
2007-01-24 08:10:00,240.525,240.525,240.5,240.512,21900000.0
2007-01-24 08:11:00,240.534,240.534,240.515,240.53,46800001.0
2007-01-24 08:12:00,240.529,240.54,240.492,240.492,66300000.0
2007-01-24 08:13:00,240.453,240.473,240.447,240.467,46500000.0
2007-01-24 08:14:00,240.457,240.463,240.446,240.463,18800000.0
2007-01-24 08:15:00,240.469,240.478,240.457,240.462,57200001.0
2007-01-24 08:16:00,240.491,240.511,240.476,240.51,43400000.0
2007-01-24 08:17:00,240.537,240.548,240.52,240.544,77800001.0
2007-01-24 08:18:00,240.552,240.567,240.533,240.567,101700000.0
2007-01-24 08:19:00,240.566,240.572,240.539,240.539,39000000.0
2007-01-24 08:20:00,240.554,240.558,240.521,240.521,54600000.0
2007-01-24 08:21:00,240.563,240.564,240.535,240.55,43400000.0
2007-01-24 08:22:00,240.567,240.608,240.567,240.608,28300001.0
2007-01-24 08:23:00,240.622,240.623,240.602,240.611,59700001.0
2007-01-24 08:24:00,240.618,240.618,240.591,240.614,36000000.0
2007-01-24 08:25:00,240.6,240.6,240.556,240.6,39700000.0
2007-01-24 08:26:00,240.584,240.585,240.565,240.585,37300000.0
2007-01-24 08:27:00,240.586,240.597,240.564,240.576,49300000.0
2007-01-24 08:28:00,240.557,240.557,240.507,240.555,56500000.0
2007-01-24 08:29:00,240.559,240.559,240.495,240.495,35100000.0
2007-01-24 08:30:00,240.477,240.515,240.474,240.474,57000001.0
2007-01-24 08:31:00,240.451,240.457,240.392,240.392,48700000.0
2007-01-24 08:32:00,240.371,240.371,240.344,240.353,57800000.0
2007-01-24 08:33:00,240.343,240.343,240.295,240.295,53300000.0
2007-01-24 08:34:00,240.304,240.308,240.288,240.301,58900000.0
2007-01-24 08:35:00,240.261,240.288,240.244,240.282,21800000.0
2007-01-24 08:36:00,240.273,240.296,240.228,240.228,31500000.0
2007-01-24 08:37:00,240.193,240.193,240.163,240.174,65900000.0
2007-01-24 08:38:00,240.166,240.176,240.112,240.112,82300000.0
2007-01-24 08:39:00,240.097,240.097,239.981,239.981,66600000.0
2007-01-24 08:40:00,239.975,239.977,239.954,239.964,31300000.0
2007-01-24 08:41:00,239.947,239.954,239.831,239.831,52200000.0
2007-01-24 08:42:00,239.809,239.809,239.598,239.598,69300001.0
2007-01-24 08:43:00,239.595,239.658,239.595,239.634,66499998.0
2007-01-24 08:44:00,239.57,239.57,239.254,239.301,147500002.0
2007-01-24 08:45:00,239.358,239.392,239.358,239.381,68900000.0
2007-01-24 08:46:00,239.375,239.388,239.224,239.224,47600001.0
2007-01-24 08:47:00,239.132,239.132,238.977,238.977,35400000.0
2007-01-24 08:48:00,238.956,238.975,238.925,238.944,48199999.0
2007-01-24 08:49:00,238.948,238.962,238.85,238.85,56900000.0
2007-01-24 08:50:00,238.854,238.877,238.847,238.87,56499999.0
2007-01-24 08:51:00,238.875,238.881,238.819,238.861,59500000.0
2007-01-24 08:52:00,238.92,239.006,238.894,239.006,78100001.0
2007-01-24 08:53:00,239.055,239.114,239.055,239.106,39500000.0
2007-01-24 08:54:00,239.117,239.132,239.109,239.122,73100001.0
2007-01-24 08:55:00,239.147,239.169,239.126,239.169,55000000.0
2007-01-24 08:56:00,239.167,239.179,239.096,239.096,42800000.0
2007-01-24 08:57:00,239.084,239.113,239.084,239.096,59499999.0
2007-01-24 08:58:00,239.091,239.093,238.985,238.985,47000000.0
2007-01-24 08:59:00,238.993,238.993,238.905,238.973,66400000.0
2007-01-24 09:00:00,238.995,238.995,238.905,238.913,46200000.0
2007-01-24 09:01:00,238.901,238.926,238.884,238.884,52800000.0
2007-01-24 09:02:00,238.86,238.889,238.825,238.889,20000000.0
2007-01-24 09:03:00,238.888,238.95,238.871,238.95,14400000.0
2007-01-24 09:04:00,238.974,239.04,238.974,239.04,34200000.0
2007-01-24 09:05:00,239.053,239.081,239.042,239.081,34100000.0
2007-01-24 09:06:00,239.087,239.098,239.078,239.078,55700000.0
2007-01-24 09:07:00,239.096,239.126,239.04,239.126,48500000.0
2007-01-24 09:08:00,239.151,239.283,239.151,239.283,25500000.0
2007-01-24 09:09:00,239.315,239.33,239.291,239.291,31800000.0
2007-01-24 09:10:00,239.305,239.305,239.274,239.274,63999999.0
2007-01-24 09:11:00,239.262,239.266,239.225,239.225,37400000.0
2007-01-24 09:12:00,239.238,239.299,239.228,239.299,47800000.0
2007-01-24 09:13:00,239.314,239.314,239.24,239.26,36100000.0
2007-01-24 09:14:00,239.258,239.338,239.254,239.321,46100000.0
2007-01-24 09:15:00,239.335,239.335,239.292,239.31,25000000.0
2007-01-24 09:16:00,239.319,239.326,239.303,239.316,40600000.0
2007-01-24 09:17:00,239.307,239.313,239.29,239.29,38100000.0
2007-01-24 09:18:00,239.287,239.297,239.239,239.268,47100000.0
2007-01-24 09:19:00,239.253,239.253,239.218,239.218,24500000.0
2007-01-24 09:20:00,239.222,239.226,239.21,239.21,31800000.0
2007-01-24 09:21:00,239.21,239.232,239.21,239.216,64200002.0
2007-01-24 09:22:00,239.189,239.189,239.093,239.134,57700000.0
2007-01-24 09:23:00,239.141,239.141,239.082,239.082,54599999.0
2007-01-24 09:24:00,239.06,239.06,238.984,239.011,95800000.0
2007-01-24 09:25:00,239.003,239.003,238.95,238.95,77300001.0
2007-01-24 09:26:00,238.955,238.959,238.928,238.93,35100000.0
2007-01-24 09:27:00,238.93,238.93,238.914,238.92,40800000.0
2007-01-24 09:28:00,238.944,238.965,238.938,238.965,28300000.0
2007-01-24 09:29:00,238.952,238.963,238.906,238.915,52600000.0
2007-01-24 09:30:00,238.893,238.956,238.893,238.956,34200000.0
2007-01-24 09:31:00,238.954,238.963,238.926,238.926,50100000.0
2007-01-24 09:32:00,238.928,238.934,238.895,238.895,45099999.0
2007-01-24 09:33:00,238.896,238.968,238.896,238.968,40800001.0
2007-01-24 09:34:00,238.994,239.004,238.96,238.986,51300000.0
2007-01-24 09:35:00,239.021,239.051,239.005,239.005,51400000.0
2007-01-24 09:36:00,239.014,239.024,238.991,239.007,29000000.0
2007-01-24 09:37:00,239.012,239.054,239.008,239.054,64200001.0
2007-01-24 09:38:00,239.066,239.113,239.066,239.109,71300001.0
2007-01-24 09:39:00,239.108,239.123,239.092,239.12,54000001.0
2007-01-24 09:40:00,239.123,239.194,239.123,239.194,53800000.0
2007-01-24 09:41:00,239.184,239.194,239.157,239.167,53399999.0
2007-01-24 09:42:00,239.146,239.146,239.116,239.116,19500000.0
2007-01-24 09:43:00,239.117,239.117,239.078,239.103,25500000.0
2007-01-24 09:44:00,239.108,239.12,239.099,239.113,106100000.0
2007-01-24 09:45:00,239.117,239.124,239.067,239.067,30800000.0
2007-01-24 09:46:00,239.021,239.034,238.98,239.01,38900000.0
2007-01-24 09:47:00,239.017,239.017,238.998,239.009,34400000.0
2007-01-24 09:48:00,238.986,238.988,238.958,238.958,44500000.0
2007-01-24 09:49:00,238.925,238.925,238.858,238.858,41500000.0
2007-01-24 09:50:00,238.87,238.87,238.799,238.825,40700000.0
2007-01-24 09:51:00,238.849,238.861,238.827,238.829,17700000.0
2007-01-24 09:52:00,238.85,238.857,238.628,238.628,60000000.0
2007-01-24 09:53:00,238.635,238.671,238.617,238.617,47700000.0
2007-01-24 09:54:00,238.621,238.678,238.621,238.661,55400000.0
2007-01-24 09:55:00,238.655,238.655,238.629,238.652,39200000.0
2007-01-24 09:56:00,238.663,238.697,238.651,238.697,45000001.0
2007-01-24 09:57:00,238.692,238.727,238.692,238.72,32400000.0
2007-01-24 09:58:00,238.725,238.725,238.69,238.711,30600000.0
2007-01-24 09:59:00,238.75,238.755,238.728,238.737,64300002.0
2007-01-24 10:00:00,238.725,238.749,238.709,238.71,64300000.0
2007-01-24 10:01:00,238.694,238.706,238.675,238.675,51100000.0
2007-01-24 10:02:00,238.696,238.704,238.678,238.678,29400001.0
2007-01-24 10:03:00,238.656,238.688,238.652,238.676,35300001.0
2007-01-24 10:04:00,238.652,238.665,238.647,238.655,46400000.0
2007-01-24 10:05:00,238.652,238.662,238.626,238.662,54200000.0
2007-01-24 10:06:00,238.645,238.645,238.565,238.565,19100000.0
2007-01-24 10:07:00,238.563,238.57,238.509,238.509,35900000.0
2007-01-24 10:08:00,238.52,238.611,238.52,238.61,32900000.0
2007-01-24 10:09:00,238.586,238.586,238.521,238.521,44700000.0
2007-01-24 10:10:00,238.502,238.502,238.369,238.411,50899999.0
2007-01-24 10:11:00,238.39,238.413,238.309,238.326,49000000.0
2007-01-24 10:12:00,238.304,238.312,238.27,238.307,28100000.0
2007-01-24 10:13:00,238.281,238.281,238.241,238.258,42999999.0
2007-01-24 10:14:00,238.259,238.276,238.249,238.276,34500000.0
2007-01-24 10:15:00,238.253,238.253,238.227,238.252,24100000.0
2007-01-24 10:16:00,238.204,238.204,238.064,238.064,31700000.0
2007-01-24 10:17:00,238.054,238.075,238.031,238.031,64900000.0
2007-01-24 10:18:00,237.986,238.03,237.986,238.022,40500001.0
2007-01-24 10:19:00,238.016,238.074,238.016,238.06,60800000.0
2007-01-24 10:20:00,238.06,238.098,238.044,238.095,110000001.0
2007-01-24 10:21:00,238.092,238.161,238.092,238.161,53900000.0
2007-01-24 10:22:00,238.213,238.239,238.196,238.239,38500000.0
2007-01-24 10:23:00,238.297,238.362,238.288,238.362,76199999.0
2007-01-24 10:24:00,238.346,238.356,238.326,238.334,44100000.0
2007-01-24 10:25:00,238.326,238.338,238.288,238.288,26200000.0
2007-01-24 10:26:00,238.281,238.308,238.279,238.293,64900000.0
2007-01-24 10:27:00,238.302,238.302,238.283,238.288,76400000.0
2007-01-24 10:28:00,238.277,238.298,238.265,238.265,44400000.0
2007-01-24 10:29:00,238.263,238.263,238.2,238.208,66500000.0
2007-01-24 10:30:00,238.222,238.248,238.21,238.21,44200000.0
2007-01-24 10:31:00,238.196,238.247,238.196,238.231,33100000.0
2007-01-24 10:32:00,238.232,238.284,238.232,238.262,37200000.0
2007-01-24 10:33:00,238.265,238.269,238.246,238.246,27000000.0
2007-01-24 10:34:00,238.27,238.286,238.184,238.184,43500000.0
2007-01-24 10:35:00,238.183,238.249,238.183,238.23,47400000.0
2007-01-24 10:36:00,238.238,238.279,238.224,238.279,74600000.0
2007-01-24 10:37:00,238.316,238.367,238.316,238.365,47200000.0
2007-01-24 10:38:00,238.375,238.399,238.375,238.395,58500000.0
2007-01-24 10:39:00,238.418,238.479,238.418,238.471,32400000.0
2007-01-24 10:40:00,238.462,238.48,238.449,238.479,15200000.0
2007-01-24 10:41:00,238.464,238.464,238.406,238.423,52200000.0
2007-01-24 10:42:00,238.452,238.527,238.446,238.527,52500001.0
2007-01-24 10:43:00,238.556,238.566,238.549,238.56,108100001.0
2007-01-24 10:44:00,238.549,238.549,238.478,238.478,90200002.0
2007-01-24 10:45:00,238.484,238.515,238.47,238.515,41100000.0
2007-01-24 10:46:00,238.491,238.51,238.477,238.51,53299999.0
2007-01-24 10:47:00,238.517,238.517,238.455,238.455,55700000.0
2007-01-24 10:48:00,238.456,238.459,238.446,238.446,74000000.0
2007-01-24 10:49:00,238.432,238.432,238.361,238.397,36100000.0
2007-01-24 10:50:00,238.393,238.435,238.381,238.435,41400000.0
2007-01-24 10:51:00,238.454,238.454,238.406,238.425,34400000.0
2007-01-24 10:52:00,238.441,238.447,238.416,238.416,51399999.0
2007-01-24 10:53:00,238.404,238.444,238.403,238.437,63800000.0
2007-01-24 10:54:00,238.411,238.452,238.397,238.451,40100000.0
2007-01-24 10:55:00,238.439,238.439,238.417,238.423,58600000.0
2007-01-24 10:56:00,238.403,238.403,238.347,238.347,78100002.0
2007-01-24 10:57:00,238.348,238.357,238.214,238.214,47800000.0
2007-01-24 10:58:00,238.216,238.255,238.216,238.255,88900000.0
2007-01-24 10:59:00,238.242,238.247,238.213,238.247,39400000.0
2007-01-24 11:00:00,238.236,238.273,238.214,238.273,63000000.0
2007-01-24 11:01:00,238.282,238.294,238.268,238.275,42599999.0
2007-01-24 11:02:00,238.262,238.286,238.247,238.286,26700000.0
2007-01-24 11:03:00,238.298,238.352,238.297,238.352,32000000.0
2007-01-24 11:04:00,238.377,238.377,238.315,238.325,23200000.0
2007-01-24 11:05:00,238.329,238.412,238.329,238.412,61000000.0
2007-01-24 11:06:00,238.421,238.441,238.413,238.441,34900000.0
2007-01-24 11:07:00,238.448,238.495,238.448,238.475,47200000.0
2007-01-24 11:08:00,238.487,238.534,238.475,238.53,43000000.0
2007-01-24 11:09:00,238.545,238.556,238.489,238.535,53499999.0
2007-01-24 11:10:00,238.541,238.567,238.522,238.567,52600000.0
2007-01-24 11:11:00,238.569,238.588,238.555,238.588,29200000.0
2007-01-24 11:12:00,238.607,238.658,238.601,238.653,48800000.0
2007-01-24 11:13:00,238.652,238.66,238.625,238.645,58100000.0
2007-01-24 11:14:00,238.684,238.82,238.684,238.815,72599999.0
2007-01-24 11:15:00,238.816,238.964,238.813,238.964,36800000.0
2007-01-24 11:16:00,238.978,238.978,238.928,238.928,82100002.0
2007-01-24 11:17:00,238.888,238.915,238.865,238.915,53600000.0
2007-01-24 11:18:00,238.892,238.955,238.887,238.935,80900001.0
2007-01-24 11:19:00,238.923,238.923,238.883,238.892,21600000.0
2007-01-24 11:20:00,238.881,238.939,238.863,238.92,40600000.0
2007-01-24 11:21:00,238.912,238.92,238.893,238.893,35100000.0
2007-01-24 11:22:00,238.899,238.923,238.888,238.911,63800000.0
2007-01-24 11:23:00,238.897,238.921,238.896,238.92,53600000.0
2007-01-24 11:24:00,238.921,238.962,238.921,238.932,41199999.0
2007-01-24 11:25:00,238.914,238.94,238.908,238.935,43300000.0
2007-01-24 11:26:00,238.938,238.946,238.917,238.929,74099999.0
2007-01-24 11:27:00,238.942,238.962,238.942,238.959,45500000.0
2007-01-24 11:28:00,238.965,238.974,238.948,238.948,35600000.0
2007-01-24 11:29:00,238.968,239.012,238.968,239.004,76000000.0
2007-01-24 11:30:00,238.939,238.939,238.452,238.499,41300000.0
2007-01-24 11:31:00,238.537,238.708,238.536,238.708,76800000.0
2007-01-24 11:32:00,238.773,238.998,238.773,238.998,28000000.0
2007-01-24 11:33:00,238.997,238.997,238.871,238.871,18000000.0
2007-01-24 11:34:00,238.884,238.969,238.884,238.969,50600000.0
2007-01-24 11:35:00,238.968,238.978,238.925,238.966,42800000.0
2007-01-24 11:36:00,238.986,239.043,238.974,239.014,73500000.0
2007-01-24 11:37:00,239.006,239.052,238.997,239.047,38800000.0
2007-01-24 11:38:00,239.059,239.089,239.059,239.064,52400000.0
2007-01-24 11:39:00,239.07,239.148,239.07,239.147,61800000.0
2007-01-24 11:40:00,239.143,239.178,239.123,239.178,62500000.0
2007-01-24 11:41:00,239.165,239.167,239.132,239.152,53400000.0
2007-01-24 11:42:00,239.17,239.23,239.167,239.23,87900001.0
2007-01-24 11:43:00,239.225,239.285,239.225,239.228,46100000.0
2007-01-24 11:44:00,239.279,239.296,239.235,239.235,34600000.0
2007-01-24 11:45:00,239.228,239.263,239.228,239.261,77500000.0
2007-01-24 11:46:00,239.258,239.33,239.246,239.323,53300000.0
2007-01-24 11:47:00,239.334,239.371,239.333,239.333,62699999.0
2007-01-24 11:48:00,239.323,239.427,239.323,239.427,30000000.0
2007-01-24 11:49:00,239.417,239.452,239.405,239.405,37600000.0
2007-01-24 11:50:00,239.384,239.385,239.353,239.353,37900000.0
2007-01-24 11:51:00,239.353,239.36,239.326,239.339,84499999.0
2007-01-24 11:52:00,239.399,239.526,239.399,239.526,29800000.0
2007-01-24 11:53:00,239.547,239.611,239.547,239.607,84499999.0
2007-01-24 11:54:00,239.611,239.626,239.578,239.578,23800000.0
2007-01-24 11:55:00,239.562,239.578,239.542,239.578,39700000.0
2007-01-24 11:56:00,239.578,239.621,239.538,239.621,20700000.0
2007-01-24 11:57:00,239.647,239.807,239.646,239.807,33000000.0
2007-01-24 11:58:00,239.866,239.922,239.86,239.922,44099999.0
2007-01-24 11:59:00,239.942,239.942,239.912,239.93,51700000.0
2007-01-24 12:00:00,239.936,239.936,239.916,239.927,37600000.0
2007-01-24 12:01:00,239.901,239.901,239.857,239.862,40300000.0
2007-01-24 12:02:00,239.872,239.872,239.83,239.861,95999999.0
2007-01-24 12:03:00,239.854,239.854,239.779,239.795,25000000.0
2007-01-24 12:04:00,239.751,239.775,239.679,239.679,48400000.0
2007-01-24 12:05:00,239.643,239.643,239.596,239.596,36500000.0
2007-01-24 12:06:00,239.609,239.636,239.609,239.619,63300000.0
2007-01-24 12:07:00,239.629,239.636,239.611,239.611,107900000.0
2007-01-24 12:08:00,239.598,239.698,239.588,239.698,15000000.0
2007-01-24 12:09:00,239.724,239.724,239.705,239.71,39800000.0
2007-01-24 12:10:00,239.747,239.788,239.747,239.785,78399999.0
2007-01-24 12:11:00,239.781,239.804,239.77,239.792,52100000.0
2007-01-24 12:12:00,239.78,239.781,239.718,239.775,48600000.0
2007-01-24 12:13:00,239.779,239.779,239.747,239.758,33900000.0
2007-01-24 12:14:00,239.772,239.785,239.761,239.77,76900001.0
2007-01-24 12:15:00,239.772,239.812,239.772,239.792,85099999.0
2007-01-24 12:16:00,239.81,239.818,239.778,239.807,53500000.0
2007-01-24 12:17:00,239.825,239.884,239.825,239.879,72600001.0
2007-01-24 12:18:00,239.873,239.941,239.873,239.919,100100002.0
2007-01-24 12:19:00,239.922,239.943,239.922,239.942,34500000.0
2007-01-24 12:20:00,239.94,239.945,239.881,239.914,25000000.0
2007-01-24 12:21:00,239.95,239.951,239.915,239.915,61000000.0
2007-01-24 12:22:00,239.926,239.936,239.875,239.875,24600000.0
2007-01-24 12:23:00,239.87,239.954,239.859,239.954,11400000.0
2007-01-24 12:24:00,240.0,240.061,240.0,240.04,56300000.0
2007-01-24 12:25:00,240.034,240.034,239.986,240.017,75500000.0
2007-01-24 12:26:00,240.045,240.088,240.023,240.088,27500000.0
2007-01-24 12:27:00,240.182,240.312,240.182,240.312,43900000.0
2007-01-24 12:28:00,240.313,240.313,240.268,240.275,46400000.0
2007-01-24 12:29:00,240.276,240.285,240.244,240.277,41200000.0
2007-01-24 12:30:00,240.261,240.261,240.229,240.236,45700001.0
2007-01-24 12:31:00,240.25,240.274,240.241,240.268,21700000.0
2007-01-24 12:32:00,240.272,240.272,240.238,240.238,40000000.0
2007-01-24 12:33:00,240.229,240.319,240.229,240.319,22600000.0
2007-01-24 12:34:00,240.328,240.338,240.316,240.319,61100000.0
2007-01-24 12:35:00,240.302,240.302,240.225,240.225,38600000.0
2007-01-24 12:36:00,240.242,240.249,240.209,240.24,55400000.0
2007-01-24 12:37:00,240.226,240.226,240.049,240.082,29500000.0
2007-01-24 12:38:00,240.076,240.097,240.051,240.057,33600000.0
2007-01-24 12:39:00,240.044,240.064,240.03,240.06,83999999.0
2007-01-24 12:40:00,240.037,240.087,240.037,240.081,23300000.0
2007-01-24 12:41:00,240.088,240.088,240.052,240.056,88800001.0
2007-01-24 12:42:00,240.056,240.056,240.016,240.016,71100000.0
2007-01-24 12:43:00,239.992,239.992,239.934,239.947,30000000.0
2007-01-24 12:44:00,239.943,239.943,239.912,239.918,47800000.0
2007-01-24 12:45:00,239.937,239.975,239.937,239.96,24600000.0
2007-01-24 12:46:00,239.957,239.965,239.901,239.901,44600000.0
2007-01-24 12:47:00,239.896,239.916,239.889,239.91,47500000.0
2007-01-24 12:48:00,239.908,239.926,239.883,239.906,59000001.0
2007-01-24 12:49:00,239.901,239.96,239.897,239.946,32100000.0
2007-01-24 12:50:00,239.986,240.019,239.985,239.995,41100000.0
2007-01-24 12:51:00,239.95,239.95,239.862,239.921,45700000.0
2007-01-24 12:52:00,239.902,239.902,239.842,239.842,35400000.0
2007-01-24 12:53:00,239.859,239.872,239.78,239.78,24600000.0
2007-01-24 12:54:00,239.867,239.867,239.82,239.825,55800000.0
2007-01-24 12:55:00,239.813,239.847,239.797,239.847,49800000.0
2007-01-24 12:56:00,239.855,239.882,239.801,239.809,72800000.0
2007-01-24 12:57:00,239.852,239.88,239.85,239.85,64200000.0
2007-01-24 12:58:00,239.852,239.852,239.824,239.84,57000000.0
2007-01-24 12:59:00,239.831,239.831,239.771,239.778,35800000.0
2007-01-24 13:00:00,239.765,239.782,239.765,239.782,46100000.0
2007-01-24 13:01:00,239.752,239.785,239.752,239.785,52700001.0
2007-01-24 13:02:00,239.79,239.803,239.771,239.783,73000001.0
2007-01-24 13:03:00,239.788,239.841,239.788,239.835,79900001.0
2007-01-24 13:04:00,239.83,239.842,239.816,239.822,43500000.0
2007-01-24 13:05:00,239.842,239.873,239.832,239.867,56500000.0
2007-01-24 13:06:00,239.86,239.941,239.86,239.941,55600000.0
2007-01-24 13:07:00,239.935,239.945,239.903,239.903,37499999.0
2007-01-24 13:08:00,239.878,239.904,239.87,239.904,28900000.0
2007-01-24 13:09:00,239.869,239.886,239.833,239.833,68400002.0
2007-01-24 13:10:00,239.918,239.918,239.888,239.905,49100000.0
2007-01-24 13:11:00,239.902,239.904,239.876,239.876,31600000.0
2007-01-24 13:12:00,239.891,239.909,239.885,239.909,69500000.0
2007-01-24 13:13:00,239.916,239.93,239.903,239.903,37100000.0
2007-01-24 13:14:00,239.894,239.912,239.873,239.892,88600001.0
2007-01-24 13:15:00,239.884,239.923,239.882,239.923,43800000.0
2007-01-24 13:16:00,239.944,239.977,239.944,239.977,49100000.0
2007-01-24 13:17:00,239.978,239.978,239.966,239.97,71399999.0
2007-01-24 13:18:00,239.984,239.984,239.949,239.975,74600000.0
2007-01-24 13:19:00,239.978,239.995,239.944,239.954,47900000.0
2007-01-24 13:20:00,239.966,239.966,239.934,239.96,63700000.0
2007-01-24 13:21:00,239.95,239.971,239.907,239.971,44400000.0
2007-01-24 13:22:00,239.956,239.956,239.929,239.93,13700000.0
2007-01-24 13:23:00,239.943,239.948,239.907,239.907,45200000.0
2007-01-24 13:24:00,239.937,239.937,239.903,239.925,32900000.0
2007-01-24 13:25:00,239.874,239.915,239.874,239.899,65999999.0
2007-01-24 13:26:00,239.921,239.926,239.896,239.915,63399999.0
2007-01-24 13:27:00,239.9,239.929,239.883,239.888,72000000.0
2007-01-24 13:28:00,239.853,239.853,239.827,239.827,17500000.0
2007-01-24 13:29:00,239.802,239.811,239.792,239.792,27900000.0
2007-01-24 13:30:00,239.789,239.846,239.789,239.829,48200000.0
2007-01-24 13:31:00,239.828,239.828,239.807,239.825,29500000.0
2007-01-24 13:32:00,239.823,239.841,239.809,239.84,66700000.0
2007-01-24 13:33:00,239.831,239.849,239.821,239.83,57500000.0
2007-01-24 13:34:00,239.814,239.839,239.798,239.816,73500000.0
2007-01-24 13:35:00,239.822,239.831,239.822,239.83,20900000.0
2007-01-24 13:36:00,239.758,239.853,239.758,239.853,60900000.0
2007-01-24 13:37:00,239.877,239.882,239.865,239.877,53900000.0
2007-01-24 13:38:00,239.895,239.913,239.869,239.869,35900000.0
2007-01-24 13:39:00,239.909,239.912,239.881,239.887,37000000.0
2007-01-24 13:40:00,239.868,239.88,239.84,239.84,69200000.0
2007-01-24 13:41:00,239.844,239.844,239.832,239.837,9700000.0
2007-01-24 13:42:00,239.84,239.841,239.824,239.834,37300000.0
2007-01-24 13:43:00,239.835,239.846,239.818,239.827,36800000.0
2007-01-24 13:44:00,239.832,239.851,239.804,239.85,106800001.0
2007-01-24 13:45:00,239.837,239.837,239.806,239.828,60200000.0
2007-01-24 13:46:00,239.815,239.828,239.806,239.825,45700000.0
2007-01-24 13:47:00,239.833,239.833,239.809,239.815,36900000.0
2007-01-24 13:48:00,239.815,239.815,239.76,239.76,62200001.0
2007-01-24 13:49:00,239.772,239.794,239.77,239.794,61800000.0
2007-01-24 13:50:00,239.816,239.816,239.795,239.796,39500000.0
2007-01-24 13:51:00,239.797,239.797,239.772,239.78,63000000.0
2007-01-24 13:52:00,239.776,239.778,239.761,239.778,20400000.0
2007-01-24 13:53:00,239.793,239.816,239.793,239.816,74900002.0
2007-01-24 13:54:00,239.819,239.84,239.819,239.84,40600000.0
2007-01-24 13:55:00,239.802,239.841,239.801,239.841,30600000.0
2007-01-24 13:56:00,239.855,239.923,239.855,239.923,62500001.0
2007-01-24 13:57:00,239.943,239.955,239.909,239.909,42300000.0
2007-01-24 13:58:00,239.917,239.941,239.91,239.941,32100000.0
2007-01-24 13:59:00,239.93,239.941,239.885,239.901,43800000.0
2007-01-24 14:00:00,239.883,239.902,239.878,239.889,44700000.0
2007-01-24 14:01:00,239.896,239.898,239.854,239.854,35200000.0
2007-01-24 14:02:00,239.854,239.858,239.811,239.811,63400000.0
2007-01-24 14:03:00,239.799,239.841,239.799,239.841,37800000.0
2007-01-24 14:04:00,239.828,239.869,239.828,239.869,48500000.0
2007-01-24 14:05:00,239.854,239.874,239.846,239.847,71500001.0
2007-01-24 14:06:00,239.829,239.836,239.81,239.81,40700000.0
2007-01-24 14:07:00,239.792,239.792,239.756,239.786,30900000.0
2007-01-24 14:08:00,239.802,239.821,239.786,239.809,58600000.0
2007-01-24 14:09:00,239.783,239.783,239.758,239.78,17800000.0
2007-01-24 14:10:00,239.782,239.799,239.782,239.785,36800000.0
2007-01-24 14:11:00,239.784,239.798,239.745,239.779,68000000.0
2007-01-24 14:12:00,239.773,239.795,239.773,239.786,39900000.0
2007-01-24 14:13:00,239.785,239.792,239.737,239.755,21000000.0
2007-01-24 14:14:00,239.764,239.783,239.756,239.777,40100000.0
2007-01-24 14:15:00,239.79,239.79,239.722,239.722,38400000.0
2007-01-24 14:16:00,239.766,239.778,239.75,239.75,49299999.0
2007-01-24 14:17:00,239.738,239.75,239.726,239.732,51900000.0
2007-01-24 14:18:00,239.725,239.725,239.697,239.698,17900000.0
2007-01-24 14:19:00,239.699,239.716,239.689,239.712,33500000.0
2007-01-24 14:20:00,239.714,239.745,239.71,239.745,58100000.0
2007-01-24 14:21:00,239.759,239.791,239.753,239.79,69200000.0
2007-01-24 14:22:00,239.78,239.789,239.769,239.775,53700000.0
2007-01-24 14:23:00,239.772,239.772,239.723,239.723,21300000.0
2007-01-24 14:24:00,239.709,239.714,239.694,239.696,22400000.0
2007-01-24 14:25:00,239.706,239.706,239.627,239.627,23800000.0
2007-01-24 14:26:00,239.613,239.613,239.58,239.582,36300000.0
2007-01-24 14:27:00,239.597,239.641,239.597,239.641,66800000.0
2007-01-24 14:28:00,239.613,239.635,239.589,239.627,44400000.0
2007-01-24 14:29:00,239.618,239.651,239.618,239.628,57100000.0
2007-01-24 14:30:00,239.604,239.618,239.593,239.597,56700000.0
2007-01-24 14:31:00,239.598,239.628,239.593,239.628,55099999.0
2007-01-24 14:32:00,239.622,239.622,239.602,239.602,43400000.0
2007-01-24 14:33:00,239.589,239.595,239.571,239.585,41700000.0
2007-01-24 14:34:00,239.599,239.599,239.564,239.564,23900000.0
2007-01-24 14:35:00,239.568,239.59,239.551,239.559,31000000.0
2007-01-24 14:36:00,239.56,239.58,239.534,239.537,51500001.0
2007-01-24 14:37:00,239.527,239.533,239.482,239.482,58100000.0
2007-01-24 14:38:00,239.466,239.48,239.459,239.477,49399999.0
2007-01-24 14:39:00,239.468,239.538,239.468,239.525,62300000.0
2007-01-24 14:40:00,239.528,239.528,239.497,239.503,51900000.0
2007-01-24 14:41:00,239.508,239.518,239.494,239.507,48400000.0
2007-01-24 14:42:00,239.521,239.546,239.511,239.533,26800000.0
2007-01-24 14:43:00,239.536,239.553,239.533,239.533,39300000.0
2007-01-24 14:44:00,239.532,239.532,239.471,239.478,59700001.0
2007-01-24 14:45:00,239.479,239.496,239.456,239.46,103100001.0
2007-01-24 14:46:00,239.47,239.5,239.47,239.473,39400000.0
2007-01-24 14:47:00,239.478,239.504,239.478,239.49,62000000.0
2007-01-24 14:48:00,239.461,239.461,239.43,239.461,56000001.0
2007-01-24 14:49:00,239.482,239.525,239.482,239.499,40800000.0
2007-01-24 14:50:00,239.482,239.501,239.467,239.5,64600000.0
2007-01-24 14:51:00,239.536,239.565,239.525,239.525,110600001.0
2007-01-24 14:52:00,239.527,239.543,239.516,239.516,26400000.0
2007-01-24 14:53:00,239.507,239.519,239.506,239.506,54200001.0
2007-01-24 14:54:00,239.49,239.497,239.46,239.46,52399999.0
2007-01-24 14:55:00,239.451,239.47,239.442,239.47,58999999.0
2007-01-24 14:56:00,239.481,239.481,239.449,239.455,35000000.0
2007-01-24 14:57:00,239.459,239.477,239.459,239.473,52900000.0
2007-01-24 14:58:00,239.481,239.486,239.458,239.471,65900000.0
2007-01-24 14:59:00,239.456,239.479,239.447,239.472,49799999.0
2007-01-24 15:00:00,239.467,239.467,239.428,239.441,47800000.0
2007-01-24 15:01:00,239.43,239.43,239.402,239.402,18200000.0
2007-01-24 15:02:00,239.386,239.408,239.382,239.403,73900000.0
2007-01-24 15:03:00,239.394,239.417,239.394,239.406,33700000.0
2007-01-24 15:04:00,239.432,239.465,239.432,239.454,35200000.0
2007-01-24 15:05:00,239.463,239.492,239.462,239.473,44500000.0
2007-01-24 15:06:00,239.498,239.511,239.471,239.472,25200000.0
2007-01-24 15:07:00,239.498,239.588,239.498,239.575,49100000.0
2007-01-24 15:08:00,239.584,239.602,239.571,239.593,40999999.0
2007-01-24 15:09:00,239.573,239.588,239.56,239.57,36400001.0
2007-01-24 15:10:00,239.551,239.655,239.551,239.652,33100000.0
2007-01-24 15:11:00,239.657,239.663,239.588,239.603,52500000.0
2007-01-24 15:12:00,239.586,239.609,239.57,239.609,48500000.0
2007-01-24 15:13:00,239.59,239.637,239.588,239.588,85200000.0
2007-01-24 15:14:00,239.587,239.631,239.587,239.628,42400000.0
2007-01-24 15:15:00,239.595,239.619,239.581,239.605,37300001.0
2007-01-24 15:16:00,239.623,239.671,239.623,239.671,35200000.0
2007-01-24 15:17:00,239.669,239.669,239.621,239.645,71300001.0
2007-01-24 15:18:00,239.657,239.657,239.619,239.63,58600000.0
2007-01-24 15:19:00,239.63,239.63,239.618,239.62,44000000.0
2007-01-24 15:20:00,239.632,239.647,239.62,239.646,45700000.0
2007-01-24 15:21:00,239.646,239.721,239.646,239.721,53300001.0
2007-01-24 15:22:00,239.737,239.754,239.735,239.735,26100000.0
2007-01-24 15:23:00,239.72,239.72,239.702,239.712,46500000.0
2007-01-24 15:24:00,239.726,239.726,239.638,239.645,37599999.0
2007-01-24 15:25:00,239.649,239.649,239.615,239.629,39200000.0
2007-01-24 15:26:00,239.629,239.629,239.61,239.613,46800000.0
2007-01-24 15:27:00,239.582,239.608,239.57,239.58,57100000.0
2007-01-24 15:28:00,239.604,239.619,239.604,239.615,53600000.0
2007-01-24 15:29:00,239.61,239.643,239.61,239.625,71800000.0
2007-01-24 15:30:00,239.637,239.638,239.624,239.63,51500000.0
2007-01-24 15:31:00,239.625,239.64,239.614,239.614,54800000.0
2007-01-24 15:32:00,239.617,239.621,239.6,239.603,71800000.0
2007-01-24 15:33:00,239.61,239.63,239.577,239.608,56800000.0
2007-01-24 15:34:00,239.619,239.644,239.61,239.644,53500000.0
2007-01-24 15:35:00,239.669,239.669,239.576,239.576,46000001.0
2007-01-24 15:36:00,239.594,239.594,239.568,239.59,52100000.0
2007-01-24 15:37:00,239.599,239.618,239.599,239.605,94900001.0
2007-01-24 15:38:00,239.583,239.583,239.498,239.514,41200000.0
2007-01-24 15:39:00,239.483,239.483,239.45,239.45,17500000.0
2007-01-24 15:40:00,239.445,239.445,239.413,239.413,26300000.0
2007-01-24 15:41:00,239.418,239.418,239.393,239.404,17800000.0
2007-01-24 15:42:00,239.412,239.444,239.412,239.432,51400001.0
2007-01-24 15:43:00,239.428,239.428,239.365,239.365,34900000.0
2007-01-24 15:44:00,239.393,239.408,239.393,239.408,29600000.0
2007-01-24 15:45:00,239.4,239.42,239.385,239.385,51900000.0
2007-01-24 15:46:00,239.393,239.401,239.373,239.391,57200000.0
2007-01-24 15:47:00,239.386,239.394,239.38,239.385,65200000.0
2007-01-24 15:48:00,239.406,239.406,239.296,239.296,24600000.0
2007-01-24 15:49:00,239.285,239.309,239.266,239.302,82200000.0
2007-01-24 15:50:00,239.263,239.263,239.178,239.188,10700000.0
2007-01-24 15:51:00,239.198,239.236,239.198,239.236,89500000.0
2007-01-24 15:52:00,239.223,239.223,239.145,239.164,35100000.0
2007-01-24 15:53:00,239.197,239.204,239.182,239.182,35000000.0
2007-01-24 15:54:00,239.192,239.201,239.175,239.175,57800001.0
2007-01-24 15:55:00,239.154,239.154,239.101,239.111,33500000.0
2007-01-24 15:56:00,239.115,239.115,239.067,239.067,28400000.0
2007-01-24 15:57:00,239.025,239.055,239.019,239.019,45599999.0
2007-01-24 15:58:00,239.017,239.018,238.933,238.933,47900000.0
2007-01-24 15:59:00,238.942,238.943,238.881,238.881,44200000.0
2007-01-24 16:00:00,238.807,238.807,238.671,238.671,55199999.0
2007-01-24 16:01:00,238.67,238.702,238.641,238.641,35900000.0
2007-01-24 16:02:00,238.589,238.589,238.548,238.566,22000000.0
2007-01-24 16:03:00,238.583,238.583,238.55,238.572,56599999.0
2007-01-24 16:04:00,238.61,238.633,238.606,238.633,47100000.0
2007-01-24 16:05:00,238.67,238.694,238.66,238.691,71699999.0
2007-01-24 16:06:00,238.704,238.725,238.688,238.72,24100000.0
2007-01-24 16:07:00,238.717,238.733,238.707,238.721,51800000.0
2007-01-24 16:08:00,238.718,238.734,238.7,238.734,35900000.0
2007-01-24 16:09:00,238.717,238.735,238.707,238.735,26800000.0
2007-01-24 16:10:00,238.712,238.722,238.699,238.722,54300001.0
2007-01-24 16:11:00,238.702,238.702,238.638,238.649,56600000.0
2007-01-24 16:12:00,238.666,238.668,238.64,238.655,43700000.0
2007-01-24 16:13:00,238.654,238.654,238.615,238.64,78100000.0
2007-01-24 16:14:00,238.638,238.652,238.638,238.64,24600000.0
2007-01-24 16:15:00,238.641,238.667,238.63,238.656,25200000.0
2007-01-24 16:16:00,238.663,238.709,238.663,238.698,55700001.0
2007-01-24 16:17:00,238.692,238.724,238.667,238.693,28100000.0
2007-01-24 16:18:00,238.686,238.752,238.673,238.752,63100000.0
2007-01-24 16:19:00,238.754,238.754,238.66,238.688,51200000.0
2007-01-24 16:20:00,238.681,238.694,238.665,238.691,38600000.0
2007-01-24 16:21:00,238.706,238.739,238.697,238.739,51900000.0
2007-01-24 16:22:00,238.742,238.742,238.683,238.693,76800000.0
2007-01-24 16:23:00,238.701,238.774,238.701,238.758,71600000.0
2007-01-24 16:24:00,238.768,238.768,238.733,238.74,81399999.0
2007-01-24 16:25:00,238.748,238.751,238.734,238.747,37100000.0
2007-01-24 16:26:00,238.77,238.779,238.749,238.772,34300000.0
2007-01-24 16:27:00,238.792,238.94,238.792,238.94,19300000.0
2007-01-24 16:28:00,238.938,238.945,238.909,238.922,52300000.0
2007-01-24 16:29:00,238.916,238.941,238.905,238.941,48100000.0
2007-01-24 16:30:00,238.938,239.009,238.938,239.009,76300001.0
2007-01-24 16:31:00,239.002,239.039,239.002,239.032,58800000.0
2007-01-24 16:32:00,239.047,239.101,239.047,239.101,72200000.0
2007-01-24 16:33:00,239.109,239.128,239.109,239.118,18800000.0
2007-01-24 16:34:00,239.103,239.116,239.099,239.116,51400000.0
2007-01-24 16:35:00,239.09,239.122,239.087,239.092,55600000.0
2007-01-24 16:36:00,239.1,239.117,239.084,239.105,56100000.0
2007-01-24 16:37:00,239.075,239.095,239.046,239.074,53400000.0
2007-01-24 16:38:00,239.067,239.076,239.052,239.052,47800000.0
2007-01-24 16:39:00,239.051,239.084,239.051,239.08,58400000.0
2007-01-24 16:40:00,239.059,239.059,239.047,239.052,38800000.0
2007-01-24 16:41:00,239.072,239.093,239.068,239.068,48000001.0
2007-01-24 16:42:00,239.086,239.112,239.086,239.102,56500000.0
2007-01-24 16:43:00,239.123,239.226,239.123,239.226,24000000.0
2007-01-24 16:44:00,239.257,239.262,239.157,239.157,43600000.0
2007-01-24 16:45:00,239.151,239.157,239.127,239.135,66100000.0
2007-01-24 16:46:00,239.126,239.137,239.103,239.103,48000000.0
2007-01-24 16:47:00,239.121,239.122,239.084,239.122,81500000.0
2007-01-24 16:48:00,239.121,239.121,239.078,239.087,43000000.0
2007-01-24 16:49:00,239.079,239.085,239.049,239.075,88500001.0
2007-01-24 16:50:00,239.091,239.095,239.077,239.085,56500000.0
2007-01-24 16:51:00,239.106,239.132,239.106,239.125,84199999.0
2007-01-24 16:52:00,239.116,239.129,239.097,239.109,102900000.0
2007-01-24 16:53:00,239.098,239.12,239.098,239.107,40100000.0
2007-01-24 16:54:00,239.113,239.121,239.1,239.121,45700000.0
2007-01-24 16:55:00,239.096,239.126,239.096,239.114,54399999.0
2007-01-24 16:56:00,239.108,239.142,239.106,239.11,62000000.0
2007-01-24 16:57:00,239.113,239.129,239.111,239.124,53100000.0
2007-01-24 16:58:00,239.134,239.154,239.114,239.14,65000001.0
2007-01-24 16:59:00,239.142,239.142,239.103,239.106,83700000.0
2007-01-24 17:00:00,239.11,239.152,239.11,239.152,42500000.0
2007-01-24 17:01:00,239.15,239.15,239.113,239.118,30600000.0
2007-01-24 17:02:00,239.124,239.125,239.083,239.121,42500001.0
2007-01-24 17:03:00,239.121,239.134,239.097,239.097,48100000.0
2007-01-24 17:04:00,239.113,239.113,239.071,239.092,83300001.0
2007-01-24 17:05:00,239.089,239.117,239.081,239.081,33900000.0
2007-01-24 17:06:00,239.085,239.102,239.072,239.091,25200000.0
2007-01-24 17:07:00,239.062,239.085,239.05,239.085,50600000.0
2007-01-24 17:08:00,239.063,239.086,239.063,239.086,62600001.0
2007-01-24 17:09:00,239.089,239.095,239.054,239.06,42000000.0
2007-01-24 17:10:00,239.058,239.098,239.058,239.088,63399999.0
2007-01-24 17:11:00,239.106,239.106,239.063,239.075,14200000.0
2007-01-24 17:12:00,238.898,238.898,238.515,238.515,48600000.0
2007-01-24 17:13:00,238.363,238.407,238.259,238.31,45000000.0
2007-01-24 17:14:00,238.327,238.336,238.271,238.293,28400000.0
2007-01-24 17:15:00,238.294,238.318,238.248,238.273,89900000.0
2007-01-24 17:16:00,238.21,238.253,238.156,238.162,58200001.0
2007-01-24 17:17:00,238.137,238.171,238.081,238.081,80400001.0
2007-01-24 17:18:00,238.088,238.092,238.018,238.051,128600001.0
2007-01-24 17:19:00,238.028,238.028,237.924,237.924,109199999.0
2007-01-24 17:20:00,237.882,237.882,237.773,237.79,50900000.0
2007-01-24 17:21:00,237.79,237.795,237.668,237.668,25400000.0
2007-01-24 17:22:00,237.655,237.705,237.655,237.667,68399999.0
2007-01-24 17:23:00,237.696,237.708,237.576,237.588,36200000.0
2007-01-24 17:24:00,237.606,237.622,237.572,237.572,59600000.0
2007-01-24 17:25:00,237.557,237.574,237.519,237.55,39100000.0
2007-01-24 17:26:00,237.574,237.679,237.558,237.679,36600000.0
2007-01-24 17:27:00,237.657,237.657,237.598,237.623,29500000.0
2007-01-24 17:28:00,237.649,237.764,237.649,237.764,44799999.0
2007-01-24 17:29:00,237.796,237.94,237.772,237.94,41200000.0
2007-01-24 17:30:00,237.981,238.228,237.981,238.228,30700000.0
2007-01-24 17:31:00,238.248,238.343,238.248,238.307,38799999.0
2007-01-24 17:32:00,238.296,238.308,238.23,238.257,23500000.0
2007-01-24 17:33:00,238.26,238.449,238.26,238.449,51399999.0
2007-01-24 17:34:00,238.478,238.478,238.448,238.458,24200000.0
2007-01-24 17:35:00,238.429,238.445,238.407,238.407,67499999.0
2007-01-24 17:36:00,238.345,238.369,238.264,238.264,36200000.0
2007-01-24 17:37:00,238.263,238.273,238.245,238.263,41500000.0
2007-01-24 17:38:00,238.265,238.265,238.124,238.124,29300000.0
2007-01-24 17:39:00,238.107,238.112,238.022,238.022,29400000.0
2007-01-24 17:40:00,237.986,237.987,237.912,237.912,64700000.0
2007-01-24 17:41:00,237.906,237.915,237.883,237.915,51800000.0
2007-01-24 17:42:00,237.88,237.885,237.832,237.832,36200000.0
2007-01-24 17:43:00,237.837,237.869,237.82,237.854,52000000.0
2007-01-24 17:44:00,237.871,237.885,237.856,237.883,60200000.0
2007-01-24 17:45:00,237.902,237.902,237.827,237.828,27200000.0
2007-01-24 17:46:00,237.842,237.917,237.842,237.9,57000000.0
2007-01-24 17:47:00,237.939,237.965,237.92,237.965,90700000.0
2007-01-24 17:48:00,237.977,237.995,237.977,237.993,55099999.0
2007-01-24 17:49:00,237.985,237.995,237.965,237.98,35800000.0
2007-01-24 17:50:00,238.013,238.028,237.995,237.995,66899999.0
2007-01-24 17:51:00,237.991,237.991,237.798,237.798,48600000.0
2007-01-24 17:52:00,237.797,237.807,237.736,237.783,74100001.0
2007-01-24 17:53:00,237.774,237.809,237.766,237.809,57100001.0
2007-01-24 17:54:00,237.793,237.818,237.792,237.802,69200001.0
2007-01-24 17:55:00,237.783,237.783,237.745,237.767,20000000.0
2007-01-24 17:56:00,237.738,237.761,237.701,237.737,53500000.0
2007-01-24 17:57:00,237.713,237.73,237.696,237.711,44200000.0
2007-01-24 17:58:00,237.703,237.745,237.693,237.721,53000000.0
2007-01-24 17:59:00,237.719,237.748,237.704,237.73,113700000.0
2007-01-24 18:00:00,237.782,237.807,237.767,237.795,47400000.0
2007-01-24 18:01:00,237.837,237.941,237.837,237.941,466399999.0
2007-01-24 18:02:00,237.957,237.985,237.939,237.96,768700000.0
2007-01-24 18:03:00,237.967,238.005,237.947,237.987,622399999.0
2007-01-24 18:04:00,238.006,238.029,237.97,238.002,442299999.0
2007-01-24 18:05:00,238.0,238.005,237.968,237.975,746400002.0
2007-01-24 18:06:00,237.96,237.988,237.945,237.973,741400000.0
2007-01-24 18:07:00,237.983,238.007,237.952,238.0,884800007.0
2007-01-24 18:08:00,237.995,238.0,237.962,237.988,541300000.0
2007-01-24 18:09:00,237.978,238.067,237.974,238.067,512999999.0
2007-01-24 18:10:00,238.077,238.077,238.023,238.043,558900001.0
2007-01-24 18:11:00,238.042,238.062,238.028,238.028,423600000.0
2007-01-24 18:12:00,238.013,238.035,238.003,238.015,238600002.0
2007-01-24 18:13:00,237.996,237.996,237.896,237.904,395499999.0
2007-01-24 18:14:00,237.886,237.906,237.819,237.885,615300001.0
2007-01-24 18:15:00,237.911,237.911,237.828,237.836,678600001.0
2007-01-24 18:16:00,237.812,237.812,237.687,237.687,613600001.0
2007-01-24 18:17:00,237.683,237.727,237.671,237.705,255900000.0
2007-01-24 18:18:00,237.711,237.749,237.711,237.732,369099999.0
2007-01-24 18:19:00,237.715,237.731,237.685,237.718,469900002.0
2007-01-24 18:20:00,237.718,237.728,237.689,237.696,493999999.0
2007-01-24 18:21:00,237.695,237.709,237.667,237.676,516400000.0
2007-01-24 18:22:00,237.665,237.675,237.632,237.64,492400001.0
2007-01-24 18:23:00,237.648,237.702,237.641,237.693,788099996.0
2007-01-24 18:24:00,237.683,237.706,237.648,237.672,537400001.0
2007-01-24 18:25:00,237.667,237.667,237.555,237.575,651700000.0
2007-01-24 18:26:00,237.575,237.608,237.565,237.602,350000000.0
2007-01-24 18:27:00,237.617,237.672,237.617,237.672,444800002.0
2007-01-24 18:28:00,237.702,237.742,237.676,237.702,431199999.0
2007-01-24 18:29:00,237.716,237.765,237.715,237.765,533599999.0
2007-01-24 18:30:00,237.801,237.813,237.782,237.813,305500000.0
2007-01-24 18:31:00,237.8,237.8,237.731,237.739,339299999.0
2007-01-24 18:32:00,237.737,237.777,237.696,237.701,435099998.0
2007-01-24 18:33:00,237.688,237.69,237.647,237.649,479999999.0
2007-01-24 18:34:00,237.648,237.663,237.564,237.612,495399998.0
2007-01-24 18:35:00,237.626,237.668,237.62,237.65,492999998.0
2007-01-24 18:36:00,237.645,237.672,237.638,237.638,325199999.0
2007-01-24 18:37:00,237.642,237.688,237.632,237.677,172000000.0
2007-01-24 18:38:00,237.694,237.72,237.694,237.715,182399999.0
2007-01-24 18:39:00,237.702,237.702,237.637,237.64,95600002.0
2007-01-24 18:40:00,237.616,237.648,237.613,237.616,356000002.0
2007-01-24 18:41:00,237.601,237.621,237.597,237.61,282800002.0
2007-01-24 18:42:00,237.602,237.617,237.594,237.597,295800002.0
2007-01-24 18:43:00,237.587,237.622,237.577,237.588,167600002.0
2007-01-24 18:44:00,237.603,237.66,237.603,237.66,374499997.0
2007-01-24 18:45:00,237.661,237.68,237.602,237.662,191700001.0
2007-01-24 18:46:00,237.66,237.685,237.647,237.685,175700001.0
2007-01-24 18:47:00,237.687,237.704,237.663,237.677,78800001.0
2007-01-24 18:48:00,237.69,237.717,237.667,237.67,145700000.0
2007-01-24 18:49:00,237.655,237.693,237.634,237.683,169900001.0
2007-01-24 18:50:00,237.711,237.741,237.707,237.727,275500002.0
2007-01-24 18:51:00,237.731,237.74,237.706,237.724,173700000.0
2007-01-24 18:52:00,237.732,237.783,237.708,237.771,295699999.0
2007-01-24 18:53:00,237.788,237.815,237.778,237.778,183900000.0
2007-01-24 18:54:00,237.789,237.789,237.748,237.748,166300000.0
2007-01-24 18:55:00,237.732,237.751,237.715,237.747,214199999.0
2007-01-24 18:56:00,237.736,237.745,237.711,237.711,31400000.0
2007-01-24 18:57:00,237.698,237.706,237.65,237.671,201799998.0
2007-01-24 18:58:00,237.643,237.677,237.632,237.672,264299999.0
2007-01-24 18:59:00,237.665,237.696,237.587,237.596,287700000.0
2007-01-24 19:00:00,237.58,237.614,237.568,237.585,77000000.0
2007-01-24 19:01:00,237.577,237.595,237.554,237.578,167699999.0
2007-01-24 19:02:00,237.584,237.611,237.58,237.605,242900002.0
2007-01-24 19:03:00,237.585,237.662,237.585,237.648,268299998.0
2007-01-24 19:04:00,237.637,237.638,237.562,237.622,171300001.0
2007-01-24 19:05:00,237.624,237.654,237.624,237.641,153300000.0
2007-01-24 19:06:00,237.661,237.731,237.661,237.681,475500001.0
2007-01-24 19:07:00,237.68,237.68,237.639,237.657,339000000.0
2007-01-24 19:08:00,237.653,237.684,237.635,237.684,374599998.0
2007-01-24 19:09:00,237.671,237.694,237.641,237.678,221099998.0
2007-01-24 19:10:00,237.673,237.673,237.645,237.645,139599999.0
2007-01-24 19:11:00,237.637,237.637,237.583,237.583,49000001.0
2007-01-24 19:12:00,237.586,237.618,237.572,237.581,81800000.0
2007-01-24 19:13:00,237.575,237.611,237.556,237.585,113200000.0
2007-01-24 19:14:00,237.58,237.598,237.538,237.557,235900001.0
2007-01-24 19:15:00,237.559,237.579,237.527,237.575,232200001.0
2007-01-24 19:16:00,237.57,237.57,237.511,237.512,32600000.0
2007-01-24 19:17:00,237.523,237.535,237.456,237.456,137000001.0
2007-01-24 19:18:00,237.52,237.539,237.51,237.529,191199999.0
2007-01-24 19:19:00,237.524,237.57,237.516,237.545,222100001.0
2007-01-24 19:20:00,237.552,237.552,237.49,237.503,143399999.0
2007-01-24 19:21:00,237.5,237.519,237.488,237.493,103200000.0
2007-01-24 19:22:00,237.492,237.536,237.476,237.5,173300000.0
2007-01-24 19:23:00,237.512,237.529,237.504,237.519,449599999.0
2007-01-24 19:24:00,237.528,237.563,237.52,237.54,107000000.0
2007-01-24 19:25:00,237.549,237.653,237.549,237.653,243700001.0
2007-01-24 19:26:00,237.653,237.702,237.626,237.699,424199999.0
2007-01-24 19:27:00,237.673,237.724,237.673,237.7,217100000.0
2007-01-24 19:28:00,237.7,237.739,237.666,237.739,254400000.0
2007-01-24 19:29:00,237.738,237.738,237.69,237.714,60599999.0
2007-01-24 19:30:00,237.705,237.734,237.662,237.705,246800001.0
2007-01-24 19:31:00,237.714,237.737,237.71,237.71,148800000.0
2007-01-24 19:32:00,237.705,237.747,237.703,237.733,377200002.0
2007-01-24 19:33:00,237.745,237.764,237.729,237.729,171300001.0
2007-01-24 19:34:00,237.716,237.716,237.655,237.703,205700002.0
2007-01-24 19:35:00,237.694,237.709,237.682,237.683,310200000.0
2007-01-24 19:36:00,237.693,237.747,237.66,237.747,199200000.0
2007-01-24 19:37:00,237.763,237.763,237.742,237.749,69900000.0
2007-01-24 19:38:00,237.764,237.815,237.764,237.808,168800000.0
2007-01-24 19:39:00,237.821,237.838,237.793,237.814,272700001.0
2007-01-24 19:40:00,237.825,237.841,237.805,237.818,227300000.0
2007-01-24 19:41:00,237.847,237.894,237.847,237.849,356200001.0
2007-01-24 19:42:00,237.848,237.874,237.844,237.848,168500000.0
2007-01-24 19:43:00,237.859,237.88,237.853,237.88,70300000.0
2007-01-24 19:44:00,237.885,237.949,237.885,237.919,190600001.0
2007-01-24 19:45:00,237.924,237.93,237.872,237.923,158699999.0
2007-01-24 19:46:00,237.94,237.945,237.934,237.937,191300001.0
2007-01-24 19:47:00,237.937,237.937,237.881,237.91,104700001.0
2007-01-24 19:48:00,237.905,237.983,237.903,237.963,282000002.0
2007-01-24 19:49:00,237.981,238.004,237.97,237.974,145600000.0
2007-01-24 19:50:00,237.965,237.978,237.909,237.978,171199999.0
2007-01-24 19:51:00,237.98,237.98,237.947,237.952,138300000.0
2007-01-24 19:52:00,237.958,237.958,237.93,237.941,138700000.0
2007-01-24 19:53:00,237.944,237.957,237.921,237.934,227100001.0
2007-01-24 19:54:00,237.927,237.954,237.908,237.954,178700002.0
2007-01-24 19:55:00,237.975,238.042,237.975,238.016,56800000.0
2007-01-24 19:56:00,238.014,238.014,237.919,237.96,126500000.0
2007-01-24 19:57:00,237.967,238.009,237.967,238.005,139700000.0
2007-01-24 19:58:00,238.007,238.014,237.97,237.997,263300001.0
2007-01-24 19:59:00,237.997,237.997,237.936,237.99,236100000.0
2007-01-24 20:00:00,238.013,238.013,237.964,237.976,92100000.0
2007-01-24 20:01:00,237.971,237.988,237.961,237.97,116299999.0
2007-01-24 20:02:00,237.932,237.966,237.916,237.916,126600000.0
2007-01-24 20:03:00,237.907,237.95,237.907,237.931,118900001.0
2007-01-24 20:04:00,237.941,237.958,237.919,237.919,122399999.0
2007-01-24 20:05:00,237.91,237.91,237.88,237.88,152000000.0
2007-01-24 20:06:00,237.85,237.882,237.843,237.875,230199999.0
2007-01-24 20:07:00,237.895,237.895,237.865,237.882,122700001.0
2007-01-24 20:08:00,237.887,237.906,237.864,237.88,228200001.0
2007-01-24 20:09:00,237.882,237.884,237.867,237.875,152000000.0
2007-01-24 20:10:00,237.869,237.887,237.854,237.88,144700001.0
2007-01-24 20:11:00,237.882,237.887,237.855,237.855,319799999.0
2007-01-24 20:12:00,237.852,237.889,237.844,237.857,416200000.0
2007-01-24 20:13:00,237.861,237.886,237.861,237.869,201000001.0
2007-01-24 20:14:00,237.876,237.899,237.876,237.893,203699999.0
2007-01-24 20:15:00,237.894,237.919,237.856,237.884,414299999.0
2007-01-24 20:16:00,237.878,237.914,237.873,237.895,184199999.0
2007-01-24 20:17:00,237.881,237.881,237.82,237.869,71800000.0
2007-01-24 20:18:00,237.885,237.885,237.819,237.836,132700000.0
2007-01-24 20:19:00,237.847,237.857,237.78,237.827,160500001.0
2007-01-24 20:20:00,237.826,237.853,237.817,237.839,312700002.0
2007-01-24 20:21:00,237.835,237.851,237.826,237.838,140000000.0
2007-01-24 20:22:00,237.842,237.845,237.82,237.833,211900000.0
2007-01-24 20:23:00,237.824,237.824,237.749,237.801,239000002.0
2007-01-24 20:24:00,237.829,237.829,237.792,237.8,142399999.0
2007-01-24 20:25:00,237.783,237.802,237.765,237.774,360300001.0
2007-01-24 20:26:00,237.779,237.798,237.766,237.783,338399999.0
2007-01-24 20:27:00,237.776,237.796,237.761,237.796,137400000.0
2007-01-24 20:28:00,237.805,237.817,237.781,237.789,361800000.0
2007-01-24 20:29:00,237.79,237.815,237.779,237.788,470900000.0
2007-01-24 20:30:00,237.798,237.83,237.796,237.83,501900002.0
2007-01-24 20:31:00,237.843,237.881,237.843,237.858,470300000.0
2007-01-24 20:32:00,237.862,237.88,237.857,237.865,605000001.0
2007-01-24 20:33:00,237.852,237.856,237.799,237.849,196599999.0
2007-01-24 20:34:00,237.866,237.866,237.795,237.845,104200001.0
2007-01-24 20:35:00,237.851,237.872,237.85,237.859,88100000.0
2007-01-24 20:36:00,237.855,237.857,237.846,237.848,110999999.0
2007-01-24 20:37:00,237.849,237.86,237.832,237.837,108100000.0
2007-01-24 20:38:00,237.834,237.882,237.834,237.877,176300001.0
2007-01-24 20:39:00,237.898,237.917,237.864,237.917,170400000.0
2007-01-24 20:40:00,237.933,237.933,237.894,237.894,425300000.0
2007-01-24 20:41:00,237.918,237.939,237.884,237.939,212300000.0
2007-01-24 20:42:00,237.902,237.918,237.845,237.875,218300000.0
2007-01-24 20:43:00,237.871,237.871,237.828,237.837,360500000.0
2007-01-24 20:44:00,237.838,237.895,237.838,237.895,286600000.0
2007-01-24 20:45:00,237.884,237.908,237.847,237.871,197800000.0
2007-01-24 20:46:00,237.872,237.872,237.822,237.862,218600001.0
2007-01-24 20:47:00,237.845,237.868,237.828,237.847,199400000.0
2007-01-24 20:48:00,237.845,237.861,237.812,237.846,310199998.0
2007-01-24 20:49:00,237.863,237.871,237.845,237.871,137200001.0
2007-01-24 20:50:00,237.864,237.884,237.854,237.855,415199999.0
2007-01-24 20:51:00,237.84,237.84,237.813,237.827,167400000.0
2007-01-24 20:52:00,237.83,237.849,237.825,237.849,96199999.0
2007-01-24 20:53:00,237.842,237.857,237.815,237.83,207000001.0
2007-01-24 20:54:00,237.841,237.852,237.809,237.852,107300001.0
2007-01-24 20:55:00,237.854,237.854,237.807,237.809,386400004.0
2007-01-24 20:56:00,237.81,237.831,237.806,237.827,215800001.0
2007-01-24 20:57:00,237.836,237.896,237.836,237.859,408200001.0
2007-01-24 20:58:00,237.849,237.854,237.819,237.849,360599998.0
2007-01-24 20:59:00,237.835,237.858,237.826,237.853,664500002.0
2007-01-24 21:00:00,237.827,237.858,237.798,237.8,412800002.0
2007-01-24 21:01:00,237.815,237.851,237.785,237.808,377100001.0
2007-01-24 21:02:00,237.843,237.847,237.813,237.817,242999998.0
2007-01-24 21:03:00,237.847,237.857,237.789,237.815,269400001.0
2007-01-24 21:04:00,237.845,237.845,237.796,237.796,90100000.0
2007-01-24 21:05:00,237.773,237.816,237.769,237.785,120099999.0
2007-01-24 21:06:00,237.773,237.773,237.735,237.759,161600000.0
2007-01-24 21:07:00,237.78,237.78,237.723,237.779,218600001.0
2007-01-24 21:08:00,237.786,237.793,237.777,237.782,143700001.0
2007-01-24 21:09:00,237.779,237.783,237.754,237.758,90200000.0
2007-01-24 21:10:00,237.75,237.75,237.706,237.706,69400000.0
2007-01-24 21:11:00,237.719,237.731,237.695,237.706,69900000.0
2007-01-24 21:12:00,237.722,237.739,237.717,237.737,101999999.0
2007-01-24 21:13:00,237.75,237.765,237.725,237.763,159900002.0
2007-01-24 21:14:00,237.772,237.841,237.772,237.812,384400001.0
2007-01-24 21:15:00,237.832,237.854,237.824,237.852,250800000.0
2007-01-24 21:16:00,237.856,237.885,237.85,237.868,86500000.0
2007-01-24 21:17:00,237.871,237.903,237.869,237.878,265199999.0
2007-01-24 21:18:00,237.869,237.915,237.867,237.915,177199999.0
2007-01-24 21:19:00,237.919,237.929,237.88,237.88,211599999.0
2007-01-24 21:20:00,237.868,237.88,237.825,237.825,381800000.0
2007-01-24 21:21:00,237.808,237.826,237.777,237.815,297100000.0
2007-01-24 21:22:00,237.824,237.852,237.817,237.831,216799998.0
2007-01-24 21:23:00,237.835,237.848,237.835,237.838,158700001.0
2007-01-24 21:24:00,237.825,237.844,237.758,237.844,229600000.0
2007-01-24 21:25:00,237.853,237.871,237.827,237.868,258399999.0
2007-01-24 21:26:00,237.87,237.891,237.866,237.871,118200000.0
2007-01-24 21:27:00,237.877,237.878,237.862,237.866,125500000.0
2007-01-24 21:28:00,237.861,237.861,237.796,237.843,95099999.0
2007-01-24 21:29:00,237.866,237.887,237.847,237.879,113900001.0
2007-01-24 21:30:00,237.888,237.92,237.88,237.915,89500000.0
2007-01-24 21:31:00,237.89,237.935,237.889,237.935,39600000.0
2007-01-24 21:32:00,237.953,237.983,237.943,237.977,72299999.0
2007-01-24 21:33:00,237.984,238.0,237.969,237.981,160900000.0
2007-01-24 21:34:00,237.992,238.0,237.966,237.977,69300000.0
2007-01-24 21:35:00,237.993,238.015,237.983,238.007,17300000.0
2007-01-24 21:36:00,238.017,238.021,237.991,238.017,74000000.0
2007-01-24 21:37:00,238.012,238.017,237.937,237.968,103900001.0
2007-01-24 21:38:00,237.966,237.976,237.946,237.955,34300000.0
2007-01-24 21:39:00,237.957,237.97,237.957,237.969,46900000.0
2007-01-24 21:40:00,237.966,237.974,237.952,237.955,44400000.0
2007-01-24 21:41:00,237.937,237.95,237.937,237.944,21500000.0
2007-01-24 21:42:00,237.938,237.95,237.909,237.925,154800001.0
2007-01-24 21:43:00,237.936,237.945,237.926,237.93,46900000.0
2007-01-24 21:44:00,237.928,237.943,237.911,237.929,306700002.0
2007-01-24 21:45:00,237.915,237.929,237.909,237.909,117600000.0
2007-01-24 21:46:00,237.904,237.938,237.903,237.938,125500000.0
2007-01-24 21:47:00,237.946,237.946,237.919,237.929,114800000.0
2007-01-24 21:48:00,237.932,237.941,237.922,237.938,102700000.0
2007-01-24 21:49:00,237.922,237.94,237.921,237.925,52600000.0
2007-01-24 21:50:00,237.942,237.942,237.879,237.898,25100000.0
2007-01-24 21:51:00,237.911,237.926,237.9,237.903,106100000.0
2007-01-24 21:52:00,237.889,237.902,237.879,237.879,46600000.0
2007-01-24 21:53:00,237.91,237.922,237.91,237.917,37500001.0
2007-01-24 21:54:00,237.931,237.935,237.889,237.914,111400001.0
2007-01-24 21:55:00,237.905,237.945,237.895,237.91,54300000.0
2007-01-24 21:56:00,237.908,237.909,237.885,237.885,42100000.0
2007-01-24 21:57:00,237.892,237.906,237.89,237.89,71800000.0
2007-01-24 21:58:00,237.88,237.906,237.877,237.887,70700001.0
2007-01-24 21:59:00,237.905,237.969,237.905,237.914,195900001.0
2007-01-24 22:00:00,237.903,237.953,237.893,237.893,221800000.0
2007-01-24 22:01:00,237.871,237.871,237.795,237.868,256899998.0
2007-01-24 22:02:00,237.866,237.872,237.833,237.851,324700001.0
2007-01-24 22:03:00,237.858,237.873,237.857,237.857,48800000.0
2007-01-24 22:04:00,237.862,237.877,237.817,237.871,100500000.0
2007-01-24 22:05:00,237.87,237.882,237.869,237.87,89900000.0
2007-01-24 22:06:00,237.873,237.887,237.867,237.887,56800000.0
2007-01-24 22:07:00,237.873,237.899,237.873,237.889,38799999.0
2007-01-24 22:08:00,237.873,237.901,237.85,237.901,90600001.0
2007-01-24 22:09:00,237.908,237.916,237.903,237.916,24500000.0
2007-01-24 22:10:00,237.924,237.937,237.924,237.929,29500000.0
2007-01-24 22:11:00,237.919,237.925,237.904,237.91,54200000.0
2007-01-24 22:12:00,237.905,237.905,237.88,237.895,112800000.0
2007-01-24 22:13:00,237.888,237.893,237.862,237.862,33000000.0
2007-01-24 22:14:00,237.852,237.861,237.845,237.853,51099999.0
2007-01-24 22:15:00,237.867,237.916,237.867,237.903,174600002.0
2007-01-24 22:16:00,237.922,237.952,237.916,237.928,202799999.0
2007-01-24 22:17:00,237.898,237.918,237.879,237.887,68300001.0
2007-01-24 22:18:00,237.898,237.913,237.893,237.902,81000000.0
2007-01-24 22:19:00,237.909,237.92,237.896,237.898,143900002.0
2007-01-24 22:20:00,237.91,237.927,237.91,237.92,42300000.0
2007-01-24 22:21:00,237.915,237.929,237.909,237.909,36000000.0
2007-01-24 22:22:00,237.913,237.915,237.9,237.907,78600000.0
2007-01-24 22:23:00,237.908,237.926,237.887,237.905,89399999.0
2007-01-24 22:24:00,237.925,237.935,237.888,237.92,87100000.0
2007-01-24 22:25:00,237.929,237.931,237.876,237.917,36200000.0
2007-01-24 22:26:00,237.92,237.928,237.904,237.928,49900000.0
2007-01-24 22:27:00,237.928,237.948,237.891,237.94,267599999.0
2007-01-24 22:28:00,237.952,237.956,237.936,237.948,38800000.0
2007-01-24 22:29:00,237.955,237.958,237.928,237.957,187700001.0
2007-01-24 22:30:00,237.935,237.935,237.886,237.9,60500000.0
2007-01-24 22:31:00,237.916,237.939,237.904,237.939,63599999.0
2007-01-24 22:32:00,237.949,237.977,237.882,237.927,93500000.0
2007-01-24 22:33:00,237.951,237.996,237.951,237.996,204200000.0
2007-01-24 22:34:00,238.01,238.03,238.01,238.014,297500001.0
2007-01-24 22:35:00,238.01,238.01,237.952,237.973,44300000.0
2007-01-24 22:36:00,237.99,237.991,237.954,237.98,110500000.0
2007-01-24 22:37:00,237.985,237.993,237.973,237.985,94499999.0
2007-01-24 22:38:00,237.979,238.011,237.979,238.011,42300000.0
2007-01-24 22:39:00,238.016,238.029,237.991,237.991,50000000.0
2007-01-24 22:40:00,237.988,238.011,237.978,238.01,54800001.0
2007-01-24 22:41:00,238.026,238.026,238.004,238.022,57000001.0
2007-01-24 22:42:00,238.013,238.014,237.996,238.006,49800000.0
2007-01-24 22:43:00,238.024,238.024,238.003,238.009,80800000.0
2007-01-24 22:44:00,238.012,238.125,238.012,238.125,100500000.0
2007-01-24 22:45:00,238.149,238.173,238.132,238.132,111800000.0
2007-01-24 22:46:00,238.145,238.17,238.145,238.158,66300000.0
2007-01-24 22:47:00,238.152,238.162,238.144,238.149,87100001.0
2007-01-24 22:48:00,238.151,238.151,238.108,238.146,88700000.0
2007-01-24 22:49:00,238.152,238.16,238.132,238.132,52300000.0
2007-01-24 22:50:00,238.14,238.166,238.14,238.152,51200001.0
2007-01-24 22:51:00,238.151,238.152,238.133,238.145,73700000.0
2007-01-24 22:52:00,238.134,238.156,238.128,238.128,42600000.0
2007-01-24 22:53:00,238.11,238.115,238.055,238.115,124800001.0
2007-01-24 22:54:00,238.106,238.106,238.042,238.067,85200000.0
2007-01-24 22:55:00,238.11,238.113,238.073,238.08,88699999.0
2007-01-24 22:56:00,238.115,238.115,238.063,238.063,86100001.0
2007-01-24 22:57:00,238.069,238.107,238.043,238.101,60200000.0
2007-01-24 22:58:00,238.152,238.167,238.141,238.147,41100000.0
2007-01-24 22:59:00,238.136,238.175,238.136,238.175,86000000.0
2007-01-24 23:00:00,238.214,238.236,238.191,238.227,56700000.0
2007-01-24 23:01:00,238.262,238.274,238.233,238.255,43800000.0
2007-01-24 23:02:00,238.304,238.33,238.274,238.274,61799999.0
2007-01-24 23:03:00,238.248,238.248,238.202,238.224,67400001.0
2007-01-24 23:04:00,238.21,238.221,238.193,238.215,75200000.0
2007-01-24 23:05:00,238.214,238.234,238.198,238.198,25800000.0
2007-01-24 23:06:00,238.178,238.197,238.144,238.197,81000000.0
2007-01-24 23:07:00,238.149,238.172,238.147,238.172,61200000.0
2007-01-24 23:08:00,238.181,238.205,238.118,238.205,30400000.0
2007-01-24 23:09:00,238.169,238.185,238.15,238.185,44799999.0
2007-01-24 23:10:00,238.171,238.176,238.145,238.16,46500000.0
2007-01-24 23:11:00,238.141,238.19,238.141,238.182,82700001.0
2007-01-24 23:12:00,238.198,238.218,238.197,238.211,80200001.0
2007-01-24 23:13:00,238.216,238.229,238.194,238.229,46800000.0
2007-01-24 23:14:00,238.211,238.213,238.177,238.205,54199999.0
2007-01-24 23:15:00,238.237,238.258,238.218,238.25,95000000.0
2007-01-24 23:16:00,238.274,238.294,238.274,238.294,25100000.0
2007-01-24 23:17:00,238.307,238.312,238.287,238.312,38600000.0
2007-01-24 23:18:00,238.298,238.298,238.254,238.277,42999999.0
2007-01-24 23:19:00,238.277,238.312,238.274,238.31,34400000.0
2007-01-24 23:20:00,238.292,238.292,238.258,238.258,60800001.0
2007-01-24 23:21:00,238.306,238.332,238.292,238.3,65700000.0
2007-01-24 23:22:00,238.291,238.303,238.286,238.303,47800000.0
2007-01-24 23:23:00,238.299,238.314,238.278,238.304,43500000.0
2007-01-24 23:24:00,238.32,238.32,238.268,238.293,42400000.0
2007-01-24 23:25:00,238.298,238.386,238.291,238.372,36600000.0
2007-01-24 23:26:00,238.381,238.381,238.334,238.345,68200001.0
2007-01-24 23:27:00,238.347,238.402,238.347,238.393,41900000.0
2007-01-24 23:28:00,238.373,238.392,238.355,238.368,48100000.0
2007-01-24 23:29:00,238.379,238.401,238.372,238.372,23300000.0
2007-01-24 23:30:00,238.371,238.41,238.368,238.408,34800000.0
2007-01-24 23:31:00,238.426,238.447,238.425,238.447,59700000.0
2007-01-24 23:32:00,238.467,238.467,238.444,238.453,65000000.0
2007-01-24 23:33:00,238.462,238.467,238.443,238.443,36300000.0
2007-01-24 23:34:00,238.45,238.454,238.42,238.434,49100001.0
2007-01-24 23:35:00,238.434,238.455,238.412,238.452,50299999.0
2007-01-24 23:36:00,238.444,238.466,238.444,238.466,47999999.0
2007-01-24 23:37:00,238.477,238.477,238.442,238.459,77700000.0
2007-01-24 23:38:00,238.479,238.479,238.467,238.47,27100000.0
2007-01-24 23:39:00,238.477,238.477,238.417,238.453,66100002.0
2007-01-24 23:40:00,238.474,238.478,238.416,238.478,89900000.0
2007-01-24 23:41:00,238.493,238.519,238.488,238.514,41800000.0
2007-01-24 23:42:00,238.512,238.547,238.512,238.54,24800000.0
2007-01-24 23:43:00,238.534,238.539,238.499,238.532,37200000.0
2007-01-24 23:44:00,238.517,238.535,238.492,238.527,43800000.0
2007-01-24 23:45:00,238.516,238.516,238.459,238.476,71499999.0
2007-01-24 23:46:00,238.482,238.493,238.475,238.475,40700000.0
2007-01-24 23:47:00,238.485,238.496,238.458,238.458,56099999.0
2007-01-24 23:48:00,238.437,238.467,238.422,238.467,30300000.0
2007-01-24 23:49:00,238.485,238.5,238.463,238.5,59400000.0
2007-01-24 23:50:00,238.488,238.488,238.463,238.477,30600000.0
2007-01-24 23:51:00,238.472,238.491,238.462,238.474,55200000.0
2007-01-24 23:52:00,238.482,238.543,238.482,238.54,37900000.0
2007-01-24 23:53:00,238.553,238.574,238.546,238.572,70299999.0
2007-01-24 23:54:00,238.585,238.6,238.57,238.582,67900000.0
2007-01-24 23:55:00,238.599,238.609,238.53,238.53,18500000.0
2007-01-24 23:56:00,238.61,238.621,238.555,238.621,38600000.0
2007-01-24 23:57:00,238.629,238.644,238.616,238.639,32700000.0
2007-01-24 23:58:00,238.65,238.669,238.641,238.657,68600000.0
2007-01-24 23:59:00,238.639,238.646,238.625,238.646,48600000.0
2007-01-25 00:00:00,238.646,238.654,238.608,238.632,74100000.0
2007-01-25 00:01:00,238.623,238.624,238.595,238.615,53800000.0
2007-01-25 00:02:00,238.582,238.582,238.521,238.55,22300000.0
2007-01-25 00:03:00,238.57,238.607,238.57,238.607,27200000.0
2007-01-25 00:04:00,238.594,238.634,238.592,238.608,37900000.0
2007-01-25 00:05:00,238.614,238.614,238.574,238.575,33900000.0
2007-01-25 00:06:00,238.589,238.6,238.583,238.583,42100000.0
2007-01-25 00:07:00,238.575,238.585,238.563,238.585,49900000.0
2007-01-25 00:08:00,238.575,238.575,238.535,238.548,79700001.0
2007-01-25 00:09:00,238.535,238.535,238.499,238.507,41799999.0
2007-01-25 00:10:00,238.51,238.519,238.465,238.482,32100000.0
2007-01-25 00:11:00,238.488,238.495,238.459,238.475,54900000.0
2007-01-25 00:12:00,238.442,238.509,238.442,238.479,52200000.0
2007-01-25 00:13:00,238.47,238.481,238.46,238.481,52600000.0
2007-01-25 00:14:00,238.493,238.493,238.42,238.42,71500000.0
2007-01-25 00:15:00,238.47,238.503,238.47,238.478,72100002.0
2007-01-25 00:16:00,238.486,238.58,238.486,238.58,62600000.0
2007-01-25 00:17:00,238.581,238.581,238.56,238.576,68000002.0
2007-01-25 00:18:00,238.587,238.588,238.543,238.581,54499999.0
2007-01-25 00:19:00,238.596,238.618,238.596,238.607,54300000.0
2007-01-25 00:20:00,238.579,238.593,238.543,238.57,63300000.0
2007-01-25 00:21:00,238.581,238.581,238.557,238.574,44100000.0
2007-01-25 00:22:00,238.571,238.577,238.553,238.577,41999999.0
2007-01-25 00:23:00,238.59,238.607,238.567,238.595,97100000.0
2007-01-25 00:24:00,238.589,238.589,238.566,238.566,46300000.0
2007-01-25 00:25:00,238.56,238.582,238.539,238.571,43100000.0
2007-01-25 00:26:00,238.564,238.579,238.555,238.555,53600000.0
2007-01-25 00:27:00,238.541,238.561,238.526,238.546,81299999.0
2007-01-25 00:28:00,238.538,238.581,238.52,238.581,21900000.0
2007-01-25 00:29:00,238.57,238.582,238.552,238.582,47200001.0
2007-01-25 00:30:00,238.548,238.567,238.537,238.557,64500000.0
2007-01-25 00:31:00,238.526,238.562,238.526,238.562,54200001.0
2007-01-25 00:32:00,238.58,238.589,238.526,238.556,28700000.0
2007-01-25 00:33:00,238.563,238.572,238.544,238.566,27200000.0
2007-01-25 00:34:00,238.562,238.563,238.511,238.517,57400001.0
2007-01-25 00:35:00,238.522,238.546,238.51,238.511,45900000.0
2007-01-25 00:36:00,238.564,238.575,238.561,238.574,37500000.0
2007-01-25 00:37:00,238.564,238.564,238.534,238.548,41900000.0
2007-01-25 00:38:00,238.56,238.576,238.548,238.56,59700000.0
2007-01-25 00:39:00,238.555,238.555,238.522,238.522,54300000.0
2007-01-25 00:40:00,238.534,238.534,238.468,238.468,63700000.0
2007-01-25 00:41:00,238.439,238.485,238.439,238.485,21200000.0
2007-01-25 00:42:00,238.452,238.452,238.398,238.411,32400000.0
2007-01-25 00:43:00,238.38,238.394,238.353,238.353,21900000.0
2007-01-25 00:44:00,238.363,238.387,238.362,238.377,44199999.0
2007-01-25 00:45:00,238.394,238.412,238.385,238.388,74900000.0
2007-01-25 00:46:00,238.361,238.368,238.36,238.368,68599999.0
2007-01-25 00:47:00,238.36,238.371,238.32,238.32,35100000.0
2007-01-25 00:48:00,238.361,238.405,238.361,238.405,30000000.0
2007-01-25 00:49:00,238.392,238.406,238.369,238.372,73000001.0
2007-01-25 00:50:00,238.404,238.406,238.371,238.371,29200000.0
2007-01-25 00:51:00,238.391,238.414,238.369,238.392,58299999.0
2007-01-25 00:52:00,238.352,238.386,238.341,238.358,65200000.0
2007-01-25 00:53:00,238.361,238.361,238.342,238.354,19500000.0
2007-01-25 00:54:00,238.341,238.374,238.339,238.372,66100000.0
2007-01-25 00:55:00,238.376,238.402,238.372,238.394,14900000.0
2007-01-25 00:56:00,238.361,238.365,238.324,238.344,41300000.0
2007-01-25 00:57:00,238.36,238.36,238.331,238.349,58199999.0
2007-01-25 00:58:00,238.304,238.319,238.277,238.277,29400000.0
2007-01-25 00:59:00,238.27,238.296,238.253,238.278,28200000.0
2007-01-25 01:00:00,238.296,238.303,238.281,238.287,55100000.0
2007-01-25 01:01:00,238.285,238.29,238.246,238.29,90000000.0
2007-01-25 01:02:00,238.3,238.319,238.273,238.299,44400000.0
2007-01-25 01:03:00,238.264,238.308,238.249,238.291,52800000.0
2007-01-25 01:04:00,238.277,238.308,238.277,238.285,83500000.0
2007-01-25 01:05:00,238.285,238.317,238.266,238.317,56800000.0
2007-01-25 01:06:00,238.276,238.288,238.233,238.233,55300000.0
2007-01-25 01:07:00,238.306,238.312,238.27,238.287,45200001.0
2007-01-25 01:08:00,238.278,238.29,238.265,238.269,30800000.0
2007-01-25 01:09:00,238.274,238.274,238.229,238.233,47800000.0
2007-01-25 01:10:00,238.236,238.247,238.191,238.191,53799999.0
2007-01-25 01:11:00,238.198,238.225,238.197,238.205,60700000.0
2007-01-25 01:12:00,238.203,238.205,238.17,238.17,65100000.0
2007-01-25 01:13:00,238.172,238.172,238.123,238.158,40500000.0
2007-01-25 01:14:00,238.161,238.162,238.08,238.08,95699999.0
2007-01-25 01:15:00,238.087,238.108,238.074,238.081,30300000.0
2007-01-25 01:16:00,238.075,238.084,238.054,238.084,53199999.0
2007-01-25 01:17:00,238.091,238.091,238.036,238.053,20900000.0
2007-01-25 01:18:00,238.08,238.106,238.077,238.077,41900000.0
2007-01-25 01:19:00,238.076,238.076,238.031,238.062,45600000.0
2007-01-25 01:20:00,238.053,238.067,238.034,238.034,64100000.0
2007-01-25 01:21:00,238.037,238.037,238.001,238.011,61800001.0
2007-01-25 01:22:00,238.024,238.037,237.996,238.001,36700000.0
2007-01-25 01:23:00,238.0,238.009,237.942,237.963,56000000.0
2007-01-25 01:24:00,238.012,238.014,237.986,238.009,34300000.0
2007-01-25 01:25:00,238.016,238.032,237.985,237.985,27200000.0
2007-01-25 01:26:00,237.954,237.982,237.946,237.982,70299999.0
2007-01-25 01:27:00,238.01,238.055,238.01,238.055,34200000.0
2007-01-25 01:28:00,238.083,238.083,238.036,238.06,75600000.0
2007-01-25 01:29:00,238.078,238.132,238.078,238.086,87100001.0
2007-01-25 01:30:00,238.143,238.143,238.078,238.078,41100000.0
2007-01-25 01:31:00,238.137,238.145,238.119,238.135,68500001.0
2007-01-25 01:32:00,238.117,238.132,238.085,238.097,62200000.0
2007-01-25 01:33:00,238.091,238.101,238.065,238.08,70499999.0
2007-01-25 01:34:00,238.093,238.126,238.093,238.107,59300000.0
2007-01-25 01:35:00,238.093,238.107,238.083,238.098,80500001.0
2007-01-25 01:36:00,238.105,238.123,238.077,238.077,31600000.0
2007-01-25 01:37:00,238.118,238.123,238.106,238.12,50899999.0
2007-01-25 01:38:00,238.102,238.146,238.097,238.146,41000000.0
2007-01-25 01:39:00,238.151,238.151,238.123,238.13,35600000.0
2007-01-25 01:40:00,238.136,238.136,238.048,238.048,46500000.0
2007-01-25 01:41:00,238.106,238.119,238.079,238.079,65499999.0
2007-01-25 01:42:00,238.112,238.112,238.082,238.106,62300001.0
2007-01-25 01:43:00,238.104,238.13,238.104,238.112,42500000.0
2007-01-25 01:44:00,238.104,238.105,238.048,238.051,24200000.0
2007-01-25 01:45:00,238.045,238.093,238.045,238.086,59300000.0
2007-01-25 01:46:00,238.096,238.107,238.066,238.1,68200000.0
2007-01-25 01:47:00,238.084,238.113,238.084,238.102,73500001.0
2007-01-25 01:48:00,238.117,238.131,238.104,238.131,44200000.0
2007-01-25 01:49:00,238.133,238.133,238.098,238.105,26200000.0
2007-01-25 01:50:00,238.098,238.106,238.073,238.073,106699999.0
2007-01-25 01:51:00,238.058,238.079,238.056,238.07,36700000.0
2007-01-25 01:52:00,238.057,238.096,238.019,238.019,85200000.0
2007-01-25 01:53:00,238.006,238.031,238.006,238.031,49700000.0
2007-01-25 01:54:00,238.011,238.011,237.915,237.954,104300001.0
2007-01-25 01:55:00,237.951,237.956,237.892,237.892,59300000.0
2007-01-25 01:56:00,237.904,237.914,237.899,237.902,53400001.0
2007-01-25 01:57:00,237.901,237.917,237.886,237.905,41100000.0
2007-01-25 01:58:00,237.911,237.911,237.838,237.855,40400000.0
2007-01-25 01:59:00,237.862,237.862,237.846,237.851,69300000.0
2007-01-25 02:00:00,237.846,237.864,237.846,237.848,17700000.0
2007-01-25 02:01:00,237.833,237.844,237.77,237.77,49400000.0
2007-01-25 02:02:00,237.771,237.813,237.742,237.813,28800000.0
2007-01-25 02:03:00,237.839,237.839,237.789,237.807,57199999.0
2007-01-25 02:04:00,237.813,237.813,237.784,237.796,41900001.0
2007-01-25 02:05:00,237.806,237.806,237.762,237.764,42700001.0
2007-01-25 02:06:00,237.79,237.835,237.79,237.832,38200000.0
2007-01-25 02:07:00,237.833,237.84,237.817,237.829,28200000.0
2007-01-25 02:08:00,237.832,237.833,237.809,237.809,93700000.0
2007-01-25 02:09:00,237.798,237.811,237.797,237.811,65700000.0
2007-01-25 02:10:00,237.828,237.86,237.828,237.852,71200000.0
2007-01-25 02:11:00,237.876,237.885,237.846,237.885,39800000.0
2007-01-25 02:12:00,237.884,237.914,237.874,237.914,56500000.0
2007-01-25 02:13:00,237.915,237.915,237.886,237.886,57500000.0
2007-01-25 02:14:00,237.929,237.952,237.923,237.933,89700000.0
2007-01-25 02:15:00,237.953,237.953,237.922,237.948,64600000.0
2007-01-25 02:16:00,237.963,237.998,237.953,237.993,28500000.0
2007-01-25 02:17:00,237.998,237.998,237.956,237.956,48800000.0
2007-01-25 02:18:00,237.961,237.974,237.939,237.956,43900000.0
2007-01-25 02:19:00,237.962,237.977,237.943,237.945,50300000.0
2007-01-25 02:20:00,237.954,238.018,237.954,238.016,33500000.0
2007-01-25 02:21:00,238.0,238.011,238.0,238.011,53100001.0
2007-01-25 02:22:00,238.004,238.015,237.952,237.952,66300000.0
2007-01-25 02:23:00,237.937,237.937,237.887,237.906,34400000.0
2007-01-25 02:24:00,237.872,237.896,237.839,237.839,59600000.0
2007-01-25 02:25:00,237.836,237.841,237.826,237.832,48100000.0
2007-01-25 02:26:00,237.828,237.835,237.808,237.823,57200000.0
2007-01-25 02:27:00,237.844,237.897,237.844,237.889,52400000.0
2007-01-25 02:28:00,237.885,237.885,237.859,237.876,79000001.0
2007-01-25 02:29:00,237.885,237.897,237.876,237.89,41900000.0
2007-01-25 02:30:00,237.89,237.911,237.887,237.895,55300000.0
2007-01-25 02:31:00,237.923,237.948,237.923,237.948,62499999.0
2007-01-25 02:32:00,237.95,237.95,237.899,237.899,51000000.0
2007-01-25 02:33:00,237.916,237.928,237.916,237.928,61400001.0
2007-01-25 02:34:00,237.965,237.983,237.946,237.972,55300001.0
2007-01-25 02:35:00,237.953,237.966,237.938,237.966,44300000.0
2007-01-25 02:36:00,237.974,237.986,237.962,237.985,53200000.0
2007-01-25 02:37:00,237.988,237.988,237.933,237.973,70300000.0
2007-01-25 02:38:00,237.971,237.971,237.929,237.958,39300000.0
2007-01-25 02:39:00,237.979,237.98,237.965,237.98,70200000.0
2007-01-25 02:40:00,237.975,237.975,237.951,237.955,62199999.0
2007-01-25 02:41:00,237.961,237.961,237.89,237.907,50099999.0
2007-01-25 02:42:00,237.884,237.884,237.844,237.844,62200000.0
2007-01-25 02:43:00,237.869,237.888,237.85,237.87,54000000.0
2007-01-25 02:44:00,237.891,237.898,237.878,237.883,46900000.0
2007-01-25 02:45:00,237.848,237.874,237.837,237.874,24600000.0
2007-01-25 02:46:00,237.877,237.883,237.829,237.838,70500000.0
2007-01-25 02:47:00,237.833,237.867,237.804,237.867,16700000.0
2007-01-25 02:48:00,237.874,237.899,237.866,237.886,35300000.0
2007-01-25 02:49:00,237.906,237.94,237.906,237.93,80100001.0
2007-01-25 02:50:00,237.946,238.075,237.946,238.075,31200000.0
2007-01-25 02:51:00,238.1,238.1,238.002,238.009,78700000.0
2007-01-25 02:52:00,238.009,238.054,238.009,238.031,41500000.0
2007-01-25 02:53:00,238.058,238.118,238.058,238.108,61499999.0
2007-01-25 02:54:00,238.082,238.082,238.007,238.016,31300000.0
2007-01-25 02:55:00,238.002,238.006,237.987,237.998,96400001.0
2007-01-25 02:56:00,237.978,238.003,237.961,238.003,56700000.0
2007-01-25 02:57:00,237.988,238.005,237.958,237.964,54500000.0
2007-01-25 02:58:00,237.96,237.962,237.935,237.955,37200001.0
2007-01-25 02:59:00,237.963,237.988,237.94,237.988,46100000.0
2007-01-25 03:00:00,237.969,237.979,237.949,237.97,57800000.0
2007-01-25 03:01:00,237.974,237.979,237.937,237.979,33900000.0
2007-01-25 03:02:00,237.983,237.995,237.963,237.963,40400000.0
2007-01-25 03:03:00,237.951,237.951,237.916,237.919,59799999.0
2007-01-25 03:04:00,237.921,237.96,237.909,237.937,58200000.0
2007-01-25 03:05:00,237.947,237.957,237.92,237.92,35500000.0
2007-01-25 03:06:00,237.904,237.93,237.893,237.927,58299999.0
2007-01-25 03:07:00,237.9,237.9,237.879,237.881,52300001.0
2007-01-25 03:08:00,237.873,237.918,237.855,237.905,40500000.0
2007-01-25 03:09:00,237.885,237.912,237.867,237.911,56300000.0
2007-01-25 03:10:00,237.904,237.925,237.902,237.906,60200000.0
2007-01-25 03:11:00,237.898,237.898,237.858,237.858,76000001.0
2007-01-25 03:12:00,237.887,237.888,237.856,237.861,34500000.0
2007-01-25 03:13:00,237.88,237.893,237.855,237.855,37200001.0
2007-01-25 03:14:00,237.845,237.869,237.844,237.869,27600000.0
2007-01-25 03:15:00,237.899,237.918,237.89,237.912,21200000.0
2007-01-25 03:16:00,237.907,237.907,237.858,237.858,53000000.0
2007-01-25 03:17:00,237.817,237.829,237.799,237.802,23100000.0
2007-01-25 03:18:00,237.812,237.826,237.802,237.819,76500000.0
2007-01-25 03:19:00,237.815,237.821,237.802,237.805,46000000.0
2007-01-25 03:20:00,237.805,237.819,237.775,237.8,22100000.0
2007-01-25 03:21:00,237.813,237.819,237.791,237.812,33400000.0
2007-01-25 03:22:00,237.807,237.813,237.787,237.81,55900000.0
2007-01-25 03:23:00,237.824,237.827,237.777,237.777,67199999.0
2007-01-25 03:24:00,237.832,237.873,237.832,237.866,53100000.0
2007-01-25 03:25:00,237.845,237.859,237.809,237.829,22100000.0
2007-01-25 03:26:00,237.83,237.838,237.822,237.838,37400000.0
2007-01-25 03:27:00,237.827,237.84,237.786,237.792,44500000.0
2007-01-25 03:28:00,237.808,237.818,237.758,237.802,57700000.0
2007-01-25 03:29:00,237.855,237.865,237.84,237.86,23500000.0
2007-01-25 03:30:00,237.85,237.865,237.822,237.859,53500000.0
2007-01-25 03:31:00,237.895,237.898,237.867,237.893,54999999.0
2007-01-25 03:32:00,237.889,237.904,237.879,237.884,47600000.0
2007-01-25 03:33:00,237.862,237.875,237.829,237.836,60299999.0
2007-01-25 03:34:00,237.903,237.921,237.899,237.909,82600000.0
2007-01-25 03:35:00,237.899,237.95,237.899,237.942,64400000.0
2007-01-25 03:36:00,237.947,237.959,237.931,237.949,34500000.0
2007-01-25 03:37:00,237.961,237.968,237.939,237.942,80899998.0
2007-01-25 03:38:00,237.943,237.953,237.927,237.95,37500000.0
2007-01-25 03:39:00,237.927,237.927,237.909,237.915,27400000.0
2007-01-25 03:40:00,237.91,237.91,237.867,237.877,34900000.0
2007-01-25 03:41:00,237.867,237.867,237.839,237.845,60100001.0
2007-01-25 03:42:00,237.823,237.823,237.774,237.795,30300000.0
2007-01-25 03:43:00,237.815,237.815,237.796,237.803,54900000.0
2007-01-25 03:44:00,237.799,237.818,237.786,237.816,44100000.0
2007-01-25 03:45:00,237.812,237.831,237.756,237.756,38500000.0
2007-01-25 03:46:00,237.736,237.755,237.725,237.733,68900000.0
2007-01-25 03:47:00,237.743,237.743,237.669,237.703,69700000.0
2007-01-25 03:48:00,237.693,237.72,237.693,237.702,54700000.0
2007-01-25 03:49:00,237.691,237.705,237.681,237.703,50700000.0
2007-01-25 03:50:00,237.69,237.715,237.673,237.683,86799999.0
2007-01-25 03:51:00,237.688,237.701,237.681,237.681,68700000.0
2007-01-25 03:52:00,237.685,237.703,237.685,237.7,31400000.0
2007-01-25 03:53:00,237.689,237.724,237.685,237.713,34600000.0
2007-01-25 03:54:00,237.692,237.728,237.692,237.728,57800001.0
2007-01-25 03:55:00,237.68,237.68,237.618,237.618,18100000.0
2007-01-25 03:56:00,237.574,237.603,237.574,237.575,49100000.0
2007-01-25 03:57:00,237.566,237.579,237.549,237.563,62700000.0
2007-01-25 03:58:00,237.551,237.551,237.436,237.436,53500000.0
2007-01-25 03:59:00,237.432,237.484,237.432,237.467,45500000.0
2007-01-25 04:00:00,237.481,237.501,237.475,237.49,56300000.0
2007-01-25 04:01:00,237.506,237.518,237.471,237.48,88100000.0
2007-01-25 04:02:00,237.467,237.487,237.461,237.476,58400000.0
2007-01-25 04:03:00,237.484,237.487,237.437,237.443,56900000.0
2007-01-25 04:04:00,237.424,237.424,237.384,237.399,65300001.0
2007-01-25 04:05:00,237.382,237.401,237.329,237.329,58200000.0
2007-01-25 04:06:00,237.314,237.314,237.25,237.25,69200000.0
2007-01-25 04:07:00,237.261,237.263,237.253,237.253,13100000.0
2007-01-25 04:08:00,237.277,237.289,237.24,237.248,66600000.0
2007-01-25 04:09:00,237.239,237.258,237.235,237.235,87399999.0
2007-01-25 04:10:00,237.228,237.253,237.202,237.236,33700000.0
2007-01-25 04:11:00,237.251,237.313,237.251,237.313,47400000.0
2007-01-25 04:12:00,237.309,237.351,237.309,237.351,28000000.0
2007-01-25 04:13:00,237.375,237.39,237.339,237.366,39500000.0
2007-01-25 04:14:00,237.377,237.431,237.344,237.431,60400000.0
2007-01-25 04:15:00,237.455,237.455,237.416,237.437,55400000.0
2007-01-25 04:16:00,237.426,237.451,237.415,237.415,37300000.0
2007-01-25 04:17:00,237.404,237.445,237.399,237.445,63100000.0
2007-01-25 04:18:00,237.454,237.461,237.433,237.449,30600000.0
2007-01-25 04:19:00,237.432,237.432,237.404,237.415,66999999.0
2007-01-25 04:20:00,237.398,237.402,237.381,237.392,58900000.0
2007-01-25 04:21:00,237.384,237.384,237.358,237.381,26700000.0
2007-01-25 04:22:00,237.39,237.397,237.33,237.33,43100000.0
2007-01-25 04:23:00,237.359,237.383,237.341,237.373,24300000.0
2007-01-25 04:24:00,237.381,237.381,237.321,237.325,52200000.0
2007-01-25 04:25:00,237.285,237.297,237.277,237.295,52300000.0
2007-01-25 04:26:00,237.304,237.315,237.256,237.259,34500000.0
2007-01-25 04:27:00,237.232,237.256,237.204,237.204,22900000.0
2007-01-25 04:28:00,237.183,237.195,237.169,237.19,95400000.0
2007-01-25 04:29:00,237.179,237.187,237.128,237.128,38900000.0
2007-01-25 04:30:00,237.121,237.127,237.111,237.118,37100000.0
2007-01-25 04:31:00,237.106,237.106,237.062,237.078,53699999.0
2007-01-25 04:32:00,237.085,237.093,237.082,237.087,53100001.0
2007-01-25 04:33:00,237.069,237.074,237.04,237.04,36700000.0
2007-01-25 04:34:00,237.027,237.027,236.951,236.951,61100001.0
2007-01-25 04:35:00,236.935,236.942,236.913,236.913,25300000.0
2007-01-25 04:36:00,236.875,236.908,236.81,236.88,62800000.0
2007-01-25 04:37:00,236.875,236.875,236.791,236.812,36200000.0
2007-01-25 04:38:00,236.837,236.899,236.837,236.899,29200000.0
2007-01-25 04:39:00,236.898,236.937,236.887,236.928,61300000.0
2007-01-25 04:40:00,236.924,236.949,236.91,236.948,50900000.0
2007-01-25 04:41:00,236.96,236.96,236.929,236.934,33300000.0
2007-01-25 04:42:00,236.925,236.944,236.878,236.878,59500000.0
2007-01-25 04:43:00,236.871,236.871,236.8,236.8,45799999.0
2007-01-25 04:44:00,236.813,236.824,236.791,236.824,48300000.0
2007-01-25 04:45:00,236.821,236.838,236.813,236.827,50500000.0
2007-01-25 04:46:00,236.805,236.805,236.741,236.754,28700000.0
2007-01-25 04:47:00,236.774,236.785,236.769,236.783,61899999.0
2007-01-25 04:48:00,236.789,236.801,236.779,236.789,73600000.0
2007-01-25 04:49:00,236.786,236.802,236.78,236.797,62300000.0
2007-01-25 04:50:00,236.794,236.828,236.767,236.828,65300000.0
2007-01-25 04:51:00,236.856,236.87,236.852,236.87,39100000.0
2007-01-25 04:52:00,236.851,236.851,236.834,236.841,72500000.0
2007-01-25 04:53:00,236.858,236.879,236.849,236.849,47400000.0
2007-01-25 04:54:00,236.846,236.863,236.83,236.863,34500000.0
2007-01-25 04:55:00,236.849,236.849,236.834,236.834,22000000.0
2007-01-25 04:56:00,236.841,236.856,236.824,236.824,71300001.0
2007-01-25 04:57:00,236.813,236.823,236.789,236.789,59599999.0
2007-01-25 04:58:00,236.783,236.805,236.738,236.738,30500000.0
2007-01-25 04:59:00,236.799,236.818,236.749,236.795,62699999.0
2007-01-25 05:00:00,236.778,236.81,236.76,236.766,44500000.0
2007-01-25 05:01:00,236.735,236.758,236.711,236.757,65800000.0
2007-01-25 05:02:00,236.744,236.746,236.723,236.739,47000000.0
2007-01-25 05:03:00,236.735,236.75,236.725,236.75,48100000.0
2007-01-25 05:04:00,236.759,236.793,236.735,236.77,52600000.0
2007-01-25 05:05:00,236.798,236.839,236.789,236.839,44700000.0
2007-01-25 05:06:00,236.826,236.855,236.805,236.805,33400000.0
2007-01-25 05:07:00,236.836,236.871,236.836,236.87,66300000.0
2007-01-25 05:08:00,236.868,236.945,236.868,236.897,44600000.0
2007-01-25 05:09:00,236.885,236.936,236.885,236.936,43600000.0
2007-01-25 05:10:00,236.961,237.028,236.961,237.02,51900000.0
2007-01-25 05:11:00,237.04,237.148,237.04,237.148,88700001.0
2007-01-25 05:12:00,237.18,237.18,237.141,237.162,45700000.0
2007-01-25 05:13:00,237.179,237.214,237.179,237.18,34000000.0
2007-01-25 05:14:00,237.187,237.205,237.181,237.182,84800000.0
2007-01-25 05:15:00,237.129,237.149,237.108,237.12,32600000.0
2007-01-25 05:16:00,237.092,237.092,237.022,237.03,23400000.0
2007-01-25 05:17:00,237.028,237.069,237.028,237.066,29300000.0
2007-01-25 05:18:00,237.061,237.074,237.049,237.065,71100002.0
2007-01-25 05:19:00,237.056,237.081,237.031,237.075,58700000.0
2007-01-25 05:20:00,237.089,237.097,236.958,236.971,28800000.0
2007-01-25 05:21:00,236.982,236.999,236.939,236.945,51199999.0
2007-01-25 05:22:00,236.927,236.948,236.901,236.907,37700000.0
2007-01-25 05:23:00,236.912,236.946,236.912,236.927,60500000.0
2007-01-25 05:24:00,236.929,236.929,236.905,236.914,70900000.0
2007-01-25 05:25:00,236.906,236.917,236.872,236.907,72400001.0
2007-01-25 05:26:00,236.888,236.888,236.838,236.854,66700001.0
2007-01-25 05:27:00,236.851,236.866,236.839,236.857,65500000.0
2007-01-25 05:28:00,236.852,236.852,236.786,236.799,53200000.0
2007-01-25 05:29:00,236.832,236.915,236.832,236.915,32400000.0
2007-01-25 05:30:00,236.928,236.928,236.895,236.895,62800000.0
2007-01-25 05:31:00,236.889,236.889,236.831,236.831,33800000.0
2007-01-25 05:32:00,236.833,236.853,236.819,236.853,55400000.0
2007-01-25 05:33:00,236.846,236.903,236.836,236.89,57900000.0
2007-01-25 05:34:00,236.934,236.956,236.934,236.956,8600000.0
2007-01-25 05:35:00,237.01,237.041,236.995,237.038,54200000.0
2007-01-25 05:36:00,237.026,237.033,236.995,237.002,35800000.0
2007-01-25 05:37:00,236.995,237.004,236.963,236.981,45000000.0
2007-01-25 05:38:00,236.982,237.0,236.965,236.965,59600002.0
2007-01-25 05:39:00,236.958,236.978,236.958,236.975,30700000.0
2007-01-25 05:40:00,236.973,236.973,236.955,236.971,42100001.0
2007-01-25 05:41:00,236.974,237.003,236.969,236.998,52900000.0
2007-01-25 05:42:00,237.004,237.026,236.955,236.955,50600000.0
2007-01-25 05:43:00,237.008,237.029,237.001,237.02,34600000.0
2007-01-25 05:44:00,237.023,237.023,236.996,237.019,31500000.0
2007-01-25 05:45:00,237.037,237.039,237.028,237.03,81599998.0
2007-01-25 05:46:00,237.014,237.037,237.014,237.02,81600001.0
2007-01-25 05:47:00,237.004,237.009,236.969,236.981,51100000.0
2007-01-25 05:48:00,237.032,237.032,236.959,236.989,67400000.0
2007-01-25 05:49:00,236.976,236.994,236.961,236.978,47200000.0
2007-01-25 05:50:00,236.948,237.014,236.948,237.002,53999999.0
2007-01-25 05:51:00,236.976,237.013,236.968,236.982,31900000.0
2007-01-25 05:52:00,237.014,237.014,236.977,236.999,46300000.0
2007-01-25 05:53:00,236.973,236.973,236.94,236.968,48900000.0
2007-01-25 05:54:00,236.99,237.008,236.983,236.995,50500000.0
2007-01-25 05:55:00,236.989,237.012,236.989,236.99,42700000.0
2007-01-25 05:56:00,236.997,237.001,236.981,236.985,65300000.0
2007-01-25 05:57:00,236.995,236.995,236.958,236.982,44600001.0
2007-01-25 05:58:00,237.019,237.019,236.973,236.985,44000000.0
2007-01-25 05:59:00,237.006,237.032,236.999,237.032,62900000.0
2007-01-25 06:00:00,237.04,237.04,236.986,236.989,24000000.0
2007-01-25 06:01:00,236.979,236.979,236.909,236.927,97400001.0
2007-01-25 06:02:00,236.945,236.965,236.945,236.957,47799999.0
2007-01-25 06:03:00,236.94,236.972,236.94,236.972,40300000.0
2007-01-25 06:04:00,236.993,237.035,236.983,237.035,59700000.0
2007-01-25 06:05:00,236.996,237.032,236.984,237.025,56900000.0
2007-01-25 06:06:00,237.031,237.039,237.004,237.031,63600001.0
2007-01-25 06:07:00,237.02,237.039,236.999,237.038,63900001.0
2007-01-25 06:08:00,237.04,237.049,237.01,237.038,48500001.0
2007-01-25 06:09:00,237.043,237.083,237.043,237.068,27300000.0
2007-01-25 06:10:00,237.082,237.082,237.041,237.067,51600000.0
2007-01-25 06:11:00,237.057,237.09,237.028,237.086,51300000.0
2007-01-25 06:12:00,237.079,237.087,237.035,237.04,80800001.0
2007-01-25 06:13:00,237.092,237.107,237.072,237.107,44999999.0
2007-01-25 06:14:00,237.112,237.124,237.069,237.109,68600000.0
2007-01-25 06:15:00,237.084,237.084,237.05,237.06,43100000.0
2007-01-25 06:16:00,237.045,237.045,237.016,237.019,49300001.0
2007-01-25 06:17:00,236.985,236.985,236.927,236.927,45800000.0
2007-01-25 06:18:00,236.909,236.94,236.909,236.925,25300000.0
2007-01-25 06:19:00,236.954,237.001,236.954,236.99,40900000.0
2007-01-25 06:20:00,237.01,237.01,236.944,237.003,58900001.0
2007-01-25 06:21:00,237.01,237.062,237.01,237.062,53299999.0
2007-01-25 06:22:00,237.065,237.089,237.057,237.07,78500001.0
2007-01-25 06:23:00,237.031,237.075,237.031,237.051,62100001.0
2007-01-25 06:24:00,237.045,237.064,237.029,237.029,20600000.0
2007-01-25 06:25:00,237.023,237.031,237.016,237.016,62300001.0
2007-01-25 06:26:00,237.029,237.051,237.009,237.041,61100000.0
2007-01-25 06:27:00,237.03,237.075,237.03,237.075,66099999.0
2007-01-25 06:28:00,237.087,237.099,237.041,237.054,114500001.0
2007-01-25 06:29:00,237.086,237.086,237.034,237.041,65200000.0
2007-01-25 06:30:00,237.076,237.087,237.058,237.066,31600000.0
2007-01-25 06:31:00,237.015,237.044,236.999,237.042,39400000.0
2007-01-25 06:32:00,237.0,237.032,236.999,237.004,81899999.0
2007-01-25 06:33:00,237.011,237.023,236.973,236.986,54700001.0
2007-01-25 06:34:00,236.991,236.996,236.963,236.988,19000000.0
2007-01-25 06:35:00,236.973,236.987,236.944,236.959,62800000.0
2007-01-25 06:36:00,236.954,236.987,236.935,236.954,76799999.0
2007-01-25 06:37:00,236.972,236.979,236.968,236.972,40200001.0
2007-01-25 06:38:00,236.983,236.993,236.958,236.974,42600000.0
2007-01-25 06:39:00,237.006,237.029,236.975,236.98,73999999.0
2007-01-25 06:40:00,236.981,237.031,236.972,236.995,63900000.0
2007-01-25 06:41:00,237.016,237.029,236.996,237.025,50400000.0
2007-01-25 06:42:00,237.007,237.007,236.955,236.991,46100000.0
2007-01-25 06:43:00,236.986,237.008,236.974,236.993,38600000.0
2007-01-25 06:44:00,236.967,236.991,236.967,236.987,58100000.0
2007-01-25 06:45:00,236.992,236.992,236.929,236.972,28500000.0
2007-01-25 06:46:00,236.958,236.986,236.955,236.986,38300000.0
2007-01-25 06:47:00,236.982,236.999,236.978,236.982,29000000.0
2007-01-25 06:48:00,236.972,236.976,236.949,236.951,58000001.0
2007-01-25 06:49:00,236.926,236.942,236.886,236.893,48199999.0
2007-01-25 06:50:00,236.883,236.889,236.869,236.88,28700000.0
2007-01-25 06:51:00,236.892,236.892,236.824,236.862,62900000.0
2007-01-25 06:52:00,236.839,236.88,236.83,236.88,95199999.0
2007-01-25 06:53:00,236.877,236.886,236.86,236.884,44600000.0
2007-01-25 06:54:00,236.846,236.849,236.827,236.831,50400001.0
2007-01-25 06:55:00,236.838,236.85,236.797,236.797,64300001.0
2007-01-25 06:56:00,236.807,236.807,236.76,236.764,21200000.0
2007-01-25 06:57:00,236.74,236.74,236.693,236.712,25500000.0
2007-01-25 06:58:00,236.69,236.69,236.671,236.685,25200000.0
2007-01-25 06:59:00,236.679,236.715,236.661,236.698,83799999.0
2007-01-25 07:00:00,236.66,236.677,236.632,236.655,37400000.0
2007-01-25 07:01:00,236.687,236.702,236.642,236.69,59100000.0
2007-01-25 07:02:00,236.687,236.718,236.674,236.718,67700001.0
2007-01-25 07:03:00,236.7,236.7,236.664,236.666,42300000.0
2007-01-25 07:04:00,236.643,236.647,236.527,236.527,42100000.0
2007-01-25 07:05:00,236.513,236.523,236.482,236.499,55800000.0
2007-01-25 07:06:00,236.499,236.512,236.426,236.426,52800000.0
2007-01-25 07:07:00,236.41,236.41,236.333,236.355,43600000.0
2007-01-25 07:08:00,236.445,236.543,236.445,236.524,64200000.0
2007-01-25 07:09:00,236.543,236.592,236.543,236.582,14500000.0
2007-01-25 07:10:00,236.581,236.726,236.575,236.715,36200000.0
2007-01-25 07:11:00,236.722,236.739,236.664,236.684,65599999.0
2007-01-25 07:12:00,236.7,236.728,236.695,236.715,36600000.0
2007-01-25 07:13:00,236.703,236.75,236.676,236.676,63399999.0
2007-01-25 07:14:00,236.665,236.693,236.665,236.677,67900000.0
2007-01-25 07:15:00,236.703,236.764,236.703,236.764,30700000.0
2007-01-25 07:16:00,236.827,236.927,236.827,236.927,46700001.0
2007-01-25 07:17:00,236.944,236.977,236.936,236.965,47000000.0
2007-01-25 07:18:00,236.987,237.012,236.961,236.961,40799999.0
2007-01-25 07:19:00,236.957,237.101,236.945,237.101,57400000.0
2007-01-25 07:20:00,237.08,237.08,236.985,237.004,25500000.0
2007-01-25 07:21:00,236.992,237.006,236.934,236.934,82400001.0
2007-01-25 07:22:00,236.908,236.908,236.88,236.886,52499999.0
2007-01-25 07:23:00,236.909,236.936,236.89,236.89,62900001.0
2007-01-25 07:24:00,236.881,236.892,236.849,236.849,43100000.0
2007-01-25 07:25:00,236.844,236.857,236.799,236.825,67700000.0
2007-01-25 07:26:00,236.826,236.83,236.789,236.83,63100001.0
2007-01-25 07:27:00,236.81,236.822,236.798,236.822,36300000.0
2007-01-25 07:28:00,236.825,236.825,236.777,236.78,80500000.0
2007-01-25 07:29:00,236.748,236.763,236.719,236.75,93799998.0
2007-01-25 07:30:00,236.752,236.758,236.723,236.723,33800000.0
2007-01-25 07:31:00,236.735,236.745,236.708,236.718,56699999.0
2007-01-25 07:32:00,236.701,236.758,236.687,236.758,29200000.0
2007-01-25 07:33:00,236.698,236.742,236.698,236.726,32700000.0
2007-01-25 07:34:00,236.713,236.713,236.649,236.652,29200000.0
2007-01-25 07:35:00,236.682,236.721,236.682,236.699,25100000.0
2007-01-25 07:36:00,236.695,236.695,236.68,236.688,35700000.0
2007-01-25 07:37:00,236.689,236.703,236.682,236.682,81700000.0
2007-01-25 07:38:00,236.679,236.753,236.679,236.753,29800000.0
2007-01-25 07:39:00,236.754,236.756,236.711,236.73,43700000.0
2007-01-25 07:40:00,236.751,236.776,236.733,236.776,33000000.0
2007-01-25 07:41:00,236.774,236.774,236.746,236.753,21500000.0
2007-01-25 07:42:00,236.753,236.782,236.748,236.767,52600000.0
2007-01-25 07:43:00,236.773,236.789,236.773,236.786,42000000.0
2007-01-25 07:44:00,236.773,236.773,236.731,236.736,100600002.0
2007-01-25 07:45:00,236.728,236.728,236.686,236.71,57300000.0
2007-01-25 07:46:00,236.706,236.724,236.705,236.711,42200000.0
2007-01-25 07:47:00,236.708,236.731,236.705,236.717,69999999.0
2007-01-25 07:48:00,236.705,236.725,236.699,236.725,56700000.0
2007-01-25 07:49:00,236.722,236.727,236.687,236.689,38000000.0
2007-01-25 07:50:00,236.711,236.711,236.681,236.681,53000000.0
2007-01-25 07:51:00,236.691,236.699,236.666,236.697,60900000.0
2007-01-25 07:52:00,236.674,236.696,236.674,236.675,97000001.0
2007-01-25 07:53:00,236.67,236.673,236.623,236.623,52700000.0
2007-01-25 07:54:00,236.605,236.616,236.597,236.598,40900000.0
2007-01-25 07:55:00,236.585,236.602,236.564,236.574,56700000.0
2007-01-25 07:56:00,236.56,236.58,236.552,236.559,73400000.0
2007-01-25 07:57:00,236.567,236.579,236.55,236.55,38700000.0
2007-01-25 07:58:00,236.573,236.588,236.562,236.585,78700000.0
2007-01-25 07:59:00,236.578,236.595,236.562,236.57,21600000.0
2007-01-25 08:00:00,236.568,236.573,236.513,236.513,19200000.0
2007-01-25 08:01:00,236.55,236.55,236.513,236.523,48299999.0
2007-01-25 08:02:00,236.549,236.549,236.529,236.545,55800000.0
2007-01-25 08:03:00,236.548,236.556,236.524,236.524,19400000.0
2007-01-25 08:04:00,236.477,236.53,236.477,236.522,29100000.0
2007-01-25 08:05:00,236.534,236.534,236.507,236.512,37400000.0
2007-01-25 08:06:00,236.515,236.515,236.47,236.485,50900001.0
2007-01-25 08:07:00,236.502,236.502,236.487,236.49,63999999.0
2007-01-25 08:08:00,236.509,236.509,236.478,236.478,41600000.0
2007-01-25 08:09:00,236.488,236.493,236.462,236.462,38200000.0
2007-01-25 08:10:00,236.459,236.459,236.428,236.45,31800000.0
2007-01-25 08:11:00,236.476,236.476,236.46,236.468,47500000.0
2007-01-25 08:12:00,236.468,236.493,236.447,236.447,28000000.0
2007-01-25 08:13:00,236.468,236.546,236.456,236.546,44300000.0
2007-01-25 08:14:00,236.565,236.575,236.558,236.573,63700000.0
2007-01-25 08:15:00,236.563,236.601,236.563,236.589,57899999.0
2007-01-25 08:16:00,236.615,236.615,236.544,236.544,43300000.0
2007-01-25 08:17:00,236.531,236.533,236.481,236.493,61999999.0
2007-01-25 08:18:00,236.502,236.516,236.499,236.512,57900000.0
2007-01-25 08:19:00,236.493,236.512,236.474,236.492,89900001.0
2007-01-25 08:20:00,236.485,236.49,236.453,236.453,44900000.0
2007-01-25 08:21:00,236.456,236.513,236.447,236.513,37400000.0
2007-01-25 08:22:00,236.53,236.558,236.507,236.558,40399999.0
2007-01-25 08:23:00,236.579,236.638,236.579,236.628,93099999.0
2007-01-25 08:24:00,236.593,236.593,236.506,236.513,61500001.0
2007-01-25 08:25:00,236.504,236.537,236.504,236.524,35000000.0
2007-01-25 08:26:00,236.504,236.504,236.483,236.49,42100001.0
2007-01-25 08:27:00,236.517,236.517,236.462,236.462,23100000.0
2007-01-25 08:28:00,236.455,236.474,236.455,236.456,55799999.0
2007-01-25 08:29:00,236.46,236.46,236.438,236.452,11100000.0
2007-01-25 08:30:00,236.463,236.478,236.401,236.423,39200000.0
2007-01-25 08:31:00,236.426,236.445,236.419,236.421,40500000.0
2007-01-25 08:32:00,236.398,236.415,236.361,236.4,46900000.0
2007-01-25 08:33:00,236.419,236.476,236.417,236.417,65700000.0
2007-01-25 08:34:00,236.488,236.49,236.472,236.48,66899999.0
2007-01-25 08:35:00,236.455,236.463,236.45,236.463,48700001.0
2007-01-25 08:36:00,236.448,236.45,236.432,236.437,38400000.0
2007-01-25 08:37:00,236.411,236.442,236.407,236.438,81500000.0
2007-01-25 08:38:00,236.449,236.506,236.449,236.488,76999999.0
2007-01-25 08:39:00,236.493,236.498,236.474,236.48,36500000.0
2007-01-25 08:40:00,236.483,236.507,236.449,236.507,51299999.0
2007-01-25 08:41:00,236.515,236.544,236.509,236.542,63200000.0
2007-01-25 08:42:00,236.564,236.585,236.559,236.569,79900001.0
2007-01-25 08:43:00,236.566,236.566,236.528,236.528,26900000.0
2007-01-25 08:44:00,236.535,236.546,236.49,236.504,72099999.0
2007-01-25 08:45:00,236.493,236.54,236.486,236.53,43900000.0
2007-01-25 08:46:00,236.532,236.556,236.529,236.556,40999999.0
2007-01-25 08:47:00,236.529,236.567,236.499,236.552,24000000.0
2007-01-25 08:48:00,236.573,236.607,236.565,236.607,59400000.0
2007-01-25 08:49:00,236.608,236.626,236.598,236.614,58200000.0
2007-01-25 08:50:00,236.634,236.723,236.634,236.723,43100000.0
2007-01-25 08:51:00,236.705,236.72,236.693,236.703,48299999.0
2007-01-25 08:52:00,236.695,236.7,236.669,236.691,107500002.0
2007-01-25 08:53:00,236.682,236.682,236.662,236.669,26500000.0
2007-01-25 08:54:00,236.664,236.683,236.65,236.65,41400000.0
2007-01-25 08:55:00,236.639,236.657,236.632,236.655,60600000.0
2007-01-25 08:56:00,236.635,236.639,236.625,236.638,105600000.0
2007-01-25 08:57:00,236.598,236.665,236.598,236.665,26800000.0
2007-01-25 08:58:00,236.662,236.717,236.662,236.704,114300000.0
2007-01-25 08:59:00,236.741,236.761,236.714,236.735,47400000.0
2007-01-25 09:00:00,236.754,236.769,236.747,236.757,66700001.0
2007-01-25 09:01:00,236.746,236.768,236.746,236.752,61800000.0
2007-01-25 09:02:00,236.756,236.785,236.75,236.785,29600000.0
2007-01-25 09:03:00,236.787,236.795,236.768,236.783,50900000.0
2007-01-25 09:04:00,236.788,236.798,236.764,236.798,46800000.0
2007-01-25 09:05:00,236.822,236.856,236.822,236.853,45800000.0
2007-01-25 09:06:00,236.864,236.894,236.864,236.894,54699999.0
2007-01-25 09:07:00,236.865,236.865,236.818,236.82,31100000.0
2007-01-25 09:08:00,236.787,236.787,236.744,236.744,46300000.0
2007-01-25 09:09:00,236.756,236.756,236.679,236.679,98300001.0
2007-01-25 09:10:00,236.707,236.707,236.616,236.616,67099999.0
2007-01-25 09:11:00,236.591,236.607,236.591,236.596,12900000.0
2007-01-25 09:12:00,236.585,236.661,236.563,236.661,59400001.0
2007-01-25 09:13:00,236.652,236.652,236.606,236.613,24800000.0
2007-01-25 09:14:00,236.614,236.628,236.6,236.616,41900000.0
2007-01-25 09:15:00,236.629,236.629,236.591,236.613,83600001.0
2007-01-25 09:16:00,236.639,236.654,236.6,236.601,86300001.0
2007-01-25 09:17:00,236.632,236.638,236.614,236.625,50200001.0
2007-01-25 09:18:00,236.625,236.64,236.611,236.64,50300000.0
2007-01-25 09:19:00,236.631,236.655,236.611,236.655,54600001.0
2007-01-25 09:20:00,236.662,236.662,236.658,236.658,7600000.0
2007-01-25 09:21:00,236.642,236.685,236.633,236.68,46199999.0
2007-01-25 09:22:00,236.674,236.704,236.674,236.7,56300001.0
2007-01-25 09:23:00,236.711,236.748,236.698,236.742,66900000.0
2007-01-25 09:24:00,236.735,236.735,236.713,236.735,33200000.0
2007-01-25 09:25:00,236.718,236.729,236.688,236.697,47100001.0
2007-01-25 09:26:00,236.71,236.737,236.695,236.722,53100000.0
2007-01-25 09:27:00,236.714,236.767,236.714,236.767,65300001.0
2007-01-25 09:28:00,236.786,236.804,236.777,236.804,39500000.0
2007-01-25 09:29:00,236.762,236.777,236.753,236.763,54500001.0
2007-01-25 09:30:00,236.753,236.799,236.753,236.799,33700000.0
2007-01-25 09:31:00,236.802,236.802,236.762,236.762,83800000.0
2007-01-25 09:32:00,236.775,236.834,236.775,236.831,77200001.0
2007-01-25 09:33:00,236.837,236.85,236.823,236.823,33500000.0
2007-01-25 09:34:00,236.788,236.795,236.755,236.795,115000000.0
2007-01-25 09:35:00,236.798,236.842,236.798,236.838,52300000.0
2007-01-25 09:36:00,236.82,236.826,236.786,236.811,57700000.0
2007-01-25 09:37:00,236.801,236.816,236.801,236.81,47400000.0
2007-01-25 09:38:00,236.783,236.783,236.767,236.778,78100001.0
2007-01-25 09:39:00,236.798,236.798,236.737,236.744,30900000.0
2007-01-25 09:40:00,236.777,236.82,236.777,236.817,38800000.0
2007-01-25 09:41:00,236.829,236.846,236.823,236.846,73800000.0
2007-01-25 09:42:00,236.834,236.908,236.827,236.908,39100000.0
2007-01-25 09:43:00,236.912,236.912,236.867,236.902,51699999.0
2007-01-25 09:44:00,236.889,236.907,236.866,236.89,72800000.0
2007-01-25 09:45:00,236.927,237.004,236.927,236.994,34900000.0
2007-01-25 09:46:00,236.988,237.089,236.988,237.089,25800000.0
2007-01-25 09:47:00,237.133,237.171,237.111,237.158,45700000.0
2007-01-25 09:48:00,237.149,237.149,237.105,237.135,60800000.0
2007-01-25 09:49:00,237.138,237.176,237.138,237.159,45800000.0
2007-01-25 09:50:00,237.169,237.172,237.141,237.16,80400000.0
2007-01-25 09:51:00,237.181,237.204,237.169,237.184,17700000.0
2007-01-25 09:52:00,237.219,237.254,237.219,237.225,47700000.0
2007-01-25 09:53:00,237.25,237.339,237.25,237.339,78100000.0
2007-01-25 09:54:00,237.329,237.33,237.27,237.27,59500000.0
2007-01-25 09:55:00,237.272,237.274,237.243,237.254,29500000.0
2007-01-25 09:56:00,237.24,237.335,237.208,237.335,52800000.0
2007-01-25 09:57:00,237.339,237.38,237.324,237.37,42900000.0
2007-01-25 09:58:00,237.402,237.419,237.402,237.412,16500000.0
2007-01-25 09:59:00,237.398,237.398,237.377,237.377,7200000.0
2007-01-25 10:00:00,237.339,237.348,237.281,237.281,65600001.0
2007-01-25 10:01:00,237.287,237.287,237.235,237.25,53700000.0
2007-01-25 10:02:00,237.282,237.296,237.265,237.279,41900000.0
2007-01-25 10:03:00,237.29,237.3,237.256,237.276,42200000.0
2007-01-25 10:04:00,237.313,237.326,237.288,237.309,57600000.0
2007-01-25 10:05:00,237.344,237.344,237.317,237.327,46900000.0
2007-01-25 10:06:00,237.34,237.37,237.34,237.37,46000000.0
2007-01-25 10:07:00,237.366,237.409,237.345,237.409,51100000.0
2007-01-25 10:08:00,237.391,237.402,237.348,237.348,56600000.0
2007-01-25 10:09:00,237.352,237.358,237.304,237.335,48400000.0
2007-01-25 10:10:00,237.373,237.502,237.373,237.502,23600000.0
2007-01-25 10:11:00,237.54,237.644,237.54,237.644,21200000.0
2007-01-25 10:12:00,237.689,237.73,237.685,237.73,30399999.0
2007-01-25 10:13:00,237.724,237.733,237.679,237.712,54500000.0
2007-01-25 10:14:00,237.725,237.741,237.718,237.727,26700000.0
2007-01-25 10:15:00,237.763,237.8,237.76,237.799,27900000.0
2007-01-25 10:16:00,237.847,237.896,237.847,237.878,59000001.0
2007-01-25 10:17:00,237.84,237.853,237.823,237.824,45400000.0
2007-01-25 10:18:00,237.809,237.825,237.8,237.804,44800000.0
2007-01-25 10:19:00,237.791,237.791,237.747,237.752,58400001.0
2007-01-25 10:20:00,237.758,237.793,237.743,237.755,71800000.0
2007-01-25 10:21:00,237.765,237.785,237.757,237.757,45099999.0
2007-01-25 10:22:00,237.748,237.748,237.708,237.717,26800000.0
2007-01-25 10:23:00,237.708,237.716,237.676,237.676,48600000.0
2007-01-25 10:24:00,237.641,237.671,237.641,237.669,57700000.0
2007-01-25 10:25:00,237.659,237.673,237.635,237.652,44200000.0
2007-01-25 10:26:00,237.693,237.699,237.661,237.693,58300000.0
2007-01-25 10:27:00,237.72,237.732,237.699,237.73,63099999.0
2007-01-25 10:28:00,237.733,237.779,237.721,237.767,37200000.0
2007-01-25 10:29:00,237.82,237.887,237.82,237.863,89100000.0
2007-01-25 10:30:00,237.869,237.879,237.842,237.842,79199999.0
2007-01-25 10:31:00,237.803,237.822,237.792,237.801,75300000.0
2007-01-25 10:32:00,237.817,237.835,237.781,237.81,43300000.0
2007-01-25 10:33:00,237.82,237.838,237.803,237.803,54200000.0
2007-01-25 10:34:00,237.781,237.781,237.75,237.75,80500001.0
2007-01-25 10:35:00,237.735,237.787,237.726,237.761,55000001.0
2007-01-25 10:36:00,237.761,237.761,237.735,237.74,45499999.0
2007-01-25 10:37:00,237.718,237.718,237.671,237.679,34300000.0
2007-01-25 10:38:00,237.701,237.74,237.699,237.739,111299999.0
2007-01-25 10:39:00,237.728,237.747,237.718,237.741,57800000.0
2007-01-25 10:40:00,237.731,237.752,237.724,237.732,74400000.0
2007-01-25 10:41:00,237.741,237.769,237.734,237.762,82400001.0
2007-01-25 10:42:00,237.744,237.766,237.737,237.75,51100000.0
2007-01-25 10:43:00,237.749,237.786,237.749,237.771,45100000.0
2007-01-25 10:44:00,237.77,237.783,237.76,237.76,56600000.0
2007-01-25 10:45:00,237.786,237.817,237.786,237.817,41900000.0
2007-01-25 10:46:00,237.785,237.819,237.783,237.819,44800000.0
2007-01-25 10:47:00,237.845,237.86,237.821,237.855,50100000.0
2007-01-25 10:48:00,237.86,237.862,237.847,237.859,41100000.0
2007-01-25 10:49:00,237.864,237.869,237.841,237.849,59800000.0
2007-01-25 10:50:00,237.867,237.879,237.853,237.86,53000000.0
2007-01-25 10:51:00,237.85,237.896,237.826,237.891,75000000.0
2007-01-25 10:52:00,237.906,237.928,237.903,237.91,56400000.0
2007-01-25 10:53:00,237.914,237.921,237.901,237.912,50900000.0
2007-01-25 10:54:00,237.931,237.951,237.908,237.925,60800000.0
2007-01-25 10:55:00,237.941,237.961,237.928,237.95,36000000.0
2007-01-25 10:56:00,237.951,237.985,237.951,237.966,60399999.0
2007-01-25 10:57:00,237.96,237.96,237.93,237.93,54900000.0
2007-01-25 10:58:00,237.902,237.902,237.87,237.87,38400000.0
2007-01-25 10:59:00,237.857,237.858,237.818,237.818,42200000.0
2007-01-25 11:00:00,237.774,237.775,237.71,237.737,21300000.0
2007-01-25 11:01:00,237.727,237.747,237.684,237.704,53400000.0
2007-01-25 11:02:00,237.705,237.705,237.655,237.695,61200000.0
2007-01-25 11:03:00,237.683,237.729,237.681,237.7,50400000.0
2007-01-25 11:04:00,237.692,237.692,237.609,237.624,39700000.0
2007-01-25 11:05:00,237.612,237.624,237.59,237.59,36600000.0
2007-01-25 11:06:00,237.555,237.555,237.433,237.435,53600000.0
2007-01-25 11:07:00,237.424,237.432,237.349,237.349,46500000.0
2007-01-25 11:08:00,237.353,237.353,237.247,237.258,25300000.0
2007-01-25 11:09:00,237.262,237.271,237.217,237.22,23000000.0
2007-01-25 11:10:00,237.21,237.282,237.198,237.28,41100000.0
2007-01-25 11:11:00,237.284,237.285,237.265,237.28,44200000.0
2007-01-25 11:12:00,237.287,237.287,237.203,237.279,47600000.0
2007-01-25 11:13:00,237.295,237.323,237.29,237.323,22200000.0
2007-01-25 11:14:00,237.336,237.371,237.332,237.371,49400000.0
2007-01-25 11:15:00,237.374,237.374,237.327,237.35,59600000.0
2007-01-25 11:16:00,237.351,237.351,237.311,237.325,45500000.0
2007-01-25 11:17:00,237.325,237.399,237.32,237.399,76400000.0
2007-01-25 11:18:00,237.409,237.411,237.4,237.406,50300000.0
2007-01-25 11:19:00,237.421,237.451,237.421,237.449,11000000.0
2007-01-25 11:20:00,237.437,237.471,237.407,237.45,35800000.0
2007-01-25 11:21:00,237.471,237.471,237.391,237.391,39300001.0
2007-01-25 11:22:00,237.393,237.452,237.387,237.452,53099999.0
2007-01-25 11:23:00,237.451,237.469,237.431,237.456,19700000.0
2007-01-25 11:24:00,237.497,237.515,237.486,237.503,59600000.0
2007-01-25 11:25:00,237.49,237.506,237.478,237.506,34900000.0
2007-01-25 11:26:00,237.526,237.528,237.105,237.114,71900001.0
2007-01-25 11:27:00,237.211,237.339,237.173,237.246,42200000.0
2007-01-25 11:28:00,237.329,237.407,237.329,237.395,16100000.0
2007-01-25 11:29:00,237.408,237.408,237.329,237.329,71599999.0
2007-01-25 11:30:00,237.271,237.321,237.215,237.216,69800000.0
2007-01-25 11:31:00,237.215,237.309,237.199,237.309,17700000.0
2007-01-25 11:32:00,237.318,237.336,237.29,237.29,67499999.0
2007-01-25 11:33:00,237.263,237.263,237.246,237.246,31600000.0
2007-01-25 11:34:00,237.236,237.266,237.236,237.257,42599999.0
2007-01-25 11:35:00,237.231,237.291,237.227,237.29,44700000.0
2007-01-25 11:36:00,237.283,237.313,237.278,237.307,48600000.0
2007-01-25 11:37:00,237.322,237.327,237.244,237.244,36100000.0
2007-01-25 11:38:00,237.218,237.218,237.163,237.177,48500000.0
2007-01-25 11:39:00,237.15,237.231,237.15,237.231,51000000.0
2007-01-25 11:40:00,237.222,237.238,237.209,237.211,44800000.0
2007-01-25 11:41:00,237.198,237.198,237.174,237.178,35400000.0
2007-01-25 11:42:00,237.167,237.185,237.105,237.105,51500000.0
2007-01-25 11:43:00,237.086,237.095,237.065,237.069,89299999.0
2007-01-25 11:44:00,237.112,237.133,237.096,237.103,42199999.0
2007-01-25 11:45:00,237.083,237.108,237.074,237.087,57300000.0
2007-01-25 11:46:00,237.076,237.076,236.987,236.987,48100000.0
2007-01-25 11:47:00,236.966,237.007,236.957,236.99,24200000.0
2007-01-25 11:48:00,236.999,237.028,236.999,237.017,39500000.0
2007-01-25 11:49:00,237.027,237.043,237.012,237.012,90200001.0
2007-01-25 11:50:00,237.026,237.052,237.015,237.015,26500000.0
2007-01-25 11:51:00,237.003,237.003,236.958,236.981,18300000.0
2007-01-25 11:52:00,237.003,237.027,237.0,237.027,44200000.0
2007-01-25 11:53:00,237.057,237.057,237.033,237.035,39900000.0
2007-01-25 11:54:00,237.038,237.05,237.03,237.05,52600001.0
2007-01-25 11:55:00,237.083,237.091,237.015,237.083,69699999.0
2007-01-25 11:56:00,237.083,237.097,237.068,237.074,99400002.0
2007-01-25 11:57:00,237.08,237.118,237.08,237.118,30600000.0
2007-01-25 11:58:00,237.119,237.12,237.096,237.097,51900000.0
2007-01-25 11:59:00,237.184,237.306,237.183,237.306,45000000.0
2007-01-25 12:00:00,237.339,237.339,237.264,237.316,44800000.0
2007-01-25 12:01:00,237.311,237.391,237.311,237.346,38600000.0
2007-01-25 12:02:00,237.351,237.361,237.305,237.358,69800000.0
2007-01-25 12:03:00,237.344,237.349,237.314,237.333,58600000.0
2007-01-25 12:04:00,237.321,237.321,237.287,237.287,51300000.0
2007-01-25 12:05:00,237.29,237.306,237.264,237.264,13700000.0
2007-01-25 12:06:00,237.24,237.258,237.211,237.23,27400000.0
2007-01-25 12:07:00,237.228,237.244,237.217,237.217,65699999.0
2007-01-25 12:08:00,237.216,237.22,237.193,237.193,47000000.0
2007-01-25 12:09:00,237.153,237.178,237.131,237.178,50300000.0
2007-01-25 12:10:00,237.195,237.195,237.144,237.144,37600000.0
2007-01-25 12:11:00,237.111,237.16,237.088,237.15,70500000.0
2007-01-25 12:12:00,237.141,237.152,237.135,237.145,65799999.0
2007-01-25 12:13:00,237.136,237.15,237.122,237.136,38000000.0
2007-01-25 12:14:00,237.16,237.17,237.128,237.13,55800000.0
2007-01-25 12:15:00,237.122,237.127,237.046,237.064,42700000.0
2007-01-25 12:16:00,237.067,237.093,237.067,237.085,67100001.0
2007-01-25 12:17:00,237.114,237.141,237.108,237.141,53800000.0
2007-01-25 12:18:00,237.141,237.157,237.113,237.135,52300000.0
2007-01-25 12:19:00,237.169,237.173,237.14,237.173,32200000.0
2007-01-25 12:20:00,237.174,237.188,237.153,237.153,54900001.0
2007-01-25 12:21:00,237.166,237.198,237.145,237.18,33700000.0
2007-01-25 12:22:00,237.179,237.182,237.155,237.165,72900000.0
2007-01-25 12:23:00,237.164,237.18,237.139,237.147,30800000.0
2007-01-25 12:24:00,237.141,237.192,237.141,237.178,30800000.0
2007-01-25 12:25:00,237.165,237.165,237.137,237.152,50799999.0
2007-01-25 12:26:00,237.122,237.16,237.093,237.16,53500001.0
2007-01-25 12:27:00,237.143,237.145,237.093,237.094,67799999.0
2007-01-25 12:28:00,237.098,237.126,237.071,237.098,62199999.0
2007-01-25 12:29:00,237.107,237.131,237.1,237.105,68100000.0
2007-01-25 12:30:00,237.125,237.187,237.125,237.18,28000000.0
2007-01-25 12:31:00,237.171,237.186,237.153,237.172,62899999.0
2007-01-25 12:32:00,237.167,237.18,237.106,237.121,44600000.0
2007-01-25 12:33:00,237.106,237.106,237.09,237.104,50400000.0
2007-01-25 12:34:00,237.1,237.142,237.091,237.142,14600000.0
2007-01-25 12:35:00,237.162,237.189,237.156,237.163,23500000.0
2007-01-25 12:36:00,237.152,237.194,237.152,237.162,38200000.0
2007-01-25 12:37:00,237.168,237.17,237.144,237.15,114800002.0
2007-01-25 12:38:00,237.16,237.193,237.158,237.183,22900000.0
2007-01-25 12:39:00,237.181,237.189,237.158,237.159,96400000.0
2007-01-25 12:40:00,237.179,237.192,237.165,237.165,57000000.0
2007-01-25 12:41:00,237.172,237.181,237.132,237.156,45000000.0
2007-01-25 12:42:00,237.17,237.194,237.161,237.194,42500000.0
2007-01-25 12:43:00,237.178,237.193,237.147,237.185,29900000.0
2007-01-25 12:44:00,237.188,237.249,237.188,237.249,43800000.0
2007-01-25 12:45:00,237.243,237.291,237.223,237.291,41599999.0
2007-01-25 12:46:00,237.296,237.363,237.294,237.362,36400000.0
2007-01-25 12:47:00,237.36,237.36,237.329,237.355,66000000.0
2007-01-25 12:48:00,237.36,237.38,237.337,237.358,51000000.0
2007-01-25 12:49:00,237.357,237.412,237.357,237.387,66600000.0
2007-01-25 12:50:00,237.412,237.412,237.371,237.383,35600000.0
2007-01-25 12:51:00,237.384,237.392,237.36,237.39,53500000.0
2007-01-25 12:52:00,237.389,237.402,237.382,237.391,41800000.0
2007-01-25 12:53:00,237.383,237.421,237.383,237.408,34600000.0
2007-01-25 12:54:00,237.413,237.413,237.367,237.395,40500000.0
2007-01-25 12:55:00,237.397,237.469,237.397,237.469,52400001.0
2007-01-25 12:56:00,237.465,237.528,237.465,237.528,50100000.0
2007-01-25 12:57:00,237.538,237.554,237.531,237.554,47400000.0
2007-01-25 12:58:00,237.562,237.62,237.552,237.62,80100001.0
2007-01-25 12:59:00,237.621,237.665,237.611,237.651,34700000.0
2007-01-25 13:00:00,237.655,237.681,237.651,237.67,56500001.0
2007-01-25 13:01:00,237.679,237.679,237.649,237.665,28400000.0
2007-01-25 13:02:00,237.668,237.688,237.628,237.628,42100000.0
2007-01-25 13:03:00,237.622,237.622,237.596,237.6,75400000.0
2007-01-25 13:04:00,237.583,237.592,237.565,237.588,56000000.0
2007-01-25 13:05:00,237.628,237.668,237.621,237.668,76100000.0
2007-01-25 13:06:00,237.678,237.678,237.604,237.604,78900000.0
2007-01-25 13:07:00,237.597,237.629,237.597,237.62,31000000.0
2007-01-25 13:08:00,237.63,237.643,237.618,237.643,70800001.0
2007-01-25 13:09:00,237.65,237.68,237.648,237.68,57400000.0
2007-01-25 13:10:00,237.666,237.666,237.62,237.62,22700000.0
2007-01-25 13:11:00,237.625,237.666,237.625,237.666,31900001.0
2007-01-25 13:12:00,237.666,237.666,237.654,237.659,46300000.0
2007-01-25 13:13:00,237.666,237.704,237.666,237.697,23600000.0
2007-01-25 13:14:00,237.718,237.747,237.701,237.747,67700001.0
2007-01-25 13:15:00,237.758,237.786,237.758,237.769,93900001.0
2007-01-25 13:16:00,237.789,237.813,237.773,237.811,94200001.0
2007-01-25 13:17:00,237.795,237.795,237.669,237.669,62999999.0
2007-01-25 13:18:00,237.686,237.686,237.66,237.675,64099999.0
2007-01-25 13:19:00,237.662,237.676,237.633,237.636,73600001.0
2007-01-25 13:20:00,237.64,237.64,237.617,237.625,51400000.0
2007-01-25 13:21:00,237.611,237.611,237.578,237.59,48500000.0
2007-01-25 13:22:00,237.584,237.644,237.584,237.62,65700000.0
2007-01-25 13:23:00,237.623,237.623,237.531,237.555,45600000.0
2007-01-25 13:24:00,237.547,237.547,237.486,237.512,47500000.0
2007-01-25 13:25:00,237.502,237.545,237.502,237.542,79800000.0
2007-01-25 13:26:00,237.558,237.558,237.492,237.492,45900000.0
2007-01-25 13:27:00,237.479,237.495,237.479,237.485,26200000.0
2007-01-25 13:28:00,237.438,237.484,237.409,237.409,89500000.0
2007-01-25 13:29:00,237.381,237.381,237.285,237.285,28600000.0
2007-01-25 13:30:00,237.268,237.268,237.217,237.221,32400000.0
2007-01-25 13:31:00,237.215,237.232,237.204,237.232,34500001.0
2007-01-25 13:32:00,237.236,237.236,237.198,237.225,71599999.0
2007-01-25 13:33:00,237.224,237.237,237.22,237.237,28300000.0
2007-01-25 13:34:00,237.257,237.275,237.231,237.245,82600000.0
2007-01-25 13:35:00,237.201,237.212,237.189,237.205,35100000.0
2007-01-25 13:36:00,237.188,237.229,237.188,237.227,44800000.0
2007-01-25 13:37:00,237.211,237.234,237.211,237.221,48500001.0
2007-01-25 13:38:00,237.207,237.217,237.191,237.195,39500000.0
2007-01-25 13:39:00,237.229,237.231,237.19,237.199,53700000.0
2007-01-25 13:40:00,237.191,237.214,237.183,237.187,66300000.0
2007-01-25 13:41:00,237.21,237.21,237.173,237.173,59599999.0
2007-01-25 13:42:00,237.171,237.176,237.128,237.161,28100000.0
2007-01-25 13:43:00,237.156,237.163,237.136,237.147,69300000.0
2007-01-25 13:44:00,237.157,237.187,237.147,237.187,52100000.0
2007-01-25 13:45:00,237.171,237.193,237.141,237.15,52100000.0
2007-01-25 13:46:00,237.189,237.274,237.189,237.272,47800001.0
2007-01-25 13:47:00,237.284,237.33,237.278,237.322,75300001.0
2007-01-25 13:48:00,237.317,237.317,237.251,237.251,66500001.0
2007-01-25 13:49:00,237.241,237.303,237.214,237.303,44700000.0
2007-01-25 13:50:00,237.413,237.631,237.413,237.607,49300000.0
2007-01-25 13:51:00,237.603,237.751,237.603,237.707,40400000.0
2007-01-25 13:52:00,237.697,237.713,237.684,237.706,34900000.0
2007-01-25 13:53:00,237.714,237.86,237.714,237.86,79200000.0
2007-01-25 13:54:00,237.892,238.045,237.89,238.038,45900000.0
2007-01-25 13:55:00,238.017,238.166,238.017,238.165,28000000.0
2007-01-25 13:56:00,238.16,238.16,238.091,238.091,64000000.0
2007-01-25 13:57:00,238.095,238.124,238.091,238.1,51900000.0
2007-01-25 13:58:00,238.089,238.089,237.975,237.981,56400000.0
2007-01-25 13:59:00,238.02,238.063,238.004,238.043,42600000.0
2007-01-25 14:00:00,238.03,238.063,238.026,238.03,29600000.0
2007-01-25 14:01:00,238.041,238.048,237.981,237.981,71700000.0
2007-01-25 14:02:00,237.97,237.97,237.907,237.907,53400000.0
2007-01-25 14:03:00,237.905,237.935,237.905,237.919,45499999.0
2007-01-25 14:04:00,237.945,237.968,237.883,237.888,64800000.0
2007-01-25 14:05:00,237.851,237.851,237.798,237.826,17000000.0
2007-01-25 14:06:00,237.805,237.819,237.792,237.796,82300000.0
2007-01-25 14:07:00,237.81,237.817,237.808,237.808,56500001.0
2007-01-25 14:08:00,237.796,237.816,237.787,237.79,82600001.0
2007-01-25 14:09:00,237.752,237.752,237.705,237.705,35800000.0
2007-01-25 14:10:00,237.706,237.745,237.705,237.745,60300001.0
2007-01-25 14:11:00,237.757,237.772,237.751,237.754,74999999.0
2007-01-25 14:12:00,237.725,237.742,237.702,237.742,36900001.0
2007-01-25 14:13:00,237.73,237.756,237.696,237.733,34500000.0
2007-01-25 14:14:00,237.738,237.751,237.725,237.751,40700000.0
2007-01-25 14:15:00,237.758,237.782,237.753,237.769,60800000.0
2007-01-25 14:16:00,237.785,237.785,237.762,237.762,30100000.0
2007-01-25 14:17:00,237.757,237.769,237.693,237.746,53699999.0
2007-01-25 14:18:00,237.726,237.736,237.711,237.725,54000000.0
2007-01-25 14:19:00,237.709,237.747,237.688,237.743,33600000.0
2007-01-25 14:20:00,237.745,237.75,237.691,237.736,51200000.0
2007-01-25 14:21:00,237.702,237.741,237.702,237.736,41100000.0
2007-01-25 14:22:00,237.723,237.748,237.709,237.733,55999999.0
2007-01-25 14:23:00,237.756,237.792,237.756,237.787,29300000.0
2007-01-25 14:24:00,237.789,237.793,237.776,237.776,43200000.0
2007-01-25 14:25:00,237.772,237.788,237.77,237.778,37000000.0
2007-01-25 14:26:00,237.764,237.789,237.736,237.768,69700000.0
2007-01-25 14:27:00,237.799,237.848,237.799,237.847,46300000.0
2007-01-25 14:28:00,237.853,237.864,237.835,237.843,27300000.0
2007-01-25 14:29:00,237.845,237.845,237.795,237.838,42300000.0
2007-01-25 14:30:00,237.828,237.911,237.828,237.891,68300000.0
2007-01-25 14:31:00,237.896,237.935,237.878,237.935,54200000.0
2007-01-25 14:32:00,237.964,237.974,237.929,237.953,47400000.0
2007-01-25 14:33:00,237.968,238.046,237.959,238.046,70999999.0
2007-01-25 14:34:00,238.041,238.041,238.004,238.004,35700000.0
2007-01-25 14:35:00,238.014,238.02,237.995,238.013,48900000.0
2007-01-25 14:36:00,238.03,238.03,237.964,237.978,46499999.0
2007-01-25 14:37:00,237.977,237.978,237.95,237.969,78200002.0
2007-01-25 14:38:00,237.974,237.996,237.959,237.996,37900000.0
2007-01-25 14:39:00,237.995,238.0,237.976,237.976,100800001.0
2007-01-25 14:40:00,237.999,238.043,237.999,238.03,32300000.0
2007-01-25 14:41:00,238.051,238.051,238.009,238.017,36700000.0
2007-01-25 14:42:00,238.025,238.028,238.009,238.017,42600000.0
2007-01-25 14:43:00,238.029,238.059,238.029,238.042,44700000.0
2007-01-25 14:44:00,238.055,238.083,238.049,238.081,41100001.0
2007-01-25 14:45:00,238.092,238.115,238.087,238.115,42100000.0
2007-01-25 14:46:00,238.127,238.142,238.119,238.137,22300000.0
2007-01-25 14:47:00,238.138,238.156,238.109,238.15,52100000.0
2007-01-25 14:48:00,238.145,238.152,238.129,238.148,26800000.0
2007-01-25 14:49:00,238.142,238.152,238.127,238.134,60800000.0
2007-01-25 14:50:00,238.114,238.114,238.075,238.108,70800001.0
2007-01-25 14:51:00,238.103,238.13,238.084,238.084,77600000.0
2007-01-25 14:52:00,238.076,238.101,238.06,238.091,53500001.0
2007-01-25 14:53:00,238.075,238.079,238.054,238.06,33500000.0
2007-01-25 14:54:00,238.062,238.072,238.053,238.07,68199999.0
2007-01-25 14:55:00,238.059,238.071,238.024,238.04,40000000.0
2007-01-25 14:56:00,238.056,238.074,238.043,238.057,70800000.0
2007-01-25 14:57:00,238.049,238.049,238.019,238.019,25800000.0
2007-01-25 14:58:00,238.043,238.043,237.941,237.941,59500000.0
2007-01-25 14:59:00,237.947,237.976,237.934,237.953,70400000.0
2007-01-25 15:00:00,237.961,237.986,237.949,237.986,31100000.0
2007-01-25 15:01:00,237.99,238.017,237.99,238.015,33600000.0
2007-01-25 15:02:00,238.023,238.036,237.996,238.036,50200000.0
2007-01-25 15:03:00,238.06,238.106,238.06,238.095,43200001.0
2007-01-25 15:04:00,238.122,238.18,238.122,238.175,28300000.0
2007-01-25 15:05:00,238.172,238.18,238.15,238.163,23000000.0
2007-01-25 15:06:00,238.186,238.226,238.186,238.226,36900000.0
2007-01-25 15:07:00,238.258,238.374,238.258,238.354,42400000.0
2007-01-25 15:08:00,238.345,238.345,238.317,238.319,59600000.0
2007-01-25 15:09:00,238.316,238.33,238.311,238.325,29500000.0
2007-01-25 15:10:00,238.302,238.314,238.259,238.282,24600000.0
2007-01-25 15:11:00,238.278,238.337,238.266,238.337,45400000.0
2007-01-25 15:12:00,238.319,238.319,238.253,238.265,54300001.0
2007-01-25 15:13:00,238.253,238.264,238.224,238.244,67400000.0
2007-01-25 15:14:00,238.26,238.268,238.237,238.237,41500000.0
2007-01-25 15:15:00,238.204,238.204,238.162,238.173,32600000.0
2007-01-25 15:16:00,238.176,238.193,238.146,238.146,36800000.0
2007-01-25 15:17:00,238.145,238.147,238.106,238.117,30600000.0
2007-01-25 15:18:00,238.135,238.166,238.135,238.166,16800000.0
2007-01-25 15:19:00,238.173,238.173,238.132,238.132,81600002.0
2007-01-25 15:20:00,238.125,238.154,238.125,238.154,31600000.0
2007-01-25 15:21:00,238.138,238.169,238.136,238.16,36500000.0
2007-01-25 15:22:00,238.154,238.162,238.145,238.145,52299999.0
2007-01-25 15:23:00,238.139,238.162,238.139,238.161,29500000.0
2007-01-25 15:24:00,238.162,238.165,238.142,238.142,35000000.0
2007-01-25 15:25:00,238.134,238.143,238.119,238.13,40300000.0
2007-01-25 15:26:00,238.124,238.127,238.1,238.116,57400000.0
2007-01-25 15:27:00,238.109,238.134,238.101,238.109,89500000.0
2007-01-25 15:28:00,238.119,238.119,238.078,238.099,40000000.0
2007-01-25 15:29:00,238.092,238.131,238.092,238.118,71800001.0
2007-01-25 15:30:00,238.113,238.131,238.081,238.114,57500000.0
2007-01-25 15:31:00,238.109,238.119,238.068,238.068,49600000.0
2007-01-25 15:32:00,238.082,238.128,238.082,238.107,32100000.0
2007-01-25 15:33:00,238.099,238.105,238.055,238.07,56300000.0
2007-01-25 15:34:00,238.036,238.086,238.036,238.086,35100000.0
2007-01-25 15:35:00,238.101,238.145,238.094,238.145,79200000.0
2007-01-25 15:36:00,238.156,238.156,238.12,238.132,48300000.0
2007-01-25 15:37:00,238.143,238.144,238.119,238.136,46500000.0
2007-01-25 15:38:00,238.155,238.166,238.135,238.135,47200000.0
2007-01-25 15:39:00,238.118,238.148,238.111,238.121,80599999.0
2007-01-25 15:40:00,238.092,238.107,238.071,238.082,74999999.0
2007-01-25 15:41:00,238.071,238.073,238.038,238.071,74800000.0
2007-01-25 15:42:00,238.045,238.063,238.036,238.052,68300000.0
2007-01-25 15:43:00,238.05,238.05,238.019,238.019,53300000.0
2007-01-25 15:44:00,238.043,238.058,238.043,238.058,17600000.0
2007-01-25 15:45:00,238.029,238.049,238.006,238.029,32600000.0
2007-01-25 15:46:00,238.032,238.061,238.031,238.055,45000000.0
2007-01-25 15:47:00,238.049,238.085,238.045,238.085,69400000.0
2007-01-25 15:48:00,238.086,238.086,238.058,238.076,66799999.0
2007-01-25 15:49:00,238.066,238.088,238.062,238.088,70000000.0
2007-01-25 15:50:00,238.085,238.085,238.053,238.064,31700000.0
2007-01-25 15:51:00,238.077,238.091,238.072,238.083,67100000.0
2007-01-25 15:52:00,238.08,238.118,238.08,238.102,37000000.0
2007-01-25 15:53:00,238.125,238.125,238.087,238.09,36700000.0
2007-01-25 15:54:00,238.083,238.083,238.054,238.058,41700000.0
2007-01-25 15:55:00,238.058,238.085,238.055,238.085,32500000.0
2007-01-25 15:56:00,238.099,238.107,238.017,238.017,27400000.0
2007-01-25 15:57:00,238.004,238.032,238.004,238.005,34900000.0
2007-01-25 15:58:00,238.007,238.007,237.985,238.007,31900000.0
2007-01-25 15:59:00,238.023,238.023,237.99,237.996,15200000.0
2007-01-25 16:00:00,237.988,238.006,237.988,237.988,27500001.0
2007-01-25 16:01:00,237.973,237.973,237.926,237.95,57400000.0
2007-01-25 16:02:00,237.98,237.994,237.962,237.972,51800001.0
2007-01-25 16:03:00,237.964,237.974,237.935,237.953,27700000.0
2007-01-25 16:04:00,237.981,238.012,237.981,238.001,47800000.0
2007-01-25 16:05:00,238.014,238.014,237.986,238.005,52900000.0
2007-01-25 16:06:00,238.009,238.042,238.009,238.02,37500000.0
2007-01-25 16:07:00,238.004,238.004,237.958,237.958,65699999.0
2007-01-25 16:08:00,237.972,238.01,237.972,238.007,27400000.0
2007-01-25 16:09:00,238.005,238.036,238.005,238.024,34300000.0
2007-01-25 16:10:00,238.005,238.045,238.003,238.045,23800000.0
2007-01-25 16:11:00,238.047,238.085,238.047,238.06,33500000.0
2007-01-25 16:12:00,238.07,238.07,238.029,238.033,41199999.0
2007-01-25 16:13:00,238.036,238.046,238.016,238.039,59500001.0
2007-01-25 16:14:00,238.026,238.035,238.017,238.035,39800001.0
2007-01-25 16:15:00,238.064,238.089,238.064,238.083,26700000.0
2007-01-25 16:16:00,238.048,238.073,238.031,238.065,37800000.0
2007-01-25 16:17:00,238.064,238.092,238.064,238.089,23900000.0
2007-01-25 16:18:00,238.032,238.032,237.898,237.986,43500000.0
2007-01-25 16:19:00,238.027,238.037,238.004,238.033,60600000.0
2007-01-25 16:20:00,238.046,238.083,238.046,238.083,44800000.0
2007-01-25 16:21:00,238.101,238.146,238.101,238.111,31200000.0
2007-01-25 16:22:00,238.125,238.204,238.12,238.204,78300001.0
2007-01-25 16:23:00,238.225,238.23,238.202,238.23,44700000.0
2007-01-25 16:24:00,238.25,238.266,238.236,238.26,51700000.0
2007-01-25 16:25:00,238.274,238.32,238.274,238.32,30700000.0
2007-01-25 16:26:00,238.319,238.329,238.304,238.304,48100000.0
2007-01-25 16:27:00,238.309,238.385,238.309,238.385,25600000.0
2007-01-25 16:28:00,238.38,238.38,238.333,238.361,33100000.0
2007-01-25 16:29:00,238.356,238.363,238.326,238.338,31000000.0
2007-01-25 16:30:00,238.334,238.375,238.319,238.375,72500000.0
2007-01-25 16:31:00,238.386,238.427,238.386,238.419,73400000.0
2007-01-25 16:32:00,238.411,238.411,238.362,238.393,55400000.0
2007-01-25 16:33:00,238.395,238.398,238.357,238.357,15100000.0
2007-01-25 16:34:00,238.348,238.403,238.348,238.403,58500000.0
2007-01-25 16:35:00,238.408,238.408,238.346,238.398,65300000.0
2007-01-25 16:36:00,238.412,238.412,238.371,238.383,38600000.0
2007-01-25 16:37:00,238.384,238.418,238.38,238.414,66900001.0
2007-01-25 16:38:00,238.389,238.422,238.381,238.401,45500000.0
2007-01-25 16:39:00,238.404,238.419,238.379,238.379,44700000.0
2007-01-25 16:40:00,238.367,238.374,238.351,238.361,73299998.0
2007-01-25 16:41:00,238.376,238.376,238.336,238.336,50400000.0
2007-01-25 16:42:00,238.361,238.413,238.361,238.404,23000000.0
2007-01-25 16:43:00,238.39,238.425,238.39,238.425,13100000.0
2007-01-25 16:44:00,238.442,238.442,238.41,238.41,77100000.0
2007-01-25 16:45:00,238.418,238.438,238.418,238.438,70699999.0
2007-01-25 16:46:00,238.428,238.428,238.358,238.358,47100000.0
2007-01-25 16:47:00,238.378,238.448,238.378,238.448,87800001.0
2007-01-25 16:48:00,238.448,238.448,238.412,238.429,49500001.0
2007-01-25 16:49:00,238.43,238.43,238.4,238.415,34900000.0
2007-01-25 16:50:00,238.424,238.476,238.424,238.475,79000001.0
2007-01-25 16:51:00,238.465,238.473,238.434,238.434,67800000.0
2007-01-25 16:52:00,238.428,238.44,238.424,238.436,56500000.0
2007-01-25 16:53:00,238.417,238.502,238.417,238.502,50800000.0
2007-01-25 16:54:00,238.518,238.529,238.494,238.496,39500000.0
2007-01-25 16:55:00,238.451,238.475,238.451,238.468,72000001.0
2007-01-25 16:56:00,238.492,238.508,238.479,238.504,53100000.0
2007-01-25 16:57:00,238.504,238.504,238.432,238.433,48300001.0
2007-01-25 16:58:00,238.42,238.42,238.373,238.373,36800000.0
2007-01-25 16:59:00,238.39,238.446,238.39,238.406,77000000.0
2007-01-25 17:00:00,238.398,238.462,238.393,238.462,91400001.0
2007-01-25 17:01:00,238.454,238.477,238.415,238.443,41400000.0
2007-01-25 17:02:00,238.41,238.41,238.333,238.346,17500000.0
2007-01-25 17:03:00,238.383,238.425,238.362,238.425,71799999.0
2007-01-25 17:04:00,238.441,238.441,238.37,238.387,79500000.0
2007-01-25 17:05:00,238.375,238.429,238.375,238.42,30800000.0
2007-01-25 17:06:00,238.446,238.497,238.446,238.496,29700000.0
2007-01-25 17:07:00,238.501,238.503,238.472,238.472,17500000.0
2007-01-25 17:08:00,238.446,238.489,238.431,238.489,61900001.0
2007-01-25 17:09:00,238.478,238.492,238.478,238.492,16800000.0
2007-01-25 17:10:00,238.505,238.515,238.485,238.485,33600000.0
2007-01-25 17:11:00,238.479,238.515,238.475,238.494,68000000.0
2007-01-25 17:12:00,238.503,238.522,238.503,238.513,65200001.0
2007-01-25 17:13:00,238.53,238.542,238.511,238.516,36200000.0
2007-01-25 17:14:00,238.52,238.546,238.506,238.534,40200000.0
2007-01-25 17:15:00,238.534,238.534,238.506,238.529,80599999.0
2007-01-25 17:16:00,238.522,238.529,238.467,238.493,56300000.0
2007-01-25 17:17:00,238.485,238.507,238.412,238.412,75500001.0
2007-01-25 17:18:00,238.419,238.428,238.399,238.428,46700000.0
2007-01-25 17:19:00,238.461,238.461,238.421,238.428,52000000.0
2007-01-25 17:20:00,238.419,238.427,238.391,238.4,73500001.0
2007-01-25 17:21:00,238.391,238.391,238.353,238.362,33900000.0
2007-01-25 17:22:00,238.367,238.396,238.356,238.371,50000000.0
2007-01-25 17:23:00,238.364,238.384,238.355,238.383,64300000.0
2007-01-25 17:24:00,238.392,238.406,238.382,238.389,40700000.0
2007-01-25 17:25:00,238.368,238.376,238.345,238.361,75600000.0
2007-01-25 17:26:00,238.361,238.368,238.347,238.347,55699999.0
2007-01-25 17:27:00,238.338,238.376,238.328,238.376,54100000.0
2007-01-25 17:28:00,238.38,238.381,238.353,238.353,53000001.0
2007-01-25 17:29:00,238.355,238.355,238.312,238.338,25900000.0
2007-01-25 17:30:00,238.315,238.339,238.292,238.292,61600000.0
2007-01-25 17:31:00,238.286,238.347,238.286,238.339,49099999.0
2007-01-25 17:32:00,238.309,238.317,238.305,238.305,35800000.0
2007-01-25 17:33:00,238.293,238.299,238.259,238.268,42900001.0
2007-01-25 17:34:00,238.278,238.302,238.278,238.302,39800000.0
2007-01-25 17:35:00,238.295,238.307,238.238,238.266,91200003.0
2007-01-25 17:36:00,238.3,238.322,238.291,238.306,69500000.0
2007-01-25 17:37:00,238.295,238.306,238.282,238.3,73000001.0
2007-01-25 17:38:00,238.271,238.286,238.267,238.283,98200000.0
2007-01-25 17:39:00,238.259,238.272,238.251,238.272,30199999.0
2007-01-25 17:40:00,238.264,238.271,238.248,238.248,26200000.0
2007-01-25 17:41:00,238.249,238.257,238.215,238.253,58600001.0
2007-01-25 17:42:00,238.24,238.265,238.228,238.265,45300000.0
2007-01-25 17:43:00,238.261,238.275,238.238,238.26,58299999.0
2007-01-25 17:44:00,238.273,238.283,238.245,238.271,56100000.0
2007-01-25 17:45:00,238.271,238.282,238.254,238.268,59300000.0
2007-01-25 17:46:00,238.265,238.285,238.245,238.254,84300000.0
2007-01-25 17:47:00,238.272,238.29,238.247,238.285,67000000.0
2007-01-25 17:48:00,238.283,238.293,238.249,238.249,60700000.0
2007-01-25 17:49:00,238.282,238.282,238.24,238.24,83100000.0
2007-01-25 17:50:00,238.246,238.259,238.233,238.258,31400000.0
2007-01-25 17:51:00,238.268,238.278,238.24,238.252,26900000.0
2007-01-25 17:52:00,238.289,238.322,238.289,238.322,16500000.0
2007-01-25 17:53:00,238.336,238.336,238.308,238.321,57100000.0
2007-01-25 17:54:00,238.303,238.339,238.303,238.33,55000000.0
2007-01-25 17:55:00,238.335,238.351,238.335,238.345,25600000.0
2007-01-25 17:56:00,238.34,238.347,238.32,238.332,60500000.0
2007-01-25 17:57:00,238.333,238.343,238.305,238.327,37000000.0
2007-01-25 17:58:00,238.347,238.347,238.309,238.312,47899999.0
2007-01-25 17:59:00,238.306,238.326,238.305,238.312,56200000.0
2007-01-25 18:00:00,238.311,238.318,238.286,238.29,58300000.0
2007-01-25 18:01:00,238.314,238.328,238.302,238.308,449000000.0
2007-01-25 18:02:00,238.311,238.314,238.276,238.314,824200001.0
2007-01-25 18:03:00,238.285,238.317,238.254,238.293,631900000.0
2007-01-25 18:04:00,238.311,238.326,238.275,238.302,527200001.0
2007-01-25 18:05:00,238.333,238.386,238.333,238.38,677799999.0
2007-01-25 18:06:00,238.37,238.437,238.37,238.399,628800000.0
2007-01-25 18:07:00,238.4,238.424,238.388,238.395,792500001.0
2007-01-25 18:08:00,238.395,238.435,238.377,238.435,606900001.0
2007-01-25 18:09:00,238.425,238.432,238.348,238.385,515099997.0
2007-01-25 18:10:00,238.39,238.401,238.362,238.39,503000000.0
2007-01-25 18:11:00,238.388,238.409,238.384,238.389,342500000.0
2007-01-25 18:12:00,238.384,238.412,238.354,238.399,354900000.0
2007-01-25 18:13:00,238.419,238.438,238.403,238.403,383800000.0
2007-01-25 18:14:00,238.422,238.428,238.372,238.375,703599998.0
2007-01-25 18:15:00,238.377,238.399,238.361,238.361,691799998.0
2007-01-25 18:16:00,238.353,238.362,238.329,238.333,650700001.0
2007-01-25 18:17:00,238.319,238.334,238.31,238.326,231299999.0
2007-01-25 18:18:00,238.337,238.349,238.321,238.333,407700000.0
2007-01-25 18:19:00,238.317,238.317,238.247,238.282,585700000.0
2007-01-25 18:20:00,238.272,238.303,238.252,238.257,458600003.0
2007-01-25 18:21:00,238.258,238.271,238.243,238.271,570400003.0
2007-01-25 18:22:00,238.271,238.286,238.233,238.252,497900003.0
2007-01-25 18:23:00,238.255,238.267,238.23,238.237,789199996.0
2007-01-25 18:24:00,238.222,238.273,238.22,238.265,608399997.0
2007-01-25 18:25:00,238.275,238.275,238.237,238.249,471800001.0
2007-01-25 18:26:00,238.255,238.296,238.255,238.276,320699999.0
2007-01-25 18:27:00,238.278,238.317,238.273,238.283,328300000.0
2007-01-25 18:28:00,238.272,238.305,238.221,238.277,400000000.0
2007-01-25 18:29:00,238.284,238.285,238.243,238.248,491499998.0
2007-01-25 18:30:00,238.26,238.286,238.254,238.263,283999999.0
2007-01-25 18:31:00,238.25,238.268,238.237,238.239,302000000.0
2007-01-25 18:32:00,238.223,238.243,238.206,238.215,457699999.0
2007-01-25 18:33:00,238.199,238.241,238.182,238.195,513400000.0
2007-01-25 18:34:00,238.192,238.231,238.143,238.162,479900002.0
2007-01-25 18:35:00,238.129,238.147,238.108,238.128,440799999.0
2007-01-25 18:36:00,238.134,238.159,238.11,238.11,320900000.0
2007-01-25 18:37:00,238.119,238.137,238.099,238.132,172800001.0
2007-01-25 18:38:00,238.126,238.134,238.066,238.134,132800000.0
2007-01-25 18:39:00,238.147,238.159,238.117,238.131,102100000.0
2007-01-25 18:40:00,238.102,238.135,238.101,238.135,265399999.0
2007-01-25 18:41:00,238.131,238.155,238.131,238.134,289200001.0
2007-01-25 18:42:00,238.138,238.174,238.135,238.159,229600001.0
2007-01-25 18:43:00,238.165,238.227,238.165,238.227,114400000.0
2007-01-25 18:44:00,238.255,238.279,238.228,238.237,258599999.0
2007-01-25 18:45:00,238.243,238.301,238.243,238.263,228000000.0
2007-01-25 18:46:00,238.25,238.262,238.228,238.257,194400000.0
2007-01-25 18:47:00,238.255,238.262,238.207,238.207,62000000.0
2007-01-25 18:48:00,238.214,238.233,238.183,238.183,182600001.0
2007-01-25 18:49:00,238.169,238.183,238.156,238.165,205099998.0
2007-01-25 18:50:00,238.155,238.155,238.106,238.106,220600000.0
2007-01-25 18:51:00,238.127,238.182,238.115,238.182,176100000.0
2007-01-25 18:52:00,238.199,238.213,238.174,238.201,265000001.0
2007-01-25 18:53:00,238.177,238.177,238.109,238.152,236500003.0
2007-01-25 18:54:00,238.172,238.179,238.14,238.178,245300000.0
2007-01-25 18:55:00,238.193,238.25,238.193,238.239,237999999.0
2007-01-25 18:56:00,238.242,238.258,238.217,238.257,27700000.0
2007-01-25 18:57:00,238.262,238.313,238.236,238.286,149999998.0
2007-01-25 18:58:00,238.285,238.311,238.275,238.3,310799998.0
2007-01-25 18:59:00,238.269,238.303,238.265,238.303,319100003.0
2007-01-25 19:00:00,238.299,238.355,238.297,238.301,60500000.0
2007-01-25 19:01:00,238.293,238.298,238.273,238.274,88700000.0
2007-01-25 19:02:00,238.268,238.326,238.268,238.298,226000001.0
2007-01-25 19:03:00,238.305,238.313,238.276,238.312,266700000.0
2007-01-25 19:04:00,238.3,238.314,238.257,238.314,190600002.0
2007-01-25 19:05:00,238.313,238.313,238.279,238.307,122000000.0
2007-01-25 19:06:00,238.309,238.328,238.293,238.31,392500000.0
2007-01-25 19:07:00,238.311,238.326,238.288,238.3,252499998.0
2007-01-25 19:08:00,238.292,238.297,238.257,238.257,300800000.0
2007-01-25 19:09:00,238.258,238.262,238.236,238.252,141399999.0
2007-01-25 19:10:00,238.242,238.249,238.231,238.242,112200001.0
2007-01-25 19:11:00,238.24,238.241,238.215,238.22,44700000.0
2007-01-25 19:12:00,238.24,238.242,238.221,238.225,92700000.0
2007-01-25 19:13:00,238.226,238.234,238.21,238.233,149599998.0
2007-01-25 19:14:00,238.232,238.238,238.195,238.224,312500003.0
2007-01-25 19:15:00,238.238,238.244,238.223,238.223,261900001.0
2007-01-25 19:16:00,238.236,238.256,238.236,238.247,22800000.0
2007-01-25 19:17:00,238.262,238.267,238.248,238.256,65000000.0
2007-01-25 19:18:00,238.241,238.262,238.236,238.242,186600000.0
2007-01-25 19:19:00,238.24,238.263,238.23,238.233,255800001.0
2007-01-25 19:20:00,238.235,238.261,238.196,238.261,131199999.0
2007-01-25 19:21:00,238.271,238.271,238.221,238.268,122199999.0
2007-01-25 19:22:00,238.271,238.286,238.246,238.27,151500000.0
2007-01-25 19:23:00,238.27,238.287,238.243,238.287,468400001.0
2007-01-25 19:24:00,238.303,238.31,238.218,238.242,88200000.0
2007-01-25 19:25:00,238.225,238.235,238.22,238.225,218799999.0
2007-01-25 19:26:00,238.211,238.217,238.175,238.175,510100000.0
2007-01-25 19:27:00,238.162,238.206,238.162,238.206,250400000.0
2007-01-25 19:28:00,238.222,238.231,238.21,238.211,215800000.0
2007-01-25 19:29:00,238.209,238.213,238.19,238.206,61700000.0
2007-01-25 19:30:00,238.191,238.219,238.191,238.207,270500002.0
2007-01-25 19:31:00,238.198,238.213,238.161,238.213,89000000.0
2007-01-25 19:32:00,238.22,238.243,238.216,238.221,348100000.0
2007-01-25 19:33:00,238.21,238.218,238.162,238.171,183299999.0
2007-01-25 19:34:00,238.217,238.235,238.194,238.215,246200001.0
2007-01-25 19:35:00,238.215,238.249,238.211,238.219,305300000.0
2007-01-25 19:36:00,238.231,238.252,238.21,238.235,158500000.0
2007-01-25 19:37:00,238.239,238.244,238.206,238.232,135100001.0
2007-01-25 19:38:00,238.242,238.253,238.24,238.249,246199998.0
2007-01-25 19:39:00,238.25,238.256,238.215,238.23,207600002.0
2007-01-25 19:40:00,238.248,238.258,238.213,238.219,222299999.0
2007-01-25 19:41:00,238.231,238.242,238.213,238.213,326699998.0
2007-01-25 19:42:00,238.225,238.235,238.202,238.224,183300003.0
2007-01-25 19:43:00,238.226,238.269,238.222,238.269,40300000.0
2007-01-25 19:44:00,238.277,238.283,238.252,238.252,211000001.0
2007-01-25 19:45:00,238.211,238.255,238.197,238.255,127000000.0
2007-01-25 19:46:00,238.278,238.278,238.241,238.247,145099999.0
2007-01-25 19:47:00,238.249,238.252,238.232,238.252,36500000.0
2007-01-25 19:48:00,238.211,238.25,238.193,238.236,271800001.0
2007-01-25 19:49:00,238.187,238.244,238.187,238.195,186400000.0
2007-01-25 19:50:00,238.24,238.256,238.236,238.245,165800000.0
2007-01-25 19:51:00,238.247,238.267,238.244,238.251,114300000.0
2007-01-25 19:52:00,238.256,238.272,238.255,238.255,177999998.0
2007-01-25 19:53:00,238.25,238.302,238.25,238.302,137900000.0
2007-01-25 19:54:00,238.313,238.334,238.308,238.309,182199999.0
2007-01-25 19:55:00,238.313,238.332,238.313,238.322,87799999.0
2007-01-25 19:56:00,238.39,238.416,238.373,238.388,170700000.0
2007-01-25 19:57:00,238.357,238.365,238.315,238.365,162399999.0
2007-01-25 19:58:00,238.363,238.37,238.33,238.334,290700000.0
2007-01-25 19:59:00,238.345,238.363,238.331,238.35,196000000.0
2007-01-25 20:00:00,238.356,238.367,238.331,238.348,80800000.0
2007-01-25 20:01:00,238.345,238.382,238.329,238.358,96000001.0
2007-01-25 20:02:00,238.348,238.37,238.308,238.338,132600001.0
2007-01-25 20:03:00,238.334,238.362,238.328,238.33,117299999.0
2007-01-25 20:04:00,238.327,238.36,238.311,238.335,159100001.0
2007-01-25 20:05:00,238.33,238.337,238.306,238.312,130899999.0
2007-01-25 20:06:00,238.312,238.352,238.287,238.299,217300001.0
2007-01-25 20:07:00,238.301,238.31,238.273,238.292,167500002.0
2007-01-25 20:08:00,238.303,238.303,238.228,238.228,202600000.0
2007-01-25 20:09:00,238.222,238.26,238.207,238.259,113000000.0
2007-01-25 20:10:00,238.279,238.279,238.245,238.245,134000000.0
2007-01-25 20:11:00,238.249,238.273,238.244,238.247,284900001.0
2007-01-25 20:12:00,238.253,238.297,238.246,238.27,401500001.0
2007-01-25 20:13:00,238.291,238.326,238.287,238.307,239900000.0
2007-01-25 20:14:00,238.305,238.328,238.278,238.298,235299997.0
2007-01-25 20:15:00,238.312,238.317,238.294,238.314,315499999.0
2007-01-25 20:16:00,238.278,238.338,238.262,238.32,197600003.0
2007-01-25 20:17:00,238.322,238.331,238.308,238.322,43900000.0
2007-01-25 20:18:00,238.319,238.347,238.29,238.328,109600000.0
2007-01-25 20:19:00,238.337,238.337,238.28,238.294,137400000.0
2007-01-25 20:20:00,238.29,238.313,238.28,238.312,295100001.0
2007-01-25 20:21:00,238.318,238.33,238.301,238.301,105900000.0
2007-01-25 20:22:00,238.31,238.34,238.303,238.335,289499998.0
2007-01-25 20:23:00,238.328,238.328,238.276,238.31,184800001.0
2007-01-25 20:24:00,238.306,238.314,238.28,238.287,176700001.0
2007-01-25 20:25:00,238.293,238.322,238.262,238.262,269200001.0
2007-01-25 20:26:00,238.246,238.258,238.23,238.258,322799999.0
2007-01-25 20:27:00,238.265,238.294,238.265,238.293,205100001.0
2007-01-25 20:28:00,238.29,238.314,238.269,238.269,452300003.0
2007-01-25 20:29:00,238.29,238.297,238.271,238.275,441699999.0
2007-01-25 20:30:00,238.262,238.287,238.262,238.276,541500004.0
2007-01-25 20:31:00,238.288,238.316,238.271,238.29,455500001.0
2007-01-25 20:32:00,238.295,238.31,238.274,238.295,459799999.0
2007-01-25 20:33:00,238.282,238.29,238.224,238.289,174899999.0
2007-01-25 20:34:00,238.312,238.312,238.292,238.305,157300000.0
2007-01-25 20:35:00,238.308,238.341,238.308,238.339,121300000.0
2007-01-25 20:36:00,238.345,238.357,238.331,238.348,167900000.0
2007-01-25 20:37:00,238.336,238.341,238.318,238.318,89400000.0
2007-01-25 20:38:00,238.292,238.294,238.266,238.291,260999999.0
2007-01-25 20:39:00,238.297,238.325,238.283,238.302,205300000.0
2007-01-25 20:40:00,238.281,238.295,238.233,238.239,399800004.0
2007-01-25 20:41:00,238.228,238.232,238.185,238.225,188000000.0
2007-01-25 20:42:00,238.24,238.308,238.233,238.3,212600000.0
2007-01-25 20:43:00,238.283,238.283,238.191,238.191,313100000.0
2007-01-25 20:44:00,238.185,238.24,238.167,238.213,355899999.0
2007-01-25 20:45:00,238.229,238.276,238.229,238.24,237500000.0
2007-01-25 20:46:00,238.232,238.232,238.181,238.181,237300000.0
2007-01-25 20:47:00,238.177,238.202,238.165,238.195,249700000.0
2007-01-25 20:48:00,238.204,238.231,238.167,238.21,207300002.0
2007-01-25 20:49:00,238.22,238.233,238.179,238.221,173599999.0
2007-01-25 20:50:00,238.224,238.246,238.221,238.23,366700001.0
2007-01-25 20:51:00,238.225,238.241,238.225,238.237,169400002.0
2007-01-25 20:52:00,238.242,238.254,238.217,238.232,93900000.0
2007-01-25 20:53:00,238.233,238.241,238.204,238.219,275200000.0
2007-01-25 20:54:00,238.224,238.229,238.211,238.211,143000000.0
2007-01-25 20:55:00,238.211,238.24,238.198,238.225,234000000.0
2007-01-25 20:56:00,238.218,238.229,238.202,238.216,229600001.0
2007-01-25 20:57:00,238.224,238.254,238.224,238.24,407800001.0
2007-01-25 20:58:00,238.236,238.245,238.209,238.231,317600000.0
2007-01-25 20:59:00,238.225,238.232,238.198,238.21,464300000.0
2007-01-25 21:00:00,238.209,238.24,238.185,238.197,373100000.0
2007-01-25 21:01:00,238.19,238.207,238.175,238.18,314099999.0
2007-01-25 21:02:00,238.176,238.181,238.145,238.162,179999999.0
2007-01-25 21:03:00,238.174,238.174,238.08,238.08,314799998.0
2007-01-25 21:04:00,238.066,238.066,237.949,237.984,81400000.0
2007-01-25 21:05:00,237.985,238.014,237.958,237.997,118900000.0
2007-01-25 21:06:00,238.018,238.041,238.007,238.024,122300000.0
2007-01-25 21:07:00,238.028,238.059,238.016,238.039,211900001.0
2007-01-25 21:08:00,238.05,238.095,238.05,238.064,201000001.0
2007-01-25 21:09:00,238.063,238.08,238.034,238.067,107000000.0
2007-01-25 21:10:00,238.07,238.126,238.07,238.113,86099999.0
2007-01-25 21:11:00,238.105,238.151,238.105,238.144,83700001.0
2007-01-25 21:12:00,238.135,238.135,238.063,238.078,79800000.0
2007-01-25 21:13:00,238.067,238.068,238.03,238.044,154500001.0
2007-01-25 21:14:00,238.028,238.031,237.99,238.003,369300000.0
2007-01-25 21:15:00,238.009,238.025,237.978,238.005,286300000.0
2007-01-25 21:16:00,238.029,238.048,238.011,238.015,68800000.0
2007-01-25 21:17:00,238.012,238.063,238.012,238.031,297500002.0
2007-01-25 21:18:00,238.041,238.069,238.021,238.064,188800002.0
2007-01-25 21:19:00,238.078,238.086,238.06,238.085,259200001.0
2007-01-25 21:20:00,238.085,238.101,238.055,238.085,429700000.0
2007-01-25 21:21:00,238.073,238.079,238.039,238.039,176700000.0
2007-01-25 21:22:00,238.029,238.053,238.021,238.034,240000000.0
2007-01-25 21:23:00,238.017,238.034,237.97,237.989,141500001.0
2007-01-25 21:24:00,237.95,237.974,237.892,237.901,187599999.0
2007-01-25 21:25:00,237.892,237.892,237.869,237.88,238699999.0
2007-01-25 21:26:00,237.892,237.898,237.88,237.887,147699999.0
2007-01-25 21:27:00,237.895,237.911,237.84,237.896,107200000.0
2007-01-25 21:28:00,237.901,237.901,237.823,237.828,92500000.0
2007-01-25 21:29:00,237.835,237.864,237.835,237.856,90300001.0
2007-01-25 21:30:00,237.834,237.858,237.796,237.835,87899999.0
2007-01-25 21:31:00,237.82,237.834,237.811,237.831,94900000.0
2007-01-25 21:32:00,237.832,237.84,237.828,237.832,82200000.0
2007-01-25 21:33:00,237.844,237.966,237.84,237.966,179099999.0
2007-01-25 21:34:00,237.966,237.966,237.919,237.955,120500000.0
2007-01-25 21:35:00,237.92,237.937,237.916,237.927,62000000.0
2007-01-25 21:36:00,237.931,238.09,237.89,238.09,114700002.0
2007-01-25 21:37:00,238.106,238.106,238.051,238.075,97800000.0
2007-01-25 21:38:00,238.057,238.091,238.057,238.069,30400000.0
2007-01-25 21:39:00,238.029,238.039,237.98,237.997,57999999.0
2007-01-25 21:40:00,237.991,238.012,237.991,238.0,57600000.0
2007-01-25 21:41:00,238.006,238.026,237.995,238.007,28300000.0
2007-01-25 21:42:00,238.008,238.008,237.971,237.977,158400002.0
2007-01-25 21:43:00,237.974,237.974,237.931,237.931,96300001.0
2007-01-25 21:44:00,237.912,237.914,237.819,237.819,272200002.0
2007-01-25 21:45:00,237.857,237.864,237.81,237.812,59800000.0
2007-01-25 21:46:00,237.803,237.815,237.761,237.781,124399999.0
2007-01-25 21:47:00,237.798,237.802,237.771,237.782,87100001.0
2007-01-25 21:48:00,237.795,237.835,237.795,237.818,157399999.0
2007-01-25 21:49:00,237.811,237.873,237.811,237.872,112600002.0
2007-01-25 21:50:00,237.867,237.867,237.812,237.819,57399999.0
2007-01-25 21:51:00,237.823,237.845,237.823,237.838,124000000.0
2007-01-25 21:52:00,237.839,237.873,237.826,237.862,73400000.0
2007-01-25 21:53:00,237.855,237.855,237.752,237.752,39400000.0
2007-01-25 21:54:00,237.744,237.781,237.744,237.77,88100000.0
2007-01-25 21:55:00,237.77,237.802,237.77,237.796,99300000.0
2007-01-25 21:56:00,237.8,237.807,237.794,237.806,39800000.0
2007-01-25 21:57:00,237.797,237.837,237.796,237.835,50800000.0
2007-01-25 21:58:00,237.814,237.826,237.789,237.817,50500000.0
2007-01-25 21:59:00,237.839,237.852,237.83,237.84,168700000.0
2007-01-25 22:00:00,237.827,237.882,237.827,237.865,209400000.0
2007-01-25 22:01:00,237.861,237.872,237.827,237.872,149700000.0
2007-01-25 22:02:00,237.86,237.86,237.811,237.857,264500000.0
2007-01-25 22:03:00,237.867,237.867,237.818,237.844,49600000.0
2007-01-25 22:04:00,237.849,237.907,237.849,237.906,155000000.0
2007-01-25 22:05:00,237.927,237.944,237.9,237.9,69900000.0
2007-01-25 22:06:00,237.875,237.875,237.848,237.859,23600000.0
2007-01-25 22:07:00,237.863,237.903,237.863,237.896,90099998.0
2007-01-25 22:08:00,237.885,237.888,237.822,237.888,78000000.0
2007-01-25 22:09:00,237.887,237.898,237.848,237.856,66500000.0
2007-01-25 22:10:00,237.841,237.841,237.82,237.82,19300000.0
2007-01-25 22:11:00,237.822,237.844,237.822,237.829,56600000.0
2007-01-25 22:12:00,237.839,237.85,237.774,237.807,118099999.0
2007-01-25 22:13:00,237.826,237.843,237.807,237.827,51800000.0
2007-01-25 22:14:00,237.823,237.823,237.781,237.782,54100001.0
2007-01-25 22:15:00,237.797,237.831,237.792,237.792,141900000.0
2007-01-25 22:16:00,237.8,237.822,237.8,237.822,177900000.0
2007-01-25 22:17:00,237.826,237.827,237.8,237.808,36500000.0
2007-01-25 22:18:00,237.799,237.806,237.77,237.796,116499998.0
2007-01-25 22:19:00,237.79,237.792,237.749,237.75,67800000.0
2007-01-25 22:20:00,237.765,237.765,237.728,237.745,69500000.0
2007-01-25 22:21:00,237.757,237.812,237.757,237.777,50500000.0
2007-01-25 22:22:00,237.79,237.815,237.79,237.797,77599999.0
2007-01-25 22:23:00,237.789,237.789,237.713,237.75,98599999.0
2007-01-25 22:24:00,237.771,237.776,237.745,237.771,73400000.0
2007-01-25 22:25:00,237.763,237.771,237.726,237.743,77500001.0
2007-01-25 22:26:00,237.735,237.755,237.724,237.743,20600000.0
2007-01-25 22:27:00,237.728,237.744,237.691,237.729,233600001.0
2007-01-25 22:28:00,237.759,237.759,237.745,237.745,55200000.0
2007-01-25 22:29:00,237.745,237.758,237.735,237.757,151500000.0
2007-01-25 22:30:00,237.746,237.746,237.732,237.74,107900000.0
2007-01-25 22:31:00,237.741,237.746,237.73,237.742,34300000.0
2007-01-25 22:32:00,237.738,237.756,237.728,237.74,73500000.0
2007-01-25 22:33:00,237.748,237.766,237.711,237.761,142099999.0
2007-01-25 22:34:00,237.752,237.753,237.692,237.753,314100001.0
2007-01-25 22:35:00,237.738,237.755,237.709,237.755,52700000.0
2007-01-25 22:36:00,237.718,237.791,237.711,237.785,81300001.0
2007-01-25 22:37:00,237.791,237.791,237.769,237.769,93100000.0
2007-01-25 22:38:00,237.762,237.78,237.752,237.766,61700001.0
2007-01-25 22:39:00,237.763,237.782,237.747,237.747,38100000.0
2007-01-25 22:40:00,237.805,237.821,237.8,237.817,70000001.0
2007-01-25 22:41:00,237.824,237.824,237.785,237.785,78000000.0
2007-01-25 22:42:00,237.775,237.791,237.773,237.773,21100000.0
2007-01-25 22:43:00,237.79,237.795,237.775,237.775,66300000.0
2007-01-25 22:44:00,237.777,237.796,237.774,237.783,103600000.0
2007-01-25 22:45:00,237.803,237.804,237.761,237.795,112100000.0
2007-01-25 22:46:00,237.796,237.8,237.766,237.8,58200000.0
2007-01-25 22:47:00,237.783,237.796,237.75,237.774,100100000.0
2007-01-25 22:48:00,237.802,237.81,237.776,237.803,88199999.0
2007-01-25 22:49:00,237.813,237.813,237.797,237.802,52400000.0
2007-01-25 22:50:00,237.821,237.858,237.821,237.832,57700000.0
2007-01-25 22:51:00,237.841,237.854,237.84,237.843,73700001.0
2007-01-25 22:52:00,237.836,237.84,237.821,237.834,46000000.0
2007-01-25 22:53:00,237.838,237.847,237.8,237.84,127000000.0
2007-01-25 22:54:00,237.829,237.85,237.812,237.85,42400001.0
2007-01-25 22:55:00,237.846,237.848,237.8,237.848,102400000.0
2007-01-25 22:56:00,237.851,237.893,237.834,237.835,47000000.0
2007-01-25 22:57:00,237.895,237.908,237.868,237.908,101500000.0
2007-01-25 22:58:00,237.919,237.931,237.896,237.896,30700000.0
2007-01-25 22:59:00,237.886,237.915,237.885,237.912,65500000.0
2007-01-25 23:00:00,237.916,237.949,237.916,237.942,53100001.0
2007-01-25 23:01:00,237.948,237.954,237.92,237.944,17300000.0
2007-01-25 23:02:00,237.937,237.963,237.919,237.963,31800000.0
2007-01-25 23:03:00,237.911,237.998,237.911,237.998,64200000.0
2007-01-25 23:04:00,238.007,238.007,237.973,237.998,27900000.0
2007-01-25 23:05:00,237.996,238.018,237.994,238.015,29800000.0
2007-01-25 23:06:00,238.0,238.015,237.976,237.993,42400000.0
2007-01-25 23:07:00,237.95,237.95,237.916,237.931,33299999.0
2007-01-25 23:08:00,237.941,237.964,237.927,237.964,35000000.0
2007-01-25 23:09:00,237.943,237.95,237.923,237.95,41500000.0
2007-01-25 23:10:00,237.944,237.944,237.921,237.928,101200000.0
2007-01-25 23:11:00,237.922,237.941,237.915,237.941,68900000.0
2007-01-25 23:12:00,237.933,237.978,237.933,237.97,38800000.0
2007-01-25 23:13:00,237.954,237.964,237.929,237.943,45700000.0
2007-01-25 23:14:00,237.949,237.953,237.92,237.948,47200000.0
2007-01-25 23:15:00,237.956,237.959,237.932,237.95,40200000.0
2007-01-25 23:16:00,237.948,237.948,237.917,237.938,44800000.0
2007-01-25 23:17:00,237.95,237.95,237.926,237.942,41800000.0
2007-01-25 23:18:00,237.943,237.943,237.918,237.922,43500000.0
2007-01-25 23:19:00,237.944,237.948,237.917,237.944,87100000.0
2007-01-25 23:20:00,237.949,237.951,237.921,237.938,71600000.0
2007-01-25 23:21:00,237.906,237.948,237.881,237.902,70500000.0
2007-01-25 23:22:00,237.931,237.95,237.928,237.95,65199999.0
2007-01-25 23:23:00,237.955,237.972,237.95,237.96,65500000.0
2007-01-25 23:24:00,237.966,237.97,237.953,237.956,60599999.0
2007-01-25 23:25:00,237.946,237.957,237.938,237.938,36200000.0
2007-01-25 23:26:00,237.935,237.941,237.923,237.923,38600000.0
2007-01-25 23:27:00,237.924,237.936,237.887,237.936,54200000.0
2007-01-25 23:28:00,237.919,237.937,237.89,237.931,61100000.0
2007-01-25 23:29:00,237.896,237.925,237.896,237.916,51600000.0
2007-01-25 23:30:00,237.935,237.942,237.913,237.941,21600000.0
2007-01-25 23:31:00,237.943,237.952,237.933,237.952,49500000.0
2007-01-25 23:32:00,237.963,237.963,237.927,237.935,22300000.0
2007-01-25 23:33:00,237.951,237.965,237.951,237.962,58400000.0
2007-01-25 23:34:00,237.965,237.965,237.932,237.935,46200001.0
2007-01-25 23:35:00,237.975,237.975,237.934,237.958,36400000.0
2007-01-25 23:36:00,237.989,238.016,237.989,238.007,41900000.0
2007-01-25 23:37:00,238.011,238.011,237.965,237.986,37500000.0
2007-01-25 23:38:00,238.017,238.017,237.96,237.983,45900001.0
2007-01-25 23:39:00,237.996,238.014,237.962,238.014,47300000.0
2007-01-25 23:40:00,238.024,238.024,237.984,238.001,55200000.0
2007-01-25 23:41:00,238.013,238.017,237.99,238.017,35800000.0
2007-01-25 23:42:00,238.042,238.054,238.025,238.025,97700000.0
2007-01-25 23:43:00,238.012,238.035,238.01,238.035,29100000.0
2007-01-25 23:44:00,238.035,238.046,238.029,238.038,63700001.0
2007-01-25 23:45:00,238.039,238.039,238.005,238.005,83000001.0
2007-01-25 23:46:00,237.993,238.012,237.974,238.012,15700000.0
2007-01-25 23:47:00,238.004,238.021,237.993,238.021,46099999.0
2007-01-25 23:48:00,238.032,238.045,238.004,238.031,95500000.0
2007-01-25 23:49:00,238.041,238.068,238.028,238.068,102599999.0
2007-01-25 23:50:00,238.075,238.082,238.065,238.07,33000000.0
2007-01-25 23:51:00,238.065,238.117,238.065,238.117,32300000.0
2007-01-25 23:52:00,238.12,238.157,238.105,238.157,65600000.0
2007-01-25 23:53:00,238.171,238.171,238.123,238.156,69800000.0
2007-01-25 23:54:00,238.194,238.216,238.191,238.199,46500000.0
2007-01-25 23:55:00,238.211,238.212,238.172,238.182,14400000.0
2007-01-25 23:56:00,238.22,238.22,238.137,238.17,49000000.0
2007-01-25 23:57:00,238.165,238.165,238.125,238.125,52700000.0
2007-01-25 23:58:00,238.119,238.119,238.067,238.101,69300000.0
2007-01-25 23:59:00,238.109,238.109,238.083,238.107,10400000.0
2007-01-26 00:00:00,238.126,238.156,238.103,238.156,33200000.0
2007-01-26 00:01:00,238.156,238.183,238.134,238.179,40200000.0
2007-01-26 00:02:00,238.168,238.178,238.132,238.178,41800000.0
2007-01-26 00:03:00,238.166,238.178,238.138,238.158,65700000.0
2007-01-26 00:04:00,238.171,238.171,238.156,238.164,22600000.0
2007-01-26 00:05:00,238.168,238.182,238.161,238.171,36300000.0
2007-01-26 00:06:00,238.168,238.183,238.135,238.174,68800000.0
2007-01-26 00:07:00,238.189,238.194,238.189,238.193,29600000.0
2007-01-26 00:08:00,238.18,238.18,238.155,238.173,36700000.0
2007-01-26 00:09:00,238.18,238.191,238.162,238.191,66700000.0
2007-01-26 00:10:00,238.196,238.196,238.174,238.185,78499999.0
2007-01-26 00:11:00,238.197,238.197,238.175,238.188,33200000.0
2007-01-26 00:12:00,238.181,238.188,238.135,238.188,57499999.0
2007-01-26 00:13:00,238.2,238.225,238.163,238.188,101100002.0
2007-01-26 00:14:00,238.195,238.195,238.159,238.173,88500000.0
2007-01-26 00:15:00,238.166,238.166,238.132,238.15,29700000.0
2007-01-26 00:16:00,238.141,238.168,238.101,238.168,48600000.0
2007-01-26 00:17:00,238.159,238.18,238.158,238.18,48600000.0
2007-01-26 00:18:00,238.151,238.182,238.147,238.166,103099999.0
2007-01-26 00:19:00,238.191,238.196,238.173,238.192,28800000.0
2007-01-26 00:20:00,238.192,238.218,238.192,238.202,91600002.0
2007-01-26 00:21:00,238.216,238.216,238.162,238.189,30100000.0
2007-01-26 00:22:00,238.175,238.183,238.166,238.171,27500000.0
2007-01-26 00:23:00,238.175,238.175,238.137,238.162,40600000.0
2007-01-26 00:24:00,238.164,238.185,238.162,238.168,48200001.0
2007-01-26 00:25:00,238.157,238.195,238.154,238.187,72399998.0
2007-01-26 00:26:00,238.149,238.194,238.149,238.181,28300000.0
2007-01-26 00:27:00,238.144,238.183,238.144,238.179,57200000.0
2007-01-26 00:28:00,238.185,238.185,238.141,238.178,61400001.0
2007-01-26 00:29:00,238.179,238.201,238.149,238.201,59100000.0
2007-01-26 00:30:00,238.175,238.175,238.126,238.152,33500000.0
2007-01-26 00:31:00,238.183,238.236,238.181,238.236,22400000.0
2007-01-26 00:32:00,238.212,238.212,238.183,238.184,52500000.0
2007-01-26 00:33:00,238.158,238.165,238.119,238.143,40799999.0
2007-01-26 00:34:00,238.156,238.17,238.096,238.125,56700000.0
2007-01-26 00:35:00,238.147,238.174,238.141,238.173,55600000.0
2007-01-26 00:36:00,238.151,238.176,238.138,238.176,29400000.0
2007-01-26 00:37:00,238.136,238.202,238.127,238.198,60900000.0
2007-01-26 00:38:00,238.197,238.209,238.173,238.187,38700000.0
2007-01-26 00:39:00,238.23,238.23,238.18,238.208,35900000.0
2007-01-26 00:40:00,238.231,238.241,238.212,238.224,71800001.0
2007-01-26 00:41:00,238.238,238.257,238.216,238.223,80300001.0
2007-01-26 00:42:00,238.208,238.218,238.191,238.191,38700000.0
2007-01-26 00:43:00,238.21,238.21,238.17,238.17,14800000.0
2007-01-26 00:44:00,238.156,238.166,238.117,238.166,66300000.0
2007-01-26 00:45:00,238.161,238.175,238.142,238.175,43100000.0
2007-01-26 00:46:00,238.146,238.168,238.146,238.157,42500000.0
2007-01-26 00:47:00,238.175,238.19,238.172,238.174,27000000.0
2007-01-26 00:48:00,238.173,238.188,238.168,238.179,40500000.0
2007-01-26 00:49:00,238.172,238.187,238.149,238.149,54100000.0
2007-01-26 00:50:00,238.197,238.197,238.162,238.166,49300000.0
2007-01-26 00:51:00,238.181,238.191,238.121,238.124,71399999.0
2007-01-26 00:52:00,238.16,238.16,238.133,238.157,38900000.0
2007-01-26 00:53:00,238.162,238.164,238.144,238.164,34100000.0
2007-01-26 00:54:00,238.13,238.13,238.096,238.125,29900000.0
2007-01-26 00:55:00,238.129,238.15,238.108,238.108,67300001.0
2007-01-26 00:56:00,238.106,238.113,238.081,238.097,53800000.0
2007-01-26 00:57:00,238.12,238.12,238.086,238.102,55100000.0
2007-01-26 00:58:00,238.071,238.088,238.041,238.048,75099999.0
2007-01-26 00:59:00,238.067,238.071,238.026,238.05,28600000.0
2007-01-26 01:00:00,238.075,238.076,238.052,238.052,41200000.0
2007-01-26 01:01:00,238.014,238.052,238.014,238.035,24500000.0
2007-01-26 01:02:00,238.036,238.036,237.966,238.014,41700000.0
2007-01-26 01:03:00,237.989,238.016,237.984,238.013,22300000.0
2007-01-26 01:04:00,237.993,238.015,237.98,238.002,64600000.0
2007-01-26 01:05:00,238.019,238.028,237.993,238.006,48600000.0
2007-01-26 01:06:00,237.988,237.992,237.963,237.972,63000000.0
2007-01-26 01:07:00,237.962,237.97,237.946,237.963,36100000.0
2007-01-26 01:08:00,237.954,237.978,237.954,237.958,62800000.0
2007-01-26 01:09:00,237.966,238.001,237.966,237.968,83700000.0
2007-01-26 01:10:00,237.968,238.007,237.968,237.99,55300000.0
2007-01-26 01:11:00,237.991,238.005,237.978,237.985,70500000.0
2007-01-26 01:12:00,237.975,237.981,237.954,237.96,85700000.0
2007-01-26 01:13:00,237.957,237.998,237.951,237.998,39299999.0
2007-01-26 01:14:00,237.976,238.032,237.976,238.019,79300001.0
2007-01-26 01:15:00,238.047,238.047,237.967,237.967,93799999.0
2007-01-26 01:16:00,237.969,238.016,237.969,238.015,79400001.0
2007-01-26 01:17:00,238.018,238.045,238.018,238.024,52400000.0
2007-01-26 01:18:00,238.042,238.049,238.029,238.03,55800000.0
2007-01-26 01:19:00,238.026,238.038,238.016,238.02,50800000.0
2007-01-26 01:20:00,238.039,238.062,238.034,238.054,80000001.0
2007-01-26 01:21:00,238.046,238.046,238.016,238.025,65800000.0
2007-01-26 01:22:00,238.028,238.035,237.993,238.035,29200000.0
2007-01-26 01:23:00,238.025,238.085,238.022,238.085,20800000.0
2007-01-26 01:24:00,238.104,238.192,238.081,238.192,62000000.0
2007-01-26 01:25:00,238.227,238.388,238.227,238.388,66300000.0
2007-01-26 01:26:00,238.391,238.393,238.354,238.354,61800000.0
2007-01-26 01:27:00,238.365,238.404,238.358,238.39,43800000.0
2007-01-26 01:28:00,238.378,238.378,238.324,238.343,21200000.0
2007-01-26 01:29:00,238.364,238.38,238.334,238.368,53500000.0
2007-01-26 01:30:00,238.379,238.395,238.26,238.26,33600000.0
2007-01-26 01:31:00,238.248,238.267,238.216,238.225,49200000.0
2007-01-26 01:32:00,238.21,238.298,238.207,238.298,47400000.0
2007-01-26 01:33:00,238.318,238.487,238.318,238.486,64400000.0
2007-01-26 01:34:00,238.517,238.53,238.468,238.53,49700000.0
2007-01-26 01:35:00,238.577,238.657,238.577,238.657,42800000.0
2007-01-26 01:36:00,238.745,238.789,238.741,238.776,41900000.0
2007-01-26 01:37:00,238.794,238.794,238.733,238.733,17000000.0
2007-01-26 01:38:00,238.746,238.819,238.746,238.815,52000000.0
2007-01-26 01:39:00,238.819,238.862,238.811,238.847,35300000.0
2007-01-26 01:40:00,238.841,238.954,238.837,238.954,54900000.0
2007-01-26 01:41:00,238.935,238.963,238.899,238.899,43200000.0
2007-01-26 01:42:00,238.884,238.923,238.883,238.916,68400000.0
2007-01-26 01:43:00,238.889,238.896,238.814,238.83,60600000.0
2007-01-26 01:44:00,238.86,238.906,238.847,238.881,66500000.0
2007-01-26 01:45:00,238.862,238.888,238.838,238.838,59100000.0
2007-01-26 01:46:00,238.829,238.863,238.829,238.863,40400000.0
2007-01-26 01:47:00,238.83,238.884,238.828,238.874,53800001.0
2007-01-26 01:48:00,238.883,238.884,238.845,238.878,45000000.0
2007-01-26 01:49:00,238.889,238.889,238.847,238.854,40200000.0
2007-01-26 01:50:00,238.889,238.955,238.889,238.955,47100000.0
2007-01-26 01:51:00,238.932,238.949,238.932,238.945,41900000.0
2007-01-26 01:52:00,238.937,238.947,238.884,238.928,38200000.0
2007-01-26 01:53:00,238.921,238.939,238.903,238.91,42100000.0
2007-01-26 01:54:00,238.906,238.909,238.877,238.897,47800000.0
2007-01-26 01:55:00,238.893,238.922,238.877,238.922,39700000.0
2007-01-26 01:56:00,238.934,238.955,238.926,238.926,54499999.0
2007-01-26 01:57:00,238.917,238.929,238.895,238.895,34300000.0
2007-01-26 01:58:00,238.9,238.925,238.894,238.925,55000000.0
2007-01-26 01:59:00,238.908,238.96,238.907,238.945,68700000.0
2007-01-26 02:00:00,238.928,238.928,238.896,238.914,51900000.0
2007-01-26 02:01:00,238.91,238.946,238.896,238.929,25000000.0
2007-01-26 02:02:00,238.926,238.93,238.881,238.909,65500000.0
2007-01-26 02:03:00,238.908,238.908,238.865,238.865,38700000.0
2007-01-26 02:04:00,238.87,238.874,238.835,238.835,66500000.0
2007-01-26 02:05:00,238.852,238.86,238.818,238.83,33100000.0
2007-01-26 02:06:00,238.828,238.828,238.809,238.81,75200000.0
2007-01-26 02:07:00,238.8,238.8,238.753,238.753,18300000.0
2007-01-26 02:08:00,238.759,238.788,238.759,238.765,74099999.0
2007-01-26 02:09:00,238.747,238.772,238.746,238.769,46700000.0
2007-01-26 02:10:00,238.772,238.778,238.758,238.758,77800000.0
2007-01-26 02:11:00,238.743,238.77,238.738,238.763,65000000.0
2007-01-26 02:12:00,238.738,238.77,238.718,238.77,48700000.0
2007-01-26 02:13:00,238.766,238.766,238.724,238.724,35700000.0
2007-01-26 02:14:00,238.727,238.757,238.69,238.757,47300000.0
2007-01-26 02:15:00,238.805,238.831,238.789,238.831,74100000.0
2007-01-26 02:16:00,238.831,238.831,238.76,238.79,47600000.0
2007-01-26 02:17:00,238.806,238.826,238.78,238.782,68600000.0
2007-01-26 02:18:00,238.776,238.794,238.749,238.782,55600002.0
2007-01-26 02:19:00,238.785,238.815,238.777,238.805,58200002.0
2007-01-26 02:20:00,238.844,238.865,238.84,238.842,26400000.0
2007-01-26 02:21:00,238.837,238.84,238.81,238.84,48200000.0
2007-01-26 02:22:00,238.802,238.827,238.778,238.807,65900001.0
2007-01-26 02:23:00,238.809,238.829,238.777,238.827,51600000.0
2007-01-26 02:24:00,238.831,238.856,238.814,238.856,20500000.0
2007-01-26 02:25:00,238.869,238.888,238.844,238.882,95500001.0
2007-01-26 02:26:00,238.886,238.886,238.84,238.84,65799999.0
2007-01-26 02:27:00,238.847,238.876,238.841,238.876,49800000.0
2007-01-26 02:28:00,238.868,238.868,238.847,238.85,73999999.0
2007-01-26 02:29:00,238.877,238.881,238.85,238.881,45700000.0
2007-01-26 02:30:00,238.893,238.893,238.865,238.883,42200000.0
2007-01-26 02:31:00,238.889,238.889,238.853,238.853,37300000.0
2007-01-26 02:32:00,238.854,238.854,238.845,238.846,22000000.0
2007-01-26 02:33:00,238.836,238.852,238.831,238.844,65900000.0
2007-01-26 02:34:00,238.838,238.838,238.8,238.823,28300000.0
2007-01-26 02:35:00,238.836,238.836,238.779,238.829,50200000.0
2007-01-26 02:36:00,238.802,238.828,238.784,238.808,84200000.0
2007-01-26 02:37:00,238.83,238.83,238.791,238.806,43700000.0
2007-01-26 02:38:00,238.788,238.806,238.767,238.806,64500000.0
2007-01-26 02:39:00,238.821,238.846,238.809,238.829,39800000.0
2007-01-26 02:40:00,238.821,238.821,238.786,238.786,79000000.0
2007-01-26 02:41:00,238.798,238.798,238.767,238.776,37599999.0
2007-01-26 02:42:00,238.755,238.755,238.732,238.746,85899999.0
2007-01-26 02:43:00,238.748,238.748,238.701,238.728,71100000.0
2007-01-26 02:44:00,238.723,238.769,238.723,238.759,39400000.0
2007-01-26 02:45:00,238.761,238.767,238.746,238.752,39100000.0
2007-01-26 02:46:00,238.764,238.816,238.764,238.801,51000000.0
2007-01-26 02:47:00,238.817,238.848,238.794,238.848,74100002.0
2007-01-26 02:48:00,238.845,238.848,238.822,238.837,60400000.0
2007-01-26 02:49:00,238.84,238.842,238.817,238.817,59300001.0
2007-01-26 02:50:00,238.797,238.797,238.758,238.763,47500000.0
2007-01-26 02:51:00,238.794,238.794,238.753,238.755,23600000.0
2007-01-26 02:52:00,238.754,238.756,238.717,238.753,76800000.0
2007-01-26 02:53:00,238.763,238.763,238.689,238.749,60500000.0
2007-01-26 02:54:00,238.774,238.858,238.774,238.845,57000000.0
2007-01-26 02:55:00,238.822,238.84,238.793,238.821,23300000.0
2007-01-26 02:56:00,238.824,238.928,238.824,238.925,43000000.0
2007-01-26 02:57:00,238.922,238.93,238.878,238.878,21300000.0
2007-01-26 02:58:00,238.888,238.919,238.888,238.919,24800000.0
2007-01-26 02:59:00,238.893,238.893,238.864,238.864,42400000.0
2007-01-26 03:00:00,238.843,238.843,238.809,238.834,100699999.0
2007-01-26 03:01:00,238.869,238.869,238.814,238.842,51400000.0
2007-01-26 03:02:00,238.862,238.897,238.86,238.86,63600000.0
2007-01-26 03:03:00,238.86,238.873,238.849,238.856,41199999.0
2007-01-26 03:04:00,238.818,238.875,238.818,238.875,46800000.0
2007-01-26 03:05:00,238.886,238.886,238.849,238.849,39400000.0
2007-01-26 03:06:00,238.841,238.857,238.827,238.842,40600000.0
2007-01-26 03:07:00,238.827,238.835,238.79,238.81,43500001.0
2007-01-26 03:08:00,238.831,238.841,238.815,238.824,31900000.0
2007-01-26 03:09:00,238.823,238.839,238.812,238.835,67000000.0
2007-01-26 03:10:00,238.817,238.839,238.79,238.79,24200000.0
2007-01-26 03:11:00,238.837,238.841,238.815,238.831,59400000.0
2007-01-26 03:12:00,238.853,238.853,238.825,238.838,38600000.0
2007-01-26 03:13:00,238.845,238.852,238.826,238.834,52400000.0
2007-01-26 03:14:00,238.85,238.895,238.85,238.893,20200000.0
2007-01-26 03:15:00,238.891,238.942,238.874,238.942,41500000.0
2007-01-26 03:16:00,238.959,238.959,238.9,238.933,41999999.0
2007-01-26 03:17:00,238.925,238.933,238.879,238.918,29500000.0
2007-01-26 03:18:00,238.938,238.938,238.893,238.893,36700000.0
2007-01-26 03:19:00,238.92,238.92,238.88,238.888,63700000.0
2007-01-26 03:20:00,238.857,238.865,238.832,238.832,69299999.0
2007-01-26 03:21:00,238.813,238.819,238.789,238.789,75000000.0
2007-01-26 03:22:00,238.81,238.81,238.793,238.796,79199999.0
2007-01-26 03:23:00,238.798,238.815,238.77,238.797,67999999.0
2007-01-26 03:24:00,238.796,238.816,238.76,238.8,71900000.0
2007-01-26 03:25:00,238.813,238.83,238.802,238.82,36700000.0
2007-01-26 03:26:00,238.831,238.852,238.815,238.815,19900000.0
2007-01-26 03:27:00,238.797,238.809,238.795,238.806,13300000.0
2007-01-26 03:28:00,238.822,238.839,238.806,238.807,42200001.0
2007-01-26 03:29:00,238.791,238.8,238.771,238.779,32800000.0
2007-01-26 03:30:00,238.805,238.814,238.799,238.799,85899999.0
2007-01-26 03:31:00,238.81,238.81,238.764,238.782,40200001.0
2007-01-26 03:32:00,238.784,238.788,238.754,238.754,60200000.0
2007-01-26 03:33:00,238.748,238.757,238.736,238.757,31800000.0
2007-01-26 03:34:00,238.758,238.763,238.749,238.76,52900000.0
2007-01-26 03:35:00,238.747,238.751,238.725,238.726,71700001.0
2007-01-26 03:36:00,238.724,238.733,238.626,238.626,51700000.0
2007-01-26 03:37:00,238.709,238.719,238.696,238.696,59499999.0
2007-01-26 03:38:00,238.692,238.692,238.636,238.672,27700000.0
2007-01-26 03:39:00,238.651,238.655,238.627,238.655,34199999.0
2007-01-26 03:40:00,238.648,238.657,238.631,238.637,34900000.0
2007-01-26 03:41:00,238.634,238.65,238.63,238.64,58000000.0
2007-01-26 03:42:00,238.603,238.634,238.593,238.597,56700000.0
2007-01-26 03:43:00,238.582,238.587,238.544,238.544,52800001.0
2007-01-26 03:44:00,238.529,238.529,238.499,238.502,43800000.0
2007-01-26 03:45:00,238.504,238.514,238.472,238.472,46199999.0
2007-01-26 03:46:00,238.469,238.529,238.469,238.507,34100000.0
2007-01-26 03:47:00,238.501,238.501,238.384,238.389,51700000.0
2007-01-26 03:48:00,238.358,238.364,238.332,238.352,48800000.0
2007-01-26 03:49:00,238.341,238.396,238.328,238.396,23500000.0
2007-01-26 03:50:00,238.421,238.43,238.367,238.367,35100000.0
2007-01-26 03:51:00,238.392,238.395,238.376,238.386,56100001.0
2007-01-26 03:52:00,238.394,238.445,238.394,238.437,59099999.0
2007-01-26 03:53:00,238.444,238.457,238.402,238.437,48900001.0
2007-01-26 03:54:00,238.459,238.459,238.428,238.428,17900000.0
2007-01-26 03:55:00,238.424,238.424,238.371,238.381,21500000.0
2007-01-26 03:56:00,238.363,238.381,238.325,238.325,46300000.0
2007-01-26 03:57:00,238.296,238.296,238.25,238.271,74799999.0
2007-01-26 03:58:00,238.256,238.29,238.205,238.29,47000001.0
2007-01-26 03:59:00,238.297,238.307,238.293,238.297,51300000.0
2007-01-26 04:00:00,238.298,238.317,238.297,238.302,44500000.0
2007-01-26 04:01:00,238.285,238.285,238.187,238.187,35700000.0
2007-01-26 04:02:00,238.176,238.197,238.153,238.19,72900000.0
2007-01-26 04:03:00,238.24,238.291,238.224,238.291,51200000.0
2007-01-26 04:04:00,238.286,238.286,238.27,238.276,34700000.0
2007-01-26 04:05:00,238.277,238.29,238.26,238.285,59700000.0
2007-01-26 04:06:00,238.29,238.314,238.274,238.304,46100000.0
2007-01-26 04:07:00,238.299,238.327,238.299,238.325,26900000.0
2007-01-26 04:08:00,238.355,238.363,238.321,238.363,63199999.0
2007-01-26 04:09:00,238.346,238.353,238.331,238.331,44000000.0
2007-01-26 04:10:00,238.335,238.34,238.319,238.323,66800001.0
2007-01-26 04:11:00,238.334,238.351,238.321,238.325,62400000.0
2007-01-26 04:12:00,238.325,238.357,238.325,238.339,68600000.0
2007-01-26 04:13:00,238.327,238.339,238.277,238.277,63500000.0
2007-01-26 04:14:00,238.342,238.365,238.317,238.328,39500000.0
2007-01-26 04:15:00,238.383,238.467,238.383,238.467,84100000.0
2007-01-26 04:16:00,238.484,238.487,238.44,238.459,41800000.0
2007-01-26 04:17:00,238.473,238.514,238.473,238.514,52700000.0
2007-01-26 04:18:00,238.467,238.467,238.408,238.408,7200000.0
2007-01-26 04:19:00,238.446,238.453,238.432,238.453,46600001.0
2007-01-26 04:20:00,238.441,238.443,238.405,238.405,37799999.0
2007-01-26 04:21:00,238.432,238.441,238.428,238.431,41600000.0
2007-01-26 04:22:00,238.399,238.438,238.381,238.421,41200000.0
2007-01-26 04:23:00,238.427,238.442,238.415,238.415,44400000.0
2007-01-26 04:24:00,238.408,238.473,238.408,238.447,74900000.0
2007-01-26 04:25:00,238.431,238.449,238.427,238.427,20100000.0
2007-01-26 04:26:00,238.424,238.424,238.366,238.378,54400000.0
2007-01-26 04:27:00,238.348,238.357,238.309,238.357,65699999.0
2007-01-26 04:28:00,238.359,238.387,238.359,238.387,42700000.0
2007-01-26 04:29:00,238.395,238.397,238.365,238.375,50500001.0
2007-01-26 04:30:00,238.382,238.407,238.377,238.407,21600000.0
2007-01-26 04:31:00,238.439,238.457,238.439,238.452,37800000.0
2007-01-26 04:32:00,238.451,238.455,238.378,238.396,47900001.0
2007-01-26 04:33:00,238.382,238.399,238.367,238.399,31300000.0
2007-01-26 04:34:00,238.399,238.43,238.385,238.43,39300000.0
2007-01-26 04:35:00,238.425,238.431,238.379,238.431,45699999.0
2007-01-26 04:36:00,238.44,238.452,238.403,238.409,49000000.0
2007-01-26 04:37:00,238.395,238.419,238.39,238.401,72100000.0
2007-01-26 04:38:00,238.407,238.407,238.341,238.348,78099999.0
2007-01-26 04:39:00,238.368,238.369,238.337,238.354,34900000.0
2007-01-26 04:40:00,238.357,238.37,238.337,238.37,49499999.0
2007-01-26 04:41:00,238.373,238.381,238.354,238.381,38200000.0
2007-01-26 04:42:00,238.387,238.422,238.379,238.379,45600000.0
2007-01-26 04:43:00,238.368,238.368,238.312,238.345,57199998.0
2007-01-26 04:44:00,238.401,238.404,238.341,238.384,61599999.0
2007-01-26 04:45:00,238.378,238.413,238.378,238.401,58200000.0
2007-01-26 04:46:00,238.401,238.408,238.369,238.369,25100000.0
2007-01-26 04:47:00,238.391,238.401,238.385,238.388,41100000.0
2007-01-26 04:48:00,238.397,238.421,238.394,238.418,63699999.0
2007-01-26 04:49:00,238.404,238.416,238.381,238.389,54800000.0
2007-01-26 04:50:00,238.387,238.403,238.382,238.4,49300000.0
2007-01-26 04:51:00,238.394,238.408,238.388,238.407,38300000.0
2007-01-26 04:52:00,238.39,238.415,238.384,238.415,45200000.0
2007-01-26 04:53:00,238.425,238.425,238.401,238.415,38600000.0
2007-01-26 04:54:00,238.416,238.427,238.398,238.427,58600000.0
2007-01-26 04:55:00,238.424,238.424,238.393,238.393,27700000.0
2007-01-26 04:56:00,238.401,238.403,238.385,238.392,35400000.0
2007-01-26 04:57:00,238.405,238.418,238.404,238.404,50100000.0
2007-01-26 04:58:00,238.396,238.439,238.396,238.418,22000000.0
2007-01-26 04:59:00,238.412,238.412,238.38,238.38,35999999.0
2007-01-26 05:00:00,238.41,238.488,238.41,238.488,76399999.0
2007-01-26 05:01:00,238.505,238.524,238.489,238.508,90300001.0
2007-01-26 05:02:00,238.494,238.52,238.494,238.5,57899999.0
2007-01-26 05:03:00,238.474,238.493,238.462,238.49,84100000.0
2007-01-26 05:04:00,238.505,238.538,238.505,238.538,44500000.0
2007-01-26 05:05:00,238.538,238.538,238.485,238.511,39900000.0
2007-01-26 05:06:00,238.536,238.546,238.507,238.51,51000000.0
2007-01-26 05:07:00,238.529,238.538,238.486,238.486,66600001.0
2007-01-26 05:08:00,238.502,238.538,238.502,238.538,51700000.0
2007-01-26 05:09:00,238.535,238.547,238.515,238.539,30600000.0
2007-01-26 05:10:00,238.545,238.567,238.542,238.555,52500000.0
2007-01-26 05:11:00,238.565,238.601,238.561,238.599,79400000.0
2007-01-26 05:12:00,238.596,238.603,238.583,238.595,20800000.0
2007-01-26 05:13:00,238.598,238.628,238.59,238.606,40400000.0
2007-01-26 05:14:00,238.632,238.648,238.632,238.643,59800000.0
2007-01-26 05:15:00,238.633,238.633,238.596,238.604,56600000.0
2007-01-26 05:16:00,238.612,238.633,238.599,238.633,47300000.0
2007-01-26 05:17:00,238.678,238.712,238.656,238.694,34600000.0
2007-01-26 05:18:00,238.729,238.746,238.728,238.742,85600000.0
2007-01-26 05:19:00,238.742,238.742,238.7,238.7,45600000.0
2007-01-26 05:20:00,238.691,238.692,238.671,238.692,30299999.0
2007-01-26 05:21:00,238.71,238.723,238.667,238.667,24800000.0
2007-01-26 05:22:00,238.661,238.668,238.649,238.654,89500002.0
2007-01-26 05:23:00,238.653,238.675,238.634,238.667,43300000.0
2007-01-26 05:24:00,238.667,238.667,238.605,238.605,68600000.0
2007-01-26 05:25:00,238.64,238.664,238.629,238.664,76500000.0
2007-01-26 05:26:00,238.68,238.69,238.664,238.673,33400000.0
2007-01-26 05:27:00,238.697,238.704,238.672,238.676,65999999.0
2007-01-26 05:28:00,238.715,238.72,238.692,238.715,26700000.0
2007-01-26 05:29:00,238.702,238.717,238.696,238.699,76600000.0
2007-01-26 05:30:00,238.691,238.721,238.678,238.694,20400000.0
2007-01-26 05:31:00,238.697,238.711,238.675,238.698,50199999.0
2007-01-26 05:32:00,238.69,238.69,238.675,238.69,71600001.0
2007-01-26 05:33:00,238.697,238.716,238.696,238.716,59600000.0
2007-01-26 05:34:00,238.69,238.707,238.669,238.698,40900000.0
2007-01-26 05:35:00,238.711,238.734,238.702,238.733,45700000.0
2007-01-26 05:36:00,238.735,238.779,238.735,238.774,52300000.0
2007-01-26 05:37:00,238.781,238.803,238.755,238.803,27900000.0
2007-01-26 05:38:00,238.796,238.837,238.796,238.834,41799999.0
2007-01-26 05:39:00,238.831,238.838,238.788,238.788,34000000.0
2007-01-26 05:40:00,238.764,238.764,238.727,238.761,43399999.0
2007-01-26 05:41:00,238.753,238.785,238.753,238.782,56100000.0
2007-01-26 05:42:00,238.759,238.773,238.747,238.764,51200001.0
2007-01-26 05:43:00,238.756,238.77,238.743,238.77,58500001.0
2007-01-26 05:44:00,238.795,238.819,238.779,238.819,26000000.0
2007-01-26 05:45:00,238.808,238.831,238.803,238.815,43100000.0
2007-01-26 05:46:00,238.799,238.834,238.799,238.827,50599999.0
2007-01-26 05:47:00,238.853,238.859,238.844,238.854,61200000.0
2007-01-26 05:48:00,238.86,238.86,238.817,238.853,36099999.0
2007-01-26 05:49:00,238.853,238.853,238.825,238.84,26300000.0
2007-01-26 05:50:00,238.815,238.818,238.788,238.803,52700000.0
2007-01-26 05:51:00,238.812,238.817,238.782,238.782,53100001.0
2007-01-26 05:52:00,238.803,238.803,238.762,238.78,90100000.0
2007-01-26 05:53:00,238.764,238.777,238.764,238.775,14500000.0
2007-01-26 05:54:00,238.751,238.751,238.744,238.744,3200000.0
2007-01-26 05:55:00,238.73,238.768,238.73,238.743,38100000.0
2007-01-26 05:56:00,238.744,238.758,238.739,238.746,88600000.0
2007-01-26 05:57:00,238.765,238.765,238.743,238.757,34600000.0
2007-01-26 05:58:00,238.757,238.768,238.711,238.717,32900000.0
2007-01-26 05:59:00,238.717,238.755,238.717,238.746,65000000.0
2007-01-26 06:00:00,238.767,238.785,238.757,238.785,84199999.0
2007-01-26 06:01:00,238.799,238.8,238.776,238.794,45700000.0
2007-01-26 06:02:00,238.796,238.796,238.765,238.773,72899999.0
2007-01-26 06:03:00,238.746,238.771,238.734,238.771,35100000.0
2007-01-26 06:04:00,238.777,238.789,238.746,238.789,96000000.0
2007-01-26 06:05:00,238.797,238.798,238.75,238.764,22900000.0
2007-01-26 06:06:00,238.794,238.8,238.774,238.793,60600000.0
2007-01-26 06:07:00,238.757,238.814,238.757,238.814,43600000.0
2007-01-26 06:08:00,238.791,238.798,238.78,238.794,52299999.0
2007-01-26 06:09:00,238.772,238.796,238.772,238.78,52300000.0
2007-01-26 06:10:00,238.761,238.782,238.738,238.782,55400000.0
2007-01-26 06:11:00,238.8,238.808,238.752,238.775,40700000.0
2007-01-26 06:12:00,238.78,238.794,238.754,238.762,44699999.0
2007-01-26 06:13:00,238.731,238.761,238.726,238.755,33800000.0
2007-01-26 06:14:00,238.746,238.746,238.697,238.724,67400000.0
2007-01-26 06:15:00,238.731,238.731,238.695,238.716,87399999.0
2007-01-26 06:16:00,238.751,238.753,238.714,238.737,37400000.0
2007-01-26 06:17:00,238.755,238.772,238.741,238.772,35000000.0
2007-01-26 06:18:00,238.757,238.757,238.737,238.741,52900000.0
2007-01-26 06:19:00,238.756,238.769,238.735,238.755,52500000.0
2007-01-26 06:20:00,238.768,238.768,238.754,238.768,52800000.0
2007-01-26 06:21:00,238.775,238.785,238.76,238.763,32300000.0
2007-01-26 06:22:00,238.758,238.775,238.745,238.745,39400000.0
2007-01-26 06:23:00,238.776,238.776,238.724,238.724,55700000.0
2007-01-26 06:24:00,238.741,238.756,238.731,238.733,84599999.0
2007-01-26 06:25:00,238.701,238.728,238.673,238.728,18300000.0
2007-01-26 06:26:00,238.734,238.744,238.725,238.73,70900000.0
2007-01-26 06:27:00,238.7,238.726,238.7,238.714,92999999.0
2007-01-26 06:28:00,238.698,238.72,238.684,238.72,39800000.0
2007-01-26 06:29:00,238.717,238.749,238.717,238.726,87299999.0
2007-01-26 06:30:00,238.719,238.725,238.693,238.704,33000000.0
2007-01-26 06:31:00,238.717,238.735,238.71,238.72,49000000.0
2007-01-26 06:32:00,238.706,238.73,238.677,238.716,37600000.0
2007-01-26 06:33:00,238.718,238.728,238.7,238.715,27100000.0
2007-01-26 06:34:00,238.725,238.735,238.713,238.713,49300000.0
2007-01-26 06:35:00,238.707,238.707,238.688,238.691,38900000.0
2007-01-26 06:36:00,238.689,238.689,238.634,238.634,13800000.0
2007-01-26 06:37:00,238.608,238.654,238.604,238.647,45100000.0
2007-01-26 06:38:00,238.627,238.639,238.609,238.609,68500000.0
2007-01-26 06:39:00,238.575,238.592,238.48,238.487,65399999.0
2007-01-26 06:40:00,238.479,238.491,238.455,238.46,54500000.0
2007-01-26 06:41:00,238.439,238.439,238.412,238.42,12500000.0
2007-01-26 06:42:00,238.449,238.459,238.427,238.431,89199999.0
2007-01-26 06:43:00,238.451,238.471,238.445,238.445,46800000.0
2007-01-26 06:44:00,238.449,238.462,238.423,238.456,54500001.0
2007-01-26 06:45:00,238.435,238.472,238.412,238.472,41700000.0
2007-01-26 06:46:00,238.477,238.478,238.448,238.457,69800000.0
2007-01-26 06:47:00,238.443,238.45,238.429,238.432,18300000.0
2007-01-26 06:48:00,238.457,238.469,238.431,238.469,50200000.0
2007-01-26 06:49:00,238.446,238.486,238.446,238.479,37800000.0
2007-01-26 06:50:00,238.464,238.48,238.444,238.48,30600000.0
2007-01-26 06:51:00,238.514,238.514,238.466,238.506,94000001.0
2007-01-26 06:52:00,238.523,238.523,238.497,238.518,63499999.0
2007-01-26 06:53:00,238.496,238.516,238.471,238.484,46900000.0
2007-01-26 06:54:00,238.511,238.539,238.511,238.525,42300000.0
2007-01-26 06:55:00,238.504,238.534,238.504,238.529,21400000.0
2007-01-26 06:56:00,238.542,238.57,238.536,238.57,55600001.0
2007-01-26 06:57:00,238.558,238.592,238.53,238.592,26100000.0
2007-01-26 06:58:00,238.589,238.597,238.586,238.597,29100000.0
2007-01-26 06:59:00,238.612,238.647,238.602,238.647,69199999.0
2007-01-26 07:00:00,238.623,238.649,238.598,238.649,79699999.0
2007-01-26 07:01:00,238.668,238.675,238.637,238.652,52400000.0
2007-01-26 07:02:00,238.646,238.646,238.627,238.631,59599999.0
2007-01-26 07:03:00,238.624,238.624,238.562,238.565,28400000.0
2007-01-26 07:04:00,238.53,238.542,238.502,238.542,42900001.0
2007-01-26 07:05:00,238.581,238.612,238.561,238.612,75800000.0
2007-01-26 07:06:00,238.609,238.617,238.535,238.535,49100000.0
2007-01-26 07:07:00,238.523,238.523,238.45,238.489,49800001.0
2007-01-26 07:08:00,238.525,238.537,238.514,238.526,45900001.0
2007-01-26 07:09:00,238.549,238.564,238.54,238.54,37100000.0
2007-01-26 07:10:00,238.535,238.557,238.528,238.532,49500000.0
2007-01-26 07:11:00,238.529,238.542,238.528,238.533,21900000.0
2007-01-26 07:12:00,238.522,238.561,238.51,238.56,58100000.0
2007-01-26 07:13:00,238.532,238.542,238.514,238.542,27900000.0
2007-01-26 07:14:00,238.542,238.546,238.524,238.534,79700000.0
2007-01-26 07:15:00,238.536,238.536,238.505,238.505,29200000.0
2007-01-26 07:16:00,238.505,238.515,238.478,238.515,44700000.0
2007-01-26 07:17:00,238.537,238.549,238.509,238.523,38000000.0
2007-01-26 07:18:00,238.536,238.542,238.505,238.52,26700000.0
2007-01-26 07:19:00,238.544,238.578,238.544,238.578,64800002.0
2007-01-26 07:20:00,238.578,238.578,238.56,238.562,49500000.0
2007-01-26 07:21:00,238.552,238.561,238.436,238.439,25200000.0
2007-01-26 07:22:00,238.527,238.545,238.527,238.53,32600000.0
2007-01-26 07:23:00,238.533,238.543,238.514,238.538,83000000.0
2007-01-26 07:24:00,238.532,238.532,238.489,238.521,34500000.0
2007-01-26 07:25:00,238.529,238.568,238.529,238.546,59200000.0
2007-01-26 07:26:00,238.538,238.552,238.519,238.543,41800000.0
2007-01-26 07:27:00,238.555,238.577,238.553,238.571,55800000.0
2007-01-26 07:28:00,238.579,238.579,238.548,238.555,63100000.0
2007-01-26 07:29:00,238.58,238.58,238.539,238.565,64399999.0
2007-01-26 07:30:00,238.586,238.596,238.569,238.57,53300000.0
2007-01-26 07:31:00,238.577,238.577,238.494,238.527,48000000.0
2007-01-26 07:32:00,238.546,238.567,238.537,238.567,47400000.0
2007-01-26 07:33:00,238.544,238.544,238.53,238.54,30400000.0
2007-01-26 07:34:00,238.559,238.571,238.537,238.537,64300000.0
2007-01-26 07:35:00,238.569,238.569,238.541,238.56,42000000.0
2007-01-26 07:36:00,238.56,238.56,238.502,238.517,61000001.0
2007-01-26 07:37:00,238.51,238.539,238.491,238.539,31400000.0
2007-01-26 07:38:00,238.535,238.544,238.532,238.542,52800000.0
2007-01-26 07:39:00,238.548,238.584,238.548,238.562,40600000.0
2007-01-26 07:40:00,238.566,238.583,238.533,238.583,50000000.0
2007-01-26 07:41:00,238.568,238.572,238.545,238.559,61300000.0
2007-01-26 07:42:00,238.528,238.531,238.512,238.529,27900000.0
2007-01-26 07:43:00,238.527,238.527,238.494,238.523,37800000.0
2007-01-26 07:44:00,238.533,238.536,238.515,238.515,40000000.0
2007-01-26 07:45:00,238.487,238.518,238.487,238.499,64199999.0
2007-01-26 07:46:00,238.505,238.512,238.494,238.508,50200000.0
2007-01-26 07:47:00,238.502,238.51,238.484,238.504,46000000.0
2007-01-26 07:48:00,238.497,238.502,238.446,238.483,64600001.0
2007-01-26 07:49:00,238.492,238.492,238.455,238.483,29500000.0
2007-01-26 07:50:00,238.484,238.503,238.474,238.497,35000000.0
2007-01-26 07:51:00,238.477,238.489,238.457,238.464,54800000.0
2007-01-26 07:52:00,238.49,238.517,238.471,238.497,56200000.0
2007-01-26 07:53:00,238.512,238.556,238.512,238.541,53200000.0
2007-01-26 07:54:00,238.504,238.504,238.469,238.472,29499999.0
2007-01-26 07:55:00,238.461,238.481,238.461,238.461,45300000.0
2007-01-26 07:56:00,238.45,238.48,238.446,238.446,37100000.0
2007-01-26 07:57:00,238.443,238.445,238.421,238.431,55200000.0
2007-01-26 07:58:00,238.418,238.453,238.377,238.453,69700001.0
2007-01-26 07:59:00,238.434,238.452,238.417,238.417,26600000.0
2007-01-26 08:00:00,238.431,238.451,238.419,238.451,29200000.0
2007-01-26 08:01:00,238.46,238.474,238.447,238.463,26700000.0
2007-01-26 08:02:00,238.468,238.473,238.458,238.458,26300000.0
2007-01-26 08:03:00,238.458,238.458,238.431,238.445,27400000.0
2007-01-26 08:04:00,238.463,238.5,238.463,238.479,56100000.0
2007-01-26 08:05:00,238.491,238.5,238.473,238.473,58499999.0
2007-01-26 08:06:00,238.485,238.528,238.481,238.528,94400000.0
2007-01-26 08:07:00,238.52,238.582,238.513,238.568,24700000.0
2007-01-26 08:08:00,238.579,238.616,238.577,238.59,41100001.0
2007-01-26 08:09:00,238.594,238.62,238.589,238.605,27700000.0
2007-01-26 08:10:00,238.603,238.603,238.575,238.598,44600000.0
2007-01-26 08:11:00,238.619,238.629,238.599,238.624,53800000.0
2007-01-26 08:12:00,238.622,238.734,238.619,238.72,72500002.0
2007-01-26 08:13:00,238.719,238.759,238.71,238.717,82600000.0
2007-01-26 08:14:00,238.719,238.719,238.675,238.68,67800000.0
2007-01-26 08:15:00,238.673,238.682,238.653,238.66,68700002.0
2007-01-26 08:16:00,238.656,238.656,238.611,238.619,56300001.0
2007-01-26 08:17:00,238.624,238.637,238.618,238.627,58900000.0
2007-01-26 08:18:00,238.657,238.669,238.657,238.658,18800000.0
2007-01-26 08:19:00,238.664,238.67,238.628,238.628,25700000.0
2007-01-26 08:20:00,238.634,238.634,238.589,238.589,34000000.0
2007-01-26 08:21:00,238.565,238.609,238.563,238.577,35000000.0
2007-01-26 08:22:00,238.561,238.598,238.561,238.591,65199999.0
2007-01-26 08:23:00,238.598,238.612,238.58,238.58,70600000.0
2007-01-26 08:24:00,238.57,238.641,238.557,238.641,68999998.0
2007-01-26 08:25:00,238.626,238.645,238.622,238.627,56600001.0
2007-01-26 08:26:00,238.604,238.626,238.585,238.62,33200000.0
2007-01-26 08:27:00,238.632,238.649,238.63,238.63,25500000.0
2007-01-26 08:28:00,238.64,238.648,238.63,238.633,50700000.0
2007-01-26 08:29:00,238.633,238.633,238.619,238.626,47200001.0
2007-01-26 08:30:00,238.596,238.654,238.581,238.654,40400000.0
2007-01-26 08:31:00,238.616,238.663,238.616,238.649,67000000.0
2007-01-26 08:32:00,238.654,238.662,238.647,238.657,33000000.0
2007-01-26 08:33:00,238.665,238.668,238.631,238.639,43800000.0
2007-01-26 08:34:00,238.642,238.642,238.602,238.61,41500000.0
2007-01-26 08:35:00,238.588,238.635,238.588,238.635,85000001.0
2007-01-26 08:36:00,238.636,238.64,238.621,238.64,66700000.0
2007-01-26 08:37:00,238.63,238.633,238.596,238.606,133600003.0
2007-01-26 08:38:00,238.602,238.627,238.583,238.62,84399999.0
2007-01-26 08:39:00,238.647,238.647,238.565,238.565,30200000.0
2007-01-26 08:40:00,238.584,238.584,238.559,238.565,15400000.0
2007-01-26 08:41:00,238.498,238.559,238.497,238.55,19300000.0
2007-01-26 08:42:00,238.564,238.564,238.523,238.525,67600000.0
2007-01-26 08:43:00,238.564,238.6,238.564,238.581,48900001.0
2007-01-26 08:44:00,238.608,238.609,238.565,238.605,48000000.0
2007-01-26 08:45:00,238.587,238.594,238.529,238.558,40100000.0
2007-01-26 08:46:00,238.571,238.592,238.569,238.592,32500000.0
2007-01-26 08:47:00,238.575,238.587,238.554,238.587,51300000.0
2007-01-26 08:48:00,238.612,238.626,238.612,238.626,47900000.0
2007-01-26 08:49:00,238.616,238.639,238.616,238.637,43200000.0
2007-01-26 08:50:00,238.647,238.662,238.647,238.662,62000000.0
2007-01-26 08:51:00,238.649,238.66,238.629,238.658,49200000.0
2007-01-26 08:52:00,238.665,238.666,238.629,238.665,108700002.0
2007-01-26 08:53:00,238.623,238.648,238.608,238.648,27200000.0
2007-01-26 08:54:00,238.652,238.69,238.652,238.69,22600000.0
2007-01-26 08:55:00,238.72,238.748,238.717,238.748,62599999.0
2007-01-26 08:56:00,238.743,238.786,238.743,238.773,29800000.0
2007-01-26 08:57:00,238.786,238.807,238.781,238.784,67900000.0
2007-01-26 08:58:00,238.769,238.769,238.701,238.701,79599998.0
2007-01-26 08:59:00,238.699,238.706,238.678,238.684,46600000.0
2007-01-26 09:00:00,238.665,238.681,238.653,238.653,37100000.0
2007-01-26 09:01:00,238.624,238.624,238.591,238.605,52900000.0
2007-01-26 09:02:00,238.593,238.618,238.574,238.618,58500000.0
2007-01-26 09:03:00,238.576,238.667,238.576,238.667,50000000.0
2007-01-26 09:04:00,238.663,238.708,238.663,238.683,51199999.0
2007-01-26 09:05:00,238.683,238.689,238.671,238.689,60000001.0
2007-01-26 09:06:00,238.683,238.689,238.671,238.671,64000000.0
2007-01-26 09:07:00,238.641,238.677,238.63,238.677,33500000.0
2007-01-26 09:08:00,238.683,238.7,238.683,238.69,36000000.0
2007-01-26 09:09:00,238.699,238.699,238.648,238.648,23000000.0
2007-01-26 09:10:00,238.657,238.682,238.639,238.671,43600000.0
2007-01-26 09:11:00,238.666,238.666,238.653,238.655,21600000.0
2007-01-26 09:12:00,238.653,238.721,238.65,238.682,40300000.0
2007-01-26 09:13:00,238.668,238.683,238.668,238.679,30800000.0
2007-01-26 09:14:00,238.671,238.683,238.649,238.669,30200000.0
2007-01-26 09:15:00,238.677,238.695,238.665,238.695,80499999.0
2007-01-26 09:16:00,238.675,238.691,238.659,238.691,95200002.0
2007-01-26 09:17:00,238.677,238.736,238.658,238.736,51400000.0
2007-01-26 09:18:00,238.737,238.737,238.692,238.721,41199999.0
2007-01-26 09:19:00,238.72,238.725,238.715,238.722,62800000.0
2007-01-26 09:20:00,238.73,238.784,238.73,238.774,53700000.0
2007-01-26 09:21:00,238.779,238.846,238.774,238.834,49200000.0
2007-01-26 09:22:00,238.837,238.862,238.799,238.862,79200000.0
2007-01-26 09:23:00,238.883,238.956,238.873,238.956,55800001.0
2007-01-26 09:24:00,238.972,238.982,238.943,238.982,55499999.0
2007-01-26 09:25:00,239.001,239.043,239.001,239.025,53500001.0
2007-01-26 09:26:00,239.029,239.126,239.012,239.126,22600000.0
2007-01-26 09:27:00,239.145,239.145,239.035,239.035,52300000.0
2007-01-26 09:28:00,239.019,239.042,238.983,238.983,65800001.0
2007-01-26 09:29:00,239.004,239.029,239.004,239.019,43900000.0
2007-01-26 09:30:00,239.005,239.018,238.992,239.018,32100001.0
2007-01-26 09:31:00,239.006,239.015,238.988,238.993,55800000.0
2007-01-26 09:32:00,238.998,239.0,238.958,238.958,41300000.0
2007-01-26 09:33:00,238.969,238.989,238.96,238.963,91599999.0
2007-01-26 09:34:00,238.978,238.978,238.91,238.934,68800000.0
2007-01-26 09:35:00,238.966,238.982,238.945,238.967,53000000.0
2007-01-26 09:36:00,238.933,238.955,238.921,238.95,71800001.0
2007-01-26 09:37:00,238.947,238.97,238.945,238.967,48600000.0
2007-01-26 09:38:00,238.945,238.948,238.89,238.89,27600000.0
2007-01-26 09:39:00,238.89,238.89,238.834,238.857,67600001.0
2007-01-26 09:40:00,238.824,238.837,238.804,238.811,35400000.0
2007-01-26 09:41:00,238.776,238.776,238.757,238.76,34000000.0
2007-01-26 09:42:00,238.8,238.857,238.8,238.857,17600000.0
2007-01-26 09:43:00,238.855,238.864,238.832,238.849,41900000.0
2007-01-26 09:44:00,238.832,238.84,238.793,238.84,86200001.0
2007-01-26 09:45:00,238.844,238.892,238.772,238.892,56300000.0
2007-01-26 09:46:00,238.914,238.941,238.886,238.886,20500000.0
2007-01-26 09:47:00,238.889,238.919,238.883,238.916,51200001.0
2007-01-26 09:48:00,238.915,238.921,238.908,238.909,28100000.0
2007-01-26 09:49:00,238.896,238.935,238.896,238.928,46699999.0
2007-01-26 09:50:00,238.947,238.947,238.914,238.945,36300000.0
2007-01-26 09:51:00,238.949,238.969,238.933,238.969,41300000.0
2007-01-26 09:52:00,238.977,238.977,238.945,238.955,75500000.0
2007-01-26 09:53:00,238.995,239.027,238.977,239.021,52100001.0
2007-01-26 09:54:00,239.03,239.032,239.0,239.0,50800000.0
2007-01-26 09:55:00,239.019,239.019,238.983,238.994,19000000.0
2007-01-26 09:56:00,238.986,239.016,238.98,239.016,39200000.0
2007-01-26 09:57:00,238.997,239.019,238.993,238.993,22200000.0
2007-01-26 09:58:00,238.999,238.999,238.97,238.977,37700000.0
2007-01-26 09:59:00,238.97,238.97,238.965,238.965,7200000.0
2007-01-26 10:00:00,238.94,238.956,238.93,238.93,78099999.0
2007-01-26 10:01:00,238.931,238.935,238.897,238.9,77100000.0
2007-01-26 10:02:00,238.875,238.875,238.771,238.771,18100000.0
2007-01-26 10:03:00,238.771,238.792,238.755,238.792,58799999.0
2007-01-26 10:04:00,238.761,238.797,238.758,238.795,18800000.0
2007-01-26 10:05:00,238.804,238.804,238.726,238.73,23900000.0
2007-01-26 10:06:00,238.747,238.764,238.744,238.757,63900000.0
2007-01-26 10:07:00,238.773,238.775,238.64,238.642,48300001.0
2007-01-26 10:08:00,238.644,238.644,238.582,238.585,59800000.0
2007-01-26 10:09:00,238.592,238.611,238.585,238.605,59500000.0
2007-01-26 10:10:00,238.607,238.607,238.543,238.56,26300000.0
2007-01-26 10:11:00,238.542,238.592,238.542,238.592,48000000.0
2007-01-26 10:12:00,238.573,238.573,238.544,238.567,39600000.0
2007-01-26 10:13:00,238.561,238.59,238.554,238.59,26200000.0
2007-01-26 10:14:00,238.582,238.582,238.572,238.582,17300000.0
2007-01-26 10:15:00,238.563,238.576,238.492,238.492,36400000.0
2007-01-26 10:16:00,238.463,238.529,238.459,238.522,30500000.0
2007-01-26 10:17:00,238.522,238.549,238.521,238.549,41900000.0
2007-01-26 10:18:00,238.552,238.592,238.552,238.59,73199999.0
2007-01-26 10:19:00,238.591,238.597,238.52,238.52,73600000.0
2007-01-26 10:20:00,238.508,238.547,238.508,238.519,55500000.0
2007-01-26 10:21:00,238.485,238.511,238.476,238.495,32000000.0
2007-01-26 10:22:00,238.506,238.509,238.479,238.483,33700000.0
2007-01-26 10:23:00,238.492,238.492,238.425,238.443,55200001.0
2007-01-26 10:24:00,238.443,238.464,238.443,238.445,21800000.0
2007-01-26 10:25:00,238.444,238.444,238.414,238.414,51500000.0
2007-01-26 10:26:00,238.403,238.439,238.403,238.424,62000001.0
2007-01-26 10:27:00,238.423,238.423,238.396,238.404,50500000.0
2007-01-26 10:28:00,238.403,238.427,238.389,238.427,32800000.0
2007-01-26 10:29:00,238.436,238.465,238.414,238.414,31300000.0
2007-01-26 10:30:00,238.411,238.434,238.394,238.394,79100000.0
2007-01-26 10:31:00,238.412,238.434,238.396,238.419,93899999.0
2007-01-26 10:32:00,238.418,238.447,238.418,238.439,74800000.0
2007-01-26 10:33:00,238.443,238.468,238.43,238.465,33500000.0
2007-01-26 10:34:00,238.488,238.498,238.421,238.451,73300001.0
2007-01-26 10:35:00,238.448,238.448,238.433,238.437,59000000.0
2007-01-26 10:36:00,238.45,238.47,238.432,238.47,64299999.0
2007-01-26 10:37:00,238.484,238.488,238.477,238.48,39300000.0
2007-01-26 10:38:00,238.478,238.501,238.445,238.445,41100000.0
2007-01-26 10:39:00,238.435,238.468,238.435,238.459,71000000.0
2007-01-26 10:40:00,238.458,238.488,238.457,238.46,60300000.0
2007-01-26 10:41:00,238.461,238.461,238.43,238.431,60200000.0
2007-01-26 10:42:00,238.411,238.417,238.392,238.414,32400000.0
2007-01-26 10:43:00,238.427,238.428,238.383,238.406,56800000.0
2007-01-26 10:44:00,238.429,238.474,238.429,238.45,43300000.0
2007-01-26 10:45:00,238.461,238.484,238.446,238.479,74800001.0
2007-01-26 10:46:00,238.462,238.495,238.462,238.484,33400000.0
2007-01-26 10:47:00,238.489,238.535,238.484,238.519,94200000.0
2007-01-26 10:48:00,238.555,238.587,238.555,238.566,28400000.0
2007-01-26 10:49:00,238.555,238.555,238.523,238.525,51000000.0
2007-01-26 10:50:00,238.511,238.511,238.494,238.507,34300000.0
2007-01-26 10:51:00,238.511,238.549,238.511,238.535,58500001.0
2007-01-26 10:52:00,238.533,238.548,238.519,238.545,45000000.0
2007-01-26 10:53:00,238.527,238.554,238.527,238.541,98799999.0
2007-01-26 10:54:00,238.514,238.548,238.514,238.548,17900000.0
2007-01-26 10:55:00,238.554,238.569,238.548,238.558,49799999.0
2007-01-26 10:56:00,238.542,238.557,238.508,238.546,75800001.0
2007-01-26 10:57:00,238.541,238.541,238.501,238.501,44900000.0
2007-01-26 10:58:00,238.499,238.505,238.46,238.467,45100000.0
2007-01-26 10:59:00,238.423,238.468,238.422,238.468,38300000.0
2007-01-26 11:00:00,238.507,238.538,238.507,238.528,26400000.0
2007-01-26 11:01:00,238.515,238.515,238.463,238.474,31200001.0
2007-01-26 11:02:00,238.455,238.495,238.45,238.495,43900000.0
2007-01-26 11:03:00,238.496,238.516,238.492,238.508,70300000.0
2007-01-26 11:04:00,238.485,238.49,238.458,238.47,32500000.0
2007-01-26 11:05:00,238.484,238.509,238.474,238.474,14500000.0
2007-01-26 11:06:00,238.47,238.517,238.459,238.517,50200000.0
2007-01-26 11:07:00,238.524,238.555,238.524,238.528,40600000.0
2007-01-26 11:08:00,238.523,238.533,238.504,238.508,26200000.0
2007-01-26 11:09:00,238.502,238.511,238.469,238.475,39000000.0
2007-01-26 11:10:00,238.47,238.486,238.464,238.477,53900000.0
2007-01-26 11:11:00,238.455,238.465,238.436,238.436,24100000.0
2007-01-26 11:12:00,238.439,238.463,238.43,238.462,40200000.0
2007-01-26 11:13:00,238.466,238.47,238.394,238.398,85100001.0
2007-01-26 11:14:00,238.427,238.458,238.427,238.45,37400000.0
2007-01-26 11:15:00,238.425,238.447,238.389,238.415,75100001.0
2007-01-26 11:16:00,238.433,238.488,238.433,238.487,59100001.0
2007-01-26 11:17:00,238.48,238.492,238.463,238.492,49000000.0
2007-01-26 11:18:00,238.464,238.48,238.453,238.454,53600000.0
2007-01-26 11:19:00,238.429,238.43,238.419,238.42,21600000.0
2007-01-26 11:20:00,238.408,238.428,238.38,238.415,55000000.0
2007-01-26 11:21:00,238.427,238.428,238.391,238.407,32000000.0
2007-01-26 11:22:00,238.382,238.417,238.363,238.416,88500001.0
2007-01-26 11:23:00,238.393,238.424,238.377,238.397,22600000.0
2007-01-26 11:24:00,238.372,238.4,238.358,238.398,47900000.0
2007-01-26 11:25:00,238.386,238.402,238.36,238.36,37000000.0
2007-01-26 11:26:00,238.358,238.385,238.333,238.385,62500000.0
2007-01-26 11:27:00,238.379,238.379,238.361,238.361,20000000.0
2007-01-26 11:28:00,238.359,238.375,238.328,238.349,64100000.0
2007-01-26 11:29:00,238.362,238.367,238.323,238.362,51100001.0
2007-01-26 11:30:00,238.369,238.408,238.359,238.374,39800000.0
2007-01-26 11:31:00,238.358,238.385,238.33,238.385,29400000.0
2007-01-26 11:32:00,238.375,238.403,238.35,238.35,54599999.0
2007-01-26 11:33:00,238.383,238.383,238.341,238.341,32400000.0
2007-01-26 11:34:00,238.387,238.413,238.35,238.35,52600001.0
2007-01-26 11:35:00,238.281,238.294,238.243,238.243,54300000.0
2007-01-26 11:36:00,238.277,238.328,238.277,238.292,61300000.0
2007-01-26 11:37:00,238.274,238.326,238.266,238.326,21900000.0
2007-01-26 11:38:00,238.342,238.342,238.316,238.32,28300000.0
2007-01-26 11:39:00,238.321,238.336,238.32,238.323,37300000.0
2007-01-26 11:40:00,238.307,238.314,238.227,238.286,88599999.0
2007-01-26 11:41:00,238.295,238.304,238.284,238.304,40200000.0
2007-01-26 11:42:00,238.286,238.302,238.275,238.297,76500001.0
2007-01-26 11:43:00,238.299,238.314,238.285,238.285,50700000.0
2007-01-26 11:44:00,238.316,238.318,238.297,238.31,33000000.0
2007-01-26 11:45:00,238.29,238.341,238.287,238.341,52900000.0
2007-01-26 11:46:00,238.325,238.325,238.25,238.261,49600000.0
2007-01-26 11:47:00,238.239,238.277,238.204,238.277,16000000.0
2007-01-26 11:48:00,238.311,238.351,238.311,238.331,80900000.0
2007-01-26 11:49:00,238.307,238.317,238.274,238.316,32200000.0
2007-01-26 11:50:00,238.331,238.342,238.317,238.317,31000000.0
2007-01-26 11:51:00,238.334,238.348,238.324,238.335,52600000.0
2007-01-26 11:52:00,238.323,238.323,238.285,238.29,45300000.0
2007-01-26 11:53:00,238.299,238.328,238.292,238.305,78400000.0
2007-01-26 11:54:00,238.301,238.309,238.259,238.27,55000000.0
2007-01-26 11:55:00,238.275,238.275,238.229,238.247,69800000.0
2007-01-26 11:56:00,238.25,238.256,238.226,238.233,26400000.0
2007-01-26 11:57:00,238.237,238.242,238.187,238.195,32600000.0
2007-01-26 11:58:00,238.201,238.239,238.201,238.232,76400000.0
2007-01-26 11:59:00,238.236,238.238,238.178,238.238,42700000.0
2007-01-26 12:00:00,238.277,238.331,238.277,238.331,81500000.0
2007-01-26 12:01:00,238.32,238.32,238.254,238.285,63700001.0
2007-01-26 12:02:00,238.287,238.287,238.225,238.245,71300001.0
2007-01-26 12:03:00,238.239,238.239,238.191,238.22,41600000.0
2007-01-26 12:04:00,238.213,238.231,238.213,238.222,38200000.0
2007-01-26 12:05:00,238.205,238.226,238.179,238.207,57100001.0
2007-01-26 12:06:00,238.217,238.217,238.174,238.205,41100000.0
2007-01-26 12:07:00,238.217,238.231,238.206,238.206,70099999.0
2007-01-26 12:08:00,238.208,238.224,238.196,238.208,54200000.0
2007-01-26 12:09:00,238.182,238.192,238.152,238.176,33100000.0
2007-01-26 12:10:00,238.202,238.23,238.185,238.185,22800000.0
2007-01-26 12:11:00,238.152,238.164,238.127,238.148,50300000.0
2007-01-26 12:12:00,238.128,238.151,238.117,238.127,27800000.0
2007-01-26 12:13:00,238.142,238.155,238.131,238.155,29000000.0
2007-01-26 12:14:00,238.171,238.181,238.154,238.176,52700000.0
2007-01-26 12:15:00,238.178,238.217,238.178,238.185,32800000.0
2007-01-26 12:16:00,238.178,238.178,238.125,238.151,77100000.0
2007-01-26 12:17:00,238.152,238.152,238.12,238.14,52000000.0
2007-01-26 12:18:00,238.141,238.152,238.127,238.143,61400000.0
2007-01-26 12:19:00,238.129,238.129,238.099,238.11,65600000.0
2007-01-26 12:20:00,238.111,238.142,238.111,238.142,61500000.0
2007-01-26 12:21:00,238.146,238.146,238.109,238.119,65800000.0
2007-01-26 12:22:00,238.116,238.116,238.099,238.115,42100000.0
2007-01-26 12:23:00,238.124,238.147,238.124,238.132,71400000.0
2007-01-26 12:24:00,238.15,238.168,238.119,238.125,37200000.0
2007-01-26 12:25:00,238.129,238.147,238.123,238.147,40200000.0
2007-01-26 12:26:00,238.122,238.145,238.118,238.145,57799999.0
2007-01-26 12:27:00,238.147,238.147,238.11,238.138,30300000.0
2007-01-26 12:28:00,238.167,238.167,238.12,238.134,43100000.0
2007-01-26 12:29:00,238.159,238.159,238.131,238.136,38500000.0
2007-01-26 12:30:00,238.125,238.179,238.11,238.141,39700000.0
2007-01-26 12:31:00,238.164,238.191,238.151,238.151,52000000.0
2007-01-26 12:32:00,238.167,238.182,238.135,238.137,47700000.0
2007-01-26 12:33:00,238.147,238.188,238.147,238.188,53800000.0
2007-01-26 12:34:00,238.196,238.196,238.164,238.164,42900000.0
2007-01-26 12:35:00,238.169,238.221,238.169,238.219,19300000.0
2007-01-26 12:36:00,238.205,238.22,238.187,238.219,69300000.0
2007-01-26 12:37:00,238.221,238.231,238.201,238.213,59200000.0
2007-01-26 12:38:00,238.21,238.212,238.195,238.2,97300000.0
2007-01-26 12:39:00,238.186,238.188,238.159,238.169,74700000.0
2007-01-26 12:40:00,238.168,238.168,238.148,238.148,53899999.0
2007-01-26 12:41:00,238.162,238.174,238.137,238.143,53500000.0
2007-01-26 12:42:00,238.14,238.159,238.123,238.126,42600000.0
2007-01-26 12:43:00,238.124,238.131,238.106,238.128,38900000.0
2007-01-26 12:44:00,238.122,238.128,238.079,238.087,34300000.0
2007-01-26 12:45:00,238.094,238.106,238.082,238.09,22700000.0
2007-01-26 12:46:00,238.089,238.108,238.083,238.1,63900000.0
2007-01-26 12:47:00,238.094,238.094,238.062,238.075,53400000.0
2007-01-26 12:48:00,238.072,238.119,238.072,238.099,38300000.0
2007-01-26 12:49:00,238.095,238.103,238.041,238.041,56200001.0
2007-01-26 12:50:00,238.047,238.065,238.007,238.007,51500000.0
2007-01-26 12:51:00,237.996,237.996,237.931,237.963,86100001.0
2007-01-26 12:52:00,237.968,238.009,237.968,237.99,15600000.0
2007-01-26 12:53:00,237.992,238.013,237.957,237.957,59800001.0
2007-01-26 12:54:00,238.002,238.02,237.975,238.01,52100000.0
2007-01-26 12:55:00,238.017,238.053,238.014,238.053,62000000.0
2007-01-26 12:56:00,238.059,238.082,238.059,238.082,16500000.0
2007-01-26 12:57:00,238.089,238.103,238.082,238.098,41500000.0
2007-01-26 12:58:00,238.105,238.118,238.1,238.11,55500000.0
2007-01-26 12:59:00,238.112,238.112,238.072,238.08,40300000.0
2007-01-26 13:00:00,238.078,238.093,238.072,238.087,36400000.0
2007-01-26 13:01:00,238.086,238.101,238.045,238.046,40600000.0
2007-01-26 13:02:00,238.031,238.066,238.031,238.06,46700000.0
2007-01-26 13:03:00,238.049,238.054,238.02,238.054,83600001.0
2007-01-26 13:04:00,238.06,238.066,238.034,238.034,80600000.0
2007-01-26 13:05:00,238.05,238.053,238.029,238.029,49500001.0
2007-01-26 13:06:00,238.031,238.059,238.031,238.05,40700000.0
2007-01-26 13:07:00,238.063,238.113,238.063,238.087,57200000.0
2007-01-26 13:08:00,238.09,238.108,238.09,238.103,30000000.0
2007-01-26 13:09:00,238.101,238.101,238.091,238.091,46100000.0
2007-01-26 13:10:00,238.074,238.101,238.07,238.1,51700000.0
2007-01-26 13:11:00,238.091,238.091,238.055,238.055,59800000.0
2007-01-26 13:12:00,238.066,238.084,238.066,238.066,56200000.0
2007-01-26 13:13:00,238.053,238.065,238.043,238.052,50899999.0
2007-01-26 13:14:00,238.066,238.077,238.049,238.065,79200000.0
2007-01-26 13:15:00,238.045,238.053,238.035,238.047,69700000.0
2007-01-26 13:16:00,238.069,238.069,238.031,238.032,82700000.0
2007-01-26 13:17:00,238.045,238.075,238.045,238.062,48900000.0
2007-01-26 13:18:00,238.097,238.142,238.093,238.117,44800000.0
2007-01-26 13:19:00,238.109,238.115,238.082,238.113,43200000.0
2007-01-26 13:20:00,238.144,238.144,238.088,238.095,70300000.0
2007-01-26 13:21:00,238.084,238.09,238.035,238.087,36800000.0
2007-01-26 13:22:00,238.098,238.102,238.084,238.095,70700000.0
2007-01-26 13:23:00,238.104,238.104,238.087,238.097,55800000.0
2007-01-26 13:24:00,238.089,238.095,238.075,238.095,37900000.0
2007-01-26 13:25:00,238.076,238.103,238.07,238.089,38700000.0
2007-01-26 13:26:00,238.102,238.102,238.033,238.046,62800001.0
2007-01-26 13:27:00,238.084,238.123,238.084,238.114,41399999.0
2007-01-26 13:28:00,238.082,238.082,238.066,238.072,26600000.0
2007-01-26 13:29:00,238.062,238.062,238.026,238.039,39100000.0
2007-01-26 13:30:00,238.027,238.055,237.996,238.055,56099999.0
2007-01-26 13:31:00,238.068,238.1,238.06,238.1,28900000.0
2007-01-26 13:32:00,238.116,238.124,238.079,238.124,72100001.0
2007-01-26 13:33:00,238.122,238.122,238.113,238.12,38300000.0
2007-01-26 13:34:00,238.118,238.132,238.105,238.117,33800000.0
2007-01-26 13:35:00,238.114,238.118,238.104,238.112,67000001.0
2007-01-26 13:36:00,238.106,238.112,238.068,238.082,44300000.0
2007-01-26 13:37:00,238.087,238.087,238.038,238.052,36200000.0
2007-01-26 13:38:00,238.039,238.055,238.015,238.055,31200000.0
2007-01-26 13:39:00,238.059,238.12,238.052,238.12,58200001.0
2007-01-26 13:40:00,238.127,238.134,238.098,238.12,32800000.0
2007-01-26 13:41:00,238.118,238.146,238.107,238.115,66000001.0
2007-01-26 13:42:00,238.132,238.136,238.116,238.125,56100000.0
2007-01-26 13:43:00,238.143,238.143,238.115,238.115,24600000.0
2007-01-26 13:44:00,238.136,238.17,238.136,238.169,73699999.0
2007-01-26 13:45:00,238.122,238.146,238.107,238.14,38700000.0
2007-01-26 13:46:00,238.13,238.174,238.13,238.174,64600000.0
2007-01-26 13:47:00,238.18,238.18,238.135,238.135,59100000.0
2007-01-26 13:48:00,238.14,238.214,238.14,238.197,24900000.0
2007-01-26 13:49:00,238.23,238.297,238.23,238.297,29600000.0
2007-01-26 13:50:00,238.318,238.347,238.318,238.347,38100000.0
2007-01-26 13:51:00,238.362,238.368,238.346,238.351,66800001.0
2007-01-26 13:52:00,238.347,238.446,238.347,238.446,15900000.0
2007-01-26 13:53:00,238.455,238.455,238.413,238.419,69900000.0
2007-01-26 13:54:00,238.391,238.421,238.391,238.414,28300000.0
2007-01-26 13:55:00,238.415,238.432,238.405,238.405,34300000.0
2007-01-26 13:56:00,238.394,238.421,238.394,238.408,59200001.0
2007-01-26 13:57:00,238.416,238.421,238.399,238.416,70099999.0
2007-01-26 13:58:00,238.419,238.432,238.384,238.384,34200000.0
2007-01-26 13:59:00,238.389,238.41,238.37,238.41,56500001.0
2007-01-26 14:00:00,238.376,238.401,238.362,238.377,53500000.0
2007-01-26 14:01:00,238.39,238.405,238.354,238.354,51300000.0
2007-01-26 14:02:00,238.35,238.369,238.33,238.33,48300000.0
2007-01-26 14:03:00,238.317,238.335,238.267,238.29,30400000.0
2007-01-26 14:04:00,238.27,238.27,238.23,238.25,50100000.0
2007-01-26 14:05:00,238.268,238.279,238.249,238.262,54399999.0
2007-01-26 14:06:00,238.255,238.255,238.159,238.159,45600000.0
2007-01-26 14:07:00,238.172,238.179,238.134,238.138,42600001.0
2007-01-26 14:08:00,238.126,238.149,238.109,238.149,101400000.0
2007-01-26 14:09:00,238.142,238.165,238.123,238.123,48300000.0
2007-01-26 14:10:00,238.116,238.157,238.116,238.155,36800000.0
2007-01-26 14:11:00,238.16,238.194,238.141,238.194,32500000.0
2007-01-26 14:12:00,238.212,238.238,238.194,238.217,48500000.0
2007-01-26 14:13:00,238.218,238.244,238.207,238.207,40700000.0
2007-01-26 14:14:00,238.236,238.309,238.236,238.309,33600000.0
2007-01-26 14:15:00,238.307,238.307,238.263,238.277,60900001.0
2007-01-26 14:16:00,238.293,238.293,238.249,238.26,32700000.0
2007-01-26 14:17:00,238.268,238.297,238.256,238.29,53900001.0
2007-01-26 14:18:00,238.292,238.292,238.268,238.281,19100000.0
2007-01-26 14:19:00,238.295,238.316,238.288,238.297,36400000.0
2007-01-26 14:20:00,238.29,238.311,238.286,238.286,95000000.0
2007-01-26 14:21:00,238.277,238.282,238.27,238.276,59100000.0
2007-01-26 14:22:00,238.273,238.276,238.231,238.271,56199999.0
2007-01-26 14:23:00,238.267,238.267,238.243,238.263,36100000.0
2007-01-26 14:24:00,238.238,238.316,238.215,238.311,29300000.0
2007-01-26 14:25:00,238.332,238.332,238.306,238.328,36399999.0
2007-01-26 14:26:00,238.33,238.344,238.322,238.322,61099999.0
2007-01-26 14:27:00,238.328,238.335,238.303,238.335,68000000.0
2007-01-26 14:28:00,238.327,238.335,238.287,238.305,57400000.0
2007-01-26 14:29:00,238.281,238.316,238.269,238.304,52600000.0
2007-01-26 14:30:00,238.281,238.292,238.271,238.271,47500000.0
2007-01-26 14:31:00,238.263,238.286,238.256,238.285,78400000.0
2007-01-26 14:32:00,238.285,238.294,238.274,238.279,48499999.0
2007-01-26 14:33:00,238.289,238.293,238.241,238.263,58300001.0
2007-01-26 14:34:00,238.278,238.278,238.241,238.268,68300000.0
2007-01-26 14:35:00,238.267,238.267,238.237,238.237,36800000.0
2007-01-26 14:36:00,238.237,238.237,238.187,238.187,31200000.0
2007-01-26 14:37:00,238.176,238.189,238.168,238.168,49899999.0
2007-01-26 14:38:00,238.186,238.212,238.186,238.206,27600000.0
2007-01-26 14:39:00,238.211,238.223,238.195,238.196,43699999.0
2007-01-26 14:40:00,238.187,238.199,238.133,238.144,64699999.0
2007-01-26 14:41:00,238.146,238.207,238.134,238.192,43400000.0
2007-01-26 14:42:00,238.192,238.192,238.126,238.143,53400000.0
2007-01-26 14:43:00,238.162,238.186,238.153,238.163,69800001.0
2007-01-26 14:44:00,238.181,238.205,238.168,238.175,70900000.0
2007-01-26 14:45:00,238.188,238.214,238.188,238.211,36900000.0
2007-01-26 14:46:00,238.212,238.221,238.196,238.207,52700001.0
2007-01-26 14:47:00,238.224,238.224,238.199,238.208,48100000.0
2007-01-26 14:48:00,238.191,238.222,238.191,238.202,60300000.0
2007-01-26 14:49:00,238.227,238.242,238.194,238.2,72300000.0
2007-01-26 14:50:00,238.195,238.208,238.166,238.175,82900001.0
2007-01-26 14:51:00,238.171,238.176,238.151,238.173,63200001.0
2007-01-26 14:52:00,238.188,238.188,238.159,238.175,25500000.0
2007-01-26 14:53:00,238.168,238.177,238.163,238.164,38700000.0
2007-01-26 14:54:00,238.147,238.195,238.147,238.195,36800000.0
2007-01-26 14:55:00,238.172,238.187,238.148,238.179,57999999.0
2007-01-26 14:56:00,238.197,238.223,238.197,238.208,43800000.0
2007-01-26 14:57:00,238.196,238.196,238.178,238.182,21900000.0
2007-01-26 14:58:00,238.156,238.174,238.142,238.155,40400000.0
2007-01-26 14:59:00,238.128,238.178,238.115,238.175,54700000.0
2007-01-26 15:00:00,238.162,238.162,238.116,238.148,33700000.0
2007-01-26 15:01:00,238.163,238.189,238.162,238.173,77200000.0
2007-01-26 15:02:00,238.162,238.187,238.159,238.159,49100001.0
2007-01-26 15:03:00,238.168,238.199,238.168,238.179,15200000.0
2007-01-26 15:04:00,238.157,238.173,238.126,238.145,26600000.0
2007-01-26 15:05:00,238.126,238.166,238.126,238.156,28600000.0
2007-01-26 15:06:00,238.164,238.172,238.135,238.139,42800000.0
2007-01-26 15:07:00,238.17,238.17,238.143,238.152,44300000.0
2007-01-26 15:08:00,238.169,238.18,238.146,238.146,61199999.0
2007-01-26 15:09:00,238.124,238.152,238.124,238.138,46700000.0
2007-01-26 15:10:00,238.119,238.132,238.104,238.122,49600000.0
2007-01-26 15:11:00,238.125,238.138,238.117,238.122,35500000.0
2007-01-26 15:12:00,238.103,238.108,238.072,238.08,66100000.0
2007-01-26 15:13:00,238.074,238.099,238.074,238.083,55400000.0
2007-01-26 15:14:00,238.077,238.077,238.021,238.026,46700000.0
2007-01-26 15:15:00,238.037,238.042,237.991,238.006,17300000.0
2007-01-26 15:16:00,238.027,238.027,237.971,237.975,59600001.0
2007-01-26 15:17:00,237.967,237.967,237.932,237.957,38000000.0
2007-01-26 15:18:00,237.942,237.964,237.941,237.953,48299999.0
2007-01-26 15:19:00,237.936,238.003,237.936,238.0,27700000.0
2007-01-26 15:20:00,238.015,238.041,238.0,238.041,43100000.0
2007-01-26 15:21:00,238.052,238.053,238.03,238.043,51300000.0
2007-01-26 15:22:00,238.034,238.042,237.99,238.01,30800000.0
2007-01-26 15:23:00,238.024,238.064,238.024,238.064,51100000.0
2007-01-26 15:24:00,238.082,238.09,238.065,238.082,45400000.0
2007-01-26 15:25:00,238.079,238.087,238.057,238.086,85600001.0
2007-01-26 15:26:00,238.075,238.083,238.055,238.055,34900000.0
2007-01-26 15:27:00,238.054,238.072,238.034,238.054,67300000.0
2007-01-26 15:28:00,238.062,238.108,238.062,238.095,44500000.0
2007-01-26 15:29:00,238.112,238.112,238.031,238.056,69500001.0
2007-01-26 15:30:00,238.025,238.025,237.889,237.931,62299999.0
2007-01-26 15:31:00,237.924,238.012,237.924,237.968,87200001.0
2007-01-26 15:32:00,237.975,237.992,237.951,237.978,79699999.0
2007-01-26 15:33:00,237.977,238.016,237.976,238.002,63900000.0
2007-01-26 15:34:00,237.984,238.03,237.984,238.03,24700000.0
2007-01-26 15:35:00,238.054,238.07,238.029,238.04,54500000.0
2007-01-26 15:36:00,238.064,238.064,238.021,238.045,35000000.0
2007-01-26 15:37:00,238.061,238.088,238.054,238.088,48300000.0
2007-01-26 15:38:00,238.092,238.092,238.065,238.078,23500000.0
2007-01-26 15:39:00,238.067,238.125,238.067,238.102,59100000.0
2007-01-26 15:40:00,238.11,238.142,238.092,238.092,60100000.0
2007-01-26 15:41:00,238.082,238.095,238.057,238.095,26800000.0
2007-01-26 15:42:00,238.089,238.089,238.066,238.069,21600000.0
2007-01-26 15:43:00,238.078,238.085,238.001,238.001,40800000.0
2007-01-26 15:44:00,237.998,238.04,237.998,238.04,59099999.0
2007-01-26 15:45:00,238.016,238.041,238.013,238.013,33800000.0
2007-01-26 15:46:00,238.033,238.034,237.986,237.993,55200001.0
2007-01-26 15:47:00,237.99,238.012,237.979,238.008,66000000.0
2007-01-26 15:48:00,238.022,238.03,237.986,238.003,43400000.0
2007-01-26 15:49:00,237.997,238.002,237.97,237.988,44100000.0
2007-01-26 15:50:00,237.989,237.989,237.964,237.964,49200000.0
2007-01-26 15:51:00,237.949,237.974,237.948,237.965,63900000.0
2007-01-26 15:52:00,237.981,237.992,237.964,237.983,68300000.0
2007-01-26 15:53:00,238.008,238.008,237.968,237.976,51799999.0
2007-01-26 15:54:00,237.974,237.976,237.961,237.961,98900000.0
2007-01-26 15:55:00,237.973,238.011,237.973,237.995,55500001.0
2007-01-26 15:56:00,237.984,238.006,237.964,237.978,60900000.0
2007-01-26 15:57:00,237.989,238.021,237.988,238.018,55500000.0
2007-01-26 15:58:00,238.008,238.02,237.998,237.998,61100000.0
2007-01-26 15:59:00,238.023,238.056,238.02,238.056,50199999.0
2007-01-26 16:00:00,238.088,238.195,238.083,238.195,47000000.0
2007-01-26 16:01:00,238.22,238.222,238.176,238.176,41000000.0
2007-01-26 16:02:00,238.165,238.183,238.165,238.17,39799999.0
2007-01-26 16:03:00,238.173,238.197,238.173,238.197,9600000.0
2007-01-26 16:04:00,238.187,238.187,238.14,238.14,23600000.0
2007-01-26 16:05:00,238.145,238.145,238.113,238.113,21600000.0
2007-01-26 16:06:00,238.116,238.141,238.105,238.126,34900000.0
2007-01-26 16:07:00,238.117,238.154,238.117,238.133,65600000.0
2007-01-26 16:08:00,238.123,238.129,238.103,238.129,49700000.0
2007-01-26 16:09:00,238.121,238.123,238.095,238.118,45100000.0
2007-01-26 16:10:00,238.078,238.114,238.066,238.114,35200000.0
2007-01-26 16:11:00,238.112,238.135,238.112,238.115,24000000.0
2007-01-26 16:12:00,238.137,238.152,238.125,238.125,29900000.0
2007-01-26 16:13:00,238.132,238.151,238.117,238.145,73400000.0
2007-01-26 16:14:00,238.162,238.162,238.087,238.101,63099999.0
2007-01-26 16:15:00,238.113,238.113,238.086,238.088,53100001.0
2007-01-26 16:16:00,238.069,238.085,238.069,238.079,72300000.0
2007-01-26 16:17:00,238.09,238.103,238.054,238.056,49800000.0
2007-01-26 16:18:00,238.048,238.068,238.047,238.051,59300001.0
2007-01-26 16:19:00,238.063,238.074,238.021,238.074,61400002.0
2007-01-26 16:20:00,238.073,238.074,238.041,238.041,53000000.0
2007-01-26 16:21:00,238.049,238.058,238.01,238.016,40900000.0
2007-01-26 16:22:00,237.998,238.03,237.996,238.018,52000000.0
2007-01-26 16:23:00,238.015,238.041,237.974,237.974,50000001.0
2007-01-26 16:24:00,237.955,237.967,237.896,237.943,63800001.0
2007-01-26 16:25:00,237.946,237.998,237.936,237.998,20800000.0
2007-01-26 16:26:00,238.007,238.017,237.985,237.985,32800000.0
2007-01-26 16:27:00,237.93,237.931,237.897,237.897,46900000.0
2007-01-26 16:28:00,237.858,237.926,237.854,237.926,36200000.0
2007-01-26 16:29:00,237.915,237.916,237.897,237.897,50899999.0
2007-01-26 16:30:00,237.879,237.909,237.877,237.88,77000000.0
2007-01-26 16:31:00,237.866,237.882,237.857,237.882,58900000.0
2007-01-26 16:32:00,237.878,237.878,237.85,237.85,57100000.0
2007-01-26 16:33:00,237.86,237.876,237.843,237.876,53100000.0
2007-01-26 16:34:00,237.871,237.878,237.861,237.878,44499999.0
2007-01-26 16:35:00,237.853,237.871,237.838,237.865,42700000.0
2007-01-26 16:36:00,237.872,237.879,237.853,237.858,38100000.0
2007-01-26 16:37:00,237.867,237.91,237.867,237.882,40800000.0
2007-01-26 16:38:00,237.87,237.88,237.838,237.838,35100000.0
2007-01-26 16:39:00,237.826,237.856,237.818,237.843,51300000.0
2007-01-26 16:40:00,237.832,237.861,237.832,237.842,58399998.0
2007-01-26 16:41:00,237.846,237.874,237.834,237.872,67500000.0
2007-01-26 16:42:00,237.871,237.871,237.838,237.843,66899998.0
2007-01-26 16:43:00,237.854,237.87,237.847,237.856,56700000.0
2007-01-26 16:44:00,237.856,237.863,237.828,237.828,63400001.0
2007-01-26 16:45:00,237.815,237.854,237.815,237.854,65300000.0
2007-01-26 16:46:00,237.862,237.873,237.83,237.83,61200001.0
2007-01-26 16:47:00,237.846,237.85,237.823,237.83,45900001.0
2007-01-26 16:48:00,237.82,237.82,237.772,237.785,31100000.0
2007-01-26 16:49:00,237.788,237.791,237.777,237.784,60599998.0
2007-01-26 16:50:00,237.773,237.773,237.759,237.759,34300000.0
2007-01-26 16:51:00,237.767,237.771,237.739,237.765,42400000.0
2007-01-26 16:52:00,237.766,237.815,237.766,237.815,28000000.0
2007-01-26 16:53:00,237.793,237.813,237.783,237.783,81600000.0
2007-01-26 16:54:00,237.781,237.798,237.756,237.756,28800000.0
2007-01-26 16:55:00,237.753,237.775,237.715,237.738,38000000.0
2007-01-26 16:56:00,237.749,237.766,237.74,237.755,86800000.0
2007-01-26 16:57:00,237.761,237.762,237.732,237.738,51400000.0
2007-01-26 16:58:00,237.763,237.794,237.763,237.78,31000000.0
2007-01-26 16:59:00,237.748,237.78,237.681,237.681,75699999.0
2007-01-26 17:00:00,237.631,237.769,237.568,237.769,55600000.0
2007-01-26 17:01:00,237.772,237.817,237.772,237.772,35700000.0
2007-01-26 17:02:00,237.778,237.786,237.745,237.768,65099999.0
2007-01-26 17:03:00,237.767,237.789,237.764,237.782,77199999.0
2007-01-26 17:04:00,237.811,237.811,237.771,237.794,51600000.0
2007-01-26 17:05:00,237.798,237.811,237.759,237.773,43000000.0
2007-01-26 17:06:00,237.791,237.813,237.772,237.795,23100000.0
2007-01-26 17:07:00,237.771,237.783,237.757,237.775,20000000.0
2007-01-26 17:08:00,237.761,237.789,237.761,237.762,48700000.0
2007-01-26 17:09:00,237.734,237.739,237.7,237.707,50100000.0
2007-01-26 17:10:00,237.706,237.706,237.665,237.675,29900000.0
2007-01-26 17:11:00,237.684,237.685,237.668,237.685,27600000.0
2007-01-26 17:12:00,237.694,237.707,237.687,237.689,51800001.0
2007-01-26 17:13:00,237.688,237.709,237.656,237.676,51999999.0
2007-01-26 17:14:00,237.693,237.693,237.633,237.645,47300000.0
2007-01-26 17:15:00,237.637,237.656,237.604,237.636,44500000.0
2007-01-26 17:16:00,237.604,237.642,237.593,237.624,81900000.0
2007-01-26 17:17:00,237.641,237.695,237.628,237.69,40699999.0
2007-01-26 17:18:00,237.679,237.679,237.629,237.629,38400000.0
2007-01-26 17:19:00,237.656,237.666,237.631,237.646,55500000.0
2007-01-26 17:20:00,237.658,237.726,237.658,237.704,45400000.0
2007-01-26 17:21:00,237.723,237.751,237.716,237.748,50700000.0
2007-01-26 17:22:00,237.781,237.793,237.767,237.793,47700000.0
2007-01-26 17:23:00,237.802,237.822,237.785,237.79,54200000.0
2007-01-26 17:24:00,237.787,237.798,237.775,237.785,30800000.0
2007-01-26 17:25:00,237.766,237.794,237.747,237.776,58000001.0
2007-01-26 17:26:00,237.779,237.797,237.779,237.785,36900000.0
2007-01-26 17:27:00,237.743,237.743,237.67,237.674,33500000.0
2007-01-26 17:28:00,237.674,237.681,237.616,237.633,60600000.0
2007-01-26 17:29:00,237.628,237.648,237.592,237.592,85199999.0
2007-01-26 17:30:00,237.568,237.686,237.568,237.686,20800000.0
2007-01-26 17:31:00,237.684,237.773,237.684,237.773,44400000.0
2007-01-26 17:32:00,237.773,237.781,237.738,237.756,74500001.0
2007-01-26 17:33:00,237.746,237.808,237.738,237.808,65900000.0
2007-01-26 17:34:00,237.792,237.792,237.729,237.729,31400000.0
2007-01-26 17:35:00,237.721,237.732,237.666,237.678,48700000.0
2007-01-26 17:36:00,237.673,237.673,237.597,237.597,49400000.0
2007-01-26 17:37:00,237.571,237.622,237.563,237.609,42900000.0
2007-01-26 17:38:00,237.576,237.595,237.558,237.592,39500000.0
2007-01-26 17:39:00,237.577,237.624,237.567,237.624,64000000.0
2007-01-26 17:40:00,237.626,237.659,237.614,237.654,72800000.0
2007-01-26 17:41:00,237.693,237.701,237.622,237.622,63800000.0
2007-01-26 17:42:00,237.626,237.627,237.591,237.602,52500000.0
2007-01-26 17:43:00,237.603,237.615,237.564,237.606,51900001.0
2007-01-26 17:44:00,237.589,237.589,237.539,237.539,44000000.0
2007-01-26 17:45:00,237.569,237.602,237.555,237.602,23900000.0
2007-01-26 17:46:00,237.653,237.698,237.653,237.663,71800000.0
2007-01-26 17:47:00,237.681,237.725,237.657,237.717,49300000.0
2007-01-26 17:48:00,237.724,237.727,237.704,237.727,45900001.0
2007-01-26 17:49:00,237.723,237.787,237.703,237.787,47300000.0
2007-01-26 17:50:00,237.799,237.799,237.748,237.773,52100000.0
2007-01-26 17:51:00,237.793,237.814,237.783,237.813,66199999.0
2007-01-26 17:52:00,237.836,237.857,237.814,237.857,10900000.0
2007-01-26 17:53:00,237.849,237.904,237.849,237.904,32900000.0
2007-01-26 17:54:00,237.877,237.888,237.848,237.85,53600000.0
2007-01-26 17:55:00,237.841,237.869,237.832,237.869,31100000.0
2007-01-26 17:56:00,237.892,237.905,237.866,237.892,56600000.0
2007-01-26 17:57:00,237.907,237.983,237.907,237.983,50900000.0
2007-01-26 17:58:00,237.984,238.003,237.967,237.996,89200000.0
2007-01-26 17:59:00,238.002,238.061,237.978,238.061,58100000.0
2007-01-26 18:00:00,238.055,238.073,237.982,237.982,29400000.0
2007-01-26 18:01:00,237.995,237.995,237.936,237.985,530100002.0
2007-01-26 18:02:00,237.992,238.005,237.951,237.952,822699999.0
2007-01-26 18:03:00,237.957,237.968,237.914,237.942,545200000.0
2007-01-26 18:04:00,237.939,237.954,237.906,237.95,437800001.0
2007-01-26 18:05:00,237.974,238.015,237.962,237.99,668899999.0
2007-01-26 18:06:00,237.977,238.022,237.955,237.995,633200000.0
2007-01-26 18:07:00,237.995,238.013,237.965,237.968,690999998.0
2007-01-26 18:08:00,237.962,237.968,237.936,237.965,636199998.0
2007-01-26 18:09:00,237.944,237.962,237.916,237.955,504699999.0
2007-01-26 18:10:00,237.952,237.979,237.925,237.975,467999998.0
2007-01-26 18:11:00,237.989,238.014,237.978,237.996,388799998.0
2007-01-26 18:12:00,237.998,238.018,237.98,237.988,293399999.0
2007-01-26 18:13:00,238.006,238.028,238.003,238.008,414000000.0
2007-01-26 18:14:00,238.034,238.082,238.034,238.06,650500000.0
2007-01-26 18:15:00,238.064,238.064,238.035,238.049,663800002.0
2007-01-26 18:16:00,238.042,238.074,238.042,238.059,671799997.0
2007-01-26 18:17:00,238.05,238.064,238.025,238.025,223300001.0
2007-01-26 18:18:00,238.023,238.078,238.023,238.078,418300000.0
2007-01-26 18:19:00,238.083,238.11,238.078,238.105,463000000.0
2007-01-26 18:20:00,238.1,238.1,238.04,238.058,561699998.0
2007-01-26 18:21:00,238.065,238.083,238.044,238.056,528700002.0
2007-01-26 18:22:00,238.055,238.094,238.038,238.09,558600005.0
2007-01-26 18:23:00,238.107,238.167,238.107,238.118,684300001.0
2007-01-26 18:24:00,238.1,238.229,238.1,238.215,625500003.0
2007-01-26 18:25:00,238.235,238.255,238.2,238.215,567400002.0
2007-01-26 18:26:00,238.21,238.235,238.178,238.217,326100000.0
2007-01-26 18:27:00,238.23,238.286,238.221,238.238,372800000.0
2007-01-26 18:28:00,238.247,238.247,238.21,238.215,462500001.0
2007-01-26 18:29:00,238.215,238.218,238.189,238.21,435199999.0
2007-01-26 18:30:00,238.213,238.226,238.202,238.213,356400002.0
2007-01-26 18:31:00,238.204,238.204,238.159,238.171,361700001.0
2007-01-26 18:32:00,238.155,238.171,238.128,238.128,399900000.0
2007-01-26 18:33:00,238.13,238.162,238.127,238.142,509700002.0
2007-01-26 18:34:00,238.15,238.177,238.096,238.174,466899999.0
2007-01-26 18:35:00,238.181,238.201,238.139,238.16,390599999.0
2007-01-26 18:36:00,238.136,238.144,238.089,238.089,421900000.0
2007-01-26 18:37:00,238.112,238.115,238.082,238.093,197199998.0
2007-01-26 18:38:00,238.11,238.137,238.072,238.137,144900000.0
2007-01-26 18:39:00,238.144,238.155,238.126,238.14,81700000.0
2007-01-26 18:40:00,238.133,238.162,238.133,238.157,265399998.0
2007-01-26 18:41:00,238.153,238.185,238.145,238.17,258900003.0
2007-01-26 18:42:00,238.165,238.184,238.141,238.158,269200001.0
2007-01-26 18:43:00,238.152,238.171,238.117,238.153,161499999.0
2007-01-26 18:44:00,238.147,238.166,238.127,238.165,319499998.0
2007-01-26 18:45:00,238.174,238.191,238.162,238.162,215800002.0
2007-01-26 18:46:00,238.172,238.177,238.147,238.147,184800000.0
2007-01-26 18:47:00,238.127,238.145,238.121,238.137,166099998.0
2007-01-26 18:48:00,238.152,238.16,238.127,238.134,134900001.0
2007-01-26 18:49:00,238.127,238.167,238.109,238.165,179699999.0
2007-01-26 18:50:00,238.175,238.175,238.121,238.17,209600000.0
2007-01-26 18:51:00,238.158,238.177,238.137,238.166,161500000.0
2007-01-26 18:52:00,238.18,238.199,238.144,238.154,310900001.0
2007-01-26 18:53:00,238.153,238.158,238.123,238.123,180800000.0
2007-01-26 18:54:00,238.118,238.129,238.052,238.109,226900002.0
2007-01-26 18:55:00,238.123,238.149,238.112,238.113,310899998.0
2007-01-26 18:56:00,238.128,238.16,238.122,238.158,45200000.0
2007-01-26 18:57:00,238.146,238.184,238.137,238.152,189299999.0
2007-01-26 18:58:00,238.15,238.172,238.136,238.14,262000001.0
2007-01-26 18:59:00,238.155,238.163,238.137,238.141,275100001.0
2007-01-26 19:00:00,238.12,238.128,238.106,238.126,57500000.0
2007-01-26 19:01:00,238.129,238.164,238.114,238.164,119300002.0
2007-01-26 19:02:00,238.171,238.188,238.154,238.165,223400000.0
2007-01-26 19:03:00,238.17,238.194,238.168,238.191,228199999.0
2007-01-26 19:04:00,238.174,238.196,238.15,238.159,145900000.0
2007-01-26 19:05:00,238.155,238.158,238.105,238.105,139699999.0
2007-01-26 19:06:00,238.109,238.145,238.107,238.122,307500000.0
2007-01-26 19:07:00,238.12,238.12,238.084,238.098,326200002.0
2007-01-26 19:08:00,238.092,238.108,238.059,238.102,329399999.0
2007-01-26 19:09:00,238.104,238.112,238.075,238.112,198800001.0
2007-01-26 19:10:00,238.134,238.182,238.114,238.171,197000000.0
2007-01-26 19:11:00,238.179,238.197,238.178,238.195,36100000.0
2007-01-26 19:12:00,238.194,238.194,238.157,238.177,80300001.0
2007-01-26 19:13:00,238.197,238.221,238.182,238.221,147200002.0
2007-01-26 19:14:00,238.223,238.223,238.187,238.21,248700000.0
2007-01-26 19:15:00,238.21,238.22,238.198,238.213,286899999.0
2007-01-26 19:16:00,238.225,238.229,238.135,238.135,46999999.0
2007-01-26 19:17:00,238.229,238.257,238.193,238.257,90600000.0
2007-01-26 19:18:00,238.263,238.282,238.243,238.243,184300000.0
2007-01-26 19:19:00,238.252,238.27,238.237,238.255,232700000.0
2007-01-26 19:20:00,238.249,238.254,238.229,238.254,154000000.0
2007-01-26 19:21:00,238.266,238.296,238.259,238.296,137200000.0
2007-01-26 19:22:00,238.294,238.332,238.29,238.292,134200001.0
2007-01-26 19:23:00,238.294,238.312,238.282,238.284,415900000.0
2007-01-26 19:24:00,238.283,238.29,238.271,238.271,145199999.0
2007-01-26 19:25:00,238.27,238.272,238.225,238.267,173800000.0
2007-01-26 19:26:00,238.274,238.313,238.269,238.305,498700001.0
2007-01-26 19:27:00,238.306,238.321,238.274,238.296,305100000.0
2007-01-26 19:28:00,238.294,238.314,238.268,238.314,199400001.0
2007-01-26 19:29:00,238.307,238.307,238.27,238.27,100599999.0
2007-01-26 19:30:00,238.258,238.283,238.24,238.267,266899999.0
2007-01-26 19:31:00,238.263,238.287,238.258,238.287,149100001.0
2007-01-26 19:32:00,238.28,238.284,238.247,238.252,419399999.0
2007-01-26 19:33:00,238.263,238.296,238.263,238.29,154900000.0
2007-01-26 19:34:00,238.295,238.304,238.267,238.291,308800002.0
2007-01-26 19:35:00,238.278,238.294,238.268,238.268,345900001.0
2007-01-26 19:36:00,238.287,238.294,238.273,238.278,243100001.0
2007-01-26 19:37:00,238.282,238.282,238.252,238.279,63400000.0
2007-01-26 19:38:00,238.285,238.285,238.26,238.262,181600000.0
2007-01-26 19:39:00,238.299,238.306,238.287,238.302,249500000.0
2007-01-26 19:40:00,238.3,238.311,238.275,238.275,264200001.0
2007-01-26 19:41:00,238.295,238.304,238.283,238.283,320900000.0
2007-01-26 19:42:00,238.293,238.31,238.28,238.282,156299999.0
2007-01-26 19:43:00,238.275,238.275,238.244,238.249,49000000.0
2007-01-26 19:44:00,238.244,238.283,238.215,238.268,203800000.0
2007-01-26 19:45:00,238.241,238.306,238.241,238.3,105199999.0
2007-01-26 19:46:00,238.305,238.305,238.284,238.287,133200001.0
2007-01-26 19:47:00,238.273,238.273,238.223,238.261,52100000.0
2007-01-26 19:48:00,238.254,238.287,238.254,238.263,210400000.0
2007-01-26 19:49:00,238.256,238.271,238.225,238.257,220799999.0
2007-01-26 19:50:00,238.25,238.271,238.234,238.238,199599999.0
2007-01-26 19:51:00,238.232,238.24,238.222,238.222,171199999.0
2007-01-26 19:52:00,238.23,238.23,238.191,238.191,156899999.0
2007-01-26 19:53:00,238.172,238.201,238.157,238.186,177000000.0
2007-01-26 19:54:00,238.192,238.205,238.138,238.162,173799999.0
2007-01-26 19:55:00,238.192,238.206,238.181,238.181,57800000.0
2007-01-26 19:56:00,238.154,238.173,238.128,238.173,141100000.0
2007-01-26 19:57:00,238.144,238.184,238.143,238.143,143600000.0
2007-01-26 19:58:00,238.141,238.154,238.126,238.126,230600000.0
2007-01-26 19:59:00,238.122,238.125,238.094,238.097,252000000.0
2007-01-26 20:00:00,238.097,238.097,238.079,238.088,64100000.0
2007-01-26 20:01:00,238.069,238.095,238.033,238.052,133400000.0
2007-01-26 20:02:00,238.049,238.078,238.048,238.051,101300000.0
2007-01-26 20:03:00,238.045,238.075,238.045,238.057,151899999.0
2007-01-26 20:04:00,238.065,238.093,238.065,238.068,96700000.0
2007-01-26 20:05:00,238.067,238.09,238.031,238.08,151499998.0
2007-01-26 20:06:00,238.07,238.087,238.039,238.055,197100001.0
2007-01-26 20:07:00,238.078,238.078,238.028,238.057,145099999.0
2007-01-26 20:08:00,238.06,238.085,238.056,238.059,209700000.0
2007-01-26 20:09:00,238.061,238.062,238.039,238.055,119300000.0
2007-01-26 20:10:00,238.051,238.051,238.018,238.023,159100001.0
2007-01-26 20:11:00,238.027,238.046,238.013,238.03,254100000.0
2007-01-26 20:12:00,238.009,238.053,238.009,238.053,440699999.0
2007-01-26 20:13:00,238.063,238.064,238.034,238.053,267700002.0
2007-01-26 20:14:00,238.054,238.072,238.043,238.064,167400000.0
2007-01-26 20:15:00,238.069,238.084,238.061,238.073,332399999.0
2007-01-26 20:16:00,238.066,238.073,238.049,238.05,162399999.0
2007-01-26 20:17:00,238.057,238.072,238.053,238.071,61000000.0
2007-01-26 20:18:00,238.069,238.069,238.04,238.043,198500002.0
2007-01-26 20:19:00,238.062,238.073,238.04,238.051,224899998.0
2007-01-26 20:20:00,238.052,238.052,237.988,238.033,323999999.0
2007-01-26 20:21:00,238.048,238.075,238.041,238.044,185199998.0
2007-01-26 20:22:00,238.065,238.078,238.047,238.058,217799998.0
2007-01-26 20:23:00,238.069,238.103,238.064,238.064,136599999.0
2007-01-26 20:24:00,238.06,238.079,238.054,238.06,138999999.0
2007-01-26 20:25:00,238.062,238.081,238.022,238.022,312500001.0
2007-01-26 20:26:00,238.03,238.063,238.027,238.041,337999999.0
2007-01-26 20:27:00,238.019,238.051,237.991,238.007,236500001.0
2007-01-26 20:28:00,238.025,238.073,238.006,238.035,454699996.0
2007-01-26 20:29:00,238.047,238.066,238.01,238.035,349400000.0
2007-01-26 20:30:00,238.027,238.027,237.969,237.978,555799998.0
2007-01-26 20:31:00,237.979,237.986,237.937,237.985,418199998.0
2007-01-26 20:32:00,237.991,238.013,237.986,238.004,565600002.0
2007-01-26 20:33:00,237.994,237.998,237.946,237.953,179000000.0
2007-01-26 20:34:00,237.993,238.007,237.988,238.005,87900000.0
2007-01-26 20:35:00,238.009,238.056,237.994,238.056,98699999.0
2007-01-26 20:36:00,238.063,238.068,238.043,238.056,165299999.0
2007-01-26 20:37:00,238.029,238.054,238.019,238.02,82400000.0
2007-01-26 20:38:00,237.96,238.017,237.946,237.99,254100001.0
2007-01-26 20:39:00,237.973,238.013,237.958,238.002,193700000.0
2007-01-26 20:40:00,238.023,238.023,237.978,238.002,322499998.0
2007-01-26 20:41:00,238.003,238.013,237.948,238.013,219100000.0
2007-01-26 20:42:00,238.011,238.011,237.969,238.002,247300001.0
2007-01-26 20:43:00,238.012,238.012,237.985,237.985,281499999.0
2007-01-26 20:44:00,237.98,238.013,237.954,238.013,299200000.0
2007-01-26 20:45:00,238.005,238.022,237.985,237.99,253300001.0
2007-01-26 20:46:00,238.02,238.023,237.969,238.023,221300000.0
2007-01-26 20:47:00,238.027,238.042,238.009,238.042,278100000.0
2007-01-26 20:48:00,238.057,238.069,238.033,238.062,211600000.0
2007-01-26 20:49:00,238.07,238.07,238.02,238.064,126400001.0
2007-01-26 20:50:00,238.055,238.071,238.041,238.052,360100001.0
2007-01-26 20:51:00,238.054,238.071,238.033,238.041,154500000.0
2007-01-26 20:52:00,238.051,238.051,238.029,238.047,89100000.0
2007-01-26 20:53:00,238.06,238.079,238.055,238.067,225600000.0
2007-01-26 20:54:00,238.069,238.077,238.02,238.077,167500000.0
2007-01-26 20:55:00,238.085,238.104,238.072,238.083,262099999.0
2007-01-26 20:56:00,238.082,238.095,238.079,238.088,195499999.0
2007-01-26 20:57:00,238.088,238.108,238.065,238.076,394199998.0
2007-01-26 20:58:00,238.076,238.089,238.048,238.06,271800000.0
2007-01-26 20:59:00,238.057,238.087,238.051,238.086,537600002.0
2007-01-26 21:00:00,238.086,238.086,238.029,238.063,480899997.0
2007-01-26 21:01:00,238.056,238.056,238.023,238.047,312999997.0
2007-01-26 21:02:00,238.046,238.058,238.028,238.041,251899999.0
2007-01-26 21:03:00,238.018,238.068,237.999,238.068,243700001.0
2007-01-26 21:04:00,238.073,238.083,238.059,238.076,95700001.0
2007-01-26 21:05:00,238.07,238.097,238.05,238.067,137300000.0
2007-01-26 21:06:00,238.083,238.087,238.075,238.077,188000001.0
2007-01-26 21:07:00,238.085,238.085,238.043,238.061,252600003.0
2007-01-26 21:08:00,238.061,238.061,237.989,238.033,133299999.0
2007-01-26 21:09:00,238.01,238.052,238.004,238.045,53300000.0
2007-01-26 21:10:00,238.049,238.059,238.035,238.035,115100001.0
2007-01-26 21:11:00,238.026,238.065,238.018,238.055,77800001.0
2007-01-26 21:12:00,238.046,238.06,237.994,237.994,88900001.0
2007-01-26 21:13:00,238.063,238.082,238.028,238.082,177100000.0
2007-01-26 21:14:00,238.091,238.094,238.058,238.075,269900001.0
2007-01-26 21:15:00,238.073,238.075,238.038,238.059,285799999.0
2007-01-26 21:16:00,238.067,238.093,238.056,238.083,103800002.0
2007-01-26 21:17:00,238.096,238.096,238.05,238.069,311299999.0
2007-01-26 21:18:00,238.105,238.119,238.092,238.11,153200001.0
2007-01-26 21:19:00,238.11,238.126,238.068,238.107,296300001.0
2007-01-26 21:20:00,238.122,238.122,238.078,238.105,310399998.0
2007-01-26 21:21:00,238.101,238.114,238.079,238.098,283600000.0
2007-01-26 21:22:00,238.103,238.121,238.079,238.105,210399999.0
2007-01-26 21:23:00,238.094,238.098,238.047,238.096,123300000.0
2007-01-26 21:24:00,238.096,238.112,238.075,238.105,178500001.0
2007-01-26 21:25:00,238.109,238.119,238.098,238.107,279500000.0
2007-01-26 21:26:00,238.11,238.119,238.1,238.109,88899999.0
2007-01-26 21:27:00,238.111,238.14,238.07,238.14,129200000.0
2007-01-26 21:28:00,238.147,238.147,238.115,238.129,189100001.0
2007-01-26 21:29:00,238.141,238.156,238.138,238.148,100900000.0
2007-01-26 21:30:00,238.13,238.152,238.13,238.145,131300002.0
2007-01-26 21:31:00,238.126,238.153,238.126,238.153,39700000.0
2007-01-26 21:32:00,238.147,238.171,238.147,238.151,54200000.0
2007-01-26 21:33:00,238.124,238.178,238.124,238.17,174299999.0
2007-01-26 21:34:00,238.178,238.178,238.132,238.172,106699999.0
2007-01-26 21:35:00,238.175,238.191,238.174,238.179,29200000.0
2007-01-26 21:36:00,238.172,238.174,238.126,238.174,69400000.0
2007-01-26 21:37:00,238.175,238.179,238.136,238.142,130700001.0
2007-01-26 21:38:00,238.185,238.226,238.185,238.188,62400000.0
2007-01-26 21:39:00,238.157,238.173,238.13,238.158,50800000.0
2007-01-26 21:40:00,238.164,238.194,238.164,238.18,54400000.0
2007-01-26 21:41:00,238.118,238.163,238.118,238.156,36000000.0
2007-01-26 21:42:00,238.15,238.16,238.12,238.12,138499999.0
2007-01-26 21:43:00,238.162,238.162,238.133,238.135,65900000.0
2007-01-26 21:44:00,238.14,238.168,238.115,238.152,212899999.0
2007-01-26 21:45:00,238.148,238.167,238.101,238.129,74000000.0
2007-01-26 21:46:00,238.122,238.156,238.095,238.127,136200000.0
2007-01-26 21:47:00,238.16,238.16,238.103,238.128,82200000.0
2007-01-26 21:48:00,238.13,238.141,238.11,238.123,88800000.0
2007-01-26 21:49:00,238.098,238.098,238.049,238.075,79800000.0
2007-01-26 21:50:00,238.104,238.104,238.049,238.049,35400000.0
2007-01-26 21:51:00,238.044,238.058,238.044,238.055,103899999.0
2007-01-26 21:52:00,238.069,238.095,238.069,238.089,24000000.0
2007-01-26 21:53:00,238.086,238.091,238.073,238.082,59000001.0
2007-01-26 21:54:00,238.077,238.077,238.056,238.072,62399999.0
2007-01-26 21:55:00,238.068,238.076,238.059,238.059,85300000.0
2007-01-26 21:56:00,238.048,238.053,238.026,238.033,35700000.0
2007-01-26 21:57:00,238.032,238.059,238.03,238.059,53000000.0
2007-01-26 21:58:00,238.067,238.094,238.044,238.087,73300001.0
2007-01-26 21:59:00,238.101,238.121,238.079,238.121,185199999.0
2007-01-26 22:00:00,238.114,238.125,238.069,238.103,192799999.0
2007-01-26 22:01:00,238.096,238.109,238.067,238.109,183199998.0
2007-01-26 22:02:00,238.09,238.111,238.074,238.074,225700002.0
2007-01-26 22:03:00,238.079,238.09,238.052,238.058,51300000.0
2007-01-26 22:04:00,238.058,238.084,238.058,238.072,136000001.0
2007-01-26 22:05:00,238.071,238.076,238.062,238.069,95700000.0
2007-01-26 22:06:00,238.051,238.095,238.039,238.095,41400000.0
2007-01-26 22:07:00,238.099,238.113,238.065,238.11,52800001.0
2007-01-26 22:08:00,238.091,238.104,238.052,238.052,74400001.0
2007-01-26 22:09:00,238.089,238.106,238.088,238.106,45799999.0
2007-01-26 22:10:00,238.112,238.121,238.11,238.112,43900001.0
2007-01-26 22:11:00,238.086,238.099,238.047,238.085,100100001.0
2007-01-26 22:12:00,238.09,238.09,238.074,238.082,89400001.0
2007-01-26 22:13:00,238.082,238.091,238.056,238.082,33400000.0
2007-01-26 22:14:00,238.092,238.117,238.082,238.11,39600000.0
2007-01-26 22:15:00,238.114,238.147,238.108,238.109,141600001.0
2007-01-26 22:16:00,238.111,238.127,238.084,238.127,194099999.0
2007-01-26 22:17:00,238.141,238.151,238.128,238.149,50999999.0
2007-01-26 22:18:00,238.127,238.147,238.108,238.13,100900001.0
2007-01-26 22:19:00,238.13,238.156,238.116,238.151,69000000.0
2007-01-26 22:20:00,238.123,238.141,238.109,238.141,75500000.0
2007-01-26 22:21:00,238.151,238.165,238.129,238.129,51500001.0
2007-01-26 22:22:00,238.153,238.162,238.135,238.16,89300001.0
2007-01-26 22:23:00,238.162,238.165,238.123,238.123,83400001.0
2007-01-26 22:24:00,238.145,238.173,238.137,238.168,72599999.0
2007-01-26 22:25:00,238.16,238.165,238.145,238.145,70500000.0
2007-01-26 22:26:00,238.144,238.144,238.115,238.139,57700000.0
2007-01-26 22:27:00,238.135,238.167,238.128,238.13,183900000.0
2007-01-26 22:28:00,238.129,238.129,238.093,238.107,55300000.0
2007-01-26 22:29:00,238.118,238.135,238.109,238.135,127700000.0
2007-01-26 22:30:00,238.111,238.114,238.093,238.106,47600000.0
2007-01-26 22:31:00,238.102,238.132,238.096,238.123,37100000.0
2007-01-26 22:32:00,238.107,238.111,238.079,238.109,111899999.0
2007-01-26 22:33:00,238.132,238.132,238.065,238.068,188900000.0
2007-01-26 22:34:00,238.133,238.137,238.113,238.123,234299999.0
2007-01-26 22:35:00,238.143,238.148,238.12,238.139,45700000.0
2007-01-26 22:36:00,238.131,238.15,238.098,238.11,76400000.0
2007-01-26 22:37:00,238.144,238.152,238.103,238.108,51900000.0
2007-01-26 22:38:00,238.167,238.167,238.145,238.145,58600000.0
2007-01-26 22:39:00,238.151,238.175,238.151,238.162,106499999.0
2007-01-26 22:40:00,238.132,238.185,238.132,238.167,66300000.0
2007-01-26 22:41:00,238.177,238.177,238.162,238.167,47400000.0
2007-01-26 22:42:00,238.157,238.157,238.103,238.116,52700002.0
2007-01-26 22:43:00,238.156,238.156,238.131,238.153,85400000.0
2007-01-26 22:44:00,238.159,238.159,238.106,238.158,133000001.0
2007-01-26 22:45:00,238.171,238.188,238.161,238.168,106800000.0
2007-01-26 22:46:00,238.156,238.156,238.1,238.14,47399999.0
2007-01-26 22:47:00,238.147,238.165,238.117,238.164,76699999.0
2007-01-26 22:48:00,238.166,238.166,238.074,238.117,85899999.0
2007-01-26 22:49:00,238.151,238.186,238.151,238.181,53000000.0
2007-01-26 22:50:00,238.175,238.175,238.108,238.156,50800000.0
2007-01-26 22:51:00,238.163,238.176,238.117,238.117,74900001.0
2007-01-26 22:52:00,238.162,238.172,238.153,238.162,41600000.0
2007-01-26 22:53:00,238.15,238.172,238.098,238.146,88500000.0
2007-01-26 22:54:00,238.172,238.211,238.172,238.211,48900000.0
2007-01-26 22:55:00,238.178,238.215,238.178,238.207,61300001.0
2007-01-26 22:56:00,238.195,238.203,238.165,238.203,70200001.0
2007-01-26 22:57:00,238.211,238.211,238.192,238.198,72200000.0
2007-01-26 22:58:00,238.206,238.209,238.175,238.179,58100001.0
2007-01-26 22:59:00,238.175,238.191,238.168,238.178,54700000.0
2007-01-26 23:00:00,238.178,238.18,238.155,238.18,35900000.0
2007-01-26 23:01:00,238.163,238.163,238.08,238.095,51800000.0
2007-01-26 23:02:00,238.134,238.156,238.121,238.15,47799999.0
2007-01-26 23:03:00,238.145,238.168,238.12,238.12,57100000.0
2007-01-26 23:04:00,238.135,238.166,238.135,238.165,36600000.0
2007-01-26 23:05:00,238.106,238.153,238.106,238.145,52100001.0
2007-01-26 23:06:00,238.12,238.163,238.108,238.163,36600000.0
2007-01-26 23:07:00,238.143,238.15,238.135,238.147,32400000.0
2007-01-26 23:08:00,238.113,238.159,238.111,238.159,34200000.0
2007-01-26 23:09:00,238.139,238.144,238.13,238.13,48000001.0
2007-01-26 23:10:00,238.115,238.125,238.095,238.115,68700000.0
2007-01-26 23:11:00,238.101,238.106,238.063,238.106,74700000.0
2007-01-26 23:12:00,238.107,238.115,238.106,238.115,16800000.0
2007-01-26 23:13:00,238.092,238.142,238.087,238.142,52500001.0
2007-01-26 23:14:00,238.181,238.181,238.129,238.153,44800000.0
2007-01-26 23:15:00,238.139,238.149,238.104,238.11,54600000.0
2007-01-26 23:16:00,238.16,238.193,238.16,238.193,24100000.0
2007-01-26 23:17:00,238.158,238.174,238.113,238.119,25000000.0
2007-01-26 23:18:00,238.152,238.177,238.12,238.177,64299999.0
2007-01-26 23:19:00,238.195,238.201,238.177,238.182,45300000.0
2007-01-26 23:20:00,238.17,238.17,238.149,238.153,84800000.0
2007-01-26 23:21:00,238.15,238.17,238.127,238.17,44800000.0
2007-01-26 23:22:00,238.163,238.179,238.149,238.177,70900000.0
2007-01-26 23:23:00,238.153,238.18,238.136,238.172,57900000.0
2007-01-26 23:24:00,238.17,238.208,238.155,238.198,60600002.0
2007-01-26 23:25:00,238.209,238.232,238.202,238.21,65000001.0
2007-01-26 23:26:00,238.222,238.223,238.175,238.175,27800000.0
2007-01-26 23:27:00,238.218,238.245,238.217,238.245,47700000.0
2007-01-26 23:28:00,238.228,238.251,238.22,238.22,49900000.0
2007-01-26 23:29:00,238.227,238.246,238.227,238.228,33200000.0
2007-01-26 23:30:00,238.223,238.223,238.184,238.196,42300000.0
2007-01-26 23:31:00,238.188,238.196,238.169,238.177,46500000.0
2007-01-26 23:32:00,238.192,238.192,238.137,238.137,31800000.0
2007-01-26 23:33:00,238.12,238.131,238.092,238.092,52199999.0
2007-01-26 23:34:00,238.133,238.144,238.118,238.13,53900000.0
2007-01-26 23:35:00,238.13,238.14,238.121,238.124,99200002.0
2007-01-26 23:36:00,238.11,238.13,238.086,238.112,50100001.0
2007-01-26 23:37:00,238.11,238.112,238.098,238.098,56800000.0
2007-01-26 23:38:00,238.111,238.111,238.094,238.106,74799999.0
2007-01-26 23:39:00,238.101,238.101,238.07,238.077,22700000.0
2007-01-26 23:40:00,238.091,238.091,238.029,238.049,40900000.0
2007-01-26 23:41:00,238.068,238.077,238.061,238.067,38300000.0
2007-01-26 23:42:00,238.051,238.069,238.04,238.065,56600000.0
2007-01-26 23:43:00,237.998,238.069,237.998,238.069,35900000.0
2007-01-26 23:44:00,238.082,238.094,238.079,238.082,52900000.0
2007-01-26 23:45:00,238.084,238.084,238.062,238.071,29500000.0
2007-01-26 23:46:00,238.061,238.074,238.043,238.073,38000001.0
2007-01-26 23:47:00,238.06,238.075,238.03,238.07,51300000.0
2007-01-26 23:48:00,238.075,238.079,238.043,238.07,58300000.0
2007-01-26 23:49:00,238.079,238.079,238.029,238.077,26100000.0
2007-01-26 23:50:00,238.069,238.072,238.045,238.072,17100000.0
2007-01-26 23:51:00,238.063,238.083,238.054,238.08,40399999.0
2007-01-26 23:52:00,238.064,238.076,238.058,238.067,51100000.0
2007-01-26 23:53:00,238.068,238.085,238.059,238.06,67500000.0
2007-01-26 23:54:00,238.072,238.093,238.064,238.075,46000000.0
2007-01-26 23:55:00,238.071,238.082,238.043,238.043,44100000.0
2007-01-26 23:56:00,238.091,238.091,238.05,238.091,64000000.0
2007-01-26 23:57:00,238.082,238.082,238.045,238.062,49700000.0
2007-01-26 23:58:00,238.059,238.089,238.042,238.047,64300000.0
2007-01-26 23:59:00,238.069,238.092,238.05,238.092,50500000.0
2007-01-29 00:00:00,238.063,238.063,238.02,238.021,59900000.0
2007-01-29 00:01:00,238.022,238.028,237.991,238.02,57700001.0
2007-01-29 00:02:00,238.02,238.035,238.016,238.023,32100000.0
2007-01-29 00:03:00,238.015,238.032,238.012,238.031,37000000.0
2007-01-29 00:04:00,238.011,238.013,237.994,238.0,31500000.0
2007-01-29 00:05:00,237.988,238.078,237.985,238.074,46500001.0
2007-01-29 00:06:00,238.063,238.087,238.056,238.073,66800000.0
2007-01-29 00:07:00,238.074,238.074,238.052,238.06,51100000.0
2007-01-29 00:08:00,238.05,238.068,238.047,238.065,50700000.0
2007-01-29 00:09:00,238.044,238.07,238.029,238.058,53500000.0
2007-01-29 00:10:00,238.044,238.044,238.023,238.023,47000000.0
2007-01-29 00:11:00,238.023,238.027,238.0,238.018,44800000.0
2007-01-29 00:12:00,238.035,238.037,237.994,237.994,47100000.0
2007-01-29 00:13:00,237.976,238.001,237.976,237.995,66000000.0
2007-01-29 00:14:00,238.015,238.015,237.978,237.978,78400000.0
2007-01-29 00:15:00,237.979,238.004,237.979,237.981,27900000.0
2007-01-29 00:16:00,237.983,237.996,237.972,237.972,82799999.0
2007-01-29 00:17:00,237.978,237.993,237.976,237.976,80100000.0
2007-01-29 00:18:00,237.976,237.997,237.976,237.983,66300001.0
2007-01-29 00:19:00,237.986,238.008,237.978,238.008,18400000.0
2007-01-29 00:20:00,238.002,238.022,238.002,238.005,59400000.0
2007-01-29 00:21:00,238.017,238.017,237.974,238.013,29400000.0
2007-01-29 00:22:00,237.977,238.016,237.977,238.011,50999999.0
2007-01-29 00:23:00,238.018,238.02,237.998,238.02,38600000.0
2007-01-29 00:24:00,238.018,238.018,237.98,237.98,43899999.0
2007-01-29 00:25:00,238.014,238.014,237.981,237.994,32200000.0
2007-01-29 00:26:00,237.997,238.039,237.997,238.005,51100000.0
2007-01-29 00:27:00,238.005,238.04,238.005,238.02,116400000.0
2007-01-29 00:28:00,238.022,238.031,238.009,238.009,57700001.0
2007-01-29 00:29:00,238.012,238.032,237.994,238.023,58500000.0
2007-01-29 00:30:00,238.009,238.047,237.99,238.047,47600000.0
2007-01-29 00:31:00,238.079,238.103,238.067,238.083,50100000.0
2007-01-29 00:32:00,238.094,238.1,238.085,238.098,36700000.0
2007-01-29 00:33:00,238.097,238.111,238.08,238.08,66200000.0
2007-01-29 00:34:00,238.114,238.139,238.108,238.117,46300000.0
2007-01-29 00:35:00,238.108,238.123,238.096,238.121,72300000.0
2007-01-29 00:36:00,238.09,238.135,238.09,238.132,58299999.0
2007-01-29 00:37:00,238.133,238.142,238.12,238.123,40400000.0
2007-01-29 00:38:00,238.153,238.195,238.136,238.149,62500000.0
2007-01-29 00:39:00,238.179,238.188,238.143,238.143,41700000.0
2007-01-29 00:40:00,238.139,238.163,238.139,238.148,17200000.0
2007-01-29 00:41:00,238.163,238.178,238.157,238.165,49000000.0
2007-01-29 00:42:00,238.16,238.172,238.156,238.16,30600000.0
2007-01-29 00:43:00,238.198,238.215,238.178,238.178,70800000.0
2007-01-29 00:44:00,238.182,238.224,238.18,238.19,55700000.0
2007-01-29 00:45:00,238.163,238.212,238.133,238.203,72300000.0
2007-01-29 00:46:00,238.212,238.232,238.21,238.215,51200000.0
2007-01-29 00:47:00,238.228,238.229,238.206,238.206,55200001.0
2007-01-29 00:48:00,238.202,238.223,238.202,238.209,85600000.0
2007-01-29 00:49:00,238.202,238.224,238.202,238.224,62499999.0
2007-01-29 00:50:00,238.249,238.249,238.213,238.213,33700000.0
2007-01-29 00:51:00,238.209,238.211,238.19,238.19,22000000.0
2007-01-29 00:52:00,238.21,238.214,238.169,238.197,39900000.0
2007-01-29 00:53:00,238.2,238.229,238.2,238.229,36200000.0
2007-01-29 00:54:00,238.195,238.201,238.171,238.201,66799999.0
2007-01-29 00:55:00,238.198,238.215,238.184,238.199,27300000.0
2007-01-29 00:56:00,238.192,238.194,238.181,238.183,58400000.0
2007-01-29 00:57:00,238.202,238.213,238.187,238.213,56400000.0
2007-01-29 00:58:00,238.183,238.19,238.177,238.185,40500000.0
2007-01-29 00:59:00,238.203,238.203,238.171,238.171,35400000.0
2007-01-29 01:00:00,238.176,238.181,238.159,238.181,12400000.0
2007-01-29 01:01:00,238.168,238.177,238.159,238.167,56800000.0
2007-01-29 01:02:00,238.143,238.145,238.124,238.144,57100000.0
2007-01-29 01:03:00,238.133,238.155,238.122,238.155,42100000.0
2007-01-29 01:04:00,238.134,238.165,238.131,238.135,53300000.0
2007-01-29 01:05:00,238.131,238.142,238.117,238.136,32900000.0
2007-01-29 01:06:00,238.134,238.148,238.116,238.136,24200000.0
2007-01-29 01:07:00,238.149,238.157,238.109,238.109,42199999.0
2007-01-29 01:08:00,238.124,238.143,238.118,238.143,47900000.0
2007-01-29 01:09:00,238.132,238.142,238.117,238.124,45800000.0
2007-01-29 01:10:00,238.124,238.185,238.124,238.147,70599999.0
2007-01-29 01:11:00,238.152,238.152,238.115,238.13,48400000.0
2007-01-29 01:12:00,238.105,238.117,238.085,238.117,29200000.0
2007-01-29 01:13:00,238.114,238.114,238.102,238.112,11200000.0
2007-01-29 01:14:00,238.102,238.119,238.057,238.065,38700000.0
2007-01-29 01:15:00,238.086,238.127,238.082,238.118,39800000.0
2007-01-29 01:16:00,238.117,238.117,238.072,238.107,35800000.0
2007-01-29 01:17:00,238.095,238.122,238.069,238.112,34100000.0
2007-01-29 01:18:00,238.119,238.122,238.091,238.122,54500001.0
2007-01-29 01:19:00,238.108,238.127,238.093,238.124,55800000.0
2007-01-29 01:20:00,238.12,238.12,238.089,238.117,57300000.0
2007-01-29 01:21:00,238.109,238.127,238.098,238.114,41400000.0
2007-01-29 01:22:00,238.103,238.124,238.084,238.084,46300000.0
2007-01-29 01:23:00,238.092,238.11,238.092,238.095,36300000.0
2007-01-29 01:24:00,238.102,238.112,238.09,238.102,36900000.0
2007-01-29 01:25:00,238.081,238.11,238.069,238.11,61700000.0
2007-01-29 01:26:00,238.099,238.109,238.072,238.084,49400000.0
2007-01-29 01:27:00,238.048,238.105,238.048,238.09,32700000.0
2007-01-29 01:28:00,238.088,238.089,238.079,238.089,49899999.0
2007-01-29 01:29:00,238.075,238.098,238.064,238.078,76400000.0
2007-01-29 01:30:00,238.07,238.105,238.067,238.105,64600000.0
2007-01-29 01:31:00,238.093,238.111,238.085,238.093,64900000.0
2007-01-29 01:32:00,238.112,238.12,238.082,238.089,40600000.0
2007-01-29 01:33:00,238.052,238.089,238.052,238.08,69800001.0
2007-01-29 01:34:00,238.109,238.111,238.094,238.094,36700000.0
2007-01-29 01:35:00,238.06,238.108,238.06,238.108,59799999.0
2007-01-29 01:36:00,238.098,238.118,238.093,238.111,38600000.0
2007-01-29 01:37:00,238.123,238.123,238.103,238.103,30300000.0
2007-01-29 01:38:00,238.104,238.125,238.094,238.094,40600000.0
2007-01-29 01:39:00,238.088,238.132,238.079,238.122,67999999.0
2007-01-29 01:40:00,238.122,238.157,238.115,238.115,42100000.0
2007-01-29 01:41:00,238.121,238.151,238.121,238.134,35800000.0
2007-01-29 01:42:00,238.14,238.14,238.12,238.12,14700000.0
2007-01-29 01:43:00,238.096,238.122,238.096,238.119,56800000.0
2007-01-29 01:44:00,238.116,238.135,238.097,238.135,42000001.0
2007-01-29 01:45:00,238.094,238.165,238.093,238.165,72400001.0
2007-01-29 01:46:00,238.173,238.185,238.139,238.152,90999999.0
2007-01-29 01:47:00,238.115,238.115,238.086,238.103,59900000.0
2007-01-29 01:48:00,238.11,238.11,238.073,238.093,59100000.0
2007-01-29 01:49:00,238.084,238.096,238.081,238.085,63100000.0
2007-01-29 01:50:00,238.102,238.128,238.075,238.128,104899999.0
2007-01-29 01:51:00,238.137,238.177,238.137,238.173,63400000.0
2007-01-29 01:52:00,238.186,238.225,238.18,238.225,38700000.0
2007-01-29 01:53:00,238.226,238.249,238.222,238.245,42000000.0
2007-01-29 01:54:00,238.255,238.283,238.255,238.281,36400000.0
2007-01-29 01:55:00,238.27,238.282,238.255,238.269,73800001.0
2007-01-29 01:56:00,238.271,238.271,238.239,238.244,36300000.0
2007-01-29 01:57:00,238.257,238.259,238.23,238.235,57100000.0
2007-01-29 01:58:00,238.226,238.226,238.191,238.202,16600000.0
2007-01-29 01:59:00,238.214,238.214,238.175,238.175,52400000.0
2007-01-29 02:00:00,238.199,238.241,238.199,238.237,14300000.0
2007-01-29 02:01:00,238.246,238.246,238.191,238.224,44500000.0
2007-01-29 02:02:00,238.237,238.237,238.189,238.207,15900000.0
2007-01-29 02:03:00,238.219,238.226,238.2,238.2,31800000.0
2007-01-29 02:04:00,238.198,238.198,238.152,238.188,32400000.0
2007-01-29 02:05:00,238.221,238.234,238.212,238.228,28000000.0
2007-01-29 02:06:00,238.24,238.25,238.177,238.177,26700000.0
2007-01-29 02:07:00,238.269,238.3,238.269,238.274,20000000.0
2007-01-29 02:08:00,238.245,238.245,238.19,238.228,89400000.0
2007-01-29 02:09:00,238.223,238.258,238.216,238.258,51800001.0
2007-01-29 02:10:00,238.24,238.245,238.199,238.205,71500000.0
2007-01-29 02:11:00,238.178,238.224,238.178,238.208,77499999.0
2007-01-29 02:12:00,238.186,238.186,238.123,238.154,59400000.0
2007-01-29 02:13:00,238.138,238.162,238.127,238.153,26700000.0
2007-01-29 02:14:00,238.151,238.151,238.095,238.095,69000000.0
2007-01-29 02:15:00,238.087,238.118,238.075,238.116,92400002.0
2007-01-29 02:16:00,238.109,238.135,238.095,238.127,64399999.0
2007-01-29 02:17:00,238.171,238.199,238.162,238.183,68300000.0
2007-01-29 02:18:00,238.181,238.202,238.171,238.178,48500000.0
2007-01-29 02:19:00,238.177,238.177,238.131,238.137,43500000.0
2007-01-29 02:20:00,238.163,238.18,238.16,238.18,62999999.0
2007-01-29 02:21:00,238.168,238.176,238.13,238.165,28200000.0
2007-01-29 02:22:00,238.148,238.148,238.106,238.124,52200000.0
2007-01-29 02:23:00,238.133,238.133,238.115,238.116,47200000.0
2007-01-29 02:24:00,238.109,238.109,238.097,238.099,20800000.0
2007-01-29 02:25:00,238.112,238.118,238.089,238.094,44200000.0
2007-01-29 02:26:00,238.104,238.117,238.033,238.033,83999999.0
2007-01-29 02:27:00,238.106,238.11,238.043,238.043,50999999.0
2007-01-29 02:28:00,238.118,238.153,238.118,238.128,77900001.0
2007-01-29 02:29:00,238.137,238.151,238.129,238.136,36300000.0
2007-01-29 02:30:00,238.122,238.122,238.073,238.087,29800000.0
2007-01-29 02:31:00,238.109,238.119,238.103,238.105,51500001.0
2007-01-29 02:32:00,238.082,238.082,238.053,238.081,16000000.0
2007-01-29 02:33:00,238.078,238.086,238.06,238.06,71600000.0
2007-01-29 02:34:00,238.102,238.123,238.102,238.12,26900000.0
2007-01-29 02:35:00,238.121,238.14,238.114,238.14,36200000.0
2007-01-29 02:36:00,238.155,238.155,238.124,238.15,56900000.0
2007-01-29 02:37:00,238.157,238.168,238.138,238.155,43200000.0
2007-01-29 02:38:00,238.144,238.165,238.141,238.152,67600000.0
2007-01-29 02:39:00,238.16,238.16,238.136,238.154,34700000.0
2007-01-29 02:40:00,238.142,238.211,238.125,238.195,36900000.0
2007-01-29 02:41:00,238.206,238.21,238.151,238.151,78200000.0
2007-01-29 02:42:00,238.204,238.214,238.185,238.185,35500000.0
2007-01-29 02:43:00,238.198,238.2,238.188,238.2,20300000.0
2007-01-29 02:44:00,238.19,238.209,238.187,238.204,49500000.0
2007-01-29 02:45:00,238.219,238.26,238.216,238.26,69800000.0
2007-01-29 02:46:00,238.277,238.284,238.239,238.268,36200000.0
2007-01-29 02:47:00,238.268,238.268,238.215,238.252,57800001.0
2007-01-29 02:48:00,238.219,238.252,238.21,238.24,36900000.0
2007-01-29 02:49:00,238.242,238.26,238.22,238.222,53699999.0
2007-01-29 02:50:00,238.215,238.245,238.215,238.245,55400000.0
2007-01-29 02:51:00,238.23,238.254,238.197,238.225,40100001.0
2007-01-29 02:52:00,238.231,238.282,238.231,238.27,50700000.0
2007-01-29 02:53:00,238.249,238.249,238.19,238.232,55000000.0
2007-01-29 02:54:00,238.231,238.286,238.204,238.286,59400000.0
2007-01-29 02:55:00,238.29,238.315,238.29,238.315,59700001.0
2007-01-29 02:56:00,238.303,238.304,238.282,238.298,67400000.0
2007-01-29 02:57:00,238.301,238.316,238.297,238.304,53000000.0
2007-01-29 02:58:00,238.307,238.307,238.274,238.275,72800000.0
2007-01-29 02:59:00,238.266,238.295,238.266,238.293,99100000.0
2007-01-29 03:00:00,238.278,238.295,238.27,238.274,40900000.0
2007-01-29 03:01:00,238.287,238.299,238.264,238.265,29500000.0
2007-01-29 03:02:00,238.324,238.386,238.324,238.386,33400000.0
2007-01-29 03:03:00,238.401,238.401,238.346,238.382,46600000.0
2007-01-29 03:04:00,238.392,238.392,238.352,238.365,53300000.0
2007-01-29 03:05:00,238.369,238.411,238.369,238.411,17600000.0
2007-01-29 03:06:00,238.408,238.451,238.408,238.451,46300000.0
2007-01-29 03:07:00,238.416,238.445,238.405,238.427,59600000.0
2007-01-29 03:08:00,238.429,238.429,238.388,238.395,84700000.0
2007-01-29 03:09:00,238.411,238.422,238.396,238.403,50300000.0
2007-01-29 03:10:00,238.37,238.389,238.358,238.358,75500000.0
2007-01-29 03:11:00,238.35,238.373,238.328,238.36,80900001.0
2007-01-29 03:12:00,238.379,238.384,238.365,238.384,44000000.0
2007-01-29 03:13:00,238.377,238.377,238.349,238.358,33000000.0
2007-01-29 03:14:00,238.368,238.419,238.362,238.414,53800000.0
2007-01-29 03:15:00,238.39,238.399,238.377,238.393,24500000.0
2007-01-29 03:16:00,238.373,238.41,238.373,238.397,60800000.0
2007-01-29 03:17:00,238.375,238.375,238.352,238.352,6400000.0
2007-01-29 03:18:00,238.344,238.35,238.28,238.333,67200000.0
2007-01-29 03:19:00,238.348,238.352,238.336,238.34,51600000.0
2007-01-29 03:20:00,238.342,238.362,238.342,238.345,58800000.0
2007-01-29 03:21:00,238.348,238.362,238.333,238.348,102399999.0
2007-01-29 03:22:00,238.352,238.362,238.32,238.325,71299999.0
2007-01-29 03:23:00,238.322,238.328,238.288,238.295,54400000.0
2007-01-29 03:24:00,238.308,238.311,238.247,238.266,61800000.0
2007-01-29 03:25:00,238.299,238.299,238.288,238.288,65800000.0
2007-01-29 03:26:00,238.289,238.313,238.288,238.303,47200000.0
2007-01-29 03:27:00,238.306,238.321,238.296,238.296,53100001.0
2007-01-29 03:28:00,238.281,238.329,238.263,238.329,52900000.0
2007-01-29 03:29:00,238.289,238.311,238.283,238.299,29900000.0
2007-01-29 03:30:00,238.286,238.302,238.271,238.272,35800000.0
2007-01-29 03:31:00,238.298,238.363,238.287,238.363,39500000.0
2007-01-29 03:32:00,238.363,238.37,238.357,238.367,52700000.0
2007-01-29 03:33:00,238.366,238.412,238.349,238.412,68200000.0
2007-01-29 03:34:00,238.422,238.478,238.422,238.439,42000001.0
2007-01-29 03:35:00,238.449,238.469,238.407,238.445,44200000.0
2007-01-29 03:36:00,238.475,238.484,238.465,238.465,40700000.0
2007-01-29 03:37:00,238.475,238.488,238.465,238.488,38900001.0
2007-01-29 03:38:00,238.481,238.505,238.443,238.505,43500000.0
2007-01-29 03:39:00,238.501,238.501,238.483,238.483,35100000.0
2007-01-29 03:40:00,238.456,238.456,238.43,238.446,58400000.0
2007-01-29 03:41:00,238.442,238.442,238.419,238.43,45800000.0
2007-01-29 03:42:00,238.424,238.424,238.4,238.4,76200000.0
2007-01-29 03:43:00,238.393,238.393,238.358,238.376,30800000.0
2007-01-29 03:44:00,238.378,238.384,238.373,238.38,35800000.0
2007-01-29 03:45:00,238.373,238.373,238.315,238.315,71100000.0
2007-01-29 03:46:00,238.292,238.315,238.27,238.315,34200000.0
2007-01-29 03:47:00,238.331,238.353,238.292,238.353,43900000.0
2007-01-29 03:48:00,238.352,238.378,238.352,238.378,19900000.0
2007-01-29 03:49:00,238.372,238.372,238.327,238.351,40400000.0
2007-01-29 03:50:00,238.357,238.387,238.353,238.381,58800000.0
2007-01-29 03:51:00,238.38,238.42,238.373,238.414,69500001.0
2007-01-29 03:52:00,238.401,238.406,238.359,238.406,64999999.0
2007-01-29 03:53:00,238.375,238.418,238.375,238.418,42500000.0
2007-01-29 03:54:00,238.427,238.449,238.427,238.446,56600000.0
2007-01-29 03:55:00,238.431,238.431,238.374,238.383,26900000.0
2007-01-29 03:56:00,238.358,238.462,238.358,238.453,68499999.0
2007-01-29 03:57:00,238.45,238.458,238.398,238.405,58600001.0
2007-01-29 03:58:00,238.463,238.473,238.457,238.467,85900000.0
2007-01-29 03:59:00,238.442,238.452,238.423,238.444,55900000.0
2007-01-29 04:00:00,238.454,238.454,238.432,238.435,39300000.0
2007-01-29 04:01:00,238.431,238.436,238.42,238.42,40300000.0
2007-01-29 04:02:00,238.426,238.426,238.392,238.415,61100000.0
2007-01-29 04:03:00,238.407,238.424,238.373,238.373,48600000.0
2007-01-29 04:04:00,238.437,238.442,238.407,238.407,57500001.0
2007-01-29 04:05:00,238.384,238.384,238.359,238.379,65000000.0
2007-01-29 04:06:00,238.378,238.378,238.353,238.358,54000001.0
2007-01-29 04:07:00,238.376,238.388,238.364,238.378,99500000.0
2007-01-29 04:08:00,238.386,238.386,238.345,238.364,65400000.0
2007-01-29 04:09:00,238.347,238.348,238.314,238.314,92600000.0
2007-01-29 04:10:00,238.337,238.35,238.304,238.344,33600000.0
2007-01-29 04:11:00,238.346,238.371,238.321,238.321,80499998.0
2007-01-29 04:12:00,238.358,238.396,238.354,238.392,41100000.0
2007-01-29 04:13:00,238.405,238.412,238.363,238.363,40200000.0
2007-01-29 04:14:00,238.376,238.405,238.376,238.403,58500000.0
2007-01-29 04:15:00,238.419,238.419,238.36,238.402,71300000.0
2007-01-29 04:16:00,238.386,238.397,238.38,238.397,57700000.0
2007-01-29 04:17:00,238.403,238.405,238.394,238.405,26800000.0
2007-01-29 04:18:00,238.399,238.399,238.377,238.385,70700001.0
2007-01-29 04:19:00,238.398,238.426,238.389,238.426,40500000.0
2007-01-29 04:20:00,238.421,238.421,238.378,238.378,44300000.0
2007-01-29 04:21:00,238.411,238.44,238.411,238.413,38600000.0
2007-01-29 04:22:00,238.394,238.428,238.39,238.415,47100000.0
2007-01-29 04:23:00,238.42,238.424,238.391,238.416,46200000.0
2007-01-29 04:24:00,238.412,238.418,238.397,238.418,51600000.0
2007-01-29 04:25:00,238.409,238.417,238.362,238.386,52500000.0
2007-01-29 04:26:00,238.395,238.402,238.378,238.393,27800000.0
2007-01-29 04:27:00,238.402,238.417,238.366,238.386,75900001.0
2007-01-29 04:28:00,238.393,238.426,238.393,238.413,30400000.0
2007-01-29 04:29:00,238.405,238.405,238.377,238.398,37000000.0
2007-01-29 04:30:00,238.399,238.399,238.367,238.367,37300000.0
2007-01-29 04:31:00,238.384,238.384,238.37,238.37,36700000.0
2007-01-29 04:32:00,238.366,238.366,238.33,238.343,34700000.0
2007-01-29 04:33:00,238.328,238.347,238.315,238.345,76500001.0
2007-01-29 04:34:00,238.346,238.373,238.342,238.373,23500000.0
2007-01-29 04:35:00,238.377,238.377,238.356,238.37,33700000.0
2007-01-29 04:36:00,238.351,238.381,238.351,238.381,20400000.0
2007-01-29 04:37:00,238.374,238.392,238.351,238.379,39800000.0
2007-01-29 04:38:00,238.4,238.41,238.386,238.386,41200000.0
2007-01-29 04:39:00,238.389,238.39,238.335,238.353,35500000.0
2007-01-29 04:40:00,238.368,238.381,238.349,238.38,47200000.0
2007-01-29 04:41:00,238.39,238.408,238.373,238.408,21900000.0
2007-01-29 04:42:00,238.403,238.403,238.371,238.371,55000000.0
2007-01-29 04:43:00,238.385,238.425,238.378,238.387,81200000.0
2007-01-29 04:44:00,238.424,238.431,238.397,238.424,95699999.0
2007-01-29 04:45:00,238.414,238.426,238.394,238.414,39700000.0
2007-01-29 04:46:00,238.418,238.424,238.337,238.337,45400000.0
2007-01-29 04:47:00,238.337,238.365,238.334,238.365,36300000.0
2007-01-29 04:48:00,238.37,238.387,238.336,238.336,40700000.0
2007-01-29 04:49:00,238.312,238.384,238.312,238.384,37600000.0
2007-01-29 04:50:00,238.339,238.373,238.324,238.373,53399999.0
2007-01-29 04:51:00,238.391,238.405,238.353,238.384,40100001.0
2007-01-29 04:52:00,238.373,238.397,238.358,238.358,74800001.0
2007-01-29 04:53:00,238.371,238.419,238.371,238.403,72200000.0
2007-01-29 04:54:00,238.4,238.43,238.378,238.43,42700000.0
2007-01-29 04:55:00,238.444,238.454,238.432,238.438,28700000.0
2007-01-29 04:56:00,238.449,238.45,238.415,238.415,56900000.0
2007-01-29 04:57:00,238.425,238.428,238.415,238.415,81600001.0
2007-01-29 04:58:00,238.412,238.432,238.379,238.41,52200000.0
2007-01-29 04:59:00,238.399,238.424,238.399,238.407,45700000.0
2007-01-29 05:00:00,238.416,238.432,238.408,238.409,84600000.0
2007-01-29 05:01:00,238.395,238.4,238.383,238.395,53200001.0
2007-01-29 05:02:00,238.382,238.39,238.36,238.385,45600000.0
2007-01-29 05:03:00,238.379,238.403,238.373,238.387,23900000.0
2007-01-29 05:04:00,238.376,238.395,238.362,238.395,22400000.0
2007-01-29 05:05:00,238.412,238.415,238.392,238.395,56000000.0
2007-01-29 05:06:00,238.386,238.405,238.36,238.36,38200000.0
2007-01-29 05:07:00,238.395,238.406,238.371,238.386,48800000.0
2007-01-29 05:08:00,238.401,238.426,238.4,238.402,57800001.0
2007-01-29 05:09:00,238.402,238.413,238.391,238.413,46300000.0
2007-01-29 05:10:00,238.406,238.416,238.385,238.385,81200000.0
2007-01-29 05:11:00,238.416,238.435,238.394,238.435,103200000.0
2007-01-29 05:12:00,238.429,238.429,238.364,238.366,34600000.0
2007-01-29 05:13:00,238.421,238.434,238.409,238.41,54400000.0
2007-01-29 05:14:00,238.417,238.417,238.347,238.349,86200001.0
2007-01-29 05:15:00,238.372,238.374,238.34,238.34,78100001.0
2007-01-29 05:16:00,238.38,238.395,238.343,238.395,44700000.0
2007-01-29 05:17:00,238.386,238.386,238.357,238.372,49000000.0
2007-01-29 05:18:00,238.388,238.388,238.356,238.356,38100000.0
2007-01-29 05:19:00,238.366,238.374,238.356,238.357,73000001.0
2007-01-29 05:20:00,238.364,238.364,238.345,238.35,16200000.0
2007-01-29 05:21:00,238.349,238.353,238.313,238.33,33300000.0
2007-01-29 05:22:00,238.336,238.344,238.315,238.332,82499999.0
2007-01-29 05:23:00,238.327,238.328,238.3,238.318,70400000.0
2007-01-29 05:24:00,238.329,238.332,238.31,238.321,68500000.0
2007-01-29 05:25:00,238.331,238.346,238.306,238.346,52200000.0
2007-01-29 05:26:00,238.323,238.323,238.269,238.276,55600001.0
2007-01-29 05:27:00,238.306,238.33,238.288,238.33,39500000.0
2007-01-29 05:28:00,238.337,238.361,238.327,238.361,35100000.0
2007-01-29 05:29:00,238.343,238.359,238.336,238.359,29000000.0
2007-01-29 05:30:00,238.368,238.372,238.343,238.354,42600000.0
2007-01-29 05:31:00,238.354,238.362,238.347,238.35,53800001.0
2007-01-29 05:32:00,238.374,238.375,238.351,238.36,44000000.0
2007-01-29 05:33:00,238.35,238.367,238.344,238.358,88099999.0
2007-01-29 05:34:00,238.359,238.372,238.352,238.36,40900000.0
2007-01-29 05:35:00,238.367,238.38,238.349,238.38,42400000.0
2007-01-29 05:36:00,238.379,238.417,238.379,238.403,66900000.0
2007-01-29 05:37:00,238.386,238.403,238.377,238.403,44699999.0
2007-01-29 05:38:00,238.385,238.397,238.342,238.347,39700000.0
2007-01-29 05:39:00,238.389,238.397,238.372,238.372,33600000.0
2007-01-29 05:40:00,238.378,238.386,238.378,238.379,57599999.0
2007-01-29 05:41:00,238.38,238.4,238.367,238.4,35000000.0
2007-01-29 05:42:00,238.389,238.426,238.372,238.426,49000000.0
2007-01-29 05:43:00,238.4,238.417,238.392,238.392,35600000.0
2007-01-29 05:44:00,238.416,238.423,238.402,238.423,62400000.0
2007-01-29 05:45:00,238.413,238.414,238.39,238.39,50800000.0
2007-01-29 05:46:00,238.404,238.419,238.391,238.406,52500000.0
2007-01-29 05:47:00,238.411,238.413,238.4,238.411,52700000.0
2007-01-29 05:48:00,238.429,238.439,238.42,238.439,65900001.0
2007-01-29 05:49:00,238.429,238.444,238.415,238.444,43500000.0
2007-01-29 05:50:00,238.432,238.441,238.412,238.439,59600000.0
2007-01-29 05:51:00,238.428,238.441,238.412,238.412,82800000.0
2007-01-29 05:52:00,238.433,238.453,238.402,238.453,74000001.0
2007-01-29 05:53:00,238.463,238.463,238.45,238.458,23800000.0
2007-01-29 05:54:00,238.446,238.448,238.435,238.436,91499999.0
2007-01-29 05:55:00,238.435,238.453,238.416,238.42,35400000.0
2007-01-29 05:56:00,238.451,238.47,238.448,238.449,62199999.0
2007-01-29 05:57:00,238.476,238.476,238.456,238.464,42400000.0
2007-01-29 05:58:00,238.471,238.485,238.456,238.485,52100001.0
2007-01-29 05:59:00,238.507,238.51,238.493,238.5,63000000.0
2007-01-29 06:00:00,238.502,238.516,238.48,238.5,48500000.0
2007-01-29 06:01:00,238.509,238.509,238.44,238.484,52600000.0
2007-01-29 06:02:00,238.498,238.503,238.475,238.485,63300001.0
2007-01-29 06:03:00,238.466,238.492,238.466,238.485,27500000.0
2007-01-29 06:04:00,238.468,238.487,238.449,238.483,60100000.0
2007-01-29 06:05:00,238.487,238.49,238.472,238.49,21500000.0
2007-01-29 06:06:00,238.487,238.49,238.443,238.478,49300000.0
2007-01-29 06:07:00,238.494,238.5,238.468,238.484,19900000.0
2007-01-29 06:08:00,238.505,238.542,238.5,238.542,16300000.0
2007-01-29 06:09:00,238.537,238.537,238.494,238.497,43000000.0
2007-01-29 06:10:00,238.511,238.556,238.511,238.513,39700000.0
2007-01-29 06:11:00,238.537,238.555,238.493,238.495,41300000.0
2007-01-29 06:12:00,238.533,238.533,238.488,238.51,51400000.0
2007-01-29 06:13:00,238.528,238.528,238.474,238.474,27600000.0
2007-01-29 06:14:00,238.466,238.514,238.461,238.461,61000000.0
2007-01-29 06:15:00,238.508,238.508,238.479,238.498,74000001.0
2007-01-29 06:16:00,238.481,238.516,238.472,238.474,34300000.0
2007-01-29 06:17:00,238.477,238.477,238.461,238.468,82000000.0
2007-01-29 06:18:00,238.497,238.497,238.484,238.491,31200000.0
2007-01-29 06:19:00,238.522,238.538,238.492,238.529,38700000.0
2007-01-29 06:20:00,238.531,238.543,238.505,238.53,45800000.0
2007-01-29 06:21:00,238.537,238.537,238.513,238.521,50200000.0
2007-01-29 06:22:00,238.499,238.572,238.499,238.546,31700000.0
2007-01-29 06:23:00,238.55,238.55,238.464,238.464,36200000.0
2007-01-29 06:24:00,238.508,238.545,238.508,238.545,23500000.0
2007-01-29 06:25:00,238.528,238.532,238.498,238.526,57799999.0
2007-01-29 06:26:00,238.512,238.539,238.507,238.522,38100000.0
2007-01-29 06:27:00,238.511,238.54,238.511,238.525,41900000.0
2007-01-29 06:28:00,238.549,238.553,238.536,238.553,44200000.0
2007-01-29 06:29:00,238.538,238.559,238.508,238.559,70200000.0
2007-01-29 06:30:00,238.539,238.545,238.51,238.545,34200000.0
2007-01-29 06:31:00,238.554,238.556,238.54,238.54,107200002.0
2007-01-29 06:32:00,238.565,238.565,238.514,238.541,59200000.0
2007-01-29 06:33:00,238.545,238.563,238.545,238.55,49400000.0
2007-01-29 06:34:00,238.555,238.555,238.543,238.555,21000000.0
2007-01-29 06:35:00,238.526,238.526,238.476,238.511,31100000.0
2007-01-29 06:36:00,238.505,238.538,238.497,238.531,54900001.0
2007-01-29 06:37:00,238.523,238.546,238.52,238.522,69300000.0
2007-01-29 06:38:00,238.513,238.513,238.488,238.503,22100000.0
2007-01-29 06:39:00,238.522,238.533,238.513,238.513,24800000.0
2007-01-29 06:40:00,238.493,238.558,238.488,238.558,57000000.0
2007-01-29 06:41:00,238.523,238.536,238.518,238.518,16800000.0
2007-01-29 06:42:00,238.526,238.534,238.512,238.515,40000000.0
2007-01-29 06:43:00,238.532,238.547,238.513,238.513,23000000.0
2007-01-29 06:44:00,238.504,238.524,238.493,238.513,43800000.0
2007-01-29 06:45:00,238.501,238.542,238.485,238.542,59100000.0
2007-01-29 06:46:00,238.539,238.544,238.507,238.515,68299999.0
2007-01-29 06:47:00,238.501,238.517,238.501,238.517,13700000.0
2007-01-29 06:48:00,238.495,238.504,238.468,238.504,51500000.0
2007-01-29 06:49:00,238.496,238.512,238.492,238.502,44300000.0
2007-01-29 06:50:00,238.496,238.507,238.485,238.493,40800000.0
2007-01-29 06:51:00,238.516,238.516,238.47,238.505,45100000.0
2007-01-29 06:52:00,238.515,238.529,238.513,238.521,51500001.0
2007-01-29 06:53:00,238.525,238.525,238.478,238.495,32700000.0
2007-01-29 06:54:00,238.505,238.526,238.479,238.479,57200000.0
2007-01-29 06:55:00,238.518,238.539,238.505,238.539,49900000.0
2007-01-29 06:56:00,238.542,238.542,238.485,238.515,37100000.0
2007-01-29 06:57:00,238.545,238.545,238.508,238.51,20100000.0
2007-01-29 06:58:00,238.51,238.543,238.506,238.543,52600001.0
2007-01-29 06:59:00,238.53,238.53,238.462,238.476,71199999.0
2007-01-29 07:00:00,238.498,238.498,238.449,238.449,50100001.0
2007-01-29 07:01:00,238.433,238.516,238.428,238.516,34900001.0
2007-01-29 07:02:00,238.517,238.524,238.506,238.522,42200000.0
2007-01-29 07:03:00,238.519,238.535,238.486,238.535,25000000.0
2007-01-29 07:04:00,238.519,238.519,238.485,238.508,23200000.0
2007-01-29 07:05:00,238.504,238.527,238.483,238.492,64300000.0
2007-01-29 07:06:00,238.526,238.534,238.488,238.488,54800000.0
2007-01-29 07:07:00,238.479,238.486,238.463,238.48,26200000.0
2007-01-29 07:08:00,238.504,238.504,238.41,238.41,19900000.0
2007-01-29 07:09:00,238.477,238.486,238.455,238.48,66600000.0
2007-01-29 07:10:00,238.478,238.486,238.452,238.475,81500002.0
2007-01-29 07:11:00,238.47,238.47,238.434,238.461,44500000.0
2007-01-29 07:12:00,238.453,238.467,238.439,238.462,48700000.0
2007-01-29 07:13:00,238.439,238.449,238.429,238.449,40600000.0
2007-01-29 07:14:00,238.446,238.463,238.404,238.463,53500000.0
2007-01-29 07:15:00,238.438,238.464,238.428,238.45,50200000.0
2007-01-29 07:16:00,238.43,238.446,238.401,238.434,46900000.0
2007-01-29 07:17:00,238.449,238.462,238.393,238.393,64700000.0
2007-01-29 07:18:00,238.419,238.434,238.407,238.408,69600001.0
2007-01-29 07:19:00,238.428,238.432,238.401,238.43,27400000.0
2007-01-29 07:20:00,238.425,238.425,238.366,238.412,66600000.0
2007-01-29 07:21:00,238.394,238.41,238.375,238.397,26400000.0
2007-01-29 07:22:00,238.401,238.419,238.384,238.398,29500000.0
2007-01-29 07:23:00,238.378,238.4,238.364,238.372,42200001.0
2007-01-29 07:24:00,238.392,238.397,238.377,238.377,27600000.0
2007-01-29 07:25:00,238.312,238.384,238.312,238.354,55099999.0
2007-01-29 07:26:00,238.357,238.386,238.329,238.369,34100000.0
2007-01-29 07:27:00,238.389,238.393,238.36,238.383,30000000.0
2007-01-29 07:28:00,238.391,238.396,238.381,238.39,62700000.0
2007-01-29 07:29:00,238.41,238.41,238.373,238.407,68500000.0
2007-01-29 07:30:00,238.394,238.394,238.356,238.358,58000001.0
2007-01-29 07:31:00,238.368,238.37,238.342,238.356,135999999.0
2007-01-29 07:32:00,238.345,238.368,238.33,238.368,57399999.0
2007-01-29 07:33:00,238.35,238.376,238.35,238.356,49200000.0
2007-01-29 07:34:00,238.355,238.378,238.346,238.375,50200000.0
2007-01-29 07:35:00,238.38,238.38,238.327,238.362,36300000.0
2007-01-29 07:36:00,238.371,238.383,238.34,238.383,19500000.0
2007-01-29 07:37:00,238.378,238.393,238.368,238.375,55499999.0
2007-01-29 07:38:00,238.357,238.381,238.355,238.376,40500000.0
2007-01-29 07:39:00,238.382,238.409,238.374,238.399,49100000.0
2007-01-29 07:40:00,238.407,238.424,238.396,238.42,44200000.0
2007-01-29 07:41:00,238.404,238.408,238.362,238.407,67900000.0
2007-01-29 07:42:00,238.435,238.441,238.423,238.425,77600000.0
2007-01-29 07:43:00,238.411,238.44,238.393,238.44,37800000.0
2007-01-29 07:44:00,238.448,238.456,238.416,238.416,46500000.0
2007-01-29 07:45:00,238.459,238.484,238.445,238.459,82800001.0
2007-01-29 07:46:00,238.461,238.461,238.436,238.45,68299999.0
2007-01-29 07:47:00,238.442,238.442,238.388,238.392,73900000.0
2007-01-29 07:48:00,238.404,238.436,238.397,238.409,50200000.0
2007-01-29 07:49:00,238.456,238.457,238.438,238.456,97800000.0
2007-01-29 07:50:00,238.462,238.462,238.434,238.445,81300001.0
2007-01-29 07:51:00,238.469,238.484,238.446,238.459,49000000.0
2007-01-29 07:52:00,238.432,238.459,238.424,238.434,94700001.0
2007-01-29 07:53:00,238.438,238.438,238.386,238.428,49700000.0
2007-01-29 07:54:00,238.449,238.461,238.449,238.453,11000000.0
2007-01-29 07:55:00,238.429,238.473,238.429,238.454,67200000.0
2007-01-29 07:56:00,238.455,238.47,238.428,238.451,48500000.0
2007-01-29 07:57:00,238.463,238.494,238.461,238.467,63900000.0
2007-01-29 07:58:00,238.471,238.473,238.423,238.45,61100000.0
2007-01-29 07:59:00,238.453,238.466,238.449,238.449,45800000.0
2007-01-29 08:00:00,238.491,238.509,238.491,238.501,47300001.0
2007-01-29 08:01:00,238.508,238.522,238.482,238.522,65500000.0
2007-01-29 08:02:00,238.521,238.531,238.498,238.527,34600000.0
2007-01-29 08:03:00,238.526,238.542,238.522,238.53,66800000.0
2007-01-29 08:04:00,238.509,238.546,238.497,238.544,44100001.0
2007-01-29 08:05:00,238.554,238.56,238.517,238.56,71800000.0
2007-01-29 08:06:00,238.537,238.585,238.525,238.585,63800001.0
2007-01-29 08:07:00,238.578,238.592,238.577,238.587,35000000.0
2007-01-29 08:08:00,238.595,238.617,238.569,238.569,59099999.0
2007-01-29 08:09:00,238.579,238.585,238.538,238.538,25900000.0
2007-01-29 08:10:00,238.605,238.626,238.603,238.626,38200000.0
2007-01-29 08:11:00,238.64,238.64,238.618,238.637,25100000.0
2007-01-29 08:12:00,238.64,238.64,238.578,238.602,64300000.0
2007-01-29 08:13:00,238.613,238.624,238.586,238.588,61800000.0
2007-01-29 08:14:00,238.593,238.623,238.593,238.612,24300000.0
2007-01-29 08:15:00,238.602,238.611,238.588,238.61,29700000.0
2007-01-29 08:16:00,238.586,238.586,238.564,238.578,44000000.0
2007-01-29 08:17:00,238.583,238.583,238.537,238.537,57200000.0
2007-01-29 08:18:00,238.54,238.54,238.523,238.533,41100000.0
2007-01-29 08:19:00,238.533,238.554,238.52,238.522,27100000.0
2007-01-29 08:20:00,238.56,238.577,238.558,238.564,90900000.0
2007-01-29 08:21:00,238.549,238.574,238.522,238.565,49300000.0
2007-01-29 08:22:00,238.563,238.574,238.534,238.534,66700000.0
2007-01-29 08:23:00,238.53,238.536,238.52,238.529,72800000.0
2007-01-29 08:24:00,238.526,238.53,238.503,238.521,23500000.0
2007-01-29 08:25:00,238.516,238.541,238.501,238.503,72299999.0
2007-01-29 08:26:00,238.527,238.536,238.527,238.531,66100000.0
2007-01-29 08:27:00,238.525,238.542,238.524,238.54,30400000.0
2007-01-29 08:28:00,238.529,238.548,238.526,238.536,64000000.0
2007-01-29 08:29:00,238.549,238.564,238.529,238.556,72200000.0
2007-01-29 08:30:00,238.541,238.556,238.506,238.543,50799999.0
2007-01-29 08:31:00,238.538,238.554,238.529,238.55,68900001.0
2007-01-29 08:32:00,238.552,238.566,238.548,238.566,54400000.0
2007-01-29 08:33:00,238.553,238.556,238.529,238.543,70600000.0
2007-01-29 08:34:00,238.563,238.565,238.526,238.532,55000000.0
2007-01-29 08:35:00,238.547,238.561,238.53,238.554,45300000.0
2007-01-29 08:36:00,238.568,238.58,238.563,238.58,83799999.0
2007-01-29 08:37:00,238.554,238.567,238.541,238.556,92500000.0
2007-01-29 08:38:00,238.554,238.589,238.549,238.572,39200000.0
2007-01-29 08:39:00,238.567,238.567,238.538,238.54,53300000.0
2007-01-29 08:40:00,238.548,238.56,238.545,238.56,38900000.0
2007-01-29 08:41:00,238.545,238.588,238.544,238.588,52499999.0
2007-01-29 08:42:00,238.614,238.677,238.614,238.649,104000000.0
2007-01-29 08:43:00,238.655,238.666,238.635,238.635,32700000.0
2007-01-29 08:44:00,238.647,238.673,238.647,238.659,62700001.0
2007-01-29 08:45:00,238.654,238.687,238.654,238.669,56300000.0
2007-01-29 08:46:00,238.662,238.668,238.653,238.666,32000000.0
2007-01-29 08:47:00,238.665,238.689,238.656,238.665,56900000.0
2007-01-29 08:48:00,238.652,238.658,238.625,238.656,66999999.0
2007-01-29 08:49:00,238.639,238.644,238.625,238.64,53200000.0
2007-01-29 08:50:00,238.623,238.644,238.606,238.644,42900000.0
2007-01-29 08:51:00,238.634,238.643,238.607,238.607,37300000.0
2007-01-29 08:52:00,238.606,238.655,238.603,238.644,70699999.0
2007-01-29 08:53:00,238.605,238.635,238.604,238.611,49000000.0
2007-01-29 08:54:00,238.636,238.724,238.636,238.722,48500000.0
2007-01-29 08:55:00,238.735,238.761,238.725,238.761,30400000.0
2007-01-29 08:56:00,238.744,238.765,238.738,238.738,19600000.0
2007-01-29 08:57:00,238.727,238.739,238.678,238.678,28000000.0
2007-01-29 08:58:00,238.701,238.742,238.701,238.721,49700000.0
2007-01-29 08:59:00,238.72,238.726,238.691,238.724,55000000.0
2007-01-29 09:00:00,238.762,238.844,238.762,238.789,36600000.0
2007-01-29 09:01:00,238.776,238.913,238.776,238.913,63400000.0
2007-01-29 09:02:00,238.918,238.928,238.894,238.923,49000001.0
2007-01-29 09:03:00,238.911,238.932,238.895,238.906,60100000.0
2007-01-29 09:04:00,238.896,238.957,238.895,238.937,37200000.0
2007-01-29 09:05:00,238.947,238.953,238.93,238.948,39800000.0
2007-01-29 09:06:00,238.973,239.02,238.973,239.02,48999999.0
2007-01-29 09:07:00,239.045,239.049,239.004,239.004,27000000.0
2007-01-29 09:08:00,238.992,239.076,238.992,239.064,41399999.0
2007-01-29 09:09:00,239.109,239.136,239.088,239.088,32400000.0
2007-01-29 09:10:00,239.127,239.127,239.057,239.057,41400000.0
2007-01-29 09:11:00,239.015,239.015,238.969,238.969,35000001.0
2007-01-29 09:12:00,238.972,238.999,238.956,238.956,108000000.0
2007-01-29 09:13:00,238.948,238.96,238.925,238.942,45400000.0
2007-01-29 09:14:00,238.946,238.976,238.938,238.959,58500000.0
2007-01-29 09:15:00,238.989,239.0,238.955,238.969,44499999.0
2007-01-29 09:16:00,238.964,238.976,238.957,238.966,38900000.0
2007-01-29 09:17:00,238.94,238.95,238.919,238.94,65899999.0
2007-01-29 09:18:00,238.965,238.965,238.894,238.91,61000000.0
2007-01-29 09:19:00,238.843,238.848,238.776,238.802,53000000.0
2007-01-29 09:20:00,238.786,238.8,238.75,238.75,28000000.0
2007-01-29 09:21:00,238.68,238.695,238.634,238.683,37800000.0
2007-01-29 09:22:00,238.688,238.718,238.658,238.718,49100000.0
2007-01-29 09:23:00,238.749,238.749,238.647,238.647,26700000.0
2007-01-29 09:24:00,238.633,238.633,238.611,238.611,26100000.0
2007-01-29 09:25:00,238.61,238.674,238.604,238.64,40899999.0
2007-01-29 09:26:00,238.642,238.646,238.616,238.646,48700000.0
2007-01-29 09:27:00,238.649,238.661,238.637,238.66,37600000.0
2007-01-29 09:28:00,238.668,238.706,238.643,238.706,32800000.0
2007-01-29 09:29:00,238.69,238.706,238.676,238.682,60899999.0
2007-01-29 09:30:00,238.675,238.686,238.655,238.675,43600000.0
2007-01-29 09:31:00,238.653,238.653,238.626,238.646,42200000.0
2007-01-29 09:32:00,238.67,238.672,238.654,238.657,62100000.0
2007-01-29 09:33:00,238.635,238.651,238.615,238.651,34100000.0
2007-01-29 09:34:00,238.638,238.647,238.624,238.63,57900000.0
2007-01-29 09:35:00,238.608,238.628,238.572,238.628,58700000.0
2007-01-29 09:36:00,238.659,238.675,238.628,238.674,99300001.0
2007-01-29 09:37:00,238.682,238.702,238.656,238.702,32200000.0
2007-01-29 09:38:00,238.702,238.726,238.694,238.699,28600000.0
2007-01-29 09:39:00,238.707,238.707,238.594,238.603,67600000.0
2007-01-29 09:40:00,238.604,238.644,238.597,238.619,24700000.0
2007-01-29 09:41:00,238.631,238.641,238.622,238.626,72699999.0
2007-01-29 09:42:00,238.621,238.628,238.599,238.616,52100000.0
2007-01-29 09:43:00,238.598,238.637,238.595,238.637,41600000.0
2007-01-29 09:44:00,238.637,238.64,238.592,238.64,61700000.0
2007-01-29 09:45:00,238.666,238.711,238.646,238.711,63599999.0
2007-01-29 09:46:00,238.704,238.715,238.673,238.702,55100000.0
2007-01-29 09:47:00,238.719,238.739,238.695,238.739,27500000.0
2007-01-29 09:48:00,238.762,238.777,238.752,238.752,53799999.0
2007-01-29 09:49:00,238.746,238.769,238.746,238.749,59099999.0
2007-01-29 09:50:00,238.77,238.772,238.745,238.753,80800000.0
2007-01-29 09:51:00,238.753,238.762,238.737,238.737,44999999.0
2007-01-29 09:52:00,238.737,238.753,238.708,238.752,84400000.0
2007-01-29 09:53:00,238.749,238.766,238.736,238.759,46200000.0
2007-01-29 09:54:00,238.744,238.778,238.744,238.768,54100000.0
2007-01-29 09:55:00,238.784,238.834,238.784,238.827,36200000.0
2007-01-29 09:56:00,238.822,238.847,238.806,238.847,41100000.0
2007-01-29 09:57:00,238.839,238.851,238.81,238.824,24600000.0
2007-01-29 09:58:00,238.794,238.824,238.773,238.782,50200000.0
2007-01-29 09:59:00,238.79,238.868,238.788,238.868,37000000.0
2007-01-29 10:00:00,238.858,238.875,238.844,238.854,45700000.0
2007-01-29 10:01:00,238.843,238.847,238.812,238.812,84500000.0
2007-01-29 10:02:00,238.826,238.826,238.783,238.785,69399999.0
2007-01-29 10:03:00,238.779,238.803,238.779,238.802,34200000.0
2007-01-29 10:04:00,238.791,238.801,238.74,238.747,42100000.0
2007-01-29 10:05:00,238.765,238.768,238.761,238.768,38300000.0
2007-01-29 10:06:00,238.757,238.757,238.725,238.735,42700000.0
2007-01-29 10:07:00,238.727,238.74,238.719,238.727,80300000.0
2007-01-29 10:08:00,238.733,238.769,238.733,238.733,21700000.0
2007-01-29 10:09:00,238.721,238.721,238.631,238.635,50899999.0
2007-01-29 10:10:00,238.647,238.711,238.632,238.711,43400000.0
2007-01-29 10:11:00,238.71,238.733,238.664,238.67,43900000.0
2007-01-29 10:12:00,238.661,238.669,238.635,238.662,32600000.0
2007-01-29 10:13:00,238.661,238.667,238.609,238.61,26300000.0
2007-01-29 10:14:00,238.625,238.625,238.59,238.613,94200000.0
2007-01-29 10:15:00,238.622,238.657,238.615,238.657,8800000.0
2007-01-29 10:16:00,238.687,238.697,238.608,238.653,74699999.0
2007-01-29 10:17:00,238.656,238.68,238.656,238.68,41100000.0
2007-01-29 10:18:00,238.676,238.7,238.674,238.694,36500000.0
2007-01-29 10:19:00,238.673,238.704,238.652,238.704,42200000.0
2007-01-29 10:20:00,238.695,238.695,238.65,238.65,67900000.0
2007-01-29 10:21:00,238.606,238.618,238.586,238.598,25500000.0
2007-01-29 10:22:00,238.625,238.639,238.598,238.619,27300000.0
2007-01-29 10:23:00,238.631,238.669,238.627,238.665,110400000.0
2007-01-29 10:24:00,238.658,238.684,238.653,238.664,45000000.0
2007-01-29 10:25:00,238.666,238.677,238.64,238.64,42500000.0
2007-01-29 10:26:00,238.653,238.68,238.653,238.68,21000000.0
2007-01-29 10:27:00,238.673,238.673,238.608,238.651,50600000.0
2007-01-29 10:28:00,238.641,238.721,238.634,238.721,38700000.0
2007-01-29 10:29:00,238.745,238.745,238.709,238.711,47100001.0
2007-01-29 10:30:00,238.714,238.751,238.714,238.747,66100000.0
2007-01-29 10:31:00,238.751,238.751,238.71,238.71,33000000.0
2007-01-29 10:32:00,238.725,238.743,238.689,238.689,39400000.0
2007-01-29 10:33:00,238.688,238.693,238.652,238.652,91400000.0
2007-01-29 10:34:00,238.656,238.666,238.597,238.608,69200001.0
2007-01-29 10:35:00,238.595,238.617,238.578,238.578,59000000.0
2007-01-29 10:36:00,238.585,238.614,238.585,238.614,49100000.0
2007-01-29 10:37:00,238.616,238.638,238.602,238.638,52200000.0
2007-01-29 10:38:00,238.655,238.666,238.634,238.634,85500001.0
2007-01-29 10:39:00,238.653,238.687,238.645,238.671,60300000.0
2007-01-29 10:40:00,238.679,238.737,238.679,238.737,40200000.0
2007-01-29 10:41:00,238.751,238.751,238.742,238.75,51300000.0
2007-01-29 10:42:00,238.757,238.798,238.757,238.763,33000000.0
2007-01-29 10:43:00,238.751,238.77,238.737,238.737,67500000.0
2007-01-29 10:44:00,238.741,238.771,238.741,238.75,78100000.0
2007-01-29 10:45:00,238.752,238.752,238.723,238.723,38000000.0
2007-01-29 10:46:00,238.682,238.698,238.652,238.686,42200000.0
2007-01-29 10:47:00,238.712,238.766,238.711,238.743,61000000.0
2007-01-29 10:48:00,238.746,238.767,238.728,238.732,106600000.0
2007-01-29 10:49:00,238.736,238.742,238.699,238.699,56399999.0
2007-01-29 10:50:00,238.679,238.679,238.655,238.659,36499999.0
2007-01-29 10:51:00,238.655,238.693,238.655,238.686,43900000.0
2007-01-29 10:52:00,238.706,238.718,238.687,238.715,30500000.0
2007-01-29 10:53:00,238.714,238.735,238.708,238.734,59700000.0
2007-01-29 10:54:00,238.741,238.741,238.638,238.648,48900000.0
2007-01-29 10:55:00,238.662,238.666,238.645,238.655,53199999.0
2007-01-29 10:56:00,238.652,238.697,238.652,238.68,64099999.0
2007-01-29 10:57:00,238.701,238.718,238.696,238.703,39900000.0
2007-01-29 10:58:00,238.701,238.701,238.669,238.689,23000000.0
2007-01-29 10:59:00,238.667,238.685,238.658,238.658,51000000.0
2007-01-29 11:00:00,238.674,238.674,238.621,238.621,6500000.0
2007-01-29 11:01:00,238.6,238.642,238.6,238.642,69299999.0
2007-01-29 11:02:00,238.667,238.673,238.638,238.662,58900001.0
2007-01-29 11:03:00,238.676,238.683,238.642,238.668,25800000.0
2007-01-29 11:04:00,238.683,238.699,238.657,238.699,59900001.0
2007-01-29 11:05:00,238.686,238.731,238.686,238.718,44199999.0
2007-01-29 11:06:00,238.725,238.731,238.687,238.699,23100000.0
2007-01-29 11:07:00,238.673,238.712,238.672,238.688,45499999.0
2007-01-29 11:08:00,238.707,238.707,238.661,238.67,22700000.0
2007-01-29 11:09:00,238.672,238.679,238.627,238.667,75700001.0
2007-01-29 11:10:00,238.661,238.676,238.646,238.67,25700000.0
2007-01-29 11:11:00,238.669,238.683,238.667,238.683,22800000.0
2007-01-29 11:12:00,238.678,238.678,238.619,238.673,68700001.0
2007-01-29 11:13:00,238.679,238.703,238.663,238.664,64900001.0
2007-01-29 11:14:00,238.665,238.668,238.65,238.658,48299999.0
2007-01-29 11:15:00,238.648,238.671,238.639,238.658,82000000.0
2007-01-29 11:16:00,238.654,238.683,238.646,238.68,49500000.0
2007-01-29 11:17:00,238.671,238.683,238.644,238.683,64200000.0
2007-01-29 11:18:00,238.666,238.673,238.65,238.65,43700000.0
2007-01-29 11:19:00,238.646,238.656,238.635,238.647,74900000.0
2007-01-29 11:20:00,238.639,238.641,238.607,238.607,38100000.0
2007-01-29 11:21:00,238.615,238.639,238.604,238.639,14800000.0
2007-01-29 11:22:00,238.633,238.652,238.613,238.647,35600000.0
2007-01-29 11:23:00,238.641,238.658,238.641,238.652,42000000.0
2007-01-29 11:24:00,238.634,238.634,238.601,238.605,16100000.0
2007-01-29 11:25:00,238.61,238.61,238.594,238.605,41400000.0
2007-01-29 11:26:00,238.607,238.645,238.606,238.645,41400000.0
2007-01-29 11:27:00,238.636,238.636,238.592,238.597,43500000.0
2007-01-29 11:28:00,238.607,238.612,238.564,238.582,49900000.0
2007-01-29 11:29:00,238.617,238.617,238.562,238.571,54400000.0
2007-01-29 11:30:00,238.577,238.599,238.571,238.583,68099999.0
2007-01-29 11:31:00,238.583,238.583,238.559,238.573,19800000.0
2007-01-29 11:32:00,238.569,238.593,238.566,238.566,70100000.0
2007-01-29 11:33:00,238.557,238.571,238.545,238.545,41300000.0
2007-01-29 11:34:00,238.546,238.563,238.522,238.561,38800000.0
2007-01-29 11:35:00,238.551,238.555,238.539,238.555,52500000.0
2007-01-29 11:36:00,238.549,238.573,238.533,238.548,64500000.0
2007-01-29 11:37:00,238.553,238.559,238.534,238.543,22800000.0
2007-01-29 11:38:00,238.539,238.552,238.526,238.552,37000000.0
2007-01-29 11:39:00,238.551,238.572,238.528,238.528,63600001.0
2007-01-29 11:40:00,238.557,238.566,238.534,238.542,78299999.0
2007-01-29 11:41:00,238.561,238.596,238.546,238.592,30500000.0
2007-01-29 11:42:00,238.577,238.585,238.527,238.527,72800001.0
2007-01-29 11:43:00,238.543,238.553,238.527,238.527,70300001.0
2007-01-29 11:44:00,238.567,238.607,238.567,238.592,29900000.0
2007-01-29 11:45:00,238.586,238.642,238.586,238.63,51500000.0
2007-01-29 11:46:00,238.646,238.646,238.618,238.635,79500000.0
2007-01-29 11:47:00,238.654,238.682,238.654,238.672,49300000.0
2007-01-29 11:48:00,238.664,238.692,238.642,238.692,52600000.0
2007-01-29 11:49:00,238.681,238.714,238.678,238.681,82900002.0
2007-01-29 11:50:00,238.676,238.682,238.644,238.644,44200000.0
2007-01-29 11:51:00,238.633,238.652,238.628,238.634,66600000.0
2007-01-29 11:52:00,238.64,238.649,238.606,238.63,52399999.0
2007-01-29 11:53:00,238.655,238.655,238.62,238.62,36500000.0
2007-01-29 11:54:00,238.629,238.641,238.618,238.62,47400000.0
2007-01-29 11:55:00,238.652,238.652,238.587,238.619,48400000.0
2007-01-29 11:56:00,238.626,238.626,238.578,238.616,36800000.0
2007-01-29 11:57:00,238.629,238.638,238.619,238.633,60999999.0
2007-01-29 11:58:00,238.637,238.652,238.634,238.634,36500000.0
2007-01-29 11:59:00,238.64,238.646,238.615,238.615,38500000.0
2007-01-29 12:00:00,238.614,238.614,238.568,238.593,63500000.0
2007-01-29 12:01:00,238.599,238.603,238.569,238.584,33400000.0
2007-01-29 12:02:00,238.596,238.596,238.571,238.584,106200001.0
2007-01-29 12:03:00,238.572,238.572,238.506,238.561,32400000.0
2007-01-29 12:04:00,238.583,238.609,238.57,238.588,60300000.0
2007-01-29 12:05:00,238.583,238.6,238.565,238.569,58300001.0
2007-01-29 12:06:00,238.579,238.594,238.571,238.579,45400000.0
2007-01-29 12:07:00,238.58,238.58,238.546,238.557,53600000.0
2007-01-29 12:08:00,238.586,238.6,238.574,238.595,61900001.0
2007-01-29 12:09:00,238.563,238.563,238.547,238.558,30500000.0
2007-01-29 12:10:00,238.562,238.581,238.545,238.578,39500000.0
2007-01-29 12:11:00,238.59,238.606,238.574,238.593,59399999.0
2007-01-29 12:12:00,238.604,238.626,238.591,238.618,55800000.0
2007-01-29 12:13:00,238.622,238.691,238.613,238.691,38600000.0
2007-01-29 12:14:00,238.714,238.717,238.682,238.69,49600000.0
2007-01-29 12:15:00,238.695,238.724,238.695,238.705,86400000.0
2007-01-29 12:16:00,238.707,238.71,238.66,238.709,87600000.0
2007-01-29 12:17:00,238.713,238.76,238.712,238.745,54000000.0
2007-01-29 12:18:00,238.744,238.748,238.728,238.728,21400000.0
2007-01-29 12:19:00,238.729,238.748,238.717,238.717,58500000.0
2007-01-29 12:20:00,238.753,238.753,238.735,238.75,31000000.0
2007-01-29 12:21:00,238.764,238.796,238.764,238.78,56100000.0
2007-01-29 12:22:00,238.77,238.8,238.765,238.779,72400000.0
2007-01-29 12:23:00,238.749,238.756,238.714,238.732,74900000.0
2007-01-29 12:24:00,238.736,238.754,238.723,238.723,39100000.0
2007-01-29 12:25:00,238.722,238.766,238.722,238.766,27100000.0
2007-01-29 12:26:00,238.757,238.781,238.756,238.781,45500000.0
2007-01-29 12:27:00,238.751,238.761,238.732,238.738,18000000.0
2007-01-29 12:28:00,238.742,238.742,238.699,238.727,44600001.0
2007-01-29 12:29:00,238.741,238.748,238.721,238.726,46800000.0
2007-01-29 12:30:00,238.724,238.732,238.68,238.715,39000000.0
2007-01-29 12:31:00,238.71,238.71,238.644,238.674,56400000.0
2007-01-29 12:32:00,238.692,238.698,238.624,238.625,55400001.0
2007-01-29 12:33:00,238.63,238.658,238.63,238.658,47100000.0
2007-01-29 12:34:00,238.676,238.676,238.658,238.661,50600000.0
2007-01-29 12:35:00,238.667,238.678,238.656,238.674,62000002.0
2007-01-29 12:36:00,238.671,238.682,238.655,238.682,102300001.0
2007-01-29 12:37:00,238.691,238.726,238.673,238.688,75499999.0
2007-01-29 12:38:00,238.674,238.674,238.645,238.666,82700000.0
2007-01-29 12:39:00,238.661,238.661,238.616,238.616,48000000.0
2007-01-29 12:40:00,238.64,238.647,238.622,238.628,31400000.0
2007-01-29 12:41:00,238.635,238.645,238.572,238.572,47400000.0
2007-01-29 12:42:00,238.648,238.648,238.613,238.613,82300000.0
2007-01-29 12:43:00,238.612,238.612,238.587,238.587,39900000.0
2007-01-29 12:44:00,238.591,238.61,238.57,238.573,38100000.0
2007-01-29 12:45:00,238.618,238.632,238.603,238.632,18100000.0
2007-01-29 12:46:00,238.624,238.627,238.57,238.588,44299999.0
2007-01-29 12:47:00,238.609,238.623,238.574,238.623,64300000.0
2007-01-29 12:48:00,238.611,238.626,238.606,238.613,24000000.0
2007-01-29 12:49:00,238.604,238.605,238.583,238.583,66600001.0
2007-01-29 12:50:00,238.598,238.605,238.572,238.598,56600000.0
2007-01-29 12:51:00,238.594,238.594,238.557,238.589,64300000.0
2007-01-29 12:52:00,238.589,238.606,238.58,238.598,87600000.0
2007-01-29 12:53:00,238.584,238.597,238.568,238.568,51800001.0
2007-01-29 12:54:00,238.595,238.595,238.568,238.595,55099999.0
2007-01-29 12:55:00,238.59,238.63,238.579,238.63,42100000.0
2007-01-29 12:56:00,238.624,238.637,238.613,238.62,42500000.0
2007-01-29 12:57:00,238.646,238.662,238.63,238.662,61400000.0
2007-01-29 12:58:00,238.635,238.663,238.615,238.634,73600000.0
2007-01-29 12:59:00,238.659,238.661,238.625,238.628,40600000.0
2007-01-29 13:00:00,238.646,238.769,238.646,238.708,64300000.0
2007-01-29 13:01:00,238.718,238.761,238.701,238.761,58500001.0
2007-01-29 13:02:00,238.802,238.83,238.793,238.81,69400000.0
2007-01-29 13:03:00,238.834,238.848,238.8,238.81,67400000.0
2007-01-29 13:04:00,238.807,238.814,238.785,238.794,49000000.0
2007-01-29 13:05:00,238.816,238.816,238.783,238.785,72400000.0
2007-01-29 13:06:00,238.79,238.814,238.79,238.805,65700000.0
2007-01-29 13:07:00,238.756,238.811,238.747,238.77,59000000.0
2007-01-29 13:08:00,238.76,238.777,238.705,238.729,59599999.0
2007-01-29 13:09:00,238.76,238.76,238.734,238.734,40700000.0
2007-01-29 13:10:00,238.731,238.742,238.704,238.706,55299999.0
2007-01-29 13:11:00,238.669,238.669,238.608,238.653,40600001.0
2007-01-29 13:12:00,238.658,238.658,238.592,238.64,75500001.0
2007-01-29 13:13:00,238.639,238.647,238.636,238.636,36300000.0
2007-01-29 13:14:00,238.645,238.658,238.627,238.658,37900000.0
2007-01-29 13:15:00,238.664,238.684,238.639,238.642,66999999.0
2007-01-29 13:16:00,238.65,238.707,238.629,238.707,88000000.0
2007-01-29 13:17:00,238.701,238.701,238.681,238.693,46600000.0
2007-01-29 13:18:00,238.722,238.722,238.692,238.706,75800000.0
2007-01-29 13:19:00,238.695,238.701,238.678,238.687,60200000.0
2007-01-29 13:20:00,238.711,238.714,238.696,238.698,56800000.0
2007-01-29 13:21:00,238.668,238.693,238.652,238.676,79199999.0
2007-01-29 13:22:00,238.667,238.667,238.527,238.53,42200000.0
2007-01-29 13:23:00,238.511,238.511,238.457,238.48,89700000.0
2007-01-29 13:24:00,238.468,238.472,238.446,238.451,62500000.0
2007-01-29 13:25:00,238.407,238.423,238.337,238.337,127399999.0
2007-01-29 13:26:00,238.347,238.424,238.343,238.409,77800000.0
2007-01-29 13:27:00,238.407,238.486,238.395,238.472,22300000.0
2007-01-29 13:28:00,238.452,238.471,238.392,238.405,34100000.0
2007-01-29 13:29:00,238.405,238.425,238.405,238.409,55400000.0
2007-01-29 13:30:00,238.399,238.399,238.352,238.365,60799999.0
2007-01-29 13:31:00,238.362,238.362,238.315,238.315,42600000.0
2007-01-29 13:32:00,238.341,238.354,238.325,238.34,78600000.0
2007-01-29 13:33:00,238.32,238.35,238.303,238.35,45400000.0
2007-01-29 13:34:00,238.39,238.467,238.39,238.467,15300000.0
2007-01-29 13:35:00,238.474,238.533,238.474,238.533,26200000.0
2007-01-29 13:36:00,238.526,238.554,238.526,238.54,35900000.0
2007-01-29 13:37:00,238.532,238.632,238.532,238.632,35800000.0
2007-01-29 13:38:00,238.601,238.62,238.589,238.611,37000000.0
2007-01-29 13:39:00,238.62,238.67,238.62,238.67,36900000.0
2007-01-29 13:40:00,238.656,238.676,238.647,238.655,79299999.0
2007-01-29 13:41:00,238.648,238.707,238.648,238.684,49100000.0
2007-01-29 13:42:00,238.689,238.69,238.679,238.683,48100000.0
2007-01-29 13:43:00,238.676,238.683,238.656,238.666,54399999.0
2007-01-29 13:44:00,238.651,238.651,238.615,238.647,99300000.0
2007-01-29 13:45:00,238.615,238.615,238.529,238.547,55400000.0
2007-01-29 13:46:00,238.526,238.526,238.431,238.431,40900000.0
2007-01-29 13:47:00,238.424,238.436,238.4,238.427,58100001.0
2007-01-29 13:48:00,238.437,238.442,238.399,238.399,54900000.0
2007-01-29 13:49:00,238.396,238.404,238.353,238.353,53400000.0
2007-01-29 13:50:00,238.409,238.409,238.358,238.391,31500000.0
2007-01-29 13:51:00,238.395,238.448,238.391,238.448,29000000.0
2007-01-29 13:52:00,238.474,238.492,238.472,238.478,51700000.0
2007-01-29 13:53:00,238.49,238.512,238.461,238.509,34900000.0
2007-01-29 13:54:00,238.492,238.569,238.464,238.565,54500000.0
2007-01-29 13:55:00,238.54,238.547,238.518,238.545,28400000.0
2007-01-29 13:56:00,238.49,238.548,238.467,238.487,61600000.0
2007-01-29 13:57:00,238.499,238.503,238.48,238.488,69900000.0
2007-01-29 13:58:00,238.448,238.479,238.418,238.479,51700000.0
2007-01-29 13:59:00,238.481,238.507,238.475,238.499,43400000.0
2007-01-29 14:00:00,238.497,238.522,238.454,238.478,72900000.0
2007-01-29 14:01:00,238.516,238.546,238.512,238.512,54400000.0
2007-01-29 14:02:00,238.5,238.558,238.493,238.558,77400002.0
2007-01-29 14:03:00,238.573,238.576,238.54,238.54,37700000.0
2007-01-29 14:04:00,238.541,238.558,238.524,238.558,58000000.0
2007-01-29 14:05:00,238.545,238.552,238.536,238.552,31800000.0
2007-01-29 14:06:00,238.524,238.532,238.497,238.517,78100000.0
2007-01-29 14:07:00,238.52,238.525,238.496,238.496,70500000.0
2007-01-29 14:08:00,238.493,238.526,238.493,238.508,27900000.0
2007-01-29 14:09:00,238.489,238.508,238.481,238.494,34700000.0
2007-01-29 14:10:00,238.514,238.524,238.502,238.503,39100000.0
2007-01-29 14:11:00,238.497,238.504,238.482,238.498,71100000.0
2007-01-29 14:12:00,238.507,238.516,238.48,238.486,77699999.0
2007-01-29 14:13:00,238.496,238.525,238.496,238.516,50800000.0
2007-01-29 14:14:00,238.524,238.533,238.514,238.53,35100000.0
2007-01-29 14:15:00,238.529,238.529,238.503,238.517,88500000.0
2007-01-29 14:16:00,238.532,238.547,238.515,238.528,22400000.0
2007-01-29 14:17:00,238.528,238.542,238.512,238.527,17500000.0
2007-01-29 14:18:00,238.539,238.552,238.522,238.538,28600000.0
2007-01-29 14:19:00,238.536,238.536,238.506,238.528,32200000.0
2007-01-29 14:20:00,238.532,238.555,238.524,238.555,57200000.0
2007-01-29 14:21:00,238.515,238.565,238.501,238.565,42700000.0
2007-01-29 14:22:00,238.575,238.584,238.545,238.58,59600000.0
2007-01-29 14:23:00,238.588,238.607,238.57,238.607,54500000.0
2007-01-29 14:24:00,238.607,238.703,238.602,238.682,74200001.0
2007-01-29 14:25:00,238.712,238.739,238.688,238.739,57600001.0
2007-01-29 14:26:00,238.74,238.767,238.739,238.739,24400000.0
2007-01-29 14:27:00,238.726,238.75,238.725,238.745,64700001.0
2007-01-29 14:28:00,238.74,238.79,238.74,238.79,25500000.0
2007-01-29 14:29:00,238.775,238.788,238.765,238.766,58000000.0
2007-01-29 14:30:00,238.745,238.791,238.745,238.791,59600000.0
2007-01-29 14:31:00,238.799,238.799,238.76,238.776,30000000.0
2007-01-29 14:32:00,238.8,238.845,238.8,238.845,54700001.0
2007-01-29 14:33:00,238.838,238.853,238.816,238.816,54400000.0
2007-01-29 14:34:00,238.84,238.865,238.84,238.845,19800000.0
2007-01-29 14:35:00,238.799,238.858,238.776,238.777,89700001.0
2007-01-29 14:36:00,238.753,238.822,238.743,238.789,60300000.0
2007-01-29 14:37:00,238.783,238.788,238.727,238.76,28800000.0
2007-01-29 14:38:00,238.777,238.792,238.771,238.771,30700000.0
2007-01-29 14:39:00,238.78,238.799,238.734,238.784,27200000.0
2007-01-29 14:40:00,238.818,238.824,238.801,238.802,52399999.0
2007-01-29 14:41:00,238.791,238.791,238.74,238.74,55600000.0
2007-01-29 14:42:00,238.755,238.775,238.728,238.736,44100000.0
2007-01-29 14:43:00,238.752,238.781,238.752,238.752,45600000.0
2007-01-29 14:44:00,238.766,238.8,238.766,238.781,69500001.0
2007-01-29 14:45:00,238.789,238.804,238.78,238.804,46900000.0
2007-01-29 14:46:00,238.823,238.842,238.814,238.832,79200002.0
2007-01-29 14:47:00,238.847,238.85,238.831,238.834,27500000.0
2007-01-29 14:48:00,238.81,238.838,238.808,238.818,49999999.0
2007-01-29 14:49:00,238.831,238.873,238.831,238.865,41400000.0
2007-01-29 14:50:00,238.851,238.851,238.829,238.837,110100000.0
2007-01-29 14:51:00,238.827,238.858,238.827,238.847,49200000.0
2007-01-29 14:52:00,238.83,238.83,238.766,238.779,55000001.0
2007-01-29 14:53:00,238.766,238.776,238.717,238.742,33000000.0
2007-01-29 14:54:00,238.749,238.762,238.705,238.743,38700000.0
2007-01-29 14:55:00,238.756,238.756,238.73,238.73,64700000.0
2007-01-29 14:56:00,238.74,238.752,238.727,238.727,36600000.0
2007-01-29 14:57:00,238.73,238.75,238.73,238.745,50700000.0
2007-01-29 14:58:00,238.758,238.77,238.745,238.754,59700000.0
2007-01-29 14:59:00,238.773,238.787,238.745,238.755,56000000.0
2007-01-29 15:00:00,238.742,238.742,238.695,238.712,50900001.0
2007-01-29 15:01:00,238.716,238.731,238.691,238.727,48200000.0
2007-01-29 15:02:00,238.716,238.721,238.67,238.695,33400000.0
2007-01-29 15:03:00,238.697,238.707,238.676,238.676,50900000.0
2007-01-29 15:04:00,238.693,238.695,238.684,238.695,41000000.0
2007-01-29 15:05:00,238.679,238.733,238.673,238.721,29500000.0
2007-01-29 15:06:00,238.697,238.713,238.672,238.713,29000000.0
2007-01-29 15:07:00,238.726,238.726,238.687,238.687,55800001.0
2007-01-29 15:08:00,238.68,238.686,238.642,238.671,60500001.0
2007-01-29 15:09:00,238.688,238.688,238.672,238.679,27600000.0
2007-01-29 15:10:00,238.673,238.673,238.628,238.636,34000000.0
2007-01-29 15:11:00,238.639,238.678,238.639,238.678,34200000.0
2007-01-29 15:12:00,238.686,238.686,238.666,238.681,52600000.0
2007-01-29 15:13:00,238.618,238.694,238.618,238.69,41900001.0
2007-01-29 15:14:00,238.718,238.756,238.69,238.756,37200000.0
2007-01-29 15:15:00,238.763,238.781,238.754,238.777,88500001.0
2007-01-29 15:16:00,238.791,238.825,238.791,238.825,46300000.0
2007-01-29 15:17:00,238.837,238.838,238.817,238.817,55599999.0
2007-01-29 15:18:00,238.815,238.831,238.79,238.812,55300000.0
2007-01-29 15:19:00,238.81,238.81,238.75,238.779,44800000.0
2007-01-29 15:20:00,238.784,238.79,238.762,238.766,49400000.0
2007-01-29 15:21:00,238.747,238.765,238.742,238.765,25700000.0
2007-01-29 15:22:00,238.748,238.759,238.735,238.735,48300001.0
2007-01-29 15:23:00,238.716,238.735,238.712,238.713,36200000.0
2007-01-29 15:24:00,238.708,238.726,238.689,238.726,41300000.0
2007-01-29 15:25:00,238.732,238.734,238.67,238.67,54300000.0
2007-01-29 15:26:00,238.668,238.668,238.635,238.635,53700000.0
2007-01-29 15:27:00,238.622,238.645,238.61,238.61,61200000.0
2007-01-29 15:28:00,238.59,238.606,238.582,238.588,61000001.0
2007-01-29 15:29:00,238.58,238.595,238.566,238.594,36200000.0
2007-01-29 15:30:00,238.604,238.605,238.588,238.605,35200000.0
2007-01-29 15:31:00,238.605,238.605,238.575,238.575,38600000.0
2007-01-29 15:32:00,238.575,238.596,238.568,238.576,113700002.0
2007-01-29 15:33:00,238.582,238.587,238.558,238.572,63700000.0
2007-01-29 15:34:00,238.572,238.593,238.57,238.57,22600000.0
2007-01-29 15:35:00,238.598,238.598,238.542,238.586,36300000.0
2007-01-29 15:36:00,238.578,238.585,238.546,238.585,59200000.0
2007-01-29 15:37:00,238.579,238.588,238.569,238.573,40700000.0
2007-01-29 15:38:00,238.583,238.583,238.56,238.569,72500000.0
2007-01-29 15:39:00,238.57,238.601,238.57,238.596,19200000.0
2007-01-29 15:40:00,238.604,238.608,238.576,238.577,55100001.0
2007-01-29 15:41:00,238.601,238.616,238.581,238.616,22600000.0
2007-01-29 15:42:00,238.585,238.61,238.567,238.608,24000000.0
2007-01-29 15:43:00,238.639,238.639,238.61,238.621,60700000.0
2007-01-29 15:44:00,238.619,238.635,238.587,238.598,30700000.0
2007-01-29 15:45:00,238.603,238.638,238.603,238.609,33500000.0
2007-01-29 15:46:00,238.613,238.629,238.598,238.605,83000000.0
2007-01-29 15:47:00,238.585,238.586,238.538,238.552,34400000.0
2007-01-29 15:48:00,238.564,238.576,238.518,238.575,53800000.0
2007-01-29 15:49:00,238.572,238.603,238.571,238.603,73199999.0
2007-01-29 15:50:00,238.605,238.622,238.594,238.622,40700000.0
2007-01-29 15:51:00,238.624,238.635,238.614,238.634,54199999.0
2007-01-29 15:52:00,238.637,238.646,238.632,238.639,41300000.0
2007-01-29 15:53:00,238.655,238.655,238.633,238.634,58100000.0
2007-01-29 15:54:00,238.654,238.654,238.622,238.64,37400000.0
2007-01-29 15:55:00,238.64,238.651,238.621,238.634,32700000.0
2007-01-29 15:56:00,238.667,238.671,238.637,238.66,35900000.0
2007-01-29 15:57:00,238.644,238.671,238.644,238.666,61000001.0
2007-01-29 15:58:00,238.66,238.66,238.64,238.64,35100000.0
2007-01-29 15:59:00,238.643,238.645,238.63,238.645,22300000.0
2007-01-29 16:00:00,238.632,238.632,238.623,238.623,21000000.0
2007-01-29 16:01:00,238.626,238.641,238.603,238.603,24500000.0
2007-01-29 16:02:00,238.578,238.617,238.578,238.608,84000000.0
2007-01-29 16:03:00,238.584,238.609,238.584,238.586,21400000.0
2007-01-29 16:04:00,238.585,238.598,238.585,238.585,27800000.0
2007-01-29 16:05:00,238.596,238.606,238.573,238.593,31000000.0
2007-01-29 16:06:00,238.584,238.592,238.568,238.589,24000000.0
2007-01-29 16:07:00,238.578,238.589,238.558,238.58,49200000.0
2007-01-29 16:08:00,238.583,238.593,238.573,238.573,24000000.0
2007-01-29 16:09:00,238.572,238.574,238.545,238.56,69800000.0
2007-01-29 16:10:00,238.553,238.612,238.548,238.612,20100000.0
2007-01-29 16:11:00,238.609,238.621,238.598,238.621,54299999.0
2007-01-29 16:12:00,238.629,238.656,238.618,238.654,26200000.0
2007-01-29 16:13:00,238.651,238.651,238.624,238.643,28700000.0
2007-01-29 16:14:00,238.627,238.646,238.625,238.627,22000000.0
2007-01-29 16:15:00,238.635,238.641,238.596,238.596,93600001.0
2007-01-29 16:16:00,238.591,238.602,238.565,238.586,37500000.0
2007-01-29 16:17:00,238.551,238.551,238.52,238.534,73700000.0
2007-01-29 16:18:00,238.515,238.549,238.515,238.52,49000000.0
2007-01-29 16:19:00,238.533,238.533,238.513,238.513,69200000.0
2007-01-29 16:20:00,238.525,238.535,238.522,238.522,72200000.0
2007-01-29 16:21:00,238.538,238.566,238.532,238.566,55600000.0
2007-01-29 16:22:00,238.57,238.57,238.496,238.505,50300000.0
2007-01-29 16:23:00,238.496,238.542,238.496,238.52,69500001.0
2007-01-29 16:24:00,238.516,238.52,238.486,238.487,59100000.0
2007-01-29 16:25:00,238.478,238.478,238.469,238.475,28600000.0
2007-01-29 16:26:00,238.483,238.504,238.483,238.496,42399999.0
2007-01-29 16:27:00,238.483,238.512,238.481,238.51,60900000.0
2007-01-29 16:28:00,238.493,238.523,238.493,238.523,71800000.0
2007-01-29 16:29:00,238.524,238.535,238.519,238.529,62800001.0
2007-01-29 16:30:00,238.519,238.531,238.495,238.531,62800000.0
2007-01-29 16:31:00,238.52,238.523,238.495,238.523,71700000.0
2007-01-29 16:32:00,238.521,238.525,238.347,238.347,45200000.0
2007-01-29 16:33:00,238.301,238.309,238.274,238.309,25000000.0
2007-01-29 16:34:00,238.346,238.382,238.342,238.371,79000000.0
2007-01-29 16:35:00,238.36,238.385,238.356,238.362,82900000.0
2007-01-29 16:36:00,238.375,238.391,238.365,238.382,48300000.0
2007-01-29 16:37:00,238.417,238.458,238.411,238.458,108899998.0
2007-01-29 16:38:00,238.446,238.447,238.426,238.43,58200000.0
2007-01-29 16:39:00,238.435,238.453,238.408,238.412,53900000.0
2007-01-29 16:40:00,238.372,238.372,238.288,238.288,44200000.0
2007-01-29 16:41:00,238.306,238.355,238.306,238.338,78600002.0
2007-01-29 16:42:00,238.351,238.364,238.343,238.352,33400000.0
2007-01-29 16:43:00,238.36,238.399,238.36,238.399,41500000.0
2007-01-29 16:44:00,238.415,238.421,238.396,238.413,86500001.0
2007-01-29 16:45:00,238.403,238.409,238.379,238.409,55600000.0
2007-01-29 16:46:00,238.401,238.427,238.4,238.41,63200000.0
2007-01-29 16:47:00,238.422,238.422,238.398,238.417,80900000.0
2007-01-29 16:48:00,238.419,238.428,238.391,238.403,41500000.0
2007-01-29 16:49:00,238.422,238.449,238.422,238.44,70400000.0
2007-01-29 16:50:00,238.447,238.468,238.447,238.448,62100000.0
2007-01-29 16:51:00,238.453,238.475,238.435,238.475,63200001.0
2007-01-29 16:52:00,238.476,238.514,238.467,238.499,88799999.0
2007-01-29 16:53:00,238.497,238.568,238.497,238.568,76600000.0
2007-01-29 16:54:00,238.591,238.66,238.591,238.638,52100000.0
2007-01-29 16:55:00,238.626,238.626,238.586,238.6,93400002.0
2007-01-29 16:56:00,238.598,238.605,238.573,238.591,75100000.0
2007-01-29 16:57:00,238.61,238.621,238.572,238.573,48300000.0
2007-01-29 16:58:00,238.58,238.616,238.58,238.598,65700001.0
2007-01-29 16:59:00,238.587,238.593,238.566,238.592,57300000.0
2007-01-29 17:00:00,238.585,238.586,238.553,238.566,57299999.0
2007-01-29 17:01:00,238.565,238.629,238.565,238.623,43600000.0
2007-01-29 17:02:00,238.618,238.636,238.599,238.613,40000000.0
2007-01-29 17:03:00,238.634,238.646,238.624,238.646,65799999.0
2007-01-29 17:04:00,238.645,238.645,238.6,238.614,66300000.0
2007-01-29 17:05:00,238.597,238.612,238.587,238.587,54300000.0
2007-01-29 17:06:00,238.626,238.626,238.573,238.578,54400000.0
2007-01-29 17:07:00,238.558,238.592,238.558,238.59,46900000.0
2007-01-29 17:08:00,238.564,238.564,238.539,238.563,39400000.0
2007-01-29 17:09:00,238.565,238.581,238.535,238.562,35400000.0
2007-01-29 17:10:00,238.57,238.6,238.567,238.589,41000000.0
2007-01-29 17:11:00,238.599,238.614,238.554,238.554,28000000.0
2007-01-29 17:12:00,238.566,238.597,238.566,238.583,23700000.0
2007-01-29 17:13:00,238.601,238.625,238.559,238.6,55499999.0
2007-01-29 17:14:00,238.592,238.63,238.592,238.626,58000000.0
2007-01-29 17:15:00,238.643,238.685,238.617,238.673,60900000.0
2007-01-29 17:16:00,238.651,238.684,238.647,238.664,46300000.0
2007-01-29 17:17:00,238.668,238.691,238.651,238.651,40300000.0
2007-01-29 17:18:00,238.641,238.641,238.62,238.62,33200000.0
2007-01-29 17:19:00,238.643,238.643,238.618,238.625,93200001.0
2007-01-29 17:20:00,238.616,238.635,238.616,238.623,25000000.0
2007-01-29 17:21:00,238.63,238.663,238.628,238.652,74700000.0
2007-01-29 17:22:00,238.632,238.668,238.627,238.643,51200000.0
2007-01-29 17:23:00,238.65,238.672,238.639,238.659,54500000.0
2007-01-29 17:24:00,238.654,238.657,238.632,238.656,41700000.0
2007-01-29 17:25:00,238.632,238.638,238.613,238.635,42000000.0
2007-01-29 17:26:00,238.64,238.64,238.616,238.623,67600001.0
2007-01-29 17:27:00,238.629,238.649,238.616,238.625,26600000.0
2007-01-29 17:28:00,238.615,238.624,238.594,238.606,49300000.0
2007-01-29 17:29:00,238.627,238.627,238.596,238.603,71800000.0
2007-01-29 17:30:00,238.585,238.618,238.585,238.618,41600000.0
2007-01-29 17:31:00,238.603,238.632,238.603,238.632,44600000.0
2007-01-29 17:32:00,238.611,238.621,238.602,238.612,43200000.0
2007-01-29 17:33:00,238.601,238.618,238.558,238.558,40800000.0
2007-01-29 17:34:00,238.567,238.59,238.536,238.553,39900000.0
2007-01-29 17:35:00,238.554,238.554,238.522,238.546,69700000.0
2007-01-29 17:36:00,238.553,238.553,238.52,238.52,70900001.0
2007-01-29 17:37:00,238.547,238.56,238.547,238.553,43000000.0
2007-01-29 17:38:00,238.529,238.529,238.506,238.529,53300000.0
2007-01-29 17:39:00,238.507,238.527,238.507,238.527,60299999.0
2007-01-29 17:40:00,238.523,238.53,238.508,238.508,21900000.0
2007-01-29 17:41:00,238.52,238.545,238.52,238.52,77700001.0
2007-01-29 17:42:00,238.548,238.555,238.522,238.522,19800000.0
2007-01-29 17:43:00,238.526,238.532,238.467,238.47,53100000.0
2007-01-29 17:44:00,238.47,238.479,238.449,238.464,46100000.0
2007-01-29 17:45:00,238.477,238.504,238.468,238.491,39700000.0
2007-01-29 17:46:00,238.495,238.523,238.49,238.494,62900000.0
2007-01-29 17:47:00,238.475,238.501,238.469,238.49,61500000.0
2007-01-29 17:48:00,238.495,238.509,238.483,238.483,47800000.0
2007-01-29 17:49:00,238.505,238.512,238.488,238.506,29800000.0
2007-01-29 17:50:00,238.519,238.519,238.504,238.512,23500000.0
2007-01-29 17:51:00,238.53,238.531,238.509,238.509,57800000.0
2007-01-29 17:52:00,238.522,238.535,238.499,238.523,57100000.0
2007-01-29 17:53:00,238.535,238.549,238.516,238.549,60200000.0
2007-01-29 17:54:00,238.539,238.544,238.503,238.516,31600000.0
2007-01-29 17:55:00,238.493,238.535,238.477,238.535,68099999.0
2007-01-29 17:56:00,238.539,238.557,238.528,238.548,36300000.0
2007-01-29 17:57:00,238.56,238.582,238.56,238.575,42900000.0
2007-01-29 17:58:00,238.569,238.592,238.563,238.588,42600000.0
2007-01-29 17:59:00,238.591,238.624,238.579,238.624,46500000.0
2007-01-29 18:00:00,238.661,238.661,238.633,238.633,45600000.0
2007-01-29 18:01:00,238.65,238.656,238.618,238.642,458800000.0
2007-01-29 18:02:00,238.651,238.67,238.633,238.666,852800003.0
2007-01-29 18:03:00,238.669,238.698,238.661,238.682,553199998.0
2007-01-29 18:04:00,238.696,238.721,238.676,238.699,518899999.0
2007-01-29 18:05:00,238.72,238.72,238.68,238.68,690900002.0
2007-01-29 18:06:00,238.67,238.739,238.67,238.704,756300006.0
2007-01-29 18:07:00,238.697,238.71,238.674,238.686,854800005.0
2007-01-29 18:08:00,238.699,238.737,238.688,238.732,592100000.0
2007-01-29 18:09:00,238.731,238.746,238.713,238.735,596200001.0
2007-01-29 18:10:00,238.73,238.73,238.678,238.702,498600000.0
2007-01-29 18:11:00,238.686,238.711,238.678,238.695,288100000.0
2007-01-29 18:12:00,238.687,238.719,238.687,238.706,314699998.0
2007-01-29 18:13:00,238.698,238.728,238.675,238.728,504599997.0
2007-01-29 18:14:00,238.72,238.743,238.697,238.73,597699999.0
2007-01-29 18:15:00,238.745,238.754,238.709,238.724,725600004.0
2007-01-29 18:16:00,238.745,238.745,238.701,238.73,672799999.0
2007-01-29 18:17:00,238.733,238.738,238.717,238.717,222000000.0
2007-01-29 18:18:00,238.713,238.729,238.697,238.705,428900000.0
2007-01-29 18:19:00,238.692,238.725,238.684,238.709,476600001.0
2007-01-29 18:20:00,238.712,238.731,238.692,238.703,606400001.0
2007-01-29 18:21:00,238.694,238.736,238.694,238.729,620800002.0
2007-01-29 18:22:00,238.733,238.763,238.712,238.719,485100000.0
2007-01-29 18:23:00,238.716,238.731,238.69,238.718,713400001.0
2007-01-29 18:24:00,238.689,238.714,238.671,238.689,474800001.0
2007-01-29 18:25:00,238.686,238.708,238.654,238.686,510899998.0
2007-01-29 18:26:00,238.687,238.687,238.637,238.637,322699999.0
2007-01-29 18:27:00,238.655,238.694,238.635,238.66,400300000.0
2007-01-29 18:28:00,238.661,238.673,238.631,238.654,301900001.0
2007-01-29 18:29:00,238.665,238.678,238.643,238.65,462100001.0
2007-01-29 18:30:00,238.648,238.67,238.639,238.657,312800003.0
2007-01-29 18:31:00,238.666,238.672,238.647,238.668,347500001.0
2007-01-29 18:32:00,238.664,238.673,238.647,238.66,411899998.0
2007-01-29 18:33:00,238.657,238.673,238.603,238.653,538999996.0
2007-01-29 18:34:00,238.665,238.665,238.631,238.645,440699999.0
2007-01-29 18:35:00,238.636,238.638,238.579,238.611,401800001.0
2007-01-29 18:36:00,238.621,238.642,238.615,238.629,261300000.0
2007-01-29 18:37:00,238.625,238.627,238.558,238.603,146999998.0
2007-01-29 18:38:00,238.638,238.663,238.638,238.657,152800000.0
2007-01-29 18:39:00,238.644,238.652,238.622,238.632,129199998.0
2007-01-29 18:40:00,238.615,238.631,238.604,238.627,285200000.0
2007-01-29 18:41:00,238.615,238.643,238.599,238.623,326000002.0
2007-01-29 18:42:00,238.633,238.644,238.613,238.62,250900000.0
2007-01-29 18:43:00,238.612,238.63,238.609,238.61,126800000.0
2007-01-29 18:44:00,238.615,238.646,238.603,238.624,349899998.0
2007-01-29 18:45:00,238.631,238.645,238.613,238.621,177599999.0
2007-01-29 18:46:00,238.611,238.619,238.603,238.612,207199999.0
2007-01-29 18:47:00,238.597,238.611,238.577,238.589,72000000.0
2007-01-29 18:48:00,238.608,238.62,238.589,238.612,172399998.0
2007-01-29 18:49:00,238.601,238.616,238.57,238.616,169500000.0
2007-01-29 18:50:00,238.614,238.614,238.552,238.59,204800000.0
2007-01-29 18:51:00,238.562,238.573,238.548,238.559,262200001.0
2007-01-29 18:52:00,238.587,238.598,238.551,238.584,231000001.0
2007-01-29 18:53:00,238.595,238.611,238.585,238.595,215899999.0
2007-01-29 18:54:00,238.606,238.607,238.589,238.6,246700000.0
2007-01-29 18:55:00,238.608,238.62,238.577,238.588,203199999.0
2007-01-29 18:56:00,238.598,238.607,238.591,238.607,68900001.0
2007-01-29 18:57:00,238.601,238.625,238.58,238.585,221799999.0
2007-01-29 18:58:00,238.59,238.628,238.579,238.608,347700000.0
2007-01-29 18:59:00,238.594,238.609,238.58,238.609,233300001.0
2007-01-29 19:00:00,238.616,238.668,238.61,238.662,127700000.0
2007-01-29 19:01:00,238.671,238.761,238.657,238.754,100300000.0
2007-01-29 19:02:00,238.753,238.772,238.748,238.77,181900000.0
2007-01-29 19:03:00,238.762,238.817,238.762,238.786,321700004.0
2007-01-29 19:04:00,238.789,238.811,238.76,238.799,213400000.0
2007-01-29 19:05:00,238.809,238.809,238.726,238.726,117700000.0
2007-01-29 19:06:00,238.727,238.761,238.723,238.74,399000000.0
2007-01-29 19:07:00,238.736,238.736,238.703,238.703,297000002.0
2007-01-29 19:08:00,238.685,238.719,238.676,238.708,358800000.0
2007-01-29 19:09:00,238.704,238.714,238.682,238.702,164500001.0
2007-01-29 19:10:00,238.712,238.715,238.676,238.684,142300001.0
2007-01-29 19:11:00,238.682,238.684,238.648,238.648,32100000.0
2007-01-29 19:12:00,238.66,238.681,238.649,238.66,97400000.0
2007-01-29 19:13:00,238.662,238.691,238.645,238.668,149200000.0
2007-01-29 19:14:00,238.665,238.692,238.646,238.684,243199998.0
2007-01-29 19:15:00,238.682,238.688,238.63,238.643,291100001.0
2007-01-29 19:16:00,238.641,238.641,238.627,238.627,34300000.0
2007-01-29 19:17:00,238.641,238.641,238.625,238.633,137399999.0
2007-01-29 19:18:00,238.633,238.649,238.622,238.625,172000001.0
2007-01-29 19:19:00,238.632,238.673,238.62,238.637,201200001.0
2007-01-29 19:20:00,238.635,238.641,238.61,238.641,140700000.0
2007-01-29 19:21:00,238.644,238.644,238.618,238.618,131700000.0
2007-01-29 19:22:00,238.623,238.657,238.623,238.642,100900000.0
2007-01-29 19:23:00,238.647,238.677,238.632,238.677,457400000.0
2007-01-29 19:24:00,238.676,238.679,238.625,238.639,89800000.0
2007-01-29 19:25:00,238.628,238.642,238.606,238.608,274299999.0
2007-01-29 19:26:00,238.608,238.648,238.598,238.633,474900001.0
2007-01-29 19:27:00,238.628,238.662,238.595,238.662,266799999.0
2007-01-29 19:28:00,238.667,238.668,238.64,238.668,241399998.0
2007-01-29 19:29:00,238.674,238.687,238.665,238.683,73500000.0
2007-01-29 19:30:00,238.685,238.693,238.671,238.68,300200000.0
2007-01-29 19:31:00,238.677,238.715,238.677,238.707,138300001.0
2007-01-29 19:32:00,238.69,238.725,238.673,238.69,426700001.0
2007-01-29 19:33:00,238.689,238.711,238.688,238.696,203699998.0
2007-01-29 19:34:00,238.686,238.696,238.674,238.682,231900001.0
2007-01-29 19:35:00,238.673,238.699,238.669,238.68,366500001.0
2007-01-29 19:36:00,238.68,238.687,238.656,238.681,219000000.0
2007-01-29 19:37:00,238.684,238.686,238.674,238.686,102700001.0
2007-01-29 19:38:00,238.69,238.706,238.682,238.694,207000001.0
2007-01-29 19:39:00,238.69,238.698,238.674,238.689,150400000.0
2007-01-29 19:40:00,238.696,238.721,238.69,238.705,226800001.0
2007-01-29 19:41:00,238.725,238.725,238.663,238.694,277399999.0
2007-01-29 19:42:00,238.707,238.755,238.705,238.727,217900000.0
2007-01-29 19:43:00,238.737,238.744,238.725,238.735,56500000.0
2007-01-29 19:44:00,238.74,238.754,238.724,238.727,228700001.0
2007-01-29 19:45:00,238.715,238.715,238.689,238.712,108900000.0
2007-01-29 19:46:00,238.727,238.727,238.7,238.7,107000000.0
2007-01-29 19:47:00,238.701,238.74,238.701,238.74,68200000.0
2007-01-29 19:48:00,238.71,238.734,238.71,238.72,183500001.0
2007-01-29 19:49:00,238.713,238.725,238.696,238.716,169100001.0
2007-01-29 19:50:00,238.707,238.72,238.674,238.72,174500000.0
2007-01-29 19:51:00,238.726,238.731,238.687,238.708,196600002.0
2007-01-29 19:52:00,238.732,238.758,238.722,238.745,147199998.0
2007-01-29 19:53:00,238.752,238.762,238.729,238.762,161300001.0
2007-01-29 19:54:00,238.752,238.753,238.73,238.74,129100000.0
2007-01-29 19:55:00,238.726,238.726,238.666,238.691,83999999.0
2007-01-29 19:56:00,238.719,238.744,238.689,238.744,111900000.0
2007-01-29 19:57:00,238.738,238.751,238.727,238.741,115600000.0
2007-01-29 19:58:00,238.725,238.738,238.707,238.713,271200001.0
2007-01-29 19:59:00,238.715,238.716,238.689,238.695,248600000.0
2007-01-29 20:00:00,238.697,238.701,238.683,238.683,94600000.0
2007-01-29 20:01:00,238.703,238.738,238.701,238.733,82900000.0
2007-01-29 20:02:00,238.734,238.739,238.715,238.728,158300000.0
2007-01-29 20:03:00,238.711,238.712,238.675,238.712,122500001.0
2007-01-29 20:04:00,238.716,238.734,238.701,238.701,123100000.0
2007-01-29 20:05:00,238.691,238.708,238.631,238.7,131300001.0
2007-01-29 20:06:00,238.69,238.69,238.659,238.673,225799999.0
2007-01-29 20:07:00,238.698,238.7,238.669,238.68,104600000.0
2007-01-29 20:08:00,238.703,238.711,238.657,238.689,169000001.0
2007-01-29 20:09:00,238.694,238.698,238.657,238.698,104700000.0
2007-01-29 20:10:00,238.698,238.698,238.638,238.691,119500001.0
2007-01-29 20:11:00,238.692,238.701,238.663,238.668,252500000.0
2007-01-29 20:12:00,238.69,238.713,238.682,238.708,574400000.0
2007-01-29 20:13:00,238.724,238.768,238.716,238.718,156799999.0
2007-01-29 20:14:00,238.713,238.729,238.663,238.714,201699999.0
2007-01-29 20:15:00,238.748,238.805,238.742,238.757,300400002.0
2007-01-29 20:16:00,238.751,238.777,238.737,238.763,161300002.0
2007-01-29 20:17:00,238.77,238.77,238.734,238.759,60800001.0
2007-01-29 20:18:00,238.749,238.756,238.692,238.692,114900000.0
2007-01-29 20:19:00,238.763,238.795,238.763,238.772,146700001.0
2007-01-29 20:20:00,238.752,238.787,238.725,238.785,290700001.0
2007-01-29 20:21:00,238.799,238.799,238.74,238.771,165600001.0
2007-01-29 20:22:00,238.778,238.799,238.732,238.772,216900000.0
2007-01-29 20:23:00,238.76,238.79,238.76,238.768,166099999.0
2007-01-29 20:24:00,238.768,238.769,238.717,238.717,128200000.0
2007-01-29 20:25:00,238.714,238.751,238.714,238.728,301900001.0
2007-01-29 20:26:00,238.73,238.77,238.682,238.77,292300000.0
2007-01-29 20:27:00,238.766,238.766,238.745,238.764,232100002.0
2007-01-29 20:28:00,238.757,238.758,238.708,238.74,420299998.0
2007-01-29 20:29:00,238.763,238.795,238.763,238.775,453100003.0
2007-01-29 20:30:00,238.78,238.8,238.767,238.767,522900000.0
2007-01-29 20:31:00,238.781,238.794,238.728,238.762,463199997.0
2007-01-29 20:32:00,238.772,238.777,238.724,238.77,436200001.0
2007-01-29 20:33:00,238.733,238.774,238.722,238.754,203800001.0
2007-01-29 20:34:00,238.765,238.766,238.701,238.732,150400000.0
2007-01-29 20:35:00,238.769,238.778,238.758,238.77,114899999.0
2007-01-29 20:36:00,238.714,238.785,238.714,238.785,111800001.0
2007-01-29 20:37:00,238.789,238.796,238.766,238.79,98800000.0
2007-01-29 20:38:00,238.794,238.829,238.784,238.809,205900001.0
2007-01-29 20:39:00,238.806,238.807,238.731,238.792,221200000.0
2007-01-29 20:40:00,238.785,238.856,238.753,238.84,349799998.0
2007-01-29 20:41:00,238.846,238.878,238.83,238.851,227100000.0
2007-01-29 20:42:00,238.839,238.841,238.815,238.833,217400000.0
2007-01-29 20:43:00,238.831,238.837,238.81,238.82,303600002.0
2007-01-29 20:44:00,238.823,238.823,238.791,238.822,335700001.0
2007-01-29 20:45:00,238.822,238.824,238.774,238.809,296599998.0
2007-01-29 20:46:00,238.812,238.813,238.76,238.805,269399999.0
2007-01-29 20:47:00,238.807,238.826,238.803,238.819,276499998.0
2007-01-29 20:48:00,238.815,238.85,238.769,238.774,278199999.0
2007-01-29 20:49:00,238.826,238.844,238.823,238.842,118000000.0
2007-01-29 20:50:00,238.818,238.854,238.808,238.836,362000000.0
2007-01-29 20:51:00,238.822,238.847,238.815,238.821,113500000.0
2007-01-29 20:52:00,238.849,238.872,238.838,238.863,91400000.0
2007-01-29 20:53:00,238.87,238.881,238.863,238.875,225300000.0
2007-01-29 20:54:00,238.874,238.892,238.87,238.884,154500001.0
2007-01-29 20:55:00,238.896,238.896,238.841,238.842,368000000.0
2007-01-29 20:56:00,238.852,238.878,238.839,238.845,259700002.0
2007-01-29 20:57:00,238.852,238.88,238.838,238.855,331000001.0
2007-01-29 20:58:00,238.853,238.888,238.829,238.829,326999999.0
2007-01-29 20:59:00,238.822,238.852,238.812,238.826,505300001.0
2007-01-29 21:00:00,238.862,238.881,238.848,238.848,461700001.0
2007-01-29 21:01:00,238.852,238.882,238.85,238.857,410900004.0
2007-01-29 21:02:00,238.863,238.881,238.841,238.868,263000002.0
2007-01-29 21:03:00,238.865,238.903,238.842,238.842,197200000.0
2007-01-29 21:04:00,238.915,238.915,238.873,238.888,121800001.0
2007-01-29 21:05:00,238.892,238.915,238.887,238.897,102200000.0
2007-01-29 21:06:00,238.88,238.89,238.854,238.879,128400000.0
2007-01-29 21:07:00,238.87,238.901,238.867,238.901,208600002.0
2007-01-29 21:08:00,238.902,238.902,238.872,238.889,137200000.0
2007-01-29 21:09:00,238.886,238.886,238.861,238.861,112799999.0
2007-01-29 21:10:00,238.872,238.88,238.843,238.86,45700000.0
2007-01-29 21:11:00,238.869,238.883,238.861,238.874,64000000.0
2007-01-29 21:12:00,238.886,238.886,238.84,238.873,111400002.0
2007-01-29 21:13:00,238.879,238.879,238.816,238.844,154400000.0
2007-01-29 21:14:00,238.842,238.883,238.842,238.862,350700001.0
2007-01-29 21:15:00,238.868,238.871,238.852,238.86,276799999.0
2007-01-29 21:16:00,238.846,238.865,238.831,238.833,81899999.0
2007-01-29 21:17:00,238.83,238.869,238.827,238.83,306700002.0
2007-01-29 21:18:00,238.869,238.871,238.805,238.805,187300001.0
2007-01-29 21:19:00,238.848,238.856,238.783,238.856,216100000.0
2007-01-29 21:20:00,238.858,238.858,238.781,238.84,409799997.0
2007-01-29 21:21:00,238.85,238.85,238.798,238.813,266199999.0
2007-01-29 21:22:00,238.818,238.841,238.81,238.81,183500000.0
2007-01-29 21:23:00,238.75,238.807,238.75,238.799,145200000.0
2007-01-29 21:24:00,238.816,238.85,238.814,238.821,197299999.0
2007-01-29 21:25:00,238.806,238.831,238.793,238.803,300500001.0
2007-01-29 21:26:00,238.807,238.84,238.789,238.83,131900002.0
2007-01-29 21:27:00,238.835,238.839,238.808,238.809,209500002.0
2007-01-29 21:28:00,238.86,238.86,238.819,238.821,130800000.0
2007-01-29 21:29:00,238.867,238.869,238.845,238.86,104100000.0
2007-01-29 21:30:00,238.862,238.866,238.812,238.866,77800000.0
2007-01-29 21:31:00,238.844,238.878,238.821,238.878,47600000.0
2007-01-29 21:32:00,238.882,238.882,238.821,238.842,78200000.0
2007-01-29 21:33:00,238.827,238.845,238.774,238.841,181400002.0
2007-01-29 21:34:00,238.833,238.853,238.833,238.849,139000000.0
2007-01-29 21:35:00,238.854,238.88,238.841,238.87,29600000.0
2007-01-29 21:36:00,238.866,238.866,238.822,238.857,85599998.0
2007-01-29 21:37:00,238.856,238.876,238.82,238.876,99800000.0
2007-01-29 21:38:00,238.866,238.878,238.838,238.845,49700000.0
2007-01-29 21:39:00,238.85,238.853,238.813,238.853,24600000.0
2007-01-29 21:40:00,238.863,238.863,238.816,238.816,37500000.0
2007-01-29 21:41:00,238.869,238.88,238.86,238.87,38999999.0
2007-01-29 21:42:00,238.869,238.869,238.845,238.849,173400000.0
2007-01-29 21:43:00,238.857,238.88,238.857,238.88,49300000.0
2007-01-29 21:44:00,238.88,238.882,238.837,238.85,179899999.0
2007-01-29 21:45:00,238.858,238.887,238.821,238.887,118399999.0
2007-01-29 21:46:00,238.87,238.881,238.861,238.875,126300001.0
2007-01-29 21:47:00,238.882,238.886,238.87,238.87,64099999.0
2007-01-29 21:48:00,238.867,238.893,238.855,238.872,124700000.0
2007-01-29 21:49:00,238.884,238.888,238.874,238.876,69800000.0
2007-01-29 21:50:00,238.879,238.879,238.851,238.857,55900000.0
2007-01-29 21:51:00,238.845,238.863,238.807,238.852,142300000.0
2007-01-29 21:52:00,238.863,238.865,238.834,238.865,63700001.0
2007-01-29 21:53:00,238.873,238.873,238.843,238.843,23000000.0
2007-01-29 21:54:00,238.868,238.872,238.847,238.86,114900001.0
2007-01-29 21:55:00,238.848,238.864,238.815,238.815,62200000.0
2007-01-29 21:56:00,238.812,238.845,238.812,238.832,32900001.0
2007-01-29 21:57:00,238.826,238.85,238.822,238.845,61300000.0
2007-01-29 21:58:00,238.868,238.879,238.846,238.869,59200000.0
2007-01-29 21:59:00,238.89,238.905,238.875,238.888,187800000.0
2007-01-29 22:00:00,238.891,238.905,238.873,238.873,184600000.0
2007-01-29 22:01:00,238.827,238.884,238.827,238.884,107700000.0
2007-01-29 22:02:00,238.867,238.891,238.838,238.891,276600002.0
2007-01-29 22:03:00,238.897,238.897,238.846,238.851,79699998.0
2007-01-29 22:04:00,238.883,238.907,238.883,238.893,108999999.0
2007-01-29 22:05:00,238.878,238.883,238.85,238.86,70800001.0
2007-01-29 22:06:00,238.828,238.876,238.818,238.866,41200000.0
2007-01-29 22:07:00,238.808,238.845,238.806,238.842,64700000.0
2007-01-29 22:08:00,238.826,238.854,238.818,238.846,74600000.0
2007-01-29 22:09:00,238.841,238.846,238.804,238.81,44800001.0
2007-01-29 22:10:00,238.814,238.838,238.8,238.829,46200000.0
2007-01-29 22:11:00,238.825,238.85,238.788,238.842,71300000.0
2007-01-29 22:12:00,238.844,238.844,238.821,238.821,116100000.0
2007-01-29 22:13:00,238.837,238.849,238.818,238.826,46600001.0
2007-01-29 22:14:00,238.835,238.866,238.832,238.848,47300000.0
2007-01-29 22:15:00,238.858,238.887,238.842,238.85,147900000.0
2007-01-29 22:16:00,238.858,238.87,238.858,238.864,229700002.0
2007-01-29 22:17:00,238.872,238.872,238.827,238.832,38500000.0
2007-01-29 22:18:00,238.838,238.873,238.817,238.857,65200000.0
2007-01-29 22:19:00,238.87,238.877,238.856,238.863,73300000.0
2007-01-29 22:20:00,238.872,238.872,238.85,238.864,53100000.0
2007-01-29 22:21:00,238.852,238.853,238.808,238.811,71600001.0
2007-01-29 22:22:00,238.844,238.844,238.765,238.814,125000001.0
2007-01-29 22:23:00,238.853,238.899,238.853,238.86,118500001.0
2007-01-29 22:24:00,238.864,238.864,238.812,238.851,55500000.0
2007-01-29 22:25:00,238.819,238.853,238.801,238.853,98800000.0
2007-01-29 22:26:00,238.851,238.851,238.841,238.847,42200000.0
2007-01-29 22:27:00,238.817,238.85,238.783,238.799,167299998.0
2007-01-29 22:28:00,238.77,238.77,238.67,238.672,39900000.0
2007-01-29 22:29:00,238.679,238.702,238.649,238.667,144699999.0
2007-01-29 22:30:00,238.654,238.654,238.607,238.607,46100000.0
2007-01-29 22:31:00,238.594,238.613,238.588,238.613,49800000.0
2007-01-29 22:32:00,238.595,238.621,238.564,238.569,116700000.0
2007-01-29 22:33:00,238.576,238.621,238.574,238.61,260099999.0
2007-01-29 22:34:00,238.611,238.63,238.56,238.613,269399999.0
2007-01-29 22:35:00,238.634,238.636,238.62,238.62,65700000.0
2007-01-29 22:36:00,238.616,238.638,238.586,238.586,90800001.0
2007-01-29 22:37:00,238.606,238.615,238.592,238.597,106900001.0
2007-01-29 22:38:00,238.611,238.611,238.583,238.583,32600000.0
2007-01-29 22:39:00,238.579,238.608,238.553,238.553,56099999.0
2007-01-29 22:40:00,238.559,238.574,238.544,238.55,45100000.0
2007-01-29 22:41:00,238.536,238.536,238.5,238.505,79900001.0
2007-01-29 22:42:00,238.512,238.516,238.493,238.493,44700000.0
2007-01-29 22:43:00,238.491,238.491,238.459,238.485,79400000.0
2007-01-29 22:44:00,238.492,238.513,238.473,238.495,110800000.0
2007-01-29 22:45:00,238.51,238.525,238.478,238.525,92299999.0
2007-01-29 22:46:00,238.516,238.526,238.461,238.518,49200000.0
2007-01-29 22:47:00,238.508,238.524,238.468,238.524,93600001.0
2007-01-29 22:48:00,238.553,238.562,238.541,238.558,114900000.0
2007-01-29 22:49:00,238.549,238.562,238.504,238.562,50899999.0
2007-01-29 22:50:00,238.566,238.569,238.559,238.564,67600001.0
2007-01-29 22:51:00,238.565,238.566,238.552,238.555,114100000.0
2007-01-29 22:52:00,238.555,238.568,238.539,238.562,42800000.0
2007-01-29 22:53:00,238.568,238.579,238.542,238.571,161300000.0
2007-01-29 22:54:00,238.573,238.581,238.524,238.581,61100000.0
2007-01-29 22:55:00,238.61,238.664,238.594,238.663,49000000.0
2007-01-29 22:56:00,238.667,238.708,238.643,238.643,71700000.0
2007-01-29 22:57:00,238.699,238.699,238.67,238.67,105399999.0
2007-01-29 22:58:00,238.654,238.668,238.632,238.664,27200000.0
2007-01-29 22:59:00,238.641,238.641,238.606,238.612,68100000.0
2007-01-29 23:00:00,238.608,238.622,238.608,238.62,48700000.0
2007-01-29 23:01:00,238.617,238.642,238.596,238.642,28300000.0
2007-01-29 23:02:00,238.634,238.647,238.626,238.631,31000000.0
2007-01-29 23:03:00,238.593,238.642,238.584,238.642,62500000.0
2007-01-29 23:04:00,238.658,238.666,238.643,238.658,49200000.0
2007-01-29 23:05:00,238.642,238.661,238.628,238.654,40700000.0
2007-01-29 23:06:00,238.623,238.662,238.602,238.662,31700000.0
2007-01-29 23:07:00,238.655,238.664,238.638,238.653,56200001.0
2007-01-29 23:08:00,238.657,238.682,238.626,238.682,33900000.0
2007-01-29 23:09:00,238.666,238.666,238.623,238.648,24300000.0
2007-01-29 23:10:00,238.647,238.655,238.625,238.644,51799999.0
2007-01-29 23:11:00,238.632,238.642,238.599,238.599,64700000.0
2007-01-29 23:12:00,238.58,238.619,238.563,238.617,57300000.0
2007-01-29 23:13:00,238.621,238.633,238.602,238.631,60100001.0
2007-01-29 23:14:00,238.611,238.653,238.589,238.653,51300000.0
2007-01-29 23:15:00,238.652,238.652,238.59,238.61,56100001.0
2007-01-29 23:16:00,238.622,238.622,238.611,238.611,7500000.0
2007-01-29 23:17:00,238.563,238.607,238.553,238.607,32900000.0
2007-01-29 23:18:00,238.584,238.584,238.537,238.571,40700000.0
2007-01-29 23:19:00,238.576,238.576,238.543,238.552,28699999.0
2007-01-29 23:20:00,238.518,238.548,238.508,238.548,73100000.0
2007-01-29 23:21:00,238.558,238.558,238.533,238.551,50500000.0
2007-01-29 23:22:00,238.55,238.575,238.544,238.569,64899998.0
2007-01-29 23:23:00,238.559,238.584,238.516,238.584,40900000.0
2007-01-29 23:24:00,238.619,238.648,238.61,238.61,22900000.0
2007-01-29 23:25:00,238.603,238.624,238.601,238.606,78800000.0
2007-01-29 23:26:00,238.568,238.646,238.561,238.646,49400000.0
2007-01-29 23:27:00,238.65,238.663,238.581,238.595,49900000.0
2007-01-29 23:28:00,238.651,238.67,238.647,238.648,45700000.0
2007-01-29 23:29:00,238.661,238.668,238.649,238.649,47200000.0
2007-01-29 23:30:00,238.675,238.675,238.635,238.645,59500000.0
2007-01-29 23:31:00,238.645,238.662,238.629,238.654,43000000.0
2007-01-29 23:32:00,238.646,238.677,238.61,238.664,49100000.0
2007-01-29 23:33:00,238.667,238.667,238.659,238.661,82400000.0
2007-01-29 23:34:00,238.683,238.702,238.658,238.698,42300000.0
2007-01-29 23:35:00,238.69,238.69,238.622,238.645,64900001.0
2007-01-29 23:36:00,238.662,238.675,238.647,238.647,54100001.0
2007-01-29 23:37:00,238.677,238.684,238.664,238.672,29300000.0
2007-01-29 23:38:00,238.675,238.677,238.65,238.675,42000000.0
2007-01-29 23:39:00,238.687,238.693,238.681,238.681,44100000.0
2007-01-29 23:40:00,238.67,238.671,238.649,238.649,58300000.0
2007-01-29 23:41:00,238.681,238.681,238.661,238.675,25500000.0
2007-01-29 23:42:00,238.667,238.681,238.662,238.662,48200000.0
2007-01-29 23:43:00,238.654,238.667,238.646,238.667,62300000.0
2007-01-29 23:44:00,238.658,238.662,238.646,238.65,36300000.0
2007-01-29 23:45:00,238.654,238.661,238.644,238.655,50000000.0
2007-01-29 23:46:00,238.646,238.66,238.637,238.66,44900000.0
2007-01-29 23:47:00,238.64,238.659,238.602,238.635,73500000.0
2007-01-29 23:48:00,238.65,238.666,238.643,238.658,44300000.0
2007-01-29 23:49:00,238.648,238.662,238.636,238.662,48200000.0
2007-01-29 23:50:00,238.647,238.669,238.618,238.618,38400000.0
2007-01-29 23:51:00,238.659,238.696,238.648,238.696,34700000.0
2007-01-29 23:52:00,238.669,238.682,238.659,238.682,25400000.0
2007-01-29 23:53:00,238.717,238.717,238.662,238.666,86200001.0
2007-01-29 23:54:00,238.664,238.684,238.631,238.678,22200000.0
2007-01-29 23:55:00,238.671,238.704,238.655,238.682,46800000.0
2007-01-29 23:56:00,238.661,238.697,238.629,238.697,37500000.0
2007-01-29 23:57:00,238.697,238.7,238.681,238.69,41400001.0
2007-01-29 23:58:00,238.701,238.728,238.691,238.722,51800000.0
2007-01-29 23:59:00,238.725,238.725,238.703,238.703,14800000.0
2007-01-30 00:00:00,238.698,238.698,238.652,238.66,54000000.0
2007-01-30 00:01:00,238.664,238.695,238.656,238.695,61500000.0
2007-01-30 00:02:00,238.693,238.693,238.653,238.666,96500002.0
2007-01-30 00:03:00,238.645,238.695,238.629,238.695,41800000.0
2007-01-30 00:04:00,238.692,238.692,238.667,238.667,30600000.0
2007-01-30 00:05:00,238.654,238.682,238.642,238.681,25700000.0
2007-01-30 00:06:00,238.662,238.673,238.643,238.673,24200000.0
2007-01-30 00:07:00,238.688,238.691,238.661,238.675,25400000.0
2007-01-30 00:08:00,238.66,238.697,238.646,238.697,37900000.0
2007-01-30 00:09:00,238.694,238.695,238.674,238.695,82100000.0
2007-01-30 00:10:00,238.703,238.711,238.676,238.689,116500002.0
2007-01-30 00:11:00,238.681,238.681,238.654,238.669,52000000.0
2007-01-30 00:12:00,238.682,238.702,238.654,238.665,72400001.0
2007-01-30 00:13:00,238.685,238.709,238.685,238.7,34400000.0
2007-01-30 00:14:00,238.717,238.726,238.703,238.723,47700000.0
2007-01-30 00:15:00,238.722,238.739,238.715,238.723,37300000.0
2007-01-30 00:16:00,238.722,238.74,238.709,238.723,48699999.0
2007-01-30 00:17:00,238.709,238.74,238.695,238.74,18900000.0
2007-01-30 00:18:00,238.732,238.732,238.703,238.725,64199999.0
2007-01-30 00:19:00,238.726,238.754,238.723,238.744,30500000.0
2007-01-30 00:20:00,238.731,238.753,238.719,238.719,54000000.0
2007-01-30 00:21:00,238.74,238.78,238.74,238.766,41000000.0
2007-01-30 00:22:00,238.756,238.775,238.733,238.746,50900000.0
2007-01-30 00:23:00,238.766,238.766,238.725,238.725,50200000.0
2007-01-30 00:24:00,238.718,238.753,238.714,238.742,51900001.0
2007-01-30 00:25:00,238.735,238.735,238.711,238.717,48699999.0
2007-01-30 00:26:00,238.728,238.75,238.726,238.738,48100000.0
2007-01-30 00:27:00,238.754,238.764,238.682,238.721,53200000.0
2007-01-30 00:28:00,238.726,238.752,238.697,238.752,47900000.0
2007-01-30 00:29:00,238.732,238.762,238.724,238.751,73500000.0
2007-01-30 00:30:00,238.704,238.752,238.692,238.752,47900001.0
2007-01-30 00:31:00,238.766,238.794,238.763,238.779,68300000.0
2007-01-30 00:32:00,238.786,238.793,238.764,238.791,29700000.0
2007-01-30 00:33:00,238.779,238.783,238.749,238.749,70500001.0
2007-01-30 00:34:00,238.756,238.768,238.72,238.72,65400000.0
2007-01-30 00:35:00,238.7,238.729,238.689,238.724,77700000.0
2007-01-30 00:36:00,238.707,238.753,238.707,238.73,31100000.0
2007-01-30 00:37:00,238.731,238.754,238.726,238.74,27200000.0
2007-01-30 00:38:00,238.727,238.772,238.718,238.769,28800000.0
2007-01-30 00:39:00,238.763,238.769,238.743,238.763,34300000.0
2007-01-30 00:40:00,238.778,238.778,238.746,238.772,45200000.0
2007-01-30 00:41:00,238.775,238.775,238.766,238.77,44300000.0
2007-01-30 00:42:00,238.764,238.764,238.738,238.746,32500000.0
2007-01-30 00:43:00,238.751,238.767,238.734,238.763,32000000.0
2007-01-30 00:44:00,238.75,238.756,238.726,238.737,56600001.0
2007-01-30 00:45:00,238.749,238.749,238.724,238.724,27100000.0
2007-01-30 00:46:00,238.711,238.728,238.7,238.7,51300000.0
2007-01-30 00:47:00,238.7,238.702,238.643,238.672,32000000.0
2007-01-30 00:48:00,238.704,238.713,238.692,238.695,62800001.0
2007-01-30 00:49:00,238.705,238.746,238.705,238.723,21800000.0
2007-01-30 00:50:00,238.746,238.774,238.713,238.767,21300000.0
2007-01-30 00:51:00,238.745,238.794,238.738,238.739,48900001.0
2007-01-30 00:52:00,238.708,238.759,238.697,238.735,49900000.0
2007-01-30 00:53:00,238.705,238.734,238.678,238.694,60200000.0
2007-01-30 00:54:00,238.662,238.673,238.655,238.663,31000000.0
2007-01-30 00:55:00,238.669,238.687,238.647,238.647,39000000.0
2007-01-30 00:56:00,238.625,238.638,238.601,238.638,31700000.0
2007-01-30 00:57:00,238.654,238.67,238.613,238.67,87000002.0
2007-01-30 00:58:00,238.645,238.655,238.609,238.629,27800000.0
2007-01-30 00:59:00,238.644,238.681,238.616,238.681,46600000.0
2007-01-30 01:00:00,238.671,238.674,238.647,238.667,85099999.0
2007-01-30 01:01:00,238.67,238.678,238.657,238.67,34800000.0
2007-01-30 01:02:00,238.693,238.704,238.655,238.684,34800000.0
2007-01-30 01:03:00,238.678,238.695,238.663,238.663,26800000.0
2007-01-30 01:04:00,238.651,238.677,238.651,238.655,43600000.0
2007-01-30 01:05:00,238.683,238.713,238.683,238.696,80299998.0
2007-01-30 01:06:00,238.699,238.699,238.644,238.673,27200000.0
2007-01-30 01:07:00,238.683,238.692,238.668,238.69,23800000.0
2007-01-30 01:08:00,238.694,238.705,238.69,238.69,39400000.0
2007-01-30 01:09:00,238.685,238.693,238.673,238.675,44200001.0
2007-01-30 01:10:00,238.649,238.662,238.627,238.644,39200000.0
2007-01-30 01:11:00,238.656,238.677,238.643,238.666,38300000.0
2007-01-30 01:12:00,238.67,238.694,238.668,238.676,58399999.0
2007-01-30 01:13:00,238.676,238.676,238.665,238.676,12800000.0
2007-01-30 01:14:00,238.676,238.697,238.658,238.658,76199999.0
2007-01-30 01:15:00,238.657,238.663,238.649,238.65,49400000.0
2007-01-30 01:16:00,238.605,238.66,238.605,238.634,103299999.0
2007-01-30 01:17:00,238.674,238.695,238.644,238.695,18000000.0
2007-01-30 01:18:00,238.721,238.726,238.7,238.7,31300000.0
2007-01-30 01:19:00,238.691,238.691,238.657,238.689,21300000.0
2007-01-30 01:20:00,238.688,238.694,238.675,238.694,34900000.0
2007-01-30 01:21:00,238.688,238.694,238.669,238.692,53800000.0
2007-01-30 01:22:00,238.702,238.703,238.648,238.673,31500000.0
2007-01-30 01:23:00,238.684,238.698,238.676,238.689,49099999.0
2007-01-30 01:24:00,238.691,238.691,238.676,238.686,64000000.0
2007-01-30 01:25:00,238.686,238.73,238.686,238.711,37899999.0
2007-01-30 01:26:00,238.737,238.772,238.724,238.761,92899999.0
2007-01-30 01:27:00,238.763,238.803,238.756,238.772,43000000.0
2007-01-30 01:28:00,238.801,238.808,238.778,238.8,104500001.0
2007-01-30 01:29:00,238.8,238.806,238.775,238.806,57900000.0
2007-01-30 01:30:00,238.78,238.837,238.778,238.832,37300000.0
2007-01-30 01:31:00,238.815,238.815,238.778,238.78,43100001.0
2007-01-30 01:32:00,238.785,238.785,238.754,238.773,47000000.0
2007-01-30 01:33:00,238.778,238.8,238.75,238.75,48000000.0
2007-01-30 01:34:00,238.778,238.791,238.772,238.788,34000000.0
2007-01-30 01:35:00,238.713,238.772,238.713,238.772,34300000.0
2007-01-30 01:36:00,238.766,238.779,238.728,238.779,61700000.0
2007-01-30 01:37:00,238.787,238.787,238.739,238.75,44499999.0
2007-01-30 01:38:00,238.772,238.82,238.772,238.808,28000000.0
2007-01-30 01:39:00,238.785,238.785,238.724,238.755,66900001.0
2007-01-30 01:40:00,238.752,238.759,238.71,238.757,39900000.0
2007-01-30 01:41:00,238.748,238.748,238.701,238.715,59200000.0
2007-01-30 01:42:00,238.73,238.73,238.699,238.699,25100000.0
2007-01-30 01:43:00,238.739,238.768,238.739,238.758,60100000.0
2007-01-30 01:44:00,238.753,238.76,238.741,238.755,22600000.0
2007-01-30 01:45:00,238.748,238.764,238.728,238.764,41400000.0
2007-01-30 01:46:00,238.765,238.768,238.733,238.755,55100000.0
2007-01-30 01:47:00,238.741,238.777,238.739,238.776,78300000.0
2007-01-30 01:48:00,238.771,238.771,238.755,238.759,38300000.0
2007-01-30 01:49:00,238.772,238.772,238.731,238.735,38800000.0
2007-01-30 01:50:00,238.716,238.716,238.594,238.706,46400000.0
2007-01-30 01:51:00,238.683,238.686,238.635,238.686,21800000.0
2007-01-30 01:52:00,238.699,238.794,238.699,238.794,17500000.0
2007-01-30 01:53:00,238.771,238.771,238.726,238.726,63400000.0
2007-01-30 01:54:00,238.737,238.737,238.691,238.712,73000000.0
2007-01-30 01:55:00,238.7,238.727,238.673,238.727,40600000.0
2007-01-30 01:56:00,238.726,238.766,238.726,238.766,30200000.0
2007-01-30 01:57:00,238.774,238.785,238.763,238.763,49700000.0
2007-01-30 01:58:00,238.76,238.768,238.752,238.768,33100000.0
2007-01-30 01:59:00,238.768,238.77,238.73,238.733,39700000.0
2007-01-30 02:00:00,238.739,238.739,238.698,238.71,75000001.0
2007-01-30 02:01:00,238.702,238.702,238.677,238.682,32800000.0
2007-01-30 02:02:00,238.693,238.702,238.666,238.698,32000000.0
2007-01-30 02:03:00,238.694,238.697,238.671,238.675,32200000.0
2007-01-30 02:04:00,238.655,238.688,238.619,238.654,60100000.0
2007-01-30 02:05:00,238.649,238.651,238.641,238.649,43899999.0
2007-01-30 02:06:00,238.615,238.632,238.602,238.611,52600001.0
2007-01-30 02:07:00,238.596,238.596,238.538,238.539,34000000.0
2007-01-30 02:08:00,238.557,238.557,238.504,238.553,60200000.0
2007-01-30 02:09:00,238.534,238.555,238.527,238.555,31400000.0
2007-01-30 02:10:00,238.571,238.576,238.531,238.531,65400000.0
2007-01-30 02:11:00,238.509,238.527,238.507,238.515,77800001.0
2007-01-30 02:12:00,238.532,238.555,238.521,238.521,68099999.0
2007-01-30 02:13:00,238.506,238.542,238.503,238.54,54500000.0
2007-01-30 02:14:00,238.541,238.557,238.526,238.531,24400000.0
2007-01-30 02:15:00,238.549,238.572,238.54,238.572,55500000.0
2007-01-30 02:16:00,238.596,238.609,238.585,238.6,45400000.0
2007-01-30 02:17:00,238.618,238.667,238.618,238.633,42600000.0
2007-01-30 02:18:00,238.619,238.654,238.619,238.639,45500000.0
2007-01-30 02:19:00,238.629,238.642,238.622,238.633,49600000.0
2007-01-30 02:20:00,238.654,238.672,238.633,238.633,35900000.0
2007-01-30 02:21:00,238.635,238.636,238.629,238.633,49200000.0
2007-01-30 02:22:00,238.627,238.634,238.596,238.607,33000000.0
2007-01-30 02:23:00,238.625,238.625,238.593,238.608,54600001.0
2007-01-30 02:24:00,238.611,238.628,238.593,238.597,65199999.0
2007-01-30 02:25:00,238.609,238.66,238.604,238.66,48700000.0
2007-01-30 02:26:00,238.648,238.679,238.633,238.655,70100000.0
2007-01-30 02:27:00,238.64,238.656,238.623,238.623,71100001.0
2007-01-30 02:28:00,238.666,238.666,238.641,238.651,50700000.0
2007-01-30 02:29:00,238.649,238.649,238.623,238.647,46600000.0
2007-01-30 02:30:00,238.614,238.638,238.604,238.617,77700000.0
2007-01-30 02:31:00,238.643,238.644,238.629,238.641,69000000.0
2007-01-30 02:32:00,238.621,238.647,238.611,238.64,62600001.0
2007-01-30 02:33:00,238.634,238.64,238.603,238.611,58600000.0
2007-01-30 02:34:00,238.617,238.617,238.598,238.609,35400000.0
2007-01-30 02:35:00,238.594,238.594,238.552,238.553,78500001.0
2007-01-30 02:36:00,238.548,238.552,238.518,238.518,30900000.0
2007-01-30 02:37:00,238.514,238.514,238.432,238.466,60600000.0
2007-01-30 02:38:00,238.464,238.483,238.448,238.468,53500000.0
2007-01-30 02:39:00,238.497,238.508,238.487,238.489,67200001.0
2007-01-30 02:40:00,238.493,238.493,238.459,238.459,49300000.0
2007-01-30 02:41:00,238.442,238.448,238.41,238.436,77300000.0
2007-01-30 02:42:00,238.439,238.461,238.438,238.457,53000001.0
2007-01-30 02:43:00,238.468,238.468,238.429,238.429,48700000.0
2007-01-30 02:44:00,238.389,238.41,238.381,238.401,30800000.0
2007-01-30 02:45:00,238.381,238.381,238.328,238.365,29700000.0
2007-01-30 02:46:00,238.385,238.405,238.382,238.389,56500000.0
2007-01-30 02:47:00,238.417,238.46,238.414,238.414,42200000.0
2007-01-30 02:48:00,238.494,238.507,238.482,238.484,68200001.0
2007-01-30 02:49:00,238.481,238.496,238.476,238.49,27900000.0
2007-01-30 02:50:00,238.464,238.482,238.43,238.43,55900001.0
2007-01-30 02:51:00,238.44,238.44,238.409,238.422,61900000.0
2007-01-30 02:52:00,238.414,238.441,238.414,238.433,76000000.0
2007-01-30 02:53:00,238.424,238.436,238.414,238.418,49200000.0
2007-01-30 02:54:00,238.403,238.458,238.403,238.458,66900001.0
2007-01-30 02:55:00,238.445,238.498,238.445,238.498,51100000.0
2007-01-30 02:56:00,238.49,238.534,238.49,238.525,55800000.0
2007-01-30 02:57:00,238.519,238.519,238.485,238.497,30000000.0
2007-01-30 02:58:00,238.499,238.518,238.498,238.518,47799999.0
2007-01-30 02:59:00,238.516,238.552,238.516,238.547,70100000.0
2007-01-30 03:00:00,238.55,238.556,238.53,238.53,72600002.0
2007-01-30 03:01:00,238.538,238.575,238.527,238.57,75500000.0
2007-01-30 03:02:00,238.587,238.644,238.587,238.635,39900000.0
2007-01-30 03:03:00,238.614,238.651,238.612,238.636,65399999.0
2007-01-30 03:04:00,238.643,238.656,238.596,238.656,73200000.0
2007-01-30 03:05:00,238.65,238.666,238.637,238.65,40300000.0
2007-01-30 03:06:00,238.674,238.718,238.669,238.718,72100000.0
2007-01-30 03:07:00,238.692,238.692,238.645,238.645,23600000.0
2007-01-30 03:08:00,238.654,238.669,238.647,238.662,25800000.0
2007-01-30 03:09:00,238.679,238.686,238.649,238.679,69500000.0
2007-01-30 03:10:00,238.675,238.68,238.652,238.665,54100000.0
2007-01-30 03:11:00,238.678,238.71,238.669,238.669,60599999.0
2007-01-30 03:12:00,238.677,238.677,238.629,238.642,46300000.0
2007-01-30 03:13:00,238.629,238.629,238.598,238.626,37200000.0
2007-01-30 03:14:00,238.631,238.631,238.609,238.609,43900000.0
2007-01-30 03:15:00,238.591,238.61,238.583,238.59,25100000.0
2007-01-30 03:16:00,238.592,238.612,238.582,238.6,55100000.0
2007-01-30 03:17:00,238.589,238.601,238.568,238.595,55899999.0
2007-01-30 03:18:00,238.599,238.599,238.542,238.542,49200000.0
2007-01-30 03:19:00,238.526,238.541,238.521,238.527,69000002.0
2007-01-30 03:20:00,238.508,238.562,238.5,238.542,52000001.0
2007-01-30 03:21:00,238.559,238.572,238.549,238.558,84600000.0
2007-01-30 03:22:00,238.536,238.563,238.51,238.51,58399999.0
2007-01-30 03:23:00,238.569,238.578,238.552,238.565,78000000.0
2007-01-30 03:24:00,238.584,238.593,238.547,238.564,49599999.0
2007-01-30 03:25:00,238.553,238.583,238.538,238.578,64300000.0
2007-01-30 03:26:00,238.579,238.593,238.561,238.571,59000000.0
2007-01-30 03:27:00,238.57,238.59,238.555,238.59,69500000.0
2007-01-30 03:28:00,238.596,238.596,238.539,238.565,52800000.0
2007-01-30 03:29:00,238.569,238.583,238.551,238.583,22200000.0
2007-01-30 03:30:00,238.533,238.577,238.533,238.561,45700000.0
2007-01-30 03:31:00,238.576,238.577,238.553,238.556,61400000.0
2007-01-30 03:32:00,238.591,238.591,238.533,238.573,68000001.0
2007-01-30 03:33:00,238.559,238.582,238.559,238.582,46600001.0
2007-01-30 03:34:00,238.571,238.571,238.528,238.534,65600000.0
2007-01-30 03:35:00,238.565,238.588,238.565,238.581,65099999.0
2007-01-30 03:36:00,238.568,238.592,238.537,238.537,61200000.0
2007-01-30 03:37:00,238.614,238.618,238.587,238.605,41800000.0
2007-01-30 03:38:00,238.605,238.61,238.576,238.61,50799999.0
2007-01-30 03:39:00,238.61,238.648,238.58,238.648,46700000.0
2007-01-30 03:40:00,238.647,238.671,238.638,238.647,39200001.0
2007-01-30 03:41:00,238.641,238.663,238.613,238.663,51800000.0
2007-01-30 03:42:00,238.658,238.673,238.635,238.635,60900000.0
2007-01-30 03:43:00,238.655,238.674,238.647,238.647,39100000.0
2007-01-30 03:44:00,238.678,238.688,238.668,238.686,30000000.0
2007-01-30 03:45:00,238.669,238.669,238.643,238.665,74500000.0
2007-01-30 03:46:00,238.662,238.677,238.638,238.648,45900000.0
2007-01-30 03:47:00,238.659,238.663,238.635,238.66,53500000.0
2007-01-30 03:48:00,238.59,238.785,238.582,238.768,64100000.0
2007-01-30 03:49:00,238.743,238.77,238.735,238.765,35200000.0
2007-01-30 03:50:00,238.748,238.769,238.74,238.769,67699999.0
2007-01-30 03:51:00,238.755,238.759,238.747,238.751,40400000.0
2007-01-30 03:52:00,238.733,238.765,238.733,238.751,36900000.0
2007-01-30 03:53:00,238.737,238.757,238.72,238.757,18000000.0
2007-01-30 03:54:00,238.763,238.778,238.757,238.778,22700000.0
2007-01-30 03:55:00,238.809,238.827,238.792,238.817,22800000.0
2007-01-30 03:56:00,238.82,238.837,238.82,238.824,44200000.0
2007-01-30 03:57:00,238.814,238.836,238.791,238.791,66800001.0
2007-01-30 03:58:00,238.789,238.838,238.789,238.838,73199999.0
2007-01-30 03:59:00,238.837,238.872,238.834,238.872,48100000.0
2007-01-30 04:00:00,238.867,238.876,238.853,238.862,46900000.0
2007-01-30 04:01:00,238.876,238.885,238.839,238.857,47100000.0
2007-01-30 04:02:00,238.853,238.853,238.818,238.824,47900000.0
2007-01-30 04:03:00,238.818,238.823,238.786,238.811,79200001.0
2007-01-30 04:04:00,238.81,238.81,238.772,238.791,19200000.0
2007-01-30 04:05:00,238.798,238.806,238.784,238.806,47700000.0
2007-01-30 04:06:00,238.804,238.822,238.797,238.822,45400000.0
2007-01-30 04:07:00,238.824,238.824,238.776,238.784,22300000.0
2007-01-30 04:08:00,238.804,238.804,238.782,238.794,70600000.0
2007-01-30 04:09:00,238.773,238.798,238.771,238.781,96700000.0
2007-01-30 04:10:00,238.799,238.799,238.767,238.773,53000000.0
2007-01-30 04:11:00,238.793,238.82,238.786,238.803,60500000.0
2007-01-30 04:12:00,238.778,238.783,238.728,238.728,35400000.0
2007-01-30 04:13:00,238.797,238.803,238.743,238.78,45200001.0
2007-01-30 04:14:00,238.788,238.795,238.758,238.763,36799999.0
2007-01-30 04:15:00,238.761,238.762,238.732,238.762,82100000.0
2007-01-30 04:16:00,238.748,238.787,238.748,238.774,68499999.0
2007-01-30 04:17:00,238.756,238.778,238.727,238.778,39800000.0
2007-01-30 04:18:00,238.771,238.788,238.771,238.788,33100000.0
2007-01-30 04:19:00,238.781,238.809,238.749,238.809,46199999.0
2007-01-30 04:20:00,238.809,238.809,238.788,238.788,47400000.0
2007-01-30 04:21:00,238.777,238.791,238.749,238.788,84599999.0
2007-01-30 04:22:00,238.787,238.808,238.774,238.796,42600000.0
2007-01-30 04:23:00,238.806,238.812,238.788,238.796,25200000.0
2007-01-30 04:24:00,238.794,238.826,238.793,238.819,84000000.0
2007-01-30 04:25:00,238.811,238.822,238.788,238.814,25100000.0
2007-01-30 04:26:00,238.827,238.838,238.796,238.811,37600000.0
2007-01-30 04:27:00,238.784,238.809,238.762,238.804,67300000.0
2007-01-30 04:28:00,238.801,238.818,238.785,238.785,48000000.0
2007-01-30 04:29:00,238.793,238.818,238.793,238.81,32800001.0
2007-01-30 04:30:00,238.81,238.81,238.781,238.801,38700000.0
2007-01-30 04:31:00,238.784,238.806,238.778,238.797,27300000.0
2007-01-30 04:32:00,238.792,238.818,238.776,238.818,75499999.0
2007-01-30 04:33:00,238.826,238.826,238.805,238.813,32300000.0
2007-01-30 04:34:00,238.806,238.82,238.789,238.814,45999999.0
2007-01-30 04:35:00,238.798,238.798,238.777,238.792,19200000.0
2007-01-30 04:36:00,238.808,238.808,238.789,238.798,34400000.0
2007-01-30 04:37:00,238.807,238.832,238.802,238.814,21300000.0
2007-01-30 04:38:00,238.815,238.815,238.769,238.803,26200000.0
2007-01-30 04:39:00,238.819,238.831,238.81,238.817,23600000.0
2007-01-30 04:40:00,238.825,238.825,238.776,238.786,37500000.0
2007-01-30 04:41:00,238.819,238.845,238.819,238.844,31000000.0
2007-01-30 04:42:00,238.833,238.851,238.81,238.81,69999999.0
2007-01-30 04:43:00,238.818,238.818,238.755,238.755,45199999.0
2007-01-30 04:44:00,238.831,238.831,238.8,238.8,69099998.0
2007-01-30 04:45:00,238.8,238.818,238.795,238.795,86099999.0
2007-01-30 04:46:00,238.773,238.773,238.744,238.75,22400000.0
2007-01-30 04:47:00,238.777,238.781,238.74,238.747,71100000.0
2007-01-30 04:48:00,238.739,238.749,238.714,238.747,29100000.0
2007-01-30 04:49:00,238.749,238.779,238.743,238.774,63700001.0
2007-01-30 04:50:00,238.768,238.768,238.751,238.759,70800000.0
2007-01-30 04:51:00,238.753,238.757,238.731,238.757,25899999.0
2007-01-30 04:52:00,238.747,238.758,238.735,238.758,56600000.0
2007-01-30 04:53:00,238.787,238.798,238.777,238.777,34200000.0
2007-01-30 04:54:00,238.781,238.806,238.767,238.806,40600000.0
2007-01-30 04:55:00,238.789,238.809,238.781,238.781,33200000.0
2007-01-30 04:56:00,238.787,238.814,238.778,238.807,45100000.0
2007-01-30 04:57:00,238.818,238.825,238.797,238.825,73600000.0
2007-01-30 04:58:00,238.824,238.846,238.824,238.824,44999999.0
2007-01-30 04:59:00,238.827,238.827,238.788,238.809,50700000.0
2007-01-30 05:00:00,238.789,238.861,238.784,238.846,49500000.0
2007-01-30 05:01:00,238.842,238.842,238.815,238.826,41000000.0
2007-01-30 05:02:00,238.83,238.849,238.825,238.825,100700000.0
2007-01-30 05:03:00,238.828,238.838,238.828,238.837,14600000.0
2007-01-30 05:04:00,238.788,238.826,238.772,238.824,35000000.0
2007-01-30 05:05:00,238.836,238.839,238.821,238.83,43800000.0
2007-01-30 05:06:00,238.801,238.818,238.788,238.795,59400000.0
2007-01-30 05:07:00,238.83,238.83,238.803,238.812,74400000.0
2007-01-30 05:08:00,238.807,238.83,238.798,238.828,99299999.0
2007-01-30 05:09:00,238.827,238.842,238.797,238.812,28100000.0
2007-01-30 05:10:00,238.834,238.844,238.825,238.825,37000000.0
2007-01-30 05:11:00,238.82,238.823,238.81,238.823,54400000.0
2007-01-30 05:12:00,238.804,238.834,238.796,238.834,20800000.0
2007-01-30 05:13:00,238.834,238.834,238.788,238.811,74200001.0
2007-01-30 05:14:00,238.801,238.808,238.778,238.806,72500000.0
2007-01-30 05:15:00,238.787,238.816,238.787,238.805,39600000.0
2007-01-30 05:16:00,238.804,238.812,238.788,238.812,73199999.0
2007-01-30 05:17:00,238.796,238.841,238.792,238.841,35800000.0
2007-01-30 05:18:00,238.826,238.827,238.808,238.821,49800000.0
2007-01-30 05:19:00,238.814,238.822,238.799,238.812,52400000.0
2007-01-30 05:20:00,238.823,238.835,238.804,238.835,31800000.0
2007-01-30 05:21:00,238.838,238.857,238.829,238.853,47400000.0
2007-01-30 05:22:00,238.866,238.866,238.832,238.843,88500001.0
2007-01-30 05:23:00,238.849,238.856,238.829,238.84,50900000.0
2007-01-30 05:24:00,238.82,238.853,238.82,238.845,30100000.0
2007-01-30 05:25:00,238.86,238.878,238.825,238.878,30800000.0
2007-01-30 05:26:00,238.87,238.87,238.826,238.826,46900000.0
2007-01-30 05:27:00,238.862,238.868,238.858,238.868,33300000.0
2007-01-30 05:28:00,238.887,238.887,238.835,238.838,34200000.0
2007-01-30 05:29:00,238.872,238.874,238.845,238.855,29500000.0
2007-01-30 05:30:00,238.893,238.925,238.893,238.92,46900000.0
2007-01-30 05:31:00,238.918,238.934,238.908,238.929,25100000.0
2007-01-30 05:32:00,238.953,238.959,238.945,238.954,84500000.0
2007-01-30 05:33:00,238.951,238.983,238.945,238.96,23100000.0
2007-01-30 05:34:00,238.949,238.97,238.949,238.97,68600000.0
2007-01-30 05:35:00,238.963,238.976,238.946,238.956,89600001.0
2007-01-30 05:36:00,238.951,238.983,238.945,238.975,33500000.0
2007-01-30 05:37:00,238.986,238.991,238.957,238.957,24200000.0
2007-01-30 05:38:00,238.94,238.967,238.929,238.949,53400000.0
2007-01-30 05:39:00,238.927,238.945,238.926,238.945,55900000.0
2007-01-30 05:40:00,238.939,238.957,238.91,238.957,49900000.0
2007-01-30 05:41:00,238.94,238.982,238.94,238.953,54700000.0
2007-01-30 05:42:00,239.015,239.064,239.015,239.034,51500000.0
2007-01-30 05:43:00,239.039,239.056,239.024,239.048,47400000.0
2007-01-30 05:44:00,239.049,239.049,239.016,239.046,37000000.0
2007-01-30 05:45:00,239.024,239.024,238.986,238.99,55000000.0
2007-01-30 05:46:00,238.973,239.001,238.973,238.985,54500000.0
2007-01-30 05:47:00,238.984,238.991,238.963,238.974,56100001.0
2007-01-30 05:48:00,238.991,238.993,238.972,238.988,62200000.0
2007-01-30 05:49:00,238.967,238.989,238.95,238.989,29400000.0
2007-01-30 05:50:00,238.982,239.002,238.967,238.995,60300000.0
2007-01-30 05:51:00,238.998,239.038,238.977,239.01,40600000.0
2007-01-30 05:52:00,239.018,239.018,238.988,239.016,82800001.0
2007-01-30 05:53:00,239.008,239.032,239.006,239.032,13300000.0
2007-01-30 05:54:00,239.016,239.027,239.007,239.009,48400000.0
2007-01-30 05:55:00,238.999,239.017,238.97,238.977,69800000.0
2007-01-30 05:56:00,238.966,238.998,238.962,238.977,54900000.0
2007-01-30 05:57:00,239.003,239.003,238.981,238.994,44800000.0
2007-01-30 05:58:00,239.0,239.0,238.984,238.99,41300000.0
2007-01-30 05:59:00,238.993,239.015,238.993,239.013,77100000.0
2007-01-30 06:00:00,238.99,239.011,238.97,238.998,54000001.0
2007-01-30 06:01:00,239.007,239.019,238.978,238.979,28300000.0
2007-01-30 06:02:00,239.009,239.05,239.002,239.047,27600000.0
2007-01-30 06:03:00,239.043,239.043,239.017,239.042,29500000.0
2007-01-30 06:04:00,239.044,239.052,239.008,239.052,65400000.0
2007-01-30 06:05:00,239.043,239.059,239.03,239.036,55300000.0
2007-01-30 06:06:00,239.052,239.074,239.043,239.069,63399999.0
2007-01-30 06:07:00,239.081,239.082,239.046,239.075,33500000.0
2007-01-30 06:08:00,239.082,239.088,239.035,239.037,34500000.0
2007-01-30 06:09:00,239.034,239.065,239.034,239.054,43300000.0
2007-01-30 06:10:00,239.039,239.039,239.01,239.012,37800000.0
2007-01-30 06:11:00,239.038,239.044,239.024,239.039,46800000.0
2007-01-30 06:12:00,239.043,239.06,239.043,239.059,18500000.0
2007-01-30 06:13:00,239.086,239.106,239.085,239.085,64500000.0
2007-01-30 06:14:00,239.072,239.077,239.057,239.061,56300000.0
2007-01-30 06:15:00,239.041,239.068,239.012,239.068,25900000.0
2007-01-30 06:16:00,239.092,239.11,239.084,239.094,49999999.0
2007-01-30 06:17:00,239.086,239.087,239.065,239.075,35100000.0
2007-01-30 06:18:00,239.054,239.063,239.053,239.061,45200000.0
2007-01-30 06:19:00,239.056,239.078,239.016,239.065,43000000.0
2007-01-30 06:20:00,239.069,239.072,239.051,239.07,46100000.0
2007-01-30 06:21:00,239.061,239.064,239.039,239.039,50600000.0
2007-01-30 06:22:00,239.033,239.098,239.033,239.074,27500000.0
2007-01-30 06:23:00,239.116,239.116,239.067,239.11,59200000.0
2007-01-30 06:24:00,239.104,239.127,239.104,239.111,22400000.0
2007-01-30 06:25:00,239.12,239.137,239.108,239.112,50500000.0
2007-01-30 06:26:00,239.121,239.14,239.107,239.14,58600000.0
2007-01-30 06:27:00,239.123,239.135,239.076,239.077,85800001.0
2007-01-30 06:28:00,239.063,239.083,239.063,239.077,46700000.0
2007-01-30 06:29:00,239.073,239.083,239.058,239.059,45700000.0
2007-01-30 06:30:00,239.041,239.041,239.02,239.038,33400000.0
2007-01-30 06:31:00,239.045,239.045,239.011,239.011,84699999.0
2007-01-30 06:32:00,239.016,239.022,238.99,239.002,58200000.0
2007-01-30 06:33:00,238.994,239.01,238.983,238.995,52700000.0
2007-01-30 06:34:00,238.973,238.979,238.956,238.979,30500000.0
2007-01-30 06:35:00,238.963,238.963,238.911,238.95,32900000.0
2007-01-30 06:36:00,238.956,238.975,238.928,238.975,35500000.0
2007-01-30 06:37:00,238.951,238.974,238.937,238.937,55400001.0
2007-01-30 06:38:00,238.978,238.995,238.978,238.99,41400000.0
2007-01-30 06:39:00,238.99,238.993,238.974,238.987,65499999.0
2007-01-30 06:40:00,238.99,239.04,238.99,239.04,120399998.0
2007-01-30 06:41:00,239.018,239.018,238.999,239.01,16600000.0
2007-01-30 06:42:00,238.99,239.008,238.974,239.008,93100001.0
2007-01-30 06:43:00,239.025,239.038,238.992,239.012,39500000.0
2007-01-30 06:44:00,239.035,239.037,238.962,238.965,50500000.0
2007-01-30 06:45:00,239.009,239.011,238.971,238.986,69900000.0
2007-01-30 06:46:00,238.997,238.997,238.956,238.982,67900000.0
2007-01-30 06:47:00,238.99,239.043,238.99,239.043,37400000.0
2007-01-30 06:48:00,239.056,239.056,238.995,239.047,52400000.0
2007-01-30 06:49:00,239.016,239.037,239.001,239.026,32699999.0
2007-01-30 06:50:00,239.021,239.027,239.003,239.023,53900000.0
2007-01-30 06:51:00,239.003,239.02,238.975,239.02,68599999.0
2007-01-30 06:52:00,239.027,239.047,239.019,239.047,56800001.0
2007-01-30 06:53:00,239.04,239.056,239.006,239.056,9200000.0
2007-01-30 06:54:00,239.022,239.045,239.022,239.045,45800000.0
2007-01-30 06:55:00,239.043,239.059,239.027,239.05,59100001.0
2007-01-30 06:56:00,239.071,239.071,239.059,239.067,25900000.0
2007-01-30 06:57:00,239.063,239.063,239.039,239.054,36200000.0
2007-01-30 06:58:00,239.023,239.041,239.018,239.037,36300000.0
2007-01-30 06:59:00,239.016,239.04,238.998,239.033,36400000.0
2007-01-30 07:00:00,239.001,239.011,238.97,238.975,62099999.0
2007-01-30 07:01:00,238.98,238.998,238.97,238.97,49300000.0
2007-01-30 07:02:00,238.992,239.016,238.992,239.008,41200000.0
2007-01-30 07:03:00,239.005,239.005,238.964,238.974,27000000.0
2007-01-30 07:04:00,238.968,238.977,238.947,238.964,80500000.0
2007-01-30 07:05:00,238.931,238.954,238.911,238.952,78099999.0
2007-01-30 07:06:00,238.945,238.956,238.933,238.933,54500000.0
2007-01-30 07:07:00,238.935,238.935,238.896,238.896,39900000.0
2007-01-30 07:08:00,238.901,238.901,238.859,238.869,50800000.0
2007-01-30 07:09:00,238.905,238.936,238.905,238.924,59000000.0
2007-01-30 07:10:00,238.935,238.937,238.896,238.92,61200001.0
2007-01-30 07:11:00,238.919,238.955,238.913,238.95,54500000.0
2007-01-30 07:12:00,238.944,238.944,238.897,238.921,48400001.0
2007-01-30 07:13:00,238.917,238.954,238.906,238.954,48300000.0
2007-01-30 07:14:00,238.955,238.982,238.908,238.982,74100000.0
2007-01-30 07:15:00,238.975,238.977,238.953,238.969,41000000.0
2007-01-30 07:16:00,238.991,238.991,238.938,238.966,54099999.0
2007-01-30 07:17:00,238.969,238.992,238.969,238.973,66000000.0
2007-01-30 07:18:00,238.976,238.992,238.975,238.986,41700000.0
2007-01-30 07:19:00,239.004,239.019,238.986,239.019,45700000.0
2007-01-30 07:20:00,239.024,239.026,238.983,238.983,44800000.0
2007-01-30 07:21:00,238.989,239.026,238.989,239.025,40600000.0
2007-01-30 07:22:00,239.033,239.036,239.004,239.004,23700000.0
2007-01-30 07:23:00,239.032,239.042,238.995,239.042,45600000.0
2007-01-30 07:24:00,239.069,239.081,239.055,239.056,72400000.0
2007-01-30 07:25:00,239.046,239.057,239.006,239.026,93200000.0
2007-01-30 07:26:00,239.055,239.06,239.034,239.045,45700000.0
2007-01-30 07:27:00,239.076,239.078,239.044,239.064,38400000.0
2007-01-30 07:28:00,239.08,239.08,239.034,239.05,70800000.0
2007-01-30 07:29:00,239.07,239.07,239.01,239.056,51600000.0
2007-01-30 07:30:00,239.06,239.074,239.059,239.059,103500000.0
2007-01-30 07:31:00,239.062,239.071,239.042,239.044,79700000.0
2007-01-30 07:32:00,239.064,239.083,239.062,239.083,47599999.0
2007-01-30 07:33:00,239.02,239.062,239.02,239.062,60600000.0
2007-01-30 07:34:00,239.067,239.088,239.06,239.07,23600000.0
2007-01-30 07:35:00,239.089,239.089,239.042,239.067,70500000.0
2007-01-30 07:36:00,239.089,239.089,239.065,239.079,55800000.0
2007-01-30 07:37:00,239.069,239.069,239.023,239.023,31500000.0
2007-01-30 07:38:00,239.065,239.073,239.061,239.073,59600001.0
2007-01-30 07:39:00,239.068,239.079,239.052,239.07,67200000.0
2007-01-30 07:40:00,239.078,239.087,239.054,239.087,88399999.0
2007-01-30 07:41:00,239.102,239.116,239.074,239.088,36400000.0
2007-01-30 07:42:00,239.104,239.113,239.067,239.095,33600000.0
2007-01-30 07:43:00,239.111,239.117,239.097,239.108,17500000.0
2007-01-30 07:44:00,239.093,239.104,239.054,239.102,30000000.0
2007-01-30 07:45:00,239.114,239.134,239.101,239.105,59300001.0
2007-01-30 07:46:00,239.104,239.116,239.097,239.107,43400000.0
2007-01-30 07:47:00,239.108,239.108,239.082,239.089,88900000.0
2007-01-30 07:48:00,239.095,239.095,239.052,239.095,41200000.0
2007-01-30 07:49:00,239.095,239.095,239.08,239.08,25600000.0
2007-01-30 07:50:00,239.081,239.081,239.049,239.059,66500001.0
2007-01-30 07:51:00,239.035,239.062,239.011,239.062,32600000.0
2007-01-30 07:52:00,239.028,239.03,238.991,239.024,48400000.0
2007-01-30 07:53:00,239.033,239.048,239.025,239.048,67199999.0
2007-01-30 07:54:00,239.002,239.07,239.002,239.07,42300000.0
2007-01-30 07:55:00,239.059,239.13,239.059,239.13,77700001.0
2007-01-30 07:56:00,239.135,239.151,239.119,239.123,75499998.0
2007-01-30 07:57:00,239.133,239.183,239.132,239.132,45800000.0
2007-01-30 07:58:00,239.125,239.136,239.082,239.136,74600000.0
2007-01-30 07:59:00,239.13,239.138,239.12,239.12,70600000.0
2007-01-30 08:00:00,239.138,239.141,239.115,239.124,53600001.0
2007-01-30 08:01:00,239.125,239.126,239.106,239.106,30200000.0
2007-01-30 08:02:00,239.133,239.133,239.092,239.093,40600000.0
2007-01-30 08:03:00,239.089,239.089,239.03,239.075,50900001.0
2007-01-30 08:04:00,239.065,239.109,239.064,239.098,32500000.0
2007-01-30 08:05:00,239.11,239.116,239.086,239.105,52500000.0
2007-01-30 08:06:00,239.122,239.122,239.094,239.103,44300000.0
2007-01-30 08:07:00,239.079,239.086,239.065,239.079,45100000.0
2007-01-30 08:08:00,239.068,239.093,239.036,239.07,57500000.0
2007-01-30 08:09:00,239.084,239.084,239.056,239.056,48900000.0
2007-01-30 08:10:00,239.05,239.05,239.013,239.013,54100000.0
2007-01-30 08:11:00,239.012,239.012,238.976,238.991,34800000.0
2007-01-30 08:12:00,239.006,239.015,238.996,239.007,62000000.0
2007-01-30 08:13:00,239.008,239.013,238.994,239.012,31300000.0
2007-01-30 08:14:00,238.988,239.022,238.988,239.006,24700000.0
2007-01-30 08:15:00,238.999,239.005,238.982,238.982,27700000.0
2007-01-30 08:16:00,239.007,239.016,238.987,239.006,27300000.0
2007-01-30 08:17:00,239.014,239.021,238.991,239.008,38400000.0
2007-01-30 08:18:00,239.014,239.017,238.997,239.005,78900001.0
2007-01-30 08:19:00,239.013,239.017,238.995,239.005,31200000.0
2007-01-30 08:20:00,239.014,239.019,238.978,238.978,28500000.0
2007-01-30 08:21:00,238.976,238.982,238.956,238.98,43900000.0
2007-01-30 08:22:00,238.996,238.997,238.977,238.977,31000000.0
2007-01-30 08:23:00,238.962,238.971,238.92,238.92,108000001.0
2007-01-30 08:24:00,238.966,238.966,238.947,238.966,48400000.0
2007-01-30 08:25:00,238.952,238.98,238.928,238.98,38700000.0
2007-01-30 08:26:00,238.967,238.99,238.959,238.99,33100001.0
2007-01-30 08:27:00,238.996,239.01,238.99,238.99,65700001.0
2007-01-30 08:28:00,238.995,239.014,238.994,238.994,46800000.0
2007-01-30 08:29:00,239.005,239.021,239.005,239.008,40100000.0
2007-01-30 08:30:00,239.001,239.008,238.955,238.955,48500000.0
2007-01-30 08:31:00,238.937,238.937,238.879,238.895,58500000.0
2007-01-30 08:32:00,238.934,238.942,238.902,238.933,29000000.0
2007-01-30 08:33:00,238.934,238.954,238.92,238.927,33800000.0
2007-01-30 08:34:00,238.924,238.924,238.895,238.908,78300000.0
2007-01-30 08:35:00,238.909,238.914,238.885,238.908,34000000.0
2007-01-30 08:36:00,238.886,238.886,238.856,238.872,46499999.0
2007-01-30 08:37:00,238.854,238.89,238.854,238.879,54599999.0
2007-01-30 08:38:00,238.853,238.867,238.829,238.829,77500000.0
2007-01-30 08:39:00,238.844,238.866,238.844,238.85,19900000.0
2007-01-30 08:40:00,238.855,238.876,238.85,238.872,30400000.0
2007-01-30 08:41:00,238.861,238.91,238.86,238.89,56900000.0
2007-01-30 08:42:00,238.892,238.912,238.861,238.912,83999999.0
2007-01-30 08:43:00,238.921,238.94,238.921,238.925,15600000.0
2007-01-30 08:44:00,238.939,238.961,238.935,238.937,104899999.0
2007-01-30 08:45:00,238.927,238.969,238.927,238.955,31900000.0
2007-01-30 08:46:00,238.956,239.018,238.956,239.018,31400000.0
2007-01-30 08:47:00,238.997,239.013,238.978,238.994,41000000.0
2007-01-30 08:48:00,239.018,239.039,239.011,239.016,18700000.0
2007-01-30 08:49:00,238.994,239.029,238.982,239.026,62300000.0
2007-01-30 08:50:00,239.032,239.039,238.99,238.999,27000000.0
2007-01-30 08:51:00,238.971,238.987,238.964,238.987,31100000.0
2007-01-30 08:52:00,238.981,238.981,238.914,238.921,109399999.0
2007-01-30 08:53:00,238.951,238.969,238.948,238.962,57000000.0
2007-01-30 08:54:00,238.944,238.95,238.929,238.949,46200000.0
2007-01-30 08:55:00,238.956,238.973,238.956,238.973,69700002.0
2007-01-30 08:56:00,238.964,238.978,238.94,238.962,21100000.0
2007-01-30 08:57:00,238.942,238.942,238.902,238.909,18000000.0
2007-01-30 08:58:00,238.919,238.919,238.889,238.9,73799999.0
2007-01-30 08:59:00,238.918,238.984,238.907,238.984,43100000.0
2007-01-30 09:00:00,238.989,238.991,238.972,238.989,63300001.0
2007-01-30 09:01:00,238.994,238.997,238.925,238.925,42500000.0
2007-01-30 09:02:00,238.929,238.968,238.929,238.947,69700000.0
2007-01-30 09:03:00,238.923,238.953,238.923,238.953,43100000.0
2007-01-30 09:04:00,238.941,238.941,238.884,238.884,55900000.0
2007-01-30 09:05:00,238.88,238.954,238.878,238.954,33100000.0
2007-01-30 09:06:00,238.951,238.951,238.933,238.936,59500000.0
2007-01-30 09:07:00,238.947,238.992,238.947,238.98,32600000.0
2007-01-30 09:08:00,238.947,238.947,238.907,238.907,46100000.0
2007-01-30 09:09:00,238.886,238.929,238.87,238.915,54200000.0
2007-01-30 09:10:00,238.942,238.978,238.941,238.978,49900000.0
2007-01-30 09:11:00,238.97,238.98,238.963,238.978,46800000.0
2007-01-30 09:12:00,238.983,239.022,238.983,239.02,64699999.0
2007-01-30 09:13:00,239.057,239.143,239.057,239.141,40600000.0
2007-01-30 09:14:00,239.136,239.152,239.115,239.152,28200000.0
2007-01-30 09:15:00,239.2,239.209,239.171,239.209,60200000.0
2007-01-30 09:16:00,239.204,239.224,239.192,239.224,28800000.0
2007-01-30 09:17:00,239.23,239.363,239.228,239.363,32400000.0
2007-01-30 09:18:00,239.388,239.397,239.32,239.339,50100000.0
2007-01-30 09:19:00,239.325,239.458,239.325,239.458,37100000.0
2007-01-30 09:20:00,239.43,239.43,239.368,239.383,73199999.0
2007-01-30 09:21:00,239.39,239.394,239.33,239.375,62100000.0
2007-01-30 09:22:00,239.374,239.398,239.343,239.343,29500000.0
2007-01-30 09:23:00,239.319,239.319,239.286,239.294,36000000.0
2007-01-30 09:24:00,239.309,239.372,239.309,239.372,41500000.0
2007-01-30 09:25:00,239.384,239.389,239.371,239.385,93800000.0
2007-01-30 09:26:00,239.389,239.407,239.372,239.376,79100001.0
2007-01-30 09:27:00,239.382,239.395,239.36,239.38,48900000.0
2007-01-30 09:28:00,239.399,239.423,239.393,239.41,37400000.0
2007-01-30 09:29:00,239.383,239.393,239.355,239.361,43800000.0
2007-01-30 09:30:00,239.352,239.352,239.312,239.317,70200000.0
2007-01-30 09:31:00,239.314,239.314,239.266,239.299,99400000.0
2007-01-30 09:32:00,239.33,239.364,239.318,239.364,69600000.0
2007-01-30 09:33:00,239.366,239.366,239.343,239.343,58500000.0
2007-01-30 09:34:00,239.358,239.438,239.358,239.438,58900000.0
2007-01-30 09:35:00,239.433,239.433,239.399,239.417,52100000.0
2007-01-30 09:36:00,239.419,239.435,239.403,239.435,51700000.0
2007-01-30 09:37:00,239.429,239.509,239.429,239.509,45300000.0
2007-01-30 09:38:00,239.474,239.53,239.468,239.517,30500000.0
2007-01-30 09:39:00,239.557,239.613,239.544,239.613,36400000.0
2007-01-30 09:40:00,239.659,239.754,239.659,239.732,39300000.0
2007-01-30 09:41:00,239.708,239.709,239.686,239.686,44800000.0
2007-01-30 09:42:00,239.669,239.669,239.649,239.649,39700000.0
2007-01-30 09:43:00,239.64,239.659,239.622,239.656,32700000.0
2007-01-30 09:44:00,239.679,239.743,239.669,239.743,71900000.0
2007-01-30 09:45:00,239.762,239.829,239.762,239.821,71700000.0
2007-01-30 09:46:00,239.839,239.957,239.825,239.957,34300000.0
2007-01-30 09:47:00,239.975,239.99,239.958,239.97,34400000.0
2007-01-30 09:48:00,239.946,239.946,239.913,239.919,33300000.0
2007-01-30 09:49:00,239.918,239.935,239.844,239.844,30600000.0
2007-01-30 09:50:00,239.844,239.844,239.78,239.796,82799999.0
2007-01-30 09:51:00,239.807,239.807,239.761,239.781,41700000.0
2007-01-30 09:52:00,239.804,239.846,239.785,239.846,78200000.0
2007-01-30 09:53:00,239.882,239.91,239.863,239.863,31300000.0
2007-01-30 09:54:00,239.858,239.887,239.837,239.885,59700000.0
2007-01-30 09:55:00,239.881,239.885,239.859,239.868,46400001.0
2007-01-30 09:56:00,239.855,239.88,239.852,239.868,26200000.0
2007-01-30 09:57:00,239.84,239.84,239.707,239.707,31300000.0
2007-01-30 09:58:00,239.728,239.728,239.662,239.662,21600000.0
2007-01-30 09:59:00,239.682,239.718,239.669,239.718,62000000.0
2007-01-30 10:00:00,239.733,239.782,239.727,239.765,76400000.0
2007-01-30 10:01:00,239.744,239.744,239.662,239.662,44800000.0
2007-01-30 10:02:00,239.684,239.731,239.684,239.731,30700000.0
2007-01-30 10:03:00,239.741,239.76,239.705,239.723,83700000.0
2007-01-30 10:04:00,239.717,239.785,239.717,239.785,40900001.0
2007-01-30 10:05:00,239.824,239.824,239.794,239.805,54799999.0
2007-01-30 10:06:00,239.823,239.832,239.818,239.829,56800000.0
2007-01-30 10:07:00,239.843,239.851,239.826,239.826,39900000.0
2007-01-30 10:08:00,239.805,239.818,239.779,239.779,40100000.0
2007-01-30 10:09:00,239.775,239.796,239.747,239.796,22400000.0
2007-01-30 10:10:00,239.796,239.796,239.707,239.774,35800000.0
2007-01-30 10:11:00,239.747,239.784,239.74,239.784,37100000.0
2007-01-30 10:12:00,239.779,239.784,239.745,239.759,39500000.0
2007-01-30 10:13:00,239.754,239.794,239.754,239.788,44700000.0
2007-01-30 10:14:00,239.745,239.77,239.712,239.732,18400000.0
2007-01-30 10:15:00,239.721,239.736,239.714,239.735,57100000.0
2007-01-30 10:16:00,239.748,239.768,239.748,239.749,51000001.0
2007-01-30 10:17:00,239.742,239.753,239.708,239.721,54500000.0
2007-01-30 10:18:00,239.706,239.725,239.695,239.699,71300001.0
2007-01-30 10:19:00,239.694,239.701,239.679,239.701,30100000.0
2007-01-30 10:20:00,239.708,239.724,239.7,239.715,55800001.0
2007-01-30 10:21:00,239.729,239.748,239.723,239.731,63000000.0
2007-01-30 10:22:00,239.737,239.765,239.722,239.75,38600001.0
2007-01-30 10:23:00,239.76,239.813,239.76,239.8,57300000.0
2007-01-30 10:24:00,239.794,239.83,239.794,239.829,29600000.0
2007-01-30 10:25:00,239.824,239.826,239.79,239.819,31000000.0
2007-01-30 10:26:00,239.836,239.919,239.807,239.913,44200000.0
2007-01-30 10:27:00,239.912,239.955,239.899,239.932,36900000.0
2007-01-30 10:28:00,239.949,239.949,239.925,239.933,42500000.0
2007-01-30 10:29:00,239.944,239.951,239.911,239.951,34900000.0
2007-01-30 10:30:00,239.974,240.024,239.974,239.99,44700000.0
2007-01-30 10:31:00,239.984,240.0,239.968,239.968,20300000.0
2007-01-30 10:32:00,239.953,239.981,239.953,239.971,55400000.0
2007-01-30 10:33:00,239.969,239.969,239.897,239.935,46500000.0
2007-01-30 10:34:00,239.956,239.995,239.956,239.99,73100000.0
2007-01-30 10:35:00,239.981,240.0,239.968,239.975,38000000.0
2007-01-30 10:36:00,239.984,239.998,239.958,239.958,47100000.0
2007-01-30 10:37:00,239.946,239.953,239.925,239.927,35000000.0
2007-01-30 10:38:00,239.917,239.917,239.854,239.854,62200000.0
2007-01-30 10:39:00,239.855,239.869,239.855,239.864,22700000.0
2007-01-30 10:40:00,239.878,239.899,239.878,239.887,40700000.0
2007-01-30 10:41:00,239.897,239.897,239.841,239.853,102600000.0
2007-01-30 10:42:00,239.849,239.854,239.825,239.83,42000001.0
2007-01-30 10:43:00,239.844,239.896,239.844,239.885,62000000.0
2007-01-30 10:44:00,239.896,239.942,239.888,239.942,40400000.0
2007-01-30 10:45:00,239.973,239.995,239.973,239.983,40700000.0
2007-01-30 10:46:00,239.959,239.984,239.929,239.929,63800000.0
2007-01-30 10:47:00,239.915,239.915,239.853,239.884,63500000.0
2007-01-30 10:48:00,239.907,239.907,239.825,239.825,35700000.0
2007-01-30 10:49:00,239.83,239.847,239.822,239.829,47300000.0
2007-01-30 10:50:00,239.834,239.852,239.821,239.852,26800000.0
2007-01-30 10:51:00,239.859,239.874,239.852,239.858,77599999.0
2007-01-30 10:52:00,239.857,239.862,239.821,239.858,33500000.0
2007-01-30 10:53:00,239.843,239.858,239.822,239.826,44300000.0
2007-01-30 10:54:00,239.801,239.821,239.786,239.79,91600000.0
2007-01-30 10:55:00,239.773,239.801,239.768,239.801,42100000.0
2007-01-30 10:56:00,239.785,239.798,239.776,239.781,27000000.0
2007-01-30 10:57:00,239.773,239.781,239.751,239.771,80800000.0
2007-01-30 10:58:00,239.761,239.799,239.761,239.78,33400000.0
2007-01-30 10:59:00,239.763,239.773,239.751,239.752,67400000.0
2007-01-30 11:00:00,239.777,239.795,239.764,239.785,52200001.0
2007-01-30 11:01:00,239.793,239.817,239.787,239.817,35500000.0
2007-01-30 11:02:00,239.806,239.834,239.801,239.818,44400000.0
2007-01-30 11:03:00,239.801,239.801,239.774,239.778,49500000.0
2007-01-30 11:04:00,239.76,239.767,239.74,239.749,107200001.0
2007-01-30 11:05:00,239.742,239.754,239.724,239.727,32300000.0
2007-01-30 11:06:00,239.746,239.761,239.713,239.761,24100000.0
2007-01-30 11:07:00,239.755,239.781,239.755,239.761,41800000.0
2007-01-30 11:08:00,239.763,239.763,239.695,239.695,24600000.0
2007-01-30 11:09:00,239.75,239.752,239.735,239.752,25900000.0
2007-01-30 11:10:00,239.713,239.744,239.703,239.726,44300000.0
2007-01-30 11:11:00,239.706,239.716,239.692,239.711,17900000.0
2007-01-30 11:12:00,239.736,239.751,239.712,239.751,48900000.0
2007-01-30 11:13:00,239.749,239.771,239.74,239.746,28500000.0
2007-01-30 11:14:00,239.741,239.741,239.701,239.701,75900000.0
2007-01-30 11:15:00,239.682,239.682,239.647,239.666,53300000.0
2007-01-30 11:16:00,239.669,239.688,239.651,239.688,31000000.0
2007-01-30 11:17:00,239.685,239.717,239.643,239.717,44300000.0
2007-01-30 11:18:00,239.709,239.722,239.681,239.703,51000000.0
2007-01-30 11:19:00,239.674,239.674,239.635,239.642,31800000.0
2007-01-30 11:20:00,239.64,239.652,239.6,239.624,32700000.0
2007-01-30 11:21:00,239.628,239.643,239.602,239.602,106800001.0
2007-01-30 11:22:00,239.636,239.636,239.581,239.581,41700000.0
2007-01-30 11:23:00,239.575,239.588,239.55,239.55,58499999.0
2007-01-30 11:24:00,239.559,239.575,239.54,239.558,32700000.0
2007-01-30 11:25:00,239.577,239.586,239.563,239.576,38300000.0
2007-01-30 11:26:00,239.554,239.556,239.504,239.548,35500000.0
2007-01-30 11:27:00,239.531,239.557,239.508,239.557,37200000.0
2007-01-30 11:28:00,239.563,239.608,239.563,239.597,69300001.0
2007-01-30 11:29:00,239.598,239.598,239.547,239.547,60300000.0
2007-01-30 11:30:00,239.557,239.569,239.533,239.555,43300000.0
2007-01-30 11:31:00,239.543,239.573,239.537,239.573,91700001.0
2007-01-30 11:32:00,239.566,239.584,239.544,239.573,98900000.0
2007-01-30 11:33:00,239.564,239.607,239.563,239.599,86300000.0
2007-01-30 11:34:00,239.602,239.615,239.58,239.614,42700000.0
2007-01-30 11:35:00,239.602,239.602,239.585,239.585,39400000.0
2007-01-30 11:36:00,239.563,239.563,239.532,239.545,28700000.0
2007-01-30 11:37:00,239.553,239.559,239.527,239.529,34500000.0
2007-01-30 11:38:00,239.532,239.534,239.502,239.507,22400000.0
2007-01-30 11:39:00,239.528,239.534,239.5,239.515,44300000.0
2007-01-30 11:40:00,239.474,239.474,239.324,239.324,63800000.0
2007-01-30 11:41:00,239.275,239.275,239.212,239.234,43199999.0
2007-01-30 11:42:00,239.253,239.273,239.229,239.229,57300000.0
2007-01-30 11:43:00,239.229,239.278,239.229,239.243,68200000.0
2007-01-30 11:44:00,239.241,239.244,239.206,239.213,54800001.0
2007-01-30 11:45:00,239.197,239.24,239.187,239.24,76699999.0
2007-01-30 11:46:00,239.242,239.245,239.21,239.211,65200000.0
2007-01-30 11:47:00,239.227,239.23,239.195,239.195,48800000.0
2007-01-30 11:48:00,239.184,239.207,239.179,239.207,33500000.0
2007-01-30 11:49:00,239.196,239.213,239.196,239.202,44400000.0
2007-01-30 11:50:00,239.196,239.221,239.196,239.2,32800000.0
2007-01-30 11:51:00,239.199,239.23,239.19,239.22,38100000.0
2007-01-30 11:52:00,239.226,239.242,239.209,239.224,45300001.0
2007-01-30 11:53:00,239.243,239.269,239.237,239.255,32800000.0
2007-01-30 11:54:00,239.255,239.272,239.234,239.234,52800000.0
2007-01-30 11:55:00,239.233,239.255,239.204,239.252,34900000.0
2007-01-30 11:56:00,239.241,239.249,239.226,239.249,39700000.0
2007-01-30 11:57:00,239.243,239.283,239.235,239.283,28100000.0
2007-01-30 11:58:00,239.277,239.282,239.24,239.24,43900000.0
2007-01-30 11:59:00,239.265,239.279,239.256,239.268,50100000.0
2007-01-30 12:00:00,239.285,239.285,239.22,239.242,49600000.0
2007-01-30 12:01:00,239.222,239.253,239.208,239.249,32800000.0
2007-01-30 12:02:00,239.245,239.258,239.213,239.258,81199999.0
2007-01-30 12:03:00,239.268,239.298,239.247,239.286,43700000.0
2007-01-30 12:04:00,239.295,239.31,239.271,239.285,51500001.0
2007-01-30 12:05:00,239.28,239.28,239.256,239.258,34100000.0
2007-01-30 12:06:00,239.268,239.288,239.259,239.259,23900000.0
2007-01-30 12:07:00,239.273,239.291,239.254,239.27,34900000.0
2007-01-30 12:08:00,239.25,239.271,239.24,239.255,51000000.0
2007-01-30 12:09:00,239.239,239.246,239.223,239.223,31200000.0
2007-01-30 12:10:00,239.232,239.232,239.187,239.193,31200000.0
2007-01-30 12:11:00,239.242,239.242,239.217,239.221,53000000.0
2007-01-30 12:12:00,239.217,239.275,239.217,239.275,80000001.0
2007-01-30 12:13:00,239.283,239.306,239.278,239.292,49000001.0
2007-01-30 12:14:00,239.297,239.337,239.297,239.313,53100000.0
2007-01-30 12:15:00,239.314,239.327,239.3,239.308,51100000.0
2007-01-30 12:16:00,239.297,239.299,239.28,239.28,79200000.0
2007-01-30 12:17:00,239.287,239.299,239.245,239.279,70900000.0
2007-01-30 12:18:00,239.291,239.314,239.277,239.3,83900000.0
2007-01-30 12:19:00,239.303,239.328,239.303,239.317,43700000.0
2007-01-30 12:20:00,239.313,239.335,239.291,239.327,29500000.0
2007-01-30 12:21:00,239.339,239.359,239.321,239.335,48999999.0
2007-01-30 12:22:00,239.33,239.362,239.33,239.345,49400000.0
2007-01-30 12:23:00,239.387,239.387,239.365,239.365,34400000.0
2007-01-30 12:24:00,239.372,239.395,239.366,239.375,53000000.0
2007-01-30 12:25:00,239.379,239.387,239.367,239.37,37600000.0
2007-01-30 12:26:00,239.39,239.492,239.39,239.492,59300000.0
2007-01-30 12:27:00,239.516,239.54,239.508,239.528,40900000.0
2007-01-30 12:28:00,239.554,239.569,239.531,239.557,39900000.0
2007-01-30 12:29:00,239.577,239.585,239.497,239.497,49600000.0
2007-01-30 12:30:00,239.473,239.486,239.457,239.486,60300001.0
2007-01-30 12:31:00,239.501,239.51,239.482,239.482,40000000.0
2007-01-30 12:32:00,239.501,239.509,239.47,239.485,63999999.0
2007-01-30 12:33:00,239.482,239.524,239.477,239.524,62800000.0
2007-01-30 12:34:00,239.524,239.575,239.524,239.574,34800000.0
2007-01-30 12:35:00,239.567,239.576,239.53,239.53,40200000.0
2007-01-30 12:36:00,239.507,239.508,239.48,239.495,46000000.0
2007-01-30 12:37:00,239.506,239.573,239.506,239.573,75599999.0
2007-01-30 12:38:00,239.587,239.595,239.569,239.595,39100000.0
2007-01-30 12:39:00,239.586,239.589,239.529,239.589,70700000.0
2007-01-30 12:40:00,239.593,239.593,239.556,239.556,36200000.0
2007-01-30 12:41:00,239.565,239.568,239.539,239.545,50500000.0
2007-01-30 12:42:00,239.535,239.555,239.512,239.519,54300000.0
2007-01-30 12:43:00,239.505,239.505,239.476,239.483,17200000.0
2007-01-30 12:44:00,239.485,239.512,239.485,239.512,51200001.0
2007-01-30 12:45:00,239.488,239.493,239.461,239.475,47400000.0
2007-01-30 12:46:00,239.467,239.503,239.465,239.5,48900000.0
2007-01-30 12:47:00,239.507,239.507,239.472,239.496,84700000.0
2007-01-30 12:48:00,239.482,239.497,239.456,239.475,39400000.0
2007-01-30 12:49:00,239.482,239.505,239.471,239.471,56900001.0
2007-01-30 12:50:00,239.477,239.507,239.447,239.49,48799999.0
2007-01-30 12:51:00,239.473,239.473,239.438,239.471,88300000.0
2007-01-30 12:52:00,239.452,239.467,239.439,239.439,52000000.0
2007-01-30 12:53:00,239.419,239.448,239.419,239.441,24400000.0
2007-01-30 12:54:00,239.433,239.452,239.392,239.392,89800000.0
2007-01-30 12:55:00,239.437,239.439,239.413,239.417,61100000.0
2007-01-30 12:56:00,239.408,239.437,239.408,239.435,43500000.0
2007-01-30 12:57:00,239.437,239.437,239.374,239.407,27000000.0
2007-01-30 12:58:00,239.413,239.432,239.4,239.421,64400001.0
2007-01-30 12:59:00,239.41,239.432,239.385,239.419,71699999.0
2007-01-30 13:00:00,239.424,239.455,239.414,239.43,62300000.0
2007-01-30 13:01:00,239.421,239.438,239.421,239.431,49600000.0
2007-01-30 13:02:00,239.42,239.43,239.375,239.416,78700000.0
2007-01-30 13:03:00,239.413,239.44,239.393,239.423,33700000.0
2007-01-30 13:04:00,239.423,239.442,239.389,239.422,83500000.0
2007-01-30 13:05:00,239.429,239.433,239.416,239.421,58900000.0
2007-01-30 13:06:00,239.418,239.443,239.418,239.436,66900000.0
2007-01-30 13:07:00,239.408,239.431,239.389,239.402,72600002.0
2007-01-30 13:08:00,239.414,239.434,239.403,239.417,97900000.0
2007-01-30 13:09:00,239.429,239.429,239.391,239.401,38000000.0
2007-01-30 13:10:00,239.403,239.409,239.387,239.409,29200000.0
2007-01-30 13:11:00,239.392,239.392,239.364,239.368,41100000.0
2007-01-30 13:12:00,239.4,239.402,239.37,239.383,53800001.0
2007-01-30 13:13:00,239.357,239.357,239.332,239.337,44299999.0
2007-01-30 13:14:00,239.358,239.387,239.356,239.376,82799999.0
2007-01-30 13:15:00,239.379,239.39,239.354,239.354,41800000.0
2007-01-30 13:16:00,239.339,239.339,239.314,239.334,45300000.0
2007-01-30 13:17:00,239.337,239.346,239.334,239.335,21800000.0
2007-01-30 13:18:00,239.353,239.368,239.335,239.368,72199999.0
2007-01-30 13:19:00,239.361,239.376,239.332,239.349,49799999.0
2007-01-30 13:20:00,239.383,239.383,239.346,239.36,62100001.0
2007-01-30 13:21:00,239.342,239.342,239.282,239.288,23100000.0
2007-01-30 13:22:00,239.289,239.326,239.289,239.316,25500000.0
2007-01-30 13:23:00,239.333,239.36,239.333,239.359,117199998.0
2007-01-30 13:24:00,239.37,239.391,239.369,239.377,36400000.0
2007-01-30 13:25:00,239.353,239.37,239.343,239.367,64900000.0
2007-01-30 13:26:00,239.318,239.388,239.313,239.374,44600000.0
2007-01-30 13:27:00,239.384,239.414,239.373,239.405,31100000.0
2007-01-30 13:28:00,239.394,239.406,239.378,239.394,72600001.0
2007-01-30 13:29:00,239.386,239.404,239.378,239.404,35000000.0
2007-01-30 13:30:00,239.393,239.407,239.338,239.407,71600000.0
2007-01-30 13:31:00,239.436,239.455,239.434,239.434,28800000.0
2007-01-30 13:32:00,239.435,239.447,239.43,239.447,72200000.0
2007-01-30 13:33:00,239.445,239.457,239.443,239.457,11100000.0
2007-01-30 13:34:00,239.456,239.475,239.456,239.475,55400000.0
2007-01-30 13:35:00,239.468,239.486,239.468,239.486,13500000.0
2007-01-30 13:36:00,239.489,239.5,239.445,239.445,30700000.0
2007-01-30 13:37:00,239.489,239.543,239.488,239.543,48499999.0
2007-01-30 13:38:00,239.539,239.539,239.477,239.477,31700000.0
2007-01-30 13:39:00,239.476,239.484,239.463,239.476,60699999.0
2007-01-30 13:40:00,239.458,239.478,239.42,239.478,43900000.0
2007-01-30 13:41:00,239.497,239.497,239.467,239.48,52700000.0
2007-01-30 13:42:00,239.484,239.484,239.458,239.458,49499999.0
2007-01-30 13:43:00,239.457,239.457,239.425,239.438,60700000.0
2007-01-30 13:44:00,239.439,239.456,239.435,239.45,85700000.0
2007-01-30 13:45:00,239.427,239.46,239.412,239.42,62300000.0
2007-01-30 13:46:00,239.419,239.428,239.407,239.422,79799998.0
2007-01-30 13:47:00,239.442,239.482,239.435,239.435,53300000.0
2007-01-30 13:48:00,239.442,239.454,239.425,239.425,51300000.0
2007-01-30 13:49:00,239.429,239.45,239.422,239.45,49600000.0
2007-01-30 13:50:00,239.443,239.443,239.395,239.415,36700000.0
2007-01-30 13:51:00,239.416,239.416,239.336,239.336,51900000.0
2007-01-30 13:52:00,239.381,239.387,239.37,239.387,33600000.0
2007-01-30 13:53:00,239.397,239.415,239.361,239.392,25600000.0
2007-01-30 13:54:00,239.398,239.432,239.398,239.418,60700001.0
2007-01-30 13:55:00,239.416,239.433,239.413,239.413,72500001.0
2007-01-30 13:56:00,239.394,239.445,239.394,239.444,64299999.0
2007-01-30 13:57:00,239.448,239.455,239.433,239.455,30800000.0
2007-01-30 13:58:00,239.45,239.467,239.44,239.457,27800000.0
2007-01-30 13:59:00,239.45,239.47,239.437,239.47,73300001.0
2007-01-30 14:00:00,239.466,239.485,239.45,239.465,42100000.0
2007-01-30 14:01:00,239.479,239.484,239.459,239.469,37000000.0
2007-01-30 14:02:00,239.475,239.495,239.463,239.494,54100000.0
2007-01-30 14:03:00,239.464,239.467,239.44,239.467,47399999.0
2007-01-30 14:04:00,239.474,239.487,239.464,239.478,47600000.0
2007-01-30 14:05:00,239.469,239.5,239.456,239.5,23500000.0
2007-01-30 14:06:00,239.495,239.509,239.485,239.486,27900000.0
2007-01-30 14:07:00,239.476,239.476,239.433,239.458,40400000.0
2007-01-30 14:08:00,239.49,239.515,239.477,239.48,50800001.0
2007-01-30 14:09:00,239.477,239.477,239.453,239.464,29800000.0
2007-01-30 14:10:00,239.471,239.489,239.444,239.469,32400000.0
2007-01-30 14:11:00,239.441,239.499,239.441,239.48,41200000.0
2007-01-30 14:12:00,239.46,239.464,239.435,239.464,15900000.0
2007-01-30 14:13:00,239.458,239.484,239.436,239.437,67000000.0
2007-01-30 14:14:00,239.433,239.445,239.427,239.445,39900000.0
2007-01-30 14:15:00,239.442,239.443,239.419,239.439,56600000.0
2007-01-30 14:16:00,239.453,239.453,239.421,239.429,40800000.0
2007-01-30 14:17:00,239.441,239.475,239.441,239.458,19900000.0
2007-01-30 14:18:00,239.45,239.45,239.385,239.419,33100000.0
2007-01-30 14:19:00,239.438,239.46,239.438,239.447,66000001.0
2007-01-30 14:20:00,239.458,239.461,239.438,239.447,66300000.0
2007-01-30 14:21:00,239.454,239.5,239.454,239.5,45900000.0
2007-01-30 14:22:00,239.482,239.5,239.478,239.494,79200000.0
2007-01-30 14:23:00,239.502,239.503,239.49,239.49,56100000.0
2007-01-30 14:24:00,239.469,239.469,239.437,239.448,33900001.0
2007-01-30 14:25:00,239.472,239.472,239.44,239.44,61899999.0
2007-01-30 14:26:00,239.455,239.455,239.396,239.411,53800000.0
2007-01-30 14:27:00,239.428,239.44,239.403,239.414,69800000.0
2007-01-30 14:28:00,239.378,239.378,239.324,239.327,25300000.0
2007-01-30 14:29:00,239.315,239.343,239.315,239.343,63300001.0
2007-01-30 14:30:00,239.319,239.328,239.302,239.308,42000000.0
2007-01-30 14:31:00,239.315,239.347,239.315,239.332,38200000.0
2007-01-30 14:32:00,239.334,239.349,239.312,239.331,39400000.0
2007-01-30 14:33:00,239.354,239.364,239.321,239.355,64100001.0
2007-01-30 14:34:00,239.382,239.399,239.382,239.395,35400001.0
2007-01-30 14:35:00,239.407,239.407,239.344,239.348,29200000.0
2007-01-30 14:36:00,239.386,239.386,239.36,239.367,74700000.0
2007-01-30 14:37:00,239.391,239.398,239.368,239.368,53300000.0
2007-01-30 14:38:00,239.37,239.395,239.37,239.395,57400000.0
2007-01-30 14:39:00,239.381,239.4,239.378,239.391,44600000.0
2007-01-30 14:40:00,239.383,239.397,239.368,239.383,74100000.0
2007-01-30 14:41:00,239.405,239.405,239.363,239.363,46299999.0
2007-01-30 14:42:00,239.351,239.37,239.347,239.363,35300000.0
2007-01-30 14:43:00,239.354,239.374,239.337,239.374,42200000.0
2007-01-30 14:44:00,239.403,239.421,239.403,239.42,68100000.0
2007-01-30 14:45:00,239.415,239.467,239.415,239.462,48500000.0
2007-01-30 14:46:00,239.461,239.47,239.446,239.446,37000000.0
2007-01-30 14:47:00,239.445,239.456,239.427,239.446,74900000.0
2007-01-30 14:48:00,239.445,239.482,239.445,239.482,23600000.0
2007-01-30 14:49:00,239.482,239.482,239.454,239.455,53899999.0
2007-01-30 14:50:00,239.438,239.463,239.425,239.462,30600000.0
2007-01-30 14:51:00,239.462,239.481,239.455,239.458,63000000.0
2007-01-30 14:52:00,239.461,239.461,239.373,239.379,34600000.0
2007-01-30 14:53:00,239.385,239.429,239.385,239.404,41500001.0
2007-01-30 14:54:00,239.391,239.404,239.347,239.355,66500001.0
2007-01-30 14:55:00,239.356,239.382,239.327,239.327,43100000.0
2007-01-30 14:56:00,239.323,239.346,239.323,239.324,51000001.0
2007-01-30 14:57:00,239.327,239.367,239.327,239.338,31100000.0
2007-01-30 14:58:00,239.327,239.348,239.314,239.315,87000001.0
2007-01-30 14:59:00,239.302,239.315,239.283,239.303,51400000.0
2007-01-30 15:00:00,239.298,239.305,239.286,239.286,33200000.0
2007-01-30 15:01:00,239.284,239.307,239.272,239.279,52300000.0
2007-01-30 15:02:00,239.293,239.312,239.264,239.295,53599999.0
2007-01-30 15:03:00,239.316,239.338,239.303,239.304,43000000.0
2007-01-30 15:04:00,239.313,239.327,239.268,239.27,38300000.0
2007-01-30 15:05:00,239.239,239.257,239.227,239.24,30700000.0
2007-01-30 15:06:00,239.236,239.256,239.225,239.256,33900000.0
2007-01-30 15:07:00,239.286,239.3,239.263,239.263,39800000.0
2007-01-30 15:08:00,239.275,239.283,239.234,239.234,48499999.0
2007-01-30 15:09:00,239.219,239.249,239.202,239.231,48300000.0
2007-01-30 15:10:00,239.241,239.264,239.241,239.252,34300000.0
2007-01-30 15:11:00,239.248,239.286,239.238,239.271,75600000.0
2007-01-30 15:12:00,239.246,239.26,239.241,239.255,51500000.0
2007-01-30 15:13:00,239.238,239.272,239.238,239.262,85400000.0
2007-01-30 15:14:00,239.255,239.255,239.218,239.229,37100000.0
2007-01-30 15:15:00,239.243,239.311,239.243,239.279,19100000.0
2007-01-30 15:16:00,239.277,239.296,239.256,239.256,59000000.0
2007-01-30 15:17:00,239.242,239.25,239.223,239.245,26300000.0
2007-01-30 15:18:00,239.242,239.254,239.213,239.217,50299999.0
2007-01-30 15:19:00,239.181,239.223,239.16,239.223,57200000.0
2007-01-30 15:20:00,239.198,239.211,239.193,239.211,67000001.0
2007-01-30 15:21:00,239.214,239.217,239.186,239.203,33300000.0
2007-01-30 15:22:00,239.206,239.217,239.19,239.204,31500000.0
2007-01-30 15:23:00,239.202,239.233,239.202,239.233,57000000.0
2007-01-30 15:24:00,239.226,239.242,239.204,239.242,54600000.0
2007-01-30 15:25:00,239.241,239.241,239.213,239.225,47700001.0
2007-01-30 15:26:00,239.227,239.233,239.178,239.18,41000000.0
2007-01-30 15:27:00,239.148,239.148,239.116,239.121,18900000.0
2007-01-30 15:28:00,239.124,239.17,239.124,239.17,50300000.0
2007-01-30 15:29:00,239.161,239.161,239.126,239.139,46299999.0
2007-01-30 15:30:00,239.143,239.166,239.132,239.157,39500000.0
2007-01-30 15:31:00,239.157,239.189,239.155,239.157,81900000.0
2007-01-30 15:32:00,239.166,239.166,239.133,239.133,19900000.0
2007-01-30 15:33:00,239.131,239.149,239.131,239.144,19800000.0
2007-01-30 15:34:00,239.148,239.182,239.137,239.152,47500000.0
2007-01-30 15:35:00,239.158,239.202,239.158,239.2,67000001.0
2007-01-30 15:36:00,239.225,239.234,239.213,239.223,73200001.0
2007-01-30 15:37:00,239.221,239.239,239.215,239.225,59900000.0
2007-01-30 15:38:00,239.224,239.226,239.205,239.22,41700000.0
2007-01-30 15:39:00,239.229,239.238,239.164,239.164,51400000.0
2007-01-30 15:40:00,239.175,239.175,239.124,239.124,31600000.0
2007-01-30 15:41:00,239.131,239.135,239.114,239.123,77099999.0
2007-01-30 15:42:00,239.119,239.14,239.112,239.119,77300001.0
2007-01-30 15:43:00,239.126,239.126,239.072,239.072,77000001.0
2007-01-30 15:44:00,239.094,239.119,239.094,239.109,58999999.0
2007-01-30 15:45:00,239.092,239.113,239.082,239.096,46300000.0
2007-01-30 15:46:00,239.132,239.14,239.09,239.109,50800000.0
2007-01-30 15:47:00,239.105,239.129,239.1,239.116,46400000.0
2007-01-30 15:48:00,239.124,239.124,239.095,239.095,20600000.0
2007-01-30 15:49:00,239.084,239.101,239.076,239.101,31300000.0
2007-01-30 15:50:00,239.083,239.098,239.059,239.097,35100000.0
2007-01-30 15:51:00,239.077,239.087,239.057,239.061,58800000.0
2007-01-30 15:52:00,239.056,239.096,239.05,239.07,68199999.0
2007-01-30 15:53:00,239.09,239.101,239.086,239.086,35500000.0
2007-01-30 15:54:00,239.086,239.115,239.07,239.104,73599999.0
2007-01-30 15:55:00,239.106,239.209,239.106,239.209,86300000.0
2007-01-30 15:56:00,239.236,239.236,239.181,239.203,57300000.0
2007-01-30 15:57:00,239.199,239.214,239.192,239.194,40900000.0
2007-01-30 15:58:00,239.182,239.25,239.182,239.25,22300000.0
2007-01-30 15:59:00,239.273,239.273,239.234,239.247,35000000.0
2007-01-30 16:00:00,239.247,239.274,239.247,239.265,23900000.0
2007-01-30 16:01:00,239.273,239.296,239.254,239.272,60900000.0
2007-01-30 16:02:00,239.264,239.272,239.247,239.247,30400000.0
2007-01-30 16:03:00,239.247,239.3,239.247,239.3,42600000.0
2007-01-30 16:04:00,239.318,239.318,239.268,239.268,49000000.0
2007-01-30 16:05:00,239.272,239.281,239.269,239.274,46600000.0
2007-01-30 16:06:00,239.254,239.264,239.238,239.248,63900000.0
2007-01-30 16:07:00,239.221,239.275,239.219,239.247,52800001.0
2007-01-30 16:08:00,239.234,239.28,239.226,239.28,13700000.0
2007-01-30 16:09:00,239.254,239.272,239.252,239.252,37600000.0
2007-01-30 16:10:00,239.247,239.268,239.246,239.268,44300000.0
2007-01-30 16:11:00,239.239,239.268,239.239,239.249,67600001.0
2007-01-30 16:12:00,239.269,239.269,239.248,239.265,35100000.0
2007-01-30 16:13:00,239.252,239.275,239.232,239.274,22100000.0
2007-01-30 16:14:00,239.262,239.267,239.201,239.201,42100000.0
2007-01-30 16:15:00,239.22,239.22,239.159,239.171,15400000.0
2007-01-30 16:16:00,239.145,239.145,239.115,239.117,38600000.0
2007-01-30 16:17:00,239.112,239.205,239.112,239.205,41700000.0
2007-01-30 16:18:00,239.2,239.213,239.159,239.159,90599999.0
2007-01-30 16:19:00,239.182,239.197,239.172,239.173,48700001.0
2007-01-30 16:20:00,239.16,239.173,239.124,239.173,53199999.0
2007-01-30 16:21:00,239.158,239.178,239.127,239.135,57900001.0
2007-01-30 16:22:00,239.145,239.161,239.123,239.145,71900001.0
2007-01-30 16:23:00,239.141,239.171,239.13,239.135,82199999.0
2007-01-30 16:24:00,239.162,239.18,239.161,239.161,49899999.0
2007-01-30 16:25:00,239.165,239.165,239.151,239.16,27500000.0
2007-01-30 16:26:00,239.158,239.186,239.157,239.173,52800000.0
2007-01-30 16:27:00,239.135,239.135,239.106,239.13,21500000.0
2007-01-30 16:28:00,239.135,239.156,239.11,239.11,80400000.0
2007-01-30 16:29:00,239.097,239.119,239.078,239.099,48100000.0
2007-01-30 16:30:00,239.1,239.112,239.099,239.107,79400001.0
2007-01-30 16:31:00,239.105,239.114,239.089,239.113,48200000.0
2007-01-30 16:32:00,239.099,239.11,239.075,239.094,71800001.0
2007-01-30 16:33:00,239.067,239.067,239.024,239.033,20800000.0
2007-01-30 16:34:00,239.05,239.083,239.05,239.073,27400000.0
2007-01-30 16:35:00,239.047,239.047,239.022,239.038,46600000.0
2007-01-30 16:36:00,239.045,239.047,239.025,239.047,32400000.0
2007-01-30 16:37:00,239.063,239.083,239.055,239.083,75600000.0
2007-01-30 16:38:00,239.081,239.094,239.056,239.056,28400000.0
2007-01-30 16:39:00,239.062,239.091,239.062,239.09,24500000.0
2007-01-30 16:40:00,239.1,239.122,239.078,239.078,62200001.0
2007-01-30 16:41:00,239.07,239.079,239.055,239.069,67600000.0
2007-01-30 16:42:00,239.092,239.106,239.075,239.078,40900000.0
2007-01-30 16:43:00,239.081,239.1,239.079,239.094,35300000.0
2007-01-30 16:44:00,239.071,239.073,239.049,239.063,76400001.0
2007-01-30 16:45:00,239.05,239.067,239.039,239.067,44000000.0
2007-01-30 16:46:00,239.072,239.084,239.048,239.048,61300000.0
2007-01-30 16:47:00,239.061,239.077,239.043,239.046,79999999.0
2007-01-30 16:48:00,239.016,239.047,239.016,239.031,36700000.0
2007-01-30 16:49:00,239.039,239.039,239.01,239.027,44800000.0
2007-01-30 16:50:00,239.021,239.021,239.0,239.004,31100000.0
2007-01-30 16:51:00,239.006,239.022,238.99,239.003,60800001.0
2007-01-30 16:52:00,238.988,239.005,238.966,239.0,49900000.0
2007-01-30 16:53:00,238.971,238.997,238.964,238.988,66200001.0
2007-01-30 16:54:00,238.983,238.983,238.861,238.861,37600000.0
2007-01-30 16:55:00,238.855,238.88,238.814,238.833,49000000.0
2007-01-30 16:56:00,238.808,238.828,238.77,238.77,69300000.0
2007-01-30 16:57:00,238.753,238.794,238.735,238.772,46400000.0
2007-01-30 16:58:00,238.791,238.829,238.791,238.811,42600000.0
2007-01-30 16:59:00,238.798,238.803,238.765,238.765,65700000.0
2007-01-30 17:00:00,238.77,238.785,238.668,238.668,55499999.0
2007-01-30 17:01:00,238.717,238.748,238.696,238.711,43900000.0
2007-01-30 17:02:00,238.71,238.755,238.701,238.755,35600000.0
2007-01-30 17:03:00,238.762,238.762,238.717,238.75,37600000.0
2007-01-30 17:04:00,238.765,238.765,238.73,238.741,60900000.0
2007-01-30 17:05:00,238.756,238.823,238.756,238.815,36700000.0
2007-01-30 17:06:00,238.842,238.867,238.824,238.867,61899999.0
2007-01-30 17:07:00,238.865,238.865,238.857,238.858,53399998.0
2007-01-30 17:08:00,238.84,238.867,238.84,238.867,68200000.0
2007-01-30 17:09:00,238.859,238.872,238.812,238.818,64400000.0
2007-01-30 17:10:00,238.843,238.887,238.843,238.87,51200000.0
2007-01-30 17:11:00,238.864,238.887,238.856,238.874,87800000.0
2007-01-30 17:12:00,238.884,238.889,238.841,238.841,26900000.0
2007-01-30 17:13:00,238.854,238.872,238.806,238.835,38800000.0
2007-01-30 17:14:00,238.854,238.854,238.812,238.816,61100001.0
2007-01-30 17:15:00,238.826,238.826,238.769,238.782,34100000.0
2007-01-30 17:16:00,238.769,238.812,238.769,238.776,81700000.0
2007-01-30 17:17:00,238.762,238.78,238.748,238.765,66600001.0
2007-01-30 17:18:00,238.757,238.772,238.742,238.764,23200000.0
2007-01-30 17:19:00,238.791,238.791,238.748,238.748,45500000.0
2007-01-30 17:20:00,238.747,238.784,238.747,238.757,53800000.0
2007-01-30 17:21:00,238.779,238.79,238.763,238.784,46800000.0
2007-01-30 17:22:00,238.789,238.845,238.779,238.805,34100000.0
2007-01-30 17:23:00,238.789,238.806,238.784,238.797,55900000.0
2007-01-30 17:24:00,238.815,238.83,238.8,238.807,38800000.0
2007-01-30 17:25:00,238.801,238.809,238.752,238.752,48800000.0
2007-01-30 17:26:00,238.72,238.724,238.695,238.699,46100000.0
2007-01-30 17:27:00,238.698,238.714,238.661,238.663,56700000.0
2007-01-30 17:28:00,238.645,238.662,238.623,238.623,49300000.0
2007-01-30 17:29:00,238.603,238.605,238.584,238.585,62600001.0
2007-01-30 17:30:00,238.563,238.595,238.553,238.569,36000000.0
2007-01-30 17:31:00,238.578,238.625,238.578,238.596,26300000.0
2007-01-30 17:32:00,238.582,238.587,238.503,238.523,51199999.0
2007-01-30 17:33:00,238.523,238.528,238.514,238.528,57299999.0
2007-01-30 17:34:00,238.534,238.545,238.488,238.488,49800000.0
2007-01-30 17:35:00,238.442,238.479,238.44,238.447,73199999.0
2007-01-30 17:36:00,238.458,238.477,238.445,238.461,37000000.0
2007-01-30 17:37:00,238.472,238.488,238.42,238.42,23100000.0
2007-01-30 17:38:00,238.385,238.48,238.385,238.48,28100000.0
2007-01-30 17:39:00,238.464,238.515,238.45,238.515,45200000.0
2007-01-30 17:40:00,238.486,238.492,238.465,238.492,37300001.0
2007-01-30 17:41:00,238.513,238.513,238.489,238.497,57400000.0
2007-01-30 17:42:00,238.491,238.491,238.462,238.488,40600000.0
2007-01-30 17:43:00,238.49,238.502,238.472,238.497,36700000.0
2007-01-30 17:44:00,238.484,238.528,238.48,238.512,32300000.0
2007-01-30 17:45:00,238.516,238.516,238.438,238.438,57800000.0
2007-01-30 17:46:00,238.505,238.505,238.455,238.463,46600000.0
2007-01-30 17:47:00,238.483,238.508,238.462,238.508,34600000.0
2007-01-30 17:48:00,238.512,238.516,238.493,238.493,52100000.0
2007-01-30 17:49:00,238.505,238.521,238.485,238.503,64800001.0
2007-01-30 17:50:00,238.52,238.52,238.469,238.5,53200000.0
2007-01-30 17:51:00,238.523,238.534,238.499,238.499,74500000.0
2007-01-30 17:52:00,238.506,238.511,238.476,238.493,50800000.0
2007-01-30 17:53:00,238.484,238.496,238.467,238.474,29900000.0
2007-01-30 17:54:00,238.468,238.474,238.447,238.458,42300000.0
2007-01-30 17:55:00,238.434,238.437,238.41,238.423,30100000.0
2007-01-30 17:56:00,238.426,238.47,238.426,238.451,46299999.0
2007-01-30 17:57:00,238.428,238.432,238.411,238.424,28200000.0
2007-01-30 17:58:00,238.419,238.419,238.38,238.383,49000001.0
2007-01-30 17:59:00,238.377,238.384,238.316,238.316,74499999.0
2007-01-30 18:00:00,238.342,238.349,238.325,238.337,92800000.0
2007-01-30 18:01:00,238.355,238.371,238.333,238.333,512000002.0
2007-01-30 18:02:00,238.33,238.363,238.285,238.357,775299997.0
2007-01-30 18:03:00,238.363,238.363,238.277,238.299,712700003.0
2007-01-30 18:04:00,238.305,238.317,238.286,238.295,491799999.0
2007-01-30 18:05:00,238.334,238.356,238.315,238.337,641600000.0
2007-01-30 18:06:00,238.322,238.357,238.31,238.33,584000000.0
2007-01-30 18:07:00,238.328,238.383,238.326,238.346,583800000.0
2007-01-30 18:08:00,238.348,238.372,238.34,238.372,651700000.0
2007-01-30 18:09:00,238.371,238.396,238.361,238.364,495700001.0
2007-01-30 18:10:00,238.36,238.384,238.335,238.35,562800000.0
2007-01-30 18:11:00,238.342,238.387,238.342,238.364,365800002.0
2007-01-30 18:12:00,238.347,238.405,238.347,238.399,348300001.0
2007-01-30 18:13:00,238.406,238.429,238.38,238.41,435900001.0
2007-01-30 18:14:00,238.438,238.517,238.431,238.485,650799998.0
2007-01-30 18:15:00,238.508,238.548,238.508,238.531,667799999.0
2007-01-30 18:16:00,238.528,238.554,238.502,238.528,531999998.0
2007-01-30 18:17:00,238.541,238.546,238.511,238.511,207099999.0
2007-01-30 18:18:00,238.514,238.516,238.467,238.506,405200000.0
2007-01-30 18:19:00,238.493,238.56,238.493,238.557,487400001.0
2007-01-30 18:20:00,238.564,238.564,238.507,238.522,493700001.0
2007-01-30 18:21:00,238.548,238.604,238.548,238.573,573100003.0
2007-01-30 18:22:00,238.558,238.615,238.549,238.603,466600000.0
2007-01-30 18:23:00,238.61,238.642,238.601,238.624,779200000.0
2007-01-30 18:24:00,238.627,238.674,238.623,238.65,582900000.0
2007-01-30 18:25:00,238.659,238.661,238.629,238.661,536400003.0
2007-01-30 18:26:00,238.676,238.68,238.649,238.665,339800000.0
2007-01-30 18:27:00,238.679,238.752,238.67,238.74,437000001.0
2007-01-30 18:28:00,238.77,238.809,238.762,238.762,389999999.0
2007-01-30 18:29:00,238.755,238.758,238.725,238.75,522600001.0
2007-01-30 18:30:00,238.759,238.783,238.757,238.762,321400000.0
2007-01-30 18:31:00,238.759,238.765,238.722,238.746,304400001.0
2007-01-30 18:32:00,238.738,238.783,238.738,238.77,481800000.0
2007-01-30 18:33:00,238.784,238.806,238.753,238.767,405499999.0
2007-01-30 18:34:00,238.786,238.83,238.786,238.818,429100000.0
2007-01-30 18:35:00,238.803,238.819,238.782,238.782,437100000.0
2007-01-30 18:36:00,238.78,238.804,238.775,238.799,334200001.0
2007-01-30 18:37:00,238.803,238.803,238.766,238.776,152600000.0
2007-01-30 18:38:00,238.793,238.799,238.779,238.79,183500000.0
2007-01-30 18:39:00,238.772,238.803,238.757,238.785,115600001.0
2007-01-30 18:40:00,238.797,238.813,238.778,238.806,330700003.0
2007-01-30 18:41:00,238.802,238.849,238.802,238.833,195000000.0
2007-01-30 18:42:00,238.819,238.82,238.781,238.781,198500000.0
2007-01-30 18:43:00,238.764,238.777,238.738,238.738,139300000.0
2007-01-30 18:44:00,238.722,238.729,238.695,238.705,302800000.0
2007-01-30 18:45:00,238.7,238.7,238.645,238.658,263800000.0
2007-01-30 18:46:00,238.645,238.645,238.551,238.557,201000001.0
2007-01-30 18:47:00,238.548,238.614,238.548,238.59,95000001.0
2007-01-30 18:48:00,238.61,238.616,238.584,238.616,138600000.0
2007-01-30 18:49:00,238.625,238.63,238.598,238.608,170600000.0
2007-01-30 18:50:00,238.609,238.613,238.584,238.613,327399999.0
2007-01-30 18:51:00,238.616,238.634,238.601,238.634,233300000.0
2007-01-30 18:52:00,238.638,238.638,238.601,238.619,350200003.0
2007-01-30 18:53:00,238.627,238.652,238.622,238.645,257500004.0
2007-01-30 18:54:00,238.65,238.694,238.631,238.662,278800002.0
2007-01-30 18:55:00,238.661,238.679,238.635,238.647,224100000.0
2007-01-30 18:56:00,238.674,238.69,238.67,238.68,35400000.0
2007-01-30 18:57:00,238.671,238.702,238.664,238.702,196599999.0
2007-01-30 18:58:00,238.707,238.711,238.688,238.711,312399999.0
2007-01-30 18:59:00,238.71,238.724,238.652,238.696,299300001.0
2007-01-30 19:00:00,238.687,238.721,238.681,238.683,96000000.0
2007-01-30 19:01:00,238.684,238.697,238.666,238.695,95600001.0
2007-01-30 19:02:00,238.699,238.706,238.678,238.678,261000000.0
2007-01-30 19:03:00,238.673,238.673,238.595,238.62,254700001.0
2007-01-30 19:04:00,238.639,238.658,238.629,238.655,202700001.0
2007-01-30 19:05:00,238.654,238.669,238.633,238.638,145200000.0
2007-01-30 19:06:00,238.629,238.653,238.615,238.623,420600001.0
2007-01-30 19:07:00,238.623,238.636,238.588,238.591,236600001.0
2007-01-30 19:08:00,238.582,238.597,238.56,238.585,354900001.0
2007-01-30 19:09:00,238.589,238.59,238.572,238.578,143300001.0
2007-01-30 19:10:00,238.579,238.61,238.579,238.59,97800000.0
2007-01-30 19:11:00,238.595,238.595,238.544,238.558,32700000.0
2007-01-30 19:12:00,238.567,238.591,238.557,238.586,85499999.0
2007-01-30 19:13:00,238.594,238.64,238.594,238.627,198100002.0
2007-01-30 19:14:00,238.645,238.675,238.62,238.644,262600001.0
2007-01-30 19:15:00,238.675,238.675,238.598,238.645,290700000.0
2007-01-30 19:16:00,238.647,238.647,238.61,238.619,60000001.0
2007-01-30 19:17:00,238.645,238.666,238.645,238.655,113200000.0
2007-01-30 19:18:00,238.655,238.684,238.652,238.661,189399999.0
2007-01-30 19:19:00,238.639,238.655,238.618,238.638,229500002.0
2007-01-30 19:20:00,238.626,238.632,238.579,238.615,148800000.0
2007-01-30 19:21:00,238.619,238.63,238.609,238.613,195300001.0
2007-01-30 19:22:00,238.615,238.652,238.615,238.622,110700000.0
2007-01-30 19:23:00,238.608,238.626,238.6,238.617,409300000.0
2007-01-30 19:24:00,238.642,238.644,238.568,238.592,141200000.0
2007-01-30 19:25:00,238.581,238.601,238.581,238.589,200599999.0
2007-01-30 19:26:00,238.586,238.6,238.564,238.58,441499999.0
2007-01-30 19:27:00,238.574,238.6,238.567,238.567,268400001.0
2007-01-30 19:28:00,238.571,238.587,238.535,238.587,262000001.0
2007-01-30 19:29:00,238.596,238.611,238.593,238.611,63800000.0
2007-01-30 19:30:00,238.613,238.625,238.582,238.625,202400000.0
2007-01-30 19:31:00,238.619,238.62,238.568,238.595,121199999.0
2007-01-30 19:32:00,238.62,238.651,238.62,238.625,325899997.0
2007-01-30 19:33:00,238.631,238.638,238.62,238.632,188699998.0
2007-01-30 19:34:00,238.638,238.653,238.624,238.626,249499998.0
2007-01-30 19:35:00,238.615,238.649,238.609,238.628,274800000.0
2007-01-30 19:36:00,238.631,238.631,238.602,238.609,248199998.0
2007-01-30 19:37:00,238.62,238.639,238.613,238.613,93700000.0
2007-01-30 19:38:00,238.627,238.651,238.617,238.64,171000000.0
2007-01-30 19:39:00,238.63,238.64,238.603,238.603,193899999.0
2007-01-30 19:40:00,238.616,238.631,238.586,238.605,233500000.0
2007-01-30 19:41:00,238.61,238.613,238.59,238.598,370100000.0
2007-01-30 19:42:00,238.608,238.629,238.588,238.607,203600001.0
2007-01-30 19:43:00,238.61,238.616,238.599,238.61,89900001.0
2007-01-30 19:44:00,238.607,238.629,238.59,238.62,297600000.0
2007-01-30 19:45:00,238.572,238.626,238.572,238.596,154300001.0
2007-01-30 19:46:00,238.659,238.669,238.653,238.657,160500000.0
2007-01-30 19:47:00,238.627,238.653,238.601,238.653,64000000.0
2007-01-30 19:48:00,238.635,238.635,238.591,238.612,246600001.0
2007-01-30 19:49:00,238.604,238.636,238.593,238.621,174800001.0
2007-01-30 19:50:00,238.615,238.621,238.558,238.61,196500000.0
2007-01-30 19:51:00,238.616,238.62,238.6,238.6,98200000.0
2007-01-30 19:52:00,238.605,238.636,238.572,238.634,145999998.0
2007-01-30 19:53:00,238.638,238.638,238.597,238.613,170500000.0
2007-01-30 19:54:00,238.616,238.619,238.587,238.594,168199999.0
2007-01-30 19:55:00,238.587,238.587,238.561,238.572,68700000.0
2007-01-30 19:56:00,238.571,238.575,238.522,238.571,145199999.0
2007-01-30 19:57:00,238.573,238.597,238.573,238.589,147700000.0
2007-01-30 19:58:00,238.595,238.619,238.572,238.597,337599999.0
2007-01-30 19:59:00,238.602,238.615,238.555,238.595,213000000.0
2007-01-30 20:00:00,238.597,238.627,238.548,238.626,106100000.0
2007-01-30 20:01:00,238.627,238.646,238.6,238.6,129200001.0
2007-01-30 20:02:00,238.651,238.651,238.628,238.635,124600000.0
2007-01-30 20:03:00,238.642,238.67,238.63,238.647,130700000.0
2007-01-30 20:04:00,238.588,238.643,238.579,238.636,160300001.0
2007-01-30 20:05:00,238.624,238.624,238.564,238.612,154300002.0
2007-01-30 20:06:00,238.63,238.648,238.6,238.616,234800000.0
2007-01-30 20:07:00,238.628,238.632,238.604,238.618,146600000.0
2007-01-30 20:08:00,238.621,238.621,238.547,238.547,165299999.0
2007-01-30 20:09:00,238.547,238.571,238.535,238.554,152100001.0
2007-01-30 20:10:00,238.558,238.597,238.551,238.597,172800000.0
2007-01-30 20:11:00,238.608,238.621,238.577,238.577,321099999.0
2007-01-30 20:12:00,238.569,238.595,238.551,238.585,506899999.0
2007-01-30 20:13:00,238.603,238.619,238.582,238.61,167300001.0
2007-01-30 20:14:00,238.611,238.632,238.587,238.599,185900001.0
2007-01-30 20:15:00,238.615,238.646,238.57,238.57,343000001.0
2007-01-30 20:16:00,238.558,238.602,238.557,238.584,225900003.0
2007-01-30 20:17:00,238.6,238.614,238.58,238.58,42000000.0
2007-01-30 20:18:00,238.63,238.63,238.605,238.607,187699999.0
2007-01-30 20:19:00,238.606,238.618,238.593,238.597,198500000.0
2007-01-30 20:20:00,238.609,238.619,238.591,238.609,247400000.0
2007-01-30 20:21:00,238.608,238.626,238.602,238.602,162900002.0
2007-01-30 20:22:00,238.609,238.612,238.56,238.6,214600000.0
2007-01-30 20:23:00,238.552,238.62,238.548,238.592,163900001.0
2007-01-30 20:24:00,238.589,238.623,238.582,238.617,191299999.0
2007-01-30 20:25:00,238.614,238.652,238.614,238.648,292000002.0
2007-01-30 20:26:00,238.662,238.668,238.594,238.614,347499999.0
2007-01-30 20:27:00,238.646,238.66,238.636,238.641,164100000.0
2007-01-30 20:28:00,238.651,238.685,238.642,238.655,392800000.0
2007-01-30 20:29:00,238.667,238.672,238.624,238.664,376699999.0
2007-01-30 20:30:00,238.679,238.693,238.646,238.682,511600001.0
2007-01-30 20:31:00,238.688,238.717,238.672,238.71,441400000.0
2007-01-30 20:32:00,238.701,238.701,238.649,238.652,561800000.0
2007-01-30 20:33:00,238.697,238.698,238.677,238.698,210700002.0
2007-01-30 20:34:00,238.703,238.718,238.683,238.698,144800000.0
2007-01-30 20:35:00,238.703,238.715,238.7,238.7,141800000.0
2007-01-30 20:36:00,238.701,238.729,238.7,238.729,168600000.0
2007-01-30 20:37:00,238.703,238.724,238.679,238.713,101700000.0
2007-01-30 20:38:00,238.71,238.723,238.697,238.7,189500001.0
2007-01-30 20:39:00,238.744,238.78,238.723,238.772,181000000.0
2007-01-30 20:40:00,238.78,238.78,238.72,238.747,368700000.0
2007-01-30 20:41:00,238.768,238.785,238.761,238.779,180500000.0
2007-01-30 20:42:00,238.763,238.769,238.734,238.746,210900000.0
2007-01-30 20:43:00,238.743,238.743,238.727,238.73,342299999.0
2007-01-30 20:44:00,238.719,238.719,238.653,238.665,334500000.0
2007-01-30 20:45:00,238.721,238.721,238.671,238.679,238000000.0
2007-01-30 20:46:00,238.707,238.708,238.669,238.674,203300000.0
2007-01-30 20:47:00,238.687,238.71,238.677,238.7,216500000.0
2007-01-30 20:48:00,238.698,238.713,238.683,238.71,172899999.0
2007-01-30 20:49:00,238.689,238.716,238.67,238.716,166100001.0
2007-01-30 20:50:00,238.659,238.718,238.627,238.689,330899999.0
2007-01-30 20:51:00,238.659,238.723,238.659,238.691,153900000.0
2007-01-30 20:52:00,238.7,238.7,238.672,238.7,128100000.0
2007-01-30 20:53:00,238.695,238.725,238.65,238.715,276900002.0
2007-01-30 20:54:00,238.728,238.75,238.721,238.722,148200000.0
2007-01-30 20:55:00,238.705,238.715,238.645,238.709,350799998.0
2007-01-30 20:56:00,238.723,238.749,238.714,238.729,230399999.0
2007-01-30 20:57:00,238.727,238.736,238.703,238.712,337400001.0
2007-01-30 20:58:00,238.713,238.734,238.707,238.721,376100004.0
2007-01-30 20:59:00,238.717,238.717,238.645,238.7,512800002.0
2007-01-30 21:00:00,238.686,238.686,238.649,238.649,531699999.0
2007-01-30 21:01:00,238.65,238.668,238.643,238.643,334600000.0
2007-01-30 21:02:00,238.634,238.647,238.619,238.62,232400000.0
2007-01-30 21:03:00,238.612,238.633,238.567,238.622,215100000.0
2007-01-30 21:04:00,238.631,238.631,238.55,238.558,95200000.0
2007-01-30 21:05:00,238.6,238.618,238.593,238.606,150200001.0
2007-01-30 21:06:00,238.613,238.631,238.604,238.604,136700000.0
2007-01-30 21:07:00,238.608,238.624,238.565,238.582,203400000.0
2007-01-30 21:08:00,238.62,238.634,238.617,238.624,147800000.0
2007-01-30 21:09:00,238.629,238.632,238.567,238.612,88500001.0
2007-01-30 21:10:00,238.615,238.618,238.6,238.612,118700000.0
2007-01-30 21:11:00,238.594,238.608,238.557,238.608,93700000.0
2007-01-30 21:12:00,238.615,238.625,238.606,238.625,87400000.0
2007-01-30 21:13:00,238.637,238.671,238.617,238.632,156400000.0
2007-01-30 21:14:00,238.632,238.65,238.616,238.616,440600003.0
2007-01-30 21:15:00,238.61,238.638,238.604,238.619,357200003.0
2007-01-30 21:16:00,238.621,238.621,238.567,238.567,84600000.0
2007-01-30 21:17:00,238.575,238.589,238.552,238.589,330700001.0
2007-01-30 21:18:00,238.58,238.584,238.544,238.55,170500001.0
2007-01-30 21:19:00,238.555,238.578,238.545,238.574,193400001.0
2007-01-30 21:20:00,238.559,238.559,238.452,238.516,371900001.0
2007-01-30 21:21:00,238.522,238.547,238.522,238.537,276000001.0
2007-01-30 21:22:00,238.542,238.568,238.517,238.546,151699999.0
2007-01-30 21:23:00,238.54,238.557,238.507,238.556,141600000.0
2007-01-30 21:24:00,238.563,238.585,238.557,238.56,161200000.0
2007-01-30 21:25:00,238.566,238.566,238.518,238.554,328000001.0
2007-01-30 21:26:00,238.539,238.539,238.477,238.49,125799999.0
2007-01-30 21:27:00,238.484,238.495,238.458,238.481,132000000.0
2007-01-30 21:28:00,238.494,238.528,238.488,238.528,98200000.0
2007-01-30 21:29:00,238.54,238.543,238.512,238.522,111900001.0
2007-01-30 21:30:00,238.524,238.543,238.515,238.528,93400001.0
2007-01-30 21:31:00,238.503,238.532,238.503,238.53,66400001.0
2007-01-30 21:32:00,238.529,238.541,238.513,238.54,89300000.0
2007-01-30 21:33:00,238.543,238.548,238.523,238.525,183600000.0
2007-01-30 21:34:00,238.52,238.547,238.51,238.51,137599998.0
2007-01-30 21:35:00,238.504,238.531,238.504,238.51,34400000.0
2007-01-30 21:36:00,238.51,238.51,238.494,238.497,75100001.0
2007-01-30 21:37:00,238.5,238.506,238.486,238.498,118399999.0
2007-01-30 21:38:00,238.493,238.559,238.493,238.545,28700000.0
2007-01-30 21:39:00,238.538,238.538,238.513,238.513,43900001.0
2007-01-30 21:40:00,238.501,238.501,238.47,238.47,39400000.0
2007-01-30 21:41:00,238.482,238.504,238.481,238.501,53700001.0
2007-01-30 21:42:00,238.502,238.508,238.473,238.498,148199999.0
2007-01-30 21:43:00,238.498,238.518,238.479,238.507,38000000.0
2007-01-30 21:44:00,238.512,238.528,238.488,238.508,254199998.0
2007-01-30 21:45:00,238.518,238.539,238.505,238.505,84200000.0
2007-01-30 21:46:00,238.529,238.537,238.508,238.517,147199998.0
2007-01-30 21:47:00,238.511,238.533,238.486,238.495,67400001.0
2007-01-30 21:48:00,238.495,238.517,238.495,238.504,105700000.0
2007-01-30 21:49:00,238.497,238.51,238.462,238.508,63000000.0
2007-01-30 21:50:00,238.537,238.542,238.534,238.54,19100000.0
2007-01-30 21:51:00,238.54,238.567,238.508,238.547,96900000.0
2007-01-30 21:52:00,238.555,238.556,238.544,238.549,46300000.0
2007-01-30 21:53:00,238.574,238.581,238.554,238.554,64900002.0
2007-01-30 21:54:00,238.561,238.578,238.554,238.558,114300000.0
2007-01-30 21:55:00,238.56,238.56,238.54,238.547,71800000.0
2007-01-30 21:56:00,238.556,238.574,238.555,238.555,17500000.0
2007-01-30 21:57:00,238.552,238.59,238.552,238.59,46500000.0
2007-01-30 21:58:00,238.59,238.59,238.564,238.566,69800000.0
2007-01-30 21:59:00,238.563,238.563,238.506,238.545,217300001.0
2007-01-30 22:00:00,238.524,238.555,238.485,238.512,211299999.0
2007-01-30 22:01:00,238.507,238.507,238.432,238.5,149699999.0
2007-01-30 22:02:00,238.485,238.5,238.447,238.481,291000002.0
2007-01-30 22:03:00,238.49,238.503,238.45,238.489,106200000.0
2007-01-30 22:04:00,238.493,238.523,238.479,238.516,156600000.0
2007-01-30 22:05:00,238.509,238.525,238.49,238.507,88300000.0
2007-01-30 22:06:00,238.513,238.534,238.488,238.534,37800000.0
2007-01-30 22:07:00,238.548,238.561,238.543,238.547,94800000.0
2007-01-30 22:08:00,238.552,238.552,238.503,238.507,71999998.0
2007-01-30 22:09:00,238.544,238.553,238.506,238.526,47100001.0
2007-01-30 22:10:00,238.526,238.538,238.503,238.538,25900000.0
2007-01-30 22:11:00,238.532,238.551,238.52,238.528,84000000.0
2007-01-30 22:12:00,238.531,238.542,238.511,238.534,63000000.0
2007-01-30 22:13:00,238.523,238.533,238.503,238.523,36200000.0
2007-01-30 22:14:00,238.538,238.548,238.496,238.508,23000000.0
2007-01-30 22:15:00,238.523,238.55,238.499,238.52,140099999.0
2007-01-30 22:16:00,238.536,238.561,238.528,238.528,245199999.0
2007-01-30 22:17:00,238.523,238.536,238.517,238.525,63800000.0
2007-01-30 22:18:00,238.528,238.539,238.517,238.522,60700000.0
2007-01-30 22:19:00,238.488,238.534,238.478,238.534,63900000.0
2007-01-30 22:20:00,238.551,238.551,238.515,238.546,31700000.0
2007-01-30 22:21:00,238.523,238.551,238.523,238.524,45100000.0
2007-01-30 22:22:00,238.529,238.551,238.529,238.54,42000000.0
2007-01-30 22:23:00,238.529,238.535,238.484,238.515,116099999.0
2007-01-30 22:24:00,238.529,238.557,238.514,238.546,72500000.0
2007-01-30 22:25:00,238.521,238.536,238.512,238.53,83899999.0
2007-01-30 22:26:00,238.523,238.549,238.511,238.547,28600000.0
2007-01-30 22:27:00,238.51,238.546,238.495,238.516,222200001.0
2007-01-30 22:28:00,238.537,238.537,238.496,238.511,69900001.0
2007-01-30 22:29:00,238.545,238.545,238.515,238.534,160999999.0
2007-01-30 22:30:00,238.527,238.553,238.509,238.55,34700000.0
2007-01-30 22:31:00,238.537,238.537,238.507,238.529,30700000.0
2007-01-30 22:32:00,238.528,238.56,238.509,238.511,66400000.0
2007-01-30 22:33:00,238.575,238.575,238.551,238.563,153600000.0
2007-01-30 22:34:00,238.569,238.593,238.535,238.57,238300000.0
2007-01-30 22:35:00,238.568,238.594,238.557,238.567,36700000.0
2007-01-30 22:36:00,238.571,238.588,238.527,238.57,71200001.0
2007-01-30 22:37:00,238.545,238.605,238.539,238.558,74700000.0
2007-01-30 22:38:00,238.577,238.595,238.558,238.595,10600000.0
2007-01-30 22:39:00,238.601,238.614,238.601,238.605,52200000.0
2007-01-30 22:40:00,238.621,238.661,238.609,238.612,80599999.0
2007-01-30 22:41:00,238.633,238.649,238.599,238.649,61000000.0
2007-01-30 22:42:00,238.635,238.656,238.624,238.639,34300000.0
2007-01-30 22:43:00,238.631,238.641,238.59,238.59,71800000.0
2007-01-30 22:44:00,238.587,238.627,238.567,238.617,124599998.0
2007-01-30 22:45:00,238.627,238.642,238.579,238.635,101500000.0
2007-01-30 22:46:00,238.625,238.639,238.595,238.595,83900000.0
2007-01-30 22:47:00,238.632,238.65,238.632,238.646,79500000.0
2007-01-30 22:48:00,238.66,238.66,238.586,238.604,83600000.0
2007-01-30 22:49:00,238.63,238.64,238.622,238.622,31800000.0
2007-01-30 22:50:00,238.627,238.64,238.614,238.614,40700000.0
2007-01-30 22:51:00,238.61,238.639,238.61,238.61,77700001.0
2007-01-30 22:52:00,238.588,238.588,238.571,238.571,65400001.0
2007-01-30 22:53:00,238.578,238.602,238.567,238.588,134100000.0
2007-01-30 22:54:00,238.584,238.584,238.511,238.581,100199998.0
2007-01-30 22:55:00,238.565,238.591,238.564,238.589,48400000.0
2007-01-30 22:56:00,238.587,238.598,238.564,238.586,101000000.0
2007-01-30 22:57:00,238.557,238.599,238.554,238.554,62200000.0
2007-01-30 22:58:00,238.581,238.581,238.567,238.577,19900000.0
2007-01-30 22:59:00,238.559,238.586,238.559,238.586,48600000.0
2007-01-30 23:00:00,238.58,238.583,238.565,238.576,62400002.0
2007-01-30 23:01:00,238.585,238.599,238.558,238.588,48399999.0
2007-01-30 23:02:00,238.568,238.615,238.55,238.607,58400000.0
2007-01-30 23:03:00,238.573,238.603,238.545,238.545,54800001.0
2007-01-30 23:04:00,238.617,238.617,238.566,238.603,61400000.0
2007-01-30 23:05:00,238.645,238.645,238.617,238.63,34900000.0
2007-01-30 23:06:00,238.625,238.662,238.606,238.662,27600000.0
2007-01-30 23:07:00,238.662,238.662,238.612,238.636,29500000.0
2007-01-30 23:08:00,238.643,238.643,238.584,238.607,65400000.0
2007-01-30 23:09:00,238.643,238.654,238.636,238.643,49600000.0
2007-01-30 23:10:00,238.624,238.637,238.567,238.626,78900000.0
2007-01-30 23:11:00,238.618,238.618,238.567,238.573,55600000.0
2007-01-30 23:12:00,238.618,238.618,238.605,238.61,18300000.0
2007-01-30 23:13:00,238.601,238.631,238.592,238.631,40700000.0
2007-01-30 23:14:00,238.588,238.614,238.576,238.614,56000000.0
2007-01-30 23:15:00,238.643,238.659,238.627,238.65,98200001.0
2007-01-30 23:16:00,238.644,238.646,238.61,238.616,69700000.0
2007-01-30 23:17:00,238.666,238.666,238.623,238.623,33200000.0
2007-01-30 23:18:00,238.642,238.642,238.622,238.624,36700000.0
2007-01-30 23:19:00,238.635,238.65,238.611,238.65,50700000.0
2007-01-30 23:20:00,238.661,238.661,238.602,238.602,38900000.0
2007-01-30 23:21:00,238.67,238.684,238.661,238.67,51400000.0
2007-01-30 23:22:00,238.672,238.672,238.608,238.644,44300000.0
2007-01-30 23:23:00,238.671,238.678,238.656,238.663,93900000.0
2007-01-30 23:24:00,238.674,238.679,238.64,238.664,24300000.0
2007-01-30 23:25:00,238.664,238.689,238.649,238.675,43900000.0
2007-01-30 23:26:00,238.672,238.682,238.644,238.658,69400000.0
2007-01-30 23:27:00,238.654,238.679,238.65,238.677,24500000.0
2007-01-30 23:28:00,238.66,238.676,238.638,238.638,56900000.0
2007-01-30 23:29:00,238.645,238.655,238.63,238.63,30700000.0
2007-01-30 23:30:00,238.653,238.665,238.653,238.655,33100000.0
2007-01-30 23:31:00,238.671,238.681,238.64,238.644,69700000.0
2007-01-30 23:32:00,238.66,238.687,238.618,238.667,40100000.0
2007-01-30 23:33:00,238.657,238.686,238.657,238.67,49900000.0
2007-01-30 23:34:00,238.644,238.665,238.629,238.643,36500000.0
2007-01-30 23:35:00,238.642,238.659,238.619,238.62,39500000.0
2007-01-30 23:36:00,238.682,238.685,238.666,238.673,56599999.0
2007-01-30 23:37:00,238.679,238.679,238.651,238.67,48100000.0
2007-01-30 23:38:00,238.701,238.706,238.677,238.677,31600000.0
2007-01-30 23:39:00,238.68,238.68,238.651,238.662,39000000.0
2007-01-30 23:40:00,238.646,238.67,238.629,238.65,81699999.0
2007-01-30 23:41:00,238.673,238.687,238.673,238.678,42400001.0
2007-01-30 23:42:00,238.661,238.698,238.642,238.698,45000000.0
2007-01-30 23:43:00,238.681,238.681,238.587,238.6,60000000.0
2007-01-30 23:44:00,238.64,238.693,238.631,238.677,30400000.0
2007-01-30 23:45:00,238.67,238.67,238.648,238.648,49200000.0
2007-01-30 23:46:00,238.625,238.695,238.622,238.695,69799999.0
2007-01-30 23:47:00,238.702,238.708,238.666,238.666,24800000.0
2007-01-30 23:48:00,238.653,238.692,238.626,238.692,48000001.0
2007-01-30 23:49:00,238.704,238.704,238.634,238.694,56400000.0
2007-01-30 23:50:00,238.695,238.696,238.677,238.689,56300000.0
2007-01-30 23:51:00,238.69,238.701,238.686,238.697,54500000.0
2007-01-30 23:52:00,238.701,238.711,238.684,238.693,68500000.0
2007-01-30 23:53:00,238.683,238.731,238.66,238.693,31300000.0
2007-01-30 23:54:00,238.673,238.704,238.655,238.685,40700000.0
2007-01-30 23:55:00,238.665,238.665,238.612,238.635,43800000.0
2007-01-30 23:56:00,238.653,238.677,238.624,238.677,48800001.0
2007-01-30 23:57:00,238.649,238.679,238.647,238.671,43700000.0
2007-01-30 23:58:00,238.677,238.685,238.638,238.685,68300000.0
2007-01-30 23:59:00,238.704,238.718,238.662,238.667,33900000.0
2007-01-31 00:00:00,238.684,238.684,238.595,238.603,54300000.0
2007-01-31 00:01:00,238.576,238.606,238.56,238.606,28900000.0
2007-01-31 00:02:00,238.632,238.639,238.604,238.606,33799999.0
2007-01-31 00:03:00,238.593,238.623,238.593,238.622,30900000.0
2007-01-31 00:04:00,238.606,238.631,238.606,238.627,21200000.0
2007-01-31 00:05:00,238.624,238.624,238.593,238.608,80200000.0
2007-01-31 00:06:00,238.631,238.633,238.592,238.606,27800000.0
2007-01-31 00:07:00,238.599,238.657,238.599,238.657,78099999.0
2007-01-31 00:08:00,238.684,238.686,238.61,238.648,53800000.0
2007-01-31 00:09:00,238.674,238.681,238.644,238.681,62900001.0
2007-01-31 00:10:00,238.711,238.745,238.711,238.725,40200001.0
2007-01-31 00:11:00,238.737,238.767,238.728,238.728,86700000.0
2007-01-31 00:12:00,238.706,238.738,238.683,238.715,66300000.0
2007-01-31 00:13:00,238.711,238.728,238.71,238.71,67900000.0
2007-01-31 00:14:00,238.721,238.732,238.708,238.727,53999999.0
2007-01-31 00:15:00,238.733,238.749,238.728,238.728,29400000.0
2007-01-31 00:16:00,238.718,238.719,238.696,238.7,23300000.0
2007-01-31 00:17:00,238.713,238.714,238.69,238.69,44500001.0
2007-01-31 00:18:00,238.651,238.671,238.603,238.671,55500000.0
2007-01-31 00:19:00,238.715,238.746,238.715,238.738,54500000.0
2007-01-31 00:20:00,238.734,238.789,238.728,238.789,71700000.0
2007-01-31 00:21:00,238.801,238.813,238.788,238.805,42100000.0
2007-01-31 00:22:00,238.805,238.834,238.805,238.832,77099999.0
2007-01-31 00:23:00,238.849,238.849,238.816,238.833,44000000.0
2007-01-31 00:24:00,238.802,238.802,238.749,238.763,31000000.0
2007-01-31 00:25:00,238.757,238.757,238.705,238.705,34600000.0
2007-01-31 00:26:00,238.699,238.712,238.668,238.668,57500000.0
2007-01-31 00:27:00,238.682,238.727,238.676,238.727,54300000.0
2007-01-31 00:28:00,238.736,238.747,238.714,238.747,45600000.0
2007-01-31 00:29:00,238.75,238.79,238.741,238.778,41100000.0
2007-01-31 00:30:00,238.764,238.765,238.75,238.755,41400000.0
2007-01-31 00:31:00,238.766,238.791,238.766,238.79,57800000.0
2007-01-31 00:32:00,238.783,238.783,238.764,238.778,63500001.0
2007-01-31 00:33:00,238.745,238.791,238.728,238.728,23800000.0
2007-01-31 00:34:00,238.76,238.766,238.709,238.756,53700000.0
2007-01-31 00:35:00,238.741,238.772,238.731,238.77,64200000.0
2007-01-31 00:36:00,238.748,238.777,238.731,238.777,59900000.0
2007-01-31 00:37:00,238.727,238.755,238.727,238.755,20100000.0
2007-01-31 00:38:00,238.764,238.773,238.741,238.747,40900000.0
2007-01-31 00:39:00,238.752,238.783,238.736,238.783,33800000.0
2007-01-31 00:40:00,238.766,238.806,238.753,238.806,29700000.0
2007-01-31 00:41:00,238.805,238.867,238.805,238.867,13100000.0
2007-01-31 00:42:00,238.848,238.87,238.834,238.855,39700000.0
2007-01-31 00:43:00,238.849,238.864,238.815,238.824,43500000.0
2007-01-31 00:44:00,238.852,238.852,238.806,238.837,62500001.0
2007-01-31 00:45:00,238.839,238.839,238.821,238.833,65600001.0
2007-01-31 00:46:00,238.803,238.822,238.803,238.811,34900000.0
2007-01-31 00:47:00,238.804,238.815,238.77,238.77,48600000.0
2007-01-31 00:48:00,238.796,238.837,238.777,238.777,73399999.0
2007-01-31 00:49:00,238.81,238.824,238.8,238.809,59100000.0
2007-01-31 00:50:00,238.842,238.842,238.792,238.822,26200000.0
2007-01-31 00:51:00,238.845,238.86,238.803,238.839,56000000.0
2007-01-31 00:52:00,238.86,238.86,238.801,238.849,28600000.0
2007-01-31 00:53:00,238.862,238.862,238.816,238.847,45600000.0
2007-01-31 00:54:00,238.833,238.859,238.822,238.854,55300001.0
2007-01-31 00:55:00,238.848,238.87,238.834,238.863,47900001.0
2007-01-31 00:56:00,238.871,238.871,238.858,238.858,30800000.0
2007-01-31 00:57:00,238.866,238.877,238.828,238.877,66399999.0
2007-01-31 00:58:00,238.865,238.875,238.833,238.853,51800000.0
2007-01-31 00:59:00,238.857,238.857,238.83,238.83,53800000.0
2007-01-31 01:00:00,238.85,238.875,238.832,238.875,56900000.0
2007-01-31 01:01:00,238.853,238.869,238.852,238.869,32900000.0
2007-01-31 01:02:00,238.859,238.859,238.791,238.816,42800000.0
2007-01-31 01:03:00,238.852,238.86,238.831,238.845,68000000.0
2007-01-31 01:04:00,238.817,238.852,238.812,238.812,48800000.0
2007-01-31 01:05:00,238.828,238.83,238.805,238.813,56300000.0
2007-01-31 01:06:00,238.822,238.828,238.813,238.823,43200000.0
2007-01-31 01:07:00,238.813,238.823,238.799,238.801,27300000.0
2007-01-31 01:08:00,238.813,238.813,238.782,238.782,49899999.0
2007-01-31 01:09:00,238.785,238.81,238.779,238.792,36600000.0
2007-01-31 01:10:00,238.788,238.826,238.788,238.809,35600000.0
2007-01-31 01:11:00,238.817,238.837,238.809,238.809,50100000.0
2007-01-31 01:12:00,238.815,238.815,238.756,238.791,37700000.0
2007-01-31 01:13:00,238.783,238.796,238.773,238.79,48300000.0
2007-01-31 01:14:00,238.796,238.811,238.787,238.792,127300000.0
2007-01-31 01:15:00,238.791,238.82,238.777,238.805,36700000.0
2007-01-31 01:16:00,238.789,238.805,238.767,238.805,63799999.0
2007-01-31 01:17:00,238.822,238.822,238.802,238.811,58100000.0
2007-01-31 01:18:00,238.811,238.823,238.797,238.812,56700001.0
2007-01-31 01:19:00,238.813,238.83,238.802,238.809,53100001.0
2007-01-31 01:20:00,238.8,238.8,238.777,238.784,31300000.0
2007-01-31 01:21:00,238.769,238.79,238.757,238.79,28700000.0
2007-01-31 01:22:00,238.804,238.843,238.8,238.832,66700001.0
2007-01-31 01:23:00,238.818,238.844,238.818,238.827,38400000.0
2007-01-31 01:24:00,238.832,238.84,238.826,238.84,54000000.0
2007-01-31 01:25:00,238.816,238.859,238.8,238.824,16200000.0
2007-01-31 01:26:00,238.827,238.863,238.823,238.863,60800000.0
2007-01-31 01:27:00,238.856,238.868,238.843,238.851,40300000.0
2007-01-31 01:28:00,238.881,238.89,238.856,238.875,34200000.0
2007-01-31 01:29:00,238.89,238.901,238.828,238.901,99500000.0
2007-01-31 01:30:00,238.884,238.884,238.814,238.816,41800000.0
2007-01-31 01:31:00,238.869,238.869,238.857,238.857,71500001.0
2007-01-31 01:32:00,238.879,238.885,238.864,238.864,37800000.0
2007-01-31 01:33:00,238.838,238.853,238.815,238.84,62899999.0
2007-01-31 01:34:00,238.818,238.833,238.813,238.828,37800000.0
2007-01-31 01:35:00,238.776,238.809,238.776,238.809,42300000.0
2007-01-31 01:36:00,238.821,238.831,238.801,238.801,51500000.0
2007-01-31 01:37:00,238.817,238.817,238.771,238.79,42400000.0
2007-01-31 01:38:00,238.794,238.819,238.794,238.808,57800002.0
2007-01-31 01:39:00,238.787,238.787,238.751,238.766,39500000.0
2007-01-31 01:40:00,238.762,238.768,238.745,238.745,78899999.0
2007-01-31 01:41:00,238.716,238.751,238.715,238.715,36000000.0
2007-01-31 01:42:00,238.743,238.75,238.719,238.75,88099999.0
2007-01-31 01:43:00,238.748,238.769,238.747,238.765,80699999.0
2007-01-31 01:44:00,238.769,238.773,238.744,238.753,51000000.0
2007-01-31 01:45:00,238.769,238.782,238.759,238.767,56700000.0
2007-01-31 01:46:00,238.754,238.764,238.721,238.726,37000001.0
2007-01-31 01:47:00,238.682,238.692,238.67,238.677,43700000.0
2007-01-31 01:48:00,238.689,238.693,238.661,238.661,34800000.0
2007-01-31 01:49:00,238.677,238.677,238.651,238.664,50900000.0
2007-01-31 01:50:00,238.687,238.687,238.667,238.677,41400000.0
2007-01-31 01:51:00,238.658,238.687,238.645,238.674,49700000.0
2007-01-31 01:52:00,238.687,238.701,238.677,238.699,27300000.0
2007-01-31 01:53:00,238.69,238.714,238.652,238.691,42900001.0
2007-01-31 01:54:00,238.698,238.706,238.66,238.687,49700000.0
2007-01-31 01:55:00,238.682,238.682,238.62,238.657,80399999.0
2007-01-31 01:56:00,238.681,238.69,238.636,238.636,21200000.0
2007-01-31 01:57:00,238.688,238.693,238.662,238.687,79500000.0
2007-01-31 01:58:00,238.686,238.687,238.673,238.687,24700000.0
2007-01-31 01:59:00,238.705,238.727,238.691,238.691,52400000.0
2007-01-31 02:00:00,238.701,238.723,238.7,238.721,17500000.0
2007-01-31 02:01:00,238.722,238.722,238.684,238.684,50700000.0
2007-01-31 02:02:00,238.703,238.71,238.687,238.698,18800000.0
2007-01-31 02:03:00,238.689,238.689,238.649,238.65,69400000.0
2007-01-31 02:04:00,238.642,238.642,238.586,238.638,55400000.0
2007-01-31 02:05:00,238.662,238.666,238.543,238.555,71000001.0
2007-01-31 02:06:00,238.56,238.568,238.508,238.516,53800000.0
2007-01-31 02:07:00,238.525,238.552,238.513,238.542,71200000.0
2007-01-31 02:08:00,238.545,238.545,238.523,238.531,53700000.0
2007-01-31 02:09:00,238.549,238.571,238.549,238.557,40500000.0
2007-01-31 02:10:00,238.531,238.588,238.522,238.588,69500000.0
2007-01-31 02:11:00,238.592,238.593,238.57,238.585,90400000.0
2007-01-31 02:12:00,238.574,238.581,238.535,238.576,47200000.0
2007-01-31 02:13:00,238.564,238.591,238.546,238.589,34900000.0
2007-01-31 02:14:00,238.592,238.608,238.576,238.597,83200000.0
2007-01-31 02:15:00,238.605,238.605,238.562,238.562,53600000.0
2007-01-31 02:16:00,238.58,238.598,238.564,238.57,41700000.0
2007-01-31 02:17:00,238.579,238.584,238.547,238.564,77499998.0
2007-01-31 02:18:00,238.562,238.61,238.562,238.61,65499999.0
2007-01-31 02:19:00,238.589,238.589,238.546,238.556,27300000.0
2007-01-31 02:20:00,238.56,238.58,238.553,238.566,26000000.0
2007-01-31 02:21:00,238.576,238.59,238.576,238.584,21200000.0
2007-01-31 02:22:00,238.569,238.584,238.548,238.584,33400000.0
2007-01-31 02:23:00,238.538,238.604,238.538,238.59,29500000.0
2007-01-31 02:24:00,238.576,238.591,238.576,238.587,54500000.0
2007-01-31 02:25:00,238.601,238.601,238.546,238.565,37800000.0
2007-01-31 02:26:00,238.57,238.594,238.55,238.59,36700000.0
2007-01-31 02:27:00,238.597,238.602,238.556,238.562,49300000.0
2007-01-31 02:28:00,238.569,238.606,238.569,238.599,35900000.0
2007-01-31 02:29:00,238.617,238.637,238.617,238.631,69299999.0
2007-01-31 02:30:00,238.657,238.668,238.641,238.648,71300000.0
2007-01-31 02:31:00,238.677,238.68,238.66,238.671,37600000.0
2007-01-31 02:32:00,238.671,238.685,238.671,238.679,53400001.0
2007-01-31 02:33:00,238.673,238.673,238.64,238.64,29899999.0
2007-01-31 02:34:00,238.651,238.661,238.64,238.658,41200000.0
2007-01-31 02:35:00,238.661,238.673,238.653,238.66,19200000.0
2007-01-31 02:36:00,238.652,238.658,238.625,238.65,35100000.0
2007-01-31 02:37:00,238.637,238.637,238.602,238.636,79800001.0
2007-01-31 02:38:00,238.635,238.646,238.63,238.63,59300000.0
2007-01-31 02:39:00,238.649,238.68,238.644,238.647,68200000.0
2007-01-31 02:40:00,238.627,238.648,238.609,238.632,78500001.0
2007-01-31 02:41:00,238.665,238.673,238.654,238.67,32500000.0
2007-01-31 02:42:00,238.669,238.669,238.643,238.643,46299999.0
2007-01-31 02:43:00,238.648,238.665,238.633,238.665,29800000.0
2007-01-31 02:44:00,238.672,238.677,238.652,238.677,33300000.0
2007-01-31 02:45:00,238.641,238.66,238.635,238.66,76900000.0
2007-01-31 02:46:00,238.643,238.702,238.638,238.693,21700000.0
2007-01-31 02:47:00,238.687,238.703,238.683,238.692,51700000.0
2007-01-31 02:48:00,238.678,238.701,238.676,238.676,62200000.0
2007-01-31 02:49:00,238.657,238.657,238.602,238.633,42300000.0
2007-01-31 02:50:00,238.633,238.652,238.627,238.632,54100000.0
2007-01-31 02:51:00,238.653,238.688,238.622,238.671,39300000.0
2007-01-31 02:52:00,238.638,238.674,238.627,238.674,64299999.0
2007-01-31 02:53:00,238.665,238.688,238.661,238.675,26000000.0
2007-01-31 02:54:00,238.693,238.742,238.693,238.742,21800000.0
2007-01-31 02:55:00,238.73,238.734,238.695,238.703,59400000.0
2007-01-31 02:56:00,238.682,238.705,238.66,238.704,87999999.0
2007-01-31 02:57:00,238.708,238.708,238.688,238.691,35400000.0
2007-01-31 02:58:00,238.697,238.703,238.675,238.681,25000000.0
2007-01-31 02:59:00,238.699,238.721,238.69,238.721,44600001.0
2007-01-31 03:00:00,238.721,238.756,238.721,238.747,54600000.0
2007-01-31 03:01:00,238.762,238.762,238.703,238.709,65899999.0
2007-01-31 03:02:00,238.7,238.7,238.669,238.669,33600000.0
2007-01-31 03:03:00,238.687,238.704,238.68,238.683,27200000.0
2007-01-31 03:04:00,238.693,238.755,238.693,238.755,38100000.0
2007-01-31 03:05:00,238.754,238.774,238.744,238.766,68199999.0
2007-01-31 03:06:00,238.776,238.806,238.776,238.791,43799999.0
2007-01-31 03:07:00,238.745,238.787,238.745,238.775,15500000.0
2007-01-31 03:08:00,238.784,238.812,238.778,238.8,116400002.0
2007-01-31 03:09:00,238.794,238.794,238.762,238.775,47300000.0
2007-01-31 03:10:00,238.75,238.76,238.712,238.748,39500000.0
2007-01-31 03:11:00,238.74,238.748,238.708,238.708,39100000.0
2007-01-31 03:12:00,238.703,238.715,238.679,238.699,57700000.0
2007-01-31 03:13:00,238.704,238.704,238.688,238.688,27800000.0
2007-01-31 03:14:00,238.702,238.708,238.656,238.656,17200000.0
2007-01-31 03:15:00,238.64,238.649,238.618,238.649,26600000.0
2007-01-31 03:16:00,238.66,238.661,238.654,238.659,41300000.0
2007-01-31 03:17:00,238.62,238.62,238.574,238.588,34200000.0
2007-01-31 03:18:00,238.598,238.623,238.598,238.609,57400000.0
2007-01-31 03:19:00,238.608,238.624,238.606,238.615,56100000.0
2007-01-31 03:20:00,238.582,238.598,238.559,238.584,42700000.0
2007-01-31 03:21:00,238.577,238.593,238.552,238.575,70300000.0
2007-01-31 03:22:00,238.56,238.563,238.496,238.496,55000000.0
2007-01-31 03:23:00,238.56,238.563,238.539,238.561,61700000.0
2007-01-31 03:24:00,238.571,238.571,238.505,238.512,90600001.0
2007-01-31 03:25:00,238.512,238.547,238.503,238.508,45500000.0
2007-01-31 03:26:00,238.499,238.528,238.499,238.516,44200000.0
2007-01-31 03:27:00,238.505,238.505,238.439,238.453,57000000.0
2007-01-31 03:28:00,238.462,238.499,238.462,238.488,34000000.0
2007-01-31 03:29:00,238.501,238.507,238.489,238.494,49300000.0
2007-01-31 03:30:00,238.51,238.535,238.489,238.489,37600000.0
2007-01-31 03:31:00,238.532,238.543,238.52,238.543,50100001.0
2007-01-31 03:32:00,238.536,238.536,238.488,238.493,81300000.0
2007-01-31 03:33:00,238.496,238.505,238.456,238.488,64500000.0
2007-01-31 03:34:00,238.498,238.511,238.486,238.5,54600000.0
2007-01-31 03:35:00,238.498,238.53,238.48,238.53,37600000.0
2007-01-31 03:36:00,238.546,238.572,238.546,238.562,30600000.0
2007-01-31 03:37:00,238.562,238.597,238.534,238.588,48400000.0
2007-01-31 03:38:00,238.603,238.613,238.584,238.602,62700001.0
2007-01-31 03:39:00,238.595,238.609,238.595,238.597,31500000.0
2007-01-31 03:40:00,238.572,238.587,238.565,238.576,45400001.0
2007-01-31 03:41:00,238.567,238.571,238.545,238.548,95200001.0
2007-01-31 03:42:00,238.549,238.565,238.532,238.535,57499999.0
2007-01-31 03:43:00,238.538,238.538,238.507,238.526,37700000.0
2007-01-31 03:44:00,238.536,238.542,238.526,238.526,46800000.0
2007-01-31 03:45:00,238.524,238.54,238.521,238.54,72600001.0
2007-01-31 03:46:00,238.513,238.534,238.511,238.532,79899999.0
2007-01-31 03:47:00,238.529,238.541,238.499,238.51,74800000.0
2007-01-31 03:48:00,238.536,238.568,238.536,238.568,15500000.0
2007-01-31 03:49:00,238.557,238.627,238.557,238.625,40500000.0
2007-01-31 03:50:00,238.603,238.615,238.554,238.554,75600001.0
2007-01-31 03:51:00,238.545,238.594,238.542,238.585,24800000.0
2007-01-31 03:52:00,238.566,238.61,238.566,238.61,29800000.0
2007-01-31 03:53:00,238.606,238.622,238.584,238.622,32300000.0
2007-01-31 03:54:00,238.621,238.641,238.611,238.626,32500000.0
2007-01-31 03:55:00,238.65,238.65,238.599,238.62,48300000.0
2007-01-31 03:56:00,238.626,238.658,238.626,238.649,71400000.0
2007-01-31 03:57:00,238.63,238.675,238.617,238.664,87700000.0
2007-01-31 03:58:00,238.654,238.655,238.635,238.65,96899999.0
2007-01-31 03:59:00,238.651,238.673,238.645,238.645,50899999.0
2007-01-31 04:00:00,238.609,238.609,238.568,238.592,21200000.0
2007-01-31 04:01:00,238.586,238.587,238.563,238.563,48100000.0
2007-01-31 04:02:00,238.567,238.589,238.555,238.58,63099999.0
2007-01-31 04:03:00,238.601,238.604,238.601,238.604,3900000.0
2007-01-31 04:04:00,238.621,238.624,238.585,238.585,68500000.0
2007-01-31 04:05:00,238.589,238.604,238.571,238.604,61800000.0
2007-01-31 04:06:00,238.614,238.614,238.587,238.596,66500000.0
2007-01-31 04:07:00,238.614,238.617,238.6,238.617,60100000.0
2007-01-31 04:08:00,238.633,238.633,238.593,238.628,80500000.0
2007-01-31 04:09:00,238.602,238.617,238.564,238.564,58199999.0
2007-01-31 04:10:00,238.626,238.638,238.617,238.624,73200001.0
2007-01-31 04:11:00,238.631,238.659,238.615,238.657,31500000.0
2007-01-31 04:12:00,238.671,238.718,238.671,238.692,85000001.0
2007-01-31 04:13:00,238.695,238.699,238.671,238.684,78199999.0
2007-01-31 04:14:00,238.672,238.68,238.655,238.662,48100000.0
2007-01-31 04:15:00,238.651,238.686,238.612,238.686,72899999.0
2007-01-31 04:16:00,238.687,238.71,238.678,238.679,51399999.0
2007-01-31 04:17:00,238.675,238.687,238.665,238.687,57400000.0
2007-01-31 04:18:00,238.677,238.701,238.672,238.686,55800000.0
2007-01-31 04:19:00,238.698,238.72,238.69,238.72,69300000.0
2007-01-31 04:20:00,238.719,238.724,238.692,238.692,52500000.0
2007-01-31 04:21:00,238.694,238.706,238.676,238.677,43200000.0
2007-01-31 04:22:00,238.654,238.654,238.626,238.642,39700000.0
2007-01-31 04:23:00,238.647,238.647,238.611,238.643,28800000.0
2007-01-31 04:24:00,238.637,238.654,238.616,238.653,47100000.0
2007-01-31 04:25:00,238.618,238.622,238.599,238.619,50600000.0
2007-01-31 04:26:00,238.621,238.636,238.59,238.6,45600000.0
2007-01-31 04:27:00,238.584,238.615,238.558,238.615,40800000.0
2007-01-31 04:28:00,238.609,238.609,238.567,238.579,43399999.0
2007-01-31 04:29:00,238.583,238.593,238.559,238.578,38600000.0
2007-01-31 04:30:00,238.569,238.569,238.537,238.547,52500000.0
2007-01-31 04:31:00,238.552,238.58,238.546,238.58,72800000.0
2007-01-31 04:32:00,238.582,238.596,238.558,238.563,40600000.0
2007-01-31 04:33:00,238.54,238.54,238.501,238.51,41100000.0
2007-01-31 04:34:00,238.552,238.569,238.544,238.566,81800001.0
2007-01-31 04:35:00,238.571,238.585,238.571,238.572,83299999.0
2007-01-31 04:36:00,238.532,238.558,238.511,238.544,61400001.0
2007-01-31 04:37:00,238.535,238.55,238.516,238.519,41000000.0
2007-01-31 04:38:00,238.563,238.563,238.539,238.539,60500000.0
2007-01-31 04:39:00,238.561,238.58,238.54,238.58,44500001.0
2007-01-31 04:40:00,238.596,238.631,238.596,238.621,44500000.0
2007-01-31 04:41:00,238.632,238.632,238.588,238.605,59700000.0
2007-01-31 04:42:00,238.604,238.604,238.572,238.572,48000000.0
2007-01-31 04:43:00,238.578,238.579,238.553,238.565,34700000.0
2007-01-31 04:44:00,238.585,238.6,238.578,238.597,38500000.0
2007-01-31 04:45:00,238.567,238.592,238.552,238.579,42900000.0
2007-01-31 04:46:00,238.572,238.585,238.572,238.577,45700001.0
2007-01-31 04:47:00,238.584,238.597,238.577,238.594,28700000.0
2007-01-31 04:48:00,238.602,238.602,238.536,238.581,52200000.0
2007-01-31 04:49:00,238.599,238.615,238.564,238.564,31000000.0
2007-01-31 04:50:00,238.549,238.565,238.544,238.564,77299999.0
2007-01-31 04:51:00,238.58,238.599,238.577,238.59,77000001.0
2007-01-31 04:52:00,238.54,238.578,238.536,238.578,46300000.0
2007-01-31 04:53:00,238.597,238.6,238.572,238.572,69200000.0
2007-01-31 04:54:00,238.595,238.595,238.57,238.59,67699999.0
2007-01-31 04:55:00,238.576,238.586,238.556,238.571,45300000.0
2007-01-31 04:56:00,238.594,238.614,238.573,238.596,34200000.0
2007-01-31 04:57:00,238.573,238.59,238.553,238.553,46700000.0
2007-01-31 04:58:00,238.557,238.586,238.557,238.565,42200000.0
2007-01-31 04:59:00,238.587,238.597,238.536,238.536,29900000.0
2007-01-31 05:00:00,238.515,238.532,238.487,238.487,54300000.0
2007-01-31 05:01:00,238.475,238.511,238.473,238.511,42800000.0
2007-01-31 05:02:00,238.496,238.507,238.483,238.499,47700000.0
2007-01-31 05:03:00,238.486,238.488,238.471,238.485,77900000.0
2007-01-31 05:04:00,238.477,238.5,238.451,238.5,43900000.0
2007-01-31 05:05:00,238.515,238.527,238.5,238.525,53199999.0
2007-01-31 05:06:00,238.518,238.528,238.475,238.5,62000000.0
2007-01-31 05:07:00,238.522,238.522,238.495,238.495,68900000.0
2007-01-31 05:08:00,238.512,238.525,238.491,238.525,64000000.0
2007-01-31 05:09:00,238.535,238.576,238.535,238.576,49900000.0
2007-01-31 05:10:00,238.557,238.557,238.502,238.542,51000000.0
2007-01-31 05:11:00,238.555,238.555,238.516,238.544,63900000.0
2007-01-31 05:12:00,238.519,238.519,238.459,238.468,28600000.0
2007-01-31 05:13:00,238.462,238.462,238.427,238.433,56100000.0
2007-01-31 05:14:00,238.442,238.474,238.441,238.471,67800000.0
2007-01-31 05:15:00,238.475,238.482,238.467,238.467,11700000.0
2007-01-31 05:16:00,238.469,238.507,238.466,238.502,35000000.0
2007-01-31 05:17:00,238.487,238.492,238.433,238.469,26800000.0
2007-01-31 05:18:00,238.499,238.499,238.395,238.395,47300000.0
2007-01-31 05:19:00,238.457,238.473,238.449,238.45,56300000.0
2007-01-31 05:20:00,238.465,238.468,238.404,238.447,40400000.0
2007-01-31 05:21:00,238.463,238.474,238.425,238.448,35000000.0
2007-01-31 05:22:00,238.448,238.463,238.421,238.447,59800000.0
2007-01-31 05:23:00,238.476,238.486,238.452,238.452,76100000.0
2007-01-31 05:24:00,238.428,238.453,238.403,238.415,63200002.0
2007-01-31 05:25:00,238.471,238.471,238.424,238.463,49700000.0
2007-01-31 05:26:00,238.48,238.488,238.429,238.472,48700001.0
2007-01-31 05:27:00,238.492,238.497,238.483,238.49,75900000.0
2007-01-31 05:28:00,238.501,238.501,238.432,238.475,30100000.0
2007-01-31 05:29:00,238.448,238.47,238.448,238.464,29200000.0
2007-01-31 05:30:00,238.478,238.484,238.457,238.484,30000000.0
2007-01-31 05:31:00,238.482,238.482,238.456,238.456,16100000.0
2007-01-31 05:32:00,238.473,238.498,238.473,238.485,111000000.0
2007-01-31 05:33:00,238.486,238.501,238.435,238.435,58300000.0
2007-01-31 05:34:00,238.511,238.511,238.441,238.491,44200000.0
2007-01-31 05:35:00,238.508,238.519,238.497,238.505,61400001.0
2007-01-31 05:36:00,238.497,238.497,238.439,238.464,69000002.0
2007-01-31 05:37:00,238.496,238.512,238.461,238.488,41500000.0
2007-01-31 05:38:00,238.501,238.53,238.501,238.53,71400000.0
2007-01-31 05:39:00,238.501,238.551,238.501,238.546,22400000.0
2007-01-31 05:40:00,238.554,238.568,238.542,238.568,39600000.0
2007-01-31 05:41:00,238.562,238.589,238.548,238.575,41900000.0
2007-01-31 05:42:00,238.572,238.578,238.551,238.575,81799998.0
2007-01-31 05:43:00,238.564,238.596,238.564,238.596,84299998.0
2007-01-31 05:44:00,238.609,238.609,238.576,238.595,38900000.0
2007-01-31 05:45:00,238.578,238.613,238.571,238.611,51200000.0
2007-01-31 05:46:00,238.604,238.64,238.604,238.629,97200002.0
2007-01-31 05:47:00,238.636,238.642,238.618,238.625,52000001.0
2007-01-31 05:48:00,238.637,238.637,238.604,238.615,45100000.0
2007-01-31 05:49:00,238.59,238.616,238.568,238.616,41400000.0
2007-01-31 05:50:00,238.594,238.614,238.582,238.611,86200001.0
2007-01-31 05:51:00,238.617,238.62,238.591,238.591,55999999.0
2007-01-31 05:52:00,238.605,238.605,238.571,238.595,92699999.0
2007-01-31 05:53:00,238.594,238.594,238.58,238.587,71700000.0
2007-01-31 05:54:00,238.571,238.601,238.571,238.601,35500000.0
2007-01-31 05:55:00,238.592,238.611,238.592,238.601,35900000.0
2007-01-31 05:56:00,238.597,238.618,238.593,238.6,113000001.0
2007-01-31 05:57:00,238.616,238.616,238.572,238.58,44300000.0
2007-01-31 05:58:00,238.583,238.615,238.572,238.615,35000000.0
2007-01-31 05:59:00,238.616,238.663,238.612,238.65,69400000.0
2007-01-31 06:00:00,238.643,238.643,238.613,238.637,24900000.0
2007-01-31 06:01:00,238.628,238.65,238.605,238.65,63300000.0
2007-01-31 06:02:00,238.601,238.641,238.601,238.641,52400000.0
2007-01-31 06:03:00,238.649,238.658,238.633,238.658,44500000.0
2007-01-31 06:04:00,238.651,238.661,238.643,238.656,48900000.0
2007-01-31 06:05:00,238.665,238.675,238.638,238.662,87000000.0
2007-01-31 06:06:00,238.661,238.663,238.64,238.654,45400000.0
2007-01-31 06:07:00,238.641,238.652,238.613,238.641,43100000.0
2007-01-31 06:08:00,238.608,238.634,238.606,238.613,60100000.0
2007-01-31 06:09:00,238.648,238.658,238.595,238.605,62200000.0
2007-01-31 06:10:00,238.634,238.642,238.618,238.618,37500000.0
2007-01-31 06:11:00,238.628,238.644,238.624,238.624,25800000.0
2007-01-31 06:12:00,238.612,238.633,238.606,238.615,73700001.0
2007-01-31 06:13:00,238.61,238.612,238.563,238.58,62899999.0
2007-01-31 06:14:00,238.604,238.612,238.588,238.607,34900000.0
2007-01-31 06:15:00,238.553,238.599,238.544,238.581,32000000.0
2007-01-31 06:16:00,238.576,238.59,238.576,238.586,17400000.0
2007-01-31 06:17:00,238.596,238.638,238.596,238.635,47400001.0
2007-01-31 06:18:00,238.589,238.612,238.578,238.586,52300000.0
2007-01-31 06:19:00,238.594,238.613,238.576,238.605,24600000.0
2007-01-31 06:20:00,238.632,238.657,238.63,238.634,47900000.0
2007-01-31 06:21:00,238.639,238.675,238.639,238.648,48100000.0
2007-01-31 06:22:00,238.625,238.65,238.624,238.624,23900000.0
2007-01-31 06:23:00,238.658,238.658,238.623,238.623,39100000.0
2007-01-31 06:24:00,238.607,238.607,238.561,238.561,43400000.0
2007-01-31 06:25:00,238.566,238.624,238.566,238.608,31500000.0
2007-01-31 06:26:00,238.611,238.611,238.571,238.59,64500000.0
2007-01-31 06:27:00,238.598,238.613,238.593,238.607,55900000.0
2007-01-31 06:28:00,238.627,238.634,238.607,238.607,56799999.0
2007-01-31 06:29:00,238.609,238.61,238.595,238.606,52100000.0
2007-01-31 06:30:00,238.605,238.605,238.598,238.602,32199999.0
2007-01-31 06:31:00,238.601,238.619,238.582,238.605,59799999.0
2007-01-31 06:32:00,238.593,238.632,238.593,238.624,31400000.0
2007-01-31 06:33:00,238.639,238.648,238.599,238.622,37100000.0
2007-01-31 06:34:00,238.632,238.639,238.622,238.632,48500001.0
2007-01-31 06:35:00,238.599,238.614,238.578,238.609,36100000.0
2007-01-31 06:36:00,238.617,238.617,238.577,238.607,28900000.0
2007-01-31 06:37:00,238.611,238.617,238.582,238.594,85700000.0
2007-01-31 06:38:00,238.598,238.612,238.595,238.595,42900000.0
2007-01-31 06:39:00,238.589,238.591,238.569,238.572,46200000.0
2007-01-31 06:40:00,238.558,238.577,238.553,238.56,55300000.0
2007-01-31 06:41:00,238.563,238.576,238.558,238.57,92400000.0
2007-01-31 06:42:00,238.564,238.564,238.535,238.535,94299999.0
2007-01-31 06:43:00,238.532,238.553,238.518,238.527,33000000.0
2007-01-31 06:44:00,238.542,238.561,238.53,238.561,80700001.0
2007-01-31 06:45:00,238.56,238.566,238.53,238.56,40600000.0
2007-01-31 06:46:00,238.533,238.572,238.52,238.57,65000000.0
2007-01-31 06:47:00,238.553,238.553,238.521,238.55,20800000.0
2007-01-31 06:48:00,238.556,238.559,238.518,238.547,35600000.0
2007-01-31 06:49:00,238.539,238.559,238.481,238.481,31100000.0
2007-01-31 06:50:00,238.535,238.542,238.53,238.53,29200000.0
2007-01-31 06:51:00,238.535,238.562,238.51,238.523,40900000.0
2007-01-31 06:52:00,238.572,238.585,238.566,238.585,58100000.0
2007-01-31 06:53:00,238.525,238.605,238.525,238.605,18100000.0
2007-01-31 06:54:00,238.578,238.583,238.578,238.582,48700000.0
2007-01-31 06:55:00,238.562,238.583,238.526,238.58,34900000.0
2007-01-31 06:56:00,238.591,238.591,238.571,238.59,36400000.0
2007-01-31 06:57:00,238.549,238.592,238.549,238.592,33100000.0
2007-01-31 06:58:00,238.563,238.585,238.563,238.585,60500000.0
2007-01-31 06:59:00,238.584,238.59,238.563,238.59,32000000.0
2007-01-31 07:00:00,238.584,238.586,238.569,238.57,50800000.0
2007-01-31 07:01:00,238.551,238.581,238.54,238.581,34900000.0
2007-01-31 07:02:00,238.561,238.577,238.544,238.572,18000000.0
2007-01-31 07:03:00,238.58,238.585,238.57,238.585,71499999.0
2007-01-31 07:04:00,238.556,238.556,238.515,238.537,57100000.0
2007-01-31 07:05:00,238.554,238.554,238.531,238.547,76600000.0
2007-01-31 07:06:00,238.545,238.555,238.53,238.53,62400000.0
2007-01-31 07:07:00,238.536,238.542,238.528,238.528,48300000.0
2007-01-31 07:08:00,238.545,238.545,238.486,238.486,41500000.0
2007-01-31 07:09:00,238.501,238.501,238.479,238.479,33000000.0
2007-01-31 07:10:00,238.483,238.5,238.468,238.475,68100001.0
2007-01-31 07:11:00,238.474,238.484,238.467,238.48,41300000.0
2007-01-31 07:12:00,238.489,238.495,238.447,238.48,75100002.0
2007-01-31 07:13:00,238.466,238.501,238.43,238.43,64600001.0
2007-01-31 07:14:00,238.43,238.484,238.43,238.484,32500000.0
2007-01-31 07:15:00,238.49,238.49,238.475,238.475,45900001.0
2007-01-31 07:16:00,238.484,238.49,238.47,238.47,37800000.0
2007-01-31 07:17:00,238.465,238.476,238.465,238.47,60899999.0
2007-01-31 07:18:00,238.454,238.454,238.399,238.431,36000000.0
2007-01-31 07:19:00,238.449,238.45,238.427,238.45,34300000.0
2007-01-31 07:20:00,238.454,238.457,238.402,238.445,44700000.0
2007-01-31 07:21:00,238.46,238.469,238.432,238.447,61700001.0
2007-01-31 07:22:00,238.452,238.452,238.437,238.446,26400000.0
2007-01-31 07:23:00,238.445,238.445,238.404,238.42,46300000.0
2007-01-31 07:24:00,238.436,238.441,238.414,238.423,52800000.0
2007-01-31 07:25:00,238.452,238.473,238.452,238.468,62700000.0
2007-01-31 07:26:00,238.468,238.474,238.448,238.47,27600000.0
2007-01-31 07:27:00,238.46,238.46,238.442,238.443,73700000.0
2007-01-31 07:28:00,238.457,238.464,238.423,238.463,42000000.0
2007-01-31 07:29:00,238.472,238.472,238.418,238.443,46600000.0
2007-01-31 07:30:00,238.438,238.452,238.415,238.423,60600000.0
2007-01-31 07:31:00,238.436,238.436,238.368,238.419,68400000.0
2007-01-31 07:32:00,238.398,238.436,238.38,238.436,28500000.0
2007-01-31 07:33:00,238.402,238.431,238.402,238.421,53000000.0
2007-01-31 07:34:00,238.41,238.41,238.353,238.391,24600000.0
2007-01-31 07:35:00,238.394,238.394,238.364,238.385,76399999.0
2007-01-31 07:36:00,238.386,238.404,238.36,238.385,51599999.0
2007-01-31 07:37:00,238.371,238.399,238.369,238.388,45200000.0
2007-01-31 07:38:00,238.396,238.411,238.396,238.409,68300000.0
2007-01-31 07:39:00,238.399,238.403,238.367,238.396,68300001.0
2007-01-31 07:40:00,238.418,238.418,238.364,238.364,99400001.0
2007-01-31 07:41:00,238.418,238.418,238.397,238.397,39100000.0
2007-01-31 07:42:00,238.41,238.41,238.341,238.381,61800000.0
2007-01-31 07:43:00,238.383,238.401,238.374,238.393,37400000.0
2007-01-31 07:44:00,238.384,238.402,238.377,238.384,39400001.0
2007-01-31 07:45:00,238.377,238.404,238.353,238.353,69300001.0
2007-01-31 07:46:00,238.36,238.382,238.36,238.378,55400001.0
2007-01-31 07:47:00,238.372,238.381,238.345,238.381,85100000.0
2007-01-31 07:48:00,238.381,238.388,238.375,238.385,51100000.0
2007-01-31 07:49:00,238.372,238.374,238.343,238.361,46700001.0
2007-01-31 07:50:00,238.33,238.34,238.297,238.297,58600000.0
2007-01-31 07:51:00,238.349,238.38,238.331,238.335,67500001.0
2007-01-31 07:52:00,238.335,238.379,238.316,238.323,47800000.0
2007-01-31 07:53:00,238.327,238.367,238.327,238.354,53100000.0
2007-01-31 07:54:00,238.331,238.331,238.32,238.331,17900000.0
2007-01-31 07:55:00,238.314,238.332,238.279,238.279,66099999.0
2007-01-31 07:56:00,238.27,238.306,238.27,238.273,68400000.0
2007-01-31 07:57:00,238.278,238.288,238.26,238.285,44700000.0
2007-01-31 07:58:00,238.281,238.293,238.266,238.283,100499999.0
2007-01-31 07:59:00,238.3,238.3,238.237,238.237,72700000.0
2007-01-31 08:00:00,238.231,238.231,238.033,238.033,37700000.0
2007-01-31 08:01:00,238.001,238.025,237.997,237.997,63300000.0
2007-01-31 08:02:00,238.001,238.002,237.956,238.002,29300000.0
2007-01-31 08:03:00,238.0,238.051,238.0,238.051,25100000.0
2007-01-31 08:04:00,238.06,238.077,238.003,238.025,28000000.0
2007-01-31 08:05:00,238.039,238.063,238.028,238.028,68199999.0
2007-01-31 08:06:00,238.007,238.007,237.948,237.965,35599999.0
2007-01-31 08:07:00,238.007,238.019,237.939,237.939,62899999.0
2007-01-31 08:08:00,237.941,237.953,237.898,237.942,29200000.0
2007-01-31 08:09:00,237.981,237.988,237.935,237.935,41000000.0
2007-01-31 08:10:00,237.919,237.919,237.87,237.871,36399999.0
2007-01-31 08:11:00,237.884,237.897,237.872,237.89,35200000.0
2007-01-31 08:12:00,237.913,237.939,237.899,237.926,35600000.0
2007-01-31 08:13:00,237.901,237.96,237.892,237.96,56600001.0
2007-01-31 08:14:00,237.992,238.017,237.992,238.008,25500000.0
2007-01-31 08:15:00,238.035,238.05,238.01,238.01,43300000.0
2007-01-31 08:16:00,238.015,238.015,237.972,237.994,28000000.0
2007-01-31 08:17:00,237.995,238.001,237.958,237.979,77300000.0
2007-01-31 08:18:00,237.959,237.966,237.925,237.942,66399998.0
2007-01-31 08:19:00,237.908,237.924,237.896,237.901,35200000.0
2007-01-31 08:20:00,237.867,237.88,237.841,237.841,67799999.0
2007-01-31 08:21:00,237.844,237.917,237.844,237.897,29800000.0
2007-01-31 08:22:00,237.943,238.003,237.943,238.003,21500000.0
2007-01-31 08:23:00,238.011,238.026,237.995,238.0,43200000.0
2007-01-31 08:24:00,238.016,238.02,237.992,238.02,63399998.0
2007-01-31 08:25:00,238.023,238.023,237.985,237.999,25900000.0
2007-01-31 08:26:00,237.98,238.025,237.98,238.013,74900002.0
2007-01-31 08:27:00,238.007,238.007,237.99,237.99,40399999.0
2007-01-31 08:28:00,237.993,238.005,237.992,238.002,59100000.0
2007-01-31 08:29:00,238.0,238.0,237.935,237.935,28100000.0
2007-01-31 08:30:00,237.944,238.023,237.944,238.017,46100000.0
2007-01-31 08:31:00,238.009,238.021,237.997,237.997,51000000.0
2007-01-31 08:32:00,238.003,238.016,237.97,237.97,51700001.0
2007-01-31 08:33:00,237.961,237.973,237.928,237.972,49100000.0
2007-01-31 08:34:00,237.997,238.058,237.972,238.058,118299999.0
2007-01-31 08:35:00,238.068,238.097,238.068,238.097,27300000.0
2007-01-31 08:36:00,238.108,238.111,238.099,238.104,62399999.0
2007-01-31 08:37:00,238.09,238.105,238.081,238.105,90700000.0
2007-01-31 08:38:00,238.099,238.118,238.089,238.101,54800000.0
2007-01-31 08:39:00,238.094,238.097,238.073,238.094,21800000.0
2007-01-31 08:40:00,238.127,238.144,238.127,238.135,38700000.0
2007-01-31 08:41:00,238.147,238.195,238.147,238.175,44999999.0
2007-01-31 08:42:00,238.176,238.197,238.162,238.184,68300000.0
2007-01-31 08:43:00,238.189,238.201,238.157,238.157,46599999.0
2007-01-31 08:44:00,238.158,238.172,238.127,238.132,70600001.0
2007-01-31 08:45:00,238.157,238.226,238.157,238.209,26200000.0
2007-01-31 08:46:00,238.199,238.199,238.152,238.152,63700000.0
2007-01-31 08:47:00,238.167,238.167,238.126,238.144,39400000.0
2007-01-31 08:48:00,238.162,238.177,238.143,238.17,58299999.0
2007-01-31 08:49:00,238.161,238.197,238.161,238.189,72599998.0
2007-01-31 08:50:00,238.174,238.217,238.16,238.217,55800001.0
2007-01-31 08:51:00,238.216,238.264,238.206,238.264,35900000.0
2007-01-31 08:52:00,238.277,238.277,238.241,238.273,53800000.0
2007-01-31 08:53:00,238.278,238.301,238.267,238.295,37000000.0
2007-01-31 08:54:00,238.301,238.309,238.277,238.279,31200000.0
2007-01-31 08:55:00,238.287,238.3,238.274,238.3,48100000.0
2007-01-31 08:56:00,238.269,238.286,238.255,238.265,76700001.0
2007-01-31 08:57:00,238.222,238.222,238.18,238.192,36900000.0
2007-01-31 08:58:00,238.181,238.222,238.181,238.195,56300000.0
2007-01-31 08:59:00,238.196,238.196,238.153,238.16,100400000.0
2007-01-31 09:00:00,238.161,238.173,238.133,238.156,39500000.0
2007-01-31 09:01:00,238.146,238.146,238.108,238.108,51300000.0
2007-01-31 09:02:00,238.101,238.101,238.045,238.045,67800000.0
2007-01-31 09:03:00,238.037,238.057,238.027,238.053,76200000.0
2007-01-31 09:04:00,238.052,238.069,238.044,238.044,80700000.0
2007-01-31 09:05:00,238.038,238.059,238.038,238.059,53300000.0
2007-01-31 09:06:00,238.045,238.05,238.013,238.05,28200000.0
2007-01-31 09:07:00,238.03,238.06,237.994,237.996,59900000.0
2007-01-31 09:08:00,237.991,238.032,237.991,238.031,37400000.0
2007-01-31 09:09:00,238.037,238.088,238.033,238.069,29400000.0
2007-01-31 09:10:00,238.064,238.064,238.02,238.056,39200000.0
2007-01-31 09:11:00,238.049,238.049,238.015,238.015,40300001.0
2007-01-31 09:12:00,237.981,238.028,237.973,238.008,53400001.0
2007-01-31 09:13:00,238.008,238.045,238.008,238.045,29900000.0
2007-01-31 09:14:00,238.057,238.061,238.025,238.025,35700001.0
2007-01-31 09:15:00,238.058,238.069,238.053,238.053,47499999.0
2007-01-31 09:16:00,238.056,238.073,238.052,238.057,51600000.0
2007-01-31 09:17:00,238.057,238.097,238.057,238.097,47400000.0
2007-01-31 09:18:00,238.091,238.104,238.087,238.095,58799999.0
2007-01-31 09:19:00,238.099,238.109,238.042,238.048,43100001.0
2007-01-31 09:20:00,238.107,238.112,238.071,238.108,49100000.0
2007-01-31 09:21:00,238.103,238.103,238.027,238.053,56100000.0
2007-01-31 09:22:00,238.049,238.099,238.049,238.06,43500000.0
2007-01-31 09:23:00,238.065,238.065,238.025,238.034,31400000.0
2007-01-31 09:24:00,238.04,238.065,238.026,238.065,58500000.0
2007-01-31 09:25:00,238.037,238.039,237.988,237.988,39900000.0
2007-01-31 09:26:00,237.975,237.975,237.945,237.945,37000000.0
2007-01-31 09:27:00,237.952,237.952,237.926,237.928,62100000.0
2007-01-31 09:28:00,237.921,237.921,237.876,237.908,39900000.0
2007-01-31 09:29:00,237.883,237.919,237.883,237.89,73900000.0
2007-01-31 09:30:00,237.83,237.83,237.743,237.745,42599999.0
2007-01-31 09:31:00,237.73,237.74,237.677,237.717,23700000.0
2007-01-31 09:32:00,237.744,237.753,237.674,237.674,48600000.0
2007-01-31 09:33:00,237.653,237.672,237.634,237.638,49500001.0
2007-01-31 09:34:00,237.615,237.646,237.611,237.634,32600000.0
2007-01-31 09:35:00,237.661,237.68,237.632,237.65,74100002.0
2007-01-31 09:36:00,237.655,237.674,237.647,237.647,89499999.0
2007-01-31 09:37:00,237.636,237.658,237.609,237.609,94399999.0
2007-01-31 09:38:00,237.599,237.634,237.59,237.634,66900000.0
2007-01-31 09:39:00,237.644,237.75,237.632,237.75,49700000.0
2007-01-31 09:40:00,237.781,237.842,237.781,237.842,79200002.0
2007-01-31 09:41:00,237.829,237.829,237.79,237.796,33000000.0
2007-01-31 09:42:00,237.803,237.827,237.803,237.817,14600000.0
2007-01-31 09:43:00,237.825,237.838,237.806,237.836,55200000.0
2007-01-31 09:44:00,237.844,237.894,237.81,237.811,51900000.0
2007-01-31 09:45:00,237.804,237.814,237.741,237.754,63500001.0
2007-01-31 09:46:00,237.746,237.746,237.721,237.721,39600000.0
2007-01-31 09:47:00,237.738,237.763,237.735,237.761,76800001.0
2007-01-31 09:48:00,237.7,237.7,237.555,237.555,51200000.0
2007-01-31 09:49:00,237.553,237.572,237.483,237.483,61800001.0
2007-01-31 09:50:00,237.472,237.51,237.459,237.503,38200000.0
2007-01-31 09:51:00,237.492,237.506,237.454,237.454,45700000.0
2007-01-31 09:52:00,237.45,237.513,237.448,237.502,64900000.0
2007-01-31 09:53:00,237.496,237.508,237.467,237.485,51599999.0
2007-01-31 09:54:00,237.465,237.487,237.403,237.403,41100000.0
2007-01-31 09:55:00,237.427,237.481,237.427,237.481,73800000.0
2007-01-31 09:56:00,237.486,237.499,237.466,237.484,61000000.0
2007-01-31 09:57:00,237.472,237.487,237.434,237.434,47300000.0
2007-01-31 09:58:00,237.483,237.536,237.483,237.51,35300000.0
2007-01-31 09:59:00,237.51,237.51,237.482,237.482,74100001.0
2007-01-31 10:00:00,237.462,237.462,237.377,237.377,44000000.0
2007-01-31 10:01:00,237.386,237.422,237.37,237.413,46100000.0
2007-01-31 10:02:00,237.428,237.428,237.402,237.412,51399999.0
2007-01-31 10:03:00,237.383,237.43,237.373,237.43,28200000.0
2007-01-31 10:04:00,237.413,237.413,237.352,237.359,19500000.0
2007-01-31 10:05:00,237.386,237.416,237.386,237.407,28600000.0
2007-01-31 10:06:00,237.401,237.429,237.401,237.429,26200000.0
2007-01-31 10:07:00,237.431,237.463,237.42,237.463,53699999.0
2007-01-31 10:08:00,237.441,237.459,237.423,237.423,33300000.0
2007-01-31 10:09:00,237.402,237.408,237.378,237.378,34300000.0
2007-01-31 10:10:00,237.374,237.393,237.352,237.393,37800000.0
2007-01-31 10:11:00,237.388,237.41,237.37,237.388,57900000.0
2007-01-31 10:12:00,237.387,237.389,237.35,237.35,38500000.0
2007-01-31 10:13:00,237.336,237.363,237.306,237.306,43300000.0
2007-01-31 10:14:00,237.297,237.316,237.264,237.27,94500000.0
2007-01-31 10:15:00,237.286,237.304,237.285,237.295,45900000.0
2007-01-31 10:16:00,237.318,237.332,237.317,237.323,85099999.0
2007-01-31 10:17:00,237.322,237.325,237.292,237.325,33900000.0
2007-01-31 10:18:00,237.317,237.337,237.31,237.333,59900001.0
2007-01-31 10:19:00,237.33,237.338,237.29,237.293,42200000.0
2007-01-31 10:20:00,237.303,237.321,237.303,237.315,54200000.0
2007-01-31 10:21:00,237.308,237.331,237.301,237.301,65000000.0
2007-01-31 10:22:00,237.298,237.31,237.262,237.297,42200000.0
2007-01-31 10:23:00,237.298,237.298,237.257,237.264,57100000.0
2007-01-31 10:24:00,237.259,237.289,237.259,237.289,14800000.0
2007-01-31 10:25:00,237.282,237.327,237.282,237.327,41900000.0
2007-01-31 10:26:00,237.315,237.333,237.258,237.263,23700000.0
2007-01-31 10:27:00,237.231,237.273,237.216,237.267,31700000.0
2007-01-31 10:28:00,237.256,237.298,237.248,237.28,84400000.0
2007-01-31 10:29:00,237.281,237.285,237.258,237.258,59000000.0
2007-01-31 10:30:00,237.259,237.259,237.197,237.213,46200000.0
2007-01-31 10:31:00,237.191,237.212,237.182,237.184,50700000.0
2007-01-31 10:32:00,237.181,237.181,237.11,237.11,44800000.0
2007-01-31 10:33:00,237.094,237.117,237.052,237.052,67600001.0
2007-01-31 10:34:00,237.077,237.087,236.984,237.002,37300000.0
2007-01-31 10:35:00,236.988,236.988,236.956,236.975,34800000.0
2007-01-31 10:36:00,236.992,236.992,236.888,236.888,83800000.0
2007-01-31 10:37:00,236.863,236.877,236.839,236.866,49800000.0
2007-01-31 10:38:00,236.869,236.877,236.845,236.845,71799999.0
2007-01-31 10:39:00,236.807,236.807,236.75,236.75,19500000.0
2007-01-31 10:40:00,236.762,236.786,236.746,236.746,47000000.0
2007-01-31 10:41:00,236.767,236.789,236.749,236.757,52100001.0
2007-01-31 10:42:00,236.741,236.759,236.724,236.75,90300000.0
2007-01-31 10:43:00,236.747,236.776,236.739,236.76,75900001.0
2007-01-31 10:44:00,236.752,236.81,236.747,236.776,75300000.0
2007-01-31 10:45:00,236.796,236.808,236.773,236.808,44800000.0
2007-01-31 10:46:00,236.799,236.869,236.799,236.862,22300000.0
2007-01-31 10:47:00,236.88,236.957,236.868,236.947,47300000.0
2007-01-31 10:48:00,236.976,237.015,236.976,237.015,59600000.0
2007-01-31 10:49:00,237.022,237.074,237.022,237.073,90899999.0
2007-01-31 10:50:00,237.079,237.092,237.056,237.056,18200000.0
2007-01-31 10:51:00,237.059,237.097,237.051,237.092,41600000.0
2007-01-31 10:52:00,237.1,237.132,237.085,237.126,57299999.0
2007-01-31 10:53:00,237.118,237.172,237.118,237.172,32500000.0
2007-01-31 10:54:00,237.16,237.16,237.128,237.138,38800001.0
2007-01-31 10:55:00,237.154,237.179,237.146,237.179,25800000.0
2007-01-31 10:56:00,237.182,237.212,237.182,237.201,85800000.0
2007-01-31 10:57:00,237.204,237.214,237.166,237.166,28200000.0
2007-01-31 10:58:00,237.154,237.178,237.153,237.178,34300000.0
2007-01-31 10:59:00,237.151,237.161,237.133,237.133,65600000.0
2007-01-31 11:00:00,237.13,237.13,237.061,237.061,26000000.0
2007-01-31 11:01:00,237.056,237.064,237.006,237.038,71100000.0
2007-01-31 11:02:00,237.053,237.084,237.053,237.084,54600000.0
2007-01-31 11:03:00,237.081,237.101,237.08,237.096,35600000.0
2007-01-31 11:04:00,237.102,237.102,237.01,237.015,42600000.0
2007-01-31 11:05:00,237.016,237.06,237.016,237.05,19600000.0
2007-01-31 11:06:00,237.05,237.05,237.008,237.02,40600000.0
2007-01-31 11:07:00,237.013,237.028,236.991,237.002,18800000.0
2007-01-31 11:08:00,237.033,237.06,237.016,237.06,19500000.0
2007-01-31 11:09:00,237.063,237.088,237.061,237.088,50000001.0
2007-01-31 11:10:00,237.086,237.105,237.045,237.105,54599998.0
2007-01-31 11:11:00,237.093,237.119,237.093,237.102,90900000.0
2007-01-31 11:12:00,237.097,237.097,237.035,237.054,89800000.0
2007-01-31 11:13:00,237.034,237.034,237.003,237.013,49899999.0
2007-01-31 11:14:00,237.016,237.035,237.002,237.035,65299999.0
2007-01-31 11:15:00,237.036,237.051,237.017,237.051,97900001.0
2007-01-31 11:16:00,237.055,237.087,237.051,237.081,65000000.0
2007-01-31 11:17:00,237.05,237.072,237.036,237.072,67800000.0
2007-01-31 11:18:00,237.055,237.101,237.054,237.07,45300000.0
2007-01-31 11:19:00,237.069,237.078,237.064,237.064,14200000.0
2007-01-31 11:20:00,237.06,237.114,237.06,237.084,49400000.0
2007-01-31 11:21:00,237.08,237.08,237.04,237.069,19200000.0
2007-01-31 11:22:00,237.069,237.069,236.983,236.983,47000000.0
2007-01-31 11:23:00,236.965,237.01,236.957,237.01,39200000.0
2007-01-31 11:24:00,237.019,237.02,236.974,236.974,14300000.0
2007-01-31 11:25:00,236.969,236.995,236.964,236.987,95200002.0
2007-01-31 11:26:00,236.984,236.984,236.957,236.982,50600000.0
2007-01-31 11:27:00,237.001,237.013,236.997,236.998,38600000.0
2007-01-31 11:28:00,237.008,237.011,236.985,236.985,68900001.0
2007-01-31 11:29:00,237.01,237.02,236.984,237.02,53300001.0
2007-01-31 11:30:00,237.01,237.069,237.004,237.069,65200000.0
2007-01-31 11:31:00,237.095,237.095,237.076,237.083,26200000.0
2007-01-31 11:32:00,237.057,237.064,237.018,237.018,78799999.0
2007-01-31 11:33:00,237.024,237.028,237.002,237.01,49000000.0
2007-01-31 11:34:00,237.003,237.003,236.944,236.969,32900000.0
2007-01-31 11:35:00,236.951,236.977,236.945,236.963,52199999.0
2007-01-31 11:36:00,236.962,237.018,236.962,236.999,91900001.0
2007-01-31 11:37:00,236.997,236.997,236.973,236.973,43900000.0
2007-01-31 11:38:00,236.972,236.996,236.972,236.988,38399999.0
2007-01-31 11:39:00,236.977,237.007,236.976,237.006,62900000.0
2007-01-31 11:40:00,236.993,237.032,236.993,237.032,86000000.0
2007-01-31 11:41:00,237.056,237.129,237.056,237.129,21600000.0
2007-01-31 11:42:00,237.128,237.147,237.104,237.105,59999999.0
2007-01-31 11:43:00,237.097,237.099,237.076,237.084,91400001.0
2007-01-31 11:44:00,237.121,237.129,237.098,237.109,35100000.0
2007-01-31 11:45:00,237.131,237.193,237.119,237.193,59799999.0
2007-01-31 11:46:00,237.194,237.194,237.166,237.192,67900001.0
2007-01-31 11:47:00,237.191,237.215,237.175,237.194,45099999.0
2007-01-31 11:48:00,237.169,237.169,237.135,237.138,52700001.0
2007-01-31 11:49:00,237.129,237.164,237.129,237.162,52300000.0
2007-01-31 11:50:00,237.175,237.183,237.14,237.149,58599999.0
2007-01-31 11:51:00,237.181,237.218,237.181,237.213,74000000.0
2007-01-31 11:52:00,237.225,237.239,237.215,237.225,35800000.0
2007-01-31 11:53:00,237.247,237.251,237.225,237.236,45600000.0
2007-01-31 11:54:00,237.249,237.259,237.193,237.193,29600000.0
2007-01-31 11:55:00,237.194,237.246,237.183,237.246,94300002.0
2007-01-31 11:56:00,237.254,237.264,237.245,237.248,48800000.0
2007-01-31 11:57:00,237.241,237.277,237.241,237.25,23300000.0
2007-01-31 11:58:00,237.233,237.24,237.216,237.227,50700000.0
2007-01-31 11:59:00,237.25,237.25,237.217,237.22,68100000.0
2007-01-31 12:00:00,237.236,237.245,237.22,237.226,59699999.0
2007-01-31 12:01:00,237.189,237.196,237.163,237.176,40700000.0
2007-01-31 12:02:00,237.172,237.182,237.126,237.126,66800000.0
2007-01-31 12:03:00,237.114,237.122,237.085,237.117,49899999.0
2007-01-31 12:04:00,237.13,237.165,237.13,237.15,57900000.0
2007-01-31 12:05:00,237.144,237.144,237.126,237.133,28300000.0
2007-01-31 12:06:00,237.14,237.159,237.14,237.154,87099998.0
2007-01-31 12:07:00,237.153,237.177,237.153,237.159,67700000.0
2007-01-31 12:08:00,237.171,237.182,237.161,237.161,29499999.0
2007-01-31 12:09:00,237.133,237.161,237.121,237.151,58500000.0
2007-01-31 12:10:00,237.172,237.172,237.16,237.161,25900000.0
2007-01-31 12:11:00,237.181,237.189,237.163,237.18,20400000.0
2007-01-31 12:12:00,237.174,237.194,237.171,237.182,66300000.0
2007-01-31 12:13:00,237.174,237.184,237.136,237.143,28200000.0
2007-01-31 12:14:00,237.136,237.15,237.127,237.131,53300000.0
2007-01-31 12:15:00,237.136,237.153,237.102,237.102,60200000.0
2007-01-31 12:16:00,237.095,237.103,237.061,237.092,69300000.0
2007-01-31 12:17:00,237.108,237.135,237.106,237.134,46100000.0
2007-01-31 12:18:00,237.161,237.221,237.161,237.221,53400000.0
2007-01-31 12:19:00,237.212,237.218,237.191,237.191,54400000.0
2007-01-31 12:20:00,237.178,237.195,237.17,237.195,40100000.0
2007-01-31 12:21:00,237.196,237.22,237.181,237.202,54000000.0
2007-01-31 12:22:00,237.211,237.211,237.17,237.17,56100001.0
2007-01-31 12:23:00,237.2,237.203,237.144,237.153,82900000.0
2007-01-31 12:24:00,237.171,237.208,237.171,237.203,41800000.0
2007-01-31 12:25:00,237.245,237.254,237.226,237.254,44599999.0
2007-01-31 12:26:00,237.236,237.253,237.222,237.253,49400001.0
2007-01-31 12:27:00,237.247,237.25,237.218,237.245,42000000.0
2007-01-31 12:28:00,237.261,237.275,237.236,237.256,39200000.0
2007-01-31 12:29:00,237.258,237.318,237.258,237.305,41500000.0
2007-01-31 12:30:00,237.33,237.366,237.33,237.351,13000000.0
2007-01-31 12:31:00,237.346,237.346,237.289,237.313,82700000.0
2007-01-31 12:32:00,237.341,237.363,237.326,237.353,68900000.0
2007-01-31 12:33:00,237.36,237.385,237.351,237.366,54699999.0
2007-01-31 12:34:00,237.353,237.382,237.335,237.342,51000000.0
2007-01-31 12:35:00,237.373,237.396,237.369,237.376,37000000.0
2007-01-31 12:36:00,237.369,237.375,237.356,237.37,51900000.0
2007-01-31 12:37:00,237.376,237.376,237.353,237.361,54399999.0
2007-01-31 12:38:00,237.353,237.373,237.346,237.346,70000000.0
2007-01-31 12:39:00,237.33,237.377,237.33,237.377,56800000.0
2007-01-31 12:40:00,237.369,237.374,237.351,237.351,69100001.0
2007-01-31 12:41:00,237.364,237.364,237.299,237.32,71700000.0
2007-01-31 12:42:00,237.342,237.35,237.336,237.348,82300000.0
2007-01-31 12:43:00,237.359,237.362,237.336,237.336,36200001.0
2007-01-31 12:44:00,237.331,237.371,237.33,237.337,33400000.0
2007-01-31 12:45:00,237.348,237.392,237.348,237.391,29100000.0
2007-01-31 12:46:00,237.38,237.391,237.372,237.385,53100000.0
2007-01-31 12:47:00,237.393,237.415,237.379,237.415,71300000.0
2007-01-31 12:48:00,237.434,237.448,237.397,237.415,31200000.0
2007-01-31 12:49:00,237.417,237.443,237.412,237.412,34100000.0
2007-01-31 12:50:00,237.436,237.495,237.436,237.495,48600000.0
2007-01-31 12:51:00,237.489,237.489,237.422,237.438,47500000.0
2007-01-31 12:52:00,237.448,237.523,237.448,237.497,42900000.0
2007-01-31 12:53:00,237.494,237.52,237.49,237.512,25700000.0
2007-01-31 12:54:00,237.543,237.561,237.51,237.561,43600000.0
2007-01-31 12:55:00,237.539,237.548,237.513,237.517,77399998.0
2007-01-31 12:56:00,237.492,237.492,237.436,237.437,41700000.0
2007-01-31 12:57:00,237.478,237.493,237.458,237.46,38100000.0
2007-01-31 12:58:00,237.462,237.462,237.435,237.435,55200000.0
2007-01-31 12:59:00,237.456,237.456,237.408,237.419,26600000.0
2007-01-31 13:00:00,237.407,237.437,237.407,237.414,71100000.0
2007-01-31 13:01:00,237.414,237.437,237.406,237.406,54300000.0
2007-01-31 13:02:00,237.404,237.424,237.37,237.424,56100000.0
2007-01-31 13:03:00,237.434,237.444,237.41,237.444,34200000.0
2007-01-31 13:04:00,237.435,237.448,237.417,237.417,44000000.0
2007-01-31 13:05:00,237.424,237.424,237.392,237.395,33900000.0
2007-01-31 13:06:00,237.382,237.421,237.342,237.421,58200000.0
2007-01-31 13:07:00,237.414,237.442,237.414,237.435,17200000.0
2007-01-31 13:08:00,237.424,237.449,237.421,237.449,30900000.0
2007-01-31 13:09:00,237.442,237.458,237.435,237.435,39600000.0
2007-01-31 13:10:00,237.431,237.434,237.424,237.431,51700000.0
2007-01-31 13:11:00,237.439,237.447,237.392,237.426,37000000.0
2007-01-31 13:12:00,237.443,237.443,237.415,237.415,87800000.0
2007-01-31 13:13:00,237.393,237.422,237.384,237.42,40600000.0
2007-01-31 13:14:00,237.433,237.433,237.392,237.413,82400000.0
2007-01-31 13:15:00,237.412,237.432,237.398,237.432,51400000.0
2007-01-31 13:16:00,237.443,237.454,237.406,237.454,39200000.0
2007-01-31 13:17:00,237.439,237.457,237.429,237.429,31500000.0
2007-01-31 13:18:00,237.464,237.488,237.436,237.488,89200000.0
2007-01-31 13:19:00,237.496,237.519,237.48,237.48,27100000.0
2007-01-31 13:20:00,237.482,237.482,237.437,237.451,46600000.0
2007-01-31 13:21:00,237.45,237.459,237.431,237.452,67700000.0
2007-01-31 13:22:00,237.494,237.52,237.467,237.52,54600000.0
2007-01-31 13:23:00,237.541,237.541,237.509,237.518,57100000.0
2007-01-31 13:24:00,237.511,237.511,237.477,237.495,44000001.0
2007-01-31 13:25:00,237.481,237.5,237.481,237.49,58900000.0
2007-01-31 13:26:00,237.488,237.522,237.488,237.509,55799999.0
2007-01-31 13:27:00,237.485,237.494,237.477,237.477,17200000.0
2007-01-31 13:28:00,237.466,237.498,237.437,237.437,49200000.0
2007-01-31 13:29:00,237.441,237.448,237.429,237.429,51600001.0
2007-01-31 13:30:00,237.399,237.412,237.38,237.405,69000000.0
2007-01-31 13:31:00,237.399,237.399,237.371,237.377,28900001.0
2007-01-31 13:32:00,237.385,237.431,237.385,237.419,94499999.0
2007-01-31 13:33:00,237.423,237.427,237.363,237.397,48600000.0
2007-01-31 13:34:00,237.397,237.417,237.397,237.417,30100000.0
2007-01-31 13:35:00,237.396,237.419,237.378,237.419,51100000.0
2007-01-31 13:36:00,237.403,237.403,237.376,237.378,55500002.0
2007-01-31 13:37:00,237.384,237.395,237.38,237.387,35100000.0
2007-01-31 13:38:00,237.388,237.391,237.37,237.375,43300000.0
2007-01-31 13:39:00,237.365,237.382,237.339,237.348,37100000.0
2007-01-31 13:40:00,237.34,237.377,237.338,237.339,35900000.0
2007-01-31 13:41:00,237.334,237.384,237.334,237.384,21100000.0
2007-01-31 13:42:00,237.361,237.361,237.333,237.333,43800001.0
2007-01-31 13:43:00,237.329,237.334,237.305,237.334,42500000.0
2007-01-31 13:44:00,237.343,237.347,237.282,237.305,45100000.0
2007-01-31 13:45:00,237.284,237.338,237.284,237.338,47600001.0
2007-01-31 13:46:00,237.346,237.346,237.313,237.313,73899999.0
2007-01-31 13:47:00,237.312,237.312,237.254,237.271,75099999.0
2007-01-31 13:48:00,237.272,237.272,237.228,237.235,45899999.0
2007-01-31 13:49:00,237.25,237.275,237.233,237.275,51500000.0
2007-01-31 13:50:00,237.269,237.281,237.263,237.28,36900000.0
2007-01-31 13:51:00,237.295,237.304,237.281,237.29,48200000.0
2007-01-31 13:52:00,237.295,237.303,237.234,237.255,50200000.0
2007-01-31 13:53:00,237.247,237.271,237.247,237.251,24000000.0
2007-01-31 13:54:00,237.222,237.239,237.209,237.239,37400000.0
2007-01-31 13:55:00,237.225,237.227,237.17,237.17,55400000.0
2007-01-31 13:56:00,237.154,237.159,237.119,237.159,77200001.0
2007-01-31 13:57:00,237.151,237.178,237.115,237.178,28500000.0
2007-01-31 13:58:00,237.182,237.218,237.182,237.197,53200001.0
2007-01-31 13:59:00,237.178,237.246,237.158,237.246,52200000.0
2007-01-31 14:00:00,237.249,237.261,237.214,237.222,64400000.0
2007-01-31 14:01:00,237.228,237.234,237.205,237.225,35500000.0
2007-01-31 14:02:00,237.222,237.243,237.222,237.224,35100000.0
2007-01-31 14:03:00,237.194,237.22,237.194,237.22,36100000.0
2007-01-31 14:04:00,237.202,237.239,237.202,237.239,42600000.0
2007-01-31 14:05:00,237.234,237.234,237.203,237.221,37700000.0
2007-01-31 14:06:00,237.213,237.265,237.194,237.265,37300000.0
2007-01-31 14:07:00,237.305,237.344,237.305,237.344,21400000.0
2007-01-31 14:08:00,237.334,237.334,237.289,237.315,14900000.0
2007-01-31 14:09:00,237.279,237.312,237.279,237.31,61700000.0
2007-01-31 14:10:00,237.314,237.314,237.268,237.268,45200000.0
2007-01-31 14:11:00,237.331,237.39,237.331,237.39,75999998.0
2007-01-31 14:12:00,237.366,237.392,237.342,237.392,37400000.0
2007-01-31 14:13:00,237.385,237.409,237.38,237.386,64500000.0
2007-01-31 14:14:00,237.404,237.444,237.404,237.444,61400000.0
2007-01-31 14:15:00,237.448,237.448,237.413,237.432,63900001.0
2007-01-31 14:16:00,237.46,237.46,237.45,237.455,34900000.0
2007-01-31 14:17:00,237.45,237.456,237.432,237.432,22500000.0
2007-01-31 14:18:00,237.45,237.517,237.45,237.492,38500000.0
2007-01-31 14:19:00,237.484,237.499,237.459,237.466,37100000.0
2007-01-31 14:20:00,237.446,237.446,237.408,237.408,36200000.0
2007-01-31 14:21:00,237.384,237.384,237.366,237.376,34200000.0
2007-01-31 14:22:00,237.361,237.378,237.354,237.36,77400001.0
2007-01-31 14:23:00,237.36,237.39,237.345,237.381,39100000.0
2007-01-31 14:24:00,237.368,237.399,237.359,237.364,29500000.0
2007-01-31 14:25:00,237.37,237.417,237.37,237.417,62199999.0
2007-01-31 14:26:00,237.407,237.436,237.399,237.425,47400000.0
2007-01-31 14:27:00,237.433,237.472,237.431,237.442,50200000.0
2007-01-31 14:28:00,237.409,237.411,237.383,237.383,39100000.0
2007-01-31 14:29:00,237.378,237.398,237.371,237.387,57200001.0
2007-01-31 14:30:00,237.351,237.369,237.325,237.325,76499998.0
2007-01-31 14:31:00,237.311,237.329,237.301,237.322,63600000.0
2007-01-31 14:32:00,237.322,237.345,237.317,237.321,59699999.0
2007-01-31 14:33:00,237.304,237.304,237.245,237.28,37000000.0
2007-01-31 14:34:00,237.29,237.29,237.261,237.275,42400000.0
2007-01-31 14:35:00,237.277,237.277,237.221,237.221,47399999.0
2007-01-31 14:36:00,237.23,237.23,237.206,237.212,29000000.0
2007-01-31 14:37:00,237.215,237.222,237.188,237.188,46999999.0
2007-01-31 14:38:00,237.19,237.209,237.187,237.199,28100000.0
2007-01-31 14:39:00,237.183,237.183,237.135,237.145,29600000.0
2007-01-31 14:40:00,237.131,237.17,237.123,237.149,45400000.0
2007-01-31 14:41:00,237.16,237.16,237.078,237.078,63800000.0
2007-01-31 14:42:00,237.096,237.109,237.087,237.094,32000000.0
2007-01-31 14:43:00,237.113,237.135,237.113,237.123,62900001.0
2007-01-31 14:44:00,237.146,237.159,237.126,237.126,44500001.0
2007-01-31 14:45:00,237.111,237.111,237.079,237.079,36100000.0
2007-01-31 14:46:00,237.056,237.056,237.035,237.048,54600000.0
2007-01-31 14:47:00,237.038,237.038,236.991,237.024,60100001.0
2007-01-31 14:48:00,237.008,237.013,236.989,236.997,64000000.0
2007-01-31 14:49:00,236.98,237.023,236.97,237.017,31400000.0
2007-01-31 14:50:00,237.017,237.038,237.01,237.033,42000000.0
2007-01-31 14:51:00,237.04,237.075,237.04,237.042,94400000.0
2007-01-31 14:52:00,237.041,237.041,237.004,237.016,40200000.0
2007-01-31 14:53:00,237.02,237.057,237.02,237.045,49700000.0
2007-01-31 14:54:00,237.041,237.103,237.041,237.103,47300000.0
2007-01-31 14:55:00,237.117,237.16,237.115,237.132,52400000.0
2007-01-31 14:56:00,237.142,237.161,237.132,237.142,78500000.0
2007-01-31 14:57:00,237.145,237.161,237.139,237.144,37900000.0
2007-01-31 14:58:00,237.166,237.177,237.155,237.168,55000000.0
2007-01-31 14:59:00,237.174,237.174,237.15,237.15,41900000.0
2007-01-31 15:00:00,237.149,237.149,237.129,237.14,69700000.0
2007-01-31 15:01:00,237.125,237.125,237.109,237.116,33000001.0
2007-01-31 15:02:00,237.114,237.118,237.08,237.104,25100000.0
2007-01-31 15:03:00,237.124,237.142,237.083,237.103,44300000.0
2007-01-31 15:04:00,237.119,237.129,237.105,237.122,16900000.0
2007-01-31 15:05:00,237.118,237.121,237.105,237.105,47900000.0
2007-01-31 15:06:00,237.106,237.114,237.071,237.078,73100000.0
2007-01-31 15:07:00,237.091,237.091,237.042,237.089,30700000.0
2007-01-31 15:08:00,237.097,237.116,237.093,237.093,64100000.0
2007-01-31 15:09:00,237.082,237.089,237.054,237.065,35600000.0
2007-01-31 15:10:00,237.05,237.053,236.998,237.01,65700000.0
2007-01-31 15:11:00,237.009,237.03,236.996,237.03,63000001.0
2007-01-31 15:12:00,237.014,237.031,237.006,237.027,59100001.0
2007-01-31 15:13:00,237.007,237.056,237.007,237.053,75400000.0
2007-01-31 15:14:00,237.077,237.101,237.048,237.048,33700000.0
2007-01-31 15:15:00,237.01,237.103,236.997,237.103,38300000.0
2007-01-31 15:16:00,237.132,237.142,237.112,237.112,51300000.0
2007-01-31 15:17:00,237.093,237.093,237.062,237.084,25300000.0
2007-01-31 15:18:00,237.068,237.117,237.068,237.117,48200000.0
2007-01-31 15:19:00,237.136,237.136,237.087,237.092,52400000.0
2007-01-31 15:20:00,237.06,237.06,237.019,237.019,45600000.0
2007-01-31 15:21:00,236.983,236.983,236.942,236.962,58400000.0
2007-01-31 15:22:00,236.957,236.998,236.936,236.998,55500000.0
2007-01-31 15:23:00,237.003,237.069,237.003,237.069,70700001.0
2007-01-31 15:24:00,237.072,237.075,237.057,237.075,63700000.0
2007-01-31 15:25:00,237.078,237.088,237.06,237.088,84299999.0
2007-01-31 15:26:00,237.102,237.105,237.063,237.063,41100000.0
2007-01-31 15:27:00,237.052,237.127,237.052,237.071,43800000.0
2007-01-31 15:28:00,237.051,237.161,237.047,237.161,60200001.0
2007-01-31 15:29:00,237.176,237.213,237.144,237.144,53200001.0
2007-01-31 15:30:00,237.078,237.218,237.01,237.218,88600000.0
2007-01-31 15:31:00,237.227,237.231,237.124,237.124,49900000.0
2007-01-31 15:32:00,237.113,237.188,237.112,237.169,54400000.0
2007-01-31 15:33:00,237.18,237.231,237.167,237.225,86400001.0
2007-01-31 15:34:00,237.22,237.225,237.162,237.162,23800000.0
2007-01-31 15:35:00,237.167,237.168,237.132,237.16,54600000.0
2007-01-31 15:36:00,237.178,237.184,237.146,237.172,48400000.0
2007-01-31 15:37:00,237.162,237.162,237.121,237.135,59999998.0
2007-01-31 15:38:00,237.165,237.165,237.139,237.139,30900000.0
2007-01-31 15:39:00,237.13,237.162,237.116,237.147,56800000.0
2007-01-31 15:40:00,237.172,237.195,237.172,237.195,27300000.0
2007-01-31 15:41:00,237.211,237.236,237.211,237.229,26500000.0
2007-01-31 15:42:00,237.203,237.209,237.178,237.182,45000000.0
2007-01-31 15:43:00,237.195,237.201,237.17,237.188,55800000.0
2007-01-31 15:44:00,237.205,237.235,237.186,237.228,57400000.0
2007-01-31 15:45:00,237.237,237.252,237.175,237.175,25400000.0
2007-01-31 15:46:00,237.196,237.202,237.173,237.186,28699999.0
2007-01-31 15:47:00,237.179,237.236,237.179,237.232,55200000.0
2007-01-31 15:48:00,237.222,237.255,237.202,237.231,84000001.0
2007-01-31 15:49:00,237.22,237.22,237.172,237.21,43000000.0
2007-01-31 15:50:00,237.203,237.203,237.143,237.143,26800000.0
2007-01-31 15:51:00,237.138,237.159,237.133,237.133,79000000.0
2007-01-31 15:52:00,237.124,237.154,237.083,237.083,60900000.0
2007-01-31 15:53:00,237.083,237.083,237.033,237.033,32000000.0
2007-01-31 15:54:00,237.034,237.083,237.034,237.065,92600001.0
2007-01-31 15:55:00,237.075,237.103,237.075,237.094,31300000.0
2007-01-31 15:56:00,237.1,237.11,237.098,237.105,38300000.0
2007-01-31 15:57:00,237.092,237.112,237.09,237.112,46600000.0
2007-01-31 15:58:00,237.111,237.111,237.092,237.095,79799999.0
2007-01-31 15:59:00,237.1,237.15,237.097,237.137,49300000.0
2007-01-31 16:00:00,237.116,237.116,237.097,237.099,22000000.0
2007-01-31 16:01:00,237.109,237.12,237.075,237.092,68100000.0
2007-01-31 16:02:00,237.101,237.137,237.101,237.124,18000000.0
2007-01-31 16:03:00,237.106,237.125,237.102,237.102,46600000.0
2007-01-31 16:04:00,237.104,237.117,237.081,237.104,51000000.0
2007-01-31 16:05:00,237.116,237.118,237.088,237.11,42000000.0
2007-01-31 16:06:00,237.115,237.172,237.107,237.172,42900000.0
2007-01-31 16:07:00,237.162,237.175,237.142,237.146,60800000.0
2007-01-31 16:08:00,237.171,237.172,237.15,237.172,45900000.0
2007-01-31 16:09:00,237.168,237.173,237.157,237.173,69300001.0
2007-01-31 16:10:00,237.156,237.165,237.112,237.131,38800000.0
2007-01-31 16:11:00,237.129,237.137,237.118,237.137,79600000.0
2007-01-31 16:12:00,237.143,237.148,237.124,237.147,29900000.0
2007-01-31 16:13:00,237.172,237.203,237.167,237.203,63899999.0
2007-01-31 16:14:00,237.195,237.205,237.185,237.192,26900000.0
2007-01-31 16:15:00,237.209,237.217,237.183,237.183,54400001.0
2007-01-31 16:16:00,237.159,237.21,237.154,237.21,14700000.0
2007-01-31 16:17:00,237.229,237.246,237.198,237.216,70200001.0
2007-01-31 16:18:00,237.22,237.254,237.22,237.233,63699999.0
2007-01-31 16:19:00,237.253,237.278,237.253,237.269,59300000.0
2007-01-31 16:20:00,237.278,237.314,237.278,237.298,62600001.0
2007-01-31 16:21:00,237.271,237.317,237.267,237.288,48400000.0
2007-01-31 16:22:00,237.291,237.307,237.288,237.292,45600000.0
2007-01-31 16:23:00,237.285,237.301,237.278,237.287,59899999.0
2007-01-31 16:24:00,237.289,237.294,237.272,237.28,41400000.0
2007-01-31 16:25:00,237.289,237.289,237.256,237.274,59400000.0
2007-01-31 16:26:00,237.27,237.285,237.27,237.282,42600000.0
2007-01-31 16:27:00,237.256,237.278,237.233,237.278,36600000.0
2007-01-31 16:28:00,237.27,237.284,237.27,237.277,31100000.0
2007-01-31 16:29:00,237.266,237.296,237.266,237.272,84600002.0
2007-01-31 16:30:00,237.254,237.296,237.254,237.271,53800000.0
2007-01-31 16:31:00,237.267,237.315,237.267,237.292,60900001.0
2007-01-31 16:32:00,237.294,237.335,237.281,237.335,82499999.0
2007-01-31 16:33:00,237.335,237.335,237.312,237.312,13300000.0
2007-01-31 16:34:00,237.306,237.334,237.298,237.327,76300000.0
2007-01-31 16:35:00,237.304,237.313,237.289,237.29,45700000.0
2007-01-31 16:36:00,237.307,237.32,237.292,237.309,21600000.0
2007-01-31 16:37:00,237.316,237.332,237.308,237.325,47500000.0
2007-01-31 16:38:00,237.304,237.319,237.3,237.3,35200000.0
2007-01-31 16:39:00,237.326,237.354,237.319,237.322,34000000.0
2007-01-31 16:40:00,237.323,237.367,237.323,237.367,21500000.0
2007-01-31 16:41:00,237.382,237.382,237.346,237.361,70500000.0
2007-01-31 16:42:00,237.374,237.449,237.338,237.449,42000000.0
2007-01-31 16:43:00,237.472,237.484,237.439,237.446,32200000.0
2007-01-31 16:44:00,237.412,237.428,237.356,237.356,67600000.0
2007-01-31 16:45:00,237.35,237.415,237.35,237.415,49000000.0
2007-01-31 16:46:00,237.385,237.398,237.334,237.334,82299997.0
2007-01-31 16:47:00,237.353,237.367,237.34,237.363,78800000.0
2007-01-31 16:48:00,237.36,237.373,237.343,237.346,49600000.0
2007-01-31 16:49:00,237.337,237.355,237.321,237.347,43100000.0
2007-01-31 16:50:00,237.365,237.395,237.362,237.395,46700000.0
2007-01-31 16:51:00,237.39,237.398,237.377,237.391,55300000.0
2007-01-31 16:52:00,237.4,237.425,237.4,237.42,19500000.0
2007-01-31 16:53:00,237.389,237.414,237.382,237.395,57000001.0
2007-01-31 16:54:00,237.401,237.417,237.388,237.388,32200000.0
2007-01-31 16:55:00,237.378,237.405,237.378,237.388,69199999.0
2007-01-31 16:56:00,237.386,237.416,237.374,237.416,66400000.0
2007-01-31 16:57:00,237.417,237.439,237.391,237.391,61300001.0
2007-01-31 16:58:00,237.395,237.395,237.365,237.368,58700001.0
2007-01-31 16:59:00,237.364,237.407,237.344,237.344,99400000.0
2007-01-31 17:00:00,237.351,237.371,237.3,237.307,75100000.0
2007-01-31 17:01:00,237.272,237.279,237.183,237.183,86000000.0
2007-01-31 17:02:00,237.165,237.258,237.159,237.258,108199999.0
2007-01-31 17:03:00,237.272,237.296,237.229,237.229,67000001.0
2007-01-31 17:04:00,237.254,237.254,237.215,237.231,53500000.0
2007-01-31 17:05:00,237.239,237.254,237.22,237.22,46600001.0
2007-01-31 17:06:00,237.239,237.26,237.228,237.258,51500000.0
2007-01-31 17:07:00,237.27,237.295,237.266,237.295,36900000.0
2007-01-31 17:08:00,237.276,237.327,237.263,237.327,85899998.0
2007-01-31 17:09:00,237.328,237.338,237.288,237.29,53100000.0
2007-01-31 17:10:00,237.293,237.293,237.254,237.27,62500000.0
2007-01-31 17:11:00,237.271,237.303,237.269,237.303,46600000.0
2007-01-31 17:12:00,237.299,237.318,237.291,237.306,31400000.0
2007-01-31 17:13:00,237.299,237.341,237.293,237.341,28400000.0
2007-01-31 17:14:00,237.348,237.348,237.32,237.326,24700000.0
2007-01-31 17:15:00,237.345,237.379,237.334,237.372,82700000.0
2007-01-31 17:16:00,237.356,237.392,237.342,237.382,71200000.0
2007-01-31 17:17:00,237.384,237.434,237.384,237.434,42200000.0
2007-01-31 17:18:00,237.471,237.481,237.428,237.428,17900000.0
2007-01-31 17:19:00,237.437,237.437,237.403,237.417,60300000.0
2007-01-31 17:20:00,237.414,237.454,237.405,237.405,62099999.0
2007-01-31 17:21:00,237.418,237.433,237.386,237.391,49600000.0
2007-01-31 17:22:00,237.403,237.456,237.403,237.448,27500000.0
2007-01-31 17:23:00,237.433,237.468,237.414,237.465,75200000.0
2007-01-31 17:24:00,237.464,237.481,237.444,237.449,37200000.0
2007-01-31 17:25:00,237.459,237.481,237.434,237.437,75800000.0
2007-01-31 17:26:00,237.431,237.447,237.42,237.42,39600000.0
2007-01-31 17:27:00,237.403,237.427,237.388,237.427,38200000.0
2007-01-31 17:28:00,237.429,237.464,237.421,237.452,54000000.0
2007-01-31 17:29:00,237.479,237.499,237.47,237.483,79600001.0
2007-01-31 17:30:00,237.445,237.475,237.409,237.427,52300000.0
2007-01-31 17:31:00,237.398,237.4,237.365,237.366,40600000.0
2007-01-31 17:32:00,237.365,237.375,237.334,237.36,28700000.0
2007-01-31 17:33:00,237.375,237.393,237.35,237.366,70900000.0
2007-01-31 17:34:00,237.359,237.38,237.348,237.378,49500000.0
2007-01-31 17:35:00,237.352,237.372,237.329,237.329,70500000.0
2007-01-31 17:36:00,237.332,237.343,237.311,237.33,67500000.0
2007-01-31 17:37:00,237.314,237.339,237.314,237.337,108600001.0
2007-01-31 17:38:00,237.325,237.356,237.319,237.342,75800001.0
2007-01-31 17:39:00,237.354,237.412,237.348,237.412,38600000.0
2007-01-31 17:40:00,237.426,237.463,237.426,237.451,29200000.0
2007-01-31 17:41:00,237.471,237.478,237.436,237.475,48000001.0
2007-01-31 17:42:00,237.489,237.489,237.458,237.465,70000000.0
2007-01-31 17:43:00,237.465,237.525,237.465,237.518,37300000.0
2007-01-31 17:44:00,237.516,237.528,237.507,237.521,40100001.0
2007-01-31 17:45:00,237.563,237.588,237.543,237.584,59500000.0
2007-01-31 17:46:00,237.578,237.589,237.438,237.438,64800000.0
2007-01-31 17:47:00,237.456,237.482,237.45,237.463,31500000.0
2007-01-31 17:48:00,237.491,237.581,237.491,237.546,31800000.0
2007-01-31 17:49:00,237.553,237.677,237.532,237.677,28300000.0
2007-01-31 17:50:00,237.69,237.69,237.654,237.654,42200000.0
2007-01-31 17:51:00,237.658,237.658,237.581,237.581,70400000.0
2007-01-31 17:52:00,237.606,237.606,237.58,237.599,45300000.0
2007-01-31 17:53:00,237.593,237.611,237.564,237.564,55999999.0
2007-01-31 17:54:00,237.544,237.552,237.45,237.458,48600001.0
2007-01-31 17:55:00,237.441,237.47,237.427,237.454,33800000.0
2007-01-31 17:56:00,237.449,237.468,237.434,237.439,69299999.0
2007-01-31 17:57:00,237.424,237.443,237.42,237.423,35500000.0
2007-01-31 17:58:00,237.337,237.337,236.83,236.896,37000000.0
2007-01-31 17:59:00,236.922,236.945,236.75,236.75,43300000.0
2007-01-31 18:00:00,236.727,236.772,236.688,236.735,71300000.0
2007-01-31 18:01:00,236.734,236.739,236.454,236.499,580600002.0
2007-01-31 18:02:00,236.491,236.508,236.377,236.462,753300001.0
2007-01-31 18:03:00,236.512,236.674,236.504,236.674,544700002.0
2007-01-31 18:04:00,236.714,236.951,236.714,236.94,547500000.0
2007-01-31 18:05:00,236.975,236.978,236.861,236.861,695700004.0
2007-01-31 18:06:00,236.839,236.839,236.744,236.762,755500001.0
2007-01-31 18:07:00,236.775,236.961,236.775,236.961,807800003.0
2007-01-31 18:08:00,236.998,237.081,236.994,237.081,517300000.0
2007-01-31 18:09:00,237.104,237.437,237.097,237.305,635300002.0
2007-01-31 18:10:00,237.315,237.345,237.228,237.251,446400003.0
2007-01-31 18:11:00,237.231,237.235,237.16,237.212,336100001.0
2007-01-31 18:12:00,237.212,237.265,237.202,237.252,244500000.0
2007-01-31 18:13:00,237.272,237.384,237.272,237.35,456100001.0
2007-01-31 18:14:00,237.358,237.358,237.255,237.257,661499999.0
2007-01-31 18:15:00,237.255,237.27,237.196,237.206,659000001.0
2007-01-31 18:16:00,237.19,237.255,237.166,237.247,575100001.0
2007-01-31 18:17:00,237.261,237.261,237.193,237.233,241500000.0
2007-01-31 18:18:00,237.224,237.291,237.224,237.241,425800001.0
2007-01-31 18:19:00,237.231,237.24,237.109,237.117,547400003.0
2007-01-31 18:20:00,237.1,237.1,236.966,236.966,528000001.0
2007-01-31 18:21:00,236.98,237.109,236.98,237.095,636499999.0
2007-01-31 18:22:00,237.097,237.158,237.097,237.122,483800001.0
2007-01-31 18:23:00,237.123,237.15,237.101,237.14,805600000.0
2007-01-31 18:24:00,237.13,237.156,237.071,237.071,540900000.0
2007-01-31 18:25:00,237.057,237.108,237.035,237.108,537499998.0
2007-01-31 18:26:00,237.13,237.233,237.12,237.225,425800003.0
2007-01-31 18:27:00,237.228,237.246,237.13,237.13,504200000.0
2007-01-31 18:28:00,237.132,237.165,237.128,237.147,350699999.0
2007-01-31 18:29:00,237.153,237.182,237.141,237.166,457500000.0
2007-01-31 18:30:00,237.187,237.215,237.187,237.199,334800000.0
2007-01-31 18:31:00,237.208,237.241,237.199,237.228,323600000.0
2007-01-31 18:32:00,237.221,237.243,237.208,237.235,441699999.0
2007-01-31 18:33:00,237.246,237.278,237.238,237.267,447000003.0
2007-01-31 18:34:00,237.27,237.27,237.206,237.225,482399999.0
2007-01-31 18:35:00,237.221,237.265,237.209,237.235,410199999.0
2007-01-31 18:36:00,237.225,237.283,237.225,237.273,321600000.0
2007-01-31 18:37:00,237.297,237.339,237.291,237.313,176300001.0
2007-01-31 18:38:00,237.326,237.35,237.313,237.35,174900000.0
2007-01-31 18:39:00,237.349,237.389,237.328,237.369,117300001.0
2007-01-31 18:40:00,237.353,237.355,237.31,237.315,321500000.0
2007-01-31 18:41:00,237.305,237.354,237.305,237.327,234900001.0
2007-01-31 18:42:00,237.325,237.368,237.325,237.342,308800000.0
2007-01-31 18:43:00,237.33,237.342,237.314,237.326,183899999.0
2007-01-31 18:44:00,237.342,237.351,237.318,237.341,300000000.0
2007-01-31 18:45:00,237.34,237.362,237.323,237.323,186000000.0
2007-01-31 18:46:00,237.297,237.31,237.262,237.262,135300000.0
2007-01-31 18:47:00,237.259,237.346,237.233,237.308,124000001.0
2007-01-31 18:48:00,237.354,237.525,237.354,237.492,138099998.0
2007-01-31 18:49:00,237.487,237.543,237.479,237.531,171400001.0
2007-01-31 18:50:00,237.532,237.539,237.483,237.483,175999999.0
2007-01-31 18:51:00,237.464,237.48,237.454,237.48,248299999.0
2007-01-31 18:52:00,237.475,237.482,237.442,237.467,250900001.0
2007-01-31 18:53:00,237.448,237.448,237.409,237.41,252800001.0
2007-01-31 18:54:00,237.407,237.407,237.304,237.304,207699998.0
2007-01-31 18:55:00,237.295,237.322,237.266,237.294,235900001.0
2007-01-31 18:56:00,237.32,237.336,237.31,237.31,36800000.0
2007-01-31 18:57:00,237.307,237.316,237.29,237.307,177699998.0
2007-01-31 18:58:00,237.304,237.317,237.282,237.303,368799998.0
2007-01-31 18:59:00,237.298,237.298,237.249,237.293,310899999.0
2007-01-31 19:00:00,237.301,237.331,237.294,237.294,63900000.0
2007-01-31 19:01:00,237.299,237.352,237.299,237.32,90100000.0
2007-01-31 19:02:00,237.313,237.316,237.234,237.278,217600000.0
2007-01-31 19:03:00,237.275,237.288,237.255,237.274,307600002.0
2007-01-31 19:04:00,237.277,237.29,237.261,237.277,145699998.0
2007-01-31 19:05:00,237.275,237.297,237.251,237.297,168400000.0
2007-01-31 19:06:00,237.3,237.322,237.261,237.322,389700001.0
2007-01-31 19:07:00,237.323,237.323,237.264,237.264,265899999.0
2007-01-31 19:08:00,237.255,237.268,237.24,237.254,415300000.0
2007-01-31 19:09:00,237.235,237.255,237.216,237.25,169600000.0
2007-01-31 19:10:00,237.257,237.276,237.25,237.276,118599999.0
2007-01-31 19:11:00,237.291,237.316,237.291,237.305,27600000.0
2007-01-31 19:12:00,237.302,237.348,237.296,237.338,88100000.0
2007-01-31 19:13:00,237.338,237.338,237.313,237.328,162300001.0
2007-01-31 19:14:00,237.323,237.323,237.278,237.318,277799999.0
2007-01-31 19:15:00,237.309,237.309,237.287,237.296,334299996.0
2007-01-31 19:16:00,237.309,237.309,237.259,237.283,53400000.0
2007-01-31 19:17:00,237.315,237.336,237.29,237.29,127699999.0
2007-01-31 19:18:00,237.271,237.285,237.249,237.259,151300000.0
2007-01-31 19:19:00,237.246,237.253,237.222,237.228,171900001.0
2007-01-31 19:20:00,237.233,237.247,237.211,237.214,188600000.0
2007-01-31 19:21:00,237.213,237.241,237.199,237.241,187500002.0
2007-01-31 19:22:00,237.233,237.245,237.191,237.205,110200000.0
2007-01-31 19:23:00,237.2,237.23,237.183,237.206,392600001.0
2007-01-31 19:24:00,237.228,237.228,237.19,237.213,120600001.0
2007-01-31 19:25:00,237.207,237.216,237.191,237.192,196899998.0
2007-01-31 19:26:00,237.173,237.186,237.131,237.131,474199996.0
2007-01-31 19:27:00,237.106,237.125,237.106,237.125,291000001.0
2007-01-31 19:28:00,237.132,237.163,237.092,237.114,228400000.0
2007-01-31 19:29:00,237.129,237.157,237.129,237.147,104100001.0
2007-01-31 19:30:00,237.145,237.179,237.137,237.174,217100001.0
2007-01-31 19:31:00,237.18,237.218,237.18,237.2,114700000.0
2007-01-31 19:32:00,237.203,237.249,237.203,237.244,370400002.0
2007-01-31 19:33:00,237.254,237.279,237.238,237.279,222700000.0
2007-01-31 19:34:00,237.277,237.277,237.256,237.256,257199999.0
2007-01-31 19:35:00,237.256,237.288,237.251,237.255,291400001.0
2007-01-31 19:36:00,237.269,237.29,237.266,237.266,173400000.0
2007-01-31 19:37:00,237.264,237.286,237.264,237.286,82600000.0
2007-01-31 19:38:00,237.294,237.333,237.292,237.32,190399999.0
2007-01-31 19:39:00,237.324,237.339,237.315,237.325,243200002.0
2007-01-31 19:40:00,237.313,237.313,237.234,237.266,287699998.0
2007-01-31 19:41:00,237.269,237.285,237.258,237.267,283900002.0
2007-01-31 19:42:00,237.272,237.283,237.251,237.261,143400000.0
2007-01-31 19:43:00,237.255,237.259,237.197,237.197,67299999.0
2007-01-31 19:44:00,237.255,237.284,237.238,237.238,176900000.0
2007-01-31 19:45:00,237.244,237.269,237.244,237.266,142800001.0
2007-01-31 19:46:00,237.274,237.274,237.246,237.246,141000000.0
2007-01-31 19:47:00,237.24,237.255,237.235,237.247,54200000.0
2007-01-31 19:48:00,237.228,237.255,237.226,237.248,236200000.0
2007-01-31 19:49:00,237.24,237.251,237.198,237.238,136000000.0
2007-01-31 19:50:00,237.244,237.266,237.217,237.234,191500000.0
2007-01-31 19:51:00,237.257,237.27,237.236,237.257,177400000.0
2007-01-31 19:52:00,237.27,237.288,237.248,237.258,163700000.0
2007-01-31 19:53:00,237.26,237.273,237.249,237.251,151900000.0
2007-01-31 19:54:00,237.237,237.265,237.224,237.24,147499999.0
2007-01-31 19:55:00,237.247,237.253,237.199,237.234,53500000.0
2007-01-31 19:56:00,237.234,237.254,237.219,237.233,143199998.0
2007-01-31 19:57:00,237.227,237.233,237.211,237.215,135900001.0
2007-01-31 19:58:00,237.225,237.249,237.215,237.215,193500001.0
2007-01-31 19:59:00,237.212,237.212,237.19,237.19,179900000.0
2007-01-31 20:00:00,237.197,237.232,237.197,237.208,82500001.0
2007-01-31 20:01:00,237.21,237.248,237.205,237.248,121300000.0
2007-01-31 20:02:00,237.244,237.25,237.205,237.205,135200001.0
2007-01-31 20:03:00,237.217,237.263,237.21,237.263,111899999.0
2007-01-31 20:04:00,237.238,237.254,237.21,237.237,126899999.0
2007-01-31 20:05:00,237.229,237.242,237.19,237.197,213400000.0
2007-01-31 20:06:00,237.195,237.217,237.189,237.195,202900000.0
2007-01-31 20:07:00,237.209,237.235,237.19,237.202,247000001.0
2007-01-31 20:08:00,237.209,237.218,237.177,237.177,183600000.0
2007-01-31 20:09:00,237.182,237.192,237.163,237.176,89300000.0
2007-01-31 20:10:00,237.18,237.209,237.18,237.198,138599998.0
2007-01-31 20:11:00,237.202,237.219,237.175,237.189,249199998.0
2007-01-31 20:12:00,237.2,237.224,237.186,237.186,445600001.0
2007-01-31 20:13:00,237.168,237.168,237.11,237.139,175000000.0
2007-01-31 20:14:00,237.118,237.151,237.104,237.145,170900001.0
2007-01-31 20:15:00,237.122,237.136,237.112,237.115,254900001.0
2007-01-31 20:16:00,237.114,237.141,237.113,237.134,149300001.0
2007-01-31 20:17:00,237.146,237.191,237.146,237.184,89700000.0
2007-01-31 20:18:00,237.189,237.217,237.188,237.188,108499998.0
2007-01-31 20:19:00,237.2,237.211,237.183,237.195,215000002.0
2007-01-31 20:20:00,237.195,237.219,237.185,237.204,263400003.0
2007-01-31 20:21:00,237.2,237.237,237.194,237.194,167999999.0
2007-01-31 20:22:00,237.203,237.224,237.183,237.183,238300003.0
2007-01-31 20:23:00,237.182,237.197,237.152,237.179,175400000.0
2007-01-31 20:24:00,237.184,237.203,237.167,237.167,159800000.0
2007-01-31 20:25:00,237.174,237.194,237.154,237.168,276799999.0
2007-01-31 20:26:00,237.168,237.18,237.152,237.18,308900001.0
2007-01-31 20:27:00,237.162,237.162,237.086,237.11,190900000.0
2007-01-31 20:28:00,237.139,237.139,237.1,237.114,406999998.0
2007-01-31 20:29:00,237.121,237.121,237.062,237.062,536800001.0
2007-01-31 20:30:00,237.059,237.06,237.026,237.032,604400001.0
2007-01-31 20:31:00,237.034,237.077,237.034,237.06,497100001.0
2007-01-31 20:32:00,237.06,237.06,237.02,237.037,598800002.0
2007-01-31 20:33:00,237.033,237.091,237.03,237.091,215299999.0
2007-01-31 20:34:00,237.095,237.118,237.093,237.097,139099999.0
2007-01-31 20:35:00,237.089,237.107,237.051,237.068,110299999.0
2007-01-31 20:36:00,237.13,237.136,237.126,237.132,98199999.0
2007-01-31 20:37:00,237.118,237.169,237.082,237.16,128400000.0
2007-01-31 20:38:00,237.157,237.196,237.156,237.17,234200000.0
2007-01-31 20:39:00,237.174,237.181,237.156,237.157,154800000.0
2007-01-31 20:40:00,237.15,237.15,237.105,237.136,397499996.0
2007-01-31 20:41:00,237.141,237.141,237.106,237.121,191900000.0
2007-01-31 20:42:00,237.124,237.149,237.116,237.13,230199998.0
2007-01-31 20:43:00,237.14,237.14,237.067,237.067,266899999.0
2007-01-31 20:44:00,237.086,237.136,237.067,237.083,338300001.0
2007-01-31 20:45:00,237.099,237.129,237.099,237.129,281900003.0
2007-01-31 20:46:00,237.145,237.158,237.118,237.145,285099998.0
2007-01-31 20:47:00,237.138,237.166,237.133,237.133,267100002.0
2007-01-31 20:48:00,237.133,237.148,237.124,237.129,194600002.0
2007-01-31 20:49:00,237.125,237.135,237.096,237.12,166899999.0
2007-01-31 20:50:00,237.115,237.13,237.083,237.118,359900002.0
2007-01-31 20:51:00,237.117,237.139,237.117,237.136,151400001.0
2007-01-31 20:52:00,237.142,237.16,237.128,237.16,129300000.0
2007-01-31 20:53:00,237.155,237.158,237.133,237.153,273700001.0
2007-01-31 20:54:00,237.168,237.233,237.153,237.233,123200001.0
2007-01-31 20:55:00,237.225,237.225,237.188,237.19,348600000.0
2007-01-31 20:56:00,237.181,237.192,237.14,237.158,229399999.0
2007-01-31 20:57:00,237.157,237.164,237.139,237.142,340100002.0
2007-01-31 20:58:00,237.135,237.152,237.097,237.131,409500000.0
2007-01-31 20:59:00,237.143,237.143,237.112,237.112,515099999.0
2007-01-31 21:00:00,237.103,237.114,237.059,237.063,452400003.0
2007-01-31 21:01:00,237.045,237.047,236.979,237.006,368700000.0
2007-01-31 21:02:00,237.01,237.046,237.01,237.022,208899999.0
2007-01-31 21:03:00,237.027,237.043,237.006,237.016,244500000.0
2007-01-31 21:04:00,237.028,237.028,236.997,236.997,74500000.0
2007-01-31 21:05:00,236.992,236.997,236.971,236.977,152900000.0
2007-01-31 21:06:00,236.968,236.968,236.927,236.927,155199999.0
2007-01-31 21:07:00,236.933,236.943,236.874,236.924,196600001.0
2007-01-31 21:08:00,236.928,236.945,236.92,236.945,127800000.0
2007-01-31 21:09:00,236.961,236.999,236.96,236.99,145400000.0
2007-01-31 21:10:00,237.002,237.046,236.993,237.021,84300000.0
2007-01-31 21:11:00,237.015,237.032,236.999,237.019,84599999.0
2007-01-31 21:12:00,237.045,237.123,237.019,237.123,96400000.0
2007-01-31 21:13:00,237.137,237.137,237.013,237.022,190800002.0
2007-01-31 21:14:00,237.003,237.147,236.813,236.942,475000003.0
2007-01-31 21:15:00,236.957,237.108,236.957,237.108,338100001.0
2007-01-31 21:16:00,237.132,237.138,237.076,237.085,80600000.0
2007-01-31 21:17:00,237.097,237.328,237.086,237.328,218400000.0
2007-01-31 21:18:00,237.345,237.424,237.322,237.33,191200000.0
2007-01-31 21:19:00,237.334,237.369,237.316,237.369,229800001.0
2007-01-31 21:20:00,237.385,237.415,237.307,237.343,386499999.0
2007-01-31 21:21:00,237.315,237.315,237.223,237.241,188200000.0
2007-01-31 21:22:00,237.271,237.291,237.256,237.259,236699999.0
2007-01-31 21:23:00,237.244,237.244,237.182,237.214,96900000.0
2007-01-31 21:24:00,237.209,237.214,237.17,237.177,190500001.0
2007-01-31 21:25:00,237.18,237.215,237.179,237.212,256699999.0
2007-01-31 21:26:00,237.218,237.261,237.218,237.245,128999998.0
2007-01-31 21:27:00,237.267,237.354,237.262,237.262,152800000.0
2007-01-31 21:28:00,237.259,237.31,237.248,237.28,109800001.0
2007-01-31 21:29:00,237.296,237.298,237.218,237.249,57500000.0
2007-01-31 21:30:00,237.256,237.276,237.24,237.275,80100000.0
2007-01-31 21:31:00,237.246,237.271,237.235,237.235,95899999.0
2007-01-31 21:32:00,237.221,237.248,237.186,237.186,133399998.0
2007-01-31 21:33:00,237.165,237.182,237.146,237.153,207799999.0
2007-01-31 21:34:00,237.165,237.166,237.141,237.158,150500000.0
2007-01-31 21:35:00,237.149,237.149,237.105,237.105,30299999.0
2007-01-31 21:36:00,237.124,237.173,237.124,237.16,44200000.0
2007-01-31 21:37:00,237.16,237.185,237.148,237.164,78300000.0
2007-01-31 21:38:00,237.163,237.221,237.163,237.187,44300000.0
2007-01-31 21:39:00,237.203,237.206,237.187,237.205,41200000.0
2007-01-31 21:40:00,237.213,237.22,237.194,237.215,55000000.0
2007-01-31 21:41:00,237.201,237.201,237.163,237.171,47100001.0
2007-01-31 21:42:00,237.169,237.169,237.11,237.11,186099999.0
2007-01-31 21:43:00,237.109,237.174,237.106,237.167,52100000.0
2007-01-31 21:44:00,237.161,237.173,237.134,237.173,238999999.0
2007-01-31 21:45:00,237.179,237.224,237.178,237.224,100100000.0
2007-01-31 21:46:00,237.225,237.225,237.192,237.205,99500000.0
2007-01-31 21:47:00,237.202,237.233,237.186,237.226,62700001.0
2007-01-31 21:48:00,237.187,237.222,237.174,237.222,158600000.0
2007-01-31 21:49:00,237.208,237.208,237.162,237.162,74800001.0
2007-01-31 21:50:00,237.188,237.193,237.165,237.174,30300000.0
2007-01-31 21:51:00,237.18,237.231,237.168,237.231,127799999.0
2007-01-31 21:52:00,237.235,237.239,237.204,237.222,61800001.0
2007-01-31 21:53:00,237.241,237.243,237.224,237.228,21200000.0
2007-01-31 21:54:00,237.224,237.233,237.191,237.212,74100000.0
2007-01-31 21:55:00,237.213,237.213,237.189,237.189,92699999.0
2007-01-31 21:56:00,237.198,237.217,237.19,237.211,61400000.0
2007-01-31 21:57:00,237.197,237.206,237.186,237.186,92100002.0
2007-01-31 21:58:00,237.198,237.228,237.198,237.2,51600001.0
2007-01-31 21:59:00,237.177,237.203,237.049,237.063,216499999.0
2007-01-31 22:00:00,237.034,237.051,236.985,237.043,204599997.0
2007-01-31 22:01:00,237.059,237.118,237.04,237.118,156699999.0
2007-01-31 22:02:00,237.147,237.197,237.144,237.196,268200000.0
2007-01-31 22:03:00,237.205,237.205,237.159,237.161,59800000.0
2007-01-31 22:04:00,237.166,237.195,237.166,237.188,130899998.0
2007-01-31 22:05:00,237.184,237.197,237.154,237.193,62500000.0
2007-01-31 22:06:00,237.188,237.211,237.178,237.204,50800000.0
2007-01-31 22:07:00,237.194,237.231,237.194,237.23,90899998.0
2007-01-31 22:08:00,237.244,237.268,237.2,237.268,109400002.0
2007-01-31 22:09:00,237.269,237.275,237.255,237.265,51800000.0
2007-01-31 22:10:00,237.245,237.245,237.202,237.202,35100000.0
2007-01-31 22:11:00,237.175,237.195,237.097,237.195,88800000.0
2007-01-31 22:12:00,237.197,237.21,237.111,237.111,66300000.0
2007-01-31 22:13:00,237.094,237.12,237.093,237.114,66200001.0
2007-01-31 22:14:00,237.118,237.139,237.114,237.136,38400000.0
2007-01-31 22:15:00,237.14,237.164,237.104,237.121,253199999.0
2007-01-31 22:16:00,237.132,237.159,237.132,237.138,284299999.0
2007-01-31 22:17:00,237.126,237.152,237.115,237.139,70300000.0
2007-01-31 22:18:00,237.153,237.167,237.143,237.143,57600000.0
2007-01-31 22:19:00,237.139,237.181,237.139,237.18,105500000.0
2007-01-31 22:20:00,237.18,237.18,237.14,237.153,76800001.0
2007-01-31 22:21:00,237.147,237.162,237.142,237.142,53800000.0
2007-01-31 22:22:00,237.14,237.148,237.114,237.139,93600001.0
2007-01-31 22:23:00,237.118,237.148,237.118,237.142,80500000.0
2007-01-31 22:24:00,237.148,237.15,237.096,237.15,70000000.0
2007-01-31 22:25:00,237.128,237.138,237.116,237.128,98200002.0
2007-01-31 22:26:00,237.131,237.131,237.094,237.117,69700001.0
2007-01-31 22:27:00,237.119,237.132,237.098,237.098,267900003.0
2007-01-31 22:28:00,237.094,237.094,237.063,237.063,45500000.0
2007-01-31 22:29:00,237.052,237.058,237.03,237.056,181400001.0
2007-01-31 22:30:00,237.076,237.096,237.07,237.079,22700000.0
2007-01-31 22:31:00,237.094,237.097,237.086,237.097,52900000.0
2007-01-31 22:32:00,237.102,237.131,237.07,237.084,98900001.0
2007-01-31 22:33:00,237.09,237.108,237.031,237.098,165300001.0
2007-01-31 22:34:00,237.068,237.131,237.068,237.118,231500000.0
2007-01-31 22:35:00,237.123,237.123,237.068,237.068,57799999.0
2007-01-31 22:36:00,237.067,237.088,237.05,237.084,92600000.0
2007-01-31 22:37:00,237.097,237.097,237.057,237.068,89999999.0
2007-01-31 22:38:00,237.06,237.08,237.059,237.065,54400001.0
2007-01-31 22:39:00,237.059,237.059,237.029,237.029,58500000.0
2007-01-31 22:40:00,237.012,237.067,237.007,237.067,89900001.0
2007-01-31 22:41:00,237.085,237.092,237.074,237.092,68299999.0
2007-01-31 22:42:00,237.109,237.109,237.074,237.074,26500000.0
2007-01-31 22:43:00,237.112,237.112,237.083,237.083,84600000.0
2007-01-31 22:44:00,237.087,237.101,237.083,237.095,120500000.0
2007-01-31 22:45:00,237.104,237.133,237.069,237.083,124799999.0
2007-01-31 22:46:00,237.089,237.128,237.089,237.126,78300000.0
2007-01-31 22:47:00,237.127,237.175,237.127,237.156,68400000.0
2007-01-31 22:48:00,237.141,237.168,237.119,237.139,75500000.0
2007-01-31 22:49:00,237.128,237.138,237.121,237.121,85200000.0
2007-01-31 22:50:00,237.118,237.148,237.102,237.144,54799999.0
2007-01-31 22:51:00,237.159,237.187,237.156,237.187,78200001.0
2007-01-31 22:52:00,237.198,237.26,237.198,237.225,26000000.0
2007-01-31 22:53:00,237.226,237.238,237.211,237.212,100900000.0
2007-01-31 22:54:00,237.195,237.196,237.165,237.165,60100000.0
2007-01-31 22:55:00,237.141,237.162,237.124,237.138,60600000.0
2007-01-31 22:56:00,237.124,237.13,237.053,237.053,50900000.0
2007-01-31 22:57:00,237.06,237.094,237.06,237.092,59500000.0
2007-01-31 22:58:00,237.064,237.076,237.054,237.073,34300000.0
2007-01-31 22:59:00,237.062,237.081,237.053,237.053,82200000.0
2007-01-31 23:00:00,237.05,237.05,237.02,237.038,46800000.0
2007-01-31 23:01:00,237.04,237.062,237.019,237.062,33600000.0
2007-01-31 23:02:00,237.083,237.083,237.009,237.048,77799999.0
2007-01-31 23:03:00,237.044,237.063,237.038,237.038,50000000.0
2007-01-31 23:04:00,237.052,237.052,237.021,237.034,38300000.0
2007-01-31 23:05:00,237.021,237.044,237.011,237.043,26000000.0
2007-01-31 23:06:00,237.017,237.027,236.984,237.027,78100001.0
2007-01-31 23:07:00,237.03,237.031,237.001,237.025,71600002.0
2007-01-31 23:08:00,237.017,237.037,236.997,237.037,48800001.0
2007-01-31 23:09:00,237.007,237.011,236.95,237.011,54700001.0
2007-01-31 23:10:00,236.989,237.021,236.977,237.021,54200000.0
2007-01-31 23:11:00,237.013,237.039,237.005,237.008,50200000.0
2007-01-31 23:12:00,237.014,237.039,237.009,237.037,67700001.0
2007-01-31 23:13:00,237.048,237.048,237.03,237.033,37700000.0
2007-01-31 23:14:00,237.021,237.029,237.004,237.012,74300000.0
2007-01-31 23:15:00,236.992,237.008,236.976,236.996,56400000.0
2007-01-31 23:16:00,236.96,236.96,236.926,236.941,26200000.0
2007-01-31 23:17:00,236.975,236.996,236.959,236.996,42399999.0
2007-01-31 23:18:00,236.947,236.981,236.947,236.971,25200000.0
2007-01-31 23:19:00,236.969,237.02,236.968,237.011,81499999.0
2007-01-31 23:20:00,237.007,237.007,236.953,236.953,36600000.0
2007-01-31 23:21:00,236.952,236.971,236.932,236.964,72399999.0
2007-01-31 23:22:00,236.953,236.977,236.929,236.965,88700001.0
2007-01-31 23:23:00,236.927,236.974,236.916,236.974,72700000.0
2007-01-31 23:24:00,236.968,237.008,236.931,237.0,42000001.0
2007-01-31 23:25:00,236.976,237.004,236.971,236.986,78799999.0
2007-01-31 23:26:00,236.988,236.997,236.975,236.975,95999998.0
2007-01-31 23:27:00,236.994,237.019,236.994,237.013,60500001.0
2007-01-31 23:28:00,236.984,237.013,236.982,237.003,73400000.0
2007-01-31 23:29:00,236.978,237.007,236.978,236.984,72500000.0
2007-01-31 23:30:00,237.009,237.009,236.97,236.985,39000000.0
2007-01-31 23:31:00,237.004,237.012,236.989,236.989,74099999.0
2007-01-31 23:32:00,236.934,236.947,236.926,236.945,49200000.0
2007-01-31 23:33:00,236.982,237.007,236.982,236.994,41900000.0
2007-01-31 23:34:00,237.024,237.046,237.006,237.044,89700000.0
2007-01-31 23:35:00,237.067,237.072,237.032,237.052,51600000.0
2007-01-31 23:36:00,237.055,237.088,237.045,237.063,37400000.0
2007-01-31 23:37:00,237.054,237.064,237.051,237.055,42600000.0
2007-01-31 23:38:00,237.044,237.044,237.001,237.027,66500000.0
2007-01-31 23:39:00,237.024,237.036,237.014,237.036,47400000.0
2007-01-31 23:40:00,237.036,237.046,237.03,237.03,36900000.0
2007-01-31 23:41:00,237.013,237.041,237.013,237.034,77800002.0
2007-01-31 23:42:00,237.023,237.057,237.01,237.056,59400000.0
2007-01-31 23:43:00,237.046,237.057,237.028,237.044,49700000.0
2007-01-31 23:44:00,237.03,237.052,236.993,236.993,79100000.0
2007-01-31 23:45:00,237.065,237.073,237.048,237.06,55100000.0
2007-01-31 23:46:00,237.049,237.08,237.033,237.079,74199999.0
2007-01-31 23:47:00,237.072,237.072,237.048,237.072,39099999.0
2007-01-31 23:48:00,237.081,237.09,237.018,237.035,64799999.0
2007-01-31 23:49:00,237.082,237.082,237.057,237.075,54600000.0
2007-01-31 23:50:00,237.101,237.113,237.054,237.106,68200000.0
2007-01-31 23:51:00,237.102,237.115,237.088,237.088,45200000.0
2007-01-31 23:52:00,237.078,237.097,237.055,237.055,25300000.0
2007-01-31 23:53:00,237.112,237.112,237.098,237.098,59899999.0
2007-01-31 23:54:00,237.105,237.141,237.083,237.083,44600000.0
2007-01-31 23:55:00,237.096,237.101,237.067,237.067,27100001.0
2007-01-31 23:56:00,237.089,237.09,237.031,237.062,45000000.0
2007-01-31 23:57:00,237.046,237.055,237.029,237.039,26600000.0
2007-01-31 23:58:00,237.04,237.09,237.039,237.085,63000000.0
2007-01-31 23:59:00,237.118,237.179,237.118,237.179,12300000.0
2007-02-01 00:00:00,237.162,237.162,237.099,237.145,52699999.0
2007-02-01 00:01:00,237.163,237.184,237.149,237.184,76500000.0
2007-02-01 00:02:00,237.189,237.216,237.171,237.171,22200000.0
2007-02-01 00:03:00,237.135,237.15,237.129,237.15,48200000.0
2007-02-01 00:04:00,237.137,237.162,237.135,237.162,29800000.0
2007-02-01 00:05:00,237.177,237.181,237.133,237.138,60100000.0
2007-02-01 00:06:00,237.162,237.2,237.162,237.191,68500000.0
2007-02-01 00:07:00,237.165,237.211,237.165,237.211,20600000.0
2007-02-01 00:08:00,237.2,237.251,237.2,237.251,74500001.0
2007-02-01 00:09:00,237.307,237.352,237.269,237.287,58800000.0
2007-02-01 00:10:00,237.267,237.276,237.212,237.247,37400000.0
2007-02-01 00:11:00,237.24,237.24,237.217,237.238,40600000.0
2007-02-01 00:12:00,237.243,237.246,237.23,237.231,59099999.0
2007-02-01 00:13:00,237.241,237.275,237.241,237.255,56900000.0
2007-02-01 00:14:00,237.229,237.236,237.193,237.232,54000000.0
2007-02-01 00:15:00,237.248,237.282,237.247,237.265,73600000.0
2007-02-01 00:16:00,237.24,237.243,237.205,237.23,66200001.0
2007-02-01 00:17:00,237.237,237.252,237.237,237.252,42500000.0
2007-02-01 00:18:00,237.26,237.26,237.212,237.22,68300000.0
2007-02-01 00:19:00,237.223,237.257,237.223,237.257,24000000.0
2007-02-01 00:20:00,237.246,237.269,237.231,237.25,65700000.0
2007-02-01 00:21:00,237.263,237.271,237.249,237.263,69900000.0
2007-02-01 00:22:00,237.261,237.283,237.243,237.243,26000000.0
2007-02-01 00:23:00,237.286,237.296,237.271,237.287,37600000.0
2007-02-01 00:24:00,237.315,237.316,237.275,237.275,39800000.0
2007-02-01 00:25:00,237.29,237.299,237.27,237.28,21900000.0
2007-02-01 00:26:00,237.281,237.281,237.21,237.21,51100000.0
2007-02-01 00:27:00,237.263,237.292,237.255,237.276,28300000.0
2007-02-01 00:28:00,237.285,237.301,237.272,237.272,28000000.0
2007-02-01 00:29:00,237.247,237.258,237.237,237.239,36300000.0
2007-02-01 00:30:00,237.234,237.24,237.227,237.24,16900000.0
2007-02-01 00:31:00,237.253,237.305,237.253,237.285,33500000.0
2007-02-01 00:32:00,237.265,237.304,237.25,237.259,58800001.0
2007-02-01 00:33:00,237.284,237.316,237.284,237.312,23500000.0
2007-02-01 00:34:00,237.326,237.339,237.321,237.338,46800000.0
2007-02-01 00:35:00,237.32,237.335,237.308,237.333,39700000.0
2007-02-01 00:36:00,237.316,237.329,237.311,237.329,23000000.0
2007-02-01 00:37:00,237.304,237.327,237.29,237.327,59800000.0
2007-02-01 00:38:00,237.333,237.333,237.283,237.284,31600000.0
2007-02-01 00:39:00,237.324,237.324,237.288,237.288,52700000.0
2007-02-01 00:40:00,237.296,237.32,237.292,237.296,71600000.0
2007-02-01 00:41:00,237.291,237.319,237.281,237.319,19600000.0
2007-02-01 00:42:00,237.304,237.314,237.297,237.301,44900000.0
2007-02-01 00:43:00,237.311,237.312,237.281,237.305,30600000.0
2007-02-01 00:44:00,237.308,237.317,237.29,237.3,54700000.0
2007-02-01 00:45:00,237.31,237.31,237.287,237.297,74499998.0
2007-02-01 00:46:00,237.275,237.302,237.272,237.302,49000000.0
2007-02-01 00:47:00,237.32,237.327,237.284,237.284,40900000.0
2007-02-01 00:48:00,237.284,237.294,237.282,237.285,42500000.0
2007-02-01 00:49:00,237.288,237.306,237.253,237.266,44200000.0
2007-02-01 00:50:00,237.3,237.321,237.296,237.311,75500000.0
2007-02-01 00:51:00,237.305,237.321,237.278,237.291,72500000.0
2007-02-01 00:52:00,237.294,237.313,237.279,237.285,51100001.0
2007-02-01 00:53:00,237.271,237.325,237.268,237.318,55200001.0
2007-02-01 00:54:00,237.317,237.353,237.308,237.331,36700000.0
2007-02-01 00:55:00,237.333,237.337,237.3,237.3,20300000.0
2007-02-01 00:56:00,237.314,237.364,237.314,237.355,37800000.0
2007-02-01 00:57:00,237.372,237.373,237.323,237.373,102800000.0
2007-02-01 00:58:00,237.342,237.354,237.319,237.354,43000000.0
2007-02-01 00:59:00,237.355,237.363,237.349,237.357,77600001.0
2007-02-01 01:00:00,237.385,237.399,237.385,237.395,31300000.0
2007-02-01 01:01:00,237.375,237.404,237.375,237.39,27600000.0
2007-02-01 01:02:00,237.407,237.461,237.407,237.461,71800001.0
2007-02-01 01:03:00,237.46,237.481,237.459,237.459,17100000.0
2007-02-01 01:04:00,237.46,237.498,237.399,237.399,56600000.0
2007-02-01 01:05:00,237.378,237.415,237.378,237.409,55200000.0
2007-02-01 01:06:00,237.385,237.397,237.37,237.384,51800000.0
2007-02-01 01:07:00,237.392,237.405,237.377,237.386,70800001.0
2007-02-01 01:08:00,237.403,237.41,237.385,237.41,60400000.0
2007-02-01 01:09:00,237.389,237.395,237.324,237.324,32400000.0
2007-02-01 01:10:00,237.32,237.349,237.32,237.334,36600000.0
2007-02-01 01:11:00,237.339,237.365,237.338,237.338,90200001.0
2007-02-01 01:12:00,237.376,237.376,237.34,237.363,69200002.0
2007-02-01 01:13:00,237.362,237.386,237.356,237.372,57200000.0
2007-02-01 01:14:00,237.35,237.373,237.295,237.337,51000000.0
2007-02-01 01:15:00,237.318,237.379,237.3,237.37,52699999.0
2007-02-01 01:16:00,237.338,237.339,237.31,237.334,55900000.0
2007-02-01 01:17:00,237.328,237.335,237.298,237.335,89600001.0
2007-02-01 01:18:00,237.32,237.335,237.276,237.324,62299999.0
2007-02-01 01:19:00,237.329,237.37,237.329,237.36,41000001.0
2007-02-01 01:20:00,237.353,237.363,237.337,237.353,61499999.0
2007-02-01 01:21:00,237.36,237.36,237.339,237.35,81699999.0
2007-02-01 01:22:00,237.377,237.377,237.343,237.355,70500000.0
2007-02-01 01:23:00,237.333,237.355,237.324,237.346,61300001.0
2007-02-01 01:24:00,237.357,237.384,237.332,237.332,53700000.0
2007-02-01 01:25:00,237.35,237.35,237.303,237.303,51900000.0
2007-02-01 01:26:00,237.309,237.327,237.309,237.327,62100000.0
2007-02-01 01:27:00,237.307,237.307,237.256,237.277,43500001.0
2007-02-01 01:28:00,237.269,237.269,237.242,237.251,27400000.0
2007-02-01 01:29:00,237.257,237.266,237.245,237.258,63700000.0
2007-02-01 01:30:00,237.245,237.245,237.231,237.243,33900000.0
2007-02-01 01:31:00,237.242,237.267,237.242,237.261,64500000.0
2007-02-01 01:32:00,237.281,237.314,237.281,237.314,34700000.0
2007-02-01 01:33:00,237.297,237.32,237.286,237.307,41300000.0
2007-02-01 01:34:00,237.306,237.306,237.281,237.296,41500000.0
2007-02-01 01:35:00,237.294,237.294,237.223,237.223,36200000.0
2007-02-01 01:36:00,237.292,237.301,237.28,237.28,67500001.0
2007-02-01 01:37:00,237.267,237.267,237.219,237.219,28100000.0
2007-02-01 01:38:00,237.213,237.224,237.198,237.198,55900000.0
2007-02-01 01:39:00,237.176,237.186,237.132,237.186,56700000.0
2007-02-01 01:40:00,237.204,237.256,237.201,237.229,80800001.0
2007-02-01 01:41:00,237.213,237.213,237.171,237.171,20400000.0
2007-02-01 01:42:00,237.169,237.169,237.132,237.15,18400000.0
2007-02-01 01:43:00,237.139,237.149,237.114,237.115,58300001.0
2007-02-01 01:44:00,237.101,237.119,237.09,237.091,58700000.0
2007-02-01 01:45:00,237.102,237.107,237.067,237.106,50200000.0
2007-02-01 01:46:00,237.087,237.111,237.064,237.096,56100000.0
2007-02-01 01:47:00,237.082,237.097,237.063,237.063,41800000.0
2007-02-01 01:48:00,237.034,237.071,237.003,237.003,43500000.0
2007-02-01 01:49:00,237.019,237.059,237.019,237.053,56600000.0
2007-02-01 01:50:00,237.065,237.065,237.041,237.062,92100000.0
2007-02-01 01:51:00,237.056,237.078,237.056,237.058,23500000.0
2007-02-01 01:52:00,237.045,237.058,237.037,237.043,103300001.0
2007-02-01 01:53:00,237.042,237.069,237.018,237.033,27000000.0
2007-02-01 01:54:00,237.021,237.054,236.985,237.052,64399999.0
2007-02-01 01:55:00,237.057,237.116,237.057,237.101,35200000.0
2007-02-01 01:56:00,237.082,237.082,237.062,237.063,32500000.0
2007-02-01 01:57:00,237.06,237.06,237.034,237.034,46600000.0
2007-02-01 01:58:00,237.018,237.027,236.998,236.998,54300000.0
2007-02-01 01:59:00,237.007,237.058,237.007,237.044,53299999.0
2007-02-01 02:00:00,237.062,237.073,237.045,237.073,89499999.0
2007-02-01 02:01:00,237.066,237.101,237.059,237.08,30000000.0
2007-02-01 02:02:00,237.099,237.099,237.042,237.053,95700001.0
2007-02-01 02:03:00,237.055,237.087,237.046,237.087,21100000.0
2007-02-01 02:04:00,237.092,237.102,237.071,237.091,48200001.0
2007-02-01 02:05:00,237.077,237.077,237.01,237.01,22700000.0
2007-02-01 02:06:00,237.078,237.091,237.064,237.07,33200000.0
2007-02-01 02:07:00,237.069,237.069,237.045,237.058,32400001.0
2007-02-01 02:08:00,237.073,237.093,237.062,237.093,82099998.0
2007-02-01 02:09:00,237.079,237.079,237.063,237.067,26000000.0
2007-02-01 02:10:00,237.07,237.083,237.053,237.053,65700000.0
2007-02-01 02:11:00,237.036,237.054,237.032,237.037,73700000.0
2007-02-01 02:12:00,237.034,237.045,237.012,237.044,70099999.0
2007-02-01 02:13:00,237.021,237.037,236.998,237.037,21400000.0
2007-02-01 02:14:00,237.043,237.078,237.031,237.077,42700000.0
2007-02-01 02:15:00,237.093,237.114,237.077,237.114,61700000.0
2007-02-01 02:16:00,237.121,237.163,237.112,237.161,47900000.0
2007-02-01 02:17:00,237.166,237.179,237.15,237.171,48100000.0
2007-02-01 02:18:00,237.151,237.191,237.149,237.191,53700001.0
2007-02-01 02:19:00,237.182,237.184,237.168,237.174,44400000.0
2007-02-01 02:20:00,237.172,237.197,237.171,237.197,41100000.0
2007-02-01 02:21:00,237.185,237.204,237.162,237.185,40800000.0
2007-02-01 02:22:00,237.198,237.223,237.193,237.223,40600000.0
2007-02-01 02:23:00,237.228,237.228,237.182,237.22,71900000.0
2007-02-01 02:24:00,237.211,237.235,237.208,237.213,102899998.0
2007-02-01 02:25:00,237.246,237.246,237.202,237.205,57700000.0
2007-02-01 02:26:00,237.243,237.27,237.243,237.254,39200000.0
2007-02-01 02:27:00,237.254,237.299,237.254,237.292,37100000.0
2007-02-01 02:28:00,237.301,237.301,237.261,237.261,45300000.0
2007-02-01 02:29:00,237.253,237.253,237.224,237.245,26700000.0
2007-02-01 02:30:00,237.241,237.242,237.209,237.21,32100000.0
2007-02-01 02:31:00,237.231,237.257,237.231,237.251,60700000.0
2007-02-01 02:32:00,237.252,237.262,237.252,237.262,24300000.0
2007-02-01 02:33:00,237.272,237.272,237.23,237.242,54300001.0
2007-02-01 02:34:00,237.258,237.269,237.255,237.269,55700000.0
2007-02-01 02:35:00,237.267,237.279,237.255,237.279,62099999.0
2007-02-01 02:36:00,237.278,237.323,237.274,237.323,58900001.0
2007-02-01 02:37:00,237.336,237.336,237.266,237.304,75799998.0
2007-02-01 02:38:00,237.285,237.323,237.285,237.297,52900000.0
2007-02-01 02:39:00,237.302,237.31,237.296,237.305,48700000.0
2007-02-01 02:40:00,237.305,237.322,237.249,237.249,75299999.0
2007-02-01 02:41:00,237.259,237.291,237.256,237.277,51400000.0
2007-02-01 02:42:00,237.296,237.296,237.265,237.265,37200000.0
2007-02-01 02:43:00,237.269,237.297,237.255,237.297,71700000.0
2007-02-01 02:44:00,237.291,237.318,237.291,237.318,38100000.0
2007-02-01 02:45:00,237.288,237.322,237.281,237.322,72500001.0
2007-02-01 02:46:00,237.312,237.34,237.312,237.325,44200000.0
2007-02-01 02:47:00,237.312,237.336,237.303,237.32,39700001.0
2007-02-01 02:48:00,237.32,237.337,237.301,237.301,34000000.0
2007-02-01 02:49:00,237.341,237.357,237.335,237.347,50400000.0
2007-02-01 02:50:00,237.34,237.34,237.278,237.278,53000000.0
2007-02-01 02:51:00,237.341,237.353,237.305,237.338,35600000.0
2007-02-01 02:52:00,237.296,237.331,237.295,237.319,40000000.0
2007-02-01 02:53:00,237.308,237.323,237.287,237.302,43500000.0
2007-02-01 02:54:00,237.31,237.371,237.31,237.371,38200000.0
2007-02-01 02:55:00,237.34,237.34,237.287,237.299,20400000.0
2007-02-01 02:56:00,237.287,237.304,237.284,237.3,47000000.0
2007-02-01 02:57:00,237.301,237.311,237.29,237.293,50199999.0
2007-02-01 02:58:00,237.286,237.296,237.27,237.296,29300000.0
2007-02-01 02:59:00,237.289,237.289,237.219,237.23,58500000.0
2007-02-01 03:00:00,237.227,237.247,237.227,237.241,72299998.0
2007-02-01 03:01:00,237.251,237.251,237.236,237.238,51000000.0
2007-02-01 03:02:00,237.24,237.261,237.24,237.244,61500000.0
2007-02-01 03:03:00,237.245,237.245,237.215,237.215,31500000.0
2007-02-01 03:04:00,237.206,237.206,237.15,237.182,46700000.0
2007-02-01 03:05:00,237.178,237.229,237.178,237.229,13100000.0
2007-02-01 03:06:00,237.258,237.258,237.205,237.227,51200000.0
2007-02-01 03:07:00,237.208,237.221,237.204,237.22,60300000.0
2007-02-01 03:08:00,237.23,237.23,237.178,237.178,27000000.0
2007-02-01 03:09:00,237.182,237.182,237.127,237.173,28500000.0
2007-02-01 03:10:00,237.184,237.247,237.184,237.24,50199999.0
2007-02-01 03:11:00,237.268,237.272,237.242,237.258,47300000.0
2007-02-01 03:12:00,237.27,237.288,237.258,237.288,16200000.0
2007-02-01 03:13:00,237.294,237.294,237.277,237.278,60300000.0
2007-02-01 03:14:00,237.276,237.279,237.2,237.216,46500000.0
2007-02-01 03:15:00,237.195,237.214,237.187,237.214,31500000.0
2007-02-01 03:16:00,237.209,237.212,237.19,237.212,45500000.0
2007-02-01 03:17:00,237.207,237.227,237.207,237.207,51100000.0
2007-02-01 03:18:00,237.202,237.202,237.159,237.184,30900000.0
2007-02-01 03:19:00,237.195,237.24,237.195,237.228,46000000.0
2007-02-01 03:20:00,237.206,237.257,237.202,237.252,64800000.0
2007-02-01 03:21:00,237.266,237.269,237.246,237.263,63800000.0
2007-02-01 03:22:00,237.261,237.283,237.239,237.239,70900000.0
2007-02-01 03:23:00,237.24,237.24,237.204,237.217,71400000.0
2007-02-01 03:24:00,237.237,237.249,237.219,237.238,52300000.0
2007-02-01 03:25:00,237.223,237.234,237.207,237.214,40899999.0
2007-02-01 03:26:00,237.202,237.222,237.202,237.222,43000000.0
2007-02-01 03:27:00,237.24,237.24,237.171,237.171,106000000.0
2007-02-01 03:28:00,237.223,237.224,237.181,237.197,42100000.0
2007-02-01 03:29:00,237.211,237.227,237.211,237.224,30600000.0
2007-02-01 03:30:00,237.218,237.229,237.183,237.183,28600000.0
2007-02-01 03:31:00,237.205,237.227,237.205,237.207,72500001.0
2007-02-01 03:32:00,237.206,237.208,237.185,237.2,48700000.0
2007-02-01 03:33:00,237.198,237.199,237.185,237.191,40700001.0
2007-02-01 03:34:00,237.186,237.194,237.179,237.179,56300000.0
2007-02-01 03:35:00,237.161,237.177,237.122,237.122,54599999.0
2007-02-01 03:36:00,237.121,237.129,237.094,237.097,60500000.0
2007-02-01 03:37:00,237.097,237.097,237.037,237.038,47599999.0
2007-02-01 03:38:00,237.062,237.094,237.062,237.094,46800000.0
2007-02-01 03:39:00,237.074,237.113,237.055,237.11,101500001.0
2007-02-01 03:40:00,237.076,237.094,237.075,237.083,36800000.0
2007-02-01 03:41:00,237.087,237.087,237.048,237.061,81500000.0
2007-02-01 03:42:00,237.078,237.09,237.063,237.082,41400000.0
2007-02-01 03:43:00,237.095,237.108,237.08,237.088,50900000.0
2007-02-01 03:44:00,237.093,237.093,237.03,237.03,66900000.0
2007-02-01 03:45:00,237.041,237.074,237.041,237.046,20600000.0
2007-02-01 03:46:00,237.022,237.045,237.022,237.04,74000000.0
2007-02-01 03:47:00,237.052,237.061,237.002,237.061,64800000.0
2007-02-01 03:48:00,237.073,237.126,237.073,237.126,34600000.0
2007-02-01 03:49:00,237.115,237.119,237.075,237.075,68000000.0
2007-02-01 03:50:00,237.072,237.088,237.072,237.087,56100000.0
2007-02-01 03:51:00,237.073,237.073,237.044,237.064,33500000.0
2007-02-01 03:52:00,237.066,237.09,237.061,237.072,64200000.0
2007-02-01 03:53:00,237.057,237.057,237.039,237.047,40799999.0
2007-02-01 03:54:00,237.037,237.058,237.015,237.037,30700000.0
2007-02-01 03:55:00,237.018,237.033,236.996,237.033,50300000.0
2007-02-01 03:56:00,237.032,237.072,237.032,237.065,40500000.0
2007-02-01 03:57:00,237.057,237.092,237.056,237.088,43300000.0
2007-02-01 03:58:00,237.111,237.132,237.1,237.118,66300000.0
2007-02-01 03:59:00,237.116,237.159,237.116,237.147,56200000.0
2007-02-01 04:00:00,237.14,237.156,237.135,237.139,60100000.0
2007-02-01 04:01:00,237.109,237.109,237.03,237.03,63000000.0
2007-02-01 04:02:00,237.029,237.04,236.976,236.976,84699999.0
2007-02-01 04:03:00,237.044,237.055,237.002,237.002,40700000.0
2007-02-01 04:04:00,236.998,237.012,236.984,236.994,27900000.0
2007-02-01 04:05:00,236.984,236.998,236.979,236.99,68400000.0
2007-02-01 04:06:00,236.985,237.006,236.985,237.0,58800000.0
2007-02-01 04:07:00,237.002,237.002,236.945,236.988,59999999.0
2007-02-01 04:08:00,237.0,237.013,236.975,237.013,66400000.0
2007-02-01 04:09:00,237.001,237.001,236.949,237.0,53200000.0
2007-02-01 04:10:00,237.018,237.018,236.987,236.995,37300000.0
2007-02-01 04:11:00,237.004,237.02,236.994,236.996,72400000.0
2007-02-01 04:12:00,236.968,236.996,236.96,236.996,59000000.0
2007-02-01 04:13:00,236.989,236.989,236.973,236.974,49400001.0
2007-02-01 04:14:00,236.952,236.962,236.918,236.955,48100000.0
2007-02-01 04:15:00,236.958,236.977,236.939,236.977,81100000.0
2007-02-01 04:16:00,236.967,236.974,236.943,236.943,28300000.0
2007-02-01 04:17:00,236.946,236.953,236.935,236.947,22800000.0
2007-02-01 04:18:00,236.929,236.941,236.924,236.93,58600000.0
2007-02-01 04:19:00,236.924,236.965,236.914,236.965,17200000.0
2007-02-01 04:20:00,236.954,236.955,236.931,236.942,95199999.0
2007-02-01 04:21:00,236.938,236.962,236.91,236.962,45100000.0
2007-02-01 04:22:00,236.945,236.957,236.924,236.945,45800000.0
2007-02-01 04:23:00,236.954,236.954,236.908,236.908,45100000.0
2007-02-01 04:24:00,236.895,236.895,236.86,236.868,61900000.0
2007-02-01 04:25:00,236.853,236.856,236.838,236.855,24200000.0
2007-02-01 04:26:00,236.875,236.915,236.875,236.886,37700000.0
2007-02-01 04:27:00,236.882,236.909,236.875,236.889,47700000.0
2007-02-01 04:28:00,236.889,236.899,236.856,236.859,58400000.0
2007-02-01 04:29:00,236.868,236.877,236.847,236.847,28800000.0
2007-02-01 04:30:00,236.866,236.866,236.831,236.831,41100000.0
2007-02-01 04:31:00,236.832,236.834,236.811,236.825,46800000.0
2007-02-01 04:32:00,236.823,236.834,236.806,236.823,39300000.0
2007-02-01 04:33:00,236.819,236.829,236.783,236.802,43500000.0
2007-02-01 04:34:00,236.799,236.802,236.785,236.8,55600000.0
2007-02-01 04:35:00,236.784,236.791,236.754,236.791,38800000.0
2007-02-01 04:36:00,236.78,236.806,236.78,236.803,38299999.0
2007-02-01 04:37:00,236.793,236.802,236.756,236.802,43600000.0
2007-02-01 04:38:00,236.819,236.821,236.777,236.81,45999999.0
2007-02-01 04:39:00,236.813,236.813,236.778,236.796,67200002.0
2007-02-01 04:40:00,236.799,236.809,236.784,236.784,38600000.0
2007-02-01 04:41:00,236.784,236.784,236.738,236.744,35500000.0
2007-02-01 04:42:00,236.757,236.761,236.7,236.747,63500000.0
2007-02-01 04:43:00,236.787,236.79,236.752,236.759,27900000.0
2007-02-01 04:44:00,236.776,236.776,236.745,236.775,48900000.0
2007-02-01 04:45:00,236.767,236.789,236.729,236.745,65899999.0
2007-02-01 04:46:00,236.739,236.739,236.671,236.671,46100000.0
2007-02-01 04:47:00,236.739,236.749,236.72,236.725,41000000.0
2007-02-01 04:48:00,236.728,236.728,236.696,236.705,65399999.0
2007-02-01 04:49:00,236.679,236.695,236.637,236.637,39600000.0
2007-02-01 04:50:00,236.635,236.662,236.635,236.662,97200000.0
2007-02-01 04:51:00,236.651,236.679,236.628,236.679,23100000.0
2007-02-01 04:52:00,236.698,236.734,236.698,236.734,61200001.0
2007-02-01 04:53:00,236.735,236.735,236.706,236.706,53900000.0
2007-02-01 04:54:00,236.723,236.723,236.658,236.706,72300001.0
2007-02-01 04:55:00,236.714,236.773,236.714,236.773,34400000.0
2007-02-01 04:56:00,236.77,236.77,236.711,236.711,42799999.0
2007-02-01 04:57:00,236.707,236.707,236.67,236.67,41200000.0
2007-02-01 04:58:00,236.672,236.69,236.636,236.647,59399999.0
2007-02-01 04:59:00,236.669,236.681,236.666,236.675,28000000.0
2007-02-01 05:00:00,236.693,236.693,236.663,236.668,57599999.0
2007-02-01 05:01:00,236.641,236.641,236.568,236.596,72900000.0
2007-02-01 05:02:00,236.591,236.595,236.533,236.563,46500000.0
2007-02-01 05:03:00,236.586,236.617,236.586,236.617,22500000.0
2007-02-01 05:04:00,236.614,236.629,236.581,236.581,63500000.0
2007-02-01 05:05:00,236.6,236.6,236.563,236.563,52100000.0
2007-02-01 05:06:00,236.555,236.596,236.555,236.565,45500000.0
2007-02-01 05:07:00,236.584,236.608,236.557,236.557,57900000.0
2007-02-01 05:08:00,236.55,236.593,236.55,236.555,68799999.0
2007-02-01 05:09:00,236.541,236.56,236.541,236.56,29200000.0
2007-02-01 05:10:00,236.558,236.602,236.558,236.588,81200000.0
2007-02-01 05:11:00,236.572,236.612,236.563,236.612,71000000.0
2007-02-01 05:12:00,236.607,236.616,236.59,236.615,93100002.0
2007-02-01 05:13:00,236.614,236.633,236.586,236.618,66500000.0
2007-02-01 05:14:00,236.645,236.73,236.645,236.73,84000001.0
2007-02-01 05:15:00,236.739,236.78,236.736,236.78,22400000.0
2007-02-01 05:16:00,236.785,236.785,236.736,236.743,30300000.0
2007-02-01 05:17:00,236.754,236.782,236.748,236.754,29100000.0
2007-02-01 05:18:00,236.767,236.767,236.711,236.723,46500001.0
2007-02-01 05:19:00,236.738,236.795,236.722,236.795,90199999.0
2007-02-01 05:20:00,236.818,236.818,236.801,236.804,53800000.0
2007-02-01 05:21:00,236.785,236.799,236.762,236.773,34800000.0
2007-02-01 05:22:00,236.786,236.786,236.735,236.751,64899999.0
2007-02-01 05:23:00,236.763,236.789,236.759,236.778,44400000.0
2007-02-01 05:24:00,236.792,236.792,236.731,236.779,69200000.0
2007-02-01 05:25:00,236.79,236.794,236.765,236.773,84499999.0
2007-02-01 05:26:00,236.751,236.759,236.703,236.703,20100000.0
2007-02-01 05:27:00,236.733,236.763,236.725,236.756,69399999.0
2007-02-01 05:28:00,236.774,236.777,236.761,236.773,37200000.0
2007-02-01 05:29:00,236.789,236.789,236.762,236.776,43100001.0
2007-02-01 05:30:00,236.814,236.815,236.795,236.815,10900000.0
2007-02-01 05:31:00,236.809,236.809,236.77,236.77,22800000.0
2007-02-01 05:32:00,236.797,236.807,236.783,236.783,56000000.0
2007-02-01 05:33:00,236.774,236.82,236.774,236.786,78900001.0
2007-02-01 05:34:00,236.783,236.789,236.755,236.762,72400000.0
2007-02-01 05:35:00,236.761,236.767,236.733,236.757,72000001.0
2007-02-01 05:36:00,236.759,236.82,236.759,236.813,45100000.0
2007-02-01 05:37:00,236.815,236.848,236.79,236.848,69999999.0
2007-02-01 05:38:00,236.861,236.861,236.836,236.857,40800000.0
2007-02-01 05:39:00,236.853,236.861,236.839,236.842,96299997.0
2007-02-01 05:40:00,236.867,236.867,236.785,236.8,44700000.0
2007-02-01 05:41:00,236.838,236.865,236.838,236.864,37200000.0
2007-02-01 05:42:00,236.872,236.872,236.816,236.865,69300001.0
2007-02-01 05:43:00,236.876,236.89,236.85,236.863,77700002.0
2007-02-01 05:44:00,236.886,236.886,236.842,236.866,44400000.0
2007-02-01 05:45:00,236.878,236.891,236.869,236.884,58799999.0
2007-02-01 05:46:00,236.885,236.915,236.885,236.9,70800001.0
2007-02-01 05:47:00,236.908,236.915,236.886,236.886,43399999.0
2007-02-01 05:48:00,236.881,236.881,236.816,236.88,32100000.0
2007-02-01 05:49:00,236.897,236.931,236.881,236.931,37500000.0
2007-02-01 05:50:00,236.888,236.905,236.883,236.901,93700000.0
2007-02-01 05:51:00,236.905,236.918,236.889,236.889,36500000.0
2007-02-01 05:52:00,236.905,236.931,236.886,236.928,60400000.0
2007-02-01 05:53:00,236.913,236.995,236.907,236.995,52000000.0
2007-02-01 05:54:00,237.008,237.045,237.008,237.038,32900000.0
2007-02-01 05:55:00,237.021,237.046,237.021,237.034,43900000.0
2007-02-01 05:56:00,237.041,237.116,237.041,237.116,52100000.0
2007-02-01 05:57:00,237.134,237.134,237.092,237.111,72899999.0
2007-02-01 05:58:00,237.11,237.11,237.083,237.085,37900000.0
2007-02-01 05:59:00,237.07,237.105,237.061,237.061,78800001.0
2007-02-01 06:00:00,237.051,237.062,237.016,237.038,79700000.0
2007-02-01 06:01:00,237.043,237.048,237.014,237.045,38600000.0
2007-02-01 06:02:00,237.02,237.071,237.006,237.067,56900000.0
2007-02-01 06:03:00,237.039,237.059,237.028,237.058,74500000.0
2007-02-01 06:04:00,237.055,237.081,237.039,237.081,67600000.0
2007-02-01 06:05:00,237.038,237.153,237.038,237.142,28500000.0
2007-02-01 06:06:00,237.116,237.127,237.081,237.117,69100001.0
2007-02-01 06:07:00,237.11,237.158,237.089,237.158,54899999.0
2007-02-01 06:08:00,237.155,237.16,237.15,237.156,45300000.0
2007-02-01 06:09:00,237.125,237.13,237.096,237.096,38300000.0
2007-02-01 06:10:00,237.135,237.135,237.128,237.132,14400000.0
2007-02-01 06:11:00,237.117,237.175,237.094,237.172,45400000.0
2007-02-01 06:12:00,237.136,237.138,237.087,237.087,51799999.0
2007-02-01 06:13:00,237.081,237.141,237.081,237.135,27800000.0
2007-02-01 06:14:00,237.141,237.166,237.129,237.165,54500000.0
2007-02-01 06:15:00,237.138,237.177,237.134,237.16,42000000.0
2007-02-01 06:16:00,237.113,237.158,237.113,237.15,65600000.0
2007-02-01 06:17:00,237.164,237.168,237.138,237.138,70700001.0
2007-02-01 06:18:00,237.108,237.15,237.108,237.116,18700000.0
2007-02-01 06:19:00,237.175,237.175,237.14,237.144,57399999.0
2007-02-01 06:20:00,237.164,237.17,237.15,237.17,110999998.0
2007-02-01 06:21:00,237.155,237.155,237.114,237.115,39800000.0
2007-02-01 06:22:00,237.127,237.127,237.08,237.08,45600000.0
2007-02-01 06:23:00,237.158,237.174,237.145,237.155,63599999.0
2007-02-01 06:24:00,237.161,237.181,237.146,237.146,22800000.0
2007-02-01 06:25:00,237.13,237.138,237.117,237.117,31400000.0
2007-02-01 06:26:00,237.08,237.145,237.08,237.145,47700000.0
2007-02-01 06:27:00,237.134,237.145,237.121,237.136,64200000.0
2007-02-01 06:28:00,237.13,237.137,237.119,237.123,31100000.0
2007-02-01 06:29:00,237.12,237.12,237.062,237.118,60800000.0
2007-02-01 06:30:00,237.118,237.126,237.08,237.126,32200000.0
2007-02-01 06:31:00,237.136,237.136,237.116,237.131,57200000.0
2007-02-01 06:32:00,237.106,237.121,237.102,237.102,43500000.0
2007-02-01 06:33:00,237.101,237.145,237.101,237.121,37900000.0
2007-02-01 06:34:00,237.115,237.125,237.097,237.116,32400000.0
2007-02-01 06:35:00,237.118,237.118,237.077,237.103,46000000.0
2007-02-01 06:36:00,237.106,237.106,237.095,237.105,43200000.0
2007-02-01 06:37:00,237.107,237.127,237.081,237.107,34200000.0
2007-02-01 06:38:00,237.101,237.135,237.092,237.135,48500000.0
2007-02-01 06:39:00,237.116,237.141,237.116,237.128,65700000.0
2007-02-01 06:40:00,237.126,237.134,237.106,237.131,49100000.0
2007-02-01 06:41:00,237.101,237.127,237.09,237.127,50600001.0
2007-02-01 06:42:00,237.121,237.136,237.082,237.136,67499999.0
2007-02-01 06:43:00,237.134,237.134,237.082,237.116,39800000.0
2007-02-01 06:44:00,237.089,237.128,237.089,237.128,45400000.0
2007-02-01 06:45:00,237.135,237.135,237.103,237.11,38400000.0
2007-02-01 06:46:00,237.094,237.12,237.094,237.113,98700001.0
2007-02-01 06:47:00,237.115,237.122,237.074,237.093,54500000.0
2007-02-01 06:48:00,237.106,237.108,237.079,237.108,43800000.0
2007-02-01 06:49:00,237.085,237.109,237.085,237.1,34000000.0
2007-02-01 06:50:00,237.126,237.127,237.086,237.108,49099999.0
2007-02-01 06:51:00,237.129,237.129,237.094,237.101,61400000.0
2007-02-01 06:52:00,237.093,237.093,237.063,237.085,64300000.0
2007-02-01 06:53:00,237.085,237.096,237.071,237.082,101199999.0
2007-02-01 06:54:00,237.098,237.113,237.062,237.095,41400000.0
2007-02-01 06:55:00,237.09,237.118,237.067,237.118,31500000.0
2007-02-01 06:56:00,237.129,237.129,237.095,237.1,53299999.0
2007-02-01 06:57:00,237.09,237.103,237.061,237.1,46900000.0
2007-02-01 06:58:00,237.077,237.107,237.077,237.107,55800001.0
2007-02-01 06:59:00,237.091,237.132,237.081,237.124,30600000.0
2007-02-01 07:00:00,237.065,237.117,237.058,237.075,43800000.0
2007-02-01 07:01:00,237.121,237.121,237.071,237.079,34300000.0
2007-02-01 07:02:00,237.078,237.115,237.072,237.112,47800000.0
2007-02-01 07:03:00,237.118,237.12,237.102,237.109,42600000.0
2007-02-01 07:04:00,237.089,237.095,237.071,237.071,28500000.0
2007-02-01 07:05:00,237.072,237.107,237.064,237.107,102299999.0
2007-02-01 07:06:00,237.107,237.124,237.087,237.106,70099999.0
2007-02-01 07:07:00,237.111,237.117,237.098,237.11,53400000.0
2007-02-01 07:08:00,237.138,237.138,237.103,237.109,29700000.0
2007-02-01 07:09:00,237.088,237.132,237.088,237.115,37100000.0
2007-02-01 07:10:00,237.12,237.146,237.102,237.146,69600000.0
2007-02-01 07:11:00,237.165,237.196,237.165,237.177,41600000.0
2007-02-01 07:12:00,237.169,237.192,237.157,237.167,82700000.0
2007-02-01 07:13:00,237.189,237.213,237.182,237.213,55600000.0
2007-02-01 07:14:00,237.183,237.205,237.157,237.18,75899999.0
2007-02-01 07:15:00,237.17,237.176,237.144,237.144,58400001.0
2007-02-01 07:16:00,237.157,237.186,237.144,237.168,76199999.0
2007-02-01 07:17:00,237.17,237.182,237.1,237.1,51800000.0
2007-02-01 07:18:00,237.135,237.146,237.1,237.1,38300000.0
2007-02-01 07:19:00,237.167,237.167,237.124,237.16,61000001.0
2007-02-01 07:20:00,237.165,237.171,237.126,237.141,64100000.0
2007-02-01 07:21:00,237.116,237.144,237.116,237.144,42600001.0
2007-02-01 07:22:00,237.122,237.136,237.097,237.136,32600000.0
2007-02-01 07:23:00,237.114,237.146,237.114,237.139,55200001.0
2007-02-01 07:24:00,237.108,237.146,237.108,237.146,68900001.0
2007-02-01 07:25:00,237.132,237.149,237.115,237.125,63599999.0
2007-02-01 07:26:00,237.136,237.138,237.115,237.132,35700000.0
2007-02-01 07:27:00,237.131,237.131,237.112,237.114,48300000.0
2007-02-01 07:28:00,237.143,237.148,237.126,237.128,58700001.0
2007-02-01 07:29:00,237.14,237.14,237.1,237.112,42400000.0
2007-02-01 07:30:00,237.108,237.123,237.103,237.11,68800001.0
2007-02-01 07:31:00,237.105,237.113,237.064,237.065,84900000.0
2007-02-01 07:32:00,237.096,237.144,237.074,237.144,39000000.0
2007-02-01 07:33:00,237.118,237.13,237.11,237.11,43100000.0
2007-02-01 07:34:00,237.11,237.123,237.075,237.075,41800000.0
2007-02-01 07:35:00,237.08,237.122,237.079,237.111,86400000.0
2007-02-01 07:36:00,237.108,237.108,237.067,237.092,51700000.0
2007-02-01 07:37:00,237.078,237.103,237.076,237.102,33500000.0
2007-02-01 07:38:00,237.097,237.117,237.097,237.117,49700000.0
2007-02-01 07:39:00,237.112,237.132,237.111,237.114,56500000.0
2007-02-01 07:40:00,237.129,237.137,237.11,237.124,54899999.0
2007-02-01 07:41:00,237.116,237.128,237.101,237.128,30200000.0
2007-02-01 07:42:00,237.134,237.134,237.091,237.098,55200000.0
2007-02-01 07:43:00,237.067,237.094,237.054,237.059,51500000.0
2007-02-01 07:44:00,237.038,237.118,237.036,237.118,39700000.0
2007-02-01 07:45:00,237.131,237.154,237.112,237.149,62799999.0
2007-02-01 07:46:00,237.165,237.18,237.102,237.111,44100000.0
2007-02-01 07:47:00,237.068,237.091,237.047,237.047,55799999.0
2007-02-01 07:48:00,237.026,237.034,237.017,237.032,36300000.0
2007-02-01 07:49:00,237.014,237.017,236.987,236.987,30600000.0
2007-02-01 07:50:00,237.018,237.018,236.975,236.977,34600000.0
2007-02-01 07:51:00,237.03,237.032,237.0,237.032,43500000.0
2007-02-01 07:52:00,237.003,237.036,236.994,237.027,56300000.0
2007-02-01 07:53:00,237.038,237.053,237.038,237.053,46799999.0
2007-02-01 07:54:00,237.056,237.063,237.031,237.044,60800000.0
2007-02-01 07:55:00,237.028,237.055,237.028,237.039,42000000.0
2007-02-01 07:56:00,237.022,237.022,236.948,236.948,43000000.0
2007-02-01 07:57:00,236.941,236.95,236.897,236.897,29200000.0
2007-02-01 07:58:00,236.903,236.912,236.887,236.905,60899999.0
2007-02-01 07:59:00,236.912,236.965,236.912,236.965,42200000.0
2007-02-01 08:00:00,236.977,236.977,236.841,236.847,44199999.0
2007-02-01 08:01:00,236.857,236.857,236.799,236.825,45900001.0
2007-02-01 08:02:00,236.831,236.835,236.822,236.825,84000000.0
2007-02-01 08:03:00,236.853,236.911,236.853,236.906,29100000.0
2007-02-01 08:04:00,236.883,236.914,236.883,236.901,50800000.0
2007-02-01 08:05:00,236.904,236.912,236.802,236.803,36100000.0
2007-02-01 08:06:00,236.875,236.905,236.875,236.905,50700000.0
2007-02-01 08:07:00,236.907,236.924,236.882,236.924,57500000.0
2007-02-01 08:08:00,236.93,236.93,236.885,236.885,49800000.0
2007-02-01 08:09:00,236.898,236.929,236.876,236.911,37300000.0
2007-02-01 08:10:00,236.87,236.915,236.87,236.911,23200000.0
2007-02-01 08:11:00,236.941,236.941,236.904,236.924,43600000.0
2007-02-01 08:12:00,236.921,236.921,236.862,236.87,52199999.0
2007-02-01 08:13:00,236.852,236.852,236.83,236.844,18600000.0
2007-02-01 08:14:00,236.846,236.858,236.836,236.836,30700000.0
2007-02-01 08:15:00,236.847,236.851,236.812,236.812,40500000.0
2007-02-01 08:16:00,236.781,236.786,236.755,236.77,24100000.0
2007-02-01 08:17:00,236.763,236.763,236.718,236.718,65400000.0
2007-02-01 08:18:00,236.697,236.697,236.674,236.677,24400000.0
2007-02-01 08:19:00,236.697,236.697,236.673,236.675,33800000.0
2007-02-01 08:20:00,236.675,236.685,236.578,236.578,77899999.0
2007-02-01 08:21:00,236.558,236.642,236.548,236.641,32500000.0
2007-02-01 08:22:00,236.654,236.677,236.65,236.677,60000000.0
2007-02-01 08:23:00,236.701,236.723,236.696,236.696,54000000.0
2007-02-01 08:24:00,236.749,236.749,236.72,236.723,34400000.0
2007-02-01 08:25:00,236.719,236.757,236.719,236.745,32800000.0
2007-02-01 08:26:00,236.71,236.734,236.7,236.7,66400000.0
2007-02-01 08:27:00,236.673,236.687,236.665,236.666,40000000.0
2007-02-01 08:28:00,236.657,236.663,236.622,236.643,66800000.0
2007-02-01 08:29:00,236.664,236.701,236.664,236.681,47500000.0
2007-02-01 08:30:00,236.678,236.689,236.652,236.682,24500000.0
2007-02-01 08:31:00,236.698,236.71,236.677,236.697,56099999.0
2007-02-01 08:32:00,236.683,236.683,236.641,236.65,28100000.0
2007-02-01 08:33:00,236.655,236.688,236.655,236.66,56500000.0
2007-02-01 08:34:00,236.676,236.713,236.675,236.713,51400000.0
2007-02-01 08:35:00,236.696,236.71,236.677,236.704,28300000.0
2007-02-01 08:36:00,236.704,236.708,236.675,236.708,52400000.0
2007-02-01 08:37:00,236.683,236.714,236.667,236.712,67700000.0
2007-02-01 08:38:00,236.707,236.746,236.707,236.712,44100000.0
2007-02-01 08:39:00,236.724,236.747,236.724,236.731,33500000.0
2007-02-01 08:40:00,236.738,236.783,236.738,236.783,34800000.0
2007-02-01 08:41:00,236.784,236.784,236.747,236.747,28700000.0
2007-02-01 08:42:00,236.748,236.763,236.737,236.74,61500000.0
2007-02-01 08:43:00,236.756,236.807,236.756,236.789,26400000.0
2007-02-01 08:44:00,236.793,236.8,236.762,236.797,73200001.0
2007-02-01 08:45:00,236.786,236.799,236.754,236.754,61800000.0
2007-02-01 08:46:00,236.739,236.802,236.739,236.802,48800000.0
2007-02-01 08:47:00,236.81,236.821,236.775,236.775,24800000.0
2007-02-01 08:48:00,236.763,236.775,236.753,236.775,64400000.0
2007-02-01 08:49:00,236.776,236.794,236.773,236.773,45500000.0
2007-02-01 08:50:00,236.779,236.806,236.779,236.798,52199999.0
2007-02-01 08:51:00,236.775,236.821,236.772,236.807,30800000.0
2007-02-01 08:52:00,236.764,236.782,236.732,236.782,71300000.0
2007-02-01 08:53:00,236.775,236.796,236.767,236.778,30400000.0
2007-02-01 08:54:00,236.749,236.767,236.733,236.758,32300000.0
2007-02-01 08:55:00,236.741,236.79,236.726,236.79,90600000.0
2007-02-01 08:56:00,236.784,236.797,236.78,236.79,44200001.0
2007-02-01 08:57:00,236.796,236.841,236.773,236.841,39500000.0
2007-02-01 08:58:00,236.864,236.888,236.862,236.887,36000000.0
2007-02-01 08:59:00,236.885,236.885,236.853,236.854,62700000.0
2007-02-01 09:00:00,236.858,236.871,236.843,236.843,45100001.0
2007-02-01 09:01:00,236.821,236.85,236.821,236.831,43900000.0
2007-02-01 09:02:00,236.814,236.814,236.784,236.802,48699999.0
2007-02-01 09:03:00,236.79,236.79,236.771,236.784,34799999.0
2007-02-01 09:04:00,236.791,236.791,236.743,236.743,51200001.0
2007-02-01 09:05:00,236.751,236.776,236.751,236.751,56600000.0
2007-02-01 09:06:00,236.727,236.756,236.713,236.744,56400001.0
2007-02-01 09:07:00,236.739,236.76,236.737,236.76,71500001.0
2007-02-01 09:08:00,236.739,236.751,236.739,236.74,24600000.0
2007-02-01 09:09:00,236.698,236.738,236.693,236.732,71499999.0
2007-02-01 09:10:00,236.766,236.766,236.748,236.755,28700000.0
2007-02-01 09:11:00,236.768,236.858,236.768,236.858,20800000.0
2007-02-01 09:12:00,236.895,236.991,236.895,236.991,32300000.0
2007-02-01 09:13:00,237.039,237.081,237.025,237.058,31300000.0
2007-02-01 09:14:00,237.041,237.041,237.0,237.023,64300000.0
2007-02-01 09:15:00,237.009,237.009,236.976,236.983,30400000.0
2007-02-01 09:16:00,236.968,236.968,236.939,236.952,26300000.0
2007-02-01 09:17:00,236.944,236.986,236.922,236.986,88900001.0
2007-02-01 09:18:00,236.983,236.992,236.969,236.992,73300000.0
2007-02-01 09:19:00,236.986,237.032,236.983,237.032,43099999.0
2007-02-01 09:20:00,236.998,237.007,236.943,236.943,50800001.0
2007-02-01 09:21:00,236.929,236.956,236.929,236.955,27900000.0
2007-02-01 09:22:00,236.936,236.974,236.932,236.959,49700000.0
2007-02-01 09:23:00,236.978,236.978,236.927,236.927,53600001.0
2007-02-01 09:24:00,236.918,236.959,236.904,236.959,50200000.0
2007-02-01 09:25:00,236.951,236.992,236.944,236.98,47899999.0
2007-02-01 09:26:00,236.987,236.999,236.978,236.989,74000000.0
2007-02-01 09:27:00,236.994,236.999,236.985,236.986,67200001.0
2007-02-01 09:28:00,236.987,236.987,236.954,236.983,29300000.0
2007-02-01 09:29:00,236.974,237.022,236.974,237.022,50000000.0
2007-02-01 09:30:00,237.017,237.017,236.988,236.988,21400000.0
2007-02-01 09:31:00,236.961,236.964,236.931,236.932,49300001.0
2007-02-01 09:32:00,236.921,237.038,236.921,237.016,59300000.0
2007-02-01 09:33:00,237.022,237.022,236.976,236.976,56100000.0
2007-02-01 09:34:00,236.962,236.98,236.957,236.972,95200002.0
2007-02-01 09:35:00,236.98,237.003,236.967,236.967,57100000.0
2007-02-01 09:36:00,236.966,236.995,236.966,236.995,51999999.0
2007-02-01 09:37:00,236.973,236.975,236.945,236.975,47500000.0
2007-02-01 09:38:00,236.956,237.002,236.955,236.955,27500000.0
2007-02-01 09:39:00,236.945,236.98,236.934,236.98,41900000.0
2007-02-01 09:40:00,237.019,237.11,237.019,237.11,42900000.0
2007-02-01 09:41:00,237.115,237.164,237.085,237.164,75200000.0
2007-02-01 09:42:00,237.17,237.191,237.17,237.179,28600000.0
2007-02-01 09:43:00,237.17,237.17,237.123,237.15,25600000.0
2007-02-01 09:44:00,237.141,237.141,237.079,237.119,39600000.0
2007-02-01 09:45:00,237.114,237.126,237.096,237.12,46900000.0
2007-02-01 09:46:00,237.13,237.13,237.074,237.097,43200000.0
2007-02-01 09:47:00,237.113,237.113,237.093,237.107,37500000.0
2007-02-01 09:48:00,237.07,237.078,237.023,237.023,62900000.0
2007-02-01 09:49:00,237.012,237.065,237.012,237.059,62800001.0
2007-02-01 09:50:00,237.085,237.085,237.022,237.049,108200000.0
2007-02-01 09:51:00,237.055,237.087,237.034,237.087,59500000.0
2007-02-01 09:52:00,237.1,237.117,237.077,237.08,57800000.0
2007-02-01 09:53:00,237.079,237.079,237.035,237.05,67899999.0
2007-02-01 09:54:00,237.054,237.072,237.03,237.039,57600001.0
2007-02-01 09:55:00,237.054,237.069,237.052,237.069,50000000.0
2007-02-01 09:56:00,237.062,237.081,237.046,237.075,38200000.0
2007-02-01 09:57:00,237.024,237.056,237.023,237.04,54800000.0
2007-02-01 09:58:00,237.021,237.042,237.005,237.007,69500000.0
2007-02-01 09:59:00,237.019,237.026,236.993,236.993,43100000.0
2007-02-01 10:00:00,237.004,237.007,236.972,236.973,45399999.0
2007-02-01 10:01:00,236.969,236.97,236.928,236.954,49800000.0
2007-02-01 10:02:00,236.991,237.004,236.986,236.986,23500000.0
2007-02-01 10:03:00,236.959,236.989,236.945,236.98,31400000.0
2007-02-01 10:04:00,236.974,237.007,236.956,237.007,50599999.0
2007-02-01 10:05:00,237.018,237.018,236.978,236.98,26700000.0
2007-02-01 10:06:00,236.987,236.987,236.949,236.951,38600000.0
2007-02-01 10:07:00,236.951,236.97,236.941,236.956,37100000.0
2007-02-01 10:08:00,236.929,236.929,236.895,236.907,12300000.0
2007-02-01 10:09:00,236.926,236.945,236.908,236.912,75999999.0
2007-02-01 10:10:00,236.924,236.935,236.904,236.935,36700000.0
2007-02-01 10:11:00,236.934,236.964,236.926,236.951,73800000.0
2007-02-01 10:12:00,236.948,236.948,236.924,236.939,20700000.0
2007-02-01 10:13:00,236.908,236.923,236.886,236.886,45000000.0
2007-02-01 10:14:00,236.879,236.893,236.879,236.893,25300000.0
2007-02-01 10:15:00,236.904,236.939,236.897,236.939,39800000.0
2007-02-01 10:16:00,236.945,237.007,236.931,236.995,54200000.0
2007-02-01 10:17:00,236.986,237.015,236.98,236.98,49200000.0
2007-02-01 10:18:00,236.94,236.954,236.922,236.954,44100000.0
2007-02-01 10:19:00,236.934,236.944,236.905,236.931,37400000.0
2007-02-01 10:20:00,236.934,236.934,236.89,236.89,71100000.0
2007-02-01 10:21:00,236.883,236.891,236.879,236.891,25500000.0
2007-02-01 10:22:00,236.927,236.932,236.885,236.89,39400000.0
2007-02-01 10:23:00,236.889,236.911,236.854,236.911,72600000.0
2007-02-01 10:24:00,236.91,236.941,236.91,236.94,51100000.0
2007-02-01 10:25:00,236.952,236.972,236.952,236.96,27400000.0
2007-02-01 10:26:00,236.956,236.984,236.951,236.979,69600001.0
2007-02-01 10:27:00,236.96,236.96,236.919,236.94,30200000.0
2007-02-01 10:28:00,236.929,236.952,236.91,236.945,59800000.0
2007-02-01 10:29:00,236.966,236.979,236.964,236.97,44600001.0
2007-02-01 10:30:00,236.965,236.976,236.949,236.95,76700001.0
2007-02-01 10:31:00,236.935,236.976,236.931,236.955,52900000.0
2007-02-01 10:32:00,236.964,236.977,236.954,236.96,46300000.0
2007-02-01 10:33:00,236.975,237.005,236.975,236.978,44099999.0
2007-02-01 10:34:00,236.979,236.984,236.968,236.98,52800000.0
2007-02-01 10:35:00,236.987,236.994,236.976,236.976,72800000.0
2007-02-01 10:36:00,236.968,236.968,236.941,236.967,73900001.0
2007-02-01 10:37:00,236.962,236.962,236.927,236.934,22000000.0
2007-02-01 10:38:00,236.961,236.974,236.959,236.972,51100000.0
2007-02-01 10:39:00,236.984,236.985,236.963,236.967,52100000.0
2007-02-01 10:40:00,236.951,236.96,236.927,236.937,58700000.0
2007-02-01 10:41:00,236.937,236.937,236.899,236.908,52000000.0
2007-02-01 10:42:00,236.912,236.927,236.911,236.927,52600000.0
2007-02-01 10:43:00,236.921,236.923,236.906,236.918,101599999.0
2007-02-01 10:44:00,236.925,236.925,236.889,236.923,90399999.0
2007-02-01 10:45:00,236.943,236.955,236.927,236.94,42500000.0
2007-02-01 10:46:00,236.909,236.911,236.891,236.899,30800000.0
2007-02-01 10:47:00,236.922,236.971,236.92,236.942,41200000.0
2007-02-01 10:48:00,236.937,236.944,236.919,236.931,96800000.0
2007-02-01 10:49:00,236.926,236.951,236.922,236.923,68000000.0
2007-02-01 10:50:00,236.9,236.918,236.89,236.907,36800000.0
2007-02-01 10:51:00,236.907,236.928,236.902,236.911,50600000.0
2007-02-01 10:52:00,236.917,236.917,236.877,236.887,32600000.0
2007-02-01 10:53:00,236.902,236.908,236.883,236.897,75500000.0
2007-02-01 10:54:00,236.889,236.908,236.889,236.908,35700000.0
2007-02-01 10:55:00,236.878,236.878,236.801,236.804,26800000.0
2007-02-01 10:56:00,236.85,236.881,236.837,236.877,58700001.0
2007-02-01 10:57:00,236.879,236.921,236.85,236.921,33700000.0
2007-02-01 10:58:00,236.911,236.915,236.855,236.886,23700000.0
2007-02-01 10:59:00,236.898,236.93,236.898,236.93,43900000.0
2007-02-01 11:00:00,236.945,236.949,236.903,236.905,62600000.0
2007-02-01 11:01:00,236.908,236.908,236.87,236.87,31500000.0
2007-02-01 11:02:00,236.88,236.905,236.856,236.862,78500000.0
2007-02-01 11:03:00,236.863,236.866,236.818,236.828,21000000.0
2007-02-01 11:04:00,236.834,236.841,236.812,236.839,48200000.0
2007-02-01 11:05:00,236.842,236.856,236.835,236.842,40900000.0
2007-02-01 11:06:00,236.857,236.857,236.845,236.845,45100000.0
2007-02-01 11:07:00,236.83,236.846,236.819,236.819,35699999.0
2007-02-01 11:08:00,236.838,236.851,236.832,236.844,52600000.0
2007-02-01 11:09:00,236.844,236.847,236.749,236.749,34300000.0
2007-02-01 11:10:00,236.713,236.713,236.685,236.685,59800001.0
2007-02-01 11:11:00,236.647,236.647,236.599,236.606,32000000.0
2007-02-01 11:12:00,236.624,236.649,236.624,236.64,65100000.0
2007-02-01 11:13:00,236.646,236.655,236.615,236.618,57600000.0
2007-02-01 11:14:00,236.624,236.629,236.612,236.614,50800000.0
2007-02-01 11:15:00,236.626,236.662,236.626,236.655,53000000.0
2007-02-01 11:16:00,236.64,236.656,236.617,236.638,44300000.0
2007-02-01 11:17:00,236.621,236.677,236.609,236.677,99900001.0
2007-02-01 11:18:00,236.659,236.659,236.64,236.646,69500001.0
2007-02-01 11:19:00,236.65,236.69,236.649,236.69,16900000.0
2007-02-01 11:20:00,236.675,236.693,236.659,236.682,37500000.0
2007-02-01 11:21:00,236.688,236.787,236.683,236.787,30500000.0
2007-02-01 11:22:00,236.812,236.812,236.762,236.773,65200001.0
2007-02-01 11:23:00,236.794,236.831,236.794,236.817,37800000.0
2007-02-01 11:24:00,236.808,236.808,236.795,236.804,29500000.0
2007-02-01 11:25:00,236.802,236.816,236.793,236.804,42699999.0
2007-02-01 11:26:00,236.784,236.787,236.753,236.778,59000000.0
2007-02-01 11:27:00,236.773,236.776,236.73,236.73,77200000.0
2007-02-01 11:28:00,236.726,236.726,236.694,236.718,28900000.0
2007-02-01 11:29:00,236.739,236.739,236.64,236.64,54200000.0
2007-02-01 11:30:00,236.649,236.78,236.649,236.725,51400000.0
2007-02-01 11:31:00,236.732,236.751,236.698,236.733,54900000.0
2007-02-01 11:32:00,236.718,236.769,236.709,236.765,45400000.0
2007-02-01 11:33:00,236.766,236.79,236.76,236.76,26300000.0
2007-02-01 11:34:00,236.746,236.803,236.746,236.803,50600000.0
2007-02-01 11:35:00,236.789,236.792,236.752,236.754,26100000.0
2007-02-01 11:36:00,236.745,236.762,236.73,236.745,70400000.0
2007-02-01 11:37:00,236.748,236.773,236.748,236.771,40300000.0
2007-02-01 11:38:00,236.772,236.807,236.772,236.785,19500000.0
2007-02-01 11:39:00,236.774,236.819,236.747,236.819,44100000.0
2007-02-01 11:40:00,236.835,236.855,236.835,236.855,49700000.0
2007-02-01 11:41:00,236.858,236.864,236.851,236.864,13400000.0
2007-02-01 11:42:00,236.853,236.853,236.757,236.757,73600000.0
2007-02-01 11:43:00,236.755,236.763,236.746,236.748,36300000.0
2007-02-01 11:44:00,236.77,236.804,236.763,236.798,25300000.0
2007-02-01 11:45:00,236.788,236.871,236.788,236.871,65200000.0
2007-02-01 11:46:00,236.864,236.872,236.831,236.831,36600000.0
2007-02-01 11:47:00,236.798,236.96,236.793,236.96,41800000.0
2007-02-01 11:48:00,236.974,236.974,236.951,236.959,25900000.0
2007-02-01 11:49:00,236.942,236.956,236.903,236.903,91500001.0
2007-02-01 11:50:00,236.891,236.938,236.887,236.916,40500000.0
2007-02-01 11:51:00,236.891,236.917,236.857,236.857,83900000.0
2007-02-01 11:52:00,236.857,236.893,236.851,236.893,36400001.0
2007-02-01 11:53:00,236.892,236.923,236.884,236.886,48300000.0
2007-02-01 11:54:00,236.893,236.935,236.893,236.913,37100000.0
2007-02-01 11:55:00,236.932,236.998,236.932,236.998,40200001.0
2007-02-01 11:56:00,237.004,237.004,236.951,236.955,54700001.0
2007-02-01 11:57:00,236.957,236.957,236.934,236.936,28000000.0
2007-02-01 11:58:00,236.921,236.921,236.879,236.881,50199999.0
2007-02-01 11:59:00,236.884,236.884,236.862,236.865,52800000.0
2007-02-01 12:00:00,236.879,236.891,236.854,236.891,43300000.0
2007-02-01 12:01:00,236.874,236.889,236.858,236.889,56900001.0
2007-02-01 12:02:00,236.895,236.895,236.84,236.862,80200000.0
2007-02-01 12:03:00,236.866,236.866,236.812,236.835,42900001.0
2007-02-01 12:04:00,236.846,236.846,236.814,236.82,59499999.0
2007-02-01 12:05:00,236.832,236.865,236.832,236.848,63300000.0
2007-02-01 12:06:00,236.851,236.863,236.842,236.863,44100000.0
2007-02-01 12:07:00,236.859,236.889,236.859,236.867,68300000.0
2007-02-01 12:08:00,236.866,236.868,236.85,236.85,24800000.0
2007-02-01 12:09:00,236.851,236.851,236.798,236.798,32800000.0
2007-02-01 12:10:00,236.798,236.807,236.771,236.807,59400000.0
2007-02-01 12:11:00,236.827,236.834,236.808,236.827,60900000.0
2007-02-01 12:12:00,236.816,236.82,236.792,236.82,67100000.0
2007-02-01 12:13:00,236.832,236.852,236.824,236.837,44200000.0
2007-02-01 12:14:00,236.849,236.858,236.84,236.857,45400000.0
2007-02-01 12:15:00,236.856,236.88,236.849,236.851,36000000.0
2007-02-01 12:16:00,236.854,236.87,236.848,236.861,56799999.0
2007-02-01 12:17:00,236.872,236.891,236.85,236.863,61400000.0
2007-02-01 12:18:00,236.79,236.846,236.79,236.846,35500000.0
2007-02-01 12:19:00,236.849,236.857,236.836,236.855,48700001.0
2007-02-01 12:20:00,236.838,236.839,236.794,236.802,29400000.0
2007-02-01 12:21:00,236.812,236.828,236.776,236.822,122799998.0
2007-02-01 12:22:00,236.847,236.862,236.837,236.837,56900001.0
2007-02-01 12:23:00,236.828,236.875,236.805,236.865,106300000.0
2007-02-01 12:24:00,236.867,236.885,236.867,236.876,32700000.0
2007-02-01 12:25:00,236.856,236.873,236.838,236.873,54199999.0
2007-02-01 12:26:00,236.864,236.877,236.858,236.86,53000000.0
2007-02-01 12:27:00,236.83,236.843,236.821,236.84,85099998.0
2007-02-01 12:28:00,236.852,236.859,236.817,236.817,44700000.0
2007-02-01 12:29:00,236.814,236.814,236.768,236.791,84700000.0
2007-02-01 12:30:00,236.81,236.817,236.802,236.802,29500000.0
2007-02-01 12:31:00,236.776,236.776,236.748,236.748,53000000.0
2007-02-01 12:32:00,236.759,236.778,236.736,236.744,31900000.0
2007-02-01 12:33:00,236.757,236.807,236.757,236.8,70400000.0
2007-02-01 12:34:00,236.778,236.778,236.727,236.727,30000000.0
2007-02-01 12:35:00,236.69,236.706,236.632,236.681,39400000.0
2007-02-01 12:36:00,236.653,236.663,236.629,236.657,90699999.0
2007-02-01 12:37:00,236.661,236.682,236.645,236.668,56900000.0
2007-02-01 12:38:00,236.682,236.724,236.682,236.685,84200000.0
2007-02-01 12:39:00,236.66,236.66,236.613,236.639,110300000.0
2007-02-01 12:40:00,236.639,236.639,236.595,236.595,46200000.0
2007-02-01 12:41:00,236.603,236.619,236.6,236.605,43000000.0
2007-02-01 12:42:00,236.608,236.649,236.588,236.605,57700000.0
2007-02-01 12:43:00,236.592,236.688,236.592,236.671,48300000.0
2007-02-01 12:44:00,236.662,236.665,236.608,236.617,54700001.0
2007-02-01 12:45:00,236.633,236.675,236.613,236.672,76699999.0
2007-02-01 12:46:00,236.69,236.7,236.617,236.617,51500000.0
2007-02-01 12:47:00,236.609,236.616,236.596,236.612,87800000.0
2007-02-01 12:48:00,236.613,236.654,236.608,236.608,32600000.0
2007-02-01 12:49:00,236.599,236.611,236.558,236.604,62100000.0
2007-02-01 12:50:00,236.644,236.655,236.598,236.6,22300000.0
2007-02-01 12:51:00,236.671,236.699,236.649,236.699,38000000.0
2007-02-01 12:52:00,236.738,236.8,236.738,236.8,43000000.0
2007-02-01 12:53:00,236.819,236.838,236.801,236.826,38000000.0
2007-02-01 12:54:00,236.831,236.831,236.771,236.772,48200000.0
2007-02-01 12:55:00,236.76,236.772,236.758,236.772,59599999.0
2007-02-01 12:56:00,236.749,236.749,236.73,236.746,42400000.0
2007-02-01 12:57:00,236.766,236.842,236.766,236.842,38900000.0
2007-02-01 12:58:00,236.849,236.893,236.849,236.871,64600000.0
2007-02-01 12:59:00,236.872,236.872,236.826,236.834,60000001.0
2007-02-01 13:00:00,236.825,236.847,236.824,236.847,50300000.0
2007-02-01 13:01:00,236.853,236.893,236.842,236.893,32900000.0
2007-02-01 13:02:00,236.893,236.954,236.893,236.954,64200000.0
2007-02-01 13:03:00,236.948,236.972,236.947,236.967,32800000.0
2007-02-01 13:04:00,236.975,236.975,236.88,236.88,28100000.0
2007-02-01 13:05:00,236.878,236.878,236.778,236.778,56000000.0
2007-02-01 13:06:00,236.791,236.85,236.791,236.85,59800000.0
2007-02-01 13:07:00,236.862,236.911,236.862,236.911,36400000.0
2007-02-01 13:08:00,236.926,236.944,236.906,236.944,64700001.0
2007-02-01 13:09:00,236.928,236.959,236.905,236.919,40400000.0
2007-02-01 13:10:00,236.919,236.947,236.897,236.901,26000000.0
2007-02-01 13:11:00,236.897,236.903,236.872,236.903,34300000.0
2007-02-01 13:12:00,236.924,236.965,236.924,236.965,62100001.0
2007-02-01 13:13:00,236.969,236.976,236.946,236.954,34600000.0
2007-02-01 13:14:00,236.946,236.951,236.924,236.948,80300001.0
2007-02-01 13:15:00,236.939,236.965,236.939,236.942,41600000.0
2007-02-01 13:16:00,236.941,236.955,236.922,236.952,70200001.0
2007-02-01 13:17:00,236.954,236.957,236.935,236.937,59899999.0
2007-02-01 13:18:00,236.95,236.95,236.903,236.917,41600000.0
2007-02-01 13:19:00,236.908,236.939,236.908,236.909,56500000.0
2007-02-01 13:20:00,236.933,236.979,236.933,236.969,56500000.0
2007-02-01 13:21:00,236.956,236.979,236.912,236.978,37100000.0
2007-02-01 13:22:00,236.975,237.021,236.975,236.996,46100000.0
2007-02-01 13:23:00,236.988,236.988,236.956,236.956,72600000.0
2007-02-01 13:24:00,236.943,236.943,236.908,236.921,50000000.0
2007-02-01 13:25:00,236.908,236.949,236.902,236.949,72799999.0
2007-02-01 13:26:00,236.971,236.98,236.948,236.948,67900000.0
2007-02-01 13:27:00,236.954,237.014,236.954,237.0,44600000.0
2007-02-01 13:28:00,236.969,236.973,236.945,236.945,20700000.0
2007-02-01 13:29:00,236.939,236.957,236.939,236.943,31100000.0
2007-02-01 13:30:00,236.946,236.966,236.917,236.966,72200000.0
2007-02-01 13:31:00,236.97,236.97,236.93,236.949,18600000.0
2007-02-01 13:32:00,236.929,236.941,236.892,236.929,62500001.0
2007-02-01 13:33:00,236.938,236.939,236.907,236.935,26300000.0
2007-02-01 13:34:00,236.927,236.976,236.92,236.976,39600000.0
2007-02-01 13:35:00,236.969,236.982,236.959,236.982,60999999.0
2007-02-01 13:36:00,236.974,236.977,236.961,236.977,33600001.0
2007-02-01 13:37:00,236.983,236.999,236.972,236.999,32700000.0
2007-02-01 13:38:00,236.997,237.01,236.973,236.993,20100000.0
2007-02-01 13:39:00,236.982,236.993,236.964,236.977,51200001.0
2007-02-01 13:40:00,236.972,237.015,236.972,237.015,74200000.0
2007-02-01 13:41:00,237.006,237.057,237.006,237.053,46200000.0
2007-02-01 13:42:00,237.04,237.045,237.034,237.041,54800001.0
2007-02-01 13:43:00,237.06,237.062,237.017,237.017,69300000.0
2007-02-01 13:44:00,237.013,237.027,237.002,237.018,60599999.0
2007-02-01 13:45:00,237.021,237.105,237.021,237.091,73800000.0
2007-02-01 13:46:00,237.085,237.115,237.085,237.11,62800000.0
2007-02-01 13:47:00,237.101,237.103,237.075,237.085,99500002.0
2007-02-01 13:48:00,237.098,237.107,237.083,237.083,51800000.0
2007-02-01 13:49:00,237.094,237.106,237.085,237.101,53599999.0
2007-02-01 13:50:00,237.083,237.084,237.052,237.076,70300001.0
2007-02-01 13:51:00,237.093,237.125,237.089,237.125,46000001.0
2007-02-01 13:52:00,237.134,237.134,237.094,237.12,37900000.0
2007-02-01 13:53:00,237.104,237.126,237.1,237.126,30300000.0
2007-02-01 13:54:00,237.111,237.158,237.111,237.158,17800000.0
2007-02-01 13:55:00,237.133,237.133,237.112,237.112,26800000.0
2007-02-01 13:56:00,237.098,237.134,237.098,237.134,40900000.0
2007-02-01 13:57:00,237.143,237.151,237.136,237.151,30400000.0
2007-02-01 13:58:00,237.149,237.149,237.101,237.117,63700000.0
2007-02-01 13:59:00,237.156,237.197,237.154,237.197,53300000.0
2007-02-01 14:00:00,237.201,237.233,237.194,237.226,52400000.0
2007-02-01 14:01:00,237.24,237.24,237.218,237.222,12000000.0
2007-02-01 14:02:00,237.215,237.215,237.164,237.164,46800000.0
2007-02-01 14:03:00,237.142,237.157,237.126,237.146,32000000.0
2007-02-01 14:04:00,237.13,237.138,237.078,237.095,43700000.0
2007-02-01 14:05:00,237.103,237.119,237.103,237.119,21000000.0
2007-02-01 14:06:00,237.099,237.111,237.046,237.065,51399999.0
2007-02-01 14:07:00,237.073,237.079,237.065,237.079,28700000.0
2007-02-01 14:08:00,237.095,237.118,237.059,237.059,42900000.0
2007-02-01 14:09:00,237.072,237.072,237.058,237.058,26300000.0
2007-02-01 14:10:00,237.07,237.086,237.051,237.071,47200001.0
2007-02-01 14:11:00,237.07,237.14,237.07,237.137,56000000.0
2007-02-01 14:12:00,237.134,237.151,237.125,237.143,34400000.0
2007-02-01 14:13:00,237.111,237.133,237.099,237.132,44600000.0
2007-02-01 14:14:00,237.144,237.145,237.136,237.144,47800000.0
2007-02-01 14:15:00,237.147,237.147,237.108,237.117,23800000.0
2007-02-01 14:16:00,237.121,237.125,237.094,237.11,78100000.0
2007-02-01 14:17:00,237.099,237.134,237.099,237.134,16400000.0
2007-02-01 14:18:00,237.133,237.133,237.121,237.127,10600000.0
2007-02-01 14:19:00,237.128,237.158,237.127,237.146,35100000.0
2007-02-01 14:20:00,237.155,237.156,237.139,237.148,79000000.0
2007-02-01 14:21:00,237.142,237.155,237.135,237.135,57000000.0
2007-02-01 14:22:00,237.13,237.159,237.13,237.147,64900001.0
2007-02-01 14:23:00,237.136,237.154,237.116,237.154,68300001.0
2007-02-01 14:24:00,237.146,237.177,237.131,237.149,56500000.0
2007-02-01 14:25:00,237.15,237.15,237.135,237.147,17500000.0
2007-02-01 14:26:00,237.147,237.156,237.127,237.127,53100000.0
2007-02-01 14:27:00,237.12,237.127,237.105,237.113,72200001.0
2007-02-01 14:28:00,237.092,237.098,237.033,237.036,53500000.0
2007-02-01 14:29:00,237.019,237.019,236.994,237.002,36000000.0
2007-02-01 14:30:00,236.969,237.005,236.967,236.972,50800000.0
2007-02-01 14:31:00,236.966,236.972,236.928,236.928,34400000.0
2007-02-01 14:32:00,236.943,236.957,236.934,236.943,31600000.0
2007-02-01 14:33:00,236.953,236.961,236.951,236.954,80899998.0
2007-02-01 14:34:00,236.943,236.943,236.91,236.923,28600000.0
2007-02-01 14:35:00,236.907,236.91,236.811,236.811,35500000.0
2007-02-01 14:36:00,236.813,236.864,236.803,236.854,23200000.0
2007-02-01 14:37:00,236.849,236.897,236.845,236.889,43300000.0
2007-02-01 14:38:00,236.903,236.94,236.903,236.933,42200000.0
2007-02-01 14:39:00,236.909,236.914,236.893,236.893,40000000.0
2007-02-01 14:40:00,236.925,236.951,236.907,236.951,31500000.0
2007-02-01 14:41:00,236.963,236.986,236.945,236.973,56800001.0
2007-02-01 14:42:00,236.976,236.98,236.937,236.963,51500001.0
2007-02-01 14:43:00,236.973,236.983,236.965,236.976,28200000.0
2007-02-01 14:44:00,236.987,236.987,236.98,236.981,20000000.0
2007-02-01 14:45:00,236.964,236.966,236.924,236.924,47000000.0
2007-02-01 14:46:00,236.918,236.918,236.869,236.869,54900000.0
2007-02-01 14:47:00,236.887,236.903,236.867,236.892,62000000.0
2007-02-01 14:48:00,236.87,236.87,236.836,236.839,25900000.0
2007-02-01 14:49:00,236.843,236.865,236.825,236.825,27100000.0
2007-02-01 14:50:00,236.813,236.842,236.807,236.841,60999999.0
2007-02-01 14:51:00,236.835,236.856,236.823,236.843,67100000.0
2007-02-01 14:52:00,236.836,236.838,236.806,236.828,81999999.0
2007-02-01 14:53:00,236.84,236.866,236.822,236.836,72200000.0
2007-02-01 14:54:00,236.848,236.869,236.838,236.869,60800000.0
2007-02-01 14:55:00,236.868,236.868,236.82,236.82,61499999.0
2007-02-01 14:56:00,236.819,236.819,236.751,236.751,54900001.0
2007-02-01 14:57:00,236.755,236.811,236.755,236.809,13500000.0
2007-02-01 14:58:00,236.825,236.862,236.823,236.854,64600001.0
2007-02-01 14:59:00,236.853,236.877,236.849,236.876,53200000.0
2007-02-01 15:00:00,236.908,236.968,236.908,236.968,34200000.0
2007-02-01 15:01:00,236.956,236.956,236.911,236.92,20700000.0
2007-02-01 15:02:00,236.917,236.944,236.915,236.944,53700000.0
2007-02-01 15:03:00,236.962,236.995,236.956,236.975,50000000.0
2007-02-01 15:04:00,236.986,236.988,236.95,236.954,50800000.0
2007-02-01 15:05:00,236.949,236.984,236.949,236.972,43400001.0
2007-02-01 15:06:00,236.988,237.003,236.97,236.97,53400000.0
2007-02-01 15:07:00,236.988,237.041,236.986,236.986,39200000.0
2007-02-01 15:08:00,237.042,237.073,237.042,237.048,57500000.0
2007-02-01 15:09:00,237.062,237.075,237.058,237.075,44600000.0
2007-02-01 15:10:00,237.081,237.099,237.068,237.077,62500000.0
2007-02-01 15:11:00,237.068,237.089,237.068,237.086,47900001.0
2007-02-01 15:12:00,237.103,237.121,237.089,237.109,50200000.0
2007-02-01 15:13:00,237.109,237.172,237.109,237.172,28300000.0
2007-02-01 15:14:00,237.185,237.185,237.14,237.154,55700000.0
2007-02-01 15:15:00,237.148,237.148,237.094,237.104,61299998.0
2007-02-01 15:16:00,237.154,237.161,237.14,237.145,107199999.0
2007-02-01 15:17:00,237.138,237.138,237.111,237.121,12300000.0
2007-02-01 15:18:00,237.148,237.189,237.148,237.173,30500000.0
2007-02-01 15:19:00,237.199,237.206,237.168,237.206,39100000.0
2007-02-01 15:20:00,237.261,237.353,237.252,237.353,68400000.0
2007-02-01 15:21:00,237.347,237.358,237.315,237.328,59200000.0
2007-02-01 15:22:00,237.315,237.323,237.285,237.285,55700000.0
2007-02-01 15:23:00,237.265,237.275,237.264,237.275,56500000.0
2007-02-01 15:24:00,237.255,237.255,237.228,237.243,93500000.0
2007-02-01 15:25:00,237.256,237.265,237.253,237.26,25700000.0
2007-02-01 15:26:00,237.259,237.262,237.234,237.252,43700000.0
2007-02-01 15:27:00,237.251,237.251,237.222,237.222,27400000.0
2007-02-01 15:28:00,237.22,237.223,237.204,237.213,44500000.0
2007-02-01 15:29:00,237.187,237.187,237.12,237.148,80200000.0
2007-02-01 15:30:00,237.115,237.16,237.065,237.143,87199999.0
2007-02-01 15:31:00,237.14,237.173,237.107,237.107,62300000.0
2007-02-01 15:32:00,237.117,237.137,237.101,237.116,32700000.0
2007-02-01 15:33:00,237.116,237.117,237.077,237.077,22100000.0
2007-02-01 15:34:00,237.078,237.078,237.003,237.018,77700000.0
2007-02-01 15:35:00,237.015,237.031,236.993,237.031,73500001.0
2007-02-01 15:36:00,237.072,237.072,236.998,237.013,58100000.0
2007-02-01 15:37:00,236.986,236.986,236.9,236.923,32400000.0
2007-02-01 15:38:00,236.928,236.952,236.918,236.951,30800000.0
2007-02-01 15:39:00,236.963,236.975,236.928,236.928,27999999.0
2007-02-01 15:40:00,236.921,236.927,236.888,236.911,63800000.0
2007-02-01 15:41:00,236.932,236.932,236.869,236.869,29600000.0
2007-02-01 15:42:00,236.861,236.906,236.861,236.893,11500000.0
2007-02-01 15:43:00,236.897,236.897,236.811,236.811,40000000.0
2007-02-01 15:44:00,236.786,236.799,236.769,236.782,86800000.0
2007-02-01 15:45:00,236.77,236.813,236.769,236.81,45900000.0
2007-02-01 15:46:00,236.839,236.846,236.805,236.813,48100000.0
2007-02-01 15:47:00,236.805,236.827,236.805,236.808,54600000.0
2007-02-01 15:48:00,236.814,236.823,236.814,236.82,28900000.0
2007-02-01 15:49:00,236.82,236.829,236.791,236.81,45000000.0
2007-02-01 15:50:00,236.812,236.838,236.812,236.837,31600000.0
2007-02-01 15:51:00,236.824,236.824,236.759,236.782,50100000.0
2007-02-01 15:52:00,236.787,236.797,236.782,236.782,46000000.0
2007-02-01 15:53:00,236.794,236.809,236.784,236.784,41500000.0
2007-02-01 15:54:00,236.807,236.832,236.789,236.831,50100000.0
2007-02-01 15:55:00,236.839,236.861,236.824,236.824,54900001.0
2007-02-01 15:56:00,236.811,236.825,236.772,236.793,83500000.0
2007-02-01 15:57:00,236.775,236.791,236.741,236.741,44100000.0
2007-02-01 15:58:00,236.748,236.764,236.747,236.757,16300000.0
2007-02-01 15:59:00,236.769,236.787,236.769,236.783,28000000.0
2007-02-01 16:00:00,236.781,236.816,236.781,236.806,17300000.0
2007-02-01 16:01:00,236.808,236.82,236.795,236.82,27500000.0
2007-02-01 16:02:00,236.806,236.808,236.793,236.793,18700000.0
2007-02-01 16:03:00,236.775,236.816,236.775,236.816,43200000.0
2007-02-01 16:04:00,236.812,236.826,236.802,236.814,22800000.0
2007-02-01 16:05:00,236.825,236.845,236.806,236.809,74700000.0
2007-02-01 16:06:00,236.797,236.828,236.787,236.787,52299999.0
2007-02-01 16:07:00,236.759,236.759,236.697,236.704,27500000.0
2007-02-01 16:08:00,236.693,236.748,236.69,236.748,46600000.0
2007-02-01 16:09:00,236.767,236.851,236.767,236.851,62699999.0
2007-02-01 16:10:00,236.858,236.883,236.854,236.881,59899999.0
2007-02-01 16:11:00,236.879,236.879,236.859,236.861,84599999.0
2007-02-01 16:12:00,236.834,236.847,236.827,236.828,35600000.0
2007-02-01 16:13:00,236.811,236.811,236.766,236.782,47199999.0
2007-02-01 16:14:00,236.778,236.791,236.763,236.787,86300002.0
2007-02-01 16:15:00,236.81,236.852,236.81,236.852,35500000.0
2007-02-01 16:16:00,236.854,236.856,236.832,236.844,106399999.0
2007-02-01 16:17:00,236.862,236.873,236.815,236.842,24800000.0
2007-02-01 16:18:00,236.815,236.846,236.807,236.814,47600000.0
2007-02-01 16:19:00,236.845,236.862,236.821,236.845,32500000.0
2007-02-01 16:20:00,236.845,236.906,236.842,236.857,37000000.0
2007-02-01 16:21:00,236.857,236.872,236.834,236.837,40900000.0
2007-02-01 16:22:00,236.846,236.851,236.813,236.814,38900000.0
2007-02-01 16:23:00,236.83,236.843,236.817,236.83,50300000.0
2007-02-01 16:24:00,236.836,236.836,236.811,236.826,55600000.0
2007-02-01 16:25:00,236.826,236.857,236.818,236.85,70800000.0
2007-02-01 16:26:00,236.824,236.824,236.806,236.821,31200000.0
2007-02-01 16:27:00,236.826,236.839,236.805,236.805,38700001.0
2007-02-01 16:28:00,236.783,236.881,236.773,236.879,74599999.0
2007-02-01 16:29:00,236.884,236.898,236.862,236.862,83400000.0
2007-02-01 16:30:00,236.85,236.858,236.823,236.85,37300000.0
2007-02-01 16:31:00,236.842,236.842,236.811,236.811,80400000.0
2007-02-01 16:32:00,236.777,236.777,236.745,236.763,38700000.0
2007-02-01 16:33:00,236.743,236.743,236.712,236.729,27000000.0
2007-02-01 16:34:00,236.739,236.749,236.724,236.731,40000000.0
2007-02-01 16:35:00,236.723,236.772,236.723,236.772,62100000.0
2007-02-01 16:36:00,236.79,236.805,236.76,236.76,20800000.0
2007-02-01 16:37:00,236.764,236.815,236.764,236.79,54400000.0
2007-02-01 16:38:00,236.78,236.806,236.775,236.775,44200000.0
2007-02-01 16:39:00,236.796,236.834,236.79,236.8,53800000.0
2007-02-01 16:40:00,236.781,236.789,236.769,236.783,76000000.0
2007-02-01 16:41:00,236.805,236.831,236.805,236.831,64500000.0
2007-02-01 16:42:00,236.842,236.873,236.833,236.866,29700000.0
2007-02-01 16:43:00,236.858,236.859,236.827,236.827,22200000.0
2007-02-01 16:44:00,236.832,236.862,236.832,236.858,47100000.0
2007-02-01 16:45:00,236.861,236.912,236.861,236.912,85500000.0
2007-02-01 16:46:00,236.919,236.931,236.87,236.87,36100000.0
2007-02-01 16:47:00,236.893,236.908,236.89,236.899,42700000.0
2007-02-01 16:48:00,236.904,236.947,236.904,236.92,48599999.0
2007-02-01 16:49:00,236.91,236.951,236.91,236.947,83000000.0
2007-02-01 16:50:00,236.947,236.988,236.946,236.988,25700000.0
2007-02-01 16:51:00,237.007,237.022,236.958,236.962,53099998.0
2007-02-01 16:52:00,236.972,236.983,236.965,236.967,46600000.0
2007-02-01 16:53:00,236.97,236.997,236.95,236.95,63500000.0
2007-02-01 16:54:00,236.942,236.962,236.938,236.938,45500000.0
2007-02-01 16:55:00,236.919,236.941,236.88,236.941,83899999.0
2007-02-01 16:56:00,236.939,236.94,236.914,236.927,65500000.0
2007-02-01 16:57:00,236.923,236.98,236.906,236.969,51299999.0
2007-02-01 16:58:00,236.976,236.976,236.903,236.903,46900000.0
2007-02-01 16:59:00,236.904,236.931,236.875,236.879,58100000.0
2007-02-01 17:00:00,236.935,237.064,236.908,237.064,61400000.0
2007-02-01 17:01:00,237.088,237.098,236.945,236.945,53300000.0
2007-02-01 17:02:00,236.923,236.956,236.912,236.956,35600000.0
2007-02-01 17:03:00,236.95,237.011,236.932,237.011,62499999.0
2007-02-01 17:04:00,237.0,237.009,236.91,236.91,81300000.0
2007-02-01 17:05:00,236.888,237.013,236.888,237.004,56500000.0
2007-02-01 17:06:00,237.008,237.05,236.973,237.05,40400000.0
2007-02-01 17:07:00,237.039,237.039,237.001,237.027,61100000.0
2007-02-01 17:08:00,237.037,237.055,237.028,237.055,31800000.0
2007-02-01 17:09:00,237.026,237.026,236.998,237.012,18700000.0
2007-02-01 17:10:00,237.035,237.039,236.989,236.989,75799999.0
2007-02-01 17:11:00,236.991,237.005,236.952,237.002,75200001.0
2007-02-01 17:12:00,237.007,237.017,236.949,236.949,37200000.0
2007-02-01 17:13:00,236.966,237.003,236.966,237.003,33100000.0
2007-02-01 17:14:00,237.001,237.001,236.964,236.964,58899999.0
2007-02-01 17:15:00,236.97,237.036,236.951,237.036,38800000.0
2007-02-01 17:16:00,237.07,237.114,237.07,237.105,9700000.0
2007-02-01 17:17:00,237.094,237.144,237.085,237.144,77599999.0
2007-02-01 17:18:00,237.18,237.217,237.166,237.207,55200000.0
2007-02-01 17:19:00,237.243,237.243,237.205,237.205,84300000.0
2007-02-01 17:20:00,237.177,237.177,237.107,237.113,73300000.0
2007-02-01 17:21:00,237.108,237.129,237.095,237.112,53000001.0
2007-02-01 17:22:00,237.103,237.13,237.103,237.125,104300000.0
2007-02-01 17:23:00,237.115,237.13,237.106,237.13,50100000.0
2007-02-01 17:24:00,237.118,237.159,237.1,237.159,43800000.0
2007-02-01 17:25:00,237.142,237.143,237.114,237.142,28900000.0
2007-02-01 17:26:00,237.153,237.174,237.133,237.174,55100000.0
2007-02-01 17:27:00,237.194,237.219,237.172,237.177,31400000.0
2007-02-01 17:28:00,237.177,237.188,237.158,237.183,22000000.0
2007-02-01 17:29:00,237.206,237.213,237.17,237.213,64200000.0
2007-02-01 17:30:00,237.226,237.252,237.202,237.225,65099999.0
2007-02-01 17:31:00,237.228,237.238,237.171,237.181,64100001.0
2007-02-01 17:32:00,237.175,237.175,237.143,237.157,35400000.0
2007-02-01 17:33:00,237.151,237.176,237.133,237.154,94600002.0
2007-02-01 17:34:00,237.149,237.156,237.122,237.156,73599999.0
2007-02-01 17:35:00,237.175,237.202,237.174,237.182,52900000.0
2007-02-01 17:36:00,237.191,237.235,237.184,237.198,41600000.0
2007-02-01 17:37:00,237.22,237.266,237.22,237.26,29800000.0
2007-02-01 17:38:00,237.256,237.261,237.23,237.26,57200000.0
2007-02-01 17:39:00,237.256,237.339,237.246,237.339,35600001.0
2007-02-01 17:40:00,237.332,237.336,237.288,237.292,23300000.0
2007-02-01 17:41:00,237.306,237.325,237.292,237.325,20400000.0
2007-02-01 17:42:00,237.349,237.364,237.341,237.347,42700000.0
2007-02-01 17:43:00,237.342,237.379,237.333,237.355,30700000.0
2007-02-01 17:44:00,237.343,237.345,237.321,237.321,49900000.0
2007-02-01 17:45:00,237.324,237.341,237.321,237.333,25600000.0
2007-02-01 17:46:00,237.345,237.346,237.313,237.313,51700000.0
2007-02-01 17:47:00,237.335,237.365,237.328,237.362,39999999.0
2007-02-01 17:48:00,237.367,237.393,237.363,237.363,43600001.0
2007-02-01 17:49:00,237.373,237.386,237.35,237.362,38200000.0
2007-02-01 17:50:00,237.362,237.362,237.323,237.323,89900001.0
2007-02-01 17:51:00,237.339,237.339,237.31,237.31,54900000.0
2007-02-01 17:52:00,237.303,237.318,237.28,237.318,77900002.0
2007-02-01 17:53:00,237.33,237.372,237.33,237.372,50299999.0
2007-02-01 17:54:00,237.369,237.385,237.363,237.38,46299999.0
2007-02-01 17:55:00,237.391,237.391,237.366,237.38,35700000.0
2007-02-01 17:56:00,237.389,237.418,237.389,237.404,25800000.0
2007-02-01 17:57:00,237.4,237.446,237.4,237.438,45000000.0
2007-02-01 17:58:00,237.419,237.441,237.413,237.414,75600001.0
2007-02-01 17:59:00,237.414,237.454,237.414,237.43,37300000.0
2007-02-01 18:00:00,237.434,237.434,237.342,237.375,57899999.0
2007-02-01 18:01:00,237.393,237.393,237.344,237.383,472400000.0
2007-02-01 18:02:00,237.382,237.382,237.349,237.368,743100002.0
2007-02-01 18:03:00,237.369,237.375,237.331,237.375,698999999.0
2007-02-01 18:04:00,237.391,237.525,237.385,237.505,421799999.0
2007-02-01 18:05:00,237.547,237.559,237.524,237.526,660299999.0
2007-02-01 18:06:00,237.513,237.552,237.502,237.512,602500002.0
2007-02-01 18:07:00,237.519,237.524,237.482,237.49,755600001.0
2007-02-01 18:08:00,237.506,237.506,237.464,237.495,633499998.0
2007-02-01 18:09:00,237.502,237.521,237.478,237.483,594100002.0
2007-02-01 18:10:00,237.478,237.505,237.45,237.505,509999996.0
2007-02-01 18:11:00,237.522,237.522,237.483,237.497,371899998.0
2007-02-01 18:12:00,237.49,237.509,237.479,237.483,224900000.0
2007-02-01 18:13:00,237.472,237.486,237.457,237.464,499000001.0
2007-02-01 18:14:00,237.478,237.496,237.449,237.463,717899999.0
2007-02-01 18:15:00,237.484,237.593,237.484,237.593,666799998.0
2007-02-01 18:16:00,237.623,237.657,237.575,237.657,646600000.0
2007-02-01 18:17:00,237.662,237.662,237.626,237.641,192000000.0
2007-02-01 18:18:00,237.66,237.757,237.66,237.69,392000000.0
2007-02-01 18:19:00,237.689,237.752,237.689,237.706,558700001.0
2007-02-01 18:20:00,237.708,237.711,237.671,237.678,561400002.0
2007-02-01 18:21:00,237.677,237.691,237.639,237.683,620100004.0
2007-02-01 18:22:00,237.671,237.679,237.635,237.635,475500000.0
2007-02-01 18:23:00,237.64,237.68,237.623,237.658,794699999.0
2007-02-01 18:24:00,237.63,237.652,237.615,237.636,533100001.0
2007-02-01 18:25:00,237.651,237.664,237.615,237.615,545299998.0
2007-02-01 18:26:00,237.617,237.677,237.617,237.629,349999998.0
2007-02-01 18:27:00,237.617,237.633,237.593,237.625,428500000.0
2007-02-01 18:28:00,237.636,237.668,237.619,237.662,437799999.0
2007-02-01 18:29:00,237.65,237.713,237.65,237.703,495199999.0
2007-02-01 18:30:00,237.71,237.714,237.648,237.679,345800000.0
2007-02-01 18:31:00,237.687,237.705,237.678,237.695,363100001.0
2007-02-01 18:32:00,237.69,237.719,237.67,237.719,477999999.0
2007-02-01 18:33:00,237.725,237.726,237.669,237.677,483500000.0
2007-02-01 18:34:00,237.675,237.675,237.642,237.67,517400003.0
2007-02-01 18:35:00,237.654,237.665,237.612,237.627,430800000.0
2007-02-01 18:36:00,237.621,237.651,237.621,237.647,280600002.0
2007-02-01 18:37:00,237.65,237.651,237.619,237.645,193500000.0
2007-02-01 18:38:00,237.662,237.666,237.625,237.645,143900000.0
2007-02-01 18:39:00,237.632,237.638,237.582,237.601,109699999.0
2007-02-01 18:40:00,237.572,237.585,237.483,237.501,343900002.0
2007-02-01 18:41:00,237.511,237.54,237.51,237.529,312699999.0
2007-02-01 18:42:00,237.538,237.56,237.527,237.527,236199999.0
2007-02-01 18:43:00,237.512,237.555,237.512,237.53,169099999.0
2007-02-01 18:44:00,237.536,237.561,237.531,237.542,329900000.0
2007-02-01 18:45:00,237.569,237.58,237.53,237.563,188200000.0
2007-02-01 18:46:00,237.551,237.606,237.551,237.585,162600001.0
2007-02-01 18:47:00,237.581,237.591,237.566,237.566,103000000.0
2007-02-01 18:48:00,237.578,237.578,237.525,237.525,159200000.0
2007-02-01 18:49:00,237.506,237.52,237.494,237.511,197000000.0
2007-02-01 18:50:00,237.496,237.502,237.467,237.479,223499999.0
2007-02-01 18:51:00,237.481,237.518,237.477,237.497,228299998.0
2007-02-01 18:52:00,237.516,237.56,237.514,237.547,316400002.0
2007-02-01 18:53:00,237.549,237.551,237.508,237.517,256599999.0
2007-02-01 18:54:00,237.543,237.55,237.519,237.547,191600000.0
2007-02-01 18:55:00,237.551,237.559,237.522,237.537,303999998.0
2007-02-01 18:56:00,237.545,237.557,237.536,237.555,18800000.0
2007-02-01 18:57:00,237.54,237.558,237.526,237.532,223100000.0
2007-02-01 18:58:00,237.53,237.556,237.519,237.528,302500000.0
2007-02-01 18:59:00,237.524,237.553,237.517,237.529,219700000.0
2007-02-01 19:00:00,237.515,237.552,237.515,237.539,64500000.0
2007-02-01 19:01:00,237.522,237.54,237.479,237.52,122900001.0
2007-02-01 19:02:00,237.533,237.533,237.503,237.503,206500000.0
2007-02-01 19:03:00,237.502,237.514,237.455,237.507,316799998.0
2007-02-01 19:04:00,237.517,237.518,237.496,237.5,145100000.0
2007-02-01 19:05:00,237.488,237.489,237.413,237.46,160399999.0
2007-02-01 19:06:00,237.474,237.494,237.434,237.481,437100000.0
2007-02-01 19:07:00,237.499,237.511,237.459,237.472,252099999.0
2007-02-01 19:08:00,237.474,237.501,237.451,237.465,440499999.0
2007-02-01 19:09:00,237.455,237.455,237.416,237.419,154100000.0
2007-02-01 19:10:00,237.425,237.447,237.402,237.444,114600000.0
2007-02-01 19:11:00,237.44,237.467,237.438,237.465,48400000.0
2007-02-01 19:12:00,237.476,237.507,237.475,237.507,90600000.0
2007-02-01 19:13:00,237.518,237.557,237.518,237.545,144499999.0
2007-02-01 19:14:00,237.544,237.57,237.496,237.52,158100000.0
2007-02-01 19:15:00,237.56,237.56,237.512,237.518,353300000.0
2007-02-01 19:16:00,237.513,237.513,237.472,237.472,47300000.0
2007-02-01 19:17:00,237.481,237.497,237.462,237.473,163100001.0
2007-02-01 19:18:00,237.473,237.495,237.469,237.48,212599999.0
2007-02-01 19:19:00,237.47,237.532,237.415,237.508,201500001.0
2007-02-01 19:20:00,237.515,237.531,237.5,237.52,180599999.0
2007-02-01 19:21:00,237.526,237.534,237.501,237.501,141699999.0
2007-02-01 19:22:00,237.496,237.51,237.477,237.483,148800000.0
2007-02-01 19:23:00,237.472,237.482,237.46,237.463,389300000.0
2007-02-01 19:24:00,237.461,237.476,237.454,237.476,126600001.0
2007-02-01 19:25:00,237.469,237.469,237.447,237.455,151600000.0
2007-02-01 19:26:00,237.433,237.461,237.423,237.423,489700000.0
2007-02-01 19:27:00,237.437,237.448,237.391,237.448,277300001.0
2007-02-01 19:28:00,237.452,237.467,237.41,237.467,239799999.0
2007-02-01 19:29:00,237.454,237.463,237.442,237.462,94300000.0
2007-02-01 19:30:00,237.452,237.47,237.434,237.465,227399999.0
2007-02-01 19:31:00,237.467,237.52,237.451,237.459,219000002.0
2007-02-01 19:32:00,237.515,237.558,237.469,237.539,311300000.0
2007-02-01 19:33:00,237.537,237.537,237.501,237.501,207199999.0
2007-02-01 19:34:00,237.503,237.518,237.479,237.515,186400001.0
2007-02-01 19:35:00,237.503,237.521,237.467,237.467,362099998.0
2007-02-01 19:36:00,237.469,237.481,237.439,237.454,294399997.0
2007-02-01 19:37:00,237.459,237.479,237.454,237.467,90500000.0
2007-02-01 19:38:00,237.472,237.491,237.472,237.488,181500000.0
2007-02-01 19:39:00,237.49,237.506,237.481,237.485,206100000.0
2007-02-01 19:40:00,237.48,237.491,237.446,237.454,214200000.0
2007-02-01 19:41:00,237.455,237.455,237.389,237.389,325099999.0
2007-02-01 19:42:00,237.38,237.388,237.348,237.363,163299999.0
2007-02-01 19:43:00,237.384,237.412,237.383,237.399,69600001.0
2007-02-01 19:44:00,237.395,237.402,237.367,237.375,147700000.0
2007-02-01 19:45:00,237.369,237.391,237.353,237.391,139600003.0
2007-02-01 19:46:00,237.405,237.405,237.326,237.345,117599999.0
2007-02-01 19:47:00,237.336,237.343,237.317,237.32,65400001.0
2007-02-01 19:48:00,237.295,237.32,237.282,237.282,270700001.0
2007-02-01 19:49:00,237.258,237.267,237.215,237.257,134300000.0
2007-02-01 19:50:00,237.25,237.285,237.248,237.267,132900000.0
2007-02-01 19:51:00,237.267,237.281,237.265,237.274,103700001.0
2007-02-01 19:52:00,237.27,237.277,237.204,237.275,118500000.0
2007-02-01 19:53:00,237.278,237.298,237.273,237.281,122000000.0
2007-02-01 19:54:00,237.301,237.319,237.254,237.315,172000000.0
2007-02-01 19:55:00,237.323,237.326,237.292,237.309,65500000.0
2007-02-01 19:56:00,237.323,237.336,237.288,237.288,155000001.0
2007-02-01 19:57:00,237.344,237.37,237.344,237.362,175599997.0
2007-02-01 19:58:00,237.355,237.393,237.31,237.31,230500000.0
2007-02-01 19:59:00,237.307,237.321,237.283,237.283,220500001.0
2007-02-01 20:00:00,237.271,237.273,237.222,237.23,95000001.0
2007-02-01 20:01:00,237.227,237.294,237.224,237.294,106600000.0
2007-02-01 20:02:00,237.301,237.314,237.272,237.292,164100001.0
2007-02-01 20:03:00,237.312,237.346,237.292,237.345,129700001.0
2007-02-01 20:04:00,237.345,237.345,237.333,237.335,136300000.0
2007-02-01 20:05:00,237.337,237.353,237.319,237.34,149800001.0
2007-02-01 20:06:00,237.348,237.386,237.314,237.373,180899999.0
2007-02-01 20:07:00,237.398,237.427,237.385,237.423,145700001.0
2007-02-01 20:08:00,237.406,237.409,237.366,237.382,157900002.0
2007-02-01 20:09:00,237.386,237.399,237.383,237.394,137300000.0
2007-02-01 20:10:00,237.363,237.386,237.352,237.372,134000000.0
2007-02-01 20:11:00,237.38,237.38,237.34,237.357,251200001.0
2007-02-01 20:12:00,237.357,237.386,237.318,237.36,514799999.0
2007-02-01 20:13:00,237.36,237.36,237.298,237.35,169100000.0
2007-02-01 20:14:00,237.332,237.361,237.296,237.331,197899999.0
2007-02-01 20:15:00,237.328,237.347,237.308,237.322,313400000.0
2007-02-01 20:16:00,237.326,237.394,237.326,237.37,155800000.0
2007-02-01 20:17:00,237.382,237.397,237.37,237.37,66500000.0
2007-02-01 20:18:00,237.376,237.408,237.368,237.408,152200000.0
2007-02-01 20:19:00,237.42,237.42,237.396,237.398,114000000.0
2007-02-01 20:20:00,237.392,237.418,237.382,237.413,374899998.0
2007-02-01 20:21:00,237.41,237.41,237.383,237.383,205500000.0
2007-02-01 20:22:00,237.378,237.378,237.308,237.368,182000000.0
2007-02-01 20:23:00,237.367,237.376,237.329,237.375,181600000.0
2007-02-01 20:24:00,237.369,237.385,237.314,237.357,160799999.0
2007-02-01 20:25:00,237.372,237.442,237.368,237.442,296700000.0
2007-02-01 20:26:00,237.453,237.479,237.439,237.479,281900000.0
2007-02-01 20:27:00,237.462,237.466,237.414,237.423,223900000.0
2007-02-01 20:28:00,237.408,237.417,237.375,237.385,349800000.0
2007-02-01 20:29:00,237.405,237.43,237.403,237.42,450800002.0
2007-02-01 20:30:00,237.434,237.459,237.419,237.452,541900002.0
2007-02-01 20:31:00,237.465,237.512,237.465,237.506,447500002.0
2007-02-01 20:32:00,237.521,237.575,237.517,237.565,490700000.0
2007-02-01 20:33:00,237.58,237.615,237.571,237.615,167900002.0
2007-02-01 20:34:00,237.619,237.64,237.6,237.64,110500000.0
2007-02-01 20:35:00,237.628,237.628,237.577,237.617,141000001.0
2007-02-01 20:36:00,237.627,237.647,237.617,237.647,162500002.0
2007-02-01 20:37:00,237.616,237.633,237.565,237.629,80899999.0
2007-02-01 20:38:00,237.615,237.623,237.545,237.606,251800000.0
2007-02-01 20:39:00,237.634,237.634,237.6,237.6,288900001.0
2007-02-01 20:40:00,237.606,237.619,237.594,237.602,389200001.0
2007-02-01 20:41:00,237.595,237.606,237.571,237.606,152299999.0
2007-02-01 20:42:00,237.607,237.629,237.592,237.613,125400000.0
2007-02-01 20:43:00,237.601,237.612,237.561,237.587,329500000.0
2007-02-01 20:44:00,237.593,237.638,237.593,237.634,481399999.0
2007-02-01 20:45:00,237.645,237.645,237.603,237.617,195400000.0
2007-02-01 20:46:00,237.609,237.621,237.58,237.601,259400000.0
2007-02-01 20:47:00,237.589,237.614,237.588,237.605,203200001.0
2007-02-01 20:48:00,237.609,237.632,237.593,237.6,245900002.0
2007-02-01 20:49:00,237.631,237.644,237.593,237.632,204100002.0
2007-02-01 20:50:00,237.645,237.649,237.608,237.608,328200001.0
2007-02-01 20:51:00,237.611,237.617,237.593,237.609,119999999.0
2007-02-01 20:52:00,237.572,237.612,237.558,237.609,107500000.0
2007-02-01 20:53:00,237.607,237.627,237.596,237.604,297500000.0
2007-02-01 20:54:00,237.61,237.657,237.607,237.651,180200002.0
2007-02-01 20:55:00,237.651,237.658,237.622,237.629,269800000.0
2007-02-01 20:56:00,237.637,237.662,237.627,237.633,239999999.0
2007-02-01 20:57:00,237.621,237.64,237.616,237.63,425099996.0
2007-02-01 20:58:00,237.637,237.694,237.637,237.674,386099999.0
2007-02-01 20:59:00,237.672,237.672,237.635,237.657,516300003.0
2007-02-01 21:00:00,237.645,237.659,237.634,237.644,472300000.0
2007-02-01 21:01:00,237.649,237.713,237.6,237.708,412800002.0
2007-02-01 21:02:00,237.73,237.73,237.693,237.707,225800000.0
2007-02-01 21:03:00,237.692,237.694,237.653,237.671,249100000.0
2007-02-01 21:04:00,237.694,237.739,237.676,237.688,78500000.0
2007-02-01 21:05:00,237.717,237.737,237.7,237.7,69600000.0
2007-02-01 21:06:00,237.69,237.702,237.671,237.686,205700002.0
2007-02-01 21:07:00,237.697,237.697,237.654,237.662,216700000.0
2007-02-01 21:08:00,237.671,237.7,237.671,237.696,243500000.0
2007-02-01 21:09:00,237.695,237.696,237.672,237.672,73100000.0
2007-02-01 21:10:00,237.66,237.66,237.622,237.63,68300000.0
2007-02-01 21:11:00,237.625,237.649,237.583,237.649,72400000.0
2007-02-01 21:12:00,237.652,237.67,237.638,237.664,67900000.0
2007-02-01 21:13:00,237.64,237.66,237.632,237.65,157600000.0
2007-02-01 21:14:00,237.655,237.683,237.654,237.668,396800000.0
2007-02-01 21:15:00,237.665,237.716,237.665,237.698,306500001.0
2007-02-01 21:16:00,237.709,237.725,237.692,237.692,72400000.0
2007-02-01 21:17:00,237.696,237.696,237.646,237.668,227300001.0
2007-02-01 21:18:00,237.657,237.668,237.616,237.646,166300000.0
2007-02-01 21:19:00,237.655,237.683,237.65,237.677,190600001.0
2007-02-01 21:20:00,237.672,237.672,237.597,237.647,381100001.0
2007-02-01 21:21:00,237.654,237.66,237.639,237.64,222099999.0
2007-02-01 21:22:00,237.612,237.656,237.612,237.618,196000000.0
2007-02-01 21:23:00,237.614,237.638,237.603,237.636,172100001.0
2007-02-01 21:24:00,237.64,237.652,237.626,237.643,221600001.0
2007-02-01 21:25:00,237.675,237.68,237.609,237.627,271100000.0
2007-02-01 21:26:00,237.646,237.657,237.62,237.635,139100000.0
2007-02-01 21:27:00,237.637,237.679,237.608,237.654,171899999.0
2007-02-01 21:28:00,237.673,237.673,237.598,237.598,92200000.0
2007-02-01 21:29:00,237.577,237.606,237.534,237.576,62200000.0
2007-02-01 21:30:00,237.583,237.606,237.583,237.598,51400000.0
2007-02-01 21:31:00,237.579,237.602,237.577,237.6,99300001.0
2007-02-01 21:32:00,237.596,237.603,237.574,237.6,71700001.0
2007-02-01 21:33:00,237.574,237.604,237.57,237.57,168699998.0
2007-02-01 21:34:00,237.575,237.576,237.563,237.57,187500001.0
2007-02-01 21:35:00,237.568,237.581,237.568,237.58,34700001.0
2007-02-01 21:36:00,237.598,237.598,237.557,237.582,53100000.0
2007-02-01 21:37:00,237.588,237.588,237.556,237.556,114899999.0
2007-02-01 21:38:00,237.551,237.573,237.543,237.543,42600000.0
2007-02-01 21:39:00,237.521,237.521,237.488,237.521,61200000.0
2007-02-01 21:40:00,237.533,237.537,237.445,237.445,53800000.0
2007-02-01 21:41:00,237.489,237.489,237.46,237.469,33000000.0
2007-02-01 21:42:00,237.483,237.492,237.463,237.483,250499999.0
2007-02-01 21:43:00,237.47,237.475,237.44,237.467,63300000.0
2007-02-01 21:44:00,237.465,237.488,237.451,237.47,234800000.0
2007-02-01 21:45:00,237.458,237.471,237.457,237.457,59700000.0
2007-02-01 21:46:00,237.475,237.475,237.426,237.462,136599998.0
2007-02-01 21:47:00,237.46,237.462,237.418,237.42,75000000.0
2007-02-01 21:48:00,237.406,237.412,237.334,237.412,142300000.0
2007-02-01 21:49:00,237.403,237.428,237.402,237.418,56700000.0
2007-02-01 21:50:00,237.439,237.439,237.405,237.405,45300000.0
2007-02-01 21:51:00,237.409,237.442,237.409,237.435,122800000.0
2007-02-01 21:52:00,237.432,237.432,237.408,237.412,38900000.0
2007-02-01 21:53:00,237.405,237.405,237.327,237.346,55600001.0
2007-02-01 21:54:00,237.359,237.361,237.329,237.353,86900000.0
2007-02-01 21:55:00,237.367,237.384,237.334,237.338,67500000.0
2007-02-01 21:56:00,237.347,237.355,237.311,237.352,65700000.0
2007-02-01 21:57:00,237.375,237.39,237.334,237.367,43000000.0
2007-02-01 21:58:00,237.367,237.367,237.334,237.341,59600000.0
2007-02-01 21:59:00,237.353,237.379,237.346,237.359,137400000.0
2007-02-01 22:00:00,237.352,237.387,237.332,237.368,176499999.0
2007-02-01 22:01:00,237.378,237.423,237.378,237.402,100200000.0
2007-02-01 22:02:00,237.387,237.388,237.371,237.375,244000000.0
2007-02-01 22:03:00,237.371,237.383,237.346,237.373,61099999.0
2007-02-01 22:04:00,237.39,237.434,237.39,237.434,146900001.0
2007-02-01 22:05:00,237.433,237.437,237.392,237.432,80500000.0
2007-02-01 22:06:00,237.427,237.427,237.409,237.416,85000001.0
2007-02-01 22:07:00,237.426,237.432,237.387,237.4,50100000.0
2007-02-01 22:08:00,237.407,237.448,237.407,237.44,40400000.0
2007-02-01 22:09:00,237.421,237.452,237.401,237.446,28100000.0
2007-02-01 22:10:00,237.46,237.485,237.46,237.473,24200000.0
2007-02-01 22:11:00,237.457,237.464,237.397,237.447,71300000.0
2007-02-01 22:12:00,237.437,237.442,237.383,237.442,101600001.0
2007-02-01 22:13:00,237.446,237.45,237.412,237.448,36200000.0
2007-02-01 22:14:00,237.449,237.449,237.42,237.42,55299999.0
2007-02-01 22:15:00,237.423,237.46,237.419,237.419,159099999.0
2007-02-01 22:16:00,237.415,237.421,237.289,237.34,234000000.0
2007-02-01 22:17:00,237.336,237.354,237.329,237.329,61500000.0
2007-02-01 22:18:00,237.333,237.333,237.303,237.312,84399999.0
2007-02-01 22:19:00,237.31,237.323,237.287,237.309,80800000.0
2007-02-01 22:20:00,237.329,237.413,237.324,237.385,47300001.0
2007-02-01 22:21:00,237.397,237.423,237.361,237.423,51100000.0
2007-02-01 22:22:00,237.419,237.429,237.387,237.387,69500000.0
2007-02-01 22:23:00,237.423,237.453,237.423,237.437,69900000.0
2007-02-01 22:24:00,237.447,237.472,237.415,237.472,54300000.0
2007-02-01 22:25:00,237.464,237.49,237.454,237.454,53700000.0
2007-02-01 22:26:00,237.47,237.47,237.452,237.452,41200000.0
2007-02-01 22:27:00,237.452,237.499,237.452,237.467,185400001.0
2007-02-01 22:28:00,237.497,237.497,237.464,237.474,33400000.0
2007-02-01 22:29:00,237.479,237.501,237.464,237.484,152699998.0
2007-02-01 22:30:00,237.462,237.493,237.459,237.493,34200000.0
2007-02-01 22:31:00,237.475,237.479,237.435,237.471,38900000.0
2007-02-01 22:32:00,237.467,237.471,237.447,237.447,118399999.0
2007-02-01 22:33:00,237.466,237.466,237.424,237.432,191400000.0
2007-02-01 22:34:00,237.463,237.495,237.463,237.472,352699998.0
2007-02-01 22:35:00,237.467,237.495,237.467,237.492,40900000.0
2007-02-01 22:36:00,237.446,237.471,237.437,237.448,123400001.0
2007-02-01 22:37:00,237.471,237.471,237.444,237.457,123000000.0
2007-02-01 22:38:00,237.455,237.455,237.407,237.407,23600000.0
2007-02-01 22:39:00,237.395,237.395,237.363,237.372,28100000.0
2007-02-01 22:40:00,237.341,237.398,237.341,237.347,78100000.0
2007-02-01 22:41:00,237.354,237.391,237.354,237.37,91100001.0
2007-02-01 22:42:00,237.335,237.352,237.32,237.32,59100000.0
2007-02-01 22:43:00,237.363,237.363,237.318,237.322,61500000.0
2007-02-01 22:44:00,237.36,237.37,237.343,237.347,127999999.0
2007-02-01 22:45:00,237.349,237.358,237.326,237.333,89400000.0
2007-02-01 22:46:00,237.356,237.391,237.353,237.358,27600000.0
2007-02-01 22:47:00,237.344,237.391,237.344,237.376,77899999.0
2007-02-01 22:48:00,237.404,237.404,237.349,237.4,80900000.0
2007-02-01 22:49:00,237.409,237.412,237.361,237.361,53200000.0
2007-02-01 22:50:00,237.426,237.431,237.404,237.416,61800000.0
2007-02-01 22:51:00,237.412,237.412,237.36,237.386,120100002.0
2007-02-01 22:52:00,237.404,237.423,237.402,237.402,51700000.0
2007-02-01 22:53:00,237.387,237.405,237.347,237.366,113600000.0
2007-02-01 22:54:00,237.388,237.393,237.383,237.391,37700000.0
2007-02-01 22:55:00,237.372,237.397,237.345,237.397,69699999.0
2007-02-01 22:56:00,237.382,237.403,237.366,237.403,60600000.0
2007-02-01 22:57:00,237.42,237.424,237.392,237.42,91000000.0
2007-02-01 22:58:00,237.432,237.449,237.415,237.415,54600000.0
2007-02-01 22:59:00,237.407,237.432,237.396,237.405,51600000.0
2007-02-01 23:00:00,237.394,237.428,237.393,237.422,42000000.0
2007-02-01 23:01:00,237.428,237.428,237.394,237.413,21500000.0
2007-02-01 23:02:00,237.409,237.423,237.393,237.422,48700000.0
2007-02-01 23:03:00,237.439,237.46,237.425,237.425,81100001.0
2007-02-01 23:04:00,237.447,237.463,237.411,237.454,33100000.0
2007-02-01 23:05:00,237.458,237.462,237.429,237.443,30800000.0
2007-02-01 23:06:00,237.453,237.476,237.436,237.476,47200000.0
2007-02-01 23:07:00,237.455,237.466,237.427,237.433,83700000.0
2007-02-01 23:08:00,237.424,237.43,237.397,237.43,23300000.0
2007-02-01 23:09:00,237.414,237.426,237.413,237.424,50100000.0
2007-02-01 23:10:00,237.414,237.431,237.397,237.415,58400000.0
2007-02-01 23:11:00,237.417,237.431,237.405,237.412,56700000.0
2007-02-01 23:12:00,237.408,237.428,237.408,237.428,12500000.0
2007-02-01 23:13:00,237.393,237.45,237.389,237.45,17100000.0
2007-02-01 23:14:00,237.453,237.465,237.44,237.457,54700000.0
2007-02-01 23:15:00,237.471,237.471,237.44,237.45,47999999.0
2007-02-01 23:16:00,237.431,237.441,237.429,237.437,18100000.0
2007-02-01 23:17:00,237.433,237.48,237.42,237.48,29700000.0
2007-02-01 23:18:00,237.461,237.474,237.447,237.474,48700000.0
2007-02-01 23:19:00,237.461,237.476,237.439,237.455,100900000.0
2007-02-01 23:20:00,237.454,237.454,237.389,237.454,70500001.0
2007-02-01 23:21:00,237.45,237.455,237.404,237.432,48700000.0
2007-02-01 23:22:00,237.434,237.455,237.422,237.455,66900000.0
2007-02-01 23:23:00,237.456,237.471,237.441,237.466,61299999.0
2007-02-01 23:24:00,237.463,237.463,237.428,237.445,53700001.0
2007-02-01 23:25:00,237.422,237.46,237.411,237.459,26500000.0
2007-02-01 23:26:00,237.457,237.475,237.428,237.453,44700000.0
2007-02-01 23:27:00,237.449,237.469,237.442,237.469,48300000.0
2007-02-01 23:28:00,237.433,237.504,237.433,237.477,49400000.0
2007-02-01 23:29:00,237.513,237.542,237.513,237.52,18800000.0
2007-02-01 23:30:00,237.522,237.522,237.455,237.455,25400000.0
2007-02-01 23:31:00,237.484,237.496,237.449,237.468,42300000.0
2007-02-01 23:32:00,237.502,237.502,237.451,237.451,34100000.0
2007-02-01 23:33:00,237.446,237.453,237.426,237.43,43300000.0
2007-02-01 23:34:00,237.455,237.49,237.442,237.48,39100000.0
2007-02-01 23:35:00,237.482,237.488,237.467,237.48,35900000.0
2007-02-01 23:36:00,237.46,237.489,237.452,237.485,48100000.0
2007-02-01 23:37:00,237.478,237.48,237.425,237.468,50000001.0
2007-02-01 23:38:00,237.452,237.486,237.425,237.486,36500000.0
2007-02-01 23:39:00,237.487,237.522,237.473,237.522,41100000.0
2007-02-01 23:40:00,237.525,237.537,237.507,237.519,62800000.0
2007-02-01 23:41:00,237.523,237.523,237.488,237.503,17900000.0
2007-02-01 23:42:00,237.461,237.479,237.431,237.477,82600001.0
2007-02-01 23:43:00,237.481,237.492,237.472,237.492,22600000.0
2007-02-01 23:44:00,237.464,237.483,237.439,237.477,68400000.0
2007-02-01 23:45:00,237.498,237.503,237.484,237.5,43800001.0
2007-02-01 23:46:00,237.509,237.509,237.442,237.447,37300001.0
2007-02-01 23:47:00,237.469,237.469,237.429,237.461,38500000.0
2007-02-01 23:48:00,237.483,237.493,237.458,237.49,68100000.0
2007-02-01 23:49:00,237.471,237.476,237.441,237.464,79399999.0
2007-02-01 23:50:00,237.466,237.467,237.417,237.466,43300000.0
2007-02-01 23:51:00,237.475,237.49,237.475,237.475,43100001.0
2007-02-01 23:52:00,237.474,237.519,237.474,237.513,28700000.0
2007-02-01 23:53:00,237.492,237.492,237.448,237.465,45700000.0
2007-02-01 23:54:00,237.478,237.539,237.467,237.517,61600000.0
2007-02-01 23:55:00,237.533,237.536,237.479,237.483,48400000.0
2007-02-01 23:56:00,237.507,237.538,237.489,237.538,60300001.0
2007-02-01 23:57:00,237.545,237.564,237.496,237.496,100400002.0
2007-02-01 23:58:00,237.524,237.592,237.524,237.535,67200001.0
2007-02-01 23:59:00,237.543,237.555,237.525,237.555,32100000.0
2007-02-02 00:00:00,237.57,237.57,237.538,237.554,62700001.0
2007-02-02 00:01:00,237.5,237.525,237.468,237.496,63400000.0
2007-02-02 00:02:00,237.463,237.491,237.459,237.464,56200001.0
2007-02-02 00:03:00,237.474,237.498,237.454,237.498,46800000.0
2007-02-02 00:04:00,237.502,237.51,237.471,237.471,46300000.0
2007-02-02 00:05:00,237.455,237.455,237.403,237.405,51100000.0
2007-02-02 00:06:00,237.393,237.439,237.388,237.439,25900000.0
2007-02-02 00:07:00,237.447,237.447,237.409,237.423,21600000.0
2007-02-02 00:08:00,237.428,237.428,237.382,237.397,58200000.0
2007-02-02 00:09:00,237.403,237.422,237.387,237.415,47100000.0
2007-02-02 00:10:00,237.422,237.442,237.356,237.374,66700000.0
2007-02-02 00:11:00,237.383,237.394,237.374,237.38,32700000.0
2007-02-02 00:12:00,237.387,237.403,237.382,237.403,59200000.0
2007-02-02 00:13:00,237.384,237.394,237.377,237.378,78700001.0
2007-02-02 00:14:00,237.394,237.394,237.377,237.379,72600000.0
2007-02-02 00:15:00,237.363,237.398,237.357,237.362,20000000.0
2007-02-02 00:16:00,237.385,237.405,237.365,237.39,55800001.0
2007-02-02 00:17:00,237.406,237.414,237.38,237.392,43400000.0
2007-02-02 00:18:00,237.41,237.42,237.375,237.375,31900000.0
2007-02-02 00:19:00,237.4,237.416,237.385,237.416,52600000.0
2007-02-02 00:20:00,237.414,237.44,237.407,237.408,91300000.0
2007-02-02 00:21:00,237.425,237.464,237.425,237.459,49900000.0
2007-02-02 00:22:00,237.452,237.474,237.413,237.434,29600000.0
2007-02-02 00:23:00,237.46,237.467,237.443,237.465,63400000.0
2007-02-02 00:24:00,237.466,237.473,237.444,237.449,41600000.0
2007-02-02 00:25:00,237.481,237.524,237.481,237.489,20200000.0
2007-02-02 00:26:00,237.522,237.526,237.491,237.497,46900000.0
2007-02-02 00:27:00,237.512,237.531,237.512,237.522,74800000.0
2007-02-02 00:28:00,237.507,237.542,237.484,237.542,54200000.0
2007-02-02 00:29:00,237.546,237.6,237.543,237.6,46500001.0
2007-02-02 00:30:00,237.599,237.615,237.577,237.577,31000000.0
2007-02-02 00:31:00,237.564,237.579,237.562,237.562,45100000.0
2007-02-02 00:32:00,237.554,237.554,237.515,237.515,45300000.0
2007-02-02 00:33:00,237.521,237.529,237.458,237.458,38900000.0
2007-02-02 00:34:00,237.49,237.49,237.406,237.406,34800000.0
2007-02-02 00:35:00,237.451,237.459,237.391,237.428,79100000.0
2007-02-02 00:36:00,237.413,237.443,237.399,237.443,21000000.0
2007-02-02 00:37:00,237.447,237.469,237.432,237.455,30800000.0
2007-02-02 00:38:00,237.452,237.471,237.397,237.4,42800000.0
2007-02-02 00:39:00,237.434,237.456,237.421,237.446,44600001.0
2007-02-02 00:40:00,237.458,237.524,237.449,237.496,52500000.0
2007-02-02 00:41:00,237.526,237.596,237.526,237.596,40600001.0
2007-02-02 00:42:00,237.602,237.602,237.576,237.583,17100000.0
2007-02-02 00:43:00,237.586,237.605,237.558,237.562,88299999.0
2007-02-02 00:44:00,237.578,237.582,237.525,237.571,75600000.0
2007-02-02 00:45:00,237.586,237.586,237.525,237.525,60200001.0
2007-02-02 00:46:00,237.559,237.585,237.559,237.585,38700001.0
2007-02-02 00:47:00,237.589,237.589,237.567,237.57,45500000.0
2007-02-02 00:48:00,237.566,237.58,237.564,237.57,54000000.0
2007-02-02 00:49:00,237.569,237.59,237.539,237.541,39300000.0
2007-02-02 00:50:00,237.568,237.568,237.542,237.546,49400000.0
2007-02-02 00:51:00,237.544,237.57,237.539,237.543,54100000.0
2007-02-02 00:52:00,237.538,237.549,237.528,237.549,66799999.0
2007-02-02 00:53:00,237.5,237.538,237.5,237.538,75600000.0
2007-02-02 00:54:00,237.529,237.545,237.52,237.545,49200000.0
2007-02-02 00:55:00,237.541,237.559,237.53,237.552,61900001.0
2007-02-02 00:56:00,237.554,237.568,237.554,237.568,39400000.0
2007-02-02 00:57:00,237.568,237.593,237.551,237.57,58300000.0
2007-02-02 00:58:00,237.549,237.566,237.549,237.562,62300000.0
2007-02-02 00:59:00,237.566,237.566,237.542,237.546,77300000.0
2007-02-02 01:00:00,237.561,237.582,237.553,237.578,33900000.0
2007-02-02 01:01:00,237.55,237.572,237.535,237.537,60500000.0
2007-02-02 01:02:00,237.544,237.578,237.524,237.569,57500000.0
2007-02-02 01:03:00,237.556,237.585,237.551,237.585,21200000.0
2007-02-02 01:04:00,237.571,237.585,237.554,237.576,73600000.0
2007-02-02 01:05:00,237.584,237.608,237.584,237.595,84100000.0
2007-02-02 01:06:00,237.596,237.597,237.58,237.58,58600000.0
2007-02-02 01:07:00,237.596,237.6,237.56,237.564,41100000.0
2007-02-02 01:08:00,237.561,237.597,237.557,237.593,27400000.0
2007-02-02 01:09:00,237.589,237.598,237.569,237.574,91600000.0
2007-02-02 01:10:00,237.606,237.617,237.567,237.567,25200000.0
2007-02-02 01:11:00,237.571,237.571,237.548,237.548,37100000.0
2007-02-02 01:12:00,237.56,237.578,237.534,237.56,40400000.0
2007-02-02 01:13:00,237.575,237.582,237.573,237.575,44100000.0
2007-02-02 01:14:00,237.57,237.573,237.531,237.567,71600000.0
2007-02-02 01:15:00,237.588,237.588,237.562,237.577,49900000.0
2007-02-02 01:16:00,237.594,237.603,237.573,237.598,47300000.0
2007-02-02 01:17:00,237.61,237.625,237.599,237.599,40300000.0
2007-02-02 01:18:00,237.591,237.591,237.531,237.554,63500000.0
2007-02-02 01:19:00,237.558,237.62,237.558,237.62,54300001.0
2007-02-02 01:20:00,237.633,237.656,237.622,237.656,44000000.0
2007-02-02 01:21:00,237.661,237.667,237.65,237.653,74000000.0
2007-02-02 01:22:00,237.641,237.662,237.618,237.653,62600000.0
2007-02-02 01:23:00,237.634,237.654,237.622,237.654,47600000.0
2007-02-02 01:24:00,237.669,237.669,237.64,237.664,54900000.0
2007-02-02 01:25:00,237.645,237.655,237.64,237.655,63100001.0
2007-02-02 01:26:00,237.649,237.666,237.637,237.646,57600000.0
2007-02-02 01:27:00,237.643,237.643,237.575,237.598,53399999.0
2007-02-02 01:28:00,237.597,237.634,237.59,237.634,24800000.0
2007-02-02 01:29:00,237.627,237.646,237.587,237.587,93900001.0
2007-02-02 01:30:00,237.645,237.652,237.625,237.652,46800000.0
2007-02-02 01:31:00,237.631,237.631,237.576,237.628,33700000.0
2007-02-02 01:32:00,237.595,237.642,237.585,237.634,86900000.0
2007-02-02 01:33:00,237.606,237.65,237.591,237.591,60500000.0
2007-02-02 01:34:00,237.586,237.59,237.575,237.581,25600000.0
2007-02-02 01:35:00,237.567,237.59,237.567,237.59,33300000.0
2007-02-02 01:36:00,237.59,237.62,237.578,237.602,47000000.0
2007-02-02 01:37:00,237.638,237.638,237.573,237.573,45400000.0
2007-02-02 01:38:00,237.549,237.576,237.533,237.576,33200000.0
2007-02-02 01:39:00,237.602,237.602,237.563,237.563,49900000.0
2007-02-02 01:40:00,237.594,237.601,237.558,237.598,80400000.0
2007-02-02 01:41:00,237.608,237.63,237.608,237.619,30200000.0
2007-02-02 01:42:00,237.574,237.621,237.574,237.615,62100000.0
2007-02-02 01:43:00,237.606,237.612,237.558,237.566,73500001.0
2007-02-02 01:44:00,237.583,237.583,237.533,237.566,24500000.0
2007-02-02 01:45:00,237.582,237.609,237.574,237.609,37500000.0
2007-02-02 01:46:00,237.601,237.608,237.58,237.59,75400001.0
2007-02-02 01:47:00,237.608,237.63,237.608,237.63,50200000.0
2007-02-02 01:48:00,237.608,237.631,237.608,237.631,19900000.0
2007-02-02 01:49:00,237.629,237.629,237.569,237.616,49300000.0
2007-02-02 01:50:00,237.6,237.613,237.567,237.611,51800000.0
2007-02-02 01:51:00,237.617,237.636,237.617,237.625,40400000.0
2007-02-02 01:52:00,237.595,237.595,237.547,237.555,20400000.0
2007-02-02 01:53:00,237.563,237.602,237.563,237.602,29300000.0
2007-02-02 01:54:00,237.61,237.633,237.605,237.627,56899999.0
2007-02-02 01:55:00,237.623,237.644,237.621,237.626,72200000.0
2007-02-02 01:56:00,237.608,237.608,237.585,237.597,49199999.0
2007-02-02 01:57:00,237.608,237.618,237.591,237.6,48900000.0
2007-02-02 01:58:00,237.602,237.616,237.582,237.612,39600000.0
2007-02-02 01:59:00,237.616,237.629,237.6,237.6,41500000.0
2007-02-02 02:00:00,237.569,237.569,237.519,237.523,36200000.0
2007-02-02 02:01:00,237.526,237.543,237.494,237.508,66800000.0
2007-02-02 02:02:00,237.525,237.525,237.488,237.507,23800000.0
2007-02-02 02:03:00,237.511,237.511,237.454,237.454,39800000.0
2007-02-02 02:04:00,237.455,237.455,237.431,237.447,62300000.0
2007-02-02 02:05:00,237.427,237.433,237.408,237.418,54099999.0
2007-02-02 02:06:00,237.408,237.416,237.37,237.377,64500001.0
2007-02-02 02:07:00,237.399,237.432,237.399,237.416,28100000.0
2007-02-02 02:08:00,237.415,237.441,237.412,237.43,53000000.0
2007-02-02 02:09:00,237.426,237.459,237.422,237.459,37600000.0
2007-02-02 02:10:00,237.462,237.462,237.438,237.453,91400000.0
2007-02-02 02:11:00,237.442,237.442,237.423,237.423,75000000.0
2007-02-02 02:12:00,237.41,237.424,237.406,237.414,64899999.0
2007-02-02 02:13:00,237.415,237.415,237.399,237.405,46700001.0
2007-02-02 02:14:00,237.402,237.407,237.374,237.407,28700000.0
2007-02-02 02:15:00,237.393,237.408,237.378,237.39,54700000.0
2007-02-02 02:16:00,237.375,237.392,237.35,237.374,63800000.0
2007-02-02 02:17:00,237.4,237.423,237.4,237.412,37000000.0
2007-02-02 02:18:00,237.401,237.426,237.401,237.426,46600000.0
2007-02-02 02:19:00,237.42,237.438,237.405,237.405,78599998.0
2007-02-02 02:20:00,237.41,237.425,237.407,237.417,48800000.0
2007-02-02 02:21:00,237.399,237.411,237.387,237.402,42100000.0
2007-02-02 02:22:00,237.41,237.428,237.41,237.421,38600000.0
2007-02-02 02:23:00,237.423,237.423,237.388,237.398,30700000.0
2007-02-02 02:24:00,237.44,237.449,237.433,237.446,20300000.0
2007-02-02 02:25:00,237.448,237.448,237.396,237.428,33000000.0
2007-02-02 02:26:00,237.452,237.515,237.452,237.5,72200000.0
2007-02-02 02:27:00,237.489,237.49,237.461,237.461,42500000.0
2007-02-02 02:28:00,237.498,237.498,237.455,237.463,77700000.0
2007-02-02 02:29:00,237.495,237.504,237.486,237.486,33700000.0
2007-02-02 02:30:00,237.512,237.553,237.512,237.527,37100000.0
2007-02-02 02:31:00,237.54,237.54,237.523,237.525,32700000.0
2007-02-02 02:32:00,237.515,237.517,237.508,237.515,22500000.0
2007-02-02 02:33:00,237.493,237.522,237.479,237.514,43200000.0
2007-02-02 02:34:00,237.507,237.51,237.474,237.494,50500000.0
2007-02-02 02:35:00,237.489,237.502,237.486,237.498,46700000.0
2007-02-02 02:36:00,237.484,237.484,237.447,237.463,29500000.0
2007-02-02 02:37:00,237.48,237.503,237.471,237.491,32600000.0
2007-02-02 02:38:00,237.477,237.495,237.477,237.49,33700000.0
2007-02-02 02:39:00,237.492,237.512,237.471,237.509,46300000.0
2007-02-02 02:40:00,237.513,237.547,237.513,237.542,51500000.0
2007-02-02 02:41:00,237.576,237.589,237.567,237.589,71000000.0
2007-02-02 02:42:00,237.581,237.581,237.51,237.51,40800000.0
2007-02-02 02:43:00,237.569,237.573,237.556,237.573,43900000.0
2007-02-02 02:44:00,237.567,237.598,237.565,237.598,43100000.0
2007-02-02 02:45:00,237.564,237.592,237.558,237.562,42400000.0
2007-02-02 02:46:00,237.548,237.572,237.548,237.568,31800000.0
2007-02-02 02:47:00,237.578,237.58,237.536,237.536,42899999.0
2007-02-02 02:48:00,237.543,237.561,237.536,237.536,48500000.0
2007-02-02 02:49:00,237.539,237.539,237.489,237.491,58900000.0
2007-02-02 02:50:00,237.552,237.565,237.548,237.565,61400000.0
2007-02-02 02:51:00,237.587,237.587,237.559,237.562,51400000.0
2007-02-02 02:52:00,237.552,237.624,237.552,237.601,39200000.0
2007-02-02 02:53:00,237.584,237.599,237.571,237.599,38400000.0
2007-02-02 02:54:00,237.605,237.625,237.589,237.613,35800000.0
2007-02-02 02:55:00,237.614,237.634,237.594,237.626,29300000.0
2007-02-02 02:56:00,237.629,237.695,237.629,237.681,47500001.0
2007-02-02 02:57:00,237.679,237.693,237.669,237.693,43500001.0
2007-02-02 02:58:00,237.7,237.715,237.688,237.715,26200000.0
2007-02-02 02:59:00,237.705,237.705,237.678,237.702,85299999.0
2007-02-02 03:00:00,237.683,237.683,237.654,237.657,55600000.0
2007-02-02 03:01:00,237.643,237.643,237.576,237.589,54300000.0
2007-02-02 03:02:00,237.58,237.603,237.574,237.597,88000001.0
2007-02-02 03:03:00,237.59,237.597,237.565,237.58,54499999.0
2007-02-02 03:04:00,237.564,237.57,237.548,237.558,53600000.0
2007-02-02 03:05:00,237.521,237.556,237.488,237.513,48800000.0
2007-02-02 03:06:00,237.526,237.526,237.482,237.502,111800001.0
2007-02-02 03:07:00,237.477,237.495,237.475,237.495,41800000.0
2007-02-02 03:08:00,237.517,237.517,237.491,237.497,27500000.0
2007-02-02 03:09:00,237.525,237.528,237.508,237.518,46000000.0
2007-02-02 03:10:00,237.502,237.518,237.49,237.506,69499999.0
2007-02-02 03:11:00,237.503,237.505,237.467,237.496,86300000.0
2007-02-02 03:12:00,237.501,237.501,237.478,237.487,33900000.0
2007-02-02 03:13:00,237.514,237.514,237.457,237.464,50900000.0
2007-02-02 03:14:00,237.478,237.522,237.478,237.52,26600001.0
2007-02-02 03:15:00,237.533,237.536,237.509,237.52,25100000.0
2007-02-02 03:16:00,237.506,237.508,237.484,237.508,50100000.0
2007-02-02 03:17:00,237.502,237.519,237.487,237.498,73999999.0
2007-02-02 03:18:00,237.499,237.522,237.485,237.499,74100000.0
2007-02-02 03:19:00,237.507,237.514,237.465,237.495,78999998.0
2007-02-02 03:20:00,237.485,237.491,237.472,237.472,23900000.0
2007-02-02 03:21:00,237.522,237.524,237.469,237.502,93000000.0
2007-02-02 03:22:00,237.511,237.511,237.486,237.492,57000000.0
2007-02-02 03:23:00,237.445,237.502,237.445,237.489,48000000.0
2007-02-02 03:24:00,237.509,237.525,237.496,237.517,43600000.0
2007-02-02 03:25:00,237.463,237.486,237.448,237.464,68000000.0
2007-02-02 03:26:00,237.51,237.526,237.51,237.516,38900000.0
2007-02-02 03:27:00,237.521,237.522,237.493,237.498,52200000.0
2007-02-02 03:28:00,237.547,237.552,237.519,237.528,22900000.0
2007-02-02 03:29:00,237.536,237.544,237.522,237.522,25200000.0
2007-02-02 03:30:00,237.491,237.528,237.491,237.507,35500000.0
2007-02-02 03:31:00,237.529,237.529,237.476,237.508,61700001.0
2007-02-02 03:32:00,237.474,237.518,237.465,237.518,47600000.0
2007-02-02 03:33:00,237.529,237.533,237.476,237.507,37500000.0
2007-02-02 03:34:00,237.518,237.553,237.518,237.522,37600000.0
2007-02-02 03:35:00,237.529,237.541,237.469,237.469,91800000.0
2007-02-02 03:36:00,237.498,237.528,237.498,237.512,68500000.0
2007-02-02 03:37:00,237.527,237.547,237.516,237.528,35200000.0
2007-02-02 03:38:00,237.534,237.535,237.504,237.523,46299999.0
2007-02-02 03:39:00,237.524,237.528,237.465,237.508,59300000.0
2007-02-02 03:40:00,237.488,237.499,237.465,237.499,59200000.0
2007-02-02 03:41:00,237.499,237.501,237.482,237.49,63800000.0
2007-02-02 03:42:00,237.496,237.51,237.479,237.479,70400000.0
2007-02-02 03:43:00,237.483,237.506,237.483,237.492,31600000.0
2007-02-02 03:44:00,237.498,237.498,237.449,237.451,34500000.0
2007-02-02 03:45:00,237.499,237.499,237.489,237.489,17600000.0
2007-02-02 03:46:00,237.485,237.488,237.464,237.48,36600000.0
2007-02-02 03:47:00,237.491,237.492,237.458,237.492,52700000.0
2007-02-02 03:48:00,237.482,237.492,237.473,237.492,55199998.0
2007-02-02 03:49:00,237.48,237.48,237.458,237.459,42300000.0
2007-02-02 03:50:00,237.446,237.446,237.418,237.422,33400000.0
2007-02-02 03:51:00,237.458,237.462,237.444,237.456,43500000.0
2007-02-02 03:52:00,237.447,237.47,237.433,237.447,40000000.0
2007-02-02 03:53:00,237.446,237.497,237.425,237.497,44100000.0
2007-02-02 03:54:00,237.451,237.451,237.419,237.438,20300000.0
2007-02-02 03:55:00,237.434,237.434,237.394,237.395,46600000.0
2007-02-02 03:56:00,237.43,237.457,237.43,237.448,68499999.0
2007-02-02 03:57:00,237.44,237.462,237.437,237.451,49800001.0
2007-02-02 03:58:00,237.421,237.439,237.384,237.43,68200000.0
2007-02-02 03:59:00,237.455,237.466,237.385,237.385,33100000.0
2007-02-02 04:00:00,237.431,237.438,237.396,237.411,61300000.0
2007-02-02 04:01:00,237.445,237.453,237.442,237.442,78700000.0
2007-02-02 04:02:00,237.426,237.459,237.409,237.439,85699999.0
2007-02-02 04:03:00,237.424,237.442,237.416,237.442,57400000.0
2007-02-02 04:04:00,237.391,237.427,237.391,237.421,28100000.0
2007-02-02 04:05:00,237.421,237.439,237.414,237.414,37500000.0
2007-02-02 04:06:00,237.43,237.43,237.371,237.371,53200000.0
2007-02-02 04:07:00,237.418,237.427,237.401,237.427,73700000.0
2007-02-02 04:08:00,237.419,237.428,237.38,237.427,55200000.0
2007-02-02 04:09:00,237.425,237.434,237.408,237.408,74200000.0
2007-02-02 04:10:00,237.425,237.439,237.417,237.425,36700000.0
2007-02-02 04:11:00,237.4,237.439,237.394,237.418,44100000.0
2007-02-02 04:12:00,237.424,237.444,237.394,237.413,61200000.0
2007-02-02 04:13:00,237.415,237.432,237.409,237.431,38300000.0
2007-02-02 04:14:00,237.416,237.435,237.415,237.426,49600000.0
2007-02-02 04:15:00,237.436,237.459,237.434,237.454,83800001.0
2007-02-02 04:16:00,237.447,237.454,237.438,237.447,63600001.0
2007-02-02 04:17:00,237.435,237.445,237.43,237.445,29000000.0
2007-02-02 04:18:00,237.437,237.437,237.425,237.435,33300000.0
2007-02-02 04:19:00,237.446,237.463,237.446,237.463,26600000.0
2007-02-02 04:20:00,237.454,237.456,237.416,237.431,30300000.0
2007-02-02 04:21:00,237.414,237.432,237.403,237.412,75000001.0
2007-02-02 04:22:00,237.416,237.435,237.405,237.407,51400000.0
2007-02-02 04:23:00,237.424,237.458,237.424,237.426,36499999.0
2007-02-02 04:24:00,237.4,237.438,237.388,237.438,44100000.0
2007-02-02 04:25:00,237.426,237.452,237.419,237.452,39300000.0
2007-02-02 04:26:00,237.445,237.451,237.415,237.415,41200000.0
2007-02-02 04:27:00,237.422,237.464,237.422,237.464,60500000.0
2007-02-02 04:28:00,237.455,237.462,237.444,237.452,23000000.0
2007-02-02 04:29:00,237.454,237.459,237.44,237.44,48100001.0
2007-02-02 04:30:00,237.417,237.442,237.417,237.425,45100000.0
2007-02-02 04:31:00,237.434,237.455,237.434,237.455,41100000.0
2007-02-02 04:32:00,237.457,237.469,237.424,237.432,35900000.0
2007-02-02 04:33:00,237.435,237.448,237.435,237.448,74499999.0
2007-02-02 04:34:00,237.375,237.404,237.375,237.392,45500000.0
2007-02-02 04:35:00,237.406,237.461,237.406,237.427,34500000.0
2007-02-02 04:36:00,237.411,237.413,237.393,237.405,47099999.0
2007-02-02 04:37:00,237.415,237.462,237.41,237.45,31100000.0
2007-02-02 04:38:00,237.449,237.449,237.391,237.433,40300000.0
2007-02-02 04:39:00,237.414,237.439,237.406,237.434,51500000.0
2007-02-02 04:40:00,237.458,237.458,237.403,237.438,32300000.0
2007-02-02 04:41:00,237.446,237.491,237.429,237.491,23800000.0
2007-02-02 04:42:00,237.492,237.492,237.411,237.411,47000000.0
2007-02-02 04:43:00,237.427,237.427,237.351,237.352,102600001.0
2007-02-02 04:44:00,237.417,237.417,237.378,237.378,64100000.0
2007-02-02 04:45:00,237.378,237.435,237.378,237.408,50200000.0
2007-02-02 04:46:00,237.388,237.42,237.376,237.376,31600000.0
2007-02-02 04:47:00,237.376,237.387,237.359,237.373,49399999.0
2007-02-02 04:48:00,237.397,237.397,237.366,237.396,42700000.0
2007-02-02 04:49:00,237.379,237.379,237.346,237.346,14800000.0
2007-02-02 04:50:00,237.4,237.407,237.394,237.394,52899999.0
2007-02-02 04:51:00,237.392,237.392,237.341,237.377,37400000.0
2007-02-02 04:52:00,237.392,237.411,237.367,237.387,64500001.0
2007-02-02 04:53:00,237.409,237.409,237.368,237.4,56699999.0
2007-02-02 04:54:00,237.401,237.436,237.376,237.436,67400000.0
2007-02-02 04:55:00,237.442,237.443,237.399,237.399,50900000.0
2007-02-02 04:56:00,237.421,237.431,237.408,237.428,60400001.0
2007-02-02 04:57:00,237.432,237.434,237.409,237.409,41900000.0
2007-02-02 04:58:00,237.407,237.424,237.388,237.395,61399999.0
2007-02-02 04:59:00,237.409,237.414,237.38,237.39,40000000.0
2007-02-02 05:00:00,237.385,237.402,237.374,237.385,37200000.0
2007-02-02 05:01:00,237.381,237.382,237.341,237.382,46299999.0
2007-02-02 05:02:00,237.379,237.396,237.371,237.396,69199999.0
2007-02-02 05:03:00,237.386,237.401,237.377,237.388,89599999.0
2007-02-02 05:04:00,237.392,237.414,237.376,237.414,30400000.0
2007-02-02 05:05:00,237.428,237.445,237.404,237.43,47400001.0
2007-02-02 05:06:00,237.415,237.424,237.41,237.41,55000001.0
2007-02-02 05:07:00,237.416,237.427,237.411,237.411,40400000.0
2007-02-02 05:08:00,237.398,237.439,237.398,237.426,41200000.0
2007-02-02 05:09:00,237.422,237.446,237.39,237.39,25000000.0
2007-02-02 05:10:00,237.441,237.441,237.402,237.429,45100000.0
2007-02-02 05:11:00,237.434,237.435,237.413,237.431,42000000.0
2007-02-02 05:12:00,237.427,237.44,237.42,237.44,20100000.0
2007-02-02 05:13:00,237.441,237.451,237.428,237.433,64799999.0
2007-02-02 05:14:00,237.455,237.465,237.438,237.447,59500000.0
2007-02-02 05:15:00,237.424,237.442,237.397,237.397,41400000.0
2007-02-02 05:16:00,237.412,237.466,237.412,237.465,44699999.0
2007-02-02 05:17:00,237.464,237.478,237.452,237.459,45900000.0
2007-02-02 05:18:00,237.472,237.472,237.455,237.455,47099999.0
2007-02-02 05:19:00,237.455,237.483,237.45,237.472,36900000.0
2007-02-02 05:20:00,237.482,237.482,237.43,237.443,49100000.0
2007-02-02 05:21:00,237.473,237.477,237.448,237.448,43300000.0
2007-02-02 05:22:00,237.464,237.472,237.442,237.457,36200000.0
2007-02-02 05:23:00,237.438,237.462,237.407,237.462,90000000.0
2007-02-02 05:24:00,237.464,237.464,237.435,237.454,56400000.0
2007-02-02 05:25:00,237.436,237.463,237.405,237.463,39600000.0
2007-02-02 05:26:00,237.432,237.457,237.411,237.434,81799999.0
2007-02-02 05:27:00,237.45,237.454,237.436,237.454,69799999.0
2007-02-02 05:28:00,237.466,237.48,237.446,237.48,47500000.0
2007-02-02 05:29:00,237.472,237.485,237.467,237.477,74400000.0
2007-02-02 05:30:00,237.488,237.49,237.432,237.45,54600000.0
2007-02-02 05:31:00,237.464,237.464,237.437,237.446,35900000.0
2007-02-02 05:32:00,237.455,237.458,237.437,237.438,80100001.0
2007-02-02 05:33:00,237.436,237.452,237.435,237.44,45000000.0
2007-02-02 05:34:00,237.441,237.441,237.429,237.429,10600000.0
2007-02-02 05:35:00,237.437,237.446,237.424,237.44,63300000.0
2007-02-02 05:36:00,237.423,237.482,237.415,237.47,39500000.0
2007-02-02 05:37:00,237.433,237.449,237.399,237.449,25000000.0
2007-02-02 05:38:00,237.441,237.482,237.428,237.477,41700000.0
2007-02-02 05:39:00,237.436,237.485,237.436,237.479,35500000.0
2007-02-02 05:40:00,237.507,237.507,237.477,237.507,45000000.0
2007-02-02 05:41:00,237.492,237.521,237.492,237.517,55300000.0
2007-02-02 05:42:00,237.522,237.522,237.456,237.483,41400000.0
2007-02-02 05:43:00,237.497,237.526,237.488,237.515,37900000.0
2007-02-02 05:44:00,237.529,237.529,237.47,237.482,66100001.0
2007-02-02 05:45:00,237.517,237.519,237.492,237.506,44500000.0
2007-02-02 05:46:00,237.509,237.528,237.505,237.525,61300000.0
2007-02-02 05:47:00,237.516,237.516,237.476,237.476,23300000.0
2007-02-02 05:48:00,237.52,237.52,237.454,237.517,68300000.0
2007-02-02 05:49:00,237.514,237.514,237.494,237.503,35500000.0
2007-02-02 05:50:00,237.472,237.543,237.472,237.533,91199999.0
2007-02-02 05:51:00,237.532,237.564,237.532,237.537,31100000.0
2007-02-02 05:52:00,237.547,237.555,237.51,237.555,46800000.0
2007-02-02 05:53:00,237.545,237.563,237.538,237.547,40300000.0
2007-02-02 05:54:00,237.524,237.524,237.463,237.463,28500000.0
2007-02-02 05:55:00,237.512,237.539,237.503,237.503,62900000.0
2007-02-02 05:56:00,237.542,237.557,237.538,237.545,75000000.0
2007-02-02 05:57:00,237.576,237.576,237.516,237.516,29700000.0
2007-02-02 05:58:00,237.526,237.537,237.489,237.489,55700001.0
2007-02-02 05:59:00,237.511,237.524,237.5,237.51,66300000.0
2007-02-02 06:00:00,237.496,237.496,237.467,237.48,42100000.0
2007-02-02 06:01:00,237.479,237.494,237.469,237.477,41700000.0
2007-02-02 06:02:00,237.481,237.505,237.474,237.505,67400001.0
2007-02-02 06:03:00,237.49,237.502,237.453,237.453,18800000.0
2007-02-02 06:04:00,237.501,237.516,237.494,237.5,74200000.0
2007-02-02 06:05:00,237.479,237.495,237.471,237.48,40800000.0
2007-02-02 06:06:00,237.458,237.483,237.43,237.433,72200000.0
2007-02-02 06:07:00,237.428,237.504,237.428,237.49,66400000.0
2007-02-02 06:08:00,237.476,237.488,237.466,237.488,45200000.0
2007-02-02 06:09:00,237.488,237.498,237.438,237.46,48500000.0
2007-02-02 06:10:00,237.474,237.488,237.458,237.481,26300000.0
2007-02-02 06:11:00,237.475,237.499,237.454,237.498,18800000.0
2007-02-02 06:12:00,237.473,237.51,237.442,237.499,63000000.0
2007-02-02 06:13:00,237.461,237.477,237.446,237.472,53200000.0
2007-02-02 06:14:00,237.495,237.499,237.475,237.481,53800000.0
2007-02-02 06:15:00,237.47,237.493,237.457,237.486,46900000.0
2007-02-02 06:16:00,237.489,237.499,237.485,237.499,45900000.0
2007-02-02 06:17:00,237.513,237.521,237.451,237.521,51000000.0
2007-02-02 06:18:00,237.514,237.514,237.494,237.51,44900000.0
2007-02-02 06:19:00,237.538,237.543,237.497,237.511,56500000.0
2007-02-02 06:20:00,237.52,237.539,237.503,237.539,39300000.0
2007-02-02 06:21:00,237.524,237.524,237.485,237.51,38400000.0
2007-02-02 06:22:00,237.518,237.534,237.499,237.499,47000001.0
2007-02-02 06:23:00,237.498,237.529,237.488,237.529,48000000.0
2007-02-02 06:24:00,237.524,237.541,237.511,237.52,55300000.0
2007-02-02 06:25:00,237.534,237.552,237.534,237.545,14300000.0
2007-02-02 06:26:00,237.507,237.558,237.507,237.558,42900001.0
2007-02-02 06:27:00,237.543,237.558,237.534,237.545,54300000.0
2007-02-02 06:28:00,237.562,237.568,237.534,237.545,33600000.0
2007-02-02 06:29:00,237.528,237.54,237.498,237.498,95500000.0
2007-02-02 06:30:00,237.538,237.538,237.511,237.514,23900000.0
2007-02-02 06:31:00,237.548,237.553,237.522,237.522,68400000.0
2007-02-02 06:32:00,237.518,237.518,237.488,237.504,24000000.0
2007-02-02 06:33:00,237.521,237.54,237.511,237.531,58199999.0
2007-02-02 06:34:00,237.539,237.566,237.528,237.566,65900000.0
2007-02-02 06:35:00,237.564,237.57,237.555,237.555,24400000.0
2007-02-02 06:36:00,237.553,237.572,237.538,237.572,64400000.0
2007-02-02 06:37:00,237.576,237.576,237.522,237.538,62500000.0
2007-02-02 06:38:00,237.559,237.576,237.547,237.553,63499999.0
2007-02-02 06:39:00,237.578,237.599,237.575,237.575,60700000.0
2007-02-02 06:40:00,237.561,237.561,237.496,237.503,65900000.0
2007-02-02 06:41:00,237.554,237.555,237.506,237.506,13700000.0
2007-02-02 06:42:00,237.488,237.488,237.452,237.464,64200000.0
2007-02-02 06:43:00,237.487,237.505,237.441,237.441,80199999.0
2007-02-02 06:44:00,237.497,237.503,237.464,237.489,81100001.0
2007-02-02 06:45:00,237.503,237.503,237.483,237.496,13400000.0
2007-02-02 06:46:00,237.485,237.507,237.484,237.503,77299999.0
2007-02-02 06:47:00,237.502,237.504,237.478,237.482,24300000.0
2007-02-02 06:48:00,237.491,237.512,237.486,237.512,32900000.0
2007-02-02 06:49:00,237.495,237.512,237.472,237.472,30700000.0
2007-02-02 06:50:00,237.463,237.492,237.463,237.474,81799998.0
2007-02-02 06:51:00,237.478,237.501,237.456,237.48,54300000.0
2007-02-02 06:52:00,237.477,237.507,237.466,237.479,61400000.0
2007-02-02 06:53:00,237.475,237.529,237.454,237.529,69099999.0
2007-02-02 06:54:00,237.507,237.507,237.443,237.446,29100000.0
2007-02-02 06:55:00,237.499,237.512,237.493,237.512,37700000.0
2007-02-02 06:56:00,237.506,237.515,237.504,237.515,31500000.0
2007-02-02 06:57:00,237.472,237.507,237.469,237.507,29900000.0
2007-02-02 06:58:00,237.461,237.5,237.461,237.5,26700000.0
2007-02-02 06:59:00,237.511,237.536,237.5,237.524,31400000.0
2007-02-02 07:00:00,237.524,237.545,237.517,237.519,48100001.0
2007-02-02 07:01:00,237.512,237.515,237.477,237.48,62799999.0
2007-02-02 07:02:00,237.475,237.481,237.43,237.43,49200000.0
2007-02-02 07:03:00,237.485,237.495,237.393,237.393,43700000.0
2007-02-02 07:04:00,237.403,237.472,237.403,237.457,23200000.0
2007-02-02 07:05:00,237.471,237.504,237.471,237.474,61300000.0
2007-02-02 07:06:00,237.467,237.483,237.441,237.467,40600000.0
2007-02-02 07:07:00,237.466,237.478,237.416,237.478,43400000.0
2007-02-02 07:08:00,237.466,237.466,237.368,237.368,48000000.0
2007-02-02 07:09:00,237.447,237.455,237.426,237.446,24300000.0
2007-02-02 07:10:00,237.473,237.492,237.458,237.482,59600000.0
2007-02-02 07:11:00,237.489,237.518,237.489,237.498,29200000.0
2007-02-02 07:12:00,237.496,237.507,237.477,237.505,56700000.0
2007-02-02 07:13:00,237.492,237.519,237.489,237.519,62000000.0
2007-02-02 07:14:00,237.527,237.529,237.477,237.51,29900000.0
2007-02-02 07:15:00,237.508,237.508,237.484,237.492,30800000.0
2007-02-02 07:16:00,237.506,237.506,237.462,237.465,40500000.0
2007-02-02 07:17:00,237.503,237.529,237.503,237.521,27500000.0
2007-02-02 07:18:00,237.531,237.532,237.501,237.506,40299999.0
2007-02-02 07:19:00,237.519,237.527,237.49,237.493,35000000.0
2007-02-02 07:20:00,237.509,237.535,237.501,237.535,67400000.0
2007-02-02 07:21:00,237.541,237.557,237.541,237.547,52700000.0
2007-02-02 07:22:00,237.547,237.559,237.546,237.548,33900000.0
2007-02-02 07:23:00,237.54,237.597,237.52,237.59,96200001.0
2007-02-02 07:24:00,237.612,237.623,237.556,237.56,41600000.0
2007-02-02 07:25:00,237.615,237.629,237.569,237.582,87900001.0
2007-02-02 07:26:00,237.594,237.631,237.594,237.628,26900000.0
2007-02-02 07:27:00,237.624,237.655,237.623,237.64,38100000.0
2007-02-02 07:28:00,237.642,237.642,237.597,237.607,53400000.0
2007-02-02 07:29:00,237.598,237.638,237.583,237.638,55000000.0
2007-02-02 07:30:00,237.638,237.653,237.623,237.644,78800000.0
2007-02-02 07:31:00,237.646,237.658,237.623,237.658,97400000.0
2007-02-02 07:32:00,237.646,237.65,237.619,237.65,63400001.0
2007-02-02 07:33:00,237.624,237.649,237.613,237.628,29300000.0
2007-02-02 07:34:00,237.645,237.646,237.631,237.635,50600001.0
2007-02-02 07:35:00,237.649,237.649,237.62,237.646,55200001.0
2007-02-02 07:36:00,237.638,237.638,237.601,237.62,51300001.0
2007-02-02 07:37:00,237.614,237.622,237.608,237.609,30600000.0
2007-02-02 07:38:00,237.607,237.63,237.596,237.63,26500000.0
2007-02-02 07:39:00,237.624,237.65,237.624,237.638,38700000.0
2007-02-02 07:40:00,237.642,237.642,237.586,237.602,25400000.0
2007-02-02 07:41:00,237.6,237.601,237.589,237.595,38900000.0
2007-02-02 07:42:00,237.598,237.611,237.579,237.611,58500001.0
2007-02-02 07:43:00,237.588,237.633,237.587,237.629,54000001.0
2007-02-02 07:44:00,237.596,237.618,237.589,237.602,46800000.0
2007-02-02 07:45:00,237.595,237.596,237.572,237.575,51700000.0
2007-02-02 07:46:00,237.578,237.597,237.577,237.595,34000000.0
2007-02-02 07:47:00,237.599,237.611,237.588,237.604,62299999.0
2007-02-02 07:48:00,237.603,237.603,237.577,237.601,36400000.0
2007-02-02 07:49:00,237.596,237.629,237.577,237.629,33600000.0
2007-02-02 07:50:00,237.642,237.642,237.599,237.605,47900000.0
2007-02-02 07:51:00,237.605,237.625,237.595,237.625,51300000.0
2007-02-02 07:52:00,237.61,237.649,237.604,237.635,61700000.0
2007-02-02 07:53:00,237.635,237.65,237.626,237.643,50100001.0
2007-02-02 07:54:00,237.631,237.64,237.583,237.64,66800000.0
2007-02-02 07:55:00,237.63,237.66,237.63,237.639,18300000.0
2007-02-02 07:56:00,237.61,237.624,237.59,237.602,73199999.0
2007-02-02 07:57:00,237.635,237.651,237.601,237.618,47800000.0
2007-02-02 07:58:00,237.623,237.634,237.585,237.585,87700000.0
2007-02-02 07:59:00,237.587,237.595,237.573,237.588,45400000.0
2007-02-02 08:00:00,237.589,237.604,237.578,237.587,68399998.0
2007-02-02 08:01:00,237.579,237.585,237.548,237.562,30200000.0
2007-02-02 08:02:00,237.584,237.585,237.571,237.576,55000000.0
2007-02-02 08:03:00,237.535,237.567,237.525,237.554,45300000.0
2007-02-02 08:04:00,237.541,237.563,237.515,237.53,42300000.0
2007-02-02 08:05:00,237.552,237.555,237.537,237.548,39900000.0
2007-02-02 08:06:00,237.547,237.564,237.511,237.564,63999999.0
2007-02-02 08:07:00,237.556,237.577,237.528,237.575,62600000.0
2007-02-02 08:08:00,237.568,237.568,237.527,237.527,56000000.0
2007-02-02 08:09:00,237.528,237.536,237.498,237.498,24800000.0
2007-02-02 08:10:00,237.505,237.529,237.5,237.522,43100000.0
2007-02-02 08:11:00,237.537,237.562,237.53,237.562,26400000.0
2007-02-02 08:12:00,237.563,237.578,237.555,237.555,53600001.0
2007-02-02 08:13:00,237.567,237.567,237.538,237.539,32200000.0
2007-02-02 08:14:00,237.534,237.555,237.516,237.548,81599999.0
2007-02-02 08:15:00,237.549,237.568,237.544,237.544,31300000.0
2007-02-02 08:16:00,237.563,237.564,237.542,237.554,29000000.0
2007-02-02 08:17:00,237.564,237.565,237.541,237.565,79600000.0
2007-02-02 08:18:00,237.565,237.565,237.554,237.554,26000000.0
2007-02-02 08:19:00,237.555,237.563,237.543,237.545,50300000.0
2007-02-02 08:20:00,237.554,237.558,237.516,237.516,40500000.0
2007-02-02 08:21:00,237.567,237.567,237.539,237.541,80800000.0
2007-02-02 08:22:00,237.579,237.588,237.579,237.586,10000000.0
2007-02-02 08:23:00,237.575,237.575,237.522,237.57,74200000.0
2007-02-02 08:24:00,237.572,237.603,237.537,237.603,42100000.0
2007-02-02 08:25:00,237.606,237.606,237.566,237.587,45000000.0
2007-02-02 08:26:00,237.562,237.573,237.546,237.573,25500000.0
2007-02-02 08:27:00,237.575,237.575,237.522,237.522,19600000.0
2007-02-02 08:28:00,237.53,237.539,237.478,237.478,32400000.0
2007-02-02 08:29:00,237.476,237.481,237.437,237.461,55400000.0
2007-02-02 08:30:00,237.458,237.471,237.443,237.47,39100000.0
2007-02-02 08:31:00,237.424,237.457,237.419,237.452,74400001.0
2007-02-02 08:32:00,237.46,237.465,237.432,237.465,97500000.0
2007-02-02 08:33:00,237.462,237.479,237.448,237.45,81200000.0
2007-02-02 08:34:00,237.465,237.465,237.414,237.442,91700001.0
2007-02-02 08:35:00,237.426,237.465,237.425,237.465,45800000.0
2007-02-02 08:36:00,237.445,237.47,237.427,237.47,38499999.0
2007-02-02 08:37:00,237.468,237.482,237.448,237.482,53300000.0
2007-02-02 08:38:00,237.481,237.481,237.404,237.408,28300000.0
2007-02-02 08:39:00,237.416,237.438,237.386,237.419,64700001.0
2007-02-02 08:40:00,237.438,237.518,237.436,237.518,24900000.0
2007-02-02 08:41:00,237.522,237.522,237.492,237.505,38800000.0
2007-02-02 08:42:00,237.528,237.554,237.523,237.53,74400000.0
2007-02-02 08:43:00,237.537,237.542,237.5,237.525,68200001.0
2007-02-02 08:44:00,237.539,237.555,237.471,237.512,49100000.0
2007-02-02 08:45:00,237.515,237.539,237.515,237.529,23900000.0
2007-02-02 08:46:00,237.544,237.56,237.532,237.532,32300000.0
2007-02-02 08:47:00,237.509,237.528,237.481,237.516,44300000.0
2007-02-02 08:48:00,237.51,237.51,237.447,237.491,23500000.0
2007-02-02 08:49:00,237.481,237.51,237.466,237.51,79899999.0
2007-02-02 08:50:00,237.515,237.526,237.498,237.526,53500000.0
2007-02-02 08:51:00,237.496,237.514,237.473,237.514,49700000.0
2007-02-02 08:52:00,237.52,237.52,237.488,237.509,52300000.0
2007-02-02 08:53:00,237.5,237.522,237.5,237.514,30300000.0
2007-02-02 08:54:00,237.52,237.549,237.52,237.525,82200002.0
2007-02-02 08:55:00,237.522,237.557,237.51,237.555,80299999.0
2007-02-02 08:56:00,237.538,237.547,237.524,237.524,37600000.0
2007-02-02 08:57:00,237.517,237.539,237.517,237.53,30200000.0
2007-02-02 08:58:00,237.53,237.53,237.505,237.514,45600000.0
2007-02-02 08:59:00,237.53,237.549,237.526,237.539,40100000.0
2007-02-02 09:00:00,237.533,237.589,237.533,237.587,46700000.0
2007-02-02 09:01:00,237.598,237.615,237.582,237.582,66600000.0
2007-02-02 09:02:00,237.607,237.636,237.576,237.576,32300000.0
2007-02-02 09:03:00,237.561,237.576,237.551,237.573,29200000.0
2007-02-02 09:04:00,237.549,237.587,237.538,237.578,37700000.0
2007-02-02 09:05:00,237.577,237.579,237.56,237.572,47300000.0
2007-02-02 09:06:00,237.568,237.592,237.568,237.571,49700000.0
2007-02-02 09:07:00,237.559,237.578,237.557,237.578,21700000.0
2007-02-02 09:08:00,237.57,237.59,237.57,237.58,71600000.0
2007-02-02 09:09:00,237.583,237.616,237.573,237.603,49100001.0
2007-02-02 09:10:00,237.621,237.645,237.609,237.638,45800000.0
2007-02-02 09:11:00,237.637,237.639,237.553,237.601,40400000.0
2007-02-02 09:12:00,237.629,237.642,237.592,237.618,44400000.0
2007-02-02 09:13:00,237.61,237.61,237.566,237.566,33899999.0
2007-02-02 09:14:00,237.551,237.551,237.51,237.51,36500001.0
2007-02-02 09:15:00,237.523,237.566,237.523,237.559,55700000.0
2007-02-02 09:16:00,237.572,237.578,237.531,237.531,34700000.0
2007-02-02 09:17:00,237.518,237.564,237.518,237.564,32600000.0
2007-02-02 09:18:00,237.565,237.603,237.565,237.596,58200000.0
2007-02-02 09:19:00,237.594,237.596,237.476,237.479,36900000.0
2007-02-02 09:20:00,237.437,237.453,237.4,237.4,46999999.0
2007-02-02 09:21:00,237.422,237.429,237.389,237.392,24300000.0
2007-02-02 09:22:00,237.399,237.412,237.376,237.392,52900000.0
2007-02-02 09:23:00,237.402,237.426,237.391,237.423,45400000.0
2007-02-02 09:24:00,237.446,237.463,237.415,237.456,50299999.0
2007-02-02 09:25:00,237.482,237.483,237.431,237.444,38500000.0
2007-02-02 09:26:00,237.452,237.455,237.406,237.406,42899999.0
2007-02-02 09:27:00,237.422,237.425,237.409,237.415,118200001.0
2007-02-02 09:28:00,237.424,237.44,237.402,237.402,47400001.0
2007-02-02 09:29:00,237.36,237.408,237.347,237.383,58800000.0
2007-02-02 09:30:00,237.388,237.399,237.32,237.32,24300000.0
2007-02-02 09:31:00,237.295,237.338,237.293,237.338,43100000.0
2007-02-02 09:32:00,237.347,237.347,237.311,237.311,29700000.0
2007-02-02 09:33:00,237.322,237.354,237.315,237.315,33800000.0
2007-02-02 09:34:00,237.319,237.323,237.286,237.309,92500001.0
2007-02-02 09:35:00,237.33,237.348,237.297,237.34,41300000.0
2007-02-02 09:36:00,237.35,237.386,237.336,237.353,46100000.0
2007-02-02 09:37:00,237.347,237.379,237.345,237.379,74200000.0
2007-02-02 09:38:00,237.374,237.379,237.35,237.369,67100000.0
2007-02-02 09:39:00,237.377,237.377,237.349,237.363,47200000.0
2007-02-02 09:40:00,237.38,237.38,237.342,237.362,19900000.0
2007-02-02 09:41:00,237.361,237.41,237.356,237.41,53100000.0
2007-02-02 09:42:00,237.404,237.43,237.394,237.394,52699999.0
2007-02-02 09:43:00,237.389,237.422,237.368,237.422,49800000.0
2007-02-02 09:44:00,237.402,237.404,237.386,237.394,27100000.0
2007-02-02 09:45:00,237.391,237.406,237.388,237.401,40700000.0
2007-02-02 09:46:00,237.399,237.449,237.399,237.43,34300000.0
2007-02-02 09:47:00,237.433,237.433,237.413,237.42,52400000.0
2007-02-02 09:48:00,237.425,237.433,237.422,237.43,45500000.0
2007-02-02 09:49:00,237.436,237.456,237.428,237.428,40700000.0
2007-02-02 09:50:00,237.465,237.465,237.42,237.444,37700000.0
2007-02-02 09:51:00,237.455,237.466,237.427,237.427,41700000.0
2007-02-02 09:52:00,237.449,237.47,237.44,237.47,59300001.0
2007-02-02 09:53:00,237.503,237.536,237.497,237.523,70399999.0
2007-02-02 09:54:00,237.517,237.542,237.508,237.508,55700000.0
2007-02-02 09:55:00,237.526,237.526,237.501,237.514,58700001.0
2007-02-02 09:56:00,237.516,237.529,237.488,237.494,53100001.0
2007-02-02 09:57:00,237.482,237.492,237.447,237.447,43100000.0
2007-02-02 09:58:00,237.455,237.462,237.441,237.462,55299998.0
2007-02-02 09:59:00,237.469,237.475,237.461,237.474,52800000.0
2007-02-02 10:00:00,237.447,237.459,237.434,237.44,88599999.0
2007-02-02 10:01:00,237.433,237.455,237.421,237.44,106800000.0
2007-02-02 10:02:00,237.445,237.473,237.425,237.463,37299999.0
2007-02-02 10:03:00,237.454,237.455,237.436,237.436,61200000.0
2007-02-02 10:04:00,237.425,237.44,237.398,237.41,40800000.0
2007-02-02 10:05:00,237.426,237.426,237.355,237.359,29400000.0
2007-02-02 10:06:00,237.361,237.38,237.353,237.38,38700000.0
2007-02-02 10:07:00,237.38,237.383,237.358,237.358,46100001.0
2007-02-02 10:08:00,237.342,237.361,237.342,237.349,35800000.0
2007-02-02 10:09:00,237.352,237.368,237.346,237.355,52400000.0
2007-02-02 10:10:00,237.358,237.386,237.353,237.386,46300000.0
2007-02-02 10:11:00,237.373,237.412,237.373,237.412,37200000.0
2007-02-02 10:12:00,237.42,237.422,237.357,237.396,29700000.0
2007-02-02 10:13:00,237.405,237.412,237.391,237.402,24400000.0
2007-02-02 10:14:00,237.414,237.414,237.378,237.378,42000001.0
2007-02-02 10:15:00,237.371,237.399,237.359,237.384,41000000.0
2007-02-02 10:16:00,237.389,237.392,237.343,237.345,52600000.0
2007-02-02 10:17:00,237.347,237.358,237.335,237.335,54700000.0
2007-02-02 10:18:00,237.326,237.381,237.326,237.36,48400000.0
2007-02-02 10:19:00,237.345,237.365,237.32,237.365,80500000.0
2007-02-02 10:20:00,237.375,237.375,237.335,237.352,52300000.0
2007-02-02 10:21:00,237.335,237.375,237.335,237.357,62700001.0
2007-02-02 10:22:00,237.348,237.348,237.311,237.327,51200000.0
2007-02-02 10:23:00,237.328,237.511,237.314,237.511,36800000.0
2007-02-02 10:24:00,237.502,237.502,237.466,237.476,13200000.0
2007-02-02 10:25:00,237.473,237.517,237.471,237.513,26600000.0
2007-02-02 10:26:00,237.54,237.597,237.54,237.587,30900000.0
2007-02-02 10:27:00,237.591,237.646,237.591,237.645,34900000.0
2007-02-02 10:28:00,237.632,237.646,237.622,237.64,58900000.0
2007-02-02 10:29:00,237.657,237.657,237.634,237.637,75100000.0
2007-02-02 10:30:00,237.621,237.649,237.604,237.604,67400000.0
2007-02-02 10:31:00,237.601,237.616,237.581,237.604,39800000.0
2007-02-02 10:32:00,237.606,237.614,237.564,237.614,50800001.0
2007-02-02 10:33:00,237.648,237.677,237.648,237.675,71400001.0
2007-02-02 10:34:00,237.697,237.702,237.657,237.673,36200000.0
2007-02-02 10:35:00,237.684,237.736,237.684,237.719,55999999.0
2007-02-02 10:36:00,237.739,237.758,237.725,237.753,47500000.0
2007-02-02 10:37:00,237.783,237.839,237.783,237.833,51800000.0
2007-02-02 10:38:00,237.84,237.852,237.826,237.847,66000001.0
2007-02-02 10:39:00,237.841,237.845,237.773,237.773,19100000.0
2007-02-02 10:40:00,237.725,237.725,237.668,237.681,61800001.0
2007-02-02 10:41:00,237.675,237.675,237.647,237.674,70800000.0
2007-02-02 10:42:00,237.641,237.644,237.6,237.614,42900000.0
2007-02-02 10:43:00,237.588,237.606,237.57,237.58,78500000.0
2007-02-02 10:44:00,237.587,237.592,237.548,237.574,51200000.0
2007-02-02 10:45:00,237.592,237.615,237.577,237.615,50600000.0
2007-02-02 10:46:00,237.585,237.616,237.585,237.61,26200000.0
2007-02-02 10:47:00,237.614,237.614,237.553,237.572,54900000.0
2007-02-02 10:48:00,237.573,237.586,237.563,237.577,54600001.0
2007-02-02 10:49:00,237.586,237.599,237.578,237.583,63699999.0
2007-02-02 10:50:00,237.587,237.6,237.561,237.57,48200000.0
2007-02-02 10:51:00,237.551,237.551,237.486,237.513,33900000.0
2007-02-02 10:52:00,237.533,237.603,237.533,237.603,24800000.0
2007-02-02 10:53:00,237.622,237.646,237.585,237.646,56599999.0
2007-02-02 10:54:00,237.646,237.648,237.623,237.645,56300000.0
2007-02-02 10:55:00,237.65,237.654,237.635,237.653,45300000.0
2007-02-02 10:56:00,237.654,237.654,237.617,237.617,37300000.0
2007-02-02 10:57:00,237.641,237.676,237.625,237.676,50900000.0
2007-02-02 10:58:00,237.675,237.675,237.631,237.649,25900000.0
2007-02-02 10:59:00,237.646,237.669,237.628,237.669,40200000.0
2007-02-02 11:00:00,237.678,237.678,237.641,237.641,13500000.0
2007-02-02 11:01:00,237.67,237.671,237.644,237.644,52900001.0
2007-02-02 11:02:00,237.652,237.719,237.652,237.719,48600001.0
2007-02-02 11:03:00,237.736,237.787,237.736,237.749,58700001.0
2007-02-02 11:04:00,237.721,237.721,237.68,237.702,42400000.0
2007-02-02 11:05:00,237.714,237.727,237.689,237.692,34600000.0
2007-02-02 11:06:00,237.685,237.691,237.667,237.691,67100000.0
2007-02-02 11:07:00,237.685,237.726,237.685,237.702,51300000.0
2007-02-02 11:08:00,237.711,237.72,237.696,237.703,51800000.0
2007-02-02 11:09:00,237.714,237.731,237.7,237.705,63000000.0
2007-02-02 11:10:00,237.707,237.707,237.674,237.685,35100000.0
2007-02-02 11:11:00,237.703,237.728,237.703,237.708,32200000.0
2007-02-02 11:12:00,237.703,237.724,237.695,237.724,50500001.0
2007-02-02 11:13:00,237.705,237.73,237.684,237.707,38100000.0
2007-02-02 11:14:00,237.722,237.722,237.691,237.7,46300001.0
2007-02-02 11:15:00,237.709,237.712,237.678,237.704,77499999.0
2007-02-02 11:16:00,237.716,237.72,237.698,237.698,55900000.0
2007-02-02 11:17:00,237.681,237.707,237.672,237.675,73200000.0
2007-02-02 11:18:00,237.662,237.686,237.648,237.686,35500000.0
2007-02-02 11:19:00,237.674,237.674,237.653,237.656,18300000.0
2007-02-02 11:20:00,237.658,237.697,237.658,237.662,29100000.0
2007-02-02 11:21:00,237.682,237.725,237.682,237.725,17200000.0
2007-02-02 11:22:00,237.732,237.733,237.702,237.705,44400000.0
2007-02-02 11:23:00,237.711,237.723,237.677,237.677,45400000.0
2007-02-02 11:24:00,237.678,237.686,237.648,237.668,37200000.0
2007-02-02 11:25:00,237.674,237.68,237.646,237.666,23500000.0
2007-02-02 11:26:00,237.674,237.678,237.633,237.662,36900000.0
2007-02-02 11:27:00,237.662,237.677,237.652,237.677,22600000.0
2007-02-02 11:28:00,237.693,237.708,237.689,237.703,88600000.0
2007-02-02 11:29:00,237.708,237.708,237.672,237.681,40099999.0
2007-02-02 11:30:00,237.68,237.697,237.666,237.696,76500001.0
2007-02-02 11:31:00,237.708,237.733,237.691,237.733,23900000.0
2007-02-02 11:32:00,237.721,237.721,237.697,237.704,57400000.0
2007-02-02 11:33:00,237.684,237.701,237.67,237.701,19400000.0
2007-02-02 11:34:00,237.704,237.73,237.688,237.73,35900000.0
2007-02-02 11:35:00,237.714,237.733,237.699,237.733,19500000.0
2007-02-02 11:36:00,237.734,237.748,237.725,237.748,49200000.0
2007-02-02 11:37:00,237.749,237.749,237.73,237.73,50600001.0
2007-02-02 11:38:00,237.717,237.728,237.701,237.714,32400000.0
2007-02-02 11:39:00,237.708,237.708,237.662,237.698,69000000.0
2007-02-02 11:40:00,237.709,237.73,237.706,237.711,42600000.0
2007-02-02 11:41:00,237.716,237.72,237.707,237.707,34300000.0
2007-02-02 11:42:00,237.704,237.709,237.687,237.708,56399999.0
2007-02-02 11:43:00,237.705,237.724,237.671,237.671,92100000.0
2007-02-02 11:44:00,237.708,237.726,237.708,237.717,41900000.0
2007-02-02 11:45:00,237.709,237.732,237.698,237.716,36900000.0
2007-02-02 11:46:00,237.738,237.77,237.738,237.767,76500002.0
2007-02-02 11:47:00,237.768,237.812,237.762,237.804,40699999.0
2007-02-02 11:48:00,237.789,237.804,237.787,237.795,35400000.0
2007-02-02 11:49:00,237.779,237.809,237.779,237.801,50699999.0
2007-02-02 11:50:00,237.82,237.878,237.82,237.858,29400000.0
2007-02-02 11:51:00,237.862,237.9,237.861,237.887,50800000.0
2007-02-02 11:52:00,237.896,237.918,237.896,237.917,29900000.0
2007-02-02 11:53:00,237.94,237.972,237.94,237.945,58500000.0
2007-02-02 11:54:00,237.933,237.933,237.892,237.906,20900000.0
2007-02-02 11:55:00,237.917,237.917,237.852,237.852,42200000.0
2007-02-02 11:56:00,237.857,237.87,237.836,237.852,86100001.0
2007-02-02 11:57:00,237.853,237.894,237.853,237.893,49100000.0
2007-02-02 11:58:00,237.887,237.893,237.878,237.878,60000000.0
2007-02-02 11:59:00,237.882,237.896,237.859,237.89,46900000.0
2007-02-02 12:00:00,237.917,237.917,237.857,237.865,64300000.0
2007-02-02 12:01:00,237.876,237.876,237.838,237.845,65600000.0
2007-02-02 12:02:00,237.804,237.841,237.781,237.841,93600001.0
2007-02-02 12:03:00,237.857,237.873,237.834,237.859,51299999.0
2007-02-02 12:04:00,237.862,237.862,237.807,237.815,80600000.0
2007-02-02 12:05:00,237.804,237.842,237.783,237.832,35600000.0
2007-02-02 12:06:00,237.826,237.886,237.826,237.869,66699999.0
2007-02-02 12:07:00,237.869,237.941,237.868,237.932,68099999.0
2007-02-02 12:08:00,237.933,237.934,237.895,237.899,39100000.0
2007-02-02 12:09:00,237.872,237.886,237.842,237.868,48100000.0
2007-02-02 12:10:00,237.895,237.911,237.895,237.908,21300000.0
2007-02-02 12:11:00,237.899,237.899,237.867,237.873,41200000.0
2007-02-02 12:12:00,237.859,237.875,237.85,237.86,81500000.0
2007-02-02 12:13:00,237.856,237.872,237.814,237.872,58600000.0
2007-02-02 12:14:00,237.887,237.894,237.843,237.866,79100000.0
2007-02-02 12:15:00,237.872,237.919,237.872,237.894,51800000.0
2007-02-02 12:16:00,237.883,237.883,237.858,237.865,67000000.0
2007-02-02 12:17:00,237.87,237.89,237.865,237.885,60300000.0
2007-02-02 12:18:00,237.883,237.884,237.851,237.851,64299999.0
2007-02-02 12:19:00,237.825,237.89,237.817,237.89,31600000.0
2007-02-02 12:20:00,237.903,237.915,237.862,237.862,36300000.0
2007-02-02 12:21:00,237.855,237.865,237.827,237.842,72600000.0
2007-02-02 12:22:00,237.849,237.849,237.821,237.821,19900000.0
2007-02-02 12:23:00,237.831,237.835,237.818,237.835,30800000.0
2007-02-02 12:24:00,237.816,237.824,237.81,237.822,43399999.0
2007-02-02 12:25:00,237.813,237.876,237.813,237.876,38900000.0
2007-02-02 12:26:00,237.875,237.888,237.87,237.888,59899999.0
2007-02-02 12:27:00,237.876,237.876,237.837,237.837,42199999.0
2007-02-02 12:28:00,237.858,237.876,237.853,237.853,23900000.0
2007-02-02 12:29:00,237.844,237.854,237.822,237.824,41300000.0
2007-02-02 12:30:00,237.824,237.855,237.824,237.85,18200000.0
2007-02-02 12:31:00,237.818,237.869,237.811,237.854,52100000.0
2007-02-02 12:32:00,237.858,237.876,237.835,237.852,28700000.0
2007-02-02 12:33:00,237.858,237.858,237.836,237.853,54900000.0
2007-02-02 12:34:00,237.85,237.853,237.833,237.843,41500000.0
2007-02-02 12:35:00,237.843,237.853,237.828,237.828,51700000.0
2007-02-02 12:36:00,237.806,237.838,237.777,237.838,61800000.0
2007-02-02 12:37:00,237.848,237.848,237.79,237.817,64800000.0
2007-02-02 12:38:00,237.847,237.875,237.839,237.865,82800001.0
2007-02-02 12:39:00,237.853,237.868,237.834,237.834,46400000.0
2007-02-02 12:40:00,237.842,237.842,237.806,237.823,42800000.0
2007-02-02 12:41:00,237.847,237.857,237.804,237.82,72800000.0
2007-02-02 12:42:00,237.84,237.873,237.836,237.857,57200000.0
2007-02-02 12:43:00,237.859,237.859,237.825,237.825,59200001.0
2007-02-02 12:44:00,237.825,237.843,237.825,237.843,33700000.0
2007-02-02 12:45:00,237.846,237.875,237.839,237.867,94200000.0
2007-02-02 12:46:00,237.87,237.904,237.87,237.881,35100000.0
2007-02-02 12:47:00,237.868,237.894,237.855,237.867,64200000.0
2007-02-02 12:48:00,237.852,237.892,237.846,237.879,31600000.0
2007-02-02 12:49:00,237.869,237.908,237.863,237.879,75900000.0
2007-02-02 12:50:00,237.879,237.88,237.859,237.875,64800001.0
2007-02-02 12:51:00,237.871,237.871,237.84,237.868,47099999.0
2007-02-02 12:52:00,237.868,237.893,237.868,237.88,80400000.0
2007-02-02 12:53:00,237.894,237.921,237.88,237.88,36499999.0
2007-02-02 12:54:00,237.912,237.915,237.877,237.915,62600001.0
2007-02-02 12:55:00,237.914,237.929,237.913,237.928,76300000.0
2007-02-02 12:56:00,237.915,237.921,237.899,237.921,48200000.0
2007-02-02 12:57:00,237.911,237.911,237.882,237.895,37900000.0
2007-02-02 12:58:00,237.916,237.978,237.916,237.978,65400000.0
2007-02-02 12:59:00,237.991,237.995,237.964,237.989,57600000.0
2007-02-02 13:00:00,237.985,238.051,237.985,238.032,24400000.0
2007-02-02 13:01:00,238.008,238.079,237.978,238.079,33500000.0
2007-02-02 13:02:00,238.089,238.099,238.032,238.072,61399999.0
2007-02-02 13:03:00,238.094,238.112,238.075,238.094,62000000.0
2007-02-02 13:04:00,238.097,238.101,238.073,238.074,42700000.0
2007-02-02 13:05:00,238.079,238.079,238.017,238.022,46800000.0
2007-02-02 13:06:00,238.03,238.062,238.03,238.062,75700001.0
2007-02-02 13:07:00,238.056,238.082,238.056,238.077,44700000.0
2007-02-02 13:08:00,238.077,238.11,238.077,238.11,38200001.0
2007-02-02 13:09:00,238.124,238.124,238.083,238.083,35600001.0
2007-02-02 13:10:00,238.068,238.078,238.058,238.078,12800000.0
2007-02-02 13:11:00,238.083,238.085,238.035,238.035,34000000.0
2007-02-02 13:12:00,238.045,238.062,238.026,238.026,63300000.0
2007-02-02 13:13:00,238.048,238.066,238.043,238.051,52800000.0
2007-02-02 13:14:00,238.052,238.069,238.038,238.069,40700000.0
2007-02-02 13:15:00,238.074,238.107,238.074,238.082,53800000.0
2007-02-02 13:16:00,238.089,238.089,238.071,238.078,63399999.0
2007-02-02 13:17:00,238.072,238.072,238.051,238.051,56300000.0
2007-02-02 13:18:00,238.062,238.075,238.033,238.051,55100000.0
2007-02-02 13:19:00,238.037,238.047,238.0,238.0,64700000.0
2007-02-02 13:20:00,238.027,238.027,237.995,238.009,63400000.0
2007-02-02 13:21:00,238.016,238.076,238.016,238.066,42200000.0
2007-02-02 13:22:00,238.046,238.046,238.022,238.042,40300000.0
2007-02-02 13:23:00,238.057,238.083,238.055,238.072,51500000.0
2007-02-02 13:24:00,238.085,238.105,238.085,238.105,53200000.0
2007-02-02 13:25:00,238.095,238.122,238.095,238.122,43300000.0
2007-02-02 13:26:00,238.136,238.182,238.128,238.132,23500000.0
2007-02-02 13:27:00,238.107,238.148,238.105,238.14,46000000.0
2007-02-02 13:28:00,238.107,238.115,238.075,238.076,41100000.0
2007-02-02 13:29:00,238.069,238.098,238.069,238.098,46000001.0
2007-02-02 13:30:00,238.094,238.119,238.084,238.106,62900000.0
2007-02-02 13:31:00,238.118,238.127,238.11,238.111,48100000.0
2007-02-02 13:32:00,238.097,238.131,238.084,238.118,65700000.0
2007-02-02 13:33:00,238.123,238.123,238.114,238.115,20300000.0
2007-02-02 13:34:00,238.126,238.171,238.126,238.171,14200000.0
2007-02-02 13:35:00,238.162,238.162,238.144,238.144,25500000.0
2007-02-02 13:36:00,238.138,238.144,238.105,238.105,44399999.0
2007-02-02 13:37:00,238.107,238.107,238.084,238.101,25000000.0
2007-02-02 13:38:00,238.079,238.13,238.068,238.13,31600000.0
2007-02-02 13:39:00,238.143,238.143,238.095,238.101,87099999.0
2007-02-02 13:40:00,238.086,238.091,238.036,238.075,76200001.0
2007-02-02 13:41:00,238.08,238.08,238.058,238.065,34600000.0
2007-02-02 13:42:00,238.057,238.076,238.05,238.076,46200000.0
2007-02-02 13:43:00,238.084,238.105,238.072,238.1,37700000.0
2007-02-02 13:44:00,238.096,238.121,238.073,238.121,68100000.0
2007-02-02 13:45:00,238.101,238.101,238.064,238.065,35400000.0
2007-02-02 13:46:00,238.077,238.081,238.029,238.073,58500000.0
2007-02-02 13:47:00,238.093,238.098,238.073,238.083,48500000.0
2007-02-02 13:48:00,238.1,238.121,238.091,238.1,51700000.0
2007-02-02 13:49:00,238.105,238.105,238.088,238.103,49500000.0
2007-02-02 13:50:00,238.124,238.133,238.079,238.101,48900000.0
2007-02-02 13:51:00,238.108,238.135,238.088,238.127,37000000.0
2007-02-02 13:52:00,238.129,238.131,238.112,238.124,86600000.0
2007-02-02 13:53:00,238.118,238.156,238.118,238.143,39500000.0
2007-02-02 13:54:00,238.129,238.141,238.129,238.135,39800000.0
2007-02-02 13:55:00,238.125,238.125,238.115,238.123,47700001.0
2007-02-02 13:56:00,238.127,238.152,238.109,238.111,71299999.0
2007-02-02 13:57:00,238.153,238.153,238.122,238.138,43600000.0
2007-02-02 13:58:00,238.139,238.143,238.129,238.139,47500000.0
2007-02-02 13:59:00,238.126,238.14,238.085,238.133,56600000.0
2007-02-02 14:00:00,238.147,238.163,238.144,238.158,50600000.0
2007-02-02 14:01:00,238.152,238.174,238.149,238.174,55400000.0
2007-02-02 14:02:00,238.184,238.211,238.165,238.211,53000000.0
2007-02-02 14:03:00,238.203,238.235,238.203,238.228,23900000.0
2007-02-02 14:04:00,238.191,238.191,238.14,238.163,40600000.0
2007-02-02 14:05:00,238.18,238.185,238.142,238.169,56800000.0
2007-02-02 14:06:00,238.165,238.178,238.14,238.158,43400000.0
2007-02-02 14:07:00,238.184,238.222,238.172,238.2,42200000.0
2007-02-02 14:08:00,238.195,238.288,238.195,238.288,62200000.0
2007-02-02 14:09:00,238.281,238.301,238.275,238.294,47199999.0
2007-02-02 14:10:00,238.265,238.283,238.26,238.265,50400000.0
2007-02-02 14:11:00,238.241,238.276,238.215,238.276,31600000.0
2007-02-02 14:12:00,238.265,238.265,238.239,238.244,61899998.0
2007-02-02 14:13:00,238.24,238.268,238.232,238.232,61800001.0
2007-02-02 14:14:00,238.235,238.258,238.224,238.258,32700000.0
2007-02-02 14:15:00,238.281,238.281,238.215,238.215,45600001.0
2007-02-02 14:16:00,238.23,238.23,238.21,238.21,42500001.0
2007-02-02 14:17:00,238.213,238.235,238.213,238.228,26700000.0
2007-02-02 14:18:00,238.223,238.234,238.212,238.228,33000000.0
2007-02-02 14:19:00,238.217,238.237,238.213,238.226,48999999.0
2007-02-02 14:20:00,238.229,238.252,238.225,238.246,76500000.0
2007-02-02 14:21:00,238.255,238.276,238.248,238.269,51600000.0
2007-02-02 14:22:00,238.259,238.312,238.253,238.305,39100000.0
2007-02-02 14:23:00,238.308,238.337,238.292,238.336,34100000.0
2007-02-02 14:24:00,238.311,238.311,238.252,238.26,56099999.0
2007-02-02 14:25:00,238.292,238.304,238.249,238.277,94200000.0
2007-02-02 14:26:00,238.266,238.266,238.222,238.222,23100000.0
2007-02-02 14:27:00,238.233,238.278,238.23,238.278,59300000.0
2007-02-02 14:28:00,238.261,238.261,238.237,238.252,27500000.0
2007-02-02 14:29:00,238.246,238.274,238.246,238.255,45000000.0
2007-02-02 14:30:00,238.246,238.296,238.246,238.247,71000000.0
2007-02-02 14:31:00,238.218,238.249,238.204,238.249,45500000.0
2007-02-02 14:32:00,238.236,238.247,238.227,238.235,75000000.0
2007-02-02 14:33:00,238.235,238.244,238.225,238.244,66500001.0
2007-02-02 14:34:00,238.233,238.255,238.204,238.24,51200000.0
2007-02-02 14:35:00,238.229,238.242,238.202,238.217,102699998.0
2007-02-02 14:36:00,238.237,238.237,238.223,238.223,32700000.0
2007-02-02 14:37:00,238.243,238.269,238.239,238.264,43399999.0
2007-02-02 14:38:00,238.281,238.301,238.273,238.273,55400001.0
2007-02-02 14:39:00,238.275,238.32,238.275,238.304,59900000.0
2007-02-02 14:40:00,238.317,238.329,238.309,238.329,65000000.0
2007-02-02 14:41:00,238.326,238.326,238.303,238.306,43900001.0
2007-02-02 14:42:00,238.308,238.308,238.287,238.303,67600000.0
2007-02-02 14:43:00,238.298,238.308,238.295,238.301,14700000.0
2007-02-02 14:44:00,238.305,238.325,238.305,238.321,29800000.0
2007-02-02 14:45:00,238.275,238.31,238.249,238.304,43299999.0
2007-02-02 14:46:00,238.306,238.319,238.3,238.316,52300000.0
2007-02-02 14:47:00,238.31,238.31,238.262,238.297,51900000.0
2007-02-02 14:48:00,238.27,238.287,238.244,238.285,35100000.0
2007-02-02 14:49:00,238.258,238.258,238.195,238.195,25100000.0
2007-02-02 14:50:00,238.156,238.168,238.137,238.139,65199999.0
2007-02-02 14:51:00,238.157,238.168,238.104,238.134,73000000.0
2007-02-02 14:52:00,238.146,238.146,238.098,238.135,25600000.0
2007-02-02 14:53:00,238.136,238.178,238.136,238.176,28500000.0
2007-02-02 14:54:00,238.164,238.191,238.159,238.178,61300000.0
2007-02-02 14:55:00,238.167,238.167,238.121,238.121,41500000.0
2007-02-02 14:56:00,238.121,238.138,238.106,238.11,71400000.0
2007-02-02 14:57:00,238.117,238.121,238.054,238.054,18200000.0
2007-02-02 14:58:00,238.047,238.07,238.024,238.07,64700000.0
2007-02-02 14:59:00,238.089,238.089,238.067,238.076,58500000.0
2007-02-02 15:00:00,238.076,238.118,238.07,238.081,86800002.0
2007-02-02 15:01:00,238.064,238.069,238.041,238.057,82700000.0
2007-02-02 15:02:00,238.061,238.083,238.047,238.067,49099999.0
2007-02-02 15:03:00,238.046,238.064,238.033,238.059,51500001.0
2007-02-02 15:04:00,238.039,238.118,238.039,238.118,62399999.0
2007-02-02 15:05:00,238.109,238.12,238.092,238.118,22700000.0
2007-02-02 15:06:00,238.118,238.123,238.037,238.041,45300000.0
2007-02-02 15:07:00,238.103,238.125,238.095,238.124,47000000.0
2007-02-02 15:08:00,238.133,238.137,238.121,238.125,42700000.0
2007-02-02 15:09:00,238.119,238.13,238.119,238.13,39700000.0
2007-02-02 15:10:00,238.13,238.137,238.119,238.133,80199999.0
2007-02-02 15:11:00,238.135,238.135,238.072,238.108,44900000.0
2007-02-02 15:12:00,238.123,238.132,238.102,238.111,35000000.0
2007-02-02 15:13:00,238.092,238.157,238.092,238.151,60200000.0
2007-02-02 15:14:00,238.163,238.302,238.163,238.302,37800000.0
2007-02-02 15:15:00,238.294,238.294,238.259,238.267,48299999.0
2007-02-02 15:16:00,238.256,238.256,238.213,238.238,69700002.0
2007-02-02 15:17:00,238.22,238.22,238.152,238.155,26700000.0
2007-02-02 15:18:00,238.151,238.228,238.151,238.228,33900000.0
2007-02-02 15:19:00,238.261,238.297,238.259,238.288,37100000.0
2007-02-02 15:20:00,238.267,238.267,238.201,238.228,50400001.0
2007-02-02 15:21:00,238.214,238.229,238.205,238.205,36000000.0
2007-02-02 15:22:00,238.199,238.229,238.199,238.225,59100000.0
2007-02-02 15:23:00,238.239,238.269,238.224,238.229,68899999.0
2007-02-02 15:24:00,238.232,238.299,238.216,238.299,40800000.0
2007-02-02 15:25:00,238.319,238.388,238.312,238.388,53700000.0
2007-02-02 15:26:00,238.406,238.406,238.234,238.256,45900000.0
2007-02-02 15:27:00,238.27,238.296,238.255,238.279,81300001.0
2007-02-02 15:28:00,238.308,238.445,238.308,238.445,35700000.0
2007-02-02 15:29:00,238.382,238.473,238.32,238.371,89000000.0
2007-02-02 15:30:00,238.393,238.398,238.186,238.197,46800000.0
2007-02-02 15:31:00,238.202,238.371,238.202,238.338,64399999.0
2007-02-02 15:32:00,238.362,238.391,238.324,238.359,59100000.0
2007-02-02 15:33:00,238.358,238.358,238.226,238.237,40000000.0
2007-02-02 15:34:00,238.252,238.268,238.146,238.153,25500000.0
2007-02-02 15:35:00,238.177,238.177,238.114,238.136,28900000.0
2007-02-02 15:36:00,238.19,238.243,238.187,238.243,51400000.0
2007-02-02 15:37:00,238.224,238.266,238.208,238.251,36100000.0
2007-02-02 15:38:00,238.23,238.23,238.098,238.102,31300000.0
2007-02-02 15:39:00,238.09,238.116,238.072,238.072,41900000.0
2007-02-02 15:40:00,238.055,238.151,238.055,238.142,15700000.0
2007-02-02 15:41:00,238.177,238.206,238.155,238.184,41500000.0
2007-02-02 15:42:00,238.257,238.336,238.207,238.207,29000000.0
2007-02-02 15:43:00,238.189,238.21,238.167,238.21,74399999.0
2007-02-02 15:44:00,238.226,238.286,238.223,238.28,45699999.0
2007-02-02 15:45:00,238.269,238.3,238.263,238.282,31000000.0
2007-02-02 15:46:00,238.307,238.331,238.26,238.303,53800000.0
2007-02-02 15:47:00,238.328,238.328,238.26,238.295,77700001.0
2007-02-02 15:48:00,238.316,238.317,238.291,238.292,25100000.0
2007-02-02 15:49:00,238.287,238.295,238.275,238.289,35600000.0
2007-02-02 15:50:00,238.307,238.353,238.301,238.35,38000000.0
2007-02-02 15:51:00,238.357,238.357,238.302,238.349,50700000.0
2007-02-02 15:52:00,238.354,238.354,238.322,238.323,48300000.0
2007-02-02 15:53:00,238.323,238.323,238.26,238.26,48600000.0
2007-02-02 15:54:00,238.27,238.281,238.255,238.277,34400000.0
2007-02-02 15:55:00,238.288,238.31,238.275,238.292,63700000.0
2007-02-02 15:56:00,238.304,238.36,238.304,238.36,29800000.0
2007-02-02 15:57:00,238.37,238.38,238.35,238.38,42500000.0
2007-02-02 15:58:00,238.377,238.379,238.29,238.29,69100001.0
2007-02-02 15:59:00,238.292,238.292,238.252,238.265,35000001.0
2007-02-02 16:00:00,238.235,238.235,238.189,238.189,14400000.0
2007-02-02 16:01:00,238.18,238.238,238.16,238.238,34700000.0
2007-02-02 16:02:00,238.257,238.281,238.23,238.263,38500000.0
2007-02-02 16:03:00,238.286,238.318,238.198,238.258,36800000.0
2007-02-02 16:04:00,238.287,238.311,238.26,238.31,50199999.0
2007-02-02 16:05:00,238.356,238.362,238.311,238.311,45900000.0
2007-02-02 16:06:00,238.308,238.379,238.308,238.369,30600000.0
2007-02-02 16:07:00,238.32,238.351,238.299,238.312,38100000.0
2007-02-02 16:08:00,238.344,238.369,238.328,238.366,79200000.0
2007-02-02 16:09:00,238.391,238.391,238.351,238.368,71900000.0
2007-02-02 16:10:00,238.348,238.392,238.337,238.392,57500001.0
2007-02-02 16:11:00,238.381,238.415,238.361,238.397,23400000.0
2007-02-02 16:12:00,238.4,238.408,238.383,238.388,45700000.0
2007-02-02 16:13:00,238.388,238.423,238.388,238.423,38499999.0
2007-02-02 16:14:00,238.403,238.403,238.371,238.392,39800001.0
2007-02-02 16:15:00,238.4,238.4,238.277,238.293,25600000.0
2007-02-02 16:16:00,238.277,238.316,238.276,238.303,35500000.0
2007-02-02 16:17:00,238.294,238.319,238.294,238.308,91600001.0
2007-02-02 16:18:00,238.251,238.26,238.217,238.238,25900000.0
2007-02-02 16:19:00,238.266,238.278,238.225,238.261,58199999.0
2007-02-02 16:20:00,238.271,238.284,238.251,238.282,25500000.0
2007-02-02 16:21:00,238.358,238.399,238.343,238.373,37500000.0
2007-02-02 16:22:00,238.397,238.402,238.32,238.339,54500000.0
2007-02-02 16:23:00,238.328,238.387,238.312,238.312,76500000.0
2007-02-02 16:24:00,238.278,238.33,238.257,238.323,43400000.0
2007-02-02 16:25:00,238.347,238.395,238.347,238.395,85499999.0
2007-02-02 16:26:00,238.4,238.409,238.361,238.375,29200000.0
2007-02-02 16:27:00,238.365,238.55,238.357,238.55,68200002.0
2007-02-02 16:28:00,238.598,238.627,238.571,238.575,64399999.0
2007-02-02 16:29:00,238.559,238.583,238.523,238.562,42800000.0
2007-02-02 16:30:00,238.541,238.586,238.528,238.528,37500000.0
2007-02-02 16:31:00,238.519,238.527,238.494,238.52,45900000.0
2007-02-02 16:32:00,238.537,238.595,238.537,238.559,78400000.0
2007-02-02 16:33:00,238.54,238.599,238.54,238.599,34200001.0
2007-02-02 16:34:00,238.632,238.643,238.603,238.623,62900000.0
2007-02-02 16:35:00,238.625,238.625,238.568,238.586,67399999.0
2007-02-02 16:36:00,238.591,238.591,238.514,238.514,52900000.0
2007-02-02 16:37:00,238.524,238.531,238.469,238.477,53400000.0
2007-02-02 16:38:00,238.484,238.518,238.484,238.497,56000001.0
2007-02-02 16:39:00,238.475,238.494,238.473,238.475,64400000.0
2007-02-02 16:40:00,238.453,238.532,238.453,238.5,46200000.0
2007-02-02 16:41:00,238.501,238.511,238.486,238.5,69899999.0
2007-02-02 16:42:00,238.537,238.566,238.507,238.546,50900000.0
2007-02-02 16:43:00,238.561,238.587,238.546,238.548,86200000.0
2007-02-02 16:44:00,238.558,238.568,238.539,238.539,31600000.0
2007-02-02 16:45:00,238.573,238.614,238.573,238.614,71700001.0
2007-02-02 16:46:00,238.619,238.644,238.594,238.594,48799999.0
2007-02-02 16:47:00,238.602,238.602,238.546,238.56,47200000.0
2007-02-02 16:48:00,238.562,238.583,238.521,238.579,45000001.0
2007-02-02 16:49:00,238.601,238.663,238.601,238.663,82400001.0
2007-02-02 16:50:00,238.661,238.661,238.632,238.632,30300000.0
2007-02-02 16:51:00,238.633,238.693,238.633,238.635,67499999.0
2007-02-02 16:52:00,238.616,238.672,238.607,238.672,34500000.0
2007-02-02 16:53:00,238.649,238.67,238.645,238.645,48400000.0
2007-02-02 16:54:00,238.663,238.668,238.649,238.649,34800000.0
2007-02-02 16:55:00,238.655,238.713,238.655,238.67,55900000.0
2007-02-02 16:56:00,238.665,238.674,238.652,238.653,58700001.0
2007-02-02 16:57:00,238.623,238.64,238.593,238.597,44800001.0
2007-02-02 16:58:00,238.585,238.626,238.568,238.624,34400000.0
2007-02-02 16:59:00,238.657,238.701,238.63,238.66,48200001.0
2007-02-02 17:00:00,238.658,238.731,238.658,238.731,38400000.0
2007-02-02 17:01:00,238.754,238.77,238.747,238.755,41100000.0
2007-02-02 17:02:00,238.718,238.718,238.602,238.615,21600000.0
2007-02-02 17:03:00,238.601,238.64,238.588,238.588,53500000.0
2007-02-02 17:04:00,238.583,238.607,238.563,238.579,36900000.0
2007-02-02 17:05:00,238.572,238.588,238.511,238.546,56200001.0
2007-02-02 17:06:00,238.575,238.587,238.561,238.583,47200000.0
2007-02-02 17:07:00,238.597,238.624,238.575,238.622,62900000.0
2007-02-02 17:08:00,238.591,238.658,238.587,238.652,43500000.0
2007-02-02 17:09:00,238.612,238.634,238.606,238.634,22300000.0
2007-02-02 17:10:00,238.657,238.668,238.593,238.593,64000000.0
2007-02-02 17:11:00,238.556,238.579,238.553,238.574,40100000.0
2007-02-02 17:12:00,238.551,238.551,238.496,238.518,40900000.0
2007-02-02 17:13:00,238.513,238.526,238.489,238.524,47000000.0
2007-02-02 17:14:00,238.495,238.495,238.416,238.416,28700000.0
2007-02-02 17:15:00,238.419,238.419,238.345,238.357,88900000.0
2007-02-02 17:16:00,238.338,238.338,238.294,238.294,17900000.0
2007-02-02 17:17:00,238.29,238.323,238.29,238.323,39400000.0
2007-02-02 17:18:00,238.329,238.365,238.324,238.358,62700001.0
2007-02-02 17:19:00,238.381,238.393,238.336,238.383,84799999.0
2007-02-02 17:20:00,238.4,238.411,238.384,238.384,40500000.0
2007-02-02 17:21:00,238.386,238.414,238.382,238.405,80200000.0
2007-02-02 17:22:00,238.404,238.416,238.354,238.354,34400000.0
2007-02-02 17:23:00,238.305,238.313,238.279,238.295,56000000.0
2007-02-02 17:24:00,238.288,238.314,238.27,238.289,38800000.0
2007-02-02 17:25:00,238.262,238.27,238.207,238.207,46100000.0
2007-02-02 17:26:00,238.203,238.264,238.203,238.247,46100001.0
2007-02-02 17:27:00,238.252,238.275,238.225,238.234,45000000.0
2007-02-02 17:28:00,238.247,238.257,238.212,238.241,56100000.0
2007-02-02 17:29:00,238.275,238.289,238.248,238.248,88500001.0
2007-02-02 17:30:00,238.232,238.285,238.232,238.285,23500000.0
2007-02-02 17:31:00,238.285,238.309,238.251,238.252,43100000.0
2007-02-02 17:32:00,238.246,238.283,238.23,238.283,52099999.0
2007-02-02 17:33:00,238.294,238.314,238.267,238.275,23500000.0
2007-02-02 17:34:00,238.296,238.347,238.296,238.347,60200001.0
2007-02-02 17:35:00,238.348,238.401,238.348,238.396,42200000.0
2007-02-02 17:36:00,238.411,238.462,238.411,238.45,72399999.0
2007-02-02 17:37:00,238.449,238.449,238.4,238.4,33800000.0
2007-02-02 17:38:00,238.401,238.437,238.377,238.405,46699999.0
2007-02-02 17:39:00,238.392,238.465,238.381,238.465,49100000.0
2007-02-02 17:40:00,238.451,238.451,238.391,238.391,27800000.0
2007-02-02 17:41:00,238.409,238.434,238.409,238.412,47100001.0
2007-02-02 17:42:00,238.419,238.432,238.417,238.432,40700000.0
2007-02-02 17:43:00,238.439,238.459,238.439,238.44,56700000.0
2007-02-02 17:44:00,238.444,238.444,238.412,238.426,42700000.0
2007-02-02 17:45:00,238.443,238.452,238.416,238.416,54400000.0
2007-02-02 17:46:00,238.418,238.449,238.38,238.38,77499999.0
2007-02-02 17:47:00,238.385,238.398,238.364,238.388,73799999.0
2007-02-02 17:48:00,238.393,238.404,238.381,238.394,63000000.0
2007-02-02 17:49:00,238.405,238.405,238.367,238.367,15600000.0
2007-02-02 17:50:00,238.369,238.371,238.35,238.36,54000000.0
2007-02-02 17:51:00,238.366,238.366,238.322,238.322,62000000.0
2007-02-02 17:52:00,238.324,238.337,238.291,238.337,43400000.0
2007-02-02 17:53:00,238.325,238.358,238.308,238.35,33300000.0
2007-02-02 17:54:00,238.348,238.348,238.306,238.324,45000000.0
2007-02-02 17:55:00,238.332,238.348,238.332,238.337,14800000.0
2007-02-02 17:56:00,238.329,238.36,238.324,238.341,62199999.0
2007-02-02 17:57:00,238.333,238.345,238.327,238.329,31700000.0
2007-02-02 17:58:00,238.334,238.358,238.322,238.35,67300001.0
2007-02-02 17:59:00,238.359,238.422,238.359,238.385,57400000.0
2007-02-02 18:00:00,238.413,238.423,238.395,238.413,54000000.0
2007-02-02 18:01:00,238.435,238.436,238.388,238.428,473300001.0
2007-02-02 18:02:00,238.44,238.466,238.414,238.466,766699999.0
2007-02-02 18:03:00,238.48,238.546,238.48,238.513,666500000.0
2007-02-02 18:04:00,238.519,238.534,238.502,238.515,558199998.0
2007-02-02 18:05:00,238.542,238.552,238.498,238.498,768500002.0
2007-02-02 18:06:00,238.472,238.51,238.444,238.444,706800002.0
2007-02-02 18:07:00,238.439,238.473,238.41,238.41,761500002.0
2007-02-02 18:08:00,238.416,238.469,238.416,238.469,631599998.0
2007-02-02 18:09:00,238.469,238.491,238.458,238.46,450599999.0
2007-02-02 18:10:00,238.459,238.467,238.433,238.467,520300000.0
2007-02-02 18:11:00,238.469,238.481,238.449,238.467,389700000.0
2007-02-02 18:12:00,238.467,238.502,238.467,238.494,262900000.0
2007-02-02 18:13:00,238.517,238.531,238.448,238.448,520200000.0
2007-02-02 18:14:00,238.42,238.42,238.365,238.4,574700000.0
2007-02-02 18:15:00,238.391,238.391,238.311,238.322,679799998.0
2007-02-02 18:16:00,238.349,238.365,238.329,238.35,613000001.0
2007-02-02 18:17:00,238.36,238.376,238.347,238.366,222200000.0
2007-02-02 18:18:00,238.367,238.394,238.345,238.359,307800000.0
2007-02-02 18:19:00,238.342,238.371,238.324,238.349,498000000.0
2007-02-02 18:20:00,238.344,238.358,238.322,238.326,539000004.0
2007-02-02 18:21:00,238.33,238.352,238.328,238.332,653600000.0
2007-02-02 18:22:00,238.318,238.347,238.298,238.298,514100001.0
2007-02-02 18:23:00,238.293,238.321,238.279,238.313,869599998.0
2007-02-02 18:24:00,238.292,238.32,238.275,238.283,564799999.0
2007-02-02 18:25:00,238.29,238.301,238.268,238.285,504400000.0
2007-02-02 18:26:00,238.278,238.28,238.17,238.17,320100000.0
2007-02-02 18:27:00,238.2,238.21,238.176,238.183,354000001.0
2007-02-02 18:28:00,238.184,238.207,238.171,238.184,414100000.0
2007-02-02 18:29:00,238.19,238.213,238.175,238.213,470700000.0
2007-02-02 18:30:00,238.215,238.225,238.169,238.181,299500001.0
2007-02-02 18:31:00,238.219,238.256,238.207,238.235,324499998.0
2007-02-02 18:32:00,238.249,238.26,238.226,238.258,457700001.0
2007-02-02 18:33:00,238.27,238.29,238.219,238.248,530399999.0
2007-02-02 18:34:00,238.251,238.297,238.222,238.267,524400003.0
2007-02-02 18:35:00,238.265,238.282,238.249,238.259,448599997.0
2007-02-02 18:36:00,238.254,238.277,238.254,238.269,298300000.0
2007-02-02 18:37:00,238.256,238.331,238.225,238.278,161600000.0
2007-02-02 18:38:00,238.266,238.269,238.21,238.26,154900000.0
2007-02-02 18:39:00,238.257,238.259,238.222,238.227,90099999.0
2007-02-02 18:40:00,238.213,238.242,238.213,238.222,323300000.0
2007-02-02 18:41:00,238.21,238.235,238.197,238.201,228300001.0
2007-02-02 18:42:00,238.195,238.199,238.174,238.189,238500001.0
2007-02-02 18:43:00,238.17,238.19,238.126,238.126,145800000.0
2007-02-02 18:44:00,238.12,238.134,238.027,238.036,309399999.0
2007-02-02 18:45:00,238.035,238.05,238.011,238.015,174800000.0
2007-02-02 18:46:00,237.993,238.023,237.985,237.989,154800000.0
2007-02-02 18:47:00,237.999,238.042,237.998,238.022,106200000.0
2007-02-02 18:48:00,238.027,238.055,237.994,238.055,149700000.0
2007-02-02 18:49:00,238.05,238.05,238.012,238.032,161199998.0
2007-02-02 18:50:00,238.035,238.035,238.0,238.011,320299999.0
2007-02-02 18:51:00,237.995,237.995,237.958,237.995,263200002.0
2007-02-02 18:52:00,238.006,238.012,237.958,237.977,306099997.0
2007-02-02 18:53:00,238.005,238.035,237.991,238.03,259899999.0
2007-02-02 18:54:00,238.036,238.055,238.013,238.04,224599999.0
2007-02-02 18:55:00,238.027,238.045,237.977,237.977,282700002.0
2007-02-02 18:56:00,237.976,237.995,237.966,237.993,34000000.0
2007-02-02 18:57:00,237.984,237.992,237.965,237.965,171599999.0
2007-02-02 18:58:00,237.954,237.954,237.921,237.932,329200001.0
2007-02-02 18:59:00,237.905,237.958,237.905,237.927,266500000.0
2007-02-02 19:00:00,237.917,237.944,237.881,237.895,64900000.0
2007-02-02 19:01:00,237.887,237.892,237.845,237.86,105400000.0
2007-02-02 19:02:00,237.841,237.864,237.827,237.84,252500002.0
2007-02-02 19:03:00,237.84,237.855,237.825,237.838,276599998.0
2007-02-02 19:04:00,237.815,237.848,237.815,237.844,182099999.0
2007-02-02 19:05:00,237.83,237.839,237.772,237.828,182700001.0
2007-02-02 19:06:00,237.837,237.876,237.837,237.86,354200003.0
2007-02-02 19:07:00,237.87,237.904,237.863,237.904,317399998.0
2007-02-02 19:08:00,237.913,237.976,237.913,237.961,348500000.0
2007-02-02 19:09:00,237.961,237.961,237.9,237.945,137300000.0
2007-02-02 19:10:00,237.935,237.936,237.88,237.924,176500000.0
2007-02-02 19:11:00,237.928,237.941,237.926,237.936,35300000.0
2007-02-02 19:12:00,237.947,237.971,237.945,237.948,88200000.0
2007-02-02 19:13:00,237.95,237.96,237.908,237.953,122900000.0
2007-02-02 19:14:00,237.965,237.998,237.965,237.97,243500000.0
2007-02-02 19:15:00,237.977,237.984,237.962,237.978,298400001.0
2007-02-02 19:16:00,237.982,237.982,237.93,237.957,41500000.0
2007-02-02 19:17:00,237.989,238.021,237.989,238.016,75300000.0
2007-02-02 19:18:00,238.02,238.038,238.009,238.013,166699999.0
2007-02-02 19:19:00,238.02,238.108,238.02,238.082,238900000.0
2007-02-02 19:20:00,238.081,238.097,238.04,238.097,164799999.0
2007-02-02 19:21:00,238.111,238.146,238.108,238.125,98100000.0
2007-02-02 19:22:00,238.135,238.144,238.123,238.133,119700001.0
2007-02-02 19:23:00,238.146,238.155,238.116,238.13,484100000.0
2007-02-02 19:24:00,238.128,238.136,238.087,238.105,134200001.0
2007-02-02 19:25:00,238.148,238.152,238.132,238.152,183299999.0
2007-02-02 19:26:00,238.144,238.161,238.132,238.15,421799999.0
2007-02-02 19:27:00,238.138,238.147,238.103,238.109,307099999.0
2007-02-02 19:28:00,238.101,238.101,238.048,238.083,216100000.0
2007-02-02 19:29:00,238.08,238.109,238.08,238.105,61500000.0
2007-02-02 19:30:00,238.11,238.113,238.092,238.099,220700000.0
2007-02-02 19:31:00,238.089,238.129,238.089,238.119,136100001.0
2007-02-02 19:32:00,238.12,238.129,238.109,238.111,397600001.0
2007-02-02 19:33:00,238.096,238.118,238.08,238.113,195100000.0
2007-02-02 19:34:00,238.115,238.125,238.111,238.112,206099999.0
2007-02-02 19:35:00,238.099,238.112,238.065,238.103,228400000.0
2007-02-02 19:36:00,238.121,238.142,238.087,238.123,290200000.0
2007-02-02 19:37:00,238.121,238.121,238.068,238.107,97200000.0
2007-02-02 19:38:00,238.114,238.136,238.083,238.107,209200000.0
2007-02-02 19:39:00,238.111,238.111,238.06,238.092,170700000.0
2007-02-02 19:40:00,238.087,238.095,238.069,238.095,287200001.0
2007-02-02 19:41:00,238.105,238.105,238.065,238.065,273400000.0
2007-02-02 19:42:00,238.069,238.117,238.066,238.09,145300000.0
2007-02-02 19:43:00,238.087,238.087,238.03,238.055,45700000.0
2007-02-02 19:44:00,238.07,238.097,238.058,238.058,204999998.0
2007-02-02 19:45:00,238.06,238.06,237.997,237.997,105800000.0
2007-02-02 19:46:00,238.01,238.032,237.976,238.03,164399999.0
2007-02-02 19:47:00,238.032,238.032,238.012,238.012,44200000.0
2007-02-02 19:48:00,238.003,238.047,238.0,238.047,231100000.0
2007-02-02 19:49:00,238.047,238.072,238.047,238.065,172699999.0
2007-02-02 19:50:00,238.075,238.11,238.07,238.11,167900002.0
2007-02-02 19:51:00,238.115,238.119,238.093,238.093,159299999.0
2007-02-02 19:52:00,238.106,238.124,238.079,238.122,101500000.0
2007-02-02 19:53:00,238.125,238.125,238.088,238.105,171700000.0
2007-02-02 19:54:00,238.103,238.115,238.089,238.101,245499999.0
2007-02-02 19:55:00,238.101,238.102,238.078,238.083,70300000.0
2007-02-02 19:56:00,238.083,238.125,238.075,238.118,144700000.0
2007-02-02 19:57:00,238.128,238.166,238.111,238.166,141000000.0
2007-02-02 19:58:00,238.162,238.174,238.143,238.143,283700003.0
2007-02-02 19:59:00,238.155,238.175,238.114,238.114,254200001.0
2007-02-02 20:00:00,238.125,238.149,238.125,238.144,93500000.0
2007-02-02 20:01:00,238.157,238.176,238.147,238.15,200100003.0
2007-02-02 20:02:00,238.145,238.162,238.123,238.162,104200000.0
2007-02-02 20:03:00,238.162,238.17,238.13,238.15,129200000.0
2007-02-02 20:04:00,238.15,238.157,238.129,238.138,187099998.0
2007-02-02 20:05:00,238.124,238.126,238.083,238.098,161299998.0
2007-02-02 20:06:00,238.086,238.097,238.077,238.078,210900000.0
2007-02-02 20:07:00,238.081,238.081,238.057,238.07,157800000.0
2007-02-02 20:08:00,238.075,238.094,238.063,238.07,186200001.0
2007-02-02 20:09:00,238.082,238.126,238.038,238.104,101500000.0
2007-02-02 20:10:00,238.119,238.147,238.119,238.146,188600001.0
2007-02-02 20:11:00,238.158,238.183,238.134,238.148,317999999.0
2007-02-02 20:12:00,238.153,238.183,238.153,238.16,525899999.0
2007-02-02 20:13:00,238.155,238.155,238.12,238.132,175700001.0
2007-02-02 20:14:00,238.129,238.148,238.119,238.129,164400000.0
2007-02-02 20:15:00,238.121,238.155,238.097,238.097,286200000.0
2007-02-02 20:16:00,238.084,238.1,238.029,238.08,218599998.0
2007-02-02 20:17:00,238.093,238.117,238.093,238.117,41900000.0
2007-02-02 20:18:00,238.102,238.111,238.08,238.086,177400001.0
2007-02-02 20:19:00,238.089,238.1,238.062,238.076,124600000.0
2007-02-02 20:20:00,238.091,238.092,238.053,238.078,252800000.0
2007-02-02 20:21:00,238.084,238.109,238.059,238.109,101800000.0
2007-02-02 20:22:00,238.129,238.165,238.126,238.156,239500001.0
2007-02-02 20:23:00,238.158,238.171,238.143,238.143,217200000.0
2007-02-02 20:24:00,238.143,238.165,238.125,238.125,172600000.0
2007-02-02 20:25:00,238.143,238.155,238.119,238.143,289500001.0
2007-02-02 20:26:00,238.148,238.175,238.142,238.158,307400000.0
2007-02-02 20:27:00,238.14,238.14,238.108,238.135,173300000.0
2007-02-02 20:28:00,238.121,238.132,238.071,238.071,397799998.0
2007-02-02 20:29:00,238.086,238.13,238.086,238.105,481999999.0
2007-02-02 20:30:00,238.127,238.145,238.111,238.129,458100001.0
2007-02-02 20:31:00,238.129,238.148,238.117,238.12,363299999.0
2007-02-02 20:32:00,238.125,238.137,238.113,238.128,544600001.0
2007-02-02 20:33:00,238.129,238.134,238.12,238.12,152400000.0
2007-02-02 20:34:00,238.111,238.141,238.111,238.141,149700001.0
2007-02-02 20:35:00,238.14,238.148,238.126,238.143,97400000.0
2007-02-02 20:36:00,238.138,238.138,238.116,238.119,139500001.0
2007-02-02 20:37:00,238.091,238.126,238.088,238.121,57000000.0
2007-02-02 20:38:00,238.113,238.141,238.084,238.114,212000000.0
2007-02-02 20:39:00,238.12,238.137,238.104,238.133,173700000.0
2007-02-02 20:40:00,238.128,238.138,238.111,238.123,349899999.0
2007-02-02 20:41:00,238.114,238.125,238.052,238.125,229900000.0
2007-02-02 20:42:00,238.137,238.16,238.13,238.13,231999999.0
2007-02-02 20:43:00,238.132,238.159,238.096,238.118,293699999.0
2007-02-02 20:44:00,238.159,238.162,238.135,238.16,402199997.0
2007-02-02 20:45:00,238.165,238.165,238.123,238.136,227600001.0
2007-02-02 20:46:00,238.13,238.132,238.109,238.118,220499998.0
2007-02-02 20:47:00,238.111,238.153,238.081,238.081,272099997.0
2007-02-02 20:48:00,238.07,238.083,238.038,238.055,253200002.0
2007-02-02 20:49:00,238.072,238.072,238.039,238.063,139000002.0
2007-02-02 20:50:00,238.051,238.077,237.999,238.053,399700000.0
2007-02-02 20:51:00,238.059,238.088,238.051,238.06,98800000.0
2007-02-02 20:52:00,238.05,238.076,238.041,238.063,82500000.0
2007-02-02 20:53:00,238.084,238.113,238.077,238.077,294100001.0
2007-02-02 20:54:00,238.081,238.098,238.061,238.09,185099999.0
2007-02-02 20:55:00,238.075,238.085,238.039,238.058,340400001.0
2007-02-02 20:56:00,238.071,238.077,238.045,238.045,220300002.0
2007-02-02 20:57:00,238.045,238.072,238.035,238.039,425100002.0
2007-02-02 20:58:00,238.027,238.048,238.019,238.03,363300001.0
2007-02-02 20:59:00,238.042,238.046,238.007,238.01,425300000.0
2007-02-02 21:00:00,238.013,238.05,238.002,238.002,484100001.0
2007-02-02 21:01:00,238.0,238.035,237.976,238.033,351400000.0
2007-02-02 21:02:00,238.035,238.047,238.008,238.033,188100000.0
2007-02-02 21:03:00,238.027,238.055,238.027,238.036,194600001.0
2007-02-02 21:04:00,238.089,238.089,238.018,238.055,51900000.0
2007-02-02 21:05:00,238.052,238.061,237.989,238.061,109100000.0
2007-02-02 21:06:00,238.055,238.067,238.043,238.055,190700000.0
2007-02-02 21:07:00,238.065,238.077,238.001,238.049,251700003.0
2007-02-02 21:08:00,238.068,238.082,238.061,238.07,138299999.0
2007-02-02 21:09:00,238.056,238.064,238.042,238.059,93399999.0
2007-02-02 21:10:00,238.056,238.069,238.022,238.056,90199999.0
2007-02-02 21:11:00,238.064,238.078,238.046,238.067,104400001.0
2007-02-02 21:12:00,238.032,238.09,238.032,238.066,93700000.0
2007-02-02 21:13:00,238.06,238.06,238.035,238.042,111800000.0
2007-02-02 21:14:00,238.033,238.062,238.03,238.035,346800001.0
2007-02-02 21:15:00,238.037,238.078,238.03,238.073,306600000.0
2007-02-02 21:16:00,238.083,238.099,238.083,238.083,79299999.0
2007-02-02 21:17:00,238.083,238.13,238.04,238.092,243500000.0
2007-02-02 21:18:00,238.088,238.104,238.031,238.086,157299999.0
2007-02-02 21:19:00,238.105,238.133,238.102,238.113,205600001.0
2007-02-02 21:20:00,238.108,238.108,238.073,238.095,334800000.0
2007-02-02 21:21:00,238.07,238.09,238.056,238.065,211799999.0
2007-02-02 21:22:00,238.083,238.102,238.018,238.061,209800000.0
2007-02-02 21:23:00,238.065,238.082,238.016,238.027,200399997.0
2007-02-02 21:24:00,238.078,238.105,238.056,238.099,222000000.0
2007-02-02 21:25:00,238.101,238.124,238.092,238.124,282699999.0
2007-02-02 21:26:00,238.115,238.142,238.115,238.115,107500001.0
2007-02-02 21:27:00,238.125,238.16,238.125,238.147,167900000.0
2007-02-02 21:28:00,238.148,238.154,238.087,238.12,123700000.0
2007-02-02 21:29:00,238.133,238.145,238.12,238.137,87500000.0
2007-02-02 21:30:00,238.122,238.138,238.088,238.135,77999999.0
2007-02-02 21:31:00,238.109,238.144,238.109,238.127,33100000.0
2007-02-02 21:32:00,238.13,238.146,238.118,238.132,118000000.0
2007-02-02 21:33:00,238.137,238.151,238.125,238.127,134900000.0
2007-02-02 21:34:00,238.138,238.161,238.125,238.147,110699999.0
2007-02-02 21:35:00,238.151,238.171,238.151,238.161,73700000.0
2007-02-02 21:36:00,238.161,238.161,238.145,238.15,74900000.0
2007-02-02 21:37:00,238.162,238.17,238.141,238.161,99400000.0
2007-02-02 21:38:00,238.184,238.203,238.159,238.163,58700001.0
2007-02-02 21:39:00,238.177,238.185,238.169,238.185,11400000.0
2007-02-02 21:40:00,238.171,238.177,238.154,238.154,37300000.0
2007-02-02 21:41:00,238.152,238.17,238.145,238.145,50500000.0
2007-02-02 21:42:00,238.154,238.161,238.122,238.144,174300000.0
2007-02-02 21:43:00,238.153,238.153,238.12,238.12,52200001.0
2007-02-02 21:44:00,238.112,238.157,238.097,238.125,204700000.0
2007-02-02 21:45:00,238.119,238.125,238.103,238.118,77799999.0
2007-02-02 21:46:00,238.111,238.131,238.052,238.125,117000000.0
2007-02-02 21:47:00,238.125,238.149,238.125,238.133,135699999.0
2007-02-02 21:48:00,238.111,238.129,238.094,238.125,139099999.0
2007-02-02 21:49:00,238.115,238.16,238.105,238.16,75500000.0
2007-02-02 21:50:00,238.184,238.184,238.122,238.122,33700000.0
2007-02-02 21:51:00,238.189,238.21,238.179,238.186,115700000.0
2007-02-02 21:52:00,238.186,238.198,238.166,238.166,29100000.0
2007-02-02 21:53:00,238.166,238.191,238.151,238.191,33099999.0
2007-02-02 21:54:00,238.178,238.2,238.135,238.182,112900000.0
2007-02-02 21:55:00,238.173,238.201,238.171,238.187,45200000.0
2007-02-02 21:56:00,238.179,238.179,238.159,238.159,21600000.0
2007-02-02 21:57:00,238.145,238.18,238.129,238.18,31000000.0
2007-02-02 21:58:00,238.186,238.186,238.136,238.142,60100000.0
2007-02-02 21:59:00,238.153,238.171,238.112,238.171,137400000.0
2007-02-02 22:00:00,238.153,238.157,238.104,238.104,175500001.0
2007-02-02 22:01:00,238.126,238.143,238.109,238.135,210499998.0
2007-02-02 22:02:00,238.128,238.16,238.121,238.144,244600000.0
2007-02-02 22:03:00,238.142,238.142,238.122,238.122,77099999.0
2007-02-02 22:04:00,238.118,238.157,238.118,238.151,92900000.0
2007-02-02 22:05:00,238.142,238.142,238.097,238.112,51800000.0
2007-02-02 22:06:00,238.104,238.132,238.1,238.13,79400000.0
2007-02-02 22:07:00,238.125,238.143,238.11,238.11,58700000.0
2007-02-02 22:08:00,238.112,238.126,238.107,238.107,78199999.0
2007-02-02 22:09:00,238.108,238.127,238.108,238.127,42600000.0
2007-02-02 22:10:00,238.131,238.131,238.108,238.125,78200000.0
2007-02-02 22:11:00,238.106,238.141,238.103,238.113,79800000.0
2007-02-02 22:12:00,238.105,238.116,238.072,238.116,100100002.0
2007-02-02 22:13:00,238.13,238.13,238.091,238.091,45300000.0
2007-02-02 22:14:00,238.108,238.129,238.107,238.107,12400000.0
2007-02-02 22:15:00,238.133,238.152,238.12,238.12,167100000.0
2007-02-02 22:16:00,238.12,238.142,238.109,238.109,196599998.0
2007-02-02 22:17:00,238.102,238.109,238.09,238.09,69700000.0
2007-02-02 22:18:00,238.097,238.114,238.075,238.087,67000000.0
2007-02-02 22:19:00,238.117,238.144,238.11,238.11,116799998.0
2007-02-02 22:20:00,238.121,238.123,238.103,238.11,54699999.0
2007-02-02 22:21:00,238.09,238.109,238.07,238.091,46800000.0
2007-02-02 22:22:00,238.097,238.106,238.093,238.093,80600000.0
2007-02-02 22:23:00,238.095,238.117,238.093,238.104,156899998.0
2007-02-02 22:24:00,238.14,238.14,238.058,238.128,62900000.0
2007-02-02 22:25:00,238.127,238.134,238.121,238.126,58200000.0
2007-02-02 22:26:00,238.125,238.131,238.111,238.131,78200000.0
2007-02-02 22:27:00,238.126,238.133,238.093,238.108,145800000.0
2007-02-02 22:28:00,238.119,238.119,238.099,238.099,28800000.0
2007-02-02 22:29:00,238.117,238.14,238.111,238.119,136400000.0
2007-02-02 22:30:00,238.125,238.128,238.109,238.114,38900000.0
2007-02-02 22:31:00,238.11,238.134,238.109,238.113,54100000.0
2007-02-02 22:32:00,238.109,238.12,238.083,238.083,105999999.0
2007-02-02 22:33:00,238.137,238.147,238.123,238.142,155900000.0
2007-02-02 22:34:00,238.115,238.142,238.107,238.133,300500000.0
2007-02-02 22:35:00,238.154,238.161,238.14,238.161,46300000.0
2007-02-02 22:36:00,238.153,238.173,238.118,238.136,103100000.0
2007-02-02 22:37:00,238.149,238.149,238.125,238.14,78300001.0
2007-02-02 22:38:00,238.159,238.169,238.124,238.153,54999999.0
2007-02-02 22:39:00,238.168,238.174,238.147,238.147,38100000.0
2007-02-02 22:40:00,238.138,238.154,238.126,238.134,60700000.0
2007-02-02 22:41:00,238.132,238.134,238.083,238.083,72700000.0
2007-02-02 22:42:00,238.075,238.076,238.044,238.044,41600000.0
2007-02-02 22:43:00,238.048,238.054,238.026,238.04,61400000.0
2007-02-02 22:44:00,238.049,238.098,238.005,238.041,130499999.0
2007-02-02 22:45:00,238.061,238.066,238.036,238.064,145899999.0
2007-02-02 22:46:00,238.072,238.077,237.993,237.993,55000000.0
2007-02-02 22:47:00,238.05,238.077,238.05,238.06,67900000.0
2007-02-02 22:48:00,238.039,238.111,238.022,238.087,51800000.0
2007-02-02 22:49:00,238.068,238.097,238.046,238.091,54300000.0
2007-02-02 22:50:00,238.091,238.091,238.027,238.027,49000000.0
2007-02-02 22:51:00,238.072,238.092,238.072,238.083,94200001.0
2007-02-02 22:52:00,238.068,238.121,238.064,238.105,45399999.0
2007-02-02 22:53:00,238.096,238.122,238.085,238.11,117600000.0
2007-02-02 22:54:00,238.109,238.117,238.105,238.105,55500000.0
2007-02-02 22:55:00,238.098,238.113,238.092,238.113,52600000.0
2007-02-02 22:56:00,238.094,238.094,238.06,238.06,76400000.0
2007-02-02 22:57:00,238.056,238.07,238.04,238.054,45000000.0
2007-02-02 22:58:00,238.06,238.084,238.053,238.084,112500002.0
2007-02-02 22:59:00,238.092,238.104,238.034,238.049,111399999.0
2007-02-02 23:00:00,238.057,238.08,238.057,238.079,63500000.0
2007-02-02 23:01:00,238.101,238.133,238.101,238.133,40200000.0
2007-02-02 23:02:00,238.129,238.131,238.103,238.103,63700000.0
2007-02-02 23:03:00,238.101,238.137,238.078,238.137,41500000.0
2007-02-02 23:04:00,238.138,238.17,238.136,238.165,60199999.0
2007-02-02 23:05:00,238.146,238.146,238.062,238.062,49599998.0
2007-02-02 23:06:00,238.127,238.147,238.081,238.147,41900000.0
2007-02-02 23:07:00,238.138,238.138,238.111,238.111,38500000.0
2007-02-02 23:08:00,238.111,238.14,238.087,238.127,38400000.0
2007-02-02 23:09:00,238.12,238.177,238.107,238.172,27000000.0
2007-02-02 23:10:00,238.164,238.179,238.142,238.172,52500000.0
2007-02-02 23:11:00,238.181,238.195,238.125,238.125,69300001.0
2007-02-02 23:12:00,238.171,238.177,238.16,238.16,19100000.0
2007-02-02 23:13:00,238.14,238.166,238.135,238.157,51900000.0
2007-02-02 23:14:00,238.148,238.157,238.095,238.095,43400000.0
2007-02-02 23:15:00,238.155,238.155,238.125,238.131,56100000.0
2007-02-02 23:16:00,238.125,238.134,238.111,238.127,40400000.0
2007-02-02 23:17:00,238.138,238.158,238.136,238.137,47800000.0
2007-02-02 23:18:00,238.118,238.154,238.094,238.154,63200000.0
2007-02-02 23:19:00,238.154,238.167,238.148,238.159,47500001.0
2007-02-02 23:20:00,238.164,238.165,238.149,238.155,51600001.0
2007-02-02 23:21:00,238.149,238.191,238.139,238.175,63699999.0
2007-02-02 23:22:00,238.158,238.179,238.149,238.179,55300001.0
2007-02-02 23:23:00,238.176,238.178,238.151,238.168,64500000.0
2007-02-02 23:24:00,238.166,238.166,238.132,238.15,59500001.0
2007-02-02 23:25:00,238.146,238.193,238.146,238.188,25700000.0
2007-02-02 23:26:00,238.197,238.214,238.193,238.214,75100001.0
2007-02-02 23:27:00,238.216,238.231,238.189,238.204,21500000.0
2007-02-02 23:28:00,238.168,238.183,238.137,238.175,39700000.0
2007-02-02 23:29:00,238.136,238.162,238.125,238.15,57000000.0
2007-02-02 23:30:00,238.177,238.194,238.109,238.164,50200000.0
2007-02-02 23:31:00,238.171,238.171,238.116,238.139,56100000.0
2007-02-02 23:32:00,238.143,238.143,238.103,238.111,26100000.0
2007-02-02 23:33:00,238.084,238.133,238.068,238.133,77300000.0
2007-02-02 23:34:00,238.147,238.173,238.147,238.163,42700000.0
2007-02-02 23:35:00,238.146,238.158,238.119,238.143,67900000.0
2007-02-02 23:36:00,238.127,238.145,238.08,238.09,41300000.0
2007-02-02 23:37:00,238.132,238.132,238.113,238.123,48899999.0
2007-02-02 23:38:00,238.121,238.164,238.09,238.164,40800000.0
2007-02-02 23:39:00,238.168,238.168,238.138,238.16,69700000.0
2007-02-02 23:40:00,238.157,238.157,238.108,238.108,69600001.0
2007-02-02 23:41:00,238.122,238.138,238.109,238.138,30300000.0
2007-02-02 23:42:00,238.14,238.14,238.09,238.104,59200000.0
2007-02-02 23:43:00,238.105,238.136,238.09,238.128,55700000.0
2007-02-02 23:44:00,238.12,238.161,238.12,238.146,33600000.0
2007-02-02 23:45:00,238.148,238.158,238.135,238.157,33100000.0
2007-02-02 23:46:00,238.158,238.158,238.082,238.082,35700000.0
2007-02-02 23:47:00,238.121,238.152,238.112,238.113,67500000.0
2007-02-02 23:48:00,238.121,238.127,238.106,238.106,102700000.0
2007-02-02 23:49:00,238.113,238.12,238.102,238.117,93899999.0
2007-02-02 23:50:00,238.097,238.117,238.074,238.117,32600000.0
2007-02-02 23:51:00,238.135,238.151,238.119,238.119,23700000.0
2007-02-02 23:52:00,238.087,238.117,238.077,238.115,51700000.0
2007-02-02 23:53:00,238.132,238.132,238.083,238.125,52600000.0
2007-02-02 23:54:00,238.149,238.158,238.129,238.153,84700002.0
2007-02-02 23:55:00,238.15,238.159,238.109,238.115,31600001.0
2007-02-02 23:56:00,238.125,238.156,238.107,238.124,67500001.0
2007-02-02 23:57:00,238.115,238.156,238.115,238.14,64500000.0
2007-02-02 23:58:00,238.136,238.136,238.106,238.112,71000000.0
2007-02-02 23:59:00,238.11,238.11,238.085,238.1,22200000.0
2007-02-05 00:00:00,238.035,238.04,238.012,238.02,72800000.0
2007-02-05 00:01:00,238.076,238.076,237.996,237.996,50399999.0
2007-02-05 00:02:00,237.965,238.033,237.965,237.979,91900000.0
2007-02-05 00:03:00,237.976,238.059,237.976,238.059,31400001.0
2007-02-05 00:04:00,238.003,238.045,238.003,238.005,43200000.0
2007-02-05 00:05:00,238.013,238.068,238.013,238.065,38000000.0
2007-02-05 00:06:00,238.037,238.058,238.009,238.009,63000000.0
2007-02-05 00:07:00,238.06,238.06,238.012,238.012,35800000.0
2007-02-05 00:08:00,237.991,238.004,237.944,237.962,36600000.0
2007-02-05 00:09:00,237.964,238.008,237.964,238.004,36000000.0
2007-02-05 00:10:00,238.011,238.011,237.968,237.985,42600000.0
2007-02-05 00:11:00,237.987,237.993,237.958,237.985,65300000.0
2007-02-05 00:12:00,237.988,238.034,237.988,238.027,85500001.0
2007-02-05 00:13:00,238.003,238.032,237.998,238.001,73700001.0
2007-02-05 00:14:00,238.005,238.015,237.977,237.977,74200000.0
2007-02-05 00:15:00,237.98,237.995,237.967,237.988,53100000.0
2007-02-05 00:16:00,237.998,238.033,237.998,238.017,65600001.0
2007-02-05 00:17:00,237.999,238.003,237.983,237.983,30100000.0
2007-02-05 00:18:00,237.976,238.007,237.967,237.975,62100000.0
2007-02-05 00:19:00,237.997,238.044,237.997,238.022,24500000.0
2007-02-05 00:20:00,238.006,238.008,237.963,237.963,58300000.0
2007-02-05 00:21:00,237.967,237.979,237.948,237.976,44600000.0
2007-02-05 00:22:00,237.977,238.021,237.977,237.982,43400000.0
2007-02-05 00:23:00,238.015,238.015,237.946,237.96,17900000.0
2007-02-05 00:24:00,237.956,237.957,237.941,237.941,45900000.0
2007-02-05 00:25:00,237.958,237.979,237.946,237.965,47100001.0
2007-02-05 00:26:00,237.966,237.974,237.952,237.952,74700000.0
2007-02-05 00:27:00,237.948,237.96,237.92,237.96,84299998.0
2007-02-05 00:28:00,237.953,237.975,237.928,237.975,51800000.0
2007-02-05 00:29:00,237.966,237.989,237.961,237.97,94500000.0
2007-02-05 00:30:00,237.968,237.974,237.934,237.934,25200000.0
2007-02-05 00:31:00,237.926,237.964,237.926,237.964,52899998.0
2007-02-05 00:32:00,237.988,238.005,237.988,238.0,62800000.0
2007-02-05 00:33:00,237.975,238.03,237.975,238.006,28000000.0
2007-02-05 00:34:00,238.017,238.027,238.005,238.023,44500000.0
2007-02-05 00:35:00,238.003,238.018,237.986,238.018,72899999.0
2007-02-05 00:36:00,238.002,238.012,237.988,237.993,18700000.0
2007-02-05 00:37:00,237.995,238.053,237.991,238.053,40700001.0
2007-02-05 00:38:00,238.04,238.047,238.007,238.007,77300000.0
2007-02-05 00:39:00,237.991,237.996,237.976,237.976,19900000.0
2007-02-05 00:40:00,237.989,238.0,237.984,237.999,31700001.0
2007-02-05 00:41:00,238.016,238.036,237.99,237.99,77499999.0
2007-02-05 00:42:00,238.007,238.073,237.981,238.071,68099999.0
2007-02-05 00:43:00,238.067,238.067,238.028,238.036,72300002.0
2007-02-05 00:44:00,238.055,238.082,238.038,238.06,49100000.0
2007-02-05 00:45:00,238.072,238.088,238.062,238.065,33300000.0
2007-02-05 00:46:00,238.056,238.086,238.056,238.083,22600000.0
2007-02-05 00:47:00,238.084,238.094,238.063,238.063,67900000.0
2007-02-05 00:48:00,238.065,238.098,238.065,238.067,51500000.0
2007-02-05 00:49:00,238.091,238.101,238.059,238.075,28100000.0
2007-02-05 00:50:00,238.093,238.13,238.071,238.113,44800000.0
2007-02-05 00:51:00,238.111,238.133,238.109,238.133,34700000.0
2007-02-05 00:52:00,238.134,238.145,238.112,238.112,58600000.0
2007-02-05 00:53:00,238.142,238.165,238.107,238.107,26500000.0
2007-02-05 00:54:00,238.071,238.1,238.07,238.093,23500000.0
2007-02-05 00:55:00,238.119,238.145,238.119,238.14,23500000.0
2007-02-05 00:56:00,238.105,238.127,238.093,238.127,36600000.0
2007-02-05 00:57:00,238.139,238.149,238.114,238.149,83700000.0
2007-02-05 00:58:00,238.117,238.131,238.104,238.109,40100000.0
2007-02-05 00:59:00,238.113,238.127,238.107,238.115,43400000.0
2007-02-05 01:00:00,238.116,238.129,238.101,238.124,61800001.0
2007-02-05 01:01:00,238.092,238.1,238.017,238.017,53600000.0
2007-02-05 01:02:00,238.022,238.046,238.021,238.032,91499999.0
2007-02-05 01:03:00,238.039,238.056,238.025,238.039,51100000.0
2007-02-05 01:04:00,238.02,238.042,238.01,238.027,56000000.0
2007-02-05 01:05:00,238.02,238.02,237.995,237.995,14300000.0
2007-02-05 01:06:00,237.972,237.972,237.948,237.952,40200000.0
2007-02-05 01:07:00,237.965,237.982,237.955,237.98,37800000.0
2007-02-05 01:08:00,237.948,237.95,237.904,237.904,47000000.0
2007-02-05 01:09:00,237.959,237.991,237.959,237.973,46200000.0
2007-02-05 01:10:00,237.97,237.98,237.967,237.971,18500000.0
2007-02-05 01:11:00,237.968,237.972,237.938,237.968,39200000.0
2007-02-05 01:12:00,237.984,237.987,237.96,237.97,73099999.0
2007-02-05 01:13:00,237.995,238.0,237.97,237.97,60400000.0
2007-02-05 01:14:00,237.965,237.972,237.918,237.918,60300000.0
2007-02-05 01:15:00,237.956,237.976,237.949,237.96,32700001.0
2007-02-05 01:16:00,237.948,237.964,237.943,237.964,34800000.0
2007-02-05 01:17:00,237.961,237.97,237.942,237.96,19200000.0
2007-02-05 01:18:00,237.968,237.981,237.935,237.943,40700000.0
2007-02-05 01:19:00,237.968,237.973,237.925,237.929,75199999.0
2007-02-05 01:20:00,237.933,237.933,237.878,237.878,69800001.0
2007-02-05 01:21:00,237.88,237.885,237.862,237.87,57100000.0
2007-02-05 01:22:00,237.884,237.901,237.874,237.887,49900000.0
2007-02-05 01:23:00,237.879,237.887,237.86,237.86,40600000.0
2007-02-05 01:24:00,237.893,237.909,237.874,237.909,50600000.0
2007-02-05 01:25:00,237.863,237.898,237.863,237.885,24900000.0
2007-02-05 01:26:00,237.9,237.929,237.9,237.912,43400000.0
2007-02-05 01:27:00,237.911,237.918,237.901,237.903,51600000.0
2007-02-05 01:28:00,237.896,237.896,237.879,237.891,25600000.0
2007-02-05 01:29:00,237.884,237.916,237.88,237.898,48300000.0
2007-02-05 01:30:00,237.903,237.903,237.884,237.884,47600000.0
2007-02-05 01:31:00,237.867,237.867,237.806,237.806,29900000.0
2007-02-05 01:32:00,237.805,237.82,237.785,237.81,48000000.0
2007-02-05 01:33:00,237.776,237.814,237.776,237.814,77000000.0
2007-02-05 01:34:00,237.823,237.825,237.799,237.825,40300000.0
2007-02-05 01:35:00,237.83,237.848,237.827,237.848,38000000.0
2007-02-05 01:36:00,237.854,237.856,237.836,237.84,48200000.0
2007-02-05 01:37:00,237.843,237.853,237.811,237.847,15200000.0
2007-02-05 01:38:00,237.84,237.852,237.825,237.834,47100000.0
2007-02-05 01:39:00,237.837,237.858,237.816,237.845,41000000.0
2007-02-05 01:40:00,237.855,237.904,237.855,237.891,49900000.0
2007-02-05 01:41:00,237.889,237.889,237.863,237.863,32200000.0
2007-02-05 01:42:00,237.856,237.867,237.823,237.857,64100000.0
2007-02-05 01:43:00,237.839,237.851,237.83,237.849,43400000.0
2007-02-05 01:44:00,237.87,237.883,237.859,237.859,58600000.0
2007-02-05 01:45:00,237.857,237.878,237.83,237.83,33200000.0
2007-02-05 01:46:00,237.877,237.896,237.836,237.869,71299999.0
2007-02-05 01:47:00,237.869,237.875,237.834,237.855,40500000.0
2007-02-05 01:48:00,237.859,237.859,237.813,237.813,38000000.0
2007-02-05 01:49:00,237.826,237.828,237.804,237.812,40200000.0
2007-02-05 01:50:00,237.841,237.841,237.804,237.821,75000000.0
2007-02-05 01:51:00,237.794,237.834,237.794,237.828,63100000.0
2007-02-05 01:52:00,237.825,237.837,237.825,237.835,32900000.0
2007-02-05 01:53:00,237.811,237.814,237.798,237.809,47400000.0
2007-02-05 01:54:00,237.814,237.83,237.791,237.825,52100000.0
2007-02-05 01:55:00,237.817,237.817,237.757,237.757,42600000.0
2007-02-05 01:56:00,237.781,237.807,237.775,237.779,50500000.0
2007-02-05 01:57:00,237.781,237.818,237.77,237.798,45400001.0
2007-02-05 01:58:00,237.784,237.8,237.771,237.789,48500000.0
2007-02-05 01:59:00,237.789,237.82,237.78,237.79,55100000.0
2007-02-05 02:00:00,237.786,237.805,237.781,237.781,44100000.0
2007-02-05 02:01:00,237.771,237.794,237.761,237.779,28900000.0
2007-02-05 02:02:00,237.805,237.819,237.792,237.798,66999999.0
2007-02-05 02:03:00,237.793,237.817,237.781,237.817,19700000.0
2007-02-05 02:04:00,237.825,237.825,237.799,237.802,30900000.0
2007-02-05 02:05:00,237.812,237.819,237.778,237.81,28000000.0
2007-02-05 02:06:00,237.816,237.832,237.802,237.802,16700000.0
2007-02-05 02:07:00,237.78,237.812,237.759,237.8,39600000.0
2007-02-05 02:08:00,237.816,237.822,237.806,237.808,82799999.0
2007-02-05 02:09:00,237.805,237.805,237.727,237.727,42000001.0
2007-02-05 02:10:00,237.73,237.841,237.73,237.822,78700000.0
2007-02-05 02:11:00,237.82,237.829,237.817,237.823,48800000.0
2007-02-05 02:12:00,237.816,237.816,237.748,237.801,77900000.0
2007-02-05 02:13:00,237.817,237.835,237.816,237.827,53199999.0
2007-02-05 02:14:00,237.824,237.841,237.795,237.841,33500000.0
2007-02-05 02:15:00,237.849,237.854,237.836,237.849,44900000.0
2007-02-05 02:16:00,237.851,237.866,237.809,237.809,39000000.0
2007-02-05 02:17:00,237.87,237.885,237.87,237.875,30300000.0
2007-02-05 02:18:00,237.857,237.864,237.815,237.815,37000000.0
2007-02-05 02:19:00,237.808,237.854,237.807,237.849,42499999.0
2007-02-05 02:20:00,237.865,237.887,237.865,237.887,42000000.0
2007-02-05 02:21:00,237.919,237.919,237.877,237.885,41100000.0
2007-02-05 02:22:00,237.906,237.927,237.889,237.889,39800000.0
2007-02-05 02:23:00,237.895,237.905,237.884,237.891,77700000.0
2007-02-05 02:24:00,237.878,237.9,237.876,237.882,49500000.0
2007-02-05 02:25:00,237.891,237.91,237.876,237.896,71800000.0
2007-02-05 02:26:00,237.896,237.92,237.869,237.869,52800000.0
2007-02-05 02:27:00,237.851,237.894,237.84,237.883,49500000.0
2007-02-05 02:28:00,237.871,237.905,237.836,237.905,47099999.0
2007-02-05 02:29:00,237.899,237.909,237.883,237.905,24300000.0
2007-02-05 02:30:00,237.915,237.915,237.827,237.827,59100000.0
2007-02-05 02:31:00,237.917,237.929,237.863,237.872,33500000.0
2007-02-05 02:32:00,237.939,237.953,237.91,237.91,38600001.0
2007-02-05 02:33:00,237.897,237.908,237.888,237.894,28400000.0
2007-02-05 02:34:00,237.901,237.905,237.893,237.893,20700000.0
2007-02-05 02:35:00,237.866,237.89,237.848,237.866,27600000.0
2007-02-05 02:36:00,237.889,237.895,237.872,237.885,63200001.0
2007-02-05 02:37:00,237.887,237.902,237.867,237.885,47800000.0
2007-02-05 02:38:00,237.866,237.876,237.839,237.858,47900000.0
2007-02-05 02:39:00,237.885,237.885,237.86,237.872,82299999.0
2007-02-05 02:40:00,237.882,237.892,237.859,237.884,45100000.0
2007-02-05 02:41:00,237.924,237.924,237.885,237.894,66100000.0
2007-02-05 02:42:00,237.89,237.902,237.865,237.865,74999999.0
2007-02-05 02:43:00,237.873,237.884,237.859,237.875,26800000.0
2007-02-05 02:44:00,237.872,237.919,237.872,237.919,41700000.0
2007-02-05 02:45:00,237.917,237.921,237.9,237.916,40000000.0
2007-02-05 02:46:00,237.899,237.928,237.899,237.905,39000000.0
2007-02-05 02:47:00,237.866,237.889,237.85,237.881,38100000.0
2007-02-05 02:48:00,237.886,237.915,237.884,237.886,76200000.0
2007-02-05 02:49:00,237.885,237.885,237.865,237.88,26600000.0
2007-02-05 02:50:00,237.882,237.89,237.863,237.865,107999999.0
2007-02-05 02:51:00,237.887,237.887,237.842,237.857,55300000.0
2007-02-05 02:52:00,237.838,237.887,237.836,237.882,36300000.0
2007-02-05 02:53:00,237.869,237.872,237.827,237.856,24900000.0
2007-02-05 02:54:00,237.863,237.913,237.863,237.913,40400000.0
2007-02-05 02:55:00,237.876,237.876,237.803,237.813,46200000.0
2007-02-05 02:56:00,237.854,237.868,237.831,237.833,41500000.0
2007-02-05 02:57:00,237.86,237.898,237.857,237.877,50100000.0
2007-02-05 02:58:00,237.862,237.862,237.832,237.857,55300000.0
2007-02-05 02:59:00,237.841,237.843,237.781,237.792,62400000.0
2007-02-05 03:00:00,237.784,237.787,237.733,237.733,76600001.0
2007-02-05 03:01:00,237.733,237.733,237.639,237.639,26400000.0
2007-02-05 03:02:00,237.639,237.642,237.615,237.628,62000000.0
2007-02-05 03:03:00,237.637,237.637,237.591,237.593,55900000.0
2007-02-05 03:04:00,237.596,237.604,237.562,237.563,47600000.0
2007-02-05 03:05:00,237.516,237.516,237.442,237.447,24700000.0
2007-02-05 03:06:00,237.48,237.513,237.48,237.498,55400001.0
2007-02-05 03:07:00,237.472,237.472,237.424,237.424,22800000.0
2007-02-05 03:08:00,237.414,237.42,237.391,237.401,26300000.0
2007-02-05 03:09:00,237.399,237.407,237.366,237.377,40700000.0
2007-02-05 03:10:00,237.343,237.413,237.342,237.395,98800001.0
2007-02-05 03:11:00,237.379,237.379,237.332,237.332,38700000.0
2007-02-05 03:12:00,237.36,237.362,237.292,237.293,27900000.0
2007-02-05 03:13:00,237.289,237.308,237.269,237.271,32500000.0
2007-02-05 03:14:00,237.272,237.311,237.272,237.284,19800000.0
2007-02-05 03:15:00,237.251,237.27,237.226,237.264,30500000.0
2007-02-05 03:16:00,237.276,237.276,237.266,237.27,52700001.0
2007-02-05 03:17:00,237.259,237.286,237.259,237.282,63100000.0
2007-02-05 03:18:00,237.291,237.305,237.259,237.305,36500000.0
2007-02-05 03:19:00,237.327,237.376,237.327,237.36,51200001.0
2007-02-05 03:20:00,237.352,237.384,237.352,237.363,48100000.0
2007-02-05 03:21:00,237.372,237.401,237.372,237.381,43800000.0
2007-02-05 03:22:00,237.384,237.401,237.384,237.385,64400001.0
2007-02-05 03:23:00,237.404,237.404,237.368,237.375,60900000.0
2007-02-05 03:24:00,237.39,237.393,237.38,237.387,81399999.0
2007-02-05 03:25:00,237.393,237.417,237.382,237.417,72600002.0
2007-02-05 03:26:00,237.408,237.423,237.397,237.408,39500000.0
2007-02-05 03:27:00,237.393,237.4,237.379,237.379,29500000.0
2007-02-05 03:28:00,237.395,237.415,237.383,237.392,35800000.0
2007-02-05 03:29:00,237.401,237.402,237.376,237.38,80900002.0
2007-02-05 03:30:00,237.361,237.38,237.361,237.363,33200000.0
2007-02-05 03:31:00,237.372,237.372,237.352,237.36,43900000.0
2007-02-05 03:32:00,237.358,237.393,237.358,237.388,45100000.0
2007-02-05 03:33:00,237.396,237.419,237.343,237.343,51400000.0
2007-02-05 03:34:00,237.402,237.413,237.384,237.384,45200000.0
2007-02-05 03:35:00,237.363,237.377,237.352,237.352,56500000.0
2007-02-05 03:36:00,237.344,237.377,237.343,237.354,30500000.0
2007-02-05 03:37:00,237.331,237.331,237.289,237.289,37900000.0
2007-02-05 03:38:00,237.33,237.336,237.314,237.314,34400000.0
2007-02-05 03:39:00,237.294,237.325,237.276,237.289,58199999.0
2007-02-05 03:40:00,237.287,237.287,237.234,237.246,53400000.0
2007-02-05 03:41:00,237.233,237.253,237.213,237.222,47700000.0
2007-02-05 03:42:00,237.253,237.287,237.24,237.24,50800000.0
2007-02-05 03:43:00,237.244,237.256,237.213,237.215,62400000.0
2007-02-05 03:44:00,237.235,237.287,237.235,237.285,53600000.0
2007-02-05 03:45:00,237.241,237.291,237.226,237.29,68400000.0
2007-02-05 03:46:00,237.287,237.317,237.287,237.309,80700002.0
2007-02-05 03:47:00,237.313,237.342,237.291,237.317,58399999.0
2007-02-05 03:48:00,237.284,237.307,237.279,237.304,89500001.0
2007-02-05 03:49:00,237.31,237.315,237.31,237.31,45100000.0
2007-02-05 03:50:00,237.331,237.367,237.331,237.361,36800000.0
2007-02-05 03:51:00,237.348,237.354,237.325,237.325,37100000.0
2007-02-05 03:52:00,237.328,237.352,237.31,237.32,47700001.0
2007-02-05 03:53:00,237.367,237.405,237.366,237.373,95299999.0
2007-02-05 03:54:00,237.359,237.398,237.347,237.392,41100000.0
2007-02-05 03:55:00,237.399,237.399,237.358,237.379,38499999.0
2007-02-05 03:56:00,237.419,237.445,237.415,237.436,40000000.0
2007-02-05 03:57:00,237.438,237.464,237.437,237.439,47700000.0
2007-02-05 03:58:00,237.426,237.444,237.424,237.436,64500000.0
2007-02-05 03:59:00,237.42,237.42,237.378,237.378,35600000.0
2007-02-05 04:00:00,237.373,237.383,237.363,237.364,22900000.0
2007-02-05 04:01:00,237.386,237.407,237.379,237.399,50700000.0
2007-02-05 04:02:00,237.399,237.413,237.384,237.392,46900000.0
2007-02-05 04:03:00,237.416,237.429,237.381,237.39,49100000.0
2007-02-05 04:04:00,237.403,237.419,237.397,237.408,44800001.0
2007-02-05 04:05:00,237.382,237.403,237.363,237.403,69799999.0
2007-02-05 04:06:00,237.412,237.413,237.38,237.405,44600000.0
2007-02-05 04:07:00,237.421,237.431,237.411,237.411,66700001.0
2007-02-05 04:08:00,237.43,237.482,237.421,237.482,73199999.0
2007-02-05 04:09:00,237.474,237.501,237.472,237.472,79200000.0
2007-02-05 04:10:00,237.484,237.503,237.477,237.479,41500000.0
2007-02-05 04:11:00,237.493,237.515,237.483,237.483,55600000.0
2007-02-05 04:12:00,237.466,237.499,237.46,237.496,70900001.0
2007-02-05 04:13:00,237.498,237.523,237.497,237.52,67600000.0
2007-02-05 04:14:00,237.496,237.497,237.448,237.497,41700000.0
2007-02-05 04:15:00,237.502,237.502,237.462,237.485,65200001.0
2007-02-05 04:16:00,237.469,237.516,237.451,237.455,24600000.0
2007-02-05 04:17:00,237.524,237.529,237.494,237.524,31599999.0
2007-02-05 04:18:00,237.508,237.508,237.475,237.475,23200000.0
2007-02-05 04:19:00,237.51,237.517,237.5,237.517,27400000.0
2007-02-05 04:20:00,237.514,237.519,237.494,237.496,84000000.0
2007-02-05 04:21:00,237.481,237.509,237.468,237.509,59000000.0
2007-02-05 04:22:00,237.492,237.492,237.452,237.474,52700000.0
2007-02-05 04:23:00,237.518,237.518,237.517,237.517,8800000.0
2007-02-05 04:24:00,237.456,237.538,237.452,237.538,85200000.0
2007-02-05 04:25:00,237.501,237.549,237.501,237.543,36300000.0
2007-02-05 04:26:00,237.527,237.527,237.454,237.463,43100000.0
2007-02-05 04:27:00,237.446,237.514,237.442,237.512,45800001.0
2007-02-05 04:28:00,237.516,237.536,237.499,237.513,27600000.0
2007-02-05 04:29:00,237.524,237.524,237.502,237.502,21200000.0
2007-02-05 04:30:00,237.49,237.519,237.467,237.519,51000000.0
2007-02-05 04:31:00,237.544,237.553,237.511,237.511,31500000.0
2007-02-05 04:32:00,237.481,237.502,237.444,237.502,26900000.0
2007-02-05 04:33:00,237.498,237.498,237.476,237.483,42900000.0
2007-02-05 04:34:00,237.459,237.478,237.446,237.465,21500000.0
2007-02-05 04:35:00,237.477,237.493,237.469,237.493,38000000.0
2007-02-05 04:36:00,237.474,237.491,237.45,237.45,65900000.0
2007-02-05 04:37:00,237.455,237.455,237.426,237.439,71400001.0
2007-02-05 04:38:00,237.435,237.456,237.435,237.443,28800000.0
2007-02-05 04:39:00,237.43,237.45,237.4,237.45,72600000.0
2007-02-05 04:40:00,237.439,237.448,237.431,237.444,60100000.0
2007-02-05 04:41:00,237.439,237.447,237.415,237.434,22000000.0
2007-02-05 04:42:00,237.46,237.472,237.43,237.43,49200000.0
2007-02-05 04:43:00,237.426,237.436,237.401,237.409,48400000.0
2007-02-05 04:44:00,237.41,237.42,237.369,237.408,81199999.0
2007-02-05 04:45:00,237.399,237.411,237.378,237.398,27600000.0
2007-02-05 04:46:00,237.402,237.41,237.392,237.397,49700000.0
2007-02-05 04:47:00,237.398,237.42,237.388,237.42,17300000.0
2007-02-05 04:48:00,237.438,237.454,237.425,237.435,77000000.0
2007-02-05 04:49:00,237.432,237.437,237.394,237.394,31700000.0
2007-02-05 04:50:00,237.385,237.389,237.353,237.353,81600000.0
2007-02-05 04:51:00,237.345,237.366,237.324,237.366,22000000.0
2007-02-05 04:52:00,237.358,237.358,237.315,237.337,59600000.0
2007-02-05 04:53:00,237.382,237.393,237.369,237.384,59400000.0
2007-02-05 04:54:00,237.365,237.369,237.335,237.342,70399999.0
2007-02-05 04:55:00,237.317,237.342,237.303,237.325,53100001.0
2007-02-05 04:56:00,237.331,237.351,237.318,237.318,44700000.0
2007-02-05 04:57:00,237.31,237.328,237.29,237.318,37700000.0
2007-02-05 04:58:00,237.298,237.333,237.298,237.327,33400000.0
2007-02-05 04:59:00,237.362,237.362,237.327,237.343,36600000.0
2007-02-05 05:00:00,237.344,237.348,237.326,237.336,61900001.0
2007-02-05 05:01:00,237.315,237.356,237.302,237.356,87300000.0
2007-02-05 05:02:00,237.368,237.368,237.325,237.325,90999999.0
2007-02-05 05:03:00,237.306,237.316,237.283,237.316,39300000.0
2007-02-05 05:04:00,237.341,237.349,237.309,237.324,68500000.0
2007-02-05 05:05:00,237.333,237.333,237.314,237.314,45500000.0
2007-02-05 05:06:00,237.337,237.353,237.32,237.32,58500000.0
2007-02-05 05:07:00,237.322,237.333,237.317,237.317,22200000.0
2007-02-05 05:08:00,237.317,237.328,237.306,237.308,79000000.0
2007-02-05 05:09:00,237.302,237.312,237.265,237.265,53400001.0
2007-02-05 05:10:00,237.266,237.269,237.229,237.257,52300000.0
2007-02-05 05:11:00,237.258,237.258,237.199,237.255,66900000.0
2007-02-05 05:12:00,237.254,237.259,237.236,237.24,36800000.0
2007-02-05 05:13:00,237.242,237.249,237.195,237.209,40200000.0
2007-02-05 05:14:00,237.223,237.236,237.18,237.236,63199999.0
2007-02-05 05:15:00,237.179,237.237,237.179,237.227,70200001.0
2007-02-05 05:16:00,237.245,237.247,237.208,237.208,43000001.0
2007-02-05 05:17:00,237.189,237.198,237.17,237.172,32600000.0
2007-02-05 05:18:00,237.161,237.163,237.132,237.146,37400000.0
2007-02-05 05:19:00,237.152,237.172,237.13,237.165,44200000.0
2007-02-05 05:20:00,237.178,237.201,237.175,237.179,57600000.0
2007-02-05 05:21:00,237.164,237.164,237.106,237.158,37400000.0
2007-02-05 05:22:00,237.173,237.188,237.16,237.174,30200000.0
2007-02-05 05:23:00,237.183,237.194,237.134,237.194,102700001.0
2007-02-05 05:24:00,237.216,237.216,237.181,237.2,38000000.0
2007-02-05 05:25:00,237.231,237.245,237.207,237.238,90000002.0
2007-02-05 05:26:00,237.232,237.243,237.223,237.23,54899999.0
2007-02-05 05:27:00,237.229,237.268,237.228,237.243,34500000.0
2007-02-05 05:28:00,237.233,237.246,237.223,237.238,116199998.0
2007-02-05 05:29:00,237.211,237.224,237.208,237.216,33100000.0
2007-02-05 05:30:00,237.231,237.243,237.214,237.222,38200000.0
2007-02-05 05:31:00,237.224,237.228,237.192,237.201,61200000.0
2007-02-05 05:32:00,237.206,237.228,237.196,237.218,43800000.0
2007-02-05 05:33:00,237.218,237.251,237.216,237.251,50300000.0
2007-02-05 05:34:00,237.243,237.271,237.243,237.271,23300000.0
2007-02-05 05:35:00,237.261,237.279,237.225,237.225,51300000.0
2007-02-05 05:36:00,237.229,237.287,237.229,237.272,42900000.0
2007-02-05 05:37:00,237.288,237.288,237.24,237.24,52600000.0
2007-02-05 05:38:00,237.265,237.282,237.252,237.27,48099999.0
2007-02-05 05:39:00,237.292,237.293,237.282,237.291,34100000.0
2007-02-05 05:40:00,237.291,237.347,237.284,237.347,24700000.0
2007-02-05 05:41:00,237.324,237.338,237.282,237.317,80800000.0
2007-02-05 05:42:00,237.329,237.349,237.319,237.339,75000000.0
2007-02-05 05:43:00,237.336,237.349,237.325,237.34,59700000.0
2007-02-05 05:44:00,237.325,237.325,237.278,237.318,34400000.0
2007-02-05 05:45:00,237.308,237.308,237.287,237.306,73500000.0
2007-02-05 05:46:00,237.307,237.336,237.307,237.326,37500000.0
2007-02-05 05:47:00,237.34,237.349,237.286,237.287,26800000.0
2007-02-05 05:48:00,237.303,237.349,237.298,237.342,74400000.0
2007-02-05 05:49:00,237.341,237.368,237.341,237.368,50100000.0
2007-02-05 05:50:00,237.359,237.375,237.346,237.358,37100000.0
2007-02-05 05:51:00,237.355,237.363,237.306,237.34,54200000.0
2007-02-05 05:52:00,237.376,237.376,237.343,237.361,68200001.0
2007-02-05 05:53:00,237.321,237.346,237.31,237.346,42499999.0
2007-02-05 05:54:00,237.332,237.359,237.314,237.335,47000001.0
2007-02-05 05:55:00,237.318,237.342,237.309,237.32,53699999.0
2007-02-05 05:56:00,237.323,237.332,237.267,237.267,50000000.0
2007-02-05 05:57:00,237.274,237.329,237.254,237.325,53800000.0
2007-02-05 05:58:00,237.317,237.331,237.278,237.312,27700000.0
2007-02-05 05:59:00,237.299,237.327,237.298,237.318,64200000.0
2007-02-05 06:00:00,237.326,237.333,237.286,237.297,51200000.0
2007-02-05 06:01:00,237.308,237.308,237.246,237.246,44600000.0
2007-02-05 06:02:00,237.249,237.304,237.249,237.304,40400000.0
2007-02-05 06:03:00,237.299,237.323,237.273,237.323,52200000.0
2007-02-05 06:04:00,237.333,237.346,237.32,237.346,42100000.0
2007-02-05 06:05:00,237.353,237.353,237.337,237.352,28200000.0
2007-02-05 06:06:00,237.354,237.383,237.343,237.357,65300001.0
2007-02-05 06:07:00,237.392,237.393,237.371,237.377,32700000.0
2007-02-05 06:08:00,237.369,237.38,237.341,237.351,39900000.0
2007-02-05 06:09:00,237.284,237.362,237.284,237.347,26300000.0
2007-02-05 06:10:00,237.365,237.365,237.339,237.346,54000000.0
2007-02-05 06:11:00,237.337,237.358,237.312,237.358,30300000.0
2007-02-05 06:12:00,237.339,237.36,237.308,237.308,79900000.0
2007-02-05 06:13:00,237.343,237.359,237.341,237.359,91400001.0
2007-02-05 06:14:00,237.358,237.358,237.334,237.352,61900000.0
2007-02-05 06:15:00,237.356,237.356,237.331,237.333,18200000.0
2007-02-05 06:16:00,237.307,237.307,237.287,237.298,54600000.0
2007-02-05 06:17:00,237.287,237.287,237.268,237.281,74800000.0
2007-02-05 06:18:00,237.286,237.286,237.261,237.266,83800000.0
2007-02-05 06:19:00,237.267,237.27,237.232,237.255,53799999.0
2007-02-05 06:20:00,237.266,237.266,237.25,237.266,81100001.0
2007-02-05 06:21:00,237.257,237.283,237.231,237.283,67500000.0
2007-02-05 06:22:00,237.281,237.299,237.251,237.251,47800002.0
2007-02-05 06:23:00,237.265,237.265,237.252,237.252,39300000.0
2007-02-05 06:24:00,237.247,237.277,237.247,237.27,42300000.0
2007-02-05 06:25:00,237.264,237.286,237.263,237.267,38400000.0
2007-02-05 06:26:00,237.293,237.37,237.293,237.37,61000000.0
2007-02-05 06:27:00,237.344,237.344,237.282,237.284,52900000.0
2007-02-05 06:28:00,237.32,237.32,237.276,237.287,24000000.0
2007-02-05 06:29:00,237.297,237.297,237.28,237.295,64999999.0
2007-02-05 06:30:00,237.273,237.273,237.24,237.268,51599999.0
2007-02-05 06:31:00,237.273,237.284,237.239,237.284,97199999.0
2007-02-05 06:32:00,237.262,237.297,237.256,237.256,90300000.0
2007-02-05 06:33:00,237.31,237.346,237.3,237.346,49199999.0
2007-02-05 06:34:00,237.353,237.369,237.34,237.369,42300000.0
2007-02-05 06:35:00,237.348,237.382,237.332,237.377,64800000.0
2007-02-05 06:36:00,237.397,237.408,237.397,237.408,34400000.0
2007-02-05 06:37:00,237.406,237.417,237.389,237.395,42900000.0
2007-02-05 06:38:00,237.396,237.427,237.396,237.401,36800000.0
2007-02-05 06:39:00,237.402,237.407,237.388,237.391,64700000.0
2007-02-05 06:40:00,237.38,237.392,237.37,237.392,59900000.0
2007-02-05 06:41:00,237.379,237.379,237.347,237.347,22200000.0
2007-02-05 06:42:00,237.304,237.332,237.3,237.332,63699999.0
2007-02-05 06:43:00,237.329,237.336,237.306,237.31,35500000.0
2007-02-05 06:44:00,237.296,237.302,237.27,237.297,52900000.0
2007-02-05 06:45:00,237.301,237.307,237.293,237.307,36900000.0
2007-02-05 06:46:00,237.298,237.3,237.254,237.299,79699999.0
2007-02-05 06:47:00,237.309,237.335,237.294,237.324,38400000.0
2007-02-05 06:48:00,237.335,237.335,237.299,237.33,83400000.0
2007-02-05 06:49:00,237.303,237.345,237.303,237.334,44400000.0
2007-02-05 06:50:00,237.332,237.337,237.318,237.335,19200000.0
2007-02-05 06:51:00,237.35,237.35,237.317,237.335,101200000.0
2007-02-05 06:52:00,237.315,237.331,237.264,237.264,51800000.0
2007-02-05 06:53:00,237.281,237.321,237.263,237.321,70700001.0
2007-02-05 06:54:00,237.296,237.312,237.289,237.307,69300001.0
2007-02-05 06:55:00,237.288,237.326,237.284,237.326,60200000.0
2007-02-05 06:56:00,237.301,237.301,237.268,237.296,62600001.0
2007-02-05 06:57:00,237.292,237.318,237.27,237.318,39500000.0
2007-02-05 06:58:00,237.294,237.306,237.291,237.306,34500000.0
2007-02-05 06:59:00,237.296,237.296,237.268,237.277,47300000.0
2007-02-05 07:00:00,237.284,237.302,237.264,237.27,74300001.0
2007-02-05 07:01:00,237.273,237.278,237.25,237.25,46399999.0
2007-02-05 07:02:00,237.272,237.28,237.263,237.277,66000001.0
2007-02-05 07:03:00,237.278,237.285,237.274,237.285,41900000.0
2007-02-05 07:04:00,237.289,237.316,237.286,237.286,23500000.0
2007-02-05 07:05:00,237.282,237.292,237.269,237.286,48900000.0
2007-02-05 07:06:00,237.289,237.312,237.259,237.286,59200000.0
2007-02-05 07:07:00,237.303,237.303,237.292,237.292,42900000.0
2007-02-05 07:08:00,237.315,237.315,237.285,237.285,31000000.0
2007-02-05 07:09:00,237.294,237.294,237.268,237.283,19700000.0
2007-02-05 07:10:00,237.294,237.296,237.248,237.27,81700001.0
2007-02-05 07:11:00,237.274,237.286,237.262,237.285,29000000.0
2007-02-05 07:12:00,237.289,237.303,237.271,237.303,47500000.0
2007-02-05 07:13:00,237.301,237.313,237.255,237.302,35500000.0
2007-02-05 07:14:00,237.298,237.298,237.242,237.255,87400001.0
2007-02-05 07:15:00,237.293,237.293,237.264,237.266,43300000.0
2007-02-05 07:16:00,237.269,237.273,237.237,237.263,42000000.0
2007-02-05 07:17:00,237.276,237.291,237.266,237.266,54300000.0
2007-02-05 07:18:00,237.241,237.281,237.232,237.27,29200000.0
2007-02-05 07:19:00,237.275,237.275,237.233,237.245,42200000.0
2007-02-05 07:20:00,237.228,237.237,237.204,237.237,28100000.0
2007-02-05 07:21:00,237.248,237.255,237.231,237.237,56400000.0
2007-02-05 07:22:00,237.229,237.229,237.198,237.211,50600000.0
2007-02-05 07:23:00,237.207,237.219,237.186,237.215,41900000.0
2007-02-05 07:24:00,237.215,237.219,237.208,237.212,40300001.0
2007-02-05 07:25:00,237.199,237.214,237.194,237.21,58199999.0
2007-02-05 07:26:00,237.216,237.216,237.157,237.186,37800000.0
2007-02-05 07:27:00,237.194,237.201,237.188,237.192,35000000.0
2007-02-05 07:28:00,237.2,237.222,237.192,237.222,57000000.0
2007-02-05 07:29:00,237.226,237.226,237.188,237.223,76899999.0
2007-02-05 07:30:00,237.215,237.218,237.201,237.216,63800000.0
2007-02-05 07:31:00,237.21,237.236,237.204,237.234,68400001.0
2007-02-05 07:32:00,237.222,237.231,237.209,237.231,37800000.0
2007-02-05 07:33:00,237.195,237.218,237.173,237.201,39200000.0
2007-02-05 07:34:00,237.201,237.232,237.201,237.217,53100000.0
2007-02-05 07:35:00,237.22,237.22,237.2,237.218,61400000.0
2007-02-05 07:36:00,237.214,237.214,237.162,237.201,43800000.0
2007-02-05 07:37:00,237.191,237.222,237.191,237.206,61700000.0
2007-02-05 07:38:00,237.206,237.215,237.173,237.194,33300000.0
2007-02-05 07:39:00,237.206,237.217,237.196,237.208,60200000.0
2007-02-05 07:40:00,237.216,237.216,237.182,237.182,32100000.0
2007-02-05 07:41:00,237.18,237.184,237.17,237.17,65800000.0
2007-02-05 07:42:00,237.164,237.164,237.139,237.162,32400000.0
2007-02-05 07:43:00,237.156,237.166,237.136,237.158,40400000.0
2007-02-05 07:44:00,237.151,237.191,237.143,237.178,47200000.0
2007-02-05 07:45:00,237.171,237.209,237.168,237.201,57400000.0
2007-02-05 07:46:00,237.188,237.188,237.149,237.178,43300000.0
2007-02-05 07:47:00,237.179,237.198,237.173,237.185,67699999.0
2007-02-05 07:48:00,237.174,237.191,237.174,237.191,63999998.0
2007-02-05 07:49:00,237.19,237.202,237.179,237.192,40000000.0
2007-02-05 07:50:00,237.192,237.192,237.138,237.138,58100000.0
2007-02-05 07:51:00,237.141,237.181,237.126,237.181,49500000.0
2007-02-05 07:52:00,237.164,237.189,237.164,237.17,44799999.0
2007-02-05 07:53:00,237.174,237.176,237.156,237.176,85300000.0
2007-02-05 07:54:00,237.177,237.198,237.173,237.173,32400000.0
2007-02-05 07:55:00,237.161,237.203,237.161,237.201,69399999.0
2007-02-05 07:56:00,237.201,237.203,237.16,237.161,41500000.0
2007-02-05 07:57:00,237.134,237.147,237.09,237.09,54700000.0
2007-02-05 07:58:00,237.127,237.134,237.109,237.125,73199999.0
2007-02-05 07:59:00,237.119,237.154,237.119,237.151,53200000.0
2007-02-05 08:00:00,237.122,237.124,237.088,237.091,61500000.0
2007-02-05 08:01:00,237.061,237.072,237.039,237.055,70100000.0
2007-02-05 08:02:00,237.037,237.05,237.024,237.044,34200000.0
2007-02-05 08:03:00,237.047,237.083,237.047,237.083,14800000.0
2007-02-05 08:04:00,237.07,237.092,237.06,237.083,59300000.0
2007-02-05 08:05:00,237.084,237.091,237.075,237.079,44500000.0
2007-02-05 08:06:00,237.09,237.09,237.061,237.08,29400000.0
2007-02-05 08:07:00,237.071,237.071,237.035,237.035,42200000.0
2007-02-05 08:08:00,237.078,237.115,237.078,237.094,23600000.0
2007-02-05 08:09:00,237.076,237.104,237.048,237.075,28300000.0
2007-02-05 08:10:00,237.144,237.151,237.127,237.138,54000001.0
2007-02-05 08:11:00,237.146,237.165,237.126,237.165,70000000.0
2007-02-05 08:12:00,237.168,237.198,237.168,237.168,50000002.0
2007-02-05 08:13:00,237.167,237.167,237.096,237.14,93099999.0
2007-02-05 08:14:00,237.144,237.16,237.143,237.157,25900000.0
2007-02-05 08:15:00,237.169,237.212,237.169,237.191,47400000.0
2007-02-05 08:16:00,237.216,237.216,237.172,237.182,58500000.0
2007-02-05 08:17:00,237.176,237.211,237.144,237.211,67500000.0
2007-02-05 08:18:00,237.199,237.216,237.171,237.171,73400001.0
2007-02-05 08:19:00,237.218,237.218,237.185,237.185,30700000.0
2007-02-05 08:20:00,237.176,237.183,237.151,237.183,29900000.0
2007-02-05 08:21:00,237.182,237.208,237.177,237.207,53500000.0
2007-02-05 08:22:00,237.227,237.232,237.147,237.153,65600000.0
2007-02-05 08:23:00,237.157,237.172,237.132,237.172,53700000.0
2007-02-05 08:24:00,237.176,237.176,237.141,237.141,35900000.0
2007-02-05 08:25:00,237.132,237.142,237.106,237.123,38300000.0
2007-02-05 08:26:00,237.121,237.141,237.111,237.111,43299999.0
2007-02-05 08:27:00,237.087,237.094,237.066,237.093,49300000.0
2007-02-05 08:28:00,237.068,237.109,237.068,237.095,47700000.0
2007-02-05 08:29:00,237.099,237.14,237.086,237.136,61700000.0
2007-02-05 08:30:00,237.132,237.141,237.092,237.092,45500000.0
2007-02-05 08:31:00,237.072,237.094,237.068,237.068,68600000.0
2007-02-05 08:32:00,237.069,237.085,237.067,237.085,20400000.0
2007-02-05 08:33:00,237.082,237.115,237.078,237.082,67100000.0
2007-02-05 08:34:00,237.125,237.136,237.1,237.136,74300000.0
2007-02-05 08:35:00,237.125,237.132,237.113,237.123,29700000.0
2007-02-05 08:36:00,237.11,237.11,237.054,237.108,36400000.0
2007-02-05 08:37:00,237.105,237.136,237.104,237.136,62400000.0
2007-02-05 08:38:00,237.177,237.205,237.148,237.194,71900000.0
2007-02-05 08:39:00,237.224,237.239,237.21,237.213,73900000.0
2007-02-05 08:40:00,237.253,237.283,237.241,237.283,45200000.0
2007-02-05 08:41:00,237.277,237.295,237.264,237.283,34400000.0
2007-02-05 08:42:00,237.293,237.305,237.276,237.305,42900000.0
2007-02-05 08:43:00,237.286,237.315,237.275,237.315,17000000.0
2007-02-05 08:44:00,237.356,237.365,237.318,237.336,93500001.0
2007-02-05 08:45:00,237.346,237.356,237.332,237.332,71599999.0
2007-02-05 08:46:00,237.335,237.352,237.316,237.32,75400000.0
2007-02-05 08:47:00,237.321,237.34,237.312,237.312,22400000.0
2007-02-05 08:48:00,237.309,237.309,237.228,237.235,66600000.0
2007-02-05 08:49:00,237.219,237.265,237.219,237.23,56200000.0
2007-02-05 08:50:00,237.228,237.28,237.223,237.28,41900000.0
2007-02-05 08:51:00,237.283,237.301,237.278,237.301,43000000.0
2007-02-05 08:52:00,237.314,237.35,237.283,237.35,53000000.0
2007-02-05 08:53:00,237.357,237.369,237.325,237.325,49300000.0
2007-02-05 08:54:00,237.296,237.325,237.293,237.322,29100000.0
2007-02-05 08:55:00,237.325,237.337,237.314,237.335,27000000.0
2007-02-05 08:56:00,237.306,237.331,237.301,237.313,48900000.0
2007-02-05 08:57:00,237.298,237.345,237.292,237.334,51800000.0
2007-02-05 08:58:00,237.329,237.364,237.321,237.364,42700000.0
2007-02-05 08:59:00,237.392,237.394,237.362,237.394,36500000.0
2007-02-05 09:00:00,237.402,237.407,237.342,237.371,55700000.0
2007-02-05 09:01:00,237.384,237.394,237.351,237.386,84800001.0
2007-02-05 09:02:00,237.37,237.37,237.316,237.324,38099999.0
2007-02-05 09:03:00,237.321,237.332,237.301,237.324,35100000.0
2007-02-05 09:04:00,237.338,237.367,237.335,237.355,49300000.0
2007-02-05 09:05:00,237.371,237.381,237.357,237.371,42900000.0
2007-02-05 09:06:00,237.368,237.401,237.366,237.401,62600000.0
2007-02-05 09:07:00,237.401,237.408,237.384,237.384,72000000.0
2007-02-05 09:08:00,237.369,237.378,237.365,237.365,22700000.0
2007-02-05 09:09:00,237.374,237.396,237.365,237.378,56000000.0
2007-02-05 09:10:00,237.362,237.382,237.329,237.371,49000000.0
2007-02-05 09:11:00,237.353,237.353,237.314,237.314,23600000.0
2007-02-05 09:12:00,237.294,237.294,237.218,237.268,35800000.0
2007-02-05 09:13:00,237.261,237.287,237.261,237.269,41299999.0
2007-02-05 09:14:00,237.26,237.26,237.218,237.239,37000000.0
2007-02-05 09:15:00,237.278,237.286,237.258,237.275,79499999.0
2007-02-05 09:16:00,237.283,237.283,237.241,237.269,35500000.0
2007-02-05 09:17:00,237.265,237.265,237.25,237.25,36700000.0
2007-02-05 09:18:00,237.233,237.249,237.22,237.249,46400000.0
2007-02-05 09:19:00,237.249,237.265,237.241,237.265,31900000.0
2007-02-05 09:20:00,237.26,237.26,237.179,237.19,59200000.0
2007-02-05 09:21:00,237.242,237.242,237.198,237.218,65600000.0
2007-02-05 09:22:00,237.143,237.199,237.143,237.175,71000001.0
2007-02-05 09:23:00,237.18,237.194,237.166,237.172,36900000.0
2007-02-05 09:24:00,237.167,237.167,237.138,237.16,52500000.0
2007-02-05 09:25:00,237.187,237.194,237.167,237.167,36900000.0
2007-02-05 09:26:00,237.154,237.165,237.128,237.135,70100000.0
2007-02-05 09:27:00,237.114,237.136,237.114,237.128,114800003.0
2007-02-05 09:28:00,237.129,237.136,237.107,237.12,51600000.0
2007-02-05 09:29:00,237.089,237.12,237.063,237.12,66500000.0
2007-02-05 09:30:00,237.153,237.193,237.151,237.184,86700000.0
2007-02-05 09:31:00,237.187,237.207,237.18,237.192,64200001.0
2007-02-05 09:32:00,237.186,237.186,237.043,237.043,53300000.0
2007-02-05 09:33:00,237.033,237.053,237.03,237.034,46500000.0
2007-02-05 09:34:00,237.048,237.048,237.007,237.023,56899999.0
2007-02-05 09:35:00,237.019,237.041,236.994,236.994,35800000.0
2007-02-05 09:36:00,236.999,237.038,236.985,237.038,46600000.0
2007-02-05 09:37:00,237.043,237.043,237.028,237.042,70499999.0
2007-02-05 09:38:00,237.045,237.071,237.045,237.062,53100000.0
2007-02-05 09:39:00,237.082,237.095,237.071,237.095,73500000.0
2007-02-05 09:40:00,237.111,237.135,237.111,237.132,21800000.0
2007-02-05 09:41:00,237.134,237.161,237.129,237.13,42600000.0
2007-02-05 09:42:00,237.128,237.151,237.11,237.117,29500000.0
2007-02-05 09:43:00,237.115,237.18,237.115,237.18,59200000.0
2007-02-05 09:44:00,237.177,237.187,237.166,237.178,53500000.0
2007-02-05 09:45:00,237.179,237.183,237.121,237.143,32600000.0
2007-02-05 09:46:00,237.111,237.167,237.108,237.167,53300000.0
2007-02-05 09:47:00,237.185,237.185,237.139,237.142,37400000.0
2007-02-05 09:48:00,237.157,237.165,237.095,237.095,47500000.0
2007-02-05 09:49:00,237.099,237.142,237.099,237.135,30000000.0
2007-02-05 09:50:00,237.143,237.143,236.995,236.995,60200000.0
2007-02-05 09:51:00,236.951,236.978,236.936,236.978,50700000.0
2007-02-05 09:52:00,236.984,236.984,236.94,236.945,78000000.0
2007-02-05 09:53:00,236.969,236.995,236.954,236.979,32800000.0
2007-02-05 09:54:00,236.995,237.033,236.97,237.033,53799999.0
2007-02-05 09:55:00,237.027,237.027,236.986,236.995,38400000.0
2007-02-05 09:56:00,236.987,237.017,236.985,237.013,73500000.0
2007-02-05 09:57:00,237.004,237.021,236.987,236.994,39900000.0
2007-02-05 09:58:00,237.024,237.041,237.024,237.035,37800000.0
2007-02-05 09:59:00,237.049,237.062,237.033,237.053,73100000.0
2007-02-05 10:00:00,237.069,237.21,237.069,237.207,69200000.0
2007-02-05 10:01:00,237.202,237.206,237.157,237.157,57000000.0
2007-02-05 10:02:00,237.175,237.175,237.156,237.16,49800001.0
2007-02-05 10:03:00,237.162,237.191,237.162,237.185,45700001.0
2007-02-05 10:04:00,237.174,237.19,237.164,237.164,47100000.0
2007-02-05 10:05:00,237.191,237.22,237.191,237.202,29300000.0
2007-02-05 10:06:00,237.199,237.202,237.187,237.195,71100000.0
2007-02-05 10:07:00,237.183,237.196,237.173,237.196,49800001.0
2007-02-05 10:08:00,237.19,237.19,237.137,237.173,68300001.0
2007-02-05 10:09:00,237.185,237.196,237.165,237.183,51200001.0
2007-02-05 10:10:00,237.189,237.189,237.125,237.142,57500001.0
2007-02-05 10:11:00,237.136,237.166,237.135,237.154,26500000.0
2007-02-05 10:12:00,237.151,237.175,237.142,237.175,43100000.0
2007-02-05 10:13:00,237.167,237.193,237.167,237.17,60400000.0
2007-02-05 10:14:00,237.161,237.172,237.15,237.165,81500000.0
2007-02-05 10:15:00,237.181,237.181,237.157,237.157,56700000.0
2007-02-05 10:16:00,237.153,237.153,237.125,237.125,44400000.0
2007-02-05 10:17:00,237.119,237.128,237.106,237.12,29900000.0
2007-02-05 10:18:00,237.107,237.139,237.096,237.096,57700001.0
2007-02-05 10:19:00,237.118,237.12,237.094,237.12,23200000.0
2007-02-05 10:20:00,237.13,237.133,237.109,237.109,58500000.0
2007-02-05 10:21:00,237.106,237.122,237.037,237.047,57300000.0
2007-02-05 10:22:00,237.081,237.09,237.062,237.072,41600000.0
2007-02-05 10:23:00,237.082,237.106,237.074,237.097,50500000.0
2007-02-05 10:24:00,237.1,237.116,237.082,237.09,47100000.0
2007-02-05 10:25:00,237.094,237.104,237.094,237.101,11800000.0
2007-02-05 10:26:00,237.097,237.097,237.083,237.088,23200000.0
2007-02-05 10:27:00,237.094,237.103,237.082,237.086,43599999.0
2007-02-05 10:28:00,237.099,237.149,237.099,237.137,58400001.0
2007-02-05 10:29:00,237.154,237.154,237.105,237.111,20000000.0
2007-02-05 10:30:00,237.119,237.14,237.106,237.14,65600000.0
2007-02-05 10:31:00,237.129,237.129,237.086,237.087,37300001.0
2007-02-05 10:32:00,237.093,237.136,237.092,237.114,64600000.0
2007-02-05 10:33:00,237.141,237.142,237.114,237.13,66000001.0
2007-02-05 10:34:00,237.142,237.147,237.108,237.11,20900000.0
2007-02-05 10:35:00,237.111,237.122,237.085,237.085,54199999.0
2007-02-05 10:36:00,237.093,237.102,237.085,237.085,47300000.0
2007-02-05 10:37:00,237.079,237.101,237.078,237.088,58400001.0
2007-02-05 10:38:00,237.078,237.1,237.051,237.1,45000000.0
2007-02-05 10:39:00,237.106,237.131,237.106,237.13,35100001.0
2007-02-05 10:40:00,237.14,237.156,237.131,237.156,32500000.0
2007-02-05 10:41:00,237.187,237.205,237.163,237.173,49600001.0
2007-02-05 10:42:00,237.185,237.213,237.184,237.213,43299999.0
2007-02-05 10:43:00,237.209,237.214,237.195,237.195,59900000.0
2007-02-05 10:44:00,237.183,237.183,237.139,237.141,39800000.0
2007-02-05 10:45:00,237.145,237.145,237.082,237.143,41900000.0
2007-02-05 10:46:00,237.12,237.142,237.112,237.138,33500000.0
2007-02-05 10:47:00,237.135,237.148,237.115,237.13,73200000.0
2007-02-05 10:48:00,237.108,237.108,237.071,237.082,10400000.0
2007-02-05 10:49:00,237.092,237.102,237.063,237.065,28000000.0
2007-02-05 10:50:00,237.076,237.122,237.076,237.095,17500000.0
2007-02-05 10:51:00,237.098,237.127,237.09,237.108,49299999.0
2007-02-05 10:52:00,237.109,237.109,237.082,237.1,57399999.0
2007-02-05 10:53:00,237.093,237.114,237.085,237.102,40200000.0
2007-02-05 10:54:00,237.101,237.101,237.068,237.088,48300000.0
2007-02-05 10:55:00,237.076,237.08,237.052,237.08,23900000.0
2007-02-05 10:56:00,237.054,237.09,237.051,237.082,63099999.0
2007-02-05 10:57:00,237.089,237.153,237.086,237.147,74200000.0
2007-02-05 10:58:00,237.128,237.132,237.105,237.132,11700000.0
2007-02-05 10:59:00,237.118,237.118,237.082,237.118,68799999.0
2007-02-05 11:00:00,237.144,237.179,237.129,237.167,52000000.0
2007-02-05 11:01:00,237.173,237.178,237.16,237.177,37500000.0
2007-02-05 11:02:00,237.143,237.174,237.141,237.157,61800000.0
2007-02-05 11:03:00,237.154,237.16,237.133,237.143,19100000.0
2007-02-05 11:04:00,237.145,237.145,237.114,237.126,66300000.0
2007-02-05 11:05:00,237.099,237.099,237.054,237.054,48300000.0
2007-02-05 11:06:00,237.059,237.059,237.042,237.057,41100000.0
2007-02-05 11:07:00,237.042,237.056,237.038,237.04,42000000.0
2007-02-05 11:08:00,237.05,237.05,236.987,236.989,39800000.0
2007-02-05 11:09:00,236.984,237.022,236.984,237.022,29900000.0
2007-02-05 11:10:00,237.015,237.034,236.998,237.03,29600000.0
2007-02-05 11:11:00,237.026,237.043,237.021,237.03,57500000.0
2007-02-05 11:12:00,237.031,237.031,236.919,236.965,53600000.0
2007-02-05 11:13:00,236.968,236.969,236.933,236.934,43300000.0
2007-02-05 11:14:00,236.942,236.957,236.87,236.87,36700000.0
2007-02-05 11:15:00,236.857,236.897,236.847,236.847,29200000.0
2007-02-05 11:16:00,236.853,236.861,236.81,236.822,69900002.0
2007-02-05 11:17:00,236.803,236.811,236.786,236.8,92100000.0
2007-02-05 11:18:00,236.76,236.829,236.741,236.829,53400001.0
2007-02-05 11:19:00,236.815,236.815,236.803,236.812,27600000.0
2007-02-05 11:20:00,236.81,236.834,236.784,236.799,26000000.0
2007-02-05 11:21:00,236.797,236.828,236.797,236.822,73100000.0
2007-02-05 11:22:00,236.841,236.86,236.804,236.804,37800000.0
2007-02-05 11:23:00,236.824,236.854,236.818,236.818,22000000.0
2007-02-05 11:24:00,236.816,236.837,236.801,236.821,47200000.0
2007-02-05 11:25:00,236.805,236.831,236.79,236.805,70599999.0
2007-02-05 11:26:00,236.841,236.858,236.834,236.845,42700000.0
2007-02-05 11:27:00,236.851,236.851,236.849,236.849,4800000.0
2007-02-05 11:28:00,236.862,236.899,236.862,236.899,47300000.0
2007-02-05 11:29:00,236.889,236.914,236.889,236.904,33800000.0
2007-02-05 11:30:00,236.857,236.869,236.782,236.801,32600000.0
2007-02-05 11:31:00,236.806,236.847,236.787,236.847,22700000.0
2007-02-05 11:32:00,236.845,236.874,236.844,236.87,37800000.0
2007-02-05 11:33:00,236.869,236.883,236.837,236.837,19800000.0
2007-02-05 11:34:00,236.821,236.828,236.782,236.782,46100000.0
2007-02-05 11:35:00,236.745,236.769,236.734,236.768,38400000.0
2007-02-05 11:36:00,236.761,236.762,236.734,236.743,69600000.0
2007-02-05 11:37:00,236.722,236.722,236.669,236.679,56400001.0
2007-02-05 11:38:00,236.645,236.734,236.645,236.727,62300001.0
2007-02-05 11:39:00,236.725,236.725,236.635,236.635,79800001.0
2007-02-05 11:40:00,236.633,236.701,236.633,236.642,47200000.0
2007-02-05 11:41:00,236.637,236.639,236.624,236.637,80800001.0
2007-02-05 11:42:00,236.642,236.663,236.621,236.624,41100000.0
2007-02-05 11:43:00,236.638,236.653,236.614,236.614,57600000.0
2007-02-05 11:44:00,236.628,236.656,236.622,236.64,70500000.0
2007-02-05 11:45:00,236.635,236.644,236.534,236.534,49900001.0
2007-02-05 11:46:00,236.541,236.554,236.527,236.551,75600001.0
2007-02-05 11:47:00,236.545,236.55,236.515,236.515,36700000.0
2007-02-05 11:48:00,236.501,236.573,236.501,236.573,47000000.0
2007-02-05 11:49:00,236.568,236.607,236.568,236.58,61699999.0
2007-02-05 11:50:00,236.567,236.569,236.547,236.547,53300000.0
2007-02-05 11:51:00,236.549,236.58,236.541,236.545,33800000.0
2007-02-05 11:52:00,236.519,236.545,236.511,236.521,36400000.0
2007-02-05 11:53:00,236.507,236.525,236.49,236.509,42900000.0
2007-02-05 11:54:00,236.567,236.6,236.558,236.598,35500000.0
2007-02-05 11:55:00,236.608,236.608,236.568,236.608,52800000.0
2007-02-05 11:56:00,236.623,236.64,236.615,236.64,46200000.0
2007-02-05 11:57:00,236.636,236.636,236.618,236.618,29800000.0
2007-02-05 11:58:00,236.601,236.604,236.547,236.55,50500001.0
2007-02-05 11:59:00,236.593,236.6,236.537,236.537,29000000.0
2007-02-05 12:00:00,236.609,236.622,236.603,236.608,58300000.0
2007-02-05 12:01:00,236.587,236.606,236.587,236.6,65900000.0
2007-02-05 12:02:00,236.604,236.612,236.595,236.612,34100000.0
2007-02-05 12:03:00,236.612,236.612,236.554,236.554,45600001.0
2007-02-05 12:04:00,236.549,236.613,236.549,236.613,50999999.0
2007-02-05 12:05:00,236.626,236.626,236.59,236.59,44700000.0
2007-02-05 12:06:00,236.596,236.607,236.578,236.578,44800000.0
2007-02-05 12:07:00,236.583,236.617,236.578,236.595,70000000.0
2007-02-05 12:08:00,236.597,236.658,236.597,236.658,28200000.0
2007-02-05 12:09:00,236.666,236.667,236.61,236.61,33299999.0
2007-02-05 12:10:00,236.621,236.654,236.606,236.654,32200000.0
2007-02-05 12:11:00,236.657,236.661,236.633,236.656,32600000.0
2007-02-05 12:12:00,236.648,236.666,236.628,236.639,58400000.0
2007-02-05 12:13:00,236.615,236.618,236.567,236.567,40700000.0
2007-02-05 12:14:00,236.564,236.566,236.515,236.515,47500000.0
2007-02-05 12:15:00,236.512,236.517,236.449,236.481,41700000.0
2007-02-05 12:16:00,236.486,236.495,236.479,236.485,61700001.0
2007-02-05 12:17:00,236.499,236.537,236.494,236.537,49100000.0
2007-02-05 12:18:00,236.507,236.507,236.41,236.41,27100000.0
2007-02-05 12:19:00,236.433,236.502,236.433,236.502,55500001.0
2007-02-05 12:20:00,236.498,236.531,236.483,236.531,43000000.0
2007-02-05 12:21:00,236.544,236.548,236.507,236.52,108899998.0
2007-02-05 12:22:00,236.511,236.518,236.503,236.503,48400000.0
2007-02-05 12:23:00,236.465,236.495,236.461,236.481,25000000.0
2007-02-05 12:24:00,236.475,236.5,236.461,236.472,42500000.0
2007-02-05 12:25:00,236.477,236.477,236.452,236.457,51099999.0
2007-02-05 12:26:00,236.455,236.49,236.44,236.49,50899999.0
2007-02-05 12:27:00,236.483,236.483,236.449,236.459,84399999.0
2007-02-05 12:28:00,236.496,236.514,236.465,236.496,50800001.0
2007-02-05 12:29:00,236.503,236.546,236.503,236.522,59700000.0
2007-02-05 12:30:00,236.534,236.543,236.523,236.529,65100001.0
2007-02-05 12:31:00,236.527,236.527,236.507,236.517,60000000.0
2007-02-05 12:32:00,236.534,236.544,236.499,236.516,29800000.0
2007-02-05 12:33:00,236.528,236.537,236.492,236.504,44600000.0
2007-02-05 12:34:00,236.545,236.545,236.469,236.469,47999999.0
2007-02-05 12:35:00,236.501,236.528,236.491,236.515,41700000.0
2007-02-05 12:36:00,236.498,236.498,236.466,236.483,67100001.0
2007-02-05 12:37:00,236.482,236.494,236.465,236.478,72300000.0
2007-02-05 12:38:00,236.483,236.502,236.483,236.5,90300000.0
2007-02-05 12:39:00,236.495,236.503,236.486,236.503,68700000.0
2007-02-05 12:40:00,236.513,236.539,236.513,236.515,29000000.0
2007-02-05 12:41:00,236.507,236.522,236.467,236.49,63400000.0
2007-02-05 12:42:00,236.51,236.51,236.484,236.484,59899999.0
2007-02-05 12:43:00,236.473,236.501,236.468,236.493,35900000.0
2007-02-05 12:44:00,236.507,236.532,236.483,236.483,20700000.0
2007-02-05 12:45:00,236.491,236.498,236.465,236.465,24800000.0
2007-02-05 12:46:00,236.472,236.492,236.472,236.49,31500000.0
2007-02-05 12:47:00,236.493,236.493,236.47,236.479,58300000.0
2007-02-05 12:48:00,236.477,236.489,236.443,236.463,88600000.0
2007-02-05 12:49:00,236.424,236.497,236.42,236.49,38500000.0
2007-02-05 12:50:00,236.515,236.523,236.501,236.502,49000000.0
2007-02-05 12:51:00,236.492,236.505,236.487,236.502,64599999.0
2007-02-05 12:52:00,236.498,236.559,236.48,236.559,23900000.0
2007-02-05 12:53:00,236.53,236.53,236.462,236.462,25600000.0
2007-02-05 12:54:00,236.473,236.473,236.427,236.472,94200001.0
2007-02-05 12:55:00,236.457,236.479,236.438,236.479,77199999.0
2007-02-05 12:56:00,236.468,236.477,236.438,236.441,47800000.0
2007-02-05 12:57:00,236.457,236.47,236.452,236.469,59900002.0
2007-02-05 12:58:00,236.467,236.467,236.408,236.408,64199999.0
2007-02-05 12:59:00,236.38,236.38,236.276,236.281,43500000.0
2007-02-05 13:00:00,236.28,236.3,236.273,236.282,48400001.0
2007-02-05 13:01:00,236.292,236.313,236.29,236.313,33900000.0
2007-02-05 13:02:00,236.314,236.384,236.314,236.384,47300000.0
2007-02-05 13:03:00,236.373,236.39,236.329,236.329,74400000.0
2007-02-05 13:04:00,236.322,236.322,236.23,236.23,53000001.0
2007-02-05 13:05:00,236.212,236.229,236.155,236.155,71600001.0
2007-02-05 13:06:00,236.132,236.16,236.132,236.153,103399999.0
2007-02-05 13:07:00,236.138,236.163,236.134,236.149,57200000.0
2007-02-05 13:08:00,236.143,236.195,236.143,236.195,44200001.0
2007-02-05 13:09:00,236.202,236.202,236.18,236.195,60700000.0
2007-02-05 13:10:00,236.198,236.229,236.186,236.206,52100000.0
2007-02-05 13:11:00,236.198,236.2,236.177,236.177,35500000.0
2007-02-05 13:12:00,236.178,236.222,236.178,236.222,87500000.0
2007-02-05 13:13:00,236.231,236.259,236.231,236.251,47200001.0
2007-02-05 13:14:00,236.275,236.29,236.271,236.285,65799999.0
2007-02-05 13:15:00,236.28,236.334,236.28,236.334,36800000.0
2007-02-05 13:16:00,236.363,236.363,236.339,236.353,62600001.0
2007-02-05 13:17:00,236.356,236.377,236.345,236.377,42100000.0
2007-02-05 13:18:00,236.393,236.438,236.384,236.438,91799999.0
2007-02-05 13:19:00,236.435,236.624,236.435,236.619,63300000.0
2007-02-05 13:20:00,236.648,236.648,236.596,236.614,65300000.0
2007-02-05 13:21:00,236.611,236.616,236.58,236.58,62800001.0
2007-02-05 13:22:00,236.562,236.579,236.552,236.573,36900000.0
2007-02-05 13:23:00,236.578,236.578,236.527,236.527,101499999.0
2007-02-05 13:24:00,236.541,236.545,236.528,236.545,20600000.0
2007-02-05 13:25:00,236.533,236.543,236.45,236.45,63200000.0
2007-02-05 13:26:00,236.464,236.471,236.443,236.46,38800000.0
2007-02-05 13:27:00,236.465,236.495,236.465,236.486,65400001.0
2007-02-05 13:28:00,236.469,236.485,236.448,236.448,20400000.0
2007-02-05 13:29:00,236.437,236.468,236.437,236.468,56600001.0
2007-02-05 13:30:00,236.461,236.474,236.441,236.441,32600000.0
2007-02-05 13:31:00,236.44,236.455,236.433,236.447,64700000.0
2007-02-05 13:32:00,236.457,236.464,236.401,236.452,71999999.0
2007-02-05 13:33:00,236.464,236.48,236.464,236.48,21200000.0
2007-02-05 13:34:00,236.454,236.473,236.411,236.437,75000000.0
2007-02-05 13:35:00,236.423,236.427,236.414,236.416,30800000.0
2007-02-05 13:36:00,236.42,236.435,236.418,236.418,61700000.0
2007-02-05 13:37:00,236.414,236.424,236.387,236.417,72200001.0
2007-02-05 13:38:00,236.421,236.429,236.393,236.393,23000000.0
2007-02-05 13:39:00,236.386,236.386,236.337,236.344,70400000.0
2007-02-05 13:40:00,236.321,236.351,236.318,236.322,31100000.0
2007-02-05 13:41:00,236.322,236.328,236.308,236.325,43100000.0
2007-02-05 13:42:00,236.304,236.304,236.278,236.303,46199999.0
2007-02-05 13:43:00,236.291,236.293,236.252,236.252,58099999.0
2007-02-05 13:44:00,236.252,236.257,236.235,236.245,55400000.0
2007-02-05 13:45:00,236.239,236.256,236.228,236.233,35300000.0
2007-02-05 13:46:00,236.243,236.266,236.243,236.263,113000000.0
2007-02-05 13:47:00,236.255,236.27,236.223,236.225,40900000.0
2007-02-05 13:48:00,236.232,236.297,236.232,236.278,49400000.0
2007-02-05 13:49:00,236.298,236.334,236.298,236.329,56900000.0
2007-02-05 13:50:00,236.331,236.331,236.306,236.317,33800000.0
2007-02-05 13:51:00,236.318,236.318,236.285,236.287,66900000.0
2007-02-05 13:52:00,236.257,236.296,236.243,236.268,41500000.0
2007-02-05 13:53:00,236.248,236.248,236.21,236.228,60400000.0
2007-02-05 13:54:00,236.234,236.255,236.197,236.197,54199999.0
2007-02-05 13:55:00,236.186,236.198,236.175,236.186,37800000.0
2007-02-05 13:56:00,236.198,236.238,236.198,236.237,25500000.0
2007-02-05 13:57:00,236.251,236.251,236.215,236.215,54900000.0
2007-02-05 13:58:00,236.228,236.228,236.189,236.202,50700000.0
2007-02-05 13:59:00,236.219,236.253,236.212,236.253,68499999.0
2007-02-05 14:00:00,236.242,236.27,236.242,236.258,32600000.0
2007-02-05 14:01:00,236.254,236.254,236.218,236.221,47500000.0
2007-02-05 14:02:00,236.23,236.273,236.23,236.244,61599999.0
2007-02-05 14:03:00,236.231,236.268,236.231,236.268,43900000.0
2007-02-05 14:04:00,236.26,236.272,236.163,236.163,58600001.0
2007-02-05 14:05:00,236.18,236.193,236.173,236.174,13700000.0
2007-02-05 14:06:00,236.146,236.168,236.125,236.141,53300000.0
2007-02-05 14:07:00,236.145,236.153,236.145,236.147,23100000.0
2007-02-05 14:08:00,236.155,236.182,236.155,236.17,61900000.0
2007-02-05 14:09:00,236.172,236.172,236.145,236.145,14400000.0
2007-02-05 14:10:00,236.139,236.153,236.108,236.119,52500000.0
2007-02-05 14:11:00,236.135,236.158,236.135,236.15,99000000.0
2007-02-05 14:12:00,236.144,236.153,236.131,236.14,98099998.0
2007-02-05 14:13:00,236.13,236.149,236.124,236.124,54600000.0
2007-02-05 14:14:00,236.128,236.139,236.122,236.127,59100001.0
2007-02-05 14:15:00,236.128,236.163,236.104,236.145,49900000.0
2007-02-05 14:16:00,236.169,236.169,236.127,236.127,42300000.0
2007-02-05 14:17:00,236.08,236.08,235.993,236.005,22600001.0
2007-02-05 14:18:00,236.011,236.027,236.009,236.013,32800000.0
2007-02-05 14:19:00,236.01,236.024,235.975,235.977,14700000.0
2007-02-05 14:20:00,235.953,235.996,235.949,235.962,59000000.0
2007-02-05 14:21:00,235.959,236.01,235.959,236.01,41500000.0
2007-02-05 14:22:00,236.01,236.052,236.01,236.035,91499999.0
2007-02-05 14:23:00,236.034,236.037,235.996,235.996,48999999.0
2007-02-05 14:24:00,236.004,236.047,236.004,236.027,34400000.0
2007-02-05 14:25:00,236.04,236.05,236.004,236.039,77600000.0
2007-02-05 14:26:00,236.021,236.075,236.009,236.057,50199999.0
2007-02-05 14:27:00,236.071,236.119,236.071,236.119,64400000.0
2007-02-05 14:28:00,236.114,236.115,236.09,236.09,20800000.0
2007-02-05 14:29:00,236.075,236.11,236.075,236.109,46600000.0
2007-02-05 14:30:00,236.089,236.099,236.075,236.075,48899999.0
2007-02-05 14:31:00,236.082,236.113,236.082,236.104,19500000.0
2007-02-05 14:32:00,236.086,236.086,236.03,236.054,37200000.0
2007-02-05 14:33:00,236.076,236.097,236.065,236.094,69400000.0
2007-02-05 14:34:00,236.104,236.104,236.081,236.104,68500001.0
2007-02-05 14:35:00,236.128,236.146,236.119,236.141,41800000.0
2007-02-05 14:36:00,236.15,236.179,236.15,236.166,43000000.0
2007-02-05 14:37:00,236.162,236.173,236.145,236.145,60800001.0
2007-02-05 14:38:00,236.128,236.15,236.114,236.139,45600000.0
2007-02-05 14:39:00,236.123,236.126,236.072,236.072,43700000.0
2007-02-05 14:40:00,236.019,236.066,236.015,236.066,9200000.0
2007-02-05 14:41:00,236.094,236.101,236.079,236.092,45400000.0
2007-02-05 14:42:00,236.093,236.106,236.082,236.091,64600000.0
2007-02-05 14:43:00,236.08,236.11,236.08,236.092,30400000.0
2007-02-05 14:44:00,236.111,236.121,236.102,236.119,58400000.0
2007-02-05 14:45:00,236.116,236.124,236.092,236.092,41500000.0
2007-02-05 14:46:00,236.094,236.118,236.08,236.08,54699999.0
2007-02-05 14:47:00,236.062,236.069,236.04,236.051,51200000.0
2007-02-05 14:48:00,236.089,236.11,236.089,236.095,48900001.0
2007-02-05 14:49:00,236.078,236.085,236.061,236.065,44599999.0
2007-02-05 14:50:00,236.063,236.097,236.057,236.089,29700000.0
2007-02-05 14:51:00,236.082,236.1,236.071,236.098,98999999.0
2007-02-05 14:52:00,236.118,236.144,236.118,236.136,34600000.0
2007-02-05 14:53:00,236.121,236.121,236.081,236.099,49100000.0
2007-02-05 14:54:00,236.094,236.104,236.069,236.098,44600000.0
2007-02-05 14:55:00,236.102,236.102,236.047,236.047,90300000.0
2007-02-05 14:56:00,236.036,236.043,236.013,236.03,44900000.0
2007-02-05 14:57:00,236.042,236.055,236.028,236.04,47299999.0
2007-02-05 14:58:00,236.034,236.089,236.032,236.089,80300001.0
2007-02-05 14:59:00,236.079,236.101,236.078,236.093,50899999.0
2007-02-05 15:00:00,236.079,236.079,236.032,236.032,37500000.0
2007-02-05 15:01:00,236.032,236.048,236.013,236.013,20700000.0
2007-02-05 15:02:00,235.997,236.027,235.997,236.023,38400000.0
2007-02-05 15:03:00,236.013,236.014,235.956,235.956,68900001.0
2007-02-05 15:04:00,235.966,235.984,235.951,235.963,39200000.0
2007-02-05 15:05:00,235.961,235.968,235.924,235.928,87699999.0
2007-02-05 15:06:00,235.952,235.962,235.933,235.933,42300000.0
2007-02-05 15:07:00,235.914,235.923,235.883,235.897,53500000.0
2007-02-05 15:08:00,235.897,235.929,235.882,235.929,31000000.0
2007-02-05 15:09:00,235.929,235.93,235.919,235.93,54100000.0
2007-02-05 15:10:00,235.939,235.978,235.939,235.978,59200000.0
2007-02-05 15:11:00,235.978,235.987,235.963,235.987,45900000.0
2007-02-05 15:12:00,235.958,235.958,235.933,235.938,55400001.0
2007-02-05 15:13:00,235.928,235.955,235.928,235.955,51300000.0
2007-02-05 15:14:00,235.925,235.925,235.844,235.844,28200000.0
2007-02-05 15:15:00,235.829,235.86,235.817,235.844,70099999.0
2007-02-05 15:16:00,235.882,235.885,235.874,235.884,59800000.0
2007-02-05 15:17:00,235.896,235.907,235.881,235.906,59799999.0
2007-02-05 15:18:00,235.902,235.902,235.884,235.898,31200001.0
2007-02-05 15:19:00,235.915,235.915,235.884,235.89,41000000.0
2007-02-05 15:20:00,235.882,235.882,235.782,235.793,32400000.0
2007-02-05 15:21:00,235.756,235.778,235.724,235.724,34700000.0
2007-02-05 15:22:00,235.695,235.72,235.694,235.703,43500000.0
2007-02-05 15:23:00,235.682,235.688,235.653,235.688,51999999.0
2007-02-05 15:24:00,235.7,235.713,235.696,235.7,42100000.0
2007-02-05 15:25:00,235.716,235.725,235.699,235.724,24800000.0
2007-02-05 15:26:00,235.72,235.724,235.71,235.718,49900000.0
2007-02-05 15:27:00,235.71,235.742,235.697,235.71,81200000.0
2007-02-05 15:28:00,235.697,235.711,235.697,235.708,52700000.0
2007-02-05 15:29:00,235.693,235.73,235.649,235.73,58700000.0
2007-02-05 15:30:00,235.732,235.732,235.678,235.711,71600000.0
2007-02-05 15:31:00,235.702,235.716,235.686,235.686,80899999.0
2007-02-05 15:32:00,235.717,235.726,235.683,235.71,72500000.0
2007-02-05 15:33:00,235.714,235.742,235.714,235.741,31000000.0
2007-02-05 15:34:00,235.733,235.785,235.733,235.769,38900000.0
2007-02-05 15:35:00,235.784,235.826,235.784,235.805,33500000.0
2007-02-05 15:36:00,235.825,235.83,235.798,235.83,48199999.0
2007-02-05 15:37:00,235.823,235.833,235.805,235.833,22100000.0
2007-02-05 15:38:00,235.832,235.832,235.78,235.805,50000000.0
2007-02-05 15:39:00,235.827,235.859,235.827,235.851,13500000.0
2007-02-05 15:40:00,235.854,235.867,235.844,235.849,53800000.0
2007-02-05 15:41:00,235.874,235.895,235.872,235.895,29500000.0
2007-02-05 15:42:00,235.891,235.891,235.857,235.861,43000000.0
2007-02-05 15:43:00,235.867,235.867,235.828,235.836,72300000.0
2007-02-05 15:44:00,235.83,235.852,235.817,235.817,61900000.0
2007-02-05 15:45:00,235.808,235.814,235.759,235.759,43300000.0
2007-02-05 15:46:00,235.758,235.783,235.749,235.769,58400000.0
2007-02-05 15:47:00,235.76,235.776,235.76,235.763,70599999.0
2007-02-05 15:48:00,235.765,235.785,235.765,235.785,45499999.0
2007-02-05 15:49:00,235.791,235.829,235.788,235.829,36100000.0
2007-02-05 15:50:00,235.803,235.825,235.78,235.811,22000000.0
2007-02-05 15:51:00,235.838,235.842,235.798,235.842,54600000.0
2007-02-05 15:52:00,235.838,235.871,235.821,235.862,55400000.0
2007-02-05 15:53:00,235.891,235.92,235.871,235.879,52300001.0
2007-02-05 15:54:00,235.925,235.925,235.907,235.918,27000000.0
2007-02-05 15:55:00,235.911,235.916,235.892,235.916,37900000.0
2007-02-05 15:56:00,235.908,235.908,235.881,235.881,25200000.0
2007-02-05 15:57:00,235.872,235.893,235.872,235.887,52399999.0
2007-02-05 15:58:00,235.887,235.902,235.872,235.902,34000000.0
2007-02-05 15:59:00,235.923,235.942,235.921,235.94,31300000.0
2007-02-05 16:00:00,235.93,235.979,235.93,235.973,29600000.0
2007-02-05 16:01:00,235.979,235.992,235.959,235.974,40900001.0
2007-02-05 16:02:00,235.955,235.967,235.947,235.96,24300000.0
2007-02-05 16:03:00,235.971,235.974,235.955,235.971,47800000.0
2007-02-05 16:04:00,235.971,235.989,235.957,235.975,27400000.0
2007-02-05 16:05:00,235.971,235.971,235.931,235.932,19500000.0
2007-02-05 16:06:00,235.944,235.965,235.934,235.934,41900000.0
2007-02-05 16:07:00,235.924,235.938,235.915,235.918,41700000.0
2007-02-05 16:08:00,235.92,235.934,235.902,235.918,65700000.0
2007-02-05 16:09:00,235.918,235.941,235.901,235.941,39100000.0
2007-02-05 16:10:00,235.929,235.931,235.908,235.931,37800000.0
2007-02-05 16:11:00,235.923,235.93,235.892,235.923,46100000.0
2007-02-05 16:12:00,235.923,235.931,235.903,235.931,60099999.0
2007-02-05 16:13:00,235.931,235.935,235.877,235.893,49200000.0
2007-02-05 16:14:00,235.879,235.887,235.806,235.816,30600000.0
2007-02-05 16:15:00,235.801,235.801,235.761,235.772,29400000.0
2007-02-05 16:16:00,235.765,235.774,235.747,235.772,77000001.0
2007-02-05 16:17:00,235.759,235.759,235.606,235.606,52800000.0
2007-02-05 16:18:00,235.581,235.606,235.551,235.551,54600000.0
2007-02-05 16:19:00,235.545,235.551,235.514,235.551,73600000.0
2007-02-05 16:20:00,235.57,235.578,235.505,235.519,55800000.0
2007-02-05 16:21:00,235.528,235.612,235.504,235.612,57199999.0
2007-02-05 16:22:00,235.699,235.796,235.67,235.796,47500000.0
2007-02-05 16:23:00,235.825,235.847,235.824,235.83,58500000.0
2007-02-05 16:24:00,235.826,235.855,235.809,235.843,38300000.0
2007-02-05 16:25:00,235.813,235.813,235.762,235.763,33900000.0
2007-02-05 16:26:00,235.724,235.759,235.723,235.758,36000000.0
2007-02-05 16:27:00,235.738,235.759,235.728,235.759,34200001.0
2007-02-05 16:28:00,235.728,235.728,235.708,235.721,32500000.0
2007-02-05 16:29:00,235.743,235.758,235.734,235.755,52399999.0
2007-02-05 16:30:00,235.747,235.751,235.697,235.735,60699999.0
2007-02-05 16:31:00,235.746,235.764,235.735,235.739,49800000.0
2007-02-05 16:32:00,235.726,235.738,235.71,235.712,36900000.0
2007-02-05 16:33:00,235.675,235.675,235.611,235.611,58800000.0
2007-02-05 16:34:00,235.603,235.61,235.558,235.58,52700001.0
2007-02-05 16:35:00,235.56,235.592,235.556,235.58,78800000.0
2007-02-05 16:36:00,235.568,235.636,235.542,235.616,76099998.0
2007-02-05 16:37:00,235.632,235.651,235.614,235.618,50100000.0
2007-02-05 16:38:00,235.611,235.645,235.611,235.635,46100001.0
2007-02-05 16:39:00,235.651,235.696,235.651,235.674,69899999.0
2007-02-05 16:40:00,235.654,235.679,235.654,235.679,53500000.0
2007-02-05 16:41:00,235.687,235.687,235.641,235.641,69700000.0
2007-02-05 16:42:00,235.637,235.646,235.618,235.634,53800000.0
2007-02-05 16:43:00,235.611,235.611,235.591,235.602,66100001.0
2007-02-05 16:44:00,235.619,235.629,235.59,235.598,74000001.0
2007-02-05 16:45:00,235.615,235.615,235.596,235.602,45300000.0
2007-02-05 16:46:00,235.592,235.604,235.576,235.576,36900000.0
2007-02-05 16:47:00,235.566,235.575,235.543,235.558,82100000.0
2007-02-05 16:48:00,235.552,235.581,235.546,235.563,46800001.0
2007-02-05 16:49:00,235.562,235.602,235.553,235.599,40500000.0
2007-02-05 16:50:00,235.604,235.607,235.545,235.563,49600000.0
2007-02-05 16:51:00,235.562,235.579,235.561,235.573,81300000.0
2007-02-05 16:52:00,235.559,235.559,235.533,235.548,33500000.0
2007-02-05 16:53:00,235.539,235.573,235.528,235.573,101400001.0
2007-02-05 16:54:00,235.594,235.629,235.59,235.618,28400000.0
2007-02-05 16:55:00,235.617,235.642,235.609,235.609,32300000.0
2007-02-05 16:56:00,235.614,235.618,235.573,235.573,75400000.0
2007-02-05 16:57:00,235.569,235.592,235.534,235.535,35800000.0
2007-02-05 16:58:00,235.529,235.574,235.517,235.537,65199999.0
2007-02-05 16:59:00,235.509,235.525,235.494,235.525,68300000.0
2007-02-05 17:00:00,235.48,235.558,235.448,235.558,18000000.0
2007-02-05 17:01:00,235.604,235.618,235.544,235.553,35100000.0
2007-02-05 17:02:00,235.541,235.541,235.516,235.528,46899999.0
2007-02-05 17:03:00,235.532,235.567,235.523,235.567,68900000.0
2007-02-05 17:04:00,235.596,235.619,235.581,235.595,45400000.0
2007-02-05 17:05:00,235.587,235.627,235.587,235.597,60700000.0
2007-02-05 17:06:00,235.617,235.623,235.585,235.603,49800000.0
2007-02-05 17:07:00,235.603,235.603,235.586,235.586,43899999.0
2007-02-05 17:08:00,235.563,235.594,235.549,235.591,38900000.0
2007-02-05 17:09:00,235.578,235.618,235.578,235.613,19600000.0
2007-02-05 17:10:00,235.608,235.641,235.607,235.607,86900000.0
2007-02-05 17:11:00,235.617,235.645,235.605,235.625,66800000.0
2007-02-05 17:12:00,235.631,235.649,235.631,235.642,56900000.0
2007-02-05 17:13:00,235.648,235.683,235.648,235.668,51899999.0
2007-02-05 17:14:00,235.666,235.666,235.58,235.586,41700000.0
2007-02-05 17:15:00,235.59,235.655,235.57,235.655,38600000.0
2007-02-05 17:16:00,235.656,235.656,235.612,235.612,45900000.0
2007-02-05 17:17:00,235.616,235.66,235.616,235.66,61900000.0
2007-02-05 17:18:00,235.663,235.685,235.652,235.675,73200000.0
2007-02-05 17:19:00,235.698,235.698,235.6,235.6,51600000.0
2007-02-05 17:20:00,235.637,235.637,235.605,235.605,53300000.0
2007-02-05 17:21:00,235.62,235.632,235.61,235.61,22700000.0
2007-02-05 17:22:00,235.623,235.66,235.615,235.647,45000000.0
2007-02-05 17:23:00,235.621,235.621,235.545,235.563,22000000.0
2007-02-05 17:24:00,235.563,235.6,235.555,235.588,29400000.0
2007-02-05 17:25:00,235.57,235.589,235.548,235.585,33100000.0
2007-02-05 17:26:00,235.599,235.635,235.599,235.603,42300000.0
2007-02-05 17:27:00,235.583,235.586,235.563,235.583,62099999.0
2007-02-05 17:28:00,235.58,235.593,235.568,235.574,48199999.0
2007-02-05 17:29:00,235.608,235.634,235.608,235.609,88800002.0
2007-02-05 17:30:00,235.617,235.661,235.617,235.644,45100000.0
2007-02-05 17:31:00,235.603,235.661,235.603,235.645,29500000.0
2007-02-05 17:32:00,235.628,235.668,235.627,235.668,54000000.0
2007-02-05 17:33:00,235.671,235.689,235.652,235.653,37900000.0
2007-02-05 17:34:00,235.651,235.656,235.622,235.633,30700000.0
2007-02-05 17:35:00,235.627,235.669,235.627,235.649,59000002.0
2007-02-05 17:36:00,235.655,235.662,235.642,235.661,90300000.0
2007-02-05 17:37:00,235.66,235.685,235.643,235.685,24200000.0
2007-02-05 17:38:00,235.689,235.709,235.686,235.707,76500000.0
2007-02-05 17:39:00,235.685,235.688,235.661,235.688,28600000.0
2007-02-05 17:40:00,235.665,235.665,235.635,235.635,26000000.0
2007-02-05 17:41:00,235.645,235.648,235.626,235.648,34900001.0
2007-02-05 17:42:00,235.644,235.644,235.603,235.603,19100000.0
2007-02-05 17:43:00,235.603,235.638,235.603,235.633,32400000.0
2007-02-05 17:44:00,235.629,235.643,235.626,235.643,29800000.0
2007-02-05 17:45:00,235.677,235.7,235.664,235.693,41500000.0
2007-02-05 17:46:00,235.703,235.757,235.703,235.72,98600000.0
2007-02-05 17:47:00,235.736,235.752,235.707,235.707,25400000.0
2007-02-05 17:48:00,235.703,235.73,235.703,235.709,36700000.0
2007-02-05 17:49:00,235.781,235.917,235.781,235.901,24800000.0
2007-02-05 17:50:00,235.892,235.911,235.863,235.863,51200000.0
2007-02-05 17:51:00,235.87,235.881,235.845,235.855,80499999.0
2007-02-05 17:52:00,235.854,235.865,235.815,235.865,19000000.0
2007-02-05 17:53:00,235.863,235.897,235.863,235.881,63099999.0
2007-02-05 17:54:00,235.862,235.889,235.861,235.881,52899999.0
2007-02-05 17:55:00,235.893,235.893,235.806,235.821,52800000.0
2007-02-05 17:56:00,235.823,235.847,235.823,235.829,70799999.0
2007-02-05 17:57:00,235.818,235.839,235.818,235.82,78500001.0
2007-02-05 17:58:00,235.841,235.869,235.801,235.801,36800000.0
2007-02-05 17:59:00,235.791,235.804,235.746,235.755,56800000.0
2007-02-05 18:00:00,235.762,235.768,235.739,235.75,82899999.0
2007-02-05 18:01:00,235.78,235.78,235.711,235.724,469299999.0
2007-02-05 18:02:00,235.712,235.781,235.712,235.773,758100001.0
2007-02-05 18:03:00,235.792,235.839,235.792,235.796,633899997.0
2007-02-05 18:04:00,235.825,235.932,235.823,235.87,553800001.0
2007-02-05 18:05:00,235.891,235.914,235.873,235.873,639300001.0
2007-02-05 18:06:00,235.853,235.897,235.851,235.853,656900000.0
2007-02-05 18:07:00,235.896,235.928,235.876,235.928,707400003.0
2007-02-05 18:08:00,235.88,235.963,235.88,235.945,662400004.0
2007-02-05 18:09:00,235.95,235.97,235.903,235.97,525100002.0
2007-02-05 18:10:00,235.98,236.002,235.945,235.97,540600000.0
2007-02-05 18:11:00,235.952,235.952,235.894,235.94,349900000.0
2007-02-05 18:12:00,235.923,235.95,235.921,235.925,242900000.0
2007-02-05 18:13:00,235.862,235.935,235.862,235.882,429600000.0
2007-02-05 18:14:00,235.873,235.897,235.837,235.875,637600001.0
2007-02-05 18:15:00,235.893,235.928,235.879,235.92,770400003.0
2007-02-05 18:16:00,235.918,235.935,235.903,235.91,641200001.0
2007-02-05 18:17:00,235.894,235.894,235.821,235.825,212000000.0
2007-02-05 18:18:00,235.829,235.863,235.822,235.84,362600002.0
2007-02-05 18:19:00,235.835,235.865,235.827,235.855,439000000.0
2007-02-05 18:20:00,235.865,235.865,235.816,235.833,517799998.0
2007-02-05 18:21:00,235.835,235.871,235.804,235.859,492200001.0
2007-02-05 18:22:00,235.862,235.884,235.833,235.853,521500003.0
2007-02-05 18:23:00,235.872,235.907,235.863,235.907,811700003.0
2007-02-05 18:24:00,235.892,235.917,235.884,235.91,655100001.0
2007-02-05 18:25:00,235.914,235.914,235.874,235.888,575999997.0
2007-02-05 18:26:00,235.889,235.889,235.853,235.88,267699999.0
2007-02-05 18:27:00,235.89,235.898,235.875,235.888,410000001.0
2007-02-05 18:28:00,235.857,235.885,235.81,235.868,358500000.0
2007-02-05 18:29:00,235.881,235.905,235.855,235.895,478800002.0
2007-02-05 18:30:00,235.911,235.976,235.911,235.936,296699997.0
2007-02-05 18:31:00,235.946,235.975,235.93,235.975,385100001.0
2007-02-05 18:32:00,235.985,236.02,235.979,236.018,392500001.0
2007-02-05 18:33:00,236.022,236.027,235.999,236.003,439000000.0
2007-02-05 18:34:00,235.998,236.007,235.905,235.905,438200001.0
2007-02-05 18:35:00,235.877,235.88,235.826,235.843,400400000.0
2007-02-05 18:36:00,235.838,235.866,235.835,235.848,363900002.0
2007-02-05 18:37:00,235.85,235.85,235.813,235.835,169200002.0
2007-02-05 18:38:00,235.861,235.873,235.829,235.867,186899999.0
2007-02-05 18:39:00,235.872,235.899,235.863,235.872,109999999.0
2007-02-05 18:40:00,235.864,235.894,235.864,235.879,244500000.0
2007-02-05 18:41:00,235.87,235.895,235.855,235.886,237300002.0
2007-02-05 18:42:00,235.883,235.883,235.841,235.841,250200000.0
2007-02-05 18:43:00,235.838,235.892,235.838,235.887,123900000.0
2007-02-05 18:44:00,235.884,235.89,235.83,235.878,288800000.0
2007-02-05 18:45:00,235.903,235.946,235.903,235.935,197100001.0
2007-02-05 18:46:00,235.935,235.968,235.922,235.96,159200000.0
2007-02-05 18:47:00,235.954,235.968,235.935,235.935,63900000.0
2007-02-05 18:48:00,235.947,235.958,235.926,235.95,138100000.0
2007-02-05 18:49:00,235.941,235.951,235.914,235.924,115200000.0
2007-02-05 18:50:00,235.934,235.938,235.917,235.923,225999999.0
2007-02-05 18:51:00,235.92,235.92,235.894,235.901,208400000.0
2007-02-05 18:52:00,235.916,235.926,235.889,235.917,268700001.0
2007-02-05 18:53:00,235.914,235.914,235.88,235.88,253800002.0
2007-02-05 18:54:00,235.885,235.891,235.865,235.865,186700001.0
2007-02-05 18:55:00,235.881,235.887,235.833,235.833,283299999.0
2007-02-05 18:56:00,235.84,235.84,235.8,235.829,32200000.0
2007-02-05 18:57:00,235.842,235.851,235.824,235.83,164800000.0
2007-02-05 18:58:00,235.832,235.859,235.795,235.837,334100002.0
2007-02-05 18:59:00,235.83,235.842,235.82,235.826,273700000.0
2007-02-05 19:00:00,235.812,235.816,235.788,235.793,97800001.0
2007-02-05 19:01:00,235.81,235.822,235.783,235.783,134600000.0
2007-02-05 19:02:00,235.773,235.773,235.705,235.705,262400001.0
2007-02-05 19:03:00,235.693,235.721,235.661,235.719,280200000.0
2007-02-05 19:04:00,235.707,235.73,235.698,235.718,150499999.0
2007-02-05 19:05:00,235.717,235.734,235.713,235.728,197300000.0
2007-02-05 19:06:00,235.736,235.76,235.728,235.74,357700000.0
2007-02-05 19:07:00,235.745,235.764,235.722,235.76,321399999.0
2007-02-05 19:08:00,235.769,235.825,235.76,235.773,339400001.0
2007-02-05 19:09:00,235.769,235.875,235.769,235.875,145800001.0
2007-02-05 19:10:00,235.893,235.909,235.878,235.898,144699999.0
2007-02-05 19:11:00,235.88,235.895,235.867,235.875,38700000.0
2007-02-05 19:12:00,235.875,235.884,235.867,235.882,117600001.0
2007-02-05 19:13:00,235.877,235.877,235.829,235.84,176400001.0
2007-02-05 19:14:00,235.835,235.849,235.816,235.83,227500000.0
2007-02-05 19:15:00,235.846,235.854,235.828,235.833,350100001.0
2007-02-05 19:16:00,235.852,235.868,235.817,235.865,38800000.0
2007-02-05 19:17:00,235.854,235.854,235.811,235.811,95900001.0
2007-02-05 19:18:00,235.802,235.832,235.777,235.827,197700000.0
2007-02-05 19:19:00,235.822,235.826,235.758,235.809,191900000.0
2007-02-05 19:20:00,235.802,235.802,235.767,235.778,171499999.0
2007-02-05 19:21:00,235.779,235.793,235.778,235.78,146400002.0
2007-02-05 19:22:00,235.79,235.811,235.784,235.79,151500000.0
2007-02-05 19:23:00,235.8,235.827,235.743,235.825,470000004.0
2007-02-05 19:24:00,235.816,235.835,235.801,235.825,106800000.0
2007-02-05 19:25:00,235.821,235.858,235.814,235.858,232000000.0
2007-02-05 19:26:00,235.857,235.878,235.815,235.878,440500002.0
2007-02-05 19:27:00,235.857,235.875,235.856,235.866,306100001.0
2007-02-05 19:28:00,235.876,235.884,235.851,235.881,182699999.0
2007-02-05 19:29:00,235.878,235.883,235.876,235.878,88500000.0
2007-02-05 19:30:00,235.873,235.919,235.873,235.875,260999999.0
2007-02-05 19:31:00,235.867,235.926,235.867,235.889,164600002.0
2007-02-05 19:32:00,235.886,235.887,235.823,235.832,400799998.0
2007-02-05 19:33:00,235.821,235.839,235.773,235.821,225700001.0
2007-02-05 19:34:00,235.811,235.847,235.784,235.813,235999999.0
2007-02-05 19:35:00,235.798,235.817,235.769,235.817,304199998.0
2007-02-05 19:36:00,235.821,235.83,235.799,235.808,185700001.0
2007-02-05 19:37:00,235.812,235.812,235.788,235.804,83800000.0
2007-02-05 19:38:00,235.805,235.805,235.739,235.743,199799999.0
2007-02-05 19:39:00,235.745,235.788,235.745,235.765,192400001.0
2007-02-05 19:40:00,235.773,235.789,235.762,235.764,279899998.0
2007-02-05 19:41:00,235.798,235.803,235.768,235.774,285399999.0
2007-02-05 19:42:00,235.771,235.777,235.744,235.76,145500002.0
2007-02-05 19:43:00,235.76,235.76,235.732,235.732,58600001.0
2007-02-05 19:44:00,235.731,235.76,235.728,235.728,170199999.0
2007-02-05 19:45:00,235.749,235.787,235.707,235.787,113800000.0
2007-02-05 19:46:00,235.799,235.799,235.713,235.768,117500000.0
2007-02-05 19:47:00,235.76,235.76,235.701,235.751,37800000.0
2007-02-05 19:48:00,235.705,235.791,235.694,235.747,216100000.0
2007-02-05 19:49:00,235.749,235.759,235.709,235.759,173600000.0
2007-02-05 19:50:00,235.753,235.785,235.751,235.762,186400000.0
2007-02-05 19:51:00,235.763,235.787,235.763,235.785,165700000.0
2007-02-05 19:52:00,235.78,235.78,235.715,235.737,100000000.0
2007-02-05 19:53:00,235.718,235.752,235.698,235.709,130000001.0
2007-02-05 19:54:00,235.699,235.738,235.669,235.722,181900000.0
2007-02-05 19:55:00,235.72,235.74,235.72,235.72,51800000.0
2007-02-05 19:56:00,235.72,235.724,235.688,235.701,146500001.0
2007-02-05 19:57:00,235.72,235.75,235.684,235.725,129700000.0
2007-02-05 19:58:00,235.737,235.746,235.698,235.698,278299999.0
2007-02-05 19:59:00,235.715,235.717,235.691,235.705,161600000.0
2007-02-05 20:00:00,235.72,235.764,235.71,235.753,112699999.0
2007-02-05 20:01:00,235.748,235.756,235.671,235.756,89600000.0
2007-02-05 20:02:00,235.758,235.758,235.736,235.736,161099999.0
2007-02-05 20:03:00,235.722,235.742,235.71,235.732,92199999.0
2007-02-05 20:04:00,235.742,235.742,235.711,235.717,140800000.0
2007-02-05 20:05:00,235.715,235.737,235.71,235.727,150500001.0
2007-02-05 20:06:00,235.685,235.727,235.685,235.705,167100000.0
2007-02-05 20:07:00,235.699,235.699,235.602,235.64,166800001.0
2007-02-05 20:08:00,235.637,235.637,235.564,235.564,193399999.0
2007-02-05 20:09:00,235.565,235.583,235.557,235.575,169400000.0
2007-02-05 20:10:00,235.563,235.586,235.559,235.565,170499999.0
2007-02-05 20:11:00,235.567,235.591,235.547,235.547,330199998.0
2007-02-05 20:12:00,235.559,235.593,235.549,235.566,459600001.0
2007-02-05 20:13:00,235.568,235.588,235.553,235.581,174200001.0
2007-02-05 20:14:00,235.576,235.583,235.527,235.533,126600000.0
2007-02-05 20:15:00,235.582,235.586,235.559,235.559,351199999.0
2007-02-05 20:16:00,235.554,235.59,235.554,235.59,194200003.0
2007-02-05 20:17:00,235.591,235.591,235.556,235.566,48400001.0
2007-02-05 20:18:00,235.562,235.571,235.548,235.562,149200001.0
2007-02-05 20:19:00,235.55,235.588,235.532,235.586,109400000.0
2007-02-05 20:20:00,235.57,235.57,235.544,235.558,272600003.0
2007-02-05 20:21:00,235.569,235.593,235.562,235.562,138500000.0
2007-02-05 20:22:00,235.581,235.583,235.552,235.565,215699999.0
2007-02-05 20:23:00,235.567,235.585,235.564,235.57,172800000.0
2007-02-05 20:24:00,235.567,235.567,235.54,235.54,127700000.0
2007-02-05 20:25:00,235.56,235.597,235.536,235.554,270799999.0
2007-02-05 20:26:00,235.583,235.621,235.579,235.621,330100000.0
2007-02-05 20:27:00,235.605,235.622,235.59,235.593,189800000.0
2007-02-05 20:28:00,235.585,235.623,235.585,235.596,336200000.0
2007-02-05 20:29:00,235.613,235.642,235.601,235.633,433200000.0
2007-02-05 20:30:00,235.634,235.636,235.608,235.613,502699999.0
2007-02-05 20:31:00,235.608,235.636,235.59,235.593,404300001.0
2007-02-05 20:32:00,235.595,235.611,235.575,235.59,552900000.0
2007-02-05 20:33:00,235.61,235.627,235.567,235.607,200600000.0
2007-02-05 20:34:00,235.594,235.624,235.594,235.624,130700000.0
2007-02-05 20:35:00,235.633,235.633,235.593,235.593,84000000.0
2007-02-05 20:36:00,235.639,235.647,235.621,235.626,125200000.0
2007-02-05 20:37:00,235.618,235.63,235.597,235.603,86000000.0
2007-02-05 20:38:00,235.6,235.63,235.593,235.611,266599999.0
2007-02-05 20:39:00,235.612,235.615,235.555,235.591,155700001.0
2007-02-05 20:40:00,235.595,235.595,235.515,235.568,347900001.0
2007-02-05 20:41:00,235.576,235.599,235.567,235.592,163700000.0
2007-02-05 20:42:00,235.592,235.6,235.555,235.592,181600000.0
2007-02-05 20:43:00,235.562,235.58,235.506,235.573,336700000.0
2007-02-05 20:44:00,235.578,235.604,235.564,235.585,346800000.0
2007-02-05 20:45:00,235.572,235.583,235.529,235.555,321200000.0
2007-02-05 20:46:00,235.553,235.564,235.54,235.555,244600000.0
2007-02-05 20:47:00,235.537,235.558,235.535,235.556,231999999.0
2007-02-05 20:48:00,235.554,235.592,235.554,235.564,227400001.0
2007-02-05 20:49:00,235.571,235.6,235.521,235.6,168100000.0
2007-02-05 20:50:00,235.595,235.603,235.547,235.587,345500001.0
2007-02-05 20:51:00,235.569,235.612,235.553,235.6,154500000.0
2007-02-05 20:52:00,235.617,235.628,235.566,235.611,130000001.0
2007-02-05 20:53:00,235.62,235.649,235.596,235.611,242700000.0
2007-02-05 20:54:00,235.635,235.662,235.625,235.65,129300000.0
2007-02-05 20:55:00,235.653,235.67,235.641,235.641,371800000.0
2007-02-05 20:56:00,235.634,235.649,235.623,235.625,174600000.0
2007-02-05 20:57:00,235.613,235.615,235.558,235.564,384400000.0
2007-02-05 20:58:00,235.574,235.623,235.567,235.617,281699999.0
2007-02-05 20:59:00,235.637,235.637,235.553,235.624,476500000.0
2007-02-05 21:00:00,235.639,235.653,235.613,235.631,497000002.0
2007-02-05 21:01:00,235.63,235.632,235.588,235.6,415000001.0
2007-02-05 21:02:00,235.597,235.67,235.586,235.655,248700000.0
2007-02-05 21:03:00,235.627,235.663,235.605,235.621,231300000.0
2007-02-05 21:04:00,235.696,235.704,235.659,235.67,66300000.0
2007-02-05 21:05:00,235.659,235.672,235.649,235.655,146700002.0
2007-02-05 21:06:00,235.657,235.677,235.657,235.664,187500000.0
2007-02-05 21:07:00,235.681,235.703,235.648,235.678,234200002.0
2007-02-05 21:08:00,235.668,235.694,235.659,235.667,145400002.0
2007-02-05 21:09:00,235.67,235.69,235.667,235.675,116299999.0
2007-02-05 21:10:00,235.669,235.669,235.622,235.622,141399999.0
2007-02-05 21:11:00,235.592,235.641,235.579,235.64,51200000.0
2007-02-05 21:12:00,235.641,235.653,235.606,235.645,131699999.0
2007-02-05 21:13:00,235.653,235.654,235.636,235.654,180700001.0
2007-02-05 21:14:00,235.653,235.656,235.629,235.641,321799999.0
2007-02-05 21:15:00,235.642,235.661,235.618,235.66,298200001.0
2007-02-05 21:16:00,235.67,235.675,235.654,235.654,98500000.0
2007-02-05 21:17:00,235.654,235.689,235.628,235.689,210100000.0
2007-02-05 21:18:00,235.688,235.709,235.639,235.677,215700000.0
2007-02-05 21:19:00,235.693,235.71,235.691,235.699,227100000.0
2007-02-05 21:20:00,235.694,235.703,235.666,235.703,450099998.0
2007-02-05 21:21:00,235.686,235.692,235.646,235.692,203799999.0
2007-02-05 21:22:00,235.702,235.702,235.643,235.665,176100000.0
2007-02-05 21:23:00,235.647,235.663,235.621,235.663,203500002.0
2007-02-05 21:24:00,235.674,235.705,235.671,235.69,174899999.0
2007-02-05 21:25:00,235.684,235.694,235.635,235.676,340300001.0
2007-02-05 21:26:00,235.713,235.727,235.708,235.718,180000004.0
2007-02-05 21:27:00,235.719,235.723,235.681,235.683,146600000.0
2007-02-05 21:28:00,235.672,235.681,235.629,235.677,158000000.0
2007-02-05 21:29:00,235.686,235.7,235.633,235.685,70300000.0
2007-02-05 21:30:00,235.687,235.694,235.67,235.686,60200000.0
2007-02-05 21:31:00,235.687,235.724,235.687,235.724,76099999.0
2007-02-05 21:32:00,235.725,235.756,235.725,235.749,107700000.0
2007-02-05 21:33:00,235.756,235.761,235.732,235.75,205800000.0
2007-02-05 21:34:00,235.749,235.749,235.721,235.74,128200000.0
2007-02-05 21:35:00,235.745,235.757,235.732,235.745,39800000.0
2007-02-05 21:36:00,235.762,235.763,235.734,235.755,78199999.0
2007-02-05 21:37:00,235.745,235.76,235.688,235.747,123200000.0
2007-02-05 21:38:00,235.764,235.764,235.727,235.745,32900000.0
2007-02-05 21:39:00,235.767,235.802,235.763,235.791,69699999.0
2007-02-05 21:40:00,235.791,235.826,235.791,235.815,57200000.0
2007-02-05 21:41:00,235.823,235.849,235.79,235.831,34400000.0
2007-02-05 21:42:00,235.847,235.861,235.804,235.834,147100000.0
2007-02-05 21:43:00,235.831,235.831,235.769,235.82,58500000.0
2007-02-05 21:44:00,235.832,235.834,235.804,235.804,240900001.0
2007-02-05 21:45:00,235.811,235.837,235.805,235.822,72700000.0
2007-02-05 21:46:00,235.802,235.856,235.768,235.851,108799999.0
2007-02-05 21:47:00,235.841,235.901,235.792,235.89,73400000.0
2007-02-05 21:48:00,235.888,235.89,235.873,235.885,173399999.0
2007-02-05 21:49:00,235.882,235.89,235.848,235.875,50700000.0
2007-02-05 21:50:00,235.905,235.905,235.838,235.845,42700001.0
2007-02-05 21:51:00,235.894,235.91,235.844,235.856,131000002.0
2007-02-05 21:52:00,235.873,235.881,235.853,235.853,42099999.0
2007-02-05 21:53:00,235.868,235.868,235.841,235.85,28500000.0
2007-02-05 21:54:00,235.847,235.862,235.836,235.862,99900000.0
2007-02-05 21:55:00,235.867,235.873,235.855,235.861,34600000.0
2007-02-05 21:56:00,235.865,235.868,235.845,235.845,31099999.0
2007-02-05 21:57:00,235.839,235.861,235.838,235.854,65300000.0
2007-02-05 21:58:00,235.85,235.85,235.818,235.826,62300000.0
2007-02-05 21:59:00,235.825,235.825,235.747,235.753,191100000.0
2007-02-05 22:00:00,235.728,235.775,235.728,235.748,162100000.0
2007-02-05 22:01:00,235.742,235.761,235.694,235.756,144499999.0
2007-02-05 22:02:00,235.76,235.808,235.76,235.792,245600001.0
2007-02-05 22:03:00,235.792,235.793,235.771,235.772,88800001.0
2007-02-05 22:04:00,235.785,235.823,235.785,235.802,147700001.0
2007-02-05 22:05:00,235.807,235.807,235.78,235.78,109399999.0
2007-02-05 22:06:00,235.79,235.79,235.733,235.764,36799999.0
2007-02-05 22:07:00,235.781,235.795,235.781,235.79,53400000.0
2007-02-05 22:08:00,235.774,235.782,235.745,235.782,76700000.0
2007-02-05 22:09:00,235.786,235.787,235.779,235.787,54200000.0
2007-02-05 22:10:00,235.773,235.784,235.764,235.784,37800000.0
2007-02-05 22:11:00,235.781,235.787,235.768,235.768,72500000.0
2007-02-05 22:12:00,235.769,235.769,235.746,235.757,78300000.0
2007-02-05 22:13:00,235.763,235.769,235.742,235.769,72399999.0
2007-02-05 22:14:00,235.769,235.774,235.752,235.77,34200000.0
2007-02-05 22:15:00,235.773,235.799,235.73,235.799,181600001.0
2007-02-05 22:16:00,235.786,235.804,235.78,235.787,154900000.0
2007-02-05 22:17:00,235.794,235.8,235.777,235.79,54200000.0
2007-02-05 22:18:00,235.801,235.813,235.793,235.813,58100000.0
2007-02-05 22:19:00,235.81,235.82,235.786,235.79,52200001.0
2007-02-05 22:20:00,235.776,235.825,235.753,235.825,50100000.0
2007-02-05 22:21:00,235.826,235.856,235.809,235.825,45600000.0
2007-02-05 22:22:00,235.832,235.837,235.785,235.785,71100000.0
2007-02-05 22:23:00,235.804,235.858,235.801,235.849,78300000.0
2007-02-05 22:24:00,235.858,235.88,235.841,235.88,63500000.0
2007-02-05 22:25:00,235.851,235.883,235.851,235.883,50700000.0
2007-02-05 22:26:00,235.884,235.891,235.883,235.885,78800001.0
2007-02-05 22:27:00,235.882,235.889,235.823,235.823,220600002.0
2007-02-05 22:28:00,235.886,235.886,235.837,235.858,59300000.0
2007-02-05 22:29:00,235.889,235.889,235.809,235.845,179000000.0
2007-02-05 22:30:00,235.851,235.855,235.831,235.85,73000001.0
2007-02-05 22:31:00,235.87,235.87,235.807,235.813,44100000.0
2007-02-05 22:32:00,235.819,235.855,235.802,235.847,109100001.0
2007-02-05 22:33:00,235.848,235.85,235.801,235.843,265100001.0
2007-02-05 22:34:00,235.847,235.863,235.822,235.834,222599998.0
2007-02-05 22:35:00,235.86,235.873,235.859,235.872,90100000.0
2007-02-05 22:36:00,235.891,235.904,235.821,235.882,107400000.0
2007-02-05 22:37:00,235.9,235.901,235.892,235.895,75700000.0
2007-02-05 22:38:00,235.914,235.914,235.899,235.899,14000000.0
2007-02-05 22:39:00,235.895,235.911,235.895,235.911,49700000.0
2007-02-05 22:40:00,235.912,235.93,235.874,235.908,44600000.0
2007-02-05 22:41:00,235.917,235.917,235.86,235.909,32400000.0
2007-02-05 22:42:00,235.902,235.902,235.89,235.895,26700000.0
2007-02-05 22:43:00,235.893,235.9,235.86,235.868,101700000.0
2007-02-05 22:44:00,235.86,235.933,235.86,235.907,134500000.0
2007-02-05 22:45:00,235.892,235.92,235.843,235.853,92500000.0
2007-02-05 22:46:00,235.9,235.905,235.895,235.898,49200000.0
2007-02-05 22:47:00,235.868,235.893,235.868,235.88,116099999.0
2007-02-05 22:48:00,235.898,235.899,235.857,235.87,103499999.0
2007-02-05 22:49:00,235.9,235.902,235.838,235.838,42700000.0
2007-02-05 22:50:00,235.9,235.917,235.889,235.915,71000001.0
2007-02-05 22:51:00,235.92,235.928,235.907,235.918,123300001.0
2007-02-05 22:52:00,235.917,235.921,235.906,235.919,47600000.0
2007-02-05 22:53:00,235.915,235.971,235.915,235.969,94800000.0
2007-02-05 22:54:00,235.931,235.933,235.919,235.93,56900001.0
2007-02-05 22:55:00,235.916,235.935,235.894,235.935,53100000.0
2007-02-05 22:56:00,235.925,235.929,235.907,235.907,92100000.0
2007-02-05 22:57:00,235.897,235.933,235.874,235.885,75800000.0
2007-02-05 22:58:00,235.919,235.923,235.893,235.923,36100000.0
2007-02-05 22:59:00,235.916,235.929,235.894,235.918,68400000.0
2007-02-05 23:00:00,235.915,235.927,235.895,235.927,66300001.0
2007-02-05 23:01:00,235.898,235.936,235.897,235.916,30700000.0
2007-02-05 23:02:00,235.935,235.935,235.922,235.929,28200000.0
2007-02-05 23:03:00,235.904,235.924,235.901,235.919,42000000.0
2007-02-05 23:04:00,235.909,235.921,235.896,235.921,64600000.0
2007-02-05 23:05:00,235.922,235.926,235.884,235.914,34700000.0
2007-02-05 23:06:00,235.927,235.927,235.885,235.908,36600000.0
2007-02-05 23:07:00,235.894,235.919,235.89,235.919,40800000.0
2007-02-05 23:08:00,235.912,235.927,235.873,235.927,36400000.0
2007-02-05 23:09:00,235.912,235.912,235.865,235.876,60899999.0
2007-02-05 23:10:00,235.87,235.873,235.817,235.865,44800000.0
2007-02-05 23:11:00,235.865,235.87,235.835,235.838,52500000.0
2007-02-05 23:12:00,235.801,235.877,235.794,235.859,66600000.0
2007-02-05 23:13:00,235.849,235.855,235.829,235.855,61499999.0
2007-02-05 23:14:00,235.858,235.858,235.789,235.809,114499998.0
2007-02-05 23:15:00,235.849,235.857,235.828,235.85,52100000.0
2007-02-05 23:16:00,235.84,235.857,235.814,235.843,87000002.0
2007-02-05 23:17:00,235.842,235.842,235.813,235.823,30200000.0
2007-02-05 23:18:00,235.813,235.813,235.79,235.802,35700000.0
2007-02-05 23:19:00,235.804,235.804,235.758,235.777,42000000.0
2007-02-05 23:20:00,235.77,235.791,235.76,235.772,40300000.0
2007-02-05 23:21:00,235.8,235.803,235.777,235.779,73200000.0
2007-02-05 23:22:00,235.776,235.786,235.735,235.776,47600000.0
2007-02-05 23:23:00,235.782,235.788,235.733,235.763,45000001.0
2007-02-05 23:24:00,235.782,235.784,235.743,235.759,44500000.0
2007-02-05 23:25:00,235.792,235.795,235.746,235.783,58899999.0
2007-02-05 23:26:00,235.803,235.808,235.776,235.779,31900000.0
2007-02-05 23:27:00,235.792,235.814,235.78,235.795,42400000.0
2007-02-05 23:28:00,235.798,235.827,235.798,235.82,55499999.0
2007-02-05 23:29:00,235.814,235.831,235.807,235.807,41800000.0
2007-02-05 23:30:00,235.797,235.844,235.797,235.818,61500000.0
2007-02-05 23:31:00,235.804,235.817,235.791,235.801,39000000.0
2007-02-05 23:32:00,235.818,235.818,235.785,235.785,59600000.0
2007-02-05 23:33:00,235.817,235.852,235.817,235.828,37999999.0
2007-02-05 23:34:00,235.815,235.846,235.802,235.845,31300000.0
2007-02-05 23:35:00,235.823,235.876,235.823,235.853,45300000.0
2007-02-05 23:36:00,235.849,235.865,235.838,235.842,95200000.0
2007-02-05 23:37:00,235.868,235.873,235.859,235.865,57199999.0
2007-02-05 23:38:00,235.869,235.869,235.851,235.859,29600000.0
2007-02-05 23:39:00,235.858,235.861,235.842,235.848,74800000.0
2007-02-05 23:40:00,235.848,235.86,235.821,235.828,43000000.0
2007-02-05 23:41:00,235.854,235.869,235.808,235.841,35200000.0
2007-02-05 23:42:00,235.854,235.866,235.833,235.858,48600000.0
2007-02-05 23:43:00,235.87,235.889,235.841,235.849,39200000.0
2007-02-05 23:44:00,235.867,235.875,235.836,235.836,44500000.0
2007-02-05 23:45:00,235.855,235.88,235.847,235.88,34800000.0
2007-02-05 23:46:00,235.856,235.873,235.856,235.872,33700000.0
2007-02-05 23:47:00,235.871,235.878,235.819,235.819,34900000.0
2007-02-05 23:48:00,235.845,235.847,235.772,235.816,49700000.0
2007-02-05 23:49:00,235.831,235.857,235.817,235.855,49100000.0
2007-02-05 23:50:00,235.822,235.863,235.804,235.863,33900000.0
2007-02-05 23:51:00,235.877,235.881,235.839,235.881,44699999.0
2007-02-05 23:52:00,235.857,235.87,235.829,235.864,77900000.0
2007-02-05 23:53:00,235.865,235.877,235.859,235.869,47800000.0
2007-02-05 23:54:00,235.882,235.882,235.84,235.862,38600000.0
2007-02-05 23:55:00,235.869,235.88,235.849,235.861,58900000.0
2007-02-05 23:56:00,235.824,235.893,235.814,235.893,30400000.0
2007-02-05 23:57:00,235.892,235.928,235.888,235.888,18100000.0
2007-02-05 23:58:00,235.876,235.895,235.86,235.861,40100000.0
2007-02-05 23:59:00,235.912,235.923,235.859,235.859,28200000.0
2007-02-06 00:00:00,235.882,235.887,235.819,235.833,28800000.0
2007-02-06 00:01:00,235.847,235.885,235.847,235.876,41900001.0
2007-02-06 00:02:00,235.874,235.883,235.845,235.846,20700000.0
2007-02-06 00:03:00,235.857,235.913,235.857,235.913,96800000.0
2007-02-06 00:04:00,235.901,235.906,235.85,235.857,26800000.0
2007-02-06 00:05:00,235.886,235.898,235.876,235.891,20500000.0
2007-02-06 00:06:00,235.908,235.908,235.805,235.832,70800001.0
2007-02-06 00:07:00,235.826,235.826,235.789,235.824,36499999.0
2007-02-06 00:08:00,235.802,235.824,235.782,235.797,96700000.0
2007-02-06 00:09:00,235.82,235.853,235.813,235.853,47100000.0
2007-02-06 00:10:00,235.862,235.874,235.804,235.853,55800000.0
2007-02-06 00:11:00,235.857,235.887,235.844,235.887,51200000.0
2007-02-06 00:12:00,235.909,235.925,235.901,235.925,96300000.0
2007-02-06 00:13:00,235.886,235.916,235.871,235.906,65600000.0
2007-02-06 00:14:00,235.902,235.915,235.869,235.882,60800000.0
2007-02-06 00:15:00,235.863,235.912,235.863,235.88,54300000.0
2007-02-06 00:16:00,235.882,235.899,235.857,235.858,76499999.0
2007-02-06 00:17:00,235.857,235.946,235.856,235.946,78000000.0
2007-02-06 00:18:00,235.955,235.955,235.882,235.926,58000000.0
2007-02-06 00:19:00,235.946,235.952,235.891,235.912,51300000.0
2007-02-06 00:20:00,235.931,235.948,235.926,235.926,79299999.0
2007-02-06 00:21:00,235.926,235.941,235.879,235.879,62200000.0
2007-02-06 00:22:00,235.852,235.909,235.852,235.872,37100000.0
2007-02-06 00:23:00,235.896,235.896,235.834,235.865,38700000.0
2007-02-06 00:24:00,235.857,235.857,235.8,235.8,23900000.0
2007-02-06 00:25:00,235.812,235.863,235.803,235.863,39300000.0
2007-02-06 00:26:00,235.853,235.887,235.841,235.847,39700000.0
2007-02-06 00:27:00,235.871,235.878,235.848,235.878,72000001.0
2007-02-06 00:28:00,235.88,235.89,235.875,235.89,43500000.0
2007-02-06 00:29:00,235.867,235.899,235.844,235.859,63900000.0
2007-02-06 00:30:00,235.87,235.901,235.853,235.901,32200000.0
2007-02-06 00:31:00,235.917,235.929,235.856,235.863,38500000.0
2007-02-06 00:32:00,235.875,235.905,235.858,235.905,35600000.0
2007-02-06 00:33:00,235.896,235.908,235.888,235.897,18800000.0
2007-02-06 00:34:00,235.908,235.923,235.884,235.923,34600000.0
2007-02-06 00:35:00,235.91,235.926,235.905,235.905,74600001.0
2007-02-06 00:36:00,235.89,235.894,235.872,235.876,27500000.0
2007-02-06 00:37:00,235.882,235.882,235.857,235.867,66900000.0
2007-02-06 00:38:00,235.864,235.864,235.838,235.841,46800000.0
2007-02-06 00:39:00,235.845,235.845,235.796,235.8,64900001.0
2007-02-06 00:40:00,235.836,235.88,235.828,235.857,42500000.0
2007-02-06 00:41:00,235.882,235.89,235.882,235.887,40200000.0
2007-02-06 00:42:00,235.851,235.863,235.814,235.814,43800000.0
2007-02-06 00:43:00,235.819,235.849,235.799,235.806,64100000.0
2007-02-06 00:44:00,235.809,235.809,235.772,235.807,26700000.0
2007-02-06 00:45:00,235.745,235.805,235.745,235.78,66600000.0
2007-02-06 00:46:00,235.783,235.816,235.783,235.802,60600001.0
2007-02-06 00:47:00,235.829,235.829,235.777,235.805,50500000.0
2007-02-06 00:48:00,235.803,235.815,235.803,235.815,79600000.0
2007-02-06 00:49:00,235.79,235.82,235.777,235.796,38900000.0
2007-02-06 00:50:00,235.789,235.789,235.724,235.752,40900000.0
2007-02-06 00:51:00,235.764,235.777,235.724,235.724,57700000.0
2007-02-06 00:52:00,235.75,235.772,235.742,235.752,39500000.0
2007-02-06 00:53:00,235.746,235.789,235.741,235.789,30000000.0
2007-02-06 00:54:00,235.777,235.777,235.745,235.758,62200002.0
2007-02-06 00:55:00,235.758,235.758,235.729,235.746,23100000.0
2007-02-06 00:56:00,235.777,235.788,235.753,235.787,57800000.0
2007-02-06 00:57:00,235.797,235.803,235.783,235.8,72200000.0
2007-02-06 00:58:00,235.787,235.8,235.738,235.759,30200000.0
2007-02-06 00:59:00,235.77,235.783,235.742,235.762,48700000.0
2007-02-06 01:00:00,235.797,235.797,235.718,235.761,50800000.0
2007-02-06 01:01:00,235.746,235.755,235.719,235.732,33000000.0
2007-02-06 01:02:00,235.757,235.76,235.745,235.748,54100000.0
2007-02-06 01:03:00,235.729,235.745,235.696,235.703,71500000.0
2007-02-06 01:04:00,235.714,235.739,235.708,235.725,82200001.0
2007-02-06 01:05:00,235.734,235.755,235.722,235.745,39000000.0
2007-02-06 01:06:00,235.725,235.725,235.683,235.694,56200000.0
2007-02-06 01:07:00,235.713,235.726,235.699,235.711,48400000.0
2007-02-06 01:08:00,235.736,235.736,235.69,235.697,32900001.0
2007-02-06 01:09:00,235.698,235.708,235.669,235.669,35800000.0
2007-02-06 01:10:00,235.659,235.669,235.654,235.661,35400000.0
2007-02-06 01:11:00,235.665,235.693,235.659,235.682,66600001.0
2007-02-06 01:12:00,235.688,235.688,235.657,235.671,42100000.0
2007-02-06 01:13:00,235.699,235.71,235.67,235.69,38200000.0
2007-02-06 01:14:00,235.654,235.673,235.619,235.666,71099999.0
2007-02-06 01:15:00,235.655,235.655,235.614,235.614,8300000.0
2007-02-06 01:16:00,235.585,235.594,235.551,235.568,40000000.0
2007-02-06 01:17:00,235.553,235.598,235.542,235.577,34500000.0
2007-02-06 01:18:00,235.57,235.572,235.537,235.537,65299998.0
2007-02-06 01:19:00,235.524,235.55,235.518,235.532,57200000.0
2007-02-06 01:20:00,235.545,235.572,235.528,235.572,42000000.0
2007-02-06 01:21:00,235.572,235.572,235.505,235.528,52600000.0
2007-02-06 01:22:00,235.539,235.568,235.539,235.567,43899999.0
2007-02-06 01:23:00,235.582,235.661,235.582,235.661,51099999.0
2007-02-06 01:24:00,235.67,235.67,235.645,235.657,40000000.0
2007-02-06 01:25:00,235.652,235.652,235.596,235.596,42200000.0
2007-02-06 01:26:00,235.601,235.618,235.565,235.565,72800000.0
2007-02-06 01:27:00,235.558,235.574,235.502,235.502,39999999.0
2007-02-06 01:28:00,235.469,235.531,235.459,235.531,29300000.0
2007-02-06 01:29:00,235.528,235.559,235.523,235.533,67099999.0
2007-02-06 01:30:00,235.553,235.59,235.553,235.587,41700000.0
2007-02-06 01:31:00,235.578,235.608,235.578,235.592,32100000.0
2007-02-06 01:32:00,235.601,235.633,235.601,235.623,39600000.0
2007-02-06 01:33:00,235.618,235.627,235.602,235.613,69400000.0
2007-02-06 01:34:00,235.625,235.628,235.574,235.574,39700000.0
2007-02-06 01:35:00,235.554,235.554,235.512,235.512,40200001.0
2007-02-06 01:36:00,235.517,235.531,235.499,235.499,50900000.0
2007-02-06 01:37:00,235.504,235.504,235.476,235.489,51500000.0
2007-02-06 01:38:00,235.482,235.491,235.423,235.426,49100000.0
2007-02-06 01:39:00,235.4,235.421,235.37,235.396,46700000.0
2007-02-06 01:40:00,235.403,235.415,235.367,235.409,82000001.0
2007-02-06 01:41:00,235.408,235.443,235.389,235.443,15500000.0
2007-02-06 01:42:00,235.482,235.483,235.434,235.453,32600000.0
2007-02-06 01:43:00,235.461,235.462,235.409,235.413,59199999.0
2007-02-06 01:44:00,235.429,235.437,235.415,235.434,23500000.0
2007-02-06 01:45:00,235.429,235.461,235.416,235.45,92300001.0
2007-02-06 01:46:00,235.441,235.46,235.368,235.46,47200000.0
2007-02-06 01:47:00,235.463,235.5,235.463,235.5,47700000.0
2007-02-06 01:48:00,235.509,235.52,235.494,235.508,41600000.0
2007-02-06 01:49:00,235.498,235.498,235.454,235.474,32300000.0
2007-02-06 01:50:00,235.487,235.497,235.453,235.497,59899999.0
2007-02-06 01:51:00,235.51,235.531,235.504,235.531,21100000.0
2007-02-06 01:52:00,235.532,235.617,235.532,235.617,41300000.0
2007-02-06 01:53:00,235.641,235.678,235.637,235.672,24800000.0
2007-02-06 01:54:00,235.67,235.689,235.624,235.652,50300000.0
2007-02-06 01:55:00,235.633,235.633,235.562,235.57,48600000.0
2007-02-06 01:56:00,235.566,235.577,235.56,235.565,15600000.0
2007-02-06 01:57:00,235.558,235.604,235.557,235.595,73100001.0
2007-02-06 01:58:00,235.595,235.635,235.586,235.635,20400000.0
2007-02-06 01:59:00,235.65,235.677,235.65,235.655,41600000.0
2007-02-06 02:00:00,235.649,235.663,235.644,235.652,18200000.0
2007-02-06 02:01:00,235.627,235.677,235.627,235.644,50800000.0
2007-02-06 02:02:00,235.649,235.655,235.618,235.65,44500000.0
2007-02-06 02:03:00,235.633,235.633,235.604,235.616,34600000.0
2007-02-06 02:04:00,235.618,235.659,235.596,235.645,29800000.0
2007-02-06 02:05:00,235.658,235.661,235.599,235.599,38400000.0
2007-02-06 02:06:00,235.586,235.591,235.579,235.579,36300000.0
2007-02-06 02:07:00,235.587,235.596,235.574,235.574,31200000.0
2007-02-06 02:08:00,235.569,235.569,235.538,235.538,45799999.0
2007-02-06 02:09:00,235.518,235.524,235.513,235.513,83500001.0
2007-02-06 02:10:00,235.52,235.583,235.514,235.583,55800000.0
2007-02-06 02:11:00,235.584,235.605,235.579,235.587,70200000.0
2007-02-06 02:12:00,235.574,235.574,235.522,235.522,25100000.0
2007-02-06 02:13:00,235.516,235.542,235.502,235.526,51600000.0
2007-02-06 02:14:00,235.526,235.559,235.526,235.547,26700000.0
2007-02-06 02:15:00,235.56,235.565,235.518,235.551,83799999.0
2007-02-06 02:16:00,235.541,235.541,235.484,235.491,50200000.0
2007-02-06 02:17:00,235.472,235.472,235.413,235.429,52899999.0
2007-02-06 02:18:00,235.429,235.508,235.429,235.508,48899999.0
2007-02-06 02:19:00,235.506,235.506,235.447,235.447,44100000.0
2007-02-06 02:20:00,235.454,235.48,235.454,235.475,40799999.0
2007-02-06 02:21:00,235.46,235.482,235.435,235.482,52900000.0
2007-02-06 02:22:00,235.485,235.492,235.475,235.475,35100000.0
2007-02-06 02:23:00,235.483,235.486,235.446,235.481,50200000.0
2007-02-06 02:24:00,235.502,235.507,235.463,235.478,11100000.0
2007-02-06 02:25:00,235.512,235.512,235.486,235.493,32500000.0
2007-02-06 02:26:00,235.496,235.505,235.473,235.495,49200000.0
2007-02-06 02:27:00,235.486,235.486,235.45,235.45,54300000.0
2007-02-06 02:28:00,235.426,235.441,235.384,235.421,43900000.0
2007-02-06 02:29:00,235.439,235.45,235.409,235.409,53200000.0
2007-02-06 02:30:00,235.412,235.427,235.357,235.357,71199999.0
2007-02-06 02:31:00,235.433,235.433,235.407,235.42,63399999.0
2007-02-06 02:32:00,235.424,235.479,235.424,235.479,26100000.0
2007-02-06 02:33:00,235.502,235.522,235.491,235.491,23200000.0
2007-02-06 02:34:00,235.472,235.472,235.442,235.464,20200000.0
2007-02-06 02:35:00,235.47,235.5,235.468,235.48,81300001.0
2007-02-06 02:36:00,235.456,235.459,235.441,235.456,56400000.0
2007-02-06 02:37:00,235.457,235.457,235.407,235.424,31900000.0
2007-02-06 02:38:00,235.392,235.441,235.378,235.441,52000000.0
2007-02-06 02:39:00,235.459,235.489,235.442,235.489,61000001.0
2007-02-06 02:40:00,235.5,235.5,235.451,235.481,65599999.0
2007-02-06 02:41:00,235.484,235.484,235.443,235.443,31000000.0
2007-02-06 02:42:00,235.439,235.447,235.433,235.435,39300000.0
2007-02-06 02:43:00,235.448,235.448,235.434,235.448,31100000.0
2007-02-06 02:44:00,235.437,235.467,235.434,235.467,56699999.0
2007-02-06 02:45:00,235.466,235.48,235.456,235.48,51899999.0
2007-02-06 02:46:00,235.463,235.507,235.45,235.5,32100000.0
2007-02-06 02:47:00,235.484,235.487,235.413,235.437,45500000.0
2007-02-06 02:48:00,235.424,235.442,235.396,235.396,72699999.0
2007-02-06 02:49:00,235.391,235.416,235.386,235.398,48600000.0
2007-02-06 02:50:00,235.37,235.407,235.37,235.407,52900000.0
2007-02-06 02:51:00,235.421,235.439,235.386,235.439,27600000.0
2007-02-06 02:52:00,235.436,235.495,235.436,235.463,50900000.0
2007-02-06 02:53:00,235.446,235.476,235.444,235.466,46700000.0
2007-02-06 02:54:00,235.457,235.495,235.457,235.495,27200000.0
2007-02-06 02:55:00,235.477,235.478,235.427,235.434,40000001.0
2007-02-06 02:56:00,235.425,235.505,235.424,235.505,57200000.0
2007-02-06 02:57:00,235.494,235.504,235.47,235.47,62100000.0
2007-02-06 02:58:00,235.46,235.473,235.454,235.468,40200000.0
2007-02-06 02:59:00,235.442,235.496,235.431,235.496,40300000.0
2007-02-06 03:00:00,235.485,235.485,235.437,235.437,68600000.0
2007-02-06 03:01:00,235.459,235.486,235.447,235.486,22600000.0
2007-02-06 03:02:00,235.5,235.5,235.48,235.48,33700000.0
2007-02-06 03:03:00,235.493,235.568,235.489,235.568,70400000.0
2007-02-06 03:04:00,235.563,235.563,235.532,235.545,53200000.0
2007-02-06 03:05:00,235.538,235.571,235.538,235.571,66200000.0
2007-02-06 03:06:00,235.579,235.627,235.567,235.627,80999998.0
2007-02-06 03:07:00,235.604,235.604,235.579,235.586,36299999.0
2007-02-06 03:08:00,235.591,235.591,235.568,235.58,46700000.0
2007-02-06 03:09:00,235.571,235.588,235.556,235.568,59000000.0
2007-02-06 03:10:00,235.549,235.55,235.525,235.528,77000001.0
2007-02-06 03:11:00,235.511,235.546,235.497,235.53,56200001.0
2007-02-06 03:12:00,235.554,235.573,235.554,235.573,29000000.0
2007-02-06 03:13:00,235.576,235.582,235.536,235.582,53700000.0
2007-02-06 03:14:00,235.58,235.58,235.522,235.522,24600000.0
2007-02-06 03:15:00,235.527,235.538,235.523,235.53,48399999.0
2007-02-06 03:16:00,235.537,235.548,235.51,235.548,32700000.0
2007-02-06 03:17:00,235.544,235.59,235.534,235.59,36000000.0
2007-02-06 03:18:00,235.606,235.621,235.6,235.613,84899998.0
2007-02-06 03:19:00,235.627,235.635,235.59,235.596,51700000.0
2007-02-06 03:20:00,235.626,235.626,235.606,235.606,37200000.0
2007-02-06 03:21:00,235.618,235.618,235.562,235.601,96600001.0
2007-02-06 03:22:00,235.588,235.595,235.562,235.562,91200001.0
2007-02-06 03:23:00,235.605,235.605,235.572,235.583,41000000.0
2007-02-06 03:24:00,235.607,235.624,235.607,235.621,91299999.0
2007-02-06 03:25:00,235.622,235.622,235.565,235.59,104700001.0
2007-02-06 03:26:00,235.581,235.617,235.574,235.617,52600000.0
2007-02-06 03:27:00,235.628,235.637,235.622,235.622,41300000.0
2007-02-06 03:28:00,235.615,235.629,235.611,235.625,34300000.0
2007-02-06 03:29:00,235.637,235.684,235.637,235.681,80800000.0
2007-02-06 03:30:00,235.659,235.674,235.638,235.638,77299999.0
2007-02-06 03:31:00,235.647,235.652,235.582,235.617,58099999.0
2007-02-06 03:32:00,235.658,235.658,235.633,235.648,58300000.0
2007-02-06 03:33:00,235.647,235.649,235.607,235.607,66000001.0
2007-02-06 03:34:00,235.645,235.662,235.632,235.662,77200001.0
2007-02-06 03:35:00,235.667,235.682,235.62,235.658,43200000.0
2007-02-06 03:36:00,235.659,235.659,235.604,235.604,60900000.0
2007-02-06 03:37:00,235.625,235.637,235.574,235.581,43400000.0
2007-02-06 03:38:00,235.59,235.592,235.569,235.592,31300000.0
2007-02-06 03:39:00,235.612,235.62,235.585,235.62,17600000.0
2007-02-06 03:40:00,235.612,235.643,235.612,235.632,61200000.0
2007-02-06 03:41:00,235.618,235.618,235.6,235.61,30400000.0
2007-02-06 03:42:00,235.608,235.608,235.543,235.543,53400000.0
2007-02-06 03:43:00,235.584,235.603,235.584,235.594,49000000.0
2007-02-06 03:44:00,235.599,235.599,235.573,235.577,24900000.0
2007-02-06 03:45:00,235.574,235.574,235.531,235.546,31100000.0
2007-02-06 03:46:00,235.555,235.574,235.538,235.574,79899999.0
2007-02-06 03:47:00,235.573,235.585,235.547,235.579,90099998.0
2007-02-06 03:48:00,235.564,235.594,235.555,235.588,51799999.0
2007-02-06 03:49:00,235.565,235.601,235.549,235.601,12400000.0
2007-02-06 03:50:00,235.598,235.598,235.556,235.59,72800001.0
2007-02-06 03:51:00,235.601,235.617,235.598,235.608,77099998.0
2007-02-06 03:52:00,235.601,235.64,235.59,235.64,31700000.0
2007-02-06 03:53:00,235.647,235.665,235.641,235.641,32600000.0
2007-02-06 03:54:00,235.624,235.63,235.617,235.63,26600000.0
2007-02-06 03:55:00,235.577,235.627,235.57,235.627,45000000.0
2007-02-06 03:56:00,235.622,235.632,235.598,235.619,47000000.0
2007-02-06 03:57:00,235.615,235.64,235.601,235.62,35100000.0
2007-02-06 03:58:00,235.629,235.643,235.629,235.638,60100000.0
2007-02-06 03:59:00,235.626,235.635,235.59,235.615,21500000.0
2007-02-06 04:00:00,235.597,235.637,235.583,235.637,38100000.0
2007-02-06 04:01:00,235.657,235.672,235.656,235.656,25000000.0
2007-02-06 04:02:00,235.636,235.645,235.588,235.632,53700000.0
2007-02-06 04:03:00,235.626,235.654,235.622,235.654,53099999.0
2007-02-06 04:04:00,235.595,235.638,235.595,235.611,28900000.0
2007-02-06 04:05:00,235.603,235.615,235.566,235.566,65300000.0
2007-02-06 04:06:00,235.619,235.619,235.565,235.61,58300000.0
2007-02-06 04:07:00,235.604,235.617,235.579,235.599,34200000.0
2007-02-06 04:08:00,235.613,235.613,235.558,235.567,49500000.0
2007-02-06 04:09:00,235.608,235.621,235.607,235.611,62300000.0
2007-02-06 04:10:00,235.621,235.652,235.621,235.632,53300000.0
2007-02-06 04:11:00,235.645,235.674,235.645,235.668,41800000.0
2007-02-06 04:12:00,235.679,235.684,235.646,235.66,30500000.0
2007-02-06 04:13:00,235.66,235.685,235.66,235.685,55399999.0
2007-02-06 04:14:00,235.68,235.717,235.675,235.717,30700000.0
2007-02-06 04:15:00,235.708,235.725,235.701,235.725,38400000.0
2007-02-06 04:16:00,235.702,235.736,235.692,235.735,85200000.0
2007-02-06 04:17:00,235.731,235.8,235.729,235.8,27000000.0
2007-02-06 04:18:00,235.791,235.791,235.768,235.77,69000000.0
2007-02-06 04:19:00,235.775,235.786,235.754,235.759,41300000.0
2007-02-06 04:20:00,235.736,235.74,235.722,235.725,55500000.0
2007-02-06 04:21:00,235.72,235.746,235.719,235.726,37700001.0
2007-02-06 04:22:00,235.71,235.736,235.691,235.725,41000000.0
2007-02-06 04:23:00,235.715,235.75,235.715,235.726,55100000.0
2007-02-06 04:24:00,235.715,235.745,235.693,235.745,86599999.0
2007-02-06 04:25:00,235.718,235.752,235.714,235.752,24800000.0
2007-02-06 04:26:00,235.756,235.756,235.708,235.721,58500000.0
2007-02-06 04:27:00,235.7,235.738,235.7,235.728,46399999.0
2007-02-06 04:28:00,235.724,235.724,235.706,235.711,78600000.0
2007-02-06 04:29:00,235.693,235.703,235.685,235.688,44200000.0
2007-02-06 04:30:00,235.695,235.695,235.669,235.695,23900000.0
2007-02-06 04:31:00,235.687,235.687,235.655,235.655,49700001.0
2007-02-06 04:32:00,235.691,235.72,235.691,235.71,55499999.0
2007-02-06 04:33:00,235.713,235.727,235.704,235.712,40700000.0
2007-02-06 04:34:00,235.688,235.714,235.664,235.713,18700000.0
2007-02-06 04:35:00,235.719,235.719,235.656,235.668,78800002.0
2007-02-06 04:36:00,235.692,235.708,235.689,235.7,21200000.0
2007-02-06 04:37:00,235.654,235.695,235.639,235.695,62900001.0
2007-02-06 04:38:00,235.689,235.708,235.658,235.708,50100000.0
2007-02-06 04:39:00,235.712,235.733,235.698,235.733,41200000.0
2007-02-06 04:40:00,235.724,235.726,235.654,235.654,33900000.0
2007-02-06 04:41:00,235.714,235.728,235.695,235.714,36700000.0
2007-02-06 04:42:00,235.732,235.732,235.691,235.697,44000000.0
2007-02-06 04:43:00,235.713,235.713,235.682,235.686,38600000.0
2007-02-06 04:44:00,235.684,235.711,235.646,235.702,86600001.0
2007-02-06 04:45:00,235.701,235.736,235.701,235.73,47000000.0
2007-02-06 04:46:00,235.717,235.717,235.701,235.716,34600000.0
2007-02-06 04:47:00,235.717,235.717,235.699,235.712,24800000.0
2007-02-06 04:48:00,235.717,235.717,235.697,235.707,59800000.0
2007-02-06 04:49:00,235.693,235.702,235.679,235.699,32300000.0
2007-02-06 04:50:00,235.7,235.7,235.646,235.692,56900000.0
2007-02-06 04:51:00,235.705,235.711,235.686,235.692,52300000.0
2007-02-06 04:52:00,235.699,235.707,235.668,235.679,53700000.0
2007-02-06 04:53:00,235.715,235.721,235.702,235.705,64300000.0
2007-02-06 04:54:00,235.7,235.722,235.677,235.711,70800000.0
2007-02-06 04:55:00,235.694,235.706,235.686,235.699,50400000.0
2007-02-06 04:56:00,235.713,235.737,235.713,235.721,36700000.0
2007-02-06 04:57:00,235.725,235.725,235.665,235.674,57400000.0
2007-02-06 04:58:00,235.655,235.658,235.616,235.631,40700000.0
2007-02-06 04:59:00,235.644,235.652,235.63,235.64,40900000.0
2007-02-06 05:00:00,235.665,235.707,235.665,235.681,74199999.0
2007-02-06 05:01:00,235.668,235.682,235.659,235.682,53700001.0
2007-02-06 05:02:00,235.673,235.68,235.661,235.67,63699999.0
2007-02-06 05:03:00,235.676,235.702,235.672,235.7,29200000.0
2007-02-06 05:04:00,235.715,235.715,235.678,235.678,44200000.0
2007-02-06 05:05:00,235.701,235.702,235.653,235.656,28600000.0
2007-02-06 05:06:00,235.644,235.656,235.609,235.609,45300000.0
2007-02-06 05:07:00,235.682,235.699,235.668,235.676,40400000.0
2007-02-06 05:08:00,235.684,235.697,235.673,235.673,54100000.0
2007-02-06 05:09:00,235.658,235.68,235.657,235.68,32800000.0
2007-02-06 05:10:00,235.665,235.665,235.595,235.608,57599999.0
2007-02-06 05:11:00,235.606,235.657,235.604,235.657,37400000.0
2007-02-06 05:12:00,235.642,235.67,235.627,235.67,39100000.0
2007-02-06 05:13:00,235.643,235.67,235.626,235.639,47600001.0
2007-02-06 05:14:00,235.655,235.655,235.616,235.648,74199999.0
2007-02-06 05:15:00,235.643,235.65,235.635,235.637,49400000.0
2007-02-06 05:16:00,235.659,235.675,235.647,235.647,62200000.0
2007-02-06 05:17:00,235.657,235.68,235.644,235.679,25600000.0
2007-02-06 05:18:00,235.652,235.673,235.585,235.585,63500001.0
2007-02-06 05:19:00,235.653,235.669,235.645,235.662,49800000.0
2007-02-06 05:20:00,235.668,235.668,235.628,235.656,30200000.0
2007-02-06 05:21:00,235.648,235.663,235.632,235.64,60900000.0
2007-02-06 05:22:00,235.66,235.662,235.645,235.645,47000000.0
2007-02-06 05:23:00,235.649,235.673,235.636,235.66,54300000.0
2007-02-06 05:24:00,235.648,235.662,235.624,235.655,50600000.0
2007-02-06 05:25:00,235.664,235.665,235.637,235.654,76700000.0
2007-02-06 05:26:00,235.652,235.664,235.635,235.65,61699999.0
2007-02-06 05:27:00,235.644,235.669,235.638,235.643,47400000.0
2007-02-06 05:28:00,235.656,235.662,235.637,235.662,60300000.0
2007-02-06 05:29:00,235.658,235.666,235.626,235.649,36000000.0
2007-02-06 05:30:00,235.678,235.686,235.668,235.68,25200000.0
2007-02-06 05:31:00,235.683,235.684,235.644,235.667,58299999.0
2007-02-06 05:32:00,235.703,235.703,235.652,235.652,47400000.0
2007-02-06 05:33:00,235.68,235.683,235.644,235.654,26100000.0
2007-02-06 05:34:00,235.647,235.682,235.64,235.667,44500000.0
2007-02-06 05:35:00,235.673,235.714,235.667,235.714,53600000.0
2007-02-06 05:36:00,235.708,235.716,235.686,235.703,38500000.0
2007-02-06 05:37:00,235.68,235.705,235.645,235.645,35100000.0
2007-02-06 05:38:00,235.655,235.704,235.652,235.704,27800000.0
2007-02-06 05:39:00,235.694,235.717,235.693,235.713,31100000.0
2007-02-06 05:40:00,235.737,235.758,235.737,235.758,26700000.0
2007-02-06 05:41:00,235.746,235.746,235.664,235.665,52200000.0
2007-02-06 05:42:00,235.691,235.698,235.675,235.682,63299999.0
2007-02-06 05:43:00,235.675,235.69,235.664,235.682,42200000.0
2007-02-06 05:44:00,235.699,235.699,235.677,235.693,69400000.0
2007-02-06 05:45:00,235.696,235.697,235.671,235.685,67700000.0
2007-02-06 05:46:00,235.673,235.698,235.673,235.687,83300001.0
2007-02-06 05:47:00,235.689,235.694,235.676,235.679,71700000.0
2007-02-06 05:48:00,235.683,235.693,235.653,235.693,44700000.0
2007-02-06 05:49:00,235.657,235.68,235.64,235.68,38300000.0
2007-02-06 05:50:00,235.667,235.681,235.654,235.664,58000001.0
2007-02-06 05:51:00,235.694,235.722,235.694,235.695,47800000.0
2007-02-06 05:52:00,235.674,235.728,235.662,235.728,58899999.0
2007-02-06 05:53:00,235.71,235.733,235.71,235.733,13100000.0
2007-02-06 05:54:00,235.732,235.732,235.676,235.676,20100000.0
2007-02-06 05:55:00,235.72,235.755,235.72,235.75,54200000.0
2007-02-06 05:56:00,235.751,235.8,235.751,235.782,37800000.0
2007-02-06 05:57:00,235.794,235.808,235.769,235.799,35100000.0
2007-02-06 05:58:00,235.807,235.816,235.787,235.787,41699999.0
2007-02-06 05:59:00,235.795,235.799,235.77,235.78,83800000.0
2007-02-06 06:00:00,235.782,235.796,235.744,235.772,52200000.0
2007-02-06 06:01:00,235.783,235.784,235.755,235.783,83199999.0
2007-02-06 06:02:00,235.786,235.806,235.777,235.804,50700000.0
2007-02-06 06:03:00,235.776,235.783,235.751,235.77,35300000.0
2007-02-06 06:04:00,235.781,235.813,235.781,235.813,86900000.0
2007-02-06 06:05:00,235.821,235.841,235.821,235.841,18800000.0
2007-02-06 06:06:00,235.818,235.818,235.757,235.767,42000000.0
2007-02-06 06:07:00,235.81,235.81,235.8,235.81,34700000.0
2007-02-06 06:08:00,235.776,235.792,235.757,235.792,43300000.0
2007-02-06 06:09:00,235.801,235.816,235.79,235.791,82400000.0
2007-02-06 06:10:00,235.8,235.829,235.794,235.806,25800000.0
2007-02-06 06:11:00,235.801,235.813,235.771,235.782,24900000.0
2007-02-06 06:12:00,235.778,235.778,235.749,235.763,45500000.0
2007-02-06 06:13:00,235.743,235.779,235.743,235.77,36600000.0
2007-02-06 06:14:00,235.767,235.773,235.755,235.755,57600000.0
2007-02-06 06:15:00,235.757,235.78,235.75,235.78,43300000.0
2007-02-06 06:16:00,235.788,235.788,235.742,235.772,41200000.0
2007-02-06 06:17:00,235.777,235.777,235.727,235.752,40500000.0
2007-02-06 06:18:00,235.762,235.771,235.758,235.758,56400000.0
2007-02-06 06:19:00,235.786,235.786,235.746,235.766,79400000.0
2007-02-06 06:20:00,235.778,235.784,235.745,235.784,44500000.0
2007-02-06 06:21:00,235.77,235.779,235.752,235.779,47099999.0
2007-02-06 06:22:00,235.79,235.807,235.759,235.759,46500000.0
2007-02-06 06:23:00,235.794,235.794,235.78,235.789,33600000.0
2007-02-06 06:24:00,235.792,235.809,235.787,235.796,74299999.0
2007-02-06 06:25:00,235.774,235.795,235.759,235.784,44200000.0
2007-02-06 06:26:00,235.78,235.789,235.766,235.783,70400000.0
2007-02-06 06:27:00,235.754,235.777,235.733,235.773,67500001.0
2007-02-06 06:28:00,235.769,235.781,235.724,235.724,57900000.0
2007-02-06 06:29:00,235.733,235.79,235.733,235.781,52800001.0
2007-02-06 06:30:00,235.759,235.775,235.759,235.772,21700000.0
2007-02-06 06:31:00,235.785,235.83,235.765,235.822,48400001.0
2007-02-06 06:32:00,235.81,235.824,235.804,235.81,42000000.0
2007-02-06 06:33:00,235.813,235.825,235.813,235.82,27900000.0
2007-02-06 06:34:00,235.822,235.828,235.785,235.812,45500000.0
2007-02-06 06:35:00,235.813,235.832,235.793,235.829,37500000.0
2007-02-06 06:36:00,235.815,235.825,235.784,235.784,29200000.0
2007-02-06 06:37:00,235.79,235.826,235.79,235.81,20000000.0
2007-02-06 06:38:00,235.805,235.805,235.784,235.792,52900000.0
2007-02-06 06:39:00,235.748,235.811,235.748,235.802,23800000.0
2007-02-06 06:40:00,235.782,235.796,235.748,235.796,74299999.0
2007-02-06 06:41:00,235.78,235.79,235.779,235.79,58799999.0
2007-02-06 06:42:00,235.789,235.815,235.788,235.798,72100001.0
2007-02-06 06:43:00,235.788,235.81,235.788,235.807,36400000.0
2007-02-06 06:44:00,235.812,235.814,235.778,235.799,24600000.0
2007-02-06 06:45:00,235.779,235.779,235.739,235.746,41300000.0
2007-02-06 06:46:00,235.724,235.803,235.724,235.797,35100000.0
2007-02-06 06:47:00,235.791,235.809,235.785,235.8,49800000.0
2007-02-06 06:48:00,235.819,235.832,235.807,235.832,67500000.0
2007-02-06 06:49:00,235.805,235.819,235.793,235.819,32700000.0
2007-02-06 06:50:00,235.795,235.811,235.777,235.807,42900000.0
2007-02-06 06:51:00,235.839,235.842,235.823,235.83,62700000.0
2007-02-06 06:52:00,235.828,235.828,235.813,235.82,85000000.0
2007-02-06 06:53:00,235.806,235.838,235.789,235.838,33600000.0
2007-02-06 06:54:00,235.829,235.835,235.807,235.835,47800000.0
2007-02-06 06:55:00,235.829,235.842,235.806,235.817,46500000.0
2007-02-06 06:56:00,235.826,235.826,235.793,235.804,13200000.0
2007-02-06 06:57:00,235.815,235.815,235.788,235.803,31500000.0
2007-02-06 06:58:00,235.791,235.81,235.778,235.778,63000000.0
2007-02-06 06:59:00,235.783,235.79,235.761,235.79,33300001.0
2007-02-06 07:00:00,235.774,235.774,235.748,235.765,16300000.0
2007-02-06 07:01:00,235.777,235.779,235.757,235.757,38700000.0
2007-02-06 07:02:00,235.78,235.79,235.77,235.785,67299999.0
2007-02-06 07:03:00,235.766,235.771,235.753,235.768,35600000.0
2007-02-06 07:04:00,235.763,235.782,235.747,235.767,26900000.0
2007-02-06 07:05:00,235.766,235.769,235.723,235.761,67000001.0
2007-02-06 07:06:00,235.761,235.779,235.76,235.76,93100000.0
2007-02-06 07:07:00,235.746,235.772,235.73,235.768,41600000.0
2007-02-06 07:08:00,235.794,235.794,235.775,235.775,44300000.0
2007-02-06 07:09:00,235.776,235.776,235.736,235.75,30300000.0
2007-02-06 07:10:00,235.767,235.772,235.728,235.733,45900000.0
2007-02-06 07:11:00,235.742,235.761,235.728,235.73,41300000.0
2007-02-06 07:12:00,235.777,235.806,235.731,235.806,37200000.0
2007-02-06 07:13:00,235.796,235.835,235.792,235.827,41800000.0
2007-02-06 07:14:00,235.825,235.825,235.787,235.793,63100000.0
2007-02-06 07:15:00,235.784,235.822,235.784,235.811,57099999.0
2007-02-06 07:16:00,235.823,235.844,235.82,235.828,33500000.0
2007-02-06 07:17:00,235.826,235.837,235.815,235.818,36200000.0
2007-02-06 07:18:00,235.831,235.844,235.775,235.775,60200000.0
2007-02-06 07:19:00,235.821,235.836,235.805,235.832,41400000.0
2007-02-06 07:20:00,235.834,235.834,235.792,235.795,56399999.0
2007-02-06 07:21:00,235.791,235.791,235.772,235.78,47000000.0
2007-02-06 07:22:00,235.772,235.777,235.737,235.737,26200000.0
2007-02-06 07:23:00,235.744,235.747,235.692,235.745,55300000.0
2007-02-06 07:24:00,235.764,235.77,235.754,235.765,67000000.0
2007-02-06 07:25:00,235.748,235.772,235.743,235.759,73300000.0
2007-02-06 07:26:00,235.781,235.781,235.741,235.767,37400000.0
2007-02-06 07:27:00,235.764,235.78,235.743,235.78,26000000.0
2007-02-06 07:28:00,235.78,235.78,235.736,235.76,83600000.0
2007-02-06 07:29:00,235.768,235.772,235.751,235.765,56700000.0
2007-02-06 07:30:00,235.756,235.762,235.744,235.757,39600000.0
2007-02-06 07:31:00,235.741,235.755,235.732,235.74,61100001.0
2007-02-06 07:32:00,235.719,235.72,235.682,235.72,50500000.0
2007-02-06 07:33:00,235.705,235.749,235.698,235.749,42800000.0
2007-02-06 07:34:00,235.754,235.769,235.744,235.744,56000000.0
2007-02-06 07:35:00,235.759,235.759,235.725,235.741,51700000.0
2007-02-06 07:36:00,235.726,235.757,235.71,235.743,43200000.0
2007-02-06 07:37:00,235.73,235.768,235.73,235.739,122400001.0
2007-02-06 07:38:00,235.72,235.736,235.712,235.728,42100000.0
2007-02-06 07:39:00,235.712,235.72,235.699,235.715,37100000.0
2007-02-06 07:40:00,235.731,235.733,235.683,235.683,45900000.0
2007-02-06 07:41:00,235.658,235.677,235.634,235.664,49900000.0
2007-02-06 07:42:00,235.671,235.689,235.662,235.689,41299999.0
2007-02-06 07:43:00,235.695,235.725,235.688,235.72,55300000.0
2007-02-06 07:44:00,235.704,235.739,235.704,235.727,58100000.0
2007-02-06 07:45:00,235.709,235.709,235.642,235.695,59400000.0
2007-02-06 07:46:00,235.695,235.701,235.667,235.667,40300000.0
2007-02-06 07:47:00,235.657,235.672,235.637,235.67,39400000.0
2007-02-06 07:48:00,235.627,235.638,235.62,235.63,81700001.0
2007-02-06 07:49:00,235.62,235.646,235.612,235.643,28100000.0
2007-02-06 07:50:00,235.633,235.642,235.63,235.632,63200001.0
2007-02-06 07:51:00,235.624,235.665,235.601,235.665,71800000.0
2007-02-06 07:52:00,235.66,235.687,235.634,235.635,55500000.0
2007-02-06 07:53:00,235.642,235.663,235.642,235.647,58000000.0
2007-02-06 07:54:00,235.63,235.656,235.62,235.638,46800000.0
2007-02-06 07:55:00,235.613,235.615,235.584,235.612,41200001.0
2007-02-06 07:56:00,235.622,235.635,235.576,235.609,71200000.0
2007-02-06 07:57:00,235.63,235.637,235.608,235.617,59699999.0
2007-02-06 07:58:00,235.621,235.657,235.615,235.657,68300000.0
2007-02-06 07:59:00,235.64,235.657,235.623,235.657,29100000.0
2007-02-06 08:00:00,235.667,235.667,235.641,235.647,46600000.0
2007-02-06 08:01:00,235.654,235.67,235.648,235.661,79300000.0
2007-02-06 08:02:00,235.659,235.671,235.647,235.671,77100001.0
2007-02-06 08:03:00,235.689,235.718,235.682,235.718,44300000.0
2007-02-06 08:04:00,235.701,235.787,235.701,235.769,34000000.0
2007-02-06 08:05:00,235.764,235.772,235.736,235.736,59000000.0
2007-02-06 08:06:00,235.713,235.713,235.683,235.698,27600000.0
2007-02-06 08:07:00,235.685,235.699,235.656,235.661,61400000.0
2007-02-06 08:08:00,235.668,235.702,235.65,235.688,52500001.0
2007-02-06 08:09:00,235.708,235.711,235.681,235.707,49299999.0
2007-02-06 08:10:00,235.724,235.756,235.718,235.718,71999999.0
2007-02-06 08:11:00,235.717,235.729,235.706,235.729,70900001.0
2007-02-06 08:12:00,235.745,235.76,235.728,235.753,55400000.0
2007-02-06 08:13:00,235.756,235.765,235.745,235.745,57600000.0
2007-02-06 08:14:00,235.745,235.807,235.745,235.807,21100000.0
2007-02-06 08:15:00,235.819,235.83,235.799,235.83,62600000.0
2007-02-06 08:16:00,235.823,235.823,235.795,235.795,56200002.0
2007-02-06 08:17:00,235.792,235.792,235.763,235.773,67600001.0
2007-02-06 08:18:00,235.778,235.786,235.77,235.771,36000000.0
2007-02-06 08:19:00,235.777,235.781,235.764,235.78,33400000.0
2007-02-06 08:20:00,235.771,235.798,235.749,235.787,52000000.0
2007-02-06 08:21:00,235.794,235.848,235.794,235.825,55200000.0
2007-02-06 08:22:00,235.817,235.817,235.77,235.77,57099999.0
2007-02-06 08:23:00,235.761,235.787,235.748,235.752,63500000.0
2007-02-06 08:24:00,235.783,235.783,235.748,235.764,46000000.0
2007-02-06 08:25:00,235.765,235.766,235.752,235.752,76900001.0
2007-02-06 08:26:00,235.758,235.774,235.748,235.751,58200000.0
2007-02-06 08:27:00,235.757,235.757,235.729,235.729,21100000.0
2007-02-06 08:28:00,235.729,235.75,235.716,235.716,113900001.0
2007-02-06 08:29:00,235.739,235.748,235.69,235.711,39800000.0
2007-02-06 08:30:00,235.719,235.748,235.695,235.748,67099999.0
2007-02-06 08:31:00,235.767,235.775,235.728,235.766,47900000.0
2007-02-06 08:32:00,235.787,235.81,235.783,235.791,46700000.0
2007-02-06 08:33:00,235.78,235.799,235.769,235.771,86699999.0
2007-02-06 08:34:00,235.786,235.814,235.786,235.812,40800000.0
2007-02-06 08:35:00,235.795,235.805,235.766,235.787,20700000.0
2007-02-06 08:36:00,235.799,235.84,235.799,235.84,43100000.0
2007-02-06 08:37:00,235.831,235.838,235.79,235.819,50200000.0
2007-02-06 08:38:00,235.789,235.846,235.789,235.824,70400001.0
2007-02-06 08:39:00,235.819,235.819,235.8,235.8,45100000.0
2007-02-06 08:40:00,235.777,235.796,235.773,235.789,22400000.0
2007-02-06 08:41:00,235.784,235.8,235.777,235.777,54499999.0
2007-02-06 08:42:00,235.773,235.788,235.756,235.775,49900000.0
2007-02-06 08:43:00,235.784,235.788,235.754,235.766,61000001.0
2007-02-06 08:44:00,235.77,235.786,235.744,235.744,79800000.0
2007-02-06 08:45:00,235.737,235.744,235.678,235.715,56900000.0
2007-02-06 08:46:00,235.723,235.723,235.693,235.717,38000000.0
2007-02-06 08:47:00,235.707,235.718,235.659,235.681,69700001.0
2007-02-06 08:48:00,235.699,235.699,235.64,235.64,81400001.0
2007-02-06 08:49:00,235.659,235.678,235.633,235.647,101100001.0
2007-02-06 08:50:00,235.655,235.727,235.655,235.727,43799999.0
2007-02-06 08:51:00,235.723,235.745,235.719,235.744,84400001.0
2007-02-06 08:52:00,235.747,235.767,235.706,235.767,61500000.0
2007-02-06 08:53:00,235.771,235.785,235.747,235.762,62600001.0
2007-02-06 08:54:00,235.761,235.768,235.74,235.759,38700000.0
2007-02-06 08:55:00,235.752,235.768,235.7,235.768,38100000.0
2007-02-06 08:56:00,235.767,235.771,235.701,235.735,59300002.0
2007-02-06 08:57:00,235.739,235.752,235.712,235.715,51900000.0
2007-02-06 08:58:00,235.72,235.753,235.701,235.701,61700001.0
2007-02-06 08:59:00,235.705,235.716,235.694,235.716,41000000.0
2007-02-06 09:00:00,235.719,235.73,235.712,235.725,109000001.0
2007-02-06 09:01:00,235.741,235.805,235.741,235.805,47800001.0
2007-02-06 09:02:00,235.801,235.818,235.796,235.812,31600000.0
2007-02-06 09:03:00,235.791,235.824,235.779,235.816,80700000.0
2007-02-06 09:04:00,235.809,235.843,235.802,235.837,36400000.0
2007-02-06 09:05:00,235.853,235.889,235.84,235.862,52600000.0
2007-02-06 09:06:00,235.865,235.915,235.859,235.913,76700001.0
2007-02-06 09:07:00,235.889,235.897,235.867,235.867,23900000.0
2007-02-06 09:08:00,235.879,235.888,235.846,235.846,33900000.0
2007-02-06 09:09:00,235.93,235.993,235.93,235.991,27500000.0
2007-02-06 09:10:00,236.056,236.065,236.027,236.065,31400000.0
2007-02-06 09:11:00,236.097,236.123,236.077,236.101,69799999.0
2007-02-06 09:12:00,236.099,236.099,236.042,236.073,74300000.0
2007-02-06 09:13:00,236.049,236.049,235.996,236.009,46499999.0
2007-02-06 09:14:00,236.015,236.015,235.975,235.975,50400000.0
2007-02-06 09:15:00,235.978,235.978,235.962,235.971,65700000.0
2007-02-06 09:16:00,235.975,235.975,235.955,235.972,21200000.0
2007-02-06 09:17:00,235.973,235.973,235.952,235.963,82999999.0
2007-02-06 09:18:00,235.95,235.968,235.895,235.968,34300000.0
2007-02-06 09:19:00,235.992,235.992,235.939,235.974,31100000.0
2007-02-06 09:20:00,235.994,236.003,235.92,235.92,67000000.0
2007-02-06 09:21:00,235.924,235.925,235.862,235.9,75499999.0
2007-02-06 09:22:00,235.904,235.929,235.899,235.918,92600001.0
2007-02-06 09:23:00,235.914,235.914,235.866,235.87,47300000.0
2007-02-06 09:24:00,235.88,235.912,235.879,235.912,46500000.0
2007-02-06 09:25:00,235.922,235.924,235.91,235.912,70300000.0
2007-02-06 09:26:00,235.94,235.98,235.926,235.98,49300000.0
2007-02-06 09:27:00,235.985,235.997,235.975,235.98,55400000.0
2007-02-06 09:28:00,235.97,235.97,235.943,235.951,47900000.0
2007-02-06 09:29:00,235.93,235.943,235.922,235.928,64500000.0
2007-02-06 09:30:00,235.944,235.959,235.934,235.946,42600000.0
2007-02-06 09:31:00,235.986,236.053,235.986,236.053,47200000.0
2007-02-06 09:32:00,236.053,236.071,236.045,236.049,27500000.0
2007-02-06 09:33:00,236.066,236.085,236.063,236.065,25800000.0
2007-02-06 09:34:00,236.075,236.085,236.057,236.057,57800000.0
2007-02-06 09:35:00,236.056,236.056,236.029,236.033,69099998.0
2007-02-06 09:36:00,236.044,236.057,236.044,236.057,21400000.0
2007-02-06 09:37:00,236.067,236.081,236.058,236.067,62400000.0
2007-02-06 09:38:00,236.033,236.062,236.031,236.062,39600000.0
2007-02-06 09:39:00,236.079,236.079,236.035,236.048,34000000.0
2007-02-06 09:40:00,236.042,236.046,236.032,236.046,21900000.0
2007-02-06 09:41:00,236.047,236.059,236.023,236.05,33800000.0
2007-02-06 09:42:00,236.044,236.068,236.044,236.045,69500000.0
2007-02-06 09:43:00,236.03,236.06,235.999,236.06,53200000.0
2007-02-06 09:44:00,236.051,236.051,235.999,236.028,71100000.0
2007-02-06 09:45:00,236.058,236.083,236.058,236.083,51400001.0
2007-02-06 09:46:00,236.094,236.105,236.094,236.099,29500000.0
2007-02-06 09:47:00,236.109,236.165,236.098,236.165,23000000.0
2007-02-06 09:48:00,236.184,236.188,236.154,236.154,36800000.0
2007-02-06 09:49:00,236.136,236.159,236.136,236.138,49400000.0
2007-02-06 09:50:00,236.14,236.188,236.119,236.186,57999999.0
2007-02-06 09:51:00,236.182,236.206,236.172,236.172,29100000.0
2007-02-06 09:52:00,236.181,236.208,236.175,236.195,81399999.0
2007-02-06 09:53:00,236.202,236.209,236.162,236.197,46800000.0
2007-02-06 09:54:00,236.204,236.22,236.169,236.2,44700001.0
2007-02-06 09:55:00,236.21,236.216,236.178,236.182,70500001.0
2007-02-06 09:56:00,236.175,236.185,236.159,236.181,78200002.0
2007-02-06 09:57:00,236.163,236.165,236.144,236.144,27500000.0
2007-02-06 09:58:00,236.148,236.16,236.143,236.145,29500000.0
2007-02-06 09:59:00,236.156,236.177,236.156,236.169,25200000.0
2007-02-06 10:00:00,236.17,236.192,236.159,236.18,51600000.0
2007-02-06 10:01:00,236.183,236.198,236.168,236.168,96600000.0
2007-02-06 10:02:00,236.147,236.31,236.131,236.299,77300000.0
2007-02-06 10:03:00,236.312,236.372,236.312,236.36,50700000.0
2007-02-06 10:04:00,236.341,236.346,236.313,236.346,44000000.0
2007-02-06 10:05:00,236.365,236.365,236.296,236.3,61900000.0
2007-02-06 10:06:00,236.303,236.311,236.284,236.288,36500000.0
2007-02-06 10:07:00,236.297,236.31,236.28,236.305,53600000.0
2007-02-06 10:08:00,236.299,236.299,236.274,236.289,14100000.0
2007-02-06 10:09:00,236.279,236.29,236.23,236.23,68300000.0
2007-02-06 10:10:00,236.216,236.242,236.207,236.242,58900000.0
2007-02-06 10:11:00,236.232,236.26,236.227,236.24,24000000.0
2007-02-06 10:12:00,236.242,236.252,236.217,236.229,40800000.0
2007-02-06 10:13:00,236.204,236.211,236.193,236.203,48100000.0
2007-02-06 10:14:00,236.214,236.22,236.199,236.212,47200000.0
2007-02-06 10:15:00,236.236,236.248,236.209,236.229,47300000.0
2007-02-06 10:16:00,236.264,236.278,236.264,236.265,38300000.0
2007-02-06 10:17:00,236.262,236.304,236.258,236.304,31200000.0
2007-02-06 10:18:00,236.323,236.395,236.323,236.392,56600000.0
2007-02-06 10:19:00,236.404,236.464,236.397,236.464,34500000.0
2007-02-06 10:20:00,236.445,236.445,236.409,236.422,55200000.0
2007-02-06 10:21:00,236.43,236.45,236.395,236.428,63100000.0
2007-02-06 10:22:00,236.45,236.463,236.435,236.439,22700000.0
2007-02-06 10:23:00,236.44,236.459,236.407,236.407,46300000.0
2007-02-06 10:24:00,236.402,236.442,236.402,236.429,40400000.0
2007-02-06 10:25:00,236.425,236.436,236.403,236.403,12200000.0
2007-02-06 10:26:00,236.376,236.376,236.299,236.323,63800000.0
2007-02-06 10:27:00,236.341,236.348,236.33,236.341,40100000.0
2007-02-06 10:28:00,236.335,236.348,236.315,236.331,73200000.0
2007-02-06 10:29:00,236.346,236.369,236.345,236.364,53300000.0
2007-02-06 10:30:00,236.359,236.418,236.357,236.418,101500001.0
2007-02-06 10:31:00,236.434,236.457,236.411,236.441,63200000.0
2007-02-06 10:32:00,236.463,236.527,236.463,236.499,49200000.0
2007-02-06 10:33:00,236.505,236.533,236.499,236.516,45600000.0
2007-02-06 10:34:00,236.519,236.519,236.475,236.482,21200000.0
2007-02-06 10:35:00,236.488,236.494,236.45,236.45,44700001.0
2007-02-06 10:36:00,236.449,236.449,236.415,236.426,35800000.0
2007-02-06 10:37:00,236.413,236.451,236.404,236.451,60799999.0
2007-02-06 10:38:00,236.471,236.471,236.444,236.444,97100000.0
2007-02-06 10:39:00,236.43,236.465,236.399,236.465,39900000.0
2007-02-06 10:40:00,236.47,236.491,236.445,236.445,49400000.0
2007-02-06 10:41:00,236.439,236.449,236.426,236.435,22000000.0
2007-02-06 10:42:00,236.426,236.45,236.423,236.437,30900000.0
2007-02-06 10:43:00,236.424,236.454,236.417,236.454,83700000.0
2007-02-06 10:44:00,236.475,236.488,236.448,236.477,65500000.0
2007-02-06 10:45:00,236.486,236.507,236.47,236.507,27900000.0
2007-02-06 10:46:00,236.473,236.473,236.449,236.45,40500000.0
2007-02-06 10:47:00,236.443,236.455,236.415,236.415,57400000.0
2007-02-06 10:48:00,236.426,236.426,236.401,236.41,40200000.0
2007-02-06 10:49:00,236.422,236.463,236.422,236.463,56400000.0
2007-02-06 10:50:00,236.471,236.474,236.451,236.457,78200001.0
2007-02-06 10:51:00,236.461,236.498,236.457,236.48,78000000.0
2007-02-06 10:52:00,236.482,236.487,236.443,236.466,43100000.0
2007-02-06 10:53:00,236.454,236.454,236.362,236.362,85999999.0
2007-02-06 10:54:00,236.445,236.452,236.425,236.441,28700000.0
2007-02-06 10:55:00,236.447,236.455,236.415,236.445,41000000.0
2007-02-06 10:56:00,236.453,236.486,236.453,236.47,65600000.0
2007-02-06 10:57:00,236.489,236.506,236.484,236.486,54800000.0
2007-02-06 10:58:00,236.483,236.504,236.464,236.472,68199999.0
2007-02-06 10:59:00,236.483,236.493,236.477,236.477,43200000.0
2007-02-06 11:00:00,236.478,236.478,236.435,236.435,36700000.0
2007-02-06 11:01:00,236.439,236.449,236.423,236.435,60499999.0
2007-02-06 11:02:00,236.427,236.427,236.394,236.422,16700000.0
2007-02-06 11:03:00,236.421,236.423,236.394,236.402,35700000.0
2007-02-06 11:04:00,236.414,236.428,236.393,236.393,57100000.0
2007-02-06 11:05:00,236.369,236.398,236.366,236.39,41800000.0
2007-02-06 11:06:00,236.387,236.387,236.342,236.357,32000000.0
2007-02-06 11:07:00,236.326,236.326,236.295,236.316,31000000.0
2007-02-06 11:08:00,236.335,236.341,236.312,236.317,17400000.0
2007-02-06 11:09:00,236.31,236.319,236.291,236.301,23600000.0
2007-02-06 11:10:00,236.296,236.321,236.286,236.321,35599999.0
2007-02-06 11:11:00,236.312,236.312,236.272,236.277,19900000.0
2007-02-06 11:12:00,236.263,236.278,236.244,236.278,48700000.0
2007-02-06 11:13:00,236.28,236.283,236.226,236.24,59100000.0
2007-02-06 11:14:00,236.257,236.275,236.229,236.272,63200001.0
2007-02-06 11:15:00,236.281,236.281,236.253,236.261,65900001.0
2007-02-06 11:16:00,236.271,236.282,236.261,236.269,42100000.0
2007-02-06 11:17:00,236.258,236.284,236.255,236.284,67199999.0
2007-02-06 11:18:00,236.264,236.275,236.256,236.275,27100000.0
2007-02-06 11:19:00,236.272,236.272,236.246,236.248,53800000.0
2007-02-06 11:20:00,236.24,236.255,236.229,236.244,43300000.0
2007-02-06 11:21:00,236.246,236.264,236.244,236.26,37800000.0
2007-02-06 11:22:00,236.247,236.259,236.244,236.246,59400000.0
2007-02-06 11:23:00,236.24,236.253,236.23,236.23,49300000.0
2007-02-06 11:24:00,236.22,236.246,236.22,236.246,55000000.0
2007-02-06 11:25:00,236.235,236.263,236.218,236.255,26100000.0
2007-02-06 11:26:00,236.262,236.317,236.262,236.31,84999999.0
2007-02-06 11:27:00,236.337,236.343,236.337,236.343,8800000.0
2007-02-06 11:28:00,236.379,236.4,236.368,236.4,11700000.0
2007-02-06 11:29:00,236.42,236.42,236.36,236.36,61299999.0
2007-02-06 11:30:00,236.352,236.359,236.334,236.344,81400000.0
2007-02-06 11:31:00,236.338,236.344,236.317,236.331,80499999.0
2007-02-06 11:32:00,236.325,236.335,236.299,236.331,40900000.0
2007-02-06 11:33:00,236.337,236.347,236.318,236.326,78300000.0
2007-02-06 11:34:00,236.319,236.343,236.306,236.343,27900000.0
2007-02-06 11:35:00,236.327,236.343,236.323,236.325,25600000.0
2007-02-06 11:36:00,236.334,236.334,236.305,236.318,67000001.0
2007-02-06 11:37:00,236.313,236.329,236.295,236.329,64799999.0
2007-02-06 11:38:00,236.337,236.342,236.322,236.328,77700000.0
2007-02-06 11:39:00,236.318,236.328,236.315,236.327,38800000.0
2007-02-06 11:40:00,236.314,236.337,236.314,236.328,57299999.0
2007-02-06 11:41:00,236.336,236.345,236.292,236.338,51900000.0
2007-02-06 11:42:00,236.341,236.348,236.33,236.341,49800000.0
2007-02-06 11:43:00,236.354,236.364,236.335,236.339,74499999.0
2007-02-06 11:44:00,236.346,236.375,236.338,236.367,51200000.0
2007-02-06 11:45:00,236.368,236.403,236.368,236.397,59500000.0
2007-02-06 11:46:00,236.391,236.391,236.37,236.37,110300002.0
2007-02-06 11:47:00,236.378,236.383,236.359,236.359,67300000.0
2007-02-06 11:48:00,236.39,236.485,236.39,236.485,18200000.0
2007-02-06 11:49:00,236.485,236.507,236.478,236.507,71000000.0
2007-02-06 11:50:00,236.511,236.549,236.505,236.53,26100000.0
2007-02-06 11:51:00,236.536,236.541,236.505,236.505,40500000.0
2007-02-06 11:52:00,236.505,236.658,236.505,236.658,45200000.0
2007-02-06 11:53:00,236.684,236.684,236.641,236.653,38600000.0
2007-02-06 11:54:00,236.674,236.693,236.644,236.652,45700000.0
2007-02-06 11:55:00,236.674,236.692,236.653,236.692,61899999.0
2007-02-06 11:56:00,236.715,236.732,236.696,236.72,34200000.0
2007-02-06 11:57:00,236.706,236.726,236.702,236.726,25200000.0
2007-02-06 11:58:00,236.749,236.798,236.749,236.759,61500001.0
2007-02-06 11:59:00,236.765,236.788,236.757,236.768,43800000.0
2007-02-06 12:00:00,236.774,236.839,236.76,236.839,43100000.0
2007-02-06 12:01:00,236.851,236.855,236.826,236.826,52500000.0
2007-02-06 12:02:00,236.815,236.815,236.738,236.756,49000000.0
2007-02-06 12:03:00,236.696,236.704,236.665,236.677,60700000.0
2007-02-06 12:04:00,236.667,236.685,236.653,236.68,84300000.0
2007-02-06 12:05:00,236.661,236.661,236.629,236.629,65600000.0
2007-02-06 12:06:00,236.604,236.655,236.59,236.638,29600000.0
2007-02-06 12:07:00,236.639,236.652,236.622,236.634,74300000.0
2007-02-06 12:08:00,236.64,236.641,236.596,236.6,50900000.0
2007-02-06 12:09:00,236.602,236.612,236.602,236.605,53700000.0
2007-02-06 12:10:00,236.633,236.636,236.616,236.635,45500000.0
2007-02-06 12:11:00,236.632,236.689,236.623,236.679,59500001.0
2007-02-06 12:12:00,236.667,236.687,236.644,236.687,90300000.0
2007-02-06 12:13:00,236.699,236.776,236.699,236.762,37800000.0
2007-02-06 12:14:00,236.735,236.777,236.73,236.748,52900000.0
2007-02-06 12:15:00,236.743,236.746,236.719,236.724,28200000.0
2007-02-06 12:16:00,236.715,236.715,236.679,236.679,58600000.0
2007-02-06 12:17:00,236.67,236.67,236.625,236.647,96200001.0
2007-02-06 12:18:00,236.654,236.679,236.654,236.672,28000000.0
2007-02-06 12:19:00,236.664,236.664,236.618,236.623,29500000.0
2007-02-06 12:20:00,236.611,236.668,236.579,236.668,38400000.0
2007-02-06 12:21:00,236.71,236.796,236.71,236.78,56300000.0
2007-02-06 12:22:00,236.774,236.774,236.727,236.727,26200000.0
2007-02-06 12:23:00,236.745,236.759,236.743,236.743,48500000.0
2007-02-06 12:24:00,236.714,236.732,236.714,236.731,42100000.0
2007-02-06 12:25:00,236.74,236.75,236.708,236.729,62299999.0
2007-02-06 12:26:00,236.737,236.792,236.724,236.792,77400000.0
2007-02-06 12:27:00,236.796,236.797,236.739,236.745,60300002.0
2007-02-06 12:28:00,236.755,236.755,236.718,236.72,18700000.0
2007-02-06 12:29:00,236.709,236.709,236.643,236.696,41200001.0
2007-02-06 12:30:00,236.693,236.715,236.69,236.715,50100000.0
2007-02-06 12:31:00,236.708,236.708,236.675,236.695,38600000.0
2007-02-06 12:32:00,236.697,236.725,236.697,236.72,35400000.0
2007-02-06 12:33:00,236.72,236.72,236.678,236.683,58600000.0
2007-02-06 12:34:00,236.689,236.695,236.667,236.685,61500000.0
2007-02-06 12:35:00,236.703,236.714,236.69,236.69,47500000.0
2007-02-06 12:36:00,236.673,236.693,236.665,236.683,70100000.0
2007-02-06 12:37:00,236.669,236.686,236.644,236.668,86399999.0
2007-02-06 12:38:00,236.64,236.64,236.588,236.588,50300000.0
2007-02-06 12:39:00,236.567,236.567,236.521,236.554,45000000.0
2007-02-06 12:40:00,236.557,236.563,236.547,236.547,24900000.0
2007-02-06 12:41:00,236.557,236.569,236.545,236.545,49400001.0
2007-02-06 12:42:00,236.559,236.585,236.546,236.56,48500000.0
2007-02-06 12:43:00,236.562,236.581,236.552,236.575,56200000.0
2007-02-06 12:44:00,236.561,236.561,236.541,236.547,46400000.0
2007-02-06 12:45:00,236.55,236.551,236.521,236.547,95400000.0
2007-02-06 12:46:00,236.558,236.579,236.538,236.538,53100000.0
2007-02-06 12:47:00,236.537,236.547,236.51,236.515,69400000.0
2007-02-06 12:48:00,236.508,236.525,236.497,236.525,42200000.0
2007-02-06 12:49:00,236.515,236.515,236.428,236.428,63300001.0
2007-02-06 12:50:00,236.472,236.498,236.441,236.498,33900000.0
2007-02-06 12:51:00,236.48,236.489,236.443,236.443,39200000.0
2007-02-06 12:52:00,236.431,236.463,236.425,236.434,58200000.0
2007-02-06 12:53:00,236.427,236.438,236.375,236.375,61300000.0
2007-02-06 12:54:00,236.403,236.426,236.394,236.414,43500000.0
2007-02-06 12:55:00,236.395,236.431,236.389,236.417,56400000.0
2007-02-06 12:56:00,236.411,236.424,236.394,236.394,48100000.0
2007-02-06 12:57:00,236.407,236.411,236.342,236.343,37600000.0
2007-02-06 12:58:00,236.398,236.426,236.397,236.4,40300000.0
2007-02-06 12:59:00,236.403,236.415,236.396,236.415,99699999.0
2007-02-06 13:00:00,236.4,236.434,236.391,236.428,81799998.0
2007-02-06 13:01:00,236.43,236.46,236.403,236.46,23300000.0
2007-02-06 13:02:00,236.457,236.499,236.454,236.499,38000000.0
2007-02-06 13:03:00,236.504,236.528,236.504,236.517,53200000.0
2007-02-06 13:04:00,236.506,236.527,236.465,236.465,45900000.0
2007-02-06 13:05:00,236.475,236.494,236.472,236.484,78200001.0
2007-02-06 13:06:00,236.477,236.479,236.462,236.474,52400000.0
2007-02-06 13:07:00,236.463,236.486,236.463,236.475,22500000.0
2007-02-06 13:08:00,236.477,236.496,236.461,236.463,42000000.0
2007-02-06 13:09:00,236.472,236.473,236.461,236.461,49300000.0
2007-02-06 13:10:00,236.473,236.473,236.46,236.467,49399999.0
2007-02-06 13:11:00,236.488,236.528,236.488,236.527,36600000.0
2007-02-06 13:12:00,236.523,236.529,236.492,236.529,59400000.0
2007-02-06 13:13:00,236.534,236.542,236.495,236.497,56100001.0
2007-02-06 13:14:00,236.521,236.531,236.502,236.53,68900000.0
2007-02-06 13:15:00,236.519,236.544,236.505,236.505,57799999.0
2007-02-06 13:16:00,236.513,236.536,236.497,236.536,53200000.0
2007-02-06 13:17:00,236.535,236.566,236.53,236.559,44700000.0
2007-02-06 13:18:00,236.575,236.575,236.506,236.518,60100000.0
2007-02-06 13:19:00,236.525,236.525,236.494,236.514,59600000.0
2007-02-06 13:20:00,236.536,236.536,236.5,236.5,76000000.0
2007-02-06 13:21:00,236.468,236.468,236.397,236.407,37799999.0
2007-02-06 13:22:00,236.413,236.441,236.41,236.43,30800000.0
2007-02-06 13:23:00,236.441,236.441,236.372,236.417,73399999.0
2007-02-06 13:24:00,236.43,236.44,236.421,236.44,22500000.0
2007-02-06 13:25:00,236.42,236.421,236.374,236.374,38300000.0
2007-02-06 13:26:00,236.441,236.475,236.441,236.46,54400000.0
2007-02-06 13:27:00,236.469,236.48,236.454,236.47,31400000.0
2007-02-06 13:28:00,236.461,236.484,236.45,236.45,17000000.0
2007-02-06 13:29:00,236.435,236.447,236.434,236.442,28700000.0
2007-02-06 13:30:00,236.427,236.436,236.401,236.406,55199999.0
2007-02-06 13:31:00,236.423,236.444,236.404,236.415,36800000.0
2007-02-06 13:32:00,236.402,236.423,236.379,236.419,42100000.0
2007-02-06 13:33:00,236.415,236.417,236.413,236.417,36800000.0
2007-02-06 13:34:00,236.403,236.448,236.403,236.448,34000000.0
2007-02-06 13:35:00,236.439,236.482,236.436,236.482,46100000.0
2007-02-06 13:36:00,236.483,236.518,236.483,236.515,33600000.0
2007-02-06 13:37:00,236.531,236.59,236.531,236.577,41700000.0
2007-02-06 13:38:00,236.589,236.628,236.589,236.617,50500001.0
2007-02-06 13:39:00,236.625,236.63,236.581,236.583,55400000.0
2007-02-06 13:40:00,236.576,236.585,236.535,236.565,61799999.0
2007-02-06 13:41:00,236.579,236.579,236.559,236.568,52300000.0
2007-02-06 13:42:00,236.569,236.576,236.564,236.575,36499999.0
2007-02-06 13:43:00,236.574,236.574,236.529,236.553,49400000.0
2007-02-06 13:44:00,236.551,236.551,236.48,236.494,50800000.0
2007-02-06 13:45:00,236.485,236.526,236.484,236.484,34000000.0
2007-02-06 13:46:00,236.478,236.513,236.478,236.513,57800000.0
2007-02-06 13:47:00,236.518,236.521,236.491,236.52,52800000.0
2007-02-06 13:48:00,236.528,236.554,236.517,236.537,53800000.0
2007-02-06 13:49:00,236.55,236.584,236.55,236.584,56600000.0
2007-02-06 13:50:00,236.569,236.569,236.509,236.513,33300000.0
2007-02-06 13:51:00,236.526,236.526,236.498,236.509,55500000.0
2007-02-06 13:52:00,236.502,236.515,236.495,236.499,28100000.0
2007-02-06 13:53:00,236.49,236.506,236.468,236.481,37800000.0
2007-02-06 13:54:00,236.456,236.461,236.426,236.442,63500001.0
2007-02-06 13:55:00,236.447,236.455,236.416,236.432,40599999.0
2007-02-06 13:56:00,236.446,236.446,236.425,236.435,58799999.0
2007-02-06 13:57:00,236.438,236.445,236.412,236.419,51599999.0
2007-02-06 13:58:00,236.442,236.45,236.423,236.444,73300001.0
2007-02-06 13:59:00,236.461,236.482,236.453,236.476,41300000.0
2007-02-06 14:00:00,236.464,236.485,236.462,236.469,38400000.0
2007-02-06 14:01:00,236.477,236.478,236.454,236.468,67400001.0
2007-02-06 14:02:00,236.484,236.498,236.467,236.476,62600000.0
2007-02-06 14:03:00,236.474,236.491,236.462,236.462,37900000.0
2007-02-06 14:04:00,236.468,236.484,236.46,236.473,58800000.0
2007-02-06 14:05:00,236.486,236.506,236.471,236.506,15500000.0
2007-02-06 14:06:00,236.482,236.502,236.48,236.498,32100000.0
2007-02-06 14:07:00,236.508,236.508,236.489,236.489,62300000.0
2007-02-06 14:08:00,236.487,236.53,236.487,236.53,24900000.0
2007-02-06 14:09:00,236.513,236.537,236.511,236.515,42800001.0
2007-02-06 14:10:00,236.516,236.54,236.516,236.524,54300000.0
2007-02-06 14:11:00,236.518,236.563,236.518,236.542,53400000.0
2007-02-06 14:12:00,236.53,236.543,236.523,236.535,28100000.0
2007-02-06 14:13:00,236.524,236.573,236.516,236.572,42500000.0
2007-02-06 14:14:00,236.58,236.596,236.57,236.596,38400000.0
2007-02-06 14:15:00,236.611,236.611,236.577,236.577,72800000.0
2007-02-06 14:16:00,236.577,236.58,236.548,236.566,43200000.0
2007-02-06 14:17:00,236.557,236.572,236.557,236.566,36700000.0
2007-02-06 14:18:00,236.567,236.59,236.558,236.59,91100000.0
2007-02-06 14:19:00,236.576,236.595,236.566,236.595,47500000.0
2007-02-06 14:20:00,236.588,236.594,236.575,236.575,77500000.0
2007-02-06 14:21:00,236.572,236.573,236.558,236.57,41400000.0
2007-02-06 14:22:00,236.562,236.562,236.54,236.552,44900000.0
2007-02-06 14:23:00,236.55,236.55,236.537,236.541,23100000.0
2007-02-06 14:24:00,236.544,236.577,236.544,236.546,19000000.0
2007-02-06 14:25:00,236.534,236.534,236.513,236.513,16000000.0
2007-02-06 14:26:00,236.506,236.52,236.495,236.495,39100001.0
2007-02-06 14:27:00,236.487,236.512,236.487,236.512,43300000.0
2007-02-06 14:28:00,236.498,236.498,236.447,236.448,12600000.0
2007-02-06 14:29:00,236.452,236.46,236.427,236.44,34900000.0
2007-02-06 14:30:00,236.423,236.424,236.396,236.423,61400000.0
2007-02-06 14:31:00,236.414,236.429,236.414,236.426,36700000.0
2007-02-06 14:32:00,236.419,236.454,236.419,236.44,43800000.0
2007-02-06 14:33:00,236.451,236.487,236.451,236.477,65499999.0
2007-02-06 14:34:00,236.465,236.471,236.452,236.454,28700000.0
2007-02-06 14:35:00,236.446,236.463,236.434,236.46,42900000.0
2007-02-06 14:36:00,236.48,236.48,236.453,236.453,36300000.0
2007-02-06 14:37:00,236.443,236.449,236.405,236.405,44699999.0
2007-02-06 14:38:00,236.407,236.418,236.4,236.411,33800000.0
2007-02-06 14:39:00,236.418,236.435,236.398,236.422,71299999.0
2007-02-06 14:40:00,236.402,236.424,236.377,236.403,46700000.0
2007-02-06 14:41:00,236.41,236.436,236.399,236.43,29200000.0
2007-02-06 14:42:00,236.423,236.423,236.356,236.356,57200000.0
2007-02-06 14:43:00,236.381,236.387,236.324,236.339,64200000.0
2007-02-06 14:44:00,236.386,236.407,236.349,236.407,78000000.0
2007-02-06 14:45:00,236.407,236.43,236.404,236.424,55800000.0
2007-02-06 14:46:00,236.434,236.434,236.398,236.43,80399999.0
2007-02-06 14:47:00,236.434,236.456,236.431,236.446,69500000.0
2007-02-06 14:48:00,236.426,236.448,236.422,236.441,38800000.0
2007-02-06 14:49:00,236.435,236.458,236.424,236.424,53299999.0
2007-02-06 14:50:00,236.438,236.48,236.438,236.48,59500000.0
2007-02-06 14:51:00,236.49,236.51,236.482,236.51,53000000.0
2007-02-06 14:52:00,236.526,236.526,236.487,236.494,21800000.0
2007-02-06 14:53:00,236.499,236.535,236.478,236.478,60900000.0
2007-02-06 14:54:00,236.449,236.455,236.424,236.443,102499999.0
2007-02-06 14:55:00,236.438,236.449,236.427,236.428,54400000.0
2007-02-06 14:56:00,236.431,236.459,236.405,236.445,30300000.0
2007-02-06 14:57:00,236.472,236.484,236.444,236.454,41800000.0
2007-02-06 14:58:00,236.457,236.46,236.445,236.459,66600000.0
2007-02-06 14:59:00,236.436,236.464,236.432,236.457,26400000.0
2007-02-06 15:00:00,236.434,236.435,236.4,236.404,42700000.0
2007-02-06 15:01:00,236.401,236.411,236.35,236.35,25400000.0
2007-02-06 15:02:00,236.309,236.309,236.248,236.284,55000000.0
2007-02-06 15:03:00,236.28,236.294,236.246,236.266,40700000.0
2007-02-06 15:04:00,236.298,236.34,236.298,236.332,56500000.0
2007-02-06 15:05:00,236.323,236.427,236.323,236.426,35700000.0
2007-02-06 15:06:00,236.45,236.489,236.45,236.489,62699999.0
2007-02-06 15:07:00,236.524,236.534,236.507,236.534,50300000.0
2007-02-06 15:08:00,236.542,236.56,236.526,236.553,37200000.0
2007-02-06 15:09:00,236.537,236.541,236.529,236.53,32000000.0
2007-02-06 15:10:00,236.51,236.517,236.48,236.514,63300000.0
2007-02-06 15:11:00,236.524,236.546,236.498,236.543,27500000.0
2007-02-06 15:12:00,236.556,236.577,236.545,236.577,47200000.0
2007-02-06 15:13:00,236.566,236.568,236.503,236.503,56800000.0
2007-02-06 15:14:00,236.485,236.492,236.466,236.492,59900000.0
2007-02-06 15:15:00,236.496,236.507,236.483,236.502,27600000.0
2007-02-06 15:16:00,236.517,236.517,236.439,236.452,31000000.0
2007-02-06 15:17:00,236.448,236.451,236.424,236.446,37900000.0
2007-02-06 15:18:00,236.445,236.481,236.445,236.481,44300000.0
2007-02-06 15:19:00,236.484,236.484,236.439,236.464,56100001.0
2007-02-06 15:20:00,236.502,236.566,236.502,236.566,74600000.0
2007-02-06 15:21:00,236.563,236.594,236.556,236.568,28800000.0
2007-02-06 15:22:00,236.518,236.518,236.401,236.474,45100000.0
2007-02-06 15:23:00,236.509,236.566,236.509,236.541,40600001.0
2007-02-06 15:24:00,236.539,236.584,236.519,236.584,68200000.0
2007-02-06 15:25:00,236.597,236.703,236.597,236.703,28400000.0
2007-02-06 15:26:00,236.699,236.707,236.632,236.632,92100001.0
2007-02-06 15:27:00,236.625,236.66,236.619,236.655,86299999.0
2007-02-06 15:28:00,236.656,236.656,236.618,236.645,51300000.0
2007-02-06 15:29:00,236.635,236.678,236.632,236.645,115200001.0
2007-02-06 15:30:00,236.652,236.671,236.643,236.671,63700000.0
2007-02-06 15:31:00,236.665,236.665,236.634,236.634,57600000.0
2007-02-06 15:32:00,236.651,236.659,236.629,236.643,57300000.0
2007-02-06 15:33:00,236.614,236.624,236.576,236.577,42899999.0
2007-02-06 15:34:00,236.582,236.623,236.582,236.62,46900000.0
2007-02-06 15:35:00,236.609,236.63,236.595,236.612,31800000.0
2007-02-06 15:36:00,236.621,236.632,236.591,236.632,38300000.0
2007-02-06 15:37:00,236.626,236.68,236.624,236.662,49100000.0
2007-02-06 15:38:00,236.676,236.689,236.652,236.665,53899999.0
2007-02-06 15:39:00,236.684,236.69,236.665,236.665,28700000.0
2007-02-06 15:40:00,236.661,236.668,236.643,236.656,63499999.0
2007-02-06 15:41:00,236.662,236.663,236.638,236.644,48100000.0
2007-02-06 15:42:00,236.654,236.657,236.621,236.638,52699999.0
2007-02-06 15:43:00,236.651,236.674,236.629,236.674,39600000.0
2007-02-06 15:44:00,236.693,236.708,236.678,236.708,34600000.0
2007-02-06 15:45:00,236.696,236.708,236.675,236.703,45200000.0
2007-02-06 15:46:00,236.751,236.788,236.73,236.788,37700000.0
2007-02-06 15:47:00,236.79,236.79,236.758,236.774,84799999.0
2007-02-06 15:48:00,236.781,236.781,236.722,236.768,40400000.0
2007-02-06 15:49:00,236.772,236.772,236.744,236.77,45700000.0
2007-02-06 15:50:00,236.758,236.768,236.742,236.759,40600000.0
2007-02-06 15:51:00,236.752,236.772,236.752,236.754,81100000.0
2007-02-06 15:52:00,236.751,236.759,236.741,236.752,29300000.0
2007-02-06 15:53:00,236.746,236.749,236.72,236.72,90100000.0
2007-02-06 15:54:00,236.729,236.76,236.716,236.76,34200000.0
2007-02-06 15:55:00,236.715,236.723,236.695,236.709,38800000.0
2007-02-06 15:56:00,236.711,236.713,236.669,236.669,36500000.0
2007-02-06 15:57:00,236.654,236.654,236.636,236.642,33900000.0
2007-02-06 15:58:00,236.643,236.664,236.64,236.662,91399999.0
2007-02-06 15:59:00,236.649,236.679,236.619,236.679,45300001.0
2007-02-06 16:00:00,236.613,236.673,236.611,236.673,32400000.0
2007-02-06 16:01:00,236.699,236.706,236.654,236.666,33100000.0
2007-02-06 16:02:00,236.661,236.665,236.632,236.645,56700001.0
2007-02-06 16:03:00,236.625,236.646,236.6,236.646,55900000.0
2007-02-06 16:04:00,236.643,236.643,236.609,236.614,52900000.0
2007-02-06 16:05:00,236.64,236.642,236.624,236.628,25300000.0
2007-02-06 16:06:00,236.609,236.609,236.587,236.601,58500000.0
2007-02-06 16:07:00,236.591,236.611,236.584,236.601,30300000.0
2007-02-06 16:08:00,236.596,236.606,236.586,236.6,37600000.0
2007-02-06 16:09:00,236.571,236.609,236.569,236.609,44799999.0
2007-02-06 16:10:00,236.59,236.606,236.58,236.606,51300000.0
2007-02-06 16:11:00,236.616,236.627,236.568,236.627,89600000.0
2007-02-06 16:12:00,236.647,236.653,236.63,236.644,41800000.0
2007-02-06 16:13:00,236.646,236.654,236.631,236.637,48300000.0
2007-02-06 16:14:00,236.629,236.673,236.629,236.673,22400000.0
2007-02-06 16:15:00,236.703,236.722,236.684,236.709,44200000.0
2007-02-06 16:16:00,236.695,236.697,236.669,236.684,45000000.0
2007-02-06 16:17:00,236.698,236.734,236.67,236.714,28100000.0
2007-02-06 16:18:00,236.73,236.74,236.719,236.732,34800000.0
2007-02-06 16:19:00,236.719,236.719,236.699,236.718,60100000.0
2007-02-06 16:20:00,236.724,236.752,236.714,236.752,45000000.0
2007-02-06 16:21:00,236.781,236.791,236.753,236.764,96500001.0
2007-02-06 16:22:00,236.771,236.773,236.75,236.767,77200000.0
2007-02-06 16:23:00,236.762,236.777,236.75,236.751,29600000.0
2007-02-06 16:24:00,236.76,236.76,236.738,236.738,52900001.0
2007-02-06 16:25:00,236.749,236.774,236.742,236.774,23300000.0
2007-02-06 16:26:00,236.792,236.825,236.792,236.825,64900000.0
2007-02-06 16:27:00,236.803,236.811,236.789,236.803,34500000.0
2007-02-06 16:28:00,236.789,236.789,236.771,236.78,91800000.0
2007-02-06 16:29:00,236.769,236.769,236.726,236.733,96900001.0
2007-02-06 16:30:00,236.71,236.723,236.705,236.722,74400000.0
2007-02-06 16:31:00,236.734,236.745,236.723,236.74,35400000.0
2007-02-06 16:32:00,236.742,236.776,236.742,236.77,53000000.0
2007-02-06 16:33:00,236.753,236.784,236.745,236.768,39100000.0
2007-02-06 16:34:00,236.762,236.769,236.746,236.75,81499999.0
2007-02-06 16:35:00,236.748,236.782,236.748,236.749,80399999.0
2007-02-06 16:36:00,236.755,236.771,236.746,236.755,32300000.0
2007-02-06 16:37:00,236.736,236.743,236.696,236.739,55800000.0
2007-02-06 16:38:00,236.74,236.748,236.699,236.699,35500000.0
2007-02-06 16:39:00,236.71,236.784,236.71,236.779,24800000.0
2007-02-06 16:40:00,236.778,236.801,236.757,236.757,61100000.0
2007-02-06 16:41:00,236.77,236.77,236.713,236.754,67800000.0
2007-02-06 16:42:00,236.768,236.79,236.735,236.781,35000000.0
2007-02-06 16:43:00,236.769,236.772,236.767,236.767,25900000.0
2007-02-06 16:44:00,236.769,236.769,236.725,236.746,64300001.0
2007-02-06 16:45:00,236.756,236.774,236.756,236.768,45000000.0
2007-02-06 16:46:00,236.753,236.771,236.728,236.728,28800000.0
2007-02-06 16:47:00,236.731,236.748,236.722,236.732,54900000.0
2007-02-06 16:48:00,236.721,236.723,236.699,236.699,50500000.0
2007-02-06 16:49:00,236.711,236.733,236.711,236.721,30300000.0
2007-02-06 16:50:00,236.728,236.75,236.728,236.739,31600000.0
2007-02-06 16:51:00,236.737,236.753,236.677,236.74,77999999.0
2007-02-06 16:52:00,236.784,236.81,236.715,236.73,56500000.0
2007-02-06 16:53:00,236.69,236.713,236.683,236.683,44300000.0
2007-02-06 16:54:00,236.677,236.723,236.677,236.717,36200000.0
2007-02-06 16:55:00,236.707,236.71,236.67,236.683,52800000.0
2007-02-06 16:56:00,236.674,236.705,236.663,236.7,72100001.0
2007-02-06 16:57:00,236.705,236.723,236.69,236.702,37800000.0
2007-02-06 16:58:00,236.703,236.703,236.671,236.685,55500000.0
2007-02-06 16:59:00,236.696,236.711,236.687,236.7,61800001.0
2007-02-06 17:00:00,236.709,236.721,236.675,236.675,33100000.0
2007-02-06 17:01:00,236.692,236.701,236.657,236.671,41100000.0
2007-02-06 17:02:00,236.662,236.665,236.64,236.664,51400000.0
2007-02-06 17:03:00,236.655,236.694,236.655,236.678,72899999.0
2007-02-06 17:04:00,236.695,236.695,236.639,236.639,54300000.0
2007-02-06 17:05:00,236.643,236.661,236.621,236.625,78700000.0
2007-02-06 17:06:00,236.649,236.671,236.638,236.67,39999999.0
2007-02-06 17:07:00,236.656,236.656,236.642,236.65,20300000.0
2007-02-06 17:08:00,236.642,236.661,236.639,236.661,34300000.0
2007-02-06 17:09:00,236.652,236.665,236.646,236.647,30000000.0
2007-02-06 17:10:00,236.648,236.672,236.642,236.66,47100001.0
2007-02-06 17:11:00,236.642,236.654,236.619,236.641,56300000.0
2007-02-06 17:12:00,236.646,236.672,236.646,236.672,46400001.0
2007-02-06 17:13:00,236.688,236.706,236.671,236.677,59400000.0
2007-02-06 17:14:00,236.667,236.692,236.646,236.68,82400000.0
2007-02-06 17:15:00,236.692,236.692,236.656,236.672,67900000.0
2007-02-06 17:16:00,236.672,236.672,236.649,236.649,35000000.0
2007-02-06 17:17:00,236.64,236.656,236.632,236.632,39200000.0
2007-02-06 17:18:00,236.616,236.641,236.603,236.635,45200000.0
2007-02-06 17:19:00,236.635,236.644,236.595,236.61,64400001.0
2007-02-06 17:20:00,236.616,236.641,236.598,236.607,67700000.0
2007-02-06 17:21:00,236.609,236.626,236.592,236.603,93399999.0
2007-02-06 17:22:00,236.593,236.613,236.584,236.613,36600000.0
2007-02-06 17:23:00,236.625,236.625,236.599,236.618,35300000.0
2007-02-06 17:24:00,236.627,236.633,236.596,236.605,50200000.0
2007-02-06 17:25:00,236.61,236.633,236.605,236.606,48900000.0
2007-02-06 17:26:00,236.625,236.636,236.593,236.605,58300000.0
2007-02-06 17:27:00,236.585,236.585,236.553,236.553,60900001.0
2007-02-06 17:28:00,236.53,236.53,236.501,236.516,45800000.0
2007-02-06 17:29:00,236.537,236.555,236.526,236.526,62099999.0
2007-02-06 17:30:00,236.508,236.531,236.508,236.519,47000001.0
2007-02-06 17:31:00,236.509,236.544,236.509,236.538,70800000.0
2007-02-06 17:32:00,236.514,236.522,236.494,236.522,62000000.0
2007-02-06 17:33:00,236.506,236.531,236.506,236.53,52100000.0
2007-02-06 17:34:00,236.548,236.548,236.519,236.544,50500000.0
2007-02-06 17:35:00,236.544,236.559,236.539,236.542,73500002.0
2007-02-06 17:36:00,236.543,236.563,236.531,236.556,88400002.0
2007-02-06 17:37:00,236.555,236.579,236.545,236.576,55700000.0
2007-02-06 17:38:00,236.588,236.596,236.56,236.58,73699999.0
2007-02-06 17:39:00,236.59,236.592,236.453,236.453,51199999.0
2007-02-06 17:40:00,236.47,236.592,236.435,236.592,40399999.0
2007-02-06 17:41:00,236.609,236.609,236.55,236.566,43899999.0
2007-02-06 17:42:00,236.563,236.766,236.556,236.766,40400000.0
2007-02-06 17:43:00,236.762,236.835,236.732,236.835,70300002.0
2007-02-06 17:44:00,236.87,236.884,236.856,236.884,41700000.0
2007-02-06 17:45:00,236.899,236.981,236.892,236.955,52800000.0
2007-02-06 17:46:00,236.939,236.939,236.877,236.888,75700000.0
2007-02-06 17:47:00,236.9,236.905,236.874,236.897,43400000.0
2007-02-06 17:48:00,236.902,236.921,236.874,236.879,38400000.0
2007-02-06 17:49:00,236.868,236.881,236.851,236.86,68000000.0
2007-02-06 17:50:00,236.864,236.864,236.84,236.84,69399999.0
2007-02-06 17:51:00,236.873,236.893,236.859,236.893,63300000.0
2007-02-06 17:52:00,236.934,236.955,236.911,236.932,63500000.0
2007-02-06 17:53:00,236.921,236.946,236.906,236.92,39200000.0
2007-02-06 17:54:00,236.924,236.96,236.924,236.96,82200002.0
2007-02-06 17:55:00,236.96,237.001,236.949,236.997,76799999.0
2007-02-06 17:56:00,236.996,237.016,236.981,237.012,26700000.0
2007-02-06 17:57:00,237.046,237.071,237.033,237.042,29200000.0
2007-02-06 17:58:00,237.045,237.074,237.025,237.055,55500001.0
2007-02-06 17:59:00,237.044,237.142,237.038,237.111,85600002.0
2007-02-06 18:00:00,237.141,237.207,237.14,237.196,34900000.0
2007-02-06 18:01:00,237.21,237.21,237.114,237.138,528100001.0
2007-02-06 18:02:00,237.144,237.161,237.113,237.117,744699999.0
2007-02-06 18:03:00,237.109,237.129,237.083,237.103,676899998.0
2007-02-06 18:04:00,237.114,237.114,237.084,237.1,414400000.0
2007-02-06 18:05:00,237.121,237.124,237.081,237.097,740800001.0
2007-02-06 18:06:00,237.08,237.135,237.08,237.114,595799999.0
2007-02-06 18:07:00,237.109,237.139,237.071,237.119,721799997.0
2007-02-06 18:08:00,237.132,237.173,237.132,237.141,611300002.0
2007-02-06 18:09:00,237.132,237.173,237.132,237.161,511800000.0
2007-02-06 18:10:00,237.155,237.162,237.124,237.128,541300002.0
2007-02-06 18:11:00,237.129,237.232,237.129,237.225,353200001.0
2007-02-06 18:12:00,237.235,237.272,237.229,237.229,301200004.0
2007-02-06 18:13:00,237.212,237.221,237.168,237.168,454300001.0
2007-02-06 18:14:00,237.157,237.157,237.102,237.119,643999999.0
2007-02-06 18:15:00,237.13,237.156,237.101,237.117,834899999.0
2007-02-06 18:16:00,237.123,237.127,237.082,237.085,687100001.0
2007-02-06 18:17:00,237.077,237.089,237.047,237.049,288600001.0
2007-02-06 18:18:00,237.034,237.074,237.034,237.056,326299999.0
2007-02-06 18:19:00,237.064,237.09,237.06,237.071,521599996.0
2007-02-06 18:20:00,237.068,237.074,237.027,237.027,638100001.0
2007-02-06 18:21:00,237.04,237.08,237.037,237.055,531599999.0
2007-02-06 18:22:00,237.042,237.093,237.011,237.093,455600000.0
2007-02-06 18:23:00,237.105,237.127,237.072,237.118,811099999.0
2007-02-06 18:24:00,237.107,237.136,237.086,237.105,564699997.0
2007-02-06 18:25:00,237.101,237.119,237.064,237.082,581899996.0
2007-02-06 18:26:00,237.089,237.119,237.089,237.104,370400000.0
2007-02-06 18:27:00,237.111,237.126,237.089,237.103,448499998.0
2007-02-06 18:28:00,237.11,237.135,237.107,237.114,456599999.0
2007-02-06 18:29:00,237.113,237.116,237.076,237.088,511800001.0
2007-02-06 18:30:00,237.085,237.104,237.061,237.086,237900000.0
2007-02-06 18:31:00,237.099,237.133,237.078,237.122,381900000.0
2007-02-06 18:32:00,237.116,237.151,237.113,237.121,461899999.0
2007-02-06 18:33:00,237.12,237.128,237.098,237.1,474400001.0
2007-02-06 18:34:00,237.101,237.145,237.096,237.115,539900001.0
2007-02-06 18:35:00,237.11,237.149,237.11,237.125,374300003.0
2007-02-06 18:36:00,237.118,237.145,237.113,237.125,387200002.0
2007-02-06 18:37:00,237.136,237.15,237.108,237.125,143400000.0
2007-02-06 18:38:00,237.133,237.151,237.119,237.138,170299998.0
2007-02-06 18:39:00,237.146,237.159,237.126,237.133,139099999.0
2007-02-06 18:40:00,237.118,237.164,237.105,237.105,305300001.0
2007-02-06 18:41:00,237.087,237.131,237.087,237.11,274000001.0
2007-02-06 18:42:00,237.1,237.1,237.039,237.039,198600001.0
2007-02-06 18:43:00,237.022,237.063,237.022,237.027,151700000.0
2007-02-06 18:44:00,237.027,237.072,237.027,237.032,277899999.0
2007-02-06 18:45:00,237.035,237.052,237.026,237.04,154799999.0
2007-02-06 18:46:00,237.008,237.044,237.005,237.009,196499998.0
2007-02-06 18:47:00,237.005,237.025,237.004,237.004,66499999.0
2007-02-06 18:48:00,237.028,237.04,236.982,236.987,105900001.0
2007-02-06 18:49:00,236.97,236.974,236.93,236.939,162700000.0
2007-02-06 18:50:00,236.949,236.955,236.933,236.951,284999999.0
2007-02-06 18:51:00,236.95,236.977,236.942,236.977,192400001.0
2007-02-06 18:52:00,236.969,236.979,236.943,236.951,269400000.0
2007-02-06 18:53:00,236.957,236.984,236.954,236.954,238700002.0
2007-02-06 18:54:00,236.955,236.963,236.924,236.924,166500001.0
2007-02-06 18:55:00,236.928,236.95,236.918,236.918,267099999.0
2007-02-06 18:56:00,236.919,236.952,236.914,236.944,22700000.0
2007-02-06 18:57:00,236.94,236.965,236.94,236.958,173399998.0
2007-02-06 18:58:00,236.954,236.967,236.921,236.954,364000000.0
2007-02-06 18:59:00,236.944,236.995,236.944,236.965,303599998.0
2007-02-06 19:00:00,236.966,236.99,236.962,236.968,67399999.0
2007-02-06 19:01:00,236.958,236.985,236.936,236.963,148000003.0
2007-02-06 19:02:00,236.974,236.997,236.974,236.975,182600000.0
2007-02-06 19:03:00,236.968,236.991,236.932,236.967,261799999.0
2007-02-06 19:04:00,236.965,236.991,236.965,236.991,153200001.0
2007-02-06 19:05:00,236.987,236.987,236.934,236.953,175099999.0
2007-02-06 19:06:00,236.948,236.978,236.938,236.94,486199996.0
2007-02-06 19:07:00,236.93,236.93,236.896,236.921,355900001.0
2007-02-06 19:08:00,236.934,236.934,236.875,236.924,336499999.0
2007-02-06 19:09:00,236.925,236.925,236.895,236.895,157700002.0
2007-02-06 19:10:00,236.882,236.901,236.831,236.874,111400001.0
2007-02-06 19:11:00,236.878,236.889,236.873,236.887,56800000.0
2007-02-06 19:12:00,236.883,236.923,236.86,236.92,110200000.0
2007-02-06 19:13:00,236.922,236.936,236.886,236.912,139099999.0
2007-02-06 19:14:00,236.912,236.934,236.891,236.927,221600002.0
2007-02-06 19:15:00,236.93,236.93,236.87,236.92,259199999.0
2007-02-06 19:16:00,236.94,236.94,236.923,236.923,39000000.0
2007-02-06 19:17:00,236.947,236.974,236.947,236.965,168200003.0
2007-02-06 19:18:00,236.94,236.941,236.864,236.928,175400000.0
2007-02-06 19:19:00,236.923,236.932,236.904,236.932,192900001.0
2007-02-06 19:20:00,236.928,236.957,236.879,236.92,156700001.0
2007-02-06 19:21:00,236.941,236.959,236.925,236.937,133200001.0
2007-02-06 19:22:00,236.922,236.924,236.861,236.922,158500001.0
2007-02-06 19:23:00,236.914,236.922,236.848,236.874,481800000.0
2007-02-06 19:24:00,236.875,236.893,236.86,236.893,120600001.0
2007-02-06 19:25:00,236.894,236.911,236.862,236.88,232700000.0
2007-02-06 19:26:00,236.867,236.901,236.851,236.884,495299999.0
2007-02-06 19:27:00,236.887,236.916,236.886,236.907,253500000.0
2007-02-06 19:28:00,236.924,236.928,236.91,236.912,280400001.0
2007-02-06 19:29:00,236.889,236.889,236.866,236.885,54100000.0
2007-02-06 19:30:00,236.876,236.894,236.835,236.854,225300000.0
2007-02-06 19:31:00,236.87,236.879,236.834,236.877,165500000.0
2007-02-06 19:32:00,236.887,236.929,236.887,236.921,370599998.0
2007-02-06 19:33:00,236.925,236.929,236.875,236.92,226400002.0
2007-02-06 19:34:00,236.917,236.917,236.865,236.91,249700001.0
2007-02-06 19:35:00,236.908,236.934,236.867,236.9,309200000.0
2007-02-06 19:36:00,236.913,236.933,236.913,236.928,301899998.0
2007-02-06 19:37:00,236.926,236.931,236.901,236.902,90700000.0
2007-02-06 19:38:00,236.898,236.898,236.879,236.897,177300000.0
2007-02-06 19:39:00,236.874,236.899,236.836,236.882,220800001.0
2007-02-06 19:40:00,236.885,236.892,236.827,236.827,270300001.0
2007-02-06 19:41:00,236.829,236.845,236.795,236.823,349000001.0
2007-02-06 19:42:00,236.837,236.86,236.834,236.843,178700000.0
2007-02-06 19:43:00,236.835,236.857,236.823,236.828,81100000.0
2007-02-06 19:44:00,236.851,236.878,236.844,236.845,228799999.0
2007-02-06 19:45:00,236.873,236.885,236.854,236.87,110300000.0
2007-02-06 19:46:00,236.913,236.915,236.877,236.883,120000000.0
2007-02-06 19:47:00,236.871,236.892,236.849,236.869,38800000.0
2007-02-06 19:48:00,236.868,236.933,236.856,236.918,266499999.0
2007-02-06 19:49:00,236.928,236.954,236.908,236.908,154099999.0
2007-02-06 19:50:00,236.91,236.943,236.91,236.943,220099998.0
2007-02-06 19:51:00,236.944,236.962,236.924,236.95,156499998.0
2007-02-06 19:52:00,236.96,236.99,236.948,236.977,134999999.0
2007-02-06 19:53:00,236.967,237.028,236.945,236.997,147800000.0
2007-02-06 19:54:00,237.004,237.023,236.974,236.974,131100000.0
2007-02-06 19:55:00,237.017,237.028,237.005,237.005,45300000.0
2007-02-06 19:56:00,236.998,237.004,236.986,236.987,108900000.0
2007-02-06 19:57:00,236.951,236.988,236.946,236.95,132200000.0
2007-02-06 19:58:00,236.957,236.97,236.944,236.944,191800000.0
2007-02-06 19:59:00,236.939,236.939,236.898,236.91,171600000.0
2007-02-06 20:00:00,236.92,236.92,236.871,236.903,96600001.0
2007-02-06 20:01:00,236.911,236.948,236.908,236.929,126599999.0
2007-02-06 20:02:00,236.917,236.917,236.866,236.893,187399999.0
2007-02-06 20:03:00,236.873,236.899,236.863,236.884,97400000.0
2007-02-06 20:04:00,236.872,236.889,236.844,236.865,135300001.0
2007-02-06 20:05:00,236.865,236.867,236.838,236.838,138100001.0
2007-02-06 20:06:00,236.82,236.82,236.758,236.759,208800000.0
2007-02-06 20:07:00,236.766,236.766,236.703,236.705,130400000.0
2007-02-06 20:08:00,236.709,236.769,236.709,236.764,170800000.0
2007-02-06 20:09:00,236.74,236.764,236.652,236.709,149100001.0
2007-02-06 20:10:00,236.687,236.715,236.68,236.709,145900001.0
2007-02-06 20:11:00,236.687,236.702,236.672,236.681,209700001.0
2007-02-06 20:12:00,236.683,236.708,236.652,236.665,522800000.0
2007-02-06 20:13:00,236.662,236.69,236.662,236.69,196599999.0
2007-02-06 20:14:00,236.69,236.69,236.646,236.646,147500000.0
2007-02-06 20:15:00,236.646,236.692,236.618,236.677,325100003.0
2007-02-06 20:16:00,236.658,236.681,236.658,236.666,165799999.0
2007-02-06 20:17:00,236.677,236.684,236.649,236.68,54100000.0
2007-02-06 20:18:00,236.685,236.723,236.682,236.703,176300000.0
2007-02-06 20:19:00,236.694,236.725,236.664,236.725,182300000.0
2007-02-06 20:20:00,236.731,236.764,236.718,236.736,338800000.0
2007-02-06 20:21:00,236.731,236.745,236.708,236.71,111400000.0
2007-02-06 20:22:00,236.719,236.757,236.711,236.731,260100000.0
2007-02-06 20:23:00,236.74,236.778,236.724,236.757,195400000.0
2007-02-06 20:24:00,236.763,236.816,236.75,236.778,180199999.0
2007-02-06 20:25:00,236.77,236.796,236.77,236.774,276500000.0
2007-02-06 20:26:00,236.767,236.784,236.758,236.782,292900000.0
2007-02-06 20:27:00,236.779,236.81,236.779,236.796,154800001.0
2007-02-06 20:28:00,236.774,236.8,236.754,236.772,411099999.0
2007-02-06 20:29:00,236.803,236.847,236.788,236.79,493600000.0
2007-02-06 20:30:00,236.784,236.808,236.773,236.808,575600001.0
2007-02-06 20:31:00,236.812,236.819,236.773,236.773,341200000.0
2007-02-06 20:32:00,236.784,236.818,236.747,236.761,600000000.0
2007-02-06 20:33:00,236.746,236.746,236.695,236.701,196699999.0
2007-02-06 20:34:00,236.678,236.678,236.572,236.61,178700000.0
2007-02-06 20:35:00,236.606,236.654,236.586,236.646,87600000.0
2007-02-06 20:36:00,236.665,236.712,236.665,236.712,131800000.0
2007-02-06 20:37:00,236.701,236.701,236.655,236.658,113999999.0
2007-02-06 20:38:00,236.635,236.669,236.627,236.642,246000000.0
2007-02-06 20:39:00,236.653,236.667,236.591,236.644,163299999.0
2007-02-06 20:40:00,236.656,236.678,236.64,236.668,422200002.0
2007-02-06 20:41:00,236.671,236.672,236.638,236.672,178700000.0
2007-02-06 20:42:00,236.661,236.674,236.64,236.662,196800000.0
2007-02-06 20:43:00,236.668,236.673,236.655,236.669,299599997.0
2007-02-06 20:44:00,236.673,236.678,236.643,236.67,305000000.0
2007-02-06 20:45:00,236.677,236.688,236.624,236.672,245599999.0
2007-02-06 20:46:00,236.679,236.704,236.671,236.678,243900000.0
2007-02-06 20:47:00,236.681,236.717,236.681,236.702,247000001.0
2007-02-06 20:48:00,236.697,236.703,236.624,236.624,227100000.0
2007-02-06 20:49:00,236.656,236.675,236.654,236.665,144200000.0
2007-02-06 20:50:00,236.665,236.698,236.627,236.667,361700001.0
2007-02-06 20:51:00,236.669,236.675,236.638,236.64,129800001.0
2007-02-06 20:52:00,236.649,236.693,236.649,236.685,107400000.0
2007-02-06 20:53:00,236.635,236.701,236.635,236.662,287400000.0
2007-02-06 20:54:00,236.653,236.66,236.627,236.641,128000000.0
2007-02-06 20:55:00,236.652,236.652,236.593,236.609,289400000.0
2007-02-06 20:56:00,236.606,236.613,236.56,236.575,260999999.0
2007-02-06 20:57:00,236.563,236.603,236.531,236.602,310900001.0
2007-02-06 20:58:00,236.579,236.613,236.569,236.575,408900001.0
2007-02-06 20:59:00,236.567,236.579,236.551,236.575,485200000.0
2007-02-06 21:00:00,236.58,236.636,236.564,236.618,544500004.0
2007-02-06 21:01:00,236.628,236.641,236.605,236.641,378400002.0
2007-02-06 21:02:00,236.636,236.644,236.625,236.634,260200003.0
2007-02-06 21:03:00,236.625,236.645,236.597,236.624,221200000.0
2007-02-06 21:04:00,236.645,236.687,236.645,236.687,114600000.0
2007-02-06 21:05:00,236.675,236.683,236.652,236.674,133399999.0
2007-02-06 21:06:00,236.646,236.693,236.625,236.689,209500000.0
2007-02-06 21:07:00,236.679,236.716,236.639,236.716,233500002.0
2007-02-06 21:08:00,236.708,236.721,236.693,236.712,152900000.0
2007-02-06 21:09:00,236.723,236.731,236.712,236.72,104899999.0
2007-02-06 21:10:00,236.703,236.73,236.699,236.715,92000000.0
2007-02-06 21:11:00,236.717,236.742,236.708,236.72,90800001.0
2007-02-06 21:12:00,236.725,236.761,236.711,236.761,114000000.0
2007-02-06 21:13:00,236.766,236.766,236.724,236.724,165199999.0
2007-02-06 21:14:00,236.717,236.727,236.666,236.709,425400000.0
2007-02-06 21:15:00,236.716,236.726,236.7,236.703,345700000.0
2007-02-06 21:16:00,236.708,236.74,236.67,236.67,104700000.0
2007-02-06 21:17:00,236.664,236.736,236.664,236.727,220699999.0
2007-02-06 21:18:00,236.728,236.73,236.689,236.725,235700003.0
2007-02-06 21:19:00,236.728,236.749,236.693,236.741,246399999.0
2007-02-06 21:20:00,236.736,236.746,236.709,236.742,254300001.0
2007-02-06 21:21:00,236.727,236.727,236.674,236.715,299400001.0
2007-02-06 21:22:00,236.726,236.732,236.689,236.689,249299999.0
2007-02-06 21:23:00,236.691,236.721,236.691,236.721,156899999.0
2007-02-06 21:24:00,236.724,236.727,236.708,236.709,217400000.0
2007-02-06 21:25:00,236.698,236.735,236.695,236.705,240600001.0
2007-02-06 21:26:00,236.712,236.73,236.673,236.673,122799999.0
2007-02-06 21:27:00,236.687,236.687,236.623,236.678,212800001.0
2007-02-06 21:28:00,236.69,236.696,236.679,236.68,96700000.0
2007-02-06 21:29:00,236.69,236.709,236.682,236.703,97999999.0
2007-02-06 21:30:00,236.697,236.697,236.656,236.68,64800000.0
2007-02-06 21:31:00,236.658,236.702,236.658,236.702,81500000.0
2007-02-06 21:32:00,236.701,236.704,236.663,236.699,95600000.0
2007-02-06 21:33:00,236.718,236.725,236.687,236.724,177500000.0
2007-02-06 21:34:00,236.732,236.732,236.705,236.718,108100000.0
2007-02-06 21:35:00,236.716,236.73,236.705,236.73,30200000.0
2007-02-06 21:36:00,236.728,236.728,236.647,236.687,64399999.0
2007-02-06 21:37:00,236.694,236.728,236.667,236.704,146399999.0
2007-02-06 21:38:00,236.712,236.734,236.711,236.718,40200000.0
2007-02-06 21:39:00,236.711,236.711,236.664,236.664,29700000.0
2007-02-06 21:40:00,236.675,236.687,236.658,236.687,28000000.0
2007-02-06 21:41:00,236.679,236.679,236.654,236.654,64000000.0
2007-02-06 21:42:00,236.642,236.703,236.632,236.697,153799999.0
2007-02-06 21:43:00,236.715,236.716,236.694,236.709,57800001.0
2007-02-06 21:44:00,236.7,236.7,236.647,236.649,265400000.0
2007-02-06 21:45:00,236.649,236.666,236.633,236.633,111800001.0
2007-02-06 21:46:00,236.63,236.639,236.581,236.596,84900000.0
2007-02-06 21:47:00,236.587,236.609,236.562,236.594,61799999.0
2007-02-06 21:48:00,236.602,236.633,236.561,236.633,97300000.0
2007-02-06 21:49:00,236.628,236.628,236.578,236.613,54300000.0
2007-02-06 21:50:00,236.637,236.638,236.567,236.57,47700000.0
2007-02-06 21:51:00,236.574,236.595,236.566,236.578,105100000.0
2007-02-06 21:52:00,236.573,236.59,236.551,236.59,44500000.0
2007-02-06 21:53:00,236.594,236.594,236.558,236.559,73400000.0
2007-02-06 21:54:00,236.557,236.573,236.541,236.559,89900000.0
2007-02-06 21:55:00,236.569,236.574,236.529,236.553,51600000.0
2007-02-06 21:56:00,236.547,236.557,236.52,236.557,45699999.0
2007-02-06 21:57:00,236.572,236.573,236.534,236.558,33700000.0
2007-02-06 21:58:00,236.564,236.591,236.54,236.584,67100000.0
2007-02-06 21:59:00,236.6,236.6,236.571,236.573,220199998.0
2007-02-06 22:00:00,236.558,236.578,236.553,236.57,171299999.0
2007-02-06 22:01:00,236.581,236.617,236.581,236.593,227599999.0
2007-02-06 22:02:00,236.585,236.619,236.582,236.605,217699999.0
2007-02-06 22:03:00,236.602,236.602,236.529,236.542,97100000.0
2007-02-06 22:04:00,236.55,236.599,236.55,236.572,100200000.0
2007-02-06 22:05:00,236.559,236.559,236.509,236.509,49700000.0
2007-02-06 22:06:00,236.53,236.548,236.53,236.544,32900000.0
2007-02-06 22:07:00,236.551,236.561,236.548,236.552,45400000.0
2007-02-06 22:08:00,236.543,236.551,236.528,236.533,78500000.0
2007-02-06 22:09:00,236.529,236.56,236.529,236.56,36000000.0
2007-02-06 22:10:00,236.554,236.565,236.541,236.557,40400000.0
2007-02-06 22:11:00,236.537,236.589,236.534,236.577,93099999.0
2007-02-06 22:12:00,236.577,236.577,236.558,236.56,88300000.0
2007-02-06 22:13:00,236.56,236.562,236.546,236.562,18400000.0
2007-02-06 22:14:00,236.586,236.618,236.586,236.595,45599999.0
2007-02-06 22:15:00,236.608,236.651,236.608,236.623,153300001.0
2007-02-06 22:16:00,236.63,236.653,236.63,236.65,180099999.0
2007-02-06 22:17:00,236.649,236.649,236.613,236.613,49700000.0
2007-02-06 22:18:00,236.627,236.668,236.627,236.655,107700001.0
2007-02-06 22:19:00,236.641,236.648,236.622,236.64,78800001.0
2007-02-06 22:20:00,236.645,236.645,236.622,236.638,54000001.0
2007-02-06 22:21:00,236.629,236.666,236.629,236.641,75500001.0
2007-02-06 22:22:00,236.662,236.725,236.662,236.69,53500000.0
2007-02-06 22:23:00,236.684,236.703,236.681,236.687,89300000.0
2007-02-06 22:24:00,236.706,236.706,236.68,236.691,107600000.0
2007-02-06 22:25:00,236.682,236.735,236.682,236.735,86100000.0
2007-02-06 22:26:00,236.745,236.745,236.728,236.742,48600000.0
2007-02-06 22:27:00,236.726,236.753,236.692,236.73,246200001.0
2007-02-06 22:28:00,236.762,236.762,236.719,236.729,39800000.0
2007-02-06 22:29:00,236.715,236.715,236.652,236.698,206500001.0
2007-02-06 22:30:00,236.725,236.728,236.691,236.71,76000000.0
2007-02-06 22:31:00,236.689,236.696,236.676,236.685,70900001.0
2007-02-06 22:32:00,236.703,236.717,236.684,236.684,89000001.0
2007-02-06 22:33:00,236.661,236.691,236.661,236.682,242700002.0
2007-02-06 22:34:00,236.674,236.674,236.61,236.645,331199998.0
2007-02-06 22:35:00,236.651,236.655,236.631,236.631,60400000.0
2007-02-06 22:36:00,236.594,236.65,236.585,236.649,88200000.0
2007-02-06 22:37:00,236.647,236.653,236.626,236.645,58600000.0
2007-02-06 22:38:00,236.666,236.666,236.645,236.657,23500000.0
2007-02-06 22:39:00,236.688,236.715,236.688,236.715,41400000.0
2007-02-06 22:40:00,236.696,236.723,236.658,236.68,140300000.0
2007-02-06 22:41:00,236.691,236.717,236.691,236.717,84200000.0
2007-02-06 22:42:00,236.719,236.719,236.699,236.713,45999999.0
2007-02-06 22:43:00,236.719,236.719,236.692,236.705,58500000.0
2007-02-06 22:44:00,236.71,236.718,236.661,236.683,100200000.0
2007-02-06 22:45:00,236.689,236.702,236.666,236.702,105300000.0
2007-02-06 22:46:00,236.7,236.707,236.664,236.664,106900001.0
2007-02-06 22:47:00,236.695,236.731,236.695,236.707,101500000.0
2007-02-06 22:48:00,236.718,236.727,236.697,236.727,91600000.0
2007-02-06 22:49:00,236.718,236.737,236.707,236.717,34200000.0
2007-02-06 22:50:00,236.712,236.72,236.699,236.715,34800000.0
2007-02-06 22:51:00,236.713,236.729,236.697,236.723,84000000.0
2007-02-06 22:52:00,236.683,236.75,236.683,236.748,39200000.0
2007-02-06 22:53:00,236.728,236.737,236.708,236.728,97100000.0
2007-02-06 22:54:00,236.716,236.721,236.686,236.717,61999999.0
2007-02-06 22:55:00,236.719,236.741,236.652,236.654,76800001.0
2007-02-06 22:56:00,236.644,236.677,236.64,236.657,116899999.0
2007-02-06 22:57:00,236.662,236.687,236.647,236.65,90100000.0
2007-02-06 22:58:00,236.659,236.684,236.659,236.682,43800001.0
2007-02-06 22:59:00,236.664,236.687,236.655,236.655,98000000.0
2007-02-06 23:00:00,236.638,236.676,236.631,236.667,53800000.0
2007-02-06 23:01:00,236.671,236.676,236.654,236.676,51500000.0
2007-02-06 23:02:00,236.656,236.686,236.647,236.686,20000000.0
2007-02-06 23:03:00,236.654,236.685,236.621,236.685,82300001.0
2007-02-06 23:04:00,236.712,236.712,236.658,236.698,87400001.0
2007-02-06 23:05:00,236.68,236.68,236.645,236.673,54700000.0
2007-02-06 23:06:00,236.685,236.715,236.649,236.703,50200000.0
2007-02-06 23:07:00,236.688,236.694,236.668,236.68,76599999.0
2007-02-06 23:08:00,236.681,236.735,236.672,236.735,63400000.0
2007-02-06 23:09:00,236.688,236.688,236.629,236.662,36100000.0
2007-02-06 23:10:00,236.654,236.678,236.638,236.665,70600000.0
2007-02-06 23:11:00,236.668,236.685,236.632,236.685,52900000.0
2007-02-06 23:12:00,236.64,236.678,236.624,236.661,52800000.0
2007-02-06 23:13:00,236.672,236.674,236.641,236.646,67300001.0
2007-02-06 23:14:00,236.654,236.666,236.63,236.666,81799998.0
2007-02-06 23:15:00,236.643,236.676,236.643,236.654,56700001.0
2007-02-06 23:16:00,236.652,236.652,236.602,236.633,64300001.0
2007-02-06 23:17:00,236.642,236.642,236.621,236.621,64300000.0
2007-02-06 23:18:00,236.622,236.622,236.605,236.621,29100000.0
2007-02-06 23:19:00,236.635,236.635,236.58,236.623,47700000.0
2007-02-06 23:20:00,236.647,236.647,236.618,236.618,88800000.0
2007-02-06 23:21:00,236.621,236.641,236.601,236.63,70700000.0
2007-02-06 23:22:00,236.629,236.655,236.603,236.655,53600000.0
2007-02-06 23:23:00,236.634,236.663,236.597,236.655,67000000.0
2007-02-06 23:24:00,236.648,236.668,236.611,236.652,23700000.0
2007-02-06 23:25:00,236.619,236.648,236.597,236.597,39900000.0
2007-02-06 23:26:00,236.649,236.661,236.636,236.651,82100000.0
2007-02-06 23:27:00,236.667,236.684,236.653,236.675,65200001.0
2007-02-06 23:28:00,236.672,236.687,236.656,236.659,53200000.0
2007-02-06 23:29:00,236.666,236.679,236.658,236.674,46700000.0
2007-02-06 23:30:00,236.679,236.693,236.611,236.626,50000001.0
2007-02-06 23:31:00,236.648,236.677,236.614,236.645,68200000.0
2007-02-06 23:32:00,236.669,236.676,236.662,236.671,27800000.0
2007-02-06 23:33:00,236.674,236.685,236.666,236.666,57300000.0
2007-02-06 23:34:00,236.674,236.677,236.625,236.649,52900000.0
2007-02-06 23:35:00,236.618,236.675,236.608,236.663,36100000.0
2007-02-06 23:36:00,236.672,236.683,236.654,236.666,51400000.0
2007-02-06 23:37:00,236.665,236.665,236.609,236.657,52700000.0
2007-02-06 23:38:00,236.668,236.668,236.644,236.654,66799999.0
2007-02-06 23:39:00,236.651,236.651,236.605,236.636,41700000.0
2007-02-06 23:40:00,236.646,236.647,236.615,236.615,29600000.0
2007-02-06 23:41:00,236.623,236.636,236.593,236.611,70299999.0
2007-02-06 23:42:00,236.585,236.588,236.559,236.588,47399999.0
2007-02-06 23:43:00,236.59,236.612,236.569,236.605,49800000.0
2007-02-06 23:44:00,236.584,236.588,236.542,236.588,57800001.0
2007-02-06 23:45:00,236.598,236.636,236.586,236.615,59800000.0
2007-02-06 23:46:00,236.576,236.626,236.562,236.624,40200000.0
2007-02-06 23:47:00,236.614,236.683,236.614,236.668,46300000.0
2007-02-06 23:48:00,236.689,236.692,236.664,236.673,74200000.0
2007-02-06 23:49:00,236.679,236.679,236.613,236.617,47700000.0
2007-02-06 23:50:00,236.672,236.673,236.622,236.625,33700000.0
2007-02-06 23:51:00,236.674,236.702,236.656,236.68,33400000.0
2007-02-06 23:52:00,236.68,236.715,236.668,236.674,56499999.0
2007-02-06 23:53:00,236.679,236.679,236.612,236.642,72400000.0
2007-02-06 23:54:00,236.677,236.711,236.674,236.679,36000000.0
2007-02-06 23:55:00,236.68,236.706,236.661,236.706,25800000.0
2007-02-06 23:56:00,236.739,236.739,236.711,236.716,78400000.0
2007-02-06 23:57:00,236.699,236.714,236.676,236.714,59599999.0
2007-02-06 23:58:00,236.714,236.729,236.686,236.686,64100001.0
2007-02-06 23:59:00,236.683,236.683,236.645,236.666,26200000.0
2007-02-07 00:00:00,236.689,236.695,236.67,236.683,37300000.0
2007-02-07 00:01:00,236.667,236.682,236.642,236.682,64000000.0
2007-02-07 00:02:00,236.674,236.685,236.665,236.673,18300000.0
2007-02-07 00:03:00,236.67,236.69,236.648,236.69,36600000.0
2007-02-07 00:04:00,236.682,236.682,236.619,236.645,28900000.0
2007-02-07 00:05:00,236.676,236.684,236.656,236.665,55200000.0
2007-02-07 00:06:00,236.66,236.673,236.647,236.647,29400000.0
2007-02-07 00:07:00,236.693,236.693,236.652,236.652,49400001.0
2007-02-07 00:08:00,236.695,236.695,236.633,236.661,47700000.0
2007-02-07 00:09:00,236.66,236.671,236.628,236.671,27500000.0
2007-02-07 00:10:00,236.678,236.704,236.646,236.649,67200000.0
2007-02-07 00:11:00,236.677,236.709,236.673,236.697,31200000.0
2007-02-07 00:12:00,236.683,236.725,236.675,236.71,58900000.0
2007-02-07 00:13:00,236.71,236.735,236.68,236.703,38400000.0
2007-02-07 00:14:00,236.717,236.742,236.698,236.72,79200001.0
2007-02-07 00:15:00,236.717,236.717,236.641,236.641,42299999.0
2007-02-07 00:16:00,236.607,236.64,236.598,236.632,41000000.0
2007-02-07 00:17:00,236.629,236.673,236.628,236.673,59900000.0
2007-02-07 00:18:00,236.655,236.655,236.617,236.633,41600000.0
2007-02-07 00:19:00,236.665,236.671,236.622,236.655,40400000.0
2007-02-07 00:20:00,236.641,236.641,236.597,236.622,78800000.0
2007-02-07 00:21:00,236.641,236.648,236.625,236.629,46200000.0
2007-02-07 00:22:00,236.621,236.643,236.618,236.63,37300000.0
2007-02-07 00:23:00,236.614,236.614,236.574,236.609,84699999.0
2007-02-07 00:24:00,236.616,236.627,236.607,236.62,50700000.0
2007-02-07 00:25:00,236.631,236.641,236.62,236.629,44400000.0
2007-02-07 00:26:00,236.617,236.684,236.612,236.671,49800000.0
2007-02-07 00:27:00,236.655,236.687,236.622,236.622,49100000.0
2007-02-07 00:28:00,236.605,236.624,236.594,236.624,46300000.0
2007-02-07 00:29:00,236.613,236.63,236.589,236.589,82199999.0
2007-02-07 00:30:00,236.568,236.592,236.549,236.592,17300000.0
2007-02-07 00:31:00,236.615,236.619,236.582,236.582,61299999.0
2007-02-07 00:32:00,236.601,236.601,236.581,236.591,46200000.0
2007-02-07 00:33:00,236.594,236.621,236.584,236.62,47900000.0
2007-02-07 00:34:00,236.627,236.636,236.605,236.606,57300000.0
2007-02-07 00:35:00,236.588,236.593,236.541,236.575,66000001.0
2007-02-07 00:36:00,236.53,236.586,236.53,236.582,57300000.0
2007-02-07 00:37:00,236.584,236.584,236.545,236.563,42000000.0
2007-02-07 00:38:00,236.577,236.591,236.559,236.57,33700000.0
2007-02-07 00:39:00,236.564,236.626,236.549,236.618,49200000.0
2007-02-07 00:40:00,236.612,236.633,236.603,236.603,74500000.0
2007-02-07 00:41:00,236.632,236.633,236.601,236.601,18100000.0
2007-02-07 00:42:00,236.599,236.629,236.586,236.611,27500000.0
2007-02-07 00:43:00,236.582,236.603,236.56,236.584,56900000.0
2007-02-07 00:44:00,236.6,236.625,236.6,236.625,36100000.0
2007-02-07 00:45:00,236.641,236.646,236.563,236.584,75199999.0
2007-02-07 00:46:00,236.564,236.61,236.564,236.585,39900000.0
2007-02-07 00:47:00,236.608,236.631,236.589,236.63,42800000.0
2007-02-07 00:48:00,236.646,236.649,236.639,236.641,38100000.0
2007-02-07 00:49:00,236.608,236.634,236.575,236.621,43900000.0
2007-02-07 00:50:00,236.643,236.651,236.616,236.639,55700001.0
2007-02-07 00:51:00,236.664,236.675,236.629,236.629,37500000.0
2007-02-07 00:52:00,236.628,236.628,236.571,236.602,45100000.0
2007-02-07 00:53:00,236.651,236.651,236.585,236.59,37600000.0
2007-02-07 00:54:00,236.635,236.661,236.603,236.603,49300001.0
2007-02-07 00:55:00,236.609,236.617,236.578,236.602,49699999.0
2007-02-07 00:56:00,236.643,236.648,236.612,236.612,31600000.0
2007-02-07 00:57:00,236.61,236.636,236.609,236.635,59800000.0
2007-02-07 00:58:00,236.61,236.619,236.57,236.597,61900000.0
2007-02-07 00:59:00,236.615,236.623,236.613,236.614,35100000.0
2007-02-07 01:00:00,236.6,236.6,236.539,236.544,35300000.0
2007-02-07 01:01:00,236.547,236.548,236.484,236.506,57900000.0
2007-02-07 01:02:00,236.519,236.571,236.515,236.561,51400000.0
2007-02-07 01:03:00,236.569,236.641,236.569,236.639,36100000.0
2007-02-07 01:04:00,236.623,236.634,236.588,236.604,84700000.0
2007-02-07 01:05:00,236.623,236.636,236.623,236.636,16900000.0
2007-02-07 01:06:00,236.628,236.633,236.618,236.63,47500000.0
2007-02-07 01:07:00,236.647,236.653,236.586,236.587,50300000.0
2007-02-07 01:08:00,236.607,236.621,236.592,236.604,39200000.0
2007-02-07 01:09:00,236.615,236.641,236.615,236.626,28400000.0
2007-02-07 01:10:00,236.623,236.646,236.62,236.633,46200000.0
2007-02-07 01:11:00,236.626,236.626,236.585,236.594,78600001.0
2007-02-07 01:12:00,236.597,236.597,236.552,236.555,64600000.0
2007-02-07 01:13:00,236.562,236.57,236.541,236.559,33700000.0
2007-02-07 01:14:00,236.572,236.602,236.572,236.582,88100001.0
2007-02-07 01:15:00,236.605,236.607,236.558,236.565,70799999.0
2007-02-07 01:16:00,236.58,236.606,236.573,236.606,86900000.0
2007-02-07 01:17:00,236.587,236.604,236.562,236.585,32200000.0
2007-02-07 01:18:00,236.55,236.568,236.537,236.553,39500000.0
2007-02-07 01:19:00,236.57,236.579,236.552,236.559,42200000.0
2007-02-07 01:20:00,236.546,236.546,236.493,236.532,74600000.0
2007-02-07 01:21:00,236.536,236.546,236.503,236.505,73700001.0
2007-02-07 01:22:00,236.546,236.546,236.508,236.525,47800001.0
2007-02-07 01:23:00,236.539,236.54,236.513,236.54,40000000.0
2007-02-07 01:24:00,236.534,236.543,236.508,236.535,40900000.0
2007-02-07 01:25:00,236.526,236.536,236.521,236.536,51300001.0
2007-02-07 01:26:00,236.526,236.562,236.514,236.562,65899999.0
2007-02-07 01:27:00,236.542,236.545,236.515,236.515,54400000.0
2007-02-07 01:28:00,236.533,236.534,236.518,236.518,25200000.0
2007-02-07 01:29:00,236.504,236.507,236.454,236.494,44600000.0
2007-02-07 01:30:00,236.501,236.503,236.473,236.491,49899999.0
2007-02-07 01:31:00,236.495,236.566,236.495,236.544,41800000.0
2007-02-07 01:32:00,236.562,236.569,236.514,236.514,57300000.0
2007-02-07 01:33:00,236.578,236.587,236.56,236.57,86300001.0
2007-02-07 01:34:00,236.589,236.596,236.589,236.594,48900001.0
2007-02-07 01:35:00,236.599,236.604,236.588,236.588,37600000.0
2007-02-07 01:36:00,236.586,236.586,236.546,236.572,33100000.0
2007-02-07 01:37:00,236.581,236.581,236.557,236.568,24000000.0
2007-02-07 01:38:00,236.558,236.558,236.55,236.55,37300000.0
2007-02-07 01:39:00,236.546,236.586,236.535,236.554,47900000.0
2007-02-07 01:40:00,236.576,236.597,236.558,236.57,85300000.0
2007-02-07 01:41:00,236.552,236.552,236.505,236.505,24300000.0
2007-02-07 01:42:00,236.561,236.573,236.54,236.559,30500000.0
2007-02-07 01:43:00,236.551,236.559,236.545,236.555,23900000.0
2007-02-07 01:44:00,236.546,236.546,236.506,236.532,18300000.0
2007-02-07 01:45:00,236.548,236.568,236.524,236.568,27900000.0
2007-02-07 01:46:00,236.572,236.589,236.52,236.575,53999999.0
2007-02-07 01:47:00,236.57,236.576,236.556,236.573,44100000.0
2007-02-07 01:48:00,236.562,236.569,236.528,236.528,46400000.0
2007-02-07 01:49:00,236.554,236.56,236.539,236.56,49500000.0
2007-02-07 01:50:00,236.575,236.575,236.552,236.558,57900000.0
2007-02-07 01:51:00,236.551,236.574,236.544,236.563,43800000.0
2007-02-07 01:52:00,236.559,236.577,236.547,236.565,61300001.0
2007-02-07 01:53:00,236.564,236.595,236.541,236.541,50700000.0
2007-02-07 01:54:00,236.577,236.589,236.561,236.564,50800000.0
2007-02-07 01:55:00,236.57,236.585,236.559,236.572,52600000.0
2007-02-07 01:56:00,236.587,236.587,236.559,236.559,44100000.0
2007-02-07 01:57:00,236.581,236.602,236.572,236.572,76100001.0
2007-02-07 01:58:00,236.576,236.582,236.568,236.574,79600001.0
2007-02-07 01:59:00,236.587,236.61,236.583,236.607,42500000.0
2007-02-07 02:00:00,236.575,236.575,236.519,236.519,17600000.0
2007-02-07 02:01:00,236.526,236.596,236.526,236.58,62900000.0
2007-02-07 02:02:00,236.583,236.618,236.577,236.607,31200000.0
2007-02-07 02:03:00,236.599,236.603,236.581,236.599,38900000.0
2007-02-07 02:04:00,236.598,236.617,236.551,236.612,14900000.0
2007-02-07 02:05:00,236.625,236.625,236.607,236.615,30000000.0
2007-02-07 02:06:00,236.598,236.616,236.579,236.616,49000000.0
2007-02-07 02:07:00,236.601,236.647,236.601,236.63,36100000.0
2007-02-07 02:08:00,236.607,236.619,236.588,236.617,63100000.0
2007-02-07 02:09:00,236.62,236.62,236.603,236.603,43000000.0
2007-02-07 02:10:00,236.635,236.656,236.635,236.644,57100000.0
2007-02-07 02:11:00,236.659,236.667,236.654,236.665,61900000.0
2007-02-07 02:12:00,236.673,236.695,236.661,236.695,60300000.0
2007-02-07 02:13:00,236.677,236.7,236.643,236.686,72100000.0
2007-02-07 02:14:00,236.691,236.713,236.686,236.709,41800000.0
2007-02-07 02:15:00,236.708,236.736,236.702,236.72,48300000.0
2007-02-07 02:16:00,236.731,236.731,236.672,236.685,45300000.0
2007-02-07 02:17:00,236.705,236.719,236.68,236.714,56300000.0
2007-02-07 02:18:00,236.703,236.704,236.677,236.684,55800001.0
2007-02-07 02:19:00,236.66,236.661,236.624,236.658,25300000.0
2007-02-07 02:20:00,236.682,236.689,236.659,236.689,29100000.0
2007-02-07 02:21:00,236.68,236.724,236.638,236.724,47000000.0
2007-02-07 02:22:00,236.737,236.737,236.673,236.673,52200000.0
2007-02-07 02:23:00,236.665,236.699,236.641,236.683,26200000.0
2007-02-07 02:24:00,236.689,236.692,236.676,236.689,54400000.0
2007-02-07 02:25:00,236.69,236.71,236.666,236.7,38300000.0
2007-02-07 02:26:00,236.705,236.722,236.674,236.674,47300000.0
2007-02-07 02:27:00,236.665,236.697,236.661,236.697,82100001.0
2007-02-07 02:28:00,236.698,236.698,236.617,236.676,49099999.0
2007-02-07 02:29:00,236.695,236.695,236.675,236.675,75799999.0
2007-02-07 02:30:00,236.676,236.72,236.676,236.688,53600000.0
2007-02-07 02:31:00,236.711,236.711,236.689,236.689,52200000.0
2007-02-07 02:32:00,236.682,236.699,236.656,236.656,29500000.0
2007-02-07 02:33:00,236.653,236.658,236.628,236.637,51400000.0
2007-02-07 02:34:00,236.639,236.639,236.62,236.63,18600000.0
2007-02-07 02:35:00,236.634,236.637,236.603,236.635,76299999.0
2007-02-07 02:36:00,236.621,236.631,236.578,236.631,82200000.0
2007-02-07 02:37:00,236.62,236.626,236.598,236.626,51800000.0
2007-02-07 02:38:00,236.609,236.672,236.609,236.661,56800000.0
2007-02-07 02:39:00,236.691,236.714,236.679,236.714,56100000.0
2007-02-07 02:40:00,236.697,236.697,236.647,236.647,69000000.0
2007-02-07 02:41:00,236.675,236.69,236.671,236.677,53100000.0
2007-02-07 02:42:00,236.667,236.707,236.662,236.662,45100000.0
2007-02-07 02:43:00,236.663,236.663,236.627,236.644,38300000.0
2007-02-07 02:44:00,236.643,236.653,236.611,236.637,80599999.0
2007-02-07 02:45:00,236.643,236.659,236.632,236.659,71299999.0
2007-02-07 02:46:00,236.598,236.644,236.598,236.62,64499998.0
2007-02-07 02:47:00,236.623,236.649,236.619,236.626,109100002.0
2007-02-07 02:48:00,236.611,236.629,236.601,236.601,59500000.0
2007-02-07 02:49:00,236.606,236.619,236.588,236.6,64399999.0
2007-02-07 02:50:00,236.587,236.602,236.578,236.596,52499999.0
2007-02-07 02:51:00,236.598,236.614,236.549,236.6,64500001.0
2007-02-07 02:52:00,236.588,236.618,236.588,236.604,47900000.0
2007-02-07 02:53:00,236.605,236.605,236.567,236.576,61899999.0
2007-02-07 02:54:00,236.566,236.62,236.566,236.62,52000000.0
2007-02-07 02:55:00,236.614,236.63,236.552,236.557,30100000.0
2007-02-07 02:56:00,236.557,236.62,236.557,236.599,47900000.0
2007-02-07 02:57:00,236.607,236.635,236.607,236.635,34700000.0
2007-02-07 02:58:00,236.643,236.692,236.64,236.692,39600000.0
2007-02-07 02:59:00,236.694,236.701,236.681,236.699,118399999.0
2007-02-07 03:00:00,236.666,236.683,236.656,236.656,49399999.0
2007-02-07 03:01:00,236.668,236.668,236.636,236.646,27900000.0
2007-02-07 03:02:00,236.657,236.657,236.601,236.617,66300000.0
2007-02-07 03:03:00,236.604,236.641,236.597,236.632,75300000.0
2007-02-07 03:04:00,236.638,236.668,236.628,236.668,64500000.0
2007-02-07 03:05:00,236.664,236.664,236.647,236.647,42400000.0
2007-02-07 03:06:00,236.621,236.675,236.616,236.675,53700000.0
2007-02-07 03:07:00,236.652,236.653,236.599,236.603,26400000.0
2007-02-07 03:08:00,236.652,236.652,236.633,236.633,72899999.0
2007-02-07 03:09:00,236.622,236.622,236.586,236.598,64200000.0
2007-02-07 03:10:00,236.584,236.612,236.578,236.594,41800001.0
2007-02-07 03:11:00,236.581,236.601,236.554,236.59,52900000.0
2007-02-07 03:12:00,236.567,236.567,236.526,236.564,54599999.0
2007-02-07 03:13:00,236.578,236.584,236.566,236.576,51100001.0
2007-02-07 03:14:00,236.568,236.604,236.568,236.59,45900000.0
2007-02-07 03:15:00,236.594,236.612,236.533,236.547,36600000.0
2007-02-07 03:16:00,236.543,236.604,236.543,236.604,43799999.0
2007-02-07 03:17:00,236.59,236.604,236.585,236.598,56000001.0
2007-02-07 03:18:00,236.599,236.624,236.567,236.587,64800000.0
2007-02-07 03:19:00,236.588,236.607,236.582,236.607,61800000.0
2007-02-07 03:20:00,236.571,236.622,236.565,236.607,32500000.0
2007-02-07 03:21:00,236.607,236.615,236.575,236.595,56900000.0
2007-02-07 03:22:00,236.576,236.594,236.567,236.587,124999999.0
2007-02-07 03:23:00,236.578,236.592,236.572,236.573,55800000.0
2007-02-07 03:24:00,236.578,236.582,236.56,236.582,78999999.0
2007-02-07 03:25:00,236.584,236.608,236.58,236.606,37000000.0
2007-02-07 03:26:00,236.6,236.618,236.597,236.616,20300000.0
2007-02-07 03:27:00,236.575,236.607,236.569,236.607,19600000.0
2007-02-07 03:28:00,236.627,236.627,236.556,236.596,33500000.0
2007-02-07 03:29:00,236.59,236.59,236.528,236.528,22900000.0
2007-02-07 03:30:00,236.544,236.547,236.515,236.528,56900000.0
2007-02-07 03:31:00,236.532,236.541,236.524,236.524,78899999.0
2007-02-07 03:32:00,236.51,236.514,236.485,236.485,29000000.0
2007-02-07 03:33:00,236.47,236.47,236.424,236.424,50699999.0
2007-02-07 03:34:00,236.408,236.432,236.408,236.412,56200000.0
2007-02-07 03:35:00,236.38,236.414,236.378,236.408,53500001.0
2007-02-07 03:36:00,236.405,236.455,236.395,236.448,58600000.0
2007-02-07 03:37:00,236.48,236.491,236.477,236.477,46399999.0
2007-02-07 03:38:00,236.476,236.48,236.451,236.466,15700000.0
2007-02-07 03:39:00,236.463,236.487,236.455,236.487,28400000.0
2007-02-07 03:40:00,236.489,236.502,236.477,236.482,43000000.0
2007-02-07 03:41:00,236.479,236.498,236.445,236.448,61200000.0
2007-02-07 03:42:00,236.49,236.515,236.475,236.476,79800000.0
2007-02-07 03:43:00,236.487,236.523,236.487,236.51,63800000.0
2007-02-07 03:44:00,236.514,236.539,236.495,236.533,49400000.0
2007-02-07 03:45:00,236.52,236.527,236.503,236.527,29399999.0
2007-02-07 03:46:00,236.551,236.562,236.495,236.535,36800000.0
2007-02-07 03:47:00,236.557,236.563,236.51,236.51,98900000.0
2007-02-07 03:48:00,236.559,236.559,236.519,236.544,51900000.0
2007-02-07 03:49:00,236.556,236.56,236.519,236.519,22700000.0
2007-02-07 03:50:00,236.553,236.564,236.549,236.556,31600000.0
2007-02-07 03:51:00,236.559,236.563,236.55,236.557,51100000.0
2007-02-07 03:52:00,236.533,236.582,236.533,236.58,44100000.0
2007-02-07 03:53:00,236.577,236.596,236.577,236.596,25500000.0
2007-02-07 03:54:00,236.583,236.6,236.564,236.6,49000000.0
2007-02-07 03:55:00,236.623,236.633,236.6,236.614,39600000.0
2007-02-07 03:56:00,236.619,236.635,236.549,236.549,51600000.0
2007-02-07 03:57:00,236.546,236.582,236.546,236.576,42700000.0
2007-02-07 03:58:00,236.565,236.59,236.564,236.59,93700000.0
2007-02-07 03:59:00,236.589,236.615,236.587,236.6,28100000.0
2007-02-07 04:00:00,236.577,236.587,236.554,236.57,34000000.0
2007-02-07 04:01:00,236.569,236.585,236.53,236.53,33700000.0
2007-02-07 04:02:00,236.51,236.617,236.51,236.603,55900001.0
2007-02-07 04:03:00,236.594,236.621,236.577,236.61,77299999.0
2007-02-07 04:04:00,236.613,236.632,236.606,236.625,27500000.0
2007-02-07 04:05:00,236.627,236.628,236.61,236.618,65100000.0
2007-02-07 04:06:00,236.608,236.636,236.579,236.63,48300000.0
2007-02-07 04:07:00,236.643,236.647,236.577,236.628,40000000.0
2007-02-07 04:08:00,236.631,236.638,236.618,236.638,68200000.0
2007-02-07 04:09:00,236.644,236.653,236.589,236.589,73299999.0
2007-02-07 04:10:00,236.656,236.688,236.649,236.674,61800000.0
2007-02-07 04:11:00,236.687,236.707,236.681,236.684,32400000.0
2007-02-07 04:12:00,236.671,236.702,236.671,236.689,80500001.0
2007-02-07 04:13:00,236.685,236.706,236.685,236.705,40400000.0
2007-02-07 04:14:00,236.691,236.72,236.691,236.7,80899998.0
2007-02-07 04:15:00,236.732,236.747,236.691,236.747,98400000.0
2007-02-07 04:16:00,236.716,236.726,236.694,236.722,41700000.0
2007-02-07 04:17:00,236.708,236.774,236.689,236.774,65600001.0
2007-02-07 04:18:00,236.789,236.789,236.741,236.761,101000000.0
2007-02-07 04:19:00,236.728,236.74,236.694,236.738,52300000.0
2007-02-07 04:20:00,236.735,236.735,236.719,236.72,54300000.0
2007-02-07 04:21:00,236.721,236.735,236.699,236.699,45000000.0
2007-02-07 04:22:00,236.687,236.694,236.675,236.677,31500000.0
2007-02-07 04:23:00,236.674,236.698,236.653,236.692,37000000.0
2007-02-07 04:24:00,236.704,236.73,236.662,236.73,98900001.0
2007-02-07 04:25:00,236.723,236.736,236.722,236.73,56900001.0
2007-02-07 04:26:00,236.719,236.726,236.703,236.726,19800000.0
2007-02-07 04:27:00,236.643,236.718,236.643,236.718,64300000.0
2007-02-07 04:28:00,236.709,236.709,236.663,236.671,22300000.0
2007-02-07 04:29:00,236.695,236.716,236.695,236.707,38000000.0
2007-02-07 04:30:00,236.692,236.692,236.644,236.683,41100000.0
2007-02-07 04:31:00,236.701,236.711,236.676,236.706,27200000.0
2007-02-07 04:32:00,236.677,236.677,236.627,236.658,37800000.0
2007-02-07 04:33:00,236.66,236.669,236.614,236.614,59400000.0
2007-02-07 04:34:00,236.651,236.742,236.645,236.741,38400000.0
2007-02-07 04:35:00,236.736,236.736,236.709,236.715,30000001.0
2007-02-07 04:36:00,236.71,236.735,236.705,236.706,28300000.0
2007-02-07 04:37:00,236.696,236.727,236.677,236.727,78900001.0
2007-02-07 04:38:00,236.744,236.744,236.695,236.712,84499999.0
2007-02-07 04:39:00,236.701,236.75,236.689,236.75,49599999.0
2007-02-07 04:40:00,236.737,236.738,236.715,236.734,91500000.0
2007-02-07 04:41:00,236.73,236.747,236.716,236.72,43300000.0
2007-02-07 04:42:00,236.72,236.749,236.72,236.738,62100000.0
2007-02-07 04:43:00,236.74,236.74,236.69,236.738,28800000.0
2007-02-07 04:44:00,236.747,236.747,236.686,236.726,43100000.0
2007-02-07 04:45:00,236.723,236.738,236.699,236.738,45800000.0
2007-02-07 04:46:00,236.733,236.744,236.719,236.72,42200001.0
2007-02-07 04:47:00,236.704,236.713,236.681,236.702,57500000.0
2007-02-07 04:48:00,236.738,236.738,236.696,236.696,39100000.0
2007-02-07 04:49:00,236.716,236.716,236.673,236.692,51900000.0
2007-02-07 04:50:00,236.689,236.735,236.689,236.725,59800001.0
2007-02-07 04:51:00,236.724,236.748,236.694,236.748,43400000.0
2007-02-07 04:52:00,236.734,236.74,236.719,236.74,83500000.0
2007-02-07 04:53:00,236.745,236.748,236.706,236.733,104000000.0
2007-02-07 04:54:00,236.74,236.759,236.727,236.759,50600000.0
2007-02-07 04:55:00,236.748,236.748,236.73,236.738,29300000.0
2007-02-07 04:56:00,236.737,236.752,236.721,236.743,26300000.0
2007-02-07 04:57:00,236.739,236.754,236.732,236.751,68400000.0
2007-02-07 04:58:00,236.735,236.763,236.735,236.76,55600000.0
2007-02-07 04:59:00,236.767,236.779,236.752,236.779,44500000.0
2007-02-07 05:00:00,236.771,236.797,236.741,236.77,27600000.0
2007-02-07 05:01:00,236.77,236.792,236.761,236.761,41800000.0
2007-02-07 05:02:00,236.759,236.776,236.738,236.776,62500000.0
2007-02-07 05:03:00,236.792,236.796,236.775,236.783,52200000.0
2007-02-07 05:04:00,236.786,236.786,236.77,236.779,21000000.0
2007-02-07 05:05:00,236.762,236.776,236.736,236.738,55900000.0
2007-02-07 05:06:00,236.756,236.772,236.711,236.711,50500000.0
2007-02-07 05:07:00,236.757,236.777,236.757,236.775,45000000.0
2007-02-07 05:08:00,236.752,236.77,236.726,236.768,73200000.0
2007-02-07 05:09:00,236.771,236.78,236.748,236.777,40200000.0
2007-02-07 05:10:00,236.772,236.787,236.75,236.771,74700000.0
2007-02-07 05:11:00,236.744,236.775,236.726,236.775,55400000.0
2007-02-07 05:12:00,236.757,236.765,236.715,236.765,95800001.0
2007-02-07 05:13:00,236.753,236.76,236.695,236.76,66600000.0
2007-02-07 05:14:00,236.752,236.775,236.738,236.774,47300001.0
2007-02-07 05:15:00,236.773,236.773,236.753,236.753,31900000.0
2007-02-07 05:16:00,236.749,236.761,236.735,236.743,60500001.0
2007-02-07 05:17:00,236.728,236.778,236.727,236.773,39000000.0
2007-02-07 05:18:00,236.777,236.777,236.736,236.743,55099999.0
2007-02-07 05:19:00,236.744,236.775,236.738,236.764,87300002.0
2007-02-07 05:20:00,236.768,236.774,236.744,236.759,36700000.0
2007-02-07 05:21:00,236.761,236.778,236.746,236.761,42800000.0
2007-02-07 05:22:00,236.78,236.784,236.767,236.771,65100001.0
2007-02-07 05:23:00,236.792,236.8,236.768,236.789,48500000.0
2007-02-07 05:24:00,236.787,236.792,236.759,236.77,89200000.0
2007-02-07 05:25:00,236.775,236.788,236.751,236.788,66100000.0
2007-02-07 05:26:00,236.782,236.806,236.771,236.789,66799999.0
2007-02-07 05:27:00,236.809,236.821,236.805,236.818,70900000.0
2007-02-07 05:28:00,236.804,236.818,236.785,236.808,72800001.0
2007-02-07 05:29:00,236.801,236.812,236.778,236.799,43900000.0
2007-02-07 05:30:00,236.815,236.823,236.791,236.823,45000000.0
2007-02-07 05:31:00,236.814,236.832,236.802,236.83,32600000.0
2007-02-07 05:32:00,236.836,236.837,236.788,236.793,79699998.0
2007-02-07 05:33:00,236.825,236.83,236.813,236.813,28200000.0
2007-02-07 05:34:00,236.814,236.814,236.799,236.81,41200000.0
2007-02-07 05:35:00,236.808,236.821,236.784,236.799,53800000.0
2007-02-07 05:36:00,236.796,236.826,236.788,236.812,71999999.0
2007-02-07 05:37:00,236.779,236.804,236.766,236.787,74200001.0
2007-02-07 05:38:00,236.791,236.817,236.775,236.817,49700000.0
2007-02-07 05:39:00,236.784,236.806,236.784,236.804,41300000.0
2007-02-07 05:40:00,236.826,236.827,236.806,236.82,56200000.0
2007-02-07 05:41:00,236.802,236.828,236.771,236.792,49899999.0
2007-02-07 05:42:00,236.789,236.799,236.777,236.793,41700000.0
2007-02-07 05:43:00,236.791,236.811,236.773,236.796,65900000.0
2007-02-07 05:44:00,236.837,236.837,236.795,236.81,50800001.0
2007-02-07 05:45:00,236.813,236.821,236.801,236.815,65699999.0
2007-02-07 05:46:00,236.832,236.839,236.814,236.828,55600000.0
2007-02-07 05:47:00,236.828,236.832,236.811,236.819,40800000.0
2007-02-07 05:48:00,236.811,236.824,236.786,236.824,58799999.0
2007-02-07 05:49:00,236.804,236.888,236.797,236.888,51600001.0
2007-02-07 05:50:00,236.878,236.93,236.878,236.912,84500001.0
2007-02-07 05:51:00,236.904,236.904,236.866,236.866,36400000.0
2007-02-07 05:52:00,236.892,236.892,236.872,236.891,83499999.0
2007-02-07 05:53:00,236.885,236.901,236.885,236.901,35899999.0
2007-02-07 05:54:00,236.902,236.904,236.855,236.884,27600000.0
2007-02-07 05:55:00,236.886,236.886,236.859,236.861,49100000.0
2007-02-07 05:56:00,236.858,236.861,236.804,236.838,42100000.0
2007-02-07 05:57:00,236.855,236.885,236.834,236.873,55900000.0
2007-02-07 05:58:00,236.876,236.876,236.821,236.828,47300000.0
2007-02-07 05:59:00,236.863,236.88,236.852,236.852,59900000.0
2007-02-07 06:00:00,236.867,236.867,236.819,236.829,22600000.0
2007-02-07 06:01:00,236.794,236.829,236.779,236.81,41800000.0
2007-02-07 06:02:00,236.758,236.813,236.753,236.813,63400001.0
2007-02-07 06:03:00,236.82,236.82,236.775,236.79,37000000.0
2007-02-07 06:04:00,236.792,236.809,236.788,236.793,61400000.0
2007-02-07 06:05:00,236.795,236.805,236.793,236.805,25900000.0
2007-02-07 06:06:00,236.794,236.816,236.783,236.81,65300000.0
2007-02-07 06:07:00,236.802,236.823,236.793,236.81,60000001.0
2007-02-07 06:08:00,236.813,236.821,236.788,236.816,51200000.0
2007-02-07 06:09:00,236.812,236.83,236.807,236.817,48700000.0
2007-02-07 06:10:00,236.828,236.835,236.815,236.835,39900000.0
2007-02-07 06:11:00,236.83,236.84,236.815,236.83,53400000.0
2007-02-07 06:12:00,236.836,236.859,236.836,236.839,27900000.0
2007-02-07 06:13:00,236.834,236.853,236.832,236.842,39100000.0
2007-02-07 06:14:00,236.843,236.847,236.832,236.839,53100000.0
2007-02-07 06:15:00,236.848,236.86,236.842,236.854,75299998.0
2007-02-07 06:16:00,236.837,236.86,236.823,236.846,53400000.0
2007-02-07 06:17:00,236.845,236.845,236.835,236.84,42800000.0
2007-02-07 06:18:00,236.813,236.851,236.813,236.849,49699999.0
2007-02-07 06:19:00,236.843,236.843,236.8,236.8,48200000.0
2007-02-07 06:20:00,236.801,236.803,236.787,236.792,66200000.0
2007-02-07 06:21:00,236.774,236.811,236.772,236.802,51900000.0
2007-02-07 06:22:00,236.797,236.811,236.721,236.721,44600000.0
2007-02-07 06:23:00,236.801,236.801,236.761,236.761,36300000.0
2007-02-07 06:24:00,236.752,236.765,236.704,236.704,27400000.0
2007-02-07 06:25:00,236.714,236.752,236.714,236.731,29500000.0
2007-02-07 06:26:00,236.76,236.775,236.755,236.775,55800000.0
2007-02-07 06:27:00,236.762,236.782,236.731,236.777,44099999.0
2007-02-07 06:28:00,236.761,236.761,236.7,236.733,63200001.0
2007-02-07 06:29:00,236.75,236.75,236.725,236.725,61900000.0
2007-02-07 06:30:00,236.721,236.721,236.68,236.68,26100000.0
2007-02-07 06:31:00,236.684,236.69,236.661,236.677,65999999.0
2007-02-07 06:32:00,236.684,236.701,236.627,236.627,25500000.0
2007-02-07 06:33:00,236.684,236.696,236.663,236.695,83100000.0
2007-02-07 06:34:00,236.714,236.742,236.714,236.742,58200001.0
2007-02-07 06:35:00,236.73,236.737,236.707,236.72,55200000.0
2007-02-07 06:36:00,236.688,236.736,236.682,236.73,24100000.0
2007-02-07 06:37:00,236.729,236.729,236.698,236.699,58400001.0
2007-02-07 06:38:00,236.721,236.737,236.691,236.712,96900000.0
2007-02-07 06:39:00,236.72,236.747,236.72,236.737,45600000.0
2007-02-07 06:40:00,236.722,236.732,236.712,236.718,67800001.0
2007-02-07 06:41:00,236.707,236.713,236.696,236.696,16800000.0
2007-02-07 06:42:00,236.693,236.709,236.693,236.709,43200000.0
2007-02-07 06:43:00,236.699,236.711,236.664,236.711,28900000.0
2007-02-07 06:44:00,236.725,236.725,236.7,236.705,41500000.0
2007-02-07 06:45:00,236.697,236.699,236.677,236.684,56800001.0
2007-02-07 06:46:00,236.674,236.702,236.66,236.7,75299999.0
2007-02-07 06:47:00,236.684,236.684,236.64,236.652,16100000.0
2007-02-07 06:48:00,236.689,236.707,236.663,236.707,93500002.0
2007-02-07 06:49:00,236.661,236.7,236.658,236.692,31500000.0
2007-02-07 06:50:00,236.687,236.687,236.674,236.68,36800000.0
2007-02-07 06:51:00,236.71,236.71,236.687,236.698,47100000.0
2007-02-07 06:52:00,236.693,236.698,236.646,236.698,55800000.0
2007-02-07 06:53:00,236.693,236.693,236.658,236.682,51400000.0
2007-02-07 06:54:00,236.67,236.693,236.666,236.684,63900000.0
2007-02-07 06:55:00,236.681,236.699,236.653,236.653,25700000.0
2007-02-07 06:56:00,236.663,236.687,236.663,236.687,50100001.0
2007-02-07 06:57:00,236.669,236.691,236.654,236.691,58200000.0
2007-02-07 06:58:00,236.678,236.69,236.678,236.69,38700001.0
2007-02-07 06:59:00,236.686,236.698,236.668,236.698,67300000.0
2007-02-07 07:00:00,236.704,236.712,236.691,236.699,37500000.0
2007-02-07 07:01:00,236.68,236.694,236.654,236.669,67900000.0
2007-02-07 07:02:00,236.7,236.705,236.628,236.688,60099999.0
2007-02-07 07:03:00,236.7,236.718,236.69,236.718,70400000.0
2007-02-07 07:04:00,236.706,236.743,236.685,236.73,46400000.0
2007-02-07 07:05:00,236.731,236.732,236.676,236.732,63300000.0
2007-02-07 07:06:00,236.748,236.758,236.7,236.723,66699999.0
2007-02-07 07:07:00,236.727,236.736,236.676,236.676,28700000.0
2007-02-07 07:08:00,236.738,236.738,236.7,236.701,29400000.0
2007-02-07 07:09:00,236.751,236.751,236.716,236.716,62000001.0
2007-02-07 07:10:00,236.734,236.738,236.72,236.728,50400000.0
2007-02-07 07:11:00,236.723,236.74,236.723,236.73,33000000.0
2007-02-07 07:12:00,236.717,236.759,236.699,236.759,46100000.0
2007-02-07 07:13:00,236.758,236.829,236.758,236.822,36000000.0
2007-02-07 07:14:00,236.834,236.842,236.785,236.785,34100000.0
2007-02-07 07:15:00,236.847,236.847,236.826,236.826,72500000.0
2007-02-07 07:16:00,236.815,236.833,236.791,236.827,87500000.0
2007-02-07 07:17:00,236.815,236.815,236.787,236.802,20800000.0
2007-02-07 07:18:00,236.811,236.819,236.785,236.785,49500000.0
2007-02-07 07:19:00,236.763,236.804,236.753,236.804,44000000.0
2007-02-07 07:20:00,236.798,236.832,236.778,236.832,66500001.0
2007-02-07 07:21:00,236.806,236.812,236.779,236.787,60300000.0
2007-02-07 07:22:00,236.799,236.815,236.799,236.813,53500001.0
2007-02-07 07:23:00,236.811,236.833,236.804,236.833,61900000.0
2007-02-07 07:24:00,236.829,236.831,236.789,236.789,35200000.0
2007-02-07 07:25:00,236.779,236.818,236.779,236.814,72799999.0
2007-02-07 07:26:00,236.846,236.846,236.807,236.809,37400001.0
2007-02-07 07:27:00,236.8,236.822,236.794,236.822,67300001.0
2007-02-07 07:28:00,236.826,236.826,236.784,236.826,79399999.0
2007-02-07 07:29:00,236.84,236.84,236.82,236.835,54700000.0
2007-02-07 07:30:00,236.822,236.822,236.802,236.802,42700001.0
2007-02-07 07:31:00,236.827,236.83,236.799,236.83,68700000.0
2007-02-07 07:32:00,236.821,236.838,236.799,236.838,68299999.0
2007-02-07 07:33:00,236.819,236.837,236.816,236.837,33200000.0
2007-02-07 07:34:00,236.828,236.831,236.791,236.831,40600000.0
2007-02-07 07:35:00,236.862,236.862,236.811,236.823,45900000.0
2007-02-07 07:36:00,236.858,236.858,236.8,236.836,37600000.0
2007-02-07 07:37:00,236.821,236.849,236.82,236.828,47099999.0
2007-02-07 07:38:00,236.844,236.859,236.835,236.835,39900000.0
2007-02-07 07:39:00,236.833,236.833,236.774,236.774,55900000.0
2007-02-07 07:40:00,236.82,236.833,236.78,236.833,36000000.0
2007-02-07 07:41:00,236.839,236.843,236.835,236.835,38800000.0
2007-02-07 07:42:00,236.821,236.839,236.792,236.801,44100000.0
2007-02-07 07:43:00,236.821,236.849,236.805,236.849,50100000.0
2007-02-07 07:44:00,236.846,236.85,236.82,236.838,38600000.0
2007-02-07 07:45:00,236.834,236.866,236.826,236.852,47100001.0
2007-02-07 07:46:00,236.841,236.863,236.82,236.859,50900000.0
2007-02-07 07:47:00,236.857,236.866,236.839,236.862,71200000.0
2007-02-07 07:48:00,236.857,236.869,236.853,236.864,64300000.0
2007-02-07 07:49:00,236.856,236.876,236.84,236.876,22700000.0
2007-02-07 07:50:00,236.889,236.924,236.889,236.923,36500000.0
2007-02-07 07:51:00,236.916,236.927,236.878,236.916,45699999.0
2007-02-07 07:52:00,236.905,236.933,236.9,236.917,62900000.0
2007-02-07 07:53:00,236.921,236.923,236.908,236.923,78400001.0
2007-02-07 07:54:00,236.937,236.991,236.937,236.978,62200001.0
2007-02-07 07:55:00,236.939,236.981,236.939,236.958,69100001.0
2007-02-07 07:56:00,236.939,236.949,236.896,236.949,52600001.0
2007-02-07 07:57:00,236.945,236.951,236.9,236.9,26900000.0
2007-02-07 07:58:00,236.942,236.953,236.923,236.945,56500000.0
2007-02-07 07:59:00,236.942,236.958,236.929,236.958,40700001.0
2007-02-07 08:00:00,236.987,237.035,236.987,237.027,28700000.0
2007-02-07 08:01:00,237.042,237.059,236.988,237.052,39900000.0
2007-02-07 08:02:00,237.08,237.084,237.06,237.075,43100000.0
2007-02-07 08:03:00,237.086,237.096,237.044,237.06,44000000.0
2007-02-07 08:04:00,237.053,237.067,237.048,237.048,37100000.0
2007-02-07 08:05:00,237.038,237.093,237.038,237.08,56500000.0
2007-02-07 08:06:00,237.096,237.106,237.076,237.106,42300000.0
2007-02-07 08:07:00,237.101,237.122,237.096,237.11,37800000.0
2007-02-07 08:08:00,237.161,237.228,237.161,237.205,24600000.0
2007-02-07 08:09:00,237.215,237.215,237.185,237.192,57000000.0
2007-02-07 08:10:00,237.197,237.211,237.172,237.179,98600002.0
2007-02-07 08:11:00,237.194,237.204,237.174,237.204,21800000.0
2007-02-07 08:12:00,237.208,237.233,237.205,237.233,55100001.0
2007-02-07 08:13:00,237.226,237.252,237.211,237.251,29800000.0
2007-02-07 08:14:00,237.265,237.285,237.243,237.243,71099999.0
2007-02-07 08:15:00,237.259,237.264,237.235,237.235,66400000.0
2007-02-07 08:16:00,237.256,237.256,237.187,237.187,37000000.0
2007-02-07 08:17:00,237.184,237.213,237.18,237.181,64600001.0
2007-02-07 08:18:00,237.178,237.188,237.159,237.159,56900002.0
2007-02-07 08:19:00,237.163,237.19,237.142,237.19,35800000.0
2007-02-07 08:20:00,237.231,237.247,237.208,237.208,45500000.0
2007-02-07 08:21:00,237.186,237.2,237.164,237.165,87000001.0
2007-02-07 08:22:00,237.177,237.177,237.154,237.154,15500000.0
2007-02-07 08:23:00,237.164,237.212,237.164,237.187,45300000.0
2007-02-07 08:24:00,237.182,237.2,237.17,237.2,67600000.0
2007-02-07 08:25:00,237.172,237.193,237.164,237.167,49700000.0
2007-02-07 08:26:00,237.13,237.162,237.124,237.161,52300000.0
2007-02-07 08:27:00,237.145,237.145,237.063,237.063,22500000.0
2007-02-07 08:28:00,237.067,237.112,237.067,237.109,58400000.0
2007-02-07 08:29:00,237.127,237.13,237.106,237.13,66599999.0
2007-02-07 08:30:00,237.108,237.18,237.108,237.18,51800000.0
2007-02-07 08:31:00,237.176,237.176,237.141,237.167,60200000.0
2007-02-07 08:32:00,237.177,237.21,237.174,237.21,49300000.0
2007-02-07 08:33:00,237.203,237.235,237.183,237.183,79200000.0
2007-02-07 08:34:00,237.184,237.198,237.147,237.156,57700000.0
2007-02-07 08:35:00,237.186,237.192,237.176,237.189,22800000.0
2007-02-07 08:36:00,237.2,237.229,237.189,237.229,28600000.0
2007-02-07 08:37:00,237.23,237.252,237.227,237.252,82000002.0
2007-02-07 08:38:00,237.256,237.261,237.207,237.239,63200000.0
2007-02-07 08:39:00,237.234,237.237,237.208,237.208,24200000.0
2007-02-07 08:40:00,237.219,237.237,237.208,237.234,48200000.0
2007-02-07 08:41:00,237.2,237.201,237.166,237.2,49300000.0
2007-02-07 08:42:00,237.231,237.244,237.212,237.22,71800000.0
2007-02-07 08:43:00,237.222,237.222,237.176,237.176,53700000.0
2007-02-07 08:44:00,237.18,237.18,237.125,237.159,63200000.0
2007-02-07 08:45:00,237.153,237.189,237.13,237.165,60600000.0
2007-02-07 08:46:00,237.171,237.212,237.171,237.191,23200000.0
2007-02-07 08:47:00,237.169,237.202,237.147,237.187,66400000.0
2007-02-07 08:48:00,237.151,237.194,237.146,237.194,44400000.0
2007-02-07 08:49:00,237.199,237.219,237.178,237.215,48500000.0
2007-02-07 08:50:00,237.218,237.232,237.175,237.189,32100001.0
2007-02-07 08:51:00,237.177,237.182,237.166,237.182,41100000.0
2007-02-07 08:52:00,237.194,237.198,237.164,237.198,48000000.0
2007-02-07 08:53:00,237.179,237.202,237.179,237.202,17100000.0
2007-02-07 08:54:00,237.192,237.201,237.165,237.187,29900000.0
2007-02-07 08:55:00,237.205,237.206,237.184,237.2,49600000.0
2007-02-07 08:56:00,237.185,237.202,237.185,237.185,37700000.0
2007-02-07 08:57:00,237.155,237.194,237.136,237.164,53200000.0
2007-02-07 08:58:00,237.125,237.153,237.108,237.125,29400000.0
2007-02-07 08:59:00,237.128,237.128,237.092,237.116,47800001.0
2007-02-07 09:00:00,237.111,237.143,237.111,237.137,59899999.0
2007-02-07 09:01:00,237.107,237.151,237.107,237.151,73399998.0
2007-02-07 09:02:00,237.165,237.181,237.157,237.181,26200000.0
2007-02-07 09:03:00,237.177,237.177,237.134,237.177,28500000.0
2007-02-07 09:04:00,237.156,237.165,237.147,237.156,68900000.0
2007-02-07 09:05:00,237.152,237.157,237.13,237.13,52300001.0
2007-02-07 09:06:00,237.112,237.134,237.112,237.125,29000000.0
2007-02-07 09:07:00,237.124,237.135,237.107,237.107,34900000.0
2007-02-07 09:08:00,237.092,237.105,237.053,237.053,69100002.0
2007-02-07 09:09:00,237.046,237.07,237.042,237.06,44900000.0
2007-02-07 09:10:00,237.092,237.093,237.074,237.082,26900000.0
2007-02-07 09:11:00,237.086,237.096,237.084,237.096,16800000.0
2007-02-07 09:12:00,237.098,237.111,237.085,237.092,34600000.0
2007-02-07 09:13:00,237.09,237.111,237.09,237.108,35900000.0
2007-02-07 09:14:00,237.107,237.119,237.107,237.111,31800000.0
2007-02-07 09:15:00,237.131,237.15,237.131,237.14,29800000.0
2007-02-07 09:16:00,237.127,237.156,237.125,237.156,50499999.0
2007-02-07 09:17:00,237.163,237.169,237.154,237.167,57900000.0
2007-02-07 09:18:00,237.165,237.279,237.152,237.279,49800000.0
2007-02-07 09:19:00,237.281,237.31,237.267,237.31,53500000.0
2007-02-07 09:20:00,237.306,237.306,237.285,237.295,62400000.0
2007-02-07 09:21:00,237.302,237.308,237.254,237.306,42200000.0
2007-02-07 09:22:00,237.319,237.36,237.319,237.355,109000001.0
2007-02-07 09:23:00,237.363,237.363,237.329,237.353,33000000.0
2007-02-07 09:24:00,237.366,237.366,237.317,237.326,38600000.0
2007-02-07 09:25:00,237.33,237.341,237.317,237.337,83800001.0
2007-02-07 09:26:00,237.345,237.345,237.313,237.319,39200000.0
2007-02-07 09:27:00,237.296,237.358,237.289,237.353,61000000.0
2007-02-07 09:28:00,237.353,237.363,237.332,237.363,45000000.0
2007-02-07 09:29:00,237.303,237.337,237.303,237.309,68700000.0
2007-02-07 09:30:00,237.317,237.317,237.309,237.309,32300000.0
2007-02-07 09:31:00,237.32,237.362,237.312,237.362,53500000.0
2007-02-07 09:32:00,237.368,237.376,237.348,237.353,44700000.0
2007-02-07 09:33:00,237.384,237.396,237.373,237.376,16900000.0
2007-02-07 09:34:00,237.395,237.404,237.328,237.328,51800000.0
2007-02-07 09:35:00,237.319,237.361,237.319,237.357,99200000.0
2007-02-07 09:36:00,237.368,237.391,237.356,237.379,32700000.0
2007-02-07 09:37:00,237.375,237.405,237.357,237.405,70100000.0
2007-02-07 09:38:00,237.391,237.403,237.36,237.36,35200000.0
2007-02-07 09:39:00,237.351,237.37,237.34,237.36,44800000.0
2007-02-07 09:40:00,237.346,237.346,237.325,237.336,44000001.0
2007-02-07 09:41:00,237.333,237.342,237.325,237.342,34699999.0
2007-02-07 09:42:00,237.323,237.323,237.291,237.323,41200001.0
2007-02-07 09:43:00,237.343,237.395,237.343,237.395,47000000.0
2007-02-07 09:44:00,237.42,237.437,237.397,237.403,64100000.0
2007-02-07 09:45:00,237.394,237.399,237.382,237.385,36900000.0
2007-02-07 09:46:00,237.381,237.408,237.371,237.408,81900001.0
2007-02-07 09:47:00,237.417,237.417,237.367,237.391,17900000.0
2007-02-07 09:48:00,237.406,237.48,237.406,237.48,33900000.0
2007-02-07 09:49:00,237.489,237.509,237.488,237.503,38900000.0
2007-02-07 09:50:00,237.504,237.521,237.464,237.464,72800000.0
2007-02-07 09:51:00,237.452,237.471,237.439,237.442,37700001.0
2007-02-07 09:52:00,237.442,237.442,237.389,237.419,49900001.0
2007-02-07 09:53:00,237.407,237.416,237.382,237.409,39700000.0
2007-02-07 09:54:00,237.405,237.416,237.346,237.371,71600001.0
2007-02-07 09:55:00,237.381,237.39,237.374,237.385,41400000.0
2007-02-07 09:56:00,237.377,237.392,237.37,237.37,37400000.0
2007-02-07 09:57:00,237.386,237.406,237.386,237.406,55000001.0
2007-02-07 09:58:00,237.434,237.452,237.428,237.437,81199999.0
2007-02-07 09:59:00,237.444,237.444,237.426,237.427,26700000.0
2007-02-07 10:00:00,237.43,237.444,237.41,237.41,63499999.0
2007-02-07 10:01:00,237.397,237.402,237.364,237.388,85100000.0
2007-02-07 10:02:00,237.421,237.422,237.382,237.382,20300000.0
2007-02-07 10:03:00,237.358,237.359,237.346,237.351,39799999.0
2007-02-07 10:04:00,237.343,237.352,237.33,237.352,37500000.0
2007-02-07 10:05:00,237.392,237.398,237.371,237.391,36600000.0
2007-02-07 10:06:00,237.41,237.416,237.39,237.39,38500000.0
2007-02-07 10:07:00,237.401,237.425,237.401,237.41,32000000.0
2007-02-07 10:08:00,237.377,237.407,237.368,237.375,43200000.0
2007-02-07 10:09:00,237.415,237.415,237.375,237.402,47700000.0
2007-02-07 10:10:00,237.401,237.401,237.37,237.378,22200000.0
2007-02-07 10:11:00,237.349,237.36,237.301,237.309,27700000.0
2007-02-07 10:12:00,237.281,237.281,237.239,237.252,30500000.0
2007-02-07 10:13:00,237.242,237.277,237.242,237.264,42600000.0
2007-02-07 10:14:00,237.283,237.289,237.251,237.251,17900000.0
2007-02-07 10:15:00,237.268,237.275,237.268,237.275,13900000.0
2007-02-07 10:16:00,237.275,237.294,237.263,237.288,78299999.0
2007-02-07 10:17:00,237.26,237.299,237.26,237.296,43800000.0
2007-02-07 10:18:00,237.319,237.328,237.283,237.283,32100000.0
2007-02-07 10:19:00,237.292,237.297,237.267,237.283,78700000.0
2007-02-07 10:20:00,237.299,237.299,237.27,237.27,56900000.0
2007-02-07 10:21:00,237.248,237.248,237.212,237.213,56600000.0
2007-02-07 10:22:00,237.234,237.254,237.234,237.239,31400000.0
2007-02-07 10:23:00,237.243,237.277,237.232,237.233,68000000.0
2007-02-07 10:24:00,237.287,237.304,237.287,237.293,39000001.0
2007-02-07 10:25:00,237.293,237.328,237.293,237.328,31100000.0
2007-02-07 10:26:00,237.322,237.353,237.322,237.346,58500000.0
2007-02-07 10:27:00,237.358,237.387,237.345,237.387,88400000.0
2007-02-07 10:28:00,237.388,237.388,237.339,237.355,61099999.0
2007-02-07 10:29:00,237.374,237.374,237.351,237.364,41900000.0
2007-02-07 10:30:00,237.374,237.377,237.349,237.372,70400000.0
2007-02-07 10:31:00,237.369,237.409,237.367,237.377,54900001.0
2007-02-07 10:32:00,237.333,237.399,237.333,237.386,90500000.0
2007-02-07 10:33:00,237.395,237.423,237.391,237.399,78600000.0
2007-02-07 10:34:00,237.412,237.43,237.362,237.423,78500001.0
2007-02-07 10:35:00,237.4,237.411,237.398,237.401,39300000.0
2007-02-07 10:36:00,237.418,237.423,237.387,237.387,38300000.0
2007-02-07 10:37:00,237.389,237.406,237.389,237.395,39300000.0
2007-02-07 10:38:00,237.375,237.39,237.341,237.358,59400001.0
2007-02-07 10:39:00,237.348,237.348,237.325,237.334,27800001.0
2007-02-07 10:40:00,237.353,237.378,237.353,237.373,16500000.0
2007-02-07 10:41:00,237.378,237.388,237.365,237.388,70500000.0
2007-02-07 10:42:00,237.368,237.368,237.344,237.366,49300001.0
2007-02-07 10:43:00,237.376,237.403,237.363,237.403,61200000.0
2007-02-07 10:44:00,237.409,237.409,237.386,237.398,37300000.0
2007-02-07 10:45:00,237.413,237.475,237.405,237.475,57900000.0
2007-02-07 10:46:00,237.464,237.479,237.439,237.439,52200000.0
2007-02-07 10:47:00,237.475,237.488,237.434,237.486,74700000.0
2007-02-07 10:48:00,237.499,237.511,237.485,237.501,37200000.0
2007-02-07 10:49:00,237.498,237.521,237.47,237.521,58300000.0
2007-02-07 10:50:00,237.534,237.553,237.526,237.535,46200000.0
2007-02-07 10:51:00,237.531,237.533,237.509,237.517,28600000.0
2007-02-07 10:52:00,237.541,237.549,237.48,237.508,43000000.0
2007-02-07 10:53:00,237.512,237.527,237.477,237.491,79000001.0
2007-02-07 10:54:00,237.493,237.551,237.493,237.531,36000000.0
2007-02-07 10:55:00,237.517,237.525,237.487,237.49,46500001.0
2007-02-07 10:56:00,237.479,237.479,237.443,237.463,51500000.0
2007-02-07 10:57:00,237.459,237.484,237.439,237.457,45200000.0
2007-02-07 10:58:00,237.471,237.508,237.471,237.49,23400000.0
2007-02-07 10:59:00,237.487,237.489,237.44,237.447,37700000.0
2007-02-07 11:00:00,237.449,237.449,237.376,237.376,31500001.0
2007-02-07 11:01:00,237.374,237.43,237.37,237.43,38200000.0
2007-02-07 11:02:00,237.414,237.414,237.384,237.407,35300000.0
2007-02-07 11:03:00,237.406,237.417,237.379,237.384,39299999.0
2007-02-07 11:04:00,237.383,237.387,237.342,237.342,52899999.0
2007-02-07 11:05:00,237.321,237.355,237.321,237.336,25600000.0
2007-02-07 11:06:00,237.322,237.338,237.312,237.338,54900000.0
2007-02-07 11:07:00,237.333,237.355,237.333,237.349,72400001.0
2007-02-07 11:08:00,237.366,237.38,237.352,237.37,27600000.0
2007-02-07 11:09:00,237.366,237.385,237.351,237.377,26800000.0
2007-02-07 11:10:00,237.375,237.402,237.363,237.399,61199999.0
2007-02-07 11:11:00,237.394,237.405,237.387,237.387,18100000.0
2007-02-07 11:12:00,237.376,237.376,237.358,237.366,30000000.0
2007-02-07 11:13:00,237.34,237.381,237.324,237.363,53300000.0
2007-02-07 11:14:00,237.379,237.42,237.379,237.42,62300001.0
2007-02-07 11:15:00,237.412,237.412,237.352,237.392,79900000.0
2007-02-07 11:16:00,237.405,237.42,237.399,237.42,48300000.0
2007-02-07 11:17:00,237.412,237.445,237.406,237.445,74400000.0
2007-02-07 11:18:00,237.424,237.459,237.417,237.45,64200000.0
2007-02-07 11:19:00,237.43,237.453,237.419,237.428,107300000.0
2007-02-07 11:20:00,237.429,237.454,237.412,237.428,45200000.0
2007-02-07 11:21:00,237.436,237.469,237.436,237.455,43500000.0
2007-02-07 11:22:00,237.457,237.465,237.435,237.435,51000000.0
2007-02-07 11:23:00,237.425,237.434,237.387,237.388,19700000.0
2007-02-07 11:24:00,237.388,237.43,237.374,237.404,98200001.0
2007-02-07 11:25:00,237.389,237.406,237.363,237.365,54000000.0
2007-02-07 11:26:00,237.342,237.358,237.334,237.343,77100000.0
2007-02-07 11:27:00,237.34,237.359,237.334,237.359,35700000.0
2007-02-07 11:28:00,237.36,237.403,237.36,237.403,61500000.0
2007-02-07 11:29:00,237.405,237.405,237.369,237.38,60400000.0
2007-02-07 11:30:00,237.362,237.362,237.27,237.323,75200000.0
2007-02-07 11:31:00,237.323,237.359,237.314,237.359,27500000.0
2007-02-07 11:32:00,237.342,237.342,237.302,237.32,55300000.0
2007-02-07 11:33:00,237.32,237.345,237.315,237.331,92000001.0
2007-02-07 11:34:00,237.336,237.358,237.241,237.241,29100000.0
2007-02-07 11:35:00,237.235,237.315,237.235,237.315,65799999.0
2007-02-07 11:36:00,237.291,237.305,237.274,237.293,76500000.0
2007-02-07 11:37:00,237.306,237.325,237.306,237.313,24200000.0
2007-02-07 11:38:00,237.316,237.388,237.313,237.388,43800000.0
2007-02-07 11:39:00,237.371,237.393,237.36,237.364,94200000.0
2007-02-07 11:40:00,237.373,237.398,237.353,237.353,34400000.0
2007-02-07 11:41:00,237.35,237.361,237.35,237.354,38600001.0
2007-02-07 11:42:00,237.346,237.353,237.335,237.343,86000000.0
2007-02-07 11:43:00,237.326,237.357,237.286,237.286,81100000.0
2007-02-07 11:44:00,237.355,237.355,237.317,237.325,24500000.0
2007-02-07 11:45:00,237.339,237.451,237.339,237.445,61400000.0
2007-02-07 11:46:00,237.443,237.512,237.439,237.508,67600000.0
2007-02-07 11:47:00,237.499,237.526,237.483,237.525,41700000.0
2007-02-07 11:48:00,237.535,237.562,237.517,237.517,43200000.0
2007-02-07 11:49:00,237.481,237.481,237.443,237.461,46200000.0
2007-02-07 11:50:00,237.449,237.46,237.434,237.444,35500000.0
2007-02-07 11:51:00,237.481,237.501,237.46,237.472,29500000.0
2007-02-07 11:52:00,237.47,237.482,237.444,237.482,70500000.0
2007-02-07 11:53:00,237.496,237.51,237.465,237.51,39200000.0
2007-02-07 11:54:00,237.558,237.604,237.558,237.601,13100000.0
2007-02-07 11:55:00,237.587,237.587,237.518,237.518,37500000.0
2007-02-07 11:56:00,237.515,237.534,237.484,237.516,21100000.0
2007-02-07 11:57:00,237.486,237.533,237.467,237.533,68900000.0
2007-02-07 11:58:00,237.529,237.529,237.498,237.498,50100000.0
2007-02-07 11:59:00,237.503,237.503,237.482,237.485,15600000.0
2007-02-07 12:00:00,237.498,237.505,237.474,237.505,40300000.0
2007-02-07 12:01:00,237.49,237.566,237.489,237.56,50900001.0
2007-02-07 12:02:00,237.565,237.565,237.508,237.518,34800000.0
2007-02-07 12:03:00,237.56,237.627,237.56,237.616,70800001.0
2007-02-07 12:04:00,237.602,237.607,237.573,237.573,40299999.0
2007-02-07 12:05:00,237.576,237.576,237.566,237.571,67100000.0
2007-02-07 12:06:00,237.591,237.595,237.584,237.585,82899999.0
2007-02-07 12:07:00,237.583,237.597,237.578,237.582,45500000.0
2007-02-07 12:08:00,237.571,237.571,237.54,237.55,29600000.0
2007-02-07 12:09:00,237.539,237.58,237.533,237.58,36600000.0
2007-02-07 12:10:00,237.633,237.653,237.633,237.637,42300000.0
2007-02-07 12:11:00,237.641,237.647,237.627,237.635,24700000.0
2007-02-07 12:12:00,237.629,237.637,237.585,237.593,103399999.0
2007-02-07 12:13:00,237.592,237.61,237.565,237.567,41099999.0
2007-02-07 12:14:00,237.551,237.569,237.534,237.544,52800000.0
2007-02-07 12:15:00,237.547,237.56,237.502,237.531,67300000.0
2007-02-07 12:16:00,237.554,237.56,237.542,237.545,70399998.0
2007-02-07 12:17:00,237.552,237.597,237.552,237.597,70400001.0
2007-02-07 12:18:00,237.603,237.603,237.567,237.578,31300000.0
2007-02-07 12:19:00,237.59,237.611,237.59,237.603,31800000.0
2007-02-07 12:20:00,237.616,237.693,237.616,237.679,86000003.0
2007-02-07 12:21:00,237.686,237.72,237.679,237.694,55600000.0
2007-02-07 12:22:00,237.722,237.758,237.722,237.756,20300000.0
2007-02-07 12:23:00,237.764,237.791,237.744,237.762,45800000.0
2007-02-07 12:24:00,237.73,237.757,237.73,237.749,60000000.0
2007-02-07 12:25:00,237.733,237.733,237.696,237.73,69800000.0
2007-02-07 12:26:00,237.72,237.72,237.698,237.71,66600001.0
2007-02-07 12:27:00,237.699,237.71,237.676,237.695,50100000.0
2007-02-07 12:28:00,237.716,237.716,237.675,237.675,46600001.0
2007-02-07 12:29:00,237.673,237.682,237.654,237.674,95300001.0
2007-02-07 12:30:00,237.66,237.691,237.66,237.686,54700000.0
2007-02-07 12:31:00,237.681,237.696,237.675,237.677,23000000.0
2007-02-07 12:32:00,237.686,237.72,237.668,237.72,36700000.0
2007-02-07 12:33:00,237.722,237.742,237.702,237.742,40200000.0
2007-02-07 12:34:00,237.767,237.779,237.748,237.756,43800000.0
2007-02-07 12:35:00,237.759,237.766,237.738,237.738,42700000.0
2007-02-07 12:36:00,237.731,237.764,237.723,237.747,48200000.0
2007-02-07 12:37:00,237.742,237.744,237.694,237.744,56900000.0
2007-02-07 12:38:00,237.741,237.741,237.702,237.728,40600000.0
2007-02-07 12:39:00,237.73,237.748,237.715,237.715,73600000.0
2007-02-07 12:40:00,237.695,237.726,237.671,237.724,68200000.0
2007-02-07 12:41:00,237.747,237.796,237.747,237.794,70100001.0
2007-02-07 12:42:00,237.819,237.819,237.808,237.81,64700000.0
2007-02-07 12:43:00,237.841,237.843,237.786,237.798,57800000.0
2007-02-07 12:44:00,237.81,237.825,237.766,237.77,70799998.0
2007-02-07 12:45:00,237.781,237.786,237.752,237.756,24500000.0
2007-02-07 12:46:00,237.746,237.775,237.745,237.775,30600000.0
2007-02-07 12:47:00,237.785,237.787,237.754,237.787,92900000.0
2007-02-07 12:48:00,237.778,237.78,237.73,237.75,60700002.0
2007-02-07 12:49:00,237.727,237.763,237.714,237.734,52999999.0
2007-02-07 12:50:00,237.727,237.736,237.709,237.712,60300000.0
2007-02-07 12:51:00,237.706,237.708,237.675,237.708,48000000.0
2007-02-07 12:52:00,237.71,237.745,237.71,237.745,43900000.0
2007-02-07 12:53:00,237.732,237.755,237.73,237.733,54100001.0
2007-02-07 12:54:00,237.773,237.784,237.761,237.766,72300000.0
2007-02-07 12:55:00,237.756,237.765,237.75,237.765,57000000.0
2007-02-07 12:56:00,237.736,237.754,237.732,237.742,19500000.0
2007-02-07 12:57:00,237.744,237.766,237.74,237.755,33300000.0
2007-02-07 12:58:00,237.738,237.756,237.707,237.756,34400000.0
2007-02-07 12:59:00,237.778,237.803,237.777,237.803,48900000.0
2007-02-07 13:00:00,237.813,237.837,237.793,237.8,56100000.0
2007-02-07 13:01:00,237.8,237.822,237.789,237.811,77300001.0
2007-02-07 13:02:00,237.794,237.811,237.788,237.811,67600000.0
2007-02-07 13:03:00,237.834,237.845,237.815,237.832,63600000.0
2007-02-07 13:04:00,237.841,237.856,237.814,237.84,47799999.0
2007-02-07 13:05:00,237.873,237.873,237.847,237.858,34200000.0
2007-02-07 13:06:00,237.842,237.884,237.842,237.871,59300000.0
2007-02-07 13:07:00,237.854,237.884,237.854,237.882,44199998.0
2007-02-07 13:08:00,237.87,237.87,237.845,237.86,23600000.0
2007-02-07 13:09:00,237.851,237.851,237.824,237.824,43900000.0
2007-02-07 13:10:00,237.822,237.869,237.822,237.869,17800000.0
2007-02-07 13:11:00,237.877,237.908,237.874,237.908,32100000.0
2007-02-07 13:12:00,237.929,237.929,237.882,237.882,34400000.0
2007-02-07 13:13:00,237.864,237.872,237.809,237.821,37900000.0
2007-02-07 13:14:00,237.83,237.83,237.782,237.782,84900000.0
2007-02-07 13:15:00,237.827,237.848,237.78,237.815,51900000.0
2007-02-07 13:16:00,237.836,237.836,237.799,237.83,51500000.0
2007-02-07 13:17:00,237.835,237.837,237.763,237.763,44800000.0
2007-02-07 13:18:00,237.839,237.843,237.823,237.843,143400001.0
2007-02-07 13:19:00,237.853,237.876,237.844,237.844,35900000.0
2007-02-07 13:20:00,237.854,237.878,237.83,237.866,62600000.0
2007-02-07 13:21:00,237.861,237.878,237.845,237.867,60500001.0
2007-02-07 13:22:00,237.87,237.892,237.87,237.889,41800000.0
2007-02-07 13:23:00,237.9,237.9,237.866,237.881,82800000.0
2007-02-07 13:24:00,237.873,237.885,237.852,237.885,35500000.0
2007-02-07 13:25:00,237.839,237.873,237.839,237.842,47800000.0
2007-02-07 13:26:00,237.851,237.852,237.84,237.843,74400000.0
2007-02-07 13:27:00,237.831,237.858,237.802,237.855,60200000.0
2007-02-07 13:28:00,237.863,237.886,237.85,237.85,43400000.0
2007-02-07 13:29:00,237.849,237.868,237.834,237.858,43800000.0
2007-02-07 13:30:00,237.869,237.887,237.856,237.87,43600000.0
2007-02-07 13:31:00,237.862,237.882,237.838,237.846,62100000.0
2007-02-07 13:32:00,237.842,237.842,237.74,237.745,55400000.0
2007-02-07 13:33:00,237.804,237.813,237.796,237.798,81100001.0
2007-02-07 13:34:00,237.779,237.811,237.779,237.81,12400000.0
2007-02-07 13:35:00,237.805,237.837,237.797,237.817,78900002.0
2007-02-07 13:36:00,237.815,237.83,237.777,237.777,45400001.0
2007-02-07 13:37:00,237.821,237.856,237.809,237.809,88600001.0
2007-02-07 13:38:00,237.791,237.807,237.759,237.77,24300000.0
2007-02-07 13:39:00,237.798,237.816,237.754,237.816,49299999.0
2007-02-07 13:40:00,237.795,237.829,237.795,237.818,90500000.0
2007-02-07 13:41:00,237.826,237.826,237.798,237.804,37900000.0
2007-02-07 13:42:00,237.784,237.819,237.758,237.819,35700000.0
2007-02-07 13:43:00,237.822,237.836,237.807,237.836,55499999.0
2007-02-07 13:44:00,237.827,237.865,237.823,237.865,60500000.0
2007-02-07 13:45:00,237.841,237.87,237.822,237.863,30500000.0
2007-02-07 13:46:00,237.849,237.874,237.843,237.857,24600000.0
2007-02-07 13:47:00,237.878,237.878,237.842,237.86,29900000.0
2007-02-07 13:48:00,237.856,237.861,237.8,237.821,55299999.0
2007-02-07 13:49:00,237.836,237.884,237.828,237.884,45700000.0
2007-02-07 13:50:00,237.873,237.873,237.844,237.857,34700000.0
2007-02-07 13:51:00,237.871,237.884,237.855,237.871,43600000.0
2007-02-07 13:52:00,237.882,237.886,237.814,237.846,39900000.0
2007-02-07 13:53:00,237.858,237.898,237.858,237.887,43000000.0
2007-02-07 13:54:00,237.869,237.905,237.869,237.902,49900000.0
2007-02-07 13:55:00,237.882,237.885,237.857,237.885,33400000.0
2007-02-07 13:56:00,237.887,237.887,237.839,237.877,32800000.0
2007-02-07 13:57:00,237.89,237.917,237.89,237.912,51800000.0
2007-02-07 13:58:00,237.917,237.917,237.886,237.886,50499999.0
2007-02-07 13:59:00,237.889,237.909,237.868,237.897,37100000.0
2007-02-07 14:00:00,237.905,237.922,237.847,237.885,54900000.0
2007-02-07 14:01:00,237.906,237.908,237.889,237.9,60200000.0
2007-02-07 14:02:00,237.897,237.897,237.873,237.881,58699999.0
2007-02-07 14:03:00,237.875,237.894,237.855,237.875,21100000.0
2007-02-07 14:04:00,237.866,237.897,237.866,237.886,31000000.0
2007-02-07 14:05:00,237.869,237.91,237.86,237.91,48900000.0
2007-02-07 14:06:00,237.885,237.895,237.877,237.89,52299999.0
2007-02-07 14:07:00,237.893,237.9,237.881,237.885,29900000.0
2007-02-07 14:08:00,237.886,237.909,237.886,237.908,55499999.0
2007-02-07 14:09:00,237.887,237.9,237.88,237.885,75199999.0
2007-02-07 14:10:00,237.884,237.907,237.88,237.905,63699999.0
2007-02-07 14:11:00,237.915,237.933,237.912,237.923,66800001.0
2007-02-07 14:12:00,237.927,237.943,237.913,237.916,54600000.0
2007-02-07 14:13:00,237.925,237.934,237.896,237.908,33900000.0
2007-02-07 14:14:00,237.914,237.922,237.909,237.915,51599999.0
2007-02-07 14:15:00,237.915,237.921,237.871,237.921,51500000.0
2007-02-07 14:16:00,237.918,237.918,237.856,237.883,26800000.0
2007-02-07 14:17:00,237.873,237.93,237.864,237.92,43600000.0
2007-02-07 14:18:00,237.876,237.935,237.876,237.928,92599999.0
2007-02-07 14:19:00,237.941,237.941,237.89,237.903,86600000.0
2007-02-07 14:20:00,237.911,237.916,237.86,237.86,52000000.0
2007-02-07 14:21:00,237.911,237.911,237.887,237.899,34200000.0
2007-02-07 14:22:00,237.895,237.929,237.892,237.924,67800000.0
2007-02-07 14:23:00,237.906,237.906,237.853,237.896,33800000.0
2007-02-07 14:24:00,237.9,237.914,237.873,237.886,25200000.0
2007-02-07 14:25:00,237.897,237.913,237.889,237.913,31300000.0
2007-02-07 14:26:00,237.891,237.925,237.887,237.9,51399999.0
2007-02-07 14:27:00,237.901,237.915,237.85,237.915,56200001.0
2007-02-07 14:28:00,237.92,237.94,237.92,237.94,31200000.0
2007-02-07 14:29:00,237.912,237.948,237.891,237.943,27100000.0
2007-02-07 14:30:00,237.917,237.93,237.898,237.898,113500004.0
2007-02-07 14:31:00,237.89,237.89,237.87,237.878,34700001.0
2007-02-07 14:32:00,237.868,237.883,237.855,237.873,63300001.0
2007-02-07 14:33:00,237.854,237.871,237.844,237.857,57800000.0
2007-02-07 14:34:00,237.852,237.852,237.819,237.85,68400000.0
2007-02-07 14:35:00,237.858,237.868,237.813,237.868,53800000.0
2007-02-07 14:36:00,237.86,237.908,237.856,237.875,76499999.0
2007-02-07 14:37:00,237.878,237.885,237.857,237.857,93000001.0
2007-02-07 14:38:00,237.858,237.858,237.826,237.828,20300000.0
2007-02-07 14:39:00,237.82,237.832,237.809,237.812,29900000.0
2007-02-07 14:40:00,237.808,237.835,237.791,237.835,64600001.0
2007-02-07 14:41:00,237.823,237.825,237.804,237.811,29500000.0
2007-02-07 14:42:00,237.82,237.82,237.765,237.805,96200000.0
2007-02-07 14:43:00,237.808,237.808,237.8,237.801,51600000.0
2007-02-07 14:44:00,237.796,237.8,237.767,237.8,29900000.0
2007-02-07 14:45:00,237.787,237.801,237.761,237.761,59900000.0
2007-02-07 14:46:00,237.748,237.766,237.736,237.766,28500000.0
2007-02-07 14:47:00,237.756,237.794,237.734,237.789,37700000.0
2007-02-07 14:48:00,237.753,237.791,237.738,237.76,28800000.0
2007-02-07 14:49:00,237.759,237.807,237.759,237.797,38900000.0
2007-02-07 14:50:00,237.778,237.794,237.77,237.792,34500000.0
2007-02-07 14:51:00,237.781,237.803,237.78,237.788,92200000.0
2007-02-07 14:52:00,237.786,237.787,237.763,237.782,19000000.0
2007-02-07 14:53:00,237.74,237.793,237.74,237.79,44300000.0
2007-02-07 14:54:00,237.779,237.806,237.751,237.806,67400001.0
2007-02-07 14:55:00,237.792,237.802,237.735,237.735,72600001.0
2007-02-07 14:56:00,237.746,237.774,237.727,237.76,47200000.0
2007-02-07 14:57:00,237.751,237.773,237.751,237.77,21400000.0
2007-02-07 14:58:00,237.774,237.777,237.749,237.749,52500000.0
2007-02-07 14:59:00,237.768,237.776,237.716,237.716,62800000.0
2007-02-07 15:00:00,237.746,237.774,237.722,237.753,79199999.0
2007-02-07 15:01:00,237.758,237.765,237.712,237.748,69800002.0
2007-02-07 15:02:00,237.752,237.772,237.731,237.772,33800000.0
2007-02-07 15:03:00,237.767,237.77,237.736,237.736,94700001.0
2007-02-07 15:04:00,237.753,237.787,237.753,237.769,26200000.0
2007-02-07 15:05:00,237.754,237.78,237.747,237.768,50100000.0
2007-02-07 15:06:00,237.777,237.79,237.775,237.779,54000000.0
2007-02-07 15:07:00,237.797,237.819,237.784,237.801,62600000.0
2007-02-07 15:08:00,237.807,237.809,237.796,237.801,44099999.0
2007-02-07 15:09:00,237.801,237.809,237.772,237.799,26600000.0
2007-02-07 15:10:00,237.817,237.828,237.81,237.823,30900000.0
2007-02-07 15:11:00,237.828,237.862,237.828,237.852,19700000.0
2007-02-07 15:12:00,237.825,237.854,237.825,237.845,27500000.0
2007-02-07 15:13:00,237.837,237.866,237.837,237.866,38000000.0
2007-02-07 15:14:00,237.873,237.936,237.863,237.936,49500001.0
2007-02-07 15:15:00,237.925,237.934,237.905,237.917,41300000.0
2007-02-07 15:16:00,237.915,237.927,237.897,237.909,52600000.0
2007-02-07 15:17:00,237.903,237.908,237.883,237.903,33900000.0
2007-02-07 15:18:00,237.898,237.909,237.852,237.861,65800000.0
2007-02-07 15:19:00,237.878,237.878,237.839,237.839,54900000.0
2007-02-07 15:20:00,237.835,237.865,237.835,237.865,47000000.0
2007-02-07 15:21:00,237.845,237.871,237.845,237.859,41000000.0
2007-02-07 15:22:00,237.844,237.857,237.834,237.843,40300000.0
2007-02-07 15:23:00,237.84,237.855,237.825,237.834,42100000.0
2007-02-07 15:24:00,237.859,237.859,237.823,237.823,52100000.0
2007-02-07 15:25:00,237.816,237.823,237.802,237.816,35800001.0
2007-02-07 15:26:00,237.799,237.799,237.785,237.797,53600000.0
2007-02-07 15:27:00,237.789,237.846,237.789,237.821,66500000.0
2007-02-07 15:28:00,237.812,237.812,237.78,237.791,58200001.0
2007-02-07 15:29:00,237.772,237.783,237.763,237.763,68799999.0
2007-02-07 15:30:00,237.748,237.813,237.723,237.808,54399999.0
2007-02-07 15:31:00,237.822,237.894,237.822,237.881,54200000.0
2007-02-07 15:32:00,237.881,237.903,237.86,237.88,49899999.0
2007-02-07 15:33:00,237.866,237.895,237.86,237.895,30500000.0
2007-02-07 15:34:00,237.921,237.968,237.921,237.943,35000000.0
2007-02-07 15:35:00,237.957,237.957,237.912,237.921,51600000.0
2007-02-07 15:36:00,237.955,237.955,237.91,237.926,36300000.0
2007-02-07 15:37:00,237.933,237.936,237.903,237.93,64199999.0
2007-02-07 15:38:00,237.906,237.906,237.889,237.895,32800000.0
2007-02-07 15:39:00,237.862,237.912,237.858,237.894,45400000.0
2007-02-07 15:40:00,237.899,237.909,237.85,237.888,35600000.0
2007-02-07 15:41:00,237.89,237.914,237.873,237.885,29300000.0
2007-02-07 15:42:00,237.864,237.89,237.851,237.884,29800000.0
2007-02-07 15:43:00,237.885,237.907,237.86,237.884,36600000.0
2007-02-07 15:44:00,237.88,237.899,237.874,237.881,50599999.0
2007-02-07 15:45:00,237.879,237.9,237.879,237.88,39500000.0
2007-02-07 15:46:00,237.901,237.901,237.872,237.891,37200000.0
2007-02-07 15:47:00,237.891,237.922,237.88,237.88,47400000.0
2007-02-07 15:48:00,237.876,237.892,237.867,237.886,28200000.0
2007-02-07 15:49:00,237.855,237.87,237.836,237.86,65100000.0
2007-02-07 15:50:00,237.846,237.862,237.832,237.842,50500000.0
2007-02-07 15:51:00,237.836,237.86,237.832,237.842,76199999.0
2007-02-07 15:52:00,237.84,237.84,237.804,237.804,42800000.0
2007-02-07 15:53:00,237.805,237.84,237.805,237.82,54700000.0
2007-02-07 15:54:00,237.836,237.847,237.818,237.818,33800000.0
2007-02-07 15:55:00,237.821,237.842,237.82,237.82,46100000.0
2007-02-07 15:56:00,237.816,237.82,237.809,237.809,37599999.0
2007-02-07 15:57:00,237.811,237.832,237.807,237.807,40400000.0
2007-02-07 15:58:00,237.755,237.805,237.743,237.803,39000000.0
2007-02-07 15:59:00,237.819,237.819,237.646,237.718,53100000.0
2007-02-07 16:00:00,237.712,237.744,237.689,237.695,44500000.0
2007-02-07 16:01:00,237.702,237.702,237.618,237.681,28100000.0
2007-02-07 16:02:00,237.665,237.685,237.654,237.668,26500000.0
2007-02-07 16:03:00,237.689,237.698,237.672,237.69,28500000.0
2007-02-07 16:04:00,237.704,237.704,237.624,237.659,74899999.0
2007-02-07 16:05:00,237.717,237.717,237.674,237.69,27400000.0
2007-02-07 16:06:00,237.697,237.712,237.651,237.651,63499999.0
2007-02-07 16:07:00,237.684,237.692,237.642,237.66,59000000.0
2007-02-07 16:08:00,237.678,237.699,237.678,237.699,39800000.0
2007-02-07 16:09:00,237.694,237.712,237.683,237.712,27100000.0
2007-02-07 16:10:00,237.693,237.714,237.689,237.714,52200000.0
2007-02-07 16:11:00,237.676,237.683,237.656,237.656,58700001.0
2007-02-07 16:12:00,237.667,237.667,237.637,237.647,112199998.0
2007-02-07 16:13:00,237.654,237.669,237.643,237.647,46900000.0
2007-02-07 16:14:00,237.623,237.65,237.623,237.63,93900000.0
2007-02-07 16:15:00,237.646,237.667,237.635,237.65,60200000.0
2007-02-07 16:16:00,237.639,237.656,237.637,237.637,19900000.0
2007-02-07 16:17:00,237.637,237.669,237.637,237.665,67500000.0
2007-02-07 16:18:00,237.662,237.671,237.614,237.643,46200000.0
2007-02-07 16:19:00,237.658,237.658,237.576,237.576,72600000.0
2007-02-07 16:20:00,237.547,237.555,237.525,237.548,54600000.0
2007-02-07 16:21:00,237.561,237.576,237.546,237.556,47700001.0
2007-02-07 16:22:00,237.568,237.589,237.562,237.587,56400000.0
2007-02-07 16:23:00,237.585,237.599,237.573,237.573,47300000.0
2007-02-07 16:24:00,237.581,237.581,237.559,237.573,73899999.0
2007-02-07 16:25:00,237.581,237.581,237.536,237.565,51500000.0
2007-02-07 16:26:00,237.566,237.566,237.553,237.553,46400000.0
2007-02-07 16:27:00,237.544,237.559,237.534,237.547,30400000.0
2007-02-07 16:28:00,237.556,237.594,237.556,237.588,39600000.0
2007-02-07 16:29:00,237.586,237.617,237.576,237.603,49700000.0
2007-02-07 16:30:00,237.562,237.575,237.548,237.551,52300000.0
2007-02-07 16:31:00,237.543,237.543,237.362,237.511,73300000.0
2007-02-07 16:32:00,237.538,237.538,237.519,237.53,53400000.0
2007-02-07 16:33:00,237.533,237.554,237.506,237.553,88500000.0
2007-02-07 16:34:00,237.529,237.573,237.521,237.554,54600000.0
2007-02-07 16:35:00,237.525,237.59,237.525,237.59,71800000.0
2007-02-07 16:36:00,237.59,237.596,237.557,237.563,28100000.0
2007-02-07 16:37:00,237.559,237.584,237.547,237.57,77399999.0
2007-02-07 16:38:00,237.572,237.582,237.557,237.557,68599999.0
2007-02-07 16:39:00,237.556,237.571,237.546,237.553,48100000.0
2007-02-07 16:40:00,237.553,237.58,237.553,237.58,51599999.0
2007-02-07 16:41:00,237.574,237.577,237.551,237.571,82600000.0
2007-02-07 16:42:00,237.559,237.588,237.549,237.578,46200000.0
2007-02-07 16:43:00,237.567,237.603,237.567,237.603,45300000.0
2007-02-07 16:44:00,237.628,237.628,237.588,237.589,46100000.0
2007-02-07 16:45:00,237.584,237.641,237.584,237.617,73299999.0
2007-02-07 16:46:00,237.6,237.626,237.584,237.584,48400000.0
2007-02-07 16:47:00,237.581,237.621,237.575,237.61,57900001.0
2007-02-07 16:48:00,237.576,237.617,237.576,237.597,60400000.0
2007-02-07 16:49:00,237.585,237.614,237.564,237.593,36700000.0
2007-02-07 16:50:00,237.599,237.6,237.55,237.585,55200000.0
2007-02-07 16:51:00,237.591,237.6,237.548,237.588,78099999.0
2007-02-07 16:52:00,237.585,237.618,237.575,237.618,25500000.0
2007-02-07 16:53:00,237.587,237.62,237.578,237.587,96000001.0
2007-02-07 16:54:00,237.587,237.598,237.575,237.575,52100000.0
2007-02-07 16:55:00,237.574,237.589,237.547,237.578,72999999.0
2007-02-07 16:56:00,237.583,237.6,237.583,237.594,44900000.0
2007-02-07 16:57:00,237.607,237.607,237.586,237.59,31600000.0
2007-02-07 16:58:00,237.586,237.586,237.527,237.527,99300000.0
2007-02-07 16:59:00,237.512,237.512,237.44,237.46,97299999.0
2007-02-07 17:00:00,237.468,237.544,237.463,237.516,59500000.0
2007-02-07 17:01:00,237.54,237.585,237.54,237.573,70100001.0
2007-02-07 17:02:00,237.582,237.584,237.539,237.554,29500000.0
2007-02-07 17:03:00,237.557,237.574,237.557,237.574,60000000.0
2007-02-07 17:04:00,237.595,237.595,237.558,237.589,55800000.0
2007-02-07 17:05:00,237.595,237.63,237.595,237.612,68000000.0
2007-02-07 17:06:00,237.626,237.646,237.614,237.645,41500001.0
2007-02-07 17:07:00,237.647,237.668,237.643,237.668,56999999.0
2007-02-07 17:08:00,237.663,237.699,237.663,237.693,64400000.0
2007-02-07 17:09:00,237.694,237.716,237.655,237.706,52800000.0
2007-02-07 17:10:00,237.734,237.762,237.723,237.75,77300000.0
2007-02-07 17:11:00,237.762,237.762,237.741,237.746,42200000.0
2007-02-07 17:12:00,237.748,237.762,237.733,237.733,48100000.0
2007-02-07 17:13:00,237.759,237.771,237.732,237.737,40100000.0
2007-02-07 17:14:00,237.731,237.745,237.707,237.73,76500000.0
2007-02-07 17:15:00,237.727,237.727,237.677,237.706,25000000.0
2007-02-07 17:16:00,237.71,237.722,237.701,237.701,43900000.0
2007-02-07 17:17:00,237.692,237.721,237.692,237.698,78300000.0
2007-02-07 17:18:00,237.66,237.731,237.66,237.73,16600000.0
2007-02-07 17:19:00,237.767,237.767,237.688,237.717,60800000.0
2007-02-07 17:20:00,237.745,237.755,237.735,237.735,54500000.0
2007-02-07 17:21:00,237.738,237.777,237.736,237.773,71300000.0
2007-02-07 17:22:00,237.761,237.832,237.761,237.832,33200000.0
2007-02-07 17:23:00,237.853,237.853,237.828,237.845,55500000.0
2007-02-07 17:24:00,237.875,237.901,237.871,237.895,28400000.0
2007-02-07 17:25:00,237.904,237.92,237.861,237.864,36000000.0
2007-02-07 17:26:00,237.87,237.886,237.852,237.852,49100000.0
2007-02-07 17:27:00,237.836,237.838,237.821,237.821,43200000.0
2007-02-07 17:28:00,237.805,237.807,237.71,237.71,64800000.0
2007-02-07 17:29:00,237.733,237.775,237.73,237.775,83800002.0
2007-02-07 17:30:00,237.771,237.797,237.758,237.758,18800000.0
2007-02-07 17:31:00,237.731,237.769,237.731,237.769,53700000.0
2007-02-07 17:32:00,237.779,237.789,237.744,237.777,24700000.0
2007-02-07 17:33:00,237.769,237.784,237.758,237.758,105499999.0
2007-02-07 17:34:00,237.744,237.76,237.739,237.757,38700000.0
2007-02-07 17:35:00,237.753,237.777,237.745,237.772,47300000.0
2007-02-07 17:36:00,237.783,237.792,237.77,237.792,77400000.0
2007-02-07 17:37:00,237.797,237.797,237.735,237.742,59400000.0
2007-02-07 17:38:00,237.72,237.741,237.719,237.733,57000000.0
2007-02-07 17:39:00,237.719,237.741,237.711,237.741,55600001.0
2007-02-07 17:40:00,237.741,237.744,237.718,237.737,58800000.0
2007-02-07 17:41:00,237.728,237.734,237.699,237.709,21600000.0
2007-02-07 17:42:00,237.698,237.709,237.682,237.695,34200000.0
2007-02-07 17:43:00,237.707,237.714,237.678,237.694,46900000.0
2007-02-07 17:44:00,237.683,237.697,237.666,237.677,42000000.0
2007-02-07 17:45:00,237.692,237.703,237.69,237.69,58800000.0
2007-02-07 17:46:00,237.685,237.728,237.663,237.683,59500000.0
2007-02-07 17:47:00,237.712,237.74,237.705,237.74,32600000.0
2007-02-07 17:48:00,237.743,237.743,237.701,237.701,29600000.0
2007-02-07 17:49:00,237.713,237.727,237.689,237.705,61400001.0
2007-02-07 17:50:00,237.698,237.698,237.657,237.657,27200000.0
2007-02-07 17:51:00,237.67,237.671,237.656,237.663,38600000.0
2007-02-07 17:52:00,237.689,237.711,237.689,237.711,18500000.0
2007-02-07 17:53:00,237.703,237.714,237.697,237.712,27300000.0
2007-02-07 17:54:00,237.708,237.723,237.707,237.723,33100000.0
2007-02-07 17:55:00,237.712,237.736,237.707,237.714,71000001.0
2007-02-07 17:56:00,237.717,237.727,237.708,237.711,66200001.0
2007-02-07 17:57:00,237.703,237.722,237.695,237.695,61700000.0
2007-02-07 17:58:00,237.685,237.704,237.664,237.681,66700001.0
2007-02-07 17:59:00,237.681,237.702,237.653,237.653,62300000.0
2007-02-07 18:00:00,237.673,237.693,237.659,237.683,93699998.0
2007-02-07 18:01:00,237.712,237.735,237.687,237.694,569699998.0
2007-02-07 18:02:00,237.715,237.724,237.68,237.724,789199998.0
2007-02-07 18:03:00,237.712,237.712,237.663,237.674,603399998.0
2007-02-07 18:04:00,237.693,237.721,237.679,237.679,548899999.0
2007-02-07 18:05:00,237.673,237.707,237.67,237.696,749599999.0
2007-02-07 18:06:00,237.671,237.726,237.67,237.681,670800001.0
2007-02-07 18:07:00,237.677,237.697,237.644,237.655,641900000.0
2007-02-07 18:08:00,237.66,237.674,237.641,237.666,594599998.0
2007-02-07 18:09:00,237.654,237.673,237.602,237.605,550900001.0
2007-02-07 18:10:00,237.601,237.619,237.579,237.591,534800000.0
2007-02-07 18:11:00,237.589,237.615,237.576,237.585,380299998.0
2007-02-07 18:12:00,237.577,237.594,237.548,237.548,247900000.0
2007-02-07 18:13:00,237.532,237.538,237.5,237.5,459000000.0
2007-02-07 18:14:00,237.55,237.595,237.515,237.593,595399999.0
2007-02-07 18:15:00,237.607,237.609,237.574,237.581,798899998.0
2007-02-07 18:16:00,237.58,237.602,237.564,237.569,598099998.0
2007-02-07 18:17:00,237.582,237.598,237.567,237.572,190700000.0
2007-02-07 18:18:00,237.57,237.595,237.52,237.59,428900001.0
2007-02-07 18:19:00,237.589,237.609,237.572,237.584,427700001.0
2007-02-07 18:20:00,237.605,237.632,237.575,237.575,632499999.0
2007-02-07 18:21:00,237.576,237.603,237.568,237.568,539100001.0
2007-02-07 18:22:00,237.551,237.584,237.543,237.568,615599996.0
2007-02-07 18:23:00,237.572,237.584,237.55,237.58,844100004.0
2007-02-07 18:24:00,237.554,237.566,237.476,237.52,602199997.0
2007-02-07 18:25:00,237.538,237.57,237.535,237.562,484300000.0
2007-02-07 18:26:00,237.57,237.589,237.567,237.585,365199999.0
2007-02-07 18:27:00,237.581,237.581,237.541,237.545,360400001.0
2007-02-07 18:28:00,237.545,237.559,237.51,237.542,354500001.0
2007-02-07 18:29:00,237.551,237.561,237.53,237.53,488699999.0
2007-02-07 18:30:00,237.529,237.549,237.503,237.505,281900000.0
2007-02-07 18:31:00,237.488,237.51,237.451,237.51,312799999.0
2007-02-07 18:32:00,237.514,237.532,237.5,237.519,377099999.0
2007-02-07 18:33:00,237.538,237.551,237.488,237.489,457600000.0
2007-02-07 18:34:00,237.538,237.565,237.526,237.532,465799999.0
2007-02-07 18:35:00,237.518,237.556,237.503,237.556,355100001.0
2007-02-07 18:36:00,237.574,237.584,237.54,237.54,309400002.0
2007-02-07 18:37:00,237.553,237.558,237.539,237.552,194200000.0
2007-02-07 18:38:00,237.568,237.586,237.554,237.583,287999997.0
2007-02-07 18:39:00,237.576,237.576,237.513,237.52,111200000.0
2007-02-07 18:40:00,237.547,237.559,237.529,237.55,264499999.0
2007-02-07 18:41:00,237.538,237.564,237.53,237.548,203200000.0
2007-02-07 18:42:00,237.55,237.55,237.512,237.523,230399998.0
2007-02-07 18:43:00,237.514,237.528,237.495,237.517,113500001.0
2007-02-07 18:44:00,237.511,237.529,237.499,237.501,303299998.0
2007-02-07 18:45:00,237.502,237.522,237.499,237.501,205000002.0
2007-02-07 18:46:00,237.505,237.566,237.505,237.525,165600001.0
2007-02-07 18:47:00,237.537,237.544,237.498,237.498,144800001.0
2007-02-07 18:48:00,237.541,237.582,237.539,237.582,167899998.0
2007-02-07 18:49:00,237.594,237.627,237.587,237.627,165600000.0
2007-02-07 18:50:00,237.627,237.629,237.592,237.623,211400000.0
2007-02-07 18:51:00,237.611,237.643,237.603,237.626,249899999.0
2007-02-07 18:52:00,237.639,237.639,237.585,237.607,301600001.0
2007-02-07 18:53:00,237.61,237.618,237.575,237.575,203399999.0
2007-02-07 18:54:00,237.584,237.608,237.583,237.607,199100000.0
2007-02-07 18:55:00,237.62,237.684,237.62,237.657,323699999.0
2007-02-07 18:56:00,237.667,237.673,237.652,237.655,26400000.0
2007-02-07 18:57:00,237.645,237.669,237.619,237.622,128800000.0
2007-02-07 18:58:00,237.634,237.671,237.634,237.671,349700002.0
2007-02-07 18:59:00,237.657,237.684,237.64,237.654,350800002.0
2007-02-07 19:00:00,237.647,237.69,237.647,237.69,67500000.0
2007-02-07 19:01:00,237.681,237.704,237.675,237.704,123200000.0
2007-02-07 19:02:00,237.708,237.71,237.681,237.71,209300003.0
2007-02-07 19:03:00,237.717,237.755,237.702,237.746,289499999.0
2007-02-07 19:04:00,237.739,237.75,237.724,237.744,154999999.0
2007-02-07 19:05:00,237.736,237.754,237.687,237.754,142600000.0
2007-02-07 19:06:00,237.756,237.76,237.717,237.733,391200000.0
2007-02-07 19:07:00,237.732,237.737,237.712,237.717,274399999.0
2007-02-07 19:08:00,237.719,237.73,237.703,237.726,327600001.0
2007-02-07 19:09:00,237.722,237.722,237.678,237.7,190900001.0
2007-02-07 19:10:00,237.709,237.72,237.706,237.718,104299999.0
2007-02-07 19:11:00,237.731,237.731,237.673,237.673,51900000.0
2007-02-07 19:12:00,237.686,237.718,237.686,237.714,64300000.0
2007-02-07 19:13:00,237.72,237.755,237.706,237.72,119800000.0
2007-02-07 19:14:00,237.725,237.742,237.719,237.724,214000000.0
2007-02-07 19:15:00,237.726,237.748,237.712,237.738,321000000.0
2007-02-07 19:16:00,237.739,237.739,237.717,237.717,44700001.0
2007-02-07 19:17:00,237.736,237.758,237.718,237.758,122999999.0
2007-02-07 19:18:00,237.747,237.766,237.707,237.731,174800000.0
2007-02-07 19:19:00,237.744,237.789,237.737,237.759,290300001.0
2007-02-07 19:20:00,237.707,237.745,237.707,237.729,166900000.0
2007-02-07 19:21:00,237.744,237.79,237.722,237.743,199799999.0
2007-02-07 19:22:00,237.764,237.797,237.764,237.778,86400000.0
2007-02-07 19:23:00,237.77,237.801,237.762,237.79,491200000.0
2007-02-07 19:24:00,237.781,237.831,237.772,237.777,125200000.0
2007-02-07 19:25:00,237.791,237.808,237.782,237.782,217100000.0
2007-02-07 19:26:00,237.78,237.806,237.767,237.79,402499998.0
2007-02-07 19:27:00,237.79,237.814,237.778,237.792,280000002.0
2007-02-07 19:28:00,237.787,237.818,237.732,237.782,268700001.0
2007-02-07 19:29:00,237.763,237.792,237.758,237.792,69500000.0
2007-02-07 19:30:00,237.782,237.798,237.726,237.76,239699999.0
2007-02-07 19:31:00,237.765,237.785,237.746,237.785,187100001.0
2007-02-07 19:32:00,237.797,237.819,237.792,237.792,313700001.0
2007-02-07 19:33:00,237.803,237.848,237.803,237.825,141499999.0
2007-02-07 19:34:00,237.828,237.87,237.82,237.837,185300001.0
2007-02-07 19:35:00,237.84,237.861,237.831,237.848,346899997.0
2007-02-07 19:36:00,237.86,237.883,237.853,237.853,270500000.0
2007-02-07 19:37:00,237.861,237.872,237.847,237.861,59900000.0
2007-02-07 19:38:00,237.855,237.875,237.835,237.84,218999999.0
2007-02-07 19:39:00,237.848,237.871,237.846,237.846,209700001.0
2007-02-07 19:40:00,237.852,237.868,237.84,237.855,281400000.0
2007-02-07 19:41:00,237.853,237.883,237.843,237.858,352700001.0
2007-02-07 19:42:00,237.856,237.883,237.85,237.867,149900000.0
2007-02-07 19:43:00,237.884,237.891,237.862,237.869,85400000.0
2007-02-07 19:44:00,237.883,237.912,237.883,237.895,232500001.0
2007-02-07 19:45:00,237.897,237.917,237.879,237.898,137299999.0
2007-02-07 19:46:00,237.9,237.9,237.862,237.89,138399999.0
2007-02-07 19:47:00,237.891,237.897,237.882,237.884,69600001.0
2007-02-07 19:48:00,237.882,237.915,237.882,237.889,261500001.0
2007-02-07 19:49:00,237.88,237.905,237.88,237.901,148100000.0
2007-02-07 19:50:00,237.905,237.914,237.892,237.905,203600000.0
2007-02-07 19:51:00,237.9,237.931,237.89,237.891,156700000.0
2007-02-07 19:52:00,237.905,237.927,237.886,237.924,143700000.0
2007-02-07 19:53:00,237.918,237.939,237.903,237.919,167300000.0
2007-02-07 19:54:00,237.925,237.966,237.925,237.939,167200000.0
2007-02-07 19:55:00,237.937,237.963,237.934,237.934,34000000.0
2007-02-07 19:56:00,237.932,237.938,237.875,237.904,117699999.0
2007-02-07 19:57:00,237.9,237.94,237.9,237.935,105800000.0
2007-02-07 19:58:00,237.915,237.927,237.907,237.912,248200000.0
2007-02-07 19:59:00,237.916,237.917,237.894,237.894,254999999.0
2007-02-07 20:00:00,237.918,237.924,237.901,237.912,105200001.0
2007-02-07 20:01:00,237.939,237.955,237.92,237.922,122200000.0
2007-02-07 20:02:00,237.921,237.938,237.908,237.935,147200001.0
2007-02-07 20:03:00,237.914,237.94,237.902,237.912,120100001.0
2007-02-07 20:04:00,237.915,237.915,237.873,237.894,124700000.0
2007-02-07 20:05:00,237.903,237.911,237.891,237.896,136700000.0
2007-02-07 20:06:00,237.898,237.916,237.864,237.895,208200002.0
2007-02-07 20:07:00,237.891,237.921,237.891,237.908,196400001.0
2007-02-07 20:08:00,237.921,237.951,237.896,237.896,190200000.0
2007-02-07 20:09:00,237.9,237.927,237.9,237.915,146500001.0
2007-02-07 20:10:00,237.935,237.952,237.926,237.939,170800002.0
2007-02-07 20:11:00,237.959,237.959,237.898,237.906,292000000.0
2007-02-07 20:12:00,237.926,237.949,237.914,237.923,529599996.0
2007-02-07 20:13:00,237.911,237.933,237.907,237.923,177000000.0
2007-02-07 20:14:00,237.926,237.941,237.823,237.829,169400000.0
2007-02-07 20:15:00,237.828,237.865,237.815,237.836,287400000.0
2007-02-07 20:16:00,237.836,237.853,237.811,237.811,163700000.0
2007-02-07 20:17:00,237.828,237.861,237.815,237.86,67199999.0
2007-02-07 20:18:00,237.844,237.883,237.838,237.861,130400000.0
2007-02-07 20:19:00,237.86,237.878,237.811,237.811,91800000.0
2007-02-07 20:20:00,237.792,237.802,237.757,237.77,318299999.0
2007-02-07 20:21:00,237.811,237.811,237.788,237.804,150999999.0
2007-02-07 20:22:00,237.766,237.766,237.709,237.713,200400000.0
2007-02-07 20:23:00,237.701,237.73,237.701,237.701,213299999.0
2007-02-07 20:24:00,237.729,237.74,237.701,237.715,174899999.0
2007-02-07 20:25:00,237.742,237.765,237.72,237.744,263199999.0
2007-02-07 20:26:00,237.749,237.767,237.732,237.767,329599999.0
2007-02-07 20:27:00,237.76,237.785,237.757,237.775,234600001.0
2007-02-07 20:28:00,237.742,237.759,237.702,237.74,448300001.0
2007-02-07 20:29:00,237.753,237.775,237.735,237.735,422900001.0
2007-02-07 20:30:00,237.741,237.748,237.722,237.729,535399999.0
2007-02-07 20:31:00,237.757,237.777,237.727,237.73,365300002.0
2007-02-07 20:32:00,237.74,237.762,237.706,237.75,481100000.0
2007-02-07 20:33:00,237.751,237.785,237.748,237.757,128000000.0
2007-02-07 20:34:00,237.748,237.759,237.731,237.732,121900001.0
2007-02-07 20:35:00,237.733,237.75,237.71,237.723,133100002.0
2007-02-07 20:36:00,237.735,237.745,237.716,237.735,140699999.0
2007-02-07 20:37:00,237.734,237.761,237.732,237.759,121099999.0
2007-02-07 20:38:00,237.737,237.763,237.722,237.722,187600000.0
2007-02-07 20:39:00,237.724,237.75,237.723,237.739,199100000.0
2007-02-07 20:40:00,237.75,237.765,237.743,237.75,337700001.0
2007-02-07 20:41:00,237.759,237.759,237.727,237.758,249500000.0
2007-02-07 20:42:00,237.729,237.759,237.695,237.744,251100001.0
2007-02-07 20:43:00,237.735,237.754,237.72,237.724,218699999.0
2007-02-07 20:44:00,237.725,237.785,237.725,237.785,366499999.0
2007-02-07 20:45:00,237.792,237.792,237.763,237.786,237300000.0
2007-02-07 20:46:00,237.777,237.787,237.737,237.765,246100002.0
2007-02-07 20:47:00,237.748,237.779,237.744,237.746,287300002.0
2007-02-07 20:48:00,237.77,237.8,237.77,237.784,301300001.0
2007-02-07 20:49:00,237.785,237.785,237.708,237.776,157499999.0
2007-02-07 20:50:00,237.78,237.814,237.78,237.798,338700001.0
2007-02-07 20:51:00,237.778,237.782,237.751,237.76,140600000.0
2007-02-07 20:52:00,237.769,237.796,237.74,237.74,53100001.0
2007-02-07 20:53:00,237.738,237.759,237.73,237.73,276100001.0
2007-02-07 20:54:00,237.745,237.816,237.745,237.775,126500000.0
2007-02-07 20:55:00,237.78,237.792,237.764,237.77,318799998.0
2007-02-07 20:56:00,237.775,237.825,237.771,237.817,238000000.0
2007-02-07 20:57:00,237.795,237.835,237.795,237.827,338600001.0
2007-02-07 20:58:00,237.823,237.84,237.817,237.823,422699999.0
2007-02-07 20:59:00,237.821,237.821,237.79,237.804,467500001.0
2007-02-07 21:00:00,237.813,237.839,237.8,237.8,491200001.0
2007-02-07 21:01:00,237.803,237.838,237.803,237.817,399700001.0
2007-02-07 21:02:00,237.813,237.819,237.798,237.808,251499998.0
2007-02-07 21:03:00,237.793,237.826,237.793,237.806,299200001.0
2007-02-07 21:04:00,237.81,237.816,237.794,237.805,103499999.0
2007-02-07 21:05:00,237.809,237.825,237.797,237.812,95599999.0
2007-02-07 21:06:00,237.812,237.821,237.791,237.791,178000000.0
2007-02-07 21:07:00,237.813,237.835,237.808,237.835,216300000.0
2007-02-07 21:08:00,237.824,237.832,237.806,237.815,132500000.0
2007-02-07 21:09:00,237.801,237.817,237.784,237.812,90800001.0
2007-02-07 21:10:00,237.82,237.82,237.798,237.805,153299999.0
2007-02-07 21:11:00,237.798,237.823,237.798,237.811,97900000.0
2007-02-07 21:12:00,237.815,237.846,237.813,237.845,106600000.0
2007-02-07 21:13:00,237.827,237.848,237.818,237.837,142800001.0
2007-02-07 21:14:00,237.836,237.856,237.82,237.82,475300004.0
2007-02-07 21:15:00,237.819,237.84,237.811,237.827,338300002.0
2007-02-07 21:16:00,237.849,237.876,237.832,237.857,106400001.0
2007-02-07 21:17:00,237.86,237.866,237.821,237.825,220200000.0
2007-02-07 21:18:00,237.818,237.847,237.803,237.809,169199999.0
2007-02-07 21:19:00,237.813,237.837,237.811,237.812,284499997.0
2007-02-07 21:20:00,237.82,237.851,237.813,237.845,338400002.0
2007-02-07 21:21:00,237.824,237.849,237.824,237.832,171000000.0
2007-02-07 21:22:00,237.85,237.86,237.828,237.835,237800000.0
2007-02-07 21:23:00,237.834,237.85,237.826,237.831,146000000.0
2007-02-07 21:24:00,237.834,237.842,237.807,237.826,270999999.0
2007-02-07 21:25:00,237.813,237.832,237.767,237.811,238300000.0
2007-02-07 21:26:00,237.805,237.83,237.802,237.82,113199999.0
2007-02-07 21:27:00,237.827,237.843,237.812,237.825,122500000.0
2007-02-07 21:28:00,237.816,237.836,237.801,237.836,129600000.0
2007-02-07 21:29:00,237.848,237.869,237.828,237.863,90100001.0
2007-02-07 21:30:00,237.814,237.835,237.795,237.808,61100000.0
2007-02-07 21:31:00,237.794,237.824,237.787,237.824,56700000.0
2007-02-07 21:32:00,237.817,237.824,237.791,237.791,128400000.0
2007-02-07 21:33:00,237.813,237.813,237.749,237.749,140700000.0
2007-02-07 21:34:00,237.743,237.749,237.718,237.725,145600002.0
2007-02-07 21:35:00,237.712,237.729,237.702,237.719,26900000.0
2007-02-07 21:36:00,237.717,237.724,237.71,237.72,78900000.0
2007-02-07 21:37:00,237.702,237.712,237.658,237.712,77400000.0
2007-02-07 21:38:00,237.714,237.728,237.707,237.728,36800000.0
2007-02-07 21:39:00,237.732,237.734,237.684,237.684,26500000.0
2007-02-07 21:40:00,237.664,237.7,237.661,237.689,69300000.0
2007-02-07 21:41:00,237.673,237.679,237.635,237.667,45900000.0
2007-02-07 21:42:00,237.664,237.701,237.645,237.682,172400000.0
2007-02-07 21:43:00,237.7,237.705,237.663,237.681,28600000.0
2007-02-07 21:44:00,237.7,237.729,237.694,237.71,186000000.0
2007-02-07 21:45:00,237.717,237.726,237.699,237.709,84200002.0
2007-02-07 21:46:00,237.712,237.726,237.709,237.717,144099998.0
2007-02-07 21:47:00,237.716,237.727,237.684,237.693,104700000.0
2007-02-07 21:48:00,237.672,237.687,237.635,237.678,155399997.0
2007-02-07 21:49:00,237.676,237.692,237.673,237.673,41200000.0
2007-02-07 21:50:00,237.667,237.667,237.626,237.631,52200000.0
2007-02-07 21:51:00,237.623,237.652,237.61,237.64,125499999.0
2007-02-07 21:52:00,237.628,237.658,237.616,237.625,51899999.0
2007-02-07 21:53:00,237.644,237.644,237.606,237.628,35100000.0
2007-02-07 21:54:00,237.608,237.613,237.55,237.613,91400000.0
2007-02-07 21:55:00,237.601,237.605,237.592,237.592,54700000.0
2007-02-07 21:56:00,237.605,237.613,237.534,237.578,44300000.0
2007-02-07 21:57:00,237.585,237.612,237.585,237.612,43700000.0
2007-02-07 21:58:00,237.622,237.645,237.609,237.611,68999999.0
2007-02-07 21:59:00,237.613,237.613,237.571,237.583,207200001.0
2007-02-07 22:00:00,237.572,237.589,237.525,237.57,182899999.0
2007-02-07 22:01:00,237.571,237.585,237.489,237.585,159600001.0
2007-02-07 22:02:00,237.578,237.59,237.554,237.554,303099998.0
2007-02-07 22:03:00,237.561,237.576,237.544,237.544,91400000.0
2007-02-07 22:04:00,237.538,237.571,237.529,237.553,129600000.0
2007-02-07 22:05:00,237.543,237.563,237.537,237.554,94599999.0
2007-02-07 22:06:00,237.557,237.585,237.555,237.575,51500000.0
2007-02-07 22:07:00,237.56,237.577,237.541,237.577,71599999.0
2007-02-07 22:08:00,237.609,237.623,237.595,237.621,65400000.0
2007-02-07 22:09:00,237.626,237.635,237.581,237.588,38800000.0
2007-02-07 22:10:00,237.59,237.624,237.573,237.591,89900000.0
2007-02-07 22:11:00,237.582,237.634,237.573,237.599,28800000.0
2007-02-07 22:12:00,237.622,237.63,237.59,237.615,71700000.0
2007-02-07 22:13:00,237.61,237.61,237.583,237.583,76999999.0
2007-02-07 22:14:00,237.569,237.586,237.559,237.581,40700000.0
2007-02-07 22:15:00,237.571,237.593,237.53,237.548,152500001.0
2007-02-07 22:16:00,237.57,237.6,237.523,237.544,155100000.0
2007-02-07 22:17:00,237.555,237.576,237.537,237.572,37300000.0
2007-02-07 22:18:00,237.571,237.636,237.571,237.622,72600000.0
2007-02-07 22:19:00,237.613,237.613,237.532,237.601,75000000.0
2007-02-07 22:20:00,237.612,237.638,237.596,237.609,89100000.0
2007-02-07 22:21:00,237.581,237.598,237.575,237.592,34600000.0
2007-02-07 22:22:00,237.602,237.61,237.581,237.586,56599999.0
2007-02-07 22:23:00,237.6,237.615,237.591,237.591,128700001.0
2007-02-07 22:24:00,237.575,237.601,237.546,237.601,59500001.0
2007-02-07 22:25:00,237.592,237.607,237.581,237.607,59400000.0
2007-02-07 22:26:00,237.598,237.611,237.568,237.611,44200000.0
2007-02-07 22:27:00,237.605,237.619,237.591,237.602,247599999.0
2007-02-07 22:28:00,237.629,237.629,237.579,237.6,36100000.0
2007-02-07 22:29:00,237.595,237.607,237.574,237.582,148400000.0
2007-02-07 22:30:00,237.596,237.596,237.576,237.594,51200001.0
2007-02-07 22:31:00,237.599,237.599,237.561,237.566,67900000.0
2007-02-07 22:32:00,237.559,237.575,237.535,237.575,105800001.0
2007-02-07 22:33:00,237.603,237.617,237.578,237.59,183000000.0
2007-02-07 22:34:00,237.6,237.61,237.584,237.597,328300002.0
2007-02-07 22:35:00,237.608,237.608,237.571,237.571,39700000.0
2007-02-07 22:36:00,237.582,237.582,237.54,237.54,86100000.0
2007-02-07 22:37:00,237.551,237.56,237.541,237.555,84099997.0
2007-02-07 22:38:00,237.564,237.579,237.529,237.56,39000000.0
2007-02-07 22:39:00,237.561,237.598,237.561,237.575,53400000.0
2007-02-07 22:40:00,237.615,237.615,237.588,237.605,74700000.0
2007-02-07 22:41:00,237.595,237.636,237.595,237.622,50400000.0
2007-02-07 22:42:00,237.612,237.614,237.611,237.611,35600000.0
2007-02-07 22:43:00,237.613,237.617,237.567,237.596,72500000.0
2007-02-07 22:44:00,237.598,237.632,237.556,237.598,150800001.0
2007-02-07 22:45:00,237.617,237.653,237.608,237.635,93500000.0
2007-02-07 22:46:00,237.624,237.639,237.624,237.636,56100000.0
2007-02-07 22:47:00,237.614,237.632,237.596,237.619,73900001.0
2007-02-07 22:48:00,237.633,237.633,237.551,237.618,145999999.0
2007-02-07 22:49:00,237.641,237.647,237.594,237.614,40700000.0
2007-02-07 22:50:00,237.591,237.627,237.591,237.607,24600000.0
2007-02-07 22:51:00,237.635,237.655,237.62,237.655,96799999.0
2007-02-07 22:52:00,237.635,237.65,237.635,237.64,50600001.0
2007-02-07 22:53:00,237.634,237.635,237.593,237.611,129200001.0
2007-02-07 22:54:00,237.602,237.606,237.59,237.604,85000000.0
2007-02-07 22:55:00,237.586,237.628,237.577,237.582,57100000.0
2007-02-07 22:56:00,237.568,237.587,237.555,237.56,80000000.0
2007-02-07 22:57:00,237.566,237.584,237.546,237.578,51400000.0
2007-02-07 22:58:00,237.573,237.573,237.543,237.558,50100000.0
2007-02-07 22:59:00,237.555,237.575,237.554,237.558,48500000.0
2007-02-07 23:00:00,237.564,237.598,237.564,237.573,60900000.0
2007-02-07 23:01:00,237.596,237.628,237.596,237.628,24700000.0
2007-02-07 23:02:00,237.597,237.628,237.595,237.628,64200000.0
2007-02-07 23:03:00,237.612,237.63,237.612,237.621,82699999.0
2007-02-07 23:04:00,237.65,237.65,237.624,237.639,80799999.0
2007-02-07 23:05:00,237.621,237.635,237.62,237.634,36500000.0
2007-02-07 23:06:00,237.645,237.651,237.597,237.644,30800000.0
2007-02-07 23:07:00,237.646,237.661,237.611,237.611,63100000.0
2007-02-07 23:08:00,237.626,237.65,237.615,237.65,43400000.0
2007-02-07 23:09:00,237.651,237.651,237.598,237.639,20800000.0
2007-02-07 23:10:00,237.64,237.654,237.618,237.64,54900000.0
2007-02-07 23:11:00,237.621,237.639,237.602,237.608,67400000.0
2007-02-07 23:12:00,237.656,237.666,237.63,237.63,18400000.0
2007-02-07 23:13:00,237.645,237.65,237.632,237.65,31099999.0
2007-02-07 23:14:00,237.643,237.66,237.635,237.652,50500000.0
2007-02-07 23:15:00,237.681,237.681,237.646,237.659,59300000.0
2007-02-07 23:16:00,237.682,237.682,237.667,237.673,69700001.0
2007-02-07 23:17:00,237.678,237.68,237.638,237.65,30300000.0
2007-02-07 23:18:00,237.685,237.696,237.681,237.69,36300000.0
2007-02-07 23:19:00,237.692,237.711,237.647,237.692,72300000.0
2007-02-07 23:20:00,237.701,237.701,237.677,237.685,57400000.0
2007-02-07 23:21:00,237.697,237.7,237.659,237.7,60300000.0
2007-02-07 23:22:00,237.708,237.735,237.673,237.735,69200001.0
2007-02-07 23:23:00,237.708,237.719,237.661,237.687,25200000.0
2007-02-07 23:24:00,237.701,237.705,237.681,237.681,38300000.0
2007-02-07 23:25:00,237.703,237.709,237.676,237.698,74999999.0
2007-02-07 23:26:00,237.713,237.735,237.713,237.715,73999999.0
2007-02-07 23:27:00,237.714,237.783,237.691,237.783,57800001.0
2007-02-07 23:28:00,237.764,237.812,237.76,237.802,73500000.0
2007-02-07 23:29:00,237.768,237.768,237.746,237.746,18000000.0
2007-02-07 23:30:00,237.774,237.774,237.737,237.744,45100001.0
2007-02-07 23:31:00,237.735,237.778,237.735,237.748,128300003.0
2007-02-07 23:32:00,237.775,237.78,237.738,237.771,53000001.0
2007-02-07 23:33:00,237.783,237.783,237.738,237.767,42800000.0
2007-02-07 23:34:00,237.776,237.788,237.763,237.772,76600000.0
2007-02-07 23:35:00,237.776,237.776,237.732,237.754,26300000.0
2007-02-07 23:36:00,237.779,237.779,237.709,237.709,39900000.0
2007-02-07 23:37:00,237.767,237.774,237.717,237.745,34300000.0
2007-02-07 23:38:00,237.747,237.796,237.714,237.796,53300001.0
2007-02-07 23:39:00,237.797,237.797,237.767,237.786,38299999.0
2007-02-07 23:40:00,237.77,237.774,237.76,237.76,75199999.0
2007-02-07 23:41:00,237.779,237.779,237.758,237.769,39100000.0
2007-02-07 23:42:00,237.794,237.794,237.755,237.762,45200000.0
2007-02-07 23:43:00,237.757,237.766,237.749,237.764,55500001.0
2007-02-07 23:44:00,237.755,237.758,237.685,237.685,27300000.0
2007-02-07 23:45:00,237.73,237.757,237.728,237.753,37800000.0
2007-02-07 23:46:00,237.73,237.73,237.678,237.718,53500000.0
2007-02-07 23:47:00,237.713,237.739,237.698,237.739,37100000.0
2007-02-07 23:48:00,237.728,237.728,237.685,237.723,37600000.0
2007-02-07 23:49:00,237.738,237.739,237.701,237.712,80400000.0
2007-02-07 23:50:00,237.72,237.72,237.688,237.719,73400001.0
2007-02-07 23:51:00,237.69,237.708,237.679,237.708,32400000.0
2007-02-07 23:52:00,237.723,237.726,237.708,237.725,28800000.0
2007-02-07 23:53:00,237.711,237.726,237.709,237.71,78700000.0
2007-02-07 23:54:00,237.73,237.784,237.73,237.78,35600000.0
2007-02-07 23:55:00,237.746,237.776,237.746,237.765,21600000.0
2007-02-07 23:56:00,237.783,237.783,237.751,237.762,38600000.0
2007-02-07 23:57:00,237.732,237.767,237.717,237.767,41100000.0
2007-02-07 23:58:00,237.764,237.805,237.764,237.797,52000000.0
2007-02-07 23:59:00,237.803,237.803,237.774,237.774,43899999.0
2007-02-08 00:00:00,237.775,237.775,237.667,237.667,39400000.0
2007-02-08 00:01:00,237.644,237.672,237.64,237.664,49400000.0
2007-02-08 00:02:00,237.654,237.676,237.631,237.631,44900000.0
2007-02-08 00:03:00,237.593,237.607,237.55,237.607,53600001.0
2007-02-08 00:04:00,237.611,237.619,237.574,237.574,32600000.0
2007-02-08 00:05:00,237.559,237.608,237.554,237.603,29400000.0
2007-02-08 00:06:00,237.59,237.616,237.587,237.616,74699999.0
2007-02-08 00:07:00,237.582,237.603,237.545,237.603,48900000.0
2007-02-08 00:08:00,237.595,237.615,237.59,237.615,56700000.0
2007-02-08 00:09:00,237.618,237.622,237.597,237.608,27600000.0
2007-02-08 00:10:00,237.609,237.613,237.577,237.605,76200001.0
2007-02-08 00:11:00,237.575,237.592,237.556,237.563,57600000.0
2007-02-08 00:12:00,237.563,237.582,237.559,237.582,38500000.0
2007-02-08 00:13:00,237.573,237.591,237.564,237.564,52300000.0
2007-02-08 00:14:00,237.586,237.591,237.567,237.572,68800000.0
2007-02-08 00:15:00,237.578,237.578,237.538,237.538,49900000.0
2007-02-08 00:16:00,237.574,237.581,237.564,237.574,81700001.0
2007-02-08 00:17:00,237.561,237.577,237.529,237.577,41200000.0
2007-02-08 00:18:00,237.572,237.575,237.551,237.566,56100000.0
2007-02-08 00:19:00,237.571,237.589,237.564,237.589,37000000.0
2007-02-08 00:20:00,237.575,237.597,237.565,237.59,56800000.0
2007-02-08 00:21:00,237.596,237.596,237.56,237.568,49400000.0
2007-02-08 00:22:00,237.573,237.595,237.541,237.576,43300001.0
2007-02-08 00:23:00,237.636,237.636,237.591,237.618,35100000.0
2007-02-08 00:24:00,237.599,237.616,237.588,237.588,35900000.0
2007-02-08 00:25:00,237.611,237.624,237.575,237.621,41200000.0
2007-02-08 00:26:00,237.628,237.643,237.626,237.626,41300000.0
2007-02-08 00:27:00,237.633,237.648,237.604,237.648,69400000.0
2007-02-08 00:28:00,237.638,237.667,237.62,237.667,40900000.0
2007-02-08 00:29:00,237.643,237.655,237.611,237.655,79700000.0
2007-02-08 00:30:00,237.636,237.653,237.611,237.653,74600000.0
2007-02-08 00:31:00,237.652,237.68,237.638,237.68,61400000.0
2007-02-08 00:32:00,237.681,237.682,237.645,237.659,35000000.0
2007-02-08 00:33:00,237.647,237.673,237.637,237.673,22300000.0
2007-02-08 00:34:00,237.659,237.678,237.655,237.66,47899999.0
2007-02-08 00:35:00,237.655,237.662,237.634,237.659,39200000.0
2007-02-08 00:36:00,237.638,237.663,237.627,237.627,38700000.0
2007-02-08 00:37:00,237.611,237.656,237.605,237.621,35000000.0
2007-02-08 00:38:00,237.631,237.672,237.631,237.66,28000000.0
2007-02-08 00:39:00,237.652,237.685,237.638,237.676,56000000.0
2007-02-08 00:40:00,237.651,237.669,237.632,237.668,51299999.0
2007-02-08 00:41:00,237.664,237.664,237.633,237.653,26500000.0
2007-02-08 00:42:00,237.666,237.679,237.662,237.668,28500000.0
2007-02-08 00:43:00,237.659,237.664,237.645,237.664,29200000.0
2007-02-08 00:44:00,237.633,237.633,237.59,237.605,50700000.0
2007-02-08 00:45:00,237.591,237.604,237.584,237.604,28900000.0
2007-02-08 00:46:00,237.586,237.65,237.586,237.65,28800000.0
2007-02-08 00:47:00,237.663,237.663,237.634,237.642,31800000.0
2007-02-08 00:48:00,237.644,237.644,237.596,237.596,43999999.0
2007-02-08 00:49:00,237.609,237.641,237.604,237.616,51300000.0
2007-02-08 00:50:00,237.652,237.652,237.617,237.631,58499999.0
2007-02-08 00:51:00,237.656,237.67,237.631,237.633,47600000.0
2007-02-08 00:52:00,237.628,237.654,237.609,237.64,64400000.0
2007-02-08 00:53:00,237.619,237.625,237.604,237.609,24400000.0
2007-02-08 00:54:00,237.623,237.637,237.585,237.612,43500000.0
2007-02-08 00:55:00,237.61,237.61,237.592,237.601,34900000.0
2007-02-08 00:56:00,237.615,237.615,237.6,237.603,37500000.0
2007-02-08 00:57:00,237.592,237.595,237.568,237.593,69800000.0
2007-02-08 00:58:00,237.565,237.604,237.565,237.604,43700000.0
2007-02-08 00:59:00,237.616,237.624,237.584,237.584,66500000.0
2007-02-08 01:00:00,237.593,237.603,237.579,237.579,50700000.0
2007-02-08 01:01:00,237.573,237.59,237.554,237.58,88600000.0
2007-02-08 01:02:00,237.585,237.59,237.55,237.59,30200000.0
2007-02-08 01:03:00,237.569,237.592,237.569,237.592,28500000.0
2007-02-08 01:04:00,237.569,237.582,237.528,237.54,67599999.0
2007-02-08 01:05:00,237.522,237.556,237.508,237.548,89699999.0
2007-02-08 01:06:00,237.548,237.548,237.521,237.538,44600000.0
2007-02-08 01:07:00,237.533,237.533,237.501,237.501,43300000.0
2007-02-08 01:08:00,237.509,237.616,237.509,237.616,13600000.0
2007-02-08 01:09:00,237.652,237.652,237.594,237.594,30200000.0
2007-02-08 01:10:00,237.571,237.576,237.558,237.57,24100000.0
2007-02-08 01:11:00,237.576,237.604,237.564,237.604,65999999.0
2007-02-08 01:12:00,237.621,237.635,237.618,237.618,56400000.0
2007-02-08 01:13:00,237.605,237.621,237.582,237.602,55400001.0
2007-02-08 01:14:00,237.629,237.642,237.623,237.631,59500000.0
2007-02-08 01:15:00,237.66,237.673,237.618,237.673,54500001.0
2007-02-08 01:16:00,237.671,237.683,237.661,237.661,72100001.0
2007-02-08 01:17:00,237.658,237.658,237.621,237.635,34900000.0
2007-02-08 01:18:00,237.632,237.67,237.63,237.647,42600000.0
2007-02-08 01:19:00,237.657,237.688,237.657,237.682,28500000.0
2007-02-08 01:20:00,237.675,237.684,237.673,237.678,93900000.0
2007-02-08 01:21:00,237.686,237.73,237.684,237.73,57399999.0
2007-02-08 01:22:00,237.737,237.755,237.701,237.755,51100000.0
2007-02-08 01:23:00,237.71,237.735,237.708,237.728,56600000.0
2007-02-08 01:24:00,237.741,237.741,237.696,237.704,49600000.0
2007-02-08 01:25:00,237.696,237.714,237.688,237.697,49000001.0
2007-02-08 01:26:00,237.671,237.677,237.651,237.665,23100000.0
2007-02-08 01:27:00,237.674,237.68,237.668,237.68,50800000.0
2007-02-08 01:28:00,237.731,237.735,237.673,237.72,45700001.0
2007-02-08 01:29:00,237.745,237.76,237.696,237.703,48800000.0
2007-02-08 01:30:00,237.705,237.762,237.705,237.762,40800000.0
2007-02-08 01:31:00,237.744,237.76,237.712,237.712,46000000.0
2007-02-08 01:32:00,237.732,237.732,237.698,237.715,36300000.0
2007-02-08 01:33:00,237.711,237.734,237.706,237.726,48799999.0
2007-02-08 01:34:00,237.752,237.77,237.723,237.77,51900000.0
2007-02-08 01:35:00,237.758,237.758,237.726,237.741,39200000.0
2007-02-08 01:36:00,237.746,237.78,237.746,237.77,39100000.0
2007-02-08 01:37:00,237.771,237.784,237.751,237.778,40599999.0
2007-02-08 01:38:00,237.772,237.788,237.756,237.759,30800000.0
2007-02-08 01:39:00,237.749,237.793,237.742,237.77,35400000.0
2007-02-08 01:40:00,237.771,237.8,237.769,237.771,31100000.0
2007-02-08 01:41:00,237.763,237.792,237.756,237.786,61700000.0
2007-02-08 01:42:00,237.758,237.758,237.733,237.747,33000000.0
2007-02-08 01:43:00,237.721,237.797,237.708,237.795,79299999.0
2007-02-08 01:44:00,237.778,237.794,237.77,237.781,83299999.0
2007-02-08 01:45:00,237.774,237.774,237.748,237.748,41500000.0
2007-02-08 01:46:00,237.763,237.815,237.754,237.815,60600000.0
2007-02-08 01:47:00,237.795,237.819,237.795,237.805,36800000.0
2007-02-08 01:48:00,237.807,237.807,237.792,237.792,23000000.0
2007-02-08 01:49:00,237.782,237.782,237.74,237.74,66300000.0
2007-02-08 01:50:00,237.747,237.792,237.745,237.791,61199999.0
2007-02-08 01:51:00,237.73,237.75,237.73,237.745,42600000.0
2007-02-08 01:52:00,237.7,237.721,237.655,237.721,27100000.0
2007-02-08 01:53:00,237.737,237.756,237.691,237.73,47699999.0
2007-02-08 01:54:00,237.739,237.741,237.708,237.718,55600000.0
2007-02-08 01:55:00,237.729,237.74,237.701,237.705,38800000.0
2007-02-08 01:56:00,237.697,237.71,237.648,237.648,43600000.0
2007-02-08 01:57:00,237.649,237.705,237.649,237.705,31900000.0
2007-02-08 01:58:00,237.687,237.709,237.687,237.687,51800000.0
2007-02-08 01:59:00,237.687,237.713,237.681,237.695,35800000.0
2007-02-08 02:00:00,237.69,237.712,237.683,237.71,53400000.0
2007-02-08 02:01:00,237.732,237.744,237.703,237.722,56200000.0
2007-02-08 02:02:00,237.743,237.779,237.72,237.773,55400001.0
2007-02-08 02:03:00,237.749,237.749,237.718,237.743,32200000.0
2007-02-08 02:04:00,237.724,237.733,237.698,237.703,49500000.0
2007-02-08 02:05:00,237.718,237.746,237.718,237.727,45700000.0
2007-02-08 02:06:00,237.746,237.772,237.722,237.74,52400000.0
2007-02-08 02:07:00,237.766,237.826,237.761,237.814,40200000.0
2007-02-08 02:08:00,237.812,237.812,237.77,237.776,47000000.0
2007-02-08 02:09:00,237.793,237.796,237.769,237.772,42300000.0
2007-02-08 02:10:00,237.794,237.808,237.786,237.798,57600000.0
2007-02-08 02:11:00,237.777,237.78,237.766,237.78,82800000.0
2007-02-08 02:12:00,237.779,237.784,237.751,237.751,80100000.0
2007-02-08 02:13:00,237.751,237.767,237.729,237.767,20000000.0
2007-02-08 02:14:00,237.756,237.78,237.748,237.777,58600000.0
2007-02-08 02:15:00,237.763,237.784,237.75,237.755,62100000.0
2007-02-08 02:16:00,237.769,237.779,237.758,237.758,87900001.0
2007-02-08 02:17:00,237.772,237.783,237.751,237.773,26400000.0
2007-02-08 02:18:00,237.756,237.773,237.703,237.703,47800000.0
2007-02-08 02:19:00,237.766,237.786,237.733,237.78,47200000.0
2007-02-08 02:20:00,237.789,237.829,237.789,237.829,34600000.0
2007-02-08 02:21:00,237.854,237.858,237.841,237.855,51300000.0
2007-02-08 02:22:00,237.83,237.83,237.801,237.815,56200000.0
2007-02-08 02:23:00,237.825,237.855,237.825,237.831,45700000.0
2007-02-08 02:24:00,237.818,237.853,237.815,237.842,51300000.0
2007-02-08 02:25:00,237.857,237.874,237.851,237.861,57700000.0
2007-02-08 02:26:00,237.87,237.887,237.867,237.875,91200000.0
2007-02-08 02:27:00,237.892,237.895,237.87,237.87,65099999.0
2007-02-08 02:28:00,237.85,237.863,237.827,237.827,58800000.0
2007-02-08 02:29:00,237.839,237.851,237.839,237.851,50199999.0
2007-02-08 02:30:00,237.819,237.841,237.767,237.767,24700000.0
2007-02-08 02:31:00,237.79,237.818,237.761,237.761,30400000.0
2007-02-08 02:32:00,237.73,237.742,237.73,237.742,20900000.0
2007-02-08 02:33:00,237.753,237.762,237.726,237.726,19000000.0
2007-02-08 02:34:00,237.743,237.778,237.743,237.774,18600000.0
2007-02-08 02:35:00,237.754,237.78,237.754,237.768,76500001.0
2007-02-08 02:36:00,237.779,237.779,237.754,237.779,37600000.0
2007-02-08 02:37:00,237.779,237.779,237.739,237.755,66600000.0
2007-02-08 02:38:00,237.734,237.76,237.731,237.731,39900000.0
2007-02-08 02:39:00,237.725,237.735,237.706,237.722,52900000.0
2007-02-08 02:40:00,237.711,237.739,237.701,237.739,45000000.0
2007-02-08 02:41:00,237.772,237.772,237.736,237.739,43000000.0
2007-02-08 02:42:00,237.738,237.746,237.702,237.702,29100000.0
2007-02-08 02:43:00,237.745,237.761,237.738,237.754,37100000.0
2007-02-08 02:44:00,237.742,237.754,237.74,237.75,49900000.0
2007-02-08 02:45:00,237.736,237.772,237.736,237.751,48200000.0
2007-02-08 02:46:00,237.728,237.774,237.728,237.764,62200001.0
2007-02-08 02:47:00,237.789,237.809,237.768,237.778,72200000.0
2007-02-08 02:48:00,237.768,237.797,237.753,237.753,63400000.0
2007-02-08 02:49:00,237.753,237.775,237.745,237.745,86400000.0
2007-02-08 02:50:00,237.745,237.771,237.745,237.75,43500000.0
2007-02-08 02:51:00,237.78,237.78,237.723,237.734,59400000.0
2007-02-08 02:52:00,237.71,237.747,237.71,237.73,59600000.0
2007-02-08 02:53:00,237.73,237.779,237.73,237.769,38000000.0
2007-02-08 02:54:00,237.77,237.793,237.748,237.793,53200001.0
2007-02-08 02:55:00,237.775,237.797,237.769,237.797,35500000.0
2007-02-08 02:56:00,237.78,237.797,237.776,237.79,47900000.0
2007-02-08 02:57:00,237.794,237.797,237.777,237.785,58400000.0
2007-02-08 02:58:00,237.78,237.78,237.725,237.777,19200000.0
2007-02-08 02:59:00,237.78,237.792,237.774,237.787,52900000.0
2007-02-08 03:00:00,237.764,237.776,237.741,237.741,38900000.0
2007-02-08 03:01:00,237.757,237.757,237.738,237.742,56600001.0
2007-02-08 03:02:00,237.771,237.806,237.771,237.802,42000000.0
2007-02-08 03:03:00,237.797,237.805,237.777,237.805,11400000.0
2007-02-08 03:04:00,237.823,237.842,237.804,237.825,59500000.0
2007-02-08 03:05:00,237.842,237.852,237.816,237.816,66900001.0
2007-02-08 03:06:00,237.817,237.854,237.817,237.847,69700001.0
2007-02-08 03:07:00,237.846,237.886,237.846,237.855,51400000.0
2007-02-08 03:08:00,237.848,237.889,237.835,237.888,73099999.0
2007-02-08 03:09:00,237.873,237.873,237.847,237.857,52200000.0
2007-02-08 03:10:00,237.848,237.854,237.833,237.84,27500000.0
2007-02-08 03:11:00,237.833,237.843,237.809,237.828,64599999.0
2007-02-08 03:12:00,237.862,237.871,237.84,237.853,68699999.0
2007-02-08 03:13:00,237.87,237.876,237.864,237.873,42500000.0
2007-02-08 03:14:00,237.877,237.89,237.875,237.884,16200000.0
2007-02-08 03:15:00,237.877,237.877,237.829,237.843,45200000.0
2007-02-08 03:16:00,237.846,237.847,237.828,237.834,48700000.0
2007-02-08 03:17:00,237.816,237.833,237.814,237.818,75700000.0
2007-02-08 03:18:00,237.805,237.807,237.775,237.783,58600000.0
2007-02-08 03:19:00,237.795,237.819,237.792,237.811,49800000.0
2007-02-08 03:20:00,237.809,237.823,237.783,237.783,19600000.0
2007-02-08 03:21:00,237.802,237.815,237.772,237.772,94500001.0
2007-02-08 03:22:00,237.765,237.771,237.738,237.738,48200000.0
2007-02-08 03:23:00,237.769,237.781,237.763,237.767,42700000.0
2007-02-08 03:24:00,237.778,237.793,237.773,237.788,43100000.0
2007-02-08 03:25:00,237.745,237.793,237.721,237.79,59500000.0
2007-02-08 03:26:00,237.774,237.799,237.774,237.799,37100000.0
2007-02-08 03:27:00,237.785,237.807,237.776,237.806,61400000.0
2007-02-08 03:28:00,237.802,237.806,237.782,237.806,33800000.0
2007-02-08 03:29:00,237.82,237.826,237.8,237.804,18400000.0
2007-02-08 03:30:00,237.804,237.831,237.804,237.812,54100000.0
2007-02-08 03:31:00,237.829,237.838,237.82,237.835,66100000.0
2007-02-08 03:32:00,237.836,237.89,237.836,237.87,57000000.0
2007-02-08 03:33:00,237.874,237.88,237.861,237.871,67799998.0
2007-02-08 03:34:00,237.859,237.885,237.838,237.838,101100000.0
2007-02-08 03:35:00,237.863,237.875,237.842,237.842,45300000.0
2007-02-08 03:36:00,237.86,237.87,237.842,237.842,66300001.0
2007-02-08 03:37:00,237.857,237.882,237.857,237.868,57600000.0
2007-02-08 03:38:00,237.854,237.863,237.802,237.82,54100000.0
2007-02-08 03:39:00,237.827,237.903,237.827,237.903,57000001.0
2007-02-08 03:40:00,237.894,237.896,237.88,237.891,52900000.0
2007-02-08 03:41:00,237.899,237.899,237.839,237.842,67400000.0
2007-02-08 03:42:00,237.888,237.901,237.867,237.867,64800000.0
2007-02-08 03:43:00,237.873,237.873,237.84,237.863,37700000.0
2007-02-08 03:44:00,237.862,237.917,237.862,237.915,17200000.0
2007-02-08 03:45:00,237.922,237.928,237.886,237.886,52700000.0
2007-02-08 03:46:00,237.881,237.907,237.878,237.878,52600000.0
2007-02-08 03:47:00,237.898,237.92,237.891,237.908,93100000.0
2007-02-08 03:48:00,237.892,237.924,237.892,237.905,57300000.0
2007-02-08 03:49:00,237.899,237.901,237.877,237.877,42300000.0
2007-02-08 03:50:00,237.867,237.867,237.863,237.863,15300000.0
2007-02-08 03:51:00,237.85,237.856,237.843,237.848,41200000.0
2007-02-08 03:52:00,237.844,237.856,237.836,237.844,45000000.0
2007-02-08 03:53:00,237.822,237.847,237.814,237.847,43500000.0
2007-02-08 03:54:00,237.828,237.834,237.792,237.792,61000001.0
2007-02-08 03:55:00,237.762,237.781,237.718,237.781,26700000.0
2007-02-08 03:56:00,237.785,237.809,237.785,237.8,66600000.0
2007-02-08 03:57:00,237.793,237.877,237.793,237.869,52100000.0
2007-02-08 03:58:00,237.842,237.861,237.815,237.861,59499999.0
2007-02-08 03:59:00,237.867,237.875,237.831,237.855,67400000.0
2007-02-08 04:00:00,237.856,237.884,237.856,237.868,36300000.0
2007-02-08 04:01:00,237.886,237.886,237.841,237.841,29200000.0
2007-02-08 04:02:00,237.846,237.86,237.816,237.853,91100001.0
2007-02-08 04:03:00,237.807,237.823,237.798,237.798,33000000.0
2007-02-08 04:04:00,237.841,237.864,237.831,237.856,32400000.0
2007-02-08 04:05:00,237.843,237.843,237.793,237.796,128300002.0
2007-02-08 04:06:00,237.794,237.815,237.782,237.805,50900000.0
2007-02-08 04:07:00,237.801,237.828,237.78,237.809,70299999.0
2007-02-08 04:08:00,237.824,237.829,237.799,237.829,63800001.0
2007-02-08 04:09:00,237.82,237.822,237.803,237.804,94299999.0
2007-02-08 04:10:00,237.814,237.842,237.807,237.812,56200000.0
2007-02-08 04:11:00,237.804,237.822,237.795,237.803,67200000.0
2007-02-08 04:12:00,237.805,237.84,237.805,237.818,61100000.0
2007-02-08 04:13:00,237.804,237.809,237.792,237.799,56500000.0
2007-02-08 04:14:00,237.786,237.841,237.786,237.835,52700000.0
2007-02-08 04:15:00,237.825,237.832,237.8,237.832,86000000.0
2007-02-08 04:16:00,237.814,237.827,237.805,237.805,40200000.0
2007-02-08 04:17:00,237.821,237.832,237.817,237.832,67600000.0
2007-02-08 04:18:00,237.807,237.835,237.799,237.835,33000000.0
2007-02-08 04:19:00,237.836,237.848,237.794,237.829,54600000.0
2007-02-08 04:20:00,237.836,237.852,237.8,237.8,58300001.0
2007-02-08 04:21:00,237.811,237.816,237.807,237.811,40000000.0
2007-02-08 04:22:00,237.803,237.872,237.803,237.859,67200000.0
2007-02-08 04:23:00,237.854,237.878,237.831,237.831,57200000.0
2007-02-08 04:24:00,237.845,237.858,237.835,237.858,55800000.0
2007-02-08 04:25:00,237.85,237.871,237.85,237.856,29500000.0
2007-02-08 04:26:00,237.874,237.965,237.874,237.965,52500000.0
2007-02-08 04:27:00,237.998,238.071,237.998,238.065,31700000.0
2007-02-08 04:28:00,238.091,238.119,238.062,238.065,54699999.0
2007-02-08 04:29:00,238.07,238.081,238.06,238.06,29400000.0
2007-02-08 04:30:00,238.081,238.099,238.073,238.082,40000000.0
2007-02-08 04:31:00,238.086,238.086,238.054,238.069,23500000.0
2007-02-08 04:32:00,238.065,238.08,238.055,238.075,30600000.0
2007-02-08 04:33:00,238.049,238.049,238.023,238.043,20300000.0
2007-02-08 04:34:00,238.05,238.06,238.044,238.048,14400000.0
2007-02-08 04:35:00,238.041,238.069,238.041,238.058,71100000.0
2007-02-08 04:36:00,238.075,238.08,238.039,238.066,38900000.0
2007-02-08 04:37:00,238.069,238.086,238.038,238.086,39500000.0
2007-02-08 04:38:00,238.1,238.1,238.07,238.075,47800000.0
2007-02-08 04:39:00,238.082,238.134,238.082,238.134,43400000.0
2007-02-08 04:40:00,238.142,238.145,238.115,238.142,80600000.0
2007-02-08 04:41:00,238.147,238.159,238.144,238.152,52099999.0
2007-02-08 04:42:00,238.154,238.154,238.09,238.09,61599999.0
2007-02-08 04:43:00,238.163,238.163,238.126,238.135,27400000.0
2007-02-08 04:44:00,238.137,238.137,238.084,238.11,88599999.0
2007-02-08 04:45:00,238.102,238.13,238.077,238.124,58099999.0
2007-02-08 04:46:00,238.164,238.169,238.151,238.16,47900000.0
2007-02-08 04:47:00,238.139,238.153,238.077,238.081,48599999.0
2007-02-08 04:48:00,238.125,238.142,238.111,238.137,72800000.0
2007-02-08 04:49:00,238.103,238.103,238.086,238.086,47100000.0
2007-02-08 04:50:00,238.095,238.121,238.095,238.107,74200000.0
2007-02-08 04:51:00,238.112,238.112,238.054,238.08,58600000.0
2007-02-08 04:52:00,238.087,238.1,238.054,238.091,53400000.0
2007-02-08 04:53:00,238.101,238.101,238.056,238.056,46099999.0
2007-02-08 04:54:00,238.111,238.148,238.111,238.14,48500001.0
2007-02-08 04:55:00,238.136,238.158,238.132,238.158,30900000.0
2007-02-08 04:56:00,238.191,238.198,238.173,238.181,39000000.0
2007-02-08 04:57:00,238.202,238.235,238.202,238.226,51500000.0
2007-02-08 04:58:00,238.221,238.239,238.148,238.148,54200000.0
2007-02-08 04:59:00,238.214,238.214,238.182,238.182,16500000.0
2007-02-08 05:00:00,238.161,238.212,238.146,238.194,39000000.0
2007-02-08 05:01:00,238.21,238.21,238.158,238.203,65999999.0
2007-02-08 05:02:00,238.185,238.185,238.169,238.175,96400000.0
2007-02-08 05:03:00,238.192,238.197,238.179,238.179,53800001.0
2007-02-08 05:04:00,238.18,238.193,238.169,238.19,97800000.0
2007-02-08 05:05:00,238.211,238.212,238.179,238.192,49700000.0
2007-02-08 05:06:00,238.173,238.184,238.167,238.171,42000000.0
2007-02-08 05:07:00,238.164,238.164,238.13,238.152,20700000.0
2007-02-08 05:08:00,238.17,238.194,238.17,238.182,62300001.0
2007-02-08 05:09:00,238.17,238.207,238.167,238.207,47400000.0
2007-02-08 05:10:00,238.197,238.205,238.17,238.17,64699999.0
2007-02-08 05:11:00,238.172,238.172,238.106,238.165,79000000.0
2007-02-08 05:12:00,238.161,238.168,238.149,238.163,53200000.0
2007-02-08 05:13:00,238.171,238.19,238.158,238.173,35500000.0
2007-02-08 05:14:00,238.194,238.212,238.194,238.206,57000000.0
2007-02-08 05:15:00,238.182,238.189,238.15,238.15,49800000.0
2007-02-08 05:16:00,238.175,238.231,238.175,238.227,47300000.0
2007-02-08 05:17:00,238.206,238.249,238.201,238.249,37100000.0
2007-02-08 05:18:00,238.257,238.257,238.197,238.231,57800000.0
2007-02-08 05:19:00,238.254,238.309,238.254,238.284,41000000.0
2007-02-08 05:20:00,238.286,238.303,238.276,238.303,30700001.0
2007-02-08 05:21:00,238.346,238.368,238.32,238.323,31000000.0
2007-02-08 05:22:00,238.331,238.331,238.295,238.295,66600000.0
2007-02-08 05:23:00,238.308,238.324,238.295,238.295,44999999.0
2007-02-08 05:24:00,238.307,238.342,238.289,238.34,79499999.0
2007-02-08 05:25:00,238.323,238.332,238.31,238.332,68900001.0
2007-02-08 05:26:00,238.315,238.315,238.266,238.27,66500000.0
2007-02-08 05:27:00,238.261,238.281,238.227,238.281,85399998.0
2007-02-08 05:28:00,238.303,238.325,238.284,238.325,26300000.0
2007-02-08 05:29:00,238.321,238.346,238.319,238.329,39000000.0
2007-02-08 05:30:00,238.35,238.35,238.327,238.334,40800000.0
2007-02-08 05:31:00,238.325,238.332,238.272,238.295,46700000.0
2007-02-08 05:32:00,238.272,238.304,238.272,238.302,61400000.0
2007-02-08 05:33:00,238.288,238.343,238.269,238.33,114500000.0
2007-02-08 05:34:00,238.326,238.328,238.295,238.295,35900000.0
2007-02-08 05:35:00,238.307,238.307,238.29,238.3,72200001.0
2007-02-08 05:36:00,238.299,238.314,238.293,238.293,52900000.0
2007-02-08 05:37:00,238.281,238.281,238.233,238.233,28600000.0
2007-02-08 05:38:00,238.223,238.25,238.208,238.208,44100000.0
2007-02-08 05:39:00,238.204,238.224,238.186,238.217,34700000.0
2007-02-08 05:40:00,238.233,238.241,238.22,238.233,49000000.0
2007-02-08 05:41:00,238.234,238.257,238.215,238.257,74200001.0
2007-02-08 05:42:00,238.236,238.277,238.236,238.276,53900000.0
2007-02-08 05:43:00,238.282,238.291,238.269,238.276,53500000.0
2007-02-08 05:44:00,238.278,238.278,238.218,238.227,41900000.0
2007-02-08 05:45:00,238.243,238.257,238.243,238.25,51200000.0
2007-02-08 05:46:00,238.232,238.278,238.232,238.26,82899999.0
2007-02-08 05:47:00,238.26,238.26,238.245,238.245,61200001.0
2007-02-08 05:48:00,238.243,238.278,238.243,238.264,42000000.0
2007-02-08 05:49:00,238.243,238.274,238.226,238.274,38400000.0
2007-02-08 05:50:00,238.261,238.279,238.248,238.25,68899999.0
2007-02-08 05:51:00,238.25,238.275,238.243,238.243,54400000.0
2007-02-08 05:52:00,238.254,238.263,238.23,238.263,33300000.0
2007-02-08 05:53:00,238.241,238.258,238.231,238.258,46500000.0
2007-02-08 05:54:00,238.245,238.262,238.218,238.218,84300001.0
2007-02-08 05:55:00,238.213,238.219,238.196,238.215,23000000.0
2007-02-08 05:56:00,238.212,238.212,238.19,238.197,64099999.0
2007-02-08 05:57:00,238.213,238.237,238.192,238.237,39900000.0
2007-02-08 05:58:00,238.254,238.266,238.238,238.25,53800000.0
2007-02-08 05:59:00,238.241,238.25,238.227,238.238,51800000.0
2007-02-08 06:00:00,238.221,238.221,238.168,238.185,46200000.0
2007-02-08 06:01:00,238.198,238.198,238.158,238.162,44200000.0
2007-02-08 06:02:00,238.164,238.172,238.146,238.17,63600000.0
2007-02-08 06:03:00,238.152,238.195,238.152,238.195,44600000.0
2007-02-08 06:04:00,238.193,238.193,238.154,238.193,98700002.0
2007-02-08 06:05:00,238.186,238.199,238.176,238.181,51800000.0
2007-02-08 06:06:00,238.177,238.211,238.17,238.191,69300000.0
2007-02-08 06:07:00,238.211,238.232,238.183,238.232,88300002.0
2007-02-08 06:08:00,238.246,238.28,238.246,238.274,51400001.0
2007-02-08 06:09:00,238.261,238.267,238.232,238.232,46400000.0
2007-02-08 06:10:00,238.246,238.254,238.228,238.238,37300000.0
2007-02-08 06:11:00,238.248,238.258,238.232,238.232,37200000.0
2007-02-08 06:12:00,238.201,238.236,238.182,238.196,57200000.0
2007-02-08 06:13:00,238.189,238.198,238.171,238.196,41200000.0
2007-02-08 06:14:00,238.191,238.212,238.191,238.2,56400000.0
2007-02-08 06:15:00,238.221,238.224,238.203,238.213,27100000.0
2007-02-08 06:16:00,238.194,238.22,238.161,238.206,68700000.0
2007-02-08 06:17:00,238.21,238.225,238.185,238.213,78500001.0
2007-02-08 06:18:00,238.209,238.234,238.208,238.234,87400001.0
2007-02-08 06:19:00,238.221,238.221,238.193,238.195,98499997.0
2007-02-08 06:20:00,238.212,238.213,238.187,238.209,39000000.0
2007-02-08 06:21:00,238.179,238.212,238.172,238.181,53200000.0
2007-02-08 06:22:00,238.176,238.187,238.149,238.149,16200000.0
2007-02-08 06:23:00,238.164,238.172,238.118,238.145,76799999.0
2007-02-08 06:24:00,238.127,238.155,238.102,238.152,80400000.0
2007-02-08 06:25:00,238.149,238.171,238.135,238.17,36700000.0
2007-02-08 06:26:00,238.154,238.169,238.148,238.169,101299999.0
2007-02-08 06:27:00,238.14,238.173,238.14,238.155,109700001.0
2007-02-08 06:28:00,238.159,238.16,238.147,238.15,33900000.0
2007-02-08 06:29:00,238.161,238.182,238.161,238.174,87300000.0
2007-02-08 06:30:00,238.183,238.207,238.182,238.182,33000000.0
2007-02-08 06:31:00,238.194,238.203,238.189,238.19,42900000.0
2007-02-08 06:32:00,238.204,238.204,238.148,238.182,99600000.0
2007-02-08 06:33:00,238.211,238.223,238.183,238.204,34300000.0
2007-02-08 06:34:00,238.201,238.221,238.188,238.22,42099999.0
2007-02-08 06:35:00,238.214,238.28,238.214,238.273,67700000.0
2007-02-08 06:36:00,238.281,238.285,238.268,238.273,46900000.0
2007-02-08 06:37:00,238.282,238.287,238.262,238.262,54800000.0
2007-02-08 06:38:00,238.251,238.29,238.251,238.255,47800001.0
2007-02-08 06:39:00,238.27,238.283,238.235,238.24,41900000.0
2007-02-08 06:40:00,238.21,238.257,238.202,238.217,59300000.0
2007-02-08 06:41:00,238.208,238.213,238.175,238.18,44500000.0
2007-02-08 06:42:00,238.193,238.219,238.193,238.21,64500000.0
2007-02-08 06:43:00,238.201,238.21,238.182,238.2,58700000.0
2007-02-08 06:44:00,238.195,238.201,238.191,238.191,43499999.0
2007-02-08 06:45:00,238.18,238.18,238.156,238.173,23900000.0
2007-02-08 06:46:00,238.171,238.212,238.171,238.21,64500000.0
2007-02-08 06:47:00,238.215,238.227,238.201,238.225,62100000.0
2007-02-08 06:48:00,238.232,238.232,238.21,238.231,32400000.0
2007-02-08 06:49:00,238.215,238.248,238.201,238.241,42500000.0
2007-02-08 06:50:00,238.256,238.256,238.224,238.224,61700002.0
2007-02-08 06:51:00,238.25,238.252,238.211,238.211,54000000.0
2007-02-08 06:52:00,238.244,238.244,238.227,238.233,49700000.0
2007-02-08 06:53:00,238.23,238.254,238.198,238.254,49899999.0
2007-02-08 06:54:00,238.236,238.253,238.233,238.239,38100000.0
2007-02-08 06:55:00,238.222,238.247,238.199,238.247,33600000.0
2007-02-08 06:56:00,238.263,238.267,238.257,238.267,24800000.0
2007-02-08 06:57:00,238.271,238.277,238.244,238.264,50299999.0
2007-02-08 06:58:00,238.252,238.271,238.247,238.247,49100000.0
2007-02-08 06:59:00,238.252,238.256,238.21,238.247,71400001.0
2007-02-08 07:00:00,238.274,238.288,238.25,238.255,25800000.0
2007-02-08 07:01:00,238.236,238.283,238.229,238.239,73299999.0
2007-02-08 07:02:00,238.253,238.257,238.217,238.257,70000001.0
2007-02-08 07:03:00,238.273,238.285,238.273,238.285,44600000.0
2007-02-08 07:04:00,238.281,238.318,238.28,238.28,31500000.0
2007-02-08 07:05:00,238.279,238.283,238.252,238.275,39000000.0
2007-02-08 07:06:00,238.28,238.294,238.24,238.247,45600000.0
2007-02-08 07:07:00,238.251,238.251,238.179,238.192,35300000.0
2007-02-08 07:08:00,238.23,238.23,238.195,238.207,22500000.0
2007-02-08 07:09:00,238.226,238.226,238.206,238.212,68399999.0
2007-02-08 07:10:00,238.211,238.231,238.205,238.217,56100000.0
2007-02-08 07:11:00,238.21,238.22,238.198,238.211,59000000.0
2007-02-08 07:12:00,238.222,238.23,238.206,238.23,104000000.0
2007-02-08 07:13:00,238.208,238.208,238.192,238.207,68100000.0
2007-02-08 07:14:00,238.195,238.22,238.195,238.205,73900000.0
2007-02-08 07:15:00,238.195,238.209,238.176,238.202,52500000.0
2007-02-08 07:16:00,238.194,238.197,238.169,238.169,75100000.0
2007-02-08 07:17:00,238.159,238.174,238.159,238.163,43400000.0
2007-02-08 07:18:00,238.154,238.154,238.11,238.11,38000000.0
2007-02-08 07:19:00,238.134,238.169,238.124,238.169,58500001.0
2007-02-08 07:20:00,238.161,238.161,238.133,238.154,31700000.0
2007-02-08 07:21:00,238.16,238.181,238.16,238.18,66799999.0
2007-02-08 07:22:00,238.181,238.193,238.152,238.152,48200000.0
2007-02-08 07:23:00,238.165,238.172,238.126,238.161,33100000.0
2007-02-08 07:24:00,238.166,238.17,238.134,238.134,45300000.0
2007-02-08 07:25:00,238.113,238.134,238.113,238.126,65400000.0
2007-02-08 07:26:00,238.13,238.13,238.099,238.117,39300000.0
2007-02-08 07:27:00,238.12,238.12,238.085,238.115,25500000.0
2007-02-08 07:28:00,238.139,238.139,238.112,238.131,77399999.0
2007-02-08 07:29:00,238.136,238.155,238.116,238.145,80000001.0
2007-02-08 07:30:00,238.14,238.171,238.136,238.171,67000001.0
2007-02-08 07:31:00,238.18,238.186,238.158,238.176,65299999.0
2007-02-08 07:32:00,238.168,238.196,238.16,238.196,36100000.0
2007-02-08 07:33:00,238.155,238.193,238.155,238.193,44600000.0
2007-02-08 07:34:00,238.186,238.201,238.159,238.201,26100000.0
2007-02-08 07:35:00,238.174,238.192,238.153,238.154,32200000.0
2007-02-08 07:36:00,238.153,238.161,238.139,238.157,40300000.0
2007-02-08 07:37:00,238.152,238.17,238.146,238.155,53400000.0
2007-02-08 07:38:00,238.12,238.158,238.111,238.158,42300000.0
2007-02-08 07:39:00,238.168,238.305,238.168,238.234,68200000.0
2007-02-08 07:40:00,238.235,238.272,238.227,238.27,75200000.0
2007-02-08 07:41:00,238.246,238.246,238.201,238.211,40500000.0
2007-02-08 07:42:00,238.25,238.285,238.25,238.273,37400000.0
2007-02-08 07:43:00,238.26,238.269,238.248,238.262,54200002.0
2007-02-08 07:44:00,238.239,238.247,238.212,238.231,48900000.0
2007-02-08 07:45:00,238.229,238.242,238.213,238.222,85900001.0
2007-02-08 07:46:00,238.229,238.253,238.223,238.242,45200001.0
2007-02-08 07:47:00,238.235,238.235,238.208,238.225,43700000.0
2007-02-08 07:48:00,238.196,238.211,238.19,238.199,46600000.0
2007-02-08 07:49:00,238.186,238.186,238.153,238.158,47700000.0
2007-02-08 07:50:00,238.165,238.193,238.163,238.193,64100000.0
2007-02-08 07:51:00,238.201,238.214,238.184,238.207,63000000.0
2007-02-08 07:52:00,238.206,238.232,238.151,238.151,79500001.0
2007-02-08 07:53:00,238.154,238.191,238.149,238.15,40300000.0
2007-02-08 07:54:00,238.199,238.235,238.196,238.235,53600001.0
2007-02-08 07:55:00,238.223,238.251,238.223,238.233,44500000.0
2007-02-08 07:56:00,238.237,238.243,238.212,238.226,60200001.0
2007-02-08 07:57:00,238.225,238.244,238.219,238.224,60300000.0
2007-02-08 07:58:00,238.208,238.252,238.2,238.218,75100000.0
2007-02-08 07:59:00,238.241,238.264,238.225,238.264,32200000.0
2007-02-08 08:00:00,238.254,238.265,238.225,238.241,32500000.0
2007-02-08 08:01:00,238.233,238.255,238.233,238.236,54399999.0
2007-02-08 08:02:00,238.208,238.265,238.179,238.265,57900000.0
2007-02-08 08:03:00,238.287,238.296,238.276,238.279,24700000.0
2007-02-08 08:04:00,238.274,238.29,238.264,238.276,57499999.0
2007-02-08 08:05:00,238.266,238.274,238.251,238.252,59200000.0
2007-02-08 08:06:00,238.266,238.277,238.247,238.277,31800000.0
2007-02-08 08:07:00,238.261,238.274,238.261,238.267,83999998.0
2007-02-08 08:08:00,238.266,238.266,238.215,238.215,48699999.0
2007-02-08 08:09:00,238.225,238.248,238.215,238.215,57400000.0
2007-02-08 08:10:00,238.232,238.232,238.181,238.196,55000000.0
2007-02-08 08:11:00,238.212,238.212,238.172,238.172,28200000.0
2007-02-08 08:12:00,238.159,238.159,238.128,238.152,45500000.0
2007-02-08 08:13:00,238.16,238.16,238.148,238.155,22400000.0
2007-02-08 08:14:00,238.14,238.187,238.131,238.172,40400000.0
2007-02-08 08:15:00,238.171,238.183,238.15,238.183,41400000.0
2007-02-08 08:16:00,238.179,238.197,238.153,238.153,53100001.0
2007-02-08 08:17:00,238.182,238.182,238.162,238.162,57400000.0
2007-02-08 08:18:00,238.162,238.171,238.137,238.16,63000000.0
2007-02-08 08:19:00,238.162,238.165,238.125,238.156,51100000.0
2007-02-08 08:20:00,238.175,238.182,238.174,238.181,28800000.0
2007-02-08 08:21:00,238.187,238.194,238.176,238.19,58700000.0
2007-02-08 08:22:00,238.175,238.222,238.166,238.219,62500001.0
2007-02-08 08:23:00,238.224,238.252,238.224,238.252,92300000.0
2007-02-08 08:24:00,238.261,238.278,238.245,238.278,50200001.0
2007-02-08 08:25:00,238.247,238.289,238.242,238.289,52499999.0
2007-02-08 08:26:00,238.272,238.278,238.264,238.278,37000000.0
2007-02-08 08:27:00,238.278,238.283,238.264,238.265,41900000.0
2007-02-08 08:28:00,238.23,238.264,238.23,238.238,70800000.0
2007-02-08 08:29:00,238.245,238.272,238.239,238.266,51700000.0
2007-02-08 08:30:00,238.254,238.254,238.195,238.241,70200000.0
2007-02-08 08:31:00,238.214,238.238,238.208,238.22,38300000.0
2007-02-08 08:32:00,238.244,238.255,238.215,238.233,49300000.0
2007-02-08 08:33:00,238.223,238.24,238.188,238.188,68000000.0
2007-02-08 08:34:00,238.201,238.265,238.201,238.265,42900000.0
2007-02-08 08:35:00,238.261,238.272,238.258,238.272,32300000.0
2007-02-08 08:36:00,238.279,238.312,238.279,238.312,39800000.0
2007-02-08 08:37:00,238.289,238.307,238.27,238.274,58700000.0
2007-02-08 08:38:00,238.274,238.288,238.253,238.272,99099999.0
2007-02-08 08:39:00,238.283,238.298,238.281,238.281,29500000.0
2007-02-08 08:40:00,238.292,238.3,238.28,238.28,54800000.0
2007-02-08 08:41:00,238.263,238.346,238.242,238.346,37600000.0
2007-02-08 08:42:00,238.376,238.383,238.326,238.383,83099999.0
2007-02-08 08:43:00,238.395,238.399,238.371,238.371,55500000.0
2007-02-08 08:44:00,238.393,238.415,238.383,238.415,58600000.0
2007-02-08 08:45:00,238.412,238.425,238.369,238.369,33300000.0
2007-02-08 08:46:00,238.372,238.418,238.372,238.411,38800000.0
2007-02-08 08:47:00,238.42,238.521,238.415,238.515,79800000.0
2007-02-08 08:48:00,238.476,238.535,238.466,238.535,25100000.0
2007-02-08 08:49:00,238.52,238.562,238.52,238.537,84200000.0
2007-02-08 08:50:00,238.547,238.577,238.547,238.577,46700000.0
2007-02-08 08:51:00,238.594,238.647,238.594,238.637,30700000.0
2007-02-08 08:52:00,238.626,238.638,238.599,238.608,86000000.0
2007-02-08 08:53:00,238.592,238.611,238.584,238.595,44200000.0
2007-02-08 08:54:00,238.617,238.678,238.617,238.657,35900000.0
2007-02-08 08:55:00,238.686,238.692,238.649,238.692,52800000.0
2007-02-08 08:56:00,238.682,238.738,238.682,238.738,33800000.0
2007-02-08 08:57:00,238.703,238.745,238.703,238.745,19400000.0
2007-02-08 08:58:00,238.705,238.734,238.666,238.666,29400000.0
2007-02-08 08:59:00,238.647,238.647,238.581,238.6,34900000.0
2007-02-08 09:00:00,238.579,238.579,238.554,238.56,32600000.0
2007-02-08 09:01:00,238.563,238.601,238.563,238.601,43800000.0
2007-02-08 09:02:00,238.617,238.639,238.61,238.628,59699999.0
2007-02-08 09:03:00,238.603,238.624,238.599,238.624,55100000.0
2007-02-08 09:04:00,238.617,238.617,238.556,238.596,38200000.0
2007-02-08 09:05:00,238.597,238.597,238.534,238.554,36100000.0
2007-02-08 09:06:00,238.544,238.565,238.533,238.563,53700000.0
2007-02-08 09:07:00,238.565,238.567,238.517,238.517,15600000.0
2007-02-08 09:08:00,238.483,238.483,238.467,238.474,52600000.0
2007-02-08 09:09:00,238.481,238.486,238.461,238.461,44099999.0
2007-02-08 09:10:00,238.463,238.471,238.455,238.469,53000000.0
2007-02-08 09:11:00,238.469,238.472,238.458,238.472,22700000.0
2007-02-08 09:12:00,238.493,238.554,238.493,238.534,49600000.0
2007-02-08 09:13:00,238.542,238.623,238.542,238.623,43000000.0
2007-02-08 09:14:00,238.624,238.64,238.608,238.62,47600001.0
2007-02-08 09:15:00,238.633,238.651,238.619,238.651,37800000.0
2007-02-08 09:16:00,238.642,238.669,238.622,238.66,41400000.0
2007-02-08 09:17:00,238.644,238.679,238.632,238.651,72200000.0
2007-02-08 09:18:00,238.657,238.68,238.6,238.63,37900000.0
2007-02-08 09:19:00,238.638,238.651,238.634,238.651,49600001.0
2007-02-08 09:20:00,238.644,238.644,238.614,238.621,13700000.0
2007-02-08 09:21:00,238.605,238.626,238.569,238.612,41200000.0
2007-02-08 09:22:00,238.632,238.644,238.591,238.636,90100000.0
2007-02-08 09:23:00,238.645,238.67,238.645,238.67,36100000.0
2007-02-08 09:24:00,238.68,238.704,238.665,238.665,71500000.0
2007-02-08 09:25:00,238.66,238.666,238.639,238.639,42000000.0
2007-02-08 09:26:00,238.63,238.63,238.57,238.57,55800000.0
2007-02-08 09:27:00,238.595,238.615,238.577,238.6,63700000.0
2007-02-08 09:28:00,238.595,238.632,238.578,238.632,63700000.0
2007-02-08 09:29:00,238.591,238.593,238.547,238.566,65100000.0
2007-02-08 09:30:00,238.554,238.596,238.543,238.585,80300000.0
2007-02-08 09:31:00,238.572,238.58,238.531,238.531,86900000.0
2007-02-08 09:32:00,238.536,238.582,238.536,238.536,47100000.0
2007-02-08 09:33:00,238.541,238.55,238.424,238.424,59500000.0
2007-02-08 09:34:00,238.406,238.42,238.386,238.415,39800000.0
2007-02-08 09:35:00,238.411,238.424,238.403,238.403,81700000.0
2007-02-08 09:36:00,238.399,238.399,238.377,238.395,50799999.0
2007-02-08 09:37:00,238.383,238.441,238.383,238.441,63900000.0
2007-02-08 09:38:00,238.439,238.459,238.418,238.418,35400000.0
2007-02-08 09:39:00,238.414,238.425,238.373,238.375,49199999.0
2007-02-08 09:40:00,238.373,238.395,238.372,238.379,21600000.0
2007-02-08 09:41:00,238.359,238.359,238.343,238.358,44100000.0
2007-02-08 09:42:00,238.365,238.373,238.353,238.361,53199999.0
2007-02-08 09:43:00,238.371,238.376,238.332,238.341,43700000.0
2007-02-08 09:44:00,238.329,238.367,238.324,238.361,35700000.0
2007-02-08 09:45:00,238.362,238.368,238.297,238.297,38600000.0
2007-02-08 09:46:00,238.291,238.291,238.273,238.278,58499999.0
2007-02-08 09:47:00,238.321,238.401,238.321,238.397,31900000.0
2007-02-08 09:48:00,238.378,238.378,238.349,238.349,55299999.0
2007-02-08 09:49:00,238.34,238.385,238.34,238.365,37100000.0
2007-02-08 09:50:00,238.383,238.383,238.325,238.334,60500000.0
2007-02-08 09:51:00,238.351,238.382,238.351,238.363,50100001.0
2007-02-08 09:52:00,238.372,238.399,238.37,238.385,77699999.0
2007-02-08 09:53:00,238.391,238.411,238.381,238.408,72000000.0
2007-02-08 09:54:00,238.404,238.438,238.404,238.425,69700001.0
2007-02-08 09:55:00,238.424,238.435,238.386,238.386,44200000.0
2007-02-08 09:56:00,238.385,238.434,238.385,238.424,14800000.0
2007-02-08 09:57:00,238.399,238.424,238.399,238.407,57400000.0
2007-02-08 09:58:00,238.419,238.459,238.419,238.459,26800000.0
2007-02-08 09:59:00,238.442,238.462,238.442,238.442,35900000.0
2007-02-08 10:00:00,238.487,238.609,238.487,238.562,41300000.0
2007-02-08 10:01:00,238.554,238.554,238.514,238.529,103500002.0
2007-02-08 10:02:00,238.555,238.563,238.523,238.523,40900000.0
2007-02-08 10:03:00,238.512,238.522,238.453,238.499,61200000.0
2007-02-08 10:04:00,238.491,238.5,238.484,238.486,40300000.0
2007-02-08 10:05:00,238.495,238.495,238.447,238.451,67200001.0
2007-02-08 10:06:00,238.483,238.483,238.454,238.455,53900000.0
2007-02-08 10:07:00,238.478,238.491,238.461,238.472,27800000.0
2007-02-08 10:08:00,238.459,238.486,238.454,238.478,95500000.0
2007-02-08 10:09:00,238.479,238.493,238.468,238.474,65200000.0
2007-02-08 10:10:00,238.487,238.492,238.445,238.49,51499999.0
2007-02-08 10:11:00,238.477,238.477,238.423,238.44,53300000.0
2007-02-08 10:12:00,238.456,238.48,238.449,238.48,33400000.0
2007-02-08 10:13:00,238.48,238.491,238.476,238.476,50100000.0
2007-02-08 10:14:00,238.481,238.486,238.436,238.441,25400000.0
2007-02-08 10:15:00,238.431,238.431,238.39,238.398,20500000.0
2007-02-08 10:16:00,238.403,238.403,238.352,238.359,54900000.0
2007-02-08 10:17:00,238.354,238.371,238.354,238.368,33100000.0
2007-02-08 10:18:00,238.351,238.374,238.344,238.348,65500000.0
2007-02-08 10:19:00,238.352,238.354,238.29,238.338,70500000.0
2007-02-08 10:20:00,238.366,238.411,238.347,238.389,69500000.0
2007-02-08 10:21:00,238.377,238.419,238.377,238.412,28100000.0
2007-02-08 10:22:00,238.389,238.389,238.341,238.362,32100000.0
2007-02-08 10:23:00,238.358,238.415,238.355,238.415,47600000.0
2007-02-08 10:24:00,238.424,238.424,238.397,238.405,34700001.0
2007-02-08 10:25:00,238.404,238.422,238.402,238.415,58600001.0
2007-02-08 10:26:00,238.424,238.452,238.419,238.445,82000001.0
2007-02-08 10:27:00,238.45,238.45,238.413,238.438,60799999.0
2007-02-08 10:28:00,238.464,238.468,238.454,238.455,42800000.0
2007-02-08 10:29:00,238.47,238.47,238.434,238.437,63000000.0
2007-02-08 10:30:00,238.441,238.441,238.402,238.407,59400001.0
2007-02-08 10:31:00,238.403,238.406,238.368,238.375,52700000.0
2007-02-08 10:32:00,238.385,238.404,238.372,238.395,47200000.0
2007-02-08 10:33:00,238.414,238.466,238.414,238.451,72100000.0
2007-02-08 10:34:00,238.455,238.461,238.445,238.461,19100000.0
2007-02-08 10:35:00,238.479,238.489,238.462,238.462,63999999.0
2007-02-08 10:36:00,238.472,238.472,238.419,238.437,66099999.0
2007-02-08 10:37:00,238.442,238.442,238.406,238.408,34300000.0
2007-02-08 10:38:00,238.404,238.414,238.394,238.399,46600000.0
2007-02-08 10:39:00,238.399,238.429,238.399,238.42,21100000.0
2007-02-08 10:40:00,238.415,238.42,238.388,238.388,32900000.0
2007-02-08 10:41:00,238.395,238.409,238.38,238.409,35700000.0
2007-02-08 10:42:00,238.381,238.381,238.313,238.327,68900001.0
2007-02-08 10:43:00,238.315,238.32,238.307,238.307,92800000.0
2007-02-08 10:44:00,238.323,238.364,238.323,238.362,60399999.0
2007-02-08 10:45:00,238.372,238.374,238.342,238.374,33000000.0
2007-02-08 10:46:00,238.345,238.358,238.329,238.329,90399999.0
2007-02-08 10:47:00,238.342,238.357,238.33,238.342,80800000.0
2007-02-08 10:48:00,238.327,238.352,238.322,238.343,64300001.0
2007-02-08 10:49:00,238.333,238.338,238.297,238.3,69400000.0
2007-02-08 10:50:00,238.304,238.363,238.304,238.363,22000000.0
2007-02-08 10:51:00,238.376,238.408,238.372,238.372,38100000.0
2007-02-08 10:52:00,238.358,238.358,238.338,238.356,51900001.0
2007-02-08 10:53:00,238.36,238.407,238.35,238.407,73300000.0
2007-02-08 10:54:00,238.419,238.422,238.399,238.41,64800000.0
2007-02-08 10:55:00,238.39,238.39,238.326,238.37,34200000.0
2007-02-08 10:56:00,238.367,238.412,238.367,238.402,70400001.0
2007-02-08 10:57:00,238.414,238.429,238.403,238.403,74100000.0
2007-02-08 10:58:00,238.425,238.433,238.39,238.397,33999999.0
2007-02-08 10:59:00,238.379,238.403,238.379,238.403,65600000.0
2007-02-08 11:00:00,238.422,238.422,238.38,238.38,15200000.0
2007-02-08 11:01:00,238.361,238.365,238.339,238.342,76200000.0
2007-02-08 11:02:00,238.326,238.358,238.321,238.358,29400000.0
2007-02-08 11:03:00,238.336,238.361,238.332,238.353,36800000.0
2007-02-08 11:04:00,238.346,238.378,238.33,238.378,54000000.0
2007-02-08 11:05:00,238.374,238.402,238.374,238.402,73600000.0
2007-02-08 11:06:00,238.388,238.39,238.365,238.385,53300000.0
2007-02-08 11:07:00,238.371,238.378,238.355,238.36,27800000.0
2007-02-08 11:08:00,238.346,238.346,238.307,238.318,27800000.0
2007-02-08 11:09:00,238.32,238.326,238.291,238.301,36700001.0
2007-02-08 11:10:00,238.295,238.334,238.285,238.33,46100000.0
2007-02-08 11:11:00,238.316,238.316,238.278,238.281,55700000.0
2007-02-08 11:12:00,238.293,238.32,238.293,238.32,49800000.0
2007-02-08 11:13:00,238.322,238.328,238.308,238.309,47300000.0
2007-02-08 11:14:00,238.317,238.351,238.317,238.336,38100000.0
2007-02-08 11:15:00,238.328,238.35,238.315,238.33,42800000.0
2007-02-08 11:16:00,238.309,238.309,238.19,238.19,50099999.0
2007-02-08 11:17:00,238.205,238.274,238.205,238.274,59700000.0
2007-02-08 11:18:00,238.234,238.234,238.121,238.121,10400000.0
2007-02-08 11:19:00,238.121,238.196,238.121,238.196,13000000.0
2007-02-08 11:20:00,238.193,238.223,238.184,238.199,34300000.0
2007-02-08 11:21:00,238.209,238.216,238.199,238.216,16100000.0
2007-02-08 11:22:00,238.225,238.231,238.204,238.221,31700000.0
2007-02-08 11:23:00,238.227,238.24,238.225,238.225,34000000.0
2007-02-08 11:24:00,238.24,238.24,238.217,238.225,92000000.0
2007-02-08 11:25:00,238.214,238.228,238.206,238.217,69599999.0
2007-02-08 11:26:00,238.214,238.228,238.198,238.225,37800000.0
2007-02-08 11:27:00,238.302,238.302,238.228,238.237,61100000.0
2007-02-08 11:28:00,238.223,238.254,238.2,238.254,44500000.0
2007-02-08 11:29:00,238.256,238.26,238.243,238.248,38100000.0
2007-02-08 11:30:00,238.253,238.271,238.235,238.263,49700000.0
2007-02-08 11:31:00,238.258,238.258,238.224,238.24,14000000.0
2007-02-08 11:32:00,238.232,238.232,238.217,238.221,49299999.0
2007-02-08 11:33:00,238.215,238.223,238.132,238.132,69599999.0
2007-02-08 11:34:00,238.132,238.146,238.129,238.135,33500000.0
2007-02-08 11:35:00,238.149,238.182,238.149,238.182,34900000.0
2007-02-08 11:36:00,238.183,238.187,238.157,238.157,56000000.0
2007-02-08 11:37:00,238.16,238.164,238.159,238.159,27300000.0
2007-02-08 11:38:00,238.163,238.178,238.149,238.158,41400000.0
2007-02-08 11:39:00,238.144,238.151,238.125,238.151,48000000.0
2007-02-08 11:40:00,238.14,238.156,238.137,238.143,93299999.0
2007-02-08 11:41:00,238.127,238.148,238.09,238.09,58200000.0
2007-02-08 11:42:00,238.089,238.106,238.059,238.059,86800000.0
2007-02-08 11:43:00,238.056,238.058,238.032,238.049,74499999.0
2007-02-08 11:44:00,238.077,238.122,238.077,238.1,38000000.0
2007-02-08 11:45:00,238.089,238.137,238.089,238.135,51200000.0
2007-02-08 11:46:00,238.154,238.174,238.154,238.154,62800000.0
2007-02-08 11:47:00,238.163,238.196,238.163,238.185,69400000.0
2007-02-08 11:48:00,238.192,238.218,238.192,238.207,40700000.0
2007-02-08 11:49:00,238.209,238.263,238.209,238.263,41500000.0
2007-02-08 11:50:00,238.273,238.273,238.218,238.218,27500000.0
2007-02-08 11:51:00,238.232,238.266,238.217,238.256,44000000.0
2007-02-08 11:52:00,238.283,238.297,238.262,238.277,35900000.0
2007-02-08 11:53:00,238.296,238.296,238.248,238.248,67500000.0
2007-02-08 11:54:00,238.237,238.237,238.216,238.224,13600000.0
2007-02-08 11:55:00,238.231,238.251,238.217,238.245,36700000.0
2007-02-08 11:56:00,238.239,238.25,238.218,238.25,41100000.0
2007-02-08 11:57:00,238.27,238.324,238.27,238.318,36300000.0
2007-02-08 11:58:00,238.302,238.308,238.267,238.276,52199999.0
2007-02-08 11:59:00,238.297,238.311,238.281,238.3,71500000.0
2007-02-08 12:00:00,238.303,238.303,238.279,238.299,33200000.0
2007-02-08 12:01:00,238.289,238.291,238.273,238.273,31500000.0
2007-02-08 12:02:00,238.291,238.334,238.285,238.315,36300000.0
2007-02-08 12:03:00,238.339,238.387,238.339,238.375,69699999.0
2007-02-08 12:04:00,238.379,238.4,238.369,238.389,56800001.0
2007-02-08 12:05:00,238.374,238.374,238.318,238.353,34200000.0
2007-02-08 12:06:00,238.38,238.408,238.369,238.408,46000000.0
2007-02-08 12:07:00,238.415,238.514,238.415,238.502,111000001.0
2007-02-08 12:08:00,238.496,238.496,238.47,238.477,16600000.0
2007-02-08 12:09:00,238.481,238.501,238.481,238.497,47200000.0
2007-02-08 12:10:00,238.517,238.517,238.486,238.486,29900000.0
2007-02-08 12:11:00,238.476,238.499,238.462,238.493,71699999.0
2007-02-08 12:12:00,238.499,238.526,238.499,238.519,76700000.0
2007-02-08 12:13:00,238.511,238.514,238.489,238.511,29000000.0
2007-02-08 12:14:00,238.517,238.532,238.517,238.524,62900000.0
2007-02-08 12:15:00,238.511,238.54,238.474,238.539,61600000.0
2007-02-08 12:16:00,238.545,238.553,238.536,238.537,43700000.0
2007-02-08 12:17:00,238.533,238.551,238.509,238.527,73500000.0
2007-02-08 12:18:00,238.52,238.57,238.514,238.555,99600001.0
2007-02-08 12:19:00,238.553,238.583,238.553,238.573,38200000.0
2007-02-08 12:20:00,238.559,238.573,238.555,238.564,17400000.0
2007-02-08 12:21:00,238.57,238.591,238.564,238.574,66900000.0
2007-02-08 12:22:00,238.579,238.582,238.552,238.552,28600000.0
2007-02-08 12:23:00,238.536,238.536,238.498,238.521,32100000.0
2007-02-08 12:24:00,238.539,238.574,238.539,238.552,62600000.0
2007-02-08 12:25:00,238.569,238.578,238.567,238.569,40400001.0
2007-02-08 12:26:00,238.547,238.57,238.547,238.57,21800000.0
2007-02-08 12:27:00,238.564,238.59,238.556,238.573,26000000.0
2007-02-08 12:28:00,238.588,238.595,238.56,238.58,49900001.0
2007-02-08 12:29:00,238.576,238.589,238.565,238.576,52300000.0
2007-02-08 12:30:00,238.565,238.594,238.545,238.587,51200000.0
2007-02-08 12:31:00,238.573,238.579,238.548,238.548,46700000.0
2007-02-08 12:32:00,238.569,238.587,238.541,238.578,71100000.0
2007-02-08 12:33:00,238.616,238.622,238.595,238.611,25900000.0
2007-02-08 12:34:00,238.584,238.609,238.584,238.602,33800000.0
2007-02-08 12:35:00,238.596,238.601,238.588,238.592,41300000.0
2007-02-08 12:36:00,238.596,238.621,238.596,238.607,48700000.0
2007-02-08 12:37:00,238.612,238.632,238.588,238.588,70700000.0
2007-02-08 12:38:00,238.594,238.612,238.585,238.612,68400000.0
2007-02-08 12:39:00,238.605,238.633,238.567,238.633,39500000.0
2007-02-08 12:40:00,238.634,238.634,238.52,238.52,27200000.0
2007-02-08 12:41:00,238.506,238.521,238.478,238.478,78500002.0
2007-02-08 12:42:00,238.482,238.482,238.459,238.468,73400000.0
2007-02-08 12:43:00,238.484,238.545,238.484,238.545,31900000.0
2007-02-08 12:44:00,238.558,238.595,238.558,238.573,52400000.0
2007-02-08 12:45:00,238.568,238.582,238.553,238.582,21100000.0
2007-02-08 12:46:00,238.566,238.583,238.547,238.553,27200000.0
2007-02-08 12:47:00,238.541,238.559,238.531,238.541,71300000.0
2007-02-08 12:48:00,238.531,238.557,238.528,238.535,44400000.0
2007-02-08 12:49:00,238.527,238.535,238.513,238.514,68899999.0
2007-02-08 12:50:00,238.541,238.558,238.532,238.532,80200000.0
2007-02-08 12:51:00,238.533,238.55,238.531,238.531,28300000.0
2007-02-08 12:52:00,238.539,238.549,238.523,238.523,31200000.0
2007-02-08 12:53:00,238.52,238.532,238.497,238.497,29200000.0
2007-02-08 12:54:00,238.52,238.528,238.489,238.528,58200000.0
2007-02-08 12:55:00,238.541,238.571,238.532,238.571,90399999.0
2007-02-08 12:56:00,238.57,238.607,238.564,238.607,40900000.0
2007-02-08 12:57:00,238.599,238.599,238.558,238.575,51700001.0
2007-02-08 12:58:00,238.565,238.584,238.543,238.559,61700000.0
2007-02-08 12:59:00,238.563,238.591,238.554,238.565,26500000.0
2007-02-08 13:00:00,238.568,238.594,238.555,238.594,58900000.0
2007-02-08 13:01:00,238.598,238.598,238.572,238.588,32000000.0
2007-02-08 13:02:00,238.589,238.608,238.572,238.572,71600000.0
2007-02-08 13:03:00,238.574,238.597,238.574,238.582,53600000.0
2007-02-08 13:04:00,238.587,238.59,238.575,238.575,38300000.0
2007-02-08 13:05:00,238.604,238.623,238.6,238.621,135100001.0
2007-02-08 13:06:00,238.585,238.612,238.579,238.61,55599999.0
2007-02-08 13:07:00,238.594,238.615,238.569,238.584,43400000.0
2007-02-08 13:08:00,238.567,238.583,238.545,238.562,34400000.0
2007-02-08 13:09:00,238.566,238.566,238.544,238.544,64900001.0
2007-02-08 13:10:00,238.537,238.553,238.526,238.545,65700000.0
2007-02-08 13:11:00,238.524,238.524,238.487,238.507,41500000.0
2007-02-08 13:12:00,238.499,238.519,238.474,238.515,54000000.0
2007-02-08 13:13:00,238.513,238.521,238.496,238.511,47300001.0
2007-02-08 13:14:00,238.542,238.542,238.457,238.526,102400000.0
2007-02-08 13:15:00,238.511,238.522,238.501,238.52,46800000.0
2007-02-08 13:16:00,238.529,238.529,238.489,238.515,55900000.0
2007-02-08 13:17:00,238.503,238.503,238.479,238.479,45200000.0
2007-02-08 13:18:00,238.514,238.514,238.426,238.476,44200000.0
2007-02-08 13:19:00,238.485,238.512,238.477,238.493,80400000.0
2007-02-08 13:20:00,238.49,238.49,238.451,238.475,48100000.0
2007-02-08 13:21:00,238.481,238.498,238.467,238.48,40000001.0
2007-02-08 13:22:00,238.475,238.486,238.467,238.486,32800000.0
2007-02-08 13:23:00,238.499,238.512,238.489,238.512,63900000.0
2007-02-08 13:24:00,238.495,238.529,238.466,238.529,26100000.0
2007-02-08 13:25:00,238.485,238.523,238.469,238.52,43800000.0
2007-02-08 13:26:00,238.533,238.533,238.493,238.5,58600000.0
2007-02-08 13:27:00,238.487,238.53,238.487,238.514,35100000.0
2007-02-08 13:28:00,238.515,238.547,238.515,238.547,48000000.0
2007-02-08 13:29:00,238.535,238.554,238.533,238.55,55299999.0
2007-02-08 13:30:00,238.53,238.561,238.523,238.561,97299999.0
2007-02-08 13:31:00,238.55,238.574,238.542,238.542,37900000.0
2007-02-08 13:32:00,238.527,238.557,238.516,238.523,45300000.0
2007-02-08 13:33:00,238.538,238.54,238.529,238.529,58600000.0
2007-02-08 13:34:00,238.532,238.547,238.532,238.54,40900001.0
2007-02-08 13:35:00,238.526,238.526,238.492,238.492,27100000.0
2007-02-08 13:36:00,238.474,238.514,238.474,238.503,60800001.0
2007-02-08 13:37:00,238.511,238.529,238.509,238.518,67000001.0
2007-02-08 13:38:00,238.52,238.533,238.484,238.529,44200000.0
2007-02-08 13:39:00,238.551,238.563,238.544,238.551,78499998.0
2007-02-08 13:40:00,238.542,238.595,238.542,238.589,142500000.0
2007-02-08 13:41:00,238.63,238.63,238.6,238.623,38000000.0
2007-02-08 13:42:00,238.609,238.609,238.583,238.583,69500001.0
2007-02-08 13:43:00,238.59,238.61,238.587,238.607,53100001.0
2007-02-08 13:44:00,238.605,238.616,238.59,238.616,59000000.0
2007-02-08 13:45:00,238.607,238.634,238.607,238.634,42200000.0
2007-02-08 13:46:00,238.648,238.755,238.648,238.737,109800000.0
2007-02-08 13:47:00,238.735,238.842,238.719,238.835,55100000.0
2007-02-08 13:48:00,238.84,238.84,238.757,238.758,30700000.0
2007-02-08 13:49:00,238.765,238.765,238.675,238.686,45800000.0
2007-02-08 13:50:00,238.689,238.71,238.684,238.71,27800000.0
2007-02-08 13:51:00,238.708,238.715,238.687,238.707,64500001.0
2007-02-08 13:52:00,238.696,238.711,238.691,238.698,64800000.0
2007-02-08 13:53:00,238.699,238.736,238.699,238.705,24600000.0
2007-02-08 13:54:00,238.683,238.723,238.672,238.723,35800000.0
2007-02-08 13:55:00,238.691,238.704,238.665,238.679,57700000.0
2007-02-08 13:56:00,238.653,238.709,238.653,238.709,59900000.0
2007-02-08 13:57:00,238.704,238.704,238.643,238.66,67700002.0
2007-02-08 13:58:00,238.661,238.665,238.638,238.654,33200000.0
2007-02-08 13:59:00,238.665,238.674,238.507,238.507,61500000.0
2007-02-08 14:00:00,238.498,238.512,238.331,238.378,33600000.0
2007-02-08 14:01:00,238.405,238.475,238.398,238.475,49900000.0
2007-02-08 14:02:00,238.459,238.476,238.437,238.447,42700000.0
2007-02-08 14:03:00,238.457,238.457,238.416,238.416,44100000.0
2007-02-08 14:04:00,238.352,238.379,238.243,238.243,55600001.0
2007-02-08 14:05:00,238.18,238.18,238.112,238.149,26200000.0
2007-02-08 14:06:00,238.117,238.143,238.081,238.133,71299999.0
2007-02-08 14:07:00,238.147,238.158,238.147,238.155,30500000.0
2007-02-08 14:08:00,238.148,238.228,238.148,238.228,46600000.0
2007-02-08 14:09:00,238.201,238.209,238.171,238.171,58600000.0
2007-02-08 14:10:00,238.166,238.186,238.166,238.17,58100000.0
2007-02-08 14:11:00,238.158,238.166,238.131,238.133,76099999.0
2007-02-08 14:12:00,238.138,238.165,238.134,238.136,62500001.0
2007-02-08 14:13:00,238.133,238.159,238.029,238.029,40400000.0
2007-02-08 14:14:00,238.049,238.116,238.049,238.116,39200000.0
2007-02-08 14:15:00,238.114,238.114,238.072,238.072,48700000.0
2007-02-08 14:16:00,238.091,238.106,238.074,238.106,41500000.0
2007-02-08 14:17:00,238.086,238.111,238.07,238.086,52900000.0
2007-02-08 14:18:00,238.068,238.068,238.01,238.01,35200000.0
2007-02-08 14:19:00,237.953,237.953,237.854,237.866,72100000.0
2007-02-08 14:20:00,237.814,237.832,237.775,237.783,49800000.0
2007-02-08 14:21:00,237.792,237.926,237.792,237.926,14300000.0
2007-02-08 14:22:00,237.934,237.984,237.934,237.957,69400000.0
2007-02-08 14:23:00,237.954,237.955,237.937,237.944,30600000.0
2007-02-08 14:24:00,237.94,238.01,237.922,238.0,37600000.0
2007-02-08 14:25:00,238.011,238.046,238.011,238.025,51100000.0
2007-02-08 14:26:00,238.017,238.033,238.002,238.028,37000000.0
2007-02-08 14:27:00,238.025,238.034,237.993,238.033,76500000.0
2007-02-08 14:28:00,238.021,238.022,238.002,238.018,81200002.0
2007-02-08 14:29:00,237.98,238.041,237.98,237.999,22100000.0
2007-02-08 14:30:00,237.959,237.996,237.959,237.985,85399999.0
2007-02-08 14:31:00,237.994,238.019,237.988,237.988,41300001.0
2007-02-08 14:32:00,237.978,237.995,237.952,237.98,78200000.0
2007-02-08 14:33:00,237.988,237.988,237.962,237.97,62200000.0
2007-02-08 14:34:00,237.98,237.991,237.955,237.985,51300000.0
2007-02-08 14:35:00,237.969,237.969,237.882,237.882,28300000.0
2007-02-08 14:36:00,237.902,237.943,237.902,237.943,47400001.0
2007-02-08 14:37:00,237.951,237.964,237.944,237.958,26200000.0
2007-02-08 14:38:00,237.966,237.984,237.966,237.982,85099999.0
2007-02-08 14:39:00,237.974,237.993,237.95,237.983,44500000.0
2007-02-08 14:40:00,237.973,237.976,237.938,237.938,33400000.0
2007-02-08 14:41:00,237.946,237.946,237.9,237.901,62800000.0
2007-02-08 14:42:00,237.905,237.905,237.878,237.895,77800002.0
2007-02-08 14:43:00,237.889,237.904,237.87,237.87,33300000.0
2007-02-08 14:44:00,237.874,237.892,237.874,237.887,34300000.0
2007-02-08 14:45:00,237.909,237.942,237.875,237.875,56900000.0
2007-02-08 14:46:00,237.887,237.908,237.877,237.88,37900000.0
2007-02-08 14:47:00,237.881,237.93,237.864,237.918,43700000.0
2007-02-08 14:48:00,237.882,237.882,237.833,237.856,51700000.0
2007-02-08 14:49:00,237.867,237.88,237.854,237.862,39100000.0
2007-02-08 14:50:00,237.845,237.877,237.841,237.872,54400000.0
2007-02-08 14:51:00,237.86,237.87,237.818,237.835,72400000.0
2007-02-08 14:52:00,237.831,237.834,237.808,237.825,41500001.0
2007-02-08 14:53:00,237.84,237.874,237.815,237.874,70700002.0
2007-02-08 14:54:00,237.878,237.894,237.872,237.892,49800000.0
2007-02-08 14:55:00,237.9,237.906,237.88,237.882,56400000.0
2007-02-08 14:56:00,237.879,237.879,237.836,237.836,41000000.0
2007-02-08 14:57:00,237.83,237.834,237.811,237.82,46500000.0
2007-02-08 14:58:00,237.828,237.855,237.821,237.855,44700000.0
2007-02-08 14:59:00,237.864,237.876,237.854,237.865,62300000.0
2007-02-08 15:00:00,237.869,237.869,237.828,237.828,39199999.0
2007-02-08 15:01:00,237.84,237.84,237.812,237.825,60600000.0
2007-02-08 15:02:00,237.831,237.868,237.831,237.837,33600000.0
2007-02-08 15:03:00,237.819,237.832,237.811,237.811,63800000.0
2007-02-08 15:04:00,237.822,237.847,237.821,237.833,46700000.0
2007-02-08 15:05:00,237.806,237.824,237.787,237.79,26600000.0
2007-02-08 15:06:00,237.766,237.766,237.646,237.646,35800000.0
2007-02-08 15:07:00,237.652,237.652,237.583,237.583,100200000.0
2007-02-08 15:08:00,237.603,237.63,237.591,237.623,42900000.0
2007-02-08 15:09:00,237.637,237.68,237.637,237.68,29100000.0
2007-02-08 15:10:00,237.689,237.726,237.689,237.722,35600000.0
2007-02-08 15:11:00,237.721,237.731,237.71,237.731,31100000.0
2007-02-08 15:12:00,237.714,237.714,237.69,237.708,42599999.0
2007-02-08 15:13:00,237.703,237.715,237.683,237.69,58000000.0
2007-02-08 15:14:00,237.698,237.769,237.698,237.753,70100000.0
2007-02-08 15:15:00,237.741,237.741,237.699,237.721,41299999.0
2007-02-08 15:16:00,237.726,237.732,237.652,237.652,40700000.0
2007-02-08 15:17:00,237.626,237.651,237.61,237.646,21500000.0
2007-02-08 15:18:00,237.646,237.657,237.597,237.599,35200000.0
2007-02-08 15:19:00,237.577,237.592,237.548,237.581,42800000.0
2007-02-08 15:20:00,237.58,237.603,237.547,237.602,61599999.0
2007-02-08 15:21:00,237.608,237.632,237.6,237.632,41800000.0
2007-02-08 15:22:00,237.649,237.673,237.649,237.665,29200000.0
2007-02-08 15:23:00,237.661,237.671,237.634,237.64,51200000.0
2007-02-08 15:24:00,237.644,237.686,237.631,237.686,44100000.0
2007-02-08 15:25:00,237.709,237.722,237.688,237.688,50900000.0
2007-02-08 15:26:00,237.686,237.692,237.662,237.667,45800000.0
2007-02-08 15:27:00,237.65,237.677,237.649,237.664,51100000.0
2007-02-08 15:28:00,237.665,237.673,237.622,237.631,53500001.0
2007-02-08 15:29:00,237.637,237.653,237.62,237.638,79200000.0
2007-02-08 15:30:00,237.623,237.675,237.593,237.637,52900000.0
2007-02-08 15:31:00,237.63,237.63,237.588,237.588,68200001.0
2007-02-08 15:32:00,237.59,237.622,237.587,237.606,90800002.0
2007-02-08 15:33:00,237.602,237.609,237.573,237.573,45900001.0
2007-02-08 15:34:00,237.545,237.567,237.545,237.567,41100000.0
2007-02-08 15:35:00,237.563,237.624,237.563,237.624,29299999.0
2007-02-08 15:36:00,237.68,237.781,237.672,237.781,45500000.0
2007-02-08 15:37:00,237.779,237.792,237.766,237.773,38400000.0
2007-02-08 15:38:00,237.764,237.764,237.704,237.704,44800000.0
2007-02-08 15:39:00,237.676,237.707,237.652,237.652,53500000.0
2007-02-08 15:40:00,237.636,237.658,237.631,237.658,35300000.0
2007-02-08 15:41:00,237.663,237.693,237.657,237.67,26500000.0
2007-02-08 15:42:00,237.686,237.705,237.669,237.697,66200001.0
2007-02-08 15:43:00,237.695,237.706,237.669,237.695,60600000.0
2007-02-08 15:44:00,237.692,237.739,237.684,237.732,77700001.0
2007-02-08 15:45:00,237.734,237.759,237.726,237.726,36100000.0
2007-02-08 15:46:00,237.74,237.74,237.709,237.72,75300000.0
2007-02-08 15:47:00,237.709,237.719,237.672,237.672,48800000.0
2007-02-08 15:48:00,237.652,237.652,237.615,237.622,45200000.0
2007-02-08 15:49:00,237.619,237.632,237.603,237.632,59800000.0
2007-02-08 15:50:00,237.612,237.612,237.571,237.571,20300000.0
2007-02-08 15:51:00,237.542,237.542,237.443,237.443,61300001.0
2007-02-08 15:52:00,237.441,237.458,237.441,237.45,37500000.0
2007-02-08 15:53:00,237.461,237.476,237.427,237.45,37399999.0
2007-02-08 15:54:00,237.444,237.444,237.399,237.403,44000000.0
2007-02-08 15:55:00,237.398,237.415,237.391,237.412,44600000.0
2007-02-08 15:56:00,237.424,237.454,237.424,237.454,66100001.0
2007-02-08 15:57:00,237.437,237.455,237.428,237.428,64200000.0
2007-02-08 15:58:00,237.42,237.42,237.4,237.413,85999999.0
2007-02-08 15:59:00,237.417,237.439,237.402,237.412,47600000.0
2007-02-08 16:00:00,237.386,237.433,237.386,237.433,30100000.0
2007-02-08 16:01:00,237.444,237.459,237.424,237.459,28900000.0
2007-02-08 16:02:00,237.445,237.482,237.445,237.479,28300000.0
2007-02-08 16:03:00,237.495,237.594,237.495,237.594,52900000.0
2007-02-08 16:04:00,237.612,237.615,237.589,237.596,19900000.0
2007-02-08 16:05:00,237.599,237.603,237.584,237.585,100400002.0
2007-02-08 16:06:00,237.577,237.611,237.55,237.606,52400000.0
2007-02-08 16:07:00,237.585,237.586,237.549,237.555,38200000.0
2007-02-08 16:08:00,237.574,237.594,237.546,237.558,35900000.0
2007-02-08 16:09:00,237.544,237.558,237.538,237.555,50900000.0
2007-02-08 16:10:00,237.535,237.573,237.531,237.573,42200001.0
2007-02-08 16:11:00,237.574,237.613,237.548,237.613,60300000.0
2007-02-08 16:12:00,237.615,237.615,237.582,237.584,53899999.0
2007-02-08 16:13:00,237.581,237.603,237.578,237.579,33300000.0
2007-02-08 16:14:00,237.559,237.559,237.533,237.535,25900000.0
2007-02-08 16:15:00,237.551,237.565,237.545,237.565,20100000.0
2007-02-08 16:16:00,237.514,237.514,237.427,237.427,16300000.0
2007-02-08 16:17:00,237.405,237.477,237.405,237.477,58900000.0
2007-02-08 16:18:00,237.471,237.481,237.412,237.419,24500000.0
2007-02-08 16:19:00,237.418,237.418,237.366,237.37,38800000.0
2007-02-08 16:20:00,237.371,237.385,237.358,237.378,32300000.0
2007-02-08 16:21:00,237.407,237.422,237.39,237.402,36900000.0
2007-02-08 16:22:00,237.434,237.459,237.416,237.453,59400000.0
2007-02-08 16:23:00,237.456,237.494,237.453,237.492,44500000.0
2007-02-08 16:24:00,237.495,237.495,237.458,237.458,34399999.0
2007-02-08 16:25:00,237.443,237.452,237.429,237.448,35100000.0
2007-02-08 16:26:00,237.431,237.501,237.431,237.501,26000000.0
2007-02-08 16:27:00,237.506,237.537,237.494,237.537,27400000.0
2007-02-08 16:28:00,237.539,237.545,237.499,237.52,51000000.0
2007-02-08 16:29:00,237.502,237.522,237.488,237.507,61699999.0
2007-02-08 16:30:00,237.496,237.531,237.487,237.487,103000000.0
2007-02-08 16:31:00,237.478,237.508,237.476,237.493,82500000.0
2007-02-08 16:32:00,237.488,237.5,237.484,237.498,39000000.0
2007-02-08 16:33:00,237.494,237.502,237.449,237.471,39600000.0
2007-02-08 16:34:00,237.499,237.508,237.475,237.496,39500000.0
2007-02-08 16:35:00,237.48,237.482,237.463,237.472,71300000.0
2007-02-08 16:36:00,237.519,237.544,237.506,237.537,53200000.0
2007-02-08 16:37:00,237.534,237.546,237.506,237.524,64800000.0
2007-02-08 16:38:00,237.494,237.501,237.48,237.483,30700000.0
2007-02-08 16:39:00,237.487,237.497,237.473,237.479,37900000.0
2007-02-08 16:40:00,237.465,237.489,237.465,237.465,51900000.0
2007-02-08 16:41:00,237.494,237.501,237.48,237.482,55500000.0
2007-02-08 16:42:00,237.477,237.481,237.453,237.454,52000000.0
2007-02-08 16:43:00,237.448,237.478,237.448,237.467,45800000.0
2007-02-08 16:44:00,237.468,237.521,237.468,237.517,51100000.0
2007-02-08 16:45:00,237.512,237.529,237.504,237.505,63100000.0
2007-02-08 16:46:00,237.494,237.537,237.494,237.512,28300000.0
2007-02-08 16:47:00,237.517,237.531,237.517,237.523,61800000.0
2007-02-08 16:48:00,237.503,237.541,237.48,237.528,25300000.0
2007-02-08 16:49:00,237.538,237.538,237.518,237.53,39900000.0
2007-02-08 16:50:00,237.528,237.552,237.528,237.552,61800000.0
2007-02-08 16:51:00,237.548,237.555,237.527,237.545,70799999.0
2007-02-08 16:52:00,237.529,237.529,237.513,237.528,30400000.0
2007-02-08 16:53:00,237.504,237.519,237.492,237.505,51600000.0
2007-02-08 16:54:00,237.496,237.506,237.491,237.495,21700000.0
2007-02-08 16:55:00,237.481,237.508,237.478,237.478,61899999.0
2007-02-08 16:56:00,237.484,237.497,237.44,237.44,60800001.0
2007-02-08 16:57:00,237.452,237.46,237.445,237.454,48300000.0
2007-02-08 16:58:00,237.466,237.468,237.44,237.468,19100000.0
2007-02-08 16:59:00,237.465,237.48,237.446,237.446,80100000.0
2007-02-08 17:00:00,237.423,237.494,237.413,237.467,45400000.0
2007-02-08 17:01:00,237.457,237.457,237.38,237.38,47600000.0
2007-02-08 17:02:00,237.392,237.393,237.342,237.345,46700000.0
2007-02-08 17:03:00,237.328,237.348,237.315,237.315,81999999.0
2007-02-08 17:04:00,237.349,237.349,237.318,237.33,66400000.0
2007-02-08 17:05:00,237.345,237.368,237.337,237.337,88900000.0
2007-02-08 17:06:00,237.351,237.351,237.305,237.323,72900000.0
2007-02-08 17:07:00,237.327,237.327,237.306,237.311,34300000.0
2007-02-08 17:08:00,237.297,237.32,237.297,237.313,46600000.0
2007-02-08 17:09:00,237.309,237.323,237.303,237.303,65500001.0
2007-02-08 17:10:00,237.268,237.3,237.252,237.252,75800000.0
2007-02-08 17:11:00,237.229,237.229,237.195,237.195,40300001.0
2007-02-08 17:12:00,237.174,237.183,237.156,237.161,44200000.0
2007-02-08 17:13:00,237.175,237.193,237.113,237.122,71200000.0
2007-02-08 17:14:00,237.123,237.153,237.107,237.153,42300000.0
2007-02-08 17:15:00,237.179,237.179,237.149,237.169,98099998.0
2007-02-08 17:16:00,237.184,237.188,237.162,237.163,43500000.0
2007-02-08 17:17:00,237.173,237.214,237.173,237.201,29500000.0
2007-02-08 17:18:00,237.207,237.211,237.172,237.172,35800000.0
2007-02-08 17:19:00,237.185,237.185,237.145,237.145,89600000.0
2007-02-08 17:20:00,237.141,237.172,237.14,237.145,34000000.0
2007-02-08 17:21:00,237.153,237.153,237.138,237.145,50000001.0
2007-02-08 17:22:00,237.147,237.173,237.133,237.133,18800000.0
2007-02-08 17:23:00,237.124,237.154,237.124,237.154,42900000.0
2007-02-08 17:24:00,237.147,237.156,237.123,237.147,50900000.0
2007-02-08 17:25:00,237.125,237.166,237.119,237.166,59299999.0
2007-02-08 17:26:00,237.166,237.173,237.153,237.155,70700000.0
2007-02-08 17:27:00,237.154,237.167,237.093,237.139,35800000.0
2007-02-08 17:28:00,237.135,237.144,237.104,237.131,74900001.0
2007-02-08 17:29:00,237.151,237.151,237.103,237.11,90100000.0
2007-02-08 17:30:00,237.12,237.143,237.111,237.139,34400000.0
2007-02-08 17:31:00,237.14,237.151,237.128,237.145,49400000.0
2007-02-08 17:32:00,237.142,237.151,237.114,237.148,50800000.0
2007-02-08 17:33:00,237.145,237.152,237.099,237.108,28100000.0
2007-02-08 17:34:00,237.123,237.131,237.101,237.101,34900000.0
2007-02-08 17:35:00,237.071,237.096,237.063,237.064,30400000.0
2007-02-08 17:36:00,237.057,237.067,237.038,237.067,76200001.0
2007-02-08 17:37:00,237.08,237.08,237.06,237.063,34900000.0
2007-02-08 17:38:00,237.056,237.106,237.056,237.1,52899999.0
2007-02-08 17:39:00,237.097,237.112,237.085,237.112,32600000.0
2007-02-08 17:40:00,237.121,237.138,237.112,237.121,49400001.0
2007-02-08 17:41:00,237.132,237.192,237.128,237.186,30500000.0
2007-02-08 17:42:00,237.186,237.202,237.176,237.202,53000000.0
2007-02-08 17:43:00,237.197,237.197,237.126,237.126,34300000.0
2007-02-08 17:44:00,237.117,237.125,237.095,237.095,44000000.0
2007-02-08 17:45:00,237.101,237.128,237.099,237.099,51500000.0
2007-02-08 17:46:00,237.094,237.154,237.094,237.127,58400001.0
2007-02-08 17:47:00,237.134,237.134,237.102,237.103,30900000.0
2007-02-08 17:48:00,237.104,237.113,237.095,237.103,57800001.0
2007-02-08 17:49:00,237.126,237.132,237.106,237.126,52599999.0
2007-02-08 17:50:00,237.139,237.139,237.119,237.119,53000000.0
2007-02-08 17:51:00,237.129,237.163,237.126,237.129,59499999.0
2007-02-08 17:52:00,237.148,237.173,237.148,237.173,21500000.0
2007-02-08 17:53:00,237.16,237.169,237.144,237.146,36400000.0
2007-02-08 17:54:00,237.159,237.164,237.132,237.152,57300000.0
2007-02-08 17:55:00,237.135,237.159,237.09,237.095,30200000.0
2007-02-08 17:56:00,237.101,237.13,237.101,237.123,54500001.0
2007-02-08 17:57:00,237.142,237.177,237.142,237.17,30100000.0
2007-02-08 17:58:00,237.161,237.209,237.151,237.209,59600000.0
2007-02-08 17:59:00,237.205,237.233,237.195,237.195,65800000.0
2007-02-08 18:00:00,237.218,237.218,237.163,237.171,66300000.0
2007-02-08 18:01:00,237.192,237.237,237.192,237.227,563300000.0
2007-02-08 18:02:00,237.232,237.232,237.175,237.212,688100002.0
2007-02-08 18:03:00,237.217,237.223,237.133,237.208,613300001.0
2007-02-08 18:04:00,237.223,237.266,237.199,237.226,504700000.0
2007-02-08 18:05:00,237.245,237.258,237.222,237.245,793999998.0
2007-02-08 18:06:00,237.227,237.255,237.224,237.236,700999995.0
2007-02-08 18:07:00,237.23,237.258,237.202,237.21,763900000.0
2007-02-08 18:08:00,237.215,237.241,237.202,237.24,656500000.0
2007-02-08 18:09:00,237.225,237.227,237.192,237.196,554399997.0
2007-02-08 18:10:00,237.2,237.231,237.195,237.231,462599999.0
2007-02-08 18:11:00,237.219,237.246,237.218,237.234,314700002.0
2007-02-08 18:12:00,237.226,237.244,237.198,237.24,234600000.0
2007-02-08 18:13:00,237.23,237.249,237.207,237.207,451700000.0
2007-02-08 18:14:00,237.207,237.207,237.151,237.166,570300001.0
2007-02-08 18:15:00,237.194,237.203,237.163,237.174,678300000.0
2007-02-08 18:16:00,237.19,237.221,237.172,237.207,725699996.0
2007-02-08 18:17:00,237.214,237.22,237.193,237.212,170899999.0
2007-02-08 18:18:00,237.197,237.24,237.181,237.197,380500001.0
2007-02-08 18:19:00,237.188,237.245,237.183,237.245,504000000.0
2007-02-08 18:20:00,237.226,237.251,237.194,237.219,535500000.0
2007-02-08 18:21:00,237.217,237.229,237.16,237.2,577200001.0
2007-02-08 18:22:00,237.196,237.236,237.19,237.215,422900000.0
2007-02-08 18:23:00,237.233,237.273,237.227,237.259,771500002.0
2007-02-08 18:24:00,237.225,237.254,237.21,237.24,565399998.0
2007-02-08 18:25:00,237.242,237.242,237.105,237.113,612399998.0
2007-02-08 18:26:00,237.109,237.122,237.087,237.099,305900000.0
2007-02-08 18:27:00,237.095,237.123,237.061,237.122,369799998.0
2007-02-08 18:28:00,237.142,237.16,237.119,237.135,380000000.0
2007-02-08 18:29:00,237.153,237.165,237.131,237.141,483300004.0
2007-02-08 18:30:00,237.157,237.179,237.127,237.131,329700000.0
2007-02-08 18:31:00,237.137,237.165,237.129,237.158,389499997.0
2007-02-08 18:32:00,237.142,237.145,237.109,237.111,503199999.0
2007-02-08 18:33:00,237.109,237.12,237.026,237.037,512100002.0
2007-02-08 18:34:00,237.061,237.082,237.036,237.055,545099999.0
2007-02-08 18:35:00,237.054,237.114,237.054,237.098,514600003.0
2007-02-08 18:36:00,237.11,237.131,237.107,237.124,284800002.0
2007-02-08 18:37:00,237.143,237.165,237.119,237.155,190300001.0
2007-02-08 18:38:00,237.16,237.166,237.061,237.07,209599999.0
2007-02-08 18:39:00,237.138,237.148,237.119,237.13,116500000.0
2007-02-08 18:40:00,237.118,237.143,237.113,237.133,288200001.0
2007-02-08 18:41:00,237.119,237.129,237.109,237.115,258500001.0
2007-02-08 18:42:00,237.124,237.133,237.096,237.132,299199999.0
2007-02-08 18:43:00,237.129,237.173,237.129,237.138,158900001.0
2007-02-08 18:44:00,237.142,237.169,237.117,237.128,343000000.0
2007-02-08 18:45:00,237.122,237.138,237.109,237.12,173099997.0
2007-02-08 18:46:00,237.119,237.152,237.119,237.152,184800001.0
2007-02-08 18:47:00,237.136,237.187,237.13,237.151,98399999.0
2007-02-08 18:48:00,237.162,237.162,237.099,237.103,155600000.0
2007-02-08 18:49:00,237.096,237.115,237.082,237.115,159900001.0
2007-02-08 18:50:00,237.108,237.125,237.091,237.125,254699999.0
2007-02-08 18:51:00,237.13,237.177,237.13,237.155,292200004.0
2007-02-08 18:52:00,237.168,237.185,237.162,237.17,254399998.0
2007-02-08 18:53:00,237.173,237.182,237.15,237.152,230700000.0
2007-02-08 18:54:00,237.178,237.218,237.175,237.218,217499999.0
2007-02-08 18:55:00,237.223,237.236,237.208,237.218,243000001.0
2007-02-08 18:56:00,237.25,237.29,237.25,237.29,39400000.0
2007-02-08 18:57:00,237.29,237.31,237.274,237.274,168300000.0
2007-02-08 18:58:00,237.267,237.344,237.267,237.344,302400002.0
2007-02-08 18:59:00,237.344,237.357,237.321,237.334,331099999.0
2007-02-08 19:00:00,237.314,237.314,237.265,237.293,89299999.0
2007-02-08 19:01:00,237.293,237.323,237.281,237.292,132400000.0
2007-02-08 19:02:00,237.287,237.287,237.195,237.195,239200000.0
2007-02-08 19:03:00,237.185,237.194,237.162,237.162,250800002.0
2007-02-08 19:04:00,237.165,237.207,237.158,237.172,182700001.0
2007-02-08 19:05:00,237.169,237.188,237.166,237.173,118900000.0
2007-02-08 19:06:00,237.163,237.194,237.153,237.178,467899998.0
2007-02-08 19:07:00,237.175,237.189,237.156,237.181,266699999.0
2007-02-08 19:08:00,237.17,237.184,237.134,237.165,366300001.0
2007-02-08 19:09:00,237.157,237.157,237.082,237.099,194699998.0
2007-02-08 19:10:00,237.103,237.152,237.103,237.143,119700000.0
2007-02-08 19:11:00,237.147,237.166,237.143,237.163,52800001.0
2007-02-08 19:12:00,237.138,237.151,237.118,237.134,86400000.0
2007-02-08 19:13:00,237.14,237.167,237.14,237.151,151400000.0
2007-02-08 19:14:00,237.145,237.145,237.113,237.115,253100000.0
2007-02-08 19:15:00,237.103,237.139,237.068,237.118,264800001.0
2007-02-08 19:16:00,237.15,237.16,237.135,237.139,37400000.0
2007-02-08 19:17:00,237.166,237.166,237.131,237.143,135200000.0
2007-02-08 19:18:00,237.135,237.168,237.123,237.147,138800000.0
2007-02-08 19:19:00,237.162,237.191,237.154,237.165,190200001.0
2007-02-08 19:20:00,237.157,237.157,237.128,237.134,143199998.0
2007-02-08 19:21:00,237.143,237.15,237.129,237.135,149200000.0
2007-02-08 19:22:00,237.133,237.154,237.133,237.14,76400001.0
2007-02-08 19:23:00,237.163,237.179,237.143,237.157,433600002.0
2007-02-08 19:24:00,237.151,237.151,237.12,237.128,103600000.0
2007-02-08 19:25:00,237.141,237.178,237.141,237.151,217099999.0
2007-02-08 19:26:00,237.145,237.176,237.145,237.162,402699997.0
2007-02-08 19:27:00,237.144,237.153,237.11,237.15,271300000.0
2007-02-08 19:28:00,237.142,237.161,237.121,237.161,222999998.0
2007-02-08 19:29:00,237.167,237.167,237.139,237.16,46800000.0
2007-02-08 19:30:00,237.138,237.154,237.135,237.138,258300000.0
2007-02-08 19:31:00,237.137,237.153,237.118,237.147,114899999.0
2007-02-08 19:32:00,237.152,237.159,237.123,237.126,406200000.0
2007-02-08 19:33:00,237.121,237.125,237.108,237.122,224000001.0
2007-02-08 19:34:00,237.115,237.115,237.089,237.114,215300002.0
2007-02-08 19:35:00,237.108,237.12,237.085,237.088,239100000.0
2007-02-08 19:36:00,237.097,237.114,237.091,237.112,221400001.0
2007-02-08 19:37:00,237.103,237.137,237.09,237.115,91300001.0
2007-02-08 19:38:00,237.122,237.122,237.035,237.035,176199999.0
2007-02-08 19:39:00,237.095,237.095,237.016,237.082,256999998.0
2007-02-08 19:40:00,237.108,237.124,237.094,237.116,231600002.0
2007-02-08 19:41:00,237.111,237.128,237.087,237.102,303300003.0
2007-02-08 19:42:00,237.11,237.13,237.095,237.114,169099999.0
2007-02-08 19:43:00,237.121,237.13,237.111,237.128,87099999.0
2007-02-08 19:44:00,237.148,237.152,237.134,237.136,240900000.0
2007-02-08 19:45:00,237.125,237.154,237.109,237.126,110200000.0
2007-02-08 19:46:00,237.13,237.147,237.128,237.147,147100000.0
2007-02-08 19:47:00,237.143,237.165,237.137,237.155,33600000.0
2007-02-08 19:48:00,237.11,237.16,237.087,237.123,227399999.0
2007-02-08 19:49:00,237.12,237.141,237.114,237.121,197299999.0
2007-02-08 19:50:00,237.117,237.136,237.069,237.074,201500001.0
2007-02-08 19:51:00,237.143,237.148,237.124,237.138,131400000.0
2007-02-08 19:52:00,237.155,237.155,237.106,237.122,128100002.0
2007-02-08 19:53:00,237.128,237.152,237.128,237.138,125900000.0
2007-02-08 19:54:00,237.122,237.128,237.09,237.09,214600000.0
2007-02-08 19:55:00,237.075,237.134,237.073,237.079,65200000.0
2007-02-08 19:56:00,237.105,237.149,237.083,237.094,172800001.0
2007-02-08 19:57:00,237.135,237.137,237.115,237.12,128999999.0
2007-02-08 19:58:00,237.125,237.137,237.069,237.12,194500000.0
2007-02-08 19:59:00,237.12,237.12,237.059,237.101,270000000.0
2007-02-08 20:00:00,237.139,237.147,237.125,237.138,101499999.0
2007-02-08 20:01:00,237.146,237.164,237.146,237.155,116300001.0
2007-02-08 20:02:00,237.159,237.164,237.121,237.147,154300000.0
2007-02-08 20:03:00,237.155,237.173,237.155,237.16,82700000.0
2007-02-08 20:04:00,237.159,237.163,237.15,237.163,142800000.0
2007-02-08 20:05:00,237.137,237.157,237.09,237.118,112700000.0
2007-02-08 20:06:00,237.12,237.132,237.098,237.098,237000000.0
2007-02-08 20:07:00,237.102,237.102,237.024,237.102,139200000.0
2007-02-08 20:08:00,237.106,237.116,237.073,237.073,145100000.0
2007-02-08 20:09:00,237.072,237.117,237.065,237.098,109400000.0
2007-02-08 20:10:00,237.106,237.161,237.098,237.161,132500000.0
2007-02-08 20:11:00,237.161,237.161,237.121,237.13,282300002.0
2007-02-08 20:12:00,237.132,237.14,237.091,237.122,577799998.0
2007-02-08 20:13:00,237.125,237.157,237.094,237.11,154500001.0
2007-02-08 20:14:00,237.099,237.102,237.083,237.083,223700000.0
2007-02-08 20:15:00,237.076,237.089,237.049,237.05,295900000.0
2007-02-08 20:16:00,237.032,237.064,237.022,237.049,231500000.0
2007-02-08 20:17:00,237.073,237.073,237.042,237.042,30600000.0
2007-02-08 20:18:00,237.039,237.081,237.028,237.06,127100000.0
2007-02-08 20:19:00,237.063,237.076,237.054,237.067,225700001.0
2007-02-08 20:20:00,237.069,237.094,237.062,237.08,291100002.0
2007-02-08 20:21:00,237.081,237.104,237.055,237.096,167000002.0
2007-02-08 20:22:00,237.105,237.106,237.083,237.101,205599999.0
2007-02-08 20:23:00,237.101,237.111,237.075,237.08,113900000.0
2007-02-08 20:24:00,237.073,237.073,236.993,236.997,148400001.0
2007-02-08 20:25:00,236.998,237.078,236.998,237.062,311899999.0
2007-02-08 20:26:00,237.071,237.09,237.064,237.076,311600001.0
2007-02-08 20:27:00,237.069,237.094,237.057,237.077,218300001.0
2007-02-08 20:28:00,237.092,237.109,237.056,237.06,334200002.0
2007-02-08 20:29:00,237.066,237.083,237.014,237.057,452299999.0
2007-02-08 20:30:00,237.082,237.089,237.031,237.033,464800000.0
2007-02-08 20:31:00,237.047,237.069,237.024,237.049,459800003.0
2007-02-08 20:32:00,237.062,237.084,237.03,237.06,545500001.0
2007-02-08 20:33:00,237.06,237.077,237.041,237.071,179900000.0
2007-02-08 20:34:00,237.06,237.067,236.985,237.065,123700000.0
2007-02-08 20:35:00,237.068,237.092,237.058,237.09,89000000.0
2007-02-08 20:36:00,237.072,237.096,237.071,237.096,114700000.0
2007-02-08 20:37:00,237.115,237.115,237.07,237.095,92400001.0
2007-02-08 20:38:00,237.077,237.108,237.077,237.096,244300002.0
2007-02-08 20:39:00,237.075,237.075,237.017,237.017,219900000.0
2007-02-08 20:40:00,237.065,237.094,237.059,237.085,403600000.0
2007-02-08 20:41:00,237.083,237.083,237.042,237.051,221600000.0
2007-02-08 20:42:00,237.038,237.045,237.008,237.035,225200002.0
2007-02-08 20:43:00,237.048,237.068,237.021,237.032,271000000.0
2007-02-08 20:44:00,237.024,237.047,236.964,237.002,317200000.0
2007-02-08 20:45:00,237.025,237.04,237.002,237.023,264200001.0
2007-02-08 20:46:00,237.029,237.052,237.025,237.036,225800000.0
2007-02-08 20:47:00,237.04,237.061,237.04,237.049,206799999.0
2007-02-08 20:48:00,237.065,237.073,236.982,237.032,218200000.0
2007-02-08 20:49:00,237.053,237.065,237.047,237.048,169400001.0
2007-02-08 20:50:00,237.056,237.095,237.034,237.044,296700000.0
2007-02-08 20:51:00,237.032,237.044,237.005,237.037,181299999.0
2007-02-08 20:52:00,237.041,237.044,237.002,237.037,128000000.0
2007-02-08 20:53:00,237.033,237.052,237.012,237.038,212800000.0
2007-02-08 20:54:00,237.035,237.059,237.015,237.031,112500000.0
2007-02-08 20:55:00,237.024,237.042,237.013,237.018,359399998.0
2007-02-08 20:56:00,237.021,237.027,237.011,237.019,237200002.0
2007-02-08 20:57:00,237.027,237.043,236.972,236.992,370400002.0
2007-02-08 20:58:00,237.023,237.053,237.023,237.03,379599999.0
2007-02-08 20:59:00,237.026,237.038,236.959,237.036,507099997.0
2007-02-08 21:00:00,237.038,237.038,236.987,236.995,450500001.0
2007-02-08 21:01:00,237.02,237.037,236.988,237.02,379600000.0
2007-02-08 21:02:00,237.011,237.048,236.974,237.037,254900000.0
2007-02-08 21:03:00,237.033,237.04,237.008,237.008,278299999.0
2007-02-08 21:04:00,237.03,237.069,237.003,237.012,97799999.0
2007-02-08 21:05:00,237.035,237.086,237.032,237.059,142100000.0
2007-02-08 21:06:00,237.044,237.044,236.96,236.994,188300000.0
2007-02-08 21:07:00,237.01,237.018,236.977,237.003,284199999.0
2007-02-08 21:08:00,236.993,236.999,236.976,236.99,189300000.0
2007-02-08 21:09:00,236.998,237.014,236.998,236.998,64600000.0
2007-02-08 21:10:00,237.01,237.01,236.985,236.985,57900000.0
2007-02-08 21:11:00,236.986,236.99,236.969,236.984,97400000.0
2007-02-08 21:12:00,236.981,236.981,236.944,236.972,82800000.0
2007-02-08 21:13:00,236.982,236.99,236.971,236.98,148000001.0
2007-02-08 21:14:00,236.977,236.982,236.906,236.942,349600001.0
2007-02-08 21:15:00,236.98,236.996,236.971,236.98,311900000.0
2007-02-08 21:16:00,236.978,236.985,236.967,236.985,65500000.0
2007-02-08 21:17:00,236.989,236.989,236.94,236.98,176300000.0
2007-02-08 21:18:00,236.958,236.994,236.949,236.972,144500000.0
2007-02-08 21:19:00,236.966,236.993,236.965,236.992,209200000.0
2007-02-08 21:20:00,237.003,237.014,236.977,236.993,337299998.0
2007-02-08 21:21:00,236.995,237.019,236.995,237.01,240600000.0
2007-02-08 21:22:00,237.014,237.014,236.967,236.967,169400000.0
2007-02-08 21:23:00,236.976,237.007,236.964,236.978,89600000.0
2007-02-08 21:24:00,236.962,236.991,236.941,236.985,204499998.0
2007-02-08 21:25:00,236.99,236.99,236.958,236.972,291800001.0
2007-02-08 21:26:00,236.976,236.988,236.952,236.963,130100000.0
2007-02-08 21:27:00,236.969,236.971,236.946,236.95,156900000.0
2007-02-08 21:28:00,236.953,236.981,236.943,236.95,90800000.0
2007-02-08 21:29:00,236.935,236.992,236.902,236.991,82900000.0
2007-02-08 21:30:00,236.991,236.991,236.961,236.977,112699999.0
2007-02-08 21:31:00,236.961,236.977,236.933,236.971,66099999.0
2007-02-08 21:32:00,236.935,236.974,236.921,236.969,122700000.0
2007-02-08 21:33:00,236.975,236.992,236.939,236.984,118500000.0
2007-02-08 21:34:00,236.99,237.004,236.986,236.986,149100001.0
2007-02-08 21:35:00,236.984,237.0,236.982,236.991,42600000.0
2007-02-08 21:36:00,236.985,237.014,236.942,237.006,99100000.0
2007-02-08 21:37:00,237.019,237.028,237.012,237.018,129400000.0
2007-02-08 21:38:00,237.001,237.046,236.991,237.034,46099999.0
2007-02-08 21:39:00,237.01,237.023,237.007,237.015,57400001.0
2007-02-08 21:40:00,237.023,237.043,237.023,237.037,53800000.0
2007-02-08 21:41:00,236.99,237.027,236.987,237.011,37500000.0
2007-02-08 21:42:00,237.026,237.05,237.02,237.02,153299999.0
2007-02-08 21:43:00,237.044,237.044,237.02,237.031,39500000.0
2007-02-08 21:44:00,237.032,237.043,236.983,237.026,232800000.0
2007-02-08 21:45:00,237.032,237.039,237.011,237.019,64700000.0
2007-02-08 21:46:00,237.021,237.036,236.956,237.036,141000001.0
2007-02-08 21:47:00,237.037,237.04,237.01,237.029,71400001.0
2007-02-08 21:48:00,237.027,237.039,237.017,237.023,98900000.0
2007-02-08 21:49:00,237.009,237.014,236.995,237.012,50100000.0
2007-02-08 21:50:00,237.022,237.027,237.006,237.014,26200000.0
2007-02-08 21:51:00,237.012,237.036,237.011,237.02,110100000.0
2007-02-08 21:52:00,237.018,237.027,236.955,236.999,34300000.0
2007-02-08 21:53:00,237.016,237.016,236.995,237.013,71799998.0
2007-02-08 21:54:00,237.008,237.019,236.958,237.019,95000002.0
2007-02-08 21:55:00,237.025,237.032,237.012,237.032,51000000.0
2007-02-08 21:56:00,237.04,237.04,237.019,237.036,36300000.0
2007-02-08 21:57:00,237.026,237.026,237.0,237.0,71600001.0
2007-02-08 21:58:00,237.0,237.0,236.906,236.933,61500000.0
2007-02-08 21:59:00,236.944,236.946,236.92,236.931,188300002.0
2007-02-08 22:00:00,236.933,236.985,236.933,236.985,181299997.0
2007-02-08 22:01:00,236.993,237.005,236.975,236.994,224600000.0
2007-02-08 22:02:00,236.984,236.984,236.959,236.962,257100000.0
2007-02-08 22:03:00,236.985,236.989,236.956,236.963,91600000.0
2007-02-08 22:04:00,236.892,236.976,236.892,236.97,140300000.0
2007-02-08 22:05:00,236.97,236.97,236.911,236.911,82100000.0
2007-02-08 22:06:00,236.954,236.992,236.951,236.984,27100000.0
2007-02-08 22:07:00,236.971,236.986,236.955,236.986,73200002.0
2007-02-08 22:08:00,236.985,236.985,236.965,236.965,46600000.0
2007-02-08 22:09:00,236.964,236.987,236.964,236.987,25700000.0
2007-02-08 22:10:00,236.988,237.003,236.969,236.999,22100000.0
2007-02-08 22:11:00,237.011,237.033,237.002,237.014,54400000.0
2007-02-08 22:12:00,237.014,237.018,237.001,237.01,118900000.0
2007-02-08 22:13:00,237.008,237.012,236.979,237.003,44400000.0
2007-02-08 22:14:00,237.017,237.017,236.996,236.997,39900000.0
2007-02-08 22:15:00,236.998,237.024,236.98,236.98,170300000.0
2007-02-08 22:16:00,236.93,236.997,236.926,236.985,175100000.0
2007-02-08 22:17:00,236.964,237.003,236.958,237.003,75700001.0
2007-02-08 22:18:00,237.016,237.023,236.999,236.999,84700000.0
2007-02-08 22:19:00,236.996,237.013,236.986,236.986,88000000.0
2007-02-08 22:20:00,236.998,236.998,236.951,236.989,52700000.0
2007-02-08 22:21:00,236.997,236.997,236.959,236.959,27900000.0
2007-02-08 22:22:00,236.971,236.99,236.954,236.984,58200000.0
2007-02-08 22:23:00,236.997,237.001,236.978,236.988,79599999.0
2007-02-08 22:24:00,236.975,236.994,236.943,236.994,77800000.0
2007-02-08 22:25:00,236.99,236.99,236.968,236.968,51000000.0
2007-02-08 22:26:00,236.958,236.976,236.958,236.972,42900000.0
2007-02-08 22:27:00,236.962,236.973,236.933,236.933,187900000.0
2007-02-08 22:28:00,236.949,236.959,236.933,236.937,25600000.0
2007-02-08 22:29:00,236.963,237.008,236.938,236.993,198600001.0
2007-02-08 22:30:00,237.025,237.025,236.995,237.004,49900000.0
2007-02-08 22:31:00,236.993,237.001,236.973,237.001,73500001.0
2007-02-08 22:32:00,237.004,237.033,237.004,237.022,117000000.0
2007-02-08 22:33:00,237.033,237.033,237.005,237.022,257700000.0
2007-02-08 22:34:00,237.053,237.053,236.975,237.012,371100003.0
2007-02-08 22:35:00,237.031,237.033,236.971,237.012,66700001.0
2007-02-08 22:36:00,237.011,237.072,237.006,237.042,98400000.0
2007-02-08 22:37:00,237.039,237.058,237.03,237.039,85400001.0
2007-02-08 22:38:00,237.046,237.054,237.044,237.051,18800000.0
2007-02-08 22:39:00,237.052,237.054,237.023,237.023,58300000.0
2007-02-08 22:40:00,237.038,237.041,237.008,237.008,100900000.0
2007-02-08 22:41:00,236.996,237.046,236.969,237.046,73999999.0
2007-02-08 22:42:00,237.035,237.035,237.006,237.014,35200000.0
2007-02-08 22:43:00,237.035,237.035,237.02,237.02,106200001.0
2007-02-08 22:44:00,237.025,237.046,236.968,237.026,137900000.0
2007-02-08 22:45:00,237.041,237.048,237.01,237.033,109300000.0
2007-02-08 22:46:00,237.062,237.066,236.989,237.037,31700000.0
2007-02-08 22:47:00,237.026,237.026,237.005,237.018,61300000.0
2007-02-08 22:48:00,237.013,237.013,236.931,236.931,80800000.0
2007-02-08 22:49:00,236.994,237.004,236.96,236.982,44200001.0
2007-02-08 22:50:00,236.98,236.999,236.972,236.999,68400000.0
2007-02-08 22:51:00,236.993,237.023,236.976,236.998,68400000.0
2007-02-08 22:52:00,236.974,237.012,236.974,236.989,48299999.0
2007-02-08 22:53:00,237.003,237.008,236.97,237.008,110000001.0
2007-02-08 22:54:00,236.974,237.002,236.955,237.002,40400000.0
2007-02-08 22:55:00,236.999,237.01,236.991,237.0,55600000.0
2007-02-08 22:56:00,237.025,237.025,236.996,237.0,82700000.0
2007-02-08 22:57:00,237.005,237.027,237.003,237.007,72300000.0
2007-02-08 22:58:00,236.983,237.017,236.951,237.013,29600000.0
2007-02-08 22:59:00,236.997,237.017,236.992,237.011,51900000.0
2007-02-08 23:00:00,237.014,237.024,236.977,236.977,71800000.0
2007-02-08 23:01:00,236.981,237.005,236.949,237.005,27000000.0
2007-02-08 23:02:00,237.019,237.026,236.995,236.995,36800000.0
2007-02-08 23:03:00,236.999,237.024,236.924,236.994,43500000.0
2007-02-08 23:04:00,236.99,236.999,236.989,236.99,37800000.0
2007-02-08 23:05:00,236.967,236.982,236.965,236.974,60600001.0
2007-02-08 23:06:00,236.99,236.99,236.949,236.968,61100000.0
2007-02-08 23:07:00,236.944,236.976,236.944,236.959,114000000.0
2007-02-08 23:08:00,236.949,236.985,236.936,236.985,43199999.0
2007-02-08 23:09:00,236.957,236.959,236.944,236.944,23600000.0
2007-02-08 23:10:00,236.952,236.952,236.906,236.931,83900001.0
2007-02-08 23:11:00,236.942,236.959,236.916,236.933,66099999.0
2007-02-08 23:12:00,236.92,236.92,236.888,236.911,18400000.0
2007-02-08 23:13:00,236.945,236.961,236.917,236.955,43400001.0
2007-02-08 23:14:00,236.945,236.96,236.882,236.882,92300002.0
2007-02-08 23:15:00,236.972,236.981,236.956,236.957,67100000.0
2007-02-08 23:16:00,236.942,236.963,236.913,236.958,19900000.0
2007-02-08 23:17:00,236.952,236.952,236.917,236.942,39699999.0
2007-02-08 23:18:00,236.939,236.95,236.919,236.938,32000000.0
2007-02-08 23:19:00,236.945,236.969,236.94,236.961,44700000.0
2007-02-08 23:20:00,236.954,236.954,236.925,236.947,83700000.0
2007-02-08 23:21:00,236.96,236.968,236.94,236.968,52400000.0
2007-02-08 23:22:00,236.962,236.962,236.902,236.949,43900000.0
2007-02-08 23:23:00,236.956,236.956,236.933,236.94,44000000.0
2007-02-08 23:24:00,236.948,236.948,236.91,236.935,78599999.0
2007-02-08 23:25:00,236.934,236.955,236.931,236.935,33200000.0
2007-02-08 23:26:00,236.932,236.948,236.932,236.933,26600000.0
2007-02-08 23:27:00,236.959,236.976,236.92,236.958,33900000.0
2007-02-08 23:28:00,236.958,236.972,236.947,236.947,59400000.0
2007-02-08 23:29:00,236.935,236.964,236.917,236.96,18300000.0
2007-02-08 23:30:00,236.966,236.986,236.963,236.965,51700000.0
2007-02-08 23:31:00,236.977,237.012,236.955,236.955,38400000.0
2007-02-08 23:32:00,236.965,236.977,236.949,236.975,21200000.0
2007-02-08 23:33:00,237.004,237.022,237.004,237.011,61200000.0
2007-02-08 23:34:00,237.036,237.04,237.008,237.023,46900000.0
2007-02-08 23:35:00,237.031,237.058,237.023,237.048,44300000.0
2007-02-08 23:36:00,237.046,237.046,236.979,236.979,69300000.0
2007-02-08 23:37:00,237.002,237.011,236.985,236.99,32100000.0
2007-02-08 23:38:00,237.002,237.029,237.002,237.029,38000000.0
2007-02-08 23:39:00,237.037,237.046,237.017,237.033,33200000.0
2007-02-08 23:40:00,237.05,237.063,237.05,237.053,68600000.0
2007-02-08 23:41:00,237.05,237.05,236.992,237.045,46900001.0
2007-02-08 23:42:00,237.066,237.071,237.048,237.053,57000000.0
2007-02-08 23:43:00,237.059,237.076,237.05,237.076,39100000.0
2007-02-08 23:44:00,237.082,237.084,237.047,237.05,45700000.0
2007-02-08 23:45:00,237.035,237.053,237.009,237.035,83099999.0
2007-02-08 23:46:00,237.047,237.057,237.04,237.04,23000000.0
2007-02-08 23:47:00,237.058,237.058,237.03,237.034,64300000.0
2007-02-08 23:48:00,237.015,237.035,236.987,237.035,61099999.0
2007-02-08 23:49:00,237.052,237.052,236.988,236.998,36599999.0
2007-02-08 23:50:00,236.976,237.053,236.964,237.053,29000000.0
2007-02-08 23:51:00,237.046,237.054,237.028,237.038,70700000.0
2007-02-08 23:52:00,237.048,237.092,237.048,237.088,60100000.0
2007-02-08 23:53:00,237.071,237.09,237.052,237.055,60200000.0
2007-02-08 23:54:00,237.058,237.077,237.029,237.029,53999999.0
2007-02-08 23:55:00,237.032,237.048,237.025,237.045,110099999.0
2007-02-08 23:56:00,237.097,237.097,237.017,237.051,52600000.0
2007-02-08 23:57:00,237.042,237.057,237.01,237.047,59500000.0
2007-02-08 23:58:00,237.051,237.07,237.05,237.06,51800000.0
2007-02-08 23:59:00,237.047,237.063,237.034,237.059,63300000.0
2007-02-09 00:00:00,237.029,237.051,237.002,237.007,47400000.0
2007-02-09 00:01:00,237.074,237.093,237.062,237.081,46800000.0
2007-02-09 00:02:00,237.056,237.059,237.024,237.059,36900000.0
2007-02-09 00:03:00,237.051,237.072,237.042,237.067,41000000.0
2007-02-09 00:04:00,237.065,237.088,237.065,237.088,47900000.0
2007-02-09 00:05:00,237.088,237.139,237.083,237.113,29600000.0
2007-02-09 00:06:00,237.115,237.135,237.093,237.099,59600000.0
2007-02-09 00:07:00,237.116,237.124,237.098,237.119,32400000.0
2007-02-09 00:08:00,237.11,237.121,237.087,237.103,68200000.0
2007-02-09 00:09:00,237.092,237.1,237.083,237.1,33800000.0
2007-02-09 00:10:00,237.094,237.104,237.086,237.086,43500000.0
2007-02-09 00:11:00,237.091,237.131,237.063,237.063,47200001.0
2007-02-09 00:12:00,237.052,237.066,237.048,237.05,62600000.0
2007-02-09 00:13:00,237.051,237.075,237.018,237.066,52000000.0
2007-02-09 00:14:00,237.049,237.063,237.033,237.033,54800000.0
2007-02-09 00:15:00,237.025,237.038,237.025,237.029,56800000.0
2007-02-09 00:16:00,237.022,237.044,237.017,237.036,50500000.0
2007-02-09 00:17:00,237.045,237.047,236.999,237.017,27600000.0
2007-02-09 00:18:00,237.008,237.031,236.978,237.024,69000000.0
2007-02-09 00:19:00,237.043,237.054,237.033,237.048,100799999.0
2007-02-09 00:20:00,237.037,237.039,236.987,236.987,65900000.0
2007-02-09 00:21:00,237.047,237.047,236.994,237.001,38900000.0
2007-02-09 00:22:00,236.989,237.006,236.985,237.005,63299999.0
2007-02-09 00:23:00,237.056,237.065,237.026,237.035,60300000.0
2007-02-09 00:24:00,237.018,237.03,236.983,236.983,81100000.0
2007-02-09 00:25:00,237.032,237.032,236.978,236.996,45700000.0
2007-02-09 00:26:00,236.991,237.007,236.984,236.985,32700000.0
2007-02-09 00:27:00,236.982,237.0,236.982,236.986,83000000.0
2007-02-09 00:28:00,236.967,236.982,236.967,236.972,21100000.0
2007-02-09 00:29:00,236.974,236.993,236.968,236.972,114599999.0
2007-02-09 00:30:00,236.966,236.968,236.902,236.902,26700000.0
2007-02-09 00:31:00,236.973,236.975,236.944,236.948,59900000.0
2007-02-09 00:32:00,236.954,236.958,236.936,236.948,57300001.0
2007-02-09 00:33:00,236.956,236.973,236.943,236.973,29400000.0
2007-02-09 00:34:00,236.979,236.983,236.956,236.956,39800000.0
2007-02-09 00:35:00,236.955,237.007,236.955,236.982,41400000.0
2007-02-09 00:36:00,236.964,236.964,236.943,236.952,24000000.0
2007-02-09 00:37:00,236.929,236.986,236.924,236.98,47800000.0
2007-02-09 00:38:00,236.99,237.005,236.968,236.975,78099999.0
2007-02-09 00:39:00,236.973,236.985,236.96,236.975,31200000.0
2007-02-09 00:40:00,237.004,237.006,236.971,236.971,40600000.0
2007-02-09 00:41:00,236.986,237.007,236.983,237.007,32500000.0
2007-02-09 00:42:00,237.027,237.027,236.974,236.991,34900000.0
2007-02-09 00:43:00,236.997,237.027,236.966,237.025,59800001.0
2007-02-09 00:44:00,237.04,237.05,237.029,237.04,82100000.0
2007-02-09 00:45:00,237.044,237.058,237.037,237.055,64500000.0
2007-02-09 00:46:00,237.015,237.015,236.976,237.011,41600000.0
2007-02-09 00:47:00,237.034,237.057,237.03,237.051,53100000.0
2007-02-09 00:48:00,237.062,237.067,237.058,237.064,51200001.0
2007-02-09 00:49:00,237.058,237.083,237.054,237.083,46700000.0
2007-02-09 00:50:00,237.109,237.109,237.08,237.101,24700000.0
2007-02-09 00:51:00,237.106,237.11,237.068,237.07,41100000.0
2007-02-09 00:52:00,237.093,237.137,237.093,237.133,34700000.0
2007-02-09 00:53:00,237.074,237.147,237.074,237.147,39800000.0
2007-02-09 00:54:00,237.126,237.159,237.126,237.153,76300000.0
2007-02-09 00:55:00,237.155,237.163,237.142,237.147,75000000.0
2007-02-09 00:56:00,237.086,237.152,237.082,237.152,26900000.0
2007-02-09 00:57:00,237.172,237.181,237.152,237.181,62299998.0
2007-02-09 00:58:00,237.199,237.2,237.168,237.2,54100000.0
2007-02-09 00:59:00,237.215,237.22,237.206,237.209,72600000.0
2007-02-09 01:00:00,237.223,237.234,237.215,237.234,22500000.0
2007-02-09 01:01:00,237.21,237.26,237.21,237.26,35700000.0
2007-02-09 01:02:00,237.275,237.275,237.178,237.23,72599999.0
2007-02-09 01:03:00,237.22,237.27,237.22,237.253,48800000.0
2007-02-09 01:04:00,237.243,237.258,237.204,237.248,52000001.0
2007-02-09 01:05:00,237.219,237.229,237.208,237.222,44300000.0
2007-02-09 01:06:00,237.234,237.24,237.218,237.24,55700000.0
2007-02-09 01:07:00,237.23,237.231,237.203,237.203,31600000.0
2007-02-09 01:08:00,237.199,237.215,237.191,237.2,41500000.0
2007-02-09 01:09:00,237.202,237.23,237.2,237.212,53500000.0
2007-02-09 01:10:00,237.224,237.255,237.224,237.238,39899999.0
2007-02-09 01:11:00,237.233,237.254,237.214,237.254,72900000.0
2007-02-09 01:12:00,237.252,237.254,237.218,237.25,77999999.0
2007-02-09 01:13:00,237.252,237.255,237.234,237.255,42800001.0
2007-02-09 01:14:00,237.261,237.279,237.247,237.247,39600000.0
2007-02-09 01:15:00,237.267,237.278,237.246,237.265,34600000.0
2007-02-09 01:16:00,237.252,237.262,237.239,237.239,64900001.0
2007-02-09 01:17:00,237.235,237.239,237.217,237.217,45000000.0
2007-02-09 01:18:00,237.22,237.245,237.22,237.225,72800000.0
2007-02-09 01:19:00,237.235,237.262,237.208,237.245,59700000.0
2007-02-09 01:20:00,237.239,237.248,237.213,237.213,42100000.0
2007-02-09 01:21:00,237.21,237.227,237.208,237.219,87600001.0
2007-02-09 01:22:00,237.218,237.236,237.206,237.23,46400000.0
2007-02-09 01:23:00,237.228,237.269,237.228,237.267,30400000.0
2007-02-09 01:24:00,237.268,237.284,237.266,237.277,43900000.0
2007-02-09 01:25:00,237.253,237.299,237.245,237.299,27900000.0
2007-02-09 01:26:00,237.29,237.303,237.219,237.219,47400000.0
2007-02-09 01:27:00,237.226,237.295,237.226,237.265,31800000.0
2007-02-09 01:28:00,237.296,237.302,237.24,237.279,39100000.0
2007-02-09 01:29:00,237.29,237.329,237.277,237.329,86500000.0
2007-02-09 01:30:00,237.328,237.357,237.313,237.357,25600000.0
2007-02-09 01:31:00,237.323,237.323,237.303,237.303,52099999.0
2007-02-09 01:32:00,237.32,237.343,237.295,237.343,36200000.0
2007-02-09 01:33:00,237.341,237.353,237.316,237.316,53300000.0
2007-02-09 01:34:00,237.32,237.32,237.292,237.3,56599999.0
2007-02-09 01:35:00,237.312,237.332,237.309,237.311,35800000.0
2007-02-09 01:36:00,237.311,237.333,237.311,237.327,88800000.0
2007-02-09 01:37:00,237.308,237.339,237.297,237.324,56400000.0
2007-02-09 01:38:00,237.308,237.321,237.304,237.308,40600000.0
2007-02-09 01:39:00,237.298,237.308,237.288,237.295,52800001.0
2007-02-09 01:40:00,237.289,237.321,237.279,237.293,57400000.0
2007-02-09 01:41:00,237.287,237.32,237.287,237.314,50000000.0
2007-02-09 01:42:00,237.329,237.329,237.302,237.309,56100001.0
2007-02-09 01:43:00,237.307,237.321,237.3,237.32,27500000.0
2007-02-09 01:44:00,237.322,237.322,237.274,237.294,40400000.0
2007-02-09 01:45:00,237.327,237.334,237.278,237.288,60500000.0
2007-02-09 01:46:00,237.301,237.317,237.259,237.287,59600000.0
2007-02-09 01:47:00,237.271,237.311,237.271,237.303,78000000.0
2007-02-09 01:48:00,237.301,237.32,237.293,237.299,32800000.0
2007-02-09 01:49:00,237.295,237.295,237.262,237.266,22400000.0
2007-02-09 01:50:00,237.268,237.286,237.257,237.281,65199999.0
2007-02-09 01:51:00,237.266,237.308,237.265,237.308,38200000.0
2007-02-09 01:52:00,237.327,237.373,237.308,237.373,42200000.0
2007-02-09 01:53:00,237.36,237.36,237.279,237.281,69900000.0
2007-02-09 01:54:00,237.288,237.288,237.234,237.252,41500000.0
2007-02-09 01:55:00,237.263,237.277,237.253,237.273,67900000.0
2007-02-09 01:56:00,237.296,237.296,237.26,237.26,42500000.0
2007-02-09 01:57:00,237.259,237.259,237.226,237.226,99200000.0
2007-02-09 01:58:00,237.236,237.247,237.225,237.247,65600000.0
2007-02-09 01:59:00,237.24,237.253,237.213,237.213,54400001.0
2007-02-09 02:00:00,237.23,237.23,237.214,237.214,50400001.0
2007-02-09 02:01:00,237.194,237.202,237.172,237.181,25700000.0
2007-02-09 02:02:00,237.162,237.19,237.141,237.165,60300000.0
2007-02-09 02:03:00,237.126,237.14,237.107,237.125,22800000.0
2007-02-09 02:04:00,237.138,237.138,237.078,237.085,54300001.0
2007-02-09 02:05:00,237.114,237.137,237.101,237.101,36400000.0
2007-02-09 02:06:00,237.099,237.099,237.048,237.048,35499999.0
2007-02-09 02:07:00,237.04,237.082,237.04,237.075,32600000.0
2007-02-09 02:08:00,237.086,237.086,237.058,237.07,40200000.0
2007-02-09 02:09:00,237.095,237.147,237.095,237.142,20000000.0
2007-02-09 02:10:00,237.146,237.174,237.146,237.156,64300000.0
2007-02-09 02:11:00,237.147,237.147,237.119,237.14,56400000.0
2007-02-09 02:12:00,237.136,237.151,237.099,237.151,22100000.0
2007-02-09 02:13:00,237.126,237.146,237.088,237.129,53200000.0
2007-02-09 02:14:00,237.155,237.155,237.112,237.134,80800000.0
2007-02-09 02:15:00,237.124,237.14,237.113,237.121,71500000.0
2007-02-09 02:16:00,237.11,237.126,237.064,237.126,66900000.0
2007-02-09 02:17:00,237.15,237.165,237.146,237.15,49099999.0
2007-02-09 02:18:00,237.14,237.185,237.131,237.185,51199999.0
2007-02-09 02:19:00,237.185,237.185,237.14,237.14,54100001.0
2007-02-09 02:20:00,237.141,237.155,237.136,237.153,54599999.0
2007-02-09 02:21:00,237.167,237.176,237.165,237.172,44900001.0
2007-02-09 02:22:00,237.161,237.212,237.154,237.212,59800000.0
2007-02-09 02:23:00,237.237,237.27,237.232,237.255,41300001.0
2007-02-09 02:24:00,237.211,237.241,237.197,237.197,26300000.0
2007-02-09 02:25:00,237.258,237.262,237.23,237.258,43500000.0
2007-02-09 02:26:00,237.26,237.26,237.228,237.228,67200000.0
2007-02-09 02:27:00,237.224,237.239,237.216,237.231,24700000.0
2007-02-09 02:28:00,237.214,237.222,237.18,237.21,31600000.0
2007-02-09 02:29:00,237.229,237.238,237.207,237.213,38700000.0
2007-02-09 02:30:00,237.226,237.239,237.215,237.226,89000000.0
2007-02-09 02:31:00,237.242,237.242,237.222,237.222,47100000.0
2007-02-09 02:32:00,237.232,237.255,237.217,237.217,74400000.0
2007-02-09 02:33:00,237.227,237.24,237.22,237.235,41500000.0
2007-02-09 02:34:00,237.249,237.249,237.23,237.233,45700000.0
2007-02-09 02:35:00,237.229,237.234,237.199,237.203,49100000.0
2007-02-09 02:36:00,237.197,237.208,237.197,237.2,38500000.0
2007-02-09 02:37:00,237.189,237.21,237.18,237.208,62500000.0
2007-02-09 02:38:00,237.199,237.214,237.192,237.202,62600000.0
2007-02-09 02:39:00,237.21,237.235,237.209,237.221,38800000.0
2007-02-09 02:40:00,237.226,237.226,237.213,237.221,53599999.0
2007-02-09 02:41:00,237.255,237.255,237.185,237.243,63100000.0
2007-02-09 02:42:00,237.242,237.265,237.223,237.223,33000000.0
2007-02-09 02:43:00,237.261,237.261,237.237,237.253,21400000.0
2007-02-09 02:44:00,237.251,237.272,237.241,237.262,54799999.0
2007-02-09 02:45:00,237.244,237.264,237.238,237.242,62400001.0
2007-02-09 02:46:00,237.232,237.257,237.227,237.227,49000000.0
2007-02-09 02:47:00,237.201,237.201,237.172,237.172,21500000.0
2007-02-09 02:48:00,237.156,237.175,237.15,237.153,66600000.0
2007-02-09 02:49:00,237.15,237.18,237.15,237.18,46700000.0
2007-02-09 02:50:00,237.193,237.213,237.188,237.213,72800000.0
2007-02-09 02:51:00,237.235,237.252,237.218,237.245,52600001.0
2007-02-09 02:52:00,237.236,237.266,237.23,237.266,18800000.0
2007-02-09 02:53:00,237.267,237.291,237.259,237.29,78900001.0
2007-02-09 02:54:00,237.236,237.333,237.236,237.333,86199999.0
2007-02-09 02:55:00,237.311,237.311,237.285,237.298,28800000.0
2007-02-09 02:56:00,237.306,237.321,237.293,237.293,40100000.0
2007-02-09 02:57:00,237.302,237.326,237.302,237.325,52900001.0
2007-02-09 02:58:00,237.326,237.335,237.301,237.335,21700000.0
2007-02-09 02:59:00,237.316,237.316,237.252,237.259,62200000.0
2007-02-09 03:00:00,237.231,237.254,237.213,237.25,38300000.0
2007-02-09 03:01:00,237.259,237.259,237.231,237.236,35400000.0
2007-02-09 03:02:00,237.289,237.289,237.239,237.239,36400000.0
2007-02-09 03:03:00,237.232,237.257,237.229,237.236,54400000.0
2007-02-09 03:04:00,237.211,237.235,237.208,237.225,56800000.0
2007-02-09 03:05:00,237.209,237.228,237.205,237.208,88099999.0
2007-02-09 03:06:00,237.203,237.227,237.2,237.217,64900001.0
2007-02-09 03:07:00,237.205,237.208,237.167,237.19,62100000.0
2007-02-09 03:08:00,237.215,237.22,237.21,237.21,40800000.0
2007-02-09 03:09:00,237.205,237.205,237.182,237.19,68500000.0
2007-02-09 03:10:00,237.17,237.173,237.144,237.157,35300000.0
2007-02-09 03:11:00,237.123,237.142,237.088,237.114,33200000.0
2007-02-09 03:12:00,237.147,237.172,237.147,237.165,41800000.0
2007-02-09 03:13:00,237.192,237.216,237.185,237.216,42200000.0
2007-02-09 03:14:00,237.233,237.31,237.23,237.31,58800000.0
2007-02-09 03:15:00,237.315,237.324,237.307,237.321,29200000.0
2007-02-09 03:16:00,237.309,237.309,237.292,237.293,28900000.0
2007-02-09 03:17:00,237.278,237.323,237.271,237.296,30200000.0
2007-02-09 03:18:00,237.316,237.316,237.28,237.287,39800000.0
2007-02-09 03:19:00,237.315,237.331,237.31,237.317,33300000.0
2007-02-09 03:20:00,237.306,237.338,237.306,237.315,50100000.0
2007-02-09 03:21:00,237.318,237.345,237.305,237.328,47400000.0
2007-02-09 03:22:00,237.305,237.332,237.296,237.296,71000000.0
2007-02-09 03:23:00,237.335,237.338,237.293,237.334,36699999.0
2007-02-09 03:24:00,237.362,237.405,237.362,237.389,89499999.0
2007-02-09 03:25:00,237.385,237.434,237.385,237.43,43800000.0
2007-02-09 03:26:00,237.463,237.593,237.463,237.593,27600000.0
2007-02-09 03:27:00,237.587,237.605,237.587,237.593,35000000.0
2007-02-09 03:28:00,237.589,237.589,237.57,237.58,36700000.0
2007-02-09 03:29:00,237.55,237.598,237.546,237.595,32800000.0
2007-02-09 03:30:00,237.58,237.593,237.567,237.567,50000000.0
2007-02-09 03:31:00,237.573,237.573,237.545,237.545,51600000.0
2007-02-09 03:32:00,237.511,237.538,237.461,237.538,54300000.0
2007-02-09 03:33:00,237.548,237.586,237.54,237.586,26000000.0
2007-02-09 03:34:00,237.6,237.614,237.56,237.603,72900000.0
2007-02-09 03:35:00,237.593,237.593,237.563,237.586,57800000.0
2007-02-09 03:36:00,237.616,237.63,237.602,237.602,25500000.0
2007-02-09 03:37:00,237.613,237.634,237.589,237.626,37100000.0
2007-02-09 03:38:00,237.633,237.635,237.598,237.614,37800000.0
2007-02-09 03:39:00,237.612,237.618,237.598,237.618,61000000.0
2007-02-09 03:40:00,237.621,237.635,237.606,237.617,39600001.0
2007-02-09 03:41:00,237.615,237.632,237.606,237.626,73600000.0
2007-02-09 03:42:00,237.635,237.668,237.635,237.645,99199998.0
2007-02-09 03:43:00,237.64,237.66,237.631,237.637,36500000.0
2007-02-09 03:44:00,237.63,237.652,237.604,237.648,60100000.0
2007-02-09 03:45:00,237.62,237.62,237.576,237.599,56600001.0
2007-02-09 03:46:00,237.601,237.612,237.552,237.591,48700000.0
2007-02-09 03:47:00,237.612,237.616,237.517,237.573,79500000.0
2007-02-09 03:48:00,237.576,237.591,237.546,237.568,41200000.0
2007-02-09 03:49:00,237.546,237.577,237.546,237.563,36699999.0
2007-02-09 03:50:00,237.555,237.59,237.555,237.56,50400000.0
2007-02-09 03:51:00,237.564,237.578,237.558,237.562,68499999.0
2007-02-09 03:52:00,237.574,237.597,237.574,237.595,56800001.0
2007-02-09 03:53:00,237.597,237.607,237.593,237.607,34300000.0
2007-02-09 03:54:00,237.599,237.614,237.599,237.61,46500001.0
2007-02-09 03:55:00,237.597,237.605,237.576,237.605,19700000.0
2007-02-09 03:56:00,237.594,237.594,237.57,237.578,36700000.0
2007-02-09 03:57:00,237.581,237.602,237.569,237.586,52700000.0
2007-02-09 03:58:00,237.576,237.59,237.566,237.59,107900001.0
2007-02-09 03:59:00,237.581,237.635,237.57,237.635,72199999.0
2007-02-09 04:00:00,237.632,237.662,237.619,237.661,47800001.0
2007-02-09 04:01:00,237.652,237.652,237.61,237.61,36600001.0
2007-02-09 04:02:00,237.596,237.603,237.58,237.592,36400000.0
2007-02-09 04:03:00,237.57,237.614,237.57,237.597,46400000.0
2007-02-09 04:04:00,237.61,237.638,237.61,237.625,33100000.0
2007-02-09 04:05:00,237.623,237.637,237.61,237.637,71600000.0
2007-02-09 04:06:00,237.644,237.655,237.639,237.655,54399999.0
2007-02-09 04:07:00,237.659,237.659,237.626,237.626,26700000.0
2007-02-09 04:08:00,237.636,237.636,237.604,237.62,46800000.0
2007-02-09 04:09:00,237.617,237.629,237.576,237.596,95199999.0
2007-02-09 04:10:00,237.601,237.614,237.59,237.59,64300000.0
2007-02-09 04:11:00,237.603,237.645,237.594,237.645,26700000.0
2007-02-09 04:12:00,237.644,237.649,237.621,237.632,41200000.0
2007-02-09 04:13:00,237.603,237.61,237.567,237.594,25100000.0
2007-02-09 04:14:00,237.57,237.599,237.57,237.58,61200000.0
2007-02-09 04:15:00,237.579,237.615,237.563,237.615,52900000.0
2007-02-09 04:16:00,237.591,237.627,237.567,237.627,82700002.0
2007-02-09 04:17:00,237.639,237.661,237.639,237.655,37900000.0
2007-02-09 04:18:00,237.642,237.66,237.641,237.655,56099999.0
2007-02-09 04:19:00,237.641,237.664,237.633,237.664,41999999.0
2007-02-09 04:20:00,237.665,237.665,237.624,237.635,70300001.0
2007-02-09 04:21:00,237.637,237.637,237.616,237.616,26800001.0
2007-02-09 04:22:00,237.613,237.632,237.613,237.614,53200000.0
2007-02-09 04:23:00,237.631,237.631,237.605,237.607,56400000.0
2007-02-09 04:24:00,237.613,237.627,237.599,237.62,55500000.0
2007-02-09 04:25:00,237.618,237.618,237.607,237.607,34900000.0
2007-02-09 04:26:00,237.607,237.64,237.602,237.625,37900000.0
2007-02-09 04:27:00,237.609,237.638,237.602,237.602,36800000.0
2007-02-09 04:28:00,237.632,237.645,237.613,237.613,48800000.0
2007-02-09 04:29:00,237.607,237.622,237.6,237.611,41700000.0
2007-02-09 04:30:00,237.614,237.631,237.595,237.625,51799999.0
2007-02-09 04:31:00,237.641,237.643,237.617,237.633,39100000.0
2007-02-09 04:32:00,237.616,237.65,237.593,237.645,52100001.0
2007-02-09 04:33:00,237.642,237.654,237.619,237.638,65300000.0
2007-02-09 04:34:00,237.628,237.651,237.617,237.643,40800000.0
2007-02-09 04:35:00,237.639,237.655,237.613,237.65,35300000.0
2007-02-09 04:36:00,237.644,237.653,237.611,237.643,51200000.0
2007-02-09 04:37:00,237.664,237.674,237.651,237.662,95200000.0
2007-02-09 04:38:00,237.664,237.674,237.64,237.64,43400000.0
2007-02-09 04:39:00,237.639,237.65,237.637,237.65,48600001.0
2007-02-09 04:40:00,237.647,237.647,237.629,237.629,55700000.0
2007-02-09 04:41:00,237.644,237.67,237.625,237.67,44300000.0
2007-02-09 04:42:00,237.669,237.669,237.651,237.655,63400000.0
2007-02-09 04:43:00,237.675,237.689,237.661,237.661,54100000.0
2007-02-09 04:44:00,237.684,237.697,237.642,237.642,65300000.0
2007-02-09 04:45:00,237.698,237.71,237.675,237.675,44300000.0
2007-02-09 04:46:00,237.69,237.691,237.66,237.66,40800000.0
2007-02-09 04:47:00,237.648,237.662,237.648,237.662,27300000.0
2007-02-09 04:48:00,237.683,237.683,237.645,237.673,44800000.0
2007-02-09 04:49:00,237.676,237.686,237.621,237.637,61300000.0
2007-02-09 04:50:00,237.665,237.691,237.664,237.664,57500000.0
2007-02-09 04:51:00,237.66,237.665,237.648,237.665,24700000.0
2007-02-09 04:52:00,237.665,237.684,237.665,237.666,49500000.0
2007-02-09 04:53:00,237.666,237.666,237.64,237.645,50800000.0
2007-02-09 04:54:00,237.653,237.655,237.637,237.655,36100000.0
2007-02-09 04:55:00,237.657,237.671,237.657,237.67,52100000.0
2007-02-09 04:56:00,237.694,237.706,237.666,237.666,85199999.0
2007-02-09 04:57:00,237.674,237.674,237.609,237.631,66500000.0
2007-02-09 04:58:00,237.647,237.668,237.641,237.641,54700000.0
2007-02-09 04:59:00,237.655,237.655,237.628,237.628,42700001.0
2007-02-09 05:00:00,237.631,237.653,237.622,237.64,43300000.0
2007-02-09 05:01:00,237.629,237.655,237.62,237.644,64500001.0
2007-02-09 05:02:00,237.642,237.649,237.613,237.631,65600000.0
2007-02-09 05:03:00,237.602,237.602,237.539,237.566,27800001.0
2007-02-09 05:04:00,237.567,237.602,237.545,237.58,64500000.0
2007-02-09 05:05:00,237.588,237.6,237.588,237.596,39100000.0
2007-02-09 05:06:00,237.579,237.581,237.546,237.547,35100000.0
2007-02-09 05:07:00,237.543,237.574,237.543,237.552,75800000.0
2007-02-09 05:08:00,237.56,237.58,237.56,237.564,69500000.0
2007-02-09 05:09:00,237.548,237.568,237.542,237.565,32600000.0
2007-02-09 05:10:00,237.552,237.552,237.476,237.476,58299999.0
2007-02-09 05:11:00,237.459,237.488,237.409,237.488,45000000.0
2007-02-09 05:12:00,237.478,237.531,237.476,237.531,31800000.0
2007-02-09 05:13:00,237.545,237.566,237.534,237.534,56600000.0
2007-02-09 05:14:00,237.538,237.55,237.535,237.55,101000001.0
2007-02-09 05:15:00,237.551,237.556,237.535,237.543,29400000.0
2007-02-09 05:16:00,237.528,237.565,237.501,237.557,37900000.0
2007-02-09 05:17:00,237.508,237.533,237.496,237.497,50000000.0
2007-02-09 05:18:00,237.518,237.525,237.489,237.52,52800000.0
2007-02-09 05:19:00,237.527,237.541,237.521,237.524,49000000.0
2007-02-09 05:20:00,237.528,237.528,237.492,237.513,35600000.0
2007-02-09 05:21:00,237.508,237.52,237.488,237.492,55100000.0
2007-02-09 05:22:00,237.51,237.522,237.505,237.505,40600000.0
2007-02-09 05:23:00,237.505,237.516,237.487,237.5,76300001.0
2007-02-09 05:24:00,237.493,237.504,237.462,237.496,49600001.0
2007-02-09 05:25:00,237.496,237.496,237.429,237.496,64200001.0
2007-02-09 05:26:00,237.497,237.502,237.48,237.5,50200001.0
2007-02-09 05:27:00,237.517,237.526,237.502,237.508,42200000.0
2007-02-09 05:28:00,237.521,237.552,237.521,237.552,46900000.0
2007-02-09 05:29:00,237.54,237.548,237.533,237.543,43900000.0
2007-02-09 05:30:00,237.557,237.567,237.544,237.548,51800000.0
2007-02-09 05:31:00,237.52,237.52,237.499,237.502,27900000.0
2007-02-09 05:32:00,237.516,237.516,237.477,237.497,56400000.0
2007-02-09 05:33:00,237.451,237.535,237.451,237.49,60200002.0
2007-02-09 05:34:00,237.495,237.544,237.495,237.544,85300000.0
2007-02-09 05:35:00,237.554,237.554,237.524,237.524,86899999.0
2007-02-09 05:36:00,237.51,237.527,237.509,237.513,41000000.0
2007-02-09 05:37:00,237.529,237.542,237.515,237.523,59200000.0
2007-02-09 05:38:00,237.523,237.561,237.523,237.525,47000000.0
2007-02-09 05:39:00,237.514,237.523,237.498,237.498,25000000.0
2007-02-09 05:40:00,237.49,237.516,237.467,237.516,46600001.0
2007-02-09 05:41:00,237.493,237.495,237.462,237.494,72400000.0
2007-02-09 05:42:00,237.501,237.508,237.494,237.494,17200000.0
2007-02-09 05:43:00,237.505,237.524,237.504,237.52,37200000.0
2007-02-09 05:44:00,237.524,237.54,237.497,237.54,36500000.0
2007-02-09 05:45:00,237.541,237.541,237.469,237.476,43099999.0
2007-02-09 05:46:00,237.483,237.519,237.478,237.51,82800000.0
2007-02-09 05:47:00,237.528,237.534,237.498,237.505,57800001.0
2007-02-09 05:48:00,237.514,237.552,237.491,237.552,33400000.0
2007-02-09 05:49:00,237.521,237.563,237.521,237.563,55600000.0
2007-02-09 05:50:00,237.541,237.56,237.541,237.553,81199999.0
2007-02-09 05:51:00,237.539,237.544,237.518,237.522,22700000.0
2007-02-09 05:52:00,237.519,237.545,237.494,237.545,77900000.0
2007-02-09 05:53:00,237.536,237.561,237.532,237.561,56699999.0
2007-02-09 05:54:00,237.547,237.547,237.543,237.543,11200000.0
2007-02-09 05:55:00,237.501,237.501,237.44,237.44,40400000.0
2007-02-09 05:56:00,237.491,237.524,237.437,237.524,57400000.0
2007-02-09 05:57:00,237.558,237.558,237.534,237.55,30200000.0
2007-02-09 05:58:00,237.512,237.562,237.512,237.562,77800000.0
2007-02-09 05:59:00,237.564,237.582,237.556,237.556,83100000.0
2007-02-09 06:00:00,237.553,237.572,237.528,237.572,28300000.0
2007-02-09 06:01:00,237.579,237.594,237.561,237.561,67900001.0
2007-02-09 06:02:00,237.559,237.564,237.549,237.55,53600000.0
2007-02-09 06:03:00,237.546,237.569,237.546,237.547,16900000.0
2007-02-09 06:04:00,237.556,237.556,237.514,237.528,82200000.0
2007-02-09 06:05:00,237.522,237.584,237.522,237.584,50600001.0
2007-02-09 06:06:00,237.585,237.585,237.539,237.571,77700000.0
2007-02-09 06:07:00,237.601,237.664,237.601,237.664,27000000.0
2007-02-09 06:08:00,237.65,237.668,237.645,237.668,38300000.0
2007-02-09 06:09:00,237.697,237.709,237.666,237.674,31500000.0
2007-02-09 06:10:00,237.675,237.675,237.624,237.627,57300000.0
2007-02-09 06:11:00,237.606,237.64,237.606,237.633,58700000.0
2007-02-09 06:12:00,237.613,237.637,237.597,237.607,50400000.0
2007-02-09 06:13:00,237.611,237.632,237.61,237.62,42300000.0
2007-02-09 06:14:00,237.618,237.627,237.591,237.619,47800000.0
2007-02-09 06:15:00,237.626,237.633,237.621,237.633,84899998.0
2007-02-09 06:16:00,237.633,237.654,237.624,237.643,52200000.0
2007-02-09 06:17:00,237.65,237.694,237.65,237.689,37000000.0
2007-02-09 06:18:00,237.654,237.654,237.62,237.62,21500000.0
2007-02-09 06:19:00,237.627,237.627,237.581,237.617,46000000.0
2007-02-09 06:20:00,237.625,237.63,237.603,237.63,86899999.0
2007-02-09 06:21:00,237.629,237.632,237.575,237.6,55499999.0
2007-02-09 06:22:00,237.623,237.646,237.614,237.614,63400001.0
2007-02-09 06:23:00,237.604,237.614,237.547,237.614,47899999.0
2007-02-09 06:24:00,237.61,237.633,237.606,237.606,16700000.0
2007-02-09 06:25:00,237.604,237.618,237.57,237.57,36600000.0
2007-02-09 06:26:00,237.584,237.612,237.581,237.612,50300000.0
2007-02-09 06:27:00,237.595,237.608,237.595,237.605,72499999.0
2007-02-09 06:28:00,237.597,237.6,237.587,237.59,47000000.0
2007-02-09 06:29:00,237.584,237.593,237.571,237.592,59500000.0
2007-02-09 06:30:00,237.586,237.603,237.569,237.598,62700001.0
2007-02-09 06:31:00,237.549,237.61,237.549,237.61,77700000.0
2007-02-09 06:32:00,237.612,237.623,237.589,237.594,38000000.0
2007-02-09 06:33:00,237.618,237.626,237.578,237.58,29600000.0
2007-02-09 06:34:00,237.588,237.621,237.572,237.621,55699999.0
2007-02-09 06:35:00,237.6,237.609,237.59,237.592,63000000.0
2007-02-09 06:36:00,237.605,237.615,237.598,237.6,36600000.0
2007-02-09 06:37:00,237.589,237.604,237.558,237.584,52700000.0
2007-02-09 06:38:00,237.581,237.61,237.581,237.61,51300000.0
2007-02-09 06:39:00,237.643,237.661,237.633,237.633,36700000.0
2007-02-09 06:40:00,237.624,237.657,237.624,237.638,93899999.0
2007-02-09 06:41:00,237.651,237.665,237.63,237.657,65000000.0
2007-02-09 06:42:00,237.639,237.652,237.616,237.64,85000001.0
2007-02-09 06:43:00,237.678,237.691,237.609,237.659,21200000.0
2007-02-09 06:44:00,237.659,237.659,237.619,237.625,31500000.0
2007-02-09 06:45:00,237.612,237.63,237.57,237.618,62600000.0
2007-02-09 06:46:00,237.626,237.632,237.615,237.625,65000000.0
2007-02-09 06:47:00,237.632,237.633,237.612,237.612,21900000.0
2007-02-09 06:48:00,237.635,237.643,237.622,237.643,44200000.0
2007-02-09 06:49:00,237.614,237.631,237.577,237.577,29100000.0
2007-02-09 06:50:00,237.635,237.646,237.627,237.639,67300001.0
2007-02-09 06:51:00,237.643,237.643,237.604,237.635,75799999.0
2007-02-09 06:52:00,237.646,237.659,237.63,237.648,40200001.0
2007-02-09 06:53:00,237.65,237.65,237.631,237.641,36300001.0
2007-02-09 06:54:00,237.635,237.662,237.633,237.661,48900000.0
2007-02-09 06:55:00,237.656,237.675,237.638,237.663,78500001.0
2007-02-09 06:56:00,237.664,237.67,237.647,237.67,53300000.0
2007-02-09 06:57:00,237.666,237.686,237.655,237.659,64500000.0
2007-02-09 06:58:00,237.63,237.667,237.63,237.667,36500000.0
2007-02-09 06:59:00,237.649,237.69,237.639,237.69,53600000.0
2007-02-09 07:00:00,237.689,237.706,237.675,237.678,30100000.0
2007-02-09 07:01:00,237.671,237.671,237.645,237.645,55300000.0
2007-02-09 07:02:00,237.674,237.683,237.647,237.672,67499999.0
2007-02-09 07:03:00,237.646,237.676,237.633,237.676,32800000.0
2007-02-09 07:04:00,237.633,237.647,237.623,237.64,49000000.0
2007-02-09 07:05:00,237.646,237.663,237.634,237.655,78600000.0
2007-02-09 07:06:00,237.63,237.634,237.613,237.613,72999998.0
2007-02-09 07:07:00,237.615,237.615,237.599,237.599,24100000.0
2007-02-09 07:08:00,237.631,237.631,237.581,237.581,82400000.0
2007-02-09 07:09:00,237.598,237.598,237.57,237.57,53800000.0
2007-02-09 07:10:00,237.617,237.62,237.57,237.57,64400000.0
2007-02-09 07:11:00,237.564,237.587,237.559,237.559,46399999.0
2007-02-09 07:12:00,237.562,237.6,237.562,237.585,58699999.0
2007-02-09 07:13:00,237.579,237.609,237.579,237.591,71299999.0
2007-02-09 07:14:00,237.585,237.61,237.585,237.61,69300000.0
2007-02-09 07:15:00,237.605,237.617,237.598,237.605,25800000.0
2007-02-09 07:16:00,237.594,237.608,237.593,237.599,41700000.0
2007-02-09 07:17:00,237.614,237.614,237.588,237.614,54500000.0
2007-02-09 07:18:00,237.585,237.606,237.573,237.573,46800000.0
2007-02-09 07:19:00,237.593,237.627,237.593,237.613,58900001.0
2007-02-09 07:20:00,237.589,237.602,237.577,237.6,53200000.0
2007-02-09 07:21:00,237.565,237.585,237.565,237.585,32200000.0
2007-02-09 07:22:00,237.612,237.612,237.587,237.587,33700000.0
2007-02-09 07:23:00,237.588,237.646,237.588,237.641,67400000.0
2007-02-09 07:24:00,237.639,237.643,237.636,237.636,31000000.0
2007-02-09 07:25:00,237.632,237.647,237.619,237.632,55800000.0
2007-02-09 07:26:00,237.64,237.647,237.63,237.635,54100001.0
2007-02-09 07:27:00,237.595,237.6,237.59,237.6,41700000.0
2007-02-09 07:28:00,237.639,237.639,237.619,237.625,59000000.0
2007-02-09 07:29:00,237.652,237.684,237.652,237.659,85700000.0
2007-02-09 07:30:00,237.643,237.686,237.633,237.686,24400000.0
2007-02-09 07:31:00,237.673,237.692,237.671,237.688,34800000.0
2007-02-09 07:32:00,237.671,237.679,237.666,237.679,19800000.0
2007-02-09 07:33:00,237.661,237.679,237.661,237.674,43800000.0
2007-02-09 07:34:00,237.664,237.664,237.645,237.645,75300000.0
2007-02-09 07:35:00,237.66,237.66,237.637,237.658,46200000.0
2007-02-09 07:36:00,237.641,237.649,237.616,237.645,43600000.0
2007-02-09 07:37:00,237.624,237.676,237.624,237.662,75500001.0
2007-02-09 07:38:00,237.64,237.664,237.638,237.66,29800000.0
2007-02-09 07:39:00,237.657,237.661,237.632,237.632,74399999.0
2007-02-09 07:40:00,237.647,237.655,237.624,237.643,41500000.0
2007-02-09 07:41:00,237.629,237.629,237.612,237.614,32700000.0
2007-02-09 07:42:00,237.619,237.647,237.619,237.64,23900000.0
2007-02-09 07:43:00,237.657,237.666,237.647,237.655,42900000.0
2007-02-09 07:44:00,237.654,237.654,237.632,237.641,31800000.0
2007-02-09 07:45:00,237.674,237.696,237.674,237.688,78300001.0
2007-02-09 07:46:00,237.695,237.705,237.69,237.7,81500002.0
2007-02-09 07:47:00,237.708,237.739,237.708,237.739,77299999.0
2007-02-09 07:48:00,237.737,237.769,237.737,237.769,58300000.0
2007-02-09 07:49:00,237.756,237.774,237.742,237.766,27600000.0
2007-02-09 07:50:00,237.724,237.727,237.69,237.69,61300000.0
2007-02-09 07:51:00,237.702,237.737,237.702,237.722,53100000.0
2007-02-09 07:52:00,237.708,237.735,237.695,237.695,61700000.0
2007-02-09 07:53:00,237.689,237.707,237.673,237.673,52199999.0
2007-02-09 07:54:00,237.678,237.692,237.663,237.686,42500000.0
2007-02-09 07:55:00,237.659,237.712,237.659,237.702,41900000.0
2007-02-09 07:56:00,237.729,237.738,237.695,237.707,71400000.0
2007-02-09 07:57:00,237.716,237.724,237.691,237.691,32400000.0
2007-02-09 07:58:00,237.684,237.699,237.671,237.692,37900000.0
2007-02-09 07:59:00,237.688,237.727,237.676,237.72,30900000.0
2007-02-09 08:00:00,237.755,237.766,237.745,237.759,33500000.0
2007-02-09 08:01:00,237.739,237.752,237.731,237.733,62300000.0
2007-02-09 08:02:00,237.729,237.729,237.713,237.729,49900000.0
2007-02-09 08:03:00,237.725,237.767,237.721,237.762,18100000.0
2007-02-09 08:04:00,237.761,237.803,237.761,237.79,33500000.0
2007-02-09 08:05:00,237.761,237.795,237.752,237.795,92999999.0
2007-02-09 08:06:00,237.817,237.829,237.804,237.829,43100000.0
2007-02-09 08:07:00,237.829,237.838,237.806,237.813,44200000.0
2007-02-09 08:08:00,237.834,237.86,237.81,237.81,49099999.0
2007-02-09 08:09:00,237.807,237.816,237.796,237.796,55800000.0
2007-02-09 08:10:00,237.782,237.782,237.741,237.742,17500000.0
2007-02-09 08:11:00,237.75,237.75,237.729,237.736,48800001.0
2007-02-09 08:12:00,237.732,237.77,237.719,237.719,27900000.0
2007-02-09 08:13:00,237.748,237.748,237.722,237.722,17100000.0
2007-02-09 08:14:00,237.731,237.759,237.728,237.759,8100000.0
2007-02-09 08:15:00,237.748,237.784,237.745,237.767,43300001.0
2007-02-09 08:16:00,237.806,237.806,237.78,237.782,47000001.0
2007-02-09 08:17:00,237.787,237.787,237.765,237.765,38500000.0
2007-02-09 08:18:00,237.759,237.769,237.755,237.763,35100000.0
2007-02-09 08:19:00,237.77,237.77,237.737,237.737,40400000.0
2007-02-09 08:20:00,237.747,237.754,237.739,237.739,22400000.0
2007-02-09 08:21:00,237.77,237.77,237.739,237.753,33000000.0
2007-02-09 08:22:00,237.735,237.768,237.731,237.757,74600000.0
2007-02-09 08:23:00,237.769,237.78,237.736,237.736,71499999.0
2007-02-09 08:24:00,237.768,237.768,237.733,237.733,51100000.0
2007-02-09 08:25:00,237.717,237.758,237.717,237.75,43400000.0
2007-02-09 08:26:00,237.748,237.778,237.748,237.749,30600000.0
2007-02-09 08:27:00,237.763,237.788,237.758,237.758,20800000.0
2007-02-09 08:28:00,237.757,237.762,237.739,237.739,60700000.0
2007-02-09 08:29:00,237.747,237.77,237.747,237.765,28700000.0
2007-02-09 08:30:00,237.762,237.793,237.758,237.775,40200000.0
2007-02-09 08:31:00,237.76,237.793,237.751,237.791,38000000.0
2007-02-09 08:32:00,237.78,237.806,237.772,237.777,33600000.0
2007-02-09 08:33:00,237.774,237.8,237.769,237.77,58800000.0
2007-02-09 08:34:00,237.785,237.81,237.776,237.81,61300000.0
2007-02-09 08:35:00,237.797,237.797,237.756,237.763,40400000.0
2007-02-09 08:36:00,237.744,237.754,237.707,237.719,35600000.0
2007-02-09 08:37:00,237.724,237.747,237.724,237.739,55300000.0
2007-02-09 08:38:00,237.737,237.739,237.704,237.722,54400000.0
2007-02-09 08:39:00,237.714,237.73,237.702,237.702,80800000.0
2007-02-09 08:40:00,237.708,237.723,237.705,237.722,67700000.0
2007-02-09 08:41:00,237.727,237.741,237.722,237.735,24300000.0
2007-02-09 08:42:00,237.745,237.784,237.732,237.773,70899999.0
2007-02-09 08:43:00,237.737,237.748,237.715,237.726,47800000.0
2007-02-09 08:44:00,237.758,237.784,237.758,237.764,74300000.0
2007-02-09 08:45:00,237.736,237.771,237.736,237.751,34400000.0
2007-02-09 08:46:00,237.758,237.776,237.741,237.75,19200000.0
2007-02-09 08:47:00,237.746,237.759,237.737,237.75,30600000.0
2007-02-09 08:48:00,237.775,237.786,237.753,237.781,75499999.0
2007-02-09 08:49:00,237.789,237.805,237.789,237.792,55200000.0
2007-02-09 08:50:00,237.788,237.791,237.771,237.781,33400000.0
2007-02-09 08:51:00,237.777,237.786,237.749,237.756,42100000.0
2007-02-09 08:52:00,237.768,237.815,237.768,237.815,98200001.0
2007-02-09 08:53:00,237.8,237.817,237.797,237.803,37500000.0
2007-02-09 08:54:00,237.8,237.819,237.796,237.804,72999999.0
2007-02-09 08:55:00,237.809,237.809,237.781,237.787,31300000.0
2007-02-09 08:56:00,237.762,237.784,237.762,237.765,49500000.0
2007-02-09 08:57:00,237.749,237.78,237.734,237.739,46900000.0
2007-02-09 08:58:00,237.728,237.754,237.713,237.716,35300000.0
2007-02-09 08:59:00,237.736,237.752,237.724,237.752,66200000.0
2007-02-09 09:00:00,237.739,237.739,237.717,237.726,36500000.0
2007-02-09 09:01:00,237.722,237.733,237.708,237.719,108100001.0
2007-02-09 09:02:00,237.719,237.719,237.697,237.699,48400000.0
2007-02-09 09:03:00,237.701,237.732,237.701,237.732,20800000.0
2007-02-09 09:04:00,237.695,237.735,237.687,237.735,52700000.0
2007-02-09 09:05:00,237.744,237.776,237.74,237.776,43800000.0
2007-02-09 09:06:00,237.738,237.752,237.712,237.752,74599999.0
2007-02-09 09:07:00,237.764,237.778,237.755,237.755,46800001.0
2007-02-09 09:08:00,237.736,237.743,237.718,237.723,43400000.0
2007-02-09 09:09:00,237.755,237.771,237.74,237.74,31100000.0
2007-02-09 09:10:00,237.753,237.813,237.747,237.803,28100000.0
2007-02-09 09:11:00,237.796,237.798,237.774,237.784,60200001.0
2007-02-09 09:12:00,237.792,237.796,237.773,237.785,67700000.0
2007-02-09 09:13:00,237.786,237.797,237.776,237.776,38500000.0
2007-02-09 09:14:00,237.763,237.791,237.751,237.758,22700000.0
2007-02-09 09:15:00,237.754,237.754,237.739,237.739,20000000.0
2007-02-09 09:16:00,237.723,237.731,237.711,237.72,59999999.0
2007-02-09 09:17:00,237.717,237.739,237.713,237.737,70699999.0
2007-02-09 09:18:00,237.724,237.724,237.701,237.719,45800000.0
2007-02-09 09:19:00,237.711,237.711,237.693,237.707,25900000.0
2007-02-09 09:20:00,237.698,237.719,237.696,237.719,32800000.0
2007-02-09 09:21:00,237.743,237.764,237.743,237.759,53800000.0
2007-02-09 09:22:00,237.717,237.718,237.699,237.717,92799999.0
2007-02-09 09:23:00,237.727,237.761,237.711,237.761,46600000.0
2007-02-09 09:24:00,237.76,237.77,237.75,237.75,36900000.0
2007-02-09 09:25:00,237.763,237.763,237.715,237.728,48200000.0
2007-02-09 09:26:00,237.752,237.752,237.723,237.731,21200000.0
2007-02-09 09:27:00,237.721,237.726,237.682,237.682,34200000.0
2007-02-09 09:28:00,237.667,237.667,237.61,237.61,36700000.0
2007-02-09 09:29:00,237.51,237.538,237.401,237.401,64800000.0
2007-02-09 09:30:00,237.372,237.372,237.306,237.35,54900000.0
2007-02-09 09:31:00,237.349,237.366,237.336,237.336,59100000.0
2007-02-09 09:32:00,237.257,237.257,237.064,237.064,59900000.0
2007-02-09 09:33:00,237.038,237.069,237.03,237.04,49800000.0
2007-02-09 09:34:00,237.042,237.042,236.988,237.029,54999999.0
2007-02-09 09:35:00,237.04,237.08,237.04,237.08,53900000.0
2007-02-09 09:36:00,237.077,237.092,237.055,237.092,44700000.0
2007-02-09 09:37:00,237.09,237.112,237.086,237.1,43700000.0
2007-02-09 09:38:00,237.091,237.118,237.084,237.118,26200000.0
2007-02-09 09:39:00,237.135,237.142,237.112,237.121,66500000.0
2007-02-09 09:40:00,237.108,237.108,237.031,237.031,54900001.0
2007-02-09 09:41:00,236.994,237.016,236.992,236.996,53400000.0
2007-02-09 09:42:00,236.945,236.945,236.852,236.852,35800000.0
2007-02-09 09:43:00,236.857,236.875,236.808,236.808,58300000.0
2007-02-09 09:44:00,236.769,236.769,236.657,236.665,64000000.0
2007-02-09 09:45:00,236.604,236.604,236.4,236.465,61600001.0
2007-02-09 09:46:00,236.484,236.484,236.444,236.469,78099998.0
2007-02-09 09:47:00,236.48,236.513,236.457,236.485,57600000.0
2007-02-09 09:48:00,236.416,236.416,236.306,236.346,31400000.0
2007-02-09 09:49:00,236.354,236.382,236.334,236.334,19400000.0
2007-02-09 09:50:00,236.345,236.345,236.255,236.275,79300001.0
2007-02-09 09:51:00,236.324,236.414,236.324,236.349,33100000.0
2007-02-09 09:52:00,236.36,236.36,236.255,236.291,49800000.0
2007-02-09 09:53:00,236.274,236.285,236.244,236.285,61800000.0
2007-02-09 09:54:00,236.259,236.297,236.25,236.293,82300000.0
2007-02-09 09:55:00,236.314,236.451,236.314,236.451,49900001.0
2007-02-09 09:56:00,236.484,236.541,236.482,236.541,31100000.0
2007-02-09 09:57:00,236.558,236.596,236.558,236.574,35300000.0
2007-02-09 09:58:00,236.568,236.614,236.555,236.604,37900000.0
2007-02-09 09:59:00,236.579,236.602,236.557,236.567,70900000.0
2007-02-09 10:00:00,236.555,236.597,236.551,236.576,88700000.0
2007-02-09 10:01:00,236.561,236.561,236.505,236.53,80300001.0
2007-02-09 10:02:00,236.564,236.568,236.502,236.502,57300001.0
2007-02-09 10:03:00,236.458,236.479,236.452,236.479,59600000.0
2007-02-09 10:04:00,236.474,236.486,236.411,236.419,23200000.0
2007-02-09 10:05:00,236.411,236.411,236.365,236.393,41900000.0
2007-02-09 10:06:00,236.405,236.435,236.4,236.416,28200000.0
2007-02-09 10:07:00,236.404,236.423,236.395,236.423,65200001.0
2007-02-09 10:08:00,236.399,236.424,236.389,236.424,35400000.0
2007-02-09 10:09:00,236.444,236.449,236.392,236.399,44099999.0
2007-02-09 10:10:00,236.408,236.458,236.408,236.456,42800000.0
2007-02-09 10:11:00,236.453,236.589,236.453,236.589,19900000.0
2007-02-09 10:12:00,236.583,236.62,236.583,236.615,52100000.0
2007-02-09 10:13:00,236.592,236.593,236.552,236.575,39500001.0
2007-02-09 10:14:00,236.596,236.602,236.579,236.593,24000000.0
2007-02-09 10:15:00,236.613,236.619,236.613,236.619,6700000.0
2007-02-09 10:16:00,236.656,236.658,236.628,236.628,78500000.0
2007-02-09 10:17:00,236.599,236.624,236.598,236.612,38300000.0
2007-02-09 10:18:00,236.601,236.678,236.601,236.678,25300000.0
2007-02-09 10:19:00,236.702,236.721,236.676,236.713,31400000.0
2007-02-09 10:20:00,236.762,236.807,236.762,236.803,73600000.0
2007-02-09 10:21:00,236.793,236.873,236.793,236.872,21100000.0
2007-02-09 10:22:00,236.897,236.901,236.808,236.808,29600000.0
2007-02-09 10:23:00,236.809,236.83,236.801,236.808,81899999.0
2007-02-09 10:24:00,236.811,236.839,236.797,236.823,79799999.0
2007-02-09 10:25:00,236.807,236.877,236.807,236.877,30200000.0
2007-02-09 10:26:00,236.897,236.938,236.897,236.91,38400000.0
2007-02-09 10:27:00,236.914,236.925,236.902,236.917,77899999.0
2007-02-09 10:28:00,236.932,236.932,236.864,236.864,48700002.0
2007-02-09 10:29:00,236.871,236.871,236.82,236.821,64700000.0
2007-02-09 10:30:00,236.815,236.818,236.736,236.736,62800000.0
2007-02-09 10:31:00,236.735,236.735,236.655,236.655,21700000.0
2007-02-09 10:32:00,236.659,236.674,236.652,236.669,39700000.0
2007-02-09 10:33:00,236.688,236.702,236.675,236.691,40300000.0
2007-02-09 10:34:00,236.675,236.675,236.651,236.66,32300000.0
2007-02-09 10:35:00,236.657,236.657,236.623,236.623,40300000.0
2007-02-09 10:36:00,236.647,236.674,236.618,236.674,108199999.0
2007-02-09 10:37:00,236.702,236.704,236.637,236.637,29100000.0
2007-02-09 10:38:00,236.628,236.639,236.618,236.631,60700000.0
2007-02-09 10:39:00,236.613,236.63,236.602,236.614,86300001.0
2007-02-09 10:40:00,236.617,236.626,236.562,236.562,100100001.0
2007-02-09 10:41:00,236.561,236.574,236.542,236.557,65300000.0
2007-02-09 10:42:00,236.574,236.6,236.537,236.6,22500000.0
2007-02-09 10:43:00,236.593,236.604,236.58,236.59,89200000.0
2007-02-09 10:44:00,236.594,236.594,236.55,236.576,116800001.0
2007-02-09 10:45:00,236.594,236.606,236.568,236.606,57800000.0
2007-02-09 10:46:00,236.594,236.608,236.59,236.599,35000000.0
2007-02-09 10:47:00,236.603,236.637,236.591,236.625,69500001.0
2007-02-09 10:48:00,236.623,236.66,236.623,236.649,77600000.0
2007-02-09 10:49:00,236.636,236.655,236.623,236.641,47400000.0
2007-02-09 10:50:00,236.652,236.695,236.652,236.695,22300000.0
2007-02-09 10:51:00,236.699,236.707,236.691,236.694,47400001.0
2007-02-09 10:52:00,236.712,236.744,236.712,236.735,35200000.0
2007-02-09 10:53:00,236.731,236.753,236.722,236.75,61400001.0
2007-02-09 10:54:00,236.768,236.805,236.766,236.805,19300000.0
2007-02-09 10:55:00,236.812,236.861,236.806,236.861,30700000.0
2007-02-09 10:56:00,236.86,236.86,236.833,236.836,67700000.0
2007-02-09 10:57:00,236.837,236.837,236.737,236.737,22200000.0
2007-02-09 10:58:00,236.746,236.769,236.746,236.763,65400001.0
2007-02-09 10:59:00,236.743,236.743,236.712,236.732,33100000.0
2007-02-09 11:00:00,236.746,236.749,236.732,236.738,45200000.0
2007-02-09 11:01:00,236.748,236.763,236.725,236.763,48600001.0
2007-02-09 11:02:00,236.742,236.755,236.719,236.745,64800000.0
2007-02-09 11:03:00,236.732,236.733,236.685,236.689,59000000.0
2007-02-09 11:04:00,236.682,236.682,236.604,236.615,34100000.0
2007-02-09 11:05:00,236.598,236.663,236.598,236.66,20100000.0
2007-02-09 11:06:00,236.673,236.69,236.673,236.684,38700000.0
2007-02-09 11:07:00,236.676,236.704,236.676,236.678,36900001.0
2007-02-09 11:08:00,236.677,236.677,236.645,236.655,34600000.0
2007-02-09 11:09:00,236.664,236.682,236.642,236.68,66699999.0
2007-02-09 11:10:00,236.678,236.705,236.678,236.678,40400000.0
2007-02-09 11:11:00,236.674,236.791,236.674,236.791,41300000.0
2007-02-09 11:12:00,236.838,236.838,236.79,236.828,28800000.0
2007-02-09 11:13:00,236.858,236.901,236.848,236.882,70300000.0
2007-02-09 11:14:00,236.92,237.001,236.92,236.994,60000001.0
2007-02-09 11:15:00,236.988,236.999,236.92,236.92,52200000.0
2007-02-09 11:16:00,236.925,236.931,236.895,236.898,52700000.0
2007-02-09 11:17:00,236.889,236.926,236.869,236.869,90200000.0
2007-02-09 11:18:00,236.819,236.825,236.806,236.819,60500000.0
2007-02-09 11:19:00,236.817,236.823,236.789,236.789,39399999.0
2007-02-09 11:20:00,236.769,236.789,236.76,236.76,31200000.0
2007-02-09 11:21:00,236.787,236.815,236.787,236.81,65900000.0
2007-02-09 11:22:00,236.822,236.868,236.822,236.868,61200001.0
2007-02-09 11:23:00,236.864,236.876,236.84,236.84,47399999.0
2007-02-09 11:24:00,236.761,236.776,236.67,236.724,25800000.0
2007-02-09 11:25:00,236.681,236.681,236.642,236.665,49000000.0
2007-02-09 11:26:00,236.692,236.704,236.631,236.658,45300000.0
2007-02-09 11:27:00,236.683,236.686,236.673,236.682,55500000.0
2007-02-09 11:28:00,236.669,236.698,236.669,236.697,43000001.0
2007-02-09 11:29:00,236.716,236.716,236.683,236.683,37800000.0
2007-02-09 11:30:00,236.614,236.739,236.532,236.702,86000001.0
2007-02-09 11:31:00,236.713,236.719,236.689,236.701,72900000.0
2007-02-09 11:32:00,236.666,236.666,236.633,236.633,24100000.0
2007-02-09 11:33:00,236.626,236.67,236.626,236.65,25500000.0
2007-02-09 11:34:00,236.602,236.609,236.569,236.569,29500000.0
2007-02-09 11:35:00,236.539,236.546,236.503,236.523,46300000.0
2007-02-09 11:36:00,236.556,236.568,236.542,236.542,94800001.0
2007-02-09 11:37:00,236.542,236.545,236.397,236.397,50300000.0
2007-02-09 11:38:00,236.389,236.458,236.389,236.439,28000000.0
2007-02-09 11:39:00,236.426,236.431,236.343,236.356,48000000.0
2007-02-09 11:40:00,236.355,236.393,236.347,236.347,70000000.0
2007-02-09 11:41:00,236.333,236.371,236.321,236.371,19600000.0
2007-02-09 11:42:00,236.406,236.502,236.406,236.46,84800000.0
2007-02-09 11:43:00,236.469,236.487,236.455,236.475,90000000.0
2007-02-09 11:44:00,236.506,236.51,236.482,236.497,32900000.0
2007-02-09 11:45:00,236.496,236.535,236.496,236.505,44200000.0
2007-02-09 11:46:00,236.496,236.496,236.421,236.421,27800000.0
2007-02-09 11:47:00,236.445,236.483,236.445,236.483,33800000.0
2007-02-09 11:48:00,236.477,236.477,236.419,236.421,50700000.0
2007-02-09 11:49:00,236.368,236.387,236.346,236.375,59500002.0
2007-02-09 11:50:00,236.37,236.37,236.343,236.349,108300000.0
2007-02-09 11:51:00,236.368,236.392,236.362,236.381,58900000.0
2007-02-09 11:52:00,236.381,236.392,236.35,236.35,63899999.0
2007-02-09 11:53:00,236.356,236.387,236.356,236.369,56100000.0
2007-02-09 11:54:00,236.384,236.398,236.365,236.37,35100000.0
2007-02-09 11:55:00,236.382,236.399,236.382,236.394,97300000.0
2007-02-09 11:56:00,236.408,236.45,236.408,236.44,54900000.0
2007-02-09 11:57:00,236.469,236.475,236.443,236.475,77000000.0
2007-02-09 11:58:00,236.484,236.516,236.466,236.466,64900001.0
2007-02-09 11:59:00,236.495,236.498,236.473,236.476,32200000.0
2007-02-09 12:00:00,236.501,236.529,236.501,236.529,50699999.0
2007-02-09 12:01:00,236.505,236.506,236.474,236.492,31200000.0
2007-02-09 12:02:00,236.49,236.49,236.466,236.47,60500000.0
2007-02-09 12:03:00,236.478,236.478,236.451,236.452,31700000.0
2007-02-09 12:04:00,236.454,236.454,236.427,236.434,24600000.0
2007-02-09 12:05:00,236.447,236.467,236.445,236.45,55900000.0
2007-02-09 12:06:00,236.467,236.485,236.46,236.46,44300000.0
2007-02-09 12:07:00,236.459,236.509,236.459,236.485,57800000.0
2007-02-09 12:08:00,236.497,236.522,236.494,236.494,78100000.0
2007-02-09 12:09:00,236.483,236.532,236.483,236.522,26700000.0
2007-02-09 12:10:00,236.552,236.555,236.533,236.533,48200000.0
2007-02-09 12:11:00,236.531,236.554,236.531,236.533,30000000.0
2007-02-09 12:12:00,236.531,236.552,236.496,236.499,50300000.0
2007-02-09 12:13:00,236.504,236.515,236.484,236.495,52600001.0
2007-02-09 12:14:00,236.502,236.504,236.488,236.493,58200000.0
2007-02-09 12:15:00,236.503,236.528,236.5,236.508,68600000.0
2007-02-09 12:16:00,236.5,236.5,236.451,236.451,98400000.0
2007-02-09 12:17:00,236.438,236.438,236.376,236.391,72200001.0
2007-02-09 12:18:00,236.383,236.418,236.375,236.405,65000000.0
2007-02-09 12:19:00,236.412,236.424,236.398,236.405,35200000.0
2007-02-09 12:20:00,236.401,236.435,236.401,236.435,34300000.0
2007-02-09 12:21:00,236.446,236.454,236.41,236.435,44100000.0
2007-02-09 12:22:00,236.451,236.483,236.451,236.483,49900000.0
2007-02-09 12:23:00,236.5,236.5,236.455,236.462,62800000.0
2007-02-09 12:24:00,236.443,236.499,236.437,236.499,73699999.0
2007-02-09 12:25:00,236.523,236.539,236.523,236.538,36800000.0
2007-02-09 12:26:00,236.527,236.536,236.512,236.536,22900000.0
2007-02-09 12:27:00,236.523,236.532,236.507,236.517,64500000.0
2007-02-09 12:28:00,236.535,236.535,236.495,236.495,80899999.0
2007-02-09 12:29:00,236.496,236.516,236.491,236.5,59699999.0
2007-02-09 12:30:00,236.491,236.502,236.48,236.49,55399999.0
2007-02-09 12:31:00,236.475,236.489,236.463,236.473,74000000.0
2007-02-09 12:32:00,236.472,236.504,236.471,236.504,74800000.0
2007-02-09 12:33:00,236.478,236.495,236.436,236.495,62900000.0
2007-02-09 12:34:00,236.466,236.478,236.451,236.478,26400000.0
2007-02-09 12:35:00,236.504,236.528,236.504,236.508,49100000.0
2007-02-09 12:36:00,236.486,236.523,236.473,236.523,36000000.0
2007-02-09 12:37:00,236.533,236.589,236.533,236.585,107799999.0
2007-02-09 12:38:00,236.568,236.584,236.544,236.578,60100000.0
2007-02-09 12:39:00,236.572,236.624,236.551,236.624,74000001.0
2007-02-09 12:40:00,236.639,236.639,236.621,236.626,74700000.0
2007-02-09 12:41:00,236.625,236.675,236.625,236.638,66800000.0
2007-02-09 12:42:00,236.675,236.71,236.67,236.71,59500000.0
2007-02-09 12:43:00,236.701,236.715,236.671,236.71,24500000.0
2007-02-09 12:44:00,236.695,236.709,236.689,236.693,40300000.0
2007-02-09 12:45:00,236.685,236.713,236.669,236.694,45799999.0
2007-02-09 12:46:00,236.683,236.694,236.669,236.67,40000001.0
2007-02-09 12:47:00,236.684,236.689,236.677,236.689,55800000.0
2007-02-09 12:48:00,236.678,236.71,236.678,236.691,85100000.0
2007-02-09 12:49:00,236.703,236.727,236.697,236.698,40800000.0
2007-02-09 12:50:00,236.729,236.799,236.729,236.789,28900000.0
2007-02-09 12:51:00,236.787,236.789,236.763,236.781,40700000.0
2007-02-09 12:52:00,236.805,236.838,236.805,236.838,6500000.0
2007-02-09 12:53:00,236.842,236.842,236.777,236.777,65400001.0
2007-02-09 12:54:00,236.795,236.837,236.774,236.837,68500001.0
2007-02-09 12:55:00,236.84,236.845,236.812,236.825,36900000.0
2007-02-09 12:56:00,236.826,236.826,236.798,236.799,43800000.0
2007-02-09 12:57:00,236.824,236.838,236.805,236.828,82500002.0
2007-02-09 12:58:00,236.84,236.882,236.832,236.882,87700001.0
2007-02-09 12:59:00,236.89,236.909,236.878,236.885,38200000.0
2007-02-09 13:00:00,236.863,236.867,236.844,236.86,67499999.0
2007-02-09 13:01:00,236.88,236.894,236.851,236.879,31600000.0
2007-02-09 13:02:00,236.886,236.914,236.879,236.914,95100000.0
2007-02-09 13:03:00,236.92,236.923,236.863,236.863,52300000.0
2007-02-09 13:04:00,236.846,236.846,236.811,236.813,38900000.0
2007-02-09 13:05:00,236.821,236.821,236.794,236.795,47000000.0
2007-02-09 13:06:00,236.793,236.841,236.793,236.826,79899999.0
2007-02-09 13:07:00,236.811,236.824,236.8,236.8,36500000.0
2007-02-09 13:08:00,236.796,236.81,236.782,236.798,54500000.0
2007-02-09 13:09:00,236.786,236.786,236.755,236.755,61800000.0
2007-02-09 13:10:00,236.758,236.778,236.758,236.765,38600000.0
2007-02-09 13:11:00,236.747,236.757,236.715,236.744,36200000.0
2007-02-09 13:12:00,236.743,236.745,236.721,236.745,37700000.0
2007-02-09 13:13:00,236.735,236.735,236.652,236.652,27400000.0
2007-02-09 13:14:00,236.644,236.644,236.599,236.6,69399999.0
2007-02-09 13:15:00,236.593,236.611,236.585,236.592,27300000.0
2007-02-09 13:16:00,236.62,236.624,236.6,236.602,54500000.0
2007-02-09 13:17:00,236.585,236.591,236.576,236.576,79700000.0
2007-02-09 13:18:00,236.605,236.653,236.598,236.651,79700000.0
2007-02-09 13:19:00,236.648,236.66,236.609,236.61,37200000.0
2007-02-09 13:20:00,236.623,236.623,236.598,236.605,72300002.0
2007-02-09 13:21:00,236.603,236.629,236.592,236.617,26500000.0
2007-02-09 13:22:00,236.632,236.66,236.604,236.657,100900001.0
2007-02-09 13:23:00,236.638,236.638,236.569,236.577,65199999.0
2007-02-09 13:24:00,236.594,236.596,236.565,236.579,52100001.0
2007-02-09 13:25:00,236.581,236.608,236.581,236.599,38200000.0
2007-02-09 13:26:00,236.62,236.627,236.595,236.606,33500000.0
2007-02-09 13:27:00,236.619,236.623,236.545,236.617,69299999.0
2007-02-09 13:28:00,236.63,236.669,236.63,236.665,34500000.0
2007-02-09 13:29:00,236.645,236.67,236.641,236.669,53300000.0
2007-02-09 13:30:00,236.65,236.656,236.629,236.642,33400000.0
2007-02-09 13:31:00,236.644,236.654,236.633,236.654,60100000.0
2007-02-09 13:32:00,236.664,236.694,236.659,236.694,51300000.0
2007-02-09 13:33:00,236.69,236.706,236.683,236.702,57599999.0
2007-02-09 13:34:00,236.705,236.731,236.692,236.725,47300000.0
2007-02-09 13:35:00,236.732,236.765,236.732,236.757,36800000.0
2007-02-09 13:36:00,236.743,236.762,236.743,236.746,45500000.0
2007-02-09 13:37:00,236.744,236.744,236.721,236.735,55000000.0
2007-02-09 13:38:00,236.724,236.735,236.708,236.708,52300000.0
2007-02-09 13:39:00,236.721,236.815,236.709,236.815,29600000.0
2007-02-09 13:40:00,236.828,236.96,236.828,236.933,84400000.0
2007-02-09 13:41:00,236.951,236.967,236.941,236.967,54300001.0
2007-02-09 13:42:00,236.992,237.025,236.992,236.999,40500000.0
2007-02-09 13:43:00,236.994,236.994,236.975,236.975,42600000.0
2007-02-09 13:44:00,236.979,236.997,236.968,236.997,70600000.0
2007-02-09 13:45:00,236.975,236.975,236.952,236.954,49000000.0
2007-02-09 13:46:00,236.937,236.962,236.917,236.917,62200000.0
2007-02-09 13:47:00,236.912,236.912,236.898,236.904,61700000.0
2007-02-09 13:48:00,236.9,236.9,236.795,236.795,30900000.0
2007-02-09 13:49:00,236.772,236.792,236.765,236.791,44900000.0
2007-02-09 13:50:00,236.784,236.825,236.762,236.825,45800001.0
2007-02-09 13:51:00,236.831,236.841,236.814,236.82,38300000.0
2007-02-09 13:52:00,236.818,236.832,236.818,236.818,12200000.0
2007-02-09 13:53:00,236.796,236.827,236.785,236.797,33900000.0
2007-02-09 13:54:00,236.766,236.783,236.763,236.779,46500000.0
2007-02-09 13:55:00,236.784,236.784,236.758,236.758,45500000.0
2007-02-09 13:56:00,236.729,236.732,236.722,236.732,18100000.0
2007-02-09 13:57:00,236.733,236.786,236.714,236.768,37800000.0
2007-02-09 13:58:00,236.78,236.804,236.78,236.8,33600000.0
2007-02-09 13:59:00,236.789,236.795,236.783,236.793,49000001.0
2007-02-09 14:00:00,236.767,236.788,236.737,236.748,48200000.0
2007-02-09 14:01:00,236.777,236.791,236.716,236.791,76999999.0
2007-02-09 14:02:00,236.755,236.755,236.718,236.744,43599999.0
2007-02-09 14:03:00,236.733,236.761,236.733,236.761,60900001.0
2007-02-09 14:04:00,236.747,236.751,236.687,236.698,67500001.0
2007-02-09 14:05:00,236.718,236.778,236.718,236.778,16400000.0
2007-02-09 14:06:00,236.741,236.761,236.739,236.751,28600000.0
2007-02-09 14:07:00,236.758,236.758,236.719,236.719,26100000.0
2007-02-09 14:08:00,236.697,236.717,236.683,236.685,46800001.0
2007-02-09 14:09:00,236.678,236.693,236.66,236.686,91600000.0
2007-02-09 14:10:00,236.668,236.668,236.648,236.648,39000000.0
2007-02-09 14:11:00,236.619,236.648,236.577,236.648,57199999.0
2007-02-09 14:12:00,236.657,236.665,236.646,236.657,97000002.0
2007-02-09 14:13:00,236.659,236.686,236.645,236.663,40600000.0
2007-02-09 14:14:00,236.688,236.705,236.672,236.692,31500000.0
2007-02-09 14:15:00,236.717,236.717,236.625,236.63,72400000.0
2007-02-09 14:16:00,236.653,236.674,236.653,236.657,39999999.0
2007-02-09 14:17:00,236.63,236.648,236.618,236.618,49400000.0
2007-02-09 14:18:00,236.61,236.61,236.573,236.575,29500000.0
2007-02-09 14:19:00,236.552,236.559,236.529,236.533,52800000.0
2007-02-09 14:20:00,236.516,236.531,236.496,236.516,80700000.0
2007-02-09 14:21:00,236.511,236.585,236.507,236.585,52900000.0
2007-02-09 14:22:00,236.593,236.617,236.59,236.607,66799999.0
2007-02-09 14:23:00,236.596,236.607,236.578,236.606,38499999.0
2007-02-09 14:24:00,236.623,236.642,236.606,236.634,37900000.0
2007-02-09 14:25:00,236.696,236.699,236.656,236.68,51800000.0
2007-02-09 14:26:00,236.687,236.696,236.665,236.665,57700000.0
2007-02-09 14:27:00,236.667,236.712,236.667,236.687,40100000.0
2007-02-09 14:28:00,236.661,236.672,236.61,236.61,52800000.0
2007-02-09 14:29:00,236.613,236.673,236.613,236.664,46000001.0
2007-02-09 14:30:00,236.647,236.648,236.616,236.64,83800000.0
2007-02-09 14:31:00,236.646,236.652,236.634,236.638,58100000.0
2007-02-09 14:32:00,236.656,236.669,236.638,236.643,73799999.0
2007-02-09 14:33:00,236.646,236.652,236.639,236.64,64900000.0
2007-02-09 14:34:00,236.645,236.645,236.623,236.623,7300000.0
2007-02-09 14:35:00,236.674,236.701,236.674,236.701,34100000.0
2007-02-09 14:36:00,236.689,236.708,236.674,236.688,60300000.0
2007-02-09 14:37:00,236.705,236.714,236.678,236.678,44300000.0
2007-02-09 14:38:00,236.683,236.702,236.671,236.671,75100001.0
2007-02-09 14:39:00,236.652,236.685,236.645,236.674,48500000.0
2007-02-09 14:40:00,236.698,236.698,236.673,236.686,35300000.0
2007-02-09 14:41:00,236.696,236.696,236.665,236.665,28200000.0
2007-02-09 14:42:00,236.67,236.678,236.653,236.658,44000000.0
2007-02-09 14:43:00,236.675,236.684,236.631,236.649,31000000.0
2007-02-09 14:44:00,236.666,236.676,236.647,236.657,45500000.0
2007-02-09 14:45:00,236.645,236.645,236.626,236.635,32800000.0
2007-02-09 14:46:00,236.629,236.639,236.617,236.636,39599999.0
2007-02-09 14:47:00,236.666,236.814,236.666,236.804,43900000.0
2007-02-09 14:48:00,236.782,236.782,236.741,236.742,39800000.0
2007-02-09 14:49:00,236.738,236.753,236.714,236.733,74700001.0
2007-02-09 14:50:00,236.717,236.717,236.636,236.636,48400000.0
2007-02-09 14:51:00,236.625,236.646,236.616,236.621,51700000.0
2007-02-09 14:52:00,236.607,236.607,236.563,236.577,20400000.0
2007-02-09 14:53:00,236.604,236.616,236.543,236.563,80500000.0
2007-02-09 14:54:00,236.571,236.6,236.571,236.581,59300000.0
2007-02-09 14:55:00,236.569,236.574,236.51,236.51,87800000.0
2007-02-09 14:56:00,236.57,236.574,236.551,236.551,69200000.0
2007-02-09 14:57:00,236.554,236.574,236.507,236.507,44800000.0
2007-02-09 14:58:00,236.526,236.569,236.526,236.557,100899999.0
2007-02-09 14:59:00,236.55,236.573,236.55,236.552,12100000.0
2007-02-09 15:00:00,236.558,236.566,236.558,236.559,36400000.0
2007-02-09 15:01:00,236.569,236.58,236.562,236.567,64700001.0
2007-02-09 15:02:00,236.575,236.622,236.575,236.622,54000000.0
2007-02-09 15:03:00,236.636,236.657,236.596,236.61,31200000.0
2007-02-09 15:04:00,236.617,236.626,236.499,236.507,55500000.0
2007-02-09 15:05:00,236.553,236.553,236.537,236.537,25700000.0
2007-02-09 15:06:00,236.555,236.587,236.555,236.564,18800000.0
2007-02-09 15:07:00,236.57,236.578,236.554,236.57,33000000.0
2007-02-09 15:08:00,236.593,236.623,236.593,236.594,34000000.0
2007-02-09 15:09:00,236.592,236.625,236.572,236.625,26500000.0
2007-02-09 15:10:00,236.628,236.66,236.626,236.654,28300000.0
2007-02-09 15:11:00,236.657,236.668,236.65,236.656,60100000.0
2007-02-09 15:12:00,236.644,236.644,236.589,236.597,49600000.0
2007-02-09 15:13:00,236.589,236.607,236.565,236.603,55500000.0
2007-02-09 15:14:00,236.614,236.679,236.614,236.679,50000000.0
2007-02-09 15:15:00,236.677,236.703,236.672,236.685,43800001.0
2007-02-09 15:16:00,236.659,236.659,236.593,236.644,56999999.0
2007-02-09 15:17:00,236.651,236.653,236.626,236.645,47700000.0
2007-02-09 15:18:00,236.635,236.652,236.624,236.652,31700000.0
2007-02-09 15:19:00,236.669,236.669,236.645,236.645,44400000.0
2007-02-09 15:20:00,236.639,236.65,236.621,236.64,54899999.0
2007-02-09 15:21:00,236.619,236.619,236.571,236.573,31400000.0
2007-02-09 15:22:00,236.568,236.604,236.568,236.583,36600000.0
2007-02-09 15:23:00,236.573,236.587,236.555,236.556,22400000.0
2007-02-09 15:24:00,236.537,236.558,236.508,236.555,46100001.0
2007-02-09 15:25:00,236.567,236.575,236.544,236.562,31300000.0
2007-02-09 15:26:00,236.565,236.565,236.543,236.543,52000001.0
2007-02-09 15:27:00,236.521,236.536,236.513,236.525,47000000.0
2007-02-09 15:28:00,236.51,236.521,236.497,236.516,27800000.0
2007-02-09 15:29:00,236.507,236.523,236.491,236.523,38600000.0
2007-02-09 15:30:00,236.543,236.568,236.543,236.568,111400001.0
2007-02-09 15:31:00,236.576,236.604,236.576,236.595,97699999.0
2007-02-09 15:32:00,236.601,236.629,236.601,236.609,54300000.0
2007-02-09 15:33:00,236.601,236.601,236.586,236.6,65200000.0
2007-02-09 15:34:00,236.601,236.651,236.601,236.651,70200000.0
2007-02-09 15:35:00,236.647,236.648,236.612,236.618,54700000.0
2007-02-09 15:36:00,236.632,236.632,236.577,236.585,43899999.0
2007-02-09 15:37:00,236.575,236.575,236.555,236.567,48200000.0
2007-02-09 15:38:00,236.567,236.567,236.553,236.567,62500000.0
2007-02-09 15:39:00,236.554,236.567,236.535,236.564,24000000.0
2007-02-09 15:40:00,236.571,236.581,236.537,236.537,39299999.0
2007-02-09 15:41:00,236.556,236.556,236.525,236.538,59100001.0
2007-02-09 15:42:00,236.536,236.58,236.536,236.569,21200000.0
2007-02-09 15:43:00,236.57,236.57,236.545,236.545,33700000.0
2007-02-09 15:44:00,236.553,236.571,236.553,236.562,85500000.0
2007-02-09 15:45:00,236.56,236.576,236.547,236.547,76900000.0
2007-02-09 15:46:00,236.562,236.585,236.535,236.585,56800000.0
2007-02-09 15:47:00,236.587,236.593,236.572,236.572,46800000.0
2007-02-09 15:48:00,236.578,236.578,236.534,236.546,36600000.0
2007-02-09 15:49:00,236.543,236.543,236.497,236.535,44000000.0
2007-02-09 15:50:00,236.533,236.544,236.519,236.544,46199999.0
2007-02-09 15:51:00,236.551,236.552,236.525,236.545,89000000.0
2007-02-09 15:52:00,236.535,236.547,236.524,236.538,67600002.0
2007-02-09 15:53:00,236.566,236.572,236.55,236.559,40600000.0
2007-02-09 15:54:00,236.559,236.579,236.546,236.577,45800000.0
2007-02-09 15:55:00,236.581,236.602,236.57,236.584,53599999.0
2007-02-09 15:56:00,236.56,236.567,236.555,236.563,36400000.0
2007-02-09 15:57:00,236.565,236.59,236.557,236.567,88300000.0
2007-02-09 15:58:00,236.572,236.575,236.555,236.555,20300000.0
2007-02-09 15:59:00,236.567,236.578,236.545,236.557,33800000.0
2007-02-09 16:00:00,236.559,236.621,236.559,236.621,31600000.0
2007-02-09 16:01:00,236.651,236.668,236.629,236.657,70899999.0
2007-02-09 16:02:00,236.678,236.682,236.651,236.658,52700000.0
2007-02-09 16:03:00,236.664,236.664,236.58,236.606,54799999.0
2007-02-09 16:04:00,236.614,236.637,236.614,236.624,58300000.0
2007-02-09 16:05:00,236.639,236.642,236.616,236.632,32200000.0
2007-02-09 16:06:00,236.641,236.682,236.633,236.682,52000000.0
2007-02-09 16:07:00,236.673,236.702,236.662,236.662,38800000.0
2007-02-09 16:08:00,236.657,236.667,236.609,236.62,36200000.0
2007-02-09 16:09:00,236.646,236.675,236.634,236.634,50200000.0
2007-02-09 16:10:00,236.617,236.68,236.617,236.68,13900000.0
2007-02-09 16:11:00,236.691,236.697,236.687,236.687,30200000.0
2007-02-09 16:12:00,236.695,236.716,236.69,236.716,71700001.0
2007-02-09 16:13:00,236.724,236.778,236.724,236.778,45700000.0
2007-02-09 16:14:00,236.768,236.776,236.759,236.776,29800000.0
2007-02-09 16:15:00,236.8,236.813,236.796,236.798,43500001.0
2007-02-09 16:16:00,236.791,236.807,236.772,236.79,52900000.0
2007-02-09 16:17:00,236.79,236.803,236.762,236.784,39900000.0
2007-02-09 16:18:00,236.788,236.807,236.765,236.765,41599999.0
2007-02-09 16:19:00,236.779,236.783,236.705,236.747,53500000.0
2007-02-09 16:20:00,236.749,236.755,236.713,236.755,35500000.0
2007-02-09 16:21:00,236.786,236.821,236.786,236.819,69099999.0
2007-02-09 16:22:00,236.836,236.842,236.798,236.816,48299999.0
2007-02-09 16:23:00,236.803,236.813,236.767,236.767,49500000.0
2007-02-09 16:24:00,236.761,236.761,236.721,236.721,48300000.0
2007-02-09 16:25:00,236.712,236.742,236.693,236.742,24100000.0
2007-02-09 16:26:00,236.739,236.778,236.737,236.778,39900000.0
2007-02-09 16:27:00,236.785,236.836,236.776,236.836,82300001.0
2007-02-09 16:28:00,236.831,236.835,236.809,236.823,44800000.0
2007-02-09 16:29:00,236.804,236.822,236.778,236.805,50400000.0
2007-02-09 16:30:00,236.776,236.808,236.765,236.808,73800000.0
2007-02-09 16:31:00,236.803,236.803,236.737,236.74,63100000.0
2007-02-09 16:32:00,236.786,236.804,236.785,236.787,100099999.0
2007-02-09 16:33:00,236.775,236.788,236.77,236.774,27100000.0
2007-02-09 16:34:00,236.784,236.796,236.757,236.77,46300000.0
2007-02-09 16:35:00,236.759,236.783,236.752,236.775,75600001.0
2007-02-09 16:36:00,236.797,236.811,236.782,236.782,57700000.0
2007-02-09 16:37:00,236.807,236.856,236.807,236.84,63600000.0
2007-02-09 16:38:00,236.837,236.837,236.813,236.816,31200000.0
2007-02-09 16:39:00,236.829,236.864,236.829,236.851,67200001.0
2007-02-09 16:40:00,236.847,236.852,236.828,236.83,52600000.0
2007-02-09 16:41:00,236.838,236.838,236.793,236.793,47500000.0
2007-02-09 16:42:00,236.805,236.829,236.805,236.82,55800000.0
2007-02-09 16:43:00,236.837,236.845,236.833,236.833,79400001.0
2007-02-09 16:44:00,236.826,236.833,236.8,236.831,46500000.0
2007-02-09 16:45:00,236.826,236.838,236.822,236.838,58600000.0
2007-02-09 16:46:00,236.841,236.862,236.825,236.825,81899999.0
2007-02-09 16:47:00,236.819,236.849,236.818,236.838,43700000.0
2007-02-09 16:48:00,236.834,236.847,236.817,236.831,52400000.0
2007-02-09 16:49:00,236.821,236.835,236.799,236.835,39400000.0
2007-02-09 16:50:00,236.823,236.823,236.759,236.759,25000001.0
2007-02-09 16:51:00,236.746,236.769,236.746,236.765,53200000.0
2007-02-09 16:52:00,236.748,236.748,236.724,236.737,42500000.0
2007-02-09 16:53:00,236.715,236.744,236.712,236.723,66300000.0
2007-02-09 16:54:00,236.719,236.753,236.719,236.747,63300000.0
2007-02-09 16:55:00,236.738,236.767,236.738,236.751,59199999.0
2007-02-09 16:56:00,236.735,236.774,236.73,236.73,77000000.0
2007-02-09 16:57:00,236.709,236.739,236.697,236.721,51500000.0
2007-02-09 16:58:00,236.731,236.764,236.714,236.764,45000000.0
2007-02-09 16:59:00,236.779,236.915,236.744,236.915,62800000.0
2007-02-09 17:00:00,236.949,236.974,236.903,236.968,59400000.0
2007-02-09 17:01:00,236.996,237.015,236.983,236.993,48200000.0
2007-02-09 17:02:00,236.995,237.013,236.986,237.013,35400000.0
2007-02-09 17:03:00,236.998,236.998,236.942,236.988,77299999.0
2007-02-09 17:04:00,236.992,236.992,236.943,236.943,46800000.0
2007-02-09 17:05:00,236.936,236.958,236.936,236.949,42400000.0
2007-02-09 17:06:00,236.974,236.986,236.954,236.954,25200000.0
2007-02-09 17:07:00,236.937,236.958,236.93,236.948,73100001.0
2007-02-09 17:08:00,236.944,236.944,236.926,236.927,62000000.0
2007-02-09 17:09:00,236.912,236.933,236.912,236.93,19800000.0
2007-02-09 17:10:00,236.913,236.934,236.907,236.907,63400000.0
2007-02-09 17:11:00,236.919,236.96,236.919,236.926,31800000.0
2007-02-09 17:12:00,236.914,236.931,236.896,236.931,39399999.0
2007-02-09 17:13:00,236.946,236.993,236.946,236.993,22100000.0
2007-02-09 17:14:00,236.989,236.994,236.966,236.994,22400000.0
2007-02-09 17:15:00,236.987,237.048,236.962,237.048,74500001.0
2007-02-09 17:16:00,237.08,237.111,237.05,237.095,60999999.0
2007-02-09 17:17:00,237.13,237.178,237.13,237.155,76599999.0
2007-02-09 17:18:00,237.159,237.165,237.142,237.152,72300001.0
2007-02-09 17:19:00,237.179,237.179,237.123,237.123,56799999.0
2007-02-09 17:20:00,237.108,237.137,237.1,237.105,41699999.0
2007-02-09 17:21:00,237.105,237.105,237.098,237.105,21600000.0
2007-02-09 17:22:00,237.098,237.114,237.069,237.077,48600001.0
2007-02-09 17:23:00,237.076,237.093,237.066,237.08,35700000.0
2007-02-09 17:24:00,237.068,237.091,237.048,237.078,73400000.0
2007-02-09 17:25:00,237.048,237.048,237.011,237.028,44300000.0
2007-02-09 17:26:00,236.961,237.061,236.961,237.05,26700000.0
2007-02-09 17:27:00,237.042,237.057,236.938,236.946,43300000.0
2007-02-09 17:28:00,237.003,237.029,237.0,237.0,33700000.0
2007-02-09 17:29:00,237.039,237.039,236.998,237.018,72400001.0
2007-02-09 17:30:00,237.008,237.032,237.008,237.027,41700000.0
2007-02-09 17:31:00,237.002,237.048,237.002,237.022,82900001.0
2007-02-09 17:32:00,237.009,237.011,236.988,236.99,38500000.0
2007-02-09 17:33:00,236.991,237.018,236.985,236.985,53300000.0
2007-02-09 17:34:00,236.946,236.946,236.908,236.913,64100000.0
2007-02-09 17:35:00,236.91,236.931,236.878,236.89,59400000.0
2007-02-09 17:36:00,236.912,236.914,236.894,236.898,79200001.0
2007-02-09 17:37:00,236.894,236.936,236.889,236.936,53200000.0
2007-02-09 17:38:00,236.94,236.967,236.935,236.938,69599999.0
2007-02-09 17:39:00,236.927,236.945,236.915,236.945,71899999.0
2007-02-09 17:40:00,236.938,236.938,236.926,236.931,26300000.0
2007-02-09 17:41:00,236.964,236.968,236.937,236.956,64000001.0
2007-02-09 17:42:00,236.968,236.979,236.961,236.961,61199999.0
2007-02-09 17:43:00,236.968,236.994,236.949,236.994,53900000.0
2007-02-09 17:44:00,236.992,237.009,236.992,236.995,35800000.0
2007-02-09 17:45:00,236.999,236.999,236.962,236.983,30700000.0
2007-02-09 17:46:00,236.977,237.015,236.962,236.967,50000000.0
2007-02-09 17:47:00,236.994,236.994,236.933,236.933,31600000.0
2007-02-09 17:48:00,236.958,237.038,236.958,237.024,90400000.0
2007-02-09 17:49:00,237.057,237.081,237.055,237.056,36800000.0
2007-02-09 17:50:00,237.061,237.108,237.058,237.089,59400000.0
2007-02-09 17:51:00,237.091,237.127,237.074,237.09,28800000.0
2007-02-09 17:52:00,237.081,237.129,237.081,237.129,61500000.0
2007-02-09 17:53:00,237.123,237.141,237.111,237.141,41500001.0
2007-02-09 17:54:00,237.137,237.153,237.136,237.153,53800000.0
2007-02-09 17:55:00,237.156,237.156,237.095,237.148,45600000.0
2007-02-09 17:56:00,237.138,237.138,237.106,237.12,42900000.0
2007-02-09 17:57:00,237.131,237.153,237.125,237.147,69900000.0
2007-02-09 17:58:00,237.148,237.162,237.117,237.117,27500000.0
2007-02-09 17:59:00,237.111,237.111,237.049,237.089,84700000.0
2007-02-09 18:00:00,237.095,237.098,237.059,237.06,51300000.0
2007-02-09 18:01:00,237.075,237.081,237.029,237.039,501099999.0
2007-02-09 18:02:00,237.035,237.053,236.978,237.013,740500001.0
2007-02-09 18:03:00,237.02,237.048,237.012,237.023,616100000.0
2007-02-09 18:04:00,237.032,237.051,237.007,237.012,462599999.0
2007-02-09 18:05:00,236.993,237.006,236.963,236.965,676800001.0
2007-02-09 18:06:00,236.949,236.979,236.937,236.962,580800000.0
2007-02-09 18:07:00,236.972,236.992,236.953,236.963,662999999.0
2007-02-09 18:08:00,236.973,237.017,236.964,237.006,554199997.0
2007-02-09 18:09:00,237.029,237.048,237.012,237.029,509299998.0
2007-02-09 18:10:00,237.021,237.026,236.984,237.015,530200001.0
2007-02-09 18:11:00,237.015,237.043,236.999,237.02,388600002.0
2007-02-09 18:12:00,237.012,237.031,236.977,237.022,291199999.0
2007-02-09 18:13:00,237.001,237.014,236.947,237.014,460199999.0
2007-02-09 18:14:00,237.025,237.042,237.004,237.028,589499999.0
2007-02-09 18:15:00,237.049,237.093,237.019,237.063,706000001.0
2007-02-09 18:16:00,237.065,237.075,237.031,237.045,620099999.0
2007-02-09 18:17:00,237.04,237.085,237.034,237.073,247900000.0
2007-02-09 18:18:00,237.088,237.13,237.068,237.118,464899997.0
2007-02-09 18:19:00,237.128,237.151,237.091,237.129,343799999.0
2007-02-09 18:20:00,237.118,237.122,237.075,237.079,546900000.0
2007-02-09 18:21:00,237.087,237.106,237.071,237.087,516600000.0
2007-02-09 18:22:00,237.061,237.102,237.018,237.102,570799999.0
2007-02-09 18:23:00,237.065,237.101,237.05,237.092,688800000.0
2007-02-09 18:24:00,237.08,237.112,237.074,237.097,601400002.0
2007-02-09 18:25:00,237.122,237.134,237.079,237.083,424800002.0
2007-02-09 18:26:00,237.046,237.072,237.036,237.047,371200002.0
2007-02-09 18:27:00,237.045,237.088,237.033,237.065,436200003.0
2007-02-09 18:28:00,237.081,237.094,237.056,237.058,384299999.0
2007-02-09 18:29:00,237.058,237.079,237.043,237.044,523299999.0
2007-02-09 18:30:00,237.063,237.092,237.063,237.087,332000002.0
2007-02-09 18:31:00,237.087,237.087,237.046,237.049,366000002.0
2007-02-09 18:32:00,237.061,237.076,237.048,237.054,479200000.0
2007-02-09 18:33:00,237.06,237.089,237.046,237.077,383799999.0
2007-02-09 18:34:00,237.077,237.108,237.063,237.09,494599999.0
2007-02-09 18:35:00,237.085,237.093,237.055,237.061,376600001.0
2007-02-09 18:36:00,237.055,237.096,237.033,237.08,289199999.0
2007-02-09 18:37:00,237.085,237.085,237.039,237.052,189100001.0
2007-02-09 18:38:00,237.057,237.078,237.04,237.075,193800000.0
2007-02-09 18:39:00,237.08,237.122,237.065,237.122,70100000.0
2007-02-09 18:40:00,237.14,237.21,237.14,237.19,342000001.0
2007-02-09 18:41:00,237.147,237.208,237.147,237.198,302399999.0
2007-02-09 18:42:00,237.192,237.192,237.128,237.128,260200000.0
2007-02-09 18:43:00,237.105,237.141,237.102,237.102,185000000.0
2007-02-09 18:44:00,237.107,237.129,237.089,237.101,316700000.0
2007-02-09 18:45:00,237.1,237.114,237.076,237.102,176300002.0
2007-02-09 18:46:00,237.105,237.134,237.103,237.125,148300000.0
2007-02-09 18:47:00,237.121,237.145,237.107,237.13,96600000.0
2007-02-09 18:48:00,237.14,237.14,237.079,237.101,179500001.0
2007-02-09 18:49:00,237.098,237.13,237.082,237.115,192600001.0
2007-02-09 18:50:00,237.124,237.154,237.11,237.154,186499999.0
2007-02-09 18:51:00,237.158,237.184,237.121,237.143,185400000.0
2007-02-09 18:52:00,237.139,237.152,237.118,237.137,333600000.0
2007-02-09 18:53:00,237.154,237.185,237.154,237.157,201200002.0
2007-02-09 18:54:00,237.18,237.226,237.154,237.208,190799998.0
2007-02-09 18:55:00,237.219,237.222,237.136,237.191,212800000.0
2007-02-09 18:56:00,237.198,237.199,237.173,237.199,43100000.0
2007-02-09 18:57:00,237.204,237.206,237.166,237.166,150900000.0
2007-02-09 18:58:00,237.162,237.193,237.159,237.161,333000002.0
2007-02-09 18:59:00,237.152,237.176,237.138,237.175,257200000.0
2007-02-09 19:00:00,237.159,237.163,237.13,237.163,90900000.0
2007-02-09 19:01:00,237.143,237.163,237.117,237.123,104200000.0
2007-02-09 19:02:00,237.106,237.126,237.061,237.061,244100000.0
2007-02-09 19:03:00,237.062,237.081,237.049,237.067,212900001.0
2007-02-09 19:04:00,237.085,237.088,237.034,237.074,228200002.0
2007-02-09 19:05:00,237.05,237.059,237.014,237.035,175799999.0
2007-02-09 19:06:00,237.042,237.07,237.037,237.056,434599998.0
2007-02-09 19:07:00,237.058,237.072,237.048,237.063,324400000.0
2007-02-09 19:08:00,237.058,237.064,237.029,237.033,385800003.0
2007-02-09 19:09:00,237.027,237.047,237.02,237.045,158500000.0
2007-02-09 19:10:00,237.058,237.082,237.03,237.082,125000002.0
2007-02-09 19:11:00,237.074,237.074,237.05,237.066,28700000.0
2007-02-09 19:12:00,237.07,237.099,237.066,237.088,75100000.0
2007-02-09 19:13:00,237.077,237.095,237.075,237.08,225100001.0
2007-02-09 19:14:00,237.082,237.098,237.048,237.069,232600000.0
2007-02-09 19:15:00,237.083,237.093,237.032,237.035,344300000.0
2007-02-09 19:16:00,237.017,237.017,236.915,236.915,38400000.0
2007-02-09 19:17:00,236.999,237.022,236.979,237.02,125600000.0
2007-02-09 19:18:00,237.012,237.023,236.989,237.009,156000001.0
2007-02-09 19:19:00,237.012,237.034,236.989,237.0,187300000.0
2007-02-09 19:20:00,236.995,237.012,236.967,236.997,199500000.0
2007-02-09 19:21:00,237.002,237.022,236.996,237.005,116500001.0
2007-02-09 19:22:00,237.033,237.081,237.014,237.081,84700000.0
2007-02-09 19:23:00,237.093,237.128,237.077,237.106,550800000.0
2007-02-09 19:24:00,237.114,237.128,237.107,237.118,123299999.0
2007-02-09 19:25:00,237.12,237.157,237.12,237.157,257800001.0
2007-02-09 19:26:00,237.148,237.161,237.115,237.118,397499999.0
2007-02-09 19:27:00,237.102,237.122,237.086,237.091,246300000.0
2007-02-09 19:28:00,237.087,237.105,237.06,237.099,256399999.0
2007-02-09 19:29:00,237.101,237.131,237.093,237.131,69800000.0
2007-02-09 19:30:00,237.128,237.135,237.114,237.121,258400000.0
2007-02-09 19:31:00,237.114,237.127,237.095,237.105,192599998.0
2007-02-09 19:32:00,237.094,237.124,237.052,237.114,405399999.0
2007-02-09 19:33:00,237.122,237.173,237.088,237.173,158400000.0
2007-02-09 19:34:00,237.179,237.201,237.168,237.168,225800000.0
2007-02-09 19:35:00,237.158,237.177,237.132,237.132,283900001.0
2007-02-09 19:36:00,237.12,237.122,237.084,237.117,218800001.0
2007-02-09 19:37:00,237.105,237.121,237.095,237.095,90100002.0
2007-02-09 19:38:00,237.099,237.15,237.099,237.125,203399998.0
2007-02-09 19:39:00,237.133,237.156,237.133,237.144,267700001.0
2007-02-09 19:40:00,237.138,237.154,237.108,237.127,254499999.0
2007-02-09 19:41:00,237.158,237.159,237.139,237.14,341899999.0
2007-02-09 19:42:00,237.143,237.154,237.091,237.143,153500000.0
2007-02-09 19:43:00,237.154,237.179,237.142,237.142,83800000.0
2007-02-09 19:44:00,237.125,237.135,237.1,237.1,208200001.0
2007-02-09 19:45:00,237.118,237.145,237.098,237.145,121399999.0
2007-02-09 19:46:00,237.162,237.184,237.135,237.17,113700000.0
2007-02-09 19:47:00,237.149,237.162,237.128,237.161,36400000.0
2007-02-09 19:48:00,237.168,237.175,237.139,237.167,236000001.0
2007-02-09 19:49:00,237.157,237.167,237.132,237.159,170400000.0
2007-02-09 19:50:00,237.156,237.18,237.119,237.173,216200000.0
2007-02-09 19:51:00,237.152,237.185,237.133,237.16,151000000.0
2007-02-09 19:52:00,237.154,237.154,237.111,237.137,114500001.0
2007-02-09 19:53:00,237.138,237.164,237.119,237.136,140100000.0
2007-02-09 19:54:00,237.115,237.154,237.115,237.154,177799999.0
2007-02-09 19:55:00,237.157,237.184,237.153,237.162,89600001.0
2007-02-09 19:56:00,237.168,237.183,237.164,237.182,118099999.0
2007-02-09 19:57:00,237.17,237.184,237.165,237.18,156599998.0
2007-02-09 19:58:00,237.181,237.196,237.164,237.164,278400001.0
2007-02-09 19:59:00,237.168,237.177,237.155,237.165,253600001.0
2007-02-09 20:00:00,237.171,237.181,237.157,237.178,91600000.0
2007-02-09 20:01:00,237.181,237.202,237.168,237.19,103900000.0
2007-02-09 20:02:00,237.192,237.208,237.174,237.174,205900003.0
2007-02-09 20:03:00,237.17,237.174,237.133,237.171,113900000.0
2007-02-09 20:04:00,237.165,237.187,237.162,237.182,138400001.0
2007-02-09 20:05:00,237.181,237.198,237.158,237.189,120900000.0
2007-02-09 20:06:00,237.192,237.199,237.171,237.175,312700000.0
2007-02-09 20:07:00,237.18,237.182,237.145,237.145,212499999.0
2007-02-09 20:08:00,237.142,237.171,237.111,237.147,200500000.0
2007-02-09 20:09:00,237.163,237.167,237.148,237.148,191199998.0
2007-02-09 20:10:00,237.138,237.163,237.121,237.15,128200000.0
2007-02-09 20:11:00,237.145,237.158,237.123,237.15,265799999.0
2007-02-09 20:12:00,237.135,237.142,237.109,237.13,478900001.0
2007-02-09 20:13:00,237.13,237.161,237.124,237.142,139400000.0
2007-02-09 20:14:00,237.149,237.203,237.149,237.184,278300000.0
2007-02-09 20:15:00,237.198,237.223,237.183,237.183,292400001.0
2007-02-09 20:16:00,237.164,237.164,237.119,237.12,160699999.0
2007-02-09 20:17:00,237.113,237.135,237.093,237.093,82700001.0
2007-02-09 20:18:00,237.097,237.204,237.097,237.204,169299999.0
2007-02-09 20:19:00,237.221,237.244,237.179,237.179,153900001.0
2007-02-09 20:20:00,237.18,237.215,237.18,237.214,324400001.0
2007-02-09 20:21:00,237.2,237.2,237.165,237.171,135300000.0
2007-02-09 20:22:00,237.177,237.19,237.165,237.178,214700000.0
2007-02-09 20:23:00,237.176,237.208,237.176,237.191,145700000.0
2007-02-09 20:24:00,237.183,237.183,237.158,237.158,187200000.0
2007-02-09 20:25:00,237.159,237.178,237.158,237.158,334900001.0
2007-02-09 20:26:00,237.162,237.182,237.159,237.169,346699999.0
2007-02-09 20:27:00,237.161,237.172,237.146,237.162,187700002.0
2007-02-09 20:28:00,237.164,237.187,237.112,237.112,426299997.0
2007-02-09 20:29:00,237.127,237.176,237.118,237.164,467300003.0
2007-02-09 20:30:00,237.159,237.187,237.142,237.187,509999999.0
2007-02-09 20:31:00,237.195,237.2,237.17,237.191,416099998.0
2007-02-09 20:32:00,237.194,237.213,237.18,237.204,477399997.0
2007-02-09 20:33:00,237.2,237.201,237.146,237.193,167200000.0
2007-02-09 20:34:00,237.19,237.208,237.186,237.188,120199999.0
2007-02-09 20:35:00,237.204,237.225,237.192,237.195,149100002.0
2007-02-09 20:36:00,237.183,237.205,237.125,237.197,113400001.0
2007-02-09 20:37:00,237.201,237.227,237.196,237.227,102700000.0
2007-02-09 20:38:00,237.233,237.275,237.233,237.267,227199998.0
2007-02-09 20:39:00,237.296,237.313,237.27,237.313,236199999.0
2007-02-09 20:40:00,237.32,237.328,237.273,237.292,344100002.0
2007-02-09 20:41:00,237.223,237.271,237.193,237.271,185600001.0
2007-02-09 20:42:00,237.263,237.263,237.157,237.225,194000001.0
2007-02-09 20:43:00,237.216,237.228,237.213,237.217,307899999.0
2007-02-09 20:44:00,237.206,237.225,237.197,237.2,409799999.0
2007-02-09 20:45:00,237.219,237.219,237.19,237.191,234500001.0
2007-02-09 20:46:00,237.214,237.219,237.193,237.208,214700001.0
2007-02-09 20:47:00,237.193,237.208,237.188,237.192,182500000.0
2007-02-09 20:48:00,237.187,237.196,237.176,237.179,254600002.0
2007-02-09 20:49:00,237.183,237.203,237.136,237.182,104600001.0
2007-02-09 20:50:00,237.193,237.23,237.169,237.23,305700003.0
2007-02-09 20:51:00,237.23,237.235,237.202,237.235,178800000.0
2007-02-09 20:52:00,237.245,237.247,237.21,237.223,81300000.0
2007-02-09 20:53:00,237.207,237.23,237.193,237.196,273899999.0
2007-02-09 20:54:00,237.198,237.231,237.177,237.231,125800000.0
2007-02-09 20:55:00,237.233,237.245,237.177,237.187,265600002.0
2007-02-09 20:56:00,237.176,237.201,237.146,237.175,268000004.0
2007-02-09 20:57:00,237.181,237.19,237.151,237.164,354500001.0
2007-02-09 20:58:00,237.135,237.175,237.085,237.175,414199996.0
2007-02-09 20:59:00,237.181,237.209,237.128,237.209,445300001.0
2007-02-09 21:00:00,237.229,237.229,237.159,237.169,412800002.0
2007-02-09 21:01:00,237.168,237.18,237.139,237.175,406600003.0
2007-02-09 21:02:00,237.164,237.179,237.14,237.161,263100000.0
2007-02-09 21:03:00,237.159,237.173,237.124,237.137,205800000.0
2007-02-09 21:04:00,237.176,237.187,237.147,237.16,91200000.0
2007-02-09 21:05:00,237.144,237.172,237.105,237.158,139800001.0
2007-02-09 21:06:00,237.158,237.159,237.137,237.147,152500000.0
2007-02-09 21:07:00,237.159,237.176,237.118,237.176,184899999.0
2007-02-09 21:08:00,237.164,237.194,237.149,237.175,176600001.0
2007-02-09 21:09:00,237.158,237.187,237.158,237.183,73500000.0
2007-02-09 21:10:00,237.181,237.19,237.174,237.183,80700000.0
2007-02-09 21:11:00,237.19,237.192,237.159,237.179,106299999.0
2007-02-09 21:12:00,237.18,237.187,237.149,237.16,125800000.0
2007-02-09 21:13:00,237.169,237.169,237.139,237.153,136299999.0
2007-02-09 21:14:00,237.154,237.172,237.154,237.16,385499998.0
2007-02-09 21:15:00,237.166,237.192,237.157,237.157,343799999.0
2007-02-09 21:16:00,237.152,237.199,237.145,237.177,79300000.0
2007-02-09 21:17:00,237.18,237.183,237.154,237.173,220800000.0
2007-02-09 21:18:00,237.175,237.188,237.164,237.17,194899998.0
2007-02-09 21:19:00,237.171,237.185,237.16,237.176,231199999.0
2007-02-09 21:20:00,237.183,237.222,237.162,237.222,362799998.0
2007-02-09 21:21:00,237.218,237.237,237.186,237.21,266100000.0
2007-02-09 21:22:00,237.21,237.242,237.206,237.23,172000000.0
2007-02-09 21:23:00,237.242,237.263,237.221,237.26,161300000.0
2007-02-09 21:24:00,237.262,237.276,237.251,237.252,210200001.0
2007-02-09 21:25:00,237.265,237.282,237.245,237.273,267900001.0
2007-02-09 21:26:00,237.269,237.286,237.251,237.251,108299999.0
2007-02-09 21:27:00,237.267,237.271,237.251,237.256,120200000.0
2007-02-09 21:28:00,237.244,237.244,237.201,237.223,155300003.0
2007-02-09 21:29:00,237.232,237.232,237.209,237.213,80100000.0
2007-02-09 21:30:00,237.199,237.208,237.15,237.191,111800000.0
2007-02-09 21:31:00,237.188,237.212,237.188,237.21,47900000.0
2007-02-09 21:32:00,237.208,237.224,237.2,237.2,95300000.0
2007-02-09 21:33:00,237.192,237.199,237.171,237.188,122800000.0
2007-02-09 21:34:00,237.187,237.187,237.108,237.108,120500001.0
2007-02-09 21:35:00,237.169,237.169,237.16,237.162,39300000.0
2007-02-09 21:36:00,237.122,237.158,237.115,237.158,143700002.0
2007-02-09 21:37:00,237.164,237.179,237.154,237.175,66100000.0
2007-02-09 21:38:00,237.163,237.194,237.156,237.193,51100000.0
2007-02-09 21:39:00,237.185,237.198,237.171,237.196,59800000.0
2007-02-09 21:40:00,237.187,237.203,237.155,237.203,38600000.0
2007-02-09 21:41:00,237.196,237.217,237.186,237.186,28800000.0
2007-02-09 21:42:00,237.19,237.208,237.182,237.208,163000000.0
2007-02-09 21:43:00,237.219,237.222,237.204,237.222,42900000.0
2007-02-09 21:44:00,237.211,237.222,237.159,237.222,198600002.0
2007-02-09 21:45:00,237.219,237.223,237.168,237.176,79899999.0
2007-02-09 21:46:00,237.177,237.206,237.14,237.193,86900000.0
2007-02-09 21:47:00,237.21,237.218,237.191,237.213,76100000.0
2007-02-09 21:48:00,237.193,237.22,237.163,237.188,130500000.0
2007-02-09 21:49:00,237.205,237.205,237.175,237.193,56900000.0
2007-02-09 21:50:00,237.223,237.223,237.215,237.22,38200000.0
2007-02-09 21:51:00,237.219,237.228,237.208,237.21,123000000.0
2007-02-09 21:52:00,237.185,237.228,237.181,237.216,31500000.0
2007-02-09 21:53:00,237.214,237.23,237.2,237.23,30200000.0
2007-02-09 21:54:00,237.227,237.234,237.186,237.227,80100000.0
2007-02-09 21:55:00,237.232,237.24,237.201,237.229,49600000.0
2007-02-09 21:56:00,237.242,237.242,237.23,237.23,46700000.0
2007-02-09 21:57:00,237.222,237.226,237.19,237.226,40600000.0
2007-02-09 21:58:00,237.23,237.23,237.209,237.209,68700000.0
2007-02-09 21:59:00,237.215,237.219,237.178,237.196,172699999.0
2007-02-09 22:00:00,237.175,237.202,237.175,237.181,190600000.0
2007-02-09 22:01:00,237.21,237.217,237.19,237.203,174900001.0
2007-02-09 22:02:00,237.197,237.22,237.162,237.22,260899998.0
2007-02-09 22:03:00,237.24,237.257,237.225,237.225,84500000.0
2007-02-09 22:04:00,237.208,237.254,237.196,237.223,161600000.0
2007-02-09 22:05:00,237.202,237.203,237.172,237.172,79600000.0
2007-02-09 22:06:00,237.179,237.224,237.179,237.208,49900000.0
2007-02-09 22:07:00,237.186,237.204,237.185,237.198,63600001.0
2007-02-09 22:08:00,237.198,237.213,237.192,237.205,44600000.0
2007-02-09 22:09:00,237.217,237.229,237.211,237.213,35800000.0
2007-02-09 22:10:00,237.21,237.218,237.205,237.211,61400000.0
2007-02-09 22:11:00,237.21,237.269,237.197,237.269,57400000.0
2007-02-09 22:12:00,237.261,237.261,237.215,237.215,92100001.0
2007-02-09 22:13:00,237.222,237.236,237.218,237.22,87700000.0
2007-02-09 22:14:00,237.231,237.231,237.187,237.187,53700001.0
2007-02-09 22:15:00,237.215,237.225,237.178,237.201,176900000.0
2007-02-09 22:16:00,237.206,237.229,237.172,237.216,230100000.0
2007-02-09 22:17:00,237.202,237.211,237.178,237.187,59000000.0
2007-02-09 22:18:00,237.177,237.222,237.156,237.213,66200000.0
2007-02-09 22:19:00,237.224,237.224,237.182,237.202,105700000.0
2007-02-09 22:20:00,237.183,237.21,237.157,237.196,37700000.0
2007-02-09 22:21:00,237.212,237.234,237.203,237.212,41500000.0
2007-02-09 22:22:00,237.21,237.219,237.192,237.202,69200001.0
2007-02-09 22:23:00,237.208,237.222,237.12,237.193,67000000.0
2007-02-09 22:24:00,237.205,237.205,237.126,237.199,68100000.0
2007-02-09 22:25:00,237.195,237.213,237.165,237.193,65400000.0
2007-02-09 22:26:00,237.201,237.213,237.176,237.213,55800000.0
2007-02-09 22:27:00,237.183,237.224,237.169,237.212,219800001.0
2007-02-09 22:28:00,237.213,237.247,237.188,237.23,38200000.0
2007-02-09 22:29:00,237.223,237.231,237.183,237.224,159300001.0
2007-02-09 22:30:00,237.196,237.218,237.177,237.19,35500000.0
2007-02-09 22:31:00,237.17,237.175,237.131,237.175,62100001.0
2007-02-09 22:32:00,237.198,237.202,237.163,237.163,104199999.0
2007-02-09 22:33:00,237.189,237.197,237.147,237.15,221400000.0
2007-02-09 22:34:00,237.13,237.2,237.12,237.183,326899999.0
2007-02-09 22:35:00,237.171,237.239,237.164,237.239,60600001.0
2007-02-09 22:36:00,237.231,237.263,237.198,237.252,64500000.0
2007-02-09 22:37:00,237.246,237.267,237.188,237.264,83700000.0
2007-02-09 22:38:00,237.257,237.257,237.18,237.206,95900000.0
2007-02-09 22:39:00,237.183,237.263,237.176,237.263,46100000.0
2007-02-09 22:40:00,237.219,237.261,237.193,237.223,75500000.0
2007-02-09 22:41:00,237.224,237.229,237.173,237.18,87600000.0
2007-02-09 22:42:00,237.212,237.259,237.194,237.259,23200000.0
2007-02-09 22:43:00,237.251,237.264,237.232,237.246,66800000.0
2007-02-09 22:44:00,237.256,237.306,237.227,237.275,140200002.0
2007-02-09 22:45:00,237.266,237.3,237.247,237.287,137600000.0
2007-02-09 22:46:00,237.25,237.282,237.225,237.282,34500000.0
2007-02-09 22:47:00,237.254,237.278,237.206,237.231,79200000.0
2007-02-09 22:48:00,237.22,237.259,237.186,237.235,130999999.0
2007-02-09 22:49:00,237.227,237.249,237.203,237.213,36200000.0
2007-02-09 22:50:00,237.21,237.216,237.154,237.206,43400000.0
2007-02-09 22:51:00,237.223,237.248,237.195,237.248,75200000.0
2007-02-09 22:52:00,237.237,237.251,237.183,237.223,59200000.0
2007-02-09 22:53:00,237.225,237.247,237.191,237.231,199600001.0
2007-02-09 22:54:00,237.231,237.231,237.202,237.225,55300000.0
2007-02-09 22:55:00,237.205,237.238,237.205,237.232,40900000.0
2007-02-09 22:56:00,237.225,237.241,237.194,237.22,83500000.0
2007-02-09 22:57:00,237.196,237.268,237.193,237.21,84199999.0
2007-02-09 22:58:00,237.205,237.243,237.197,237.237,31900000.0
2007-02-09 22:59:00,237.252,237.271,237.201,237.241,64600000.0
2007-02-09 23:00:00,237.292,237.308,237.223,237.223,48400000.0
2007-02-09 23:01:00,237.286,237.301,237.252,237.276,33300000.0
2007-02-09 23:02:00,237.307,237.319,237.267,237.272,19000000.0
2007-02-09 23:03:00,237.291,237.302,237.278,237.297,55099999.0
2007-02-09 23:04:00,237.298,237.316,237.273,237.305,35100000.0
2007-02-09 23:05:00,237.285,237.329,237.285,237.318,39500000.0
2007-02-09 23:06:00,237.344,237.345,237.292,237.326,41699999.0
2007-02-09 23:07:00,237.29,237.34,237.285,237.333,25300000.0
2007-02-09 23:08:00,237.356,237.366,237.314,237.342,59500001.0
2007-02-09 23:09:00,237.317,237.36,237.283,237.358,27800000.0
2007-02-09 23:10:00,237.33,237.332,237.298,237.313,58000000.0
2007-02-09 23:11:00,237.322,237.338,237.248,237.258,58100000.0
2007-02-09 23:12:00,237.297,237.297,237.232,237.262,86000000.0
2007-02-09 23:13:00,237.267,237.274,237.238,237.26,32500000.0
2007-02-09 23:14:00,237.256,237.277,237.205,237.205,40700000.0
2007-02-09 23:15:00,237.247,237.25,237.195,237.195,31100000.0
2007-02-09 23:16:00,237.173,237.266,237.169,237.245,72700000.0
2007-02-09 23:17:00,237.243,237.273,237.234,237.27,41600000.0
2007-02-09 23:18:00,237.203,237.268,237.187,237.268,35800000.0
2007-02-09 23:19:00,237.29,237.297,237.246,237.293,47700000.0
2007-02-09 23:20:00,237.262,237.265,237.22,237.244,62600001.0
2007-02-09 23:21:00,237.25,237.272,237.215,237.267,78199999.0
2007-02-09 23:22:00,237.266,237.298,237.258,237.271,60400000.0
2007-02-09 23:23:00,237.235,237.271,237.197,237.209,48699999.0
2007-02-09 23:24:00,237.242,237.263,237.195,237.252,41100000.0
2007-02-09 23:25:00,237.218,237.235,237.185,237.216,78100001.0
2007-02-09 23:26:00,237.232,237.239,237.19,237.209,61100000.0
2007-02-09 23:27:00,237.232,237.251,237.188,237.234,60300001.0
2007-02-09 23:28:00,237.22,237.252,237.195,237.195,100700001.0
2007-02-09 23:29:00,237.263,237.263,237.144,237.148,26000000.0
2007-02-09 23:30:00,237.197,237.218,237.129,237.181,54800000.0
2007-02-09 23:31:00,237.194,237.197,237.133,237.136,60800000.0
2007-02-09 23:32:00,237.172,237.174,237.116,237.141,75400001.0
2007-02-09 23:33:00,237.13,237.185,237.109,237.155,35000000.0
2007-02-09 23:34:00,237.142,237.167,237.108,237.152,29200000.0
2007-02-09 23:35:00,237.14,237.184,237.11,237.166,44300000.0
2007-02-09 23:36:00,237.162,237.236,237.162,237.224,60600001.0
2007-02-09 23:37:00,237.227,237.235,237.19,237.222,41100000.0
2007-02-09 23:38:00,237.262,237.262,237.178,237.181,68200000.0
2007-02-09 23:39:00,237.162,237.179,237.125,237.179,85300000.0
2007-02-09 23:40:00,237.186,237.212,237.186,237.207,75500000.0
2007-02-09 23:41:00,237.229,237.238,237.182,237.199,58100000.0
2007-02-09 23:42:00,237.155,237.218,237.151,237.217,26600000.0
2007-02-09 23:43:00,237.187,237.225,237.177,237.21,44600000.0
2007-02-09 23:44:00,237.175,237.202,237.147,237.195,50000000.0
2007-02-09 23:45:00,237.177,237.185,237.142,237.16,43400000.0
2007-02-09 23:46:00,237.163,237.201,237.158,237.201,53699999.0
2007-02-09 23:47:00,237.214,237.222,237.187,237.19,86400001.0
2007-02-09 23:48:00,237.175,237.225,237.175,237.18,42499999.0
2007-02-09 23:49:00,237.182,237.278,237.182,237.254,76100000.0
2007-02-09 23:50:00,237.226,237.274,237.201,237.25,67999999.0
2007-02-09 23:51:00,237.232,237.283,237.21,237.222,71399999.0
2007-02-09 23:52:00,237.28,237.281,237.2,237.259,132100003.0
2007-02-09 23:53:00,237.261,237.294,237.217,237.217,51700000.0
2007-02-09 23:54:00,237.268,237.3,237.233,237.257,73000001.0
2007-02-09 23:55:00,237.257,237.27,237.218,237.265,97200000.0
2007-02-09 23:56:00,237.249,237.249,237.147,237.161,28000000.0
2007-02-09 23:57:00,237.162,237.175,237.133,237.172,37500000.0
2007-02-09 23:58:00,237.194,237.255,237.194,237.251,69200000.0
2007-02-09 23:59:00,237.247,237.247,237.173,237.181,27400000.0
2007-02-12 00:00:00,237.215,237.298,237.197,237.256,45300000.0
2007-02-12 00:01:00,237.229,237.271,237.199,237.255,48500000.0
2007-02-12 00:02:00,237.277,237.277,237.204,237.247,78700001.0
2007-02-12 00:03:00,237.225,237.27,237.223,237.257,56100001.0
2007-02-12 00:04:00,237.322,237.338,237.277,237.326,25900000.0
2007-02-12 00:05:00,237.367,237.367,237.307,237.352,34700000.0
2007-02-12 00:06:00,237.395,237.401,237.31,237.342,86300000.0
2007-02-12 00:07:00,237.335,237.379,237.309,237.379,58800000.0
2007-02-12 00:08:00,237.367,237.445,237.355,237.445,58200000.0
2007-02-12 00:09:00,237.375,237.523,237.368,237.523,36000000.0
2007-02-12 00:10:00,237.503,237.519,237.46,237.514,50500000.0
2007-02-12 00:11:00,237.54,237.576,237.51,237.576,56299999.0
2007-02-12 00:12:00,237.568,237.629,237.557,237.605,69799999.0
2007-02-12 00:13:00,237.585,237.638,237.574,237.614,62500000.0
2007-02-12 00:14:00,237.628,237.658,237.592,237.658,73300000.0
2007-02-12 00:15:00,237.608,237.685,237.608,237.659,48000000.0
2007-02-12 00:16:00,237.638,237.78,237.638,237.756,101100001.0
2007-02-12 00:17:00,237.745,237.778,237.73,237.775,37600000.0
2007-02-12 00:18:00,237.781,237.804,237.765,237.78,54400000.0
2007-02-12 00:19:00,237.779,237.849,237.779,237.832,34400000.0
2007-02-12 00:20:00,237.813,237.882,237.812,237.845,56100000.0
2007-02-12 00:21:00,237.846,237.892,237.837,237.877,31400000.0
2007-02-12 00:22:00,237.902,237.961,237.883,237.961,39100000.0
2007-02-12 00:23:00,238.024,238.048,237.991,238.031,67000000.0
2007-02-12 00:24:00,238.07,238.135,238.048,238.107,29800000.0
2007-02-12 00:25:00,238.185,238.218,238.143,238.217,51400000.0
2007-02-12 00:26:00,238.26,238.283,238.207,238.228,35900000.0
2007-02-12 00:27:00,238.257,238.28,238.224,238.24,70799999.0
2007-02-12 00:28:00,238.253,238.317,238.242,238.317,49700001.0
2007-02-12 00:29:00,238.292,238.376,238.289,238.367,45800000.0
2007-02-12 00:30:00,238.323,238.357,238.312,238.337,34900000.0
2007-02-12 00:31:00,238.345,238.375,238.297,238.333,23200000.0
2007-02-12 00:32:00,238.344,238.371,238.341,238.361,50000000.0
2007-02-12 00:33:00,238.368,238.468,238.368,238.448,14500000.0
2007-02-12 00:34:00,238.427,238.589,238.427,238.583,41900000.0
2007-02-12 00:35:00,238.585,238.596,238.497,238.525,110200001.0
2007-02-12 00:36:00,238.507,238.532,238.483,238.485,61799999.0
2007-02-12 00:37:00,238.563,238.563,238.419,238.419,35500000.0
2007-02-12 00:38:00,238.435,238.443,238.363,238.373,36300000.0
2007-02-12 00:39:00,238.394,238.394,238.361,238.375,33200000.0
2007-02-12 00:40:00,238.406,238.409,238.372,238.372,35300000.0
2007-02-12 00:41:00,238.342,238.378,238.312,238.348,39200000.0
2007-02-12 00:42:00,238.334,238.334,238.292,238.292,49300000.0
2007-02-12 00:43:00,238.262,238.29,238.214,238.227,48400000.0
2007-02-12 00:44:00,238.147,238.156,238.037,238.037,54900000.0
2007-02-12 00:45:00,237.97,238.019,237.918,237.984,94500000.0
2007-02-12 00:46:00,237.942,237.991,237.939,237.987,51400000.0
2007-02-12 00:47:00,237.971,237.977,237.942,237.945,30000000.0
2007-02-12 00:48:00,237.935,237.998,237.914,237.991,41400000.0
2007-02-12 00:49:00,237.95,238.059,237.95,238.006,49300000.0
2007-02-12 00:50:00,238.053,238.054,237.978,237.978,43400000.0
2007-02-12 00:51:00,237.973,238.042,237.967,237.994,105699999.0
2007-02-12 00:52:00,237.982,238.0,237.966,237.982,57800000.0
2007-02-12 00:53:00,237.994,237.998,237.948,237.96,46500000.0
2007-02-12 00:54:00,237.953,238.036,237.946,237.974,61800001.0
2007-02-12 00:55:00,237.955,237.994,237.955,237.968,46100000.0
2007-02-12 00:56:00,237.994,238.014,237.987,238.005,53200001.0
2007-02-12 00:57:00,238.037,238.105,238.026,238.105,55100000.0
2007-02-12 00:58:00,238.082,238.14,238.08,238.123,53499999.0
2007-02-12 00:59:00,238.113,238.205,238.108,238.182,30800000.0
2007-02-12 01:00:00,238.217,238.217,238.123,238.164,82200001.0
2007-02-12 01:01:00,238.144,238.155,238.058,238.062,60600001.0
2007-02-12 01:02:00,238.175,238.203,238.107,238.203,60800000.0
2007-02-12 01:03:00,238.097,238.19,238.097,238.156,41900000.0
2007-02-12 01:04:00,238.098,238.183,238.091,238.091,46100000.0
2007-02-12 01:05:00,238.142,238.149,238.079,238.079,21400000.0
2007-02-12 01:06:00,238.107,238.113,238.032,238.034,32000000.0
2007-02-12 01:07:00,238.01,238.095,238.01,238.095,29300000.0
2007-02-12 01:08:00,238.11,238.113,238.06,238.06,53300000.0
2007-02-12 01:09:00,238.088,238.151,238.072,238.103,62399999.0
2007-02-12 01:10:00,238.117,238.143,238.113,238.12,57300001.0
2007-02-12 01:11:00,238.147,238.147,238.08,238.092,62700001.0
2007-02-12 01:12:00,238.094,238.12,238.064,238.119,102999999.0
2007-02-12 01:13:00,238.153,238.153,238.043,238.055,43500001.0
2007-02-12 01:14:00,238.053,238.087,238.041,238.041,73299999.0
2007-02-12 01:15:00,238.068,238.135,238.068,238.13,23900000.0
2007-02-12 01:16:00,238.085,238.165,238.085,238.165,91000000.0
2007-02-12 01:17:00,238.169,238.175,238.134,238.147,55600000.0
2007-02-12 01:18:00,238.192,238.211,238.16,238.16,32300000.0
2007-02-12 01:19:00,238.162,238.177,238.099,238.122,63400000.0
2007-02-12 01:20:00,238.11,238.114,238.059,238.059,91000001.0
2007-02-12 01:21:00,238.089,238.094,238.049,238.084,54999999.0
2007-02-12 01:22:00,238.073,238.119,238.069,238.09,37000000.0
2007-02-12 01:23:00,238.065,238.135,238.062,238.127,78599999.0
2007-02-12 01:24:00,238.162,238.164,238.112,238.139,51900000.0
2007-02-12 01:25:00,238.092,238.174,238.092,238.174,48500000.0
2007-02-12 01:26:00,238.14,238.217,238.14,238.179,44500000.0
2007-02-12 01:27:00,238.188,238.201,238.163,238.173,47000001.0
2007-02-12 01:28:00,238.15,238.163,238.123,238.161,45400000.0
2007-02-12 01:29:00,238.152,238.164,238.094,238.153,41300000.0
2007-02-12 01:30:00,238.126,238.139,238.111,238.136,43500000.0
2007-02-12 01:31:00,238.147,238.155,238.105,238.105,46700000.0
2007-02-12 01:32:00,238.125,238.151,238.121,238.133,40500000.0
2007-02-12 01:33:00,238.161,238.173,238.12,238.123,55300000.0
2007-02-12 01:34:00,238.156,238.156,238.119,238.131,56100000.0
2007-02-12 01:35:00,238.11,238.137,238.104,238.109,26000000.0
2007-02-12 01:36:00,238.09,238.147,238.085,238.112,32600000.0
2007-02-12 01:37:00,238.127,238.127,238.071,238.071,41300000.0
2007-02-12 01:38:00,238.055,238.098,238.051,238.074,46899999.0
2007-02-12 01:39:00,238.055,238.089,238.046,238.071,52200000.0
2007-02-12 01:40:00,238.08,238.12,238.03,238.03,42600000.0
2007-02-12 01:41:00,238.048,238.084,238.034,238.042,46600000.0
2007-02-12 01:42:00,238.054,238.067,238.033,238.042,70300000.0
2007-02-12 01:43:00,238.016,238.112,238.012,238.093,38100000.0
2007-02-12 01:44:00,238.068,238.078,238.041,238.053,37700000.0
2007-02-12 01:45:00,238.034,238.055,238.024,238.05,43100000.0
2007-02-12 01:46:00,238.098,238.121,238.055,238.109,40600000.0
2007-02-12 01:47:00,238.101,238.111,238.079,238.092,36900000.0
2007-02-12 01:48:00,238.065,238.106,238.05,238.081,24100000.0
2007-02-12 01:49:00,238.096,238.138,238.096,238.126,57000000.0
2007-02-12 01:50:00,238.113,238.132,238.084,238.115,56600000.0
2007-02-12 01:51:00,238.085,238.112,238.074,238.074,35600000.0
2007-02-12 01:52:00,238.074,238.129,238.074,238.11,25000000.0
2007-02-12 01:53:00,238.092,238.106,238.089,238.099,24100000.0
2007-02-12 01:54:00,238.1,238.1,238.002,238.018,71300000.0
2007-02-12 01:55:00,238.035,238.043,237.964,237.964,55300000.0
2007-02-12 01:56:00,237.964,238.007,237.957,238.004,35600000.0
2007-02-12 01:57:00,238.024,238.035,238.002,238.035,41200000.0
2007-02-12 01:58:00,238.021,238.026,237.982,237.99,50600000.0
2007-02-12 01:59:00,237.994,238.023,237.986,238.012,46400000.0
2007-02-12 02:00:00,238.015,238.015,237.908,237.995,53200000.0
2007-02-12 02:01:00,238.019,238.038,237.996,237.996,35100000.0
2007-02-12 02:02:00,238.01,238.045,237.988,237.993,51500001.0
2007-02-12 02:03:00,238.025,238.026,237.994,238.022,20500000.0
2007-02-12 02:04:00,238.062,238.109,238.037,238.109,40100000.0
2007-02-12 02:05:00,238.148,238.148,238.074,238.08,49200000.0
2007-02-12 02:06:00,238.077,238.126,238.075,238.125,45100000.0
2007-02-12 02:07:00,238.114,238.13,238.087,238.11,50700000.0
2007-02-12 02:08:00,238.091,238.11,238.055,238.104,70600000.0
2007-02-12 02:09:00,238.116,238.125,238.097,238.125,52700000.0
2007-02-12 02:10:00,238.132,238.136,238.061,238.092,49000000.0
2007-02-12 02:11:00,238.085,238.102,238.056,238.085,59400000.0
2007-02-12 02:12:00,238.074,238.097,238.039,238.06,105300001.0
2007-02-12 02:13:00,238.044,238.094,238.019,238.086,46700001.0
2007-02-12 02:14:00,238.095,238.095,238.015,238.015,53600000.0
2007-02-12 02:15:00,238.045,238.134,238.039,238.086,85400000.0
2007-02-12 02:16:00,238.145,238.147,238.075,238.095,42700000.0
2007-02-12 02:17:00,238.085,238.134,238.059,238.127,59800000.0
2007-02-12 02:18:00,238.103,238.128,238.078,238.104,36800000.0
2007-02-12 02:19:00,238.102,238.143,238.095,238.122,47800000.0
2007-02-12 02:20:00,238.095,238.122,238.073,238.097,67300000.0
2007-02-12 02:21:00,238.078,238.133,238.067,238.133,47800001.0
2007-02-12 02:22:00,238.141,238.153,238.11,238.133,49900000.0
2007-02-12 02:23:00,238.135,238.161,238.107,238.149,47200000.0
2007-02-12 02:24:00,238.14,238.149,238.105,238.141,52000000.0
2007-02-12 02:25:00,238.158,238.166,238.129,238.154,75800001.0
2007-02-12 02:26:00,238.125,238.156,238.091,238.091,36900000.0
2007-02-12 02:27:00,238.061,238.105,238.049,238.093,48300000.0
2007-02-12 02:28:00,238.092,238.092,237.998,238.03,45000000.0
2007-02-12 02:29:00,238.047,238.053,237.989,237.993,34900000.0
2007-02-12 02:30:00,238.029,238.057,238.004,238.004,30400000.0
2007-02-12 02:31:00,238.072,238.072,238.004,238.026,35400000.0
2007-02-12 02:32:00,238.03,238.047,237.973,237.973,55900000.0
2007-02-12 02:33:00,238.021,238.073,238.005,238.03,34400000.0
2007-02-12 02:34:00,238.039,238.053,238.009,238.039,43100000.0
2007-02-12 02:35:00,238.031,238.044,238.006,238.042,46900000.0
2007-02-12 02:36:00,237.972,238.031,237.972,238.026,73100001.0
2007-02-12 02:37:00,238.04,238.04,237.961,237.982,50200000.0
2007-02-12 02:38:00,237.955,238.002,237.955,237.984,45000000.0
2007-02-12 02:39:00,237.983,238.004,237.951,237.984,71799999.0
2007-02-12 02:40:00,238.004,238.004,237.931,237.985,41100000.0
2007-02-12 02:41:00,237.983,237.99,237.937,237.939,51700000.0
2007-02-12 02:42:00,237.917,237.984,237.915,237.949,40299999.0
2007-02-12 02:43:00,237.988,238.054,237.977,238.054,44800000.0
2007-02-12 02:44:00,238.084,238.121,238.067,238.113,43500000.0
2007-02-12 02:45:00,238.103,238.196,238.093,238.196,54299999.0
2007-02-12 02:46:00,238.158,238.198,238.147,238.164,61000000.0
2007-02-12 02:47:00,238.189,238.203,238.135,238.138,42700000.0
2007-02-12 02:48:00,238.165,238.182,238.132,238.158,97100000.0
2007-02-12 02:49:00,238.162,238.17,238.093,238.093,59500000.0
2007-02-12 02:50:00,238.147,238.17,238.11,238.167,63300000.0
2007-02-12 02:51:00,238.155,238.168,238.129,238.132,37800000.0
2007-02-12 02:52:00,238.093,238.168,238.09,238.152,84500000.0
2007-02-12 02:53:00,238.131,238.147,238.049,238.049,42299999.0
2007-02-12 02:54:00,238.06,238.109,238.054,238.095,78800001.0
2007-02-12 02:55:00,238.025,238.078,238.025,238.074,53100001.0
2007-02-12 02:56:00,238.057,238.079,238.028,238.047,84500000.0
2007-02-12 02:57:00,238.049,238.072,238.028,238.066,30400000.0
2007-02-12 02:58:00,238.063,238.087,238.036,238.086,28800000.0
2007-02-12 02:59:00,238.093,238.098,238.059,238.059,71500000.0
2007-02-12 03:00:00,238.067,238.08,238.039,238.068,76600001.0
2007-02-12 03:01:00,238.094,238.094,238.02,238.032,66300000.0
2007-02-12 03:02:00,238.052,238.058,237.991,238.005,27900000.0
2007-02-12 03:03:00,238.029,238.053,238.029,238.038,29300000.0
2007-02-12 03:04:00,238.044,238.044,237.966,237.985,72500000.0
2007-02-12 03:05:00,237.983,238.028,237.981,238.014,27700000.0
2007-02-12 03:06:00,238.005,238.031,237.993,238.029,31100000.0
2007-02-12 03:07:00,238.047,238.048,238.004,238.008,80399999.0
2007-02-12 03:08:00,238.035,238.041,237.997,238.017,52000000.0
2007-02-12 03:09:00,238.033,238.043,238.008,238.038,47500000.0
2007-02-12 03:10:00,238.003,238.04,237.978,238.018,46200000.0
2007-02-12 03:11:00,237.987,238.013,237.959,237.988,29800000.0
2007-02-12 03:12:00,237.991,238.029,237.987,238.017,55400000.0
2007-02-12 03:13:00,238.017,238.026,237.987,238.001,43400000.0
2007-02-12 03:14:00,238.033,238.06,238.022,238.043,80000001.0
2007-02-12 03:15:00,238.042,238.054,238.019,238.053,57899999.0
2007-02-12 03:16:00,238.026,238.05,238.002,238.044,37800000.0
2007-02-12 03:17:00,238.018,238.041,238.008,238.041,58400000.0
2007-02-12 03:18:00,238.065,238.065,238.012,238.027,32700000.0
2007-02-12 03:19:00,238.006,238.05,238.003,238.016,44500000.0
2007-02-12 03:20:00,238.047,238.055,237.969,237.976,58700001.0
2007-02-12 03:21:00,237.973,238.023,237.967,238.019,80500000.0
2007-02-12 03:22:00,237.99,238.026,237.99,237.993,40000000.0
2007-02-12 03:23:00,238.014,238.048,237.972,238.043,51800000.0
2007-02-12 03:24:00,238.041,238.057,237.995,238.003,79999999.0
2007-02-12 03:25:00,238.032,238.032,237.987,238.01,22900000.0
2007-02-12 03:26:00,238.015,238.034,237.972,237.993,51200000.0
2007-02-12 03:27:00,237.993,238.023,237.973,238.008,41900000.0
2007-02-12 03:28:00,238.017,238.017,237.951,237.967,31000000.0
2007-02-12 03:29:00,237.963,237.998,237.948,237.99,47800000.0
2007-02-12 03:30:00,237.944,237.967,237.927,237.942,40700000.0
2007-02-12 03:31:00,237.918,237.936,237.871,237.93,37200000.0
2007-02-12 03:32:00,237.888,237.921,237.865,237.902,59699999.0
2007-02-12 03:33:00,237.949,237.961,237.89,237.946,42300000.0
2007-02-12 03:34:00,237.952,237.97,237.899,237.95,58000000.0
2007-02-12 03:35:00,237.964,237.99,237.926,237.947,65900000.0
2007-02-12 03:36:00,237.948,237.974,237.89,237.89,45400000.0
2007-02-12 03:37:00,237.929,237.992,237.929,237.992,47200000.0
2007-02-12 03:38:00,237.969,237.985,237.928,237.976,19500000.0
2007-02-12 03:39:00,237.95,237.963,237.915,237.93,28500000.0
2007-02-12 03:40:00,237.939,237.999,237.939,237.977,39400000.0
2007-02-12 03:41:00,237.964,238.002,237.944,237.989,76500000.0
2007-02-12 03:42:00,237.968,238.025,237.957,238.004,60699999.0
2007-02-12 03:43:00,238.007,238.02,237.947,238.002,30000000.0
2007-02-12 03:44:00,237.983,238.04,237.967,238.026,39300000.0
2007-02-12 03:45:00,238.015,238.056,238.015,238.048,48900000.0
2007-02-12 03:46:00,238.029,238.058,238.028,238.053,41500000.0
2007-02-12 03:47:00,238.059,238.071,238.028,238.053,54900000.0
2007-02-12 03:48:00,238.018,238.048,238.0,238.04,62000000.0
2007-02-12 03:49:00,238.045,238.047,237.96,237.963,40900000.0
2007-02-12 03:50:00,237.96,237.991,237.924,237.928,26300000.0
2007-02-12 03:51:00,237.905,237.963,237.891,237.938,32200000.0
2007-02-12 03:52:00,237.932,237.944,237.896,237.896,34300000.0
2007-02-12 03:53:00,237.897,237.921,237.863,237.883,62500000.0
2007-02-12 03:54:00,237.861,237.91,237.84,237.857,56700000.0
2007-02-12 03:55:00,237.863,237.91,237.849,237.91,43500000.0
2007-02-12 03:56:00,237.883,237.921,237.859,237.902,49800000.0
2007-02-12 03:57:00,237.901,237.939,237.888,237.899,33000000.0
2007-02-12 03:58:00,237.92,237.988,237.896,237.988,62400000.0
2007-02-12 03:59:00,237.943,238.066,237.928,238.057,24100000.0
2007-02-12 04:00:00,238.045,238.057,238.019,238.027,74700000.0
2007-02-12 04:01:00,238.016,238.044,238.004,238.007,41400000.0
2007-02-12 04:02:00,238.013,238.042,238.0,238.038,102100001.0
2007-02-12 04:03:00,238.039,238.059,237.979,237.979,45100000.0
2007-02-12 04:04:00,238.021,238.043,238.0,238.023,64000000.0
2007-02-12 04:05:00,238.021,238.061,238.017,238.05,68400001.0
2007-02-12 04:06:00,238.07,238.07,237.999,238.033,39100000.0
2007-02-12 04:07:00,238.033,238.039,237.997,238.032,75400001.0
2007-02-12 04:08:00,238.051,238.051,238.023,238.035,72800000.0
2007-02-12 04:09:00,238.019,238.032,237.993,237.995,55500000.0
2007-02-12 04:10:00,238.027,238.027,237.963,237.995,41800000.0
2007-02-12 04:11:00,237.979,238.016,237.954,238.01,55300000.0
2007-02-12 04:12:00,237.981,238.028,237.981,237.998,38700000.0
2007-02-12 04:13:00,237.946,237.96,237.931,237.936,54800000.0
2007-02-12 04:14:00,237.969,237.989,237.933,237.959,70900000.0
2007-02-12 04:15:00,237.98,237.984,237.927,237.98,62000000.0
2007-02-12 04:16:00,237.97,237.985,237.949,237.974,56300000.0
2007-02-12 04:17:00,237.975,237.982,237.959,237.978,32100000.0
2007-02-12 04:18:00,237.939,237.96,237.91,237.954,24700000.0
2007-02-12 04:19:00,237.958,237.961,237.928,237.947,63800001.0
2007-02-12 04:20:00,237.926,237.972,237.916,237.955,25500000.0
2007-02-12 04:21:00,237.919,237.957,237.916,237.954,48600000.0
2007-02-12 04:22:00,237.971,237.978,237.921,237.926,32800000.0
2007-02-12 04:23:00,237.95,237.967,237.914,237.967,32300000.0
2007-02-12 04:24:00,237.9,237.979,237.887,237.973,53500000.0
2007-02-12 04:25:00,237.955,238.001,237.939,237.994,50000000.0
2007-02-12 04:26:00,237.994,238.013,237.961,237.996,61600001.0
2007-02-12 04:27:00,237.992,238.013,237.974,237.996,40700000.0
2007-02-12 04:28:00,238.015,238.041,238.008,238.035,133799999.0
2007-02-12 04:29:00,238.026,238.026,237.991,237.998,35800000.0
2007-02-12 04:30:00,238.005,238.01,237.965,237.981,73600000.0
2007-02-12 04:31:00,238.004,238.008,237.948,237.949,48700001.0
2007-02-12 04:32:00,237.969,237.997,237.948,237.993,25100000.0
2007-02-12 04:33:00,237.998,238.031,237.974,237.981,58300000.0
2007-02-12 04:34:00,238.035,238.041,238.002,238.038,31000000.0
2007-02-12 04:35:00,238.067,238.067,237.942,237.946,48700000.0
2007-02-12 04:36:00,238.007,238.007,237.949,237.963,46400000.0
2007-02-12 04:37:00,237.976,238.043,237.961,238.017,54300001.0
2007-02-12 04:38:00,237.999,238.027,237.977,238.015,75900000.0
2007-02-12 04:39:00,238.023,238.023,237.986,238.007,65400000.0
2007-02-12 04:40:00,237.99,238.011,237.967,237.998,30000000.0
2007-02-12 04:41:00,238.002,238.013,237.962,238.004,51700001.0
2007-02-12 04:42:00,237.937,238.004,237.923,237.994,61700000.0
2007-02-12 04:43:00,238.012,238.012,237.93,237.963,43899999.0
2007-02-12 04:44:00,237.979,237.981,237.959,237.97,52600000.0
2007-02-12 04:45:00,237.943,237.979,237.943,237.956,47200001.0
2007-02-12 04:46:00,237.967,237.991,237.934,237.958,65700001.0
2007-02-12 04:47:00,237.993,238.011,237.96,237.98,21200000.0
2007-02-12 04:48:00,238.017,238.025,237.951,237.975,48100000.0
2007-02-12 04:49:00,238.011,238.02,237.983,237.992,55800000.0
2007-02-12 04:50:00,238.001,238.022,237.988,238.009,72700000.0
2007-02-12 04:51:00,238.009,238.026,237.974,238.009,102900001.0
2007-02-12 04:52:00,238.022,238.039,237.96,237.96,80999999.0
2007-02-12 04:53:00,237.977,238.039,237.977,238.014,102300000.0
2007-02-12 04:54:00,238.0,238.024,237.967,238.017,60600001.0
2007-02-12 04:55:00,237.983,238.008,237.971,237.997,69900000.0
2007-02-12 04:56:00,238.05,238.052,237.99,237.995,59700000.0
2007-02-12 04:57:00,238.026,238.057,238.013,238.048,43300000.0
2007-02-12 04:58:00,238.052,238.069,237.976,238.002,58200000.0
2007-02-12 04:59:00,237.983,238.05,237.983,238.05,59500001.0
2007-02-12 05:00:00,238.01,238.059,237.984,238.054,44300000.0
2007-02-12 05:01:00,238.008,238.049,237.988,238.034,40800000.0
2007-02-12 05:02:00,238.018,238.047,237.992,238.047,37400000.0
2007-02-12 05:03:00,238.029,238.077,238.02,238.077,54200000.0
2007-02-12 05:04:00,238.076,238.085,238.0,238.033,48000001.0
2007-02-12 05:05:00,238.067,238.073,238.006,238.035,42200001.0
2007-02-12 05:06:00,238.019,238.053,238.009,238.032,35400000.0
2007-02-12 05:07:00,238.035,238.059,238.001,238.037,19900000.0
2007-02-12 05:08:00,238.032,238.091,238.029,238.091,55300000.0
2007-02-12 05:09:00,238.067,238.082,238.03,238.07,45400000.0
2007-02-12 05:10:00,238.08,238.092,238.045,238.079,43200000.0
2007-02-12 05:11:00,238.05,238.076,238.016,238.026,44400000.0
2007-02-12 05:12:00,238.01,238.068,238.0,238.068,33600000.0
2007-02-12 05:13:00,238.043,238.075,238.028,238.074,39000000.0
2007-02-12 05:14:00,238.102,238.126,238.056,238.126,66900000.0
2007-02-12 05:15:00,238.138,238.143,238.087,238.111,81100000.0
2007-02-12 05:16:00,238.115,238.124,238.105,238.12,35000000.0
2007-02-12 05:17:00,238.095,238.141,238.079,238.114,35200000.0
2007-02-12 05:18:00,238.116,238.135,238.088,238.111,34000000.0
2007-02-12 05:19:00,238.102,238.12,238.092,238.102,70599999.0
2007-02-12 05:20:00,238.142,238.147,238.095,238.118,53800000.0
2007-02-12 05:21:00,238.119,238.144,238.068,238.093,72499999.0
2007-02-12 05:22:00,238.105,238.108,238.077,238.088,29600000.0
2007-02-12 05:23:00,238.12,238.133,238.092,238.102,66500000.0
2007-02-12 05:24:00,238.095,238.115,238.067,238.107,59500000.0
2007-02-12 05:25:00,238.086,238.11,238.051,238.051,62800000.0
2007-02-12 05:26:00,238.083,238.121,238.059,238.114,44100000.0
2007-02-12 05:27:00,238.109,238.119,238.092,238.113,70699999.0
2007-02-12 05:28:00,238.1,238.135,238.077,238.119,59100000.0
2007-02-12 05:29:00,238.107,238.145,238.09,238.13,43900001.0
2007-02-12 05:30:00,238.141,238.163,238.131,238.163,39900000.0
2007-02-12 05:31:00,238.132,238.16,238.124,238.137,45700000.0
2007-02-12 05:32:00,238.156,238.163,238.132,238.132,58599999.0
2007-02-12 05:33:00,238.136,238.155,238.136,238.141,27700000.0
2007-02-12 05:34:00,238.145,238.153,238.077,238.078,46500000.0
2007-02-12 05:35:00,238.137,238.142,238.092,238.127,56800001.0
2007-02-12 05:36:00,238.151,238.158,238.096,238.136,40300000.0
2007-02-12 05:37:00,238.136,238.17,238.107,238.144,44400000.0
2007-02-12 05:38:00,238.13,238.197,238.111,238.173,44800000.0
2007-02-12 05:39:00,238.128,238.172,238.12,238.163,16200000.0
2007-02-12 05:40:00,238.161,238.168,238.143,238.143,37199999.0
2007-02-12 05:41:00,238.144,238.174,238.111,238.146,48200000.0
2007-02-12 05:42:00,238.137,238.171,238.088,238.088,40100000.0
2007-02-12 05:43:00,238.083,238.151,238.083,238.112,37900000.0
2007-02-12 05:44:00,238.151,238.151,238.098,238.121,30700000.0
2007-02-12 05:45:00,238.092,238.125,238.08,238.1,30200000.0
2007-02-12 05:46:00,238.063,238.12,238.063,238.101,80300000.0
2007-02-12 05:47:00,238.102,238.117,238.089,238.101,18400000.0
2007-02-12 05:48:00,238.103,238.134,238.085,238.099,33600000.0
2007-02-12 05:49:00,238.116,238.155,238.101,238.155,50599999.0
2007-02-12 05:50:00,238.108,238.126,238.087,238.09,103099999.0
2007-02-12 05:51:00,238.1,238.121,238.095,238.099,19400000.0
2007-02-12 05:52:00,238.139,238.139,238.104,238.123,92600001.0
2007-02-12 05:53:00,238.137,238.164,238.134,238.138,29800000.0
2007-02-12 05:54:00,238.161,238.161,238.094,238.094,69699999.0
2007-02-12 05:55:00,238.101,238.174,238.101,238.137,34200000.0
2007-02-12 05:56:00,238.139,238.161,238.126,238.142,102299999.0
2007-02-12 05:57:00,238.144,238.144,238.089,238.098,45100000.0
2007-02-12 05:58:00,238.115,238.134,238.088,238.11,33100000.0
2007-02-12 05:59:00,238.135,238.151,238.101,238.124,112699998.0
2007-02-12 06:00:00,238.118,238.145,238.117,238.129,32300000.0
2007-02-12 06:01:00,238.118,238.141,238.084,238.124,45000000.0
2007-02-12 06:02:00,238.149,238.16,238.109,238.115,50100001.0
2007-02-12 06:03:00,238.157,238.173,238.108,238.111,63800000.0
2007-02-12 06:04:00,238.122,238.141,238.101,238.128,62300000.0
2007-02-12 06:05:00,238.139,238.154,238.1,238.14,59600000.0
2007-02-12 06:06:00,238.128,238.159,238.1,238.138,36600000.0
2007-02-12 06:07:00,238.143,238.175,238.124,238.175,54200000.0
2007-02-12 06:08:00,238.173,238.173,238.106,238.137,53300000.0
2007-02-12 06:09:00,238.153,238.169,238.123,238.155,54000000.0
2007-02-12 06:10:00,238.144,238.161,238.127,238.137,79400000.0
2007-02-12 06:11:00,238.156,238.174,238.118,238.13,40700000.0
2007-02-12 06:12:00,238.145,238.166,238.115,238.139,18200000.0
2007-02-12 06:13:00,238.127,238.194,238.127,238.193,34400000.0
2007-02-12 06:14:00,238.182,238.182,238.117,238.15,39700000.0
2007-02-12 06:15:00,238.147,238.173,238.143,238.173,30800000.0
2007-02-12 06:16:00,238.196,238.203,238.154,238.187,31900000.0
2007-02-12 06:17:00,238.188,238.201,238.171,238.192,55400000.0
2007-02-12 06:18:00,238.149,238.19,238.149,238.19,32300000.0
2007-02-12 06:19:00,238.194,238.214,238.15,238.202,43900001.0
2007-02-12 06:20:00,238.212,238.212,238.191,238.207,63800000.0
2007-02-12 06:21:00,238.151,238.199,238.148,238.179,57800000.0
2007-02-12 06:22:00,238.172,238.193,238.128,238.133,21600000.0
2007-02-12 06:23:00,238.149,238.158,238.121,238.144,58000000.0
2007-02-12 06:24:00,238.122,238.176,238.108,238.154,65800000.0
2007-02-12 06:25:00,238.1,238.134,238.1,238.13,55100000.0
2007-02-12 06:26:00,238.157,238.179,238.152,238.175,38500000.0
2007-02-12 06:27:00,238.129,238.156,238.101,238.143,56600000.0
2007-02-12 06:28:00,238.129,238.143,238.087,238.112,63000000.0
2007-02-12 06:29:00,238.11,238.152,238.076,238.152,62100000.0
2007-02-12 06:30:00,238.101,238.134,238.079,238.129,43100000.0
2007-02-12 06:31:00,238.137,238.161,238.118,238.161,79800000.0
2007-02-12 06:32:00,238.177,238.177,238.115,238.165,40600000.0
2007-02-12 06:33:00,238.172,238.172,238.11,238.155,60100000.0
2007-02-12 06:34:00,238.161,238.18,238.148,238.173,29200000.0
2007-02-12 06:35:00,238.113,238.166,238.113,238.157,44200000.0
2007-02-12 06:36:00,238.142,238.15,238.1,238.121,34200000.0
2007-02-12 06:37:00,238.14,238.167,238.108,238.151,41600000.0
2007-02-12 06:38:00,238.125,238.146,238.097,238.121,23700000.0
2007-02-12 06:39:00,238.121,238.164,238.088,238.088,44799999.0
2007-02-12 06:40:00,238.083,238.151,238.079,238.129,67999999.0
2007-02-12 06:41:00,238.108,238.158,238.101,238.158,15500000.0
2007-02-12 06:42:00,238.142,238.154,238.066,238.066,50100000.0
2007-02-12 06:43:00,238.078,238.103,238.04,238.071,78800001.0
2007-02-12 06:44:00,238.097,238.115,238.061,238.09,62600001.0
2007-02-12 06:45:00,238.12,238.136,238.09,238.132,66100000.0
2007-02-12 06:46:00,238.107,238.136,238.088,238.133,57400000.0
2007-02-12 06:47:00,238.144,238.144,238.098,238.119,71200001.0
2007-02-12 06:48:00,238.119,238.138,238.091,238.138,71199999.0
2007-02-12 06:49:00,238.162,238.171,238.124,238.139,38800000.0
2007-02-12 06:50:00,238.155,238.169,238.138,238.156,96299999.0
2007-02-12 06:51:00,238.166,238.166,238.137,238.137,58799999.0
2007-02-12 06:52:00,238.142,238.159,238.142,238.149,41400000.0
2007-02-12 06:53:00,238.143,238.165,238.119,238.165,46100000.0
2007-02-12 06:54:00,238.08,238.157,238.08,238.157,33900000.0
2007-02-12 06:55:00,238.125,238.154,238.093,238.154,17300000.0
2007-02-12 06:56:00,238.165,238.165,238.125,238.131,37800000.0
2007-02-12 06:57:00,238.107,238.144,238.107,238.144,33400000.0
2007-02-12 06:58:00,238.122,238.132,238.065,238.076,54500000.0
2007-02-12 06:59:00,238.108,238.139,238.094,238.125,42300000.0
2007-02-12 07:00:00,238.145,238.147,238.085,238.097,49700001.0
2007-02-12 07:01:00,238.105,238.148,238.104,238.148,64800000.0
2007-02-12 07:02:00,238.136,238.149,238.11,238.138,37600000.0
2007-02-12 07:03:00,238.116,238.141,238.106,238.128,34900000.0
2007-02-12 07:04:00,238.09,238.154,238.078,238.109,59200000.0
2007-02-12 07:05:00,238.142,238.165,238.139,238.147,58600000.0
2007-02-12 07:06:00,238.177,238.189,238.114,238.114,71900000.0
2007-02-12 07:07:00,238.124,238.14,238.102,238.138,39900000.0
2007-02-12 07:08:00,238.163,238.163,238.102,238.131,23100000.0
2007-02-12 07:09:00,238.113,238.158,238.095,238.135,46600000.0
2007-02-12 07:10:00,238.124,238.152,238.113,238.126,59700000.0
2007-02-12 07:11:00,238.132,238.149,238.092,238.128,38900000.0
2007-02-12 07:12:00,238.125,238.137,238.078,238.11,30800000.0
2007-02-12 07:13:00,238.093,238.141,238.085,238.115,41300000.0
2007-02-12 07:14:00,238.098,238.14,238.08,238.132,56000000.0
2007-02-12 07:15:00,238.131,238.133,238.068,238.068,24500000.0
2007-02-12 07:16:00,238.093,238.148,238.093,238.13,29000000.0
2007-02-12 07:17:00,238.138,238.163,238.122,238.158,79600001.0
2007-02-12 07:18:00,238.147,238.153,238.098,238.105,46600000.0
2007-02-12 07:19:00,238.135,238.146,238.077,238.086,55100001.0
2007-02-12 07:20:00,238.144,238.153,238.078,238.098,24100000.0
2007-02-12 07:21:00,238.08,238.143,238.071,238.11,37900000.0
2007-02-12 07:22:00,238.099,238.108,238.061,238.101,25800000.0
2007-02-12 07:23:00,238.096,238.115,238.044,238.092,53399999.0
2007-02-12 07:24:00,238.108,238.11,238.07,238.087,44100000.0
2007-02-12 07:25:00,238.105,238.13,238.067,238.104,38000000.0
2007-02-12 07:26:00,238.124,238.124,238.074,238.111,43600000.0
2007-02-12 07:27:00,238.122,238.128,238.088,238.128,36200000.0
2007-02-12 07:28:00,238.119,238.148,238.106,238.124,69300000.0
2007-02-12 07:29:00,238.152,238.152,238.096,238.13,65200000.0
2007-02-12 07:30:00,238.101,238.164,238.091,238.145,47000000.0
2007-02-12 07:31:00,238.152,238.17,238.104,238.152,67099999.0
2007-02-12 07:32:00,238.149,238.195,238.143,238.194,32200000.0
2007-02-12 07:33:00,238.141,238.177,238.131,238.131,25600000.0
2007-02-12 07:34:00,238.159,238.177,238.141,238.166,60600000.0
2007-02-12 07:35:00,238.174,238.183,238.144,238.168,49299999.0
2007-02-12 07:36:00,238.195,238.195,238.145,238.155,62599999.0
2007-02-12 07:37:00,238.17,238.208,238.17,238.183,64700000.0
2007-02-12 07:38:00,238.193,238.198,238.157,238.172,57200000.0
2007-02-12 07:39:00,238.178,238.191,238.137,238.189,53800000.0
2007-02-12 07:40:00,238.2,238.209,238.139,238.183,60000001.0
2007-02-12 07:41:00,238.2,238.2,238.114,238.18,77099999.0
2007-02-12 07:42:00,238.093,238.176,238.084,238.125,49699999.0
2007-02-12 07:43:00,238.125,238.172,238.1,238.172,44600001.0
2007-02-12 07:44:00,238.185,238.186,238.101,238.101,44000000.0
2007-02-12 07:45:00,238.118,238.17,238.106,238.139,47700000.0
2007-02-12 07:46:00,238.158,238.187,238.143,238.185,40500000.0
2007-02-12 07:47:00,238.174,238.216,238.159,238.212,81500000.0
2007-02-12 07:48:00,238.183,238.205,238.135,238.173,46100000.0
2007-02-12 07:49:00,238.196,238.211,238.166,238.173,33000000.0
2007-02-12 07:50:00,238.16,238.197,238.145,238.184,67199999.0
2007-02-12 07:51:00,238.207,238.207,238.095,238.144,48300000.0
2007-02-12 07:52:00,238.05,238.116,238.05,238.08,46300000.0
2007-02-12 07:53:00,238.07,238.157,238.07,238.157,53599999.0
2007-02-12 07:54:00,238.133,238.177,238.114,238.15,71500000.0
2007-02-12 07:55:00,238.137,238.157,238.101,238.113,23400000.0
2007-02-12 07:56:00,238.11,238.144,238.092,238.1,73099999.0
2007-02-12 07:57:00,238.102,238.161,238.096,238.136,47100000.0
2007-02-12 07:58:00,238.129,238.173,238.121,238.15,78500000.0
2007-02-12 07:59:00,238.16,238.172,238.118,238.161,60700001.0
2007-02-12 08:00:00,238.16,238.229,238.145,238.229,73200000.0
2007-02-12 08:01:00,238.242,238.257,238.179,238.242,30800000.0
2007-02-12 08:02:00,238.258,238.342,238.237,238.325,64000000.0
2007-02-12 08:03:00,238.302,238.313,238.285,238.285,64799999.0
2007-02-12 08:04:00,238.261,238.313,238.254,238.3,43600000.0
2007-02-12 08:05:00,238.286,238.312,238.262,238.262,40000000.0
2007-02-12 08:06:00,238.322,238.322,238.259,238.293,45500000.0
2007-02-12 08:07:00,238.302,238.302,238.219,238.277,62900000.0
2007-02-12 08:08:00,238.298,238.325,238.267,238.289,79200000.0
2007-02-12 08:09:00,238.27,238.31,238.253,238.297,37600000.0
2007-02-12 08:10:00,238.265,238.302,238.232,238.281,34400000.0
2007-02-12 08:11:00,238.283,238.301,238.259,238.282,61300000.0
2007-02-12 08:12:00,238.263,238.292,238.233,238.259,36500000.0
2007-02-12 08:13:00,238.24,238.251,238.198,238.237,50800000.0
2007-02-12 08:14:00,238.237,238.277,238.232,238.237,44600000.0
2007-02-12 08:15:00,238.259,238.315,238.249,238.282,43500000.0
2007-02-12 08:16:00,238.277,238.316,238.266,238.307,48100000.0
2007-02-12 08:17:00,238.32,238.355,238.313,238.322,49000000.0
2007-02-12 08:18:00,238.292,238.328,238.233,238.252,59700000.0
2007-02-12 08:19:00,238.22,238.321,238.203,238.316,37299999.0
2007-02-12 08:20:00,238.307,238.314,238.253,238.253,29600000.0
2007-02-12 08:21:00,238.26,238.298,238.218,238.279,65100000.0
2007-02-12 08:22:00,238.253,238.283,238.221,238.231,46300000.0
2007-02-12 08:23:00,238.208,238.29,238.195,238.201,97400000.0
2007-02-12 08:24:00,238.264,238.264,238.217,238.255,55500000.0
2007-02-12 08:25:00,238.25,238.263,238.189,238.213,44500000.0
2007-02-12 08:26:00,238.217,238.227,238.164,238.182,44800000.0
2007-02-12 08:27:00,238.146,238.203,238.146,238.201,32600000.0
2007-02-12 08:28:00,238.2,238.209,238.164,238.19,41100000.0
2007-02-12 08:29:00,238.188,238.199,238.158,238.195,78100001.0
2007-02-12 08:30:00,238.198,238.207,238.127,238.159,30100000.0
2007-02-12 08:31:00,238.1,238.137,238.08,238.103,62100000.0
2007-02-12 08:32:00,238.074,238.126,238.067,238.126,22400000.0
2007-02-12 08:33:00,238.128,238.144,238.096,238.128,71799999.0
2007-02-12 08:34:00,238.151,238.154,238.077,238.148,49600000.0
2007-02-12 08:35:00,238.114,238.161,238.101,238.154,53000000.0
2007-02-12 08:36:00,238.101,238.154,238.101,238.147,17500000.0
2007-02-12 08:37:00,238.143,238.16,238.133,238.16,34200000.0
2007-02-12 08:38:00,238.141,238.196,238.132,238.185,47700000.0
2007-02-12 08:39:00,238.115,238.19,238.115,238.177,69800000.0
2007-02-12 08:40:00,238.166,238.166,238.116,238.138,20500000.0
2007-02-12 08:41:00,238.11,238.171,238.106,238.149,47500000.0
2007-02-12 08:42:00,238.142,238.161,238.1,238.138,84500000.0
2007-02-12 08:43:00,238.128,238.181,238.092,238.128,57400000.0
2007-02-12 08:44:00,238.109,238.16,238.106,238.127,90400000.0
2007-02-12 08:45:00,238.162,238.206,238.138,238.206,36000001.0
2007-02-12 08:46:00,238.193,238.232,238.178,238.232,100900001.0
2007-02-12 08:47:00,238.234,238.255,238.197,238.241,47500000.0
2007-02-12 08:48:00,238.184,238.244,238.178,238.239,60000000.0
2007-02-12 08:49:00,238.261,238.303,238.233,238.288,41800000.0
2007-02-12 08:50:00,238.305,238.386,238.296,238.386,13300000.0
2007-02-12 08:51:00,238.365,238.407,238.341,238.406,46800000.0
2007-02-12 08:52:00,238.368,238.403,238.346,238.397,43800000.0
2007-02-12 08:53:00,238.387,238.415,238.376,238.399,20800000.0
2007-02-12 08:54:00,238.434,238.457,238.417,238.431,43500000.0
2007-02-12 08:55:00,238.412,238.425,238.371,238.402,28400000.0
2007-02-12 08:56:00,238.373,238.426,238.373,238.398,43900000.0
2007-02-12 08:57:00,238.384,238.417,238.369,238.415,74099999.0
2007-02-12 08:58:00,238.408,238.458,238.395,238.427,40900000.0
2007-02-12 08:59:00,238.447,238.447,238.39,238.422,69100001.0
2007-02-12 09:00:00,238.442,238.474,238.405,238.418,49500000.0
2007-02-12 09:01:00,238.444,238.466,238.401,238.442,71099999.0
2007-02-12 09:02:00,238.47,238.47,238.397,238.403,31900000.0
2007-02-12 09:03:00,238.429,238.482,238.415,238.482,83299998.0
2007-02-12 09:04:00,238.44,238.485,238.421,238.477,45000000.0
2007-02-12 09:05:00,238.477,238.477,238.397,238.424,37400000.0
2007-02-12 09:06:00,238.451,238.461,238.424,238.461,59200000.0
2007-02-12 09:07:00,238.424,238.466,238.412,238.425,93300001.0
2007-02-12 09:08:00,238.425,238.451,238.408,238.429,46300000.0
2007-02-12 09:09:00,238.399,238.414,238.383,238.384,39400000.0
2007-02-12 09:10:00,238.425,238.428,238.391,238.401,38000000.0
2007-02-12 09:11:00,238.406,238.432,238.369,238.369,80600000.0
2007-02-12 09:12:00,238.352,238.417,238.337,238.382,50200001.0
2007-02-12 09:13:00,238.372,238.385,238.314,238.352,48000000.0
2007-02-12 09:14:00,238.315,238.359,238.284,238.302,38800000.0
2007-02-12 09:15:00,238.272,238.325,238.257,238.315,39800000.0
2007-02-12 09:16:00,238.273,238.321,238.256,238.31,121500000.0
2007-02-12 09:17:00,238.287,238.292,238.194,238.199,31000000.0
2007-02-12 09:18:00,238.226,238.302,238.219,238.302,36400000.0
2007-02-12 09:19:00,238.278,238.296,238.234,238.244,40500000.0
2007-02-12 09:20:00,238.293,238.293,238.22,238.266,80299999.0
2007-02-12 09:21:00,238.255,238.265,238.216,238.25,52100000.0
2007-02-12 09:22:00,238.259,238.273,238.198,238.204,44100000.0
2007-02-12 09:23:00,238.2,238.227,238.176,238.188,57900001.0
2007-02-12 09:24:00,238.193,238.193,238.135,238.175,26700000.0
2007-02-12 09:25:00,238.18,238.19,238.141,238.184,74299999.0
2007-02-12 09:26:00,238.2,238.242,238.189,238.232,75800000.0
2007-02-12 09:27:00,238.226,238.236,238.173,238.2,77099999.0
2007-02-12 09:28:00,238.198,238.236,238.17,238.219,40900000.0
2007-02-12 09:29:00,238.173,238.21,238.159,238.208,59800000.0
2007-02-12 09:30:00,238.22,238.225,238.166,238.191,18800000.0
2007-02-12 09:31:00,238.21,238.224,238.172,238.186,51600000.0
2007-02-12 09:32:00,238.192,238.199,238.157,238.159,28400000.0
2007-02-12 09:33:00,238.165,238.206,238.15,238.189,39400000.0
2007-02-12 09:34:00,238.183,238.198,238.167,238.183,39800000.0
2007-02-12 09:35:00,238.168,238.204,238.159,238.197,40400000.0
2007-02-12 09:36:00,238.17,238.195,238.147,238.171,89699999.0
2007-02-12 09:37:00,238.185,238.198,238.118,238.18,47600000.0
2007-02-12 09:38:00,238.141,238.233,238.141,238.222,38300000.0
2007-02-12 09:39:00,238.19,238.207,238.146,238.148,72500001.0
2007-02-12 09:40:00,238.126,238.163,238.098,238.154,52400000.0
2007-02-12 09:41:00,238.184,238.192,238.113,238.186,98100001.0
2007-02-12 09:42:00,238.168,238.233,238.15,238.233,77399999.0
2007-02-12 09:43:00,238.224,238.245,238.169,238.186,25500000.0
2007-02-12 09:44:00,238.188,238.21,238.133,238.191,30000000.0
2007-02-12 09:45:00,238.212,238.233,238.169,238.233,54600001.0
2007-02-12 09:46:00,238.261,238.263,238.206,238.243,35000000.0
2007-02-12 09:47:00,238.228,238.266,238.178,238.232,73199999.0
2007-02-12 09:48:00,238.153,238.18,238.105,238.152,35400001.0
2007-02-12 09:49:00,238.132,238.158,238.072,238.08,54100000.0
2007-02-12 09:50:00,238.073,238.088,238.028,238.043,46500000.0
2007-02-12 09:51:00,238.02,238.086,238.009,238.066,61400001.0
2007-02-12 09:52:00,238.065,238.072,237.985,238.013,68900001.0
2007-02-12 09:53:00,237.968,238.045,237.958,238.023,81300001.0
2007-02-12 09:54:00,237.994,237.998,237.925,237.925,42700000.0
2007-02-12 09:55:00,237.893,237.969,237.888,237.969,60000000.0
2007-02-12 09:56:00,237.92,237.955,237.893,237.947,33200000.0
2007-02-12 09:57:00,237.933,237.947,237.876,237.899,65900001.0
2007-02-12 09:58:00,237.92,237.925,237.891,237.904,55300000.0
2007-02-12 09:59:00,237.893,237.921,237.886,237.898,40400000.0
2007-02-12 10:00:00,237.906,237.921,237.873,237.903,40800000.0
2007-02-12 10:01:00,237.932,237.94,237.894,237.932,53700000.0
2007-02-12 10:02:00,237.948,237.948,237.902,237.902,28900000.0
2007-02-12 10:03:00,237.817,237.96,237.817,237.883,43700000.0
2007-02-12 10:04:00,237.85,237.93,237.831,237.869,24900000.0
2007-02-12 10:05:00,237.85,237.85,237.662,237.663,48100000.0
2007-02-12 10:06:00,237.72,237.729,237.659,237.666,71800000.0
2007-02-12 10:07:00,237.667,237.732,237.661,237.732,53100000.0
2007-02-12 10:08:00,237.71,237.714,237.658,237.671,66000000.0
2007-02-12 10:09:00,237.737,237.737,237.647,237.67,65499999.0
2007-02-12 10:10:00,237.617,237.617,237.525,237.582,36500000.0
2007-02-12 10:11:00,237.506,237.567,237.506,237.567,31900000.0
2007-02-12 10:12:00,237.55,237.591,237.548,237.577,27000000.0
2007-02-12 10:13:00,237.623,237.669,237.579,237.598,32800000.0
2007-02-12 10:14:00,237.601,237.658,237.595,237.629,51200000.0
2007-02-12 10:15:00,237.603,237.633,237.569,237.633,59100000.0
2007-02-12 10:16:00,237.626,237.638,237.58,237.633,35000000.0
2007-02-12 10:17:00,237.598,237.646,237.583,237.641,35800000.0
2007-02-12 10:18:00,237.63,237.656,237.6,237.604,48900000.0
2007-02-12 10:19:00,237.595,237.626,237.568,237.626,37900000.0
2007-02-12 10:20:00,237.617,237.651,237.589,237.61,56100000.0
2007-02-12 10:21:00,237.61,237.651,237.596,237.645,31200000.0
2007-02-12 10:22:00,237.617,237.617,237.553,237.568,36600000.0
2007-02-12 10:23:00,237.542,237.568,237.5,237.558,79300000.0
2007-02-12 10:24:00,237.518,237.543,237.475,237.479,43000000.0
2007-02-12 10:25:00,237.427,237.436,237.372,237.426,71200000.0
2007-02-12 10:26:00,237.462,237.526,237.403,237.48,72300000.0
2007-02-12 10:27:00,237.453,237.503,237.43,237.482,58599999.0
2007-02-12 10:28:00,237.443,237.504,237.434,237.487,42700000.0
2007-02-12 10:29:00,237.475,237.515,237.45,237.512,54199999.0
2007-02-12 10:30:00,237.522,237.522,237.445,237.498,52100000.0
2007-02-12 10:31:00,237.503,237.503,237.433,237.457,34200000.0
2007-02-12 10:32:00,237.468,237.483,237.382,237.389,70800000.0
2007-02-12 10:33:00,237.418,237.435,237.387,237.416,59499999.0
2007-02-12 10:34:00,237.43,237.456,237.396,237.415,93900001.0
2007-02-12 10:35:00,237.431,237.492,237.428,237.47,83299999.0
2007-02-12 10:36:00,237.435,237.484,237.432,237.439,28300000.0
2007-02-12 10:37:00,237.458,237.513,237.445,237.509,29200000.0
2007-02-12 10:38:00,237.517,237.545,237.485,237.545,50600000.0
2007-02-12 10:39:00,237.503,237.566,237.503,237.537,56100000.0
2007-02-12 10:40:00,237.546,237.562,237.5,237.501,67499999.0
2007-02-12 10:41:00,237.522,237.548,237.501,237.538,40900000.0
2007-02-12 10:42:00,237.52,237.558,237.508,237.549,65500000.0
2007-02-12 10:43:00,237.546,237.556,237.506,237.52,41800000.0
2007-02-12 10:44:00,237.563,237.611,237.505,237.611,95000000.0
2007-02-12 10:45:00,237.642,237.651,237.57,237.612,31000000.0
2007-02-12 10:46:00,237.555,237.639,237.555,237.632,64899999.0
2007-02-12 10:47:00,237.64,237.684,237.591,237.662,48700000.0
2007-02-12 10:48:00,237.666,237.742,237.658,237.701,92000001.0
2007-02-12 10:49:00,237.705,237.778,237.682,237.736,65500000.0
2007-02-12 10:50:00,237.735,237.735,237.653,237.699,66200000.0
2007-02-12 10:51:00,237.693,237.72,237.657,237.679,47700000.0
2007-02-12 10:52:00,237.643,237.74,237.638,237.736,35600000.0
2007-02-12 10:53:00,237.701,237.716,237.679,237.698,55399999.0
2007-02-12 10:54:00,237.735,237.749,237.676,237.699,78700001.0
2007-02-12 10:55:00,237.732,237.745,237.698,237.726,22400000.0
2007-02-12 10:56:00,237.728,237.767,237.712,237.755,94300000.0
2007-02-12 10:57:00,237.735,237.755,237.703,237.754,55900000.0
2007-02-12 10:58:00,237.739,237.768,237.717,237.76,35400000.0
2007-02-12 10:59:00,237.809,237.812,237.74,237.758,40700000.0
2007-02-12 11:00:00,237.798,237.808,237.722,237.734,53700000.0
2007-02-12 11:01:00,237.734,237.76,237.722,237.722,48000001.0
2007-02-12 11:02:00,237.752,237.765,237.708,237.708,19900000.0
2007-02-12 11:03:00,237.687,237.745,237.687,237.732,37100000.0
2007-02-12 11:04:00,237.693,237.731,237.676,237.693,35800000.0
2007-02-12 11:05:00,237.698,237.757,237.696,237.745,48300000.0
2007-02-12 11:06:00,237.743,237.792,237.726,237.792,48400000.0
2007-02-12 11:07:00,237.774,237.796,237.755,237.766,53299999.0
2007-02-12 11:08:00,237.778,237.813,237.754,237.789,25800000.0
2007-02-12 11:09:00,237.79,237.812,237.753,237.753,42600000.0
2007-02-12 11:10:00,237.791,237.813,237.765,237.795,48100000.0
2007-02-12 11:11:00,237.79,237.807,237.764,237.796,73500000.0
2007-02-12 11:12:00,237.733,237.808,237.729,237.808,81399999.0
2007-02-12 11:13:00,237.822,237.829,237.776,237.797,30700000.0
2007-02-12 11:14:00,237.805,237.808,237.748,237.767,56400000.0
2007-02-12 11:15:00,237.758,237.807,237.738,237.803,43600000.0
2007-02-12 11:16:00,237.785,237.856,237.77,237.856,52500000.0
2007-02-12 11:17:00,237.818,237.86,237.803,237.845,38500000.0
2007-02-12 11:18:00,237.832,237.835,237.774,237.789,45199999.0
2007-02-12 11:19:00,237.794,237.808,237.735,237.771,31500000.0
2007-02-12 11:20:00,237.8,237.825,237.761,237.786,48700000.0
2007-02-12 11:21:00,237.753,237.787,237.723,237.744,47600001.0
2007-02-12 11:22:00,237.717,237.723,237.653,237.685,27900000.0
2007-02-12 11:23:00,237.69,237.704,237.652,237.656,36300000.0
2007-02-12 11:24:00,237.69,237.712,237.664,237.707,83200000.0
2007-02-12 11:25:00,237.688,237.712,237.663,237.685,37500000.0
2007-02-12 11:26:00,237.697,237.702,237.635,237.643,46800000.0
2007-02-12 11:27:00,237.67,237.718,237.664,237.679,55800000.0
2007-02-12 11:28:00,237.71,237.726,237.677,237.677,24500000.0
2007-02-12 11:29:00,237.702,237.702,237.635,237.696,55300000.0
2007-02-12 11:30:00,237.715,237.728,237.535,237.535,59299999.0
2007-02-12 11:31:00,237.542,237.544,237.448,237.456,51500000.0
2007-02-12 11:32:00,237.433,237.498,237.412,237.458,41900000.0
2007-02-12 11:33:00,237.467,237.498,237.438,237.464,48400000.0
2007-02-12 11:34:00,237.483,237.537,237.475,237.537,36000000.0
2007-02-12 11:35:00,237.516,237.552,237.512,237.531,40300000.0
2007-02-12 11:36:00,237.597,237.597,237.534,237.553,97500001.0
2007-02-12 11:37:00,237.582,237.6,237.551,237.555,45399999.0
2007-02-12 11:38:00,237.576,237.61,237.554,237.597,37400000.0
2007-02-12 11:39:00,237.567,237.605,237.553,237.598,53900000.0
2007-02-12 11:40:00,237.572,237.598,237.547,237.568,69200001.0
2007-02-12 11:41:00,237.585,237.608,237.563,237.577,45000000.0
2007-02-12 11:42:00,237.616,237.616,237.535,237.551,28500000.0
2007-02-12 11:43:00,237.518,237.629,237.518,237.61,85700001.0
2007-02-12 11:44:00,237.626,237.642,237.599,237.599,59400001.0
2007-02-12 11:45:00,237.612,237.635,237.575,237.611,67300000.0
2007-02-12 11:46:00,237.621,237.624,237.566,237.566,55200000.0
2007-02-12 11:47:00,237.597,237.597,237.523,237.524,26600000.0
2007-02-12 11:48:00,237.509,237.53,237.481,237.504,54200000.0
2007-02-12 11:49:00,237.519,237.545,237.479,237.526,69000000.0
2007-02-12 11:50:00,237.482,237.506,237.456,237.479,46200001.0
2007-02-12 11:51:00,237.514,237.528,237.455,237.49,43400000.0
2007-02-12 11:52:00,237.497,237.497,237.454,237.461,45500001.0
2007-02-12 11:53:00,237.458,237.534,237.458,237.498,56000000.0
2007-02-12 11:54:00,237.52,237.543,237.473,237.521,73000000.0
2007-02-12 11:55:00,237.521,237.522,237.476,237.476,41100000.0
2007-02-12 11:56:00,237.498,237.521,237.462,237.471,44100000.0
2007-02-12 11:57:00,237.506,237.518,237.441,237.466,79399999.0
2007-02-12 11:58:00,237.467,237.471,237.441,237.441,49500000.0
2007-02-12 11:59:00,237.475,237.475,237.405,237.426,52800001.0
2007-02-12 12:00:00,237.482,237.482,237.415,237.419,71300000.0
2007-02-12 12:01:00,237.416,237.416,237.348,237.379,57000001.0
2007-02-12 12:02:00,237.412,237.44,237.344,237.44,64500001.0
2007-02-12 12:03:00,237.477,237.497,237.416,237.464,85599999.0
2007-02-12 12:04:00,237.488,237.499,237.466,237.498,63200000.0
2007-02-12 12:05:00,237.505,237.505,237.429,237.444,59600000.0
2007-02-12 12:06:00,237.445,237.494,237.422,237.463,35999999.0
2007-02-12 12:07:00,237.496,237.522,237.436,237.447,76800000.0
2007-02-12 12:08:00,237.454,237.469,237.424,237.442,93200000.0
2007-02-12 12:09:00,237.424,237.462,237.411,237.438,67400000.0
2007-02-12 12:10:00,237.431,237.494,237.423,237.494,34900000.0
2007-02-12 12:11:00,237.46,237.48,237.436,237.466,27400000.0
2007-02-12 12:12:00,237.45,237.466,237.402,237.454,72500000.0
2007-02-12 12:13:00,237.454,237.454,237.355,237.371,30000000.0
2007-02-12 12:14:00,237.407,237.412,237.31,237.311,68500000.0
2007-02-12 12:15:00,237.303,237.348,237.281,237.31,44500001.0
2007-02-12 12:16:00,237.255,237.289,237.207,237.207,91300000.0
2007-02-12 12:17:00,237.285,237.316,237.25,237.295,82900001.0
2007-02-12 12:18:00,237.276,237.325,237.245,237.245,100200000.0
2007-02-12 12:19:00,237.252,237.27,237.186,237.189,55000000.0
2007-02-12 12:20:00,237.22,237.221,237.06,237.06,45900000.0
2007-02-12 12:21:00,237.063,237.124,237.03,237.102,57600000.0
2007-02-12 12:22:00,237.112,237.131,237.088,237.131,39900000.0
2007-02-12 12:23:00,237.124,237.163,237.094,237.105,52600000.0
2007-02-12 12:24:00,237.112,237.144,237.041,237.05,36100000.0
2007-02-12 12:25:00,237.063,237.074,237.019,237.06,53300000.0
2007-02-12 12:26:00,237.055,237.127,237.044,237.127,29800000.0
2007-02-12 12:27:00,237.116,237.161,237.108,237.155,25200000.0
2007-02-12 12:28:00,237.176,237.2,237.133,237.179,26800000.0
2007-02-12 12:29:00,237.139,237.165,237.105,237.124,34000000.0
2007-02-12 12:30:00,237.11,237.186,237.107,237.177,61300000.0
2007-02-12 12:31:00,237.154,237.163,237.102,237.102,61400001.0
2007-02-12 12:32:00,237.142,237.148,237.038,237.073,47500000.0
2007-02-12 12:33:00,237.069,237.1,237.057,237.084,58900000.0
2007-02-12 12:34:00,237.07,237.102,237.048,237.096,29700000.0
2007-02-12 12:35:00,237.11,237.141,237.083,237.139,23800000.0
2007-02-12 12:36:00,237.113,237.132,237.089,237.103,54200000.0
2007-02-12 12:37:00,237.16,237.16,237.062,237.083,69899999.0
2007-02-12 12:38:00,237.107,237.112,237.028,237.042,48700000.0
2007-02-12 12:39:00,237.06,237.112,237.036,237.112,67099999.0
2007-02-12 12:40:00,237.105,237.15,237.086,237.133,49000000.0
2007-02-12 12:41:00,237.152,237.171,237.106,237.155,46100000.0
2007-02-12 12:42:00,237.128,237.199,237.099,237.185,45100001.0
2007-02-12 12:43:00,237.137,237.172,237.116,237.132,44800001.0
2007-02-12 12:44:00,237.11,237.158,237.092,237.144,45000000.0
2007-02-12 12:45:00,237.157,237.162,237.099,237.129,23700000.0
2007-02-12 12:46:00,237.134,237.151,237.108,237.141,31000001.0
2007-02-12 12:47:00,237.128,237.162,237.105,237.127,68500000.0
2007-02-12 12:48:00,237.112,237.134,237.041,237.064,46100001.0
2007-02-12 12:49:00,237.051,237.094,237.031,237.064,54600000.0
2007-02-12 12:50:00,237.042,237.075,237.018,237.034,53200000.0
2007-02-12 12:51:00,237.042,237.065,237.016,237.063,68700001.0
2007-02-12 12:52:00,237.052,237.087,237.052,237.069,37500000.0
2007-02-12 12:53:00,237.055,237.099,237.055,237.083,82500000.0
2007-02-12 12:54:00,237.101,237.101,237.025,237.042,66899999.0
2007-02-12 12:55:00,237.044,237.054,237.005,237.05,58100000.0
2007-02-12 12:56:00,237.039,237.072,237.024,237.072,35800000.0
2007-02-12 12:57:00,237.046,237.094,237.031,237.076,57200000.0
2007-02-12 12:58:00,237.062,237.099,237.039,237.08,37900000.0
2007-02-12 12:59:00,237.103,237.135,237.071,237.121,79799999.0
2007-02-12 13:00:00,237.085,237.109,237.061,237.101,77400000.0
2007-02-12 13:01:00,237.081,237.175,237.074,237.171,33100000.0
2007-02-12 13:02:00,237.162,237.175,237.092,237.092,61400000.0
2007-02-12 13:03:00,237.115,237.139,237.062,237.139,92300001.0
2007-02-12 13:04:00,237.188,237.215,237.134,237.214,48500000.0
2007-02-12 13:05:00,237.241,237.284,237.209,237.281,82500001.0
2007-02-12 13:06:00,237.249,237.283,237.236,237.272,78499999.0
2007-02-12 13:07:00,237.252,237.257,237.186,237.226,83100000.0
2007-02-12 13:08:00,237.218,237.252,237.194,237.237,45200000.0
2007-02-12 13:09:00,237.249,237.249,237.199,237.2,31600000.0
2007-02-12 13:10:00,237.214,237.253,237.198,237.245,34100000.0
2007-02-12 13:11:00,237.256,237.261,237.213,237.227,41600000.0
2007-02-12 13:12:00,237.247,237.273,237.229,237.269,39100000.0
2007-02-12 13:13:00,237.274,237.295,237.258,237.277,30300000.0
2007-02-12 13:14:00,237.32,237.32,237.247,237.255,75800001.0
2007-02-12 13:15:00,237.225,237.267,237.217,237.219,62400000.0
2007-02-12 13:16:00,237.185,237.207,237.149,237.171,75900001.0
2007-02-12 13:17:00,237.15,237.182,237.13,237.147,53800000.0
2007-02-12 13:18:00,237.115,237.148,237.029,237.031,51300000.0
2007-02-12 13:19:00,237.07,237.101,237.037,237.074,29900000.0
2007-02-12 13:20:00,237.099,237.187,237.084,237.187,72100001.0
2007-02-12 13:21:00,237.143,237.202,237.143,237.184,50700000.0
2007-02-12 13:22:00,237.188,237.215,237.151,237.156,45500000.0
2007-02-12 13:23:00,237.199,237.233,237.177,237.228,86400000.0
2007-02-12 13:24:00,237.205,237.249,237.189,237.237,30600000.0
2007-02-12 13:25:00,237.247,237.261,237.172,237.188,43399999.0
2007-02-12 13:26:00,237.243,237.266,237.214,237.251,27800000.0
2007-02-12 13:27:00,237.252,237.269,237.218,237.241,44900000.0
2007-02-12 13:28:00,237.229,237.275,237.212,237.242,46400000.0
2007-02-12 13:29:00,237.203,237.281,237.202,237.272,31300000.0
2007-02-12 13:30:00,237.259,237.263,237.202,237.203,51800000.0
2007-02-12 13:31:00,237.224,237.241,237.191,237.241,25700000.0
2007-02-12 13:32:00,237.241,237.264,237.208,237.234,43500000.0
2007-02-12 13:33:00,237.212,237.24,237.198,237.227,97500002.0
2007-02-12 13:34:00,237.232,237.232,237.166,237.192,37400000.0
2007-02-12 13:35:00,237.191,237.222,237.191,237.209,66800000.0
2007-02-12 13:36:00,237.206,237.23,237.195,237.205,36600000.0
2007-02-12 13:37:00,237.25,237.255,237.214,237.232,37900000.0
2007-02-12 13:38:00,237.24,237.253,237.209,237.223,34700000.0
2007-02-12 13:39:00,237.217,237.269,237.205,237.269,58200000.0
2007-02-12 13:40:00,237.254,237.279,237.241,237.279,53700000.0
2007-02-12 13:41:00,237.301,237.377,237.301,237.377,33900000.0
2007-02-12 13:42:00,237.366,237.415,237.327,237.415,65500000.0
2007-02-12 13:43:00,237.448,237.474,237.448,237.46,66200000.0
2007-02-12 13:44:00,237.464,237.495,237.457,237.457,63000000.0
2007-02-12 13:45:00,237.433,237.462,237.432,237.45,46200000.0
2007-02-12 13:46:00,237.44,237.44,237.418,237.418,94700000.0
2007-02-12 13:47:00,237.397,237.397,237.351,237.361,24500000.0
2007-02-12 13:48:00,237.381,237.389,237.353,237.353,49400000.0
2007-02-12 13:49:00,237.358,237.384,237.358,237.384,30000000.0
2007-02-12 13:50:00,237.378,237.378,237.351,237.359,36700000.0
2007-02-12 13:51:00,237.362,237.395,237.357,237.395,37500000.0
2007-02-12 13:52:00,237.411,237.433,237.411,237.429,63600000.0
2007-02-12 13:53:00,237.413,237.428,237.407,237.428,76199999.0
2007-02-12 13:54:00,237.422,237.491,237.422,237.465,37300000.0
2007-02-12 13:55:00,237.439,237.461,237.434,237.461,30700000.0
2007-02-12 13:56:00,237.451,237.469,237.444,237.444,30400000.0
2007-02-12 13:57:00,237.48,237.48,237.431,237.438,47399999.0
2007-02-12 13:58:00,237.423,237.427,237.416,237.421,33700000.0
2007-02-12 13:59:00,237.424,237.439,237.398,237.405,25900000.0
2007-02-12 14:00:00,237.393,237.413,237.357,237.359,46900000.0
2007-02-12 14:01:00,237.355,237.365,237.316,237.352,50600000.0
2007-02-12 14:02:00,237.346,237.375,237.342,237.354,49500000.0
2007-02-12 14:03:00,237.339,237.352,237.307,237.307,22600000.0
2007-02-12 14:04:00,237.27,237.308,237.232,237.233,40000000.0
2007-02-12 14:05:00,237.27,237.27,237.251,237.256,27300001.0
2007-02-12 14:06:00,237.243,237.3,237.243,237.3,95400000.0
2007-02-12 14:07:00,237.299,237.327,237.277,237.277,37800000.0
2007-02-12 14:08:00,237.251,237.261,237.238,237.261,29400000.0
2007-02-12 14:09:00,237.259,237.275,237.249,237.267,96099999.0
2007-02-12 14:10:00,237.251,237.251,237.193,237.193,41000000.0
2007-02-12 14:11:00,237.182,237.197,237.176,237.18,96600001.0
2007-02-12 14:12:00,237.166,237.166,237.128,237.129,44900001.0
2007-02-12 14:13:00,237.125,237.167,237.125,237.145,42900000.0
2007-02-12 14:14:00,237.162,237.173,237.146,237.173,65500000.0
2007-02-12 14:15:00,237.193,237.194,237.144,237.186,43500000.0
2007-02-12 14:16:00,237.226,237.237,237.21,237.237,36100000.0
2007-02-12 14:17:00,237.247,237.27,237.247,237.258,73799999.0
2007-02-12 14:18:00,237.243,237.243,237.213,237.235,41900000.0
2007-02-12 14:19:00,237.218,237.247,237.205,237.24,56000000.0
2007-02-12 14:20:00,237.231,237.244,237.214,237.214,51600000.0
2007-02-12 14:21:00,237.203,237.241,237.201,237.241,22800000.0
2007-02-12 14:22:00,237.243,237.249,237.211,237.225,56899999.0
2007-02-12 14:23:00,237.251,237.314,237.251,237.311,23600000.0
2007-02-12 14:24:00,237.286,237.298,237.282,237.282,56999999.0
2007-02-12 14:25:00,237.293,237.302,237.269,237.302,57200000.0
2007-02-12 14:26:00,237.29,237.328,237.284,237.299,36200000.0
2007-02-12 14:27:00,237.292,237.349,237.292,237.349,93299999.0
2007-02-12 14:28:00,237.37,237.386,237.362,237.385,40700000.0
2007-02-12 14:29:00,237.385,237.414,237.385,237.414,37500000.0
2007-02-12 14:30:00,237.396,237.413,237.362,237.394,67400001.0
2007-02-12 14:31:00,237.398,237.401,237.38,237.38,57800000.0
2007-02-12 14:32:00,237.424,237.463,237.415,237.463,52900000.0
2007-02-12 14:33:00,237.451,237.464,237.384,237.384,77199999.0
2007-02-12 14:34:00,237.385,237.385,237.346,237.349,45700000.0
2007-02-12 14:35:00,237.369,237.369,237.332,237.338,35600000.0
2007-02-12 14:36:00,237.342,237.351,237.336,237.336,19900000.0
2007-02-12 14:37:00,237.331,237.337,237.279,237.279,30400000.0
2007-02-12 14:38:00,237.291,237.358,237.291,237.358,43700000.0
2007-02-12 14:39:00,237.353,237.384,237.348,237.348,42800000.0
2007-02-12 14:40:00,237.329,237.358,237.311,237.335,46500000.0
2007-02-12 14:41:00,237.348,237.352,237.321,237.321,34899999.0
2007-02-12 14:42:00,237.337,237.364,237.331,237.354,35100000.0
2007-02-12 14:43:00,237.347,237.364,237.346,237.36,23800000.0
2007-02-12 14:44:00,237.356,237.356,237.322,237.34,15500000.0
2007-02-12 14:45:00,237.323,237.335,237.304,237.326,37000000.0
2007-02-12 14:46:00,237.317,237.344,237.317,237.324,43800000.0
2007-02-12 14:47:00,237.349,237.366,237.343,237.343,32800000.0
2007-02-12 14:48:00,237.312,237.344,237.312,237.321,52499999.0
2007-02-12 14:49:00,237.316,237.365,237.312,237.364,45000000.0
2007-02-12 14:50:00,237.363,237.379,237.344,237.37,67300000.0
2007-02-12 14:51:00,237.354,237.403,237.354,237.378,52700000.0
2007-02-12 14:52:00,237.371,237.39,237.332,237.381,34500000.0
2007-02-12 14:53:00,237.376,237.413,237.372,237.413,54700000.0
2007-02-12 14:54:00,237.394,237.411,237.381,237.398,57500000.0
2007-02-12 14:55:00,237.4,237.433,237.381,237.431,58900001.0
2007-02-12 14:56:00,237.45,237.451,237.401,237.416,41300000.0
2007-02-12 14:57:00,237.416,237.435,237.407,237.407,33100000.0
2007-02-12 14:58:00,237.412,237.418,237.402,237.402,89300000.0
2007-02-12 14:59:00,237.394,237.408,237.386,237.407,42899999.0
2007-02-12 15:00:00,237.41,237.41,237.385,237.385,64600001.0
2007-02-12 15:01:00,237.389,237.411,237.389,237.399,25600000.0
2007-02-12 15:02:00,237.396,237.405,237.371,237.396,42000000.0
2007-02-12 15:03:00,237.374,237.392,237.374,237.384,45200000.0
2007-02-12 15:04:00,237.382,237.39,237.346,237.351,39200000.0
2007-02-12 15:05:00,237.324,237.327,237.311,237.311,75900001.0
2007-02-12 15:06:00,237.296,237.332,237.28,237.304,27400000.0
2007-02-12 15:07:00,237.304,237.311,237.284,237.284,46700000.0
2007-02-12 15:08:00,237.289,237.292,237.27,237.27,48900000.0
2007-02-12 15:09:00,237.262,237.273,237.241,237.247,24900000.0
2007-02-12 15:10:00,237.232,237.247,237.208,237.215,60499999.0
2007-02-12 15:11:00,237.221,237.252,237.221,237.252,64399998.0
2007-02-12 15:12:00,237.235,237.241,237.226,237.23,30800000.0
2007-02-12 15:13:00,237.212,237.218,237.206,237.21,72999999.0
2007-02-12 15:14:00,237.227,237.232,237.184,237.225,82299999.0
2007-02-12 15:15:00,237.228,237.292,237.226,237.292,53400000.0
2007-02-12 15:16:00,237.306,237.318,237.293,237.318,31600000.0
2007-02-12 15:17:00,237.305,237.305,237.252,237.267,72900000.0
2007-02-12 15:18:00,237.273,237.283,237.196,237.208,24500000.0
2007-02-12 15:19:00,237.276,237.276,237.254,237.272,32100000.0
2007-02-12 15:20:00,237.272,237.282,237.259,237.28,34000000.0
2007-02-12 15:21:00,237.271,237.271,237.246,237.248,47400000.0
2007-02-12 15:22:00,237.231,237.231,237.197,237.197,49500000.0
2007-02-12 15:23:00,237.187,237.187,237.169,237.173,62999999.0
2007-02-12 15:24:00,237.174,237.204,237.163,237.204,71600000.0
2007-02-12 15:25:00,237.199,237.199,237.168,237.177,43500000.0
2007-02-12 15:26:00,237.172,237.174,237.153,237.161,43700000.0
2007-02-12 15:27:00,237.169,237.185,237.149,237.151,56000000.0
2007-02-12 15:28:00,237.146,237.146,237.126,237.135,75099999.0
2007-02-12 15:29:00,237.093,237.101,237.042,237.042,46000000.0
2007-02-12 15:30:00,237.046,237.061,237.046,237.058,54100000.0
2007-02-12 15:31:00,237.04,237.053,237.027,237.042,73199999.0
2007-02-12 15:32:00,237.039,237.048,237.027,237.027,44700000.0
2007-02-12 15:33:00,237.041,237.053,237.033,237.033,28600000.0
2007-02-12 15:34:00,237.011,237.017,236.936,236.936,40400000.0
2007-02-12 15:35:00,236.926,236.926,236.895,236.91,45400000.0
2007-02-12 15:36:00,236.926,236.926,236.89,236.918,69900000.0
2007-02-12 15:37:00,236.913,236.981,236.906,236.981,40300000.0
2007-02-12 15:38:00,236.991,237.013,236.971,237.005,40800000.0
2007-02-12 15:39:00,237.007,237.019,236.984,237.001,42500000.0
2007-02-12 15:40:00,236.982,236.982,236.935,236.96,26400000.0
2007-02-12 15:41:00,236.991,237.0,236.975,236.996,62000000.0
2007-02-12 15:42:00,236.996,237.035,236.992,237.012,64000001.0
2007-02-12 15:43:00,237.013,237.015,236.964,236.964,44800000.0
2007-02-12 15:44:00,236.928,236.928,236.802,236.805,18700000.0
2007-02-12 15:45:00,236.793,236.843,236.793,236.836,25900000.0
2007-02-12 15:46:00,236.837,236.837,236.772,236.808,22500000.0
2007-02-12 15:47:00,236.798,236.806,236.783,236.8,66299999.0
2007-02-12 15:48:00,236.767,236.767,236.677,236.687,21500000.0
2007-02-12 15:49:00,236.696,236.706,236.694,236.702,77000001.0
2007-02-12 15:50:00,236.697,236.722,236.697,236.722,30000000.0
2007-02-12 15:51:00,236.693,236.713,236.685,236.693,60600000.0
2007-02-12 15:52:00,236.68,236.697,236.668,236.685,62199999.0
2007-02-12 15:53:00,236.683,236.704,236.674,236.695,70799999.0
2007-02-12 15:54:00,236.702,236.704,236.686,236.686,84400000.0
2007-02-12 15:55:00,236.67,236.67,236.649,236.658,24200000.0
2007-02-12 15:56:00,236.667,236.668,236.648,236.651,32700000.0
2007-02-12 15:57:00,236.654,236.685,236.654,236.68,53300001.0
2007-02-12 15:58:00,236.668,236.668,236.647,236.66,22400000.0
2007-02-12 15:59:00,236.68,236.686,236.662,236.666,12500000.0
2007-02-12 16:00:00,236.662,236.675,236.659,236.67,52400001.0
2007-02-12 16:01:00,236.7,236.714,236.656,236.703,50400000.0
2007-02-12 16:02:00,236.733,236.733,236.708,236.71,61800002.0
2007-02-12 16:03:00,236.721,236.721,236.682,236.699,71700001.0
2007-02-12 16:04:00,236.682,236.725,236.682,236.722,33800000.0
2007-02-12 16:05:00,236.735,236.748,236.714,236.748,46400000.0
2007-02-12 16:06:00,236.767,236.782,236.744,236.758,41000000.0
2007-02-12 16:07:00,236.745,236.782,236.745,236.747,27200000.0
2007-02-12 16:08:00,236.748,236.778,236.743,236.768,39000001.0
2007-02-12 16:09:00,236.745,236.783,236.745,236.783,51000001.0
2007-02-12 16:10:00,236.79,236.79,236.758,236.77,75600001.0
2007-02-12 16:11:00,236.761,236.786,236.761,236.773,28200000.0
2007-02-12 16:12:00,236.787,236.787,236.759,236.775,19700000.0
2007-02-12 16:13:00,236.775,236.781,236.76,236.781,54299999.0
2007-02-12 16:14:00,236.772,236.79,236.765,236.782,61200000.0
2007-02-12 16:15:00,236.794,236.824,236.787,236.803,48100000.0
2007-02-12 16:16:00,236.8,236.81,236.776,236.8,46600000.0
2007-02-12 16:17:00,236.804,236.827,236.787,236.808,51100000.0
2007-02-12 16:18:00,236.792,236.822,236.792,236.804,50200000.0
2007-02-12 16:19:00,236.824,236.824,236.776,236.809,49700000.0
2007-02-12 16:20:00,236.814,236.829,236.805,236.822,49800000.0
2007-02-12 16:21:00,236.842,236.859,236.839,236.859,65300001.0
2007-02-12 16:22:00,236.878,236.886,236.855,236.88,73600000.0
2007-02-12 16:23:00,236.866,236.877,236.848,236.848,71200000.0
2007-02-12 16:24:00,236.837,236.864,236.815,236.84,67400001.0
2007-02-12 16:25:00,236.846,236.847,236.81,236.845,57400000.0
2007-02-12 16:26:00,236.875,236.897,236.846,236.846,39400000.0
2007-02-12 16:27:00,236.88,236.927,236.879,236.927,43100000.0
2007-02-12 16:28:00,236.924,236.924,236.893,236.897,28200000.0
2007-02-12 16:29:00,236.888,236.917,236.882,236.915,45899999.0
2007-02-12 16:30:00,236.898,236.941,236.896,236.935,37300000.0
2007-02-12 16:31:00,236.928,236.928,236.904,236.917,56900000.0
2007-02-12 16:32:00,236.905,236.905,236.874,236.901,33800000.0
2007-02-12 16:33:00,236.879,236.899,236.879,236.896,85300000.0
2007-02-12 16:34:00,236.891,236.898,236.871,236.878,29100000.0
2007-02-12 16:35:00,236.856,236.87,236.855,236.867,48100000.0
2007-02-12 16:36:00,236.877,236.887,236.865,236.874,47399999.0
2007-02-12 16:37:00,236.882,236.905,236.857,236.905,58100001.0
2007-02-12 16:38:00,236.85,236.891,236.85,236.874,23000000.0
2007-02-12 16:39:00,236.889,236.902,236.886,236.9,49400001.0
2007-02-12 16:40:00,236.904,236.92,236.875,236.89,70899999.0
2007-02-12 16:41:00,236.896,236.916,236.88,236.88,48000000.0
2007-02-12 16:42:00,236.89,236.897,236.842,236.869,40600000.0
2007-02-12 16:43:00,236.881,236.884,236.855,236.855,28400000.0
2007-02-12 16:44:00,236.847,236.887,236.842,236.842,76200000.0
2007-02-12 16:45:00,236.862,236.87,236.843,236.844,38800000.0
2007-02-12 16:46:00,236.847,236.864,236.806,236.811,37500000.0
2007-02-12 16:47:00,236.831,236.833,236.814,236.828,52899999.0
2007-02-12 16:48:00,236.831,236.858,236.826,236.845,40600000.0
2007-02-12 16:49:00,236.829,236.837,236.801,236.837,45200000.0
2007-02-12 16:50:00,236.842,236.844,236.803,236.815,56000000.0
2007-02-12 16:51:00,236.838,236.869,236.832,236.865,79500000.0
2007-02-12 16:52:00,236.854,236.869,236.844,236.866,59300000.0
2007-02-12 16:53:00,236.874,236.901,236.868,236.891,97500001.0
2007-02-12 16:54:00,236.907,236.917,236.907,236.915,68300000.0
2007-02-12 16:55:00,236.905,236.928,236.893,236.916,30600000.0
2007-02-12 16:56:00,236.921,236.975,236.921,236.975,96700001.0
2007-02-12 16:57:00,236.996,237.021,236.979,237.021,42700000.0
2007-02-12 16:58:00,237.028,237.037,237.002,237.02,47700000.0
2007-02-12 16:59:00,237.021,237.045,237.008,237.045,78599999.0
2007-02-12 17:00:00,237.055,237.056,237.008,237.016,29600000.0
2007-02-12 17:01:00,237.019,237.019,236.98,236.98,20500000.0
2007-02-12 17:02:00,236.992,236.992,236.948,236.977,62900001.0
2007-02-12 17:03:00,236.973,237.02,236.965,237.02,51600000.0
2007-02-12 17:04:00,237.06,237.083,237.028,237.083,48400000.0
2007-02-12 17:05:00,237.105,237.127,237.105,237.108,40000000.0
2007-02-12 17:06:00,237.129,237.134,237.102,237.123,28600000.0
2007-02-12 17:07:00,237.133,237.155,237.123,237.155,63000000.0
2007-02-12 17:08:00,237.134,237.156,237.127,237.139,51600000.0
2007-02-12 17:09:00,237.117,237.128,237.094,237.106,85499999.0
2007-02-12 17:10:00,237.109,237.145,237.109,237.125,46200000.0
2007-02-12 17:11:00,237.121,237.131,237.107,237.12,48000000.0
2007-02-12 17:12:00,237.136,237.167,237.136,237.157,32300000.0
2007-02-12 17:13:00,237.166,237.172,237.145,237.153,41200000.0
2007-02-12 17:14:00,237.148,237.148,237.112,237.115,56100000.0
2007-02-12 17:15:00,237.128,237.135,237.108,237.123,45300000.0
2007-02-12 17:16:00,237.123,237.123,237.093,237.1,28100000.0
2007-02-12 17:17:00,237.105,237.13,237.086,237.086,27500000.0
2007-02-12 17:18:00,237.075,237.088,237.063,237.088,45099999.0
2007-02-12 17:19:00,237.061,237.103,237.057,237.085,70500000.0
2007-02-12 17:20:00,237.084,237.114,237.082,237.086,36900000.0
2007-02-12 17:21:00,237.105,237.112,237.085,237.11,32700000.0
2007-02-12 17:22:00,237.124,237.136,237.102,237.105,64000000.0
2007-02-12 17:23:00,237.093,237.135,237.091,237.135,26300000.0
2007-02-12 17:24:00,237.143,237.167,237.132,237.155,46100000.0
2007-02-12 17:25:00,237.133,237.14,237.11,237.11,67499999.0
2007-02-12 17:26:00,237.106,237.136,237.091,237.118,59600000.0
2007-02-12 17:27:00,237.128,237.213,237.128,237.213,30500000.0
2007-02-12 17:28:00,237.219,237.219,237.19,237.191,34400000.0
2007-02-12 17:29:00,237.21,237.225,237.197,237.2,30400000.0
2007-02-12 17:30:00,237.181,237.23,237.181,237.22,84900000.0
2007-02-12 17:31:00,237.22,237.235,237.201,237.216,71800000.0
2007-02-12 17:32:00,237.217,237.218,237.202,237.202,65700000.0
2007-02-12 17:33:00,237.187,237.194,237.172,237.172,28800000.0
2007-02-12 17:34:00,237.169,237.176,237.133,237.159,25800000.0
2007-02-12 17:35:00,237.165,237.193,237.14,237.14,73600000.0
2007-02-12 17:36:00,237.13,237.13,237.092,237.118,51400000.0
2007-02-12 17:37:00,237.109,237.114,237.091,237.11,64500000.0
2007-02-12 17:38:00,237.091,237.142,237.076,237.142,74900001.0
2007-02-12 17:39:00,237.158,237.212,237.158,237.212,39800000.0
2007-02-12 17:40:00,237.202,237.202,237.165,237.165,26800000.0
2007-02-12 17:41:00,237.172,237.172,237.145,237.146,22700000.0
2007-02-12 17:42:00,237.16,237.169,237.152,237.152,29600000.0
2007-02-12 17:43:00,237.148,237.158,237.134,237.148,19200000.0
2007-02-12 17:44:00,237.145,237.147,237.093,237.132,59000000.0
2007-02-12 17:45:00,237.148,237.148,237.124,237.124,27700000.0
2007-02-12 17:46:00,237.108,237.137,237.088,237.113,65000000.0
2007-02-12 17:47:00,237.138,237.158,237.122,237.158,59000000.0
2007-02-12 17:48:00,237.165,237.176,237.135,237.135,36400000.0
2007-02-12 17:49:00,237.164,237.171,237.146,237.16,22000000.0
2007-02-12 17:50:00,237.161,237.178,237.144,237.151,39800000.0
2007-02-12 17:51:00,237.153,237.199,237.142,237.175,61400000.0
2007-02-12 17:52:00,237.193,237.206,237.18,237.206,46700000.0
2007-02-12 17:53:00,237.196,237.213,237.182,237.207,36200000.0
2007-02-12 17:54:00,237.191,237.223,237.187,237.216,60900000.0
2007-02-12 17:55:00,237.212,237.214,237.156,237.203,69299999.0
2007-02-12 17:56:00,237.197,237.209,237.154,237.173,30200000.0
2007-02-12 17:57:00,237.182,237.205,237.175,237.193,27100000.0
2007-02-12 17:58:00,237.216,237.229,237.204,237.224,46500000.0
2007-02-12 17:59:00,237.216,237.248,237.195,237.195,67900001.0
2007-02-12 18:00:00,237.205,237.21,237.189,237.197,66800001.0
2007-02-12 18:01:00,237.226,237.245,237.212,237.235,506200003.0
2007-02-12 18:02:00,237.221,237.221,237.158,237.18,890200000.0
2007-02-12 18:03:00,237.19,237.19,237.145,237.161,562700002.0
2007-02-12 18:04:00,237.167,237.167,237.115,237.129,452999999.0
2007-02-12 18:05:00,237.146,237.214,237.146,237.21,700500002.0
2007-02-12 18:06:00,237.21,237.26,237.21,237.238,561500001.0
2007-02-12 18:07:00,237.231,237.266,237.197,237.2,805900000.0
2007-02-12 18:08:00,237.2,237.259,237.2,237.259,606600001.0
2007-02-12 18:09:00,237.261,237.266,237.233,237.242,454400001.0
2007-02-12 18:10:00,237.236,237.26,237.229,237.259,558700002.0
2007-02-12 18:11:00,237.242,237.251,237.214,237.215,406299998.0
2007-02-12 18:12:00,237.205,237.211,237.162,237.19,262100001.0
2007-02-12 18:13:00,237.189,237.189,237.149,237.158,492200001.0
2007-02-12 18:14:00,237.151,237.172,237.138,237.167,580899997.0
2007-02-12 18:15:00,237.18,237.209,237.177,237.179,687699999.0
2007-02-12 18:16:00,237.184,237.203,237.168,237.194,697500002.0
2007-02-12 18:17:00,237.204,237.204,237.166,237.166,243799999.0
2007-02-12 18:18:00,237.151,237.198,237.132,237.167,407299999.0
2007-02-12 18:19:00,237.158,237.185,237.154,237.179,491500003.0
2007-02-12 18:20:00,237.197,237.205,237.133,237.165,492700002.0
2007-02-12 18:21:00,237.155,237.155,237.087,237.142,574600000.0
2007-02-12 18:22:00,237.123,237.16,237.119,237.147,488400001.0
2007-02-12 18:23:00,237.119,237.119,237.053,237.099,749000002.0
2007-02-12 18:24:00,237.075,237.109,237.059,237.065,650500003.0
2007-02-12 18:25:00,237.071,237.112,237.038,237.112,417299999.0
2007-02-12 18:26:00,237.125,237.144,237.103,237.103,343200000.0
2007-02-12 18:27:00,237.098,237.121,237.059,237.113,402900001.0
2007-02-12 18:28:00,237.117,237.125,237.082,237.111,409199999.0
2007-02-12 18:29:00,237.116,237.116,237.061,237.098,441799999.0
2007-02-12 18:30:00,237.107,237.111,237.065,237.082,251299999.0
2007-02-12 18:31:00,237.104,237.104,237.03,237.042,351900000.0
2007-02-12 18:32:00,237.035,237.065,237.028,237.032,516299999.0
2007-02-12 18:33:00,237.058,237.065,237.017,237.04,408000001.0
2007-02-12 18:34:00,237.065,237.09,237.046,237.072,498000001.0
2007-02-12 18:35:00,237.067,237.091,237.041,237.041,395500000.0
2007-02-12 18:36:00,237.032,237.055,237.011,237.03,312999999.0
2007-02-12 18:37:00,237.043,237.051,236.991,237.012,126300000.0
2007-02-12 18:38:00,237.051,237.076,237.051,237.07,181499998.0
2007-02-12 18:39:00,237.066,237.07,237.031,237.048,144000001.0
2007-02-12 18:40:00,237.035,237.057,237.031,237.04,323100003.0
2007-02-12 18:41:00,237.022,237.056,237.022,237.043,242400000.0
2007-02-12 18:42:00,237.052,237.086,237.051,237.071,329900000.0
2007-02-12 18:43:00,237.07,237.081,237.025,237.072,148600000.0
2007-02-12 18:44:00,237.081,237.107,237.081,237.101,311600001.0
2007-02-12 18:45:00,237.103,237.121,237.094,237.103,238699999.0
2007-02-12 18:46:00,237.098,237.125,237.098,237.106,205299999.0
2007-02-12 18:47:00,237.092,237.099,237.054,237.058,83900000.0
2007-02-12 18:48:00,237.107,237.134,237.065,237.075,170100000.0
2007-02-12 18:49:00,237.066,237.066,237.041,237.066,174300000.0
2007-02-12 18:50:00,237.078,237.087,237.068,237.073,211300000.0
2007-02-12 18:51:00,237.06,237.105,237.06,237.095,225399999.0
2007-02-12 18:52:00,237.093,237.093,237.054,237.06,222100000.0
2007-02-12 18:53:00,237.065,237.095,237.034,237.06,191200000.0
2007-02-12 18:54:00,237.088,237.119,237.07,237.087,225000000.0
2007-02-12 18:55:00,237.076,237.085,237.055,237.06,253900000.0
2007-02-12 18:56:00,237.076,237.085,237.051,237.051,45200000.0
2007-02-12 18:57:00,237.08,237.116,237.049,237.074,201900001.0
2007-02-12 18:58:00,237.073,237.1,237.072,237.099,367399999.0
2007-02-12 18:59:00,237.1,237.119,237.083,237.102,333700002.0
2007-02-12 19:00:00,237.09,237.13,237.067,237.13,69200000.0
2007-02-12 19:01:00,237.134,237.137,237.106,237.116,120699999.0
2007-02-12 19:02:00,237.117,237.119,237.09,237.09,208900000.0
2007-02-12 19:03:00,237.081,237.094,237.056,237.069,246300000.0
2007-02-12 19:04:00,237.104,237.137,237.088,237.137,153000000.0
2007-02-12 19:05:00,237.148,237.16,237.134,237.135,213500001.0
2007-02-12 19:06:00,237.106,237.143,237.101,237.123,415000000.0
2007-02-12 19:07:00,237.126,237.142,237.107,237.136,255500000.0
2007-02-12 19:08:00,237.121,237.158,237.109,237.128,312999999.0
2007-02-12 19:09:00,237.13,237.138,237.116,237.129,204099997.0
2007-02-12 19:10:00,237.135,237.135,237.075,237.126,110200001.0
2007-02-12 19:11:00,237.119,237.119,237.092,237.104,33100000.0
2007-02-12 19:12:00,237.115,237.121,237.053,237.12,117200000.0
2007-02-12 19:13:00,237.118,237.141,237.07,237.078,148600000.0
2007-02-12 19:14:00,237.07,237.103,237.052,237.07,182699999.0
2007-02-12 19:15:00,237.079,237.084,237.053,237.07,248100000.0
2007-02-12 19:16:00,237.092,237.108,237.055,237.104,58400000.0
2007-02-12 19:17:00,237.118,237.137,237.116,237.134,131100001.0
2007-02-12 19:18:00,237.113,237.151,237.086,237.104,184300000.0
2007-02-12 19:19:00,237.126,237.148,237.112,237.128,231700001.0
2007-02-12 19:20:00,237.138,237.16,237.105,237.117,150300001.0
2007-02-12 19:21:00,237.123,237.146,237.078,237.105,117300000.0
2007-02-12 19:22:00,237.095,237.134,237.059,237.105,112099999.0
2007-02-12 19:23:00,237.104,237.128,237.099,237.104,412300000.0
2007-02-12 19:24:00,237.086,237.125,237.039,237.105,88300000.0
2007-02-12 19:25:00,237.097,237.112,237.047,237.093,177300000.0
2007-02-12 19:26:00,237.077,237.105,237.028,237.089,495900001.0
2007-02-12 19:27:00,237.071,237.091,237.071,237.078,225800000.0
2007-02-12 19:28:00,237.087,237.091,237.065,237.083,260299998.0
2007-02-12 19:29:00,237.069,237.069,237.046,237.055,63800000.0
2007-02-12 19:30:00,237.05,237.066,237.041,237.065,268800001.0
2007-02-12 19:31:00,237.057,237.057,237.029,237.029,165000000.0
2007-02-12 19:32:00,237.018,237.045,237.009,237.027,398100001.0
2007-02-12 19:33:00,237.033,237.066,237.001,237.045,158400001.0
2007-02-12 19:34:00,237.043,237.068,237.002,237.064,213400000.0
2007-02-12 19:35:00,237.043,237.091,237.03,237.07,328400001.0
2007-02-12 19:36:00,237.048,237.092,237.022,237.068,229999999.0
2007-02-12 19:37:00,237.058,237.058,237.004,237.04,95100000.0
2007-02-12 19:38:00,237.062,237.062,237.047,237.05,166499999.0
2007-02-12 19:39:00,237.047,237.058,237.029,237.045,199100001.0
2007-02-12 19:40:00,237.062,237.062,236.986,237.017,269299999.0
2007-02-12 19:41:00,237.042,237.06,237.011,237.011,299500000.0
2007-02-12 19:42:00,237.016,237.054,237.015,237.033,172900001.0
2007-02-12 19:43:00,237.037,237.037,236.989,236.993,99100000.0
2007-02-12 19:44:00,236.991,237.012,236.961,237.002,177700001.0
2007-02-12 19:45:00,237.01,237.027,237.0,237.0,102300000.0
2007-02-12 19:46:00,237.02,237.02,236.967,236.995,132300000.0
2007-02-12 19:47:00,236.974,237.012,236.968,237.005,42200000.0
2007-02-12 19:48:00,236.975,237.023,236.975,236.992,270700000.0
2007-02-12 19:49:00,236.987,237.011,236.981,236.982,144300000.0
2007-02-12 19:50:00,236.986,237.007,236.957,236.997,140500000.0
2007-02-12 19:51:00,237.007,237.025,237.0,237.005,134000000.0
2007-02-12 19:52:00,237.01,237.01,236.965,237.001,149100001.0
2007-02-12 19:53:00,237.01,237.013,236.943,236.985,148200000.0
2007-02-12 19:54:00,236.973,237.012,236.956,236.988,169600000.0
2007-02-12 19:55:00,237.0,237.015,236.998,237.005,67600000.0
2007-02-12 19:56:00,237.007,237.022,236.996,237.022,122500000.0
2007-02-12 19:57:00,237.01,237.02,237.005,237.02,120800000.0
2007-02-12 19:58:00,237.003,237.019,236.992,237.007,313199999.0
2007-02-12 19:59:00,237.002,237.012,236.996,237.003,297000002.0
2007-02-12 20:00:00,237.01,237.047,237.003,237.045,77300000.0
2007-02-12 20:01:00,237.047,237.063,237.032,237.052,215200000.0
2007-02-12 20:02:00,237.059,237.093,237.059,237.075,163700000.0
2007-02-12 20:03:00,237.045,237.089,237.045,237.062,140900000.0
2007-02-12 20:04:00,237.072,237.087,237.065,237.068,122900000.0
2007-02-12 20:05:00,237.053,237.091,237.023,237.081,159499999.0
2007-02-12 20:06:00,237.038,237.11,237.038,237.109,238300002.0
2007-02-12 20:07:00,237.123,237.123,237.088,237.1,144900000.0
2007-02-12 20:08:00,237.099,237.099,237.063,237.063,148000000.0
2007-02-12 20:09:00,237.046,237.084,237.025,237.055,73600000.0
2007-02-12 20:10:00,237.068,237.072,237.025,237.072,165100000.0
2007-02-12 20:11:00,237.087,237.1,237.069,237.081,320800000.0
2007-02-12 20:12:00,237.072,237.096,237.05,237.05,440599999.0
2007-02-12 20:13:00,237.069,237.093,237.066,237.082,194900001.0
2007-02-12 20:14:00,237.045,237.087,237.045,237.059,199600000.0
2007-02-12 20:15:00,237.047,237.075,236.998,237.032,327400000.0
2007-02-12 20:16:00,237.03,237.071,237.025,237.04,176400002.0
2007-02-12 20:17:00,237.058,237.103,237.058,237.088,85300000.0
2007-02-12 20:18:00,237.06,237.086,237.051,237.073,153299999.0
2007-02-12 20:19:00,237.07,237.082,237.036,237.071,141300001.0
2007-02-12 20:20:00,237.063,237.091,237.039,237.077,329300000.0
2007-02-12 20:21:00,237.083,237.105,237.07,237.079,127200000.0
2007-02-12 20:22:00,237.077,237.104,237.069,237.084,240400000.0
2007-02-12 20:23:00,237.075,237.098,237.075,237.08,220100001.0
2007-02-12 20:24:00,237.077,237.091,237.026,237.057,204899997.0
2007-02-12 20:25:00,237.075,237.117,237.068,237.077,252700000.0
2007-02-12 20:26:00,237.116,237.116,237.073,237.087,265200000.0
2007-02-12 20:27:00,237.089,237.131,237.089,237.11,235700001.0
2007-02-12 20:28:00,237.12,237.12,237.083,237.088,406700001.0
2007-02-12 20:29:00,237.104,237.109,237.044,237.084,435499998.0
2007-02-12 20:30:00,237.083,237.09,237.062,237.072,575800000.0
2007-02-12 20:31:00,237.086,237.11,237.086,237.102,358100000.0
2007-02-12 20:32:00,237.103,237.108,237.084,237.095,502799999.0
2007-02-12 20:33:00,237.055,237.104,237.055,237.104,211299999.0
2007-02-12 20:34:00,237.082,237.102,237.079,237.08,159400002.0
2007-02-12 20:35:00,237.067,237.084,237.029,237.084,90700001.0
2007-02-12 20:36:00,237.083,237.084,237.061,237.083,98100000.0
2007-02-12 20:37:00,237.078,237.098,237.045,237.098,62399999.0
2007-02-12 20:38:00,237.093,237.093,237.025,237.083,233300001.0
2007-02-12 20:39:00,237.033,237.077,237.028,237.062,159700000.0
2007-02-12 20:40:00,237.072,237.096,237.046,237.083,383700001.0
2007-02-12 20:41:00,237.098,237.122,237.074,237.094,195700001.0
2007-02-12 20:42:00,237.087,237.127,237.074,237.102,233600002.0
2007-02-12 20:43:00,237.091,237.112,237.052,237.081,394599999.0
2007-02-12 20:44:00,237.086,237.086,237.039,237.084,325100001.0
2007-02-12 20:45:00,237.058,237.08,237.042,237.063,288700000.0
2007-02-12 20:46:00,237.076,237.097,237.067,237.071,282399998.0
2007-02-12 20:47:00,237.066,237.096,237.052,237.08,261800000.0
2007-02-12 20:48:00,237.054,237.111,237.043,237.081,249200001.0
2007-02-12 20:49:00,237.098,237.127,237.063,237.094,106300000.0
2007-02-12 20:50:00,237.046,237.117,237.039,237.077,362000000.0
2007-02-12 20:51:00,237.078,237.109,237.078,237.09,180900000.0
2007-02-12 20:52:00,237.095,237.112,237.063,237.112,115300001.0
2007-02-12 20:53:00,237.108,237.131,237.091,237.091,242900000.0
2007-02-12 20:54:00,237.079,237.089,237.036,237.088,173000001.0
2007-02-12 20:55:00,237.085,237.11,237.038,237.106,296500001.0
2007-02-12 20:56:00,237.104,237.113,237.045,237.07,237599999.0
2007-02-12 20:57:00,237.098,237.124,237.083,237.085,365600003.0
2007-02-12 20:58:00,237.027,237.091,237.027,237.07,344199999.0
2007-02-12 20:59:00,237.077,237.089,237.069,237.072,512700002.0
2007-02-12 21:00:00,237.067,237.11,237.045,237.061,446400001.0
2007-02-12 21:01:00,237.073,237.106,237.073,237.088,355500001.0
2007-02-12 21:02:00,237.083,237.088,237.057,237.057,209300000.0
2007-02-12 21:03:00,237.045,237.077,236.998,237.051,240200001.0
2007-02-12 21:04:00,237.066,237.07,237.021,237.064,84600000.0
2007-02-12 21:05:00,237.076,237.086,237.06,237.069,106100001.0
2007-02-12 21:06:00,237.078,237.102,237.078,237.09,268900003.0
2007-02-12 21:07:00,237.078,237.099,237.057,237.079,195399999.0
2007-02-12 21:08:00,237.082,237.082,237.059,237.065,145200000.0
2007-02-12 21:09:00,237.073,237.089,237.073,237.076,51400000.0
2007-02-12 21:10:00,237.083,237.104,237.049,237.049,72100000.0
2007-02-12 21:11:00,237.077,237.077,237.065,237.072,87300000.0
2007-02-12 21:12:00,237.064,237.073,237.017,237.073,94600000.0
2007-02-12 21:13:00,237.075,237.075,237.038,237.05,134700000.0
2007-02-12 21:14:00,237.06,237.083,237.059,237.068,304399999.0
2007-02-12 21:15:00,237.057,237.089,237.057,237.089,306700000.0
2007-02-12 21:16:00,237.076,237.077,237.061,237.062,54300000.0
2007-02-12 21:17:00,237.075,237.083,237.002,237.002,240100000.0
2007-02-12 21:18:00,237.065,237.076,237.018,237.053,128000000.0
2007-02-12 21:19:00,237.065,237.089,237.051,237.061,217399998.0
2007-02-12 21:20:00,237.077,237.08,237.008,237.033,302600002.0
2007-02-12 21:21:00,237.055,237.069,237.036,237.058,205199999.0
2007-02-12 21:22:00,237.07,237.079,237.047,237.062,188500000.0
2007-02-12 21:23:00,237.055,237.055,236.99,237.042,134499999.0
2007-02-12 21:24:00,237.01,237.052,237.004,237.032,152900000.0
2007-02-12 21:25:00,237.035,237.082,237.019,237.069,272399999.0
2007-02-12 21:26:00,237.042,237.071,236.993,237.023,107100000.0
2007-02-12 21:27:00,237.033,237.066,237.033,237.038,159799997.0
2007-02-12 21:28:00,237.006,237.035,236.984,237.016,243900003.0
2007-02-12 21:29:00,237.038,237.045,237.025,237.033,87900000.0
2007-02-12 21:30:00,237.04,237.052,237.038,237.046,97000000.0
2007-02-12 21:31:00,237.026,237.038,237.015,237.033,54300000.0
2007-02-12 21:32:00,237.027,237.039,236.976,237.009,111900001.0
2007-02-12 21:33:00,237.013,237.045,237.006,237.035,166099999.0
2007-02-12 21:34:00,237.03,237.047,237.017,237.017,162100000.0
2007-02-12 21:35:00,236.993,237.031,236.978,237.031,33900000.0
2007-02-12 21:36:00,237.042,237.042,237.006,237.029,61500000.0
2007-02-12 21:37:00,237.019,237.019,236.953,237.0,72300000.0
2007-02-12 21:38:00,236.992,237.04,236.992,237.018,26500000.0
2007-02-12 21:39:00,237.028,237.028,236.991,236.991,38100000.0
2007-02-12 21:40:00,237.018,237.037,237.018,237.029,85699999.0
2007-02-12 21:41:00,237.041,237.064,237.027,237.031,59000001.0
2007-02-12 21:42:00,237.034,237.045,237.017,237.034,135200000.0
2007-02-12 21:43:00,237.043,237.043,236.947,236.947,48900000.0
2007-02-12 21:44:00,237.012,237.05,237.012,237.017,245400000.0
2007-02-12 21:45:00,237.021,237.032,237.019,237.02,83800000.0
2007-02-12 21:46:00,237.05,237.079,237.018,237.079,87000000.0
2007-02-12 21:47:00,237.102,237.198,237.102,237.198,95500000.0
2007-02-12 21:48:00,237.219,237.259,237.219,237.248,110399999.0
2007-02-12 21:49:00,237.217,237.25,237.209,237.234,59000000.0
2007-02-12 21:50:00,237.241,237.282,237.227,237.282,37100000.0
2007-02-12 21:51:00,237.269,237.303,237.24,237.253,107500000.0
2007-02-12 21:52:00,237.311,237.357,237.302,237.357,87800000.0
2007-02-12 21:53:00,237.356,237.356,237.302,237.317,34400000.0
2007-02-12 21:54:00,237.348,237.358,237.314,237.358,96800000.0
2007-02-12 21:55:00,237.367,237.369,237.341,237.353,76600001.0
2007-02-12 21:56:00,237.353,237.353,237.321,237.321,31900000.0
2007-02-12 21:57:00,237.299,237.336,237.299,237.314,39900000.0
2007-02-12 21:58:00,237.313,237.313,237.27,237.284,98700000.0
2007-02-12 21:59:00,237.301,237.336,237.298,237.299,163800000.0
2007-02-12 22:00:00,237.292,237.339,237.292,237.325,150600001.0
2007-02-12 22:01:00,237.34,237.34,237.251,237.297,160399999.0
2007-02-12 22:02:00,237.293,237.313,237.283,237.294,185900000.0
2007-02-12 22:03:00,237.307,237.307,237.255,237.275,124999999.0
2007-02-12 22:04:00,237.259,237.293,237.259,237.28,142299999.0
2007-02-12 22:05:00,237.276,237.286,237.267,237.28,80400001.0
2007-02-12 22:06:00,237.245,237.252,237.216,237.244,41800000.0
2007-02-12 22:07:00,237.252,237.266,237.213,237.266,53000000.0
2007-02-12 22:08:00,237.267,237.278,237.255,237.255,79800001.0
2007-02-12 22:09:00,237.25,237.265,237.238,237.251,45400000.0
2007-02-12 22:10:00,237.276,237.284,237.217,237.217,26600000.0
2007-02-12 22:11:00,237.257,237.284,237.253,237.284,66099999.0
2007-02-12 22:12:00,237.286,237.286,237.241,237.277,83100000.0
2007-02-12 22:13:00,237.261,237.28,237.253,237.262,84099999.0
2007-02-12 22:14:00,237.271,237.279,237.263,237.263,43000000.0
2007-02-12 22:15:00,237.246,237.275,237.238,237.238,168200001.0
2007-02-12 22:16:00,237.247,237.262,237.23,237.23,197499999.0
2007-02-12 22:17:00,237.271,237.282,237.216,237.216,60800000.0
2007-02-12 22:18:00,237.272,237.284,237.235,237.262,116899999.0
2007-02-12 22:19:00,237.262,237.283,237.248,237.282,67400000.0
2007-02-12 22:20:00,237.276,237.276,237.23,237.24,36500000.0
2007-02-12 22:21:00,237.273,237.291,237.22,237.22,22700000.0
2007-02-12 22:22:00,237.223,237.269,237.223,237.262,70800000.0
2007-02-12 22:23:00,237.274,237.277,237.215,237.258,120300001.0
2007-02-12 22:24:00,237.284,237.31,237.275,237.289,47999999.0
2007-02-12 22:25:00,237.265,237.296,237.222,237.296,94300001.0
2007-02-12 22:26:00,237.315,237.315,237.277,237.299,63200000.0
2007-02-12 22:27:00,237.278,237.316,237.266,237.267,181899999.0
2007-02-12 22:28:00,237.253,237.294,237.229,237.282,41000000.0
2007-02-12 22:29:00,237.317,237.346,237.304,237.31,210200000.0
2007-02-12 22:30:00,237.206,237.33,237.204,237.33,48100000.0
2007-02-12 22:31:00,237.332,237.332,237.314,237.326,70200001.0
2007-02-12 22:32:00,237.328,237.344,237.303,237.314,91100002.0
2007-02-12 22:33:00,237.312,237.325,237.3,237.301,193500000.0
2007-02-12 22:34:00,237.289,237.304,237.276,237.281,268800002.0
2007-02-12 22:35:00,237.277,237.286,237.242,237.242,90900002.0
2007-02-12 22:36:00,237.277,237.304,237.247,237.296,77200000.0
2007-02-12 22:37:00,237.294,237.295,237.285,237.295,85600000.0
2007-02-12 22:38:00,237.284,237.284,237.247,237.284,50900000.0
2007-02-12 22:39:00,237.277,237.329,237.277,237.305,68299999.0
2007-02-12 22:40:00,237.327,237.333,237.301,237.318,84199999.0
2007-02-12 22:41:00,237.315,237.342,237.308,237.325,37100000.0
2007-02-12 22:42:00,237.328,237.384,237.31,237.373,40000000.0
2007-02-12 22:43:00,237.331,237.331,237.297,237.33,79099999.0
2007-02-12 22:44:00,237.29,237.342,237.29,237.34,115300000.0
2007-02-12 22:45:00,237.331,237.338,237.314,237.33,73800000.0
2007-02-12 22:46:00,237.342,237.363,237.323,237.363,82500001.0
2007-02-12 22:47:00,237.367,237.399,237.367,237.371,89900000.0
2007-02-12 22:48:00,237.367,237.381,237.34,237.366,124299999.0
2007-02-12 22:49:00,237.339,237.348,237.311,237.332,40600000.0
2007-02-12 22:50:00,237.335,237.356,237.321,237.353,51200000.0
2007-02-12 22:51:00,237.354,237.373,237.35,237.354,91900002.0
2007-02-12 22:52:00,237.337,237.371,237.337,237.371,69800000.0
2007-02-12 22:53:00,237.356,237.386,237.303,237.337,101599999.0
2007-02-12 22:54:00,237.365,237.369,237.309,237.323,68100000.0
2007-02-12 22:55:00,237.347,237.375,237.347,237.369,77700001.0
2007-02-12 22:56:00,237.36,237.374,237.342,237.355,60300000.0
2007-02-12 22:57:00,237.349,237.399,237.348,237.39,50700000.0
2007-02-12 22:58:00,237.396,237.405,237.375,237.375,31500000.0
2007-02-12 22:59:00,237.369,237.428,237.369,237.407,92400000.0
2007-02-12 23:00:00,237.416,237.445,237.415,237.423,66000000.0
2007-02-12 23:01:00,237.418,237.443,237.411,237.443,59599999.0
2007-02-12 23:02:00,237.469,237.482,237.468,237.476,60499999.0
2007-02-12 23:03:00,237.455,237.481,237.407,237.407,64400001.0
2007-02-12 23:04:00,237.425,237.485,237.425,237.485,62300000.0
2007-02-12 23:05:00,237.419,237.458,237.411,237.451,52599999.0
2007-02-12 23:06:00,237.466,237.466,237.396,237.455,35900000.0
2007-02-12 23:07:00,237.434,237.436,237.395,237.419,20000000.0
2007-02-12 23:08:00,237.398,237.453,237.388,237.453,38600000.0
2007-02-12 23:09:00,237.438,237.438,237.397,237.426,50899999.0
2007-02-12 23:10:00,237.44,237.482,237.428,237.473,54700000.0
2007-02-12 23:11:00,237.442,237.479,237.426,237.452,58100000.0
2007-02-12 23:12:00,237.463,237.469,237.453,237.463,30400000.0
2007-02-12 23:13:00,237.464,237.482,237.451,237.482,33100000.0
2007-02-12 23:14:00,237.489,237.489,237.41,237.455,61800000.0
2007-02-12 23:15:00,237.475,237.48,237.412,237.412,59800000.0
2007-02-12 23:16:00,237.414,237.458,237.414,237.452,43600000.0
2007-02-12 23:17:00,237.459,237.463,237.404,237.404,48100000.0
2007-02-12 23:18:00,237.465,237.465,237.44,237.447,19600000.0
2007-02-12 23:19:00,237.457,237.476,237.457,237.464,26700000.0
2007-02-12 23:20:00,237.498,237.498,237.454,237.472,77200000.0
2007-02-12 23:21:00,237.497,237.503,237.477,237.48,87099999.0
2007-02-12 23:22:00,237.493,237.493,237.458,237.476,67400001.0
2007-02-12 23:23:00,237.467,237.499,237.467,237.467,63600000.0
2007-02-12 23:24:00,237.467,237.479,237.458,237.458,45500000.0
2007-02-12 23:25:00,237.441,237.467,237.432,237.457,58099999.0
2007-02-12 23:26:00,237.456,237.473,237.409,237.423,26300000.0
2007-02-12 23:27:00,237.439,237.485,237.439,237.485,34800000.0
2007-02-12 23:28:00,237.424,237.433,237.404,237.429,69900000.0
2007-02-12 23:29:00,237.456,237.474,237.446,237.446,63800000.0
2007-02-12 23:30:00,237.467,237.467,237.439,237.454,28800000.0
2007-02-12 23:31:00,237.446,237.473,237.437,237.45,31900000.0
2007-02-12 23:32:00,237.46,237.46,237.435,237.448,54700001.0
2007-02-12 23:33:00,237.471,237.478,237.465,237.465,41600000.0
2007-02-12 23:34:00,237.477,237.477,237.411,237.44,58199999.0
2007-02-12 23:35:00,237.455,237.467,237.439,237.439,44600000.0
2007-02-12 23:36:00,237.433,237.473,237.416,237.47,89100001.0
2007-02-12 23:37:00,237.472,237.475,237.44,237.448,30600000.0
2007-02-12 23:38:00,237.444,237.451,237.427,237.446,26900000.0
2007-02-12 23:39:00,237.482,237.483,237.409,237.415,31200000.0
2007-02-12 23:40:00,237.474,237.474,237.439,237.439,68499999.0
2007-02-12 23:41:00,237.473,237.476,237.459,237.466,58800000.0
2007-02-12 23:42:00,237.388,237.448,237.388,237.433,51200000.0
2007-02-12 23:43:00,237.404,237.42,237.387,237.42,55200000.0
2007-02-12 23:44:00,237.421,237.422,237.397,237.408,20500000.0
2007-02-12 23:45:00,237.433,237.436,237.41,237.42,35500000.0
2007-02-12 23:46:00,237.429,237.45,237.392,237.392,37400000.0
2007-02-12 23:47:00,237.389,237.42,237.386,237.386,25900000.0
2007-02-12 23:48:00,237.426,237.426,237.389,237.411,43900000.0
2007-02-12 23:49:00,237.41,237.425,237.405,237.425,43500000.0
2007-02-12 23:50:00,237.417,237.426,237.403,237.426,27900000.0
2007-02-12 23:51:00,237.414,237.442,237.414,237.442,25100000.0
2007-02-12 23:52:00,237.42,237.449,237.42,237.422,39800000.0
2007-02-12 23:53:00,237.429,237.437,237.415,237.429,78500000.0
2007-02-12 23:54:00,237.436,237.45,237.419,237.419,46099999.0
2007-02-12 23:55:00,237.43,237.444,237.371,237.378,55799999.0
2007-02-12 23:56:00,237.457,237.459,237.437,237.451,30000000.0
2007-02-12 23:57:00,237.456,237.478,237.437,237.437,59500001.0
2007-02-12 23:58:00,237.446,237.455,237.42,237.45,69000001.0
2007-02-12 23:59:00,237.47,237.47,237.409,237.409,23500000.0
2007-02-13 00:00:00,237.39,237.41,237.361,237.41,61800001.0
2007-02-13 00:01:00,237.381,237.398,237.358,237.398,31900000.0
2007-02-13 00:02:00,237.426,237.455,237.397,237.455,44900000.0
2007-02-13 00:03:00,237.412,237.42,237.388,237.414,30800000.0
2007-02-13 00:04:00,237.397,237.408,237.363,237.407,31900000.0
2007-02-13 00:05:00,237.399,237.399,237.369,237.376,50600000.0
2007-02-13 00:06:00,237.361,237.376,237.342,237.365,83700000.0
2007-02-13 00:07:00,237.365,237.365,237.348,237.348,30900000.0
2007-02-13 00:08:00,237.362,237.396,237.348,237.396,53200000.0
2007-02-13 00:09:00,237.382,237.382,237.309,237.313,67100000.0
2007-02-13 00:10:00,237.301,237.336,237.301,237.327,44900000.0
2007-02-13 00:11:00,237.334,237.347,237.279,237.283,56099998.0
2007-02-13 00:12:00,237.342,237.353,237.302,237.353,57800000.0
2007-02-13 00:13:00,237.351,237.368,237.33,237.33,66400002.0
2007-02-13 00:14:00,237.33,237.359,237.326,237.326,84300000.0
2007-02-13 00:15:00,237.34,237.404,237.34,237.385,51800001.0
2007-02-13 00:16:00,237.39,237.424,237.39,237.397,54200000.0
2007-02-13 00:17:00,237.366,237.4,237.366,237.391,67900000.0
2007-02-13 00:18:00,237.4,237.448,237.4,237.43,44600000.0
2007-02-13 00:19:00,237.436,237.443,237.389,237.404,37800000.0
2007-02-13 00:20:00,237.375,237.395,237.319,237.319,99100000.0
2007-02-13 00:21:00,237.377,237.377,237.331,237.333,60399999.0
2007-02-13 00:22:00,237.302,237.355,237.302,237.342,56500001.0
2007-02-13 00:23:00,237.342,237.342,237.271,237.271,63999999.0
2007-02-13 00:24:00,237.265,237.284,237.257,237.28,60600000.0
2007-02-13 00:25:00,237.299,237.299,237.249,237.268,29900000.0
2007-02-13 00:26:00,237.296,237.32,237.265,237.265,40200000.0
2007-02-13 00:27:00,237.276,237.293,237.274,237.28,109600000.0
2007-02-13 00:28:00,237.274,237.294,237.262,237.294,34800000.0
2007-02-13 00:29:00,237.289,237.29,237.27,237.29,73700001.0
2007-02-13 00:30:00,237.268,237.292,237.246,237.264,44200000.0
2007-02-13 00:31:00,237.253,237.274,237.235,237.255,25900000.0
2007-02-13 00:32:00,237.254,237.302,237.242,237.302,30600000.0
2007-02-13 00:33:00,237.272,237.286,237.265,237.275,46600000.0
2007-02-13 00:34:00,237.306,237.311,237.238,237.238,22900000.0
2007-02-13 00:35:00,237.218,237.236,237.218,237.236,58100000.0
2007-02-13 00:36:00,237.291,237.306,237.282,237.282,18000000.0
2007-02-13 00:37:00,237.29,237.29,237.253,237.253,36000000.0
2007-02-13 00:38:00,237.275,237.277,237.258,237.259,53300000.0
2007-02-13 00:39:00,237.247,237.248,237.205,237.22,58499999.0
2007-02-13 00:40:00,237.246,237.255,237.211,237.211,24900000.0
2007-02-13 00:41:00,237.216,237.23,237.176,237.21,62100000.0
2007-02-13 00:42:00,237.205,237.219,237.182,237.187,47099999.0
2007-02-13 00:43:00,237.2,237.2,237.165,237.165,21400000.0
2007-02-13 00:44:00,237.153,237.153,237.1,237.113,26200000.0
2007-02-13 00:45:00,237.123,237.128,237.097,237.097,40000000.0
2007-02-13 00:46:00,237.076,237.107,237.076,237.103,53600000.0
2007-02-13 00:47:00,237.116,237.138,237.115,237.13,53699999.0
2007-02-13 00:48:00,237.107,237.159,237.107,237.142,56700000.0
2007-02-13 00:49:00,237.141,237.166,237.133,237.133,73900000.0
2007-02-13 00:50:00,237.139,237.143,237.097,237.143,41400000.0
2007-02-13 00:51:00,237.123,237.143,237.115,237.128,56200000.0
2007-02-13 00:52:00,237.129,237.142,237.086,237.113,55199999.0
2007-02-13 00:53:00,237.113,237.146,237.101,237.135,28900000.0
2007-02-13 00:54:00,237.126,237.163,237.12,237.141,35400000.0
2007-02-13 00:55:00,237.127,237.129,237.115,237.128,37700000.0
2007-02-13 00:56:00,237.135,237.139,237.108,237.108,21700000.0
2007-02-13 00:57:00,237.076,237.117,237.076,237.105,92600001.0
2007-02-13 00:58:00,237.116,237.126,237.087,237.095,45100000.0
2007-02-13 00:59:00,237.086,237.117,237.054,237.117,37900000.0
2007-02-13 01:00:00,237.136,237.136,237.105,237.111,42199999.0
2007-02-13 01:01:00,237.114,237.115,237.105,237.107,24000000.0
2007-02-13 01:02:00,237.118,237.133,237.116,237.127,40300000.0
2007-02-13 01:03:00,237.104,237.147,237.104,237.12,66300000.0
2007-02-13 01:04:00,237.122,237.128,237.088,237.088,81300000.0
2007-02-13 01:05:00,237.111,237.122,237.08,237.091,96400000.0
2007-02-13 01:06:00,237.064,237.064,237.018,237.018,19600000.0
2007-02-13 01:07:00,237.045,237.06,237.025,237.027,42100000.0
2007-02-13 01:08:00,237.027,237.048,237.026,237.026,32100000.0
2007-02-13 01:09:00,237.03,237.036,236.988,237.015,65800000.0
2007-02-13 01:10:00,237.025,237.05,237.022,237.024,35500000.0
2007-02-13 01:11:00,237.041,237.054,237.026,237.036,80500001.0
2007-02-13 01:12:00,237.023,237.045,237.002,237.029,83700000.0
2007-02-13 01:13:00,237.029,237.06,237.014,237.06,24900000.0
2007-02-13 01:14:00,237.055,237.07,237.051,237.051,50100000.0
2007-02-13 01:15:00,237.068,237.073,237.068,237.073,34199999.0
2007-02-13 01:16:00,237.052,237.073,237.048,237.07,49500000.0
2007-02-13 01:17:00,237.046,237.081,237.022,237.071,34800000.0
2007-02-13 01:18:00,237.073,237.081,237.051,237.064,45500000.0
2007-02-13 01:19:00,237.059,237.059,237.006,237.017,28600000.0
2007-02-13 01:20:00,237.058,237.073,237.009,237.073,71000000.0
2007-02-13 01:21:00,237.078,237.078,237.021,237.055,44400000.0
2007-02-13 01:22:00,237.056,237.062,237.04,237.045,36500001.0
2007-02-13 01:23:00,237.03,237.071,237.03,237.057,35800000.0
2007-02-13 01:24:00,237.042,237.082,237.036,237.07,77900000.0
2007-02-13 01:25:00,237.059,237.088,237.059,237.066,60499999.0
2007-02-13 01:26:00,237.112,237.14,237.084,237.113,51700000.0
2007-02-13 01:27:00,237.126,237.154,237.126,237.153,32800000.0
2007-02-13 01:28:00,237.14,237.14,237.108,237.112,17600000.0
2007-02-13 01:29:00,237.105,237.133,237.095,237.105,61900000.0
2007-02-13 01:30:00,237.098,237.104,237.068,237.075,66000001.0
2007-02-13 01:31:00,237.091,237.101,237.065,237.083,50300000.0
2007-02-13 01:32:00,237.093,237.097,237.079,237.096,19800000.0
2007-02-13 01:33:00,237.085,237.099,237.034,237.099,28700000.0
2007-02-13 01:34:00,237.104,237.104,237.048,237.048,48800000.0
2007-02-13 01:35:00,237.105,237.113,237.099,237.104,53499999.0
2007-02-13 01:36:00,237.102,237.158,237.101,237.129,28400000.0
2007-02-13 01:37:00,237.164,237.164,237.135,237.139,44500000.0
2007-02-13 01:38:00,237.115,237.142,237.098,237.129,54600000.0
2007-02-13 01:39:00,237.079,237.144,237.071,237.12,54899999.0
2007-02-13 01:40:00,237.13,237.153,237.121,237.135,45400000.0
2007-02-13 01:41:00,237.154,237.164,237.088,237.088,41500000.0
2007-02-13 01:42:00,237.142,237.142,237.127,237.129,36000000.0
2007-02-13 01:43:00,237.124,237.152,237.121,237.133,32300000.0
2007-02-13 01:44:00,237.152,237.167,237.129,237.13,41299999.0
2007-02-13 01:45:00,237.115,237.115,237.089,237.103,87300000.0
2007-02-13 01:46:00,237.095,237.1,237.072,237.085,82700000.0
2007-02-13 01:47:00,237.065,237.101,237.046,237.1,38799999.0
2007-02-13 01:48:00,237.098,237.116,237.071,237.116,60900001.0
2007-02-13 01:49:00,237.099,237.099,237.034,237.037,76900000.0
2007-02-13 01:50:00,237.06,237.102,237.045,237.102,61500000.0
2007-02-13 01:51:00,237.087,237.092,237.066,237.085,31400000.0
2007-02-13 01:52:00,237.072,237.086,237.053,237.072,58299999.0
2007-02-13 01:53:00,237.016,237.047,237.016,237.032,48700001.0
2007-02-13 01:54:00,237.063,237.084,237.025,237.084,62500000.0
2007-02-13 01:55:00,237.069,237.07,237.031,237.07,47699999.0
2007-02-13 01:56:00,237.085,237.098,237.078,237.078,44000000.0
2007-02-13 01:57:00,237.074,237.084,237.066,237.068,42500000.0
2007-02-13 01:58:00,237.071,237.096,237.057,237.087,29500000.0
2007-02-13 01:59:00,237.084,237.098,237.074,237.085,33200000.0
2007-02-13 02:00:00,237.081,237.116,237.081,237.104,18700000.0
2007-02-13 02:01:00,237.088,237.088,237.047,237.047,55500001.0
2007-02-13 02:02:00,237.037,237.05,237.011,237.038,64099999.0
2007-02-13 02:03:00,237.037,237.045,237.015,237.015,61300000.0
2007-02-13 02:04:00,237.009,237.015,236.987,237.003,38700001.0
2007-02-13 02:05:00,236.999,236.999,236.968,236.997,21100000.0
2007-02-13 02:06:00,236.991,237.002,236.939,236.94,32500000.0
2007-02-13 02:07:00,236.976,236.993,236.947,236.973,66200000.0
2007-02-13 02:08:00,236.964,236.992,236.943,236.953,66899999.0
2007-02-13 02:09:00,236.927,236.927,236.87,236.87,25500000.0
2007-02-13 02:10:00,236.89,236.908,236.876,236.908,78200000.0
2007-02-13 02:11:00,236.911,236.911,236.886,236.893,67000000.0
2007-02-13 02:12:00,236.868,236.966,236.865,236.966,45000000.0
2007-02-13 02:13:00,236.943,236.976,236.926,236.969,37000000.0
2007-02-13 02:14:00,236.959,236.979,236.929,236.929,34500001.0
2007-02-13 02:15:00,236.972,236.98,236.937,236.948,37900000.0
2007-02-13 02:16:00,236.955,236.959,236.893,236.922,43699999.0
2007-02-13 02:17:00,236.927,236.972,236.92,236.961,35700000.0
2007-02-13 02:18:00,236.91,236.968,236.91,236.968,43200000.0
2007-02-13 02:19:00,236.941,236.941,236.897,236.921,39500000.0
2007-02-13 02:20:00,236.946,236.989,236.931,236.989,35800000.0
2007-02-13 02:21:00,237.011,237.011,236.968,236.969,33400000.0
2007-02-13 02:22:00,236.982,236.986,236.963,236.963,64599999.0
2007-02-13 02:23:00,236.986,237.024,236.965,237.016,50399999.0
2007-02-13 02:24:00,237.001,237.036,236.994,237.01,25600000.0
2007-02-13 02:25:00,237.026,237.026,237.003,237.01,46000000.0
2007-02-13 02:26:00,236.984,236.986,236.951,236.97,86000002.0
2007-02-13 02:27:00,236.989,237.003,236.978,236.997,51000000.0
2007-02-13 02:28:00,237.006,237.027,237.006,237.025,101300000.0
2007-02-13 02:29:00,237.044,237.049,237.028,237.029,34400000.0
2007-02-13 02:30:00,236.99,237.027,236.979,237.007,40300000.0
2007-02-13 02:31:00,237.018,237.022,236.993,236.994,55000000.0
2007-02-13 02:32:00,236.98,237.027,236.972,237.008,42400000.0
2007-02-13 02:33:00,237.01,237.03,236.973,237.006,61300000.0
2007-02-13 02:34:00,237.037,237.055,237.037,237.055,40200000.0
2007-02-13 02:35:00,237.051,237.053,237.034,237.045,92400000.0
2007-02-13 02:36:00,237.022,237.044,237.001,237.032,54700000.0
2007-02-13 02:37:00,237.039,237.039,236.994,237.028,104599999.0
2007-02-13 02:38:00,237.042,237.059,237.005,237.045,68000001.0
2007-02-13 02:39:00,237.052,237.052,237.037,237.042,107700001.0
2007-02-13 02:40:00,237.041,237.056,237.025,237.043,55500000.0
2007-02-13 02:41:00,237.066,237.066,237.018,237.042,47200000.0
2007-02-13 02:42:00,237.039,237.057,237.027,237.027,47800000.0
2007-02-13 02:43:00,237.039,237.042,237.016,237.032,40300000.0
2007-02-13 02:44:00,237.003,237.038,236.992,237.038,48199999.0
2007-02-13 02:45:00,237.007,237.007,236.975,236.997,42600000.0
2007-02-13 02:46:00,236.983,237.012,236.983,236.997,35200000.0
2007-02-13 02:47:00,237.011,237.022,236.954,236.995,29900000.0
2007-02-13 02:48:00,237.001,237.024,236.993,236.993,57000000.0
2007-02-13 02:49:00,236.978,236.978,236.937,236.959,81000001.0
2007-02-13 02:50:00,236.976,236.992,236.956,236.956,113900001.0
2007-02-13 02:51:00,236.972,236.972,236.951,236.969,44700000.0
2007-02-13 02:52:00,236.975,236.993,236.949,236.983,39800000.0
2007-02-13 02:53:00,236.982,237.011,236.982,236.991,54999999.0
2007-02-13 02:54:00,236.976,237.031,236.975,237.031,57100000.0
2007-02-13 02:55:00,237.033,237.033,237.004,237.017,40100000.0
2007-02-13 02:56:00,237.01,237.03,237.004,237.03,65700000.0
2007-02-13 02:57:00,237.047,237.049,237.002,237.009,79300001.0
2007-02-13 02:58:00,237.013,237.03,236.997,237.03,35400000.0
2007-02-13 02:59:00,237.009,237.009,236.969,236.985,74400000.0
2007-02-13 03:00:00,236.973,237.035,236.973,237.015,40300000.0
2007-02-13 03:01:00,237.039,237.039,237.002,237.03,56699999.0
2007-02-13 03:02:00,237.035,237.043,237.003,237.005,24600000.0
2007-02-13 03:03:00,237.035,237.035,237.013,237.019,26100000.0
2007-02-13 03:04:00,236.991,237.05,236.983,237.05,59300000.0
2007-02-13 03:05:00,237.017,237.028,237.003,237.016,86099999.0
2007-02-13 03:06:00,236.979,237.061,236.954,237.061,78000000.0
2007-02-13 03:07:00,237.042,237.042,236.993,236.993,29800000.0
2007-02-13 03:08:00,237.007,237.007,236.94,236.94,81200000.0
2007-02-13 03:09:00,236.924,236.924,236.885,236.892,72800001.0
2007-02-13 03:10:00,236.868,236.896,236.86,236.881,31000000.0
2007-02-13 03:11:00,236.897,236.945,236.897,236.936,55400000.0
2007-02-13 03:12:00,236.956,236.956,236.923,236.942,68199999.0
2007-02-13 03:13:00,236.947,236.952,236.905,236.905,26500000.0
2007-02-13 03:14:00,236.925,236.925,236.909,236.914,31100000.0
2007-02-13 03:15:00,236.908,236.955,236.865,236.955,37800000.0
2007-02-13 03:16:00,236.921,236.972,236.891,236.972,33500000.0
2007-02-13 03:17:00,236.979,236.997,236.953,236.997,58500000.0
2007-02-13 03:18:00,237.017,237.017,236.974,236.974,18300000.0
2007-02-13 03:19:00,236.972,236.972,236.919,236.927,33900000.0
2007-02-13 03:20:00,236.985,237.007,236.977,236.994,44900001.0
2007-02-13 03:21:00,236.983,237.011,236.976,236.997,88000000.0
2007-02-13 03:22:00,236.997,237.015,236.974,236.984,47900000.0
2007-02-13 03:23:00,237.006,237.032,236.987,237.02,35300000.0
2007-02-13 03:24:00,237.055,237.064,237.016,237.043,62700000.0
2007-02-13 03:25:00,237.031,237.041,237.024,237.038,88100001.0
2007-02-13 03:26:00,237.026,237.06,237.026,237.054,20800000.0
2007-02-13 03:27:00,237.053,237.056,237.021,237.056,45500000.0
2007-02-13 03:28:00,237.075,237.075,237.008,237.008,37900000.0
2007-02-13 03:29:00,237.022,237.03,236.957,236.957,56400001.0
2007-02-13 03:30:00,236.928,236.928,236.909,236.909,40400000.0
2007-02-13 03:31:00,236.903,236.903,236.852,236.852,46100000.0
2007-02-13 03:32:00,236.887,236.895,236.861,236.861,77700001.0
2007-02-13 03:33:00,236.838,236.868,236.825,236.868,64600001.0
2007-02-13 03:34:00,236.86,236.868,236.84,236.842,101300001.0
2007-02-13 03:35:00,236.82,236.86,236.818,236.839,60700001.0
2007-02-13 03:36:00,236.844,236.865,236.835,236.859,60599999.0
2007-02-13 03:37:00,236.857,236.857,236.8,236.8,59399999.0
2007-02-13 03:38:00,236.786,236.786,236.745,236.753,80800001.0
2007-02-13 03:39:00,236.711,236.711,236.684,236.699,15800000.0
2007-02-13 03:40:00,236.718,236.752,236.718,236.738,41400000.0
2007-02-13 03:41:00,236.742,236.742,236.699,236.727,53900000.0
2007-02-13 03:42:00,236.73,236.744,236.717,236.738,84800001.0
2007-02-13 03:43:00,236.732,236.763,236.714,236.76,29400000.0
2007-02-13 03:44:00,236.769,236.769,236.719,236.719,29800000.0
2007-02-13 03:45:00,236.716,236.737,236.712,236.732,70400000.0
2007-02-13 03:46:00,236.699,236.715,236.68,236.68,31000000.0
2007-02-13 03:47:00,236.694,236.704,236.681,236.698,104100000.0
2007-02-13 03:48:00,236.648,236.667,236.643,236.648,24900000.0
2007-02-13 03:49:00,236.639,236.654,236.618,236.638,55100000.0
2007-02-13 03:50:00,236.678,236.7,236.665,236.7,57200000.0
2007-02-13 03:51:00,236.711,236.745,236.699,236.702,45000000.0
2007-02-13 03:52:00,236.752,236.79,236.747,236.79,34000000.0
2007-02-13 03:53:00,236.763,236.784,236.745,236.746,31200000.0
2007-02-13 03:54:00,236.736,236.744,236.729,236.735,39700000.0
2007-02-13 03:55:00,236.722,236.729,236.708,236.728,32800000.0
2007-02-13 03:56:00,236.723,236.751,236.722,236.732,62800000.0
2007-02-13 03:57:00,236.716,236.739,236.704,236.707,57400000.0
2007-02-13 03:58:00,236.684,236.684,236.614,236.614,61100000.0
2007-02-13 03:59:00,236.57,236.577,236.547,236.548,43100000.0
2007-02-13 04:00:00,236.542,236.563,236.538,236.551,19800000.0
2007-02-13 04:01:00,236.604,236.627,236.596,236.626,41999999.0
2007-02-13 04:02:00,236.629,236.643,236.613,236.614,49000000.0
2007-02-13 04:03:00,236.609,236.617,236.598,236.613,29200000.0
2007-02-13 04:04:00,236.599,236.599,236.541,236.546,25000000.0
2007-02-13 04:05:00,236.564,236.573,236.551,236.552,118400001.0
2007-02-13 04:06:00,236.517,236.519,236.495,236.519,53500000.0
2007-02-13 04:07:00,236.53,236.571,236.53,236.555,64600000.0
2007-02-13 04:08:00,236.572,236.572,236.523,236.548,39700000.0
2007-02-13 04:09:00,236.561,236.592,236.561,236.572,68600000.0
2007-02-13 04:10:00,236.592,236.61,236.564,236.604,51000000.0
2007-02-13 04:11:00,236.622,236.622,236.592,236.592,76200000.0
2007-02-13 04:12:00,236.575,236.6,236.545,236.556,49100000.0
2007-02-13 04:13:00,236.544,236.547,236.506,236.519,31900000.0
2007-02-13 04:14:00,236.507,236.548,236.507,236.548,62699999.0
2007-02-13 04:15:00,236.555,236.555,236.486,236.505,66400000.0
2007-02-13 04:16:00,236.511,236.526,236.494,236.494,53100001.0
2007-02-13 04:17:00,236.458,236.472,236.432,236.449,22100000.0
2007-02-13 04:18:00,236.468,236.502,236.468,236.49,47900000.0
2007-02-13 04:19:00,236.49,236.51,236.49,236.51,43299999.0
2007-02-13 04:20:00,236.499,236.508,236.455,236.455,55100000.0
2007-02-13 04:21:00,236.456,236.479,236.456,236.479,34300000.0
2007-02-13 04:22:00,236.476,236.518,236.474,236.51,47200000.0
2007-02-13 04:23:00,236.538,236.57,236.5,236.57,58700000.0
2007-02-13 04:24:00,236.569,236.618,236.569,236.608,69400001.0
2007-02-13 04:25:00,236.571,236.651,236.56,236.644,40100000.0
2007-02-13 04:26:00,236.64,236.647,236.599,236.6,55700000.0
2007-02-13 04:27:00,236.577,236.613,236.571,236.611,39700000.0
2007-02-13 04:28:00,236.603,236.61,236.583,236.587,37900001.0
2007-02-13 04:29:00,236.581,236.604,236.569,236.593,46299999.0
2007-02-13 04:30:00,236.601,236.61,236.591,236.599,46100000.0
2007-02-13 04:31:00,236.596,236.598,236.58,236.584,33600001.0
2007-02-13 04:32:00,236.585,236.607,236.572,236.597,43200000.0
2007-02-13 04:33:00,236.604,236.604,236.578,236.586,82300000.0
2007-02-13 04:34:00,236.578,236.583,236.551,236.551,57800000.0
2007-02-13 04:35:00,236.534,236.569,236.504,236.569,26300000.0
2007-02-13 04:36:00,236.565,236.61,236.565,236.61,37600000.0
2007-02-13 04:37:00,236.6,236.618,236.589,236.618,70399999.0
2007-02-13 04:38:00,236.637,236.646,236.63,236.637,32600000.0
2007-02-13 04:39:00,236.645,236.667,236.645,236.656,61599999.0
2007-02-13 04:40:00,236.654,236.654,236.63,236.643,79999999.0
2007-02-13 04:41:00,236.661,236.662,236.646,236.658,65099999.0
2007-02-13 04:42:00,236.645,236.668,236.626,236.633,58500000.0
2007-02-13 04:43:00,236.64,236.645,236.618,236.62,63500001.0
2007-02-13 04:44:00,236.66,236.66,236.624,236.624,63900000.0
2007-02-13 04:45:00,236.601,236.652,236.601,236.642,59000001.0
2007-02-13 04:46:00,236.626,236.63,236.616,236.616,67200000.0
2007-02-13 04:47:00,236.62,236.62,236.596,236.6,34400000.0
2007-02-13 04:48:00,236.605,236.608,236.562,236.562,53800000.0
2007-02-13 04:49:00,236.611,236.622,236.552,236.552,65799999.0
2007-02-13 04:50:00,236.611,236.616,236.602,236.61,53400000.0
2007-02-13 04:51:00,236.611,236.611,236.559,236.603,46200000.0
2007-02-13 04:52:00,236.585,236.608,236.535,236.608,78499999.0
2007-02-13 04:53:00,236.613,236.613,236.587,236.598,50100000.0
2007-02-13 04:54:00,236.612,236.612,236.521,236.528,82600001.0
2007-02-13 04:55:00,236.6,236.625,236.6,236.601,35300000.0
2007-02-13 04:56:00,236.615,236.618,236.598,236.598,49700000.0
2007-02-13 04:57:00,236.605,236.617,236.58,236.58,99999999.0
2007-02-13 04:58:00,236.601,236.652,236.601,236.652,52700000.0
2007-02-13 04:59:00,236.687,236.687,236.65,236.673,41600000.0
2007-02-13 05:00:00,236.678,236.702,236.671,236.692,56400000.0
2007-02-13 05:01:00,236.68,236.721,236.651,236.708,56599999.0
2007-02-13 05:02:00,236.695,236.71,236.69,236.692,35500000.0
2007-02-13 05:03:00,236.676,236.711,236.654,236.711,50600000.0
2007-02-13 05:04:00,236.711,236.711,236.643,236.643,18900000.0
2007-02-13 05:05:00,236.638,236.706,236.638,236.706,70700000.0
2007-02-13 05:06:00,236.694,236.701,236.687,236.687,66400001.0
2007-02-13 05:07:00,236.674,236.674,236.647,236.647,43799999.0
2007-02-13 05:08:00,236.634,236.634,236.585,236.61,64500001.0
2007-02-13 05:09:00,236.603,236.653,236.596,236.653,48700001.0
2007-02-13 05:10:00,236.671,236.671,236.642,236.651,55700000.0
2007-02-13 05:11:00,236.67,236.734,236.649,236.734,40400000.0
2007-02-13 05:12:00,236.716,236.716,236.685,236.701,37700000.0
2007-02-13 05:13:00,236.717,236.717,236.663,236.696,71300000.0
2007-02-13 05:14:00,236.713,236.718,236.697,236.704,84199999.0
2007-02-13 05:15:00,236.687,236.706,236.666,236.697,60900000.0
2007-02-13 05:16:00,236.695,236.708,236.695,236.698,53300000.0
2007-02-13 05:17:00,236.675,236.701,236.67,236.686,25900000.0
2007-02-13 05:18:00,236.685,236.69,236.659,236.683,70700000.0
2007-02-13 05:19:00,236.698,236.708,236.682,236.682,44800000.0
2007-02-13 05:20:00,236.686,236.691,236.655,236.691,59899999.0
2007-02-13 05:21:00,236.703,236.723,236.693,236.693,25300000.0
2007-02-13 05:22:00,236.698,236.704,236.687,236.687,62200001.0
2007-02-13 05:23:00,236.692,236.692,236.673,236.679,54100000.0
2007-02-13 05:24:00,236.671,236.685,236.616,236.682,79400000.0
2007-02-13 05:25:00,236.687,236.69,236.673,236.686,84799999.0
2007-02-13 05:26:00,236.667,236.667,236.617,236.624,52100000.0
2007-02-13 05:27:00,236.682,236.684,236.656,236.662,39200000.0
2007-02-13 05:28:00,236.669,236.669,236.623,236.662,82300001.0
2007-02-13 05:29:00,236.656,236.662,236.65,236.65,49100000.0
2007-02-13 05:30:00,236.594,236.631,236.586,236.611,68999999.0
2007-02-13 05:31:00,236.652,236.652,236.604,236.604,14000000.0
2007-02-13 05:32:00,236.61,236.614,236.585,236.596,73199999.0
2007-02-13 05:33:00,236.595,236.595,236.573,236.594,34400000.0
2007-02-13 05:34:00,236.605,236.639,236.605,236.623,54400000.0
2007-02-13 05:35:00,236.629,236.632,236.613,236.622,82000000.0
2007-02-13 05:36:00,236.622,236.632,236.57,236.588,48599999.0
2007-02-13 05:37:00,236.586,236.586,236.554,236.555,42300000.0
2007-02-13 05:38:00,236.555,236.58,236.555,236.562,45800000.0
2007-02-13 05:39:00,236.54,236.584,236.536,236.58,64800001.0
2007-02-13 05:40:00,236.569,236.571,236.511,236.571,39000000.0
2007-02-13 05:41:00,236.576,236.59,236.561,236.59,35800000.0
2007-02-13 05:42:00,236.558,236.558,236.531,236.548,26700000.0
2007-02-13 05:43:00,236.549,236.549,236.502,236.536,65600000.0
2007-02-13 05:44:00,236.572,236.572,236.514,236.547,61100000.0
2007-02-13 05:45:00,236.567,236.573,236.558,236.573,70500001.0
2007-02-13 05:46:00,236.57,236.586,236.538,236.538,52400001.0
2007-02-13 05:47:00,236.533,236.609,236.533,236.609,39000000.0
2007-02-13 05:48:00,236.57,236.62,236.561,236.62,48600000.0
2007-02-13 05:49:00,236.628,236.629,236.587,236.599,76399999.0
2007-02-13 05:50:00,236.61,236.617,236.589,236.598,79500002.0
2007-02-13 05:51:00,236.586,236.619,236.572,236.591,32100000.0
2007-02-13 05:52:00,236.591,236.591,236.504,236.518,66900000.0
2007-02-13 05:53:00,236.523,236.576,236.523,236.576,51999999.0
2007-02-13 05:54:00,236.557,236.574,236.543,236.574,20000000.0
2007-02-13 05:55:00,236.543,236.588,236.543,236.567,55399999.0
2007-02-13 05:56:00,236.552,236.576,236.552,236.565,50000000.0
2007-02-13 05:57:00,236.589,236.589,236.562,236.563,39700000.0
2007-02-13 05:58:00,236.586,236.586,236.565,236.575,50000000.0
2007-02-13 05:59:00,236.576,236.585,236.563,236.563,66400000.0
2007-02-13 06:00:00,236.561,236.584,236.536,236.542,48000000.0
2007-02-13 06:01:00,236.562,236.562,236.526,236.538,53300001.0
2007-02-13 06:02:00,236.54,236.595,236.534,236.595,29800000.0
2007-02-13 06:03:00,236.586,236.654,236.586,236.654,45700000.0
2007-02-13 06:04:00,236.659,236.659,236.609,236.645,57800000.0
2007-02-13 06:05:00,236.667,236.67,236.617,236.655,40800000.0
2007-02-13 06:06:00,236.682,236.697,236.668,236.677,79200000.0
2007-02-13 06:07:00,236.684,236.715,236.667,236.71,71300000.0
2007-02-13 06:08:00,236.673,236.702,236.652,236.688,63700001.0
2007-02-13 06:09:00,236.668,236.683,236.657,236.657,75199999.0
2007-02-13 06:10:00,236.635,236.712,236.631,236.659,78000000.0
2007-02-13 06:11:00,236.705,236.728,236.702,236.72,45000000.0
2007-02-13 06:12:00,236.705,236.705,236.686,236.701,12500000.0
2007-02-13 06:13:00,236.67,236.67,236.622,236.647,38799999.0
2007-02-13 06:14:00,236.646,236.657,236.633,236.634,52500000.0
2007-02-13 06:15:00,236.611,236.63,236.611,236.63,59100001.0
2007-02-13 06:16:00,236.636,236.636,236.622,236.632,55600001.0
2007-02-13 06:17:00,236.626,236.626,236.591,236.601,31000000.0
2007-02-13 06:18:00,236.581,236.581,236.54,236.54,35300001.0
2007-02-13 06:19:00,236.556,236.571,236.548,236.552,54400000.0
2007-02-13 06:20:00,236.556,236.566,236.536,236.536,65200000.0
2007-02-13 06:21:00,236.521,236.528,236.509,236.509,78800000.0
2007-02-13 06:22:00,236.5,236.51,236.462,236.462,54400000.0
2007-02-13 06:23:00,236.484,236.493,236.447,236.447,89599998.0
2007-02-13 06:24:00,236.446,236.489,236.445,236.489,45600000.0
2007-02-13 06:25:00,236.499,236.503,236.471,236.471,14200000.0
2007-02-13 06:26:00,236.463,236.468,236.427,236.448,43500000.0
2007-02-13 06:27:00,236.41,236.489,236.41,236.489,48700001.0
2007-02-13 06:28:00,236.487,236.507,236.487,236.501,70799999.0
2007-02-13 06:29:00,236.499,236.525,236.498,236.504,65200000.0
2007-02-13 06:30:00,236.508,236.518,236.495,236.5,44999999.0
2007-02-13 06:31:00,236.52,236.53,236.5,236.507,61400000.0
2007-02-13 06:32:00,236.51,236.533,236.473,236.508,43400000.0
2007-02-13 06:33:00,236.544,236.578,236.544,236.572,62500000.0
2007-02-13 06:34:00,236.569,236.582,236.551,236.555,52400000.0
2007-02-13 06:35:00,236.537,236.539,236.438,236.438,47200000.0
2007-02-13 06:36:00,236.453,236.476,236.426,236.426,40800000.0
2007-02-13 06:37:00,236.412,236.466,236.412,236.466,33300000.0
2007-02-13 06:38:00,236.504,236.509,236.483,236.505,51300000.0
2007-02-13 06:39:00,236.487,236.526,236.474,236.503,61300000.0
2007-02-13 06:40:00,236.495,236.511,236.494,236.511,84300000.0
2007-02-13 06:41:00,236.514,236.528,236.503,236.503,21800000.0
2007-02-13 06:42:00,236.488,236.522,236.488,236.516,92300001.0
2007-02-13 06:43:00,236.499,236.505,236.471,236.497,52300001.0
2007-02-13 06:44:00,236.501,236.527,236.5,236.526,29300000.0
2007-02-13 06:45:00,236.527,236.536,236.505,236.529,89500002.0
2007-02-13 06:46:00,236.542,236.575,236.542,236.564,56199999.0
2007-02-13 06:47:00,236.551,236.57,236.542,236.562,48700000.0
2007-02-13 06:48:00,236.559,236.575,236.522,236.575,55600000.0
2007-02-13 06:49:00,236.553,236.554,236.499,236.499,70900001.0
2007-02-13 06:50:00,236.493,236.534,236.493,236.519,24700000.0
2007-02-13 06:51:00,236.53,236.53,236.509,236.521,80000000.0
2007-02-13 06:52:00,236.542,236.566,236.542,236.566,59000001.0
2007-02-13 06:53:00,236.576,236.614,236.559,236.605,76400001.0
2007-02-13 06:54:00,236.581,236.594,236.581,236.584,83200001.0
2007-02-13 06:55:00,236.597,236.607,236.549,236.571,27000000.0
2007-02-13 06:56:00,236.6,236.6,236.548,236.575,90400000.0
2007-02-13 06:57:00,236.571,236.577,236.537,236.577,42300000.0
2007-02-13 06:58:00,236.582,236.593,236.547,236.558,28500000.0
2007-02-13 06:59:00,236.573,236.589,236.564,236.581,35100000.0
2007-02-13 07:00:00,236.568,236.568,236.524,236.524,22800000.0
2007-02-13 07:01:00,236.517,236.518,236.504,236.511,22800000.0
2007-02-13 07:02:00,236.518,236.556,236.506,236.556,70200000.0
2007-02-13 07:03:00,236.534,236.554,236.534,236.549,44400000.0
2007-02-13 07:04:00,236.536,236.563,236.536,236.547,41500000.0
2007-02-13 07:05:00,236.556,236.574,236.556,236.573,79599999.0
2007-02-13 07:06:00,236.587,236.601,236.541,236.555,63000000.0
2007-02-13 07:07:00,236.569,236.583,236.543,236.583,84900000.0
2007-02-13 07:08:00,236.606,236.61,236.577,236.594,33100000.0
2007-02-13 07:09:00,236.625,236.636,236.615,236.63,68000000.0
2007-02-13 07:10:00,236.637,236.663,236.625,236.625,19100000.0
2007-02-13 07:11:00,236.623,236.652,236.623,236.652,44000000.0
2007-02-13 07:12:00,236.671,236.685,236.643,236.676,44700000.0
2007-02-13 07:13:00,236.668,236.708,236.66,236.708,30800000.0
2007-02-13 07:14:00,236.692,236.703,236.673,236.673,61600000.0
2007-02-13 07:15:00,236.673,236.677,236.666,236.675,62100001.0
2007-02-13 07:16:00,236.643,236.709,236.643,236.709,20100000.0
2007-02-13 07:17:00,236.733,236.74,236.698,236.713,61500000.0
2007-02-13 07:18:00,236.687,236.713,236.666,236.667,34200001.0
2007-02-13 07:19:00,236.67,236.68,236.648,236.68,74600000.0
2007-02-13 07:20:00,236.694,236.72,236.694,236.71,39400000.0
2007-02-13 07:21:00,236.705,236.721,236.687,236.708,20600000.0
2007-02-13 07:22:00,236.724,236.768,236.716,236.768,22000000.0
2007-02-13 07:23:00,236.773,236.786,236.749,236.766,53000000.0
2007-02-13 07:24:00,236.77,236.782,236.768,236.768,27700000.0
2007-02-13 07:25:00,236.755,236.792,236.729,236.737,83499999.0
2007-02-13 07:26:00,236.77,236.77,236.727,236.727,39799999.0
2007-02-13 07:27:00,236.717,236.717,236.67,236.694,40700000.0
2007-02-13 07:28:00,236.699,236.723,236.693,236.697,38800000.0
2007-02-13 07:29:00,236.716,236.721,236.699,236.71,91399999.0
2007-02-13 07:30:00,236.702,236.712,236.669,236.678,52200000.0
2007-02-13 07:31:00,236.707,236.71,236.688,236.703,66000001.0
2007-02-13 07:32:00,236.683,236.707,236.669,236.707,39500000.0
2007-02-13 07:33:00,236.688,236.703,236.686,236.687,29600000.0
2007-02-13 07:34:00,236.679,236.688,236.647,236.686,67299999.0
2007-02-13 07:35:00,236.697,236.713,236.682,236.7,74400000.0
2007-02-13 07:36:00,236.705,236.71,236.68,236.7,29700000.0
2007-02-13 07:37:00,236.694,236.719,236.694,236.705,82000000.0
2007-02-13 07:38:00,236.703,236.717,236.693,236.693,22700000.0
2007-02-13 07:39:00,236.705,236.723,236.659,236.659,50300000.0
2007-02-13 07:40:00,236.713,236.713,236.666,236.689,50100000.0
2007-02-13 07:41:00,236.692,236.696,236.683,236.685,88999999.0
2007-02-13 07:42:00,236.693,236.702,236.676,236.677,69200000.0
2007-02-13 07:43:00,236.649,236.697,236.649,236.689,44900000.0
2007-02-13 07:44:00,236.667,236.687,236.635,236.676,33500000.0
2007-02-13 07:45:00,236.672,236.684,236.616,236.666,47200000.0
2007-02-13 07:46:00,236.663,236.665,236.643,236.652,33600000.0
2007-02-13 07:47:00,236.666,236.666,236.641,236.65,57100000.0
2007-02-13 07:48:00,236.648,236.659,236.644,236.657,51100001.0
2007-02-13 07:49:00,236.678,236.706,236.662,236.662,35800001.0
2007-02-13 07:50:00,236.656,236.656,236.588,236.639,43100000.0
2007-02-13 07:51:00,236.669,236.676,236.609,236.637,42600000.0
2007-02-13 07:52:00,236.628,236.661,236.604,236.655,32400000.0
2007-02-13 07:53:00,236.652,236.652,236.626,236.635,69000000.0
2007-02-13 07:54:00,236.627,236.635,236.579,236.579,80800000.0
2007-02-13 07:55:00,236.616,236.647,236.616,236.647,37400000.0
2007-02-13 07:56:00,236.661,236.669,236.645,236.664,37900000.0
2007-02-13 07:57:00,236.662,236.662,236.591,236.612,49200000.0
2007-02-13 07:58:00,236.603,236.623,236.584,236.623,94700001.0
2007-02-13 07:59:00,236.619,236.634,236.602,236.628,66200000.0
2007-02-13 08:00:00,236.612,236.612,236.585,236.597,48700000.0
2007-02-13 08:01:00,236.616,236.616,236.559,236.598,31700000.0
2007-02-13 08:02:00,236.615,236.615,236.598,236.61,62800000.0
2007-02-13 08:03:00,236.616,236.625,236.613,236.621,35200000.0
2007-02-13 08:04:00,236.624,236.679,236.624,236.672,23600000.0
2007-02-13 08:05:00,236.675,236.698,236.673,236.682,57100000.0
2007-02-13 08:06:00,236.669,236.69,236.638,236.69,26900000.0
2007-02-13 08:07:00,236.677,236.677,236.628,236.65,44600000.0
2007-02-13 08:08:00,236.692,236.693,236.669,236.669,36500000.0
2007-02-13 08:09:00,236.686,236.686,236.66,236.66,26200000.0
2007-02-13 08:10:00,236.669,236.684,236.652,236.666,28800000.0
2007-02-13 08:11:00,236.678,236.7,236.656,236.7,51500000.0
2007-02-13 08:12:00,236.703,236.718,236.697,236.7,27900000.0
2007-02-13 08:13:00,236.682,236.693,236.64,236.693,90300000.0
2007-02-13 08:14:00,236.712,236.712,236.695,236.708,73600001.0
2007-02-13 08:15:00,236.691,236.713,236.682,236.713,40400000.0
2007-02-13 08:16:00,236.7,236.7,236.68,236.683,29500000.0
2007-02-13 08:17:00,236.691,236.73,236.684,236.73,34500000.0
2007-02-13 08:18:00,236.732,236.732,236.714,236.714,56000001.0
2007-02-13 08:19:00,236.748,236.781,236.728,236.769,67900000.0
2007-02-13 08:20:00,236.792,236.795,236.788,236.79,44700000.0
2007-02-13 08:21:00,236.793,236.808,236.78,236.785,57200000.0
2007-02-13 08:22:00,236.802,236.816,236.802,236.81,41300000.0
2007-02-13 08:23:00,236.812,236.812,236.771,236.802,44300000.0
2007-02-13 08:24:00,236.805,236.805,236.772,236.802,61200001.0
2007-02-13 08:25:00,236.793,236.793,236.769,236.786,49500000.0
2007-02-13 08:26:00,236.779,236.787,236.772,236.774,39400000.0
2007-02-13 08:27:00,236.785,236.805,236.785,236.788,30699999.0
2007-02-13 08:28:00,236.794,236.797,236.757,236.776,46800000.0
2007-02-13 08:29:00,236.791,236.811,236.779,236.806,48299999.0
2007-02-13 08:30:00,236.816,236.834,236.815,236.83,48400000.0
2007-02-13 08:31:00,236.775,236.818,236.758,236.758,47400000.0
2007-02-13 08:32:00,236.784,236.784,236.764,236.778,16800000.0
2007-02-13 08:33:00,236.78,236.797,236.771,236.778,67500000.0
2007-02-13 08:34:00,236.794,236.798,236.773,236.798,37300000.0
2007-02-13 08:35:00,236.789,236.825,236.784,236.825,26400000.0
2007-02-13 08:36:00,236.812,236.821,236.809,236.814,18400000.0
2007-02-13 08:37:00,236.793,236.793,236.739,236.755,63100000.0
2007-02-13 08:38:00,236.76,236.79,236.716,236.786,69300000.0
2007-02-13 08:39:00,236.776,236.793,236.742,236.78,22300000.0
2007-02-13 08:40:00,236.771,236.779,236.729,236.779,46600000.0
2007-02-13 08:41:00,236.793,236.794,236.77,236.774,42200001.0
2007-02-13 08:42:00,236.783,236.783,236.735,236.741,54300000.0
2007-02-13 08:43:00,236.731,236.765,236.702,236.702,45900000.0
2007-02-13 08:44:00,236.714,236.735,236.681,236.733,57500001.0
2007-02-13 08:45:00,236.725,236.725,236.686,236.686,57500000.0
2007-02-13 08:46:00,236.675,236.675,236.622,236.649,28600000.0
2007-02-13 08:47:00,236.664,236.695,236.65,236.65,23400000.0
2007-02-13 08:48:00,236.641,236.654,236.604,236.604,44800000.0
2007-02-13 08:49:00,236.59,236.626,236.59,236.61,37700000.0
2007-02-13 08:50:00,236.592,236.666,236.578,236.666,28800000.0
2007-02-13 08:51:00,236.659,236.661,236.624,236.633,66200000.0
2007-02-13 08:52:00,236.634,236.634,236.575,236.607,73100000.0
2007-02-13 08:53:00,236.589,236.606,236.585,236.586,43700001.0
2007-02-13 08:54:00,236.566,236.574,236.551,236.551,48699999.0
2007-02-13 08:55:00,236.566,236.567,236.508,236.542,30900001.0
2007-02-13 08:56:00,236.541,236.554,236.534,236.551,60000000.0
2007-02-13 08:57:00,236.531,236.557,236.507,236.557,19100000.0
2007-02-13 08:58:00,236.553,236.593,236.545,236.565,42200000.0
2007-02-13 08:59:00,236.601,236.634,236.59,236.634,52900000.0
2007-02-13 09:00:00,236.63,236.647,236.63,236.641,19900000.0
2007-02-13 09:01:00,236.63,236.667,236.63,236.659,77400000.0
2007-02-13 09:02:00,236.66,236.69,236.654,236.69,20200000.0
2007-02-13 09:03:00,236.671,236.689,236.667,236.689,29500000.0
2007-02-13 09:04:00,236.682,236.686,236.64,236.668,28300000.0
2007-02-13 09:05:00,236.673,236.675,236.647,236.654,63899999.0
2007-02-13 09:06:00,236.66,236.66,236.633,236.641,37000000.0
2007-02-13 09:07:00,236.622,236.622,236.611,236.62,43800000.0
2007-02-13 09:08:00,236.618,236.635,236.614,236.616,64400001.0
2007-02-13 09:09:00,236.578,236.578,236.516,236.516,22200000.0
2007-02-13 09:10:00,236.518,236.518,236.485,236.513,47500000.0
2007-02-13 09:11:00,236.484,236.484,236.424,236.424,19900000.0
2007-02-13 09:12:00,236.432,236.486,236.432,236.482,41100000.0
2007-02-13 09:13:00,236.477,236.507,236.463,236.474,74999999.0
2007-02-13 09:14:00,236.476,236.548,236.476,236.548,29200000.0
2007-02-13 09:15:00,236.554,236.616,236.554,236.616,25100000.0
2007-02-13 09:16:00,236.655,236.673,236.649,236.669,70400000.0
2007-02-13 09:17:00,236.67,236.705,236.645,236.705,32800000.0
2007-02-13 09:18:00,236.722,236.747,236.719,236.747,39100000.0
2007-02-13 09:19:00,236.743,236.751,236.734,236.739,55800001.0
2007-02-13 09:20:00,236.725,236.74,236.725,236.731,57299999.0
2007-02-13 09:21:00,236.733,236.734,236.698,236.712,48299999.0
2007-02-13 09:22:00,236.727,236.784,236.724,236.784,44800000.0
2007-02-13 09:23:00,236.807,236.811,236.711,236.711,40900000.0
2007-02-13 09:24:00,236.68,236.68,236.656,236.672,39500000.0
2007-02-13 09:25:00,236.68,236.698,236.664,236.698,55000000.0
2007-02-13 09:26:00,236.724,236.73,236.709,236.712,78300000.0
2007-02-13 09:27:00,236.714,236.738,236.713,236.718,59900001.0
2007-02-13 09:28:00,236.729,236.729,236.706,236.718,39900000.0
2007-02-13 09:29:00,236.694,236.735,236.694,236.735,57900000.0
2007-02-13 09:30:00,236.725,236.739,236.719,236.738,63600001.0
2007-02-13 09:31:00,236.737,236.754,236.734,236.735,67100000.0
2007-02-13 09:32:00,236.732,236.737,236.662,236.662,41500000.0
2007-02-13 09:33:00,236.67,236.677,236.655,236.655,49900000.0
2007-02-13 09:34:00,236.658,236.732,236.652,236.732,57000000.0
2007-02-13 09:35:00,236.728,236.744,236.712,236.744,102600000.0
2007-02-13 09:36:00,236.756,236.756,236.732,236.732,18300000.0
2007-02-13 09:37:00,236.717,236.747,236.713,236.721,53400000.0
2007-02-13 09:38:00,236.686,236.697,236.671,236.696,58800001.0
2007-02-13 09:39:00,236.663,236.696,236.654,236.687,40200000.0
2007-02-13 09:40:00,236.682,236.719,236.67,236.719,55500000.0
2007-02-13 09:41:00,236.696,236.715,236.667,236.667,46200000.0
2007-02-13 09:42:00,236.684,236.701,236.684,236.694,52400000.0
2007-02-13 09:43:00,236.685,236.711,236.677,236.694,51400000.0
2007-02-13 09:44:00,236.679,236.704,236.634,236.699,51800001.0
2007-02-13 09:45:00,236.709,236.713,236.684,236.706,48000000.0
2007-02-13 09:46:00,236.711,236.711,236.647,236.647,31600000.0
2007-02-13 09:47:00,236.689,236.689,236.645,236.671,58500001.0
2007-02-13 09:48:00,236.677,236.677,236.654,236.67,57600000.0
2007-02-13 09:49:00,236.673,236.691,236.658,236.658,22600000.0
2007-02-13 09:50:00,236.695,236.706,236.673,236.704,60300000.0
2007-02-13 09:51:00,236.71,236.731,236.7,236.72,52800000.0
2007-02-13 09:52:00,236.739,236.756,236.707,236.733,48100000.0
2007-02-13 09:53:00,236.757,236.774,236.723,236.767,58200001.0
2007-02-13 09:54:00,236.763,236.788,236.763,236.772,112000001.0
2007-02-13 09:55:00,236.78,236.874,236.78,236.874,49400000.0
2007-02-13 09:56:00,236.908,236.95,236.894,236.95,42999999.0
2007-02-13 09:57:00,236.924,236.928,236.9,236.928,37000000.0
2007-02-13 09:58:00,236.96,236.968,236.932,236.944,32400000.0
2007-02-13 09:59:00,236.996,237.029,236.996,237.029,3200000.0
2007-02-13 10:00:00,237.074,237.091,237.038,237.064,95299999.0
2007-02-13 10:01:00,237.075,237.131,237.075,237.09,59100000.0
2007-02-13 10:02:00,237.152,237.247,237.152,237.242,55599998.0
2007-02-13 10:03:00,237.213,237.246,237.191,237.204,41200000.0
2007-02-13 10:04:00,237.197,237.216,237.154,237.154,44700000.0
2007-02-13 10:05:00,237.141,237.141,237.113,237.116,24300000.0
2007-02-13 10:06:00,237.099,237.099,237.047,237.047,31000000.0
2007-02-13 10:07:00,237.033,237.039,237.01,237.02,52899999.0
2007-02-13 10:08:00,237.021,237.041,236.998,237.026,59200000.0
2007-02-13 10:09:00,237.056,237.069,237.039,237.056,83800000.0
2007-02-13 10:10:00,237.081,237.1,237.058,237.1,48499999.0
2007-02-13 10:11:00,237.074,237.085,237.056,237.085,23100000.0
2007-02-13 10:12:00,237.097,237.111,237.074,237.099,46900000.0
2007-02-13 10:13:00,237.096,237.105,237.079,237.085,53700000.0
2007-02-13 10:14:00,237.094,237.109,237.093,237.095,15800000.0
2007-02-13 10:15:00,237.099,237.102,237.076,237.099,59100000.0
2007-02-13 10:16:00,237.081,237.081,237.032,237.043,58200000.0
2007-02-13 10:17:00,237.044,237.058,237.035,237.052,48000000.0
2007-02-13 10:18:00,237.038,237.038,236.983,237.004,59200000.0
2007-02-13 10:19:00,237.011,237.011,236.936,236.952,85200000.0
2007-02-13 10:20:00,236.977,236.984,236.952,236.977,36400000.0
2007-02-13 10:21:00,236.956,236.973,236.943,236.943,46900000.0
2007-02-13 10:22:00,236.955,236.955,236.884,236.884,51200000.0
2007-02-13 10:23:00,236.905,236.923,236.89,236.923,54200001.0
2007-02-13 10:24:00,236.929,236.937,236.889,236.898,88999999.0
2007-02-13 10:25:00,236.886,236.922,236.882,236.922,28600000.0
2007-02-13 10:26:00,236.925,236.925,236.874,236.9,39100000.0
2007-02-13 10:27:00,236.902,236.912,236.855,236.855,58700000.0
2007-02-13 10:28:00,236.814,236.814,236.776,236.776,11200000.0
2007-02-13 10:29:00,236.769,236.769,236.755,236.759,35100000.0
2007-02-13 10:30:00,236.764,236.771,236.754,236.77,75900000.0
2007-02-13 10:31:00,236.765,236.806,236.765,236.781,33400000.0
2007-02-13 10:32:00,236.777,236.796,236.765,236.765,27100000.0
2007-02-13 10:33:00,236.773,236.787,236.762,236.773,47500000.0
2007-02-13 10:34:00,236.78,236.793,236.779,236.793,29900000.0
2007-02-13 10:35:00,236.813,236.854,236.813,236.83,64800000.0
2007-02-13 10:36:00,236.825,236.845,236.787,236.845,74399998.0
2007-02-13 10:37:00,236.823,236.823,236.786,236.786,44000000.0
2007-02-13 10:38:00,236.784,236.804,236.784,236.788,69699999.0
2007-02-13 10:39:00,236.781,236.781,236.76,236.76,48700000.0
2007-02-13 10:40:00,236.749,236.755,236.727,236.73,72700001.0
2007-02-13 10:41:00,236.749,236.798,236.749,236.798,32500000.0
2007-02-13 10:42:00,236.786,236.803,236.778,236.796,61800000.0
2007-02-13 10:43:00,236.799,236.839,236.799,236.83,63000000.0
2007-02-13 10:44:00,236.841,236.854,236.82,236.842,99299999.0
2007-02-13 10:45:00,236.86,236.867,236.846,236.846,31500000.0
2007-02-13 10:46:00,236.81,236.812,236.773,236.792,63700000.0
2007-02-13 10:47:00,236.811,236.821,236.782,236.783,26200000.0
2007-02-13 10:48:00,236.785,236.81,236.778,236.807,38100000.0
2007-02-13 10:49:00,236.799,236.799,236.739,236.76,62700000.0
2007-02-13 10:50:00,236.744,236.759,236.73,236.759,72900001.0
2007-02-13 10:51:00,236.739,236.788,236.732,236.774,39100000.0
2007-02-13 10:52:00,236.782,236.795,236.765,236.765,67500000.0
2007-02-13 10:53:00,236.76,236.79,236.745,236.79,68600001.0
2007-02-13 10:54:00,236.791,236.818,236.791,236.818,12500000.0
2007-02-13 10:55:00,236.812,236.845,236.805,236.845,46400000.0
2007-02-13 10:56:00,236.845,236.848,236.819,236.837,57100000.0
2007-02-13 10:57:00,236.835,236.835,236.792,236.792,44699999.0
2007-02-13 10:58:00,236.787,236.81,236.784,236.803,27400000.0
2007-02-13 10:59:00,236.8,236.803,236.787,236.803,30400000.0
2007-02-13 11:00:00,236.768,236.794,236.762,236.77,75099999.0
2007-02-13 11:01:00,236.771,236.81,236.769,236.802,96299999.0
2007-02-13 11:02:00,236.789,236.793,236.765,236.782,71500000.0
2007-02-13 11:03:00,236.774,236.785,236.746,236.746,35400000.0
2007-02-13 11:04:00,236.737,236.746,236.722,236.735,20300000.0
2007-02-13 11:05:00,236.724,236.743,236.71,236.743,39400000.0
2007-02-13 11:06:00,236.752,236.759,236.721,236.759,51700000.0
2007-02-13 11:07:00,236.753,236.765,236.745,236.763,47500000.0
2007-02-13 11:08:00,236.799,236.831,236.799,236.82,44100000.0
2007-02-13 11:09:00,236.82,236.828,236.794,236.803,49100000.0
2007-02-13 11:10:00,236.789,236.803,236.765,236.803,46700000.0
2007-02-13 11:11:00,236.804,236.819,236.797,236.819,14100000.0
2007-02-13 11:12:00,236.81,236.814,236.796,236.8,73700001.0
2007-02-13 11:13:00,236.774,236.816,236.756,236.796,55099999.0
2007-02-13 11:14:00,236.814,236.818,236.797,236.802,68399999.0
2007-02-13 11:15:00,236.783,236.826,236.744,236.81,63700000.0
2007-02-13 11:16:00,236.815,236.817,236.767,236.815,49400000.0
2007-02-13 11:17:00,236.818,236.865,236.795,236.865,52500000.0
2007-02-13 11:18:00,236.848,236.853,236.832,236.837,60700000.0
2007-02-13 11:19:00,236.851,236.864,236.847,236.864,76100000.0
2007-02-13 11:20:00,236.835,236.848,236.817,236.834,32400000.0
2007-02-13 11:21:00,236.847,236.853,236.827,236.832,32700000.0
2007-02-13 11:22:00,236.841,236.841,236.809,236.83,56000001.0
2007-02-13 11:23:00,236.818,236.893,236.818,236.886,46500000.0
2007-02-13 11:24:00,236.884,236.904,236.872,236.872,31500000.0
2007-02-13 11:25:00,236.846,236.877,236.846,236.877,46900000.0
2007-02-13 11:26:00,236.877,236.879,236.851,236.879,65400001.0
2007-02-13 11:27:00,236.861,236.901,236.85,236.9,94300001.0
2007-02-13 11:28:00,236.887,236.894,236.869,236.894,42000000.0
2007-02-13 11:29:00,236.884,236.907,236.843,236.843,48200000.0
2007-02-13 11:30:00,236.752,236.752,236.104,236.107,69100000.0
2007-02-13 11:31:00,236.09,236.15,236.083,236.138,23300000.0
2007-02-13 11:32:00,236.149,236.276,236.146,236.276,31400000.0
2007-02-13 11:33:00,236.292,236.309,236.231,236.231,43300001.0
2007-02-13 11:34:00,236.209,236.222,236.156,236.156,36900000.0
2007-02-13 11:35:00,236.074,236.074,236.013,236.015,42400001.0
2007-02-13 11:36:00,236.026,236.041,236.018,236.025,34000000.0
2007-02-13 11:37:00,236.039,236.062,236.039,236.058,31200000.0
2007-02-13 11:38:00,236.092,236.171,236.092,236.159,45499999.0
2007-02-13 11:39:00,236.116,236.124,236.067,236.067,54100000.0
2007-02-13 11:40:00,236.061,236.086,236.019,236.019,70900001.0
2007-02-13 11:41:00,236.023,236.041,236.011,236.028,42000000.0
2007-02-13 11:42:00,236.009,236.035,236.003,236.025,85600001.0
2007-02-13 11:43:00,236.022,236.035,235.948,235.948,66100000.0
2007-02-13 11:44:00,235.947,235.947,235.76,235.78,44500000.0
2007-02-13 11:45:00,235.782,235.818,235.77,235.818,48200000.0
2007-02-13 11:46:00,235.832,235.842,235.789,235.789,41700000.0
2007-02-13 11:47:00,235.768,235.821,235.763,235.796,27900000.0
2007-02-13 11:48:00,235.792,235.803,235.685,235.685,52400000.0
2007-02-13 11:49:00,235.648,235.648,235.58,235.63,62100000.0
2007-02-13 11:50:00,235.639,235.64,235.591,235.612,50600000.0
2007-02-13 11:51:00,235.645,235.705,235.645,235.68,42500000.0
2007-02-13 11:52:00,235.672,235.742,235.672,235.742,24900000.0
2007-02-13 11:53:00,235.753,235.753,235.696,235.713,90600000.0
2007-02-13 11:54:00,235.741,235.77,235.741,235.758,17000000.0
2007-02-13 11:55:00,235.754,235.754,235.673,235.688,51800000.0
2007-02-13 11:56:00,235.686,235.703,235.664,235.664,42900000.0
2007-02-13 11:57:00,235.659,235.696,235.656,235.696,51200000.0
2007-02-13 11:58:00,235.728,235.781,235.715,235.781,56500001.0
2007-02-13 11:59:00,235.801,235.801,235.74,235.757,52399999.0
2007-02-13 12:00:00,235.777,235.789,235.717,235.786,31000000.0
2007-02-13 12:01:00,235.779,235.779,235.714,235.714,45499999.0
2007-02-13 12:02:00,235.736,235.81,235.736,235.81,95600000.0
2007-02-13 12:03:00,235.825,235.825,235.782,235.782,74899999.0
2007-02-13 12:04:00,235.752,235.762,235.732,235.732,47900000.0
2007-02-13 12:05:00,235.676,235.676,235.621,235.621,44100000.0
2007-02-13 12:06:00,235.623,235.623,235.565,235.565,74299999.0
2007-02-13 12:07:00,235.568,235.615,235.568,235.604,91100000.0
2007-02-13 12:08:00,235.615,235.641,235.607,235.619,27500000.0
2007-02-13 12:09:00,235.596,235.64,235.586,235.638,35800000.0
2007-02-13 12:10:00,235.619,235.626,235.599,235.622,51700000.0
2007-02-13 12:11:00,235.616,235.647,235.603,235.647,41200000.0
2007-02-13 12:12:00,235.647,235.656,235.571,235.594,31400000.0
2007-02-13 12:13:00,235.567,235.567,235.493,235.5,35200000.0
2007-02-13 12:14:00,235.472,235.512,235.439,235.442,69400001.0
2007-02-13 12:15:00,235.455,235.55,235.455,235.493,60599999.0
2007-02-13 12:16:00,235.494,235.494,235.452,235.463,51700000.0
2007-02-13 12:17:00,235.464,235.49,235.418,235.428,69600000.0
2007-02-13 12:18:00,235.44,235.5,235.44,235.48,39800000.0
2007-02-13 12:19:00,235.491,235.534,235.491,235.518,69900000.0
2007-02-13 12:20:00,235.497,235.505,235.469,235.488,23600000.0
2007-02-13 12:21:00,235.485,235.542,235.467,235.535,58600001.0
2007-02-13 12:22:00,235.529,235.529,235.494,235.494,46599999.0
2007-02-13 12:23:00,235.501,235.537,235.499,235.537,33200000.0
2007-02-13 12:24:00,235.527,235.607,235.527,235.607,48800000.0
2007-02-13 12:25:00,235.583,235.606,235.574,235.606,40400000.0
2007-02-13 12:26:00,235.59,235.593,235.569,235.589,28100000.0
2007-02-13 12:27:00,235.572,235.598,235.572,235.598,13200000.0
2007-02-13 12:28:00,235.624,235.648,235.602,235.632,20200000.0
2007-02-13 12:29:00,235.627,235.627,235.595,235.605,68099999.0
2007-02-13 12:30:00,235.577,235.577,235.531,235.55,13500000.0
2007-02-13 12:31:00,235.56,235.577,235.558,235.569,43800000.0
2007-02-13 12:32:00,235.565,235.614,235.556,235.614,76300000.0
2007-02-13 12:33:00,235.623,235.645,235.623,235.638,68100001.0
2007-02-13 12:34:00,235.645,235.645,235.62,235.621,21200000.0
2007-02-13 12:35:00,235.634,235.647,235.632,235.64,64800000.0
2007-02-13 12:36:00,235.635,235.647,235.614,235.622,59300001.0
2007-02-13 12:37:00,235.643,235.666,235.642,235.643,47100000.0
2007-02-13 12:38:00,235.64,235.66,235.63,235.63,60500000.0
2007-02-13 12:39:00,235.616,235.657,235.616,235.653,73900000.0
2007-02-13 12:40:00,235.613,235.7,235.603,235.694,53700000.0
2007-02-13 12:41:00,235.673,235.689,235.638,235.638,32700000.0
2007-02-13 12:42:00,235.663,235.663,235.627,235.64,59600001.0
2007-02-13 12:43:00,235.643,235.678,235.634,235.678,41400000.0
2007-02-13 12:44:00,235.688,235.688,235.675,235.68,63599998.0
2007-02-13 12:45:00,235.676,235.683,235.657,235.682,39100000.0
2007-02-13 12:46:00,235.68,235.681,235.654,235.657,56000000.0
2007-02-13 12:47:00,235.655,235.655,235.616,235.645,58700000.0
2007-02-13 12:48:00,235.67,235.686,235.635,235.635,54000000.0
2007-02-13 12:49:00,235.628,235.661,235.605,235.605,65400000.0
2007-02-13 12:50:00,235.609,235.627,235.595,235.627,52700000.0
2007-02-13 12:51:00,235.634,235.652,235.632,235.647,36400000.0
2007-02-13 12:52:00,235.641,235.646,235.628,235.632,74300000.0
2007-02-13 12:53:00,235.619,235.621,235.576,235.576,39200000.0
2007-02-13 12:54:00,235.602,235.604,235.566,235.604,47900000.0
2007-02-13 12:55:00,235.598,235.639,235.598,235.637,74699998.0
2007-02-13 12:56:00,235.602,235.602,235.538,235.543,44500000.0
2007-02-13 12:57:00,235.559,235.585,235.54,235.552,82000000.0
2007-02-13 12:58:00,235.555,235.556,235.517,235.53,70600001.0
2007-02-13 12:59:00,235.526,235.539,235.519,235.537,74000000.0
2007-02-13 13:00:00,235.529,235.546,235.529,235.544,74000000.0
2007-02-13 13:01:00,235.547,235.556,235.51,235.51,31200000.0
2007-02-13 13:02:00,235.51,235.523,235.485,235.495,91700000.0
2007-02-13 13:03:00,235.497,235.514,235.487,235.506,60300000.0
2007-02-13 13:04:00,235.504,235.519,235.493,235.517,76099998.0
2007-02-13 13:05:00,235.549,235.583,235.549,235.552,52500000.0
2007-02-13 13:06:00,235.547,235.561,235.529,235.53,92300001.0
2007-02-13 13:07:00,235.522,235.549,235.522,235.547,17300000.0
2007-02-13 13:08:00,235.561,235.569,235.532,235.559,44200000.0
2007-02-13 13:09:00,235.562,235.576,235.529,235.529,49500000.0
2007-02-13 13:10:00,235.502,235.52,235.493,235.52,44000000.0
2007-02-13 13:11:00,235.518,235.556,235.514,235.556,64900000.0
2007-02-13 13:12:00,235.533,235.546,235.481,235.481,42800000.0
2007-02-13 13:13:00,235.457,235.492,235.455,235.482,29500000.0
2007-02-13 13:14:00,235.506,235.506,235.462,235.478,114499999.0
2007-02-13 13:15:00,235.474,235.486,235.456,235.486,48700000.0
2007-02-13 13:16:00,235.498,235.498,235.48,235.48,52100000.0
2007-02-13 13:17:00,235.491,235.493,235.48,235.483,49700000.0
2007-02-13 13:18:00,235.519,235.528,235.491,235.528,62100000.0
2007-02-13 13:19:00,235.507,235.525,235.487,235.487,53200001.0
2007-02-13 13:20:00,235.499,235.499,235.47,235.47,28900000.0
2007-02-13 13:21:00,235.5,235.538,235.5,235.538,41600000.0
2007-02-13 13:22:00,235.537,235.537,235.505,235.517,23300000.0
2007-02-13 13:23:00,235.522,235.53,235.461,235.53,49600000.0
2007-02-13 13:24:00,235.557,235.564,235.551,235.559,31800000.0
2007-02-13 13:25:00,235.564,235.58,235.546,235.567,79299999.0
2007-02-13 13:26:00,235.558,235.573,235.522,235.57,43400000.0
2007-02-13 13:27:00,235.562,235.602,235.562,235.587,44200000.0
2007-02-13 13:28:00,235.559,235.563,235.551,235.554,37800000.0
2007-02-13 13:29:00,235.556,235.582,235.556,235.579,18000000.0
2007-02-13 13:30:00,235.573,235.59,235.569,235.569,42600000.0
2007-02-13 13:31:00,235.548,235.602,235.538,235.599,32000000.0
2007-02-13 13:32:00,235.572,235.603,235.572,235.598,76300001.0
2007-02-13 13:33:00,235.565,235.648,235.565,235.645,42600000.0
2007-02-13 13:34:00,235.623,235.644,235.61,235.627,65700000.0
2007-02-13 13:35:00,235.625,235.625,235.585,235.585,35700000.0
2007-02-13 13:36:00,235.592,235.604,235.568,235.575,36500000.0
2007-02-13 13:37:00,235.548,235.586,235.548,235.586,32700000.0
2007-02-13 13:38:00,235.58,235.592,235.548,235.584,55100000.0
2007-02-13 13:39:00,235.586,235.597,235.562,235.597,63700000.0
2007-02-13 13:40:00,235.6,235.636,235.6,235.614,62800000.0
2007-02-13 13:41:00,235.668,235.724,235.668,235.716,19100000.0
2007-02-13 13:42:00,235.683,235.71,235.678,235.691,49300000.0
2007-02-13 13:43:00,235.676,235.676,235.636,235.65,54299999.0
2007-02-13 13:44:00,235.654,235.654,235.63,235.65,67500000.0
2007-02-13 13:45:00,235.635,235.662,235.635,235.635,83400001.0
2007-02-13 13:46:00,235.614,235.614,235.554,235.567,43800000.0
2007-02-13 13:47:00,235.563,235.581,235.542,235.557,60100001.0
2007-02-13 13:48:00,235.574,235.62,235.574,235.595,39900000.0
2007-02-13 13:49:00,235.596,235.611,235.583,235.595,40200000.0
2007-02-13 13:50:00,235.626,235.654,235.612,235.637,38800000.0
2007-02-13 13:51:00,235.656,235.678,235.633,235.677,36600000.0
2007-02-13 13:52:00,235.635,235.635,235.626,235.627,15900000.0
2007-02-13 13:53:00,235.618,235.679,235.618,235.676,34500000.0
2007-02-13 13:54:00,235.669,235.672,235.651,235.669,34200000.0
2007-02-13 13:55:00,235.641,235.653,235.618,235.627,22800000.0
2007-02-13 13:56:00,235.614,235.66,235.614,235.653,36300001.0
2007-02-13 13:57:00,235.676,235.676,235.642,235.654,25300000.0
2007-02-13 13:58:00,235.652,235.697,235.652,235.694,19300000.0
2007-02-13 13:59:00,235.686,235.69,235.656,235.672,59999999.0
2007-02-13 14:00:00,235.669,235.713,235.669,235.707,57800000.0
2007-02-13 14:01:00,235.701,235.712,235.688,235.688,65800000.0
2007-02-13 14:02:00,235.707,235.715,235.669,235.701,59000000.0
2007-02-13 14:03:00,235.668,235.738,235.668,235.738,45800000.0
2007-02-13 14:04:00,235.73,235.731,235.704,235.731,49100000.0
2007-02-13 14:05:00,235.738,235.768,235.738,235.759,16800000.0
2007-02-13 14:06:00,235.73,235.753,235.707,235.753,56200000.0
2007-02-13 14:07:00,235.746,235.76,235.724,235.73,91000000.0
2007-02-13 14:08:00,235.702,235.754,235.695,235.753,51500000.0
2007-02-13 14:09:00,235.728,235.728,235.711,235.712,17600000.0
2007-02-13 14:10:00,235.711,235.726,235.701,235.701,42700000.0
2007-02-13 14:11:00,235.687,235.705,235.686,235.704,128299999.0
2007-02-13 14:12:00,235.698,235.717,235.694,235.701,36600000.0
2007-02-13 14:13:00,235.69,235.717,235.658,235.658,47600000.0
2007-02-13 14:14:00,235.657,235.658,235.601,235.602,37700000.0
2007-02-13 14:15:00,235.601,235.667,235.581,235.664,68700000.0
2007-02-13 14:16:00,235.677,235.677,235.608,235.608,43900000.0
2007-02-13 14:17:00,235.59,235.599,235.584,235.599,44400000.0
2007-02-13 14:18:00,235.59,235.598,235.575,235.598,42199999.0
2007-02-13 14:19:00,235.602,235.602,235.562,235.569,85000000.0
2007-02-13 14:20:00,235.565,235.58,235.553,235.559,90400000.0
2007-02-13 14:21:00,235.559,235.566,235.546,235.566,47800000.0
2007-02-13 14:22:00,235.566,235.575,235.552,235.567,61400000.0
2007-02-13 14:23:00,235.588,235.614,235.572,235.614,80099999.0
2007-02-13 14:24:00,235.613,235.613,235.567,235.567,29100000.0
2007-02-13 14:25:00,235.571,235.582,235.533,235.533,66200000.0
2007-02-13 14:26:00,235.514,235.584,235.514,235.584,35800000.0
2007-02-13 14:27:00,235.573,235.619,235.569,235.619,50899999.0
2007-02-13 14:28:00,235.588,235.588,235.554,235.566,72500000.0
2007-02-13 14:29:00,235.584,235.595,235.574,235.595,46899999.0
2007-02-13 14:30:00,235.564,235.587,235.535,235.535,48399999.0
2007-02-13 14:31:00,235.512,235.532,235.512,235.532,30800000.0
2007-02-13 14:32:00,235.544,235.588,235.544,235.577,24100000.0
2007-02-13 14:33:00,235.578,235.603,235.559,235.589,73899999.0
2007-02-13 14:34:00,235.606,235.606,235.558,235.559,55900000.0
2007-02-13 14:35:00,235.585,235.594,235.573,235.59,37900000.0
2007-02-13 14:36:00,235.6,235.643,235.586,235.639,15500000.0
2007-02-13 14:37:00,235.635,235.644,235.623,235.623,28000000.0
2007-02-13 14:38:00,235.624,235.638,235.584,235.584,77099999.0
2007-02-13 14:39:00,235.559,235.559,235.509,235.509,73099999.0
2007-02-13 14:40:00,235.52,235.535,235.51,235.51,38000000.0
2007-02-13 14:41:00,235.508,235.508,235.472,235.49,37100000.0
2007-02-13 14:42:00,235.504,235.504,235.459,235.465,42500000.0
2007-02-13 14:43:00,235.47,235.485,235.47,235.474,39100000.0
2007-02-13 14:44:00,235.516,235.56,235.516,235.555,45100000.0
2007-02-13 14:45:00,235.553,235.569,235.542,235.542,38400000.0
2007-02-13 14:46:00,235.521,235.554,235.512,235.543,36600000.0
2007-02-13 14:47:00,235.535,235.535,235.502,235.511,28000000.0
2007-02-13 14:48:00,235.483,235.533,235.479,235.524,49800000.0
2007-02-13 14:49:00,235.503,235.538,235.498,235.517,53800000.0
2007-02-13 14:50:00,235.514,235.518,235.449,235.483,21800000.0
2007-02-13 14:51:00,235.484,235.51,235.484,235.51,43800000.0
2007-02-13 14:52:00,235.526,235.526,235.495,235.521,23100000.0
2007-02-13 14:53:00,235.51,235.521,235.493,235.505,56000000.0
2007-02-13 14:54:00,235.495,235.495,235.465,235.475,54400000.0
2007-02-13 14:55:00,235.473,235.484,235.455,235.467,47400000.0
2007-02-13 14:56:00,235.48,235.48,235.406,235.44,47500000.0
2007-02-13 14:57:00,235.456,235.474,235.454,235.474,52900000.0
2007-02-13 14:58:00,235.469,235.486,235.469,235.486,42900000.0
2007-02-13 14:59:00,235.474,235.482,235.465,235.472,22500000.0
2007-02-13 15:00:00,235.47,235.558,235.47,235.532,60300001.0
2007-02-13 15:01:00,235.521,235.551,235.518,235.551,42900001.0
2007-02-13 15:02:00,235.554,235.576,235.545,235.576,39600000.0
2007-02-13 15:03:00,235.573,235.611,235.573,235.58,39800000.0
2007-02-13 15:04:00,235.563,235.563,235.521,235.524,33800000.0
2007-02-13 15:05:00,235.531,235.531,235.51,235.524,25800000.0
2007-02-13 15:06:00,235.52,235.547,235.511,235.518,33900000.0
2007-02-13 15:07:00,235.527,235.527,235.49,235.49,61400001.0
2007-02-13 15:08:00,235.525,235.534,235.512,235.522,49300001.0
2007-02-13 15:09:00,235.525,235.538,235.525,235.535,50600000.0
2007-02-13 15:10:00,235.525,235.566,235.525,235.558,45799999.0
2007-02-13 15:11:00,235.548,235.621,235.548,235.621,39400000.0
2007-02-13 15:12:00,235.601,235.601,235.59,235.59,52999999.0
2007-02-13 15:13:00,235.579,235.613,235.579,235.613,38000000.0
2007-02-13 15:14:00,235.627,235.73,235.627,235.73,63699999.0
2007-02-13 15:15:00,235.76,235.761,235.712,235.718,61700000.0
2007-02-13 15:16:00,235.7,235.725,235.671,235.68,27100000.0
2007-02-13 15:17:00,235.688,235.688,235.653,235.671,42700001.0
2007-02-13 15:18:00,235.646,235.672,235.645,235.652,32300000.0
2007-02-13 15:19:00,235.647,235.666,235.62,235.65,48100000.0
2007-02-13 15:20:00,235.643,235.643,235.602,235.628,77100002.0
2007-02-13 15:21:00,235.621,235.641,235.609,235.641,62000001.0
2007-02-13 15:22:00,235.632,235.632,235.603,235.618,44600000.0
2007-02-13 15:23:00,235.628,235.658,235.628,235.634,31700000.0
2007-02-13 15:24:00,235.633,235.679,235.623,235.653,50900000.0
2007-02-13 15:25:00,235.686,235.687,235.654,235.686,30700000.0
2007-02-13 15:26:00,235.676,235.677,235.663,235.668,67300000.0
2007-02-13 15:27:00,235.708,235.755,235.708,235.738,42600000.0
2007-02-13 15:28:00,235.719,235.737,235.71,235.724,48200000.0
2007-02-13 15:29:00,235.726,235.833,235.726,235.754,59800000.0
2007-02-13 15:30:00,235.696,235.854,235.676,235.757,47800000.0
2007-02-13 15:31:00,235.735,235.783,235.735,235.783,53700000.0
2007-02-13 15:32:00,235.792,235.806,235.777,235.787,82500001.0
2007-02-13 15:33:00,235.775,235.775,235.74,235.744,38000000.0
2007-02-13 15:34:00,235.717,235.717,235.675,235.677,19800000.0
2007-02-13 15:35:00,235.624,235.624,235.583,235.583,4800000.0
2007-02-13 15:36:00,235.528,235.554,235.5,235.554,35800000.0
2007-02-13 15:37:00,235.55,235.564,235.528,235.564,47800000.0
2007-02-13 15:38:00,235.565,235.569,235.534,235.569,50600000.0
2007-02-13 15:39:00,235.598,235.638,235.598,235.617,21900000.0
2007-02-13 15:40:00,235.623,235.71,235.617,235.71,30900000.0
2007-02-13 15:41:00,235.742,235.742,235.682,235.682,54700000.0
2007-02-13 15:42:00,235.667,235.716,235.665,235.714,39400000.0
2007-02-13 15:43:00,235.731,235.758,235.706,235.706,51700000.0
2007-02-13 15:44:00,235.694,235.752,235.694,235.745,111800001.0
2007-02-13 15:45:00,235.74,235.8,235.74,235.799,48600000.0
2007-02-13 15:46:00,235.829,235.833,235.778,235.795,48300000.0
2007-02-13 15:47:00,235.801,235.816,235.782,235.8,54700000.0
2007-02-13 15:48:00,235.787,235.787,235.748,235.78,37300000.0
2007-02-13 15:49:00,235.784,235.784,235.759,235.776,43000000.0
2007-02-13 15:50:00,235.763,235.769,235.727,235.741,62399999.0
2007-02-13 15:51:00,235.737,235.748,235.728,235.73,55700000.0
2007-02-13 15:52:00,235.716,235.783,235.708,235.777,56900000.0
2007-02-13 15:53:00,235.792,235.795,235.774,235.79,22400000.0
2007-02-13 15:54:00,235.794,235.794,235.745,235.745,54400001.0
2007-02-13 15:55:00,235.747,235.766,235.744,235.747,23700000.0
2007-02-13 15:56:00,235.754,235.762,235.741,235.743,55199999.0
2007-02-13 15:57:00,235.759,235.783,235.747,235.747,70000000.0
2007-02-13 15:58:00,235.753,235.759,235.718,235.724,99599999.0
2007-02-13 15:59:00,235.719,235.724,235.688,235.724,43100000.0
2007-02-13 16:00:00,235.709,235.709,235.689,235.689,23400000.0
2007-02-13 16:01:00,235.703,235.703,235.685,235.693,29500000.0
2007-02-13 16:02:00,235.686,235.689,235.662,235.675,57000000.0
2007-02-13 16:03:00,235.681,235.689,235.667,235.677,54400000.0
2007-02-13 16:04:00,235.672,235.685,235.66,235.672,37900000.0
2007-02-13 16:05:00,235.67,235.67,235.631,235.64,18700000.0
2007-02-13 16:06:00,235.62,235.668,235.592,235.662,36500000.0
2007-02-13 16:07:00,235.674,235.7,235.674,235.691,66200001.0
2007-02-13 16:08:00,235.694,235.753,235.694,235.753,46900001.0
2007-02-13 16:09:00,235.729,235.729,235.68,235.698,70600000.0
2007-02-13 16:10:00,235.683,235.726,235.677,235.726,19300000.0
2007-02-13 16:11:00,235.731,235.76,235.731,235.76,43700001.0
2007-02-13 16:12:00,235.765,235.765,235.716,235.716,33500000.0
2007-02-13 16:13:00,235.707,235.742,235.707,235.742,49600000.0
2007-02-13 16:14:00,235.724,235.727,235.682,235.684,23700000.0
2007-02-13 16:15:00,235.701,235.729,235.701,235.729,17100000.0
2007-02-13 16:16:00,235.71,235.719,235.699,235.699,26700000.0
2007-02-13 16:17:00,235.69,235.703,235.653,235.668,39300000.0
2007-02-13 16:18:00,235.681,235.695,235.644,235.673,54000000.0
2007-02-13 16:19:00,235.707,235.707,235.657,235.657,44700000.0
2007-02-13 16:20:00,235.651,235.661,235.634,235.634,43200000.0
2007-02-13 16:21:00,235.61,235.652,235.604,235.642,48200000.0
2007-02-13 16:22:00,235.67,235.679,235.641,235.668,83399999.0
2007-02-13 16:23:00,235.677,235.69,235.663,235.663,59200000.0
2007-02-13 16:24:00,235.663,235.683,235.638,235.65,61800000.0
2007-02-13 16:25:00,235.641,235.67,235.617,235.67,80600000.0
2007-02-13 16:26:00,235.651,235.667,235.639,235.66,22500000.0
2007-02-13 16:27:00,235.633,235.661,235.631,235.661,30800000.0
2007-02-13 16:28:00,235.654,235.665,235.65,235.65,88000000.0
2007-02-13 16:29:00,235.653,235.668,235.647,235.647,43900000.0
2007-02-13 16:30:00,235.627,235.637,235.61,235.622,46000000.0
2007-02-13 16:31:00,235.614,235.619,235.579,235.61,67400000.0
2007-02-13 16:32:00,235.614,235.632,235.603,235.632,59900000.0
2007-02-13 16:33:00,235.616,235.647,235.6,235.639,72799999.0
2007-02-13 16:34:00,235.619,235.632,235.609,235.632,60000000.0
2007-02-13 16:35:00,235.615,235.634,235.606,235.609,55100000.0
2007-02-13 16:36:00,235.611,235.611,235.57,235.57,64400000.0
2007-02-13 16:37:00,235.566,235.612,235.566,235.611,37600000.0
2007-02-13 16:38:00,235.601,235.633,235.596,235.605,52299999.0
2007-02-13 16:39:00,235.604,235.643,235.604,235.643,63700001.0
2007-02-13 16:40:00,235.639,235.645,235.637,235.642,24400000.0
2007-02-13 16:41:00,235.662,235.666,235.633,235.66,66400000.0
2007-02-13 16:42:00,235.667,235.692,235.653,235.686,66600001.0
2007-02-13 16:43:00,235.681,235.693,235.68,235.68,36400001.0
2007-02-13 16:44:00,235.661,235.68,235.633,235.671,52200000.0
2007-02-13 16:45:00,235.668,235.677,235.663,235.663,65500000.0
2007-02-13 16:46:00,235.667,235.712,235.667,235.687,43300000.0
2007-02-13 16:47:00,235.702,235.711,235.675,235.682,63300000.0
2007-02-13 16:48:00,235.682,235.689,235.633,235.668,47800000.0
2007-02-13 16:49:00,235.702,235.705,235.681,235.687,94200001.0
2007-02-13 16:50:00,235.68,235.712,235.664,235.667,32700000.0
2007-02-13 16:51:00,235.682,235.691,235.647,235.668,93600000.0
2007-02-13 16:52:00,235.675,235.702,235.672,235.702,103600001.0
2007-02-13 16:53:00,235.697,235.72,235.679,235.706,75800000.0
2007-02-13 16:54:00,235.693,235.73,235.689,235.723,53900000.0
2007-02-13 16:55:00,235.724,235.745,235.699,235.729,58300000.0
2007-02-13 16:56:00,235.72,235.722,235.695,235.714,81200000.0
2007-02-13 16:57:00,235.728,235.752,235.716,235.739,52399999.0
2007-02-13 16:58:00,235.697,235.71,235.689,235.71,41900000.0
2007-02-13 16:59:00,235.731,235.744,235.702,235.738,79500001.0
2007-02-13 17:00:00,235.742,235.742,235.71,235.719,82899999.0
2007-02-13 17:01:00,235.732,235.74,235.721,235.734,34600000.0
2007-02-13 17:02:00,235.739,235.739,235.697,235.71,42600000.0
2007-02-13 17:03:00,235.708,235.727,235.697,235.727,75800001.0
2007-02-13 17:04:00,235.698,235.746,235.663,235.746,33000000.0
2007-02-13 17:05:00,235.768,235.813,235.768,235.78,47600000.0
2007-02-13 17:06:00,235.817,235.837,235.817,235.83,39500000.0
2007-02-13 17:07:00,235.802,235.802,235.772,235.788,51500001.0
2007-02-13 17:08:00,235.766,235.766,235.723,235.758,35500000.0
2007-02-13 17:09:00,235.741,235.751,235.734,235.75,68900000.0
2007-02-13 17:10:00,235.758,235.808,235.758,235.796,63000000.0
2007-02-13 17:11:00,235.801,235.815,235.776,235.778,27500000.0
2007-02-13 17:12:00,235.752,235.797,235.742,235.791,28100000.0
2007-02-13 17:13:00,235.775,235.805,235.775,235.805,40600000.0
2007-02-13 17:14:00,235.81,235.812,235.788,235.808,55300000.0
2007-02-13 17:15:00,235.813,235.827,235.798,235.822,30500000.0
2007-02-13 17:16:00,235.829,235.83,235.783,235.783,27500000.0
2007-02-13 17:17:00,235.805,235.829,235.794,235.794,31100000.0
2007-02-13 17:18:00,235.787,235.805,235.779,235.798,62700001.0
2007-02-13 17:19:00,235.813,235.813,235.786,235.786,70500000.0
2007-02-13 17:20:00,235.788,235.797,235.767,235.785,33800000.0
2007-02-13 17:21:00,235.793,235.793,235.766,235.787,41100000.0
2007-02-13 17:22:00,235.815,235.815,235.759,235.763,39500000.0
2007-02-13 17:23:00,235.782,235.788,235.768,235.788,19000000.0
2007-02-13 17:24:00,235.781,235.781,235.749,235.777,76200001.0
2007-02-13 17:25:00,235.75,235.769,235.714,235.769,55199999.0
2007-02-13 17:26:00,235.769,235.786,235.751,235.778,44600000.0
2007-02-13 17:27:00,235.749,235.785,235.726,235.785,29800000.0
2007-02-13 17:28:00,235.767,235.777,235.726,235.76,50300000.0
2007-02-13 17:29:00,235.765,235.769,235.742,235.752,51500000.0
2007-02-13 17:30:00,235.737,235.737,235.706,235.737,41300000.0
2007-02-13 17:31:00,235.739,235.741,235.71,235.729,36800000.0
2007-02-13 17:32:00,235.714,235.73,235.707,235.73,41100000.0
2007-02-13 17:33:00,235.714,235.723,235.714,235.714,54000000.0
2007-02-13 17:34:00,235.696,235.711,235.695,235.71,40400000.0
2007-02-13 17:35:00,235.695,235.706,235.672,235.675,56200000.0
2007-02-13 17:36:00,235.66,235.685,235.633,235.67,39200000.0
2007-02-13 17:37:00,235.665,235.665,235.632,235.642,32100000.0
2007-02-13 17:38:00,235.628,235.63,235.606,235.63,47100000.0
2007-02-13 17:39:00,235.589,235.623,235.553,235.623,50400000.0
2007-02-13 17:40:00,235.617,235.619,235.593,235.6,93200001.0
2007-02-13 17:41:00,235.599,235.623,235.576,235.604,24600000.0
2007-02-13 17:42:00,235.589,235.631,235.583,235.631,46000000.0
2007-02-13 17:43:00,235.63,235.636,235.607,235.607,51600000.0
2007-02-13 17:44:00,235.596,235.615,235.587,235.606,33100000.0
2007-02-13 17:45:00,235.593,235.607,235.593,235.593,46100000.0
2007-02-13 17:46:00,235.602,235.617,235.562,235.608,74400000.0
2007-02-13 17:47:00,235.628,235.628,235.593,235.596,71100000.0
2007-02-13 17:48:00,235.593,235.608,235.574,235.595,43600000.0
2007-02-13 17:49:00,235.601,235.603,235.571,235.603,50900001.0
2007-02-13 17:50:00,235.62,235.62,235.595,235.595,48100000.0
2007-02-13 17:51:00,235.572,235.586,235.57,235.57,56400000.0
2007-02-13 17:52:00,235.566,235.57,235.537,235.54,70600000.0
2007-02-13 17:53:00,235.546,235.582,235.546,235.582,16000000.0
2007-02-13 17:54:00,235.591,235.591,235.566,235.578,45100000.0
2007-02-13 17:55:00,235.55,235.565,235.521,235.565,43800000.0
2007-02-13 17:56:00,235.575,235.576,235.554,235.562,21200000.0
2007-02-13 17:57:00,235.552,235.583,235.523,235.583,48700000.0
2007-02-13 17:58:00,235.6,235.628,235.586,235.607,83000001.0
2007-02-13 17:59:00,235.606,235.616,235.591,235.607,54800001.0
2007-02-13 18:00:00,235.632,235.632,235.601,235.601,52200000.0
2007-02-13 18:01:00,235.612,235.621,235.551,235.603,531300000.0
2007-02-13 18:02:00,235.621,235.637,235.59,235.591,645600002.0
2007-02-13 18:03:00,235.585,235.627,235.58,235.58,680800000.0
2007-02-13 18:04:00,235.593,235.618,235.588,235.588,530200001.0
2007-02-13 18:05:00,235.581,235.621,235.581,235.603,683999999.0
2007-02-13 18:06:00,235.582,235.61,235.577,235.595,632299997.0
2007-02-13 18:07:00,235.589,235.602,235.528,235.539,735599999.0
2007-02-13 18:08:00,235.546,235.569,235.521,235.567,608199999.0
2007-02-13 18:09:00,235.575,235.63,235.563,235.626,479300002.0
2007-02-13 18:10:00,235.639,235.664,235.622,235.634,537100001.0
2007-02-13 18:11:00,235.631,235.66,235.619,235.641,303500001.0
2007-02-13 18:12:00,235.636,235.687,235.634,235.684,269300000.0
2007-02-13 18:13:00,235.687,235.695,235.666,235.685,411099999.0
2007-02-13 18:14:00,235.671,235.677,235.641,235.661,493600002.0
2007-02-13 18:15:00,235.662,235.681,235.613,235.613,719800000.0
2007-02-13 18:16:00,235.6,235.646,235.6,235.634,661400004.0
2007-02-13 18:17:00,235.645,235.655,235.614,235.63,310999999.0
2007-02-13 18:18:00,235.64,235.655,235.619,235.646,358900000.0
2007-02-13 18:19:00,235.624,235.655,235.606,235.623,445300003.0
2007-02-13 18:20:00,235.623,235.646,235.613,235.618,603999997.0
2007-02-13 18:21:00,235.609,235.622,235.579,235.585,430200000.0
2007-02-13 18:22:00,235.587,235.606,235.565,235.575,449600000.0
2007-02-13 18:23:00,235.563,235.599,235.56,235.592,736100003.0
2007-02-13 18:24:00,235.575,235.59,235.515,235.59,489500000.0
2007-02-13 18:25:00,235.585,235.605,235.578,235.581,496900000.0
2007-02-13 18:26:00,235.591,235.615,235.586,235.597,330700002.0
2007-02-13 18:27:00,235.603,235.65,235.592,235.61,353799998.0
2007-02-13 18:28:00,235.608,235.629,235.594,235.605,460199997.0
2007-02-13 18:29:00,235.615,235.645,235.608,235.635,555499998.0
2007-02-13 18:30:00,235.645,235.671,235.632,235.654,313900002.0
2007-02-13 18:31:00,235.666,235.687,235.655,235.68,337300001.0
2007-02-13 18:32:00,235.664,235.692,235.629,235.679,482200002.0
2007-02-13 18:33:00,235.701,235.747,235.696,235.747,433700000.0
2007-02-13 18:34:00,235.762,235.808,235.758,235.775,507900000.0
2007-02-13 18:35:00,235.747,235.747,235.696,235.743,430400002.0
2007-02-13 18:36:00,235.747,235.758,235.715,235.715,302499999.0
2007-02-13 18:37:00,235.73,235.746,235.727,235.727,193500001.0
2007-02-13 18:38:00,235.728,235.731,235.698,235.721,169800001.0
2007-02-13 18:39:00,235.712,235.721,235.638,235.701,77400001.0
2007-02-13 18:40:00,235.662,235.695,235.661,235.672,303799999.0
2007-02-13 18:41:00,235.678,235.692,235.669,235.689,281600000.0
2007-02-13 18:42:00,235.643,235.71,235.637,235.688,276400002.0
2007-02-13 18:43:00,235.687,235.696,235.678,235.679,175500000.0
2007-02-13 18:44:00,235.677,235.689,235.667,235.667,251500001.0
2007-02-13 18:45:00,235.665,235.687,235.66,235.675,165299999.0
2007-02-13 18:46:00,235.662,235.672,235.647,235.668,247599999.0
2007-02-13 18:47:00,235.661,235.679,235.657,235.661,146900001.0
2007-02-13 18:48:00,235.648,235.664,235.609,235.655,191700001.0
2007-02-13 18:49:00,235.646,235.662,235.637,235.643,253500002.0
2007-02-13 18:50:00,235.66,235.682,235.656,235.68,246100002.0
2007-02-13 18:51:00,235.678,235.725,235.678,235.705,238100000.0
2007-02-13 18:52:00,235.715,235.72,235.687,235.697,233600001.0
2007-02-13 18:53:00,235.705,235.737,235.693,235.717,268900001.0
2007-02-13 18:54:00,235.701,235.754,235.683,235.715,210600000.0
2007-02-13 18:55:00,235.746,235.746,235.687,235.705,274100000.0
2007-02-13 18:56:00,235.719,235.739,235.719,235.73,43000000.0
2007-02-13 18:57:00,235.727,235.754,235.727,235.74,149800000.0
2007-02-13 18:58:00,235.734,235.74,235.711,235.728,364800000.0
2007-02-13 18:59:00,235.721,235.724,235.675,235.704,229700001.0
2007-02-13 19:00:00,235.7,235.731,235.696,235.731,60200000.0
2007-02-13 19:01:00,235.711,235.757,235.667,235.727,132800001.0
2007-02-13 19:02:00,235.72,235.721,235.667,235.712,235200000.0
2007-02-13 19:03:00,235.725,235.762,235.71,235.757,302399998.0
2007-02-13 19:04:00,235.807,235.819,235.782,235.782,130699999.0
2007-02-13 19:05:00,235.77,235.783,235.714,235.782,149500001.0
2007-02-13 19:06:00,235.796,235.826,235.796,235.81,456000003.0
2007-02-13 19:07:00,235.805,235.805,235.769,235.769,314399998.0
2007-02-13 19:08:00,235.769,235.802,235.766,235.784,282900000.0
2007-02-13 19:09:00,235.78,235.798,235.767,235.798,170700001.0
2007-02-13 19:10:00,235.808,235.815,235.793,235.815,152999999.0
2007-02-13 19:11:00,235.806,235.83,235.802,235.814,15100000.0
2007-02-13 19:12:00,235.808,235.816,235.759,235.802,94700000.0
2007-02-13 19:13:00,235.794,235.833,235.791,235.815,145800000.0
2007-02-13 19:14:00,235.832,235.847,235.817,235.842,202900000.0
2007-02-13 19:15:00,235.848,235.848,235.833,235.835,278300001.0
2007-02-13 19:16:00,235.819,235.828,235.782,235.828,83700000.0
2007-02-13 19:17:00,235.862,235.868,235.838,235.844,92000000.0
2007-02-13 19:18:00,235.836,235.851,235.818,235.818,218400000.0
2007-02-13 19:19:00,235.808,235.859,235.808,235.837,234300000.0
2007-02-13 19:20:00,235.84,235.844,235.829,235.839,193600001.0
2007-02-13 19:21:00,235.839,235.853,235.828,235.841,133500000.0
2007-02-13 19:22:00,235.828,235.828,235.771,235.818,162800002.0
2007-02-13 19:23:00,235.817,235.842,235.774,235.842,474300000.0
2007-02-13 19:24:00,235.858,235.858,235.781,235.838,154799999.0
2007-02-13 19:25:00,235.839,235.839,235.765,235.812,199100000.0
2007-02-13 19:26:00,235.815,235.845,235.815,235.823,490100002.0
2007-02-13 19:27:00,235.808,235.84,235.805,235.82,240999999.0
2007-02-13 19:28:00,235.801,235.827,235.801,235.819,219800000.0
2007-02-13 19:29:00,235.81,235.822,235.759,235.759,49600000.0
2007-02-13 19:30:00,235.79,235.818,235.756,235.812,223900001.0
2007-02-13 19:31:00,235.805,235.822,235.79,235.79,107100000.0
2007-02-13 19:32:00,235.777,235.804,235.725,235.767,336900001.0
2007-02-13 19:33:00,235.789,235.807,235.734,235.782,164100001.0
2007-02-13 19:34:00,235.793,235.805,235.747,235.8,237599999.0
2007-02-13 19:35:00,235.788,235.827,235.739,235.827,302200002.0
2007-02-13 19:36:00,235.844,235.844,235.823,235.836,229700000.0
2007-02-13 19:37:00,235.837,235.837,235.799,235.815,90800000.0
2007-02-13 19:38:00,235.827,235.841,235.816,235.829,180400001.0
2007-02-13 19:39:00,235.805,235.868,235.801,235.868,260599998.0
2007-02-13 19:40:00,235.883,235.9,235.869,235.886,257200001.0
2007-02-13 19:41:00,235.904,235.924,235.884,235.892,367900000.0
2007-02-13 19:42:00,235.9,235.93,235.9,235.929,196600001.0
2007-02-13 19:43:00,235.893,235.93,235.892,235.91,78300000.0
2007-02-13 19:44:00,235.929,235.947,235.915,235.916,232200003.0
2007-02-13 19:45:00,235.902,235.923,235.886,235.898,156000002.0
2007-02-13 19:46:00,235.902,235.902,235.873,235.887,161500000.0
2007-02-13 19:47:00,235.887,235.893,235.883,235.893,57700000.0
2007-02-13 19:48:00,235.842,235.911,235.827,235.837,151300000.0
2007-02-13 19:49:00,235.892,235.898,235.843,235.893,170700000.0
2007-02-13 19:50:00,235.892,235.91,235.843,235.886,201699997.0
2007-02-13 19:51:00,235.887,235.9,235.833,235.885,153600000.0
2007-02-13 19:52:00,235.901,235.901,235.825,235.884,213999997.0
2007-02-13 19:53:00,235.893,235.895,235.85,235.856,180199999.0
2007-02-13 19:54:00,235.843,235.862,235.797,235.829,200300000.0
2007-02-13 19:55:00,235.837,235.894,235.837,235.88,88600001.0
2007-02-13 19:56:00,235.87,235.87,235.844,235.864,143200000.0
2007-02-13 19:57:00,235.856,235.875,235.814,235.842,140000000.0
2007-02-13 19:58:00,235.88,235.899,235.877,235.882,221300001.0
2007-02-13 19:59:00,235.881,235.881,235.851,235.866,260899999.0
2007-02-13 20:00:00,235.857,235.862,235.82,235.822,109600000.0
2007-02-13 20:01:00,235.848,235.872,235.749,235.872,97700000.0
2007-02-13 20:02:00,235.868,235.901,235.845,235.882,195000001.0
2007-02-13 20:03:00,235.87,235.882,235.859,235.868,128500000.0
2007-02-13 20:04:00,235.827,235.874,235.824,235.863,149299998.0
2007-02-13 20:05:00,235.865,235.885,235.853,235.87,109900000.0
2007-02-13 20:06:00,235.871,235.899,235.831,235.887,211700000.0
2007-02-13 20:07:00,235.856,235.873,235.835,235.873,175000002.0
2007-02-13 20:08:00,235.887,235.897,235.82,235.845,134700000.0
2007-02-13 20:09:00,235.87,235.873,235.809,235.855,122199999.0
2007-02-13 20:10:00,235.834,235.857,235.787,235.853,204099999.0
2007-02-13 20:11:00,235.855,235.855,235.794,235.827,211900000.0
2007-02-13 20:12:00,235.815,235.843,235.798,235.798,459499999.0
2007-02-13 20:13:00,235.787,235.807,235.738,235.763,277300000.0
2007-02-13 20:14:00,235.759,235.766,235.726,235.739,200999998.0
2007-02-13 20:15:00,235.739,235.747,235.715,235.717,321800000.0
2007-02-13 20:16:00,235.702,235.72,235.699,235.705,179599999.0
2007-02-13 20:17:00,235.708,235.733,235.692,235.724,86800001.0
2007-02-13 20:18:00,235.72,235.72,235.685,235.685,72600000.0
2007-02-13 20:19:00,235.695,235.716,235.653,235.67,145799999.0
2007-02-13 20:20:00,235.665,235.682,235.657,235.662,289800001.0
2007-02-13 20:21:00,235.653,235.665,235.635,235.64,172200001.0
2007-02-13 20:22:00,235.647,235.671,235.631,235.653,208400002.0
2007-02-13 20:23:00,235.658,235.681,235.655,235.655,167100000.0
2007-02-13 20:24:00,235.653,235.664,235.611,235.661,156999999.0
2007-02-13 20:25:00,235.666,235.676,235.657,235.674,290800000.0
2007-02-13 20:26:00,235.69,235.706,235.666,235.703,283800001.0
2007-02-13 20:27:00,235.691,235.7,235.635,235.687,209799998.0
2007-02-13 20:28:00,235.695,235.736,235.689,235.715,321000000.0
2007-02-13 20:29:00,235.726,235.733,235.67,235.69,469800000.0
2007-02-13 20:30:00,235.71,235.725,235.688,235.689,640900001.0
2007-02-13 20:31:00,235.68,235.69,235.642,235.654,418099999.0
2007-02-13 20:32:00,235.655,235.666,235.615,235.664,486300002.0
2007-02-13 20:33:00,235.642,235.695,235.629,235.68,189499999.0
2007-02-13 20:34:00,235.69,235.69,235.666,235.69,195800001.0
2007-02-13 20:35:00,235.683,235.685,235.636,235.661,124400000.0
2007-02-13 20:36:00,235.645,235.687,235.645,235.687,157700000.0
2007-02-13 20:37:00,235.708,235.717,235.706,235.708,146099999.0
2007-02-13 20:38:00,235.692,235.738,235.688,235.688,271900000.0
2007-02-13 20:39:00,235.681,235.681,235.624,235.645,177600000.0
2007-02-13 20:40:00,235.665,235.684,235.627,235.659,425599999.0
2007-02-13 20:41:00,235.667,235.689,235.652,235.685,241100001.0
2007-02-13 20:42:00,235.682,235.719,235.643,235.717,157700001.0
2007-02-13 20:43:00,235.717,235.717,235.678,235.691,331200000.0
2007-02-13 20:44:00,235.66,235.699,235.638,235.693,389000002.0
2007-02-13 20:45:00,235.7,235.708,235.68,235.68,244199999.0
2007-02-13 20:46:00,235.665,235.669,235.627,235.663,210600000.0
2007-02-13 20:47:00,235.677,235.699,235.675,235.683,214100000.0
2007-02-13 20:48:00,235.679,235.69,235.659,235.659,205999999.0
2007-02-13 20:49:00,235.679,235.679,235.62,235.662,118900000.0
2007-02-13 20:50:00,235.661,235.693,235.608,235.659,335699998.0
2007-02-13 20:51:00,235.684,235.694,235.656,235.694,168000000.0
2007-02-13 20:52:00,235.697,235.697,235.661,235.691,111800000.0
2007-02-13 20:53:00,235.683,235.705,235.683,235.683,204600000.0
2007-02-13 20:54:00,235.682,235.695,235.644,235.663,160999999.0
2007-02-13 20:55:00,235.683,235.685,235.658,235.66,314000002.0
2007-02-13 20:56:00,235.67,235.694,235.65,235.65,328600004.0
2007-02-13 20:57:00,235.681,235.692,235.664,235.667,393800003.0
2007-02-13 20:58:00,235.66,235.67,235.636,235.659,357099999.0
2007-02-13 20:59:00,235.673,235.696,235.67,235.692,425700001.0
2007-02-13 21:00:00,235.675,235.699,235.657,235.69,527500000.0
2007-02-13 21:01:00,235.685,235.685,235.605,235.653,395500001.0
2007-02-13 21:02:00,235.669,235.718,235.668,235.708,233100000.0
2007-02-13 21:03:00,235.709,235.737,235.699,235.708,239199999.0
2007-02-13 21:04:00,235.717,235.729,235.715,235.72,106600001.0
2007-02-13 21:05:00,235.735,235.765,235.711,235.732,152800000.0
2007-02-13 21:06:00,235.719,235.748,235.694,235.724,186599999.0
2007-02-13 21:07:00,235.697,235.752,235.697,235.715,196699998.0
2007-02-13 21:08:00,235.737,235.744,235.726,235.732,230599999.0
2007-02-13 21:09:00,235.725,235.748,235.725,235.735,96500000.0
2007-02-13 21:10:00,235.733,235.736,235.687,235.7,128599998.0
2007-02-13 21:11:00,235.728,235.734,235.714,235.726,100200000.0
2007-02-13 21:12:00,235.729,235.748,235.707,235.727,76400001.0
2007-02-13 21:13:00,235.74,235.757,235.686,235.701,180700002.0
2007-02-13 21:14:00,235.743,235.752,235.712,235.734,337800000.0
2007-02-13 21:15:00,235.745,235.779,235.745,235.772,287999997.0
2007-02-13 21:16:00,235.765,235.789,235.747,235.784,110100001.0
2007-02-13 21:17:00,235.795,235.796,235.761,235.769,217300000.0
2007-02-13 21:18:00,235.777,235.791,235.758,235.78,172299999.0
2007-02-13 21:19:00,235.783,235.801,235.779,235.788,185600000.0
2007-02-13 21:20:00,235.783,235.789,235.757,235.786,308500000.0
2007-02-13 21:21:00,235.798,235.798,235.774,235.788,251700001.0
2007-02-13 21:22:00,235.768,235.778,235.755,235.756,270199999.0
2007-02-13 21:23:00,235.759,235.771,235.73,235.756,154300000.0
2007-02-13 21:24:00,235.72,235.75,235.684,235.727,183800000.0
2007-02-13 21:25:00,235.744,235.745,235.708,235.714,327800001.0
2007-02-13 21:26:00,235.76,235.791,235.741,235.764,162300000.0
2007-02-13 21:27:00,235.791,235.825,235.791,235.8,148999999.0
2007-02-13 21:28:00,235.799,235.819,235.74,235.8,121200001.0
2007-02-13 21:29:00,235.814,235.856,235.814,235.848,73500000.0
2007-02-13 21:30:00,235.843,235.843,235.796,235.829,94100000.0
2007-02-13 21:31:00,235.809,235.81,235.773,235.8,39400000.0
2007-02-13 21:32:00,235.808,235.808,235.742,235.792,99300000.0
2007-02-13 21:33:00,235.812,235.836,235.796,235.812,209800000.0
2007-02-13 21:34:00,235.825,235.843,235.807,235.843,135900000.0
2007-02-13 21:35:00,235.846,235.847,235.821,235.827,31900000.0
2007-02-13 21:36:00,235.853,235.872,235.814,235.853,88000000.0
2007-02-13 21:37:00,235.864,235.872,235.855,235.855,125000000.0
2007-02-13 21:38:00,235.83,235.84,235.808,235.84,32900000.0
2007-02-13 21:39:00,235.844,235.861,235.832,235.861,27300000.0
2007-02-13 21:40:00,235.885,235.895,235.862,235.875,41800000.0
2007-02-13 21:41:00,235.897,235.92,235.886,235.903,47800001.0
2007-02-13 21:42:00,235.905,235.91,235.887,235.89,155199999.0
2007-02-13 21:43:00,235.902,235.902,235.876,235.885,61200000.0
2007-02-13 21:44:00,235.88,235.891,235.861,235.862,265700000.0
2007-02-13 21:45:00,235.878,235.891,235.824,235.88,86899999.0
2007-02-13 21:46:00,235.88,235.892,235.854,235.86,128800000.0
2007-02-13 21:47:00,235.858,235.871,235.813,235.861,90100001.0
2007-02-13 21:48:00,235.864,235.864,235.839,235.864,126900000.0
2007-02-13 21:49:00,235.849,235.867,235.841,235.848,46600001.0
2007-02-13 21:50:00,235.873,235.873,235.852,235.855,39900000.0
2007-02-13 21:51:00,235.85,235.863,235.844,235.856,134300000.0
2007-02-13 21:52:00,235.854,235.867,235.839,235.84,20600000.0
2007-02-13 21:53:00,235.842,235.842,235.779,235.779,58500000.0
2007-02-13 21:54:00,235.764,235.78,235.74,235.78,48800000.0
2007-02-13 21:55:00,235.782,235.782,235.766,235.781,63700001.0
2007-02-13 21:56:00,235.776,235.815,235.776,235.813,43200000.0
2007-02-13 21:57:00,235.797,235.804,235.759,235.763,59099999.0
2007-02-13 21:58:00,235.779,235.804,235.773,235.791,53800000.0
2007-02-13 21:59:00,235.801,235.805,235.751,235.751,196000000.0
2007-02-13 22:00:00,235.735,235.766,235.735,235.759,217799999.0
2007-02-13 22:01:00,235.749,235.764,235.697,235.754,178100001.0
2007-02-13 22:02:00,235.76,235.777,235.746,235.765,289600001.0
2007-02-13 22:03:00,235.761,235.782,235.753,235.753,83800000.0
2007-02-13 22:04:00,235.748,235.782,235.748,235.778,98000000.0
2007-02-13 22:05:00,235.769,235.794,235.724,235.777,73700000.0
2007-02-13 22:06:00,235.77,235.77,235.73,235.748,28700000.0
2007-02-13 22:07:00,235.745,235.775,235.741,235.752,115699999.0
2007-02-13 22:08:00,235.759,235.775,235.757,235.775,53100000.0
2007-02-13 22:09:00,235.731,235.773,235.727,235.773,28000000.0
2007-02-13 22:10:00,235.755,235.772,235.723,235.772,50700000.0
2007-02-13 22:11:00,235.768,235.774,235.727,235.732,67700000.0
2007-02-13 22:12:00,235.753,235.753,235.739,235.74,95899999.0
2007-02-13 22:13:00,235.741,235.75,235.737,235.745,52000000.0
2007-02-13 22:14:00,235.714,235.769,235.712,235.762,42300001.0
2007-02-13 22:15:00,235.735,235.774,235.708,235.733,154100001.0
2007-02-13 22:16:00,235.754,235.792,235.754,235.782,201199998.0
2007-02-13 22:17:00,235.754,235.789,235.754,235.775,66899999.0
2007-02-13 22:18:00,235.783,235.783,235.756,235.763,75500000.0
2007-02-13 22:19:00,235.768,235.805,235.768,235.791,96099999.0
2007-02-13 22:20:00,235.795,235.795,235.771,235.773,71299999.0
2007-02-13 22:21:00,235.778,235.805,235.778,235.778,36700000.0
2007-02-13 22:22:00,235.786,235.796,235.771,235.771,51700000.0
2007-02-13 22:23:00,235.778,235.816,235.761,235.778,88600000.0
2007-02-13 22:24:00,235.792,235.799,235.753,235.792,53900000.0
2007-02-13 22:25:00,235.781,235.811,235.763,235.793,99899999.0
2007-02-13 22:26:00,235.782,235.784,235.739,235.784,48100000.0
2007-02-13 22:27:00,235.801,235.821,235.777,235.777,186300002.0
2007-02-13 22:28:00,235.793,235.793,235.761,235.778,18600000.0
2007-02-13 22:29:00,235.774,235.798,235.74,235.746,186699998.0
2007-02-13 22:30:00,235.77,235.782,235.731,235.731,48800001.0
2007-02-13 22:31:00,235.783,235.783,235.772,235.773,70600000.0
2007-02-13 22:32:00,235.767,235.791,235.757,235.773,79900000.0
2007-02-13 22:33:00,235.788,235.819,235.78,235.796,162800000.0
2007-02-13 22:34:00,235.785,235.811,235.744,235.798,228900000.0
2007-02-13 22:35:00,235.798,235.808,235.764,235.764,40500000.0
2007-02-13 22:36:00,235.762,235.789,235.699,235.763,120500001.0
2007-02-13 22:37:00,235.755,235.755,235.721,235.742,91100001.0
2007-02-13 22:38:00,235.764,235.779,235.746,235.779,44800001.0
2007-02-13 22:39:00,235.746,235.782,235.741,235.782,27400000.0
2007-02-13 22:40:00,235.787,235.81,235.763,235.768,54200000.0
2007-02-13 22:41:00,235.792,235.792,235.771,235.785,89600001.0
2007-02-13 22:42:00,235.769,235.77,235.749,235.757,31200000.0
2007-02-13 22:43:00,235.777,235.784,235.74,235.782,64900000.0
2007-02-13 22:44:00,235.792,235.817,235.769,235.786,129000001.0
2007-02-13 22:45:00,235.808,235.844,235.769,235.8,129799998.0
2007-02-13 22:46:00,235.828,235.864,235.817,235.849,84400001.0
2007-02-13 22:47:00,235.851,235.876,235.851,235.856,69700000.0
2007-02-13 22:48:00,235.864,235.87,235.834,235.856,95900000.0
2007-02-13 22:49:00,235.849,235.879,235.842,235.872,32600000.0
2007-02-13 22:50:00,235.867,235.889,235.848,235.885,112000000.0
2007-02-13 22:51:00,235.887,235.906,235.859,235.863,131300001.0
2007-02-13 22:52:00,235.861,235.895,235.848,235.895,49000000.0
2007-02-13 22:53:00,235.89,235.901,235.881,235.901,149400000.0
2007-02-13 22:54:00,235.885,235.885,235.807,235.845,54900000.0
2007-02-13 22:55:00,235.851,235.886,235.851,235.877,71800000.0
2007-02-13 22:56:00,235.876,235.894,235.83,235.87,107700002.0
2007-02-13 22:57:00,235.875,235.892,235.868,235.868,63400000.0
2007-02-13 22:58:00,235.874,235.879,235.864,235.874,29800000.0
2007-02-13 22:59:00,235.868,235.899,235.868,235.87,80599999.0
2007-02-13 23:00:00,235.87,235.888,235.858,235.858,45800000.0
2007-02-13 23:01:00,235.872,235.884,235.841,235.879,29600000.0
2007-02-13 23:02:00,235.882,235.886,235.875,235.886,75200001.0
2007-02-13 23:03:00,235.849,235.879,235.843,235.866,94400001.0
2007-02-13 23:04:00,235.883,235.883,235.792,235.792,56200000.0
2007-02-13 23:05:00,235.8,235.85,235.8,235.83,28000000.0
2007-02-13 23:06:00,235.825,235.851,235.804,235.851,30900000.0
2007-02-13 23:07:00,235.838,235.851,235.838,235.839,24800000.0
2007-02-13 23:08:00,235.833,235.853,235.793,235.853,68100000.0
2007-02-13 23:09:00,235.82,235.839,235.817,235.839,44200000.0
2007-02-13 23:10:00,235.84,235.865,235.838,235.845,100099999.0
2007-02-13 23:11:00,235.842,235.878,235.842,235.863,57600000.0
2007-02-13 23:12:00,235.879,235.888,235.861,235.883,24200000.0
2007-02-13 23:13:00,235.855,235.878,235.848,235.871,45900000.0
2007-02-13 23:14:00,235.859,235.861,235.827,235.845,65600001.0
2007-02-13 23:15:00,235.868,235.868,235.842,235.864,41100000.0
2007-02-13 23:16:00,235.873,235.9,235.865,235.88,37000000.0
2007-02-13 23:17:00,235.892,235.893,235.865,235.866,74800000.0
2007-02-13 23:18:00,235.857,235.863,235.852,235.861,26700000.0
2007-02-13 23:19:00,235.851,235.851,235.825,235.837,25500000.0
2007-02-13 23:20:00,235.833,235.836,235.783,235.836,42800000.0
2007-02-13 23:21:00,235.842,235.859,235.822,235.859,78800000.0
2007-02-13 23:22:00,235.863,235.878,235.847,235.855,85100000.0
2007-02-13 23:23:00,235.845,235.856,235.828,235.838,66500000.0
2007-02-13 23:24:00,235.833,235.852,235.803,235.837,29100000.0
2007-02-13 23:25:00,235.83,235.839,235.811,235.821,41500000.0
2007-02-13 23:26:00,235.818,235.85,235.804,235.85,43700000.0
2007-02-13 23:27:00,235.832,235.875,235.811,235.875,56500001.0
2007-02-13 23:28:00,235.834,235.851,235.826,235.826,92000000.0
2007-02-13 23:29:00,235.822,235.842,235.814,235.821,48000001.0
2007-02-13 23:30:00,235.821,235.853,235.812,235.815,63400000.0
2007-02-13 23:31:00,235.805,235.835,235.787,235.787,37400000.0
2007-02-13 23:32:00,235.804,235.837,235.775,235.83,87100001.0
2007-02-13 23:33:00,235.82,235.857,235.803,235.846,54600000.0
2007-02-13 23:34:00,235.863,235.863,235.791,235.791,36500000.0
2007-02-13 23:35:00,235.802,235.822,235.792,235.797,57800000.0
2007-02-13 23:36:00,235.793,235.821,235.774,235.821,57200000.0
2007-02-13 23:37:00,235.825,235.836,235.777,235.798,52200000.0
2007-02-13 23:38:00,235.847,235.847,235.812,235.812,53200001.0
2007-02-13 23:39:00,235.818,235.832,235.813,235.832,29200000.0
2007-02-13 23:40:00,235.829,235.839,235.804,235.817,44700000.0
2007-02-13 23:41:00,235.845,235.85,235.835,235.845,69000001.0
2007-02-13 23:42:00,235.841,235.844,235.82,235.842,60100000.0
2007-02-13 23:43:00,235.828,235.854,235.817,235.852,25800000.0
2007-02-13 23:44:00,235.853,235.883,235.853,235.876,73599999.0
2007-02-13 23:45:00,235.875,235.875,235.836,235.843,33400000.0
2007-02-13 23:46:00,235.857,235.875,235.857,235.868,51900000.0
2007-02-13 23:47:00,235.889,235.915,235.889,235.915,8500000.0
2007-02-13 23:48:00,235.926,235.941,235.863,235.875,53800001.0
2007-02-13 23:49:00,235.928,235.928,235.895,235.916,97000002.0
2007-02-13 23:50:00,235.909,235.918,235.898,235.918,23900000.0
2007-02-13 23:51:00,235.913,235.939,235.903,235.925,49100000.0
2007-02-13 23:52:00,235.896,235.919,235.879,235.915,50300000.0
2007-02-13 23:53:00,235.905,235.905,235.836,235.836,61400000.0
2007-02-13 23:54:00,235.887,235.904,235.844,235.85,61000000.0
2007-02-13 23:55:00,235.857,235.867,235.825,235.825,31600000.0
2007-02-13 23:56:00,235.843,235.866,235.836,235.866,39300000.0
2007-02-13 23:57:00,235.863,235.882,235.854,235.878,57800000.0
2007-02-13 23:58:00,235.897,235.897,235.855,235.855,57000000.0
2007-02-13 23:59:00,235.863,235.863,235.853,235.853,21000000.0
2007-02-14 00:00:00,235.852,235.852,235.793,235.802,29700000.0
2007-02-14 00:01:00,235.858,235.894,235.847,235.875,43500000.0
2007-02-14 00:02:00,235.859,235.862,235.833,235.861,50500001.0
2007-02-14 00:03:00,235.858,235.874,235.856,235.858,75399999.0
2007-02-14 00:04:00,235.86,235.862,235.827,235.844,33500000.0
2007-02-14 00:05:00,235.851,235.857,235.827,235.827,32500000.0
2007-02-14 00:06:00,235.815,235.848,235.8,235.845,55400000.0
2007-02-14 00:07:00,235.82,235.839,235.82,235.831,42400000.0
2007-02-14 00:08:00,235.852,235.865,235.835,235.853,40500000.0
2007-02-14 00:09:00,235.775,235.816,235.753,235.778,31500000.0
2007-02-14 00:10:00,235.808,235.808,235.711,235.745,46000000.0
2007-02-14 00:11:00,235.743,235.757,235.691,235.729,96499999.0
2007-02-14 00:12:00,235.735,235.763,235.734,235.763,117499999.0
2007-02-14 00:13:00,235.737,235.752,235.706,235.716,37500000.0
2007-02-14 00:14:00,235.726,235.769,235.707,235.735,72399999.0
2007-02-14 00:15:00,235.728,235.814,235.728,235.766,52399999.0
2007-02-14 00:16:00,235.816,235.816,235.746,235.782,51800000.0
2007-02-14 00:17:00,235.792,235.792,235.731,235.769,50100000.0
2007-02-14 00:18:00,235.695,235.759,235.687,235.747,60700000.0
2007-02-14 00:19:00,235.755,235.765,235.743,235.762,45000000.0
2007-02-14 00:20:00,235.755,235.768,235.744,235.744,55800000.0
2007-02-14 00:21:00,235.7,235.732,235.687,235.732,57900000.0
2007-02-14 00:22:00,235.721,235.756,235.721,235.735,36900000.0
2007-02-14 00:23:00,235.776,235.792,235.756,235.766,51000000.0
2007-02-14 00:24:00,235.799,235.806,235.783,235.791,39000000.0
2007-02-14 00:25:00,235.797,235.797,235.756,235.784,61300001.0
2007-02-14 00:26:00,235.794,235.8,235.75,235.75,18000000.0
2007-02-14 00:27:00,235.729,235.758,235.716,235.741,55800000.0
2007-02-14 00:28:00,235.744,235.782,235.744,235.751,45600000.0
2007-02-14 00:29:00,235.737,235.767,235.737,235.747,42300000.0
2007-02-14 00:30:00,235.758,235.769,235.736,235.76,49300000.0
2007-02-14 00:31:00,235.768,235.768,235.757,235.761,27300000.0
2007-02-14 00:32:00,235.757,235.772,235.754,235.772,49500000.0
2007-02-14 00:33:00,235.769,235.785,235.764,235.774,55200000.0
2007-02-14 00:34:00,235.774,235.774,235.766,235.766,17900000.0
2007-02-14 00:35:00,235.725,235.765,235.725,235.765,40200000.0
2007-02-14 00:36:00,235.778,235.793,235.731,235.767,33600000.0
2007-02-14 00:37:00,235.792,235.799,235.74,235.748,50300001.0
2007-02-14 00:38:00,235.741,235.772,235.741,235.76,55699999.0
2007-02-14 00:39:00,235.774,235.794,235.765,235.783,32400000.0
2007-02-14 00:40:00,235.787,235.811,235.778,235.806,49600000.0
2007-02-14 00:41:00,235.768,235.804,235.763,235.779,81700001.0
2007-02-14 00:42:00,235.784,235.784,235.744,235.744,71900000.0
2007-02-14 00:43:00,235.785,235.785,235.773,235.775,35199999.0
2007-02-14 00:44:00,235.768,235.793,235.737,235.793,57199998.0
2007-02-14 00:45:00,235.772,235.794,235.761,235.794,52200000.0
2007-02-14 00:46:00,235.772,235.798,235.751,235.798,25100000.0
2007-02-14 00:47:00,235.81,235.81,235.745,235.758,49800000.0
2007-02-14 00:48:00,235.786,235.806,235.767,235.789,89400001.0
2007-02-14 00:49:00,235.786,235.786,235.722,235.724,69400000.0
2007-02-14 00:50:00,235.773,235.809,235.75,235.809,35000000.0
2007-02-14 00:51:00,235.78,235.799,235.738,235.781,76000000.0
2007-02-14 00:52:00,235.778,235.778,235.776,235.778,13700000.0
2007-02-14 00:53:00,235.79,235.795,235.765,235.769,45400000.0
2007-02-14 00:54:00,235.77,235.793,235.765,235.785,58800000.0
2007-02-14 00:55:00,235.787,235.831,235.787,235.831,41999999.0
2007-02-14 00:56:00,235.822,235.837,235.802,235.828,56700000.0
2007-02-14 00:57:00,235.831,235.839,235.821,235.839,26800000.0
2007-02-14 00:58:00,235.795,235.821,235.776,235.776,36700000.0
2007-02-14 00:59:00,235.813,235.845,235.801,235.845,57200000.0
2007-02-14 01:00:00,235.893,235.944,235.893,235.944,57699999.0
2007-02-14 01:01:00,235.945,235.945,235.872,235.872,30800000.0
2007-02-14 01:02:00,235.93,235.93,235.909,235.911,68599999.0
2007-02-14 01:03:00,235.885,235.913,235.875,235.91,39700000.0
2007-02-14 01:04:00,235.912,235.944,235.895,235.932,69600001.0
2007-02-14 01:05:00,235.931,235.954,235.916,235.941,51500000.0
2007-02-14 01:06:00,235.967,235.967,235.924,235.929,29700000.0
2007-02-14 01:07:00,235.934,235.934,235.912,235.912,32300000.0
2007-02-14 01:08:00,235.922,235.929,235.881,235.902,44000000.0
2007-02-14 01:09:00,235.913,235.959,235.901,235.941,41800000.0
2007-02-14 01:10:00,235.959,235.973,235.945,235.952,44200000.0
2007-02-14 01:11:00,235.967,235.969,235.939,235.949,46300000.0
2007-02-14 01:12:00,235.955,235.994,235.955,235.993,38900000.0
2007-02-14 01:13:00,235.992,236.05,235.984,236.05,23500000.0
2007-02-14 01:14:00,236.059,236.085,236.043,236.043,54600000.0
2007-02-14 01:15:00,236.058,236.073,236.05,236.071,64100000.0
2007-02-14 01:16:00,236.07,236.081,236.061,236.061,56199999.0
2007-02-14 01:17:00,236.034,236.062,236.004,236.052,37700000.0
2007-02-14 01:18:00,236.059,236.061,236.048,236.05,42700000.0
2007-02-14 01:19:00,236.056,236.07,236.021,236.056,33900000.0
2007-02-14 01:20:00,236.073,236.102,236.052,236.102,56700000.0
2007-02-14 01:21:00,236.107,236.124,236.103,236.115,66700001.0
2007-02-14 01:22:00,236.121,236.13,236.089,236.096,70200000.0
2007-02-14 01:23:00,236.142,236.17,236.142,236.17,60800001.0
2007-02-14 01:24:00,236.17,236.17,236.145,236.152,60200001.0
2007-02-14 01:25:00,236.141,236.152,236.115,236.115,62400000.0
2007-02-14 01:26:00,236.118,236.119,236.048,236.048,68700000.0
2007-02-14 01:27:00,236.028,236.051,236.015,236.038,47400000.0
2007-02-14 01:28:00,236.021,236.046,236.016,236.046,68499999.0
2007-02-14 01:29:00,236.023,236.038,236.01,236.035,73300000.0
2007-02-14 01:30:00,236.012,236.012,235.935,235.951,53400000.0
2007-02-14 01:31:00,235.965,235.973,235.938,235.938,36700000.0
2007-02-14 01:32:00,235.929,235.939,235.899,235.9,32700000.0
2007-02-14 01:33:00,235.875,235.905,235.867,235.905,78600000.0
2007-02-14 01:34:00,235.924,235.93,235.884,235.884,44200001.0
2007-02-14 01:35:00,235.875,235.934,235.875,235.934,24800000.0
2007-02-14 01:36:00,235.949,235.966,235.941,235.955,61400000.0
2007-02-14 01:37:00,235.971,235.971,235.922,235.922,51300000.0
2007-02-14 01:38:00,235.919,235.963,235.917,235.961,43400000.0
2007-02-14 01:39:00,235.974,236.001,235.969,236.001,41400000.0
2007-02-14 01:40:00,235.997,236.009,235.98,236.006,91000001.0
2007-02-14 01:41:00,236.039,236.039,236.001,236.001,52700000.0
2007-02-14 01:42:00,236.014,236.027,235.996,236.015,70300000.0
2007-02-14 01:43:00,236.02,236.039,235.997,236.014,29100000.0
2007-02-14 01:44:00,236.019,236.063,235.993,236.052,41799999.0
2007-02-14 01:45:00,236.037,236.037,235.988,236.002,73200000.0
2007-02-14 01:46:00,235.981,236.001,235.958,236.001,57700000.0
2007-02-14 01:47:00,235.995,236.018,235.989,236.018,52800000.0
2007-02-14 01:48:00,236.01,236.041,236.008,236.008,106400001.0
2007-02-14 01:49:00,236.029,236.043,236.015,236.015,49100000.0
2007-02-14 01:50:00,236.011,236.011,235.937,235.979,61700000.0
2007-02-14 01:51:00,235.965,235.974,235.94,235.96,64900001.0
2007-02-14 01:52:00,235.943,235.943,235.929,235.943,23200000.0
2007-02-14 01:53:00,235.911,235.911,235.873,235.895,41800000.0
2007-02-14 01:54:00,235.92,235.948,235.915,235.942,101900001.0
2007-02-14 01:55:00,235.945,236.008,235.945,235.997,47000000.0
2007-02-14 01:56:00,235.994,235.996,235.943,235.948,27100000.0
2007-02-14 01:57:00,235.964,235.967,235.942,235.943,48100000.0
2007-02-14 01:58:00,235.918,235.948,235.912,235.93,38399999.0
2007-02-14 01:59:00,235.936,235.952,235.92,235.92,64899999.0
2007-02-14 02:00:00,235.932,235.932,235.894,235.929,61100000.0
2007-02-14 02:01:00,235.919,235.937,235.914,235.918,29700000.0
2007-02-14 02:02:00,235.938,235.941,235.899,235.908,38200000.0
2007-02-14 02:03:00,235.946,235.963,235.934,235.952,60599999.0
2007-02-14 02:04:00,235.967,235.991,235.955,235.975,64900000.0
2007-02-14 02:05:00,235.971,236.006,235.967,236.006,32900000.0
2007-02-14 02:06:00,236.032,236.057,236.032,236.045,51500000.0
2007-02-14 02:07:00,236.043,236.043,236.023,236.024,13300000.0
2007-02-14 02:08:00,236.021,236.021,235.963,235.982,101000000.0
2007-02-14 02:09:00,235.994,236.026,235.992,236.026,29200000.0
2007-02-14 02:10:00,235.988,236.044,235.988,236.044,45900000.0
2007-02-14 02:11:00,236.065,236.097,236.057,236.097,68200000.0
2007-02-14 02:12:00,236.094,236.094,236.043,236.08,30500000.0
2007-02-14 02:13:00,236.063,236.105,236.045,236.098,35000000.0
2007-02-14 02:14:00,236.102,236.109,236.072,236.095,62800000.0
2007-02-14 02:15:00,236.107,236.148,236.107,236.13,67100000.0
2007-02-14 02:16:00,236.143,236.201,236.143,236.162,54600000.0
2007-02-14 02:17:00,236.167,236.167,236.105,236.11,55700000.0
2007-02-14 02:18:00,236.115,236.142,236.112,236.125,48700001.0
2007-02-14 02:19:00,236.122,236.139,236.103,236.132,48200000.0
2007-02-14 02:20:00,236.141,236.147,236.131,236.131,36800000.0
2007-02-14 02:21:00,236.134,236.134,236.089,236.109,42900000.0
2007-02-14 02:22:00,236.129,236.139,236.101,236.118,67800000.0
2007-02-14 02:23:00,236.108,236.122,236.098,236.109,55100000.0
2007-02-14 02:24:00,236.119,236.119,236.109,236.116,46100000.0
2007-02-14 02:25:00,236.127,236.127,236.059,236.09,50800001.0
2007-02-14 02:26:00,236.097,236.149,236.097,236.135,53400000.0
2007-02-14 02:27:00,236.125,236.13,236.074,236.115,60600000.0
2007-02-14 02:28:00,236.12,236.139,236.109,236.109,46500000.0
2007-02-14 02:29:00,236.11,236.132,236.099,236.123,74700001.0
2007-02-14 02:30:00,236.125,236.133,236.103,236.103,30200000.0
2007-02-14 02:31:00,236.136,236.14,236.113,236.122,23300000.0
2007-02-14 02:32:00,236.127,236.148,236.126,236.14,87999998.0
2007-02-14 02:33:00,236.156,236.168,236.124,236.124,38200001.0
2007-02-14 02:34:00,236.161,236.162,236.147,236.154,34200000.0
2007-02-14 02:35:00,236.137,236.145,236.122,236.129,56900000.0
2007-02-14 02:36:00,236.094,236.143,236.082,236.143,20000000.0
2007-02-14 02:37:00,236.159,236.159,236.131,236.152,76000001.0
2007-02-14 02:38:00,236.151,236.166,236.141,236.145,54700000.0
2007-02-14 02:39:00,236.156,236.187,236.148,236.187,79700001.0
2007-02-14 02:40:00,236.183,236.183,236.155,236.164,68900000.0
2007-02-14 02:41:00,236.18,236.18,236.152,236.171,63900000.0
2007-02-14 02:42:00,236.149,236.181,236.136,236.157,60500001.0
2007-02-14 02:43:00,236.183,236.194,236.165,236.178,33900000.0
2007-02-14 02:44:00,236.164,236.197,236.156,236.197,44100000.0
2007-02-14 02:45:00,236.186,236.207,236.176,236.207,65100000.0
2007-02-14 02:46:00,236.181,236.207,236.171,236.199,64200000.0
2007-02-14 02:47:00,236.181,236.187,236.155,236.155,33500000.0
2007-02-14 02:48:00,236.119,236.14,236.087,236.097,62200000.0
2007-02-14 02:49:00,236.119,236.138,236.112,236.12,41400000.0
2007-02-14 02:50:00,236.129,236.146,236.125,236.125,73800000.0
2007-02-14 02:51:00,236.124,236.144,236.073,236.137,34600000.0
2007-02-14 02:52:00,236.07,236.13,236.07,236.13,47900000.0
2007-02-14 02:53:00,236.134,236.146,236.111,236.133,21200000.0
2007-02-14 02:54:00,236.104,236.104,236.014,236.033,34900000.0
2007-02-14 02:55:00,236.04,236.068,236.031,236.05,19400000.0
2007-02-14 02:56:00,236.052,236.084,236.052,236.067,80900000.0
2007-02-14 02:57:00,236.053,236.053,236.007,236.01,23800000.0
2007-02-14 02:58:00,236.028,236.029,235.952,235.952,40500001.0
2007-02-14 02:59:00,235.966,235.977,235.947,235.965,54100001.0
2007-02-14 03:00:00,235.947,235.954,235.93,235.949,56200000.0
2007-02-14 03:01:00,235.973,235.988,235.973,235.982,23400000.0
2007-02-14 03:02:00,235.964,235.964,235.889,235.9,62199999.0
2007-02-14 03:03:00,235.925,235.952,235.832,235.86,53200000.0
2007-02-14 03:04:00,235.862,235.862,235.815,235.839,55800000.0
2007-02-14 03:05:00,235.834,235.834,235.825,235.825,23700000.0
2007-02-14 03:06:00,235.833,235.872,235.819,235.872,57000000.0
2007-02-14 03:07:00,235.849,235.853,235.837,235.851,48300000.0
2007-02-14 03:08:00,235.835,235.835,235.783,235.783,38900000.0
2007-02-14 03:09:00,235.781,235.832,235.776,235.832,55100000.0
2007-02-14 03:10:00,235.829,235.85,235.817,235.817,28700000.0
2007-02-14 03:11:00,235.815,235.837,235.807,235.817,35700000.0
2007-02-14 03:12:00,235.828,235.839,235.774,235.774,28500000.0
2007-02-14 03:13:00,235.762,235.762,235.733,235.736,28000000.0
2007-02-14 03:14:00,235.742,235.75,235.696,235.717,68800001.0
2007-02-14 03:15:00,235.731,235.755,235.693,235.711,26800000.0
2007-02-14 03:16:00,235.714,235.745,235.704,235.745,30100000.0
2007-02-14 03:17:00,235.732,235.747,235.713,235.747,59600001.0
2007-02-14 03:18:00,235.766,235.796,235.743,235.762,72400001.0
2007-02-14 03:19:00,235.758,235.795,235.758,235.785,56800000.0
2007-02-14 03:20:00,235.764,235.764,235.739,235.739,49299999.0
2007-02-14 03:21:00,235.735,235.741,235.716,235.716,65600000.0
2007-02-14 03:22:00,235.715,235.731,235.694,235.729,52000000.0
2007-02-14 03:23:00,235.758,235.764,235.733,235.745,88900000.0
2007-02-14 03:24:00,235.767,235.778,235.717,235.759,51800000.0
2007-02-14 03:25:00,235.762,235.762,235.73,235.731,60100001.0
2007-02-14 03:26:00,235.733,235.774,235.733,235.756,26600000.0
2007-02-14 03:27:00,235.752,235.757,235.695,235.695,45299999.0
2007-02-14 03:28:00,235.678,235.687,235.667,235.684,32200000.0
2007-02-14 03:29:00,235.673,235.673,235.652,235.666,36000000.0
2007-02-14 03:30:00,235.649,235.651,235.634,235.643,35800000.0
2007-02-14 03:31:00,235.661,235.663,235.643,235.651,40100000.0
2007-02-14 03:32:00,235.644,235.67,235.639,235.661,57300000.0
2007-02-14 03:33:00,235.651,235.683,235.627,235.683,36900001.0
2007-02-14 03:34:00,235.697,235.711,235.68,235.705,60900000.0
2007-02-14 03:35:00,235.683,235.742,235.667,235.738,55099999.0
2007-02-14 03:36:00,235.713,235.734,235.69,235.698,51200000.0
2007-02-14 03:37:00,235.719,235.732,235.712,235.717,34800000.0
2007-02-14 03:38:00,235.722,235.746,235.704,235.746,75199998.0
2007-02-14 03:39:00,235.757,235.79,235.754,235.79,44000000.0
2007-02-14 03:40:00,235.766,235.768,235.729,235.768,66699999.0
2007-02-14 03:41:00,235.767,235.77,235.751,235.767,76400000.0
2007-02-14 03:42:00,235.743,235.775,235.732,235.742,72299999.0
2007-02-14 03:43:00,235.757,235.771,235.728,235.76,45000000.0
2007-02-14 03:44:00,235.79,235.79,235.773,235.785,62400000.0
2007-02-14 03:45:00,235.804,235.806,235.773,235.773,50200000.0
2007-02-14 03:46:00,235.741,235.741,235.7,235.715,71999998.0
2007-02-14 03:47:00,235.727,235.735,235.674,235.674,58600000.0
2007-02-14 03:48:00,235.755,235.757,235.7,235.716,72400000.0
2007-02-14 03:49:00,235.716,235.724,235.712,235.718,43300000.0
2007-02-14 03:50:00,235.719,235.742,235.699,235.714,17900000.0
2007-02-14 03:51:00,235.713,235.72,235.703,235.715,52500000.0
2007-02-14 03:52:00,235.742,235.756,235.728,235.74,51700000.0
2007-02-14 03:53:00,235.744,235.753,235.741,235.75,97899999.0
2007-02-14 03:54:00,235.738,235.784,235.727,235.784,24400000.0
2007-02-14 03:55:00,235.823,235.831,235.799,235.826,41599999.0
2007-02-14 03:56:00,235.817,235.817,235.743,235.743,48000000.0
2007-02-14 03:57:00,235.78,235.78,235.743,235.764,65800000.0
2007-02-14 03:58:00,235.741,235.752,235.721,235.752,76599998.0
2007-02-14 03:59:00,235.752,235.756,235.725,235.755,19400000.0
2007-02-14 04:00:00,235.759,235.761,235.705,235.726,35100000.0
2007-02-14 04:01:00,235.752,235.757,235.717,235.717,47400000.0
2007-02-14 04:02:00,235.735,235.758,235.728,235.728,95200001.0
2007-02-14 04:03:00,235.738,235.762,235.723,235.759,35500000.0
2007-02-14 04:04:00,235.751,235.781,235.73,235.778,32000000.0
2007-02-14 04:05:00,235.785,235.794,235.756,235.79,92600000.0
2007-02-14 04:06:00,235.801,235.802,235.786,235.796,60900000.0
2007-02-14 04:07:00,235.785,235.794,235.762,235.765,38800000.0
2007-02-14 04:08:00,235.795,235.795,235.761,235.788,79800001.0
2007-02-14 04:09:00,235.784,235.797,235.78,235.78,66699999.0
2007-02-14 04:10:00,235.793,235.794,235.774,235.782,54000000.0
2007-02-14 04:11:00,235.778,235.796,235.738,235.79,41400000.0
2007-02-14 04:12:00,235.794,235.811,235.754,235.783,62000000.0
2007-02-14 04:13:00,235.768,235.789,235.768,235.778,25500000.0
2007-02-14 04:14:00,235.781,235.811,235.781,235.805,62700001.0
2007-02-14 04:15:00,235.798,235.84,235.793,235.829,68600000.0
2007-02-14 04:16:00,235.831,235.835,235.803,235.829,35000000.0
2007-02-14 04:17:00,235.835,235.86,235.835,235.857,29500000.0
2007-02-14 04:18:00,235.789,235.862,235.783,235.862,37600000.0
2007-02-14 04:19:00,235.845,235.881,235.826,235.881,30100000.0
2007-02-14 04:20:00,235.87,235.875,235.855,235.856,85100001.0
2007-02-14 04:21:00,235.855,235.887,235.853,235.887,42000000.0
2007-02-14 04:22:00,235.897,235.909,235.889,235.897,56500000.0
2007-02-14 04:23:00,235.88,235.9,235.866,235.873,50900000.0
2007-02-14 04:24:00,235.881,235.905,235.875,235.905,76300000.0
2007-02-14 04:25:00,235.891,235.903,235.857,235.87,71900000.0
2007-02-14 04:26:00,235.889,235.891,235.859,235.885,69899999.0
2007-02-14 04:27:00,235.883,235.912,235.873,235.888,42100000.0
2007-02-14 04:28:00,235.876,235.9,235.876,235.887,111799999.0
2007-02-14 04:29:00,235.884,235.89,235.873,235.875,32599999.0
2007-02-14 04:30:00,235.889,235.891,235.861,235.861,35900001.0
2007-02-14 04:31:00,235.859,235.859,235.817,235.852,40000000.0
2007-02-14 04:32:00,235.855,235.865,235.833,235.85,34400000.0
2007-02-14 04:33:00,235.841,235.852,235.825,235.827,35400000.0
2007-02-14 04:34:00,235.815,235.82,235.808,235.809,7900000.0
2007-02-14 04:35:00,235.807,235.812,235.771,235.795,61300000.0
2007-02-14 04:36:00,235.791,235.813,235.77,235.801,64600001.0
2007-02-14 04:37:00,235.793,235.814,235.755,235.814,25100000.0
2007-02-14 04:38:00,235.822,235.825,235.813,235.821,33500000.0
2007-02-14 04:39:00,235.813,235.824,235.787,235.816,22600000.0
2007-02-14 04:40:00,235.817,235.817,235.77,235.785,45800000.0
2007-02-14 04:41:00,235.797,235.806,235.783,235.803,23500000.0
2007-02-14 04:42:00,235.825,235.826,235.799,235.812,65300000.0
2007-02-14 04:43:00,235.814,235.833,235.806,235.814,32300000.0
2007-02-14 04:44:00,235.829,235.834,235.801,235.827,61900000.0
2007-02-14 04:45:00,235.829,235.849,235.828,235.847,50300000.0
2007-02-14 04:46:00,235.824,235.846,235.824,235.833,35900001.0
2007-02-14 04:47:00,235.852,235.852,235.833,235.835,32300000.0
2007-02-14 04:48:00,235.849,235.849,235.805,235.817,30200000.0
2007-02-14 04:49:00,235.836,235.836,235.821,235.829,67600000.0
2007-02-14 04:50:00,235.837,235.848,235.828,235.845,82100002.0
2007-02-14 04:51:00,235.846,235.858,235.827,235.845,71600000.0
2007-02-14 04:52:00,235.831,235.849,235.824,235.825,67700000.0
2007-02-14 04:53:00,235.837,235.856,235.828,235.828,42700000.0
2007-02-14 04:54:00,235.844,235.854,235.835,235.854,35500000.0
2007-02-14 04:55:00,235.844,235.85,235.829,235.839,30400000.0
2007-02-14 04:56:00,235.845,235.855,235.84,235.84,21800000.0
2007-02-14 04:57:00,235.839,235.854,235.812,235.854,51700000.0
2007-02-14 04:58:00,235.837,235.866,235.837,235.86,49700000.0
2007-02-14 04:59:00,235.854,235.857,235.827,235.848,42500000.0
2007-02-14 05:00:00,235.865,235.885,235.854,235.874,27000000.0
2007-02-14 05:01:00,235.866,235.87,235.832,235.87,57100000.0
2007-02-14 05:02:00,235.868,235.868,235.853,235.86,72799999.0
2007-02-14 05:03:00,235.837,235.854,235.816,235.832,69400000.0
2007-02-14 05:04:00,235.844,235.854,235.811,235.83,53700000.0
2007-02-14 05:05:00,235.85,235.85,235.838,235.845,40800000.0
2007-02-14 05:06:00,235.799,235.845,235.799,235.829,27300000.0
2007-02-14 05:07:00,235.821,235.846,235.815,235.838,51100000.0
2007-02-14 05:08:00,235.83,235.851,235.816,235.816,65900000.0
2007-02-14 05:09:00,235.816,235.831,235.792,235.824,28400000.0
2007-02-14 05:10:00,235.837,235.84,235.806,235.832,66700001.0
2007-02-14 05:11:00,235.839,235.839,235.817,235.828,78200000.0
2007-02-14 05:12:00,235.822,235.823,235.789,235.798,41700000.0
2007-02-14 05:13:00,235.791,235.801,235.768,235.777,45700000.0
2007-02-14 05:14:00,235.782,235.782,235.761,235.766,75100000.0
2007-02-14 05:15:00,235.774,235.779,235.724,235.727,71600000.0
2007-02-14 05:16:00,235.734,235.748,235.713,235.747,43199999.0
2007-02-14 05:17:00,235.739,235.757,235.725,235.746,61200000.0
2007-02-14 05:18:00,235.743,235.744,235.726,235.74,37400000.0
2007-02-14 05:19:00,235.727,235.738,235.707,235.724,67400000.0
2007-02-14 05:20:00,235.713,235.738,235.706,235.706,53700001.0
2007-02-14 05:21:00,235.752,235.766,235.74,235.745,49700000.0
2007-02-14 05:22:00,235.745,235.783,235.727,235.76,44800000.0
2007-02-14 05:23:00,235.77,235.77,235.721,235.755,54900000.0
2007-02-14 05:24:00,235.79,235.79,235.75,235.773,60400000.0
2007-02-14 05:25:00,235.775,235.78,235.737,235.78,65100000.0
2007-02-14 05:26:00,235.764,235.77,235.725,235.733,51800000.0
2007-02-14 05:27:00,235.776,235.781,235.765,235.771,57400000.0
2007-02-14 05:28:00,235.76,235.77,235.747,235.763,46500000.0
2007-02-14 05:29:00,235.758,235.769,235.742,235.765,42800000.0
2007-02-14 05:30:00,235.79,235.8,235.756,235.777,43900000.0
2007-02-14 05:31:00,235.788,235.798,235.782,235.782,24200000.0
2007-02-14 05:32:00,235.805,235.807,235.769,235.793,97000001.0
2007-02-14 05:33:00,235.796,235.815,235.796,235.802,68699999.0
2007-02-14 05:34:00,235.795,235.795,235.713,235.721,52400000.0
2007-02-14 05:35:00,235.738,235.796,235.738,235.757,65500000.0
2007-02-14 05:36:00,235.779,235.814,235.779,235.807,41300000.0
2007-02-14 05:37:00,235.801,235.81,235.775,235.789,46400000.0
2007-02-14 05:38:00,235.811,235.822,235.802,235.815,54900000.0
2007-02-14 05:39:00,235.796,235.817,235.78,235.811,58300000.0
2007-02-14 05:40:00,235.801,235.818,235.796,235.809,61500000.0
2007-02-14 05:41:00,235.814,235.845,235.813,235.827,64700001.0
2007-02-14 05:42:00,235.796,235.822,235.78,235.815,46199999.0
2007-02-14 05:43:00,235.818,235.85,235.818,235.85,29200000.0
2007-02-14 05:44:00,235.839,235.839,235.817,235.833,52900000.0
2007-02-14 05:45:00,235.835,235.838,235.823,235.823,39100000.0
2007-02-14 05:46:00,235.812,235.851,235.812,235.851,61399999.0
2007-02-14 05:47:00,235.882,235.922,235.882,235.92,57100002.0
2007-02-14 05:48:00,235.925,235.933,235.908,235.917,70200000.0
2007-02-14 05:49:00,235.894,235.906,235.874,235.906,44700000.0
2007-02-14 05:50:00,235.889,235.91,235.887,235.896,81599999.0
2007-02-14 05:51:00,235.891,235.9,235.861,235.861,18000000.0
2007-02-14 05:52:00,235.925,235.938,235.901,235.916,68200000.0
2007-02-14 05:53:00,235.89,235.901,235.877,235.901,66300000.0
2007-02-14 05:54:00,235.89,235.91,235.889,235.91,37400000.0
2007-02-14 05:55:00,235.875,235.953,235.868,235.953,73700000.0
2007-02-14 05:56:00,235.973,235.988,235.95,235.95,52000000.0
2007-02-14 05:57:00,235.988,236.021,235.988,236.005,91200000.0
2007-02-14 05:58:00,236.011,236.031,235.996,236.031,28400000.0
2007-02-14 05:59:00,236.023,236.033,236.012,236.014,56200000.0
2007-02-14 06:00:00,236.021,236.07,236.015,236.07,21400000.0
2007-02-14 06:01:00,236.091,236.094,236.07,236.087,46100000.0
2007-02-14 06:02:00,236.083,236.095,236.069,236.082,45300000.0
2007-02-14 06:03:00,236.053,236.053,236.031,236.053,28100000.0
2007-02-14 06:04:00,236.061,236.101,236.048,236.101,49200000.0
2007-02-14 06:05:00,236.099,236.103,236.07,236.103,49500000.0
2007-02-14 06:06:00,236.085,236.106,236.054,236.1,128499998.0
2007-02-14 06:07:00,236.112,236.115,236.099,236.106,17700000.0
2007-02-14 06:08:00,236.08,236.097,236.071,236.078,32800000.0
2007-02-14 06:09:00,236.111,236.127,236.108,236.119,60300000.0
2007-02-14 06:10:00,236.134,236.156,236.133,236.136,71100000.0
2007-02-14 06:11:00,236.129,236.149,236.099,236.148,74600000.0
2007-02-14 06:12:00,236.13,236.159,236.13,236.158,70400001.0
2007-02-14 06:13:00,236.103,236.153,236.103,236.153,42200000.0
2007-02-14 06:14:00,236.148,236.148,236.119,236.138,45600000.0
2007-02-14 06:15:00,236.155,236.158,236.14,236.146,28400000.0
2007-02-14 06:16:00,236.14,236.171,236.138,236.171,25600000.0
2007-02-14 06:17:00,236.148,236.148,236.119,236.13,32800000.0
2007-02-14 06:18:00,236.106,236.106,236.083,236.089,22400000.0
2007-02-14 06:19:00,236.103,236.119,236.078,236.1,35400000.0
2007-02-14 06:20:00,236.102,236.102,236.077,236.083,96799999.0
2007-02-14 06:21:00,236.07,236.07,236.046,236.046,99899999.0
2007-02-14 06:22:00,236.059,236.091,236.059,236.062,27600000.0
2007-02-14 06:23:00,236.087,236.087,236.037,236.041,51200000.0
2007-02-14 06:24:00,236.079,236.087,236.04,236.04,51400000.0
2007-02-14 06:25:00,236.042,236.078,236.042,236.063,44400000.0
2007-02-14 06:26:00,236.056,236.09,236.056,236.09,92899999.0
2007-02-14 06:27:00,236.077,236.092,236.077,236.092,32700000.0
2007-02-14 06:28:00,236.078,236.093,236.054,236.088,33200000.0
2007-02-14 06:29:00,236.109,236.193,236.109,236.186,80999999.0
2007-02-14 06:30:00,236.182,236.186,236.17,236.17,25100000.0
2007-02-14 06:31:00,236.168,236.178,236.161,236.173,89400001.0
2007-02-14 06:32:00,236.157,236.175,236.141,236.141,20300000.0
2007-02-14 06:33:00,236.147,236.154,236.134,236.134,51700000.0
2007-02-14 06:34:00,236.112,236.121,236.079,236.121,27800000.0
2007-02-14 06:35:00,236.106,236.109,236.075,236.097,52400000.0
2007-02-14 06:36:00,236.117,236.126,236.101,236.109,28600000.0
2007-02-14 06:37:00,236.117,236.125,236.115,236.115,36600000.0
2007-02-14 06:38:00,236.118,236.129,236.097,236.129,32100000.0
2007-02-14 06:39:00,236.118,236.218,236.118,236.203,29000000.0
2007-02-14 06:40:00,236.187,236.187,236.133,236.145,59500000.0
2007-02-14 06:41:00,236.133,236.133,236.092,236.092,23300000.0
2007-02-14 06:42:00,236.082,236.082,236.029,236.037,51300000.0
2007-02-14 06:43:00,236.029,236.042,236.018,236.035,46000000.0
2007-02-14 06:44:00,236.047,236.047,235.937,235.94,64199999.0
2007-02-14 06:45:00,235.944,235.974,235.937,235.974,57199999.0
2007-02-14 06:46:00,235.959,235.962,235.943,235.951,61099999.0
2007-02-14 06:47:00,235.923,235.923,235.881,235.914,66299999.0
2007-02-14 06:48:00,235.925,235.935,235.913,235.935,75700000.0
2007-02-14 06:49:00,235.886,235.932,235.886,235.92,42000000.0
2007-02-14 06:50:00,235.911,235.911,235.878,235.878,54500000.0
2007-02-14 06:51:00,235.876,235.896,235.852,235.882,91200000.0
2007-02-14 06:52:00,235.88,235.916,235.869,235.916,61900000.0
2007-02-14 06:53:00,235.932,235.938,235.872,235.938,69200000.0
2007-02-14 06:54:00,235.891,235.924,235.891,235.907,47800000.0
2007-02-14 06:55:00,235.876,235.909,235.861,235.908,75400000.0
2007-02-14 06:56:00,235.887,235.935,235.887,235.935,45900000.0
2007-02-14 06:57:00,235.884,235.912,235.871,235.893,65000001.0
2007-02-14 06:58:00,235.886,235.905,235.856,235.86,19200000.0
2007-02-14 06:59:00,235.864,235.894,235.864,235.884,37300000.0
2007-02-14 07:00:00,235.87,235.931,235.855,235.927,49899999.0
2007-02-14 07:01:00,235.931,235.951,235.905,235.926,30500000.0
2007-02-14 07:02:00,235.961,235.961,235.914,235.936,33000000.0
2007-02-14 07:03:00,235.911,235.919,235.896,235.919,61500000.0
2007-02-14 07:04:00,235.869,235.931,235.869,235.91,27600000.0
2007-02-14 07:05:00,235.925,235.964,235.925,235.964,60600000.0
2007-02-14 07:06:00,235.933,235.936,235.872,235.872,34900000.0
2007-02-14 07:07:00,235.945,235.946,235.86,235.874,62300001.0
2007-02-14 07:08:00,235.898,235.902,235.865,235.889,54400000.0
2007-02-14 07:09:00,235.902,235.902,235.876,235.889,26100000.0
2007-02-14 07:10:00,235.927,235.933,235.903,235.915,37400000.0
2007-02-14 07:11:00,235.908,235.943,235.9,235.919,38400000.0
2007-02-14 07:12:00,235.916,235.965,235.916,235.965,31500000.0
2007-02-14 07:13:00,235.955,236.02,235.951,236.02,68200000.0
2007-02-14 07:14:00,235.995,236.029,235.975,236.029,94500000.0
2007-02-14 07:15:00,236.025,236.038,236.01,236.015,88300001.0
2007-02-14 07:16:00,236.022,236.036,235.998,236.004,43800000.0
2007-02-14 07:17:00,236.01,236.028,236.01,236.021,56500000.0
2007-02-14 07:18:00,236.022,236.029,236.01,236.01,29500000.0
2007-02-14 07:19:00,236.028,236.051,236.016,236.051,54700001.0
2007-02-14 07:20:00,236.057,236.057,235.982,235.991,59900000.0
2007-02-14 07:21:00,236.075,236.091,236.051,236.057,57600001.0
2007-02-14 07:22:00,236.08,236.08,236.048,236.059,66200000.0
2007-02-14 07:23:00,236.075,236.118,236.075,236.099,45100000.0
2007-02-14 07:24:00,236.083,236.083,236.058,236.075,43400000.0
2007-02-14 07:25:00,236.066,236.078,236.054,236.07,57800000.0
2007-02-14 07:26:00,236.072,236.081,236.045,236.081,26700000.0
2007-02-14 07:27:00,236.069,236.078,236.049,236.07,47700000.0
2007-02-14 07:28:00,236.082,236.097,236.052,236.065,89600000.0
2007-02-14 07:29:00,236.085,236.087,236.068,236.076,52699999.0
2007-02-14 07:30:00,236.072,236.099,236.07,236.075,58700000.0
2007-02-14 07:31:00,236.078,236.09,236.064,236.07,51799999.0
2007-02-14 07:32:00,236.094,236.094,236.073,236.084,25900000.0
2007-02-14 07:33:00,236.084,236.104,236.084,236.087,84100000.0
2007-02-14 07:34:00,236.077,236.077,236.004,236.004,58900000.0
2007-02-14 07:35:00,236.024,236.036,236.009,236.026,33600000.0
2007-02-14 07:36:00,236.031,236.035,235.994,236.016,26100000.0
2007-02-14 07:37:00,236.007,236.007,235.975,235.975,29100000.0
2007-02-14 07:38:00,235.958,236.002,235.958,236.002,49700000.0
2007-02-14 07:39:00,235.976,236.018,235.969,236.013,45100000.0
2007-02-14 07:40:00,236.008,236.021,235.998,236.01,44399999.0
2007-02-14 07:41:00,236.006,236.006,235.993,236.0,41900000.0
2007-02-14 07:42:00,236.025,236.045,236.025,236.037,35300000.0
2007-02-14 07:43:00,236.036,236.042,236.008,236.014,39100000.0
2007-02-14 07:44:00,236.028,236.038,236.007,236.007,33500000.0
2007-02-14 07:45:00,236.014,236.023,235.984,235.988,41000000.0
2007-02-14 07:46:00,236.018,236.024,235.984,236.012,56400001.0
2007-02-14 07:47:00,236.014,236.031,235.973,236.031,67100000.0
2007-02-14 07:48:00,236.027,236.071,235.999,236.071,55100000.0
2007-02-14 07:49:00,236.057,236.082,236.053,236.082,42100000.0
2007-02-14 07:50:00,236.092,236.092,236.033,236.071,56200000.0
2007-02-14 07:51:00,236.059,236.083,236.04,236.083,22500000.0
2007-02-14 07:52:00,236.069,236.108,236.066,236.1,39600000.0
2007-02-14 07:53:00,236.101,236.12,236.095,236.12,67900000.0
2007-02-14 07:54:00,236.112,236.137,236.112,236.12,42100000.0
2007-02-14 07:55:00,236.09,236.111,236.066,236.066,96300001.0
2007-02-14 07:56:00,236.067,236.118,236.067,236.092,42400000.0
2007-02-14 07:57:00,236.097,236.104,236.067,236.08,73800000.0
2007-02-14 07:58:00,236.079,236.085,236.057,236.074,85400000.0
2007-02-14 07:59:00,236.066,236.077,236.04,236.077,18800000.0
2007-02-14 08:00:00,236.08,236.091,236.055,236.09,40200000.0
2007-02-14 08:01:00,236.084,236.084,236.037,236.051,45800000.0
2007-02-14 08:02:00,236.047,236.047,235.988,235.988,68499999.0
2007-02-14 08:03:00,235.981,236.01,235.979,236.003,54200000.0
2007-02-14 08:04:00,235.989,236.009,235.989,235.993,41700000.0
2007-02-14 08:05:00,235.992,236.0,235.969,236.0,58500000.0
2007-02-14 08:06:00,236.042,236.095,236.042,236.095,30400000.0
2007-02-14 08:07:00,236.062,236.069,236.046,236.069,56500000.0
2007-02-14 08:08:00,236.084,236.092,236.063,236.063,37600000.0
2007-02-14 08:09:00,236.087,236.127,236.087,236.101,33200000.0
2007-02-14 08:10:00,236.095,236.125,236.083,236.125,48700000.0
2007-02-14 08:11:00,236.151,236.151,236.105,236.124,32400000.0
2007-02-14 08:12:00,236.114,236.127,236.076,236.127,26200000.0
2007-02-14 08:13:00,236.15,236.15,236.091,236.132,39200000.0
2007-02-14 08:14:00,236.133,236.133,236.06,236.06,28400000.0
2007-02-14 08:15:00,236.109,236.125,236.098,236.125,51299999.0
2007-02-14 08:16:00,236.116,236.116,236.079,236.079,40800000.0
2007-02-14 08:17:00,236.082,236.093,236.073,236.081,44900000.0
2007-02-14 08:18:00,236.079,236.114,236.079,236.114,42699999.0
2007-02-14 08:19:00,236.092,236.092,236.063,236.063,65099999.0
2007-02-14 08:20:00,236.042,236.055,236.015,236.054,24300000.0
2007-02-14 08:21:00,236.05,236.076,236.023,236.076,51000000.0
2007-02-14 08:22:00,236.056,236.056,236.019,236.043,28400000.0
2007-02-14 08:23:00,236.058,236.073,236.02,236.073,50500000.0
2007-02-14 08:24:00,236.062,236.062,236.024,236.056,33600000.0
2007-02-14 08:25:00,236.033,236.05,236.027,236.04,56000000.0
2007-02-14 08:26:00,236.04,236.08,236.04,236.077,45499999.0
2007-02-14 08:27:00,236.076,236.081,236.049,236.076,51800001.0
2007-02-14 08:28:00,236.091,236.092,236.062,236.07,78400000.0
2007-02-14 08:29:00,236.075,236.089,236.069,236.088,55700000.0
2007-02-14 08:30:00,236.079,236.115,236.072,236.112,27500000.0
2007-02-14 08:31:00,236.118,236.167,236.118,236.14,43400000.0
2007-02-14 08:32:00,236.157,236.201,236.157,236.182,20200000.0
2007-02-14 08:33:00,236.173,236.201,236.163,236.179,70100001.0
2007-02-14 08:34:00,236.181,236.181,236.139,236.168,57700000.0
2007-02-14 08:35:00,236.156,236.157,236.107,236.107,37400000.0
2007-02-14 08:36:00,236.085,236.13,236.071,236.13,72400001.0
2007-02-14 08:37:00,236.098,236.132,236.092,236.129,63900001.0
2007-02-14 08:38:00,236.139,236.155,236.123,236.144,78800001.0
2007-02-14 08:39:00,236.146,236.146,236.12,236.12,41000001.0
2007-02-14 08:40:00,236.132,236.132,236.046,236.046,45300000.0
2007-02-14 08:41:00,236.065,236.125,236.065,236.113,15200000.0
2007-02-14 08:42:00,236.097,236.136,236.086,236.112,78900000.0
2007-02-14 08:43:00,236.119,236.13,236.1,236.1,22000000.0
2007-02-14 08:44:00,236.113,236.125,236.042,236.088,88300001.0
2007-02-14 08:45:00,236.098,236.106,236.072,236.076,64400000.0
2007-02-14 08:46:00,236.064,236.098,236.055,236.098,63800000.0
2007-02-14 08:47:00,236.082,236.103,236.061,236.103,23900000.0
2007-02-14 08:48:00,236.131,236.139,236.125,236.125,31400000.0
2007-02-14 08:49:00,236.096,236.127,236.096,236.119,57800000.0
2007-02-14 08:50:00,236.122,236.128,236.087,236.105,59000001.0
2007-02-14 08:51:00,236.108,236.12,236.069,236.103,66200000.0
2007-02-14 08:52:00,236.077,236.116,236.075,236.116,70899999.0
2007-02-14 08:53:00,236.101,236.115,236.098,236.098,32000000.0
2007-02-14 08:54:00,236.085,236.109,236.085,236.102,24200000.0
2007-02-14 08:55:00,236.092,236.104,236.08,236.104,62000000.0
2007-02-14 08:56:00,236.088,236.1,236.088,236.093,48100000.0
2007-02-14 08:57:00,236.093,236.107,236.091,236.093,30400000.0
2007-02-14 08:58:00,236.084,236.16,236.084,236.13,52799999.0
2007-02-14 08:59:00,236.149,236.155,236.129,236.147,73600001.0
2007-02-14 09:00:00,236.149,236.169,236.131,236.134,78000000.0
2007-02-14 09:01:00,236.112,236.144,236.111,236.132,34900000.0
2007-02-14 09:02:00,236.122,236.13,236.08,236.11,41600000.0
2007-02-14 09:03:00,236.124,236.131,236.107,236.125,53600000.0
2007-02-14 09:04:00,236.118,236.131,236.104,236.116,27800000.0
2007-02-14 09:05:00,236.137,236.137,236.101,236.118,55700000.0
2007-02-14 09:06:00,236.11,236.114,236.094,236.109,54900000.0
2007-02-14 09:07:00,236.094,236.141,236.094,236.138,70400002.0
2007-02-14 09:08:00,236.125,236.154,236.12,236.143,26800000.0
2007-02-14 09:09:00,236.166,236.22,236.156,236.156,70000002.0
2007-02-14 09:10:00,236.203,236.27,236.203,236.269,62099999.0
2007-02-14 09:11:00,236.273,236.273,236.224,236.224,34300000.0
2007-02-14 09:12:00,236.216,236.227,236.197,236.217,69600000.0
2007-02-14 09:13:00,236.212,236.231,236.205,236.207,48000000.0
2007-02-14 09:14:00,236.221,236.228,236.195,236.195,46800000.0
2007-02-14 09:15:00,236.213,236.22,236.19,236.19,41399999.0
2007-02-14 09:16:00,236.183,236.189,236.15,236.152,39100000.0
2007-02-14 09:17:00,236.149,236.159,236.13,236.159,54200001.0
2007-02-14 09:18:00,236.166,236.185,236.15,236.172,62900001.0
2007-02-14 09:19:00,236.198,236.198,236.169,236.18,22900000.0
2007-02-14 09:20:00,236.196,236.196,236.162,236.188,42700001.0
2007-02-14 09:21:00,236.179,236.189,236.156,236.159,29900000.0
2007-02-14 09:22:00,236.132,236.132,236.087,236.087,43200000.0
2007-02-14 09:23:00,236.077,236.099,236.038,236.099,57200000.0
2007-02-14 09:24:00,236.117,236.117,236.089,236.095,52200000.0
2007-02-14 09:25:00,236.091,236.113,236.091,236.093,49100001.0
2007-02-14 09:26:00,236.095,236.097,236.06,236.06,36800000.0
2007-02-14 09:27:00,236.054,236.067,236.05,236.05,79100001.0
2007-02-14 09:28:00,236.034,236.041,236.003,236.013,76099999.0
2007-02-14 09:29:00,235.979,236.005,235.979,235.997,62300000.0
2007-02-14 09:30:00,236.02,236.078,236.02,236.078,53000001.0
2007-02-14 09:31:00,236.087,236.095,236.042,236.042,47400000.0
2007-02-14 09:32:00,236.048,236.103,236.048,236.057,33900000.0
2007-02-14 09:33:00,236.055,236.095,236.055,236.088,44700000.0
2007-02-14 09:34:00,236.099,236.103,236.077,236.089,85900000.0
2007-02-14 09:35:00,236.084,236.084,236.061,236.065,41100000.0
2007-02-14 09:36:00,236.079,236.085,236.027,236.036,82400001.0
2007-02-14 09:37:00,236.029,236.045,236.011,236.045,46900000.0
2007-02-14 09:38:00,236.021,236.065,236.009,236.065,36000000.0
2007-02-14 09:39:00,236.084,236.117,236.076,236.092,42100000.0
2007-02-14 09:40:00,236.083,236.083,236.045,236.045,46700001.0
2007-02-14 09:41:00,236.041,236.063,236.026,236.056,78699999.0
2007-02-14 09:42:00,236.058,236.125,236.045,236.125,72500000.0
2007-02-14 09:43:00,236.133,236.22,236.132,236.22,69399999.0
2007-02-14 09:44:00,236.198,236.212,236.172,236.212,35699999.0
2007-02-14 09:45:00,236.222,236.222,236.189,236.189,53600001.0
2007-02-14 09:46:00,236.145,236.16,236.104,236.104,22900000.0
2007-02-14 09:47:00,236.096,236.155,236.083,236.155,35400000.0
2007-02-14 09:48:00,236.165,236.261,236.162,236.261,35400000.0
2007-02-14 09:49:00,236.272,236.272,236.237,236.237,78800000.0
2007-02-14 09:50:00,236.236,236.252,236.216,236.247,85700001.0
2007-02-14 09:51:00,236.296,236.361,236.272,236.277,47700000.0
2007-02-14 09:52:00,236.308,236.312,236.285,236.285,53700000.0
2007-02-14 09:53:00,236.293,236.315,236.287,236.301,45900000.0
2007-02-14 09:54:00,236.293,236.34,236.293,236.314,64100000.0
2007-02-14 09:55:00,236.336,236.348,236.317,236.331,34400000.0
2007-02-14 09:56:00,236.318,236.389,236.318,236.378,54500000.0
2007-02-14 09:57:00,236.346,236.414,236.346,236.414,32900000.0
2007-02-14 09:58:00,236.442,236.474,236.441,236.448,77100001.0
2007-02-14 09:59:00,236.427,236.429,236.393,236.429,33100000.0
2007-02-14 10:00:00,236.467,236.544,236.467,236.496,86399999.0
2007-02-14 10:01:00,236.478,236.478,236.435,236.435,52700000.0
2007-02-14 10:02:00,236.458,236.466,236.414,236.414,49600000.0
2007-02-14 10:03:00,236.388,236.452,236.387,236.449,46500000.0
2007-02-14 10:04:00,236.443,236.456,236.416,236.419,48700000.0
2007-02-14 10:05:00,236.425,236.481,236.415,236.481,60500000.0
2007-02-14 10:06:00,236.492,236.555,236.488,236.537,50300001.0
2007-02-14 10:07:00,236.525,236.536,236.497,236.497,35500000.0
2007-02-14 10:08:00,236.464,236.482,236.459,236.461,72100000.0
2007-02-14 10:09:00,236.461,236.505,236.461,236.505,61100000.0
2007-02-14 10:10:00,236.5,236.533,236.449,236.533,45800000.0
2007-02-14 10:11:00,236.559,236.595,236.529,236.55,44900001.0
2007-02-14 10:12:00,236.558,236.598,236.551,236.595,49000000.0
2007-02-14 10:13:00,236.582,236.589,236.526,236.528,54500000.0
2007-02-14 10:14:00,236.537,236.555,236.531,236.552,24300000.0
2007-02-14 10:15:00,236.552,236.557,236.528,236.557,50100000.0
2007-02-14 10:16:00,236.578,236.592,236.554,236.554,58400000.0
2007-02-14 10:17:00,236.551,236.584,236.54,236.564,78100000.0
2007-02-14 10:18:00,236.553,236.594,236.551,236.569,54600000.0
2007-02-14 10:19:00,236.552,236.552,236.503,236.508,38400000.0
2007-02-14 10:20:00,236.517,236.548,236.516,236.537,59300000.0
2007-02-14 10:21:00,236.512,236.512,236.405,236.405,35800001.0
2007-02-14 10:22:00,236.424,236.426,236.392,236.401,57999999.0
2007-02-14 10:23:00,236.406,236.463,236.398,236.45,52800000.0
2007-02-14 10:24:00,236.445,236.445,236.42,236.432,25100000.0
2007-02-14 10:25:00,236.441,236.479,236.441,236.479,58699999.0
2007-02-14 10:26:00,236.486,236.486,236.445,236.448,17300000.0
2007-02-14 10:27:00,236.445,236.45,236.428,236.44,54400000.0
2007-02-14 10:28:00,236.435,236.435,236.422,236.423,23100000.0
2007-02-14 10:29:00,236.436,236.436,236.423,236.435,78400001.0
2007-02-14 10:30:00,236.447,236.46,236.431,236.437,38100000.0
2007-02-14 10:31:00,236.421,236.465,236.412,236.45,80299999.0
2007-02-14 10:32:00,236.438,236.438,236.347,236.347,41000001.0
2007-02-14 10:33:00,236.405,236.42,236.39,236.394,37700000.0
2007-02-14 10:34:00,236.417,236.457,236.417,236.457,40299999.0
2007-02-14 10:35:00,236.481,236.572,236.481,236.552,53600000.0
2007-02-14 10:36:00,236.584,236.601,236.569,236.588,57800001.0
2007-02-14 10:37:00,236.592,236.608,236.592,236.606,67799999.0
2007-02-14 10:38:00,236.598,236.627,236.582,236.61,71100000.0
2007-02-14 10:39:00,236.621,236.66,236.619,236.632,67500000.0
2007-02-14 10:40:00,236.646,236.653,236.629,236.629,27300000.0
2007-02-14 10:41:00,236.631,236.631,236.543,236.557,84000001.0
2007-02-14 10:42:00,236.551,236.552,236.512,236.519,32000000.0
2007-02-14 10:43:00,236.516,236.572,236.507,236.56,74699999.0
2007-02-14 10:44:00,236.561,236.58,236.552,236.57,69800000.0
2007-02-14 10:45:00,236.581,236.588,236.561,236.587,40800000.0
2007-02-14 10:46:00,236.563,236.592,236.563,236.576,54300000.0
2007-02-14 10:47:00,236.571,236.597,236.555,236.585,39400000.0
2007-02-14 10:48:00,236.591,236.61,236.579,236.602,60000000.0
2007-02-14 10:49:00,236.609,236.636,236.601,236.627,83800000.0
2007-02-14 10:50:00,236.619,236.634,236.589,236.591,58100000.0
2007-02-14 10:51:00,236.555,236.578,236.544,236.564,59500000.0
2007-02-14 10:52:00,236.562,236.571,236.538,236.545,68700000.0
2007-02-14 10:53:00,236.544,236.573,236.519,236.525,42000000.0
2007-02-14 10:54:00,236.514,236.517,236.455,236.467,47800001.0
2007-02-14 10:55:00,236.455,236.474,236.449,236.474,61000000.0
2007-02-14 10:56:00,236.451,236.464,236.436,236.449,76200000.0
2007-02-14 10:57:00,236.45,236.479,236.445,236.453,48500000.0
2007-02-14 10:58:00,236.432,236.432,236.381,236.4,50600001.0
2007-02-14 10:59:00,236.4,236.415,236.379,236.407,58500000.0
2007-02-14 11:00:00,236.44,236.475,236.44,236.461,53600000.0
2007-02-14 11:01:00,236.45,236.45,236.392,236.402,41700000.0
2007-02-14 11:02:00,236.405,236.405,236.366,236.38,27900000.0
2007-02-14 11:03:00,236.369,236.376,236.324,236.324,44600000.0
2007-02-14 11:04:00,236.31,236.314,236.261,236.261,39399999.0
2007-02-14 11:05:00,236.184,236.203,236.096,236.203,32200000.0
2007-02-14 11:06:00,236.252,236.316,236.252,236.289,55600000.0
2007-02-14 11:07:00,236.245,236.254,236.216,236.229,52800000.0
2007-02-14 11:08:00,236.234,236.268,236.221,236.268,18800000.0
2007-02-14 11:09:00,236.291,236.317,236.273,236.277,26600000.0
2007-02-14 11:10:00,236.275,236.305,236.275,236.305,94700000.0
2007-02-14 11:11:00,236.315,236.316,236.246,236.246,19000000.0
2007-02-14 11:12:00,236.247,236.247,236.206,236.242,82300001.0
2007-02-14 11:13:00,236.244,236.251,236.212,236.212,42999999.0
2007-02-14 11:14:00,236.209,236.224,236.184,236.184,59199999.0
2007-02-14 11:15:00,236.177,236.188,236.159,236.186,68400000.0
2007-02-14 11:16:00,236.193,236.228,236.191,236.222,82100000.0
2007-02-14 11:17:00,236.217,236.256,236.217,236.254,55400000.0
2007-02-14 11:18:00,236.231,236.259,236.222,236.259,27600000.0
2007-02-14 11:19:00,236.234,236.234,236.205,236.226,13600000.0
2007-02-14 11:20:00,236.222,236.222,236.168,236.168,53400000.0
2007-02-14 11:21:00,236.161,236.195,236.158,236.158,69800000.0
2007-02-14 11:22:00,236.139,236.139,236.044,236.052,25100000.0
2007-02-14 11:23:00,236.044,236.058,236.033,236.033,64900000.0
2007-02-14 11:24:00,236.033,236.033,235.915,235.931,40400000.0
2007-02-14 11:25:00,235.927,235.999,235.927,235.995,15800000.0
2007-02-14 11:26:00,235.976,236.006,235.961,236.006,76300000.0
2007-02-14 11:27:00,236.006,236.033,235.996,236.033,22700000.0
2007-02-14 11:28:00,236.06,236.07,236.019,236.053,57300000.0
2007-02-14 11:29:00,236.105,236.189,236.105,236.106,55900000.0
2007-02-14 11:30:00,236.103,236.143,236.082,236.082,71600000.0
2007-02-14 11:31:00,236.073,236.077,236.055,236.055,49600000.0
2007-02-14 11:32:00,236.058,236.08,236.048,236.052,45500000.0
2007-02-14 11:33:00,236.064,236.085,236.049,236.069,37600000.0
2007-02-14 11:34:00,236.076,236.128,236.076,236.118,62400000.0
2007-02-14 11:35:00,236.104,236.115,236.067,236.067,64400000.0
2007-02-14 11:36:00,236.048,236.069,236.034,236.061,58600000.0
2007-02-14 11:37:00,236.066,236.086,236.066,236.083,48900000.0
2007-02-14 11:38:00,236.067,236.086,236.056,236.068,42500001.0
2007-02-14 11:39:00,236.068,236.189,236.068,236.189,43100000.0
2007-02-14 11:40:00,236.193,236.24,236.193,236.234,44100000.0
2007-02-14 11:41:00,236.244,236.282,236.233,236.278,45600000.0
2007-02-14 11:42:00,236.289,236.342,236.289,236.314,63500000.0
2007-02-14 11:43:00,236.314,236.346,236.229,236.229,53899999.0
2007-02-14 11:44:00,236.233,236.242,236.189,236.189,33500000.0
2007-02-14 11:45:00,236.18,236.22,236.18,236.219,64400000.0
2007-02-14 11:46:00,236.219,236.219,236.192,236.2,81400000.0
2007-02-14 11:47:00,236.195,236.202,236.185,236.187,43800000.0
2007-02-14 11:48:00,236.19,236.235,236.19,236.235,107900001.0
2007-02-14 11:49:00,236.222,236.251,236.222,236.243,37000000.0
2007-02-14 11:50:00,236.226,236.226,236.11,236.11,25800000.0
2007-02-14 11:51:00,236.135,236.175,236.135,236.152,45300000.0
2007-02-14 11:52:00,236.143,236.209,236.143,236.209,58800000.0
2007-02-14 11:53:00,236.231,236.288,236.223,236.251,64200000.0
2007-02-14 11:54:00,236.258,236.258,236.221,236.241,64100000.0
2007-02-14 11:55:00,236.229,236.229,236.198,236.198,27900000.0
2007-02-14 11:56:00,236.192,236.204,236.179,236.192,60300001.0
2007-02-14 11:57:00,236.184,236.204,236.179,236.198,34400000.0
2007-02-14 11:58:00,236.183,236.221,236.181,236.203,48700000.0
2007-02-14 11:59:00,236.2,236.2,236.131,236.131,48800000.0
2007-02-14 12:00:00,236.162,236.162,236.115,236.133,56600000.0
2007-02-14 12:01:00,236.131,236.137,236.127,236.13,77100000.0
2007-02-14 12:02:00,236.139,236.139,236.106,236.135,46800000.0
2007-02-14 12:03:00,236.146,236.146,236.107,236.137,24000000.0
2007-02-14 12:04:00,236.146,236.169,236.146,236.151,51200000.0
2007-02-14 12:05:00,236.16,236.16,236.118,236.118,21900000.0
2007-02-14 12:06:00,236.115,236.127,236.105,236.122,84599999.0
2007-02-14 12:07:00,236.136,236.154,236.135,236.145,53000000.0
2007-02-14 12:08:00,236.163,236.166,236.152,236.155,29600000.0
2007-02-14 12:09:00,236.156,236.169,236.151,236.151,64300001.0
2007-02-14 12:10:00,236.143,236.176,236.122,236.161,50300000.0
2007-02-14 12:11:00,236.163,236.169,236.123,236.159,47200000.0
2007-02-14 12:12:00,236.157,236.179,236.099,236.117,90200001.0
2007-02-14 12:13:00,236.128,236.18,236.125,236.18,56600000.0
2007-02-14 12:14:00,236.172,236.186,236.168,236.173,52600000.0
2007-02-14 12:15:00,236.16,236.16,236.121,236.121,83000000.0
2007-02-14 12:16:00,236.137,236.173,236.137,236.155,59700000.0
2007-02-14 12:17:00,236.151,236.151,236.096,236.141,39400000.0
2007-02-14 12:18:00,236.154,236.171,236.148,236.163,36700000.0
2007-02-14 12:19:00,236.162,236.165,236.155,236.156,54600001.0
2007-02-14 12:20:00,236.132,236.132,236.075,236.128,39800000.0
2007-02-14 12:21:00,236.156,236.162,236.117,236.146,42500000.0
2007-02-14 12:22:00,236.167,236.176,236.114,236.114,19900000.0
2007-02-14 12:23:00,236.105,236.179,236.105,236.167,50900000.0
2007-02-14 12:24:00,236.16,236.183,236.14,236.14,30500000.0
2007-02-14 12:25:00,236.138,236.138,236.108,236.117,41800000.0
2007-02-14 12:26:00,236.114,236.137,236.109,236.136,51800000.0
2007-02-14 12:27:00,236.131,236.149,236.107,236.116,71799999.0
2007-02-14 12:28:00,236.124,236.145,236.102,236.13,25200000.0
2007-02-14 12:29:00,236.134,236.181,236.134,236.14,31000000.0
2007-02-14 12:30:00,236.1,236.1,235.833,235.833,36800000.0
2007-02-14 12:31:00,235.79,235.938,235.79,235.925,28800000.0
2007-02-14 12:32:00,235.922,235.922,235.874,235.874,69100001.0
2007-02-14 12:33:00,235.884,236.028,235.884,236.028,40400000.0
2007-02-14 12:34:00,236.078,236.165,236.078,236.165,26700000.0
2007-02-14 12:35:00,236.191,236.36,236.191,236.359,41600000.0
2007-02-14 12:36:00,236.356,236.356,236.299,236.343,59500001.0
2007-02-14 12:37:00,236.41,236.484,236.366,236.484,86399999.0
2007-02-14 12:38:00,236.475,236.475,236.412,236.455,83200001.0
2007-02-14 12:39:00,236.449,236.449,236.416,236.421,42600000.0
2007-02-14 12:40:00,236.468,236.559,236.468,236.559,42100000.0
2007-02-14 12:41:00,236.595,236.595,236.449,236.449,50200000.0
2007-02-14 12:42:00,236.449,236.552,236.449,236.52,38900000.0
2007-02-14 12:43:00,236.521,236.527,236.506,236.515,54699999.0
2007-02-14 12:44:00,236.517,236.575,236.517,236.575,56000000.0
2007-02-14 12:45:00,236.595,236.595,236.551,236.568,51000000.0
2007-02-14 12:46:00,236.556,236.556,236.525,236.53,42500000.0
2007-02-14 12:47:00,236.543,236.57,236.537,236.553,67900000.0
2007-02-14 12:48:00,236.526,236.539,236.514,236.525,50700000.0
2007-02-14 12:49:00,236.54,236.552,236.526,236.53,57100000.0
2007-02-14 12:50:00,236.555,236.579,236.532,236.532,65399999.0
2007-02-14 12:51:00,236.519,236.539,236.492,236.539,68499998.0
2007-02-14 12:52:00,236.58,236.623,236.58,236.623,16600000.0
2007-02-14 12:53:00,236.663,236.69,236.626,236.626,14800000.0
2007-02-14 12:54:00,236.644,236.644,236.602,236.628,61200001.0
2007-02-14 12:55:00,236.62,236.622,236.604,236.622,43400000.0
2007-02-14 12:56:00,236.624,236.653,236.615,236.653,50200000.0
2007-02-14 12:57:00,236.631,236.648,236.631,236.641,8400000.0
2007-02-14 12:58:00,236.65,236.666,236.647,236.664,42500000.0
2007-02-14 12:59:00,236.676,236.676,236.631,236.663,53100000.0
2007-02-14 13:00:00,236.659,236.669,236.642,236.642,45700001.0
2007-02-14 13:01:00,236.622,236.641,236.597,236.641,63800000.0
2007-02-14 13:02:00,236.644,236.651,236.586,236.598,45900001.0
2007-02-14 13:03:00,236.604,236.618,236.593,236.604,53300000.0
2007-02-14 13:04:00,236.593,236.593,236.569,236.576,51000000.0
2007-02-14 13:05:00,236.612,236.731,236.612,236.731,75100000.0
2007-02-14 13:06:00,236.74,236.796,236.732,236.796,83499999.0
2007-02-14 13:07:00,236.76,236.76,236.71,236.719,14400000.0
2007-02-14 13:08:00,236.712,236.753,236.712,236.75,61600001.0
2007-02-14 13:09:00,236.764,236.785,236.759,236.762,54500000.0
2007-02-14 13:10:00,236.762,236.774,236.75,236.76,90199999.0
2007-02-14 13:11:00,236.756,236.8,236.756,236.796,26700000.0
2007-02-14 13:12:00,236.808,236.812,236.768,236.768,26400000.0
2007-02-14 13:13:00,236.75,236.758,236.733,236.733,33600000.0
2007-02-14 13:14:00,236.727,236.728,236.68,236.68,58300000.0
2007-02-14 13:15:00,236.672,236.691,236.648,236.675,48700000.0
2007-02-14 13:16:00,236.698,236.698,236.657,236.692,62200000.0
2007-02-14 13:17:00,236.676,236.676,236.62,236.624,37200000.0
2007-02-14 13:18:00,236.631,236.65,236.617,236.646,66400000.0
2007-02-14 13:19:00,236.648,236.662,236.599,236.62,44400000.0
2007-02-14 13:20:00,236.628,236.628,236.598,236.606,52300000.0
2007-02-14 13:21:00,236.6,236.615,236.586,236.586,50200001.0
2007-02-14 13:22:00,236.577,236.597,236.551,236.576,57400000.0
2007-02-14 13:23:00,236.592,236.592,236.572,236.572,58500000.0
2007-02-14 13:24:00,236.565,236.575,236.547,236.575,47800000.0
2007-02-14 13:25:00,236.558,236.574,236.544,236.544,75000000.0
2007-02-14 13:26:00,236.555,236.584,236.555,236.56,38000000.0
2007-02-14 13:27:00,236.546,236.59,236.546,236.59,32400000.0
2007-02-14 13:28:00,236.594,236.619,236.593,236.617,63100001.0
2007-02-14 13:29:00,236.592,236.617,236.587,236.614,45000000.0
2007-02-14 13:30:00,236.594,236.605,236.572,236.579,79000001.0
2007-02-14 13:31:00,236.613,236.665,236.613,236.657,22800000.0
2007-02-14 13:32:00,236.67,236.751,236.67,236.702,71100000.0
2007-02-14 13:33:00,236.695,236.704,236.639,236.643,40200000.0
2007-02-14 13:34:00,236.633,236.641,236.602,236.602,28400000.0
2007-02-14 13:35:00,236.584,236.609,236.578,236.578,25900000.0
2007-02-14 13:36:00,236.631,236.635,236.601,236.635,38300000.0
2007-02-14 13:37:00,236.648,236.667,236.643,236.667,38100000.0
2007-02-14 13:38:00,236.648,236.656,236.623,236.635,42500000.0
2007-02-14 13:39:00,236.643,236.68,236.619,236.68,113500001.0
2007-02-14 13:40:00,236.684,236.684,236.593,236.626,38100000.0
2007-02-14 13:41:00,236.653,236.662,236.652,236.662,20400000.0
2007-02-14 13:42:00,236.658,236.658,236.623,236.623,31900000.0
2007-02-14 13:43:00,236.62,236.633,236.617,236.619,51900000.0
2007-02-14 13:44:00,236.62,236.645,236.62,236.644,46600000.0
2007-02-14 13:45:00,236.634,236.67,236.634,236.647,78299999.0
2007-02-14 13:46:00,236.623,236.654,236.599,236.647,32700000.0
2007-02-14 13:47:00,236.651,236.651,236.62,236.634,64400001.0
2007-02-14 13:48:00,236.641,236.641,236.6,236.6,35500000.0
2007-02-14 13:49:00,236.604,236.607,236.591,236.607,33800000.0
2007-02-14 13:50:00,236.609,236.621,236.548,236.6,51100000.0
2007-02-14 13:51:00,236.622,236.64,236.621,236.63,99000002.0
2007-02-14 13:52:00,236.668,236.676,236.647,236.674,36500000.0
2007-02-14 13:53:00,236.682,236.715,236.677,236.7,55300000.0
2007-02-14 13:54:00,236.711,236.731,236.711,236.726,66900000.0
2007-02-14 13:55:00,236.716,236.716,236.676,236.676,34900000.0
2007-02-14 13:56:00,236.667,236.69,236.667,236.682,28800000.0
2007-02-14 13:57:00,236.691,236.691,236.647,236.66,28800000.0
2007-02-14 13:58:00,236.686,236.76,236.686,236.717,53600000.0
2007-02-14 13:59:00,236.722,236.745,236.688,236.69,57800000.0
2007-02-14 14:00:00,236.679,236.696,236.634,236.642,36200000.0
2007-02-14 14:01:00,236.654,236.673,236.649,236.673,29000000.0
2007-02-14 14:02:00,236.682,236.682,236.623,236.647,38000000.0
2007-02-14 14:03:00,236.668,236.692,236.667,236.691,60200001.0
2007-02-14 14:04:00,236.66,236.683,236.638,236.662,38500000.0
2007-02-14 14:05:00,236.648,236.682,236.64,236.682,21300000.0
2007-02-14 14:06:00,236.633,236.686,236.616,236.686,44100000.0
2007-02-14 14:07:00,236.715,236.716,236.693,236.693,23800000.0
2007-02-14 14:08:00,236.695,236.722,236.69,236.715,43300000.0
2007-02-14 14:09:00,236.688,236.703,236.657,236.665,58000000.0
2007-02-14 14:10:00,236.651,236.666,236.642,236.643,63700001.0
2007-02-14 14:11:00,236.624,236.653,236.603,236.629,82600000.0
2007-02-14 14:12:00,236.622,236.637,236.599,236.607,56600000.0
2007-02-14 14:13:00,236.632,236.685,236.632,236.684,42400000.0
2007-02-14 14:14:00,236.679,236.679,236.627,236.638,52800000.0
2007-02-14 14:15:00,236.688,236.695,236.667,236.67,46500000.0
2007-02-14 14:16:00,236.692,236.708,236.689,236.701,24300001.0
2007-02-14 14:17:00,236.691,236.721,236.691,236.712,64100000.0
2007-02-14 14:18:00,236.687,236.687,236.645,236.646,28000000.0
2007-02-14 14:19:00,236.665,236.705,236.66,236.702,34800000.0
2007-02-14 14:20:00,236.704,236.717,236.689,236.707,90599999.0
2007-02-14 14:21:00,236.699,236.699,236.679,236.679,32799999.0
2007-02-14 14:22:00,236.675,236.692,236.665,236.677,67299999.0
2007-02-14 14:23:00,236.697,236.722,236.697,236.722,34500000.0
2007-02-14 14:24:00,236.73,236.749,236.709,236.709,42200000.0
2007-02-14 14:25:00,236.708,236.735,236.691,236.735,75900001.0
2007-02-14 14:26:00,236.71,236.71,236.677,236.688,13500000.0
2007-02-14 14:27:00,236.734,236.782,236.734,236.782,77200000.0
2007-02-14 14:28:00,236.771,236.774,236.735,236.735,86100000.0
2007-02-14 14:29:00,236.732,236.737,236.7,236.731,27100000.0
2007-02-14 14:30:00,236.72,236.739,236.697,236.73,91900000.0
2007-02-14 14:31:00,236.726,236.752,236.724,236.752,79600000.0
2007-02-14 14:32:00,236.746,236.773,236.723,236.747,78200000.0
2007-02-14 14:33:00,236.751,236.759,236.731,236.758,30500000.0
2007-02-14 14:34:00,236.787,236.795,236.778,236.778,29600000.0
2007-02-14 14:35:00,236.783,236.802,236.775,236.784,40900000.0
2007-02-14 14:36:00,236.792,236.799,236.764,236.784,52300000.0
2007-02-14 14:37:00,236.795,236.813,236.795,236.805,84900001.0
2007-02-14 14:38:00,236.795,236.866,236.78,236.866,66600001.0
2007-02-14 14:39:00,236.845,236.854,236.828,236.828,60000000.0
2007-02-14 14:40:00,236.826,236.826,236.772,236.803,69900000.0
2007-02-14 14:41:00,236.82,236.825,236.805,236.805,30200000.0
2007-02-14 14:42:00,236.829,236.847,236.824,236.843,24000000.0
2007-02-14 14:43:00,236.858,236.913,236.858,236.913,44799999.0
2007-02-14 14:44:00,236.927,236.942,236.927,236.942,30800000.0
2007-02-14 14:45:00,236.942,236.942,236.853,236.853,29700000.0
2007-02-14 14:46:00,236.886,236.899,236.858,236.858,36600000.0
2007-02-14 14:47:00,236.885,236.885,236.849,236.849,55000000.0
2007-02-14 14:48:00,236.873,236.9,236.873,236.9,10300000.0
2007-02-14 14:49:00,236.894,236.932,236.882,236.932,28600000.0
2007-02-14 14:50:00,236.925,236.925,236.875,236.875,76500000.0
2007-02-14 14:51:00,236.921,236.923,236.895,236.905,77000000.0
2007-02-14 14:52:00,236.921,236.951,236.905,236.905,41000000.0
2007-02-14 14:53:00,236.915,236.971,236.894,236.971,51400000.0
2007-02-14 14:54:00,236.966,236.986,236.95,236.95,46900000.0
2007-02-14 14:55:00,236.954,236.957,236.939,236.95,53600000.0
2007-02-14 14:56:00,236.946,236.954,236.914,236.924,23500000.0
2007-02-14 14:57:00,236.916,236.94,236.911,236.918,49900001.0
2007-02-14 14:58:00,236.933,236.94,236.884,236.924,70900000.0
2007-02-14 14:59:00,236.906,236.906,236.884,236.884,30300000.0
2007-02-14 15:00:00,236.878,236.885,236.85,236.85,57999999.0
2007-02-14 15:01:00,236.865,236.869,236.849,236.863,44300000.0
2007-02-14 15:02:00,236.838,236.846,236.822,236.822,48300000.0
2007-02-14 15:03:00,236.81,236.855,236.81,236.847,32900000.0
2007-02-14 15:04:00,236.841,236.842,236.819,236.842,20000000.0
2007-02-14 15:05:00,236.83,236.835,236.822,236.822,30200000.0
2007-02-14 15:06:00,236.853,236.878,236.853,236.855,56100000.0
2007-02-14 15:07:00,236.868,236.884,236.803,236.803,64199999.0
2007-02-14 15:08:00,236.872,236.872,236.833,236.855,37800000.0
2007-02-14 15:09:00,236.844,236.867,236.833,236.856,37500000.0
2007-02-14 15:10:00,236.844,236.866,236.834,236.862,53000000.0
2007-02-14 15:11:00,236.865,236.868,236.82,236.867,37199999.0
2007-02-14 15:12:00,236.861,236.861,236.838,236.844,68000000.0
2007-02-14 15:13:00,236.832,236.859,236.832,236.833,55799999.0
2007-02-14 15:14:00,236.838,236.86,236.824,236.86,55900000.0
2007-02-14 15:15:00,236.86,236.867,236.82,236.847,36800000.0
2007-02-14 15:16:00,236.859,236.877,236.838,236.877,31600000.0
2007-02-14 15:17:00,236.889,236.902,236.865,236.902,61100000.0
2007-02-14 15:18:00,236.903,236.905,236.861,236.865,40100000.0
2007-02-14 15:19:00,236.868,236.895,236.864,236.887,39600000.0
2007-02-14 15:20:00,236.894,236.914,236.883,236.914,53600000.0
2007-02-14 15:21:00,236.901,236.901,236.859,236.874,35100000.0
2007-02-14 15:22:00,236.862,236.862,236.828,236.839,53900000.0
2007-02-14 15:23:00,236.833,236.893,236.833,236.893,56300000.0
2007-02-14 15:24:00,236.913,236.924,236.892,236.904,72600000.0
2007-02-14 15:25:00,236.907,236.933,236.902,236.933,37900000.0
2007-02-14 15:26:00,236.93,236.933,236.92,236.933,38700000.0
2007-02-14 15:27:00,236.945,236.96,236.882,236.882,43800001.0
2007-02-14 15:28:00,236.871,236.902,236.869,236.902,33800000.0
2007-02-14 15:29:00,236.893,236.959,236.887,236.955,62900000.0
2007-02-14 15:30:00,236.86,236.944,236.829,236.871,101400001.0
2007-02-14 15:31:00,236.875,237.023,236.875,236.992,79599998.0
2007-02-14 15:32:00,236.991,236.992,236.964,236.964,55999999.0
2007-02-14 15:33:00,236.961,236.993,236.961,236.973,30800000.0
2007-02-14 15:34:00,236.95,237.009,236.919,237.009,74100002.0
2007-02-14 15:35:00,236.99,236.997,236.886,236.886,33800000.0
2007-02-14 15:36:00,236.892,236.892,236.825,236.835,33100000.0
2007-02-14 15:37:00,236.83,236.873,236.816,236.873,29000000.0
2007-02-14 15:38:00,236.877,236.878,236.853,236.854,74600000.0
2007-02-14 15:39:00,236.842,236.846,236.827,236.835,32700000.0
2007-02-14 15:40:00,236.844,236.871,236.823,236.823,77800000.0
2007-02-14 15:41:00,236.82,236.82,236.786,236.796,15700000.0
2007-02-14 15:42:00,236.781,236.811,236.767,236.809,35500000.0
2007-02-14 15:43:00,236.818,236.818,236.781,236.793,41300000.0
2007-02-14 15:44:00,236.805,236.819,236.785,236.785,46299999.0
2007-02-14 15:45:00,236.77,236.825,236.77,236.813,35300000.0
2007-02-14 15:46:00,236.839,236.844,236.796,236.828,43000000.0
2007-02-14 15:47:00,236.847,236.861,236.842,236.842,43000000.0
2007-02-14 15:48:00,236.87,236.906,236.87,236.906,31000000.0
2007-02-14 15:49:00,236.898,236.91,236.893,236.91,64599999.0
2007-02-14 15:50:00,236.904,236.919,236.888,236.917,73899999.0
2007-02-14 15:51:00,236.91,236.91,236.877,236.893,92000000.0
2007-02-14 15:52:00,236.878,236.878,236.838,236.856,53300000.0
2007-02-14 15:53:00,236.878,236.908,236.862,236.906,43800000.0
2007-02-14 15:54:00,236.926,236.936,236.913,236.935,68400001.0
2007-02-14 15:55:00,236.952,236.965,236.919,236.925,62100001.0
2007-02-14 15:56:00,236.932,236.932,236.891,236.895,35100000.0
2007-02-14 15:57:00,236.904,236.928,236.881,236.896,38100000.0
2007-02-14 15:58:00,236.899,236.913,236.858,236.874,60100000.0
2007-02-14 15:59:00,236.893,236.905,236.891,236.896,22400000.0
2007-02-14 16:00:00,236.913,236.937,236.908,236.937,27100000.0
2007-02-14 16:01:00,236.949,236.956,236.937,236.95,40900000.0
2007-02-14 16:02:00,236.931,236.939,236.925,236.925,38900000.0
2007-02-14 16:03:00,236.94,236.941,236.932,236.932,32700000.0
2007-02-14 16:04:00,236.931,236.931,236.899,236.899,59999999.0
2007-02-14 16:05:00,236.904,236.908,236.876,236.877,46500000.0
2007-02-14 16:06:00,236.873,236.905,236.859,236.9,55200000.0
2007-02-14 16:07:00,236.889,236.931,236.874,236.874,28700000.0
2007-02-14 16:08:00,236.871,236.872,236.829,236.829,45300000.0
2007-02-14 16:09:00,236.82,236.833,236.804,236.819,65100000.0
2007-02-14 16:10:00,236.818,236.844,236.818,236.844,45799999.0
2007-02-14 16:11:00,236.836,236.836,236.815,236.824,47700000.0
2007-02-14 16:12:00,236.837,236.837,236.783,236.785,28600000.0
2007-02-14 16:13:00,236.802,236.809,236.766,236.795,45800000.0
2007-02-14 16:14:00,236.789,236.789,236.784,236.787,20700000.0
2007-02-14 16:15:00,236.767,236.798,236.767,236.792,100200002.0
2007-02-14 16:16:00,236.805,236.811,236.779,236.811,50300000.0
2007-02-14 16:17:00,236.826,236.867,236.826,236.862,81000001.0
2007-02-14 16:18:00,236.847,236.858,236.839,236.839,43300000.0
2007-02-14 16:19:00,236.858,236.864,236.822,236.846,51100000.0
2007-02-14 16:20:00,236.845,236.854,236.834,236.839,73600001.0
2007-02-14 16:21:00,236.859,236.859,236.827,236.848,40900000.0
2007-02-14 16:22:00,236.858,236.858,236.826,236.84,44200000.0
2007-02-14 16:23:00,236.845,236.854,236.823,236.854,69300000.0
2007-02-14 16:24:00,236.865,236.868,236.851,236.863,56900001.0
2007-02-14 16:25:00,236.852,236.881,236.826,236.881,40000000.0
2007-02-14 16:26:00,236.872,236.889,236.872,236.887,40800000.0
2007-02-14 16:27:00,236.874,236.899,236.874,236.892,22100000.0
2007-02-14 16:28:00,236.886,236.918,236.882,236.918,37600000.0
2007-02-14 16:29:00,236.92,236.965,236.913,236.965,90900002.0
2007-02-14 16:30:00,236.952,236.976,236.948,236.976,88699999.0
2007-02-14 16:31:00,236.97,236.995,236.959,236.959,102100001.0
2007-02-14 16:32:00,236.937,236.956,236.9,236.956,36500000.0
2007-02-14 16:33:00,236.957,236.983,236.957,236.983,48999999.0
2007-02-14 16:34:00,236.977,237.0,236.967,237.0,39000000.0
2007-02-14 16:35:00,236.976,236.976,236.934,236.936,78099999.0
2007-02-14 16:36:00,236.932,236.948,236.909,236.909,56800000.0
2007-02-14 16:37:00,236.908,236.953,236.894,236.953,39600000.0
2007-02-14 16:38:00,236.946,236.946,236.92,236.92,54800000.0
2007-02-14 16:39:00,236.903,236.922,236.894,236.906,40400000.0
2007-02-14 16:40:00,236.912,236.925,236.868,236.868,36800000.0
2007-02-14 16:41:00,236.863,236.884,236.856,236.856,59900000.0
2007-02-14 16:42:00,236.874,236.889,236.862,236.862,24700000.0
2007-02-14 16:43:00,236.859,236.861,236.836,236.86,32700000.0
2007-02-14 16:44:00,236.871,236.871,236.824,236.827,55500000.0
2007-02-14 16:45:00,236.817,236.842,236.815,236.842,65499999.0
2007-02-14 16:46:00,236.845,236.879,236.845,236.845,91500001.0
2007-02-14 16:47:00,236.86,236.869,236.851,236.853,75200001.0
2007-02-14 16:48:00,236.844,236.863,236.819,236.854,69399999.0
2007-02-14 16:49:00,236.868,236.868,236.798,236.843,58900000.0
2007-02-14 16:50:00,236.856,236.867,236.815,236.815,67700001.0
2007-02-14 16:51:00,236.879,236.887,236.857,236.887,123000000.0
2007-02-14 16:52:00,236.883,236.907,236.868,236.907,54500001.0
2007-02-14 16:53:00,236.851,236.928,236.851,236.912,50200000.0
2007-02-14 16:54:00,236.873,236.932,236.873,236.904,70000000.0
2007-02-14 16:55:00,236.892,236.931,236.892,236.909,47400000.0
2007-02-14 16:56:00,236.898,236.938,236.897,236.936,44500000.0
2007-02-14 16:57:00,236.946,237.018,236.946,237.018,37000000.0
2007-02-14 16:58:00,237.06,237.06,237.041,237.055,60100000.0
2007-02-14 16:59:00,237.055,237.116,237.04,237.116,97800001.0
2007-02-14 17:00:00,237.145,237.145,237.044,237.107,35000000.0
2007-02-14 17:01:00,237.099,237.099,236.919,236.919,79000000.0
2007-02-14 17:02:00,236.929,237.013,236.929,237.013,26500000.0
2007-02-14 17:03:00,236.988,237.039,236.976,237.001,61999999.0
2007-02-14 17:04:00,236.999,237.05,236.975,237.01,60900000.0
2007-02-14 17:05:00,236.984,236.984,236.857,236.857,46700000.0
2007-02-14 17:06:00,236.87,236.98,236.87,236.98,58600000.0
2007-02-14 17:07:00,237.033,237.183,237.033,237.183,42200000.0
2007-02-14 17:08:00,237.142,237.151,237.105,237.13,39800000.0
2007-02-14 17:09:00,237.089,237.089,237.021,237.021,31099999.0
2007-02-14 17:10:00,237.01,237.026,236.954,236.954,49400000.0
2007-02-14 17:11:00,236.976,237.053,236.976,237.049,38100000.0
2007-02-14 17:12:00,237.072,237.095,237.064,237.064,63700000.0
2007-02-14 17:13:00,237.074,237.109,237.044,237.044,58900000.0
2007-02-14 17:14:00,237.033,237.056,237.006,237.015,53800000.0
2007-02-14 17:15:00,237.002,237.027,236.977,237.027,21500000.0
2007-02-14 17:16:00,237.005,237.005,236.948,236.948,17500000.0
2007-02-14 17:17:00,236.924,236.925,236.888,236.888,57200001.0
2007-02-14 17:18:00,236.887,236.91,236.879,236.897,67300000.0
2007-02-14 17:19:00,236.925,236.925,236.89,236.892,41400000.0
2007-02-14 17:20:00,236.895,236.957,236.895,236.899,33000000.0
2007-02-14 17:21:00,236.901,236.903,236.869,236.877,21200000.0
2007-02-14 17:22:00,236.877,236.889,236.852,236.888,97299999.0
2007-02-14 17:23:00,236.899,236.909,236.876,236.904,30300000.0
2007-02-14 17:24:00,236.883,236.883,236.82,236.852,31200000.0
2007-02-14 17:25:00,236.868,236.913,236.861,236.913,87000000.0
2007-02-14 17:26:00,236.916,236.931,236.888,236.888,54100000.0
2007-02-14 17:27:00,236.881,236.928,236.881,236.928,37300000.0
2007-02-14 17:28:00,236.929,236.937,236.911,236.928,41800000.0
2007-02-14 17:29:00,236.95,236.959,236.921,236.94,71500000.0
2007-02-14 17:30:00,236.937,236.962,236.911,236.911,39600000.0
2007-02-14 17:31:00,236.896,236.911,236.875,236.887,76800001.0
2007-02-14 17:32:00,236.879,236.894,236.875,236.894,34800000.0
2007-02-14 17:33:00,236.884,236.891,236.855,236.855,89099999.0
2007-02-14 17:34:00,236.856,236.869,236.842,236.857,31700000.0
2007-02-14 17:35:00,236.836,236.836,236.804,236.806,56500000.0
2007-02-14 17:36:00,236.795,236.808,236.773,236.79,62200000.0
2007-02-14 17:37:00,236.785,236.822,236.777,236.822,29900001.0
2007-02-14 17:38:00,236.825,236.827,236.802,236.821,53900000.0
2007-02-14 17:39:00,236.811,236.811,236.772,236.787,29100000.0
2007-02-14 17:40:00,236.796,236.817,236.766,236.791,40800000.0
2007-02-14 17:41:00,236.801,236.843,236.797,236.835,54300000.0
2007-02-14 17:42:00,236.827,236.852,236.812,236.852,59800001.0
2007-02-14 17:43:00,236.865,236.877,236.849,236.877,35500000.0
2007-02-14 17:44:00,236.88,236.885,236.837,236.837,61300000.0
2007-02-14 17:45:00,236.82,236.82,236.792,236.811,72500000.0
2007-02-14 17:46:00,236.814,236.814,236.774,236.784,71800000.0
2007-02-14 17:47:00,236.81,236.83,236.794,236.819,55800000.0
2007-02-14 17:48:00,236.812,236.831,236.8,236.801,34600000.0
2007-02-14 17:49:00,236.823,236.823,236.787,236.787,51500001.0
2007-02-14 17:50:00,236.802,236.847,236.8,236.813,52300000.0
2007-02-14 17:51:00,236.828,236.861,236.807,236.861,53199999.0
2007-02-14 17:52:00,236.887,236.887,236.838,236.845,48200000.0
2007-02-14 17:53:00,236.86,236.907,236.86,236.861,24400000.0
2007-02-14 17:54:00,236.851,236.851,236.812,236.818,35000000.0
2007-02-14 17:55:00,236.799,236.804,236.784,236.786,48900000.0
2007-02-14 17:56:00,236.796,236.804,236.757,236.793,73700001.0
2007-02-14 17:57:00,236.81,236.832,236.807,236.824,28800000.0
2007-02-14 17:58:00,236.827,236.83,236.803,236.806,93200000.0
2007-02-14 17:59:00,236.803,236.827,236.769,236.769,59300000.0
2007-02-14 18:00:00,236.782,236.836,236.782,236.812,51000000.0
2007-02-14 18:01:00,236.831,236.832,236.804,236.809,468100001.0
2007-02-14 18:02:00,236.822,236.917,236.822,236.91,760999997.0
2007-02-14 18:03:00,236.927,236.959,236.901,236.929,628600002.0
2007-02-14 18:04:00,236.938,236.966,236.915,236.922,460899999.0
2007-02-14 18:05:00,236.939,236.967,236.925,236.935,779399998.0
2007-02-14 18:06:00,236.905,236.992,236.905,236.943,600900000.0
2007-02-14 18:07:00,236.942,237.01,236.941,236.96,740400001.0
2007-02-14 18:08:00,236.968,236.981,236.955,236.975,640899998.0
2007-02-14 18:09:00,236.975,237.01,236.961,236.989,400900001.0
2007-02-14 18:10:00,236.981,236.993,236.952,236.956,499499998.0
2007-02-14 18:11:00,236.946,236.946,236.894,236.911,366200001.0
2007-02-14 18:12:00,236.89,236.904,236.836,236.861,269900002.0
2007-02-14 18:13:00,236.863,236.884,236.848,236.857,503900001.0
2007-02-14 18:14:00,236.883,236.923,236.875,236.897,604300002.0
2007-02-14 18:15:00,236.909,236.933,236.902,236.917,746800001.0
2007-02-14 18:16:00,236.916,236.993,236.916,236.973,638500002.0
2007-02-14 18:17:00,236.987,237.011,236.965,237.0,206400000.0
2007-02-14 18:18:00,237.003,237.073,237.003,237.054,416500002.0
2007-02-14 18:19:00,237.048,237.093,237.048,237.078,522200001.0
2007-02-14 18:20:00,237.096,237.139,237.096,237.1,631600005.0
2007-02-14 18:21:00,237.092,237.093,237.041,237.062,612400001.0
2007-02-14 18:22:00,237.02,237.028,236.974,236.992,495100000.0
2007-02-14 18:23:00,236.987,237.006,236.97,236.99,756300002.0
2007-02-14 18:24:00,236.971,237.0,236.968,236.984,481699999.0
2007-02-14 18:25:00,236.977,236.987,236.924,236.957,509200004.0
2007-02-14 18:26:00,236.965,236.967,236.932,236.933,343799999.0
2007-02-14 18:27:00,236.935,236.974,236.93,236.948,462299999.0
2007-02-14 18:28:00,236.957,236.957,236.919,236.931,342699998.0
2007-02-14 18:29:00,236.943,236.985,236.939,236.956,465100000.0
2007-02-14 18:30:00,236.961,236.966,236.922,236.924,287600000.0
2007-02-14 18:31:00,236.938,236.941,236.889,236.912,384100001.0
2007-02-14 18:32:00,236.908,236.934,236.893,236.917,527300001.0
2007-02-14 18:33:00,236.932,236.978,236.924,236.975,425200000.0
2007-02-14 18:34:00,236.985,237.002,236.945,236.949,515700001.0
2007-02-14 18:35:00,236.95,236.993,236.943,236.979,411799998.0
2007-02-14 18:36:00,236.984,237.013,236.961,236.976,349999999.0
2007-02-14 18:37:00,236.98,236.985,236.935,236.953,160100000.0
2007-02-14 18:38:00,236.979,236.999,236.917,236.994,198200001.0
2007-02-14 18:39:00,236.994,237.007,236.983,236.992,139600000.0
2007-02-14 18:40:00,236.986,237.017,236.976,236.983,295700001.0
2007-02-14 18:41:00,236.968,236.992,236.947,236.968,313100002.0
2007-02-14 18:42:00,236.951,236.981,236.95,236.97,249199999.0
2007-02-14 18:43:00,236.975,237.007,236.965,236.966,136500000.0
2007-02-14 18:44:00,236.97,236.982,236.952,236.977,341799999.0
2007-02-14 18:45:00,236.976,237.015,236.972,237.015,179699999.0
2007-02-14 18:46:00,237.001,237.028,237.001,237.017,158900000.0
2007-02-14 18:47:00,237.001,237.001,236.969,236.976,101100000.0
2007-02-14 18:48:00,236.987,237.02,236.981,237.015,165500000.0
2007-02-14 18:49:00,237.027,237.074,237.027,237.054,176199999.0
2007-02-14 18:50:00,237.06,237.06,236.997,237.032,237399999.0
2007-02-14 18:51:00,237.02,237.057,236.965,237.057,292200001.0
2007-02-14 18:52:00,237.061,237.061,236.999,237.01,270100001.0
2007-02-14 18:53:00,237.039,237.072,237.027,237.027,189200000.0
2007-02-14 18:54:00,237.028,237.028,236.977,236.994,239500003.0
2007-02-14 18:55:00,236.996,237.015,236.952,236.985,254100000.0
2007-02-14 18:56:00,237.013,237.028,237.005,237.012,53400000.0
2007-02-14 18:57:00,237.02,237.062,237.02,237.062,193200001.0
2007-02-14 18:58:00,237.07,237.094,237.053,237.08,336800000.0
2007-02-14 18:59:00,237.073,237.079,237.053,237.053,301500000.0
2007-02-14 19:00:00,237.041,237.064,237.041,237.057,92900001.0
2007-02-14 19:01:00,237.053,237.067,237.036,237.067,116099999.0
2007-02-14 19:02:00,237.067,237.067,237.037,237.046,160600000.0
2007-02-14 19:03:00,237.049,237.061,236.989,237.057,281999998.0
2007-02-14 19:04:00,237.055,237.075,237.05,237.05,188600000.0
2007-02-14 19:05:00,237.088,237.094,237.076,237.083,156399999.0
2007-02-14 19:06:00,237.076,237.093,237.049,237.085,365900000.0
2007-02-14 19:07:00,237.084,237.094,237.062,237.082,231500000.0
2007-02-14 19:08:00,237.112,237.142,237.098,237.134,363999999.0
2007-02-14 19:09:00,237.124,237.124,237.095,237.112,179699999.0
2007-02-14 19:10:00,237.107,237.107,237.066,237.074,117600000.0
2007-02-14 19:11:00,237.074,237.088,237.062,237.078,49300000.0
2007-02-14 19:12:00,237.064,237.082,237.047,237.079,104999999.0
2007-02-14 19:13:00,237.084,237.122,237.063,237.08,183900001.0
2007-02-14 19:14:00,237.071,237.088,237.06,237.064,247799999.0
2007-02-14 19:15:00,237.075,237.083,237.056,237.056,251699999.0
2007-02-14 19:16:00,237.058,237.066,237.053,237.053,64100000.0
2007-02-14 19:17:00,237.077,237.085,237.065,237.075,120800000.0
2007-02-14 19:18:00,237.07,237.114,237.07,237.114,198999999.0
2007-02-14 19:19:00,237.1,237.12,237.087,237.091,131100000.0
2007-02-14 19:20:00,237.082,237.088,237.074,237.088,118500001.0
2007-02-14 19:21:00,237.098,237.11,237.023,237.11,122899999.0
2007-02-14 19:22:00,237.112,237.116,237.092,237.092,125099999.0
2007-02-14 19:23:00,237.08,237.086,237.037,237.086,434399998.0
2007-02-14 19:24:00,237.091,237.1,237.033,237.067,124300000.0
2007-02-14 19:25:00,237.075,237.084,237.051,237.069,189600000.0
2007-02-14 19:26:00,237.064,237.095,237.064,237.087,499000000.0
2007-02-14 19:27:00,237.08,237.123,237.08,237.104,224300001.0
2007-02-14 19:28:00,237.105,237.11,237.095,237.102,278399997.0
2007-02-14 19:29:00,237.087,237.093,237.074,237.083,90199999.0
2007-02-14 19:30:00,237.078,237.099,237.047,237.047,239500001.0
2007-02-14 19:31:00,237.039,237.053,237.019,237.019,135000000.0
2007-02-14 19:32:00,237.006,237.021,236.952,236.975,355400000.0
2007-02-14 19:33:00,236.973,236.994,236.922,236.994,146800000.0
2007-02-14 19:34:00,237.007,237.016,236.995,237.009,209200000.0
2007-02-14 19:35:00,236.997,237.034,236.997,237.0,326700003.0
2007-02-14 19:36:00,237.03,237.03,237.002,237.016,211300000.0
2007-02-14 19:37:00,237.017,237.017,236.988,237.007,52400000.0
2007-02-14 19:38:00,237.008,237.016,236.995,237.003,147800001.0
2007-02-14 19:39:00,237.0,237.007,236.982,236.987,245700001.0
2007-02-14 19:40:00,236.988,236.996,236.942,236.989,281799999.0
2007-02-14 19:41:00,237.002,237.002,236.977,236.994,335700000.0
2007-02-14 19:42:00,236.994,236.994,236.945,236.974,178600000.0
2007-02-14 19:43:00,237.0,237.006,236.98,236.98,93800001.0
2007-02-14 19:44:00,236.983,237.017,236.983,237.001,165700000.0
2007-02-14 19:45:00,236.985,237.026,236.974,237.026,186200002.0
2007-02-14 19:46:00,237.04,237.04,236.994,237.022,150600001.0
2007-02-14 19:47:00,237.032,237.041,237.014,237.041,55900000.0
2007-02-14 19:48:00,237.011,237.053,236.991,237.053,317600002.0
2007-02-14 19:49:00,237.035,237.058,237.001,237.053,180300003.0
2007-02-14 19:50:00,237.052,237.074,237.023,237.074,141599999.0
2007-02-14 19:51:00,237.076,237.079,237.005,237.024,123100000.0
2007-02-14 19:52:00,236.977,237.042,236.963,237.025,146800001.0
2007-02-14 19:53:00,237.038,237.051,237.01,237.034,207999999.0
2007-02-14 19:54:00,237.025,237.052,237.016,237.031,146600001.0
2007-02-14 19:55:00,237.038,237.038,236.951,236.951,85600000.0
2007-02-14 19:56:00,236.953,236.97,236.943,236.943,213300000.0
2007-02-14 19:57:00,236.97,236.985,236.97,236.98,142900001.0
2007-02-14 19:58:00,236.971,236.973,236.908,236.908,243900001.0
2007-02-14 19:59:00,236.921,236.934,236.883,236.93,249100001.0
2007-02-14 20:00:00,236.939,236.946,236.933,236.938,84600000.0
2007-02-14 20:01:00,236.92,236.937,236.909,236.919,97999999.0
2007-02-14 20:02:00,236.923,236.985,236.923,236.985,129400000.0
2007-02-14 20:03:00,236.978,237.001,236.97,236.983,143300000.0
2007-02-14 20:04:00,236.979,236.993,236.976,236.99,123299999.0
2007-02-14 20:05:00,236.996,237.008,236.969,236.969,140800000.0
2007-02-14 20:06:00,236.961,236.977,236.951,236.977,155200000.0
2007-02-14 20:07:00,236.987,236.989,236.945,236.952,192500002.0
2007-02-14 20:08:00,236.954,236.996,236.935,236.935,181500000.0
2007-02-14 20:09:00,236.977,236.977,236.937,236.974,111700000.0
2007-02-14 20:10:00,236.963,236.965,236.915,236.96,150800000.0
2007-02-14 20:11:00,236.964,236.964,236.918,236.934,262600001.0
2007-02-14 20:12:00,236.923,236.963,236.906,236.958,445299998.0
2007-02-14 20:13:00,236.956,236.956,236.91,236.944,195500000.0
2007-02-14 20:14:00,236.944,236.944,236.91,236.912,200100001.0
2007-02-14 20:15:00,236.958,236.966,236.913,236.913,340300000.0
2007-02-14 20:16:00,236.897,236.932,236.875,236.905,202999999.0
2007-02-14 20:17:00,236.921,236.931,236.872,236.931,60700000.0
2007-02-14 20:18:00,236.94,236.943,236.904,236.93,111600000.0
2007-02-14 20:19:00,236.938,236.938,236.883,236.925,141100001.0
2007-02-14 20:20:00,236.935,236.965,236.884,236.965,295100001.0
2007-02-14 20:21:00,236.97,236.97,236.919,236.948,163400001.0
2007-02-14 20:22:00,236.945,236.945,236.898,236.938,219700001.0
2007-02-14 20:23:00,236.932,236.954,236.913,236.913,225400001.0
2007-02-14 20:24:00,236.917,236.925,236.898,236.9,182400000.0
2007-02-14 20:25:00,236.9,236.927,236.9,236.909,332199999.0
2007-02-14 20:26:00,236.912,236.93,236.907,236.93,336900001.0
2007-02-14 20:27:00,236.915,236.915,236.841,236.858,166900000.0
2007-02-14 20:28:00,236.858,236.908,236.848,236.887,377000000.0
2007-02-14 20:29:00,236.903,236.921,236.892,236.902,486400001.0
2007-02-14 20:30:00,236.905,236.905,236.86,236.895,534800001.0
2007-02-14 20:31:00,236.911,236.917,236.877,236.877,492999998.0
2007-02-14 20:32:00,236.876,236.896,236.857,236.857,593900000.0
2007-02-14 20:33:00,236.892,236.914,236.891,236.897,163500000.0
2007-02-14 20:34:00,236.899,236.911,236.893,236.903,164799999.0
2007-02-14 20:35:00,236.893,236.9,236.887,236.9,89200000.0
2007-02-14 20:36:00,236.9,236.913,236.868,236.905,153299999.0
2007-02-14 20:37:00,236.918,236.92,236.879,236.903,79100000.0
2007-02-14 20:38:00,236.93,236.948,236.926,236.929,259800001.0
2007-02-14 20:39:00,236.935,236.958,236.922,236.922,230799999.0
2007-02-14 20:40:00,236.927,236.942,236.913,236.925,369600000.0
2007-02-14 20:41:00,236.926,236.926,236.897,236.897,131200000.0
2007-02-14 20:42:00,236.879,236.879,236.826,236.844,193899999.0
2007-02-14 20:43:00,236.856,236.862,236.822,236.853,385199997.0
2007-02-14 20:44:00,236.836,236.849,236.79,236.828,409700004.0
2007-02-14 20:45:00,236.862,236.906,236.845,236.865,265100002.0
2007-02-14 20:46:00,236.856,236.858,236.812,236.837,233999999.0
2007-02-14 20:47:00,236.84,236.872,236.831,236.831,206900000.0
2007-02-14 20:48:00,236.832,236.857,236.829,236.855,220599999.0
2007-02-14 20:49:00,236.851,236.856,236.811,236.843,169300001.0
2007-02-14 20:50:00,236.861,236.877,236.843,236.862,322900000.0
2007-02-14 20:51:00,236.845,236.846,236.817,236.845,130400000.0
2007-02-14 20:52:00,236.849,236.864,236.792,236.864,81700000.0
2007-02-14 20:53:00,236.824,236.873,236.824,236.873,277200000.0
2007-02-14 20:54:00,236.88,236.892,236.859,236.88,185099999.0
2007-02-14 20:55:00,236.872,236.886,236.856,236.865,319499998.0
2007-02-14 20:56:00,236.868,236.891,236.868,236.877,255000001.0
2007-02-14 20:57:00,236.887,236.887,236.821,236.846,292800001.0
2007-02-14 20:58:00,236.836,236.85,236.817,236.832,322600002.0
2007-02-14 20:59:00,236.834,236.852,236.814,236.84,551999999.0
2007-02-14 21:00:00,236.849,236.862,236.839,236.845,525300001.0
2007-02-14 21:01:00,236.855,236.887,236.854,236.887,424899999.0
2007-02-14 21:02:00,236.882,236.89,236.866,236.89,192199999.0
2007-02-14 21:03:00,236.884,236.894,236.857,236.891,223699999.0
2007-02-14 21:04:00,236.902,236.902,236.868,236.892,129800002.0
2007-02-14 21:05:00,236.897,236.918,236.877,236.905,107700000.0
2007-02-14 21:06:00,236.903,236.915,236.888,236.89,184699998.0
2007-02-14 21:07:00,236.926,236.926,236.888,236.907,161500000.0
2007-02-14 21:08:00,236.909,236.928,236.906,236.914,153700001.0
2007-02-14 21:09:00,236.918,236.939,236.889,236.923,74300000.0
2007-02-14 21:10:00,236.918,236.924,236.895,236.913,63200000.0
2007-02-14 21:11:00,236.915,236.938,236.897,236.907,105900001.0
2007-02-14 21:12:00,236.935,236.959,236.933,236.933,120099999.0
2007-02-14 21:13:00,236.933,236.933,236.898,236.91,157100001.0
2007-02-14 21:14:00,236.89,236.925,236.89,236.908,352100001.0
2007-02-14 21:15:00,236.899,236.951,236.838,236.92,286499999.0
2007-02-14 21:16:00,236.93,236.938,236.911,236.911,138900002.0
2007-02-14 21:17:00,236.91,236.931,236.861,236.916,272600001.0
2007-02-14 21:18:00,236.905,236.947,236.895,236.915,158700000.0
2007-02-14 21:19:00,236.91,236.945,236.894,236.944,277200001.0
2007-02-14 21:20:00,236.936,236.938,236.908,236.935,333600000.0
2007-02-14 21:21:00,236.925,236.925,236.897,236.902,245200000.0
2007-02-14 21:22:00,236.908,236.915,236.881,236.901,174700001.0
2007-02-14 21:23:00,236.883,236.923,236.871,236.915,131200000.0
2007-02-14 21:24:00,236.915,236.934,236.89,236.924,179900000.0
2007-02-14 21:25:00,236.927,236.934,236.901,236.915,305800002.0
2007-02-14 21:26:00,236.91,236.939,236.864,236.905,131500000.0
2007-02-14 21:27:00,236.937,236.958,236.937,236.958,174599999.0
2007-02-14 21:28:00,236.932,236.934,236.906,236.922,91000000.0
2007-02-14 21:29:00,236.941,236.958,236.939,236.949,113200001.0
2007-02-14 21:30:00,236.938,236.938,236.874,236.927,133799999.0
2007-02-14 21:31:00,236.904,236.91,236.841,236.91,88500000.0
2007-02-14 21:32:00,236.905,236.92,236.9,236.9,110699999.0
2007-02-14 21:33:00,236.873,236.932,236.862,236.912,226400002.0
2007-02-14 21:34:00,236.929,236.931,236.908,236.912,94000000.0
2007-02-14 21:35:00,236.926,236.949,236.924,236.939,41499999.0
2007-02-14 21:36:00,236.948,236.962,236.932,236.956,93400001.0
2007-02-14 21:37:00,236.953,236.953,236.897,236.932,109200000.0
2007-02-14 21:38:00,236.929,236.953,236.926,236.93,48499999.0
2007-02-14 21:39:00,236.919,236.931,236.887,236.931,65800000.0
2007-02-14 21:40:00,236.936,236.951,236.932,236.94,55700000.0
2007-02-14 21:41:00,236.927,236.928,236.904,236.928,93599999.0
2007-02-14 21:42:00,236.891,236.91,236.851,236.866,144000000.0
2007-02-14 21:43:00,236.898,236.898,236.826,236.867,40400000.0
2007-02-14 21:44:00,236.848,236.888,236.848,236.874,176300000.0
2007-02-14 21:45:00,236.885,236.92,236.88,236.895,57400000.0
2007-02-14 21:46:00,236.89,236.911,236.874,236.88,97100000.0
2007-02-14 21:47:00,236.899,236.899,236.867,236.872,85700001.0
2007-02-14 21:48:00,236.849,236.864,236.798,236.858,97800000.0
2007-02-14 21:49:00,236.847,236.873,236.839,236.872,83200000.0
2007-02-14 21:50:00,236.889,236.891,236.878,236.891,25500000.0
2007-02-14 21:51:00,236.888,236.89,236.882,236.885,144499999.0
2007-02-14 21:52:00,236.89,236.89,236.83,236.848,33500000.0
2007-02-14 21:53:00,236.896,236.896,236.86,236.884,24000000.0
2007-02-14 21:54:00,236.873,236.888,236.844,236.888,74000000.0
2007-02-14 21:55:00,236.895,236.91,236.885,236.91,56900000.0
2007-02-14 21:56:00,236.902,236.918,236.856,236.856,40300000.0
2007-02-14 21:57:00,236.882,236.91,236.882,236.91,33000000.0
2007-02-14 21:58:00,236.893,236.903,236.879,236.879,86200001.0
2007-02-14 21:59:00,236.899,236.918,236.893,236.916,172300001.0
2007-02-14 22:00:00,236.908,236.947,236.908,236.923,220599999.0
2007-02-14 22:01:00,236.916,236.924,236.894,236.909,154200000.0
2007-02-14 22:02:00,236.896,236.924,236.888,236.924,281099999.0
2007-02-14 22:03:00,236.925,236.925,236.871,236.89,79900000.0
2007-02-14 22:04:00,236.898,236.936,236.898,236.928,164299999.0
2007-02-14 22:05:00,236.918,236.918,236.872,236.882,59800000.0
2007-02-14 22:06:00,236.9,236.919,236.884,236.919,69600000.0
2007-02-14 22:07:00,236.903,236.919,236.872,236.919,95799998.0
2007-02-14 22:08:00,236.933,236.933,236.894,236.912,89600001.0
2007-02-14 22:09:00,236.931,236.938,236.928,236.931,71300002.0
2007-02-14 22:10:00,236.913,236.923,236.888,236.923,27900000.0
2007-02-14 22:11:00,236.911,236.931,236.898,236.917,62100000.0
2007-02-14 22:12:00,236.913,236.924,236.892,236.906,63500000.0
2007-02-14 22:13:00,236.914,236.926,236.9,236.916,41100000.0
2007-02-14 22:14:00,236.943,236.969,236.943,236.957,38900000.0
2007-02-14 22:15:00,236.948,236.974,236.924,236.924,140600000.0
2007-02-14 22:16:00,236.917,236.922,236.893,236.922,237400000.0
2007-02-14 22:17:00,236.916,236.935,236.897,236.927,72499999.0
2007-02-14 22:18:00,236.936,236.95,236.919,236.95,86200000.0
2007-02-14 22:19:00,236.915,236.925,236.863,236.863,66200001.0
2007-02-14 22:20:00,236.925,236.937,236.899,236.93,45500000.0
2007-02-14 22:21:00,236.924,236.94,236.919,236.92,46600000.0
2007-02-14 22:22:00,236.93,236.935,236.904,236.915,38600000.0
2007-02-14 22:23:00,236.9,236.924,236.878,236.914,162299998.0
2007-02-14 22:24:00,236.907,236.92,236.84,236.92,65900000.0
2007-02-14 22:25:00,236.907,236.933,236.901,236.92,143500001.0
2007-02-14 22:26:00,236.929,236.933,236.86,236.86,26700000.0
2007-02-14 22:27:00,236.886,236.943,236.882,236.888,205400001.0
2007-02-14 22:28:00,236.888,236.926,236.866,236.918,34900000.0
2007-02-14 22:29:00,236.913,236.913,236.897,236.9,159200000.0
2007-02-14 22:30:00,236.861,236.884,236.858,236.873,32400000.0
2007-02-14 22:31:00,236.866,236.895,236.859,236.892,40300000.0
2007-02-14 22:32:00,236.885,236.911,236.871,236.879,156300001.0
2007-02-14 22:33:00,236.865,236.919,236.859,236.913,164700000.0
2007-02-14 22:34:00,236.908,236.908,236.86,236.89,328800001.0
2007-02-14 22:35:00,236.863,236.893,236.837,236.885,43500000.0
2007-02-14 22:36:00,236.897,236.915,236.891,236.891,56400000.0
2007-02-14 22:37:00,236.897,236.901,236.854,236.887,57400000.0
2007-02-14 22:38:00,236.914,236.914,236.862,236.862,26700000.0
2007-02-14 22:39:00,236.895,236.909,236.895,236.902,26800000.0
2007-02-14 22:40:00,236.907,236.916,236.847,236.874,64099999.0
2007-02-14 22:41:00,236.909,236.909,236.875,236.89,73900001.0
2007-02-14 22:42:00,236.866,236.912,236.858,236.905,70400002.0
2007-02-14 22:43:00,236.907,236.907,236.856,236.885,72400000.0
2007-02-14 22:44:00,236.838,236.896,236.837,236.853,85099999.0
2007-02-14 22:45:00,236.887,236.913,236.873,236.906,122099999.0
2007-02-14 22:46:00,236.894,236.894,236.854,236.89,57700000.0
2007-02-14 22:47:00,236.88,236.897,236.834,236.834,67400000.0
2007-02-14 22:48:00,236.843,236.856,236.823,236.848,111500000.0
2007-02-14 22:49:00,236.87,236.903,236.87,236.88,92200001.0
2007-02-14 22:50:00,236.879,236.902,236.829,236.902,67100001.0
2007-02-14 22:51:00,236.912,236.912,236.886,236.886,89900001.0
2007-02-14 22:52:00,236.875,236.894,236.871,236.881,41200000.0
2007-02-14 22:53:00,236.866,236.879,236.808,236.876,100200001.0
2007-02-14 22:54:00,236.864,236.89,236.828,236.89,84499999.0
2007-02-14 22:55:00,236.897,236.903,236.885,236.902,30300000.0
2007-02-14 22:56:00,236.891,236.893,236.859,236.87,62600000.0
2007-02-14 22:57:00,236.888,236.918,236.886,236.918,92900000.0
2007-02-14 22:58:00,236.922,236.922,236.907,236.91,22900000.0
2007-02-14 22:59:00,236.879,236.903,236.853,236.894,72600001.0
2007-02-14 23:00:00,236.905,236.931,236.904,236.904,61499999.0
2007-02-14 23:01:00,236.906,236.922,236.889,236.922,50100001.0
2007-02-14 23:02:00,236.899,236.943,236.899,236.93,35700000.0
2007-02-14 23:03:00,236.909,236.935,236.857,236.9,46100000.0
2007-02-14 23:04:00,236.923,236.923,236.897,236.922,57900000.0
2007-02-14 23:05:00,236.914,236.922,236.911,236.915,52800000.0
2007-02-14 23:06:00,236.915,236.93,236.896,236.904,68499999.0
2007-02-14 23:07:00,236.887,236.93,236.887,236.919,23700000.0
2007-02-14 23:08:00,236.925,236.925,236.866,236.925,30100000.0
2007-02-14 23:09:00,236.932,236.953,236.924,236.953,36800000.0
2007-02-14 23:10:00,236.941,236.941,236.9,236.924,52500000.0
2007-02-14 23:11:00,236.926,236.936,236.901,236.926,93200001.0
2007-02-14 23:12:00,236.933,236.959,236.929,236.959,32100000.0
2007-02-14 23:13:00,236.967,236.98,236.96,236.973,27700000.0
2007-02-14 23:14:00,236.949,236.961,236.911,236.961,56700000.0
2007-02-14 23:15:00,236.921,236.968,236.921,236.921,68900000.0
2007-02-14 23:16:00,236.896,236.922,236.896,236.907,20200000.0
2007-02-14 23:17:00,236.89,236.911,236.866,236.897,27600000.0
2007-02-14 23:18:00,236.912,236.924,236.899,236.906,33200000.0
2007-02-14 23:19:00,236.902,236.93,236.891,236.93,26000000.0
2007-02-14 23:20:00,236.934,236.958,236.911,236.911,79600000.0
2007-02-14 23:21:00,236.958,236.958,236.936,236.947,64400001.0
2007-02-14 23:22:00,236.925,236.938,236.893,236.928,82900001.0
2007-02-14 23:23:00,236.907,236.942,236.889,236.917,39400000.0
2007-02-14 23:24:00,236.916,236.916,236.877,236.897,58599999.0
2007-02-14 23:25:00,236.927,236.943,236.899,236.916,62700000.0
2007-02-14 23:26:00,236.937,236.943,236.878,236.919,40800000.0
2007-02-14 23:27:00,236.929,236.975,236.918,236.975,64600000.0
2007-02-14 23:28:00,236.962,236.979,236.912,236.949,77399999.0
2007-02-14 23:29:00,236.971,236.972,236.94,236.965,44100000.0
2007-02-14 23:30:00,236.985,237.007,236.963,237.007,32000000.0
2007-02-14 23:31:00,237.024,237.028,236.968,237.003,43700000.0
2007-02-14 23:32:00,237.015,237.015,236.999,237.005,29700000.0
2007-02-14 23:33:00,237.01,237.027,237.003,237.013,58900000.0
2007-02-14 23:34:00,237.012,237.025,236.989,237.011,37000000.0
2007-02-14 23:35:00,237.029,237.029,236.987,237.013,26500000.0
2007-02-14 23:36:00,237.045,237.059,236.994,237.015,43700000.0
2007-02-14 23:37:00,237.023,237.033,237.002,237.028,72600001.0
2007-02-14 23:38:00,237.036,237.036,237.018,237.021,40300000.0
2007-02-14 23:39:00,237.017,237.02,237.001,237.009,76500001.0
2007-02-14 23:40:00,237.005,237.006,236.993,237.005,84700001.0
2007-02-14 23:41:00,237.002,237.029,236.996,237.025,27100000.0
2007-02-14 23:42:00,236.998,237.045,236.998,237.02,62800000.0
2007-02-14 23:43:00,237.018,237.039,237.0,237.039,18400000.0
2007-02-14 23:44:00,237.03,237.03,236.983,236.983,55000000.0
2007-02-14 23:45:00,237.036,237.036,236.999,236.999,37500000.0
2007-02-14 23:46:00,237.011,237.041,237.011,237.04,31300000.0
2007-02-14 23:47:00,237.045,237.045,236.95,236.961,64099999.0
2007-02-14 23:48:00,236.978,237.042,236.978,237.022,59800001.0
2007-02-14 23:49:00,237.011,237.011,236.953,236.96,40900000.0
2007-02-14 23:50:00,236.946,236.962,236.932,236.952,38500000.0
2007-02-14 23:51:00,236.969,236.997,236.969,236.996,23800000.0
2007-02-14 23:52:00,236.997,237.029,236.997,237.005,38000000.0
2007-02-14 23:53:00,237.002,237.016,236.993,236.993,95700002.0
2007-02-14 23:54:00,237.025,237.085,237.025,237.064,40700000.0
2007-02-14 23:55:00,237.077,237.077,237.059,237.065,52300000.0
2007-02-14 23:56:00,237.063,237.063,237.028,237.04,34300000.0
2007-02-14 23:57:00,237.072,237.073,237.033,237.047,56000000.0
2007-02-14 23:58:00,237.031,237.042,237.0,237.017,82000000.0
2007-02-14 23:59:00,237.068,237.068,237.049,237.065,35900000.0
2007-02-15 00:00:00,237.035,237.035,236.936,236.948,47000000.0
2007-02-15 00:01:00,236.951,236.951,236.893,236.937,131199999.0
2007-02-15 00:02:00,236.94,236.961,236.928,236.956,66600000.0
2007-02-15 00:03:00,236.924,236.948,236.891,236.948,44700000.0
2007-02-15 00:04:00,236.922,236.922,236.864,236.889,34200000.0
2007-02-15 00:05:00,236.876,236.905,236.855,236.902,42500001.0
2007-02-15 00:06:00,236.905,236.907,236.822,236.822,51100000.0
2007-02-15 00:07:00,236.837,236.876,236.837,236.876,60099999.0
2007-02-15 00:08:00,236.823,236.911,236.81,236.821,35700000.0
2007-02-15 00:09:00,236.853,236.886,236.828,236.868,33600000.0
2007-02-15 00:10:00,236.871,236.886,236.844,236.844,39000000.0
2007-02-15 00:11:00,236.839,236.903,236.839,236.895,27000000.0
2007-02-15 00:12:00,236.9,236.915,236.842,236.842,73100001.0
2007-02-15 00:13:00,236.885,236.916,236.859,236.897,63399999.0
2007-02-15 00:14:00,236.803,236.925,236.749,236.923,81499998.0
2007-02-15 00:15:00,236.89,236.89,236.737,236.857,35500000.0
2007-02-15 00:16:00,236.89,236.913,236.89,236.892,55700001.0
2007-02-15 00:17:00,236.901,236.914,236.87,236.87,54900000.0
2007-02-15 00:18:00,236.906,236.93,236.88,236.88,46300000.0
2007-02-15 00:19:00,236.869,236.903,236.868,236.891,29200000.0
2007-02-15 00:20:00,236.916,236.924,236.905,236.905,51600000.0
2007-02-15 00:21:00,236.885,236.904,236.863,236.904,26400000.0
2007-02-15 00:22:00,236.896,236.909,236.883,236.909,46300000.0
2007-02-15 00:23:00,236.899,236.925,236.899,236.925,43300000.0
2007-02-15 00:24:00,236.904,236.934,236.904,236.929,40400000.0
2007-02-15 00:25:00,236.925,236.932,236.9,236.9,46900000.0
2007-02-15 00:26:00,236.943,236.961,236.903,236.903,24500000.0
2007-02-15 00:27:00,236.96,236.999,236.96,236.993,68800000.0
2007-02-15 00:28:00,236.983,236.983,236.954,236.981,42299999.0
2007-02-15 00:29:00,236.98,237.007,236.959,237.001,59100000.0
2007-02-15 00:30:00,236.999,237.001,236.943,236.99,58399999.0
2007-02-15 00:31:00,237.0,237.007,236.993,236.993,49200000.0
2007-02-15 00:32:00,236.993,237.011,236.98,237.011,26000000.0
2007-02-15 00:33:00,236.969,237.029,236.964,237.029,28400000.0
2007-02-15 00:34:00,237.046,237.057,237.02,237.022,39100000.0
2007-02-15 00:35:00,237.033,237.047,237.007,237.016,37100000.0
2007-02-15 00:36:00,236.988,237.011,236.974,237.009,42500000.0
2007-02-15 00:37:00,237.007,237.016,236.995,236.995,33000000.0
2007-02-15 00:38:00,237.006,237.025,237.004,237.012,18100000.0
2007-02-15 00:39:00,237.019,237.03,237.001,237.022,54800001.0
2007-02-15 00:40:00,237.049,237.049,237.012,237.012,15400000.0
2007-02-15 00:41:00,237.05,237.058,237.03,237.047,108900000.0
2007-02-15 00:42:00,237.028,237.043,237.024,237.036,55300001.0
2007-02-15 00:43:00,237.035,237.043,237.0,237.003,46600000.0
2007-02-15 00:44:00,236.993,237.012,236.989,237.009,35500000.0
2007-02-15 00:45:00,237.0,237.033,236.998,237.033,38900000.0
2007-02-15 00:46:00,237.022,237.04,236.983,236.983,29100000.0
2007-02-15 00:47:00,236.981,236.981,236.946,236.946,33300000.0
2007-02-15 00:48:00,236.969,236.975,236.965,236.975,40100000.0
2007-02-15 00:49:00,236.949,236.976,236.932,236.932,71799998.0
2007-02-15 00:50:00,236.952,236.965,236.938,236.965,58900001.0
2007-02-15 00:51:00,236.97,236.992,236.964,236.985,89900000.0
2007-02-15 00:52:00,236.999,237.003,236.976,236.988,50800000.0
2007-02-15 00:53:00,236.988,237.002,236.987,236.99,30100000.0
2007-02-15 00:54:00,236.989,237.014,236.98,236.987,39100000.0
2007-02-15 00:55:00,236.986,236.986,236.939,236.939,29200000.0
2007-02-15 00:56:00,236.946,236.946,236.936,236.946,33299999.0
2007-02-15 00:57:00,236.953,236.97,236.94,236.97,50500000.0
2007-02-15 00:58:00,236.939,236.964,236.928,236.949,15800000.0
2007-02-15 00:59:00,236.952,236.969,236.948,236.948,33700000.0
2007-02-15 01:00:00,236.972,236.976,236.958,236.958,20600000.0
2007-02-15 01:01:00,236.95,236.958,236.917,236.943,39100000.0
2007-02-15 01:02:00,236.963,236.963,236.912,236.927,51500000.0
2007-02-15 01:03:00,236.938,236.946,236.918,236.918,22300000.0
2007-02-15 01:04:00,236.882,236.923,236.882,236.89,38800000.0
2007-02-15 01:05:00,236.896,236.921,236.889,236.913,34100000.0
2007-02-15 01:06:00,236.928,236.935,236.901,236.935,33400000.0
2007-02-15 01:07:00,236.938,236.95,236.917,236.93,71199999.0
2007-02-15 01:08:00,236.933,236.933,236.903,236.933,73900000.0
2007-02-15 01:09:00,236.955,236.955,236.907,236.929,40300000.0
2007-02-15 01:10:00,236.942,236.964,236.942,236.952,67800000.0
2007-02-15 01:11:00,236.973,237.004,236.973,236.983,64600000.0
2007-02-15 01:12:00,236.974,236.974,236.907,236.958,81400001.0
2007-02-15 01:13:00,236.966,236.969,236.904,236.91,61300000.0
2007-02-15 01:14:00,236.976,236.983,236.955,236.955,67300000.0
2007-02-15 01:15:00,236.987,237.014,236.987,237.003,22500000.0
2007-02-15 01:16:00,237.011,237.011,236.942,237.003,49100000.0
2007-02-15 01:17:00,237.012,237.032,237.009,237.021,60500000.0
2007-02-15 01:18:00,237.035,237.037,237.007,237.007,47700000.0
2007-02-15 01:19:00,237.033,237.033,237.003,237.03,28100000.0
2007-02-15 01:20:00,237.043,237.043,236.996,237.009,50800000.0
2007-02-15 01:21:00,237.015,237.015,236.921,236.925,39600000.0
2007-02-15 01:22:00,236.932,236.981,236.932,236.981,27200000.0
2007-02-15 01:23:00,236.966,236.966,236.909,236.943,66799999.0
2007-02-15 01:24:00,236.957,236.957,236.941,236.954,64600000.0
2007-02-15 01:25:00,236.945,236.976,236.945,236.956,19700000.0
2007-02-15 01:26:00,236.953,236.962,236.942,236.95,47600000.0
2007-02-15 01:27:00,236.956,236.971,236.951,236.953,59800000.0
2007-02-15 01:28:00,236.954,236.999,236.954,236.999,23100000.0
2007-02-15 01:29:00,237.02,237.034,236.994,237.034,97700000.0
2007-02-15 01:30:00,237.033,237.033,237.001,237.001,61499999.0
2007-02-15 01:31:00,236.987,236.993,236.953,236.973,50400000.0
2007-02-15 01:32:00,236.999,237.007,236.982,237.0,62400000.0
2007-02-15 01:33:00,236.994,237.0,236.935,237.0,84700002.0
2007-02-15 01:34:00,237.001,237.001,236.951,236.984,31600000.0
2007-02-15 01:35:00,236.973,236.973,236.928,236.963,48700000.0
2007-02-15 01:36:00,236.976,236.988,236.943,236.955,62600000.0
2007-02-15 01:37:00,236.965,236.981,236.951,236.976,22900000.0
2007-02-15 01:38:00,236.954,236.988,236.944,236.985,60000000.0
2007-02-15 01:39:00,236.976,236.985,236.951,236.954,59300000.0
2007-02-15 01:40:00,236.982,237.027,236.982,236.992,48000000.0
2007-02-15 01:41:00,236.975,236.991,236.95,236.988,75500001.0
2007-02-15 01:42:00,237.019,237.019,237.001,237.011,54500000.0
2007-02-15 01:43:00,237.017,237.022,236.968,237.015,63800000.0
2007-02-15 01:44:00,237.045,237.06,237.028,237.035,76400000.0
2007-02-15 01:45:00,237.015,237.015,236.951,236.987,36700000.0
2007-02-15 01:46:00,236.993,237.011,236.95,236.976,36400000.0
2007-02-15 01:47:00,236.947,236.962,236.929,236.958,58300000.0
2007-02-15 01:48:00,236.954,236.993,236.94,236.993,34600000.0
2007-02-15 01:49:00,237.022,237.022,236.97,236.97,50300000.0
2007-02-15 01:50:00,236.829,236.829,236.032,236.078,51000000.0
2007-02-15 01:51:00,236.048,236.183,236.039,236.127,48300000.0
2007-02-15 01:52:00,236.067,236.129,236.067,236.111,34800000.0
2007-02-15 01:53:00,236.132,236.182,236.132,236.165,45900000.0
2007-02-15 01:54:00,236.153,236.153,236.067,236.153,41599999.0
2007-02-15 01:55:00,236.168,236.191,236.123,236.123,46000000.0
2007-02-15 01:56:00,236.103,236.271,236.097,236.271,32900000.0
2007-02-15 01:57:00,236.305,236.368,236.276,236.343,52100000.0
2007-02-15 01:58:00,236.337,236.378,236.336,236.363,34800000.0
2007-02-15 01:59:00,236.357,236.357,236.297,236.303,44500000.0
2007-02-15 02:00:00,236.323,236.347,236.302,236.347,64700001.0
2007-02-15 02:01:00,236.323,236.323,236.184,236.184,36700000.0
2007-02-15 02:02:00,236.188,236.233,236.16,236.215,61100000.0
2007-02-15 02:03:00,236.188,236.188,236.055,236.058,65500001.0
2007-02-15 02:04:00,236.065,236.065,236.012,236.034,62199999.0
2007-02-15 02:05:00,236.049,236.056,236.031,236.04,86600000.0
2007-02-15 02:06:00,236.002,236.01,235.984,235.984,39600000.0
2007-02-15 02:07:00,235.942,235.942,235.888,235.904,38400000.0
2007-02-15 02:08:00,235.906,235.906,235.841,235.848,124600000.0
2007-02-15 02:09:00,235.833,235.892,235.826,235.889,49200000.0
2007-02-15 02:10:00,235.869,235.877,235.85,235.857,46200000.0
2007-02-15 02:11:00,235.852,235.892,235.827,235.892,79000000.0
2007-02-15 02:12:00,235.886,235.903,235.865,235.869,75800000.0
2007-02-15 02:13:00,235.837,235.837,235.811,235.829,58900000.0
2007-02-15 02:14:00,235.844,235.851,235.804,235.804,48700000.0
2007-02-15 02:15:00,235.807,235.867,235.807,235.867,56300000.0
2007-02-15 02:16:00,235.908,235.971,235.908,235.965,76400000.0
2007-02-15 02:17:00,235.997,236.078,235.997,236.07,43000000.0
2007-02-15 02:18:00,236.046,236.055,236.008,236.008,39100000.0
2007-02-15 02:19:00,236.005,236.043,236.005,236.034,74699999.0
2007-02-15 02:20:00,236.044,236.064,236.042,236.048,56100001.0
2007-02-15 02:21:00,236.082,236.082,236.028,236.033,49400000.0
2007-02-15 02:22:00,236.025,236.06,236.025,236.044,43600000.0
2007-02-15 02:23:00,236.066,236.118,236.061,236.107,43800000.0
2007-02-15 02:24:00,236.105,236.105,236.075,236.075,33100000.0
2007-02-15 02:25:00,236.082,236.1,236.057,236.1,43100000.0
2007-02-15 02:26:00,236.105,236.105,236.034,236.048,21400000.0
2007-02-15 02:27:00,236.031,236.031,235.958,236.025,70000000.0
2007-02-15 02:28:00,236.032,236.067,236.02,236.05,42800000.0
2007-02-15 02:29:00,236.04,236.05,236.022,236.036,33300000.0
2007-02-15 02:30:00,236.017,236.03,236.003,236.008,39200000.0
2007-02-15 02:31:00,236.024,236.024,235.995,235.996,58200000.0
2007-02-15 02:32:00,235.988,235.989,235.982,235.985,20200000.0
2007-02-15 02:33:00,235.985,236.003,235.981,235.996,62600000.0
2007-02-15 02:34:00,235.992,235.995,235.974,235.981,53500000.0
2007-02-15 02:35:00,235.962,235.973,235.94,235.948,60600000.0
2007-02-15 02:36:00,235.949,235.987,235.944,235.987,32800000.0
2007-02-15 02:37:00,235.982,235.982,235.942,235.975,58600000.0
2007-02-15 02:38:00,235.954,236.002,235.953,235.995,72000000.0
2007-02-15 02:39:00,236.001,236.04,236.001,236.028,73799999.0
2007-02-15 02:40:00,236.04,236.044,235.99,235.99,66300000.0
2007-02-15 02:41:00,235.99,236.003,235.962,235.982,26000000.0
2007-02-15 02:42:00,235.965,235.965,235.933,235.933,35400000.0
2007-02-15 02:43:00,235.933,235.933,235.901,235.922,55199999.0
2007-02-15 02:44:00,235.889,235.896,235.843,235.862,18700000.0
2007-02-15 02:45:00,235.854,235.899,235.845,235.899,53999999.0
2007-02-15 02:46:00,235.911,235.952,235.911,235.929,42300000.0
2007-02-15 02:47:00,235.918,235.932,235.912,235.918,32700000.0
2007-02-15 02:48:00,235.929,235.935,235.912,235.919,66399999.0
2007-02-15 02:49:00,235.913,235.913,235.866,235.901,30600000.0
2007-02-15 02:50:00,235.87,235.91,235.855,235.906,69200000.0
2007-02-15 02:51:00,235.9,235.9,235.857,235.894,39800001.0
2007-02-15 02:52:00,235.888,235.893,235.833,235.893,89800000.0
2007-02-15 02:53:00,235.896,235.904,235.876,235.897,47100000.0
2007-02-15 02:54:00,235.894,235.928,235.874,235.928,37800000.0
2007-02-15 02:55:00,235.908,235.914,235.89,235.892,53800000.0
2007-02-15 02:56:00,235.849,235.861,235.829,235.852,67600000.0
2007-02-15 02:57:00,235.853,235.866,235.848,235.866,22500000.0
2007-02-15 02:58:00,235.885,235.893,235.847,235.857,24800000.0
2007-02-15 02:59:00,235.845,235.878,235.841,235.878,55000000.0
2007-02-15 03:00:00,235.86,235.885,235.8,235.8,62000000.0
2007-02-15 03:01:00,235.798,235.816,235.786,235.815,19300000.0
2007-02-15 03:02:00,235.829,235.834,235.815,235.815,41600000.0
2007-02-15 03:03:00,235.827,235.838,235.773,235.795,74300000.0
2007-02-15 03:04:00,235.797,235.848,235.797,235.837,46900000.0
2007-02-15 03:05:00,235.842,235.859,235.778,235.778,34700000.0
2007-02-15 03:06:00,235.832,235.846,235.827,235.84,87500001.0
2007-02-15 03:07:00,235.799,235.826,235.776,235.805,49700000.0
2007-02-15 03:08:00,235.798,235.834,235.785,235.823,70800001.0
2007-02-15 03:09:00,235.814,235.814,235.748,235.773,75800000.0
2007-02-15 03:10:00,235.752,235.774,235.734,235.768,55500000.0
2007-02-15 03:11:00,235.76,235.796,235.735,235.736,23500000.0
2007-02-15 03:12:00,235.742,235.751,235.69,235.736,51400000.0
2007-02-15 03:13:00,235.751,235.758,235.732,235.758,37200000.0
2007-02-15 03:14:00,235.745,235.745,235.703,235.703,21600000.0
2007-02-15 03:15:00,235.687,235.687,235.634,235.668,45800000.0
2007-02-15 03:16:00,235.69,235.703,235.669,235.669,56000001.0
2007-02-15 03:17:00,235.667,235.695,235.667,235.671,36800000.0
2007-02-15 03:18:00,235.654,235.667,235.614,235.625,56600000.0
2007-02-15 03:19:00,235.588,235.658,235.541,235.658,30300000.0
2007-02-15 03:20:00,235.657,235.69,235.644,235.644,40300000.0
2007-02-15 03:21:00,235.628,235.63,235.599,235.609,72299999.0
2007-02-15 03:22:00,235.613,235.663,235.613,235.658,96399998.0
2007-02-15 03:23:00,235.649,235.649,235.303,235.303,57899999.0
2007-02-15 03:24:00,235.272,235.499,235.272,235.499,56400000.0
2007-02-15 03:25:00,235.46,235.476,235.418,235.428,38900000.0
2007-02-15 03:26:00,235.412,235.577,235.412,235.577,47900000.0
2007-02-15 03:27:00,235.595,235.7,235.594,235.609,59700000.0
2007-02-15 03:28:00,235.62,235.69,235.62,235.639,48899999.0
2007-02-15 03:29:00,235.63,235.63,235.592,235.609,36000000.0
2007-02-15 03:30:00,235.593,235.593,235.485,235.485,38200000.0
2007-02-15 03:31:00,235.482,235.482,235.434,235.434,47400000.0
2007-02-15 03:32:00,235.43,235.43,235.319,235.32,64100000.0
2007-02-15 03:33:00,235.311,235.392,235.305,235.373,52699999.0
2007-02-15 03:34:00,235.366,235.458,235.366,235.458,77199999.0
2007-02-15 03:35:00,235.454,235.465,235.337,235.337,74799999.0
2007-02-15 03:36:00,235.352,235.416,235.352,235.386,58600000.0
2007-02-15 03:37:00,235.393,235.439,235.383,235.434,60300000.0
2007-02-15 03:38:00,235.456,235.49,235.456,235.48,48600000.0
2007-02-15 03:39:00,235.52,235.594,235.52,235.594,29300000.0
2007-02-15 03:40:00,235.596,235.596,235.533,235.554,56000001.0
2007-02-15 03:41:00,235.557,235.557,235.518,235.547,48500000.0
2007-02-15 03:42:00,235.542,235.542,235.479,235.479,96200000.0
2007-02-15 03:43:00,235.475,235.486,235.421,235.43,30300000.0
2007-02-15 03:44:00,235.445,235.498,235.445,235.495,37600000.0
2007-02-15 03:45:00,235.515,235.566,235.515,235.544,44200000.0
2007-02-15 03:46:00,235.518,235.544,235.486,235.544,47100000.0
2007-02-15 03:47:00,235.571,235.59,235.559,235.567,38100000.0
2007-02-15 03:48:00,235.554,235.561,235.532,235.547,46400000.0
2007-02-15 03:49:00,235.552,235.552,235.519,235.532,21900000.0
2007-02-15 03:50:00,235.55,235.57,235.55,235.57,1600000.0
2007-02-15 03:51:00,235.575,235.575,235.55,235.563,45100000.0
2007-02-15 03:52:00,235.577,235.599,235.554,235.568,28500000.0
2007-02-15 03:53:00,235.564,235.566,235.552,235.562,30300000.0
2007-02-15 03:54:00,235.575,235.595,235.575,235.595,36999999.0
2007-02-15 03:55:00,235.586,235.612,235.548,235.612,28900000.0
2007-02-15 03:56:00,235.609,235.609,235.56,235.56,75600000.0
2007-02-15 03:57:00,235.549,235.563,235.517,235.531,57000000.0
2007-02-15 03:58:00,235.516,235.518,235.498,235.511,51300000.0
2007-02-15 03:59:00,235.503,235.551,235.503,235.551,35000000.0
2007-02-15 04:00:00,235.535,235.555,235.524,235.532,43799999.0
2007-02-15 04:01:00,235.457,235.503,235.457,235.49,35500000.0
2007-02-15 04:02:00,235.458,235.47,235.423,235.457,62100000.0
2007-02-15 04:03:00,235.479,235.488,235.472,235.48,23100000.0
2007-02-15 04:04:00,235.48,235.496,235.471,235.487,45900000.0
2007-02-15 04:05:00,235.478,235.482,235.45,235.464,70800000.0
2007-02-15 04:06:00,235.478,235.492,235.468,235.492,59400000.0
2007-02-15 04:07:00,235.513,235.513,235.469,235.488,38600000.0
2007-02-15 04:08:00,235.519,235.523,235.485,235.496,74199999.0
2007-02-15 04:09:00,235.478,235.505,235.475,235.475,67900000.0
2007-02-15 04:10:00,235.462,235.488,235.43,235.468,38000000.0
2007-02-15 04:11:00,235.468,235.491,235.466,235.467,62500000.0
2007-02-15 04:12:00,235.469,235.499,235.469,235.497,59300000.0
2007-02-15 04:13:00,235.496,235.506,235.492,235.504,47100001.0
2007-02-15 04:14:00,235.444,235.47,235.434,235.47,31000000.0
2007-02-15 04:15:00,235.473,235.478,235.459,235.477,30000000.0
2007-02-15 04:16:00,235.482,235.504,235.467,235.467,41900001.0
2007-02-15 04:17:00,235.464,235.475,235.464,235.475,27400000.0
2007-02-15 04:18:00,235.459,235.46,235.433,235.46,24300000.0
2007-02-15 04:19:00,235.463,235.536,235.438,235.536,25400000.0
2007-02-15 04:20:00,235.548,235.551,235.519,235.519,64100000.0
2007-02-15 04:21:00,235.537,235.602,235.537,235.596,26700000.0
2007-02-15 04:22:00,235.593,235.627,235.582,235.625,57300001.0
2007-02-15 04:23:00,235.667,235.701,235.667,235.697,21000000.0
2007-02-15 04:24:00,235.711,235.711,235.659,235.676,71000001.0
2007-02-15 04:25:00,235.648,235.653,235.644,235.645,59600000.0
2007-02-15 04:26:00,235.652,235.689,235.652,235.685,50100000.0
2007-02-15 04:27:00,235.669,235.673,235.648,235.673,43000000.0
2007-02-15 04:28:00,235.675,235.682,235.625,235.668,60400000.0
2007-02-15 04:29:00,235.634,235.668,235.634,235.664,30700000.0
2007-02-15 04:30:00,235.664,235.692,235.656,235.692,46300000.0
2007-02-15 04:31:00,235.715,235.72,235.669,235.697,48200000.0
2007-02-15 04:32:00,235.701,235.728,235.689,235.72,46000000.0
2007-02-15 04:33:00,235.715,235.72,235.713,235.72,69600002.0
2007-02-15 04:34:00,235.711,235.771,235.701,235.771,60800000.0
2007-02-15 04:35:00,235.768,235.844,235.768,235.832,53600000.0
2007-02-15 04:36:00,235.788,235.802,235.785,235.802,33900000.0
2007-02-15 04:37:00,235.757,235.776,235.723,235.727,74799999.0
2007-02-15 04:38:00,235.715,235.719,235.695,235.705,38600000.0
2007-02-15 04:39:00,235.702,235.743,235.693,235.743,37500000.0
2007-02-15 04:40:00,235.736,235.736,235.599,235.599,38000000.0
2007-02-15 04:41:00,235.585,235.694,235.572,235.694,28800000.0
2007-02-15 04:42:00,235.695,235.695,235.64,235.665,74600000.0
2007-02-15 04:43:00,235.686,235.691,235.663,235.678,46300000.0
2007-02-15 04:44:00,235.675,235.692,235.623,235.652,38900000.0
2007-02-15 04:45:00,235.659,235.716,235.659,235.707,59099999.0
2007-02-15 04:46:00,235.704,235.704,235.675,235.675,29200000.0
2007-02-15 04:47:00,235.694,235.702,235.658,235.68,38200000.0
2007-02-15 04:48:00,235.675,235.692,235.647,235.674,51799999.0
2007-02-15 04:49:00,235.684,235.696,235.682,235.685,33000001.0
2007-02-15 04:50:00,235.685,235.685,235.662,235.664,71200000.0
2007-02-15 04:51:00,235.651,235.687,235.629,235.687,23100000.0
2007-02-15 04:52:00,235.668,235.695,235.661,235.695,51200000.0
2007-02-15 04:53:00,235.717,235.745,235.717,235.733,75500001.0
2007-02-15 04:54:00,235.738,235.749,235.708,235.749,51000000.0
2007-02-15 04:55:00,235.752,235.757,235.744,235.747,43000000.0
2007-02-15 04:56:00,235.781,235.786,235.761,235.763,54300000.0
2007-02-15 04:57:00,235.777,235.777,235.724,235.76,52200000.0
2007-02-15 04:58:00,235.751,235.758,235.726,235.729,36999999.0
2007-02-15 04:59:00,235.725,235.751,235.725,235.73,63900001.0
2007-02-15 05:00:00,235.747,235.765,235.738,235.739,49500000.0
2007-02-15 05:01:00,235.745,235.763,235.742,235.756,99699998.0
2007-02-15 05:02:00,235.745,235.76,235.723,235.76,33900000.0
2007-02-15 05:03:00,235.765,235.765,235.752,235.76,16900000.0
2007-02-15 05:04:00,235.744,235.759,235.711,235.759,44400000.0
2007-02-15 05:05:00,235.766,235.783,235.734,235.783,42800000.0
2007-02-15 05:06:00,235.78,235.803,235.763,235.793,81700000.0
2007-02-15 05:07:00,235.796,235.802,235.788,235.789,31500000.0
2007-02-15 05:08:00,235.788,235.824,235.773,235.773,65600000.0
2007-02-15 05:09:00,235.807,235.846,235.807,235.846,46900000.0
2007-02-15 05:10:00,235.836,235.836,235.82,235.82,61000000.0
2007-02-15 05:11:00,235.835,235.836,235.768,235.836,56400000.0
2007-02-15 05:12:00,235.837,235.837,235.815,235.82,52900001.0
2007-02-15 05:13:00,235.808,235.811,235.765,235.801,58799999.0
2007-02-15 05:14:00,235.824,235.826,235.788,235.796,55300000.0
2007-02-15 05:15:00,235.795,235.797,235.747,235.782,70099999.0
2007-02-15 05:16:00,235.796,235.862,235.791,235.862,45500000.0
2007-02-15 05:17:00,235.845,235.847,235.82,235.82,61800000.0
2007-02-15 05:18:00,235.801,235.802,235.765,235.774,51300000.0
2007-02-15 05:19:00,235.82,235.835,235.817,235.817,55500000.0
2007-02-15 05:20:00,235.819,235.819,235.788,235.792,21900000.0
2007-02-15 05:21:00,235.804,235.812,235.777,235.778,62200000.0
2007-02-15 05:22:00,235.787,235.79,235.759,235.759,27800000.0
2007-02-15 05:23:00,235.781,235.781,235.747,235.757,83599999.0
2007-02-15 05:24:00,235.771,235.78,235.761,235.765,34700000.0
2007-02-15 05:25:00,235.774,235.784,235.764,235.773,50000000.0
2007-02-15 05:26:00,235.808,235.826,235.785,235.815,53600000.0
2007-02-15 05:27:00,235.828,235.834,235.785,235.787,71200000.0
2007-02-15 05:28:00,235.778,235.783,235.758,235.783,42400000.0
2007-02-15 05:29:00,235.785,235.801,235.765,235.765,62299999.0
2007-02-15 05:30:00,235.77,235.79,235.767,235.776,17500000.0
2007-02-15 05:31:00,235.768,235.772,235.757,235.757,59900000.0
2007-02-15 05:32:00,235.778,235.794,235.766,235.794,74400001.0
2007-02-15 05:33:00,235.785,235.818,235.785,235.799,37700000.0
2007-02-15 05:34:00,235.825,235.841,235.825,235.829,38700000.0
2007-02-15 05:35:00,235.822,235.83,235.807,235.82,115399999.0
2007-02-15 05:36:00,235.793,235.808,235.766,235.766,54400000.0
2007-02-15 05:37:00,235.753,235.819,235.734,235.819,36500000.0
2007-02-15 05:38:00,235.788,235.788,235.729,235.735,35700000.0
2007-02-15 05:39:00,235.784,235.784,235.774,235.783,41300000.0
2007-02-15 05:40:00,235.758,235.782,235.737,235.782,38800000.0
2007-02-15 05:41:00,235.752,235.777,235.726,235.758,45400000.0
2007-02-15 05:42:00,235.762,235.767,235.695,235.758,64799999.0
2007-02-15 05:43:00,235.745,235.757,235.734,235.743,44200000.0
2007-02-15 05:44:00,235.757,235.757,235.717,235.751,21600000.0
2007-02-15 05:45:00,235.762,235.776,235.717,235.776,40200000.0
2007-02-15 05:46:00,235.769,235.801,235.769,235.781,69100000.0
2007-02-15 05:47:00,235.786,235.803,235.769,235.776,26900000.0
2007-02-15 05:48:00,235.804,235.808,235.775,235.807,87300001.0
2007-02-15 05:49:00,235.786,235.825,235.77,235.825,38300000.0
2007-02-15 05:50:00,235.797,235.797,235.75,235.789,64899999.0
2007-02-15 05:51:00,235.795,235.828,235.791,235.799,53200000.0
2007-02-15 05:52:00,235.824,235.829,235.808,235.829,52500000.0
2007-02-15 05:53:00,235.806,235.818,235.798,235.804,58900000.0
2007-02-15 05:54:00,235.771,235.788,235.751,235.776,49799999.0
2007-02-15 05:55:00,235.777,235.81,235.752,235.752,38400000.0
2007-02-15 05:56:00,235.793,235.821,235.785,235.79,34800000.0
2007-02-15 05:57:00,235.809,235.809,235.761,235.783,25900000.0
2007-02-15 05:58:00,235.784,235.784,235.736,235.776,61300001.0
2007-02-15 05:59:00,235.787,235.791,235.77,235.77,64500000.0
2007-02-15 06:00:00,235.772,235.789,235.77,235.787,18500000.0
2007-02-15 06:01:00,235.806,235.806,235.747,235.788,55000000.0
2007-02-15 06:02:00,235.796,235.811,235.788,235.807,54599999.0
2007-02-15 06:03:00,235.785,235.794,235.76,235.775,105799999.0
2007-02-15 06:04:00,235.787,235.826,235.787,235.82,50800000.0
2007-02-15 06:05:00,235.793,235.816,235.773,235.816,35100000.0
2007-02-15 06:06:00,235.781,235.812,235.755,235.774,59500000.0
2007-02-15 06:07:00,235.801,235.818,235.79,235.818,28300000.0
2007-02-15 06:08:00,235.808,235.811,235.796,235.796,37100000.0
2007-02-15 06:09:00,235.792,235.811,235.767,235.781,42400000.0
2007-02-15 06:10:00,235.771,235.771,235.72,235.741,32400000.0
2007-02-15 06:11:00,235.747,235.775,235.714,235.775,41500000.0
2007-02-15 06:12:00,235.774,235.774,235.774,235.774,2500000.0
2007-02-15 06:13:00,235.751,235.754,235.708,235.708,32900000.0
2007-02-15 06:14:00,235.747,235.751,235.72,235.725,49100000.0
2007-02-15 06:15:00,235.705,235.705,235.67,235.681,53900000.0
2007-02-15 06:16:00,235.671,235.722,235.666,235.722,37100000.0
2007-02-15 06:17:00,235.718,235.721,235.688,235.712,65900001.0
2007-02-15 06:18:00,235.674,235.699,235.657,235.664,88100000.0
2007-02-15 06:19:00,235.691,235.707,235.664,235.671,80300000.0
2007-02-15 06:20:00,235.749,235.749,235.701,235.742,43100000.0
2007-02-15 06:21:00,235.731,235.743,235.707,235.728,46800000.0
2007-02-15 06:22:00,235.747,235.762,235.69,235.69,39900000.0
2007-02-15 06:23:00,235.719,235.767,235.712,235.734,36500000.0
2007-02-15 06:24:00,235.747,235.767,235.724,235.752,66900001.0
2007-02-15 06:25:00,235.76,235.763,235.738,235.738,35400000.0
2007-02-15 06:26:00,235.736,235.759,235.699,235.759,48700000.0
2007-02-15 06:27:00,235.766,235.779,235.745,235.755,62200000.0
2007-02-15 06:28:00,235.752,235.773,235.749,235.773,51200000.0
2007-02-15 06:29:00,235.745,235.778,235.745,235.758,75900000.0
2007-02-15 06:30:00,235.725,235.762,235.721,235.751,80700000.0
2007-02-15 06:31:00,235.749,235.769,235.732,235.732,43600000.0
2007-02-15 06:32:00,235.755,235.777,235.733,235.76,43100000.0
2007-02-15 06:33:00,235.741,235.763,235.719,235.731,70900000.0
2007-02-15 06:34:00,235.779,235.834,235.779,235.834,81600002.0
2007-02-15 06:35:00,235.819,235.846,235.816,235.817,66000000.0
2007-02-15 06:36:00,235.822,235.828,235.81,235.81,35700000.0
2007-02-15 06:37:00,235.809,235.814,235.771,235.771,28000000.0
2007-02-15 06:38:00,235.769,235.769,235.747,235.766,39100001.0
2007-02-15 06:39:00,235.765,235.779,235.739,235.739,52700000.0
2007-02-15 06:40:00,235.764,235.781,235.715,235.72,91500001.0
2007-02-15 06:41:00,235.767,235.785,235.761,235.773,33000000.0
2007-02-15 06:42:00,235.78,235.788,235.743,235.788,40700000.0
2007-02-15 06:43:00,235.793,235.804,235.784,235.784,52500000.0
2007-02-15 06:44:00,235.777,235.784,235.753,235.768,99100000.0
2007-02-15 06:45:00,235.745,235.786,235.73,235.786,59700000.0
2007-02-15 06:46:00,235.77,235.8,235.765,235.784,75399999.0
2007-02-15 06:47:00,235.81,235.815,235.771,235.795,38600000.0
2007-02-15 06:48:00,235.803,235.814,235.762,235.814,33300000.0
2007-02-15 06:49:00,235.788,235.812,235.779,235.803,21400000.0
2007-02-15 06:50:00,235.796,235.796,235.779,235.779,66400001.0
2007-02-15 06:51:00,235.817,235.817,235.789,235.806,56799999.0
2007-02-15 06:52:00,235.801,235.832,235.792,235.822,58300000.0
2007-02-15 06:53:00,235.824,235.854,235.799,235.854,45299999.0
2007-02-15 06:54:00,235.83,235.864,235.814,235.864,67100000.0
2007-02-15 06:55:00,235.868,235.868,235.844,235.868,68299999.0
2007-02-15 06:56:00,235.862,235.871,235.823,235.871,25800000.0
2007-02-15 06:57:00,235.863,235.863,235.824,235.845,16200000.0
2007-02-15 06:58:00,235.831,235.854,235.831,235.852,95000000.0
2007-02-15 06:59:00,235.865,235.881,235.853,235.87,50300000.0
2007-02-15 07:00:00,235.864,235.885,235.859,235.864,52500000.0
2007-02-15 07:01:00,235.872,235.879,235.814,235.869,50400000.0
2007-02-15 07:02:00,235.864,235.864,235.803,235.837,38600000.0
2007-02-15 07:03:00,235.837,235.86,235.823,235.853,52400000.0
2007-02-15 07:04:00,235.82,235.85,235.793,235.829,58600000.0
2007-02-15 07:05:00,235.842,235.848,235.783,235.801,65700000.0
2007-02-15 07:06:00,235.839,235.844,235.817,235.817,38300000.0
2007-02-15 07:07:00,235.811,235.823,235.788,235.805,75799999.0
2007-02-15 07:08:00,235.813,235.824,235.789,235.817,36900001.0
2007-02-15 07:09:00,235.848,235.873,235.836,235.873,37100000.0
2007-02-15 07:10:00,235.895,235.898,235.869,235.877,38600000.0
2007-02-15 07:11:00,235.896,235.896,235.875,235.875,60799999.0
2007-02-15 07:12:00,235.879,235.94,235.879,235.94,49500000.0
2007-02-15 07:13:00,235.903,235.93,235.879,235.93,52100000.0
2007-02-15 07:14:00,235.926,235.941,235.917,235.934,71100000.0
2007-02-15 07:15:00,235.933,235.977,235.916,235.977,35000000.0
2007-02-15 07:16:00,235.996,235.996,235.983,235.993,28500000.0
2007-02-15 07:17:00,235.998,235.998,235.962,235.962,34400000.0
2007-02-15 07:18:00,235.991,235.991,235.906,235.906,41300000.0
2007-02-15 07:19:00,235.926,235.945,235.922,235.945,46200000.0
2007-02-15 07:20:00,235.934,235.934,235.875,235.913,49100000.0
2007-02-15 07:21:00,235.9,235.911,235.9,235.905,41000000.0
2007-02-15 07:22:00,235.883,235.883,235.837,235.867,33100000.0
2007-02-15 07:23:00,235.879,235.895,235.839,235.87,66300000.0
2007-02-15 07:24:00,235.866,235.866,235.831,235.85,21200000.0
2007-02-15 07:25:00,235.861,235.887,235.85,235.862,46700000.0
2007-02-15 07:26:00,235.865,235.876,235.844,235.861,31299999.0
2007-02-15 07:27:00,235.854,235.863,235.829,235.84,40000000.0
2007-02-15 07:28:00,235.84,235.847,235.826,235.833,40400000.0
2007-02-15 07:29:00,235.857,235.857,235.82,235.828,61100000.0
2007-02-15 07:30:00,235.806,235.835,235.794,235.802,65699999.0
2007-02-15 07:31:00,235.81,235.812,235.72,235.769,61300000.0
2007-02-15 07:32:00,235.776,235.788,235.765,235.788,24600000.0
2007-02-15 07:33:00,235.772,235.79,235.761,235.778,62500000.0
2007-02-15 07:34:00,235.779,235.785,235.761,235.768,76700002.0
2007-02-15 07:35:00,235.771,235.78,235.744,235.744,30400000.0
2007-02-15 07:36:00,235.739,235.749,235.723,235.734,66600000.0
2007-02-15 07:37:00,235.739,235.753,235.737,235.74,77599999.0
2007-02-15 07:38:00,235.731,235.748,235.731,235.745,46700000.0
2007-02-15 07:39:00,235.718,235.724,235.706,235.709,60100001.0
2007-02-15 07:40:00,235.724,235.724,235.704,235.714,43300000.0
2007-02-15 07:41:00,235.711,235.722,235.698,235.698,37300000.0
2007-02-15 07:42:00,235.7,235.713,235.665,235.708,70200000.0
2007-02-15 07:43:00,235.699,235.712,235.691,235.705,17000000.0
2007-02-15 07:44:00,235.705,235.733,235.698,235.719,82900002.0
2007-02-15 07:45:00,235.699,235.699,235.652,235.652,55500000.0
2007-02-15 07:46:00,235.644,235.701,235.644,235.682,22000000.0
2007-02-15 07:47:00,235.681,235.694,235.662,235.664,91700000.0
2007-02-15 07:48:00,235.648,235.669,235.647,235.669,54800001.0
2007-02-15 07:49:00,235.669,235.672,235.641,235.652,44100000.0
2007-02-15 07:50:00,235.65,235.661,235.644,235.644,62200000.0
2007-02-15 07:51:00,235.677,235.681,235.604,235.629,67000000.0
2007-02-15 07:52:00,235.613,235.683,235.613,235.676,82600000.0
2007-02-15 07:53:00,235.682,235.701,235.677,235.701,53300000.0
2007-02-15 07:54:00,235.688,235.704,235.682,235.688,33700000.0
2007-02-15 07:55:00,235.667,235.7,235.667,235.7,34200000.0
2007-02-15 07:56:00,235.709,235.719,235.685,235.696,90800001.0
2007-02-15 07:57:00,235.712,235.717,235.678,235.71,93100000.0
2007-02-15 07:58:00,235.727,235.738,235.663,235.704,87699999.0
2007-02-15 07:59:00,235.721,235.734,235.691,235.722,60599999.0
2007-02-15 08:00:00,235.742,235.75,235.712,235.727,59500000.0
2007-02-15 08:01:00,235.736,235.736,235.694,235.7,44600000.0
2007-02-15 08:02:00,235.71,235.71,235.697,235.707,111699999.0
2007-02-15 08:03:00,235.704,235.734,235.697,235.734,35900001.0
2007-02-15 08:04:00,235.726,235.753,235.726,235.736,69600000.0
2007-02-15 08:05:00,235.724,235.773,235.723,235.76,32200000.0
2007-02-15 08:06:00,235.766,235.779,235.752,235.779,55799999.0
2007-02-15 08:07:00,235.744,235.746,235.708,235.715,32300000.0
2007-02-15 08:08:00,235.76,235.76,235.727,235.727,44100000.0
2007-02-15 08:09:00,235.742,235.749,235.704,235.728,36200000.0
2007-02-15 08:10:00,235.744,235.751,235.73,235.741,62600000.0
2007-02-15 08:11:00,235.744,235.771,235.731,235.75,59500000.0
2007-02-15 08:12:00,235.749,235.763,235.73,235.763,52000000.0
2007-02-15 08:13:00,235.771,235.802,235.764,235.797,47000000.0
2007-02-15 08:14:00,235.787,235.819,235.787,235.804,28200000.0
2007-02-15 08:15:00,235.778,235.801,235.754,235.777,39300000.0
2007-02-15 08:16:00,235.807,235.829,235.806,235.806,28900000.0
2007-02-15 08:17:00,235.82,235.833,235.781,235.833,50800000.0
2007-02-15 08:18:00,235.82,235.82,235.77,235.77,22900000.0
2007-02-15 08:19:00,235.782,235.783,235.718,235.718,48600000.0
2007-02-15 08:20:00,235.744,235.796,235.739,235.796,33200000.0
2007-02-15 08:21:00,235.804,235.804,235.772,235.802,78499999.0
2007-02-15 08:22:00,235.821,235.834,235.811,235.834,69300000.0
2007-02-15 08:23:00,235.847,235.847,235.801,235.801,88799999.0
2007-02-15 08:24:00,235.785,235.785,235.72,235.734,25600000.0
2007-02-15 08:25:00,235.808,235.837,235.795,235.837,39600000.0
2007-02-15 08:26:00,235.817,235.842,235.817,235.828,31500000.0
2007-02-15 08:27:00,235.802,235.82,235.765,235.785,50800000.0
2007-02-15 08:28:00,235.78,235.794,235.772,235.791,58800000.0
2007-02-15 08:29:00,235.804,235.834,235.798,235.813,47900000.0
2007-02-15 08:30:00,235.807,235.82,235.799,235.82,46900000.0
2007-02-15 08:31:00,235.808,235.813,235.793,235.811,79800000.0
2007-02-15 08:32:00,235.816,235.819,235.802,235.811,68100000.0
2007-02-15 08:33:00,235.807,235.861,235.799,235.805,54700000.0
2007-02-15 08:34:00,235.823,235.858,235.808,235.858,55300000.0
2007-02-15 08:35:00,235.841,235.853,235.835,235.85,55400001.0
2007-02-15 08:36:00,235.841,235.846,235.814,235.83,32500000.0
2007-02-15 08:37:00,235.81,235.819,235.794,235.794,44700000.0
2007-02-15 08:38:00,235.792,235.792,235.727,235.773,75000001.0
2007-02-15 08:39:00,235.791,235.796,235.77,235.77,61200000.0
2007-02-15 08:40:00,235.787,235.793,235.758,235.762,27600000.0
2007-02-15 08:41:00,235.794,235.797,235.755,235.775,20500000.0
2007-02-15 08:42:00,235.794,235.794,235.764,235.777,56600000.0
2007-02-15 08:43:00,235.783,235.799,235.769,235.769,45100000.0
2007-02-15 08:44:00,235.776,235.792,235.768,235.78,54300000.0
2007-02-15 08:45:00,235.776,235.786,235.767,235.767,64500000.0
2007-02-15 08:46:00,235.765,235.786,235.761,235.786,53100000.0
2007-02-15 08:47:00,235.783,235.824,235.783,235.812,63300000.0
2007-02-15 08:48:00,235.776,235.776,235.734,235.75,50000001.0
2007-02-15 08:49:00,235.764,235.802,235.75,235.782,63900001.0
2007-02-15 08:50:00,235.798,235.84,235.798,235.84,25700000.0
2007-02-15 08:51:00,235.821,235.856,235.815,235.856,63600000.0
2007-02-15 08:52:00,235.878,235.894,235.849,235.887,68000000.0
2007-02-15 08:53:00,235.881,235.889,235.862,235.862,53800000.0
2007-02-15 08:54:00,235.848,235.873,235.848,235.864,21800000.0
2007-02-15 08:55:00,235.858,235.867,235.833,235.867,45100000.0
2007-02-15 08:56:00,235.855,235.864,235.844,235.864,68800000.0
2007-02-15 08:57:00,235.851,235.872,235.836,235.872,74000000.0
2007-02-15 08:58:00,235.867,235.876,235.856,235.864,33200000.0
2007-02-15 08:59:00,235.876,235.876,235.82,235.859,44999999.0
2007-02-15 09:00:00,235.859,235.859,235.847,235.852,32200000.0
2007-02-15 09:01:00,235.845,235.866,235.83,235.83,44900000.0
2007-02-15 09:02:00,235.816,235.816,235.754,235.754,51100000.0
2007-02-15 09:03:00,235.747,235.753,235.714,235.742,56600001.0
2007-02-15 09:04:00,235.736,235.755,235.717,235.755,49800000.0
2007-02-15 09:05:00,235.764,235.769,235.748,235.749,48500000.0
2007-02-15 09:06:00,235.728,235.75,235.712,235.746,68900000.0
2007-02-15 09:07:00,235.742,235.742,235.702,235.702,25600000.0
2007-02-15 09:08:00,235.666,235.673,235.649,235.649,12100000.0
2007-02-15 09:09:00,235.652,235.655,235.627,235.627,50200000.0
2007-02-15 09:10:00,235.633,235.633,235.597,235.597,64999999.0
2007-02-15 09:11:00,235.58,235.612,235.58,235.589,35700000.0
2007-02-15 09:12:00,235.578,235.626,235.561,235.626,42700000.0
2007-02-15 09:13:00,235.636,235.647,235.605,235.647,62599999.0
2007-02-15 09:14:00,235.654,235.654,235.556,235.556,65900001.0
2007-02-15 09:15:00,235.544,235.56,235.538,235.559,53800000.0
2007-02-15 09:16:00,235.551,235.558,235.541,235.543,33700000.0
2007-02-15 09:17:00,235.524,235.555,235.517,235.555,42800000.0
2007-02-15 09:18:00,235.554,235.618,235.536,235.618,47200000.0
2007-02-15 09:19:00,235.617,235.63,235.61,235.626,33600000.0
2007-02-15 09:20:00,235.647,235.726,235.647,235.726,44200000.0
2007-02-15 09:21:00,235.724,235.724,235.683,235.705,58100000.0
2007-02-15 09:22:00,235.709,235.72,235.682,235.704,56300000.0
2007-02-15 09:23:00,235.716,235.716,235.647,235.647,41400000.0
2007-02-15 09:24:00,235.618,235.619,235.58,235.611,61899999.0
2007-02-15 09:25:00,235.591,235.591,235.533,235.54,34000000.0
2007-02-15 09:26:00,235.571,235.585,235.553,235.585,63099999.0
2007-02-15 09:27:00,235.59,235.605,235.56,235.56,73000000.0
2007-02-15 09:28:00,235.545,235.675,235.545,235.675,45599999.0
2007-02-15 09:29:00,235.646,235.671,235.645,235.656,38400000.0
2007-02-15 09:30:00,235.666,235.693,235.666,235.673,46100000.0
2007-02-15 09:31:00,235.674,235.687,235.655,235.659,55500000.0
2007-02-15 09:32:00,235.672,235.686,235.657,235.657,75099999.0
2007-02-15 09:33:00,235.641,235.641,235.603,235.603,22600000.0
2007-02-15 09:34:00,235.614,235.651,235.614,235.639,64800000.0
2007-02-15 09:35:00,235.62,235.638,235.569,235.569,40800000.0
2007-02-15 09:36:00,235.537,235.537,235.471,235.496,37799999.0
2007-02-15 09:37:00,235.498,235.611,235.479,235.611,41900000.0
2007-02-15 09:38:00,235.619,235.628,235.584,235.611,42700001.0
2007-02-15 09:39:00,235.606,235.621,235.576,235.587,74200000.0
2007-02-15 09:40:00,235.574,235.599,235.567,235.584,42400000.0
2007-02-15 09:41:00,235.586,235.626,235.586,235.612,26000000.0
2007-02-15 09:42:00,235.588,235.588,235.557,235.557,13100000.0
2007-02-15 09:43:00,235.534,235.534,235.487,235.523,59300001.0
2007-02-15 09:44:00,235.515,235.546,235.507,235.537,40400000.0
2007-02-15 09:45:00,235.524,235.524,235.466,235.481,83600002.0
2007-02-15 09:46:00,235.469,235.469,235.429,235.461,47899999.0
2007-02-15 09:47:00,235.502,235.502,235.451,235.467,20400000.0
2007-02-15 09:48:00,235.493,235.518,235.493,235.515,43400000.0
2007-02-15 09:49:00,235.518,235.544,235.499,235.51,37700000.0
2007-02-15 09:50:00,235.561,235.594,235.535,235.588,63800000.0
2007-02-15 09:51:00,235.617,235.646,235.611,235.611,79800000.0
2007-02-15 09:52:00,235.609,235.609,235.481,235.481,62200000.0
2007-02-15 09:53:00,235.483,235.568,235.478,235.561,68500000.0
2007-02-15 09:54:00,235.565,235.592,235.546,235.565,55400001.0
2007-02-15 09:55:00,235.554,235.576,235.538,235.576,54100000.0
2007-02-15 09:56:00,235.568,235.602,235.568,235.579,64300000.0
2007-02-15 09:57:00,235.571,235.6,235.571,235.579,34300001.0
2007-02-15 09:58:00,235.607,235.614,235.585,235.592,77000000.0
2007-02-15 09:59:00,235.592,235.672,235.592,235.662,52200001.0
2007-02-15 10:00:00,235.683,235.718,235.664,235.674,48800000.0
2007-02-15 10:01:00,235.67,235.672,235.597,235.597,87700000.0
2007-02-15 10:02:00,235.594,235.603,235.58,235.58,26400000.0
2007-02-15 10:03:00,235.573,235.598,235.573,235.578,40500000.0
2007-02-15 10:04:00,235.584,235.596,235.541,235.567,16600000.0
2007-02-15 10:05:00,235.599,235.599,235.555,235.572,30600000.0
2007-02-15 10:06:00,235.589,235.589,235.525,235.525,28900000.0
2007-02-15 10:07:00,235.523,235.539,235.503,235.513,29600000.0
2007-02-15 10:08:00,235.472,235.472,235.444,235.448,27100000.0
2007-02-15 10:09:00,235.445,235.474,235.436,235.474,36600000.0
2007-02-15 10:10:00,235.482,235.482,235.464,235.482,17500000.0
2007-02-15 10:11:00,235.471,235.522,235.471,235.522,30800000.0
2007-02-15 10:12:00,235.548,235.575,235.548,235.575,38200000.0
2007-02-15 10:13:00,235.564,235.594,235.547,235.594,62399999.0
2007-02-15 10:14:00,235.575,235.591,235.546,235.578,38200000.0
2007-02-15 10:15:00,235.589,235.6,235.553,235.553,46300000.0
2007-02-15 10:16:00,235.546,235.554,235.526,235.526,101000001.0
2007-02-15 10:17:00,235.51,235.565,235.51,235.565,54900000.0
2007-02-15 10:18:00,235.589,235.668,235.589,235.654,51400000.0
2007-02-15 10:19:00,235.647,235.657,235.628,235.633,64600000.0
2007-02-15 10:20:00,235.677,235.731,235.668,235.731,26100000.0
2007-02-15 10:21:00,235.719,235.731,235.651,235.651,34600000.0
2007-02-15 10:22:00,235.646,235.665,235.619,235.659,43700000.0
2007-02-15 10:23:00,235.662,235.662,235.632,235.643,65999999.0
2007-02-15 10:24:00,235.635,235.679,235.635,235.679,33800001.0
2007-02-15 10:25:00,235.672,235.672,235.634,235.635,29100000.0
2007-02-15 10:26:00,235.616,235.628,235.599,235.605,95000003.0
2007-02-15 10:27:00,235.608,235.642,235.598,235.64,65100000.0
2007-02-15 10:28:00,235.655,235.672,235.654,235.672,42400000.0
2007-02-15 10:29:00,235.678,235.762,235.67,235.762,71699999.0
2007-02-15 10:30:00,235.769,235.786,235.764,235.785,72899999.0
2007-02-15 10:31:00,235.78,235.815,235.773,235.804,23300000.0
2007-02-15 10:32:00,235.814,235.822,235.776,235.776,45700000.0
2007-02-15 10:33:00,235.779,235.826,235.779,235.818,87700001.0
2007-02-15 10:34:00,235.807,235.807,235.751,235.755,32400000.0
2007-02-15 10:35:00,235.759,235.766,235.749,235.755,35200000.0
2007-02-15 10:36:00,235.766,235.788,235.752,235.752,57400001.0
2007-02-15 10:37:00,235.743,235.774,235.743,235.773,63900000.0
2007-02-15 10:38:00,235.77,235.77,235.706,235.755,118700002.0
2007-02-15 10:39:00,235.754,235.776,235.751,235.751,52799999.0
2007-02-15 10:40:00,235.758,235.778,235.752,235.752,47700000.0
2007-02-15 10:41:00,235.761,235.782,235.752,235.781,59100000.0
2007-02-15 10:42:00,235.787,235.829,235.787,235.829,62600000.0
2007-02-15 10:43:00,235.842,235.944,235.842,235.944,66600001.0
2007-02-15 10:44:00,235.973,236.032,235.973,236.01,89799999.0
2007-02-15 10:45:00,236.01,236.01,235.972,236.01,24400000.0
2007-02-15 10:46:00,235.952,235.999,235.952,235.985,50299999.0
2007-02-15 10:47:00,236.004,236.253,236.004,236.241,63700000.0
2007-02-15 10:48:00,236.273,236.331,236.273,236.298,87299999.0
2007-02-15 10:49:00,236.295,236.317,236.277,236.306,39200000.0
2007-02-15 10:50:00,236.317,236.317,236.181,236.181,35500000.0
2007-02-15 10:51:00,236.198,236.198,236.147,236.147,46199999.0
2007-02-15 10:52:00,236.152,236.155,236.123,236.145,72600000.0
2007-02-15 10:53:00,236.131,236.164,236.12,236.132,95400001.0
2007-02-15 10:54:00,236.123,236.152,236.112,236.152,23600000.0
2007-02-15 10:55:00,236.174,236.195,236.158,236.174,30400000.0
2007-02-15 10:56:00,236.17,236.17,236.123,236.137,43100000.0
2007-02-15 10:57:00,236.138,236.138,236.114,236.116,47199999.0
2007-02-15 10:58:00,236.118,236.135,236.112,236.135,17400000.0
2007-02-15 10:59:00,236.14,236.145,236.105,236.105,82700000.0
2007-02-15 11:00:00,236.125,236.135,236.055,236.117,71900000.0
2007-02-15 11:01:00,236.141,236.196,236.132,236.196,33200001.0
2007-02-15 11:02:00,236.24,236.31,236.22,236.31,55700000.0
2007-02-15 11:03:00,236.327,236.335,236.293,236.301,24900000.0
2007-02-15 11:04:00,236.297,236.31,236.283,236.305,61600000.0
2007-02-15 11:05:00,236.283,236.3,236.261,236.261,40500000.0
2007-02-15 11:06:00,236.245,236.271,236.234,236.258,28800000.0
2007-02-15 11:07:00,236.223,236.223,236.196,236.196,35500000.0
2007-02-15 11:08:00,236.207,236.207,236.177,236.197,39400000.0
2007-02-15 11:09:00,236.219,236.248,236.219,236.238,34800000.0
2007-02-15 11:10:00,236.23,236.259,236.217,236.25,51900000.0
2007-02-15 11:11:00,236.255,236.256,236.237,236.241,62900000.0
2007-02-15 11:12:00,236.223,236.297,236.206,236.297,62600000.0
2007-02-15 11:13:00,236.288,236.288,236.251,236.253,65400001.0
2007-02-15 11:14:00,236.268,236.273,236.259,236.259,45700000.0
2007-02-15 11:15:00,236.268,236.298,236.26,236.296,63100000.0
2007-02-15 11:16:00,236.296,236.353,236.293,236.344,47400000.0
2007-02-15 11:17:00,236.335,236.344,236.315,236.338,58500000.0
2007-02-15 11:18:00,236.357,236.371,236.337,236.366,111199999.0
2007-02-15 11:19:00,236.389,236.389,236.354,236.361,70100000.0
2007-02-15 11:20:00,236.351,236.351,236.322,236.325,33300000.0
2007-02-15 11:21:00,236.334,236.334,236.275,236.276,12400000.0
2007-02-15 11:22:00,236.265,236.281,236.225,236.246,39099999.0
2007-02-15 11:23:00,236.267,236.301,236.267,236.28,25300000.0
2007-02-15 11:24:00,236.27,236.306,236.263,236.268,55099999.0
2007-02-15 11:25:00,236.288,236.305,236.283,236.297,44900000.0
2007-02-15 11:26:00,236.3,236.3,236.254,236.268,57900000.0
2007-02-15 11:27:00,236.249,236.27,236.248,236.257,69400001.0
2007-02-15 11:28:00,236.254,236.254,236.225,236.248,48700000.0
2007-02-15 11:29:00,236.273,236.273,236.195,236.224,50200000.0
2007-02-15 11:30:00,236.136,236.136,235.577,235.577,48500000.0
2007-02-15 11:31:00,235.583,235.639,235.566,235.603,87800001.0
2007-02-15 11:32:00,235.565,235.612,235.558,235.612,47000000.0
2007-02-15 11:33:00,235.631,235.631,235.568,235.568,43600000.0
2007-02-15 11:34:00,235.585,235.638,235.585,235.599,63899999.0
2007-02-15 11:35:00,235.567,235.567,235.533,235.546,37500000.0
2007-02-15 11:36:00,235.564,235.588,235.544,235.588,89900000.0
2007-02-15 11:37:00,235.594,235.602,235.519,235.519,42600001.0
2007-02-15 11:38:00,235.512,235.533,235.494,235.533,61300001.0
2007-02-15 11:39:00,235.542,235.553,235.458,235.46,39000000.0
2007-02-15 11:40:00,235.44,235.44,235.353,235.399,33000000.0
2007-02-15 11:41:00,235.409,235.42,235.39,235.404,39300000.0
2007-02-15 11:42:00,235.408,235.448,235.403,235.448,54500000.0
2007-02-15 11:43:00,235.449,235.501,235.427,235.427,51800000.0
2007-02-15 11:44:00,235.409,235.412,235.369,235.383,48400000.0
2007-02-15 11:45:00,235.397,235.463,235.392,235.463,68700002.0
2007-02-15 11:46:00,235.487,235.516,235.465,235.516,38500000.0
2007-02-15 11:47:00,235.534,235.547,235.512,235.512,31600000.0
2007-02-15 11:48:00,235.465,235.465,235.389,235.451,37300000.0
2007-02-15 11:49:00,235.468,235.569,235.468,235.569,41600000.0
2007-02-15 11:50:00,235.583,235.591,235.542,235.542,45200000.0
2007-02-15 11:51:00,235.544,235.544,235.504,235.515,16600000.0
2007-02-15 11:52:00,235.495,235.495,235.451,235.453,31100000.0
2007-02-15 11:53:00,235.455,235.455,235.397,235.446,56300000.0
2007-02-15 11:54:00,235.458,235.458,235.437,235.437,32700000.0
2007-02-15 11:55:00,235.418,235.418,235.346,235.353,59400001.0
2007-02-15 11:56:00,235.349,235.412,235.349,235.405,57099999.0
2007-02-15 11:57:00,235.415,235.44,235.401,235.401,29800000.0
2007-02-15 11:58:00,235.365,235.378,235.337,235.339,57999999.0
2007-02-15 11:59:00,235.364,235.401,235.357,235.401,62100000.0
2007-02-15 12:00:00,235.422,235.422,235.369,235.39,67700000.0
2007-02-15 12:01:00,235.357,235.363,235.316,235.316,42800000.0
2007-02-15 12:02:00,235.293,235.293,235.154,235.154,83800000.0
2007-02-15 12:03:00,235.19,235.217,235.161,235.217,35299999.0
2007-02-15 12:04:00,235.23,235.231,235.195,235.213,45200000.0
2007-02-15 12:05:00,235.233,235.261,235.233,235.247,41800000.0
2007-02-15 12:06:00,235.269,235.282,235.249,235.252,61200000.0
2007-02-15 12:07:00,235.266,235.312,235.266,235.307,76900000.0
2007-02-15 12:08:00,235.332,235.348,235.32,235.343,68000000.0
2007-02-15 12:09:00,235.358,235.417,235.351,235.417,22900000.0
2007-02-15 12:10:00,235.457,235.462,235.441,235.45,75000000.0
2007-02-15 12:11:00,235.436,235.473,235.429,235.47,42800000.0
2007-02-15 12:12:00,235.467,235.477,235.388,235.395,53200000.0
2007-02-15 12:13:00,235.393,235.411,235.385,235.392,66100000.0
2007-02-15 12:14:00,235.383,235.402,235.371,235.383,45700000.0
2007-02-15 12:15:00,235.377,235.389,235.362,235.362,59800000.0
2007-02-15 12:16:00,235.373,235.387,235.358,235.383,59599999.0
2007-02-15 12:17:00,235.372,235.382,235.328,235.342,55900000.0
2007-02-15 12:18:00,235.335,235.357,235.326,235.357,32300000.0
2007-02-15 12:19:00,235.349,235.359,235.329,235.34,77100001.0
2007-02-15 12:20:00,235.317,235.317,235.284,235.302,71300001.0
2007-02-15 12:21:00,235.309,235.322,235.281,235.293,65500000.0
2007-02-15 12:22:00,235.302,235.31,235.24,235.24,31700000.0
2007-02-15 12:23:00,235.238,235.238,235.113,235.121,51900001.0
2007-02-15 12:24:00,235.108,235.218,235.108,235.218,41500000.0
2007-02-15 12:25:00,235.239,235.252,235.224,235.242,57900000.0
2007-02-15 12:26:00,235.241,235.287,235.241,235.287,34600000.0
2007-02-15 12:27:00,235.286,235.325,235.286,235.318,42100000.0
2007-02-15 12:28:00,235.318,235.326,235.289,235.306,27100000.0
2007-02-15 12:29:00,235.289,235.3,235.274,235.274,64800000.0
2007-02-15 12:30:00,235.248,235.275,235.205,235.222,53000000.0
2007-02-15 12:31:00,235.261,235.268,235.233,235.254,41400000.0
2007-02-15 12:32:00,235.268,235.295,235.254,235.295,76800000.0
2007-02-15 12:33:00,235.304,235.309,235.26,235.289,66500000.0
2007-02-15 12:34:00,235.258,235.258,235.157,235.157,29900000.0
2007-02-15 12:35:00,235.17,235.193,235.17,235.182,46200000.0
2007-02-15 12:36:00,235.17,235.212,235.166,235.173,53100000.0
2007-02-15 12:37:00,235.228,235.24,235.206,235.228,62900001.0
2007-02-15 12:38:00,235.255,235.273,235.253,235.273,65700000.0
2007-02-15 12:39:00,235.278,235.301,235.278,235.301,92800000.0
2007-02-15 12:40:00,235.272,235.281,235.251,235.268,27100000.0
2007-02-15 12:41:00,235.283,235.283,235.215,235.215,95300000.0
2007-02-15 12:42:00,235.212,235.225,235.192,235.192,43700000.0
2007-02-15 12:43:00,235.213,235.231,235.151,235.151,49800000.0
2007-02-15 12:44:00,235.167,235.178,235.114,235.138,39600000.0
2007-02-15 12:45:00,235.155,235.155,235.08,235.088,29200000.0
2007-02-15 12:46:00,235.106,235.123,235.104,235.113,103900001.0
2007-02-15 12:47:00,235.118,235.118,235.076,235.104,73800000.0
2007-02-15 12:48:00,235.084,235.084,235.044,235.053,50500000.0
2007-02-15 12:49:00,235.055,235.088,235.055,235.063,55400000.0
2007-02-15 12:50:00,235.091,235.106,235.077,235.081,58800000.0
2007-02-15 12:51:00,235.092,235.099,235.083,235.083,53400000.0
2007-02-15 12:52:00,235.049,235.049,235.033,235.036,10800000.0
2007-02-15 12:53:00,235.039,235.052,235.035,235.035,46100000.0
2007-02-15 12:54:00,235.049,235.049,235.01,235.037,48600000.0
2007-02-15 12:55:00,235.023,235.047,234.997,235.047,47900000.0
2007-02-15 12:56:00,235.022,235.022,234.993,234.996,63600000.0
2007-02-15 12:57:00,234.98,234.982,234.94,234.982,27500000.0
2007-02-15 12:58:00,234.999,234.999,234.949,234.983,74000000.0
2007-02-15 12:59:00,235.0,235.023,234.99,235.023,30700000.0
2007-02-15 13:00:00,235.022,235.033,235.009,235.023,24000000.0
2007-02-15 13:01:00,235.037,235.05,235.011,235.033,43800000.0
2007-02-15 13:02:00,235.04,235.046,235.033,235.046,51299999.0
2007-02-15 13:03:00,235.027,235.033,234.987,235.033,59400000.0
2007-02-15 13:04:00,235.024,235.024,234.958,234.958,71099999.0
2007-02-15 13:05:00,235.019,235.019,234.995,235.013,53600000.0
2007-02-15 13:06:00,235.014,235.029,234.975,234.983,87700001.0
2007-02-15 13:07:00,234.989,234.989,234.964,234.985,39500000.0
2007-02-15 13:08:00,234.978,235.002,234.978,235.002,52800000.0
2007-02-15 13:09:00,235.0,235.0,234.969,234.969,55800000.0
2007-02-15 13:10:00,234.986,235.024,234.986,235.009,44900000.0
2007-02-15 13:11:00,235.018,235.04,235.008,235.04,49000000.0
2007-02-15 13:12:00,235.029,235.029,235.015,235.019,44800000.0
2007-02-15 13:13:00,235.003,235.007,234.99,234.999,49600000.0
2007-02-15 13:14:00,235.014,235.014,234.953,234.983,89900001.0
2007-02-15 13:15:00,234.992,235.012,234.982,234.996,48800000.0
2007-02-15 13:16:00,235.0,235.038,234.985,235.038,82600000.0
2007-02-15 13:17:00,235.031,235.069,235.031,235.055,66400000.0
2007-02-15 13:18:00,235.078,235.078,235.05,235.06,73300001.0
2007-02-15 13:19:00,235.051,235.073,235.03,235.03,30100000.0
2007-02-15 13:20:00,235.07,235.087,235.054,235.081,73400000.0
2007-02-15 13:21:00,235.084,235.116,235.072,235.106,31400000.0
2007-02-15 13:22:00,235.11,235.116,235.088,235.088,39100000.0
2007-02-15 13:23:00,235.104,235.104,235.056,235.093,54400000.0
2007-02-15 13:24:00,235.074,235.074,235.048,235.063,38200000.0
2007-02-15 13:25:00,235.052,235.066,235.052,235.06,37800000.0
2007-02-15 13:26:00,235.055,235.063,235.033,235.05,48000000.0
2007-02-15 13:27:00,235.029,235.038,234.977,234.994,47800000.0
2007-02-15 13:28:00,234.983,235.021,234.983,235.021,22000000.0
2007-02-15 13:29:00,235.032,235.032,234.999,235.012,48100000.0
2007-02-15 13:30:00,235.008,235.008,234.86,234.86,49300000.0
2007-02-15 13:31:00,234.909,234.98,234.907,234.98,125400002.0
2007-02-15 13:32:00,234.979,235.005,234.973,234.982,92500000.0
2007-02-15 13:33:00,234.988,235.015,234.969,235.012,49100000.0
2007-02-15 13:34:00,235.006,235.016,234.959,234.959,16000000.0
2007-02-15 13:35:00,234.921,234.934,234.912,234.93,30300000.0
2007-02-15 13:36:00,234.912,234.949,234.912,234.947,60500001.0
2007-02-15 13:37:00,234.963,234.982,234.963,234.982,2400000.0
2007-02-15 13:38:00,234.964,234.99,234.947,234.961,25800000.0
2007-02-15 13:39:00,234.959,234.963,234.946,234.963,64400001.0
2007-02-15 13:40:00,234.96,235.025,234.96,235.021,74000000.0
2007-02-15 13:41:00,235.041,235.068,235.041,235.068,25400000.0
2007-02-15 13:42:00,235.053,235.064,235.046,235.064,62300000.0
2007-02-15 13:43:00,235.08,235.08,235.061,235.07,45700000.0
2007-02-15 13:44:00,235.072,235.091,235.071,235.086,73000001.0
2007-02-15 13:45:00,235.069,235.086,235.06,235.064,35300000.0
2007-02-15 13:46:00,235.068,235.074,235.053,235.074,55000000.0
2007-02-15 13:47:00,235.068,235.068,235.028,235.05,46400000.0
2007-02-15 13:48:00,235.072,235.091,235.059,235.075,44800000.0
2007-02-15 13:49:00,235.098,235.134,235.098,235.134,62400000.0
2007-02-15 13:50:00,235.134,235.15,235.121,235.15,39300000.0
2007-02-15 13:51:00,235.149,235.149,235.115,235.128,71400000.0
2007-02-15 13:52:00,235.127,235.138,235.127,235.131,64599999.0
2007-02-15 13:53:00,235.119,235.143,235.113,235.113,55600000.0
2007-02-15 13:54:00,235.112,235.145,235.112,235.112,62500000.0
2007-02-15 13:55:00,235.096,235.123,235.091,235.123,63200000.0
2007-02-15 13:56:00,235.111,235.115,235.082,235.082,47800000.0
2007-02-15 13:57:00,235.086,235.094,235.064,235.094,67800000.0
2007-02-15 13:58:00,235.091,235.091,235.067,235.072,46100000.0
2007-02-15 13:59:00,235.065,235.079,235.041,235.079,46900000.0
2007-02-15 14:00:00,235.073,235.096,235.059,235.06,27700000.0
2007-02-15 14:01:00,235.056,235.068,235.024,235.061,45700000.0
2007-02-15 14:02:00,235.043,235.085,235.043,235.062,51500000.0
2007-02-15 14:03:00,235.051,235.066,235.038,235.066,50200000.0
2007-02-15 14:04:00,235.064,235.082,234.999,235.005,86399999.0
2007-02-15 14:05:00,234.992,235.013,234.985,235.013,39200000.0
2007-02-15 14:06:00,234.988,234.991,234.953,234.985,61000000.0
2007-02-15 14:07:00,234.982,234.982,234.946,234.949,39100000.0
2007-02-15 14:08:00,234.951,234.973,234.938,234.946,27200000.0
2007-02-15 14:09:00,234.944,234.962,234.933,234.956,45300000.0
2007-02-15 14:10:00,234.961,234.975,234.926,234.935,25600000.0
2007-02-15 14:11:00,234.932,234.933,234.892,234.892,63400000.0
2007-02-15 14:12:00,234.873,234.898,234.873,234.894,23300000.0
2007-02-15 14:13:00,234.885,234.9,234.869,234.869,46899999.0
2007-02-15 14:14:00,234.88,234.905,234.871,234.905,39200000.0
2007-02-15 14:15:00,234.905,234.906,234.88,234.88,80200001.0
2007-02-15 14:16:00,234.837,234.871,234.837,234.855,67400000.0
2007-02-15 14:17:00,234.856,234.884,234.856,234.881,30700000.0
2007-02-15 14:18:00,234.863,234.872,234.851,234.872,25199999.0
2007-02-15 14:19:00,234.882,234.884,234.85,234.863,85199999.0
2007-02-15 14:20:00,234.862,234.875,234.857,234.867,66000001.0
2007-02-15 14:21:00,234.86,234.881,234.853,234.865,62600001.0
2007-02-15 14:22:00,234.851,234.874,234.848,234.861,58500000.0
2007-02-15 14:23:00,234.872,234.872,234.843,234.843,48800001.0
2007-02-15 14:24:00,234.825,234.857,234.81,234.838,30600000.0
2007-02-15 14:25:00,234.823,234.857,234.789,234.857,68400001.0
2007-02-15 14:26:00,234.874,234.89,234.857,234.87,43800000.0
2007-02-15 14:27:00,234.886,234.938,234.886,234.937,64300001.0
2007-02-15 14:28:00,234.936,234.971,234.936,234.971,23500000.0
2007-02-15 14:29:00,234.942,234.969,234.921,234.956,46000000.0
2007-02-15 14:30:00,234.931,234.952,234.885,234.952,58200001.0
2007-02-15 14:31:00,234.967,234.967,234.933,234.943,65500000.0
2007-02-15 14:32:00,234.913,234.961,234.901,234.939,54400000.0
2007-02-15 14:33:00,234.933,234.941,234.93,234.93,48700000.0
2007-02-15 14:34:00,234.934,234.934,234.913,234.913,35800000.0
2007-02-15 14:35:00,234.932,234.932,234.912,234.912,91700001.0
2007-02-15 14:36:00,234.916,234.948,234.904,234.942,27500000.0
2007-02-15 14:37:00,234.931,234.97,234.931,234.952,29700000.0
2007-02-15 14:38:00,234.955,234.978,234.954,234.978,25500000.0
2007-02-15 14:39:00,234.985,235.019,234.96,234.96,74899999.0
2007-02-15 14:40:00,234.977,235.035,234.957,235.035,54899999.0
2007-02-15 14:41:00,235.033,235.033,235.001,235.01,29700000.0
2007-02-15 14:42:00,235.019,235.025,235.014,235.025,52000000.0
2007-02-15 14:43:00,235.032,235.04,235.002,235.002,23600000.0
2007-02-15 14:44:00,235.004,235.044,234.99,234.994,52100000.0
2007-02-15 14:45:00,235.032,235.058,235.027,235.033,46599999.0
2007-02-15 14:46:00,235.051,235.066,235.039,235.047,27600000.0
2007-02-15 14:47:00,235.05,235.05,235.003,235.016,75300000.0
2007-02-15 14:48:00,235.021,235.037,235.015,235.019,49000000.0
2007-02-15 14:49:00,235.025,235.035,235.012,235.012,38500000.0
2007-02-15 14:50:00,234.984,235.004,234.963,235.004,50500000.0
2007-02-15 14:51:00,234.991,235.01,234.986,234.995,60600000.0
2007-02-15 14:52:00,235.001,235.001,234.946,234.978,34000001.0
2007-02-15 14:53:00,235.001,235.029,234.981,235.019,70400000.0
2007-02-15 14:54:00,235.034,235.06,235.022,235.043,62300000.0
2007-02-15 14:55:00,235.062,235.075,235.03,235.03,36900000.0
2007-02-15 14:56:00,235.04,235.04,235.006,235.01,42800000.0
2007-02-15 14:57:00,235.03,235.052,235.027,235.039,53000000.0
2007-02-15 14:58:00,235.043,235.071,235.043,235.071,44400000.0
2007-02-15 14:59:00,235.048,235.048,235.021,235.036,21900000.0
2007-02-15 15:00:00,235.031,235.031,234.994,234.996,44000001.0
2007-02-15 15:01:00,235.022,235.059,235.022,235.047,19300000.0
2007-02-15 15:02:00,235.028,235.057,235.014,235.057,60299999.0
2007-02-15 15:03:00,235.053,235.066,235.038,235.038,49700000.0
2007-02-15 15:04:00,235.034,235.034,235.018,235.027,51100001.0
2007-02-15 15:05:00,235.009,235.019,235.0,235.002,41100000.0
2007-02-15 15:06:00,235.006,235.026,234.994,235.008,16000000.0
2007-02-15 15:07:00,235.028,235.028,234.984,234.984,55600000.0
2007-02-15 15:08:00,234.968,235.011,234.968,235.0,55800000.0
2007-02-15 15:09:00,234.998,235.004,234.985,235.004,53900000.0
2007-02-15 15:10:00,234.991,235.029,234.98,235.02,44900001.0
2007-02-15 15:11:00,234.989,235.024,234.989,235.006,48100000.0
2007-02-15 15:12:00,235.008,235.008,234.979,234.992,42200000.0
2007-02-15 15:13:00,234.984,235.017,234.984,235.017,79899999.0
2007-02-15 15:14:00,235.043,235.066,235.043,235.066,53000000.0
2007-02-15 15:15:00,235.044,235.082,235.035,235.082,32400000.0
2007-02-15 15:16:00,235.09,235.09,235.079,235.085,60000000.0
2007-02-15 15:17:00,235.042,235.081,235.042,235.064,27600000.0
2007-02-15 15:18:00,235.049,235.072,235.041,235.072,94800001.0
2007-02-15 15:19:00,235.069,235.079,235.048,235.066,37000000.0
2007-02-15 15:20:00,235.09,235.194,235.09,235.194,44999999.0
2007-02-15 15:21:00,235.181,235.181,235.125,235.157,44600000.0
2007-02-15 15:22:00,235.153,235.172,235.144,235.157,81000000.0
2007-02-15 15:23:00,235.153,235.153,235.143,235.151,28300000.0
2007-02-15 15:24:00,235.156,235.163,235.106,235.106,58300000.0
2007-02-15 15:25:00,235.105,235.108,235.058,235.066,39600000.0
2007-02-15 15:26:00,235.062,235.088,235.04,235.04,67400000.0
2007-02-15 15:27:00,235.016,235.041,235.006,235.014,47100000.0
2007-02-15 15:28:00,235.002,235.031,234.995,235.031,48100000.0
2007-02-15 15:29:00,235.031,235.031,235.002,235.011,69800000.0
2007-02-15 15:30:00,234.958,235.074,234.856,235.074,140700003.0
2007-02-15 15:31:00,235.076,235.089,235.051,235.06,37000000.0
2007-02-15 15:32:00,235.073,235.115,235.073,235.095,53700000.0
2007-02-15 15:33:00,235.107,235.121,235.093,235.101,56400000.0
2007-02-15 15:34:00,235.067,235.088,235.05,235.05,76300000.0
2007-02-15 15:35:00,235.027,235.066,235.012,235.024,48300001.0
2007-02-15 15:36:00,235.021,235.025,234.99,235.025,30900000.0
2007-02-15 15:37:00,234.981,235.018,234.979,235.016,40100000.0
2007-02-15 15:38:00,235.025,235.025,234.989,234.993,49499999.0
2007-02-15 15:39:00,234.984,235.004,234.984,234.99,20000000.0
2007-02-15 15:40:00,234.988,235.019,234.988,235.01,43999999.0
2007-02-15 15:41:00,235.015,235.034,234.99,235.021,40300000.0
2007-02-15 15:42:00,235.007,235.013,234.968,234.978,46900000.0
2007-02-15 15:43:00,234.991,235.006,234.984,234.995,51500000.0
2007-02-15 15:44:00,235.023,235.043,235.0,235.019,74800000.0
2007-02-15 15:45:00,235.002,235.026,234.99,234.99,40400000.0
2007-02-15 15:46:00,234.996,234.998,234.974,234.992,22700000.0
2007-02-15 15:47:00,234.988,235.012,234.972,235.012,57600001.0
2007-02-15 15:48:00,235.019,235.019,234.972,234.972,21900000.0
2007-02-15 15:49:00,234.955,234.978,234.955,234.974,64900000.0
2007-02-15 15:50:00,234.953,234.964,234.93,234.941,82700000.0
2007-02-15 15:51:00,234.93,234.97,234.921,234.955,125499999.0
2007-02-15 15:52:00,234.964,234.965,234.942,234.943,58600000.0
2007-02-15 15:53:00,234.955,234.968,234.935,234.966,67499999.0
2007-02-15 15:54:00,234.971,234.971,234.942,234.964,48500000.0
2007-02-15 15:55:00,234.957,234.957,234.931,234.948,37900000.0
2007-02-15 15:56:00,234.946,234.951,234.934,234.938,30700000.0
2007-02-15 15:57:00,234.913,234.939,234.913,234.938,21100000.0
2007-02-15 15:58:00,234.92,234.92,234.879,234.879,28300000.0
2007-02-15 15:59:00,234.89,234.892,234.817,234.817,47600000.0
2007-02-15 16:00:00,234.897,234.961,234.835,234.961,66300000.0
2007-02-15 16:01:00,234.992,235.031,234.992,235.0,30000000.0
2007-02-15 16:02:00,234.967,234.967,234.896,234.896,30300000.0
2007-02-15 16:03:00,234.894,234.938,234.894,234.938,16300000.0
2007-02-15 16:04:00,234.939,234.939,234.92,234.927,42600000.0
2007-02-15 16:05:00,234.942,234.955,234.915,234.934,39900000.0
2007-02-15 16:06:00,234.912,234.924,234.883,234.894,39200000.0
2007-02-15 16:07:00,234.879,235.006,234.879,234.972,27900000.0
2007-02-15 16:08:00,234.969,235.09,234.969,235.09,28000000.0
2007-02-15 16:09:00,235.088,235.088,235.03,235.049,27400000.0
2007-02-15 16:10:00,235.046,235.068,235.04,235.068,55100000.0
2007-02-15 16:11:00,235.068,235.083,235.045,235.083,41000000.0
2007-02-15 16:12:00,235.106,235.113,235.09,235.113,54600000.0
2007-02-15 16:13:00,235.13,235.146,235.107,235.13,59200000.0
2007-02-15 16:14:00,235.146,235.169,235.102,235.102,48300001.0
2007-02-15 16:15:00,235.075,235.146,235.075,235.146,36100000.0
2007-02-15 16:16:00,235.151,235.155,235.104,235.112,42500000.0
2007-02-15 16:17:00,235.111,235.124,235.077,235.11,22200000.0
2007-02-15 16:18:00,235.091,235.101,235.069,235.072,78300000.0
2007-02-15 16:19:00,235.097,235.099,235.022,235.068,56100001.0
2007-02-15 16:20:00,235.082,235.083,235.048,235.054,71100001.0
2007-02-15 16:21:00,235.069,235.108,235.069,235.084,28800000.0
2007-02-15 16:22:00,235.091,235.105,235.085,235.097,74799999.0
2007-02-15 16:23:00,235.109,235.14,235.087,235.087,70600000.0
2007-02-15 16:24:00,235.073,235.102,235.04,235.04,31600000.0
2007-02-15 16:25:00,235.028,235.049,235.013,235.048,58399999.0
2007-02-15 16:26:00,235.029,235.056,235.027,235.043,50299999.0
2007-02-15 16:27:00,235.014,235.027,234.999,235.013,61700001.0
2007-02-15 16:28:00,235.018,235.052,235.018,235.038,35100000.0
2007-02-15 16:29:00,235.021,235.021,234.953,234.953,63200000.0
2007-02-15 16:30:00,234.926,234.976,234.922,234.976,57200000.0
2007-02-15 16:31:00,234.953,234.975,234.934,234.938,76200001.0
2007-02-15 16:32:00,234.937,234.974,234.932,234.932,96799998.0
2007-02-15 16:33:00,234.939,234.987,234.939,234.982,18400000.0
2007-02-15 16:34:00,234.956,234.968,234.942,234.961,69400000.0
2007-02-15 16:35:00,234.936,234.944,234.928,234.932,78100001.0
2007-02-15 16:36:00,234.94,234.94,234.897,234.897,68100001.0
2007-02-15 16:37:00,234.916,234.953,234.913,234.953,76500001.0
2007-02-15 16:38:00,234.959,234.977,234.944,234.944,34200000.0
2007-02-15 16:39:00,234.942,234.946,234.912,234.917,47700000.0
2007-02-15 16:40:00,234.89,234.92,234.862,234.862,74200001.0
2007-02-15 16:41:00,234.873,234.902,234.873,234.879,34500000.0
2007-02-15 16:42:00,234.899,234.909,234.879,234.885,33900000.0
2007-02-15 16:43:00,234.86,234.884,234.844,234.857,90099999.0
2007-02-15 16:44:00,234.857,234.91,234.857,234.906,50300000.0
2007-02-15 16:45:00,234.904,234.929,234.901,234.908,55000000.0
2007-02-15 16:46:00,234.906,234.92,234.893,234.893,22700000.0
2007-02-15 16:47:00,234.91,234.929,234.907,234.92,119200000.0
2007-02-15 16:48:00,234.927,234.932,234.871,234.892,64400001.0
2007-02-15 16:49:00,234.902,234.925,234.893,234.92,53500000.0
2007-02-15 16:50:00,234.924,234.934,234.907,234.911,60200000.0
2007-02-15 16:51:00,234.908,234.923,234.898,234.899,76499999.0
2007-02-15 16:52:00,234.89,234.915,234.875,234.915,52300000.0
2007-02-15 16:53:00,234.897,234.908,234.867,234.877,50600000.0
2007-02-15 16:54:00,234.874,234.883,234.866,234.883,70200000.0
2007-02-15 16:55:00,234.869,234.91,234.869,234.903,72399999.0
2007-02-15 16:56:00,234.91,234.91,234.886,234.886,80800000.0
2007-02-15 16:57:00,234.881,234.881,234.859,234.867,44800000.0
2007-02-15 16:58:00,234.873,234.873,234.83,234.83,67500000.0
2007-02-15 16:59:00,234.822,234.822,234.766,234.806,77900000.0
2007-02-15 17:00:00,234.745,234.745,234.641,234.641,38000000.0
2007-02-15 17:01:00,234.618,234.618,234.579,234.579,46100000.0
2007-02-15 17:02:00,234.596,234.606,234.574,234.6,46600001.0
2007-02-15 17:03:00,234.605,234.609,234.588,234.605,54100000.0
2007-02-15 17:04:00,234.598,234.598,234.528,234.552,72500000.0
2007-02-15 17:05:00,234.544,234.567,234.544,234.559,50000000.0
2007-02-15 17:06:00,234.576,234.581,234.562,234.578,70300000.0
2007-02-15 17:07:00,234.575,234.6,234.575,234.6,43600001.0
2007-02-15 17:08:00,234.592,234.6,234.564,234.6,29200000.0
2007-02-15 17:09:00,234.576,234.592,234.561,234.592,39000001.0
2007-02-15 17:10:00,234.606,234.628,234.606,234.611,65500000.0
2007-02-15 17:11:00,234.611,234.624,234.607,234.624,17900000.0
2007-02-15 17:12:00,234.592,234.614,234.589,234.591,42500000.0
2007-02-15 17:13:00,234.585,234.608,234.581,234.601,61800000.0
2007-02-15 17:14:00,234.589,234.595,234.572,234.572,77599999.0
2007-02-15 17:15:00,234.584,234.587,234.568,234.583,48600000.0
2007-02-15 17:16:00,234.592,234.592,234.544,234.544,35800000.0
2007-02-15 17:17:00,234.515,234.515,234.473,234.481,42700000.0
2007-02-15 17:18:00,234.468,234.484,234.461,234.478,70500000.0
2007-02-15 17:19:00,234.496,234.496,234.434,234.457,68999998.0
2007-02-15 17:20:00,234.462,234.484,234.457,234.457,64700000.0
2007-02-15 17:21:00,234.464,234.467,234.428,234.433,83699999.0
2007-02-15 17:22:00,234.42,234.469,234.42,234.469,49000001.0
2007-02-15 17:23:00,234.469,234.487,234.46,234.487,33700000.0
2007-02-15 17:24:00,234.467,234.516,234.426,234.516,35100000.0
2007-02-15 17:25:00,234.508,234.508,234.451,234.472,30200000.0
2007-02-15 17:26:00,234.476,234.476,234.438,234.442,54499999.0
2007-02-15 17:27:00,234.418,234.427,234.41,234.41,21500000.0
2007-02-15 17:28:00,234.392,234.392,234.315,234.315,48700000.0
2007-02-15 17:29:00,234.345,234.345,234.3,234.304,61999999.0
2007-02-15 17:30:00,234.291,234.293,234.279,234.292,63500000.0
2007-02-15 17:31:00,234.279,234.294,234.134,234.134,96100000.0
2007-02-15 17:32:00,234.091,234.149,234.087,234.148,58600001.0
2007-02-15 17:33:00,234.114,234.141,234.108,234.108,35300000.0
2007-02-15 17:34:00,234.102,234.112,234.062,234.076,58399999.0
2007-02-15 17:35:00,234.082,234.105,234.033,234.033,52100001.0
2007-02-15 17:36:00,234.024,234.024,233.965,233.97,40400000.0
2007-02-15 17:37:00,233.9,233.9,233.79,233.801,45699999.0
2007-02-15 17:38:00,233.803,233.989,233.803,233.989,41500000.0
2007-02-15 17:39:00,233.974,233.985,233.927,233.938,42200000.0
2007-02-15 17:40:00,233.912,233.912,233.854,233.874,78799998.0
2007-02-15 17:41:00,233.859,233.859,233.811,233.83,33900000.0
2007-02-15 17:42:00,233.843,233.843,233.782,233.782,61500000.0
2007-02-15 17:43:00,233.792,233.816,233.766,233.802,57400000.0
2007-02-15 17:44:00,233.753,233.755,233.688,233.688,45400000.0
2007-02-15 17:45:00,233.657,233.682,233.649,233.669,53900000.0
2007-02-15 17:46:00,233.687,233.802,233.687,233.733,80600000.0
2007-02-15 17:47:00,233.753,233.762,233.723,233.753,34300000.0
2007-02-15 17:48:00,233.75,233.791,233.717,233.717,44800000.0
2007-02-15 17:49:00,233.73,233.733,233.631,233.631,74099999.0
2007-02-15 17:50:00,233.614,233.623,233.599,233.614,55200000.0
2007-02-15 17:51:00,233.616,233.626,233.574,233.62,37400000.0
2007-02-15 17:52:00,233.636,233.636,233.598,233.605,17800000.0
2007-02-15 17:53:00,233.568,233.617,233.555,233.616,55300001.0
2007-02-15 17:54:00,233.62,233.62,233.59,233.606,44400000.0
2007-02-15 17:55:00,233.601,233.601,233.562,233.592,26400000.0
2007-02-15 17:56:00,233.606,233.609,233.578,233.578,33900000.0
2007-02-15 17:57:00,233.567,233.585,233.49,233.49,27200000.0
2007-02-15 17:58:00,233.467,233.483,233.442,233.458,74900001.0
2007-02-15 17:59:00,233.443,233.495,233.425,233.425,96900000.0
2007-02-15 18:00:00,233.425,233.428,233.387,233.421,89000001.0
2007-02-15 18:01:00,233.445,233.445,233.337,233.34,550000000.0
2007-02-15 18:02:00,233.355,233.38,233.345,233.368,747300000.0
2007-02-15 18:03:00,233.362,233.362,233.282,233.282,696699996.0
2007-02-15 18:04:00,233.287,233.315,233.271,233.285,518100002.0
2007-02-15 18:05:00,233.319,233.319,233.271,233.282,722900000.0
2007-02-15 18:06:00,233.281,233.341,233.281,233.331,636099999.0
2007-02-15 18:07:00,233.339,233.37,233.321,233.336,778599999.0
2007-02-15 18:08:00,233.316,233.361,233.312,233.335,701800001.0
2007-02-15 18:09:00,233.329,233.356,233.28,233.28,517500002.0
2007-02-15 18:10:00,233.272,233.291,233.213,233.213,567500002.0
2007-02-15 18:11:00,233.196,233.214,233.164,233.204,391799997.0
2007-02-15 18:12:00,233.212,233.244,233.201,233.232,265999999.0
2007-02-15 18:13:00,233.251,233.286,233.251,233.265,495700000.0
2007-02-15 18:14:00,233.27,233.27,233.226,233.257,590800001.0
2007-02-15 18:15:00,233.251,233.251,233.208,233.213,718799997.0
2007-02-15 18:16:00,233.221,233.229,233.187,233.199,735400001.0
2007-02-15 18:17:00,233.194,233.194,233.087,233.087,223700000.0
2007-02-15 18:18:00,233.083,233.127,233.083,233.115,423000001.0
2007-02-15 18:19:00,233.118,233.142,233.094,233.142,502100000.0
2007-02-15 18:20:00,233.135,233.173,233.125,233.152,534100000.0
2007-02-15 18:21:00,233.18,233.224,233.16,233.218,603099998.0
2007-02-15 18:22:00,233.221,233.241,233.207,233.221,517800000.0
2007-02-15 18:23:00,233.228,233.268,233.221,233.255,803400001.0
2007-02-15 18:24:00,233.224,233.225,233.16,233.167,493600000.0
2007-02-15 18:25:00,233.172,233.196,233.107,233.107,505400002.0
2007-02-15 18:26:00,233.11,233.118,233.083,233.096,382200001.0
2007-02-15 18:27:00,233.08,233.121,233.07,233.093,499600003.0
2007-02-15 18:28:00,233.103,233.144,233.103,233.131,444400001.0
2007-02-15 18:29:00,233.143,233.177,233.131,233.153,466100000.0
2007-02-15 18:30:00,233.174,233.237,233.169,233.225,353300004.0
2007-02-15 18:31:00,233.247,233.258,233.224,233.255,419800001.0
2007-02-15 18:32:00,233.234,233.247,233.207,233.207,485199999.0
2007-02-15 18:33:00,233.2,233.214,233.176,233.18,551299998.0
2007-02-15 18:34:00,233.193,233.225,233.171,233.197,463899999.0
2007-02-15 18:35:00,233.21,233.218,233.169,233.205,425000002.0
2007-02-15 18:36:00,233.195,233.213,233.175,233.193,295500001.0
2007-02-15 18:37:00,233.22,233.224,233.206,233.212,211800000.0
2007-02-15 18:38:00,233.232,233.237,233.167,233.227,111200000.0
2007-02-15 18:39:00,233.252,233.299,233.252,233.299,93300000.0
2007-02-15 18:40:00,233.295,233.322,233.278,233.278,281700000.0
2007-02-15 18:41:00,233.257,233.26,233.222,233.25,314400001.0
2007-02-15 18:42:00,233.219,233.274,233.219,233.258,216699999.0
2007-02-15 18:43:00,233.267,233.316,233.267,233.281,142200000.0
2007-02-15 18:44:00,233.29,233.34,233.29,233.312,316700001.0
2007-02-15 18:45:00,233.315,233.332,233.29,233.297,221999999.0
2007-02-15 18:46:00,233.294,233.31,233.289,233.31,162000002.0
2007-02-15 18:47:00,233.305,233.305,233.274,233.274,111800000.0
2007-02-15 18:48:00,233.228,233.325,233.212,233.325,173400000.0
2007-02-15 18:49:00,233.337,233.376,233.32,233.362,175700000.0
2007-02-15 18:50:00,233.376,233.429,233.357,233.421,336599999.0
2007-02-15 18:51:00,233.431,233.465,233.429,233.432,202300000.0
2007-02-15 18:52:00,233.427,233.474,233.41,233.435,261600001.0
2007-02-15 18:53:00,233.472,233.485,233.452,233.452,264299998.0
2007-02-15 18:54:00,233.467,233.472,233.439,233.47,167499999.0
2007-02-15 18:55:00,233.46,233.481,233.445,233.45,216800000.0
2007-02-15 18:56:00,233.466,233.47,233.447,233.459,27300000.0
2007-02-15 18:57:00,233.474,233.528,233.469,233.528,163600000.0
2007-02-15 18:58:00,233.5,233.509,233.424,233.424,261700001.0
2007-02-15 18:59:00,233.392,233.405,233.298,233.298,307799999.0
2007-02-15 19:00:00,233.263,233.36,233.215,233.314,71400000.0
2007-02-15 19:01:00,233.31,233.351,233.278,233.325,84900000.0
2007-02-15 19:02:00,233.328,233.351,233.298,233.335,174100001.0
2007-02-15 19:03:00,233.328,233.351,233.275,233.302,232200000.0
2007-02-15 19:04:00,233.31,233.363,233.289,233.36,201500000.0
2007-02-15 19:05:00,233.357,233.378,233.336,233.369,143200000.0
2007-02-15 19:06:00,233.369,233.392,233.335,233.345,362400000.0
2007-02-15 19:07:00,233.346,233.363,233.321,233.352,324400000.0
2007-02-15 19:08:00,233.355,233.364,233.273,233.296,394700000.0
2007-02-15 19:09:00,233.287,233.291,233.258,233.285,161199999.0
2007-02-15 19:10:00,233.29,233.29,233.242,233.251,158299999.0
2007-02-15 19:11:00,233.266,233.272,233.246,233.268,52200000.0
2007-02-15 19:12:00,233.268,233.284,233.248,233.267,83400000.0
2007-02-15 19:13:00,233.262,233.302,233.262,233.293,151700000.0
2007-02-15 19:14:00,233.281,233.31,233.257,233.298,209500001.0
2007-02-15 19:15:00,233.306,233.308,233.287,233.3,274499999.0
2007-02-15 19:16:00,233.328,233.345,233.312,233.32,49500000.0
2007-02-15 19:17:00,233.343,233.351,233.322,233.322,143499999.0
2007-02-15 19:18:00,233.314,233.354,233.314,233.354,210999999.0
2007-02-15 19:19:00,233.366,233.43,233.337,233.415,181300000.0
2007-02-15 19:20:00,233.414,233.414,233.334,233.342,136700001.0
2007-02-15 19:21:00,233.366,233.37,233.308,233.345,137100001.0
2007-02-15 19:22:00,233.346,233.357,233.278,233.357,89200000.0
2007-02-15 19:23:00,233.343,233.37,233.331,233.339,349200000.0
2007-02-15 19:24:00,233.332,233.336,233.314,233.33,126500001.0
2007-02-15 19:25:00,233.323,233.338,233.297,233.32,198700000.0
2007-02-15 19:26:00,233.324,233.35,233.318,233.33,537899998.0
2007-02-15 19:27:00,233.312,233.32,233.279,233.279,267900000.0
2007-02-15 19:28:00,233.281,233.305,233.254,233.305,230199997.0
2007-02-15 19:29:00,233.269,233.269,233.223,233.244,68500000.0
2007-02-15 19:30:00,233.252,233.292,233.251,233.275,263399998.0
2007-02-15 19:31:00,233.228,233.29,233.228,233.276,117600000.0
2007-02-15 19:32:00,233.277,233.315,233.26,233.3,339100000.0
2007-02-15 19:33:00,233.302,233.31,233.258,233.275,174300000.0
2007-02-15 19:34:00,233.282,233.312,233.274,233.312,219700000.0
2007-02-15 19:35:00,233.313,233.345,233.313,233.327,278100001.0
2007-02-15 19:36:00,233.33,233.33,233.308,233.324,252600000.0
2007-02-15 19:37:00,233.335,233.378,233.297,233.377,129599999.0
2007-02-15 19:38:00,233.379,233.379,233.327,233.327,169099999.0
2007-02-15 19:39:00,233.314,233.317,233.263,233.317,215000000.0
2007-02-15 19:40:00,233.349,233.389,233.343,233.386,256400001.0
2007-02-15 19:41:00,233.407,233.425,233.378,233.378,312500000.0
2007-02-15 19:42:00,233.366,233.381,233.308,233.36,140600000.0
2007-02-15 19:43:00,233.353,233.372,233.337,233.366,64600000.0
2007-02-15 19:44:00,233.372,233.391,233.362,233.387,179700000.0
2007-02-15 19:45:00,233.386,233.386,233.343,233.377,110400000.0
2007-02-15 19:46:00,233.394,233.394,233.372,233.383,98600000.0
2007-02-15 19:47:00,233.379,233.379,233.356,233.372,56500000.0
2007-02-15 19:48:00,233.364,233.411,233.364,233.397,229000001.0
2007-02-15 19:49:00,233.39,233.402,233.34,233.38,186800002.0
2007-02-15 19:50:00,233.38,233.402,233.345,233.345,168300000.0
2007-02-15 19:51:00,233.326,233.364,233.3,233.303,165800001.0
2007-02-15 19:52:00,233.3,233.3,233.259,233.278,115900000.0
2007-02-15 19:53:00,233.28,233.297,233.245,233.268,178700001.0
2007-02-15 19:54:00,233.284,233.317,233.284,233.314,167300000.0
2007-02-15 19:55:00,233.327,233.335,233.301,233.315,64000000.0
2007-02-15 19:56:00,233.311,233.313,233.285,233.305,149899998.0
2007-02-15 19:57:00,233.328,233.337,233.313,233.323,137200000.0
2007-02-15 19:58:00,233.307,233.323,233.261,233.295,283099999.0
2007-02-15 19:59:00,233.31,233.319,233.291,233.295,192700000.0
2007-02-15 20:00:00,233.316,233.349,233.316,233.34,108600000.0
2007-02-15 20:01:00,233.341,233.377,233.331,233.368,82700000.0
2007-02-15 20:02:00,233.359,233.359,233.32,233.348,156800001.0
2007-02-15 20:03:00,233.328,233.373,233.328,233.36,172699999.0
2007-02-15 20:04:00,233.384,233.4,233.349,233.389,167899999.0
2007-02-15 20:05:00,233.413,233.433,233.388,233.422,146500000.0
2007-02-15 20:06:00,233.424,233.424,233.38,233.38,213100002.0
2007-02-15 20:07:00,233.39,233.396,233.365,233.38,155399999.0
2007-02-15 20:08:00,233.378,233.407,233.369,233.385,186100000.0
2007-02-15 20:09:00,233.39,233.399,233.369,233.382,148900001.0
2007-02-15 20:10:00,233.384,233.404,233.362,233.37,156300000.0
2007-02-15 20:11:00,233.377,233.386,233.358,233.365,318699998.0
2007-02-15 20:12:00,233.356,233.386,233.325,233.325,554199999.0
2007-02-15 20:13:00,233.32,233.32,233.282,233.312,236099997.0
2007-02-15 20:14:00,233.291,233.319,233.291,233.31,193500000.0
2007-02-15 20:15:00,233.312,233.315,233.274,233.291,322900000.0
2007-02-15 20:16:00,233.287,233.314,233.264,233.264,169600000.0
2007-02-15 20:17:00,233.262,233.263,233.22,233.226,50100001.0
2007-02-15 20:18:00,233.231,233.258,233.231,233.237,93700000.0
2007-02-15 20:19:00,233.24,233.245,233.167,233.198,159699998.0
2007-02-15 20:20:00,233.21,233.238,233.206,233.212,342500002.0
2007-02-15 20:21:00,233.208,233.232,233.203,233.218,140300000.0
2007-02-15 20:22:00,233.244,233.244,233.209,233.223,205800000.0
2007-02-15 20:23:00,233.213,233.213,233.145,233.173,214299998.0
2007-02-15 20:24:00,233.217,233.265,233.207,233.22,185500001.0
2007-02-15 20:25:00,233.217,233.231,233.204,233.231,332100001.0
2007-02-15 20:26:00,233.194,233.255,233.194,233.251,312600001.0
2007-02-15 20:27:00,233.258,233.27,233.194,233.258,198200000.0
2007-02-15 20:28:00,233.263,233.271,233.231,233.231,359099997.0
2007-02-15 20:29:00,233.229,233.229,233.165,233.207,428400000.0
2007-02-15 20:30:00,233.207,233.22,233.193,233.207,530299999.0
2007-02-15 20:31:00,233.205,233.229,233.192,233.193,426600000.0
2007-02-15 20:32:00,233.221,233.231,233.198,233.209,485700001.0
2007-02-15 20:33:00,233.194,233.205,233.18,233.184,184799999.0
2007-02-15 20:34:00,233.178,233.187,233.168,233.177,154999999.0
2007-02-15 20:35:00,233.166,233.186,233.131,233.15,109699998.0
2007-02-15 20:36:00,233.198,233.198,233.168,233.176,130300000.0
2007-02-15 20:37:00,233.19,233.2,233.186,233.2,91800000.0
2007-02-15 20:38:00,233.191,233.215,233.147,233.17,241999999.0
2007-02-15 20:39:00,233.2,233.208,233.155,233.207,144600000.0
2007-02-15 20:40:00,233.209,233.216,233.183,233.216,349800003.0
2007-02-15 20:41:00,233.207,233.215,233.183,233.206,181200000.0
2007-02-15 20:42:00,233.198,233.198,233.142,233.173,207000000.0
2007-02-15 20:43:00,233.192,233.192,233.169,233.178,323999999.0
2007-02-15 20:44:00,233.193,233.213,233.189,233.211,344800001.0
2007-02-15 20:45:00,233.215,233.215,233.161,233.201,213300000.0
2007-02-15 20:46:00,233.206,233.227,233.159,233.207,260200000.0
2007-02-15 20:47:00,233.208,233.233,233.203,233.211,246899998.0
2007-02-15 20:48:00,233.193,233.218,233.166,233.194,232399999.0
2007-02-15 20:49:00,233.213,233.232,233.213,233.218,155300002.0
2007-02-15 20:50:00,233.211,233.264,233.211,233.245,438200002.0
2007-02-15 20:51:00,233.247,233.279,233.247,233.268,136100000.0
2007-02-15 20:52:00,233.278,233.284,233.261,233.262,91100000.0
2007-02-15 20:53:00,233.245,233.27,233.207,233.255,322599998.0
2007-02-15 20:54:00,233.268,233.32,233.244,233.297,161200000.0
2007-02-15 20:55:00,233.29,233.29,233.241,233.264,323699999.0
2007-02-15 20:56:00,233.266,233.284,233.253,233.253,210000000.0
2007-02-15 20:57:00,233.24,233.24,233.181,233.233,317799997.0
2007-02-15 20:58:00,233.233,233.245,233.176,233.232,347499999.0
2007-02-15 20:59:00,233.231,233.233,233.213,233.218,427700001.0
2007-02-15 21:00:00,233.212,233.233,233.167,233.214,502300002.0
2007-02-15 21:01:00,233.23,233.244,233.22,233.22,398000000.0
2007-02-15 21:02:00,233.218,233.241,233.176,233.217,268500000.0
2007-02-15 21:03:00,233.215,233.232,233.183,233.22,174600000.0
2007-02-15 21:04:00,233.21,233.223,233.177,233.223,93500000.0
2007-02-15 21:05:00,233.228,233.263,233.187,233.217,214600000.0
2007-02-15 21:06:00,233.225,233.242,233.199,233.234,128800000.0
2007-02-15 21:07:00,233.245,233.26,233.23,233.255,160699999.0
2007-02-15 21:08:00,233.282,233.295,233.265,233.295,145399999.0
2007-02-15 21:09:00,233.278,233.327,233.27,233.327,85500000.0
2007-02-15 21:10:00,233.328,233.333,233.297,233.329,92699999.0
2007-02-15 21:11:00,233.331,233.342,233.316,233.317,76199999.0
2007-02-15 21:12:00,233.292,233.326,233.292,233.326,124000000.0
2007-02-15 21:13:00,233.331,233.331,233.263,233.271,170400000.0
2007-02-15 21:14:00,233.32,233.337,233.31,233.337,300599999.0
2007-02-15 21:15:00,233.338,233.362,233.318,233.325,262600000.0
2007-02-15 21:16:00,233.333,233.361,233.301,233.343,89600000.0
2007-02-15 21:17:00,233.355,233.355,233.315,233.321,228399998.0
2007-02-15 21:18:00,233.375,233.383,233.319,233.324,266900000.0
2007-02-15 21:19:00,233.327,233.381,233.327,233.331,275799999.0
2007-02-15 21:20:00,233.388,233.418,233.337,233.418,298799999.0
2007-02-15 21:21:00,233.422,233.423,233.404,233.419,298800000.0
2007-02-15 21:22:00,233.412,233.412,233.313,233.338,177599997.0
2007-02-15 21:23:00,233.335,233.349,233.291,233.343,163200000.0
2007-02-15 21:24:00,233.339,233.349,233.324,233.333,191800000.0
2007-02-15 21:25:00,233.329,233.367,233.316,233.367,343700001.0
2007-02-15 21:26:00,233.358,233.382,233.342,233.349,72600000.0
2007-02-15 21:27:00,233.349,233.349,233.297,233.318,123799999.0
2007-02-15 21:28:00,233.32,233.339,233.273,233.332,117100000.0
2007-02-15 21:29:00,233.343,233.347,233.286,233.347,112800001.0
2007-02-15 21:30:00,233.356,233.356,233.286,233.302,102200000.0
2007-02-15 21:31:00,233.357,233.398,233.329,233.398,71200000.0
2007-02-15 21:32:00,233.413,233.429,233.404,233.429,83100000.0
2007-02-15 21:33:00,233.415,233.426,233.386,233.426,167899999.0
2007-02-15 21:34:00,233.418,233.418,233.358,233.358,78900000.0
2007-02-15 21:35:00,233.335,233.373,233.326,233.334,25100000.0
2007-02-15 21:36:00,233.374,233.374,233.308,233.364,61900000.0
2007-02-15 21:37:00,233.374,233.386,233.342,233.374,141800001.0
2007-02-15 21:38:00,233.388,233.411,233.363,233.395,37200000.0
2007-02-15 21:39:00,233.407,233.407,233.402,233.407,18900000.0
2007-02-15 21:40:00,233.42,233.436,233.411,233.425,42200000.0
2007-02-15 21:41:00,233.432,233.451,233.402,233.414,40800000.0
2007-02-15 21:42:00,233.417,233.438,233.409,233.409,136900000.0
2007-02-15 21:43:00,233.403,233.403,233.366,233.368,23200000.0
2007-02-15 21:44:00,233.366,233.381,233.335,233.352,259800002.0
2007-02-15 21:45:00,233.36,233.373,233.315,233.349,79600000.0
2007-02-15 21:46:00,233.346,233.376,233.308,233.368,79400000.0
2007-02-15 21:47:00,233.374,233.382,233.346,233.346,95300000.0
2007-02-15 21:48:00,233.344,233.373,233.344,233.355,130800001.0
2007-02-15 21:49:00,233.316,233.37,233.306,233.33,85500000.0
2007-02-15 21:50:00,233.335,233.335,233.316,233.335,19100000.0
2007-02-15 21:51:00,233.329,233.352,233.29,233.331,92200000.0
2007-02-15 21:52:00,233.326,233.343,233.296,233.329,72800001.0
2007-02-15 21:53:00,233.325,233.325,233.27,233.295,94900001.0
2007-02-15 21:54:00,233.317,233.359,233.317,233.354,117200000.0
2007-02-15 21:55:00,233.35,233.353,233.297,233.34,57700000.0
2007-02-15 21:56:00,233.352,233.358,233.333,233.333,56900001.0
2007-02-15 21:57:00,233.316,233.332,233.296,233.332,73600000.0
2007-02-15 21:58:00,233.336,233.349,233.319,233.319,61900000.0
2007-02-15 21:59:00,233.318,233.318,233.2,233.2,168700001.0
2007-02-15 22:00:00,233.192,233.258,233.192,233.258,186200000.0
2007-02-15 22:01:00,233.274,233.279,233.236,233.253,159600000.0
2007-02-15 22:02:00,233.244,233.245,233.217,233.217,288499998.0
2007-02-15 22:03:00,233.199,233.226,233.169,233.169,68400000.0
2007-02-15 22:04:00,233.155,233.166,233.135,233.16,116700000.0
2007-02-15 22:05:00,233.15,233.15,233.11,233.116,79899999.0
2007-02-15 22:06:00,233.116,233.138,233.116,233.124,44500000.0
2007-02-15 22:07:00,233.12,233.132,233.108,233.129,83900001.0
2007-02-15 22:08:00,233.134,233.145,233.076,233.145,53200000.0
2007-02-15 22:09:00,233.146,233.146,233.123,233.145,15300000.0
2007-02-15 22:10:00,233.126,233.126,233.083,233.115,53200000.0
2007-02-15 22:11:00,233.113,233.123,233.062,233.071,93999999.0
2007-02-15 22:12:00,233.064,233.064,233.038,233.048,80800001.0
2007-02-15 22:13:00,233.057,233.091,233.057,233.086,38000000.0
2007-02-15 22:14:00,233.081,233.084,233.071,233.075,28600000.0
2007-02-15 22:15:00,233.076,233.099,233.047,233.072,185499999.0
2007-02-15 22:16:00,233.082,233.095,233.068,233.068,241999999.0
2007-02-15 22:17:00,233.081,233.092,233.043,233.077,80400000.0
2007-02-15 22:18:00,233.077,233.091,233.066,233.073,42300000.0
2007-02-15 22:19:00,233.076,233.086,233.067,233.082,114500000.0
2007-02-15 22:20:00,233.075,233.107,233.051,233.107,43700000.0
2007-02-15 22:21:00,233.116,233.127,233.103,233.103,57500000.0
2007-02-15 22:22:00,233.118,233.121,233.101,233.101,77400000.0
2007-02-15 22:23:00,233.097,233.115,233.064,233.091,95399999.0
2007-02-15 22:24:00,233.113,233.139,233.102,233.139,72899999.0
2007-02-15 22:25:00,233.129,233.141,233.107,233.127,87300001.0
2007-02-15 22:26:00,233.101,233.115,233.068,233.115,30500000.0
2007-02-15 22:27:00,233.087,233.113,233.054,233.096,194399999.0
2007-02-15 22:28:00,233.108,233.108,233.088,233.09,53500000.0
2007-02-15 22:29:00,233.089,233.1,233.052,233.083,215400001.0
2007-02-15 22:30:00,233.087,233.087,233.057,233.076,50800000.0
2007-02-15 22:31:00,233.07,233.076,233.06,233.067,59900000.0
2007-02-15 22:32:00,233.047,233.071,233.03,233.032,157500001.0
2007-02-15 22:33:00,233.018,233.047,232.995,233.036,174400000.0
2007-02-15 22:34:00,233.05,233.072,233.049,233.062,365600001.0
2007-02-15 22:35:00,233.075,233.088,233.059,233.088,77600000.0
2007-02-15 22:36:00,233.096,233.103,233.075,233.075,99100001.0
2007-02-15 22:37:00,233.065,233.08,233.027,233.08,65900000.0
2007-02-15 22:38:00,233.083,233.112,233.08,233.08,51700000.0
2007-02-15 22:39:00,233.078,233.106,233.056,233.056,75200001.0
2007-02-15 22:40:00,233.047,233.067,232.985,232.985,98399999.0
2007-02-15 22:41:00,233.01,233.03,232.935,232.966,70300000.0
2007-02-15 22:42:00,232.963,232.969,232.949,232.964,47599999.0
2007-02-15 22:43:00,232.972,232.972,232.937,232.94,76699999.0
2007-02-15 22:44:00,232.932,232.959,232.9,232.92,104900000.0
2007-02-15 22:45:00,232.917,232.921,232.887,232.888,146500002.0
2007-02-15 22:46:00,232.899,232.918,232.899,232.905,58400001.0
2007-02-15 22:47:00,232.905,232.921,232.903,232.91,37800000.0
2007-02-15 22:48:00,232.942,232.959,232.921,232.935,57100000.0
2007-02-15 22:49:00,232.925,232.948,232.88,232.88,59500000.0
2007-02-15 22:50:00,232.873,232.881,232.86,232.863,66400000.0
2007-02-15 22:51:00,232.854,232.861,232.831,232.841,97400000.0
2007-02-15 22:52:00,232.838,232.87,232.821,232.868,41900000.0
2007-02-15 22:53:00,232.862,232.886,232.862,232.873,139799999.0
2007-02-15 22:54:00,232.865,232.865,232.852,232.858,74500001.0
2007-02-15 22:55:00,232.834,232.856,232.823,232.83,55100000.0
2007-02-15 22:56:00,232.84,232.848,232.813,232.813,112799999.0
2007-02-15 22:57:00,232.815,232.855,232.803,232.803,85800000.0
2007-02-15 22:58:00,232.792,232.802,232.779,232.797,55299999.0
2007-02-15 22:59:00,232.757,232.783,232.731,232.743,74800000.0
2007-02-15 23:00:00,232.787,232.8,232.759,232.779,49000000.0
2007-02-15 23:01:00,232.781,232.781,232.759,232.78,65600001.0
2007-02-15 23:02:00,232.778,232.787,232.754,232.755,21900000.0
2007-02-15 23:03:00,232.732,232.755,232.719,232.755,66300000.0
2007-02-15 23:04:00,232.75,232.75,232.701,232.728,35900000.0
2007-02-15 23:05:00,232.739,232.747,232.701,232.701,33600000.0
2007-02-15 23:06:00,232.729,232.752,232.725,232.752,54300001.0
2007-02-15 23:07:00,232.735,232.765,232.729,232.745,35400000.0
2007-02-15 23:08:00,232.751,232.751,232.692,232.746,32700000.0
2007-02-15 23:09:00,232.735,232.757,232.706,232.756,47500000.0
2007-02-15 23:10:00,232.747,232.747,232.702,232.73,73900000.0
2007-02-15 23:11:00,232.712,232.747,232.702,232.711,71200001.0
2007-02-15 23:12:00,232.743,232.769,232.719,232.761,49100000.0
2007-02-15 23:13:00,232.745,232.758,232.712,232.728,40900000.0
2007-02-15 23:14:00,232.753,232.757,232.699,232.757,53700000.0
2007-02-15 23:15:00,232.756,232.765,232.718,232.752,38799999.0
2007-02-15 23:16:00,232.758,232.785,232.745,232.757,60700001.0
2007-02-15 23:17:00,232.781,232.781,232.758,232.762,62500000.0
2007-02-15 23:18:00,232.746,232.754,232.717,232.754,51500000.0
2007-02-15 23:19:00,232.724,232.757,232.724,232.745,41700000.0
2007-02-15 23:20:00,232.738,232.746,232.705,232.74,43600000.0
2007-02-15 23:21:00,232.714,232.744,232.685,232.731,41600000.0
2007-02-15 23:22:00,232.724,232.749,232.709,232.749,51200000.0
2007-02-15 23:23:00,232.743,232.765,232.741,232.75,54700001.0
2007-02-15 23:24:00,232.741,232.745,232.717,232.717,44900000.0
2007-02-15 23:25:00,232.703,232.731,232.703,232.715,50700000.0
2007-02-15 23:26:00,232.714,232.726,232.692,232.694,48500000.0
2007-02-15 23:27:00,232.692,232.71,232.682,232.7,53000001.0
2007-02-15 23:28:00,232.679,232.68,232.647,232.647,66799999.0
2007-02-15 23:29:00,232.652,232.659,232.628,232.633,67500000.0
2007-02-15 23:30:00,232.647,232.67,232.619,232.634,73300001.0
2007-02-15 23:31:00,232.654,232.666,232.622,232.646,57000000.0
2007-02-15 23:32:00,232.67,232.679,232.634,232.634,52400000.0
2007-02-15 23:33:00,232.626,232.664,232.623,232.633,44600000.0
2007-02-15 23:34:00,232.646,232.669,232.634,232.635,47800000.0
2007-02-15 23:35:00,232.671,232.671,232.628,232.651,63800001.0
2007-02-15 23:36:00,232.67,232.681,232.649,232.656,48800000.0
2007-02-15 23:37:00,232.665,232.671,232.643,232.665,36700000.0
2007-02-15 23:38:00,232.637,232.641,232.615,232.633,89100001.0
2007-02-15 23:39:00,232.627,232.64,232.593,232.64,49200000.0
2007-02-15 23:40:00,232.645,232.645,232.603,232.603,90800001.0
2007-02-15 23:41:00,232.614,232.63,232.579,232.605,29500000.0
2007-02-15 23:42:00,232.603,232.606,232.572,232.606,52500001.0
2007-02-15 23:43:00,232.612,232.632,232.54,232.54,80099999.0
2007-02-15 23:44:00,232.537,232.548,232.52,232.543,43200000.0
2007-02-15 23:45:00,232.558,232.558,232.536,232.536,53200000.0
2007-02-15 23:46:00,232.502,232.502,232.455,232.499,47700000.0
2007-02-15 23:47:00,232.529,232.551,232.511,232.551,56700000.0
2007-02-15 23:48:00,232.531,232.558,232.52,232.557,38700001.0
2007-02-15 23:49:00,232.559,232.58,232.542,232.58,39600000.0
2007-02-15 23:50:00,232.565,232.565,232.524,232.532,33900000.0
2007-02-15 23:51:00,232.551,232.552,232.531,232.552,36600000.0
2007-02-15 23:52:00,232.552,232.565,232.543,232.543,33600000.0
2007-02-15 23:53:00,232.555,232.597,232.555,232.591,38700000.0
2007-02-15 23:54:00,232.596,232.632,232.582,232.6,53100000.0
2007-02-15 23:55:00,232.612,232.642,232.612,232.63,19900000.0
2007-02-15 23:56:00,232.635,232.668,232.61,232.668,49099999.0
2007-02-15 23:57:00,232.682,232.703,232.663,232.69,64699999.0
2007-02-15 23:58:00,232.684,232.702,232.652,232.652,114200000.0
2007-02-15 23:59:00,232.651,232.682,232.651,232.652,49600000.0
2007-02-16 00:00:00,232.655,232.655,232.582,232.595,44999999.0
2007-02-16 00:01:00,232.614,232.636,232.614,232.636,18600000.0
2007-02-16 00:02:00,232.615,232.678,232.594,232.678,12500000.0
2007-02-16 00:03:00,232.698,232.728,232.683,232.728,37900000.0
2007-02-16 00:04:00,232.711,232.728,232.698,232.713,21100000.0
2007-02-16 00:05:00,232.686,232.703,232.663,232.688,20300000.0
2007-02-16 00:06:00,232.697,232.697,232.654,232.682,71100000.0
2007-02-16 00:07:00,232.715,232.748,232.715,232.748,15800000.0
2007-02-16 00:08:00,232.744,232.774,232.74,232.756,49499999.0
2007-02-16 00:09:00,232.745,232.759,232.739,232.759,31900000.0
2007-02-16 00:10:00,232.744,232.769,232.744,232.757,34600000.0
2007-02-16 00:11:00,232.756,232.756,232.719,232.738,36700000.0
2007-02-16 00:12:00,232.754,232.764,232.737,232.764,109300001.0
2007-02-16 00:13:00,232.748,232.771,232.746,232.76,77600000.0
2007-02-16 00:14:00,232.765,232.765,232.745,232.754,49700000.0
2007-02-16 00:15:00,232.743,232.784,232.737,232.759,45000000.0
2007-02-16 00:16:00,232.756,232.766,232.742,232.742,68400000.0
2007-02-16 00:17:00,232.749,232.749,232.732,232.748,31400000.0
2007-02-16 00:18:00,232.749,232.755,232.714,232.75,81499999.0
2007-02-16 00:19:00,232.764,232.798,232.764,232.798,48100000.0
2007-02-16 00:20:00,232.795,232.795,232.685,232.685,97300000.0
2007-02-16 00:21:00,232.729,232.743,232.717,232.738,43300000.0
2007-02-16 00:22:00,232.752,232.774,232.716,232.741,49800001.0
2007-02-16 00:23:00,232.743,232.743,232.704,232.726,88100001.0
2007-02-16 00:24:00,232.742,232.761,232.731,232.758,66900000.0
2007-02-16 00:25:00,232.757,232.785,232.736,232.77,39200000.0
2007-02-16 00:26:00,232.797,232.797,232.771,232.771,51800001.0
2007-02-16 00:27:00,232.771,232.796,232.771,232.786,53100000.0
2007-02-16 00:28:00,232.778,232.821,232.76,232.819,38800000.0
2007-02-16 00:29:00,232.825,232.848,232.81,232.837,70600000.0
2007-02-16 00:30:00,232.825,232.84,232.801,232.84,28100000.0
2007-02-16 00:31:00,232.829,232.85,232.829,232.84,75600000.0
2007-02-16 00:32:00,232.858,232.858,232.842,232.848,31100000.0
2007-02-16 00:33:00,232.833,232.833,232.793,232.809,62200001.0
2007-02-16 00:34:00,232.834,232.834,232.826,232.826,8400000.0
2007-02-16 00:35:00,232.796,232.796,232.742,232.78,72800000.0
2007-02-16 00:36:00,232.787,232.815,232.734,232.734,47900000.0
2007-02-16 00:37:00,232.761,232.765,232.704,232.704,38500000.0
2007-02-16 00:38:00,232.732,232.736,232.655,232.664,22100000.0
2007-02-16 00:39:00,232.675,232.678,232.654,232.654,38799999.0
2007-02-16 00:40:00,232.661,232.673,232.644,232.65,88400001.0
2007-02-16 00:41:00,232.642,232.651,232.624,232.636,49500000.0
2007-02-16 00:42:00,232.645,232.645,232.598,232.613,93400000.0
2007-02-16 00:43:00,232.638,232.638,232.605,232.605,46700000.0
2007-02-16 00:44:00,232.639,232.64,232.61,232.631,41200000.0
2007-02-16 00:45:00,232.576,232.605,232.548,232.575,99300000.0
2007-02-16 00:46:00,232.56,232.585,232.542,232.572,52599999.0
2007-02-16 00:47:00,232.585,232.614,232.562,232.6,50200000.0
2007-02-16 00:48:00,232.606,232.621,232.598,232.599,48900001.0
2007-02-16 00:49:00,232.59,232.614,232.589,232.592,76399999.0
2007-02-16 00:50:00,232.609,232.609,232.565,232.588,36899999.0
2007-02-16 00:51:00,232.599,232.608,232.581,232.581,73199999.0
2007-02-16 00:52:00,232.588,232.603,232.565,232.603,22400000.0
2007-02-16 00:53:00,232.602,232.602,232.552,232.591,88300000.0
2007-02-16 00:54:00,232.575,232.595,232.575,232.58,43200000.0
2007-02-16 00:55:00,232.564,232.57,232.547,232.553,31200000.0
2007-02-16 00:56:00,232.549,232.549,232.515,232.534,41100000.0
2007-02-16 00:57:00,232.53,232.542,232.502,232.542,65400001.0
2007-02-16 00:58:00,232.533,232.55,232.498,232.501,42700000.0
2007-02-16 00:59:00,232.483,232.512,232.451,232.512,50900000.0
2007-02-16 01:00:00,232.555,232.588,232.555,232.588,20500000.0
2007-02-16 01:01:00,232.571,232.597,232.57,232.577,88700002.0
2007-02-16 01:02:00,232.577,232.607,232.567,232.585,40600000.0
2007-02-16 01:03:00,232.57,232.59,232.548,232.573,39700000.0
2007-02-16 01:04:00,232.572,232.589,232.551,232.576,37000000.0
2007-02-16 01:05:00,232.576,232.607,232.558,232.593,80800002.0
2007-02-16 01:06:00,232.59,232.59,232.572,232.574,24800000.0
2007-02-16 01:07:00,232.585,232.592,232.555,232.555,44399999.0
2007-02-16 01:08:00,232.551,232.571,232.546,232.568,25400000.0
2007-02-16 01:09:00,232.546,232.592,232.535,232.582,35100000.0
2007-02-16 01:10:00,232.606,232.639,232.606,232.634,38200000.0
2007-02-16 01:11:00,232.644,232.645,232.619,232.621,108600001.0
2007-02-16 01:12:00,232.625,232.632,232.603,232.632,37900000.0
2007-02-16 01:13:00,232.646,232.65,232.607,232.65,65100000.0
2007-02-16 01:14:00,232.627,232.663,232.623,232.651,100700001.0
2007-02-16 01:15:00,232.655,232.676,232.645,232.655,43900000.0
2007-02-16 01:16:00,232.661,232.666,232.641,232.658,44100000.0
2007-02-16 01:17:00,232.656,232.663,232.629,232.644,40400000.0
2007-02-16 01:18:00,232.65,232.654,232.62,232.627,36000000.0
2007-02-16 01:19:00,232.629,232.65,232.606,232.637,62000000.0
2007-02-16 01:20:00,232.653,232.653,232.597,232.64,40300000.0
2007-02-16 01:21:00,232.655,232.67,232.643,232.653,66899999.0
2007-02-16 01:22:00,232.66,232.732,232.65,232.732,52600000.0
2007-02-16 01:23:00,232.744,232.748,232.73,232.735,25600000.0
2007-02-16 01:24:00,232.738,232.738,232.66,232.681,60100000.0
2007-02-16 01:25:00,232.684,232.698,232.659,232.659,51899999.0
2007-02-16 01:26:00,232.724,232.724,232.696,232.711,57200000.0
2007-02-16 01:27:00,232.714,232.718,232.679,232.696,31400000.0
2007-02-16 01:28:00,232.719,232.735,232.694,232.735,97699999.0
2007-02-16 01:29:00,232.754,232.758,232.733,232.745,48800000.0
2007-02-16 01:30:00,232.736,232.747,232.727,232.741,58000000.0
2007-02-16 01:31:00,232.729,232.748,232.726,232.726,46900000.0
2007-02-16 01:32:00,232.738,232.743,232.689,232.725,96900000.0
2007-02-16 01:33:00,232.727,232.73,232.704,232.719,68499999.0
2007-02-16 01:34:00,232.726,232.748,232.711,232.746,42700000.0
2007-02-16 01:35:00,232.746,232.746,232.72,232.742,54200001.0
2007-02-16 01:36:00,232.738,232.77,232.738,232.76,59300000.0
2007-02-16 01:37:00,232.775,232.796,232.76,232.771,44700000.0
2007-02-16 01:38:00,232.758,232.788,232.758,232.765,39100000.0
2007-02-16 01:39:00,232.748,232.8,232.74,232.787,68200000.0
2007-02-16 01:40:00,232.788,232.799,232.758,232.769,47700000.0
2007-02-16 01:41:00,232.778,232.797,232.769,232.778,18400000.0
2007-02-16 01:42:00,232.799,232.821,232.794,232.821,23400000.0
2007-02-16 01:43:00,232.806,232.812,232.775,232.812,38600000.0
2007-02-16 01:44:00,232.83,232.83,232.811,232.821,40000000.0
2007-02-16 01:45:00,232.826,232.858,232.826,232.846,49100000.0
2007-02-16 01:46:00,232.848,232.898,232.848,232.898,49900000.0
2007-02-16 01:47:00,232.895,232.911,232.895,232.904,51000000.0
2007-02-16 01:48:00,232.895,232.895,232.862,232.862,11300000.0
2007-02-16 01:49:00,232.876,232.88,232.858,232.858,54500000.0
2007-02-16 01:50:00,232.862,232.874,232.853,232.872,37400000.0
2007-02-16 01:51:00,232.849,232.857,232.831,232.853,36400001.0
2007-02-16 01:52:00,232.842,232.862,232.829,232.847,46699999.0
2007-02-16 01:53:00,232.851,232.876,232.831,232.839,44800000.0
2007-02-16 01:54:00,232.846,232.868,232.828,232.864,58499999.0
2007-02-16 01:55:00,232.887,232.902,232.881,232.893,54100000.0
2007-02-16 01:56:00,232.896,232.923,232.892,232.915,54300000.0
2007-02-16 01:57:00,232.908,232.921,232.887,232.909,42100000.0
2007-02-16 01:58:00,232.916,232.939,232.909,232.939,45100000.0
2007-02-16 01:59:00,232.935,232.956,232.929,232.955,35100000.0
2007-02-16 02:00:00,232.95,232.969,232.949,232.959,31600001.0
2007-02-16 02:01:00,232.98,233.017,232.977,233.006,68599999.0
2007-02-16 02:02:00,233.055,233.08,233.054,233.061,34199999.0
2007-02-16 02:03:00,233.052,233.052,233.022,233.022,24900000.0
2007-02-16 02:04:00,233.025,233.025,232.978,233.002,37900000.0
2007-02-16 02:05:00,233.007,233.008,232.977,233.008,41100000.0
2007-02-16 02:06:00,233.018,233.038,233.007,233.01,32200000.0
2007-02-16 02:07:00,233.015,233.021,232.998,233.014,17400000.0
2007-02-16 02:08:00,233.029,233.044,233.011,233.044,76400000.0
2007-02-16 02:09:00,233.06,233.071,233.043,233.07,69500000.0
2007-02-16 02:10:00,233.094,233.102,233.035,233.093,52000000.0
2007-02-16 02:11:00,233.075,233.108,233.069,233.095,66900000.0
2007-02-16 02:12:00,233.085,233.093,233.068,233.085,55800000.0
2007-02-16 02:13:00,233.065,233.066,233.053,233.062,33600000.0
2007-02-16 02:14:00,233.061,233.081,233.045,233.048,78099999.0
2007-02-16 02:15:00,233.07,233.109,233.07,233.091,58700000.0
2007-02-16 02:16:00,233.079,233.079,233.036,233.036,46999999.0
2007-02-16 02:17:00,233.052,233.08,233.043,233.063,45900000.0
2007-02-16 02:18:00,233.068,233.103,233.068,233.083,69600000.0
2007-02-16 02:19:00,233.076,233.096,233.046,233.083,42600000.0
2007-02-16 02:20:00,233.102,233.138,233.102,233.121,43300000.0
2007-02-16 02:21:00,233.132,233.132,233.093,233.13,55400000.0
2007-02-16 02:22:00,233.118,233.169,233.115,233.155,33200000.0
2007-02-16 02:23:00,233.145,233.153,233.127,233.145,45700000.0
2007-02-16 02:24:00,233.141,233.192,233.135,233.188,38000000.0
2007-02-16 02:25:00,233.208,233.208,233.191,233.201,76800000.0
2007-02-16 02:26:00,233.201,233.207,233.166,233.205,60000000.0
2007-02-16 02:27:00,233.207,233.207,233.181,233.207,40700000.0
2007-02-16 02:28:00,233.155,233.229,233.144,233.229,49600000.0
2007-02-16 02:29:00,233.231,233.247,233.203,233.241,39900000.0
2007-02-16 02:30:00,233.243,233.282,233.243,233.249,54200000.0
2007-02-16 02:31:00,233.278,233.324,233.278,233.321,41400000.0
2007-02-16 02:32:00,233.321,233.355,233.313,233.355,36000000.0
2007-02-16 02:33:00,233.353,233.357,233.317,233.317,78700001.0
2007-02-16 02:34:00,233.302,233.302,233.29,233.302,41100000.0
2007-02-16 02:35:00,233.286,233.286,233.244,233.255,40400000.0
2007-02-16 02:36:00,233.236,233.252,233.223,233.252,80300000.0
2007-02-16 02:37:00,233.263,233.266,233.232,233.266,59700000.0
2007-02-16 02:38:00,233.253,233.266,233.248,233.249,80599999.0
2007-02-16 02:39:00,233.241,233.268,233.214,233.221,81300000.0
2007-02-16 02:40:00,233.241,233.244,233.229,233.234,84899999.0
2007-02-16 02:41:00,233.256,233.256,233.225,233.248,36600000.0
2007-02-16 02:42:00,233.257,233.259,233.199,233.211,42100000.0
2007-02-16 02:43:00,233.249,233.264,233.244,233.255,33000000.0
2007-02-16 02:44:00,233.224,233.239,233.188,233.239,59499999.0
2007-02-16 02:45:00,233.225,233.225,233.19,233.205,51299999.0
2007-02-16 02:46:00,233.195,233.214,233.185,233.213,46200000.0
2007-02-16 02:47:00,233.196,233.218,233.173,233.218,75400000.0
2007-02-16 02:48:00,233.227,233.257,233.221,233.248,57700000.0
2007-02-16 02:49:00,233.232,233.232,233.147,233.165,35500000.0
2007-02-16 02:50:00,233.16,233.21,233.149,233.21,53400001.0
2007-02-16 02:51:00,233.213,233.228,233.182,233.228,50900001.0
2007-02-16 02:52:00,233.223,233.255,233.221,233.223,70400000.0
2007-02-16 02:53:00,233.207,233.228,233.205,233.224,63100001.0
2007-02-16 02:54:00,233.214,233.257,233.214,233.257,60000001.0
2007-02-16 02:55:00,233.217,233.231,233.199,233.225,56500000.0
2007-02-16 02:56:00,233.229,233.237,233.205,233.218,57600000.0
2007-02-16 02:57:00,233.205,233.213,233.196,233.213,61400001.0
2007-02-16 02:58:00,233.227,233.246,233.225,233.246,27200000.0
2007-02-16 02:59:00,233.229,233.237,233.188,233.237,71900000.0
2007-02-16 03:00:00,233.24,233.271,233.24,233.262,40000000.0
2007-02-16 03:01:00,233.284,233.284,233.225,233.228,43500000.0
2007-02-16 03:02:00,233.253,233.261,233.239,233.242,62800001.0
2007-02-16 03:03:00,233.261,233.266,233.221,233.257,36500000.0
2007-02-16 03:04:00,233.263,233.305,233.263,233.297,36700000.0
2007-02-16 03:05:00,233.285,233.285,233.261,233.261,14000000.0
2007-02-16 03:06:00,233.258,233.281,233.248,233.281,30700000.0
2007-02-16 03:07:00,233.261,233.261,233.235,233.235,17900000.0
2007-02-16 03:08:00,233.235,233.241,233.22,233.22,30200000.0
2007-02-16 03:09:00,233.266,233.297,233.266,233.294,31600000.0
2007-02-16 03:10:00,233.287,233.287,233.241,233.278,50699999.0
2007-02-16 03:11:00,233.284,233.284,233.225,233.23,68900000.0
2007-02-16 03:12:00,233.234,233.234,233.172,233.187,67899999.0
2007-02-16 03:13:00,233.205,233.205,233.166,233.166,42000000.0
2007-02-16 03:14:00,233.189,233.2,233.167,233.167,43399999.0
2007-02-16 03:15:00,233.178,233.201,233.175,233.192,23900000.0
2007-02-16 03:16:00,233.171,233.18,233.159,233.172,41000000.0
2007-02-16 03:17:00,233.173,233.173,233.096,233.096,45800000.0
2007-02-16 03:18:00,233.165,233.205,233.141,233.203,18700000.0
2007-02-16 03:19:00,233.18,233.215,233.159,233.2,38500000.0
2007-02-16 03:20:00,233.179,233.193,233.128,233.144,54300000.0
2007-02-16 03:21:00,233.161,233.164,233.099,233.099,60400000.0
2007-02-16 03:22:00,233.139,233.159,233.087,233.094,69699999.0
2007-02-16 03:23:00,233.093,233.093,233.033,233.065,54500000.0
2007-02-16 03:24:00,233.019,233.076,233.019,233.076,36900000.0
2007-02-16 03:25:00,233.07,233.07,233.008,233.008,35200000.0
2007-02-16 03:26:00,233.002,233.026,233.002,233.026,39600000.0
2007-02-16 03:27:00,233.022,233.041,233.013,233.016,98500000.0
2007-02-16 03:28:00,233.016,233.016,233.0,233.012,70399999.0
2007-02-16 03:29:00,233.02,233.02,232.948,232.948,41000000.0
2007-02-16 03:30:00,232.913,232.913,232.889,232.893,36100000.0
2007-02-16 03:31:00,232.935,232.992,232.935,232.94,30700000.0
2007-02-16 03:32:00,232.908,232.908,232.879,232.882,29500000.0
2007-02-16 03:33:00,232.855,232.875,232.841,232.858,51300000.0
2007-02-16 03:34:00,232.87,232.888,232.867,232.888,65400000.0
2007-02-16 03:35:00,232.89,232.89,232.868,232.868,73999999.0
2007-02-16 03:36:00,232.867,232.868,232.797,232.797,52100000.0
2007-02-16 03:37:00,232.848,232.854,232.837,232.837,14700000.0
2007-02-16 03:38:00,232.836,232.843,232.824,232.843,65600000.0
2007-02-16 03:39:00,232.85,232.864,232.828,232.849,53099999.0
2007-02-16 03:40:00,232.837,232.865,232.813,232.865,41300000.0
2007-02-16 03:41:00,232.878,232.89,232.871,232.88,90500001.0
2007-02-16 03:42:00,232.879,232.893,232.861,232.884,68399999.0
2007-02-16 03:43:00,232.905,232.919,232.899,232.913,59900000.0
2007-02-16 03:44:00,232.906,232.929,232.891,232.927,49799999.0
2007-02-16 03:45:00,232.911,232.936,232.906,232.927,50100000.0
2007-02-16 03:46:00,232.915,232.947,232.915,232.947,76200001.0
2007-02-16 03:47:00,232.973,232.979,232.938,232.958,69000000.0
2007-02-16 03:48:00,232.945,232.984,232.945,232.984,17400000.0
2007-02-16 03:49:00,232.998,233.036,232.998,233.036,42300000.0
2007-02-16 03:50:00,233.008,233.008,233.002,233.002,13900000.0
2007-02-16 03:51:00,232.972,232.972,232.94,232.94,24700000.0
2007-02-16 03:52:00,232.948,232.956,232.933,232.941,23900000.0
2007-02-16 03:53:00,232.952,232.998,232.952,232.998,21100000.0
2007-02-16 03:54:00,233.005,233.043,232.999,233.026,56199999.0
2007-02-16 03:55:00,232.994,233.032,232.994,233.032,69000000.0
2007-02-16 03:56:00,233.011,233.042,233.008,233.008,56700000.0
2007-02-16 03:57:00,233.05,233.087,233.05,233.084,47800000.0
2007-02-16 03:58:00,233.085,233.091,233.053,233.091,55800000.0
2007-02-16 03:59:00,233.092,233.111,233.067,233.089,26500000.0
2007-02-16 04:00:00,233.055,233.091,233.055,233.088,32100000.0
2007-02-16 04:01:00,233.099,233.106,233.078,233.078,28100000.0
2007-02-16 04:02:00,233.064,233.098,233.064,233.073,67400000.0
2007-02-16 04:03:00,233.099,233.099,233.05,233.056,67900000.0
2007-02-16 04:04:00,233.108,233.119,233.105,233.119,54600001.0
2007-02-16 04:05:00,233.133,233.146,233.127,233.145,47500000.0
2007-02-16 04:06:00,233.151,233.166,233.148,233.15,31600000.0
2007-02-16 04:07:00,233.162,233.166,233.131,233.131,33700000.0
2007-02-16 04:08:00,233.125,233.125,233.085,233.095,63400000.0
2007-02-16 04:09:00,233.072,233.092,233.069,233.072,70500000.0
2007-02-16 04:10:00,233.081,233.081,233.053,233.059,56700000.0
2007-02-16 04:11:00,233.057,233.068,233.015,233.053,42900000.0
2007-02-16 04:12:00,233.057,233.106,233.057,233.078,23800000.0
2007-02-16 04:13:00,233.076,233.082,233.026,233.048,50800000.0
2007-02-16 04:14:00,233.036,233.064,233.027,233.063,62299999.0
2007-02-16 04:15:00,233.072,233.072,233.043,233.072,67799999.0
2007-02-16 04:16:00,233.05,233.064,233.034,233.036,74999999.0
2007-02-16 04:17:00,233.014,233.029,232.982,233.029,39200000.0
2007-02-16 04:18:00,233.01,233.037,232.994,233.037,48200000.0
2007-02-16 04:19:00,233.015,233.046,233.012,233.046,54100000.0
2007-02-16 04:20:00,233.024,233.024,232.978,233.012,52600000.0
2007-02-16 04:21:00,233.014,233.014,232.959,232.96,55900000.0
2007-02-16 04:22:00,233.001,233.049,232.989,233.027,25200000.0
2007-02-16 04:23:00,233.022,233.022,233.002,233.005,45400000.0
2007-02-16 04:24:00,233.005,233.026,232.984,233.026,46700000.0
2007-02-16 04:25:00,233.012,233.03,233.009,233.01,48200000.0
2007-02-16 04:26:00,233.008,233.015,232.993,233.006,42700000.0
2007-02-16 04:27:00,232.986,233.018,232.967,233.008,62500000.0
2007-02-16 04:28:00,233.001,233.013,232.981,232.985,44500000.0
2007-02-16 04:29:00,233.036,233.038,232.994,233.017,67100002.0
2007-02-16 04:30:00,233.036,233.038,233.017,233.017,23600000.0
2007-02-16 04:31:00,233.017,233.017,232.99,233.005,58000001.0
2007-02-16 04:32:00,233.015,233.093,233.015,233.093,60200000.0
2007-02-16 04:33:00,233.056,233.122,233.052,233.122,73700000.0
2007-02-16 04:34:00,233.133,233.136,233.114,233.132,21300000.0
2007-02-16 04:35:00,233.136,233.144,233.104,233.11,28700000.0
2007-02-16 04:36:00,233.098,233.168,233.098,233.168,73600001.0
2007-02-16 04:37:00,233.158,233.172,233.141,233.152,79100000.0
2007-02-16 04:38:00,233.152,233.152,233.111,233.128,37000000.0
2007-02-16 04:39:00,233.122,233.143,233.107,233.143,47900000.0
2007-02-16 04:40:00,233.131,233.131,233.058,233.08,33200000.0
2007-02-16 04:41:00,233.123,233.14,233.104,233.138,64700000.0
2007-02-16 04:42:00,233.125,233.125,233.096,233.102,65799999.0
2007-02-16 04:43:00,233.122,233.128,233.104,233.108,26500000.0
2007-02-16 04:44:00,233.126,233.127,233.086,233.126,50400000.0
2007-02-16 04:45:00,233.117,233.129,233.102,233.109,41200000.0
2007-02-16 04:46:00,233.092,233.092,233.055,233.055,37500001.0
2007-02-16 04:47:00,233.099,233.114,233.065,233.096,34700000.0
2007-02-16 04:48:00,233.126,233.126,233.09,233.093,63600000.0
2007-02-16 04:49:00,233.094,233.094,233.068,233.068,39700000.0
2007-02-16 04:50:00,233.051,233.061,233.024,233.059,82500000.0
2007-02-16 04:51:00,233.062,233.071,232.999,233.038,59499999.0
2007-02-16 04:52:00,233.042,233.048,232.974,233.023,33700000.0
2007-02-16 04:53:00,233.029,233.029,232.974,233.009,37800000.0
2007-02-16 04:54:00,233.016,233.02,232.993,233.02,50699999.0
2007-02-16 04:55:00,233.034,233.034,232.993,233.009,76100000.0
2007-02-16 04:56:00,233.022,233.046,233.015,233.035,39400000.0
2007-02-16 04:57:00,233.048,233.051,233.017,233.04,25900000.0
2007-02-16 04:58:00,233.031,233.057,233.029,233.029,39500000.0
2007-02-16 04:59:00,232.999,233.02,232.986,233.02,24700000.0
2007-02-16 05:00:00,233.024,233.024,232.991,233.01,53000000.0
2007-02-16 05:01:00,232.996,233.007,232.973,233.005,81300000.0
2007-02-16 05:02:00,232.984,233.001,232.967,232.992,28800000.0
2007-02-16 05:03:00,232.969,232.969,232.931,232.952,15900000.0
2007-02-16 05:04:00,232.937,232.961,232.93,232.961,57900000.0
2007-02-16 05:05:00,232.978,232.988,232.975,232.978,62400000.0
2007-02-16 05:06:00,232.976,232.989,232.975,232.977,54100000.0
2007-02-16 05:07:00,232.992,233.0,232.978,232.978,27500000.0
2007-02-16 05:08:00,232.964,232.968,232.93,232.963,56200000.0
2007-02-16 05:09:00,232.972,233.014,232.972,233.014,32700000.0
2007-02-16 05:10:00,233.022,233.026,233.004,233.01,52600000.0
2007-02-16 05:11:00,233.019,233.029,233.009,233.018,82600001.0
2007-02-16 05:12:00,232.979,233.003,232.979,232.989,43399999.0
2007-02-16 05:13:00,232.982,233.015,232.967,232.999,49000000.0
2007-02-16 05:14:00,233.004,233.02,232.999,233.005,62400000.0
2007-02-16 05:15:00,233.001,233.001,232.98,232.986,46100001.0
2007-02-16 05:16:00,233.001,233.002,232.978,233.002,44800000.0
2007-02-16 05:17:00,233.004,233.014,232.987,232.997,62300000.0
2007-02-16 05:18:00,233.003,233.01,232.997,233.003,46899999.0
2007-02-16 05:19:00,233.008,233.02,232.997,233.012,37800000.0
2007-02-16 05:20:00,233.017,233.017,232.992,233.005,43700000.0
2007-02-16 05:21:00,233.011,233.014,232.977,232.992,44600000.0
2007-02-16 05:22:00,232.991,232.991,232.945,232.945,46200001.0
2007-02-16 05:23:00,232.959,233.017,232.959,233.007,40300000.0
2007-02-16 05:24:00,233.012,233.012,232.974,232.974,66700001.0
2007-02-16 05:25:00,233.02,233.024,233.004,233.017,51500000.0
2007-02-16 05:26:00,233.007,233.034,232.999,233.018,44400000.0
2007-02-16 05:27:00,233.018,233.031,232.979,232.979,80000000.0
2007-02-16 05:28:00,232.984,233.033,232.977,233.02,42500000.0
2007-02-16 05:29:00,233.025,233.036,233.013,233.013,43800000.0
2007-02-16 05:30:00,233.027,233.033,232.999,233.014,27000000.0
2007-02-16 05:31:00,232.997,233.017,232.99,233.017,31100000.0
2007-02-16 05:32:00,233.03,233.04,233.023,233.028,56199999.0
2007-02-16 05:33:00,233.025,233.051,233.018,233.018,35900000.0
2007-02-16 05:34:00,233.038,233.044,233.012,233.028,66800000.0
2007-02-16 05:35:00,232.999,233.018,232.988,233.016,87800001.0
2007-02-16 05:36:00,233.024,233.045,233.022,233.032,58800000.0
2007-02-16 05:37:00,233.039,233.048,233.023,233.027,61300000.0
2007-02-16 05:38:00,233.015,233.042,233.005,233.036,38900000.0
2007-02-16 05:39:00,232.983,233.027,232.981,233.021,43500001.0
2007-02-16 05:40:00,233.032,233.047,233.032,233.047,49300000.0
2007-02-16 05:41:00,233.022,233.054,233.022,233.039,30000000.0
2007-02-16 05:42:00,233.03,233.035,233.003,233.026,31100000.0
2007-02-16 05:43:00,233.018,233.034,232.998,232.998,31000000.0
2007-02-16 05:44:00,233.049,233.049,233.01,233.028,42600000.0
2007-02-16 05:45:00,233.037,233.048,233.024,233.024,58399999.0
2007-02-16 05:46:00,233.03,233.047,233.011,233.028,95799999.0
2007-02-16 05:47:00,233.016,233.016,232.98,233.012,33300000.0
2007-02-16 05:48:00,233.012,233.023,233.0,233.01,102800000.0
2007-02-16 05:49:00,233.014,233.018,232.96,233.003,43800000.0
2007-02-16 05:50:00,233.014,233.027,232.986,233.016,78100001.0
2007-02-16 05:51:00,233.01,233.01,232.954,232.969,68300000.0
2007-02-16 05:52:00,233.007,233.027,232.99,233.005,53300000.0
2007-02-16 05:53:00,232.994,233.001,232.982,232.982,17500000.0
2007-02-16 05:54:00,232.967,232.974,232.963,232.971,44300000.0
2007-02-16 05:55:00,232.968,232.994,232.966,232.966,59200000.0
2007-02-16 05:56:00,232.964,232.973,232.926,232.938,61600000.0
2007-02-16 05:57:00,232.996,232.996,232.958,232.969,70999999.0
2007-02-16 05:58:00,232.997,232.997,232.957,232.966,29000000.0
2007-02-16 05:59:00,232.98,232.997,232.974,232.974,54000000.0
2007-02-16 06:00:00,232.99,232.999,232.956,232.969,69800001.0
2007-02-16 06:01:00,233.004,233.004,232.956,232.985,66999999.0
2007-02-16 06:02:00,233.003,233.027,232.999,233.027,49500000.0
2007-02-16 06:03:00,233.022,233.022,232.992,233.01,44200000.0
2007-02-16 06:04:00,233.007,233.016,232.997,233.016,50700000.0
2007-02-16 06:05:00,233.019,233.04,233.019,233.04,60100000.0
2007-02-16 06:06:00,233.042,233.053,233.023,233.044,60100000.0
2007-02-16 06:07:00,233.036,233.06,233.019,233.05,45400000.0
2007-02-16 06:08:00,233.035,233.04,233.009,233.012,25100000.0
2007-02-16 06:09:00,233.039,233.064,233.015,233.058,39000000.0
2007-02-16 06:10:00,233.068,233.101,233.06,233.08,41600000.0
2007-02-16 06:11:00,233.059,233.088,233.05,233.083,43200000.0
2007-02-16 06:12:00,233.074,233.089,233.047,233.069,36600000.0
2007-02-16 06:13:00,233.09,233.095,233.071,233.089,26800000.0
2007-02-16 06:14:00,233.092,233.105,233.072,233.104,79300000.0
2007-02-16 06:15:00,233.115,233.115,233.071,233.095,16400000.0
2007-02-16 06:16:00,233.086,233.117,233.086,233.099,43300000.0
2007-02-16 06:17:00,233.118,233.118,233.096,233.103,35000000.0
2007-02-16 06:18:00,233.09,233.095,233.071,233.081,100400000.0
2007-02-16 06:19:00,233.085,233.091,233.044,233.081,43200000.0
2007-02-16 06:20:00,233.099,233.099,233.074,233.095,76000000.0
2007-02-16 06:21:00,233.097,233.097,233.06,233.06,47800000.0
2007-02-16 06:22:00,233.094,233.112,233.07,233.07,23000000.0
2007-02-16 06:23:00,233.1,233.103,233.061,233.101,70100000.0
2007-02-16 06:24:00,233.079,233.12,233.079,233.12,25000000.0
2007-02-16 06:25:00,233.132,233.144,233.13,233.13,40700000.0
2007-02-16 06:26:00,233.115,233.133,233.106,233.125,109399998.0
2007-02-16 06:27:00,233.07,233.127,233.07,233.127,66400001.0
2007-02-16 06:28:00,233.131,233.136,233.103,233.116,57400000.0
2007-02-16 06:29:00,233.126,233.14,233.121,233.14,50200000.0
2007-02-16 06:30:00,233.108,233.153,233.108,233.147,17900000.0
2007-02-16 06:31:00,233.142,233.153,233.127,233.127,42600000.0
2007-02-16 06:32:00,233.114,233.12,233.11,233.117,27800000.0
2007-02-16 06:33:00,233.133,233.15,233.132,233.146,49700000.0
2007-02-16 06:34:00,233.142,233.214,233.142,233.214,48400001.0
2007-02-16 06:35:00,233.192,233.243,233.192,233.202,54400000.0
2007-02-16 06:36:00,233.205,233.212,233.196,233.199,31500000.0
2007-02-16 06:37:00,233.177,233.177,233.158,233.158,32000000.0
2007-02-16 06:38:00,233.16,233.175,233.155,233.161,41100001.0
2007-02-16 06:39:00,233.171,233.226,233.171,233.204,24300000.0
2007-02-16 06:40:00,233.214,233.335,233.214,233.331,71700000.0
2007-02-16 06:41:00,233.325,233.33,233.3,233.3,26400000.0
2007-02-16 06:42:00,233.292,233.292,233.226,233.282,54500000.0
2007-02-16 06:43:00,233.292,233.338,233.292,233.331,48500000.0
2007-02-16 06:44:00,233.334,233.369,233.325,233.368,21200000.0
2007-02-16 06:45:00,233.379,233.397,233.379,233.397,38300000.0
2007-02-16 06:46:00,233.392,233.393,233.379,233.384,62400000.0
2007-02-16 06:47:00,233.371,233.376,233.346,233.364,82899999.0
2007-02-16 06:48:00,233.378,233.425,233.366,233.425,57500001.0
2007-02-16 06:49:00,233.401,233.401,233.387,233.39,56800000.0
2007-02-16 06:50:00,233.379,233.407,233.37,233.392,64800000.0
2007-02-16 06:51:00,233.411,233.432,233.392,233.402,82199999.0
2007-02-16 06:52:00,233.403,233.412,233.386,233.405,37800000.0
2007-02-16 06:53:00,233.406,233.425,233.393,233.405,63600000.0
2007-02-16 06:54:00,233.413,233.447,233.407,233.407,57400000.0
2007-02-16 06:55:00,233.392,233.441,233.383,233.441,60399998.0
2007-02-16 06:56:00,233.452,233.452,233.366,233.367,28200000.0
2007-02-16 06:57:00,233.363,233.363,233.312,233.312,40500001.0
2007-02-16 06:58:00,233.282,233.293,233.245,233.251,45100000.0
2007-02-16 06:59:00,233.249,233.256,233.232,233.251,44600001.0
2007-02-16 07:00:00,233.256,233.275,233.235,233.242,35000000.0
2007-02-16 07:01:00,233.287,233.335,233.287,233.312,40500001.0
2007-02-16 07:02:00,233.319,233.328,233.297,233.324,47800000.0
2007-02-16 07:03:00,233.333,233.349,233.333,233.349,36000000.0
2007-02-16 07:04:00,233.356,233.398,233.356,233.38,28600000.0
2007-02-16 07:05:00,233.383,233.384,233.352,233.384,69700000.0
2007-02-16 07:06:00,233.386,233.394,233.368,233.368,58500001.0
2007-02-16 07:07:00,233.376,233.376,233.353,233.365,47900000.0
2007-02-16 07:08:00,233.383,233.383,233.334,233.334,76199999.0
2007-02-16 07:09:00,233.341,233.341,233.297,233.31,59199999.0
2007-02-16 07:10:00,233.299,233.327,233.278,233.32,53900000.0
2007-02-16 07:11:00,233.322,233.322,233.279,233.303,54399999.0
2007-02-16 07:12:00,233.311,233.318,233.298,233.305,29100000.0
2007-02-16 07:13:00,233.267,233.273,233.211,233.273,44000000.0
2007-02-16 07:14:00,233.275,233.275,233.226,233.226,66700002.0
2007-02-16 07:15:00,233.208,233.208,233.16,233.167,43200000.0
2007-02-16 07:16:00,233.16,233.176,233.132,233.176,61799999.0
2007-02-16 07:17:00,233.197,233.208,233.168,233.175,38800000.0
2007-02-16 07:18:00,233.177,233.179,233.162,233.174,64600000.0
2007-02-16 07:19:00,233.197,233.197,233.165,233.191,30400000.0
2007-02-16 07:20:00,233.187,233.214,233.181,233.208,89400000.0
2007-02-16 07:21:00,233.194,233.205,233.189,233.196,26500000.0
2007-02-16 07:22:00,233.194,233.197,233.165,233.177,55899999.0
2007-02-16 07:23:00,233.174,233.195,233.155,233.184,35900000.0
2007-02-16 07:24:00,233.197,233.204,233.139,233.14,45400000.0
2007-02-16 07:25:00,233.133,233.17,233.133,233.15,41200000.0
2007-02-16 07:26:00,233.159,233.159,233.127,233.145,34299999.0
2007-02-16 07:27:00,233.119,233.143,233.112,233.119,81000000.0
2007-02-16 07:28:00,233.133,233.147,233.129,233.147,69600000.0
2007-02-16 07:29:00,233.158,233.16,233.139,233.152,67700000.0
2007-02-16 07:30:00,233.159,233.172,233.139,233.167,57700000.0
2007-02-16 07:31:00,233.173,233.173,233.149,233.157,69400000.0
2007-02-16 07:32:00,233.149,233.224,233.144,233.224,37000000.0
2007-02-16 07:33:00,233.211,233.229,233.211,233.217,22900000.0
2007-02-16 07:34:00,233.211,233.217,233.184,233.198,38600000.0
2007-02-16 07:35:00,233.208,233.227,233.203,233.208,27500000.0
2007-02-16 07:36:00,233.217,233.217,233.151,233.17,53800000.0
2007-02-16 07:37:00,233.196,233.208,233.195,233.195,39800000.0
2007-02-16 07:38:00,233.199,233.2,233.176,233.176,56000001.0
2007-02-16 07:39:00,233.181,233.181,233.107,233.152,44400000.0
2007-02-16 07:40:00,233.16,233.164,233.133,233.164,46000000.0
2007-02-16 07:41:00,233.131,233.149,233.113,233.13,120400000.0
2007-02-16 07:42:00,233.142,233.142,233.089,233.122,61200000.0
2007-02-16 07:43:00,233.126,233.133,233.09,233.115,25100000.0
2007-02-16 07:44:00,233.131,233.174,233.128,233.163,46200000.0
2007-02-16 07:45:00,233.119,233.151,233.106,233.122,40200000.0
2007-02-16 07:46:00,233.133,233.137,233.119,233.132,37200000.0
2007-02-16 07:47:00,233.132,233.15,233.126,233.143,77800001.0
2007-02-16 07:48:00,233.128,233.144,233.123,233.134,55900000.0
2007-02-16 07:49:00,233.144,233.149,233.137,233.137,25500000.0
2007-02-16 07:50:00,233.096,233.117,233.065,233.065,45400000.0
2007-02-16 07:51:00,233.073,233.073,233.018,233.033,61000000.0
2007-02-16 07:52:00,233.018,233.043,233.018,233.029,66600001.0
2007-02-16 07:53:00,233.029,233.069,233.026,233.056,75900001.0
2007-02-16 07:54:00,233.054,233.106,233.044,233.106,41500000.0
2007-02-16 07:55:00,233.082,233.101,233.069,233.096,61900000.0
2007-02-16 07:56:00,233.098,233.118,233.061,233.118,53400000.0
2007-02-16 07:57:00,233.128,233.128,233.088,233.115,82099999.0
2007-02-16 07:58:00,233.117,233.125,233.087,233.11,68100000.0
2007-02-16 07:59:00,233.12,233.139,233.096,233.12,61500000.0
2007-02-16 08:00:00,233.135,233.145,233.117,233.13,45400000.0
2007-02-16 08:01:00,233.155,233.17,233.125,233.159,63400001.0
2007-02-16 08:02:00,233.16,233.161,233.147,233.155,54300000.0
2007-02-16 08:03:00,233.127,233.137,233.096,233.137,33800000.0
2007-02-16 08:04:00,233.116,233.142,233.06,233.06,28800000.0
2007-02-16 08:05:00,233.054,233.058,233.043,233.043,55000000.0
2007-02-16 08:06:00,233.052,233.061,233.026,233.042,45900000.0
2007-02-16 08:07:00,233.015,233.039,232.969,232.969,57399999.0
2007-02-16 08:08:00,232.98,233.046,232.965,233.02,27900000.0
2007-02-16 08:09:00,233.025,233.036,232.994,233.018,40499999.0
2007-02-16 08:10:00,233.034,233.034,232.978,233.001,33700000.0
2007-02-16 08:11:00,233.026,233.026,232.949,232.949,15400000.0
2007-02-16 08:12:00,232.938,232.968,232.924,232.951,38700000.0
2007-02-16 08:13:00,232.972,233.016,232.972,233.016,24400000.0
2007-02-16 08:14:00,233.004,233.015,232.964,232.998,44600000.0
2007-02-16 08:15:00,233.021,233.057,233.012,233.057,35100000.0
2007-02-16 08:16:00,233.047,233.047,233.028,233.038,38900000.0
2007-02-16 08:17:00,233.055,233.059,233.026,233.026,56400000.0
2007-02-16 08:18:00,233.031,233.05,233.031,233.05,14600000.0
2007-02-16 08:19:00,233.055,233.095,233.051,233.087,41799999.0
2007-02-16 08:20:00,233.081,233.081,233.026,233.034,48800000.0
2007-02-16 08:21:00,233.04,233.064,233.039,233.06,44800000.0
2007-02-16 08:22:00,233.04,233.04,233.016,233.037,60100000.0
2007-02-16 08:23:00,233.044,233.049,233.033,233.04,66500000.0
2007-02-16 08:24:00,233.043,233.043,233.012,233.04,61900001.0
2007-02-16 08:25:00,233.051,233.051,233.028,233.031,52200000.0
2007-02-16 08:26:00,233.035,233.053,233.035,233.041,30000000.0
2007-02-16 08:27:00,233.048,233.048,233.017,233.021,57300000.0
2007-02-16 08:28:00,233.023,233.092,233.017,233.092,56900001.0
2007-02-16 08:29:00,233.094,233.121,233.086,233.121,78600000.0
2007-02-16 08:30:00,233.109,233.109,233.059,233.074,50100000.0
2007-02-16 08:31:00,233.096,233.112,233.068,233.109,53800000.0
2007-02-16 08:32:00,233.126,233.128,233.115,233.127,29900000.0
2007-02-16 08:33:00,233.126,233.145,233.117,233.121,95100000.0
2007-02-16 08:34:00,233.133,233.133,233.106,233.124,48600000.0
2007-02-16 08:35:00,233.101,233.121,233.096,233.118,67100002.0
2007-02-16 08:36:00,233.098,233.109,233.084,233.105,35600000.0
2007-02-16 08:37:00,233.109,233.117,233.078,233.078,44600000.0
2007-02-16 08:38:00,233.098,233.109,233.06,233.1,48900000.0
2007-02-16 08:39:00,233.123,233.141,233.108,233.123,91600002.0
2007-02-16 08:40:00,233.128,233.163,233.125,233.163,64400000.0
2007-02-16 08:41:00,233.16,233.16,233.143,233.143,22800000.0
2007-02-16 08:42:00,233.144,233.144,233.058,233.058,78600001.0
2007-02-16 08:43:00,233.073,233.076,233.044,233.044,57500000.0
2007-02-16 08:44:00,233.057,233.077,233.037,233.048,51200000.0
2007-02-16 08:45:00,233.027,233.054,233.013,233.042,43900000.0
2007-02-16 08:46:00,233.039,233.058,233.008,233.058,34600000.0
2007-02-16 08:47:00,233.023,233.048,233.011,233.03,21300000.0
2007-02-16 08:48:00,233.029,233.05,233.022,233.042,42400000.0
2007-02-16 08:49:00,233.046,233.069,233.046,233.066,55000000.0
2007-02-16 08:50:00,233.057,233.095,233.052,233.095,34300001.0
2007-02-16 08:51:00,233.069,233.097,233.015,233.097,67500001.0
2007-02-16 08:52:00,233.118,233.132,233.081,233.132,83800000.0
2007-02-16 08:53:00,233.127,233.139,233.093,233.098,59999999.0
2007-02-16 08:54:00,233.106,233.118,233.096,233.101,22300000.0
2007-02-16 08:55:00,233.082,233.102,233.079,233.102,55800000.0
2007-02-16 08:56:00,233.072,233.085,233.068,233.079,39000000.0
2007-02-16 08:57:00,233.058,233.058,232.987,233.019,32900001.0
2007-02-16 08:58:00,233.001,233.003,232.989,233.001,40100000.0
2007-02-16 08:59:00,232.996,232.996,232.946,232.946,40300000.0
2007-02-16 09:00:00,232.909,232.947,232.907,232.94,79300000.0
2007-02-16 09:01:00,232.926,232.968,232.926,232.942,52400000.0
2007-02-16 09:02:00,232.967,232.978,232.953,232.957,42700000.0
2007-02-16 09:03:00,232.954,232.954,232.923,232.937,43500000.0
2007-02-16 09:04:00,232.935,232.944,232.925,232.938,56100001.0
2007-02-16 09:05:00,232.939,232.944,232.925,232.94,54900000.0
2007-02-16 09:06:00,232.927,232.959,232.915,232.953,49899999.0
2007-02-16 09:07:00,232.912,232.97,232.912,232.967,51900000.0
2007-02-16 09:08:00,232.944,232.964,232.935,232.952,53900001.0
2007-02-16 09:09:00,232.955,232.972,232.932,232.932,56300000.0
2007-02-16 09:10:00,232.935,232.964,232.914,232.964,30100000.0
2007-02-16 09:11:00,232.995,232.997,232.957,232.98,52600000.0
2007-02-16 09:12:00,232.987,232.994,232.974,232.98,49000000.0
2007-02-16 09:13:00,232.982,232.986,232.922,232.962,39500000.0
2007-02-16 09:14:00,232.973,232.973,232.95,232.95,51500000.0
2007-02-16 09:15:00,232.972,233.027,232.972,233.017,50000000.0
2007-02-16 09:16:00,233.041,233.085,233.041,233.085,25900000.0
2007-02-16 09:17:00,233.097,233.181,233.097,233.17,48700000.0
2007-02-16 09:18:00,233.206,233.234,233.17,233.212,81900000.0
2007-02-16 09:19:00,233.198,233.198,233.174,233.189,62400000.0
2007-02-16 09:20:00,233.224,233.232,233.209,233.209,25200000.0
2007-02-16 09:21:00,233.206,233.232,233.2,233.227,79100001.0
2007-02-16 09:22:00,233.235,233.257,233.235,233.235,39600000.0
2007-02-16 09:23:00,233.213,233.233,233.203,233.226,21800000.0
2007-02-16 09:24:00,233.227,233.244,233.221,233.244,60899999.0
2007-02-16 09:25:00,233.252,233.255,233.236,233.247,40500000.0
2007-02-16 09:26:00,233.267,233.274,233.22,233.26,44700000.0
2007-02-16 09:27:00,233.268,233.276,233.24,233.24,77000001.0
2007-02-16 09:28:00,233.258,233.258,233.149,233.175,53600000.0
2007-02-16 09:29:00,233.173,233.182,233.125,233.147,56399999.0
2007-02-16 09:30:00,233.132,233.193,233.132,233.193,23100000.0
2007-02-16 09:31:00,233.21,233.211,233.153,233.153,79600001.0
2007-02-16 09:32:00,233.167,233.185,233.138,233.138,46600000.0
2007-02-16 09:33:00,233.131,233.141,233.109,233.127,55500001.0
2007-02-16 09:34:00,233.122,233.16,233.119,233.16,48700001.0
2007-02-16 09:35:00,233.162,233.168,233.114,233.123,39900000.0
2007-02-16 09:36:00,233.141,233.141,233.081,233.095,47000000.0
2007-02-16 09:37:00,233.083,233.105,233.075,233.105,33500000.0
2007-02-16 09:38:00,233.07,233.07,233.042,233.063,32900000.0
2007-02-16 09:39:00,233.09,233.09,233.056,233.076,43100000.0
2007-02-16 09:40:00,233.065,233.092,233.049,233.082,39300000.0
2007-02-16 09:41:00,233.063,233.082,233.049,233.08,56799999.0
2007-02-16 09:42:00,233.083,233.09,233.063,233.09,17900000.0
2007-02-16 09:43:00,233.105,233.115,233.082,233.098,39499999.0
2007-02-16 09:44:00,233.086,233.104,233.057,233.082,60800000.0
2007-02-16 09:45:00,233.089,233.093,233.072,233.081,35300000.0
2007-02-16 09:46:00,233.041,233.113,233.041,233.107,35300000.0
2007-02-16 09:47:00,233.127,233.128,233.1,233.106,48500000.0
2007-02-16 09:48:00,233.115,233.119,233.069,233.069,26200000.0
2007-02-16 09:49:00,233.075,233.093,233.019,233.019,25800000.0
2007-02-16 09:50:00,233.033,233.107,233.022,233.105,44100000.0
2007-02-16 09:51:00,233.101,233.101,233.062,233.062,23200000.0
2007-02-16 09:52:00,233.082,233.102,233.064,233.092,103599999.0
2007-02-16 09:53:00,233.108,233.119,233.095,233.107,55300000.0
2007-02-16 09:54:00,233.104,233.115,233.043,233.055,43500000.0
2007-02-16 09:55:00,233.065,233.08,233.037,233.037,42800000.0
2007-02-16 09:56:00,233.019,233.038,233.013,233.025,35900000.0
2007-02-16 09:57:00,233.017,233.068,233.017,233.047,54900000.0
2007-02-16 09:58:00,233.045,233.045,233.001,233.001,18000000.0
2007-02-16 09:59:00,233.006,233.038,233.001,233.004,94599999.0
2007-02-16 10:00:00,232.985,232.994,232.861,232.861,82099999.0
2007-02-16 10:01:00,232.832,232.845,232.681,232.681,61300000.0
2007-02-16 10:02:00,232.67,232.717,232.651,232.71,69400002.0
2007-02-16 10:03:00,232.689,232.715,232.689,232.715,30000000.0
2007-02-16 10:04:00,232.734,232.762,232.734,232.743,24100000.0
2007-02-16 10:05:00,232.742,232.744,232.722,232.738,26900000.0
2007-02-16 10:06:00,232.71,232.71,232.649,232.649,36400000.0
2007-02-16 10:07:00,232.625,232.625,232.576,232.589,20400000.0
2007-02-16 10:08:00,232.565,232.589,232.531,232.565,58800001.0
2007-02-16 10:09:00,232.595,232.606,232.569,232.58,37100000.0
2007-02-16 10:10:00,232.579,232.62,232.563,232.62,37200000.0
2007-02-16 10:11:00,232.623,232.653,232.598,232.615,42100000.0
2007-02-16 10:12:00,232.608,232.656,232.603,232.656,57300000.0
2007-02-16 10:13:00,232.649,232.649,232.608,232.615,51000000.0
2007-02-16 10:14:00,232.626,232.645,232.626,232.641,21900000.0
2007-02-16 10:15:00,232.645,232.661,232.64,232.661,63699999.0
2007-02-16 10:16:00,232.641,232.655,232.62,232.62,48300000.0
2007-02-16 10:17:00,232.61,232.619,232.607,232.609,50800000.0
2007-02-16 10:18:00,232.593,232.681,232.593,232.636,40700000.0
2007-02-16 10:19:00,232.608,232.626,232.594,232.617,50500000.0
2007-02-16 10:20:00,232.622,232.622,232.573,232.601,73699999.0
2007-02-16 10:21:00,232.6,232.613,232.577,232.613,37000000.0
2007-02-16 10:22:00,232.645,232.658,232.607,232.63,53100000.0
2007-02-16 10:23:00,232.652,232.672,232.637,232.672,48000000.0
2007-02-16 10:24:00,232.682,232.705,232.67,232.682,102699999.0
2007-02-16 10:25:00,232.696,232.723,232.696,232.714,59200001.0
2007-02-16 10:26:00,232.734,232.735,232.694,232.694,16800000.0
2007-02-16 10:27:00,232.668,232.668,232.593,232.593,41500000.0
2007-02-16 10:28:00,232.581,232.596,232.569,232.582,50199999.0
2007-02-16 10:29:00,232.575,232.585,232.561,232.574,44500000.0
2007-02-16 10:30:00,232.578,232.578,232.539,232.568,81200001.0
2007-02-16 10:31:00,232.567,232.595,232.547,232.569,60700000.0
2007-02-16 10:32:00,232.563,232.581,232.562,232.562,73000000.0
2007-02-16 10:33:00,232.549,232.549,232.426,232.429,61900000.0
2007-02-16 10:34:00,232.433,232.506,232.433,232.506,29900000.0
2007-02-16 10:35:00,232.52,232.534,232.491,232.491,45600000.0
2007-02-16 10:36:00,232.481,232.491,232.429,232.491,57800000.0
2007-02-16 10:37:00,232.509,232.511,232.47,232.47,49100000.0
2007-02-16 10:38:00,232.464,232.516,232.448,232.516,50100000.0
2007-02-16 10:39:00,232.543,232.543,232.508,232.51,46100000.0
2007-02-16 10:40:00,232.513,232.589,232.513,232.576,67100001.0
2007-02-16 10:41:00,232.57,232.57,232.548,232.563,41699999.0
2007-02-16 10:42:00,232.549,232.555,232.5,232.555,52500001.0
2007-02-16 10:43:00,232.558,232.607,232.552,232.592,97800000.0
2007-02-16 10:44:00,232.622,232.65,232.613,232.647,69199999.0
2007-02-16 10:45:00,232.658,232.668,232.635,232.66,74100000.0
2007-02-16 10:46:00,232.649,232.809,232.649,232.796,49699999.0
2007-02-16 10:47:00,232.773,232.808,232.762,232.781,49600000.0
2007-02-16 10:48:00,232.781,232.781,232.74,232.754,50800000.0
2007-02-16 10:49:00,232.754,232.754,232.699,232.744,49099999.0
2007-02-16 10:50:00,232.753,232.77,232.733,232.752,35500000.0
2007-02-16 10:51:00,232.752,232.789,232.744,232.744,66400000.0
2007-02-16 10:52:00,232.742,232.75,232.732,232.732,32100000.0
2007-02-16 10:53:00,232.739,232.756,232.7,232.7,72500000.0
2007-02-16 10:54:00,232.711,232.74,232.689,232.74,86499999.0
2007-02-16 10:55:00,232.74,232.791,232.732,232.791,44300000.0
2007-02-16 10:56:00,232.789,232.873,232.78,232.869,75200001.0
2007-02-16 10:57:00,232.866,232.866,232.761,232.761,28100000.0
2007-02-16 10:58:00,232.773,232.839,232.773,232.839,30700000.0
2007-02-16 10:59:00,232.838,232.838,232.764,232.764,20500000.0
2007-02-16 11:00:00,232.78,232.813,232.78,232.793,9400000.0
2007-02-16 11:01:00,232.804,232.817,232.804,232.817,35900000.0
2007-02-16 11:02:00,232.821,232.864,232.821,232.864,29700000.0
2007-02-16 11:03:00,232.846,232.891,232.843,232.887,27700000.0
2007-02-16 11:04:00,232.886,232.907,232.871,232.903,38600000.0
2007-02-16 11:05:00,232.897,232.909,232.886,232.886,23500000.0
2007-02-16 11:06:00,232.883,232.896,232.873,232.896,34100000.0
2007-02-16 11:07:00,232.891,232.899,232.868,232.868,28700000.0
2007-02-16 11:08:00,232.858,232.858,232.819,232.83,28200000.0
2007-02-16 11:09:00,232.817,232.84,232.817,232.84,61300000.0
2007-02-16 11:10:00,232.839,232.839,232.811,232.824,41900000.0
2007-02-16 11:11:00,232.833,232.85,232.812,232.838,32300000.0
2007-02-16 11:12:00,232.84,232.883,232.829,232.883,67499999.0
2007-02-16 11:13:00,232.865,232.865,232.828,232.828,46400000.0
2007-02-16 11:14:00,232.848,232.849,232.828,232.849,27800000.0
2007-02-16 11:15:00,232.85,232.868,232.819,232.819,89200001.0
2007-02-16 11:16:00,232.809,232.857,232.769,232.857,42500000.0
2007-02-16 11:17:00,232.9,232.948,232.885,232.948,69900000.0
2007-02-16 11:18:00,232.946,232.946,232.915,232.921,37600000.0
2007-02-16 11:19:00,232.927,232.932,232.882,232.896,32200000.0
2007-02-16 11:20:00,232.88,232.907,232.868,232.9,30500000.0
2007-02-16 11:21:00,232.916,232.918,232.898,232.902,27100000.0
2007-02-16 11:22:00,232.903,232.975,232.903,232.975,46100000.0
2007-02-16 11:23:00,232.964,232.974,232.952,232.952,58500001.0
2007-02-16 11:24:00,232.962,232.962,232.928,232.934,63199999.0
2007-02-16 11:25:00,232.918,232.937,232.907,232.937,63099999.0
2007-02-16 11:26:00,232.915,232.924,232.894,232.894,56100000.0
2007-02-16 11:27:00,232.894,232.894,232.842,232.853,38700000.0
2007-02-16 11:28:00,232.869,232.869,232.829,232.829,29500000.0
2007-02-16 11:29:00,232.808,232.808,232.755,232.755,44200000.0
2007-02-16 11:30:00,232.774,232.774,232.662,232.662,71399999.0
2007-02-16 11:31:00,232.648,232.703,232.633,232.703,46300000.0
2007-02-16 11:32:00,232.721,232.749,232.705,232.705,60500000.0
2007-02-16 11:33:00,232.675,232.697,232.662,232.697,38200000.0
2007-02-16 11:34:00,232.719,232.739,232.705,232.734,41099999.0
2007-02-16 11:35:00,232.706,232.746,232.706,232.746,70499999.0
2007-02-16 11:36:00,232.747,232.752,232.704,232.727,76900001.0
2007-02-16 11:37:00,232.746,232.763,232.718,232.718,46200000.0
2007-02-16 11:38:00,232.709,232.722,232.694,232.722,21100000.0
2007-02-16 11:39:00,232.705,232.728,232.704,232.704,41800000.0
2007-02-16 11:40:00,232.679,232.8,232.678,232.8,40700000.0
2007-02-16 11:41:00,232.803,232.823,232.79,232.805,69400000.0
2007-02-16 11:42:00,232.8,232.805,232.784,232.805,77700000.0
2007-02-16 11:43:00,232.819,232.827,232.785,232.785,45800000.0
2007-02-16 11:44:00,232.798,232.798,232.772,232.772,26300000.0
2007-02-16 11:45:00,232.762,232.8,232.762,232.788,71500001.0
2007-02-16 11:46:00,232.793,232.811,232.789,232.789,46100000.0
2007-02-16 11:47:00,232.774,232.774,232.719,232.719,30200000.0
2007-02-16 11:48:00,232.73,232.748,232.722,232.722,20800000.0
2007-02-16 11:49:00,232.692,232.72,232.687,232.72,42700000.0
2007-02-16 11:50:00,232.719,232.742,232.719,232.721,48500000.0
2007-02-16 11:51:00,232.729,232.746,232.722,232.722,85300002.0
2007-02-16 11:52:00,232.73,232.767,232.73,232.76,42399999.0
2007-02-16 11:53:00,232.772,232.772,232.709,232.709,84300001.0
2007-02-16 11:54:00,232.714,232.719,232.707,232.713,52599999.0
2007-02-16 11:55:00,232.736,232.747,232.736,232.747,26400000.0
2007-02-16 11:56:00,232.725,232.744,232.717,232.735,41700000.0
2007-02-16 11:57:00,232.728,232.767,232.726,232.766,28700000.0
2007-02-16 11:58:00,232.758,232.758,232.734,232.734,47299999.0
2007-02-16 11:59:00,232.741,232.741,232.662,232.662,68800000.0
2007-02-16 12:00:00,232.649,232.657,232.609,232.657,38100000.0
2007-02-16 12:01:00,232.64,232.662,232.636,232.645,25400000.0
2007-02-16 12:02:00,232.641,232.66,232.63,232.657,52600000.0
2007-02-16 12:03:00,232.66,232.695,232.653,232.69,46200000.0
2007-02-16 12:04:00,232.691,232.723,232.688,232.723,49200001.0
2007-02-16 12:05:00,232.743,232.775,232.743,232.76,58300000.0
2007-02-16 12:06:00,232.771,232.834,232.771,232.793,69400000.0
2007-02-16 12:07:00,232.794,232.835,232.794,232.817,77300000.0
2007-02-16 12:08:00,232.813,232.818,232.799,232.818,49600001.0
2007-02-16 12:09:00,232.81,232.811,232.801,232.806,53499999.0
2007-02-16 12:10:00,232.813,232.815,232.772,232.776,41500000.0
2007-02-16 12:11:00,232.804,232.804,232.78,232.783,37500000.0
2007-02-16 12:12:00,232.781,232.812,232.781,232.812,66400000.0
2007-02-16 12:13:00,232.8,232.811,232.767,232.803,45700000.0
2007-02-16 12:14:00,232.797,232.832,232.796,232.83,82099999.0
2007-02-16 12:15:00,232.836,232.849,232.819,232.819,70700000.0
2007-02-16 12:16:00,232.812,232.812,232.778,232.78,85800001.0
2007-02-16 12:17:00,232.784,232.784,232.736,232.752,110399999.0
2007-02-16 12:18:00,232.745,232.747,232.712,232.712,16500000.0
2007-02-16 12:19:00,232.702,232.726,232.697,232.716,30600000.0
2007-02-16 12:20:00,232.69,232.69,232.642,232.646,49200000.0
2007-02-16 12:21:00,232.65,232.65,232.598,232.598,52800000.0
2007-02-16 12:22:00,232.6,232.613,232.599,232.613,14500000.0
2007-02-16 12:23:00,232.63,232.631,232.614,232.631,14800000.0
2007-02-16 12:24:00,232.625,232.637,232.615,232.615,55900000.0
2007-02-16 12:25:00,232.609,232.635,232.599,232.635,70800000.0
2007-02-16 12:26:00,232.612,232.642,232.583,232.642,49900000.0
2007-02-16 12:27:00,232.635,232.648,232.622,232.636,44299999.0
2007-02-16 12:28:00,232.646,232.651,232.615,232.629,36000000.0
2007-02-16 12:29:00,232.611,232.627,232.595,232.62,58700000.0
2007-02-16 12:30:00,232.617,232.648,232.617,232.648,40900000.0
2007-02-16 12:31:00,232.665,232.676,232.641,232.656,36500000.0
2007-02-16 12:32:00,232.661,232.662,232.63,232.662,46300000.0
2007-02-16 12:33:00,232.666,232.666,232.643,232.655,35100000.0
2007-02-16 12:34:00,232.649,232.649,232.622,232.622,60600000.0
2007-02-16 12:35:00,232.63,232.636,232.593,232.623,39300000.0
2007-02-16 12:36:00,232.608,232.63,232.597,232.604,50300001.0
2007-02-16 12:37:00,232.601,232.627,232.601,232.603,49800000.0
2007-02-16 12:38:00,232.588,232.596,232.563,232.596,73700001.0
2007-02-16 12:39:00,232.585,232.585,232.561,232.58,62700000.0
2007-02-16 12:40:00,232.568,232.585,232.539,232.55,57099999.0
2007-02-16 12:41:00,232.536,232.539,232.515,232.523,34600000.0
2007-02-16 12:42:00,232.549,232.587,232.541,232.545,68300001.0
2007-02-16 12:43:00,232.579,232.597,232.57,232.595,25100000.0
2007-02-16 12:44:00,232.614,232.637,232.613,232.615,59600001.0
2007-02-16 12:45:00,232.614,232.623,232.595,232.623,18000000.0
2007-02-16 12:46:00,232.611,232.611,232.587,232.595,46200001.0
2007-02-16 12:47:00,232.61,232.61,232.569,232.579,84900000.0
2007-02-16 12:48:00,232.568,232.607,232.568,232.601,28800000.0
2007-02-16 12:49:00,232.589,232.589,232.528,232.528,37400000.0
2007-02-16 12:50:00,232.521,232.546,232.503,232.545,80100000.0
2007-02-16 12:51:00,232.52,232.522,232.497,232.497,34600000.0
2007-02-16 12:52:00,232.469,232.505,232.469,232.505,60999999.0
2007-02-16 12:53:00,232.516,232.522,232.477,232.477,92900001.0
2007-02-16 12:54:00,232.495,232.555,232.466,232.555,41500000.0
2007-02-16 12:55:00,232.551,232.599,232.537,232.599,49500000.0
2007-02-16 12:56:00,232.587,232.587,232.56,232.584,33200000.0
2007-02-16 12:57:00,232.559,232.559,232.517,232.553,38900000.0
2007-02-16 12:58:00,232.568,232.594,232.559,232.594,70200001.0
2007-02-16 12:59:00,232.589,232.612,232.574,232.592,32600000.0
2007-02-16 13:00:00,232.592,232.616,232.592,232.611,36800001.0
2007-02-16 13:01:00,232.604,232.604,232.581,232.581,27900000.0
2007-02-16 13:02:00,232.58,232.604,232.556,232.57,57000000.0
2007-02-16 13:03:00,232.58,232.605,232.564,232.598,81400000.0
2007-02-16 13:04:00,232.601,232.607,232.533,232.533,58000000.0
2007-02-16 13:05:00,232.533,232.533,232.432,232.491,59100000.0
2007-02-16 13:06:00,232.502,232.505,232.483,232.493,42699999.0
2007-02-16 13:07:00,232.467,232.498,232.46,232.496,41300000.0
2007-02-16 13:08:00,232.504,232.518,232.467,232.482,43100000.0
2007-02-16 13:09:00,232.491,232.493,232.463,232.472,62199999.0
2007-02-16 13:10:00,232.462,232.462,232.431,232.445,58400000.0
2007-02-16 13:11:00,232.449,232.458,232.41,232.438,34900000.0
2007-02-16 13:12:00,232.455,232.476,232.435,232.476,30700000.0
2007-02-16 13:13:00,232.487,232.529,232.487,232.52,27500000.0
2007-02-16 13:14:00,232.528,232.547,232.517,232.52,74800000.0
2007-02-16 13:15:00,232.497,232.509,232.457,232.457,44700000.0
2007-02-16 13:16:00,232.459,232.467,232.399,232.455,79900001.0
2007-02-16 13:17:00,232.465,232.484,232.448,232.472,78900000.0
2007-02-16 13:18:00,232.501,232.501,232.465,232.49,58900000.0
2007-02-16 13:19:00,232.482,232.512,232.482,232.49,46500000.0
2007-02-16 13:20:00,232.519,232.519,232.488,232.51,76000001.0
2007-02-16 13:21:00,232.522,232.535,232.504,232.521,34200000.0
2007-02-16 13:22:00,232.536,232.536,232.497,232.512,75500001.0
2007-02-16 13:23:00,232.535,232.535,232.507,232.51,48600000.0
2007-02-16 13:24:00,232.511,232.526,232.494,232.526,34200000.0
2007-02-16 13:25:00,232.522,232.532,232.488,232.488,81400001.0
2007-02-16 13:26:00,232.487,232.507,232.459,232.507,46800000.0
2007-02-16 13:27:00,232.504,232.522,232.472,232.503,62399999.0
2007-02-16 13:28:00,232.522,232.534,232.49,232.49,36600000.0
2007-02-16 13:29:00,232.501,232.506,232.472,232.485,74299999.0
2007-02-16 13:30:00,232.472,232.507,232.47,232.507,98200001.0
2007-02-16 13:31:00,232.497,232.505,232.454,232.505,42900001.0
2007-02-16 13:32:00,232.518,232.536,232.475,232.475,56100000.0
2007-02-16 13:33:00,232.461,232.475,232.461,232.475,41500000.0
2007-02-16 13:34:00,232.47,232.498,232.461,232.482,74200000.0
2007-02-16 13:35:00,232.482,232.482,232.409,232.409,33500000.0
2007-02-16 13:36:00,232.412,232.439,232.401,232.436,37600000.0
2007-02-16 13:37:00,232.442,232.443,232.402,232.402,37100000.0
2007-02-16 13:38:00,232.387,232.387,232.305,232.311,37500000.0
2007-02-16 13:39:00,232.31,232.367,232.301,232.367,65900000.0
2007-02-16 13:40:00,232.351,232.379,232.335,232.363,61500000.0
2007-02-16 13:41:00,232.387,232.396,232.371,232.394,30900000.0
2007-02-16 13:42:00,232.406,232.406,232.366,232.387,46800000.0
2007-02-16 13:43:00,232.395,232.395,232.375,232.381,44400000.0
2007-02-16 13:44:00,232.374,232.396,232.363,232.393,33700000.0
2007-02-16 13:45:00,232.369,232.381,232.356,232.361,54500001.0
2007-02-16 13:46:00,232.363,232.365,232.335,232.335,49400000.0
2007-02-16 13:47:00,232.329,232.329,232.25,232.25,54400000.0
2007-02-16 13:48:00,232.263,232.275,232.252,232.252,40200000.0
2007-02-16 13:49:00,232.258,232.261,232.251,232.252,44700000.0
2007-02-16 13:50:00,232.254,232.256,232.21,232.22,55200001.0
2007-02-16 13:51:00,232.221,232.257,232.204,232.235,20800000.0
2007-02-16 13:52:00,232.235,232.244,232.226,232.226,52900000.0
2007-02-16 13:53:00,232.201,232.221,232.196,232.221,47100000.0
2007-02-16 13:54:00,232.213,232.226,232.211,232.217,53799999.0
2007-02-16 13:55:00,232.199,232.232,232.199,232.231,36800000.0
2007-02-16 13:56:00,232.229,232.238,232.221,232.227,47800000.0
2007-02-16 13:57:00,232.214,232.225,232.187,232.223,51200001.0
2007-02-16 13:58:00,232.209,232.242,232.197,232.242,48399999.0
2007-02-16 13:59:00,232.246,232.287,232.246,232.287,62600001.0
2007-02-16 14:00:00,232.282,232.286,232.253,232.261,27300000.0
2007-02-16 14:01:00,232.269,232.274,232.252,232.255,28800000.0
2007-02-16 14:02:00,232.265,232.32,232.265,232.287,67300000.0
2007-02-16 14:03:00,232.263,232.364,232.263,232.364,27900000.0
2007-02-16 14:04:00,232.353,232.418,232.337,232.418,45800000.0
2007-02-16 14:05:00,232.431,232.485,232.422,232.485,22200000.0
2007-02-16 14:06:00,232.494,232.54,232.494,232.53,60700000.0
2007-02-16 14:07:00,232.526,232.526,232.501,232.508,63700000.0
2007-02-16 14:08:00,232.508,232.543,232.499,232.543,72300001.0
2007-02-16 14:09:00,232.539,232.56,232.539,232.546,41099999.0
2007-02-16 14:10:00,232.536,232.542,232.515,232.53,49200000.0
2007-02-16 14:11:00,232.528,232.564,232.528,232.534,85899999.0
2007-02-16 14:12:00,232.518,232.518,232.505,232.511,35800000.0
2007-02-16 14:13:00,232.473,232.515,232.466,232.492,39200000.0
2007-02-16 14:14:00,232.53,232.536,232.522,232.527,59800001.0
2007-02-16 14:15:00,232.557,232.561,232.529,232.558,59200000.0
2007-02-16 14:16:00,232.573,232.59,232.551,232.563,32800000.0
2007-02-16 14:17:00,232.582,232.596,232.539,232.566,42300000.0
2007-02-16 14:18:00,232.575,232.601,232.575,232.596,23600000.0
2007-02-16 14:19:00,232.609,232.647,232.609,232.622,73700002.0
2007-02-16 14:20:00,232.619,232.651,232.619,232.638,33000000.0
2007-02-16 14:21:00,232.639,232.639,232.595,232.618,53400000.0
2007-02-16 14:22:00,232.615,232.616,232.571,232.572,77000000.0
2007-02-16 14:23:00,232.577,232.592,232.572,232.58,48600000.0
2007-02-16 14:24:00,232.578,232.58,232.552,232.565,37400000.0
2007-02-16 14:25:00,232.569,232.598,232.569,232.598,11200000.0
2007-02-16 14:26:00,232.577,232.609,232.557,232.588,41900000.0
2007-02-16 14:27:00,232.586,232.586,232.555,232.576,41900000.0
2007-02-16 14:28:00,232.58,232.623,232.58,232.623,35000000.0
2007-02-16 14:29:00,232.622,232.628,232.614,232.615,51500000.0
2007-02-16 14:30:00,232.604,232.618,232.569,232.587,59800000.0
2007-02-16 14:31:00,232.568,232.568,232.567,232.567,8000000.0
2007-02-16 14:32:00,232.553,232.574,232.537,232.537,26800000.0
2007-02-16 14:33:00,232.536,232.543,232.523,232.523,66400000.0
2007-02-16 14:34:00,232.478,232.524,232.464,232.524,38400000.0
2007-02-16 14:35:00,232.566,232.58,232.545,232.579,73400000.0
2007-02-16 14:36:00,232.613,232.613,232.55,232.55,27800000.0
2007-02-16 14:37:00,232.595,232.603,232.533,232.533,38000000.0
2007-02-16 14:38:00,232.578,232.593,232.563,232.587,39300000.0
2007-02-16 14:39:00,232.576,232.579,232.55,232.562,56199999.0
2007-02-16 14:40:00,232.555,232.558,232.532,232.558,35400000.0
2007-02-16 14:41:00,232.573,232.573,232.55,232.562,40600000.0
2007-02-16 14:42:00,232.569,232.588,232.565,232.581,35000000.0
2007-02-16 14:43:00,232.579,232.585,232.562,232.562,21500000.0
2007-02-16 14:44:00,232.549,232.549,232.504,232.513,27400000.0
2007-02-16 14:45:00,232.5,232.5,232.468,232.468,32100000.0
2007-02-16 14:46:00,232.47,232.486,232.47,232.48,25600000.0
2007-02-16 14:47:00,232.485,232.526,232.474,232.514,37900000.0
2007-02-16 14:48:00,232.485,232.488,232.464,232.464,35300000.0
2007-02-16 14:49:00,232.459,232.486,232.459,232.48,42300000.0
2007-02-16 14:50:00,232.46,232.48,232.449,232.453,58800001.0
2007-02-16 14:51:00,232.432,232.461,232.432,232.457,41700000.0
2007-02-16 14:52:00,232.473,232.481,232.452,232.466,43800000.0
2007-02-16 14:53:00,232.456,232.48,232.456,232.474,31200000.0
2007-02-16 14:54:00,232.457,232.457,232.43,232.448,51699999.0
2007-02-16 14:55:00,232.437,232.445,232.402,232.418,66400001.0
2007-02-16 14:56:00,232.426,232.426,232.363,232.363,40500000.0
2007-02-16 14:57:00,232.387,232.426,232.383,232.405,58700000.0
2007-02-16 14:58:00,232.405,232.414,232.387,232.387,44000000.0
2007-02-16 14:59:00,232.363,232.394,232.344,232.392,62500000.0
2007-02-16 15:00:00,232.383,232.391,232.372,232.391,27500000.0
2007-02-16 15:01:00,232.379,232.386,232.35,232.364,58400000.0
2007-02-16 15:02:00,232.342,232.354,232.333,232.344,28200000.0
2007-02-16 15:03:00,232.328,232.346,232.325,232.345,37200000.0
2007-02-16 15:04:00,232.338,232.338,232.278,232.286,40600000.0
2007-02-16 15:05:00,232.278,232.371,232.272,232.367,45900000.0
2007-02-16 15:06:00,232.377,232.377,232.348,232.355,34700000.0
2007-02-16 15:07:00,232.358,232.378,232.34,232.36,88300000.0
2007-02-16 15:08:00,232.373,232.373,232.336,232.342,57699999.0
2007-02-16 15:09:00,232.349,232.356,232.325,232.325,33000000.0
2007-02-16 15:10:00,232.332,232.344,232.293,232.325,88900001.0
2007-02-16 15:11:00,232.334,232.334,232.308,232.312,36900000.0
2007-02-16 15:12:00,232.281,232.296,232.269,232.269,34000000.0
2007-02-16 15:13:00,232.238,232.238,232.205,232.22,104099999.0
2007-02-16 15:14:00,232.211,232.216,232.159,232.159,66400001.0
2007-02-16 15:15:00,232.15,232.162,232.136,232.162,33400000.0
2007-02-16 15:16:00,232.17,232.198,232.161,232.198,36400000.0
2007-02-16 15:17:00,232.198,232.223,232.174,232.223,52900000.0
2007-02-16 15:18:00,232.2,232.227,232.2,232.227,35100000.0
2007-02-16 15:19:00,232.241,232.264,232.224,232.238,34500000.0
2007-02-16 15:20:00,232.237,232.257,232.205,232.243,50600000.0
2007-02-16 15:21:00,232.277,232.338,232.273,232.338,35500000.0
2007-02-16 15:22:00,232.336,232.351,232.331,232.34,45400000.0
2007-02-16 15:23:00,232.332,232.34,232.307,232.307,25400000.0
2007-02-16 15:24:00,232.288,232.308,232.284,232.284,82100000.0
2007-02-16 15:25:00,232.272,232.33,232.272,232.33,33400000.0
2007-02-16 15:26:00,232.35,232.357,232.26,232.27,52800000.0
2007-02-16 15:27:00,232.267,232.27,232.201,232.201,53200000.0
2007-02-16 15:28:00,232.195,232.235,232.195,232.216,37099999.0
2007-02-16 15:29:00,232.186,232.227,232.17,232.227,77400000.0
2007-02-16 15:30:00,232.21,232.267,232.177,232.235,86200001.0
2007-02-16 15:31:00,232.206,232.225,232.188,232.195,70200000.0
2007-02-16 15:32:00,232.193,232.235,232.188,232.215,36500000.0
2007-02-16 15:33:00,232.204,232.218,232.166,232.205,37900000.0
2007-02-16 15:34:00,232.206,232.226,232.192,232.197,57399999.0
2007-02-16 15:35:00,232.197,232.199,232.182,232.194,31900000.0
2007-02-16 15:36:00,232.219,232.262,232.211,232.242,50099999.0
2007-02-16 15:37:00,232.213,232.22,232.19,232.209,31300000.0
2007-02-16 15:38:00,232.202,232.222,232.185,232.214,45400000.0
2007-02-16 15:39:00,232.2,232.251,232.2,232.251,14500000.0
2007-02-16 15:40:00,232.251,232.26,232.231,232.233,39600000.0
2007-02-16 15:41:00,232.217,232.254,232.173,232.175,51699999.0
2007-02-16 15:42:00,232.159,232.217,232.159,232.203,42700001.0
2007-02-16 15:43:00,232.192,232.192,232.154,232.174,42000000.0
2007-02-16 15:44:00,232.195,232.222,232.175,232.184,65500000.0
2007-02-16 15:45:00,232.205,232.288,232.205,232.278,42800000.0
2007-02-16 15:46:00,232.295,232.307,232.268,232.307,34900000.0
2007-02-16 15:47:00,232.31,232.341,232.289,232.341,61700000.0
2007-02-16 15:48:00,232.335,232.335,232.275,232.275,44400000.0
2007-02-16 15:49:00,232.266,232.3,232.245,232.3,44100000.0
2007-02-16 15:50:00,232.32,232.361,232.32,232.359,31800001.0
2007-02-16 15:51:00,232.357,232.369,232.339,232.363,65800001.0
2007-02-16 15:52:00,232.374,232.424,232.362,232.408,49700000.0
2007-02-16 15:53:00,232.422,232.455,232.411,232.45,42199999.0
2007-02-16 15:54:00,232.497,232.539,232.474,232.474,67200001.0
2007-02-16 15:55:00,232.453,232.465,232.428,232.447,47700000.0
2007-02-16 15:56:00,232.417,232.417,232.394,232.409,62000000.0
2007-02-16 15:57:00,232.419,232.437,232.363,232.375,65900001.0
2007-02-16 15:58:00,232.395,232.404,232.363,232.366,35700000.0
2007-02-16 15:59:00,232.346,232.355,232.326,232.343,59300000.0
2007-02-16 16:00:00,232.329,232.354,232.329,232.344,28300000.0
2007-02-16 16:01:00,232.354,232.389,232.354,232.385,36600000.0
2007-02-16 16:02:00,232.378,232.402,232.377,232.387,29100000.0
2007-02-16 16:03:00,232.382,232.425,232.378,232.411,60800000.0
2007-02-16 16:04:00,232.417,232.427,232.4,232.409,23000000.0
2007-02-16 16:05:00,232.386,232.402,232.356,232.356,42399999.0
2007-02-16 16:06:00,232.368,232.402,232.368,232.402,60100001.0
2007-02-16 16:07:00,232.384,232.384,232.344,232.36,43600001.0
2007-02-16 16:08:00,232.367,232.377,232.341,232.341,46600000.0
2007-02-16 16:09:00,232.344,232.344,232.311,232.335,47300001.0
2007-02-16 16:10:00,232.32,232.345,232.31,232.345,39800000.0
2007-02-16 16:11:00,232.369,232.397,232.369,232.394,26500000.0
2007-02-16 16:12:00,232.391,232.401,232.359,232.401,56700000.0
2007-02-16 16:13:00,232.393,232.428,232.365,232.428,36500000.0
2007-02-16 16:14:00,232.429,232.488,232.424,232.467,52800000.0
2007-02-16 16:15:00,232.498,232.544,232.498,232.507,17500000.0
2007-02-16 16:16:00,232.486,232.486,232.45,232.474,39700000.0
2007-02-16 16:17:00,232.453,232.453,232.419,232.446,26200000.0
2007-02-16 16:18:00,232.447,232.464,232.412,232.427,43900000.0
2007-02-16 16:19:00,232.437,232.437,232.394,232.426,30900000.0
2007-02-16 16:20:00,232.424,232.464,232.424,232.443,33100000.0
2007-02-16 16:21:00,232.46,232.483,232.445,232.467,39700000.0
2007-02-16 16:22:00,232.482,232.494,232.432,232.467,75800001.0
2007-02-16 16:23:00,232.462,232.462,232.43,232.461,69400000.0
2007-02-16 16:24:00,232.474,232.482,232.461,232.467,80700000.0
2007-02-16 16:25:00,232.492,232.531,232.49,232.531,18800000.0
2007-02-16 16:26:00,232.548,232.555,232.515,232.515,28000001.0
2007-02-16 16:27:00,232.509,232.548,232.509,232.544,39000000.0
2007-02-16 16:28:00,232.533,232.542,232.515,232.538,44900000.0
2007-02-16 16:29:00,232.557,232.569,232.552,232.56,47700000.0
2007-02-16 16:30:00,232.536,232.536,232.505,232.517,65700000.0
2007-02-16 16:31:00,232.51,232.519,232.481,232.481,70900000.0
2007-02-16 16:32:00,232.492,232.503,232.492,232.503,35900000.0
2007-02-16 16:33:00,232.507,232.53,232.507,232.523,39799999.0
2007-02-16 16:34:00,232.557,232.569,232.55,232.563,51700000.0
2007-02-16 16:35:00,232.552,232.559,232.524,232.559,68799999.0
2007-02-16 16:36:00,232.586,232.599,232.573,232.588,47900000.0
2007-02-16 16:37:00,232.604,232.604,232.578,232.596,62900000.0
2007-02-16 16:38:00,232.587,232.587,232.562,232.562,26400000.0
2007-02-16 16:39:00,232.574,232.6,232.574,232.6,69000001.0
2007-02-16 16:40:00,232.589,232.589,232.555,232.565,59700001.0
2007-02-16 16:41:00,232.582,232.613,232.582,232.585,104200002.0
2007-02-16 16:42:00,232.607,232.634,232.607,232.627,53600001.0
2007-02-16 16:43:00,232.64,232.649,232.615,232.616,59499999.0
2007-02-16 16:44:00,232.62,232.65,232.613,232.65,87200000.0
2007-02-16 16:45:00,232.646,232.715,232.646,232.715,83800000.0
2007-02-16 16:46:00,232.718,232.731,232.718,232.725,51100000.0
2007-02-16 16:47:00,232.749,232.763,232.725,232.728,61100000.0
2007-02-16 16:48:00,232.731,232.763,232.731,232.737,33900000.0
2007-02-16 16:49:00,232.742,232.746,232.732,232.741,52900000.0
2007-02-16 16:50:00,232.716,232.727,232.711,232.722,56600000.0
2007-02-16 16:51:00,232.694,232.702,232.672,232.677,63000000.0
2007-02-16 16:52:00,232.648,232.651,232.628,232.651,22200000.0
2007-02-16 16:53:00,232.633,232.642,232.612,232.64,68899999.0
2007-02-16 16:54:00,232.644,232.678,232.644,232.678,74300000.0
2007-02-16 16:55:00,232.671,232.74,232.671,232.717,38000000.0
2007-02-16 16:56:00,232.7,232.729,232.698,232.712,44200000.0
2007-02-16 16:57:00,232.712,232.712,232.532,232.532,37900000.0
2007-02-16 16:58:00,232.552,232.552,232.506,232.516,25400000.0
2007-02-16 16:59:00,232.507,232.554,232.439,232.439,42000000.0
2007-02-16 17:00:00,232.49,232.556,232.49,232.551,23400000.0
2007-02-16 17:01:00,232.592,232.616,232.547,232.547,67400000.0
2007-02-16 17:02:00,232.524,232.529,232.498,232.511,31400000.0
2007-02-16 17:03:00,232.502,232.517,232.479,232.513,61499999.0
2007-02-16 17:04:00,232.533,232.57,232.53,232.57,81700001.0
2007-02-16 17:05:00,232.578,232.591,232.567,232.574,54100000.0
2007-02-16 17:06:00,232.594,232.594,232.572,232.578,41600000.0
2007-02-16 17:07:00,232.564,232.58,232.553,232.58,39700000.0
2007-02-16 17:08:00,232.584,232.613,232.574,232.604,41799999.0
2007-02-16 17:09:00,232.581,232.639,232.581,232.636,55500000.0
2007-02-16 17:10:00,232.596,232.612,232.575,232.595,43000000.0
2007-02-16 17:11:00,232.601,232.626,232.601,232.614,65400000.0
2007-02-16 17:12:00,232.604,232.618,232.599,232.599,30599999.0
2007-02-16 17:13:00,232.602,232.627,232.601,232.622,22100000.0
2007-02-16 17:14:00,232.623,232.648,232.608,232.621,27500000.0
2007-02-16 17:15:00,232.625,232.638,232.611,232.638,34900000.0
2007-02-16 17:16:00,232.646,232.649,232.616,232.616,23900000.0
2007-02-16 17:17:00,232.615,232.642,232.612,232.615,57100001.0
2007-02-16 17:18:00,232.623,232.641,232.609,232.609,35600000.0
2007-02-16 17:19:00,232.616,232.616,232.552,232.575,74600000.0
2007-02-16 17:20:00,232.585,232.609,232.577,232.577,40500000.0
2007-02-16 17:21:00,232.602,232.631,232.602,232.631,27900000.0
2007-02-16 17:22:00,232.654,232.654,232.63,232.63,37400000.0
2007-02-16 17:23:00,232.617,232.631,232.599,232.631,88900000.0
2007-02-16 17:24:00,232.628,232.628,232.598,232.621,55900001.0
2007-02-16 17:25:00,232.602,232.677,232.602,232.677,36700000.0
2007-02-16 17:26:00,232.688,232.727,232.686,232.714,48199999.0
2007-02-16 17:27:00,232.72,232.775,232.72,232.775,28000000.0
2007-02-16 17:28:00,232.769,232.769,232.705,232.734,52400001.0
2007-02-16 17:29:00,232.74,232.747,232.723,232.723,67099999.0
2007-02-16 17:30:00,232.709,232.745,232.697,232.729,68300000.0
2007-02-16 17:31:00,232.721,232.743,232.721,232.738,25900000.0
2007-02-16 17:32:00,232.723,232.765,232.72,232.765,59100000.0
2007-02-16 17:33:00,232.742,232.742,232.696,232.696,43200000.0
2007-02-16 17:34:00,232.689,232.695,232.655,232.661,30200000.0
2007-02-16 17:35:00,232.65,232.658,232.635,232.654,77400000.0
2007-02-16 17:36:00,232.663,232.665,232.64,232.64,72599999.0
2007-02-16 17:37:00,232.636,232.636,232.604,232.604,24000000.0
2007-02-16 17:38:00,232.571,232.595,232.56,232.583,52300000.0
2007-02-16 17:39:00,232.552,232.584,232.525,232.584,56000000.0
2007-02-16 17:40:00,232.582,232.597,232.571,232.571,19900000.0
2007-02-16 17:41:00,232.552,232.552,232.508,232.516,43600000.0
2007-02-16 17:42:00,232.519,232.528,232.492,232.528,59100000.0
2007-02-16 17:43:00,232.558,232.567,232.508,232.558,43100000.0
2007-02-16 17:44:00,232.571,232.578,232.545,232.572,83299999.0
2007-02-16 17:45:00,232.578,232.578,232.556,232.556,55700000.0
2007-02-16 17:46:00,232.558,232.624,232.558,232.585,86000000.0
2007-02-16 17:47:00,232.609,232.63,232.598,232.627,60500000.0
2007-02-16 17:48:00,232.629,232.629,232.591,232.591,37900000.0
2007-02-16 17:49:00,232.614,232.616,232.577,232.577,25600000.0
2007-02-16 17:50:00,232.581,232.584,232.557,232.584,32500000.0
2007-02-16 17:51:00,232.605,232.629,232.561,232.615,50200001.0
2007-02-16 17:52:00,232.615,232.647,232.597,232.647,25800000.0
2007-02-16 17:53:00,232.646,232.68,232.646,232.68,75100000.0
2007-02-16 17:54:00,232.663,232.677,232.655,232.663,46499999.0
2007-02-16 17:55:00,232.649,232.654,232.628,232.654,32400000.0
2007-02-16 17:56:00,232.658,232.755,232.653,232.755,40200000.0
2007-02-16 17:57:00,232.769,232.781,232.703,232.703,35100000.0
2007-02-16 17:58:00,232.699,232.715,232.693,232.715,83000000.0
2007-02-16 17:59:00,232.68,232.692,232.596,232.596,68200000.0
2007-02-16 18:00:00,232.606,232.606,232.57,232.59,50200000.0
2007-02-16 18:01:00,232.618,232.645,232.592,232.592,639800000.0
2007-02-16 18:02:00,232.595,232.595,232.56,232.573,799600000.0
2007-02-16 18:03:00,232.569,232.587,232.55,232.561,590800002.0
2007-02-16 18:04:00,232.572,232.593,232.567,232.575,585200001.0
2007-02-16 18:05:00,232.572,232.598,232.558,232.567,676700001.0
2007-02-16 18:06:00,232.542,232.59,232.538,232.547,584500001.0
2007-02-16 18:07:00,232.549,232.579,232.549,232.57,714800002.0
2007-02-16 18:08:00,232.562,232.592,232.509,232.509,690700003.0
2007-02-16 18:09:00,232.48,232.48,232.451,232.454,466200001.0
2007-02-16 18:10:00,232.465,232.564,232.465,232.556,538100001.0
2007-02-16 18:11:00,232.547,232.561,232.525,232.54,372800004.0
2007-02-16 18:12:00,232.541,232.582,232.541,232.582,309600000.0
2007-02-16 18:13:00,232.581,232.591,232.539,232.55,448700001.0
2007-02-16 18:14:00,232.551,232.58,232.548,232.58,598000000.0
2007-02-16 18:15:00,232.582,232.589,232.555,232.555,774000002.0
2007-02-16 18:16:00,232.559,232.576,232.511,232.576,781100004.0
2007-02-16 18:17:00,232.58,232.58,232.537,232.54,209400000.0
2007-02-16 18:18:00,232.522,232.553,232.508,232.545,388199998.0
2007-02-16 18:19:00,232.547,232.602,232.547,232.561,545499999.0
2007-02-16 18:20:00,232.567,232.594,232.548,232.574,550400001.0
2007-02-16 18:21:00,232.586,232.619,232.583,232.583,663399998.0
2007-02-16 18:22:00,232.575,232.603,232.569,232.601,441099996.0
2007-02-16 18:23:00,232.58,232.613,232.565,232.585,846000004.0
2007-02-16 18:24:00,232.58,232.607,232.572,232.603,563500003.0
2007-02-16 18:25:00,232.62,232.627,232.587,232.613,495099999.0
2007-02-16 18:26:00,232.613,232.622,232.588,232.597,431900002.0
2007-02-16 18:27:00,232.602,232.627,232.591,232.597,420700000.0
2007-02-16 18:28:00,232.595,232.638,232.595,232.615,400900001.0
2007-02-16 18:29:00,232.618,232.627,232.584,232.584,531400000.0
2007-02-16 18:30:00,232.59,232.608,232.59,232.599,206800001.0
2007-02-16 18:31:00,232.603,232.61,232.577,232.595,363199999.0
2007-02-16 18:32:00,232.593,232.607,232.572,232.595,370299999.0
2007-02-16 18:33:00,232.608,232.631,232.598,232.612,509199998.0
2007-02-16 18:34:00,232.61,232.636,232.585,232.628,499900000.0
2007-02-16 18:35:00,232.628,232.673,232.592,232.592,404899999.0
2007-02-16 18:36:00,232.584,232.606,232.573,232.592,300900000.0
2007-02-16 18:37:00,232.59,232.617,232.581,232.61,173799999.0
2007-02-16 18:38:00,232.616,232.616,232.555,232.6,206800002.0
2007-02-16 18:39:00,232.615,232.625,232.579,232.598,107099999.0
2007-02-16 18:40:00,232.569,232.587,232.515,232.515,226100000.0
2007-02-16 18:41:00,232.505,232.555,232.505,232.552,269400001.0
2007-02-16 18:42:00,232.574,232.59,232.561,232.565,284799999.0
2007-02-16 18:43:00,232.558,232.577,232.549,232.558,153999999.0
2007-02-16 18:44:00,232.57,232.61,232.57,232.587,309800000.0
2007-02-16 18:45:00,232.589,232.618,232.582,232.6,134900000.0
2007-02-16 18:46:00,232.601,232.601,232.553,232.556,181800002.0
2007-02-16 18:47:00,232.543,232.568,232.543,232.55,59400000.0
2007-02-16 18:48:00,232.565,232.576,232.55,232.555,168800000.0
2007-02-16 18:49:00,232.536,232.536,232.471,232.5,146700000.0
2007-02-16 18:50:00,232.519,232.537,232.499,232.512,277999997.0
2007-02-16 18:51:00,232.516,232.543,232.507,232.53,205200000.0
2007-02-16 18:52:00,232.551,232.551,232.491,232.539,321500001.0
2007-02-16 18:53:00,232.543,232.546,232.507,232.524,217300001.0
2007-02-16 18:54:00,232.537,232.546,232.529,232.531,203300000.0
2007-02-16 18:55:00,232.509,232.533,232.47,232.47,273300000.0
2007-02-16 18:56:00,232.461,232.469,232.44,232.463,54700000.0
2007-02-16 18:57:00,232.453,232.453,232.43,232.44,161799999.0
2007-02-16 18:58:00,232.435,232.463,232.407,232.428,356900003.0
2007-02-16 18:59:00,232.422,232.453,232.415,232.453,304900001.0
2007-02-16 19:00:00,232.455,232.472,232.42,232.42,94499999.0
2007-02-16 19:01:00,232.418,232.438,232.396,232.435,104400000.0
2007-02-16 19:02:00,232.44,232.457,232.434,232.442,228200002.0
2007-02-16 19:03:00,232.438,232.452,232.413,232.413,285000002.0
2007-02-16 19:04:00,232.409,232.447,232.409,232.413,153300000.0
2007-02-16 19:05:00,232.431,232.455,232.427,232.445,164700000.0
2007-02-16 19:06:00,232.452,232.466,232.414,232.448,420600001.0
2007-02-16 19:07:00,232.456,232.49,232.445,232.477,267199999.0
2007-02-16 19:08:00,232.486,232.561,232.483,232.555,342599998.0
2007-02-16 19:09:00,232.55,232.566,232.526,232.554,148600001.0
2007-02-16 19:10:00,232.552,232.553,232.534,232.55,162400002.0
2007-02-16 19:11:00,232.55,232.554,232.545,232.545,20600000.0
2007-02-16 19:12:00,232.54,232.557,232.539,232.557,69000000.0
2007-02-16 19:13:00,232.548,232.548,232.469,232.532,173499999.0
2007-02-16 19:14:00,232.531,232.561,232.491,232.561,244400000.0
2007-02-16 19:15:00,232.564,232.599,232.563,232.597,253600001.0
2007-02-16 19:16:00,232.612,232.618,232.573,232.573,43800000.0
2007-02-16 19:17:00,232.592,232.609,232.548,232.58,112900001.0
2007-02-16 19:18:00,232.6,232.642,232.595,232.628,193999999.0
2007-02-16 19:19:00,232.63,232.653,232.616,232.619,158200000.0
2007-02-16 19:20:00,232.615,232.645,232.615,232.645,184800000.0
2007-02-16 19:21:00,232.649,232.65,232.601,232.64,127700000.0
2007-02-16 19:22:00,232.659,232.68,232.647,232.647,135600000.0
2007-02-16 19:23:00,232.62,232.649,232.586,232.632,454600001.0
2007-02-16 19:24:00,232.632,232.632,232.613,232.617,103800000.0
2007-02-16 19:25:00,232.633,232.664,232.633,232.664,201700001.0
2007-02-16 19:26:00,232.662,232.689,232.647,232.647,335900000.0
2007-02-16 19:27:00,232.63,232.654,232.63,232.638,275299999.0
2007-02-16 19:28:00,232.642,232.646,232.616,232.646,204100000.0
2007-02-16 19:29:00,232.65,232.659,232.648,232.656,54200000.0
2007-02-16 19:30:00,232.637,232.695,232.637,232.651,209600001.0
2007-02-16 19:31:00,232.649,232.682,232.649,232.68,164199999.0
2007-02-16 19:32:00,232.664,232.672,232.621,232.64,398400001.0
2007-02-16 19:33:00,232.659,232.674,232.626,232.66,155899999.0
2007-02-16 19:34:00,232.681,232.717,232.676,232.69,216199999.0
2007-02-16 19:35:00,232.688,232.714,232.673,232.704,339500001.0
2007-02-16 19:36:00,232.716,232.728,232.708,232.718,238600002.0
2007-02-16 19:37:00,232.721,232.721,232.694,232.698,72700000.0
2007-02-16 19:38:00,232.698,232.736,232.638,232.736,182700001.0
2007-02-16 19:39:00,232.719,232.743,232.697,232.715,202599999.0
2007-02-16 19:40:00,232.722,232.723,232.651,232.71,245700001.0
2007-02-16 19:41:00,232.732,232.741,232.7,232.718,310700001.0
2007-02-16 19:42:00,232.721,232.73,232.693,232.728,192000001.0
2007-02-16 19:43:00,232.735,232.738,232.713,232.713,118099999.0
2007-02-16 19:44:00,232.702,232.702,232.637,232.637,267299997.0
2007-02-16 19:45:00,232.615,232.639,232.606,232.639,144300001.0
2007-02-16 19:46:00,232.648,232.648,232.6,232.623,115599999.0
2007-02-16 19:47:00,232.613,232.617,232.603,232.615,77700001.0
2007-02-16 19:48:00,232.568,232.636,232.568,232.606,253500000.0
2007-02-16 19:49:00,232.602,232.621,232.597,232.613,171900001.0
2007-02-16 19:50:00,232.605,232.641,232.566,232.607,146000000.0
2007-02-16 19:51:00,232.614,232.644,232.6,232.625,126800000.0
2007-02-16 19:52:00,232.631,232.668,232.603,232.665,159700000.0
2007-02-16 19:53:00,232.661,232.661,232.572,232.622,159000002.0
2007-02-16 19:54:00,232.588,232.647,232.588,232.634,179899999.0
2007-02-16 19:55:00,232.662,232.662,232.605,232.627,34800000.0
2007-02-16 19:56:00,232.628,232.643,232.569,232.585,141200001.0
2007-02-16 19:57:00,232.584,232.643,232.584,232.595,100500000.0
2007-02-16 19:58:00,232.585,232.609,232.568,232.568,299999999.0
2007-02-16 19:59:00,232.566,232.576,232.523,232.535,267500000.0
2007-02-16 20:00:00,232.536,232.555,232.518,232.548,70600000.0
2007-02-16 20:01:00,232.544,232.578,232.496,232.567,101300000.0
2007-02-16 20:02:00,232.575,232.576,232.552,232.575,96100000.0
2007-02-16 20:03:00,232.573,232.588,232.567,232.572,106600000.0
2007-02-16 20:04:00,232.573,232.602,232.563,232.574,166400000.0
2007-02-16 20:05:00,232.575,232.6,232.561,232.595,102500000.0
2007-02-16 20:06:00,232.598,232.61,232.56,232.609,194500000.0
2007-02-16 20:07:00,232.616,232.616,232.535,232.558,156300001.0
2007-02-16 20:08:00,232.55,232.558,232.52,232.54,216600000.0
2007-02-16 20:09:00,232.55,232.569,232.548,232.568,157800001.0
2007-02-16 20:10:00,232.561,232.566,232.499,232.566,134500000.0
2007-02-16 20:11:00,232.56,232.56,232.507,232.538,250800001.0
2007-02-16 20:12:00,232.539,232.563,232.529,232.542,466399999.0
2007-02-16 20:13:00,232.559,232.577,232.556,232.565,171299999.0
2007-02-16 20:14:00,232.571,232.58,232.522,232.56,148000001.0
2007-02-16 20:15:00,232.559,232.562,232.517,232.556,276200000.0
2007-02-16 20:16:00,232.542,232.577,232.535,232.57,189300000.0
2007-02-16 20:17:00,232.58,232.591,232.578,232.578,66000000.0
2007-02-16 20:18:00,232.578,232.606,232.565,232.594,130000000.0
2007-02-16 20:19:00,232.616,232.627,232.602,232.602,160300002.0
2007-02-16 20:20:00,232.592,232.604,232.577,232.595,229000000.0
2007-02-16 20:21:00,232.597,232.616,232.577,232.577,122300000.0
2007-02-16 20:22:00,232.568,232.578,232.519,232.531,232300000.0
2007-02-16 20:23:00,232.575,232.587,232.568,232.57,174600002.0
2007-02-16 20:24:00,232.57,232.592,232.547,232.578,217500001.0
2007-02-16 20:25:00,232.568,232.603,232.531,232.564,270300000.0
2007-02-16 20:26:00,232.57,232.598,232.558,232.579,343100000.0
2007-02-16 20:27:00,232.572,232.597,232.524,232.597,143799999.0
2007-02-16 20:28:00,232.554,232.57,232.529,232.537,335300000.0
2007-02-16 20:29:00,232.518,232.571,232.496,232.551,448000000.0
2007-02-16 20:30:00,232.54,232.568,232.526,232.568,541600002.0
2007-02-16 20:31:00,232.565,232.584,232.532,232.567,310400002.0
2007-02-16 20:32:00,232.574,232.602,232.563,232.576,607800000.0
2007-02-16 20:33:00,232.568,232.576,232.552,232.558,174400000.0
2007-02-16 20:34:00,232.566,232.567,232.546,232.56,132800000.0
2007-02-16 20:35:00,232.541,232.568,232.541,232.565,143099999.0
2007-02-16 20:36:00,232.555,232.555,232.502,232.547,127600000.0
2007-02-16 20:37:00,232.566,232.566,232.495,232.556,91699999.0
2007-02-16 20:38:00,232.569,232.592,232.552,232.583,296800003.0
2007-02-16 20:39:00,232.582,232.6,232.574,232.59,254900002.0
2007-02-16 20:40:00,232.591,232.607,232.561,232.592,390100000.0
2007-02-16 20:41:00,232.595,232.603,232.538,232.588,197700001.0
2007-02-16 20:42:00,232.599,232.633,232.599,232.624,147200000.0
2007-02-16 20:43:00,232.639,232.644,232.591,232.62,342200000.0
2007-02-16 20:44:00,232.625,232.628,232.582,232.627,455299997.0
2007-02-16 20:45:00,232.627,232.627,232.606,232.609,240000001.0
2007-02-16 20:46:00,232.597,232.597,232.533,232.573,216500000.0
2007-02-16 20:47:00,232.572,232.626,232.571,232.622,263100001.0
2007-02-16 20:48:00,232.603,232.629,232.591,232.604,293300000.0
2007-02-16 20:49:00,232.598,232.619,232.553,232.553,151399999.0
2007-02-16 20:50:00,232.545,232.635,232.545,232.622,329000001.0
2007-02-16 20:51:00,232.621,232.679,232.619,232.658,147600001.0
2007-02-16 20:52:00,232.658,232.658,232.56,232.572,126200000.0
2007-02-16 20:53:00,232.595,232.635,232.587,232.598,276899999.0
2007-02-16 20:54:00,232.6,232.63,232.6,232.62,181599999.0
2007-02-16 20:55:00,232.626,232.645,232.621,232.627,326100001.0
2007-02-16 20:56:00,232.638,232.648,232.62,232.63,233800001.0
2007-02-16 20:57:00,232.627,232.657,232.626,232.657,370100001.0
2007-02-16 20:58:00,232.625,232.653,232.589,232.644,417099998.0
2007-02-16 20:59:00,232.655,232.662,232.603,232.646,533199998.0
2007-02-16 21:00:00,232.655,232.67,232.642,232.645,499300002.0
2007-02-16 21:01:00,232.647,232.671,232.598,232.598,385300001.0
2007-02-16 21:02:00,232.589,232.644,232.589,232.635,189299999.0
2007-02-16 21:03:00,232.647,232.657,232.636,232.655,215400000.0
2007-02-16 21:04:00,232.656,232.656,232.612,232.648,103000000.0
2007-02-16 21:05:00,232.652,232.685,232.645,232.657,102700000.0
2007-02-16 21:06:00,232.647,232.681,232.647,232.67,158900000.0
2007-02-16 21:07:00,232.693,232.698,232.645,232.678,168799999.0
2007-02-16 21:08:00,232.681,232.696,232.649,232.671,211599999.0
2007-02-16 21:09:00,232.67,232.705,232.667,232.695,102200002.0
2007-02-16 21:10:00,232.672,232.692,232.65,232.666,81299999.0
2007-02-16 21:11:00,232.665,232.687,232.665,232.677,67800000.0
2007-02-16 21:12:00,232.65,232.67,232.64,232.657,75800000.0
2007-02-16 21:13:00,232.691,232.71,232.691,232.7,167799999.0
2007-02-16 21:14:00,232.669,232.684,232.632,232.679,362299998.0
2007-02-16 21:15:00,232.684,232.691,232.658,232.686,326000003.0
2007-02-16 21:16:00,232.684,232.691,232.616,232.616,75900000.0
2007-02-16 21:17:00,232.67,232.686,232.657,232.678,245599999.0
2007-02-16 21:18:00,232.682,232.699,232.667,232.68,150400000.0
2007-02-16 21:19:00,232.679,232.683,232.652,232.652,256700001.0
2007-02-16 21:20:00,232.64,232.66,232.611,232.62,394400000.0
2007-02-16 21:21:00,232.625,232.625,232.584,232.6,260500001.0
2007-02-16 21:22:00,232.617,232.648,232.617,232.633,216300000.0
2007-02-16 21:23:00,232.631,232.642,232.614,232.614,118400000.0
2007-02-16 21:24:00,232.609,232.63,232.589,232.599,142100001.0
2007-02-16 21:25:00,232.579,232.596,232.527,232.542,337900000.0
2007-02-16 21:26:00,232.538,232.55,232.52,232.545,133800000.0
2007-02-16 21:27:00,232.549,232.551,232.527,232.542,74400000.0
2007-02-16 21:28:00,232.553,232.564,232.537,232.547,117300000.0
2007-02-16 21:29:00,232.545,232.548,232.533,232.535,56000000.0
2007-02-16 21:30:00,232.524,232.58,232.502,232.576,69800000.0
2007-02-16 21:31:00,232.545,232.567,232.544,232.565,48900000.0
2007-02-16 21:32:00,232.557,232.583,232.541,232.572,105200000.0
2007-02-16 21:33:00,232.564,232.581,232.518,232.562,100300000.0
2007-02-16 21:34:00,232.573,232.573,232.536,232.547,101400000.0
2007-02-16 21:35:00,232.539,232.542,232.479,232.479,57600000.0
2007-02-16 21:36:00,232.533,232.533,232.511,232.511,88500000.0
2007-02-16 21:37:00,232.528,232.528,232.503,232.503,77100000.0
2007-02-16 21:38:00,232.501,232.518,232.491,232.51,39800001.0
2007-02-16 21:39:00,232.483,232.501,232.473,232.473,94199999.0
2007-02-16 21:40:00,232.475,232.498,232.475,232.489,55700000.0
2007-02-16 21:41:00,232.502,232.531,232.5,232.521,41399999.0
2007-02-16 21:42:00,232.541,232.541,232.505,232.539,213000002.0
2007-02-16 21:43:00,232.554,232.554,232.542,232.545,61000000.0
2007-02-16 21:44:00,232.536,232.57,232.511,232.52,184999998.0
2007-02-16 21:45:00,232.507,232.534,232.502,232.534,90000000.0
2007-02-16 21:46:00,232.535,232.554,232.501,232.504,118100000.0
2007-02-16 21:47:00,232.457,232.522,232.457,232.52,65000000.0
2007-02-16 21:48:00,232.527,232.536,232.492,232.524,118699999.0
2007-02-16 21:49:00,232.527,232.553,232.527,232.538,69999999.0
2007-02-16 21:50:00,232.556,232.559,232.532,232.537,53400000.0
2007-02-16 21:51:00,232.528,232.555,232.528,232.549,112700000.0
2007-02-16 21:52:00,232.542,232.548,232.519,232.533,68600000.0
2007-02-16 21:53:00,232.553,232.553,232.519,232.552,60900000.0
2007-02-16 21:54:00,232.555,232.565,232.526,232.545,89300000.0
2007-02-16 21:55:00,232.54,232.572,232.54,232.549,44300000.0
2007-02-16 21:56:00,232.575,232.584,232.554,232.554,36500000.0
2007-02-16 21:57:00,232.565,232.57,232.549,232.57,43700001.0
2007-02-16 21:58:00,232.568,232.568,232.52,232.549,59800001.0
2007-02-16 21:59:00,232.548,232.558,232.524,232.548,172500000.0
2007-02-16 22:00:00,232.538,232.538,232.48,232.48,170799999.0
2007-02-16 22:01:00,232.531,232.531,232.477,232.501,173600001.0
2007-02-16 22:02:00,232.507,232.527,232.471,232.515,222500001.0
2007-02-16 22:03:00,232.513,232.514,232.474,232.499,79800000.0
2007-02-16 22:04:00,232.497,232.54,232.497,232.537,189400000.0
2007-02-16 22:05:00,232.532,232.582,232.521,232.577,77100000.0
2007-02-16 22:06:00,232.595,232.6,232.557,232.57,37800000.0
2007-02-16 22:07:00,232.58,232.597,232.566,232.566,76400001.0
2007-02-16 22:08:00,232.585,232.585,232.521,232.55,63700000.0
2007-02-16 22:09:00,232.55,232.563,232.54,232.556,41100000.0
2007-02-16 22:10:00,232.518,232.56,232.512,232.56,50900000.0
2007-02-16 22:11:00,232.561,232.569,232.539,232.543,94799999.0
2007-02-16 22:12:00,232.523,232.542,232.458,232.458,73200000.0
2007-02-16 22:13:00,232.524,232.527,232.499,232.51,33800000.0
2007-02-16 22:14:00,232.522,232.522,232.48,232.49,30200000.0
2007-02-16 22:15:00,232.533,232.569,232.523,232.535,210200001.0
2007-02-16 22:16:00,232.539,232.597,232.525,232.585,220299999.0
2007-02-16 22:17:00,232.589,232.6,232.567,232.567,56200000.0
2007-02-16 22:18:00,232.557,232.557,232.54,232.54,83800000.0
2007-02-16 22:19:00,232.535,232.543,232.506,232.52,86600001.0
2007-02-16 22:20:00,232.537,232.546,232.514,232.546,54000000.0
2007-02-16 22:21:00,232.532,232.535,232.518,232.521,40300000.0
2007-02-16 22:22:00,232.525,232.534,232.506,232.527,60400000.0
2007-02-16 22:23:00,232.539,232.572,232.517,232.536,94800001.0
2007-02-16 22:24:00,232.54,232.54,232.482,232.538,47800000.0
2007-02-16 22:25:00,232.495,232.538,232.485,232.516,73400000.0
2007-02-16 22:26:00,232.522,232.522,232.488,232.51,83500000.0
2007-02-16 22:27:00,232.493,232.527,232.469,232.493,159200000.0
2007-02-16 22:28:00,232.514,232.515,232.495,232.512,58800000.0
2007-02-16 22:29:00,232.534,232.541,232.51,232.52,168500001.0
2007-02-16 22:30:00,232.528,232.529,232.515,232.529,47900001.0
2007-02-16 22:31:00,232.498,232.513,232.484,232.505,64100000.0
2007-02-16 22:32:00,232.451,232.514,232.446,232.503,147700002.0
2007-02-16 22:33:00,232.528,232.532,232.448,232.448,184899999.0
2007-02-16 22:34:00,232.512,232.517,232.43,232.43,227199999.0
2007-02-16 22:35:00,232.5,232.523,232.479,232.5,69100000.0
2007-02-16 22:36:00,232.49,232.521,232.45,232.515,96100000.0
2007-02-16 22:37:00,232.483,232.558,232.475,232.558,106200000.0
2007-02-16 22:38:00,232.554,232.608,232.554,232.608,29200000.0
2007-02-16 22:39:00,232.579,232.594,232.561,232.594,47400000.0
2007-02-16 22:40:00,232.605,232.668,232.596,232.656,67700000.0
2007-02-16 22:41:00,232.671,232.689,232.67,232.678,57400000.0
2007-02-16 22:42:00,232.672,232.672,232.655,232.655,29400000.0
2007-02-16 22:43:00,232.651,232.651,232.589,232.647,101200000.0
2007-02-16 22:44:00,232.671,232.7,232.671,232.688,93400000.0
2007-02-16 22:45:00,232.671,232.688,232.66,232.682,81100000.0
2007-02-16 22:46:00,232.694,232.701,232.644,232.649,39200000.0
2007-02-16 22:47:00,232.661,232.661,232.605,232.625,89200001.0
2007-02-16 22:48:00,232.624,232.653,232.583,232.65,96700001.0
2007-02-16 22:49:00,232.644,232.675,232.644,232.668,54300000.0
2007-02-16 22:50:00,232.672,232.686,232.66,232.681,78500000.0
2007-02-16 22:51:00,232.677,232.677,232.623,232.676,74700000.0
2007-02-16 22:52:00,232.649,232.687,232.634,232.634,51000000.0
2007-02-16 22:53:00,232.67,232.683,232.655,232.67,151900000.0
2007-02-16 22:54:00,232.665,232.669,232.628,232.669,69700000.0
2007-02-16 22:55:00,232.675,232.703,232.661,232.661,55399999.0
2007-02-16 22:56:00,232.631,232.649,232.617,232.617,45600000.0
2007-02-16 22:57:00,232.636,232.661,232.629,232.644,58500000.0
2007-02-16 22:58:00,232.655,232.674,232.655,232.669,47800000.0
2007-02-16 22:59:00,232.668,232.7,232.668,232.69,41600000.0
2007-02-16 23:00:00,232.684,232.698,232.642,232.698,54500000.0
2007-02-16 23:01:00,232.727,232.746,232.717,232.735,29100000.0
2007-02-16 23:02:00,232.727,232.734,232.709,232.724,35300000.0
2007-02-16 23:03:00,232.715,232.74,232.703,232.737,55500000.0
2007-02-16 23:04:00,232.713,232.736,232.699,232.72,54600000.0
2007-02-16 23:05:00,232.71,232.725,232.693,232.725,57000000.0
2007-02-16 23:06:00,232.735,232.735,232.702,232.725,29600000.0
2007-02-16 23:07:00,232.706,232.752,232.687,232.752,48800000.0
2007-02-16 23:08:00,232.711,232.729,232.686,232.729,66799999.0
2007-02-16 23:09:00,232.735,232.735,232.726,232.729,32600000.0
2007-02-16 23:10:00,232.727,232.744,232.716,232.729,61700000.0
2007-02-16 23:11:00,232.721,232.776,232.717,232.717,58500000.0
2007-02-16 23:12:00,232.769,232.77,232.728,232.728,36200000.0
2007-02-16 23:13:00,232.768,232.768,232.73,232.764,22500000.0
2007-02-16 23:14:00,232.765,232.79,232.751,232.79,33400000.0
2007-02-16 23:15:00,232.769,232.818,232.769,232.777,88500000.0
2007-02-16 23:16:00,232.768,232.789,232.756,232.788,40800000.0
2007-02-16 23:17:00,232.788,232.788,232.747,232.751,46500000.0
2007-02-16 23:18:00,232.775,232.779,232.764,232.769,41200000.0
2007-02-16 23:19:00,232.761,232.787,232.737,232.768,46300001.0
2007-02-16 23:20:00,232.776,232.795,232.755,232.784,80200000.0
2007-02-16 23:21:00,232.785,232.785,232.75,232.76,79300001.0
2007-02-16 23:22:00,232.733,232.746,232.709,232.743,70500000.0
2007-02-16 23:23:00,232.746,232.755,232.734,232.735,69500001.0
2007-02-16 23:24:00,232.711,232.757,232.699,232.744,35300000.0
2007-02-16 23:25:00,232.737,232.737,232.666,232.666,28200000.0
2007-02-16 23:26:00,232.721,232.74,232.706,232.74,35100000.0
2007-02-16 23:27:00,232.687,232.745,232.687,232.745,64600000.0
2007-02-16 23:28:00,232.724,232.731,232.669,232.669,85500001.0
2007-02-16 23:29:00,232.656,232.707,232.654,232.661,49800000.0
2007-02-16 23:30:00,232.664,232.664,232.623,232.629,39900000.0
2007-02-16 23:31:00,232.616,232.631,232.576,232.631,47300000.0
2007-02-16 23:32:00,232.632,232.697,232.61,232.697,66099999.0
2007-02-16 23:33:00,232.652,232.685,232.64,232.64,39800000.0
2007-02-16 23:34:00,232.637,232.657,232.6,232.6,49000000.0
2007-02-16 23:35:00,232.62,232.666,232.609,232.623,23800000.0
2007-02-16 23:36:00,232.7,232.705,232.689,232.689,42100000.0
2007-02-16 23:37:00,232.696,232.696,232.671,232.682,20700000.0
2007-02-16 23:38:00,232.707,232.707,232.668,232.697,21200000.0
2007-02-16 23:39:00,232.703,232.712,232.694,232.712,28100000.0
2007-02-16 23:40:00,232.653,232.693,232.653,232.655,56700000.0
2007-02-16 23:41:00,232.71,232.743,232.692,232.743,35600000.0
2007-02-16 23:42:00,232.733,232.766,232.73,232.756,81899999.0
2007-02-16 23:43:00,232.748,232.765,232.739,232.765,63500000.0
2007-02-16 23:44:00,232.713,232.757,232.713,232.73,41699999.0
2007-02-16 23:45:00,232.766,232.807,232.766,232.771,73000000.0
2007-02-16 23:46:00,232.746,232.758,232.735,232.738,50400000.0
2007-02-16 23:47:00,232.754,232.754,232.716,232.716,25500000.0
2007-02-16 23:48:00,232.697,232.714,232.679,232.714,34300000.0
2007-02-16 23:49:00,232.711,232.727,232.704,232.711,36700000.0
2007-02-16 23:50:00,232.682,232.685,232.657,232.657,15000000.0
2007-02-16 23:51:00,232.716,232.77,232.716,232.77,40600000.0
2007-02-16 23:52:00,232.741,232.741,232.69,232.706,24400000.0
2007-02-16 23:53:00,232.714,232.717,232.691,232.712,29400000.0
2007-02-16 23:54:00,232.707,232.745,232.679,232.679,47600000.0
2007-02-16 23:55:00,232.67,232.693,232.634,232.69,66100000.0
2007-02-16 23:56:00,232.718,232.718,232.614,232.656,40400001.0
2007-02-16 23:57:00,232.628,232.743,232.617,232.743,39000000.0
2007-02-16 23:58:00,232.782,232.789,232.682,232.748,48600000.0
2007-02-16 23:59:00,232.733,232.839,232.728,232.839,23100000.0
2007-02-19 00:00:00,232.857,232.857,232.831,232.84,52000000.0
2007-02-19 00:01:00,232.834,232.856,232.834,232.856,20900000.0
2007-02-19 00:02:00,232.847,232.867,232.838,232.867,37800000.0
2007-02-19 00:03:00,232.856,232.866,232.845,232.853,42100000.0
2007-02-19 00:04:00,232.845,232.856,232.845,232.852,65599999.0
2007-02-19 00:05:00,232.856,232.857,232.844,232.85,34600000.0
2007-02-19 00:06:00,232.854,232.86,232.841,232.853,58000000.0
2007-02-19 00:07:00,232.854,232.857,232.845,232.857,23900000.0
2007-02-19 00:08:00,232.844,232.869,232.835,232.857,57200001.0
2007-02-19 00:09:00,232.857,232.858,232.84,232.858,42100000.0
2007-02-19 00:10:00,232.858,233.244,232.858,233.244,38000000.0
2007-02-19 00:11:00,233.321,233.338,233.301,233.338,60200000.0
2007-02-19 00:12:00,233.36,233.36,232.995,233.337,94500000.0
2007-02-19 00:13:00,232.857,233.376,232.857,233.368,51200000.0
2007-02-19 00:14:00,233.388,233.397,233.371,233.383,45500000.0
2007-02-19 00:15:00,233.402,233.402,232.848,232.848,52299999.0
2007-02-19 00:16:00,233.358,233.358,232.985,233.302,31500000.0
2007-02-19 00:17:00,233.351,233.364,233.34,233.362,57400000.0
2007-02-19 00:18:00,233.315,233.338,233.288,233.288,61500000.0
2007-02-19 00:19:00,233.29,233.323,233.28,233.317,64400000.0
2007-02-19 00:20:00,233.263,233.303,233.259,233.262,86400002.0
2007-02-19 00:21:00,233.268,233.277,233.248,233.271,43400000.0
2007-02-19 00:22:00,233.253,233.267,233.246,233.257,77800001.0
2007-02-19 00:23:00,233.276,233.276,233.239,233.239,15700000.0
2007-02-19 00:24:00,233.226,233.229,233.193,233.193,56600000.0
2007-02-19 00:25:00,233.19,233.217,233.189,233.213,42800000.0
2007-02-19 00:26:00,233.214,233.217,233.194,233.207,37400000.0
2007-02-19 00:27:00,233.19,233.217,233.19,233.198,57400000.0
2007-02-19 00:28:00,233.207,233.229,233.207,233.229,49100000.0
2007-02-19 00:29:00,233.215,233.215,233.183,233.203,53500000.0
2007-02-19 00:30:00,233.217,233.23,233.198,233.205,65000000.0
2007-02-19 00:31:00,233.205,233.224,233.201,233.207,41100000.0
2007-02-19 00:32:00,233.212,233.217,233.197,233.197,43600000.0
2007-02-19 00:33:00,233.201,233.214,233.198,233.198,40800000.0
2007-02-19 00:34:00,233.201,233.225,233.201,233.203,17600000.0
2007-02-19 00:35:00,233.203,233.233,233.197,233.23,48900000.0
2007-02-19 00:36:00,233.218,233.235,233.193,233.193,22100000.0
2007-02-19 00:37:00,233.184,233.2,233.17,233.176,24700000.0
2007-02-19 00:38:00,233.15,233.197,233.134,233.158,33800000.0
2007-02-19 00:39:00,233.171,233.171,233.147,233.148,68600001.0
2007-02-19 00:40:00,233.148,233.167,233.142,233.142,50500000.0
2007-02-19 00:41:00,233.17,233.194,233.164,233.182,68100000.0
2007-02-19 00:42:00,233.191,233.191,233.154,233.154,23100000.0
2007-02-19 00:43:00,233.158,233.179,233.158,233.168,18000000.0
2007-02-19 00:44:00,233.169,233.169,233.13,233.141,25600000.0
2007-02-19 00:45:00,233.151,233.151,233.122,233.136,48100000.0
2007-02-19 00:46:00,233.12,233.136,233.068,233.068,33500000.0
2007-02-19 00:47:00,233.092,233.092,233.072,233.072,28400000.0
2007-02-19 00:48:00,233.076,233.089,233.067,233.074,44700000.0
2007-02-19 00:49:00,233.085,233.114,233.081,233.083,66100000.0
2007-02-19 00:50:00,233.105,233.114,233.088,233.088,59500000.0
2007-02-19 00:51:00,233.096,233.135,233.096,233.112,62200000.0
2007-02-19 00:52:00,233.121,233.13,233.104,233.104,53599999.0
2007-02-19 00:53:00,233.098,233.142,233.096,233.142,33200000.0
2007-02-19 00:54:00,233.121,233.155,233.121,233.14,51800000.0
2007-02-19 00:55:00,233.137,233.145,233.109,233.109,68100000.0
2007-02-19 00:56:00,233.076,233.099,233.071,233.073,37900000.0
2007-02-19 00:57:00,233.088,233.1,233.08,233.098,65700000.0
2007-02-19 00:58:00,233.067,233.085,233.058,233.058,64100000.0
2007-02-19 00:59:00,233.067,233.075,233.055,233.068,45100000.0
2007-02-19 01:00:00,233.084,233.089,233.067,233.078,73199999.0
2007-02-19 01:01:00,233.049,233.049,232.979,233.02,42300000.0
2007-02-19 01:02:00,233.031,233.082,233.03,233.069,50900000.0
2007-02-19 01:03:00,233.037,233.08,233.037,233.08,17200000.0
2007-02-19 01:04:00,233.078,233.09,233.06,233.073,60700001.0
2007-02-19 01:05:00,233.098,233.113,233.094,233.113,24100000.0
2007-02-19 01:06:00,233.112,233.123,233.092,233.093,53300000.0
2007-02-19 01:07:00,233.1,233.14,233.1,233.14,58299999.0
2007-02-19 01:08:00,233.14,233.178,233.137,233.175,53800000.0
2007-02-19 01:09:00,233.153,233.164,233.128,233.128,94800000.0
2007-02-19 01:10:00,233.115,233.148,233.115,233.13,28400000.0
2007-02-19 01:11:00,233.123,233.123,233.077,233.083,85600000.0
2007-02-19 01:12:00,233.094,233.099,233.07,233.093,61600000.0
2007-02-19 01:13:00,233.084,233.099,233.068,233.082,68600000.0
2007-02-19 01:14:00,233.112,233.137,233.069,233.124,57900001.0
2007-02-19 01:15:00,233.135,233.152,233.111,233.122,56300001.0
2007-02-19 01:16:00,233.106,233.106,233.073,233.097,59800000.0
2007-02-19 01:17:00,233.086,233.103,233.057,233.085,50600000.0
2007-02-19 01:18:00,233.076,233.083,233.043,233.043,68299999.0
2007-02-19 01:19:00,233.059,233.099,233.058,233.095,54600000.0
2007-02-19 01:20:00,233.109,233.109,233.085,233.09,62400000.0
2007-02-19 01:21:00,233.113,233.116,233.071,233.071,66700000.0
2007-02-19 01:22:00,233.076,233.08,233.054,233.06,56600000.0
2007-02-19 01:23:00,233.064,233.07,233.044,233.067,65100000.0
2007-02-19 01:24:00,233.067,233.077,233.058,233.07,71100000.0
2007-02-19 01:25:00,233.055,233.1,233.055,233.086,48000000.0
2007-02-19 01:26:00,233.057,233.091,233.057,233.087,48900000.0
2007-02-19 01:27:00,233.094,233.108,233.094,233.095,67400000.0
2007-02-19 01:28:00,233.083,233.102,233.083,233.102,56400001.0
2007-02-19 01:29:00,233.063,233.075,233.053,233.063,35800000.0
2007-02-19 01:30:00,233.116,233.155,233.111,233.151,61400000.0
2007-02-19 01:31:00,233.157,233.168,233.15,233.151,38900000.0
2007-02-19 01:32:00,233.177,233.177,233.145,233.165,50000000.0
2007-02-19 01:33:00,233.165,233.172,233.143,233.16,76000000.0
2007-02-19 01:34:00,233.175,233.175,233.153,233.154,28400000.0
2007-02-19 01:35:00,233.155,233.169,233.155,233.159,32599999.0
2007-02-19 01:36:00,233.168,233.18,233.142,233.154,67100001.0
2007-02-19 01:37:00,233.169,233.169,233.135,233.135,46199999.0
2007-02-19 01:38:00,233.109,233.17,233.106,233.17,49200000.0
2007-02-19 01:39:00,233.174,233.174,233.131,233.131,57700000.0
2007-02-19 01:40:00,233.131,233.159,233.123,233.143,36700000.0
2007-02-19 01:41:00,233.144,233.158,233.144,233.149,49900000.0
2007-02-19 01:42:00,233.163,233.17,233.15,233.17,30400000.0
2007-02-19 01:43:00,233.147,233.172,233.142,233.153,70599999.0
2007-02-19 01:44:00,233.134,233.152,233.113,233.152,48900000.0
2007-02-19 01:45:00,233.144,233.159,233.138,233.155,82899999.0
2007-02-19 01:46:00,233.141,233.141,233.064,233.085,41900000.0
2007-02-19 01:47:00,233.099,233.106,233.09,233.102,63900001.0
2007-02-19 01:48:00,233.082,233.082,232.998,233.01,51600000.0
2007-02-19 01:49:00,233.04,233.078,233.033,233.078,44300000.0
2007-02-19 01:50:00,233.091,233.107,233.067,233.07,52400000.0
2007-02-19 01:51:00,233.066,233.096,233.066,233.084,56400000.0
2007-02-19 01:52:00,233.051,233.068,233.051,233.056,55700000.0
2007-02-19 01:53:00,233.031,233.05,233.011,233.035,21300000.0
2007-02-19 01:54:00,232.986,233.017,232.965,233.017,73800000.0
2007-02-19 01:55:00,233.002,233.002,232.967,232.986,33600000.0
2007-02-19 01:56:00,233.02,233.022,232.994,232.999,30000000.0
2007-02-19 01:57:00,233.001,233.033,232.996,233.033,35700000.0
2007-02-19 01:58:00,233.02,233.02,233.01,233.01,19900000.0
2007-02-19 01:59:00,233.031,233.041,233.016,233.024,45100000.0
2007-02-19 02:00:00,233.012,233.013,232.997,232.997,9400000.0
2007-02-19 02:01:00,232.996,233.012,232.983,232.997,42200000.0
2007-02-19 02:02:00,233.002,233.021,232.975,232.975,30800000.0
2007-02-19 02:03:00,233.027,233.044,233.027,233.043,46900000.0
2007-02-19 02:04:00,233.053,233.054,233.025,233.03,57199999.0
2007-02-19 02:05:00,233.032,233.044,233.01,233.014,52800000.0
2007-02-19 02:06:00,233.038,233.046,233.028,233.028,35100000.0
2007-02-19 02:07:00,233.038,233.071,233.038,233.06,35200000.0
2007-02-19 02:08:00,233.08,233.092,233.071,233.081,90700000.0
2007-02-19 02:09:00,233.076,233.076,233.065,233.065,51800000.0
2007-02-19 02:10:00,233.062,233.094,233.055,233.055,53600000.0
2007-02-19 02:11:00,233.09,233.09,233.044,233.054,76300000.0
2007-02-19 02:12:00,233.066,233.077,233.044,233.077,42500000.0
2007-02-19 02:13:00,233.065,233.066,233.05,233.057,41400000.0
2007-02-19 02:14:00,233.067,233.084,233.046,233.067,48400000.0
2007-02-19 02:15:00,233.045,233.066,232.992,232.992,58000000.0
2007-02-19 02:16:00,233.033,233.05,233.029,233.04,67999999.0
2007-02-19 02:17:00,233.013,233.087,233.007,233.078,40600000.0
2007-02-19 02:18:00,233.081,233.096,233.081,233.084,32200000.0
2007-02-19 02:19:00,233.053,233.082,233.044,233.067,21800000.0
2007-02-19 02:20:00,233.096,233.152,233.096,233.152,44800001.0
2007-02-19 02:21:00,233.153,233.157,233.131,233.157,43600000.0
2007-02-19 02:22:00,233.161,233.173,233.135,233.163,49200001.0
2007-02-19 02:23:00,233.175,233.247,233.171,233.237,41100000.0
2007-02-19 02:24:00,233.21,233.228,233.196,233.227,66800000.0
2007-02-19 02:25:00,233.255,233.288,233.254,233.261,49700000.0
2007-02-19 02:26:00,233.289,233.372,233.289,233.358,57800001.0
2007-02-19 02:27:00,233.394,233.409,233.36,233.406,90900000.0
2007-02-19 02:28:00,233.4,233.481,233.385,233.481,48700000.0
2007-02-19 02:29:00,233.522,233.534,233.47,233.499,34000000.0
2007-02-19 02:30:00,233.515,233.515,233.47,233.47,50600000.0
2007-02-19 02:31:00,233.486,233.489,233.464,233.479,34200000.0
2007-02-19 02:32:00,233.477,233.489,233.433,233.451,53200000.0
2007-02-19 02:33:00,233.458,233.458,233.427,233.427,14800000.0
2007-02-19 02:34:00,233.464,233.469,233.448,233.448,28000000.0
2007-02-19 02:35:00,233.445,233.466,233.441,233.448,37100000.0
2007-02-19 02:36:00,233.4,233.407,233.366,233.387,29100000.0
2007-02-19 02:37:00,233.371,233.371,233.312,233.327,50000000.0
2007-02-19 02:38:00,233.282,233.282,233.237,233.273,71999999.0
2007-02-19 02:39:00,233.29,233.315,233.29,233.315,82599999.0
2007-02-19 02:40:00,233.29,233.332,233.274,233.274,68900000.0
2007-02-19 02:41:00,233.286,233.289,233.257,233.289,42000000.0
2007-02-19 02:42:00,233.277,233.293,233.274,233.277,43400000.0
2007-02-19 02:43:00,233.282,233.282,233.271,233.281,54499999.0
2007-02-19 02:44:00,233.269,233.289,233.24,233.262,44000000.0
2007-02-19 02:45:00,233.245,233.248,233.221,233.248,46800000.0
2007-02-19 02:46:00,233.239,233.239,233.203,233.203,58900000.0
2007-02-19 02:47:00,233.205,233.214,233.193,233.193,41200000.0
2007-02-19 02:48:00,233.194,233.211,233.168,233.179,57100000.0
2007-02-19 02:49:00,233.163,233.205,233.151,233.187,49499999.0
2007-02-19 02:50:00,233.159,233.159,233.11,233.114,38600000.0
2007-02-19 02:51:00,233.14,233.14,233.115,233.131,29200000.0
2007-02-19 02:52:00,233.123,233.138,233.079,233.087,35900000.0
2007-02-19 02:53:00,233.065,233.096,233.057,233.058,37700000.0
2007-02-19 02:54:00,233.059,233.087,233.059,233.082,49000000.0
2007-02-19 02:55:00,233.059,233.085,233.058,233.085,79999999.0
2007-02-19 02:56:00,233.069,233.077,233.043,233.073,47600000.0
2007-02-19 02:57:00,233.091,233.123,233.089,233.119,67500001.0
2007-02-19 02:58:00,233.134,233.143,233.118,233.142,48200000.0
2007-02-19 02:59:00,233.136,233.163,233.128,233.153,57500001.0
2007-02-19 03:00:00,233.161,233.161,233.139,233.139,71900000.0
2007-02-19 03:01:00,233.166,233.192,233.166,233.189,14800000.0
2007-02-19 03:02:00,233.207,233.243,233.207,233.24,59600000.0
2007-02-19 03:03:00,233.255,233.26,233.228,233.235,46200000.0
2007-02-19 03:04:00,233.237,233.237,233.216,233.22,54700000.0
2007-02-19 03:05:00,233.204,233.216,233.199,233.216,44100001.0
2007-02-19 03:06:00,233.215,233.235,233.213,233.227,45500001.0
2007-02-19 03:07:00,233.198,233.198,233.175,233.18,27500000.0
2007-02-19 03:08:00,233.185,233.185,233.144,233.144,34700000.0
2007-02-19 03:09:00,233.151,233.151,233.111,233.133,56800000.0
2007-02-19 03:10:00,233.132,233.153,233.126,233.142,65000000.0
2007-02-19 03:11:00,233.154,233.154,233.129,233.129,72900000.0
2007-02-19 03:12:00,233.159,233.165,233.152,233.153,36900000.0
2007-02-19 03:13:00,233.145,233.145,233.119,233.119,39900000.0
2007-02-19 03:14:00,233.148,233.154,233.118,233.118,44200000.0
2007-02-19 03:15:00,233.122,233.141,233.103,233.117,43400000.0
2007-02-19 03:16:00,233.116,233.133,233.111,233.121,49800000.0
2007-02-19 03:17:00,233.114,233.126,233.105,233.105,30200000.0
2007-02-19 03:18:00,233.108,233.129,233.086,233.1,68200000.0
2007-02-19 03:19:00,233.088,233.124,233.087,233.115,25100000.0
2007-02-19 03:20:00,233.095,233.095,233.077,233.077,28600000.0
2007-02-19 03:21:00,233.09,233.12,233.089,233.107,60400000.0
2007-02-19 03:22:00,233.075,233.082,233.059,233.059,65400000.0
2007-02-19 03:23:00,233.079,233.101,233.073,233.073,21700000.0
2007-02-19 03:24:00,233.064,233.098,233.057,233.098,58500000.0
2007-02-19 03:25:00,233.074,233.105,233.071,233.104,39700000.0
2007-02-19 03:26:00,233.103,233.134,233.103,233.13,48200000.0
2007-02-19 03:27:00,233.146,233.148,233.119,233.141,60400000.0
2007-02-19 03:28:00,233.134,233.142,233.09,233.126,43400000.0
2007-02-19 03:29:00,233.152,233.161,233.133,233.142,31200000.0
2007-02-19 03:30:00,233.141,233.16,233.14,233.148,26300000.0
2007-02-19 03:31:00,233.141,233.163,233.129,233.146,44400000.0
2007-02-19 03:32:00,233.134,233.162,233.128,233.136,43500000.0
2007-02-19 03:33:00,233.159,233.162,233.131,233.156,73100000.0
2007-02-19 03:34:00,233.159,233.175,233.153,233.153,79900000.0
2007-02-19 03:35:00,233.142,233.17,233.142,233.157,33100000.0
2007-02-19 03:36:00,233.148,233.159,233.133,233.133,78900001.0
2007-02-19 03:37:00,233.149,233.201,233.144,233.195,46999999.0
2007-02-19 03:38:00,233.21,233.218,233.186,233.216,26000000.0
2007-02-19 03:39:00,233.188,233.212,233.175,233.201,56300000.0
2007-02-19 03:40:00,233.179,233.201,233.157,233.195,41500000.0
2007-02-19 03:41:00,233.164,233.164,233.128,233.14,38500000.0
2007-02-19 03:42:00,233.119,233.165,233.119,233.155,61000000.0
2007-02-19 03:43:00,233.165,233.186,233.165,233.186,54100000.0
2007-02-19 03:44:00,233.18,233.196,233.145,233.196,47399999.0
2007-02-19 03:45:00,233.17,233.202,233.164,233.196,57900001.0
2007-02-19 03:46:00,233.193,233.199,233.169,233.182,61100000.0
2007-02-19 03:47:00,233.157,233.21,233.15,233.21,51300000.0
2007-02-19 03:48:00,233.194,233.213,233.194,233.213,33100000.0
2007-02-19 03:49:00,233.192,233.2,233.169,233.196,50500000.0
2007-02-19 03:50:00,233.207,233.239,233.207,233.209,47400000.0
2007-02-19 03:51:00,233.191,233.213,233.169,233.169,33000000.0
2007-02-19 03:52:00,233.169,233.185,233.159,233.167,57800000.0
2007-02-19 03:53:00,233.167,233.208,233.167,233.208,56200001.0
2007-02-19 03:54:00,233.196,233.201,233.173,233.195,52300000.0
2007-02-19 03:55:00,233.2,233.229,233.185,233.229,103200000.0
2007-02-19 03:56:00,233.201,233.237,233.201,233.205,72400000.0
2007-02-19 03:57:00,233.197,233.223,233.185,233.215,73600000.0
2007-02-19 03:58:00,233.233,233.249,233.208,233.208,71500000.0
2007-02-19 03:59:00,233.237,233.243,233.229,233.231,34800000.0
2007-02-19 04:00:00,233.213,233.25,233.2,233.25,35800000.0
2007-02-19 04:01:00,233.237,233.254,233.237,233.245,57000000.0
2007-02-19 04:02:00,233.243,233.257,233.223,233.246,60300000.0
2007-02-19 04:03:00,233.248,233.273,233.248,233.273,37100000.0
2007-02-19 04:04:00,233.284,233.296,233.272,233.273,22900000.0
2007-02-19 04:05:00,233.278,233.299,233.248,233.248,79100001.0
2007-02-19 04:06:00,233.234,233.241,233.207,233.207,35400000.0
2007-02-19 04:07:00,233.202,233.22,233.191,233.22,43000001.0
2007-02-19 04:08:00,233.22,233.227,233.183,233.215,59400000.0
2007-02-19 04:09:00,233.211,233.216,233.192,233.198,65000000.0
2007-02-19 04:10:00,233.231,233.241,233.186,233.223,46100000.0
2007-02-19 04:11:00,233.237,233.244,233.192,233.204,89299999.0
2007-02-19 04:12:00,233.209,233.231,233.199,233.207,38000000.0
2007-02-19 04:13:00,233.201,233.214,233.181,233.201,32500000.0
2007-02-19 04:14:00,233.201,233.21,233.15,233.159,88800000.0
2007-02-19 04:15:00,233.167,233.172,233.129,233.172,40200000.0
2007-02-19 04:16:00,233.175,233.177,233.148,233.177,47500000.0
2007-02-19 04:17:00,233.169,233.195,233.165,233.195,40900000.0
2007-02-19 04:18:00,233.168,233.2,233.168,233.197,20500000.0
2007-02-19 04:19:00,233.183,233.195,233.183,233.195,35800000.0
2007-02-19 04:20:00,233.198,233.219,233.198,233.211,44999999.0
2007-02-19 04:21:00,233.205,233.246,233.205,233.246,47300000.0
2007-02-19 04:22:00,233.234,233.292,233.234,233.278,32600000.0
2007-02-19 04:23:00,233.259,233.287,233.248,233.248,59100000.0
2007-02-19 04:24:00,233.253,233.27,233.24,233.248,61000000.0
2007-02-19 04:25:00,233.22,233.246,233.22,233.236,38400000.0
2007-02-19 04:26:00,233.245,233.259,233.207,233.259,59899999.0
2007-02-19 04:27:00,233.254,233.279,233.232,233.279,33400000.0
2007-02-19 04:28:00,233.267,233.275,233.257,233.27,20600000.0
2007-02-19 04:29:00,233.279,233.293,233.265,233.265,54899999.0
2007-02-19 04:30:00,233.268,233.292,233.268,233.291,49200001.0
2007-02-19 04:31:00,233.281,233.336,233.27,233.336,50799999.0
2007-02-19 04:32:00,233.374,233.383,233.347,233.355,71100000.0
2007-02-19 04:33:00,233.355,233.384,233.348,233.36,46900000.0
2007-02-19 04:34:00,233.359,233.368,233.341,233.341,30600000.0
2007-02-19 04:35:00,233.344,233.363,233.332,233.344,53900000.0
2007-02-19 04:36:00,233.333,233.363,233.333,233.353,23900000.0
2007-02-19 04:37:00,233.349,233.374,233.347,233.354,50800000.0
2007-02-19 04:38:00,233.345,233.345,233.283,233.312,46600000.0
2007-02-19 04:39:00,233.306,233.306,233.256,233.287,26100000.0
2007-02-19 04:40:00,233.3,233.31,233.276,233.31,60399999.0
2007-02-19 04:41:00,233.305,233.321,233.278,233.313,50200000.0
2007-02-19 04:42:00,233.3,233.324,233.256,233.256,66000001.0
2007-02-19 04:43:00,233.295,233.295,233.202,233.202,45800000.0
2007-02-19 04:44:00,233.234,233.234,233.2,233.201,67800000.0
2007-02-19 04:45:00,233.193,233.222,233.19,233.213,52600000.0
2007-02-19 04:46:00,233.243,233.286,233.243,233.267,32800000.0
2007-02-19 04:47:00,233.249,233.283,233.249,233.283,27900000.0
2007-02-19 04:48:00,233.293,233.3,233.267,233.267,57900000.0
2007-02-19 04:49:00,233.244,233.302,233.244,233.293,40800000.0
2007-02-19 04:50:00,233.288,233.311,233.271,233.283,40000000.0
2007-02-19 04:51:00,233.279,233.296,233.266,233.296,47000000.0
2007-02-19 04:52:00,233.296,233.315,233.296,233.315,84199999.0
2007-02-19 04:53:00,233.331,233.331,233.31,233.31,58600000.0
2007-02-19 04:54:00,233.343,233.401,233.319,233.401,49500000.0
2007-02-19 04:55:00,233.404,233.41,233.343,233.343,58500000.0
2007-02-19 04:56:00,233.372,233.372,233.359,233.359,59400002.0
2007-02-19 04:57:00,233.366,233.367,233.305,233.305,49600000.0
2007-02-19 04:58:00,233.347,233.398,233.347,233.398,35900000.0
2007-02-19 04:59:00,233.411,233.452,233.397,233.449,81400001.0
2007-02-19 05:00:00,233.467,233.469,233.425,233.448,57600000.0
2007-02-19 05:01:00,233.449,233.449,233.408,233.441,78800000.0
2007-02-19 05:02:00,233.447,233.459,233.411,233.441,83999999.0
2007-02-19 05:03:00,233.451,233.451,233.403,233.422,41000000.0
2007-02-19 05:04:00,233.41,233.437,233.407,233.436,47100000.0
2007-02-19 05:05:00,233.444,233.449,233.366,233.366,32700000.0
2007-02-19 05:06:00,233.353,233.409,233.353,233.374,39800000.0
2007-02-19 05:07:00,233.366,233.393,233.36,233.36,52299999.0
2007-02-19 05:08:00,233.356,233.389,233.349,233.352,56500000.0
2007-02-19 05:09:00,233.36,233.391,233.36,233.391,21400000.0
2007-02-19 05:10:00,233.384,233.394,233.365,233.38,21900000.0
2007-02-19 05:11:00,233.394,233.394,233.364,233.388,103900002.0
2007-02-19 05:12:00,233.39,233.4,233.369,233.386,102800001.0
2007-02-19 05:13:00,233.386,233.405,233.37,233.377,67300000.0
2007-02-19 05:14:00,233.39,233.405,233.39,233.396,60400000.0
2007-02-19 05:15:00,233.398,233.401,233.371,233.392,57900000.0
2007-02-19 05:16:00,233.385,233.406,233.376,233.401,45200000.0
2007-02-19 05:17:00,233.39,233.411,233.388,233.396,57200000.0
2007-02-19 05:18:00,233.412,233.415,233.373,233.373,61300001.0
2007-02-19 05:19:00,233.392,233.445,233.392,233.443,88300001.0
2007-02-19 05:20:00,233.453,233.453,233.434,233.453,40600000.0
2007-02-19 05:21:00,233.474,233.495,233.456,233.456,50000000.0
2007-02-19 05:22:00,233.471,233.487,233.47,233.473,49100000.0
2007-02-19 05:23:00,233.469,233.478,233.428,233.428,55700000.0
2007-02-19 05:24:00,233.436,233.443,233.426,233.427,48000000.0
2007-02-19 05:25:00,233.434,233.475,233.433,233.475,80100001.0
2007-02-19 05:26:00,233.461,233.461,233.418,233.418,26400000.0
2007-02-19 05:27:00,233.423,233.432,233.37,233.37,69800000.0
2007-02-19 05:28:00,233.383,233.391,233.366,233.391,50200000.0
2007-02-19 05:29:00,233.383,233.399,233.371,233.371,39300000.0
2007-02-19 05:30:00,233.361,233.402,233.361,233.367,66400000.0
2007-02-19 05:31:00,233.354,233.379,233.339,233.339,40400000.0
2007-02-19 05:32:00,233.377,233.379,233.361,233.379,49100000.0
2007-02-19 05:33:00,233.378,233.392,233.367,233.373,43400000.0
2007-02-19 05:34:00,233.362,233.362,233.358,233.358,7200000.0
2007-02-19 05:35:00,233.343,233.364,233.314,233.331,97200000.0
2007-02-19 05:36:00,233.322,233.344,233.306,233.332,40900000.0
2007-02-19 05:37:00,233.348,233.351,233.277,233.277,38800000.0
2007-02-19 05:38:00,233.26,233.309,233.26,233.289,38100000.0
2007-02-19 05:39:00,233.274,233.274,233.263,233.268,38300000.0
2007-02-19 05:40:00,233.286,233.288,233.267,233.281,69800000.0
2007-02-19 05:41:00,233.249,233.272,233.249,233.258,43900000.0
2007-02-19 05:42:00,233.258,233.276,233.244,233.252,39500000.0
2007-02-19 05:43:00,233.241,233.25,233.223,233.223,44200000.0
2007-02-19 05:44:00,233.258,233.268,233.249,233.258,36700000.0
2007-02-19 05:45:00,233.26,233.275,233.236,233.262,39099999.0
2007-02-19 05:46:00,233.266,233.324,233.266,233.293,73200000.0
2007-02-19 05:47:00,233.296,233.296,233.271,233.272,36700000.0
2007-02-19 05:48:00,233.28,233.307,233.263,233.307,49900000.0
2007-02-19 05:49:00,233.285,233.31,233.278,233.31,29100000.0
2007-02-19 05:50:00,233.281,233.295,233.28,233.282,66000000.0
2007-02-19 05:51:00,233.266,233.292,233.236,233.261,40000000.0
2007-02-19 05:52:00,233.264,233.283,233.241,233.277,41400000.0
2007-02-19 05:53:00,233.29,233.3,233.29,233.3,12900000.0
2007-02-19 05:54:00,233.271,233.288,233.239,233.288,40400000.0
2007-02-19 05:55:00,233.328,233.337,233.271,233.285,43700000.0
2007-02-19 05:56:00,233.278,233.298,233.236,233.296,61200000.0
2007-02-19 05:57:00,233.286,233.299,233.265,233.29,44000000.0
2007-02-19 05:58:00,233.286,233.312,233.264,233.312,38400000.0
2007-02-19 05:59:00,233.311,233.325,233.289,233.293,72200000.0
2007-02-19 06:00:00,233.305,233.321,233.261,233.308,62899999.0
2007-02-19 06:01:00,233.316,233.325,233.291,233.311,89500001.0
2007-02-19 06:02:00,233.312,233.323,233.309,233.31,62800000.0
2007-02-19 06:03:00,233.306,233.349,233.306,233.348,20700000.0
2007-02-19 06:04:00,233.336,233.367,233.294,233.367,109900000.0
2007-02-19 06:05:00,233.369,233.373,233.336,233.357,46700000.0
2007-02-19 06:06:00,233.313,233.347,233.291,233.339,77300000.0
2007-02-19 06:07:00,233.354,233.357,233.314,233.345,49300000.0
2007-02-19 06:08:00,233.337,233.35,233.323,233.325,27000000.0
2007-02-19 06:09:00,233.296,233.296,233.273,233.277,38600000.0
2007-02-19 06:10:00,233.294,233.317,233.28,233.296,30600000.0
2007-02-19 06:11:00,233.283,233.295,233.268,233.295,30300000.0
2007-02-19 06:12:00,233.264,233.299,233.264,233.287,43800000.0
2007-02-19 06:13:00,233.291,233.313,233.286,233.307,47700001.0
2007-02-19 06:14:00,233.298,233.317,233.298,233.306,68900001.0
2007-02-19 06:15:00,233.315,233.318,233.302,233.307,47100000.0
2007-02-19 06:16:00,233.305,233.318,233.296,233.317,54099999.0
2007-02-19 06:17:00,233.317,233.318,233.288,233.289,39600000.0
2007-02-19 06:18:00,233.293,233.314,233.293,233.312,78999998.0
2007-02-19 06:19:00,233.325,233.333,233.305,233.321,63300000.0
2007-02-19 06:20:00,233.332,233.332,233.292,233.302,62199999.0
2007-02-19 06:21:00,233.325,233.374,233.325,233.369,55599999.0
2007-02-19 06:22:00,233.359,233.378,233.336,233.346,26600000.0
2007-02-19 06:23:00,233.326,233.392,233.326,233.392,53900000.0
2007-02-19 06:24:00,233.389,233.414,233.379,233.39,70300001.0
2007-02-19 06:25:00,233.398,233.416,233.389,233.398,43100000.0
2007-02-19 06:26:00,233.391,233.404,233.369,233.392,66100000.0
2007-02-19 06:27:00,233.359,233.375,233.336,233.352,53600000.0
2007-02-19 06:28:00,233.361,233.361,233.318,233.353,49900000.0
2007-02-19 06:29:00,233.355,233.368,233.327,233.368,44600000.0
2007-02-19 06:30:00,233.346,233.382,233.342,233.37,58700001.0
2007-02-19 06:31:00,233.385,233.393,233.374,233.385,43300000.0
2007-02-19 06:32:00,233.396,233.396,233.362,233.362,46700000.0
2007-02-19 06:33:00,233.364,233.401,233.351,233.401,57499999.0
2007-02-19 06:34:00,233.413,233.439,233.413,233.439,41300000.0
2007-02-19 06:35:00,233.43,233.43,233.407,233.419,80100001.0
2007-02-19 06:36:00,233.423,233.447,233.41,233.447,72199999.0
2007-02-19 06:37:00,233.433,233.433,233.418,233.427,40600000.0
2007-02-19 06:38:00,233.44,233.442,233.37,233.37,30300000.0
2007-02-19 06:39:00,233.347,233.38,233.342,233.349,53900000.0
2007-02-19 06:40:00,233.344,233.41,233.344,233.41,66800000.0
2007-02-19 06:41:00,233.392,233.392,233.35,233.35,27200000.0
2007-02-19 06:42:00,233.36,233.37,233.348,233.366,52800000.0
2007-02-19 06:43:00,233.342,233.355,233.32,233.349,52900001.0
2007-02-19 06:44:00,233.331,233.351,233.315,233.33,31300000.0
2007-02-19 06:45:00,233.337,233.347,233.334,233.347,21500000.0
2007-02-19 06:46:00,233.34,233.346,233.317,233.342,59100000.0
2007-02-19 06:47:00,233.358,233.36,233.324,233.344,63000000.0
2007-02-19 06:48:00,233.352,233.355,233.314,233.323,58399999.0
2007-02-19 06:49:00,233.339,233.361,233.336,233.344,34100000.0
2007-02-19 06:50:00,233.374,233.379,233.336,233.346,46000000.0
2007-02-19 06:51:00,233.377,233.377,233.331,233.333,77000000.0
2007-02-19 06:52:00,233.34,233.403,233.313,233.403,52800000.0
2007-02-19 06:53:00,233.407,233.422,233.395,233.422,70400000.0
2007-02-19 06:54:00,233.407,233.418,233.386,233.391,78400000.0
2007-02-19 06:55:00,233.399,233.407,233.376,233.407,59500000.0
2007-02-19 06:56:00,233.405,233.427,233.395,233.41,77100000.0
2007-02-19 06:57:00,233.429,233.439,233.426,233.439,25600000.0
2007-02-19 06:58:00,233.421,233.435,233.407,233.425,25700000.0
2007-02-19 06:59:00,233.419,233.424,233.395,233.418,19600000.0
2007-02-19 07:00:00,233.408,233.43,233.389,233.393,51500000.0
2007-02-19 07:01:00,233.402,233.402,233.37,233.386,31900000.0
2007-02-19 07:02:00,233.41,233.431,233.394,233.425,58900001.0
2007-02-19 07:03:00,233.415,233.415,233.385,233.4,42200000.0
2007-02-19 07:04:00,233.386,233.394,233.328,233.338,67199999.0
2007-02-19 07:05:00,233.346,233.4,233.346,233.394,62900000.0
2007-02-19 07:06:00,233.402,233.413,233.377,233.386,71200001.0
2007-02-19 07:07:00,233.377,233.387,233.366,233.366,41500000.0
2007-02-19 07:08:00,233.386,233.386,233.367,233.384,50300000.0
2007-02-19 07:09:00,233.405,233.405,233.36,233.378,76000001.0
2007-02-19 07:10:00,233.401,233.401,233.363,233.364,22300000.0
2007-02-19 07:11:00,233.314,233.373,233.314,233.359,38900000.0
2007-02-19 07:12:00,233.354,233.362,233.333,233.35,31400000.0
2007-02-19 07:13:00,233.328,233.357,233.324,233.341,46500000.0
2007-02-19 07:14:00,233.329,233.335,233.321,233.333,80999999.0
2007-02-19 07:15:00,233.354,233.354,233.304,233.321,56100001.0
2007-02-19 07:16:00,233.352,233.359,233.332,233.332,40399999.0
2007-02-19 07:17:00,233.335,233.367,233.325,233.352,32600000.0
2007-02-19 07:18:00,233.368,233.392,233.337,233.337,51499999.0
2007-02-19 07:19:00,233.358,233.415,233.358,233.412,55500000.0
2007-02-19 07:20:00,233.418,233.437,233.399,233.432,76299999.0
2007-02-19 07:21:00,233.422,233.438,233.389,233.389,22700000.0
2007-02-19 07:22:00,233.406,233.414,233.373,233.414,42900000.0
2007-02-19 07:23:00,233.419,233.432,233.368,233.368,26000000.0
2007-02-19 07:24:00,233.387,233.406,233.361,233.38,37500000.0
2007-02-19 07:25:00,233.375,233.391,233.343,233.391,44900000.0
2007-02-19 07:26:00,233.396,233.415,233.375,233.405,38600000.0
2007-02-19 07:27:00,233.396,233.398,233.374,233.395,35300000.0
2007-02-19 07:28:00,233.401,233.401,233.357,233.359,41600000.0
2007-02-19 07:29:00,233.379,233.392,233.363,233.39,40300000.0
2007-02-19 07:30:00,233.394,233.402,233.354,233.37,53300000.0
2007-02-19 07:31:00,233.389,233.389,233.353,233.382,65300000.0
2007-02-19 07:32:00,233.368,233.411,233.368,233.41,38000000.0
2007-02-19 07:33:00,233.407,233.416,233.35,233.359,49200000.0
2007-02-19 07:34:00,233.391,233.4,233.369,233.378,28700000.0
2007-02-19 07:35:00,233.373,233.402,233.351,233.395,57700001.0
2007-02-19 07:36:00,233.396,233.425,233.379,233.412,50600000.0
2007-02-19 07:37:00,233.41,233.441,233.401,233.42,62099999.0
2007-02-19 07:38:00,233.454,233.484,233.421,233.421,98799998.0
2007-02-19 07:39:00,233.41,233.423,233.399,233.415,55800000.0
2007-02-19 07:40:00,233.431,233.433,233.4,233.407,37200000.0
2007-02-19 07:41:00,233.422,233.427,233.394,233.394,18900000.0
2007-02-19 07:42:00,233.392,233.426,233.387,233.408,29100000.0
2007-02-19 07:43:00,233.399,233.407,233.365,233.407,49900000.0
2007-02-19 07:44:00,233.384,233.429,233.378,233.412,47600000.0
2007-02-19 07:45:00,233.405,233.45,233.405,233.408,49100000.0
2007-02-19 07:46:00,233.427,233.441,233.409,233.409,49500000.0
2007-02-19 07:47:00,233.401,233.433,233.391,233.416,32100000.0
2007-02-19 07:48:00,233.42,233.434,233.408,233.417,25600000.0
2007-02-19 07:49:00,233.424,233.447,233.402,233.402,29200000.0
2007-02-19 07:50:00,233.402,233.458,233.401,233.458,25900000.0
2007-02-19 07:51:00,233.517,233.537,233.5,233.511,45899999.0
2007-02-19 07:52:00,233.509,233.546,233.391,233.391,63400000.0
2007-02-19 07:53:00,233.392,233.392,233.357,233.365,88900000.0
2007-02-19 07:54:00,233.327,233.359,233.292,233.315,106700002.0
2007-02-19 07:55:00,233.309,233.384,233.309,233.373,70700000.0
2007-02-19 07:56:00,233.39,233.403,233.365,233.379,95200002.0
2007-02-19 07:57:00,233.39,233.398,233.358,233.373,63000000.0
2007-02-19 07:58:00,233.38,233.407,233.374,233.375,47600000.0
2007-02-19 07:59:00,233.369,233.394,233.36,233.377,69400000.0
2007-02-19 08:00:00,233.387,233.401,233.354,233.368,61300001.0
2007-02-19 08:01:00,233.368,233.368,233.298,233.332,28600000.0
2007-02-19 08:02:00,233.349,233.377,233.338,233.372,40200000.0
2007-02-19 08:03:00,233.374,233.386,233.366,233.38,47100000.0
2007-02-19 08:04:00,233.353,233.383,233.348,233.365,53399999.0
2007-02-19 08:05:00,233.366,233.379,233.343,233.355,43200000.0
2007-02-19 08:06:00,233.377,233.388,233.375,233.388,33500000.0
2007-02-19 08:07:00,233.367,233.382,233.36,233.368,40000000.0
2007-02-19 08:08:00,233.405,233.405,233.366,233.366,65300000.0
2007-02-19 08:09:00,233.39,233.397,233.377,233.377,56200001.0
2007-02-19 08:10:00,233.387,233.398,233.35,233.35,45199999.0
2007-02-19 08:11:00,233.367,233.37,233.333,233.353,30600000.0
2007-02-19 08:12:00,233.363,233.399,233.357,233.381,34600000.0
2007-02-19 08:13:00,233.381,233.394,233.372,233.394,53400000.0
2007-02-19 08:14:00,233.39,233.406,233.378,233.384,33000000.0
2007-02-19 08:15:00,233.394,233.396,233.348,233.348,21600000.0
2007-02-19 08:16:00,233.363,233.378,233.357,233.357,35500000.0
2007-02-19 08:17:00,233.358,233.38,233.316,233.38,88400000.0
2007-02-19 08:18:00,233.386,233.438,233.38,233.438,19200000.0
2007-02-19 08:19:00,233.453,233.473,233.435,233.47,35000000.0
2007-02-19 08:20:00,233.472,233.472,233.448,233.452,31100000.0
2007-02-19 08:21:00,233.459,233.475,233.446,233.446,41600000.0
2007-02-19 08:22:00,233.461,233.461,233.405,233.405,12400000.0
2007-02-19 08:23:00,233.4,233.416,233.391,233.416,82900000.0
2007-02-19 08:24:00,233.432,233.44,233.417,233.44,76500002.0
2007-02-19 08:25:00,233.449,233.465,233.436,233.448,36400000.0
2007-02-19 08:26:00,233.433,233.44,233.405,233.405,65300001.0
2007-02-19 08:27:00,233.417,233.44,233.417,233.42,18600000.0
2007-02-19 08:28:00,233.412,233.412,233.375,233.408,74900000.0
2007-02-19 08:29:00,233.411,233.411,233.396,233.405,32100000.0
2007-02-19 08:30:00,233.399,233.4,233.362,233.373,46900000.0
2007-02-19 08:31:00,233.361,233.361,233.336,233.35,42100000.0
2007-02-19 08:32:00,233.361,233.361,233.338,233.349,39800000.0
2007-02-19 08:33:00,233.362,233.382,233.348,233.364,86100003.0
2007-02-19 08:34:00,233.376,233.396,233.359,233.396,60999999.0
2007-02-19 08:35:00,233.4,233.403,233.364,233.386,40200000.0
2007-02-19 08:36:00,233.391,233.4,233.377,233.4,35800000.0
2007-02-19 08:37:00,233.386,233.395,233.382,233.391,38500000.0
2007-02-19 08:38:00,233.383,233.402,233.37,233.37,87700000.0
2007-02-19 08:39:00,233.362,233.374,233.359,233.366,92000000.0
2007-02-19 08:40:00,233.36,233.387,233.349,233.385,61000000.0
2007-02-19 08:41:00,233.376,233.406,233.371,233.394,55500000.0
2007-02-19 08:42:00,233.387,233.414,233.374,233.389,56800000.0
2007-02-19 08:43:00,233.396,233.396,233.368,233.376,30200000.0
2007-02-19 08:44:00,233.363,233.397,233.358,233.392,51300000.0
2007-02-19 08:45:00,233.381,233.413,233.381,233.391,47100000.0
2007-02-19 08:46:00,233.381,233.402,233.377,233.396,54100001.0
2007-02-19 08:47:00,233.381,233.381,233.342,233.342,13800000.0
2007-02-19 08:48:00,233.336,233.357,233.315,233.342,54900000.0
2007-02-19 08:49:00,233.326,233.342,233.316,233.323,68400000.0
2007-02-19 08:50:00,233.329,233.344,233.295,233.309,36700000.0
2007-02-19 08:51:00,233.309,233.321,233.293,233.321,32300000.0
2007-02-19 08:52:00,233.326,233.335,233.312,233.332,72800002.0
2007-02-19 08:53:00,233.314,233.335,233.289,233.315,42700000.0
2007-02-19 08:54:00,233.317,233.34,233.317,233.335,44500001.0
2007-02-19 08:55:00,233.331,233.331,233.305,233.321,15900000.0
2007-02-19 08:56:00,233.279,233.318,233.276,233.303,41100000.0
2007-02-19 08:57:00,233.288,233.292,233.267,233.267,48500000.0
2007-02-19 08:58:00,233.258,233.279,233.258,233.279,72200000.0
2007-02-19 08:59:00,233.262,233.275,233.236,233.267,58100000.0
2007-02-19 09:00:00,233.257,233.28,233.24,233.247,54600000.0
2007-02-19 09:01:00,233.235,233.258,233.235,233.25,45200000.0
2007-02-19 09:02:00,233.231,233.285,233.222,233.285,41900000.0
2007-02-19 09:03:00,233.271,233.271,233.256,233.258,20400000.0
2007-02-19 09:04:00,233.207,233.231,233.196,233.225,61700000.0
2007-02-19 09:05:00,233.246,233.258,233.238,233.258,61700001.0
2007-02-19 09:06:00,233.226,233.258,233.211,233.237,44200000.0
2007-02-19 09:07:00,233.221,233.239,233.221,233.239,48000000.0
2007-02-19 09:08:00,233.217,233.217,233.2,233.2,47000000.0
2007-02-19 09:09:00,233.221,233.221,233.192,233.2,60899999.0
2007-02-19 09:10:00,233.237,233.243,233.209,233.233,58600000.0
2007-02-19 09:11:00,233.19,233.238,233.179,233.238,28000000.0
2007-02-19 09:12:00,233.242,233.285,233.226,233.285,36500000.0
2007-02-19 09:13:00,233.252,233.279,233.252,233.27,44799999.0
2007-02-19 09:14:00,233.253,233.253,233.211,233.227,51600000.0
2007-02-19 09:15:00,233.254,233.266,233.25,233.266,61900000.0
2007-02-19 09:16:00,233.254,233.263,233.231,233.231,100800001.0
2007-02-19 09:17:00,233.238,233.261,233.232,233.261,56000000.0
2007-02-19 09:18:00,233.269,233.283,233.252,233.259,61100000.0
2007-02-19 09:19:00,233.273,233.292,233.273,233.289,56700000.0
2007-02-19 09:20:00,233.299,233.313,233.254,233.274,32700000.0
2007-02-19 09:21:00,233.258,233.275,233.247,233.257,29600000.0
2007-02-19 09:22:00,233.252,233.282,233.252,233.26,52300001.0
2007-02-19 09:23:00,233.248,233.248,233.212,233.244,48200000.0
2007-02-19 09:24:00,233.226,233.226,233.167,233.171,40500000.0
2007-02-19 09:25:00,233.216,233.239,233.2,233.2,49300000.0
2007-02-19 09:26:00,233.195,233.195,233.165,233.179,41800000.0
2007-02-19 09:27:00,233.186,233.186,233.15,233.159,48100000.0
2007-02-19 09:28:00,233.151,233.194,233.151,233.194,33300000.0
2007-02-19 09:29:00,233.16,233.166,233.126,233.159,89299999.0
2007-02-19 09:30:00,233.144,233.144,233.129,233.129,56400001.0
2007-02-19 09:31:00,233.126,233.151,233.124,233.148,78899999.0
2007-02-19 09:32:00,233.134,233.152,233.116,233.122,55400000.0
2007-02-19 09:33:00,233.136,233.149,233.124,233.132,34000000.0
2007-02-19 09:34:00,233.146,233.156,233.122,233.156,65200000.0
2007-02-19 09:35:00,233.156,233.189,233.156,233.18,55000000.0
2007-02-19 09:36:00,233.179,233.196,233.163,233.196,22000000.0
2007-02-19 09:37:00,233.207,233.212,233.146,233.169,51400000.0
2007-02-19 09:38:00,233.146,233.163,233.137,233.137,23900000.0
2007-02-19 09:39:00,233.141,233.164,233.136,233.143,61100000.0
2007-02-19 09:40:00,233.134,233.183,233.127,233.183,32500000.0
2007-02-19 09:41:00,233.199,233.199,233.168,233.179,51700000.0
2007-02-19 09:42:00,233.195,233.241,233.195,233.241,17800000.0
2007-02-19 09:43:00,233.278,233.302,233.263,233.273,39800000.0
2007-02-19 09:44:00,233.261,233.261,233.197,233.21,48700000.0
2007-02-19 09:45:00,233.2,233.209,233.18,233.207,58700000.0
2007-02-19 09:46:00,233.181,233.208,233.171,233.2,54100000.0
2007-02-19 09:47:00,233.188,233.255,233.179,233.25,39900000.0
2007-02-19 09:48:00,233.262,233.274,233.223,233.223,18200000.0
2007-02-19 09:49:00,233.24,233.269,233.24,233.252,45200001.0
2007-02-19 09:50:00,233.264,233.278,233.245,233.266,45400000.0
2007-02-19 09:51:00,233.251,233.292,233.236,233.287,61600001.0
2007-02-19 09:52:00,233.293,233.293,233.265,233.265,42800000.0
2007-02-19 09:53:00,233.287,233.307,233.268,233.293,68399999.0
2007-02-19 09:54:00,233.285,233.303,233.238,233.303,56600000.0
2007-02-19 09:55:00,233.315,233.368,233.312,233.368,43299999.0
2007-02-19 09:56:00,233.34,233.355,233.306,233.306,56400000.0
2007-02-19 09:57:00,233.274,233.334,233.274,233.334,53200001.0
2007-02-19 09:58:00,233.35,233.35,233.32,233.32,43700000.0
2007-02-19 09:59:00,233.315,233.329,233.315,233.315,78000001.0
2007-02-19 10:00:00,233.319,233.327,233.294,233.294,60200000.0
2007-02-19 10:01:00,233.329,233.336,233.308,233.312,48100000.0
2007-02-19 10:02:00,233.34,233.351,233.317,233.32,44699999.0
2007-02-19 10:03:00,233.309,233.309,233.267,233.301,37200000.0
2007-02-19 10:04:00,233.279,233.305,233.279,233.289,30000000.0
2007-02-19 10:05:00,233.291,233.291,233.248,233.255,34600000.0
2007-02-19 10:06:00,233.272,233.273,233.205,233.205,52200000.0
2007-02-19 10:07:00,233.211,233.242,233.197,233.242,42099999.0
2007-02-19 10:08:00,233.231,233.247,233.231,233.247,34300000.0
2007-02-19 10:09:00,233.23,233.245,233.227,233.232,47400000.0
2007-02-19 10:10:00,233.18,233.241,233.18,233.241,51100000.0
2007-02-19 10:11:00,233.256,233.288,233.247,233.284,32200000.0
2007-02-19 10:12:00,233.289,233.3,233.277,233.296,22300000.0
2007-02-19 10:13:00,233.262,233.262,233.175,233.175,54299999.0
2007-02-19 10:14:00,233.161,233.244,233.152,233.244,24900000.0
2007-02-19 10:15:00,233.253,233.268,233.247,233.26,51999999.0
2007-02-19 10:16:00,233.254,233.264,233.242,233.252,36400000.0
2007-02-19 10:17:00,233.272,233.306,233.272,233.306,48900000.0
2007-02-19 10:18:00,233.286,233.3,233.256,233.271,46800000.0
2007-02-19 10:19:00,233.252,233.269,233.252,233.259,73399999.0
2007-02-19 10:20:00,233.274,233.274,233.23,233.238,53200000.0
2007-02-19 10:21:00,233.244,233.26,233.241,233.242,26700000.0
2007-02-19 10:22:00,233.255,233.268,233.228,233.26,50300001.0
2007-02-19 10:23:00,233.272,233.272,233.227,233.265,38800000.0
2007-02-19 10:24:00,233.24,233.294,233.234,233.282,71600000.0
2007-02-19 10:25:00,233.269,233.283,233.239,233.258,53500000.0
2007-02-19 10:26:00,233.276,233.276,233.236,233.239,17900000.0
2007-02-19 10:27:00,233.245,233.25,233.227,233.242,60000000.0
2007-02-19 10:28:00,233.244,233.267,233.244,233.267,12200000.0
2007-02-19 10:29:00,233.295,233.336,233.282,233.312,36000000.0
2007-02-19 10:30:00,233.355,233.41,233.332,233.41,68100000.0
2007-02-19 10:31:00,233.398,233.399,233.376,233.377,26600000.0
2007-02-19 10:32:00,233.392,233.514,233.392,233.463,82400001.0
2007-02-19 10:33:00,233.451,233.479,233.428,233.431,40300000.0
2007-02-19 10:34:00,233.47,233.485,233.437,233.437,15200000.0
2007-02-19 10:35:00,233.416,233.435,233.4,233.411,46100000.0
2007-02-19 10:36:00,233.417,233.421,233.394,233.398,56400000.0
2007-02-19 10:37:00,233.388,233.44,233.386,233.44,17300000.0
2007-02-19 10:38:00,233.442,233.442,233.409,233.436,58100000.0
2007-02-19 10:39:00,233.424,233.456,233.411,233.437,35900000.0
2007-02-19 10:40:00,233.453,233.476,233.437,233.437,59200000.0
2007-02-19 10:41:00,233.447,233.449,233.397,233.424,37700000.0
2007-02-19 10:42:00,233.411,233.417,233.383,233.385,46600000.0
2007-02-19 10:43:00,233.385,233.39,233.377,233.383,105699999.0
2007-02-19 10:44:00,233.371,233.371,233.31,233.332,50700000.0
2007-02-19 10:45:00,233.382,233.387,233.363,233.384,39499999.0
2007-02-19 10:46:00,233.359,233.361,233.334,233.341,45300000.0
2007-02-19 10:47:00,233.34,233.34,233.291,233.339,56600000.0
2007-02-19 10:48:00,233.352,233.356,233.283,233.289,44700000.0
2007-02-19 10:49:00,233.275,233.319,233.252,233.29,95500002.0
2007-02-19 10:50:00,233.278,233.299,233.259,233.271,66500001.0
2007-02-19 10:51:00,233.268,233.3,233.268,233.29,32700000.0
2007-02-19 10:52:00,233.297,233.333,233.296,233.333,63399999.0
2007-02-19 10:53:00,233.317,233.317,233.279,233.289,61200000.0
2007-02-19 10:54:00,233.278,233.291,233.276,233.283,10400000.0
2007-02-19 10:55:00,233.276,233.276,233.259,233.259,25000000.0
2007-02-19 10:56:00,233.234,233.277,233.226,233.266,46400000.0
2007-02-19 10:57:00,233.282,233.303,233.282,233.303,66900000.0
2007-02-19 10:58:00,233.301,233.339,233.296,233.338,35600000.0
2007-02-19 10:59:00,233.341,233.362,233.32,233.355,70800000.0
2007-02-19 11:00:00,233.345,233.345,233.315,233.317,39300000.0
2007-02-19 11:01:00,233.308,233.35,233.292,233.35,33900000.0
2007-02-19 11:02:00,233.37,233.383,233.367,233.38,32300000.0
2007-02-19 11:03:00,233.363,233.372,233.363,233.372,37000000.0
2007-02-19 11:04:00,233.378,233.423,233.368,233.422,51100000.0
2007-02-19 11:05:00,233.429,233.449,233.416,233.44,31900000.0
2007-02-19 11:06:00,233.443,233.461,233.413,233.449,42400000.0
2007-02-19 11:07:00,233.415,233.437,233.402,233.408,63400000.0
2007-02-19 11:08:00,233.441,233.443,233.404,233.407,39800000.0
2007-02-19 11:09:00,233.43,233.434,233.366,233.369,46400000.0
2007-02-19 11:10:00,233.348,233.379,233.33,233.377,42500000.0
2007-02-19 11:11:00,233.374,233.377,233.329,233.329,71300000.0
2007-02-19 11:12:00,233.363,233.366,233.319,233.366,44400000.0
2007-02-19 11:13:00,233.366,233.377,233.349,233.349,38200000.0
2007-02-19 11:14:00,233.334,233.375,233.317,233.374,38300000.0
2007-02-19 11:15:00,233.356,233.361,233.322,233.361,61300001.0
2007-02-19 11:16:00,233.349,233.36,233.331,233.36,30600000.0
2007-02-19 11:17:00,233.33,233.371,233.317,233.366,93500000.0
2007-02-19 11:18:00,233.349,233.363,233.342,233.348,64300000.0
2007-02-19 11:19:00,233.349,233.358,233.329,233.34,41499999.0
2007-02-19 11:20:00,233.349,233.362,233.341,233.347,36200000.0
2007-02-19 11:21:00,233.36,233.373,233.347,233.357,49400000.0
2007-02-19 11:22:00,233.371,233.371,233.323,233.365,31700000.0
2007-02-19 11:23:00,233.36,233.369,233.343,233.343,35000000.0
2007-02-19 11:24:00,233.326,233.371,233.326,233.371,34200000.0
2007-02-19 11:25:00,233.347,233.349,233.333,233.345,54100000.0
2007-02-19 11:26:00,233.346,233.363,233.314,233.363,36500000.0
2007-02-19 11:27:00,233.353,233.373,233.34,233.367,31500000.0
2007-02-19 11:28:00,233.361,233.371,233.348,233.37,31800000.0
2007-02-19 11:29:00,233.338,233.352,233.315,233.351,44700001.0
2007-02-19 11:30:00,233.343,233.381,233.321,233.355,60400000.0
2007-02-19 11:31:00,233.352,233.369,233.32,233.368,53700000.0
2007-02-19 11:32:00,233.369,233.369,233.341,233.341,29800001.0
2007-02-19 11:33:00,233.334,233.362,233.329,233.357,54100000.0
2007-02-19 11:34:00,233.343,233.385,233.32,233.385,33100000.0
2007-02-19 11:35:00,233.373,233.373,233.344,233.365,62200000.0
2007-02-19 11:36:00,233.367,233.388,233.347,233.358,61600001.0
2007-02-19 11:37:00,233.376,233.388,233.35,233.375,36600000.0
2007-02-19 11:38:00,233.4,233.413,233.393,233.399,69700000.0
2007-02-19 11:39:00,233.406,233.413,233.376,233.407,47400000.0
2007-02-19 11:40:00,233.416,233.436,233.416,233.416,73299999.0
2007-02-19 11:41:00,233.406,233.419,233.393,233.41,49500000.0
2007-02-19 11:42:00,233.392,233.41,233.369,233.39,41600000.0
2007-02-19 11:43:00,233.371,233.388,233.353,233.364,48600001.0
2007-02-19 11:44:00,233.394,233.394,233.342,233.35,73900000.0
2007-02-19 11:45:00,233.37,233.422,233.37,233.422,66800000.0
2007-02-19 11:46:00,233.439,233.475,233.433,233.475,28700000.0
2007-02-19 11:47:00,233.522,233.575,233.522,233.57,42199999.0
2007-02-19 11:48:00,233.576,233.581,233.542,233.547,45400001.0
2007-02-19 11:49:00,233.539,233.616,233.539,233.616,32900000.0
2007-02-19 11:50:00,233.602,233.602,233.549,233.549,37800000.0
2007-02-19 11:51:00,233.577,233.6,233.577,233.583,45700000.0
2007-02-19 11:52:00,233.58,233.59,233.533,233.533,36800000.0
2007-02-19 11:53:00,233.536,233.571,233.534,233.535,116099997.0
2007-02-19 11:54:00,233.528,233.588,233.528,233.579,63000000.0
2007-02-19 11:55:00,233.583,233.583,233.56,233.56,56100001.0
2007-02-19 11:56:00,233.554,233.557,233.528,233.557,87199998.0
2007-02-19 11:57:00,233.56,233.571,233.558,233.566,34500000.0
2007-02-19 11:58:00,233.565,233.578,233.557,233.567,30300000.0
2007-02-19 11:59:00,233.589,233.592,233.57,233.57,41200000.0
2007-02-19 12:00:00,233.581,233.584,233.554,233.584,44899999.0
2007-02-19 12:01:00,233.576,233.576,233.523,233.53,34200000.0
2007-02-19 12:02:00,233.537,233.538,233.518,233.535,75099999.0
2007-02-19 12:03:00,233.528,233.542,233.49,233.526,63800000.0
2007-02-19 12:04:00,233.501,233.501,233.425,233.431,60000001.0
2007-02-19 12:05:00,233.445,233.468,233.405,233.405,25400000.0
2007-02-19 12:06:00,233.406,233.42,233.375,233.375,41900000.0
2007-02-19 12:07:00,233.385,233.405,233.383,233.388,83100000.0
2007-02-19 12:08:00,233.394,233.411,233.38,233.392,65000000.0
2007-02-19 12:09:00,233.353,233.394,233.34,233.383,23500000.0
2007-02-19 12:10:00,233.416,233.447,233.413,233.447,41699999.0
2007-02-19 12:11:00,233.456,233.456,233.385,233.385,46800000.0
2007-02-19 12:12:00,233.383,233.425,233.383,233.425,107100000.0
2007-02-19 12:13:00,233.434,233.445,233.389,233.396,45600000.0
2007-02-19 12:14:00,233.397,233.405,233.374,233.379,60800000.0
2007-02-19 12:15:00,233.361,233.362,233.316,233.336,49300000.0
2007-02-19 12:16:00,233.336,233.351,233.328,233.34,70099999.0
2007-02-19 12:17:00,233.357,233.393,233.349,233.361,81500001.0
2007-02-19 12:18:00,233.285,233.285,232.898,232.898,31900000.0
2007-02-19 12:19:00,232.832,232.832,232.758,232.777,51799999.0
2007-02-19 12:20:00,232.78,232.82,232.772,232.772,44400000.0
2007-02-19 12:21:00,232.753,232.753,232.68,232.695,80200000.0
2007-02-19 12:22:00,232.693,232.706,232.601,232.601,27600000.0
2007-02-19 12:23:00,232.596,232.596,232.529,232.529,29100000.0
2007-02-19 12:24:00,232.47,232.473,232.434,232.434,33000000.0
2007-02-19 12:25:00,232.396,232.462,232.393,232.462,62100000.0
2007-02-19 12:26:00,232.452,232.452,232.403,232.414,26600000.0
2007-02-19 12:27:00,232.393,232.393,232.313,232.342,41800000.0
2007-02-19 12:28:00,232.351,232.381,232.327,232.364,45700000.0
2007-02-19 12:29:00,232.377,232.377,232.29,232.316,38200000.0
2007-02-19 12:30:00,232.312,232.316,232.209,232.209,36500000.0
2007-02-19 12:31:00,232.174,232.179,232.146,232.164,49400000.0
2007-02-19 12:32:00,232.173,232.214,232.147,232.214,67600001.0
2007-02-19 12:33:00,232.218,232.218,232.193,232.212,48500000.0
2007-02-19 12:34:00,232.219,232.225,232.196,232.215,64200000.0
2007-02-19 12:35:00,232.261,232.334,232.247,232.334,55000000.0
2007-02-19 12:36:00,232.361,232.509,232.36,232.509,38400000.0
2007-02-19 12:37:00,232.542,232.567,232.536,232.551,49200000.0
2007-02-19 12:38:00,232.586,232.672,232.586,232.672,36000000.0
2007-02-19 12:39:00,232.689,232.692,232.667,232.685,40900000.0
2007-02-19 12:40:00,232.692,232.708,232.651,232.651,51600000.0
2007-02-19 12:41:00,232.65,232.659,232.628,232.628,39800000.0
2007-02-19 12:42:00,232.625,232.667,232.603,232.64,81100000.0
2007-02-19 12:43:00,232.637,232.637,232.584,232.584,32800000.0
2007-02-19 12:44:00,232.584,232.614,232.572,232.572,43800000.0
2007-02-19 12:45:00,232.561,232.571,232.537,232.547,71899999.0
2007-02-19 12:46:00,232.569,232.591,232.569,232.589,31400000.0
2007-02-19 12:47:00,232.599,232.599,232.569,232.589,71899999.0
2007-02-19 12:48:00,232.593,232.611,232.561,232.59,65899998.0
2007-02-19 12:49:00,232.626,232.68,232.626,232.631,73799999.0
2007-02-19 12:50:00,232.638,232.638,232.591,232.61,62800000.0
2007-02-19 12:51:00,232.605,232.673,232.601,232.673,75200001.0
2007-02-19 12:52:00,232.676,232.687,232.657,232.657,59300001.0
2007-02-19 12:53:00,232.644,232.678,232.642,232.642,25000000.0
2007-02-19 12:54:00,232.666,232.666,232.597,232.628,47300000.0
2007-02-19 12:55:00,232.629,232.649,232.629,232.647,64699999.0
2007-02-19 12:56:00,232.619,232.627,232.6,232.613,78300000.0
2007-02-19 12:57:00,232.611,232.613,232.575,232.575,16800000.0
2007-02-19 12:58:00,232.606,232.617,232.593,232.594,27800000.0
2007-02-19 12:59:00,232.61,232.62,232.602,232.61,62600001.0
2007-02-19 13:00:00,232.602,232.694,232.602,232.694,61500000.0
2007-02-19 13:01:00,232.706,232.738,232.706,232.72,26800000.0
2007-02-19 13:02:00,232.724,232.746,232.718,232.721,78800000.0
2007-02-19 13:03:00,232.709,232.715,232.692,232.707,28700000.0
2007-02-19 13:04:00,232.703,232.725,232.702,232.72,54200000.0
2007-02-19 13:05:00,232.741,232.741,232.7,232.7,58600001.0
2007-02-19 13:06:00,232.704,232.72,232.69,232.69,63900001.0
2007-02-19 13:07:00,232.672,232.696,232.672,232.691,19200000.0
2007-02-19 13:08:00,232.687,232.7,232.63,232.677,62600000.0
2007-02-19 13:09:00,232.67,232.684,232.66,232.669,59700000.0
2007-02-19 13:10:00,232.673,232.684,232.655,232.68,34200000.0
2007-02-19 13:11:00,232.686,232.691,232.644,232.644,38200000.0
2007-02-19 13:12:00,232.645,232.68,232.645,232.68,43400000.0
2007-02-19 13:13:00,232.695,232.705,232.671,232.671,30600000.0
2007-02-19 13:14:00,232.692,232.7,232.677,232.7,55600000.0
2007-02-19 13:15:00,232.707,232.728,232.697,232.716,37000000.0
2007-02-19 13:16:00,232.731,232.731,232.706,232.713,67200000.0
2007-02-19 13:17:00,232.702,232.709,232.691,232.691,64799999.0
2007-02-19 13:18:00,232.713,232.72,232.691,232.7,56700000.0
2007-02-19 13:19:00,232.702,232.702,232.651,232.697,62600000.0
2007-02-19 13:20:00,232.711,232.719,232.684,232.689,74999999.0
2007-02-19 13:21:00,232.694,232.717,232.694,232.702,22500000.0
2007-02-19 13:22:00,232.67,232.675,232.635,232.655,55700000.0
2007-02-19 13:23:00,232.675,232.687,232.669,232.687,51200000.0
2007-02-19 13:24:00,232.696,232.725,232.687,232.721,62900000.0
2007-02-19 13:25:00,232.68,232.697,232.651,232.682,51100000.0
2007-02-19 13:26:00,232.707,232.711,232.691,232.693,32100000.0
2007-02-19 13:27:00,232.68,232.698,232.66,232.693,18700000.0
2007-02-19 13:28:00,232.684,232.716,232.678,232.711,33100000.0
2007-02-19 13:29:00,232.689,232.689,232.664,232.677,45400001.0
2007-02-19 13:30:00,232.694,232.72,232.693,232.711,39500000.0
2007-02-19 13:31:00,232.706,232.724,232.697,232.709,85700000.0
2007-02-19 13:32:00,232.712,232.726,232.697,232.716,97200001.0
2007-02-19 13:33:00,232.715,232.732,232.696,232.732,30400000.0
2007-02-19 13:34:00,232.726,232.726,232.712,232.724,39800000.0
2007-02-19 13:35:00,232.728,232.746,232.728,232.745,19700000.0
2007-02-19 13:36:00,232.739,232.747,232.713,232.736,64700000.0
2007-02-19 13:37:00,232.739,232.742,232.72,232.72,16000000.0
2007-02-19 13:38:00,232.711,232.713,232.69,232.695,40600000.0
2007-02-19 13:39:00,232.668,232.722,232.668,232.707,50199999.0
2007-02-19 13:40:00,232.696,232.709,232.684,232.692,60100000.0
2007-02-19 13:41:00,232.692,232.705,232.692,232.705,61799999.0
2007-02-19 13:42:00,232.708,232.712,232.685,232.707,45000001.0
2007-02-19 13:43:00,232.691,232.692,232.676,232.684,22000000.0
2007-02-19 13:44:00,232.682,232.709,232.678,232.709,72200000.0
2007-02-19 13:45:00,232.686,232.71,232.678,232.678,34700000.0
2007-02-19 13:46:00,232.661,232.674,232.661,232.674,71900000.0
2007-02-19 13:47:00,232.672,232.674,232.654,232.66,43799999.0
2007-02-19 13:48:00,232.675,232.686,232.623,232.636,59800001.0
2007-02-19 13:49:00,232.666,232.688,232.657,232.688,76900000.0
2007-02-19 13:50:00,232.689,232.689,232.666,232.683,23800000.0
2007-02-19 13:51:00,232.691,232.692,232.669,232.687,53500000.0
2007-02-19 13:52:00,232.669,232.669,232.643,232.665,24300000.0
2007-02-19 13:53:00,232.67,232.692,232.67,232.679,45500000.0
2007-02-19 13:54:00,232.655,232.694,232.64,232.693,48100000.0
2007-02-19 13:55:00,232.685,232.695,232.68,232.687,30200000.0
2007-02-19 13:56:00,232.654,232.657,232.648,232.651,15000000.0
2007-02-19 13:57:00,232.635,232.641,232.618,232.641,44400000.0
2007-02-19 13:58:00,232.636,232.636,232.62,232.625,42900000.0
2007-02-19 13:59:00,232.611,232.637,232.603,232.636,39100000.0
2007-02-19 14:00:00,232.628,232.651,232.611,232.626,65800001.0
2007-02-19 14:01:00,232.632,232.643,232.624,232.643,76800001.0
2007-02-19 14:02:00,232.65,232.654,232.617,232.62,48700000.0
2007-02-19 14:03:00,232.621,232.666,232.621,232.621,47000000.0
2007-02-19 14:04:00,232.618,232.642,232.596,232.603,47400000.0
2007-02-19 14:05:00,232.596,232.612,232.584,232.584,68100000.0
2007-02-19 14:06:00,232.587,232.602,232.573,232.578,44400000.0
2007-02-19 14:07:00,232.581,232.611,232.57,232.576,44500000.0
2007-02-19 14:08:00,232.566,232.594,232.566,232.587,44100000.0
2007-02-19 14:09:00,232.569,232.584,232.552,232.552,35100000.0
2007-02-19 14:10:00,232.55,232.557,232.531,232.557,42800000.0
2007-02-19 14:11:00,232.551,232.565,232.518,232.525,66500001.0
2007-02-19 14:12:00,232.534,232.566,232.534,232.555,45300000.0
2007-02-19 14:13:00,232.543,232.565,232.532,232.565,61299999.0
2007-02-19 14:14:00,232.566,232.566,232.549,232.563,58199999.0
2007-02-19 14:15:00,232.579,232.579,232.529,232.529,46800000.0
2007-02-19 14:16:00,232.545,232.552,232.535,232.548,29500000.0
2007-02-19 14:17:00,232.546,232.559,232.52,232.52,18300000.0
2007-02-19 14:18:00,232.501,232.501,232.472,232.482,49900001.0
2007-02-19 14:19:00,232.465,232.465,232.369,232.405,70899998.0
2007-02-19 14:20:00,232.392,232.416,232.375,232.383,41799999.0
2007-02-19 14:21:00,232.425,232.434,232.425,232.429,25200000.0
2007-02-19 14:22:00,232.424,232.442,232.406,232.425,82400002.0
2007-02-19 14:23:00,232.434,232.46,232.434,232.46,34500000.0
2007-02-19 14:24:00,232.444,232.469,232.429,232.436,29700000.0
2007-02-19 14:25:00,232.446,232.446,232.399,232.433,125600001.0
2007-02-19 14:26:00,232.436,232.441,232.419,232.419,34200000.0
2007-02-19 14:27:00,232.412,232.412,232.371,232.381,85900001.0
2007-02-19 14:28:00,232.351,232.351,232.333,232.337,54500000.0
2007-02-19 14:29:00,232.328,232.341,232.306,232.333,65100000.0
2007-02-19 14:30:00,232.32,232.332,232.305,232.305,78500000.0
2007-02-19 14:31:00,232.317,232.328,232.299,232.327,61500000.0
2007-02-19 14:32:00,232.322,232.338,232.299,232.325,51500001.0
2007-02-19 14:33:00,232.33,232.351,232.297,232.351,49800000.0
2007-02-19 14:34:00,232.371,232.371,232.322,232.34,43700000.0
2007-02-19 14:35:00,232.377,232.394,232.346,232.394,42700000.0
2007-02-19 14:36:00,232.398,232.464,232.378,232.456,52100000.0
2007-02-19 14:37:00,232.446,232.455,232.44,232.44,46800000.0
2007-02-19 14:38:00,232.438,232.438,232.401,232.421,66999999.0
2007-02-19 14:39:00,232.443,232.455,232.425,232.429,56799999.0
2007-02-19 14:40:00,232.417,232.432,232.399,232.41,65200000.0
2007-02-19 14:41:00,232.445,232.445,232.428,232.43,28000000.0
2007-02-19 14:42:00,232.423,232.423,232.402,232.423,56700000.0
2007-02-19 14:43:00,232.43,232.433,232.377,232.39,56400000.0
2007-02-19 14:44:00,232.402,232.417,232.402,232.416,39800000.0
2007-02-19 14:45:00,232.412,232.416,232.385,232.399,48500000.0
2007-02-19 14:46:00,232.396,232.402,232.388,232.402,23600000.0
2007-02-19 14:47:00,232.402,232.442,232.387,232.442,68000001.0
2007-02-19 14:48:00,232.445,232.462,232.428,232.446,47699999.0
2007-02-19 14:49:00,232.426,232.448,232.423,232.448,47700000.0
2007-02-19 14:50:00,232.432,232.432,232.361,232.398,58300000.0
2007-02-19 14:51:00,232.419,232.446,232.381,232.446,64400000.0
2007-02-19 14:52:00,232.476,232.509,232.476,232.478,30800000.0
2007-02-19 14:53:00,232.473,232.507,232.473,232.503,44200000.0
2007-02-19 14:54:00,232.486,232.509,232.476,232.509,68200000.0
2007-02-19 14:55:00,232.514,232.529,232.475,232.475,26800000.0
2007-02-19 14:56:00,232.524,232.529,232.493,232.493,68900000.0
2007-02-19 14:57:00,232.51,232.534,232.508,232.508,36200001.0
2007-02-19 14:58:00,232.492,232.492,232.432,232.432,80100000.0
2007-02-19 14:59:00,232.412,232.493,232.411,232.489,41900000.0
2007-02-19 15:00:00,232.488,232.488,232.469,232.475,48700001.0
2007-02-19 15:01:00,232.492,232.502,232.476,232.502,21500000.0
2007-02-19 15:02:00,232.494,232.518,232.468,232.518,30000000.0
2007-02-19 15:03:00,232.537,232.551,232.52,232.52,25400000.0
2007-02-19 15:04:00,232.503,232.508,232.497,232.502,22200000.0
2007-02-19 15:05:00,232.478,232.488,232.457,232.457,41700001.0
2007-02-19 15:06:00,232.461,232.479,232.452,232.467,74800001.0
2007-02-19 15:07:00,232.49,232.53,232.477,232.513,70100000.0
2007-02-19 15:08:00,232.531,232.531,232.492,232.492,32699999.0
2007-02-19 15:09:00,232.473,232.501,232.473,232.501,42900000.0
2007-02-19 15:10:00,232.492,232.492,232.45,232.48,52100000.0
2007-02-19 15:11:00,232.502,232.528,232.492,232.528,32800000.0
2007-02-19 15:12:00,232.516,232.521,232.497,232.519,67499999.0
2007-02-19 15:13:00,232.5,232.543,232.482,232.543,67300000.0
2007-02-19 15:14:00,232.556,232.563,232.524,232.524,42300000.0
2007-02-19 15:15:00,232.517,232.528,232.502,232.522,50200000.0
2007-02-19 15:16:00,232.529,232.571,232.495,232.571,48300000.0
2007-02-19 15:17:00,232.572,232.572,232.551,232.572,44200000.0
2007-02-19 15:18:00,232.559,232.559,232.533,232.544,55500000.0
2007-02-19 15:19:00,232.557,232.561,232.498,232.498,42500000.0
2007-02-19 15:20:00,232.54,232.594,232.54,232.594,50300000.0
2007-02-19 15:21:00,232.552,232.58,232.55,232.563,84800001.0
2007-02-19 15:22:00,232.556,232.579,232.553,232.559,35100000.0
2007-02-19 15:23:00,232.555,232.576,232.549,232.562,41700000.0
2007-02-19 15:24:00,232.547,232.567,232.523,232.567,32300000.0
2007-02-19 15:25:00,232.576,232.582,232.554,232.565,38800000.0
2007-02-19 15:26:00,232.572,232.593,232.557,232.557,67300000.0
2007-02-19 15:27:00,232.544,232.568,232.532,232.537,48500000.0
2007-02-19 15:28:00,232.559,232.562,232.505,232.505,33700000.0
2007-02-19 15:29:00,232.536,232.565,232.532,232.55,61600000.0
2007-02-19 15:30:00,232.55,232.568,232.526,232.555,57200000.0
2007-02-19 15:31:00,232.549,232.549,232.502,232.504,41800000.0
2007-02-19 15:32:00,232.553,232.561,232.504,232.548,41200000.0
2007-02-19 15:33:00,232.547,232.547,232.502,232.533,83400001.0
2007-02-19 15:34:00,232.543,232.582,232.543,232.573,16000000.0
2007-02-19 15:35:00,232.573,232.59,232.567,232.59,33600000.0
2007-02-19 15:36:00,232.637,232.637,232.553,232.593,53900000.0
2007-02-19 15:37:00,232.578,232.591,232.57,232.583,21600000.0
2007-02-19 15:38:00,232.587,232.601,232.574,232.585,38600000.0
2007-02-19 15:39:00,232.582,232.613,232.582,232.608,34100000.0
2007-02-19 15:40:00,232.604,232.604,232.585,232.588,8300000.0
2007-02-19 15:41:00,232.598,232.598,232.573,232.598,43299999.0
2007-02-19 15:42:00,232.583,232.583,232.554,232.554,60200000.0
2007-02-19 15:43:00,232.595,232.595,232.577,232.577,62100000.0
2007-02-19 15:44:00,232.563,232.579,232.546,232.579,41700000.0
2007-02-19 15:45:00,232.556,232.595,232.555,232.57,39600000.0
2007-02-19 15:46:00,232.582,232.582,232.555,232.568,22600000.0
2007-02-19 15:47:00,232.568,232.642,232.568,232.642,73400000.0
2007-02-19 15:48:00,232.677,232.687,232.677,232.681,42600000.0
2007-02-19 15:49:00,232.659,232.666,232.652,232.656,87900001.0
2007-02-19 15:50:00,232.633,232.633,232.593,232.602,17200000.0
2007-02-19 15:51:00,232.591,232.608,232.58,232.58,63900000.0
2007-02-19 15:52:00,232.619,232.623,232.555,232.596,44600000.0
2007-02-19 15:53:00,232.624,232.624,232.601,232.601,32400000.0
2007-02-19 15:54:00,232.609,232.643,232.609,232.623,64400000.0
2007-02-19 15:55:00,232.637,232.637,232.617,232.627,41500000.0
2007-02-19 15:56:00,232.626,232.634,232.599,232.599,46800000.0
2007-02-19 15:57:00,232.6,232.621,232.58,232.614,33900000.0
2007-02-19 15:58:00,232.601,232.616,232.575,232.616,32400000.0
2007-02-19 15:59:00,232.625,232.635,232.608,232.61,78100002.0
2007-02-19 16:00:00,232.602,232.616,232.602,232.606,21000000.0
2007-02-19 16:01:00,232.603,232.613,232.584,232.601,85600002.0
2007-02-19 16:02:00,232.59,232.61,232.554,232.58,63600001.0
2007-02-19 16:03:00,232.584,232.587,232.538,232.558,48200000.0
2007-02-19 16:04:00,232.573,232.601,232.566,232.586,28000000.0
2007-02-19 16:05:00,232.607,232.628,232.547,232.547,57400000.0
2007-02-19 16:06:00,232.61,232.614,232.595,232.608,42899999.0
2007-02-19 16:07:00,232.597,232.612,232.588,232.591,41500000.0
2007-02-19 16:08:00,232.574,232.594,232.561,232.572,48900000.0
2007-02-19 16:09:00,232.59,232.596,232.562,232.596,38800000.0
2007-02-19 16:10:00,232.572,232.612,232.565,232.612,26100000.0
2007-02-19 16:11:00,232.61,232.629,232.585,232.624,27400000.0
2007-02-19 16:12:00,232.616,232.625,232.589,232.625,67000000.0
2007-02-19 16:13:00,232.623,232.631,232.61,232.631,50900000.0
2007-02-19 16:14:00,232.609,232.625,232.603,232.612,42600001.0
2007-02-19 16:15:00,232.623,232.632,232.619,232.63,41100000.0
2007-02-19 16:16:00,232.605,232.62,232.605,232.62,18400000.0
2007-02-19 16:17:00,232.607,232.629,232.6,232.623,25600000.0
2007-02-19 16:18:00,232.623,232.647,232.623,232.636,35400000.0
2007-02-19 16:19:00,232.646,232.65,232.624,232.624,44500000.0
2007-02-19 16:20:00,232.625,232.655,232.625,232.633,48400000.0
2007-02-19 16:21:00,232.628,232.646,232.61,232.634,40400000.0
2007-02-19 16:22:00,232.63,232.65,232.613,232.638,54900000.0
2007-02-19 16:23:00,232.643,232.667,232.642,232.652,75000000.0
2007-02-19 16:24:00,232.666,232.666,232.632,232.636,58100000.0
2007-02-19 16:25:00,232.624,232.65,232.622,232.65,33000000.0
2007-02-19 16:26:00,232.675,232.677,232.596,232.596,37000000.0
2007-02-19 16:27:00,232.636,232.65,232.632,232.632,21400000.0
2007-02-19 16:28:00,232.626,232.637,232.614,232.625,48599999.0
2007-02-19 16:29:00,232.618,232.636,232.587,232.636,54600000.0
2007-02-19 16:30:00,232.618,232.651,232.618,232.643,64300000.0
2007-02-19 16:31:00,232.648,232.679,232.648,232.673,78800000.0
2007-02-19 16:32:00,232.657,232.672,232.625,232.649,32500000.0
2007-02-19 16:33:00,232.654,232.685,232.649,232.67,82499999.0
2007-02-19 16:34:00,232.671,232.68,232.66,232.68,35800000.0
2007-02-19 16:35:00,232.662,232.68,232.653,232.675,71700001.0
2007-02-19 16:36:00,232.678,232.689,232.664,232.664,36500000.0
2007-02-19 16:37:00,232.658,232.676,232.622,232.625,71200001.0
2007-02-19 16:38:00,232.642,232.652,232.633,232.635,36600000.0
2007-02-19 16:39:00,232.633,232.642,232.625,232.638,45300000.0
2007-02-19 16:40:00,232.634,232.657,232.634,232.65,42000000.0
2007-02-19 16:41:00,232.655,232.655,232.635,232.642,67600001.0
2007-02-19 16:42:00,232.64,232.65,232.596,232.596,65199999.0
2007-02-19 16:43:00,232.584,232.617,232.583,232.61,58000000.0
2007-02-19 16:44:00,232.594,232.606,232.578,232.587,66300000.0
2007-02-19 16:45:00,232.591,232.618,232.591,232.6,88000000.0
2007-02-19 16:46:00,232.583,232.612,232.583,232.583,38800000.0
2007-02-19 16:47:00,232.569,232.611,232.547,232.611,57400000.0
2007-02-19 16:48:00,232.624,232.627,232.597,232.597,28300000.0
2007-02-19 16:49:00,232.594,232.594,232.567,232.589,39400000.0
2007-02-19 16:50:00,232.573,232.605,232.555,232.595,39600000.0
2007-02-19 16:51:00,232.605,232.621,232.582,232.605,71200000.0
2007-02-19 16:52:00,232.609,232.619,232.574,232.618,51300001.0
2007-02-19 16:53:00,232.6,232.605,232.572,232.575,36200000.0
2007-02-19 16:54:00,232.568,232.58,232.568,232.579,42100000.0
2007-02-19 16:55:00,232.58,232.596,232.549,232.583,47200000.0
2007-02-19 16:56:00,232.586,232.589,232.56,232.56,55899999.0
2007-02-19 16:57:00,232.56,232.565,232.539,232.56,67799999.0
2007-02-19 16:58:00,232.589,232.604,232.575,232.589,61700000.0
2007-02-19 16:59:00,232.595,232.609,232.595,232.601,60300000.0
2007-02-19 17:00:00,232.594,232.633,232.593,232.615,32300000.0
2007-02-19 17:01:00,232.579,232.618,232.579,232.607,41700000.0
2007-02-19 17:02:00,232.624,232.645,232.614,232.645,40100000.0
2007-02-19 17:03:00,232.648,232.666,232.642,232.642,85200001.0
2007-02-19 17:04:00,232.661,232.661,232.629,232.634,99600001.0
2007-02-19 17:05:00,232.645,232.665,232.603,232.62,62400000.0
2007-02-19 17:06:00,232.635,232.668,232.609,232.667,32000000.0
2007-02-19 17:07:00,232.666,232.691,232.666,232.691,44999999.0
2007-02-19 17:08:00,232.662,232.67,232.645,232.657,39200000.0
2007-02-19 17:09:00,232.653,232.678,232.653,232.673,49299999.0
2007-02-19 17:10:00,232.672,232.696,232.672,232.683,43400000.0
2007-02-19 17:11:00,232.671,232.697,232.654,232.655,76200000.0
2007-02-19 17:12:00,232.693,232.693,232.67,232.67,23600000.0
2007-02-19 17:13:00,232.671,232.694,232.664,232.679,56200000.0
2007-02-19 17:14:00,232.681,232.681,232.645,232.671,76800000.0
2007-02-19 17:15:00,232.675,232.677,232.649,232.677,52400000.0
2007-02-19 17:16:00,232.675,232.681,232.653,232.661,51100000.0
2007-02-19 17:17:00,232.657,232.683,232.641,232.659,41100000.0
2007-02-19 17:18:00,232.637,232.653,232.621,232.653,55699999.0
2007-02-19 17:19:00,232.666,232.666,232.62,232.658,92599999.0
2007-02-19 17:20:00,232.665,232.693,232.665,232.686,29200000.0
2007-02-19 17:21:00,232.705,232.71,232.696,232.697,59100000.0
2007-02-19 17:22:00,232.697,232.714,232.653,232.653,15600000.0
2007-02-19 17:23:00,232.693,232.693,232.676,232.693,32900000.0
2007-02-19 17:24:00,232.677,232.695,232.674,232.694,27600000.0
2007-02-19 17:25:00,232.672,232.718,232.672,232.706,50600000.0
2007-02-19 17:26:00,232.686,232.734,232.677,232.722,65100001.0
2007-02-19 17:27:00,232.736,232.78,232.736,232.78,42200000.0
2007-02-19 17:28:00,232.788,232.788,232.743,232.743,59800000.0
2007-02-19 17:29:00,232.757,232.758,232.741,232.748,68000001.0
2007-02-19 17:30:00,232.724,232.755,232.724,232.727,35200000.0
2007-02-19 17:31:00,232.714,232.758,232.714,232.758,41099999.0
2007-02-19 17:32:00,232.767,232.793,232.767,232.79,33800000.0
2007-02-19 17:33:00,232.77,232.779,232.748,232.779,55399999.0
2007-02-19 17:34:00,232.781,232.785,232.748,232.768,41200000.0
2007-02-19 17:35:00,232.76,232.798,232.733,232.798,87800001.0
2007-02-19 17:36:00,232.807,232.807,232.769,232.797,62200001.0
2007-02-19 17:37:00,232.793,232.798,232.785,232.79,30200000.0
2007-02-19 17:38:00,232.786,232.796,232.766,232.796,59500000.0
2007-02-19 17:39:00,232.776,232.776,232.737,232.753,23400000.0
2007-02-19 17:40:00,232.762,232.765,232.698,232.729,78700001.0
2007-02-19 17:41:00,232.739,232.741,232.716,232.733,36900000.0
2007-02-19 17:42:00,232.727,232.732,232.714,232.732,63199999.0
2007-02-19 17:43:00,232.733,232.733,232.693,232.728,32500000.0
2007-02-19 17:44:00,232.706,232.73,232.69,232.73,22200000.0
2007-02-19 17:45:00,232.754,232.771,232.734,232.763,29800000.0
2007-02-19 17:46:00,232.749,232.782,232.72,232.72,81800001.0
2007-02-19 17:47:00,232.756,232.775,232.721,232.767,32000001.0
2007-02-19 17:48:00,232.775,232.808,232.775,232.796,39600000.0
2007-02-19 17:49:00,232.81,232.84,232.783,232.84,21300000.0
2007-02-19 17:50:00,232.844,232.844,232.801,232.801,16200000.0
2007-02-19 17:51:00,232.811,232.811,232.797,232.798,55500001.0
2007-02-19 17:52:00,232.816,232.841,232.816,232.841,13500000.0
2007-02-19 17:53:00,232.843,232.875,232.843,232.875,14500000.0
2007-02-19 17:54:00,232.901,232.964,232.901,232.964,61800001.0
2007-02-19 17:55:00,232.991,232.991,232.895,232.93,52700000.0
2007-02-19 17:56:00,232.943,232.996,232.943,232.977,46300000.0
2007-02-19 17:57:00,233.002,233.013,232.971,232.972,32400000.0
2007-02-19 17:58:00,232.985,232.998,232.981,232.988,60699999.0
2007-02-19 17:59:00,233.002,233.06,233.002,233.055,60600000.0
2007-02-19 18:00:00,233.09,233.13,233.088,233.114,76300001.0
2007-02-19 18:01:00,233.121,233.121,233.05,233.05,459600001.0
2007-02-19 18:02:00,233.049,233.08,233.034,233.065,768700002.0
2007-02-19 18:03:00,233.08,233.114,233.048,233.074,655500000.0
2007-02-19 18:04:00,233.078,233.114,233.067,233.083,413200000.0
2007-02-19 18:05:00,233.094,233.124,233.068,233.098,667699998.0
2007-02-19 18:06:00,233.045,233.131,233.045,233.083,548100003.0
2007-02-19 18:07:00,233.097,233.117,233.072,233.083,765400000.0
2007-02-19 18:08:00,233.074,233.085,233.037,233.063,554699999.0
2007-02-19 18:09:00,233.045,233.062,232.99,233.045,607400001.0
2007-02-19 18:10:00,233.057,233.082,233.051,233.065,540200003.0
2007-02-19 18:11:00,233.057,233.073,233.033,233.064,412499998.0
2007-02-19 18:12:00,233.068,233.113,233.039,233.096,274900002.0
2007-02-19 18:13:00,233.108,233.202,233.106,233.181,555100001.0
2007-02-19 18:14:00,233.207,233.245,233.19,233.245,622200000.0
2007-02-19 18:15:00,233.262,233.278,233.23,233.255,821699998.0
2007-02-19 18:16:00,233.26,233.26,233.195,233.237,698499999.0
2007-02-19 18:17:00,233.24,233.266,233.213,233.227,212700000.0
2007-02-19 18:18:00,233.208,233.236,233.17,233.215,311100000.0
2007-02-19 18:19:00,233.218,233.247,233.201,233.247,491000004.0
2007-02-19 18:20:00,233.253,233.253,233.213,233.216,512400002.0
2007-02-19 18:21:00,233.234,233.293,233.234,233.265,621800000.0
2007-02-19 18:22:00,233.268,233.31,233.268,233.303,404699998.0
2007-02-19 18:23:00,233.296,233.302,233.232,233.287,807300002.0
2007-02-19 18:24:00,233.273,233.308,233.273,233.292,535500000.0
2007-02-19 18:25:00,233.321,233.338,233.281,233.32,645800001.0
2007-02-19 18:26:00,233.32,233.325,233.282,233.323,378699998.0
2007-02-19 18:27:00,233.317,233.317,233.281,233.286,469000001.0
2007-02-19 18:28:00,233.281,233.297,233.255,233.258,384500000.0
2007-02-19 18:29:00,233.263,233.273,233.232,233.245,469700003.0
2007-02-19 18:30:00,233.238,233.238,233.205,233.223,378000002.0
2007-02-19 18:31:00,233.224,233.261,233.221,233.256,398000000.0
2007-02-19 18:32:00,233.23,233.237,233.19,233.216,403500002.0
2007-02-19 18:33:00,233.238,233.268,233.212,233.239,454200000.0
2007-02-19 18:34:00,233.273,233.285,233.222,233.223,553199998.0
2007-02-19 18:35:00,233.268,233.309,233.252,233.289,442000002.0
2007-02-19 18:36:00,233.283,233.304,233.221,233.264,375300001.0
2007-02-19 18:37:00,233.268,233.272,233.211,233.261,137700000.0
2007-02-19 18:38:00,233.263,233.263,233.215,233.234,166100001.0
2007-02-19 18:39:00,233.215,233.215,233.173,233.207,101000000.0
2007-02-19 18:40:00,233.185,233.193,233.142,233.186,332500002.0
2007-02-19 18:41:00,233.177,233.196,233.103,233.112,313900000.0
2007-02-19 18:42:00,233.149,233.184,233.138,233.141,288799999.0
2007-02-19 18:43:00,233.141,233.169,233.122,233.169,153499999.0
2007-02-19 18:44:00,233.15,233.163,233.117,233.128,265600000.0
2007-02-19 18:45:00,233.153,233.196,233.141,233.182,180300000.0
2007-02-19 18:46:00,233.186,233.22,233.175,233.22,212600000.0
2007-02-19 18:47:00,233.212,233.217,233.172,233.195,93899999.0
2007-02-19 18:48:00,233.205,233.225,233.157,233.223,143100000.0
2007-02-19 18:49:00,233.215,233.237,233.178,233.203,104700000.0
2007-02-19 18:50:00,233.227,233.235,233.218,233.233,265100000.0
2007-02-19 18:51:00,233.181,233.223,233.169,233.203,192100000.0
2007-02-19 18:52:00,233.23,233.23,233.14,233.212,290200000.0
2007-02-19 18:53:00,233.196,233.206,233.15,233.176,209000000.0
2007-02-19 18:54:00,233.184,233.202,233.136,233.188,158199999.0
2007-02-19 18:55:00,233.183,233.183,233.085,233.085,224000000.0
2007-02-19 18:56:00,233.12,233.203,233.12,233.203,46999999.0
2007-02-19 18:57:00,233.193,233.206,233.186,233.206,177900000.0
2007-02-19 18:58:00,233.21,233.213,233.17,233.21,335100001.0
2007-02-19 18:59:00,233.196,233.223,233.196,233.223,278999999.0
2007-02-19 19:00:00,233.223,233.261,233.214,233.251,54200000.0
2007-02-19 19:01:00,233.212,233.263,233.212,233.243,114800001.0
2007-02-19 19:02:00,233.242,233.267,233.231,233.267,209300002.0
2007-02-19 19:03:00,233.259,233.28,233.208,233.245,249700001.0
2007-02-19 19:04:00,233.239,233.257,233.2,233.257,188900000.0
2007-02-19 19:05:00,233.267,233.281,233.238,233.245,111000000.0
2007-02-19 19:06:00,233.245,233.298,233.237,233.289,429500002.0
2007-02-19 19:07:00,233.312,233.344,233.308,233.341,269399999.0
2007-02-19 19:08:00,233.34,233.368,233.296,233.368,309600000.0
2007-02-19 19:09:00,233.391,233.447,233.391,233.435,166200000.0
2007-02-19 19:10:00,233.448,233.466,233.44,233.466,190299998.0
2007-02-19 19:11:00,233.468,233.472,233.409,233.453,78299999.0
2007-02-19 19:12:00,233.466,233.501,233.452,233.489,78900000.0
2007-02-19 19:13:00,233.494,233.541,233.494,233.504,177600001.0
2007-02-19 19:14:00,233.506,233.55,233.506,233.525,219899999.0
2007-02-19 19:15:00,233.524,233.524,233.491,233.509,279200000.0
2007-02-19 19:16:00,233.508,233.508,233.446,233.451,43600000.0
2007-02-19 19:17:00,233.477,233.496,233.431,233.496,150100002.0
2007-02-19 19:18:00,233.477,233.504,233.454,233.504,156500000.0
2007-02-19 19:19:00,233.5,233.511,233.476,233.505,131400000.0
2007-02-19 19:20:00,233.511,233.513,233.474,233.513,121000000.0
2007-02-19 19:21:00,233.51,233.51,233.473,233.5,131200000.0
2007-02-19 19:22:00,233.502,233.512,233.462,233.505,76300000.0
2007-02-19 19:23:00,233.504,233.532,233.5,233.514,406700000.0
2007-02-19 19:24:00,233.505,233.515,233.5,233.5,142200001.0
2007-02-19 19:25:00,233.45,233.521,233.45,233.511,228100000.0
2007-02-19 19:26:00,233.521,233.548,233.476,233.522,398399999.0
2007-02-19 19:27:00,233.532,233.59,233.532,233.59,264099999.0
2007-02-19 19:28:00,233.611,233.641,233.611,233.632,253399998.0
2007-02-19 19:29:00,233.619,233.622,233.602,233.61,70700000.0
2007-02-19 19:30:00,233.605,233.614,233.585,233.585,235999999.0
2007-02-19 19:31:00,233.575,233.634,233.544,233.608,132099999.0
2007-02-19 19:32:00,233.608,233.655,233.608,233.655,378999996.0
2007-02-19 19:33:00,233.65,233.663,233.636,233.652,199100002.0
2007-02-19 19:34:00,233.646,233.646,233.604,233.62,288700000.0
2007-02-19 19:35:00,233.614,233.656,233.594,233.632,336599999.0
2007-02-19 19:36:00,233.648,233.651,233.627,233.643,181300001.0
2007-02-19 19:37:00,233.655,233.695,233.649,233.695,85600002.0
2007-02-19 19:38:00,233.7,233.712,233.697,233.712,208000002.0
2007-02-19 19:39:00,233.711,233.734,233.674,233.734,221200000.0
2007-02-19 19:40:00,233.746,233.746,233.713,233.72,272200001.0
2007-02-19 19:41:00,233.725,233.726,233.688,233.698,292899999.0
2007-02-19 19:42:00,233.652,233.72,233.652,233.685,141599999.0
2007-02-19 19:43:00,233.747,233.747,233.711,233.736,61700000.0
2007-02-19 19:44:00,233.74,233.775,233.715,233.715,242000000.0
2007-02-19 19:45:00,233.714,233.739,233.692,233.723,92800000.0
2007-02-19 19:46:00,233.723,233.723,233.676,233.71,206599998.0
2007-02-19 19:47:00,233.698,233.731,233.687,233.714,94400001.0
2007-02-19 19:48:00,233.716,233.747,233.674,233.732,248299998.0
2007-02-19 19:49:00,233.74,233.777,233.74,233.777,182000001.0
2007-02-19 19:50:00,233.738,233.748,233.73,233.73,184700002.0
2007-02-19 19:51:00,233.727,233.737,233.711,233.711,139600001.0
2007-02-19 19:52:00,233.711,233.771,233.67,233.765,166200001.0
2007-02-19 19:53:00,233.78,233.785,233.753,233.759,197799999.0
2007-02-19 19:54:00,233.74,233.757,233.709,233.709,240000000.0
2007-02-19 19:55:00,233.713,233.744,233.706,233.735,72200001.0
2007-02-19 19:56:00,233.733,233.76,233.706,233.76,114900000.0
2007-02-19 19:57:00,233.757,233.769,233.739,233.757,86000000.0
2007-02-19 19:58:00,233.757,233.785,233.715,233.744,216000000.0
2007-02-19 19:59:00,233.759,233.77,233.72,233.753,184500000.0
2007-02-19 20:00:00,233.751,233.787,233.75,233.785,77200000.0
2007-02-19 20:01:00,233.77,233.802,233.758,233.765,83199999.0
2007-02-19 20:02:00,233.767,233.774,233.762,233.762,128900000.0
2007-02-19 20:03:00,233.749,233.79,233.749,233.783,75400000.0
2007-02-19 20:04:00,233.805,233.811,233.756,233.793,135599997.0
2007-02-19 20:05:00,233.801,233.804,233.774,233.779,169500001.0
2007-02-19 20:06:00,233.768,233.775,233.74,233.75,209000002.0
2007-02-19 20:07:00,233.758,233.758,233.695,233.702,218099999.0
2007-02-19 20:08:00,233.714,233.746,233.706,233.726,162699999.0
2007-02-19 20:09:00,233.728,233.748,233.694,233.733,118000001.0
2007-02-19 20:10:00,233.721,233.733,233.718,233.733,194400001.0
2007-02-19 20:11:00,233.732,233.732,233.692,233.692,214300000.0
2007-02-19 20:12:00,233.657,233.701,233.642,233.672,525199998.0
2007-02-19 20:13:00,233.676,233.693,233.657,233.657,188000000.0
2007-02-19 20:14:00,233.675,233.69,233.631,233.684,147200000.0
2007-02-19 20:15:00,233.682,233.682,233.645,233.645,304100002.0
2007-02-19 20:16:00,233.63,233.638,233.59,233.612,232900001.0
2007-02-19 20:17:00,233.614,233.614,233.591,233.604,68000000.0
2007-02-19 20:18:00,233.595,233.601,233.536,233.562,140800000.0
2007-02-19 20:19:00,233.588,233.594,233.542,233.542,140700000.0
2007-02-19 20:20:00,233.537,233.599,233.537,233.577,250000000.0
2007-02-19 20:21:00,233.581,233.581,233.517,233.548,162500000.0
2007-02-19 20:22:00,233.549,233.549,233.49,233.49,241799999.0
2007-02-19 20:23:00,233.492,233.509,233.483,233.483,145600000.0
2007-02-19 20:24:00,233.472,233.498,233.467,233.478,146500000.0
2007-02-19 20:25:00,233.465,233.474,233.446,233.464,205000000.0
2007-02-19 20:26:00,233.471,233.494,233.461,233.469,259699999.0
2007-02-19 20:27:00,233.48,233.498,233.439,233.464,192400000.0
2007-02-19 20:28:00,233.464,233.491,233.433,233.433,423599999.0
2007-02-19 20:29:00,233.455,233.521,233.455,233.5,472299999.0
2007-02-19 20:30:00,233.499,233.518,233.482,233.511,466900000.0
2007-02-19 20:31:00,233.501,233.503,233.465,233.484,381900000.0
2007-02-19 20:32:00,233.507,233.531,233.498,233.513,493499999.0
2007-02-19 20:33:00,233.492,233.525,233.466,233.51,183899999.0
2007-02-19 20:34:00,233.507,233.513,233.487,233.504,174400000.0
2007-02-19 20:35:00,233.517,233.543,233.5,233.533,74500000.0
2007-02-19 20:36:00,233.532,233.541,233.489,233.532,156400000.0
2007-02-19 20:37:00,233.519,233.533,233.459,233.533,125700000.0
2007-02-19 20:38:00,233.497,233.51,233.47,233.48,231600001.0
2007-02-19 20:39:00,233.498,233.499,233.444,233.49,234000003.0
2007-02-19 20:40:00,233.482,233.543,233.473,233.505,422700004.0
2007-02-19 20:41:00,233.505,233.519,233.465,233.496,209999999.0
2007-02-19 20:42:00,233.481,233.481,233.396,233.443,227100000.0
2007-02-19 20:43:00,233.419,233.458,233.411,233.435,364200000.0
2007-02-19 20:44:00,233.441,233.471,233.424,233.435,385699998.0
2007-02-19 20:45:00,233.449,233.461,233.427,233.447,290499999.0
2007-02-19 20:46:00,233.43,233.468,233.43,233.448,233100001.0
2007-02-19 20:47:00,233.432,233.452,233.431,233.443,240900000.0
2007-02-19 20:48:00,233.445,233.472,233.419,233.454,211500000.0
2007-02-19 20:49:00,233.462,233.484,233.432,233.432,148500000.0
2007-02-19 20:50:00,233.418,233.465,233.418,233.424,323399998.0
2007-02-19 20:51:00,233.443,233.473,233.443,233.461,135900000.0
2007-02-19 20:52:00,233.455,233.476,233.449,233.476,121700000.0
2007-02-19 20:53:00,233.468,233.468,233.41,233.432,249400000.0
2007-02-19 20:54:00,233.43,233.433,233.411,233.43,125200000.0
2007-02-19 20:55:00,233.427,233.427,233.395,233.401,260300000.0
2007-02-19 20:56:00,233.429,233.446,233.425,233.425,226200002.0
2007-02-19 20:57:00,233.41,233.454,233.405,233.429,310900000.0
2007-02-19 20:58:00,233.42,233.451,233.412,233.447,326900000.0
2007-02-19 20:59:00,233.455,233.473,233.43,233.469,534000001.0
2007-02-19 21:00:00,233.434,233.455,233.405,233.455,454299998.0
2007-02-19 21:01:00,233.46,233.467,233.399,233.415,393099998.0
2007-02-19 21:02:00,233.443,233.443,233.409,233.428,242900004.0
2007-02-19 21:03:00,233.425,233.447,233.399,233.403,223400001.0
2007-02-19 21:04:00,233.372,233.407,233.347,233.392,102800002.0
2007-02-19 21:05:00,233.383,233.434,233.38,233.432,132500001.0
2007-02-19 21:06:00,233.39,233.402,233.368,233.389,174900001.0
2007-02-19 21:07:00,233.399,233.425,233.353,233.365,250600000.0
2007-02-19 21:08:00,233.377,233.377,233.311,233.351,137500001.0
2007-02-19 21:09:00,233.333,233.362,233.329,233.362,132700000.0
2007-02-19 21:10:00,233.36,233.36,233.32,233.325,102600000.0
2007-02-19 21:11:00,233.324,233.356,233.31,233.312,67700000.0
2007-02-19 21:12:00,233.349,233.357,233.303,233.329,105400001.0
2007-02-19 21:13:00,233.342,233.356,233.313,233.345,140200001.0
2007-02-19 21:14:00,233.334,233.334,233.236,233.236,287900000.0
2007-02-19 21:15:00,233.232,233.3,233.231,233.3,258800000.0
2007-02-19 21:16:00,233.337,233.342,233.316,233.332,98700001.0
2007-02-19 21:17:00,233.333,233.357,233.305,233.333,190799999.0
2007-02-19 21:18:00,233.308,233.363,233.302,233.329,123900001.0
2007-02-19 21:19:00,233.338,233.339,233.305,233.317,239700002.0
2007-02-19 21:20:00,233.306,233.367,233.298,233.323,273999998.0
2007-02-19 21:21:00,233.309,233.309,233.272,233.287,290200002.0
2007-02-19 21:22:00,233.312,233.312,233.267,233.267,166999999.0
2007-02-19 21:23:00,233.242,233.276,233.213,233.255,147400001.0
2007-02-19 21:24:00,233.27,233.285,233.253,233.267,194000002.0
2007-02-19 21:25:00,233.259,233.294,233.249,233.258,274799999.0
2007-02-19 21:26:00,233.266,233.277,233.245,233.245,67700000.0
2007-02-19 21:27:00,233.24,233.277,233.23,233.267,209599999.0
2007-02-19 21:28:00,233.276,233.276,233.216,233.26,143900000.0
2007-02-19 21:29:00,233.287,233.287,233.271,233.271,71000000.0
2007-02-19 21:30:00,233.271,233.277,233.227,233.27,70900000.0
2007-02-19 21:31:00,233.25,233.257,233.218,233.23,56299999.0
2007-02-19 21:32:00,233.225,233.262,233.204,233.248,81300000.0
2007-02-19 21:33:00,233.233,233.273,233.181,233.242,183200000.0
2007-02-19 21:34:00,233.255,233.255,233.225,233.237,119900001.0
2007-02-19 21:35:00,233.243,233.25,233.226,233.226,54299999.0
2007-02-19 21:36:00,233.252,233.265,233.221,233.265,86099999.0
2007-02-19 21:37:00,233.25,233.255,233.25,233.25,84700000.0
2007-02-19 21:38:00,233.234,233.279,233.226,233.253,28600000.0
2007-02-19 21:39:00,233.264,233.271,233.246,233.258,58900000.0
2007-02-19 21:40:00,233.274,233.295,233.254,233.291,75499999.0
2007-02-19 21:41:00,233.3,233.315,233.263,233.282,59700000.0
2007-02-19 21:42:00,233.293,233.307,233.255,233.299,152900002.0
2007-02-19 21:43:00,233.29,233.311,233.283,233.311,21800000.0
2007-02-19 21:44:00,233.283,233.286,233.226,233.285,225400000.0
2007-02-19 21:45:00,233.291,233.295,233.268,233.28,100200002.0
2007-02-19 21:46:00,233.29,233.306,233.278,233.286,146000000.0
2007-02-19 21:47:00,233.286,233.29,233.26,233.27,73700000.0
2007-02-19 21:48:00,233.269,233.269,233.222,233.266,128600000.0
2007-02-19 21:49:00,233.253,233.289,233.253,233.262,86900000.0
2007-02-19 21:50:00,233.276,233.292,233.269,233.278,26200000.0
2007-02-19 21:51:00,233.255,233.281,233.255,233.281,116400001.0
2007-02-19 21:52:00,233.27,233.285,233.27,233.275,20800000.0
2007-02-19 21:53:00,233.255,233.281,233.248,233.248,30700000.0
2007-02-19 21:54:00,233.245,233.271,233.216,233.271,165500000.0
2007-02-19 21:55:00,233.266,233.274,233.25,233.25,100500001.0
2007-02-19 21:56:00,233.242,233.273,233.242,233.273,52200001.0
2007-02-19 21:57:00,233.212,233.261,233.205,233.261,84100002.0
2007-02-19 21:58:00,233.27,233.27,233.2,233.2,49200000.0
2007-02-19 21:59:00,233.257,233.271,233.196,233.24,139800000.0
2007-02-19 22:00:00,233.223,233.252,233.178,233.189,186900000.0
2007-02-19 22:01:00,233.22,233.242,233.187,233.236,155100001.0
2007-02-19 22:02:00,233.22,233.241,233.207,233.218,280900001.0
2007-02-19 22:03:00,233.245,233.245,233.23,233.23,55400000.0
2007-02-19 22:04:00,233.235,233.31,233.235,233.31,115899999.0
2007-02-19 22:05:00,233.315,233.361,233.274,233.361,72200000.0
2007-02-19 22:06:00,233.348,233.45,233.33,233.415,24200000.0
2007-02-19 22:07:00,233.332,233.39,233.332,233.378,85399999.0
2007-02-19 22:08:00,233.384,233.384,233.374,233.381,99899999.0
2007-02-19 22:09:00,233.352,233.383,233.35,233.368,32400000.0
2007-02-19 22:10:00,233.386,233.395,233.368,233.389,36800001.0
2007-02-19 22:11:00,233.384,233.397,233.374,233.374,62400000.0
2007-02-19 22:12:00,233.387,233.387,233.357,233.369,79800001.0
2007-02-19 22:13:00,233.366,233.382,233.356,233.375,20800000.0
2007-02-19 22:14:00,233.374,233.386,233.368,233.385,66100001.0
2007-02-19 22:15:00,233.355,233.39,233.355,233.366,191100001.0
2007-02-19 22:16:00,233.374,233.384,233.366,233.38,209399998.0
2007-02-19 22:17:00,233.386,233.391,233.369,233.37,50900000.0
2007-02-19 22:18:00,233.377,233.386,233.368,233.373,104500000.0
2007-02-19 22:19:00,233.37,233.374,233.302,233.374,76200000.0
2007-02-19 22:20:00,233.382,233.382,233.366,233.379,74200001.0
2007-02-19 22:21:00,233.367,233.385,233.355,233.355,50100000.0
2007-02-19 22:22:00,233.356,233.37,233.34,233.36,75500000.0
2007-02-19 22:23:00,233.35,233.385,233.34,233.374,84600000.0
2007-02-19 22:24:00,233.39,233.39,233.331,233.379,53400000.0
2007-02-19 22:25:00,233.367,233.381,233.343,233.38,45400000.0
2007-02-19 22:26:00,233.378,233.39,233.365,233.381,49300001.0
2007-02-19 22:27:00,233.384,233.414,233.374,233.393,188599999.0
2007-02-19 22:28:00,233.394,233.394,233.348,233.378,29200000.0
2007-02-19 22:29:00,233.38,233.38,233.334,233.335,139299999.0
2007-02-19 22:30:00,233.339,233.367,233.313,233.362,24400000.0
2007-02-19 22:31:00,233.357,233.378,233.345,233.378,66700001.0
2007-02-19 22:32:00,233.363,233.372,233.329,233.365,122899999.0
2007-02-19 22:33:00,233.375,233.385,233.359,233.359,239300000.0
2007-02-19 22:34:00,233.357,233.394,233.315,233.394,251299997.0
2007-02-19 22:35:00,233.383,233.402,233.367,233.389,67700000.0
2007-02-19 22:36:00,233.39,233.404,233.367,233.395,176900000.0
2007-02-19 22:37:00,233.405,233.405,233.354,233.392,78200000.0
2007-02-19 22:38:00,233.402,233.414,233.393,233.403,57600000.0
2007-02-19 22:39:00,233.384,233.41,233.384,233.395,41200000.0
2007-02-19 22:40:00,233.388,233.409,233.381,233.392,56900000.0
2007-02-19 22:41:00,233.424,233.44,233.39,233.44,77500000.0
2007-02-19 22:42:00,233.434,233.449,233.421,233.433,36800000.0
2007-02-19 22:43:00,233.445,233.445,233.357,233.357,77700000.0
2007-02-19 22:44:00,233.393,233.409,233.37,233.37,129899999.0
2007-02-19 22:45:00,233.385,233.405,233.366,233.405,73100000.0
2007-02-19 22:46:00,233.395,233.405,233.381,233.381,51800001.0
2007-02-19 22:47:00,233.376,233.402,233.375,233.39,67500000.0
2007-02-19 22:48:00,233.401,233.401,233.326,233.361,95300000.0
2007-02-19 22:49:00,233.331,233.354,233.316,233.322,42900000.0
2007-02-19 22:50:00,233.298,233.317,233.282,233.301,82100000.0
2007-02-19 22:51:00,233.307,233.375,233.307,233.343,123999999.0
2007-02-19 22:52:00,233.303,233.351,233.303,233.348,47800000.0
2007-02-19 22:53:00,233.341,233.341,233.276,233.276,143799998.0
2007-02-19 22:54:00,233.296,233.296,233.257,233.275,59500000.0
2007-02-19 22:55:00,233.235,233.269,233.231,233.239,64900000.0
2007-02-19 22:56:00,233.236,233.275,233.205,233.229,107999999.0
2007-02-19 22:57:00,233.239,233.241,233.179,233.23,62499999.0
2007-02-19 22:58:00,233.206,233.239,233.19,233.19,34500000.0
2007-02-19 22:59:00,233.159,233.252,233.159,233.231,52700000.0
2007-02-19 23:00:00,233.204,233.228,233.202,233.216,77200001.0
2007-02-19 23:01:00,233.188,233.235,233.177,233.235,13200000.0
2007-02-19 23:02:00,233.244,233.252,233.157,233.171,30600000.0
2007-02-19 23:03:00,233.145,233.209,233.145,233.18,76900000.0
2007-02-19 23:04:00,233.209,233.233,233.163,233.233,42000000.0
2007-02-19 23:05:00,233.206,233.206,233.158,233.17,45500000.0
2007-02-19 23:06:00,233.228,233.239,233.206,233.239,40300000.0
2007-02-19 23:07:00,233.23,233.23,233.169,233.206,23900000.0
2007-02-19 23:08:00,233.181,233.21,233.173,233.203,59599999.0
2007-02-19 23:09:00,233.211,233.236,233.179,233.236,25900000.0
2007-02-19 23:10:00,233.188,233.232,233.179,233.222,56000000.0
2007-02-19 23:11:00,233.24,233.278,233.227,233.278,83500001.0
2007-02-19 23:12:00,233.265,233.283,233.243,233.283,78500000.0
2007-02-19 23:13:00,233.281,233.293,233.256,233.282,32400000.0
2007-02-19 23:14:00,233.243,233.284,233.224,233.264,78000001.0
2007-02-19 23:15:00,233.276,233.288,233.251,233.28,29700000.0
2007-02-19 23:16:00,233.266,233.281,233.209,233.219,49100000.0
2007-02-19 23:17:00,233.213,233.253,233.206,233.237,26800000.0
2007-02-19 23:18:00,233.246,233.268,233.226,233.268,47199999.0
2007-02-19 23:19:00,233.256,233.279,233.23,233.279,62700000.0
2007-02-19 23:20:00,233.276,233.281,233.257,233.263,78199999.0
2007-02-19 23:21:00,233.246,233.286,233.232,233.286,54299999.0
2007-02-19 23:22:00,233.282,233.283,233.244,233.262,69800001.0
2007-02-19 23:23:00,233.259,233.285,233.238,233.238,33600000.0
2007-02-19 23:24:00,233.246,233.256,233.238,233.252,61499999.0
2007-02-19 23:25:00,233.231,233.264,233.223,233.26,39200000.0
2007-02-19 23:26:00,233.271,233.276,233.257,233.266,42900000.0
2007-02-19 23:27:00,233.244,233.267,233.224,233.252,19000000.0
2007-02-19 23:28:00,233.237,233.263,233.237,233.246,72000000.0
2007-02-19 23:29:00,233.246,233.278,233.246,233.264,50200000.0
2007-02-19 23:30:00,233.254,233.254,233.226,233.247,61499998.0
2007-02-19 23:31:00,233.239,233.251,233.166,233.166,45100000.0
2007-02-19 23:32:00,233.191,233.258,233.191,233.244,44200000.0
2007-02-19 23:33:00,233.232,233.241,233.202,233.202,48800000.0
2007-02-19 23:34:00,233.197,233.246,233.197,233.235,37300000.0
2007-02-19 23:35:00,233.235,233.235,233.206,233.211,61900001.0
2007-02-19 23:36:00,233.213,233.249,233.213,233.24,51200000.0
2007-02-19 23:37:00,233.243,233.253,233.236,233.247,30300001.0
2007-02-19 23:38:00,233.259,233.259,233.223,233.224,13400000.0
2007-02-19 23:39:00,233.201,233.217,233.19,233.204,38600000.0
2007-02-19 23:40:00,233.192,233.199,233.17,233.17,67100000.0
2007-02-19 23:41:00,233.186,233.21,233.186,233.207,42000000.0
2007-02-19 23:42:00,233.187,233.208,233.148,233.148,42800000.0
2007-02-19 23:43:00,233.14,233.224,233.136,233.224,40400000.0
2007-02-19 23:44:00,233.202,233.218,233.168,233.168,53700000.0
2007-02-19 23:45:00,233.199,233.199,233.155,233.185,51900000.0
2007-02-19 23:46:00,233.198,233.205,233.194,233.194,32999999.0
2007-02-19 23:47:00,233.182,233.196,233.166,233.166,42900000.0
2007-02-19 23:48:00,233.159,233.236,233.159,233.236,91199999.0
2007-02-19 23:49:00,233.241,233.241,233.21,233.22,43700000.0
2007-02-19 23:50:00,233.234,233.239,233.203,233.237,67000000.0
2007-02-19 23:51:00,233.212,233.229,233.185,233.229,21500000.0
2007-02-19 23:52:00,233.249,233.262,233.22,233.221,52100000.0
2007-02-19 23:53:00,233.231,233.262,233.223,233.223,45500000.0
2007-02-19 23:54:00,233.253,233.268,233.234,233.246,58399999.0
2007-02-19 23:55:00,233.244,233.249,233.212,233.212,48699999.0
2007-02-19 23:56:00,233.279,233.279,233.224,233.269,40500001.0
2007-02-19 23:57:00,233.285,233.288,233.253,233.271,68100001.0
2007-02-19 23:58:00,233.268,233.279,233.232,233.232,60200000.0
2007-02-19 23:59:00,233.27,233.281,233.25,233.262,61900000.0
2007-02-20 00:00:00,233.282,233.282,233.184,233.191,25600000.0
2007-02-20 00:01:00,233.204,233.204,233.19,233.204,26100000.0
2007-02-20 00:02:00,233.222,233.26,233.222,233.26,36300000.0
2007-02-20 00:03:00,233.246,233.261,233.232,233.255,47700000.0
2007-02-20 00:04:00,233.273,233.304,233.273,233.304,73500000.0
2007-02-20 00:05:00,233.3,233.3,233.254,233.263,48300000.0
2007-02-20 00:06:00,233.27,233.309,233.262,233.309,14000000.0
2007-02-20 00:07:00,233.284,233.31,233.284,233.31,26000000.0
2007-02-20 00:08:00,233.307,233.32,233.293,233.32,55600000.0
2007-02-20 00:09:00,233.315,233.328,233.307,233.328,56400000.0
2007-02-20 00:10:00,233.298,233.373,233.281,233.373,15900000.0
2007-02-20 00:11:00,233.389,233.389,233.358,233.363,37200000.0
2007-02-20 00:12:00,233.339,233.381,233.337,233.369,56100000.0
2007-02-20 00:13:00,233.377,233.407,233.377,233.407,72300000.0
2007-02-20 00:14:00,233.422,233.422,233.384,233.416,70900000.0
2007-02-20 00:15:00,233.399,233.399,233.352,233.391,67000000.0
2007-02-20 00:16:00,233.37,233.404,233.37,233.384,81500000.0
2007-02-20 00:17:00,233.383,233.387,233.357,233.357,65500000.0
2007-02-20 00:18:00,233.406,233.411,233.357,233.398,68600000.0
2007-02-20 00:19:00,233.393,233.416,233.385,233.396,115300002.0
2007-02-20 00:20:00,233.406,233.416,233.358,233.395,49300000.0
2007-02-20 00:21:00,233.384,233.409,233.379,233.402,65200000.0
2007-02-20 00:22:00,233.414,233.439,233.379,233.408,58000000.0
2007-02-20 00:23:00,233.435,233.435,233.391,233.398,58400000.0
2007-02-20 00:24:00,233.432,233.449,233.421,233.435,14900000.0
2007-02-20 00:25:00,233.435,233.448,233.414,233.414,63799999.0
2007-02-20 00:26:00,233.437,233.437,233.392,233.423,30900000.0
2007-02-20 00:27:00,233.427,233.456,233.423,233.423,62599999.0
2007-02-20 00:28:00,233.447,233.447,233.415,233.431,38400000.0
2007-02-20 00:29:00,233.444,233.444,233.403,233.405,49600000.0
2007-02-20 00:30:00,233.406,233.416,233.39,233.393,57800000.0
2007-02-20 00:31:00,233.399,233.412,233.395,233.395,41300000.0
2007-02-20 00:32:00,233.401,233.418,233.401,233.411,57800000.0
2007-02-20 00:33:00,233.417,233.423,233.378,233.412,60500001.0
2007-02-20 00:34:00,233.41,233.41,233.376,233.394,39100000.0
2007-02-20 00:35:00,233.382,233.423,233.382,233.385,59099999.0
2007-02-20 00:36:00,233.408,233.425,233.391,233.409,30000000.0
2007-02-20 00:37:00,233.433,233.433,233.41,233.426,55900000.0
2007-02-20 00:38:00,233.403,233.434,233.382,233.43,52800000.0
2007-02-20 00:39:00,233.408,233.45,233.388,233.45,58700000.0
2007-02-20 00:40:00,233.467,233.475,233.427,233.427,46600000.0
2007-02-20 00:41:00,233.437,233.484,233.437,233.484,21100000.0
2007-02-20 00:42:00,233.418,233.472,233.406,233.451,26600000.0
2007-02-20 00:43:00,233.462,233.463,233.441,233.446,51000000.0
2007-02-20 00:44:00,233.444,233.452,233.43,233.449,57300000.0
2007-02-20 00:45:00,233.461,233.461,233.445,233.445,11100000.0
2007-02-20 00:46:00,233.435,233.451,233.361,233.361,67400000.0
2007-02-20 00:47:00,233.381,233.416,233.381,233.405,32500000.0
2007-02-20 00:48:00,233.375,233.404,233.375,233.39,62400000.0
2007-02-20 00:49:00,233.395,233.43,233.395,233.405,59300000.0
2007-02-20 00:50:00,233.425,233.427,233.399,233.399,63999999.0
2007-02-20 00:51:00,233.404,233.417,233.354,233.354,118800001.0
2007-02-20 00:52:00,233.38,233.38,233.357,233.361,49700000.0
2007-02-20 00:53:00,233.396,233.433,233.389,233.428,59100001.0
2007-02-20 00:54:00,233.419,233.441,233.403,233.416,29400000.0
2007-02-20 00:55:00,233.429,233.44,233.409,233.434,36700000.0
2007-02-20 00:56:00,233.402,233.407,233.389,233.395,31200000.0
2007-02-20 00:57:00,233.391,233.409,233.377,233.409,48100000.0
2007-02-20 00:58:00,233.38,233.407,233.38,233.385,92700000.0
2007-02-20 00:59:00,233.383,233.432,233.37,233.432,52100001.0
2007-02-20 01:00:00,233.428,233.428,233.379,233.383,17000000.0
2007-02-20 01:01:00,233.383,233.396,233.361,233.373,49300000.0
2007-02-20 01:02:00,233.369,233.419,233.365,233.415,76000000.0
2007-02-20 01:03:00,233.4,233.402,233.374,233.386,34800000.0
2007-02-20 01:04:00,233.402,233.408,233.336,233.336,46800000.0
2007-02-20 01:05:00,233.334,233.37,233.327,233.37,41500000.0
2007-02-20 01:06:00,233.366,233.369,233.341,233.343,40200000.0
2007-02-20 01:07:00,233.376,233.419,233.376,233.417,76100000.0
2007-02-20 01:08:00,233.433,233.465,233.433,233.447,26100000.0
2007-02-20 01:09:00,233.441,233.478,233.425,233.46,38300000.0
2007-02-20 01:10:00,233.474,233.496,233.474,233.48,86900001.0
2007-02-20 01:11:00,233.486,233.492,233.429,233.438,61700000.0
2007-02-20 01:12:00,233.45,233.45,233.419,233.423,76300001.0
2007-02-20 01:13:00,233.397,233.436,233.394,233.436,32700000.0
2007-02-20 01:14:00,233.449,233.469,233.445,233.445,83800000.0
2007-02-20 01:15:00,233.455,233.468,233.424,233.468,26300000.0
2007-02-20 01:16:00,233.491,233.498,233.47,233.474,56800000.0
2007-02-20 01:17:00,233.477,233.481,233.448,233.481,27200000.0
2007-02-20 01:18:00,233.505,233.521,233.485,233.512,45000001.0
2007-02-20 01:19:00,233.514,233.531,233.493,233.509,43700000.0
2007-02-20 01:20:00,233.516,233.516,233.461,233.467,53200000.0
2007-02-20 01:21:00,233.481,233.482,233.445,233.448,67800000.0
2007-02-20 01:22:00,233.441,233.468,233.42,233.461,50599999.0
2007-02-20 01:23:00,233.446,233.454,233.441,233.441,86100000.0
2007-02-20 01:24:00,233.444,233.454,233.422,233.439,74000000.0
2007-02-20 01:25:00,233.416,233.448,233.397,233.448,18600000.0
2007-02-20 01:26:00,233.433,233.485,233.433,233.485,86800001.0
2007-02-20 01:27:00,233.481,233.506,233.479,233.488,40600000.0
2007-02-20 01:28:00,233.494,233.508,233.453,233.49,38599999.0
2007-02-20 01:29:00,233.503,233.503,233.459,233.49,45400000.0
2007-02-20 01:30:00,233.482,233.482,233.419,233.467,51800000.0
2007-02-20 01:31:00,233.456,233.481,233.453,233.463,52600000.0
2007-02-20 01:32:00,233.45,233.45,233.396,233.438,45700000.0
2007-02-20 01:33:00,233.431,233.445,233.425,233.438,50200000.0
2007-02-20 01:34:00,233.449,233.449,233.415,233.415,41100000.0
2007-02-20 01:35:00,233.394,233.409,233.379,233.379,35300000.0
2007-02-20 01:36:00,233.427,233.452,233.427,233.431,40000000.0
2007-02-20 01:37:00,233.455,233.455,233.424,233.442,27900000.0
2007-02-20 01:38:00,233.423,233.442,233.423,233.441,73200000.0
2007-02-20 01:39:00,233.426,233.469,233.415,233.456,42200000.0
2007-02-20 01:40:00,233.42,233.45,233.383,233.409,36000000.0
2007-02-20 01:41:00,233.41,233.419,233.388,233.388,35600000.0
2007-02-20 01:42:00,233.385,233.394,233.324,233.326,69800000.0
2007-02-20 01:43:00,233.394,233.412,233.386,233.391,53100000.0
2007-02-20 01:44:00,233.368,233.38,233.341,233.376,69599999.0
2007-02-20 01:45:00,233.382,233.405,233.37,233.37,58800000.0
2007-02-20 01:46:00,233.388,233.402,233.375,233.383,43500000.0
2007-02-20 01:47:00,233.355,233.377,233.355,233.357,74100001.0
2007-02-20 01:48:00,233.373,233.385,233.354,233.385,52799999.0
2007-02-20 01:49:00,233.378,233.393,233.358,233.384,49600000.0
2007-02-20 01:50:00,233.384,233.398,233.372,233.393,54100000.0
2007-02-20 01:51:00,233.371,233.384,233.365,233.381,27600000.0
2007-02-20 01:52:00,233.355,233.38,233.355,233.38,29900001.0
2007-02-20 01:53:00,233.357,233.381,233.341,233.381,39100000.0
2007-02-20 01:54:00,233.393,233.4,233.371,233.397,50800000.0
2007-02-20 01:55:00,233.37,233.405,233.365,233.395,73400000.0
2007-02-20 01:56:00,233.404,233.414,233.397,233.398,37800000.0
2007-02-20 01:57:00,233.414,233.431,233.412,233.42,91200000.0
2007-02-20 01:58:00,233.422,233.442,233.408,233.425,61200000.0
2007-02-20 01:59:00,233.449,233.48,233.449,233.456,53000000.0
2007-02-20 02:00:00,233.441,233.474,233.441,233.463,48200000.0
2007-02-20 02:01:00,233.464,233.478,233.448,233.448,33500000.0
2007-02-20 02:02:00,233.477,233.487,233.455,233.487,60800000.0
2007-02-20 02:03:00,233.484,233.484,233.459,233.479,61599999.0
2007-02-20 02:04:00,233.46,233.515,233.432,233.498,87100002.0
2007-02-20 02:05:00,233.51,233.518,233.48,233.48,48300001.0
2007-02-20 02:06:00,233.466,233.471,233.452,233.453,39200000.0
2007-02-20 02:07:00,233.443,233.468,233.425,233.441,61900000.0
2007-02-20 02:08:00,233.393,233.444,233.373,233.428,62600000.0
2007-02-20 02:09:00,233.436,233.451,233.436,233.437,23800000.0
2007-02-20 02:10:00,233.445,233.454,233.401,233.432,50099999.0
2007-02-20 02:11:00,233.44,233.461,233.437,233.461,65500001.0
2007-02-20 02:12:00,233.437,233.458,233.419,233.458,46800000.0
2007-02-20 02:13:00,233.416,233.445,233.39,233.438,52600000.0
2007-02-20 02:14:00,233.461,233.461,233.38,233.435,20500000.0
2007-02-20 02:15:00,233.436,233.436,233.374,233.377,70700000.0
2007-02-20 02:16:00,233.409,233.409,233.346,233.374,48100000.0
2007-02-20 02:17:00,233.392,233.401,233.367,233.367,59300000.0
2007-02-20 02:18:00,233.356,233.377,233.351,233.36,54700000.0
2007-02-20 02:19:00,233.358,233.367,233.32,233.367,57300000.0
2007-02-20 02:20:00,233.399,233.412,233.372,233.379,52600000.0
2007-02-20 02:21:00,233.378,233.409,233.365,233.406,37200000.0
2007-02-20 02:22:00,233.404,233.452,233.404,233.434,50900001.0
2007-02-20 02:23:00,233.442,233.456,233.438,233.438,53200000.0
2007-02-20 02:24:00,233.419,233.441,233.411,233.433,55399999.0
2007-02-20 02:25:00,233.411,233.445,233.408,233.445,21600000.0
2007-02-20 02:26:00,233.462,233.468,233.449,233.462,95499999.0
2007-02-20 02:27:00,233.43,233.454,233.406,233.442,67999999.0
2007-02-20 02:28:00,233.441,233.446,233.407,233.445,58100001.0
2007-02-20 02:29:00,233.433,233.447,233.419,233.43,46200000.0
2007-02-20 02:30:00,233.427,233.427,233.373,233.402,72600001.0
2007-02-20 02:31:00,233.419,233.429,233.396,233.424,40200000.0
2007-02-20 02:32:00,233.435,233.453,233.418,233.444,110000000.0
2007-02-20 02:33:00,233.416,233.455,233.415,233.446,62900000.0
2007-02-20 02:34:00,233.433,233.464,233.411,233.464,68099999.0
2007-02-20 02:35:00,233.462,233.462,233.42,233.425,47900000.0
2007-02-20 02:36:00,233.463,233.473,233.426,233.473,35199999.0
2007-02-20 02:37:00,233.498,233.498,233.467,233.483,45900000.0
2007-02-20 02:38:00,233.469,233.499,233.469,233.497,32400000.0
2007-02-20 02:39:00,233.537,233.537,233.408,233.43,49900000.0
2007-02-20 02:40:00,233.45,233.46,233.437,233.46,58100000.0
2007-02-20 02:41:00,233.48,233.48,233.428,233.457,43800000.0
2007-02-20 02:42:00,233.453,233.453,233.397,233.397,37600000.0
2007-02-20 02:43:00,233.452,233.452,233.435,233.444,63400000.0
2007-02-20 02:44:00,233.44,233.495,233.44,233.495,63300000.0
2007-02-20 02:45:00,233.449,233.473,233.415,233.473,30700000.0
2007-02-20 02:46:00,233.454,233.462,233.448,233.448,49100000.0
2007-02-20 02:47:00,233.448,233.456,233.414,233.445,34200000.0
2007-02-20 02:48:00,233.457,233.502,233.439,233.439,66700000.0
2007-02-20 02:49:00,233.474,233.474,233.453,233.464,50500001.0
2007-02-20 02:50:00,233.471,233.488,233.465,233.487,84899999.0
2007-02-20 02:51:00,233.513,233.513,233.467,233.478,52700001.0
2007-02-20 02:52:00,233.488,233.498,233.47,233.496,54200000.0
2007-02-20 02:53:00,233.486,233.528,233.486,233.492,48900000.0
2007-02-20 02:54:00,233.492,233.509,233.49,233.504,42100000.0
2007-02-20 02:55:00,233.474,233.486,233.45,233.458,27000000.0
2007-02-20 02:56:00,233.441,233.468,233.441,233.467,57500000.0
2007-02-20 02:57:00,233.455,233.473,233.394,233.394,34800000.0
2007-02-20 02:58:00,233.443,233.447,233.436,233.447,31700000.0
2007-02-20 02:59:00,233.44,233.468,233.405,233.468,52200000.0
2007-02-20 03:00:00,233.463,233.56,233.463,233.536,56000000.0
2007-02-20 03:01:00,233.517,233.518,233.464,233.464,86300000.0
2007-02-20 03:02:00,233.47,233.518,233.47,233.5,58900000.0
2007-02-20 03:03:00,233.501,233.515,233.492,233.492,23900000.0
2007-02-20 03:04:00,233.471,233.471,233.418,233.439,79800000.0
2007-02-20 03:05:00,233.415,233.422,233.388,233.404,64400000.0
2007-02-20 03:06:00,233.424,233.438,233.397,233.438,56600001.0
2007-02-20 03:07:00,233.424,233.424,233.409,233.412,46700000.0
2007-02-20 03:08:00,233.408,233.439,233.396,233.428,34200000.0
2007-02-20 03:09:00,233.41,233.425,233.383,233.389,63600000.0
2007-02-20 03:10:00,233.377,233.389,233.368,233.373,35600000.0
2007-02-20 03:11:00,233.387,233.42,233.381,233.39,49800000.0
2007-02-20 03:12:00,233.411,233.431,233.401,233.431,62000000.0
2007-02-20 03:13:00,233.439,233.456,233.428,233.45,63899999.0
2007-02-20 03:14:00,233.464,233.475,233.443,233.458,54200000.0
2007-02-20 03:15:00,233.459,233.485,233.428,233.485,42400000.0
2007-02-20 03:16:00,233.48,233.488,233.444,233.488,80800002.0
2007-02-20 03:17:00,233.471,233.499,233.469,233.499,26700000.0
2007-02-20 03:18:00,233.491,233.491,233.44,233.444,63599999.0
2007-02-20 03:19:00,233.439,233.501,233.439,233.495,75300000.0
2007-02-20 03:20:00,233.488,233.502,233.471,233.472,40700000.0
2007-02-20 03:21:00,233.469,233.519,233.448,233.519,69600000.0
2007-02-20 03:22:00,233.507,233.521,233.495,233.495,60000000.0
2007-02-20 03:23:00,233.541,233.552,233.518,233.529,49599999.0
2007-02-20 03:24:00,233.556,233.581,233.538,233.581,94300000.0
2007-02-20 03:25:00,233.594,233.651,233.594,233.621,19500000.0
2007-02-20 03:26:00,233.626,233.653,233.626,233.64,41800000.0
2007-02-20 03:27:00,233.627,233.693,233.621,233.688,72400000.0
2007-02-20 03:28:00,233.692,233.78,233.69,233.772,42600000.0
2007-02-20 03:29:00,233.746,233.746,233.698,233.711,44200001.0
2007-02-20 03:30:00,233.691,233.691,233.659,233.659,40799999.0
2007-02-20 03:31:00,233.659,233.659,233.611,233.611,38800000.0
2007-02-20 03:32:00,233.585,233.585,233.524,233.569,39400000.0
2007-02-20 03:33:00,233.579,233.582,233.56,233.57,55099999.0
2007-02-20 03:34:00,233.591,233.598,233.559,233.578,82700001.0
2007-02-20 03:35:00,233.567,233.607,233.55,233.606,53600000.0
2007-02-20 03:36:00,233.597,233.607,233.576,233.577,36100000.0
2007-02-20 03:37:00,233.569,233.583,233.569,233.574,26800000.0
2007-02-20 03:38:00,233.58,233.584,233.516,233.525,22300000.0
2007-02-20 03:39:00,233.505,233.521,233.489,233.502,69900000.0
2007-02-20 03:40:00,233.498,233.561,233.498,233.561,43400000.0
2007-02-20 03:41:00,233.561,233.565,233.543,233.552,85899998.0
2007-02-20 03:42:00,233.516,233.55,233.496,233.541,90200000.0
2007-02-20 03:43:00,233.547,233.558,233.541,233.558,88700001.0
2007-02-20 03:44:00,233.554,233.566,233.508,233.566,44499999.0
2007-02-20 03:45:00,233.532,233.551,233.502,233.53,27200000.0
2007-02-20 03:46:00,233.541,233.557,233.533,233.543,80999999.0
2007-02-20 03:47:00,233.571,233.577,233.549,233.55,79900002.0
2007-02-20 03:48:00,233.537,233.543,233.512,233.522,49900000.0
2007-02-20 03:49:00,233.513,233.515,233.492,233.496,32400000.0
2007-02-20 03:50:00,233.493,233.51,233.493,233.51,27500000.0
2007-02-20 03:51:00,233.497,233.51,233.489,233.492,36200000.0
2007-02-20 03:52:00,233.516,233.538,233.505,233.518,51399999.0
2007-02-20 03:53:00,233.531,233.56,233.523,233.56,30600000.0
2007-02-20 03:54:00,233.554,233.561,233.545,233.552,52400000.0
2007-02-20 03:55:00,233.558,233.569,233.546,233.553,46300000.0
2007-02-20 03:56:00,233.547,233.574,233.534,233.566,60900001.0
2007-02-20 03:57:00,233.558,233.558,233.509,233.522,90800000.0
2007-02-20 03:58:00,233.519,233.558,233.519,233.546,31600000.0
2007-02-20 03:59:00,233.548,233.556,233.542,233.55,70700000.0
2007-02-20 04:00:00,233.566,233.593,233.558,233.57,72400000.0
2007-02-20 04:01:00,233.588,233.601,233.561,233.578,50400000.0
2007-02-20 04:02:00,233.592,233.68,233.592,233.677,46400000.0
2007-02-20 04:03:00,233.672,233.7,233.666,233.7,57200000.0
2007-02-20 04:04:00,233.686,233.686,233.666,233.666,47199999.0
2007-02-20 04:05:00,233.649,233.717,233.649,233.68,44700000.0
2007-02-20 04:06:00,233.694,233.747,233.68,233.747,34500000.0
2007-02-20 04:07:00,233.783,233.784,233.774,233.774,12400000.0
2007-02-20 04:08:00,233.812,233.82,233.787,233.82,43700000.0
2007-02-20 04:09:00,233.811,233.816,233.79,233.79,72100000.0
2007-02-20 04:10:00,233.823,233.853,233.816,233.839,35000000.0
2007-02-20 04:11:00,233.833,233.852,233.817,233.817,65800000.0
2007-02-20 04:12:00,233.818,233.85,233.804,233.841,59100000.0
2007-02-20 04:13:00,233.84,233.84,233.826,233.837,34700000.0
2007-02-20 04:14:00,233.815,233.862,233.815,233.857,90100001.0
2007-02-20 04:15:00,233.872,233.898,233.841,233.898,56400000.0
2007-02-20 04:16:00,233.917,233.963,233.917,233.92,59299999.0
2007-02-20 04:17:00,233.891,233.892,233.848,233.892,33400000.0
2007-02-20 04:18:00,233.878,233.911,233.871,233.911,33800000.0
2007-02-20 04:19:00,233.93,233.976,233.925,233.976,26300000.0
2007-02-20 04:20:00,233.95,233.953,233.905,233.905,54300000.0
2007-02-20 04:21:00,233.888,233.899,233.861,233.861,23600000.0
2007-02-20 04:22:00,233.855,233.879,233.841,233.871,49500000.0
2007-02-20 04:23:00,233.895,233.895,233.835,233.835,49499999.0
2007-02-20 04:24:00,233.829,233.833,233.775,233.792,55000000.0
2007-02-20 04:25:00,233.769,233.79,233.758,233.778,23900000.0
2007-02-20 04:26:00,233.773,233.808,233.758,233.802,52499999.0
2007-02-20 04:27:00,233.789,233.813,233.772,233.806,22900000.0
2007-02-20 04:28:00,233.774,233.801,233.767,233.768,62300001.0
2007-02-20 04:29:00,233.757,233.789,233.747,233.788,25500000.0
2007-02-20 04:30:00,233.785,233.792,233.769,233.787,43500000.0
2007-02-20 04:31:00,233.773,233.773,233.739,233.75,53100000.0
2007-02-20 04:32:00,233.756,233.766,233.743,233.761,27400000.0
2007-02-20 04:33:00,233.767,233.767,233.755,233.767,57800000.0
2007-02-20 04:34:00,233.752,233.776,233.734,233.773,40100001.0
2007-02-20 04:35:00,233.746,233.758,233.736,233.758,34600000.0
2007-02-20 04:36:00,233.799,233.799,233.727,233.741,75200000.0
2007-02-20 04:37:00,233.747,233.755,233.714,233.721,43700000.0
2007-02-20 04:38:00,233.718,233.719,233.661,233.698,63300000.0
2007-02-20 04:39:00,233.698,233.712,233.681,233.698,51000000.0
2007-02-20 04:40:00,233.679,233.679,233.655,233.655,25900000.0
2007-02-20 04:41:00,233.656,233.686,233.641,233.686,41799999.0
2007-02-20 04:42:00,233.686,233.713,233.657,233.657,44300000.0
2007-02-20 04:43:00,233.684,233.684,233.652,233.655,59200000.0
2007-02-20 04:44:00,233.669,233.68,233.646,233.678,75800000.0
2007-02-20 04:45:00,233.671,233.689,233.669,233.679,38600000.0
2007-02-20 04:46:00,233.694,233.721,233.694,233.699,17600000.0
2007-02-20 04:47:00,233.714,233.717,233.664,233.717,42800000.0
2007-02-20 04:48:00,233.737,233.737,233.714,233.722,57700000.0
2007-02-20 04:49:00,233.712,233.723,233.707,233.711,38000000.0
2007-02-20 04:50:00,233.715,233.743,233.715,233.734,51800000.0
2007-02-20 04:51:00,233.719,233.732,233.686,233.689,43700000.0
2007-02-20 04:52:00,233.725,233.728,233.66,233.709,43100000.0
2007-02-20 04:53:00,233.715,233.722,233.702,233.71,61500000.0
2007-02-20 04:54:00,233.712,233.712,233.673,233.708,43600000.0
2007-02-20 04:55:00,233.712,233.721,233.705,233.707,52800000.0
2007-02-20 04:56:00,233.73,233.731,233.682,233.682,57200000.0
2007-02-20 04:57:00,233.674,233.686,233.665,233.683,45800000.0
2007-02-20 04:58:00,233.678,233.695,233.662,233.682,70900000.0
2007-02-20 04:59:00,233.693,233.7,233.639,233.67,57300000.0
2007-02-20 05:00:00,233.701,233.702,233.678,233.684,47300000.0
2007-02-20 05:01:00,233.663,233.679,233.641,233.674,31200000.0
2007-02-20 05:02:00,233.681,233.691,233.62,233.623,74200000.0
2007-02-20 05:03:00,233.677,233.682,233.62,233.669,43900000.0
2007-02-20 05:04:00,233.687,233.698,233.687,233.698,52900000.0
2007-02-20 05:05:00,233.653,233.701,233.646,233.697,44500000.0
2007-02-20 05:06:00,233.7,233.708,233.65,233.672,39700000.0
2007-02-20 05:07:00,233.673,233.695,233.673,233.688,44400000.0
2007-02-20 05:08:00,233.69,233.753,233.69,233.753,49800000.0
2007-02-20 05:09:00,233.754,233.772,233.749,233.764,25300000.0
2007-02-20 05:10:00,233.753,233.768,233.734,233.752,41400000.0
2007-02-20 05:11:00,233.73,233.771,233.713,233.771,59900000.0
2007-02-20 05:12:00,233.753,233.755,233.733,233.753,59099999.0
2007-02-20 05:13:00,233.758,233.764,233.739,233.745,40700000.0
2007-02-20 05:14:00,233.748,233.748,233.697,233.711,68599999.0
2007-02-20 05:15:00,233.696,233.727,233.695,233.715,41800000.0
2007-02-20 05:16:00,233.696,233.723,233.689,233.72,42800000.0
2007-02-20 05:17:00,233.722,233.722,233.671,233.687,37000000.0
2007-02-20 05:18:00,233.672,233.715,233.672,233.705,51700000.0
2007-02-20 05:19:00,233.707,233.725,233.706,233.709,92300001.0
2007-02-20 05:20:00,233.715,233.716,233.695,233.707,68000000.0
2007-02-20 05:21:00,233.717,233.732,233.677,233.683,34900000.0
2007-02-20 05:22:00,233.694,233.694,233.667,233.68,31900000.0
2007-02-20 05:23:00,233.697,233.697,233.67,233.671,58600000.0
2007-02-20 05:24:00,233.656,233.692,233.646,233.688,88300001.0
2007-02-20 05:25:00,233.679,233.713,233.676,233.713,45200000.0
2007-02-20 05:26:00,233.71,233.722,233.693,233.701,26800000.0
2007-02-20 05:27:00,233.724,233.728,233.692,233.7,54300000.0
2007-02-20 05:28:00,233.708,233.733,233.677,233.733,52200001.0
2007-02-20 05:29:00,233.731,233.744,233.729,233.736,30700000.0
2007-02-20 05:30:00,233.74,233.74,233.726,233.738,46800000.0
2007-02-20 05:31:00,233.714,233.732,233.687,233.72,46599999.0
2007-02-20 05:32:00,233.726,233.727,233.709,233.709,37700000.0
2007-02-20 05:33:00,233.671,233.722,233.667,233.711,40600000.0
2007-02-20 05:34:00,233.689,233.7,233.656,233.68,54900001.0
2007-02-20 05:35:00,233.687,233.687,233.649,233.676,79200000.0
2007-02-20 05:36:00,233.695,233.711,233.669,233.693,38200000.0
2007-02-20 05:37:00,233.709,233.709,233.689,233.692,55200000.0
2007-02-20 05:38:00,233.697,233.716,233.691,233.697,32000000.0
2007-02-20 05:39:00,233.715,233.728,233.715,233.725,43600000.0
2007-02-20 05:40:00,233.731,233.743,233.696,233.743,60200000.0
2007-02-20 05:41:00,233.73,233.751,233.73,233.745,63400000.0
2007-02-20 05:42:00,233.748,233.748,233.715,233.72,71999999.0
2007-02-20 05:43:00,233.736,233.743,233.702,233.735,59400001.0
2007-02-20 05:44:00,233.748,233.753,233.714,233.753,21900000.0
2007-02-20 05:45:00,233.745,233.745,233.74,233.74,54200001.0
2007-02-20 05:46:00,233.721,233.786,233.721,233.742,58600001.0
2007-02-20 05:47:00,233.744,233.759,233.744,233.746,55100000.0
2007-02-20 05:48:00,233.734,233.737,233.716,233.737,20700000.0
2007-02-20 05:49:00,233.74,233.762,233.72,233.759,29100000.0
2007-02-20 05:50:00,233.737,233.754,233.711,233.746,59600000.0
2007-02-20 05:51:00,233.746,233.761,233.723,233.723,29500000.0
2007-02-20 05:52:00,233.681,233.732,233.668,233.732,68100000.0
2007-02-20 05:53:00,233.734,233.74,233.722,233.722,18200000.0
2007-02-20 05:54:00,233.742,233.811,233.742,233.792,49700000.0
2007-02-20 05:55:00,233.786,233.809,233.786,233.801,42400000.0
2007-02-20 05:56:00,233.812,233.854,233.812,233.845,36500000.0
2007-02-20 05:57:00,233.873,233.883,233.852,233.859,29700000.0
2007-02-20 05:58:00,233.861,233.872,233.835,233.872,50699999.0
2007-02-20 05:59:00,233.867,233.874,233.832,233.871,55300001.0
2007-02-20 06:00:00,233.877,233.885,233.804,233.847,33700000.0
2007-02-20 06:01:00,233.854,233.854,233.82,233.836,46300000.0
2007-02-20 06:02:00,233.841,233.893,233.825,233.893,52499999.0
2007-02-20 06:03:00,233.893,233.967,233.882,233.965,93300001.0
2007-02-20 06:04:00,233.966,233.996,233.952,233.996,66500000.0
2007-02-20 06:05:00,234.008,234.012,233.979,233.984,34600000.0
2007-02-20 06:06:00,233.957,233.983,233.919,233.983,52199999.0
2007-02-20 06:07:00,233.976,233.993,233.959,233.993,42200000.0
2007-02-20 06:08:00,233.978,233.978,233.95,233.976,29600000.0
2007-02-20 06:09:00,233.99,234.01,233.983,233.987,35600000.0
2007-02-20 06:10:00,233.983,233.989,233.96,233.973,45599999.0
2007-02-20 06:11:00,233.986,233.986,233.957,233.983,23100000.0
2007-02-20 06:12:00,233.987,233.991,233.962,233.962,60000000.0
2007-02-20 06:13:00,233.94,233.968,233.924,233.968,32300000.0
2007-02-20 06:14:00,233.945,233.969,233.922,233.962,100000001.0
2007-02-20 06:15:00,233.954,233.954,233.907,233.907,24100000.0
2007-02-20 06:16:00,233.912,233.912,233.845,233.882,76700000.0
2007-02-20 06:17:00,233.898,233.908,233.885,233.903,37900000.0
2007-02-20 06:18:00,233.877,233.877,233.859,233.877,18200000.0
2007-02-20 06:19:00,233.914,233.914,233.872,233.872,45500000.0
2007-02-20 06:20:00,233.866,233.866,233.816,233.865,76700001.0
2007-02-20 06:21:00,233.875,233.892,233.856,233.883,28700000.0
2007-02-20 06:22:00,233.899,233.918,233.865,233.865,40600000.0
2007-02-20 06:23:00,233.888,233.904,233.855,233.904,39300000.0
2007-02-20 06:24:00,233.88,233.9,233.88,233.89,45300000.0
2007-02-20 06:25:00,233.885,233.901,233.875,233.875,48700000.0
2007-02-20 06:26:00,233.889,233.903,233.882,233.884,102800001.0
2007-02-20 06:27:00,233.847,233.891,233.847,233.891,53900000.0
2007-02-20 06:28:00,233.869,233.869,233.84,233.849,59100001.0
2007-02-20 06:29:00,233.868,233.888,233.85,233.88,85999998.0
2007-02-20 06:30:00,233.874,233.878,233.843,233.857,62000000.0
2007-02-20 06:31:00,233.876,233.876,233.852,233.852,51900000.0
2007-02-20 06:32:00,233.857,233.871,233.834,233.852,48599999.0
2007-02-20 06:33:00,233.85,233.873,233.822,233.855,33700000.0
2007-02-20 06:34:00,233.86,233.877,233.837,233.837,46400000.0
2007-02-20 06:35:00,233.845,233.878,233.834,233.834,42900000.0
2007-02-20 06:36:00,233.872,233.877,233.859,233.865,45800000.0
2007-02-20 06:37:00,233.869,233.877,233.857,233.857,47900000.0
2007-02-20 06:38:00,233.857,233.857,233.835,233.847,53300000.0
2007-02-20 06:39:00,233.823,233.871,233.804,233.86,39100000.0
2007-02-20 06:40:00,233.844,233.871,233.835,233.855,60000000.0
2007-02-20 06:41:00,233.842,233.857,233.811,233.857,62199999.0
2007-02-20 06:42:00,233.833,233.873,233.809,233.873,46500000.0
2007-02-20 06:43:00,233.882,233.899,233.857,233.857,35000000.0
2007-02-20 06:44:00,233.876,233.897,233.874,233.887,52600000.0
2007-02-20 06:45:00,233.892,233.892,233.866,233.878,34500000.0
2007-02-20 06:46:00,233.862,233.881,233.858,233.868,105500001.0
2007-02-20 06:47:00,233.867,233.889,233.851,233.873,49400000.0
2007-02-20 06:48:00,233.852,233.864,233.841,233.864,76500000.0
2007-02-20 06:49:00,233.854,233.868,233.842,233.847,39700000.0
2007-02-20 06:50:00,233.845,233.855,233.845,233.845,28600000.0
2007-02-20 06:51:00,233.81,233.883,233.81,233.864,63000000.0
2007-02-20 06:52:00,233.873,233.9,233.859,233.859,76300001.0
2007-02-20 06:53:00,233.889,233.92,233.879,233.92,55100001.0
2007-02-20 06:54:00,233.886,233.905,233.87,233.87,55800001.0
2007-02-20 06:55:00,233.891,233.908,233.889,233.894,38800001.0
2007-02-20 06:56:00,233.913,233.93,233.906,233.93,38400000.0
2007-02-20 06:57:00,233.925,233.925,233.891,233.914,30000000.0
2007-02-20 06:58:00,233.889,233.897,233.847,233.858,38200000.0
2007-02-20 06:59:00,233.862,233.9,233.862,233.9,31600000.0
2007-02-20 07:00:00,233.89,233.911,233.847,233.849,26400000.0
2007-02-20 07:01:00,233.839,233.861,233.814,233.861,28200000.0
2007-02-20 07:02:00,233.864,233.864,233.797,233.808,27000000.0
2007-02-20 07:03:00,233.801,233.83,233.793,233.83,31400000.0
2007-02-20 07:04:00,233.837,233.869,233.837,233.837,26400000.0
2007-02-20 07:05:00,233.836,233.873,233.799,233.873,47400000.0
2007-02-20 07:06:00,233.877,233.877,233.848,233.856,37900000.0
2007-02-20 07:07:00,233.839,233.86,233.826,233.833,49299999.0
2007-02-20 07:08:00,233.87,233.87,233.848,233.848,53899999.0
2007-02-20 07:09:00,233.882,233.882,233.857,233.863,38700000.0
2007-02-20 07:10:00,233.869,233.906,233.849,233.906,35500000.0
2007-02-20 07:11:00,233.918,233.924,233.846,233.846,52400000.0
2007-02-20 07:12:00,233.878,233.9,233.872,233.893,41800000.0
2007-02-20 07:13:00,233.884,233.899,233.854,233.885,32500000.0
2007-02-20 07:14:00,233.914,233.914,233.88,233.895,49100000.0
2007-02-20 07:15:00,233.897,233.9,233.878,233.893,38500000.0
2007-02-20 07:16:00,233.888,233.899,233.877,233.897,70500000.0
2007-02-20 07:17:00,233.882,233.898,233.817,233.84,44300000.0
2007-02-20 07:18:00,233.862,233.874,233.825,233.847,78900000.0
2007-02-20 07:19:00,233.851,233.868,233.823,233.847,64700000.0
2007-02-20 07:20:00,233.866,233.879,233.852,233.879,28300000.0
2007-02-20 07:21:00,233.853,233.884,233.853,233.884,36900000.0
2007-02-20 07:22:00,233.884,233.893,233.872,233.888,44400001.0
2007-02-20 07:23:00,233.859,233.889,233.858,233.877,86000000.0
2007-02-20 07:24:00,233.863,233.863,233.818,233.844,18700000.0
2007-02-20 07:25:00,233.856,233.873,233.844,233.859,61700000.0
2007-02-20 07:26:00,233.869,233.872,233.853,233.855,66200001.0
2007-02-20 07:27:00,233.844,233.861,233.843,233.852,57300001.0
2007-02-20 07:28:00,233.868,233.869,233.851,233.855,56900000.0
2007-02-20 07:29:00,233.861,233.861,233.831,233.859,80000001.0
2007-02-20 07:30:00,233.873,233.901,233.871,233.871,36900000.0
2007-02-20 07:31:00,233.872,233.9,233.872,233.9,51800000.0
2007-02-20 07:32:00,233.884,233.915,233.859,233.915,23400000.0
2007-02-20 07:33:00,233.883,233.929,233.883,233.929,39200000.0
2007-02-20 07:34:00,233.94,233.952,233.924,233.93,63000001.0
2007-02-20 07:35:00,233.926,233.926,233.887,233.903,78200000.0
2007-02-20 07:36:00,233.945,233.978,233.945,233.963,37100000.0
2007-02-20 07:37:00,233.932,233.953,233.931,233.939,32700000.0
2007-02-20 07:38:00,233.941,233.941,233.923,233.932,36700000.0
2007-02-20 07:39:00,233.936,233.962,233.933,233.933,65000000.0
2007-02-20 07:40:00,233.956,233.999,233.956,233.999,71799999.0
2007-02-20 07:41:00,233.97,233.973,233.94,233.965,29100000.0
2007-02-20 07:42:00,233.967,233.975,233.953,233.962,105100000.0
2007-02-20 07:43:00,233.969,233.981,233.96,233.974,46299999.0
2007-02-20 07:44:00,233.975,233.983,233.953,233.978,73200000.0
2007-02-20 07:45:00,233.995,234.029,233.995,234.026,65600000.0
2007-02-20 07:46:00,234.013,234.031,233.976,233.976,52100000.0
2007-02-20 07:47:00,233.972,233.984,233.956,233.978,76500001.0
2007-02-20 07:48:00,233.983,234.04,233.983,234.04,24500000.0
2007-02-20 07:49:00,234.051,234.067,234.046,234.047,24400000.0
2007-02-20 07:50:00,234.052,234.052,234.017,234.022,60200000.0
2007-02-20 07:51:00,234.037,234.066,234.018,234.059,37100000.0
2007-02-20 07:52:00,234.03,234.032,233.99,234.026,67500001.0
2007-02-20 07:53:00,234.034,234.035,234.011,234.016,80200000.0
2007-02-20 07:54:00,234.0,234.025,233.994,234.019,47000000.0
2007-02-20 07:55:00,233.996,234.043,233.996,234.034,50300000.0
2007-02-20 07:56:00,234.043,234.07,234.029,234.042,54900000.0
2007-02-20 07:57:00,234.001,234.039,234.0,234.022,48100000.0
2007-02-20 07:58:00,234.034,234.048,234.018,234.042,99000001.0
2007-02-20 07:59:00,234.044,234.053,234.026,234.05,44000000.0
2007-02-20 08:00:00,234.072,234.08,234.032,234.037,42700000.0
2007-02-20 08:01:00,234.056,234.06,233.997,234.032,70000001.0
2007-02-20 08:02:00,234.047,234.047,234.002,234.017,45100000.0
2007-02-20 08:03:00,234.015,234.032,234.007,234.01,19600000.0
2007-02-20 08:04:00,233.997,234.015,233.985,233.988,61500000.0
2007-02-20 08:05:00,233.983,233.998,233.974,233.989,54600000.0
2007-02-20 08:06:00,233.992,233.992,233.971,233.985,35200001.0
2007-02-20 08:07:00,233.974,234.006,233.966,234.006,39000000.0
2007-02-20 08:08:00,234.005,234.008,233.969,233.982,31700000.0
2007-02-20 08:09:00,233.991,234.003,233.979,233.994,31600000.0
2007-02-20 08:10:00,234.008,234.009,233.978,233.979,57000001.0
2007-02-20 08:11:00,233.993,233.993,233.965,233.973,38000000.0
2007-02-20 08:12:00,233.964,233.964,233.925,233.946,31800000.0
2007-02-20 08:13:00,233.911,233.912,233.892,233.912,45400000.0
2007-02-20 08:14:00,233.915,233.938,233.909,233.913,52599999.0
2007-02-20 08:15:00,233.914,233.948,233.908,233.924,27200000.0
2007-02-20 08:16:00,233.93,233.935,233.912,233.935,45500000.0
2007-02-20 08:17:00,233.944,233.963,233.929,233.963,87999999.0
2007-02-20 08:18:00,233.951,233.951,233.918,233.937,25600000.0
2007-02-20 08:19:00,233.937,233.946,233.913,233.935,44400000.0
2007-02-20 08:20:00,233.942,233.942,233.92,233.92,61600000.0
2007-02-20 08:21:00,233.922,233.928,233.911,233.928,40700000.0
2007-02-20 08:22:00,233.911,233.915,233.891,233.909,39200000.0
2007-02-20 08:23:00,233.909,233.927,233.909,233.925,108600001.0
2007-02-20 08:24:00,233.92,233.925,233.895,233.92,40599999.0
2007-02-20 08:25:00,233.888,233.888,233.834,233.853,51500001.0
2007-02-20 08:26:00,233.841,233.865,233.838,233.843,79300001.0
2007-02-20 08:27:00,233.839,233.839,233.802,233.802,29400000.0
2007-02-20 08:28:00,233.798,233.827,233.783,233.811,68000000.0
2007-02-20 08:29:00,233.801,233.807,233.776,233.793,29900000.0
2007-02-20 08:30:00,233.804,233.819,233.788,233.809,43700000.0
2007-02-20 08:31:00,233.778,233.805,233.767,233.775,69900000.0
2007-02-20 08:32:00,233.783,233.783,233.757,233.779,38600001.0
2007-02-20 08:33:00,233.795,233.813,233.778,233.798,58600000.0
2007-02-20 08:34:00,233.843,233.852,233.825,233.852,64200000.0
2007-02-20 08:35:00,233.809,233.904,233.803,233.904,34000000.0
2007-02-20 08:36:00,233.904,233.912,233.899,233.912,65899999.0
2007-02-20 08:37:00,233.889,233.904,233.865,233.904,74400001.0
2007-02-20 08:38:00,233.867,233.926,233.867,233.877,69100000.0
2007-02-20 08:39:00,233.939,233.941,233.912,233.912,78299999.0
2007-02-20 08:40:00,233.887,233.918,233.884,233.915,38200001.0
2007-02-20 08:41:00,233.925,233.969,233.925,233.964,33400000.0
2007-02-20 08:42:00,233.956,233.985,233.942,233.973,51700000.0
2007-02-20 08:43:00,233.964,233.964,233.925,233.925,29900000.0
2007-02-20 08:44:00,233.94,233.993,233.94,233.989,48200000.0
2007-02-20 08:45:00,233.981,234.037,233.966,234.033,34300000.0
2007-02-20 08:46:00,234.048,234.137,234.048,234.134,31300000.0
2007-02-20 08:47:00,234.1,234.176,234.1,234.154,67499999.0
2007-02-20 08:48:00,234.171,234.183,234.146,234.146,33500000.0
2007-02-20 08:49:00,234.122,234.136,234.09,234.1,67600000.0
2007-02-20 08:50:00,234.12,234.155,234.12,234.155,43200001.0
2007-02-20 08:51:00,234.157,234.157,234.079,234.093,45599999.0
2007-02-20 08:52:00,234.112,234.112,234.071,234.105,62600000.0
2007-02-20 08:53:00,234.099,234.112,234.035,234.037,44599999.0
2007-02-20 08:54:00,234.041,234.073,234.041,234.062,53200000.0
2007-02-20 08:55:00,234.084,234.15,234.084,234.15,24700000.0
2007-02-20 08:56:00,234.134,234.164,234.134,234.16,93099999.0
2007-02-20 08:57:00,234.138,234.169,234.133,234.145,55300000.0
2007-02-20 08:58:00,234.139,234.154,234.135,234.137,44700000.0
2007-02-20 08:59:00,234.149,234.169,234.141,234.153,68600001.0
2007-02-20 09:00:00,234.154,234.183,234.154,234.165,54700001.0
2007-02-20 09:01:00,234.15,234.188,234.15,234.187,52300000.0
2007-02-20 09:02:00,234.183,234.193,234.164,234.174,41600000.0
2007-02-20 09:03:00,234.151,234.154,234.124,234.141,88400000.0
2007-02-20 09:04:00,234.147,234.158,234.135,234.148,36100000.0
2007-02-20 09:05:00,234.148,234.173,234.147,234.165,62300001.0
2007-02-20 09:06:00,234.143,234.143,234.104,234.137,46800000.0
2007-02-20 09:07:00,234.15,234.165,234.134,234.134,55800000.0
2007-02-20 09:08:00,234.139,234.139,234.118,234.118,33000000.0
2007-02-20 09:09:00,234.115,234.115,234.083,234.083,59000000.0
2007-02-20 09:10:00,234.123,234.153,234.123,234.147,63699999.0
2007-02-20 09:11:00,234.137,234.161,234.126,234.156,58600000.0
2007-02-20 09:12:00,234.153,234.176,234.147,234.158,40300000.0
2007-02-20 09:13:00,234.133,234.144,234.102,234.144,29900000.0
2007-02-20 09:14:00,234.151,234.151,234.127,234.142,39100000.0
2007-02-20 09:15:00,234.159,234.18,234.15,234.177,78500001.0
2007-02-20 09:16:00,234.187,234.205,234.18,234.205,14400000.0
2007-02-20 09:17:00,234.2,234.226,234.181,234.226,55000000.0
2007-02-20 09:18:00,234.234,234.251,234.209,234.231,65199999.0
2007-02-20 09:19:00,234.232,234.232,234.152,234.158,30600000.0
2007-02-20 09:20:00,234.149,234.175,234.135,234.17,72800000.0
2007-02-20 09:21:00,234.167,234.174,234.128,234.148,39500000.0
2007-02-20 09:22:00,234.148,234.207,234.121,234.207,46300000.0
2007-02-20 09:23:00,234.228,234.228,234.153,234.153,32700000.0
2007-02-20 09:24:00,234.131,234.152,234.107,234.15,23900000.0
2007-02-20 09:25:00,234.141,234.174,234.133,234.14,37700000.0
2007-02-20 09:26:00,234.148,234.17,234.143,234.156,40600000.0
2007-02-20 09:27:00,234.149,234.18,234.149,234.164,63200001.0
2007-02-20 09:28:00,234.187,234.192,234.155,234.184,54500000.0
2007-02-20 09:29:00,234.16,234.191,234.151,234.151,68100000.0
2007-02-20 09:30:00,234.137,234.137,234.126,234.135,55400000.0
2007-02-20 09:31:00,234.131,234.154,234.119,234.152,47499999.0
2007-02-20 09:32:00,234.148,234.159,234.132,234.132,44500000.0
2007-02-20 09:33:00,234.136,234.139,234.114,234.114,36100000.0
2007-02-20 09:34:00,234.127,234.141,234.106,234.131,51100000.0
2007-02-20 09:35:00,234.13,234.147,234.122,234.122,53300000.0
2007-02-20 09:36:00,234.128,234.131,234.107,234.115,31300000.0
2007-02-20 09:37:00,234.117,234.155,234.117,234.155,40300000.0
2007-02-20 09:38:00,234.126,234.175,234.118,234.159,93799999.0
2007-02-20 09:39:00,234.157,234.17,234.128,234.17,49000000.0
2007-02-20 09:40:00,234.192,234.2,234.18,234.196,40400000.0
2007-02-20 09:41:00,234.207,234.214,234.194,234.198,79700001.0
2007-02-20 09:42:00,234.199,234.259,234.199,234.245,38000000.0
2007-02-20 09:43:00,234.253,234.258,234.207,234.216,44599999.0
2007-02-20 09:44:00,234.2,234.214,234.185,234.193,39200000.0
2007-02-20 09:45:00,234.199,234.227,234.199,234.207,35500000.0
2007-02-20 09:46:00,234.192,234.203,234.179,234.19,62100000.0
2007-02-20 09:47:00,234.178,234.217,234.155,234.217,57300000.0
2007-02-20 09:48:00,234.221,234.242,234.221,234.23,46000000.0
2007-02-20 09:49:00,234.222,234.24,234.192,234.192,35400000.0
2007-02-20 09:50:00,234.202,234.219,234.187,234.215,37200000.0
2007-02-20 09:51:00,234.235,234.258,234.213,234.213,44500000.0
2007-02-20 09:52:00,234.237,234.25,234.193,234.196,82400001.0
2007-02-20 09:53:00,234.21,234.231,234.195,234.195,55500000.0
2007-02-20 09:54:00,234.186,234.196,234.139,234.154,41000000.0
2007-02-20 09:55:00,234.167,234.179,234.145,234.155,32100000.0
2007-02-20 09:56:00,234.14,234.14,234.098,234.116,63200000.0
2007-02-20 09:57:00,234.127,234.129,234.104,234.112,64900000.0
2007-02-20 09:58:00,234.131,234.149,234.098,234.139,68199999.0
2007-02-20 09:59:00,234.156,234.176,234.131,234.131,43100000.0
2007-02-20 10:00:00,234.138,234.177,234.138,234.139,85900000.0
2007-02-20 10:01:00,234.147,234.168,234.135,234.155,46900000.0
2007-02-20 10:02:00,234.142,234.142,234.088,234.098,44699999.0
2007-02-20 10:03:00,234.093,234.169,234.093,234.169,52900000.0
2007-02-20 10:04:00,234.157,234.169,234.146,234.152,86199999.0
2007-02-20 10:05:00,234.131,234.131,234.079,234.08,22400000.0
2007-02-20 10:06:00,234.097,234.097,234.065,234.065,23000000.0
2007-02-20 10:07:00,234.061,234.089,234.053,234.076,42900000.0
2007-02-20 10:08:00,234.071,234.105,234.062,234.105,49600000.0
2007-02-20 10:09:00,234.103,234.107,234.078,234.081,44300000.0
2007-02-20 10:10:00,234.064,234.108,234.058,234.108,40500000.0
2007-02-20 10:11:00,234.104,234.147,234.104,234.13,88400001.0
2007-02-20 10:12:00,234.125,234.125,234.093,234.109,54799999.0
2007-02-20 10:13:00,234.035,234.098,234.035,234.066,33700000.0
2007-02-20 10:14:00,234.064,234.075,234.056,234.057,45000000.0
2007-02-20 10:15:00,234.036,234.036,233.984,233.993,14800000.0
2007-02-20 10:16:00,234.011,234.026,233.973,233.98,25600000.0
2007-02-20 10:17:00,233.979,234.0,233.976,233.983,53900000.0
2007-02-20 10:18:00,233.965,233.998,233.951,233.998,30400000.0
2007-02-20 10:19:00,234.001,234.004,233.973,233.992,58800000.0
2007-02-20 10:20:00,234.006,234.025,234.004,234.015,54900000.0
2007-02-20 10:21:00,234.002,234.015,234.001,234.003,74700001.0
2007-02-20 10:22:00,234.022,234.022,233.936,233.936,35900000.0
2007-02-20 10:23:00,233.926,233.932,233.824,233.824,59600000.0
2007-02-20 10:24:00,233.792,233.792,233.764,233.781,25200000.0
2007-02-20 10:25:00,233.776,233.787,233.771,233.78,61699999.0
2007-02-20 10:26:00,233.775,233.79,233.754,233.789,33300000.0
2007-02-20 10:27:00,233.807,233.837,233.807,233.816,37900000.0
2007-02-20 10:28:00,233.82,233.826,233.808,233.826,34400000.0
2007-02-20 10:29:00,233.824,233.824,233.805,233.814,55400000.0
2007-02-20 10:30:00,233.836,233.879,233.836,233.879,39800000.0
2007-02-20 10:31:00,233.874,233.874,233.825,233.825,27400000.0
2007-02-20 10:32:00,233.824,233.867,233.824,233.856,45400000.0
2007-02-20 10:33:00,233.874,233.926,233.874,233.897,55400000.0
2007-02-20 10:34:00,233.89,233.89,233.859,233.87,15500000.0
2007-02-20 10:35:00,233.877,233.879,233.843,233.843,45000000.0
2007-02-20 10:36:00,233.849,233.876,233.844,233.859,58800000.0
2007-02-20 10:37:00,233.862,233.862,233.812,233.822,41400000.0
2007-02-20 10:38:00,233.834,233.858,233.825,233.842,55300000.0
2007-02-20 10:39:00,233.831,233.832,233.797,233.797,31800000.0
2007-02-20 10:40:00,233.771,233.806,233.765,233.799,59200001.0
2007-02-20 10:41:00,233.814,233.844,233.809,233.841,49800000.0
2007-02-20 10:42:00,233.822,233.885,233.803,233.885,26800000.0
2007-02-20 10:43:00,233.879,233.879,233.844,233.859,113400001.0
2007-02-20 10:44:00,233.863,233.866,233.843,233.851,40700000.0
2007-02-20 10:45:00,233.84,233.84,233.804,233.837,81700001.0
2007-02-20 10:46:00,233.811,233.832,233.811,233.816,48400000.0
2007-02-20 10:47:00,233.812,233.812,233.786,233.792,45100000.0
2007-02-20 10:48:00,233.752,233.789,233.745,233.789,59700000.0
2007-02-20 10:49:00,233.787,233.787,233.761,233.764,51800000.0
2007-02-20 10:50:00,233.766,233.776,233.756,233.775,38900000.0
2007-02-20 10:51:00,233.788,233.814,233.788,233.795,34400000.0
2007-02-20 10:52:00,233.808,233.819,233.776,233.81,38600000.0
2007-02-20 10:53:00,233.811,233.831,233.799,233.799,58000000.0
2007-02-20 10:54:00,233.787,233.797,233.778,233.784,11000000.0
2007-02-20 10:55:00,233.775,233.776,233.758,233.776,36400000.0
2007-02-20 10:56:00,233.774,233.795,233.771,233.78,46300000.0
2007-02-20 10:57:00,233.792,233.807,233.78,233.807,60300000.0
2007-02-20 10:58:00,233.833,233.865,233.833,233.855,14400000.0
2007-02-20 10:59:00,233.844,233.852,233.832,233.852,29100000.0
2007-02-20 11:00:00,233.862,233.862,233.83,233.838,68700000.0
2007-02-20 11:01:00,233.824,233.843,233.786,233.804,62200000.0
2007-02-20 11:02:00,233.827,233.833,233.809,233.815,40800000.0
2007-02-20 11:03:00,233.827,233.841,233.824,233.841,38000000.0
2007-02-20 11:04:00,233.849,233.849,233.807,233.811,102699999.0
2007-02-20 11:05:00,233.79,233.818,233.789,233.81,24700000.0
2007-02-20 11:06:00,233.809,233.841,233.796,233.841,36700000.0
2007-02-20 11:07:00,233.83,233.849,233.823,233.823,31200000.0
2007-02-20 11:08:00,233.814,233.817,233.794,233.802,50900000.0
2007-02-20 11:09:00,233.804,233.823,233.793,233.802,33600000.0
2007-02-20 11:10:00,233.793,233.839,233.771,233.831,42900000.0
2007-02-20 11:11:00,233.818,233.821,233.808,233.812,25300000.0
2007-02-20 11:12:00,233.819,233.825,233.806,233.811,49900000.0
2007-02-20 11:13:00,233.804,233.837,233.798,233.837,38500000.0
2007-02-20 11:14:00,233.855,233.862,233.853,233.856,40300000.0
2007-02-20 11:15:00,233.837,233.848,233.816,233.829,42700000.0
2007-02-20 11:16:00,233.827,233.862,233.819,233.862,50500000.0
2007-02-20 11:17:00,233.843,233.88,233.822,233.88,49300000.0
2007-02-20 11:18:00,233.858,233.858,233.843,233.85,28700000.0
2007-02-20 11:19:00,233.836,233.877,233.831,233.874,62200000.0
2007-02-20 11:20:00,233.898,233.909,233.877,233.881,90200000.0
2007-02-20 11:21:00,233.909,233.948,233.899,233.948,61900000.0
2007-02-20 11:22:00,233.947,233.948,233.931,233.934,27700000.0
2007-02-20 11:23:00,233.929,233.965,233.929,233.943,42900000.0
2007-02-20 11:24:00,233.935,233.945,233.927,233.945,83400000.0
2007-02-20 11:25:00,233.95,233.985,233.95,233.969,37300000.0
2007-02-20 11:26:00,233.955,233.961,233.93,233.934,61900000.0
2007-02-20 11:27:00,233.925,233.931,233.911,233.92,45500000.0
2007-02-20 11:28:00,233.917,233.924,233.904,233.91,58999999.0
2007-02-20 11:29:00,233.923,233.923,233.884,233.895,46299999.0
2007-02-20 11:30:00,233.888,233.966,233.888,233.907,67000000.0
2007-02-20 11:31:00,233.935,233.995,233.935,233.995,42999999.0
2007-02-20 11:32:00,233.978,233.989,233.901,233.901,53600000.0
2007-02-20 11:33:00,233.912,233.994,233.912,233.988,55900000.0
2007-02-20 11:34:00,234.016,234.048,234.011,234.017,46700000.0
2007-02-20 11:35:00,234.005,234.016,234.001,234.016,42300000.0
2007-02-20 11:36:00,234.022,234.042,234.009,234.042,45400000.0
2007-02-20 11:37:00,234.059,234.09,234.059,234.09,49500000.0
2007-02-20 11:38:00,234.094,234.096,234.069,234.077,23600000.0
2007-02-20 11:39:00,234.086,234.121,234.086,234.121,29300000.0
2007-02-20 11:40:00,234.121,234.122,234.102,234.117,66500000.0
2007-02-20 11:41:00,234.117,234.117,234.085,234.085,31100000.0
2007-02-20 11:42:00,234.056,234.095,234.041,234.095,76600002.0
2007-02-20 11:43:00,234.092,234.092,234.042,234.042,66300000.0
2007-02-20 11:44:00,234.058,234.059,234.042,234.047,28800000.0
2007-02-20 11:45:00,234.053,234.068,234.041,234.059,60000001.0
2007-02-20 11:46:00,234.061,234.069,234.052,234.055,59900001.0
2007-02-20 11:47:00,234.052,234.056,234.045,234.045,36600000.0
2007-02-20 11:48:00,234.049,234.067,234.048,234.05,57399999.0
2007-02-20 11:49:00,234.036,234.05,234.025,234.05,52100000.0
2007-02-20 11:50:00,234.057,234.059,234.03,234.03,61699999.0
2007-02-20 11:51:00,234.043,234.056,234.039,234.048,23000000.0
2007-02-20 11:52:00,234.048,234.059,234.036,234.036,36400000.0
2007-02-20 11:53:00,234.023,234.03,233.977,233.977,70200000.0
2007-02-20 11:54:00,233.988,233.999,233.949,233.955,32000000.0
2007-02-20 11:55:00,233.952,233.953,233.931,233.935,37600000.0
2007-02-20 11:56:00,233.929,233.932,233.892,233.897,50700000.0
2007-02-20 11:57:00,233.904,233.926,233.897,233.926,54999999.0
2007-02-20 11:58:00,233.924,233.924,233.903,233.903,35500000.0
2007-02-20 11:59:00,233.91,233.91,233.872,233.872,56400000.0
2007-02-20 12:00:00,233.876,233.876,233.846,233.873,48800000.0
2007-02-20 12:01:00,233.882,233.901,233.882,233.891,30000000.0
2007-02-20 12:02:00,233.896,233.896,233.86,233.89,28200000.0
2007-02-20 12:03:00,233.889,233.889,233.839,233.877,48100001.0
2007-02-20 12:04:00,233.846,233.869,233.836,233.869,55500000.0
2007-02-20 12:05:00,233.876,233.883,233.859,233.859,50999999.0
2007-02-20 12:06:00,233.882,233.886,233.869,233.869,56000000.0
2007-02-20 12:07:00,233.875,233.878,233.85,233.86,82200001.0
2007-02-20 12:08:00,233.851,233.878,233.838,233.876,66600000.0
2007-02-20 12:09:00,233.88,233.88,233.848,233.848,75700001.0
2007-02-20 12:10:00,233.858,233.858,233.838,233.85,51499999.0
2007-02-20 12:11:00,233.858,233.874,233.836,233.836,26800000.0
2007-02-20 12:12:00,233.811,233.83,233.794,233.83,57600000.0
2007-02-20 12:13:00,233.832,233.838,233.813,233.818,64100000.0
2007-02-20 12:14:00,233.808,233.828,233.808,233.819,40000000.0
2007-02-20 12:15:00,233.791,233.831,233.783,233.816,39400000.0
2007-02-20 12:16:00,233.807,233.821,233.787,233.814,61600000.0
2007-02-20 12:17:00,233.823,233.83,233.802,233.825,76200000.0
2007-02-20 12:18:00,233.81,233.828,233.807,233.828,45500000.0
2007-02-20 12:19:00,233.824,233.832,233.815,233.827,34600000.0
2007-02-20 12:20:00,233.828,233.878,233.827,233.878,21400000.0
2007-02-20 12:21:00,233.876,233.904,233.855,233.904,96100000.0
2007-02-20 12:22:00,233.917,233.952,233.915,233.952,14500000.0
2007-02-20 12:23:00,233.963,234.012,233.953,234.012,19500000.0
2007-02-20 12:24:00,234.04,234.096,234.04,234.092,36700000.0
2007-02-20 12:25:00,234.081,234.09,234.064,234.09,40300000.0
2007-02-20 12:26:00,234.08,234.082,234.051,234.065,21700000.0
2007-02-20 12:27:00,234.03,234.064,234.027,234.033,37700000.0
2007-02-20 12:28:00,234.062,234.062,234.03,234.031,53000000.0
2007-02-20 12:29:00,234.035,234.054,234.029,234.029,45500000.0
2007-02-20 12:30:00,234.037,234.062,234.037,234.052,48800000.0
2007-02-20 12:31:00,234.041,234.054,234.037,234.042,69399999.0
2007-02-20 12:32:00,234.052,234.061,234.009,234.024,56599999.0
2007-02-20 12:33:00,234.013,234.029,233.998,234.029,16800000.0
2007-02-20 12:34:00,234.031,234.047,234.019,234.021,32700000.0
2007-02-20 12:35:00,234.025,234.041,234.015,234.032,48900000.0
2007-02-20 12:36:00,234.028,234.046,234.023,234.046,55600001.0
2007-02-20 12:37:00,234.05,234.055,234.023,234.048,69000001.0
2007-02-20 12:38:00,234.052,234.057,234.045,234.051,69000000.0
2007-02-20 12:39:00,234.043,234.066,234.041,234.062,78299999.0
2007-02-20 12:40:00,234.074,234.114,234.074,234.103,37100000.0
2007-02-20 12:41:00,234.111,234.137,234.102,234.102,84600000.0
2007-02-20 12:42:00,234.098,234.125,234.088,234.107,64100001.0
2007-02-20 12:43:00,234.089,234.11,234.089,234.095,52000000.0
2007-02-20 12:44:00,234.087,234.128,234.087,234.11,59400001.0
2007-02-20 12:45:00,234.13,234.184,234.13,234.184,77800000.0
2007-02-20 12:46:00,234.158,234.175,234.141,234.173,37399999.0
2007-02-20 12:47:00,234.181,234.187,234.165,234.187,78799999.0
2007-02-20 12:48:00,234.18,234.192,234.151,234.176,45000000.0
2007-02-20 12:49:00,234.183,234.237,234.183,234.205,72000001.0
2007-02-20 12:50:00,234.229,234.278,234.229,234.251,92600001.0
2007-02-20 12:51:00,234.243,234.253,234.212,234.212,38500000.0
2007-02-20 12:52:00,234.199,234.199,234.163,234.168,60300000.0
2007-02-20 12:53:00,234.167,234.173,234.044,234.044,36600000.0
2007-02-20 12:54:00,234.054,234.066,234.033,234.054,49800000.0
2007-02-20 12:55:00,234.048,234.11,234.048,234.11,73700000.0
2007-02-20 12:56:00,234.114,234.155,234.114,234.155,19700000.0
2007-02-20 12:57:00,234.158,234.158,234.133,234.147,22700000.0
2007-02-20 12:58:00,234.15,234.15,234.117,234.122,43900001.0
2007-02-20 12:59:00,234.111,234.118,234.049,234.051,67300002.0
2007-02-20 13:00:00,234.049,234.061,234.043,234.047,65000000.0
2007-02-20 13:01:00,234.046,234.071,234.033,234.033,36600000.0
2007-02-20 13:02:00,234.017,234.017,233.994,234.005,57699999.0
2007-02-20 13:03:00,234.003,234.03,233.99,234.03,40200000.0
2007-02-20 13:04:00,234.031,234.047,234.004,234.038,36000000.0
2007-02-20 13:05:00,234.076,234.089,234.06,234.089,53000000.0
2007-02-20 13:06:00,234.077,234.093,234.073,234.085,66300000.0
2007-02-20 13:07:00,234.074,234.074,234.058,234.058,34300000.0
2007-02-20 13:08:00,234.054,234.064,234.048,234.06,41600000.0
2007-02-20 13:09:00,234.064,234.071,234.058,234.059,63299999.0
2007-02-20 13:10:00,234.055,234.069,234.055,234.063,45900000.0
2007-02-20 13:11:00,234.078,234.098,234.078,234.098,36700000.0
2007-02-20 13:12:00,234.083,234.083,233.993,234.003,30700000.0
2007-02-20 13:13:00,234.024,234.068,234.022,234.06,46500001.0
2007-02-20 13:14:00,234.066,234.066,234.043,234.043,76299999.0
2007-02-20 13:15:00,234.029,234.041,234.017,234.02,63899999.0
2007-02-20 13:16:00,234.021,234.021,233.991,234.012,109700001.0
2007-02-20 13:17:00,234.015,234.045,234.015,234.038,46700000.0
2007-02-20 13:18:00,234.055,234.055,234.029,234.052,63800000.0
2007-02-20 13:19:00,234.048,234.06,234.031,234.031,45500000.0
2007-02-20 13:20:00,234.046,234.059,234.022,234.022,65900000.0
2007-02-20 13:21:00,234.081,234.096,234.059,234.085,61000000.0
2007-02-20 13:22:00,234.099,234.132,234.099,234.126,23600000.0
2007-02-20 13:23:00,234.127,234.127,234.078,234.078,70100000.0
2007-02-20 13:24:00,234.084,234.087,234.057,234.07,47700001.0
2007-02-20 13:25:00,234.086,234.131,234.076,234.131,50400000.0
2007-02-20 13:26:00,234.149,234.149,234.106,234.106,58900001.0
2007-02-20 13:27:00,234.101,234.124,234.086,234.111,38900000.0
2007-02-20 13:28:00,234.086,234.114,234.077,234.103,32000000.0
2007-02-20 13:29:00,234.105,234.111,234.092,234.097,42800000.0
2007-02-20 13:30:00,234.092,234.104,234.089,234.089,28100000.0
2007-02-20 13:31:00,234.097,234.114,234.097,234.102,54500000.0
2007-02-20 13:32:00,234.105,234.114,234.097,234.112,94500000.0
2007-02-20 13:33:00,234.128,234.146,234.111,234.13,53400000.0
2007-02-20 13:34:00,234.132,234.164,234.132,234.164,28300000.0
2007-02-20 13:35:00,234.173,234.173,234.143,234.164,34400000.0
2007-02-20 13:36:00,234.167,234.236,234.167,234.226,49000000.0
2007-02-20 13:37:00,234.228,234.24,234.221,234.233,65800001.0
2007-02-20 13:38:00,234.242,234.253,234.214,234.214,48300001.0
2007-02-20 13:39:00,234.259,234.338,234.259,234.316,109600000.0
2007-02-20 13:40:00,234.312,234.324,234.277,234.298,70800000.0
2007-02-20 13:41:00,234.307,234.328,234.307,234.328,23300000.0
2007-02-20 13:42:00,234.34,234.363,234.34,234.36,53299999.0
2007-02-20 13:43:00,234.374,234.38,234.353,234.38,59399999.0
2007-02-20 13:44:00,234.389,234.444,234.389,234.43,81900000.0
2007-02-20 13:45:00,234.434,234.45,234.419,234.448,42200000.0
2007-02-20 13:46:00,234.449,234.462,234.449,234.455,92699999.0
2007-02-20 13:47:00,234.448,234.464,234.421,234.453,47299999.0
2007-02-20 13:48:00,234.471,234.477,234.45,234.457,37600000.0
2007-02-20 13:49:00,234.46,234.46,234.394,234.431,60699999.0
2007-02-20 13:50:00,234.448,234.448,234.386,234.391,68399999.0
2007-02-20 13:51:00,234.389,234.402,234.369,234.376,77000001.0
2007-02-20 13:52:00,234.372,234.383,234.368,234.383,97199998.0
2007-02-20 13:53:00,234.406,234.449,234.404,234.426,48900001.0
2007-02-20 13:54:00,234.417,234.417,234.393,234.398,55799999.0
2007-02-20 13:55:00,234.4,234.408,234.331,234.331,30400000.0
2007-02-20 13:56:00,234.378,234.394,234.378,234.391,31500000.0
2007-02-20 13:57:00,234.406,234.406,234.379,234.382,27000000.0
2007-02-20 13:58:00,234.396,234.418,234.389,234.412,65300000.0
2007-02-20 13:59:00,234.415,234.424,234.391,234.424,60800000.0
2007-02-20 14:00:00,234.426,234.444,234.392,234.401,32500000.0
2007-02-20 14:01:00,234.403,234.403,234.334,234.334,50900000.0
2007-02-20 14:02:00,234.314,234.343,234.307,234.309,16500000.0
2007-02-20 14:03:00,234.307,234.324,234.284,234.323,58300000.0
2007-02-20 14:04:00,234.325,234.327,234.302,234.317,39400000.0
2007-02-20 14:05:00,234.306,234.327,234.297,234.327,41000001.0
2007-02-20 14:06:00,234.321,234.342,234.309,234.342,67400002.0
2007-02-20 14:07:00,234.342,234.358,234.327,234.358,15500000.0
2007-02-20 14:08:00,234.384,234.419,234.384,234.417,29100000.0
2007-02-20 14:09:00,234.4,234.413,234.382,234.394,59500000.0
2007-02-20 14:10:00,234.366,234.366,234.32,234.32,43000000.0
2007-02-20 14:11:00,234.315,234.328,234.283,234.292,114300001.0
2007-02-20 14:12:00,234.302,234.33,234.289,234.33,57100001.0
2007-02-20 14:13:00,234.324,234.345,234.304,234.324,29700000.0
2007-02-20 14:14:00,234.323,234.323,234.249,234.291,33100000.0
2007-02-20 14:15:00,234.337,234.337,234.283,234.301,80800000.0
2007-02-20 14:16:00,234.308,234.323,234.278,234.323,81800000.0
2007-02-20 14:17:00,234.302,234.318,234.286,234.303,39900000.0
2007-02-20 14:18:00,234.323,234.33,234.31,234.33,46300000.0
2007-02-20 14:19:00,234.319,234.35,234.318,234.338,26900000.0
2007-02-20 14:20:00,234.326,234.34,234.312,234.34,61200000.0
2007-02-20 14:21:00,234.353,234.376,234.353,234.375,22400000.0
2007-02-20 14:22:00,234.384,234.402,234.368,234.394,66800000.0
2007-02-20 14:23:00,234.397,234.397,234.366,234.366,43000000.0
2007-02-20 14:24:00,234.371,234.377,234.344,234.344,44600000.0
2007-02-20 14:25:00,234.34,234.346,234.308,234.321,56000000.0
2007-02-20 14:26:00,234.331,234.361,234.331,234.337,28500000.0
2007-02-20 14:27:00,234.327,234.359,234.291,234.359,44900000.0
2007-02-20 14:28:00,234.355,234.355,234.339,234.343,82500001.0
2007-02-20 14:29:00,234.335,234.354,234.335,234.345,51900001.0
2007-02-20 14:30:00,234.318,234.339,234.318,234.339,41900000.0
2007-02-20 14:31:00,234.341,234.348,234.334,234.342,48600000.0
2007-02-20 14:32:00,234.323,234.353,234.311,234.353,66200002.0
2007-02-20 14:33:00,234.325,234.366,234.315,234.355,93500001.0
2007-02-20 14:34:00,234.35,234.379,234.35,234.376,93700001.0
2007-02-20 14:35:00,234.378,234.389,234.359,234.374,52600001.0
2007-02-20 14:36:00,234.406,234.455,234.406,234.452,34599999.0
2007-02-20 14:37:00,234.448,234.448,234.416,234.416,43900001.0
2007-02-20 14:38:00,234.411,234.425,234.41,234.425,38700000.0
2007-02-20 14:39:00,234.418,234.44,234.412,234.412,48800000.0
2007-02-20 14:40:00,234.413,234.434,234.408,234.425,37500000.0
2007-02-20 14:41:00,234.433,234.433,234.409,234.409,50000000.0
2007-02-20 14:42:00,234.412,234.412,234.371,234.393,49400000.0
2007-02-20 14:43:00,234.413,234.425,234.41,234.41,48300000.0
2007-02-20 14:44:00,234.408,234.41,234.39,234.401,64100000.0
2007-02-20 14:45:00,234.386,234.395,234.352,234.368,49400001.0
2007-02-20 14:46:00,234.372,234.388,234.372,234.385,52800000.0
2007-02-20 14:47:00,234.372,234.395,234.363,234.388,50700000.0
2007-02-20 14:48:00,234.38,234.397,234.38,234.397,26400000.0
2007-02-20 14:49:00,234.391,234.425,234.378,234.408,48799999.0
2007-02-20 14:50:00,234.405,234.421,234.405,234.416,43600000.0
2007-02-20 14:51:00,234.431,234.482,234.431,234.466,80700000.0
2007-02-20 14:52:00,234.479,234.493,234.471,234.477,49200001.0
2007-02-20 14:53:00,234.478,234.49,234.436,234.455,36000000.0
2007-02-20 14:54:00,234.448,234.469,234.442,234.459,54600000.0
2007-02-20 14:55:00,234.459,234.47,234.43,234.43,69000000.0
2007-02-20 14:56:00,234.437,234.441,234.4,234.4,59000000.0
2007-02-20 14:57:00,234.389,234.408,234.389,234.403,28300000.0
2007-02-20 14:58:00,234.421,234.429,234.412,234.417,72400001.0
2007-02-20 14:59:00,234.417,234.444,234.417,234.432,27600000.0
2007-02-20 15:00:00,234.443,234.444,234.423,234.423,58500000.0
2007-02-20 15:01:00,234.41,234.41,234.377,234.39,21600000.0
2007-02-20 15:02:00,234.393,234.443,234.393,234.443,53100000.0
2007-02-20 15:03:00,234.454,234.471,234.442,234.457,50600000.0
2007-02-20 15:04:00,234.453,234.465,234.432,234.443,71600000.0
2007-02-20 15:05:00,234.476,234.495,234.464,234.466,24300000.0
2007-02-20 15:06:00,234.46,234.466,234.441,234.453,53399999.0
2007-02-20 15:07:00,234.474,234.484,234.454,234.475,60000000.0
2007-02-20 15:08:00,234.477,234.487,234.468,234.487,27600000.0
2007-02-20 15:09:00,234.481,234.512,234.481,234.508,42700000.0
2007-02-20 15:10:00,234.526,234.553,234.514,234.553,43300000.0
2007-02-20 15:11:00,234.565,234.58,234.565,234.575,28800000.0
2007-02-20 15:12:00,234.552,234.552,234.536,234.548,45400000.0
2007-02-20 15:13:00,234.527,234.595,234.527,234.595,45399999.0
2007-02-20 15:14:00,234.62,234.621,234.609,234.618,51400000.0
2007-02-20 15:15:00,234.611,234.626,234.608,234.626,21100000.0
2007-02-20 15:16:00,234.623,234.639,234.609,234.623,52100000.0
2007-02-20 15:17:00,234.617,234.626,234.6,234.616,60100001.0
2007-02-20 15:18:00,234.613,234.614,234.595,234.612,14700000.0
2007-02-20 15:19:00,234.613,234.613,234.576,234.579,35700000.0
2007-02-20 15:20:00,234.577,234.588,234.558,234.573,37900000.0
2007-02-20 15:21:00,234.55,234.55,234.526,234.539,73499999.0
2007-02-20 15:22:00,234.544,234.564,234.524,234.557,30100000.0
2007-02-20 15:23:00,234.566,234.574,234.541,234.543,44700000.0
2007-02-20 15:24:00,234.55,234.559,234.545,234.555,80300000.0
2007-02-20 15:25:00,234.568,234.598,234.568,234.598,34600000.0
2007-02-20 15:26:00,234.608,234.625,234.608,234.622,41100000.0
2007-02-20 15:27:00,234.634,234.634,234.575,234.575,74500001.0
2007-02-20 15:28:00,234.554,234.588,234.551,234.588,43700000.0
2007-02-20 15:29:00,234.575,234.644,234.564,234.644,51400000.0
2007-02-20 15:30:00,234.638,234.665,234.624,234.647,59499999.0
2007-02-20 15:31:00,234.645,234.649,234.618,234.618,52800001.0
2007-02-20 15:32:00,234.611,234.611,234.585,234.585,22600000.0
2007-02-20 15:33:00,234.581,234.617,234.581,234.617,9800000.0
2007-02-20 15:34:00,234.612,234.612,234.595,234.595,24900000.0
2007-02-20 15:35:00,234.583,234.607,234.583,234.607,32100000.0
2007-02-20 15:36:00,234.619,234.619,234.582,234.594,36200000.0
2007-02-20 15:37:00,234.582,234.614,234.572,234.614,40500001.0
2007-02-20 15:38:00,234.623,234.623,234.574,234.588,33600000.0
2007-02-20 15:39:00,234.607,234.621,234.592,234.599,46000001.0
2007-02-20 15:40:00,234.6,234.613,234.595,234.596,35900000.0
2007-02-20 15:41:00,234.611,234.617,234.591,234.597,55300000.0
2007-02-20 15:42:00,234.585,234.61,234.571,234.599,62299999.0
2007-02-20 15:43:00,234.592,234.605,234.553,234.605,56900000.0
2007-02-20 15:44:00,234.614,234.635,234.614,234.635,67499999.0
2007-02-20 15:45:00,234.588,234.64,234.583,234.639,26800000.0
2007-02-20 15:46:00,234.638,234.66,234.638,234.66,59400001.0
2007-02-20 15:47:00,234.657,234.692,234.657,234.679,68100000.0
2007-02-20 15:48:00,234.681,234.681,234.636,234.636,53900001.0
2007-02-20 15:49:00,234.625,234.64,234.619,234.64,28000000.0
2007-02-20 15:50:00,234.627,234.639,234.579,234.615,50400000.0
2007-02-20 15:51:00,234.617,234.651,234.614,234.634,53300000.0
2007-02-20 15:52:00,234.633,234.657,234.609,234.65,31500000.0
2007-02-20 15:53:00,234.667,234.672,234.66,234.661,39800000.0
2007-02-20 15:54:00,234.657,234.66,234.631,234.655,63600000.0
2007-02-20 15:55:00,234.666,234.683,234.666,234.675,34200000.0
2007-02-20 15:56:00,234.687,234.687,234.652,234.655,34300000.0
2007-02-20 15:57:00,234.648,234.675,234.648,234.668,24000000.0
2007-02-20 15:58:00,234.668,234.679,234.667,234.67,60700000.0
2007-02-20 15:59:00,234.663,234.663,234.635,234.647,19700000.0
2007-02-20 16:00:00,234.636,234.652,234.635,234.652,43300001.0
2007-02-20 16:01:00,234.68,234.707,234.66,234.689,15100000.0
2007-02-20 16:02:00,234.679,234.728,234.679,234.711,34100000.0
2007-02-20 16:03:00,234.697,234.712,234.688,234.708,55299999.0
2007-02-20 16:04:00,234.728,234.728,234.715,234.717,52800001.0
2007-02-20 16:05:00,234.7,234.715,234.695,234.698,36900000.0
2007-02-20 16:06:00,234.696,234.725,234.696,234.701,17400000.0
2007-02-20 16:07:00,234.69,234.696,234.672,234.676,41600000.0
2007-02-20 16:08:00,234.662,234.675,234.646,234.675,52500001.0
2007-02-20 16:09:00,234.663,234.663,234.613,234.628,42800000.0
2007-02-20 16:10:00,234.631,234.658,234.631,234.655,28200000.0
2007-02-20 16:11:00,234.654,234.654,234.631,234.639,98800002.0
2007-02-20 16:12:00,234.648,234.655,234.635,234.655,45400001.0
2007-02-20 16:13:00,234.67,234.702,234.67,234.702,59100001.0
2007-02-20 16:14:00,234.688,234.698,234.684,234.69,67500000.0
2007-02-20 16:15:00,234.687,234.696,234.682,234.686,48600001.0
2007-02-20 16:16:00,234.661,234.682,234.634,234.681,67100000.0
2007-02-20 16:17:00,234.658,234.658,234.638,234.638,40300000.0
2007-02-20 16:18:00,234.69,234.726,234.69,234.715,67500001.0
2007-02-20 16:19:00,234.729,234.753,234.721,234.752,87300000.0
2007-02-20 16:20:00,234.766,234.772,234.757,234.757,43400000.0
2007-02-20 16:21:00,234.749,234.757,234.728,234.728,40500000.0
2007-02-20 16:22:00,234.73,234.751,234.73,234.736,56300000.0
2007-02-20 16:23:00,234.742,234.755,234.713,234.755,83200001.0
2007-02-20 16:24:00,234.763,234.763,234.744,234.75,64099999.0
2007-02-20 16:25:00,234.713,234.755,234.678,234.755,36600000.0
2007-02-20 16:26:00,234.768,234.775,234.762,234.764,36099999.0
2007-02-20 16:27:00,234.753,234.777,234.752,234.771,37600000.0
2007-02-20 16:28:00,234.77,234.77,234.746,234.752,49800000.0
2007-02-20 16:29:00,234.755,234.76,234.731,234.74,39600000.0
2007-02-20 16:30:00,234.706,234.706,234.645,234.656,79699999.0
2007-02-20 16:31:00,234.652,234.723,234.652,234.723,48400000.0
2007-02-20 16:32:00,234.743,234.75,234.719,234.72,73300001.0
2007-02-20 16:33:00,234.75,234.751,234.739,234.74,71899999.0
2007-02-20 16:34:00,234.677,234.742,234.677,234.74,15400000.0
2007-02-20 16:35:00,234.743,234.79,234.743,234.774,85099999.0
2007-02-20 16:36:00,234.775,234.793,234.768,234.782,47700000.0
2007-02-20 16:37:00,234.788,234.812,234.776,234.812,30900000.0
2007-02-20 16:38:00,234.808,234.818,234.781,234.781,32400000.0
2007-02-20 16:39:00,234.782,234.796,234.777,234.796,62400000.0
2007-02-20 16:40:00,234.804,234.827,234.799,234.818,51000000.0
2007-02-20 16:41:00,234.824,234.825,234.812,234.821,74299998.0
2007-02-20 16:42:00,234.829,234.851,234.806,234.85,48900000.0
2007-02-20 16:43:00,234.856,234.868,234.856,234.86,59199999.0
2007-02-20 16:44:00,234.864,234.885,234.864,234.875,41900000.0
2007-02-20 16:45:00,234.873,234.926,234.873,234.921,121400001.0
2007-02-20 16:46:00,234.92,234.958,234.92,234.932,33700000.0
2007-02-20 16:47:00,234.943,234.956,234.916,234.916,43800000.0
2007-02-20 16:48:00,234.912,234.925,234.891,234.9,60900000.0
2007-02-20 16:49:00,234.906,234.907,234.894,234.903,58100000.0
2007-02-20 16:50:00,234.904,234.928,234.903,234.91,54200000.0
2007-02-20 16:51:00,234.917,234.925,234.887,234.911,73200002.0
2007-02-20 16:52:00,234.893,234.9,234.867,234.9,37500000.0
2007-02-20 16:53:00,234.886,234.902,234.88,234.887,45700000.0
2007-02-20 16:54:00,234.875,234.891,234.874,234.874,66500001.0
2007-02-20 16:55:00,234.883,234.928,234.883,234.928,37500000.0
2007-02-20 16:56:00,234.923,234.923,234.866,234.902,55899999.0
2007-02-20 16:57:00,234.908,234.908,234.891,234.897,57399999.0
2007-02-20 16:58:00,234.909,234.937,234.896,234.928,46600000.0
2007-02-20 16:59:00,234.917,234.96,234.917,234.96,53599999.0
2007-02-20 17:00:00,234.956,234.965,234.906,234.955,35100000.0
2007-02-20 17:01:00,234.973,234.986,234.958,234.958,63500000.0
2007-02-20 17:02:00,234.946,234.951,234.926,234.951,31900000.0
2007-02-20 17:03:00,234.951,234.951,234.902,234.918,74400001.0
2007-02-20 17:04:00,234.951,234.959,234.889,234.889,90600000.0
2007-02-20 17:05:00,234.87,234.885,234.851,234.851,64800001.0
2007-02-20 17:06:00,234.877,234.877,234.806,234.853,30500000.0
2007-02-20 17:07:00,234.877,234.877,234.852,234.862,47800000.0
2007-02-20 17:08:00,234.857,234.875,234.843,234.85,23800000.0
2007-02-20 17:09:00,234.835,234.844,234.833,234.843,42699999.0
2007-02-20 17:10:00,234.841,234.87,234.841,234.847,59300000.0
2007-02-20 17:11:00,234.814,234.814,234.779,234.809,49000000.0
2007-02-20 17:12:00,234.815,234.855,234.815,234.845,42200000.0
2007-02-20 17:13:00,234.851,234.867,234.846,234.867,51099999.0
2007-02-20 17:14:00,234.867,234.867,234.836,234.842,32400000.0
2007-02-20 17:15:00,234.849,234.862,234.82,234.862,56800000.0
2007-02-20 17:16:00,234.864,234.864,234.838,234.844,39800000.0
2007-02-20 17:17:00,234.838,234.867,234.838,234.854,47500000.0
2007-02-20 17:18:00,234.865,234.886,234.865,234.874,29000000.0
2007-02-20 17:19:00,234.912,234.912,234.871,234.889,53700000.0
2007-02-20 17:20:00,234.867,234.892,234.847,234.885,60300000.0
2007-02-20 17:21:00,234.885,234.885,234.865,234.865,11900000.0
2007-02-20 17:22:00,234.862,234.888,234.835,234.871,36700000.0
2007-02-20 17:23:00,234.891,234.896,234.878,234.896,48900000.0
2007-02-20 17:24:00,234.902,234.916,234.893,234.911,62400000.0
2007-02-20 17:25:00,234.91,234.91,234.882,234.894,59400000.0
2007-02-20 17:26:00,234.899,234.901,234.878,234.881,58200000.0
2007-02-20 17:27:00,234.881,234.979,234.881,234.979,53000000.0
2007-02-20 17:28:00,234.986,235.014,234.962,235.014,45700000.0
2007-02-20 17:29:00,235.039,235.052,235.026,235.048,61800001.0
2007-02-20 17:30:00,235.015,235.047,235.015,235.036,36900000.0
2007-02-20 17:31:00,234.981,235.014,234.974,234.993,61300000.0
2007-02-20 17:32:00,234.971,234.971,234.936,234.968,59200000.0
2007-02-20 17:33:00,234.973,234.99,234.945,234.963,25000000.0
2007-02-20 17:34:00,234.96,234.96,234.944,234.956,77000000.0
2007-02-20 17:35:00,234.95,234.976,234.95,234.974,70300000.0
2007-02-20 17:36:00,234.992,235.004,234.952,234.985,45400000.0
2007-02-20 17:37:00,234.964,234.997,234.946,234.996,41800000.0
2007-02-20 17:38:00,234.974,234.99,234.972,234.99,40000000.0
2007-02-20 17:39:00,234.973,234.994,234.956,234.994,59099999.0
2007-02-20 17:40:00,235.0,235.012,234.992,234.992,56000000.0
2007-02-20 17:41:00,235.001,235.021,234.979,235.02,41000000.0
2007-02-20 17:42:00,235.029,235.041,235.018,235.022,48800000.0
2007-02-20 17:43:00,235.033,235.045,234.98,235.026,34800000.0
2007-02-20 17:44:00,235.027,235.027,235.005,235.027,66700000.0
2007-02-20 17:45:00,235.026,235.026,235.009,235.009,52600000.0
2007-02-20 17:46:00,235.014,235.049,235.002,235.018,80000000.0
2007-02-20 17:47:00,235.033,235.035,235.003,235.02,22600000.0
2007-02-20 17:48:00,234.988,234.991,234.975,234.978,42300000.0
2007-02-20 17:49:00,235.004,235.019,234.991,235.01,29700000.0
2007-02-20 17:50:00,235.003,235.016,234.977,235.012,68800000.0
2007-02-20 17:51:00,235.021,235.021,234.985,234.985,36800000.0
2007-02-20 17:52:00,234.994,235.018,234.974,235.018,35000000.0
2007-02-20 17:53:00,235.041,235.042,235.015,235.021,67999999.0
2007-02-20 17:54:00,235.024,235.037,235.008,235.019,40200000.0
2007-02-20 17:55:00,235.037,235.09,235.037,235.09,33400000.0
2007-02-20 17:56:00,235.101,235.125,235.09,235.103,51900000.0
2007-02-20 17:57:00,235.097,235.114,235.087,235.095,50200000.0
2007-02-20 17:58:00,235.1,235.1,235.075,235.08,60599999.0
2007-02-20 17:59:00,235.073,235.073,235.02,235.02,56999999.0
2007-02-20 18:00:00,235.015,235.015,234.964,234.964,54100000.0
2007-02-20 18:01:00,234.974,234.991,234.964,234.98,557800002.0
2007-02-20 18:02:00,234.977,234.979,234.919,234.979,688799999.0
2007-02-20 18:03:00,234.979,234.979,234.897,234.918,591900003.0
2007-02-20 18:04:00,234.928,234.954,234.911,234.911,558000003.0
2007-02-20 18:05:00,234.911,234.919,234.882,234.885,708299999.0
2007-02-20 18:06:00,234.871,234.903,234.865,234.875,676500001.0
2007-02-20 18:07:00,234.882,234.916,234.874,234.9,698299997.0
2007-02-20 18:08:00,234.897,234.927,234.883,234.907,628299999.0
2007-02-20 18:09:00,234.908,234.942,234.9,234.927,454700001.0
2007-02-20 18:10:00,234.923,234.947,234.879,234.931,515800002.0
2007-02-20 18:11:00,234.924,234.938,234.901,234.916,390400002.0
2007-02-20 18:12:00,234.911,234.92,234.853,234.873,253299999.0
2007-02-20 18:13:00,234.869,234.869,234.814,234.842,508100002.0
2007-02-20 18:14:00,234.857,234.857,234.767,234.767,593599999.0
2007-02-20 18:15:00,234.763,234.769,234.707,234.717,638000001.0
2007-02-20 18:16:00,234.688,234.723,234.68,234.703,588199998.0
2007-02-20 18:17:00,234.709,234.723,234.691,234.695,219299999.0
2007-02-20 18:18:00,234.702,234.738,234.699,234.703,410799997.0
2007-02-20 18:19:00,234.691,234.714,234.679,234.693,503399999.0
2007-02-20 18:20:00,234.717,234.746,234.689,234.705,454400000.0
2007-02-20 18:21:00,234.697,234.727,234.678,234.727,567400002.0
2007-02-20 18:22:00,234.718,234.734,234.687,234.687,527999999.0
2007-02-20 18:23:00,234.69,234.719,234.68,234.699,817800000.0
2007-02-20 18:24:00,234.698,234.733,234.691,234.71,499399997.0
2007-02-20 18:25:00,234.711,234.73,234.686,234.692,459899996.0
2007-02-20 18:26:00,234.69,234.698,234.665,234.684,403000000.0
2007-02-20 18:27:00,234.69,234.712,234.676,234.682,403700000.0
2007-02-20 18:28:00,234.688,234.695,234.635,234.635,453700003.0
2007-02-20 18:29:00,234.625,234.64,234.604,234.605,474300003.0
2007-02-20 18:30:00,234.609,234.617,234.565,234.565,336399998.0
2007-02-20 18:31:00,234.575,234.629,234.57,234.627,258000001.0
2007-02-20 18:32:00,234.638,234.648,234.624,234.629,456299999.0
2007-02-20 18:33:00,234.625,234.657,234.611,234.644,436100001.0
2007-02-20 18:34:00,234.662,234.75,234.662,234.748,566700002.0
2007-02-20 18:35:00,234.757,234.792,234.757,234.757,412800003.0
2007-02-20 18:36:00,234.75,234.805,234.75,234.805,387499997.0
2007-02-20 18:37:00,234.827,234.858,234.811,234.825,209599998.0
2007-02-20 18:38:00,234.825,234.832,234.793,234.794,154500001.0
2007-02-20 18:39:00,234.792,234.801,234.761,234.769,196600000.0
2007-02-20 18:40:00,234.753,234.783,234.747,234.764,298600001.0
2007-02-20 18:41:00,234.75,234.765,234.742,234.743,242700000.0
2007-02-20 18:42:00,234.731,234.743,234.69,234.69,274599999.0
2007-02-20 18:43:00,234.68,234.723,234.68,234.699,142700001.0
2007-02-20 18:44:00,234.704,234.719,234.686,234.686,318299999.0
2007-02-20 18:45:00,234.706,234.737,234.684,234.726,233899999.0
2007-02-20 18:46:00,234.72,234.721,234.681,234.681,160900000.0
2007-02-20 18:47:00,234.677,234.738,234.677,234.687,119299998.0
2007-02-20 18:48:00,234.688,234.688,234.625,234.638,148699999.0
2007-02-20 18:49:00,234.637,234.656,234.636,234.656,182700001.0
2007-02-20 18:50:00,234.665,234.679,234.626,234.644,263600001.0
2007-02-20 18:51:00,234.65,234.684,234.63,234.675,180100000.0
2007-02-20 18:52:00,234.695,234.695,234.655,234.67,256600001.0
2007-02-20 18:53:00,234.682,234.694,234.658,234.674,252699999.0
2007-02-20 18:54:00,234.696,234.7,234.672,234.683,252799999.0
2007-02-20 18:55:00,234.696,234.721,234.686,234.695,304400002.0
2007-02-20 18:56:00,234.703,234.703,234.689,234.695,55900001.0
2007-02-20 18:57:00,234.699,234.725,234.699,234.725,145500000.0
2007-02-20 18:58:00,234.728,234.746,234.71,234.71,342300002.0
2007-02-20 18:59:00,234.698,234.74,234.698,234.731,287500000.0
2007-02-20 19:00:00,234.677,234.712,234.667,234.687,79299999.0
2007-02-20 19:01:00,234.683,234.698,234.674,234.69,73900000.0
2007-02-20 19:02:00,234.697,234.708,234.665,234.677,151300001.0
2007-02-20 19:03:00,234.679,234.71,234.679,234.71,304999999.0
2007-02-20 19:04:00,234.698,234.735,234.698,234.705,193099999.0
2007-02-20 19:05:00,234.693,234.724,234.656,234.716,164700001.0
2007-02-20 19:06:00,234.725,234.767,234.701,234.767,428400002.0
2007-02-20 19:07:00,234.767,234.782,234.715,234.774,236900001.0
2007-02-20 19:08:00,234.757,234.802,234.722,234.783,340099999.0
2007-02-20 19:09:00,234.799,234.814,234.752,234.79,159000000.0
2007-02-20 19:10:00,234.805,234.826,234.78,234.79,113699999.0
2007-02-20 19:11:00,234.784,234.787,234.763,234.787,42900000.0
2007-02-20 19:12:00,234.792,234.793,234.755,234.784,77099999.0
2007-02-20 19:13:00,234.787,234.797,234.764,234.78,147900000.0
2007-02-20 19:14:00,234.78,234.8,234.77,234.773,202100000.0
2007-02-20 19:15:00,234.754,234.795,234.746,234.764,309300000.0
2007-02-20 19:16:00,234.763,234.763,234.71,234.735,42300001.0
2007-02-20 19:17:00,234.764,234.779,234.759,234.759,130599999.0
2007-02-20 19:18:00,234.755,234.762,234.734,234.752,176100000.0
2007-02-20 19:19:00,234.753,234.761,234.722,234.724,191900001.0
2007-02-20 19:20:00,234.712,234.746,234.688,234.727,106600000.0
2007-02-20 19:21:00,234.713,234.738,234.688,234.695,155300001.0
2007-02-20 19:22:00,234.693,234.719,234.683,234.683,141400001.0
2007-02-20 19:23:00,234.685,234.72,234.662,234.706,430699999.0
2007-02-20 19:24:00,234.713,234.72,234.693,234.693,145800001.0
2007-02-20 19:25:00,234.691,234.691,234.675,234.687,231199999.0
2007-02-20 19:26:00,234.67,234.699,234.664,234.677,478299999.0
2007-02-20 19:27:00,234.677,234.69,234.667,234.675,269800002.0
2007-02-20 19:28:00,234.695,234.703,234.667,234.701,183400000.0
2007-02-20 19:29:00,234.711,234.721,234.706,234.712,67200000.0
2007-02-20 19:30:00,234.722,234.751,234.72,234.73,220300002.0
2007-02-20 19:31:00,234.715,234.734,234.707,234.707,125500000.0
2007-02-20 19:32:00,234.694,234.703,234.664,234.694,444100000.0
2007-02-20 19:33:00,234.673,234.708,234.673,234.708,268700001.0
2007-02-20 19:34:00,234.724,234.752,234.72,234.743,228300000.0
2007-02-20 19:35:00,234.726,234.75,234.686,234.724,328600002.0
2007-02-20 19:36:00,234.735,234.751,234.677,234.735,206400000.0
2007-02-20 19:37:00,234.747,234.753,234.724,234.724,139999999.0
2007-02-20 19:38:00,234.765,234.797,234.765,234.797,191499999.0
2007-02-20 19:39:00,234.793,234.8,234.732,234.732,249099999.0
2007-02-20 19:40:00,234.768,234.778,234.753,234.755,260800000.0
2007-02-20 19:41:00,234.761,234.761,234.735,234.747,334599999.0
2007-02-20 19:42:00,234.743,234.743,234.702,234.727,137300000.0
2007-02-20 19:43:00,234.733,234.744,234.728,234.73,78300000.0
2007-02-20 19:44:00,234.743,234.786,234.743,234.786,225500002.0
2007-02-20 19:45:00,234.78,234.78,234.732,234.761,129000001.0
2007-02-20 19:46:00,234.721,234.752,234.719,234.745,144800000.0
2007-02-20 19:47:00,234.745,234.751,234.723,234.723,75099999.0
2007-02-20 19:48:00,234.693,234.711,234.647,234.647,201000000.0
2007-02-20 19:49:00,234.71,234.716,234.639,234.685,185600000.0
2007-02-20 19:50:00,234.687,234.707,234.671,234.707,177800000.0
2007-02-20 19:51:00,234.714,234.732,234.705,234.705,115800001.0
2007-02-20 19:52:00,234.714,234.714,234.693,234.705,159299999.0
2007-02-20 19:53:00,234.715,234.734,234.7,234.734,162400001.0
2007-02-20 19:54:00,234.74,234.768,234.739,234.742,137200001.0
2007-02-20 19:55:00,234.738,234.738,234.677,234.712,48100000.0
2007-02-20 19:56:00,234.741,234.745,234.719,234.744,164299998.0
2007-02-20 19:57:00,234.75,234.767,234.742,234.76,203600001.0
2007-02-20 19:58:00,234.756,234.759,234.7,234.74,239800001.0
2007-02-20 19:59:00,234.75,234.764,234.72,234.731,190000001.0
2007-02-20 20:00:00,234.725,234.742,234.721,234.723,122900001.0
2007-02-20 20:01:00,234.665,234.747,234.665,234.747,94500001.0
2007-02-20 20:02:00,234.752,234.752,234.734,234.738,139200001.0
2007-02-20 20:03:00,234.739,234.752,234.725,234.742,130100000.0
2007-02-20 20:04:00,234.719,234.73,234.717,234.73,100500000.0
2007-02-20 20:05:00,234.737,234.747,234.72,234.735,136600002.0
2007-02-20 20:06:00,234.745,234.745,234.714,234.731,204300000.0
2007-02-20 20:07:00,234.743,234.743,234.712,234.714,139900000.0
2007-02-20 20:08:00,234.712,234.721,234.693,234.699,161900000.0
2007-02-20 20:09:00,234.699,234.737,234.699,234.727,169999999.0
2007-02-20 20:10:00,234.722,234.723,234.702,234.712,143400001.0
2007-02-20 20:11:00,234.739,234.757,234.73,234.734,286999998.0
2007-02-20 20:12:00,234.726,234.752,234.69,234.711,493300003.0
2007-02-20 20:13:00,234.708,234.709,234.678,234.702,199999999.0
2007-02-20 20:14:00,234.7,234.708,234.674,234.695,198099998.0
2007-02-20 20:15:00,234.703,234.707,234.674,234.69,285700000.0
2007-02-20 20:16:00,234.715,234.72,234.69,234.697,187900001.0
2007-02-20 20:17:00,234.698,234.708,234.683,234.708,37500000.0
2007-02-20 20:18:00,234.683,234.705,234.657,234.672,149900000.0
2007-02-20 20:19:00,234.695,234.707,234.684,234.685,123700001.0
2007-02-20 20:20:00,234.684,234.687,234.664,234.679,304299999.0
2007-02-20 20:21:00,234.683,234.713,234.683,234.697,152000000.0
2007-02-20 20:22:00,234.707,234.728,234.694,234.712,203000000.0
2007-02-20 20:23:00,234.706,234.706,234.661,234.69,166599999.0
2007-02-20 20:24:00,234.692,234.712,234.681,234.691,163300001.0
2007-02-20 20:25:00,234.695,234.732,234.695,234.71,278699999.0
2007-02-20 20:26:00,234.727,234.736,234.697,234.722,363000001.0
2007-02-20 20:27:00,234.677,234.74,234.673,234.673,227399999.0
2007-02-20 20:28:00,234.722,234.73,234.683,234.683,356599998.0
2007-02-20 20:29:00,234.696,234.722,234.665,234.675,395800003.0
2007-02-20 20:30:00,234.698,234.701,234.683,234.695,494700000.0
2007-02-20 20:31:00,234.684,234.684,234.634,234.661,408000001.0
2007-02-20 20:32:00,234.653,234.701,234.627,234.693,535099998.0
2007-02-20 20:33:00,234.685,234.695,234.622,234.622,175000000.0
2007-02-20 20:34:00,234.68,234.69,234.673,234.685,160899999.0
2007-02-20 20:35:00,234.66,234.685,234.64,234.679,146100000.0
2007-02-20 20:36:00,234.657,234.682,234.654,234.68,177799999.0
2007-02-20 20:37:00,234.68,234.7,234.677,234.7,135300000.0
2007-02-20 20:38:00,234.701,234.701,234.635,234.69,273600001.0
2007-02-20 20:39:00,234.698,234.722,234.691,234.699,206200001.0
2007-02-20 20:40:00,234.672,234.704,234.672,234.672,350799999.0
2007-02-20 20:41:00,234.669,234.675,234.612,234.649,230200001.0
2007-02-20 20:42:00,234.642,234.685,234.642,234.668,213199999.0
2007-02-20 20:43:00,234.681,234.681,234.663,234.663,356200001.0
2007-02-20 20:44:00,234.66,234.697,234.654,234.681,352200000.0
2007-02-20 20:45:00,234.698,234.702,234.665,234.684,286400001.0
2007-02-20 20:46:00,234.674,234.708,234.67,234.693,307200001.0
2007-02-20 20:47:00,234.674,234.682,234.647,234.677,229100001.0
2007-02-20 20:48:00,234.67,234.672,234.629,234.66,185100000.0
2007-02-20 20:49:00,234.685,234.69,234.668,234.684,102000000.0
2007-02-20 20:50:00,234.657,234.657,234.615,234.623,348500000.0
2007-02-20 20:51:00,234.607,234.619,234.557,234.557,117100000.0
2007-02-20 20:52:00,234.556,234.57,234.549,234.551,113300001.0
2007-02-20 20:53:00,234.535,234.554,234.49,234.536,237299999.0
2007-02-20 20:54:00,234.541,234.547,234.516,234.537,126499999.0
2007-02-20 20:55:00,234.535,234.544,234.477,234.521,291700001.0
2007-02-20 20:56:00,234.539,234.598,234.517,234.538,238099999.0
2007-02-20 20:57:00,234.537,234.545,234.503,234.537,307800001.0
2007-02-20 20:58:00,234.535,234.545,234.507,234.531,381700001.0
2007-02-20 20:59:00,234.531,234.56,234.531,234.538,466199999.0
2007-02-20 21:00:00,234.537,234.555,234.528,234.545,453900000.0
2007-02-20 21:01:00,234.535,234.557,234.496,234.544,429900000.0
2007-02-20 21:02:00,234.546,234.57,234.54,234.541,236499999.0
2007-02-20 21:03:00,234.525,234.534,234.491,234.498,274100000.0
2007-02-20 21:04:00,234.534,234.534,234.47,234.526,167499999.0
2007-02-20 21:05:00,234.535,234.545,234.489,234.515,151300000.0
2007-02-20 21:06:00,234.548,234.563,234.534,234.547,159900001.0
2007-02-20 21:07:00,234.573,234.581,234.53,234.556,221800000.0
2007-02-20 21:08:00,234.557,234.583,234.531,234.557,150200000.0
2007-02-20 21:09:00,234.554,234.561,234.532,234.558,80800000.0
2007-02-20 21:10:00,234.555,234.555,234.492,234.534,100599999.0
2007-02-20 21:11:00,234.541,234.551,234.526,234.546,75200000.0
2007-02-20 21:12:00,234.538,234.538,234.475,234.476,99000000.0
2007-02-20 21:13:00,234.534,234.534,234.509,234.531,167000000.0
2007-02-20 21:14:00,234.534,234.547,234.46,234.528,369700003.0
2007-02-20 21:15:00,234.531,234.532,234.42,234.42,304299999.0
2007-02-20 21:16:00,234.474,234.478,234.46,234.469,77600000.0
2007-02-20 21:17:00,234.47,234.47,234.414,234.463,228800001.0
2007-02-20 21:18:00,234.463,234.471,234.421,234.448,152499999.0
2007-02-20 21:19:00,234.448,234.451,234.406,234.422,242200002.0
2007-02-20 21:20:00,234.483,234.52,234.48,234.493,370399999.0
2007-02-20 21:21:00,234.48,234.486,234.457,234.464,249900000.0
2007-02-20 21:22:00,234.501,234.535,234.486,234.519,210399999.0
2007-02-20 21:23:00,234.522,234.541,234.51,234.527,141699999.0
2007-02-20 21:24:00,234.53,234.546,234.518,234.537,219600003.0
2007-02-20 21:25:00,234.535,234.552,234.521,234.543,267300001.0
2007-02-20 21:26:00,234.538,234.561,234.526,234.529,99200000.0
2007-02-20 21:27:00,234.525,234.538,234.483,234.538,158900001.0
2007-02-20 21:28:00,234.552,234.56,234.542,234.555,129900000.0
2007-02-20 21:29:00,234.571,234.583,234.565,234.569,75600000.0
2007-02-20 21:30:00,234.581,234.6,234.543,234.571,75200000.0
2007-02-20 21:31:00,234.535,234.555,234.532,234.541,76599999.0
2007-02-20 21:32:00,234.524,234.548,234.465,234.525,116700001.0
2007-02-20 21:33:00,234.531,234.563,234.504,234.563,159100000.0
2007-02-20 21:34:00,234.567,234.567,234.535,234.543,153699999.0
2007-02-20 21:35:00,234.529,234.529,234.511,234.511,44000000.0
2007-02-20 21:36:00,234.51,234.533,234.51,234.51,102300000.0
2007-02-20 21:37:00,234.491,234.512,234.482,234.51,127299998.0
2007-02-20 21:38:00,234.503,234.53,234.5,234.53,58300001.0
2007-02-20 21:39:00,234.531,234.541,234.515,234.515,54800001.0
2007-02-20 21:40:00,234.504,234.508,234.486,234.507,49400000.0
2007-02-20 21:41:00,234.5,234.501,234.471,234.471,45100000.0
2007-02-20 21:42:00,234.485,234.5,234.471,234.478,132700000.0
2007-02-20 21:43:00,234.48,234.48,234.468,234.468,48300000.0
2007-02-20 21:44:00,234.46,234.46,234.418,234.438,228700000.0
2007-02-20 21:45:00,234.455,234.455,234.427,234.434,62100000.0
2007-02-20 21:46:00,234.414,234.449,234.383,234.449,122300001.0
2007-02-20 21:47:00,234.463,234.463,234.414,234.43,76400000.0
2007-02-20 21:48:00,234.435,234.457,234.397,234.457,115300000.0
2007-02-20 21:49:00,234.448,234.45,234.39,234.431,58200000.0
2007-02-20 21:50:00,234.449,234.452,234.418,234.418,29800000.0
2007-02-20 21:51:00,234.377,234.41,234.345,234.407,76400000.0
2007-02-20 21:52:00,234.412,234.449,234.412,234.427,41400000.0
2007-02-20 21:53:00,234.44,234.477,234.418,234.477,73500001.0
2007-02-20 21:54:00,234.495,234.505,234.481,234.503,51200000.0
2007-02-20 21:55:00,234.52,234.547,234.517,234.527,38900000.0
2007-02-20 21:56:00,234.527,234.527,234.471,234.496,70799999.0
2007-02-20 21:57:00,234.496,234.508,234.487,234.508,61500000.0
2007-02-20 21:58:00,234.508,234.508,234.469,234.487,78999998.0
2007-02-20 21:59:00,234.505,234.514,234.452,234.452,170500000.0
2007-02-20 22:00:00,234.425,234.478,234.423,234.446,202400001.0
2007-02-20 22:01:00,234.466,234.5,234.466,234.498,156599999.0
2007-02-20 22:02:00,234.485,234.492,234.468,234.488,263100001.0
2007-02-20 22:03:00,234.484,234.493,234.435,234.483,79100000.0
2007-02-20 22:04:00,234.478,234.507,234.467,234.498,118100000.0
2007-02-20 22:05:00,234.502,234.503,234.464,234.464,84500001.0
2007-02-20 22:06:00,234.473,234.476,234.465,234.465,41700001.0
2007-02-20 22:07:00,234.472,234.484,234.451,234.484,60500000.0
2007-02-20 22:08:00,234.506,234.533,234.497,234.533,91300000.0
2007-02-20 22:09:00,234.554,234.554,234.537,234.548,60399999.0
2007-02-20 22:10:00,234.544,234.556,234.531,234.536,35600000.0
2007-02-20 22:11:00,234.523,234.557,234.489,234.545,39000000.0
2007-02-20 22:12:00,234.547,234.547,234.505,234.53,95599999.0
2007-02-20 22:13:00,234.554,234.562,234.535,234.535,24600000.0
2007-02-20 22:14:00,234.543,234.543,234.53,234.53,40200000.0
2007-02-20 22:15:00,234.534,234.55,234.506,234.522,214500001.0
2007-02-20 22:16:00,234.531,234.533,234.487,234.502,217299999.0
2007-02-20 22:17:00,234.544,234.559,234.501,234.559,68499999.0
2007-02-20 22:18:00,234.571,234.572,234.56,234.565,102999999.0
2007-02-20 22:19:00,234.552,234.566,234.542,234.563,91200000.0
2007-02-20 22:20:00,234.55,234.553,234.517,234.553,58599999.0
2007-02-20 22:21:00,234.575,234.575,234.511,234.511,84700000.0
2007-02-20 22:22:00,234.532,234.565,234.527,234.562,77000000.0
2007-02-20 22:23:00,234.578,234.602,234.566,234.587,83200000.0
2007-02-20 22:24:00,234.602,234.641,234.592,234.615,35400000.0
2007-02-20 22:25:00,234.588,234.604,234.557,234.604,74499999.0
2007-02-20 22:26:00,234.617,234.635,234.617,234.622,21400000.0
2007-02-20 22:27:00,234.617,234.636,234.611,234.618,197600001.0
2007-02-20 22:28:00,234.602,234.602,234.551,234.587,39500000.0
2007-02-20 22:29:00,234.59,234.59,234.561,234.563,106900000.0
2007-02-20 22:30:00,234.547,234.547,234.524,234.538,38800000.0
2007-02-20 22:31:00,234.52,234.52,234.46,234.511,92800001.0
2007-02-20 22:32:00,234.517,234.549,234.5,234.525,114900000.0
2007-02-20 22:33:00,234.518,234.534,234.503,234.524,158700000.0
2007-02-20 22:34:00,234.522,234.533,234.505,234.505,318900001.0
2007-02-20 22:35:00,234.501,234.516,234.487,234.512,60500000.0
2007-02-20 22:36:00,234.502,234.523,234.481,234.503,66000000.0
2007-02-20 22:37:00,234.51,234.518,234.464,234.51,53000000.0
2007-02-20 22:38:00,234.534,234.544,234.488,234.518,44300000.0
2007-02-20 22:39:00,234.511,234.519,234.5,234.5,33500000.0
2007-02-20 22:40:00,234.512,234.522,234.493,234.508,65600000.0
2007-02-20 22:41:00,234.528,234.539,234.514,234.524,71199999.0
2007-02-20 22:42:00,234.525,234.525,234.469,234.497,49800001.0
2007-02-20 22:43:00,234.516,234.528,234.515,234.518,85100001.0
2007-02-20 22:44:00,234.53,234.549,234.53,234.535,134300000.0
2007-02-20 22:45:00,234.531,234.532,234.515,234.517,124800000.0
2007-02-20 22:46:00,234.523,234.54,234.523,234.53,65700000.0
2007-02-20 22:47:00,234.525,234.547,234.518,234.54,97099999.0
2007-02-20 22:48:00,234.558,234.558,234.523,234.555,71400000.0
2007-02-20 22:49:00,234.553,234.57,234.539,234.553,41499999.0
2007-02-20 22:50:00,234.537,234.546,234.513,234.538,31400000.0
2007-02-20 22:51:00,234.542,234.554,234.526,234.545,108799999.0
2007-02-20 22:52:00,234.552,234.561,234.528,234.557,54100000.0
2007-02-20 22:53:00,234.565,234.596,234.531,234.596,127000000.0
2007-02-20 22:54:00,234.587,234.594,234.57,234.594,51300001.0
2007-02-20 22:55:00,234.583,234.602,234.568,234.597,59000000.0
2007-02-20 22:56:00,234.598,234.617,234.54,234.579,64900000.0
2007-02-20 22:57:00,234.594,234.594,234.549,234.573,76600000.0
2007-02-20 22:58:00,234.555,234.555,234.523,234.548,44300000.0
2007-02-20 22:59:00,234.539,234.548,234.519,234.519,70900000.0
2007-02-20 23:00:00,234.489,234.518,234.477,234.505,56300000.0
2007-02-20 23:01:00,234.537,234.566,234.533,234.566,14000000.0
2007-02-20 23:02:00,234.525,234.554,234.525,234.554,90100001.0
2007-02-20 23:03:00,234.537,234.549,234.487,234.508,60200000.0
2007-02-20 23:04:00,234.494,234.494,234.459,234.459,49800000.0
2007-02-20 23:05:00,234.457,234.469,234.43,234.457,41100000.0
2007-02-20 23:06:00,234.445,234.476,234.413,234.476,50600000.0
2007-02-20 23:07:00,234.488,234.509,234.488,234.502,33300000.0
2007-02-20 23:08:00,234.509,234.515,234.488,234.515,48600000.0
2007-02-20 23:09:00,234.487,234.498,234.443,234.496,27200000.0
2007-02-20 23:10:00,234.484,234.49,234.449,234.481,48700000.0
2007-02-20 23:11:00,234.483,234.491,234.462,234.491,58100000.0
2007-02-20 23:12:00,234.471,234.503,234.471,234.503,40600000.0
2007-02-20 23:13:00,234.505,234.505,234.472,234.496,55700001.0
2007-02-20 23:14:00,234.455,234.515,234.447,234.515,61300000.0
2007-02-20 23:15:00,234.532,234.532,234.484,234.497,70600000.0
2007-02-20 23:16:00,234.516,234.52,234.466,234.467,79100001.0
2007-02-20 23:17:00,234.509,234.527,234.501,234.521,40600000.0
2007-02-20 23:18:00,234.519,234.55,234.507,234.55,40000000.0
2007-02-20 23:19:00,234.538,234.571,234.529,234.554,49900000.0
2007-02-20 23:20:00,234.568,234.568,234.484,234.484,78300000.0
2007-02-20 23:21:00,234.533,234.55,234.512,234.55,78199999.0
2007-02-20 23:22:00,234.536,234.561,234.528,234.558,39800000.0
2007-02-20 23:23:00,234.546,234.565,234.532,234.55,74600000.0
2007-02-20 23:24:00,234.55,234.558,234.544,234.549,28300000.0
2007-02-20 23:25:00,234.554,234.57,234.55,234.566,42200000.0
2007-02-20 23:26:00,234.562,234.564,234.545,234.56,43200000.0
2007-02-20 23:27:00,234.563,234.58,234.552,234.572,63500000.0
2007-02-20 23:28:00,234.56,234.577,234.482,234.482,81300000.0
2007-02-20 23:29:00,234.529,234.539,234.519,234.524,37900000.0
2007-02-20 23:30:00,234.541,234.541,234.493,234.521,56900001.0
2007-02-20 23:31:00,234.536,234.561,234.526,234.526,51200000.0
2007-02-20 23:32:00,234.563,234.563,234.528,234.54,17400000.0
2007-02-20 23:33:00,234.548,234.548,234.538,234.541,71900001.0
2007-02-20 23:34:00,234.548,234.568,234.548,234.557,30100000.0
2007-02-20 23:35:00,234.562,234.568,234.553,234.557,39800000.0
2007-02-20 23:36:00,234.55,234.601,234.549,234.593,57900001.0
2007-02-20 23:37:00,234.592,234.592,234.569,234.575,39300000.0
2007-02-20 23:38:00,234.557,234.58,234.521,234.58,57900000.0
2007-02-20 23:39:00,234.591,234.597,234.565,234.597,98500001.0
2007-02-20 23:40:00,234.591,234.608,234.563,234.563,45400000.0
2007-02-20 23:41:00,234.588,234.608,234.572,234.608,29600000.0
2007-02-20 23:42:00,234.587,234.613,234.569,234.613,25200000.0
2007-02-20 23:43:00,234.607,234.63,234.592,234.63,48700000.0
2007-02-20 23:44:00,234.613,234.613,234.578,234.604,68200000.0
2007-02-20 23:45:00,234.61,234.61,234.581,234.595,57500001.0
2007-02-20 23:46:00,234.587,234.597,234.55,234.597,56799999.0
2007-02-20 23:47:00,234.619,234.624,234.597,234.597,65600000.0
2007-02-20 23:48:00,234.614,234.63,234.609,234.63,29200000.0
2007-02-20 23:49:00,234.622,234.623,234.589,234.595,80100001.0
2007-02-20 23:50:00,234.61,234.627,234.588,234.619,72799999.0
2007-02-20 23:51:00,234.627,234.662,234.624,234.662,25600000.0
2007-02-20 23:52:00,234.672,234.687,234.663,234.674,38500000.0
2007-02-20 23:53:00,234.679,234.691,234.669,234.68,62700000.0
2007-02-20 23:54:00,234.685,234.685,234.641,234.641,28800000.0
2007-02-20 23:55:00,234.618,234.663,234.599,234.663,51600001.0
2007-02-20 23:56:00,234.686,234.702,234.661,234.702,26500000.0
2007-02-20 23:57:00,234.671,234.697,234.669,234.694,24500000.0
2007-02-20 23:58:00,234.686,234.686,234.664,234.668,86700001.0
2007-02-20 23:59:00,234.669,234.669,234.616,234.618,31900000.0
2007-02-21 00:00:00,234.612,234.612,234.567,234.606,24200000.0
2007-02-21 00:01:00,234.598,234.631,234.569,234.617,59800000.0
2007-02-21 00:02:00,234.598,234.613,234.594,234.61,34300000.0
2007-02-21 00:03:00,234.602,234.623,234.591,234.623,85000000.0
2007-02-21 00:04:00,234.629,234.659,234.618,234.659,37800000.0
2007-02-21 00:05:00,234.675,234.686,234.663,234.669,29600000.0
2007-02-21 00:06:00,234.676,234.698,234.674,234.674,27600000.0
2007-02-21 00:07:00,234.666,234.679,234.629,234.661,61100001.0
2007-02-21 00:08:00,234.68,234.714,234.678,234.698,61800000.0
2007-02-21 00:09:00,234.679,234.679,234.642,234.658,39600000.0
2007-02-21 00:10:00,234.683,234.683,234.659,234.659,57900001.0
2007-02-21 00:11:00,234.652,234.665,234.642,234.649,59700000.0
2007-02-21 00:12:00,234.631,234.706,234.631,234.667,78900001.0
2007-02-21 00:13:00,234.662,234.675,234.571,234.628,107500000.0
2007-02-21 00:14:00,234.631,234.631,234.524,234.549,71800000.0
2007-02-21 00:15:00,234.554,234.589,234.554,234.566,66799999.0
2007-02-21 00:16:00,234.534,234.556,234.527,234.528,64000001.0
2007-02-21 00:17:00,234.511,234.537,234.493,234.537,14800000.0
2007-02-21 00:18:00,234.531,234.548,234.503,234.529,70300000.0
2007-02-21 00:19:00,234.532,234.532,234.475,234.515,24400000.0
2007-02-21 00:20:00,234.523,234.552,234.515,234.528,58400000.0
2007-02-21 00:21:00,234.525,234.536,234.507,234.53,41000000.0
2007-02-21 00:22:00,234.534,234.559,234.527,234.531,40499999.0
2007-02-21 00:23:00,234.544,234.545,234.438,234.447,49600000.0
2007-02-21 00:24:00,234.464,234.486,234.448,234.449,64300000.0
2007-02-21 00:25:00,234.482,234.51,234.473,234.505,38600000.0
2007-02-21 00:26:00,234.499,234.52,234.457,234.457,128399999.0
2007-02-21 00:27:00,234.463,234.528,234.463,234.499,102599999.0
2007-02-21 00:28:00,234.506,234.52,234.494,234.52,61600000.0
2007-02-21 00:29:00,234.52,234.552,234.511,234.543,83200000.0
2007-02-21 00:30:00,234.508,234.521,234.479,234.494,28700000.0
2007-02-21 00:31:00,234.483,234.508,234.483,234.502,40100000.0
2007-02-21 00:32:00,234.505,234.52,234.493,234.52,50800000.0
2007-02-21 00:33:00,234.509,234.536,234.507,234.526,44899999.0
2007-02-21 00:34:00,234.537,234.537,234.477,234.521,64500000.0
2007-02-21 00:35:00,234.482,234.547,234.474,234.547,85100000.0
2007-02-21 00:36:00,234.536,234.548,234.526,234.547,67500001.0
2007-02-21 00:37:00,234.543,234.557,234.541,234.556,93100002.0
2007-02-21 00:38:00,234.546,234.567,234.526,234.56,27000000.0
2007-02-21 00:39:00,234.546,234.574,234.525,234.565,42900000.0
2007-02-21 00:40:00,234.555,234.562,234.534,234.551,32200000.0
2007-02-21 00:41:00,234.574,234.588,234.574,234.586,69400000.0
2007-02-21 00:42:00,234.561,234.583,234.526,234.566,36400000.0
2007-02-21 00:43:00,234.573,234.573,234.534,234.534,45800001.0
2007-02-21 00:44:00,234.539,234.563,234.527,234.532,37000000.0
2007-02-21 00:45:00,234.497,234.528,234.488,234.528,23600000.0
2007-02-21 00:46:00,234.515,234.543,234.515,234.535,60400000.0
2007-02-21 00:47:00,234.551,234.557,234.542,234.545,58600001.0
2007-02-21 00:48:00,234.538,234.579,234.53,234.57,50000000.0
2007-02-21 00:49:00,234.576,234.594,234.555,234.56,68000000.0
2007-02-21 00:50:00,234.581,234.581,234.554,234.564,79299998.0
2007-02-21 00:51:00,234.575,234.601,234.565,234.6,64699999.0
2007-02-21 00:52:00,234.623,234.666,234.607,234.625,58100000.0
2007-02-21 00:53:00,234.638,234.638,234.603,234.63,34200000.0
2007-02-21 00:54:00,234.622,234.633,234.618,234.629,29900000.0
2007-02-21 00:55:00,234.611,234.632,234.6,234.63,31200000.0
2007-02-21 00:56:00,234.622,234.634,234.613,234.634,33300000.0
2007-02-21 00:57:00,234.613,234.65,234.602,234.65,79100000.0
2007-02-21 00:58:00,234.628,234.634,234.597,234.634,68199999.0
2007-02-21 00:59:00,234.638,234.669,234.617,234.65,76500001.0
2007-02-21 01:00:00,234.64,234.64,234.607,234.607,25600000.0
2007-02-21 01:01:00,234.582,234.608,234.581,234.597,26500000.0
2007-02-21 01:02:00,234.601,234.633,234.595,234.595,93699999.0
2007-02-21 01:03:00,234.608,234.637,234.608,234.625,49300000.0
2007-02-21 01:04:00,234.621,234.624,234.588,234.601,74299999.0
2007-02-21 01:05:00,234.62,234.63,234.614,234.614,27400000.0
2007-02-21 01:06:00,234.584,234.623,234.58,234.61,27900000.0
2007-02-21 01:07:00,234.618,234.628,234.594,234.594,53100000.0
2007-02-21 01:08:00,234.619,234.627,234.616,234.616,31000000.0
2007-02-21 01:09:00,234.613,234.657,234.597,234.648,43800000.0
2007-02-21 01:10:00,234.669,234.683,234.646,234.646,38300000.0
2007-02-21 01:11:00,234.645,234.666,234.611,234.611,54200000.0
2007-02-21 01:12:00,234.619,234.619,234.542,234.578,67800001.0
2007-02-21 01:13:00,234.594,234.601,234.578,234.588,31500000.0
2007-02-21 01:14:00,234.57,234.609,234.57,234.583,77199999.0
2007-02-21 01:15:00,234.581,234.628,234.573,234.624,38800000.0
2007-02-21 01:16:00,234.645,234.645,234.617,234.624,57000000.0
2007-02-21 01:17:00,234.623,234.645,234.591,234.639,52100000.0
2007-02-21 01:18:00,234.646,234.654,234.604,234.604,44600000.0
2007-02-21 01:19:00,234.649,234.649,234.595,234.601,23500000.0
2007-02-21 01:20:00,234.619,234.624,234.587,234.623,96100001.0
2007-02-21 01:21:00,234.637,234.637,234.61,234.629,71199999.0
2007-02-21 01:22:00,234.642,234.655,234.61,234.61,32200000.0
2007-02-21 01:23:00,234.609,234.638,234.609,234.638,51500000.0
2007-02-21 01:24:00,234.659,234.689,234.659,234.689,35600000.0
2007-02-21 01:25:00,234.691,234.723,234.691,234.723,32100001.0
2007-02-21 01:26:00,234.716,234.73,234.67,234.67,69300000.0
2007-02-21 01:27:00,234.714,234.714,234.677,234.677,61600001.0
2007-02-21 01:28:00,234.687,234.687,234.669,234.685,28200000.0
2007-02-21 01:29:00,234.702,234.703,234.653,234.676,60900000.0
2007-02-21 01:30:00,234.695,234.72,234.684,234.72,42400000.0
2007-02-21 01:31:00,234.723,234.737,234.722,234.722,63900000.0
2007-02-21 01:32:00,234.731,234.74,234.713,234.74,35400000.0
2007-02-21 01:33:00,234.728,234.738,234.704,234.732,110400000.0
2007-02-21 01:34:00,234.708,234.727,234.702,234.725,28900000.0
2007-02-21 01:35:00,234.727,234.74,234.7,234.717,45600000.0
2007-02-21 01:36:00,234.747,234.763,234.744,234.763,29800000.0
2007-02-21 01:37:00,234.786,234.786,234.772,234.777,47399999.0
2007-02-21 01:38:00,234.778,234.815,234.778,234.792,53200000.0
2007-02-21 01:39:00,234.777,234.835,234.75,234.804,72699999.0
2007-02-21 01:40:00,234.8,234.824,234.8,234.809,69400000.0
2007-02-21 01:41:00,234.822,234.826,234.773,234.79,26800000.0
2007-02-21 01:42:00,234.808,234.808,234.766,234.787,22700000.0
2007-02-21 01:43:00,234.809,234.836,234.809,234.827,75199999.0
2007-02-21 01:44:00,234.786,234.836,234.786,234.826,19700000.0
2007-02-21 01:45:00,234.844,234.865,234.818,234.827,72300000.0
2007-02-21 01:46:00,234.812,234.812,234.76,234.798,41400000.0
2007-02-21 01:47:00,234.797,234.801,234.76,234.771,87099998.0
2007-02-21 01:48:00,234.781,234.781,234.71,234.754,32700000.0
2007-02-21 01:49:00,234.772,234.772,234.702,234.71,55200000.0
2007-02-21 01:50:00,234.746,234.746,234.696,234.741,89400001.0
2007-02-21 01:51:00,234.723,234.758,234.723,234.745,34800000.0
2007-02-21 01:52:00,234.736,234.774,234.723,234.752,63800000.0
2007-02-21 01:53:00,234.737,234.764,234.737,234.758,46600001.0
2007-02-21 01:54:00,234.827,234.827,234.765,234.788,52500000.0
2007-02-21 01:55:00,234.794,234.802,234.751,234.761,45099999.0
2007-02-21 01:56:00,234.758,234.769,234.738,234.738,39000000.0
2007-02-21 01:57:00,234.786,234.792,234.768,234.768,35900000.0
2007-02-21 01:58:00,234.791,234.82,234.791,234.81,43400000.0
2007-02-21 01:59:00,234.8,234.8,234.712,234.712,21800000.0
2007-02-21 02:00:00,234.701,234.759,234.701,234.754,29400000.0
2007-02-21 02:01:00,234.741,234.768,234.738,234.758,54599999.0
2007-02-21 02:02:00,234.766,234.776,234.745,234.752,49800000.0
2007-02-21 02:03:00,234.735,234.735,234.71,234.733,34100000.0
2007-02-21 02:04:00,234.738,234.743,234.712,234.731,57400000.0
2007-02-21 02:05:00,234.747,234.747,234.711,234.734,60700000.0
2007-02-21 02:06:00,234.76,234.769,234.699,234.699,53500000.0
2007-02-21 02:07:00,234.707,234.724,234.697,234.717,43599999.0
2007-02-21 02:08:00,234.728,234.768,234.702,234.768,57800000.0
2007-02-21 02:09:00,234.787,234.794,234.764,234.765,40000000.0
2007-02-21 02:10:00,234.796,234.818,234.796,234.814,96700001.0
2007-02-21 02:11:00,234.821,234.887,234.821,234.887,59900000.0
2007-02-21 02:12:00,234.881,234.881,234.852,234.87,25000000.0
2007-02-21 02:13:00,234.85,234.888,234.83,234.882,54300000.0
2007-02-21 02:14:00,234.864,234.874,234.836,234.853,54900000.0
2007-02-21 02:15:00,234.849,234.88,234.842,234.87,49199999.0
2007-02-21 02:16:00,234.865,234.868,234.85,234.858,45000000.0
2007-02-21 02:17:00,234.879,234.879,234.809,234.818,37500000.0
2007-02-21 02:18:00,234.807,234.835,234.807,234.833,24300000.0
2007-02-21 02:19:00,234.825,234.839,234.784,234.784,74099999.0
2007-02-21 02:20:00,234.818,234.818,234.785,234.817,42899999.0
2007-02-21 02:21:00,234.837,234.84,234.794,234.794,34800000.0
2007-02-21 02:22:00,234.783,234.796,234.778,234.785,63100001.0
2007-02-21 02:23:00,234.765,234.791,234.749,234.749,35800000.0
2007-02-21 02:24:00,234.795,234.815,234.795,234.802,66300000.0
2007-02-21 02:25:00,234.821,234.821,234.766,234.794,49500000.0
2007-02-21 02:26:00,234.774,234.827,234.76,234.825,59100000.0
2007-02-21 02:27:00,234.824,234.882,234.818,234.882,61600001.0
2007-02-21 02:28:00,234.892,234.893,234.878,234.888,40300000.0
2007-02-21 02:29:00,234.899,234.915,234.899,234.904,27900000.0
2007-02-21 02:30:00,234.902,234.912,234.895,234.905,48800000.0
2007-02-21 02:31:00,234.92,234.92,234.874,234.876,54300000.0
2007-02-21 02:32:00,234.868,234.898,234.866,234.884,49999999.0
2007-02-21 02:33:00,234.896,234.924,234.893,234.92,35500000.0
2007-02-21 02:34:00,234.915,234.946,234.871,234.946,69300000.0
2007-02-21 02:35:00,234.916,234.962,234.901,234.94,56100000.0
2007-02-21 02:36:00,234.942,234.993,234.942,234.993,45799999.0
2007-02-21 02:37:00,235.012,235.047,234.987,234.999,78100000.0
2007-02-21 02:38:00,234.986,235.056,234.986,235.055,62500000.0
2007-02-21 02:39:00,235.069,235.089,235.061,235.079,87500000.0
2007-02-21 02:40:00,235.07,235.093,235.023,235.093,107400002.0
2007-02-21 02:41:00,235.114,235.114,235.055,235.075,42500000.0
2007-02-21 02:42:00,235.075,235.1,235.068,235.068,57400001.0
2007-02-21 02:43:00,235.092,235.124,235.092,235.107,34700000.0
2007-02-21 02:44:00,235.091,235.096,235.053,235.074,20600000.0
2007-02-21 02:45:00,235.061,235.151,235.055,235.151,52000000.0
2007-02-21 02:46:00,235.175,235.186,235.099,235.099,25900000.0
2007-02-21 02:47:00,235.076,235.111,235.047,235.111,56400000.0
2007-02-21 02:48:00,235.12,235.131,235.095,235.096,56200001.0
2007-02-21 02:49:00,235.054,235.09,235.041,235.09,73200000.0
2007-02-21 02:50:00,235.065,235.092,235.055,235.087,66100000.0
2007-02-21 02:51:00,235.097,235.097,235.043,235.063,41300001.0
2007-02-21 02:52:00,235.061,235.098,235.061,235.098,38500000.0
2007-02-21 02:53:00,235.091,235.125,235.086,235.12,38300000.0
2007-02-21 02:54:00,235.109,235.223,235.109,235.223,63699999.0
2007-02-21 02:55:00,235.22,235.247,235.186,235.203,46500000.0
2007-02-21 02:56:00,235.198,235.208,235.183,235.183,64899999.0
2007-02-21 02:57:00,235.185,235.191,235.163,235.169,73400002.0
2007-02-21 02:58:00,235.179,235.184,235.152,235.157,91000003.0
2007-02-21 02:59:00,235.149,235.183,235.108,235.183,78800000.0
2007-02-21 03:00:00,235.204,235.294,235.204,235.289,31800000.0
2007-02-21 03:01:00,235.301,235.36,235.281,235.36,55500000.0
2007-02-21 03:02:00,235.395,235.404,235.362,235.362,52000000.0
2007-02-21 03:03:00,235.377,235.383,235.322,235.322,30200000.0
2007-02-21 03:04:00,235.297,235.328,235.284,235.284,72600000.0
2007-02-21 03:05:00,235.252,235.252,235.221,235.222,42200000.0
2007-02-21 03:06:00,235.228,235.251,235.214,235.251,67900000.0
2007-02-21 03:07:00,235.257,235.278,235.236,235.26,62800000.0
2007-02-21 03:08:00,235.243,235.245,235.222,235.237,38200000.0
2007-02-21 03:09:00,235.235,235.235,235.21,235.223,34500000.0
2007-02-21 03:10:00,235.225,235.268,235.214,235.251,57199999.0
2007-02-21 03:11:00,235.246,235.28,235.237,235.263,53900000.0
2007-02-21 03:12:00,235.278,235.279,235.249,235.272,77900000.0
2007-02-21 03:13:00,235.28,235.281,235.257,235.263,58900001.0
2007-02-21 03:14:00,235.258,235.321,235.256,235.296,30300000.0
2007-02-21 03:15:00,235.294,235.309,235.294,235.309,22100000.0
2007-02-21 03:16:00,235.31,235.331,235.309,235.331,60800000.0
2007-02-21 03:17:00,235.333,235.333,235.297,235.305,55400001.0
2007-02-21 03:18:00,235.337,235.337,235.29,235.29,51000000.0
2007-02-21 03:19:00,235.265,235.265,235.212,235.251,58000000.0
2007-02-21 03:20:00,235.246,235.266,235.246,235.248,32300000.0
2007-02-21 03:21:00,235.245,235.248,235.174,235.196,66600000.0
2007-02-21 03:22:00,235.193,235.217,235.161,235.217,61500000.0
2007-02-21 03:23:00,235.232,235.232,235.162,235.162,39100000.0
2007-02-21 03:24:00,235.24,235.257,235.204,235.257,84499999.0
2007-02-21 03:25:00,235.263,235.27,235.213,235.231,55000000.0
2007-02-21 03:26:00,235.228,235.234,235.186,235.234,62200001.0
2007-02-21 03:27:00,235.219,235.227,235.197,235.224,66600000.0
2007-02-21 03:28:00,235.212,235.213,235.193,235.207,33000000.0
2007-02-21 03:29:00,235.201,235.223,235.195,235.216,30400000.0
2007-02-21 03:30:00,235.172,235.212,235.172,235.198,44100000.0
2007-02-21 03:31:00,235.224,235.226,235.209,235.225,49900000.0
2007-02-21 03:32:00,235.239,235.252,235.217,235.252,26700000.0
2007-02-21 03:33:00,235.198,235.252,235.198,235.251,51100000.0
2007-02-21 03:34:00,235.232,235.255,235.216,235.255,58400000.0
2007-02-21 03:35:00,235.243,235.243,235.185,235.185,51000000.0
2007-02-21 03:36:00,235.239,235.243,235.207,235.219,46499999.0
2007-02-21 03:37:00,235.223,235.223,235.141,235.141,45000000.0
2007-02-21 03:38:00,235.127,235.127,235.091,235.116,36299999.0
2007-02-21 03:39:00,235.14,235.14,235.097,235.097,13800000.0
2007-02-21 03:40:00,235.127,235.145,235.11,235.11,45600000.0
2007-02-21 03:41:00,235.088,235.088,235.051,235.057,45100000.0
2007-02-21 03:42:00,235.028,235.057,235.016,235.055,41800000.0
2007-02-21 03:43:00,235.069,235.11,235.069,235.091,48500000.0
2007-02-21 03:44:00,235.097,235.097,235.08,235.088,73000000.0
2007-02-21 03:45:00,235.11,235.11,235.091,235.091,55600001.0
2007-02-21 03:46:00,235.065,235.081,235.047,235.063,37000000.0
2007-02-21 03:47:00,235.078,235.127,235.066,235.127,67500000.0
2007-02-21 03:48:00,235.112,235.144,235.11,235.144,18000000.0
2007-02-21 03:49:00,235.137,235.15,235.123,235.145,50600000.0
2007-02-21 03:50:00,235.15,235.154,235.144,235.15,82600000.0
2007-02-21 03:51:00,235.116,235.139,235.111,235.12,64900000.0
2007-02-21 03:52:00,235.132,235.135,235.122,235.129,34200000.0
2007-02-21 03:53:00,235.125,235.142,235.125,235.142,25600000.0
2007-02-21 03:54:00,235.132,235.138,235.11,235.11,29900000.0
2007-02-21 03:55:00,235.099,235.111,235.093,235.111,46300000.0
2007-02-21 03:56:00,235.093,235.115,235.093,235.095,37600000.0
2007-02-21 03:57:00,235.101,235.123,235.1,235.105,40600000.0
2007-02-21 03:58:00,235.095,235.097,235.082,235.09,76800000.0
2007-02-21 03:59:00,235.078,235.087,235.063,235.063,38000000.0
2007-02-21 04:00:00,235.079,235.094,235.059,235.091,48000000.0
2007-02-21 04:01:00,235.102,235.102,235.061,235.087,40300000.0
2007-02-21 04:02:00,235.079,235.111,235.075,235.075,54000000.0
2007-02-21 04:03:00,235.073,235.079,235.037,235.062,43600000.0
2007-02-21 04:04:00,235.063,235.08,235.056,235.08,43800000.0
2007-02-21 04:05:00,235.096,235.12,235.096,235.102,75600000.0
2007-02-21 04:06:00,235.099,235.113,235.076,235.113,65999999.0
2007-02-21 04:07:00,235.125,235.142,235.114,235.133,63700001.0
2007-02-21 04:08:00,235.114,235.146,235.114,235.134,94699999.0
2007-02-21 04:09:00,235.117,235.124,235.097,235.097,70100000.0
2007-02-21 04:10:00,235.114,235.121,235.094,235.107,28700000.0
2007-02-21 04:11:00,235.122,235.122,235.06,235.088,46100000.0
2007-02-21 04:12:00,235.116,235.127,235.096,235.109,58300001.0
2007-02-21 04:13:00,235.073,235.156,235.073,235.156,35700000.0
2007-02-21 04:14:00,235.157,235.181,235.157,235.175,44200000.0
2007-02-21 04:15:00,235.172,235.172,235.132,235.154,129400000.0
2007-02-21 04:16:00,235.138,235.173,235.138,235.173,38800000.0
2007-02-21 04:17:00,235.192,235.209,235.189,235.205,47700000.0
2007-02-21 04:18:00,235.202,235.204,235.19,235.19,38400000.0
2007-02-21 04:19:00,235.17,235.194,235.165,235.194,36100000.0
2007-02-21 04:20:00,235.179,235.19,235.17,235.181,50800000.0
2007-02-21 04:21:00,235.18,235.209,235.168,235.205,56500000.0
2007-02-21 04:22:00,235.209,235.217,235.164,235.19,41600000.0
2007-02-21 04:23:00,235.203,235.218,235.196,235.218,23000000.0
2007-02-21 04:24:00,235.234,235.234,235.211,235.23,48500000.0
2007-02-21 04:25:00,235.209,235.225,235.205,235.22,28900000.0
2007-02-21 04:26:00,235.23,235.24,235.204,235.24,65200001.0
2007-02-21 04:27:00,235.222,235.249,235.221,235.233,39800000.0
2007-02-21 04:28:00,235.247,235.268,235.188,235.213,51100000.0
2007-02-21 04:29:00,235.219,235.219,235.192,235.198,44300000.0
2007-02-21 04:30:00,235.21,235.21,235.191,235.208,45200000.0
2007-02-21 04:31:00,235.202,235.207,235.18,235.18,47300001.0
2007-02-21 04:32:00,235.192,235.232,235.192,235.226,30500000.0
2007-02-21 04:33:00,235.201,235.218,235.188,235.188,30200000.0
2007-02-21 04:34:00,235.216,235.216,235.185,235.199,40600000.0
2007-02-21 04:35:00,235.202,235.216,235.191,235.215,74600000.0
2007-02-21 04:36:00,235.185,235.215,235.185,235.215,30800000.0
2007-02-21 04:37:00,235.229,235.23,235.193,235.222,51800000.0
2007-02-21 04:38:00,235.227,235.23,235.213,235.23,47400000.0
2007-02-21 04:39:00,235.237,235.237,235.188,235.199,54199999.0
2007-02-21 04:40:00,235.212,235.213,235.19,235.209,45600000.0
2007-02-21 04:41:00,235.189,235.222,235.157,235.222,37100000.0
2007-02-21 04:42:00,235.219,235.219,235.167,235.195,28800000.0
2007-02-21 04:43:00,235.177,235.217,235.175,235.197,43799999.0
2007-02-21 04:44:00,235.226,235.228,235.202,235.215,32800000.0
2007-02-21 04:45:00,235.21,235.216,235.17,235.215,32700000.0
2007-02-21 04:46:00,235.235,235.237,235.178,235.202,36200000.0
2007-02-21 04:47:00,235.224,235.273,235.224,235.273,41200000.0
2007-02-21 04:48:00,235.292,235.681,235.292,235.674,56700000.0
2007-02-21 04:49:00,235.632,235.642,235.529,235.53,51000000.0
2007-02-21 04:50:00,235.494,235.494,235.404,235.438,53999999.0
2007-02-21 04:51:00,235.433,235.472,235.414,235.447,70900000.0
2007-02-21 04:52:00,235.438,235.524,235.399,235.524,49600000.0
2007-02-21 04:53:00,235.575,235.59,235.483,235.483,56800001.0
2007-02-21 04:54:00,235.476,235.499,235.454,235.482,58700001.0
2007-02-21 04:55:00,235.472,235.482,235.423,235.423,35700000.0
2007-02-21 04:56:00,235.429,235.43,235.397,235.397,30900000.0
2007-02-21 04:57:00,235.401,235.427,235.401,235.427,28100000.0
2007-02-21 04:58:00,235.441,235.498,235.387,235.387,75899999.0
2007-02-21 04:59:00,235.382,235.387,235.309,235.309,26600000.0
2007-02-21 05:00:00,235.238,235.26,235.171,235.171,49200000.0
2007-02-21 05:01:00,235.141,235.251,235.131,235.251,57799999.0
2007-02-21 05:02:00,235.266,235.266,235.231,235.241,44300000.0
2007-02-21 05:03:00,235.239,235.279,235.234,235.279,40400000.0
2007-02-21 05:04:00,235.286,235.29,235.268,235.268,30700000.0
2007-02-21 05:05:00,235.274,235.285,235.267,235.281,43900001.0
2007-02-21 05:06:00,235.286,235.322,235.286,235.299,67700000.0
2007-02-21 05:07:00,235.312,235.322,235.301,235.301,45800000.0
2007-02-21 05:08:00,235.296,235.322,235.253,235.253,67900000.0
2007-02-21 05:09:00,235.211,235.218,235.181,235.214,30700000.0
2007-02-21 05:10:00,235.223,235.258,235.198,235.25,36100000.0
2007-02-21 05:11:00,235.265,235.265,235.222,235.229,56900000.0
2007-02-21 05:12:00,235.228,235.269,235.227,235.269,39800000.0
2007-02-21 05:13:00,235.273,235.311,235.268,235.289,44000000.0
2007-02-21 05:14:00,235.287,235.299,235.269,235.299,96899999.0
2007-02-21 05:15:00,235.267,235.31,235.261,235.31,22600000.0
2007-02-21 05:16:00,235.341,235.341,235.285,235.286,36800000.0
2007-02-21 05:17:00,235.264,235.293,235.251,235.293,47700000.0
2007-02-21 05:18:00,235.298,235.309,235.257,235.309,46000001.0
2007-02-21 05:19:00,235.298,235.34,235.298,235.322,74400001.0
2007-02-21 05:20:00,235.336,235.336,235.322,235.323,47800000.0
2007-02-21 05:21:00,235.324,235.342,235.309,235.341,28300000.0
2007-02-21 05:22:00,235.347,235.347,235.293,235.293,41400000.0
2007-02-21 05:23:00,235.287,235.287,235.216,235.244,53500000.0
2007-02-21 05:24:00,235.243,235.272,235.241,235.255,70200000.0
2007-02-21 05:25:00,235.264,235.273,235.216,235.267,66900000.0
2007-02-21 05:26:00,235.271,235.287,235.262,235.271,48300000.0
2007-02-21 05:27:00,235.274,235.281,235.247,235.281,51700000.0
2007-02-21 05:28:00,235.295,235.31,235.261,235.298,60099998.0
2007-02-21 05:29:00,235.303,235.318,235.274,235.306,48700000.0
2007-02-21 05:30:00,235.339,235.346,235.286,235.289,48300000.0
2007-02-21 05:31:00,235.276,235.314,235.276,235.305,49800000.0
2007-02-21 05:32:00,235.302,235.302,235.175,235.175,89400000.0
2007-02-21 05:33:00,235.17,235.227,235.17,235.227,75200000.0
2007-02-21 05:34:00,235.184,235.184,235.146,235.146,13100000.0
2007-02-21 05:35:00,235.072,235.072,234.995,235.032,77199999.0
2007-02-21 05:36:00,235.051,235.141,235.051,235.129,74699999.0
2007-02-21 05:37:00,235.131,235.134,235.106,235.13,89300002.0
2007-02-21 05:38:00,235.134,235.195,235.134,235.185,34500000.0
2007-02-21 05:39:00,235.186,235.199,235.151,235.151,29800000.0
2007-02-21 05:40:00,235.154,235.172,235.154,235.172,43000000.0
2007-02-21 05:41:00,235.178,235.207,235.167,235.204,76100000.0
2007-02-21 05:42:00,235.205,235.228,235.182,235.228,29500000.0
2007-02-21 05:43:00,235.081,235.081,234.414,234.437,105100000.0
2007-02-21 05:44:00,234.44,234.533,234.44,234.445,27600000.0
2007-02-21 05:45:00,234.445,234.47,234.248,234.248,49300000.0
2007-02-21 05:46:00,234.205,234.221,234.138,234.19,96200000.0
2007-02-21 05:47:00,234.203,234.216,234.187,234.206,50700000.0
2007-02-21 05:48:00,234.158,234.158,233.963,233.99,47700000.0
2007-02-21 05:49:00,233.995,234.008,233.897,233.9,25700000.0
2007-02-21 05:50:00,233.897,233.954,233.897,233.949,65400000.0
2007-02-21 05:51:00,233.945,233.954,233.886,233.886,61100000.0
2007-02-21 05:52:00,233.906,233.927,233.885,233.898,55500000.0
2007-02-21 05:53:00,233.893,233.923,233.893,233.923,12400000.0
2007-02-21 05:54:00,233.919,233.935,233.915,233.928,115699998.0
2007-02-21 05:55:00,233.916,233.999,233.916,233.999,96500001.0
2007-02-21 05:56:00,234.003,234.069,233.996,234.062,73200001.0
2007-02-21 05:57:00,234.124,234.139,234.091,234.098,37000000.0
2007-02-21 05:58:00,234.192,234.378,234.192,234.378,34000000.0
2007-02-21 05:59:00,234.422,234.497,234.407,234.407,83100000.0
2007-02-21 06:00:00,234.399,234.399,234.34,234.354,54600000.0
2007-02-21 06:01:00,234.372,234.372,234.332,234.34,109000001.0
2007-02-21 06:02:00,234.347,234.361,234.331,234.342,52899999.0
2007-02-21 06:03:00,234.328,234.328,234.315,234.32,27500000.0
2007-02-21 06:04:00,234.313,234.313,234.258,234.258,92400000.0
2007-02-21 06:05:00,234.25,234.254,234.221,234.246,26000000.0
2007-02-21 06:06:00,234.235,234.235,234.147,234.147,74500000.0
2007-02-21 06:07:00,234.143,234.194,234.143,234.194,51900000.0
2007-02-21 06:08:00,234.192,234.197,234.084,234.084,57600000.0
2007-02-21 06:09:00,234.06,234.096,234.06,234.08,86600000.0
2007-02-21 06:10:00,234.078,234.092,234.055,234.071,21800000.0
2007-02-21 06:11:00,234.035,234.035,233.937,233.946,38000000.0
2007-02-21 06:12:00,233.927,233.927,233.921,233.921,5200000.0
2007-02-21 06:13:00,233.882,233.882,233.853,233.858,29900000.0
2007-02-21 06:14:00,233.861,233.865,233.841,233.864,72100000.0
2007-02-21 06:15:00,233.877,233.988,233.877,233.988,43000000.0
2007-02-21 06:16:00,233.999,234.012,233.913,233.914,27200000.0
2007-02-21 06:17:00,233.905,233.905,233.828,233.828,44000000.0
2007-02-21 06:18:00,233.817,233.893,233.817,233.893,35400000.0
2007-02-21 06:19:00,233.903,233.903,233.873,233.876,29700000.0
2007-02-21 06:20:00,233.882,233.886,233.847,233.848,33700000.0
2007-02-21 06:21:00,233.846,233.969,233.846,233.969,85700000.0
2007-02-21 06:22:00,233.97,233.97,233.946,233.948,26000000.0
2007-02-21 06:23:00,233.977,233.978,233.968,233.976,34000000.0
2007-02-21 06:24:00,233.976,233.989,233.975,233.987,60200001.0
2007-02-21 06:25:00,234.013,234.071,234.013,234.065,45400000.0
2007-02-21 06:26:00,234.067,234.14,234.05,234.14,52200000.0
2007-02-21 06:27:00,234.147,234.239,234.147,234.208,60300001.0
2007-02-21 06:28:00,234.183,234.197,234.162,234.17,56199999.0
2007-02-21 06:29:00,234.152,234.178,234.145,234.159,39000000.0
2007-02-21 06:30:00,234.129,234.14,234.111,234.112,20200000.0
2007-02-21 06:31:00,234.065,234.09,234.057,234.078,42900000.0
2007-02-21 06:32:00,234.083,234.09,234.052,234.052,43900000.0
2007-02-21 06:33:00,234.066,234.09,234.066,234.07,53000000.0
2007-02-21 06:34:00,234.03,234.03,233.899,233.9,32600000.0
2007-02-21 06:35:00,233.893,233.944,233.893,233.925,38100000.0
2007-02-21 06:36:00,233.948,233.986,233.943,233.986,25900000.0
2007-02-21 06:37:00,233.988,233.997,233.977,233.977,45000000.0
2007-02-21 06:38:00,234.006,234.061,234.006,234.057,81300001.0
2007-02-21 06:39:00,234.077,234.087,234.032,234.032,22700000.0
2007-02-21 06:40:00,234.017,234.017,233.992,234.008,67000000.0
2007-02-21 06:41:00,234.02,234.039,234.02,234.034,34700000.0
2007-02-21 06:42:00,234.032,234.032,233.967,233.981,74599999.0
2007-02-21 06:43:00,233.983,233.983,233.938,233.94,49100000.0
2007-02-21 06:44:00,233.949,233.96,233.949,233.956,36200001.0
2007-02-21 06:45:00,233.966,233.971,233.93,233.932,20800000.0
2007-02-21 06:46:00,233.917,233.937,233.907,233.923,74700001.0
2007-02-21 06:47:00,233.93,233.952,233.93,233.94,42100001.0
2007-02-21 06:48:00,233.951,234.014,233.925,234.014,38000000.0
2007-02-21 06:49:00,233.984,234.014,233.975,233.999,28800000.0
2007-02-21 06:50:00,233.995,234.01,233.983,234.01,30700000.0
2007-02-21 06:51:00,234.029,234.055,234.01,234.046,62800000.0
2007-02-21 06:52:00,234.033,234.033,233.976,234.011,86100000.0
2007-02-21 06:53:00,234.02,234.076,234.016,234.076,17900000.0
2007-02-21 06:54:00,234.057,234.063,234.012,234.012,36900000.0
2007-02-21 06:55:00,233.98,234.01,233.973,234.007,39899999.0
2007-02-21 06:56:00,234.03,234.033,234.02,234.033,40500000.0
2007-02-21 06:57:00,234.052,234.095,234.05,234.095,36100000.0
2007-02-21 06:58:00,234.065,234.074,234.047,234.056,49300000.0
2007-02-21 06:59:00,234.048,234.056,234.032,234.054,25800000.0
2007-02-21 07:00:00,234.058,234.084,234.049,234.056,36300000.0
2007-02-21 07:01:00,234.005,234.046,233.994,234.046,65600000.0
2007-02-21 07:02:00,234.05,234.06,234.04,234.055,35100000.0
2007-02-21 07:03:00,234.045,234.05,234.038,234.05,47400000.0
2007-02-21 07:04:00,234.015,234.015,233.972,233.982,22100000.0
2007-02-21 07:05:00,233.999,233.999,233.974,233.988,45900000.0
2007-02-21 07:06:00,233.989,234.002,233.981,233.985,30800000.0
2007-02-21 07:07:00,234.015,234.035,234.005,234.02,83900000.0
2007-02-21 07:08:00,234.051,234.051,234.016,234.019,16300000.0
2007-02-21 07:09:00,234.047,234.068,234.047,234.048,31000000.0
2007-02-21 07:10:00,234.065,234.08,234.049,234.078,37100000.0
2007-02-21 07:11:00,234.053,234.073,234.035,234.073,83800001.0
2007-02-21 07:12:00,234.07,234.088,234.012,234.088,59400000.0
2007-02-21 07:13:00,234.066,234.078,234.058,234.078,31600000.0
2007-02-21 07:14:00,234.075,234.08,234.024,234.08,68700000.0
2007-02-21 07:15:00,234.079,234.085,234.037,234.037,26800000.0
2007-02-21 07:16:00,234.007,234.044,234.007,234.027,83800000.0
2007-02-21 07:17:00,234.011,234.016,233.991,233.991,31100000.0
2007-02-21 07:18:00,233.979,234.005,233.965,233.988,50000000.0
2007-02-21 07:19:00,233.965,233.965,233.82,233.823,41500001.0
2007-02-21 07:20:00,233.84,233.885,233.804,233.885,79700000.0
2007-02-21 07:21:00,233.883,234.068,233.878,234.068,15000000.0
2007-02-21 07:22:00,234.25,234.675,234.25,234.675,42900000.0
2007-02-21 07:23:00,234.648,234.762,234.593,234.653,60000000.0
2007-02-21 07:24:00,234.677,234.798,234.677,234.782,42100000.0
2007-02-21 07:25:00,234.727,235.394,234.727,235.344,66400001.0
2007-02-21 07:26:00,235.275,235.275,235.117,235.176,42599999.0
2007-02-21 07:27:00,235.164,235.218,235.164,235.201,23800000.0
2007-02-21 07:28:00,235.193,235.215,235.153,235.215,68800000.0
2007-02-21 07:29:00,235.237,235.378,235.226,235.313,92200001.0
2007-02-21 07:30:00,235.274,235.274,235.234,235.24,28900000.0
2007-02-21 07:31:00,235.22,235.322,235.196,235.314,86100000.0
2007-02-21 07:32:00,235.325,235.335,235.239,235.247,35200000.0
2007-02-21 07:33:00,235.21,235.222,235.065,235.065,33999999.0
2007-02-21 07:34:00,235.072,235.139,235.072,235.124,48900000.0
2007-02-21 07:35:00,235.152,235.306,235.152,235.306,69100000.0
2007-02-21 07:36:00,235.335,235.335,235.202,235.202,34100000.0
2007-02-21 07:37:00,235.149,235.149,235.043,235.093,56000001.0
2007-02-21 07:38:00,235.098,235.131,235.087,235.131,23900000.0
2007-02-21 07:39:00,235.126,235.126,235.081,235.085,55900000.0
2007-02-21 07:40:00,235.058,235.058,235.015,235.019,54700000.0
2007-02-21 07:41:00,234.995,234.996,234.968,234.978,34700000.0
2007-02-21 07:42:00,234.988,235.01,234.971,234.995,58000001.0
2007-02-21 07:43:00,234.995,234.999,234.97,234.97,30100000.0
2007-02-21 07:44:00,234.964,234.98,234.953,234.96,36200000.0
2007-02-21 07:45:00,234.967,235.011,234.953,235.011,75000001.0
2007-02-21 07:46:00,235.027,235.034,235.007,235.025,55599999.0
2007-02-21 07:47:00,235.012,235.012,234.964,234.983,44200000.0
2007-02-21 07:48:00,234.979,234.992,234.973,234.991,56200000.0
2007-02-21 07:49:00,234.992,235.001,234.974,234.989,75800001.0
2007-02-21 07:50:00,234.985,235.009,234.953,234.953,63199999.0
2007-02-21 07:51:00,234.961,234.99,234.961,234.987,51400000.0
2007-02-21 07:52:00,234.98,234.998,234.973,234.979,81999998.0
2007-02-21 07:53:00,234.982,234.982,234.956,234.958,54900000.0
2007-02-21 07:54:00,234.939,234.948,234.913,234.913,35300000.0
2007-02-21 07:55:00,234.896,234.974,234.896,234.948,37800000.0
2007-02-21 07:56:00,234.95,234.961,234.935,234.948,35300000.0
2007-02-21 07:57:00,234.953,234.96,234.932,234.935,84900000.0
2007-02-21 07:58:00,234.934,234.946,234.916,234.942,46000000.0
2007-02-21 07:59:00,234.948,234.948,234.931,234.931,24200000.0
2007-02-21 08:00:00,234.931,234.94,234.9,234.94,32600000.0
2007-02-21 08:01:00,234.944,234.962,234.925,234.957,62100000.0
2007-02-21 08:02:00,235.012,235.077,234.995,235.077,54600001.0
2007-02-21 08:03:00,235.102,235.113,235.09,235.092,41800000.0
2007-02-21 08:04:00,235.088,235.138,235.088,235.108,36499999.0
2007-02-21 08:05:00,235.093,235.106,235.085,235.104,32200000.0
2007-02-21 08:06:00,235.115,235.157,235.103,235.157,28800000.0
2007-02-21 08:07:00,235.141,235.141,235.086,235.101,35100000.0
2007-02-21 08:08:00,235.087,235.087,235.02,235.02,47500000.0
2007-02-21 08:09:00,235.045,235.062,235.039,235.039,54199999.0
2007-02-21 08:10:00,235.034,235.072,235.019,235.072,30400000.0
2007-02-21 08:11:00,235.104,235.115,235.083,235.115,28900000.0
2007-02-21 08:12:00,235.12,235.196,235.12,235.18,47500000.0
2007-02-21 08:13:00,235.193,235.246,235.187,235.209,52800000.0
2007-02-21 08:14:00,235.237,235.312,235.237,235.292,27800000.0
2007-02-21 08:15:00,235.279,235.295,235.266,235.272,30200000.0
2007-02-21 08:16:00,235.263,235.263,235.21,235.217,49900000.0
2007-02-21 08:17:00,235.218,235.218,235.148,235.198,53700000.0
2007-02-21 08:18:00,235.193,235.193,235.121,235.121,53800001.0
2007-02-21 08:19:00,235.124,235.142,235.1,235.142,78899998.0
2007-02-21 08:20:00,235.146,235.146,235.121,235.133,36300001.0
2007-02-21 08:21:00,235.123,235.123,235.102,235.12,58200000.0
2007-02-21 08:22:00,235.104,235.127,235.06,235.06,72400000.0
2007-02-21 08:23:00,235.051,235.051,235.012,235.035,54200000.0
2007-02-21 08:24:00,235.05,235.067,235.033,235.064,35600000.0
2007-02-21 08:25:00,235.046,235.084,235.046,235.084,49000000.0
2007-02-21 08:26:00,235.055,235.072,235.035,235.072,60499999.0
2007-02-21 08:27:00,235.059,235.083,235.05,235.081,37600000.0
2007-02-21 08:28:00,235.076,235.104,235.072,235.072,53899999.0
2007-02-21 08:29:00,235.054,235.054,235.024,235.037,43799999.0
2007-02-21 08:30:00,235.024,235.051,235.007,235.042,55500000.0
2007-02-21 08:31:00,235.042,235.063,235.018,235.063,44100000.0
2007-02-21 08:32:00,235.091,235.124,235.091,235.11,45500000.0
2007-02-21 08:33:00,235.116,235.138,235.109,235.126,63000000.0
2007-02-21 08:34:00,235.113,235.113,235.069,235.098,52900000.0
2007-02-21 08:35:00,235.098,235.119,235.098,235.118,44600000.0
2007-02-21 08:36:00,235.117,235.139,235.109,235.109,25700000.0
2007-02-21 08:37:00,235.101,235.155,235.101,235.155,41500000.0
2007-02-21 08:38:00,235.164,235.183,235.138,235.166,68700000.0
2007-02-21 08:39:00,235.18,235.18,235.14,235.14,39500000.0
2007-02-21 08:40:00,235.148,235.187,235.148,235.187,35899999.0
2007-02-21 08:41:00,235.173,235.181,235.166,235.166,67400000.0
2007-02-21 08:42:00,235.174,235.195,235.167,235.171,67300000.0
2007-02-21 08:43:00,235.172,235.192,235.162,235.166,40900000.0
2007-02-21 08:44:00,235.195,235.195,235.157,235.157,46100000.0
2007-02-21 08:45:00,235.13,235.184,235.123,235.162,45300000.0
2007-02-21 08:46:00,235.158,235.196,235.158,235.196,35600001.0
2007-02-21 08:47:00,235.181,235.189,235.172,235.174,29100000.0
2007-02-21 08:48:00,235.192,235.225,235.192,235.225,10300000.0
2007-02-21 08:49:00,235.22,235.252,235.22,235.252,56200000.0
2007-02-21 08:50:00,235.272,235.3,235.272,235.285,55600001.0
2007-02-21 08:51:00,235.267,235.267,235.225,235.256,54200000.0
2007-02-21 08:52:00,235.271,235.271,235.208,235.239,91000000.0
2007-02-21 08:53:00,235.229,235.261,235.229,235.253,22000000.0
2007-02-21 08:54:00,235.223,235.223,235.165,235.165,69400001.0
2007-02-21 08:55:00,235.169,235.213,235.168,235.213,45800000.0
2007-02-21 08:56:00,235.198,235.198,235.172,235.185,36600000.0
2007-02-21 08:57:00,235.192,235.219,235.143,235.158,76600000.0
2007-02-21 08:58:00,235.147,235.18,235.147,235.163,35800000.0
2007-02-21 08:59:00,235.15,235.169,235.121,235.155,67000001.0
2007-02-21 09:00:00,235.155,235.17,235.121,235.154,39300000.0
2007-02-21 09:01:00,235.164,235.174,235.136,235.149,64000000.0
2007-02-21 09:02:00,235.187,235.187,235.139,235.15,42999999.0
2007-02-21 09:03:00,235.153,235.157,235.136,235.156,23300000.0
2007-02-21 09:04:00,235.141,235.141,235.072,235.073,32900000.0
2007-02-21 09:05:00,235.086,235.123,235.086,235.107,24200000.0
2007-02-21 09:06:00,235.095,235.173,235.095,235.173,60600000.0
2007-02-21 09:07:00,235.171,235.183,235.159,235.183,29500000.0
2007-02-21 09:08:00,235.186,235.192,235.157,235.157,29100000.0
2007-02-21 09:09:00,235.186,235.227,235.186,235.207,59499999.0
2007-02-21 09:10:00,235.207,235.207,235.168,235.187,30700000.0
2007-02-21 09:11:00,235.188,235.251,235.188,235.248,61700000.0
2007-02-21 09:12:00,235.268,235.296,235.262,235.289,55200000.0
2007-02-21 09:13:00,235.307,235.32,235.283,235.283,21400000.0
2007-02-21 09:14:00,235.288,235.337,235.288,235.311,35800000.0
2007-02-21 09:15:00,235.32,235.327,235.269,235.269,37000001.0
2007-02-21 09:16:00,235.288,235.319,235.288,235.306,101100000.0
2007-02-21 09:17:00,235.326,235.331,235.272,235.285,35900000.0
2007-02-21 09:18:00,235.285,235.297,235.254,235.26,25600000.0
2007-02-21 09:19:00,235.271,235.306,235.271,235.286,44400000.0
2007-02-21 09:20:00,235.255,235.255,235.207,235.207,45100000.0
2007-02-21 09:21:00,235.219,235.221,235.196,235.207,35900000.0
2007-02-21 09:22:00,235.213,235.219,235.193,235.195,48800000.0
2007-02-21 09:23:00,235.202,235.221,235.191,235.221,59199999.0
2007-02-21 09:24:00,235.227,235.227,235.205,235.222,37300000.0
2007-02-21 09:25:00,235.215,235.215,235.168,235.174,59599999.0
2007-02-21 09:26:00,235.212,235.273,235.212,235.261,51900000.0
2007-02-21 09:27:00,235.255,235.386,235.251,235.38,32700000.0
2007-02-21 09:28:00,235.42,235.443,235.399,235.408,59800000.0
2007-02-21 09:29:00,235.389,235.409,235.313,235.313,66300000.0
2007-02-21 09:30:00,235.296,235.302,235.286,235.292,59200000.0
2007-02-21 09:31:00,235.291,235.302,235.276,235.302,22400000.0
2007-02-21 09:32:00,235.295,235.298,235.244,235.244,64699999.0
2007-02-21 09:33:00,235.262,235.267,235.24,235.244,42200000.0
2007-02-21 09:34:00,235.267,235.267,235.213,235.22,44400000.0
2007-02-21 09:35:00,235.198,235.218,235.19,235.215,35400000.0
2007-02-21 09:36:00,235.214,235.231,235.21,235.225,72500001.0
2007-02-21 09:37:00,235.222,235.264,235.222,235.264,30000000.0
2007-02-21 09:38:00,235.242,235.242,235.225,235.23,22400000.0
2007-02-21 09:39:00,235.223,235.223,235.141,235.147,43200000.0
2007-02-21 09:40:00,235.146,235.206,235.146,235.206,41000001.0
2007-02-21 09:41:00,235.193,235.193,235.153,235.153,17000000.0
2007-02-21 09:42:00,235.186,235.22,235.186,235.215,47100000.0
2007-02-21 09:43:00,235.228,235.279,235.221,235.279,38100000.0
2007-02-21 09:44:00,235.285,235.289,235.235,235.263,64700000.0
2007-02-21 09:45:00,235.269,235.273,235.23,235.247,87700001.0
2007-02-21 09:46:00,235.26,235.286,235.251,235.286,35400000.0
2007-02-21 09:47:00,235.288,235.321,235.274,235.311,89300000.0
2007-02-21 09:48:00,235.31,235.312,235.284,235.284,57999999.0
2007-02-21 09:49:00,235.298,235.366,235.298,235.356,21900000.0
2007-02-21 09:50:00,235.352,235.367,235.32,235.322,39100000.0
2007-02-21 09:51:00,235.339,235.349,235.27,235.336,48500000.0
2007-02-21 09:52:00,235.373,235.393,235.34,235.35,97900000.0
2007-02-21 09:53:00,235.342,235.445,235.339,235.422,69800000.0
2007-02-21 09:54:00,235.428,235.438,235.355,235.424,77500000.0
2007-02-21 09:55:00,235.45,235.459,235.378,235.386,26400000.0
2007-02-21 09:56:00,235.417,235.496,235.413,235.496,48500000.0
2007-02-21 09:57:00,235.558,235.589,235.506,235.589,54200001.0
2007-02-21 09:58:00,235.614,235.642,235.612,235.623,44000000.0
2007-02-21 09:59:00,235.613,235.653,235.603,235.653,28299999.0
2007-02-21 10:00:00,235.673,235.81,235.656,235.81,53900000.0
2007-02-21 10:01:00,235.838,235.965,235.838,235.877,75300001.0
2007-02-21 10:02:00,235.913,235.922,235.876,235.876,18100000.0
2007-02-21 10:03:00,235.84,235.919,235.84,235.917,86299999.0
2007-02-21 10:04:00,235.906,235.967,235.884,235.967,25700000.0
2007-02-21 10:05:00,236.035,236.077,235.983,236.055,42799999.0
2007-02-21 10:06:00,236.076,236.125,236.061,236.125,24800000.0
2007-02-21 10:07:00,236.139,236.14,236.093,236.107,27400000.0
2007-02-21 10:08:00,236.107,236.112,236.07,236.084,59100001.0
2007-02-21 10:09:00,236.068,236.089,236.046,236.06,40600000.0
2007-02-21 10:10:00,236.033,236.033,235.99,236.029,24000000.0
2007-02-21 10:11:00,235.977,236.006,235.953,236.006,16200000.0
2007-02-21 10:12:00,235.969,236.027,235.967,236.027,53100000.0
2007-02-21 10:13:00,236.034,236.044,235.995,236.003,40600000.0
2007-02-21 10:14:00,235.992,235.992,235.942,235.946,29900000.0
2007-02-21 10:15:00,235.958,235.975,235.939,235.943,37600000.0
2007-02-21 10:16:00,235.925,235.948,235.905,235.905,58100000.0
2007-02-21 10:17:00,235.897,235.922,235.897,235.922,54000000.0
2007-02-21 10:18:00,235.907,235.933,235.899,235.899,69700001.0
2007-02-21 10:19:00,235.902,235.952,235.902,235.937,85000001.0
2007-02-21 10:20:00,235.938,235.947,235.918,235.932,58600000.0
2007-02-21 10:21:00,235.929,235.935,235.796,235.796,57699999.0
2007-02-21 10:22:00,235.8,235.82,235.769,235.808,56800000.0
2007-02-21 10:23:00,235.798,235.835,235.782,235.79,51100000.0
2007-02-21 10:24:00,235.773,235.813,235.773,235.813,25200000.0
2007-02-21 10:25:00,235.826,235.846,235.795,235.829,48100000.0
2007-02-21 10:26:00,235.846,235.846,235.794,235.816,48600000.0
2007-02-21 10:27:00,235.796,235.839,235.788,235.835,67900000.0
2007-02-21 10:28:00,235.864,235.875,235.863,235.875,46000000.0
2007-02-21 10:29:00,235.874,235.874,235.821,235.858,53399999.0
2007-02-21 10:30:00,235.852,235.93,235.852,235.93,80000000.0
2007-02-21 10:31:00,235.939,235.951,235.909,235.951,46400000.0
2007-02-21 10:32:00,235.961,235.975,235.954,235.954,53699999.0
2007-02-21 10:33:00,235.934,235.953,235.895,235.895,89200001.0
2007-02-21 10:34:00,235.936,235.951,235.917,235.924,19200000.0
2007-02-21 10:35:00,235.926,235.941,235.918,235.919,34400000.0
2007-02-21 10:36:00,235.924,235.924,235.906,235.906,109500002.0
2007-02-21 10:37:00,235.909,235.918,235.884,235.903,49200000.0
2007-02-21 10:38:00,235.904,235.917,235.882,235.882,59000000.0
2007-02-21 10:39:00,235.891,235.913,235.891,235.901,32300000.0
2007-02-21 10:40:00,235.877,235.887,235.872,235.872,29200000.0
2007-02-21 10:41:00,235.892,235.918,235.868,235.898,60700001.0
2007-02-21 10:42:00,235.896,235.948,235.894,235.943,88599999.0
2007-02-21 10:43:00,235.935,235.999,235.927,235.967,67100000.0
2007-02-21 10:44:00,235.961,235.964,235.946,235.949,69500000.0
2007-02-21 10:45:00,235.954,235.985,235.942,235.985,45399999.0
2007-02-21 10:46:00,235.972,236.008,235.972,235.984,44700000.0
2007-02-21 10:47:00,235.981,236.014,235.968,235.971,66000000.0
2007-02-21 10:48:00,235.966,235.966,235.94,235.94,11900000.0
2007-02-21 10:49:00,235.914,235.922,235.886,235.893,58900001.0
2007-02-21 10:50:00,235.884,235.901,235.87,235.901,51200000.0
2007-02-21 10:51:00,235.931,235.941,235.92,235.93,37300000.0
2007-02-21 10:52:00,235.956,235.969,235.941,235.953,32800000.0
2007-02-21 10:53:00,235.955,235.973,235.954,235.957,56500000.0
2007-02-21 10:54:00,235.952,235.963,235.949,235.963,39000000.0
2007-02-21 10:55:00,235.963,235.968,235.955,235.958,46700001.0
2007-02-21 10:56:00,235.966,235.97,235.915,235.943,79900000.0
2007-02-21 10:57:00,235.927,235.927,235.891,235.899,45499999.0
2007-02-21 10:58:00,235.914,235.956,235.914,235.956,16800000.0
2007-02-21 10:59:00,235.952,235.952,235.932,235.935,28200000.0
2007-02-21 11:00:00,235.944,235.944,235.92,235.92,22400000.0
2007-02-21 11:01:00,235.914,235.92,235.898,235.898,48700001.0
2007-02-21 11:02:00,235.885,235.91,235.88,235.896,35599999.0
2007-02-21 11:03:00,235.894,235.896,235.851,235.877,41200000.0
2007-02-21 11:04:00,235.905,235.905,235.847,235.856,60300001.0
2007-02-21 11:05:00,235.863,235.883,235.857,235.862,23200000.0
2007-02-21 11:06:00,235.874,235.909,235.86,235.909,31800000.0
2007-02-21 11:07:00,235.899,235.908,235.89,235.899,32300000.0
2007-02-21 11:08:00,235.915,235.915,235.882,235.886,44200000.0
2007-02-21 11:09:00,235.871,235.885,235.856,235.885,88100000.0
2007-02-21 11:10:00,235.906,235.921,235.862,235.921,34000000.0
2007-02-21 11:11:00,235.961,235.983,235.954,235.954,24700000.0
2007-02-21 11:12:00,235.955,235.974,235.949,235.955,110099998.0
2007-02-21 11:13:00,235.947,235.947,235.91,235.936,43500000.0
2007-02-21 11:14:00,235.948,236.037,235.948,236.028,78500000.0
2007-02-21 11:15:00,236.012,236.021,235.967,235.967,56600001.0
2007-02-21 11:16:00,235.958,235.972,235.953,235.953,39300000.0
2007-02-21 11:17:00,235.953,235.991,235.94,235.991,53900001.0
2007-02-21 11:18:00,235.979,235.987,235.952,235.983,51600000.0
2007-02-21 11:19:00,235.969,235.984,235.943,235.983,61300001.0
2007-02-21 11:20:00,235.971,235.985,235.936,235.965,35400000.0
2007-02-21 11:21:00,235.981,235.987,235.961,235.965,48200000.0
2007-02-21 11:22:00,235.972,235.977,235.967,235.97,43899999.0
2007-02-21 11:23:00,235.959,235.991,235.959,235.978,30000000.0
2007-02-21 11:24:00,235.968,235.981,235.948,235.952,88099999.0
2007-02-21 11:25:00,235.922,235.945,235.922,235.93,30600000.0
2007-02-21 11:26:00,235.93,235.948,235.915,235.948,31800000.0
2007-02-21 11:27:00,235.965,235.969,235.942,235.961,51899999.0
2007-02-21 11:28:00,235.964,235.969,235.929,235.929,35600000.0
2007-02-21 11:29:00,235.895,235.912,235.803,235.906,38700000.0
2007-02-21 11:30:00,235.91,235.918,235.776,235.823,70099999.0
2007-02-21 11:31:00,235.822,235.828,235.775,235.795,84299997.0
2007-02-21 11:32:00,235.8,235.807,235.679,235.679,42600000.0
2007-02-21 11:33:00,235.635,235.66,235.602,235.635,28600000.0
2007-02-21 11:34:00,235.635,235.645,235.492,235.537,53400000.0
2007-02-21 11:35:00,235.503,235.516,235.484,235.51,51800000.0
2007-02-21 11:36:00,235.506,235.536,235.494,235.536,49500000.0
2007-02-21 11:37:00,235.57,235.616,235.57,235.608,51099999.0
2007-02-21 11:38:00,235.613,235.613,235.576,235.595,38900000.0
2007-02-21 11:39:00,235.588,235.599,235.569,235.591,51800000.0
2007-02-21 11:40:00,235.575,235.575,235.547,235.547,59500001.0
2007-02-21 11:41:00,235.536,235.558,235.506,235.515,55000000.0
2007-02-21 11:42:00,235.496,235.568,235.456,235.568,59000000.0
2007-02-21 11:43:00,235.587,235.59,235.567,235.571,59400000.0
2007-02-21 11:44:00,235.591,235.591,235.543,235.55,35600000.0
2007-02-21 11:45:00,235.543,235.571,235.543,235.55,36300000.0
2007-02-21 11:46:00,235.549,235.549,235.489,235.533,41000000.0
2007-02-21 11:47:00,235.533,235.565,235.519,235.565,25000000.0
2007-02-21 11:48:00,235.563,235.577,235.554,235.565,45100000.0
2007-02-21 11:49:00,235.547,235.591,235.547,235.578,49200000.0
2007-02-21 11:50:00,235.576,235.576,235.546,235.546,52600001.0
2007-02-21 11:51:00,235.548,235.548,235.5,235.501,22700000.0
2007-02-21 11:52:00,235.491,235.503,235.485,235.49,24400000.0
2007-02-21 11:53:00,235.516,235.553,235.501,235.501,55600000.0
2007-02-21 11:54:00,235.501,235.533,235.493,235.524,89200000.0
2007-02-21 11:55:00,235.517,235.517,235.483,235.483,42300000.0
2007-02-21 11:56:00,235.491,235.491,235.451,235.451,60100000.0
2007-02-21 11:57:00,235.459,235.483,235.414,235.483,45700000.0
2007-02-21 11:58:00,235.506,235.514,235.463,235.463,68300000.0
2007-02-21 11:59:00,235.459,235.462,235.421,235.427,66700000.0
2007-02-21 12:00:00,235.419,235.419,235.369,235.407,46100001.0
2007-02-21 12:01:00,235.414,235.446,235.414,235.44,24100000.0
2007-02-21 12:02:00,235.435,235.435,235.36,235.375,68500000.0
2007-02-21 12:03:00,235.33,235.33,235.277,235.325,35600000.0
2007-02-21 12:04:00,235.329,235.364,235.329,235.362,47900000.0
2007-02-21 12:05:00,235.376,235.376,235.341,235.341,32100000.0
2007-02-21 12:06:00,235.343,235.366,235.343,235.363,57399999.0
2007-02-21 12:07:00,235.36,235.381,235.343,235.343,88200001.0
2007-02-21 12:08:00,235.352,235.37,235.343,235.359,61399999.0
2007-02-21 12:09:00,235.36,235.364,235.341,235.346,39800000.0
2007-02-21 12:10:00,235.359,235.36,235.333,235.349,45600000.0
2007-02-21 12:11:00,235.341,235.341,235.301,235.308,39900000.0
2007-02-21 12:12:00,235.285,235.285,235.221,235.241,43900000.0
2007-02-21 12:13:00,235.24,235.243,235.212,235.225,43000000.0
2007-02-21 12:14:00,235.22,235.228,235.187,235.195,31700000.0
2007-02-21 12:15:00,235.191,235.196,235.171,235.177,66400000.0
2007-02-21 12:16:00,235.182,235.188,235.168,235.186,57200001.0
2007-02-21 12:17:00,235.193,235.198,235.168,235.195,100300000.0
2007-02-21 12:18:00,235.205,235.231,235.205,235.223,27500000.0
2007-02-21 12:19:00,235.22,235.244,235.216,235.241,49499999.0
2007-02-21 12:20:00,235.23,235.261,235.228,235.26,60000000.0
2007-02-21 12:21:00,235.266,235.273,235.235,235.254,51900000.0
2007-02-21 12:22:00,235.255,235.255,235.232,235.252,37900000.0
2007-02-21 12:23:00,235.279,235.279,235.261,235.279,22900000.0
2007-02-21 12:24:00,235.271,235.287,235.271,235.276,42800000.0
2007-02-21 12:25:00,235.269,235.312,235.268,235.312,62400000.0
2007-02-21 12:26:00,235.294,235.302,235.282,235.302,46900000.0
2007-02-21 12:27:00,235.288,235.297,235.276,235.286,41500000.0
2007-02-21 12:28:00,235.315,235.315,235.282,235.288,37000000.0
2007-02-21 12:29:00,235.306,235.33,235.289,235.29,42000000.0
2007-02-21 12:30:00,235.287,235.308,235.28,235.295,87100000.0
2007-02-21 12:31:00,235.275,235.275,235.25,235.25,56899999.0
2007-02-21 12:32:00,235.257,235.263,235.244,235.246,21300000.0
2007-02-21 12:33:00,235.227,235.227,235.175,235.175,54900000.0
2007-02-21 12:34:00,235.169,235.17,235.16,235.16,20800000.0
2007-02-21 12:35:00,235.173,235.181,235.149,235.161,75800000.0
2007-02-21 12:36:00,235.154,235.176,235.145,235.175,46600000.0
2007-02-21 12:37:00,235.174,235.213,235.157,235.205,53300000.0
2007-02-21 12:38:00,235.219,235.229,235.17,235.206,63699999.0
2007-02-21 12:39:00,235.2,235.225,235.199,235.215,46300000.0
2007-02-21 12:40:00,235.214,235.221,235.198,235.213,64299999.0
2007-02-21 12:41:00,235.223,235.292,235.223,235.29,54500000.0
2007-02-21 12:42:00,235.334,235.362,235.334,235.361,37500000.0
2007-02-21 12:43:00,235.369,235.491,235.369,235.489,52600001.0
2007-02-21 12:44:00,235.484,235.504,235.477,235.484,61700000.0
2007-02-21 12:45:00,235.488,235.495,235.475,235.478,47200000.0
2007-02-21 12:46:00,235.463,235.493,235.459,235.493,29500000.0
2007-02-21 12:47:00,235.501,235.56,235.494,235.56,52700000.0
2007-02-21 12:48:00,235.578,235.603,235.552,235.59,74000001.0
2007-02-21 12:49:00,235.608,235.627,235.596,235.601,63900000.0
2007-02-21 12:50:00,235.617,235.635,235.614,235.634,55500000.0
2007-02-21 12:51:00,235.619,235.632,235.612,235.621,31400000.0
2007-02-21 12:52:00,235.65,235.681,235.631,235.681,92900000.0
2007-02-21 12:53:00,235.699,235.719,235.697,235.697,25400000.0
2007-02-21 12:54:00,235.703,235.716,235.67,235.71,42300000.0
2007-02-21 12:55:00,235.713,235.76,235.7,235.76,58200000.0
2007-02-21 12:56:00,235.753,235.767,235.744,235.752,62500001.0
2007-02-21 12:57:00,235.77,235.77,235.732,235.76,54200000.0
2007-02-21 12:58:00,235.758,235.758,235.724,235.724,77900001.0
2007-02-21 12:59:00,235.727,235.752,235.709,235.75,38300000.0
2007-02-21 13:00:00,235.775,235.812,235.775,235.806,47400000.0
2007-02-21 13:01:00,235.803,235.813,235.778,235.813,27000000.0
2007-02-21 13:02:00,235.797,235.822,235.765,235.771,48200000.0
2007-02-21 13:03:00,235.8,235.851,235.772,235.838,64300001.0
2007-02-21 13:04:00,235.877,235.94,235.866,235.94,33300000.0
2007-02-21 13:05:00,235.964,235.964,235.902,235.902,77100000.0
2007-02-21 13:06:00,235.881,235.891,235.863,235.875,104700002.0
2007-02-21 13:07:00,235.845,235.854,235.823,235.825,59500000.0
2007-02-21 13:08:00,235.81,235.83,235.791,235.805,54200000.0
2007-02-21 13:09:00,235.785,235.785,235.719,235.719,68400000.0
2007-02-21 13:10:00,235.71,235.719,235.683,235.701,52100000.0
2007-02-21 13:11:00,235.704,235.707,235.673,235.687,26000000.0
2007-02-21 13:12:00,235.705,235.712,235.692,235.692,52200000.0
2007-02-21 13:13:00,235.695,235.708,235.661,235.661,24100000.0
2007-02-21 13:14:00,235.654,235.668,235.638,235.643,77700000.0
2007-02-21 13:15:00,235.627,235.636,235.616,235.623,47799999.0
2007-02-21 13:16:00,235.632,235.66,235.631,235.631,30800000.0
2007-02-21 13:17:00,235.634,235.636,235.6,235.6,56700000.0
2007-02-21 13:18:00,235.622,235.623,235.594,235.623,56300000.0
2007-02-21 13:19:00,235.632,235.654,235.624,235.624,59099999.0
2007-02-21 13:20:00,235.647,235.647,235.6,235.602,47900000.0
2007-02-21 13:21:00,235.614,235.647,235.61,235.628,40300000.0
2007-02-21 13:22:00,235.627,235.7,235.627,235.7,25500000.0
2007-02-21 13:23:00,235.68,235.711,235.661,235.695,76100000.0
2007-02-21 13:24:00,235.712,235.721,235.701,235.704,39900000.0
2007-02-21 13:25:00,235.684,235.71,235.684,235.705,82700001.0
2007-02-21 13:26:00,235.719,235.728,235.704,235.717,36100000.0
2007-02-21 13:27:00,235.704,235.732,235.693,235.713,44800000.0
2007-02-21 13:28:00,235.709,235.764,235.709,235.747,56100000.0
2007-02-21 13:29:00,235.747,235.75,235.717,235.717,40700001.0
2007-02-21 13:30:00,235.707,235.741,235.707,235.735,66700001.0
2007-02-21 13:31:00,235.747,235.767,235.744,235.752,63700000.0
2007-02-21 13:32:00,235.75,235.786,235.748,235.774,34300000.0
2007-02-21 13:33:00,235.792,235.842,235.792,235.842,28200000.0
2007-02-21 13:34:00,235.851,235.851,235.801,235.806,74900001.0
2007-02-21 13:35:00,235.806,235.831,235.792,235.831,41700000.0
2007-02-21 13:36:00,235.802,235.802,235.783,235.788,16100000.0
2007-02-21 13:37:00,235.802,235.829,235.802,235.82,31800000.0
2007-02-21 13:38:00,235.823,235.854,235.823,235.854,31400000.0
2007-02-21 13:39:00,235.894,235.913,235.887,235.913,81700001.0
2007-02-21 13:40:00,235.909,235.919,235.878,235.882,62300000.0
2007-02-21 13:41:00,235.928,235.928,235.898,235.898,44200001.0
2007-02-21 13:42:00,235.897,235.897,235.863,235.867,24000000.0
2007-02-21 13:43:00,235.85,235.85,235.806,235.811,61500000.0
2007-02-21 13:44:00,235.803,235.82,235.792,235.816,61100000.0
2007-02-21 13:45:00,235.786,235.808,235.771,235.786,32300000.0
2007-02-21 13:46:00,235.774,235.786,235.755,235.756,29800000.0
2007-02-21 13:47:00,235.752,235.752,235.721,235.747,65300000.0
2007-02-21 13:48:00,235.768,235.777,235.732,235.736,38800000.0
2007-02-21 13:49:00,235.738,235.759,235.719,235.729,36800000.0
2007-02-21 13:50:00,235.719,235.736,235.718,235.736,25500000.0
2007-02-21 13:51:00,235.733,235.733,235.666,235.686,64100000.0
2007-02-21 13:52:00,235.69,235.713,235.69,235.711,36200001.0
2007-02-21 13:53:00,235.699,235.722,235.697,235.697,53600000.0
2007-02-21 13:54:00,235.682,235.698,235.682,235.698,41400000.0
2007-02-21 13:55:00,235.7,235.709,235.678,235.686,33200000.0
2007-02-21 13:56:00,235.69,235.721,235.69,235.719,29700000.0
2007-02-21 13:57:00,235.733,235.756,235.725,235.756,48599999.0
2007-02-21 13:58:00,235.756,235.756,235.705,235.719,77900000.0
2007-02-21 13:59:00,235.71,235.719,235.698,235.718,52100000.0
2007-02-21 14:00:00,235.696,235.705,235.674,235.683,30500000.0
2007-02-21 14:01:00,235.689,235.722,235.683,235.721,29100000.0
2007-02-21 14:02:00,235.716,235.734,235.701,235.715,45300001.0
2007-02-21 14:03:00,235.709,235.751,235.709,235.75,35900000.0
2007-02-21 14:04:00,235.739,235.795,235.739,235.795,68599999.0
2007-02-21 14:05:00,235.785,235.796,235.777,235.779,53000000.0
2007-02-21 14:06:00,235.756,235.775,235.755,235.775,44000000.0
2007-02-21 14:07:00,235.805,235.819,235.791,235.819,35900000.0
2007-02-21 14:08:00,235.812,235.86,235.812,235.86,46300000.0
2007-02-21 14:09:00,235.84,235.868,235.834,235.843,30400000.0
2007-02-21 14:10:00,235.854,235.875,235.842,235.868,46600000.0
2007-02-21 14:11:00,235.898,235.977,235.898,235.969,64000000.0
2007-02-21 14:12:00,235.972,235.996,235.969,235.996,51599999.0
2007-02-21 14:13:00,235.985,235.998,235.935,235.935,62000000.0
2007-02-21 14:14:00,235.943,236.017,235.943,236.017,31200000.0
2007-02-21 14:15:00,236.033,236.033,235.972,235.972,24800000.0
2007-02-21 14:16:00,235.983,235.987,235.96,235.964,41700000.0
2007-02-21 14:17:00,235.944,235.968,235.944,235.95,75400000.0
2007-02-21 14:18:00,235.938,235.942,235.928,235.931,35800000.0
2007-02-21 14:19:00,235.936,235.936,235.905,235.92,60300000.0
2007-02-21 14:20:00,235.918,235.944,235.917,235.931,48300000.0
2007-02-21 14:21:00,235.893,235.957,235.893,235.949,56299999.0
2007-02-21 14:22:00,235.934,235.952,235.932,235.942,66900000.0
2007-02-21 14:23:00,235.936,235.968,235.915,235.968,34200000.0
2007-02-21 14:24:00,235.987,236.021,235.987,236.0,26200000.0
2007-02-21 14:25:00,236.008,236.029,235.999,235.999,76500001.0
2007-02-21 14:26:00,235.994,235.995,235.956,235.956,60700000.0
2007-02-21 14:27:00,235.95,235.995,235.94,235.995,56700000.0
2007-02-21 14:28:00,235.983,235.983,235.963,235.968,43800000.0
2007-02-21 14:29:00,235.964,236.0,235.958,236.0,45500000.0
2007-02-21 14:30:00,235.99,236.018,235.99,236.008,102599999.0
2007-02-21 14:31:00,235.998,236.005,235.989,236.005,88499999.0
2007-02-21 14:32:00,235.999,236.015,235.992,236.015,49000000.0
2007-02-21 14:33:00,236.037,236.051,236.033,236.033,71000000.0
2007-02-21 14:34:00,236.023,236.047,236.014,236.046,55600000.0
2007-02-21 14:35:00,236.041,236.051,236.025,236.035,46000000.0
2007-02-21 14:36:00,236.06,236.085,236.06,236.075,36500000.0
2007-02-21 14:37:00,236.062,236.088,236.056,236.056,34900000.0
2007-02-21 14:38:00,236.047,236.082,236.047,236.082,36400000.0
2007-02-21 14:39:00,236.088,236.102,236.071,236.092,78499999.0
2007-02-21 14:40:00,236.1,236.108,236.093,236.108,38700000.0
2007-02-21 14:41:00,236.117,236.122,236.102,236.112,21200000.0
2007-02-21 14:42:00,236.119,236.135,236.116,236.135,61799999.0
2007-02-21 14:43:00,236.138,236.145,236.121,236.121,39900000.0
2007-02-21 14:44:00,236.127,236.132,236.108,236.128,33500000.0
2007-02-21 14:45:00,236.121,236.121,236.051,236.099,60300000.0
2007-02-21 14:46:00,236.122,236.137,236.122,236.128,29800000.0
2007-02-21 14:47:00,236.112,236.135,236.093,236.129,63100000.0
2007-02-21 14:48:00,236.142,236.147,236.128,236.128,72299999.0
2007-02-21 14:49:00,236.127,236.144,236.123,236.123,19000000.0
2007-02-21 14:50:00,236.097,236.104,236.061,236.077,70400000.0
2007-02-21 14:51:00,236.066,236.086,236.062,236.079,63300000.0
2007-02-21 14:52:00,236.098,236.104,236.074,236.074,56800000.0
2007-02-21 14:53:00,236.064,236.064,236.027,236.04,42400000.0
2007-02-21 14:54:00,236.054,236.062,236.023,236.058,61500001.0
2007-02-21 14:55:00,236.072,236.072,236.036,236.036,49700000.0
2007-02-21 14:56:00,236.047,236.048,236.014,236.043,80300000.0
2007-02-21 14:57:00,236.048,236.098,236.046,236.095,78900000.0
2007-02-21 14:58:00,236.119,236.119,236.087,236.099,56600000.0
2007-02-21 14:59:00,236.044,236.044,235.999,236.02,35300000.0
2007-02-21 15:00:00,236.032,236.108,236.028,236.104,51100001.0
2007-02-21 15:01:00,236.112,236.152,236.112,236.134,38500000.0
2007-02-21 15:02:00,236.13,236.142,236.108,236.133,37700000.0
2007-02-21 15:03:00,236.141,236.153,236.12,236.12,23400000.0
2007-02-21 15:04:00,236.129,236.155,236.122,236.128,61900000.0
2007-02-21 15:05:00,236.119,236.126,236.092,236.092,40800000.0
2007-02-21 15:06:00,236.107,236.119,236.07,236.074,27400000.0
2007-02-21 15:07:00,236.095,236.095,236.079,236.086,48500000.0
2007-02-21 15:08:00,236.096,236.114,236.086,236.108,63200000.0
2007-02-21 15:09:00,236.096,236.101,236.089,236.093,66800000.0
2007-02-21 15:10:00,236.072,236.092,236.072,236.086,33900000.0
2007-02-21 15:11:00,236.078,236.107,236.074,236.107,53100000.0
2007-02-21 15:12:00,236.1,236.1,236.074,236.096,50500000.0
2007-02-21 15:13:00,236.104,236.162,236.104,236.142,47400000.0
2007-02-21 15:14:00,236.15,236.189,236.148,236.189,56300000.0
2007-02-21 15:15:00,236.175,236.175,236.136,236.146,26500000.0
2007-02-21 15:16:00,236.136,236.15,236.113,236.148,40200000.0
2007-02-21 15:17:00,236.139,236.139,236.111,236.117,55600000.0
2007-02-21 15:18:00,236.117,236.141,236.117,236.137,52700001.0
2007-02-21 15:19:00,236.12,236.142,236.09,236.09,32300000.0
2007-02-21 15:20:00,236.139,236.15,236.121,236.146,36200000.0
2007-02-21 15:21:00,236.133,236.146,236.13,236.146,40000000.0
2007-02-21 15:22:00,236.142,236.153,236.142,236.142,17800000.0
2007-02-21 15:23:00,236.128,236.128,236.118,236.122,39499999.0
2007-02-21 15:24:00,236.128,236.145,236.111,236.145,55800000.0
2007-02-21 15:25:00,236.15,236.158,236.132,236.15,79700001.0
2007-02-21 15:26:00,236.143,236.143,236.104,236.126,59600000.0
2007-02-21 15:27:00,236.142,236.162,236.141,236.146,36300000.0
2007-02-21 15:28:00,236.147,236.157,236.089,236.097,66700001.0
2007-02-21 15:29:00,236.093,236.102,236.068,236.068,61299999.0
2007-02-21 15:30:00,236.035,236.178,236.0,236.178,68899999.0
2007-02-21 15:31:00,236.185,236.186,236.11,236.11,46700000.0
2007-02-21 15:32:00,236.1,236.1,236.026,236.034,25100000.0
2007-02-21 15:33:00,235.99,236.065,235.982,236.065,54100000.0
2007-02-21 15:34:00,236.091,236.119,236.071,236.098,36200000.0
2007-02-21 15:35:00,236.058,236.058,236.034,236.034,7500000.0
2007-02-21 15:36:00,236.018,236.094,235.988,236.094,44800000.0
2007-02-21 15:37:00,236.099,236.225,236.097,236.225,37700000.0
2007-02-21 15:38:00,236.253,236.257,236.221,236.221,50800001.0
2007-02-21 15:39:00,236.239,236.312,236.239,236.294,24000000.0
2007-02-21 15:40:00,236.299,236.299,236.259,236.275,54900000.0
2007-02-21 15:41:00,236.297,236.347,236.297,236.347,39800001.0
2007-02-21 15:42:00,236.325,236.325,236.291,236.291,53000000.0
2007-02-21 15:43:00,236.305,236.33,236.304,236.329,54500000.0
2007-02-21 15:44:00,236.308,236.308,236.27,236.27,36800000.0
2007-02-21 15:45:00,236.277,236.308,236.263,236.263,41900000.0
2007-02-21 15:46:00,236.275,236.284,236.215,236.255,44200000.0
2007-02-21 15:47:00,236.26,236.26,236.166,236.166,80200000.0
2007-02-21 15:48:00,236.181,236.203,236.181,236.2,29100000.0
2007-02-21 15:49:00,236.206,236.21,236.165,236.169,71499999.0
2007-02-21 15:50:00,236.147,236.169,236.128,236.167,34300000.0
2007-02-21 15:51:00,236.161,236.161,236.117,236.143,72800000.0
2007-02-21 15:52:00,236.135,236.135,236.109,236.109,30300000.0
2007-02-21 15:53:00,236.13,236.139,236.119,236.119,49499999.0
2007-02-21 15:54:00,236.134,236.134,236.099,236.099,58000000.0
2007-02-21 15:55:00,236.069,236.104,236.046,236.101,40200000.0
2007-02-21 15:56:00,236.098,236.098,236.051,236.051,13200000.0
2007-02-21 15:57:00,236.033,236.065,236.029,236.043,87399999.0
2007-02-21 15:58:00,236.031,236.093,236.02,236.093,30100000.0
2007-02-21 15:59:00,236.119,236.127,236.1,236.11,35500000.0
2007-02-21 16:00:00,236.13,236.152,236.13,236.131,37499999.0
2007-02-21 16:01:00,236.126,236.126,236.061,236.075,42399999.0
2007-02-21 16:02:00,236.092,236.125,236.075,236.119,62099999.0
2007-02-21 16:03:00,236.146,236.146,236.091,236.093,88500000.0
2007-02-21 16:04:00,236.093,236.161,236.076,236.151,42800000.0
2007-02-21 16:05:00,236.166,236.17,236.146,236.17,53400000.0
2007-02-21 16:06:00,236.174,236.212,236.161,236.212,65300000.0
2007-02-21 16:07:00,236.208,236.218,236.189,236.196,53000001.0
2007-02-21 16:08:00,236.191,236.24,236.186,236.24,19500000.0
2007-02-21 16:09:00,236.236,236.262,236.219,236.262,46600000.0
2007-02-21 16:10:00,236.265,236.305,236.265,236.299,57700000.0
2007-02-21 16:11:00,236.288,236.288,236.269,236.276,93200001.0
2007-02-21 16:12:00,236.3,236.319,236.293,236.295,44600000.0
2007-02-21 16:13:00,236.275,236.275,236.194,236.194,40000000.0
2007-02-21 16:14:00,236.164,236.165,236.144,236.15,75100002.0
2007-02-21 16:15:00,236.158,236.183,236.152,236.183,34500000.0
2007-02-21 16:16:00,236.136,236.136,236.105,236.112,24300000.0
2007-02-21 16:17:00,236.122,236.137,236.09,236.114,68300000.0
2007-02-21 16:18:00,236.124,236.144,236.104,236.104,37400000.0
2007-02-21 16:19:00,236.126,236.172,236.126,236.165,52700000.0
2007-02-21 16:20:00,236.163,236.179,236.148,236.153,59899999.0
2007-02-21 16:21:00,236.142,236.168,236.134,236.155,84800000.0
2007-02-21 16:22:00,236.159,236.159,236.107,236.133,75200001.0
2007-02-21 16:23:00,236.14,236.158,236.115,236.115,61400000.0
2007-02-21 16:24:00,236.111,236.125,236.092,236.117,25400000.0
2007-02-21 16:25:00,236.141,236.164,236.141,236.164,37600000.0
2007-02-21 16:26:00,236.158,236.158,236.123,236.123,22200000.0
2007-02-21 16:27:00,236.111,236.133,236.111,236.132,64500001.0
2007-02-21 16:28:00,236.129,236.145,236.128,236.128,23100000.0
2007-02-21 16:29:00,236.118,236.131,236.106,236.128,32800000.0
2007-02-21 16:30:00,236.114,236.129,236.097,236.097,90700001.0
2007-02-21 16:31:00,236.097,236.107,236.08,236.103,57100000.0
2007-02-21 16:32:00,236.103,236.157,236.092,236.157,60500000.0
2007-02-21 16:33:00,236.146,236.169,236.146,236.154,63100000.0
2007-02-21 16:34:00,236.146,236.154,236.133,236.154,28100000.0
2007-02-21 16:35:00,236.132,236.141,236.104,236.126,61599999.0
2007-02-21 16:36:00,236.139,236.156,236.126,236.145,49000000.0
2007-02-21 16:37:00,236.145,236.174,236.139,236.162,92600001.0
2007-02-21 16:38:00,236.154,236.175,236.148,236.152,33500000.0
2007-02-21 16:39:00,236.148,236.16,236.136,236.136,47900000.0
2007-02-21 16:40:00,236.127,236.144,236.113,236.113,18100000.0
2007-02-21 16:41:00,236.125,236.125,236.061,236.065,94800000.0
2007-02-21 16:42:00,236.085,236.134,236.085,236.131,30800000.0
2007-02-21 16:43:00,236.144,236.158,236.101,236.111,37100000.0
2007-02-21 16:44:00,236.14,236.148,236.127,236.139,72500000.0
2007-02-21 16:45:00,236.127,236.127,236.102,236.102,65100000.0
2007-02-21 16:46:00,236.073,236.103,236.066,236.066,51100000.0
2007-02-21 16:47:00,236.066,236.094,236.06,236.085,58699999.0
2007-02-21 16:48:00,236.079,236.079,236.054,236.054,60400000.0
2007-02-21 16:49:00,236.054,236.085,236.036,236.085,74399999.0
2007-02-21 16:50:00,236.095,236.103,236.075,236.075,22400000.0
2007-02-21 16:51:00,236.084,236.098,236.066,236.077,92200000.0
2007-02-21 16:52:00,236.072,236.072,236.015,236.051,40000000.0
2007-02-21 16:53:00,236.059,236.085,236.059,236.085,96600001.0
2007-02-21 16:54:00,236.078,236.11,236.078,236.092,25600000.0
2007-02-21 16:55:00,236.09,236.109,236.052,236.071,47100000.0
2007-02-21 16:56:00,236.086,236.094,236.069,236.085,64300000.0
2007-02-21 16:57:00,236.066,236.116,236.059,236.116,35700000.0
2007-02-21 16:58:00,236.138,236.138,236.104,236.121,28700000.0
2007-02-21 16:59:00,236.118,236.125,236.102,236.11,111600000.0
2007-02-21 17:00:00,236.1,236.139,236.08,236.139,100000000.0
2007-02-21 17:01:00,236.141,236.169,236.12,236.147,32900000.0
2007-02-21 17:02:00,236.14,236.16,236.128,236.14,33300000.0
2007-02-21 17:03:00,236.108,236.116,236.093,236.093,80700000.0
2007-02-21 17:04:00,236.096,236.096,236.029,236.029,39100000.0
2007-02-21 17:05:00,236.03,236.049,236.021,236.025,50999999.0
2007-02-21 17:06:00,236.066,236.07,236.051,236.067,35200000.0
2007-02-21 17:07:00,236.06,236.079,236.055,236.073,55000000.0
2007-02-21 17:08:00,236.051,236.051,236.029,236.04,61800000.0
2007-02-21 17:09:00,236.031,236.047,236.031,236.035,26600000.0
2007-02-21 17:10:00,236.044,236.08,236.042,236.068,70700000.0
2007-02-21 17:11:00,236.086,236.124,236.086,236.104,17300000.0
2007-02-21 17:12:00,236.105,236.119,236.069,236.069,76100000.0
2007-02-21 17:13:00,236.061,236.073,236.046,236.069,55600001.0
2007-02-21 17:14:00,236.072,236.072,236.037,236.057,65499999.0
2007-02-21 17:15:00,236.072,236.088,236.046,236.088,27900000.0
2007-02-21 17:16:00,236.069,236.113,236.069,236.095,67300000.0
2007-02-21 17:17:00,236.102,236.134,236.102,236.113,39000000.0
2007-02-21 17:18:00,236.146,236.168,236.129,236.129,18100000.0
2007-02-21 17:19:00,236.15,236.15,236.102,236.122,44500000.0
2007-02-21 17:20:00,236.122,236.129,236.113,236.118,43400000.0
2007-02-21 17:21:00,236.121,236.121,236.098,236.106,51799999.0
2007-02-21 17:22:00,236.096,236.131,236.096,236.113,61500000.0
2007-02-21 17:23:00,236.121,236.121,236.082,236.085,77599999.0
2007-02-21 17:24:00,236.094,236.138,236.09,236.12,41100000.0
2007-02-21 17:25:00,236.09,236.139,236.076,236.139,61000000.0
2007-02-21 17:26:00,236.162,236.17,236.123,236.123,84100001.0
2007-02-21 17:27:00,236.129,236.159,236.129,236.147,40500000.0
2007-02-21 17:28:00,236.163,236.24,236.163,236.219,39900001.0
2007-02-21 17:29:00,236.241,236.25,236.229,236.24,57600000.0
2007-02-21 17:30:00,236.216,236.217,236.175,236.175,64899999.0
2007-02-21 17:31:00,236.166,236.185,236.147,236.147,62100000.0
2007-02-21 17:32:00,236.118,236.125,236.107,236.113,71200000.0
2007-02-21 17:33:00,236.109,236.135,236.106,236.118,26300000.0
2007-02-21 17:34:00,236.127,236.144,236.126,236.144,24700000.0
2007-02-21 17:35:00,236.147,236.165,236.132,236.143,94099999.0
2007-02-21 17:36:00,236.151,236.219,236.14,236.219,60800001.0
2007-02-21 17:37:00,236.204,236.21,236.198,236.2,52500000.0
2007-02-21 17:38:00,236.176,236.176,236.16,236.173,57400000.0
2007-02-21 17:39:00,236.155,236.183,236.141,236.183,63800001.0
2007-02-21 17:40:00,236.181,236.19,236.163,236.176,38400000.0
2007-02-21 17:41:00,236.198,236.201,236.178,236.185,63600000.0
2007-02-21 17:42:00,236.171,236.187,236.157,236.185,53100000.0
2007-02-21 17:43:00,236.169,236.169,236.12,236.133,25500000.0
2007-02-21 17:44:00,236.134,236.138,236.115,236.13,39500000.0
2007-02-21 17:45:00,236.151,236.164,236.127,236.16,24000000.0
2007-02-21 17:46:00,236.175,236.205,236.17,236.177,70700000.0
2007-02-21 17:47:00,236.2,236.214,236.188,236.198,48200000.0
2007-02-21 17:48:00,236.21,236.249,236.21,236.23,50200000.0
2007-02-21 17:49:00,236.232,236.266,236.232,236.255,53300000.0
2007-02-21 17:50:00,236.257,236.263,236.214,236.214,42200000.0
2007-02-21 17:51:00,236.2,236.214,236.163,236.185,32700000.0
2007-02-21 17:52:00,236.186,236.186,236.145,236.174,59100001.0
2007-02-21 17:53:00,236.17,236.215,236.166,236.207,30500000.0
2007-02-21 17:54:00,236.205,236.236,236.205,236.223,33900000.0
2007-02-21 17:55:00,236.209,236.209,236.176,236.198,58400000.0
2007-02-21 17:56:00,236.211,236.211,236.185,236.185,22800000.0
2007-02-21 17:57:00,236.172,236.196,236.172,236.179,35100000.0
2007-02-21 17:58:00,236.184,236.211,236.172,236.184,62400001.0
2007-02-21 17:59:00,236.169,236.206,236.151,236.154,43400000.0
2007-02-21 18:00:00,236.164,236.211,236.164,236.187,75100001.0
2007-02-21 18:01:00,236.214,236.235,236.193,236.215,453200000.0
2007-02-21 18:02:00,236.237,236.252,236.211,236.252,741500000.0
2007-02-21 18:03:00,236.252,236.261,236.199,236.214,634600003.0
2007-02-21 18:04:00,236.219,236.227,236.194,236.222,506399998.0
2007-02-21 18:05:00,236.224,236.224,236.177,236.185,699899996.0
2007-02-21 18:06:00,236.184,236.219,236.161,236.164,671100001.0
2007-02-21 18:07:00,236.162,236.206,236.162,236.175,716400003.0
2007-02-21 18:08:00,236.188,236.209,236.13,236.209,687599999.0
2007-02-21 18:09:00,236.209,236.214,236.184,236.21,615200002.0
2007-02-21 18:10:00,236.212,236.212,236.146,236.175,538300000.0
2007-02-21 18:11:00,236.165,236.165,236.13,236.158,308799999.0
2007-02-21 18:12:00,236.137,236.137,236.098,236.128,238700000.0
2007-02-21 18:13:00,236.146,236.23,236.141,236.218,555799999.0
2007-02-21 18:14:00,236.225,236.251,236.213,236.227,699399998.0
2007-02-21 18:15:00,236.235,236.277,236.233,236.255,704300001.0
2007-02-21 18:16:00,236.258,236.284,236.227,236.235,637600000.0
2007-02-21 18:17:00,236.25,236.269,236.237,236.237,176200000.0
2007-02-21 18:18:00,236.238,236.272,236.221,236.236,320700000.0
2007-02-21 18:19:00,236.225,236.255,236.211,236.244,494200001.0
2007-02-21 18:20:00,236.245,236.25,236.198,236.198,536700001.0
2007-02-21 18:21:00,236.188,236.198,236.139,236.152,560999999.0
2007-02-21 18:22:00,236.144,236.165,236.102,236.123,549699998.0
2007-02-21 18:23:00,236.12,236.146,236.098,236.108,876099999.0
2007-02-21 18:24:00,236.106,236.162,236.106,236.135,560799999.0
2007-02-21 18:25:00,236.145,236.145,236.106,236.12,572000002.0
2007-02-21 18:26:00,236.135,236.161,236.124,236.141,301300000.0
2007-02-21 18:27:00,236.146,236.164,236.137,236.137,404000000.0
2007-02-21 18:28:00,236.145,236.16,236.108,236.135,437300003.0
2007-02-21 18:29:00,236.157,236.171,236.125,236.171,602600002.0
2007-02-21 18:30:00,236.183,236.184,236.164,236.173,298799998.0
2007-02-21 18:31:00,236.157,236.199,236.139,236.18,376600000.0
2007-02-21 18:32:00,236.181,236.222,236.181,236.214,404800002.0
2007-02-21 18:33:00,236.218,236.241,236.205,236.217,392200000.0
2007-02-21 18:34:00,236.221,236.221,236.185,236.19,534199998.0
2007-02-21 18:35:00,236.179,236.197,236.15,236.155,551000000.0
2007-02-21 18:36:00,236.145,236.19,236.145,236.162,385200001.0
2007-02-21 18:37:00,236.171,236.182,236.127,236.163,185300000.0
2007-02-21 18:38:00,236.173,236.184,236.127,236.173,164699999.0
2007-02-21 18:39:00,236.177,236.189,236.163,236.186,135400001.0
2007-02-21 18:40:00,236.188,236.204,236.165,236.165,330400003.0
2007-02-21 18:41:00,236.157,236.194,236.15,236.165,266200000.0
2007-02-21 18:42:00,236.158,236.18,236.148,236.163,333800001.0
2007-02-21 18:43:00,236.142,236.175,236.1,236.127,112200000.0
2007-02-21 18:44:00,236.13,236.132,236.08,236.099,304900001.0
2007-02-21 18:45:00,236.116,236.165,236.076,236.148,174600001.0
2007-02-21 18:46:00,236.142,236.165,236.119,236.145,186600001.0
2007-02-21 18:47:00,236.14,236.148,236.131,236.132,112000002.0
2007-02-21 18:48:00,236.145,236.162,236.127,236.162,152500000.0
2007-02-21 18:49:00,236.159,236.182,236.126,236.133,169300001.0
2007-02-21 18:50:00,236.149,236.171,236.122,236.17,268900001.0
2007-02-21 18:51:00,236.15,236.158,236.131,236.142,196600000.0
2007-02-21 18:52:00,236.146,236.153,236.123,236.133,236100001.0
2007-02-21 18:53:00,236.119,236.119,236.06,236.103,240300000.0
2007-02-21 18:54:00,236.124,236.154,236.093,236.152,223500001.0
2007-02-21 18:55:00,236.166,236.189,236.154,236.168,234000000.0
2007-02-21 18:56:00,236.189,236.215,236.189,236.215,37000000.0
2007-02-21 18:57:00,236.222,236.225,236.202,236.22,158500000.0
2007-02-21 18:58:00,236.216,236.238,236.196,236.203,296500000.0
2007-02-21 18:59:00,236.18,236.187,236.139,236.187,285000001.0
2007-02-21 19:00:00,236.166,236.202,236.137,236.195,96000002.0
2007-02-21 19:01:00,236.208,236.208,236.16,236.188,66300000.0
2007-02-21 19:02:00,236.179,236.179,236.148,236.148,238400000.0
2007-02-21 19:03:00,236.12,236.159,236.119,236.147,304099999.0
2007-02-21 19:04:00,236.142,236.15,236.098,236.148,175300000.0
2007-02-21 19:05:00,236.149,236.149,236.127,236.14,145200000.0
2007-02-21 19:06:00,236.104,236.17,236.102,236.14,327900000.0
2007-02-21 19:07:00,236.146,236.149,236.082,236.131,259599999.0
2007-02-21 19:08:00,236.133,236.162,236.116,236.125,288600001.0
2007-02-21 19:09:00,236.085,236.129,236.076,236.099,167300000.0
2007-02-21 19:10:00,236.112,236.12,236.054,236.081,172400000.0
2007-02-21 19:11:00,236.06,236.083,236.06,236.06,64600000.0
2007-02-21 19:12:00,236.053,236.074,236.042,236.071,81300000.0
2007-02-21 19:13:00,236.067,236.093,236.067,236.077,114800000.0
2007-02-21 19:14:00,236.082,236.096,236.061,236.08,243200000.0
2007-02-21 19:15:00,236.079,236.079,236.054,236.055,324799999.0
2007-02-21 19:16:00,236.09,236.09,236.052,236.074,53800000.0
2007-02-21 19:17:00,236.087,236.095,236.047,236.091,139200001.0
2007-02-21 19:18:00,236.044,236.106,236.044,236.093,151199999.0
2007-02-21 19:19:00,236.11,236.131,236.093,236.11,134400000.0
2007-02-21 19:20:00,236.113,236.129,236.106,236.109,153000000.0
2007-02-21 19:21:00,236.112,236.12,236.099,236.116,105500000.0
2007-02-21 19:22:00,236.112,236.12,236.074,236.112,111900001.0
2007-02-21 19:23:00,236.129,236.144,236.116,236.123,418300000.0
2007-02-21 19:24:00,236.125,236.153,236.108,236.129,75800000.0
2007-02-21 19:25:00,236.133,236.16,236.133,236.16,185399999.0
2007-02-21 19:26:00,236.161,236.173,236.146,236.168,513300001.0
2007-02-21 19:27:00,236.165,236.191,236.164,236.179,266199999.0
2007-02-21 19:28:00,236.147,236.17,236.133,236.156,237899999.0
2007-02-21 19:29:00,236.099,236.175,236.099,236.175,103599999.0
2007-02-21 19:30:00,236.177,236.178,236.15,236.152,229400001.0
2007-02-21 19:31:00,236.15,236.169,236.15,236.162,202199999.0
2007-02-21 19:32:00,236.164,236.194,236.132,236.194,430099999.0
2007-02-21 19:33:00,236.202,236.217,236.186,236.189,120900000.0
2007-02-21 19:34:00,236.183,236.183,236.13,236.151,201600000.0
2007-02-21 19:35:00,236.164,236.165,236.116,236.153,268200003.0
2007-02-21 19:36:00,236.179,236.179,236.121,236.145,260000001.0
2007-02-21 19:37:00,236.155,236.191,236.155,236.176,135099999.0
2007-02-21 19:38:00,236.201,236.201,236.182,236.182,197599999.0
2007-02-21 19:39:00,236.169,236.169,236.115,236.145,245500000.0
2007-02-21 19:40:00,236.179,236.192,236.166,236.179,297800001.0
2007-02-21 19:41:00,236.187,236.187,236.158,236.169,320200000.0
2007-02-21 19:42:00,236.166,236.166,236.123,236.164,147200000.0
2007-02-21 19:43:00,236.17,236.17,236.155,236.167,75800000.0
2007-02-21 19:44:00,236.147,236.177,236.118,236.156,208500002.0
2007-02-21 19:45:00,236.16,236.195,236.135,236.195,112400000.0
2007-02-21 19:46:00,236.215,236.221,236.196,236.221,111099999.0
2007-02-21 19:47:00,236.206,236.21,236.189,236.195,45600000.0
2007-02-21 19:48:00,236.18,236.218,236.171,236.185,266300000.0
2007-02-21 19:49:00,236.174,236.194,236.172,236.191,177800000.0
2007-02-21 19:50:00,236.179,236.199,236.175,236.177,192800001.0
2007-02-21 19:51:00,236.177,236.2,236.174,236.187,111600000.0
2007-02-21 19:52:00,236.21,236.21,236.176,236.197,162499999.0
2007-02-21 19:53:00,236.202,236.232,236.187,236.232,175200000.0
2007-02-21 19:54:00,236.236,236.236,236.217,236.222,192900000.0
2007-02-21 19:55:00,236.214,236.214,236.175,236.181,41200000.0
2007-02-21 19:56:00,236.178,236.204,236.147,236.196,121300000.0
2007-02-21 19:57:00,236.199,236.214,236.191,236.214,145100000.0
2007-02-21 19:58:00,236.203,236.206,236.157,236.17,351500002.0
2007-02-21 19:59:00,236.175,236.203,236.159,236.172,321999998.0
2007-02-21 20:00:00,236.201,236.209,236.201,236.201,79600000.0
2007-02-21 20:01:00,236.192,236.22,236.192,236.22,110700001.0
2007-02-21 20:02:00,236.228,236.247,236.208,236.225,175300000.0
2007-02-21 20:03:00,236.23,236.258,236.23,236.25,110300000.0
2007-02-21 20:04:00,236.214,236.259,236.193,236.247,158499998.0
2007-02-21 20:05:00,236.259,236.272,236.224,236.253,156200000.0
2007-02-21 20:06:00,236.247,236.268,236.238,236.238,208300000.0
2007-02-21 20:07:00,236.228,236.243,236.167,236.243,186300001.0
2007-02-21 20:08:00,236.245,236.245,236.161,236.212,164800001.0
2007-02-21 20:09:00,236.225,236.24,236.213,236.233,111900000.0
2007-02-21 20:10:00,236.234,236.258,236.213,236.249,145400000.0
2007-02-21 20:11:00,236.243,236.243,236.176,236.205,269400000.0
2007-02-21 20:12:00,236.202,236.239,236.202,236.215,490800001.0
2007-02-21 20:13:00,236.232,236.232,236.196,236.228,205499999.0
2007-02-21 20:14:00,236.23,236.235,236.167,236.216,112400000.0
2007-02-21 20:15:00,236.227,236.241,236.204,236.205,331700002.0
2007-02-21 20:16:00,236.205,236.233,236.205,236.214,179399999.0
2007-02-21 20:17:00,236.225,236.227,236.182,236.219,52100000.0
2007-02-21 20:18:00,236.226,236.257,236.207,236.231,154400000.0
2007-02-21 20:19:00,236.245,236.256,236.238,236.256,143800000.0
2007-02-21 20:20:00,236.233,236.256,236.224,236.224,289400001.0
2007-02-21 20:21:00,236.223,236.231,236.206,236.21,167400001.0
2007-02-21 20:22:00,236.216,236.262,236.201,236.25,153500000.0
2007-02-21 20:23:00,236.278,236.299,236.229,236.229,128700000.0
2007-02-21 20:24:00,236.23,236.255,236.204,236.21,143000000.0
2007-02-21 20:25:00,236.21,236.236,236.21,236.226,283700000.0
2007-02-21 20:26:00,236.222,236.228,236.202,236.228,348200004.0
2007-02-21 20:27:00,236.212,236.236,236.21,236.218,205499997.0
2007-02-21 20:28:00,236.21,236.224,236.145,236.179,362700001.0
2007-02-21 20:29:00,236.2,236.23,236.195,236.195,421899998.0
2007-02-21 20:30:00,236.157,236.201,236.152,236.165,539000000.0
2007-02-21 20:31:00,236.21,236.234,236.186,236.226,464299999.0
2007-02-21 20:32:00,236.232,236.238,236.21,236.231,594399999.0
2007-02-21 20:33:00,236.23,236.262,236.228,236.262,170500001.0
2007-02-21 20:34:00,236.254,236.262,236.201,236.252,154100001.0
2007-02-21 20:35:00,236.239,236.239,236.185,236.235,101000000.0
2007-02-21 20:36:00,236.243,236.26,236.231,236.249,107600000.0
2007-02-21 20:37:00,236.238,236.267,236.232,236.248,97900001.0
2007-02-21 20:38:00,236.255,236.266,236.228,236.265,235899997.0
2007-02-21 20:39:00,236.278,236.282,236.253,236.253,175600000.0
2007-02-21 20:40:00,236.273,236.293,236.259,236.293,441899998.0
2007-02-21 20:41:00,236.289,236.319,236.283,236.319,217199998.0
2007-02-21 20:42:00,236.319,236.324,236.29,236.29,229200001.0
2007-02-21 20:43:00,236.288,236.31,236.284,236.3,350899999.0
2007-02-21 20:44:00,236.298,236.323,236.289,236.309,359000002.0
2007-02-21 20:45:00,236.322,236.335,236.313,236.32,264100001.0
2007-02-21 20:46:00,236.32,236.323,236.274,236.314,225000000.0
2007-02-21 20:47:00,236.31,236.336,236.31,236.317,207700002.0
2007-02-21 20:48:00,236.322,236.346,236.319,236.326,262599998.0
2007-02-21 20:49:00,236.333,236.361,236.328,236.338,176599999.0
2007-02-21 20:50:00,236.328,236.354,236.311,236.339,417100001.0
2007-02-21 20:51:00,236.325,236.349,236.278,236.28,107500000.0
2007-02-21 20:52:00,236.342,236.342,236.323,236.327,134799998.0
2007-02-21 20:53:00,236.32,236.339,236.305,236.305,285900002.0
2007-02-21 20:54:00,236.31,236.328,236.257,236.326,130500000.0
2007-02-21 20:55:00,236.308,236.317,236.256,236.313,331100000.0
2007-02-21 20:56:00,236.3,236.308,236.273,236.306,189200000.0
2007-02-21 20:57:00,236.311,236.323,236.298,236.314,293200000.0
2007-02-21 20:58:00,236.321,236.357,236.305,236.305,425500000.0
2007-02-21 20:59:00,236.309,236.325,236.262,236.316,664300004.0
2007-02-21 21:00:00,236.319,236.326,236.278,236.306,538900000.0
2007-02-21 21:01:00,236.32,236.337,236.29,236.292,452100000.0
2007-02-21 21:02:00,236.286,236.327,236.262,236.327,215800000.0
2007-02-21 21:03:00,236.333,236.359,236.321,236.339,246199999.0
2007-02-21 21:04:00,236.352,236.353,236.277,236.286,167700003.0
2007-02-21 21:05:00,236.278,236.312,236.247,236.296,153800001.0
2007-02-21 21:06:00,236.306,236.313,236.291,236.302,209899999.0
2007-02-21 21:07:00,236.325,236.342,236.308,236.342,221900001.0
2007-02-21 21:08:00,236.338,236.338,236.309,236.314,185599999.0
2007-02-21 21:09:00,236.317,236.321,236.275,236.311,83800000.0
2007-02-21 21:10:00,236.328,236.328,236.288,236.308,99400000.0
2007-02-21 21:11:00,236.307,236.316,236.264,236.306,78400000.0
2007-02-21 21:12:00,236.329,236.329,236.295,236.317,69400000.0
2007-02-21 21:13:00,236.319,236.319,236.3,236.3,185100002.0
2007-02-21 21:14:00,236.301,236.308,236.281,236.308,357700000.0
2007-02-21 21:15:00,236.312,236.326,236.304,236.319,334399999.0
2007-02-21 21:16:00,236.331,236.348,236.323,236.323,62600000.0
2007-02-21 21:17:00,236.338,236.36,236.334,236.345,239000000.0
2007-02-21 21:18:00,236.336,236.349,236.309,236.323,179100001.0
2007-02-21 21:19:00,236.333,236.355,236.324,236.344,247099999.0
2007-02-21 21:20:00,236.348,236.357,236.31,236.346,290599999.0
2007-02-21 21:21:00,236.34,236.343,236.32,236.337,249599999.0
2007-02-21 21:22:00,236.337,236.345,236.29,236.331,221600000.0
2007-02-21 21:23:00,236.333,236.333,236.291,236.291,141399999.0
2007-02-21 21:24:00,236.305,236.339,236.29,236.335,194100001.0
2007-02-21 21:25:00,236.322,236.332,236.303,236.32,238499999.0
2007-02-21 21:26:00,236.316,236.335,236.308,236.308,88700000.0
2007-02-21 21:27:00,236.318,236.324,236.304,236.308,131800000.0
2007-02-21 21:28:00,236.314,236.338,236.284,236.291,138900002.0
2007-02-21 21:29:00,236.283,236.283,236.232,236.268,101400000.0
2007-02-21 21:30:00,236.287,236.302,236.272,236.291,98000000.0
2007-02-21 21:31:00,236.274,236.302,236.274,236.275,53000000.0
2007-02-21 21:32:00,236.27,236.305,236.263,236.297,121100001.0
2007-02-21 21:33:00,236.306,236.309,236.286,236.291,172000000.0
2007-02-21 21:34:00,236.285,236.287,236.242,236.269,123700000.0
2007-02-21 21:35:00,236.27,236.28,236.265,236.265,77700001.0
2007-02-21 21:36:00,236.269,236.278,236.242,236.26,76000000.0
2007-02-21 21:37:00,236.26,236.266,236.255,236.26,126499999.0
2007-02-21 21:38:00,236.263,236.311,236.263,236.29,30300000.0
2007-02-21 21:39:00,236.295,236.299,236.284,236.294,50400000.0
2007-02-21 21:40:00,236.277,236.277,236.21,236.244,30300000.0
2007-02-21 21:41:00,236.235,236.256,236.23,236.256,29400000.0
2007-02-21 21:42:00,236.254,236.256,236.22,236.244,150000001.0
2007-02-21 21:43:00,236.249,236.265,236.244,236.261,50900000.0
2007-02-21 21:44:00,236.259,236.285,236.247,236.254,242799999.0
2007-02-21 21:45:00,236.266,236.266,236.217,236.217,90700001.0
2007-02-21 21:46:00,236.213,236.231,236.211,236.226,134900000.0
2007-02-21 21:47:00,236.228,236.234,236.206,236.219,87000001.0
2007-02-21 21:48:00,236.22,236.238,236.2,236.23,172500000.0
2007-02-21 21:49:00,236.162,236.228,236.162,236.225,63899999.0
2007-02-21 21:50:00,236.246,236.248,236.237,236.241,54100000.0
2007-02-21 21:51:00,236.235,236.263,236.191,236.25,110100000.0
2007-02-21 21:52:00,236.244,236.253,236.227,236.252,63900000.0
2007-02-21 21:53:00,236.238,236.252,236.2,236.252,35699999.0
2007-02-21 21:54:00,236.251,236.258,236.193,236.228,77400001.0
2007-02-21 21:55:00,236.248,236.269,236.248,236.256,55000001.0
2007-02-21 21:56:00,236.258,236.272,236.239,236.257,68300000.0
2007-02-21 21:57:00,236.249,236.292,236.238,236.292,44400000.0
2007-02-21 21:58:00,236.287,236.3,236.28,236.283,28500000.0
2007-02-21 21:59:00,236.278,236.278,236.185,236.248,222100000.0
2007-02-21 22:00:00,236.225,236.252,236.219,236.23,199900001.0
2007-02-21 22:01:00,236.235,236.256,236.226,236.256,141399999.0
2007-02-21 22:02:00,236.245,236.245,236.215,236.222,245700000.0
2007-02-21 22:03:00,236.237,236.239,236.22,236.22,101700000.0
2007-02-21 22:04:00,236.223,236.266,236.223,236.249,131700001.0
2007-02-21 22:05:00,236.252,236.275,236.252,236.264,108800002.0
2007-02-21 22:06:00,236.252,236.262,236.252,236.26,40700000.0
2007-02-21 22:07:00,236.259,236.28,236.259,236.28,89700000.0
2007-02-21 22:08:00,236.28,236.281,236.265,236.265,51500000.0
2007-02-21 22:09:00,236.274,236.283,236.258,236.266,49900000.0
2007-02-21 22:10:00,236.252,236.252,236.214,236.221,47200001.0
2007-02-21 22:11:00,236.201,236.23,236.179,236.23,64000000.0
2007-02-21 22:12:00,236.219,236.224,236.199,236.21,89900001.0
2007-02-21 22:13:00,236.216,236.216,236.198,236.212,44300000.0
2007-02-21 22:14:00,236.222,236.225,236.204,236.204,56100000.0
2007-02-21 22:15:00,236.178,236.209,236.161,236.161,154500000.0
2007-02-21 22:16:00,236.218,236.23,236.172,236.172,168400001.0
2007-02-21 22:17:00,236.225,236.244,236.225,236.228,90300000.0
2007-02-21 22:18:00,236.226,236.237,236.206,236.227,48700000.0
2007-02-21 22:19:00,236.212,236.245,236.21,236.232,70100000.0
2007-02-21 22:20:00,236.232,236.232,236.189,236.216,92600000.0
2007-02-21 22:21:00,236.2,236.22,236.173,236.202,39900000.0
2007-02-21 22:22:00,236.201,236.211,236.192,236.192,79200000.0
2007-02-21 22:23:00,236.189,236.204,236.182,236.188,92900000.0
2007-02-21 22:24:00,236.189,236.192,236.161,236.192,54499999.0
2007-02-21 22:25:00,236.187,236.21,236.169,236.21,104200000.0
2007-02-21 22:26:00,236.206,236.206,236.18,236.18,62199999.0
2007-02-21 22:27:00,236.151,236.198,236.141,236.167,196999999.0
2007-02-21 22:28:00,236.175,236.175,236.149,236.165,21800000.0
2007-02-21 22:29:00,236.18,236.204,236.18,236.192,162800001.0
2007-02-21 22:30:00,236.197,236.197,236.178,236.193,36700000.0
2007-02-21 22:31:00,236.2,236.216,236.198,236.203,65100000.0
2007-02-21 22:32:00,236.19,236.205,236.155,236.19,118700000.0
2007-02-21 22:33:00,236.165,236.18,236.141,236.173,248800001.0
2007-02-21 22:34:00,236.17,236.184,236.137,236.179,261300000.0
2007-02-21 22:35:00,236.186,236.189,236.178,236.178,71500001.0
2007-02-21 22:36:00,236.182,236.192,236.157,236.18,83800000.0
2007-02-21 22:37:00,236.185,236.207,236.17,236.202,79200001.0
2007-02-21 22:38:00,236.212,236.214,236.192,236.205,61099999.0
2007-02-21 22:39:00,236.205,236.212,236.184,236.191,52100000.0
2007-02-21 22:40:00,236.187,236.219,236.187,236.197,39400000.0
2007-02-21 22:41:00,236.191,236.217,236.159,236.217,53300001.0
2007-02-21 22:42:00,236.204,236.208,236.17,236.189,29100000.0
2007-02-21 22:43:00,236.213,236.219,236.202,236.202,37400000.0
2007-02-21 22:44:00,236.207,236.224,236.202,236.212,173500001.0
2007-02-21 22:45:00,236.223,236.224,236.198,236.209,116200000.0
2007-02-21 22:46:00,236.188,236.193,236.177,236.193,70800000.0
2007-02-21 22:47:00,236.175,236.191,236.149,236.186,71700000.0
2007-02-21 22:48:00,236.208,236.208,236.111,236.181,102400001.0
2007-02-21 22:49:00,236.2,236.203,236.171,236.196,33000000.0
2007-02-21 22:50:00,236.19,236.194,236.164,236.187,43900000.0
2007-02-21 22:51:00,236.166,236.204,236.166,236.182,87100001.0
2007-02-21 22:52:00,236.18,236.188,236.168,236.175,59900001.0
2007-02-21 22:53:00,236.166,236.181,236.13,236.165,111600001.0
2007-02-21 22:54:00,236.118,236.152,236.115,236.15,45900000.0
2007-02-21 22:55:00,236.155,236.156,236.121,236.136,61400000.0
2007-02-21 22:56:00,236.17,236.183,236.137,236.164,68000001.0
2007-02-21 22:57:00,236.166,236.166,236.117,236.147,89299999.0
2007-02-21 22:58:00,236.161,236.172,236.156,236.168,62600001.0
2007-02-21 22:59:00,236.173,236.18,236.157,236.167,66699999.0
2007-02-21 23:00:00,236.16,236.17,236.138,236.159,43700000.0
2007-02-21 23:01:00,236.165,236.172,236.142,236.172,29900000.0
2007-02-21 23:02:00,236.165,236.167,236.157,236.167,41000000.0
2007-02-21 23:03:00,236.139,236.146,236.119,236.146,77500001.0
2007-02-21 23:04:00,236.153,236.176,236.122,236.175,47600000.0
2007-02-21 23:05:00,236.176,236.232,236.176,236.232,46500000.0
2007-02-21 23:06:00,236.252,236.275,236.252,236.275,24800000.0
2007-02-21 23:07:00,236.219,236.244,236.206,236.235,52700000.0
2007-02-21 23:08:00,236.255,236.265,236.24,236.265,40800000.0
2007-02-21 23:09:00,236.219,236.23,236.196,236.218,33900000.0
2007-02-21 23:10:00,236.215,236.23,236.199,236.203,68100000.0
2007-02-21 23:11:00,236.2,236.25,236.2,236.235,42900000.0
2007-02-21 23:12:00,236.204,236.218,236.202,236.204,66399999.0
2007-02-21 23:13:00,236.243,236.243,236.226,236.238,15800000.0
2007-02-21 23:14:00,236.224,236.229,236.207,236.218,54499999.0
2007-02-21 23:15:00,236.229,236.236,236.208,236.223,64200001.0
2007-02-21 23:16:00,236.224,236.236,236.175,236.236,102800001.0
2007-02-21 23:17:00,236.221,236.235,236.219,236.222,28400000.0
2007-02-21 23:18:00,236.181,236.203,236.161,236.201,34800000.0
2007-02-21 23:19:00,236.197,236.212,236.174,236.21,32300000.0
2007-02-21 23:20:00,236.22,236.223,236.193,236.197,75100000.0
2007-02-21 23:21:00,236.224,236.225,236.198,236.213,50500000.0
2007-02-21 23:22:00,236.212,236.231,236.192,236.197,33400000.0
2007-02-21 23:23:00,236.177,236.203,236.154,236.2,57200000.0
2007-02-21 23:24:00,236.218,236.225,236.181,236.193,66200001.0
2007-02-21 23:25:00,236.213,236.215,236.196,236.196,20900000.0
2007-02-21 23:26:00,236.201,236.22,236.201,236.202,44300000.0
2007-02-21 23:27:00,236.217,236.23,236.181,236.212,53800000.0
2007-02-21 23:28:00,236.202,236.218,236.183,236.183,35900000.0
2007-02-21 23:29:00,236.204,236.212,236.18,236.18,42700000.0
2007-02-21 23:30:00,236.208,236.208,236.16,236.16,25400000.0
2007-02-21 23:31:00,236.183,236.183,236.16,236.173,47000000.0
2007-02-21 23:32:00,236.185,236.185,236.141,236.18,62800000.0
2007-02-21 23:33:00,236.182,236.192,236.167,236.167,23500000.0
2007-02-21 23:34:00,236.182,236.183,236.145,236.175,30100000.0
2007-02-21 23:35:00,236.177,236.186,236.155,236.166,51900001.0
2007-02-21 23:36:00,236.156,236.186,236.126,236.174,29300000.0
2007-02-21 23:37:00,236.17,236.17,236.132,236.168,54900000.0
2007-02-21 23:38:00,236.19,236.19,236.172,236.172,66200000.0
2007-02-21 23:39:00,236.149,236.177,236.122,236.177,67300001.0
2007-02-21 23:40:00,236.167,236.181,236.154,236.154,60700000.0
2007-02-21 23:41:00,236.163,236.198,236.153,236.198,33500000.0
2007-02-21 23:42:00,236.175,236.225,236.169,236.225,47500000.0
2007-02-21 23:43:00,236.225,236.25,236.225,236.242,61000001.0
2007-02-21 23:44:00,236.218,236.247,236.199,236.199,49900000.0
2007-02-21 23:45:00,236.26,236.26,236.247,236.252,43400000.0
2007-02-21 23:46:00,236.268,236.29,236.268,236.289,19600000.0
2007-02-21 23:47:00,236.285,236.294,236.259,236.272,72300001.0
2007-02-21 23:48:00,236.265,236.275,236.252,236.267,15200000.0
2007-02-21 23:49:00,236.272,236.282,236.254,236.282,43500000.0
2007-02-21 23:50:00,236.281,236.282,236.243,236.282,51500000.0
2007-02-21 23:51:00,236.268,236.283,236.247,236.283,13500000.0
2007-02-21 23:52:00,236.271,236.271,236.236,236.271,39100000.0
2007-02-21 23:53:00,236.289,236.314,236.285,236.295,74900001.0
2007-02-21 23:54:00,236.324,236.324,236.283,236.297,52700001.0
2007-02-21 23:55:00,236.314,236.332,236.3,236.332,48699999.0
2007-02-21 23:56:00,236.329,236.329,236.277,236.277,44000000.0
2007-02-21 23:57:00,236.282,236.283,236.246,236.259,45899999.0
2007-02-21 23:58:00,236.258,236.269,236.245,236.264,78600000.0
2007-02-21 23:59:00,236.279,236.301,236.271,236.275,41300000.0
2007-02-22 00:00:00,236.249,236.249,236.198,236.209,48900001.0
2007-02-22 00:01:00,236.186,236.186,236.168,236.181,26100000.0
2007-02-22 00:02:00,236.197,236.212,236.193,236.21,43999999.0
2007-02-22 00:03:00,236.201,236.211,236.186,236.211,55800000.0
2007-02-22 00:04:00,236.18,236.18,236.148,236.149,21000000.0
2007-02-22 00:05:00,236.181,236.193,236.145,236.15,34600000.0
2007-02-22 00:06:00,236.132,236.175,236.126,236.166,38800000.0
2007-02-22 00:07:00,236.19,236.19,236.153,236.161,94899999.0
2007-02-22 00:08:00,236.183,236.21,236.167,236.21,57099999.0
2007-02-22 00:09:00,236.186,236.19,236.127,236.19,36400000.0
2007-02-22 00:10:00,236.177,236.187,236.153,236.172,27200000.0
2007-02-22 00:11:00,236.184,236.19,236.137,236.17,34800000.0
2007-02-22 00:12:00,236.135,236.183,236.132,236.141,72200001.0
2007-02-22 00:13:00,236.196,236.205,236.184,236.197,38300000.0
2007-02-22 00:14:00,236.2,236.218,236.175,236.181,57900000.0
2007-02-22 00:15:00,236.21,236.212,236.192,236.192,41000001.0
2007-02-22 00:16:00,236.191,236.206,236.171,236.171,45500000.0
2007-02-22 00:17:00,236.21,236.218,236.203,236.203,42899999.0
2007-02-22 00:18:00,236.178,236.208,236.152,236.152,53200000.0
2007-02-22 00:19:00,236.15,236.197,236.15,236.192,25600000.0
2007-02-22 00:20:00,236.193,236.217,236.191,236.215,32200000.0
2007-02-22 00:21:00,236.206,236.217,236.196,236.214,39700000.0
2007-02-22 00:22:00,236.204,236.215,236.197,236.209,47700000.0
2007-02-22 00:23:00,236.195,236.217,236.163,236.217,47700000.0
2007-02-22 00:24:00,236.209,236.225,236.202,236.207,47600000.0
2007-02-22 00:25:00,236.2,236.2,236.168,236.182,44400000.0
2007-02-22 00:26:00,236.167,236.167,236.143,236.148,50800001.0
2007-02-22 00:27:00,236.158,236.171,236.15,236.16,79700000.0
2007-02-22 00:28:00,236.172,236.172,236.151,236.165,21100000.0
2007-02-22 00:29:00,236.148,236.148,236.094,236.14,46300000.0
2007-02-22 00:30:00,236.144,236.144,236.111,236.111,52200000.0
2007-02-22 00:31:00,236.123,236.124,236.096,236.096,72699999.0
2007-02-22 00:32:00,236.133,236.133,236.075,236.096,44199999.0
2007-02-22 00:33:00,236.089,236.102,236.071,236.089,37300000.0
2007-02-22 00:34:00,236.089,236.104,236.074,236.104,49900000.0
2007-02-22 00:35:00,236.116,236.167,236.116,236.15,62700000.0
2007-02-22 00:36:00,236.149,236.172,236.149,236.157,37300000.0
2007-02-22 00:37:00,236.185,236.22,236.185,236.211,23500000.0
2007-02-22 00:38:00,236.188,236.21,236.158,236.192,21700000.0
2007-02-22 00:39:00,236.195,236.197,236.154,236.154,54300000.0
2007-02-22 00:40:00,236.178,236.188,236.165,236.188,15800000.0
2007-02-22 00:41:00,236.193,236.193,236.179,236.184,32900000.0
2007-02-22 00:42:00,236.184,236.191,236.174,236.174,25200000.0
2007-02-22 00:43:00,236.171,236.188,236.168,236.168,36800000.0
2007-02-22 00:44:00,236.18,236.18,236.122,236.15,24900000.0
2007-02-22 00:45:00,236.161,236.171,236.148,236.157,54200000.0
2007-02-22 00:46:00,236.108,236.146,236.108,236.146,29200000.0
2007-02-22 00:47:00,236.127,236.152,236.077,236.077,69100000.0
2007-02-22 00:48:00,236.147,236.169,236.147,236.159,69500000.0
2007-02-22 00:49:00,236.139,236.163,236.121,236.144,47100000.0
2007-02-22 00:50:00,236.178,236.178,236.141,236.159,22100000.0
2007-02-22 00:51:00,236.191,236.214,236.191,236.198,44600000.0
2007-02-22 00:52:00,236.213,236.214,236.186,236.207,89300001.0
2007-02-22 00:53:00,236.205,236.208,236.149,236.175,42000000.0
2007-02-22 00:54:00,236.169,236.183,236.121,236.121,63900000.0
2007-02-22 00:55:00,236.119,236.176,236.117,236.176,26000000.0
2007-02-22 00:56:00,236.176,236.176,236.159,236.164,35500000.0
2007-02-22 00:57:00,236.159,236.175,236.14,236.175,66700000.0
2007-02-22 00:58:00,236.155,236.155,236.129,236.139,44000000.0
2007-02-22 00:59:00,236.141,236.146,236.12,236.128,42499999.0
2007-02-22 01:00:00,236.138,236.138,236.127,236.127,18300000.0
2007-02-22 01:01:00,236.117,236.156,236.103,236.103,37000000.0
2007-02-22 01:02:00,236.109,236.151,236.109,236.136,53600000.0
2007-02-22 01:03:00,236.133,236.143,236.088,236.106,67700000.0
2007-02-22 01:04:00,236.092,236.109,236.063,236.088,66500000.0
2007-02-22 01:05:00,236.08,236.103,236.061,236.088,41600000.0
2007-02-22 01:06:00,236.107,236.14,236.107,236.117,55000000.0
2007-02-22 01:07:00,236.11,236.122,236.082,236.122,32800000.0
2007-02-22 01:08:00,236.142,236.144,236.095,236.095,20400000.0
2007-02-22 01:09:00,236.118,236.12,236.095,236.1,39500000.0
2007-02-22 01:10:00,236.127,236.15,236.109,236.138,26600000.0
2007-02-22 01:11:00,236.168,236.169,236.116,236.154,54700001.0
2007-02-22 01:12:00,236.167,236.167,236.138,236.153,46300000.0
2007-02-22 01:13:00,236.164,236.205,236.164,236.205,36600000.0
2007-02-22 01:14:00,236.191,236.197,236.158,236.163,65700000.0
2007-02-22 01:15:00,236.182,236.211,236.182,236.211,47800000.0
2007-02-22 01:16:00,236.209,236.224,236.169,236.207,53500000.0
2007-02-22 01:17:00,236.248,236.252,236.24,236.245,59000001.0
2007-02-22 01:18:00,236.213,236.245,236.193,236.24,26800000.0
2007-02-22 01:19:00,236.231,236.272,236.231,236.268,36500000.0
2007-02-22 01:20:00,236.266,236.266,236.243,236.247,65000000.0
2007-02-22 01:21:00,236.222,236.235,236.205,236.235,59200000.0
2007-02-22 01:22:00,236.231,236.251,236.2,236.248,41400000.0
2007-02-22 01:23:00,236.217,236.258,236.217,236.258,52300001.0
2007-02-22 01:24:00,236.292,236.296,236.25,236.253,41700000.0
2007-02-22 01:25:00,236.207,236.207,236.158,236.18,32800000.0
2007-02-22 01:26:00,236.189,236.203,236.16,236.16,100700001.0
2007-02-22 01:27:00,236.154,236.179,236.152,236.16,41800000.0
2007-02-22 01:28:00,236.174,236.182,236.171,236.18,44500000.0
2007-02-22 01:29:00,236.173,236.173,236.107,236.114,111200002.0
2007-02-22 01:30:00,236.137,236.17,236.126,236.17,25700000.0
2007-02-22 01:31:00,236.162,236.212,236.157,236.212,31200000.0
2007-02-22 01:32:00,236.209,236.24,236.19,236.24,27300000.0
2007-02-22 01:33:00,236.236,236.236,236.182,236.232,40100000.0
2007-02-22 01:34:00,236.248,236.248,236.206,236.224,44100000.0
2007-02-22 01:35:00,236.252,236.274,236.252,236.259,37800000.0
2007-02-22 01:36:00,236.268,236.268,236.247,236.249,70199998.0
2007-02-22 01:37:00,236.248,236.248,236.222,236.231,42700000.0
2007-02-22 01:38:00,236.219,236.226,236.177,236.179,50300001.0
2007-02-22 01:39:00,236.217,236.217,236.155,236.211,44100000.0
2007-02-22 01:40:00,236.218,236.23,236.195,236.212,58100000.0
2007-02-22 01:41:00,236.224,236.236,236.224,236.224,25000000.0
2007-02-22 01:42:00,236.21,236.232,236.187,236.231,52800000.0
2007-02-22 01:43:00,236.256,236.261,236.203,236.232,51100000.0
2007-02-22 01:44:00,236.246,236.268,236.216,236.268,39700000.0
2007-02-22 01:45:00,236.247,236.294,236.235,236.288,60700001.0
2007-02-22 01:46:00,236.279,236.279,236.224,236.255,54000000.0
2007-02-22 01:47:00,236.218,236.255,236.214,236.255,80500000.0
2007-02-22 01:48:00,236.221,236.266,236.213,236.253,62900000.0
2007-02-22 01:49:00,236.274,236.274,236.221,236.226,37300000.0
2007-02-22 01:50:00,236.251,236.251,236.229,236.245,66100000.0
2007-02-22 01:51:00,236.225,236.24,236.224,236.237,28700000.0
2007-02-22 01:52:00,236.231,236.252,236.217,236.237,78700001.0
2007-02-22 01:53:00,236.24,236.265,236.235,236.24,55200000.0
2007-02-22 01:54:00,236.242,236.247,236.208,236.238,51600000.0
2007-02-22 01:55:00,236.24,236.249,236.225,236.244,37100000.0
2007-02-22 01:56:00,236.255,236.28,236.239,236.275,42300000.0
2007-02-22 01:57:00,236.288,236.294,236.252,236.293,28200000.0
2007-02-22 01:58:00,236.287,236.287,236.245,236.251,10500000.0
2007-02-22 01:59:00,236.265,236.267,236.217,236.222,36300000.0
2007-02-22 02:00:00,236.228,236.291,236.228,236.281,45900001.0
2007-02-22 02:01:00,236.275,236.275,236.235,236.247,56700000.0
2007-02-22 02:02:00,236.254,236.254,236.204,236.212,18400000.0
2007-02-22 02:03:00,236.203,236.29,236.193,236.29,41200000.0
2007-02-22 02:04:00,236.286,236.286,236.23,236.23,41900000.0
2007-02-22 02:05:00,236.226,236.233,236.225,236.23,52400000.0
2007-02-22 02:06:00,236.224,236.224,236.207,236.222,31400000.0
2007-02-22 02:07:00,236.208,236.236,236.192,236.226,85999998.0
2007-02-22 02:08:00,236.215,236.215,236.137,236.168,32800000.0
2007-02-22 02:09:00,236.134,236.134,236.051,236.068,52000000.0
2007-02-22 02:10:00,236.085,236.121,236.072,236.121,40000000.0
2007-02-22 02:11:00,236.127,236.189,236.124,236.182,69999998.0
2007-02-22 02:12:00,236.211,236.279,236.194,236.279,63000000.0
2007-02-22 02:13:00,236.299,236.359,236.299,236.353,43900000.0
2007-02-22 02:14:00,236.382,236.382,236.299,236.3,60900000.0
2007-02-22 02:15:00,236.285,236.307,236.235,236.24,47600000.0
2007-02-22 02:16:00,236.236,236.289,236.236,236.27,44300000.0
2007-02-22 02:17:00,236.286,236.349,236.286,236.344,54800000.0
2007-02-22 02:18:00,236.323,236.354,236.323,236.354,67300000.0
2007-02-22 02:19:00,236.349,236.349,236.297,236.297,46800000.0
2007-02-22 02:20:00,236.298,236.353,236.293,236.353,20700000.0
2007-02-22 02:21:00,236.36,236.36,236.312,236.312,24500000.0
2007-02-22 02:22:00,236.294,236.33,236.289,236.302,52600000.0
2007-02-22 02:23:00,236.289,236.351,236.289,236.332,47000000.0
2007-02-22 02:24:00,236.327,236.334,236.275,236.301,55000000.0
2007-02-22 02:25:00,236.307,236.307,236.253,236.268,72000000.0
2007-02-22 02:26:00,236.313,236.368,236.304,236.35,45600000.0
2007-02-22 02:27:00,236.343,236.343,236.308,236.32,67399999.0
2007-02-22 02:28:00,236.306,236.306,236.274,236.274,29900000.0
2007-02-22 02:29:00,236.263,236.319,236.256,236.307,61700000.0
2007-02-22 02:30:00,236.303,236.337,236.295,236.307,31000000.0
2007-02-22 02:31:00,236.323,236.331,236.305,236.327,47300000.0
2007-02-22 02:32:00,236.341,236.357,236.297,236.297,30800000.0
2007-02-22 02:33:00,236.359,236.361,236.327,236.327,35500000.0
2007-02-22 02:34:00,236.335,236.368,236.32,236.359,30900000.0
2007-02-22 02:35:00,236.367,236.367,236.31,236.31,59200000.0
2007-02-22 02:36:00,236.322,236.33,236.27,236.27,43500000.0
2007-02-22 02:37:00,236.253,236.31,236.247,236.31,50000000.0
2007-02-22 02:38:00,236.289,236.332,236.289,236.323,71899999.0
2007-02-22 02:39:00,236.326,236.341,236.298,236.304,65900001.0
2007-02-22 02:40:00,236.305,236.305,236.255,236.255,52600000.0
2007-02-22 02:41:00,236.274,236.283,236.251,236.27,47399999.0
2007-02-22 02:42:00,236.264,236.265,236.212,236.215,75599999.0
2007-02-22 02:43:00,236.248,236.26,236.222,236.24,23200000.0
2007-02-22 02:44:00,236.237,236.239,236.186,236.198,93299999.0
2007-02-22 02:45:00,236.195,236.29,236.195,236.29,57000001.0
2007-02-22 02:46:00,236.295,236.301,236.272,236.272,68800000.0
2007-02-22 02:47:00,236.249,236.249,236.22,236.241,53799999.0
2007-02-22 02:48:00,236.246,236.25,236.21,236.21,68200000.0
2007-02-22 02:49:00,236.208,236.248,236.197,236.248,41500000.0
2007-02-22 02:50:00,236.245,236.245,236.208,236.238,47900000.0
2007-02-22 02:51:00,236.247,236.247,236.207,236.236,73699998.0
2007-02-22 02:52:00,236.217,236.255,236.189,236.255,37300000.0
2007-02-22 02:53:00,236.255,236.292,236.243,236.292,46900000.0
2007-02-22 02:54:00,236.31,236.34,236.298,236.34,37600000.0
2007-02-22 02:55:00,236.343,236.363,236.325,236.342,50900000.0
2007-02-22 02:56:00,236.347,236.347,236.286,236.286,43600000.0
2007-02-22 02:57:00,236.365,236.367,236.33,236.351,57300001.0
2007-02-22 02:58:00,236.351,236.361,236.329,236.36,28400000.0
2007-02-22 02:59:00,236.361,236.363,236.313,236.342,74600000.0
2007-02-22 03:00:00,236.31,236.335,236.31,236.323,37100000.0
2007-02-22 03:01:00,236.33,236.335,236.289,236.289,83000000.0
2007-02-22 03:02:00,236.293,236.314,236.288,236.288,53200001.0
2007-02-22 03:03:00,236.314,236.331,236.314,236.331,23500000.0
2007-02-22 03:04:00,236.349,236.361,236.335,236.361,86200001.0
2007-02-22 03:05:00,236.365,236.38,236.351,236.362,70000000.0
2007-02-22 03:06:00,236.377,236.397,236.372,236.372,55200000.0
2007-02-22 03:07:00,236.356,236.363,236.319,236.345,19600000.0
2007-02-22 03:08:00,236.332,236.332,236.296,236.316,46700000.0
2007-02-22 03:09:00,236.305,236.347,236.287,236.343,75100000.0
2007-02-22 03:10:00,236.325,236.325,236.274,236.274,54899999.0
2007-02-22 03:11:00,236.257,236.277,236.24,236.255,58000000.0
2007-02-22 03:12:00,236.255,236.255,236.243,236.251,68000000.0
2007-02-22 03:13:00,236.238,236.248,236.214,236.238,77000001.0
2007-02-22 03:14:00,236.26,236.277,236.26,236.272,23500000.0
2007-02-22 03:15:00,236.294,236.341,236.294,236.341,61400000.0
2007-02-22 03:16:00,236.321,236.321,236.279,236.285,19800000.0
2007-02-22 03:17:00,236.285,236.299,236.259,236.295,87200000.0
2007-02-22 03:18:00,236.306,236.306,236.26,236.27,22000000.0
2007-02-22 03:19:00,236.267,236.283,236.239,236.283,37800000.0
2007-02-22 03:20:00,236.276,236.289,236.27,236.27,36800000.0
2007-02-22 03:21:00,236.285,236.285,236.233,236.263,98299999.0
2007-02-22 03:22:00,236.266,236.271,236.233,236.242,66100001.0
2007-02-22 03:23:00,236.241,236.241,236.18,236.218,63700000.0
2007-02-22 03:24:00,236.226,236.245,236.204,236.245,74899999.0
2007-02-22 03:25:00,236.212,236.267,236.212,236.251,37800000.0
2007-02-22 03:26:00,236.249,236.265,236.249,236.26,33800000.0
2007-02-22 03:27:00,236.262,236.268,236.201,236.201,35700000.0
2007-02-22 03:28:00,236.259,236.27,236.237,236.244,46800000.0
2007-02-22 03:29:00,236.234,236.234,236.21,236.215,51400000.0
2007-02-22 03:30:00,236.199,236.249,236.199,236.238,42300001.0
2007-02-22 03:31:00,236.262,236.262,236.188,236.251,89300001.0
2007-02-22 03:32:00,236.286,236.286,236.239,236.271,32600000.0
2007-02-22 03:33:00,236.286,236.295,236.238,236.286,33300000.0
2007-02-22 03:34:00,236.295,236.315,236.283,236.283,83399999.0
2007-02-22 03:35:00,236.273,236.287,236.252,236.262,65200001.0
2007-02-22 03:36:00,236.272,236.28,236.239,236.242,63800000.0
2007-02-22 03:37:00,236.254,236.261,236.244,236.261,35699999.0
2007-02-22 03:38:00,236.268,236.27,236.216,236.239,31600000.0
2007-02-22 03:39:00,236.231,236.242,236.22,236.242,47300000.0
2007-02-22 03:40:00,236.22,236.234,236.212,236.23,31000000.0
2007-02-22 03:41:00,236.24,236.24,236.207,236.227,67200001.0
2007-02-22 03:42:00,236.236,236.266,236.236,236.242,36700000.0
2007-02-22 03:43:00,236.25,236.255,236.235,236.237,56100000.0
2007-02-22 03:44:00,236.252,236.255,236.231,236.24,54000001.0
2007-02-22 03:45:00,236.222,236.26,236.222,236.241,68100000.0
2007-02-22 03:46:00,236.241,236.253,236.19,236.232,85300000.0
2007-02-22 03:47:00,236.249,236.25,236.217,236.246,101599999.0
2007-02-22 03:48:00,236.256,236.281,236.256,236.281,9200000.0
2007-02-22 03:49:00,236.266,236.318,236.265,236.318,57999999.0
2007-02-22 03:50:00,236.323,236.323,236.298,236.303,43800000.0
2007-02-22 03:51:00,236.291,236.334,236.291,236.325,37000000.0
2007-02-22 03:52:00,236.314,236.327,236.292,236.327,48599999.0
2007-02-22 03:53:00,236.334,236.347,236.29,236.323,40300000.0
2007-02-22 03:54:00,236.32,236.33,236.298,236.33,15500000.0
2007-02-22 03:55:00,236.34,236.342,236.319,236.342,42200000.0
2007-02-22 03:56:00,236.33,236.359,236.33,236.35,32100000.0
2007-02-22 03:57:00,236.332,236.366,236.322,236.348,44200000.0
2007-02-22 03:58:00,236.349,236.387,236.342,236.387,60000000.0
2007-02-22 03:59:00,236.386,236.405,236.379,236.379,27800000.0
2007-02-22 04:00:00,236.37,236.401,236.365,236.387,34199999.0
2007-02-22 04:01:00,236.357,236.381,236.345,236.367,51900000.0
2007-02-22 04:02:00,236.38,236.38,236.319,236.367,50700000.0
2007-02-22 04:03:00,236.375,236.39,236.37,236.39,23800000.0
2007-02-22 04:04:00,236.376,236.376,236.341,236.355,79399999.0
2007-02-22 04:05:00,236.364,236.364,236.334,236.334,71500000.0
2007-02-22 04:06:00,236.317,236.327,236.297,236.309,50800000.0
2007-02-22 04:07:00,236.305,236.333,236.303,236.333,36300000.0
2007-02-22 04:08:00,236.335,236.35,236.326,236.338,82200000.0
2007-02-22 04:09:00,236.309,236.339,236.305,236.305,40300000.0
2007-02-22 04:10:00,236.316,236.316,236.267,236.278,37800000.0
2007-02-22 04:11:00,236.276,236.299,236.262,236.262,81600000.0
2007-02-22 04:12:00,236.293,236.326,236.276,236.276,54200000.0
2007-02-22 04:13:00,236.288,236.32,236.288,236.309,79200000.0
2007-02-22 04:14:00,236.302,236.324,236.294,236.301,27500000.0
2007-02-22 04:15:00,236.285,236.325,236.265,236.325,43100000.0
2007-02-22 04:16:00,236.312,236.313,236.259,236.271,37199999.0
2007-02-22 04:17:00,236.289,236.289,236.259,236.278,41100000.0
2007-02-22 04:18:00,236.255,236.255,236.226,236.247,34800000.0
2007-02-22 04:19:00,236.257,236.257,236.243,236.25,37200000.0
2007-02-22 04:20:00,236.235,236.237,236.221,236.237,75200001.0
2007-02-22 04:21:00,236.261,236.261,236.223,236.226,42200000.0
2007-02-22 04:22:00,236.207,236.246,236.197,236.217,47200000.0
2007-02-22 04:23:00,236.212,236.241,236.189,236.221,58100000.0
2007-02-22 04:24:00,236.264,236.283,236.24,236.274,55100000.0
2007-02-22 04:25:00,236.243,236.248,236.215,236.215,51000000.0
2007-02-22 04:26:00,236.217,236.228,236.169,236.196,46000000.0
2007-02-22 04:27:00,236.179,236.21,236.163,236.204,26500000.0
2007-02-22 04:28:00,236.214,236.221,236.193,236.197,37100000.0
2007-02-22 04:29:00,236.227,236.233,236.214,236.225,59800000.0
2007-02-22 04:30:00,236.237,236.237,236.191,236.211,40599999.0
2007-02-22 04:31:00,236.17,236.213,236.162,236.211,52700001.0
2007-02-22 04:32:00,236.217,236.238,236.217,236.235,60399999.0
2007-02-22 04:33:00,236.215,236.241,236.21,236.232,75100000.0
2007-02-22 04:34:00,236.264,236.301,236.264,236.298,51000000.0
2007-02-22 04:35:00,236.25,236.281,236.244,236.257,63100000.0
2007-02-22 04:36:00,236.243,236.258,236.24,236.25,27399999.0
2007-02-22 04:37:00,236.25,236.269,236.247,236.261,67000000.0
2007-02-22 04:38:00,236.263,236.29,236.252,236.29,62100000.0
2007-02-22 04:39:00,236.282,236.308,236.263,236.277,41500000.0
2007-02-22 04:40:00,236.294,236.302,236.285,236.295,37100000.0
2007-02-22 04:41:00,236.293,236.333,236.275,236.333,26900000.0
2007-02-22 04:42:00,236.29,236.297,236.25,236.273,76100000.0
2007-02-22 04:43:00,236.261,236.298,236.252,236.277,42300000.0
2007-02-22 04:44:00,236.278,236.29,236.249,236.266,53500000.0
2007-02-22 04:45:00,236.254,236.273,236.239,236.242,44600000.0
2007-02-22 04:46:00,236.235,236.256,236.234,236.256,22800000.0
2007-02-22 04:47:00,236.258,236.258,236.249,236.258,35400000.0
2007-02-22 04:48:00,236.265,236.277,236.246,236.27,61100000.0
2007-02-22 04:49:00,236.224,236.254,236.223,236.251,37300000.0
2007-02-22 04:50:00,236.262,236.267,236.22,236.22,61600000.0
2007-02-22 04:51:00,236.276,236.292,236.273,236.292,71200000.0
2007-02-22 04:52:00,236.293,236.302,236.258,236.292,52400000.0
2007-02-22 04:53:00,236.309,236.312,236.289,236.293,64000000.0
2007-02-22 04:54:00,236.304,236.304,236.252,236.291,40200000.0
2007-02-22 04:55:00,236.298,236.324,236.295,236.31,59699999.0
2007-02-22 04:56:00,236.299,236.299,236.268,236.278,32700000.0
2007-02-22 04:57:00,236.304,236.314,236.298,236.306,42100000.0
2007-02-22 04:58:00,236.307,236.321,236.301,236.314,37900000.0
2007-02-22 04:59:00,236.307,236.307,236.27,236.27,16600000.0
2007-02-22 05:00:00,236.261,236.331,236.247,236.318,37900001.0
2007-02-22 05:01:00,236.311,236.311,236.255,236.281,52799999.0
2007-02-22 05:02:00,236.238,236.314,236.238,236.31,44700000.0
2007-02-22 05:03:00,236.276,236.29,236.267,236.28,63800000.0
2007-02-22 05:04:00,236.287,236.312,236.287,236.312,23600000.0
2007-02-22 05:05:00,236.315,236.331,236.302,236.309,62899999.0
2007-02-22 05:06:00,236.306,236.332,236.306,236.318,32700000.0
2007-02-22 05:07:00,236.329,236.337,236.316,236.316,30400000.0
2007-02-22 05:08:00,236.316,236.322,236.305,236.31,59000000.0
2007-02-22 05:09:00,236.3,236.31,236.292,236.31,24400000.0
2007-02-22 05:10:00,236.326,236.326,236.304,236.313,54200000.0
2007-02-22 05:11:00,236.317,236.325,236.285,236.296,51700000.0
2007-02-22 05:12:00,236.321,236.337,236.308,236.322,53400000.0
2007-02-22 05:13:00,236.312,236.334,236.304,236.314,52600000.0
2007-02-22 05:14:00,236.306,236.326,236.276,236.326,78000001.0
2007-02-22 05:15:00,236.293,236.314,236.27,236.279,26700000.0
2007-02-22 05:16:00,236.294,236.3,236.276,236.3,54200000.0
2007-02-22 05:17:00,236.287,236.321,236.275,236.307,39599999.0
2007-02-22 05:18:00,236.309,236.309,236.283,236.29,43700000.0
2007-02-22 05:19:00,236.307,236.316,236.249,236.281,69800000.0
2007-02-22 05:20:00,236.293,236.322,236.265,236.322,43000000.0
2007-02-22 05:21:00,236.325,236.345,236.275,236.275,25000000.0
2007-02-22 05:22:00,236.323,236.331,236.313,236.315,39300000.0
2007-02-22 05:23:00,236.34,236.341,236.291,236.325,59700000.0
2007-02-22 05:24:00,236.342,236.346,236.308,236.336,28800000.0
2007-02-22 05:25:00,236.318,236.333,236.302,236.333,43700000.0
2007-02-22 05:26:00,236.328,236.35,236.314,236.337,71499999.0
2007-02-22 05:27:00,236.355,236.358,236.318,236.335,86399999.0
2007-02-22 05:28:00,236.347,236.38,236.347,236.376,54699999.0
2007-02-22 05:29:00,236.352,236.381,236.339,236.369,43700000.0
2007-02-22 05:30:00,236.352,236.373,236.341,236.373,27600000.0
2007-02-22 05:31:00,236.363,236.392,236.337,236.357,41700000.0
2007-02-22 05:32:00,236.354,236.384,236.337,236.377,105400001.0
2007-02-22 05:33:00,236.35,236.378,236.333,236.359,45500000.0
2007-02-22 05:34:00,236.352,236.378,236.352,236.352,53799999.0
2007-02-22 05:35:00,236.353,236.371,236.325,236.363,39500000.0
2007-02-22 05:36:00,236.353,236.376,236.341,236.358,56600000.0
2007-02-22 05:37:00,236.369,236.369,236.336,236.336,26900000.0
2007-02-22 05:38:00,236.337,236.367,236.337,236.366,54500000.0
2007-02-22 05:39:00,236.334,236.363,236.334,236.358,22400000.0
2007-02-22 05:40:00,236.375,236.375,236.346,236.349,46200000.0
2007-02-22 05:41:00,236.316,236.357,236.305,236.325,53499999.0
2007-02-22 05:42:00,236.343,236.367,236.343,236.344,61000000.0
2007-02-22 05:43:00,236.342,236.353,236.292,236.309,101500000.0
2007-02-22 05:44:00,236.33,236.33,236.26,236.273,47900000.0
2007-02-22 05:45:00,236.328,236.36,236.308,236.36,17400000.0
2007-02-22 05:46:00,236.349,236.366,236.336,236.336,46900000.0
2007-02-22 05:47:00,236.373,236.385,236.364,236.364,45400000.0
2007-02-22 05:48:00,236.359,236.362,236.342,236.362,68300000.0
2007-02-22 05:49:00,236.359,236.385,236.358,236.385,30100000.0
2007-02-22 05:50:00,236.363,236.363,236.304,236.33,75499999.0
2007-02-22 05:51:00,236.363,236.37,236.332,236.332,31800000.0
2007-02-22 05:52:00,236.373,236.387,236.361,236.387,51800000.0
2007-02-22 05:53:00,236.368,236.41,236.347,236.41,58000000.0
2007-02-22 05:54:00,236.389,236.422,236.356,236.358,69900000.0
2007-02-22 05:55:00,236.4,236.422,236.394,236.399,49499999.0
2007-02-22 05:56:00,236.409,236.412,236.377,236.377,61199999.0
2007-02-22 05:57:00,236.396,236.396,236.371,236.371,35200000.0
2007-02-22 05:58:00,236.381,236.394,236.366,236.376,55900001.0
2007-02-22 05:59:00,236.369,236.388,236.353,236.372,54099999.0
2007-02-22 06:00:00,236.37,236.394,236.369,236.377,36100000.0
2007-02-22 06:01:00,236.39,236.39,236.32,236.367,66700001.0
2007-02-22 06:02:00,236.376,236.386,236.351,236.384,27100000.0
2007-02-22 06:03:00,236.354,236.367,236.307,236.353,38700000.0
2007-02-22 06:04:00,236.342,236.384,236.342,236.36,83000000.0
2007-02-22 06:05:00,236.355,236.355,236.324,236.335,28400000.0
2007-02-22 06:06:00,236.333,236.333,236.285,236.309,51500000.0
2007-02-22 06:07:00,236.333,236.363,236.324,236.363,34200000.0
2007-02-22 06:08:00,236.341,236.341,236.284,236.333,55400000.0
2007-02-22 06:09:00,236.316,236.332,236.298,236.314,48200000.0
2007-02-22 06:10:00,236.339,236.351,236.321,236.346,68700000.0
2007-02-22 06:11:00,236.356,236.375,236.347,236.375,35300001.0
2007-02-22 06:12:00,236.371,236.371,236.336,236.343,36700000.0
2007-02-22 06:13:00,236.344,236.356,236.324,236.356,61500000.0
2007-02-22 06:14:00,236.362,236.375,236.338,236.375,30900000.0
2007-02-22 06:15:00,236.373,236.381,236.358,236.381,36900000.0
2007-02-22 06:16:00,236.363,236.366,236.331,236.366,59300000.0
2007-02-22 06:17:00,236.376,236.381,236.327,236.327,33700000.0
2007-02-22 06:18:00,236.317,236.339,236.317,236.334,40200000.0
2007-02-22 06:19:00,236.356,236.368,236.327,236.362,37100000.0
2007-02-22 06:20:00,236.386,236.386,236.317,236.329,72900000.0
2007-02-22 06:21:00,236.377,236.394,236.349,236.349,37300000.0
2007-02-22 06:22:00,236.34,236.378,236.34,236.357,84100000.0
2007-02-22 06:23:00,236.378,236.378,236.365,236.365,60700000.0
2007-02-22 06:24:00,236.344,236.383,236.34,236.369,37800000.0
2007-02-22 06:25:00,236.357,236.357,236.313,236.313,24200000.0
2007-02-22 06:26:00,236.355,236.366,236.334,236.366,102899999.0
2007-02-22 06:27:00,236.346,236.36,236.34,236.353,58599999.0
2007-02-22 06:28:00,236.371,236.389,236.346,236.385,56100001.0
2007-02-22 06:29:00,236.392,236.401,236.371,236.401,50900000.0
2007-02-22 06:30:00,236.383,236.395,236.36,236.395,81400002.0
2007-02-22 06:31:00,236.413,236.422,236.353,236.388,82900000.0
2007-02-22 06:32:00,236.39,236.411,236.384,236.391,45200000.0
2007-02-22 06:33:00,236.364,236.399,236.364,236.383,67800000.0
2007-02-22 06:34:00,236.38,236.407,236.371,236.407,45100001.0
2007-02-22 06:35:00,236.359,236.418,236.359,236.399,61500001.0
2007-02-22 06:36:00,236.412,236.419,236.393,236.393,29800000.0
2007-02-22 06:37:00,236.373,236.376,236.359,236.374,43300000.0
2007-02-22 06:38:00,236.362,236.398,236.362,236.39,64000000.0
2007-02-22 06:39:00,236.407,236.407,236.374,236.38,33500000.0
2007-02-22 06:40:00,236.372,236.401,236.372,236.392,48200000.0
2007-02-22 06:41:00,236.397,236.414,236.391,236.414,35500000.0
2007-02-22 06:42:00,236.424,236.428,236.411,236.427,57800000.0
2007-02-22 06:43:00,236.421,236.443,236.41,236.418,36200000.0
2007-02-22 06:44:00,236.413,236.413,236.388,236.395,52900000.0
2007-02-22 06:45:00,236.405,236.405,236.371,236.391,49900000.0
2007-02-22 06:46:00,236.373,236.373,236.329,236.35,68899999.0
2007-02-22 06:47:00,236.348,236.358,236.334,236.358,44600000.0
2007-02-22 06:48:00,236.378,236.392,236.375,236.39,65500001.0
2007-02-22 06:49:00,236.354,236.383,236.354,236.373,32300001.0
2007-02-22 06:50:00,236.354,236.357,236.31,236.33,65300000.0
2007-02-22 06:51:00,236.353,236.369,236.337,236.346,42700000.0
2007-02-22 06:52:00,236.338,236.346,236.31,236.31,70500000.0
2007-02-22 06:53:00,236.286,236.31,236.247,236.31,35100000.0
2007-02-22 06:54:00,236.29,236.317,236.282,236.282,72600000.0
2007-02-22 06:55:00,236.328,236.353,236.322,236.33,30299999.0
2007-02-22 06:56:00,236.351,236.351,236.309,236.309,45900000.0
2007-02-22 06:57:00,236.331,236.342,236.305,236.342,33900000.0
2007-02-22 06:58:00,236.317,236.331,236.311,236.321,29800000.0
2007-02-22 06:59:00,236.32,236.359,236.32,236.339,39300000.0
2007-02-22 07:00:00,236.28,236.328,236.266,236.313,17900000.0
2007-02-22 07:01:00,236.318,236.318,236.285,236.285,33900000.0
2007-02-22 07:02:00,236.305,236.314,236.302,236.303,56600000.0
2007-02-22 07:03:00,236.282,236.3,236.265,236.3,37800000.0
2007-02-22 07:04:00,236.271,236.285,236.252,236.283,72699999.0
2007-02-22 07:05:00,236.296,236.296,236.234,236.289,64799999.0
2007-02-22 07:06:00,236.277,236.309,236.276,236.285,71300001.0
2007-02-22 07:07:00,236.293,236.301,236.284,236.287,84800000.0
2007-02-22 07:08:00,236.303,236.303,236.258,236.287,30500000.0
2007-02-22 07:09:00,236.313,236.313,236.287,236.287,28000000.0
2007-02-22 07:10:00,236.291,236.291,236.255,236.265,74900000.0
2007-02-22 07:11:00,236.275,236.285,236.248,236.26,72100000.0
2007-02-22 07:12:00,236.257,236.273,236.247,236.264,49100001.0
2007-02-22 07:13:00,236.237,236.242,236.22,236.242,58600000.0
2007-02-22 07:14:00,236.245,236.245,236.218,236.233,54800000.0
2007-02-22 07:15:00,236.244,236.244,236.228,236.228,59400001.0
2007-02-22 07:16:00,236.244,236.244,236.209,236.228,40300000.0
2007-02-22 07:17:00,236.241,236.264,236.241,236.245,31900000.0
2007-02-22 07:18:00,236.236,236.274,236.232,236.26,30600000.0
2007-02-22 07:19:00,236.267,236.271,236.226,236.232,45500000.0
2007-02-22 07:20:00,236.241,236.273,236.213,236.273,45600000.0
2007-02-22 07:21:00,236.25,236.263,236.244,236.263,51900000.0
2007-02-22 07:22:00,236.271,236.271,236.192,236.196,21900000.0
2007-02-22 07:23:00,236.247,236.247,236.222,236.227,34900000.0
2007-02-22 07:24:00,236.229,236.239,236.199,236.22,74200001.0
2007-02-22 07:25:00,236.232,236.253,236.168,236.201,60900000.0
2007-02-22 07:26:00,236.212,236.23,236.179,236.183,34400000.0
2007-02-22 07:27:00,236.199,236.225,236.179,236.179,35900000.0
2007-02-22 07:28:00,236.243,236.248,236.221,236.223,112500000.0
2007-02-22 07:29:00,236.239,236.239,236.218,236.227,61200000.0
2007-02-22 07:30:00,236.248,236.248,236.193,236.214,44000001.0
2007-02-22 07:31:00,236.221,236.229,236.21,236.218,50100000.0
2007-02-22 07:32:00,236.212,236.247,236.209,236.247,51200000.0
2007-02-22 07:33:00,236.234,236.267,236.234,236.265,20400000.0
2007-02-22 07:34:00,236.271,236.299,236.237,236.237,49900000.0
2007-02-22 07:35:00,236.233,236.243,236.21,236.243,30300000.0
2007-02-22 07:36:00,236.236,236.241,236.213,236.23,34000000.0
2007-02-22 07:37:00,236.212,236.241,236.194,236.223,75100000.0
2007-02-22 07:38:00,236.216,236.252,236.213,236.252,48600000.0
2007-02-22 07:39:00,236.259,236.275,236.249,236.271,57900000.0
2007-02-22 07:40:00,236.277,236.297,236.277,236.295,57800000.0
2007-02-22 07:41:00,236.29,236.29,236.257,236.257,31100000.0
2007-02-22 07:42:00,236.27,236.277,236.244,236.244,54700001.0
2007-02-22 07:43:00,236.259,236.27,236.245,236.255,42600001.0
2007-02-22 07:44:00,236.265,236.3,236.265,236.287,63000001.0
2007-02-22 07:45:00,236.311,236.311,236.272,236.278,33600000.0
2007-02-22 07:46:00,236.269,236.294,236.268,236.282,28100000.0
2007-02-22 07:47:00,236.274,236.298,236.268,236.272,76599999.0
2007-02-22 07:48:00,236.243,236.278,236.241,236.278,57000001.0
2007-02-22 07:49:00,236.283,236.284,236.269,236.272,65300000.0
2007-02-22 07:50:00,236.275,236.295,236.262,236.287,42300000.0
2007-02-22 07:51:00,236.257,236.276,236.245,236.262,51400000.0
2007-02-22 07:52:00,236.28,236.308,236.28,236.289,59100000.0
2007-02-22 07:53:00,236.295,236.306,236.257,236.306,55000000.0
2007-02-22 07:54:00,236.273,236.306,236.264,236.306,32400000.0
2007-02-22 07:55:00,236.274,236.312,236.274,236.301,43000000.0
2007-02-22 07:56:00,236.3,236.318,236.287,236.29,65000000.0
2007-02-22 07:57:00,236.298,236.307,236.273,236.273,53799999.0
2007-02-22 07:58:00,236.278,236.3,236.271,236.3,62400000.0
2007-02-22 07:59:00,236.269,236.296,236.256,236.28,28400000.0
2007-02-22 08:00:00,236.301,236.314,236.29,236.314,35700000.0
2007-02-22 08:01:00,236.322,236.325,236.266,236.319,68399999.0
2007-02-22 08:02:00,236.324,236.324,236.29,236.29,99199999.0
2007-02-22 08:03:00,236.337,236.337,236.319,236.329,16900000.0
2007-02-22 08:04:00,236.325,236.351,236.32,236.332,66100000.0
2007-02-22 08:05:00,236.323,236.323,236.27,236.307,77700000.0
2007-02-22 08:06:00,236.315,236.337,236.298,236.337,33200000.0
2007-02-22 08:07:00,236.337,236.337,236.286,236.315,52500002.0
2007-02-22 08:08:00,236.345,236.345,236.291,236.291,27900000.0
2007-02-22 08:09:00,236.29,236.29,236.252,236.264,64700000.0
2007-02-22 08:10:00,236.279,236.308,236.279,236.308,45800000.0
2007-02-22 08:11:00,236.327,236.327,236.278,236.301,67600000.0
2007-02-22 08:12:00,236.298,236.334,236.294,236.333,29300000.0
2007-02-22 08:13:00,236.329,236.332,236.311,236.33,58400001.0
2007-02-22 08:14:00,236.338,236.4,236.338,236.4,11800000.0
2007-02-22 08:15:00,236.405,236.418,236.391,236.418,23900000.0
2007-02-22 08:16:00,236.408,236.417,236.391,236.399,68500000.0
2007-02-22 08:17:00,236.408,236.418,236.372,236.41,54200001.0
2007-02-22 08:18:00,236.404,236.426,236.387,236.414,42199999.0
2007-02-22 08:19:00,236.426,236.426,236.375,236.375,26200000.0
2007-02-22 08:20:00,236.406,236.406,236.388,236.392,71900000.0
2007-02-22 08:21:00,236.398,236.416,236.392,236.394,28300000.0
2007-02-22 08:22:00,236.382,236.382,236.36,236.364,35400000.0
2007-02-22 08:23:00,236.376,236.402,236.369,236.375,88099999.0
2007-02-22 08:24:00,236.379,236.379,236.304,236.329,44700000.0
2007-02-22 08:25:00,236.349,236.363,236.334,236.355,45399999.0
2007-02-22 08:26:00,236.32,236.343,236.298,236.332,52599999.0
2007-02-22 08:27:00,236.337,236.347,236.324,236.339,56700000.0
2007-02-22 08:28:00,236.328,236.356,236.318,236.353,44600000.0
2007-02-22 08:29:00,236.356,236.372,236.35,236.356,88900001.0
2007-02-22 08:30:00,236.361,236.377,236.351,236.377,45200001.0
2007-02-22 08:31:00,236.37,236.37,236.316,236.333,74200000.0
2007-02-22 08:32:00,236.326,236.345,236.317,236.329,75199999.0
2007-02-22 08:33:00,236.324,236.347,236.29,236.347,72300001.0
2007-02-22 08:34:00,236.349,236.349,236.311,236.33,113200000.0
2007-02-22 08:35:00,236.308,236.328,236.304,236.327,17900000.0
2007-02-22 08:36:00,236.314,236.314,236.283,236.308,36700000.0
2007-02-22 08:37:00,236.282,236.282,236.222,236.252,86000001.0
2007-02-22 08:38:00,236.279,236.325,236.263,236.314,41300000.0
2007-02-22 08:39:00,236.328,236.328,236.261,236.296,81299997.0
2007-02-22 08:40:00,236.332,236.347,236.315,236.347,34800000.0
2007-02-22 08:41:00,236.382,236.4,236.367,236.367,44800000.0
2007-02-22 08:42:00,236.384,236.391,236.372,236.388,50800000.0
2007-02-22 08:43:00,236.396,236.396,236.37,236.37,23000000.0
2007-02-22 08:44:00,236.386,236.398,236.376,236.376,64200000.0
2007-02-22 08:45:00,236.358,236.372,236.337,236.361,29800000.0
2007-02-22 08:46:00,236.365,236.369,236.356,236.366,33000000.0
2007-02-22 08:47:00,236.35,236.368,236.35,236.367,29700000.0
2007-02-22 08:48:00,236.367,236.371,236.35,236.371,31100001.0
2007-02-22 08:49:00,236.359,236.367,236.344,236.36,24700000.0
2007-02-22 08:50:00,236.365,236.376,236.341,236.357,38100000.0
2007-02-22 08:51:00,236.343,236.369,236.34,236.369,44699999.0
2007-02-22 08:52:00,236.384,236.384,236.342,236.364,83600001.0
2007-02-22 08:53:00,236.339,236.343,236.328,236.336,27000000.0
2007-02-22 08:54:00,236.299,236.35,236.299,236.349,26800000.0
2007-02-22 08:55:00,236.331,236.345,236.314,236.345,34400000.0
2007-02-22 08:56:00,236.316,236.316,236.271,236.301,32600000.0
2007-02-22 08:57:00,236.3,236.315,236.298,236.309,45900000.0
2007-02-22 08:58:00,236.303,236.304,236.277,236.285,58000000.0
2007-02-22 08:59:00,236.283,236.292,236.266,236.289,48699999.0
2007-02-22 09:00:00,236.266,236.28,236.249,236.276,35600000.0
2007-02-22 09:01:00,236.279,236.298,236.258,236.258,35600000.0
2007-02-22 09:02:00,236.279,236.294,236.243,236.243,24600000.0
2007-02-22 09:03:00,236.244,236.267,236.23,236.267,22400000.0
2007-02-22 09:04:00,236.257,236.288,236.256,236.277,58800000.0
2007-02-22 09:05:00,236.263,236.293,236.248,236.293,71600000.0
2007-02-22 09:06:00,236.272,236.298,236.238,236.293,58700000.0
2007-02-22 09:07:00,236.278,236.278,236.255,236.255,19600000.0
2007-02-22 09:08:00,236.254,236.296,236.254,236.281,33500000.0
2007-02-22 09:09:00,236.292,236.3,236.274,236.274,50100000.0
2007-02-22 09:10:00,236.312,236.345,236.312,236.342,48900000.0
2007-02-22 09:11:00,236.347,236.347,236.324,236.336,61300000.0
2007-02-22 09:12:00,236.334,236.334,236.303,236.303,51900000.0
2007-02-22 09:13:00,236.296,236.308,236.278,236.278,35200000.0
2007-02-22 09:14:00,236.257,236.257,236.221,236.231,30300000.0
2007-02-22 09:15:00,236.252,236.252,236.197,236.2,52599999.0
2007-02-22 09:16:00,236.187,236.187,236.16,236.179,33000000.0
2007-02-22 09:17:00,236.199,236.213,236.19,236.213,67800001.0
2007-02-22 09:18:00,236.205,236.22,236.189,236.22,56300000.0
2007-02-22 09:19:00,236.222,236.235,236.181,236.188,32000000.0
2007-02-22 09:20:00,236.164,236.183,236.156,236.164,57000000.0
2007-02-22 09:21:00,236.191,236.205,236.156,236.198,36800000.0
2007-02-22 09:22:00,236.223,236.238,236.219,236.222,34300000.0
2007-02-22 09:23:00,236.241,236.285,236.241,236.284,20800000.0
2007-02-22 09:24:00,236.289,236.315,236.274,236.296,52800000.0
2007-02-22 09:25:00,236.283,236.309,236.277,236.292,44400000.0
2007-02-22 09:26:00,236.284,236.296,236.277,236.296,34500000.0
2007-02-22 09:27:00,236.289,236.311,236.289,236.31,76800000.0
2007-02-22 09:28:00,236.32,236.332,236.302,236.302,47200000.0
2007-02-22 09:29:00,236.264,236.287,236.264,236.274,83500000.0
2007-02-22 09:30:00,236.271,236.293,236.261,236.291,66000000.0
2007-02-22 09:31:00,236.304,236.373,236.304,236.373,19600000.0
2007-02-22 09:32:00,236.364,236.372,236.33,236.33,79300001.0
2007-02-22 09:33:00,236.343,236.358,236.322,236.324,45600000.0
2007-02-22 09:34:00,236.332,236.339,236.287,236.334,45000000.0
2007-02-22 09:35:00,236.337,236.353,236.311,236.323,65500000.0
2007-02-22 09:36:00,236.341,236.368,236.332,236.368,80500000.0
2007-02-22 09:37:00,236.35,236.382,236.35,236.378,52200000.0
2007-02-22 09:38:00,236.342,236.437,236.342,236.424,77000000.0
2007-02-22 09:39:00,236.446,236.455,236.381,236.388,55500000.0
2007-02-22 09:40:00,236.379,236.421,236.366,236.393,36400000.0
2007-02-22 09:41:00,236.382,236.407,236.343,236.343,18100000.0
2007-02-22 09:42:00,236.327,236.347,236.276,236.276,64399999.0
2007-02-22 09:43:00,236.284,236.292,236.245,236.26,54599999.0
2007-02-22 09:44:00,236.238,236.252,236.212,236.247,37100000.0
2007-02-22 09:45:00,236.261,236.272,236.233,236.255,28800000.0
2007-02-22 09:46:00,236.26,236.294,236.256,236.267,50400001.0
2007-02-22 09:47:00,236.262,236.262,236.208,236.217,44599999.0
2007-02-22 09:48:00,236.235,236.26,236.235,236.253,41200000.0
2007-02-22 09:49:00,236.231,236.246,236.202,236.202,28100000.0
2007-02-22 09:50:00,236.185,236.185,236.154,236.154,37100000.0
2007-02-22 09:51:00,236.166,236.166,236.003,236.003,27900000.0
2007-02-22 09:52:00,236.021,236.088,236.021,236.062,72400000.0
2007-02-22 09:53:00,236.074,236.128,236.059,236.128,69600000.0
2007-02-22 09:54:00,236.125,236.125,236.065,236.065,83600000.0
2007-02-22 09:55:00,236.092,236.155,236.092,236.155,37900001.0
2007-02-22 09:56:00,236.141,236.18,236.125,236.174,34200000.0
2007-02-22 09:57:00,236.166,236.181,236.129,236.129,45700000.0
2007-02-22 09:58:00,236.137,236.146,236.126,236.126,29500000.0
2007-02-22 09:59:00,236.13,236.133,236.058,236.07,36900000.0
2007-02-22 10:00:00,236.065,236.09,236.061,236.07,52900000.0
2007-02-22 10:01:00,236.074,236.086,236.046,236.065,81700001.0
2007-02-22 10:02:00,236.088,236.137,236.088,236.137,39200000.0
2007-02-22 10:03:00,236.133,236.147,236.124,236.147,18400000.0
2007-02-22 10:04:00,236.127,236.184,236.114,236.184,52500000.0
2007-02-22 10:05:00,236.212,236.212,236.166,236.17,18400000.0
2007-02-22 10:06:00,236.176,236.176,236.15,236.15,33800000.0
2007-02-22 10:07:00,236.156,236.161,236.13,236.135,35300000.0
2007-02-22 10:08:00,236.144,236.159,236.115,236.151,46200000.0
2007-02-22 10:09:00,236.175,236.176,236.142,236.16,27300000.0
2007-02-22 10:10:00,236.182,236.182,236.156,236.178,35300000.0
2007-02-22 10:11:00,236.164,236.185,236.141,236.149,28700000.0
2007-02-22 10:12:00,236.128,236.158,236.109,236.158,24700000.0
2007-02-22 10:13:00,236.15,236.156,236.122,236.122,42500000.0
2007-02-22 10:14:00,236.141,236.143,236.118,236.143,45500000.0
2007-02-22 10:15:00,236.142,236.159,236.142,236.155,60500000.0
2007-02-22 10:16:00,236.154,236.164,236.128,236.129,43800000.0
2007-02-22 10:17:00,236.131,236.152,236.117,236.117,33400000.0
2007-02-22 10:18:00,236.103,236.119,236.092,236.114,78600001.0
2007-02-22 10:19:00,236.124,236.13,236.1,236.115,57399998.0
2007-02-22 10:20:00,236.123,236.161,236.121,236.161,66700001.0
2007-02-22 10:21:00,236.14,236.164,236.122,236.155,57400000.0
2007-02-22 10:22:00,236.171,236.171,236.122,236.134,34400000.0
2007-02-22 10:23:00,236.138,236.146,236.112,236.112,64100001.0
2007-02-22 10:24:00,236.082,236.082,236.055,236.063,57000000.0
2007-02-22 10:25:00,236.027,236.027,235.969,235.972,42600000.0
2007-02-22 10:26:00,235.995,236.022,235.995,236.022,10600000.0
2007-02-22 10:27:00,236.016,236.017,235.994,236.008,60900000.0
2007-02-22 10:28:00,235.995,235.995,235.959,235.981,45700000.0
2007-02-22 10:29:00,235.99,235.99,235.921,235.921,107700000.0
2007-02-22 10:30:00,235.903,235.903,235.801,235.815,84400001.0
2007-02-22 10:31:00,235.788,235.788,235.718,235.745,60099999.0
2007-02-22 10:32:00,235.752,235.79,235.752,235.782,45400000.0
2007-02-22 10:33:00,235.816,235.845,235.815,235.815,44700000.0
2007-02-22 10:34:00,235.819,235.826,235.783,235.814,109500001.0
2007-02-22 10:35:00,235.793,235.793,235.744,235.744,65300000.0
2007-02-22 10:36:00,235.757,235.773,235.757,235.758,66499999.0
2007-02-22 10:37:00,235.734,235.734,235.686,235.7,45700000.0
2007-02-22 10:38:00,235.721,235.781,235.721,235.722,66000000.0
2007-02-22 10:39:00,235.738,235.791,235.738,235.791,26700000.0
2007-02-22 10:40:00,235.794,235.808,235.76,235.76,47400000.0
2007-02-22 10:41:00,235.761,235.774,235.741,235.755,22500000.0
2007-02-22 10:42:00,235.762,235.78,235.757,235.776,43000000.0
2007-02-22 10:43:00,235.771,235.778,235.758,235.775,51700000.0
2007-02-22 10:44:00,235.769,235.858,235.767,235.855,59000000.0
2007-02-22 10:45:00,235.873,235.898,235.862,235.898,29200000.0
2007-02-22 10:46:00,235.879,235.936,235.879,235.932,41100000.0
2007-02-22 10:47:00,235.937,235.966,235.923,235.95,61900000.0
2007-02-22 10:48:00,235.943,235.96,235.929,235.943,48300000.0
2007-02-22 10:49:00,235.954,235.961,235.932,235.935,63200000.0
2007-02-22 10:50:00,235.916,235.936,235.894,235.936,54000000.0
2007-02-22 10:51:00,235.947,235.975,235.937,235.96,50200001.0
2007-02-22 10:52:00,235.953,236.067,235.953,236.067,64900000.0
2007-02-22 10:53:00,236.056,236.079,236.042,236.079,52300000.0
2007-02-22 10:54:00,236.073,236.107,236.073,236.107,15700000.0
2007-02-22 10:55:00,236.089,236.103,236.078,236.091,19000000.0
2007-02-22 10:56:00,236.076,236.089,236.062,236.063,34100000.0
2007-02-22 10:57:00,236.058,236.078,236.046,236.052,40600000.0
2007-02-22 10:58:00,236.048,236.053,236.029,236.045,19600000.0
2007-02-22 10:59:00,236.045,236.079,236.042,236.079,49800001.0
2007-02-22 11:00:00,236.086,236.101,236.063,236.066,54700000.0
2007-02-22 11:01:00,236.091,236.133,236.091,236.133,58900001.0
2007-02-22 11:02:00,236.117,236.152,236.112,236.132,46200000.0
2007-02-22 11:03:00,236.129,236.137,236.105,236.117,36400000.0
2007-02-22 11:04:00,236.146,236.21,236.146,236.195,39500000.0
2007-02-22 11:05:00,236.176,236.212,236.176,236.188,34900000.0
2007-02-22 11:06:00,236.197,236.217,236.193,236.216,18900000.0
2007-02-22 11:07:00,236.204,236.236,236.202,236.213,39400000.0
2007-02-22 11:08:00,236.222,236.231,236.209,236.218,70900000.0
2007-02-22 11:09:00,236.204,236.204,236.167,236.184,59500001.0
2007-02-22 11:10:00,236.17,236.17,236.142,236.15,34100000.0
2007-02-22 11:11:00,236.167,236.208,236.167,236.203,38500000.0
2007-02-22 11:12:00,236.216,236.241,236.186,236.241,58900000.0
2007-02-22 11:13:00,236.233,236.258,236.227,236.227,54700001.0
2007-02-22 11:14:00,236.228,236.23,236.196,236.225,38100000.0
2007-02-22 11:15:00,236.237,236.238,236.216,236.231,51800000.0
2007-02-22 11:16:00,236.259,236.296,236.259,236.293,36900000.0
2007-02-22 11:17:00,236.298,236.32,236.286,236.315,65900000.0
2007-02-22 11:18:00,236.294,236.311,236.294,236.298,42899999.0
2007-02-22 11:19:00,236.295,236.301,236.271,236.271,9900000.0
2007-02-22 11:20:00,236.258,236.273,236.232,236.232,46200000.0
2007-02-22 11:21:00,236.248,236.272,236.248,236.268,41799999.0
2007-02-22 11:22:00,236.259,236.299,236.256,236.299,30800000.0
2007-02-22 11:23:00,236.279,236.283,236.261,236.263,54300000.0
2007-02-22 11:24:00,236.271,236.292,236.251,236.278,54500000.0
2007-02-22 11:25:00,236.305,236.332,236.291,236.303,72300000.0
2007-02-22 11:26:00,236.297,236.311,236.281,236.307,61299999.0
2007-02-22 11:27:00,236.317,236.368,236.317,236.368,30200000.0
2007-02-22 11:28:00,236.409,236.549,236.409,236.549,58000000.0
2007-02-22 11:29:00,236.579,236.579,236.484,236.497,49600000.0
2007-02-22 11:30:00,236.501,236.551,236.501,236.516,72700001.0
2007-02-22 11:31:00,236.517,236.53,236.496,236.515,39600000.0
2007-02-22 11:32:00,236.512,236.526,236.44,236.44,39500000.0
2007-02-22 11:33:00,236.413,236.458,236.413,236.433,38100000.0
2007-02-22 11:34:00,236.419,236.43,236.414,236.428,26800000.0
2007-02-22 11:35:00,236.416,236.478,236.416,236.471,44000000.0
2007-02-22 11:36:00,236.456,236.484,236.442,236.457,72000000.0
2007-02-22 11:37:00,236.457,236.457,236.432,236.432,44299999.0
2007-02-22 11:38:00,236.409,236.414,236.383,236.391,66400000.0
2007-02-22 11:39:00,236.375,236.39,236.374,236.39,75900000.0
2007-02-22 11:40:00,236.397,236.412,236.397,236.412,62200000.0
2007-02-22 11:41:00,236.434,236.457,236.434,236.434,30000000.0
2007-02-22 11:42:00,236.414,236.414,236.383,236.386,45100000.0
2007-02-22 11:43:00,236.387,236.399,236.359,236.372,54900001.0
2007-02-22 11:44:00,236.397,236.397,236.378,236.378,71700000.0
2007-02-22 11:45:00,236.373,236.398,236.373,236.397,50200000.0
2007-02-22 11:46:00,236.41,236.443,236.41,236.436,50400001.0
2007-02-22 11:47:00,236.444,236.447,236.435,236.435,51599999.0
2007-02-22 11:48:00,236.424,236.425,236.413,236.425,48699999.0
2007-02-22 11:49:00,236.404,236.418,236.365,236.365,77000001.0
2007-02-22 11:50:00,236.36,236.454,236.355,236.446,23800000.0
2007-02-22 11:51:00,236.468,236.477,236.444,236.444,62200002.0
2007-02-22 11:52:00,236.438,236.443,236.408,236.408,18200000.0
2007-02-22 11:53:00,236.412,236.414,236.397,236.4,64500000.0
2007-02-22 11:54:00,236.416,236.422,236.373,236.41,80300000.0
2007-02-22 11:55:00,236.425,236.435,236.376,236.376,28400000.0
2007-02-22 11:56:00,236.362,236.381,236.301,236.301,42400000.0
2007-02-22 11:57:00,236.298,236.352,236.298,236.352,38400000.0
2007-02-22 11:58:00,236.368,236.372,236.301,236.301,53300000.0
2007-02-22 11:59:00,236.309,236.309,236.275,236.291,29000000.0
2007-02-22 12:00:00,236.296,236.332,236.292,236.332,63300000.0
2007-02-22 12:01:00,236.334,236.339,236.324,236.324,68300000.0
2007-02-22 12:02:00,236.323,236.323,236.293,236.317,80600000.0
2007-02-22 12:03:00,236.318,236.318,236.275,236.301,16700000.0
2007-02-22 12:04:00,236.308,236.36,236.308,236.36,37600000.0
2007-02-22 12:05:00,236.367,236.388,236.365,236.365,32600000.0
2007-02-22 12:06:00,236.376,236.427,236.376,236.412,45200000.0
2007-02-22 12:07:00,236.417,236.44,236.416,236.426,53000000.0
2007-02-22 12:08:00,236.425,236.425,236.398,236.398,26000000.0
2007-02-22 12:09:00,236.391,236.406,236.391,236.393,38800000.0
2007-02-22 12:10:00,236.405,236.41,236.393,236.399,51300000.0
2007-02-22 12:11:00,236.41,236.433,236.402,236.426,61399999.0
2007-02-22 12:12:00,236.413,236.413,236.356,236.364,57100000.0
2007-02-22 12:13:00,236.377,236.384,236.335,236.362,37000000.0
2007-02-22 12:14:00,236.365,236.385,236.359,236.371,50800000.0
2007-02-22 12:15:00,236.366,236.369,236.342,236.348,35800000.0
2007-02-22 12:16:00,236.352,236.362,236.345,236.353,72300000.0
2007-02-22 12:17:00,236.362,236.39,236.357,236.375,58899999.0
2007-02-22 12:18:00,236.377,236.384,236.359,236.359,24800000.0
2007-02-22 12:19:00,236.359,236.382,236.359,236.38,41900000.0
2007-02-22 12:20:00,236.366,236.366,236.325,236.341,33200000.0
2007-02-22 12:21:00,236.349,236.359,236.313,236.32,95400001.0
2007-02-22 12:22:00,236.33,236.33,236.285,236.285,37100001.0
2007-02-22 12:23:00,236.286,236.306,236.284,236.294,30300000.0
2007-02-22 12:24:00,236.29,236.313,236.29,236.302,22600000.0
2007-02-22 12:25:00,236.333,236.345,236.291,236.34,64800000.0
2007-02-22 12:26:00,236.319,236.371,236.309,236.371,68099999.0
2007-02-22 12:27:00,236.343,236.356,236.328,236.328,74899999.0
2007-02-22 12:28:00,236.347,236.347,236.28,236.28,40800000.0
2007-02-22 12:29:00,236.336,236.354,236.329,236.339,71999999.0
2007-02-22 12:30:00,236.347,236.359,236.286,236.286,37200000.0
2007-02-22 12:31:00,236.277,236.312,236.277,236.306,51900001.0
2007-02-22 12:32:00,236.323,236.335,236.296,236.314,63700000.0
2007-02-22 12:33:00,236.327,236.327,236.294,236.314,71899999.0
2007-02-22 12:34:00,236.316,236.316,236.306,236.311,47300000.0
2007-02-22 12:35:00,236.328,236.357,236.328,236.35,44400000.0
2007-02-22 12:36:00,236.345,236.389,236.345,236.38,92800001.0
2007-02-22 12:37:00,236.382,236.41,236.378,236.397,32600000.0
2007-02-22 12:38:00,236.393,236.397,236.359,236.397,52100000.0
2007-02-22 12:39:00,236.389,236.409,236.385,236.405,50900000.0
2007-02-22 12:40:00,236.412,236.42,236.404,236.404,52600000.0
2007-02-22 12:41:00,236.432,236.44,236.412,236.415,61600000.0
2007-02-22 12:42:00,236.437,236.446,236.432,236.439,66799999.0
2007-02-22 12:43:00,236.46,236.478,236.457,236.464,52900000.0
2007-02-22 12:44:00,236.469,236.491,236.461,236.464,43200000.0
2007-02-22 12:45:00,236.447,236.449,236.421,236.436,34300000.0
2007-02-22 12:46:00,236.419,236.422,236.405,236.408,20500000.0
2007-02-22 12:47:00,236.422,236.432,236.399,236.432,85199999.0
2007-02-22 12:48:00,236.437,236.473,236.437,236.456,31900000.0
2007-02-22 12:49:00,236.452,236.456,236.406,236.406,69800000.0
2007-02-22 12:50:00,236.43,236.457,236.43,236.457,48400000.0
2007-02-22 12:51:00,236.468,236.468,236.411,236.463,58900001.0
2007-02-22 12:52:00,236.446,236.479,236.446,236.475,26100000.0
2007-02-22 12:53:00,236.485,236.519,236.485,236.49,22800000.0
2007-02-22 12:54:00,236.516,236.521,236.483,236.521,67000000.0
2007-02-22 12:55:00,236.512,236.528,236.512,236.528,102200000.0
2007-02-22 12:56:00,236.512,236.529,236.512,236.523,63400000.0
2007-02-22 12:57:00,236.528,236.534,236.514,236.53,22300000.0
2007-02-22 12:58:00,236.54,236.565,236.539,236.544,58800000.0
2007-02-22 12:59:00,236.562,236.59,236.553,236.59,48500000.0
2007-02-22 13:00:00,236.594,236.622,236.594,236.622,25200000.0
2007-02-22 13:01:00,236.609,236.632,236.592,236.63,35200000.0
2007-02-22 13:02:00,236.623,236.715,236.623,236.688,69199999.0
2007-02-22 13:03:00,236.695,236.733,236.683,236.733,59500000.0
2007-02-22 13:04:00,236.755,236.759,236.732,236.732,57100001.0
2007-02-22 13:05:00,236.749,236.749,236.725,236.733,85599999.0
2007-02-22 13:06:00,236.718,236.718,236.669,236.705,67700000.0
2007-02-22 13:07:00,236.723,236.739,236.705,236.737,71000001.0
2007-02-22 13:08:00,236.737,236.748,236.707,236.719,72800000.0
2007-02-22 13:09:00,236.722,236.751,236.713,236.734,35400000.0
2007-02-22 13:10:00,236.736,236.75,236.719,236.75,29200000.0
2007-02-22 13:11:00,236.745,236.745,236.713,236.722,54100000.0
2007-02-22 13:12:00,236.724,236.738,236.724,236.735,51500000.0
2007-02-22 13:13:00,236.719,236.759,236.707,236.75,34200000.0
2007-02-22 13:14:00,236.778,236.778,236.745,236.763,122300001.0
2007-02-22 13:15:00,236.745,236.761,236.719,236.719,40800000.0
2007-02-22 13:16:00,236.723,236.728,236.71,236.725,63799999.0
2007-02-22 13:17:00,236.708,236.708,236.671,236.673,27200000.0
2007-02-22 13:18:00,236.686,236.686,236.635,236.644,71500000.0
2007-02-22 13:19:00,236.638,236.668,236.638,236.655,31200000.0
2007-02-22 13:20:00,236.668,236.668,236.601,236.611,58500000.0
2007-02-22 13:21:00,236.612,236.628,236.58,236.584,48599999.0
2007-02-22 13:22:00,236.592,236.595,236.572,236.595,51400000.0
2007-02-22 13:23:00,236.601,236.601,236.559,236.565,56400000.0
2007-02-22 13:24:00,236.573,236.573,236.52,236.52,26400000.0
2007-02-22 13:25:00,236.486,236.501,236.441,236.462,75700000.0
2007-02-22 13:26:00,236.452,236.458,236.414,236.434,50600000.0
2007-02-22 13:27:00,236.413,236.457,236.397,236.448,70400000.0
2007-02-22 13:28:00,236.445,236.474,236.445,236.469,64200000.0
2007-02-22 13:29:00,236.462,236.468,236.414,236.426,74700001.0
2007-02-22 13:30:00,236.447,236.471,236.445,236.465,30000000.0
2007-02-22 13:31:00,236.459,236.482,236.459,236.467,35199999.0
2007-02-22 13:32:00,236.468,236.482,236.465,236.477,66100000.0
2007-02-22 13:33:00,236.475,236.511,236.475,236.511,20300000.0
2007-02-22 13:34:00,236.534,236.556,236.517,236.556,80500001.0
2007-02-22 13:35:00,236.554,236.554,236.529,236.535,49900000.0
2007-02-22 13:36:00,236.516,236.531,236.516,236.529,44600000.0
2007-02-22 13:37:00,236.508,236.537,236.508,236.537,8800000.0
2007-02-22 13:38:00,236.549,236.583,236.539,236.565,68200000.0
2007-02-22 13:39:00,236.579,236.644,236.579,236.644,74399999.0
2007-02-22 13:40:00,236.651,236.651,236.595,236.595,49800000.0
2007-02-22 13:41:00,236.588,236.588,236.552,236.552,10600000.0
2007-02-22 13:42:00,236.529,236.57,236.517,236.57,33300000.0
2007-02-22 13:43:00,236.571,236.576,236.558,236.568,36000000.0
2007-02-22 13:44:00,236.572,236.585,236.563,236.583,50100000.0
2007-02-22 13:45:00,236.551,236.565,236.529,236.545,28200000.0
2007-02-22 13:46:00,236.542,236.554,236.508,236.548,27000000.0
2007-02-22 13:47:00,236.562,236.573,236.542,236.542,58900000.0
2007-02-22 13:48:00,236.56,236.597,236.56,236.563,41100000.0
2007-02-22 13:49:00,236.568,236.613,236.568,236.613,39700000.0
2007-02-22 13:50:00,236.609,236.609,236.577,236.602,37000000.0
2007-02-22 13:51:00,236.608,236.608,236.555,236.555,62400000.0
2007-02-22 13:52:00,236.522,236.522,236.458,236.458,22600000.0
2007-02-22 13:53:00,236.457,236.488,236.457,236.488,47300000.0
2007-02-22 13:54:00,236.446,236.497,236.431,236.48,25100000.0
2007-02-22 13:55:00,236.472,236.472,236.412,236.412,33000000.0
2007-02-22 13:56:00,236.424,236.494,236.424,236.494,37300000.0
2007-02-22 13:57:00,236.515,236.544,236.509,236.527,28800000.0
2007-02-22 13:58:00,236.537,236.537,236.516,236.522,29600000.0
2007-02-22 13:59:00,236.554,236.579,236.525,236.567,47999999.0
2007-02-22 14:00:00,236.557,236.592,236.555,236.558,56300000.0
2007-02-22 14:01:00,236.566,236.582,236.554,236.582,25900000.0
2007-02-22 14:02:00,236.567,236.626,236.567,236.612,38200000.0
2007-02-22 14:03:00,236.602,236.613,236.564,236.597,38400000.0
2007-02-22 14:04:00,236.61,236.624,236.576,236.589,55900000.0
2007-02-22 14:05:00,236.588,236.588,236.565,236.572,25200000.0
2007-02-22 14:06:00,236.519,236.536,236.516,236.536,77200000.0
2007-02-22 14:07:00,236.537,236.538,236.522,236.522,71400000.0
2007-02-22 14:08:00,236.504,236.504,236.453,236.479,34500000.0
2007-02-22 14:09:00,236.443,236.481,236.426,236.468,30700000.0
2007-02-22 14:10:00,236.477,236.502,236.477,236.502,37200000.0
2007-02-22 14:11:00,236.506,236.512,236.49,236.501,57999999.0
2007-02-22 14:12:00,236.496,236.515,236.496,236.504,56000001.0
2007-02-22 14:13:00,236.491,236.522,236.491,236.518,75000000.0
2007-02-22 14:14:00,236.518,236.518,236.491,236.508,35300000.0
2007-02-22 14:15:00,236.515,236.515,236.475,236.475,47500000.0
2007-02-22 14:16:00,236.47,236.499,236.437,236.499,57900000.0
2007-02-22 14:17:00,236.489,236.528,236.489,236.528,29100000.0
2007-02-22 14:18:00,236.504,236.533,236.502,236.518,44999999.0
2007-02-22 14:19:00,236.532,236.544,236.484,236.514,63500001.0
2007-02-22 14:20:00,236.499,236.531,236.499,236.512,54399999.0
2007-02-22 14:21:00,236.492,236.505,236.463,236.485,75400000.0
2007-02-22 14:22:00,236.49,236.522,236.49,236.503,76700000.0
2007-02-22 14:23:00,236.505,236.514,236.496,236.508,45899999.0
2007-02-22 14:24:00,236.5,236.5,236.469,236.479,93900000.0
2007-02-22 14:25:00,236.49,236.49,236.468,236.48,39300000.0
2007-02-22 14:26:00,236.469,236.486,236.448,236.454,80200001.0
2007-02-22 14:27:00,236.497,236.515,236.496,236.515,51700000.0
2007-02-22 14:28:00,236.51,236.521,236.51,236.515,39200000.0
2007-02-22 14:29:00,236.519,236.549,236.519,236.545,48500000.0
2007-02-22 14:30:00,236.526,236.548,236.526,236.543,59500000.0
2007-02-22 14:31:00,236.538,236.538,236.515,236.516,59600000.0
2007-02-22 14:32:00,236.448,236.515,236.442,236.515,33700000.0
2007-02-22 14:33:00,236.529,236.565,236.514,236.557,32300000.0
2007-02-22 14:34:00,236.538,236.555,236.522,236.542,59700001.0
2007-02-22 14:35:00,236.559,236.559,236.504,236.504,39000000.0
2007-02-22 14:36:00,236.508,236.541,236.506,236.53,59100000.0
2007-02-22 14:37:00,236.535,236.542,236.522,236.522,45400000.0
2007-02-22 14:38:00,236.516,236.529,236.511,236.518,82199998.0
2007-02-22 14:39:00,236.517,236.534,236.477,236.495,82400000.0
2007-02-22 14:40:00,236.512,236.518,236.483,236.509,67899999.0
2007-02-22 14:41:00,236.528,236.53,236.515,236.522,49100000.0
2007-02-22 14:42:00,236.537,236.551,236.523,236.529,30000000.0
2007-02-22 14:43:00,236.515,236.515,236.48,236.48,31300000.0
2007-02-22 14:44:00,236.479,236.516,236.479,236.513,58700001.0
2007-02-22 14:45:00,236.512,236.537,236.512,236.525,37400000.0
2007-02-22 14:46:00,236.524,236.551,236.524,236.551,50600001.0
2007-02-22 14:47:00,236.564,236.622,236.554,236.622,49100000.0
2007-02-22 14:48:00,236.625,236.634,236.603,236.603,39700001.0
2007-02-22 14:49:00,236.609,236.621,236.582,236.585,74900001.0
2007-02-22 14:50:00,236.583,236.596,236.575,236.588,51400000.0
2007-02-22 14:51:00,236.59,236.606,236.578,236.58,95200000.0
2007-02-22 14:52:00,236.562,236.572,236.513,236.572,33400000.0
2007-02-22 14:53:00,236.597,236.609,236.568,236.576,65400000.0
2007-02-22 14:54:00,236.562,236.562,236.534,236.55,74200000.0
2007-02-22 14:55:00,236.555,236.557,236.53,236.53,41900000.0
2007-02-22 14:56:00,236.528,236.529,236.498,236.513,43100000.0
2007-02-22 14:57:00,236.496,236.499,236.479,236.499,48500000.0
2007-02-22 14:58:00,236.5,236.501,236.467,236.475,48399999.0
2007-02-22 14:59:00,236.477,236.478,236.455,236.475,42000000.0
2007-02-22 15:00:00,236.467,236.469,236.444,236.447,44200000.0
2007-02-22 15:01:00,236.45,236.472,236.443,236.472,29200000.0
2007-02-22 15:02:00,236.484,236.507,236.47,236.507,43300000.0
2007-02-22 15:03:00,236.517,236.537,236.433,236.433,54800000.0
2007-02-22 15:04:00,236.463,236.492,236.452,236.468,35800000.0
2007-02-22 15:05:00,236.454,236.492,236.453,236.492,28200000.0
2007-02-22 15:06:00,236.501,236.507,236.473,236.473,47300000.0
2007-02-22 15:07:00,236.47,236.529,236.457,236.519,35500000.0
2007-02-22 15:08:00,236.535,236.546,236.528,236.534,67700001.0
2007-02-22 15:09:00,236.547,236.547,236.531,236.538,45000000.0
2007-02-22 15:10:00,236.54,236.572,236.537,236.537,44900000.0
2007-02-22 15:11:00,236.513,236.563,236.509,236.563,18300000.0
2007-02-22 15:12:00,236.558,236.58,236.55,236.58,44500000.0
2007-02-22 15:13:00,236.587,236.604,236.576,236.595,41100000.0
2007-02-22 15:14:00,236.593,236.607,236.584,236.599,93000000.0
2007-02-22 15:15:00,236.593,236.601,236.574,236.588,58700000.0
2007-02-22 15:16:00,236.595,236.595,236.582,236.594,21500000.0
2007-02-22 15:17:00,236.59,236.59,236.568,236.585,24000000.0
2007-02-22 15:18:00,236.579,236.579,236.548,236.572,30700000.0
2007-02-22 15:19:00,236.578,236.578,236.543,236.564,36400000.0
2007-02-22 15:20:00,236.576,236.607,236.576,236.595,65700000.0
2007-02-22 15:21:00,236.576,236.585,236.572,236.585,57700001.0
2007-02-22 15:22:00,236.61,236.635,236.604,236.614,34500000.0
2007-02-22 15:23:00,236.587,236.624,236.573,236.624,55800001.0
2007-02-22 15:24:00,236.602,236.602,236.534,236.593,42700000.0
2007-02-22 15:25:00,236.603,236.607,236.558,236.56,41500000.0
2007-02-22 15:26:00,236.561,236.582,236.561,236.569,50200000.0
2007-02-22 15:27:00,236.582,236.596,236.582,236.592,25200000.0
2007-02-22 15:28:00,236.562,236.598,236.559,236.592,58800000.0
2007-02-22 15:29:00,236.568,236.579,236.553,236.553,48700000.0
2007-02-22 15:30:00,236.545,236.602,236.53,236.579,68000000.0
2007-02-22 15:31:00,236.571,236.588,236.56,236.577,75900000.0
2007-02-22 15:32:00,236.582,236.61,236.58,236.61,33800000.0
2007-02-22 15:33:00,236.591,236.604,236.584,236.595,30300000.0
2007-02-22 15:34:00,236.58,236.611,236.57,236.588,71800001.0
2007-02-22 15:35:00,236.565,236.587,236.561,236.575,29300000.0
2007-02-22 15:36:00,236.587,236.587,236.545,236.548,37200000.0
2007-02-22 15:37:00,236.535,236.573,236.534,236.573,56800000.0
2007-02-22 15:38:00,236.542,236.542,236.494,236.501,30600000.0
2007-02-22 15:39:00,236.479,236.505,236.477,236.496,56200000.0
2007-02-22 15:40:00,236.501,236.523,236.49,236.514,80700000.0
2007-02-22 15:41:00,236.531,236.581,236.524,236.532,44400000.0
2007-02-22 15:42:00,236.554,236.594,236.554,236.579,49300001.0
2007-02-22 15:43:00,236.562,236.562,236.503,236.518,53900000.0
2007-02-22 15:44:00,236.526,236.526,236.495,236.5,53699999.0
2007-02-22 15:45:00,236.496,236.516,236.479,236.479,88400000.0
2007-02-22 15:46:00,236.499,236.51,236.489,236.505,28200000.0
2007-02-22 15:47:00,236.495,236.5,236.461,236.5,67100000.0
2007-02-22 15:48:00,236.508,236.508,236.478,236.478,15900000.0
2007-02-22 15:49:00,236.449,236.455,236.407,236.455,51900000.0
2007-02-22 15:50:00,236.442,236.442,236.406,236.427,66099999.0
2007-02-22 15:51:00,236.445,236.485,236.442,236.485,96699997.0
2007-02-22 15:52:00,236.464,236.495,236.424,236.495,34000000.0
2007-02-22 15:53:00,236.52,236.52,236.492,236.492,32800000.0
2007-02-22 15:54:00,236.505,236.533,236.501,236.529,81100001.0
2007-02-22 15:55:00,236.537,236.55,236.528,236.545,50600000.0
2007-02-22 15:56:00,236.531,236.56,236.531,236.551,82000001.0
2007-02-22 15:57:00,236.559,236.579,236.558,236.568,23600000.0
2007-02-22 15:58:00,236.578,236.578,236.555,236.555,49600001.0
2007-02-22 15:59:00,236.563,236.571,236.527,236.528,68400000.0
2007-02-22 16:00:00,236.521,236.528,236.492,236.508,55900000.0
2007-02-22 16:01:00,236.502,236.511,236.456,236.511,56800001.0
2007-02-22 16:02:00,236.492,236.492,236.472,236.475,56200000.0
2007-02-22 16:03:00,236.506,236.537,236.506,236.529,50100001.0
2007-02-22 16:04:00,236.514,236.518,236.486,236.498,38400000.0
2007-02-22 16:05:00,236.499,236.508,236.443,236.455,29400000.0
2007-02-22 16:06:00,236.445,236.496,236.421,236.496,62900000.0
2007-02-22 16:07:00,236.488,236.521,236.48,236.48,33900000.0
2007-02-22 16:08:00,236.464,236.508,236.449,236.498,43500000.0
2007-02-22 16:09:00,236.485,236.508,236.451,236.508,66200001.0
2007-02-22 16:10:00,236.501,236.508,236.484,236.508,39100001.0
2007-02-22 16:11:00,236.512,236.512,236.498,236.512,47300000.0
2007-02-22 16:12:00,236.531,236.531,236.447,236.451,41300000.0
2007-02-22 16:13:00,236.504,236.531,236.504,236.531,29600000.0
2007-02-22 16:14:00,236.522,236.536,236.512,236.521,50900000.0
2007-02-22 16:15:00,236.527,236.549,236.515,236.549,19800000.0
2007-02-22 16:16:00,236.551,236.561,236.534,236.552,62700001.0
2007-02-22 16:17:00,236.532,236.549,236.528,236.545,59400000.0
2007-02-22 16:18:00,236.537,236.552,236.509,236.509,30200000.0
2007-02-22 16:19:00,236.505,236.512,236.48,236.48,54199999.0
2007-02-22 16:20:00,236.489,236.521,236.489,236.521,35200000.0
2007-02-22 16:21:00,236.529,236.529,236.502,236.505,49400000.0
2007-02-22 16:22:00,236.496,236.498,236.455,236.455,84700000.0
2007-02-22 16:23:00,236.509,236.515,236.487,236.507,46200000.0
2007-02-22 16:24:00,236.513,236.53,236.497,236.523,30400000.0
2007-02-22 16:25:00,236.518,236.567,236.494,236.567,55800000.0
2007-02-22 16:26:00,236.569,236.569,236.552,236.552,59200000.0
2007-02-22 16:27:00,236.532,236.543,236.519,236.534,30300000.0
2007-02-22 16:28:00,236.498,236.525,236.486,236.49,83800000.0
2007-02-22 16:29:00,236.476,236.507,236.453,236.507,87200000.0
2007-02-22 16:30:00,236.508,236.523,236.491,236.523,59099999.0
2007-02-22 16:31:00,236.527,236.54,236.506,236.518,53700000.0
2007-02-22 16:32:00,236.51,236.532,236.507,236.509,63400000.0
2007-02-22 16:33:00,236.466,236.492,236.463,236.484,60100000.0
2007-02-22 16:34:00,236.487,236.522,236.487,236.505,56700000.0
2007-02-22 16:35:00,236.49,236.533,236.49,236.533,90900000.0
2007-02-22 16:36:00,236.539,236.546,236.498,236.546,41300000.0
2007-02-22 16:37:00,236.563,236.577,236.552,236.57,58900000.0
2007-02-22 16:38:00,236.565,236.584,236.559,236.561,28100000.0
2007-02-22 16:39:00,236.56,236.589,236.56,236.576,31700000.0
2007-02-22 16:40:00,236.568,236.57,236.56,236.57,39699999.0
2007-02-22 16:41:00,236.58,236.595,236.568,236.581,86399999.0
2007-02-22 16:42:00,236.59,236.606,236.579,236.594,100300000.0
2007-02-22 16:43:00,236.587,236.608,236.579,236.585,64400000.0
2007-02-22 16:44:00,236.599,236.626,236.599,236.622,52300000.0
2007-02-22 16:45:00,236.614,236.63,236.603,236.603,65800000.0
2007-02-22 16:46:00,236.595,236.618,236.595,236.599,43400000.0
2007-02-22 16:47:00,236.606,236.613,236.593,236.613,32900000.0
2007-02-22 16:48:00,236.625,236.641,236.606,236.606,46900000.0
2007-02-22 16:49:00,236.602,236.609,236.588,236.603,61699999.0
2007-02-22 16:50:00,236.599,236.639,236.584,236.599,73700000.0
2007-02-22 16:51:00,236.622,236.633,236.61,236.633,73800000.0
2007-02-22 16:52:00,236.621,236.673,236.613,236.673,26600000.0
2007-02-22 16:53:00,236.69,236.775,236.675,236.775,69300000.0
2007-02-22 16:54:00,236.791,236.828,236.791,236.816,62200000.0
2007-02-22 16:55:00,236.813,236.834,236.761,236.767,69900000.0
2007-02-22 16:56:00,236.776,236.79,236.768,236.771,99899999.0
2007-02-22 16:57:00,236.769,236.801,236.757,236.778,26400000.0
2007-02-22 16:58:00,236.796,236.797,236.768,236.77,72699999.0
2007-02-22 16:59:00,236.777,236.79,236.764,236.79,64100000.0
2007-02-22 17:00:00,236.804,236.83,236.79,236.823,69299999.0
2007-02-22 17:01:00,236.837,236.848,236.813,236.815,54800000.0
2007-02-22 17:02:00,236.814,236.875,236.805,236.875,24800000.0
2007-02-22 17:03:00,236.868,236.89,236.86,236.866,75400000.0
2007-02-22 17:04:00,236.876,236.891,236.862,236.882,45000000.0
2007-02-22 17:05:00,236.876,236.886,236.865,236.865,52800000.0
2007-02-22 17:06:00,236.896,236.896,236.862,236.875,82800000.0
2007-02-22 17:07:00,236.875,236.892,236.875,236.892,30900000.0
2007-02-22 17:08:00,236.902,236.928,236.885,236.928,56200000.0
2007-02-22 17:09:00,236.914,236.914,236.856,236.86,29600000.0
2007-02-22 17:10:00,236.855,236.868,236.828,236.828,65700000.0
2007-02-22 17:11:00,236.824,236.837,236.807,236.807,42300000.0
2007-02-22 17:12:00,236.812,236.822,236.783,236.785,58100000.0
2007-02-22 17:13:00,236.8,236.843,236.798,236.843,74700000.0
2007-02-22 17:14:00,236.839,236.872,236.839,236.868,70300000.0
2007-02-22 17:15:00,236.874,236.878,236.848,236.871,26800000.0
2007-02-22 17:16:00,236.882,236.888,236.869,236.876,41699999.0
2007-02-22 17:17:00,236.86,236.867,236.837,236.837,44000000.0
2007-02-22 17:18:00,236.833,236.857,236.833,236.847,29600000.0
2007-02-22 17:19:00,236.862,236.862,236.821,236.832,69000000.0
2007-02-22 17:20:00,236.845,236.896,236.845,236.877,67600000.0
2007-02-22 17:21:00,236.9,236.92,236.9,236.92,18400000.0
2007-02-22 17:22:00,236.917,236.946,236.912,236.912,55399999.0
2007-02-22 17:23:00,236.907,236.94,236.907,236.926,48600000.0
2007-02-22 17:24:00,236.915,236.936,236.901,236.926,44200000.0
2007-02-22 17:25:00,236.895,236.911,236.887,236.887,61700001.0
2007-02-22 17:26:00,236.899,236.938,236.893,236.938,54200000.0
2007-02-22 17:27:00,236.949,236.977,236.949,236.977,37300000.0
2007-02-22 17:28:00,236.973,236.98,236.956,236.956,53200000.0
2007-02-22 17:29:00,236.97,236.972,236.952,236.966,56300000.0
2007-02-22 17:30:00,236.983,237.023,236.968,237.011,57400000.0
2007-02-22 17:31:00,237.02,237.045,237.02,237.038,95400001.0
2007-02-22 17:32:00,237.018,237.047,237.006,237.047,29100000.0
2007-02-22 17:33:00,237.052,237.071,237.006,237.01,53300000.0
2007-02-22 17:34:00,237.006,237.053,237.006,237.053,57700001.0
2007-02-22 17:35:00,237.035,237.035,237.01,237.022,55700001.0
2007-02-22 17:36:00,237.03,237.041,237.006,237.006,60600000.0
2007-02-22 17:37:00,236.993,237.015,236.988,237.005,39500000.0
2007-02-22 17:38:00,237.0,237.024,236.994,237.024,22600000.0
2007-02-22 17:39:00,237.024,237.032,237.002,237.032,37100000.0
2007-02-22 17:40:00,237.033,237.035,237.001,237.001,43600000.0
2007-02-22 17:41:00,236.997,236.997,236.961,236.969,33400000.0
2007-02-22 17:42:00,236.968,236.991,236.949,236.991,58400000.0
2007-02-22 17:43:00,236.993,236.995,236.945,236.953,76099999.0
2007-02-22 17:44:00,236.944,236.951,236.928,236.942,20800000.0
2007-02-22 17:45:00,236.939,236.971,236.92,236.96,38600000.0
2007-02-22 17:46:00,236.976,237.017,236.976,236.989,61100001.0
2007-02-22 17:47:00,237.008,237.008,236.984,236.998,53199999.0
2007-02-22 17:48:00,237.01,237.031,236.997,236.997,62100001.0
2007-02-22 17:49:00,236.998,237.033,236.97,237.019,31300000.0
2007-02-22 17:50:00,237.024,237.038,237.015,237.038,35500000.0
2007-02-22 17:51:00,237.066,237.066,237.029,237.044,98400001.0
2007-02-22 17:52:00,237.049,237.054,237.006,237.054,15800000.0
2007-02-22 17:53:00,237.064,237.071,237.058,237.07,30300000.0
2007-02-22 17:54:00,237.083,237.098,237.063,237.07,83100000.0
2007-02-22 17:55:00,237.057,237.059,237.032,237.049,46700000.0
2007-02-22 17:56:00,237.089,237.142,237.073,237.104,35100000.0
2007-02-22 17:57:00,237.107,237.131,237.107,237.124,71499999.0
2007-02-22 17:58:00,237.127,237.127,237.081,237.084,35500000.0
2007-02-22 17:59:00,237.085,237.091,237.054,237.075,59500000.0
2007-02-22 18:00:00,237.087,237.097,237.07,237.077,29300000.0
2007-02-22 18:01:00,237.087,237.09,237.044,237.045,548300001.0
2007-02-22 18:02:00,237.037,237.064,237.013,237.064,759300005.0
2007-02-22 18:03:00,237.08,237.114,237.077,237.1,603400001.0
2007-02-22 18:04:00,237.111,237.128,237.087,237.108,475600002.0
2007-02-22 18:05:00,237.123,237.135,237.083,237.105,686600002.0
2007-02-22 18:06:00,237.092,237.165,237.092,237.134,583000000.0
2007-02-22 18:07:00,237.145,237.18,237.142,237.148,670700002.0
2007-02-22 18:08:00,237.147,237.18,237.135,237.158,689199999.0
2007-02-22 18:09:00,237.135,237.139,237.081,237.128,531100001.0
2007-02-22 18:10:00,237.127,237.14,237.101,237.127,568100003.0
2007-02-22 18:11:00,237.126,237.137,237.112,237.112,309000000.0
2007-02-22 18:12:00,237.112,237.147,237.108,237.125,271700001.0
2007-02-22 18:13:00,237.114,237.175,237.114,237.162,463200001.0
2007-02-22 18:14:00,237.177,237.225,237.17,237.173,639500001.0
2007-02-22 18:15:00,237.174,237.186,237.143,237.143,600900000.0
2007-02-22 18:16:00,237.152,237.193,237.148,237.193,603200001.0
2007-02-22 18:17:00,237.196,237.209,237.164,237.18,208400000.0
2007-02-22 18:18:00,237.187,237.303,237.187,237.303,376299997.0
2007-02-22 18:19:00,237.323,237.345,237.298,237.339,504300000.0
2007-02-22 18:20:00,237.344,237.344,237.298,237.298,503000001.0
2007-02-22 18:21:00,237.302,237.409,237.302,237.402,593300002.0
2007-02-22 18:22:00,237.399,237.478,237.399,237.478,469000001.0
2007-02-22 18:23:00,237.455,237.465,237.418,237.441,704600000.0
2007-02-22 18:24:00,237.404,237.444,237.404,237.444,619500002.0
2007-02-22 18:25:00,237.448,237.45,237.408,237.42,394099999.0
2007-02-22 18:26:00,237.405,237.44,237.381,237.402,365599998.0
2007-02-22 18:27:00,237.42,237.472,237.416,237.444,427900001.0
2007-02-22 18:28:00,237.46,237.497,237.457,237.496,340900001.0
2007-02-22 18:29:00,237.495,237.505,237.461,237.464,454199999.0
2007-02-22 18:30:00,237.462,237.497,237.457,237.457,291400000.0
2007-02-22 18:31:00,237.442,237.456,237.411,237.418,336200001.0
2007-02-22 18:32:00,237.423,237.46,237.423,237.433,492800003.0
2007-02-22 18:33:00,237.435,237.466,237.421,237.425,493600000.0
2007-02-22 18:34:00,237.425,237.425,237.38,237.395,534400002.0
2007-02-22 18:35:00,237.372,237.393,237.345,237.345,486100001.0
2007-02-22 18:36:00,237.337,237.385,237.337,237.376,355100001.0
2007-02-22 18:37:00,237.381,237.381,237.33,237.337,194300000.0
2007-02-22 18:38:00,237.347,237.391,237.342,237.367,141900000.0
2007-02-22 18:39:00,237.362,237.369,237.344,237.355,139100001.0
2007-02-22 18:40:00,237.344,237.365,237.317,237.362,371199997.0
2007-02-22 18:41:00,237.355,237.355,237.266,237.275,313200001.0
2007-02-22 18:42:00,237.269,237.269,237.229,237.229,232599998.0
2007-02-22 18:43:00,237.225,237.272,237.225,237.267,158899999.0
2007-02-22 18:44:00,237.279,237.292,237.254,237.262,318900000.0
2007-02-22 18:45:00,237.268,237.317,237.268,237.278,194400001.0
2007-02-22 18:46:00,237.277,237.318,237.277,237.303,167800000.0
2007-02-22 18:47:00,237.293,237.3,237.258,237.258,80800000.0
2007-02-22 18:48:00,237.267,237.288,237.26,237.267,188400001.0
2007-02-22 18:49:00,237.288,237.318,237.228,237.295,171700002.0
2007-02-22 18:50:00,237.309,237.338,237.306,237.338,232999999.0
2007-02-22 18:51:00,237.338,237.351,237.32,237.32,172700000.0
2007-02-22 18:52:00,237.32,237.339,237.298,237.323,294500001.0
2007-02-22 18:53:00,237.324,237.324,237.284,237.291,219400000.0
2007-02-22 18:54:00,237.304,237.313,237.28,237.304,267600000.0
2007-02-22 18:55:00,237.309,237.314,237.264,237.264,256400001.0
2007-02-22 18:56:00,237.266,237.28,237.255,237.28,67199999.0
2007-02-22 18:57:00,237.259,237.317,237.237,237.317,174700000.0
2007-02-22 18:58:00,237.319,237.319,237.273,237.298,351800002.0
2007-02-22 18:59:00,237.304,237.349,237.293,237.344,243200000.0
2007-02-22 19:00:00,237.345,237.351,237.326,237.326,57000000.0
2007-02-22 19:01:00,237.335,237.35,237.292,237.344,106799999.0
2007-02-22 19:02:00,237.347,237.347,237.32,237.32,239400000.0
2007-02-22 19:03:00,237.313,237.322,237.299,237.321,282000000.0
2007-02-22 19:04:00,237.32,237.327,237.304,237.324,167300000.0
2007-02-22 19:05:00,237.327,237.338,237.31,237.33,138800000.0
2007-02-22 19:06:00,237.331,237.375,237.306,237.345,412999998.0
2007-02-22 19:07:00,237.371,237.392,237.358,237.382,304200001.0
2007-02-22 19:08:00,237.387,237.41,237.34,237.41,311899997.0
2007-02-22 19:09:00,237.413,237.465,237.409,237.465,153699999.0
2007-02-22 19:10:00,237.504,237.526,237.493,237.525,143500001.0
2007-02-22 19:11:00,237.542,237.565,237.542,237.559,28000000.0
2007-02-22 19:12:00,237.555,237.587,237.549,237.563,109299999.0
2007-02-22 19:13:00,237.572,237.606,237.565,237.595,199399998.0
2007-02-22 19:14:00,237.615,237.696,237.614,237.686,225600000.0
2007-02-22 19:15:00,237.71,237.727,237.696,237.725,292699999.0
2007-02-22 19:16:00,237.748,237.8,237.748,237.79,59900000.0
2007-02-22 19:17:00,237.818,237.851,237.818,237.84,135800000.0
2007-02-22 19:18:00,237.856,237.925,237.856,237.9,176499999.0
2007-02-22 19:19:00,237.9,237.924,237.88,237.883,269000000.0
2007-02-22 19:20:00,237.888,237.904,237.886,237.9,223299998.0
2007-02-22 19:21:00,237.892,237.909,237.892,237.9,143899999.0
2007-02-22 19:22:00,237.885,237.885,237.826,237.865,134499999.0
2007-02-22 19:23:00,237.885,237.9,237.819,237.884,466499999.0
2007-02-22 19:24:00,237.898,237.931,237.887,237.897,80800000.0
2007-02-22 19:25:00,237.904,237.947,237.899,237.947,227400001.0
2007-02-22 19:26:00,237.942,237.96,237.9,237.94,508700000.0
2007-02-22 19:27:00,237.917,237.977,237.917,237.927,273699999.0
2007-02-22 19:28:00,237.935,237.986,237.935,237.986,169600000.0
2007-02-22 19:29:00,237.973,237.973,237.837,237.837,94199999.0
2007-02-22 19:30:00,237.807,237.833,237.783,237.783,230400001.0
2007-02-22 19:31:00,237.771,237.804,237.766,237.782,132700000.0
2007-02-22 19:32:00,237.788,237.819,237.788,237.818,378000000.0
2007-02-22 19:33:00,237.826,237.837,237.817,237.817,204300000.0
2007-02-22 19:34:00,237.816,237.834,237.793,237.793,217400001.0
2007-02-22 19:35:00,237.777,237.783,237.727,237.727,333200001.0
2007-02-22 19:36:00,237.72,237.731,237.642,237.686,198200000.0
2007-02-22 19:37:00,237.692,237.692,237.656,237.656,124599999.0
2007-02-22 19:38:00,237.652,237.654,237.639,237.64,151300001.0
2007-02-22 19:39:00,237.65,237.659,237.623,237.623,267200000.0
2007-02-22 19:40:00,237.608,237.613,237.573,237.6,230700000.0
2007-02-22 19:41:00,237.607,237.634,237.596,237.617,333299999.0
2007-02-22 19:42:00,237.606,237.617,237.564,237.595,180699999.0
2007-02-22 19:43:00,237.618,237.619,237.602,237.616,76600000.0
2007-02-22 19:44:00,237.602,237.651,237.567,237.641,243199999.0
2007-02-22 19:45:00,237.636,237.655,237.616,237.627,141700001.0
2007-02-22 19:46:00,237.637,237.64,237.617,237.64,124000000.0
2007-02-22 19:47:00,237.625,237.63,237.591,237.628,35500000.0
2007-02-22 19:48:00,237.61,237.662,237.587,237.662,216799998.0
2007-02-22 19:49:00,237.64,237.667,237.598,237.667,129799999.0
2007-02-22 19:50:00,237.645,237.691,237.645,237.682,208099999.0
2007-02-22 19:51:00,237.688,237.723,237.688,237.71,135100000.0
2007-02-22 19:52:00,237.704,237.704,237.634,237.693,140300000.0
2007-02-22 19:53:00,237.721,237.784,237.721,237.737,156800001.0
2007-02-22 19:54:00,237.725,237.744,237.694,237.726,152699999.0
2007-02-22 19:55:00,237.741,237.784,237.732,237.784,86200001.0
2007-02-22 19:56:00,237.788,237.814,237.758,237.802,158000001.0
2007-02-22 19:57:00,237.795,237.825,237.774,237.782,164100000.0
2007-02-22 19:58:00,237.744,237.785,237.737,237.785,279199999.0
2007-02-22 19:59:00,237.789,237.789,237.724,237.724,193699999.0
2007-02-22 20:00:00,237.725,237.738,237.709,237.709,88199998.0
2007-02-22 20:01:00,237.709,237.73,237.691,237.72,144099998.0
2007-02-22 20:02:00,237.728,237.76,237.673,237.746,156399999.0
2007-02-22 20:03:00,237.742,237.761,237.734,237.734,125899999.0
2007-02-22 20:04:00,237.733,237.765,237.728,237.747,119600000.0
2007-02-22 20:05:00,237.74,237.759,237.719,237.754,121600001.0
2007-02-22 20:06:00,237.756,237.773,237.735,237.739,219400002.0
2007-02-22 20:07:00,237.75,237.752,237.733,237.741,133200001.0
2007-02-22 20:08:00,237.751,237.777,237.742,237.742,154400000.0
2007-02-22 20:09:00,237.751,237.772,237.751,237.77,144400000.0
2007-02-22 20:10:00,237.77,237.776,237.745,237.773,128600000.0
2007-02-22 20:11:00,237.793,237.801,237.739,237.739,281399999.0
2007-02-22 20:12:00,237.795,237.811,237.771,237.784,457299999.0
2007-02-22 20:13:00,237.799,237.811,237.758,237.792,231200000.0
2007-02-22 20:14:00,237.747,237.786,237.747,237.778,212900000.0
2007-02-22 20:15:00,237.787,237.79,237.77,237.775,331600000.0
2007-02-22 20:16:00,237.77,237.79,237.762,237.767,177500001.0
2007-02-22 20:17:00,237.774,237.8,237.774,237.795,62500000.0
2007-02-22 20:18:00,237.789,237.814,237.789,237.796,156600000.0
2007-02-22 20:19:00,237.8,237.801,237.757,237.787,153299997.0
2007-02-22 20:20:00,237.786,237.799,237.778,237.796,289900000.0
2007-02-22 20:21:00,237.782,237.844,237.782,237.81,118000001.0
2007-02-22 20:22:00,237.827,237.827,237.793,237.804,199000000.0
2007-02-22 20:23:00,237.815,237.815,237.778,237.801,170500001.0
2007-02-22 20:24:00,237.806,237.817,237.783,237.783,189500000.0
2007-02-22 20:25:00,237.746,237.807,237.746,237.785,231899999.0
2007-02-22 20:26:00,237.795,237.824,237.794,237.823,349900002.0
2007-02-22 20:27:00,237.815,237.815,237.784,237.805,201400001.0
2007-02-22 20:28:00,237.808,237.842,237.804,237.817,392500000.0
2007-02-22 20:29:00,237.826,237.827,237.784,237.825,427800001.0
2007-02-22 20:30:00,237.826,237.826,237.776,237.788,458800000.0
2007-02-22 20:31:00,237.789,237.837,237.789,237.824,481699999.0
2007-02-22 20:32:00,237.82,237.844,237.796,237.831,505599998.0
2007-02-22 20:33:00,237.835,237.835,237.802,237.81,175100000.0
2007-02-22 20:34:00,237.803,237.822,237.8,237.822,125400000.0
2007-02-22 20:35:00,237.809,237.83,237.792,237.83,87999999.0
2007-02-22 20:36:00,237.819,237.827,237.771,237.818,159099999.0
2007-02-22 20:37:00,237.823,237.834,237.798,237.822,83600000.0
2007-02-22 20:38:00,237.812,237.836,237.795,237.811,212400000.0
2007-02-22 20:39:00,237.801,237.819,237.783,237.797,165900000.0
2007-02-22 20:40:00,237.807,237.825,237.799,237.8,352000000.0
2007-02-22 20:41:00,237.803,237.823,237.77,237.818,247200000.0
2007-02-22 20:42:00,237.821,237.821,237.795,237.805,196400000.0
2007-02-22 20:43:00,237.798,237.82,237.791,237.801,295899999.0
2007-02-22 20:44:00,237.798,237.806,237.765,237.783,343600001.0
2007-02-22 20:45:00,237.787,237.787,237.726,237.755,217300000.0
2007-02-22 20:46:00,237.79,237.805,237.768,237.768,251300001.0
2007-02-22 20:47:00,237.783,237.8,237.772,237.787,223000002.0
2007-02-22 20:48:00,237.788,237.812,237.757,237.775,318600000.0
2007-02-22 20:49:00,237.785,237.794,237.77,237.792,65300000.0
2007-02-22 20:50:00,237.751,237.82,237.751,237.82,336000000.0
2007-02-22 20:51:00,237.802,237.825,237.775,237.799,171800002.0
2007-02-22 20:52:00,237.807,237.807,237.772,237.787,82600000.0
2007-02-22 20:53:00,237.806,237.823,237.765,237.769,244899998.0
2007-02-22 20:54:00,237.812,237.816,237.783,237.805,144700000.0
2007-02-22 20:55:00,237.805,237.812,237.767,237.785,248300002.0
2007-02-22 20:56:00,237.781,237.798,237.768,237.788,272599998.0
2007-02-22 20:57:00,237.789,237.805,237.767,237.805,334099999.0
2007-02-22 20:58:00,237.797,237.798,237.761,237.772,417999997.0
2007-02-22 20:59:00,237.773,237.8,237.769,237.787,561399998.0
2007-02-22 21:00:00,237.79,237.79,237.763,237.773,410500000.0
2007-02-22 21:01:00,237.754,237.777,237.709,237.74,399499999.0
2007-02-22 21:02:00,237.762,237.762,237.727,237.74,205500000.0
2007-02-22 21:03:00,237.747,237.76,237.734,237.744,265999999.0
2007-02-22 21:04:00,237.76,237.777,237.734,237.755,88999999.0
2007-02-22 21:05:00,237.768,237.782,237.759,237.775,124700000.0
2007-02-22 21:06:00,237.773,237.779,237.735,237.763,188400000.0
2007-02-22 21:07:00,237.798,237.798,237.758,237.779,257099998.0
2007-02-22 21:08:00,237.786,237.787,237.732,237.776,145700001.0
2007-02-22 21:09:00,237.784,237.79,237.73,237.79,91500001.0
2007-02-22 21:10:00,237.794,237.798,237.759,237.775,88100000.0
2007-02-22 21:11:00,237.776,237.776,237.764,237.767,99900000.0
2007-02-22 21:12:00,237.763,237.765,237.754,237.754,67200000.0
2007-02-22 21:13:00,237.755,237.762,237.741,237.762,123500000.0
2007-02-22 21:14:00,237.765,237.768,237.739,237.749,352400003.0
2007-02-22 21:15:00,237.748,237.767,237.733,237.755,283999999.0
2007-02-22 21:16:00,237.76,237.782,237.746,237.772,88700000.0
2007-02-22 21:17:00,237.79,237.796,237.754,237.796,309200001.0
2007-02-22 21:18:00,237.774,237.795,237.761,237.772,123399999.0
2007-02-22 21:19:00,237.773,237.796,237.763,237.775,246199999.0
2007-02-22 21:20:00,237.748,237.769,237.712,237.755,333000001.0
2007-02-22 21:21:00,237.766,237.773,237.757,237.768,276300000.0
2007-02-22 21:22:00,237.766,237.77,237.737,237.737,201600000.0
2007-02-22 21:23:00,237.73,237.735,237.703,237.711,117000000.0
2007-02-22 21:24:00,237.702,237.723,237.684,237.723,209500001.0
2007-02-22 21:25:00,237.714,237.714,237.657,237.657,240100000.0
2007-02-22 21:26:00,237.68,237.689,237.671,237.676,162400000.0
2007-02-22 21:27:00,237.694,237.708,237.69,237.69,163700000.0
2007-02-22 21:28:00,237.696,237.701,237.676,237.687,135400000.0
2007-02-22 21:29:00,237.695,237.737,237.695,237.728,108400001.0
2007-02-22 21:30:00,237.713,237.728,237.676,237.7,61600000.0
2007-02-22 21:31:00,237.697,237.709,237.675,237.697,55200000.0
2007-02-22 21:32:00,237.714,237.714,237.69,237.704,126199999.0
2007-02-22 21:33:00,237.69,237.69,237.618,237.667,151300000.0
2007-02-22 21:34:00,237.677,237.702,237.657,237.698,122200001.0
2007-02-22 21:35:00,237.698,237.702,237.655,237.655,22200000.0
2007-02-22 21:36:00,237.737,237.737,237.689,237.712,75700000.0
2007-02-22 21:37:00,237.727,237.727,237.699,237.715,148599999.0
2007-02-22 21:38:00,237.708,237.734,237.703,237.703,104900000.0
2007-02-22 21:39:00,237.681,237.692,237.666,237.692,28400000.0
2007-02-22 21:40:00,237.705,237.715,237.69,237.691,34400000.0
2007-02-22 21:41:00,237.695,237.726,237.695,237.725,17500000.0
2007-02-22 21:42:00,237.724,237.737,237.702,237.725,208699999.0
2007-02-22 21:43:00,237.745,237.765,237.732,237.765,32900000.0
2007-02-22 21:44:00,237.78,237.816,237.78,237.797,172899999.0
2007-02-22 21:45:00,237.808,237.849,237.801,237.828,57600000.0
2007-02-22 21:46:00,237.832,237.848,237.828,237.835,86300000.0
2007-02-22 21:47:00,237.839,237.847,237.825,237.825,69800000.0
2007-02-22 21:48:00,237.818,237.827,237.811,237.819,94800000.0
2007-02-22 21:49:00,237.802,237.807,237.75,237.803,52700000.0
2007-02-22 21:50:00,237.82,237.82,237.769,237.769,47799999.0
2007-02-22 21:51:00,237.755,237.767,237.714,237.755,80600000.0
2007-02-22 21:52:00,237.751,237.777,237.747,237.754,32500000.0
2007-02-22 21:53:00,237.748,237.761,237.723,237.761,64200000.0
2007-02-22 21:54:00,237.733,237.75,237.717,237.745,91200001.0
2007-02-22 21:55:00,237.757,237.765,237.754,237.762,46600000.0
2007-02-22 21:56:00,237.691,237.765,237.691,237.756,68100000.0
2007-02-22 21:57:00,237.734,237.75,237.714,237.75,45500000.0
2007-02-22 21:58:00,237.749,237.749,237.714,237.715,89700001.0
2007-02-22 21:59:00,237.72,237.726,237.68,237.705,192300001.0
2007-02-22 22:00:00,237.726,237.776,237.726,237.754,164100000.0
2007-02-22 22:01:00,237.75,237.758,237.728,237.756,147000000.0
2007-02-22 22:02:00,237.737,237.749,237.726,237.74,252499999.0
2007-02-22 22:03:00,237.736,237.736,237.683,237.722,83300000.0
2007-02-22 22:04:00,237.728,237.758,237.728,237.756,133699998.0
2007-02-22 22:05:00,237.757,237.771,237.75,237.752,57100000.0
2007-02-22 22:06:00,237.731,237.78,237.712,237.779,30800000.0
2007-02-22 22:07:00,237.783,237.783,237.741,237.783,54100000.0
2007-02-22 22:08:00,237.758,237.808,237.751,237.79,48500000.0
2007-02-22 22:09:00,237.773,237.796,237.741,237.796,24600000.0
2007-02-22 22:10:00,237.778,237.805,237.759,237.805,24300000.0
2007-02-22 22:11:00,237.823,237.851,237.823,237.851,64900000.0
2007-02-22 22:12:00,237.841,237.841,237.816,237.822,76700001.0
2007-02-22 22:13:00,237.802,237.819,237.771,237.802,45400000.0
2007-02-22 22:14:00,237.816,237.823,237.785,237.785,45499999.0
2007-02-22 22:15:00,237.794,237.821,237.763,237.8,161600001.0
2007-02-22 22:16:00,237.82,237.89,237.82,237.873,209700000.0
2007-02-22 22:17:00,237.874,237.892,237.872,237.883,64900000.0
2007-02-22 22:18:00,237.876,237.9,237.87,237.9,84600000.0
2007-02-22 22:19:00,237.898,237.9,237.878,237.895,73300000.0
2007-02-22 22:20:00,237.895,237.936,237.884,237.936,67300001.0
2007-02-22 22:21:00,237.925,237.936,237.883,237.883,26800000.0
2007-02-22 22:22:00,237.885,237.897,237.881,237.888,45600000.0
2007-02-22 22:23:00,237.878,237.885,237.847,237.863,121000000.0
2007-02-22 22:24:00,237.886,237.924,237.88,237.891,55600001.0
2007-02-22 22:25:00,237.809,237.875,237.809,237.875,109399999.0
2007-02-22 22:26:00,237.859,237.874,237.844,237.874,73200000.0
2007-02-22 22:27:00,237.877,237.89,237.847,237.847,206200000.0
2007-02-22 22:28:00,237.882,237.882,237.846,237.846,52400000.0
2007-02-22 22:29:00,237.855,237.859,237.816,237.838,161000000.0
2007-02-22 22:30:00,237.843,237.853,237.808,237.84,36600000.0
2007-02-22 22:31:00,237.842,237.854,237.833,237.846,73600000.0
2007-02-22 22:32:00,237.842,237.85,237.821,237.836,118499999.0
2007-02-22 22:33:00,237.85,237.865,237.826,237.861,163100000.0
2007-02-22 22:34:00,237.855,237.87,237.802,237.844,323000000.0
2007-02-22 22:35:00,237.876,237.876,237.847,237.847,65600001.0
2007-02-22 22:36:00,237.84,237.854,237.809,237.834,121000000.0
2007-02-22 22:37:00,237.839,237.845,237.81,237.84,97200000.0
2007-02-22 22:38:00,237.839,237.876,237.839,237.867,63200000.0
2007-02-22 22:39:00,237.846,237.88,237.84,237.846,41700000.0
2007-02-22 22:40:00,237.839,237.851,237.823,237.825,78000000.0
2007-02-22 22:41:00,237.835,237.846,237.79,237.846,76799999.0
2007-02-22 22:42:00,237.831,237.831,237.809,237.815,30100000.0
2007-02-22 22:43:00,237.814,237.818,237.791,237.806,88699999.0
2007-02-22 22:44:00,237.81,237.81,237.765,237.793,131000000.0
2007-02-22 22:45:00,237.808,237.818,237.767,237.801,115800001.0
2007-02-22 22:46:00,237.79,237.804,237.779,237.804,50300000.0
2007-02-22 22:47:00,237.801,237.801,237.783,237.796,87500000.0
2007-02-22 22:48:00,237.778,237.79,237.715,237.761,75200000.0
2007-02-22 22:49:00,237.775,237.785,237.754,237.765,58800000.0
2007-02-22 22:50:00,237.769,237.797,237.741,237.794,45800000.0
2007-02-22 22:51:00,237.755,237.784,237.724,237.771,103300000.0
2007-02-22 22:52:00,237.756,237.794,237.748,237.79,109100001.0
2007-02-22 22:53:00,237.788,237.812,237.776,237.785,141700000.0
2007-02-22 22:54:00,237.764,237.778,237.737,237.778,64099999.0
2007-02-22 22:55:00,237.784,237.793,237.756,237.785,46900000.0
2007-02-22 22:56:00,237.789,237.805,237.783,237.783,81700001.0
2007-02-22 22:57:00,237.774,237.782,237.77,237.78,57600000.0
2007-02-22 22:58:00,237.795,237.807,237.764,237.781,26900000.0
2007-02-22 22:59:00,237.793,237.809,237.779,237.783,72900000.0
2007-02-22 23:00:00,237.787,237.818,237.785,237.785,47400000.0
2007-02-22 23:01:00,237.782,237.793,237.777,237.793,43900000.0
2007-02-22 23:02:00,237.73,237.757,237.729,237.741,52900000.0
2007-02-22 23:03:00,237.738,237.774,237.738,237.758,60600001.0
2007-02-22 23:04:00,237.774,237.774,237.737,237.737,64100001.0
2007-02-22 23:05:00,237.758,237.772,237.753,237.764,28300000.0
2007-02-22 23:06:00,237.776,237.786,237.766,237.786,38200000.0
2007-02-22 23:07:00,237.738,237.76,237.717,237.717,46100000.0
2007-02-22 23:08:00,237.739,237.763,237.709,237.763,34600000.0
2007-02-22 23:09:00,237.748,237.748,237.736,237.74,41000000.0
2007-02-22 23:10:00,237.689,237.738,237.682,237.726,53300000.0
2007-02-22 23:11:00,237.72,237.735,237.697,237.711,61300000.0
2007-02-22 23:12:00,237.712,237.73,237.712,237.73,13200000.0
2007-02-22 23:13:00,237.723,237.738,237.701,237.701,67800000.0
2007-02-22 23:14:00,237.738,237.738,237.696,237.721,72600000.0
2007-02-22 23:15:00,237.74,237.767,237.732,237.767,65600000.0
2007-02-22 23:16:00,237.758,237.758,237.747,237.755,41200000.0
2007-02-22 23:17:00,237.745,237.745,237.706,237.715,33200000.0
2007-02-22 23:18:00,237.735,237.735,237.719,237.73,60500000.0
2007-02-22 23:19:00,237.724,237.748,237.716,237.735,46100000.0
2007-02-22 23:20:00,237.75,237.75,237.717,237.73,96599999.0
2007-02-22 23:21:00,237.724,237.749,237.693,237.749,57500000.0
2007-02-22 23:22:00,237.733,237.733,237.66,237.664,56699999.0
2007-02-22 23:23:00,237.683,237.725,237.681,237.723,85100000.0
2007-02-22 23:24:00,237.729,237.73,237.694,237.729,33500000.0
2007-02-22 23:25:00,237.74,237.749,237.719,237.719,23500000.0
2007-02-22 23:26:00,237.721,237.724,237.675,237.724,66900000.0
2007-02-22 23:27:00,237.701,237.731,237.701,237.72,26000000.0
2007-02-22 23:28:00,237.71,237.718,237.705,237.711,66900000.0
2007-02-22 23:29:00,237.721,237.721,237.697,237.697,52700000.0
2007-02-22 23:30:00,237.714,237.714,237.671,237.696,15200000.0
2007-02-22 23:31:00,237.712,237.713,237.655,237.688,55300000.0
2007-02-22 23:32:00,237.711,237.715,237.697,237.697,33000000.0
2007-02-22 23:33:00,237.704,237.714,237.7,237.7,48700000.0
2007-02-22 23:34:00,237.697,237.719,237.68,237.707,42600000.0
2007-02-22 23:35:00,237.713,237.716,237.665,237.684,52500000.0
2007-02-22 23:36:00,237.692,237.743,237.692,237.719,30300000.0
2007-02-22 23:37:00,237.702,237.702,237.642,237.685,34500000.0
2007-02-22 23:38:00,237.699,237.723,237.664,237.723,54600001.0
2007-02-22 23:39:00,237.711,237.727,237.702,237.727,41300000.0
2007-02-22 23:40:00,237.749,237.749,237.715,237.719,72499998.0
2007-02-22 23:41:00,237.733,237.747,237.719,237.747,35100000.0
2007-02-22 23:42:00,237.729,237.732,237.709,237.722,38400000.0
2007-02-22 23:43:00,237.703,237.74,237.684,237.74,54099999.0
2007-02-22 23:44:00,237.733,237.772,237.731,237.765,43000000.0
2007-02-22 23:45:00,237.782,237.783,237.72,237.764,49400000.0
2007-02-22 23:46:00,237.73,237.738,237.683,237.738,15400000.0
2007-02-22 23:47:00,237.757,237.772,237.754,237.756,64699999.0
2007-02-22 23:48:00,237.741,237.777,237.719,237.765,84699999.0
2007-02-22 23:49:00,237.774,237.799,237.751,237.799,62400000.0
2007-02-22 23:50:00,237.799,237.83,237.793,237.824,59700000.0
2007-02-22 23:51:00,237.803,237.816,237.794,237.794,37500001.0
2007-02-22 23:52:00,237.787,237.81,237.787,237.807,27600000.0
2007-02-22 23:53:00,237.808,237.825,237.787,237.799,40500000.0
2007-02-22 23:54:00,237.815,237.838,237.811,237.822,56600000.0
2007-02-22 23:55:00,237.821,237.821,237.8,237.803,64100000.0
2007-02-22 23:56:00,237.812,237.813,237.781,237.813,47000000.0
2007-02-22 23:57:00,237.787,237.84,237.773,237.773,45800000.0
2007-02-22 23:58:00,237.825,237.825,237.781,237.812,68800000.0
2007-02-22 23:59:00,237.824,237.824,237.806,237.815,33600000.0
2007-02-23 00:00:00,237.823,237.841,237.798,237.841,29300000.0
2007-02-23 00:01:00,237.823,237.851,237.817,237.849,80400002.0
2007-02-23 00:02:00,237.838,237.856,237.808,237.856,41900000.0
2007-02-23 00:03:00,237.815,237.844,237.811,237.83,42600000.0
2007-02-23 00:04:00,237.847,237.859,237.802,237.802,48600000.0
2007-02-23 00:05:00,237.849,237.864,237.83,237.864,27800000.0
2007-02-23 00:06:00,237.861,237.861,237.805,237.833,50499999.0
2007-02-23 00:07:00,237.853,237.853,237.803,237.803,10800000.0
2007-02-23 00:08:00,237.857,237.865,237.819,237.865,69300001.0
2007-02-23 00:09:00,237.85,237.89,237.832,237.89,48699999.0
2007-02-23 00:10:00,237.884,237.914,237.868,237.904,62899999.0
2007-02-23 00:11:00,237.908,237.915,237.883,237.903,47000000.0
2007-02-23 00:12:00,237.885,237.91,237.853,237.91,66700000.0
2007-02-23 00:13:00,237.897,237.915,237.88,237.907,42200001.0
2007-02-23 00:14:00,237.911,237.911,237.876,237.89,45900000.0
2007-02-23 00:15:00,237.905,237.905,237.838,237.872,55099998.0
2007-02-23 00:16:00,237.9,237.905,237.885,237.885,81300000.0
2007-02-23 00:17:00,237.886,237.886,237.852,237.87,30000000.0
2007-02-23 00:18:00,237.866,237.875,237.85,237.85,60200000.0
2007-02-23 00:19:00,237.855,237.873,237.851,237.863,63700000.0
2007-02-23 00:20:00,237.882,237.91,237.882,237.902,100000001.0
2007-02-23 00:21:00,237.917,237.921,237.894,237.914,55100000.0
2007-02-23 00:22:00,237.862,237.91,237.862,237.901,94500000.0
2007-02-23 00:23:00,237.893,237.893,237.844,237.869,21600000.0
2007-02-23 00:24:00,237.859,237.862,237.829,237.862,54099999.0
2007-02-23 00:25:00,237.874,237.874,237.819,237.848,64999999.0
2007-02-23 00:26:00,237.808,237.851,237.808,237.832,69799998.0
2007-02-23 00:27:00,237.862,237.879,237.843,237.875,52700000.0
2007-02-23 00:28:00,237.853,237.869,237.825,237.869,24700000.0
2007-02-23 00:29:00,237.878,237.878,237.858,237.862,50400000.0
2007-02-23 00:30:00,237.855,237.855,237.845,237.85,40300000.0
2007-02-23 00:31:00,237.823,237.839,237.801,237.835,40000000.0
2007-02-23 00:32:00,237.854,237.854,237.808,237.824,49200000.0
2007-02-23 00:33:00,237.821,237.832,237.803,237.815,33600000.0
2007-02-23 00:34:00,237.847,237.853,237.847,237.853,4900000.0
2007-02-23 00:35:00,237.859,237.868,237.839,237.855,52499999.0
2007-02-23 00:36:00,237.821,237.854,237.804,237.845,18000000.0
2007-02-23 00:37:00,237.864,237.864,237.829,237.858,59200000.0
2007-02-23 00:38:00,237.824,237.834,237.817,237.821,38300000.0
2007-02-23 00:39:00,237.834,237.854,237.812,237.812,35500000.0
2007-02-23 00:40:00,237.829,237.862,237.817,237.817,13600000.0
2007-02-23 00:41:00,237.8,237.81,237.759,237.789,47500000.0
2007-02-23 00:42:00,237.748,237.815,237.735,237.796,27900000.0
2007-02-23 00:43:00,237.792,237.792,237.75,237.75,56700000.0
2007-02-23 00:44:00,237.765,237.77,237.747,237.763,34300000.0
2007-02-23 00:45:00,237.752,237.784,237.718,237.775,46300000.0
2007-02-23 00:46:00,237.735,237.746,237.731,237.746,26000000.0
2007-02-23 00:47:00,237.749,237.749,237.713,237.73,61599999.0
2007-02-23 00:48:00,237.742,237.748,237.695,237.718,71799999.0
2007-02-23 00:49:00,237.659,237.732,237.659,237.702,45700000.0
2007-02-23 00:50:00,237.741,237.772,237.737,237.737,65400001.0
2007-02-23 00:51:00,237.781,237.795,237.758,237.768,76300000.0
2007-02-23 00:52:00,237.742,237.767,237.724,237.767,37000000.0
2007-02-23 00:53:00,237.797,237.808,237.756,237.767,26300000.0
2007-02-23 00:54:00,237.77,237.787,237.769,237.769,45300000.0
2007-02-23 00:55:00,237.765,237.77,237.748,237.75,56200000.0
2007-02-23 00:56:00,237.736,237.743,237.705,237.705,49100000.0
2007-02-23 00:57:00,237.703,237.78,237.692,237.78,90200001.0
2007-02-23 00:58:00,237.766,237.778,237.743,237.763,49100001.0
2007-02-23 00:59:00,237.759,237.772,237.708,237.772,32000000.0
2007-02-23 01:00:00,237.748,237.757,237.721,237.726,61600000.0
2007-02-23 01:01:00,237.742,237.761,237.725,237.725,43900000.0
2007-02-23 01:02:00,237.733,237.802,237.733,237.79,50500000.0
2007-02-23 01:03:00,237.766,237.771,237.732,237.74,72000001.0
2007-02-23 01:04:00,237.763,237.767,237.737,237.767,41400000.0
2007-02-23 01:05:00,237.748,237.784,237.731,237.782,87099999.0
2007-02-23 01:06:00,237.756,237.773,237.74,237.766,39900000.0
2007-02-23 01:07:00,237.77,237.781,237.77,237.78,46000000.0
2007-02-23 01:08:00,237.737,237.763,237.718,237.75,61899998.0
2007-02-23 01:09:00,237.726,237.742,237.717,237.722,62500000.0
2007-02-23 01:10:00,237.754,237.778,237.75,237.755,45100000.0
2007-02-23 01:11:00,237.766,237.814,237.766,237.783,85400000.0
2007-02-23 01:12:00,237.797,237.797,237.738,237.746,31800000.0
2007-02-23 01:13:00,237.748,237.788,237.73,237.773,30100000.0
2007-02-23 01:14:00,237.774,237.79,237.713,237.738,54700000.0
2007-02-23 01:15:00,237.743,237.754,237.699,237.699,48999999.0
2007-02-23 01:16:00,237.752,237.757,237.725,237.743,72700001.0
2007-02-23 01:17:00,237.745,237.745,237.704,237.724,42899999.0
2007-02-23 01:18:00,237.725,237.75,237.694,237.734,41900000.0
2007-02-23 01:19:00,237.736,237.736,237.698,237.735,67800000.0
2007-02-23 01:20:00,237.731,237.736,237.703,237.703,71300000.0
2007-02-23 01:21:00,237.738,237.742,237.727,237.739,38000000.0
2007-02-23 01:22:00,237.724,237.739,237.707,237.731,31800000.0
2007-02-23 01:23:00,237.706,237.742,237.706,237.735,36000000.0
2007-02-23 01:24:00,237.747,237.747,237.723,237.736,37800000.0
2007-02-23 01:25:00,237.721,237.754,237.721,237.738,52200000.0
2007-02-23 01:26:00,237.753,237.771,237.732,237.747,35900000.0
2007-02-23 01:27:00,237.751,237.751,237.699,237.702,45900000.0
2007-02-23 01:28:00,237.744,237.744,237.723,237.737,24300000.0
2007-02-23 01:29:00,237.765,237.781,237.734,237.752,60600000.0
2007-02-23 01:30:00,237.769,237.772,237.709,237.741,21100000.0
2007-02-23 01:31:00,237.721,237.746,237.703,237.703,40600000.0
2007-02-23 01:32:00,237.749,237.765,237.742,237.745,30600000.0
2007-02-23 01:33:00,237.711,237.741,237.711,237.728,38000000.0
2007-02-23 01:34:00,237.757,237.757,237.71,237.71,61899998.0
2007-02-23 01:35:00,237.7,237.727,237.7,237.713,39800001.0
2007-02-23 01:36:00,237.701,237.701,237.67,237.673,62700001.0
2007-02-23 01:37:00,237.678,237.714,237.667,237.714,61800001.0
2007-02-23 01:38:00,237.71,237.75,237.71,237.744,42100001.0
2007-02-23 01:39:00,237.724,237.724,237.676,237.681,58100000.0
2007-02-23 01:40:00,237.674,237.697,237.621,237.621,38900000.0
2007-02-23 01:41:00,237.627,237.695,237.627,237.695,23900000.0
2007-02-23 01:42:00,237.7,237.707,237.656,237.675,45600000.0
2007-02-23 01:43:00,237.641,237.66,237.62,237.654,47800000.0
2007-02-23 01:44:00,237.659,237.702,237.659,237.676,36800000.0
2007-02-23 01:45:00,237.666,237.71,237.663,237.705,71800001.0
2007-02-23 01:46:00,237.696,237.71,237.678,237.71,59699999.0
2007-02-23 01:47:00,237.672,237.686,237.655,237.686,50100000.0
2007-02-23 01:48:00,237.68,237.697,237.667,237.697,29300000.0
2007-02-23 01:49:00,237.697,237.7,237.676,237.7,37500000.0
2007-02-23 01:50:00,237.695,237.695,237.615,237.676,76999999.0
2007-02-23 01:51:00,237.654,237.662,237.64,237.648,84200000.0
2007-02-23 01:52:00,237.688,237.707,237.66,237.674,77200001.0
2007-02-23 01:53:00,237.669,237.672,237.656,237.668,28700000.0
2007-02-23 01:54:00,237.67,237.67,237.641,237.655,52700000.0
2007-02-23 01:55:00,237.647,237.653,237.63,237.646,16100000.0
2007-02-23 01:56:00,237.644,237.66,237.627,237.648,35200000.0
2007-02-23 01:57:00,237.665,237.683,237.656,237.668,73199998.0
2007-02-23 01:58:00,237.67,237.683,237.661,237.67,53300000.0
2007-02-23 01:59:00,237.654,237.654,237.633,237.649,27000000.0
2007-02-23 02:00:00,237.628,237.665,237.625,237.653,45700000.0
2007-02-23 02:01:00,237.643,237.674,237.642,237.667,41600000.0
2007-02-23 02:02:00,237.689,237.702,237.658,237.702,17500000.0
2007-02-23 02:03:00,237.709,237.709,237.688,237.707,25400000.0
2007-02-23 02:04:00,237.736,237.754,237.723,237.729,52100000.0
2007-02-23 02:05:00,237.741,237.76,237.741,237.747,27900000.0
2007-02-23 02:06:00,237.728,237.759,237.728,237.759,25200000.0
2007-02-23 02:07:00,237.765,237.78,237.755,237.758,26600000.0
2007-02-23 02:08:00,237.746,237.766,237.714,237.735,94900000.0
2007-02-23 02:09:00,237.748,237.748,237.728,237.728,20100000.0
2007-02-23 02:10:00,237.731,237.736,237.683,237.688,62000000.0
2007-02-23 02:11:00,237.659,237.669,237.622,237.622,75300001.0
2007-02-23 02:12:00,237.631,237.638,237.604,237.625,67599999.0
2007-02-23 02:13:00,237.584,237.584,237.532,237.543,47700000.0
2007-02-23 02:14:00,237.521,237.559,237.507,237.557,64700000.0
2007-02-23 02:15:00,237.553,237.574,237.539,237.55,24100000.0
2007-02-23 02:16:00,237.556,237.567,237.551,237.555,62000001.0
2007-02-23 02:17:00,237.548,237.548,237.517,237.539,51600000.0
2007-02-23 02:18:00,237.528,237.543,237.528,237.54,34600000.0
2007-02-23 02:19:00,237.547,237.556,237.516,237.516,55100000.0
2007-02-23 02:20:00,237.534,237.553,237.524,237.549,32800000.0
2007-02-23 02:21:00,237.574,237.574,237.548,237.556,59600000.0
2007-02-23 02:22:00,237.566,237.572,237.541,237.542,88800002.0
2007-02-23 02:23:00,237.575,237.575,237.546,237.548,36000000.0
2007-02-23 02:24:00,237.558,237.57,237.537,237.537,38399999.0
2007-02-23 02:25:00,237.535,237.535,237.504,237.511,35200000.0
2007-02-23 02:26:00,237.504,237.542,237.484,237.519,114000000.0
2007-02-23 02:27:00,237.532,237.555,237.532,237.549,42800000.0
2007-02-23 02:28:00,237.563,237.614,237.563,237.614,48100000.0
2007-02-23 02:29:00,237.594,237.594,237.539,237.588,28200000.0
2007-02-23 02:30:00,237.601,237.61,237.575,237.575,49800000.0
2007-02-23 02:31:00,237.611,237.611,237.567,237.567,39300000.0
2007-02-23 02:32:00,237.578,237.611,237.575,237.575,54300000.0
2007-02-23 02:33:00,237.575,237.587,237.558,237.558,34300000.0
2007-02-23 02:34:00,237.56,237.56,237.516,237.516,46900001.0
2007-02-23 02:35:00,237.523,237.555,237.506,237.507,99300001.0
2007-02-23 02:36:00,237.511,237.535,237.501,237.535,72700001.0
2007-02-23 02:37:00,237.529,237.535,237.502,237.535,60100001.0
2007-02-23 02:38:00,237.527,237.538,237.513,237.532,63300000.0
2007-02-23 02:39:00,237.546,237.554,237.523,237.527,130400003.0
2007-02-23 02:40:00,237.555,237.576,237.544,237.558,56999999.0
2007-02-23 02:41:00,237.566,237.576,237.547,237.559,41200000.0
2007-02-23 02:42:00,237.551,237.566,237.51,237.566,50500000.0
2007-02-23 02:43:00,237.6,237.6,237.535,237.57,36699999.0
2007-02-23 02:44:00,237.574,237.591,237.567,237.571,71500000.0
2007-02-23 02:45:00,237.546,237.581,237.521,237.581,52999999.0
2007-02-23 02:46:00,237.574,237.591,237.554,237.554,33800000.0
2007-02-23 02:47:00,237.555,237.567,237.49,237.49,46900000.0
2007-02-23 02:48:00,237.51,237.51,237.483,237.483,74399999.0
2007-02-23 02:49:00,237.484,237.512,237.483,237.497,86000001.0
2007-02-23 02:50:00,237.502,237.516,237.461,237.485,51800000.0
2007-02-23 02:51:00,237.511,237.547,237.487,237.547,48800000.0
2007-02-23 02:52:00,237.526,237.555,237.49,237.555,32400000.0
2007-02-23 02:53:00,237.525,237.557,237.506,237.543,39900000.0
2007-02-23 02:54:00,237.551,237.596,237.551,237.596,31900000.0
2007-02-23 02:55:00,237.569,237.585,237.547,237.585,63000000.0
2007-02-23 02:56:00,237.587,237.587,237.522,237.562,64700001.0
2007-02-23 02:57:00,237.584,237.608,237.56,237.56,35100000.0
2007-02-23 02:58:00,237.558,237.587,237.537,237.586,36200000.0
2007-02-23 02:59:00,237.562,237.562,237.501,237.513,83199999.0
2007-02-23 03:00:00,237.507,237.521,237.484,237.484,81100000.0
2007-02-23 03:01:00,237.492,237.492,237.453,237.453,51500001.0
2007-02-23 03:02:00,237.46,237.46,237.438,237.438,23900000.0
2007-02-23 03:03:00,237.443,237.474,237.443,237.468,66800000.0
2007-02-23 03:04:00,237.471,237.486,237.455,237.477,61100000.0
2007-02-23 03:05:00,237.461,237.48,237.461,237.479,15900000.0
2007-02-23 03:06:00,237.461,237.488,237.442,237.472,77700001.0
2007-02-23 03:07:00,237.461,237.477,237.459,237.463,94199999.0
2007-02-23 03:08:00,237.485,237.508,237.485,237.491,32600000.0
2007-02-23 03:09:00,237.487,237.49,237.471,237.49,27800000.0
2007-02-23 03:10:00,237.479,237.49,237.46,237.474,53500000.0
2007-02-23 03:11:00,237.47,237.47,237.435,237.435,30700000.0
2007-02-23 03:12:00,237.433,237.456,237.412,237.456,25600000.0
2007-02-23 03:13:00,237.427,237.443,237.402,237.402,47100000.0
2007-02-23 03:14:00,237.411,237.434,237.411,237.424,47400000.0
2007-02-23 03:15:00,237.45,237.45,237.423,237.436,54899999.0
2007-02-23 03:16:00,237.437,237.438,237.389,237.4,41400000.0
2007-02-23 03:17:00,237.391,237.419,237.375,237.375,36700000.0
2007-02-23 03:18:00,237.384,237.415,237.381,237.415,35500000.0
2007-02-23 03:19:00,237.418,237.465,237.416,237.456,47500001.0
2007-02-23 03:20:00,237.43,237.443,237.379,237.401,30400000.0
2007-02-23 03:21:00,237.429,237.453,237.429,237.445,48600000.0
2007-02-23 03:22:00,237.434,237.436,237.399,237.399,75200000.0
2007-02-23 03:23:00,237.381,237.413,237.357,237.411,39500000.0
2007-02-23 03:24:00,237.438,237.478,237.428,237.478,60100000.0
2007-02-23 03:25:00,237.478,237.478,237.421,237.427,52300000.0
2007-02-23 03:26:00,237.463,237.468,237.463,237.467,31700000.0
2007-02-23 03:27:00,237.422,237.491,237.422,237.491,22300000.0
2007-02-23 03:28:00,237.466,237.494,237.466,237.488,35800000.0
2007-02-23 03:29:00,237.509,237.514,237.506,237.508,33600000.0
2007-02-23 03:30:00,237.494,237.514,237.489,237.499,53600000.0
2007-02-23 03:31:00,237.518,237.518,237.466,237.5,41800000.0
2007-02-23 03:32:00,237.502,237.502,237.483,237.483,67000001.0
2007-02-23 03:33:00,237.482,237.496,237.469,237.496,25000000.0
2007-02-23 03:34:00,237.49,237.518,237.458,237.518,79500000.0
2007-02-23 03:35:00,237.514,237.528,237.478,237.506,39000000.0
2007-02-23 03:36:00,237.521,237.53,237.51,237.51,54100000.0
2007-02-23 03:37:00,237.54,237.543,237.496,237.514,21100000.0
2007-02-23 03:38:00,237.526,237.533,237.478,237.533,35000000.0
2007-02-23 03:39:00,237.537,237.538,237.531,237.533,22000000.0
2007-02-23 03:40:00,237.517,237.532,237.481,237.495,54200000.0
2007-02-23 03:41:00,237.478,237.502,237.452,237.502,66600000.0
2007-02-23 03:42:00,237.49,237.546,237.49,237.529,38500000.0
2007-02-23 03:43:00,237.509,237.54,237.497,237.54,43700000.0
2007-02-23 03:44:00,237.551,237.568,237.55,237.566,46000000.0
2007-02-23 03:45:00,237.578,237.611,237.576,237.599,39000001.0
2007-02-23 03:46:00,237.595,237.614,237.582,237.582,50300000.0
2007-02-23 03:47:00,237.625,237.632,237.578,237.621,87000001.0
2007-02-23 03:48:00,237.619,237.631,237.606,237.631,48700000.0
2007-02-23 03:49:00,237.645,237.647,237.603,237.613,37900000.0
2007-02-23 03:50:00,237.618,237.623,237.572,237.621,58400000.0
2007-02-23 03:51:00,237.629,237.631,237.612,237.617,38300000.0
2007-02-23 03:52:00,237.627,237.634,237.6,237.603,40500000.0
2007-02-23 03:53:00,237.613,237.619,237.605,237.609,79699999.0
2007-02-23 03:54:00,237.61,237.61,237.556,237.566,32000000.0
2007-02-23 03:55:00,237.615,237.62,237.607,237.619,29400000.0
2007-02-23 03:56:00,237.608,237.618,237.597,237.597,37000000.0
2007-02-23 03:57:00,237.613,237.667,237.613,237.647,49400000.0
2007-02-23 03:58:00,237.614,237.622,237.594,237.594,82800000.0
2007-02-23 03:59:00,237.589,237.627,237.588,237.613,32800000.0
2007-02-23 04:00:00,237.593,237.593,237.563,237.565,37099999.0
2007-02-23 04:01:00,237.565,237.573,237.56,237.567,40800000.0
2007-02-23 04:02:00,237.562,237.57,237.532,237.567,42800000.0
2007-02-23 04:03:00,237.573,237.573,237.559,237.56,22800000.0
2007-02-23 04:04:00,237.586,237.586,237.555,237.559,37400001.0
2007-02-23 04:05:00,237.574,237.583,237.543,237.552,47500000.0
2007-02-23 04:06:00,237.545,237.583,237.533,237.583,30300000.0
2007-02-23 04:07:00,237.591,237.598,237.575,237.598,27800000.0
2007-02-23 04:08:00,237.612,237.612,237.547,237.573,101299999.0
2007-02-23 04:09:00,237.583,237.604,237.583,237.59,63200000.0
2007-02-23 04:10:00,237.604,237.618,237.583,237.598,42900000.0
2007-02-23 04:11:00,237.6,237.618,237.562,237.562,55799999.0
2007-02-23 04:12:00,237.567,237.595,237.548,237.574,39900000.0
2007-02-23 04:13:00,237.575,237.584,237.565,237.565,40100000.0
2007-02-23 04:14:00,237.554,237.614,237.553,237.614,45000000.0
2007-02-23 04:15:00,237.648,237.668,237.622,237.668,42700000.0
2007-02-23 04:16:00,237.63,237.654,237.612,237.612,62000001.0
2007-02-23 04:17:00,237.602,237.625,237.599,237.625,28300000.0
2007-02-23 04:18:00,237.598,237.61,237.583,237.583,65300000.0
2007-02-23 04:19:00,237.605,237.613,237.604,237.613,51800000.0
2007-02-23 04:20:00,237.576,237.599,237.567,237.591,22100000.0
2007-02-23 04:21:00,237.593,237.605,237.573,237.593,61700000.0
2007-02-23 04:22:00,237.565,237.565,237.496,237.496,32500000.0
2007-02-23 04:23:00,237.508,237.573,237.504,237.57,69200000.0
2007-02-23 04:24:00,237.572,237.594,237.556,237.566,86200000.0
2007-02-23 04:25:00,237.556,237.561,237.536,237.551,75900000.0
2007-02-23 04:26:00,237.554,237.582,237.522,237.576,43400000.0
2007-02-23 04:27:00,237.572,237.578,237.53,237.53,44800000.0
2007-02-23 04:28:00,237.572,237.582,237.559,237.561,34200000.0
2007-02-23 04:29:00,237.543,237.598,237.536,237.589,28300000.0
2007-02-23 04:30:00,237.583,237.603,237.565,237.597,19900000.0
2007-02-23 04:31:00,237.585,237.6,237.568,237.6,53800001.0
2007-02-23 04:32:00,237.563,237.597,237.561,237.579,53900000.0
2007-02-23 04:33:00,237.603,237.624,237.579,237.624,88600000.0
2007-02-23 04:34:00,237.609,237.609,237.595,237.607,68000000.0
2007-02-23 04:35:00,237.617,237.632,237.613,237.632,56700000.0
2007-02-23 04:36:00,237.609,237.639,237.609,237.633,28400001.0
2007-02-23 04:37:00,237.626,237.66,237.622,237.643,34200000.0
2007-02-23 04:38:00,237.647,237.653,237.622,237.64,34500000.0
2007-02-23 04:39:00,237.653,237.677,237.652,237.677,23500000.0
2007-02-23 04:40:00,237.681,237.681,237.64,237.658,43600000.0
2007-02-23 04:41:00,237.646,237.653,237.619,237.643,40500000.0
2007-02-23 04:42:00,237.636,237.666,237.629,237.631,48600000.0
2007-02-23 04:43:00,237.625,237.665,237.608,237.639,63099999.0
2007-02-23 04:44:00,237.64,237.642,237.612,237.625,36200001.0
2007-02-23 04:45:00,237.627,237.661,237.611,237.661,64999999.0
2007-02-23 04:46:00,237.661,237.7,237.661,237.691,51700001.0
2007-02-23 04:47:00,237.717,237.74,237.695,237.739,30800000.0
2007-02-23 04:48:00,237.774,237.774,237.718,237.722,61900000.0
2007-02-23 04:49:00,237.73,237.772,237.73,237.762,55900000.0
2007-02-23 04:50:00,237.781,237.794,237.763,237.79,41100000.0
2007-02-23 04:51:00,237.789,237.798,237.767,237.789,71500000.0
2007-02-23 04:52:00,237.78,237.786,237.751,237.768,59000000.0
2007-02-23 04:53:00,237.765,237.788,237.733,237.758,72300000.0
2007-02-23 04:54:00,237.773,237.801,237.754,237.779,87999999.0
2007-02-23 04:55:00,237.777,237.795,237.777,237.792,61200000.0
2007-02-23 04:56:00,237.809,237.809,237.788,237.801,28300000.0
2007-02-23 04:57:00,237.789,237.806,237.771,237.794,71999999.0
2007-02-23 04:58:00,237.785,237.811,237.785,237.795,72899999.0
2007-02-23 04:59:00,237.806,237.833,237.8,237.823,61200000.0
2007-02-23 05:00:00,237.832,237.832,237.774,237.799,37800000.0
2007-02-23 05:01:00,237.815,237.835,237.798,237.823,57199999.0
2007-02-23 05:02:00,237.813,237.834,237.813,237.834,69700000.0
2007-02-23 05:03:00,237.833,237.833,237.799,237.8,27300000.0
2007-02-23 05:04:00,237.793,237.797,237.769,237.779,67600000.0
2007-02-23 05:05:00,237.792,237.792,237.722,237.767,45699999.0
2007-02-23 05:06:00,237.771,237.794,237.771,237.784,47100000.0
2007-02-23 05:07:00,237.807,237.807,237.76,237.76,27600000.0
2007-02-23 05:08:00,237.74,237.766,237.74,237.745,52900000.0
2007-02-23 05:09:00,237.698,237.798,237.698,237.798,46300000.0
2007-02-23 05:10:00,237.786,237.794,237.756,237.784,50700000.0
2007-02-23 05:11:00,237.746,237.788,237.746,237.773,72400000.0
2007-02-23 05:12:00,237.789,237.789,237.769,237.786,77900001.0
2007-02-23 05:13:00,237.755,237.769,237.713,237.713,32300000.0
2007-02-23 05:14:00,237.753,237.764,237.743,237.753,50400000.0
2007-02-23 05:15:00,237.73,237.739,237.692,237.692,57400000.0
2007-02-23 05:16:00,237.753,237.78,237.739,237.78,30900000.0
2007-02-23 05:17:00,237.767,237.767,237.732,237.741,38200000.0
2007-02-23 05:18:00,237.729,237.731,237.701,237.722,41100000.0
2007-02-23 05:19:00,237.73,237.734,237.694,237.697,61099999.0
2007-02-23 05:20:00,237.717,237.729,237.701,237.718,65700000.0
2007-02-23 05:21:00,237.716,237.73,237.703,237.703,68100000.0
2007-02-23 05:22:00,237.693,237.74,237.685,237.725,41100000.0
2007-02-23 05:23:00,237.731,237.756,237.727,237.733,59800000.0
2007-02-23 05:24:00,237.738,237.738,237.716,237.724,63900000.0
2007-02-23 05:25:00,237.729,237.729,237.69,237.714,77600001.0
2007-02-23 05:26:00,237.706,237.745,237.703,237.729,72400000.0
2007-02-23 05:27:00,237.712,237.732,237.694,237.697,42100000.0
2007-02-23 05:28:00,237.704,237.74,237.704,237.734,58800000.0
2007-02-23 05:29:00,237.729,237.739,237.696,237.718,39200000.0
2007-02-23 05:30:00,237.731,237.731,237.69,237.707,40400000.0
2007-02-23 05:31:00,237.69,237.738,237.69,237.718,54999999.0
2007-02-23 05:32:00,237.731,237.731,237.714,237.723,110499998.0
2007-02-23 05:33:00,237.703,237.733,237.689,237.713,44600000.0
2007-02-23 05:34:00,237.705,237.709,237.681,237.705,73100002.0
2007-02-23 05:35:00,237.705,237.719,237.68,237.692,56800000.0
2007-02-23 05:36:00,237.704,237.735,237.704,237.718,25800000.0
2007-02-23 05:37:00,237.71,237.724,237.696,237.696,35200000.0
2007-02-23 05:38:00,237.666,237.7,237.666,237.698,51400000.0
2007-02-23 05:39:00,237.704,237.714,237.693,237.694,24400000.0
2007-02-23 05:40:00,237.705,237.755,237.695,237.755,45700000.0
2007-02-23 05:41:00,237.694,237.723,237.678,237.687,49200000.0
2007-02-23 05:42:00,237.696,237.712,237.672,237.693,43100000.0
2007-02-23 05:43:00,237.674,237.72,237.661,237.72,25100000.0
2007-02-23 05:44:00,237.736,237.736,237.69,237.703,50099999.0
2007-02-23 05:45:00,237.703,237.721,237.701,237.72,35600000.0
2007-02-23 05:46:00,237.698,237.699,237.665,237.675,70700000.0
2007-02-23 05:47:00,237.686,237.705,237.68,237.699,37000000.0
2007-02-23 05:48:00,237.721,237.728,237.711,237.728,65899999.0
2007-02-23 05:49:00,237.719,237.741,237.706,237.726,35900000.0
2007-02-23 05:50:00,237.74,237.748,237.714,237.714,80000000.0
2007-02-23 05:51:00,237.743,237.752,237.7,237.7,24300000.0
2007-02-23 05:52:00,237.689,237.701,237.654,237.701,50300001.0
2007-02-23 05:53:00,237.705,237.71,237.692,237.692,27900000.0
2007-02-23 05:54:00,237.653,237.691,237.647,237.691,54000000.0
2007-02-23 05:55:00,237.693,237.693,237.654,237.693,37400000.0
2007-02-23 05:56:00,237.703,237.72,237.694,237.703,52100000.0
2007-02-23 05:57:00,237.719,237.719,237.692,237.698,29800000.0
2007-02-23 05:58:00,237.7,237.701,237.671,237.685,62400000.0
2007-02-23 05:59:00,237.664,237.714,237.661,237.714,71200000.0
2007-02-23 06:00:00,237.72,237.766,237.72,237.766,36400000.0
2007-02-23 06:01:00,237.779,237.779,237.742,237.742,60600000.0
2007-02-23 06:02:00,237.726,237.729,237.7,237.7,48199999.0
2007-02-23 06:03:00,237.663,237.693,237.663,237.693,30100000.0
2007-02-23 06:04:00,237.699,237.713,237.66,237.664,95000000.0
2007-02-23 06:05:00,237.714,237.725,237.684,237.725,37500000.0
2007-02-23 06:06:00,237.727,237.727,237.704,237.714,72700000.0
2007-02-23 06:07:00,237.71,237.729,237.698,237.719,44400000.0
2007-02-23 06:08:00,237.709,237.709,237.65,237.65,25000000.0
2007-02-23 06:09:00,237.704,237.717,237.699,237.705,47400000.0
2007-02-23 06:10:00,237.697,237.704,237.66,237.676,71499999.0
2007-02-23 06:11:00,237.689,237.69,237.665,237.69,35900000.0
2007-02-23 06:12:00,237.681,237.681,237.608,237.619,37200000.0
2007-02-23 06:13:00,237.667,237.668,237.636,237.658,26300000.0
2007-02-23 06:14:00,237.642,237.651,237.633,237.64,42599999.0
2007-02-23 06:15:00,237.652,237.662,237.607,237.608,33100000.0
2007-02-23 06:16:00,237.637,237.67,237.624,237.65,97600000.0
2007-02-23 06:17:00,237.652,237.652,237.6,237.634,17300000.0
2007-02-23 06:18:00,237.647,237.665,237.636,237.654,74800001.0
2007-02-23 06:19:00,237.65,237.65,237.61,237.61,27500000.0
2007-02-23 06:20:00,237.607,237.617,237.588,237.608,23200000.0
2007-02-23 06:21:00,237.606,237.615,237.591,237.591,64200002.0
2007-02-23 06:22:00,237.602,237.645,237.602,237.621,62000000.0
2007-02-23 06:23:00,237.638,237.64,237.625,237.63,31600000.0
2007-02-23 06:24:00,237.613,237.643,237.609,237.628,39400000.0
2007-02-23 06:25:00,237.624,237.633,237.624,237.625,41699999.0
2007-02-23 06:26:00,237.629,237.644,237.614,237.637,51100000.0
2007-02-23 06:27:00,237.617,237.631,237.594,237.605,29100000.0
2007-02-23 06:28:00,237.598,237.608,237.592,237.602,72700000.0
2007-02-23 06:29:00,237.58,237.604,237.572,237.59,91700002.0
2007-02-23 06:30:00,237.597,237.642,237.597,237.63,56700000.0
2007-02-23 06:31:00,237.643,237.656,237.622,237.627,72800000.0
2007-02-23 06:32:00,237.634,237.646,237.573,237.573,41100000.0
2007-02-23 06:33:00,237.627,237.641,237.581,237.641,52600000.0
2007-02-23 06:34:00,237.646,237.646,237.622,237.638,16200000.0
2007-02-23 06:35:00,237.635,237.651,237.625,237.628,45500000.0
2007-02-23 06:36:00,237.643,237.643,237.628,237.636,55400000.0
2007-02-23 06:37:00,237.631,237.646,237.605,237.628,45100000.0
2007-02-23 06:38:00,237.623,237.623,237.595,237.61,34300000.0
2007-02-23 06:39:00,237.59,237.625,237.567,237.625,32600000.0
2007-02-23 06:40:00,237.637,237.645,237.583,237.603,81300001.0
2007-02-23 06:41:00,237.613,237.63,237.613,237.63,21600000.0
2007-02-23 06:42:00,237.628,237.628,237.61,237.623,58400001.0
2007-02-23 06:43:00,237.571,237.651,237.571,237.648,42500000.0
2007-02-23 06:44:00,237.675,237.675,237.64,237.645,63900000.0
2007-02-23 06:45:00,237.656,237.668,237.639,237.663,48000000.0
2007-02-23 06:46:00,237.649,237.678,237.649,237.674,68300000.0
2007-02-23 06:47:00,237.632,237.655,237.623,237.652,62100000.0
2007-02-23 06:48:00,237.677,237.688,237.651,237.688,78500000.0
2007-02-23 06:49:00,237.661,237.671,237.626,237.647,25800000.0
2007-02-23 06:50:00,237.677,237.677,237.618,237.644,64700000.0
2007-02-23 06:51:00,237.651,237.655,237.629,237.655,37400000.0
2007-02-23 06:52:00,237.629,237.654,237.616,237.627,84300000.0
2007-02-23 06:53:00,237.613,237.645,237.596,237.645,24400000.0
2007-02-23 06:54:00,237.651,237.659,237.609,237.651,75800001.0
2007-02-23 06:55:00,237.66,237.672,237.627,237.627,37300001.0
2007-02-23 06:56:00,237.662,237.662,237.635,237.645,75400001.0
2007-02-23 06:57:00,237.631,237.653,237.63,237.643,50900000.0
2007-02-23 06:58:00,237.642,237.653,237.597,237.62,57500000.0
2007-02-23 06:59:00,237.636,237.656,237.615,237.656,39100000.0
2007-02-23 07:00:00,237.656,237.671,237.646,237.652,23100000.0
2007-02-23 07:01:00,237.643,237.67,237.638,237.67,56100000.0
2007-02-23 07:02:00,237.679,237.694,237.629,237.664,27100000.0
2007-02-23 07:03:00,237.671,237.671,237.657,237.67,40300001.0
2007-02-23 07:04:00,237.664,237.694,237.66,237.669,82400000.0
2007-02-23 07:05:00,237.663,237.694,237.663,237.67,87600000.0
2007-02-23 07:06:00,237.675,237.698,237.672,237.672,45100000.0
2007-02-23 07:07:00,237.682,237.69,237.665,237.687,58600001.0
2007-02-23 07:08:00,237.693,237.693,237.626,237.631,49800000.0
2007-02-23 07:09:00,237.64,237.668,237.62,237.658,56000000.0
2007-02-23 07:10:00,237.66,237.673,237.65,237.657,32200000.0
2007-02-23 07:11:00,237.652,237.652,237.592,237.592,51200000.0
2007-02-23 07:12:00,237.58,237.601,237.577,237.593,49400000.0
2007-02-23 07:13:00,237.603,237.605,237.541,237.593,39500000.0
2007-02-23 07:14:00,237.6,237.613,237.568,237.596,63800001.0
2007-02-23 07:15:00,237.627,237.627,237.577,237.577,39200000.0
2007-02-23 07:16:00,237.578,237.601,237.571,237.58,96099998.0
2007-02-23 07:17:00,237.569,237.575,237.541,237.556,53799999.0
2007-02-23 07:18:00,237.557,237.582,237.541,237.56,73500001.0
2007-02-23 07:19:00,237.558,237.591,237.53,237.576,78399999.0
2007-02-23 07:20:00,237.554,237.572,237.538,237.57,71500000.0
2007-02-23 07:21:00,237.562,237.581,237.531,237.531,59000000.0
2007-02-23 07:22:00,237.544,237.57,237.544,237.57,31900000.0
2007-02-23 07:23:00,237.58,237.598,237.558,237.598,30700000.0
2007-02-23 07:24:00,237.602,237.602,237.558,237.577,37700001.0
2007-02-23 07:25:00,237.57,237.59,237.556,237.57,63200000.0
2007-02-23 07:26:00,237.581,237.587,237.558,237.558,66400000.0
2007-02-23 07:27:00,237.54,237.568,237.523,237.555,50000000.0
2007-02-23 07:28:00,237.554,237.564,237.542,237.546,67900000.0
2007-02-23 07:29:00,237.568,237.601,237.551,237.6,50600000.0
2007-02-23 07:30:00,237.61,237.623,237.59,237.611,61800001.0
2007-02-23 07:31:00,237.629,237.629,237.596,237.607,52600000.0
2007-02-23 07:32:00,237.612,237.612,237.565,237.6,39900000.0
2007-02-23 07:33:00,237.597,237.61,237.583,237.583,36700000.0
2007-02-23 07:34:00,237.599,237.611,237.593,237.594,45800000.0
2007-02-23 07:35:00,237.603,237.603,237.541,237.581,32600000.0
2007-02-23 07:36:00,237.602,237.602,237.563,237.57,57800000.0
2007-02-23 07:37:00,237.584,237.611,237.584,237.597,75600001.0
2007-02-23 07:38:00,237.567,237.589,237.553,237.585,60700001.0
2007-02-23 07:39:00,237.608,237.608,237.551,237.59,56100000.0
2007-02-23 07:40:00,237.538,237.588,237.535,237.587,66999999.0
2007-02-23 07:41:00,237.573,237.585,237.532,237.561,55900000.0
2007-02-23 07:42:00,237.565,237.565,237.528,237.528,10600000.0
2007-02-23 07:43:00,237.545,237.564,237.532,237.564,27800000.0
2007-02-23 07:44:00,237.566,237.572,237.536,237.539,59800001.0
2007-02-23 07:45:00,237.559,237.568,237.525,237.56,42100000.0
2007-02-23 07:46:00,237.548,237.565,237.543,237.565,38800000.0
2007-02-23 07:47:00,237.548,237.579,237.534,237.579,69799999.0
2007-02-23 07:48:00,237.583,237.583,237.555,237.566,30200000.0
2007-02-23 07:49:00,237.552,237.552,237.534,237.545,26300000.0
2007-02-23 07:50:00,237.554,237.56,237.548,237.553,39000000.0
2007-02-23 07:51:00,237.555,237.555,237.498,237.535,75400001.0
2007-02-23 07:52:00,237.524,237.562,237.524,237.543,63900000.0
2007-02-23 07:53:00,237.552,237.616,237.552,237.602,27300000.0
2007-02-23 07:54:00,237.583,237.596,237.562,237.596,55800001.0
2007-02-23 07:55:00,237.585,237.616,237.565,237.616,54000000.0
2007-02-23 07:56:00,237.614,237.639,237.6,237.62,64900000.0
2007-02-23 07:57:00,237.618,237.635,237.602,237.608,52200000.0
2007-02-23 07:58:00,237.615,237.639,237.614,237.639,81700000.0
2007-02-23 07:59:00,237.612,237.612,237.555,237.578,21600000.0
2007-02-23 08:00:00,237.596,237.598,237.565,237.575,50900000.0
2007-02-23 08:01:00,237.59,237.594,237.537,237.594,42000000.0
2007-02-23 08:02:00,237.592,237.592,237.559,237.59,65700000.0
2007-02-23 08:03:00,237.602,237.603,237.583,237.587,38300000.0
2007-02-23 08:04:00,237.547,237.582,237.547,237.57,49100000.0
2007-02-23 08:05:00,237.576,237.597,237.575,237.578,42500000.0
2007-02-23 08:06:00,237.594,237.594,237.565,237.589,17800000.0
2007-02-23 08:07:00,237.589,237.593,237.575,237.586,17700000.0
2007-02-23 08:08:00,237.607,237.607,237.569,237.569,23900000.0
2007-02-23 08:09:00,237.591,237.595,237.561,237.583,62900001.0
2007-02-23 08:10:00,237.587,237.628,237.567,237.628,52300000.0
2007-02-23 08:11:00,237.638,237.638,237.621,237.63,23100000.0
2007-02-23 08:12:00,237.607,237.621,237.573,237.607,33900000.0
2007-02-23 08:13:00,237.615,237.629,237.595,237.609,47300000.0
2007-02-23 08:14:00,237.58,237.624,237.564,237.624,47300000.0
2007-02-23 08:15:00,237.65,237.65,237.605,237.607,43900000.0
2007-02-23 08:16:00,237.628,237.634,237.622,237.624,21000000.0
2007-02-23 08:17:00,237.619,237.619,237.549,237.59,58800001.0
2007-02-23 08:18:00,237.599,237.617,237.593,237.615,44900000.0
2007-02-23 08:19:00,237.618,237.618,237.604,237.606,82300001.0
2007-02-23 08:20:00,237.609,237.62,237.586,237.602,46700000.0
2007-02-23 08:21:00,237.594,237.594,237.572,237.587,51399999.0
2007-02-23 08:22:00,237.588,237.588,237.568,237.583,53700001.0
2007-02-23 08:23:00,237.591,237.591,237.571,237.579,41699999.0
2007-02-23 08:24:00,237.594,237.594,237.579,237.591,32800000.0
2007-02-23 08:25:00,237.587,237.6,237.566,237.583,65400000.0
2007-02-23 08:26:00,237.595,237.602,237.544,237.563,17600000.0
2007-02-23 08:27:00,237.571,237.59,237.549,237.583,26900000.0
2007-02-23 08:28:00,237.603,237.612,237.601,237.605,75300000.0
2007-02-23 08:29:00,237.599,237.6,237.581,237.6,34000000.0
2007-02-23 08:30:00,237.601,237.618,237.588,237.59,54300000.0
2007-02-23 08:31:00,237.582,237.614,237.582,237.612,52600001.0
2007-02-23 08:32:00,237.615,237.626,237.607,237.626,64999999.0
2007-02-23 08:33:00,237.621,237.632,237.587,237.59,55600000.0
2007-02-23 08:34:00,237.613,237.613,237.562,237.604,116700001.0
2007-02-23 08:35:00,237.617,237.618,237.583,237.6,31300000.0
2007-02-23 08:36:00,237.576,237.587,237.558,237.585,31900000.0
2007-02-23 08:37:00,237.558,237.57,237.525,237.57,61900000.0
2007-02-23 08:38:00,237.578,237.59,237.563,237.572,59900000.0
2007-02-23 08:39:00,237.554,237.557,237.513,237.539,62799999.0
2007-02-23 08:40:00,237.538,237.586,237.516,237.586,47800000.0
2007-02-23 08:41:00,237.595,237.614,237.589,237.602,36800000.0
2007-02-23 08:42:00,237.596,237.596,237.567,237.572,38500000.0
2007-02-23 08:43:00,237.579,237.606,237.57,237.58,45800000.0
2007-02-23 08:44:00,237.576,237.593,237.565,237.565,64700000.0
2007-02-23 08:45:00,237.567,237.586,237.567,237.569,25400000.0
2007-02-23 08:46:00,237.57,237.586,237.568,237.586,52900001.0
2007-02-23 08:47:00,237.582,237.587,237.564,237.564,31500000.0
2007-02-23 08:48:00,237.552,237.569,237.522,237.569,63899999.0
2007-02-23 08:49:00,237.558,237.611,237.558,237.593,53900000.0
2007-02-23 08:50:00,237.597,237.609,237.565,237.595,33400000.0
2007-02-23 08:51:00,237.62,237.62,237.588,237.597,75600000.0
2007-02-23 08:52:00,237.601,237.624,237.572,237.624,49700001.0
2007-02-23 08:53:00,237.604,237.609,237.593,237.594,50200000.0
2007-02-23 08:54:00,237.567,237.574,237.537,237.574,28000000.0
2007-02-23 08:55:00,237.579,237.62,237.577,237.62,32700000.0
2007-02-23 08:56:00,237.608,237.608,237.582,237.591,77199999.0
2007-02-23 08:57:00,237.584,237.618,237.584,237.605,44699999.0
2007-02-23 08:58:00,237.59,237.59,237.574,237.578,46200000.0
2007-02-23 08:59:00,237.578,237.578,237.555,237.562,46700000.0
2007-02-23 09:00:00,237.551,237.565,237.551,237.565,26900000.0
2007-02-23 09:01:00,237.573,237.604,237.573,237.603,64800000.0
2007-02-23 09:02:00,237.622,237.628,237.571,237.601,57000001.0
2007-02-23 09:03:00,237.608,237.63,237.601,237.63,32000000.0
2007-02-23 09:04:00,237.616,237.652,237.602,237.648,63099999.0
2007-02-23 09:05:00,237.646,237.646,237.618,237.624,44900001.0
2007-02-23 09:06:00,237.619,237.644,237.606,237.635,85800001.0
2007-02-23 09:07:00,237.636,237.66,237.636,237.65,57600002.0
2007-02-23 09:08:00,237.645,237.682,237.645,237.675,46800000.0
2007-02-23 09:09:00,237.674,237.701,237.667,237.68,47299999.0
2007-02-23 09:10:00,237.683,237.697,237.671,237.69,40500000.0
2007-02-23 09:11:00,237.679,237.679,237.654,237.655,17400000.0
2007-02-23 09:12:00,237.654,237.654,237.615,237.624,76000000.0
2007-02-23 09:13:00,237.626,237.642,237.584,237.632,69400001.0
2007-02-23 09:14:00,237.645,237.667,237.631,237.667,36500000.0
2007-02-23 09:15:00,237.676,237.683,237.653,237.653,83700000.0
2007-02-23 09:16:00,237.651,237.671,237.635,237.671,39300000.0
2007-02-23 09:17:00,237.662,237.688,237.643,237.673,43700000.0
2007-02-23 09:18:00,237.663,237.693,237.648,237.691,72900000.0
2007-02-23 09:19:00,237.717,237.726,237.704,237.726,25200000.0
2007-02-23 09:20:00,237.723,237.723,237.7,237.701,61300000.0
2007-02-23 09:21:00,237.704,237.714,237.657,237.697,46200000.0
2007-02-23 09:22:00,237.668,237.718,237.668,237.705,89000001.0
2007-02-23 09:23:00,237.719,237.719,237.685,237.688,43399999.0
2007-02-23 09:24:00,237.709,237.71,237.682,237.71,59100000.0
2007-02-23 09:25:00,237.716,237.722,237.695,237.722,45800000.0
2007-02-23 09:26:00,237.743,237.755,237.734,237.755,92399999.0
2007-02-23 09:27:00,237.769,237.847,237.769,237.798,50899999.0
2007-02-23 09:28:00,237.812,237.83,237.809,237.817,48800000.0
2007-02-23 09:29:00,237.79,237.822,237.788,237.822,68800000.0
2007-02-23 09:30:00,237.817,237.82,237.727,237.727,42400000.0
2007-02-23 09:31:00,237.729,237.764,237.729,237.74,13500000.0
2007-02-23 09:32:00,237.738,237.746,237.726,237.743,48200000.0
2007-02-23 09:33:00,237.764,237.771,237.745,237.759,58899999.0
2007-02-23 09:34:00,237.78,237.784,237.749,237.756,72800002.0
2007-02-23 09:35:00,237.754,237.779,237.725,237.779,61900001.0
2007-02-23 09:36:00,237.791,237.813,237.782,237.813,51700000.0
2007-02-23 09:37:00,237.793,237.806,237.777,237.777,52999999.0
2007-02-23 09:38:00,237.76,237.782,237.748,237.748,44700000.0
2007-02-23 09:39:00,237.717,237.724,237.675,237.686,76700001.0
2007-02-23 09:40:00,237.683,237.683,237.633,237.633,55900000.0
2007-02-23 09:41:00,237.623,237.76,237.614,237.749,60300000.0
2007-02-23 09:42:00,237.736,237.736,237.688,237.705,20700000.0
2007-02-23 09:43:00,237.729,237.758,237.693,237.758,90200000.0
2007-02-23 09:44:00,237.763,237.763,237.705,237.713,63000001.0
2007-02-23 09:45:00,237.709,237.713,237.662,237.678,41700000.0
2007-02-23 09:46:00,237.673,237.673,237.645,237.65,45000000.0
2007-02-23 09:47:00,237.672,237.702,237.672,237.686,36200000.0
2007-02-23 09:48:00,237.685,237.696,237.672,237.672,56299999.0
2007-02-23 09:49:00,237.661,237.685,237.661,237.673,43800000.0
2007-02-23 09:50:00,237.685,237.685,237.627,237.653,93500001.0
2007-02-23 09:51:00,237.658,237.658,237.64,237.64,26500000.0
2007-02-23 09:52:00,237.639,237.639,237.599,237.599,49200000.0
2007-02-23 09:53:00,237.595,237.595,237.55,237.555,63400000.0
2007-02-23 09:54:00,237.557,237.594,237.557,237.565,52900000.0
2007-02-23 09:55:00,237.575,237.603,237.575,237.595,40800000.0
2007-02-23 09:56:00,237.588,237.601,237.578,237.58,42600000.0
2007-02-23 09:57:00,237.564,237.618,237.564,237.607,42900000.0
2007-02-23 09:58:00,237.589,237.611,237.568,237.602,26800000.0
2007-02-23 09:59:00,237.611,237.643,237.602,237.643,27700000.0
2007-02-23 10:00:00,237.667,237.694,237.667,237.683,63100000.0
2007-02-23 10:01:00,237.694,237.763,237.692,237.758,48300000.0
2007-02-23 10:02:00,237.794,237.798,237.76,237.76,28500000.0
2007-02-23 10:03:00,237.764,237.794,237.764,237.794,41699999.0
2007-02-23 10:04:00,237.788,237.788,237.763,237.776,35200000.0
2007-02-23 10:05:00,237.802,237.802,237.777,237.787,92600002.0
2007-02-23 10:06:00,237.766,237.766,237.727,237.75,25900000.0
2007-02-23 10:07:00,237.761,237.862,237.758,237.856,55800002.0
2007-02-23 10:08:00,237.821,237.858,237.808,237.846,36100000.0
2007-02-23 10:09:00,237.839,237.842,237.796,237.806,21400000.0
2007-02-23 10:10:00,237.804,237.819,237.781,237.819,47600000.0
2007-02-23 10:11:00,237.798,237.823,237.792,237.823,40600000.0
2007-02-23 10:12:00,237.83,237.834,237.791,237.814,18400000.0
2007-02-23 10:13:00,237.817,237.831,237.784,237.793,42299999.0
2007-02-23 10:14:00,237.818,237.84,237.797,237.823,20300000.0
2007-02-23 10:15:00,237.823,237.855,237.815,237.846,77200001.0
2007-02-23 10:16:00,237.842,237.842,237.819,237.826,73200000.0
2007-02-23 10:17:00,237.828,237.848,237.824,237.848,43200000.0
2007-02-23 10:18:00,237.838,237.853,237.832,237.839,94199998.0
2007-02-23 10:19:00,237.844,237.852,237.828,237.845,51100000.0
2007-02-23 10:20:00,237.839,237.839,237.803,237.835,62200000.0
2007-02-23 10:21:00,237.823,237.845,237.819,237.819,47199999.0
2007-02-23 10:22:00,237.825,237.825,237.793,237.797,24300000.0
2007-02-23 10:23:00,237.79,237.79,237.74,237.74,56600000.0
2007-02-23 10:24:00,237.755,237.774,237.74,237.769,92099999.0
2007-02-23 10:25:00,237.766,237.784,237.763,237.764,42800000.0
2007-02-23 10:26:00,237.775,237.778,237.752,237.769,49900000.0
2007-02-23 10:27:00,237.775,237.813,237.775,237.804,38800000.0
2007-02-23 10:28:00,237.792,237.805,237.779,237.795,58900000.0
2007-02-23 10:29:00,237.799,237.818,237.789,237.812,30200000.0
2007-02-23 10:30:00,237.802,237.82,237.783,237.801,88500000.0
2007-02-23 10:31:00,237.807,237.815,237.782,237.782,46100001.0
2007-02-23 10:32:00,237.787,237.804,237.763,237.779,74400000.0
2007-02-23 10:33:00,237.783,237.783,237.75,237.763,34800000.0
2007-02-23 10:34:00,237.766,237.788,237.762,237.77,46200000.0
2007-02-23 10:35:00,237.768,237.807,237.761,237.783,35200000.0
2007-02-23 10:36:00,237.787,237.806,237.76,237.806,54200000.0
2007-02-23 10:37:00,237.799,237.799,237.78,237.789,89700001.0
2007-02-23 10:38:00,237.774,237.785,237.75,237.781,39500000.0
2007-02-23 10:39:00,237.767,237.801,237.759,237.789,28100000.0
2007-02-23 10:40:00,237.783,237.784,237.763,237.774,23300000.0
2007-02-23 10:41:00,237.799,237.8,237.752,237.785,31700000.0
2007-02-23 10:42:00,237.782,237.784,237.764,237.783,90800001.0
2007-02-23 10:43:00,237.776,237.797,237.772,237.797,70399999.0
2007-02-23 10:44:00,237.794,237.794,237.767,237.767,59500000.0
2007-02-23 10:45:00,237.779,237.783,237.756,237.783,39900000.0
2007-02-23 10:46:00,237.772,237.789,237.728,237.759,41400000.0
2007-02-23 10:47:00,237.773,237.781,237.698,237.698,79200001.0
2007-02-23 10:48:00,237.757,237.757,237.717,237.727,77800000.0
2007-02-23 10:49:00,237.731,237.731,237.7,237.712,88900000.0
2007-02-23 10:50:00,237.7,237.715,237.684,237.699,88999998.0
2007-02-23 10:51:00,237.689,237.689,237.615,237.615,23900000.0
2007-02-23 10:52:00,237.62,237.658,237.613,237.658,25600000.0
2007-02-23 10:53:00,237.639,237.639,237.56,237.58,70500000.0
2007-02-23 10:54:00,237.562,237.581,237.561,237.567,47000001.0
2007-02-23 10:55:00,237.562,237.565,237.538,237.55,61600000.0
2007-02-23 10:56:00,237.552,237.587,237.552,237.566,40300000.0
2007-02-23 10:57:00,237.57,237.608,237.555,237.608,42299999.0
2007-02-23 10:58:00,237.626,237.673,237.626,237.673,33800000.0
2007-02-23 10:59:00,237.677,237.678,237.611,237.611,36500000.0
2007-02-23 11:00:00,237.605,237.669,237.605,237.637,87200000.0
2007-02-23 11:01:00,237.655,237.67,237.655,237.663,25200000.0
2007-02-23 11:02:00,237.658,237.665,237.629,237.636,21800000.0
2007-02-23 11:03:00,237.605,237.615,237.592,237.601,31900000.0
2007-02-23 11:04:00,237.6,237.6,237.528,237.528,58100000.0
2007-02-23 11:05:00,237.498,237.575,237.496,237.571,90999999.0
2007-02-23 11:06:00,237.551,237.554,237.528,237.55,35600000.0
2007-02-23 11:07:00,237.539,237.542,237.503,237.516,48100001.0
2007-02-23 11:08:00,237.546,237.546,237.511,237.52,34700000.0
2007-02-23 11:09:00,237.524,237.538,237.498,237.528,85900001.0
2007-02-23 11:10:00,237.527,237.527,237.488,237.491,57199999.0
2007-02-23 11:11:00,237.501,237.507,237.466,237.496,41900000.0
2007-02-23 11:12:00,237.505,237.532,237.481,237.532,70299999.0
2007-02-23 11:13:00,237.536,237.566,237.531,237.56,41700000.0
2007-02-23 11:14:00,237.565,237.567,237.544,237.567,29000000.0
2007-02-23 11:15:00,237.565,237.583,237.538,237.582,53100001.0
2007-02-23 11:16:00,237.592,237.597,237.575,237.585,58800000.0
2007-02-23 11:17:00,237.612,237.648,237.602,237.642,66999999.0
2007-02-23 11:18:00,237.624,237.645,237.61,237.645,61500000.0
2007-02-23 11:19:00,237.649,237.657,237.631,237.652,86400000.0
2007-02-23 11:20:00,237.668,237.706,237.668,237.675,34900000.0
2007-02-23 11:21:00,237.713,237.784,237.713,237.784,31600000.0
2007-02-23 11:22:00,237.795,237.798,237.751,237.756,46400000.0
2007-02-23 11:23:00,237.77,237.786,237.762,237.762,45100000.0
2007-02-23 11:24:00,237.755,237.755,237.693,237.693,28400000.0
2007-02-23 11:25:00,237.671,237.69,237.66,237.665,53400001.0
2007-02-23 11:26:00,237.658,237.713,237.658,237.713,38500000.0
2007-02-23 11:27:00,237.711,237.725,237.694,237.704,92400000.0
2007-02-23 11:28:00,237.703,237.731,237.696,237.731,28200000.0
2007-02-23 11:29:00,237.76,237.76,237.7,237.7,42200000.0
2007-02-23 11:30:00,237.69,237.701,237.63,237.676,76800000.0
2007-02-23 11:31:00,237.671,237.685,237.658,237.667,83400001.0
2007-02-23 11:32:00,237.578,237.578,237.375,237.387,22600000.0
2007-02-23 11:33:00,237.406,237.471,237.406,237.46,44000000.0
2007-02-23 11:34:00,237.473,237.516,237.473,237.499,40299999.0
2007-02-23 11:35:00,237.495,237.533,237.495,237.52,30300000.0
2007-02-23 11:36:00,237.513,237.528,237.495,237.507,58199999.0
2007-02-23 11:37:00,237.497,237.531,237.497,237.531,15000000.0
2007-02-23 11:38:00,237.558,237.586,237.558,237.576,45800000.0
2007-02-23 11:39:00,237.577,237.583,237.557,237.561,71500000.0
2007-02-23 11:40:00,237.551,237.572,237.548,237.548,50100001.0
2007-02-23 11:41:00,237.552,237.56,237.505,237.541,60600000.0
2007-02-23 11:42:00,237.531,237.555,237.514,237.522,91600001.0
2007-02-23 11:43:00,237.506,237.518,237.485,237.498,56600000.0
2007-02-23 11:44:00,237.527,237.548,237.521,237.537,36900000.0
2007-02-23 11:45:00,237.559,237.609,237.559,237.597,60600000.0
2007-02-23 11:46:00,237.587,237.587,237.555,237.575,62900000.0
2007-02-23 11:47:00,237.578,237.595,237.571,237.585,37800000.0
2007-02-23 11:48:00,237.586,237.586,237.569,237.578,50200000.0
2007-02-23 11:49:00,237.56,237.578,237.557,237.568,58400001.0
2007-02-23 11:50:00,237.568,237.598,237.559,237.583,57000001.0
2007-02-23 11:51:00,237.605,237.631,237.605,237.62,71000000.0
2007-02-23 11:52:00,237.62,237.635,237.619,237.623,52900000.0
2007-02-23 11:53:00,237.626,237.626,237.578,237.601,56800000.0
2007-02-23 11:54:00,237.598,237.604,237.586,237.586,59800000.0
2007-02-23 11:55:00,237.584,237.584,237.521,237.545,55100001.0
2007-02-23 11:56:00,237.549,237.558,237.522,237.522,64999999.0
2007-02-23 11:57:00,237.515,237.545,237.515,237.523,47300000.0
2007-02-23 11:58:00,237.504,237.504,237.469,237.477,53400000.0
2007-02-23 11:59:00,237.48,237.495,237.454,237.482,54500000.0
2007-02-23 12:00:00,237.484,237.485,237.456,237.485,71000000.0
2007-02-23 12:01:00,237.5,237.562,237.5,237.552,57899999.0
2007-02-23 12:02:00,237.559,237.57,237.535,237.57,58300000.0
2007-02-23 12:03:00,237.558,237.559,237.516,237.543,59100000.0
2007-02-23 12:04:00,237.54,237.561,237.51,237.532,63500002.0
2007-02-23 12:05:00,237.546,237.557,237.532,237.543,45300000.0
2007-02-23 12:06:00,237.54,237.553,237.539,237.551,63700001.0
2007-02-23 12:07:00,237.569,237.594,237.569,237.572,70900000.0
2007-02-23 12:08:00,237.579,237.585,237.576,237.585,22400000.0
2007-02-23 12:09:00,237.58,237.584,237.559,237.559,24100000.0
2007-02-23 12:10:00,237.563,237.572,237.535,237.555,16000000.0
2007-02-23 12:11:00,237.54,237.543,237.518,237.536,53200001.0
2007-02-23 12:12:00,237.532,237.553,237.523,237.553,60200000.0
2007-02-23 12:13:00,237.559,237.571,237.548,237.553,77800000.0
2007-02-23 12:14:00,237.553,237.577,237.553,237.577,84400001.0
2007-02-23 12:15:00,237.577,237.602,237.571,237.574,71500001.0
2007-02-23 12:16:00,237.578,237.594,237.575,237.585,113800000.0
2007-02-23 12:17:00,237.597,237.597,237.564,237.58,62200000.0
2007-02-23 12:18:00,237.581,237.595,237.581,237.585,55000000.0
2007-02-23 12:19:00,237.587,237.596,237.574,237.591,48800000.0
2007-02-23 12:20:00,237.598,237.623,237.581,237.604,46300000.0
2007-02-23 12:21:00,237.613,237.642,237.564,237.642,62200000.0
2007-02-23 12:22:00,237.64,237.649,237.623,237.643,28300000.0
2007-02-23 12:23:00,237.651,237.662,237.643,237.654,30800000.0
2007-02-23 12:24:00,237.656,237.671,237.656,237.664,24800000.0
2007-02-23 12:25:00,237.652,237.652,237.626,237.646,45799999.0
2007-02-23 12:26:00,237.635,237.646,237.63,237.636,69600001.0
2007-02-23 12:27:00,237.614,237.614,237.595,237.595,20300000.0
2007-02-23 12:28:00,237.62,237.62,237.562,237.59,40199999.0
2007-02-23 12:29:00,237.615,237.617,237.582,237.594,38300000.0
2007-02-23 12:30:00,237.58,237.58,237.567,237.578,41100001.0
2007-02-23 12:31:00,237.579,237.579,237.527,237.556,46100000.0
2007-02-23 12:32:00,237.576,237.601,237.575,237.575,76600001.0
2007-02-23 12:33:00,237.563,237.583,237.556,237.577,52300000.0
2007-02-23 12:34:00,237.579,237.58,237.57,237.57,30700001.0
2007-02-23 12:35:00,237.565,237.568,237.497,237.497,46400000.0
2007-02-23 12:36:00,237.519,237.535,237.492,237.517,53600000.0
2007-02-23 12:37:00,237.521,237.547,237.519,237.545,76099999.0
2007-02-23 12:38:00,237.542,237.559,237.522,237.526,37800000.0
2007-02-23 12:39:00,237.526,237.555,237.517,237.543,55100000.0
2007-02-23 12:40:00,237.539,237.539,237.518,237.523,68200000.0
2007-02-23 12:41:00,237.534,237.546,237.515,237.515,90300001.0
2007-02-23 12:42:00,237.53,237.53,237.507,237.528,46300000.0
2007-02-23 12:43:00,237.529,237.529,237.507,237.515,55899999.0
2007-02-23 12:44:00,237.519,237.554,237.519,237.549,26600000.0
2007-02-23 12:45:00,237.549,237.553,237.536,237.541,30000000.0
2007-02-23 12:46:00,237.531,237.533,237.488,237.488,15400000.0
2007-02-23 12:47:00,237.491,237.519,237.479,237.519,60800000.0
2007-02-23 12:48:00,237.509,237.524,237.49,237.523,55800000.0
2007-02-23 12:49:00,237.535,237.568,237.535,237.541,79399999.0
2007-02-23 12:50:00,237.547,237.571,237.531,237.559,61400000.0
2007-02-23 12:51:00,237.539,237.546,237.521,237.538,40200000.0
2007-02-23 12:52:00,237.529,237.544,237.529,237.544,19300000.0
2007-02-23 12:53:00,237.541,237.573,237.536,237.573,43799999.0
2007-02-23 12:54:00,237.591,237.591,237.525,237.572,67700000.0
2007-02-23 12:55:00,237.556,237.562,237.542,237.557,100299998.0
2007-02-23 12:56:00,237.545,237.545,237.515,237.515,7000000.0
2007-02-23 12:57:00,237.515,237.54,237.504,237.534,48900000.0
2007-02-23 12:58:00,237.531,237.536,237.506,237.534,56600000.0
2007-02-23 12:59:00,237.542,237.562,237.538,237.55,46900001.0
2007-02-23 13:00:00,237.543,237.553,237.531,237.531,26600000.0
2007-02-23 13:01:00,237.515,237.517,237.485,237.492,53699999.0
2007-02-23 13:02:00,237.496,237.528,237.462,237.528,62299999.0
2007-02-23 13:03:00,237.544,237.544,237.503,237.518,37600000.0
2007-02-23 13:04:00,237.521,237.535,237.506,237.511,45099999.0
2007-02-23 13:05:00,237.532,237.54,237.516,237.54,61900000.0
2007-02-23 13:06:00,237.539,237.579,237.539,237.579,50500000.0
2007-02-23 13:07:00,237.574,237.596,237.573,237.574,89500000.0
2007-02-23 13:08:00,237.564,237.587,237.564,237.575,65800000.0
2007-02-23 13:09:00,237.58,237.59,237.579,237.587,22500000.0
2007-02-23 13:10:00,237.591,237.593,237.55,237.579,60900000.0
2007-02-23 13:11:00,237.563,237.599,237.563,237.599,44100000.0
2007-02-23 13:12:00,237.608,237.619,237.59,237.615,58100000.0
2007-02-23 13:13:00,237.601,237.615,237.584,237.612,25300000.0
2007-02-23 13:14:00,237.655,237.686,237.624,237.686,100900000.0
2007-02-23 13:15:00,237.695,237.695,237.648,237.648,82500001.0
2007-02-23 13:16:00,237.672,237.673,237.64,237.65,60600000.0
2007-02-23 13:17:00,237.63,237.653,237.628,237.645,54400000.0
2007-02-23 13:18:00,237.657,237.657,237.627,237.643,65999999.0
2007-02-23 13:19:00,237.647,237.666,237.639,237.646,61900000.0
2007-02-23 13:20:00,237.661,237.661,237.576,237.616,75000000.0
2007-02-23 13:21:00,237.649,237.703,237.649,237.694,43300000.0
2007-02-23 13:22:00,237.69,237.708,237.69,237.694,54800000.0
2007-02-23 13:23:00,237.732,237.734,237.688,237.703,59500000.0
2007-02-23 13:24:00,237.732,237.732,237.712,237.718,30300000.0
2007-02-23 13:25:00,237.706,237.725,237.701,237.711,28200000.0
2007-02-23 13:26:00,237.72,237.728,237.703,237.728,64200000.0
2007-02-23 13:27:00,237.705,237.705,237.664,237.688,25000000.0
2007-02-23 13:28:00,237.694,237.718,237.69,237.69,23900000.0
2007-02-23 13:29:00,237.696,237.725,237.696,237.714,43999999.0
2007-02-23 13:30:00,237.709,237.722,237.702,237.709,42299999.0
2007-02-23 13:31:00,237.706,237.739,237.7,237.738,26200000.0
2007-02-23 13:32:00,237.751,237.751,237.702,237.727,68600001.0
2007-02-23 13:33:00,237.737,237.744,237.698,237.728,69800000.0
2007-02-23 13:34:00,237.721,237.721,237.702,237.713,24300000.0
2007-02-23 13:35:00,237.705,237.72,237.695,237.713,29000000.0
2007-02-23 13:36:00,237.695,237.695,237.658,237.658,32000000.0
2007-02-23 13:37:00,237.658,237.662,237.638,237.648,82400000.0
2007-02-23 13:38:00,237.639,237.654,237.628,237.638,30700000.0
2007-02-23 13:39:00,237.633,237.658,237.624,237.658,53000000.0
2007-02-23 13:40:00,237.649,237.65,237.627,237.627,47800000.0
2007-02-23 13:41:00,237.621,237.642,237.621,237.64,31400000.0
2007-02-23 13:42:00,237.643,237.651,237.641,237.641,30700000.0
2007-02-23 13:43:00,237.649,237.652,237.634,237.652,55500000.0
2007-02-23 13:44:00,237.664,237.679,237.652,237.678,72700001.0
2007-02-23 13:45:00,237.653,237.653,237.614,237.628,48600000.0
2007-02-23 13:46:00,237.618,237.628,237.612,237.617,45800000.0
2007-02-23 13:47:00,237.587,237.599,237.565,237.599,37400000.0
2007-02-23 13:48:00,237.61,237.627,237.601,237.604,39000000.0
2007-02-23 13:49:00,237.629,237.661,237.62,237.656,48400000.0
2007-02-23 13:50:00,237.687,237.709,237.687,237.709,24400000.0
2007-02-23 13:51:00,237.721,237.752,237.716,237.724,61500001.0
2007-02-23 13:52:00,237.721,237.752,237.716,237.739,38200000.0
2007-02-23 13:53:00,237.725,237.736,237.686,237.728,45900000.0
2007-02-23 13:54:00,237.731,237.752,237.731,237.733,51000000.0
2007-02-23 13:55:00,237.725,237.741,237.715,237.715,40700000.0
2007-02-23 13:56:00,237.714,237.737,237.714,237.72,48300000.0
2007-02-23 13:57:00,237.714,237.732,237.694,237.726,49600000.0
2007-02-23 13:58:00,237.738,237.746,237.737,237.744,36200000.0
2007-02-23 13:59:00,237.727,237.727,237.674,237.71,35400000.0
2007-02-23 14:00:00,237.707,237.729,237.704,237.716,71499999.0
2007-02-23 14:01:00,237.726,237.727,237.701,237.701,50600000.0
2007-02-23 14:02:00,237.692,237.727,237.689,237.705,83600002.0
2007-02-23 14:03:00,237.689,237.708,237.653,237.653,21400000.0
2007-02-23 14:04:00,237.701,237.731,237.69,237.7,47900000.0
2007-02-23 14:05:00,237.702,237.71,237.673,237.706,46900000.0
2007-02-23 14:06:00,237.699,237.705,237.642,237.705,67000000.0
2007-02-23 14:07:00,237.706,237.717,237.664,237.688,101400000.0
2007-02-23 14:08:00,237.688,237.717,237.668,237.717,33900000.0
2007-02-23 14:09:00,237.728,237.742,237.723,237.723,61000001.0
2007-02-23 14:10:00,237.729,237.747,237.719,237.719,38300000.0
2007-02-23 14:11:00,237.718,237.746,237.718,237.731,88799999.0
2007-02-23 14:12:00,237.719,237.744,237.719,237.729,40800000.0
2007-02-23 14:13:00,237.701,237.745,237.688,237.745,24600000.0
2007-02-23 14:14:00,237.751,237.751,237.712,237.717,24900000.0
2007-02-23 14:15:00,237.706,237.719,237.678,237.697,48200000.0
2007-02-23 14:16:00,237.729,237.729,237.706,237.708,73800002.0
2007-02-23 14:17:00,237.7,237.73,237.7,237.727,65600000.0
2007-02-23 14:18:00,237.72,237.72,237.704,237.716,21600000.0
2007-02-23 14:19:00,237.732,237.733,237.699,237.718,45800000.0
2007-02-23 14:20:00,237.725,237.73,237.669,237.715,62500000.0
2007-02-23 14:21:00,237.717,237.75,237.717,237.75,16900000.0
2007-02-23 14:22:00,237.713,237.781,237.713,237.77,33100000.0
2007-02-23 14:23:00,237.762,237.762,237.748,237.755,78500001.0
2007-02-23 14:24:00,237.748,237.759,237.729,237.749,47700000.0
2007-02-23 14:25:00,237.766,237.782,237.765,237.772,47100001.0
2007-02-23 14:26:00,237.773,237.818,237.765,237.818,50200000.0
2007-02-23 14:27:00,237.797,237.798,237.773,237.798,33900000.0
2007-02-23 14:28:00,237.779,237.792,237.773,237.792,30600000.0
2007-02-23 14:29:00,237.797,237.813,237.797,237.803,36700000.0
2007-02-23 14:30:00,237.784,237.812,237.784,237.812,40800000.0
2007-02-23 14:31:00,237.803,237.803,237.802,237.802,3700000.0
2007-02-23 14:32:00,237.791,237.791,237.76,237.76,41800000.0
2007-02-23 14:33:00,237.777,237.792,237.773,237.78,39800000.0
2007-02-23 14:34:00,237.769,237.799,237.769,237.799,60500000.0
2007-02-23 14:35:00,237.807,237.812,237.787,237.787,53700000.0
2007-02-23 14:36:00,237.801,237.813,237.792,237.792,52400000.0
2007-02-23 14:37:00,237.792,237.8,237.777,237.777,61100001.0
2007-02-23 14:38:00,237.773,237.797,237.765,237.765,27600000.0
2007-02-23 14:39:00,237.817,237.83,237.813,237.813,57200000.0
2007-02-23 14:40:00,237.824,237.826,237.789,237.81,34400000.0
2007-02-23 14:41:00,237.812,237.812,237.789,237.792,14900000.0
2007-02-23 14:42:00,237.802,237.833,237.799,237.833,79800001.0
2007-02-23 14:43:00,237.852,237.887,237.852,237.877,63700000.0
2007-02-23 14:44:00,237.89,237.89,237.859,237.874,57500000.0
2007-02-23 14:45:00,237.86,237.86,237.836,237.836,31500000.0
2007-02-23 14:46:00,237.808,237.843,237.793,237.841,45899999.0
2007-02-23 14:47:00,237.865,237.893,237.862,237.884,25700000.0
2007-02-23 14:48:00,237.881,237.906,237.881,237.906,26900000.0
2007-02-23 14:49:00,237.897,237.913,237.866,237.873,34100000.0
2007-02-23 14:50:00,237.885,237.894,237.874,237.887,38800000.0
2007-02-23 14:51:00,237.91,237.959,237.904,237.918,108999999.0
2007-02-23 14:52:00,237.934,237.934,237.893,237.92,31800000.0
2007-02-23 14:53:00,237.921,237.932,237.916,237.93,30400000.0
2007-02-23 14:54:00,237.922,237.932,237.906,237.92,60500000.0
2007-02-23 14:55:00,237.937,237.937,237.873,237.874,40600000.0
2007-02-23 14:56:00,237.89,237.895,237.86,237.884,31800000.0
2007-02-23 14:57:00,237.883,237.883,237.86,237.86,24200000.0
2007-02-23 14:58:00,237.868,237.882,237.868,237.88,38500000.0
2007-02-23 14:59:00,237.863,237.901,237.855,237.901,17600000.0
2007-02-23 15:00:00,237.901,237.906,237.884,237.884,37000000.0
2007-02-23 15:01:00,237.876,237.947,237.868,237.947,28200000.0
2007-02-23 15:02:00,237.948,237.995,237.938,237.995,34300000.0
2007-02-23 15:03:00,237.98,237.987,237.955,237.955,51900000.0
2007-02-23 15:04:00,237.954,237.973,237.942,237.952,41600000.0
2007-02-23 15:05:00,237.934,237.966,237.928,237.95,30700000.0
2007-02-23 15:06:00,237.977,238.07,237.977,238.046,33800000.0
2007-02-23 15:07:00,238.074,238.079,238.06,238.063,44600000.0
2007-02-23 15:08:00,238.055,238.055,238.032,238.038,61300000.0
2007-02-23 15:09:00,238.044,238.064,238.029,238.029,39800000.0
2007-02-23 15:10:00,238.008,238.008,237.974,237.994,39200000.0
2007-02-23 15:11:00,237.997,238.067,237.988,238.06,72800000.0
2007-02-23 15:12:00,238.063,238.063,238.019,238.033,35400000.0
2007-02-23 15:13:00,238.013,238.064,238.013,238.028,43499999.0
2007-02-23 15:14:00,238.039,238.066,238.02,238.066,31000000.0
2007-02-23 15:15:00,238.057,238.06,238.041,238.058,39600000.0
2007-02-23 15:16:00,238.064,238.073,238.056,238.065,30800000.0
2007-02-23 15:17:00,238.088,238.109,238.088,238.101,41700000.0
2007-02-23 15:18:00,238.071,238.125,238.054,238.125,34900000.0
2007-02-23 15:19:00,238.133,238.133,238.099,238.099,51900000.0
2007-02-23 15:20:00,238.095,238.136,238.095,238.135,36700000.0
2007-02-23 15:21:00,238.132,238.135,238.102,238.108,27100000.0
2007-02-23 15:22:00,238.108,238.123,238.103,238.103,44100000.0
2007-02-23 15:23:00,238.087,238.098,238.067,238.067,39200000.0
2007-02-23 15:24:00,238.072,238.092,238.071,238.078,49000000.0
2007-02-23 15:25:00,238.068,238.068,238.037,238.042,42700000.0
2007-02-23 15:26:00,238.035,238.059,238.029,238.043,79100000.0
2007-02-23 15:27:00,238.044,238.047,238.029,238.029,24999999.0
2007-02-23 15:28:00,238.016,238.03,238.013,238.03,38400000.0
2007-02-23 15:29:00,238.001,238.011,237.981,237.981,42500000.0
2007-02-23 15:30:00,237.975,238.02,237.959,238.02,48600000.0
2007-02-23 15:31:00,238.006,238.022,237.971,237.971,61500000.0
2007-02-23 15:32:00,237.985,237.994,237.96,237.962,88199999.0
2007-02-23 15:33:00,237.959,237.99,237.959,237.99,42400000.0
2007-02-23 15:34:00,237.979,238.003,237.979,238.003,24200000.0
2007-02-23 15:35:00,238.013,238.023,238.007,238.02,67900000.0
2007-02-23 15:36:00,238.037,238.038,238.001,238.02,38600000.0
2007-02-23 15:37:00,238.025,238.025,237.998,238.021,56800001.0
2007-02-23 15:38:00,238.028,238.057,238.018,238.057,65700000.0
2007-02-23 15:39:00,238.069,238.079,238.03,238.03,19900000.0
2007-02-23 15:40:00,238.031,238.031,237.987,237.987,10400000.0
2007-02-23 15:41:00,237.986,237.986,237.944,237.944,42400001.0
2007-02-23 15:42:00,237.922,237.932,237.913,237.917,21500000.0
2007-02-23 15:43:00,237.93,237.937,237.919,237.925,59100001.0
2007-02-23 15:44:00,237.953,237.953,237.943,237.943,41300000.0
2007-02-23 15:45:00,237.912,237.919,237.873,237.918,39300000.0
2007-02-23 15:46:00,237.946,237.949,237.901,237.911,49000000.0
2007-02-23 15:47:00,237.897,237.927,237.894,237.927,90800001.0
2007-02-23 15:48:00,237.933,237.969,237.926,237.968,79700000.0
2007-02-23 15:49:00,237.955,237.969,237.948,237.967,71300000.0
2007-02-23 15:50:00,237.969,237.969,237.944,237.944,64700000.0
2007-02-23 15:51:00,237.925,237.944,237.92,237.943,49600000.0
2007-02-23 15:52:00,237.923,237.938,237.909,237.91,39700000.0
2007-02-23 15:53:00,237.9,237.917,237.9,237.905,52200001.0
2007-02-23 15:54:00,237.912,237.912,237.896,237.897,49499999.0
2007-02-23 15:55:00,237.89,237.89,237.865,237.865,42200000.0
2007-02-23 15:56:00,237.855,237.873,237.844,237.873,23900000.0
2007-02-23 15:57:00,237.888,237.905,237.882,237.887,73599999.0
2007-02-23 15:58:00,237.889,237.889,237.844,237.844,33400000.0
2007-02-23 15:59:00,237.847,237.849,237.798,237.81,65500000.0
2007-02-23 16:00:00,237.817,237.826,237.752,237.788,34300000.0
2007-02-23 16:01:00,237.798,237.819,237.787,237.803,44900001.0
2007-02-23 16:02:00,237.786,237.827,237.786,237.812,43800001.0
2007-02-23 16:03:00,237.826,237.835,237.809,237.835,25500000.0
2007-02-23 16:04:00,237.851,237.863,237.831,237.861,38700000.0
2007-02-23 16:05:00,237.868,237.868,237.823,237.836,42300000.0
2007-02-23 16:06:00,237.819,237.819,237.765,237.765,44200000.0
2007-02-23 16:07:00,237.747,237.834,237.747,237.833,64099998.0
2007-02-23 16:08:00,237.856,237.886,237.856,237.882,19900000.0
2007-02-23 16:09:00,237.888,237.898,237.865,237.88,45300001.0
2007-02-23 16:10:00,237.855,237.855,237.782,237.797,56100000.0
2007-02-23 16:11:00,237.802,237.802,237.764,237.767,47700001.0
2007-02-23 16:12:00,237.779,237.811,237.767,237.811,62200001.0
2007-02-23 16:13:00,237.82,237.841,237.805,237.841,30600000.0
2007-02-23 16:14:00,237.817,237.817,237.774,237.794,39500000.0
2007-02-23 16:15:00,237.82,237.833,237.817,237.825,44800000.0
2007-02-23 16:16:00,237.828,237.828,237.79,237.796,58199999.0
2007-02-23 16:17:00,237.788,237.812,237.765,237.793,36300000.0
2007-02-23 16:18:00,237.785,237.811,237.785,237.803,45000000.0
2007-02-23 16:19:00,237.815,237.869,237.808,237.861,64299999.0
2007-02-23 16:20:00,237.852,237.852,237.77,237.77,30200000.0
2007-02-23 16:21:00,237.792,237.813,237.782,237.782,57500000.0
2007-02-23 16:22:00,237.802,237.825,237.758,237.758,77800000.0
2007-02-23 16:23:00,237.74,237.74,237.682,237.707,67100000.0
2007-02-23 16:24:00,237.708,237.708,237.654,237.654,38500000.0
2007-02-23 16:25:00,237.693,237.779,237.693,237.779,47499999.0
2007-02-23 16:26:00,237.792,237.819,237.787,237.811,47500000.0
2007-02-23 16:27:00,237.832,237.873,237.832,237.841,30100000.0
2007-02-23 16:28:00,237.825,237.862,237.825,237.862,84300001.0
2007-02-23 16:29:00,237.867,237.876,237.831,237.831,44700000.0
2007-02-23 16:30:00,237.812,237.812,237.791,237.805,63400000.0
2007-02-23 16:31:00,237.805,237.81,237.768,237.778,69600001.0
2007-02-23 16:32:00,237.769,237.777,237.746,237.777,57000000.0
2007-02-23 16:33:00,237.759,237.759,237.736,237.745,20000000.0
2007-02-23 16:34:00,237.747,237.777,237.747,237.777,31800000.0
2007-02-23 16:35:00,237.771,237.794,237.76,237.79,57200000.0
2007-02-23 16:36:00,237.783,237.784,237.736,237.757,25200000.0
2007-02-23 16:37:00,237.759,237.799,237.689,237.689,71099999.0
2007-02-23 16:38:00,237.678,237.698,237.678,237.687,41300000.0
2007-02-23 16:39:00,237.685,237.693,237.661,237.668,26500000.0
2007-02-23 16:40:00,237.663,237.686,237.663,237.674,64000000.0
2007-02-23 16:41:00,237.685,237.702,237.649,237.649,80299999.0
2007-02-23 16:42:00,237.662,237.674,237.629,237.629,47200000.0
2007-02-23 16:43:00,237.61,237.633,237.595,237.618,58900001.0
2007-02-23 16:44:00,237.613,237.623,237.596,237.62,66800000.0
2007-02-23 16:45:00,237.615,237.649,237.615,237.647,96299999.0
2007-02-23 16:46:00,237.663,237.674,237.645,237.645,63300000.0
2007-02-23 16:47:00,237.664,237.668,237.616,237.641,48500000.0
2007-02-23 16:48:00,237.64,237.64,237.601,237.625,41600000.0
2007-02-23 16:49:00,237.628,237.654,237.619,237.625,50500000.0
2007-02-23 16:50:00,237.626,237.626,237.566,237.566,38100000.0
2007-02-23 16:51:00,237.574,237.598,237.56,237.598,41400000.0
2007-02-23 16:52:00,237.587,237.615,237.578,237.6,78200001.0
2007-02-23 16:53:00,237.593,237.637,237.593,237.627,80699999.0
2007-02-23 16:54:00,237.621,237.661,237.621,237.656,42300000.0
2007-02-23 16:55:00,237.641,237.657,237.614,237.657,115199998.0
2007-02-23 16:56:00,237.652,237.694,237.64,237.694,52200000.0
2007-02-23 16:57:00,237.699,237.729,237.688,237.688,73599999.0
2007-02-23 16:58:00,237.686,237.706,237.669,237.698,59600001.0
2007-02-23 16:59:00,237.693,237.755,237.672,237.755,54600000.0
2007-02-23 17:00:00,237.775,237.775,237.722,237.736,56900000.0
2007-02-23 17:01:00,237.749,237.758,237.703,237.705,74800001.0
2007-02-23 17:02:00,237.723,237.744,237.704,237.735,56400000.0
2007-02-23 17:03:00,237.744,237.805,237.741,237.805,59200000.0
2007-02-23 17:04:00,237.825,237.825,237.752,237.771,45400000.0
2007-02-23 17:05:00,237.794,237.816,237.779,237.779,64800000.0
2007-02-23 17:06:00,237.823,237.823,237.769,237.8,59100001.0
2007-02-23 17:07:00,237.788,237.795,237.742,237.751,76600000.0
2007-02-23 17:08:00,237.719,237.721,237.686,237.701,45399999.0
2007-02-23 17:09:00,237.68,237.694,237.667,237.694,29500000.0
2007-02-23 17:10:00,237.708,237.722,237.662,237.662,85200000.0
2007-02-23 17:11:00,237.661,237.683,237.642,237.642,44200000.0
2007-02-23 17:12:00,237.653,237.659,237.612,237.612,47200000.0
2007-02-23 17:13:00,237.635,237.665,237.604,237.664,69800000.0
2007-02-23 17:14:00,237.678,237.704,237.656,237.685,62000001.0
2007-02-23 17:15:00,237.693,237.713,237.666,237.711,69899999.0
2007-02-23 17:16:00,237.706,237.706,237.677,237.677,37900001.0
2007-02-23 17:17:00,237.686,237.723,237.637,237.637,34200000.0
2007-02-23 17:18:00,237.643,237.654,237.629,237.634,41900000.0
2007-02-23 17:19:00,237.656,237.656,237.63,237.644,70999999.0
2007-02-23 17:20:00,237.652,237.666,237.615,237.615,47700000.0
2007-02-23 17:21:00,237.626,237.631,237.608,237.608,25700000.0
2007-02-23 17:22:00,237.58,237.604,237.558,237.572,65400000.0
2007-02-23 17:23:00,237.576,237.611,237.576,237.611,38100000.0
2007-02-23 17:24:00,237.618,237.63,237.594,237.63,40900000.0
2007-02-23 17:25:00,237.613,237.67,237.613,237.668,71200001.0
2007-02-23 17:26:00,237.66,237.671,237.635,237.635,39900000.0
2007-02-23 17:27:00,237.621,237.634,237.621,237.632,34200000.0
2007-02-23 17:28:00,237.621,237.646,237.608,237.608,48200000.0
2007-02-23 17:29:00,237.618,237.618,237.548,237.548,85900001.0
2007-02-23 17:30:00,237.54,237.575,237.54,237.569,55499999.0
2007-02-23 17:31:00,237.561,237.604,237.561,237.582,94299999.0
2007-02-23 17:32:00,237.571,237.58,237.547,237.577,65000000.0
2007-02-23 17:33:00,237.566,237.566,237.526,237.543,60199999.0
2007-02-23 17:34:00,237.54,237.609,237.531,237.609,85599999.0
2007-02-23 17:35:00,237.621,237.668,237.621,237.647,88599999.0
2007-02-23 17:36:00,237.671,237.705,237.664,237.705,82400001.0
2007-02-23 17:37:00,237.688,237.702,237.674,237.677,103099997.0
2007-02-23 17:38:00,237.648,237.675,237.634,237.675,46900000.0
2007-02-23 17:39:00,237.648,237.681,237.639,237.681,33100000.0
2007-02-23 17:40:00,237.661,237.669,237.652,237.669,62099999.0
2007-02-23 17:41:00,237.658,237.691,237.653,237.666,47100000.0
2007-02-23 17:42:00,237.659,237.671,237.657,237.665,56900001.0
2007-02-23 17:43:00,237.667,237.667,237.618,237.633,54700000.0
2007-02-23 17:44:00,237.63,237.645,237.622,237.631,32400000.0
2007-02-23 17:45:00,237.629,237.629,237.573,237.578,31900000.0
2007-02-23 17:46:00,237.568,237.613,237.559,237.565,73600001.0
2007-02-23 17:47:00,237.57,237.57,237.526,237.526,18200000.0
2007-02-23 17:48:00,237.528,237.557,237.528,237.538,89500001.0
2007-02-23 17:49:00,237.55,237.558,237.533,237.545,42800000.0
2007-02-23 17:50:00,237.555,237.555,237.536,237.55,60600001.0
2007-02-23 17:51:00,237.57,237.596,237.563,237.575,41000000.0
2007-02-23 17:52:00,237.611,237.624,237.577,237.595,50400000.0
2007-02-23 17:53:00,237.572,237.572,237.505,237.51,36300000.0
2007-02-23 17:54:00,237.495,237.538,237.485,237.53,68100000.0
2007-02-23 17:55:00,237.516,237.555,237.488,237.555,57400001.0
2007-02-23 17:56:00,237.569,237.571,237.551,237.552,41000000.0
2007-02-23 17:57:00,237.543,237.573,237.541,237.541,39900000.0
2007-02-23 17:58:00,237.523,237.542,237.499,237.514,66099999.0
2007-02-23 17:59:00,237.509,237.594,237.495,237.594,52400000.0
2007-02-23 18:00:00,237.637,237.698,237.632,237.632,45600000.0
2007-02-23 18:01:00,237.644,237.664,237.606,237.645,440100000.0
2007-02-23 18:02:00,237.655,237.663,237.629,237.661,748600000.0
2007-02-23 18:03:00,237.653,237.686,237.637,237.677,596400000.0
2007-02-23 18:04:00,237.706,237.751,237.706,237.715,495199999.0
2007-02-23 18:05:00,237.724,237.746,237.702,237.725,783200000.0
2007-02-23 18:06:00,237.702,237.735,237.676,237.684,651599997.0
2007-02-23 18:07:00,237.684,237.718,237.677,237.701,761400003.0
2007-02-23 18:08:00,237.717,237.767,237.716,237.767,536700000.0
2007-02-23 18:09:00,237.76,237.779,237.733,237.758,525900000.0
2007-02-23 18:10:00,237.763,237.783,237.755,237.768,525099999.0
2007-02-23 18:11:00,237.75,237.767,237.719,237.723,322099999.0
2007-02-23 18:12:00,237.723,237.791,237.723,237.791,298000003.0
2007-02-23 18:13:00,237.801,237.804,237.763,237.763,413999999.0
2007-02-23 18:14:00,237.771,237.779,237.75,237.76,778500000.0
2007-02-23 18:15:00,237.779,237.816,237.779,237.809,685700002.0
2007-02-23 18:16:00,237.806,237.809,237.773,237.779,696100002.0
2007-02-23 18:17:00,237.763,237.763,237.714,237.725,171000000.0
2007-02-23 18:18:00,237.718,237.722,237.683,237.709,475000001.0
2007-02-23 18:19:00,237.702,237.725,237.695,237.705,525500000.0
2007-02-23 18:20:00,237.68,237.687,237.628,237.637,547099999.0
2007-02-23 18:21:00,237.631,237.662,237.628,237.648,610899998.0
2007-02-23 18:22:00,237.659,237.69,237.643,237.69,453800000.0
2007-02-23 18:23:00,237.66,237.66,237.595,237.627,717000005.0
2007-02-23 18:24:00,237.613,237.672,237.612,237.672,600700000.0
2007-02-23 18:25:00,237.693,237.708,237.672,237.695,523700001.0
2007-02-23 18:26:00,237.7,237.734,237.68,237.681,330099999.0
2007-02-23 18:27:00,237.692,237.725,237.686,237.71,391599999.0
2007-02-23 18:28:00,237.71,237.74,237.708,237.722,434599998.0
2007-02-23 18:29:00,237.722,237.723,237.679,237.7,510900001.0
2007-02-23 18:30:00,237.707,237.735,237.699,237.702,308800000.0
2007-02-23 18:31:00,237.705,237.727,237.676,237.689,290899998.0
2007-02-23 18:32:00,237.703,237.734,237.702,237.727,524499999.0
2007-02-23 18:33:00,237.734,237.755,237.717,237.736,477900001.0
2007-02-23 18:34:00,237.739,237.741,237.703,237.725,489399998.0
2007-02-23 18:35:00,237.72,237.733,237.698,237.717,431700002.0
2007-02-23 18:36:00,237.715,237.729,237.689,237.705,280500000.0
2007-02-23 18:37:00,237.71,237.74,237.71,237.718,174400000.0
2007-02-23 18:38:00,237.76,237.76,237.718,237.735,143299999.0
2007-02-23 18:39:00,237.75,237.752,237.706,237.722,123300000.0
2007-02-23 18:40:00,237.717,237.737,237.7,237.713,253300000.0
2007-02-23 18:41:00,237.693,237.701,237.631,237.685,263799999.0
2007-02-23 18:42:00,237.689,237.706,237.669,237.688,256800001.0
2007-02-23 18:43:00,237.673,237.678,237.611,237.617,138600000.0
2007-02-23 18:44:00,237.612,237.647,237.608,237.627,248100001.0
2007-02-23 18:45:00,237.595,237.64,237.576,237.64,202100000.0
2007-02-23 18:46:00,237.642,237.653,237.634,237.647,216700000.0
2007-02-23 18:47:00,237.64,237.657,237.613,237.631,127700000.0
2007-02-23 18:48:00,237.639,237.697,237.564,237.697,178800000.0
2007-02-23 18:49:00,237.694,237.695,237.648,237.695,216600001.0
2007-02-23 18:50:00,237.704,237.735,237.666,237.728,257599999.0
2007-02-23 18:51:00,237.736,237.754,237.72,237.753,225200001.0
2007-02-23 18:52:00,237.759,237.759,237.72,237.737,288600000.0
2007-02-23 18:53:00,237.738,237.758,237.701,237.731,252700003.0
2007-02-23 18:54:00,237.736,237.743,237.719,237.739,252100000.0
2007-02-23 18:55:00,237.742,237.761,237.705,237.705,231500001.0
2007-02-23 18:56:00,237.71,237.728,237.709,237.728,25900000.0
2007-02-23 18:57:00,237.74,237.752,237.732,237.733,146400000.0
2007-02-23 18:58:00,237.734,237.779,237.734,237.761,328700001.0
2007-02-23 18:59:00,237.778,237.795,237.757,237.795,272400000.0
2007-02-23 19:00:00,237.795,237.81,237.748,237.764,80200000.0
2007-02-23 19:01:00,237.768,237.774,237.74,237.748,131600001.0
2007-02-23 19:02:00,237.761,237.785,237.758,237.76,186700001.0
2007-02-23 19:03:00,237.762,237.768,237.75,237.75,280499999.0
2007-02-23 19:04:00,237.75,237.754,237.727,237.753,171299999.0
2007-02-23 19:05:00,237.738,237.76,237.722,237.732,171900001.0
2007-02-23 19:06:00,237.728,237.737,237.7,237.721,490800000.0
2007-02-23 19:07:00,237.732,237.732,237.695,237.698,250200000.0
2007-02-23 19:08:00,237.693,237.706,237.674,237.684,322300000.0
2007-02-23 19:09:00,237.687,237.724,237.685,237.724,153499999.0
2007-02-23 19:10:00,237.73,237.73,237.71,237.713,120700001.0
2007-02-23 19:11:00,237.695,237.716,237.672,237.716,28000000.0
2007-02-23 19:12:00,237.715,237.728,237.703,237.717,96800000.0
2007-02-23 19:13:00,237.715,237.733,237.67,237.725,185099999.0
2007-02-23 19:14:00,237.725,237.728,237.665,237.69,281400000.0
2007-02-23 19:15:00,237.72,237.72,237.701,237.71,315200000.0
2007-02-23 19:16:00,237.716,237.716,237.68,237.694,34300000.0
2007-02-23 19:17:00,237.732,237.746,237.72,237.72,143900000.0
2007-02-23 19:18:00,237.707,237.734,237.672,237.712,171000001.0
2007-02-23 19:19:00,237.714,237.73,237.68,237.713,214100002.0
2007-02-23 19:20:00,237.732,237.744,237.718,237.73,135100000.0
2007-02-23 19:21:00,237.726,237.726,237.705,237.72,136400000.0
2007-02-23 19:22:00,237.718,237.734,237.691,237.718,133000000.0
2007-02-23 19:23:00,237.73,237.756,237.727,237.733,464099999.0
2007-02-23 19:24:00,237.735,237.766,237.725,237.746,92999999.0
2007-02-23 19:25:00,237.745,237.765,237.728,237.752,151100000.0
2007-02-23 19:26:00,237.751,237.77,237.731,237.748,546200000.0
2007-02-23 19:27:00,237.728,237.772,237.728,237.772,201900001.0
2007-02-23 19:28:00,237.781,237.781,237.722,237.767,189300000.0
2007-02-23 19:29:00,237.78,237.78,237.741,237.745,77100000.0
2007-02-23 19:30:00,237.747,237.772,237.727,237.74,307500001.0
2007-02-23 19:31:00,237.733,237.757,237.73,237.756,133400000.0
2007-02-23 19:32:00,237.747,237.772,237.733,237.757,338800003.0
2007-02-23 19:33:00,237.76,237.766,237.727,237.753,166999999.0
2007-02-23 19:34:00,237.76,237.781,237.755,237.775,223400001.0
2007-02-23 19:35:00,237.745,237.792,237.745,237.774,267499999.0
2007-02-23 19:36:00,237.797,237.804,237.745,237.775,246499999.0
2007-02-23 19:37:00,237.8,237.83,237.792,237.83,54400000.0
2007-02-23 19:38:00,237.816,237.844,237.771,237.835,202200000.0
2007-02-23 19:39:00,237.832,237.832,237.773,237.784,166900001.0
2007-02-23 19:40:00,237.812,237.826,237.793,237.793,226799999.0
2007-02-23 19:41:00,237.812,237.843,237.791,237.827,375700004.0
2007-02-23 19:42:00,237.815,237.815,237.765,237.765,158700001.0
2007-02-23 19:43:00,237.743,237.743,237.702,237.715,53100000.0
2007-02-23 19:44:00,237.702,237.723,237.65,237.65,208200000.0
2007-02-23 19:45:00,237.653,237.69,237.63,237.643,146400001.0
2007-02-23 19:46:00,237.639,237.678,237.627,237.678,139800001.0
2007-02-23 19:47:00,237.673,237.673,237.628,237.662,66400000.0
2007-02-23 19:48:00,237.65,237.667,237.644,237.652,171400001.0
2007-02-23 19:49:00,237.65,237.676,237.623,237.667,179699998.0
2007-02-23 19:50:00,237.67,237.67,237.591,237.591,128299999.0
2007-02-23 19:51:00,237.656,237.663,237.64,237.645,161100001.0
2007-02-23 19:52:00,237.647,237.651,237.595,237.65,151800001.0
2007-02-23 19:53:00,237.656,237.656,237.594,237.636,160300000.0
2007-02-23 19:54:00,237.634,237.664,237.626,237.626,162900002.0
2007-02-23 19:55:00,237.607,237.615,237.577,237.615,60900000.0
2007-02-23 19:56:00,237.632,237.658,237.63,237.652,113600000.0
2007-02-23 19:57:00,237.653,237.692,237.653,237.67,127900001.0
2007-02-23 19:58:00,237.667,237.679,237.635,237.635,229600001.0
2007-02-23 19:59:00,237.64,237.665,237.606,237.608,249000001.0
2007-02-23 20:00:00,237.657,237.668,237.644,237.66,118499999.0
2007-02-23 20:01:00,237.625,237.656,237.621,237.652,118000000.0
2007-02-23 20:02:00,237.658,237.688,237.655,237.668,128400000.0
2007-02-23 20:03:00,237.65,237.663,237.603,237.653,145700000.0
2007-02-23 20:04:00,237.651,237.665,237.649,237.653,136400000.0
2007-02-23 20:05:00,237.657,237.687,237.649,237.681,110799999.0
2007-02-23 20:06:00,237.67,237.673,237.611,237.673,237399998.0
2007-02-23 20:07:00,237.675,237.675,237.633,237.669,150000000.0
2007-02-23 20:08:00,237.677,237.704,237.672,237.68,196500000.0
2007-02-23 20:09:00,237.682,237.682,237.614,237.673,127400000.0
2007-02-23 20:10:00,237.657,237.667,237.608,237.612,184700002.0
2007-02-23 20:11:00,237.621,237.67,237.621,237.657,321500001.0
2007-02-23 20:12:00,237.673,237.724,237.67,237.688,461800000.0
2007-02-23 20:13:00,237.663,237.702,237.628,237.693,181599999.0
2007-02-23 20:14:00,237.72,237.72,237.688,237.7,214099999.0
2007-02-23 20:15:00,237.71,237.722,237.703,237.705,391699999.0
2007-02-23 20:16:00,237.686,237.711,237.636,237.644,158400000.0
2007-02-23 20:17:00,237.713,237.727,237.713,237.717,75899999.0
2007-02-23 20:18:00,237.716,237.742,237.708,237.708,123800000.0
2007-02-23 20:19:00,237.712,237.712,237.658,237.702,137300001.0
2007-02-23 20:20:00,237.69,237.706,237.658,237.658,295999998.0
2007-02-23 20:21:00,237.678,237.705,237.67,237.67,126900000.0
2007-02-23 20:22:00,237.678,237.699,237.66,237.694,225000000.0
2007-02-23 20:23:00,237.672,237.682,237.645,237.659,173400000.0
2007-02-23 20:24:00,237.671,237.685,237.657,237.674,149799999.0
2007-02-23 20:25:00,237.676,237.687,237.652,237.679,281700000.0
2007-02-23 20:26:00,237.69,237.714,237.667,237.692,279999999.0
2007-02-23 20:27:00,237.664,237.665,237.609,237.623,180999999.0
2007-02-23 20:28:00,237.66,237.685,237.645,237.649,415500002.0
2007-02-23 20:29:00,237.654,237.686,237.597,237.597,456299999.0
2007-02-23 20:30:00,237.65,237.66,237.642,237.645,558000000.0
2007-02-23 20:31:00,237.645,237.665,237.612,237.614,391300000.0
2007-02-23 20:32:00,237.655,237.673,237.643,237.668,384800000.0
2007-02-23 20:33:00,237.665,237.695,237.66,237.674,174800000.0
2007-02-23 20:34:00,237.666,237.677,237.636,237.647,104400000.0
2007-02-23 20:35:00,237.648,237.656,237.615,237.656,95600000.0
2007-02-23 20:36:00,237.636,237.636,237.574,237.609,121100000.0
2007-02-23 20:37:00,237.614,237.634,237.614,237.634,91600000.0
2007-02-23 20:38:00,237.635,237.675,237.609,237.66,255500002.0
2007-02-23 20:39:00,237.639,237.662,237.627,237.659,185800000.0
2007-02-23 20:40:00,237.666,237.668,237.633,237.655,354000000.0
2007-02-23 20:41:00,237.656,237.664,237.608,237.643,184499998.0
2007-02-23 20:42:00,237.644,237.662,237.633,237.654,237500000.0
2007-02-23 20:43:00,237.652,237.652,237.633,237.64,345199999.0
2007-02-23 20:44:00,237.637,237.667,237.632,237.632,375500002.0
2007-02-23 20:45:00,237.65,237.65,237.628,237.633,231099998.0
2007-02-23 20:46:00,237.615,237.628,237.581,237.628,213800000.0
2007-02-23 20:47:00,237.633,237.648,237.6,237.633,228000000.0
2007-02-23 20:48:00,237.625,237.639,237.587,237.587,227199999.0
2007-02-23 20:49:00,237.653,237.672,237.637,237.648,170699999.0
2007-02-23 20:50:00,237.647,237.679,237.647,237.664,458900002.0
2007-02-23 20:51:00,237.666,237.709,237.666,237.689,149900000.0
2007-02-23 20:52:00,237.703,237.705,237.673,237.694,103000000.0
2007-02-23 20:53:00,237.691,237.719,237.683,237.709,300000001.0
2007-02-23 20:54:00,237.712,237.716,237.675,237.689,130500000.0
2007-02-23 20:55:00,237.692,237.692,237.631,237.668,285600001.0
2007-02-23 20:56:00,237.672,237.682,237.635,237.673,198499999.0
2007-02-23 20:57:00,237.673,237.695,237.659,237.659,331000000.0
2007-02-23 20:58:00,237.664,237.69,237.656,237.677,312300001.0
2007-02-23 20:59:00,237.688,237.701,237.665,237.69,546100000.0
2007-02-23 21:00:00,237.691,237.699,237.647,237.683,593200002.0
2007-02-23 21:01:00,237.676,237.7,237.668,237.671,437900001.0
2007-02-23 21:02:00,237.678,237.71,237.678,237.698,201900001.0
2007-02-23 21:03:00,237.693,237.728,237.64,237.703,235400000.0
2007-02-23 21:04:00,237.72,237.727,237.705,237.705,100300000.0
2007-02-23 21:05:00,237.698,237.738,237.652,237.714,117400000.0
2007-02-23 21:06:00,237.656,237.726,237.653,237.7,153600000.0
2007-02-23 21:07:00,237.718,237.739,237.695,237.715,216600002.0
2007-02-23 21:08:00,237.701,237.724,237.695,237.695,158800000.0
2007-02-23 21:09:00,237.699,237.732,237.698,237.698,90399999.0
2007-02-23 21:10:00,237.683,237.683,237.627,237.673,97300000.0
2007-02-23 21:11:00,237.657,237.676,237.632,237.668,105200000.0
2007-02-23 21:12:00,237.646,237.695,237.646,237.687,89300001.0
2007-02-23 21:13:00,237.685,237.686,237.621,237.671,147699999.0
2007-02-23 21:14:00,237.675,237.713,237.675,237.676,319500002.0
2007-02-23 21:15:00,237.673,237.679,237.625,237.625,305300001.0
2007-02-23 21:16:00,237.66,237.679,237.621,237.667,81200001.0
2007-02-23 21:17:00,237.672,237.672,237.644,237.656,216699998.0
2007-02-23 21:18:00,237.651,237.656,237.615,237.615,127499999.0
2007-02-23 21:19:00,237.611,237.629,237.59,237.61,262700001.0
2007-02-23 21:20:00,237.591,237.599,237.535,237.535,326900001.0
2007-02-23 21:21:00,237.59,237.594,237.57,237.581,220900000.0
2007-02-23 21:22:00,237.587,237.602,237.568,237.575,170400000.0
2007-02-23 21:23:00,237.563,237.589,237.524,237.524,147200000.0
2007-02-23 21:24:00,237.575,237.599,237.558,237.574,202599998.0
2007-02-23 21:25:00,237.57,237.574,237.546,237.562,256000002.0
2007-02-23 21:26:00,237.563,237.58,237.541,237.541,151700002.0
2007-02-23 21:27:00,237.555,237.587,237.555,237.576,110700000.0
2007-02-23 21:28:00,237.58,237.598,237.565,237.598,106800000.0
2007-02-23 21:29:00,237.59,237.606,237.568,237.568,56700000.0
2007-02-23 21:30:00,237.547,237.585,237.547,237.572,132100000.0
2007-02-23 21:31:00,237.566,237.578,237.541,237.561,30100000.0
2007-02-23 21:32:00,237.507,237.562,237.506,237.561,110100001.0
2007-02-23 21:33:00,237.57,237.59,237.566,237.582,211000002.0
2007-02-23 21:34:00,237.593,237.604,237.553,237.554,151800001.0
2007-02-23 21:35:00,237.546,237.549,237.51,237.51,30300000.0
2007-02-23 21:36:00,237.525,237.571,237.525,237.565,72300001.0
2007-02-23 21:37:00,237.57,237.576,237.54,237.551,109599999.0
2007-02-23 21:38:00,237.526,237.573,237.523,237.523,57500000.0
2007-02-23 21:39:00,237.544,237.575,237.539,237.573,41300000.0
2007-02-23 21:40:00,237.588,237.612,237.588,237.6,37400000.0
2007-02-23 21:41:00,237.596,237.603,237.584,237.588,60500000.0
2007-02-23 21:42:00,237.586,237.602,237.569,237.587,141300000.0
2007-02-23 21:43:00,237.597,237.61,237.597,237.598,61100000.0
2007-02-23 21:44:00,237.6,237.608,237.566,237.59,188900001.0
2007-02-23 21:45:00,237.592,237.615,237.582,237.594,85099999.0
2007-02-23 21:46:00,237.568,237.608,237.54,237.6,136299999.0
2007-02-23 21:47:00,237.605,237.62,237.581,237.581,80200000.0
2007-02-23 21:48:00,237.6,237.6,237.567,237.587,128100000.0
2007-02-23 21:49:00,237.574,237.612,237.573,237.606,83599999.0
2007-02-23 21:50:00,237.625,237.625,237.613,237.615,22300000.0
2007-02-23 21:51:00,237.616,237.626,237.572,237.614,114800000.0
2007-02-23 21:52:00,237.626,237.632,237.568,237.568,48600000.0
2007-02-23 21:53:00,237.586,237.609,237.573,237.597,42699999.0
2007-02-23 21:54:00,237.609,237.618,237.594,237.614,90900001.0
2007-02-23 21:55:00,237.583,237.61,237.57,237.61,49300000.0
2007-02-23 21:56:00,237.607,237.607,237.574,237.599,25000000.0
2007-02-23 21:57:00,237.578,237.635,237.577,237.626,58400000.0
2007-02-23 21:58:00,237.633,237.663,237.631,237.638,58199999.0
2007-02-23 21:59:00,237.65,237.656,237.608,237.608,180200000.0
2007-02-23 22:00:00,237.594,237.629,237.594,237.621,213499999.0
2007-02-23 22:01:00,237.629,237.661,237.615,237.648,137400000.0
2007-02-23 22:02:00,237.645,237.649,237.62,237.638,268600001.0
2007-02-23 22:03:00,237.65,237.672,237.65,237.657,73600000.0
2007-02-23 22:04:00,237.659,237.683,237.651,237.651,116900000.0
2007-02-23 22:05:00,237.637,237.637,237.562,237.602,65400000.0
2007-02-23 22:06:00,237.605,237.644,237.604,237.636,55800000.0
2007-02-23 22:07:00,237.619,237.619,237.597,237.618,62200000.0
2007-02-23 22:08:00,237.611,237.611,237.569,237.587,65000000.0
2007-02-23 22:09:00,237.556,237.598,237.551,237.598,55900000.0
2007-02-23 22:10:00,237.622,237.632,237.608,237.611,55900001.0
2007-02-23 22:11:00,237.605,237.619,237.556,237.597,68700000.0
2007-02-23 22:12:00,237.601,237.601,237.543,237.582,90199999.0
2007-02-23 22:13:00,237.58,237.617,237.564,237.608,80399998.0
2007-02-23 22:14:00,237.593,237.605,237.572,237.596,44000000.0
2007-02-23 22:15:00,237.594,237.629,237.568,237.597,124000000.0
2007-02-23 22:16:00,237.621,237.667,237.621,237.628,176700001.0
2007-02-23 22:17:00,237.626,237.647,237.613,237.613,57400000.0
2007-02-23 22:18:00,237.604,237.609,237.586,237.602,115200000.0
2007-02-23 22:19:00,237.603,237.633,237.603,237.631,83200000.0
2007-02-23 22:20:00,237.637,237.637,237.613,237.615,47300000.0
2007-02-23 22:21:00,237.603,237.622,237.58,237.602,22000000.0
2007-02-23 22:22:00,237.606,237.622,237.593,237.593,77599999.0
2007-02-23 22:23:00,237.583,237.595,237.528,237.595,95800000.0
2007-02-23 22:24:00,237.631,237.631,237.576,237.613,75900001.0
2007-02-23 22:25:00,237.597,237.609,237.558,237.609,83000000.0
2007-02-23 22:26:00,237.611,237.611,237.559,237.559,52800000.0
2007-02-23 22:27:00,237.533,237.588,237.532,237.559,236400003.0
2007-02-23 22:28:00,237.572,237.572,237.496,237.496,53300000.0
2007-02-23 22:29:00,237.544,237.546,237.494,237.534,182600000.0
2007-02-23 22:30:00,237.531,237.56,237.511,237.551,35200000.0
2007-02-23 22:31:00,237.541,237.548,237.499,237.548,66400000.0
2007-02-23 22:32:00,237.555,237.561,237.523,237.537,140600000.0
2007-02-23 22:33:00,237.555,237.579,237.512,237.533,285600000.0
2007-02-23 22:34:00,237.56,237.56,237.54,237.547,318900001.0
2007-02-23 22:35:00,237.545,237.548,237.528,237.528,40400000.0
2007-02-23 22:36:00,237.522,237.543,237.477,237.523,89999999.0
2007-02-23 22:37:00,237.522,237.525,237.502,237.522,64400001.0
2007-02-23 22:38:00,237.544,237.544,237.51,237.51,27100000.0
2007-02-23 22:39:00,237.517,237.536,237.509,237.513,78800000.0
2007-02-23 22:40:00,237.52,237.529,237.515,237.515,51900000.0
2007-02-23 22:41:00,237.544,237.551,237.523,237.541,56300000.0
2007-02-23 22:42:00,237.525,237.542,237.51,237.529,38000001.0
2007-02-23 22:43:00,237.52,237.555,237.484,237.546,61000000.0
2007-02-23 22:44:00,237.535,237.55,237.53,237.535,85200000.0
2007-02-23 22:45:00,237.532,237.563,237.513,237.556,103800000.0
2007-02-23 22:46:00,237.536,237.555,237.492,237.546,86100001.0
2007-02-23 22:47:00,237.532,237.555,237.498,237.553,91699999.0
2007-02-23 22:48:00,237.549,237.569,237.51,237.51,76200000.0
2007-02-23 22:49:00,237.488,237.566,237.483,237.555,44500000.0
2007-02-23 22:50:00,237.562,237.567,237.55,237.555,30300000.0
2007-02-23 22:51:00,237.554,237.562,237.545,237.557,62100000.0
2007-02-23 22:52:00,237.546,237.581,237.538,237.562,61500000.0
2007-02-23 22:53:00,237.57,237.601,237.553,237.582,130400000.0
2007-02-23 22:54:00,237.568,237.579,237.547,237.565,38900000.0
2007-02-23 22:55:00,237.573,237.591,237.571,237.586,76299999.0
2007-02-23 22:56:00,237.583,237.615,237.543,237.6,47300000.0
2007-02-23 22:57:00,237.589,237.616,237.575,237.608,71200000.0
2007-02-23 22:58:00,237.588,237.598,237.582,237.582,75199998.0
2007-02-23 22:59:00,237.579,237.604,237.545,237.586,43400000.0
2007-02-23 23:00:00,237.583,237.583,237.539,237.564,28500000.0
2007-02-23 23:01:00,237.568,237.584,237.561,237.584,63699999.0
2007-02-23 23:02:00,237.557,237.566,237.548,237.554,74200000.0
2007-02-23 23:03:00,237.551,237.561,237.539,237.56,55400000.0
2007-02-23 23:04:00,237.559,237.569,237.545,237.569,29700000.0
2007-02-23 23:05:00,237.566,237.603,237.566,237.603,28100000.0
2007-02-23 23:06:00,237.619,237.626,237.599,237.613,38700000.0
2007-02-23 23:07:00,237.586,237.586,237.577,237.579,29800000.0
2007-02-23 23:08:00,237.561,237.589,237.534,237.584,39800000.0
2007-02-23 23:09:00,237.571,237.571,237.512,237.516,59700002.0
2007-02-23 23:10:00,237.56,237.584,237.551,237.551,83799999.0
2007-02-23 23:11:00,237.54,237.553,237.528,237.536,70400000.0
2007-02-23 23:12:00,237.527,237.538,237.522,237.522,30600000.0
2007-02-23 23:13:00,237.493,237.513,237.472,237.5,21400000.0
2007-02-23 23:14:00,237.485,237.516,237.463,237.516,71200000.0
2007-02-23 23:15:00,237.519,237.519,237.466,237.492,46600000.0
2007-02-23 23:16:00,237.469,237.515,237.469,237.498,43800000.0
2007-02-23 23:17:00,237.489,237.497,237.459,237.491,57700000.0
2007-02-23 23:18:00,237.468,237.529,237.459,237.526,51899999.0
2007-02-23 23:19:00,237.526,237.538,237.515,237.523,50100001.0
2007-02-23 23:20:00,237.539,237.539,237.522,237.522,65900000.0
2007-02-23 23:21:00,237.533,237.54,237.502,237.502,42800000.0
2007-02-23 23:22:00,237.505,237.526,237.493,237.517,46300000.0
2007-02-23 23:23:00,237.514,237.523,237.468,237.496,46100001.0
2007-02-23 23:24:00,237.497,237.497,237.475,237.482,27900000.0
2007-02-23 23:25:00,237.48,237.488,237.448,237.448,74199999.0
2007-02-23 23:26:00,237.483,237.483,237.463,237.467,55300001.0
2007-02-23 23:27:00,237.474,237.49,237.455,237.49,18700000.0
2007-02-23 23:28:00,237.468,237.476,237.43,237.461,65800001.0
2007-02-23 23:29:00,237.463,237.48,237.448,237.468,58400000.0
2007-02-23 23:30:00,237.506,237.506,237.472,237.477,24600000.0
2007-02-23 23:31:00,237.491,237.491,237.475,237.475,47900000.0
2007-02-23 23:32:00,237.5,237.5,237.475,237.49,51600001.0
2007-02-23 23:33:00,237.496,237.508,237.466,237.466,32000000.0
2007-02-23 23:34:00,237.462,237.511,237.462,237.498,35100000.0
2007-02-23 23:35:00,237.507,237.535,237.505,237.509,48399999.0
2007-02-23 23:36:00,237.522,237.534,237.493,237.528,24300000.0
2007-02-23 23:37:00,237.49,237.511,237.482,237.49,45500001.0
2007-02-23 23:38:00,237.492,237.492,237.461,237.492,44100000.0
2007-02-23 23:39:00,237.484,237.513,237.462,237.513,40200000.0
2007-02-23 23:40:00,237.516,237.516,237.474,237.481,81500001.0
2007-02-23 23:41:00,237.499,237.51,237.497,237.499,57800000.0
2007-02-23 23:42:00,237.491,237.52,237.491,237.513,51700000.0
2007-02-23 23:43:00,237.51,237.514,237.483,237.505,65700000.0
2007-02-23 23:44:00,237.509,237.515,237.474,237.474,72200000.0
2007-02-23 23:45:00,237.522,237.522,237.482,237.5,45200000.0
2007-02-23 23:46:00,237.523,237.545,237.517,237.522,39400000.0
2007-02-23 23:47:00,237.509,237.55,237.503,237.55,39899999.0
2007-02-23 23:48:00,237.541,237.541,237.505,237.535,22100000.0
2007-02-23 23:49:00,237.535,237.535,237.483,237.52,57700000.0
2007-02-23 23:50:00,237.521,237.542,237.501,237.519,45100000.0
2007-02-23 23:51:00,237.493,237.544,237.493,237.533,49200000.0
2007-02-23 23:52:00,237.521,237.537,237.504,237.531,23800000.0
2007-02-23 23:53:00,237.537,237.537,237.515,237.515,105400001.0
2007-02-23 23:54:00,237.529,237.549,237.529,237.539,46300000.0
2007-02-23 23:55:00,237.559,237.559,237.495,237.525,46800000.0
2007-02-23 23:56:00,237.542,237.571,237.515,237.571,35500000.0
2007-02-23 23:57:00,237.548,237.577,237.535,237.575,79400001.0
2007-02-23 23:58:00,237.575,237.59,237.553,237.553,93400000.0
2007-02-23 23:59:00,237.573,237.692,237.573,237.69,32700000.0
2007-02-26 00:00:00,237.657,237.657,237.635,237.655,48600000.0
2007-02-26 00:01:00,237.663,237.676,237.657,237.669,54500000.0
2007-02-26 00:02:00,237.64,237.674,237.621,237.674,44000000.0
2007-02-26 00:03:00,237.661,237.665,237.636,237.656,41800000.0
2007-02-26 00:04:00,237.642,237.659,237.641,237.659,32900000.0
2007-02-26 00:05:00,237.644,237.644,237.61,237.613,26700000.0
2007-02-26 00:06:00,237.653,237.653,237.631,237.642,30500001.0
2007-02-26 00:07:00,237.639,237.639,237.602,237.615,35400000.0
2007-02-26 00:08:00,237.613,237.642,237.611,237.64,60900000.0
2007-02-26 00:09:00,237.634,237.645,237.621,237.645,58000001.0
2007-02-26 00:10:00,237.62,237.62,237.59,237.59,29000000.0
2007-02-26 00:11:00,237.619,237.622,237.606,237.618,49200000.0
2007-02-26 00:12:00,237.606,237.613,237.601,237.613,50000000.0
2007-02-26 00:13:00,237.624,237.64,237.613,237.613,60500000.0
2007-02-26 00:14:00,237.635,237.638,237.623,237.625,57900000.0
2007-02-26 00:15:00,237.632,237.652,237.625,237.642,62600000.0
2007-02-26 00:16:00,237.638,237.652,237.605,237.605,44300000.0
2007-02-26 00:17:00,237.63,237.63,237.611,237.613,27500000.0
2007-02-26 00:18:00,237.619,237.636,237.607,237.625,62599999.0
2007-02-26 00:19:00,237.623,237.641,237.614,237.631,55900001.0
2007-02-26 00:20:00,237.614,237.645,237.614,237.64,70799999.0
2007-02-26 00:21:00,237.643,237.643,237.623,237.625,83000000.0
2007-02-26 00:22:00,237.613,237.624,237.592,237.592,26700000.0
2007-02-26 00:23:00,237.603,237.617,237.603,237.612,36500000.0
2007-02-26 00:24:00,237.633,237.638,237.61,237.611,41100000.0
2007-02-26 00:25:00,237.64,237.653,237.628,237.628,50300000.0
2007-02-26 00:26:00,237.647,237.658,237.628,237.629,40200000.0
2007-02-26 00:27:00,237.63,237.645,237.63,237.634,48000001.0
2007-02-26 00:28:00,237.645,237.678,237.63,237.678,42099999.0
2007-02-26 00:29:00,237.679,237.686,237.666,237.678,62400000.0
2007-02-26 00:30:00,237.652,237.654,237.63,237.631,27600000.0
2007-02-26 00:31:00,237.646,237.67,237.646,237.654,7200000.0
2007-02-26 00:32:00,237.661,237.661,237.637,237.643,19100000.0
2007-02-26 00:33:00,237.627,237.648,237.618,237.646,43200000.0
2007-02-26 00:34:00,237.652,237.657,237.637,237.656,52700000.0
2007-02-26 00:35:00,237.65,237.658,237.632,237.652,55900000.0
2007-02-26 00:36:00,237.621,237.65,237.619,237.65,37800000.0
2007-02-26 00:37:00,237.647,237.662,237.636,237.657,36700000.0
2007-02-26 00:38:00,237.644,237.657,237.639,237.649,18200000.0
2007-02-26 00:39:00,237.638,237.657,237.631,237.651,24400000.0
2007-02-26 00:40:00,237.653,237.667,237.639,237.661,39000000.0
2007-02-26 00:41:00,237.672,237.678,237.666,237.673,34900000.0
2007-02-26 00:42:00,237.672,237.675,237.661,237.662,55600000.0
2007-02-26 00:43:00,237.67,237.67,237.653,237.664,66999999.0
2007-02-26 00:44:00,237.657,237.657,237.624,237.642,55800000.0
2007-02-26 00:45:00,237.634,237.642,237.622,237.636,29500000.0
2007-02-26 00:46:00,237.627,237.658,237.627,237.658,37400000.0
2007-02-26 00:47:00,237.683,237.683,237.653,237.656,37300001.0
2007-02-26 00:48:00,237.667,237.68,237.653,237.656,64700001.0
2007-02-26 00:49:00,237.669,237.678,237.651,237.654,39600000.0
2007-02-26 00:50:00,237.672,237.672,237.645,237.657,40200000.0
2007-02-26 00:51:00,237.665,237.683,237.663,237.663,45000000.0
2007-02-26 00:52:00,237.66,237.671,237.642,237.664,51400001.0
2007-02-26 00:53:00,237.659,237.669,237.656,237.669,56700001.0
2007-02-26 00:54:00,237.661,237.696,237.661,237.678,61699999.0
2007-02-26 00:55:00,237.689,237.723,237.689,237.723,55300001.0
2007-02-26 00:56:00,237.709,237.733,237.709,237.733,14800000.0
2007-02-26 00:57:00,237.734,237.757,237.698,237.757,51400000.0
2007-02-26 00:58:00,237.746,237.746,237.713,237.732,35400000.0
2007-02-26 00:59:00,237.736,237.737,237.713,237.726,46400000.0
2007-02-26 01:00:00,237.731,237.75,237.721,237.75,70200000.0
2007-02-26 01:01:00,237.762,237.786,237.762,237.776,59900001.0
2007-02-26 01:02:00,237.78,237.78,237.733,237.758,56300000.0
2007-02-26 01:03:00,237.772,237.803,237.756,237.794,44400000.0
2007-02-26 01:04:00,237.788,237.803,237.776,237.776,40600000.0
2007-02-26 01:05:00,237.778,237.798,237.77,237.798,46100000.0
2007-02-26 01:06:00,237.78,237.795,237.77,237.78,25500000.0
2007-02-26 01:07:00,237.8,237.817,237.798,237.798,25600000.0
2007-02-26 01:08:00,237.779,237.779,237.754,237.768,15600000.0
2007-02-26 01:09:00,237.761,237.761,237.732,237.741,47300000.0
2007-02-26 01:10:00,237.761,237.78,237.746,237.747,49500000.0
2007-02-26 01:11:00,237.755,237.774,237.737,237.774,106500000.0
2007-02-26 01:12:00,237.775,237.786,237.755,237.771,55500000.0
2007-02-26 01:13:00,237.763,237.792,237.763,237.773,38900000.0
2007-02-26 01:14:00,237.774,237.774,237.739,237.744,52000000.0
2007-02-26 01:15:00,237.76,237.76,237.729,237.729,22300000.0
2007-02-26 01:16:00,237.72,237.765,237.72,237.765,46700001.0
2007-02-26 01:17:00,237.749,237.782,237.749,237.758,45700000.0
2007-02-26 01:18:00,237.738,237.752,237.733,237.752,60599999.0
2007-02-26 01:19:00,237.745,237.788,237.742,237.765,30000000.0
2007-02-26 01:20:00,237.767,237.797,237.729,237.729,82400002.0
2007-02-26 01:21:00,237.783,237.789,237.763,237.766,51700000.0
2007-02-26 01:22:00,237.752,237.787,237.752,237.773,33600000.0
2007-02-26 01:23:00,237.761,237.787,237.761,237.769,32500000.0
2007-02-26 01:24:00,237.776,237.776,237.755,237.767,47400000.0
2007-02-26 01:25:00,237.732,237.753,237.723,237.75,17200000.0
2007-02-26 01:26:00,237.739,237.754,237.706,237.708,35200000.0
2007-02-26 01:27:00,237.699,237.713,237.693,237.705,40300000.0
2007-02-26 01:28:00,237.708,237.71,237.684,237.706,75400000.0
2007-02-26 01:29:00,237.701,237.727,237.682,237.717,76100000.0
2007-02-26 01:30:00,237.735,237.735,237.697,237.712,63500000.0
2007-02-26 01:31:00,237.701,237.708,237.663,237.663,74200001.0
2007-02-26 01:32:00,237.664,237.683,237.649,237.683,41899999.0
2007-02-26 01:33:00,237.679,237.694,237.671,237.68,58500001.0
2007-02-26 01:34:00,237.681,237.681,237.639,237.653,35300000.0
2007-02-26 01:35:00,237.634,237.66,237.629,237.629,42900000.0
2007-02-26 01:36:00,237.628,237.631,237.606,237.606,25500000.0
2007-02-26 01:37:00,237.617,237.619,237.604,237.614,45200000.0
2007-02-26 01:38:00,237.601,237.63,237.598,237.63,54400001.0
2007-02-26 01:39:00,237.645,237.653,237.632,237.638,49099999.0
2007-02-26 01:40:00,237.624,237.649,237.602,237.607,69200000.0
2007-02-26 01:41:00,237.594,237.636,237.588,237.619,46000000.0
2007-02-26 01:42:00,237.603,237.648,237.593,237.62,59700000.0
2007-02-26 01:43:00,237.609,237.621,237.593,237.594,38300000.0
2007-02-26 01:44:00,237.578,237.599,237.563,237.582,69299999.0
2007-02-26 01:45:00,237.585,237.592,237.565,237.592,60600001.0
2007-02-26 01:46:00,237.603,237.632,237.603,237.632,50400000.0
2007-02-26 01:47:00,237.616,237.649,237.616,237.649,45800000.0
2007-02-26 01:48:00,237.639,237.639,237.594,237.606,42400000.0
2007-02-26 01:49:00,237.632,237.632,237.609,237.618,32300000.0
2007-02-26 01:50:00,237.629,237.655,237.617,237.652,75899999.0
2007-02-26 01:51:00,237.652,237.665,237.64,237.665,52000000.0
2007-02-26 01:52:00,237.658,237.663,237.648,237.655,91800000.0
2007-02-26 01:53:00,237.639,237.648,237.631,237.648,45400000.0
2007-02-26 01:54:00,237.669,237.669,237.631,237.642,45500000.0
2007-02-26 01:55:00,237.639,237.643,237.612,237.62,80100000.0
2007-02-26 01:56:00,237.617,237.626,237.603,237.603,37100000.0
2007-02-26 01:57:00,237.611,237.625,237.604,237.613,38200000.0
2007-02-26 01:58:00,237.591,237.616,237.583,237.583,56400000.0
2007-02-26 01:59:00,237.568,237.577,237.551,237.56,46200000.0
2007-02-26 02:00:00,237.607,237.612,237.581,237.593,55700000.0
2007-02-26 02:01:00,237.584,237.586,237.547,237.55,49800000.0
2007-02-26 02:02:00,237.578,237.578,237.555,237.555,37400000.0
2007-02-26 02:03:00,237.529,237.529,237.497,237.516,29700000.0
2007-02-26 02:04:00,237.523,237.523,237.454,237.454,35400000.0
2007-02-26 02:05:00,237.449,237.449,237.394,237.397,43100000.0
2007-02-26 02:06:00,237.413,237.415,237.4,237.4,55700000.0
2007-02-26 02:07:00,237.386,237.386,237.337,237.337,33199999.0
2007-02-26 02:08:00,237.33,237.347,237.307,237.347,71500000.0
2007-02-26 02:09:00,237.365,237.37,237.297,237.297,36500000.0
2007-02-26 02:10:00,237.355,237.364,237.304,237.35,56900000.0
2007-02-26 02:11:00,237.355,237.36,237.332,237.347,49200000.0
2007-02-26 02:12:00,237.319,237.319,237.257,237.298,41700000.0
2007-02-26 02:13:00,237.285,237.304,237.266,237.304,53500001.0
2007-02-26 02:14:00,237.32,237.336,237.296,237.296,43000000.0
2007-02-26 02:15:00,237.297,237.297,237.274,237.288,52100000.0
2007-02-26 02:16:00,237.304,237.315,237.293,237.293,49800000.0
2007-02-26 02:17:00,237.291,237.291,237.267,237.273,61800001.0
2007-02-26 02:18:00,237.272,237.356,237.272,237.356,64099999.0
2007-02-26 02:19:00,237.338,237.355,237.301,237.34,63599999.0
2007-02-26 02:20:00,237.325,237.345,237.325,237.33,36400000.0
2007-02-26 02:21:00,237.314,237.321,237.296,237.312,38300000.0
2007-02-26 02:22:00,237.329,237.34,237.323,237.323,54600000.0
2007-02-26 02:23:00,237.34,237.356,237.322,237.351,55400000.0
2007-02-26 02:24:00,237.354,237.377,237.339,237.377,57000002.0
2007-02-26 02:25:00,237.414,237.414,237.381,237.397,71000000.0
2007-02-26 02:26:00,237.39,237.39,237.365,237.366,59000000.0
2007-02-26 02:27:00,237.365,237.402,237.36,237.4,94000000.0
2007-02-26 02:28:00,237.403,237.403,237.371,237.386,47000000.0
2007-02-26 02:29:00,237.406,237.417,237.406,237.417,51199999.0
2007-02-26 02:30:00,237.421,237.457,237.415,237.435,52500000.0
2007-02-26 02:31:00,237.464,237.464,237.427,237.43,33400000.0
2007-02-26 02:32:00,237.419,237.434,237.416,237.433,67900000.0
2007-02-26 02:33:00,237.429,237.429,237.392,237.392,34200000.0
2007-02-26 02:34:00,237.395,237.401,237.359,237.368,98500002.0
2007-02-26 02:35:00,237.371,237.409,237.371,237.4,46500000.0
2007-02-26 02:36:00,237.395,237.395,237.36,237.382,48300000.0
2007-02-26 02:37:00,237.376,237.376,237.351,237.372,64100000.0
2007-02-26 02:38:00,237.364,237.372,237.346,237.346,44000000.0
2007-02-26 02:39:00,237.351,237.366,237.339,237.349,45800000.0
2007-02-26 02:40:00,237.355,237.355,237.301,237.344,59700000.0
2007-02-26 02:41:00,237.367,237.375,237.336,237.371,75300000.0
2007-02-26 02:42:00,237.345,237.362,237.344,237.355,61000001.0
2007-02-26 02:43:00,237.353,237.37,237.31,237.37,61500001.0
2007-02-26 02:44:00,237.363,237.363,237.317,237.337,100599999.0
2007-02-26 02:45:00,237.329,237.348,237.324,237.33,26900000.0
2007-02-26 02:46:00,237.303,237.303,237.254,237.287,33000000.0
2007-02-26 02:47:00,237.26,237.31,237.232,237.31,64200000.0
2007-02-26 02:48:00,237.323,237.324,237.288,237.303,79400001.0
2007-02-26 02:49:00,237.311,237.331,237.288,237.29,66500001.0
2007-02-26 02:50:00,237.285,237.311,237.285,237.292,64900001.0
2007-02-26 02:51:00,237.332,237.332,237.292,237.32,41800000.0
2007-02-26 02:52:00,237.277,237.335,237.277,237.335,82100000.0
2007-02-26 02:53:00,237.337,237.35,237.318,237.323,48700001.0
2007-02-26 02:54:00,237.332,237.412,237.323,237.412,38800000.0
2007-02-26 02:55:00,237.393,237.418,237.393,237.418,51100000.0
2007-02-26 02:56:00,237.413,237.439,237.413,237.427,65900000.0
2007-02-26 02:57:00,237.436,237.478,237.436,237.478,33100000.0
2007-02-26 02:58:00,237.48,237.485,237.473,237.485,48800000.0
2007-02-26 02:59:00,237.468,237.468,237.418,237.467,76000000.0
2007-02-26 03:00:00,237.459,237.482,237.45,237.455,45800000.0
2007-02-26 03:01:00,237.447,237.447,237.43,237.446,46000000.0
2007-02-26 03:02:00,237.45,237.469,237.427,237.427,68599999.0
2007-02-26 03:03:00,237.413,237.421,237.385,237.421,25500000.0
2007-02-26 03:04:00,237.445,237.47,237.437,237.47,61000000.0
2007-02-26 03:05:00,237.463,237.463,237.446,237.446,35900000.0
2007-02-26 03:06:00,237.471,237.485,237.453,237.485,60000001.0
2007-02-26 03:07:00,237.484,237.514,237.471,237.471,24600000.0
2007-02-26 03:08:00,237.542,237.544,237.496,237.51,56800000.0
2007-02-26 03:09:00,237.511,237.511,237.49,237.505,72999999.0
2007-02-26 03:10:00,237.475,237.503,237.442,237.498,72699999.0
2007-02-26 03:11:00,237.489,237.522,237.483,237.497,44100000.0
2007-02-26 03:12:00,237.499,237.502,237.443,237.459,54100000.0
2007-02-26 03:13:00,237.474,237.474,237.446,237.448,52600000.0
2007-02-26 03:14:00,237.436,237.436,237.392,237.392,22600000.0
2007-02-26 03:15:00,237.434,237.459,237.417,237.459,37000000.0
2007-02-26 03:16:00,237.468,237.468,237.452,237.453,43400000.0
2007-02-26 03:17:00,237.431,237.443,237.404,237.407,50300000.0
2007-02-26 03:18:00,237.414,237.432,237.39,237.397,84900000.0
2007-02-26 03:19:00,237.404,237.412,237.39,237.411,75700001.0
2007-02-26 03:20:00,237.393,237.401,237.373,237.373,33300000.0
2007-02-26 03:21:00,237.399,237.402,237.35,237.35,90799998.0
2007-02-26 03:22:00,237.331,237.352,237.324,237.325,66799998.0
2007-02-26 03:23:00,237.329,237.345,237.313,237.315,27100000.0
2007-02-26 03:24:00,237.337,237.349,237.289,237.314,80500001.0
2007-02-26 03:25:00,237.316,237.335,237.307,237.31,52500000.0
2007-02-26 03:26:00,237.275,237.276,237.228,237.276,56100001.0
2007-02-26 03:27:00,237.271,237.301,237.271,237.301,23500000.0
2007-02-26 03:28:00,237.305,237.305,237.276,237.303,35100000.0
2007-02-26 03:29:00,237.314,237.336,237.308,237.333,43200000.0
2007-02-26 03:30:00,237.287,237.316,237.283,237.306,27700000.0
2007-02-26 03:31:00,237.333,237.333,237.264,237.322,21900000.0
2007-02-26 03:32:00,237.339,237.339,237.301,237.327,55300000.0
2007-02-26 03:33:00,237.337,237.346,237.285,237.331,88500000.0
2007-02-26 03:34:00,237.352,237.371,237.322,237.331,66200001.0
2007-02-26 03:35:00,237.368,237.385,237.345,237.368,50800000.0
2007-02-26 03:36:00,237.367,237.367,237.312,237.33,52100000.0
2007-02-26 03:37:00,237.348,237.368,237.341,237.368,21300000.0
2007-02-26 03:38:00,237.382,237.382,237.353,237.36,17300000.0
2007-02-26 03:39:00,237.352,237.352,237.308,237.335,58599998.0
2007-02-26 03:40:00,237.346,237.379,237.345,237.379,70500000.0
2007-02-26 03:41:00,237.367,237.372,237.318,237.325,52200000.0
2007-02-26 03:42:00,237.365,237.398,237.328,237.328,71900000.0
2007-02-26 03:43:00,237.353,237.373,237.3,237.316,23600000.0
2007-02-26 03:44:00,237.315,237.361,237.301,237.357,30100000.0
2007-02-26 03:45:00,237.361,237.368,237.333,237.363,73000000.0
2007-02-26 03:46:00,237.355,237.37,237.306,237.338,74999999.0
2007-02-26 03:47:00,237.376,237.385,237.362,237.37,42000000.0
2007-02-26 03:48:00,237.34,237.37,237.321,237.37,45900000.0
2007-02-26 03:49:00,237.343,237.343,237.304,237.319,43600000.0
2007-02-26 03:50:00,237.317,237.337,237.304,237.308,46900000.0
2007-02-26 03:51:00,237.276,237.306,237.255,237.285,63200000.0
2007-02-26 03:52:00,237.29,237.304,237.279,237.297,82100002.0
2007-02-26 03:53:00,237.286,237.314,237.271,237.314,26900000.0
2007-02-26 03:54:00,237.306,237.306,237.279,237.292,61700000.0
2007-02-26 03:55:00,237.302,237.32,237.289,237.32,45200000.0
2007-02-26 03:56:00,237.269,237.288,237.252,237.257,92700000.0
2007-02-26 03:57:00,237.289,237.305,237.267,237.294,64600000.0
2007-02-26 03:58:00,237.299,237.299,237.222,237.235,83900000.0
2007-02-26 03:59:00,237.259,237.27,237.249,237.251,40600001.0
2007-02-26 04:00:00,237.274,237.295,237.269,237.295,54500000.0
2007-02-26 04:01:00,237.283,237.283,237.23,237.267,49399999.0
2007-02-26 04:02:00,237.249,237.284,237.236,237.283,70700000.0
2007-02-26 04:03:00,237.299,237.319,237.29,237.301,49000000.0
2007-02-26 04:04:00,237.302,237.304,237.255,237.255,23600000.0
2007-02-26 04:05:00,237.265,237.331,237.265,237.285,67600000.0
2007-02-26 04:06:00,237.34,237.34,237.315,237.315,92600000.0
2007-02-26 04:07:00,237.316,237.327,237.311,237.327,36500000.0
2007-02-26 04:08:00,237.353,237.367,237.341,237.367,57900000.0
2007-02-26 04:09:00,237.358,237.374,237.349,237.365,54500000.0
2007-02-26 04:10:00,237.386,237.386,237.333,237.356,55700001.0
2007-02-26 04:11:00,237.371,237.378,237.334,237.336,44100000.0
2007-02-26 04:12:00,237.346,237.39,237.346,237.365,92800002.0
2007-02-26 04:13:00,237.349,237.349,237.336,237.336,79000000.0
2007-02-26 04:14:00,237.323,237.354,237.323,237.354,50800000.0
2007-02-26 04:15:00,237.36,237.36,237.329,237.36,49500000.0
2007-02-26 04:16:00,237.345,237.375,237.339,237.355,65400000.0
2007-02-26 04:17:00,237.341,237.343,237.289,237.289,44299999.0
2007-02-26 04:18:00,237.273,237.287,237.243,237.259,54200000.0
2007-02-26 04:19:00,237.292,237.292,237.256,237.287,59300000.0
2007-02-26 04:20:00,237.278,237.287,237.257,237.267,46000000.0
2007-02-26 04:21:00,237.269,237.283,237.269,237.283,57800000.0
2007-02-26 04:22:00,237.256,237.257,237.233,237.245,34400000.0
2007-02-26 04:23:00,237.267,237.276,237.264,237.274,22400000.0
2007-02-26 04:24:00,237.263,237.263,237.224,237.25,79700000.0
2007-02-26 04:25:00,237.238,237.266,237.235,237.256,56000000.0
2007-02-26 04:26:00,237.264,237.282,237.248,237.282,55099999.0
2007-02-26 04:27:00,237.258,237.292,237.231,237.292,62599999.0
2007-02-26 04:28:00,237.285,237.305,237.281,237.305,22400000.0
2007-02-26 04:29:00,237.313,237.313,237.282,237.282,45000000.0
2007-02-26 04:30:00,237.282,237.282,237.269,237.28,23500000.0
2007-02-26 04:31:00,237.238,237.275,237.219,237.275,73600000.0
2007-02-26 04:32:00,237.313,237.324,237.269,237.3,63800000.0
2007-02-26 04:33:00,237.315,237.331,237.302,237.322,43000000.0
2007-02-26 04:34:00,237.305,237.323,237.278,237.322,31000000.0
2007-02-26 04:35:00,237.306,237.331,237.305,237.328,58900000.0
2007-02-26 04:36:00,237.315,237.335,237.315,237.33,16100000.0
2007-02-26 04:37:00,237.325,237.325,237.291,237.302,33000000.0
2007-02-26 04:38:00,237.32,237.32,237.249,237.315,70300000.0
2007-02-26 04:39:00,237.327,237.342,237.301,237.302,51800000.0
2007-02-26 04:40:00,237.299,237.328,237.299,237.308,51000000.0
2007-02-26 04:41:00,237.303,237.343,237.285,237.343,42100000.0
2007-02-26 04:42:00,237.344,237.36,237.331,237.331,65000000.0
2007-02-26 04:43:00,237.349,237.359,237.327,237.355,23600000.0
2007-02-26 04:44:00,237.365,237.365,237.319,237.333,38300000.0
2007-02-26 04:45:00,237.334,237.361,237.334,237.36,32200000.0
2007-02-26 04:46:00,237.36,237.367,237.312,237.331,39500000.0
2007-02-26 04:47:00,237.353,237.361,237.305,237.309,42200000.0
2007-02-26 04:48:00,237.378,237.378,237.311,237.343,56700000.0
2007-02-26 04:49:00,237.329,237.372,237.318,237.36,74600000.0
2007-02-26 04:50:00,237.371,237.371,237.343,237.366,68500000.0
2007-02-26 04:51:00,237.362,237.392,237.348,237.392,14500000.0
2007-02-26 04:52:00,237.396,237.425,237.389,237.425,47800000.0
2007-02-26 04:53:00,237.434,237.453,237.413,237.434,72700002.0
2007-02-26 04:54:00,237.433,237.433,237.405,237.418,43900000.0
2007-02-26 04:55:00,237.395,237.411,237.391,237.41,20600000.0
2007-02-26 04:56:00,237.417,237.428,237.4,237.416,16400000.0
2007-02-26 04:57:00,237.417,237.417,237.374,237.4,83400000.0
2007-02-26 04:58:00,237.403,237.425,237.389,237.404,72399999.0
2007-02-26 04:59:00,237.407,237.407,237.38,237.38,20800000.0
2007-02-26 05:00:00,237.392,237.392,237.365,237.376,44200000.0
2007-02-26 05:01:00,237.369,237.38,237.359,237.36,31300000.0
2007-02-26 05:02:00,237.345,237.36,237.304,237.36,50700000.0
2007-02-26 05:03:00,237.357,237.38,237.354,237.378,38400000.0
2007-02-26 05:04:00,237.38,237.38,237.316,237.349,77099999.0
2007-02-26 05:05:00,237.367,237.374,237.321,237.347,48599999.0
2007-02-26 05:06:00,237.35,237.364,237.302,237.302,79000001.0
2007-02-26 05:07:00,237.29,237.307,237.272,237.307,20000000.0
2007-02-26 05:08:00,237.333,237.348,237.293,237.325,40800000.0
2007-02-26 05:09:00,237.336,237.355,237.31,237.35,38999999.0
2007-02-26 05:10:00,237.353,237.353,237.31,237.311,72199998.0
2007-02-26 05:11:00,237.331,237.343,237.315,237.343,77599999.0
2007-02-26 05:12:00,237.345,237.347,237.281,237.333,39000000.0
2007-02-26 05:13:00,237.331,237.344,237.325,237.329,66700001.0
2007-02-26 05:14:00,237.347,237.348,237.319,237.34,72200000.0
2007-02-26 05:15:00,237.32,237.347,237.31,237.347,34900000.0
2007-02-26 05:16:00,237.34,237.364,237.314,237.355,26100000.0
2007-02-26 05:17:00,237.336,237.347,237.31,237.321,61199999.0
2007-02-26 05:18:00,237.339,237.339,237.309,237.32,47700000.0
2007-02-26 05:19:00,237.35,237.363,237.308,237.308,69700000.0
2007-02-26 05:20:00,237.365,237.365,237.349,237.358,29800000.0
2007-02-26 05:21:00,237.347,237.362,237.277,237.277,30800000.0
2007-02-26 05:22:00,237.294,237.313,237.276,237.276,37500000.0
2007-02-26 05:23:00,237.336,237.352,237.302,237.352,79300000.0
2007-02-26 05:24:00,237.329,237.342,237.312,237.32,87100001.0
2007-02-26 05:25:00,237.321,237.328,237.306,237.321,130100000.0
2007-02-26 05:26:00,237.317,237.324,237.267,237.286,25900000.0
2007-02-26 05:27:00,237.33,237.354,237.291,237.291,52500000.0
2007-02-26 05:28:00,237.36,237.36,237.327,237.33,47300000.0
2007-02-26 05:29:00,237.324,237.341,237.306,237.322,24600000.0
2007-02-26 05:30:00,237.328,237.328,237.266,237.306,50700000.0
2007-02-26 05:31:00,237.295,237.314,237.281,237.281,41500000.0
2007-02-26 05:32:00,237.3,237.308,237.291,237.291,73899999.0
2007-02-26 05:33:00,237.299,237.325,237.286,237.302,25400000.0
2007-02-26 05:34:00,237.315,237.32,237.272,237.272,26700000.0
2007-02-26 05:35:00,237.274,237.289,237.258,237.258,50200001.0
2007-02-26 05:36:00,237.248,237.28,237.239,237.279,35000000.0
2007-02-26 05:37:00,237.286,237.286,237.255,237.285,49400000.0
2007-02-26 05:38:00,237.291,237.303,237.281,237.302,58600000.0
2007-02-26 05:39:00,237.306,237.319,237.301,237.303,46800000.0
2007-02-26 05:40:00,237.296,237.311,237.277,237.277,31200000.0
2007-02-26 05:41:00,237.276,237.307,237.259,237.295,73800000.0
2007-02-26 05:42:00,237.291,237.309,237.275,237.309,35300000.0
2007-02-26 05:43:00,237.303,237.325,237.295,237.325,52400000.0
2007-02-26 05:44:00,237.347,237.347,237.289,237.302,47800001.0
2007-02-26 05:45:00,237.3,237.31,237.227,237.227,27000000.0
2007-02-26 05:46:00,237.202,237.253,237.202,237.235,84400002.0
2007-02-26 05:47:00,237.242,237.245,237.215,237.215,21800000.0
2007-02-26 05:48:00,237.211,237.253,237.167,237.253,70800000.0
2007-02-26 05:49:00,237.264,237.286,237.263,237.286,34100000.0
2007-02-26 05:50:00,237.268,237.283,237.246,237.262,66300000.0
2007-02-26 05:51:00,237.263,237.289,237.245,237.268,26200000.0
2007-02-26 05:52:00,237.294,237.294,237.257,237.278,81700001.0
2007-02-26 05:53:00,237.275,237.292,237.275,237.292,44799999.0
2007-02-26 05:54:00,237.279,237.298,237.27,237.295,31700000.0
2007-02-26 05:55:00,237.28,237.297,237.28,237.285,51300000.0
2007-02-26 05:56:00,237.29,237.312,237.286,237.287,37600000.0
2007-02-26 05:57:00,237.309,237.309,237.244,237.269,65000001.0
2007-02-26 05:58:00,237.302,237.302,237.26,237.287,19300000.0
2007-02-26 05:59:00,237.295,237.311,237.25,237.25,87599999.0
2007-02-26 06:00:00,237.3,237.3,237.275,237.282,62600000.0
2007-02-26 06:01:00,237.279,237.279,237.211,237.245,49300000.0
2007-02-26 06:02:00,237.248,237.28,237.241,237.28,54400000.0
2007-02-26 06:03:00,237.274,237.32,237.274,237.32,54000001.0
2007-02-26 06:04:00,237.317,237.317,237.278,237.291,100499999.0
2007-02-26 06:05:00,237.284,237.343,237.28,237.343,34100001.0
2007-02-26 06:06:00,237.328,237.344,237.317,237.332,50100000.0
2007-02-26 06:07:00,237.345,237.387,237.345,237.387,24300000.0
2007-02-26 06:08:00,237.374,237.435,237.372,237.435,39400000.0
2007-02-26 06:09:00,237.432,237.432,237.387,237.387,45600000.0
2007-02-26 06:10:00,237.375,237.375,237.354,237.355,44400000.0
2007-02-26 06:11:00,237.333,237.333,237.285,237.303,48700001.0
2007-02-26 06:12:00,237.318,237.32,237.318,237.32,5600000.0
2007-02-26 06:13:00,237.307,237.323,237.296,237.323,27800000.0
2007-02-26 06:14:00,237.322,237.322,237.302,237.318,48700000.0
2007-02-26 06:15:00,237.316,237.323,237.311,237.315,42100000.0
2007-02-26 06:16:00,237.32,237.331,237.29,237.29,58400000.0
2007-02-26 06:17:00,237.321,237.321,237.304,237.316,70700000.0
2007-02-26 06:18:00,237.323,237.323,237.292,237.306,45300001.0
2007-02-26 06:19:00,237.292,237.292,237.248,237.258,49999999.0
2007-02-26 06:20:00,237.26,237.268,237.245,237.246,86600000.0
2007-02-26 06:21:00,237.238,237.247,237.215,237.238,39200000.0
2007-02-26 06:22:00,237.234,237.266,237.23,237.243,34100000.0
2007-02-26 06:23:00,237.241,237.243,237.202,237.243,65600000.0
2007-02-26 06:24:00,237.254,237.302,237.254,237.297,46500000.0
2007-02-26 06:25:00,237.288,237.294,237.278,237.278,36100000.0
2007-02-26 06:26:00,237.305,237.328,237.265,237.328,52300000.0
2007-02-26 06:27:00,237.276,237.288,237.221,237.288,71399999.0
2007-02-26 06:28:00,237.282,237.293,237.261,237.276,81000001.0
2007-02-26 06:29:00,237.282,237.311,237.254,237.311,78700001.0
2007-02-26 06:30:00,237.328,237.34,237.313,237.314,41200000.0
2007-02-26 06:31:00,237.317,237.328,237.31,237.315,112099999.0
2007-02-26 06:32:00,237.325,237.339,237.325,237.327,30700000.0
2007-02-26 06:33:00,237.335,237.354,237.334,237.341,30700000.0
2007-02-26 06:34:00,237.352,237.369,237.352,237.357,61900001.0
2007-02-26 06:35:00,237.332,237.353,237.318,237.347,26900000.0
2007-02-26 06:36:00,237.365,237.369,237.338,237.346,29100000.0
2007-02-26 06:37:00,237.335,237.335,237.292,237.292,46700000.0
2007-02-26 06:38:00,237.323,237.332,237.308,237.319,35800000.0
2007-02-26 06:39:00,237.304,237.319,237.275,237.319,35200000.0
2007-02-26 06:40:00,237.271,237.336,237.271,237.317,46300000.0
2007-02-26 06:41:00,237.309,237.325,237.302,237.325,12400000.0
2007-02-26 06:42:00,237.316,237.32,237.294,237.308,115999999.0
2007-02-26 06:43:00,237.303,237.332,237.299,237.321,60300000.0
2007-02-26 06:44:00,237.315,237.32,237.298,237.298,78100000.0
2007-02-26 06:45:00,237.29,237.333,237.279,237.304,92400000.0
2007-02-26 06:46:00,237.303,237.303,237.256,237.296,59400000.0
2007-02-26 06:47:00,237.299,237.319,237.299,237.313,20300000.0
2007-02-26 06:48:00,237.27,237.295,237.255,237.286,36500000.0
2007-02-26 06:49:00,237.279,237.299,237.267,237.289,48300000.0
2007-02-26 06:50:00,237.3,237.302,237.283,237.283,41000000.0
2007-02-26 06:51:00,237.31,237.31,237.284,237.304,76400000.0
2007-02-26 06:52:00,237.321,237.337,237.269,237.269,71100000.0
2007-02-26 06:53:00,237.29,237.323,237.289,237.323,38700000.0
2007-02-26 06:54:00,237.328,237.351,237.328,237.349,64300000.0
2007-02-26 06:55:00,237.344,237.367,237.333,237.367,43100000.0
2007-02-26 06:56:00,237.356,237.395,237.331,237.395,85500000.0
2007-02-26 06:57:00,237.389,237.41,237.372,237.41,27500000.0
2007-02-26 06:58:00,237.387,237.395,237.382,237.385,45499999.0
2007-02-26 06:59:00,237.368,237.375,237.333,237.352,70299999.0
2007-02-26 07:00:00,237.325,237.346,237.318,237.343,40700000.0
2007-02-26 07:01:00,237.325,237.325,237.295,237.312,36800000.0
2007-02-26 07:02:00,237.354,237.369,237.342,237.365,24400000.0
2007-02-26 07:03:00,237.331,237.36,237.298,237.36,32100000.0
2007-02-26 07:04:00,237.364,237.386,237.32,237.359,52800000.0
2007-02-26 07:05:00,237.357,237.357,237.292,237.317,73800000.0
2007-02-26 07:06:00,237.369,237.394,237.331,237.361,58900000.0
2007-02-26 07:07:00,237.387,237.405,237.369,237.369,58099999.0
2007-02-26 07:08:00,237.374,237.386,237.359,237.385,33800000.0
2007-02-26 07:09:00,237.404,237.414,237.388,237.388,93200001.0
2007-02-26 07:10:00,237.4,237.416,237.393,237.4,62299999.0
2007-02-26 07:11:00,237.398,237.399,237.366,237.366,27400000.0
2007-02-26 07:12:00,237.4,237.4,237.365,237.38,31400000.0
2007-02-26 07:13:00,237.384,237.388,237.336,237.388,57800000.0
2007-02-26 07:14:00,237.385,237.401,237.374,237.389,65700000.0
2007-02-26 07:15:00,237.378,237.378,237.367,237.367,55399999.0
2007-02-26 07:16:00,237.39,237.394,237.36,237.369,42600000.0
2007-02-26 07:17:00,237.4,237.403,237.396,237.4,31500000.0
2007-02-26 07:18:00,237.397,237.397,237.372,237.372,39600000.0
2007-02-26 07:19:00,237.392,237.392,237.359,237.39,68200000.0
2007-02-26 07:20:00,237.382,237.393,237.358,237.384,41500000.0
2007-02-26 07:21:00,237.369,237.383,237.357,237.357,31900000.0
2007-02-26 07:22:00,237.359,237.359,237.331,237.35,58000001.0
2007-02-26 07:23:00,237.328,237.39,237.315,237.39,35100000.0
2007-02-26 07:24:00,237.394,237.394,237.359,237.382,43800000.0
2007-02-26 07:25:00,237.387,237.403,237.347,237.36,55700000.0
2007-02-26 07:26:00,237.382,237.407,237.348,237.407,15400000.0
2007-02-26 07:27:00,237.381,237.387,237.345,237.38,38400000.0
2007-02-26 07:28:00,237.405,237.411,237.37,237.378,73900000.0
2007-02-26 07:29:00,237.413,237.422,237.391,237.422,75400000.0
2007-02-26 07:30:00,237.406,237.431,237.39,237.418,86500001.0
2007-02-26 07:31:00,237.413,237.413,237.34,237.386,64600000.0
2007-02-26 07:32:00,237.407,237.412,237.381,237.412,34600000.0
2007-02-26 07:33:00,237.386,237.426,237.386,237.412,43200000.0
2007-02-26 07:34:00,237.396,237.414,237.387,237.396,61400000.0
2007-02-26 07:35:00,237.426,237.426,237.37,237.376,42600000.0
2007-02-26 07:36:00,237.433,237.433,237.358,237.358,20700000.0
2007-02-26 07:37:00,237.403,237.423,237.399,237.399,80100001.0
2007-02-26 07:38:00,237.387,237.406,237.387,237.406,28100000.0
2007-02-26 07:39:00,237.397,237.416,237.381,237.402,50000000.0
2007-02-26 07:40:00,237.414,237.418,237.398,237.413,41500001.0
2007-02-26 07:41:00,237.417,237.417,237.39,237.39,47900000.0
2007-02-26 07:42:00,237.383,237.396,237.332,237.332,71500001.0
2007-02-26 07:43:00,237.388,237.388,237.37,237.372,56599998.0
2007-02-26 07:44:00,237.374,237.378,237.356,237.359,51899999.0
2007-02-26 07:45:00,237.367,237.384,237.352,237.353,93000001.0
2007-02-26 07:46:00,237.338,237.353,237.324,237.349,87499999.0
2007-02-26 07:47:00,237.352,237.366,237.342,237.349,36300000.0
2007-02-26 07:48:00,237.294,237.353,237.294,237.339,55900000.0
2007-02-26 07:49:00,237.323,237.339,237.316,237.333,34600000.0
2007-02-26 07:50:00,237.278,237.354,237.274,237.34,58100000.0
2007-02-26 07:51:00,237.374,237.415,237.374,237.415,74700001.0
2007-02-26 07:52:00,237.399,237.425,237.395,237.395,58699999.0
2007-02-26 07:53:00,237.387,237.391,237.352,237.371,59600000.0
2007-02-26 07:54:00,237.355,237.385,237.355,237.385,31100000.0
2007-02-26 07:55:00,237.37,237.389,237.363,237.385,28000000.0
2007-02-26 07:56:00,237.355,237.376,237.33,237.365,50200001.0
2007-02-26 07:57:00,237.364,237.364,237.326,237.343,34700000.0
2007-02-26 07:58:00,237.351,237.38,237.351,237.366,40000000.0
2007-02-26 07:59:00,237.366,237.366,237.332,237.35,57900000.0
2007-02-26 08:00:00,237.337,237.337,237.282,237.304,23600000.0
2007-02-26 08:01:00,237.332,237.339,237.29,237.33,64900000.0
2007-02-26 08:02:00,237.342,237.349,237.319,237.328,50600000.0
2007-02-26 08:03:00,237.31,237.31,237.268,237.268,78900000.0
2007-02-26 08:04:00,237.288,237.321,237.288,237.313,56100000.0
2007-02-26 08:05:00,237.319,237.334,237.31,237.332,39300000.0
2007-02-26 08:06:00,237.362,237.362,237.328,237.357,67900000.0
2007-02-26 08:07:00,237.35,237.358,237.34,237.355,31100000.0
2007-02-26 08:08:00,237.365,237.373,237.345,237.346,25800000.0
2007-02-26 08:09:00,237.345,237.345,237.307,237.308,42300000.0
2007-02-26 08:10:00,237.324,237.332,237.305,237.312,31300000.0
2007-02-26 08:11:00,237.325,237.325,237.301,237.318,19000000.0
2007-02-26 08:12:00,237.315,237.334,237.279,237.334,52799999.0
2007-02-26 08:13:00,237.33,237.334,237.309,237.319,33600000.0
2007-02-26 08:14:00,237.295,237.318,237.284,237.284,14200000.0
2007-02-26 08:15:00,237.322,237.348,237.322,237.328,35000000.0
2007-02-26 08:16:00,237.348,237.348,237.33,237.338,66599999.0
2007-02-26 08:17:00,237.346,237.37,237.346,237.362,77200000.0
2007-02-26 08:18:00,237.345,237.354,237.325,237.354,20400000.0
2007-02-26 08:19:00,237.357,237.357,237.333,237.344,25500000.0
2007-02-26 08:20:00,237.344,237.362,237.324,237.358,55400000.0
2007-02-26 08:21:00,237.365,237.369,237.326,237.369,32400000.0
2007-02-26 08:22:00,237.381,237.403,237.374,237.382,33500000.0
2007-02-26 08:23:00,237.383,237.404,237.383,237.397,90700000.0
2007-02-26 08:24:00,237.393,237.405,237.368,237.405,27400000.0
2007-02-26 08:25:00,237.401,237.406,237.378,237.403,35600000.0
2007-02-26 08:26:00,237.377,237.377,237.322,237.324,53099999.0
2007-02-26 08:27:00,237.375,237.406,237.371,237.401,13400000.0
2007-02-26 08:28:00,237.409,237.409,237.345,237.353,40700000.0
2007-02-26 08:29:00,237.392,237.393,237.356,237.381,63800000.0
2007-02-26 08:30:00,237.382,237.386,237.36,237.386,53700000.0
2007-02-26 08:31:00,237.381,237.381,237.364,237.364,69800001.0
2007-02-26 08:32:00,237.367,237.391,237.367,237.38,33500000.0
2007-02-26 08:33:00,237.373,237.396,237.373,237.392,56000001.0
2007-02-26 08:34:00,237.396,237.396,237.327,237.385,91499999.0
2007-02-26 08:35:00,237.358,237.377,237.354,237.377,25400000.0
2007-02-26 08:36:00,237.368,237.438,237.368,237.438,37300000.0
2007-02-26 08:37:00,237.406,237.426,237.406,237.426,57000000.0
2007-02-26 08:38:00,237.436,237.439,237.375,237.419,73700000.0
2007-02-26 08:39:00,237.404,237.43,237.38,237.414,62400000.0
2007-02-26 08:40:00,237.421,237.428,237.418,237.418,39799999.0
2007-02-26 08:41:00,237.413,237.456,237.407,237.432,28899999.0
2007-02-26 08:42:00,237.446,237.446,237.391,237.42,91600001.0
2007-02-26 08:43:00,237.43,237.456,237.43,237.433,13500000.0
2007-02-26 08:44:00,237.443,237.473,237.443,237.443,63500000.0
2007-02-26 08:45:00,237.427,237.476,237.425,237.46,51000000.0
2007-02-26 08:46:00,237.441,237.45,237.414,237.45,38900000.0
2007-02-26 08:47:00,237.444,237.462,237.42,237.42,12700000.0
2007-02-26 08:48:00,237.417,237.425,237.398,237.398,66599999.0
2007-02-26 08:49:00,237.394,237.415,237.394,237.41,55400000.0
2007-02-26 08:50:00,237.402,237.417,237.387,237.417,43399999.0
2007-02-26 08:51:00,237.373,237.42,237.37,237.401,61599999.0
2007-02-26 08:52:00,237.392,237.392,237.336,237.368,48200000.0
2007-02-26 08:53:00,237.356,237.366,237.279,237.279,45800000.0
2007-02-26 08:54:00,237.335,237.36,237.335,237.354,34000000.0
2007-02-26 08:55:00,237.28,237.39,237.279,237.39,46600000.0
2007-02-26 08:56:00,237.361,237.408,237.35,237.372,51600000.0
2007-02-26 08:57:00,237.356,237.373,237.354,237.354,45300001.0
2007-02-26 08:58:00,237.347,237.354,237.332,237.336,91900001.0
2007-02-26 08:59:00,237.345,237.345,237.333,237.34,43500000.0
2007-02-26 09:00:00,237.342,237.353,237.313,237.327,40600000.0
2007-02-26 09:01:00,237.323,237.336,237.321,237.324,62300000.0
2007-02-26 09:02:00,237.311,237.311,237.283,237.287,43200000.0
2007-02-26 09:03:00,237.27,237.29,237.255,237.29,14600000.0
2007-02-26 09:04:00,237.306,237.328,237.306,237.325,36500000.0
2007-02-26 09:05:00,237.334,237.37,237.333,237.365,48200001.0
2007-02-26 09:06:00,237.349,237.367,237.333,237.357,68000000.0
2007-02-26 09:07:00,237.367,237.402,237.366,237.402,28800000.0
2007-02-26 09:08:00,237.401,237.414,237.4,237.4,24500000.0
2007-02-26 09:09:00,237.4,237.4,237.353,237.353,24500000.0
2007-02-26 09:10:00,237.378,237.379,237.343,237.377,21500000.0
2007-02-26 09:11:00,237.371,237.383,237.355,237.358,96400002.0
2007-02-26 09:12:00,237.345,237.384,237.344,237.362,42300000.0
2007-02-26 09:13:00,237.361,237.377,237.346,237.375,56400000.0
2007-02-26 09:14:00,237.346,237.346,237.309,237.321,38200000.0
2007-02-26 09:15:00,237.346,237.369,237.336,237.362,46600000.0
2007-02-26 09:16:00,237.362,237.37,237.353,237.365,53400000.0
2007-02-26 09:17:00,237.359,237.38,237.348,237.38,58500000.0
2007-02-26 09:18:00,237.386,237.394,237.369,237.384,58500000.0
2007-02-26 09:19:00,237.381,237.391,237.372,237.391,43200000.0
2007-02-26 09:20:00,237.383,237.392,237.361,237.392,52500000.0
2007-02-26 09:21:00,237.388,237.402,237.369,237.369,45000000.0
2007-02-26 09:22:00,237.341,237.341,237.284,237.292,35100000.0
2007-02-26 09:23:00,237.322,237.323,237.318,237.321,25400000.0
2007-02-26 09:24:00,237.33,237.33,237.275,237.305,37700000.0
2007-02-26 09:25:00,237.325,237.352,237.325,237.344,56500000.0
2007-02-26 09:26:00,237.347,237.347,237.326,237.337,22200000.0
2007-02-26 09:27:00,237.349,237.421,237.349,237.404,56000001.0
2007-02-26 09:28:00,237.426,237.426,237.398,237.412,63400000.0
2007-02-26 09:29:00,237.392,237.413,237.383,237.389,47400000.0
2007-02-26 09:30:00,237.38,237.38,237.361,237.361,58500000.0
2007-02-26 09:31:00,237.364,237.373,237.34,237.342,28100000.0
2007-02-26 09:32:00,237.326,237.367,237.318,237.361,49500001.0
2007-02-26 09:33:00,237.387,237.422,237.387,237.409,31800000.0
2007-02-26 09:34:00,237.431,237.438,237.415,237.427,50700000.0
2007-02-26 09:35:00,237.425,237.434,237.382,237.385,89300002.0
2007-02-26 09:36:00,237.363,237.363,237.3,237.304,22700000.0
2007-02-26 09:37:00,237.289,237.31,237.289,237.31,102700003.0
2007-02-26 09:38:00,237.294,237.316,237.292,237.3,40800000.0
2007-02-26 09:39:00,237.298,237.298,237.266,237.274,84100000.0
2007-02-26 09:40:00,237.257,237.257,237.24,237.245,40600000.0
2007-02-26 09:41:00,237.245,237.296,237.245,237.296,40300000.0
2007-02-26 09:42:00,237.335,237.379,237.319,237.379,61400000.0
2007-02-26 09:43:00,237.361,237.395,237.328,237.395,46700000.0
2007-02-26 09:44:00,237.406,237.433,237.391,237.423,63600000.0
2007-02-26 09:45:00,237.417,237.436,237.393,237.43,39600000.0
2007-02-26 09:46:00,237.443,237.446,237.419,237.428,19600000.0
2007-02-26 09:47:00,237.445,237.445,237.435,237.439,42300000.0
2007-02-26 09:48:00,237.435,237.435,237.418,237.418,36100000.0
2007-02-26 09:49:00,237.407,237.429,237.407,237.415,33700000.0
2007-02-26 09:50:00,237.416,237.416,237.382,237.398,53000000.0
2007-02-26 09:51:00,237.409,237.421,237.383,237.385,36800000.0
2007-02-26 09:52:00,237.398,237.431,237.398,237.412,55000000.0
2007-02-26 09:53:00,237.412,237.417,237.38,237.382,45800000.0
2007-02-26 09:54:00,237.382,237.398,237.327,237.365,67799999.0
2007-02-26 09:55:00,237.371,237.406,237.357,237.406,44400000.0
2007-02-26 09:56:00,237.42,237.459,237.42,237.438,40700000.0
2007-02-26 09:57:00,237.412,237.441,237.412,237.418,35900000.0
2007-02-26 09:58:00,237.403,237.427,237.383,237.423,64300000.0
2007-02-26 09:59:00,237.423,237.476,237.417,237.476,34300000.0
2007-02-26 10:00:00,237.501,237.538,237.472,237.472,60600000.0
2007-02-26 10:01:00,237.469,237.488,237.441,237.474,77200001.0
2007-02-26 10:02:00,237.511,237.511,237.46,237.47,35900000.0
2007-02-26 10:03:00,237.424,237.424,237.396,237.403,29300000.0
2007-02-26 10:04:00,237.387,237.405,237.378,237.403,38400000.0
2007-02-26 10:05:00,237.408,237.423,237.396,237.423,33600000.0
2007-02-26 10:06:00,237.436,237.436,237.409,237.412,50600000.0
2007-02-26 10:07:00,237.431,237.431,237.352,237.352,25000000.0
2007-02-26 10:08:00,237.329,237.357,237.322,237.333,27900000.0
2007-02-26 10:09:00,237.342,237.372,237.342,237.352,35400000.0
2007-02-26 10:10:00,237.361,237.361,237.33,237.336,54500000.0
2007-02-26 10:11:00,237.309,237.324,237.309,237.322,50100000.0
2007-02-26 10:12:00,237.322,237.329,237.313,237.316,32300000.0
2007-02-26 10:13:00,237.304,237.315,237.286,237.297,76400001.0
2007-02-26 10:14:00,237.304,237.318,237.283,237.292,56600000.0
2007-02-26 10:15:00,237.287,237.297,237.262,237.273,44400000.0
2007-02-26 10:16:00,237.314,237.324,237.31,237.31,25800000.0
2007-02-26 10:17:00,237.311,237.326,237.29,237.324,34900000.0
2007-02-26 10:18:00,237.342,237.418,237.342,237.414,65999998.0
2007-02-26 10:19:00,237.406,237.461,237.405,237.461,55400000.0
2007-02-26 10:20:00,237.478,237.478,237.431,237.446,119900000.0
2007-02-26 10:21:00,237.424,237.452,237.424,237.436,52300000.0
2007-02-26 10:22:00,237.456,237.471,237.446,237.458,38900000.0
2007-02-26 10:23:00,237.455,237.455,237.436,237.452,33800000.0
2007-02-26 10:24:00,237.449,237.457,237.378,237.378,50600000.0
2007-02-26 10:25:00,237.381,237.415,237.381,237.415,41400000.0
2007-02-26 10:26:00,237.39,237.39,237.326,237.333,30000000.0
2007-02-26 10:27:00,237.352,237.375,237.334,237.375,41800000.0
2007-02-26 10:28:00,237.403,237.434,237.403,237.434,21100000.0
2007-02-26 10:29:00,237.442,237.442,237.383,237.383,70700001.0
2007-02-26 10:30:00,237.349,237.366,237.314,237.314,55700000.0
2007-02-26 10:31:00,237.29,237.29,237.235,237.235,24300000.0
2007-02-26 10:32:00,237.241,237.287,237.174,237.174,62000000.0
2007-02-26 10:33:00,237.169,237.235,237.169,237.194,76800000.0
2007-02-26 10:34:00,237.191,237.191,237.156,237.167,14900000.0
2007-02-26 10:35:00,237.159,237.185,237.141,237.141,52100000.0
2007-02-26 10:36:00,237.14,237.141,237.108,237.128,76400001.0
2007-02-26 10:37:00,237.125,237.212,237.122,237.209,44500000.0
2007-02-26 10:38:00,237.201,237.212,237.173,237.173,59700000.0
2007-02-26 10:39:00,237.17,237.265,237.17,237.252,48200000.0
2007-02-26 10:40:00,237.246,237.27,237.23,237.238,77000001.0
2007-02-26 10:41:00,237.241,237.251,237.201,237.201,64799999.0
2007-02-26 10:42:00,237.169,237.169,237.114,237.136,53600000.0
2007-02-26 10:43:00,237.139,237.163,237.139,237.162,69700000.0
2007-02-26 10:44:00,237.146,237.17,237.12,237.142,56699999.0
2007-02-26 10:45:00,237.135,237.135,237.041,237.088,66400000.0
2007-02-26 10:46:00,237.064,237.078,237.052,237.052,73800000.0
2007-02-26 10:47:00,237.049,237.076,237.043,237.068,29100000.0
2007-02-26 10:48:00,237.092,237.115,237.048,237.048,57100002.0
2007-02-26 10:49:00,236.988,237.009,236.896,236.896,39700000.0
2007-02-26 10:50:00,236.873,236.873,236.69,236.69,33100000.0
2007-02-26 10:51:00,236.688,236.825,236.688,236.804,53799999.0
2007-02-26 10:52:00,236.834,236.87,236.834,236.86,28200000.0
2007-02-26 10:53:00,236.849,236.849,236.778,236.8,40800000.0
2007-02-26 10:54:00,236.777,236.797,236.77,236.797,26600000.0
2007-02-26 10:55:00,236.833,236.876,236.828,236.876,44200000.0
2007-02-26 10:56:00,236.875,236.881,236.837,236.865,80499999.0
2007-02-26 10:57:00,236.863,236.867,236.83,236.83,24200000.0
2007-02-26 10:58:00,236.837,236.854,236.821,236.831,29700000.0
2007-02-26 10:59:00,236.828,236.828,236.731,236.735,59900000.0
2007-02-26 11:00:00,236.735,236.735,236.685,236.685,39599999.0
2007-02-26 11:01:00,236.702,236.715,236.702,236.715,61500000.0
2007-02-26 11:02:00,236.704,236.721,236.698,236.721,68100001.0
2007-02-26 11:03:00,236.714,236.714,236.671,236.675,33400000.0
2007-02-26 11:04:00,236.643,236.643,236.51,236.547,42200000.0
2007-02-26 11:05:00,236.555,236.594,236.555,236.594,34800000.0
2007-02-26 11:06:00,236.588,236.588,236.562,236.588,91400001.0
2007-02-26 11:07:00,236.589,236.628,236.589,236.613,41100000.0
2007-02-26 11:08:00,236.622,236.642,236.61,236.618,53900000.0
2007-02-26 11:09:00,236.61,236.616,236.56,236.581,18700000.0
2007-02-26 11:10:00,236.587,236.587,236.54,236.568,64600001.0
2007-02-26 11:11:00,236.57,236.601,236.56,236.593,80200000.0
2007-02-26 11:12:00,236.612,236.645,236.586,236.645,61400000.0
2007-02-26 11:13:00,236.661,236.672,236.639,236.656,30700000.0
2007-02-26 11:14:00,236.68,236.774,236.68,236.774,41900000.0
2007-02-26 11:15:00,236.783,236.813,236.767,236.767,37500000.0
2007-02-26 11:16:00,236.767,236.79,236.767,236.786,79900002.0
2007-02-26 11:17:00,236.78,236.825,236.762,236.825,42200000.0
2007-02-26 11:18:00,236.798,236.809,236.766,236.805,39300000.0
2007-02-26 11:19:00,236.812,236.812,236.785,236.785,11600000.0
2007-02-26 11:20:00,236.784,236.813,236.776,236.804,74400000.0
2007-02-26 11:21:00,236.825,236.831,236.791,236.791,21400000.0
2007-02-26 11:22:00,236.776,236.838,236.776,236.838,58400000.0
2007-02-26 11:23:00,236.835,236.856,236.823,236.833,43000000.0
2007-02-26 11:24:00,236.862,236.87,236.813,236.85,32600000.0
2007-02-26 11:25:00,236.846,236.878,236.841,236.874,66500000.0
2007-02-26 11:26:00,236.877,236.883,236.859,236.869,50600000.0
2007-02-26 11:27:00,236.883,236.886,236.832,236.832,47100000.0
2007-02-26 11:28:00,236.839,236.839,236.814,236.829,21900000.0
2007-02-26 11:29:00,236.829,236.843,236.814,236.831,41800000.0
2007-02-26 11:30:00,236.833,236.841,236.808,236.824,48300000.0
2007-02-26 11:31:00,236.815,236.829,236.804,236.816,75000001.0
2007-02-26 11:32:00,236.776,236.796,236.745,236.745,44000000.0
2007-02-26 11:33:00,236.732,236.732,236.702,236.703,43000000.0
2007-02-26 11:34:00,236.705,236.733,236.696,236.733,70300000.0
2007-02-26 11:35:00,236.73,236.733,236.711,236.716,26300000.0
2007-02-26 11:36:00,236.749,236.775,236.739,236.775,100500002.0
2007-02-26 11:37:00,236.787,236.793,236.752,236.759,39100000.0
2007-02-26 11:38:00,236.774,236.786,236.767,236.771,38499999.0
2007-02-26 11:39:00,236.769,236.778,236.704,236.716,84700000.0
2007-02-26 11:40:00,236.695,236.719,236.687,236.688,75300001.0
2007-02-26 11:41:00,236.697,236.739,236.697,236.739,19800000.0
2007-02-26 11:42:00,236.734,236.755,236.734,236.755,88700000.0
2007-02-26 11:43:00,236.766,236.809,236.754,236.802,75499999.0
2007-02-26 11:44:00,236.832,236.836,236.806,236.831,22600000.0
2007-02-26 11:45:00,236.816,236.866,236.741,236.866,40000000.0
2007-02-26 11:46:00,236.902,236.958,236.902,236.948,22800000.0
2007-02-26 11:47:00,236.95,236.96,236.948,236.948,19000000.0
2007-02-26 11:48:00,236.966,236.997,236.966,236.977,36400000.0
2007-02-26 11:49:00,236.973,237.052,236.973,237.045,28400000.0
2007-02-26 11:50:00,237.033,237.035,237.008,237.008,51000000.0
2007-02-26 11:51:00,236.988,237.011,236.976,237.005,37500000.0
2007-02-26 11:52:00,237.015,237.071,237.015,237.071,23500000.0
2007-02-26 11:53:00,237.097,237.139,237.097,237.139,119000000.0
2007-02-26 11:54:00,237.141,237.148,237.126,237.145,51600000.0
2007-02-26 11:55:00,237.151,237.151,237.096,237.096,41000000.0
2007-02-26 11:56:00,237.07,237.072,237.024,237.024,43200000.0
2007-02-26 11:57:00,237.001,237.02,236.996,237.002,77799999.0
2007-02-26 11:58:00,236.98,236.991,236.973,236.979,50400000.0
2007-02-26 11:59:00,236.982,236.982,236.96,236.976,18000000.0
2007-02-26 12:00:00,236.983,236.983,236.948,236.971,46900000.0
2007-02-26 12:01:00,236.954,236.954,236.903,236.903,33400000.0
2007-02-26 12:02:00,236.903,236.911,236.87,236.911,78600001.0
2007-02-26 12:03:00,236.929,236.929,236.88,236.882,33900000.0
2007-02-26 12:04:00,236.88,236.9,236.831,236.835,21000000.0
2007-02-26 12:05:00,236.839,236.841,236.799,236.799,61600001.0
2007-02-26 12:06:00,236.783,236.823,236.774,236.823,59400001.0
2007-02-26 12:07:00,236.838,236.848,236.834,236.84,64000001.0
2007-02-26 12:08:00,236.847,236.848,236.833,236.833,15500000.0
2007-02-26 12:09:00,236.786,236.81,236.771,236.802,26100000.0
2007-02-26 12:10:00,236.838,236.845,236.811,236.824,31000000.0
2007-02-26 12:11:00,236.823,236.823,236.776,236.803,71600000.0
2007-02-26 12:12:00,236.79,236.839,236.79,236.839,65600000.0
2007-02-26 12:13:00,236.857,236.86,236.799,236.828,35000000.0
2007-02-26 12:14:00,236.845,236.882,236.834,236.882,56000000.0
2007-02-26 12:15:00,236.885,236.911,236.861,236.861,88900000.0
2007-02-26 12:16:00,236.848,236.892,236.846,236.88,67700000.0
2007-02-26 12:17:00,236.888,236.91,236.875,236.91,68600000.0
2007-02-26 12:18:00,236.9,236.914,236.874,236.877,67900000.0
2007-02-26 12:19:00,236.866,236.908,236.857,236.908,30400000.0
2007-02-26 12:20:00,236.899,236.924,236.892,236.924,73600000.0
2007-02-26 12:21:00,236.952,236.96,236.897,236.897,69300000.0
2007-02-26 12:22:00,236.89,236.92,236.874,236.92,31000000.0
2007-02-26 12:23:00,236.937,236.974,236.932,236.943,37600000.0
2007-02-26 12:24:00,236.892,236.914,236.871,236.883,51800001.0
2007-02-26 12:25:00,236.895,236.897,236.847,236.881,35100000.0
2007-02-26 12:26:00,236.889,236.912,236.881,236.882,29800000.0
2007-02-26 12:27:00,236.858,236.867,236.853,236.862,48000000.0
2007-02-26 12:28:00,236.866,236.866,236.84,236.84,31400000.0
2007-02-26 12:29:00,236.841,236.841,236.806,236.813,51000000.0
2007-02-26 12:30:00,236.812,236.827,236.812,236.814,43300000.0
2007-02-26 12:31:00,236.797,236.797,236.761,236.765,27900000.0
2007-02-26 12:32:00,236.768,236.793,236.723,236.793,64600000.0
2007-02-26 12:33:00,236.803,236.824,236.798,236.824,91200000.0
2007-02-26 12:34:00,236.82,236.832,236.809,236.832,14400000.0
2007-02-26 12:35:00,236.852,236.858,236.814,236.83,44200000.0
2007-02-26 12:36:00,236.839,236.867,236.837,236.867,56400000.0
2007-02-26 12:37:00,236.879,236.899,236.858,236.884,52500000.0
2007-02-26 12:38:00,236.882,236.893,236.865,236.875,61500000.0
2007-02-26 12:39:00,236.867,236.867,236.837,236.84,80700000.0
2007-02-26 12:40:00,236.843,236.86,236.842,236.842,41900000.0
2007-02-26 12:41:00,236.843,236.856,236.83,236.83,64100000.0
2007-02-26 12:42:00,236.851,236.851,236.812,236.835,35100000.0
2007-02-26 12:43:00,236.85,236.855,236.839,236.85,51700000.0
2007-02-26 12:44:00,236.853,236.861,236.84,236.845,42300000.0
2007-02-26 12:45:00,236.843,236.843,236.822,236.837,37500000.0
2007-02-26 12:46:00,236.805,236.805,236.759,236.792,52400000.0
2007-02-26 12:47:00,236.791,236.794,236.769,236.794,84400000.0
2007-02-26 12:48:00,236.779,236.793,236.767,236.79,42300000.0
2007-02-26 12:49:00,236.782,236.806,236.771,236.783,85900001.0
2007-02-26 12:50:00,236.813,236.843,236.813,236.826,67300000.0
2007-02-26 12:51:00,236.817,236.821,236.793,236.821,44800000.0
2007-02-26 12:52:00,236.836,236.857,236.834,236.857,46200000.0
2007-02-26 12:53:00,236.836,236.867,236.836,236.856,33600000.0
2007-02-26 12:54:00,236.889,236.891,236.863,236.886,46300000.0
2007-02-26 12:55:00,236.875,236.889,236.847,236.889,40100000.0
2007-02-26 12:56:00,236.875,236.901,236.868,236.868,37400000.0
2007-02-26 12:57:00,236.905,236.905,236.861,236.861,31000000.0
2007-02-26 12:58:00,236.853,236.863,236.828,236.84,78599999.0
2007-02-26 12:59:00,236.847,236.847,236.821,236.83,68299999.0
2007-02-26 13:00:00,236.827,236.85,236.827,236.85,64700000.0
2007-02-26 13:01:00,236.855,236.868,236.824,236.844,49200000.0
2007-02-26 13:02:00,236.841,236.864,236.826,236.864,54500000.0
2007-02-26 13:03:00,236.842,236.875,236.826,236.872,66000001.0
2007-02-26 13:04:00,236.849,236.853,236.822,236.847,40300000.0
2007-02-26 13:05:00,236.848,236.849,236.81,236.837,48700000.0
2007-02-26 13:06:00,236.839,236.842,236.826,236.83,52100000.0
2007-02-26 13:07:00,236.826,236.862,236.818,236.862,61299999.0
2007-02-26 13:08:00,236.858,236.886,236.851,236.886,35100000.0
2007-02-26 13:09:00,236.903,236.938,236.899,236.938,59800001.0
2007-02-26 13:10:00,236.952,236.974,236.952,236.959,65300001.0
2007-02-26 13:11:00,236.966,236.971,236.949,236.953,58900000.0
2007-02-26 13:12:00,236.955,236.985,236.949,236.985,71100001.0
2007-02-26 13:13:00,236.982,236.989,236.949,236.949,38100000.0
2007-02-26 13:14:00,236.947,236.967,236.912,236.967,111400001.0
2007-02-26 13:15:00,236.968,236.978,236.909,236.909,75100000.0
2007-02-26 13:16:00,236.899,236.903,236.876,236.901,67200002.0
2007-02-26 13:17:00,236.901,236.914,236.896,236.913,54900000.0
2007-02-26 13:18:00,236.94,236.941,236.919,236.941,81700000.0
2007-02-26 13:19:00,236.936,236.958,236.934,236.95,51100000.0
2007-02-26 13:20:00,236.966,236.966,236.924,236.924,115499999.0
2007-02-26 13:21:00,236.939,236.973,236.91,236.961,34800000.0
2007-02-26 13:22:00,236.954,236.961,236.91,236.91,48700001.0
2007-02-26 13:23:00,236.93,236.93,236.872,236.909,55800000.0
2007-02-26 13:24:00,236.94,236.94,236.906,236.916,73200001.0
2007-02-26 13:25:00,236.915,236.955,236.915,236.955,37300000.0
2007-02-26 13:26:00,236.984,236.99,236.965,236.99,53700000.0
2007-02-26 13:27:00,236.971,236.991,236.945,236.991,49800000.0
2007-02-26 13:28:00,236.958,236.997,236.952,236.961,34900000.0
2007-02-26 13:29:00,236.947,236.957,236.929,236.957,32899999.0
2007-02-26 13:30:00,236.972,236.981,236.898,236.898,42500000.0
2007-02-26 13:31:00,236.939,236.956,236.936,236.955,49200000.0
2007-02-26 13:32:00,236.936,236.936,236.882,236.886,64300000.0
2007-02-26 13:33:00,236.894,236.903,236.862,236.862,34700000.0
2007-02-26 13:34:00,236.829,236.833,236.815,236.815,26100000.0
2007-02-26 13:35:00,236.81,236.834,236.81,236.834,41100000.0
2007-02-26 13:36:00,236.836,236.841,236.793,236.816,20200000.0
2007-02-26 13:37:00,236.823,236.83,236.804,236.83,25200000.0
2007-02-26 13:38:00,236.812,236.851,236.788,236.851,62300000.0
2007-02-26 13:39:00,236.87,236.883,236.847,236.851,64000000.0
2007-02-26 13:40:00,236.839,236.885,236.826,236.826,47000000.0
2007-02-26 13:41:00,236.869,236.869,236.833,236.833,19900000.0
2007-02-26 13:42:00,236.803,236.85,236.76,236.85,41700000.0
2007-02-26 13:43:00,236.878,236.878,236.859,236.865,61200000.0
2007-02-26 13:44:00,236.849,236.861,236.825,236.836,87000000.0
2007-02-26 13:45:00,236.816,236.821,236.788,236.811,46200000.0
2007-02-26 13:46:00,236.809,236.825,236.809,236.816,53600000.0
2007-02-26 13:47:00,236.797,236.818,236.759,236.788,41800000.0
2007-02-26 13:48:00,236.786,236.786,236.752,236.76,25300000.0
2007-02-26 13:49:00,236.782,236.785,236.737,236.785,73100000.0
2007-02-26 13:50:00,236.806,236.806,236.748,236.77,31600000.0
2007-02-26 13:51:00,236.795,236.803,236.75,236.75,36000000.0
2007-02-26 13:52:00,236.745,236.79,236.745,236.79,42200000.0
2007-02-26 13:53:00,236.788,236.825,236.788,236.825,35900001.0
2007-02-26 13:54:00,236.822,236.828,236.808,236.828,45100000.0
2007-02-26 13:55:00,236.832,236.836,236.803,236.803,56599999.0
2007-02-26 13:56:00,236.777,236.796,236.773,236.793,62600000.0
2007-02-26 13:57:00,236.807,236.813,236.788,236.788,47799998.0
2007-02-26 13:58:00,236.794,236.795,236.771,236.771,42400000.0
2007-02-26 13:59:00,236.757,236.778,236.757,236.778,76900000.0
2007-02-26 14:00:00,236.767,236.783,236.73,236.755,60800000.0
2007-02-26 14:01:00,236.778,236.782,236.759,236.759,52100000.0
2007-02-26 14:02:00,236.741,236.781,236.732,236.777,35400000.0
2007-02-26 14:03:00,236.764,236.791,236.763,236.79,36000000.0
2007-02-26 14:04:00,236.756,236.756,236.695,236.733,36600000.0
2007-02-26 14:05:00,236.726,236.726,236.691,236.705,21600000.0
2007-02-26 14:06:00,236.69,236.705,236.66,236.68,74300001.0
2007-02-26 14:07:00,236.695,236.701,236.679,236.701,23600000.0
2007-02-26 14:08:00,236.706,236.711,236.656,236.692,25300000.0
2007-02-26 14:09:00,236.684,236.703,236.675,236.69,66200000.0
2007-02-26 14:10:00,236.693,236.701,236.678,236.687,15000000.0
2007-02-26 14:11:00,236.692,236.725,236.69,236.725,94300000.0
2007-02-26 14:12:00,236.719,236.728,236.712,236.717,25200000.0
2007-02-26 14:13:00,236.703,236.725,236.695,236.701,35900000.0
2007-02-26 14:14:00,236.643,236.711,236.64,236.711,41500000.0
2007-02-26 14:15:00,236.716,236.726,236.69,236.722,85999999.0
2007-02-26 14:16:00,236.735,236.747,236.715,236.725,38700000.0
2007-02-26 14:17:00,236.697,236.697,236.68,236.685,49100000.0
2007-02-26 14:18:00,236.677,236.684,236.667,236.684,39500000.0
2007-02-26 14:19:00,236.678,236.7,236.664,236.693,30200000.0
2007-02-26 14:20:00,236.693,236.709,236.685,236.685,58500000.0
2007-02-26 14:21:00,236.669,236.685,236.663,236.673,38800000.0
2007-02-26 14:22:00,236.675,236.695,236.675,236.686,49500000.0
2007-02-26 14:23:00,236.689,236.693,236.678,236.693,51000000.0
2007-02-26 14:24:00,236.7,236.703,236.681,236.681,51800000.0
2007-02-26 14:25:00,236.701,236.719,236.692,236.719,50100000.0
2007-02-26 14:26:00,236.697,236.709,236.697,236.709,54100001.0
2007-02-26 14:27:00,236.678,236.68,236.658,236.678,70799999.0
2007-02-26 14:28:00,236.649,236.677,236.649,236.674,81400000.0
2007-02-26 14:29:00,236.671,236.672,236.639,236.639,58100000.0
2007-02-26 14:30:00,236.618,236.638,236.618,236.635,60400000.0
2007-02-26 14:31:00,236.621,236.626,236.601,236.613,58100000.0
2007-02-26 14:32:00,236.616,236.633,236.601,236.633,42900000.0
2007-02-26 14:33:00,236.642,236.645,236.625,236.629,51000000.0
2007-02-26 14:34:00,236.625,236.638,236.614,236.627,72899999.0
2007-02-26 14:35:00,236.629,236.629,236.575,236.611,52499999.0
2007-02-26 14:36:00,236.616,236.624,236.591,236.619,43200000.0
2007-02-26 14:37:00,236.627,236.635,236.618,236.618,31200000.0
2007-02-26 14:38:00,236.641,236.675,236.641,236.675,48800000.0
2007-02-26 14:39:00,236.68,236.699,236.669,236.687,35100000.0
2007-02-26 14:40:00,236.668,236.668,236.603,236.606,16600000.0
2007-02-26 14:41:00,236.597,236.61,236.569,236.606,34100000.0
2007-02-26 14:42:00,236.611,236.635,236.611,236.618,65500000.0
2007-02-26 14:43:00,236.602,236.658,236.594,236.653,28500000.0
2007-02-26 14:44:00,236.654,236.669,236.641,236.66,45800000.0
2007-02-26 14:45:00,236.656,236.694,236.643,236.694,37000000.0
2007-02-26 14:46:00,236.7,236.71,236.68,236.68,57900000.0
2007-02-26 14:47:00,236.69,236.7,236.664,236.697,78400000.0
2007-02-26 14:48:00,236.702,236.727,236.697,236.718,42500000.0
2007-02-26 14:49:00,236.693,236.738,236.678,236.728,44300000.0
2007-02-26 14:50:00,236.734,236.803,236.734,236.795,46200000.0
2007-02-26 14:51:00,236.797,236.807,236.736,236.74,94699999.0
2007-02-26 14:52:00,236.782,236.782,236.751,236.754,64000001.0
2007-02-26 14:53:00,236.761,236.8,236.761,236.8,81599999.0
2007-02-26 14:54:00,236.784,236.791,236.715,236.791,41200000.0
2007-02-26 14:55:00,236.797,236.797,236.777,236.777,45900000.0
2007-02-26 14:56:00,236.782,236.782,236.763,236.768,82500001.0
2007-02-26 14:57:00,236.777,236.799,236.777,236.794,16300000.0
2007-02-26 14:58:00,236.787,236.797,236.784,236.784,42200000.0
2007-02-26 14:59:00,236.771,236.792,236.771,236.787,28000001.0
2007-02-26 15:00:00,236.8,236.805,236.77,236.77,60900000.0
2007-02-26 15:01:00,236.762,236.778,236.757,236.757,31100000.0
2007-02-26 15:02:00,236.769,236.769,236.751,236.764,59200000.0
2007-02-26 15:03:00,236.755,236.778,236.753,236.755,72599999.0
2007-02-26 15:04:00,236.722,236.739,236.696,236.739,78100001.0
2007-02-26 15:05:00,236.718,236.723,236.708,236.722,68600000.0
2007-02-26 15:06:00,236.702,236.722,236.702,236.712,46500000.0
2007-02-26 15:07:00,236.716,236.727,236.683,236.711,43800000.0
2007-02-26 15:08:00,236.719,236.722,236.707,236.708,19300000.0
2007-02-26 15:09:00,236.709,236.716,236.698,236.707,48700000.0
2007-02-26 15:10:00,236.703,236.706,236.682,236.682,37300000.0
2007-02-26 15:11:00,236.672,236.687,236.672,236.687,20900000.0
2007-02-26 15:12:00,236.675,236.675,236.659,236.664,54700000.0
2007-02-26 15:13:00,236.654,236.701,236.654,236.67,56700000.0
2007-02-26 15:14:00,236.657,236.657,236.617,236.627,51799999.0
2007-02-26 15:15:00,236.595,236.595,236.556,236.579,74100003.0
2007-02-26 15:16:00,236.577,236.577,236.532,236.543,57000000.0
2007-02-26 15:17:00,236.533,236.533,236.496,236.509,49300000.0
2007-02-26 15:18:00,236.5,236.558,236.5,236.549,32700000.0
2007-02-26 15:19:00,236.572,236.572,236.548,236.564,48100000.0
2007-02-26 15:20:00,236.551,236.551,236.512,236.52,44300000.0
2007-02-26 15:21:00,236.503,236.511,236.496,236.501,39100000.0
2007-02-26 15:22:00,236.501,236.516,236.472,236.506,45500000.0
2007-02-26 15:23:00,236.522,236.543,236.522,236.53,35900000.0
2007-02-26 15:24:00,236.543,236.576,236.532,236.571,98100001.0
2007-02-26 15:25:00,236.584,236.592,236.569,236.592,34500000.0
2007-02-26 15:26:00,236.59,236.619,236.59,236.618,106499999.0
2007-02-26 15:27:00,236.608,236.636,236.585,236.623,35400000.0
2007-02-26 15:28:00,236.62,236.631,236.619,236.625,49300000.0
2007-02-26 15:29:00,236.604,236.649,236.597,236.624,33900000.0
2007-02-26 15:30:00,236.633,236.688,236.614,236.649,62800000.0
2007-02-26 15:31:00,236.635,236.641,236.615,236.615,65199999.0
2007-02-26 15:32:00,236.621,236.638,236.603,236.625,25900000.0
2007-02-26 15:33:00,236.644,236.65,236.628,236.628,31200000.0
2007-02-26 15:34:00,236.606,236.608,236.577,236.59,72900000.0
2007-02-26 15:35:00,236.59,236.634,236.59,236.634,49000000.0
2007-02-26 15:36:00,236.651,236.651,236.62,236.645,33800000.0
2007-02-26 15:37:00,236.635,236.645,236.629,236.645,30100000.0
2007-02-26 15:38:00,236.645,236.645,236.627,236.627,78600001.0
2007-02-26 15:39:00,236.608,236.63,236.591,236.63,36800000.0
2007-02-26 15:40:00,236.646,236.652,236.631,236.631,42600000.0
2007-02-26 15:41:00,236.641,236.649,236.63,236.646,24200000.0
2007-02-26 15:42:00,236.642,236.65,236.628,236.639,58700000.0
2007-02-26 15:43:00,236.649,236.649,236.626,236.634,60399999.0
2007-02-26 15:44:00,236.644,236.659,236.62,236.638,40500000.0
2007-02-26 15:45:00,236.638,236.654,236.612,236.612,15600000.0
2007-02-26 15:46:00,236.627,236.628,236.57,236.587,58099999.0
2007-02-26 15:47:00,236.593,236.604,236.565,236.573,62500000.0
2007-02-26 15:48:00,236.579,236.601,236.56,236.601,89700000.0
2007-02-26 15:49:00,236.596,236.623,236.582,236.623,92700000.0
2007-02-26 15:50:00,236.62,236.638,236.597,236.623,68799998.0
2007-02-26 15:51:00,236.634,236.634,236.584,236.605,58200000.0
2007-02-26 15:52:00,236.6,236.62,236.593,236.596,35700000.0
2007-02-26 15:53:00,236.623,236.625,236.574,236.607,64700000.0
2007-02-26 15:54:00,236.599,236.619,236.586,236.617,40300000.0
2007-02-26 15:55:00,236.62,236.638,236.614,236.614,46799999.0
2007-02-26 15:56:00,236.621,236.621,236.562,236.572,51600000.0
2007-02-26 15:57:00,236.557,236.611,236.547,236.611,69199998.0
2007-02-26 15:58:00,236.622,236.628,236.597,236.614,24700000.0
2007-02-26 15:59:00,236.629,236.653,236.629,236.648,30000000.0
2007-02-26 16:00:00,236.635,236.639,236.596,236.596,39000000.0
2007-02-26 16:01:00,236.602,236.614,236.562,236.588,55499999.0
2007-02-26 16:02:00,236.605,236.605,236.547,236.571,52099999.0
2007-02-26 16:03:00,236.579,236.597,236.539,236.541,50800000.0
2007-02-26 16:04:00,236.524,236.542,236.498,236.531,50000000.0
2007-02-26 16:05:00,236.535,236.549,236.508,236.514,45000000.0
2007-02-26 16:06:00,236.502,236.509,236.485,236.488,40800000.0
2007-02-26 16:07:00,236.476,236.49,236.424,236.428,47600000.0
2007-02-26 16:08:00,236.422,236.448,236.422,236.436,41900000.0
2007-02-26 16:09:00,236.414,236.422,236.395,236.422,50200000.0
2007-02-26 16:10:00,236.407,236.435,236.405,236.435,72500001.0
2007-02-26 16:11:00,236.413,236.456,236.395,236.456,43600000.0
2007-02-26 16:12:00,236.449,236.453,236.426,236.431,44400000.0
2007-02-26 16:13:00,236.414,236.431,236.414,236.431,77699998.0
2007-02-26 16:14:00,236.408,236.408,236.394,236.397,20800000.0
2007-02-26 16:15:00,236.412,236.424,236.401,236.418,45900000.0
2007-02-26 16:16:00,236.421,236.426,236.39,236.398,63100000.0
2007-02-26 16:17:00,236.372,236.4,236.351,236.4,25600000.0
2007-02-26 16:18:00,236.407,236.426,236.39,236.391,54300001.0
2007-02-26 16:19:00,236.424,236.439,236.42,236.428,45099999.0
2007-02-26 16:20:00,236.44,236.45,236.421,236.441,26500000.0
2007-02-26 16:21:00,236.477,236.481,236.428,236.441,79300001.0
2007-02-26 16:22:00,236.437,236.438,236.423,236.433,53400000.0
2007-02-26 16:23:00,236.439,236.465,236.437,236.458,70100000.0
2007-02-26 16:24:00,236.498,236.525,236.498,236.51,64900000.0
2007-02-26 16:25:00,236.521,236.541,236.521,236.535,52300001.0
2007-02-26 16:26:00,236.537,236.569,236.537,236.55,41099999.0
2007-02-26 16:27:00,236.544,236.564,236.532,236.534,43400000.0
2007-02-26 16:28:00,236.561,236.561,236.538,236.545,66600000.0
2007-02-26 16:29:00,236.524,236.537,236.486,236.518,34700000.0
2007-02-26 16:30:00,236.51,236.524,236.509,236.524,81699999.0
2007-02-26 16:31:00,236.523,236.552,236.523,236.546,41400000.0
2007-02-26 16:32:00,236.542,236.547,236.512,236.512,52300000.0
2007-02-26 16:33:00,236.506,236.512,236.476,236.476,24100000.0
2007-02-26 16:34:00,236.526,236.531,236.508,236.515,37500000.0
2007-02-26 16:35:00,236.496,236.512,236.485,236.51,55200000.0
2007-02-26 16:36:00,236.497,236.507,236.476,236.481,37900000.0
2007-02-26 16:37:00,236.504,236.511,236.483,236.505,41700000.0
2007-02-26 16:38:00,236.489,236.519,236.482,236.501,39100000.0
2007-02-26 16:39:00,236.495,236.501,236.465,236.471,51199999.0
2007-02-26 16:40:00,236.471,236.492,236.468,236.468,43200000.0
2007-02-26 16:41:00,236.476,236.476,236.417,236.446,41600000.0
2007-02-26 16:42:00,236.472,236.487,236.445,236.445,54700000.0
2007-02-26 16:43:00,236.431,236.442,236.403,236.418,63500000.0
2007-02-26 16:44:00,236.408,236.408,236.363,236.398,49400000.0
2007-02-26 16:45:00,236.374,236.398,236.372,236.398,50400000.0
2007-02-26 16:46:00,236.398,236.411,236.37,236.37,50700000.0
2007-02-26 16:47:00,236.381,236.395,236.373,236.395,70699999.0
2007-02-26 16:48:00,236.391,236.391,236.353,236.365,30300000.0
2007-02-26 16:49:00,236.368,236.368,236.346,236.359,54799999.0
2007-02-26 16:50:00,236.35,236.367,236.347,236.352,64800000.0
2007-02-26 16:51:00,236.348,236.355,236.332,236.346,79800000.0
2007-02-26 16:52:00,236.338,236.37,236.337,236.339,85600000.0
2007-02-26 16:53:00,236.335,236.335,236.296,236.328,117700003.0
2007-02-26 16:54:00,236.33,236.344,236.308,236.308,17900000.0
2007-02-26 16:55:00,236.292,236.306,236.283,236.283,63100000.0
2007-02-26 16:56:00,236.271,236.309,236.269,236.277,47000000.0
2007-02-26 16:57:00,236.281,236.284,236.266,236.269,49300000.0
2007-02-26 16:58:00,236.278,236.29,236.263,236.282,42500000.0
2007-02-26 16:59:00,236.285,236.316,236.281,236.316,93599999.0
2007-02-26 17:00:00,236.324,236.351,236.312,236.332,88100000.0
2007-02-26 17:01:00,236.36,236.383,236.35,236.362,50700001.0
2007-02-26 17:02:00,236.364,236.391,236.354,236.391,49800000.0
2007-02-26 17:03:00,236.383,236.391,236.369,236.373,76400000.0
2007-02-26 17:04:00,236.394,236.394,236.36,236.36,61900001.0
2007-02-26 17:05:00,236.36,236.402,236.36,236.377,42800000.0
2007-02-26 17:06:00,236.391,236.391,236.361,236.39,53300000.0
2007-02-26 17:07:00,236.392,236.399,236.374,236.396,75300001.0
2007-02-26 17:08:00,236.376,236.412,236.376,236.411,43500000.0
2007-02-26 17:09:00,236.396,236.406,236.372,236.372,28600000.0
2007-02-26 17:10:00,236.357,236.388,236.357,236.359,45900000.0
2007-02-26 17:11:00,236.365,236.368,236.355,236.36,53600000.0
2007-02-26 17:12:00,236.366,236.378,236.359,236.375,42800000.0
2007-02-26 17:13:00,236.376,236.46,236.376,236.46,25800000.0
2007-02-26 17:14:00,236.47,236.47,236.445,236.451,50699999.0
2007-02-26 17:15:00,236.435,236.455,236.387,236.455,54800000.0
2007-02-26 17:16:00,236.434,236.466,236.428,236.46,56100000.0
2007-02-26 17:17:00,236.452,236.479,236.445,236.466,31399999.0
2007-02-26 17:18:00,236.449,236.465,236.429,236.465,29200000.0
2007-02-26 17:19:00,236.478,236.487,236.439,236.479,80700000.0
2007-02-26 17:20:00,236.494,236.528,236.494,236.514,64600001.0
2007-02-26 17:21:00,236.526,236.54,236.521,236.54,29300000.0
2007-02-26 17:22:00,236.544,236.564,236.541,236.554,48000000.0
2007-02-26 17:23:00,236.558,236.589,236.558,236.589,14400000.0
2007-02-26 17:24:00,236.598,236.606,236.573,236.579,78000000.0
2007-02-26 17:25:00,236.565,236.583,236.554,236.57,36800000.0
2007-02-26 17:26:00,236.58,236.583,236.539,236.549,35800000.0
2007-02-26 17:27:00,236.537,236.557,236.519,236.557,78700001.0
2007-02-26 17:28:00,236.563,236.657,236.562,236.649,29800000.0
2007-02-26 17:29:00,236.682,236.69,236.664,236.69,47800000.0
2007-02-26 17:30:00,236.675,236.694,236.675,236.686,27000000.0
2007-02-26 17:31:00,236.688,236.731,236.688,236.711,98400000.0
2007-02-26 17:32:00,236.705,236.716,236.674,236.697,26000000.0
2007-02-26 17:33:00,236.701,236.731,236.701,236.731,76999998.0
2007-02-26 17:34:00,236.731,236.735,236.717,236.735,43400000.0
2007-02-26 17:35:00,236.712,236.716,236.686,236.686,69900000.0
2007-02-26 17:36:00,236.674,236.701,236.646,236.647,66100000.0
2007-02-26 17:37:00,236.681,236.681,236.663,236.679,28200000.0
2007-02-26 17:38:00,236.67,236.672,236.654,236.672,88299999.0
2007-02-26 17:39:00,236.645,236.661,236.62,236.661,29100000.0
2007-02-26 17:40:00,236.63,236.651,236.62,236.651,33800000.0
2007-02-26 17:41:00,236.664,236.664,236.624,236.636,41000000.0
2007-02-26 17:42:00,236.638,236.682,236.631,236.678,34800000.0
2007-02-26 17:43:00,236.688,236.69,236.667,236.685,42600000.0
2007-02-26 17:44:00,236.696,236.707,236.676,236.703,52300000.0
2007-02-26 17:45:00,236.715,236.716,236.701,236.701,45100000.0
2007-02-26 17:46:00,236.708,236.733,236.69,236.695,58300000.0
2007-02-26 17:47:00,236.716,236.739,236.695,236.739,37900000.0
2007-02-26 17:48:00,236.752,236.759,236.741,236.747,43100000.0
2007-02-26 17:49:00,236.782,236.794,236.767,236.778,51500000.0
2007-02-26 17:50:00,236.79,236.852,236.779,236.838,80600000.0
2007-02-26 17:51:00,236.843,236.863,236.821,236.821,65300000.0
2007-02-26 17:52:00,236.829,236.829,236.786,236.81,36500000.0
2007-02-26 17:53:00,236.803,236.82,236.797,236.815,41800000.0
2007-02-26 17:54:00,236.795,236.823,236.795,236.805,33700000.0
2007-02-26 17:55:00,236.787,236.789,236.76,236.779,60900000.0
2007-02-26 17:56:00,236.782,236.791,236.766,236.766,42800000.0
2007-02-26 17:57:00,236.758,236.775,236.72,236.72,28600000.0
2007-02-26 17:58:00,236.723,236.729,236.693,236.695,52400000.0
2007-02-26 17:59:00,236.674,236.685,236.584,236.584,72000000.0
2007-02-26 18:00:00,236.59,236.623,236.588,236.609,42700000.0
2007-02-26 18:01:00,236.624,236.64,236.603,236.603,497200000.0
2007-02-26 18:02:00,236.602,236.615,236.582,236.601,731499997.0
2007-02-26 18:03:00,236.615,236.619,236.58,236.585,561800001.0
2007-02-26 18:04:00,236.593,236.619,236.58,236.583,516999998.0
2007-02-26 18:05:00,236.595,236.606,236.547,236.577,667700001.0
2007-02-26 18:06:00,236.567,236.621,236.567,236.571,696800001.0
2007-02-26 18:07:00,236.566,236.57,236.513,236.553,767500002.0
2007-02-26 18:08:00,236.561,236.605,236.547,236.554,733900005.0
2007-02-26 18:09:00,236.613,236.632,236.583,236.609,447800001.0
2007-02-26 18:10:00,236.621,236.68,236.621,236.658,569199999.0
2007-02-26 18:11:00,236.66,236.691,236.651,236.656,320699999.0
2007-02-26 18:12:00,236.658,236.683,236.647,236.673,274800001.0
2007-02-26 18:13:00,236.679,236.697,236.661,236.664,442500001.0
2007-02-26 18:14:00,236.67,236.68,236.644,236.67,630500002.0
2007-02-26 18:15:00,236.678,236.696,236.65,236.67,683699998.0
2007-02-26 18:16:00,236.683,236.721,236.674,236.692,675399999.0
2007-02-26 18:17:00,236.695,236.71,236.68,236.7,222000001.0
2007-02-26 18:18:00,236.699,236.711,236.649,236.705,435999999.0
2007-02-26 18:19:00,236.714,236.75,236.712,236.75,538100002.0
2007-02-26 18:20:00,236.737,236.756,236.707,236.733,584800000.0
2007-02-26 18:21:00,236.74,236.755,236.708,236.711,545400000.0
2007-02-26 18:22:00,236.702,236.747,236.701,236.747,511099997.0
2007-02-26 18:23:00,236.732,236.758,236.721,236.756,875100007.0
2007-02-26 18:24:00,236.709,236.768,236.694,236.736,493900001.0
2007-02-26 18:25:00,236.745,236.745,236.685,236.723,477599999.0
2007-02-26 18:26:00,236.735,236.758,236.73,236.737,384700000.0
2007-02-26 18:27:00,236.723,236.746,236.721,236.736,377399997.0
2007-02-26 18:28:00,236.734,236.752,236.723,236.741,392699998.0
2007-02-26 18:29:00,236.731,236.746,236.696,236.721,435399998.0
2007-02-26 18:30:00,236.725,236.741,236.719,236.722,328600001.0
2007-02-26 18:31:00,236.732,236.775,236.729,236.751,288500000.0
2007-02-26 18:32:00,236.746,236.764,236.711,236.754,421500000.0
2007-02-26 18:33:00,236.765,236.781,236.753,236.762,488700000.0
2007-02-26 18:34:00,236.76,236.774,236.71,236.71,425000001.0
2007-02-26 18:35:00,236.693,236.712,236.673,236.676,390499998.0
2007-02-26 18:36:00,236.676,236.691,236.656,236.676,291800000.0
2007-02-26 18:37:00,236.694,236.727,236.685,236.713,143599999.0
2007-02-26 18:38:00,236.708,236.729,236.633,236.729,158200000.0
2007-02-26 18:39:00,236.73,236.734,236.667,236.713,121800000.0
2007-02-26 18:40:00,236.707,236.74,236.682,236.74,283700000.0
2007-02-26 18:41:00,236.729,236.742,236.706,236.73,304499999.0
2007-02-26 18:42:00,236.738,236.756,236.723,236.742,249999999.0
2007-02-26 18:43:00,236.763,236.803,236.763,236.765,143500000.0
2007-02-26 18:44:00,236.727,236.765,236.718,236.765,329899998.0
2007-02-26 18:45:00,236.761,236.784,236.744,236.766,222699998.0
2007-02-26 18:46:00,236.775,236.814,236.76,236.785,155400000.0
2007-02-26 18:47:00,236.763,236.785,236.726,236.785,112699999.0
2007-02-26 18:48:00,236.802,236.817,236.787,236.808,128300001.0
2007-02-26 18:49:00,236.8,236.8,236.77,236.796,197400000.0
2007-02-26 18:50:00,236.81,236.836,236.797,236.812,242999999.0
2007-02-26 18:51:00,236.807,236.828,236.786,236.789,226299999.0
2007-02-26 18:52:00,236.815,236.834,236.798,236.834,293399999.0
2007-02-26 18:53:00,236.838,236.84,236.807,236.811,248599999.0
2007-02-26 18:54:00,236.83,236.957,236.83,236.932,232699999.0
2007-02-26 18:55:00,236.937,236.965,236.913,236.913,245100000.0
2007-02-26 18:56:00,236.919,236.954,236.912,236.954,51500000.0
2007-02-26 18:57:00,236.952,236.964,236.943,236.943,166200000.0
2007-02-26 18:58:00,236.948,237.015,236.948,237.015,350200001.0
2007-02-26 18:59:00,237.019,237.046,237.019,237.029,245500000.0
2007-02-26 19:00:00,237.024,237.05,237.017,237.05,48900000.0
2007-02-26 19:01:00,237.043,237.046,237.005,237.039,77200000.0
2007-02-26 19:02:00,237.039,237.039,237.009,237.015,180100000.0
2007-02-26 19:03:00,237.028,237.039,236.984,236.984,224400001.0
2007-02-26 19:04:00,236.988,236.989,236.937,236.946,166400000.0
2007-02-26 19:05:00,236.979,236.984,236.943,236.984,161700000.0
2007-02-26 19:06:00,236.976,236.986,236.935,236.96,469600000.0
2007-02-26 19:07:00,236.967,237.022,236.965,237.015,351700000.0
2007-02-26 19:08:00,237.007,237.007,236.972,236.99,290100001.0
2007-02-26 19:09:00,236.992,237.008,236.984,236.995,191900001.0
2007-02-26 19:10:00,236.995,236.999,236.975,236.997,109200000.0
2007-02-26 19:11:00,236.993,236.993,236.978,236.98,39800000.0
2007-02-26 19:12:00,236.98,236.998,236.932,236.932,116400000.0
2007-02-26 19:13:00,236.93,236.964,236.928,236.95,151000000.0
2007-02-26 19:14:00,236.944,236.976,236.936,236.936,281600001.0
2007-02-26 19:15:00,236.921,236.932,236.897,236.903,277900002.0
2007-02-26 19:16:00,236.884,236.899,236.876,236.893,84499999.0
2007-02-26 19:17:00,236.89,236.905,236.847,236.887,136300000.0
2007-02-26 19:18:00,236.881,236.892,236.854,236.87,186100002.0
2007-02-26 19:19:00,236.883,236.91,236.883,236.89,208099998.0
2007-02-26 19:20:00,236.889,236.928,236.873,236.925,91900000.0
2007-02-26 19:21:00,236.929,236.937,236.915,236.915,141900001.0
2007-02-26 19:22:00,236.901,236.911,236.866,236.906,139699998.0
2007-02-26 19:23:00,236.907,236.921,236.881,236.914,396300003.0
2007-02-26 19:24:00,236.933,236.955,236.891,236.924,106800000.0
2007-02-26 19:25:00,236.91,236.952,236.87,236.952,220600001.0
2007-02-26 19:26:00,236.954,236.976,236.937,236.961,536300002.0
2007-02-26 19:27:00,236.951,236.968,236.931,236.948,272300000.0
2007-02-26 19:28:00,236.928,236.944,236.88,236.944,258900001.0
2007-02-26 19:29:00,236.958,236.976,236.945,236.976,71599999.0
2007-02-26 19:30:00,236.958,236.96,236.868,236.885,229100001.0
2007-02-26 19:31:00,236.884,236.912,236.861,236.862,171700000.0
2007-02-26 19:32:00,236.844,236.856,236.827,236.854,374800003.0
2007-02-26 19:33:00,236.865,236.877,236.846,236.869,238200001.0
2007-02-26 19:34:00,236.871,236.881,236.852,236.854,214099998.0
2007-02-26 19:35:00,236.863,236.925,236.863,236.925,265399999.0
2007-02-26 19:36:00,236.937,236.937,236.909,236.927,202000000.0
2007-02-26 19:37:00,236.932,236.932,236.897,236.926,68200000.0
2007-02-26 19:38:00,236.934,236.964,236.934,236.961,187600000.0
2007-02-26 19:39:00,236.938,236.974,236.931,236.958,192500001.0
2007-02-26 19:40:00,236.961,236.963,236.922,236.925,250500000.0
2007-02-26 19:41:00,236.95,236.968,236.939,236.944,272000001.0
2007-02-26 19:42:00,236.944,236.954,236.875,236.937,190600000.0
2007-02-26 19:43:00,236.936,236.943,236.923,236.935,56700000.0
2007-02-26 19:44:00,236.941,236.959,236.921,236.94,220699999.0
2007-02-26 19:45:00,236.943,236.955,236.926,236.949,115500001.0
2007-02-26 19:46:00,236.958,236.958,236.887,236.938,131400001.0
2007-02-26 19:47:00,236.934,236.938,236.921,236.921,53600000.0
2007-02-26 19:48:00,236.9,236.925,236.887,236.908,186700000.0
2007-02-26 19:49:00,236.898,236.909,236.884,236.884,159399998.0
2007-02-26 19:50:00,236.88,236.898,236.88,236.885,177000000.0
2007-02-26 19:51:00,236.875,236.897,236.854,236.897,141500001.0
2007-02-26 19:52:00,236.871,236.88,236.832,236.863,138899999.0
2007-02-26 19:53:00,236.851,236.867,236.833,236.843,166500000.0
2007-02-26 19:54:00,236.838,236.847,236.829,236.847,271799999.0
2007-02-26 19:55:00,236.838,236.838,236.808,236.811,69400000.0
2007-02-26 19:56:00,236.825,236.833,236.803,236.83,138200001.0
2007-02-26 19:57:00,236.836,236.876,236.834,236.858,176800001.0
2007-02-26 19:58:00,236.857,236.879,236.85,236.858,249100002.0
2007-02-26 19:59:00,236.87,236.884,236.84,236.859,244600000.0
2007-02-26 20:00:00,236.858,236.862,236.851,236.851,73500000.0
2007-02-26 20:01:00,236.845,236.863,236.833,236.838,99700001.0
2007-02-26 20:02:00,236.839,236.86,236.839,236.847,131900000.0
2007-02-26 20:03:00,236.839,236.872,236.803,236.869,130300001.0
2007-02-26 20:04:00,236.865,236.871,236.839,236.86,150599999.0
2007-02-26 20:05:00,236.857,236.895,236.849,236.887,119100001.0
2007-02-26 20:06:00,236.879,236.887,236.818,236.887,207400002.0
2007-02-26 20:07:00,236.878,236.893,236.867,236.885,139099998.0
2007-02-26 20:08:00,236.89,236.901,236.859,236.87,201900000.0
2007-02-26 20:09:00,236.863,236.869,236.794,236.853,173800000.0
2007-02-26 20:10:00,236.85,236.857,236.785,236.839,124100000.0
2007-02-26 20:11:00,236.852,236.88,236.832,236.838,232100000.0
2007-02-26 20:12:00,236.829,236.857,236.796,236.841,442300001.0
2007-02-26 20:13:00,236.857,236.873,236.85,236.863,202999999.0
2007-02-26 20:14:00,236.862,236.863,236.816,236.839,137100000.0
2007-02-26 20:15:00,236.826,236.843,236.803,236.821,361800002.0
2007-02-26 20:16:00,236.84,236.86,236.825,236.832,192700001.0
2007-02-26 20:17:00,236.846,236.876,236.846,236.862,75800001.0
2007-02-26 20:18:00,236.877,236.877,236.839,236.839,163000000.0
2007-02-26 20:19:00,236.836,236.836,236.787,236.81,167199999.0
2007-02-26 20:20:00,236.814,236.837,236.793,236.793,301199999.0
2007-02-26 20:21:00,236.782,236.805,236.736,236.778,149000000.0
2007-02-26 20:22:00,236.785,236.808,236.754,236.754,260600002.0
2007-02-26 20:23:00,236.767,236.79,236.757,236.779,218300000.0
2007-02-26 20:24:00,236.784,236.825,236.784,236.793,166400003.0
2007-02-26 20:25:00,236.801,236.817,236.79,236.792,266399998.0
2007-02-26 20:26:00,236.782,236.786,236.709,236.786,334900001.0
2007-02-26 20:27:00,236.767,236.791,236.744,236.788,211100001.0
2007-02-26 20:28:00,236.784,236.8,236.769,236.776,282600000.0
2007-02-26 20:29:00,236.773,236.773,236.728,236.754,435099997.0
2007-02-26 20:30:00,236.741,236.741,236.692,236.692,641800001.0
2007-02-26 20:31:00,236.745,236.755,236.725,236.746,478599999.0
2007-02-26 20:32:00,236.74,236.759,236.73,236.737,528799999.0
2007-02-26 20:33:00,236.73,236.734,236.712,236.712,217600000.0
2007-02-26 20:34:00,236.689,236.714,236.683,236.7,154100001.0
2007-02-26 20:35:00,236.721,236.726,236.715,236.724,119099999.0
2007-02-26 20:36:00,236.723,236.724,236.699,236.7,128800000.0
2007-02-26 20:37:00,236.687,236.694,236.629,236.686,114500001.0
2007-02-26 20:38:00,236.701,236.704,236.649,236.677,200400000.0
2007-02-26 20:39:00,236.658,236.688,236.651,236.688,181000000.0
2007-02-26 20:40:00,236.693,236.693,236.673,236.68,331200001.0
2007-02-26 20:41:00,236.676,236.676,236.639,236.668,165400000.0
2007-02-26 20:42:00,236.634,236.663,236.62,236.635,228600001.0
2007-02-26 20:43:00,236.633,236.659,236.604,236.63,305700001.0
2007-02-26 20:44:00,236.627,236.649,236.57,236.631,438100005.0
2007-02-26 20:45:00,236.642,236.645,236.59,236.645,280700000.0
2007-02-26 20:46:00,236.644,236.655,236.601,236.643,227499999.0
2007-02-26 20:47:00,236.647,236.661,236.647,236.65,315900000.0
2007-02-26 20:48:00,236.647,236.649,236.574,236.638,252600001.0
2007-02-26 20:49:00,236.655,236.667,236.627,236.667,127900000.0
2007-02-26 20:50:00,236.654,236.676,236.596,236.653,350700001.0
2007-02-26 20:51:00,236.652,236.665,236.634,236.64,143200000.0
2007-02-26 20:52:00,236.644,236.649,236.614,236.642,77300000.0
2007-02-26 20:53:00,236.638,236.662,236.618,236.662,247600002.0
2007-02-26 20:54:00,236.643,236.661,236.625,236.659,162900000.0
2007-02-26 20:55:00,236.636,236.662,236.582,236.635,344500001.0
2007-02-26 20:56:00,236.63,236.633,236.579,236.616,252100001.0
2007-02-26 20:57:00,236.616,236.635,236.574,236.635,362200000.0
2007-02-26 20:58:00,236.647,236.675,236.633,236.658,296200000.0
2007-02-26 20:59:00,236.655,236.66,236.645,236.655,559300002.0
2007-02-26 21:00:00,236.656,236.671,236.645,236.648,580199997.0
2007-02-26 21:01:00,236.648,236.668,236.644,236.649,348600000.0
2007-02-26 21:02:00,236.626,236.655,236.598,236.647,214100002.0
2007-02-26 21:03:00,236.652,236.664,236.645,236.651,259499998.0
2007-02-26 21:04:00,236.669,236.669,236.644,236.664,89200000.0
2007-02-26 21:05:00,236.676,236.683,236.65,236.68,122000000.0
2007-02-26 21:06:00,236.684,236.693,236.68,236.685,158700001.0
2007-02-26 21:07:00,236.703,236.703,236.641,236.692,156000000.0
2007-02-26 21:08:00,236.71,236.746,236.695,236.728,154699999.0
2007-02-26 21:09:00,236.718,236.741,236.672,236.741,94000002.0
2007-02-26 21:10:00,236.74,236.769,236.732,236.766,78200000.0
2007-02-26 21:11:00,236.756,236.756,236.7,236.75,61500000.0
2007-02-26 21:12:00,236.753,236.792,236.733,236.769,93900000.0
2007-02-26 21:13:00,236.773,236.784,236.76,236.784,127799999.0
2007-02-26 21:14:00,236.798,236.806,236.767,236.772,362000002.0
2007-02-26 21:15:00,236.774,236.814,236.774,236.797,306000000.0
2007-02-26 21:16:00,236.785,236.797,236.73,236.792,60900000.0
2007-02-26 21:17:00,236.765,236.795,236.746,236.748,207599999.0
2007-02-26 21:18:00,236.753,236.764,236.737,236.742,161900002.0
2007-02-26 21:19:00,236.739,236.768,236.695,236.748,242200000.0
2007-02-26 21:20:00,236.754,236.756,236.721,236.745,380900001.0
2007-02-26 21:21:00,236.735,236.735,236.697,236.722,227299999.0
2007-02-26 21:22:00,236.735,236.751,236.691,236.732,229400000.0
2007-02-26 21:23:00,236.727,236.727,236.696,236.711,138000002.0
2007-02-26 21:24:00,236.725,236.747,236.702,236.722,170300000.0
2007-02-26 21:25:00,236.733,236.74,236.676,236.687,266300000.0
2007-02-26 21:26:00,236.675,236.693,236.675,236.687,165000000.0
2007-02-26 21:27:00,236.698,236.698,236.683,236.687,109900000.0
2007-02-26 21:28:00,236.687,236.689,236.665,236.689,141999999.0
2007-02-26 21:29:00,236.703,236.714,236.692,236.709,73300000.0
2007-02-26 21:30:00,236.717,236.744,236.702,236.715,83999999.0
2007-02-26 21:31:00,236.687,236.696,236.627,236.641,62400000.0
2007-02-26 21:32:00,236.641,236.655,236.634,236.644,110700001.0
2007-02-26 21:33:00,236.635,236.644,236.595,236.641,130800000.0
2007-02-26 21:34:00,236.653,236.653,236.63,236.647,123700000.0
2007-02-26 21:35:00,236.621,236.665,236.604,236.66,46999999.0
2007-02-26 21:36:00,236.66,236.681,236.644,236.681,66200000.0
2007-02-26 21:37:00,236.677,236.68,236.659,236.675,90899998.0
2007-02-26 21:38:00,236.66,236.694,236.658,236.658,43600000.0
2007-02-26 21:39:00,236.654,236.69,236.653,236.69,19700000.0
2007-02-26 21:40:00,236.695,236.705,236.665,236.685,63600001.0
2007-02-26 21:41:00,236.697,236.716,236.697,236.707,43100000.0
2007-02-26 21:42:00,236.693,236.707,236.637,236.66,173700000.0
2007-02-26 21:43:00,236.643,236.674,236.631,236.673,43200000.0
2007-02-26 21:44:00,236.677,236.699,236.66,236.689,210299999.0
2007-02-26 21:45:00,236.684,236.684,236.622,236.656,79900000.0
2007-02-26 21:46:00,236.67,236.697,236.638,236.672,117599999.0
2007-02-26 21:47:00,236.698,236.714,236.685,236.685,62000000.0
2007-02-26 21:48:00,236.689,236.717,236.676,236.707,126700000.0
2007-02-26 21:49:00,236.697,236.723,236.697,236.702,55400000.0
2007-02-26 21:50:00,236.744,236.754,236.712,236.729,62500000.0
2007-02-26 21:51:00,236.749,236.77,236.722,236.77,96699999.0
2007-02-26 21:52:00,236.788,236.788,236.745,236.773,55499999.0
2007-02-26 21:53:00,236.779,236.794,236.755,236.794,35300000.0
2007-02-26 21:54:00,236.794,236.829,236.782,236.829,85700001.0
2007-02-26 21:55:00,236.824,236.824,236.758,236.758,47200000.0
2007-02-26 21:56:00,236.75,236.75,236.713,236.743,57700000.0
2007-02-26 21:57:00,236.762,236.763,236.729,236.753,53499999.0
2007-02-26 21:58:00,236.778,236.792,236.772,236.775,85900002.0
2007-02-26 21:59:00,236.786,236.805,236.765,236.777,150800001.0
2007-02-26 22:00:00,236.779,236.823,236.779,236.816,133800000.0
2007-02-26 22:01:00,236.805,236.814,236.759,236.781,178900000.0
2007-02-26 22:02:00,236.769,236.778,236.745,236.745,315999999.0
2007-02-26 22:03:00,236.746,236.749,236.724,236.724,75700000.0
2007-02-26 22:04:00,236.717,236.733,236.71,236.722,119000000.0
2007-02-26 22:05:00,236.718,236.718,236.625,236.625,53000000.0
2007-02-26 22:06:00,236.67,236.674,236.658,236.659,21000000.0
2007-02-26 22:07:00,236.654,236.669,236.628,236.662,55600000.0
2007-02-26 22:08:00,236.678,236.682,236.658,236.658,41900000.0
2007-02-26 22:09:00,236.627,236.627,236.591,236.613,41800000.0
2007-02-26 22:10:00,236.622,236.624,236.595,236.618,56500000.0
2007-02-26 22:11:00,236.61,236.629,236.607,236.607,85199999.0
2007-02-26 22:12:00,236.616,236.645,236.585,236.616,122399999.0
2007-02-26 22:13:00,236.609,236.638,236.59,236.62,51899999.0
2007-02-26 22:14:00,236.608,236.608,236.567,236.576,47000000.0
2007-02-26 22:15:00,236.613,236.635,236.61,236.61,184800002.0
2007-02-26 22:16:00,236.566,236.627,236.566,236.617,237799999.0
2007-02-26 22:17:00,236.605,236.616,236.57,236.616,66599999.0
2007-02-26 22:18:00,236.62,236.632,236.619,236.631,38400000.0
2007-02-26 22:19:00,236.633,236.639,236.595,236.636,111400002.0
2007-02-26 22:20:00,236.634,236.634,236.599,236.603,91300001.0
2007-02-26 22:21:00,236.648,236.676,236.641,236.675,36200000.0
2007-02-26 22:22:00,236.665,236.677,236.639,236.659,69799999.0
2007-02-26 22:23:00,236.659,236.664,236.629,236.659,108299999.0
2007-02-26 22:24:00,236.678,236.692,236.663,236.692,45900000.0
2007-02-26 22:25:00,236.683,236.695,236.676,236.695,89900001.0
2007-02-26 22:26:00,236.711,236.718,236.691,236.718,54200001.0
2007-02-26 22:27:00,236.697,236.721,236.686,236.686,187000001.0
2007-02-26 22:28:00,236.683,236.735,236.662,236.727,57400000.0
2007-02-26 22:29:00,236.731,236.737,236.707,236.719,177600001.0
2007-02-26 22:30:00,236.716,236.737,236.713,236.737,45200000.0
2007-02-26 22:31:00,236.736,236.736,236.686,236.731,123800001.0
2007-02-26 22:32:00,236.728,236.738,236.671,236.717,99599999.0
2007-02-26 22:33:00,236.742,236.756,236.738,236.743,171599999.0
2007-02-26 22:34:00,236.722,236.754,236.693,236.747,286400000.0
2007-02-26 22:35:00,236.777,236.777,236.762,236.771,44900000.0
2007-02-26 22:36:00,236.756,236.761,236.709,236.758,74599999.0
2007-02-26 22:37:00,236.768,236.796,236.75,236.796,73299999.0
2007-02-26 22:38:00,236.809,236.823,236.794,236.806,78900001.0
2007-02-26 22:39:00,236.819,236.828,236.784,236.807,65300001.0
2007-02-26 22:40:00,236.82,236.838,236.763,236.793,70900000.0
2007-02-26 22:41:00,236.806,236.812,236.789,236.812,69000000.0
2007-02-26 22:42:00,236.794,236.804,236.761,236.761,50100000.0
2007-02-26 22:43:00,236.754,236.801,236.726,236.747,59400000.0
2007-02-26 22:44:00,236.744,236.756,236.689,236.747,123400000.0
2007-02-26 22:45:00,236.765,236.784,236.75,236.758,119800000.0
2007-02-26 22:46:00,236.747,236.784,236.734,236.784,72899999.0
2007-02-26 22:47:00,236.753,236.772,236.731,236.745,89100000.0
2007-02-26 22:48:00,236.771,236.777,236.76,236.763,89300000.0
2007-02-26 22:49:00,236.75,236.75,236.725,236.725,54799999.0
2007-02-26 22:50:00,236.708,236.722,236.68,236.722,42700000.0
2007-02-26 22:51:00,236.729,236.747,236.718,236.747,92099999.0
2007-02-26 22:52:00,236.718,236.768,236.713,236.724,30400000.0
2007-02-26 22:53:00,236.721,236.747,236.68,236.727,74800000.0
2007-02-26 22:54:00,236.729,236.729,236.701,236.709,70900000.0
2007-02-26 22:55:00,236.688,236.72,236.669,236.717,44800000.0
2007-02-26 22:56:00,236.724,236.735,236.687,236.687,75800001.0
2007-02-26 22:57:00,236.685,236.734,236.653,236.702,72300000.0
2007-02-26 22:58:00,236.71,236.71,236.653,236.678,53800000.0
2007-02-26 22:59:00,236.673,236.696,236.664,236.678,75900001.0
2007-02-26 23:00:00,236.657,236.701,236.657,236.693,48300000.0
2007-02-26 23:01:00,236.705,236.709,236.661,236.672,28200000.0
2007-02-26 23:02:00,236.711,236.724,236.7,236.718,60100000.0
2007-02-26 23:03:00,236.702,236.735,236.699,236.725,37100000.0
2007-02-26 23:04:00,236.722,236.731,236.709,236.729,43200000.0
2007-02-26 23:05:00,236.701,236.719,236.694,236.712,32000000.0
2007-02-26 23:06:00,236.726,236.751,236.721,236.751,49199999.0
2007-02-26 23:07:00,236.73,236.748,236.726,236.735,62100000.0
2007-02-26 23:08:00,236.728,236.753,236.693,236.753,64900000.0
2007-02-26 23:09:00,236.732,236.737,236.703,236.703,51700000.0
2007-02-26 23:10:00,236.698,236.721,236.68,236.708,64500000.0
2007-02-26 23:11:00,236.731,236.737,236.705,236.709,69100000.0
2007-02-26 23:12:00,236.698,236.699,236.689,236.695,27100000.0
2007-02-26 23:13:00,236.719,236.719,236.664,236.664,35500000.0
2007-02-26 23:14:00,236.715,236.715,236.679,236.7,92900001.0
2007-02-26 23:15:00,236.723,236.723,236.682,236.697,39100000.0
2007-02-26 23:16:00,236.695,236.718,236.678,236.716,64700000.0
2007-02-26 23:17:00,236.709,236.709,236.636,236.641,41399999.0
2007-02-26 23:18:00,236.685,236.707,236.671,236.703,43000000.0
2007-02-26 23:19:00,236.648,236.706,236.645,236.7,81600000.0
2007-02-26 23:20:00,236.707,236.722,236.685,236.719,95700003.0
2007-02-26 23:21:00,236.729,236.729,236.696,236.707,67400001.0
2007-02-26 23:22:00,236.683,236.706,236.67,236.682,64900000.0
2007-02-26 23:23:00,236.705,236.735,236.702,236.727,70700000.0
2007-02-26 23:24:00,236.722,236.722,236.682,236.713,31800000.0
2007-02-26 23:25:00,236.727,236.73,236.686,236.72,47000000.0
2007-02-26 23:26:00,236.718,236.728,236.677,236.711,53200000.0
2007-02-26 23:27:00,236.744,236.755,236.696,236.731,39400000.0
2007-02-26 23:28:00,236.727,236.75,236.703,236.74,47800000.0
2007-02-26 23:29:00,236.748,236.759,236.707,236.738,101100001.0
2007-02-26 23:30:00,236.771,236.771,236.738,236.768,37800000.0
2007-02-26 23:31:00,236.773,236.787,236.751,236.755,58599999.0
2007-02-26 23:32:00,236.802,236.802,236.747,236.76,86900000.0
2007-02-26 23:33:00,236.777,236.779,236.743,236.743,62900000.0
2007-02-26 23:34:00,236.782,236.801,236.782,236.792,76900000.0
2007-02-26 23:35:00,236.776,236.776,236.707,236.707,46700000.0
2007-02-26 23:36:00,236.777,236.777,236.747,236.758,36099999.0
2007-02-26 23:37:00,236.743,236.743,236.676,236.722,67300000.0
2007-02-26 23:38:00,236.757,236.774,236.757,236.765,21800000.0
2007-02-26 23:39:00,236.767,236.784,236.761,236.784,44100000.0
2007-02-26 23:40:00,236.766,236.777,236.715,236.753,74700001.0
2007-02-26 23:41:00,236.78,236.788,236.724,236.753,28700000.0
2007-02-26 23:42:00,236.77,236.775,236.752,236.758,35600000.0
2007-02-26 23:43:00,236.786,236.789,236.764,236.787,37700000.0
2007-02-26 23:44:00,236.777,236.777,236.755,236.766,31900000.0
2007-02-26 23:45:00,236.797,236.797,236.721,236.734,57600000.0
2007-02-26 23:46:00,236.753,236.754,236.729,236.742,45700000.0
2007-02-26 23:47:00,236.761,236.78,236.761,236.772,56800000.0
2007-02-26 23:48:00,236.764,236.773,236.726,236.735,44000000.0
2007-02-26 23:49:00,236.713,236.757,236.702,236.757,68500000.0
2007-02-26 23:50:00,236.737,236.737,236.7,236.721,19000000.0
2007-02-26 23:51:00,236.733,236.765,236.71,236.765,37600000.0
2007-02-26 23:52:00,236.782,236.79,236.741,236.757,66400001.0
2007-02-26 23:53:00,236.782,236.785,236.769,236.77,32700000.0
2007-02-26 23:54:00,236.777,236.787,236.763,236.78,43900000.0
2007-02-26 23:55:00,236.79,236.825,236.79,236.825,18800000.0
2007-02-26 23:56:00,236.849,236.849,236.773,236.796,74200000.0
2007-02-26 23:57:00,236.768,236.832,236.768,236.832,38200000.0
2007-02-26 23:58:00,236.804,236.861,236.794,236.855,70400001.0
2007-02-26 23:59:00,236.869,236.873,236.857,236.873,22000000.0
2007-02-27 00:00:00,236.868,236.89,236.848,236.89,62600001.0
2007-02-27 00:01:00,236.874,236.874,236.85,236.859,12700000.0
2007-02-27 00:02:00,236.87,236.882,236.845,236.882,113400000.0
2007-02-27 00:03:00,236.873,236.899,236.873,236.899,57099999.0
2007-02-27 00:04:00,236.872,236.911,236.849,236.911,32900000.0
2007-02-27 00:05:00,236.891,236.891,236.842,236.845,41700000.0
2007-02-27 00:06:00,236.873,236.889,236.851,236.889,65400000.0
2007-02-27 00:07:00,236.877,236.877,236.819,236.833,19800000.0
2007-02-27 00:08:00,236.837,236.843,236.788,236.81,97800000.0
2007-02-27 00:09:00,236.824,236.824,236.797,236.811,50500000.0
2007-02-27 00:10:00,236.836,236.844,236.807,236.807,21800000.0
2007-02-27 00:11:00,236.815,236.832,236.775,236.781,60100000.0
2007-02-27 00:12:00,236.757,236.776,236.756,236.76,59500000.0
2007-02-27 00:13:00,236.774,236.805,236.743,236.775,70200000.0
2007-02-27 00:14:00,236.736,236.784,236.719,236.745,43100000.0
2007-02-27 00:15:00,236.794,236.825,236.744,236.744,59600000.0
2007-02-27 00:16:00,236.833,236.844,236.81,236.81,35000000.0
2007-02-27 00:17:00,236.793,236.814,236.772,236.812,19000000.0
2007-02-27 00:18:00,236.793,236.818,236.768,236.784,44400000.0
2007-02-27 00:19:00,236.818,236.825,236.794,236.821,54700001.0
2007-02-27 00:20:00,236.824,236.832,236.789,236.789,92499999.0
2007-02-27 00:21:00,236.783,236.836,236.783,236.83,38900000.0
2007-02-27 00:22:00,236.784,236.843,236.784,236.843,41400001.0
2007-02-27 00:23:00,236.831,236.842,236.796,236.834,33100000.0
2007-02-27 00:24:00,236.802,236.824,236.792,236.798,30200000.0
2007-02-27 00:25:00,236.836,236.854,236.821,236.842,49400000.0
2007-02-27 00:26:00,236.844,236.85,236.792,236.792,26200000.0
2007-02-27 00:27:00,236.817,236.862,236.806,236.86,85900001.0
2007-02-27 00:28:00,236.862,236.862,236.799,236.841,52800000.0
2007-02-27 00:29:00,236.827,236.861,236.825,236.861,32800000.0
2007-02-27 00:30:00,236.882,236.924,236.882,236.887,49200000.0
2007-02-27 00:31:00,236.911,236.924,236.902,236.902,32900000.0
2007-02-27 00:32:00,236.927,236.941,236.914,236.92,35900000.0
2007-02-27 00:33:00,236.947,236.963,236.947,236.959,48100000.0
2007-02-27 00:34:00,236.938,236.938,236.897,236.925,51300001.0
2007-02-27 00:35:00,236.931,236.942,236.89,236.937,60400000.0
2007-02-27 00:36:00,236.935,236.949,236.886,236.899,53400000.0
2007-02-27 00:37:00,236.921,236.963,236.912,236.963,48800000.0
2007-02-27 00:38:00,236.966,236.975,236.956,236.975,23200000.0
2007-02-27 00:39:00,236.98,236.999,236.973,236.988,47700000.0
2007-02-27 00:40:00,236.979,236.992,236.96,236.983,52800000.0
2007-02-27 00:41:00,236.998,237.028,236.998,237.028,33900000.0
2007-02-27 00:42:00,236.968,237.043,236.957,237.027,24700000.0
2007-02-27 00:43:00,237.033,237.038,237.006,237.019,69499999.0
2007-02-27 00:44:00,237.016,237.016,236.976,236.992,33000000.0
2007-02-27 00:45:00,236.993,236.995,236.946,236.98,63899999.0
2007-02-27 00:46:00,236.96,236.996,236.96,236.993,27700000.0
2007-02-27 00:47:00,237.002,237.002,236.966,236.978,37000000.0
2007-02-27 00:48:00,236.995,236.995,236.973,236.973,27100000.0
2007-02-27 00:49:00,236.947,236.978,236.94,236.948,49900000.0
2007-02-27 00:50:00,236.972,236.982,236.945,236.981,65500001.0
2007-02-27 00:51:00,236.968,237.027,236.968,237.008,89600001.0
2007-02-27 00:52:00,236.995,237.025,236.995,237.025,44200000.0
2007-02-27 00:53:00,237.028,237.03,237.012,237.03,36200000.0
2007-02-27 00:54:00,236.987,237.016,236.96,236.999,32700000.0
2007-02-27 00:55:00,237.002,237.003,236.991,236.993,21900000.0
2007-02-27 00:56:00,236.995,236.999,236.938,236.96,69000000.0
2007-02-27 00:57:00,236.96,236.96,236.917,236.959,55800000.0
2007-02-27 00:58:00,236.953,236.977,236.953,236.964,37300000.0
2007-02-27 00:59:00,236.966,236.983,236.945,236.983,32400000.0
2007-02-27 01:00:00,237.005,237.005,236.981,236.989,21900000.0
2007-02-27 01:01:00,236.985,237.013,236.969,236.969,72400000.0
2007-02-27 01:02:00,237.004,237.027,236.998,237.027,21500000.0
2007-02-27 01:03:00,237.014,237.038,237.005,237.038,50900000.0
2007-02-27 01:04:00,237.019,237.019,236.967,237.006,88599999.0
2007-02-27 01:05:00,236.988,237.005,236.966,236.989,72000000.0
2007-02-27 01:06:00,237.011,237.011,236.948,236.982,62100000.0
2007-02-27 01:07:00,237.0,237.0,236.99,236.99,71899999.0
2007-02-27 01:08:00,236.986,236.986,236.965,236.97,35399999.0
2007-02-27 01:09:00,236.966,236.993,236.945,236.958,48600000.0
2007-02-27 01:10:00,236.962,237.01,236.962,236.998,35100000.0
2007-02-27 01:11:00,237.025,237.025,236.964,236.964,54300000.0
2007-02-27 01:12:00,236.958,236.97,236.941,236.942,63100001.0
2007-02-27 01:13:00,237.002,237.002,236.944,236.978,41200000.0
2007-02-27 01:14:00,236.983,237.014,236.983,237.01,63400000.0
2007-02-27 01:15:00,237.009,237.037,236.985,237.014,73800001.0
2007-02-27 01:16:00,237.02,237.027,237.006,237.006,85100000.0
2007-02-27 01:17:00,237.019,237.019,236.984,236.991,25900000.0
2007-02-27 01:18:00,237.001,237.016,236.981,236.995,47400000.0
2007-02-27 01:19:00,237.016,237.031,236.979,237.008,49400001.0
2007-02-27 01:20:00,237.014,237.022,236.98,236.98,73999999.0
2007-02-27 01:21:00,237.014,237.024,236.967,237.004,63500000.0
2007-02-27 01:22:00,237.002,237.014,236.992,236.997,26000000.0
2007-02-27 01:23:00,236.978,237.005,236.963,236.994,74799999.0
2007-02-27 01:24:00,237.002,237.007,236.967,236.971,32500000.0
2007-02-27 01:25:00,236.956,236.966,236.917,236.917,34900000.0
2007-02-27 01:26:00,236.924,236.927,236.864,236.899,42800000.0
2007-02-27 01:27:00,236.901,236.901,236.859,236.894,33500000.0
2007-02-27 01:28:00,236.917,236.927,236.867,236.898,57800000.0
2007-02-27 01:29:00,236.936,236.936,236.908,236.923,85200001.0
2007-02-27 01:30:00,236.929,236.938,236.919,236.933,50199999.0
2007-02-27 01:31:00,236.906,236.94,236.903,236.922,59299999.0
2007-02-27 01:32:00,236.955,236.955,236.915,236.948,48300000.0
2007-02-27 01:33:00,236.933,236.986,236.902,236.986,53700000.0
2007-02-27 01:34:00,236.988,236.988,236.947,236.964,39200000.0
2007-02-27 01:35:00,236.95,236.961,236.95,236.957,48100000.0
2007-02-27 01:36:00,236.943,236.943,236.892,236.932,52000000.0
2007-02-27 01:37:00,236.951,236.951,236.914,236.924,53000001.0
2007-02-27 01:38:00,236.911,236.932,236.911,236.924,56200000.0
2007-02-27 01:39:00,236.924,236.944,236.92,236.928,34800000.0
2007-02-27 01:40:00,236.926,236.928,236.88,236.92,57200000.0
2007-02-27 01:41:00,236.917,236.934,236.899,236.925,66000001.0
2007-02-27 01:42:00,236.931,236.931,236.884,236.925,40600000.0
2007-02-27 01:43:00,236.918,236.918,236.86,236.886,49399999.0
2007-02-27 01:44:00,236.896,236.909,236.885,236.908,90700001.0
2007-02-27 01:45:00,236.916,236.93,236.895,236.929,70200000.0
2007-02-27 01:46:00,236.914,236.932,236.882,236.932,49500000.0
2007-02-27 01:47:00,236.911,236.933,236.909,236.918,39300000.0
2007-02-27 01:48:00,236.93,236.93,236.879,236.903,59699999.0
2007-02-27 01:49:00,236.888,236.888,236.826,236.867,50700000.0
2007-02-27 01:50:00,236.874,236.875,236.853,236.86,70500000.0
2007-02-27 01:51:00,236.836,236.842,236.82,236.828,50200000.0
2007-02-27 01:52:00,236.866,236.881,236.831,236.852,69700000.0
2007-02-27 01:53:00,236.872,236.901,236.872,236.885,31900000.0
2007-02-27 01:54:00,236.846,236.865,236.828,236.849,32800000.0
2007-02-27 01:55:00,236.846,236.885,236.846,236.877,52600000.0
2007-02-27 01:56:00,236.871,236.871,236.846,236.846,32700000.0
2007-02-27 01:57:00,236.873,236.873,236.845,236.846,71200002.0
2007-02-27 01:58:00,236.836,236.855,236.826,236.837,28200000.0
2007-02-27 01:59:00,236.885,236.887,236.839,236.856,26500000.0
2007-02-27 02:00:00,236.844,236.872,236.814,236.86,32000000.0
2007-02-27 02:01:00,236.864,236.883,236.862,236.862,25600000.0
2007-02-27 02:02:00,236.87,236.87,236.825,236.84,29700000.0
2007-02-27 02:03:00,236.846,236.846,236.811,236.821,24100000.0
2007-02-27 02:04:00,236.841,236.841,236.805,236.805,41699999.0
2007-02-27 02:05:00,236.821,236.833,236.806,236.826,43100001.0
2007-02-27 02:06:00,236.823,236.825,236.798,236.798,52300000.0
2007-02-27 02:07:00,236.802,236.803,236.751,236.753,26800000.0
2007-02-27 02:08:00,236.772,236.782,236.715,236.715,83299999.0
2007-02-27 02:09:00,236.698,236.735,236.695,236.735,34100000.0
2007-02-27 02:10:00,236.765,236.81,236.765,236.808,55300000.0
2007-02-27 02:11:00,236.812,236.822,236.761,236.822,78900000.0
2007-02-27 02:12:00,236.851,236.879,236.851,236.857,59900000.0
2007-02-27 02:13:00,236.833,236.855,236.815,236.852,33100000.0
2007-02-27 02:14:00,236.841,236.841,236.777,236.825,57400000.0
2007-02-27 02:15:00,236.825,236.853,236.792,236.792,102499999.0
2007-02-27 02:16:00,236.8,236.841,236.798,236.836,68700000.0
2007-02-27 02:17:00,236.822,236.848,236.803,236.803,43400000.0
2007-02-27 02:18:00,236.783,236.813,236.783,236.812,45400000.0
2007-02-27 02:19:00,236.799,236.833,236.799,236.811,45700000.0
2007-02-27 02:20:00,236.804,236.817,236.799,236.817,60200000.0
2007-02-27 02:21:00,236.834,236.834,236.776,236.78,36000001.0
2007-02-27 02:22:00,236.766,236.772,236.755,236.755,37000000.0
2007-02-27 02:23:00,236.767,236.775,236.738,236.746,41200000.0
2007-02-27 02:24:00,236.762,236.763,236.716,236.716,67300000.0
2007-02-27 02:25:00,236.734,236.736,236.712,236.73,78000000.0
2007-02-27 02:26:00,236.701,236.733,236.677,236.68,55000000.0
2007-02-27 02:27:00,236.719,236.732,236.701,236.718,36500000.0
2007-02-27 02:28:00,236.744,236.791,236.744,236.755,107300001.0
2007-02-27 02:29:00,236.755,236.78,236.755,236.779,61899998.0
2007-02-27 02:30:00,236.745,236.78,236.728,236.728,35700000.0
2007-02-27 02:31:00,236.74,236.74,236.717,236.717,51600000.0
2007-02-27 02:32:00,236.678,236.727,236.678,236.688,24500000.0
2007-02-27 02:33:00,236.697,236.727,236.685,236.685,27800000.0
2007-02-27 02:34:00,236.711,236.721,236.671,236.721,50800001.0
2007-02-27 02:35:00,236.722,236.732,236.696,236.7,48700000.0
2007-02-27 02:36:00,236.703,236.703,236.669,236.699,20600000.0
2007-02-27 02:37:00,236.691,236.703,236.675,236.692,82999998.0
2007-02-27 02:38:00,236.664,236.664,236.601,236.634,70500000.0
2007-02-27 02:39:00,236.685,236.745,236.682,236.745,55900001.0
2007-02-27 02:40:00,236.737,236.752,236.716,236.745,96500000.0
2007-02-27 02:41:00,236.743,236.743,236.68,236.687,74400000.0
2007-02-27 02:42:00,236.704,236.707,236.66,236.66,66800000.0
2007-02-27 02:43:00,236.668,236.668,236.637,236.654,27200000.0
2007-02-27 02:44:00,236.66,236.681,236.641,236.641,45200000.0
2007-02-27 02:45:00,236.608,236.618,236.602,236.61,37100000.0
2007-02-27 02:46:00,236.587,236.601,236.546,236.601,23100000.0
2007-02-27 02:47:00,236.622,236.671,236.622,236.645,47399999.0
2007-02-27 02:48:00,236.64,236.682,236.637,236.637,49300000.0
2007-02-27 02:49:00,236.636,236.644,236.608,236.626,41800000.0
2007-02-27 02:50:00,236.613,236.633,236.598,236.619,40000000.0
2007-02-27 02:51:00,236.62,236.631,236.563,236.62,58900001.0
2007-02-27 02:52:00,236.568,236.591,236.547,236.547,61000000.0
2007-02-27 02:53:00,236.507,236.547,236.504,236.519,26600000.0
2007-02-27 02:54:00,236.507,236.542,236.507,236.542,51799999.0
2007-02-27 02:55:00,236.538,236.549,236.509,236.534,43200000.0
2007-02-27 02:56:00,236.487,236.554,236.487,236.554,64500000.0
2007-02-27 02:57:00,236.575,236.642,236.575,236.625,47900000.0
2007-02-27 02:58:00,236.614,236.614,236.593,236.593,33200000.0
2007-02-27 02:59:00,236.579,236.591,236.56,236.582,49800000.0
2007-02-27 03:00:00,236.566,236.566,236.519,236.519,75999999.0
2007-02-27 03:01:00,236.524,236.537,236.503,236.537,26400000.0
2007-02-27 03:02:00,236.536,236.546,236.529,236.531,37900000.0
2007-02-27 03:03:00,236.542,236.587,236.536,236.587,28300000.0
2007-02-27 03:04:00,236.611,236.646,236.591,236.646,52200000.0
2007-02-27 03:05:00,236.654,236.703,236.652,236.683,25700000.0
2007-02-27 03:06:00,236.68,236.721,236.675,236.71,47200000.0
2007-02-27 03:07:00,236.689,236.689,236.652,236.657,31000000.0
2007-02-27 03:08:00,236.651,236.678,236.63,236.666,56600000.0
2007-02-27 03:09:00,236.634,236.647,236.579,236.588,65999998.0
2007-02-27 03:10:00,236.578,236.62,236.578,236.611,61700001.0
2007-02-27 03:11:00,236.613,236.646,236.59,236.622,31000000.0
2007-02-27 03:12:00,236.63,236.647,236.612,236.647,36400000.0
2007-02-27 03:13:00,236.658,236.665,236.646,236.658,53200000.0
2007-02-27 03:14:00,236.641,236.677,236.626,236.659,39200000.0
2007-02-27 03:15:00,236.671,236.678,236.658,236.666,45500000.0
2007-02-27 03:16:00,236.641,236.671,236.639,236.659,38400000.0
2007-02-27 03:17:00,236.667,236.667,236.62,236.634,29300000.0
2007-02-27 03:18:00,236.657,236.657,236.609,236.62,109300002.0
2007-02-27 03:19:00,236.628,236.671,236.628,236.665,32400000.0
2007-02-27 03:20:00,236.671,236.717,236.671,236.701,40000000.0
2007-02-27 03:21:00,236.694,236.73,236.668,236.73,60500000.0
2007-02-27 03:22:00,236.721,236.721,236.683,236.683,74600001.0
2007-02-27 03:23:00,236.676,236.676,236.63,236.63,97100001.0
2007-02-27 03:24:00,236.657,236.675,236.657,236.661,95500000.0
2007-02-27 03:25:00,236.648,236.667,236.64,236.652,88400001.0
2007-02-27 03:26:00,236.627,236.627,236.608,236.624,33000000.0
2007-02-27 03:27:00,236.606,236.606,236.576,236.593,21600000.0
2007-02-27 03:28:00,236.598,236.598,236.569,236.582,39500000.0
2007-02-27 03:29:00,236.589,236.592,236.558,236.57,38200000.0
2007-02-27 03:30:00,236.573,236.584,236.525,236.525,58000000.0
2007-02-27 03:31:00,236.519,236.519,236.439,236.457,63900001.0
2007-02-27 03:32:00,236.445,236.445,236.406,236.434,32600000.0
2007-02-27 03:33:00,236.436,236.437,236.405,236.405,41800000.0
2007-02-27 03:34:00,236.405,236.435,236.405,236.41,57000000.0
2007-02-27 03:35:00,236.419,236.438,236.381,236.406,44400000.0
2007-02-27 03:36:00,236.426,236.444,236.426,236.43,58400000.0
2007-02-27 03:37:00,236.449,236.449,236.441,236.445,19900000.0
2007-02-27 03:38:00,236.43,236.43,236.37,236.411,42800000.0
2007-02-27 03:39:00,236.404,236.404,236.385,236.385,35500001.0
2007-02-27 03:40:00,236.386,236.394,236.372,236.374,13200000.0
2007-02-27 03:41:00,236.374,236.391,236.355,236.384,78500000.0
2007-02-27 03:42:00,236.38,236.411,236.367,236.398,48200000.0
2007-02-27 03:43:00,236.399,236.399,236.357,236.364,48000000.0
2007-02-27 03:44:00,236.359,236.367,236.341,236.36,25400000.0
2007-02-27 03:45:00,236.353,236.364,236.344,236.35,27200000.0
2007-02-27 03:46:00,236.336,236.357,236.331,236.357,64800000.0
2007-02-27 03:47:00,236.385,236.392,236.327,236.382,50300000.0
2007-02-27 03:48:00,236.375,236.375,236.35,236.367,19200000.0
2007-02-27 03:49:00,236.377,236.377,236.355,236.355,31400000.0
2007-02-27 03:50:00,236.336,236.365,236.308,236.308,68700000.0
2007-02-27 03:51:00,236.319,236.339,236.294,236.296,36799999.0
2007-02-27 03:52:00,236.302,236.316,236.242,236.242,39400000.0
2007-02-27 03:53:00,236.256,236.334,236.256,236.334,31700000.0
2007-02-27 03:54:00,236.356,236.373,236.33,236.373,85400001.0
2007-02-27 03:55:00,236.369,236.373,236.315,236.357,24300000.0
2007-02-27 03:56:00,236.343,236.397,236.335,236.384,64300000.0
2007-02-27 03:57:00,236.379,236.399,236.374,236.385,57400000.0
2007-02-27 03:58:00,236.384,236.393,236.364,236.387,56400000.0
2007-02-27 03:59:00,236.363,236.371,236.332,236.371,55800000.0
2007-02-27 04:00:00,236.379,236.384,236.369,236.376,54600000.0
2007-02-27 04:01:00,236.386,236.395,236.386,236.392,48900000.0
2007-02-27 04:02:00,236.38,236.38,236.335,236.335,62700000.0
2007-02-27 04:03:00,236.334,236.353,236.326,236.344,36100000.0
2007-02-27 04:04:00,236.337,236.337,236.289,236.302,57699999.0
2007-02-27 04:05:00,236.315,236.345,236.315,236.322,66200000.0
2007-02-27 04:06:00,236.318,236.318,236.279,236.318,52300001.0
2007-02-27 04:07:00,236.33,236.336,236.3,236.317,53799999.0
2007-02-27 04:08:00,236.319,236.369,236.315,236.369,51400000.0
2007-02-27 04:09:00,236.367,236.392,236.357,236.357,73100001.0
2007-02-27 04:10:00,236.358,236.358,236.318,236.326,44200000.0
2007-02-27 04:11:00,236.342,236.343,236.293,236.326,49300000.0
2007-02-27 04:12:00,236.333,236.37,236.333,236.359,27400000.0
2007-02-27 04:13:00,236.382,236.398,236.382,236.39,34500000.0
2007-02-27 04:14:00,236.38,236.389,236.375,236.388,27700000.0
2007-02-27 04:15:00,236.395,236.395,236.354,236.376,36500000.0
2007-02-27 04:16:00,236.367,236.395,236.367,236.382,20800000.0
2007-02-27 04:17:00,236.394,236.402,236.388,236.395,58200000.0
2007-02-27 04:18:00,236.394,236.407,236.394,236.406,30500000.0
2007-02-27 04:19:00,236.349,236.392,236.334,236.392,16700000.0
2007-02-27 04:20:00,236.388,236.391,236.358,236.366,60200001.0
2007-02-27 04:21:00,236.383,236.413,236.383,236.413,36800000.0
2007-02-27 04:22:00,236.401,236.41,236.384,236.395,71600000.0
2007-02-27 04:23:00,236.428,236.456,236.428,236.445,53700001.0
2007-02-27 04:24:00,236.446,236.467,236.435,236.45,78399999.0
2007-02-27 04:25:00,236.439,236.447,236.393,236.416,60199999.0
2007-02-27 04:26:00,236.438,236.457,236.433,236.442,32600000.0
2007-02-27 04:27:00,236.43,236.467,236.417,236.467,29500000.0
2007-02-27 04:28:00,236.453,236.453,236.409,236.438,22800000.0
2007-02-27 04:29:00,236.445,236.488,236.428,236.48,52800000.0
2007-02-27 04:30:00,236.484,236.498,236.477,236.498,27100000.0
2007-02-27 04:31:00,236.485,236.501,236.457,236.501,79599999.0
2007-02-27 04:32:00,236.518,236.532,236.504,236.52,40800000.0
2007-02-27 04:33:00,236.525,236.544,236.501,236.501,41400000.0
2007-02-27 04:34:00,236.479,236.517,236.456,236.514,32000000.0
2007-02-27 04:35:00,236.514,236.533,236.507,236.51,34300000.0
2007-02-27 04:36:00,236.51,236.527,236.483,236.513,61700000.0
2007-02-27 04:37:00,236.509,236.526,236.497,236.505,58800000.0
2007-02-27 04:38:00,236.504,236.504,236.465,236.496,39900000.0
2007-02-27 04:39:00,236.506,236.531,236.496,236.531,63600000.0
2007-02-27 04:40:00,236.519,236.519,236.484,236.508,31200000.0
2007-02-27 04:41:00,236.508,236.508,236.483,236.498,45900000.0
2007-02-27 04:42:00,236.483,236.489,236.415,236.415,61200000.0
2007-02-27 04:43:00,236.485,236.49,236.467,236.468,56900000.0
2007-02-27 04:44:00,236.475,236.475,236.437,236.473,36000000.0
2007-02-27 04:45:00,236.457,236.481,236.457,236.468,29800000.0
2007-02-27 04:46:00,236.474,236.479,236.46,236.46,74200000.0
2007-02-27 04:47:00,236.47,236.47,236.457,236.468,50300000.0
2007-02-27 04:48:00,236.464,236.47,236.405,236.44,71399999.0
2007-02-27 04:49:00,236.439,236.463,236.431,236.463,21500000.0
2007-02-27 04:50:00,236.477,236.477,236.455,236.455,48100000.0
2007-02-27 04:51:00,236.451,236.48,236.417,236.48,59100000.0
2007-02-27 04:52:00,236.478,236.491,236.451,236.491,48700000.0
2007-02-27 04:53:00,236.481,236.486,236.447,236.471,45300000.0
2007-02-27 04:54:00,236.484,236.495,236.476,236.495,46300000.0
2007-02-27 04:55:00,236.496,236.513,236.456,236.496,68499999.0
2007-02-27 04:56:00,236.531,236.538,236.522,236.522,86400001.0
2007-02-27 04:57:00,236.527,236.545,236.517,236.536,43300000.0
2007-02-27 04:58:00,236.515,236.528,236.507,236.522,49900000.0
2007-02-27 04:59:00,236.538,236.546,236.525,236.525,38800000.0
2007-02-27 05:00:00,236.528,236.552,236.509,236.514,30700000.0
2007-02-27 05:01:00,236.543,236.556,236.527,236.541,38300000.0
2007-02-27 05:02:00,236.516,236.542,236.516,236.518,48600000.0
2007-02-27 05:03:00,236.534,236.538,236.512,236.525,114200000.0
2007-02-27 05:04:00,236.518,236.519,236.491,236.519,40200000.0
2007-02-27 05:05:00,236.528,236.536,236.501,236.512,32900000.0
2007-02-27 05:06:00,236.507,236.527,236.507,236.507,52500000.0
2007-02-27 05:07:00,236.477,236.506,236.477,236.492,47900000.0
2007-02-27 05:08:00,236.504,236.529,236.485,236.529,43000000.0
2007-02-27 05:09:00,236.522,236.536,236.521,236.534,27200000.0
2007-02-27 05:10:00,236.536,236.536,236.511,236.52,50300000.0
2007-02-27 05:11:00,236.525,236.525,236.486,236.51,104599999.0
2007-02-27 05:12:00,236.52,236.525,236.511,236.519,37200000.0
2007-02-27 05:13:00,236.512,236.512,236.465,236.49,43500000.0
2007-02-27 05:14:00,236.499,236.521,236.474,236.474,90400001.0
2007-02-27 05:15:00,236.511,236.515,236.503,236.503,35000000.0
2007-02-27 05:16:00,236.517,236.547,236.51,236.547,46300000.0
2007-02-27 05:17:00,236.521,236.521,236.475,236.521,36700000.0
2007-02-27 05:18:00,236.531,236.531,236.508,236.509,72000000.0
2007-02-27 05:19:00,236.508,236.515,236.454,236.51,55500000.0
2007-02-27 05:20:00,236.523,236.523,236.498,236.502,24600000.0
2007-02-27 05:21:00,236.467,236.486,236.453,236.478,38100000.0
2007-02-27 05:22:00,236.423,236.491,236.415,236.475,46400000.0
2007-02-27 05:23:00,236.497,236.497,236.464,236.48,45100000.0
2007-02-27 05:24:00,236.479,236.491,236.455,236.476,64900000.0
2007-02-27 05:25:00,236.49,236.538,236.441,236.538,50500000.0
2007-02-27 05:26:00,236.55,236.554,236.519,236.526,52500001.0
2007-02-27 05:27:00,236.525,236.543,236.506,236.53,84200000.0
2007-02-27 05:28:00,236.531,236.543,236.519,236.543,47100000.0
2007-02-27 05:29:00,236.517,236.537,236.502,236.515,40100000.0
2007-02-27 05:30:00,236.508,236.523,236.498,236.513,31100000.0
2007-02-27 05:31:00,236.506,236.53,236.494,236.507,58900000.0
2007-02-27 05:32:00,236.525,236.533,236.51,236.533,55400000.0
2007-02-27 05:33:00,236.51,236.537,236.505,236.519,53000000.0
2007-02-27 05:34:00,236.512,236.512,236.508,236.508,30600000.0
2007-02-27 05:35:00,236.516,236.526,236.497,236.525,31200000.0
2007-02-27 05:36:00,236.476,236.526,236.476,236.521,48200000.0
2007-02-27 05:37:00,236.524,236.529,236.503,236.527,58900000.0
2007-02-27 05:38:00,236.554,236.569,236.511,236.558,55000000.0
2007-02-27 05:39:00,236.564,236.564,236.55,236.556,22800000.0
2007-02-27 05:40:00,236.548,236.548,236.52,236.548,28400000.0
2007-02-27 05:41:00,236.522,236.543,236.522,236.529,69199999.0
2007-02-27 05:42:00,236.516,236.527,236.51,236.517,24300000.0
2007-02-27 05:43:00,236.508,236.527,236.492,236.527,31100000.0
2007-02-27 05:44:00,236.54,236.54,236.502,236.514,41999999.0
2007-02-27 05:45:00,236.5,236.53,236.496,236.53,57100000.0
2007-02-27 05:46:00,236.511,236.551,236.511,236.545,37999999.0
2007-02-27 05:47:00,236.552,236.565,236.524,236.539,39299999.0
2007-02-27 05:48:00,236.565,236.565,236.527,236.542,14900000.0
2007-02-27 05:49:00,236.547,236.561,236.523,236.558,39800000.0
2007-02-27 05:50:00,236.538,236.564,236.534,236.553,71800002.0
2007-02-27 05:51:00,236.549,236.576,236.531,236.548,49799999.0
2007-02-27 05:52:00,236.574,236.574,236.539,236.569,59500000.0
2007-02-27 05:53:00,236.551,236.57,236.546,236.57,23200000.0
2007-02-27 05:54:00,236.561,236.576,236.553,236.576,13900000.0
2007-02-27 05:55:00,236.554,236.578,236.52,236.548,46200000.0
2007-02-27 05:56:00,236.558,236.573,236.554,236.565,74100000.0
2007-02-27 05:57:00,236.581,236.581,236.513,236.513,27200000.0
2007-02-27 05:58:00,236.563,236.563,236.525,236.563,47700000.0
2007-02-27 05:59:00,236.561,236.57,236.551,236.565,41100000.0
2007-02-27 06:00:00,236.566,236.572,236.548,236.567,28700000.0
2007-02-27 06:01:00,236.586,236.586,236.532,236.562,40500000.0
2007-02-27 06:02:00,236.567,236.592,236.567,236.585,54200000.0
2007-02-27 06:03:00,236.57,236.588,236.57,236.588,22800000.0
2007-02-27 06:04:00,236.605,236.607,236.568,236.58,45500000.0
2007-02-27 06:05:00,236.582,236.591,236.56,236.579,62100000.0
2007-02-27 06:06:00,236.559,236.61,236.557,236.589,76999999.0
2007-02-27 06:07:00,236.58,236.599,236.569,236.58,24900000.0
2007-02-27 06:08:00,236.584,236.587,236.529,236.577,61600000.0
2007-02-27 06:09:00,236.568,236.598,236.568,236.586,50400000.0
2007-02-27 06:10:00,236.565,236.593,236.542,236.593,30800000.0
2007-02-27 06:11:00,236.57,236.582,236.556,236.58,82299997.0
2007-02-27 06:12:00,236.565,236.577,236.515,236.515,39100000.0
2007-02-27 06:13:00,236.55,236.566,236.55,236.559,87599999.0
2007-02-27 06:14:00,236.55,236.555,236.543,236.546,106900001.0
2007-02-27 06:15:00,236.539,236.539,236.506,236.511,64899999.0
2007-02-27 06:16:00,236.504,236.521,236.489,236.497,49100000.0
2007-02-27 06:17:00,236.521,236.521,236.506,236.517,37600000.0
2007-02-27 06:18:00,236.516,236.526,236.502,236.526,51300001.0
2007-02-27 06:19:00,236.523,236.523,236.492,236.511,47100000.0
2007-02-27 06:20:00,236.531,236.531,236.49,236.515,51000000.0
2007-02-27 06:21:00,236.532,236.533,236.519,236.519,66700000.0
2007-02-27 06:22:00,236.498,236.527,236.483,236.498,52200000.0
2007-02-27 06:23:00,236.52,236.52,236.486,236.496,36800000.0
2007-02-27 06:24:00,236.473,236.473,236.456,236.464,46199999.0
2007-02-27 06:25:00,236.451,236.46,236.424,236.455,23800000.0
2007-02-27 06:26:00,236.461,236.473,236.415,236.454,51000000.0
2007-02-27 06:27:00,236.449,236.473,236.417,236.473,55100000.0
2007-02-27 06:28:00,236.445,236.456,236.403,236.456,29200000.0
2007-02-27 06:29:00,236.464,236.464,236.421,236.439,60100000.0
2007-02-27 06:30:00,236.436,236.444,236.42,236.427,75700001.0
2007-02-27 06:31:00,236.443,236.445,236.415,236.445,107400000.0
2007-02-27 06:32:00,236.413,236.428,236.396,236.4,40600000.0
2007-02-27 06:33:00,236.38,236.396,236.351,236.392,37700001.0
2007-02-27 06:34:00,236.36,236.404,236.349,236.404,43000000.0
2007-02-27 06:35:00,236.402,236.435,236.402,236.408,46800000.0
2007-02-27 06:36:00,236.391,236.406,236.363,236.367,26700000.0
2007-02-27 06:37:00,236.4,236.402,236.333,236.34,45800000.0
2007-02-27 06:38:00,236.343,236.403,236.343,236.403,26700000.0
2007-02-27 06:39:00,236.402,236.412,236.387,236.412,31100000.0
2007-02-27 06:40:00,236.43,236.442,236.424,236.435,90100000.0
2007-02-27 06:41:00,236.415,236.437,236.405,236.425,75699999.0
2007-02-27 06:42:00,236.431,236.437,236.381,236.437,80800000.0
2007-02-27 06:43:00,236.424,236.443,236.396,236.425,49600000.0
2007-02-27 06:44:00,236.439,236.457,236.434,236.45,40500000.0
2007-02-27 06:45:00,236.456,236.456,236.383,236.407,20100000.0
2007-02-27 06:46:00,236.434,236.462,236.422,236.456,61499999.0
2007-02-27 06:47:00,236.462,236.467,236.442,236.458,77600000.0
2007-02-27 06:48:00,236.46,236.46,236.427,236.453,32400000.0
2007-02-27 06:49:00,236.432,236.462,236.432,236.457,59300001.0
2007-02-27 06:50:00,236.453,236.468,236.434,236.468,57700000.0
2007-02-27 06:51:00,236.483,236.483,236.427,236.47,52600000.0
2007-02-27 06:52:00,236.445,236.476,236.445,236.46,55400000.0
2007-02-27 06:53:00,236.461,236.461,236.439,236.46,56200000.0
2007-02-27 06:54:00,236.448,236.462,236.448,236.454,33500000.0
2007-02-27 06:55:00,236.459,236.475,236.45,236.475,55900001.0
2007-02-27 06:56:00,236.482,236.486,236.458,236.486,43600000.0
2007-02-27 06:57:00,236.482,236.482,236.428,236.442,64100002.0
2007-02-27 06:58:00,236.452,236.468,236.451,236.467,41300000.0
2007-02-27 06:59:00,236.466,236.484,236.462,236.468,63099999.0
2007-02-27 07:00:00,236.449,236.462,236.43,236.436,26800000.0
2007-02-27 07:01:00,236.427,236.458,236.411,236.458,46300001.0
2007-02-27 07:02:00,236.454,236.463,236.429,236.457,35500000.0
2007-02-27 07:03:00,236.457,236.458,236.415,236.424,54000000.0
2007-02-27 07:04:00,236.431,236.453,236.431,236.444,21000000.0
2007-02-27 07:05:00,236.428,236.452,236.397,236.452,58299999.0
2007-02-27 07:06:00,236.461,236.461,236.421,236.437,54500000.0
2007-02-27 07:07:00,236.455,236.46,236.435,236.444,28400000.0
2007-02-27 07:08:00,236.477,236.477,236.397,236.431,28900000.0
2007-02-27 07:09:00,236.455,236.455,236.437,236.437,35000000.0
2007-02-27 07:10:00,236.45,236.477,236.45,236.475,40200000.0
2007-02-27 07:11:00,236.453,236.475,236.43,236.47,62900000.0
2007-02-27 07:12:00,236.464,236.482,236.43,236.482,26900000.0
2007-02-27 07:13:00,236.471,236.471,236.438,236.463,33800000.0
2007-02-27 07:14:00,236.45,236.47,236.435,236.458,54200000.0
2007-02-27 07:15:00,236.448,236.474,236.437,236.461,67900000.0
2007-02-27 07:16:00,236.451,236.468,236.431,236.468,36600000.0
2007-02-27 07:17:00,236.458,236.463,236.441,236.452,50000000.0
2007-02-27 07:18:00,236.449,236.482,236.436,236.443,38900000.0
2007-02-27 07:19:00,236.469,236.473,236.452,236.473,71800001.0
2007-02-27 07:20:00,236.451,236.451,236.425,236.444,30700001.0
2007-02-27 07:21:00,236.437,236.444,236.428,236.436,28600000.0
2007-02-27 07:22:00,236.443,236.446,236.429,236.434,30600000.0
2007-02-27 07:23:00,236.45,236.471,236.431,236.452,42900000.0
2007-02-27 07:24:00,236.45,236.455,236.434,236.455,90300000.0
2007-02-27 07:25:00,236.458,236.474,236.413,236.437,56800000.0
2007-02-27 07:26:00,236.439,236.454,236.409,236.45,36700000.0
2007-02-27 07:27:00,236.444,236.459,236.429,236.429,64000000.0
2007-02-27 07:28:00,236.43,236.432,236.41,236.423,58000000.0
2007-02-27 07:29:00,236.442,236.448,236.41,236.448,68000000.0
2007-02-27 07:30:00,236.448,236.464,236.441,236.464,34700000.0
2007-02-27 07:31:00,236.444,236.455,236.427,236.445,47900000.0
2007-02-27 07:32:00,236.425,236.445,236.415,236.445,42200001.0
2007-02-27 07:33:00,236.417,236.417,236.402,236.415,36500000.0
2007-02-27 07:34:00,236.421,236.431,236.405,236.405,40400000.0
2007-02-27 07:35:00,236.436,236.436,236.412,236.423,33900000.0
2007-02-27 07:36:00,236.431,236.431,236.402,236.414,34300000.0
2007-02-27 07:37:00,236.411,236.413,236.392,236.4,45799999.0
2007-02-27 07:38:00,236.396,236.413,236.392,236.408,36700000.0
2007-02-27 07:39:00,236.397,236.413,236.371,236.41,56900000.0
2007-02-27 07:40:00,236.416,236.416,236.343,236.384,62700001.0
2007-02-27 07:41:00,236.415,236.415,236.383,236.398,58200000.0
2007-02-27 07:42:00,236.39,236.39,236.365,236.378,36499999.0
2007-02-27 07:43:00,236.371,236.371,236.335,236.352,37400000.0
2007-02-27 07:44:00,236.356,236.389,236.348,236.382,50500000.0
2007-02-27 07:45:00,236.351,236.396,236.341,236.372,71300000.0
2007-02-27 07:46:00,236.367,236.367,236.339,236.339,47300000.0
2007-02-27 07:47:00,236.335,236.343,236.316,236.34,51000000.0
2007-02-27 07:48:00,236.342,236.362,236.342,236.354,32700000.0
2007-02-27 07:49:00,236.319,236.366,236.319,236.366,24600000.0
2007-02-27 07:50:00,236.354,236.369,236.337,236.367,43100000.0
2007-02-27 07:51:00,236.385,236.385,236.354,236.378,44600000.0
2007-02-27 07:52:00,236.368,236.384,236.344,236.381,45500000.0
2007-02-27 07:53:00,236.384,236.424,236.353,236.424,64199999.0
2007-02-27 07:54:00,236.404,236.425,236.378,236.425,70899998.0
2007-02-27 07:55:00,236.418,236.441,236.418,236.427,29300000.0
2007-02-27 07:56:00,236.411,236.427,236.398,236.402,36300000.0
2007-02-27 07:57:00,236.408,236.413,236.342,236.343,64300000.0
2007-02-27 07:58:00,236.368,236.372,236.345,236.356,83600000.0
2007-02-27 07:59:00,236.341,236.362,236.313,236.362,36700000.0
2007-02-27 08:00:00,236.365,236.385,236.352,236.352,47099999.0
2007-02-27 08:01:00,236.331,236.331,236.263,236.31,52600001.0
2007-02-27 08:02:00,236.32,236.32,236.288,236.292,78900000.0
2007-02-27 08:03:00,236.299,236.308,236.269,236.269,11600000.0
2007-02-27 08:04:00,236.236,236.275,236.236,236.27,42400000.0
2007-02-27 08:05:00,236.273,236.273,236.207,236.207,40100000.0
2007-02-27 08:06:00,236.227,236.227,236.184,236.215,45499999.0
2007-02-27 08:07:00,236.213,236.22,236.199,236.22,58200001.0
2007-02-27 08:08:00,236.236,236.253,236.2,236.2,41300000.0
2007-02-27 08:09:00,236.197,236.198,236.162,236.162,36200000.0
2007-02-27 08:10:00,236.166,236.222,236.156,236.219,70800001.0
2007-02-27 08:11:00,236.191,236.227,236.176,236.221,73700000.0
2007-02-27 08:12:00,236.216,236.24,236.208,236.235,58700001.0
2007-02-27 08:13:00,236.211,236.211,236.168,236.17,33400000.0
2007-02-27 08:14:00,236.164,236.164,236.083,236.092,76400000.0
2007-02-27 08:15:00,236.078,236.096,236.064,236.067,19800000.0
2007-02-27 08:16:00,236.054,236.08,236.043,236.058,67900000.0
2007-02-27 08:17:00,236.077,236.094,236.068,236.088,70399999.0
2007-02-27 08:18:00,236.091,236.091,236.076,236.076,37700000.0
2007-02-27 08:19:00,236.072,236.08,236.004,236.004,46399999.0
2007-02-27 08:20:00,235.996,235.996,235.894,235.938,62399999.0
2007-02-27 08:21:00,235.925,235.936,235.9,235.902,48300000.0
2007-02-27 08:22:00,235.904,235.942,235.901,235.926,87199999.0
2007-02-27 08:23:00,235.919,235.919,235.862,235.862,52300000.0
2007-02-27 08:24:00,235.871,235.871,235.798,235.799,34299999.0
2007-02-27 08:25:00,235.788,235.832,235.765,235.832,48500000.0
2007-02-27 08:26:00,235.815,235.815,235.746,235.751,34400000.0
2007-02-27 08:27:00,235.757,235.802,235.75,235.802,61399999.0
2007-02-27 08:28:00,235.831,235.922,235.831,235.917,53200000.0
2007-02-27 08:29:00,235.942,235.943,235.885,235.903,57499999.0
2007-02-27 08:30:00,235.908,235.936,235.905,235.908,42800000.0
2007-02-27 08:31:00,235.903,235.925,235.891,235.891,33800000.0
2007-02-27 08:32:00,235.892,235.892,235.846,235.869,50700000.0
2007-02-27 08:33:00,235.847,235.861,235.829,235.835,88000001.0
2007-02-27 08:34:00,235.836,235.836,235.767,235.811,65400000.0
2007-02-27 08:35:00,235.819,235.824,235.799,235.824,33200000.0
2007-02-27 08:36:00,235.835,235.843,235.776,235.79,23900000.0
2007-02-27 08:37:00,235.796,235.797,235.763,235.765,46700000.0
2007-02-27 08:38:00,235.777,235.812,235.747,235.747,89500001.0
2007-02-27 08:39:00,235.747,235.747,235.704,235.717,39300000.0
2007-02-27 08:40:00,235.733,235.756,235.722,235.756,22300000.0
2007-02-27 08:41:00,235.738,235.754,235.725,235.735,26200000.0
2007-02-27 08:42:00,235.744,235.809,235.744,235.809,41400000.0
2007-02-27 08:43:00,235.834,235.84,235.782,235.794,83799999.0
2007-02-27 08:44:00,235.786,235.81,235.757,235.787,83100001.0
2007-02-27 08:45:00,235.774,235.81,235.743,235.805,35900000.0
2007-02-27 08:46:00,235.828,235.855,235.828,235.839,34400000.0
2007-02-27 08:47:00,235.813,235.861,235.805,235.845,26700000.0
2007-02-27 08:48:00,235.842,235.87,235.829,235.837,51500000.0
2007-02-27 08:49:00,235.827,235.843,235.794,235.83,55700000.0
2007-02-27 08:50:00,235.836,235.863,235.827,235.863,31500000.0
2007-02-27 08:51:00,235.848,235.848,235.816,235.835,38500000.0
2007-02-27 08:52:00,235.845,235.86,235.831,235.86,89400001.0
2007-02-27 08:53:00,235.841,235.888,235.841,235.888,43600000.0
2007-02-27 08:54:00,235.873,235.889,235.858,235.858,45000000.0
2007-02-27 08:55:00,235.811,235.86,235.797,235.86,39800000.0
2007-02-27 08:56:00,235.843,235.875,235.816,235.875,48600000.0
2007-02-27 08:57:00,235.878,235.878,235.807,235.807,46800000.0
2007-02-27 08:58:00,235.761,235.803,235.745,235.745,57800000.0
2007-02-27 08:59:00,235.735,235.735,235.675,235.688,65000001.0
2007-02-27 09:00:00,235.683,235.692,235.648,235.68,62099999.0
2007-02-27 09:01:00,235.671,235.69,235.671,235.689,46200000.0
2007-02-27 09:02:00,235.677,235.677,235.634,235.638,27100000.0
2007-02-27 09:03:00,235.639,235.644,235.61,235.63,47699999.0
2007-02-27 09:04:00,235.631,235.666,235.627,235.657,25900000.0
2007-02-27 09:05:00,235.667,235.668,235.596,235.603,54100000.0
2007-02-27 09:06:00,235.606,235.625,235.602,235.625,28900000.0
2007-02-27 09:07:00,235.619,235.624,235.594,235.607,101700000.0
2007-02-27 09:08:00,235.603,235.603,235.587,235.589,49000000.0
2007-02-27 09:09:00,235.606,235.634,235.606,235.622,66799999.0
2007-02-27 09:10:00,235.647,235.647,235.62,235.639,39800001.0
2007-02-27 09:11:00,235.648,235.673,235.642,235.656,58500000.0
2007-02-27 09:12:00,235.663,235.668,235.634,235.654,63000000.0
2007-02-27 09:13:00,235.646,235.679,235.646,235.679,37400000.0
2007-02-27 09:14:00,235.676,235.72,235.673,235.72,52600000.0
2007-02-27 09:15:00,235.733,235.776,235.733,235.774,57200000.0
2007-02-27 09:16:00,235.788,235.808,235.785,235.808,36300000.0
2007-02-27 09:17:00,235.788,235.795,235.764,235.764,46600000.0
2007-02-27 09:18:00,235.756,235.789,235.744,235.789,70200000.0
2007-02-27 09:19:00,235.784,235.786,235.749,235.776,37500000.0
2007-02-27 09:20:00,235.785,235.793,235.767,235.779,59800000.0
2007-02-27 09:21:00,235.807,235.807,235.755,235.755,29200000.0
2007-02-27 09:22:00,235.745,235.752,235.722,235.752,82600000.0
2007-02-27 09:23:00,235.777,235.777,235.742,235.747,35300000.0
2007-02-27 09:24:00,235.745,235.78,235.74,235.772,33400000.0
2007-02-27 09:25:00,235.782,235.823,235.782,235.823,63400000.0
2007-02-27 09:26:00,235.832,235.837,235.805,235.818,77100000.0
2007-02-27 09:27:00,235.795,235.795,235.73,235.73,104900002.0
2007-02-27 09:28:00,235.746,235.746,235.642,235.665,20100000.0
2007-02-27 09:29:00,235.645,235.659,235.638,235.656,107399999.0
2007-02-27 09:30:00,235.655,235.658,235.603,235.603,69699999.0
2007-02-27 09:31:00,235.576,235.576,235.552,235.552,47800000.0
2007-02-27 09:32:00,235.54,235.54,235.449,235.449,42500000.0
2007-02-27 09:33:00,235.389,235.389,235.252,235.252,59599999.0
2007-02-27 09:34:00,235.27,235.371,235.27,235.371,54800000.0
2007-02-27 09:35:00,235.377,235.404,235.377,235.39,63200000.0
2007-02-27 09:36:00,235.402,235.406,235.379,235.379,28000000.0
2007-02-27 09:37:00,235.372,235.385,235.33,235.385,104400002.0
2007-02-27 09:38:00,235.378,235.403,235.378,235.403,30800000.0
2007-02-27 09:39:00,235.413,235.435,235.402,235.43,40900000.0
2007-02-27 09:40:00,235.416,235.448,235.412,235.433,55300000.0
2007-02-27 09:41:00,235.404,235.404,235.374,235.385,31300000.0
2007-02-27 09:42:00,235.374,235.374,235.358,235.358,22300000.0
2007-02-27 09:43:00,235.378,235.46,235.378,235.46,60400000.0
2007-02-27 09:44:00,235.448,235.448,235.403,235.42,69700000.0
2007-02-27 09:45:00,235.409,235.417,235.388,235.415,33000000.0
2007-02-27 09:46:00,235.427,235.452,235.419,235.419,74700002.0
2007-02-27 09:47:00,235.389,235.408,235.331,235.331,59300000.0
2007-02-27 09:48:00,235.341,235.372,235.333,235.337,32700000.0
2007-02-27 09:49:00,235.341,235.371,235.341,235.356,33000000.0
2007-02-27 09:50:00,235.362,235.362,235.335,235.351,75700000.0
2007-02-27 09:51:00,235.357,235.357,235.24,235.24,58800000.0
2007-02-27 09:52:00,235.25,235.258,235.207,235.207,38300000.0
2007-02-27 09:53:00,235.182,235.182,235.044,235.076,47700000.0
2007-02-27 09:54:00,235.087,235.161,235.087,235.129,78199999.0
2007-02-27 09:55:00,235.127,235.18,235.116,235.18,59300000.0
2007-02-27 09:56:00,235.172,235.206,235.095,235.095,57999999.0
2007-02-27 09:57:00,235.063,235.132,235.045,235.078,50200001.0
2007-02-27 09:58:00,235.097,235.146,235.096,235.146,32000000.0
2007-02-27 09:59:00,235.142,235.142,235.076,235.085,69800000.0
2007-02-27 10:00:00,235.057,235.057,234.969,234.981,71500000.0
2007-02-27 10:01:00,234.979,234.979,234.907,234.915,67000000.0
2007-02-27 10:02:00,234.943,234.943,234.84,234.84,46100001.0
2007-02-27 10:03:00,234.842,234.842,234.8,234.815,86800001.0
2007-02-27 10:04:00,234.818,234.835,234.793,234.835,39799999.0
2007-02-27 10:05:00,234.825,234.825,234.77,234.806,43899999.0
2007-02-27 10:06:00,234.788,234.852,234.775,234.852,23100000.0
2007-02-27 10:07:00,234.896,234.944,234.896,234.944,57600000.0
2007-02-27 10:08:00,234.958,234.986,234.93,234.942,65700000.0
2007-02-27 10:09:00,234.928,234.956,234.917,234.943,36600000.0
2007-02-27 10:10:00,234.959,235.025,234.959,235.025,38300000.0
2007-02-27 10:11:00,235.039,235.088,235.039,235.083,41100000.0
2007-02-27 10:12:00,235.087,235.098,235.061,235.08,48800000.0
2007-02-27 10:13:00,235.025,235.025,234.873,234.908,19600000.0
2007-02-27 10:14:00,234.919,234.948,234.919,234.944,55400000.0
2007-02-27 10:15:00,234.973,235.003,234.95,234.973,46900000.0
2007-02-27 10:16:00,234.968,234.992,234.962,234.966,38600000.0
2007-02-27 10:17:00,234.988,235.058,234.969,235.058,45300000.0
2007-02-27 10:18:00,235.07,235.083,234.986,235.034,96400001.0
2007-02-27 10:19:00,235.009,235.009,234.891,234.944,32100000.0
2007-02-27 10:20:00,234.941,234.946,234.898,234.907,59500000.0
2007-02-27 10:21:00,234.876,234.89,234.847,234.869,24300000.0
2007-02-27 10:22:00,234.918,234.951,234.905,234.951,18400000.0
2007-02-27 10:23:00,234.958,234.982,234.94,234.982,87500001.0
2007-02-27 10:24:00,234.988,234.997,234.936,234.936,17000000.0
2007-02-27 10:25:00,234.91,234.959,234.91,234.94,29400000.0
2007-02-27 10:26:00,234.912,234.912,234.842,234.908,23200000.0
2007-02-27 10:27:00,234.935,234.948,234.914,234.929,26400000.0
2007-02-27 10:28:00,234.933,234.972,234.914,234.914,37900000.0
2007-02-27 10:29:00,234.91,234.937,234.904,234.904,26200000.0
2007-02-27 10:30:00,234.91,234.926,234.907,234.915,90500000.0
2007-02-27 10:31:00,234.902,234.931,234.902,234.913,63600001.0
2007-02-27 10:32:00,234.908,234.924,234.905,234.912,47500000.0
2007-02-27 10:33:00,234.902,234.934,234.863,234.863,38400000.0
2007-02-27 10:34:00,234.886,234.911,234.843,234.89,28400000.0
2007-02-27 10:35:00,234.907,234.931,234.907,234.93,55000000.0
2007-02-27 10:36:00,234.961,234.988,234.935,234.988,50600000.0
2007-02-27 10:37:00,235.005,235.008,234.985,234.997,52299999.0
2007-02-27 10:38:00,234.994,235.015,234.98,235.004,86000000.0
2007-02-27 10:39:00,234.999,235.063,234.999,235.054,76100000.0
2007-02-27 10:40:00,235.039,235.074,235.039,235.063,58699999.0
2007-02-27 10:41:00,235.067,235.178,235.063,235.178,15700000.0
2007-02-27 10:42:00,235.182,235.189,235.149,235.172,27200000.0
2007-02-27 10:43:00,235.153,235.193,235.146,235.186,63700001.0
2007-02-27 10:44:00,235.195,235.211,235.188,235.194,60600000.0
2007-02-27 10:45:00,235.198,235.215,235.162,235.215,36300000.0
2007-02-27 10:46:00,235.201,235.215,235.171,235.171,44200000.0
2007-02-27 10:47:00,235.159,235.178,235.143,235.15,66700000.0
2007-02-27 10:48:00,235.182,235.221,235.182,235.221,28400000.0
2007-02-27 10:49:00,235.207,235.237,235.18,235.18,62500000.0
2007-02-27 10:50:00,235.172,235.177,235.101,235.101,13700000.0
2007-02-27 10:51:00,235.087,235.095,235.053,235.053,33500000.0
2007-02-27 10:52:00,235.057,235.066,235.038,235.053,26300000.0
2007-02-27 10:53:00,235.053,235.092,235.045,235.092,120200002.0
2007-02-27 10:54:00,235.07,235.083,235.053,235.072,97800000.0
2007-02-27 10:55:00,235.064,235.064,235.019,235.025,58800000.0
2007-02-27 10:56:00,234.992,234.999,234.98,234.982,61600001.0
2007-02-27 10:57:00,234.969,235.0,234.949,234.952,41399999.0
2007-02-27 10:58:00,234.946,234.952,234.907,234.952,54000000.0
2007-02-27 10:59:00,234.962,234.975,234.948,234.948,111500000.0
2007-02-27 11:00:00,234.954,234.956,234.928,234.928,71400001.0
2007-02-27 11:01:00,234.923,234.966,234.921,234.942,68200001.0
2007-02-27 11:02:00,234.949,234.96,234.9,234.925,35900000.0
2007-02-27 11:03:00,234.89,234.89,234.812,234.816,23500000.0
2007-02-27 11:04:00,234.822,234.844,234.81,234.844,71200000.0
2007-02-27 11:05:00,234.841,234.892,234.841,234.863,32700000.0
2007-02-27 11:06:00,234.847,234.856,234.816,234.856,72999999.0
2007-02-27 11:07:00,234.851,234.859,234.797,234.797,42500000.0
2007-02-27 11:08:00,234.816,234.84,234.816,234.835,22900000.0
2007-02-27 11:09:00,234.852,234.888,234.852,234.871,28500000.0
2007-02-27 11:10:00,234.896,234.912,234.881,234.896,21300000.0
2007-02-27 11:11:00,234.914,234.963,234.914,234.963,60600000.0
2007-02-27 11:12:00,234.977,235.033,234.971,235.033,80799999.0
2007-02-27 11:13:00,235.032,235.032,235.006,235.011,71200001.0
2007-02-27 11:14:00,235.008,235.046,234.994,235.038,32200000.0
2007-02-27 11:15:00,235.02,235.065,234.984,235.065,77300000.0
2007-02-27 11:16:00,235.072,235.072,234.988,234.988,33500000.0
2007-02-27 11:17:00,234.974,234.974,234.937,234.973,61099999.0
2007-02-27 11:18:00,234.952,234.967,234.944,234.95,68000001.0
2007-02-27 11:19:00,234.939,235.01,234.939,235.01,23200000.0
2007-02-27 11:20:00,234.997,235.049,234.997,235.01,53499999.0
2007-02-27 11:21:00,235.018,235.034,234.989,234.997,63200000.0
2007-02-27 11:22:00,235.006,235.026,235.001,235.013,51600000.0
2007-02-27 11:23:00,235.007,235.02,235.003,235.007,42300000.0
2007-02-27 11:24:00,235.036,235.089,235.036,235.089,44000001.0
2007-02-27 11:25:00,235.062,235.09,235.043,235.07,37700000.0
2007-02-27 11:26:00,235.064,235.067,235.041,235.046,63299999.0
2007-02-27 11:27:00,235.03,235.039,235.014,235.029,35900000.0
2007-02-27 11:28:00,235.01,235.011,234.989,235.011,42999999.0
2007-02-27 11:29:00,235.043,235.043,235.021,235.021,55899999.0
2007-02-27 11:30:00,235.026,235.027,234.987,234.987,92299997.0
2007-02-27 11:31:00,234.985,234.991,234.899,234.912,59700000.0
2007-02-27 11:32:00,234.906,234.944,234.906,234.931,27100000.0
2007-02-27 11:33:00,234.931,234.937,234.897,234.907,105499999.0
2007-02-27 11:34:00,234.918,234.95,234.918,234.95,51000000.0
2007-02-27 11:35:00,234.929,234.947,234.903,234.947,63099999.0
2007-02-27 11:36:00,234.952,234.956,234.93,234.933,62100000.0
2007-02-27 11:37:00,234.931,234.946,234.931,234.946,40200000.0
2007-02-27 11:38:00,234.949,234.972,234.94,234.972,34100000.0
2007-02-27 11:39:00,234.953,234.955,234.896,234.951,52500000.0
2007-02-27 11:40:00,234.948,234.963,234.938,234.958,60000000.0
2007-02-27 11:41:00,234.947,234.957,234.929,234.957,37400000.0
2007-02-27 11:42:00,234.963,234.963,234.927,234.942,94599999.0
2007-02-27 11:43:00,234.931,234.936,234.857,234.857,61000001.0
2007-02-27 11:44:00,234.874,234.903,234.848,234.903,49300000.0
2007-02-27 11:45:00,234.904,234.925,234.899,234.925,48699999.0
2007-02-27 11:46:00,234.928,234.928,234.895,234.905,48799999.0
2007-02-27 11:47:00,234.925,234.944,234.925,234.928,39800000.0
2007-02-27 11:48:00,234.93,234.952,234.93,234.952,47300000.0
2007-02-27 11:49:00,234.932,234.978,234.932,234.978,80800000.0
2007-02-27 11:50:00,234.989,234.992,234.956,234.956,48100001.0
2007-02-27 11:51:00,234.984,234.991,234.972,234.972,79600000.0
2007-02-27 11:52:00,234.948,234.966,234.94,234.955,62400000.0
2007-02-27 11:53:00,234.953,234.982,234.94,234.969,81600000.0
2007-02-27 11:54:00,234.987,234.998,234.953,234.954,62300000.0
2007-02-27 11:55:00,234.97,234.97,234.948,234.953,35000000.0
2007-02-27 11:56:00,234.947,234.974,234.947,234.962,25200000.0
2007-02-27 11:57:00,234.963,235.012,234.963,235.006,57800000.0
2007-02-27 11:58:00,234.995,235.0,234.943,234.943,26700000.0
2007-02-27 11:59:00,234.968,234.995,234.91,234.91,89900001.0
2007-02-27 12:00:00,234.898,234.904,234.878,234.904,54600001.0
2007-02-27 12:01:00,234.896,234.922,234.893,234.912,33200000.0
2007-02-27 12:02:00,234.902,234.924,234.891,234.901,55900000.0
2007-02-27 12:03:00,234.873,234.934,234.849,234.924,36700000.0
2007-02-27 12:04:00,234.919,234.931,234.897,234.914,60400000.0
2007-02-27 12:05:00,234.889,234.923,234.866,234.912,37000000.0
2007-02-27 12:06:00,234.926,234.935,234.901,234.908,47600000.0
2007-02-27 12:07:00,234.913,234.913,234.879,234.885,116799998.0
2007-02-27 12:08:00,234.879,234.888,234.867,234.888,25500000.0
2007-02-27 12:09:00,234.885,234.885,234.867,234.87,21200000.0
2007-02-27 12:10:00,234.902,234.903,234.838,234.848,49900000.0
2007-02-27 12:11:00,234.865,234.898,234.865,234.885,45100000.0
2007-02-27 12:12:00,234.857,234.872,234.818,234.872,60500000.0
2007-02-27 12:13:00,234.867,234.867,234.799,234.803,51100000.0
2007-02-27 12:14:00,234.786,234.786,234.745,234.765,64699999.0
2007-02-27 12:15:00,234.755,234.789,234.751,234.762,85200001.0
2007-02-27 12:16:00,234.766,234.775,234.758,234.768,61800000.0
2007-02-27 12:17:00,234.755,234.763,234.731,234.749,58700000.0
2007-02-27 12:18:00,234.772,234.783,234.759,234.772,47499999.0
2007-02-27 12:19:00,234.757,234.786,234.738,234.785,51100000.0
2007-02-27 12:20:00,234.796,234.813,234.785,234.785,32300000.0
2007-02-27 12:21:00,234.782,234.786,234.761,234.77,62900000.0
2007-02-27 12:22:00,234.782,234.788,234.766,234.766,34900000.0
2007-02-27 12:23:00,234.755,234.755,234.704,234.712,41000000.0
2007-02-27 12:24:00,234.709,234.743,234.709,234.729,35100000.0
2007-02-27 12:25:00,234.714,234.718,234.674,234.713,40700000.0
2007-02-27 12:26:00,234.72,234.746,234.72,234.746,28900000.0
2007-02-27 12:27:00,234.749,234.775,234.749,234.775,56700001.0
2007-02-27 12:28:00,234.77,234.797,234.746,234.786,70600000.0
2007-02-27 12:29:00,234.787,234.787,234.757,234.759,54100000.0
2007-02-27 12:30:00,234.757,234.771,234.757,234.768,25100000.0
2007-02-27 12:31:00,234.77,234.779,234.746,234.746,42100000.0
2007-02-27 12:32:00,234.749,234.775,234.745,234.775,36600000.0
2007-02-27 12:33:00,234.765,234.768,234.748,234.75,44600000.0
2007-02-27 12:34:00,234.752,234.755,234.733,234.733,62499999.0
2007-02-27 12:35:00,234.737,234.745,234.727,234.727,79500000.0
2007-02-27 12:36:00,234.715,234.732,234.712,234.727,73200000.0
2007-02-27 12:37:00,234.73,234.73,234.687,234.698,50600000.0
2007-02-27 12:38:00,234.696,234.696,234.611,234.611,51800000.0
2007-02-27 12:39:00,234.599,234.602,234.571,234.578,88000000.0
2007-02-27 12:40:00,234.573,234.619,234.563,234.608,28700000.0
2007-02-27 12:41:00,234.592,234.614,234.589,234.605,57900000.0
2007-02-27 12:42:00,234.622,234.622,234.612,234.619,71000001.0
2007-02-27 12:43:00,234.629,234.629,234.543,234.543,60399999.0
2007-02-27 12:44:00,234.546,234.558,234.522,234.526,46000000.0
2007-02-27 12:45:00,234.527,234.547,234.511,234.547,49100000.0
2007-02-27 12:46:00,234.547,234.573,234.547,234.55,44100000.0
2007-02-27 12:47:00,234.543,234.543,234.489,234.511,57000000.0
2007-02-27 12:48:00,234.507,234.538,234.507,234.512,26100000.0
2007-02-27 12:49:00,234.497,234.497,234.475,234.477,104799998.0
2007-02-27 12:50:00,234.463,234.478,234.448,234.469,87200000.0
2007-02-27 12:51:00,234.472,234.472,234.405,234.425,45500000.0
2007-02-27 12:52:00,234.405,234.44,234.391,234.44,25600000.0
2007-02-27 12:53:00,234.453,234.465,234.411,234.411,45300000.0
2007-02-27 12:54:00,234.431,234.431,234.382,234.387,48000000.0
2007-02-27 12:55:00,234.391,234.431,234.384,234.431,33500000.0
2007-02-27 12:56:00,234.408,234.432,234.405,234.431,82300000.0
2007-02-27 12:57:00,234.407,234.43,234.402,234.402,29800000.0
2007-02-27 12:58:00,234.436,234.436,234.407,234.426,53700000.0
2007-02-27 12:59:00,234.417,234.417,234.332,234.357,46900000.0
2007-02-27 13:00:00,234.321,234.377,234.316,234.377,35000000.0
2007-02-27 13:01:00,234.373,234.373,234.337,234.35,20700000.0
2007-02-27 13:02:00,234.335,234.335,234.285,234.3,60199999.0
2007-02-27 13:03:00,234.31,234.36,234.296,234.36,48600000.0
2007-02-27 13:04:00,234.379,234.463,234.379,234.432,32700000.0
2007-02-27 13:05:00,234.455,234.512,234.45,234.511,67700000.0
2007-02-27 13:06:00,234.507,234.51,234.486,234.49,55600000.0
2007-02-27 13:07:00,234.49,234.512,234.472,234.476,38900000.0
2007-02-27 13:08:00,234.47,234.518,234.457,234.504,73600000.0
2007-02-27 13:09:00,234.518,234.531,234.505,234.521,73300001.0
2007-02-27 13:10:00,234.507,234.518,234.495,234.501,37100000.0
2007-02-27 13:11:00,234.486,234.492,234.47,234.47,17400000.0
2007-02-27 13:12:00,234.473,234.517,234.473,234.517,55400000.0
2007-02-27 13:13:00,234.519,234.547,234.519,234.535,36000000.0
2007-02-27 13:14:00,234.537,234.566,234.535,234.541,65000000.0
2007-02-27 13:15:00,234.545,234.565,234.515,234.515,43100000.0
2007-02-27 13:16:00,234.526,234.543,234.512,234.541,58500000.0
2007-02-27 13:17:00,234.529,234.552,234.505,234.544,57200000.0
2007-02-27 13:18:00,234.567,234.567,234.504,234.543,61600000.0
2007-02-27 13:19:00,234.541,234.551,234.49,234.49,43200000.0
2007-02-27 13:20:00,234.517,234.524,234.49,234.504,66199999.0
2007-02-27 13:21:00,234.489,234.493,234.448,234.488,23100000.0
2007-02-27 13:22:00,234.497,234.508,234.497,234.508,56299999.0
2007-02-27 13:23:00,234.522,234.522,234.496,234.514,58400000.0
2007-02-27 13:24:00,234.509,234.516,234.493,234.516,38700000.0
2007-02-27 13:25:00,234.481,234.497,234.473,234.473,53500000.0
2007-02-27 13:26:00,234.478,234.491,234.464,234.479,60300000.0
2007-02-27 13:27:00,234.481,234.481,234.421,234.457,45000000.0
2007-02-27 13:28:00,234.418,234.418,234.368,234.371,33800000.0
2007-02-27 13:29:00,234.397,234.416,234.388,234.416,44100000.0
2007-02-27 13:30:00,234.422,234.422,234.377,234.407,53900000.0
2007-02-27 13:31:00,234.42,234.432,234.41,234.432,53700000.0
2007-02-27 13:32:00,234.445,234.495,234.445,234.495,56300000.0
2007-02-27 13:33:00,234.484,234.484,234.459,234.462,24500000.0
2007-02-27 13:34:00,234.438,234.438,234.418,234.427,13900000.0
2007-02-27 13:35:00,234.432,234.449,234.429,234.449,46700000.0
2007-02-27 13:36:00,234.45,234.451,234.433,234.433,50400001.0
2007-02-27 13:37:00,234.439,234.457,234.436,234.456,76300000.0
2007-02-27 13:38:00,234.471,234.502,234.467,234.467,19500000.0
2007-02-27 13:39:00,234.462,234.504,234.434,234.504,44800000.0
2007-02-27 13:40:00,234.497,234.517,234.457,234.457,69399999.0
2007-02-27 13:41:00,234.433,234.495,234.41,234.495,56100000.0
2007-02-27 13:42:00,234.498,234.498,234.461,234.476,69400000.0
2007-02-27 13:43:00,234.495,234.495,234.479,234.488,71400001.0
2007-02-27 13:44:00,234.5,234.51,234.486,234.51,50200000.0
2007-02-27 13:45:00,234.511,234.574,234.511,234.56,33400000.0
2007-02-27 13:46:00,234.561,234.573,234.534,234.537,45500001.0
2007-02-27 13:47:00,234.547,234.548,234.52,234.532,49300000.0
2007-02-27 13:48:00,234.557,234.568,234.529,234.529,27900000.0
2007-02-27 13:49:00,234.536,234.536,234.513,234.525,89700000.0
2007-02-27 13:50:00,234.529,234.539,234.518,234.528,57800000.0
2007-02-27 13:51:00,234.519,234.523,234.494,234.51,48400000.0
2007-02-27 13:52:00,234.516,234.524,234.496,234.512,30600000.0
2007-02-27 13:53:00,234.504,234.51,234.485,234.51,52400000.0
2007-02-27 13:54:00,234.487,234.487,234.459,234.459,48500001.0
2007-02-27 13:55:00,234.46,234.495,234.46,234.495,43799999.0
2007-02-27 13:56:00,234.483,234.505,234.483,234.496,73100000.0
2007-02-27 13:57:00,234.495,234.495,234.426,234.426,49399999.0
2007-02-27 13:58:00,234.449,234.454,234.44,234.45,39300000.0
2007-02-27 13:59:00,234.464,234.508,234.464,234.507,50800000.0
2007-02-27 14:00:00,234.499,234.523,234.49,234.5,48000000.0
2007-02-27 14:01:00,234.484,234.521,234.484,234.499,68100001.0
2007-02-27 14:02:00,234.489,234.509,234.475,234.497,45000000.0
2007-02-27 14:03:00,234.491,234.537,234.491,234.536,48500000.0
2007-02-27 14:04:00,234.529,234.569,234.529,234.54,32600000.0
2007-02-27 14:05:00,234.54,234.555,234.527,234.545,30800000.0
2007-02-27 14:06:00,234.53,234.593,234.53,234.593,37600000.0
2007-02-27 14:07:00,234.599,234.599,234.578,234.593,58200000.0
2007-02-27 14:08:00,234.609,234.628,234.604,234.61,79000000.0
2007-02-27 14:09:00,234.595,234.625,234.595,234.613,46900000.0
2007-02-27 14:10:00,234.616,234.636,234.614,234.619,53600000.0
2007-02-27 14:11:00,234.608,234.626,234.604,234.605,48200000.0
2007-02-27 14:12:00,234.597,234.609,234.586,234.597,39800000.0
2007-02-27 14:13:00,234.597,234.619,234.549,234.583,57899999.0
2007-02-27 14:14:00,234.594,234.602,234.583,234.594,57300000.0
2007-02-27 14:15:00,234.592,234.601,234.581,234.594,59100000.0
2007-02-27 14:16:00,234.591,234.595,234.55,234.585,37300000.0
2007-02-27 14:17:00,234.572,234.578,234.561,234.561,16300000.0
2007-02-27 14:18:00,234.55,234.56,234.53,234.552,78300001.0
2007-02-27 14:19:00,234.546,234.557,234.535,234.546,64900000.0
2007-02-27 14:20:00,234.532,234.542,234.505,234.505,72700001.0
2007-02-27 14:21:00,234.47,234.518,234.442,234.442,66500000.0
2007-02-27 14:22:00,234.43,234.474,234.43,234.459,62000001.0
2007-02-27 14:23:00,234.436,234.436,234.387,234.421,54300000.0
2007-02-27 14:24:00,234.403,234.437,234.368,234.419,39900000.0
2007-02-27 14:25:00,234.429,234.449,234.409,234.41,54500000.0
2007-02-27 14:26:00,234.384,234.408,234.372,234.394,27300000.0
2007-02-27 14:27:00,234.406,234.439,234.406,234.439,54500000.0
2007-02-27 14:28:00,234.408,234.41,234.37,234.41,7100000.0
2007-02-27 14:29:00,234.429,234.438,234.405,234.419,77700000.0
2007-02-27 14:30:00,234.427,234.487,234.427,234.459,54600000.0
2007-02-27 14:31:00,234.454,234.465,234.432,234.432,28000000.0
2007-02-27 14:32:00,234.419,234.443,234.405,234.408,40500000.0
2007-02-27 14:33:00,234.402,234.405,234.355,234.355,53400000.0
2007-02-27 14:34:00,234.355,234.355,234.336,234.347,37200000.0
2007-02-27 14:35:00,234.389,234.402,234.384,234.398,44600000.0
2007-02-27 14:36:00,234.43,234.431,234.415,234.415,22400000.0
2007-02-27 14:37:00,234.411,234.416,234.383,234.393,59000000.0
2007-02-27 14:38:00,234.397,234.397,234.37,234.371,53900000.0
2007-02-27 14:39:00,234.364,234.378,234.356,234.356,63999999.0
2007-02-27 14:40:00,234.341,234.341,234.281,234.286,27000000.0
2007-02-27 14:41:00,234.311,234.311,234.287,234.287,44300000.0
2007-02-27 14:42:00,234.28,234.299,234.267,234.291,33600000.0
2007-02-27 14:43:00,234.302,234.324,234.292,234.292,29200000.0
2007-02-27 14:44:00,234.276,234.284,234.243,234.284,26500000.0
2007-02-27 14:45:00,234.292,234.292,234.216,234.22,45700000.0
2007-02-27 14:46:00,234.217,234.233,234.21,234.225,39900000.0
2007-02-27 14:47:00,234.232,234.237,234.21,234.226,29100000.0
2007-02-27 14:48:00,234.221,234.243,234.209,234.209,50700000.0
2007-02-27 14:49:00,234.188,234.23,234.175,234.23,70800001.0
2007-02-27 14:50:00,234.211,234.213,234.165,234.168,71500000.0
2007-02-27 14:51:00,234.17,234.186,234.164,234.182,70400001.0
2007-02-27 14:52:00,234.195,234.204,234.181,234.181,36200000.0
2007-02-27 14:53:00,234.176,234.194,234.176,234.188,47200000.0
2007-02-27 14:54:00,234.172,234.172,234.132,234.147,73400000.0
2007-02-27 14:55:00,234.135,234.146,234.056,234.056,92300001.0
2007-02-27 14:56:00,234.046,234.074,234.03,234.067,62700000.0
2007-02-27 14:57:00,234.063,234.127,234.063,234.127,16700000.0
2007-02-27 14:58:00,234.155,234.19,234.146,234.19,39799999.0
2007-02-27 14:59:00,234.21,234.243,234.203,234.243,56200000.0
2007-02-27 15:00:00,234.241,234.241,234.212,234.216,45399999.0
2007-02-27 15:01:00,234.233,234.268,234.23,234.268,16400000.0
2007-02-27 15:02:00,234.285,234.287,234.218,234.252,30500000.0
2007-02-27 15:03:00,234.278,234.282,234.253,234.253,40200000.0
2007-02-27 15:04:00,234.238,234.265,234.213,234.241,46400000.0
2007-02-27 15:05:00,234.232,234.249,234.224,234.224,64200000.0
2007-02-27 15:06:00,234.24,234.24,234.172,234.172,45700000.0
2007-02-27 15:07:00,234.162,234.177,234.139,234.154,88099999.0
2007-02-27 15:08:00,234.168,234.18,234.144,234.146,36400000.0
2007-02-27 15:09:00,234.147,234.152,234.118,234.118,38799999.0
2007-02-27 15:10:00,234.103,234.112,234.072,234.072,42400000.0
2007-02-27 15:11:00,234.07,234.117,234.07,234.117,31400000.0
2007-02-27 15:12:00,234.102,234.11,234.083,234.083,60900000.0
2007-02-27 15:13:00,234.076,234.109,234.045,234.045,76200000.0
2007-02-27 15:14:00,234.03,234.03,233.984,234.012,44600000.0
2007-02-27 15:15:00,234.027,234.064,234.027,234.044,32900000.0
2007-02-27 15:16:00,234.063,234.063,234.013,234.04,68700000.0
2007-02-27 15:17:00,234.019,234.019,233.965,233.991,102000001.0
2007-02-27 15:18:00,233.997,234.022,233.995,234.022,17900000.0
2007-02-27 15:19:00,233.997,234.015,233.962,234.012,42100000.0
2007-02-27 15:20:00,234.003,234.033,233.992,233.992,44500000.0
2007-02-27 15:21:00,233.967,234.001,233.958,234.001,41200000.0
2007-02-27 15:22:00,234.005,234.016,234.0,234.008,47600000.0
2007-02-27 15:23:00,233.984,233.993,233.959,233.959,41700000.0
2007-02-27 15:24:00,233.934,233.953,233.91,233.95,53200000.0
2007-02-27 15:25:00,233.947,233.962,233.937,233.962,28500000.0
2007-02-27 15:26:00,233.97,233.987,233.964,233.964,46600001.0
2007-02-27 15:27:00,233.953,233.992,233.953,233.985,28200000.0
2007-02-27 15:28:00,233.993,234.018,233.99,233.991,54800000.0
2007-02-27 15:29:00,233.975,233.978,233.912,233.913,39900000.0
2007-02-27 15:30:00,233.955,233.955,233.818,233.912,63400000.0
2007-02-27 15:31:00,233.919,233.929,233.903,233.928,65500000.0
2007-02-27 15:32:00,233.925,233.933,233.895,233.912,53799999.0
2007-02-27 15:33:00,233.91,233.933,233.899,233.899,16000000.0
2007-02-27 15:34:00,233.876,233.891,233.852,233.869,49500000.0
2007-02-27 15:35:00,233.869,233.869,233.858,233.86,38500000.0
2007-02-27 15:36:00,233.876,233.885,233.85,233.885,55000000.0
2007-02-27 15:37:00,233.903,233.906,233.876,233.888,67400001.0
2007-02-27 15:38:00,233.892,233.892,233.844,233.85,39300000.0
2007-02-27 15:39:00,233.843,233.879,233.843,233.86,46200000.0
2007-02-27 15:40:00,233.84,233.84,233.791,233.799,61200000.0
2007-02-27 15:41:00,233.811,233.841,233.793,233.841,29200000.0
2007-02-27 15:42:00,233.857,233.871,233.826,233.826,29100000.0
2007-02-27 15:43:00,233.819,233.819,233.782,233.792,44800000.0
2007-02-27 15:44:00,233.76,233.76,233.684,233.687,67800001.0
2007-02-27 15:45:00,233.691,233.703,233.554,233.554,26800000.0
2007-02-27 15:46:00,233.56,233.63,233.558,233.618,39000000.0
2007-02-27 15:47:00,233.558,233.572,233.469,233.469,56099999.0
2007-02-27 15:48:00,233.462,233.476,233.42,233.44,48900000.0
2007-02-27 15:49:00,233.433,233.549,233.419,233.549,51500000.0
2007-02-27 15:50:00,233.552,233.586,233.534,233.575,45800000.0
2007-02-27 15:51:00,233.595,233.647,233.579,233.647,49900000.0
2007-02-27 15:52:00,233.635,233.66,233.613,233.632,38600000.0
2007-02-27 15:53:00,233.635,233.635,233.561,233.561,49300001.0
2007-02-27 15:54:00,233.539,233.539,233.496,233.535,66500000.0
2007-02-27 15:55:00,233.544,233.561,233.495,233.495,39400000.0
2007-02-27 15:56:00,233.459,233.488,233.425,233.459,52800000.0
2007-02-27 15:57:00,233.467,233.482,233.417,233.44,55900000.0
2007-02-27 15:58:00,233.467,233.467,233.34,233.34,39300001.0
2007-02-27 15:59:00,233.357,233.359,233.315,233.315,34900000.0
2007-02-27 16:00:00,233.327,233.435,233.327,233.43,33900000.0
2007-02-27 16:01:00,233.449,233.471,233.416,233.47,29500000.0
2007-02-27 16:02:00,233.476,233.49,233.429,233.455,57500000.0
2007-02-27 16:03:00,233.48,233.504,233.457,233.488,44700000.0
2007-02-27 16:04:00,233.503,233.503,233.431,233.431,60700001.0
2007-02-27 16:05:00,233.407,233.413,233.379,233.379,25100000.0
2007-02-27 16:06:00,233.358,233.418,233.35,233.418,27500000.0
2007-02-27 16:07:00,233.412,233.451,233.411,233.419,23200000.0
2007-02-27 16:08:00,233.431,233.487,233.431,233.487,26700000.0
2007-02-27 16:09:00,233.487,233.5,233.46,233.5,99499999.0
2007-02-27 16:10:00,233.493,233.519,233.487,233.519,26700000.0
2007-02-27 16:11:00,233.513,233.525,233.502,233.518,97300000.0
2007-02-27 16:12:00,233.535,233.546,233.506,233.522,29000000.0
2007-02-27 16:13:00,233.523,233.523,233.498,233.506,44300000.0
2007-02-27 16:14:00,233.488,233.491,233.471,233.477,55599999.0
2007-02-27 16:15:00,233.501,233.543,233.501,233.543,35900000.0
2007-02-27 16:16:00,233.539,233.545,233.51,233.53,47400000.0
2007-02-27 16:17:00,233.512,233.541,233.512,233.538,34600000.0
2007-02-27 16:18:00,233.533,233.533,233.471,233.493,24200000.0
2007-02-27 16:19:00,233.519,233.519,233.49,233.514,38500000.0
2007-02-27 16:20:00,233.517,233.517,233.498,233.498,61100000.0
2007-02-27 16:21:00,233.512,233.543,233.505,233.543,32300000.0
2007-02-27 16:22:00,233.556,233.569,233.546,233.565,67100001.0
2007-02-27 16:23:00,233.57,233.633,233.57,233.623,46500000.0
2007-02-27 16:24:00,233.629,233.643,233.607,233.621,53200000.0
2007-02-27 16:25:00,233.634,233.634,233.592,233.601,82900000.0
2007-02-27 16:26:00,233.631,233.688,233.631,233.678,24800000.0
2007-02-27 16:27:00,233.699,233.73,233.699,233.73,45400000.0
2007-02-27 16:28:00,233.728,233.745,233.713,233.725,51799999.0
2007-02-27 16:29:00,233.738,233.751,233.726,233.731,63200000.0
2007-02-27 16:30:00,233.736,233.752,233.736,233.748,59300000.0
2007-02-27 16:31:00,233.739,233.739,233.697,233.723,77200001.0
2007-02-27 16:32:00,233.73,233.761,233.73,233.738,85500002.0
2007-02-27 16:33:00,233.729,233.743,233.726,233.743,31000000.0
2007-02-27 16:34:00,233.745,233.751,233.74,233.751,24700000.0
2007-02-27 16:35:00,233.731,233.748,233.692,233.692,46300000.0
2007-02-27 16:36:00,233.681,233.681,233.642,233.644,31900000.0
2007-02-27 16:37:00,233.653,233.705,233.651,233.654,53800000.0
2007-02-27 16:38:00,233.677,233.681,233.64,233.64,51899999.0
2007-02-27 16:39:00,233.644,233.661,233.634,233.638,40700000.0
2007-02-27 16:40:00,233.62,233.688,233.61,233.684,53700000.0
2007-02-27 16:41:00,233.714,233.73,233.697,233.724,75400001.0
2007-02-27 16:42:00,233.758,233.771,233.728,233.728,43600000.0
2007-02-27 16:43:00,233.709,233.73,233.7,233.717,48700000.0
2007-02-27 16:44:00,233.728,233.765,233.728,233.755,34600000.0
2007-02-27 16:45:00,233.748,233.76,233.714,233.714,38400000.0
2007-02-27 16:46:00,233.71,233.722,233.628,233.628,52200000.0
2007-02-27 16:47:00,233.642,233.642,233.615,233.622,52500000.0
2007-02-27 16:48:00,233.615,233.615,233.58,233.591,39099999.0
2007-02-27 16:49:00,233.584,233.621,233.584,233.617,53100000.0
2007-02-27 16:50:00,233.625,233.625,233.579,233.579,45200000.0
2007-02-27 16:51:00,233.611,233.629,233.592,233.62,43000000.0
2007-02-27 16:52:00,233.613,233.65,233.607,233.611,57300000.0
2007-02-27 16:53:00,233.637,233.643,233.605,233.605,40200000.0
2007-02-27 16:54:00,233.59,233.609,233.59,233.595,36700000.0
2007-02-27 16:55:00,233.599,233.622,233.579,233.615,47200000.0
2007-02-27 16:56:00,233.631,233.649,233.627,233.629,95100000.0
2007-02-27 16:57:00,233.632,233.633,233.606,233.615,51299999.0
2007-02-27 16:58:00,233.613,233.613,233.549,233.549,54100000.0
2007-02-27 16:59:00,233.569,233.602,233.567,233.58,79300002.0
2007-02-27 17:00:00,233.555,233.688,233.538,233.688,67400000.0
2007-02-27 17:01:00,233.728,233.771,233.706,233.722,71000000.0
2007-02-27 17:02:00,233.792,233.906,233.792,233.873,36600000.0
2007-02-27 17:03:00,233.851,233.863,233.774,233.774,56900000.0
2007-02-27 17:04:00,233.761,233.761,233.734,233.743,48700000.0
2007-02-27 17:05:00,233.724,233.735,233.69,233.69,45600000.0
2007-02-27 17:06:00,233.712,233.712,233.637,233.653,41600000.0
2007-02-27 17:07:00,233.635,233.64,233.598,233.64,27400000.0
2007-02-27 17:08:00,233.625,233.69,233.615,233.684,53100000.0
2007-02-27 17:09:00,233.652,233.708,233.652,233.705,42900000.0
2007-02-27 17:10:00,233.692,233.697,233.618,233.63,73100001.0
2007-02-27 17:11:00,233.639,233.658,233.626,233.63,78000000.0
2007-02-27 17:12:00,233.648,233.673,233.646,233.655,47800000.0
2007-02-27 17:13:00,233.67,233.704,233.663,233.704,49000000.0
2007-02-27 17:14:00,233.72,233.72,233.7,233.718,21100000.0
2007-02-27 17:15:00,233.761,233.801,233.747,233.801,46200000.0
2007-02-27 17:16:00,233.806,233.807,233.782,233.805,25600000.0
2007-02-27 17:17:00,233.801,233.806,233.712,233.712,48000000.0
2007-02-27 17:18:00,233.71,233.753,233.71,233.753,63500000.0
2007-02-27 17:19:00,233.781,233.781,233.752,233.767,74900000.0
2007-02-27 17:20:00,233.742,233.761,233.732,233.732,55400001.0
2007-02-27 17:21:00,233.745,233.774,233.74,233.765,50300001.0
2007-02-27 17:22:00,233.751,233.79,233.751,233.79,31400000.0
2007-02-27 17:23:00,233.786,233.8,233.775,233.8,35400000.0
2007-02-27 17:24:00,233.803,233.831,233.791,233.831,64200000.0
2007-02-27 17:25:00,233.808,233.808,233.773,233.785,45400000.0
2007-02-27 17:26:00,233.785,233.786,233.726,233.726,36400000.0
2007-02-27 17:27:00,233.769,233.786,233.769,233.786,48299999.0
2007-02-27 17:28:00,233.778,233.778,233.748,233.755,84600001.0
2007-02-27 17:29:00,233.77,233.77,233.731,233.762,58999999.0
2007-02-27 17:30:00,233.771,233.779,233.75,233.767,58300000.0
2007-02-27 17:31:00,233.744,233.802,233.744,233.798,64000001.0
2007-02-27 17:32:00,233.791,233.798,233.775,233.795,31500000.0
2007-02-27 17:33:00,233.783,233.79,233.761,233.77,57200000.0
2007-02-27 17:34:00,233.765,233.77,233.755,233.77,50800000.0
2007-02-27 17:35:00,233.751,233.772,233.738,233.772,50000000.0
2007-02-27 17:36:00,233.78,233.78,233.745,233.779,107200000.0
2007-02-27 17:37:00,233.786,233.786,233.734,233.734,30400000.0
2007-02-27 17:38:00,233.69,233.712,233.68,233.692,64900000.0
2007-02-27 17:39:00,233.674,233.674,233.639,233.656,38800000.0
2007-02-27 17:40:00,233.652,233.656,233.605,233.605,17500000.0
2007-02-27 17:41:00,233.585,233.585,233.535,233.551,27400000.0
2007-02-27 17:42:00,233.55,233.55,233.505,233.525,43200000.0
2007-02-27 17:43:00,233.54,233.556,233.527,233.536,53099999.0
2007-02-27 17:44:00,233.552,233.616,233.552,233.614,23500000.0
2007-02-27 17:45:00,233.623,233.623,233.583,233.601,55800001.0
2007-02-27 17:46:00,233.606,233.636,233.585,233.585,79300000.0
2007-02-27 17:47:00,233.605,233.634,233.596,233.627,34700000.0
2007-02-27 17:48:00,233.626,233.636,233.617,233.617,44400000.0
2007-02-27 17:49:00,233.592,233.607,233.559,233.58,51200000.0
2007-02-27 17:50:00,233.569,233.569,233.528,233.54,42000000.0
2007-02-27 17:51:00,233.545,233.545,233.495,233.495,25000000.0
2007-02-27 17:52:00,233.508,233.533,233.495,233.526,34300000.0
2007-02-27 17:53:00,233.523,233.56,233.521,233.555,55300000.0
2007-02-27 17:54:00,233.548,233.548,233.496,233.507,57000000.0
2007-02-27 17:55:00,233.49,233.511,233.478,233.511,29900000.0
2007-02-27 17:56:00,233.491,233.52,233.488,233.501,53800000.0
2007-02-27 17:57:00,233.483,233.494,233.422,233.422,44400001.0
2007-02-27 17:58:00,233.412,233.45,233.397,233.397,56000000.0
2007-02-27 17:59:00,233.357,233.393,233.317,233.318,55300000.0
2007-02-27 18:00:00,233.325,233.404,233.311,233.37,54400000.0
2007-02-27 18:01:00,233.389,233.412,233.376,233.402,479399999.0
2007-02-27 18:02:00,233.407,233.457,233.407,233.45,752800001.0
2007-02-27 18:03:00,233.442,233.442,233.381,233.381,706100000.0
2007-02-27 18:04:00,233.389,233.391,233.348,233.373,411200001.0
2007-02-27 18:05:00,233.379,233.401,233.357,233.373,873900001.0
2007-02-27 18:06:00,233.361,233.399,233.361,233.386,698800001.0
2007-02-27 18:07:00,233.39,233.435,233.383,233.41,744300000.0
2007-02-27 18:08:00,233.413,233.431,233.354,233.365,730700001.0
2007-02-27 18:09:00,233.339,233.351,233.302,233.302,543000001.0
2007-02-27 18:10:00,233.3,233.324,233.292,233.292,636799998.0
2007-02-27 18:11:00,233.29,233.338,233.259,233.338,382099999.0
2007-02-27 18:12:00,233.345,233.384,233.31,233.31,218500000.0
2007-02-27 18:13:00,233.28,233.294,233.258,233.275,481600000.0
2007-02-27 18:14:00,233.276,233.307,233.262,233.281,680000000.0
2007-02-27 18:15:00,233.308,233.346,233.307,233.327,724899997.0
2007-02-27 18:16:00,233.328,233.328,233.268,233.309,563499998.0
2007-02-27 18:17:00,233.327,233.348,233.324,233.331,194000000.0
2007-02-27 18:18:00,233.334,233.346,233.293,233.305,526999999.0
2007-02-27 18:19:00,233.281,233.312,233.2,233.252,460400001.0
2007-02-27 18:20:00,233.269,233.297,233.261,233.268,648000003.0
2007-02-27 18:21:00,233.283,233.336,233.283,233.315,563500000.0
2007-02-27 18:22:00,233.317,233.345,233.315,233.315,554699998.0
2007-02-27 18:23:00,233.308,233.329,233.29,233.291,773800000.0
2007-02-27 18:24:00,233.282,233.383,233.282,233.37,623099997.0
2007-02-27 18:25:00,233.384,233.384,233.344,233.349,473899999.0
2007-02-27 18:26:00,233.329,233.342,233.27,233.301,356899997.0
2007-02-27 18:27:00,233.3,233.3,233.243,233.245,388799998.0
2007-02-27 18:28:00,233.251,233.284,233.24,233.261,282800000.0
2007-02-27 18:29:00,233.262,233.262,233.207,233.237,467000001.0
2007-02-27 18:30:00,233.242,233.248,233.225,233.23,299799999.0
2007-02-27 18:31:00,233.232,233.278,233.228,233.278,350099997.0
2007-02-27 18:32:00,233.29,233.344,233.29,233.338,432900001.0
2007-02-27 18:33:00,233.357,233.392,233.349,233.354,370000000.0
2007-02-27 18:34:00,233.34,233.408,233.34,233.359,457299999.0
2007-02-27 18:35:00,233.351,233.371,233.336,233.336,358900000.0
2007-02-27 18:36:00,233.336,233.358,233.332,233.35,298999999.0
2007-02-27 18:37:00,233.36,233.369,233.342,233.347,188200002.0
2007-02-27 18:38:00,233.349,233.357,233.338,233.353,178600001.0
2007-02-27 18:39:00,233.364,233.374,233.348,233.357,126300000.0
2007-02-27 18:40:00,233.349,233.385,233.348,233.378,284399999.0
2007-02-27 18:41:00,233.363,233.382,233.323,233.382,226800000.0
2007-02-27 18:42:00,233.388,233.403,233.371,233.375,225700000.0
2007-02-27 18:43:00,233.358,233.378,233.341,233.341,152500000.0
2007-02-27 18:44:00,233.347,233.362,233.312,233.351,286300001.0
2007-02-27 18:45:00,233.364,233.389,233.351,233.362,169800000.0
2007-02-27 18:46:00,233.359,233.383,233.357,233.361,205500000.0
2007-02-27 18:47:00,233.357,233.398,233.353,233.377,93800000.0
2007-02-27 18:48:00,233.39,233.404,233.37,233.4,149900002.0
2007-02-27 18:49:00,233.389,233.389,233.349,233.377,176799999.0
2007-02-27 18:50:00,233.387,233.407,233.352,233.407,297400000.0
2007-02-27 18:51:00,233.412,233.428,233.398,233.42,190800000.0
2007-02-27 18:52:00,233.416,233.421,233.357,233.382,324800000.0
2007-02-27 18:53:00,233.381,233.385,233.345,233.351,242300001.0
2007-02-27 18:54:00,233.353,233.357,233.308,233.33,182500000.0
2007-02-27 18:55:00,233.315,233.315,233.264,233.275,239500000.0
2007-02-27 18:56:00,233.29,233.293,233.271,233.281,31600000.0
2007-02-27 18:57:00,233.296,233.302,233.281,233.29,208599999.0
2007-02-27 18:58:00,233.294,233.335,233.286,233.335,349700001.0
2007-02-27 18:59:00,233.331,233.331,233.278,233.287,290399997.0
2007-02-27 19:00:00,233.248,233.261,233.201,233.218,66700000.0
2007-02-27 19:01:00,233.2,233.241,233.179,233.217,105200000.0
2007-02-27 19:02:00,233.223,233.239,233.208,233.208,191600000.0
2007-02-27 19:03:00,233.196,233.21,233.183,233.188,321999999.0
2007-02-27 19:04:00,233.185,233.202,233.171,233.193,225400002.0
2007-02-27 19:05:00,233.187,233.187,233.122,233.132,173400000.0
2007-02-27 19:06:00,233.119,233.15,233.101,233.114,417899999.0
2007-02-27 19:07:00,233.129,233.148,233.116,233.127,288699997.0
2007-02-27 19:08:00,233.134,233.198,233.132,233.198,294200000.0
2007-02-27 19:09:00,233.2,233.222,233.195,233.21,126200000.0
2007-02-27 19:10:00,233.208,233.218,233.176,233.184,130500000.0
2007-02-27 19:11:00,233.196,233.208,233.187,233.198,61200000.0
2007-02-27 19:12:00,233.195,233.205,233.168,233.205,71800000.0
2007-02-27 19:13:00,233.206,233.227,233.125,233.145,165200000.0
2007-02-27 19:14:00,233.128,233.156,233.075,233.12,213000000.0
2007-02-27 19:15:00,233.143,233.165,233.132,233.139,320499999.0
2007-02-27 19:16:00,233.129,233.129,233.101,233.101,66699999.0
2007-02-27 19:17:00,233.11,233.148,233.09,233.148,117699999.0
2007-02-27 19:18:00,233.153,233.183,233.153,233.183,236200000.0
2007-02-27 19:19:00,233.173,233.177,233.143,233.167,220500001.0
2007-02-27 19:20:00,233.165,233.167,233.137,233.143,160300000.0
2007-02-27 19:21:00,233.143,233.157,233.121,233.135,129300000.0
2007-02-27 19:22:00,233.146,233.172,233.133,233.172,118100001.0
2007-02-27 19:23:00,233.172,233.178,233.127,233.127,422900000.0
2007-02-27 19:24:00,233.141,233.146,233.117,233.146,164799998.0
2007-02-27 19:25:00,233.143,233.149,233.128,233.129,188000000.0
2007-02-27 19:26:00,233.098,233.126,233.094,233.117,428100001.0
2007-02-27 19:27:00,233.112,233.127,233.093,233.113,224100000.0
2007-02-27 19:28:00,233.11,233.139,233.078,233.139,196200000.0
2007-02-27 19:29:00,233.132,233.154,233.109,233.154,72600000.0
2007-02-27 19:30:00,233.131,233.166,233.122,233.15,230399999.0
2007-02-27 19:31:00,233.149,233.205,233.149,233.205,81100000.0
2007-02-27 19:32:00,233.202,233.219,233.174,233.174,380800000.0
2007-02-27 19:33:00,233.181,233.201,233.181,233.195,231499999.0
2007-02-27 19:34:00,233.19,233.19,233.167,233.186,235699999.0
2007-02-27 19:35:00,233.177,233.189,233.163,233.173,247999999.0
2007-02-27 19:36:00,233.177,233.2,233.165,233.172,191100000.0
2007-02-27 19:37:00,233.182,233.193,233.182,233.193,87100000.0
2007-02-27 19:38:00,233.196,233.196,233.171,233.185,248299999.0
2007-02-27 19:39:00,233.174,233.197,233.161,233.182,216699999.0
2007-02-27 19:40:00,233.179,233.181,233.155,233.16,252000000.0
2007-02-27 19:41:00,233.182,233.204,233.157,233.195,351500002.0
2007-02-27 19:42:00,233.217,233.294,233.21,233.294,158700001.0
2007-02-27 19:43:00,233.303,233.317,233.285,233.298,70100000.0
2007-02-27 19:44:00,233.308,233.372,233.308,233.369,189000000.0
2007-02-27 19:45:00,233.371,233.371,233.306,233.306,124700001.0
2007-02-27 19:46:00,233.306,233.315,233.285,233.306,171900001.0
2007-02-27 19:47:00,233.301,233.307,233.291,233.301,83900002.0
2007-02-27 19:48:00,233.287,233.318,233.281,233.283,226800000.0
2007-02-27 19:49:00,233.281,233.3,233.27,233.275,211199999.0
2007-02-27 19:50:00,233.266,233.274,233.232,233.232,152500001.0
2007-02-27 19:51:00,233.228,233.228,233.161,233.204,139200001.0
2007-02-27 19:52:00,233.21,233.226,233.193,233.193,137800000.0
2007-02-27 19:53:00,233.197,233.203,233.18,233.196,182099998.0
2007-02-27 19:54:00,233.187,233.2,233.154,233.162,149200001.0
2007-02-27 19:55:00,233.148,233.162,233.126,233.126,73299999.0
2007-02-27 19:56:00,233.116,233.116,233.074,233.096,101500000.0
2007-02-27 19:57:00,233.119,233.168,233.119,233.16,166700001.0
2007-02-27 19:58:00,233.113,233.171,233.113,233.135,233500000.0
2007-02-27 19:59:00,233.145,233.153,233.121,233.121,224600000.0
2007-02-27 20:00:00,233.115,233.115,233.088,233.088,76800000.0
2007-02-27 20:01:00,233.075,233.086,233.031,233.077,108600001.0
2007-02-27 20:02:00,233.081,233.081,233.054,233.072,166000000.0
2007-02-27 20:03:00,233.065,233.091,233.062,233.07,119099999.0
2007-02-27 20:04:00,233.062,233.072,233.049,233.064,108500000.0
2007-02-27 20:05:00,233.064,233.091,233.06,233.08,160299999.0
2007-02-27 20:06:00,233.073,233.078,233.054,233.067,159000000.0
2007-02-27 20:07:00,233.077,233.077,233.048,233.053,132399999.0
2007-02-27 20:08:00,233.05,233.054,233.023,233.026,207400000.0
2007-02-27 20:09:00,233.041,233.061,233.041,233.06,126700000.0
2007-02-27 20:10:00,233.051,233.059,233.012,233.055,136700000.0
2007-02-27 20:11:00,233.069,233.069,233.036,233.052,348900000.0
2007-02-27 20:12:00,233.046,233.058,233.007,233.034,454600002.0
2007-02-27 20:13:00,233.034,233.047,232.975,233.005,131400000.0
2007-02-27 20:14:00,233.001,233.028,232.986,232.989,130200000.0
2007-02-27 20:15:00,232.994,233.017,232.986,232.995,334400001.0
2007-02-27 20:16:00,232.984,233.01,232.942,232.991,204100001.0
2007-02-27 20:17:00,233.01,233.051,233.01,233.048,58200000.0
2007-02-27 20:18:00,233.043,233.066,233.009,233.041,198800001.0
2007-02-27 20:19:00,233.077,233.106,233.062,233.08,133000000.0
2007-02-27 20:20:00,233.089,233.157,233.089,233.131,277399999.0
2007-02-27 20:21:00,233.137,233.169,233.137,233.142,141100000.0
2007-02-27 20:22:00,233.146,233.166,233.13,233.16,195900001.0
2007-02-27 20:23:00,233.16,233.16,233.142,233.155,182800000.0
2007-02-27 20:24:00,233.157,233.172,233.124,233.124,159899999.0
2007-02-27 20:25:00,233.125,233.14,233.07,233.07,242900000.0
2007-02-27 20:26:00,233.098,233.155,233.08,233.14,438700002.0
2007-02-27 20:27:00,233.143,233.155,233.132,233.145,224400000.0
2007-02-27 20:28:00,233.137,233.159,233.108,233.112,366899999.0
2007-02-27 20:29:00,233.137,233.137,233.107,233.107,391000000.0
2007-02-27 20:30:00,233.112,233.137,233.112,233.122,563599999.0
2007-02-27 20:31:00,233.135,233.138,233.111,233.111,413399997.0
2007-02-27 20:32:00,233.118,233.144,233.116,233.139,480300003.0
2007-02-27 20:33:00,233.124,233.129,233.057,233.057,183700000.0
2007-02-27 20:34:00,233.056,233.059,233.042,233.047,154200000.0
2007-02-27 20:35:00,233.048,233.062,233.011,233.051,130700000.0
2007-02-27 20:36:00,233.047,233.055,233.0,233.055,116700000.0
2007-02-27 20:37:00,233.055,233.067,233.025,233.067,98500000.0
2007-02-27 20:38:00,233.052,233.072,233.048,233.054,220600001.0
2007-02-27 20:39:00,233.053,233.059,233.037,233.053,228400000.0
2007-02-27 20:40:00,233.064,233.064,233.022,233.041,458300000.0
2007-02-27 20:41:00,233.041,233.059,233.023,233.059,190699999.0
2007-02-27 20:42:00,233.055,233.061,233.031,233.048,226200001.0
2007-02-27 20:43:00,233.073,233.098,233.073,233.095,274600002.0
2007-02-27 20:44:00,233.104,233.109,233.085,233.097,327799999.0
2007-02-27 20:45:00,233.09,233.09,233.044,233.073,227999998.0
2007-02-27 20:46:00,233.068,233.068,233.013,233.047,201200000.0
2007-02-27 20:47:00,233.042,233.05,233.009,233.014,234300001.0
2007-02-27 20:48:00,233.035,233.054,233.034,233.043,235600001.0
2007-02-27 20:49:00,233.059,233.077,232.989,233.065,135600000.0
2007-02-27 20:50:00,233.065,233.072,233.039,233.05,350700001.0
2007-02-27 20:51:00,233.047,233.103,233.047,233.07,110500000.0
2007-02-27 20:52:00,233.08,233.098,233.036,233.083,134900000.0
2007-02-27 20:53:00,233.097,233.097,233.075,233.094,269300000.0
2007-02-27 20:54:00,233.1,233.1,233.067,233.067,151600000.0
2007-02-27 20:55:00,233.063,233.081,233.06,233.067,325100001.0
2007-02-27 20:56:00,233.054,233.054,232.999,233.042,242299998.0
2007-02-27 20:57:00,233.032,233.045,233.0,233.0,340500001.0
2007-02-27 20:58:00,232.994,233.024,232.976,232.976,335200000.0
2007-02-27 20:59:00,232.971,232.973,232.899,232.94,528100000.0
2007-02-27 21:00:00,232.953,232.976,232.932,232.96,534800002.0
2007-02-27 21:01:00,232.966,232.997,232.962,232.962,280500001.0
2007-02-27 21:02:00,232.947,232.958,232.875,232.958,347700003.0
2007-02-27 21:03:00,232.957,232.989,232.912,232.989,253400002.0
2007-02-27 21:04:00,232.989,232.989,232.943,232.977,115400000.0
2007-02-27 21:05:00,232.974,232.979,232.951,232.958,129100000.0
2007-02-27 21:06:00,232.949,232.953,232.921,232.929,152000001.0
2007-02-27 21:07:00,232.926,232.942,232.914,232.942,168300002.0
2007-02-27 21:08:00,232.928,232.928,232.861,232.861,232500002.0
2007-02-27 21:09:00,232.835,232.837,232.799,232.817,64600000.0
2007-02-27 21:10:00,232.809,232.809,232.765,232.779,70600000.0
2007-02-27 21:11:00,232.775,232.791,232.751,232.773,103900001.0
2007-02-27 21:12:00,232.775,232.817,232.771,232.791,94800000.0
2007-02-27 21:13:00,232.81,232.829,232.802,232.819,153400000.0
2007-02-27 21:14:00,232.826,232.849,232.824,232.83,342200002.0
2007-02-27 21:15:00,232.82,232.846,232.766,232.768,321799999.0
2007-02-27 21:16:00,232.801,232.842,232.786,232.795,65700000.0
2007-02-27 21:17:00,232.798,232.798,232.763,232.788,243100000.0
2007-02-27 21:18:00,232.78,232.785,232.755,232.767,137700000.0
2007-02-27 21:19:00,232.769,232.78,232.743,232.755,299000002.0
2007-02-27 21:20:00,232.752,232.752,232.717,232.745,351300001.0
2007-02-27 21:21:00,232.742,232.742,232.714,232.725,272200001.0
2007-02-27 21:22:00,232.737,232.737,232.698,232.698,156800000.0
2007-02-27 21:23:00,232.692,232.712,232.68,232.694,188699997.0
2007-02-27 21:24:00,232.687,232.696,232.666,232.666,180699999.0
2007-02-27 21:25:00,232.649,232.674,232.624,232.627,352900001.0
2007-02-27 21:26:00,232.614,232.62,232.594,232.608,75100000.0
2007-02-27 21:27:00,232.639,232.652,232.622,232.636,185300000.0
2007-02-27 21:28:00,232.642,232.671,232.634,232.67,106200000.0
2007-02-27 21:29:00,232.673,232.673,232.629,232.629,66800000.0
2007-02-27 21:30:00,232.634,232.65,232.62,232.637,81900000.0
2007-02-27 21:31:00,232.623,232.671,232.623,232.658,43500000.0
2007-02-27 21:32:00,232.668,232.668,232.638,232.664,67300000.0
2007-02-27 21:33:00,232.651,232.661,232.635,232.65,162199999.0
2007-02-27 21:34:00,232.653,232.655,232.637,232.648,85900000.0
2007-02-27 21:35:00,232.646,232.646,232.605,232.616,35500000.0
2007-02-27 21:36:00,232.632,232.635,232.578,232.619,71300001.0
2007-02-27 21:37:00,232.626,232.643,232.607,232.615,111200000.0
2007-02-27 21:38:00,232.61,232.664,232.61,232.653,42800000.0
2007-02-27 21:39:00,232.645,232.674,232.621,232.663,55200000.0
2007-02-27 21:40:00,232.663,232.698,232.66,232.66,66700000.0
2007-02-27 21:41:00,232.679,232.707,232.679,232.707,39799999.0
2007-02-27 21:42:00,232.693,232.693,232.585,232.585,179700001.0
2007-02-27 21:43:00,232.579,232.585,232.502,232.502,47700000.0
2007-02-27 21:44:00,232.471,232.471,232.304,232.304,287200000.0
2007-02-27 21:45:00,232.29,232.32,232.28,232.314,142999999.0
2007-02-27 21:46:00,232.315,232.345,232.313,232.323,114000000.0
2007-02-27 21:47:00,232.33,232.333,232.255,232.262,79000000.0
2007-02-27 21:48:00,232.265,232.293,232.231,232.29,183100001.0
2007-02-27 21:49:00,232.271,232.313,232.27,232.311,75499999.0
2007-02-27 21:50:00,232.337,232.337,232.198,232.205,35600000.0
2007-02-27 21:51:00,232.201,232.213,232.161,232.183,98100000.0
2007-02-27 21:52:00,232.199,232.206,232.181,232.181,12600000.0
2007-02-27 21:53:00,232.173,232.175,232.151,232.165,50500000.0
2007-02-27 21:54:00,232.17,232.195,232.146,232.177,88900000.0
2007-02-27 21:55:00,232.185,232.185,232.142,232.142,64200000.0
2007-02-27 21:56:00,232.125,232.125,232.095,232.095,39400000.0
2007-02-27 21:57:00,232.058,232.073,232.017,232.034,66100001.0
2007-02-27 21:58:00,232.019,232.019,231.962,231.965,70000002.0
2007-02-27 21:59:00,231.999,232.049,231.998,231.998,196400000.0
2007-02-27 22:00:00,231.985,232.054,231.951,231.972,167600001.0
2007-02-27 22:01:00,231.967,231.987,231.923,231.945,143400000.0
2007-02-27 22:02:00,231.926,231.937,231.89,231.928,271700000.0
2007-02-27 22:03:00,231.926,231.926,231.808,231.808,96000001.0
2007-02-27 22:04:00,231.787,231.811,231.779,231.807,93900000.0
2007-02-27 22:05:00,231.8,231.833,231.768,231.768,72800000.0
2007-02-27 22:06:00,231.726,231.726,231.7,231.721,50300000.0
2007-02-27 22:07:00,231.706,231.706,231.527,231.527,65700001.0
2007-02-27 22:08:00,231.36,231.36,230.709,230.763,79300000.0
2007-02-27 22:09:00,230.785,230.97,230.785,230.97,43400000.0
2007-02-27 22:10:00,231.032,231.108,231.002,231.002,22900000.0
2007-02-27 22:11:00,231.019,231.164,230.99,231.153,60200000.0
2007-02-27 22:12:00,231.208,231.269,231.137,231.155,65300000.0
2007-02-27 22:13:00,231.152,231.158,230.991,230.991,26300000.0
2007-02-27 22:14:00,230.965,230.983,230.957,230.957,39100000.0
2007-02-27 22:15:00,230.971,231.067,230.971,231.043,150600000.0
2007-02-27 22:16:00,231.051,231.062,230.957,230.982,235400000.0
2007-02-27 22:17:00,230.978,231.029,230.971,231.024,64600000.0
2007-02-27 22:18:00,231.06,231.178,231.06,231.172,38700000.0
2007-02-27 22:19:00,231.182,231.25,231.181,231.226,94999999.0
2007-02-27 22:20:00,231.237,231.237,231.167,231.193,42900000.0
2007-02-27 22:21:00,231.175,231.193,231.156,231.159,42800000.0
2007-02-27 22:22:00,231.161,231.259,231.159,231.253,71499999.0
2007-02-27 22:23:00,231.257,231.304,231.226,231.278,61400000.0
2007-02-27 22:24:00,231.294,231.298,231.242,231.244,30400000.0
2007-02-27 22:25:00,231.221,231.252,231.198,231.252,60700001.0
2007-02-27 22:26:00,231.263,231.263,231.225,231.235,48800000.0
2007-02-27 22:27:00,231.232,231.238,231.19,231.19,223099997.0
2007-02-27 22:28:00,231.166,231.177,231.134,231.163,18100000.0
2007-02-27 22:29:00,231.188,231.373,231.188,231.373,175200000.0
2007-02-27 22:30:00,231.362,231.362,231.289,231.308,42200001.0
2007-02-27 22:31:00,231.295,231.314,231.225,231.225,62300000.0
2007-02-27 22:32:00,231.196,231.223,231.193,231.219,125700000.0
2007-02-27 22:33:00,231.246,231.289,231.246,231.278,204400001.0
2007-02-27 22:34:00,231.283,231.283,231.19,231.204,266800002.0
2007-02-27 22:35:00,231.222,231.276,231.222,231.246,53000000.0
2007-02-27 22:36:00,231.234,231.255,231.212,231.212,88300000.0
2007-02-27 22:37:00,231.201,231.201,231.129,231.191,75900000.0
2007-02-27 22:38:00,231.225,231.225,231.119,231.119,43300001.0
2007-02-27 22:39:00,231.068,231.104,231.066,231.083,71900000.0
2007-02-27 22:40:00,231.067,231.075,231.033,231.039,77200000.0
2007-02-27 22:41:00,231.049,231.088,231.038,231.065,53499999.0
2007-02-27 22:42:00,231.036,231.144,231.032,231.141,50300000.0
2007-02-27 22:43:00,231.154,231.169,231.127,231.138,98000000.0
2007-02-27 22:44:00,231.156,231.192,231.134,231.188,130999998.0
2007-02-27 22:45:00,231.211,231.253,231.211,231.229,113999999.0
2007-02-27 22:46:00,231.212,231.22,231.175,231.175,50700000.0
2007-02-27 22:47:00,231.167,231.196,231.167,231.19,76200000.0
2007-02-27 22:48:00,231.192,231.192,231.143,231.16,144599999.0
2007-02-27 22:49:00,231.151,231.204,231.151,231.204,70800000.0
2007-02-27 22:50:00,231.22,231.229,231.204,231.229,34600000.0
2007-02-27 22:51:00,231.233,231.252,231.231,231.236,109500001.0
2007-02-27 22:52:00,231.233,231.249,231.207,231.207,33800000.0
2007-02-27 22:53:00,231.204,231.224,231.189,231.198,117200000.0
2007-02-27 22:54:00,231.194,231.238,231.187,231.238,39500000.0
2007-02-27 22:55:00,231.264,231.286,231.239,231.275,41200000.0
2007-02-27 22:56:00,231.272,231.279,231.262,231.262,71500000.0
2007-02-27 22:57:00,231.274,231.329,231.274,231.302,50600000.0
2007-02-27 22:58:00,231.336,231.397,231.336,231.347,45199999.0
2007-02-27 22:59:00,231.337,231.389,231.335,231.354,92500001.0
2007-02-27 23:00:00,231.366,231.389,231.352,231.389,84800000.0
2007-02-27 23:01:00,231.438,231.527,231.438,231.527,45499999.0
2007-02-27 23:02:00,231.536,231.542,231.524,231.526,18600000.0
2007-02-27 23:03:00,231.51,231.535,231.458,231.48,67100001.0
2007-02-27 23:04:00,231.469,231.469,231.418,231.433,26900000.0
2007-02-27 23:05:00,231.421,231.479,231.416,231.472,29400000.0
2007-02-27 23:06:00,231.476,231.476,231.445,231.458,49100000.0
2007-02-27 23:07:00,231.453,231.454,231.413,231.445,49500000.0
2007-02-27 23:08:00,231.454,231.454,231.39,231.42,25200000.0
2007-02-27 23:09:00,231.396,231.413,231.348,231.413,40100000.0
2007-02-27 23:10:00,231.412,231.413,231.312,231.312,48700000.0
2007-02-27 23:11:00,231.271,231.286,231.222,231.222,58800000.0
2007-02-27 23:12:00,231.204,231.275,231.204,231.275,22400000.0
2007-02-27 23:13:00,231.3,231.323,231.291,231.311,50399999.0
2007-02-27 23:14:00,231.309,231.323,231.279,231.323,80200000.0
2007-02-27 23:15:00,231.333,231.333,231.263,231.284,54000000.0
2007-02-27 23:16:00,231.274,231.302,231.26,231.301,48000000.0
2007-02-27 23:17:00,231.282,231.282,231.255,231.276,41000001.0
2007-02-27 23:18:00,231.296,231.296,231.245,231.273,79300000.0
2007-02-27 23:19:00,231.275,231.321,231.275,231.304,81300002.0
2007-02-27 23:20:00,231.311,231.336,231.311,231.318,67100000.0
2007-02-27 23:21:00,231.297,231.315,231.25,231.284,58400000.0
2007-02-27 23:22:00,231.279,231.299,231.263,231.284,95099999.0
2007-02-27 23:23:00,231.284,231.284,231.263,231.264,70800001.0
2007-02-27 23:24:00,231.268,231.268,231.21,231.21,36200000.0
2007-02-27 23:25:00,231.244,231.275,231.244,231.244,40999999.0
2007-02-27 23:26:00,231.248,231.257,231.225,231.233,28000000.0
2007-02-27 23:27:00,231.224,231.224,231.191,231.216,75400000.0
2007-02-27 23:28:00,231.191,231.211,231.181,231.183,67800000.0
2007-02-27 23:29:00,231.19,231.193,231.172,231.172,60200000.0
2007-02-27 23:30:00,231.18,231.195,231.133,231.151,48000000.0
2007-02-27 23:31:00,231.153,231.157,231.109,231.109,80399999.0
2007-02-27 23:32:00,231.153,231.169,231.15,231.16,38900000.0
2007-02-27 23:33:00,231.189,231.205,231.177,231.177,49700000.0
2007-02-27 23:34:00,231.167,231.186,231.14,231.14,40500000.0
2007-02-27 23:35:00,231.131,231.158,231.106,231.15,36000000.0
2007-02-27 23:36:00,231.186,231.222,231.186,231.211,55600001.0
2007-02-27 23:37:00,231.234,231.259,231.213,231.259,57200000.0
2007-02-27 23:38:00,231.302,231.331,231.302,231.324,49300000.0
2007-02-27 23:39:00,231.319,231.324,231.3,231.324,73500000.0
2007-02-27 23:40:00,231.31,231.31,231.275,231.275,53500000.0
2007-02-27 23:41:00,231.29,231.302,231.262,231.287,47600001.0
2007-02-27 23:42:00,231.27,231.327,231.27,231.326,26200000.0
2007-02-27 23:43:00,231.34,231.381,231.333,231.381,48700000.0
2007-02-27 23:44:00,231.359,231.374,231.352,231.364,41000000.0
2007-02-27 23:45:00,231.373,231.373,231.315,231.315,43100000.0
2007-02-27 23:46:00,231.343,231.361,231.336,231.361,39800000.0
2007-02-27 23:47:00,231.368,231.376,231.336,231.349,71000000.0
2007-02-27 23:48:00,231.354,231.362,231.34,231.355,31700000.0
2007-02-27 23:49:00,231.352,231.369,231.343,231.351,59300001.0
2007-02-27 23:50:00,231.352,231.352,231.33,231.332,45599999.0
2007-02-27 23:51:00,231.316,231.339,231.306,231.316,73800000.0
2007-02-27 23:52:00,231.295,231.325,231.27,231.325,58099999.0
2007-02-27 23:53:00,231.343,231.372,231.332,231.348,49800001.0
2007-02-27 23:54:00,231.361,231.382,231.34,231.342,45400000.0
2007-02-27 23:55:00,231.348,231.372,231.345,231.362,55800000.0
2007-02-27 23:56:00,231.375,231.375,231.352,231.362,57600000.0
2007-02-27 23:57:00,231.355,231.392,231.343,231.343,41600000.0
2007-02-27 23:58:00,231.34,231.361,231.327,231.36,95900001.0
2007-02-27 23:59:00,231.373,231.373,231.35,231.364,77800001.0
2007-02-28 00:00:00,231.363,231.369,231.336,231.369,33400000.0
2007-02-28 00:01:00,231.318,231.362,231.316,231.362,37999999.0
2007-02-28 00:02:00,231.352,231.382,231.325,231.378,67000001.0
2007-02-28 00:03:00,231.402,231.402,231.347,231.374,34300000.0
2007-02-28 00:04:00,231.372,231.391,231.352,231.353,32000000.0
2007-02-28 00:05:00,231.407,231.411,231.358,231.365,39700000.0
2007-02-28 00:06:00,231.442,231.457,231.442,231.448,28699999.0
2007-02-28 00:07:00,231.437,231.453,231.403,231.421,47099999.0
2007-02-28 00:08:00,231.406,231.448,231.39,231.433,82700000.0
2007-02-28 00:09:00,231.424,231.424,231.407,231.421,25900000.0
2007-02-28 00:10:00,231.407,231.426,231.405,231.415,72399999.0
2007-02-28 00:11:00,231.421,231.433,231.375,231.412,62600000.0
2007-02-28 00:12:00,231.418,231.473,231.418,231.466,57000000.0
2007-02-28 00:13:00,231.464,231.508,231.464,231.492,54199999.0
2007-02-28 00:14:00,231.495,231.502,231.475,231.475,82300000.0
2007-02-28 00:15:00,231.484,231.516,231.484,231.502,46200000.0
2007-02-28 00:16:00,231.503,231.574,231.503,231.565,67600000.0
2007-02-28 00:17:00,231.571,231.572,231.546,231.561,43100001.0
2007-02-28 00:18:00,231.555,231.604,231.535,231.599,64400000.0
2007-02-28 00:19:00,231.616,231.629,231.593,231.622,34800000.0
2007-02-28 00:20:00,231.639,231.639,231.605,231.605,62000001.0
2007-02-28 00:21:00,231.621,231.628,231.597,231.622,73100000.0
2007-02-28 00:22:00,231.631,231.656,231.59,231.618,53400001.0
2007-02-28 00:23:00,231.654,231.654,231.628,231.642,47199999.0
2007-02-28 00:24:00,231.625,231.637,231.603,231.603,39099999.0
2007-02-28 00:25:00,231.617,231.662,231.617,231.651,48500001.0
2007-02-28 00:26:00,231.637,231.664,231.627,231.65,48900000.0
2007-02-28 00:27:00,231.646,231.703,231.644,231.703,77800000.0
2007-02-28 00:28:00,231.694,231.72,231.693,231.72,62100000.0
2007-02-28 00:29:00,231.714,231.714,231.687,231.708,55800000.0
2007-02-28 00:30:00,231.706,231.767,231.692,231.746,18800000.0
2007-02-28 00:31:00,231.753,231.806,231.753,231.796,62299999.0
2007-02-28 00:32:00,231.778,231.793,231.76,231.793,44500000.0
2007-02-28 00:33:00,231.778,231.787,231.757,231.777,32900000.0
2007-02-28 00:34:00,231.746,231.787,231.74,231.787,45900000.0
2007-02-28 00:35:00,231.723,231.805,231.723,231.747,62599999.0
2007-02-28 00:36:00,231.783,231.784,231.762,231.766,38700000.0
2007-02-28 00:37:00,231.771,231.78,231.767,231.776,41400000.0
2007-02-28 00:38:00,231.785,231.792,231.725,231.739,38900000.0
2007-02-28 00:39:00,231.733,231.778,231.72,231.776,24900000.0
2007-02-28 00:40:00,231.804,231.807,231.764,231.778,33400000.0
2007-02-28 00:41:00,231.783,231.802,231.764,231.801,62999999.0
2007-02-28 00:42:00,231.793,231.804,231.778,231.8,44100000.0
2007-02-28 00:43:00,231.817,231.817,231.748,231.756,43900000.0
2007-02-28 00:44:00,231.795,231.795,231.743,231.792,38300000.0
2007-02-28 00:45:00,231.807,231.819,231.791,231.8,59600000.0
2007-02-28 00:46:00,231.805,231.856,231.805,231.856,74499999.0
2007-02-28 00:47:00,231.88,231.88,231.827,231.827,54799999.0
2007-02-28 00:48:00,231.85,231.865,231.834,231.858,32400000.0
2007-02-28 00:49:00,231.89,231.927,231.89,231.902,17200000.0
2007-02-28 00:50:00,231.926,231.926,231.906,231.909,60300000.0
2007-02-28 00:51:00,231.896,231.959,231.847,231.959,73299999.0
2007-02-28 00:52:00,231.976,231.976,231.955,231.971,32100000.0
2007-02-28 00:53:00,231.975,231.975,231.958,231.965,50300000.0
2007-02-28 00:54:00,231.969,231.993,231.962,231.97,41300000.0
2007-02-28 00:55:00,231.954,231.979,231.953,231.963,49300000.0
2007-02-28 00:56:00,231.99,232.017,231.989,232.016,36000000.0
2007-02-28 00:57:00,232.051,232.126,232.051,232.125,73600000.0
2007-02-28 00:58:00,232.138,232.162,232.128,232.159,50000000.0
2007-02-28 00:59:00,232.163,232.174,232.144,232.164,66000001.0
2007-02-28 01:00:00,232.16,232.174,232.153,232.153,41400001.0
2007-02-28 01:01:00,232.13,232.148,232.114,232.137,62600001.0
2007-02-28 01:02:00,232.149,232.161,232.118,232.161,80200000.0
2007-02-28 01:03:00,232.16,232.179,232.137,232.137,35600000.0
2007-02-28 01:04:00,232.117,232.14,232.058,232.058,66400000.0
2007-02-28 01:05:00,232.041,232.084,232.023,232.073,70400000.0
2007-02-28 01:06:00,232.049,232.081,232.026,232.026,42600000.0
2007-02-28 01:07:00,232.025,232.044,232.024,232.024,49400000.0
2007-02-28 01:08:00,232.041,232.049,232.021,232.049,55200000.0
2007-02-28 01:09:00,232.049,232.065,232.028,232.028,83400002.0
2007-02-28 01:10:00,232.02,232.045,231.985,231.986,36500000.0
2007-02-28 01:11:00,232.008,232.065,232.008,232.027,33600000.0
2007-02-28 01:12:00,232.051,232.061,232.048,232.053,109400002.0
2007-02-28 01:13:00,232.054,232.057,231.995,232.03,45100000.0
2007-02-28 01:14:00,232.058,232.073,232.043,232.043,67300000.0
2007-02-28 01:15:00,232.009,232.043,231.996,232.034,58800001.0
2007-02-28 01:16:00,232.034,232.045,232.019,232.043,114600001.0
2007-02-28 01:17:00,232.039,232.039,231.994,231.994,43100000.0
2007-02-28 01:18:00,232.021,232.045,232.021,232.045,37300000.0
2007-02-28 01:19:00,232.045,232.059,231.994,231.994,30100000.0
2007-02-28 01:20:00,231.97,231.97,231.932,231.945,56299999.0
2007-02-28 01:21:00,231.946,231.963,231.921,231.963,56400000.0
2007-02-28 01:22:00,231.973,231.983,231.947,231.983,46000001.0
2007-02-28 01:23:00,231.968,231.975,231.927,231.927,39400000.0
2007-02-28 01:24:00,231.947,231.973,231.931,231.967,82300000.0
2007-02-28 01:25:00,231.956,231.964,231.94,231.94,26100000.0
2007-02-28 01:26:00,231.944,231.96,231.937,231.937,49600000.0
2007-02-28 01:27:00,231.932,231.932,231.891,231.894,49300000.0
2007-02-28 01:28:00,231.907,231.939,231.903,231.92,56400000.0
2007-02-28 01:29:00,231.927,231.927,231.705,231.705,41100000.0
2007-02-28 01:30:00,231.706,231.732,231.702,231.732,24200000.0
2007-02-28 01:31:00,231.744,231.75,231.735,231.735,54200000.0
2007-02-28 01:32:00,231.749,231.76,231.731,231.731,29200000.0
2007-02-28 01:33:00,231.727,231.742,231.713,231.728,68900000.0
2007-02-28 01:34:00,231.748,231.754,231.722,231.737,46599999.0
2007-02-28 01:35:00,231.726,231.74,231.709,231.737,17100000.0
2007-02-28 01:36:00,231.732,231.813,231.722,231.813,60600001.0
2007-02-28 01:37:00,231.825,231.825,231.787,231.802,42100000.0
2007-02-28 01:38:00,231.786,231.889,231.779,231.889,40100000.0
2007-02-28 01:39:00,231.888,231.94,231.881,231.898,25300000.0
2007-02-28 01:40:00,231.883,231.903,231.867,231.898,36000000.0
2007-02-28 01:41:00,231.894,231.921,231.88,231.88,55699999.0
2007-02-28 01:42:00,231.887,231.887,231.792,231.805,34400000.0
2007-02-28 01:43:00,231.786,231.786,231.722,231.771,37900000.0
2007-02-28 01:44:00,231.769,231.804,231.752,231.752,55500000.0
2007-02-28 01:45:00,231.763,231.763,231.717,231.75,75700001.0
2007-02-28 01:46:00,231.755,231.766,231.735,231.743,75300000.0
2007-02-28 01:47:00,231.712,231.718,231.643,231.643,71200000.0
2007-02-28 01:48:00,231.61,231.61,231.548,231.548,92100000.0
2007-02-28 01:49:00,231.569,231.591,231.551,231.585,39800000.0
2007-02-28 01:50:00,231.606,231.692,231.606,231.634,60800000.0
2007-02-28 01:51:00,231.642,231.709,231.642,231.689,48900000.0
2007-02-28 01:52:00,231.684,231.711,231.665,231.666,61800001.0
2007-02-28 01:53:00,231.688,231.789,231.688,231.789,37900000.0
2007-02-28 01:54:00,231.796,231.854,231.78,231.838,47000000.0
2007-02-28 01:55:00,231.83,231.861,231.83,231.849,67900000.0
2007-02-28 01:56:00,231.838,231.855,231.824,231.833,62100000.0
2007-02-28 01:57:00,231.832,231.849,231.794,231.847,58200000.0
2007-02-28 01:58:00,231.863,231.891,231.863,231.877,21200000.0
2007-02-28 01:59:00,231.848,231.848,231.735,231.735,42100000.0
2007-02-28 02:00:00,231.728,231.79,231.727,231.79,17900000.0
2007-02-28 02:01:00,231.814,231.818,231.759,231.759,59200000.0
2007-02-28 02:02:00,231.758,231.772,231.734,231.761,57000000.0
2007-02-28 02:03:00,231.781,231.781,231.743,231.765,32000000.0
2007-02-28 02:04:00,231.768,231.821,231.736,231.806,54999999.0
2007-02-28 02:05:00,231.791,231.846,231.787,231.842,60600000.0
2007-02-28 02:06:00,231.838,231.843,231.763,231.763,48000000.0
2007-02-28 02:07:00,231.79,231.797,231.773,231.777,39900000.0
2007-02-28 02:08:00,231.788,231.888,231.788,231.888,50600000.0
2007-02-28 02:09:00,231.9,231.921,231.9,231.919,31300000.0
2007-02-28 02:10:00,231.924,231.934,231.897,231.899,109600000.0
2007-02-28 02:11:00,231.901,231.917,231.899,231.911,75499999.0
2007-02-28 02:12:00,231.901,231.929,231.888,231.909,49299999.0
2007-02-28 02:13:00,231.899,231.916,231.887,231.907,48300000.0
2007-02-28 02:14:00,231.927,232.013,231.91,232.013,28100000.0
2007-02-28 02:15:00,232.026,232.026,231.995,232.018,53500000.0
2007-02-28 02:16:00,232.019,232.052,232.016,232.032,72200002.0
2007-02-28 02:17:00,232.013,232.109,232.009,232.1,28000000.0
2007-02-28 02:18:00,232.078,232.078,232.005,232.024,24100000.0
2007-02-28 02:19:00,232.03,232.054,232.028,232.037,38600000.0
2007-02-28 02:20:00,232.036,232.119,232.03,232.119,35500000.0
2007-02-28 02:21:00,232.136,232.173,232.119,232.173,51600000.0
2007-02-28 02:22:00,232.186,232.186,232.124,232.125,70700000.0
2007-02-28 02:23:00,232.129,232.138,232.123,232.123,39600000.0
2007-02-28 02:24:00,232.145,232.2,232.145,232.197,31800000.0
2007-02-28 02:25:00,232.199,232.199,232.148,232.198,62100000.0
2007-02-28 02:26:00,232.219,232.244,232.193,232.244,37600000.0
2007-02-28 02:27:00,232.264,232.288,232.249,232.259,92000000.0
2007-02-28 02:28:00,232.27,232.275,232.255,232.271,60100001.0
2007-02-28 02:29:00,232.289,232.323,232.288,232.32,32300000.0
2007-02-28 02:30:00,232.309,232.415,232.309,232.382,56000000.0
2007-02-28 02:31:00,232.409,232.416,232.392,232.402,30800000.0
2007-02-28 02:32:00,232.421,232.468,232.421,232.468,40300000.0
2007-02-28 02:33:00,232.507,232.538,232.507,232.517,19000000.0
2007-02-28 02:34:00,232.512,232.54,232.501,232.513,75700000.0
2007-02-28 02:35:00,232.495,232.528,232.495,232.517,32400000.0
2007-02-28 02:36:00,232.526,232.547,232.526,232.547,31600000.0
2007-02-28 02:37:00,232.532,232.534,232.475,232.488,73600001.0
2007-02-28 02:38:00,232.459,232.527,232.459,232.523,42300000.0
2007-02-28 02:39:00,232.521,232.531,232.468,232.531,74000001.0
2007-02-28 02:40:00,232.542,232.542,232.517,232.53,33000000.0
2007-02-28 02:41:00,232.545,232.718,232.532,232.692,63100001.0
2007-02-28 02:42:00,232.683,232.683,232.612,232.612,61400000.0
2007-02-28 02:43:00,232.603,232.603,232.583,232.593,17500000.0
2007-02-28 02:44:00,232.581,232.615,232.581,232.615,50500000.0
2007-02-28 02:45:00,232.591,232.591,232.554,232.568,27800000.0
2007-02-28 02:46:00,232.547,232.554,232.518,232.548,66800000.0
2007-02-28 02:47:00,232.558,232.599,232.549,232.549,29600000.0
2007-02-28 02:48:00,232.538,232.545,232.51,232.527,62099999.0
2007-02-28 02:49:00,232.5,232.5,232.468,232.473,35400000.0
2007-02-28 02:50:00,232.449,232.449,232.394,232.436,41900000.0
2007-02-28 02:51:00,232.449,232.449,232.403,232.403,23100000.0
2007-02-28 02:52:00,232.387,232.408,232.319,232.327,37800000.0
2007-02-28 02:53:00,232.31,232.335,232.303,232.32,50500000.0
2007-02-28 02:54:00,232.304,232.327,232.294,232.327,34000000.0
2007-02-28 02:55:00,232.331,232.362,232.331,232.356,34600000.0
2007-02-28 02:56:00,232.368,232.406,232.368,232.392,51100000.0
2007-02-28 02:57:00,232.404,232.436,232.404,232.418,49200000.0
2007-02-28 02:58:00,232.429,232.434,232.382,232.382,54899998.0
2007-02-28 02:59:00,232.343,232.359,232.311,232.345,55300000.0
2007-02-28 03:00:00,232.341,232.426,232.341,232.424,82900000.0
2007-02-28 03:01:00,232.459,232.472,232.459,232.469,26000000.0
2007-02-28 03:02:00,232.471,232.471,232.427,232.463,69400001.0
2007-02-28 03:03:00,232.469,232.49,232.441,232.474,38600000.0
2007-02-28 03:04:00,232.491,232.538,232.491,232.538,34100000.0
2007-02-28 03:05:00,232.563,232.6,232.563,232.565,26000000.0
2007-02-28 03:06:00,232.579,232.604,232.567,232.567,53100000.0
2007-02-28 03:07:00,232.546,232.561,232.519,232.519,27600000.0
2007-02-28 03:08:00,232.513,232.577,232.506,232.577,44500000.0
2007-02-28 03:09:00,232.605,232.682,232.605,232.682,56600000.0
2007-02-28 03:10:00,232.653,232.733,232.641,232.719,33100000.0
2007-02-28 03:11:00,232.718,232.724,232.654,232.654,30800000.0
2007-02-28 03:12:00,232.639,232.639,232.609,232.611,51999998.0
2007-02-28 03:13:00,232.612,232.616,232.586,232.594,66800000.0
2007-02-28 03:14:00,232.635,232.718,232.635,232.683,51399999.0
2007-02-28 03:15:00,232.662,232.727,232.649,232.727,28700000.0
2007-02-28 03:16:00,232.736,232.744,232.717,232.731,51700000.0
2007-02-28 03:17:00,232.72,232.821,232.718,232.821,45600000.0
2007-02-28 03:18:00,232.845,232.845,232.835,232.835,51600000.0
2007-02-28 03:19:00,232.816,232.855,232.799,232.825,48400000.0
2007-02-28 03:20:00,232.811,232.823,232.745,232.745,43400000.0
2007-02-28 03:21:00,232.723,232.738,232.704,232.728,61900000.0
2007-02-28 03:22:00,232.714,232.738,232.713,232.73,65800000.0
2007-02-28 03:23:00,232.728,232.728,232.663,232.663,62900000.0
2007-02-28 03:24:00,232.667,232.673,232.644,232.673,80799998.0
2007-02-28 03:25:00,232.682,232.739,232.682,232.733,73499998.0
2007-02-28 03:26:00,232.731,232.763,232.731,232.76,59400000.0
2007-02-28 03:27:00,232.762,232.774,232.75,232.755,63800000.0
2007-02-28 03:28:00,232.753,232.754,232.719,232.737,41700000.0
2007-02-28 03:29:00,232.744,232.771,232.744,232.757,53900000.0
2007-02-28 03:30:00,232.733,232.733,232.699,232.699,31600000.0
2007-02-28 03:31:00,232.724,232.727,232.691,232.727,57200001.0
2007-02-28 03:32:00,232.739,232.739,232.699,232.709,47700000.0
2007-02-28 03:33:00,232.741,232.756,232.741,232.754,35300000.0
2007-02-28 03:34:00,232.78,232.826,232.772,232.823,66900000.0
2007-02-28 03:35:00,232.815,232.818,232.789,232.811,58200000.0
2007-02-28 03:36:00,232.825,232.839,232.808,232.814,51700000.0
2007-02-28 03:37:00,232.81,232.84,232.794,232.798,35000000.0
2007-02-28 03:38:00,232.804,232.847,232.791,232.847,33800000.0
2007-02-28 03:39:00,232.838,232.914,232.838,232.914,15100000.0
2007-02-28 03:40:00,232.888,232.98,232.88,232.98,28700000.0
2007-02-28 03:41:00,232.956,232.957,232.907,232.909,145300000.0
2007-02-28 03:42:00,232.868,232.91,232.853,232.871,60500000.0
2007-02-28 03:43:00,232.867,232.873,232.801,232.801,68500001.0
2007-02-28 03:44:00,232.796,232.802,232.744,232.744,71699999.0
2007-02-28 03:45:00,232.714,232.745,232.701,232.738,35800000.0
2007-02-28 03:46:00,232.738,232.785,232.738,232.755,39100000.0
2007-02-28 03:47:00,232.766,232.793,232.734,232.793,47700000.0
2007-02-28 03:48:00,232.777,232.777,232.726,232.732,14700000.0
2007-02-28 03:49:00,232.688,232.696,232.654,232.654,37900000.0
2007-02-28 03:50:00,232.61,232.628,232.596,232.6,74299999.0
2007-02-28 03:51:00,232.596,232.616,232.567,232.613,34000000.0
2007-02-28 03:52:00,232.64,232.692,232.64,232.647,53600000.0
2007-02-28 03:53:00,232.632,232.662,232.629,232.662,35799999.0
2007-02-28 03:54:00,232.682,232.684,232.628,232.628,13700000.0
2007-02-28 03:55:00,232.598,232.598,232.565,232.578,37400000.0
2007-02-28 03:56:00,232.574,232.609,232.574,232.597,35600000.0
2007-02-28 03:57:00,232.604,232.652,232.604,232.632,60300001.0
2007-02-28 03:58:00,232.647,232.66,232.631,232.66,48800000.0
2007-02-28 03:59:00,232.627,232.656,232.612,232.636,64600000.0
2007-02-28 04:00:00,232.632,232.646,232.632,232.646,35100000.0
2007-02-28 04:01:00,232.648,232.703,232.648,232.659,73199998.0
2007-02-28 04:02:00,232.693,232.706,232.672,232.694,42500000.0
2007-02-28 04:03:00,232.711,232.718,232.658,232.692,35500000.0
2007-02-28 04:04:00,232.729,232.731,232.683,232.683,44699999.0
2007-02-28 04:05:00,232.685,232.701,232.673,232.673,61400000.0
2007-02-28 04:06:00,232.672,232.678,232.634,232.634,74100001.0
2007-02-28 04:07:00,232.642,232.659,232.631,232.659,57500000.0
2007-02-28 04:08:00,232.666,232.671,232.637,232.671,50300000.0
2007-02-28 04:09:00,232.661,232.661,232.643,232.647,98200001.0
2007-02-28 04:10:00,232.663,232.663,232.62,232.624,50500000.0
2007-02-28 04:11:00,232.626,232.665,232.622,232.63,39100000.0
2007-02-28 04:12:00,232.643,232.683,232.643,232.666,58700000.0
2007-02-28 04:13:00,232.673,232.675,232.622,232.622,44800000.0
2007-02-28 04:14:00,232.605,232.621,232.596,232.612,47300000.0
2007-02-28 04:15:00,232.582,232.623,232.548,232.553,66900001.0
2007-02-28 04:16:00,232.534,232.573,232.518,232.518,25500000.0
2007-02-28 04:17:00,232.521,232.543,232.521,232.542,41799999.0
2007-02-28 04:18:00,232.531,232.546,232.505,232.531,69500000.0
2007-02-28 04:19:00,232.526,232.563,232.514,232.563,21600000.0
2007-02-28 04:20:00,232.542,232.571,232.542,232.568,49499999.0
2007-02-28 04:21:00,232.569,232.569,232.549,232.549,25500000.0
2007-02-28 04:22:00,232.528,232.559,232.519,232.543,43399999.0
2007-02-28 04:23:00,232.513,232.527,232.49,232.5,75400001.0
2007-02-28 04:24:00,232.5,232.533,232.485,232.533,44200000.0
2007-02-28 04:25:00,232.516,232.535,232.511,232.531,25800000.0
2007-02-28 04:26:00,232.54,232.572,232.54,232.572,53299999.0
2007-02-28 04:27:00,232.558,232.558,232.536,232.551,46300000.0
2007-02-28 04:28:00,232.569,232.569,232.55,232.567,39500000.0
2007-02-28 04:29:00,232.579,232.58,232.538,232.545,54800000.0
2007-02-28 04:30:00,232.556,232.556,232.499,232.519,13500000.0
2007-02-28 04:31:00,232.538,232.538,232.512,232.535,60000000.0
2007-02-28 04:32:00,232.514,232.542,232.501,232.537,49800000.0
2007-02-28 04:33:00,232.522,232.541,232.518,232.531,50599999.0
2007-02-28 04:34:00,232.527,232.532,232.515,232.525,52300001.0
2007-02-28 04:35:00,232.537,232.537,232.504,232.513,50600001.0
2007-02-28 04:36:00,232.532,232.532,232.485,232.528,34900000.0
2007-02-28 04:37:00,232.522,232.541,232.513,232.523,50300000.0
2007-02-28 04:38:00,232.511,232.511,232.445,232.462,76200000.0
2007-02-28 04:39:00,232.495,232.506,232.47,232.494,39600000.0
2007-02-28 04:40:00,232.512,232.525,232.506,232.522,46500000.0
2007-02-28 04:41:00,232.519,232.519,232.494,232.505,29800000.0
2007-02-28 04:42:00,232.488,232.518,232.485,232.491,71000000.0
2007-02-28 04:43:00,232.494,232.499,232.475,232.498,38600000.0
2007-02-28 04:44:00,232.508,232.524,232.498,232.498,52800000.0
2007-02-28 04:45:00,232.488,232.488,232.454,232.485,52500000.0
2007-02-28 04:46:00,232.481,232.523,232.481,232.509,38500000.0
2007-02-28 04:47:00,232.484,232.544,232.484,232.539,75900001.0
2007-02-28 04:48:00,232.556,232.597,232.535,232.597,50600000.0
2007-02-28 04:49:00,232.581,232.584,232.564,232.581,38400000.0
2007-02-28 04:50:00,232.582,232.582,232.529,232.54,75700002.0
2007-02-28 04:51:00,232.522,232.546,232.49,232.546,24000000.0
2007-02-28 04:52:00,232.535,232.544,232.491,232.522,43300000.0
2007-02-28 04:53:00,232.53,232.55,232.529,232.535,26800000.0
2007-02-28 04:54:00,232.55,232.588,232.543,232.588,51600000.0
2007-02-28 04:55:00,232.575,232.582,232.57,232.58,40000000.0
2007-02-28 04:56:00,232.599,232.633,232.599,232.615,23600000.0
2007-02-28 04:57:00,232.6,232.6,232.55,232.582,64800000.0
2007-02-28 04:58:00,232.551,232.603,232.551,232.565,36500000.0
2007-02-28 04:59:00,232.569,232.591,232.569,232.583,66099999.0
2007-02-28 05:00:00,232.573,232.598,232.559,232.569,51799999.0
2007-02-28 05:01:00,232.562,232.572,232.537,232.539,62300001.0
2007-02-28 05:02:00,232.542,232.595,232.542,232.574,43100000.0
2007-02-28 05:03:00,232.569,232.586,232.569,232.586,39700000.0
2007-02-28 05:04:00,232.574,232.591,232.561,232.569,65200000.0
2007-02-28 05:05:00,232.575,232.631,232.575,232.625,50100000.0
2007-02-28 05:06:00,232.625,232.677,232.625,232.642,88000000.0
2007-02-28 05:07:00,232.646,232.663,232.637,232.637,35300000.0
2007-02-28 05:08:00,232.636,232.651,232.6,232.6,39900000.0
2007-02-28 05:09:00,232.578,232.609,232.569,232.609,42600000.0
2007-02-28 05:10:00,232.638,232.667,232.62,232.661,73100000.0
2007-02-28 05:11:00,232.65,232.686,232.615,232.686,62900000.0
2007-02-28 05:12:00,232.677,232.677,232.651,232.671,53199999.0
2007-02-28 05:13:00,232.661,232.681,232.636,232.662,55799999.0
2007-02-28 05:14:00,232.669,232.669,232.603,232.646,105300001.0
2007-02-28 05:15:00,232.642,232.642,232.623,232.623,32700000.0
2007-02-28 05:16:00,232.645,232.651,232.632,232.648,36600000.0
2007-02-28 05:17:00,232.642,232.649,232.623,232.623,19400000.0
2007-02-28 05:18:00,232.63,232.648,232.623,232.623,53500000.0
2007-02-28 05:19:00,232.614,232.647,232.614,232.627,36200000.0
2007-02-28 05:20:00,232.625,232.651,232.621,232.625,28400000.0
2007-02-28 05:21:00,232.623,232.639,232.62,232.628,31400000.0
2007-02-28 05:22:00,232.649,232.678,232.646,232.668,59400000.0
2007-02-28 05:23:00,232.68,232.68,232.661,232.661,50600000.0
2007-02-28 05:24:00,232.659,232.659,232.617,232.623,40600000.0
2007-02-28 05:25:00,232.615,232.615,232.583,232.601,72900000.0
2007-02-28 05:26:00,232.583,232.602,232.57,232.575,69400001.0
2007-02-28 05:27:00,232.576,232.582,232.545,232.552,70200000.0
2007-02-28 05:28:00,232.563,232.607,232.563,232.607,50700000.0
2007-02-28 05:29:00,232.582,232.588,232.547,232.547,33400000.0
2007-02-28 05:30:00,232.556,232.565,232.536,232.565,14200000.0
2007-02-28 05:31:00,232.562,232.565,232.541,232.543,51400000.0
2007-02-28 05:32:00,232.58,232.599,232.57,232.599,57800000.0
2007-02-28 05:33:00,232.569,232.62,232.55,232.608,74100001.0
2007-02-28 05:34:00,232.628,232.637,232.613,232.619,40700000.0
2007-02-28 05:35:00,232.648,232.653,232.625,232.649,72500000.0
2007-02-28 05:36:00,232.638,232.703,232.638,232.7,38700000.0
2007-02-28 05:37:00,232.722,232.74,232.711,232.722,19600000.0
2007-02-28 05:38:00,232.698,232.717,232.689,232.69,70500000.0
2007-02-28 05:39:00,232.681,232.698,232.666,232.666,25100000.0
2007-02-28 05:40:00,232.662,232.678,232.652,232.669,50800000.0
2007-02-28 05:41:00,232.644,232.655,232.603,232.616,53699999.0
2007-02-28 05:42:00,232.578,232.578,232.547,232.563,14700000.0
2007-02-28 05:43:00,232.559,232.572,232.523,232.572,63200000.0
2007-02-28 05:44:00,232.595,232.598,232.568,232.598,48400000.0
2007-02-28 05:45:00,232.604,232.618,232.604,232.609,37100000.0
2007-02-28 05:46:00,232.611,232.628,232.601,232.608,61000001.0
2007-02-28 05:47:00,232.589,232.589,232.531,232.531,37800000.0
2007-02-28 05:48:00,232.534,232.584,232.529,232.551,50100000.0
2007-02-28 05:49:00,232.586,232.589,232.567,232.588,56000000.0
2007-02-28 05:50:00,232.572,232.596,232.565,232.593,73900000.0
2007-02-28 05:51:00,232.593,232.598,232.543,232.554,51500000.0
2007-02-28 05:52:00,232.605,232.605,232.566,232.584,23200000.0
2007-02-28 05:53:00,232.565,232.573,232.56,232.573,53700000.0
2007-02-28 05:54:00,232.569,232.569,232.55,232.565,42800000.0
2007-02-28 05:55:00,232.546,232.566,232.534,232.56,47400000.0
2007-02-28 05:56:00,232.584,232.587,232.529,232.539,64099999.0
2007-02-28 05:57:00,232.536,232.536,232.485,232.523,52200000.0
2007-02-28 05:58:00,232.51,232.55,232.51,232.543,59500000.0
2007-02-28 05:59:00,232.551,232.551,232.504,232.535,73700000.0
2007-02-28 06:00:00,232.535,232.538,232.51,232.526,30800000.0
2007-02-28 06:01:00,232.535,232.535,232.499,232.516,59800000.0
2007-02-28 06:02:00,232.526,232.541,232.512,232.532,58599999.0
2007-02-28 06:03:00,232.497,232.497,232.47,232.495,42700000.0
2007-02-28 06:04:00,232.509,232.531,232.501,232.516,49300000.0
2007-02-28 06:05:00,232.509,232.53,232.509,232.53,33099999.0
2007-02-28 06:06:00,232.498,232.526,232.489,232.52,90500000.0
2007-02-28 06:07:00,232.541,232.541,232.51,232.512,23100000.0
2007-02-28 06:08:00,232.545,232.616,232.545,232.616,44300000.0
2007-02-28 06:09:00,232.63,232.644,232.622,232.626,32900000.0
2007-02-28 06:10:00,232.631,232.634,232.596,232.6,59500000.0
2007-02-28 06:11:00,232.591,232.603,232.574,232.583,31400000.0
2007-02-28 06:12:00,232.559,232.61,232.559,232.61,46100000.0
2007-02-28 06:13:00,232.586,232.616,232.563,232.612,39100001.0
2007-02-28 06:14:00,232.592,232.626,232.59,232.621,91800000.0
2007-02-28 06:15:00,232.623,232.624,232.615,232.615,27300000.0
2007-02-28 06:16:00,232.584,232.584,232.537,232.566,24200000.0
2007-02-28 06:17:00,232.59,232.59,232.558,232.582,63400000.0
2007-02-28 06:18:00,232.563,232.563,232.538,232.538,40400001.0
2007-02-28 06:19:00,232.558,232.59,232.554,232.57,42900000.0
2007-02-28 06:20:00,232.579,232.579,232.518,232.539,45700000.0
2007-02-28 06:21:00,232.531,232.549,232.527,232.529,64700000.0
2007-02-28 06:22:00,232.522,232.569,232.522,232.55,42700001.0
2007-02-28 06:23:00,232.58,232.592,232.556,232.578,80499999.0
2007-02-28 06:24:00,232.597,232.627,232.582,232.582,16100000.0
2007-02-28 06:25:00,232.572,232.579,232.557,232.557,51100000.0
2007-02-28 06:26:00,232.545,232.587,232.533,232.587,38500000.0
2007-02-28 06:27:00,232.571,232.604,232.567,232.6,50100000.0
2007-02-28 06:28:00,232.642,232.651,232.62,232.623,61800001.0
2007-02-28 06:29:00,232.607,232.631,232.583,232.628,51500000.0
2007-02-28 06:30:00,232.627,232.635,232.609,232.612,50600000.0
2007-02-28 06:31:00,232.631,232.668,232.631,232.668,42900000.0
2007-02-28 06:32:00,232.655,232.663,232.653,232.663,32600000.0
2007-02-28 06:33:00,232.66,232.701,232.636,232.697,49300000.0
2007-02-28 06:34:00,232.702,232.706,232.637,232.669,40700000.0
2007-02-28 06:35:00,232.666,232.695,232.659,232.687,57600000.0
2007-02-28 06:36:00,232.702,232.704,232.682,232.685,24200000.0
2007-02-28 06:37:00,232.68,232.68,232.666,232.666,25100000.0
2007-02-28 06:38:00,232.661,232.661,232.632,232.648,21400000.0
2007-02-28 06:39:00,232.648,232.66,232.643,232.649,65600000.0
2007-02-28 06:40:00,232.636,232.656,232.621,232.628,46900000.0
2007-02-28 06:41:00,232.623,232.643,232.615,232.639,33300000.0
2007-02-28 06:42:00,232.627,232.634,232.616,232.628,58000000.0
2007-02-28 06:43:00,232.634,232.643,232.624,232.63,66400000.0
2007-02-28 06:44:00,232.637,232.643,232.588,232.588,42500000.0
2007-02-28 06:45:00,232.586,232.586,232.558,232.565,18100000.0
2007-02-28 06:46:00,232.551,232.578,232.548,232.578,106600000.0
2007-02-28 06:47:00,232.559,232.57,232.53,232.555,66300000.0
2007-02-28 06:48:00,232.577,232.577,232.518,232.518,79599999.0
2007-02-28 06:49:00,232.503,232.565,232.503,232.562,40200000.0
2007-02-28 06:50:00,232.577,232.586,232.56,232.585,37000000.0
2007-02-28 06:51:00,232.62,232.62,232.567,232.604,57700000.0
2007-02-28 06:52:00,232.608,232.618,232.605,232.61,53499999.0
2007-02-28 06:53:00,232.628,232.643,232.621,232.627,59200000.0
2007-02-28 06:54:00,232.597,232.618,232.597,232.605,66800001.0
2007-02-28 06:55:00,232.607,232.627,232.604,232.616,41900001.0
2007-02-28 06:56:00,232.608,232.608,232.556,232.567,53000000.0
2007-02-28 06:57:00,232.574,232.577,232.56,232.565,32100000.0
2007-02-28 06:58:00,232.548,232.575,232.543,232.57,36300000.0
2007-02-28 06:59:00,232.571,232.593,232.544,232.593,63400001.0
2007-02-28 07:00:00,232.602,232.62,232.598,232.613,49700000.0
2007-02-28 07:01:00,232.602,232.614,232.586,232.586,35499999.0
2007-02-28 07:02:00,232.576,232.594,232.56,232.56,83699999.0
2007-02-28 07:03:00,232.611,232.649,232.594,232.649,50500001.0
2007-02-28 07:04:00,232.64,232.645,232.622,232.626,42600000.0
2007-02-28 07:05:00,232.626,232.676,232.626,232.675,47300000.0
2007-02-28 07:06:00,232.664,232.672,232.64,232.64,27900000.0
2007-02-28 07:07:00,232.685,232.687,232.602,232.602,46000000.0
2007-02-28 07:08:00,232.629,232.629,232.599,232.599,34500000.0
2007-02-28 07:09:00,232.612,232.625,232.586,232.586,25600000.0
2007-02-28 07:10:00,232.589,232.589,232.568,232.572,65500000.0
2007-02-28 07:11:00,232.572,232.579,232.538,232.549,38600000.0
2007-02-28 07:12:00,232.555,232.568,232.543,232.554,45100000.0
2007-02-28 07:13:00,232.54,232.579,232.54,232.579,15600000.0
2007-02-28 07:14:00,232.574,232.574,232.54,232.567,69500000.0
2007-02-28 07:15:00,232.56,232.598,232.541,232.59,41600000.0
2007-02-28 07:16:00,232.589,232.604,232.56,232.597,18400000.0
2007-02-28 07:17:00,232.618,232.632,232.604,232.604,62900000.0
2007-02-28 07:18:00,232.573,232.594,232.557,232.557,43400000.0
2007-02-28 07:19:00,232.56,232.56,232.53,232.538,41000000.0
2007-02-28 07:20:00,232.524,232.531,232.511,232.53,82300000.0
2007-02-28 07:21:00,232.492,232.508,232.49,232.502,48800000.0
2007-02-28 07:22:00,232.502,232.503,232.477,232.479,36300000.0
2007-02-28 07:23:00,232.489,232.522,232.489,232.513,51600000.0
2007-02-28 07:24:00,232.47,232.497,232.463,232.497,57300000.0
2007-02-28 07:25:00,232.482,232.482,232.454,232.47,49100000.0
2007-02-28 07:26:00,232.465,232.469,232.443,232.448,48299999.0
2007-02-28 07:27:00,232.425,232.432,232.399,232.399,73000000.0
2007-02-28 07:28:00,232.397,232.41,232.377,232.378,83600000.0
2007-02-28 07:29:00,232.377,232.396,232.348,232.384,40700000.0
2007-02-28 07:30:00,232.359,232.359,232.314,232.32,27100000.0
2007-02-28 07:31:00,232.319,232.323,232.247,232.303,80400000.0
2007-02-28 07:32:00,232.315,232.315,232.282,232.305,39300000.0
2007-02-28 07:33:00,232.287,232.298,232.257,232.267,28100000.0
2007-02-28 07:34:00,232.286,232.302,232.267,232.285,44600000.0
2007-02-28 07:35:00,232.269,232.287,232.247,232.269,47200000.0
2007-02-28 07:36:00,232.282,232.282,232.239,232.239,22500000.0
2007-02-28 07:37:00,232.196,232.213,232.167,232.196,40200000.0
2007-02-28 07:38:00,232.194,232.199,232.15,232.15,44100000.0
2007-02-28 07:39:00,232.154,232.164,232.136,232.156,54600000.0
2007-02-28 07:40:00,232.156,232.156,232.037,232.037,41900000.0
2007-02-28 07:41:00,232.04,232.061,232.019,232.019,33500000.0
2007-02-28 07:42:00,232.035,232.036,231.979,231.981,42100000.0
2007-02-28 07:43:00,231.941,231.941,231.908,231.908,18100000.0
2007-02-28 07:44:00,231.892,231.91,231.88,231.893,48900000.0
2007-02-28 07:45:00,231.893,231.896,231.867,231.868,39300000.0
2007-02-28 07:46:00,231.867,231.887,231.851,231.851,31200000.0
2007-02-28 07:47:00,231.849,231.904,231.849,231.901,95799998.0
2007-02-28 07:48:00,231.89,231.898,231.833,231.845,40300000.0
2007-02-28 07:49:00,231.854,231.878,231.854,231.876,40000000.0
2007-02-28 07:50:00,231.878,231.891,231.858,231.887,72899999.0
2007-02-28 07:51:00,231.884,231.884,231.844,231.848,80399998.0
2007-02-28 07:52:00,231.821,231.851,231.821,231.837,52000000.0
2007-02-28 07:53:00,231.841,231.892,231.827,231.892,38900000.0
2007-02-28 07:54:00,231.915,231.982,231.915,231.963,28300000.0
2007-02-28 07:55:00,231.951,231.974,231.951,231.972,56700000.0
2007-02-28 07:56:00,231.966,232.003,231.957,231.967,44700001.0
2007-02-28 07:57:00,231.969,231.976,231.907,231.908,48900000.0
2007-02-28 07:58:00,231.905,231.919,231.89,231.907,77800000.0
2007-02-28 07:59:00,231.92,231.92,231.837,231.837,24400000.0
2007-02-28 08:00:00,231.822,231.829,231.702,231.702,29900000.0
2007-02-28 08:01:00,231.645,231.645,231.559,231.559,45300000.0
2007-02-28 08:02:00,231.54,231.57,231.499,231.499,49900000.0
2007-02-28 08:03:00,231.46,231.482,231.42,231.482,86000000.0
2007-02-28 08:04:00,231.463,231.525,231.463,231.524,78300000.0
2007-02-28 08:05:00,231.537,231.605,231.537,231.597,54600000.0
2007-02-28 08:06:00,231.622,231.675,231.622,231.675,31100000.0
2007-02-28 08:07:00,231.677,231.693,231.663,231.668,50500000.0
2007-02-28 08:08:00,231.69,231.698,231.673,231.681,34100000.0
2007-02-28 08:09:00,231.701,231.738,231.672,231.738,64800000.0
2007-02-28 08:10:00,231.753,231.804,231.739,231.801,29200000.0
2007-02-28 08:11:00,231.833,231.879,231.833,231.864,15200000.0
2007-02-28 08:12:00,231.861,231.939,231.861,231.885,61600000.0
2007-02-28 08:13:00,231.896,231.926,231.868,231.926,27500000.0
2007-02-28 08:14:00,231.941,231.982,231.937,231.972,44600000.0
2007-02-28 08:15:00,231.954,231.954,231.925,231.937,20700000.0
2007-02-28 08:16:00,231.933,231.992,231.918,231.992,41600000.0
2007-02-28 08:17:00,232.05,232.191,232.05,232.191,75600000.0
2007-02-28 08:18:00,232.252,232.355,232.252,232.337,25900000.0
2007-02-28 08:19:00,232.317,232.317,232.251,232.316,47600000.0
2007-02-28 08:20:00,232.37,232.415,232.322,232.322,22800000.0
2007-02-28 08:21:00,232.293,232.306,232.224,232.224,75000000.0
2007-02-28 08:22:00,232.179,232.223,232.169,232.169,38200000.0
2007-02-28 08:23:00,232.162,232.162,232.036,232.06,134700001.0
2007-02-28 08:24:00,232.044,232.044,231.995,232.004,39499999.0
2007-02-28 08:25:00,231.987,232.017,231.987,232.009,45200000.0
2007-02-28 08:26:00,231.995,232.021,231.995,232.011,57600001.0
2007-02-28 08:27:00,232.06,232.156,232.06,232.144,25800000.0
2007-02-28 08:28:00,232.162,232.166,232.153,232.155,66300000.0
2007-02-28 08:29:00,232.165,232.171,232.142,232.156,33800000.0
2007-02-28 08:30:00,232.174,232.185,232.099,232.136,45099999.0
2007-02-28 08:31:00,232.121,232.131,232.098,232.116,32300000.0
2007-02-28 08:32:00,232.134,232.209,232.134,232.209,25200000.0
2007-02-28 08:33:00,232.211,232.232,232.199,232.201,55900000.0
2007-02-28 08:34:00,232.204,232.204,232.17,232.184,72300000.0
2007-02-28 08:35:00,232.152,232.181,232.138,232.178,41000000.0
2007-02-28 08:36:00,232.145,232.147,232.111,232.117,21700000.0
2007-02-28 08:37:00,232.074,232.074,232.024,232.053,66300000.0
2007-02-28 08:38:00,232.066,232.081,232.028,232.068,59400000.0
2007-02-28 08:39:00,232.042,232.047,231.994,231.994,40100000.0
2007-02-28 08:40:00,231.994,231.997,231.911,231.911,70000002.0
2007-02-28 08:41:00,231.902,231.91,231.869,231.869,55600000.0
2007-02-28 08:42:00,231.85,231.868,231.799,231.799,70400001.0
2007-02-28 08:43:00,231.858,231.896,231.852,231.872,33400000.0
2007-02-28 08:44:00,231.895,231.911,231.855,231.855,62899998.0
2007-02-28 08:45:00,231.827,231.844,231.795,231.842,99299999.0
2007-02-28 08:46:00,231.859,231.869,231.828,231.847,57000000.0
2007-02-28 08:47:00,231.841,231.893,231.839,231.839,63500000.0
2007-02-28 08:48:00,231.843,231.858,231.82,231.855,52500000.0
2007-02-28 08:49:00,231.862,231.926,231.862,231.897,32000000.0
2007-02-28 08:50:00,231.88,231.905,231.88,231.899,22200000.0
2007-02-28 08:51:00,231.883,231.925,231.879,231.925,24000000.0
2007-02-28 08:52:00,231.937,231.973,231.908,231.973,51000000.0
2007-02-28 08:53:00,231.968,231.98,231.943,231.948,45700000.0
2007-02-28 08:54:00,231.926,231.962,231.926,231.96,33900000.0
2007-02-28 08:55:00,231.955,231.99,231.945,231.99,34700000.0
2007-02-28 08:56:00,231.969,231.982,231.96,231.96,54100000.0
2007-02-28 08:57:00,231.947,231.985,231.947,231.985,83000001.0
2007-02-28 08:58:00,231.981,232.011,231.976,231.977,39200000.0
2007-02-28 08:59:00,232.005,232.005,231.982,231.992,39500000.0
2007-02-28 09:00:00,231.981,231.982,231.973,231.979,22600000.0
2007-02-28 09:01:00,231.959,231.982,231.956,231.978,58700000.0
2007-02-28 09:02:00,231.987,232.02,231.974,231.974,47400000.0
2007-02-28 09:03:00,231.974,231.981,231.966,231.976,36500000.0
2007-02-28 09:04:00,231.953,231.999,231.937,231.996,34100000.0
2007-02-28 09:05:00,232.029,232.061,231.95,231.95,47900000.0
2007-02-28 09:06:00,231.917,231.933,231.862,231.862,44700000.0
2007-02-28 09:07:00,231.777,231.777,231.654,231.662,21500000.0
2007-02-28 09:08:00,231.674,231.72,231.674,231.695,64200000.0
2007-02-28 09:09:00,231.689,231.703,231.676,231.68,57500000.0
2007-02-28 09:10:00,231.688,231.743,231.674,231.737,30200000.0
2007-02-28 09:11:00,231.699,231.706,231.654,231.654,63800000.0
2007-02-28 09:12:00,231.61,231.63,231.569,231.569,53900001.0
2007-02-28 09:13:00,231.548,231.657,231.548,231.657,42000001.0
2007-02-28 09:14:00,231.664,231.664,231.609,231.609,77100001.0
2007-02-28 09:15:00,231.624,231.657,231.604,231.655,74700002.0
2007-02-28 09:16:00,231.641,231.711,231.634,231.709,38799999.0
2007-02-28 09:17:00,231.681,231.687,231.656,231.659,55200000.0
2007-02-28 09:18:00,231.658,231.67,231.62,231.645,69899999.0
2007-02-28 09:19:00,231.632,231.65,231.617,231.65,42500000.0
2007-02-28 09:20:00,231.654,231.705,231.654,231.705,48500000.0
2007-02-28 09:21:00,231.687,231.693,231.675,231.675,57600000.0
2007-02-28 09:22:00,231.692,231.71,231.663,231.707,67700000.0
2007-02-28 09:23:00,231.733,231.737,231.717,231.737,26400000.0
2007-02-28 09:24:00,231.757,231.793,231.757,231.777,38700000.0
2007-02-28 09:25:00,231.777,231.784,231.711,231.711,19200000.0
2007-02-28 09:26:00,231.693,231.717,231.666,231.677,64799999.0
2007-02-28 09:27:00,231.671,231.701,231.665,231.7,99800000.0
2007-02-28 09:28:00,231.726,231.863,231.726,231.863,53100001.0
2007-02-28 09:29:00,231.851,231.872,231.824,231.824,84800001.0
2007-02-28 09:30:00,231.803,231.9,231.799,231.9,37999999.0
2007-02-28 09:31:00,231.95,232.007,231.95,231.996,22500000.0
2007-02-28 09:32:00,232.014,232.041,231.998,232.034,87400002.0
2007-02-28 09:33:00,232.055,232.313,232.042,232.313,24900000.0
2007-02-28 09:34:00,232.365,232.401,232.35,232.395,60700000.0
2007-02-28 09:35:00,232.39,232.39,232.325,232.343,41100000.0
2007-02-28 09:36:00,232.326,232.326,232.217,232.217,28300000.0
2007-02-28 09:37:00,232.206,232.235,232.202,232.235,46900000.0
2007-02-28 09:38:00,232.204,232.222,232.187,232.187,48300000.0
2007-02-28 09:39:00,232.203,232.231,232.193,232.231,73100000.0
2007-02-28 09:40:00,232.234,232.256,232.226,232.256,35500000.0
2007-02-28 09:41:00,232.248,232.323,232.248,232.322,30100000.0
2007-02-28 09:42:00,232.333,232.371,232.315,232.371,21100000.0
2007-02-28 09:43:00,232.372,232.372,232.345,232.37,36300000.0
2007-02-28 09:44:00,232.346,232.346,232.275,232.316,69000000.0
2007-02-28 09:45:00,232.35,232.377,232.317,232.372,35000000.0
2007-02-28 09:46:00,232.388,232.403,232.36,232.36,43900000.0
2007-02-28 09:47:00,232.364,232.367,232.318,232.346,82999999.0
2007-02-28 09:48:00,232.358,232.365,232.331,232.337,62400000.0
2007-02-28 09:49:00,232.339,232.393,232.339,232.371,24900000.0
2007-02-28 09:50:00,232.344,232.352,232.311,232.336,52800000.0
2007-02-28 09:51:00,232.332,232.349,232.298,232.334,60700001.0
2007-02-28 09:52:00,232.309,232.32,232.283,232.297,89599999.0
2007-02-28 09:53:00,232.284,232.299,232.253,232.253,43700000.0
2007-02-28 09:54:00,232.243,232.316,232.243,232.289,64100000.0
2007-02-28 09:55:00,232.289,232.315,232.275,232.315,44200000.0
2007-02-28 09:56:00,232.31,232.31,232.283,232.283,46100001.0
2007-02-28 09:57:00,232.261,232.305,232.25,232.305,42799999.0
2007-02-28 09:58:00,232.329,232.34,232.31,232.31,41000000.0
2007-02-28 09:59:00,232.293,232.307,232.281,232.307,26700000.0
2007-02-28 10:00:00,232.312,232.317,232.288,232.31,28400000.0
2007-02-28 10:01:00,232.295,232.297,232.254,232.254,95800000.0
2007-02-28 10:02:00,232.28,232.28,232.206,232.206,37200000.0
2007-02-28 10:03:00,232.209,232.225,232.191,232.192,62400002.0
2007-02-28 10:04:00,232.17,232.17,232.138,232.138,48300000.0
2007-02-28 10:05:00,232.169,232.185,232.137,232.141,62100001.0
2007-02-28 10:06:00,232.133,232.192,232.116,232.189,45800000.0
2007-02-28 10:07:00,232.186,232.205,232.183,232.194,16200000.0
2007-02-28 10:08:00,232.188,232.218,232.188,232.218,17600000.0
2007-02-28 10:09:00,232.228,232.237,232.216,232.217,68600000.0
2007-02-28 10:10:00,232.209,232.219,232.183,232.216,41499999.0
2007-02-28 10:11:00,232.21,232.233,232.208,232.226,31300000.0
2007-02-28 10:12:00,232.219,232.252,232.219,232.25,28300000.0
2007-02-28 10:13:00,232.239,232.244,232.195,232.217,53900000.0
2007-02-28 10:14:00,232.213,232.231,232.184,232.185,63300000.0
2007-02-28 10:15:00,232.152,232.16,232.137,232.142,46500000.0
2007-02-28 10:16:00,232.114,232.116,232.085,232.085,24000000.0
2007-02-28 10:17:00,232.058,232.078,232.054,232.061,26300000.0
2007-02-28 10:18:00,232.032,232.072,232.022,232.05,67600001.0
2007-02-28 10:19:00,232.009,232.086,231.998,232.086,29900000.0
2007-02-28 10:20:00,232.104,232.104,232.056,232.079,38500000.0
2007-02-28 10:21:00,232.064,232.064,231.973,231.975,45800000.0
2007-02-28 10:22:00,231.925,231.944,231.843,231.888,59700000.0
2007-02-28 10:23:00,231.857,231.901,231.85,231.894,49300000.0
2007-02-28 10:24:00,231.909,232.015,231.909,232.015,54899999.0
2007-02-28 10:25:00,232.017,232.02,232.001,232.006,37300000.0
2007-02-28 10:26:00,232.019,232.019,231.974,231.997,40700000.0
2007-02-28 10:27:00,232.041,232.069,232.028,232.058,68400000.0
2007-02-28 10:28:00,232.055,232.097,232.044,232.072,54400000.0
2007-02-28 10:29:00,232.054,232.054,231.968,231.99,38700000.0
2007-02-28 10:30:00,231.996,232.005,231.874,231.874,46800000.0
2007-02-28 10:31:00,231.868,231.906,231.838,231.9,39500000.0
2007-02-28 10:32:00,231.927,231.998,231.927,231.955,50100001.0
2007-02-28 10:33:00,231.94,231.962,231.924,231.934,60099999.0
2007-02-28 10:34:00,231.946,231.956,231.896,231.935,48000000.0
2007-02-28 10:35:00,231.888,231.9,231.821,231.821,27900000.0
2007-02-28 10:36:00,231.79,231.815,231.752,231.752,69099999.0
2007-02-28 10:37:00,231.727,231.727,231.695,231.719,31700000.0
2007-02-28 10:38:00,231.713,231.713,231.571,231.571,76500000.0
2007-02-28 10:39:00,231.592,231.638,231.588,231.638,61400001.0
2007-02-28 10:40:00,231.625,231.625,231.553,231.553,54999999.0
2007-02-28 10:41:00,231.577,231.619,231.577,231.619,40400000.0
2007-02-28 10:42:00,231.629,231.667,231.613,231.667,67100001.0
2007-02-28 10:43:00,231.671,231.76,231.669,231.76,82299999.0
2007-02-28 10:44:00,231.782,231.784,231.725,231.726,62100000.0
2007-02-28 10:45:00,231.726,231.727,231.71,231.713,35500000.0
2007-02-28 10:46:00,231.671,231.671,231.586,231.586,55900000.0
2007-02-28 10:47:00,231.567,231.567,231.427,231.431,74300000.0
2007-02-28 10:48:00,231.434,231.453,231.417,231.453,30500000.0
2007-02-28 10:49:00,231.438,231.515,231.43,231.495,63700000.0
2007-02-28 10:50:00,231.486,231.5,231.473,231.49,85300001.0
2007-02-28 10:51:00,231.514,231.525,231.492,231.515,64800000.0
2007-02-28 10:52:00,231.52,231.52,231.417,231.417,19500000.0
2007-02-28 10:53:00,231.397,231.416,231.365,231.371,29200000.0
2007-02-28 10:54:00,231.343,231.357,231.329,231.332,52900001.0
2007-02-28 10:55:00,231.336,231.347,231.32,231.347,31800000.0
2007-02-28 10:56:00,231.366,231.421,231.366,231.403,53200001.0
2007-02-28 10:57:00,231.405,231.465,231.395,231.465,69999999.0
2007-02-28 10:58:00,231.461,231.484,231.454,231.455,78799999.0
2007-02-28 10:59:00,231.476,231.511,231.476,231.511,27000000.0
2007-02-28 11:00:00,231.498,231.55,231.498,231.55,56800000.0
2007-02-28 11:01:00,231.559,231.559,231.518,231.518,33700000.0
2007-02-28 11:02:00,231.497,231.504,231.474,231.494,54400000.0
2007-02-28 11:03:00,231.455,231.473,231.434,231.434,39200000.0
2007-02-28 11:04:00,231.412,231.412,231.36,231.388,41300000.0
2007-02-28 11:05:00,231.359,231.383,231.338,231.36,20000000.0
2007-02-28 11:06:00,231.354,231.413,231.334,231.413,63900000.0
2007-02-28 11:07:00,231.415,231.431,231.415,231.428,62100000.0
2007-02-28 11:08:00,231.454,231.454,231.425,231.438,38900000.0
2007-02-28 11:09:00,231.428,231.431,231.413,231.431,20900000.0
2007-02-28 11:10:00,231.438,231.438,231.4,231.411,29500000.0
2007-02-28 11:11:00,231.414,231.452,231.414,231.45,27400000.0
2007-02-28 11:12:00,231.443,231.443,231.394,231.43,54400000.0
2007-02-28 11:13:00,231.403,231.403,231.369,231.387,25200000.0
2007-02-28 11:14:00,231.39,231.404,231.332,231.332,57000001.0
2007-02-28 11:15:00,231.285,231.303,231.243,231.243,35700001.0
2007-02-28 11:16:00,231.222,231.238,231.212,231.217,49300000.0
2007-02-28 11:17:00,231.206,231.247,231.176,231.247,77300000.0
2007-02-28 11:18:00,231.219,231.229,231.205,231.229,14000000.0
2007-02-28 11:19:00,231.236,231.241,231.171,231.171,27100000.0
2007-02-28 11:20:00,231.11,231.11,230.961,230.978,36100000.0
2007-02-28 11:21:00,230.978,231.034,230.976,231.022,20400000.0
2007-02-28 11:22:00,231.015,231.02,230.995,231.009,52899999.0
2007-02-28 11:23:00,231.006,231.018,230.986,231.004,38699999.0
2007-02-28 11:24:00,231.022,231.189,231.022,231.189,37800000.0
2007-02-28 11:25:00,231.17,231.233,231.167,231.233,31900000.0
2007-02-28 11:26:00,231.214,231.214,231.171,231.176,37200000.0
2007-02-28 11:27:00,231.189,231.233,231.189,231.233,40200001.0
2007-02-28 11:28:00,231.253,231.303,231.239,231.303,36900001.0
2007-02-28 11:29:00,231.332,231.332,231.255,231.26,44600000.0
2007-02-28 11:30:00,231.262,231.274,231.247,231.258,60000000.0
2007-02-28 11:31:00,231.273,231.317,231.273,231.317,21600000.0
2007-02-28 11:32:00,231.298,231.371,231.295,231.355,69399999.0
2007-02-28 11:33:00,231.36,231.408,231.36,231.408,23500000.0
2007-02-28 11:34:00,231.42,231.471,231.413,231.471,38800000.0
2007-02-28 11:35:00,231.511,231.557,231.509,231.557,47100000.0
2007-02-28 11:36:00,231.582,231.582,231.443,231.443,47000000.0
2007-02-28 11:37:00,231.42,231.521,231.415,231.521,88599999.0
2007-02-28 11:38:00,231.54,231.56,231.527,231.537,24200000.0
2007-02-28 11:39:00,231.523,231.543,231.511,231.528,61100000.0
2007-02-28 11:40:00,231.512,231.555,231.512,231.521,86400000.0
2007-02-28 11:41:00,231.503,231.526,231.49,231.526,24300000.0
2007-02-28 11:42:00,231.547,231.554,231.526,231.546,66800001.0
2007-02-28 11:43:00,231.577,231.675,231.577,231.653,67099999.0
2007-02-28 11:44:00,231.689,231.689,231.607,231.607,39399999.0
2007-02-28 11:45:00,231.558,231.598,231.543,231.598,41900000.0
2007-02-28 11:46:00,231.6,231.633,231.588,231.629,65900000.0
2007-02-28 11:47:00,231.628,231.711,231.622,231.711,47200001.0
2007-02-28 11:48:00,231.702,231.715,231.682,231.711,41800000.0
2007-02-28 11:49:00,231.693,231.724,231.693,231.716,49400000.0
2007-02-28 11:50:00,231.693,231.693,231.659,231.668,29500000.0
2007-02-28 11:51:00,231.678,231.734,231.676,231.734,36200000.0
2007-02-28 11:52:00,231.746,231.8,231.746,231.8,25500000.0
2007-02-28 11:53:00,231.803,231.816,231.785,231.8,55100000.0
2007-02-28 11:54:00,231.809,231.813,231.767,231.789,71399999.0
2007-02-28 11:55:00,231.79,231.79,231.756,231.759,47900000.0
2007-02-28 11:56:00,231.74,231.74,231.679,231.683,49000000.0
2007-02-28 11:57:00,231.686,231.696,231.68,231.691,56900000.0
2007-02-28 11:58:00,231.699,231.713,231.633,231.633,53000000.0
2007-02-28 11:59:00,231.637,231.637,231.605,231.616,79500001.0
2007-02-28 12:00:00,231.613,231.618,231.576,231.58,42100000.0
2007-02-28 12:01:00,231.548,231.553,231.529,231.545,55500000.0
2007-02-28 12:02:00,231.553,231.571,231.53,231.571,71799999.0
2007-02-28 12:03:00,231.587,231.587,231.541,231.559,24400000.0
2007-02-28 12:04:00,231.537,231.537,231.517,231.524,101499998.0
2007-02-28 12:05:00,231.512,231.524,231.479,231.479,36600000.0
2007-02-28 12:06:00,231.466,231.466,231.451,231.456,39400000.0
2007-02-28 12:07:00,231.484,231.555,231.484,231.554,47800000.0
2007-02-28 12:08:00,231.575,231.578,231.544,231.548,86600000.0
2007-02-28 12:09:00,231.58,231.695,231.58,231.695,48200000.0
2007-02-28 12:10:00,231.733,231.753,231.719,231.742,55500000.0
2007-02-28 12:11:00,231.76,231.785,231.727,231.73,34600000.0
2007-02-28 12:12:00,231.73,231.768,231.73,231.742,57100000.0
2007-02-28 12:13:00,231.743,231.759,231.706,231.715,51000000.0
2007-02-28 12:14:00,231.734,231.777,231.734,231.772,44200000.0
2007-02-28 12:15:00,231.788,231.808,231.78,231.792,44900000.0
2007-02-28 12:16:00,231.792,231.799,231.772,231.772,79100000.0
2007-02-28 12:17:00,231.773,231.837,231.773,231.837,36200000.0
2007-02-28 12:18:00,231.827,231.827,231.799,231.803,34500000.0
2007-02-28 12:19:00,231.8,231.815,231.792,231.812,57400001.0
2007-02-28 12:20:00,231.811,231.831,231.792,231.823,51800000.0
2007-02-28 12:21:00,231.826,231.835,231.806,231.811,74800001.0
2007-02-28 12:22:00,231.809,231.821,231.795,231.821,25900000.0
2007-02-28 12:23:00,231.833,231.833,231.807,231.819,10200000.0
2007-02-28 12:24:00,231.836,231.898,231.836,231.898,42500000.0
2007-02-28 12:25:00,231.902,232.015,231.902,232.015,64799999.0
2007-02-28 12:26:00,231.991,232.01,231.975,231.998,63500000.0
2007-02-28 12:27:00,231.987,231.987,231.9,231.913,63600000.0
2007-02-28 12:28:00,231.909,231.909,231.882,231.892,26900000.0
2007-02-28 12:29:00,231.916,231.934,231.901,231.925,46399999.0
2007-02-28 12:30:00,231.916,231.96,231.916,231.945,38500000.0
2007-02-28 12:31:00,231.953,231.953,231.92,231.92,42700000.0
2007-02-28 12:32:00,231.937,231.97,231.911,231.911,45600000.0
2007-02-28 12:33:00,231.88,231.883,231.857,231.862,39400000.0
2007-02-28 12:34:00,231.848,231.888,231.844,231.888,51000000.0
2007-02-28 12:35:00,231.909,231.92,231.889,231.92,67500000.0
2007-02-28 12:36:00,231.914,231.931,231.895,231.895,41600000.0
2007-02-28 12:37:00,231.909,231.947,231.909,231.93,77800001.0
2007-02-28 12:38:00,231.933,231.936,231.915,231.919,64200001.0
2007-02-28 12:39:00,231.919,231.935,231.919,231.935,80299999.0
2007-02-28 12:40:00,231.928,231.971,231.911,231.953,41300000.0
2007-02-28 12:41:00,231.942,231.957,231.94,231.943,37700000.0
2007-02-28 12:42:00,231.947,231.947,231.9,231.9,40100000.0
2007-02-28 12:43:00,231.894,231.923,231.884,231.923,31100000.0
2007-02-28 12:44:00,231.922,231.952,231.919,231.952,47800000.0
2007-02-28 12:45:00,231.952,231.952,231.903,231.903,19200000.0
2007-02-28 12:46:00,231.867,231.867,231.82,231.828,34700000.0
2007-02-28 12:47:00,231.845,231.85,231.806,231.847,36900000.0
2007-02-28 12:48:00,231.831,231.846,231.823,231.823,68700000.0
2007-02-28 12:49:00,231.811,231.817,231.79,231.79,49700000.0
2007-02-28 12:50:00,231.779,231.812,231.771,231.806,42099999.0
2007-02-28 12:51:00,231.787,231.787,231.763,231.774,44200000.0
2007-02-28 12:52:00,231.773,231.782,231.75,231.782,87900001.0
2007-02-28 12:53:00,231.78,231.793,231.775,231.775,32900000.0
2007-02-28 12:54:00,231.801,231.801,231.75,231.772,66900000.0
2007-02-28 12:55:00,231.758,231.83,231.758,231.82,72699999.0
2007-02-28 12:56:00,231.807,231.827,231.799,231.821,41000000.0
2007-02-28 12:57:00,231.832,231.848,231.825,231.826,30900000.0
2007-02-28 12:58:00,231.819,231.834,231.814,231.828,66700000.0
2007-02-28 12:59:00,231.83,231.874,231.823,231.859,42200000.0
2007-02-28 13:00:00,231.857,231.881,231.857,231.87,54400000.0
2007-02-28 13:01:00,231.87,231.871,231.812,231.812,75000000.0
2007-02-28 13:02:00,231.801,231.842,231.801,231.842,57300000.0
2007-02-28 13:03:00,231.852,231.873,231.837,231.872,54500000.0
2007-02-28 13:04:00,231.888,231.944,231.888,231.932,73000001.0
2007-02-28 13:05:00,231.976,231.979,231.947,231.96,60400000.0
2007-02-28 13:06:00,231.952,231.952,231.925,231.952,85500001.0
2007-02-28 13:07:00,231.938,231.952,231.933,231.939,56200000.0
2007-02-28 13:08:00,231.944,231.952,231.927,231.945,47300000.0
2007-02-28 13:09:00,231.936,231.938,231.913,231.913,52499999.0
2007-02-28 13:10:00,231.924,231.95,231.916,231.918,38200000.0
2007-02-28 13:11:00,231.926,231.95,231.923,231.95,34600000.0
2007-02-28 13:12:00,231.951,231.974,231.94,231.96,64800000.0
2007-02-28 13:13:00,231.949,231.99,231.949,231.976,45599999.0
2007-02-28 13:14:00,231.985,232.023,231.982,232.023,109700000.0
2007-02-28 13:15:00,232.034,232.052,232.015,232.02,45600000.0
2007-02-28 13:16:00,232.017,232.022,231.994,232.016,28000000.0
2007-02-28 13:17:00,232.003,232.012,231.97,231.97,57799999.0
2007-02-28 13:18:00,231.989,231.989,231.937,231.977,73300001.0
2007-02-28 13:19:00,231.988,232.009,231.986,231.989,40100000.0
2007-02-28 13:20:00,232.015,232.015,231.969,231.985,105200000.0
2007-02-28 13:21:00,231.969,232.009,231.969,231.995,30000000.0
2007-02-28 13:22:00,231.994,232.0,231.969,231.969,31800000.0
2007-02-28 13:23:00,231.963,231.963,231.894,231.901,39300000.0
2007-02-28 13:24:00,231.909,231.909,231.891,231.908,14600000.0
2007-02-28 13:25:00,231.901,231.917,231.901,231.905,65999999.0
2007-02-28 13:26:00,231.908,231.918,231.89,231.918,51200000.0
2007-02-28 13:27:00,231.913,231.964,231.913,231.963,80700000.0
2007-02-28 13:28:00,231.957,232.04,231.957,232.025,42600000.0
2007-02-28 13:29:00,232.024,232.05,232.024,232.05,24700000.0
2007-02-28 13:30:00,232.051,232.095,232.051,232.062,51500000.0
2007-02-28 13:31:00,232.067,232.091,232.067,232.067,18700000.0
2007-02-28 13:32:00,232.064,232.067,232.045,232.052,88800001.0
2007-02-28 13:33:00,232.039,232.039,231.987,231.987,25100000.0
2007-02-28 13:34:00,231.955,231.996,231.932,231.964,28400000.0
2007-02-28 13:35:00,231.944,231.956,231.923,231.937,102800000.0
2007-02-28 13:36:00,231.926,231.926,231.915,231.92,47500000.0
2007-02-28 13:37:00,231.923,231.938,231.917,231.937,32400000.0
2007-02-28 13:38:00,231.945,231.95,231.85,231.85,34600000.0
2007-02-28 13:39:00,231.855,231.899,231.851,231.891,102299999.0
2007-02-28 13:40:00,231.889,231.916,231.879,231.912,84800001.0
2007-02-28 13:41:00,231.923,231.993,231.914,231.974,36400000.0
2007-02-28 13:42:00,231.998,232.006,231.97,231.995,21900000.0
2007-02-28 13:43:00,232.019,232.023,232.001,232.015,45500000.0
2007-02-28 13:44:00,232.018,232.036,232.011,232.027,85400000.0
2007-02-28 13:45:00,232.014,232.054,232.014,232.032,41099999.0
2007-02-28 13:46:00,232.039,232.039,231.973,232.0,65800000.0
2007-02-28 13:47:00,232.005,232.089,231.99,232.086,73799999.0
2007-02-28 13:48:00,232.101,232.101,232.056,232.056,79599999.0
2007-02-28 13:49:00,232.062,232.075,232.017,232.017,24800000.0
2007-02-28 13:50:00,232.008,232.026,231.998,232.016,25600000.0
2007-02-28 13:51:00,232.018,232.055,231.999,232.04,57000000.0
2007-02-28 13:52:00,232.037,232.043,231.968,231.968,81500000.0
2007-02-28 13:53:00,232.02,232.067,232.02,232.039,49000000.0
2007-02-28 13:54:00,232.032,232.041,232.002,232.008,80000000.0
2007-02-28 13:55:00,231.996,232.009,231.977,231.98,63500001.0
2007-02-28 13:56:00,231.963,232.012,231.963,232.012,67700001.0
2007-02-28 13:57:00,232.016,232.016,231.957,231.971,40600000.0
2007-02-28 13:58:00,231.975,231.985,231.954,231.968,45100000.0
2007-02-28 13:59:00,231.974,231.988,231.951,231.958,56200000.0
2007-02-28 14:00:00,231.939,231.959,231.927,231.929,28800000.0
2007-02-28 14:01:00,231.93,231.938,231.917,231.934,37699999.0
2007-02-28 14:02:00,231.928,231.928,231.887,231.904,32100000.0
2007-02-28 14:03:00,231.907,231.938,231.907,231.931,45600000.0
2007-02-28 14:04:00,231.915,231.932,231.909,231.932,55400000.0
2007-02-28 14:05:00,231.924,231.935,231.903,231.935,26700000.0
2007-02-28 14:06:00,231.913,231.913,231.882,231.895,45700000.0
2007-02-28 14:07:00,231.896,231.953,231.888,231.947,43500000.0
2007-02-28 14:08:00,231.937,231.955,231.922,231.953,35300000.0
2007-02-28 14:09:00,231.965,232.009,231.965,231.986,14300000.0
2007-02-28 14:10:00,232.013,232.025,231.968,231.968,67700000.0
2007-02-28 14:11:00,231.956,231.973,231.956,231.963,96500001.0
2007-02-28 14:12:00,231.956,231.965,231.926,231.927,24800000.0
2007-02-28 14:13:00,231.962,232.034,231.962,232.028,52900000.0
2007-02-28 14:14:00,232.025,232.06,232.02,232.06,56599999.0
2007-02-28 14:15:00,232.059,232.06,232.033,232.046,71100000.0
2007-02-28 14:16:00,232.045,232.045,232.008,232.042,46999999.0
2007-02-28 14:17:00,232.047,232.047,232.02,232.03,64800000.0
2007-02-28 14:18:00,232.039,232.039,232.02,232.036,31100000.0
2007-02-28 14:19:00,232.028,232.034,232.009,232.018,37100000.0
2007-02-28 14:20:00,232.001,232.001,231.968,231.972,68200000.0
2007-02-28 14:21:00,231.966,231.967,231.938,231.938,34499999.0
2007-02-28 14:22:00,231.968,231.98,231.96,231.968,80700000.0
2007-02-28 14:23:00,231.977,231.977,231.94,231.955,48700000.0
2007-02-28 14:24:00,231.959,232.028,231.953,232.01,31699999.0
2007-02-28 14:25:00,232.014,232.021,231.995,231.996,73600001.0
2007-02-28 14:26:00,231.994,232.007,231.98,231.991,27100000.0
2007-02-28 14:27:00,231.986,231.996,231.952,231.975,71800000.0
2007-02-28 14:28:00,231.946,231.946,231.917,231.94,39000000.0
2007-02-28 14:29:00,231.955,231.968,231.918,231.956,37500000.0
2007-02-28 14:30:00,231.962,231.98,231.962,231.97,51000000.0
2007-02-28 14:31:00,231.95,231.955,231.932,231.941,33300000.0
2007-02-28 14:32:00,231.946,231.949,231.933,231.933,56600000.0
2007-02-28 14:33:00,231.927,231.942,231.899,231.899,51200000.0
2007-02-28 14:34:00,231.899,231.905,231.893,231.905,39800000.0
2007-02-28 14:35:00,231.905,231.911,231.871,231.911,39000000.0
2007-02-28 14:36:00,231.932,231.932,231.871,231.871,29800000.0
2007-02-28 14:37:00,231.866,231.883,231.856,231.87,43000000.0
2007-02-28 14:38:00,231.879,231.9,231.878,231.89,45300000.0
2007-02-28 14:39:00,231.878,231.944,231.865,231.943,33700000.0
2007-02-28 14:40:00,232.0,232.051,232.0,232.006,20900000.0
2007-02-28 14:41:00,231.998,232.007,231.992,231.992,30600000.0
2007-02-28 14:42:00,231.995,232.002,231.979,231.994,45600001.0
2007-02-28 14:43:00,231.973,231.977,231.946,231.947,46800000.0
2007-02-28 14:44:00,231.931,231.97,231.931,231.97,83600001.0
2007-02-28 14:45:00,231.987,232.015,231.986,232.015,43500000.0
2007-02-28 14:46:00,232.006,232.027,231.985,232.019,31900000.0
2007-02-28 14:47:00,232.014,232.031,231.998,232.023,38500000.0
2007-02-28 14:48:00,232.004,232.038,232.002,232.02,63300000.0
2007-02-28 14:49:00,232.022,232.022,231.989,231.99,52400001.0
2007-02-28 14:50:00,231.944,231.999,231.934,231.999,36200000.0
2007-02-28 14:51:00,231.991,232.009,231.979,232.009,26700000.0
2007-02-28 14:52:00,232.008,232.031,231.989,232.03,26600000.0
2007-02-28 14:53:00,232.045,232.063,232.023,232.03,82999999.0
2007-02-28 14:54:00,232.028,232.057,232.017,232.047,54899999.0
2007-02-28 14:55:00,232.04,232.04,232.016,232.023,22600000.0
2007-02-28 14:56:00,232.026,232.053,232.026,232.034,52200000.0
2007-02-28 14:57:00,232.021,232.05,232.008,232.009,58200001.0
2007-02-28 14:58:00,232.007,232.007,231.972,231.972,47700000.0
2007-02-28 14:59:00,231.982,232.055,231.982,232.055,33100000.0
2007-02-28 15:00:00,232.088,232.127,232.088,232.124,37500000.0
2007-02-28 15:01:00,232.159,232.169,232.126,232.153,53700000.0
2007-02-28 15:02:00,232.152,232.227,232.152,232.227,50200000.0
2007-02-28 15:03:00,232.236,232.264,232.236,232.253,51800000.0
2007-02-28 15:04:00,232.261,232.268,232.211,232.222,21600000.0
2007-02-28 15:05:00,232.19,232.307,232.189,232.296,27000000.0
2007-02-28 15:06:00,232.295,232.312,232.283,232.303,29600000.0
2007-02-28 15:07:00,232.329,232.351,232.318,232.351,47300000.0
2007-02-28 15:08:00,232.42,232.538,232.42,232.508,38400000.0
2007-02-28 15:09:00,232.499,232.506,232.424,232.424,40300000.0
2007-02-28 15:10:00,232.411,232.421,232.379,232.385,33000000.0
2007-02-28 15:11:00,232.379,232.396,232.37,232.393,89300001.0
2007-02-28 15:12:00,232.382,232.382,232.333,232.333,93500001.0
2007-02-28 15:13:00,232.311,232.353,232.311,232.336,75600001.0
2007-02-28 15:14:00,232.322,232.322,232.215,232.216,47400000.0
2007-02-28 15:15:00,232.218,232.264,232.218,232.264,40500001.0
2007-02-28 15:16:00,232.268,232.285,232.248,232.267,59999999.0
2007-02-28 15:17:00,232.253,232.271,232.224,232.271,49500000.0
2007-02-28 15:18:00,232.251,232.251,232.223,232.226,50700000.0
2007-02-28 15:19:00,232.21,232.21,232.101,232.101,41800000.0
2007-02-28 15:20:00,232.091,232.099,232.076,232.081,43300000.0
2007-02-28 15:21:00,232.079,232.101,232.079,232.093,42100000.0
2007-02-28 15:22:00,232.103,232.138,232.103,232.105,45000000.0
2007-02-28 15:23:00,232.091,232.12,232.091,232.12,29200000.0
2007-02-28 15:24:00,232.108,232.11,232.025,232.025,62100000.0
2007-02-28 15:25:00,232.037,232.059,232.037,232.049,69499999.0
2007-02-28 15:26:00,232.055,232.069,232.047,232.065,45800000.0
2007-02-28 15:27:00,232.058,232.058,232.031,232.033,32000000.0
2007-02-28 15:28:00,232.036,232.095,232.035,232.095,48400000.0
2007-02-28 15:29:00,232.091,232.104,232.013,232.013,86800000.0
2007-02-28 15:30:00,231.967,232.09,231.922,232.09,79600000.0
2007-02-28 15:31:00,232.102,232.122,232.09,232.09,63400000.0
2007-02-28 15:32:00,232.096,232.129,232.087,232.115,59200000.0
2007-02-28 15:33:00,232.129,232.201,232.129,232.201,27400000.0
2007-02-28 15:34:00,232.199,232.27,232.196,232.27,32699999.0
2007-02-28 15:35:00,232.352,232.466,232.352,232.444,40399999.0
2007-02-28 15:36:00,232.436,232.436,232.33,232.338,61300001.0
2007-02-28 15:37:00,232.342,232.355,232.313,232.33,61100001.0
2007-02-28 15:38:00,232.334,232.334,232.266,232.3,46000000.0
2007-02-28 15:39:00,232.293,232.293,232.174,232.174,34900001.0
2007-02-28 15:40:00,232.139,232.152,232.12,232.13,57800000.0
2007-02-28 15:41:00,232.105,232.116,232.069,232.077,35600000.0
2007-02-28 15:42:00,232.061,232.075,232.045,232.058,41900000.0
2007-02-28 15:43:00,232.044,232.044,231.969,231.973,76099999.0
2007-02-28 15:44:00,231.992,232.027,231.992,232.0,44000000.0
2007-02-28 15:45:00,231.992,231.992,231.965,231.965,44999999.0
2007-02-28 15:46:00,231.982,232.005,231.966,231.998,37600000.0
2007-02-28 15:47:00,231.972,231.992,231.953,231.964,39400000.0
2007-02-28 15:48:00,231.942,231.955,231.916,231.95,47000000.0
2007-02-28 15:49:00,231.928,231.973,231.924,231.973,57600000.0
2007-02-28 15:50:00,231.973,232.015,231.962,232.015,26200000.0
2007-02-28 15:51:00,232.035,232.089,232.021,232.089,74800000.0
2007-02-28 15:52:00,232.094,232.102,232.068,232.077,33000000.0
2007-02-28 15:53:00,232.075,232.119,232.071,232.117,73700001.0
2007-02-28 15:54:00,232.15,232.178,232.135,232.135,67500000.0
2007-02-28 15:55:00,232.137,232.156,232.107,232.107,39000000.0
2007-02-28 15:56:00,232.114,232.126,232.1,232.103,53900001.0
2007-02-28 15:57:00,232.099,232.114,232.079,232.079,39400000.0
2007-02-28 15:58:00,232.091,232.1,232.077,232.083,94899999.0
2007-02-28 15:59:00,232.085,232.085,232.062,232.072,107200000.0
2007-02-28 16:00:00,232.079,232.096,232.059,232.059,30400000.0
2007-02-28 16:01:00,232.057,232.062,232.012,232.032,41100000.0
2007-02-28 16:02:00,232.015,232.027,231.997,231.997,40200000.0
2007-02-28 16:03:00,231.957,231.957,231.913,231.913,35499999.0
2007-02-28 16:04:00,231.887,231.887,231.762,231.762,32600000.0
2007-02-28 16:05:00,231.751,231.82,231.748,231.813,64199999.0
2007-02-28 16:06:00,231.815,231.84,231.801,231.826,35500000.0
2007-02-28 16:07:00,231.805,231.838,231.777,231.777,39199999.0
2007-02-28 16:08:00,231.774,231.794,231.774,231.789,67300000.0
2007-02-28 16:09:00,231.77,231.77,231.732,231.765,70700000.0
2007-02-28 16:10:00,231.755,231.765,231.733,231.765,46300001.0
2007-02-28 16:11:00,231.753,231.754,231.741,231.75,79400001.0
2007-02-28 16:12:00,231.761,231.768,231.736,231.768,42900000.0
2007-02-28 16:13:00,231.778,231.786,231.764,231.768,54100000.0
2007-02-28 16:14:00,231.76,231.803,231.76,231.803,39700000.0
2007-02-28 16:15:00,231.816,231.858,231.803,231.858,39500000.0
2007-02-28 16:16:00,231.826,231.866,231.826,231.846,19300000.0
2007-02-28 16:17:00,231.842,231.861,231.803,231.837,41100000.0
2007-02-28 16:18:00,231.826,231.835,231.814,231.815,65900000.0
2007-02-28 16:19:00,231.852,231.852,231.804,231.817,59300000.0
2007-02-28 16:20:00,231.811,231.837,231.8,231.819,40400000.0
2007-02-28 16:21:00,231.806,231.806,231.745,231.747,74599999.0
2007-02-28 16:22:00,231.767,231.771,231.709,231.712,64800000.0
2007-02-28 16:23:00,231.715,231.748,231.715,231.723,49400000.0
2007-02-28 16:24:00,231.731,231.731,231.666,231.666,50200001.0
2007-02-28 16:25:00,231.678,231.776,231.678,231.776,37000001.0
2007-02-28 16:26:00,231.784,231.786,231.756,231.761,41200000.0
2007-02-28 16:27:00,231.762,231.778,231.757,231.776,25800000.0
2007-02-28 16:28:00,231.778,231.778,231.75,231.758,70500000.0
2007-02-28 16:29:00,231.748,231.759,231.723,231.723,53700000.0
2007-02-28 16:30:00,231.684,231.716,231.662,231.662,70200000.0
2007-02-28 16:31:00,231.66,231.675,231.636,231.662,57700000.0
2007-02-28 16:32:00,231.692,231.76,231.692,231.76,73199999.0
2007-02-28 16:33:00,231.739,231.739,231.696,231.703,18600000.0
2007-02-28 16:34:00,231.699,231.7,231.685,231.7,20300000.0
2007-02-28 16:35:00,231.69,231.715,231.69,231.715,48000000.0
2007-02-28 16:36:00,231.711,231.716,231.685,231.691,40400000.0
2007-02-28 16:37:00,231.69,231.693,231.636,231.647,94100000.0
2007-02-28 16:38:00,231.629,231.636,231.556,231.556,37500000.0
2007-02-28 16:39:00,231.55,231.607,231.55,231.607,36700000.0
2007-02-28 16:40:00,231.614,231.663,231.614,231.663,74600000.0
2007-02-28 16:41:00,231.67,231.695,231.67,231.674,81200000.0
2007-02-28 16:42:00,231.694,231.723,231.654,231.654,41500000.0
2007-02-28 16:43:00,231.606,231.645,231.606,231.635,56600001.0
2007-02-28 16:44:00,231.636,231.636,231.592,231.603,84400000.0
2007-02-28 16:45:00,231.565,231.584,231.535,231.582,52500000.0
2007-02-28 16:46:00,231.55,231.562,231.481,231.481,49400000.0
2007-02-28 16:47:00,231.453,231.454,231.382,231.388,70899999.0
2007-02-28 16:48:00,231.382,231.387,231.32,231.321,53700000.0
2007-02-28 16:49:00,231.318,231.388,231.309,231.388,86099999.0
2007-02-28 16:50:00,231.415,231.462,231.415,231.447,44600001.0
2007-02-28 16:51:00,231.454,231.468,231.412,231.433,44600000.0
2007-02-28 16:52:00,231.418,231.426,231.383,231.396,49100000.0
2007-02-28 16:53:00,231.42,231.476,231.412,231.476,69500000.0
2007-02-28 16:54:00,231.483,231.506,231.483,231.494,34900000.0
2007-02-28 16:55:00,231.51,231.558,231.5,231.557,45700000.0
2007-02-28 16:56:00,231.568,231.58,231.538,231.538,90500000.0
2007-02-28 16:57:00,231.544,231.619,231.544,231.615,57800000.0
2007-02-28 16:58:00,231.632,231.632,231.586,231.597,53900000.0
2007-02-28 16:59:00,231.582,231.604,231.552,231.604,48800000.0
2007-02-28 17:00:00,231.579,231.579,231.51,231.512,37900000.0
2007-02-28 17:01:00,231.47,231.48,231.417,231.417,47100000.0
2007-02-28 17:02:00,231.442,231.499,231.439,231.499,14300000.0
2007-02-28 17:03:00,231.519,231.541,231.504,231.504,98900000.0
2007-02-28 17:04:00,231.517,231.517,231.428,231.441,72300001.0
2007-02-28 17:05:00,231.464,231.48,231.437,231.437,20600000.0
2007-02-28 17:06:00,231.482,231.496,231.455,231.48,36300000.0
2007-02-28 17:07:00,231.498,231.511,231.483,231.483,85800001.0
2007-02-28 17:08:00,231.495,231.507,231.474,231.487,37900000.0
2007-02-28 17:09:00,231.487,231.495,231.461,231.468,61800000.0
2007-02-28 17:10:00,231.461,231.498,231.461,231.484,65600000.0
2007-02-28 17:11:00,231.474,231.474,231.444,231.46,42900000.0
2007-02-28 17:12:00,231.464,231.473,231.393,231.393,27500000.0
2007-02-28 17:13:00,231.406,231.432,231.4,231.432,68800000.0
2007-02-28 17:14:00,231.455,231.488,231.453,231.488,16600000.0
2007-02-28 17:15:00,231.491,231.502,231.46,231.499,39300000.0
2007-02-28 17:16:00,231.507,231.539,231.492,231.526,27400000.0
2007-02-28 17:17:00,231.541,231.575,231.541,231.575,33600000.0
2007-02-28 17:18:00,231.601,231.661,231.601,231.655,27300000.0
2007-02-28 17:19:00,231.66,231.66,231.564,231.57,65999999.0
2007-02-28 17:20:00,231.55,231.564,231.542,231.551,43900000.0
2007-02-28 17:21:00,231.543,231.547,231.521,231.521,21100000.0
2007-02-28 17:22:00,231.494,231.514,231.471,231.478,93300001.0
2007-02-28 17:23:00,231.463,231.479,231.461,231.475,26400000.0
2007-02-28 17:24:00,231.473,231.485,231.451,231.485,76100000.0
2007-02-28 17:25:00,231.471,231.484,231.445,231.463,57100000.0
2007-02-28 17:26:00,231.482,231.482,231.433,231.453,41000000.0
2007-02-28 17:27:00,231.468,231.489,231.45,231.47,56400000.0
2007-02-28 17:28:00,231.472,231.506,231.472,231.472,35300000.0
2007-02-28 17:29:00,231.494,231.51,231.476,231.488,59600000.0
2007-02-28 17:30:00,231.53,231.666,231.53,231.666,29400000.0
2007-02-28 17:31:00,231.669,231.701,231.669,231.698,79000000.0
2007-02-28 17:32:00,231.743,231.945,231.743,231.94,61500000.0
2007-02-28 17:33:00,231.938,231.952,231.862,231.862,68799999.0
2007-02-28 17:34:00,231.852,231.872,231.842,231.862,48100000.0
2007-02-28 17:35:00,231.851,231.882,231.844,231.877,73999999.0
2007-02-28 17:36:00,231.89,231.981,231.881,231.981,76800000.0
2007-02-28 17:37:00,232.032,232.126,232.032,232.126,18200000.0
2007-02-28 17:38:00,232.12,232.127,232.053,232.072,33800000.0
2007-02-28 17:39:00,232.061,232.07,232.043,232.047,40300000.0
2007-02-28 17:40:00,232.032,232.035,231.991,232.035,46000000.0
2007-02-28 17:41:00,232.061,232.117,232.061,232.092,43700000.0
2007-02-28 17:42:00,232.081,232.081,232.024,232.053,39000000.0
2007-02-28 17:43:00,232.057,232.057,231.979,232.008,27500000.0
2007-02-28 17:44:00,232.013,232.025,231.995,232.02,80500001.0
2007-02-28 17:45:00,232.049,232.081,232.028,232.081,58800000.0
2007-02-28 17:46:00,232.101,232.312,232.101,232.312,76200001.0
2007-02-28 17:47:00,232.441,232.594,232.436,232.594,28400000.0
2007-02-28 17:48:00,232.637,232.642,232.604,232.638,90000000.0
2007-02-28 17:49:00,232.648,232.657,232.607,232.61,46000000.0
2007-02-28 17:50:00,232.585,232.585,232.524,232.524,71300000.0
2007-02-28 17:51:00,232.483,232.498,232.408,232.408,71200001.0
2007-02-28 17:52:00,232.407,232.407,232.32,232.32,67700001.0
2007-02-28 17:53:00,232.302,232.302,232.263,232.275,47900000.0
2007-02-28 17:54:00,232.254,232.265,232.201,232.201,64700001.0
2007-02-28 17:55:00,232.191,232.219,232.191,232.218,29400000.0
2007-02-28 17:56:00,232.207,232.248,232.195,232.248,33700000.0
2007-02-28 17:57:00,232.272,232.295,232.257,232.257,35800000.0
2007-02-28 17:58:00,232.256,232.313,232.256,232.292,58900000.0
2007-02-28 17:59:00,232.276,232.276,232.126,232.134,51900000.0
2007-02-28 18:00:00,232.173,232.182,232.124,232.163,32500000.0
2007-02-28 18:01:00,232.193,232.243,232.176,232.243,562699997.0
2007-02-28 18:02:00,232.246,232.258,232.219,232.248,816599999.0
2007-02-28 18:03:00,232.27,232.282,232.231,232.252,638899999.0
2007-02-28 18:04:00,232.279,232.335,232.278,232.328,508399999.0
2007-02-28 18:05:00,232.357,232.39,232.34,232.342,696100000.0
2007-02-28 18:06:00,232.338,232.405,232.327,232.403,599799997.0
2007-02-28 18:07:00,232.428,232.552,232.428,232.544,687500002.0
2007-02-28 18:08:00,232.548,232.551,232.504,232.511,744699998.0
2007-02-28 18:09:00,232.497,232.521,232.469,232.471,539799999.0
2007-02-28 18:10:00,232.455,232.455,232.404,232.418,497400002.0
2007-02-28 18:11:00,232.41,232.431,232.376,232.376,403900001.0
2007-02-28 18:12:00,232.384,232.561,232.384,232.558,252499999.0
2007-02-28 18:13:00,232.583,232.615,232.578,232.595,409499999.0
2007-02-28 18:14:00,232.611,232.746,232.599,232.746,557700003.0
2007-02-28 18:15:00,232.769,232.79,232.717,232.717,658500001.0
2007-02-28 18:16:00,232.707,232.722,232.657,232.683,549500002.0
2007-02-28 18:17:00,232.657,232.658,232.601,232.603,170200000.0
2007-02-28 18:18:00,232.582,232.6,232.548,232.558,379500000.0
2007-02-28 18:19:00,232.548,232.584,232.546,232.561,535199998.0
2007-02-28 18:20:00,232.565,232.58,232.53,232.546,572800003.0
2007-02-28 18:21:00,232.56,232.591,232.536,232.546,606000003.0
2007-02-28 18:22:00,232.539,232.541,232.428,232.428,495699999.0
2007-02-28 18:23:00,232.425,232.448,232.402,232.437,804799999.0
2007-02-28 18:24:00,232.436,232.49,232.436,232.49,457200000.0
2007-02-28 18:25:00,232.509,232.52,232.475,232.481,460500002.0
2007-02-28 18:26:00,232.482,232.495,232.454,232.459,290700000.0
2007-02-28 18:27:00,232.457,232.482,232.437,232.482,414200001.0
2007-02-28 18:28:00,232.477,232.496,232.398,232.398,340400003.0
2007-02-28 18:29:00,232.392,232.423,232.374,232.395,492999999.0
2007-02-28 18:30:00,232.398,232.469,232.398,232.432,348500001.0
2007-02-28 18:31:00,232.448,232.479,232.444,232.453,351600000.0
2007-02-28 18:32:00,232.443,232.469,232.409,232.409,481300001.0
2007-02-28 18:33:00,232.405,232.447,232.376,232.376,489900001.0
2007-02-28 18:34:00,232.4,232.431,232.381,232.385,438600001.0
2007-02-28 18:35:00,232.373,232.421,232.373,232.393,383200001.0
2007-02-28 18:36:00,232.385,232.398,232.336,232.347,425800001.0
2007-02-28 18:37:00,232.35,232.378,232.339,232.358,120900000.0
2007-02-28 18:38:00,232.367,232.399,232.367,232.387,145500001.0
2007-02-28 18:39:00,232.386,232.397,232.362,232.367,108000000.0
2007-02-28 18:40:00,232.347,232.365,232.34,232.34,297699999.0
2007-02-28 18:41:00,232.298,232.31,232.179,232.179,306099998.0
2007-02-28 18:42:00,232.173,232.202,232.124,232.157,252799997.0
2007-02-28 18:43:00,232.146,232.178,232.108,232.16,136099999.0
2007-02-28 18:44:00,232.157,232.157,232.079,232.081,293400001.0
2007-02-28 18:45:00,232.079,232.129,232.079,232.12,163699999.0
2007-02-28 18:46:00,232.126,232.14,232.088,232.116,153700000.0
2007-02-28 18:47:00,232.111,232.181,232.111,232.181,92000000.0
2007-02-28 18:48:00,232.194,232.194,232.131,232.14,128300000.0
2007-02-28 18:49:00,232.149,232.178,232.124,232.156,183400000.0
2007-02-28 18:50:00,232.178,232.188,232.146,232.169,276499999.0
2007-02-28 18:51:00,232.154,232.154,232.092,232.092,201900001.0
2007-02-28 18:52:00,232.088,232.111,232.039,232.079,215600001.0
2007-02-28 18:53:00,232.087,232.102,232.072,232.072,240600000.0
2007-02-28 18:54:00,232.077,232.089,232.062,232.081,205200001.0
2007-02-28 18:55:00,232.093,232.093,232.033,232.061,176100000.0
2007-02-28 18:56:00,232.075,232.081,232.06,232.061,29400000.0
2007-02-28 18:57:00,232.05,232.057,232.015,232.024,146800000.0
2007-02-28 18:58:00,232.022,232.033,231.991,231.997,412000000.0
2007-02-28 18:59:00,231.996,232.047,231.996,232.032,229799999.0
2007-02-28 19:00:00,232.022,232.042,232.016,232.025,104800001.0
2007-02-28 19:01:00,232.015,232.016,231.951,231.975,125300001.0
2007-02-28 19:02:00,231.958,231.969,231.892,231.892,279600000.0
2007-02-28 19:03:00,231.881,231.9,231.875,231.887,280700000.0
2007-02-28 19:04:00,231.874,231.898,231.86,231.897,200600002.0
2007-02-28 19:05:00,231.905,231.933,231.882,231.882,140200001.0
2007-02-28 19:06:00,231.888,231.953,231.888,231.953,464800001.0
2007-02-28 19:07:00,231.967,231.967,231.92,231.959,251099999.0
2007-02-28 19:08:00,231.967,232.013,231.962,231.997,375999998.0
2007-02-28 19:09:00,231.996,231.996,231.939,231.984,211700001.0
2007-02-28 19:10:00,232.0,232.048,232.0,232.041,135299999.0
2007-02-28 19:11:00,232.06,232.079,232.06,232.07,50500000.0
2007-02-28 19:12:00,232.071,232.093,232.025,232.038,108400001.0
2007-02-28 19:13:00,232.029,232.075,232.029,232.072,185000001.0
2007-02-28 19:14:00,232.075,232.122,232.075,232.095,244100000.0
2007-02-28 19:15:00,232.07,232.115,232.061,232.092,375399999.0
2007-02-28 19:16:00,232.094,232.113,232.089,232.104,52000000.0
2007-02-28 19:17:00,232.127,232.163,232.113,232.152,113300000.0
2007-02-28 19:18:00,232.142,232.143,232.089,232.089,127899999.0
2007-02-28 19:19:00,232.083,232.146,232.074,232.13,221300002.0
2007-02-28 19:20:00,232.141,232.161,232.133,232.135,152000000.0
2007-02-28 19:21:00,232.155,232.16,232.11,232.11,199900002.0
2007-02-28 19:22:00,232.11,232.162,232.11,232.162,96500000.0
2007-02-28 19:23:00,232.176,232.239,232.176,232.227,467400003.0
2007-02-28 19:24:00,232.223,232.223,232.148,232.173,97599999.0
2007-02-28 19:25:00,232.174,232.273,232.174,232.234,210099999.0
2007-02-28 19:26:00,232.236,232.236,232.184,232.214,452800001.0
2007-02-28 19:27:00,232.191,232.214,232.191,232.204,327800002.0
2007-02-28 19:28:00,232.205,232.224,232.171,232.224,208100000.0
2007-02-28 19:29:00,232.208,232.208,232.18,232.187,68000000.0
2007-02-28 19:30:00,232.181,232.201,232.176,232.186,264900001.0
2007-02-28 19:31:00,232.197,232.208,232.179,232.208,163599999.0
2007-02-28 19:32:00,232.22,232.25,232.208,232.224,413399998.0
2007-02-28 19:33:00,232.225,232.229,232.206,232.212,184899998.0
2007-02-28 19:34:00,232.204,232.204,232.173,232.177,236399998.0
2007-02-28 19:35:00,232.17,232.199,232.149,232.155,279699999.0
2007-02-28 19:36:00,232.162,232.175,232.154,232.159,185600001.0
2007-02-28 19:37:00,232.158,232.158,232.11,232.11,63400000.0
2007-02-28 19:38:00,232.117,232.131,232.077,232.081,172000001.0
2007-02-28 19:39:00,232.074,232.119,232.074,232.105,184400000.0
2007-02-28 19:40:00,232.112,232.114,232.087,232.093,174100000.0
2007-02-28 19:41:00,232.098,232.11,232.065,232.093,385799998.0
2007-02-28 19:42:00,232.087,232.087,232.049,232.087,186699999.0
2007-02-28 19:43:00,232.098,232.099,232.085,232.085,30300000.0
2007-02-28 19:44:00,232.084,232.161,232.084,232.13,250300001.0
2007-02-28 19:45:00,232.15,232.169,232.15,232.165,126400001.0
2007-02-28 19:46:00,232.179,232.188,232.173,232.18,179099998.0
2007-02-28 19:47:00,232.171,232.186,232.128,232.186,56199999.0
2007-02-28 19:48:00,232.135,232.196,232.135,232.196,288500000.0
2007-02-28 19:49:00,232.197,232.227,232.194,232.21,150900001.0
2007-02-28 19:50:00,232.212,232.243,232.212,232.227,223000001.0
2007-02-28 19:51:00,232.22,232.228,232.172,232.223,116300001.0
2007-02-28 19:52:00,232.229,232.236,232.207,232.234,116500000.0
2007-02-28 19:53:00,232.241,232.283,232.241,232.273,123699999.0
2007-02-28 19:54:00,232.274,232.283,232.262,232.278,165600001.0
2007-02-28 19:55:00,232.271,232.271,232.196,232.235,91000001.0
2007-02-28 19:56:00,232.254,232.254,232.205,232.226,131400001.0
2007-02-28 19:57:00,232.205,232.209,232.158,232.18,189100000.0
2007-02-28 19:58:00,232.184,232.191,232.161,232.169,259099999.0
2007-02-28 19:59:00,232.182,232.202,232.175,232.195,249100000.0
2007-02-28 20:00:00,232.181,232.181,232.056,232.075,91500001.0
2007-02-28 20:01:00,232.062,232.115,232.062,232.104,103100001.0
2007-02-28 20:02:00,232.103,232.115,232.075,232.097,162100000.0
2007-02-28 20:03:00,232.095,232.119,232.093,232.093,99800000.0
2007-02-28 20:04:00,232.085,232.095,232.04,232.04,147100000.0
2007-02-28 20:05:00,232.072,232.084,232.046,232.076,174500000.0
2007-02-28 20:06:00,232.083,232.108,232.082,232.085,168800000.0
2007-02-28 20:07:00,232.069,232.093,232.043,232.081,157900000.0
2007-02-28 20:08:00,232.077,232.094,232.023,232.028,220000002.0
2007-02-28 20:09:00,232.025,232.047,232.007,232.047,133300000.0
2007-02-28 20:10:00,232.062,232.073,232.026,232.073,125499999.0
2007-02-28 20:11:00,232.077,232.085,232.04,232.076,255600001.0
2007-02-28 20:12:00,232.064,232.124,232.064,232.124,498700002.0
2007-02-28 20:13:00,232.138,232.16,232.138,232.16,161600000.0
2007-02-28 20:14:00,232.152,232.163,232.095,232.161,163699999.0
2007-02-28 20:15:00,232.172,232.175,232.146,232.16,377200005.0
2007-02-28 20:16:00,232.17,232.198,232.12,232.182,193600000.0
2007-02-28 20:17:00,232.193,232.224,232.193,232.21,57300000.0
2007-02-28 20:18:00,232.204,232.219,232.198,232.214,173700000.0
2007-02-28 20:19:00,232.203,232.21,232.174,232.194,157900000.0
2007-02-28 20:20:00,232.184,232.207,232.159,232.183,291300000.0
2007-02-28 20:21:00,232.17,232.193,232.102,232.193,193900001.0
2007-02-28 20:22:00,232.2,232.225,232.159,232.22,128300000.0
2007-02-28 20:23:00,232.228,232.228,232.155,232.227,188600001.0
2007-02-28 20:24:00,232.238,232.265,232.205,232.234,141500001.0
2007-02-28 20:25:00,232.236,232.257,232.216,232.249,361500002.0
2007-02-28 20:26:00,232.261,232.273,232.249,232.25,294599999.0
2007-02-28 20:27:00,232.241,232.27,232.232,232.27,162800001.0
2007-02-28 20:28:00,232.265,232.293,232.233,232.233,474300000.0
2007-02-28 20:29:00,232.303,232.328,232.303,232.314,482399998.0
2007-02-28 20:30:00,232.315,232.317,232.286,232.303,446800003.0
2007-02-28 20:31:00,232.306,232.317,232.277,232.277,459499998.0
2007-02-28 20:32:00,232.271,232.271,232.234,232.254,588800001.0
2007-02-28 20:33:00,232.235,232.275,232.233,232.262,189000001.0
2007-02-28 20:34:00,232.257,232.265,232.191,232.249,146200000.0
2007-02-28 20:35:00,232.263,232.282,232.234,232.282,98300001.0
2007-02-28 20:36:00,232.296,232.339,232.296,232.333,107299999.0
2007-02-28 20:37:00,232.323,232.324,232.266,232.324,100800000.0
2007-02-28 20:38:00,232.307,232.333,232.27,232.329,217600000.0
2007-02-28 20:39:00,232.325,232.325,232.243,232.319,183600000.0
2007-02-28 20:40:00,232.329,232.329,232.297,232.317,348900000.0
2007-02-28 20:41:00,232.32,232.326,232.297,232.308,230499999.0
2007-02-28 20:42:00,232.289,232.295,232.27,232.271,177400001.0
2007-02-28 20:43:00,232.277,232.326,232.277,232.322,322199999.0
2007-02-28 20:44:00,232.323,232.323,232.262,232.277,370600001.0
2007-02-28 20:45:00,232.272,232.292,232.259,232.283,225000002.0
2007-02-28 20:46:00,232.268,232.282,232.167,232.24,197400001.0
2007-02-28 20:47:00,232.313,232.361,232.313,232.343,240099999.0
2007-02-28 20:48:00,232.337,232.344,232.296,232.331,258299999.0
2007-02-28 20:49:00,232.342,232.343,232.275,232.333,169300001.0
2007-02-28 20:50:00,232.323,232.348,232.288,232.311,371499999.0
2007-02-28 20:51:00,232.289,232.316,232.282,232.312,132300001.0
2007-02-28 20:52:00,232.307,232.317,232.267,232.304,69899999.0
2007-02-28 20:53:00,232.31,232.334,232.302,232.303,284400001.0
2007-02-28 20:54:00,232.309,232.355,232.309,232.355,174000000.0
2007-02-28 20:55:00,232.36,232.377,232.346,232.364,286400001.0
2007-02-28 20:56:00,232.365,232.38,232.336,232.338,261999999.0
2007-02-28 20:57:00,232.333,232.36,232.32,232.327,332500000.0
2007-02-28 20:58:00,232.306,232.347,232.273,232.321,409499998.0
2007-02-28 20:59:00,232.314,232.321,232.293,232.321,474900004.0
2007-02-28 21:00:00,232.326,232.348,232.314,232.33,514599999.0
2007-02-28 21:01:00,232.333,232.344,232.316,232.32,484500001.0
2007-02-28 21:02:00,232.309,232.318,232.281,232.309,231400003.0
2007-02-28 21:03:00,232.322,232.339,232.312,232.339,292700000.0
2007-02-28 21:04:00,232.35,232.35,232.299,232.332,110600001.0
2007-02-28 21:05:00,232.34,232.361,232.334,232.353,173500002.0
2007-02-28 21:06:00,232.318,232.338,232.269,232.275,170700001.0
2007-02-28 21:07:00,232.338,232.356,232.289,232.326,208299999.0
2007-02-28 21:08:00,232.35,232.35,232.322,232.332,128400000.0
2007-02-28 21:09:00,232.336,232.35,232.314,232.35,85400000.0
2007-02-28 21:10:00,232.336,232.367,232.317,232.326,65800000.0
2007-02-28 21:11:00,232.37,232.392,232.354,232.386,80600000.0
2007-02-28 21:12:00,232.386,232.406,232.368,232.39,83400000.0
2007-02-28 21:13:00,232.389,232.389,232.363,232.363,169700002.0
2007-02-28 21:14:00,232.358,232.358,232.33,232.348,355700002.0
2007-02-28 21:15:00,232.358,232.367,232.337,232.35,282399999.0
2007-02-28 21:16:00,232.344,232.353,232.307,232.353,110200001.0
2007-02-28 21:17:00,232.356,232.368,232.317,232.345,253000001.0
2007-02-28 21:18:00,232.365,232.376,232.344,232.344,151300000.0
2007-02-28 21:19:00,232.328,232.346,232.279,232.299,242000000.0
2007-02-28 21:20:00,232.33,232.343,232.307,232.343,303799999.0
2007-02-28 21:21:00,232.267,232.32,232.267,232.32,249400001.0
2007-02-28 21:22:00,232.321,232.343,232.315,232.315,200300000.0
2007-02-28 21:23:00,232.313,232.337,232.294,232.336,138000001.0
2007-02-28 21:24:00,232.335,232.344,232.31,232.344,235600000.0
2007-02-28 21:25:00,232.347,232.358,232.328,232.336,228800002.0
2007-02-28 21:26:00,232.325,232.343,232.293,232.295,115899999.0
2007-02-28 21:27:00,232.304,232.33,232.291,232.33,159999999.0
2007-02-28 21:28:00,232.346,232.362,232.336,232.338,146100002.0
2007-02-28 21:29:00,232.35,232.364,232.342,232.353,87500001.0
2007-02-28 21:30:00,232.353,232.365,232.321,232.362,138299999.0
2007-02-28 21:31:00,232.338,232.353,232.323,232.352,41100000.0
2007-02-28 21:32:00,232.35,232.357,232.33,232.34,70700000.0
2007-02-28 21:33:00,232.345,232.377,232.332,232.362,143600000.0
2007-02-28 21:34:00,232.369,232.369,232.347,232.352,120499999.0
2007-02-28 21:35:00,232.341,232.359,232.338,232.343,47600001.0
2007-02-28 21:36:00,232.365,232.396,232.355,232.396,94100001.0
2007-02-28 21:37:00,232.39,232.39,232.352,232.363,106699999.0
2007-02-28 21:38:00,232.345,232.369,232.336,232.343,74300002.0
2007-02-28 21:39:00,232.342,232.388,232.334,232.38,43500000.0
2007-02-28 21:40:00,232.365,232.378,232.356,232.356,22000000.0
2007-02-28 21:41:00,232.359,232.383,232.35,232.357,35599999.0
2007-02-28 21:42:00,232.358,232.384,232.35,232.35,183500000.0
2007-02-28 21:43:00,232.358,232.379,232.358,232.379,34100000.0
2007-02-28 21:44:00,232.38,232.387,232.346,232.359,227099999.0
2007-02-28 21:45:00,232.368,232.368,232.329,232.333,81799999.0
2007-02-28 21:46:00,232.345,232.382,232.344,232.372,111399999.0
2007-02-28 21:47:00,232.376,232.376,232.345,232.345,97999999.0
2007-02-28 21:48:00,232.335,232.362,232.313,232.362,118900000.0
2007-02-28 21:49:00,232.354,232.387,232.352,232.375,77499999.0
2007-02-28 21:50:00,232.395,232.397,232.391,232.395,58699999.0
2007-02-28 21:51:00,232.403,232.414,232.367,232.367,130900000.0
2007-02-28 21:52:00,232.336,232.336,232.309,232.312,21800000.0
2007-02-28 21:53:00,232.289,232.317,232.27,232.316,20800000.0
2007-02-28 21:54:00,232.316,232.319,232.303,232.308,144500001.0
2007-02-28 21:55:00,232.312,232.319,232.271,232.318,65900001.0
2007-02-28 21:56:00,232.32,232.32,232.281,232.281,53500001.0
2007-02-28 21:57:00,232.284,232.308,232.284,232.308,42200000.0
2007-02-28 21:58:00,232.308,232.308,232.268,232.29,55599999.0
2007-02-28 21:59:00,232.309,232.336,232.306,232.306,219799999.0
2007-02-28 22:00:00,232.288,232.326,232.264,232.303,183299999.0
2007-02-28 22:01:00,232.311,232.324,232.292,232.324,186699999.0
2007-02-28 22:02:00,232.293,232.342,232.276,232.342,293000000.0
2007-02-28 22:03:00,232.333,232.358,232.275,232.345,110399999.0
2007-02-28 22:04:00,232.356,232.395,232.328,232.357,129000000.0
2007-02-28 22:05:00,232.346,232.346,232.291,232.339,86500000.0
2007-02-28 22:06:00,232.34,232.34,232.316,232.316,56400000.0
2007-02-28 22:07:00,232.316,232.321,232.277,232.312,78400001.0
2007-02-28 22:08:00,232.316,232.319,232.291,232.315,85700000.0
2007-02-28 22:09:00,232.306,232.317,232.288,232.3,56900000.0
2007-02-28 22:10:00,232.321,232.321,232.282,232.297,81900002.0
2007-02-28 22:11:00,232.313,232.333,232.305,232.319,89799999.0
2007-02-28 22:12:00,232.292,232.302,232.264,232.302,121100001.0
2007-02-28 22:13:00,232.322,232.379,232.322,232.379,22700000.0
2007-02-28 22:14:00,232.365,232.374,232.339,232.339,32900000.0
2007-02-28 22:15:00,232.371,232.423,232.371,232.399,102700000.0
2007-02-28 22:16:00,232.393,232.402,232.377,232.386,210900000.0
2007-02-28 22:17:00,232.377,232.387,232.369,232.373,47800000.0
2007-02-28 22:18:00,232.374,232.379,232.37,232.374,53000000.0
2007-02-28 22:19:00,232.372,232.374,232.339,232.372,79200000.0
2007-02-28 22:20:00,232.382,232.388,232.327,232.388,75999999.0
2007-02-28 22:21:00,232.402,232.404,232.387,232.391,33500000.0
2007-02-28 22:22:00,232.395,232.397,232.319,232.397,53100000.0
2007-02-28 22:23:00,232.404,232.404,232.338,232.391,94200000.0
2007-02-28 22:24:00,232.424,232.479,232.405,232.472,60700000.0
2007-02-28 22:25:00,232.452,232.47,232.42,232.439,81000000.0
2007-02-28 22:26:00,232.436,232.439,232.396,232.428,42900000.0
2007-02-28 22:27:00,232.454,232.493,232.454,232.47,160500000.0
2007-02-28 22:28:00,232.479,232.479,232.45,232.455,53000000.0
2007-02-28 22:29:00,232.469,232.488,232.456,232.458,187700000.0
2007-02-28 22:30:00,232.474,232.49,232.451,232.49,39700001.0
2007-02-28 22:31:00,232.497,232.499,232.462,232.499,56600001.0
2007-02-28 22:32:00,232.494,232.502,232.484,232.486,77599999.0
2007-02-28 22:33:00,232.504,232.522,232.484,232.495,208800001.0
2007-02-28 22:34:00,232.505,232.512,232.493,232.494,238500001.0
2007-02-28 22:35:00,232.493,232.494,232.472,232.475,57600000.0
2007-02-28 22:36:00,232.477,232.506,232.466,232.466,110600000.0
2007-02-28 22:37:00,232.491,232.509,232.484,232.509,52100000.0
2007-02-28 22:38:00,232.523,232.532,232.51,232.513,42000000.0
2007-02-28 22:39:00,232.521,232.529,232.51,232.51,74300001.0
2007-02-28 22:40:00,232.504,232.528,232.481,232.481,95400000.0
2007-02-28 22:41:00,232.487,232.49,232.474,232.474,59900000.0
2007-02-28 22:42:00,232.454,232.458,232.442,232.458,58800000.0
2007-02-28 22:43:00,232.476,232.499,232.463,232.475,66000000.0
2007-02-28 22:44:00,232.482,232.486,232.458,232.459,96600000.0
2007-02-28 22:45:00,232.443,232.469,232.429,232.469,133399999.0
2007-02-28 22:46:00,232.47,232.494,232.47,232.478,79599998.0
2007-02-28 22:47:00,232.458,232.503,232.458,232.493,69599999.0
2007-02-28 22:48:00,232.507,232.507,232.452,232.471,99800000.0
2007-02-28 22:49:00,232.468,232.504,232.447,232.47,34100000.0
2007-02-28 22:50:00,232.462,232.476,232.44,232.469,40000000.0
2007-02-28 22:51:00,232.474,232.487,232.457,232.469,75700000.0
2007-02-28 22:52:00,232.457,232.488,232.44,232.487,66299999.0
2007-02-28 22:53:00,232.476,232.51,232.442,232.51,139699999.0
2007-02-28 22:54:00,232.51,232.517,232.504,232.517,66000001.0
2007-02-28 22:55:00,232.527,232.527,232.489,232.497,60100000.0
2007-02-28 22:56:00,232.482,232.484,232.423,232.423,115800000.0
2007-02-28 22:57:00,232.46,232.479,232.453,232.479,88200000.0
2007-02-28 22:58:00,232.508,232.557,232.508,232.547,20200000.0
2007-02-28 22:59:00,232.533,232.533,232.47,232.511,40000000.0
2007-02-28 23:00:00,232.514,232.531,232.505,232.53,42100000.0
2007-02-28 23:01:00,232.532,232.55,232.51,232.55,35600000.0
2007-02-28 23:02:00,232.527,232.551,232.52,232.551,35600000.0
2007-02-28 23:03:00,232.556,232.564,232.523,232.547,54100000.0
2007-02-28 23:04:00,232.567,232.567,232.542,232.547,19500000.0
2007-02-28 23:05:00,232.541,232.542,232.515,232.539,19000000.0
2007-02-28 23:06:00,232.511,232.544,232.502,232.529,54000000.0
2007-02-28 23:07:00,232.519,232.551,232.5,232.543,59599999.0
2007-02-28 23:08:00,232.552,232.585,232.529,232.585,41800000.0
2007-02-28 23:09:00,232.577,232.59,232.565,232.59,39200001.0
2007-02-28 23:10:00,232.585,232.592,232.564,232.578,57900001.0
2007-02-28 23:11:00,232.575,232.586,232.556,232.565,72100001.0
2007-02-28 23:12:00,232.568,232.584,232.557,232.577,56700000.0
2007-02-28 23:13:00,232.556,232.562,232.54,232.561,36700000.0
2007-02-28 23:14:00,232.557,232.574,232.542,232.565,42300000.0
2007-02-28 23:15:00,232.578,232.585,232.56,232.585,61499999.0
2007-02-28 23:16:00,232.539,232.573,232.539,232.57,52000000.0
2007-02-28 23:17:00,232.567,232.584,232.556,232.574,59800001.0
2007-02-28 23:18:00,232.563,232.563,232.535,232.54,54300000.0
2007-02-28 23:19:00,232.533,232.54,232.512,232.525,37500000.0
2007-02-28 23:20:00,232.521,232.521,232.502,232.504,54299999.0
2007-02-28 23:21:00,232.506,232.526,232.48,232.513,53900000.0
2007-02-28 23:22:00,232.498,232.529,232.48,232.486,68400000.0
2007-02-28 23:23:00,232.528,232.539,232.521,232.524,44800000.0
2007-02-28 23:24:00,232.478,232.532,232.464,232.522,48899999.0
2007-02-28 23:25:00,232.516,232.538,232.515,232.528,42099999.0
2007-02-28 23:26:00,232.545,232.561,232.52,232.553,64700000.0
2007-02-28 23:27:00,232.562,232.588,232.552,232.588,17600000.0
2007-02-28 23:28:00,232.563,232.654,232.563,232.64,84000000.0
2007-02-28 23:29:00,232.636,232.636,232.612,232.612,34999999.0
2007-02-28 23:30:00,232.629,232.629,232.597,232.605,21600000.0
2007-02-28 23:31:00,232.595,232.611,232.578,232.603,52100000.0
2007-02-28 23:32:00,232.621,232.621,232.597,232.597,54300001.0
2007-02-28 23:33:00,232.624,232.624,232.591,232.622,66400000.0
2007-02-28 23:34:00,232.628,232.628,232.58,232.585,38300000.0
2007-02-28 23:35:00,232.566,232.611,232.553,232.6,38600000.0
2007-02-28 23:36:00,232.612,232.662,232.612,232.659,32499999.0
2007-02-28 23:37:00,232.634,232.636,232.594,232.611,33000000.0
2007-02-28 23:38:00,232.633,232.633,232.597,232.601,70500000.0
2007-02-28 23:39:00,232.623,232.64,232.622,232.622,37200000.0
2007-02-28 23:40:00,232.57,232.609,232.559,232.609,51000000.0
2007-02-28 23:41:00,232.606,232.61,232.587,232.598,24900000.0
2007-02-28 23:42:00,232.602,232.642,232.602,232.612,72100000.0
2007-02-28 23:43:00,232.653,232.667,232.644,232.667,51399999.0
2007-02-28 23:44:00,232.675,232.707,232.675,232.693,90100000.0
2007-02-28 23:45:00,232.733,232.749,232.712,232.738,29900000.0
2007-02-28 23:46:00,232.739,232.776,232.722,232.776,34600000.0
2007-02-28 23:47:00,232.761,232.761,232.715,232.732,54000000.0
2007-02-28 23:48:00,232.737,232.752,232.72,232.73,29000000.0
2007-02-28 23:49:00,232.71,232.71,232.675,232.705,52500000.0
2007-02-28 23:50:00,232.707,232.707,232.676,232.684,19100000.0
2007-02-28 23:51:00,232.697,232.697,232.662,232.683,24800000.0
2007-02-28 23:52:00,232.705,232.724,232.699,232.699,45800000.0
2007-02-28 23:53:00,232.724,232.781,232.724,232.764,48300000.0
2007-02-28 23:54:00,232.747,232.789,232.729,232.789,54499999.0
2007-02-28 23:55:00,232.829,232.878,232.829,232.87,45400000.0
2007-02-28 23:56:00,232.882,232.934,232.875,232.934,29100000.0
2007-02-28 23:57:00,232.918,232.918,232.848,232.862,47799999.0
2007-02-28 23:58:00,232.874,232.874,232.792,232.799,76000000.0
2007-02-28 23:59:00,232.806,232.817,232.798,232.8,33200000.0
2007-03-01 00:00:00,232.782,232.782,232.702,232.711,22300000.0
2007-03-01 00:01:00,232.698,232.706,232.652,232.69,47200000.0
2007-03-01 00:02:00,232.654,232.654,232.581,232.618,53300000.0
2007-03-01 00:03:00,232.602,232.606,232.564,232.606,64300001.0
2007-03-01 00:04:00,232.613,232.619,232.559,232.559,31500000.0
2007-03-01 00:05:00,232.593,232.624,232.593,232.608,48399999.0
2007-03-01 00:06:00,232.629,232.646,232.626,232.64,55500000.0
2007-03-01 00:07:00,232.655,232.682,232.642,232.682,22500000.0
2007-03-01 00:08:00,232.687,232.694,232.643,232.658,52900000.0
2007-03-01 00:09:00,232.644,232.646,232.614,232.646,57699999.0
2007-03-01 00:10:00,232.645,232.649,232.584,232.584,14800000.0
2007-03-01 00:11:00,232.62,232.632,232.588,232.598,51600000.0
2007-03-01 00:12:00,232.597,232.638,232.581,232.612,40700000.0
2007-03-01 00:13:00,232.615,232.625,232.596,232.603,50600000.0
2007-03-01 00:14:00,232.616,232.631,232.599,232.628,56500000.0
2007-03-01 00:15:00,232.641,232.675,232.641,232.645,70800000.0
2007-03-01 00:16:00,232.644,232.662,232.635,232.662,67100001.0
2007-03-01 00:17:00,232.681,232.683,232.662,232.666,58900000.0
2007-03-01 00:18:00,232.631,232.676,232.616,232.617,58100000.0
2007-03-01 00:19:00,232.671,232.684,232.662,232.68,63100001.0
2007-03-01 00:20:00,232.679,232.69,232.643,232.663,76700000.0
2007-03-01 00:21:00,232.656,232.659,232.621,232.625,51000000.0
2007-03-01 00:22:00,232.592,232.611,232.578,232.578,51900000.0
2007-03-01 00:23:00,232.554,232.576,232.515,232.576,30000000.0
2007-03-01 00:24:00,232.592,232.597,232.574,232.591,14000000.0
2007-03-01 00:25:00,232.61,232.629,232.602,232.621,28900000.0
2007-03-01 00:26:00,232.606,232.627,232.605,232.61,46800001.0
2007-03-01 00:27:00,232.63,232.65,232.614,232.617,53100000.0
2007-03-01 00:28:00,232.638,232.642,232.591,232.642,36400000.0
2007-03-01 00:29:00,232.629,232.629,232.571,232.574,52299999.0
2007-03-01 00:30:00,232.592,232.592,232.567,232.579,47600000.0
2007-03-01 00:31:00,232.605,232.606,232.551,232.573,37100000.0
2007-03-01 00:32:00,232.575,232.591,232.556,232.591,45500000.0
2007-03-01 00:33:00,232.579,232.59,232.564,232.583,21000000.0
2007-03-01 00:34:00,232.597,232.597,232.552,232.582,71000000.0
2007-03-01 00:35:00,232.599,232.603,232.569,232.603,74500000.0
2007-03-01 00:36:00,232.58,232.58,232.56,232.56,60699999.0
2007-03-01 00:37:00,232.578,232.584,232.571,232.579,67600000.0
2007-03-01 00:38:00,232.577,232.577,232.536,232.536,37100000.0
2007-03-01 00:39:00,232.581,232.581,232.544,232.549,27700000.0
2007-03-01 00:40:00,232.583,232.583,232.506,232.565,54800001.0
2007-03-01 00:41:00,232.557,232.582,232.525,232.525,57600000.0
2007-03-01 00:42:00,232.528,232.559,232.515,232.54,17800000.0
2007-03-01 00:43:00,232.528,232.552,232.497,232.55,53400000.0
2007-03-01 00:44:00,232.566,232.566,232.51,232.555,38699999.0
2007-03-01 00:45:00,232.557,232.578,232.557,232.578,9200000.0
2007-03-01 00:46:00,232.584,232.6,232.552,232.563,54600000.0
2007-03-01 00:47:00,232.557,232.557,232.476,232.511,40400000.0
2007-03-01 00:48:00,232.511,232.511,232.466,232.498,74000000.0
2007-03-01 00:49:00,232.443,232.526,232.443,232.518,47900000.0
2007-03-01 00:50:00,232.524,232.532,232.5,232.532,35500000.0
2007-03-01 00:51:00,232.531,232.553,232.531,232.537,26700000.0
2007-03-01 00:52:00,232.561,232.622,232.561,232.621,51000000.0
2007-03-01 00:53:00,232.621,232.632,232.609,232.632,21300000.0
2007-03-01 00:54:00,232.615,232.625,232.607,232.621,55200000.0
2007-03-01 00:55:00,232.623,232.623,232.581,232.597,56000000.0
2007-03-01 00:56:00,232.611,232.613,232.588,232.588,50100000.0
2007-03-01 00:57:00,232.607,232.617,232.598,232.617,55100000.0
2007-03-01 00:58:00,232.578,232.608,232.57,232.608,48700000.0
2007-03-01 00:59:00,232.621,232.647,232.609,232.647,43400000.0
2007-03-01 01:00:00,232.672,232.693,232.65,232.692,37200000.0
2007-03-01 01:01:00,232.689,232.69,232.661,232.679,55000000.0
2007-03-01 01:02:00,232.698,232.782,232.696,232.782,45800000.0
2007-03-01 01:03:00,232.756,232.81,232.743,232.796,65100000.0
2007-03-01 01:04:00,232.772,232.778,232.747,232.762,50100000.0
2007-03-01 01:05:00,232.751,232.804,232.739,232.804,17200000.0
2007-03-01 01:06:00,232.797,232.797,232.758,232.76,39100000.0
2007-03-01 01:07:00,232.8,232.825,232.77,232.77,46000000.0
2007-03-01 01:08:00,232.755,232.766,232.74,232.764,50800000.0
2007-03-01 01:09:00,232.774,232.791,232.756,232.781,63900001.0
2007-03-01 01:10:00,232.807,232.835,232.801,232.804,29700000.0
2007-03-01 01:11:00,232.82,232.825,232.773,232.789,76599999.0
2007-03-01 01:12:00,232.802,232.823,232.771,232.823,106000001.0
2007-03-01 01:13:00,232.853,232.853,232.802,232.807,56000000.0
2007-03-01 01:14:00,232.791,232.805,232.774,232.787,45900000.0
2007-03-01 01:15:00,232.832,232.837,232.819,232.824,41100000.0
2007-03-01 01:16:00,232.821,232.821,232.771,232.78,76100000.0
2007-03-01 01:17:00,232.793,232.833,232.793,232.82,59499999.0
2007-03-01 01:18:00,232.812,232.818,232.774,232.808,48700000.0
2007-03-01 01:19:00,232.794,232.837,232.794,232.837,29100000.0
2007-03-01 01:20:00,232.835,232.878,232.807,232.878,60700000.0
2007-03-01 01:21:00,232.898,232.966,232.884,232.966,37300000.0
2007-03-01 01:22:00,233.012,233.013,232.933,232.937,43900000.0
2007-03-01 01:23:00,232.933,232.949,232.927,232.931,41200000.0
2007-03-01 01:24:00,232.935,232.935,232.894,232.914,37600000.0
2007-03-01 01:25:00,232.887,232.928,232.882,232.909,40399999.0
2007-03-01 01:26:00,232.917,232.93,232.914,232.914,53300000.0
2007-03-01 01:27:00,232.901,232.933,232.892,232.932,88599998.0
2007-03-01 01:28:00,232.912,232.912,232.876,232.907,29500000.0
2007-03-01 01:29:00,232.915,232.915,232.856,232.879,67500001.0
2007-03-01 01:30:00,232.88,232.939,232.878,232.937,25600000.0
2007-03-01 01:31:00,232.926,232.953,232.894,232.953,29100000.0
2007-03-01 01:32:00,232.98,232.992,232.963,232.992,29700000.0
2007-03-01 01:33:00,233.013,233.024,232.98,233.012,99299999.0
2007-03-01 01:34:00,233.048,233.065,233.023,233.043,59399999.0
2007-03-01 01:35:00,233.075,233.115,233.075,233.109,53400001.0
2007-03-01 01:36:00,233.133,233.181,233.133,233.152,43100000.0
2007-03-01 01:37:00,233.17,233.231,233.17,233.23,28000000.0
2007-03-01 01:38:00,233.25,233.275,233.226,233.234,35800000.0
2007-03-01 01:39:00,233.248,233.371,233.248,233.371,61200000.0
2007-03-01 01:40:00,233.355,233.358,233.291,233.291,23900000.0
2007-03-01 01:41:00,233.306,233.317,233.278,233.278,75299997.0
2007-03-01 01:42:00,233.297,233.302,233.25,233.262,44100000.0
2007-03-01 01:43:00,233.256,233.27,233.248,233.26,28800000.0
2007-03-01 01:44:00,233.271,233.276,233.249,233.255,45100000.0
2007-03-01 01:45:00,233.244,233.262,233.237,233.255,59100001.0
2007-03-01 01:46:00,233.267,233.294,233.249,233.294,31700000.0
2007-03-01 01:47:00,233.27,233.483,233.27,233.483,57700000.0
2007-03-01 01:48:00,233.47,233.47,233.32,233.32,21300000.0
2007-03-01 01:49:00,233.255,233.255,233.201,233.205,49800000.0
2007-03-01 01:50:00,233.191,233.191,233.139,233.178,57000000.0
2007-03-01 01:51:00,233.195,233.233,233.187,233.233,33700000.0
2007-03-01 01:52:00,233.26,233.313,233.26,233.306,38900000.0
2007-03-01 01:53:00,233.318,233.332,233.304,233.304,42900000.0
2007-03-01 01:54:00,233.302,233.302,233.249,233.272,43800000.0
2007-03-01 01:55:00,233.272,233.291,233.264,233.264,50800000.0
2007-03-01 01:56:00,233.245,233.245,233.222,233.222,57400000.0
2007-03-01 01:57:00,233.203,233.203,233.138,233.138,39500000.0
2007-03-01 01:58:00,233.165,233.176,233.164,233.175,29800000.0
2007-03-01 01:59:00,233.174,233.189,233.164,233.168,36700000.0
2007-03-01 02:00:00,233.127,233.167,233.113,233.167,29900000.0
2007-03-01 02:01:00,233.182,233.187,233.17,233.17,35700000.0
2007-03-01 02:02:00,233.186,233.191,233.164,233.164,41800000.0
2007-03-01 02:03:00,233.167,233.17,233.125,233.125,46200000.0
2007-03-01 02:04:00,233.117,233.133,233.093,233.125,52900000.0
2007-03-01 02:05:00,233.142,233.149,233.109,233.14,45800000.0
2007-03-01 02:06:00,233.153,233.176,233.153,233.168,31400000.0
2007-03-01 02:07:00,233.158,233.161,233.128,233.149,34700000.0
2007-03-01 02:08:00,233.145,233.145,233.101,233.133,102200000.0
2007-03-01 02:09:00,233.129,233.134,233.119,233.119,51700000.0
2007-03-01 02:10:00,233.127,233.144,233.091,233.14,104999999.0
2007-03-01 02:11:00,233.145,233.15,233.142,233.147,94600001.0
2007-03-01 02:12:00,233.141,233.174,233.137,233.174,49600000.0
2007-03-01 02:13:00,233.182,233.194,233.163,233.17,39900000.0
2007-03-01 02:14:00,233.186,233.205,233.172,233.194,34400000.0
2007-03-01 02:15:00,233.207,233.253,233.207,233.236,32800000.0
2007-03-01 02:16:00,233.234,233.25,233.218,233.229,52500000.0
2007-03-01 02:17:00,233.212,233.212,233.149,233.165,52600000.0
2007-03-01 02:18:00,233.165,233.211,233.165,233.211,30700000.0
2007-03-01 02:19:00,233.222,233.277,233.222,233.262,29300000.0
2007-03-01 02:20:00,233.274,233.307,233.274,233.292,91600001.0
2007-03-01 02:21:00,233.271,233.271,233.212,233.221,80200000.0
2007-03-01 02:22:00,233.22,233.228,233.187,233.191,67200001.0
2007-03-01 02:23:00,233.186,233.189,233.145,233.145,58300001.0
2007-03-01 02:24:00,233.149,233.161,233.11,233.11,37000000.0
2007-03-01 02:25:00,233.109,233.109,233.055,233.107,39600000.0
2007-03-01 02:26:00,233.101,233.101,233.022,233.035,77699999.0
2007-03-01 02:27:00,233.046,233.092,233.043,233.092,28500000.0
2007-03-01 02:28:00,233.083,233.088,233.056,233.085,39000000.0
2007-03-01 02:29:00,233.103,233.107,233.094,233.094,70100000.0
2007-03-01 02:30:00,233.099,233.13,233.085,233.085,65999999.0
2007-03-01 02:31:00,233.107,233.147,233.097,233.143,31500000.0
2007-03-01 02:32:00,233.159,233.173,233.151,233.151,42099998.0
2007-03-01 02:33:00,233.167,233.193,233.156,233.156,15500000.0
2007-03-01 02:34:00,233.209,233.223,233.187,233.204,38900000.0
2007-03-01 02:35:00,233.197,233.21,233.184,233.21,47100000.0
2007-03-01 02:36:00,233.232,233.254,233.186,233.254,64700001.0
2007-03-01 02:37:00,233.257,233.264,233.236,233.254,43800000.0
2007-03-01 02:38:00,233.224,233.269,233.224,233.262,43100000.0
2007-03-01 02:39:00,233.272,233.272,233.25,233.269,78500001.0
2007-03-01 02:40:00,233.258,233.278,233.251,233.265,70500001.0
2007-03-01 02:41:00,233.278,233.278,233.23,233.265,46800000.0
2007-03-01 02:42:00,233.249,233.274,233.22,233.248,58000000.0
2007-03-01 02:43:00,233.279,233.279,233.22,233.234,69500000.0
2007-03-01 02:44:00,233.257,233.257,233.206,233.238,21300000.0
2007-03-01 02:45:00,233.187,233.213,233.17,233.192,40700000.0
2007-03-01 02:46:00,233.171,233.202,233.159,233.198,40100000.0
2007-03-01 02:47:00,233.211,233.226,233.166,233.226,38300000.0
2007-03-01 02:48:00,233.235,233.25,233.222,233.222,81700000.0
2007-03-01 02:49:00,233.225,233.234,233.191,233.214,56100000.0
2007-03-01 02:50:00,233.211,233.211,233.176,233.207,42200000.0
2007-03-01 02:51:00,233.249,233.249,233.207,233.224,53299999.0
2007-03-01 02:52:00,233.21,233.21,233.167,233.2,57399999.0
2007-03-01 02:53:00,233.195,233.213,233.174,233.213,42100000.0
2007-03-01 02:54:00,233.216,233.26,233.216,233.26,35000000.0
2007-03-01 02:55:00,233.212,233.212,233.13,233.145,60899999.0
2007-03-01 02:56:00,233.136,233.193,233.134,233.193,58100000.0
2007-03-01 02:57:00,233.191,233.191,233.139,233.15,44500001.0
2007-03-01 02:58:00,233.14,233.14,233.078,233.099,72600001.0
2007-03-01 02:59:00,233.089,233.103,233.048,233.048,56700000.0
2007-03-01 03:00:00,233.052,233.091,233.026,233.087,47000000.0
2007-03-01 03:01:00,233.105,233.16,233.093,233.16,50000000.0
2007-03-01 03:02:00,233.155,233.166,233.131,233.131,82599999.0
2007-03-01 03:03:00,233.143,233.143,233.096,233.11,45000000.0
2007-03-01 03:04:00,233.141,233.141,233.078,233.13,124700001.0
2007-03-01 03:05:00,233.136,233.15,233.13,233.133,62000001.0
2007-03-01 03:06:00,233.108,233.155,233.108,233.155,40300000.0
2007-03-01 03:07:00,233.141,233.152,233.129,233.129,62700001.0
2007-03-01 03:08:00,233.139,233.141,233.105,233.106,54399999.0
2007-03-01 03:09:00,233.096,233.103,233.093,233.103,49899999.0
2007-03-01 03:10:00,233.096,233.097,233.059,233.061,64500000.0
2007-03-01 03:11:00,233.066,233.086,233.062,233.07,63900000.0
2007-03-01 03:12:00,233.063,233.063,233.037,233.056,31800000.0
2007-03-01 03:13:00,233.082,233.082,233.041,233.041,65100001.0
2007-03-01 03:14:00,233.049,233.064,233.032,233.036,40800000.0
2007-03-01 03:15:00,233.033,233.042,232.994,232.998,33200000.0
2007-03-01 03:16:00,232.99,233.0,232.941,232.956,17300000.0
2007-03-01 03:17:00,233.011,233.044,233.011,233.044,24300000.0
2007-03-01 03:18:00,233.084,233.084,233.049,233.065,44800000.0
2007-03-01 03:19:00,233.074,233.089,233.063,233.085,56000000.0
2007-03-01 03:20:00,233.068,233.083,233.051,233.053,36800000.0
2007-03-01 03:21:00,233.058,233.086,233.049,233.082,60000000.0
2007-03-01 03:22:00,233.073,233.102,233.073,233.075,62500001.0
2007-03-01 03:23:00,233.094,233.095,233.071,233.075,37700000.0
2007-03-01 03:24:00,233.089,233.105,233.089,233.099,74299999.0
2007-03-01 03:25:00,233.078,233.094,233.066,233.094,50700000.0
2007-03-01 03:26:00,233.089,233.089,233.042,233.054,25800000.0
2007-03-01 03:27:00,233.035,233.076,233.019,233.053,41900000.0
2007-03-01 03:28:00,233.068,233.133,233.068,233.133,27100000.0
2007-03-01 03:29:00,233.152,233.158,233.107,233.126,44400001.0
2007-03-01 03:30:00,233.122,233.14,233.115,233.116,49900000.0
2007-03-01 03:31:00,233.143,233.158,233.143,233.151,65000000.0
2007-03-01 03:32:00,233.138,233.142,233.125,233.128,59500000.0
2007-03-01 03:33:00,233.124,233.125,233.088,233.115,49699999.0
2007-03-01 03:34:00,233.121,233.127,233.073,233.106,62499999.0
2007-03-01 03:35:00,233.092,233.111,233.092,233.097,61500000.0
2007-03-01 03:36:00,233.098,233.101,233.075,233.075,69199998.0
2007-03-01 03:37:00,233.075,233.105,233.07,233.096,31200000.0
2007-03-01 03:38:00,233.081,233.081,233.024,233.069,41800000.0
2007-03-01 03:39:00,233.062,233.073,233.055,233.073,30800000.0
2007-03-01 03:40:00,233.056,233.061,233.031,233.034,44400000.0
2007-03-01 03:41:00,233.033,233.052,233.004,233.052,51000000.0
2007-03-01 03:42:00,233.01,233.065,233.01,233.034,53400000.0
2007-03-01 03:43:00,233.029,233.029,232.994,232.996,37400000.0
2007-03-01 03:44:00,233.02,233.031,233.005,233.027,72600000.0
2007-03-01 03:45:00,233.046,233.064,233.022,233.033,65000000.0
2007-03-01 03:46:00,232.994,233.025,232.977,232.977,33500000.0
2007-03-01 03:47:00,233.005,233.005,232.925,232.938,84300001.0
2007-03-01 03:48:00,232.92,232.965,232.92,232.942,62200000.0
2007-03-01 03:49:00,232.902,232.916,232.867,232.901,70900000.0
2007-03-01 03:50:00,232.867,232.898,232.866,232.877,49800000.0
2007-03-01 03:51:00,232.872,232.882,232.833,232.833,37300000.0
2007-03-01 03:52:00,232.832,232.844,232.8,232.825,46600000.0
2007-03-01 03:53:00,232.826,232.837,232.82,232.837,19400000.0
2007-03-01 03:54:00,232.806,232.806,232.747,232.757,12800000.0
2007-03-01 03:55:00,232.766,232.777,232.756,232.775,22800000.0
2007-03-01 03:56:00,232.761,232.784,232.746,232.746,47800000.0
2007-03-01 03:57:00,232.737,232.764,232.732,232.757,57400001.0
2007-03-01 03:58:00,232.767,232.773,232.715,232.742,88100001.0
2007-03-01 03:59:00,232.742,232.776,232.742,232.762,22500000.0
2007-03-01 04:00:00,232.763,232.763,232.744,232.751,39500000.0
2007-03-01 04:01:00,232.759,232.792,232.759,232.784,75000002.0
2007-03-01 04:02:00,232.777,232.779,232.757,232.767,33400000.0
2007-03-01 04:03:00,232.77,232.775,232.735,232.735,47100000.0
2007-03-01 04:04:00,232.691,232.691,232.554,232.554,62900000.0
2007-03-01 04:05:00,232.548,232.639,232.548,232.639,56700000.0
2007-03-01 04:06:00,232.65,232.65,232.615,232.628,68300000.0
2007-03-01 04:07:00,232.634,232.653,232.632,232.651,46799999.0
2007-03-01 04:08:00,232.643,232.643,232.555,232.606,91900000.0
2007-03-01 04:09:00,232.587,232.603,232.574,232.574,98800002.0
2007-03-01 04:10:00,232.583,232.667,232.579,232.648,119099999.0
2007-03-01 04:11:00,232.677,232.694,232.655,232.655,65000000.0
2007-03-01 04:12:00,232.654,232.684,232.654,232.666,46000000.0
2007-03-01 04:13:00,232.654,232.666,232.635,232.653,43600000.0
2007-03-01 04:14:00,232.643,232.667,232.643,232.65,83600001.0
2007-03-01 04:15:00,232.65,232.655,232.622,232.631,57499999.0
2007-03-01 04:16:00,232.627,232.64,232.603,232.633,62500000.0
2007-03-01 04:17:00,232.634,232.638,232.62,232.631,48900000.0
2007-03-01 04:18:00,232.593,232.603,232.541,232.571,62600000.0
2007-03-01 04:19:00,232.565,232.575,232.536,232.552,31300000.0
2007-03-01 04:20:00,232.541,232.547,232.51,232.547,66300000.0
2007-03-01 04:21:00,232.555,232.591,232.555,232.591,52200000.0
2007-03-01 04:22:00,232.58,232.619,232.568,232.575,58600000.0
2007-03-01 04:23:00,232.583,232.621,232.583,232.609,26800000.0
2007-03-01 04:24:00,232.62,232.645,232.614,232.645,64300001.0
2007-03-01 04:25:00,232.643,232.694,232.643,232.694,55299999.0
2007-03-01 04:26:00,232.7,232.727,232.696,232.699,33400000.0
2007-03-01 04:27:00,232.694,232.723,232.683,232.723,43500000.0
2007-03-01 04:28:00,232.713,232.716,232.691,232.716,31800000.0
2007-03-01 04:29:00,232.733,232.76,232.717,232.758,72800001.0
2007-03-01 04:30:00,232.782,232.787,232.715,232.715,56100000.0
2007-03-01 04:31:00,232.707,232.707,232.628,232.636,55799999.0
2007-03-01 04:32:00,232.651,232.672,232.641,232.672,43300000.0
2007-03-01 04:33:00,232.674,232.696,232.658,232.658,72500001.0
2007-03-01 04:34:00,232.646,232.659,232.645,232.65,33200000.0
2007-03-01 04:35:00,232.628,232.647,232.556,232.556,58700000.0
2007-03-01 04:36:00,232.517,232.535,232.437,232.437,16700000.0
2007-03-01 04:37:00,232.393,232.393,232.333,232.336,29900000.0
2007-03-01 04:38:00,232.35,232.397,232.342,232.392,30400000.0
2007-03-01 04:39:00,232.4,232.404,232.327,232.327,51300000.0
2007-03-01 04:40:00,232.311,232.311,232.255,232.274,67300000.0
2007-03-01 04:41:00,232.28,232.301,232.265,232.265,32200000.0
2007-03-01 04:42:00,232.261,232.287,232.261,232.271,33100000.0
2007-03-01 04:43:00,232.302,232.302,232.271,232.272,29600000.0
2007-03-01 04:44:00,232.279,232.286,232.26,232.279,30900000.0
2007-03-01 04:45:00,232.265,232.29,232.243,232.29,43800000.0
2007-03-01 04:46:00,232.298,232.34,232.298,232.34,30700001.0
2007-03-01 04:47:00,232.387,232.427,232.377,232.399,53900000.0
2007-03-01 04:48:00,232.43,232.43,232.395,232.421,20000000.0
2007-03-01 04:49:00,232.434,232.467,232.434,232.44,26400000.0
2007-03-01 04:50:00,232.444,232.493,232.444,232.493,33500000.0
2007-03-01 04:51:00,232.513,232.523,232.497,232.499,89000000.0
2007-03-01 04:52:00,232.492,232.492,232.456,232.492,87400000.0
2007-03-01 04:53:00,232.507,232.52,232.486,232.496,26400000.0
2007-03-01 04:54:00,232.495,232.495,232.472,232.493,73999998.0
2007-03-01 04:55:00,232.501,232.517,232.484,232.484,53800000.0
2007-03-01 04:56:00,232.496,232.527,232.496,232.511,31000001.0
2007-03-01 04:57:00,232.488,232.488,232.428,232.428,55499999.0
2007-03-01 04:58:00,232.421,232.46,232.421,232.46,41500000.0
2007-03-01 04:59:00,232.449,232.449,232.394,232.394,29500000.0
2007-03-01 05:00:00,232.379,232.39,232.37,232.39,49000000.0
2007-03-01 05:01:00,232.402,232.43,232.38,232.43,60500000.0
2007-03-01 05:02:00,232.43,232.491,232.43,232.446,37200000.0
2007-03-01 05:03:00,232.436,232.445,232.356,232.393,70200000.0
2007-03-01 05:04:00,232.41,232.434,232.403,232.431,36100000.0
2007-03-01 05:05:00,232.453,232.456,232.428,232.448,72100000.0
2007-03-01 05:06:00,232.445,232.454,232.434,232.438,89800000.0
2007-03-01 05:07:00,232.442,232.508,232.442,232.497,63200000.0
2007-03-01 05:08:00,232.497,232.522,232.497,232.518,70299999.0
2007-03-01 05:09:00,232.487,232.488,232.448,232.488,29400000.0
2007-03-01 05:10:00,232.479,232.479,232.433,232.433,56800001.0
2007-03-01 05:11:00,232.427,232.443,232.411,232.443,55200000.0
2007-03-01 05:12:00,232.449,232.474,232.449,232.474,53900000.0
2007-03-01 05:13:00,232.468,232.477,232.428,232.465,67000000.0
2007-03-01 05:14:00,232.486,232.486,232.438,232.477,61700000.0
2007-03-01 05:15:00,232.48,232.5,232.468,232.473,63000000.0
2007-03-01 05:16:00,232.472,232.481,232.41,232.423,50100000.0
2007-03-01 05:17:00,232.416,232.426,232.407,232.415,36400000.0
2007-03-01 05:18:00,232.398,232.438,232.374,232.427,102900000.0
2007-03-01 05:19:00,232.428,232.445,232.402,232.439,53700000.0
2007-03-01 05:20:00,232.454,232.454,232.434,232.439,64000000.0
2007-03-01 05:21:00,232.425,232.452,232.398,232.445,51900000.0
2007-03-01 05:22:00,232.446,232.446,232.396,232.396,38700000.0
2007-03-01 05:23:00,232.401,232.413,232.381,232.413,52200000.0
2007-03-01 05:24:00,232.423,232.428,232.401,232.416,40200000.0
2007-03-01 05:25:00,232.41,232.433,232.386,232.433,69100001.0
2007-03-01 05:26:00,232.427,232.438,232.417,232.42,26200000.0
2007-03-01 05:27:00,232.434,232.434,232.415,232.421,53800000.0
2007-03-01 05:28:00,232.421,232.422,232.382,232.422,49800000.0
2007-03-01 05:29:00,232.433,232.446,232.414,232.418,23600000.0
2007-03-01 05:30:00,232.443,232.453,232.393,232.421,68700000.0
2007-03-01 05:31:00,232.436,232.447,232.42,232.426,65699999.0
2007-03-01 05:32:00,232.442,232.447,232.383,232.428,53800000.0
2007-03-01 05:33:00,232.431,232.463,232.426,232.441,57699999.0
2007-03-01 05:34:00,232.444,232.454,232.418,232.454,54999999.0
2007-03-01 05:35:00,232.458,232.458,232.414,232.42,51700000.0
2007-03-01 05:36:00,232.416,232.448,232.411,232.443,77200001.0
2007-03-01 05:37:00,232.409,232.452,232.4,232.433,78799999.0
2007-03-01 05:38:00,232.423,232.435,232.405,232.435,35900000.0
2007-03-01 05:39:00,232.398,232.438,232.398,232.438,31400000.0
2007-03-01 05:40:00,232.451,232.464,232.445,232.449,31000001.0
2007-03-01 05:41:00,232.463,232.463,232.432,232.453,47200000.0
2007-03-01 05:42:00,232.432,232.447,232.432,232.433,84399998.0
2007-03-01 05:43:00,232.428,232.457,232.409,232.457,29300000.0
2007-03-01 05:44:00,232.454,232.456,232.415,232.456,32300000.0
2007-03-01 05:45:00,232.438,232.469,232.43,232.469,50000000.0
2007-03-01 05:46:00,232.465,232.516,232.465,232.516,48500000.0
2007-03-01 05:47:00,232.496,232.499,232.47,232.488,61400001.0
2007-03-01 05:48:00,232.49,232.495,232.453,232.459,60500000.0
2007-03-01 05:49:00,232.469,232.469,232.419,232.45,37899999.0
2007-03-01 05:50:00,232.433,232.453,232.415,232.418,63800000.0
2007-03-01 05:51:00,232.41,232.421,232.38,232.38,28499999.0
2007-03-01 05:52:00,232.376,232.376,232.227,232.245,71400000.0
2007-03-01 05:53:00,232.224,232.238,232.212,232.236,54800000.0
2007-03-01 05:54:00,232.2,232.2,232.141,232.141,18000000.0
2007-03-01 05:55:00,232.153,232.153,232.106,232.106,48500001.0
2007-03-01 05:56:00,232.102,232.111,232.077,232.09,83000001.0
2007-03-01 05:57:00,232.111,232.111,232.086,232.108,24800000.0
2007-03-01 05:58:00,232.106,232.131,232.092,232.131,31000000.0
2007-03-01 05:59:00,232.123,232.127,232.041,232.041,41700000.0
2007-03-01 06:00:00,232.024,232.037,231.921,231.93,49300000.0
2007-03-01 06:01:00,231.947,231.96,231.928,231.96,50200000.0
2007-03-01 06:02:00,231.972,231.996,231.959,231.996,34800000.0
2007-03-01 06:03:00,231.979,231.988,231.953,231.988,21500000.0
2007-03-01 06:04:00,231.998,232.037,231.993,232.033,81299998.0
2007-03-01 06:05:00,232.039,232.044,232.016,232.022,30800000.0
2007-03-01 06:06:00,232.004,232.004,231.973,231.973,74500000.0
2007-03-01 06:07:00,231.953,231.991,231.946,231.973,26300000.0
2007-03-01 06:08:00,231.961,231.97,231.922,231.933,68900000.0
2007-03-01 06:09:00,231.913,231.913,231.861,231.861,60500000.0
2007-03-01 06:10:00,231.875,231.917,231.875,231.881,27600000.0
2007-03-01 06:11:00,231.852,231.88,231.847,231.873,55400000.0
2007-03-01 06:12:00,231.853,231.853,231.823,231.823,32700000.0
2007-03-01 06:13:00,231.809,231.831,231.803,231.825,36800000.0
2007-03-01 06:14:00,231.831,231.843,231.819,231.832,70999999.0
2007-03-01 06:15:00,231.842,231.847,231.818,231.818,35800000.0
2007-03-01 06:16:00,231.806,231.86,231.806,231.86,43300000.0
2007-03-01 06:17:00,231.856,231.865,231.837,231.857,53999999.0
2007-03-01 06:18:00,231.862,231.915,231.862,231.915,43900000.0
2007-03-01 06:19:00,231.94,231.96,231.921,231.94,74900001.0
2007-03-01 06:20:00,231.935,231.935,231.884,231.894,50100000.0
2007-03-01 06:21:00,231.878,231.89,231.868,231.868,56000000.0
2007-03-01 06:22:00,231.863,231.891,231.847,231.887,36600000.0
2007-03-01 06:23:00,231.932,231.957,231.931,231.931,44500000.0
2007-03-01 06:24:00,231.916,231.976,231.916,231.976,29700000.0
2007-03-01 06:25:00,231.993,231.999,231.962,231.977,49000001.0
2007-03-01 06:26:00,232.005,232.058,231.992,232.058,77900002.0
2007-03-01 06:27:00,232.042,232.08,232.042,232.08,64199999.0
2007-03-01 06:28:00,232.08,232.088,232.067,232.075,54100000.0
2007-03-01 06:29:00,232.075,232.079,232.06,232.073,58000000.0
2007-03-01 06:30:00,232.062,232.062,232.043,232.045,19700000.0
2007-03-01 06:31:00,232.047,232.047,232.015,232.034,55300000.0
2007-03-01 06:32:00,232.05,232.101,232.05,232.095,43700000.0
2007-03-01 06:33:00,232.106,232.143,232.096,232.118,50000000.0
2007-03-01 06:34:00,232.109,232.147,232.109,232.129,35800000.0
2007-03-01 06:35:00,232.102,232.103,232.076,232.076,38800000.0
2007-03-01 06:36:00,232.084,232.094,232.083,232.092,36000000.0
2007-03-01 06:37:00,232.08,232.126,232.052,232.102,45400000.0
2007-03-01 06:38:00,232.11,232.13,232.087,232.087,31500000.0
2007-03-01 06:39:00,232.081,232.098,232.058,232.081,33300000.0
2007-03-01 06:40:00,232.071,232.091,232.055,232.082,47000000.0
2007-03-01 06:41:00,232.075,232.1,232.072,232.1,34600001.0
2007-03-01 06:42:00,232.095,232.119,232.079,232.108,76900001.0
2007-03-01 06:43:00,232.113,232.127,232.067,232.083,50900000.0
2007-03-01 06:44:00,232.104,232.137,232.103,232.125,30800000.0
2007-03-01 06:45:00,232.112,232.119,232.075,232.087,58699999.0
2007-03-01 06:46:00,232.073,232.074,232.06,232.07,70700000.0
2007-03-01 06:47:00,232.06,232.081,232.059,232.08,20800000.0
2007-03-01 06:48:00,232.101,232.101,232.061,232.092,62600000.0
2007-03-01 06:49:00,232.084,232.096,232.048,232.067,40700000.0
2007-03-01 06:50:00,232.066,232.087,232.053,232.087,61600000.0
2007-03-01 06:51:00,232.083,232.088,232.019,232.019,84499999.0
2007-03-01 06:52:00,231.987,232.008,231.958,231.959,68100000.0
2007-03-01 06:53:00,231.96,231.973,231.958,231.965,12700000.0
2007-03-01 06:54:00,231.944,231.956,231.936,231.94,43500000.0
2007-03-01 06:55:00,231.928,231.971,231.907,231.969,65800001.0
2007-03-01 06:56:00,231.986,231.987,231.968,231.987,56000000.0
2007-03-01 06:57:00,232.003,232.003,231.979,231.98,51300000.0
2007-03-01 06:58:00,231.952,231.974,231.95,231.965,49200000.0
2007-03-01 06:59:00,231.958,231.958,231.875,231.913,65000000.0
2007-03-01 07:00:00,231.914,231.929,231.9,231.919,49699999.0
2007-03-01 07:01:00,231.863,231.924,231.863,231.914,20400000.0
2007-03-01 07:02:00,231.919,231.926,231.888,231.917,59999999.0
2007-03-01 07:03:00,231.917,231.917,231.842,231.852,32200000.0
2007-03-01 07:04:00,231.838,231.846,231.83,231.83,25200000.0
2007-03-01 07:05:00,231.843,231.881,231.843,231.879,59800000.0
2007-03-01 07:06:00,231.886,231.916,231.886,231.894,42400000.0
2007-03-01 07:07:00,231.871,231.871,231.788,231.808,51900000.0
2007-03-01 07:08:00,231.847,231.873,231.847,231.867,66700001.0
2007-03-01 07:09:00,231.853,231.853,231.8,231.824,56500000.0
2007-03-01 07:10:00,231.841,231.862,231.828,231.862,41400000.0
2007-03-01 07:11:00,231.844,231.861,231.819,231.861,36100000.0
2007-03-01 07:12:00,231.884,231.906,231.869,231.906,12900000.0
2007-03-01 07:13:00,231.91,231.955,231.91,231.944,52600000.0
2007-03-01 07:14:00,231.946,231.946,231.896,231.932,77800000.0
2007-03-01 07:15:00,231.918,231.946,231.918,231.922,63900000.0
2007-03-01 07:16:00,231.937,231.941,231.895,231.911,40200000.0
2007-03-01 07:17:00,231.927,231.951,231.919,231.951,57699999.0
2007-03-01 07:18:00,231.954,231.954,231.913,231.913,74300000.0
2007-03-01 07:19:00,231.911,231.923,231.888,231.9,33600000.0
2007-03-01 07:20:00,231.877,231.908,231.869,231.899,53700000.0
2007-03-01 07:21:00,231.891,231.928,231.891,231.911,24400000.0
2007-03-01 07:22:00,231.907,231.911,231.88,231.885,26700000.0
2007-03-01 07:23:00,231.904,231.904,231.812,231.82,49100000.0
2007-03-01 07:24:00,231.854,231.887,231.835,231.887,29500000.0
2007-03-01 07:25:00,231.876,231.909,231.852,231.909,67700000.0
2007-03-01 07:26:00,231.874,231.923,231.864,231.919,28600000.0
2007-03-01 07:27:00,231.873,231.91,231.859,231.903,48200000.0
2007-03-01 07:28:00,231.881,231.902,231.86,231.89,96699999.0
2007-03-01 07:29:00,231.904,231.904,231.85,231.872,64199999.0
2007-03-01 07:30:00,231.877,231.886,231.854,231.868,66799999.0
2007-03-01 07:31:00,231.877,231.886,231.85,231.855,61400000.0
2007-03-01 07:32:00,231.853,231.882,231.853,231.882,31500000.0
2007-03-01 07:33:00,231.869,231.883,231.869,231.871,40400000.0
2007-03-01 07:34:00,231.874,231.884,231.861,231.878,44400000.0
2007-03-01 07:35:00,231.891,231.906,231.877,231.903,62100001.0
2007-03-01 07:36:00,231.903,231.913,231.889,231.907,32000000.0
2007-03-01 07:37:00,231.899,231.96,231.899,231.954,43900000.0
2007-03-01 07:38:00,231.971,232.022,231.971,232.004,44500000.0
2007-03-01 07:39:00,231.983,232.042,231.963,232.04,69700000.0
2007-03-01 07:40:00,232.055,232.058,232.0,232.021,47600000.0
2007-03-01 07:41:00,232.029,232.029,232.001,232.016,28400000.0
2007-03-01 07:42:00,232.014,232.025,232.008,232.011,44700000.0
2007-03-01 07:43:00,232.016,232.082,232.015,232.082,53300000.0
2007-03-01 07:44:00,232.083,232.087,232.067,232.072,37300000.0
2007-03-01 07:45:00,232.101,232.113,232.077,232.077,80300001.0
2007-03-01 07:46:00,232.071,232.124,232.071,232.119,49199999.0
2007-03-01 07:47:00,232.121,232.142,232.117,232.126,72000000.0
2007-03-01 07:48:00,232.131,232.211,232.131,232.211,43300000.0
2007-03-01 07:49:00,232.226,232.229,232.205,232.205,55500001.0
2007-03-01 07:50:00,232.185,232.205,232.162,232.183,74499999.0
2007-03-01 07:51:00,232.192,232.193,232.165,232.173,89600002.0
2007-03-01 07:52:00,232.16,232.188,232.16,232.173,56400000.0
2007-03-01 07:53:00,232.157,232.19,232.142,232.189,44300000.0
2007-03-01 07:54:00,232.191,232.191,232.128,232.142,39600000.0
2007-03-01 07:55:00,232.115,232.151,232.11,232.142,36900000.0
2007-03-01 07:56:00,232.138,232.138,232.11,232.112,42200000.0
2007-03-01 07:57:00,232.112,232.113,232.062,232.062,54800001.0
2007-03-01 07:58:00,232.066,232.091,232.066,232.086,58500000.0
2007-03-01 07:59:00,232.08,232.116,232.08,232.106,90100002.0
2007-03-01 08:00:00,232.082,232.082,232.031,232.034,24000000.0
2007-03-01 08:01:00,232.027,232.027,231.968,231.968,50400000.0
2007-03-01 08:02:00,231.992,232.001,231.917,231.917,63500001.0
2007-03-01 08:03:00,231.884,231.931,231.878,231.931,22100000.0
2007-03-01 08:04:00,231.906,231.914,231.887,231.905,41500000.0
2007-03-01 08:05:00,231.91,231.923,231.898,231.903,65600000.0
2007-03-01 08:06:00,231.91,231.915,231.879,231.894,32100000.0
2007-03-01 08:07:00,231.889,231.928,231.888,231.928,21300000.0
2007-03-01 08:08:00,231.961,232.007,231.961,231.966,42300000.0
2007-03-01 08:09:00,231.978,231.978,231.893,231.893,52100000.0
2007-03-01 08:10:00,231.907,231.926,231.907,231.914,40700000.0
2007-03-01 08:11:00,231.937,231.947,231.937,231.947,15900000.0
2007-03-01 08:12:00,231.941,231.941,231.905,231.918,41800000.0
2007-03-01 08:13:00,231.922,232.029,231.918,232.029,38700000.0
2007-03-01 08:14:00,232.052,232.068,231.977,231.977,65699998.0
2007-03-01 08:15:00,231.992,232.06,231.992,232.04,38600000.0
2007-03-01 08:16:00,232.059,232.059,232.024,232.029,62700000.0
2007-03-01 08:17:00,232.058,232.082,232.058,232.065,30000000.0
2007-03-01 08:18:00,232.056,232.056,232.035,232.035,16700000.0
2007-03-01 08:19:00,232.07,232.071,232.053,232.061,65999999.0
2007-03-01 08:20:00,232.065,232.094,232.064,232.07,55799999.0
2007-03-01 08:21:00,232.071,232.072,232.029,232.048,36100000.0
2007-03-01 08:22:00,232.038,232.088,232.021,232.086,40300000.0
2007-03-01 08:23:00,232.086,232.11,232.08,232.105,39100000.0
2007-03-01 08:24:00,232.116,232.116,232.063,232.077,58500001.0
2007-03-01 08:25:00,232.093,232.133,232.09,232.122,47000000.0
2007-03-01 08:26:00,232.125,232.125,232.105,232.121,35100000.0
2007-03-01 08:27:00,232.114,232.148,232.108,232.129,75299999.0
2007-03-01 08:28:00,232.132,232.136,232.08,232.105,72199999.0
2007-03-01 08:29:00,232.128,232.128,232.09,232.112,58800001.0
2007-03-01 08:30:00,232.109,232.15,232.102,232.15,33100000.0
2007-03-01 08:31:00,232.14,232.14,232.11,232.122,39600000.0
2007-03-01 08:32:00,232.117,232.117,232.097,232.097,73499999.0
2007-03-01 08:33:00,232.083,232.09,232.056,232.059,60800000.0
2007-03-01 08:34:00,232.064,232.088,232.051,232.088,95699999.0
2007-03-01 08:35:00,232.079,232.083,232.063,232.079,56500000.0
2007-03-01 08:36:00,232.072,232.072,232.045,232.055,25700000.0
2007-03-01 08:37:00,232.03,232.066,232.027,232.065,77500001.0
2007-03-01 08:38:00,232.064,232.084,232.056,232.065,45099999.0
2007-03-01 08:39:00,232.062,232.084,232.057,232.078,46899999.0
2007-03-01 08:40:00,232.077,232.105,232.052,232.099,31200000.0
2007-03-01 08:41:00,232.084,232.096,232.042,232.042,43900000.0
2007-03-01 08:42:00,232.052,232.061,232.031,232.045,69400000.0
2007-03-01 08:43:00,232.029,232.029,231.987,231.987,28600000.0
2007-03-01 08:44:00,231.981,231.986,231.96,231.972,59400001.0
2007-03-01 08:45:00,231.968,231.977,231.952,231.96,49000000.0
2007-03-01 08:46:00,231.97,231.97,231.907,231.907,40400000.0
2007-03-01 08:47:00,231.802,231.802,231.582,231.582,16200000.0
2007-03-01 08:48:00,231.596,231.676,231.589,231.676,19600000.0
2007-03-01 08:49:00,231.676,231.677,231.579,231.579,42200000.0
2007-03-01 08:50:00,231.553,231.592,231.53,231.592,42700000.0
2007-03-01 08:51:00,231.551,231.607,231.543,231.607,27500000.0
2007-03-01 08:52:00,231.609,231.609,231.576,231.583,79400000.0
2007-03-01 08:53:00,231.566,231.597,231.566,231.567,37600000.0
2007-03-01 08:54:00,231.535,231.535,231.497,231.518,38700000.0
2007-03-01 08:55:00,231.537,231.537,231.472,231.525,50699999.0
2007-03-01 08:56:00,231.519,231.53,231.516,231.52,44400000.0
2007-03-01 08:57:00,231.49,231.497,231.45,231.497,59499999.0
2007-03-01 08:58:00,231.525,231.539,231.503,231.527,31600000.0
2007-03-01 08:59:00,231.541,231.56,231.525,231.545,48500000.0
2007-03-01 09:00:00,231.517,231.517,231.473,231.478,45600000.0
2007-03-01 09:01:00,231.478,231.507,231.478,231.507,53400000.0
2007-03-01 09:02:00,231.513,231.557,231.507,231.557,56100000.0
2007-03-01 09:03:00,231.553,231.607,231.542,231.607,38000000.0
2007-03-01 09:04:00,231.61,231.628,231.56,231.56,29000000.0
2007-03-01 09:05:00,231.556,231.557,231.514,231.543,31100000.0
2007-03-01 09:06:00,231.55,231.55,231.504,231.531,55600000.0
2007-03-01 09:07:00,231.538,231.554,231.534,231.554,75799999.0
2007-03-01 09:08:00,231.538,231.561,231.535,231.539,66600001.0
2007-03-01 09:09:00,231.527,231.56,231.522,231.555,28300000.0
2007-03-01 09:10:00,231.615,231.697,231.615,231.694,49800000.0
2007-03-01 09:11:00,231.685,231.685,231.623,231.623,56500000.0
2007-03-01 09:12:00,231.605,231.629,231.602,231.608,63600001.0
2007-03-01 09:13:00,231.582,231.596,231.574,231.583,64600000.0
2007-03-01 09:14:00,231.612,231.678,231.612,231.662,69100001.0
2007-03-01 09:15:00,231.679,231.689,231.65,231.687,64200000.0
2007-03-01 09:16:00,231.695,231.737,231.695,231.73,38600000.0
2007-03-01 09:17:00,231.727,231.791,231.727,231.791,32700000.0
2007-03-01 09:18:00,231.813,231.832,231.789,231.805,56900000.0
2007-03-01 09:19:00,231.809,231.818,231.785,231.802,35600000.0
2007-03-01 09:20:00,231.805,231.82,231.779,231.78,45399999.0
2007-03-01 09:21:00,231.777,231.777,231.73,231.74,74699999.0
2007-03-01 09:22:00,231.722,231.74,231.698,231.698,96899999.0
2007-03-01 09:23:00,231.69,231.69,231.645,231.645,20600000.0
2007-03-01 09:24:00,231.631,231.631,231.548,231.579,23800000.0
2007-03-01 09:25:00,231.58,231.589,231.546,231.589,48500000.0
2007-03-01 09:26:00,231.597,231.597,231.571,231.593,33800000.0
2007-03-01 09:27:00,231.602,231.647,231.597,231.647,39900000.0
2007-03-01 09:28:00,231.65,231.678,231.636,231.666,83200000.0
2007-03-01 09:29:00,231.627,231.699,231.627,231.657,91699999.0
2007-03-01 09:30:00,231.59,231.593,231.552,231.593,60500001.0
2007-03-01 09:31:00,231.592,231.603,231.573,231.573,69300001.0
2007-03-01 09:32:00,231.61,231.644,231.608,231.644,45099999.0
2007-03-01 09:33:00,231.661,231.685,231.65,231.683,34600000.0
2007-03-01 09:34:00,231.692,231.712,231.689,231.712,33000000.0
2007-03-01 09:35:00,231.72,231.734,231.653,231.655,62699999.0
2007-03-01 09:36:00,231.732,231.739,231.715,231.715,34400000.0
2007-03-01 09:37:00,231.69,231.703,231.655,231.655,116999999.0
2007-03-01 09:38:00,231.626,231.637,231.583,231.591,40500000.0
2007-03-01 09:39:00,231.617,231.636,231.609,231.636,63300000.0
2007-03-01 09:40:00,231.618,231.618,231.58,231.594,51499999.0
2007-03-01 09:41:00,231.601,231.634,231.601,231.63,17600000.0
2007-03-01 09:42:00,231.64,231.668,231.64,231.646,30900000.0
2007-03-01 09:43:00,231.651,231.67,231.638,231.669,51800000.0
2007-03-01 09:44:00,231.654,231.681,231.639,231.664,57800000.0
2007-03-01 09:45:00,231.644,231.644,231.593,231.625,33400000.0
2007-03-01 09:46:00,231.624,231.627,231.546,231.554,53799999.0
2007-03-01 09:47:00,231.576,231.605,231.576,231.593,38300000.0
2007-03-01 09:48:00,231.57,231.57,231.537,231.537,49100000.0
2007-03-01 09:49:00,231.525,231.544,231.509,231.515,33700000.0
2007-03-01 09:50:00,231.519,231.519,231.426,231.435,70100000.0
2007-03-01 09:51:00,231.464,231.519,231.464,231.504,27400000.0
2007-03-01 09:52:00,231.557,231.57,231.534,231.555,69500000.0
2007-03-01 09:53:00,231.565,231.572,231.445,231.445,49199999.0
2007-03-01 09:54:00,231.457,231.488,231.443,231.48,62200000.0
2007-03-01 09:55:00,231.473,231.516,231.454,231.516,27700000.0
2007-03-01 09:56:00,231.479,231.55,231.479,231.55,49400000.0
2007-03-01 09:57:00,231.596,231.705,231.596,231.659,49900000.0
2007-03-01 09:58:00,231.675,231.68,231.594,231.645,75999999.0
2007-03-01 09:59:00,231.648,231.659,231.617,231.617,83199999.0
2007-03-01 10:00:00,231.595,231.683,231.593,231.678,35300000.0
2007-03-01 10:01:00,231.687,231.744,231.687,231.719,82200001.0
2007-03-01 10:02:00,231.733,231.733,231.694,231.694,17200000.0
2007-03-01 10:03:00,231.704,231.736,231.704,231.73,19900000.0
2007-03-01 10:04:00,231.715,231.761,231.715,231.756,48200000.0
2007-03-01 10:05:00,231.748,231.748,231.713,231.73,29600000.0
2007-03-01 10:06:00,231.73,231.826,231.722,231.826,48500000.0
2007-03-01 10:07:00,231.871,231.912,231.871,231.887,52100000.0
2007-03-01 10:08:00,231.868,231.88,231.851,231.851,46600001.0
2007-03-01 10:09:00,231.841,231.841,231.812,231.82,22200000.0
2007-03-01 10:10:00,231.814,231.839,231.785,231.839,31800000.0
2007-03-01 10:11:00,231.805,231.823,231.797,231.823,44500000.0
2007-03-01 10:12:00,231.8,231.835,231.797,231.833,38400001.0
2007-03-01 10:13:00,231.82,231.841,231.816,231.831,29500000.0
2007-03-01 10:14:00,231.843,231.888,231.836,231.873,66000001.0
2007-03-01 10:15:00,231.882,231.885,231.807,231.807,25500000.0
2007-03-01 10:16:00,231.811,231.82,231.775,231.775,25100000.0
2007-03-01 10:17:00,231.763,231.792,231.754,231.792,55400000.0
2007-03-01 10:18:00,231.795,231.802,231.715,231.725,81600001.0
2007-03-01 10:19:00,231.723,231.753,231.723,231.745,65700001.0
2007-03-01 10:20:00,231.749,231.749,231.719,231.72,46700000.0
2007-03-01 10:21:00,231.704,231.707,231.689,231.692,35200000.0
2007-03-01 10:22:00,231.708,231.716,231.662,231.676,54099999.0
2007-03-01 10:23:00,231.654,231.685,231.642,231.685,85400000.0
2007-03-01 10:24:00,231.692,231.768,231.692,231.754,70600000.0
2007-03-01 10:25:00,231.728,231.736,231.706,231.71,80600000.0
2007-03-01 10:26:00,231.715,231.726,231.673,231.682,46300000.0
2007-03-01 10:27:00,231.693,231.74,231.693,231.734,95300001.0
2007-03-01 10:28:00,231.722,231.752,231.708,231.752,62100001.0
2007-03-01 10:29:00,231.79,231.834,231.726,231.834,59200000.0
2007-03-01 10:30:00,231.857,231.857,231.813,231.813,74999999.0
2007-03-01 10:31:00,231.801,231.801,231.756,231.782,36799999.0
2007-03-01 10:32:00,231.833,231.919,231.833,231.919,37600000.0
2007-03-01 10:33:00,231.961,232.059,231.961,232.028,66000000.0
2007-03-01 10:34:00,232.034,232.053,232.034,232.053,24400000.0
2007-03-01 10:35:00,232.084,232.167,232.084,232.157,42800000.0
2007-03-01 10:36:00,232.175,232.206,232.175,232.206,42700000.0
2007-03-01 10:37:00,232.165,232.165,232.081,232.081,36400000.0
2007-03-01 10:38:00,232.078,232.094,232.06,232.092,73600000.0
2007-03-01 10:39:00,232.092,232.132,232.092,232.125,64299999.0
2007-03-01 10:40:00,232.127,232.144,232.076,232.076,51300000.0
2007-03-01 10:41:00,232.077,232.08,232.053,232.066,54300000.0
2007-03-01 10:42:00,232.043,232.066,231.975,232.066,65100000.0
2007-03-01 10:43:00,232.082,232.096,232.081,232.083,61500000.0
2007-03-01 10:44:00,232.081,232.081,232.055,232.067,44600000.0
2007-03-01 10:45:00,232.089,232.089,232.076,232.082,40000000.0
2007-03-01 10:46:00,232.057,232.089,232.057,232.087,58200001.0
2007-03-01 10:47:00,232.102,232.118,232.084,232.084,64099999.0
2007-03-01 10:48:00,232.111,232.118,232.086,232.106,48200000.0
2007-03-01 10:49:00,232.121,232.17,232.121,232.132,95700001.0
2007-03-01 10:50:00,232.116,232.176,232.107,232.176,52300000.0
2007-03-01 10:51:00,232.181,232.182,232.144,232.144,67000001.0
2007-03-01 10:52:00,232.122,232.122,232.09,232.095,48900000.0
2007-03-01 10:53:00,232.088,232.088,232.031,232.075,63699999.0
2007-03-01 10:54:00,232.059,232.069,232.048,232.063,25500000.0
2007-03-01 10:55:00,232.061,232.061,232.024,232.042,41600000.0
2007-03-01 10:56:00,232.035,232.09,232.029,232.077,35100000.0
2007-03-01 10:57:00,232.075,232.079,232.022,232.022,56400000.0
2007-03-01 10:58:00,232.004,232.035,231.978,231.986,55500000.0
2007-03-01 10:59:00,231.938,231.938,231.838,231.841,19900000.0
2007-03-01 11:00:00,231.86,231.88,231.86,231.88,39100001.0
2007-03-01 11:01:00,231.905,231.925,231.873,231.9,43999999.0
2007-03-01 11:02:00,231.902,231.904,231.878,231.895,48600000.0
2007-03-01 11:03:00,231.887,231.902,231.874,231.882,50100001.0
2007-03-01 11:04:00,231.884,231.952,231.876,231.944,32300000.0
2007-03-01 11:05:00,231.951,231.961,231.93,231.93,38700000.0
2007-03-01 11:06:00,231.92,231.92,231.829,231.829,61500000.0
2007-03-01 11:07:00,231.814,231.826,231.811,231.819,17500000.0
2007-03-01 11:08:00,231.805,231.805,231.765,231.772,62200000.0
2007-03-01 11:09:00,231.756,231.787,231.742,231.742,65200000.0
2007-03-01 11:10:00,231.712,231.712,231.631,231.649,54800000.0
2007-03-01 11:11:00,231.671,231.723,231.671,231.715,22600000.0
2007-03-01 11:12:00,231.714,231.759,231.709,231.737,56000000.0
2007-03-01 11:13:00,231.729,231.757,231.729,231.735,57500001.0
2007-03-01 11:14:00,231.76,231.772,231.76,231.772,48600000.0
2007-03-01 11:15:00,231.772,231.804,231.749,231.804,41200000.0
2007-03-01 11:16:00,231.798,231.798,231.662,231.667,53900000.0
2007-03-01 11:17:00,231.656,231.675,231.649,231.669,68500000.0
2007-03-01 11:18:00,231.659,231.659,231.628,231.645,31700000.0
2007-03-01 11:19:00,231.646,231.653,231.637,231.643,48900000.0
2007-03-01 11:20:00,231.626,231.626,231.576,231.598,81400001.0
2007-03-01 11:21:00,231.614,231.648,231.612,231.628,93700000.0
2007-03-01 11:22:00,231.621,231.629,231.609,231.626,51200000.0
2007-03-01 11:23:00,231.606,231.611,231.59,231.59,23400000.0
2007-03-01 11:24:00,231.596,231.618,231.581,231.604,44200000.0
2007-03-01 11:25:00,231.615,231.645,231.615,231.645,34800000.0
2007-03-01 11:26:00,231.639,231.669,231.628,231.659,68500000.0
2007-03-01 11:27:00,231.64,231.64,231.589,231.595,35100001.0
2007-03-01 11:28:00,231.596,231.642,231.596,231.642,28400000.0
2007-03-01 11:29:00,231.656,231.656,231.545,231.551,39800000.0
2007-03-01 11:30:00,231.554,231.751,231.554,231.705,61300000.0
2007-03-01 11:31:00,231.735,231.862,231.735,231.862,40100000.0
2007-03-01 11:32:00,231.857,231.868,231.802,231.809,81300001.0
2007-03-01 11:33:00,231.811,231.838,231.806,231.822,51900000.0
2007-03-01 11:34:00,231.807,231.811,231.797,231.807,37600000.0
2007-03-01 11:35:00,231.791,231.823,231.791,231.81,16700000.0
2007-03-01 11:36:00,231.798,231.867,231.789,231.853,68000001.0
2007-03-01 11:37:00,231.878,231.914,231.877,231.877,27500000.0
2007-03-01 11:38:00,231.894,231.955,231.894,231.954,54300000.0
2007-03-01 11:39:00,231.949,231.965,231.938,231.96,31500000.0
2007-03-01 11:40:00,231.954,232.052,231.954,232.037,64800000.0
2007-03-01 11:41:00,232.043,232.044,232.03,232.044,33699999.0
2007-03-01 11:42:00,232.041,232.068,232.002,232.002,61500000.0
2007-03-01 11:43:00,232.01,232.033,231.987,232.023,123400000.0
2007-03-01 11:44:00,232.036,232.036,232.006,232.01,74200000.0
2007-03-01 11:45:00,231.993,231.993,231.903,231.903,61200000.0
2007-03-01 11:46:00,231.89,231.89,231.822,231.835,47100000.0
2007-03-01 11:47:00,231.83,231.83,231.808,231.814,34300000.0
2007-03-01 11:48:00,231.816,231.825,231.809,231.82,58600000.0
2007-03-01 11:49:00,231.78,231.843,231.756,231.843,90700000.0
2007-03-01 11:50:00,231.837,231.837,231.789,231.789,54000001.0
2007-03-01 11:51:00,231.789,231.793,231.755,231.782,29800000.0
2007-03-01 11:52:00,231.784,231.813,231.784,231.813,25500000.0
2007-03-01 11:53:00,231.829,231.83,231.79,231.79,75600000.0
2007-03-01 11:54:00,231.793,231.8,231.786,231.798,46500000.0
2007-03-01 11:55:00,231.806,231.806,231.777,231.804,38900000.0
2007-03-01 11:56:00,231.809,231.823,231.781,231.815,49999999.0
2007-03-01 11:57:00,231.831,231.867,231.831,231.867,44000000.0
2007-03-01 11:58:00,231.858,231.872,231.848,231.857,33800000.0
2007-03-01 11:59:00,231.858,231.858,231.823,231.841,50600000.0
2007-03-01 12:00:00,231.873,231.873,231.832,231.84,41600000.0
2007-03-01 12:01:00,231.832,231.832,231.8,231.808,33200000.0
2007-03-01 12:02:00,231.826,231.868,231.826,231.858,53300000.0
2007-03-01 12:03:00,231.869,231.911,231.862,231.907,25900000.0
2007-03-01 12:04:00,231.914,231.98,231.906,231.98,35400000.0
2007-03-01 12:05:00,232.006,232.025,231.991,232.021,49400001.0
2007-03-01 12:06:00,232.007,232.017,231.983,231.983,57699998.0
2007-03-01 12:07:00,231.968,231.968,231.932,231.945,61100001.0
2007-03-01 12:08:00,231.949,231.984,231.948,231.984,36900000.0
2007-03-01 12:09:00,231.995,232.015,231.995,232.008,46200000.0
2007-03-01 12:10:00,232.017,232.017,231.962,231.962,26900000.0
2007-03-01 12:11:00,231.949,231.949,231.921,231.93,22800000.0
2007-03-01 12:12:00,231.925,231.951,231.917,231.929,79700000.0
2007-03-01 12:13:00,231.939,231.961,231.931,231.952,75000000.0
2007-03-01 12:14:00,231.957,231.973,231.937,231.973,51000000.0
2007-03-01 12:15:00,231.958,231.987,231.913,231.913,69700000.0
2007-03-01 12:16:00,231.915,231.947,231.915,231.934,54100000.0
2007-03-01 12:17:00,231.933,231.948,231.907,231.927,84800000.0
2007-03-01 12:18:00,231.927,231.932,231.886,231.886,53600000.0
2007-03-01 12:19:00,231.883,231.92,231.883,231.915,53100000.0
2007-03-01 12:20:00,231.913,231.922,231.893,231.922,31200000.0
2007-03-01 12:21:00,231.918,231.941,231.901,231.903,59800000.0
2007-03-01 12:22:00,231.891,231.897,231.874,231.877,35000000.0
2007-03-01 12:23:00,231.871,231.895,231.871,231.895,21500000.0
2007-03-01 12:24:00,231.874,231.883,231.869,231.878,27100000.0
2007-03-01 12:25:00,231.87,231.884,231.85,231.884,68400000.0
2007-03-01 12:26:00,231.87,231.893,231.854,231.893,45200000.0
2007-03-01 12:27:00,231.876,231.898,231.875,231.875,42200001.0
2007-03-01 12:28:00,231.877,231.877,231.805,231.805,53800000.0
2007-03-01 12:29:00,231.806,231.829,231.806,231.815,38300000.0
2007-03-01 12:30:00,231.808,231.854,231.806,231.854,44500000.0
2007-03-01 12:31:00,231.872,231.925,231.872,231.923,37499999.0
2007-03-01 12:32:00,231.923,231.935,231.911,231.921,45699999.0
2007-03-01 12:33:00,231.906,231.906,231.872,231.885,46600000.0
2007-03-01 12:34:00,231.878,231.89,231.865,231.878,54700000.0
2007-03-01 12:35:00,231.878,231.882,231.832,231.846,95900001.0
2007-03-01 12:36:00,231.841,231.858,231.831,231.858,57300000.0
2007-03-01 12:37:00,231.869,231.869,231.778,231.817,69400000.0
2007-03-01 12:38:00,231.847,231.847,231.786,231.786,84599999.0
2007-03-01 12:39:00,231.786,231.809,231.765,231.809,54200000.0
2007-03-01 12:40:00,231.811,231.863,231.798,231.849,44900000.0
2007-03-01 12:41:00,231.864,231.876,231.841,231.841,51100000.0
2007-03-01 12:42:00,231.84,231.852,231.821,231.83,57400000.0
2007-03-01 12:43:00,231.831,231.85,231.82,231.836,63100000.0
2007-03-01 12:44:00,231.837,231.849,231.797,231.813,54600000.0
2007-03-01 12:45:00,231.795,231.802,231.777,231.802,53900000.0
2007-03-01 12:46:00,231.805,231.805,231.753,231.775,41099999.0
2007-03-01 12:47:00,231.784,231.799,231.758,231.799,84799999.0
2007-03-01 12:48:00,231.81,231.83,231.792,231.815,66800000.0
2007-03-01 12:49:00,231.818,231.857,231.818,231.835,48200000.0
2007-03-01 12:50:00,231.86,231.89,231.842,231.842,55500000.0
2007-03-01 12:51:00,231.807,231.816,231.781,231.809,58000000.0
2007-03-01 12:52:00,231.818,231.845,231.818,231.845,13100000.0
2007-03-01 12:53:00,231.835,231.851,231.813,231.813,26000000.0
2007-03-01 12:54:00,231.84,231.84,231.743,231.792,29200000.0
2007-03-01 12:55:00,231.812,231.812,231.765,231.796,48300000.0
2007-03-01 12:56:00,231.776,231.801,231.756,231.79,40500000.0
2007-03-01 12:57:00,231.782,231.782,231.75,231.773,15400000.0
2007-03-01 12:58:00,231.79,231.814,231.785,231.808,61600000.0
2007-03-01 12:59:00,231.803,231.803,231.727,231.729,44300000.0
2007-03-01 13:00:00,231.708,231.782,231.708,231.74,57299999.0
2007-03-01 13:01:00,231.72,231.73,231.693,231.73,61499998.0
2007-03-01 13:02:00,231.73,231.742,231.714,231.728,64800000.0
2007-03-01 13:03:00,231.762,231.786,231.761,231.778,40900000.0
2007-03-01 13:04:00,231.771,231.788,231.744,231.773,35500000.0
2007-03-01 13:05:00,231.805,231.823,231.798,231.812,88100000.0
2007-03-01 13:06:00,231.821,231.855,231.821,231.855,76500000.0
2007-03-01 13:07:00,231.845,231.86,231.845,231.855,68100000.0
2007-03-01 13:08:00,231.856,231.87,231.851,231.859,28300000.0
2007-03-01 13:09:00,231.854,231.854,231.837,231.838,33300000.0
2007-03-01 13:10:00,231.833,231.853,231.826,231.853,50700000.0
2007-03-01 13:11:00,231.835,231.835,231.784,231.818,23400000.0
2007-03-01 13:12:00,231.811,231.845,231.781,231.845,64400001.0
2007-03-01 13:13:00,231.865,231.877,231.847,231.855,47000000.0
2007-03-01 13:14:00,231.871,231.877,231.847,231.877,72400000.0
2007-03-01 13:15:00,231.87,231.877,231.855,231.855,65800000.0
2007-03-01 13:16:00,231.86,231.877,231.854,231.873,43500000.0
2007-03-01 13:17:00,231.857,231.922,231.857,231.912,33300000.0
2007-03-01 13:18:00,231.946,231.946,231.882,231.92,66600000.0
2007-03-01 13:19:00,231.923,231.934,231.865,231.865,39400000.0
2007-03-01 13:20:00,231.887,231.887,231.862,231.87,105700000.0
2007-03-01 13:21:00,231.87,231.903,231.86,231.894,40000001.0
2007-03-01 13:22:00,231.869,231.902,231.843,231.902,31300000.0
2007-03-01 13:23:00,231.923,231.942,231.905,231.937,90899999.0
2007-03-01 13:24:00,231.97,232.032,231.97,232.032,27300000.0
2007-03-01 13:25:00,232.043,232.077,231.987,231.987,41500000.0
2007-03-01 13:26:00,231.977,231.98,231.92,231.92,67200000.0
2007-03-01 13:27:00,231.915,231.951,231.904,231.943,63600000.0
2007-03-01 13:28:00,231.935,231.963,231.931,231.951,38600000.0
2007-03-01 13:29:00,231.945,231.957,231.919,231.957,61699999.0
2007-03-01 13:30:00,231.936,231.947,231.924,231.929,116399999.0
2007-03-01 13:31:00,231.915,231.946,231.909,231.94,93500000.0
2007-03-01 13:32:00,231.932,231.932,231.872,231.872,35700000.0
2007-03-01 13:33:00,231.873,231.88,231.87,231.87,23100000.0
2007-03-01 13:34:00,231.865,231.867,231.84,231.858,51800000.0
2007-03-01 13:35:00,231.857,231.87,231.857,231.87,13200000.0
2007-03-01 13:36:00,231.88,231.898,231.825,231.857,83400000.0
2007-03-01 13:37:00,231.877,231.878,231.877,231.878,3100000.0
2007-03-01 13:38:00,231.871,231.878,231.835,231.835,39800000.0
2007-03-01 13:39:00,231.835,231.853,231.81,231.812,60999999.0
2007-03-01 13:40:00,231.796,231.823,231.796,231.808,59300000.0
2007-03-01 13:41:00,231.811,231.826,231.796,231.826,48700000.0
2007-03-01 13:42:00,231.824,231.824,231.782,231.782,60900000.0
2007-03-01 13:43:00,231.778,231.787,231.759,231.782,65600001.0
2007-03-01 13:44:00,231.766,231.779,231.741,231.746,77100001.0
2007-03-01 13:45:00,231.739,231.76,231.738,231.748,47900000.0
2007-03-01 13:46:00,231.752,231.79,231.752,231.787,35900000.0
2007-03-01 13:47:00,231.796,231.796,231.754,231.754,76000001.0
2007-03-01 13:48:00,231.752,231.752,231.673,231.673,67399999.0
2007-03-01 13:49:00,231.668,231.668,231.646,231.657,32000000.0
2007-03-01 13:50:00,231.657,231.679,231.657,231.668,14800000.0
2007-03-01 13:51:00,231.684,231.69,231.638,231.638,60900000.0
2007-03-01 13:52:00,231.606,231.71,231.606,231.707,50200000.0
2007-03-01 13:53:00,231.683,231.703,231.668,231.697,48600000.0
2007-03-01 13:54:00,231.686,231.705,231.686,231.696,53000000.0
2007-03-01 13:55:00,231.692,231.692,231.602,231.606,17200000.0
2007-03-01 13:56:00,231.618,231.663,231.618,231.641,20300000.0
2007-03-01 13:57:00,231.638,231.638,231.586,231.586,52200000.0
2007-03-01 13:58:00,231.576,231.591,231.561,231.565,54600000.0
2007-03-01 13:59:00,231.558,231.584,231.558,231.584,38200000.0
2007-03-01 14:00:00,231.585,231.647,231.585,231.638,41300000.0
2007-03-01 14:01:00,231.656,231.673,231.656,231.67,50400000.0
2007-03-01 14:02:00,231.677,231.704,231.677,231.703,41500000.0
2007-03-01 14:03:00,231.703,231.835,231.703,231.835,45200000.0
2007-03-01 14:04:00,231.837,231.859,231.727,231.728,39000000.0
2007-03-01 14:05:00,231.711,231.79,231.706,231.79,26100000.0
2007-03-01 14:06:00,231.792,231.814,231.792,231.814,59300000.0
2007-03-01 14:07:00,231.835,231.845,231.808,231.827,62900000.0
2007-03-01 14:08:00,231.832,231.86,231.816,231.86,35500000.0
2007-03-01 14:09:00,231.863,231.924,231.858,231.912,47700000.0
2007-03-01 14:10:00,231.914,231.941,231.864,231.864,46900000.0
2007-03-01 14:11:00,231.84,231.846,231.806,231.807,70300000.0
2007-03-01 14:12:00,231.784,231.793,231.743,231.744,35000000.0
2007-03-01 14:13:00,231.71,231.717,231.677,231.696,41700000.0
2007-03-01 14:14:00,231.684,231.703,231.679,231.703,56100000.0
2007-03-01 14:15:00,231.717,231.745,231.715,231.72,51399999.0
2007-03-01 14:16:00,231.737,231.737,231.714,231.716,33100000.0
2007-03-01 14:17:00,231.72,231.738,231.711,231.73,90500000.0
2007-03-01 14:18:00,231.659,231.659,231.523,231.524,23600000.0
2007-03-01 14:19:00,231.507,231.514,231.478,231.501,58600000.0
2007-03-01 14:20:00,231.5,231.517,231.485,231.485,110900000.0
2007-03-01 14:21:00,231.487,231.51,231.483,231.493,61099999.0
2007-03-01 14:22:00,231.456,231.481,231.445,231.456,30600000.0
2007-03-01 14:23:00,231.437,231.437,231.395,231.408,38900000.0
2007-03-01 14:24:00,231.406,231.412,231.377,231.377,40799999.0
2007-03-01 14:25:00,231.366,231.366,231.317,231.333,50500001.0
2007-03-01 14:26:00,231.331,231.362,231.331,231.347,39600000.0
2007-03-01 14:27:00,231.338,231.359,231.302,231.307,71700001.0
2007-03-01 14:28:00,231.257,231.289,231.242,231.289,31900000.0
2007-03-01 14:29:00,231.323,231.363,231.323,231.363,54400000.0
2007-03-01 14:30:00,231.371,231.404,231.371,231.404,65999999.0
2007-03-01 14:31:00,231.381,231.396,231.346,231.346,52000000.0
2007-03-01 14:32:00,231.347,231.347,231.262,231.262,33900000.0
2007-03-01 14:33:00,231.249,231.267,231.235,231.235,50000000.0
2007-03-01 14:34:00,231.227,231.227,231.198,231.222,31800000.0
2007-03-01 14:35:00,231.217,231.217,231.168,231.168,34400000.0
2007-03-01 14:36:00,231.194,231.234,231.194,231.23,31400000.0
2007-03-01 14:37:00,231.16,231.171,231.047,231.047,38900000.0
2007-03-01 14:38:00,230.991,231.031,230.97,230.974,36400000.0
2007-03-01 14:39:00,230.954,231.013,230.952,231.003,62500000.0
2007-03-01 14:40:00,230.98,230.98,230.9,230.905,34400000.0
2007-03-01 14:41:00,230.899,230.905,230.879,230.89,50600000.0
2007-03-01 14:42:00,230.905,230.916,230.833,230.84,64800002.0
2007-03-01 14:43:00,230.85,230.871,230.844,230.86,42300000.0
2007-03-01 14:44:00,230.857,230.857,230.775,230.775,84099999.0
2007-03-01 14:45:00,230.765,230.795,230.722,230.722,67199999.0
2007-03-01 14:46:00,230.692,230.697,230.675,230.697,21700000.0
2007-03-01 14:47:00,230.745,230.806,230.742,230.806,40500000.0
2007-03-01 14:48:00,230.832,230.895,230.832,230.895,15400000.0
2007-03-01 14:49:00,230.932,230.967,230.913,230.95,27900000.0
2007-03-01 14:50:00,230.941,230.961,230.937,230.952,80200000.0
2007-03-01 14:51:00,230.94,230.959,230.92,230.922,43500000.0
2007-03-01 14:52:00,230.933,230.958,230.933,230.941,68800000.0
2007-03-01 14:53:00,230.916,230.916,230.82,230.823,55600000.0
2007-03-01 14:54:00,230.799,230.816,230.771,230.791,81200001.0
2007-03-01 14:55:00,230.794,230.796,230.765,230.79,60899999.0
2007-03-01 14:56:00,230.795,230.807,230.778,230.778,46500000.0
2007-03-01 14:57:00,230.79,230.809,230.79,230.808,45900000.0
2007-03-01 14:58:00,230.795,230.795,230.76,230.765,44200000.0
2007-03-01 14:59:00,230.791,230.814,230.774,230.79,50100000.0
2007-03-01 15:00:00,230.802,230.803,230.775,230.777,55400000.0
2007-03-01 15:01:00,230.745,230.745,230.672,230.713,35400000.0
2007-03-01 15:02:00,230.735,230.735,230.422,230.425,61200000.0
2007-03-01 15:03:00,230.448,230.567,230.448,230.548,50200000.0
2007-03-01 15:04:00,230.555,230.562,230.489,230.506,41800000.0
2007-03-01 15:05:00,230.527,230.577,230.527,230.569,51699999.0
2007-03-01 15:06:00,230.618,230.653,230.608,230.652,41300000.0
2007-03-01 15:07:00,230.69,230.776,230.678,230.746,33500000.0
2007-03-01 15:08:00,230.713,230.729,230.689,230.69,35400000.0
2007-03-01 15:09:00,230.686,230.744,230.686,230.744,57300000.0
2007-03-01 15:10:00,230.731,230.809,230.72,230.809,64499998.0
2007-03-01 15:11:00,230.819,230.847,230.789,230.805,33700000.0
2007-03-01 15:12:00,230.79,230.79,230.732,230.766,40600001.0
2007-03-01 15:13:00,230.779,230.804,230.779,230.795,52300000.0
2007-03-01 15:14:00,230.79,230.79,230.721,230.721,50200000.0
2007-03-01 15:15:00,230.712,230.73,230.699,230.722,27900000.0
2007-03-01 15:16:00,230.747,230.762,230.721,230.721,40400000.0
2007-03-01 15:17:00,230.724,230.724,230.667,230.67,67699999.0
2007-03-01 15:18:00,230.704,230.721,230.659,230.715,76100002.0
2007-03-01 15:19:00,230.765,230.774,230.751,230.774,64500001.0
2007-03-01 15:20:00,230.774,230.775,230.731,230.758,39300000.0
2007-03-01 15:21:00,230.751,230.774,230.742,230.763,45200001.0
2007-03-01 15:22:00,230.744,230.767,230.727,230.733,49300000.0
2007-03-01 15:23:00,230.716,230.726,230.708,230.716,29600000.0
2007-03-01 15:24:00,230.736,230.756,230.717,230.75,56000000.0
2007-03-01 15:25:00,230.79,230.85,230.79,230.84,59300000.0
2007-03-01 15:26:00,230.859,230.911,230.859,230.902,113699999.0
2007-03-01 15:27:00,230.869,230.885,230.842,230.859,39200000.0
2007-03-01 15:28:00,230.844,230.878,230.823,230.878,42600000.0
2007-03-01 15:29:00,230.884,230.912,230.867,230.897,35400000.0
2007-03-01 15:30:00,230.879,230.879,230.718,230.751,80500001.0
2007-03-01 15:31:00,230.729,230.729,230.576,230.58,70100000.0
2007-03-01 15:32:00,230.575,230.582,230.474,230.474,15600000.0
2007-03-01 15:33:00,230.443,230.451,230.424,230.433,71400000.0
2007-03-01 15:34:00,230.414,230.414,230.38,230.38,33100000.0
2007-03-01 15:35:00,230.384,230.395,230.331,230.349,32000000.0
2007-03-01 15:36:00,230.373,230.464,230.35,230.464,57399999.0
2007-03-01 15:37:00,230.491,230.646,230.491,230.646,64899999.0
2007-03-01 15:38:00,230.675,230.675,230.591,230.613,89200000.0
2007-03-01 15:39:00,230.631,230.633,230.609,230.61,35900000.0
2007-03-01 15:40:00,230.66,230.72,230.66,230.72,31700000.0
2007-03-01 15:41:00,230.756,230.778,230.71,230.771,67799999.0
2007-03-01 15:42:00,230.758,230.782,230.745,230.747,46900000.0
2007-03-01 15:43:00,230.73,230.742,230.701,230.742,57900000.0
2007-03-01 15:44:00,230.76,230.8,230.749,230.8,50300000.0
2007-03-01 15:45:00,230.796,230.886,230.796,230.868,53900001.0
2007-03-01 15:46:00,230.884,230.895,230.853,230.878,57799999.0
2007-03-01 15:47:00,230.895,230.947,230.862,230.947,59800000.0
2007-03-01 15:48:00,230.966,230.966,230.905,230.923,52599999.0
2007-03-01 15:49:00,230.915,230.995,230.896,230.995,90200001.0
2007-03-01 15:50:00,230.985,230.985,230.93,230.946,14100000.0
2007-03-01 15:51:00,230.969,231.064,230.969,231.054,47600000.0
2007-03-01 15:52:00,231.057,231.057,230.975,230.975,55400000.0
2007-03-01 15:53:00,231.0,231.0,230.899,230.899,42300000.0
2007-03-01 15:54:00,230.904,231.019,230.904,231.019,75500000.0
2007-03-01 15:55:00,231.022,231.039,230.999,231.028,35900000.0
2007-03-01 15:56:00,231.008,231.014,230.98,230.985,72500000.0
2007-03-01 15:57:00,230.971,231.008,230.971,230.986,25700000.0
2007-03-01 15:58:00,231.001,231.033,231.001,231.03,54700001.0
2007-03-01 15:59:00,231.01,231.01,230.948,230.962,23300000.0
2007-03-01 16:00:00,230.962,230.988,230.958,230.988,30399999.0
2007-03-01 16:01:00,231.013,231.034,230.988,230.998,75600000.0
2007-03-01 16:02:00,230.988,231.017,230.988,231.006,23400000.0
2007-03-01 16:03:00,230.998,231.038,230.974,231.038,48300000.0
2007-03-01 16:04:00,231.064,231.093,231.064,231.081,52500000.0
2007-03-01 16:05:00,231.069,231.069,231.005,231.01,32700000.0
2007-03-01 16:06:00,231.006,231.034,231.004,231.004,73600000.0
2007-03-01 16:07:00,230.977,231.0,230.977,230.982,30800000.0
2007-03-01 16:08:00,230.981,230.986,230.931,230.931,54100000.0
2007-03-01 16:09:00,230.908,230.917,230.878,230.878,53400000.0
2007-03-01 16:10:00,230.852,230.852,230.798,230.834,48100000.0
2007-03-01 16:11:00,230.857,230.857,230.826,230.831,26800000.0
2007-03-01 16:12:00,230.845,230.845,230.785,230.79,22400000.0
2007-03-01 16:13:00,230.777,230.777,230.713,230.722,47100000.0
2007-03-01 16:14:00,230.7,230.705,230.677,230.687,45300000.0
2007-03-01 16:15:00,230.692,230.695,230.662,230.695,90200001.0
2007-03-01 16:16:00,230.668,230.668,230.596,230.596,13500000.0
2007-03-01 16:17:00,230.584,230.604,230.523,230.523,38200000.0
2007-03-01 16:18:00,230.466,230.466,230.366,230.366,40700000.0
2007-03-01 16:19:00,230.387,230.411,230.387,230.39,48700000.0
2007-03-01 16:20:00,230.392,230.392,230.322,230.325,59900000.0
2007-03-01 16:21:00,230.346,230.461,230.346,230.447,61500001.0
2007-03-01 16:22:00,230.473,230.515,230.473,230.514,105199998.0
2007-03-01 16:23:00,230.527,230.533,230.457,230.457,96300001.0
2007-03-01 16:24:00,230.462,230.462,230.352,230.355,72100000.0
2007-03-01 16:25:00,230.385,230.41,230.385,230.41,61400000.0
2007-03-01 16:26:00,230.392,230.392,230.299,230.299,46700000.0
2007-03-01 16:27:00,230.285,230.336,230.275,230.317,60400001.0
2007-03-01 16:28:00,230.297,230.314,230.291,230.306,76700000.0
2007-03-01 16:29:00,230.318,230.372,230.318,230.341,65600001.0
2007-03-01 16:30:00,230.328,230.422,230.328,230.422,81500000.0
2007-03-01 16:31:00,230.444,230.467,230.426,230.446,49300000.0
2007-03-01 16:32:00,230.429,230.429,230.343,230.343,74800001.0
2007-03-01 16:33:00,230.34,230.348,230.253,230.253,39399999.0
2007-03-01 16:34:00,230.265,230.273,230.143,230.143,52899999.0
2007-03-01 16:35:00,230.109,230.139,230.103,230.125,54300000.0
2007-03-01 16:36:00,230.09,230.123,230.059,230.114,56700000.0
2007-03-01 16:37:00,230.109,230.122,230.017,230.017,62000000.0
2007-03-01 16:38:00,229.999,230.007,229.844,229.844,66900000.0
2007-03-01 16:39:00,229.81,229.832,229.765,229.765,76400000.0
2007-03-01 16:40:00,229.754,229.772,229.655,229.657,60500000.0
2007-03-01 16:41:00,229.691,229.779,229.676,229.779,59500000.0
2007-03-01 16:42:00,229.801,229.829,229.789,229.82,24900000.0
2007-03-01 16:43:00,229.813,229.901,229.813,229.901,11700000.0
2007-03-01 16:44:00,229.922,229.944,229.909,229.909,60699999.0
2007-03-01 16:45:00,229.903,229.911,229.865,229.877,47200000.0
2007-03-01 16:46:00,229.879,229.9,229.837,229.837,49500000.0
2007-03-01 16:47:00,229.848,229.868,229.825,229.868,53099999.0
2007-03-01 16:48:00,229.866,229.866,229.793,229.793,57600000.0
2007-03-01 16:49:00,229.791,229.84,229.791,229.84,39100000.0
2007-03-01 16:50:00,229.842,229.859,229.797,229.797,70100000.0
2007-03-01 16:51:00,229.756,229.769,229.654,229.654,87700000.0
2007-03-01 16:52:00,229.64,229.658,229.609,229.611,37400000.0
2007-03-01 16:53:00,229.577,229.599,229.53,229.582,72999999.0
2007-03-01 16:54:00,229.583,229.607,229.52,229.52,47700000.0
2007-03-01 16:55:00,229.503,229.524,229.442,229.518,52400000.0
2007-03-01 16:56:00,229.523,229.639,229.485,229.639,60300000.0
2007-03-01 16:57:00,229.678,229.746,229.678,229.737,46700000.0
2007-03-01 16:58:00,229.8,229.84,229.767,229.79,43900000.0
2007-03-01 16:59:00,229.795,229.803,229.763,229.797,32000000.0
2007-03-01 17:00:00,229.785,230.013,229.755,230.013,74700001.0
2007-03-01 17:01:00,230.01,230.152,229.974,230.14,40100000.0
2007-03-01 17:02:00,230.182,230.251,230.159,230.251,45500000.0
2007-03-01 17:03:00,230.225,230.238,230.12,230.12,72600000.0
2007-03-01 17:04:00,230.052,230.064,229.939,229.939,53100000.0
2007-03-01 17:05:00,229.927,230.005,229.927,229.984,42800000.0
2007-03-01 17:06:00,230.022,230.056,230.004,230.056,66099998.0
2007-03-01 17:07:00,230.056,230.056,230.034,230.048,58799999.0
2007-03-01 17:08:00,230.034,230.065,230.028,230.053,49900000.0
2007-03-01 17:09:00,230.044,230.068,230.03,230.068,49700001.0
2007-03-01 17:10:00,230.066,230.1,230.037,230.094,71699999.0
2007-03-01 17:11:00,230.1,230.162,230.092,230.13,38400000.0
2007-03-01 17:12:00,230.129,230.205,230.129,230.19,53200000.0
2007-03-01 17:13:00,230.172,230.172,230.108,230.151,58100001.0
2007-03-01 17:14:00,230.17,230.27,230.155,230.27,25200000.0
2007-03-01 17:15:00,230.294,230.375,230.252,230.375,51399999.0
2007-03-01 17:16:00,230.361,230.392,230.331,230.38,33300000.0
2007-03-01 17:17:00,230.381,230.529,230.381,230.529,46200000.0
2007-03-01 17:18:00,230.551,230.56,230.501,230.501,61900000.0
2007-03-01 17:19:00,230.514,230.514,230.465,230.502,71500000.0
2007-03-01 17:20:00,230.475,230.52,230.439,230.439,49200000.0
2007-03-01 17:21:00,230.449,230.458,230.38,230.38,32600000.0
2007-03-01 17:22:00,230.353,230.358,230.211,230.211,45500000.0
2007-03-01 17:23:00,230.156,230.189,230.147,230.185,61000000.0
2007-03-01 17:24:00,230.168,230.199,230.15,230.188,48100000.0
2007-03-01 17:25:00,230.183,230.188,230.15,230.15,34000000.0
2007-03-01 17:26:00,230.13,230.144,230.099,230.099,43900000.0
2007-03-01 17:27:00,230.065,230.123,230.06,230.123,34700000.0
2007-03-01 17:28:00,230.145,230.153,230.099,230.131,62900000.0
2007-03-01 17:29:00,230.17,230.213,230.17,230.21,90600002.0
2007-03-01 17:30:00,230.223,230.272,230.223,230.267,74400000.0
2007-03-01 17:31:00,230.25,230.273,230.231,230.252,53900000.0
2007-03-01 17:32:00,230.229,230.254,230.203,230.254,61499999.0
2007-03-01 17:33:00,230.28,230.316,230.27,230.315,36400000.0
2007-03-01 17:34:00,230.314,230.314,230.285,230.314,30200000.0
2007-03-01 17:35:00,230.313,230.319,230.153,230.186,87599999.0
2007-03-01 17:36:00,230.167,230.191,230.121,230.145,72200000.0
2007-03-01 17:37:00,230.132,230.275,230.13,230.275,52200001.0
2007-03-01 17:38:00,230.257,230.33,230.254,230.33,52600000.0
2007-03-01 17:39:00,230.33,230.34,230.31,230.327,57800000.0
2007-03-01 17:40:00,230.314,230.332,230.31,230.321,36900000.0
2007-03-01 17:41:00,230.332,230.367,230.332,230.367,30000000.0
2007-03-01 17:42:00,230.376,230.38,230.352,230.365,72699999.0
2007-03-01 17:43:00,230.364,230.391,230.352,230.39,33000000.0
2007-03-01 17:44:00,230.407,230.443,230.407,230.435,23600000.0
2007-03-01 17:45:00,230.456,230.5,230.456,230.483,74300001.0
2007-03-01 17:46:00,230.471,230.471,230.415,230.429,53700000.0
2007-03-01 17:47:00,230.449,230.449,230.374,230.397,32900000.0
2007-03-01 17:48:00,230.389,230.389,230.268,230.268,75999999.0
2007-03-01 17:49:00,230.281,230.281,230.246,230.259,43800000.0
2007-03-01 17:50:00,230.272,230.289,230.261,230.261,39100000.0
2007-03-01 17:51:00,230.268,230.297,230.26,230.26,35500000.0
2007-03-01 17:52:00,230.27,230.27,230.233,230.243,21200000.0
2007-03-01 17:53:00,230.26,230.336,230.254,230.336,40500000.0
2007-03-01 17:54:00,230.375,230.449,230.375,230.449,27700000.0
2007-03-01 17:55:00,230.48,230.564,230.48,230.564,14300000.0
2007-03-01 17:56:00,230.593,230.66,230.593,230.641,38400000.0
2007-03-01 17:57:00,230.606,230.618,230.591,230.601,45500000.0
2007-03-01 17:58:00,230.588,230.588,230.424,230.424,42500000.0
2007-03-01 17:59:00,230.397,230.397,230.225,230.225,51100000.0
2007-03-01 18:00:00,230.223,230.236,230.201,230.228,58600001.0
2007-03-01 18:01:00,230.253,230.253,230.202,230.231,568199998.0
2007-03-01 18:02:00,230.242,230.242,230.146,230.209,823100000.0
2007-03-01 18:03:00,230.194,230.194,229.957,229.972,722000000.0
2007-03-01 18:04:00,229.963,230.058,229.942,230.058,475299999.0
2007-03-01 18:05:00,230.072,230.084,230.041,230.055,783300001.0
2007-03-01 18:06:00,230.038,230.056,229.971,229.976,727599999.0
2007-03-01 18:07:00,229.974,230.008,229.952,229.954,678599999.0
2007-03-01 18:08:00,229.948,230.028,229.941,230.028,503800001.0
2007-03-01 18:09:00,230.021,230.021,229.887,229.887,578600000.0
2007-03-01 18:10:00,229.852,229.852,229.765,229.788,444099999.0
2007-03-01 18:11:00,229.792,229.873,229.788,229.847,377099999.0
2007-03-01 18:12:00,229.845,229.875,229.83,229.875,286899999.0
2007-03-01 18:13:00,229.884,229.93,229.884,229.892,412100002.0
2007-03-01 18:14:00,229.925,230.016,229.91,230.011,689700000.0
2007-03-01 18:15:00,230.024,230.076,230.024,230.042,756900003.0
2007-03-01 18:16:00,230.049,230.071,230.012,230.012,721200004.0
2007-03-01 18:17:00,230.02,230.02,229.973,229.999,182600000.0
2007-03-01 18:18:00,230.022,230.07,230.022,230.064,343200001.0
2007-03-01 18:19:00,230.06,230.073,230.036,230.065,516799998.0
2007-03-01 18:20:00,230.075,230.109,230.067,230.067,634700000.0
2007-03-01 18:21:00,230.067,230.087,230.049,230.056,645600003.0
2007-03-01 18:22:00,230.03,230.076,230.03,230.065,486000000.0
2007-03-01 18:23:00,230.065,230.075,230.033,230.068,816700003.0
2007-03-01 18:24:00,230.077,230.144,230.074,230.144,626300002.0
2007-03-01 18:25:00,230.162,230.181,230.145,230.158,455400000.0
2007-03-01 18:26:00,230.165,230.18,230.113,230.128,400900000.0
2007-03-01 18:27:00,230.148,230.199,230.148,230.161,420099999.0
2007-03-01 18:28:00,230.182,230.232,230.182,230.2,360100000.0
2007-03-01 18:29:00,230.206,230.255,230.178,230.247,516700001.0
2007-03-01 18:30:00,230.264,230.316,230.264,230.306,305699999.0
2007-03-01 18:31:00,230.308,230.375,230.298,230.375,304500001.0
2007-03-01 18:32:00,230.38,230.424,230.36,230.389,367000000.0
2007-03-01 18:33:00,230.39,230.406,230.348,230.349,479800001.0
2007-03-01 18:34:00,230.349,230.35,230.303,230.31,540200000.0
2007-03-01 18:35:00,230.299,230.324,230.269,230.269,471400000.0
2007-03-01 18:36:00,230.264,230.298,230.246,230.258,266300001.0
2007-03-01 18:37:00,230.259,230.259,230.228,230.228,134700002.0
2007-03-01 18:38:00,230.254,230.271,230.221,230.221,162900001.0
2007-03-01 18:39:00,230.232,230.249,230.217,230.228,92100000.0
2007-03-01 18:40:00,230.213,230.245,230.19,230.198,303700002.0
2007-03-01 18:41:00,230.197,230.244,230.195,230.228,235700000.0
2007-03-01 18:42:00,230.244,230.287,230.244,230.254,233100002.0
2007-03-01 18:43:00,230.251,230.264,230.226,230.256,176600000.0
2007-03-01 18:44:00,230.26,230.271,230.221,230.221,273899999.0
2007-03-01 18:45:00,230.246,230.246,230.207,230.243,187800000.0
2007-03-01 18:46:00,230.24,230.275,230.24,230.255,139500000.0
2007-03-01 18:47:00,230.252,230.272,230.219,230.219,78999999.0
2007-03-01 18:48:00,230.231,230.255,230.225,230.255,125699999.0
2007-03-01 18:49:00,230.251,230.251,230.199,230.203,164500000.0
2007-03-01 18:50:00,230.2,230.21,230.167,230.21,325400000.0
2007-03-01 18:51:00,230.217,230.252,230.217,230.246,219600001.0
2007-03-01 18:52:00,230.246,230.246,230.155,230.155,312200000.0
2007-03-01 18:53:00,230.141,230.141,230.095,230.095,246299999.0
2007-03-01 18:54:00,230.105,230.113,230.092,230.101,211399999.0
2007-03-01 18:55:00,230.1,230.104,230.049,230.069,266799998.0
2007-03-01 18:56:00,230.069,230.106,230.064,230.092,45200000.0
2007-03-01 18:57:00,230.09,230.119,230.09,230.102,114300000.0
2007-03-01 18:58:00,230.097,230.118,230.056,230.056,294800000.0
2007-03-01 18:59:00,230.042,230.102,230.042,230.066,301299999.0
2007-03-01 19:00:00,230.062,230.082,229.997,230.032,81700001.0
2007-03-01 19:01:00,230.029,230.029,229.934,229.936,115400000.0
2007-03-01 19:02:00,229.93,229.983,229.93,229.983,194399999.0
2007-03-01 19:03:00,229.98,230.005,229.964,229.987,276200001.0
2007-03-01 19:04:00,229.972,230.001,229.96,230.001,166300000.0
2007-03-01 19:05:00,229.997,229.997,229.97,229.993,166300000.0
2007-03-01 19:06:00,229.992,230.003,229.972,229.996,383400000.0
2007-03-01 19:07:00,230.007,230.026,229.995,230.015,286200002.0
2007-03-01 19:08:00,230.009,230.012,229.978,229.993,443300001.0
2007-03-01 19:09:00,229.964,229.984,229.939,229.984,188900002.0
2007-03-01 19:10:00,229.995,230.004,229.952,229.991,119499999.0
2007-03-01 19:11:00,229.989,230.039,229.989,230.031,55300001.0
2007-03-01 19:12:00,230.024,230.038,230.015,230.023,136900000.0
2007-03-01 19:13:00,230.029,230.065,230.024,230.056,141300000.0
2007-03-01 19:14:00,230.065,230.156,230.049,230.122,212600000.0
2007-03-01 19:15:00,230.138,230.185,230.138,230.185,350600000.0
2007-03-01 19:16:00,230.196,230.229,230.187,230.229,37700000.0
2007-03-01 19:17:00,230.24,230.24,230.207,230.223,115800000.0
2007-03-01 19:18:00,230.212,230.212,230.168,230.18,184000000.0
2007-03-01 19:19:00,230.173,230.185,230.127,230.146,199999998.0
2007-03-01 19:20:00,230.137,230.138,230.086,230.096,135900000.0
2007-03-01 19:21:00,230.087,230.113,230.044,230.075,164800002.0
2007-03-01 19:22:00,230.077,230.11,230.064,230.104,112400001.0
2007-03-01 19:23:00,230.142,230.153,230.11,230.114,530400000.0
2007-03-01 19:24:00,230.129,230.235,230.129,230.178,118899999.0
2007-03-01 19:25:00,230.182,230.196,230.133,230.177,185399999.0
2007-03-01 19:26:00,230.168,230.202,230.145,230.155,423300000.0
2007-03-01 19:27:00,230.183,230.212,230.126,230.203,279300002.0
2007-03-01 19:28:00,230.207,230.207,230.109,230.186,222099999.0
2007-03-01 19:29:00,230.2,230.2,230.14,230.161,37100000.0
2007-03-01 19:30:00,230.178,230.178,230.146,230.147,173100000.0
2007-03-01 19:31:00,230.131,230.139,230.1,230.122,164999999.0
2007-03-01 19:32:00,230.106,230.123,230.054,230.064,348700002.0
2007-03-01 19:33:00,230.067,230.083,230.049,230.062,234100002.0
2007-03-01 19:34:00,230.071,230.082,230.048,230.077,179599999.0
2007-03-01 19:35:00,230.028,230.028,229.967,230.005,366100003.0
2007-03-01 19:36:00,229.985,230.007,229.958,230.002,187700002.0
2007-03-01 19:37:00,230.019,230.04,230.015,230.025,106000000.0
2007-03-01 19:38:00,230.03,230.03,229.992,229.993,237000000.0
2007-03-01 19:39:00,229.987,230.022,229.987,229.995,181700000.0
2007-03-01 19:40:00,230.002,230.01,229.976,229.976,298000003.0
2007-03-01 19:41:00,229.983,229.985,229.963,229.969,282299999.0
2007-03-01 19:42:00,229.986,230.049,229.986,230.029,138400000.0
2007-03-01 19:43:00,230.042,230.064,230.039,230.056,70700001.0
2007-03-01 19:44:00,230.051,230.051,229.986,229.986,212199999.0
2007-03-01 19:45:00,230.05,230.077,230.042,230.06,160300003.0
2007-03-01 19:46:00,230.065,230.065,230.039,230.04,161200001.0
2007-03-01 19:47:00,230.023,230.052,230.004,230.028,29700000.0
2007-03-01 19:48:00,230.012,230.013,229.957,230.013,228099999.0
2007-03-01 19:49:00,230.018,230.061,230.018,230.061,154499999.0
2007-03-01 19:50:00,230.072,230.094,230.072,230.09,113800000.0
2007-03-01 19:51:00,230.105,230.111,230.081,230.085,123300000.0
2007-03-01 19:52:00,230.075,230.079,230.041,230.051,162799999.0
2007-03-01 19:53:00,230.058,230.094,230.058,230.094,185100001.0
2007-03-01 19:54:00,230.092,230.092,230.062,230.078,174700000.0
2007-03-01 19:55:00,230.087,230.097,230.071,230.081,46800000.0
2007-03-01 19:56:00,230.096,230.127,230.075,230.09,123700000.0
2007-03-01 19:57:00,230.072,230.104,230.066,230.104,102899999.0
2007-03-01 19:58:00,230.105,230.112,230.068,230.071,207799999.0
2007-03-01 19:59:00,230.067,230.083,230.059,230.063,251200000.0
2007-03-01 20:00:00,230.073,230.111,230.069,230.102,93800001.0
2007-03-01 20:01:00,230.1,230.121,230.063,230.087,79200000.0
2007-03-01 20:02:00,230.082,230.103,230.037,230.037,178599999.0
2007-03-01 20:03:00,230.036,230.048,230.008,230.01,114899998.0
2007-03-01 20:04:00,230.002,230.015,229.998,229.998,126900000.0
2007-03-01 20:05:00,229.987,229.987,229.924,229.956,169300002.0
2007-03-01 20:06:00,229.959,229.97,229.946,229.967,188800000.0
2007-03-01 20:07:00,229.981,230.015,229.963,230.015,119200000.0
2007-03-01 20:08:00,230.012,230.023,229.977,230.007,226900000.0
2007-03-01 20:09:00,230.017,230.043,230.0,230.028,127000000.0
2007-03-01 20:10:00,230.021,230.034,229.99,230.022,179400001.0
2007-03-01 20:11:00,230.04,230.04,230.004,230.011,243400001.0
2007-03-01 20:12:00,230.013,230.069,230.013,230.038,513299999.0
2007-03-01 20:13:00,230.045,230.045,229.977,229.981,241599998.0
2007-03-01 20:14:00,229.976,230.062,229.976,230.028,232399999.0
2007-03-01 20:15:00,230.04,230.057,230.015,230.027,272100001.0
2007-03-01 20:16:00,230.025,230.055,230.018,230.027,215400000.0
2007-03-01 20:17:00,230.037,230.048,230.034,230.043,47600000.0
2007-03-01 20:18:00,230.035,230.053,230.01,230.01,137600000.0
2007-03-01 20:19:00,230.006,230.013,229.961,229.987,139900000.0
2007-03-01 20:20:00,230.002,230.026,229.952,229.968,283099998.0
2007-03-01 20:21:00,229.977,229.997,229.973,229.98,163699999.0
2007-03-01 20:22:00,229.981,229.998,229.938,229.998,151500001.0
2007-03-01 20:23:00,230.007,230.024,229.971,230.007,200099999.0
2007-03-01 20:24:00,229.98,230.007,229.958,230.005,175600000.0
2007-03-01 20:25:00,230.012,230.029,229.991,230.023,278400000.0
2007-03-01 20:26:00,230.03,230.046,230.013,230.038,257200000.0
2007-03-01 20:27:00,230.023,230.029,229.988,230.021,207900001.0
2007-03-01 20:28:00,230.01,230.039,230.01,230.018,401800002.0
2007-03-01 20:29:00,230.033,230.056,230.026,230.032,448100000.0
2007-03-01 20:30:00,230.042,230.049,230.028,230.034,652099999.0
2007-03-01 20:31:00,230.046,230.064,230.037,230.042,469800001.0
2007-03-01 20:32:00,230.046,230.061,230.025,230.043,570200000.0
2007-03-01 20:33:00,230.035,230.067,230.035,230.064,156000001.0
2007-03-01 20:34:00,230.057,230.057,230.02,230.021,149800000.0
2007-03-01 20:35:00,230.04,230.046,230.037,230.038,126200001.0
2007-03-01 20:36:00,230.036,230.063,230.024,230.051,127700000.0
2007-03-01 20:37:00,230.052,230.069,230.031,230.069,75700000.0
2007-03-01 20:38:00,230.062,230.073,230.038,230.038,215300001.0
2007-03-01 20:39:00,230.044,230.07,230.019,230.07,183500001.0
2007-03-01 20:40:00,230.098,230.145,230.098,230.145,370000000.0
2007-03-01 20:41:00,230.15,230.152,230.099,230.152,190200001.0
2007-03-01 20:42:00,230.15,230.153,230.123,230.123,175000000.0
2007-03-01 20:43:00,230.114,230.125,230.097,230.103,271800002.0
2007-03-01 20:44:00,230.105,230.173,230.105,230.154,303300000.0
2007-03-01 20:45:00,230.165,230.186,230.165,230.177,255400000.0
2007-03-01 20:46:00,230.183,230.196,230.162,230.192,184000000.0
2007-03-01 20:47:00,230.203,230.241,230.201,230.241,214300000.0
2007-03-01 20:48:00,230.265,230.265,230.206,230.227,199800000.0
2007-03-01 20:49:00,230.227,230.285,230.227,230.274,102200000.0
2007-03-01 20:50:00,230.269,230.282,230.259,230.259,334800001.0
2007-03-01 20:51:00,230.238,230.273,230.238,230.273,109600000.0
2007-03-01 20:52:00,230.275,230.284,230.244,230.247,55700001.0
2007-03-01 20:53:00,230.253,230.278,230.227,230.263,313600001.0
2007-03-01 20:54:00,230.274,230.287,230.25,230.273,208399998.0
2007-03-01 20:55:00,230.265,230.284,230.254,230.267,393599999.0
2007-03-01 20:56:00,230.24,230.263,230.219,230.246,231200000.0
2007-03-01 20:57:00,230.273,230.306,230.262,230.297,375200000.0
2007-03-01 20:58:00,230.297,230.337,230.27,230.306,327299999.0
2007-03-01 20:59:00,230.319,230.343,230.316,230.343,493100001.0
2007-03-01 21:00:00,230.362,230.472,230.343,230.46,484599999.0
2007-03-01 21:01:00,230.487,230.58,230.487,230.57,399599999.0
2007-03-01 21:02:00,230.576,230.576,230.536,230.536,208800001.0
2007-03-01 21:03:00,230.528,230.561,230.528,230.546,191299999.0
2007-03-01 21:04:00,230.586,230.612,230.571,230.571,89900000.0
2007-03-01 21:05:00,230.552,230.566,230.502,230.511,102300001.0
2007-03-01 21:06:00,230.502,230.502,230.457,230.487,146100000.0
2007-03-01 21:07:00,230.495,230.495,230.422,230.471,249500000.0
2007-03-01 21:08:00,230.481,230.49,230.443,230.474,140300000.0
2007-03-01 21:09:00,230.482,230.485,230.454,230.464,90800000.0
2007-03-01 21:10:00,230.458,230.463,230.437,230.456,88800001.0
2007-03-01 21:11:00,230.459,230.47,230.444,230.447,68600000.0
2007-03-01 21:12:00,230.445,230.448,230.407,230.407,124400000.0
2007-03-01 21:13:00,230.398,230.399,230.365,230.365,173700000.0
2007-03-01 21:14:00,230.39,230.431,230.389,230.407,301100000.0
2007-03-01 21:15:00,230.424,230.445,230.368,230.445,275499999.0
2007-03-01 21:16:00,230.461,230.495,230.452,230.462,85700000.0
2007-03-01 21:17:00,230.458,230.488,230.454,230.464,266199999.0
2007-03-01 21:18:00,230.458,230.468,230.404,230.405,159099999.0
2007-03-01 21:19:00,230.448,230.448,230.407,230.425,252700000.0
2007-03-01 21:20:00,230.418,230.423,230.383,230.42,276100000.0
2007-03-01 21:21:00,230.408,230.428,230.357,230.407,224100001.0
2007-03-01 21:22:00,230.405,230.412,230.375,230.375,194799999.0
2007-03-01 21:23:00,230.363,230.386,230.345,230.385,144100000.0
2007-03-01 21:24:00,230.388,230.423,230.362,230.403,168799999.0
2007-03-01 21:25:00,230.408,230.418,230.37,230.409,264600002.0
2007-03-01 21:26:00,230.41,230.434,230.395,230.395,112400000.0
2007-03-01 21:27:00,230.38,230.397,230.357,230.397,179700000.0
2007-03-01 21:28:00,230.387,230.395,230.348,230.39,174300001.0
2007-03-01 21:29:00,230.393,230.394,230.35,230.386,72200000.0
2007-03-01 21:30:00,230.382,230.382,230.327,230.343,90300000.0
2007-03-01 21:31:00,230.317,230.352,230.299,230.352,71600001.0
2007-03-01 21:32:00,230.369,230.417,230.363,230.417,91100000.0
2007-03-01 21:33:00,230.407,230.407,230.364,230.396,159400001.0
2007-03-01 21:34:00,230.397,230.418,230.378,230.418,135500000.0
2007-03-01 21:35:00,230.43,230.449,230.424,230.44,31100000.0
2007-03-01 21:36:00,230.445,230.448,230.397,230.436,101200001.0
2007-03-01 21:37:00,230.431,230.451,230.387,230.42,72800000.0
2007-03-01 21:38:00,230.406,230.463,230.384,230.463,28200000.0
2007-03-01 21:39:00,230.468,230.499,230.456,230.499,36199999.0
2007-03-01 21:40:00,230.499,230.508,230.486,230.486,53800000.0
2007-03-01 21:41:00,230.478,230.496,230.466,230.466,23800000.0
2007-03-01 21:42:00,230.46,230.481,230.414,230.463,126399999.0
2007-03-01 21:43:00,230.456,230.483,230.434,230.483,45900000.0
2007-03-01 21:44:00,230.48,230.509,230.468,230.488,246699999.0
2007-03-01 21:45:00,230.49,230.492,230.46,230.477,99500000.0
2007-03-01 21:46:00,230.483,230.518,230.466,230.518,121800000.0
2007-03-01 21:47:00,230.518,230.521,230.456,230.459,55999999.0
2007-03-01 21:48:00,230.463,230.49,230.454,230.462,119700000.0
2007-03-01 21:49:00,230.443,230.451,230.436,230.443,63299999.0
2007-03-01 21:50:00,230.455,230.455,230.421,230.423,37200000.0
2007-03-01 21:51:00,230.42,230.436,230.416,230.429,90400000.0
2007-03-01 21:52:00,230.42,230.446,230.379,230.446,53299999.0
2007-03-01 21:53:00,230.476,230.476,230.443,230.446,25800000.0
2007-03-01 21:54:00,230.432,230.445,230.371,230.427,161200000.0
2007-03-01 21:55:00,230.447,230.468,230.437,230.439,69299999.0
2007-03-01 21:56:00,230.444,230.464,230.444,230.459,23900000.0
2007-03-01 21:57:00,230.453,230.481,230.445,230.481,70699999.0
2007-03-01 21:58:00,230.489,230.489,230.453,230.458,54900000.0
2007-03-01 21:59:00,230.464,230.497,230.445,230.469,203800000.0
2007-03-01 22:00:00,230.463,230.488,230.453,230.488,176100000.0
2007-03-01 22:01:00,230.488,230.488,230.435,230.457,194400000.0
2007-03-01 22:02:00,230.435,230.454,230.409,230.409,289299999.0
2007-03-01 22:03:00,230.397,230.406,230.363,230.363,61600000.0
2007-03-01 22:04:00,230.353,230.39,230.313,230.352,134500001.0
2007-03-01 22:05:00,230.343,230.345,230.322,230.338,91000000.0
2007-03-01 22:06:00,230.318,230.348,230.306,230.348,37700000.0
2007-03-01 22:07:00,230.34,230.349,230.34,230.341,72700000.0
2007-03-01 22:08:00,230.335,230.335,230.304,230.321,70600000.0
2007-03-01 22:09:00,230.34,230.355,230.303,230.326,28800000.0
2007-03-01 22:10:00,230.347,230.372,230.31,230.372,51700000.0
2007-03-01 22:11:00,230.377,230.411,230.372,230.402,90400000.0
2007-03-01 22:12:00,230.375,230.383,230.35,230.358,96900001.0
2007-03-01 22:13:00,230.37,230.39,230.368,230.39,57900000.0
2007-03-01 22:14:00,230.386,230.386,230.36,230.36,56300000.0
2007-03-01 22:15:00,230.358,230.359,230.296,230.323,138700000.0
2007-03-01 22:16:00,230.329,230.354,230.329,230.336,247199998.0
2007-03-01 22:17:00,230.333,230.34,230.326,230.34,122000001.0
2007-03-01 22:18:00,230.34,230.348,230.309,230.345,55400000.0
2007-03-01 22:19:00,230.348,230.362,230.319,230.348,63300001.0
2007-03-01 22:20:00,230.36,230.36,230.313,230.323,60900000.0
2007-03-01 22:21:00,230.338,230.36,230.322,230.335,29400000.0
2007-03-01 22:22:00,230.35,230.377,230.313,230.377,54200000.0
2007-03-01 22:23:00,230.38,230.389,230.323,230.325,158800001.0
2007-03-01 22:24:00,230.32,230.32,230.279,230.283,101000000.0
2007-03-01 22:25:00,230.256,230.285,230.225,230.285,108200001.0
2007-03-01 22:26:00,230.281,230.281,230.23,230.237,52700000.0
2007-03-01 22:27:00,230.224,230.233,230.169,230.222,181100000.0
2007-03-01 22:28:00,230.204,230.227,230.156,230.227,49400000.0
2007-03-01 22:29:00,230.227,230.243,230.198,230.243,162800000.0
2007-03-01 22:30:00,230.236,230.261,230.227,230.258,46900000.0
2007-03-01 22:31:00,230.252,230.271,230.244,230.267,55600000.0
2007-03-01 22:32:00,230.271,230.297,230.263,230.263,117100001.0
2007-03-01 22:33:00,230.263,230.281,230.223,230.256,181900000.0
2007-03-01 22:34:00,230.255,230.275,230.214,230.253,235800000.0
2007-03-01 22:35:00,230.257,230.267,230.245,230.246,47700000.0
2007-03-01 22:36:00,230.25,230.278,230.25,230.26,84499999.0
2007-03-01 22:37:00,230.269,230.297,230.269,230.297,68500001.0
2007-03-01 22:38:00,230.251,230.302,230.251,230.302,54500000.0
2007-03-01 22:39:00,230.306,230.306,230.275,230.275,29100000.0
2007-03-01 22:40:00,230.287,230.291,230.274,230.283,72400000.0
2007-03-01 22:41:00,230.282,230.287,230.248,230.249,73800000.0
2007-03-01 22:42:00,230.213,230.249,230.19,230.236,56000001.0
2007-03-01 22:43:00,230.24,230.25,230.232,230.239,49400000.0
2007-03-01 22:44:00,230.227,230.227,230.189,230.189,116700000.0
2007-03-01 22:45:00,230.194,230.218,230.19,230.208,123799999.0
2007-03-01 22:46:00,230.208,230.229,230.208,230.223,71700000.0
2007-03-01 22:47:00,230.222,230.24,230.222,230.236,83400000.0
2007-03-01 22:48:00,230.266,230.27,230.232,230.253,91900000.0
2007-03-01 22:49:00,230.242,230.272,230.239,230.256,62500000.0
2007-03-01 22:50:00,230.267,230.292,230.258,230.275,35200000.0
2007-03-01 22:51:00,230.268,230.276,230.25,230.262,106700000.0
2007-03-01 22:52:00,230.269,230.294,230.269,230.292,52700000.0
2007-03-01 22:53:00,230.317,230.361,230.307,230.316,133100001.0
2007-03-01 22:54:00,230.357,230.357,230.337,230.343,63100001.0
2007-03-01 22:55:00,230.352,230.37,230.33,230.33,59300000.0
2007-03-01 22:56:00,230.313,230.318,230.264,230.29,66100000.0
2007-03-01 22:57:00,230.301,230.314,230.275,230.3,107000000.0
2007-03-01 22:58:00,230.307,230.319,230.278,230.278,55699999.0
2007-03-01 22:59:00,230.268,230.294,230.268,230.279,69800000.0
2007-03-01 23:00:00,230.272,230.306,230.272,230.287,53100000.0
2007-03-01 23:01:00,230.271,230.299,230.259,230.299,29100000.0
2007-03-01 23:02:00,230.295,230.318,230.286,230.318,49500000.0
2007-03-01 23:03:00,230.285,230.317,230.248,230.248,72000000.0
2007-03-01 23:04:00,230.314,230.314,230.286,230.301,52700000.0
2007-03-01 23:05:00,230.29,230.304,230.281,230.3,43500000.0
2007-03-01 23:06:00,230.297,230.307,230.277,230.307,33200000.0
2007-03-01 23:07:00,230.293,230.293,230.266,230.282,39900000.0
2007-03-01 23:08:00,230.31,230.317,230.301,230.314,37300000.0
2007-03-01 23:09:00,230.29,230.303,230.258,230.303,18900000.0
2007-03-01 23:10:00,230.305,230.325,230.305,230.31,59300000.0
2007-03-01 23:11:00,230.311,230.336,230.311,230.32,104600001.0
2007-03-01 23:12:00,230.303,230.343,230.303,230.343,17800000.0
2007-03-01 23:13:00,230.345,230.345,230.31,230.328,33700000.0
2007-03-01 23:14:00,230.303,230.316,230.292,230.316,54600000.0
2007-03-01 23:15:00,230.305,230.321,230.283,230.297,69700000.0
2007-03-01 23:16:00,230.295,230.317,230.267,230.317,23500000.0
2007-03-01 23:17:00,230.32,230.332,230.295,230.33,31100000.0
2007-03-01 23:18:00,230.316,230.316,230.286,230.302,32000000.0
2007-03-01 23:19:00,230.289,230.326,230.281,230.315,75200000.0
2007-03-01 23:20:00,230.319,230.319,230.247,230.278,82599999.0
2007-03-01 23:21:00,230.328,230.328,230.291,230.291,67800001.0
2007-03-01 23:22:00,230.259,230.281,230.248,230.277,44500000.0
2007-03-01 23:23:00,230.292,230.309,230.248,230.248,51600000.0
2007-03-01 23:24:00,230.287,230.287,230.257,230.257,32200000.0
2007-03-01 23:25:00,230.271,230.292,230.271,230.285,22600000.0
2007-03-01 23:26:00,230.306,230.311,230.293,230.303,18300000.0
2007-03-01 23:27:00,230.3,230.32,230.292,230.319,21000000.0
2007-03-01 23:28:00,230.309,230.334,230.29,230.29,62900000.0
2007-03-01 23:29:00,230.305,230.322,230.301,230.301,26900000.0
2007-03-01 23:30:00,230.32,230.32,230.272,230.307,79400000.0
2007-03-01 23:31:00,230.312,230.312,230.267,230.273,41899999.0
2007-03-01 23:32:00,230.293,230.293,230.255,230.255,43100000.0
2007-03-01 23:33:00,230.258,230.278,230.25,230.25,50900000.0
2007-03-01 23:34:00,230.256,230.26,230.238,230.24,58300001.0
2007-03-01 23:35:00,230.205,230.265,230.205,230.253,45300000.0
2007-03-01 23:36:00,230.251,230.269,230.251,230.252,78400000.0
2007-03-01 23:37:00,230.246,230.246,230.192,230.192,61000000.0
2007-03-01 23:38:00,230.202,230.202,230.154,230.178,55700001.0
2007-03-01 23:39:00,230.178,230.178,230.102,230.132,77000000.0
2007-03-01 23:40:00,230.132,230.136,230.074,230.095,84800000.0
2007-03-01 23:41:00,230.128,230.142,230.09,230.102,36500000.0
2007-03-01 23:42:00,230.107,230.141,230.098,230.141,50500000.0
2007-03-01 23:43:00,230.125,230.134,230.105,230.133,30000000.0
2007-03-01 23:44:00,230.113,230.113,230.079,230.104,33200000.0
2007-03-01 23:45:00,230.102,230.102,230.082,230.1,67400000.0
2007-03-01 23:46:00,230.124,230.16,230.124,230.143,47200001.0
2007-03-01 23:47:00,230.147,230.161,230.147,230.157,27500000.0
2007-03-01 23:48:00,230.119,230.153,230.119,230.125,26600000.0
2007-03-01 23:49:00,230.154,230.16,230.132,230.16,48900000.0
2007-03-01 23:50:00,230.157,230.166,230.142,230.166,14800000.0
2007-03-01 23:51:00,230.168,230.168,230.139,230.153,24000000.0
2007-03-01 23:52:00,230.143,230.166,230.132,230.159,40599999.0
2007-03-01 23:53:00,230.161,230.182,230.129,230.15,51100001.0
2007-03-01 23:54:00,230.163,230.19,230.155,230.19,49000000.0
2007-03-01 23:55:00,230.195,230.195,230.151,230.195,45100000.0
2007-03-01 23:56:00,230.204,230.204,230.147,230.203,59500001.0
2007-03-01 23:57:00,230.217,230.261,230.217,230.255,46599999.0
2007-03-01 23:58:00,230.261,230.277,230.258,230.268,62900000.0
2007-03-01 23:59:00,230.266,230.291,230.249,230.29,65600000.0
2007-03-02 00:00:00,230.306,230.306,230.265,230.268,44299999.0
2007-03-02 00:01:00,230.268,230.268,230.224,230.264,35200000.0
2007-03-02 00:02:00,230.276,230.31,230.276,230.31,25200000.0
2007-03-02 00:03:00,230.272,230.294,230.261,230.284,24500000.0
2007-03-02 00:04:00,230.295,230.308,230.295,230.305,50300001.0
2007-03-02 00:05:00,230.303,230.304,230.274,230.296,52300000.0
2007-03-02 00:06:00,230.315,230.319,230.261,230.311,88499998.0
2007-03-02 00:07:00,230.326,230.326,230.27,230.31,29600000.0
2007-03-02 00:08:00,230.319,230.357,230.319,230.347,63500000.0
2007-03-02 00:09:00,230.316,230.342,230.292,230.342,30200000.0
2007-03-02 00:10:00,230.308,230.332,230.3,230.303,43900000.0
2007-03-02 00:11:00,230.349,230.379,230.339,230.379,69900000.0
2007-03-02 00:12:00,230.397,230.412,230.381,230.412,60200001.0
2007-03-02 00:13:00,230.35,230.383,230.344,230.381,44300000.0
2007-03-02 00:14:00,230.388,230.407,230.359,230.38,55600000.0
2007-03-02 00:15:00,230.345,230.373,230.303,230.303,36800000.0
2007-03-02 00:16:00,230.296,230.336,230.295,230.325,65200000.0
2007-03-02 00:17:00,230.316,230.334,230.3,230.3,35000000.0
2007-03-02 00:18:00,230.322,230.34,230.301,230.301,49899999.0
2007-03-02 00:19:00,230.292,230.304,230.292,230.293,60300000.0
2007-03-02 00:20:00,230.265,230.314,230.265,230.278,61900000.0
2007-03-02 00:21:00,230.276,230.29,230.255,230.29,73000000.0
2007-03-02 00:22:00,230.267,230.267,230.219,230.225,34700000.0
2007-03-02 00:23:00,230.242,230.242,230.159,230.172,59500000.0
2007-03-02 00:24:00,230.168,230.192,230.163,230.173,65900001.0
2007-03-02 00:25:00,230.192,230.194,230.138,230.148,42800000.0
2007-03-02 00:26:00,230.165,230.19,230.157,230.178,57300001.0
2007-03-02 00:27:00,230.196,230.213,230.176,230.176,124000001.0
2007-03-02 00:28:00,230.133,230.197,230.119,230.197,51200000.0
2007-03-02 00:29:00,230.212,230.238,230.211,230.238,60500000.0
2007-03-02 00:30:00,230.259,230.259,230.225,230.228,40800000.0
2007-03-02 00:31:00,230.194,230.238,230.194,230.231,47000000.0
2007-03-02 00:32:00,230.217,230.224,230.177,230.187,44300000.0
2007-03-02 00:33:00,230.228,230.229,230.218,230.22,29000000.0
2007-03-02 00:34:00,230.234,230.252,230.196,230.225,85600002.0
2007-03-02 00:35:00,230.23,230.239,230.214,230.224,65300000.0
2007-03-02 00:36:00,230.199,230.236,230.199,230.204,47599999.0
2007-03-02 00:37:00,230.206,230.208,230.18,230.2,39700000.0
2007-03-02 00:38:00,230.176,230.194,230.146,230.194,22600000.0
2007-03-02 00:39:00,230.215,230.219,230.19,230.191,39400000.0
2007-03-02 00:40:00,230.216,230.22,230.193,230.199,62899999.0
2007-03-02 00:41:00,230.202,230.225,230.202,230.206,27000000.0
2007-03-02 00:42:00,230.2,230.218,230.181,230.181,32600000.0
2007-03-02 00:43:00,230.222,230.222,230.192,230.192,25600000.0
2007-03-02 00:44:00,230.205,230.205,230.161,230.188,52200000.0
2007-03-02 00:45:00,230.184,230.186,230.184,230.186,18699999.0
2007-03-02 00:46:00,230.165,230.187,230.161,230.18,20200000.0
2007-03-02 00:47:00,230.192,230.192,230.15,230.169,43400001.0
2007-03-02 00:48:00,230.185,230.193,230.151,230.155,32400000.0
2007-03-02 00:49:00,230.157,230.178,230.151,230.158,46700000.0
2007-03-02 00:50:00,230.181,230.182,230.154,230.168,48100000.0
2007-03-02 00:51:00,230.172,230.196,230.149,230.18,55200000.0
2007-03-02 00:52:00,230.177,230.177,230.145,230.159,68600000.0
2007-03-02 00:53:00,230.175,230.194,230.175,230.192,60200002.0
2007-03-02 00:54:00,230.171,230.209,230.158,230.209,34800001.0
2007-03-02 00:55:00,230.216,230.225,230.192,230.192,48399999.0
2007-03-02 00:56:00,230.219,230.227,230.186,230.227,35600001.0
2007-03-02 00:57:00,230.23,230.23,230.158,230.227,52400000.0
2007-03-02 00:58:00,230.206,230.206,230.149,230.194,39300000.0
2007-03-02 00:59:00,230.224,230.241,230.194,230.2,51700001.0
2007-03-02 01:00:00,230.227,230.238,230.215,230.215,47100000.0
2007-03-02 01:01:00,230.2,230.207,230.183,230.186,48800000.0
2007-03-02 01:02:00,230.205,230.221,230.174,230.221,41600000.0
2007-03-02 01:03:00,230.225,230.245,230.183,230.232,52300000.0
2007-03-02 01:04:00,230.261,230.299,230.261,230.288,94499998.0
2007-03-02 01:05:00,230.302,230.307,230.26,230.287,32400000.0
2007-03-02 01:06:00,230.289,230.298,230.277,230.288,40900000.0
2007-03-02 01:07:00,230.305,230.338,230.3,230.326,48800000.0
2007-03-02 01:08:00,230.295,230.295,230.261,230.285,25000000.0
2007-03-02 01:09:00,230.306,230.332,230.306,230.312,43800000.0
2007-03-02 01:10:00,230.309,230.354,230.309,230.343,41900001.0
2007-03-02 01:11:00,230.366,230.375,230.354,230.372,48299999.0
2007-03-02 01:12:00,230.33,230.369,230.33,230.348,61400000.0
2007-03-02 01:13:00,230.325,230.418,230.322,230.418,34100000.0
2007-03-02 01:14:00,230.415,230.43,230.363,230.365,49400000.0
2007-03-02 01:15:00,230.369,230.388,230.335,230.335,53800001.0
2007-03-02 01:16:00,230.366,230.405,230.354,230.405,73800000.0
2007-03-02 01:17:00,230.383,230.424,230.371,230.413,22600000.0
2007-03-02 01:18:00,230.401,230.462,230.398,230.445,44000000.0
2007-03-02 01:19:00,230.434,230.447,230.426,230.432,34100000.0
2007-03-02 01:20:00,230.417,230.417,230.359,230.391,63200001.0
2007-03-02 01:21:00,230.404,230.419,230.393,230.415,69700000.0
2007-03-02 01:22:00,230.435,230.45,230.404,230.41,44100000.0
2007-03-02 01:23:00,230.401,230.423,230.395,230.422,62099998.0
2007-03-02 01:24:00,230.424,230.439,230.399,230.41,42500000.0
2007-03-02 01:25:00,230.382,230.395,230.349,230.384,48899999.0
2007-03-02 01:26:00,230.374,230.395,230.344,230.344,60000000.0
2007-03-02 01:27:00,230.381,230.382,230.336,230.336,44000000.0
2007-03-02 01:28:00,230.316,230.36,230.311,230.36,41499999.0
2007-03-02 01:29:00,230.357,230.404,230.326,230.38,71400000.0
2007-03-02 01:30:00,230.342,230.347,230.133,230.133,37900000.0
2007-03-02 01:31:00,230.134,230.315,230.134,230.31,61099999.0
2007-03-02 01:32:00,230.3,230.339,230.294,230.322,53800000.0
2007-03-02 01:33:00,230.343,230.401,230.343,230.397,53500000.0
2007-03-02 01:34:00,230.412,230.433,230.388,230.433,34900000.0
2007-03-02 01:35:00,230.44,230.466,230.427,230.466,33900001.0
2007-03-02 01:36:00,230.511,230.539,230.511,230.538,51600000.0
2007-03-02 01:37:00,230.523,230.523,230.407,230.407,21400000.0
2007-03-02 01:38:00,230.414,230.438,230.402,230.432,22500000.0
2007-03-02 01:39:00,230.436,230.443,230.395,230.443,49100000.0
2007-03-02 01:40:00,230.467,230.476,230.418,230.466,46700000.0
2007-03-02 01:41:00,230.485,230.491,230.459,230.459,32700000.0
2007-03-02 01:42:00,230.464,230.474,230.439,230.474,68900002.0
2007-03-02 01:43:00,230.441,230.503,230.441,230.503,37200000.0
2007-03-02 01:44:00,230.49,230.49,230.433,230.446,23300000.0
2007-03-02 01:45:00,230.435,230.451,230.417,230.45,55300000.0
2007-03-02 01:46:00,230.456,230.457,230.417,230.455,67299999.0
2007-03-02 01:47:00,230.427,230.429,230.4,230.429,56499999.0
2007-03-02 01:48:00,230.442,230.453,230.442,230.445,28100000.0
2007-03-02 01:49:00,230.461,230.5,230.443,230.494,33300000.0
2007-03-02 01:50:00,230.524,230.554,230.523,230.551,57100000.0
2007-03-02 01:51:00,230.529,230.552,230.529,230.547,51200000.0
2007-03-02 01:52:00,230.528,230.528,230.487,230.515,82299999.0
2007-03-02 01:53:00,230.5,230.513,230.496,230.501,61299999.0
2007-03-02 01:54:00,230.502,230.508,230.458,230.458,87600001.0
2007-03-02 01:55:00,230.452,230.468,230.444,230.444,28800000.0
2007-03-02 01:56:00,230.453,230.453,230.376,230.376,55000000.0
2007-03-02 01:57:00,230.398,230.424,230.392,230.418,22900000.0
2007-03-02 01:58:00,230.405,230.405,230.385,230.39,17600000.0
2007-03-02 01:59:00,230.412,230.427,230.397,230.416,25300000.0
2007-03-02 02:00:00,230.412,230.417,230.381,230.392,60300000.0
2007-03-02 02:01:00,230.379,230.379,230.348,230.356,32100000.0
2007-03-02 02:02:00,230.367,230.367,230.337,230.346,31300000.0
2007-03-02 02:03:00,230.341,230.342,230.309,230.32,36000000.0
2007-03-02 02:04:00,230.314,230.314,230.261,230.276,40900000.0
2007-03-02 02:05:00,230.29,230.334,230.285,230.334,58700000.0
2007-03-02 02:06:00,230.358,230.364,230.327,230.336,54900000.0
2007-03-02 02:07:00,230.346,230.402,230.339,230.402,43700001.0
2007-03-02 02:08:00,230.424,230.444,230.407,230.433,80900000.0
2007-03-02 02:09:00,230.433,230.436,230.399,230.402,25800000.0
2007-03-02 02:10:00,230.337,230.401,230.337,230.401,55800000.0
2007-03-02 02:11:00,230.387,230.452,230.376,230.452,86700000.0
2007-03-02 02:12:00,230.453,230.485,230.429,230.485,34600000.0
2007-03-02 02:13:00,230.474,230.474,230.435,230.454,42600000.0
2007-03-02 02:14:00,230.458,230.465,230.436,230.465,21600000.0
2007-03-02 02:15:00,230.478,230.499,230.475,230.49,68300001.0
2007-03-02 02:16:00,230.478,230.524,230.461,230.517,61200000.0
2007-03-02 02:17:00,230.526,230.546,230.519,230.533,47000000.0
2007-03-02 02:18:00,230.521,230.534,230.495,230.506,81699999.0
2007-03-02 02:19:00,230.503,230.515,230.487,230.5,31600000.0
2007-03-02 02:20:00,230.51,230.525,230.493,230.499,65499999.0
2007-03-02 02:21:00,230.491,230.491,230.425,230.426,40100000.0
2007-03-02 02:22:00,230.401,230.442,230.386,230.425,64900000.0
2007-03-02 02:23:00,230.424,230.424,230.369,230.424,62100000.0
2007-03-02 02:24:00,230.423,230.43,230.385,230.385,27900000.0
2007-03-02 02:25:00,230.389,230.418,230.358,230.418,74000000.0
2007-03-02 02:26:00,230.425,230.455,230.406,230.412,33000000.0
2007-03-02 02:27:00,230.387,230.387,230.326,230.36,39000000.0
2007-03-02 02:28:00,230.363,230.37,230.341,230.359,61500000.0
2007-03-02 02:29:00,230.363,230.372,230.347,230.368,84200001.0
2007-03-02 02:30:00,230.377,230.392,230.369,230.37,68299999.0
2007-03-02 02:31:00,230.39,230.41,230.378,230.405,67199999.0
2007-03-02 02:32:00,230.419,230.431,230.391,230.422,61100000.0
2007-03-02 02:33:00,230.442,230.45,230.405,230.405,32000000.0
2007-03-02 02:34:00,230.397,230.423,230.397,230.42,56600001.0
2007-03-02 02:35:00,230.401,230.401,230.376,230.385,88400001.0
2007-03-02 02:36:00,230.39,230.403,230.336,230.378,28900000.0
2007-03-02 02:37:00,230.383,230.397,230.364,230.384,53300000.0
2007-03-02 02:38:00,230.392,230.399,230.38,230.38,57300000.0
2007-03-02 02:39:00,230.368,230.388,230.341,230.372,59800000.0
2007-03-02 02:40:00,230.375,230.377,230.358,230.365,95200001.0
2007-03-02 02:41:00,230.393,230.398,230.369,230.385,33900000.0
2007-03-02 02:42:00,230.363,230.406,230.337,230.337,49100001.0
2007-03-02 02:43:00,230.321,230.338,230.3,230.301,24200000.0
2007-03-02 02:44:00,230.255,230.315,230.255,230.315,59400000.0
2007-03-02 02:45:00,230.304,230.306,230.289,230.305,58700000.0
2007-03-02 02:46:00,230.267,230.267,230.179,230.193,63300001.0
2007-03-02 02:47:00,230.194,230.198,230.137,230.189,46200000.0
2007-03-02 02:48:00,230.2,230.219,230.147,230.147,37400000.0
2007-03-02 02:49:00,230.134,230.179,230.108,230.179,78400000.0
2007-03-02 02:50:00,230.205,230.26,230.205,230.241,91200000.0
2007-03-02 02:51:00,230.26,230.26,230.228,230.247,57600001.0
2007-03-02 02:52:00,230.243,230.25,230.217,230.25,67600000.0
2007-03-02 02:53:00,230.253,230.275,230.243,230.247,54000000.0
2007-03-02 02:54:00,230.256,230.333,230.256,230.331,38400000.0
2007-03-02 02:55:00,230.302,230.33,230.302,230.324,20800000.0
2007-03-02 02:56:00,230.316,230.343,230.316,230.331,46100000.0
2007-03-02 02:57:00,230.313,230.313,230.261,230.292,58300000.0
2007-03-02 02:58:00,230.317,230.322,230.312,230.315,28300000.0
2007-03-02 02:59:00,230.306,230.331,230.29,230.331,32200000.0
2007-03-02 03:00:00,230.314,230.314,230.282,230.295,53700000.0
2007-03-02 03:01:00,230.311,230.311,230.276,230.298,48500000.0
2007-03-02 03:02:00,230.304,230.304,230.237,230.263,33000000.0
2007-03-02 03:03:00,230.295,230.297,230.273,230.273,37100000.0
2007-03-02 03:04:00,230.292,230.315,230.282,230.315,49800000.0
2007-03-02 03:05:00,230.324,230.345,230.289,230.289,34300000.0
2007-03-02 03:06:00,230.372,230.379,230.341,230.354,57800001.0
2007-03-02 03:07:00,230.316,230.342,230.3,230.342,20800000.0
2007-03-02 03:08:00,230.376,230.377,230.359,230.373,21900000.0
2007-03-02 03:09:00,230.384,230.41,230.384,230.41,66700000.0
2007-03-02 03:10:00,230.389,230.389,230.336,230.365,37000000.0
2007-03-02 03:11:00,230.364,230.371,230.33,230.33,68300000.0
2007-03-02 03:12:00,230.31,230.31,230.259,230.259,15300000.0
2007-03-02 03:13:00,230.25,230.25,230.215,230.236,45600000.0
2007-03-02 03:14:00,230.244,230.252,230.239,230.25,26100000.0
2007-03-02 03:15:00,230.284,230.294,230.268,230.286,27700000.0
2007-03-02 03:16:00,230.278,230.288,230.26,230.287,46300000.0
2007-03-02 03:17:00,230.27,230.305,230.25,230.287,30900000.0
2007-03-02 03:18:00,230.286,230.286,230.245,230.245,29300000.0
2007-03-02 03:19:00,230.218,230.23,230.187,230.187,47000000.0
2007-03-02 03:20:00,230.159,230.2,230.159,230.19,25100000.0
2007-03-02 03:21:00,230.195,230.195,230.147,230.167,46500000.0
2007-03-02 03:22:00,230.14,230.178,230.139,230.145,78600000.0
2007-03-02 03:23:00,230.133,230.153,230.098,230.15,77500000.0
2007-03-02 03:24:00,230.149,230.188,230.149,230.188,76100000.0
2007-03-02 03:25:00,230.169,230.169,230.128,230.128,75799999.0
2007-03-02 03:26:00,230.157,230.17,230.144,230.144,51500000.0
2007-03-02 03:27:00,230.072,230.09,230.022,230.022,40300000.0
2007-03-02 03:28:00,230.008,230.008,229.923,229.93,37700000.0
2007-03-02 03:29:00,229.935,230.024,229.935,230.024,76500000.0
2007-03-02 03:30:00,230.031,230.078,230.031,230.071,26200000.0
2007-03-02 03:31:00,230.089,230.089,230.005,230.038,45800000.0
2007-03-02 03:32:00,230.081,230.089,230.071,230.074,38000000.0
2007-03-02 03:33:00,230.069,230.104,230.069,230.096,65100000.0
2007-03-02 03:34:00,230.083,230.121,230.047,230.121,38500000.0
2007-03-02 03:35:00,230.131,230.178,230.131,230.176,51100000.0
2007-03-02 03:36:00,230.181,230.195,230.173,230.183,59799999.0
2007-03-02 03:37:00,230.186,230.215,230.182,230.21,60499999.0
2007-03-02 03:38:00,230.216,230.219,230.168,230.168,68399998.0
2007-03-02 03:39:00,230.143,230.198,230.136,230.198,19000000.0
2007-03-02 03:40:00,230.194,230.23,230.189,230.23,57400000.0
2007-03-02 03:41:00,230.221,230.222,230.2,230.211,71400000.0
2007-03-02 03:42:00,230.203,230.203,230.159,230.159,69600000.0
2007-03-02 03:43:00,230.182,230.183,230.152,230.154,36900000.0
2007-03-02 03:44:00,230.145,230.145,230.078,230.078,57000000.0
2007-03-02 03:45:00,230.075,230.137,230.075,230.135,65700000.0
2007-03-02 03:46:00,230.102,230.121,230.087,230.115,42800000.0
2007-03-02 03:47:00,230.12,230.131,230.101,230.131,43300000.0
2007-03-02 03:48:00,230.13,230.152,230.118,230.152,46900000.0
2007-03-02 03:49:00,230.137,230.137,230.104,230.104,38900001.0
2007-03-02 03:50:00,230.074,230.099,230.074,230.082,21500000.0
2007-03-02 03:51:00,230.104,230.104,230.048,230.048,56200000.0
2007-03-02 03:52:00,230.062,230.081,230.053,230.067,62999999.0
2007-03-02 03:53:00,230.073,230.095,230.064,230.089,42700001.0
2007-03-02 03:54:00,230.087,230.095,230.059,230.087,36500001.0
2007-03-02 03:55:00,230.11,230.11,230.09,230.1,51700000.0
2007-03-02 03:56:00,230.084,230.1,230.067,230.095,43600000.0
2007-03-02 03:57:00,230.094,230.118,230.043,230.043,31300000.0
2007-03-02 03:58:00,230.03,230.043,230.0,230.043,87300001.0
2007-03-02 03:59:00,230.028,230.069,230.015,230.069,40100000.0
2007-03-02 04:00:00,230.075,230.089,230.072,230.077,17200000.0
2007-03-02 04:01:00,230.056,230.081,230.039,230.075,77000000.0
2007-03-02 04:02:00,230.061,230.1,230.061,230.07,48600000.0
2007-03-02 04:03:00,230.067,230.085,230.054,230.072,72900000.0
2007-03-02 04:04:00,230.058,230.058,230.045,230.052,50400000.0
2007-03-02 04:05:00,230.081,230.125,230.081,230.125,49900000.0
2007-03-02 04:06:00,230.102,230.128,230.089,230.128,74100000.0
2007-03-02 04:07:00,230.155,230.155,230.059,230.107,68700000.0
2007-03-02 04:08:00,230.12,230.12,230.079,230.103,91899998.0
2007-03-02 04:09:00,230.092,230.114,230.088,230.096,73000000.0
2007-03-02 04:10:00,230.128,230.128,230.105,230.106,40700000.0
2007-03-02 04:11:00,230.098,230.13,230.089,230.12,60500001.0
2007-03-02 04:12:00,230.1,230.133,230.096,230.108,49999999.0
2007-03-02 04:13:00,230.111,230.119,230.111,230.119,46600000.0
2007-03-02 04:14:00,230.116,230.133,230.084,230.097,53000000.0
2007-03-02 04:15:00,230.114,230.115,230.09,230.115,75699999.0
2007-03-02 04:16:00,230.095,230.095,230.025,230.025,58499999.0
2007-03-02 04:17:00,230.009,230.035,230.008,230.035,24000000.0
2007-03-02 04:18:00,230.037,230.078,230.037,230.068,34300000.0
2007-03-02 04:19:00,230.063,230.092,230.051,230.092,16100000.0
2007-03-02 04:20:00,230.096,230.097,230.051,230.071,31600000.0
2007-03-02 04:21:00,230.116,230.133,230.096,230.123,51500000.0
2007-03-02 04:22:00,230.114,230.126,230.101,230.101,32300000.0
2007-03-02 04:23:00,230.066,230.098,230.058,230.098,36600000.0
2007-03-02 04:24:00,230.127,230.131,230.109,230.13,60000000.0
2007-03-02 04:25:00,230.101,230.112,230.089,230.105,65300000.0
2007-03-02 04:26:00,230.112,230.123,230.058,230.123,54200000.0
2007-03-02 04:27:00,230.129,230.218,230.129,230.218,40600000.0
2007-03-02 04:28:00,230.212,230.227,230.141,230.211,65500000.0
2007-03-02 04:29:00,230.258,230.276,230.236,230.27,38700000.0
2007-03-02 04:30:00,230.298,230.298,230.276,230.291,40999999.0
2007-03-02 04:31:00,230.281,230.281,230.245,230.274,53100000.0
2007-03-02 04:32:00,230.301,230.325,230.284,230.325,49600000.0
2007-03-02 04:33:00,230.328,230.335,230.309,230.32,67300001.0
2007-03-02 04:34:00,230.315,230.315,230.298,230.312,46899999.0
2007-03-02 04:35:00,230.295,230.314,230.271,230.314,60300000.0
2007-03-02 04:36:00,230.291,230.321,230.291,230.321,55799999.0
2007-03-02 04:37:00,230.31,230.31,230.28,230.305,95000001.0
2007-03-02 04:38:00,230.319,230.323,230.292,230.317,38700000.0
2007-03-02 04:39:00,230.314,230.333,230.305,230.31,35000000.0
2007-03-02 04:40:00,230.308,230.334,230.308,230.325,54499999.0
2007-03-02 04:41:00,230.328,230.328,230.282,230.323,29000000.0
2007-03-02 04:42:00,230.32,230.323,230.293,230.3,60100000.0
2007-03-02 04:43:00,230.319,230.319,230.252,230.263,62900000.0
2007-03-02 04:44:00,230.286,230.287,230.249,230.266,29600000.0
2007-03-02 04:45:00,230.253,230.301,230.237,230.301,37100000.0
2007-03-02 04:46:00,230.301,230.307,230.295,230.303,32700000.0
2007-03-02 04:47:00,230.308,230.327,230.288,230.288,58000000.0
2007-03-02 04:48:00,230.288,230.288,230.256,230.267,67499999.0
2007-03-02 04:49:00,230.259,230.285,230.251,230.285,44100000.0
2007-03-02 04:50:00,230.249,230.267,230.236,230.265,26100000.0
2007-03-02 04:51:00,230.27,230.296,230.247,230.283,95999999.0
2007-03-02 04:52:00,230.259,230.271,230.247,230.247,54000000.0
2007-03-02 04:53:00,230.25,230.251,230.212,230.212,66800000.0
2007-03-02 04:54:00,230.254,230.254,230.221,230.228,40600000.0
2007-03-02 04:55:00,230.225,230.238,230.212,230.234,111200001.0
2007-03-02 04:56:00,230.239,230.248,230.23,230.23,39000000.0
2007-03-02 04:57:00,230.181,230.233,230.178,230.218,60799999.0
2007-03-02 04:58:00,230.241,230.263,230.238,230.238,57600000.0
2007-03-02 04:59:00,230.248,230.267,230.248,230.255,22300000.0
2007-03-02 05:00:00,230.262,230.278,230.248,230.262,62700001.0
2007-03-02 05:01:00,230.26,230.272,230.243,230.243,50200000.0
2007-03-02 05:02:00,230.216,230.221,230.196,230.214,28200000.0
2007-03-02 05:03:00,230.21,230.229,230.194,230.229,29200000.0
2007-03-02 05:04:00,230.221,230.221,230.173,230.21,63300000.0
2007-03-02 05:05:00,230.235,230.24,230.198,230.234,41900000.0
2007-03-02 05:06:00,230.239,230.273,230.239,230.263,77300000.0
2007-03-02 05:07:00,230.284,230.288,230.263,230.278,56600001.0
2007-03-02 05:08:00,230.26,230.312,230.26,230.301,66100000.0
2007-03-02 05:09:00,230.29,230.309,230.273,230.285,25400000.0
2007-03-02 05:10:00,230.323,230.333,230.304,230.315,56000000.0
2007-03-02 05:11:00,230.307,230.375,230.307,230.375,71700001.0
2007-03-02 05:12:00,230.334,230.334,230.285,230.309,43600000.0
2007-03-02 05:13:00,230.339,230.354,230.323,230.335,17400000.0
2007-03-02 05:14:00,230.332,230.339,230.315,230.339,76100000.0
2007-03-02 05:15:00,230.33,230.335,230.313,230.325,60600000.0
2007-03-02 05:16:00,230.342,230.364,230.328,230.364,23600000.0
2007-03-02 05:17:00,230.338,230.369,230.324,230.369,51599999.0
2007-03-02 05:18:00,230.368,230.368,230.336,230.368,44100000.0
2007-03-02 05:19:00,230.377,230.39,230.362,230.362,29900000.0
2007-03-02 05:20:00,230.367,230.38,230.367,230.374,74700001.0
2007-03-02 05:21:00,230.354,230.362,230.341,230.341,41000000.0
2007-03-02 05:22:00,230.36,230.362,230.338,230.348,58099999.0
2007-03-02 05:23:00,230.313,230.389,230.311,230.387,57900001.0
2007-03-02 05:24:00,230.411,230.413,230.381,230.396,68600000.0
2007-03-02 05:25:00,230.39,230.39,230.363,230.374,50300000.0
2007-03-02 05:26:00,230.377,230.412,230.377,230.384,67399999.0
2007-03-02 05:27:00,230.382,230.405,230.379,230.389,66100000.0
2007-03-02 05:28:00,230.403,230.411,230.349,230.411,58200000.0
2007-03-02 05:29:00,230.411,230.425,230.379,230.425,40600001.0
2007-03-02 05:30:00,230.44,230.44,230.378,230.384,46500001.0
2007-03-02 05:31:00,230.393,230.427,230.393,230.415,33400000.0
2007-03-02 05:32:00,230.426,230.426,230.387,230.399,41600000.0
2007-03-02 05:33:00,230.403,230.468,230.403,230.468,96299998.0
2007-03-02 05:34:00,230.466,230.472,230.453,230.472,10100000.0
2007-03-02 05:35:00,230.486,230.492,230.412,230.412,48600000.0
2007-03-02 05:36:00,230.399,230.443,230.399,230.425,47900000.0
2007-03-02 05:37:00,230.431,230.456,230.423,230.45,27100000.0
2007-03-02 05:38:00,230.448,230.512,230.448,230.512,54399999.0
2007-03-02 05:39:00,230.518,230.562,230.518,230.558,37300000.0
2007-03-02 05:40:00,230.567,230.578,230.515,230.553,50899999.0
2007-03-02 05:41:00,230.524,230.555,230.509,230.509,66200000.0
2007-03-02 05:42:00,230.486,230.508,230.464,230.464,43100000.0
2007-03-02 05:43:00,230.472,230.49,230.456,230.473,47300000.0
2007-03-02 05:44:00,230.49,230.492,230.47,230.492,30800000.0
2007-03-02 05:45:00,230.495,230.504,230.46,230.46,35500000.0
2007-03-02 05:46:00,230.437,230.459,230.437,230.441,56600000.0
2007-03-02 05:47:00,230.447,230.454,230.425,230.425,39300000.0
2007-03-02 05:48:00,230.436,230.443,230.369,230.369,39200000.0
2007-03-02 05:49:00,230.404,230.424,230.404,230.419,42900000.0
2007-03-02 05:50:00,230.413,230.42,230.388,230.395,53300000.0
2007-03-02 05:51:00,230.399,230.426,230.393,230.393,38700000.0
2007-03-02 05:52:00,230.415,230.436,230.405,230.423,51000000.0
2007-03-02 05:53:00,230.393,230.442,230.387,230.442,31200000.0
2007-03-02 05:54:00,230.438,230.44,230.42,230.44,34400001.0
2007-03-02 05:55:00,230.421,230.471,230.421,230.443,64600000.0
2007-03-02 05:56:00,230.46,230.46,230.412,230.415,55300000.0
2007-03-02 05:57:00,230.426,230.444,230.395,230.444,61700001.0
2007-03-02 05:58:00,230.452,230.474,230.44,230.474,48000001.0
2007-03-02 05:59:00,230.455,230.455,230.391,230.423,54400000.0
2007-03-02 06:00:00,230.413,230.426,230.375,230.387,66500000.0
2007-03-02 06:01:00,230.388,230.391,230.365,230.385,98400000.0
2007-03-02 06:02:00,230.384,230.391,230.37,230.381,50600000.0
2007-03-02 06:03:00,230.372,230.38,230.352,230.373,50900000.0
2007-03-02 06:04:00,230.391,230.395,230.355,230.374,35100000.0
2007-03-02 06:05:00,230.369,230.369,230.35,230.363,22200000.0
2007-03-02 06:06:00,230.358,230.363,230.339,230.345,130300003.0
2007-03-02 06:07:00,230.358,230.378,230.358,230.378,11000000.0
2007-03-02 06:08:00,230.377,230.391,230.366,230.391,84500000.0
2007-03-02 06:09:00,230.382,230.398,230.382,230.382,47300000.0
2007-03-02 06:10:00,230.368,230.413,230.365,230.399,63000000.0
2007-03-02 06:11:00,230.407,230.419,230.398,230.406,32400000.0
2007-03-02 06:12:00,230.386,230.413,230.372,230.395,95200000.0
2007-03-02 06:13:00,230.406,230.419,230.401,230.419,39800000.0
2007-03-02 06:14:00,230.399,230.399,230.364,230.364,78099998.0
2007-03-02 06:15:00,230.375,230.384,230.361,230.384,25400000.0
2007-03-02 06:16:00,230.377,230.404,230.361,230.404,84499999.0
2007-03-02 06:17:00,230.399,230.399,230.353,230.385,40800000.0
2007-03-02 06:18:00,230.38,230.402,230.38,230.384,42600000.0
2007-03-02 06:19:00,230.394,230.398,230.365,230.38,45400000.0
2007-03-02 06:20:00,230.388,230.388,230.364,230.386,46300000.0
2007-03-02 06:21:00,230.374,230.389,230.369,230.369,72500000.0
2007-03-02 06:22:00,230.351,230.387,230.344,230.37,30700000.0
2007-03-02 06:23:00,230.385,230.385,230.356,230.356,30500000.0
2007-03-02 06:24:00,230.335,230.344,230.331,230.34,16700000.0
2007-03-02 06:25:00,230.334,230.334,230.308,230.308,25699999.0
2007-03-02 06:26:00,230.291,230.301,230.279,230.301,40600000.0
2007-03-02 06:27:00,230.28,230.297,230.263,230.274,66200000.0
2007-03-02 06:28:00,230.269,230.285,230.244,230.278,33800000.0
2007-03-02 06:29:00,230.306,230.357,230.306,230.344,110600000.0
2007-03-02 06:30:00,230.349,230.349,230.207,230.207,58500000.0
2007-03-02 06:31:00,230.209,230.221,230.201,230.201,70400000.0
2007-03-02 06:32:00,230.186,230.212,230.186,230.204,10000000.0
2007-03-02 06:33:00,230.211,230.221,230.183,230.184,44600000.0
2007-03-02 06:34:00,230.183,230.209,230.183,230.209,43400000.0
2007-03-02 06:35:00,230.189,230.211,230.168,230.211,58300000.0
2007-03-02 06:36:00,230.193,230.227,230.181,230.221,38300000.0
2007-03-02 06:37:00,230.211,230.211,230.167,230.167,29800000.0
2007-03-02 06:38:00,230.187,230.2,230.128,230.128,10300000.0
2007-03-02 06:39:00,230.165,230.2,230.15,230.15,63600001.0
2007-03-02 06:40:00,230.197,230.203,230.148,230.182,75800000.0
2007-03-02 06:41:00,230.204,230.231,230.204,230.22,29000000.0
2007-03-02 06:42:00,230.218,230.226,230.21,230.225,44900000.0
2007-03-02 06:43:00,230.236,230.25,230.217,230.228,38700000.0
2007-03-02 06:44:00,230.223,230.223,230.183,230.216,37000000.0
2007-03-02 06:45:00,230.23,230.23,230.184,230.192,37800000.0
2007-03-02 06:46:00,230.168,230.168,230.118,230.16,72399999.0
2007-03-02 06:47:00,230.169,230.176,230.148,230.163,71400001.0
2007-03-02 06:48:00,230.166,230.166,230.153,230.164,51100000.0
2007-03-02 06:49:00,230.147,230.164,230.14,230.16,50900001.0
2007-03-02 06:50:00,230.164,230.186,230.163,230.181,42499999.0
2007-03-02 06:51:00,230.205,230.214,230.186,230.186,50300000.0
2007-03-02 06:52:00,230.189,230.203,230.163,230.163,69699999.0
2007-03-02 06:53:00,230.162,230.215,230.145,230.215,38700000.0
2007-03-02 06:54:00,230.227,230.251,230.202,230.231,60900000.0
2007-03-02 06:55:00,230.229,230.241,230.213,230.231,32000000.0
2007-03-02 06:56:00,230.242,230.261,230.234,230.261,33500000.0
2007-03-02 06:57:00,230.237,230.237,230.167,230.191,34900000.0
2007-03-02 06:58:00,230.201,230.212,230.164,230.191,28000000.0
2007-03-02 06:59:00,230.187,230.222,230.17,230.22,48900000.0
2007-03-02 07:00:00,230.224,230.237,230.206,230.218,74500000.0
2007-03-02 07:01:00,230.233,230.256,230.22,230.24,52700000.0
2007-03-02 07:02:00,230.243,230.268,230.217,230.259,54500000.0
2007-03-02 07:03:00,230.269,230.272,230.221,230.251,27300000.0
2007-03-02 07:04:00,230.259,230.269,230.209,230.232,30000000.0
2007-03-02 07:05:00,230.244,230.269,230.242,230.263,32500000.0
2007-03-02 07:06:00,230.256,230.268,230.229,230.229,89900001.0
2007-03-02 07:07:00,230.241,230.257,230.23,230.23,58400000.0
2007-03-02 07:08:00,230.265,230.265,230.225,230.226,36500000.0
2007-03-02 07:09:00,230.244,230.244,230.199,230.202,15200000.0
2007-03-02 07:10:00,230.218,230.223,230.168,230.183,43700000.0
2007-03-02 07:11:00,230.189,230.205,230.158,230.183,64000000.0
2007-03-02 07:12:00,230.2,230.2,230.149,230.199,59200000.0
2007-03-02 07:13:00,230.208,230.23,230.2,230.23,34500000.0
2007-03-02 07:14:00,230.231,230.236,230.211,230.227,27300000.0
2007-03-02 07:15:00,230.245,230.273,230.23,230.247,42200000.0
2007-03-02 07:16:00,230.257,230.26,230.241,230.241,61200000.0
2007-03-02 07:17:00,230.232,230.266,230.232,230.261,70700000.0
2007-03-02 07:18:00,230.237,230.243,230.183,230.207,51100000.0
2007-03-02 07:19:00,230.229,230.229,230.188,230.196,39100000.0
2007-03-02 07:20:00,230.174,230.218,230.174,230.212,59700000.0
2007-03-02 07:21:00,230.206,230.235,230.206,230.235,31900000.0
2007-03-02 07:22:00,230.24,230.24,230.23,230.235,18900000.0
2007-03-02 07:23:00,230.228,230.254,230.228,230.235,54300000.0
2007-03-02 07:24:00,230.233,230.233,230.197,230.197,34600000.0
2007-03-02 07:25:00,230.187,230.198,230.179,230.198,69800000.0
2007-03-02 07:26:00,230.216,230.233,230.213,230.213,28500000.0
2007-03-02 07:27:00,230.203,230.212,230.194,230.208,26200000.0
2007-03-02 07:28:00,230.206,230.218,230.197,230.204,93899999.0
2007-03-02 07:29:00,230.202,230.206,230.164,230.206,58000000.0
2007-03-02 07:30:00,230.127,230.202,230.127,230.183,41400000.0
2007-03-02 07:31:00,230.178,230.19,230.155,230.19,80799999.0
2007-03-02 07:32:00,230.199,230.225,230.199,230.225,34200000.0
2007-03-02 07:33:00,230.223,230.242,230.223,230.228,55600000.0
2007-03-02 07:34:00,230.235,230.235,230.199,230.201,58900001.0
2007-03-02 07:35:00,230.22,230.231,230.215,230.218,32600000.0
2007-03-02 07:36:00,230.231,230.242,230.221,230.225,18700000.0
2007-03-02 07:37:00,230.215,230.232,230.21,230.21,68300001.0
2007-03-02 07:38:00,230.196,230.208,230.191,230.197,35900000.0
2007-03-02 07:39:00,230.201,230.201,230.175,230.181,30700000.0
2007-03-02 07:40:00,230.192,230.192,230.149,230.183,37900000.0
2007-03-02 07:41:00,230.191,230.195,230.162,230.185,93200000.0
2007-03-02 07:42:00,230.184,230.2,230.165,230.185,29200000.0
2007-03-02 07:43:00,230.168,230.181,230.137,230.181,41000000.0
2007-03-02 07:44:00,230.192,230.192,230.16,230.174,28200000.0
2007-03-02 07:45:00,230.171,230.171,230.109,230.152,35400000.0
2007-03-02 07:46:00,230.143,230.167,230.13,230.16,36000000.0
2007-03-02 07:47:00,230.164,230.18,230.152,230.173,66800000.0
2007-03-02 07:48:00,230.158,230.175,230.156,230.162,62599999.0
2007-03-02 07:49:00,230.187,230.198,230.185,230.191,25400000.0
2007-03-02 07:50:00,230.192,230.195,230.182,230.189,76000001.0
2007-03-02 07:51:00,230.191,230.191,230.131,230.174,71600000.0
2007-03-02 07:52:00,230.149,230.171,230.147,230.153,60400001.0
2007-03-02 07:53:00,230.148,230.163,230.142,230.154,72400001.0
2007-03-02 07:54:00,230.159,230.174,230.159,230.168,32200000.0
2007-03-02 07:55:00,230.145,230.163,230.116,230.137,129400000.0
2007-03-02 07:56:00,230.14,230.14,230.117,230.128,51200000.0
2007-03-02 07:57:00,230.145,230.227,230.135,230.227,63300000.0
2007-03-02 07:58:00,230.21,230.249,230.186,230.249,64200001.0
2007-03-02 07:59:00,230.235,230.235,230.19,230.228,29800000.0
2007-03-02 08:00:00,230.228,230.228,230.173,230.183,19900000.0
2007-03-02 08:01:00,230.206,230.206,230.152,230.155,40900000.0
2007-03-02 08:02:00,230.158,230.18,230.158,230.18,57100000.0
2007-03-02 08:03:00,230.157,230.174,230.144,230.174,12400000.0
2007-03-02 08:04:00,230.18,230.202,230.162,230.179,39999999.0
2007-03-02 08:05:00,230.195,230.207,230.184,230.184,41000000.0
2007-03-02 08:06:00,230.191,230.191,230.145,230.162,34200000.0
2007-03-02 08:07:00,230.165,230.194,230.165,230.188,39600000.0
2007-03-02 08:08:00,230.194,230.208,230.181,230.181,67800000.0
2007-03-02 08:09:00,230.203,230.211,230.182,230.202,42400000.0
2007-03-02 08:10:00,230.219,230.222,230.185,230.192,56300001.0
2007-03-02 08:11:00,230.211,230.211,230.186,230.199,34400000.0
2007-03-02 08:12:00,230.198,230.198,230.16,230.168,27300000.0
2007-03-02 08:13:00,230.177,230.201,230.177,230.185,56100000.0
2007-03-02 08:14:00,230.161,230.194,230.154,230.174,62600000.0
2007-03-02 08:15:00,230.165,230.197,230.146,230.197,27500000.0
2007-03-02 08:16:00,230.204,230.204,230.173,230.184,21400000.0
2007-03-02 08:17:00,230.187,230.202,230.166,230.199,71300000.0
2007-03-02 08:18:00,230.185,230.187,230.163,230.187,53800000.0
2007-03-02 08:19:00,230.194,230.194,230.122,230.122,69800000.0
2007-03-02 08:20:00,230.087,230.097,230.058,230.085,44899999.0
2007-03-02 08:21:00,230.082,230.082,230.042,230.042,55500001.0
2007-03-02 08:22:00,230.021,230.031,229.987,229.992,59000000.0
2007-03-02 08:23:00,229.999,230.003,229.97,230.003,58900000.0
2007-03-02 08:24:00,230.009,230.013,229.987,230.013,35600000.0
2007-03-02 08:25:00,230.018,230.021,229.989,229.995,67400000.0
2007-03-02 08:26:00,229.979,229.997,229.979,229.988,32600000.0
2007-03-02 08:27:00,230.001,230.02,229.995,230.01,74300001.0
2007-03-02 08:28:00,230.039,230.079,230.039,230.071,64000001.0
2007-03-02 08:29:00,230.094,230.122,230.094,230.107,33000001.0
2007-03-02 08:30:00,230.088,230.104,230.061,230.104,23200000.0
2007-03-02 08:31:00,230.102,230.102,230.082,230.092,63299999.0
2007-03-02 08:32:00,230.099,230.105,230.059,230.072,49100000.0
2007-03-02 08:33:00,230.102,230.122,230.096,230.1,89200001.0
2007-03-02 08:34:00,230.104,230.115,230.07,230.115,51400000.0
2007-03-02 08:35:00,230.099,230.109,230.099,230.107,53699999.0
2007-03-02 08:36:00,230.097,230.11,230.096,230.11,47499999.0
2007-03-02 08:37:00,230.099,230.143,230.092,230.092,46900000.0
2007-03-02 08:38:00,230.079,230.091,230.059,230.075,62700001.0
2007-03-02 08:39:00,230.085,230.085,230.06,230.06,45100000.0
2007-03-02 08:40:00,230.079,230.08,230.057,230.061,37000000.0
2007-03-02 08:41:00,230.073,230.078,230.058,230.058,37300001.0
2007-03-02 08:42:00,230.053,230.053,229.999,229.999,77900000.0
2007-03-02 08:43:00,229.927,229.927,229.772,229.772,26900000.0
2007-03-02 08:44:00,229.793,229.861,229.793,229.828,55500000.0
2007-03-02 08:45:00,229.813,229.845,229.794,229.794,64200000.0
2007-03-02 08:46:00,229.792,229.809,229.79,229.802,63199999.0
2007-03-02 08:47:00,229.791,229.809,229.791,229.8,12000000.0
2007-03-02 08:48:00,229.801,229.804,229.752,229.774,75300000.0
2007-03-02 08:49:00,229.776,229.789,229.742,229.763,47400000.0
2007-03-02 08:50:00,229.753,229.773,229.734,229.773,21300000.0
2007-03-02 08:51:00,229.764,229.827,229.761,229.826,56799999.0
2007-03-02 08:52:00,229.818,229.853,229.795,229.853,80899999.0
2007-03-02 08:53:00,229.861,229.907,229.861,229.903,47800000.0
2007-03-02 08:54:00,229.916,229.951,229.916,229.946,33000000.0
2007-03-02 08:55:00,229.952,229.997,229.952,229.995,50900000.0
2007-03-02 08:56:00,229.96,229.978,229.949,229.949,38000000.0
2007-03-02 08:57:00,229.961,229.968,229.95,229.967,55600000.0
2007-03-02 08:58:00,229.95,229.95,229.861,229.861,59600000.0
2007-03-02 08:59:00,229.861,229.886,229.857,229.871,34200000.0
2007-03-02 09:00:00,229.871,229.885,229.825,229.825,76600000.0
2007-03-02 09:01:00,229.792,229.792,229.721,229.722,54100000.0
2007-03-02 09:02:00,229.719,229.725,229.668,229.674,53799999.0
2007-03-02 09:03:00,229.669,229.749,229.669,229.749,44500000.0
2007-03-02 09:04:00,229.753,229.753,229.729,229.745,42900000.0
2007-03-02 09:05:00,229.746,229.746,229.717,229.725,62999999.0
2007-03-02 09:06:00,229.711,229.742,229.69,229.726,52900000.0
2007-03-02 09:07:00,229.725,229.742,229.725,229.73,32600000.0
2007-03-02 09:08:00,229.716,229.721,229.687,229.687,22000000.0
2007-03-02 09:09:00,229.69,229.694,229.635,229.635,72600000.0
2007-03-02 09:10:00,229.646,229.646,229.594,229.594,28500000.0
2007-03-02 09:11:00,229.585,229.585,229.56,229.56,42400000.0
2007-03-02 09:12:00,229.555,229.595,229.555,229.595,45300001.0
2007-03-02 09:13:00,229.6,229.648,229.6,229.643,22200000.0
2007-03-02 09:14:00,229.626,229.679,229.596,229.679,61100000.0
2007-03-02 09:15:00,229.706,229.735,229.703,229.715,46300000.0
2007-03-02 09:16:00,229.702,229.702,229.652,229.652,38300001.0
2007-03-02 09:17:00,229.647,229.66,229.635,229.66,57700000.0
2007-03-02 09:18:00,229.652,229.677,229.631,229.677,40800000.0
2007-03-02 09:19:00,229.65,229.683,229.64,229.683,46299999.0
2007-03-02 09:20:00,229.672,229.694,229.672,229.689,38300000.0
2007-03-02 09:21:00,229.712,229.805,229.712,229.8,41100000.0
2007-03-02 09:22:00,229.804,229.814,229.757,229.764,99199998.0
2007-03-02 09:23:00,229.791,229.797,229.763,229.767,28900000.0
2007-03-02 09:24:00,229.773,229.775,229.759,229.76,56000001.0
2007-03-02 09:25:00,229.748,229.748,229.717,229.738,31500000.0
2007-03-02 09:26:00,229.748,229.772,229.743,229.761,49900000.0
2007-03-02 09:27:00,229.781,229.781,229.724,229.752,67700000.0
2007-03-02 09:28:00,229.771,229.837,229.771,229.837,49200000.0
2007-03-02 09:29:00,229.814,229.824,229.752,229.77,56300001.0
2007-03-02 09:30:00,229.792,229.821,229.788,229.813,61300000.0
2007-03-02 09:31:00,229.8,229.836,229.79,229.836,56600000.0
2007-03-02 09:32:00,229.873,229.941,229.873,229.905,20500000.0
2007-03-02 09:33:00,229.906,229.969,229.903,229.957,44300001.0
2007-03-02 09:34:00,229.944,229.968,229.93,229.968,93400001.0
2007-03-02 09:35:00,229.964,229.987,229.963,229.964,72000001.0
2007-03-02 09:36:00,229.966,229.966,229.926,229.926,68500001.0
2007-03-02 09:37:00,229.888,229.912,229.885,229.91,101699999.0
2007-03-02 09:38:00,229.88,229.887,229.868,229.871,19200000.0
2007-03-02 09:39:00,229.887,229.887,229.87,229.88,60000001.0
2007-03-02 09:40:00,229.869,229.891,229.856,229.888,26800000.0
2007-03-02 09:41:00,229.877,229.895,229.872,229.875,41700000.0
2007-03-02 09:42:00,229.848,229.848,229.825,229.825,26100000.0
2007-03-02 09:43:00,229.835,229.877,229.835,229.87,39500000.0
2007-03-02 09:44:00,229.856,229.856,229.829,229.847,72000001.0
2007-03-02 09:45:00,229.848,229.854,229.833,229.85,42899999.0
2007-03-02 09:46:00,229.847,229.864,229.834,229.849,55600000.0
2007-03-02 09:47:00,229.849,229.869,229.837,229.855,42999999.0
2007-03-02 09:48:00,229.866,229.872,229.833,229.837,28200000.0
2007-03-02 09:49:00,229.844,229.876,229.844,229.864,31500000.0
2007-03-02 09:50:00,229.872,229.894,229.855,229.893,39900000.0
2007-03-02 09:51:00,229.927,229.97,229.927,229.957,31800000.0
2007-03-02 09:52:00,230.004,230.06,230.004,230.06,97700001.0
2007-03-02 09:53:00,230.082,230.106,230.048,230.075,30100000.0
2007-03-02 09:54:00,230.084,230.11,230.06,230.107,55000000.0
2007-03-02 09:55:00,230.117,230.137,230.117,230.135,69700001.0
2007-03-02 09:56:00,230.149,230.192,230.149,230.156,33300000.0
2007-03-02 09:57:00,230.127,230.127,230.088,230.088,30800000.0
2007-03-02 09:58:00,230.086,230.086,230.037,230.04,33100000.0
2007-03-02 09:59:00,230.04,230.043,230.028,230.035,41000000.0
2007-03-02 10:00:00,230.034,230.057,230.025,230.05,60600000.0
2007-03-02 10:01:00,230.059,230.059,230.006,230.013,66300000.0
2007-03-02 10:02:00,229.986,230.03,229.974,229.994,86400000.0
2007-03-02 10:03:00,230.019,230.019,229.981,229.998,33600000.0
2007-03-02 10:04:00,229.98,230.01,229.955,230.01,50600000.0
2007-03-02 10:05:00,230.008,230.008,229.974,229.994,65199999.0
2007-03-02 10:06:00,230.004,230.028,229.997,230.026,58900001.0
2007-03-02 10:07:00,230.02,230.048,230.01,230.035,32800000.0
2007-03-02 10:08:00,230.008,230.048,230.006,230.012,42200001.0
2007-03-02 10:09:00,230.051,230.057,230.028,230.036,57400000.0
2007-03-02 10:10:00,230.039,230.045,230.021,230.038,58000000.0
2007-03-02 10:11:00,230.009,230.056,230.009,230.056,40800000.0
2007-03-02 10:12:00,230.035,230.141,230.027,230.141,53399999.0
2007-03-02 10:13:00,230.103,230.159,230.103,230.141,54600000.0
2007-03-02 10:14:00,230.127,230.144,230.109,230.137,43799999.0
2007-03-02 10:15:00,230.162,230.162,230.123,230.131,38000000.0
2007-03-02 10:16:00,230.14,230.156,230.131,230.149,37400000.0
2007-03-02 10:17:00,230.157,230.174,230.127,230.134,55799999.0
2007-03-02 10:18:00,230.129,230.165,230.129,230.135,83899999.0
2007-03-02 10:19:00,230.13,230.169,230.13,230.165,46200000.0
2007-03-02 10:20:00,230.181,230.199,230.179,230.195,64300000.0
2007-03-02 10:21:00,230.149,230.196,230.138,230.163,49000000.0
2007-03-02 10:22:00,230.175,230.177,230.132,230.132,52300001.0
2007-03-02 10:23:00,230.132,230.147,230.115,230.115,96400000.0
2007-03-02 10:24:00,230.109,230.134,230.109,230.134,88700000.0
2007-03-02 10:25:00,230.144,230.155,230.126,230.129,60900001.0
2007-03-02 10:26:00,230.106,230.106,230.03,230.065,53700001.0
2007-03-02 10:27:00,230.072,230.082,230.016,230.016,41500000.0
2007-03-02 10:28:00,229.997,229.997,229.959,229.959,57900000.0
2007-03-02 10:29:00,229.975,229.975,229.918,229.951,44700000.0
2007-03-02 10:30:00,229.951,229.951,229.865,229.865,67400000.0
2007-03-02 10:31:00,229.852,229.852,229.742,229.742,90700000.0
2007-03-02 10:32:00,229.732,229.74,229.649,229.705,53900000.0
2007-03-02 10:33:00,229.734,229.751,229.714,229.734,76800000.0
2007-03-02 10:34:00,229.762,229.785,229.739,229.757,29500000.0
2007-03-02 10:35:00,229.788,229.821,229.781,229.805,40700000.0
2007-03-02 10:36:00,229.833,229.833,229.781,229.814,74199999.0
2007-03-02 10:37:00,229.825,229.831,229.806,229.814,27400000.0
2007-03-02 10:38:00,229.83,229.841,229.817,229.818,62200000.0
2007-03-02 10:39:00,229.813,229.829,229.805,229.828,38200000.0
2007-03-02 10:40:00,229.849,229.88,229.848,229.875,35300000.0
2007-03-02 10:41:00,229.89,229.903,229.865,229.881,46000000.0
2007-03-02 10:42:00,229.887,229.918,229.887,229.916,50600000.0
2007-03-02 10:43:00,229.927,229.935,229.921,229.935,58300000.0
2007-03-02 10:44:00,229.952,229.993,229.952,229.993,41500000.0
2007-03-02 10:45:00,230.008,230.008,229.957,230.005,48500000.0
2007-03-02 10:46:00,230.009,230.036,229.992,230.036,83600002.0
2007-03-02 10:47:00,230.05,230.07,230.036,230.045,61800000.0
2007-03-02 10:48:00,230.039,230.039,229.998,230.007,60099999.0
2007-03-02 10:49:00,230.007,230.01,229.96,230.01,53800000.0
2007-03-02 10:50:00,230.016,230.028,230.006,230.021,33800000.0
2007-03-02 10:51:00,230.027,230.034,230.014,230.022,28400000.0
2007-03-02 10:52:00,230.042,230.065,230.026,230.026,27900000.0
2007-03-02 10:53:00,230.014,230.076,230.014,230.076,34500000.0
2007-03-02 10:54:00,230.078,230.108,230.078,230.102,28700000.0
2007-03-02 10:55:00,230.102,230.103,230.084,230.103,23900000.0
2007-03-02 10:56:00,230.114,230.12,230.09,230.107,42600000.0
2007-03-02 10:57:00,230.111,230.153,230.107,230.139,70500001.0
2007-03-02 10:58:00,230.147,230.151,230.12,230.141,54300000.0
2007-03-02 10:59:00,230.15,230.156,230.132,230.14,72000000.0
2007-03-02 11:00:00,230.154,230.168,230.142,230.16,91500001.0
2007-03-02 11:01:00,230.176,230.176,230.154,230.16,34300000.0
2007-03-02 11:02:00,230.165,230.182,230.152,230.158,64000001.0
2007-03-02 11:03:00,230.117,230.117,230.088,230.094,45700000.0
2007-03-02 11:04:00,230.11,230.11,230.077,230.093,38300000.0
2007-03-02 11:05:00,230.096,230.126,230.096,230.113,36700000.0
2007-03-02 11:06:00,230.122,230.126,230.1,230.116,75100001.0
2007-03-02 11:07:00,230.1,230.113,230.096,230.098,25700000.0
2007-03-02 11:08:00,230.112,230.112,230.078,230.084,71699999.0
2007-03-02 11:09:00,230.074,230.075,230.06,230.075,33500000.0
2007-03-02 11:10:00,230.079,230.079,230.017,230.029,26100000.0
2007-03-02 11:11:00,230.035,230.055,230.035,230.055,38299999.0
2007-03-02 11:12:00,230.057,230.065,230.03,230.065,50000000.0
2007-03-02 11:13:00,230.031,230.031,230.0,230.0,30900000.0
2007-03-02 11:14:00,230.016,230.028,230.016,230.025,45800000.0
2007-03-02 11:15:00,230.007,230.007,229.954,229.955,67900001.0
2007-03-02 11:16:00,229.946,229.946,229.917,229.927,31600000.0
2007-03-02 11:17:00,229.926,229.972,229.926,229.972,53600000.0
2007-03-02 11:18:00,229.959,230.024,229.955,230.001,49600000.0
2007-03-02 11:19:00,230.001,230.009,229.993,230.005,47300000.0
2007-03-02 11:20:00,229.987,229.987,229.946,229.955,57700000.0
2007-03-02 11:21:00,229.963,229.994,229.963,229.99,55100000.0
2007-03-02 11:22:00,229.98,229.983,229.968,229.969,87200001.0
2007-03-02 11:23:00,229.961,229.966,229.915,229.93,24000000.0
2007-03-02 11:24:00,229.962,229.976,229.946,229.96,70200000.0
2007-03-02 11:25:00,229.945,229.958,229.939,229.947,43700000.0
2007-03-02 11:26:00,229.951,229.961,229.932,229.948,76499997.0
2007-03-02 11:27:00,229.95,229.958,229.938,229.938,48799999.0
2007-03-02 11:28:00,229.921,229.94,229.907,229.932,60800001.0
2007-03-02 11:29:00,229.93,229.93,229.892,229.901,48500001.0
2007-03-02 11:30:00,229.897,229.912,229.88,229.906,68200000.0
2007-03-02 11:31:00,229.9,229.907,229.868,229.882,30800000.0
2007-03-02 11:32:00,229.904,229.904,229.871,229.875,20700000.0
2007-03-02 11:33:00,229.887,229.922,229.87,229.885,39400000.0
2007-03-02 11:34:00,229.877,229.892,229.863,229.88,46300000.0
2007-03-02 11:35:00,229.867,229.895,229.867,229.895,53700000.0
2007-03-02 11:36:00,229.891,229.891,229.839,229.839,64500000.0
2007-03-02 11:37:00,229.841,229.848,229.835,229.837,33600000.0
2007-03-02 11:38:00,229.831,229.831,229.791,229.798,13200000.0
2007-03-02 11:39:00,229.802,229.82,229.795,229.8,37200000.0
2007-03-02 11:40:00,229.815,229.889,229.815,229.886,27000000.0
2007-03-02 11:41:00,229.87,229.87,229.807,229.813,31900000.0
2007-03-02 11:42:00,229.821,229.822,229.787,229.793,50200000.0
2007-03-02 11:43:00,229.772,229.79,229.737,229.737,86900000.0
2007-03-02 11:44:00,229.748,229.748,229.609,229.609,41800000.0
2007-03-02 11:45:00,229.598,229.635,229.598,229.633,89800003.0
2007-03-02 11:46:00,229.641,229.643,229.569,229.569,46000000.0
2007-03-02 11:47:00,229.544,229.633,229.522,229.633,38500000.0
2007-03-02 11:48:00,229.622,229.622,229.551,229.551,41200000.0
2007-03-02 11:49:00,229.537,229.595,229.536,229.595,65300000.0
2007-03-02 11:50:00,229.618,229.664,229.618,229.633,19800000.0
2007-03-02 11:51:00,229.647,229.651,229.498,229.498,38499999.0
2007-03-02 11:52:00,229.461,229.519,229.461,229.519,37400000.0
2007-03-02 11:53:00,229.519,229.542,229.497,229.497,49900000.0
2007-03-02 11:54:00,229.511,229.525,229.477,229.506,35400000.0
2007-03-02 11:55:00,229.507,229.507,229.486,229.486,37200000.0
2007-03-02 11:56:00,229.48,229.492,229.433,229.433,33300000.0
2007-03-02 11:57:00,229.387,229.387,229.247,229.263,18400000.0
2007-03-02 11:58:00,229.283,229.291,229.24,229.24,27900000.0
2007-03-02 11:59:00,229.244,229.287,229.213,229.285,52199999.0
2007-03-02 12:00:00,229.289,229.297,229.232,229.297,57799999.0
2007-03-02 12:01:00,229.313,229.359,229.313,229.353,61499998.0
2007-03-02 12:02:00,229.353,229.386,229.345,229.36,47200000.0
2007-03-02 12:03:00,229.352,229.359,229.322,229.338,28900000.0
2007-03-02 12:04:00,229.276,229.3,229.268,229.279,40700000.0
2007-03-02 12:05:00,229.279,229.311,229.274,229.274,26100000.0
2007-03-02 12:06:00,229.269,229.293,229.25,229.275,76800001.0
2007-03-02 12:07:00,229.261,229.299,229.253,229.26,56200000.0
2007-03-02 12:08:00,229.264,229.31,229.264,229.31,31300000.0
2007-03-02 12:09:00,229.298,229.34,229.29,229.34,39800001.0
2007-03-02 12:10:00,229.355,229.355,229.303,229.303,33500000.0
2007-03-02 12:11:00,229.301,229.342,229.3,229.336,62200000.0
2007-03-02 12:12:00,229.346,229.429,229.344,229.429,41200000.0
2007-03-02 12:13:00,229.433,229.433,229.385,229.389,42400000.0
2007-03-02 12:14:00,229.405,229.508,229.391,229.508,38800000.0
2007-03-02 12:15:00,229.533,229.537,229.453,229.453,52900000.0
2007-03-02 12:16:00,229.45,229.455,229.33,229.33,70300000.0
2007-03-02 12:17:00,229.34,229.384,229.335,229.384,57800000.0
2007-03-02 12:18:00,229.375,229.375,229.339,229.35,43800000.0
2007-03-02 12:19:00,229.361,229.393,229.357,229.393,31000000.0
2007-03-02 12:20:00,229.403,229.426,229.403,229.407,49500001.0
2007-03-02 12:21:00,229.405,229.411,229.38,229.407,56900000.0
2007-03-02 12:22:00,229.397,229.401,229.342,229.342,52100000.0
2007-03-02 12:23:00,229.34,229.34,229.31,229.312,86600000.0
2007-03-02 12:24:00,229.319,229.336,229.294,229.31,56900000.0
2007-03-02 12:25:00,229.317,229.335,229.305,229.305,46300000.0
2007-03-02 12:26:00,229.294,229.325,229.294,229.325,36400000.0
2007-03-02 12:27:00,229.311,229.326,229.291,229.303,131300000.0
2007-03-02 12:28:00,229.306,229.314,229.275,229.29,39200000.0
2007-03-02 12:29:00,229.283,229.283,229.236,229.239,72400001.0
2007-03-02 12:30:00,229.228,229.273,229.228,229.273,37800000.0
2007-03-02 12:31:00,229.297,229.326,229.294,229.294,35300000.0
2007-03-02 12:32:00,229.294,229.296,229.261,229.284,39600000.0
2007-03-02 12:33:00,229.292,229.314,229.284,229.314,76900000.0
2007-03-02 12:34:00,229.327,229.335,229.312,229.323,48100000.0
2007-03-02 12:35:00,229.343,229.358,229.305,229.318,58799999.0
2007-03-02 12:36:00,229.302,229.315,229.289,229.315,33400000.0
2007-03-02 12:37:00,229.326,229.328,229.307,229.311,50100000.0
2007-03-02 12:38:00,229.312,229.313,229.268,229.273,62600000.0
2007-03-02 12:39:00,229.241,229.254,229.233,229.247,91100000.0
2007-03-02 12:40:00,229.203,229.203,229.108,229.108,29300000.0
2007-03-02 12:41:00,229.112,229.113,229.09,229.103,53600000.0
2007-03-02 12:42:00,229.103,229.149,229.078,229.135,67600000.0
2007-03-02 12:43:00,229.152,229.189,229.152,229.181,37800000.0
2007-03-02 12:44:00,229.191,229.21,229.187,229.196,54900000.0
2007-03-02 12:45:00,229.198,229.239,229.198,229.229,56000000.0
2007-03-02 12:46:00,229.214,229.217,229.179,229.206,32100000.0
2007-03-02 12:47:00,229.22,229.22,229.202,229.216,49500000.0
2007-03-02 12:48:00,229.211,229.235,229.189,229.235,34600000.0
2007-03-02 12:49:00,229.258,229.309,229.258,229.268,50100000.0
2007-03-02 12:50:00,229.287,229.313,229.285,229.311,35000000.0
2007-03-02 12:51:00,229.307,229.307,229.264,229.289,66499999.0
2007-03-02 12:52:00,229.27,229.27,229.191,229.191,61599998.0
2007-03-02 12:53:00,229.19,229.221,229.19,229.213,62899999.0
2007-03-02 12:54:00,229.236,229.236,229.185,229.205,46300000.0
2007-03-02 12:55:00,229.205,229.254,229.205,229.252,58299999.0
2007-03-02 12:56:00,229.255,229.255,229.203,229.203,18400000.0
2007-03-02 12:57:00,229.19,229.193,229.167,229.167,19400000.0
2007-03-02 12:58:00,229.168,229.174,229.146,229.146,54200000.0
2007-03-02 12:59:00,229.146,229.155,229.1,229.105,33600000.0
2007-03-02 13:00:00,229.11,229.131,229.099,229.111,47200000.0
2007-03-02 13:01:00,229.115,229.116,229.077,229.077,47700000.0
2007-03-02 13:02:00,229.073,229.074,229.034,229.05,63600000.0
2007-03-02 13:03:00,229.041,229.041,228.999,229.023,51900000.0
2007-03-02 13:04:00,229.017,229.02,228.969,228.969,69500000.0
2007-03-02 13:05:00,229.024,229.032,229.017,229.017,83200001.0
2007-03-02 13:06:00,229.0,229.017,228.999,229.006,89199999.0
2007-03-02 13:07:00,228.984,229.017,228.972,228.998,44700000.0
2007-03-02 13:08:00,228.958,228.958,228.894,228.907,53700000.0
2007-03-02 13:09:00,228.885,228.892,228.852,228.866,68500000.0
2007-03-02 13:10:00,228.866,228.87,228.829,228.843,38500000.0
2007-03-02 13:11:00,228.84,228.846,228.834,228.84,21500000.0
2007-03-02 13:12:00,228.828,228.828,228.792,228.82,64300001.0
2007-03-02 13:13:00,228.832,228.853,228.816,228.816,64000000.0
2007-03-02 13:14:00,228.808,228.823,228.784,228.788,61500000.0
2007-03-02 13:15:00,228.789,228.846,228.789,228.844,66300001.0
2007-03-02 13:16:00,228.869,228.869,228.828,228.852,73000000.0
2007-03-02 13:17:00,228.841,228.857,228.784,228.784,47300000.0
2007-03-02 13:18:00,228.785,228.785,228.718,228.729,96600000.0
2007-03-02 13:19:00,228.712,228.712,228.661,228.676,48499999.0
2007-03-02 13:20:00,228.689,228.689,228.612,228.612,61400001.0
2007-03-02 13:21:00,228.554,228.554,228.502,228.54,53300001.0
2007-03-02 13:22:00,228.551,228.566,228.55,228.55,28699999.0
2007-03-02 13:23:00,228.558,228.595,228.547,228.595,63600000.0
2007-03-02 13:24:00,228.596,228.596,228.567,228.576,34200000.0
2007-03-02 13:25:00,228.567,228.593,228.542,228.542,43800000.0
2007-03-02 13:26:00,228.554,228.614,228.554,228.6,31500000.0
2007-03-02 13:27:00,228.591,228.619,228.586,228.608,82100001.0
2007-03-02 13:28:00,228.589,228.594,228.584,228.592,52199999.0
2007-03-02 13:29:00,228.604,228.611,228.585,228.611,55600000.0
2007-03-02 13:30:00,228.614,228.653,228.596,228.653,48100000.0
2007-03-02 13:31:00,228.663,228.671,228.654,228.661,39000000.0
2007-03-02 13:32:00,228.653,228.666,228.568,228.568,78500001.0
2007-03-02 13:33:00,228.579,228.589,228.563,228.568,33700000.0
2007-03-02 13:34:00,228.542,228.542,228.527,228.54,16800000.0
2007-03-02 13:35:00,228.55,228.558,228.523,228.546,64100000.0
2007-03-02 13:36:00,228.506,228.526,228.476,228.476,65500001.0
2007-03-02 13:37:00,228.456,228.492,228.456,228.487,65300000.0
2007-03-02 13:38:00,228.494,228.503,228.463,228.463,32800000.0
2007-03-02 13:39:00,228.475,228.481,228.451,228.459,38800000.0
2007-03-02 13:40:00,228.447,228.452,228.402,228.419,105700000.0
2007-03-02 13:41:00,228.415,228.425,228.387,228.394,66400000.0
2007-03-02 13:42:00,228.392,228.392,228.356,228.358,33100000.0
2007-03-02 13:43:00,228.34,228.346,228.302,228.304,46400000.0
2007-03-02 13:44:00,228.269,228.288,228.234,228.264,48100000.0
2007-03-02 13:45:00,228.228,228.249,228.22,228.232,31000000.0
2007-03-02 13:46:00,228.232,228.277,228.232,228.277,39600000.0
2007-03-02 13:47:00,228.284,228.316,228.263,228.287,38200000.0
2007-03-02 13:48:00,228.29,228.29,228.211,228.211,37600000.0
2007-03-02 13:49:00,228.224,228.252,228.223,228.246,44200000.0
2007-03-02 13:50:00,228.261,228.27,228.244,228.266,33500000.0
2007-03-02 13:51:00,228.253,228.26,228.211,228.211,40000000.0
2007-03-02 13:52:00,228.195,228.195,228.173,228.173,50500000.0
2007-03-02 13:53:00,228.155,228.197,228.155,228.168,40100000.0
2007-03-02 13:54:00,228.167,228.186,228.165,228.18,54500000.0
2007-03-02 13:55:00,228.181,228.198,228.18,228.195,36300000.0
2007-03-02 13:56:00,228.189,228.23,228.189,228.23,53000000.0
2007-03-02 13:57:00,228.235,228.254,228.219,228.247,35700000.0
2007-03-02 13:58:00,228.217,228.217,228.121,228.121,42100000.0
2007-03-02 13:59:00,228.111,228.139,228.105,228.11,56700000.0
2007-03-02 14:00:00,228.08,228.135,228.08,228.122,53599999.0
2007-03-02 14:01:00,228.142,228.165,228.142,228.147,22600000.0
2007-03-02 14:02:00,228.122,228.132,228.042,228.042,54000000.0
2007-03-02 14:03:00,228.054,228.095,228.004,228.029,36400000.0
2007-03-02 14:04:00,228.017,228.021,227.914,227.927,50500000.0
2007-03-02 14:05:00,227.932,228.028,227.932,228.028,24200000.0
2007-03-02 14:06:00,227.971,228.046,227.971,228.046,54000000.0
2007-03-02 14:07:00,228.051,228.051,227.958,227.958,23600000.0
2007-03-02 14:08:00,227.955,227.975,227.941,227.947,46300000.0
2007-03-02 14:09:00,227.903,227.903,227.819,227.819,44000001.0
2007-03-02 14:10:00,227.826,227.861,227.804,227.861,49000000.0
2007-03-02 14:11:00,227.829,227.829,227.671,227.671,36300000.0
2007-03-02 14:12:00,227.653,227.653,227.463,227.463,39400000.0
2007-03-02 14:13:00,227.438,227.458,227.347,227.375,41500000.0
2007-03-02 14:14:00,227.422,227.474,227.408,227.456,30300000.0
2007-03-02 14:15:00,227.475,227.475,227.368,227.368,36100000.0
2007-03-02 14:16:00,227.358,227.382,227.342,227.38,26500000.0
2007-03-02 14:17:00,227.355,227.368,227.332,227.368,39400000.0
2007-03-02 14:18:00,227.387,227.414,227.383,227.41,43800000.0
2007-03-02 14:19:00,227.414,227.434,227.402,227.433,52200000.0
2007-03-02 14:20:00,227.436,227.467,227.428,227.428,66600000.0
2007-03-02 14:21:00,227.402,227.45,227.402,227.45,49900000.0
2007-03-02 14:22:00,227.47,227.513,227.463,227.467,64200000.0
2007-03-02 14:23:00,227.43,227.45,227.382,227.416,47700000.0
2007-03-02 14:24:00,227.395,227.395,227.36,227.36,19900000.0
2007-03-02 14:25:00,227.331,227.354,227.289,227.289,43800000.0
2007-03-02 14:26:00,227.233,227.28,227.187,227.28,13400000.0
2007-03-02 14:27:00,227.327,227.365,227.327,227.365,74700000.0
2007-03-02 14:28:00,227.321,227.321,227.249,227.261,14200000.0
2007-03-02 14:29:00,227.252,227.317,227.252,227.317,33100000.0
2007-03-02 14:30:00,227.307,227.322,227.229,227.245,69600000.0
2007-03-02 14:31:00,227.278,227.344,227.278,227.344,25600000.0
2007-03-02 14:32:00,227.337,227.363,227.332,227.363,42699999.0
2007-03-02 14:33:00,227.387,227.4,227.346,227.346,84300000.0
2007-03-02 14:34:00,227.38,227.429,227.38,227.414,20800000.0
2007-03-02 14:35:00,227.419,227.419,227.367,227.367,56000000.0
2007-03-02 14:36:00,227.393,227.488,227.393,227.488,33499999.0
2007-03-02 14:37:00,227.539,227.554,227.507,227.519,39400000.0
2007-03-02 14:38:00,227.546,227.644,227.546,227.644,71699999.0
2007-03-02 14:39:00,227.697,227.774,227.667,227.774,50600000.0
2007-03-02 14:40:00,227.827,227.9,227.827,227.863,27000000.0
2007-03-02 14:41:00,227.832,227.832,227.771,227.771,30600000.0
2007-03-02 14:42:00,227.76,227.773,227.728,227.732,45000000.0
2007-03-02 14:43:00,227.717,227.748,227.707,227.716,56000000.0
2007-03-02 14:44:00,227.722,227.826,227.72,227.764,39000000.0
2007-03-02 14:45:00,227.749,227.749,227.659,227.659,41200000.0
2007-03-02 14:46:00,227.65,227.734,227.65,227.734,32700000.0
2007-03-02 14:47:00,227.758,227.758,227.722,227.733,56600000.0
2007-03-02 14:48:00,227.719,227.719,227.687,227.712,38800000.0
2007-03-02 14:49:00,227.711,227.718,227.681,227.681,66700001.0
2007-03-02 14:50:00,227.674,227.677,227.619,227.649,29500000.0
2007-03-02 14:51:00,227.622,227.622,227.568,227.577,90700000.0
2007-03-02 14:52:00,227.582,227.582,227.528,227.561,23300000.0
2007-03-02 14:53:00,227.566,227.584,227.542,227.563,32100000.0
2007-03-02 14:54:00,227.564,227.638,227.561,227.583,55100000.0
2007-03-02 14:55:00,227.548,227.548,227.477,227.485,42400000.0
2007-03-02 14:56:00,227.508,227.529,227.494,227.525,52900000.0
2007-03-02 14:57:00,227.54,227.561,227.525,227.525,17600000.0
2007-03-02 14:58:00,227.52,227.562,227.518,227.56,62100000.0
2007-03-02 14:59:00,227.549,227.593,227.548,227.578,59700001.0
2007-03-02 15:00:00,227.58,227.595,227.567,227.582,30200000.0
2007-03-02 15:01:00,227.589,227.618,227.589,227.616,33500000.0
2007-03-02 15:02:00,227.613,227.663,227.606,227.655,54000000.0
2007-03-02 15:03:00,227.646,227.678,227.646,227.667,45300000.0
2007-03-02 15:04:00,227.665,227.738,227.665,227.738,38700000.0
2007-03-02 15:05:00,227.757,227.788,227.757,227.761,28100000.0
2007-03-02 15:06:00,227.755,227.782,227.753,227.753,51400000.0
2007-03-02 15:07:00,227.735,227.735,227.655,227.655,46200000.0
2007-03-02 15:08:00,227.662,227.662,227.63,227.63,35000000.0
2007-03-02 15:09:00,227.627,227.628,227.567,227.576,20900000.0
2007-03-02 15:10:00,227.552,227.552,227.459,227.489,38200000.0
2007-03-02 15:11:00,227.461,227.463,227.44,227.443,44800000.0
2007-03-02 15:12:00,227.412,227.416,227.361,227.383,46500000.0
2007-03-02 15:13:00,227.39,227.486,227.39,227.479,66899998.0
2007-03-02 15:14:00,227.475,227.475,227.41,227.41,65200000.0
2007-03-02 15:15:00,227.406,227.437,227.406,227.437,35500000.0
2007-03-02 15:16:00,227.451,227.451,227.412,227.43,45199999.0
2007-03-02 15:17:00,227.444,227.475,227.438,227.475,68600000.0
2007-03-02 15:18:00,227.477,227.49,227.464,227.464,39300000.0
2007-03-02 15:19:00,227.48,227.48,227.419,227.432,52999999.0
2007-03-02 15:20:00,227.422,227.422,227.34,227.35,46800000.0
2007-03-02 15:21:00,227.33,227.33,227.282,227.301,39100000.0
2007-03-02 15:22:00,227.298,227.316,227.254,227.257,36800000.0
2007-03-02 15:23:00,227.218,227.218,227.151,227.152,76300002.0
2007-03-02 15:24:00,227.162,227.162,227.038,227.04,26800000.0
2007-03-02 15:25:00,227.041,227.041,226.965,226.968,41800001.0
2007-03-02 15:26:00,226.986,226.988,226.94,226.945,80799999.0
2007-03-02 15:27:00,226.975,227.031,226.975,226.992,31900000.0
2007-03-02 15:28:00,226.99,227.03,226.99,227.03,41200000.0
2007-03-02 15:29:00,227.047,227.073,227.037,227.068,48500001.0
2007-03-02 15:30:00,227.066,227.101,226.969,227.101,70700000.0
2007-03-02 15:31:00,227.114,227.142,227.108,227.128,59100000.0
2007-03-02 15:32:00,227.159,227.197,227.142,227.165,44800000.0
2007-03-02 15:33:00,227.179,227.202,227.179,227.202,35699999.0
2007-03-02 15:34:00,227.199,227.211,227.174,227.174,47600000.0
2007-03-02 15:35:00,227.153,227.189,227.148,227.186,54800000.0
2007-03-02 15:36:00,227.195,227.301,227.169,227.301,60300002.0
2007-03-02 15:37:00,227.303,227.354,227.296,227.335,40400000.0
2007-03-02 15:38:00,227.334,227.334,227.303,227.31,34500000.0
2007-03-02 15:39:00,227.318,227.328,227.296,227.318,35300000.0
2007-03-02 15:40:00,227.327,227.327,227.274,227.274,54800000.0
2007-03-02 15:41:00,227.273,227.273,227.207,227.207,25900000.0
2007-03-02 15:42:00,227.175,227.182,227.136,227.136,41700000.0
2007-03-02 15:43:00,227.135,227.135,226.997,226.997,25900000.0
2007-03-02 15:44:00,226.957,226.957,226.88,226.903,37500000.0
2007-03-02 15:45:00,226.885,226.902,226.864,226.865,66599999.0
2007-03-02 15:46:00,226.897,226.898,226.861,226.889,36300000.0
2007-03-02 15:47:00,226.881,226.881,226.825,226.864,62200000.0
2007-03-02 15:48:00,226.923,227.006,226.914,227.006,59699999.0
2007-03-02 15:49:00,227.052,227.078,227.03,227.06,87900001.0
2007-03-02 15:50:00,227.046,227.067,227.027,227.057,44200000.0
2007-03-02 15:51:00,226.998,227.01,226.943,226.948,87700001.0
2007-03-02 15:52:00,226.945,226.972,226.932,226.932,45400000.0
2007-03-02 15:53:00,226.938,226.938,226.905,226.91,31900000.0
2007-03-02 15:54:00,226.908,226.978,226.885,226.932,61299999.0
2007-03-02 15:55:00,226.912,226.939,226.9,226.937,37100000.0
2007-03-02 15:56:00,226.94,227.001,226.932,226.956,71200000.0
2007-03-02 15:57:00,226.962,226.984,226.917,226.922,36000000.0
2007-03-02 15:58:00,226.898,226.898,226.823,226.823,22300000.0
2007-03-02 15:59:00,226.826,226.879,226.825,226.879,45899999.0
2007-03-02 16:00:00,226.863,226.924,226.863,226.905,46000000.0
2007-03-02 16:01:00,226.911,227.111,226.906,227.111,42900001.0
2007-03-02 16:02:00,227.157,227.157,227.071,227.071,57300000.0
2007-03-02 16:03:00,227.112,227.188,227.112,227.188,44900001.0
2007-03-02 16:04:00,227.148,227.184,227.135,227.168,25000000.0
2007-03-02 16:05:00,227.163,227.239,227.163,227.239,38000000.0
2007-03-02 16:06:00,227.27,227.345,227.27,227.32,28700000.0
2007-03-02 16:07:00,227.287,227.432,227.287,227.418,69300001.0
2007-03-02 16:08:00,227.401,227.401,227.298,227.298,34000001.0
2007-03-02 16:09:00,227.274,227.313,227.274,227.313,52400000.0
2007-03-02 16:10:00,227.296,227.296,227.234,227.258,26400000.0
2007-03-02 16:11:00,227.264,227.264,227.225,227.233,67399999.0
2007-03-02 16:12:00,227.248,227.252,227.235,227.241,24100000.0
2007-03-02 16:13:00,227.233,227.233,227.203,227.223,32000000.0
2007-03-02 16:14:00,227.211,227.221,227.162,227.162,41400001.0
2007-03-02 16:15:00,227.154,227.154,227.125,227.138,36600000.0
2007-03-02 16:16:00,227.144,227.199,227.143,227.194,62500000.0
2007-03-02 16:17:00,227.219,227.262,227.203,227.251,48200000.0
2007-03-02 16:18:00,227.258,227.296,227.258,227.258,44900000.0
2007-03-02 16:19:00,227.249,227.249,227.216,227.216,37600000.0
2007-03-02 16:20:00,227.206,227.236,227.186,227.236,78500001.0
2007-03-02 16:21:00,227.252,227.35,227.252,227.345,26300000.0
2007-03-02 16:22:00,227.35,227.351,227.307,227.313,66699999.0
2007-03-02 16:23:00,227.292,227.321,227.282,227.29,89000000.0
2007-03-02 16:24:00,227.29,227.29,227.233,227.233,58500001.0
2007-03-02 16:25:00,227.239,227.273,227.232,227.273,39000000.0
2007-03-02 16:26:00,227.284,227.299,227.221,227.221,69900000.0
2007-03-02 16:27:00,227.202,227.223,227.202,227.223,33500000.0
2007-03-02 16:28:00,227.218,227.248,227.208,227.248,34300000.0
2007-03-02 16:29:00,227.248,227.285,227.245,227.28,54100000.0
2007-03-02 16:30:00,227.289,227.298,227.262,227.276,65499999.0
2007-03-02 16:31:00,227.277,227.379,227.277,227.347,57700000.0
2007-03-02 16:32:00,227.357,227.426,227.357,227.423,52600000.0
2007-03-02 16:33:00,227.431,227.449,227.417,227.441,73300000.0
2007-03-02 16:34:00,227.421,227.54,227.419,227.537,92100000.0
2007-03-02 16:35:00,227.561,227.608,227.524,227.524,101800000.0
2007-03-02 16:36:00,227.576,227.608,227.561,227.601,47200000.0
2007-03-02 16:37:00,227.643,227.686,227.617,227.686,66400000.0
2007-03-02 16:38:00,227.661,227.661,227.611,227.611,45100000.0
2007-03-02 16:39:00,227.608,227.632,227.59,227.602,89000000.0
2007-03-02 16:40:00,227.631,227.65,227.623,227.637,41800001.0
2007-03-02 16:41:00,227.668,227.729,227.668,227.71,107600000.0
2007-03-02 16:42:00,227.736,227.766,227.736,227.747,36100000.0
2007-03-02 16:43:00,227.731,227.757,227.719,227.726,55200001.0
2007-03-02 16:44:00,227.724,227.755,227.715,227.724,71600000.0
2007-03-02 16:45:00,227.708,227.737,227.704,227.726,49000000.0
2007-03-02 16:46:00,227.716,227.731,227.701,227.703,57800001.0
2007-03-02 16:47:00,227.673,227.673,227.635,227.635,74200001.0
2007-03-02 16:48:00,227.622,227.642,227.614,227.622,44400000.0
2007-03-02 16:49:00,227.604,227.622,227.589,227.595,70399999.0
2007-03-02 16:50:00,227.601,227.649,227.601,227.627,35500000.0
2007-03-02 16:51:00,227.652,227.731,227.652,227.725,85500000.0
2007-03-02 16:52:00,227.697,227.698,227.665,227.698,59099999.0
2007-03-02 16:53:00,227.676,227.718,227.675,227.707,54100000.0
2007-03-02 16:54:00,227.709,227.724,227.708,227.708,40000000.0
2007-03-02 16:55:00,227.708,227.724,227.667,227.692,50900000.0
2007-03-02 16:56:00,227.674,227.692,227.65,227.65,43100000.0
2007-03-02 16:57:00,227.634,227.656,227.608,227.635,33500000.0
2007-03-02 16:58:00,227.567,227.587,227.469,227.526,47800000.0
2007-03-02 16:59:00,227.514,227.514,227.319,227.393,48100000.0
2007-03-02 17:00:00,227.317,227.383,227.292,227.374,27900000.0
2007-03-02 17:01:00,227.415,227.476,227.384,227.384,47900000.0
2007-03-02 17:02:00,227.392,227.402,227.348,227.396,70500001.0
2007-03-02 17:03:00,227.403,227.449,227.396,227.445,57100000.0
2007-03-02 17:04:00,227.487,227.555,227.487,227.555,68299999.0
2007-03-02 17:05:00,227.569,227.671,227.569,227.671,60400000.0
2007-03-02 17:06:00,227.713,227.736,227.659,227.736,53100000.0
2007-03-02 17:07:00,227.798,227.901,227.798,227.901,66899999.0
2007-03-02 17:08:00,227.903,227.903,227.851,227.898,34500000.0
2007-03-02 17:09:00,227.894,227.905,227.834,227.834,22300000.0
2007-03-02 17:10:00,227.817,227.83,227.791,227.796,66100000.0
2007-03-02 17:11:00,227.823,227.883,227.813,227.883,79400000.0
2007-03-02 17:12:00,227.879,228.046,227.879,228.036,70100000.0
2007-03-02 17:13:00,228.048,228.076,228.029,228.056,44900000.0
2007-03-02 17:14:00,228.056,228.056,227.983,227.983,37500000.0
2007-03-02 17:15:00,227.959,227.974,227.923,227.962,51900000.0
2007-03-02 17:16:00,227.969,227.974,227.938,227.938,49000000.0
2007-03-02 17:17:00,227.924,227.956,227.924,227.924,30500000.0
2007-03-02 17:18:00,227.929,227.946,227.889,227.889,37200000.0
2007-03-02 17:19:00,227.897,227.899,227.824,227.824,45799999.0
2007-03-02 17:20:00,227.796,227.854,227.786,227.786,55400000.0
2007-03-02 17:21:00,227.769,227.769,227.716,227.72,19900000.0
2007-03-02 17:22:00,227.7,227.725,227.7,227.708,36500000.0
2007-03-02 17:23:00,227.697,227.737,227.697,227.723,53800000.0
2007-03-02 17:24:00,227.74,227.762,227.74,227.759,105800001.0
2007-03-02 17:25:00,227.755,227.766,227.731,227.746,55600000.0
2007-03-02 17:26:00,227.735,227.738,227.662,227.662,66199998.0
2007-03-02 17:27:00,227.638,227.676,227.638,227.676,48200000.0
2007-03-02 17:28:00,227.655,227.655,227.609,227.609,44299999.0
2007-03-02 17:29:00,227.612,227.643,227.594,227.643,72400000.0
2007-03-02 17:30:00,227.654,227.656,227.607,227.624,82599999.0
2007-03-02 17:31:00,227.63,227.67,227.63,227.652,48000000.0
2007-03-02 17:32:00,227.628,227.643,227.628,227.64,48900001.0
2007-03-02 17:33:00,227.613,227.646,227.604,227.612,51400000.0
2007-03-02 17:34:00,227.621,227.674,227.621,227.674,25000000.0
2007-03-02 17:35:00,227.668,227.746,227.658,227.746,36900000.0
2007-03-02 17:36:00,227.764,227.764,227.697,227.738,46300000.0
2007-03-02 17:37:00,227.733,227.733,227.704,227.717,27600000.0
2007-03-02 17:38:00,227.702,227.716,227.637,227.637,59600000.0
2007-03-02 17:39:00,227.592,227.6,227.57,227.594,53199999.0
2007-03-02 17:40:00,227.56,227.587,227.551,227.554,44800000.0
2007-03-02 17:41:00,227.535,227.558,227.535,227.554,57200000.0
2007-03-02 17:42:00,227.54,227.588,227.54,227.588,58500000.0
2007-03-02 17:43:00,227.593,227.637,227.593,227.627,59700001.0
2007-03-02 17:44:00,227.611,227.657,227.602,227.657,34399999.0
2007-03-02 17:45:00,227.694,227.694,227.655,227.668,68199999.0
2007-03-02 17:46:00,227.693,227.735,227.676,227.727,60300001.0
2007-03-02 17:47:00,227.754,227.787,227.733,227.777,82600000.0
2007-03-02 17:48:00,227.779,227.822,227.778,227.822,23500000.0
2007-03-02 17:49:00,227.844,227.844,227.767,227.767,59000000.0
2007-03-02 17:50:00,227.766,227.769,227.743,227.743,51100000.0
2007-03-02 17:51:00,227.748,227.788,227.728,227.749,21700000.0
2007-03-02 17:52:00,227.758,227.765,227.704,227.72,60200000.0
2007-03-02 17:53:00,227.706,227.721,227.686,227.713,74700000.0
2007-03-02 17:54:00,227.711,227.713,227.684,227.697,76900000.0
2007-03-02 17:55:00,227.665,227.665,227.609,227.64,12800000.0
2007-03-02 17:56:00,227.62,227.62,227.563,227.563,54000000.0
2007-03-02 17:57:00,227.497,227.556,227.482,227.556,48100000.0
2007-03-02 17:58:00,227.574,227.621,227.563,227.595,60600000.0
2007-03-02 17:59:00,227.584,227.584,227.473,227.473,81100000.0
2007-03-02 18:00:00,227.47,227.525,227.446,227.469,56300000.0
2007-03-02 18:01:00,227.466,227.477,227.423,227.43,557700000.0
2007-03-02 18:02:00,227.456,227.526,227.456,227.515,732100002.0
2007-03-02 18:03:00,227.512,227.525,227.473,227.473,764100003.0
2007-03-02 18:04:00,227.49,227.59,227.49,227.579,511200001.0
2007-03-02 18:05:00,227.606,227.645,227.599,227.645,643699999.0
2007-03-02 18:06:00,227.632,227.671,227.612,227.612,639999999.0
2007-03-02 18:07:00,227.604,227.642,227.604,227.62,797300000.0
2007-03-02 18:08:00,227.625,227.696,227.625,227.65,592900001.0
2007-03-02 18:09:00,227.632,227.654,227.615,227.654,542600002.0
2007-03-02 18:10:00,227.651,227.652,227.612,227.647,514000000.0
2007-03-02 18:11:00,227.649,227.685,227.638,227.657,334600001.0
2007-03-02 18:12:00,227.653,227.692,227.648,227.668,309600002.0
2007-03-02 18:13:00,227.664,227.68,227.644,227.68,474000001.0
2007-03-02 18:14:00,227.682,227.81,227.682,227.803,606300000.0
2007-03-02 18:15:00,227.825,227.846,227.809,227.815,675700001.0
2007-03-02 18:16:00,227.809,227.859,227.806,227.806,737300001.0
2007-03-02 18:17:00,227.806,227.806,227.752,227.752,229100002.0
2007-03-02 18:18:00,227.745,227.796,227.722,227.757,397199998.0
2007-03-02 18:19:00,227.785,227.808,227.756,227.807,470700001.0
2007-03-02 18:20:00,227.834,227.849,227.788,227.8,574900000.0
2007-03-02 18:21:00,227.796,227.812,227.765,227.765,537200003.0
2007-03-02 18:22:00,227.744,227.744,227.645,227.679,518000000.0
2007-03-02 18:23:00,227.674,227.716,227.657,227.675,779300000.0
2007-03-02 18:24:00,227.664,227.704,227.662,227.671,556099998.0
2007-03-02 18:25:00,227.664,227.664,227.588,227.619,456299999.0
2007-03-02 18:26:00,227.604,227.606,227.509,227.537,397699998.0
2007-03-02 18:27:00,227.525,227.54,227.494,227.54,447200001.0
2007-03-02 18:28:00,227.554,227.568,227.523,227.538,402500005.0
2007-03-02 18:29:00,227.545,227.563,227.531,227.533,448999999.0
2007-03-02 18:30:00,227.526,227.526,227.441,227.462,317199999.0
2007-03-02 18:31:00,227.466,227.48,227.438,227.464,304899999.0
2007-03-02 18:32:00,227.455,227.475,227.437,227.446,351400000.0
2007-03-02 18:33:00,227.451,227.484,227.416,227.474,448299999.0
2007-03-02 18:34:00,227.465,227.5,227.46,227.475,469200001.0
2007-03-02 18:35:00,227.468,227.486,227.449,227.461,385600000.0
2007-03-02 18:36:00,227.464,227.473,227.423,227.423,295000000.0
2007-03-02 18:37:00,227.441,227.472,227.441,227.464,176600000.0
2007-03-02 18:38:00,227.473,227.473,227.406,227.461,200899999.0
2007-03-02 18:39:00,227.467,227.47,227.423,227.43,152100002.0
2007-03-02 18:40:00,227.413,227.448,227.413,227.439,330500001.0
2007-03-02 18:41:00,227.432,227.485,227.432,227.472,285100000.0
2007-03-02 18:42:00,227.455,227.477,227.455,227.474,195000000.0
2007-03-02 18:43:00,227.486,227.509,227.469,227.49,164500001.0
2007-03-02 18:44:00,227.502,227.506,227.476,227.482,362300000.0
2007-03-02 18:45:00,227.487,227.509,227.482,227.49,202100001.0
2007-03-02 18:46:00,227.481,227.499,227.462,227.499,161000000.0
2007-03-02 18:47:00,227.508,227.529,227.467,227.467,157000001.0
2007-03-02 18:48:00,227.455,227.455,227.326,227.326,116900000.0
2007-03-02 18:49:00,227.309,227.314,227.266,227.307,172500000.0
2007-03-02 18:50:00,227.314,227.367,227.313,227.367,328000003.0
2007-03-02 18:51:00,227.372,227.396,227.349,227.394,202299999.0
2007-03-02 18:52:00,227.408,227.411,227.382,227.385,240099999.0
2007-03-02 18:53:00,227.373,227.373,227.261,227.261,232399999.0
2007-03-02 18:54:00,227.276,227.325,227.271,227.325,208899998.0
2007-03-02 18:55:00,227.33,227.353,227.202,227.202,248799998.0
2007-03-02 18:56:00,227.179,227.211,227.152,227.191,43500000.0
2007-03-02 18:57:00,227.178,227.228,227.162,227.207,150900000.0
2007-03-02 18:58:00,227.213,227.273,227.213,227.242,308000000.0
2007-03-02 18:59:00,227.238,227.278,227.226,227.263,295200000.0
2007-03-02 19:00:00,227.263,227.325,227.263,227.325,116000000.0
2007-03-02 19:01:00,227.313,227.341,227.299,227.321,108900001.0
2007-03-02 19:02:00,227.313,227.336,227.312,227.325,202500001.0
2007-03-02 19:03:00,227.327,227.359,227.326,227.336,294000000.0
2007-03-02 19:04:00,227.338,227.392,227.338,227.392,230500000.0
2007-03-02 19:05:00,227.407,227.422,227.391,227.4,143499998.0
2007-03-02 19:06:00,227.392,227.392,227.322,227.322,449900001.0
2007-03-02 19:07:00,227.327,227.343,227.312,227.312,307600000.0
2007-03-02 19:08:00,227.304,227.341,227.293,227.341,361800001.0
2007-03-02 19:09:00,227.339,227.339,227.295,227.305,195999999.0
2007-03-02 19:10:00,227.311,227.327,227.304,227.304,155500000.0
2007-03-02 19:11:00,227.29,227.298,227.285,227.285,52900001.0
2007-03-02 19:12:00,227.282,227.289,227.242,227.249,89200000.0
2007-03-02 19:13:00,227.23,227.248,227.206,227.211,131699999.0
2007-03-02 19:14:00,227.217,227.237,227.205,227.213,216400000.0
2007-03-02 19:15:00,227.215,227.224,227.194,227.203,323900000.0
2007-03-02 19:16:00,227.218,227.231,227.195,227.222,31300000.0
2007-03-02 19:17:00,227.248,227.265,227.193,227.202,138199999.0
2007-03-02 19:18:00,227.186,227.2,227.167,227.189,209500000.0
2007-03-02 19:19:00,227.187,227.201,227.163,227.18,220899999.0
2007-03-02 19:20:00,227.191,227.26,227.191,227.26,87100000.0
2007-03-02 19:21:00,227.267,227.274,227.166,227.215,160700001.0
2007-03-02 19:22:00,227.219,227.277,227.219,227.241,164899999.0
2007-03-02 19:23:00,227.233,227.241,227.202,227.225,397400002.0
2007-03-02 19:24:00,227.24,227.289,227.24,227.253,93400000.0
2007-03-02 19:25:00,227.235,227.238,227.205,227.22,204200001.0
2007-03-02 19:26:00,227.207,227.207,227.166,227.168,431200001.0
2007-03-02 19:27:00,227.158,227.159,227.107,227.11,294499999.0
2007-03-02 19:28:00,227.111,227.111,226.905,226.933,251000000.0
2007-03-02 19:29:00,226.895,226.948,226.881,226.945,63699999.0
2007-03-02 19:30:00,226.933,226.935,226.812,226.827,219899999.0
2007-03-02 19:31:00,226.82,226.866,226.82,226.829,113800000.0
2007-03-02 19:32:00,226.808,226.808,226.715,226.722,401599998.0
2007-03-02 19:33:00,226.725,226.766,226.697,226.697,173100001.0
2007-03-02 19:34:00,226.666,226.666,226.556,226.618,198000000.0
2007-03-02 19:35:00,226.619,226.712,226.619,226.695,264499998.0
2007-03-02 19:36:00,226.704,226.739,226.681,226.692,261299997.0
2007-03-02 19:37:00,226.688,226.688,226.649,226.658,147700002.0
2007-03-02 19:38:00,226.67,226.731,226.664,226.731,174000000.0
2007-03-02 19:39:00,226.734,226.734,226.686,226.687,212300001.0
2007-03-02 19:40:00,226.71,226.728,226.677,226.677,279199999.0
2007-03-02 19:41:00,226.691,226.725,226.691,226.708,281900000.0
2007-03-02 19:42:00,226.718,226.718,226.675,226.675,166100000.0
2007-03-02 19:43:00,226.676,226.693,226.656,226.656,81399999.0
2007-03-02 19:44:00,226.655,226.69,226.655,226.687,240800001.0
2007-03-02 19:45:00,226.689,226.793,226.689,226.793,136900001.0
2007-03-02 19:46:00,226.83,226.943,226.83,226.86,127000000.0
2007-03-02 19:47:00,226.852,226.918,226.847,226.918,76900000.0
2007-03-02 19:48:00,226.905,226.935,226.891,226.916,297600002.0
2007-03-02 19:49:00,226.899,226.911,226.856,226.867,113600000.0
2007-03-02 19:50:00,226.856,226.926,226.85,226.921,128500001.0
2007-03-02 19:51:00,226.921,226.964,226.891,226.899,128000000.0
2007-03-02 19:52:00,226.889,226.903,226.869,226.869,153799999.0
2007-03-02 19:53:00,226.873,226.88,226.826,226.866,163800000.0
2007-03-02 19:54:00,226.86,226.878,226.842,226.875,106100000.0
2007-03-02 19:55:00,226.877,226.877,226.864,226.87,121699998.0
2007-03-02 19:56:00,226.872,226.966,226.838,226.966,162099998.0
2007-03-02 19:57:00,226.963,226.963,226.911,226.918,146200000.0
2007-03-02 19:58:00,226.909,226.972,226.909,226.954,325199999.0
2007-03-02 19:59:00,226.953,226.956,226.888,226.905,216100000.0
2007-03-02 20:00:00,226.917,226.926,226.889,226.917,62000000.0
2007-03-02 20:01:00,226.925,226.978,226.922,226.978,92700000.0
2007-03-02 20:02:00,226.98,226.983,226.936,226.936,124300001.0
2007-03-02 20:03:00,226.937,227.028,226.937,227.018,150900001.0
2007-03-02 20:04:00,226.999,226.999,226.928,226.928,186100003.0
2007-03-02 20:05:00,226.924,226.938,226.901,226.925,176800000.0
2007-03-02 20:06:00,226.918,226.926,226.901,226.917,257799999.0
2007-03-02 20:07:00,226.92,226.934,226.897,226.929,173400000.0
2007-03-02 20:08:00,226.938,226.938,226.893,226.915,170399999.0
2007-03-02 20:09:00,226.921,226.924,226.889,226.899,129900001.0
2007-03-02 20:10:00,226.9,226.926,226.874,226.922,150700001.0
2007-03-02 20:11:00,226.92,226.92,226.829,226.829,264400000.0
2007-03-02 20:12:00,226.82,226.866,226.804,226.833,474399999.0
2007-03-02 20:13:00,226.813,226.815,226.796,226.812,226500001.0
2007-03-02 20:14:00,226.808,226.818,226.748,226.748,138599999.0
2007-03-02 20:15:00,226.786,226.786,226.757,226.779,320500001.0
2007-03-02 20:16:00,226.79,226.797,226.753,226.77,153300000.0
2007-03-02 20:17:00,226.758,226.771,226.739,226.761,77500000.0
2007-03-02 20:18:00,226.762,226.771,226.731,226.735,131900000.0
2007-03-02 20:19:00,226.745,226.753,226.722,226.736,213699999.0
2007-03-02 20:20:00,226.735,226.766,226.712,226.75,278300000.0
2007-03-02 20:21:00,226.759,226.789,226.753,226.753,150899999.0
2007-03-02 20:22:00,226.761,226.761,226.732,226.752,263199999.0
2007-03-02 20:23:00,226.743,226.781,226.701,226.765,197600001.0
2007-03-02 20:24:00,226.76,226.773,226.739,226.757,168100001.0
2007-03-02 20:25:00,226.77,226.795,226.751,226.763,227300000.0
2007-03-02 20:26:00,226.761,226.761,226.705,226.711,291600000.0
2007-03-02 20:27:00,226.71,226.725,226.7,226.722,202900000.0
2007-03-02 20:28:00,226.734,226.744,226.711,226.723,434999997.0
2007-03-02 20:29:00,226.738,226.752,226.709,226.709,498700001.0
2007-03-02 20:30:00,226.709,226.725,226.662,226.685,565499999.0
2007-03-02 20:31:00,226.688,226.688,226.663,226.67,524300003.0
2007-03-02 20:32:00,226.667,226.672,226.628,226.668,538300000.0
2007-03-02 20:33:00,226.665,226.665,226.619,226.632,186400000.0
2007-03-02 20:34:00,226.615,226.627,226.578,226.627,158000000.0
2007-03-02 20:35:00,226.63,226.685,226.628,226.685,99100000.0
2007-03-02 20:36:00,226.708,226.766,226.708,226.721,135599999.0
2007-03-02 20:37:00,226.719,226.802,226.719,226.802,133800000.0
2007-03-02 20:38:00,226.797,226.801,226.756,226.765,181200000.0
2007-03-02 20:39:00,226.77,226.781,226.749,226.762,212800000.0
2007-03-02 20:40:00,226.774,226.788,226.746,226.746,398200002.0
2007-03-02 20:41:00,226.731,226.746,226.681,226.681,227200000.0
2007-03-02 20:42:00,226.678,226.753,226.67,226.748,210400001.0
2007-03-02 20:43:00,226.764,226.867,226.749,226.824,260800000.0
2007-03-02 20:44:00,226.842,226.902,226.842,226.887,358700003.0
2007-03-02 20:45:00,226.887,226.887,226.844,226.844,301899999.0
2007-03-02 20:46:00,226.814,226.945,226.799,226.823,238800000.0
2007-03-02 20:47:00,226.81,226.832,226.81,226.825,218100000.0
2007-03-02 20:48:00,226.829,226.857,226.829,226.829,212400000.0
2007-03-02 20:49:00,226.828,226.828,226.754,226.786,173899999.0
2007-03-02 20:50:00,226.763,226.777,226.73,226.753,357500000.0
2007-03-02 20:51:00,226.737,226.75,226.725,226.731,157500000.0
2007-03-02 20:52:00,226.738,226.761,226.735,226.754,106300000.0
2007-03-02 20:53:00,226.744,226.769,226.743,226.743,270600001.0
2007-03-02 20:54:00,226.748,226.764,226.746,226.752,92200000.0
2007-03-02 20:55:00,226.742,226.742,226.666,226.713,230800000.0
2007-03-02 20:56:00,226.713,226.733,226.676,226.733,198200002.0
2007-03-02 20:57:00,226.741,226.764,226.741,226.754,336800000.0
2007-03-02 20:58:00,226.751,226.771,226.746,226.747,374200002.0
2007-03-02 20:59:00,226.752,226.779,226.74,226.761,545600001.0
2007-03-02 21:00:00,226.774,226.811,226.774,226.795,509199998.0
2007-03-02 21:01:00,226.8,226.837,226.8,226.818,470799998.0
2007-03-02 21:02:00,226.825,226.835,226.813,226.83,239599999.0
2007-03-02 21:03:00,226.833,226.844,226.821,226.842,236200000.0
2007-03-02 21:04:00,226.849,226.849,226.821,226.829,75000000.0
2007-03-02 21:05:00,226.827,226.844,226.779,226.782,142799999.0
2007-03-02 21:06:00,226.831,226.846,226.807,226.84,163400001.0
2007-03-02 21:07:00,226.855,226.87,226.827,226.869,170700000.0
2007-03-02 21:08:00,226.868,226.868,226.799,226.856,192700000.0
2007-03-02 21:09:00,226.868,226.912,226.868,226.889,94300000.0
2007-03-02 21:10:00,226.866,226.9,226.843,226.878,107199999.0
2007-03-02 21:11:00,226.874,226.892,226.851,226.851,61100000.0
2007-03-02 21:12:00,226.847,226.857,226.843,226.843,103100000.0
2007-03-02 21:13:00,226.85,226.856,226.812,226.856,139199999.0
2007-03-02 21:14:00,226.86,226.89,226.828,226.845,312500001.0
2007-03-02 21:15:00,226.813,226.851,226.784,226.818,304200000.0
2007-03-02 21:16:00,226.818,226.848,226.78,226.848,89300000.0
2007-03-02 21:17:00,226.86,226.875,226.8,226.858,197800000.0
2007-03-02 21:18:00,226.85,226.858,226.811,226.84,140100000.0
2007-03-02 21:19:00,226.827,226.858,226.803,226.839,226000000.0
2007-03-02 21:20:00,226.843,226.861,226.816,226.85,368700000.0
2007-03-02 21:21:00,226.848,226.881,226.83,226.86,212699999.0
2007-03-02 21:22:00,226.86,226.876,226.817,226.835,223600002.0
2007-03-02 21:23:00,226.834,226.855,226.822,226.841,132700001.0
2007-03-02 21:24:00,226.823,226.831,226.797,226.819,170300000.0
2007-03-02 21:25:00,226.804,226.817,226.779,226.779,278000001.0
2007-03-02 21:26:00,226.78,226.796,226.734,226.763,163300000.0
2007-03-02 21:27:00,226.764,226.785,226.76,226.78,155600000.0
2007-03-02 21:28:00,226.787,226.791,226.758,226.762,153500002.0
2007-03-02 21:29:00,226.769,226.816,226.769,226.81,90200001.0
2007-03-02 21:30:00,226.809,226.809,226.753,226.803,72599999.0
2007-03-02 21:31:00,226.795,226.814,226.795,226.803,58000000.0
2007-03-02 21:32:00,226.813,226.841,226.794,226.794,100400000.0
2007-03-02 21:33:00,226.78,226.791,226.75,226.783,184999998.0
2007-03-02 21:34:00,226.803,226.823,226.787,226.815,77900000.0
2007-03-02 21:35:00,226.793,226.808,226.785,226.785,34400000.0
2007-03-02 21:36:00,226.789,226.791,226.73,226.762,66800000.0
2007-03-02 21:37:00,226.756,226.795,226.716,226.795,150000001.0
2007-03-02 21:38:00,226.78,226.803,226.778,226.78,23200000.0
2007-03-02 21:39:00,226.77,226.77,226.751,226.751,53899998.0
2007-03-02 21:40:00,226.759,226.782,226.739,226.782,51200001.0
2007-03-02 21:41:00,226.796,226.797,226.773,226.78,32400000.0
2007-03-02 21:42:00,226.782,226.789,226.764,226.789,177900000.0
2007-03-02 21:43:00,226.786,226.79,226.772,226.79,81599999.0
2007-03-02 21:44:00,226.797,226.821,226.788,226.795,173900000.0
2007-03-02 21:45:00,226.797,226.818,226.784,226.808,82800000.0
2007-03-02 21:46:00,226.822,226.85,226.814,226.84,113599998.0
2007-03-02 21:47:00,226.859,226.859,226.808,226.808,79200000.0
2007-03-02 21:48:00,226.798,226.827,226.78,226.827,123800001.0
2007-03-02 21:49:00,226.834,226.887,226.834,226.887,49000000.0
2007-03-02 21:50:00,226.9,226.95,226.883,226.95,42300000.0
2007-03-02 21:51:00,226.965,226.992,226.942,226.987,116000000.0
2007-03-02 21:52:00,226.989,227.015,226.989,226.991,19700000.0
2007-03-02 21:53:00,226.969,226.969,226.917,226.948,55400000.0
2007-03-02 21:54:00,226.956,226.969,226.945,226.945,49000000.0
2007-03-02 21:55:00,226.937,226.953,226.937,226.94,74900000.0
2007-03-02 21:56:00,226.922,226.939,226.921,226.921,45200000.0
2007-03-02 21:57:00,226.917,226.923,226.904,226.923,37000000.0
2007-03-02 21:58:00,226.922,226.922,226.897,226.904,60799999.0
2007-03-02 21:59:00,226.906,226.906,226.859,226.859,158399999.0
2007-03-02 22:00:00,226.845,226.887,226.845,226.875,156400000.0
2007-03-02 22:01:00,226.874,226.874,226.828,226.835,182700002.0
2007-03-02 22:02:00,226.808,226.809,226.768,226.768,269199999.0
2007-03-02 22:03:00,226.76,226.764,226.694,226.753,46200000.0
2007-03-02 22:04:00,226.749,226.773,226.739,226.743,153000000.0
2007-03-02 22:05:00,226.732,226.756,226.704,226.735,72400000.0
2007-03-02 22:06:00,226.737,226.748,226.734,226.738,46000000.0
2007-03-02 22:07:00,226.728,226.768,226.728,226.768,58400001.0
2007-03-02 22:08:00,226.767,226.767,226.737,226.757,56600001.0
2007-03-02 22:09:00,226.746,226.829,226.746,226.829,44500000.0
2007-03-02 22:10:00,226.824,226.836,226.816,226.816,46200000.0
2007-03-02 22:11:00,226.805,226.825,226.793,226.825,75100000.0
2007-03-02 22:12:00,226.82,226.862,226.782,226.862,94899999.0
2007-03-02 22:13:00,226.861,226.861,226.803,226.846,27500000.0
2007-03-02 22:14:00,226.851,226.872,226.842,226.869,55200000.0
2007-03-02 22:15:00,226.867,226.886,226.832,226.851,170100000.0
2007-03-02 22:16:00,226.855,226.859,226.836,226.836,274700002.0
2007-03-02 22:17:00,226.846,226.861,226.814,226.841,91300002.0
2007-03-02 22:18:00,226.875,226.875,226.855,226.857,94299999.0
2007-03-02 22:19:00,226.853,226.893,226.837,226.852,66200000.0
2007-03-02 22:20:00,226.877,226.877,226.811,226.859,79700000.0
2007-03-02 22:21:00,226.818,226.874,226.817,226.854,37900000.0
2007-03-02 22:22:00,226.845,226.871,226.835,226.865,87700000.0
2007-03-02 22:23:00,226.837,226.874,226.837,226.863,91700000.0
2007-03-02 22:24:00,226.868,226.915,226.842,226.908,58800001.0
2007-03-02 22:25:00,226.873,226.885,226.862,226.882,48600000.0
2007-03-02 22:26:00,226.874,226.88,226.864,226.871,65200000.0
2007-03-02 22:27:00,226.845,226.91,226.808,226.888,228100000.0
2007-03-02 22:28:00,226.856,226.856,226.826,226.845,61800001.0
2007-03-02 22:29:00,226.888,226.888,226.816,226.874,186600001.0
2007-03-02 22:30:00,226.857,226.921,226.843,226.921,51000000.0
2007-03-02 22:31:00,226.921,226.921,226.904,226.919,74000000.0
2007-03-02 22:32:00,226.915,226.924,226.872,226.872,117599999.0
2007-03-02 22:33:00,226.931,226.955,226.894,226.95,185600000.0
2007-03-02 22:34:00,226.951,226.973,226.951,226.966,299100002.0
2007-03-02 22:35:00,226.974,226.974,226.927,226.938,45500000.0
2007-03-02 22:36:00,226.934,226.953,226.914,226.935,70600000.0
2007-03-02 22:37:00,226.947,226.96,226.921,226.949,83100000.0
2007-03-02 22:38:00,226.957,226.961,226.922,226.959,63800000.0
2007-03-02 22:39:00,226.946,227.039,226.946,227.039,57500000.0
2007-03-02 22:40:00,227.061,227.131,227.05,227.124,66800001.0
2007-03-02 22:41:00,227.154,227.176,227.137,227.16,39400000.0
2007-03-02 22:42:00,227.178,227.178,227.133,227.134,10400000.0
2007-03-02 22:43:00,227.143,227.154,227.125,227.125,50700000.0
2007-03-02 22:44:00,227.13,227.156,227.12,227.124,130500001.0
2007-03-02 22:45:00,227.14,227.169,227.094,227.145,82000000.0
2007-03-02 22:46:00,227.132,227.132,227.079,227.079,51600000.0
2007-03-02 22:47:00,227.068,227.092,227.068,227.08,71200000.0
2007-03-02 22:48:00,227.078,227.097,227.016,227.047,118899999.0
2007-03-02 22:49:00,227.036,227.08,227.027,227.042,34400000.0
2007-03-02 22:50:00,227.034,227.075,227.026,227.069,41600000.0
2007-03-02 22:51:00,227.065,227.077,227.048,227.077,60200000.0
2007-03-02 22:52:00,227.073,227.091,227.059,227.059,52100000.0
2007-03-02 22:53:00,227.044,227.065,226.992,227.05,131200000.0
2007-03-02 22:54:00,227.07,227.072,227.044,227.072,54400000.0
2007-03-02 22:55:00,227.071,227.122,227.068,227.122,67400000.0
2007-03-02 22:56:00,227.112,227.126,227.086,227.086,56800000.0
2007-03-02 22:57:00,227.08,227.093,227.065,227.077,47700000.0
2007-03-02 22:58:00,227.061,227.061,227.014,227.037,40500000.0
2007-03-02 22:59:00,227.042,227.08,227.042,227.05,75000001.0
2007-03-02 23:00:00,227.028,227.042,227.019,227.027,45300000.0
2007-03-02 23:01:00,227.007,227.007,226.958,227.003,32500000.0
2007-03-02 23:02:00,226.987,226.987,226.95,226.954,56300000.0
2007-03-02 23:03:00,226.931,226.952,226.931,226.945,46900000.0
2007-03-02 23:04:00,226.948,226.995,226.936,226.995,29900000.0
2007-03-02 23:05:00,226.992,227.03,226.986,227.026,55300000.0
2007-03-02 23:06:00,227.04,227.04,226.994,227.038,67800001.0
2007-03-02 23:07:00,227.032,227.032,226.97,226.97,25200000.0
2007-03-02 23:08:00,227.029,227.046,227.013,227.044,30500000.0
2007-03-02 23:09:00,227.019,227.058,227.008,227.057,28300000.0
2007-03-02 23:10:00,227.046,227.058,227.036,227.041,68000001.0
2007-03-02 23:11:00,227.035,227.035,226.983,227.023,67500000.0
2007-03-02 23:12:00,227.049,227.088,227.049,227.081,21500000.0
2007-03-02 23:13:00,227.062,227.089,227.055,227.072,85600000.0
2007-03-02 23:14:00,227.042,227.042,226.988,227.04,92800000.0
2007-03-02 23:15:00,227.062,227.062,226.974,226.987,57700001.0
2007-03-02 23:16:00,227.048,227.055,227.048,227.055,3000000.0
2007-03-02 23:17:00,227.073,227.075,227.062,227.075,48500001.0
2007-03-02 23:18:00,227.081,227.097,227.067,227.087,51500000.0
2007-03-02 23:19:00,227.08,227.082,227.052,227.067,35700000.0
2007-03-02 23:20:00,227.078,227.091,227.059,227.084,71200000.0
2007-03-02 23:21:00,227.06,227.072,227.039,227.05,47400000.0
2007-03-02 23:22:00,227.048,227.092,227.043,227.092,79399999.0
2007-03-02 23:23:00,227.068,227.081,227.03,227.075,54400000.0
2007-03-02 23:24:00,227.064,227.065,227.032,227.043,40000000.0
2007-03-02 23:25:00,227.066,227.066,227.044,227.045,12800000.0
2007-03-02 23:26:00,227.059,227.069,227.043,227.059,57100000.0
2007-03-02 23:27:00,227.057,227.07,227.04,227.048,29100000.0
2007-03-02 23:28:00,227.054,227.072,227.025,227.025,63900000.0
2007-03-02 23:29:00,226.993,226.993,226.943,226.951,43100000.0
2007-03-02 23:30:00,226.911,226.953,226.91,226.916,53000001.0
2007-03-02 23:31:00,226.935,226.964,226.92,226.92,68600000.0
2007-03-02 23:32:00,226.936,226.936,226.912,226.912,47000000.0
2007-03-02 23:33:00,226.909,226.909,226.872,226.905,65500000.0
2007-03-02 23:34:00,226.928,226.967,226.928,226.96,56500000.0
2007-03-02 23:35:00,226.971,226.993,226.964,226.975,81200001.0
2007-03-02 23:36:00,226.942,227.013,226.942,227.0,48700000.0
2007-03-02 23:37:00,227.013,227.046,227.013,227.021,62000000.0
2007-03-02 23:38:00,226.997,226.997,226.932,226.941,50200000.0
2007-03-02 23:39:00,226.98,226.99,226.939,226.99,38700000.0
2007-03-02 23:40:00,226.979,226.989,226.965,226.965,58800000.0
2007-03-02 23:41:00,226.991,227.018,226.991,227.015,31000000.0
2007-03-02 23:42:00,226.998,226.998,226.951,226.955,30100000.0
2007-03-02 23:43:00,226.988,226.999,226.972,226.998,44900000.0
2007-03-02 23:44:00,226.972,226.997,226.944,226.993,80299999.0
2007-03-02 23:45:00,227.029,227.029,226.967,226.967,85000000.0
2007-03-02 23:46:00,227.0,227.017,226.979,227.008,63199999.0
2007-03-02 23:47:00,227.009,227.038,227.009,227.027,42100000.0
2007-03-02 23:48:00,227.024,227.027,226.987,227.003,44800000.0
2007-03-02 23:49:00,226.984,227.032,226.975,227.032,49200000.0
2007-03-02 23:50:00,227.036,227.039,227.003,227.03,41400000.0
2007-03-02 23:51:00,227.013,227.022,226.983,227.022,24300000.0
2007-03-02 23:52:00,227.015,227.033,227.007,227.022,77999999.0
2007-03-02 23:53:00,227.028,227.068,227.028,227.035,68500000.0
2007-03-02 23:54:00,227.005,227.038,226.942,226.942,34500000.0
2007-03-02 23:55:00,226.967,226.967,226.919,226.965,17600000.0
2007-03-02 23:56:00,226.975,226.975,226.948,226.95,48500000.0
2007-03-02 23:57:00,226.964,226.971,226.948,226.963,35200000.0
2007-03-02 23:58:00,226.981,226.981,226.939,226.952,71799998.0
2007-03-02 23:59:00,226.968,226.968,226.951,226.951,38900000.0
2007-03-05 00:00:00,226.876,226.92,226.849,226.895,44400001.0
2007-03-05 00:01:00,226.881,226.881,226.848,226.854,20000000.0
2007-03-05 00:02:00,226.865,226.897,226.845,226.897,52500001.0
2007-03-05 00:03:00,226.865,226.865,226.798,226.857,59300000.0
2007-03-05 00:04:00,226.861,226.861,226.821,226.824,68500000.0
2007-03-05 00:05:00,226.814,226.861,226.814,226.861,52400000.0
2007-03-05 00:06:00,226.856,226.868,226.836,226.868,46300000.0
2007-03-05 00:07:00,226.912,226.912,226.838,226.838,13900000.0
2007-03-05 00:08:00,226.788,226.808,226.769,226.807,79100000.0
2007-03-05 00:09:00,226.796,226.81,226.784,226.81,47500000.0
2007-03-05 00:10:00,226.82,226.82,226.782,226.794,62800001.0
2007-03-05 00:11:00,226.8,226.802,226.786,226.791,39899999.0
2007-03-05 00:12:00,226.784,226.816,226.772,226.772,48200000.0
2007-03-05 00:13:00,226.771,226.813,226.771,226.813,70400000.0
2007-03-05 00:14:00,226.832,226.832,226.816,226.816,50300000.0
2007-03-05 00:15:00,226.82,226.832,226.817,226.821,58600000.0
2007-03-05 00:16:00,226.82,226.837,226.813,226.813,94799999.0
2007-03-05 00:17:00,226.804,226.822,226.798,226.822,34000001.0
2007-03-05 00:18:00,226.763,226.811,226.74,226.807,42000000.0
2007-03-05 00:19:00,226.792,226.794,226.768,226.768,51900000.0
2007-03-05 00:20:00,226.741,226.741,226.711,226.732,59600000.0
2007-03-05 00:21:00,226.747,226.749,226.727,226.727,28100000.0
2007-03-05 00:22:00,226.721,226.74,226.695,226.695,73399999.0
2007-03-05 00:23:00,226.736,226.777,226.718,226.773,33300000.0
2007-03-05 00:24:00,226.776,226.814,226.765,226.765,31900000.0
2007-03-05 00:25:00,226.764,226.797,226.749,226.794,40600000.0
2007-03-05 00:26:00,226.788,226.788,226.727,226.729,70399999.0
2007-03-05 00:27:00,226.746,226.769,226.718,226.734,65000000.0
2007-03-05 00:28:00,226.757,226.757,226.725,226.746,34700000.0
2007-03-05 00:29:00,226.707,226.743,226.696,226.727,72200000.0
2007-03-05 00:30:00,226.73,226.741,226.716,226.723,84700002.0
2007-03-05 00:31:00,226.723,226.738,226.719,226.738,47900001.0
2007-03-05 00:32:00,226.748,226.763,226.74,226.763,29800000.0
2007-03-05 00:33:00,226.76,226.824,226.759,226.82,25700000.0
2007-03-05 00:34:00,226.835,226.854,226.832,226.835,37700000.0
2007-03-05 00:35:00,226.835,226.837,226.802,226.837,65900000.0
2007-03-05 00:36:00,226.847,226.876,226.826,226.826,46500001.0
2007-03-05 00:37:00,226.817,226.847,226.808,226.832,66100001.0
2007-03-05 00:38:00,226.849,226.853,226.838,226.841,71200000.0
2007-03-05 00:39:00,226.852,226.854,226.836,226.842,50199999.0
2007-03-05 00:40:00,226.833,226.833,226.807,226.807,38900000.0
2007-03-05 00:41:00,226.808,226.827,226.798,226.827,26700000.0
2007-03-05 00:42:00,226.841,226.841,226.809,226.809,40100000.0
2007-03-05 00:43:00,226.829,226.841,226.795,226.795,17000000.0
2007-03-05 00:44:00,226.762,226.797,226.757,226.797,19300000.0
2007-03-05 00:45:00,226.783,226.789,226.775,226.781,46900000.0
2007-03-05 00:46:00,226.779,226.782,226.727,226.727,40900000.0
2007-03-05 00:47:00,226.748,226.757,226.726,226.732,24600000.0
2007-03-05 00:48:00,226.749,226.76,226.735,226.735,33500000.0
2007-03-05 00:49:00,226.721,226.788,226.721,226.727,47700000.0
2007-03-05 00:50:00,226.76,226.77,226.738,226.744,57300000.0
2007-03-05 00:51:00,226.754,226.769,226.75,226.755,70500000.0
2007-03-05 00:52:00,226.775,226.775,226.75,226.765,52200000.0
2007-03-05 00:53:00,226.776,226.779,226.769,226.779,18200000.0
2007-03-05 00:54:00,226.763,226.806,226.757,226.798,44999999.0
2007-03-05 00:55:00,226.811,226.813,226.79,226.79,52200001.0
2007-03-05 00:56:00,226.809,226.841,226.794,226.794,29000000.0
2007-03-05 00:57:00,226.774,226.794,226.762,226.794,85700000.0
2007-03-05 00:58:00,226.775,226.775,226.742,226.749,34200000.0
2007-03-05 00:59:00,226.773,226.773,226.737,226.773,47600000.0
2007-03-05 01:00:00,226.777,226.777,226.745,226.766,42600001.0
2007-03-05 01:01:00,226.757,226.778,226.748,226.778,38400000.0
2007-03-05 01:02:00,226.789,226.789,226.726,226.783,68299999.0
2007-03-05 01:03:00,226.728,226.75,226.676,226.677,43900000.0
2007-03-05 01:04:00,226.634,226.645,226.586,226.586,46200000.0
2007-03-05 01:05:00,226.58,226.619,226.567,226.619,30700000.0
2007-03-05 01:06:00,226.66,226.678,226.635,226.635,62300000.0
2007-03-05 01:07:00,226.648,226.666,226.629,226.64,31500000.0
2007-03-05 01:08:00,226.638,226.651,226.629,226.63,44900000.0
2007-03-05 01:09:00,226.626,226.63,226.613,226.613,38300000.0
2007-03-05 01:10:00,226.622,226.64,226.589,226.589,36100000.0
2007-03-05 01:11:00,226.576,226.577,226.536,226.538,67300000.0
2007-03-05 01:12:00,226.574,226.574,226.514,226.541,38300000.0
2007-03-05 01:13:00,226.522,226.522,226.477,226.477,14400000.0
2007-03-05 01:14:00,226.444,226.459,226.406,226.43,46800000.0
2007-03-05 01:15:00,226.41,226.437,226.383,226.398,23400000.0
2007-03-05 01:16:00,226.376,226.45,226.376,226.435,40400000.0
2007-03-05 01:17:00,226.469,226.469,226.45,226.45,78600000.0
2007-03-05 01:18:00,226.445,226.445,226.392,226.392,40900000.0
2007-03-05 01:19:00,226.39,226.396,226.259,226.273,26000000.0
2007-03-05 01:20:00,226.272,226.272,226.241,226.257,54800000.0
2007-03-05 01:21:00,226.252,226.252,226.198,226.2,41400000.0
2007-03-05 01:22:00,226.199,226.206,226.179,226.194,62600000.0
2007-03-05 01:23:00,226.17,226.199,226.168,226.199,59100000.0
2007-03-05 01:24:00,226.194,226.194,225.996,225.996,56500000.0
2007-03-05 01:25:00,225.95,225.956,225.867,225.867,64200000.0
2007-03-05 01:26:00,225.877,225.9,225.872,225.894,50700001.0
2007-03-05 01:27:00,225.895,225.895,225.747,225.747,51300000.0
2007-03-05 01:28:00,225.72,225.72,225.648,225.648,16200000.0
2007-03-05 01:29:00,225.627,225.641,225.605,225.605,64800000.0
2007-03-05 01:30:00,225.575,225.575,225.508,225.508,47800000.0
2007-03-05 01:31:00,225.435,225.435,225.238,225.238,64800000.0
2007-03-05 01:32:00,225.258,225.419,225.258,225.419,38100000.0
2007-03-05 01:33:00,225.43,225.446,225.417,225.425,38400000.0
2007-03-05 01:34:00,225.373,225.373,225.317,225.317,28600000.0
2007-03-05 01:35:00,225.248,225.248,225.167,225.206,42700000.0
2007-03-05 01:36:00,225.232,225.255,225.047,225.047,29300000.0
2007-03-05 01:37:00,225.1,225.254,225.1,225.252,39999999.0
2007-03-05 01:38:00,225.203,225.343,225.167,225.208,34300000.0
2007-03-05 01:39:00,225.061,225.151,224.993,225.143,35700000.0
2007-03-05 01:40:00,225.177,225.22,225.105,225.105,54100000.0
2007-03-05 01:41:00,225.092,225.092,225.023,225.064,55200000.0
2007-03-05 01:42:00,225.063,225.182,225.048,225.178,50300000.0
2007-03-05 01:43:00,225.133,225.217,225.104,225.104,37700001.0
2007-03-05 01:44:00,225.057,225.08,225.023,225.07,45400000.0
2007-03-05 01:45:00,225.088,225.207,225.088,225.203,43100000.0
2007-03-05 01:46:00,225.16,225.177,225.095,225.107,28300000.0
2007-03-05 01:47:00,225.056,225.077,225.02,225.02,53900000.0
2007-03-05 01:48:00,224.98,225.012,224.913,224.913,49300000.0
2007-03-05 01:49:00,224.892,224.892,224.761,224.764,40200000.0
2007-03-05 01:50:00,224.733,224.733,224.587,224.613,64599999.0
2007-03-05 01:51:00,224.543,224.543,224.4,224.406,48900000.0
2007-03-05 01:52:00,224.412,224.523,224.412,224.523,38800000.0
2007-03-05 01:53:00,224.556,224.635,224.556,224.635,41000000.0
2007-03-05 01:54:00,224.667,224.698,224.667,224.678,74900001.0
2007-03-05 01:55:00,224.7,224.727,224.681,224.687,46300000.0
2007-03-05 01:56:00,224.686,224.7,224.652,224.652,60599999.0
2007-03-05 01:57:00,224.661,224.661,224.61,224.61,38500000.0
2007-03-05 01:58:00,224.586,224.611,224.579,224.6,34000000.0
2007-03-05 01:59:00,224.595,224.603,224.554,224.554,76900000.0
2007-03-05 02:00:00,224.5,224.5,224.43,224.43,36500000.0
2007-03-05 02:01:00,224.345,224.345,224.153,224.153,27400000.0
2007-03-05 02:02:00,224.139,224.192,224.139,224.18,38599999.0
2007-03-05 02:03:00,224.187,224.187,223.958,223.958,63500000.0
2007-03-05 02:04:00,223.926,223.936,223.73,223.73,43300000.0
2007-03-05 02:05:00,223.678,223.678,223.638,223.638,31400000.0
2007-03-05 02:06:00,223.638,223.687,223.638,223.687,26000000.0
2007-03-05 02:07:00,223.701,223.708,223.651,223.651,11800000.0
2007-03-05 02:08:00,223.636,223.667,223.626,223.633,75300000.0
2007-03-05 02:09:00,223.633,223.633,223.516,223.516,46300000.0
2007-03-05 02:10:00,223.491,223.491,223.324,223.324,81100001.0
2007-03-05 02:11:00,223.251,223.251,222.794,222.797,48600000.0
2007-03-05 02:12:00,222.794,222.878,222.661,222.661,41600001.0
2007-03-05 02:13:00,222.605,222.702,222.579,222.702,32400000.0
2007-03-05 02:14:00,222.78,222.916,222.768,222.916,45600000.0
2007-03-05 02:15:00,222.927,222.956,222.891,222.956,58399999.0
2007-03-05 02:16:00,222.965,223.131,222.965,223.125,55800000.0
2007-03-05 02:17:00,223.102,223.112,223.042,223.042,30800000.0
2007-03-05 02:18:00,223.005,223.129,222.972,223.129,74500001.0
2007-03-05 02:19:00,223.163,223.229,223.163,223.218,40900000.0
2007-03-05 02:20:00,223.222,223.391,223.222,223.391,27900000.0
2007-03-05 02:21:00,223.421,223.464,223.421,223.464,18900000.0
2007-03-05 02:22:00,223.486,223.719,223.486,223.719,34200000.0
2007-03-05 02:23:00,223.777,223.852,223.777,223.809,57400000.0
2007-03-05 02:24:00,223.807,223.817,223.736,223.736,18400000.0
2007-03-05 02:25:00,223.772,223.803,223.743,223.784,45300000.0
2007-03-05 02:26:00,223.845,224.036,223.845,224.036,101900000.0
2007-03-05 02:27:00,224.053,224.059,223.898,223.898,47000000.0
2007-03-05 02:28:00,223.822,223.823,223.741,223.741,29000000.0
2007-03-05 02:29:00,223.744,223.76,223.734,223.749,35000000.0
2007-03-05 02:30:00,223.769,223.778,223.724,223.767,46300000.0
2007-03-05 02:31:00,223.802,223.802,223.747,223.754,37100001.0
2007-03-05 02:32:00,223.757,223.764,223.73,223.764,69999999.0
2007-03-05 02:33:00,223.761,223.767,223.73,223.73,71200000.0
2007-03-05 02:34:00,223.736,223.75,223.736,223.75,32200000.0
2007-03-05 02:35:00,223.767,223.833,223.758,223.833,67800001.0
2007-03-05 02:36:00,223.87,223.899,223.864,223.891,35500000.0
2007-03-05 02:37:00,223.914,223.966,223.91,223.96,66400000.0
2007-03-05 02:38:00,223.943,223.951,223.827,223.827,29800000.0
2007-03-05 02:39:00,223.806,223.806,223.592,223.592,112099999.0
2007-03-05 02:40:00,223.514,223.514,223.25,223.25,55700001.0
2007-03-05 02:41:00,223.266,223.297,223.163,223.163,31800000.0
2007-03-05 02:42:00,223.087,223.088,222.951,222.951,32600000.0
2007-03-05 02:43:00,222.959,222.98,222.918,222.943,40600000.0
2007-03-05 02:44:00,222.95,222.966,222.875,222.938,50100000.0
2007-03-05 02:45:00,222.933,223.118,222.91,223.118,42899999.0
2007-03-05 02:46:00,223.114,223.167,223.102,223.102,24600000.0
2007-03-05 02:47:00,223.041,223.041,222.975,222.983,48800000.0
2007-03-05 02:48:00,222.989,223.016,222.971,222.991,45800000.0
2007-03-05 02:49:00,223.009,223.012,222.954,222.975,52900000.0
2007-03-05 02:50:00,222.928,222.928,222.773,222.773,57200000.0
2007-03-05 02:51:00,222.752,222.752,222.53,222.53,23000000.0
2007-03-05 02:52:00,222.47,222.608,222.47,222.608,36200000.0
2007-03-05 02:53:00,222.656,222.691,222.639,222.681,60499999.0
2007-03-05 02:54:00,222.687,222.758,222.687,222.758,38000000.0
2007-03-05 02:55:00,222.726,222.817,222.726,222.817,34400000.0
2007-03-05 02:56:00,222.845,223.062,222.845,223.062,41500000.0
2007-03-05 02:57:00,223.059,223.105,223.052,223.105,38400000.0
2007-03-05 02:58:00,223.139,223.273,223.139,223.273,51900000.0
2007-03-05 02:59:00,223.263,223.304,223.188,223.304,51700000.0
2007-03-05 03:00:00,223.298,223.412,223.297,223.315,49300000.0
2007-03-05 03:01:00,223.371,223.499,223.371,223.497,49200001.0
2007-03-05 03:02:00,223.524,223.524,223.486,223.508,36900000.0
2007-03-05 03:03:00,223.534,223.549,223.512,223.529,40100000.0
2007-03-05 03:04:00,223.49,223.49,223.442,223.466,77300001.0
2007-03-05 03:05:00,223.48,223.492,223.452,223.452,60199999.0
2007-03-05 03:06:00,223.469,223.533,223.469,223.533,57100000.0
2007-03-05 03:07:00,223.516,223.516,223.481,223.483,31900000.0
2007-03-05 03:08:00,223.5,223.535,223.5,223.527,35199999.0
2007-03-05 03:09:00,223.525,223.546,223.513,223.523,52200000.0
2007-03-05 03:10:00,223.509,223.541,223.493,223.493,78800000.0
2007-03-05 03:11:00,223.474,223.494,223.46,223.46,62300001.0
2007-03-05 03:12:00,223.423,223.423,223.336,223.336,16000000.0
2007-03-05 03:13:00,223.274,223.274,223.21,223.21,32000000.0
2007-03-05 03:14:00,223.173,223.173,223.064,223.064,40699999.0
2007-03-05 03:15:00,223.01,223.01,222.932,222.952,35700000.0
2007-03-05 03:16:00,222.96,223.078,222.954,223.078,35000000.0
2007-03-05 03:17:00,223.105,223.214,223.088,223.214,32100000.0
2007-03-05 03:18:00,223.264,223.301,223.25,223.275,35300000.0
2007-03-05 03:19:00,223.282,223.316,223.282,223.316,40200000.0
2007-03-05 03:20:00,223.352,223.448,223.352,223.429,49700000.0
2007-03-05 03:21:00,223.431,223.456,223.422,223.445,28300000.0
2007-03-05 03:22:00,223.408,223.441,223.339,223.339,85300002.0
2007-03-05 03:23:00,223.309,223.309,223.192,223.295,63199999.0
2007-03-05 03:24:00,223.338,223.396,223.338,223.396,65800000.0
2007-03-05 03:25:00,223.378,223.378,223.297,223.297,58800000.0
2007-03-05 03:26:00,223.29,223.308,223.286,223.3,17600000.0
2007-03-05 03:27:00,223.276,223.293,223.272,223.273,44700000.0
2007-03-05 03:28:00,223.271,223.283,223.263,223.277,38600001.0
2007-03-05 03:29:00,223.266,223.269,223.241,223.269,70899999.0
2007-03-05 03:30:00,223.288,223.334,223.279,223.279,22900000.0
2007-03-05 03:31:00,223.279,223.279,223.256,223.259,37600000.0
2007-03-05 03:32:00,223.255,223.259,223.211,223.246,67999999.0
2007-03-05 03:33:00,223.231,223.231,223.147,223.155,54400000.0
2007-03-05 03:34:00,223.156,223.157,223.119,223.155,57600000.0
2007-03-05 03:35:00,223.148,223.233,223.148,223.227,68400000.0
2007-03-05 03:36:00,223.248,223.293,223.248,223.274,60700001.0
2007-03-05 03:37:00,223.278,223.3,223.26,223.3,26999999.0
2007-03-05 03:38:00,223.314,223.314,223.27,223.292,44000000.0
2007-03-05 03:39:00,223.273,223.345,223.273,223.345,67600001.0
2007-03-05 03:40:00,223.321,223.321,223.251,223.287,43100000.0
2007-03-05 03:41:00,223.292,223.292,223.264,223.274,54100000.0
2007-03-05 03:42:00,223.256,223.256,223.188,223.229,50600000.0
2007-03-05 03:43:00,223.242,223.258,223.209,223.233,69399999.0
2007-03-05 03:44:00,223.256,223.303,223.239,223.303,48200000.0
2007-03-05 03:45:00,223.321,223.321,223.292,223.305,19500000.0
2007-03-05 03:46:00,223.292,223.312,223.247,223.247,43900000.0
2007-03-05 03:47:00,223.247,223.28,223.235,223.273,56500000.0
2007-03-05 03:48:00,223.259,223.277,223.249,223.277,34300000.0
2007-03-05 03:49:00,223.266,223.266,223.235,223.235,41099999.0
2007-03-05 03:50:00,223.23,223.246,223.221,223.221,77200000.0
2007-03-05 03:51:00,223.213,223.213,223.135,223.135,43700000.0
2007-03-05 03:52:00,223.126,223.126,223.098,223.108,52399999.0
2007-03-05 03:53:00,223.104,223.104,223.067,223.073,30300000.0
2007-03-05 03:54:00,223.089,223.089,223.059,223.059,22300000.0
2007-03-05 03:55:00,223.049,223.072,223.039,223.072,43600000.0
2007-03-05 03:56:00,223.063,223.069,223.039,223.064,35500000.0
2007-03-05 03:57:00,223.095,223.15,223.084,223.115,39000000.0
2007-03-05 03:58:00,223.116,223.149,223.116,223.143,92999999.0
2007-03-05 03:59:00,223.15,223.218,223.15,223.189,31900000.0
2007-03-05 04:00:00,223.179,223.186,223.143,223.153,29300000.0
2007-03-05 04:01:00,223.163,223.171,223.125,223.134,30100000.0
2007-03-05 04:02:00,223.146,223.17,223.142,223.155,74499999.0
2007-03-05 04:03:00,223.161,223.186,223.161,223.183,27800000.0
2007-03-05 04:04:00,223.176,223.179,223.146,223.146,37600000.0
2007-03-05 04:05:00,223.132,223.148,223.115,223.115,52200001.0
2007-03-05 04:06:00,223.101,223.109,223.075,223.108,62000000.0
2007-03-05 04:07:00,223.126,223.138,223.091,223.12,38200000.0
2007-03-05 04:08:00,223.144,223.196,223.127,223.196,77799999.0
2007-03-05 04:09:00,223.204,223.211,223.167,223.167,65100000.0
2007-03-05 04:10:00,223.178,223.189,223.174,223.174,74200000.0
2007-03-05 04:11:00,223.18,223.199,223.165,223.195,46599999.0
2007-03-05 04:12:00,223.173,223.187,223.17,223.18,56700000.0
2007-03-05 04:13:00,223.19,223.232,223.189,223.232,40900000.0
2007-03-05 04:14:00,223.214,223.26,223.214,223.223,59500000.0
2007-03-05 04:15:00,223.22,223.233,223.195,223.233,69500000.0
2007-03-05 04:16:00,223.27,223.341,223.243,223.321,61100001.0
2007-03-05 04:17:00,223.327,223.341,223.287,223.341,71099999.0
2007-03-05 04:18:00,223.354,223.409,223.354,223.403,59400000.0
2007-03-05 04:19:00,223.36,223.486,223.347,223.486,57100000.0
2007-03-05 04:20:00,223.516,223.542,223.512,223.533,44100000.0
2007-03-05 04:21:00,223.543,223.619,223.533,223.619,70699999.0
2007-03-05 04:22:00,223.631,223.705,223.631,223.661,52000000.0
2007-03-05 04:23:00,223.669,223.678,223.642,223.642,49700001.0
2007-03-05 04:24:00,223.613,223.613,223.577,223.592,100000000.0
2007-03-05 04:25:00,223.597,223.634,223.587,223.634,34300000.0
2007-03-05 04:26:00,223.664,223.681,223.628,223.654,37900000.0
2007-03-05 04:27:00,223.647,223.758,223.644,223.756,67900000.0
2007-03-05 04:28:00,223.746,223.746,223.718,223.729,28700000.0
2007-03-05 04:29:00,223.749,223.759,223.726,223.734,29900000.0
2007-03-05 04:30:00,223.742,223.801,223.742,223.801,16500000.0
2007-03-05 04:31:00,223.817,223.825,223.78,223.78,37500000.0
2007-03-05 04:32:00,223.778,223.807,223.776,223.8,50000000.0
2007-03-05 04:33:00,223.807,223.809,223.678,223.693,49000000.0
2007-03-05 04:34:00,223.674,223.682,223.669,223.67,28000000.0
2007-03-05 04:35:00,223.654,223.661,223.553,223.586,49400000.0
2007-03-05 04:36:00,223.579,223.602,223.534,223.534,30200000.0
2007-03-05 04:37:00,223.496,223.496,223.404,223.417,26900000.0
2007-03-05 04:38:00,223.431,223.431,223.368,223.39,69099999.0
2007-03-05 04:39:00,223.401,223.461,223.401,223.461,32200000.0
2007-03-05 04:40:00,223.477,223.589,223.465,223.589,51799999.0
2007-03-05 04:41:00,223.597,223.597,223.551,223.551,42400000.0
2007-03-05 04:42:00,223.537,223.557,223.426,223.426,80900000.0
2007-03-05 04:43:00,223.421,223.443,223.412,223.44,46300000.0
2007-03-05 04:44:00,223.45,223.45,223.357,223.357,44700000.0
2007-03-05 04:45:00,223.376,223.449,223.376,223.447,72300000.0
2007-03-05 04:46:00,223.461,223.461,223.421,223.421,52900000.0
2007-03-05 04:47:00,223.411,223.411,223.378,223.378,39400000.0
2007-03-05 04:48:00,223.373,223.391,223.349,223.391,41300000.0
2007-03-05 04:49:00,223.399,223.416,223.378,223.378,15000000.0
2007-03-05 04:50:00,223.385,223.391,223.373,223.381,37900000.0
2007-03-05 04:51:00,223.371,223.371,223.311,223.329,58600000.0
2007-03-05 04:52:00,223.332,223.349,223.299,223.333,69899999.0
2007-03-05 04:53:00,223.362,223.397,223.362,223.397,63000000.0
2007-03-05 04:54:00,223.392,223.437,223.361,223.437,59400001.0
2007-03-05 04:55:00,223.432,223.432,223.364,223.405,65900000.0
2007-03-05 04:56:00,223.419,223.431,223.392,223.392,28300000.0
2007-03-05 04:57:00,223.404,223.417,223.389,223.41,66699999.0
2007-03-05 04:58:00,223.405,223.426,223.393,223.393,45100000.0
2007-03-05 04:59:00,223.402,223.436,223.368,223.368,63600000.0
2007-03-05 05:00:00,223.362,223.376,223.311,223.311,31400000.0
2007-03-05 05:01:00,223.321,223.321,223.276,223.313,50600000.0
2007-03-05 05:02:00,223.327,223.34,223.314,223.337,61500001.0
2007-03-05 05:03:00,223.342,223.342,223.299,223.299,49899999.0
2007-03-05 05:04:00,223.294,223.316,223.294,223.315,33000000.0
2007-03-05 05:05:00,223.311,223.311,223.261,223.282,19800000.0
2007-03-05 05:06:00,223.306,223.341,223.306,223.317,39400000.0
2007-03-05 05:07:00,223.326,223.369,223.326,223.369,27100000.0
2007-03-05 05:08:00,223.389,223.432,223.389,223.407,31200000.0
2007-03-05 05:09:00,223.44,223.503,223.44,223.503,26900000.0
2007-03-05 05:10:00,223.506,223.509,223.448,223.448,42600000.0
2007-03-05 05:11:00,223.434,223.434,223.38,223.41,85000000.0
2007-03-05 05:12:00,223.383,223.383,223.343,223.355,39400000.0
2007-03-05 05:13:00,223.345,223.374,223.33,223.359,41000000.0
2007-03-05 05:14:00,223.353,223.371,223.35,223.37,78900001.0
2007-03-05 05:15:00,223.359,223.359,223.334,223.35,28100000.0
2007-03-05 05:16:00,223.325,223.386,223.307,223.376,65100000.0
2007-03-05 05:17:00,223.367,223.394,223.367,223.394,49000000.0
2007-03-05 05:18:00,223.4,223.481,223.394,223.46,35700000.0
2007-03-05 05:19:00,223.446,223.472,223.429,223.457,92500001.0
2007-03-05 05:20:00,223.472,223.472,223.442,223.442,16000000.0
2007-03-05 05:21:00,223.46,223.464,223.433,223.45,50600001.0
2007-03-05 05:22:00,223.45,223.478,223.426,223.464,28100000.0
2007-03-05 05:23:00,223.446,223.446,223.386,223.431,84599999.0
2007-03-05 05:24:00,223.449,223.449,223.399,223.404,34900000.0
2007-03-05 05:25:00,223.398,223.398,223.346,223.346,47400000.0
2007-03-05 05:26:00,223.338,223.348,223.33,223.33,46900000.0
2007-03-05 05:27:00,223.323,223.323,223.303,223.318,33500000.0
2007-03-05 05:28:00,223.32,223.325,223.305,223.317,50199999.0
2007-03-05 05:29:00,223.309,223.323,223.276,223.323,31800000.0
2007-03-05 05:30:00,223.324,223.327,223.288,223.322,51399999.0
2007-03-05 05:31:00,223.286,223.35,223.286,223.35,37499999.0
2007-03-05 05:32:00,223.373,223.4,223.358,223.4,99200000.0
2007-03-05 05:33:00,223.39,223.399,223.364,223.399,48400001.0
2007-03-05 05:34:00,223.416,223.416,223.383,223.383,68600002.0
2007-03-05 05:35:00,223.38,223.38,223.342,223.352,67900000.0
2007-03-05 05:36:00,223.364,223.379,223.33,223.363,61799999.0
2007-03-05 05:37:00,223.371,223.382,223.346,223.375,101000000.0
2007-03-05 05:38:00,223.378,223.407,223.375,223.375,51000000.0
2007-03-05 05:39:00,223.339,223.339,223.32,223.32,63900000.0
2007-03-05 05:40:00,223.319,223.319,223.309,223.315,31200000.0
2007-03-05 05:41:00,223.195,223.265,223.19,223.237,58500000.0
2007-03-05 05:42:00,223.244,223.279,223.244,223.256,45300000.0
2007-03-05 05:43:00,223.254,223.281,223.24,223.265,56900001.0
2007-03-05 05:44:00,223.264,223.296,223.239,223.284,48100001.0
2007-03-05 05:45:00,223.288,223.302,223.281,223.282,76900001.0
2007-03-05 05:46:00,223.286,223.35,223.286,223.322,84200000.0
2007-03-05 05:47:00,223.339,223.359,223.308,223.34,27900000.0
2007-03-05 05:48:00,223.355,223.355,223.287,223.326,88900002.0
2007-03-05 05:49:00,223.319,223.329,223.311,223.316,47499999.0
2007-03-05 05:50:00,223.293,223.31,223.289,223.296,54300000.0
2007-03-05 05:51:00,223.316,223.337,223.303,223.303,35600000.0
2007-03-05 05:52:00,223.327,223.358,223.321,223.358,54200000.0
2007-03-05 05:53:00,223.34,223.34,223.322,223.33,20700000.0
2007-03-05 05:54:00,223.3,223.354,223.296,223.35,74800001.0
2007-03-05 05:55:00,223.356,223.384,223.355,223.355,41100000.0
2007-03-05 05:56:00,223.354,223.366,223.326,223.333,52500001.0
2007-03-05 05:57:00,223.354,223.361,223.332,223.36,40200000.0
2007-03-05 05:58:00,223.374,223.381,223.362,223.381,41700000.0
2007-03-05 05:59:00,223.391,223.404,223.384,223.397,81299999.0
2007-03-05 06:00:00,223.421,223.464,223.421,223.447,16700000.0
2007-03-05 06:01:00,223.454,223.465,223.437,223.449,80100001.0
2007-03-05 06:02:00,223.432,223.432,223.398,223.404,36900000.0
2007-03-05 06:03:00,223.399,223.425,223.399,223.42,22500000.0
2007-03-05 06:04:00,223.411,223.437,223.401,223.437,39900000.0
2007-03-05 06:05:00,223.447,223.448,223.411,223.415,40700000.0
2007-03-05 06:06:00,223.401,223.401,223.358,223.372,39500000.0
2007-03-05 06:07:00,223.394,223.417,223.382,223.406,40700000.0
2007-03-05 06:08:00,223.401,223.41,223.361,223.361,40700000.0
2007-03-05 06:09:00,223.345,223.386,223.341,223.383,74899999.0
2007-03-05 06:10:00,223.406,223.439,223.403,223.412,37200000.0
2007-03-05 06:11:00,223.406,223.413,223.392,223.392,52100000.0
2007-03-05 06:12:00,223.353,223.393,223.351,223.37,89300000.0
2007-03-05 06:13:00,223.363,223.408,223.363,223.404,28100000.0
2007-03-05 06:14:00,223.395,223.406,223.381,223.39,38500000.0
2007-03-05 06:15:00,223.388,223.408,223.383,223.404,34500000.0
2007-03-05 06:16:00,223.4,223.412,223.391,223.391,39000000.0
2007-03-05 06:17:00,223.382,223.382,223.367,223.371,41900000.0
2007-03-05 06:18:00,223.343,223.365,223.328,223.355,49800000.0
2007-03-05 06:19:00,223.36,223.381,223.329,223.361,48200001.0
2007-03-05 06:20:00,223.386,223.391,223.35,223.35,72900000.0
2007-03-05 06:21:00,223.324,223.342,223.31,223.31,47600000.0
2007-03-05 06:22:00,223.304,223.324,223.302,223.302,33100000.0
2007-03-05 06:23:00,223.313,223.313,223.27,223.27,62000000.0
2007-03-05 06:24:00,223.264,223.28,223.242,223.258,61700000.0
2007-03-05 06:25:00,223.262,223.29,223.256,223.281,31600000.0
2007-03-05 06:26:00,223.274,223.28,223.245,223.246,55300000.0
2007-03-05 06:27:00,223.2,223.2,223.09,223.09,38800000.0
2007-03-05 06:28:00,223.057,223.057,223.01,223.013,41700000.0
2007-03-05 06:29:00,223.006,223.006,222.923,222.923,59000000.0
2007-03-05 06:30:00,222.899,222.899,222.849,222.849,33100000.0
2007-03-05 06:31:00,222.829,222.841,222.749,222.749,95600000.0
2007-03-05 06:32:00,222.749,222.784,222.749,222.761,28300000.0
2007-03-05 06:33:00,222.762,222.799,222.762,222.784,33600000.0
2007-03-05 06:34:00,222.77,222.817,222.762,222.817,31500000.0
2007-03-05 06:35:00,222.803,222.822,222.792,222.817,84800000.0
2007-03-05 06:36:00,222.849,222.901,222.849,222.901,34400000.0
2007-03-05 06:37:00,222.892,222.892,222.811,222.811,15200000.0
2007-03-05 06:38:00,222.814,222.836,222.787,222.836,22800000.0
2007-03-05 06:39:00,222.832,222.832,222.783,222.795,35400000.0
2007-03-05 06:40:00,222.783,222.783,222.711,222.737,94800001.0
2007-03-05 06:41:00,222.731,222.774,222.731,222.765,37100000.0
2007-03-05 06:42:00,222.745,222.745,222.674,222.7,88600001.0
2007-03-05 06:43:00,222.705,222.769,222.705,222.76,44500000.0
2007-03-05 06:44:00,222.764,222.764,222.693,222.742,83400000.0
2007-03-05 06:45:00,222.77,222.941,222.77,222.941,49600001.0
2007-03-05 06:46:00,222.946,222.959,222.931,222.944,72200000.0
2007-03-05 06:47:00,222.939,222.946,222.907,222.907,62099999.0
2007-03-05 06:48:00,222.924,222.984,222.9,222.984,29100000.0
2007-03-05 06:49:00,222.98,223.001,222.969,222.975,33900000.0
2007-03-05 06:50:00,222.958,223.043,222.936,223.043,33700000.0
2007-03-05 06:51:00,223.072,223.107,223.04,223.04,87800000.0
2007-03-05 06:52:00,223.031,223.053,223.02,223.053,87300000.0
2007-03-05 06:53:00,223.045,223.134,223.045,223.127,70800000.0
2007-03-05 06:54:00,223.074,223.098,223.074,223.078,43700000.0
2007-03-05 06:55:00,223.06,223.112,223.049,223.112,58700000.0
2007-03-05 06:56:00,223.22,223.437,223.22,223.437,28700000.0
2007-03-05 06:57:00,223.407,223.441,223.4,223.425,41600000.0
2007-03-05 06:58:00,223.393,223.42,223.393,223.416,30200000.0
2007-03-05 06:59:00,223.413,223.442,223.393,223.442,68100001.0
2007-03-05 07:00:00,223.44,223.492,223.44,223.492,32300000.0
2007-03-05 07:01:00,223.51,223.511,223.479,223.479,37599999.0
2007-03-05 07:02:00,223.467,223.5,223.467,223.493,22000000.0
2007-03-05 07:03:00,223.527,223.579,223.527,223.579,44600000.0
2007-03-05 07:04:00,223.573,223.626,223.56,223.56,72400000.0
2007-03-05 07:05:00,223.557,223.577,223.549,223.566,49400000.0
2007-03-05 07:06:00,223.562,223.571,223.502,223.502,44300000.0
2007-03-05 07:07:00,223.5,223.51,223.461,223.475,53700001.0
2007-03-05 07:08:00,223.524,223.524,223.464,223.464,32600000.0
2007-03-05 07:09:00,223.485,223.499,223.409,223.409,48700000.0
2007-03-05 07:10:00,223.403,223.403,223.331,223.338,24000000.0
2007-03-05 07:11:00,223.345,223.359,223.275,223.275,49600000.0
2007-03-05 07:12:00,223.263,223.274,223.187,223.187,60300000.0
2007-03-05 07:13:00,223.148,223.171,223.077,223.077,34400000.0
2007-03-05 07:14:00,223.051,223.051,223.006,223.027,43900000.0
2007-03-05 07:15:00,223.021,223.057,223.013,223.031,30700000.0
2007-03-05 07:16:00,223.03,223.155,223.028,223.155,38200001.0
2007-03-05 07:17:00,223.193,223.247,223.193,223.233,48200000.0
2007-03-05 07:18:00,223.224,223.224,223.174,223.174,77700000.0
2007-03-05 07:19:00,223.194,223.195,223.159,223.165,55300000.0
2007-03-05 07:20:00,223.155,223.239,223.152,223.236,73300001.0
2007-03-05 07:21:00,223.256,223.27,223.216,223.225,49100000.0
2007-03-05 07:22:00,223.223,223.223,223.159,223.159,93200000.0
2007-03-05 07:23:00,223.15,223.155,223.028,223.053,64700000.0
2007-03-05 07:24:00,223.048,223.132,223.048,223.131,28300000.0
2007-03-05 07:25:00,223.151,223.243,223.151,223.232,42400000.0
2007-03-05 07:26:00,223.244,223.268,223.233,223.249,46100000.0
2007-03-05 07:27:00,223.246,223.246,223.196,223.209,44600000.0
2007-03-05 07:28:00,223.213,223.231,223.207,223.215,71000001.0
2007-03-05 07:29:00,223.237,223.237,223.198,223.226,109600001.0
2007-03-05 07:30:00,223.231,223.245,223.213,223.238,76800000.0
2007-03-05 07:31:00,223.249,223.254,223.208,223.233,68499999.0
2007-03-05 07:32:00,223.227,223.228,223.189,223.208,34000000.0
2007-03-05 07:33:00,223.227,223.287,223.227,223.287,20900000.0
2007-03-05 07:34:00,223.295,223.307,223.273,223.282,67200000.0
2007-03-05 07:35:00,223.246,223.246,223.099,223.169,72900000.0
2007-03-05 07:36:00,223.169,223.171,223.128,223.171,50200000.0
2007-03-05 07:37:00,223.197,223.232,223.197,223.23,55200000.0
2007-03-05 07:38:00,223.223,223.223,223.184,223.191,28400000.0
2007-03-05 07:39:00,223.184,223.219,223.147,223.214,41800000.0
2007-03-05 07:40:00,223.236,223.244,223.226,223.244,29300000.0
2007-03-05 07:41:00,223.255,223.268,223.245,223.253,73900001.0
2007-03-05 07:42:00,223.244,223.262,223.221,223.235,59700001.0
2007-03-05 07:43:00,223.216,223.222,223.195,223.215,32300000.0
2007-03-05 07:44:00,223.199,223.228,223.187,223.212,64999999.0
2007-03-05 07:45:00,223.222,223.27,223.222,223.25,62500000.0
2007-03-05 07:46:00,223.245,223.258,223.228,223.228,42100000.0
2007-03-05 07:47:00,223.211,223.242,223.201,223.226,56100000.0
2007-03-05 07:48:00,223.196,223.208,223.179,223.2,39900000.0
2007-03-05 07:49:00,223.147,223.147,223.1,223.103,54800000.0
2007-03-05 07:50:00,223.087,223.115,223.022,223.022,38500000.0
2007-03-05 07:51:00,222.982,223.007,222.965,222.996,29900000.0
2007-03-05 07:52:00,222.959,222.97,222.904,222.904,62400000.0
2007-03-05 07:53:00,222.902,222.902,222.848,222.871,64099999.0
2007-03-05 07:54:00,222.868,222.934,222.868,222.934,33600000.0
2007-03-05 07:55:00,222.94,223.001,222.927,223.001,58900000.0
2007-03-05 07:56:00,223.012,223.025,222.987,222.987,48500000.0
2007-03-05 07:57:00,223.004,223.085,223.004,223.072,51500000.0
2007-03-05 07:58:00,223.074,223.085,222.954,222.954,36800000.0
2007-03-05 07:59:00,222.943,222.974,222.937,222.951,42400000.0
2007-03-05 08:00:00,222.947,222.96,222.923,222.933,22700000.0
2007-03-05 08:01:00,222.972,223.0,222.947,222.972,56099999.0
2007-03-05 08:02:00,222.997,223.062,222.997,223.062,39500000.0
2007-03-05 08:03:00,223.09,223.149,223.09,223.139,28200000.0
2007-03-05 08:04:00,223.093,223.141,223.093,223.12,62899999.0
2007-03-05 08:05:00,223.095,223.095,223.045,223.046,68800000.0
2007-03-05 08:06:00,223.035,223.037,222.999,223.016,55800001.0
2007-03-05 08:07:00,222.955,222.955,222.898,222.905,32000000.0
2007-03-05 08:08:00,222.923,222.957,222.893,222.945,54800001.0
2007-03-05 08:09:00,222.941,223.06,222.94,223.048,25200000.0
2007-03-05 08:10:00,223.044,223.056,223.005,223.005,38500000.0
2007-03-05 08:11:00,223.017,223.027,223.005,223.019,62700000.0
2007-03-05 08:12:00,223.032,223.035,222.971,222.971,59500001.0
2007-03-05 08:13:00,223.039,223.068,223.039,223.061,19500000.0
2007-03-05 08:14:00,223.021,223.058,223.006,223.057,47900000.0
2007-03-05 08:15:00,223.063,223.111,223.063,223.09,54999999.0
2007-03-05 08:16:00,223.102,223.178,223.089,223.178,34800000.0
2007-03-05 08:17:00,223.188,223.188,223.089,223.094,66300000.0
2007-03-05 08:18:00,223.094,223.104,223.037,223.037,39000000.0
2007-03-05 08:19:00,223.082,223.084,223.025,223.037,26000000.0
2007-03-05 08:20:00,223.039,223.096,223.033,223.083,52300000.0
2007-03-05 08:21:00,223.087,223.149,223.087,223.13,44700000.0
2007-03-05 08:22:00,223.127,223.127,223.054,223.058,68499999.0
2007-03-05 08:23:00,223.053,223.073,223.038,223.065,54600000.0
2007-03-05 08:24:00,223.106,223.122,223.09,223.111,44400000.0
2007-03-05 08:25:00,223.068,223.083,223.027,223.027,33300000.0
2007-03-05 08:26:00,223.007,223.016,222.931,222.951,30400000.0
2007-03-05 08:27:00,222.946,222.948,222.93,222.93,19600000.0
2007-03-05 08:28:00,222.936,222.979,222.936,222.978,84499999.0
2007-03-05 08:29:00,222.948,222.948,222.843,222.852,21000000.0
2007-03-05 08:30:00,222.87,222.895,222.831,222.86,25700000.0
2007-03-05 08:31:00,222.869,222.869,222.788,222.793,61000000.0
2007-03-05 08:32:00,222.788,222.862,222.787,222.862,38400000.0
2007-03-05 08:33:00,222.868,222.92,222.868,222.905,67099999.0
2007-03-05 08:34:00,222.901,222.941,222.875,222.933,76100000.0
2007-03-05 08:35:00,222.925,222.982,222.925,222.982,67799999.0
2007-03-05 08:36:00,222.988,223.023,222.98,223.023,48600000.0
2007-03-05 08:37:00,223.01,223.042,223.002,223.042,69300001.0
2007-03-05 08:38:00,223.045,223.045,222.983,223.032,54000000.0
2007-03-05 08:39:00,223.043,223.054,223.024,223.026,72100000.0
2007-03-05 08:40:00,223.043,223.078,223.043,223.078,36300000.0
2007-03-05 08:41:00,223.102,223.131,223.083,223.083,49900000.0
2007-03-05 08:42:00,223.121,223.135,223.097,223.102,107300000.0
2007-03-05 08:43:00,223.107,223.12,222.983,222.983,16400000.0
2007-03-05 08:44:00,222.967,223.0,222.967,222.989,52600000.0
2007-03-05 08:45:00,222.975,223.015,222.971,222.988,49900000.0
2007-03-05 08:46:00,222.974,223.045,222.974,223.045,33200000.0
2007-03-05 08:47:00,223.038,223.102,223.038,223.102,17100000.0
2007-03-05 08:48:00,223.131,223.131,223.093,223.127,36600000.0
2007-03-05 08:49:00,223.117,223.141,223.107,223.122,39200000.0
2007-03-05 08:50:00,223.144,223.153,223.11,223.127,66499999.0
2007-03-05 08:51:00,223.115,223.115,223.015,223.015,36800000.0
2007-03-05 08:52:00,223.011,223.011,222.958,222.98,71600000.0
2007-03-05 08:53:00,222.95,222.984,222.941,222.982,22100000.0
2007-03-05 08:54:00,222.972,222.98,222.894,222.894,14500000.0
2007-03-05 08:55:00,222.882,222.884,222.811,222.811,41100000.0
2007-03-05 08:56:00,222.764,222.765,222.712,222.765,43700000.0
2007-03-05 08:57:00,222.752,222.752,222.716,222.751,33600000.0
2007-03-05 08:58:00,222.771,222.771,222.753,222.763,58999999.0
2007-03-05 08:59:00,222.767,222.767,222.665,222.665,83099998.0
2007-03-05 09:00:00,222.644,222.737,222.644,222.737,28500000.0
2007-03-05 09:01:00,222.756,222.769,222.695,222.695,57900000.0
2007-03-05 09:02:00,222.703,222.757,222.703,222.757,43300000.0
2007-03-05 09:03:00,222.769,222.791,222.769,222.791,25400000.0
2007-03-05 09:04:00,222.787,222.832,222.787,222.798,47400000.0
2007-03-05 09:05:00,222.737,222.737,222.521,222.531,35800000.0
2007-03-05 09:06:00,222.518,222.518,222.475,222.495,49700000.0
2007-03-05 09:07:00,222.499,222.5,222.488,222.493,50600000.0
2007-03-05 09:08:00,222.517,222.552,222.517,222.551,42400000.0
2007-03-05 09:09:00,222.566,222.566,222.505,222.505,41000000.0
2007-03-05 09:10:00,222.4,222.4,222.072,222.075,18400000.0
2007-03-05 09:11:00,222.128,222.233,222.128,222.213,36800000.0
2007-03-05 09:12:00,222.202,222.204,222.114,222.125,36600000.0
2007-03-05 09:13:00,222.035,222.035,221.856,221.887,27700000.0
2007-03-05 09:14:00,221.885,221.905,221.859,221.87,68000000.0
2007-03-05 09:15:00,221.825,221.826,221.749,221.749,29600000.0
2007-03-05 09:16:00,221.733,221.733,221.586,221.586,14300000.0
2007-03-05 09:17:00,221.519,221.519,221.45,221.492,49799999.0
2007-03-05 09:18:00,221.485,221.567,221.481,221.567,58400000.0
2007-03-05 09:19:00,221.565,221.674,221.545,221.674,40800000.0
2007-03-05 09:20:00,221.722,221.738,221.709,221.73,60300000.0
2007-03-05 09:21:00,221.724,221.78,221.724,221.78,73900001.0
2007-03-05 09:22:00,221.789,221.911,221.785,221.911,37500000.0
2007-03-05 09:23:00,221.977,222.04,221.977,222.032,47900000.0
2007-03-05 09:24:00,222.027,222.027,221.939,221.94,34900000.0
2007-03-05 09:25:00,221.978,221.994,221.852,221.852,35799999.0
2007-03-05 09:26:00,221.863,221.892,221.849,221.849,39400000.0
2007-03-05 09:27:00,221.833,221.841,221.818,221.818,81700001.0
2007-03-05 09:28:00,221.811,221.838,221.797,221.833,42500000.0
2007-03-05 09:29:00,221.801,221.807,221.739,221.749,32700000.0
2007-03-05 09:30:00,221.74,221.746,221.683,221.683,35400000.0
2007-03-05 09:31:00,221.668,221.725,221.668,221.701,51300000.0
2007-03-05 09:32:00,221.717,221.762,221.717,221.76,42300000.0
2007-03-05 09:33:00,221.794,221.815,221.773,221.801,36700000.0
2007-03-05 09:34:00,221.83,221.858,221.824,221.825,35600000.0
2007-03-05 09:35:00,221.809,221.828,221.784,221.816,51900000.0
2007-03-05 09:36:00,221.844,221.854,221.812,221.812,37100000.0
2007-03-05 09:37:00,221.791,221.909,221.773,221.909,49700000.0
2007-03-05 09:38:00,221.945,221.988,221.934,221.951,55700000.0
2007-03-05 09:39:00,221.943,221.978,221.911,221.913,54400000.0
2007-03-05 09:40:00,221.883,221.98,221.879,221.973,57400000.0
2007-03-05 09:41:00,221.964,222.021,221.961,222.021,18400000.0
2007-03-05 09:42:00,222.049,222.069,222.031,222.05,70300002.0
2007-03-05 09:43:00,222.048,222.048,221.976,221.983,59500000.0
2007-03-05 09:44:00,221.97,221.982,221.937,221.937,62299999.0
2007-03-05 09:45:00,221.967,221.979,221.912,221.95,47400000.0
2007-03-05 09:46:00,221.984,221.993,221.972,221.972,72300000.0
2007-03-05 09:47:00,221.98,221.986,221.933,221.951,84999999.0
2007-03-05 09:48:00,221.985,222.069,221.985,222.065,36599999.0
2007-03-05 09:49:00,222.042,222.042,221.934,221.934,37700000.0
2007-03-05 09:50:00,221.942,221.951,221.913,221.951,50900000.0
2007-03-05 09:51:00,221.961,221.974,221.946,221.96,35900000.0
2007-03-05 09:52:00,221.974,221.984,221.954,221.955,69699999.0
2007-03-05 09:53:00,221.937,221.979,221.892,221.892,65499998.0
2007-03-05 09:54:00,221.887,221.928,221.87,221.92,65600001.0
2007-03-05 09:55:00,221.93,221.93,221.875,221.885,43900000.0
2007-03-05 09:56:00,221.86,221.86,221.765,221.778,43900000.0
2007-03-05 09:57:00,221.75,221.759,221.617,221.617,24500000.0
2007-03-05 09:58:00,221.616,221.712,221.615,221.712,59300001.0
2007-03-05 09:59:00,221.726,221.73,221.675,221.68,64300001.0
2007-03-05 10:00:00,221.672,221.672,221.617,221.647,76100000.0
2007-03-05 10:01:00,221.614,221.639,221.58,221.58,87700000.0
2007-03-05 10:02:00,221.61,221.638,221.61,221.613,65399999.0
2007-03-05 10:03:00,221.589,221.632,221.588,221.623,105400000.0
2007-03-05 10:04:00,221.651,221.686,221.651,221.663,68700000.0
2007-03-05 10:05:00,221.695,221.739,221.695,221.729,48999999.0
2007-03-05 10:06:00,221.718,221.762,221.704,221.762,74100002.0
2007-03-05 10:07:00,221.748,221.76,221.719,221.74,44600001.0
2007-03-05 10:08:00,221.705,221.737,221.68,221.68,68600000.0
2007-03-05 10:09:00,221.667,221.667,221.624,221.65,37700000.0
2007-03-05 10:10:00,221.663,221.72,221.643,221.72,61900000.0
2007-03-05 10:11:00,221.699,221.717,221.688,221.717,31500001.0
2007-03-05 10:12:00,221.692,221.692,221.662,221.687,34200000.0
2007-03-05 10:13:00,221.689,221.766,221.689,221.765,42700000.0
2007-03-05 10:14:00,221.776,221.807,221.776,221.807,38600000.0
2007-03-05 10:15:00,221.823,221.926,221.82,221.924,96899999.0
2007-03-05 10:16:00,221.94,221.944,221.884,221.884,31200000.0
2007-03-05 10:17:00,221.874,221.879,221.848,221.879,47000000.0
2007-03-05 10:18:00,221.882,221.924,221.877,221.924,48200001.0
2007-03-05 10:19:00,221.937,221.945,221.839,221.848,43200000.0
2007-03-05 10:20:00,221.855,221.86,221.822,221.86,75300001.0
2007-03-05 10:21:00,221.888,221.951,221.888,221.951,42900000.0
2007-03-05 10:22:00,222.01,222.03,221.951,221.951,35000000.0
2007-03-05 10:23:00,221.922,221.934,221.898,221.898,82699999.0
2007-03-05 10:24:00,221.889,221.91,221.873,221.91,72399999.0
2007-03-05 10:25:00,221.902,221.925,221.896,221.917,61600001.0
2007-03-05 10:26:00,221.941,221.959,221.913,221.922,62200000.0
2007-03-05 10:27:00,221.909,221.909,221.867,221.875,53100000.0
2007-03-05 10:28:00,221.857,221.883,221.846,221.869,60800000.0
2007-03-05 10:29:00,221.908,221.938,221.905,221.938,41900000.0
2007-03-05 10:30:00,221.952,221.953,221.922,221.949,90499999.0
2007-03-05 10:31:00,221.947,221.985,221.947,221.965,51100000.0
2007-03-05 10:32:00,221.999,222.101,221.999,222.088,52700000.0
2007-03-05 10:33:00,222.085,222.109,222.057,222.057,103699999.0
2007-03-05 10:34:00,222.065,222.084,222.0,222.0,26900001.0
2007-03-05 10:35:00,221.982,221.989,221.964,221.98,68500002.0
2007-03-05 10:36:00,222.0,222.036,222.0,222.036,46000001.0
2007-03-05 10:37:00,222.038,222.169,222.038,222.163,59300000.0
2007-03-05 10:38:00,222.156,222.251,222.152,222.21,38400000.0
2007-03-05 10:39:00,222.206,222.206,222.131,222.15,68999999.0
2007-03-05 10:40:00,222.144,222.157,222.121,222.121,72200000.0
2007-03-05 10:41:00,222.11,222.221,222.105,222.221,38400000.0
2007-03-05 10:42:00,222.217,222.223,222.162,222.162,71100000.0
2007-03-05 10:43:00,222.14,222.14,222.018,222.018,103900000.0
2007-03-05 10:44:00,221.973,221.98,221.898,221.898,59200000.0
2007-03-05 10:45:00,221.89,221.917,221.877,221.917,72500001.0
2007-03-05 10:46:00,221.891,221.91,221.878,221.91,58100001.0
2007-03-05 10:47:00,221.915,221.925,221.873,221.873,116900001.0
2007-03-05 10:48:00,221.874,221.874,221.714,221.714,37600000.0
2007-03-05 10:49:00,221.702,221.774,221.702,221.77,43900000.0
2007-03-05 10:50:00,221.781,221.9,221.775,221.9,46500000.0
2007-03-05 10:51:00,221.907,221.915,221.823,221.823,63900001.0
2007-03-05 10:52:00,221.837,221.841,221.815,221.815,51500000.0
2007-03-05 10:53:00,221.83,221.85,221.82,221.82,43200000.0
2007-03-05 10:54:00,221.83,221.906,221.83,221.906,39700000.0
2007-03-05 10:55:00,221.912,221.912,221.893,221.893,45000000.0
2007-03-05 10:56:00,221.864,221.875,221.844,221.86,55500000.0
2007-03-05 10:57:00,221.879,221.963,221.879,221.963,79400001.0
2007-03-05 10:58:00,221.991,222.017,221.982,222.017,38200000.0
2007-03-05 10:59:00,222.009,222.012,222.002,222.004,33600000.0
2007-03-05 11:00:00,222.027,222.054,222.027,222.033,37099999.0
2007-03-05 11:01:00,222.065,222.07,222.031,222.062,39300000.0
2007-03-05 11:02:00,222.059,222.078,222.059,222.078,76500000.0
2007-03-05 11:03:00,222.073,222.08,222.015,222.015,30000000.0
2007-03-05 11:04:00,222.005,222.005,221.902,221.915,26400000.0
2007-03-05 11:05:00,221.899,221.934,221.899,221.923,60100000.0
2007-03-05 11:06:00,221.935,221.989,221.935,221.989,40000000.0
2007-03-05 11:07:00,221.979,221.986,221.975,221.975,32300000.0
2007-03-05 11:08:00,222.032,222.095,222.032,222.095,41900000.0
2007-03-05 11:09:00,222.145,222.154,222.03,222.04,45800001.0
2007-03-05 11:10:00,222.054,222.065,222.032,222.048,75800002.0
2007-03-05 11:11:00,222.059,222.068,222.036,222.046,65900001.0
2007-03-05 11:12:00,222.065,222.07,222.029,222.043,65500000.0
2007-03-05 11:13:00,222.028,222.082,222.026,222.064,71800000.0
2007-03-05 11:14:00,222.075,222.11,222.075,222.098,45400000.0
2007-03-05 11:15:00,222.089,222.115,222.081,222.087,49500001.0
2007-03-05 11:16:00,222.088,222.139,222.087,222.138,70100000.0
2007-03-05 11:17:00,222.139,222.157,222.122,222.15,55700000.0
2007-03-05 11:18:00,222.157,222.187,222.149,222.185,54899999.0
2007-03-05 11:19:00,222.161,222.161,222.108,222.113,28000000.0
2007-03-05 11:20:00,222.105,222.182,222.105,222.173,37500000.0
2007-03-05 11:21:00,222.195,222.202,222.088,222.088,20100000.0
2007-03-05 11:22:00,222.018,222.052,222.018,222.047,45199999.0
2007-03-05 11:23:00,222.057,222.084,222.057,222.08,38700000.0
2007-03-05 11:24:00,222.105,222.126,222.084,222.084,32900001.0
2007-03-05 11:25:00,222.067,222.127,222.067,222.123,38100000.0
2007-03-05 11:26:00,222.106,222.112,222.071,222.077,59600000.0
2007-03-05 11:27:00,222.076,222.084,222.067,222.078,60099999.0
2007-03-05 11:28:00,222.044,222.05,222.012,222.05,48199999.0
2007-03-05 11:29:00,222.055,222.055,221.966,221.966,40000000.0
2007-03-05 11:30:00,221.942,221.942,221.798,221.818,42700000.0
2007-03-05 11:31:00,221.837,221.837,221.757,221.757,28700000.0
2007-03-05 11:32:00,221.679,221.696,221.651,221.651,86200000.0
2007-03-05 11:33:00,221.635,221.646,221.58,221.58,45400000.0
2007-03-05 11:34:00,221.584,221.606,221.584,221.59,40700000.0
2007-03-05 11:35:00,221.57,221.626,221.57,221.626,45900000.0
2007-03-05 11:36:00,221.632,221.651,221.618,221.638,47600001.0
2007-03-05 11:37:00,221.687,221.775,221.687,221.775,17500000.0
2007-03-05 11:38:00,221.77,221.77,221.7,221.71,24200000.0
2007-03-05 11:39:00,221.712,221.75,221.712,221.75,43700000.0
2007-03-05 11:40:00,221.748,221.761,221.745,221.745,49499999.0
2007-03-05 11:41:00,221.739,221.796,221.735,221.796,35400000.0
2007-03-05 11:42:00,221.79,221.805,221.779,221.805,48600000.0
2007-03-05 11:43:00,221.816,221.888,221.816,221.852,64200001.0
2007-03-05 11:44:00,221.889,221.894,221.871,221.883,21100000.0
2007-03-05 11:45:00,221.867,221.938,221.867,221.911,96499999.0
2007-03-05 11:46:00,221.901,221.907,221.868,221.868,29800000.0
2007-03-05 11:47:00,221.857,221.89,221.85,221.883,26000000.0
2007-03-05 11:48:00,221.91,221.965,221.91,221.953,66599998.0
2007-03-05 11:49:00,221.961,222.05,221.961,222.05,62600000.0
2007-03-05 11:50:00,222.051,222.055,221.992,221.992,44200000.0
2007-03-05 11:51:00,221.987,222.002,221.945,221.945,67500000.0
2007-03-05 11:52:00,221.933,221.935,221.913,221.914,27400000.0
2007-03-05 11:53:00,221.915,221.932,221.884,221.89,74000000.0
2007-03-05 11:54:00,221.878,221.878,221.773,221.8,37200000.0
2007-03-05 11:55:00,221.78,221.78,221.76,221.765,60700001.0
2007-03-05 11:56:00,221.772,221.772,221.737,221.74,49100000.0
2007-03-05 11:57:00,221.74,221.744,221.593,221.595,57700000.0
2007-03-05 11:58:00,221.595,221.648,221.595,221.601,46199999.0
2007-03-05 11:59:00,221.61,221.666,221.61,221.652,58200000.0
2007-03-05 12:00:00,221.661,221.83,221.661,221.83,58600000.0
2007-03-05 12:01:00,221.838,221.838,221.693,221.693,69800000.0
2007-03-05 12:02:00,221.705,221.705,221.663,221.676,70600001.0
2007-03-05 12:03:00,221.693,221.714,221.692,221.7,35000000.0
2007-03-05 12:04:00,221.676,221.676,221.607,221.619,55300000.0
2007-03-05 12:05:00,221.617,221.622,221.486,221.486,61900000.0
2007-03-05 12:06:00,221.506,221.517,221.491,221.5,46499999.0
2007-03-05 12:07:00,221.525,221.599,221.525,221.592,59700000.0
2007-03-05 12:08:00,221.616,221.684,221.614,221.684,15500000.0
2007-03-05 12:09:00,221.735,221.774,221.735,221.774,27200000.0
2007-03-05 12:10:00,221.818,221.818,221.732,221.732,50700000.0
2007-03-05 12:11:00,221.732,221.737,221.703,221.733,42000000.0
2007-03-05 12:12:00,221.744,221.813,221.725,221.813,37500000.0
2007-03-05 12:13:00,221.828,221.833,221.756,221.766,31800000.0
2007-03-05 12:14:00,221.775,221.78,221.767,221.78,81300001.0
2007-03-05 12:15:00,221.794,221.832,221.793,221.823,52000000.0
2007-03-05 12:16:00,221.824,221.824,221.79,221.813,88999999.0
2007-03-05 12:17:00,221.82,221.82,221.785,221.805,78500000.0
2007-03-05 12:18:00,221.792,221.792,221.763,221.763,38000000.0
2007-03-05 12:19:00,221.757,221.757,221.707,221.707,41400000.0
2007-03-05 12:20:00,221.666,221.666,221.557,221.602,38599999.0
2007-03-05 12:21:00,221.627,221.638,221.555,221.575,61700000.0
2007-03-05 12:22:00,221.567,221.582,221.541,221.582,48699999.0
2007-03-05 12:23:00,221.629,221.668,221.623,221.668,81200000.0
2007-03-05 12:24:00,221.693,221.746,221.693,221.746,19500000.0
2007-03-05 12:25:00,221.757,221.757,221.709,221.71,32000000.0
2007-03-05 12:26:00,221.697,221.714,221.697,221.706,43800000.0
2007-03-05 12:27:00,221.708,221.739,221.708,221.733,25200000.0
2007-03-05 12:28:00,221.75,221.75,221.707,221.707,80600000.0
2007-03-05 12:29:00,221.705,221.718,221.695,221.705,71100000.0
2007-03-05 12:30:00,221.706,221.716,221.693,221.709,45600001.0
2007-03-05 12:31:00,221.71,221.73,221.71,221.72,55000000.0
2007-03-05 12:32:00,221.731,221.746,221.715,221.715,50700000.0
2007-03-05 12:33:00,221.714,221.729,221.714,221.725,60299999.0
2007-03-05 12:34:00,221.743,221.762,221.714,221.762,28200000.0
2007-03-05 12:35:00,221.784,221.784,221.747,221.774,61899999.0
2007-03-05 12:36:00,221.775,221.795,221.74,221.74,53099999.0
2007-03-05 12:37:00,221.719,221.737,221.699,221.727,46900000.0
2007-03-05 12:38:00,221.751,221.786,221.738,221.786,33400000.0
2007-03-05 12:39:00,221.783,221.832,221.783,221.809,80800000.0
2007-03-05 12:40:00,221.788,221.788,221.741,221.753,58300001.0
2007-03-05 12:41:00,221.753,221.755,221.72,221.745,81000001.0
2007-03-05 12:42:00,221.762,221.77,221.759,221.768,30400000.0
2007-03-05 12:43:00,221.755,221.755,221.695,221.714,27400000.0
2007-03-05 12:44:00,221.729,221.729,221.678,221.683,45000000.0
2007-03-05 12:45:00,221.684,221.692,221.649,221.649,35300000.0
2007-03-05 12:46:00,221.632,221.632,221.551,221.551,85500000.0
2007-03-05 12:47:00,221.552,221.559,221.541,221.557,77599999.0
2007-03-05 12:48:00,221.544,221.558,221.512,221.52,58100000.0
2007-03-05 12:49:00,221.526,221.586,221.526,221.575,41200000.0
2007-03-05 12:50:00,221.607,221.628,221.585,221.623,64699999.0
2007-03-05 12:51:00,221.618,221.618,221.56,221.578,74999999.0
2007-03-05 12:52:00,221.56,221.56,221.479,221.479,28600000.0
2007-03-05 12:53:00,221.507,221.539,221.505,221.511,31500000.0
2007-03-05 12:54:00,221.547,221.547,221.482,221.509,50800000.0
2007-03-05 12:55:00,221.496,221.52,221.475,221.52,61899999.0
2007-03-05 12:56:00,221.526,221.545,221.507,221.522,39800000.0
2007-03-05 12:57:00,221.519,221.566,221.519,221.566,39300000.0
2007-03-05 12:58:00,221.569,221.569,221.537,221.542,72000000.0
2007-03-05 12:59:00,221.543,221.543,221.525,221.537,20700000.0
2007-03-05 13:00:00,221.523,221.541,221.523,221.541,46400000.0
2007-03-05 13:01:00,221.536,221.536,221.476,221.476,12800000.0
2007-03-05 13:02:00,221.446,221.501,221.398,221.501,37600000.0
2007-03-05 13:03:00,221.537,221.537,221.489,221.524,56100000.0
2007-03-05 13:04:00,221.537,221.545,221.527,221.532,70000001.0
2007-03-05 13:05:00,221.557,221.578,221.554,221.578,40600000.0
2007-03-05 13:06:00,221.563,221.583,221.553,221.583,63900000.0
2007-03-05 13:07:00,221.582,221.593,221.572,221.577,76099999.0
2007-03-05 13:08:00,221.559,221.589,221.559,221.58,103700000.0
2007-03-05 13:09:00,221.582,221.586,221.56,221.585,70900000.0
2007-03-05 13:10:00,221.59,221.711,221.59,221.711,35700000.0
2007-03-05 13:11:00,221.756,221.777,221.746,221.777,43200000.0
2007-03-05 13:12:00,221.782,221.782,221.711,221.732,61200000.0
2007-03-05 13:13:00,221.74,221.799,221.74,221.795,28800000.0
2007-03-05 13:14:00,221.817,221.819,221.791,221.814,79600001.0
2007-03-05 13:15:00,221.808,221.825,221.691,221.691,79899998.0
2007-03-05 13:16:00,221.688,221.763,221.669,221.763,53800000.0
2007-03-05 13:17:00,221.787,221.814,221.778,221.814,49500000.0
2007-03-05 13:18:00,221.833,221.864,221.8,221.863,119200001.0
2007-03-05 13:19:00,221.861,221.871,221.835,221.847,26500000.0
2007-03-05 13:20:00,221.863,221.887,221.848,221.848,59400000.0
2007-03-05 13:21:00,221.811,221.84,221.797,221.828,20000000.0
2007-03-05 13:22:00,221.806,221.816,221.779,221.81,35000000.0
2007-03-05 13:23:00,221.831,221.836,221.805,221.814,77699999.0
2007-03-05 13:24:00,221.819,221.819,221.765,221.774,43600000.0
2007-03-05 13:25:00,221.766,221.793,221.738,221.79,49300000.0
2007-03-05 13:26:00,221.838,221.888,221.838,221.854,34600000.0
2007-03-05 13:27:00,221.833,221.852,221.799,221.811,42600001.0
2007-03-05 13:28:00,221.78,221.802,221.778,221.786,66600001.0
2007-03-05 13:29:00,221.766,221.79,221.765,221.78,59299999.0
2007-03-05 13:30:00,221.772,221.867,221.772,221.865,45500000.0
2007-03-05 13:31:00,221.867,221.89,221.856,221.89,45400000.0
2007-03-05 13:32:00,221.883,221.958,221.877,221.958,61300000.0
2007-03-05 13:33:00,221.969,221.976,221.931,221.931,6100000.0
2007-03-05 13:34:00,221.905,221.914,221.888,221.888,50599999.0
2007-03-05 13:35:00,221.872,221.874,221.835,221.835,50199999.0
2007-03-05 13:36:00,221.857,221.904,221.857,221.9,43600001.0
2007-03-05 13:37:00,221.901,221.901,221.87,221.89,66900001.0
2007-03-05 13:38:00,221.88,221.883,221.846,221.846,55700000.0
2007-03-05 13:39:00,221.847,221.878,221.844,221.878,52600000.0
2007-03-05 13:40:00,221.864,221.864,221.78,221.78,110000001.0
2007-03-05 13:41:00,221.766,221.793,221.746,221.793,33600000.0
2007-03-05 13:42:00,221.79,221.791,221.76,221.76,41700001.0
2007-03-05 13:43:00,221.767,221.903,221.767,221.903,52100000.0
2007-03-05 13:44:00,221.894,221.914,221.873,221.903,84400001.0
2007-03-05 13:45:00,221.894,221.91,221.862,221.869,57100000.0
2007-03-05 13:46:00,221.853,221.9,221.853,221.9,34800000.0
2007-03-05 13:47:00,221.893,221.911,221.861,221.87,48000000.0
2007-03-05 13:48:00,221.898,221.929,221.878,221.908,74599998.0
2007-03-05 13:49:00,221.932,221.932,221.847,221.871,49900000.0
2007-03-05 13:50:00,221.88,221.884,221.862,221.884,38500000.0
2007-03-05 13:51:00,221.896,221.896,221.863,221.885,32300000.0
2007-03-05 13:52:00,221.873,221.89,221.855,221.89,30400000.0
2007-03-05 13:53:00,221.914,222.0,221.914,222.0,36500000.0
2007-03-05 13:54:00,222.003,222.042,222.003,222.035,75000001.0
2007-03-05 13:55:00,222.017,222.017,221.982,221.99,41100000.0
2007-03-05 13:56:00,221.976,222.018,221.976,222.018,24200000.0
2007-03-05 13:57:00,222.016,222.016,221.987,221.997,30500000.0
2007-03-05 13:58:00,222.021,222.029,222.011,222.024,52500000.0
2007-03-05 13:59:00,222.012,222.012,221.964,221.999,36200000.0
2007-03-05 14:00:00,221.98,221.999,221.968,221.97,67999999.0
2007-03-05 14:01:00,221.953,221.976,221.931,221.976,59300001.0
2007-03-05 14:02:00,221.972,221.972,221.878,221.901,61900001.0
2007-03-05 14:03:00,221.92,221.978,221.92,221.975,64100001.0
2007-03-05 14:04:00,221.969,221.993,221.957,221.973,66600001.0
2007-03-05 14:05:00,221.977,221.988,221.961,221.979,64900001.0
2007-03-05 14:06:00,221.966,221.997,221.966,221.984,41100000.0
2007-03-05 14:07:00,222.036,222.082,222.036,222.072,37800000.0
2007-03-05 14:08:00,222.072,222.199,222.072,222.199,50800000.0
2007-03-05 14:09:00,222.199,222.211,222.186,222.21,39700000.0
2007-03-05 14:10:00,222.247,222.27,222.231,222.246,35400000.0
2007-03-05 14:11:00,222.252,222.269,222.25,222.261,50000000.0
2007-03-05 14:12:00,222.241,222.244,222.223,222.237,65000001.0
2007-03-05 14:13:00,222.216,222.229,222.19,222.216,40100000.0
2007-03-05 14:14:00,222.223,222.223,222.124,222.124,53900000.0
2007-03-05 14:15:00,222.099,222.099,222.06,222.087,67600001.0
2007-03-05 14:16:00,222.104,222.104,222.072,222.072,80500002.0
2007-03-05 14:17:00,222.061,222.061,222.03,222.034,16800000.0
2007-03-05 14:18:00,222.035,222.064,222.027,222.041,46300000.0
2007-03-05 14:19:00,222.046,222.063,222.042,222.055,53800000.0
2007-03-05 14:20:00,222.044,222.051,222.038,222.043,86300000.0
2007-03-05 14:21:00,222.043,222.051,222.011,222.011,43700000.0
2007-03-05 14:22:00,221.969,221.969,221.934,221.934,75700000.0
2007-03-05 14:23:00,221.921,221.932,221.894,221.928,50900000.0
2007-03-05 14:24:00,221.936,221.976,221.936,221.962,105600000.0
2007-03-05 14:25:00,221.994,221.999,221.958,221.963,42800000.0
2007-03-05 14:26:00,221.949,221.97,221.941,221.941,21200000.0
2007-03-05 14:27:00,221.896,221.931,221.896,221.917,78800000.0
2007-03-05 14:28:00,221.898,221.902,221.857,221.868,33000000.0
2007-03-05 14:29:00,221.846,221.849,221.822,221.849,64199999.0
2007-03-05 14:30:00,221.831,221.844,221.82,221.82,81400000.0
2007-03-05 14:31:00,221.816,221.885,221.801,221.884,41600000.0
2007-03-05 14:32:00,221.906,221.93,221.887,221.887,21100000.0
2007-03-05 14:33:00,221.897,221.94,221.897,221.927,86200000.0
2007-03-05 14:34:00,221.94,221.94,221.897,221.897,14400000.0
2007-03-05 14:35:00,221.857,221.871,221.815,221.815,62700000.0
2007-03-05 14:36:00,221.792,221.792,221.765,221.77,33800000.0
2007-03-05 14:37:00,221.759,221.77,221.751,221.751,40700000.0
2007-03-05 14:38:00,221.771,221.852,221.771,221.852,41700000.0
2007-03-05 14:39:00,221.853,221.864,221.816,221.838,42000000.0
2007-03-05 14:40:00,221.821,221.821,221.79,221.795,23500000.0
2007-03-05 14:41:00,221.802,221.802,221.757,221.757,20400000.0
2007-03-05 14:42:00,221.739,221.752,221.721,221.724,65600000.0
2007-03-05 14:43:00,221.707,221.707,221.693,221.7,86100000.0
2007-03-05 14:44:00,221.72,221.764,221.72,221.764,16000000.0
2007-03-05 14:45:00,221.766,221.789,221.761,221.789,50900000.0
2007-03-05 14:46:00,221.806,221.828,221.806,221.825,63200000.0
2007-03-05 14:47:00,221.827,221.844,221.799,221.842,55700001.0
2007-03-05 14:48:00,221.844,221.844,221.799,221.825,26700000.0
2007-03-05 14:49:00,221.815,221.88,221.815,221.88,17200000.0
2007-03-05 14:50:00,221.893,221.905,221.878,221.889,40399999.0
2007-03-05 14:51:00,221.883,221.913,221.88,221.912,56400000.0
2007-03-05 14:52:00,221.913,221.913,221.885,221.9,51800000.0
2007-03-05 14:53:00,221.9,221.9,221.874,221.882,53300000.0
2007-03-05 14:54:00,221.86,221.898,221.86,221.898,77700000.0
2007-03-05 14:55:00,221.901,221.917,221.881,221.888,75300001.0
2007-03-05 14:56:00,221.89,221.928,221.861,221.924,43000000.0
2007-03-05 14:57:00,221.924,221.924,221.909,221.909,19900000.0
2007-03-05 14:58:00,221.923,221.934,221.9,221.934,80300000.0
2007-03-05 14:59:00,221.918,222.013,221.918,221.994,67200000.0
2007-03-05 15:00:00,221.999,222.003,221.963,221.971,66700001.0
2007-03-05 15:01:00,221.996,221.996,221.949,221.956,84000001.0
2007-03-05 15:02:00,221.943,221.987,221.943,221.976,74699999.0
2007-03-05 15:03:00,221.973,221.989,221.942,221.949,89300000.0
2007-03-05 15:04:00,221.981,222.028,221.981,221.985,55500000.0
2007-03-05 15:05:00,221.962,221.981,221.957,221.957,41900000.0
2007-03-05 15:06:00,221.957,221.981,221.951,221.952,26000000.0
2007-03-05 15:07:00,221.944,221.949,221.922,221.931,61100000.0
2007-03-05 15:08:00,221.948,221.97,221.929,221.966,21200000.0
2007-03-05 15:09:00,221.99,221.995,221.856,221.856,62900001.0
2007-03-05 15:10:00,221.837,221.859,221.832,221.85,48100000.0
2007-03-05 15:11:00,221.83,221.83,221.788,221.827,78800002.0
2007-03-05 15:12:00,221.805,221.805,221.75,221.75,68300002.0
2007-03-05 15:13:00,221.726,221.748,221.629,221.629,95300000.0
2007-03-05 15:14:00,221.618,221.618,221.352,221.352,36600000.0
2007-03-05 15:15:00,221.329,221.336,221.27,221.29,29900000.0
2007-03-05 15:16:00,221.326,221.39,221.326,221.389,57400000.0
2007-03-05 15:17:00,221.413,221.417,221.387,221.411,18000000.0
2007-03-05 15:18:00,221.442,221.497,221.442,221.497,42699999.0
2007-03-05 15:19:00,221.487,221.507,221.47,221.486,34900000.0
2007-03-05 15:20:00,221.486,221.56,221.486,221.56,59300000.0
2007-03-05 15:21:00,221.551,221.551,221.519,221.533,31800000.0
2007-03-05 15:22:00,221.527,221.633,221.527,221.617,57400000.0
2007-03-05 15:23:00,221.611,221.629,221.594,221.6,46300000.0
2007-03-05 15:24:00,221.63,221.668,221.616,221.668,53300000.0
2007-03-05 15:25:00,221.676,221.796,221.67,221.796,29700000.0
2007-03-05 15:26:00,221.818,221.832,221.761,221.761,82600001.0
2007-03-05 15:27:00,221.751,221.756,221.73,221.747,46800000.0
2007-03-05 15:28:00,221.744,221.752,221.726,221.746,44900000.0
2007-03-05 15:29:00,221.741,221.76,221.73,221.749,71700000.0
2007-03-05 15:30:00,221.743,221.771,221.723,221.748,66200000.0
2007-03-05 15:31:00,221.748,221.752,221.721,221.721,57700000.0
2007-03-05 15:32:00,221.722,221.722,221.696,221.7,25700000.0
2007-03-05 15:33:00,221.726,221.775,221.726,221.773,27800000.0
2007-03-05 15:34:00,221.757,221.783,221.757,221.762,34300000.0
2007-03-05 15:35:00,221.763,221.809,221.759,221.809,78500000.0
2007-03-05 15:36:00,221.83,221.83,221.802,221.815,31500000.0
2007-03-05 15:37:00,221.814,221.827,221.789,221.793,24600000.0
2007-03-05 15:38:00,221.784,221.797,221.77,221.792,51600000.0
2007-03-05 15:39:00,221.792,221.859,221.786,221.859,27700000.0
2007-03-05 15:40:00,221.889,221.907,221.861,221.861,89700000.0
2007-03-05 15:41:00,221.878,221.878,221.836,221.836,88199999.0
2007-03-05 15:42:00,221.855,221.909,221.855,221.882,32900000.0
2007-03-05 15:43:00,221.868,221.887,221.844,221.874,38600000.0
2007-03-05 15:44:00,221.881,221.904,221.88,221.894,96100000.0
2007-03-05 15:45:00,221.904,221.982,221.904,221.981,33900000.0
2007-03-05 15:46:00,222.007,222.007,221.941,221.955,31100000.0
2007-03-05 15:47:00,221.949,221.987,221.949,221.987,68800000.0
2007-03-05 15:48:00,221.992,222.013,221.981,222.013,33200001.0
2007-03-05 15:49:00,222.038,222.054,222.002,222.003,92600001.0
2007-03-05 15:50:00,221.96,221.96,221.889,221.892,17900000.0
2007-03-05 15:51:00,221.89,221.927,221.89,221.914,58100000.0
2007-03-05 15:52:00,221.911,221.911,221.882,221.882,76600001.0
2007-03-05 15:53:00,221.902,221.902,221.814,221.814,38799999.0
2007-03-05 15:54:00,221.789,221.811,221.762,221.811,37800000.0
2007-03-05 15:55:00,221.827,221.847,221.804,221.807,17100000.0
2007-03-05 15:56:00,221.801,221.852,221.795,221.852,31400000.0
2007-03-05 15:57:00,221.855,221.879,221.845,221.879,35600000.0
2007-03-05 15:58:00,221.882,221.884,221.866,221.876,46600000.0
2007-03-05 15:59:00,221.88,221.903,221.875,221.887,51100000.0
2007-03-05 16:00:00,221.9,221.934,221.9,221.93,37299999.0
2007-03-05 16:01:00,221.95,221.957,221.91,221.931,55200000.0
2007-03-05 16:02:00,221.925,221.936,221.909,221.926,63399999.0
2007-03-05 16:03:00,221.942,221.966,221.935,221.955,79300000.0
2007-03-05 16:04:00,221.961,221.995,221.96,221.987,73000000.0
2007-03-05 16:05:00,221.995,221.995,221.969,221.993,21500000.0
2007-03-05 16:06:00,222.001,222.011,221.969,221.969,78600000.0
2007-03-05 16:07:00,221.968,221.987,221.964,221.97,46700000.0
2007-03-05 16:08:00,221.98,221.994,221.964,221.977,48400000.0
2007-03-05 16:09:00,221.961,221.962,221.915,221.946,46900000.0
2007-03-05 16:10:00,221.922,221.922,221.89,221.906,20400000.0
2007-03-05 16:11:00,221.902,221.902,221.856,221.856,24600000.0
2007-03-05 16:12:00,221.844,221.846,221.826,221.846,48300000.0
2007-03-05 16:13:00,221.848,221.874,221.848,221.874,41800000.0
2007-03-05 16:14:00,221.859,221.864,221.858,221.859,9300000.0
2007-03-05 16:15:00,221.879,221.893,221.87,221.893,74699999.0
2007-03-05 16:16:00,221.872,221.872,221.865,221.868,18600000.0
2007-03-05 16:17:00,221.861,221.879,221.839,221.842,47000000.0
2007-03-05 16:18:00,221.833,221.844,221.831,221.834,56299999.0
2007-03-05 16:19:00,221.846,221.85,221.816,221.83,42100000.0
2007-03-05 16:20:00,221.835,221.864,221.835,221.849,33000000.0
2007-03-05 16:21:00,221.842,221.887,221.841,221.874,59500000.0
2007-03-05 16:22:00,221.904,221.92,221.871,221.91,70100000.0
2007-03-05 16:23:00,221.926,221.933,221.904,221.92,73900000.0
2007-03-05 16:24:00,221.922,221.953,221.909,221.921,85199999.0
2007-03-05 16:25:00,221.936,221.948,221.926,221.948,43700000.0
2007-03-05 16:26:00,221.941,221.95,221.927,221.95,27800000.0
2007-03-05 16:27:00,221.957,221.976,221.935,221.955,56500000.0
2007-03-05 16:28:00,222.012,222.124,222.012,222.124,52700000.0
2007-03-05 16:29:00,222.113,222.113,222.08,222.089,50500000.0
2007-03-05 16:30:00,222.093,222.135,222.093,222.111,58399999.0
2007-03-05 16:31:00,222.083,222.101,222.063,222.101,58600000.0
2007-03-05 16:32:00,222.117,222.167,222.117,222.167,70400000.0
2007-03-05 16:33:00,222.169,222.169,222.146,222.146,47000000.0
2007-03-05 16:34:00,222.13,222.171,222.129,222.171,45600000.0
2007-03-05 16:35:00,222.155,222.19,222.133,222.19,44000000.0
2007-03-05 16:36:00,222.207,222.328,222.192,222.328,44400000.0
2007-03-05 16:37:00,222.36,222.472,222.36,222.472,53599999.0
2007-03-05 16:38:00,222.489,222.53,222.481,222.481,58100001.0
2007-03-05 16:39:00,222.469,222.507,222.463,222.47,50500000.0
2007-03-05 16:40:00,222.461,222.508,222.461,222.508,52600000.0
2007-03-05 16:41:00,222.504,222.521,222.455,222.455,43700000.0
2007-03-05 16:42:00,222.438,222.458,222.408,222.445,35000000.0
2007-03-05 16:43:00,222.433,222.506,222.433,222.506,27600000.0
2007-03-05 16:44:00,222.581,222.815,222.581,222.815,38500000.0
2007-03-05 16:45:00,222.821,222.896,222.819,222.852,68900001.0
2007-03-05 16:46:00,222.852,222.876,222.841,222.843,51199999.0
2007-03-05 16:47:00,222.849,222.88,222.848,222.87,75000000.0
2007-03-05 16:48:00,222.874,222.882,222.83,222.845,58600000.0
2007-03-05 16:49:00,222.859,222.885,222.859,222.877,81100000.0
2007-03-05 16:50:00,222.906,222.927,222.906,222.913,30500001.0
2007-03-05 16:51:00,222.924,223.073,222.924,223.073,38000000.0
2007-03-05 16:52:00,223.094,223.13,223.094,223.125,55800001.0
2007-03-05 16:53:00,223.123,223.248,223.123,223.246,70900000.0
2007-03-05 16:54:00,223.267,223.356,223.267,223.356,79799999.0
2007-03-05 16:55:00,223.339,223.367,223.322,223.322,78499999.0
2007-03-05 16:56:00,223.283,223.29,223.225,223.225,69200000.0
2007-03-05 16:57:00,223.223,223.261,223.197,223.197,41500000.0
2007-03-05 16:58:00,223.188,223.216,223.175,223.201,62800000.0
2007-03-05 16:59:00,223.19,223.215,223.061,223.061,39700000.0
2007-03-05 17:00:00,223.057,223.059,222.97,223.002,44600000.0
2007-03-05 17:01:00,222.979,222.979,222.762,222.762,55400000.0
2007-03-05 17:02:00,222.759,222.787,222.756,222.787,38900000.0
2007-03-05 17:03:00,222.79,222.828,222.79,222.811,78399999.0
2007-03-05 17:04:00,222.825,222.88,222.825,222.855,65000000.0
2007-03-05 17:05:00,222.873,222.9,222.778,222.778,50799999.0
2007-03-05 17:06:00,222.845,222.86,222.805,222.821,52700000.0
2007-03-05 17:07:00,222.823,222.823,222.782,222.796,52999999.0
2007-03-05 17:08:00,222.816,222.9,222.816,222.9,46300000.0
2007-03-05 17:09:00,222.883,222.883,222.871,222.878,21100000.0
2007-03-05 17:10:00,222.922,223.108,222.922,223.098,65100000.0
2007-03-05 17:11:00,223.093,223.256,223.093,223.256,40600000.0
2007-03-05 17:12:00,223.295,223.521,223.295,223.521,46300000.0
2007-03-05 17:13:00,223.599,223.773,223.599,223.773,53800000.0
2007-03-05 17:14:00,223.749,223.749,223.694,223.694,50800000.0
2007-03-05 17:15:00,223.686,223.767,223.686,223.757,67200001.0
2007-03-05 17:16:00,223.702,223.702,223.533,223.533,8900000.0
2007-03-05 17:17:00,223.529,223.558,223.513,223.52,48700000.0
2007-03-05 17:18:00,223.498,223.498,223.436,223.436,27700000.0
2007-03-05 17:19:00,223.424,223.424,223.282,223.285,64200000.0
2007-03-05 17:20:00,223.374,223.401,223.361,223.399,31200000.0
2007-03-05 17:21:00,223.423,223.449,223.406,223.438,54700000.0
2007-03-05 17:22:00,223.414,223.414,223.387,223.387,33400000.0
2007-03-05 17:23:00,223.386,223.395,223.361,223.371,33400000.0
2007-03-05 17:24:00,223.362,223.403,223.355,223.396,43999999.0
2007-03-05 17:25:00,223.363,223.387,223.341,223.363,38600000.0
2007-03-05 17:26:00,223.351,223.351,223.248,223.248,35400000.0
2007-03-05 17:27:00,223.238,223.26,223.238,223.26,25000000.0
2007-03-05 17:28:00,223.242,223.25,223.215,223.215,78400000.0
2007-03-05 17:29:00,223.235,223.251,223.205,223.241,62800001.0
2007-03-05 17:30:00,223.272,223.376,223.272,223.37,16600000.0
2007-03-05 17:31:00,223.42,223.491,223.42,223.491,89000002.0
2007-03-05 17:32:00,223.483,223.483,223.426,223.453,65900000.0
2007-03-05 17:33:00,223.451,223.468,223.393,223.393,43900000.0
2007-03-05 17:34:00,223.348,223.351,223.305,223.319,41500000.0
2007-03-05 17:35:00,223.274,223.291,223.262,223.265,40800000.0
2007-03-05 17:36:00,223.244,223.271,223.225,223.24,67499999.0
2007-03-05 17:37:00,223.241,223.242,223.189,223.189,61699998.0
2007-03-05 17:38:00,223.161,223.161,223.094,223.114,73000000.0
2007-03-05 17:39:00,223.093,223.14,223.077,223.14,60700000.0
2007-03-05 17:40:00,223.134,223.16,223.129,223.16,33000000.0
2007-03-05 17:41:00,223.193,223.305,223.193,223.296,69300001.0
2007-03-05 17:42:00,223.308,223.429,223.308,223.429,39200000.0
2007-03-05 17:43:00,223.472,223.482,223.36,223.36,55600000.0
2007-03-05 17:44:00,223.384,223.388,223.341,223.378,65799999.0
2007-03-05 17:45:00,223.388,223.439,223.37,223.427,52100000.0
2007-03-05 17:46:00,223.422,223.437,223.363,223.363,69300000.0
2007-03-05 17:47:00,223.379,223.42,223.361,223.42,33900000.0
2007-03-05 17:48:00,223.428,223.453,223.428,223.43,64000001.0
2007-03-05 17:49:00,223.478,223.511,223.474,223.487,44000000.0
2007-03-05 17:50:00,223.501,223.533,223.485,223.51,56599999.0
2007-03-05 17:51:00,223.525,223.615,223.512,223.59,42300000.0
2007-03-05 17:52:00,223.591,223.611,223.559,223.574,62900000.0
2007-03-05 17:53:00,223.543,223.543,223.477,223.501,37800000.0
2007-03-05 17:54:00,223.487,223.55,223.487,223.541,66100001.0
2007-03-05 17:55:00,223.526,223.539,223.505,223.505,88099998.0
2007-03-05 17:56:00,223.503,223.503,223.456,223.456,71000001.0
2007-03-05 17:57:00,223.432,223.444,223.407,223.442,32800000.0
2007-03-05 17:58:00,223.457,223.472,223.383,223.384,74200000.0
2007-03-05 17:59:00,223.382,223.382,223.274,223.315,70100000.0
2007-03-05 18:00:00,223.332,223.345,223.311,223.335,50200000.0
2007-03-05 18:01:00,223.364,223.385,223.335,223.372,556700000.0
2007-03-05 18:02:00,223.39,223.418,223.361,223.407,771600005.0
2007-03-05 18:03:00,223.43,223.459,223.41,223.429,684000002.0
2007-03-05 18:04:00,223.45,223.466,223.422,223.422,519600001.0
2007-03-05 18:05:00,223.428,223.452,223.415,223.418,628000001.0
2007-03-05 18:06:00,223.403,223.476,223.403,223.441,675800001.0
2007-03-05 18:07:00,223.419,223.432,223.394,223.411,778900000.0
2007-03-05 18:08:00,223.423,223.583,223.423,223.583,692200003.0
2007-03-05 18:09:00,223.58,223.613,223.553,223.602,506000001.0
2007-03-05 18:10:00,223.607,223.688,223.607,223.615,477400003.0
2007-03-05 18:11:00,223.606,223.648,223.606,223.641,422000000.0
2007-03-05 18:12:00,223.639,223.64,223.588,223.588,287300000.0
2007-03-05 18:13:00,223.576,223.585,223.52,223.52,443400002.0
2007-03-05 18:14:00,223.484,223.484,223.259,223.259,592100000.0
2007-03-05 18:15:00,223.242,223.253,223.186,223.205,802800000.0
2007-03-05 18:16:00,223.2,223.23,223.196,223.23,578800001.0
2007-03-05 18:17:00,223.24,223.29,223.24,223.244,230800000.0
2007-03-05 18:18:00,223.245,223.291,223.245,223.274,368499999.0
2007-03-05 18:19:00,223.266,223.359,223.266,223.359,434800001.0
2007-03-05 18:20:00,223.394,223.48,223.379,223.453,588900000.0
2007-03-05 18:21:00,223.51,223.61,223.51,223.568,578099999.0
2007-03-05 18:22:00,223.56,223.6,223.528,223.528,483100001.0
2007-03-05 18:23:00,223.525,223.549,223.372,223.372,810300000.0
2007-03-05 18:24:00,223.321,223.325,223.217,223.27,646099999.0
2007-03-05 18:25:00,223.283,223.32,223.263,223.31,501100000.0
2007-03-05 18:26:00,223.328,223.38,223.327,223.38,412300001.0
2007-03-05 18:27:00,223.4,223.457,223.398,223.398,374600002.0
2007-03-05 18:28:00,223.402,223.426,223.39,223.39,287499999.0
2007-03-05 18:29:00,223.391,223.447,223.379,223.417,472100000.0
2007-03-05 18:30:00,223.412,223.427,223.365,223.391,267999998.0
2007-03-05 18:31:00,223.377,223.409,223.373,223.385,436499998.0
2007-03-05 18:32:00,223.358,223.366,223.278,223.278,445099999.0
2007-03-05 18:33:00,223.26,223.292,223.256,223.262,412700000.0
2007-03-05 18:34:00,223.292,223.313,223.275,223.279,509800001.0
2007-03-05 18:35:00,223.257,223.257,223.211,223.225,401000001.0
2007-03-05 18:36:00,223.228,223.283,223.228,223.278,334599997.0
2007-03-05 18:37:00,223.285,223.285,223.245,223.255,147900000.0
2007-03-05 18:38:00,223.263,223.278,223.245,223.277,183099999.0
2007-03-05 18:39:00,223.267,223.271,223.226,223.248,125300000.0
2007-03-05 18:40:00,223.237,223.256,223.228,223.255,331600000.0
2007-03-05 18:41:00,223.244,223.266,223.233,223.249,358100000.0
2007-03-05 18:42:00,223.265,223.273,223.201,223.273,245400001.0
2007-03-05 18:43:00,223.242,223.245,223.178,223.178,119600000.0
2007-03-05 18:44:00,223.17,223.191,223.164,223.172,281000000.0
2007-03-05 18:45:00,223.181,223.212,223.174,223.187,180600000.0
2007-03-05 18:46:00,223.182,223.208,223.172,223.185,216000001.0
2007-03-05 18:47:00,223.19,223.215,223.179,223.215,87800000.0
2007-03-05 18:48:00,223.232,223.245,223.201,223.24,130200000.0
2007-03-05 18:49:00,223.226,223.226,223.128,223.137,132400000.0
2007-03-05 18:50:00,223.125,223.137,223.086,223.103,286800002.0
2007-03-05 18:51:00,223.104,223.139,223.104,223.115,236399999.0
2007-03-05 18:52:00,223.121,223.13,223.097,223.118,250800001.0
2007-03-05 18:53:00,223.118,223.121,223.058,223.058,205700000.0
2007-03-05 18:54:00,223.063,223.065,223.02,223.058,232700000.0
2007-03-05 18:55:00,223.08,223.081,222.967,222.967,282000000.0
2007-03-05 18:56:00,222.97,223.056,222.955,223.056,53300000.0
2007-03-05 18:57:00,223.072,223.08,223.049,223.067,241700000.0
2007-03-05 18:58:00,223.07,223.098,223.052,223.09,346399999.0
2007-03-05 18:59:00,223.083,223.115,223.083,223.11,322900000.0
2007-03-05 19:00:00,223.103,223.113,223.072,223.072,128200001.0
2007-03-05 19:01:00,223.071,223.097,223.071,223.087,83900000.0
2007-03-05 19:02:00,223.097,223.106,223.085,223.086,187099999.0
2007-03-05 19:03:00,223.084,223.087,223.063,223.07,299500000.0
2007-03-05 19:04:00,223.076,223.088,223.073,223.073,155900000.0
2007-03-05 19:05:00,223.04,223.057,222.893,222.893,167900000.0
2007-03-05 19:06:00,222.913,222.938,222.893,222.92,387200002.0
2007-03-05 19:07:00,222.953,223.025,222.95,222.958,300600000.0
2007-03-05 19:08:00,222.955,223.03,222.955,223.03,272400001.0
2007-03-05 19:09:00,223.036,223.051,222.986,222.986,120800000.0
2007-03-05 19:10:00,222.985,223.028,222.944,223.028,171500001.0
2007-03-05 19:11:00,222.978,223.03,222.978,223.03,47900001.0
2007-03-05 19:12:00,223.041,223.066,223.035,223.05,99800001.0
2007-03-05 19:13:00,223.04,223.04,222.997,223.033,165100000.0
2007-03-05 19:14:00,222.985,223.022,222.97,222.986,249900002.0
2007-03-05 19:15:00,222.981,223.018,222.953,223.018,267000000.0
2007-03-05 19:16:00,223.009,223.009,222.923,222.939,98400002.0
2007-03-05 19:17:00,222.96,222.969,222.916,222.916,108000001.0
2007-03-05 19:18:00,222.956,222.957,222.922,222.952,157200000.0
2007-03-05 19:19:00,222.969,223.025,222.967,222.992,205700000.0
2007-03-05 19:20:00,222.997,223.025,222.989,222.989,150099999.0
2007-03-05 19:21:00,222.959,222.976,222.938,222.954,130800000.0
2007-03-05 19:22:00,222.945,222.955,222.927,222.938,112600000.0
2007-03-05 19:23:00,222.955,223.015,222.955,222.974,411300000.0
2007-03-05 19:24:00,222.982,223.033,222.982,223.033,71500000.0
2007-03-05 19:25:00,223.039,223.04,223.0,223.04,208599999.0
2007-03-05 19:26:00,223.004,223.035,223.004,223.035,431800000.0
2007-03-05 19:27:00,223.026,223.041,223.006,223.028,283600001.0
2007-03-05 19:28:00,223.022,223.022,222.896,222.917,217500000.0
2007-03-05 19:29:00,222.942,223.03,222.942,223.03,75500001.0
2007-03-05 19:30:00,223.02,223.041,222.957,222.989,186699999.0
2007-03-05 19:31:00,222.98,223.03,222.945,222.982,108200000.0
2007-03-05 19:32:00,223.022,223.022,222.92,222.932,365000001.0
2007-03-05 19:33:00,222.965,223.033,222.957,223.033,158600000.0
2007-03-05 19:34:00,223.038,223.038,223.012,223.033,255900000.0
2007-03-05 19:35:00,223.042,223.064,223.033,223.041,253499999.0
2007-03-05 19:36:00,223.046,223.127,223.046,223.092,210200001.0
2007-03-05 19:37:00,223.085,223.085,222.995,223.029,115200000.0
2007-03-05 19:38:00,222.998,223.01,222.942,222.958,168100000.0
2007-03-05 19:39:00,222.922,222.922,222.858,222.897,218000000.0
2007-03-05 19:40:00,222.901,222.913,222.853,222.869,235400000.0
2007-03-05 19:41:00,222.871,222.89,222.852,222.876,277000000.0
2007-03-05 19:42:00,222.884,222.908,222.873,222.897,160299999.0
2007-03-05 19:43:00,222.899,222.921,222.862,222.921,111800000.0
2007-03-05 19:44:00,222.914,222.94,222.88,222.909,236399998.0
2007-03-05 19:45:00,222.918,222.955,222.898,222.951,159800001.0
2007-03-05 19:46:00,222.96,222.96,222.893,222.893,193200001.0
2007-03-05 19:47:00,222.89,222.89,222.801,222.84,60100000.0
2007-03-05 19:48:00,222.847,222.921,222.847,222.921,201200000.0
2007-03-05 19:49:00,222.92,222.964,222.92,222.957,150900000.0
2007-03-05 19:50:00,222.961,222.981,222.947,222.976,194999999.0
2007-03-05 19:51:00,222.969,223.036,222.969,223.025,161000001.0
2007-03-05 19:52:00,223.048,223.065,223.035,223.035,108300000.0
2007-03-05 19:53:00,222.986,223.012,222.947,222.977,184300000.0
2007-03-05 19:54:00,222.965,223.022,222.963,222.99,160800000.0
2007-03-05 19:55:00,223.023,223.025,222.967,223.025,59900001.0
2007-03-05 19:56:00,223.042,223.045,223.03,223.045,107100000.0
2007-03-05 19:57:00,223.103,223.103,223.045,223.049,218699999.0
2007-03-05 19:58:00,223.026,223.028,222.975,223.022,321200000.0
2007-03-05 19:59:00,223.043,223.066,223.043,223.045,167400000.0
2007-03-05 20:00:00,223.044,223.044,222.996,223.035,85599999.0
2007-03-05 20:01:00,223.037,223.048,223.03,223.03,105799999.0
2007-03-05 20:02:00,223.025,223.049,222.985,223.042,147200000.0
2007-03-05 20:03:00,223.039,223.073,222.996,222.996,185900001.0
2007-03-05 20:04:00,222.966,222.966,222.937,222.937,114900000.0
2007-03-05 20:05:00,222.927,222.934,222.889,222.925,154600001.0
2007-03-05 20:06:00,222.928,222.945,222.9,222.928,158500000.0
2007-03-05 20:07:00,222.925,222.925,222.879,222.879,127600000.0
2007-03-05 20:08:00,222.883,222.903,222.873,222.873,213700001.0
2007-03-05 20:09:00,222.861,222.903,222.85,222.887,89800000.0
2007-03-05 20:10:00,222.884,222.884,222.858,222.858,140400002.0
2007-03-05 20:11:00,222.846,222.846,222.795,222.816,248899999.0
2007-03-05 20:12:00,222.815,222.841,222.799,222.803,494899999.0
2007-03-05 20:13:00,222.796,222.796,222.704,222.748,167900000.0
2007-03-05 20:14:00,222.744,222.759,222.721,222.721,172599999.0
2007-03-05 20:15:00,222.725,222.746,222.712,222.721,293200000.0
2007-03-05 20:16:00,222.719,222.773,222.719,222.75,180700001.0
2007-03-05 20:17:00,222.756,222.825,222.753,222.817,39600000.0
2007-03-05 20:18:00,222.808,222.808,222.774,222.791,173800000.0
2007-03-05 20:19:00,222.797,222.797,222.726,222.762,123500000.0
2007-03-05 20:20:00,222.757,222.757,222.688,222.688,311300000.0
2007-03-05 20:21:00,222.697,222.697,222.648,222.648,147399999.0
2007-03-05 20:22:00,222.65,222.698,222.641,222.677,236600000.0
2007-03-05 20:23:00,222.685,222.708,222.665,222.665,215800000.0
2007-03-05 20:24:00,222.671,222.671,222.607,222.607,218000002.0
2007-03-05 20:25:00,222.601,222.644,222.601,222.643,261700000.0
2007-03-05 20:26:00,222.652,222.67,222.63,222.67,313300000.0
2007-03-05 20:27:00,222.653,222.689,222.611,222.689,196000000.0
2007-03-05 20:28:00,222.674,222.739,222.656,222.656,442300004.0
2007-03-05 20:29:00,222.658,222.69,222.62,222.62,473599998.0
2007-03-05 20:30:00,222.616,222.667,222.616,222.667,591300000.0
2007-03-05 20:31:00,222.652,222.66,222.635,222.64,391599996.0
2007-03-05 20:32:00,222.633,222.644,222.57,222.591,437100002.0
2007-03-05 20:33:00,222.58,222.616,222.569,222.616,221399999.0
2007-03-05 20:34:00,222.589,222.606,222.546,222.568,135600000.0
2007-03-05 20:35:00,222.578,222.629,222.578,222.602,88400000.0
2007-03-05 20:36:00,222.587,222.62,222.578,222.62,119600000.0
2007-03-05 20:37:00,222.658,222.669,222.64,222.662,129600000.0
2007-03-05 20:38:00,222.646,222.683,222.601,222.658,264500002.0
2007-03-05 20:39:00,222.723,222.729,222.67,222.682,220000001.0
2007-03-05 20:40:00,222.678,222.678,222.598,222.608,397000000.0
2007-03-05 20:41:00,222.606,222.624,222.6,222.624,182100000.0
2007-03-05 20:42:00,222.625,222.642,222.611,222.633,200199999.0
2007-03-05 20:43:00,222.638,222.673,222.638,222.64,261300000.0
2007-03-05 20:44:00,222.637,222.676,222.626,222.676,383200000.0
2007-03-05 20:45:00,222.686,222.686,222.656,222.658,247099999.0
2007-03-05 20:46:00,222.634,222.634,222.584,222.628,248700002.0
2007-03-05 20:47:00,222.621,222.646,222.582,222.646,211999999.0
2007-03-05 20:48:00,222.64,222.647,222.62,222.62,234000000.0
2007-03-05 20:49:00,222.625,222.663,222.596,222.663,138500001.0
2007-03-05 20:50:00,222.666,222.703,222.666,222.691,373600001.0
2007-03-05 20:51:00,222.708,222.725,222.698,222.725,157299997.0
2007-03-05 20:52:00,222.734,222.741,222.711,222.735,80100000.0
2007-03-05 20:53:00,222.724,222.725,222.679,222.679,205199999.0
2007-03-05 20:54:00,222.69,222.717,222.687,222.688,108300000.0
2007-03-05 20:55:00,222.671,222.671,222.623,222.623,344800000.0
2007-03-05 20:56:00,222.639,222.669,222.637,222.655,216400000.0
2007-03-05 20:57:00,222.617,222.66,222.617,222.642,378699999.0
2007-03-05 20:58:00,222.645,222.71,222.644,222.71,344800001.0
2007-03-05 20:59:00,222.718,222.743,222.692,222.718,607200004.0
2007-03-05 21:00:00,222.727,222.765,222.714,222.762,497900002.0
2007-03-05 21:01:00,222.769,222.817,222.766,222.785,355200000.0
2007-03-05 21:02:00,222.794,222.808,222.756,222.786,218200000.0
2007-03-05 21:03:00,222.777,222.795,222.726,222.726,251500001.0
2007-03-05 21:04:00,222.723,222.733,222.677,222.677,89600002.0
2007-03-05 21:05:00,222.732,222.757,222.727,222.744,179900000.0
2007-03-05 21:06:00,222.743,222.759,222.721,222.747,183900001.0
2007-03-05 21:07:00,222.728,222.77,222.714,222.73,171799999.0
2007-03-05 21:08:00,222.75,222.764,222.683,222.73,183499999.0
2007-03-05 21:09:00,222.749,222.749,222.736,222.738,94199999.0
2007-03-05 21:10:00,222.749,222.773,222.741,222.752,50500000.0
2007-03-05 21:11:00,222.744,222.77,222.7,222.763,108499999.0
2007-03-05 21:12:00,222.752,222.752,222.691,222.709,82400000.0
2007-03-05 21:13:00,222.684,222.713,222.648,222.695,181300000.0
2007-03-05 21:14:00,222.712,222.712,222.63,222.64,315700000.0
2007-03-05 21:15:00,222.648,222.658,222.627,222.641,260199999.0
2007-03-05 21:16:00,222.64,222.663,222.619,222.627,87300000.0
2007-03-05 21:17:00,222.633,222.641,222.602,222.641,229700000.0
2007-03-05 21:18:00,222.648,222.672,222.641,222.643,102900000.0
2007-03-05 21:19:00,222.625,222.668,222.613,222.645,230300001.0
2007-03-05 21:20:00,222.673,222.673,222.629,222.657,267700000.0
2007-03-05 21:21:00,222.64,222.654,222.606,222.653,283900001.0
2007-03-05 21:22:00,222.656,222.678,222.611,222.671,231999997.0
2007-03-05 21:23:00,222.667,222.668,222.646,222.646,199000000.0
2007-03-05 21:24:00,222.638,222.648,222.592,222.606,256599999.0
2007-03-05 21:25:00,222.61,222.642,222.586,222.627,310900001.0
2007-03-05 21:26:00,222.623,222.645,222.592,222.607,89099999.0
2007-03-05 21:27:00,222.622,222.635,222.607,222.618,144300000.0
2007-03-05 21:28:00,222.627,222.648,222.627,222.636,108400000.0
2007-03-05 21:29:00,222.61,222.66,222.61,222.658,79900000.0
2007-03-05 21:30:00,222.664,222.686,222.647,222.685,84100000.0
2007-03-05 21:31:00,222.661,222.691,222.649,222.649,48200000.0
2007-03-05 21:32:00,222.697,222.697,222.671,222.689,98900000.0
2007-03-05 21:33:00,222.708,222.712,222.68,222.686,183399999.0
2007-03-05 21:34:00,222.693,222.719,222.684,222.71,145400001.0
2007-03-05 21:35:00,222.694,222.721,222.681,222.693,37000000.0
2007-03-05 21:36:00,222.692,222.708,222.672,222.694,59000000.0
2007-03-05 21:37:00,222.692,222.706,222.689,222.706,101700000.0
2007-03-05 21:38:00,222.699,222.751,222.699,222.729,43100000.0
2007-03-05 21:39:00,222.734,222.736,222.69,222.715,34900000.0
2007-03-05 21:40:00,222.74,222.754,222.696,222.696,46300000.0
2007-03-05 21:41:00,222.743,222.77,222.743,222.762,32300000.0
2007-03-05 21:42:00,222.763,222.768,222.743,222.75,156399999.0
2007-03-05 21:43:00,222.747,222.749,222.711,222.749,63400001.0
2007-03-05 21:44:00,222.745,222.752,222.715,222.724,240600000.0
2007-03-05 21:45:00,222.725,222.731,222.715,222.719,79500001.0
2007-03-05 21:46:00,222.728,222.769,222.728,222.76,122700000.0
2007-03-05 21:47:00,222.767,222.768,222.751,222.757,53500000.0
2007-03-05 21:48:00,222.761,222.767,222.751,222.762,181799999.0
2007-03-05 21:49:00,222.757,222.775,222.735,222.771,47300000.0
2007-03-05 21:50:00,222.793,222.793,222.779,222.786,39799999.0
2007-03-05 21:51:00,222.788,222.801,222.775,222.775,106400001.0
2007-03-05 21:52:00,222.789,222.804,222.723,222.73,60000000.0
2007-03-05 21:53:00,222.726,222.726,222.699,222.705,42799999.0
2007-03-05 21:54:00,222.713,222.737,222.706,222.737,67900000.0
2007-03-05 21:55:00,222.759,222.759,222.707,222.712,55700000.0
2007-03-05 21:56:00,222.704,222.704,222.672,222.673,70900000.0
2007-03-05 21:57:00,222.683,222.683,222.629,222.629,29200000.0
2007-03-05 21:58:00,222.664,222.7,222.654,222.663,61500000.0
2007-03-05 21:59:00,222.648,222.648,222.615,222.615,130700000.0
2007-03-05 22:00:00,222.609,222.652,222.609,222.652,239200000.0
2007-03-05 22:01:00,222.667,222.691,222.642,222.671,188100001.0
2007-03-05 22:02:00,222.649,222.666,222.612,222.651,247799998.0
2007-03-05 22:03:00,222.655,222.692,222.644,222.678,58900000.0
2007-03-05 22:04:00,222.672,222.676,222.637,222.657,112299999.0
2007-03-05 22:05:00,222.653,222.653,222.631,222.631,122600000.0
2007-03-05 22:06:00,222.615,222.636,222.612,222.632,52600001.0
2007-03-05 22:07:00,222.629,222.636,222.571,222.598,72600000.0
2007-03-05 22:08:00,222.609,222.614,222.591,222.598,47900000.0
2007-03-05 22:09:00,222.558,222.622,222.552,222.622,54900001.0
2007-03-05 22:10:00,222.631,222.633,222.59,222.602,47300000.0
2007-03-05 22:11:00,222.591,222.596,222.572,222.578,70900000.0
2007-03-05 22:12:00,222.569,222.569,222.535,222.548,74599999.0
2007-03-05 22:13:00,222.562,222.562,222.516,222.562,60300000.0
2007-03-05 22:14:00,222.564,222.594,222.544,222.594,30200000.0
2007-03-05 22:15:00,222.595,222.633,222.588,222.588,141500001.0
2007-03-05 22:16:00,222.607,222.635,222.607,222.632,261500000.0
2007-03-05 22:17:00,222.631,222.638,222.595,222.615,66800001.0
2007-03-05 22:18:00,222.63,222.644,222.583,222.617,63200000.0
2007-03-05 22:19:00,222.632,222.675,222.632,222.675,44800000.0
2007-03-05 22:20:00,222.687,222.687,222.642,222.656,40200000.0
2007-03-05 22:21:00,222.634,222.634,222.577,222.613,49800000.0
2007-03-05 22:22:00,222.619,222.645,222.588,222.642,45300000.0
2007-03-05 22:23:00,222.663,222.684,222.663,222.673,94000000.0
2007-03-05 22:24:00,222.686,222.758,222.679,222.758,81400001.0
2007-03-05 22:25:00,222.712,222.727,222.706,222.727,61100000.0
2007-03-05 22:26:00,222.727,222.758,222.709,222.758,50400000.0
2007-03-05 22:27:00,222.732,222.775,222.665,222.665,229600002.0
2007-03-05 22:28:00,222.672,222.704,222.667,222.704,44800000.0
2007-03-05 22:29:00,222.713,222.746,222.713,222.733,176499999.0
2007-03-05 22:30:00,222.742,222.742,222.722,222.727,52200000.0
2007-03-05 22:31:00,222.743,222.743,222.709,222.731,118800000.0
2007-03-05 22:32:00,222.678,222.736,222.677,222.73,133200001.0
2007-03-05 22:33:00,222.752,222.752,222.73,222.735,183199999.0
2007-03-05 22:34:00,222.718,222.756,222.718,222.741,300399998.0
2007-03-05 22:35:00,222.744,222.758,222.728,222.747,73600000.0
2007-03-05 22:36:00,222.682,222.73,222.668,222.72,83000000.0
2007-03-05 22:37:00,222.717,222.732,222.685,222.725,59000000.0
2007-03-05 22:38:00,222.711,222.73,222.703,222.721,65499999.0
2007-03-05 22:39:00,222.719,222.73,222.713,222.715,48500000.0
2007-03-05 22:40:00,222.728,222.753,222.709,222.73,40400000.0
2007-03-05 22:41:00,222.731,222.736,222.721,222.731,43900000.0
2007-03-05 22:42:00,222.732,222.732,222.695,222.695,60899999.0
2007-03-05 22:43:00,222.688,222.688,222.659,222.662,90000001.0
2007-03-05 22:44:00,222.616,222.698,222.616,222.681,137400001.0
2007-03-05 22:45:00,222.689,222.706,222.628,222.706,103500000.0
2007-03-05 22:46:00,222.716,222.752,222.692,222.752,54400000.0
2007-03-05 22:47:00,222.737,222.752,222.712,222.748,121300001.0
2007-03-05 22:48:00,222.73,222.763,222.684,222.763,77100000.0
2007-03-05 22:49:00,222.771,222.777,222.738,222.756,44700000.0
2007-03-05 22:50:00,222.773,222.773,222.737,222.763,46900000.0
2007-03-05 22:51:00,222.748,222.784,222.742,222.784,80500000.0
2007-03-05 22:52:00,222.75,222.781,222.723,222.765,80100002.0
2007-03-05 22:53:00,222.789,222.796,222.762,222.778,110199998.0
2007-03-05 22:54:00,222.746,222.768,222.703,222.703,73900000.0
2007-03-05 22:55:00,222.756,222.772,222.723,222.723,99100000.0
2007-03-05 22:56:00,222.699,222.716,222.683,222.683,68000000.0
2007-03-05 22:57:00,222.635,222.679,222.631,222.661,74900000.0
2007-03-05 22:58:00,222.657,222.677,222.638,222.641,54800000.0
2007-03-05 22:59:00,222.634,222.648,222.627,222.63,92500001.0
2007-03-05 23:00:00,222.601,222.607,222.577,222.577,72000000.0
2007-03-05 23:01:00,222.581,222.587,222.53,222.536,38200000.0
2007-03-05 23:02:00,222.514,222.514,222.447,222.456,38599999.0
2007-03-05 23:03:00,222.459,222.494,222.437,222.457,34900000.0
2007-03-05 23:04:00,222.475,222.49,222.457,222.47,79600001.0
2007-03-05 23:05:00,222.446,222.462,222.434,222.437,57000001.0
2007-03-05 23:06:00,222.414,222.414,222.381,222.405,46700000.0
2007-03-05 23:07:00,222.35,222.369,222.299,222.299,76200000.0
2007-03-05 23:08:00,222.277,222.291,222.266,222.29,55700000.0
2007-03-05 23:09:00,222.287,222.344,222.287,222.339,48800000.0
2007-03-05 23:10:00,222.332,222.341,222.298,222.323,59100000.0
2007-03-05 23:11:00,222.325,222.342,222.322,222.342,41299999.0
2007-03-05 23:12:00,222.351,222.385,222.351,222.385,28800000.0
2007-03-05 23:13:00,222.395,222.417,222.395,222.417,15900000.0
2007-03-05 23:14:00,222.408,222.417,222.365,222.417,58000001.0
2007-03-05 23:15:00,222.396,222.396,222.312,222.328,60200000.0
2007-03-05 23:16:00,222.327,222.327,222.245,222.245,81100000.0
2007-03-05 23:17:00,222.211,222.211,222.194,222.201,29900000.0
2007-03-05 23:18:00,222.193,222.201,222.174,222.201,44200000.0
2007-03-05 23:19:00,222.209,222.231,222.209,222.215,38200000.0
2007-03-05 23:20:00,222.203,222.203,222.161,222.182,57100000.0
2007-03-05 23:21:00,222.189,222.189,222.154,222.16,54400000.0
2007-03-05 23:22:00,222.139,222.153,222.112,222.14,69900001.0
2007-03-05 23:23:00,222.145,222.166,222.14,222.154,60500001.0
2007-03-05 23:24:00,222.143,222.148,222.109,222.135,40100000.0
2007-03-05 23:25:00,222.119,222.122,222.105,222.108,36700000.0
2007-03-05 23:26:00,222.101,222.106,222.067,222.091,63300000.0
2007-03-05 23:27:00,222.084,222.095,222.045,222.062,51900000.0
2007-03-05 23:28:00,222.042,222.073,222.042,222.05,92999998.0
2007-03-05 23:29:00,222.054,222.057,221.978,221.978,37200000.0
2007-03-05 23:30:00,222.044,222.044,222.004,222.028,66600000.0
2007-03-05 23:31:00,222.024,222.044,222.011,222.011,58100000.0
2007-03-05 23:32:00,222.059,222.059,222.01,222.01,34600000.0
2007-03-05 23:33:00,222.009,222.026,222.003,222.013,61400001.0
2007-03-05 23:34:00,222.013,222.022,222.004,222.004,66300001.0
2007-03-05 23:35:00,222.004,222.004,221.967,222.001,23900000.0
2007-03-05 23:36:00,222.013,222.051,222.013,222.027,67100000.0
2007-03-05 23:37:00,222.04,222.047,222.03,222.035,38600000.0
2007-03-05 23:38:00,222.038,222.038,221.994,221.994,55299999.0
2007-03-05 23:39:00,221.979,221.979,221.915,221.958,36200000.0
2007-03-05 23:40:00,221.977,221.977,221.944,221.944,41900000.0
2007-03-05 23:41:00,221.921,221.957,221.896,221.955,52800000.0
2007-03-05 23:42:00,221.943,221.966,221.933,221.966,15400000.0
2007-03-05 23:43:00,221.962,222.002,221.959,222.002,32300000.0
2007-03-05 23:44:00,221.997,221.997,221.936,221.936,73000001.0
2007-03-05 23:45:00,221.938,221.948,221.925,221.925,59000000.0
2007-03-05 23:46:00,221.925,221.925,221.89,221.902,71599999.0
2007-03-05 23:47:00,221.937,221.937,221.913,221.922,59700000.0
2007-03-05 23:48:00,221.909,221.925,221.899,221.92,42499999.0
2007-03-05 23:49:00,221.902,221.902,221.868,221.878,51500000.0
2007-03-05 23:50:00,221.866,221.868,221.85,221.868,32000000.0
2007-03-05 23:51:00,221.879,221.885,221.835,221.865,82899998.0
2007-03-05 23:52:00,221.866,221.866,221.821,221.865,44000000.0
2007-03-05 23:53:00,221.869,221.869,221.852,221.853,73700000.0
2007-03-05 23:54:00,221.829,221.829,221.751,221.766,66500001.0
2007-03-05 23:55:00,221.772,221.786,221.755,221.755,45700000.0
2007-03-05 23:56:00,221.767,221.792,221.761,221.785,23600000.0
2007-03-05 23:57:00,221.773,221.813,221.773,221.8,52900000.0
2007-03-05 23:58:00,221.821,221.861,221.806,221.855,49700001.0
2007-03-05 23:59:00,221.848,221.848,221.816,221.831,16300000.0
2007-03-06 00:00:00,221.816,221.816,221.774,221.782,39500000.0
2007-03-06 00:01:00,221.803,221.818,221.794,221.818,10500000.0
2007-03-06 00:02:00,221.857,221.955,221.857,221.955,31600000.0
2007-03-06 00:03:00,221.954,221.977,221.929,221.962,35100000.0
2007-03-06 00:04:00,221.974,221.997,221.961,221.962,46099999.0
2007-03-06 00:05:00,221.915,221.951,221.884,221.918,44000000.0
2007-03-06 00:06:00,221.892,221.892,221.848,221.848,13500000.0
2007-03-06 00:07:00,221.854,221.854,221.838,221.838,34899999.0
2007-03-06 00:08:00,221.827,221.898,221.815,221.898,95400001.0
2007-03-06 00:09:00,221.888,221.888,221.842,221.875,45000000.0
2007-03-06 00:10:00,221.856,221.877,221.851,221.867,28800000.0
2007-03-06 00:11:00,221.869,221.878,221.853,221.866,60900001.0
2007-03-06 00:12:00,221.87,221.882,221.861,221.861,79000000.0
2007-03-06 00:13:00,221.836,221.847,221.814,221.844,53300001.0
2007-03-06 00:14:00,221.819,221.84,221.794,221.832,77500000.0
2007-03-06 00:15:00,221.814,221.828,221.765,221.765,39800000.0
2007-03-06 00:16:00,221.809,221.822,221.804,221.814,60900000.0
2007-03-06 00:17:00,221.826,221.865,221.826,221.865,65600000.0
2007-03-06 00:18:00,221.875,221.902,221.869,221.884,57800000.0
2007-03-06 00:19:00,221.878,221.892,221.849,221.892,25500000.0
2007-03-06 00:20:00,221.896,221.896,221.867,221.883,96499999.0
2007-03-06 00:21:00,221.859,221.859,221.817,221.817,54100000.0
2007-03-06 00:22:00,221.797,221.813,221.744,221.744,41499999.0
2007-03-06 00:23:00,221.748,221.748,221.707,221.707,60800000.0
2007-03-06 00:24:00,221.706,221.72,221.695,221.695,44500000.0
2007-03-06 00:25:00,221.721,221.74,221.686,221.74,50100000.0
2007-03-06 00:26:00,221.742,221.742,221.688,221.688,74300001.0
2007-03-06 00:27:00,221.69,221.704,221.643,221.668,68100000.0
2007-03-06 00:28:00,221.686,221.713,221.678,221.713,38600000.0
2007-03-06 00:29:00,221.722,221.739,221.717,221.736,47800000.0
2007-03-06 00:30:00,221.713,221.735,221.694,221.735,79199999.0
2007-03-06 00:31:00,221.734,221.734,221.724,221.725,44600001.0
2007-03-06 00:32:00,221.742,221.749,221.681,221.704,19400000.0
2007-03-06 00:33:00,221.712,221.712,221.67,221.71,32900000.0
2007-03-06 00:34:00,221.701,221.713,221.688,221.689,35000000.0
2007-03-06 00:35:00,221.675,221.699,221.668,221.694,42500000.0
2007-03-06 00:36:00,221.671,221.705,221.671,221.703,34800000.0
2007-03-06 00:37:00,221.708,221.708,221.663,221.669,46000000.0
2007-03-06 00:38:00,221.667,221.667,221.633,221.635,39800000.0
2007-03-06 00:39:00,221.642,221.642,221.583,221.583,28200000.0
2007-03-06 00:40:00,221.582,221.594,221.567,221.589,62300000.0
2007-03-06 00:41:00,221.573,221.573,221.454,221.454,44999999.0
2007-03-06 00:42:00,221.441,221.464,221.433,221.435,41600001.0
2007-03-06 00:43:00,221.415,221.415,221.322,221.322,21700000.0
2007-03-06 00:44:00,221.311,221.33,221.282,221.33,50500000.0
2007-03-06 00:45:00,221.302,221.319,221.275,221.275,63000000.0
2007-03-06 00:46:00,221.228,221.228,221.171,221.187,41500000.0
2007-03-06 00:47:00,221.178,221.191,221.156,221.179,43800001.0
2007-03-06 00:48:00,221.176,221.201,221.17,221.178,53000000.0
2007-03-06 00:49:00,221.206,221.287,221.206,221.287,33900000.0
2007-03-06 00:50:00,221.324,221.324,221.29,221.316,24100000.0
2007-03-06 00:51:00,221.291,221.336,221.291,221.324,71100000.0
2007-03-06 00:52:00,221.328,221.328,221.305,221.306,30200000.0
2007-03-06 00:53:00,221.304,221.323,221.286,221.299,84200001.0
2007-03-06 00:54:00,221.273,221.293,221.212,221.212,94000000.0
2007-03-06 00:55:00,221.183,221.183,221.149,221.16,30600000.0
2007-03-06 00:56:00,221.181,221.219,221.181,221.191,37900000.0
2007-03-06 00:57:00,221.186,221.22,221.177,221.192,106299999.0
2007-03-06 00:58:00,221.171,221.186,221.127,221.151,40200000.0
2007-03-06 00:59:00,221.146,221.146,221.1,221.128,37200000.0
2007-03-06 01:00:00,221.132,221.137,221.083,221.094,42500000.0
2007-03-06 01:01:00,221.088,221.097,221.08,221.08,72900001.0
2007-03-06 01:02:00,221.071,221.114,221.059,221.091,29300000.0
2007-03-06 01:03:00,221.085,221.109,221.066,221.097,53900000.0
2007-03-06 01:04:00,221.102,221.128,221.093,221.116,42700000.0
2007-03-06 01:05:00,221.13,221.154,221.112,221.112,89600001.0
2007-03-06 01:06:00,221.137,221.137,221.072,221.087,55800000.0
2007-03-06 01:07:00,221.124,221.157,221.124,221.141,31500000.0
2007-03-06 01:08:00,221.16,221.16,221.091,221.12,32700000.0
2007-03-06 01:09:00,221.147,221.166,221.114,221.139,93900002.0
2007-03-06 01:10:00,221.139,221.222,221.139,221.202,38000000.0
2007-03-06 01:11:00,221.221,221.241,221.209,221.218,116200001.0
2007-03-06 01:12:00,221.236,221.282,221.236,221.274,49600000.0
2007-03-06 01:13:00,221.292,221.306,221.273,221.273,48100000.0
2007-03-06 01:14:00,221.258,221.294,221.249,221.249,74599999.0
2007-03-06 01:15:00,221.269,221.269,221.245,221.245,46600000.0
2007-03-06 01:16:00,221.255,221.307,221.242,221.307,31400000.0
2007-03-06 01:17:00,221.322,221.322,221.306,221.307,42200000.0
2007-03-06 01:18:00,221.322,221.329,221.279,221.286,51700000.0
2007-03-06 01:19:00,221.304,221.316,221.273,221.3,30400000.0
2007-03-06 01:20:00,221.301,221.302,221.279,221.297,60900000.0
2007-03-06 01:21:00,221.317,221.317,221.29,221.306,100600001.0
2007-03-06 01:22:00,221.339,221.361,221.331,221.355,31800000.0
2007-03-06 01:23:00,221.342,221.396,221.338,221.396,35100000.0
2007-03-06 01:24:00,221.429,221.509,221.429,221.507,62200000.0
2007-03-06 01:25:00,221.472,221.514,221.461,221.514,56900001.0
2007-03-06 01:26:00,221.511,221.567,221.507,221.567,57799999.0
2007-03-06 01:27:00,221.582,221.673,221.582,221.673,49300000.0
2007-03-06 01:28:00,221.69,221.935,221.689,221.935,59400000.0
2007-03-06 01:29:00,221.935,222.038,221.935,222.026,71800000.0
2007-03-06 01:30:00,222.018,222.018,221.979,222.007,53100000.0
2007-03-06 01:31:00,222.025,222.067,222.025,222.067,61800000.0
2007-03-06 01:32:00,222.074,222.074,221.937,221.937,38300000.0
2007-03-06 01:33:00,221.921,221.932,221.909,221.924,66299999.0
2007-03-06 01:34:00,221.925,221.925,221.903,221.903,31800000.0
2007-03-06 01:35:00,221.887,221.908,221.884,221.896,59200001.0
2007-03-06 01:36:00,221.905,221.91,221.744,221.744,41700000.0
2007-03-06 01:37:00,221.746,221.746,221.664,221.664,40800000.0
2007-03-06 01:38:00,221.638,221.644,221.553,221.553,22300000.0
2007-03-06 01:39:00,221.566,221.578,221.549,221.571,41600000.0
2007-03-06 01:40:00,221.559,221.559,221.485,221.485,52200000.0
2007-03-06 01:41:00,221.483,221.561,221.482,221.535,42199999.0
2007-03-06 01:42:00,221.527,221.527,221.486,221.507,27700000.0
2007-03-06 01:43:00,221.506,221.582,221.506,221.582,49000000.0
2007-03-06 01:44:00,221.572,221.572,221.511,221.52,31400000.0
2007-03-06 01:45:00,221.528,221.54,221.519,221.539,46100000.0
2007-03-06 01:46:00,221.571,221.724,221.571,221.712,88000001.0
2007-03-06 01:47:00,221.718,221.739,221.716,221.739,90999999.0
2007-03-06 01:48:00,221.78,221.792,221.762,221.784,33900000.0
2007-03-06 01:49:00,221.821,221.841,221.819,221.827,45999999.0
2007-03-06 01:50:00,221.816,221.824,221.789,221.822,48300000.0
2007-03-06 01:51:00,221.783,221.822,221.783,221.822,69700000.0
2007-03-06 01:52:00,221.845,221.851,221.8,221.833,60499998.0
2007-03-06 01:53:00,221.839,221.86,221.821,221.84,21200000.0
2007-03-06 01:54:00,221.874,221.893,221.874,221.882,134000001.0
2007-03-06 01:55:00,221.876,221.906,221.866,221.897,56099999.0
2007-03-06 01:56:00,221.893,221.893,221.866,221.873,50300000.0
2007-03-06 01:57:00,221.893,221.921,221.875,221.913,44600000.0
2007-03-06 01:58:00,221.91,221.935,221.91,221.924,54900000.0
2007-03-06 01:59:00,221.943,221.998,221.943,221.976,40200000.0
2007-03-06 02:00:00,221.987,222.021,221.987,222.014,35800000.0
2007-03-06 02:01:00,222.024,222.065,222.016,222.044,48999999.0
2007-03-06 02:02:00,222.064,222.064,222.033,222.047,34500000.0
2007-03-06 02:03:00,222.067,222.238,222.067,222.238,44400000.0
2007-03-06 02:04:00,222.279,222.344,222.274,222.319,94899999.0
2007-03-06 02:05:00,222.41,222.565,222.41,222.565,57800000.0
2007-03-06 02:06:00,222.612,222.612,222.528,222.528,64800000.0
2007-03-06 02:07:00,222.511,222.603,222.493,222.588,29700000.0
2007-03-06 02:08:00,222.6,222.602,222.4,222.4,92400000.0
2007-03-06 02:09:00,222.38,222.441,222.38,222.419,47200000.0
2007-03-06 02:10:00,222.424,222.433,222.373,222.373,76900001.0
2007-03-06 02:11:00,222.37,222.526,222.37,222.526,61799999.0
2007-03-06 02:12:00,222.546,222.584,222.498,222.498,43200000.0
2007-03-06 02:13:00,222.474,222.474,222.408,222.428,46300000.0
2007-03-06 02:14:00,222.435,222.504,222.422,222.496,30000000.0
2007-03-06 02:15:00,222.512,222.536,222.512,222.536,50100000.0
2007-03-06 02:16:00,222.552,222.567,222.552,222.553,60100001.0
2007-03-06 02:17:00,222.562,222.572,222.536,222.554,52900000.0
2007-03-06 02:18:00,222.561,222.622,222.546,222.546,51600000.0
2007-03-06 02:19:00,222.53,222.549,222.5,222.5,40100001.0
2007-03-06 02:20:00,222.481,222.481,222.408,222.408,44900000.0
2007-03-06 02:21:00,222.386,222.386,222.368,222.371,75900000.0
2007-03-06 02:22:00,222.384,222.429,222.384,222.39,48100000.0
2007-03-06 02:23:00,222.398,222.411,222.383,222.399,58799999.0
2007-03-06 02:24:00,222.458,222.49,222.43,222.49,26700000.0
2007-03-06 02:25:00,222.509,222.524,222.482,222.514,64500001.0
2007-03-06 02:26:00,222.524,222.561,222.524,222.553,23100000.0
2007-03-06 02:27:00,222.57,222.628,222.57,222.621,46800000.0
2007-03-06 02:28:00,222.61,222.634,222.585,222.634,72999999.0
2007-03-06 02:29:00,222.645,222.654,222.635,222.643,30700000.0
2007-03-06 02:30:00,222.646,222.687,222.645,222.645,54600000.0
2007-03-06 02:31:00,222.659,222.68,222.649,222.675,52200000.0
2007-03-06 02:32:00,222.676,222.749,222.667,222.749,58200000.0
2007-03-06 02:33:00,222.862,222.959,222.847,222.959,58900001.0
2007-03-06 02:34:00,223.024,223.079,223.024,223.079,24300000.0
2007-03-06 02:35:00,223.052,223.067,222.996,222.996,71299999.0
2007-03-06 02:36:00,222.99,222.993,222.938,222.938,32400000.0
2007-03-06 02:37:00,222.944,222.957,222.894,222.957,65000000.0
2007-03-06 02:38:00,222.929,222.929,222.883,222.92,72300001.0
2007-03-06 02:39:00,222.925,222.931,222.899,222.904,31300000.0
2007-03-06 02:40:00,222.896,222.946,222.889,222.93,61400000.0
2007-03-06 02:41:00,222.954,222.968,222.933,222.949,29400000.0
2007-03-06 02:42:00,222.935,222.979,222.929,222.954,36500000.0
2007-03-06 02:43:00,222.963,222.963,222.859,222.866,21500000.0
2007-03-06 02:44:00,222.877,222.877,222.809,222.832,63900001.0
2007-03-06 02:45:00,222.813,222.813,222.759,222.769,58800000.0
2007-03-06 02:46:00,222.754,222.848,222.754,222.848,39600000.0
2007-03-06 02:47:00,222.856,222.856,222.788,222.797,76500000.0
2007-03-06 02:48:00,222.792,222.794,222.766,222.769,42300000.0
2007-03-06 02:49:00,222.775,222.796,222.767,222.773,67700001.0
2007-03-06 02:50:00,222.775,222.786,222.755,222.786,48500000.0
2007-03-06 02:51:00,222.797,222.797,222.704,222.706,50000000.0
2007-03-06 02:52:00,222.679,222.715,222.679,222.684,54700000.0
2007-03-06 02:53:00,222.67,222.717,222.67,222.697,20500000.0
2007-03-06 02:54:00,222.702,222.717,222.671,222.713,47200000.0
2007-03-06 02:55:00,222.696,222.713,222.676,222.712,64100001.0
2007-03-06 02:56:00,222.703,222.784,222.681,222.784,53300000.0
2007-03-06 02:57:00,222.841,222.87,222.747,222.757,49700000.0
2007-03-06 02:58:00,222.777,222.777,222.725,222.73,44300001.0
2007-03-06 02:59:00,222.739,222.741,222.713,222.72,40600000.0
2007-03-06 03:00:00,222.706,222.735,222.701,222.701,48899999.0
2007-03-06 03:01:00,222.733,222.733,222.678,222.678,43300000.0
2007-03-06 03:02:00,222.672,222.701,222.672,222.684,53200000.0
2007-03-06 03:03:00,222.688,222.796,222.668,222.786,43100000.0
2007-03-06 03:04:00,222.846,222.924,222.846,222.918,36700000.0
2007-03-06 03:05:00,222.945,223.003,222.945,222.993,40000000.0
2007-03-06 03:06:00,223.014,223.044,223.007,223.024,55500000.0
2007-03-06 03:07:00,223.012,223.012,222.925,222.925,33500000.0
2007-03-06 03:08:00,222.931,223.008,222.931,223.008,52700001.0
2007-03-06 03:09:00,223.04,223.102,223.04,223.097,61000001.0
2007-03-06 03:10:00,223.095,223.112,223.083,223.098,36200000.0
2007-03-06 03:11:00,223.108,223.108,223.069,223.095,52400000.0
2007-03-06 03:12:00,223.118,223.158,223.112,223.158,27400000.0
2007-03-06 03:13:00,223.209,223.33,223.209,223.33,75600001.0
2007-03-06 03:14:00,223.365,223.456,223.365,223.443,37600000.0
2007-03-06 03:15:00,223.459,223.485,223.454,223.473,39400001.0
2007-03-06 03:16:00,223.48,223.48,223.387,223.387,27900000.0
2007-03-06 03:17:00,223.35,223.409,223.35,223.401,40300000.0
2007-03-06 03:18:00,223.412,223.412,223.295,223.295,34200000.0
2007-03-06 03:19:00,223.288,223.333,223.285,223.333,66100001.0
2007-03-06 03:20:00,223.317,223.326,223.304,223.304,24000000.0
2007-03-06 03:21:00,223.297,223.297,223.259,223.286,133100000.0
2007-03-06 03:22:00,223.276,223.314,223.276,223.31,81400000.0
2007-03-06 03:23:00,223.334,223.334,223.281,223.281,55099999.0
2007-03-06 03:24:00,223.312,223.321,223.27,223.274,82199999.0
2007-03-06 03:25:00,223.253,223.283,223.242,223.273,63400000.0
2007-03-06 03:26:00,223.255,223.269,223.254,223.262,21700000.0
2007-03-06 03:27:00,223.223,223.257,223.214,223.257,46200001.0
2007-03-06 03:28:00,223.275,223.313,223.273,223.312,68099999.0
2007-03-06 03:29:00,223.31,223.337,223.299,223.337,42200000.0
2007-03-06 03:30:00,223.322,223.363,223.321,223.359,53200000.0
2007-03-06 03:31:00,223.404,223.521,223.404,223.521,41000000.0
2007-03-06 03:32:00,223.545,223.584,223.545,223.571,62800001.0
2007-03-06 03:33:00,223.556,223.582,223.54,223.577,56499999.0
2007-03-06 03:34:00,223.569,223.575,223.516,223.554,61900000.0
2007-03-06 03:35:00,223.519,223.562,223.519,223.533,44500000.0
2007-03-06 03:36:00,223.534,223.542,223.51,223.518,116000001.0
2007-03-06 03:37:00,223.541,223.551,223.523,223.528,88100000.0
2007-03-06 03:38:00,223.544,223.557,223.527,223.557,22000000.0
2007-03-06 03:39:00,223.571,223.637,223.571,223.637,27900000.0
2007-03-06 03:40:00,223.603,223.607,223.583,223.585,35600000.0
2007-03-06 03:41:00,223.59,223.604,223.574,223.583,51700000.0
2007-03-06 03:42:00,223.584,223.592,223.541,223.553,88000001.0
2007-03-06 03:43:00,223.558,223.594,223.558,223.573,60900000.0
2007-03-06 03:44:00,223.583,223.596,223.573,223.595,32200000.0
2007-03-06 03:45:00,223.597,223.598,223.489,223.489,37300000.0
2007-03-06 03:46:00,223.472,223.483,223.392,223.397,90200000.0
2007-03-06 03:47:00,223.376,223.389,223.338,223.386,59800000.0
2007-03-06 03:48:00,223.374,223.391,223.363,223.387,68900000.0
2007-03-06 03:49:00,223.396,223.402,223.376,223.398,38500000.0
2007-03-06 03:50:00,223.41,223.417,223.398,223.398,40700000.0
2007-03-06 03:51:00,223.408,223.44,223.408,223.429,44700000.0
2007-03-06 03:52:00,223.443,223.507,223.443,223.505,66800000.0
2007-03-06 03:53:00,223.506,223.52,223.506,223.52,34200000.0
2007-03-06 03:54:00,223.507,223.507,223.471,223.48,16100000.0
2007-03-06 03:55:00,223.474,223.474,223.427,223.438,35600000.0
2007-03-06 03:56:00,223.411,223.443,223.411,223.419,88900000.0
2007-03-06 03:57:00,223.426,223.461,223.426,223.434,62700001.0
2007-03-06 03:58:00,223.432,223.438,223.383,223.403,74000000.0
2007-03-06 03:59:00,223.377,223.402,223.375,223.389,38400000.0
2007-03-06 04:00:00,223.361,223.368,223.356,223.368,50200000.0
2007-03-06 04:01:00,223.364,223.376,223.354,223.354,39100000.0
2007-03-06 04:02:00,223.311,223.326,223.261,223.261,71899999.0
2007-03-06 04:03:00,223.266,223.288,223.23,223.281,45500000.0
2007-03-06 04:04:00,223.288,223.313,223.288,223.312,49899999.0
2007-03-06 04:05:00,223.326,223.403,223.326,223.403,71199999.0
2007-03-06 04:06:00,223.42,223.439,223.42,223.43,35500000.0
2007-03-06 04:07:00,223.423,223.5,223.416,223.5,24800000.0
2007-03-06 04:08:00,223.541,223.679,223.541,223.679,61800000.0
2007-03-06 04:09:00,223.712,223.78,223.697,223.78,64500000.0
2007-03-06 04:10:00,223.798,223.852,223.787,223.795,31200000.0
2007-03-06 04:11:00,223.778,223.841,223.778,223.832,49500000.0
2007-03-06 04:12:00,223.839,223.877,223.839,223.849,106000001.0
2007-03-06 04:13:00,223.853,223.892,223.844,223.892,18700000.0
2007-03-06 04:14:00,223.901,223.928,223.901,223.919,57300000.0
2007-03-06 04:15:00,223.944,223.962,223.923,223.932,60699999.0
2007-03-06 04:16:00,223.91,223.93,223.87,223.913,57400000.0
2007-03-06 04:17:00,223.922,223.957,223.922,223.957,24100000.0
2007-03-06 04:18:00,223.924,223.924,223.892,223.892,29900000.0
2007-03-06 04:19:00,223.892,223.909,223.854,223.876,70400000.0
2007-03-06 04:20:00,223.887,223.887,223.849,223.856,39600000.0
2007-03-06 04:21:00,223.84,223.853,223.815,223.851,40800000.0
2007-03-06 04:22:00,223.861,223.921,223.861,223.907,32400000.0
2007-03-06 04:23:00,223.941,223.951,223.898,223.933,37000000.0
2007-03-06 04:24:00,223.95,224.017,223.95,224.017,135900000.0
2007-03-06 04:25:00,224.041,224.163,224.041,224.163,44400000.0
2007-03-06 04:26:00,224.189,224.212,224.162,224.193,55800000.0
2007-03-06 04:27:00,224.189,224.204,224.165,224.186,28500000.0
2007-03-06 04:28:00,224.213,224.258,224.213,224.253,29900000.0
2007-03-06 04:29:00,224.31,224.476,224.31,224.468,50600000.0
2007-03-06 04:30:00,224.469,224.473,224.416,224.416,36500000.0
2007-03-06 04:31:00,224.388,224.388,224.329,224.329,34300000.0
2007-03-06 04:32:00,224.314,224.325,224.293,224.31,27400000.0
2007-03-06 04:33:00,224.293,224.309,224.282,224.308,49100000.0
2007-03-06 04:34:00,224.301,224.301,224.229,224.229,23800000.0
2007-03-06 04:35:00,224.188,224.188,224.08,224.092,17800000.0
2007-03-06 04:36:00,224.086,224.092,224.054,224.092,51900000.0
2007-03-06 04:37:00,224.071,224.071,223.988,223.992,58999999.0
2007-03-06 04:38:00,224.021,224.075,224.021,224.075,63200001.0
2007-03-06 04:39:00,224.065,224.065,224.017,224.063,16600000.0
2007-03-06 04:40:00,224.058,224.058,224.023,224.047,25200000.0
2007-03-06 04:41:00,224.033,224.102,224.015,224.102,57200001.0
2007-03-06 04:42:00,224.114,224.13,224.109,224.118,81600001.0
2007-03-06 04:43:00,224.139,224.15,224.098,224.105,72699999.0
2007-03-06 04:44:00,224.108,224.108,224.047,224.064,31900000.0
2007-03-06 04:45:00,224.065,224.084,224.058,224.068,28900000.0
2007-03-06 04:46:00,224.051,224.051,224.014,224.014,8900000.0
2007-03-06 04:47:00,224.01,224.04,223.981,224.04,49600000.0
2007-03-06 04:48:00,224.08,224.139,224.08,224.119,75199999.0
2007-03-06 04:49:00,224.143,224.316,224.143,224.316,36400000.0
2007-03-06 04:50:00,224.344,224.347,224.33,224.342,66700001.0
2007-03-06 04:51:00,224.331,224.331,224.263,224.263,25200000.0
2007-03-06 04:52:00,224.259,224.265,224.248,224.265,62300000.0
2007-03-06 04:53:00,224.296,224.328,224.296,224.304,48600000.0
2007-03-06 04:54:00,224.306,224.325,224.288,224.325,56099999.0
2007-03-06 04:55:00,224.324,224.327,224.286,224.302,82800000.0
2007-03-06 04:56:00,224.32,224.32,224.239,224.239,36300000.0
2007-03-06 04:57:00,224.205,224.205,224.156,224.156,58900000.0
2007-03-06 04:58:00,224.14,224.216,224.14,224.216,63300001.0
2007-03-06 04:59:00,224.23,224.232,224.197,224.197,52700000.0
2007-03-06 05:00:00,224.208,224.305,224.204,224.295,31900000.0
2007-03-06 05:01:00,224.34,224.436,224.326,224.436,63400000.0
2007-03-06 05:02:00,224.451,224.465,224.441,224.457,42300000.0
2007-03-06 05:03:00,224.483,224.517,224.478,224.517,50300000.0
2007-03-06 05:04:00,224.542,224.578,224.542,224.556,23000000.0
2007-03-06 05:05:00,224.556,224.564,224.52,224.525,49799999.0
2007-03-06 05:06:00,224.502,224.523,224.501,224.501,59600000.0
2007-03-06 05:07:00,224.5,224.5,224.465,224.465,85799999.0
2007-03-06 05:08:00,224.466,224.483,224.456,224.483,20300000.0
2007-03-06 05:09:00,224.475,224.495,224.475,224.495,58600000.0
2007-03-06 05:10:00,224.459,224.486,224.439,224.463,53200000.0
2007-03-06 05:11:00,224.438,224.438,224.367,224.408,61700000.0
2007-03-06 05:12:00,224.388,224.4,224.365,224.371,47500000.0
2007-03-06 05:13:00,224.364,224.384,224.343,224.365,92800001.0
2007-03-06 05:14:00,224.336,224.385,224.327,224.385,51500000.0
2007-03-06 05:15:00,224.391,224.391,224.35,224.35,31399999.0
2007-03-06 05:16:00,224.351,224.358,224.332,224.356,30100000.0
2007-03-06 05:17:00,224.38,224.446,224.38,224.429,41100000.0
2007-03-06 05:18:00,224.44,224.449,224.439,224.442,80099999.0
2007-03-06 05:19:00,224.46,224.559,224.46,224.559,37000000.0
2007-03-06 05:20:00,224.588,224.588,224.549,224.552,28100000.0
2007-03-06 05:21:00,224.548,224.562,224.503,224.562,45600000.0
2007-03-06 05:22:00,224.585,224.592,224.569,224.581,41500000.0
2007-03-06 05:23:00,224.609,224.611,224.583,224.591,48600000.0
2007-03-06 05:24:00,224.584,224.584,224.505,224.505,47800000.0
2007-03-06 05:25:00,224.507,224.528,224.487,224.528,57000000.0
2007-03-06 05:26:00,224.531,224.533,224.489,224.489,35700000.0
2007-03-06 05:27:00,224.453,224.491,224.445,224.485,86500001.0
2007-03-06 05:28:00,224.451,224.492,224.451,224.455,50700000.0
2007-03-06 05:29:00,224.405,224.433,224.405,224.422,50900000.0
2007-03-06 05:30:00,224.454,224.457,224.395,224.407,53500000.0
2007-03-06 05:31:00,224.426,224.445,224.413,224.428,36400000.0
2007-03-06 05:32:00,224.459,224.488,224.452,224.488,80400000.0
2007-03-06 05:33:00,224.487,224.512,224.474,224.474,78100000.0
2007-03-06 05:34:00,224.52,224.539,224.514,224.539,76400000.0
2007-03-06 05:35:00,224.544,224.565,224.528,224.558,55600000.0
2007-03-06 05:36:00,224.55,224.55,224.516,224.516,64700000.0
2007-03-06 05:37:00,224.522,224.522,224.477,224.489,69000000.0
2007-03-06 05:38:00,224.494,224.535,224.494,224.525,39000000.0
2007-03-06 05:39:00,224.519,224.519,224.499,224.499,57500000.0
2007-03-06 05:40:00,224.508,224.533,224.492,224.533,46000000.0
2007-03-06 05:41:00,224.524,224.524,224.489,224.499,32000000.0
2007-03-06 05:42:00,224.436,224.478,224.432,224.452,54400001.0
2007-03-06 05:43:00,224.418,224.43,224.398,224.414,33400000.0
2007-03-06 05:44:00,224.417,224.417,224.369,224.387,66900000.0
2007-03-06 05:45:00,224.392,224.392,224.375,224.385,28700000.0
2007-03-06 05:46:00,224.381,224.399,224.377,224.377,65500000.0
2007-03-06 05:47:00,224.387,224.402,224.382,224.4,30700000.0
2007-03-06 05:48:00,224.389,224.389,224.333,224.385,52200001.0
2007-03-06 05:49:00,224.392,224.405,224.383,224.405,34300000.0
2007-03-06 05:50:00,224.363,224.372,224.348,224.37,87600001.0
2007-03-06 05:51:00,224.374,224.384,224.316,224.316,38000000.0
2007-03-06 05:52:00,224.366,224.391,224.335,224.391,55400000.0
2007-03-06 05:53:00,224.4,224.491,224.4,224.491,24200000.0
2007-03-06 05:54:00,224.459,224.459,224.436,224.436,15800000.0
2007-03-06 05:55:00,224.388,224.451,224.388,224.451,65900000.0
2007-03-06 05:56:00,224.445,224.463,224.429,224.435,48700000.0
2007-03-06 05:57:00,224.424,224.442,224.393,224.442,67800000.0
2007-03-06 05:58:00,224.471,224.478,224.451,224.471,28000000.0
2007-03-06 05:59:00,224.508,224.518,224.501,224.509,104400001.0
2007-03-06 06:00:00,224.511,224.545,224.511,224.533,60400001.0
2007-03-06 06:01:00,224.553,224.596,224.55,224.585,65500000.0
2007-03-06 06:02:00,224.568,224.668,224.565,224.668,36200000.0
2007-03-06 06:03:00,224.649,224.69,224.627,224.627,50300001.0
2007-03-06 06:04:00,224.617,224.67,224.617,224.67,74299999.0
2007-03-06 06:05:00,224.652,224.673,224.625,224.67,70300000.0
2007-03-06 06:06:00,224.652,224.671,224.627,224.657,55500000.0
2007-03-06 06:07:00,224.677,224.677,224.615,224.619,28300000.0
2007-03-06 06:08:00,224.593,224.615,224.585,224.595,52200000.0
2007-03-06 06:09:00,224.579,224.595,224.575,224.577,48600000.0
2007-03-06 06:10:00,224.569,224.612,224.569,224.592,68200001.0
2007-03-06 06:11:00,224.591,224.607,224.583,224.583,52500001.0
2007-03-06 06:12:00,224.61,224.622,224.594,224.604,34600000.0
2007-03-06 06:13:00,224.601,224.615,224.597,224.615,43100000.0
2007-03-06 06:14:00,224.607,224.622,224.595,224.603,53399999.0
2007-03-06 06:15:00,224.604,224.608,224.596,224.596,36300000.0
2007-03-06 06:16:00,224.586,224.634,224.585,224.625,72900000.0
2007-03-06 06:17:00,224.636,224.648,224.624,224.636,46000001.0
2007-03-06 06:18:00,224.67,224.815,224.67,224.813,33200000.0
2007-03-06 06:19:00,224.819,224.819,224.787,224.792,52199999.0
2007-03-06 06:20:00,224.788,224.788,224.724,224.735,73499999.0
2007-03-06 06:21:00,224.732,224.74,224.695,224.72,60400000.0
2007-03-06 06:22:00,224.737,224.762,224.733,224.744,47400001.0
2007-03-06 06:23:00,224.767,224.767,224.727,224.73,36400000.0
2007-03-06 06:24:00,224.717,224.737,224.694,224.694,91400000.0
2007-03-06 06:25:00,224.687,224.737,224.687,224.727,37800000.0
2007-03-06 06:26:00,224.729,224.741,224.683,224.723,67400001.0
2007-03-06 06:27:00,224.731,224.75,224.71,224.75,55200000.0
2007-03-06 06:28:00,224.739,224.739,224.702,224.704,74200000.0
2007-03-06 06:29:00,224.707,224.72,224.675,224.72,75899999.0
2007-03-06 06:30:00,224.715,224.734,224.705,224.709,71000001.0
2007-03-06 06:31:00,224.721,224.727,224.693,224.693,70400000.0
2007-03-06 06:32:00,224.699,224.754,224.699,224.753,43000001.0
2007-03-06 06:33:00,224.724,224.724,224.687,224.715,41300000.0
2007-03-06 06:34:00,224.717,224.73,224.711,224.73,44600000.0
2007-03-06 06:35:00,224.716,224.716,224.671,224.671,79100001.0
2007-03-06 06:36:00,224.695,224.695,224.602,224.606,27800000.0
2007-03-06 06:37:00,224.582,224.582,224.51,224.51,27600000.0
2007-03-06 06:38:00,224.531,224.581,224.531,224.538,47200000.0
2007-03-06 06:39:00,224.565,224.609,224.564,224.575,56800000.0
2007-03-06 06:40:00,224.553,224.586,224.553,224.581,56700000.0
2007-03-06 06:41:00,224.583,224.594,224.554,224.554,21200000.0
2007-03-06 06:42:00,224.525,224.526,224.508,224.517,76000000.0
2007-03-06 06:43:00,224.514,224.53,224.505,224.512,51500000.0
2007-03-06 06:44:00,224.507,224.515,224.451,224.499,65600000.0
2007-03-06 06:45:00,224.474,224.513,224.463,224.513,31300000.0
2007-03-06 06:46:00,224.477,224.535,224.477,224.535,67400000.0
2007-03-06 06:47:00,224.518,224.523,224.501,224.513,57799999.0
2007-03-06 06:48:00,224.479,224.506,224.468,224.506,85500001.0
2007-03-06 06:49:00,224.462,224.479,224.428,224.428,46699999.0
2007-03-06 06:50:00,224.456,224.461,224.412,224.461,26500000.0
2007-03-06 06:51:00,224.465,224.465,224.367,224.381,44600000.0
2007-03-06 06:52:00,224.409,224.411,224.402,224.408,56200000.0
2007-03-06 06:53:00,224.4,224.438,224.388,224.438,41200000.0
2007-03-06 06:54:00,224.387,224.418,224.257,224.261,38700000.0
2007-03-06 06:55:00,224.246,224.273,224.233,224.256,53000000.0
2007-03-06 06:56:00,224.246,224.265,224.22,224.255,27600000.0
2007-03-06 06:57:00,224.252,224.252,224.203,224.219,38700000.0
2007-03-06 06:58:00,224.194,224.194,224.182,224.184,49400000.0
2007-03-06 06:59:00,224.189,224.189,224.147,224.172,39000000.0
2007-03-06 07:00:00,224.166,224.228,224.157,224.228,38600000.0
2007-03-06 07:01:00,224.255,224.295,224.255,224.295,39500000.0
2007-03-06 07:02:00,224.28,224.321,224.28,224.32,56100000.0
2007-03-06 07:03:00,224.329,224.337,224.301,224.312,48600000.0
2007-03-06 07:04:00,224.287,224.287,224.253,224.253,29100000.0
2007-03-06 07:05:00,224.248,224.281,224.241,224.261,65300000.0
2007-03-06 07:06:00,224.254,224.263,224.224,224.224,67500000.0
2007-03-06 07:07:00,224.224,224.224,224.211,224.213,95700002.0
2007-03-06 07:08:00,224.229,224.229,224.175,224.175,66199999.0
2007-03-06 07:09:00,224.181,224.2,224.141,224.145,57400000.0
2007-03-06 07:10:00,224.157,224.162,224.096,224.12,54099999.0
2007-03-06 07:11:00,224.147,224.171,224.132,224.138,60900000.0
2007-03-06 07:12:00,224.18,224.195,224.164,224.19,77200001.0
2007-03-06 07:13:00,224.167,224.186,224.15,224.186,39100000.0
2007-03-06 07:14:00,224.193,224.23,224.192,224.23,58700001.0
2007-03-06 07:15:00,224.205,224.211,224.179,224.211,48400000.0
2007-03-06 07:16:00,224.243,224.277,224.243,224.272,46199999.0
2007-03-06 07:17:00,224.277,224.277,224.241,224.242,48600000.0
2007-03-06 07:18:00,224.247,224.25,224.239,224.245,44599999.0
2007-03-06 07:19:00,224.266,224.266,224.217,224.224,62899999.0
2007-03-06 07:20:00,224.173,224.173,224.042,224.049,27300000.0
2007-03-06 07:21:00,224.011,224.022,223.995,223.995,41200001.0
2007-03-06 07:22:00,223.985,223.991,223.941,223.976,29700000.0
2007-03-06 07:23:00,223.991,224.011,223.964,223.972,61300000.0
2007-03-06 07:24:00,223.961,223.961,223.911,223.935,78300000.0
2007-03-06 07:25:00,223.94,223.96,223.903,223.915,49600000.0
2007-03-06 07:26:00,223.963,223.996,223.951,223.991,21800000.0
2007-03-06 07:27:00,223.99,224.039,223.99,224.039,43600000.0
2007-03-06 07:28:00,224.026,224.051,224.011,224.023,51300000.0
2007-03-06 07:29:00,224.057,224.065,224.031,224.031,34900000.0
2007-03-06 07:30:00,224.015,224.033,224.011,224.014,66400000.0
2007-03-06 07:31:00,224.011,224.028,224.006,224.017,50300000.0
2007-03-06 07:32:00,223.999,223.999,223.976,223.997,36300000.0
2007-03-06 07:33:00,223.968,224.019,223.968,224.004,28100000.0
2007-03-06 07:34:00,223.997,224.01,223.956,223.956,42200000.0
2007-03-06 07:35:00,223.949,223.974,223.932,223.95,34200000.0
2007-03-06 07:36:00,223.959,223.976,223.956,223.961,38300000.0
2007-03-06 07:37:00,223.974,223.994,223.959,223.993,64800000.0
2007-03-06 07:38:00,223.984,223.984,223.971,223.972,29900000.0
2007-03-06 07:39:00,223.978,223.997,223.912,223.912,65000000.0
2007-03-06 07:40:00,223.962,223.962,223.916,223.932,55499999.0
2007-03-06 07:41:00,223.905,223.905,223.822,223.824,36100000.0
2007-03-06 07:42:00,223.818,223.845,223.818,223.831,17700000.0
2007-03-06 07:43:00,223.846,223.861,223.825,223.84,33700000.0
2007-03-06 07:44:00,223.858,223.898,223.858,223.89,31800000.0
2007-03-06 07:45:00,223.888,223.913,223.847,223.913,37800000.0
2007-03-06 07:46:00,223.905,223.905,223.839,223.901,79099999.0
2007-03-06 07:47:00,223.901,223.938,223.901,223.932,53200000.0
2007-03-06 07:48:00,223.941,223.941,223.881,223.924,96099998.0
2007-03-06 07:49:00,223.918,223.918,223.894,223.914,32700000.0
2007-03-06 07:50:00,223.903,223.916,223.89,223.903,38600000.0
2007-03-06 07:51:00,223.894,223.931,223.881,223.931,45300000.0
2007-03-06 07:52:00,223.921,223.954,223.921,223.933,63600000.0
2007-03-06 07:53:00,223.928,223.95,223.924,223.943,58200000.0
2007-03-06 07:54:00,223.952,223.998,223.952,223.998,7100000.0
2007-03-06 07:55:00,223.994,224.044,223.994,224.032,69300001.0
2007-03-06 07:56:00,224.042,224.054,224.001,224.033,60899999.0
2007-03-06 07:57:00,224.042,224.054,224.005,224.054,58800000.0
2007-03-06 07:58:00,224.063,224.124,224.037,224.124,52900000.0
2007-03-06 07:59:00,224.132,224.195,224.127,224.195,38200000.0
2007-03-06 08:00:00,224.2,224.205,224.162,224.168,58700001.0
2007-03-06 08:01:00,224.197,224.206,224.189,224.2,58400000.0
2007-03-06 08:02:00,224.193,224.193,224.144,224.151,111600001.0
2007-03-06 08:03:00,224.172,224.2,224.167,224.191,82799999.0
2007-03-06 08:04:00,224.218,224.257,224.218,224.25,54299999.0
2007-03-06 08:05:00,224.256,224.256,224.211,224.238,44400000.0
2007-03-06 08:06:00,224.282,224.293,224.24,224.293,48200000.0
2007-03-06 08:07:00,224.265,224.266,224.207,224.207,44900000.0
2007-03-06 08:08:00,224.176,224.2,224.153,224.165,53800000.0
2007-03-06 08:09:00,224.192,224.24,224.192,224.218,25400000.0
2007-03-06 08:10:00,224.213,224.213,224.191,224.196,29900000.0
2007-03-06 08:11:00,224.198,224.216,224.191,224.201,57800000.0
2007-03-06 08:12:00,224.189,224.2,224.168,224.168,54300000.0
2007-03-06 08:13:00,224.182,224.218,224.182,224.218,28800000.0
2007-03-06 08:14:00,224.233,224.277,224.233,224.264,19200000.0
2007-03-06 08:15:00,224.253,224.258,224.208,224.23,58900000.0
2007-03-06 08:16:00,224.215,224.215,224.189,224.189,31000000.0
2007-03-06 08:17:00,224.195,224.231,224.195,224.229,63400000.0
2007-03-06 08:18:00,224.221,224.228,224.188,224.226,58800001.0
2007-03-06 08:19:00,224.238,224.238,224.22,224.223,60599999.0
2007-03-06 08:20:00,224.233,224.235,224.218,224.224,45100000.0
2007-03-06 08:21:00,224.228,224.247,224.228,224.234,39300000.0
2007-03-06 08:22:00,224.214,224.238,224.205,224.238,66500000.0
2007-03-06 08:23:00,224.237,224.246,224.171,224.171,72900001.0
2007-03-06 08:24:00,224.18,224.18,224.111,224.111,48800000.0
2007-03-06 08:25:00,224.142,224.189,224.139,224.189,52600000.0
2007-03-06 08:26:00,224.17,224.206,224.165,224.206,32200000.0
2007-03-06 08:27:00,224.165,224.214,224.165,224.197,37100000.0
2007-03-06 08:28:00,224.199,224.206,224.181,224.206,55600000.0
2007-03-06 08:29:00,224.219,224.229,224.201,224.22,74899999.0
2007-03-06 08:30:00,224.215,224.235,224.203,224.235,41900000.0
2007-03-06 08:31:00,224.219,224.219,224.107,224.107,34200000.0
2007-03-06 08:32:00,224.102,224.102,224.045,224.049,64900000.0
2007-03-06 08:33:00,224.041,224.059,224.03,224.033,110699999.0
2007-03-06 08:34:00,224.024,224.024,223.921,223.965,54400000.0
2007-03-06 08:35:00,223.96,223.982,223.912,223.912,41000000.0
2007-03-06 08:36:00,223.878,223.919,223.869,223.919,57100000.0
2007-03-06 08:37:00,223.922,224.004,223.922,223.926,66000000.0
2007-03-06 08:38:00,223.886,223.91,223.857,223.897,78600002.0
2007-03-06 08:39:00,223.903,223.903,223.892,223.894,18900000.0
2007-03-06 08:40:00,223.9,223.925,223.889,223.919,19000000.0
2007-03-06 08:41:00,223.904,223.93,223.896,223.916,21400000.0
2007-03-06 08:42:00,223.913,223.913,223.882,223.897,58900000.0
2007-03-06 08:43:00,223.872,223.872,223.843,223.863,48900000.0
2007-03-06 08:44:00,223.899,223.932,223.898,223.898,55400001.0
2007-03-06 08:45:00,223.882,223.947,223.882,223.935,54900000.0
2007-03-06 08:46:00,223.955,224.017,223.955,224.017,49000000.0
2007-03-06 08:47:00,224.013,224.013,223.981,223.995,22300000.0
2007-03-06 08:48:00,224.018,224.019,223.978,224.015,41600001.0
2007-03-06 08:49:00,224.013,224.025,223.965,223.993,60200000.0
2007-03-06 08:50:00,224.03,224.035,224.021,224.033,44400000.0
2007-03-06 08:51:00,224.009,224.009,223.952,223.957,54100000.0
2007-03-06 08:52:00,223.979,224.009,223.946,224.009,42300000.0
2007-03-06 08:53:00,223.948,224.005,223.946,224.005,29200000.0
2007-03-06 08:54:00,224.019,224.038,224.011,224.022,43100000.0
2007-03-06 08:55:00,224.044,224.079,224.044,224.053,47800000.0
2007-03-06 08:56:00,224.027,224.031,223.983,224.01,50600000.0
2007-03-06 08:57:00,223.995,224.01,223.968,224.01,34399999.0
2007-03-06 08:58:00,223.985,224.013,223.953,223.953,56700000.0
2007-03-06 08:59:00,223.951,223.968,223.946,223.946,34400000.0
2007-03-06 09:00:00,223.941,223.993,223.927,223.958,54500000.0
2007-03-06 09:01:00,224.005,224.028,223.977,223.977,56000000.0
2007-03-06 09:02:00,224.019,224.026,223.985,224.012,36600000.0
2007-03-06 09:03:00,223.985,223.988,223.95,223.952,40100000.0
2007-03-06 09:04:00,223.926,223.952,223.924,223.938,34300000.0
2007-03-06 09:05:00,223.931,223.942,223.924,223.927,58900001.0
2007-03-06 09:06:00,223.908,223.99,223.897,223.968,60000000.0
2007-03-06 09:07:00,224.021,224.07,224.021,224.07,14300000.0
2007-03-06 09:08:00,224.059,224.059,224.04,224.04,28400000.0
2007-03-06 09:09:00,224.05,224.066,224.034,224.036,71800000.0
2007-03-06 09:10:00,224.082,224.123,224.082,224.12,31900000.0
2007-03-06 09:11:00,224.143,224.188,224.143,224.186,16500000.0
2007-03-06 09:12:00,224.192,224.194,224.116,224.126,62900001.0
2007-03-06 09:13:00,224.088,224.088,224.026,224.033,16800000.0
2007-03-06 09:14:00,224.025,224.025,224.0,224.017,37200000.0
2007-03-06 09:15:00,224.005,224.005,223.956,223.998,29500000.0
2007-03-06 09:16:00,224.042,224.068,223.999,224.043,41100000.0
2007-03-06 09:17:00,224.049,224.087,224.049,224.086,32400000.0
2007-03-06 09:18:00,224.076,224.076,224.029,224.062,66600000.0
2007-03-06 09:19:00,224.031,224.031,224.013,224.028,31400000.0
2007-03-06 09:20:00,224.026,224.037,224.014,224.037,27500000.0
2007-03-06 09:21:00,224.057,224.071,224.046,224.056,75100001.0
2007-03-06 09:22:00,224.032,224.042,224.012,224.028,72900000.0
2007-03-06 09:23:00,224.026,224.031,224.003,224.022,35500000.0
2007-03-06 09:24:00,224.033,224.075,224.033,224.075,66700000.0
2007-03-06 09:25:00,224.058,224.083,224.029,224.079,51099999.0
2007-03-06 09:26:00,224.095,224.104,224.085,224.104,55400000.0
2007-03-06 09:27:00,224.122,224.144,224.121,224.127,77000000.0
2007-03-06 09:28:00,224.119,224.119,224.058,224.078,61100000.0
2007-03-06 09:29:00,224.054,224.077,224.054,224.055,59400000.0
2007-03-06 09:30:00,224.043,224.047,224.029,224.032,71700001.0
2007-03-06 09:31:00,224.007,224.019,223.984,224.019,63700000.0
2007-03-06 09:32:00,224.022,224.027,223.965,223.965,89600000.0
2007-03-06 09:33:00,223.991,224.032,223.991,224.022,31400000.0
2007-03-06 09:34:00,224.028,224.034,224.022,224.034,63100000.0
2007-03-06 09:35:00,224.029,224.032,224.002,224.02,62399999.0
2007-03-06 09:36:00,224.029,224.051,224.023,224.04,82099999.0
2007-03-06 09:37:00,224.024,224.064,224.024,224.042,53599999.0
2007-03-06 09:38:00,224.034,224.06,224.034,224.056,47999999.0
2007-03-06 09:39:00,224.051,224.061,224.038,224.049,33500000.0
2007-03-06 09:40:00,224.038,224.075,224.024,224.075,54600000.0
2007-03-06 09:41:00,224.058,224.125,224.058,224.125,35400000.0
2007-03-06 09:42:00,224.133,224.3,224.133,224.3,58799999.0
2007-03-06 09:43:00,224.319,224.334,224.298,224.334,41000000.0
2007-03-06 09:44:00,224.319,224.396,224.299,224.396,47600000.0
2007-03-06 09:45:00,224.404,224.409,224.39,224.402,59500000.0
2007-03-06 09:46:00,224.391,224.411,224.381,224.404,56300000.0
2007-03-06 09:47:00,224.48,224.593,224.48,224.589,52900000.0
2007-03-06 09:48:00,224.626,224.663,224.626,224.663,55400000.0
2007-03-06 09:49:00,224.719,224.767,224.719,224.752,15100000.0
2007-03-06 09:50:00,224.801,224.807,224.669,224.669,42900000.0
2007-03-06 09:51:00,224.625,224.626,224.573,224.573,38300000.0
2007-03-06 09:52:00,224.56,224.578,224.528,224.528,57600000.0
2007-03-06 09:53:00,224.536,224.545,224.419,224.419,49000001.0
2007-03-06 09:54:00,224.433,224.466,224.413,224.413,49100000.0
2007-03-06 09:55:00,224.429,224.465,224.426,224.465,38100000.0
2007-03-06 09:56:00,224.475,224.497,224.457,224.497,27800000.0
2007-03-06 09:57:00,224.489,224.515,224.426,224.426,41800001.0
2007-03-06 09:58:00,224.437,224.444,224.406,224.42,40400001.0
2007-03-06 09:59:00,224.437,224.44,224.402,224.402,17100000.0
2007-03-06 10:00:00,224.431,224.484,224.423,224.479,52400000.0
2007-03-06 10:01:00,224.495,224.506,224.469,224.49,34400000.0
2007-03-06 10:02:00,224.494,224.51,224.484,224.507,74400000.0
2007-03-06 10:03:00,224.487,224.49,224.47,224.49,43700000.0
2007-03-06 10:04:00,224.476,224.504,224.47,224.497,37700000.0
2007-03-06 10:05:00,224.505,224.512,224.47,224.512,62899999.0
2007-03-06 10:06:00,224.524,224.524,224.494,224.495,23700000.0
2007-03-06 10:07:00,224.477,224.477,224.425,224.438,35900000.0
2007-03-06 10:08:00,224.418,224.462,224.406,224.462,60100000.0
2007-03-06 10:09:00,224.447,224.447,224.362,224.365,63200000.0
2007-03-06 10:10:00,224.369,224.393,224.369,224.393,57800000.0
2007-03-06 10:11:00,224.377,224.401,224.374,224.395,33600000.0
2007-03-06 10:12:00,224.393,224.393,224.361,224.379,39799999.0
2007-03-06 10:13:00,224.349,224.4,224.338,224.392,51000000.0
2007-03-06 10:14:00,224.391,224.391,224.34,224.34,15900000.0
2007-03-06 10:15:00,224.314,224.314,224.27,224.281,36100000.0
2007-03-06 10:16:00,224.28,224.285,224.249,224.282,63200000.0
2007-03-06 10:17:00,224.275,224.279,224.25,224.251,77100000.0
2007-03-06 10:18:00,224.225,224.24,224.21,224.235,73100000.0
2007-03-06 10:19:00,224.24,224.252,224.203,224.232,23000000.0
2007-03-06 10:20:00,224.224,224.256,224.174,224.184,61200000.0
2007-03-06 10:21:00,224.167,224.22,224.167,224.213,34800000.0
2007-03-06 10:22:00,224.237,224.261,224.215,224.257,68400000.0
2007-03-06 10:23:00,224.255,224.262,224.199,224.199,34900000.0
2007-03-06 10:24:00,224.181,224.228,224.181,224.228,39099999.0
2007-03-06 10:25:00,224.248,224.309,224.248,224.309,22000000.0
2007-03-06 10:26:00,224.334,224.343,224.309,224.309,59600000.0
2007-03-06 10:27:00,224.29,224.294,224.228,224.288,74800001.0
2007-03-06 10:28:00,224.311,224.348,224.311,224.341,31700000.0
2007-03-06 10:29:00,224.324,224.329,224.29,224.329,104300002.0
2007-03-06 10:30:00,224.378,224.403,224.365,224.394,65200000.0
2007-03-06 10:31:00,224.381,224.391,224.365,224.373,42400000.0
2007-03-06 10:32:00,224.386,224.399,224.367,224.367,40300000.0
2007-03-06 10:33:00,224.369,224.387,224.362,224.366,87900001.0
2007-03-06 10:34:00,224.369,224.443,224.369,224.443,17900000.0
2007-03-06 10:35:00,224.466,224.52,224.457,224.494,27500000.0
2007-03-06 10:36:00,224.501,224.501,224.448,224.466,58700000.0
2007-03-06 10:37:00,224.482,224.482,224.431,224.435,34100000.0
2007-03-06 10:38:00,224.457,224.462,224.427,224.427,31900000.0
2007-03-06 10:39:00,224.426,224.462,224.426,224.458,37599999.0
2007-03-06 10:40:00,224.441,224.442,224.409,224.409,75100000.0
2007-03-06 10:41:00,224.405,224.409,224.389,224.395,61500001.0
2007-03-06 10:42:00,224.391,224.445,224.391,224.445,69700000.0
2007-03-06 10:43:00,224.446,224.454,224.437,224.45,36200000.0
2007-03-06 10:44:00,224.448,224.485,224.437,224.484,38500000.0
2007-03-06 10:45:00,224.493,224.493,224.459,224.482,26000000.0
2007-03-06 10:46:00,224.467,224.484,224.419,224.419,47199999.0
2007-03-06 10:47:00,224.417,224.44,224.396,224.396,52800000.0
2007-03-06 10:48:00,224.417,224.432,224.399,224.417,85400000.0
2007-03-06 10:49:00,224.442,224.442,224.401,224.433,68399999.0
2007-03-06 10:50:00,224.439,224.439,224.416,224.426,29100000.0
2007-03-06 10:51:00,224.446,224.463,224.443,224.451,33200000.0
2007-03-06 10:52:00,224.471,224.487,224.455,224.487,55500000.0
2007-03-06 10:53:00,224.517,224.553,224.508,224.553,60600001.0
2007-03-06 10:54:00,224.551,224.586,224.548,224.576,65200000.0
2007-03-06 10:55:00,224.567,224.567,224.537,224.54,43900000.0
2007-03-06 10:56:00,224.515,224.515,224.407,224.407,37600000.0
2007-03-06 10:57:00,224.399,224.411,224.339,224.339,28000000.0
2007-03-06 10:58:00,224.319,224.354,224.314,224.354,25500000.0
2007-03-06 10:59:00,224.383,224.402,224.351,224.356,32100000.0
2007-03-06 11:00:00,224.361,224.378,224.337,224.337,57200000.0
2007-03-06 11:01:00,224.348,224.351,224.316,224.33,57900000.0
2007-03-06 11:02:00,224.318,224.342,224.316,224.338,68599999.0
2007-03-06 11:03:00,224.321,224.333,224.311,224.32,42900000.0
2007-03-06 11:04:00,224.317,224.32,224.299,224.32,26300000.0
2007-03-06 11:05:00,224.318,224.326,224.304,224.304,30000000.0
2007-03-06 11:06:00,224.302,224.302,224.285,224.286,31500000.0
2007-03-06 11:07:00,224.271,224.296,224.271,224.284,29100000.0
2007-03-06 11:08:00,224.302,224.302,224.26,224.27,47700000.0
2007-03-06 11:09:00,224.263,224.263,224.198,224.201,38100000.0
2007-03-06 11:10:00,224.185,224.2,224.167,224.2,35300000.0
2007-03-06 11:11:00,224.188,224.188,224.079,224.079,41200001.0
2007-03-06 11:12:00,224.07,224.07,224.029,224.05,41100000.0
2007-03-06 11:13:00,224.053,224.086,224.053,224.064,47200000.0
2007-03-06 11:14:00,224.06,224.066,224.02,224.02,43800000.0
2007-03-06 11:15:00,224.02,224.028,224.003,224.024,41100000.0
2007-03-06 11:16:00,224.03,224.051,224.026,224.051,46000000.0
2007-03-06 11:17:00,224.054,224.082,224.037,224.082,56700000.0
2007-03-06 11:18:00,224.079,224.118,224.079,224.118,23500000.0
2007-03-06 11:19:00,224.114,224.158,224.114,224.15,68399999.0
2007-03-06 11:20:00,224.144,224.165,224.132,224.133,89299999.0
2007-03-06 11:21:00,224.142,224.158,224.132,224.142,57800000.0
2007-03-06 11:22:00,224.127,224.127,224.11,224.11,56800000.0
2007-03-06 11:23:00,224.104,224.111,224.037,224.037,80999999.0
2007-03-06 11:24:00,224.041,224.051,224.015,224.015,61700000.0
2007-03-06 11:25:00,224.02,224.065,224.02,224.065,37200000.0
2007-03-06 11:26:00,224.059,224.093,224.028,224.093,53899999.0
2007-03-06 11:27:00,224.096,224.147,224.096,224.147,32300000.0
2007-03-06 11:28:00,224.177,224.194,224.167,224.194,34800000.0
2007-03-06 11:29:00,224.222,224.222,224.178,224.196,23000000.0
2007-03-06 11:30:00,224.205,224.205,224.164,224.188,68600000.0
2007-03-06 11:31:00,224.21,224.226,224.206,224.226,8200000.0
2007-03-06 11:32:00,224.234,224.268,224.225,224.268,54500000.0
2007-03-06 11:33:00,224.262,224.322,224.262,224.322,59500000.0
2007-03-06 11:34:00,224.338,224.375,224.338,224.369,48900000.0
2007-03-06 11:35:00,224.343,224.386,224.339,224.386,57700000.0
2007-03-06 11:36:00,224.393,224.404,224.387,224.4,109899998.0
2007-03-06 11:37:00,224.414,224.432,224.414,224.432,40200000.0
2007-03-06 11:38:00,224.441,224.441,224.394,224.403,62900000.0
2007-03-06 11:39:00,224.4,224.431,224.398,224.431,36500000.0
2007-03-06 11:40:00,224.413,224.436,224.41,224.42,81400000.0
2007-03-06 11:41:00,224.41,224.41,224.392,224.397,16000000.0
2007-03-06 11:42:00,224.385,224.423,224.381,224.423,42000000.0
2007-03-06 11:43:00,224.425,224.432,224.364,224.364,59000000.0
2007-03-06 11:44:00,224.375,224.375,224.338,224.344,41800000.0
2007-03-06 11:45:00,224.347,224.388,224.347,224.377,56699999.0
2007-03-06 11:46:00,224.379,224.379,224.334,224.357,48900000.0
2007-03-06 11:47:00,224.359,224.368,224.352,224.352,14900000.0
2007-03-06 11:48:00,224.365,224.386,224.365,224.371,39100000.0
2007-03-06 11:49:00,224.38,224.402,224.371,224.401,39800000.0
2007-03-06 11:50:00,224.399,224.401,224.376,224.376,34400000.0
2007-03-06 11:51:00,224.406,224.411,224.332,224.381,60000000.0
2007-03-06 11:52:00,224.376,224.391,224.376,224.391,47800000.0
2007-03-06 11:53:00,224.4,224.403,224.382,224.386,21100000.0
2007-03-06 11:54:00,224.407,224.421,224.402,224.406,18200000.0
2007-03-06 11:55:00,224.405,224.405,224.385,224.385,36000000.0
2007-03-06 11:56:00,224.375,224.383,224.317,224.317,43100000.0
2007-03-06 11:57:00,224.302,224.309,224.246,224.246,41900000.0
2007-03-06 11:58:00,224.227,224.244,224.227,224.233,41800000.0
2007-03-06 11:59:00,224.246,224.312,224.232,224.307,44000000.0
2007-03-06 12:00:00,224.293,224.309,224.273,224.309,23400000.0
2007-03-06 12:01:00,224.301,224.301,224.244,224.244,85500001.0
2007-03-06 12:02:00,224.245,224.247,224.226,224.245,44900000.0
2007-03-06 12:03:00,224.258,224.267,224.232,224.262,48299999.0
2007-03-06 12:04:00,224.258,224.282,224.258,224.274,53700000.0
2007-03-06 12:05:00,224.272,224.296,224.259,224.283,57500001.0
2007-03-06 12:06:00,224.281,224.293,224.27,224.275,32600000.0
2007-03-06 12:07:00,224.281,224.3,224.255,224.296,21900000.0
2007-03-06 12:08:00,224.309,224.309,224.285,224.29,33500000.0
2007-03-06 12:09:00,224.281,224.308,224.278,224.289,26600000.0
2007-03-06 12:10:00,224.292,224.309,224.268,224.309,46400001.0
2007-03-06 12:11:00,224.298,224.298,224.256,224.278,49700000.0
2007-03-06 12:12:00,224.271,224.273,224.222,224.255,61500000.0
2007-03-06 12:13:00,224.256,224.268,224.228,224.251,23300000.0
2007-03-06 12:14:00,224.263,224.284,224.256,224.284,43400000.0
2007-03-06 12:15:00,224.285,224.321,224.281,224.302,58500000.0
2007-03-06 12:16:00,224.287,224.31,224.28,224.294,77300000.0
2007-03-06 12:17:00,224.312,224.335,224.291,224.335,59000000.0
2007-03-06 12:18:00,224.336,224.345,224.323,224.345,29600000.0
2007-03-06 12:19:00,224.359,224.373,224.334,224.373,72100000.0
2007-03-06 12:20:00,224.381,224.41,224.381,224.395,23900000.0
2007-03-06 12:21:00,224.404,224.424,224.375,224.414,79100000.0
2007-03-06 12:22:00,224.44,224.448,224.416,224.431,72500001.0
2007-03-06 12:23:00,224.439,224.49,224.439,224.461,79800001.0
2007-03-06 12:24:00,224.456,224.468,224.454,224.467,32400000.0
2007-03-06 12:25:00,224.454,224.454,224.435,224.438,57100000.0
2007-03-06 12:26:00,224.427,224.45,224.427,224.45,22000000.0
2007-03-06 12:27:00,224.419,224.419,224.39,224.39,10400000.0
2007-03-06 12:28:00,224.397,224.397,224.379,224.383,46800000.0
2007-03-06 12:29:00,224.394,224.423,224.361,224.361,30800000.0
2007-03-06 12:30:00,224.357,224.369,224.34,224.367,33400000.0
2007-03-06 12:31:00,224.366,224.377,224.338,224.373,35500001.0
2007-03-06 12:32:00,224.356,224.356,224.3,224.322,51800000.0
2007-03-06 12:33:00,224.329,224.329,224.286,224.325,65700001.0
2007-03-06 12:34:00,224.339,224.341,224.331,224.331,22100000.0
2007-03-06 12:35:00,224.323,224.37,224.306,224.368,61400000.0
2007-03-06 12:36:00,224.356,224.382,224.349,224.382,72900000.0
2007-03-06 12:37:00,224.402,224.423,224.396,224.402,68700000.0
2007-03-06 12:38:00,224.395,224.403,224.382,224.393,73100000.0
2007-03-06 12:39:00,224.39,224.402,224.362,224.362,71400000.0
2007-03-06 12:40:00,224.359,224.359,224.322,224.333,63599999.0
2007-03-06 12:41:00,224.345,224.373,224.345,224.369,59500000.0
2007-03-06 12:42:00,224.394,224.433,224.393,224.416,55800000.0
2007-03-06 12:43:00,224.423,224.435,224.411,224.434,45100000.0
2007-03-06 12:44:00,224.445,224.455,224.417,224.421,43000000.0
2007-03-06 12:45:00,224.411,224.436,224.391,224.403,37500000.0
2007-03-06 12:46:00,224.401,224.411,224.366,224.366,44300000.0
2007-03-06 12:47:00,224.376,224.376,224.341,224.345,74200000.0
2007-03-06 12:48:00,224.322,224.322,224.279,224.313,30500000.0
2007-03-06 12:49:00,224.315,224.369,224.315,224.35,84700001.0
2007-03-06 12:50:00,224.367,224.383,224.367,224.377,64800000.0
2007-03-06 12:51:00,224.364,224.379,224.351,224.363,42600000.0
2007-03-06 12:52:00,224.352,224.37,224.316,224.326,26600000.0
2007-03-06 12:53:00,224.301,224.312,224.293,224.293,41800000.0
2007-03-06 12:54:00,224.315,224.325,224.29,224.325,81100000.0
2007-03-06 12:55:00,224.314,224.366,224.303,224.366,68400000.0
2007-03-06 12:56:00,224.37,224.434,224.37,224.414,50299999.0
2007-03-06 12:57:00,224.457,224.539,224.457,224.539,9800000.0
2007-03-06 12:58:00,224.581,224.593,224.551,224.593,31600000.0
2007-03-06 12:59:00,224.618,224.636,224.605,224.623,53400000.0
2007-03-06 13:00:00,224.648,224.701,224.648,224.701,28000000.0
2007-03-06 13:01:00,224.717,224.717,224.678,224.702,25900000.0
2007-03-06 13:02:00,224.707,224.732,224.707,224.716,64100000.0
2007-03-06 13:03:00,224.688,224.702,224.629,224.629,71200000.0
2007-03-06 13:04:00,224.607,224.618,224.597,224.597,69000000.0
2007-03-06 13:05:00,224.632,224.634,224.607,224.632,72200001.0
2007-03-06 13:06:00,224.628,224.638,224.616,224.624,70500001.0
2007-03-06 13:07:00,224.606,224.643,224.597,224.63,54300000.0
2007-03-06 13:08:00,224.616,224.677,224.607,224.677,36500000.0
2007-03-06 13:09:00,224.718,224.725,224.644,224.644,41100000.0
2007-03-06 13:10:00,224.652,224.686,224.652,224.658,59700000.0
2007-03-06 13:11:00,224.64,224.64,224.575,224.575,53700000.0
2007-03-06 13:12:00,224.561,224.571,224.55,224.556,73000000.0
2007-03-06 13:13:00,224.55,224.566,224.545,224.555,48100000.0
2007-03-06 13:14:00,224.576,224.604,224.558,224.604,80699999.0
2007-03-06 13:15:00,224.6,224.624,224.6,224.619,43500000.0
2007-03-06 13:16:00,224.628,224.642,224.623,224.623,59100000.0
2007-03-06 13:17:00,224.603,224.632,224.582,224.582,49000000.0
2007-03-06 13:18:00,224.597,224.635,224.567,224.635,46400000.0
2007-03-06 13:19:00,224.619,224.619,224.556,224.556,60200000.0
2007-03-06 13:20:00,224.57,224.57,224.54,224.544,43700000.0
2007-03-06 13:21:00,224.515,224.546,224.502,224.544,40699999.0
2007-03-06 13:22:00,224.54,224.548,224.529,224.538,68000000.0
2007-03-06 13:23:00,224.554,224.567,224.524,224.524,72400000.0
2007-03-06 13:24:00,224.536,224.556,224.518,224.518,53200000.0
2007-03-06 13:25:00,224.485,224.514,224.485,224.5,34100000.0
2007-03-06 13:26:00,224.506,224.523,224.505,224.51,31400000.0
2007-03-06 13:27:00,224.494,224.527,224.476,224.516,35200000.0
2007-03-06 13:28:00,224.509,224.539,224.509,224.525,50100000.0
2007-03-06 13:29:00,224.51,224.544,224.51,224.544,27600000.0
2007-03-06 13:30:00,224.557,224.599,224.549,224.549,44900000.0
2007-03-06 13:31:00,224.544,224.553,224.51,224.55,57500000.0
2007-03-06 13:32:00,224.534,224.554,224.5,224.52,62900000.0
2007-03-06 13:33:00,224.555,224.56,224.541,224.557,78200000.0
2007-03-06 13:34:00,224.555,224.578,224.54,224.571,33700000.0
2007-03-06 13:35:00,224.552,224.565,224.543,224.565,42100001.0
2007-03-06 13:36:00,224.52,224.52,224.471,224.498,62800000.0
2007-03-06 13:37:00,224.511,224.529,224.474,224.529,50500001.0
2007-03-06 13:38:00,224.535,224.564,224.518,224.56,24300000.0
2007-03-06 13:39:00,224.566,224.566,224.531,224.553,28400000.0
2007-03-06 13:40:00,224.542,224.591,224.542,224.559,74600001.0
2007-03-06 13:41:00,224.563,224.581,224.551,224.573,41400000.0
2007-03-06 13:42:00,224.575,224.575,224.5,224.5,25300000.0
2007-03-06 13:43:00,224.52,224.55,224.52,224.546,56700000.0
2007-03-06 13:44:00,224.554,224.563,224.519,224.562,64700000.0
2007-03-06 13:45:00,224.545,224.563,224.534,224.537,38900000.0
2007-03-06 13:46:00,224.521,224.532,224.506,224.532,39200000.0
2007-03-06 13:47:00,224.545,224.597,224.539,224.579,62200000.0
2007-03-06 13:48:00,224.591,224.636,224.591,224.617,33400000.0
2007-03-06 13:49:00,224.629,224.681,224.621,224.681,43900000.0
2007-03-06 13:50:00,224.728,224.785,224.728,224.785,44099999.0
2007-03-06 13:51:00,224.797,224.797,224.751,224.758,87800002.0
2007-03-06 13:52:00,224.757,224.765,224.732,224.732,30200001.0
2007-03-06 13:53:00,224.709,224.709,224.666,224.676,38600000.0
2007-03-06 13:54:00,224.659,224.674,224.651,224.669,35500000.0
2007-03-06 13:55:00,224.664,224.665,224.652,224.665,18100000.0
2007-03-06 13:56:00,224.674,224.723,224.674,224.723,18800000.0
2007-03-06 13:57:00,224.723,224.723,224.689,224.717,33000000.0
2007-03-06 13:58:00,224.703,224.703,224.663,224.666,25100000.0
2007-03-06 13:59:00,224.668,224.684,224.627,224.684,31500000.0
2007-03-06 14:00:00,224.684,224.693,224.635,224.638,42100000.0
2007-03-06 14:01:00,224.646,224.691,224.646,224.691,61000000.0
2007-03-06 14:02:00,224.7,224.725,224.698,224.698,39600000.0
2007-03-06 14:03:00,224.727,224.774,224.727,224.761,63600000.0
2007-03-06 14:04:00,224.808,224.854,224.798,224.854,28800000.0
2007-03-06 14:05:00,224.871,224.873,224.814,224.835,39600000.0
2007-03-06 14:06:00,224.814,224.841,224.814,224.839,40600000.0
2007-03-06 14:07:00,224.86,224.864,224.806,224.806,24800000.0
2007-03-06 14:08:00,224.78,224.791,224.749,224.781,38100000.0
2007-03-06 14:09:00,224.761,224.766,224.715,224.715,44000000.0
2007-03-06 14:10:00,224.73,224.751,224.726,224.726,62900000.0
2007-03-06 14:11:00,224.737,224.74,224.668,224.674,51199999.0
2007-03-06 14:12:00,224.674,224.704,224.674,224.704,45700000.0
2007-03-06 14:13:00,224.702,224.733,224.681,224.681,61600000.0
2007-03-06 14:14:00,224.679,224.697,224.679,224.695,71499999.0
2007-03-06 14:15:00,224.691,224.691,224.652,224.652,47200000.0
2007-03-06 14:16:00,224.659,224.659,224.623,224.626,41400000.0
2007-03-06 14:17:00,224.597,224.641,224.597,224.62,55400000.0
2007-03-06 14:18:00,224.618,224.638,224.605,224.627,60500000.0
2007-03-06 14:19:00,224.631,224.64,224.54,224.54,39100000.0
2007-03-06 14:20:00,224.514,224.526,224.506,224.506,72700000.0
2007-03-06 14:21:00,224.499,224.51,224.486,224.51,30500000.0
2007-03-06 14:22:00,224.52,224.561,224.52,224.546,68500000.0
2007-03-06 14:23:00,224.546,224.562,224.529,224.55,60900000.0
2007-03-06 14:24:00,224.536,224.538,224.494,224.497,38200000.0
2007-03-06 14:25:00,224.522,224.549,224.512,224.535,25900000.0
2007-03-06 14:26:00,224.54,224.575,224.54,224.575,41200001.0
2007-03-06 14:27:00,224.557,224.582,224.536,224.582,83499999.0
2007-03-06 14:28:00,224.582,224.589,224.525,224.589,47400000.0
2007-03-06 14:29:00,224.589,224.629,224.589,224.622,41900000.0
2007-03-06 14:30:00,224.598,224.631,224.598,224.609,68699999.0
2007-03-06 14:31:00,224.595,224.616,224.595,224.602,53800000.0
2007-03-06 14:32:00,224.593,224.635,224.59,224.625,59200001.0
2007-03-06 14:33:00,224.619,224.626,224.601,224.614,82800001.0
2007-03-06 14:34:00,224.613,224.627,224.594,224.602,74900000.0
2007-03-06 14:35:00,224.595,224.614,224.573,224.596,40500000.0
2007-03-06 14:36:00,224.62,224.647,224.62,224.64,44500000.0
2007-03-06 14:37:00,224.629,224.638,224.62,224.62,66700001.0
2007-03-06 14:38:00,224.611,224.624,224.611,224.618,66400000.0
2007-03-06 14:39:00,224.615,224.678,224.615,224.67,66000000.0
2007-03-06 14:40:00,224.676,224.685,224.663,224.672,23700000.0
2007-03-06 14:41:00,224.673,224.673,224.642,224.642,44300000.0
2007-03-06 14:42:00,224.621,224.621,224.578,224.582,34600000.0
2007-03-06 14:43:00,224.558,224.578,224.549,224.578,28799999.0
2007-03-06 14:44:00,224.6,224.601,224.585,224.595,54900000.0
2007-03-06 14:45:00,224.587,224.596,224.575,224.575,27300000.0
2007-03-06 14:46:00,224.566,224.575,224.552,224.552,36299999.0
2007-03-06 14:47:00,224.544,224.583,224.506,224.583,60300001.0
2007-03-06 14:48:00,224.57,224.57,224.534,224.549,43700000.0
2007-03-06 14:49:00,224.533,224.553,224.519,224.553,18200000.0
2007-03-06 14:50:00,224.552,224.556,224.54,224.552,38900000.0
2007-03-06 14:51:00,224.569,224.589,224.569,224.579,51500000.0
2007-03-06 14:52:00,224.596,224.6,224.543,224.543,32300000.0
2007-03-06 14:53:00,224.549,224.604,224.549,224.56,48899999.0
2007-03-06 14:54:00,224.552,224.586,224.538,224.586,68600001.0
2007-03-06 14:55:00,224.592,224.608,224.586,224.59,57500000.0
2007-03-06 14:56:00,224.583,224.583,224.52,224.548,38800000.0
2007-03-06 14:57:00,224.54,224.58,224.54,224.58,77800000.0
2007-03-06 14:58:00,224.578,224.578,224.543,224.543,71300000.0
2007-03-06 14:59:00,224.552,224.552,224.529,224.529,68500000.0
2007-03-06 15:00:00,224.55,224.598,224.55,224.589,30600000.0
2007-03-06 15:01:00,224.586,224.6,224.577,224.599,75000000.0
2007-03-06 15:02:00,224.583,224.583,224.532,224.563,41600000.0
2007-03-06 15:03:00,224.562,224.569,224.532,224.532,54899999.0
2007-03-06 15:04:00,224.524,224.526,224.508,224.508,48900000.0
2007-03-06 15:05:00,224.468,224.55,224.462,224.547,46200000.0
2007-03-06 15:06:00,224.542,224.544,224.517,224.517,63000000.0
2007-03-06 15:07:00,224.525,224.546,224.521,224.532,68100000.0
2007-03-06 15:08:00,224.529,224.545,224.51,224.545,46800000.0
2007-03-06 15:09:00,224.531,224.533,224.508,224.508,49800000.0
2007-03-06 15:10:00,224.495,224.509,224.481,224.509,56199999.0
2007-03-06 15:11:00,224.512,224.582,224.512,224.582,38500000.0
2007-03-06 15:12:00,224.58,224.58,224.57,224.576,60199999.0
2007-03-06 15:13:00,224.549,224.583,224.549,224.583,76700000.0
2007-03-06 15:14:00,224.594,224.603,224.584,224.603,68300000.0
2007-03-06 15:15:00,224.592,224.625,224.586,224.625,40500000.0
2007-03-06 15:16:00,224.628,224.628,224.59,224.59,53600000.0
2007-03-06 15:17:00,224.571,224.571,224.534,224.542,26600000.0
2007-03-06 15:18:00,224.528,224.528,224.498,224.51,36800000.0
2007-03-06 15:19:00,224.513,224.53,224.482,224.53,48600000.0
2007-03-06 15:20:00,224.533,224.54,224.512,224.519,38700000.0
2007-03-06 15:21:00,224.51,224.517,224.469,224.469,44800000.0
2007-03-06 15:22:00,224.452,224.465,224.449,224.457,52800001.0
2007-03-06 15:23:00,224.434,224.434,224.4,224.403,24800000.0
2007-03-06 15:24:00,224.4,224.414,224.384,224.397,65300000.0
2007-03-06 15:25:00,224.372,224.372,224.325,224.344,42900000.0
2007-03-06 15:26:00,224.334,224.362,224.334,224.339,42300000.0
2007-03-06 15:27:00,224.332,224.364,224.316,224.316,30800000.0
2007-03-06 15:28:00,224.281,224.281,224.164,224.176,81300000.0
2007-03-06 15:29:00,224.156,224.156,224.096,224.147,63200000.0
2007-03-06 15:30:00,224.122,224.156,224.09,224.156,70800000.0
2007-03-06 15:31:00,224.161,224.164,224.1,224.1,61500000.0
2007-03-06 15:32:00,224.125,224.136,224.089,224.098,37800000.0
2007-03-06 15:33:00,224.079,224.099,224.037,224.066,74300000.0
2007-03-06 15:34:00,224.047,224.089,224.042,224.089,18000000.0
2007-03-06 15:35:00,224.109,224.116,224.08,224.095,101400000.0
2007-03-06 15:36:00,224.146,224.146,224.114,224.125,64100001.0
2007-03-06 15:37:00,224.114,224.123,224.091,224.107,69100001.0
2007-03-06 15:38:00,224.093,224.093,224.03,224.03,58900000.0
2007-03-06 15:39:00,224.014,224.016,223.936,223.936,20300000.0
2007-03-06 15:40:00,223.925,223.965,223.925,223.965,58200001.0
2007-03-06 15:41:00,223.981,224.0,223.972,223.997,58100000.0
2007-03-06 15:42:00,224.012,224.035,223.994,223.994,26200000.0
2007-03-06 15:43:00,223.987,223.987,223.893,223.893,77200000.0
2007-03-06 15:44:00,223.895,223.937,223.895,223.927,38400000.0
2007-03-06 15:45:00,223.93,223.949,223.892,223.892,42400000.0
2007-03-06 15:46:00,223.923,223.983,223.923,223.968,32800000.0
2007-03-06 15:47:00,223.956,223.977,223.953,223.965,47100000.0
2007-03-06 15:48:00,223.974,223.975,223.957,223.957,28900000.0
2007-03-06 15:49:00,223.936,223.941,223.901,223.912,76200000.0
2007-03-06 15:50:00,223.888,223.888,223.841,223.85,16400000.0
2007-03-06 15:51:00,223.844,223.844,223.709,223.709,64500000.0
2007-03-06 15:52:00,223.697,223.698,223.661,223.677,42900000.0
2007-03-06 15:53:00,223.688,223.688,223.657,223.67,39000000.0
2007-03-06 15:54:00,223.677,223.704,223.661,223.7,80000001.0
2007-03-06 15:55:00,223.706,223.725,223.706,223.716,52799999.0
2007-03-06 15:56:00,223.706,223.715,223.617,223.617,24600000.0
2007-03-06 15:57:00,223.619,223.638,223.613,223.625,54900000.0
2007-03-06 15:58:00,223.603,223.627,223.603,223.61,34600000.0
2007-03-06 15:59:00,223.591,223.608,223.563,223.607,29700000.0
2007-03-06 16:00:00,223.612,223.612,223.498,223.498,124800001.0
2007-03-06 16:01:00,223.497,223.516,223.496,223.514,22000000.0
2007-03-06 16:02:00,223.52,223.555,223.52,223.54,47300000.0
2007-03-06 16:03:00,223.553,223.59,223.553,223.586,37900001.0
2007-03-06 16:04:00,223.61,223.675,223.61,223.667,28700000.0
2007-03-06 16:05:00,223.65,223.666,223.628,223.662,38100000.0
2007-03-06 16:06:00,223.659,223.708,223.652,223.704,49700001.0
2007-03-06 16:07:00,223.691,223.725,223.669,223.723,35000000.0
2007-03-06 16:08:00,223.732,223.833,223.732,223.833,32300000.0
2007-03-06 16:09:00,223.885,223.985,223.885,223.985,44100000.0
2007-03-06 16:10:00,223.933,223.942,223.916,223.938,23600000.0
2007-03-06 16:11:00,223.915,224.006,223.915,223.985,60100000.0
2007-03-06 16:12:00,223.976,223.976,223.929,223.933,52799999.0
2007-03-06 16:13:00,223.924,223.941,223.899,223.941,92099999.0
2007-03-06 16:14:00,223.947,223.947,223.915,223.917,36400000.0
2007-03-06 16:15:00,223.924,223.939,223.914,223.939,27100000.0
2007-03-06 16:16:00,223.932,223.954,223.918,223.918,31600000.0
2007-03-06 16:17:00,223.923,223.961,223.923,223.958,52199999.0
2007-03-06 16:18:00,223.936,223.949,223.915,223.915,71800000.0
2007-03-06 16:19:00,223.909,223.918,223.891,223.891,40100000.0
2007-03-06 16:20:00,223.892,223.903,223.891,223.897,33700001.0
2007-03-06 16:21:00,223.912,223.937,223.895,223.917,55700000.0
2007-03-06 16:22:00,223.925,223.925,223.887,223.915,77200000.0
2007-03-06 16:23:00,223.932,224.02,223.932,223.989,46600000.0
2007-03-06 16:24:00,223.975,223.975,223.931,223.931,47900000.0
2007-03-06 16:25:00,223.921,223.921,223.882,223.892,54700000.0
2007-03-06 16:26:00,223.882,223.927,223.882,223.92,28000000.0
2007-03-06 16:27:00,223.895,223.957,223.895,223.957,44700000.0
2007-03-06 16:28:00,223.971,223.993,223.971,223.987,29200000.0
2007-03-06 16:29:00,223.985,224.008,223.961,224.008,59300000.0
2007-03-06 16:30:00,224.01,224.054,224.01,224.054,55800000.0
2007-03-06 16:31:00,224.056,224.126,224.056,224.126,67600000.0
2007-03-06 16:32:00,224.149,224.187,224.128,224.187,92600000.0
2007-03-06 16:33:00,224.199,224.212,224.193,224.193,15800000.0
2007-03-06 16:34:00,224.154,224.183,224.141,224.167,22000000.0
2007-03-06 16:35:00,224.109,224.151,224.109,224.134,48300000.0
2007-03-06 16:36:00,224.155,224.165,224.146,224.148,34200000.0
2007-03-06 16:37:00,224.157,224.176,224.153,224.173,77400000.0
2007-03-06 16:38:00,224.181,224.211,224.176,224.176,25199999.0
2007-03-06 16:39:00,224.17,224.186,224.14,224.14,47300000.0
2007-03-06 16:40:00,224.126,224.135,224.119,224.123,42600000.0
2007-03-06 16:41:00,224.13,224.158,224.082,224.082,54300000.0
2007-03-06 16:42:00,224.144,224.152,224.132,224.138,53900000.0
2007-03-06 16:43:00,224.14,224.157,224.14,224.141,66700000.0
2007-03-06 16:44:00,224.14,224.143,224.13,224.136,80700001.0
2007-03-06 16:45:00,224.135,224.147,224.111,224.112,60199999.0
2007-03-06 16:46:00,224.155,224.17,224.14,224.14,42600000.0
2007-03-06 16:47:00,224.161,224.182,224.15,224.182,92400000.0
2007-03-06 16:48:00,224.185,224.194,224.17,224.17,82400000.0
2007-03-06 16:49:00,224.188,224.188,224.158,224.167,71800000.0
2007-03-06 16:50:00,224.172,224.203,224.172,224.202,31400000.0
2007-03-06 16:51:00,224.207,224.225,224.16,224.166,56700000.0
2007-03-06 16:52:00,224.153,224.179,224.141,224.179,49699999.0
2007-03-06 16:53:00,224.155,224.167,224.131,224.141,57700001.0
2007-03-06 16:54:00,224.136,224.154,224.116,224.116,56800000.0
2007-03-06 16:55:00,224.084,224.119,224.077,224.115,32500000.0
2007-03-06 16:56:00,224.117,224.135,224.097,224.097,58700000.0
2007-03-06 16:57:00,224.09,224.113,224.079,224.084,74600000.0
2007-03-06 16:58:00,224.088,224.09,224.061,224.09,22300000.0
2007-03-06 16:59:00,224.084,224.106,224.076,224.081,56200000.0
2007-03-06 17:00:00,224.057,224.071,224.031,224.071,36200000.0
2007-03-06 17:01:00,224.08,224.091,224.045,224.077,45800000.0
2007-03-06 17:02:00,224.088,224.147,224.087,224.143,30600000.0
2007-03-06 17:03:00,224.093,224.102,224.085,224.088,64500000.0
2007-03-06 17:04:00,224.124,224.124,224.045,224.045,65900000.0
2007-03-06 17:05:00,224.031,224.039,223.95,223.95,48499999.0
2007-03-06 17:06:00,223.967,223.975,223.943,223.961,56100000.0
2007-03-06 17:07:00,223.96,223.963,223.949,223.949,16700000.0
2007-03-06 17:08:00,223.935,223.964,223.935,223.96,24600000.0
2007-03-06 17:09:00,223.918,223.918,223.863,223.873,27800000.0
2007-03-06 17:10:00,223.898,223.931,223.892,223.92,55600000.0
2007-03-06 17:11:00,223.934,223.961,223.93,223.93,40800000.0
2007-03-06 17:12:00,223.939,223.954,223.919,223.929,32500000.0
2007-03-06 17:13:00,223.967,224.009,223.945,224.009,48300000.0
2007-03-06 17:14:00,224.039,224.039,224.019,224.02,25100000.0
2007-03-06 17:15:00,224.028,224.029,224.005,224.026,62700000.0
2007-03-06 17:16:00,224.035,224.044,224.003,224.02,71300001.0
2007-03-06 17:17:00,224.023,224.045,223.986,223.986,22500000.0
2007-03-06 17:18:00,223.987,223.99,223.94,223.94,38200000.0
2007-03-06 17:19:00,223.937,223.943,223.894,223.894,36500000.0
2007-03-06 17:20:00,223.876,223.922,223.876,223.907,70200001.0
2007-03-06 17:21:00,223.907,223.907,223.891,223.895,43699999.0
2007-03-06 17:22:00,223.884,223.903,223.857,223.857,27100000.0
2007-03-06 17:23:00,223.864,223.864,223.834,223.847,34000000.0
2007-03-06 17:24:00,223.853,223.866,223.829,223.829,26600000.0
2007-03-06 17:25:00,223.812,223.827,223.799,223.807,40100000.0
2007-03-06 17:26:00,223.823,223.839,223.823,223.831,42200000.0
2007-03-06 17:27:00,223.835,223.88,223.835,223.88,68300001.0
2007-03-06 17:28:00,223.87,223.879,223.855,223.855,49100000.0
2007-03-06 17:29:00,223.872,223.881,223.859,223.874,47500000.0
2007-03-06 17:30:00,223.886,223.93,223.886,223.93,56499999.0
2007-03-06 17:31:00,223.937,223.952,223.927,223.944,54000000.0
2007-03-06 17:32:00,223.964,224.011,223.964,223.999,43600000.0
2007-03-06 17:33:00,223.988,224.034,223.988,224.025,66099998.0
2007-03-06 17:34:00,224.006,224.025,223.989,224.025,22000000.0
2007-03-06 17:35:00,224.013,224.016,223.989,223.996,71900000.0
2007-03-06 17:36:00,223.991,223.991,223.957,223.957,58000000.0
2007-03-06 17:37:00,223.971,224.025,223.971,224.025,37200000.0
2007-03-06 17:38:00,224.009,224.009,223.983,224.007,66400000.0
2007-03-06 17:39:00,224.03,224.05,224.029,224.03,35300000.0
2007-03-06 17:40:00,224.003,224.008,223.962,223.962,25000000.0
2007-03-06 17:41:00,223.945,223.945,223.901,223.909,52300000.0
2007-03-06 17:42:00,223.938,223.949,223.93,223.949,56800000.0
2007-03-06 17:43:00,223.949,223.949,223.926,223.926,38000000.0
2007-03-06 17:44:00,223.93,223.952,223.93,223.945,28700000.0
2007-03-06 17:45:00,223.951,223.951,223.922,223.922,70100001.0
2007-03-06 17:46:00,223.926,223.928,223.889,223.891,62600000.0
2007-03-06 17:47:00,223.904,223.93,223.88,223.93,58399999.0
2007-03-06 17:48:00,223.94,223.94,223.89,223.89,34800001.0
2007-03-06 17:49:00,223.897,223.897,223.835,223.835,75700000.0
2007-03-06 17:50:00,223.849,223.849,223.805,223.837,48300000.0
2007-03-06 17:51:00,223.845,223.845,223.785,223.797,63900000.0
2007-03-06 17:52:00,223.826,223.833,223.819,223.831,38700000.0
2007-03-06 17:53:00,223.823,223.823,223.756,223.756,31300000.0
2007-03-06 17:54:00,223.735,223.775,223.735,223.766,60799999.0
2007-03-06 17:55:00,223.755,223.755,223.722,223.743,27200000.0
2007-03-06 17:56:00,223.749,223.772,223.747,223.76,33500001.0
2007-03-06 17:57:00,223.766,223.781,223.766,223.774,69500001.0
2007-03-06 17:58:00,223.796,223.841,223.796,223.818,53100000.0
2007-03-06 17:59:00,223.812,223.846,223.803,223.803,76400000.0
2007-03-06 18:00:00,223.802,223.82,223.78,223.807,49500000.0
2007-03-06 18:01:00,223.844,223.863,223.824,223.848,536499997.0
2007-03-06 18:02:00,223.834,223.844,223.803,223.812,778500003.0
2007-03-06 18:03:00,223.824,223.854,223.808,223.839,702999998.0
2007-03-06 18:04:00,223.866,223.897,223.846,223.887,434699999.0
2007-03-06 18:05:00,223.914,223.931,223.883,223.883,699599997.0
2007-03-06 18:06:00,223.885,223.963,223.885,223.932,705400002.0
2007-03-06 18:07:00,223.943,223.98,223.921,223.965,711900002.0
2007-03-06 18:08:00,223.978,224.046,223.978,224.028,576500000.0
2007-03-06 18:09:00,224.039,224.104,224.035,224.035,453899999.0
2007-03-06 18:10:00,224.081,224.086,224.044,224.056,535200000.0
2007-03-06 18:11:00,224.054,224.085,224.053,224.074,404799999.0
2007-03-06 18:12:00,224.07,224.081,224.032,224.032,314199998.0
2007-03-06 18:13:00,224.039,224.084,224.039,224.071,559299998.0
2007-03-06 18:14:00,224.074,224.111,224.055,224.058,612700001.0
2007-03-06 18:15:00,224.109,224.14,224.096,224.135,745300000.0
2007-03-06 18:16:00,224.152,224.213,224.144,224.213,587500001.0
2007-03-06 18:17:00,224.231,224.234,224.2,224.2,205400000.0
2007-03-06 18:18:00,224.195,224.239,224.195,224.22,415700001.0
2007-03-06 18:19:00,224.209,224.258,224.209,224.225,421500000.0
2007-03-06 18:20:00,224.216,224.237,224.195,224.207,674400000.0
2007-03-06 18:21:00,224.2,224.237,224.185,224.209,536200001.0
2007-03-06 18:22:00,224.204,224.242,224.204,224.242,527600000.0
2007-03-06 18:23:00,224.246,224.262,224.227,224.247,777000001.0
2007-03-06 18:24:00,224.224,224.256,224.219,224.23,577400001.0
2007-03-06 18:25:00,224.232,224.237,224.164,224.17,480700000.0
2007-03-06 18:26:00,224.221,224.233,224.179,224.189,310499999.0
2007-03-06 18:27:00,224.205,224.22,224.184,224.204,417400000.0
2007-03-06 18:28:00,224.214,224.235,224.198,224.212,368200001.0
2007-03-06 18:29:00,224.22,224.32,224.22,224.32,514400003.0
2007-03-06 18:30:00,224.33,224.333,224.31,224.319,342899999.0
2007-03-06 18:31:00,224.321,224.323,224.294,224.306,353799999.0
2007-03-06 18:32:00,224.296,224.323,224.278,224.278,423299999.0
2007-03-06 18:33:00,224.277,224.304,224.241,224.245,418500001.0
2007-03-06 18:34:00,224.241,224.251,224.224,224.236,521400000.0
2007-03-06 18:35:00,224.228,224.252,224.206,224.223,397299999.0
2007-03-06 18:36:00,224.215,224.238,224.184,224.216,360700001.0
2007-03-06 18:37:00,224.235,224.268,224.23,224.262,190800000.0
2007-03-06 18:38:00,224.274,224.277,224.23,224.27,181400002.0
2007-03-06 18:39:00,224.28,224.309,224.267,224.309,142500000.0
2007-03-06 18:40:00,224.317,224.366,224.317,224.341,300200001.0
2007-03-06 18:41:00,224.323,224.338,224.309,224.322,299600000.0
2007-03-06 18:42:00,224.328,224.344,224.316,224.317,212800000.0
2007-03-06 18:43:00,224.31,224.354,224.31,224.337,171300000.0
2007-03-06 18:44:00,224.36,224.446,224.36,224.423,323600000.0
2007-03-06 18:45:00,224.429,224.472,224.429,224.455,173100000.0
2007-03-06 18:46:00,224.459,224.484,224.459,224.484,206600000.0
2007-03-06 18:47:00,224.475,224.48,224.452,224.453,119500001.0
2007-03-06 18:48:00,224.463,224.478,224.446,224.449,124400000.0
2007-03-06 18:49:00,224.427,224.427,224.393,224.408,164100001.0
2007-03-06 18:50:00,224.406,224.416,224.391,224.411,206400000.0
2007-03-06 18:51:00,224.413,224.455,224.407,224.455,198600001.0
2007-03-06 18:52:00,224.445,224.456,224.408,224.408,305400000.0
2007-03-06 18:53:00,224.397,224.404,224.368,224.385,277700000.0
2007-03-06 18:54:00,224.396,224.396,224.322,224.355,264899999.0
2007-03-06 18:55:00,224.369,224.4,224.361,224.387,310300000.0
2007-03-06 18:56:00,224.422,224.446,224.422,224.437,46400000.0
2007-03-06 18:57:00,224.442,224.459,224.429,224.456,202499999.0
2007-03-06 18:58:00,224.453,224.476,224.399,224.456,286300000.0
2007-03-06 18:59:00,224.453,224.461,224.437,224.458,227899999.0
2007-03-06 19:00:00,224.465,224.522,224.464,224.52,79900000.0
2007-03-06 19:01:00,224.538,224.564,224.527,224.545,67699999.0
2007-03-06 19:02:00,224.543,224.563,224.526,224.542,220600001.0
2007-03-06 19:03:00,224.546,224.563,224.516,224.528,211099999.0
2007-03-06 19:04:00,224.54,224.558,224.535,224.54,156400000.0
2007-03-06 19:05:00,224.546,224.573,224.545,224.545,181800001.0
2007-03-06 19:06:00,224.533,224.549,224.507,224.543,454299998.0
2007-03-06 19:07:00,224.546,224.564,224.516,224.55,391100001.0
2007-03-06 19:08:00,224.562,224.596,224.559,224.596,378400003.0
2007-03-06 19:09:00,224.599,224.602,224.581,224.599,160499999.0
2007-03-06 19:10:00,224.605,224.613,224.596,224.598,176099997.0
2007-03-06 19:11:00,224.611,224.643,224.611,224.634,40700000.0
2007-03-06 19:12:00,224.654,224.668,224.63,224.662,90600000.0
2007-03-06 19:13:00,224.659,224.661,224.613,224.623,131800000.0
2007-03-06 19:14:00,224.64,224.66,224.613,224.629,254099999.0
2007-03-06 19:15:00,224.633,224.641,224.595,224.595,321999999.0
2007-03-06 19:16:00,224.598,224.598,224.556,224.566,59400000.0
2007-03-06 19:17:00,224.585,224.592,224.532,224.554,114500001.0
2007-03-06 19:18:00,224.556,224.571,224.525,224.525,227700002.0
2007-03-06 19:19:00,224.521,224.537,224.508,224.52,183000000.0
2007-03-06 19:20:00,224.508,224.535,224.507,224.517,195000000.0
2007-03-06 19:21:00,224.517,224.533,224.499,224.521,147900000.0
2007-03-06 19:22:00,224.525,224.563,224.525,224.534,126399999.0
2007-03-06 19:23:00,224.532,224.555,224.516,224.541,505000000.0
2007-03-06 19:24:00,224.528,224.573,224.528,224.555,124700000.0
2007-03-06 19:25:00,224.57,224.592,224.566,224.592,227700000.0
2007-03-06 19:26:00,224.583,224.594,224.56,224.57,433100001.0
2007-03-06 19:27:00,224.547,224.56,224.533,224.542,241500001.0
2007-03-06 19:28:00,224.548,224.548,224.496,224.511,232600000.0
2007-03-06 19:29:00,224.513,224.513,224.486,224.504,52000000.0
2007-03-06 19:30:00,224.513,224.527,224.501,224.517,252499998.0
2007-03-06 19:31:00,224.511,224.515,224.486,224.496,144000000.0
2007-03-06 19:32:00,224.474,224.483,224.446,224.446,380000000.0
2007-03-06 19:33:00,224.447,224.483,224.428,224.466,209599998.0
2007-03-06 19:34:00,224.47,224.495,224.444,224.465,217300001.0
2007-03-06 19:35:00,224.449,224.472,224.439,224.444,330900000.0
2007-03-06 19:36:00,224.424,224.456,224.423,224.453,233500000.0
2007-03-06 19:37:00,224.468,224.488,224.46,224.463,78200000.0
2007-03-06 19:38:00,224.445,224.455,224.412,224.455,170400000.0
2007-03-06 19:39:00,224.43,224.465,224.413,224.43,192100000.0
2007-03-06 19:40:00,224.429,224.444,224.411,224.412,270099997.0
2007-03-06 19:41:00,224.415,224.432,224.389,224.389,410699998.0
2007-03-06 19:42:00,224.381,224.386,224.359,224.382,150900000.0
2007-03-06 19:43:00,224.399,224.402,224.353,224.385,88100000.0
2007-03-06 19:44:00,224.371,224.405,224.325,224.373,237400001.0
2007-03-06 19:45:00,224.398,224.441,224.398,224.441,162900000.0
2007-03-06 19:46:00,224.454,224.477,224.438,224.477,124500000.0
2007-03-06 19:47:00,224.454,224.463,224.439,224.454,35300000.0
2007-03-06 19:48:00,224.455,224.537,224.442,224.515,175200000.0
2007-03-06 19:49:00,224.51,224.517,224.462,224.503,139300000.0
2007-03-06 19:50:00,224.515,224.525,224.481,224.481,177699999.0
2007-03-06 19:51:00,224.487,224.488,224.451,224.488,203499998.0
2007-03-06 19:52:00,224.487,224.487,224.46,224.46,157500001.0
2007-03-06 19:53:00,224.496,224.53,224.496,224.528,192500000.0
2007-03-06 19:54:00,224.526,224.526,224.494,224.51,146500000.0
2007-03-06 19:55:00,224.512,224.534,224.512,224.512,33000000.0
2007-03-06 19:56:00,224.513,224.531,224.496,224.531,179900000.0
2007-03-06 19:57:00,224.492,224.52,224.484,224.515,117400001.0
2007-03-06 19:58:00,224.518,224.534,224.471,224.471,326799996.0
2007-03-06 19:59:00,224.47,224.482,224.457,224.457,246900000.0
2007-03-06 20:00:00,224.448,224.47,224.435,224.462,46400000.0
2007-03-06 20:01:00,224.466,224.48,224.426,224.48,126900001.0
2007-03-06 20:02:00,224.485,224.498,224.467,224.469,123700000.0
2007-03-06 20:03:00,224.463,224.494,224.426,224.477,97700000.0
2007-03-06 20:04:00,224.467,224.467,224.455,224.455,190400002.0
2007-03-06 20:05:00,224.445,224.461,224.409,224.444,108700000.0
2007-03-06 20:06:00,224.446,224.454,224.431,224.438,280500003.0
2007-03-06 20:07:00,224.442,224.456,224.406,224.453,194900001.0
2007-03-06 20:08:00,224.461,224.469,224.425,224.425,133600000.0
2007-03-06 20:09:00,224.433,224.465,224.423,224.449,180800000.0
2007-03-06 20:10:00,224.442,224.448,224.394,224.434,144200000.0
2007-03-06 20:11:00,224.45,224.45,224.403,224.446,320300002.0
2007-03-06 20:12:00,224.451,224.479,224.451,224.474,547200000.0
2007-03-06 20:13:00,224.472,224.494,224.451,224.468,176300000.0
2007-03-06 20:14:00,224.485,224.5,224.474,224.488,151199999.0
2007-03-06 20:15:00,224.485,224.485,224.426,224.459,359800000.0
2007-03-06 20:16:00,224.457,224.457,224.408,224.443,168000000.0
2007-03-06 20:17:00,224.474,224.478,224.452,224.473,63300000.0
2007-03-06 20:18:00,224.48,224.48,224.458,224.458,159700000.0
2007-03-06 20:19:00,224.432,224.473,224.432,224.469,122800001.0
2007-03-06 20:20:00,224.475,224.475,224.441,224.463,308900002.0
2007-03-06 20:21:00,224.468,224.495,224.465,224.476,147500000.0
2007-03-06 20:22:00,224.486,224.505,224.471,224.48,235099999.0
2007-03-06 20:23:00,224.47,224.489,224.457,224.46,153700000.0
2007-03-06 20:24:00,224.482,224.506,224.464,224.464,190500002.0
2007-03-06 20:25:00,224.463,224.49,224.412,224.412,265000000.0
2007-03-06 20:26:00,224.46,224.47,224.452,224.465,264699998.0
2007-03-06 20:27:00,224.454,224.487,224.425,224.487,224499999.0
2007-03-06 20:28:00,224.481,224.482,224.446,224.451,384000000.0
2007-03-06 20:29:00,224.461,224.487,224.451,224.455,437699999.0
2007-03-06 20:30:00,224.451,224.484,224.447,224.479,596999999.0
2007-03-06 20:31:00,224.493,224.494,224.472,224.487,429800000.0
2007-03-06 20:32:00,224.45,224.48,224.429,224.473,532199999.0
2007-03-06 20:33:00,224.469,224.485,224.442,224.462,213000000.0
2007-03-06 20:34:00,224.472,224.508,224.472,224.508,156800001.0
2007-03-06 20:35:00,224.508,224.516,224.493,224.493,75800000.0
2007-03-06 20:36:00,224.505,224.517,224.481,224.517,155199999.0
2007-03-06 20:37:00,224.503,224.503,224.475,224.497,99699999.0
2007-03-06 20:38:00,224.502,224.538,224.502,224.538,193900000.0
2007-03-06 20:39:00,224.549,224.573,224.532,224.532,222199998.0
2007-03-06 20:40:00,224.538,224.566,224.534,224.546,386900000.0
2007-03-06 20:41:00,224.535,224.559,224.488,224.536,160300000.0
2007-03-06 20:42:00,224.533,224.568,224.496,224.551,212499999.0
2007-03-06 20:43:00,224.549,224.557,224.504,224.531,327500001.0
2007-03-06 20:44:00,224.53,224.558,224.503,224.549,388900001.0
2007-03-06 20:45:00,224.545,224.558,224.517,224.545,215599999.0
2007-03-06 20:46:00,224.555,224.574,224.543,224.543,255099999.0
2007-03-06 20:47:00,224.529,224.538,224.502,224.502,263000001.0
2007-03-06 20:48:00,224.499,224.53,224.492,224.53,300100000.0
2007-03-06 20:49:00,224.549,224.562,224.535,224.56,205799998.0
2007-03-06 20:50:00,224.56,224.577,224.547,224.567,355900001.0
2007-03-06 20:51:00,224.56,224.568,224.518,224.561,180400001.0
2007-03-06 20:52:00,224.579,224.601,224.544,224.595,108799999.0
2007-03-06 20:53:00,224.59,224.59,224.515,224.524,192200000.0
2007-03-06 20:54:00,224.519,224.519,224.472,224.485,150400001.0
2007-03-06 20:55:00,224.498,224.5,224.45,224.46,325999999.0
2007-03-06 20:56:00,224.46,224.483,224.457,224.466,205899999.0
2007-03-06 20:57:00,224.472,224.493,224.459,224.476,386900002.0
2007-03-06 20:58:00,224.485,224.525,224.481,224.509,384700002.0
2007-03-06 20:59:00,224.51,224.58,224.474,224.58,433499999.0
2007-03-06 21:00:00,224.589,224.607,224.551,224.598,441300000.0
2007-03-06 21:01:00,224.617,224.655,224.617,224.645,377499997.0
2007-03-06 21:02:00,224.649,224.666,224.62,224.641,193100000.0
2007-03-06 21:03:00,224.642,224.698,224.642,224.698,227300000.0
2007-03-06 21:04:00,224.702,224.702,224.654,224.654,120000000.0
2007-03-06 21:05:00,224.656,224.708,224.655,224.703,191099999.0
2007-03-06 21:06:00,224.71,224.753,224.71,224.716,189000000.0
2007-03-06 21:07:00,224.719,224.737,224.658,224.73,222099998.0
2007-03-06 21:08:00,224.722,224.732,224.667,224.667,155700000.0
2007-03-06 21:09:00,224.67,224.683,224.664,224.683,49900000.0
2007-03-06 21:10:00,224.691,224.723,224.691,224.7,67500000.0
2007-03-06 21:11:00,224.699,224.707,224.687,224.705,80400000.0
2007-03-06 21:12:00,224.703,224.71,224.672,224.705,76900000.0
2007-03-06 21:13:00,224.713,224.719,224.685,224.693,182900000.0
2007-03-06 21:14:00,224.693,224.712,224.69,224.694,330699999.0
2007-03-06 21:15:00,224.703,224.76,224.643,224.76,329700001.0
2007-03-06 21:16:00,224.757,224.772,224.734,224.761,141200001.0
2007-03-06 21:17:00,224.772,224.819,224.765,224.812,243300000.0
2007-03-06 21:18:00,224.831,224.846,224.805,224.805,150399999.0
2007-03-06 21:19:00,224.803,224.822,224.795,224.795,240300002.0
2007-03-06 21:20:00,224.79,224.827,224.757,224.827,363300001.0
2007-03-06 21:21:00,224.805,224.805,224.776,224.794,285299999.0
2007-03-06 21:22:00,224.796,224.801,224.774,224.784,217100001.0
2007-03-06 21:23:00,224.788,224.805,224.761,224.803,108800000.0
2007-03-06 21:24:00,224.818,224.852,224.811,224.835,137100001.0
2007-03-06 21:25:00,224.85,224.867,224.838,224.85,318300002.0
2007-03-06 21:26:00,224.85,224.889,224.843,224.844,87800001.0
2007-03-06 21:27:00,224.852,224.935,224.852,224.935,124000001.0
2007-03-06 21:28:00,224.965,225.011,224.965,225.009,108400001.0
2007-03-06 21:29:00,225.027,225.064,225.011,225.04,99200000.0
2007-03-06 21:30:00,225.061,225.068,225.031,225.054,76300000.0
2007-03-06 21:31:00,225.056,225.08,225.056,225.069,64500000.0
2007-03-06 21:32:00,225.072,225.078,225.06,225.072,79300000.0
2007-03-06 21:33:00,225.06,225.09,225.048,225.08,223900000.0
2007-03-06 21:34:00,225.09,225.096,225.077,225.096,119600000.0
2007-03-06 21:35:00,225.084,225.12,225.074,225.11,36900000.0
2007-03-06 21:36:00,225.099,225.116,225.05,225.098,76800000.0
2007-03-06 21:37:00,225.096,225.099,225.079,225.079,119300001.0
2007-03-06 21:38:00,225.052,225.065,225.04,225.04,30400000.0
2007-03-06 21:39:00,225.085,225.091,225.07,225.077,40100000.0
2007-03-06 21:40:00,225.085,225.092,225.019,225.06,35800000.0
2007-03-06 21:41:00,225.074,225.091,225.062,225.069,36000000.0
2007-03-06 21:42:00,225.047,225.1,225.043,225.079,111100000.0
2007-03-06 21:43:00,225.092,225.092,225.018,225.046,59100000.0
2007-03-06 21:44:00,225.039,225.055,225.005,225.015,195200001.0
2007-03-06 21:45:00,225.022,225.07,225.022,225.048,75500001.0
2007-03-06 21:46:00,225.027,225.051,225.016,225.035,103799999.0
2007-03-06 21:47:00,225.034,225.04,225.025,225.025,111799999.0
2007-03-06 21:48:00,225.024,225.024,225.0,225.018,196699999.0
2007-03-06 21:49:00,225.01,225.042,225.01,225.04,87100001.0
2007-03-06 21:50:00,225.053,225.056,225.032,225.053,36600000.0
2007-03-06 21:51:00,225.02,225.044,225.013,225.037,151199999.0
2007-03-06 21:52:00,224.992,225.033,224.992,225.016,44999999.0
2007-03-06 21:53:00,225.038,225.069,225.038,225.065,19300000.0
2007-03-06 21:54:00,225.077,225.094,225.072,225.072,63700000.0
2007-03-06 21:55:00,225.07,225.087,225.07,225.085,45800000.0
2007-03-06 21:56:00,225.081,225.089,225.066,225.082,29200000.0
2007-03-06 21:57:00,225.075,225.089,225.059,225.089,52600000.0
2007-03-06 21:58:00,225.087,225.094,225.069,225.079,67399999.0
2007-03-06 21:59:00,225.095,225.095,225.032,225.045,140800000.0
2007-03-06 22:00:00,225.019,225.025,224.981,224.998,170199999.0
2007-03-06 22:01:00,225.01,225.044,225.01,225.038,232400000.0
2007-03-06 22:02:00,225.035,225.035,225.013,225.015,228100000.0
2007-03-06 22:03:00,225.009,225.022,225.008,225.008,70000000.0
2007-03-06 22:04:00,224.993,225.038,224.992,225.012,152899999.0
2007-03-06 22:05:00,224.997,225.03,224.993,225.009,40000000.0
2007-03-06 22:06:00,225.013,225.02,224.995,225.011,36400000.0
2007-03-06 22:07:00,225.019,225.044,225.018,225.044,85700001.0
2007-03-06 22:08:00,225.028,225.05,224.995,225.042,55000000.0
2007-03-06 22:09:00,225.05,225.056,225.016,225.016,32700000.0
2007-03-06 22:10:00,225.006,225.024,224.999,225.024,19300000.0
2007-03-06 22:11:00,225.036,225.066,225.036,225.066,64600000.0
2007-03-06 22:12:00,225.017,225.049,225.015,225.045,100800000.0
2007-03-06 22:13:00,225.065,225.091,225.052,225.052,30000000.0
2007-03-06 22:14:00,225.074,225.112,225.074,225.107,44700000.0
2007-03-06 22:15:00,225.117,225.152,225.106,225.129,196499999.0
2007-03-06 22:16:00,225.145,225.154,225.136,225.136,172500002.0
2007-03-06 22:17:00,225.121,225.124,225.112,225.115,65300000.0
2007-03-06 22:18:00,225.134,225.235,225.128,225.235,90300000.0
2007-03-06 22:19:00,225.254,225.299,225.254,225.286,101200000.0
2007-03-06 22:20:00,225.305,225.305,225.28,225.3,72800000.0
2007-03-06 22:21:00,225.304,225.31,225.29,225.29,35400000.0
2007-03-06 22:22:00,225.295,225.312,225.29,225.29,69900000.0
2007-03-06 22:23:00,225.287,225.298,225.272,225.276,65400000.0
2007-03-06 22:24:00,225.283,225.351,225.251,225.351,92300000.0
2007-03-06 22:25:00,225.348,225.405,225.322,225.405,71900000.0
2007-03-06 22:26:00,225.421,225.421,225.376,225.379,60299999.0
2007-03-06 22:27:00,225.35,225.362,225.331,225.332,177400000.0
2007-03-06 22:28:00,225.35,225.37,225.35,225.363,37400000.0
2007-03-06 22:29:00,225.385,225.399,225.367,225.38,192899998.0
2007-03-06 22:30:00,225.388,225.388,225.334,225.344,32400000.0
2007-03-06 22:31:00,225.387,225.387,225.323,225.363,70700000.0
2007-03-06 22:32:00,225.356,225.393,225.336,225.393,115799999.0
2007-03-06 22:33:00,225.404,225.416,225.38,225.403,204400001.0
2007-03-06 22:34:00,225.392,225.414,225.343,225.347,264200001.0
2007-03-06 22:35:00,225.401,225.438,225.401,225.402,35000000.0
2007-03-06 22:36:00,225.395,225.401,225.361,225.361,74700000.0
2007-03-06 22:37:00,225.363,225.378,225.35,225.35,71000000.0
2007-03-06 22:38:00,225.372,225.379,225.368,225.368,55200002.0
2007-03-06 22:39:00,225.349,225.361,225.342,225.344,31500000.0
2007-03-06 22:40:00,225.343,225.373,225.318,225.352,55400000.0
2007-03-06 22:41:00,225.368,225.368,225.311,225.36,61700000.0
2007-03-06 22:42:00,225.366,225.366,225.346,225.363,40000000.0
2007-03-06 22:43:00,225.357,225.357,225.314,225.353,97599999.0
2007-03-06 22:44:00,225.358,225.358,225.282,225.282,105199999.0
2007-03-06 22:45:00,225.336,225.336,225.294,225.318,110799999.0
2007-03-06 22:46:00,225.308,225.312,225.293,225.293,77200000.0
2007-03-06 22:47:00,225.278,225.292,225.269,225.278,118300000.0
2007-03-06 22:48:00,225.28,225.28,225.239,225.239,99099999.0
2007-03-06 22:49:00,225.22,225.234,225.211,225.211,46700000.0
2007-03-06 22:50:00,225.21,225.21,225.111,225.111,89600000.0
2007-03-06 22:51:00,225.122,225.172,225.11,225.172,63400000.0
2007-03-06 22:52:00,225.171,225.171,225.145,225.145,65700000.0
2007-03-06 22:53:00,225.149,225.179,225.133,225.162,131599999.0
2007-03-06 22:54:00,225.163,225.163,225.119,225.16,47500000.0
2007-03-06 22:55:00,225.162,225.173,225.153,225.173,73500001.0
2007-03-06 22:56:00,225.161,225.161,225.131,225.134,69900000.0
2007-03-06 22:57:00,225.136,225.17,225.106,225.106,74200000.0
2007-03-06 22:58:00,225.167,225.188,225.157,225.167,37199999.0
2007-03-06 22:59:00,225.17,225.208,225.17,225.19,58900000.0
2007-03-06 23:00:00,225.2,225.217,225.198,225.217,62599999.0
2007-03-06 23:01:00,225.228,225.228,225.182,225.197,50900001.0
2007-03-06 23:02:00,225.184,225.196,225.184,225.196,47000000.0
2007-03-06 23:03:00,225.141,225.214,225.141,225.185,52100000.0
2007-03-06 23:04:00,225.203,225.203,225.171,225.187,69000000.0
2007-03-06 23:05:00,225.176,225.199,225.172,225.193,82699998.0
2007-03-06 23:06:00,225.202,225.214,225.183,225.195,13500000.0
2007-03-06 23:07:00,225.158,225.158,225.126,225.126,32700000.0
2007-03-06 23:08:00,225.137,225.138,225.099,225.135,31900000.0
2007-03-06 23:09:00,225.112,225.112,225.062,225.097,39200000.0
2007-03-06 23:10:00,225.076,225.083,225.01,225.073,34600000.0
2007-03-06 23:11:00,225.051,225.068,225.037,225.048,70400000.0
2007-03-06 23:12:00,225.057,225.067,225.007,225.007,27900001.0
2007-03-06 23:13:00,225.062,225.079,225.051,225.058,63700000.0
2007-03-06 23:14:00,225.061,225.061,225.011,225.025,37700000.0
2007-03-06 23:15:00,225.039,225.046,224.994,225.02,69500001.0
2007-03-06 23:16:00,225.019,225.062,225.018,225.058,39300001.0
2007-03-06 23:17:00,225.032,225.056,225.023,225.035,42300000.0
2007-03-06 23:18:00,225.009,225.009,224.971,224.974,29500000.0
2007-03-06 23:19:00,224.946,224.946,224.875,224.883,22700000.0
2007-03-06 23:20:00,224.871,224.871,224.819,224.835,41300000.0
2007-03-06 23:21:00,224.85,224.856,224.82,224.856,42600000.0
2007-03-06 23:22:00,224.858,224.868,224.844,224.855,56900000.0
2007-03-06 23:23:00,224.847,224.937,224.847,224.932,66499999.0
2007-03-06 23:24:00,224.943,225.001,224.927,225.001,87400001.0
2007-03-06 23:25:00,224.987,224.987,224.941,224.965,26200000.0
2007-03-06 23:26:00,224.961,224.978,224.937,224.965,58500000.0
2007-03-06 23:27:00,224.972,224.994,224.961,224.987,47300000.0
2007-03-06 23:28:00,224.989,225.009,224.94,224.974,51500000.0
2007-03-06 23:29:00,224.985,225.003,224.977,224.988,59800001.0
2007-03-06 23:30:00,224.974,225.016,224.953,225.016,94200001.0
2007-03-06 23:31:00,225.03,225.048,225.009,225.009,33100000.0
2007-03-06 23:32:00,225.027,225.044,225.019,225.032,48300000.0
2007-03-06 23:33:00,225.004,225.038,224.997,225.017,60900002.0
2007-03-06 23:34:00,225.005,225.005,224.957,224.982,48800000.0
2007-03-06 23:35:00,224.989,225.047,224.979,225.034,20400000.0
2007-03-06 23:36:00,225.015,225.042,225.0,225.039,62900001.0
2007-03-06 23:37:00,225.011,225.031,224.989,225.024,52499999.0
2007-03-06 23:38:00,225.024,225.07,225.007,225.07,35300000.0
2007-03-06 23:39:00,225.063,225.063,225.02,225.033,66600001.0
2007-03-06 23:40:00,225.023,225.023,224.964,225.0,65900000.0
2007-03-06 23:41:00,224.992,224.992,224.927,224.977,33800000.0
2007-03-06 23:42:00,224.963,224.988,224.945,224.945,63400001.0
2007-03-06 23:43:00,224.94,224.964,224.937,224.964,36100000.0
2007-03-06 23:44:00,224.947,224.999,224.939,224.981,55299999.0
2007-03-06 23:45:00,224.963,225.011,224.949,225.011,40600000.0
2007-03-06 23:46:00,225.035,225.054,225.035,225.05,28900000.0
2007-03-06 23:47:00,225.057,225.089,225.038,225.045,69200001.0
2007-03-06 23:48:00,225.084,225.127,225.075,225.127,36500000.0
2007-03-06 23:49:00,225.138,225.144,225.123,225.13,80399999.0
2007-03-06 23:50:00,225.13,225.144,225.123,225.123,25200000.0
2007-03-06 23:51:00,225.099,225.117,225.07,225.117,20000000.0
2007-03-06 23:52:00,225.135,225.15,225.118,225.118,32700000.0
2007-03-06 23:53:00,225.108,225.124,225.087,225.106,56000000.0
2007-03-06 23:54:00,225.114,225.114,225.076,225.094,54200000.0
2007-03-06 23:55:00,225.11,225.119,225.096,225.113,62400001.0
2007-03-06 23:56:00,225.118,225.118,225.093,225.103,21600000.0
2007-03-06 23:57:00,225.032,225.113,225.032,225.113,40100000.0
2007-03-06 23:58:00,225.123,225.128,225.11,225.12,102400000.0
2007-03-06 23:59:00,225.146,225.17,225.146,225.17,60100000.0
2007-03-07 00:00:00,225.176,225.193,225.154,225.19,31400000.0
2007-03-07 00:01:00,225.16,225.205,225.15,225.205,28600000.0
2007-03-07 00:02:00,225.205,225.223,225.185,225.223,11600000.0
2007-03-07 00:03:00,225.217,225.244,225.217,225.234,43299999.0
2007-03-07 00:04:00,225.226,225.252,225.221,225.252,35900000.0
2007-03-07 00:05:00,225.247,225.294,225.247,225.288,68400000.0
2007-03-07 00:06:00,225.325,225.343,225.306,225.343,60999999.0
2007-03-07 00:07:00,225.306,225.386,225.298,225.386,44300000.0
2007-03-07 00:08:00,225.408,225.408,225.364,225.383,80700000.0
2007-03-07 00:09:00,225.373,225.373,225.327,225.345,72300001.0
2007-03-07 00:10:00,225.345,225.379,225.345,225.352,52900001.0
2007-03-07 00:11:00,225.331,225.358,225.31,225.358,68400001.0
2007-03-07 00:12:00,225.366,225.366,225.332,225.339,52100000.0
2007-03-07 00:13:00,225.345,225.39,225.345,225.39,53500000.0
2007-03-07 00:14:00,225.428,225.428,225.398,225.42,72800002.0
2007-03-07 00:15:00,225.431,225.452,225.431,225.436,42000000.0
2007-03-07 00:16:00,225.432,225.464,225.432,225.448,53100000.0
2007-03-07 00:17:00,225.458,225.495,225.458,225.495,46500000.0
2007-03-07 00:18:00,225.492,225.524,225.477,225.508,68600000.0
2007-03-07 00:19:00,225.518,225.535,225.51,225.532,62700000.0
2007-03-07 00:20:00,225.521,225.533,225.497,225.497,75900000.0
2007-03-07 00:21:00,225.489,225.489,225.403,225.404,30900000.0
2007-03-07 00:22:00,225.397,225.421,225.383,225.397,39200000.0
2007-03-07 00:23:00,225.441,225.441,225.373,225.392,63300000.0
2007-03-07 00:24:00,225.401,225.438,225.388,225.427,39500000.0
2007-03-07 00:25:00,225.439,225.445,225.414,225.426,33200000.0
2007-03-07 00:26:00,225.422,225.422,225.393,225.413,62000000.0
2007-03-07 00:27:00,225.413,225.441,225.413,225.435,68700000.0
2007-03-07 00:28:00,225.438,225.445,225.428,225.445,62200000.0
2007-03-07 00:29:00,225.449,225.526,225.449,225.526,75900000.0
2007-03-07 00:30:00,225.554,225.568,225.538,225.568,44700000.0
2007-03-07 00:31:00,225.561,225.581,225.55,225.57,90800001.0
2007-03-07 00:32:00,225.559,225.572,225.543,225.57,27500000.0
2007-03-07 00:33:00,225.556,225.56,225.529,225.549,53100000.0
2007-03-07 00:34:00,225.535,225.54,225.523,225.533,38900000.0
2007-03-07 00:35:00,225.51,225.545,225.497,225.545,48300000.0
2007-03-07 00:36:00,225.527,225.529,225.505,225.514,56000000.0
2007-03-07 00:37:00,225.492,225.544,225.492,225.543,42300000.0
2007-03-07 00:38:00,225.535,225.547,225.524,225.546,26900000.0
2007-03-07 00:39:00,225.545,225.555,225.532,225.545,28200000.0
2007-03-07 00:40:00,225.535,225.535,225.507,225.526,45500000.0
2007-03-07 00:41:00,225.535,225.548,225.514,225.514,54800000.0
2007-03-07 00:42:00,225.515,225.546,225.515,225.533,35400000.0
2007-03-07 00:43:00,225.535,225.535,225.506,225.506,28400000.0
2007-03-07 00:44:00,225.491,225.527,225.463,225.527,28300000.0
2007-03-07 00:45:00,225.529,225.543,225.528,225.535,39300000.0
2007-03-07 00:46:00,225.521,225.542,225.521,225.53,44500000.0
2007-03-07 00:47:00,225.543,225.543,225.514,225.522,51200000.0
2007-03-07 00:48:00,225.531,225.549,225.522,225.522,37800000.0
2007-03-07 00:49:00,225.527,225.591,225.527,225.573,33500000.0
2007-03-07 00:50:00,225.593,225.593,225.565,225.589,28200000.0
2007-03-07 00:51:00,225.576,225.587,225.56,225.56,49999999.0
2007-03-07 00:52:00,225.565,225.578,225.539,225.571,37800000.0
2007-03-07 00:53:00,225.57,225.626,225.56,225.626,67400001.0
2007-03-07 00:54:00,225.578,225.646,225.578,225.646,57700000.0
2007-03-07 00:55:00,225.64,225.671,225.629,225.671,47599999.0
2007-03-07 00:56:00,225.659,225.677,225.645,225.677,33600000.0
2007-03-07 00:57:00,225.683,225.683,225.634,225.678,54900000.0
2007-03-07 00:58:00,225.683,225.756,225.683,225.754,59700000.0
2007-03-07 00:59:00,225.781,225.791,225.765,225.765,63699999.0
2007-03-07 01:00:00,225.77,225.851,225.764,225.851,21400000.0
2007-03-07 01:01:00,225.859,225.893,225.856,225.893,56900000.0
2007-03-07 01:02:00,225.802,225.896,225.791,225.896,42000000.0
2007-03-07 01:03:00,225.923,225.941,225.895,225.925,38500000.0
2007-03-07 01:04:00,225.912,225.97,225.912,225.964,60900001.0
2007-03-07 01:05:00,225.973,226.024,225.973,226.014,78000000.0
2007-03-07 01:06:00,225.993,226.007,225.974,225.989,93599999.0
2007-03-07 01:07:00,225.973,226.018,225.972,226.018,17800000.0
2007-03-07 01:08:00,226.017,226.039,225.968,226.012,58600001.0
2007-03-07 01:09:00,226.04,226.08,226.033,226.073,29500000.0
2007-03-07 01:10:00,226.111,226.124,226.038,226.041,20500000.0
2007-03-07 01:11:00,226.058,226.058,225.99,225.997,69100000.0
2007-03-07 01:12:00,226.008,226.008,225.942,225.968,47000000.0
2007-03-07 01:13:00,225.99,225.992,225.964,225.977,39000000.0
2007-03-07 01:14:00,225.977,225.989,225.975,225.98,52400000.0
2007-03-07 01:15:00,226.009,226.035,226.001,226.03,58900000.0
2007-03-07 01:16:00,226.003,226.035,226.003,226.035,53600000.0
2007-03-07 01:17:00,226.039,226.039,226.026,226.032,29500000.0
2007-03-07 01:18:00,226.034,226.046,226.025,226.039,37900000.0
2007-03-07 01:19:00,226.034,226.034,226.006,226.024,69900001.0
2007-03-07 01:20:00,226.023,226.068,225.985,226.068,46700000.0
2007-03-07 01:21:00,226.063,226.075,226.019,226.052,77300001.0
2007-03-07 01:22:00,226.065,226.148,226.053,226.148,37100000.0
2007-03-07 01:23:00,226.167,226.174,226.157,226.17,39000000.0
2007-03-07 01:24:00,226.178,226.193,226.176,226.193,36500000.0
2007-03-07 01:25:00,226.155,226.155,226.101,226.12,45499999.0
2007-03-07 01:26:00,226.142,226.155,226.132,226.147,57099999.0
2007-03-07 01:27:00,226.145,226.157,226.14,226.144,67400000.0
2007-03-07 01:28:00,226.168,226.179,226.139,226.141,53300000.0
2007-03-07 01:29:00,226.137,226.152,226.124,226.124,73100000.0
2007-03-07 01:30:00,226.125,226.134,226.056,226.056,32000000.0
2007-03-07 01:31:00,226.116,226.128,226.11,226.118,44600001.0
2007-03-07 01:32:00,226.142,226.145,226.111,226.132,43800000.0
2007-03-07 01:33:00,226.119,226.161,226.102,226.161,57200001.0
2007-03-07 01:34:00,226.161,226.161,226.129,226.158,26200000.0
2007-03-07 01:35:00,226.159,226.174,226.148,226.148,33700000.0
2007-03-07 01:36:00,226.126,226.162,226.104,226.162,45500000.0
2007-03-07 01:37:00,226.176,226.176,226.145,226.167,44700000.0
2007-03-07 01:38:00,226.146,226.166,226.141,226.166,41400000.0
2007-03-07 01:39:00,226.174,226.174,226.13,226.154,42000000.0
2007-03-07 01:40:00,226.136,226.149,226.108,226.108,61500000.0
2007-03-07 01:41:00,226.102,226.105,226.089,226.092,24400000.0
2007-03-07 01:42:00,226.081,226.097,226.052,226.097,45200000.0
2007-03-07 01:43:00,226.086,226.094,226.075,226.094,41200000.0
2007-03-07 01:44:00,226.097,226.097,225.985,225.985,51299999.0
2007-03-07 01:45:00,225.951,225.969,225.93,225.969,48900000.0
2007-03-07 01:46:00,225.953,225.953,225.891,225.897,44200000.0
2007-03-07 01:47:00,225.87,225.876,225.83,225.835,42800000.0
2007-03-07 01:48:00,225.853,225.905,225.85,225.905,68700001.0
2007-03-07 01:49:00,225.906,225.918,225.884,225.894,26100000.0
2007-03-07 01:50:00,225.882,225.882,225.851,225.851,112700001.0
2007-03-07 01:51:00,225.826,225.875,225.826,225.875,42000000.0
2007-03-07 01:52:00,225.877,225.888,225.826,225.826,27600000.0
2007-03-07 01:53:00,225.811,225.84,225.799,225.799,41600000.0
2007-03-07 01:54:00,225.788,225.805,225.75,225.802,31700000.0
2007-03-07 01:55:00,225.798,225.812,225.784,225.792,60300001.0
2007-03-07 01:56:00,225.801,225.828,225.801,225.821,33100000.0
2007-03-07 01:57:00,225.839,225.88,225.819,225.88,21600000.0
2007-03-07 01:58:00,225.906,225.974,225.888,225.974,81500001.0
2007-03-07 01:59:00,225.974,225.974,225.947,225.953,58199999.0
2007-03-07 02:00:00,225.946,225.968,225.927,225.958,57100000.0
2007-03-07 02:01:00,225.963,225.985,225.877,225.877,54000002.0
2007-03-07 02:02:00,225.895,225.902,225.883,225.884,17600000.0
2007-03-07 02:03:00,225.886,225.906,225.886,225.889,37000000.0
2007-03-07 02:04:00,225.892,225.892,225.858,225.858,42500000.0
2007-03-07 02:05:00,225.874,225.911,225.874,225.909,27500000.0
2007-03-07 02:06:00,225.883,225.898,225.86,225.898,66700000.0
2007-03-07 02:07:00,225.906,225.927,225.897,225.918,10700000.0
2007-03-07 02:08:00,225.92,225.92,225.896,225.896,40500000.0
2007-03-07 02:09:00,225.896,225.903,225.836,225.836,33800000.0
2007-03-07 02:10:00,225.888,225.9,225.869,225.9,75200000.0
2007-03-07 02:11:00,225.906,225.945,225.906,225.907,51299999.0
2007-03-07 02:12:00,225.938,225.961,225.929,225.951,47000000.0
2007-03-07 02:13:00,225.927,225.93,225.902,225.909,78200002.0
2007-03-07 02:14:00,225.876,225.906,225.853,225.906,33400000.0
2007-03-07 02:15:00,225.919,225.936,225.895,225.895,47400000.0
2007-03-07 02:16:00,225.899,225.916,225.866,225.866,68800000.0
2007-03-07 02:17:00,225.85,225.917,225.828,225.917,60400000.0
2007-03-07 02:18:00,225.936,225.958,225.934,225.955,45100000.0
2007-03-07 02:19:00,225.948,225.948,225.885,225.885,53100000.0
2007-03-07 02:20:00,225.894,225.914,225.876,225.899,45300000.0
2007-03-07 02:21:00,225.912,225.93,225.912,225.93,53000001.0
2007-03-07 02:22:00,225.929,225.937,225.909,225.909,63200001.0
2007-03-07 02:23:00,225.913,225.913,225.882,225.898,81600001.0
2007-03-07 02:24:00,225.9,225.922,225.9,225.91,66100000.0
2007-03-07 02:25:00,225.925,225.925,225.873,225.881,44400000.0
2007-03-07 02:26:00,225.919,225.919,225.884,225.91,43800000.0
2007-03-07 02:27:00,225.898,225.931,225.884,225.929,56900000.0
2007-03-07 02:28:00,225.931,225.931,225.912,225.919,55400000.0
2007-03-07 02:29:00,225.934,225.938,225.915,225.915,34200000.0
2007-03-07 02:30:00,225.91,225.956,225.908,225.927,54800001.0
2007-03-07 02:31:00,225.961,225.983,225.961,225.98,69700000.0
2007-03-07 02:32:00,226.016,226.066,226.016,226.058,78799999.0
2007-03-07 02:33:00,226.064,226.073,226.045,226.053,78900000.0
2007-03-07 02:34:00,226.058,226.093,226.056,226.07,83200000.0
2007-03-07 02:35:00,226.082,226.082,226.024,226.026,38900000.0
2007-03-07 02:36:00,226.022,226.041,226.022,226.032,38200000.0
2007-03-07 02:37:00,226.02,226.052,226.01,226.052,60600000.0
2007-03-07 02:38:00,226.028,226.028,225.97,225.973,67499999.0
2007-03-07 02:39:00,225.962,225.989,225.961,225.972,71500001.0
2007-03-07 02:40:00,225.981,226.01,225.981,226.01,70600001.0
2007-03-07 02:41:00,226.034,226.034,226.006,226.015,81200000.0
2007-03-07 02:42:00,226.009,226.009,225.98,225.98,60400000.0
2007-03-07 02:43:00,226.028,226.07,226.028,226.048,24300000.0
2007-03-07 02:44:00,226.04,226.062,226.032,226.056,32700000.0
2007-03-07 02:45:00,226.043,226.043,226.012,226.026,35800000.0
2007-03-07 02:46:00,226.042,226.072,226.042,226.045,47400000.0
2007-03-07 02:47:00,226.056,226.06,226.025,226.025,22200000.0
2007-03-07 02:48:00,226.018,226.036,226.013,226.013,51700000.0
2007-03-07 02:49:00,226.011,226.011,225.991,225.994,47000000.0
2007-03-07 02:50:00,225.966,225.979,225.952,225.954,69700000.0
2007-03-07 02:51:00,225.985,226.004,225.968,225.988,46600000.0
2007-03-07 02:52:00,225.967,225.998,225.967,225.973,53900000.0
2007-03-07 02:53:00,225.947,225.956,225.928,225.928,36600000.0
2007-03-07 02:54:00,225.921,225.973,225.921,225.973,33900000.0
2007-03-07 02:55:00,225.956,225.969,225.952,225.963,44400000.0
2007-03-07 02:56:00,225.943,225.957,225.893,225.893,56800000.0
2007-03-07 02:57:00,225.862,225.862,225.791,225.793,34300000.0
2007-03-07 02:58:00,225.802,225.807,225.726,225.726,26500000.0
2007-03-07 02:59:00,225.701,225.706,225.637,225.645,66200000.0
2007-03-07 03:00:00,225.609,225.609,225.52,225.535,54100000.0
2007-03-07 03:01:00,225.557,225.557,225.439,225.439,41300000.0
2007-03-07 03:02:00,225.395,225.414,225.351,225.414,23800000.0
2007-03-07 03:03:00,225.446,225.446,225.424,225.437,58200000.0
2007-03-07 03:04:00,225.431,225.454,225.41,225.452,54200000.0
2007-03-07 03:05:00,225.451,225.458,225.427,225.427,38500000.0
2007-03-07 03:06:00,225.455,225.516,225.455,225.516,64700000.0
2007-03-07 03:07:00,225.517,225.517,225.491,225.502,50700000.0
2007-03-07 03:08:00,225.493,225.493,225.463,225.463,59300001.0
2007-03-07 03:09:00,225.468,225.513,225.468,225.513,46200000.0
2007-03-07 03:10:00,225.526,225.526,225.477,225.482,37000000.0
2007-03-07 03:11:00,225.433,225.474,225.411,225.437,32700000.0
2007-03-07 03:12:00,225.488,225.488,225.428,225.456,33600000.0
2007-03-07 03:13:00,225.447,225.458,225.427,225.447,65700000.0
2007-03-07 03:14:00,225.452,225.466,225.443,225.443,60500000.0
2007-03-07 03:15:00,225.458,225.475,225.443,225.461,33600000.0
2007-03-07 03:16:00,225.443,225.443,225.388,225.403,38699999.0
2007-03-07 03:17:00,225.409,225.413,225.356,225.366,49700000.0
2007-03-07 03:18:00,225.402,225.402,225.37,225.37,49400000.0
2007-03-07 03:19:00,225.349,225.366,225.339,225.348,52500000.0
2007-03-07 03:20:00,225.347,225.374,225.347,225.365,47400000.0
2007-03-07 03:21:00,225.395,225.416,225.381,225.406,57100000.0
2007-03-07 03:22:00,225.416,225.419,225.384,225.385,90699999.0
2007-03-07 03:23:00,225.35,225.355,225.213,225.213,54100000.0
2007-03-07 03:24:00,225.218,225.245,225.202,225.216,83700001.0
2007-03-07 03:25:00,225.19,225.237,225.175,225.175,39900000.0
2007-03-07 03:26:00,225.168,225.177,225.004,225.004,35500000.0
2007-03-07 03:27:00,224.973,224.973,224.71,224.715,35600000.0
2007-03-07 03:28:00,224.717,224.717,224.58,224.594,41900000.0
2007-03-07 03:29:00,224.622,224.625,224.359,224.359,42600000.0
2007-03-07 03:30:00,224.264,224.264,224.069,224.069,36500000.0
2007-03-07 03:31:00,224.018,224.018,223.939,223.974,26400000.0
2007-03-07 03:32:00,223.94,224.014,223.933,224.013,65600000.0
2007-03-07 03:33:00,224.029,224.074,224.029,224.051,41400000.0
2007-03-07 03:34:00,224.054,224.168,224.054,224.168,74300000.0
2007-03-07 03:35:00,224.201,224.356,224.201,224.338,35300000.0
2007-03-07 03:36:00,224.343,224.458,224.337,224.458,48200000.0
2007-03-07 03:37:00,224.495,224.72,224.495,224.72,33800000.0
2007-03-07 03:38:00,224.792,224.81,224.775,224.81,47900000.0
2007-03-07 03:39:00,224.831,224.878,224.831,224.878,16700000.0
2007-03-07 03:40:00,224.873,225.089,224.873,225.089,49800000.0
2007-03-07 03:41:00,225.085,225.085,224.881,224.881,98900000.0
2007-03-07 03:42:00,224.81,224.81,224.585,224.585,77200000.0
2007-03-07 03:43:00,224.554,224.554,224.402,224.417,49400000.0
2007-03-07 03:44:00,224.437,224.452,224.395,224.395,37900000.0
2007-03-07 03:45:00,224.389,224.402,224.33,224.33,68299999.0
2007-03-07 03:46:00,224.326,224.373,224.319,224.373,55399999.0
2007-03-07 03:47:00,224.407,224.56,224.407,224.56,94999999.0
2007-03-07 03:48:00,224.599,224.726,224.599,224.726,24700000.0
2007-03-07 03:49:00,224.723,224.724,224.679,224.679,43500000.0
2007-03-07 03:50:00,224.662,224.662,224.612,224.623,34500000.0
2007-03-07 03:51:00,224.616,224.639,224.608,224.614,56800000.0
2007-03-07 03:52:00,224.592,224.626,224.592,224.625,45000000.0
2007-03-07 03:53:00,224.618,224.647,224.6,224.601,80900001.0
2007-03-07 03:54:00,224.6,224.602,224.584,224.584,37800000.0
2007-03-07 03:55:00,224.59,224.59,224.544,224.562,38500000.0
2007-03-07 03:56:00,224.551,224.566,224.545,224.553,50200000.0
2007-03-07 03:57:00,224.538,224.538,224.517,224.525,59199999.0
2007-03-07 03:58:00,224.514,224.524,224.49,224.506,63500000.0
2007-03-07 03:59:00,224.516,224.561,224.516,224.54,96400000.0
2007-03-07 04:00:00,224.506,224.506,224.432,224.434,55300000.0
2007-03-07 04:01:00,224.397,224.397,224.275,224.275,42000000.0
2007-03-07 04:02:00,224.305,224.446,224.305,224.444,50600000.0
2007-03-07 04:03:00,224.492,224.57,224.492,224.57,56600000.0
2007-03-07 04:04:00,224.568,224.582,224.481,224.481,40800000.0
2007-03-07 04:05:00,224.451,224.451,224.373,224.381,57900000.0
2007-03-07 04:06:00,224.399,224.414,224.378,224.41,61300001.0
2007-03-07 04:07:00,224.428,224.428,224.384,224.412,54200000.0
2007-03-07 04:08:00,224.37,224.395,224.344,224.395,63000000.0
2007-03-07 04:09:00,224.406,224.438,224.406,224.435,61699999.0
2007-03-07 04:10:00,224.468,224.5,224.456,224.494,30100000.0
2007-03-07 04:11:00,224.524,224.58,224.524,224.572,36000000.0
2007-03-07 04:12:00,224.535,224.557,224.448,224.448,80800001.0
2007-03-07 04:13:00,224.437,224.463,224.436,224.461,47300000.0
2007-03-07 04:14:00,224.452,224.492,224.452,224.475,66000001.0
2007-03-07 04:15:00,224.475,224.514,224.466,224.514,47500000.0
2007-03-07 04:16:00,224.486,224.497,224.467,224.497,55500000.0
2007-03-07 04:17:00,224.516,224.58,224.513,224.58,68200000.0
2007-03-07 04:18:00,224.592,224.673,224.592,224.673,73200001.0
2007-03-07 04:19:00,224.658,224.68,224.633,224.68,51700000.0
2007-03-07 04:20:00,224.691,224.741,224.688,224.731,67700001.0
2007-03-07 04:21:00,224.752,224.774,224.752,224.753,41600001.0
2007-03-07 04:22:00,224.722,224.722,224.658,224.658,46100000.0
2007-03-07 04:23:00,224.65,224.682,224.645,224.678,55500000.0
2007-03-07 04:24:00,224.645,224.66,224.611,224.626,82399998.0
2007-03-07 04:25:00,224.611,224.622,224.563,224.566,36700000.0
2007-03-07 04:26:00,224.597,224.62,224.569,224.58,68199999.0
2007-03-07 04:27:00,224.563,224.593,224.555,224.584,63600000.0
2007-03-07 04:28:00,224.585,224.59,224.555,224.58,51400000.0
2007-03-07 04:29:00,224.581,224.625,224.581,224.613,49100000.0
2007-03-07 04:30:00,224.626,224.636,224.598,224.62,57500000.0
2007-03-07 04:31:00,224.642,224.657,224.634,224.653,30400000.0
2007-03-07 04:32:00,224.657,224.676,224.657,224.669,27100000.0
2007-03-07 04:33:00,224.64,224.651,224.623,224.645,22500000.0
2007-03-07 04:34:00,224.57,224.662,224.563,224.662,27200000.0
2007-03-07 04:35:00,224.675,224.696,224.656,224.672,57400001.0
2007-03-07 04:36:00,224.654,224.663,224.643,224.651,50600000.0
2007-03-07 04:37:00,224.66,224.668,224.645,224.645,36200000.0
2007-03-07 04:38:00,224.667,224.677,224.632,224.677,46299999.0
2007-03-07 04:39:00,224.684,224.684,224.656,224.679,24000000.0
2007-03-07 04:40:00,224.679,224.689,224.677,224.677,71500000.0
2007-03-07 04:41:00,224.694,224.708,224.675,224.708,57800000.0
2007-03-07 04:42:00,224.689,224.689,224.606,224.619,71300000.0
2007-03-07 04:43:00,224.621,224.652,224.608,224.608,42700000.0
2007-03-07 04:44:00,224.66,224.66,224.64,224.65,35400000.0
2007-03-07 04:45:00,224.63,224.686,224.63,224.681,42700000.0
2007-03-07 04:46:00,224.669,224.701,224.657,224.667,66300001.0
2007-03-07 04:47:00,224.654,224.703,224.654,224.703,55300001.0
2007-03-07 04:48:00,224.696,224.706,224.667,224.699,59499999.0
2007-03-07 04:49:00,224.688,224.707,224.679,224.698,60299999.0
2007-03-07 04:50:00,224.688,224.688,224.637,224.65,87200001.0
2007-03-07 04:51:00,224.652,224.652,224.641,224.641,30200000.0
2007-03-07 04:52:00,224.635,224.647,224.632,224.647,83400000.0
2007-03-07 04:53:00,224.666,224.675,224.654,224.664,64099999.0
2007-03-07 04:54:00,224.665,224.665,224.634,224.661,59500001.0
2007-03-07 04:55:00,224.657,224.67,224.653,224.665,53499999.0
2007-03-07 04:56:00,224.689,224.71,224.673,224.673,25500000.0
2007-03-07 04:57:00,224.668,224.668,224.642,224.647,32500000.0
2007-03-07 04:58:00,224.641,224.661,224.624,224.629,19900000.0
2007-03-07 04:59:00,224.641,224.662,224.641,224.651,37300000.0
2007-03-07 05:00:00,224.654,224.654,224.616,224.632,38700000.0
2007-03-07 05:01:00,224.623,224.628,224.606,224.616,40600000.0
2007-03-07 05:02:00,224.605,224.626,224.604,224.611,57399999.0
2007-03-07 05:03:00,224.618,224.629,224.617,224.623,49400000.0
2007-03-07 05:04:00,224.625,224.63,224.588,224.601,58800000.0
2007-03-07 05:05:00,224.613,224.642,224.598,224.642,41500000.0
2007-03-07 05:06:00,224.635,224.654,224.599,224.599,60500000.0
2007-03-07 05:07:00,224.595,224.595,224.546,224.546,24800000.0
2007-03-07 05:08:00,224.539,224.565,224.539,224.559,32800000.0
2007-03-07 05:09:00,224.562,224.571,224.553,224.553,34800000.0
2007-03-07 05:10:00,224.542,224.582,224.514,224.572,45800000.0
2007-03-07 05:11:00,224.557,224.574,224.518,224.564,52800001.0
2007-03-07 05:12:00,224.549,224.549,224.524,224.54,44800001.0
2007-03-07 05:13:00,224.55,224.553,224.492,224.503,58300000.0
2007-03-07 05:14:00,224.528,224.549,224.499,224.549,96299999.0
2007-03-07 05:15:00,224.517,224.54,224.512,224.538,39400000.0
2007-03-07 05:16:00,224.547,224.547,224.447,224.447,43300000.0
2007-03-07 05:17:00,224.434,224.434,224.403,224.42,42400000.0
2007-03-07 05:18:00,224.417,224.417,224.387,224.393,61599999.0
2007-03-07 05:19:00,224.393,224.406,224.38,224.38,50000001.0
2007-03-07 05:20:00,224.366,224.404,224.366,224.386,77499999.0
2007-03-07 05:21:00,224.374,224.384,224.354,224.354,42400000.0
2007-03-07 05:22:00,224.353,224.366,224.342,224.353,35400000.0
2007-03-07 05:23:00,224.357,224.357,224.277,224.277,41900001.0
2007-03-07 05:24:00,224.249,224.264,224.198,224.202,94000001.0
2007-03-07 05:25:00,224.14,224.148,224.077,224.077,72600000.0
2007-03-07 05:26:00,224.089,224.126,224.081,224.122,34300000.0
2007-03-07 05:27:00,224.131,224.253,224.129,224.253,57000000.0
2007-03-07 05:28:00,224.271,224.271,224.244,224.268,57400001.0
2007-03-07 05:29:00,224.272,224.3,224.272,224.3,64100000.0
2007-03-07 05:30:00,224.329,224.335,224.312,224.335,44300000.0
2007-03-07 05:31:00,224.415,224.566,224.401,224.566,134400001.0
2007-03-07 05:32:00,224.642,224.721,224.642,224.695,87200000.0
2007-03-07 05:33:00,224.695,224.695,224.666,224.684,85600000.0
2007-03-07 05:34:00,224.714,224.738,224.71,224.71,32400000.0
2007-03-07 05:35:00,224.733,224.829,224.733,224.82,74800000.0
2007-03-07 05:36:00,224.801,224.892,224.801,224.877,23800000.0
2007-03-07 05:37:00,224.876,224.876,224.822,224.849,42400000.0
2007-03-07 05:38:00,224.832,224.849,224.83,224.831,30300000.0
2007-03-07 05:39:00,224.803,224.83,224.784,224.815,38200000.0
2007-03-07 05:40:00,224.802,224.819,224.788,224.81,29700000.0
2007-03-07 05:41:00,224.793,224.805,224.767,224.767,32800000.0
2007-03-07 05:42:00,224.776,224.795,224.755,224.793,56000000.0
2007-03-07 05:43:00,224.776,224.789,224.753,224.787,49400000.0
2007-03-07 05:44:00,224.809,224.809,224.787,224.797,23100000.0
2007-03-07 05:45:00,224.789,224.793,224.756,224.766,72699999.0
2007-03-07 05:46:00,224.739,224.739,224.677,224.677,85000001.0
2007-03-07 05:47:00,224.683,224.715,224.683,224.715,47000000.0
2007-03-07 05:48:00,224.737,224.8,224.737,224.759,78400000.0
2007-03-07 05:49:00,224.732,224.743,224.71,224.71,46200000.0
2007-03-07 05:50:00,224.681,224.749,224.681,224.749,47100000.0
2007-03-07 05:51:00,224.756,224.805,224.744,224.782,44800000.0
2007-03-07 05:52:00,224.801,224.808,224.775,224.808,42600000.0
2007-03-07 05:53:00,224.778,224.799,224.775,224.79,26100000.0
2007-03-07 05:54:00,224.771,224.771,224.754,224.754,35800000.0
2007-03-07 05:55:00,224.751,224.774,224.745,224.77,29300000.0
2007-03-07 05:56:00,224.774,224.777,224.752,224.765,61100000.0
2007-03-07 05:57:00,224.768,224.768,224.718,224.739,36600000.0
2007-03-07 05:58:00,224.741,224.759,224.74,224.759,46600000.0
2007-03-07 05:59:00,224.742,224.751,224.729,224.737,45699999.0
2007-03-07 06:00:00,224.744,224.761,224.738,224.745,32700000.0
2007-03-07 06:01:00,224.754,224.759,224.735,224.755,81099999.0
2007-03-07 06:02:00,224.758,224.774,224.752,224.768,56000001.0
2007-03-07 06:03:00,224.777,224.777,224.75,224.769,31900000.0
2007-03-07 06:04:00,224.78,224.785,224.767,224.784,34500000.0
2007-03-07 06:05:00,224.783,224.802,224.772,224.796,36600000.0
2007-03-07 06:06:00,224.774,224.788,224.759,224.771,33100000.0
2007-03-07 06:07:00,224.776,224.812,224.771,224.785,49800000.0
2007-03-07 06:08:00,224.791,224.806,224.773,224.801,76000000.0
2007-03-07 06:09:00,224.801,224.835,224.801,224.829,72400000.0
2007-03-07 06:10:00,224.842,224.842,224.811,224.82,30900000.0
2007-03-07 06:11:00,224.824,224.839,224.822,224.822,55200000.0
2007-03-07 06:12:00,224.802,224.811,224.778,224.787,54900000.0
2007-03-07 06:13:00,224.769,224.783,224.76,224.782,57900000.0
2007-03-07 06:14:00,224.776,224.776,224.726,224.761,65400000.0
2007-03-07 06:15:00,224.75,224.75,224.706,224.706,47500001.0
2007-03-07 06:16:00,224.734,224.742,224.722,224.722,66000000.0
2007-03-07 06:17:00,224.722,224.759,224.722,224.746,28900000.0
2007-03-07 06:18:00,224.75,224.75,224.71,224.733,40700000.0
2007-03-07 06:19:00,224.781,224.781,224.738,224.738,51300000.0
2007-03-07 06:20:00,224.75,224.751,224.69,224.69,55000000.0
2007-03-07 06:21:00,224.679,224.688,224.656,224.677,80999999.0
2007-03-07 06:22:00,224.691,224.711,224.678,224.678,43800000.0
2007-03-07 06:23:00,224.699,224.704,224.683,224.704,29300000.0
2007-03-07 06:24:00,224.712,224.754,224.712,224.733,24500000.0
2007-03-07 06:25:00,224.736,224.762,224.735,224.755,26900000.0
2007-03-07 06:26:00,224.757,224.788,224.756,224.788,76600001.0
2007-03-07 06:27:00,224.781,224.813,224.778,224.81,59800000.0
2007-03-07 06:28:00,224.785,224.84,224.785,224.84,43600000.0
2007-03-07 06:29:00,224.831,224.866,224.81,224.851,67100001.0
2007-03-07 06:30:00,224.813,224.831,224.793,224.827,37300000.0
2007-03-07 06:31:00,224.837,224.86,224.821,224.852,47300000.0
2007-03-07 06:32:00,224.851,224.871,224.851,224.868,25900000.0
2007-03-07 06:33:00,224.868,224.868,224.828,224.843,40600000.0
2007-03-07 06:34:00,224.87,224.886,224.85,224.867,27100000.0
2007-03-07 06:35:00,224.861,224.891,224.86,224.88,79499999.0
2007-03-07 06:36:00,224.887,225.051,224.883,225.051,74000001.0
2007-03-07 06:37:00,225.063,225.063,225.048,225.049,31500000.0
2007-03-07 06:38:00,225.077,225.099,225.075,225.089,31100000.0
2007-03-07 06:39:00,225.071,225.071,224.995,224.995,66500000.0
2007-03-07 06:40:00,224.989,225.033,224.867,224.867,64400000.0
2007-03-07 06:41:00,224.82,224.82,224.762,224.781,41800000.0
2007-03-07 06:42:00,224.791,224.791,224.754,224.754,47000000.0
2007-03-07 06:43:00,224.729,224.729,224.671,224.688,69700000.0
2007-03-07 06:44:00,224.699,224.708,224.633,224.646,47000000.0
2007-03-07 06:45:00,224.632,224.649,224.609,224.627,70300001.0
2007-03-07 06:46:00,224.598,224.598,224.527,224.546,46000000.0
2007-03-07 06:47:00,224.524,224.554,224.524,224.554,19100000.0
2007-03-07 06:48:00,224.565,224.606,224.545,224.606,87299999.0
2007-03-07 06:49:00,224.564,224.575,224.555,224.569,43900000.0
2007-03-07 06:50:00,224.592,224.607,224.569,224.607,58800000.0
2007-03-07 06:51:00,224.634,224.689,224.619,224.689,64499999.0
2007-03-07 06:52:00,224.666,224.675,224.617,224.617,79400000.0
2007-03-07 06:53:00,224.583,224.602,224.541,224.602,50300000.0
2007-03-07 06:54:00,224.571,224.592,224.562,224.562,34300000.0
2007-03-07 06:55:00,224.526,224.526,224.49,224.506,42800000.0
2007-03-07 06:56:00,224.538,224.54,224.512,224.524,52099999.0
2007-03-07 06:57:00,224.549,224.552,224.533,224.537,34300001.0
2007-03-07 06:58:00,224.462,224.462,224.368,224.373,27600000.0
2007-03-07 06:59:00,224.359,224.359,224.318,224.342,90400001.0
2007-03-07 07:00:00,224.331,224.404,224.317,224.392,23500000.0
2007-03-07 07:01:00,224.404,224.412,224.404,224.409,47099999.0
2007-03-07 07:02:00,224.39,224.402,224.369,224.369,79099998.0
2007-03-07 07:03:00,224.384,224.416,224.384,224.416,31500000.0
2007-03-07 07:04:00,224.42,224.449,224.42,224.435,34300000.0
2007-03-07 07:05:00,224.47,224.552,224.47,224.552,92200000.0
2007-03-07 07:06:00,224.556,224.592,224.55,224.571,71500000.0
2007-03-07 07:07:00,224.565,224.58,224.557,224.557,59500000.0
2007-03-07 07:08:00,224.563,224.563,224.525,224.537,26200000.0
2007-03-07 07:09:00,224.49,224.49,224.276,224.276,67000001.0
2007-03-07 07:10:00,224.282,224.331,224.282,224.287,29400000.0
2007-03-07 07:11:00,224.279,224.294,224.262,224.284,56800001.0
2007-03-07 07:12:00,224.278,224.284,224.199,224.199,70600000.0
2007-03-07 07:13:00,224.179,224.25,224.179,224.243,49400000.0
2007-03-07 07:14:00,224.254,224.288,224.241,224.288,55200000.0
2007-03-07 07:15:00,224.304,224.317,224.291,224.291,31700000.0
2007-03-07 07:16:00,224.311,224.319,224.289,224.308,83500000.0
2007-03-07 07:17:00,224.34,224.365,224.278,224.278,39700000.0
2007-03-07 07:18:00,224.287,224.349,224.287,224.292,33800000.0
2007-03-07 07:19:00,224.301,224.301,224.275,224.286,48000000.0
2007-03-07 07:20:00,224.278,224.283,224.267,224.277,31700000.0
2007-03-07 07:21:00,224.255,224.262,224.215,224.219,55200001.0
2007-03-07 07:22:00,224.212,224.212,224.165,224.181,52000000.0
2007-03-07 07:23:00,224.191,224.225,224.191,224.213,53000000.0
2007-03-07 07:24:00,224.218,224.265,224.21,224.265,34000000.0
2007-03-07 07:25:00,224.275,224.288,224.237,224.263,64600000.0
2007-03-07 07:26:00,224.283,224.287,224.262,224.271,44300000.0
2007-03-07 07:27:00,224.249,224.259,224.224,224.224,70900000.0
2007-03-07 07:28:00,224.219,224.234,224.197,224.197,75900000.0
2007-03-07 07:29:00,224.216,224.241,224.208,224.241,62500000.0
2007-03-07 07:30:00,224.242,224.271,224.227,224.266,53200000.0
2007-03-07 07:31:00,224.259,224.271,224.241,224.248,35500000.0
2007-03-07 07:32:00,224.257,224.276,224.247,224.276,28200000.0
2007-03-07 07:33:00,224.247,224.247,224.214,224.244,40200000.0
2007-03-07 07:34:00,224.242,224.253,224.229,224.248,25400000.0
2007-03-07 07:35:00,224.245,224.253,224.224,224.252,44300000.0
2007-03-07 07:36:00,224.252,224.262,224.236,224.262,48100001.0
2007-03-07 07:37:00,224.274,224.288,224.264,224.287,54700000.0
2007-03-07 07:38:00,224.274,224.285,224.271,224.283,37800000.0
2007-03-07 07:39:00,224.277,224.284,224.26,224.26,71400000.0
2007-03-07 07:40:00,224.266,224.267,224.246,224.266,46400000.0
2007-03-07 07:41:00,224.269,224.291,224.254,224.291,37800000.0
2007-03-07 07:42:00,224.351,224.361,224.322,224.329,107399999.0
2007-03-07 07:43:00,224.316,224.38,224.313,224.38,62499999.0
2007-03-07 07:44:00,224.383,224.387,224.367,224.371,66500000.0
2007-03-07 07:45:00,224.361,224.391,224.34,224.34,56000000.0
2007-03-07 07:46:00,224.332,224.332,224.313,224.322,58500000.0
2007-03-07 07:47:00,224.31,224.331,224.299,224.33,66100000.0
2007-03-07 07:48:00,224.321,224.328,224.305,224.328,60800000.0
2007-03-07 07:49:00,224.316,224.322,224.288,224.288,31400000.0
2007-03-07 07:50:00,224.279,224.304,224.273,224.282,67500000.0
2007-03-07 07:51:00,224.324,224.324,224.283,224.313,61200000.0
2007-03-07 07:52:00,224.306,224.325,224.292,224.312,92600002.0
2007-03-07 07:53:00,224.323,224.34,224.323,224.335,69000000.0
2007-03-07 07:54:00,224.322,224.326,224.31,224.324,35600000.0
2007-03-07 07:55:00,224.303,224.349,224.303,224.349,59800000.0
2007-03-07 07:56:00,224.343,224.343,224.295,224.34,41500000.0
2007-03-07 07:57:00,224.329,224.35,224.305,224.312,37900000.0
2007-03-07 07:58:00,224.324,224.364,224.324,224.34,74900000.0
2007-03-07 07:59:00,224.35,224.35,224.321,224.321,24200000.0
2007-03-07 08:00:00,224.319,224.328,224.313,224.315,52699999.0
2007-03-07 08:01:00,224.304,224.328,224.271,224.328,52900000.0
2007-03-07 08:02:00,224.306,224.328,224.29,224.328,38300000.0
2007-03-07 08:03:00,224.338,224.353,224.338,224.351,49200000.0
2007-03-07 08:04:00,224.35,224.381,224.347,224.367,32700000.0
2007-03-07 08:05:00,224.371,224.376,224.32,224.345,97300002.0
2007-03-07 08:06:00,224.355,224.401,224.342,224.401,74700000.0
2007-03-07 08:07:00,224.401,224.442,224.392,224.442,53799999.0
2007-03-07 08:08:00,224.485,224.5,224.472,224.472,32100000.0
2007-03-07 08:09:00,224.52,224.553,224.52,224.535,65900001.0
2007-03-07 08:10:00,224.538,224.546,224.525,224.531,34700000.0
2007-03-07 08:11:00,224.579,224.583,224.552,224.556,79700001.0
2007-03-07 08:12:00,224.558,224.583,224.544,224.556,26200000.0
2007-03-07 08:13:00,224.522,224.53,224.49,224.49,64300000.0
2007-03-07 08:14:00,224.487,224.521,224.487,224.505,12300000.0
2007-03-07 08:15:00,224.489,224.547,224.478,224.52,28400000.0
2007-03-07 08:16:00,224.535,224.553,224.535,224.551,68899998.0
2007-03-07 08:17:00,224.569,224.582,224.557,224.56,59000001.0
2007-03-07 08:18:00,224.559,224.562,224.533,224.537,23100000.0
2007-03-07 08:19:00,224.55,224.551,224.505,224.505,52600000.0
2007-03-07 08:20:00,224.494,224.501,224.47,224.47,29200000.0
2007-03-07 08:21:00,224.461,224.464,224.448,224.46,38200000.0
2007-03-07 08:22:00,224.465,224.481,224.446,224.447,59300000.0
2007-03-07 08:23:00,224.482,224.512,224.469,224.504,94899999.0
2007-03-07 08:24:00,224.508,224.508,224.48,224.498,22700000.0
2007-03-07 08:25:00,224.485,224.491,224.457,224.457,28900000.0
2007-03-07 08:26:00,224.484,224.517,224.484,224.503,65999998.0
2007-03-07 08:27:00,224.509,224.513,224.501,224.503,83099999.0
2007-03-07 08:28:00,224.493,224.56,224.487,224.555,52200000.0
2007-03-07 08:29:00,224.538,224.538,224.475,224.475,44600001.0
2007-03-07 08:30:00,224.462,224.526,224.446,224.526,53900000.0
2007-03-07 08:31:00,224.51,224.51,224.487,224.5,29400000.0
2007-03-07 08:32:00,224.497,224.512,224.472,224.505,101800001.0
2007-03-07 08:33:00,224.483,224.492,224.458,224.483,89799999.0
2007-03-07 08:34:00,224.474,224.513,224.464,224.51,60500000.0
2007-03-07 08:35:00,224.502,224.528,224.493,224.528,30000000.0
2007-03-07 08:36:00,224.523,224.523,224.492,224.518,44599999.0
2007-03-07 08:37:00,224.512,224.555,224.508,224.543,39900000.0
2007-03-07 08:38:00,224.532,224.532,224.501,224.516,52500000.0
2007-03-07 08:39:00,224.52,224.52,224.501,224.51,29200000.0
2007-03-07 08:40:00,224.538,224.633,224.538,224.632,45500000.0
2007-03-07 08:41:00,224.613,224.63,224.605,224.625,47300000.0
2007-03-07 08:42:00,224.63,224.63,224.585,224.593,78100000.0
2007-03-07 08:43:00,224.618,224.622,224.576,224.576,48900000.0
2007-03-07 08:44:00,224.581,224.606,224.58,224.599,70700001.0
2007-03-07 08:45:00,224.589,224.634,224.578,224.623,71400000.0
2007-03-07 08:46:00,224.623,224.651,224.621,224.643,41800000.0
2007-03-07 08:47:00,224.636,224.654,224.617,224.654,22600000.0
2007-03-07 08:48:00,224.661,224.698,224.648,224.687,39800000.0
2007-03-07 08:49:00,224.674,224.691,224.665,224.683,54700000.0
2007-03-07 08:50:00,224.691,224.697,224.674,224.69,32399999.0
2007-03-07 08:51:00,224.679,224.687,224.651,224.687,53800000.0
2007-03-07 08:52:00,224.707,224.733,224.705,224.73,61599999.0
2007-03-07 08:53:00,224.718,224.736,224.695,224.695,23100000.0
2007-03-07 08:54:00,224.698,224.74,224.698,224.737,23700000.0
2007-03-07 08:55:00,224.748,224.752,224.711,224.73,22200000.0
2007-03-07 08:56:00,224.69,224.711,224.677,224.685,49900000.0
2007-03-07 08:57:00,224.679,224.693,224.611,224.611,61700001.0
2007-03-07 08:58:00,224.577,224.586,224.542,224.542,55700000.0
2007-03-07 08:59:00,224.544,224.576,224.531,224.57,41000000.0
2007-03-07 09:00:00,224.586,224.633,224.586,224.62,40200000.0
2007-03-07 09:01:00,224.614,224.625,224.601,224.618,63800000.0
2007-03-07 09:02:00,224.627,224.631,224.549,224.549,25900000.0
2007-03-07 09:03:00,224.542,224.557,224.542,224.545,31300000.0
2007-03-07 09:04:00,224.557,224.6,224.557,224.558,41800000.0
2007-03-07 09:05:00,224.55,224.57,224.546,224.556,68500000.0
2007-03-07 09:06:00,224.539,224.558,224.525,224.548,50199999.0
2007-03-07 09:07:00,224.519,224.548,224.519,224.538,46200000.0
2007-03-07 09:08:00,224.531,224.544,224.517,224.517,48800000.0
2007-03-07 09:09:00,224.534,224.538,224.518,224.518,53400000.0
2007-03-07 09:10:00,224.539,224.545,224.532,224.543,40000000.0
2007-03-07 09:11:00,224.542,224.559,224.529,224.543,38500000.0
2007-03-07 09:12:00,224.53,224.553,224.481,224.553,58700000.0
2007-03-07 09:13:00,224.564,224.572,224.522,224.522,19500000.0
2007-03-07 09:14:00,224.494,224.494,224.458,224.46,71299999.0
2007-03-07 09:15:00,224.475,224.493,224.467,224.493,39600000.0
2007-03-07 09:16:00,224.488,224.507,224.483,224.507,44199999.0
2007-03-07 09:17:00,224.508,224.537,224.508,224.536,29300000.0
2007-03-07 09:18:00,224.552,224.604,224.552,224.595,55900000.0
2007-03-07 09:19:00,224.539,224.611,224.539,224.611,54100000.0
2007-03-07 09:20:00,224.613,224.614,224.58,224.582,65200000.0
2007-03-07 09:21:00,224.598,224.616,224.597,224.616,50400000.0
2007-03-07 09:22:00,224.605,224.612,224.574,224.612,69300001.0
2007-03-07 09:23:00,224.63,224.63,224.594,224.597,48099999.0
2007-03-07 09:24:00,224.61,224.612,224.586,224.599,70700000.0
2007-03-07 09:25:00,224.603,224.611,224.593,224.599,50900000.0
2007-03-07 09:26:00,224.607,224.638,224.605,224.636,54700000.0
2007-03-07 09:27:00,224.645,224.651,224.632,224.635,38800000.0
2007-03-07 09:28:00,224.664,224.726,224.664,224.72,69999999.0
2007-03-07 09:29:00,224.708,224.756,224.708,224.74,51600000.0
2007-03-07 09:30:00,224.733,224.733,224.705,224.709,44200000.0
2007-03-07 09:31:00,224.729,224.744,224.71,224.731,52300000.0
2007-03-07 09:32:00,224.76,224.768,224.746,224.763,58200000.0
2007-03-07 09:33:00,224.763,224.782,224.754,224.773,37500000.0
2007-03-07 09:34:00,224.774,224.775,224.748,224.748,49800000.0
2007-03-07 09:35:00,224.729,224.729,224.712,224.715,46600000.0
2007-03-07 09:36:00,224.711,224.715,224.662,224.673,79700001.0
2007-03-07 09:37:00,224.669,224.678,224.641,224.675,63400000.0
2007-03-07 09:38:00,224.674,224.701,224.667,224.678,36500000.0
2007-03-07 09:39:00,224.683,224.703,224.673,224.697,39700000.0
2007-03-07 09:40:00,224.701,224.725,224.701,224.725,45800000.0
2007-03-07 09:41:00,224.745,224.899,224.745,224.899,24100000.0
2007-03-07 09:42:00,224.915,224.93,224.897,224.897,37399999.0
2007-03-07 09:43:00,224.871,224.871,224.836,224.853,39400000.0
2007-03-07 09:44:00,224.833,224.837,224.813,224.827,60200001.0
2007-03-07 09:45:00,224.83,224.842,224.824,224.839,72300001.0
2007-03-07 09:46:00,224.837,224.895,224.837,224.875,48100000.0
2007-03-07 09:47:00,224.886,224.902,224.873,224.901,107700001.0
2007-03-07 09:48:00,224.883,224.883,224.84,224.84,66300000.0
2007-03-07 09:49:00,224.835,224.858,224.814,224.814,30000000.0
2007-03-07 09:50:00,224.797,224.797,224.687,224.711,50200000.0
2007-03-07 09:51:00,224.74,224.797,224.727,224.727,41000001.0
2007-03-07 09:52:00,224.784,224.786,224.72,224.72,71500001.0
2007-03-07 09:53:00,224.751,224.759,224.705,224.705,36700000.0
2007-03-07 09:54:00,224.704,224.713,224.656,224.656,69900001.0
2007-03-07 09:55:00,224.635,224.64,224.618,224.632,29200000.0
2007-03-07 09:56:00,224.62,224.665,224.608,224.665,18800000.0
2007-03-07 09:57:00,224.669,224.712,224.657,224.678,60000000.0
2007-03-07 09:58:00,224.734,224.757,224.734,224.757,38700000.0
2007-03-07 09:59:00,224.768,224.774,224.731,224.737,59899999.0
2007-03-07 10:00:00,224.733,224.743,224.725,224.728,70800000.0
2007-03-07 10:01:00,224.729,224.729,224.684,224.684,47800000.0
2007-03-07 10:02:00,224.707,224.712,224.621,224.621,60900001.0
2007-03-07 10:03:00,224.568,224.576,224.542,224.542,53100000.0
2007-03-07 10:04:00,224.517,224.584,224.517,224.583,22200000.0
2007-03-07 10:05:00,224.589,224.589,224.552,224.558,42200000.0
2007-03-07 10:06:00,224.567,224.567,224.543,224.544,53000001.0
2007-03-07 10:07:00,224.555,224.565,224.542,224.56,36300000.0
2007-03-07 10:08:00,224.561,224.6,224.559,224.6,42200000.0
2007-03-07 10:09:00,224.621,224.629,224.595,224.607,38800000.0
2007-03-07 10:10:00,224.602,224.62,224.593,224.62,35900000.0
2007-03-07 10:11:00,224.6,224.612,224.597,224.607,26700000.0
2007-03-07 10:12:00,224.603,224.626,224.602,224.619,29300000.0
2007-03-07 10:13:00,224.603,224.616,224.595,224.61,40300000.0
2007-03-07 10:14:00,224.611,224.611,224.595,224.605,24800000.0
2007-03-07 10:15:00,224.616,224.629,224.609,224.629,50000000.0
2007-03-07 10:16:00,224.629,224.633,224.593,224.593,35100000.0
2007-03-07 10:17:00,224.571,224.598,224.56,224.598,37400000.0
2007-03-07 10:18:00,224.598,224.616,224.597,224.607,58500000.0
2007-03-07 10:19:00,224.596,224.599,224.572,224.599,52900000.0
2007-03-07 10:20:00,224.61,224.626,224.592,224.62,73900001.0
2007-03-07 10:21:00,224.598,224.616,224.591,224.616,26700000.0
2007-03-07 10:22:00,224.625,224.625,224.575,224.609,32800000.0
2007-03-07 10:23:00,224.606,224.612,224.56,224.612,38600000.0
2007-03-07 10:24:00,224.593,224.655,224.593,224.655,23900000.0
2007-03-07 10:25:00,224.69,224.718,224.649,224.71,62600000.0
2007-03-07 10:26:00,224.716,224.762,224.716,224.747,55500000.0
2007-03-07 10:27:00,224.761,224.793,224.738,224.793,59300001.0
2007-03-07 10:28:00,224.791,224.791,224.766,224.769,31500001.0
2007-03-07 10:29:00,224.769,224.769,224.753,224.76,72000000.0
2007-03-07 10:30:00,224.765,224.786,224.752,224.786,65900001.0
2007-03-07 10:31:00,224.788,224.84,224.779,224.82,42100000.0
2007-03-07 10:32:00,224.82,224.82,224.78,224.782,44200000.0
2007-03-07 10:33:00,224.771,224.794,224.744,224.763,33500000.0
2007-03-07 10:34:00,224.777,224.79,224.73,224.759,74800000.0
2007-03-07 10:35:00,224.776,224.804,224.776,224.801,57300000.0
2007-03-07 10:36:00,224.827,224.827,224.803,224.816,33500000.0
2007-03-07 10:37:00,224.833,224.857,224.833,224.849,18600000.0
2007-03-07 10:38:00,224.852,224.852,224.803,224.803,39100000.0
2007-03-07 10:39:00,224.804,224.819,224.804,224.813,32600000.0
2007-03-07 10:40:00,224.812,224.812,224.79,224.809,40900000.0
2007-03-07 10:41:00,224.797,224.797,224.767,224.767,43900000.0
2007-03-07 10:42:00,224.738,224.743,224.726,224.743,57099999.0
2007-03-07 10:43:00,224.741,224.742,224.73,224.74,58100000.0
2007-03-07 10:44:00,224.734,224.736,224.708,224.708,41300000.0
2007-03-07 10:45:00,224.709,224.709,224.681,224.707,51999999.0
2007-03-07 10:46:00,224.67,224.699,224.662,224.692,55700001.0
2007-03-07 10:47:00,224.692,224.692,224.663,224.663,81700000.0
2007-03-07 10:48:00,224.677,224.687,224.648,224.675,36700000.0
2007-03-07 10:49:00,224.674,224.692,224.659,224.665,57300000.0
2007-03-07 10:50:00,224.648,224.648,224.627,224.636,56300002.0
2007-03-07 10:51:00,224.64,224.64,224.618,224.624,68400000.0
2007-03-07 10:52:00,224.638,224.669,224.638,224.669,54200000.0
2007-03-07 10:53:00,224.674,224.686,224.667,224.667,77500000.0
2007-03-07 10:54:00,224.663,224.69,224.663,224.69,19500000.0
2007-03-07 10:55:00,224.686,224.694,224.66,224.694,60000001.0
2007-03-07 10:56:00,224.686,224.692,224.651,224.678,32200000.0
2007-03-07 10:57:00,224.676,224.683,224.663,224.663,40500000.0
2007-03-07 10:58:00,224.642,224.642,224.601,224.625,31400000.0
2007-03-07 10:59:00,224.616,224.617,224.546,224.546,34200000.0
2007-03-07 11:00:00,224.529,224.546,224.49,224.49,45800000.0
2007-03-07 11:01:00,224.479,224.498,224.468,224.498,39100001.0
2007-03-07 11:02:00,224.497,224.568,224.497,224.568,43100000.0
2007-03-07 11:03:00,224.583,224.592,224.549,224.55,25400000.0
2007-03-07 11:04:00,224.553,224.553,224.503,224.515,40900000.0
2007-03-07 11:05:00,224.491,224.53,224.491,224.527,35400000.0
2007-03-07 11:06:00,224.532,224.558,224.525,224.558,27200000.0
2007-03-07 11:07:00,224.551,224.556,224.517,224.517,27000000.0
2007-03-07 11:08:00,224.541,224.541,224.519,224.53,60200000.0
2007-03-07 11:09:00,224.529,224.567,224.529,224.567,27700000.0
2007-03-07 11:10:00,224.577,224.59,224.572,224.58,71400000.0
2007-03-07 11:11:00,224.559,224.559,224.511,224.518,17800000.0
2007-03-07 11:12:00,224.52,224.52,224.492,224.511,36100000.0
2007-03-07 11:13:00,224.508,224.508,224.453,224.453,44600000.0
2007-03-07 11:14:00,224.426,224.435,224.383,224.383,49599999.0
2007-03-07 11:15:00,224.359,224.38,224.353,224.368,66499999.0
2007-03-07 11:16:00,224.401,224.418,224.395,224.408,43500000.0
2007-03-07 11:17:00,224.4,224.428,224.389,224.428,62100000.0
2007-03-07 11:18:00,224.394,224.41,224.382,224.41,28800000.0
2007-03-07 11:19:00,224.398,224.434,224.395,224.405,59500000.0
2007-03-07 11:20:00,224.388,224.412,224.385,224.408,62500000.0
2007-03-07 11:21:00,224.423,224.423,224.389,224.402,23600000.0
2007-03-07 11:22:00,224.389,224.389,224.343,224.343,49000000.0
2007-03-07 11:23:00,224.361,224.361,224.346,224.352,22200000.0
2007-03-07 11:24:00,224.343,224.343,224.316,224.325,24400000.0
2007-03-07 11:25:00,224.324,224.366,224.324,224.351,33700000.0
2007-03-07 11:26:00,224.347,224.352,224.332,224.344,41100000.0
2007-03-07 11:27:00,224.343,224.346,224.311,224.311,22700000.0
2007-03-07 11:28:00,224.34,224.366,224.34,224.354,45400000.0
2007-03-07 11:29:00,224.389,224.389,224.351,224.385,34100000.0
2007-03-07 11:30:00,224.404,224.443,224.404,224.438,103800000.0
2007-03-07 11:31:00,224.456,224.487,224.448,224.487,14300000.0
2007-03-07 11:32:00,224.49,224.526,224.49,224.506,53100001.0
2007-03-07 11:33:00,224.489,224.504,224.487,224.504,27000000.0
2007-03-07 11:34:00,224.502,224.522,224.502,224.52,59900000.0
2007-03-07 11:35:00,224.507,224.528,224.504,224.528,45000000.0
2007-03-07 11:36:00,224.527,224.527,224.5,224.5,100999999.0
2007-03-07 11:37:00,224.501,224.516,224.501,224.506,70600000.0
2007-03-07 11:38:00,224.532,224.532,224.507,224.52,23400000.0
2007-03-07 11:39:00,224.527,224.554,224.527,224.547,54900001.0
2007-03-07 11:40:00,224.548,224.56,224.536,224.536,58200000.0
2007-03-07 11:41:00,224.527,224.543,224.521,224.535,89200000.0
2007-03-07 11:42:00,224.555,224.585,224.552,224.585,75500000.0
2007-03-07 11:43:00,224.58,224.58,224.514,224.514,62000000.0
2007-03-07 11:44:00,224.52,224.52,224.472,224.492,68900001.0
2007-03-07 11:45:00,224.473,224.505,224.473,224.503,62700000.0
2007-03-07 11:46:00,224.491,224.491,224.428,224.438,33900000.0
2007-03-07 11:47:00,224.423,224.441,224.409,224.428,42300000.0
2007-03-07 11:48:00,224.423,224.458,224.423,224.458,34900000.0
2007-03-07 11:49:00,224.447,224.484,224.447,224.482,46700000.0
2007-03-07 11:50:00,224.476,224.502,224.464,224.481,73600001.0
2007-03-07 11:51:00,224.501,224.527,224.501,224.522,34800000.0
2007-03-07 11:52:00,224.526,224.621,224.526,224.621,49100001.0
2007-03-07 11:53:00,224.652,224.666,224.624,224.666,58600000.0
2007-03-07 11:54:00,224.67,224.681,224.632,224.641,53600000.0
2007-03-07 11:55:00,224.634,224.634,224.609,224.625,42500000.0
2007-03-07 11:56:00,224.625,224.625,224.602,224.62,27800000.0
2007-03-07 11:57:00,224.63,224.642,224.619,224.642,37800000.0
2007-03-07 11:58:00,224.652,224.685,224.652,224.666,34200000.0
2007-03-07 11:59:00,224.676,224.735,224.662,224.734,38100000.0
2007-03-07 12:00:00,224.716,224.728,224.69,224.7,57600000.0
2007-03-07 12:01:00,224.742,224.742,224.706,224.706,71700000.0
2007-03-07 12:02:00,224.706,224.716,224.697,224.708,72999999.0
2007-03-07 12:03:00,224.699,224.71,224.665,224.694,49899999.0
2007-03-07 12:04:00,224.693,224.693,224.665,224.678,34600000.0
2007-03-07 12:05:00,224.701,224.706,224.676,224.676,24800000.0
2007-03-07 12:06:00,224.688,224.704,224.686,224.697,40800000.0
2007-03-07 12:07:00,224.725,224.749,224.703,224.747,55500001.0
2007-03-07 12:08:00,224.761,224.761,224.749,224.756,69500000.0
2007-03-07 12:09:00,224.748,224.757,224.71,224.71,51000000.0
2007-03-07 12:10:00,224.707,224.722,224.674,224.722,20200000.0
2007-03-07 12:11:00,224.725,224.725,224.659,224.659,69000000.0
2007-03-07 12:12:00,224.645,224.662,224.643,224.659,71200000.0
2007-03-07 12:13:00,224.666,224.697,224.655,224.697,39400000.0
2007-03-07 12:14:00,224.697,224.698,224.684,224.697,47600000.0
2007-03-07 12:15:00,224.69,224.699,224.676,224.692,62200000.0
2007-03-07 12:16:00,224.69,224.69,224.649,224.666,44500000.0
2007-03-07 12:17:00,224.66,224.67,224.638,224.656,39200000.0
2007-03-07 12:18:00,224.651,224.661,224.639,224.652,106300000.0
2007-03-07 12:19:00,224.609,224.622,224.597,224.613,33500000.0
2007-03-07 12:20:00,224.613,224.632,224.613,224.631,33800000.0
2007-03-07 12:21:00,224.635,224.65,224.624,224.64,43899999.0
2007-03-07 12:22:00,224.651,224.656,224.641,224.641,45800000.0
2007-03-07 12:23:00,224.648,224.668,224.642,224.658,44300000.0
2007-03-07 12:24:00,224.644,224.661,224.644,224.654,38700000.0
2007-03-07 12:25:00,224.657,224.666,224.636,224.666,32900000.0
2007-03-07 12:26:00,224.646,224.646,224.574,224.577,27500000.0
2007-03-07 12:27:00,224.56,224.579,224.548,224.579,43999999.0
2007-03-07 12:28:00,224.593,224.593,224.559,224.561,21600000.0
2007-03-07 12:29:00,224.564,224.605,224.564,224.582,44700000.0
2007-03-07 12:30:00,224.57,224.601,224.565,224.598,43000000.0
2007-03-07 12:31:00,224.598,224.598,224.576,224.58,54999999.0
2007-03-07 12:32:00,224.582,224.595,224.565,224.592,66500000.0
2007-03-07 12:33:00,224.599,224.6,224.577,224.6,63399999.0
2007-03-07 12:34:00,224.611,224.62,224.611,224.615,31500000.0
2007-03-07 12:35:00,224.632,224.637,224.614,224.614,55700001.0
2007-03-07 12:36:00,224.617,224.645,224.616,224.635,51400000.0
2007-03-07 12:37:00,224.639,224.639,224.579,224.601,105000001.0
2007-03-07 12:38:00,224.608,224.625,224.606,224.625,104700000.0
2007-03-07 12:39:00,224.62,224.652,224.593,224.593,39100000.0
2007-03-07 12:40:00,224.633,224.646,224.606,224.635,43400001.0
2007-03-07 12:41:00,224.641,224.65,224.625,224.625,47900000.0
2007-03-07 12:42:00,224.64,224.666,224.634,224.665,27600000.0
2007-03-07 12:43:00,224.685,224.698,224.685,224.696,29900000.0
2007-03-07 12:44:00,224.687,224.703,224.675,224.703,61100001.0
2007-03-07 12:45:00,224.695,224.7,224.681,224.683,41500000.0
2007-03-07 12:46:00,224.676,224.71,224.67,224.67,26700000.0
2007-03-07 12:47:00,224.677,224.683,224.651,224.683,51700000.0
2007-03-07 12:48:00,224.674,224.711,224.674,224.708,41000000.0
2007-03-07 12:49:00,224.715,224.723,224.67,224.703,42200000.0
2007-03-07 12:50:00,224.737,224.747,224.714,224.747,41300000.0
2007-03-07 12:51:00,224.737,224.737,224.708,224.71,41600001.0
2007-03-07 12:52:00,224.697,224.726,224.69,224.711,49000001.0
2007-03-07 12:53:00,224.698,224.716,224.68,224.68,49500000.0
2007-03-07 12:54:00,224.703,224.703,224.681,224.701,62899999.0
2007-03-07 12:55:00,224.674,224.693,224.643,224.686,64100001.0
2007-03-07 12:56:00,224.678,224.696,224.678,224.681,49800000.0
2007-03-07 12:57:00,224.679,224.696,224.667,224.674,32100000.0
2007-03-07 12:58:00,224.671,224.671,224.641,224.644,67700001.0
2007-03-07 12:59:00,224.652,224.658,224.625,224.637,38100000.0
2007-03-07 13:00:00,224.633,224.642,224.626,224.637,29500000.0
2007-03-07 13:01:00,224.647,224.687,224.647,224.676,65899999.0
2007-03-07 13:02:00,224.681,224.699,224.681,224.691,55400000.0
2007-03-07 13:03:00,224.701,224.723,224.685,224.685,51899999.0
2007-03-07 13:04:00,224.702,224.728,224.696,224.714,63399999.0
2007-03-07 13:05:00,224.754,224.754,224.724,224.734,45400000.0
2007-03-07 13:06:00,224.725,224.732,224.723,224.727,65700000.0
2007-03-07 13:07:00,224.69,224.69,224.649,224.657,30300000.0
2007-03-07 13:08:00,224.639,224.639,224.599,224.614,24800000.0
2007-03-07 13:09:00,224.647,224.694,224.647,224.678,88399999.0
2007-03-07 13:10:00,224.654,224.668,224.654,224.662,48400001.0
2007-03-07 13:11:00,224.656,224.662,224.643,224.657,22000000.0
2007-03-07 13:12:00,224.659,224.663,224.646,224.649,56300000.0
2007-03-07 13:13:00,224.665,224.694,224.665,224.686,33000000.0
2007-03-07 13:14:00,224.688,224.693,224.66,224.675,65800001.0
2007-03-07 13:15:00,224.685,224.698,224.664,224.664,47000000.0
2007-03-07 13:16:00,224.664,224.664,224.585,224.585,57900000.0
2007-03-07 13:17:00,224.57,224.574,224.56,224.571,49400001.0
2007-03-07 13:18:00,224.581,224.581,224.555,224.568,47600000.0
2007-03-07 13:19:00,224.574,224.589,224.566,224.568,55500000.0
2007-03-07 13:20:00,224.597,224.597,224.577,224.584,51400000.0
2007-03-07 13:21:00,224.573,224.594,224.551,224.575,22900000.0
2007-03-07 13:22:00,224.557,224.557,224.521,224.53,20600000.0
2007-03-07 13:23:00,224.544,224.544,224.519,224.521,77499999.0
2007-03-07 13:24:00,224.54,224.54,224.506,224.511,85199999.0
2007-03-07 13:25:00,224.505,224.516,224.497,224.503,47900000.0
2007-03-07 13:26:00,224.504,224.528,224.494,224.505,71700000.0
2007-03-07 13:27:00,224.504,224.524,224.495,224.515,31500000.0
2007-03-07 13:28:00,224.509,224.538,224.509,224.531,37499999.0
2007-03-07 13:29:00,224.529,224.547,224.529,224.541,40100000.0
2007-03-07 13:30:00,224.525,224.57,224.524,224.542,47600000.0
2007-03-07 13:31:00,224.535,224.565,224.531,224.55,34000000.0
2007-03-07 13:32:00,224.554,224.575,224.541,224.546,83400000.0
2007-03-07 13:33:00,224.542,224.546,224.464,224.464,27300000.0
2007-03-07 13:34:00,224.403,224.403,224.37,224.387,31000000.0
2007-03-07 13:35:00,224.386,224.392,224.37,224.37,23500000.0
2007-03-07 13:36:00,224.353,224.381,224.353,224.367,73099999.0
2007-03-07 13:37:00,224.355,224.373,224.355,224.363,38200000.0
2007-03-07 13:38:00,224.343,224.343,224.323,224.328,47900000.0
2007-03-07 13:39:00,224.349,224.361,224.339,224.361,51100000.0
2007-03-07 13:40:00,224.387,224.42,224.376,224.42,54300000.0
2007-03-07 13:41:00,224.431,224.466,224.423,224.466,22900000.0
2007-03-07 13:42:00,224.465,224.465,224.455,224.455,29800000.0
2007-03-07 13:43:00,224.467,224.48,224.45,224.48,44300000.0
2007-03-07 13:44:00,224.481,224.494,224.464,224.494,50900000.0
2007-03-07 13:45:00,224.472,224.472,224.427,224.428,46900000.0
2007-03-07 13:46:00,224.437,224.46,224.437,224.442,99700003.0
2007-03-07 13:47:00,224.454,224.484,224.447,224.465,49600000.0
2007-03-07 13:48:00,224.459,224.49,224.44,224.47,58800000.0
2007-03-07 13:49:00,224.49,224.49,224.451,224.478,56699999.0
2007-03-07 13:50:00,224.479,224.48,224.448,224.48,19000000.0
2007-03-07 13:51:00,224.481,224.506,224.452,224.506,63500000.0
2007-03-07 13:52:00,224.483,224.512,224.471,224.512,53200000.0
2007-03-07 13:53:00,224.496,224.524,224.493,224.503,43400000.0
2007-03-07 13:54:00,224.494,224.495,224.473,224.474,63699999.0
2007-03-07 13:55:00,224.464,224.505,224.464,224.505,31800000.0
2007-03-07 13:56:00,224.491,224.516,224.489,224.516,22700000.0
2007-03-07 13:57:00,224.478,224.519,224.464,224.519,54800000.0
2007-03-07 13:58:00,224.517,224.526,224.491,224.491,30500000.0
2007-03-07 13:59:00,224.468,224.483,224.459,224.48,41900000.0
2007-03-07 14:00:00,224.455,224.458,224.408,224.439,51800000.0
2007-03-07 14:01:00,224.464,224.479,224.464,224.473,39400000.0
2007-03-07 14:02:00,224.484,224.497,224.467,224.485,32600000.0
2007-03-07 14:03:00,224.461,224.503,224.461,224.492,33600000.0
2007-03-07 14:04:00,224.477,224.483,224.448,224.473,46200001.0
2007-03-07 14:05:00,224.459,224.462,224.423,224.423,38000000.0
2007-03-07 14:06:00,224.414,224.43,224.38,224.424,38400000.0
2007-03-07 14:07:00,224.439,224.439,224.415,224.425,32500000.0
2007-03-07 14:08:00,224.435,224.453,224.435,224.445,32000000.0
2007-03-07 14:09:00,224.42,224.445,224.377,224.445,54800000.0
2007-03-07 14:10:00,224.414,224.424,224.398,224.398,41000000.0
2007-03-07 14:11:00,224.403,224.428,224.403,224.428,60700000.0
2007-03-07 14:12:00,224.421,224.427,224.409,224.413,17800000.0
2007-03-07 14:13:00,224.409,224.434,224.397,224.404,47500000.0
2007-03-07 14:14:00,224.408,224.43,224.396,224.43,27600000.0
2007-03-07 14:15:00,224.42,224.429,224.396,224.423,41300000.0
2007-03-07 14:16:00,224.449,224.449,224.436,224.443,48400000.0
2007-03-07 14:17:00,224.424,224.469,224.424,224.46,86300000.0
2007-03-07 14:18:00,224.461,224.483,224.447,224.483,25100000.0
2007-03-07 14:19:00,224.497,224.514,224.493,224.505,45799999.0
2007-03-07 14:20:00,224.496,224.496,224.467,224.467,51000000.0
2007-03-07 14:21:00,224.451,224.49,224.447,224.49,41500000.0
2007-03-07 14:22:00,224.479,224.522,224.473,224.511,44400000.0
2007-03-07 14:23:00,224.49,224.49,224.448,224.465,55100001.0
2007-03-07 14:24:00,224.491,224.491,224.443,224.447,13900000.0
2007-03-07 14:25:00,224.468,224.501,224.444,224.489,67300000.0
2007-03-07 14:26:00,224.484,224.497,224.468,224.468,15400000.0
2007-03-07 14:27:00,224.453,224.484,224.449,224.481,37200000.0
2007-03-07 14:28:00,224.476,224.489,224.476,224.485,32600000.0
2007-03-07 14:29:00,224.478,224.517,224.478,224.507,40000000.0
2007-03-07 14:30:00,224.48,224.493,224.48,224.493,37400000.0
2007-03-07 14:31:00,224.476,224.511,224.459,224.511,53200000.0
2007-03-07 14:32:00,224.516,224.525,224.501,224.509,69800000.0
2007-03-07 14:33:00,224.509,224.535,224.5,224.535,34800000.0
2007-03-07 14:34:00,224.534,224.534,224.493,224.493,8300000.0
2007-03-07 14:35:00,224.502,224.502,224.448,224.448,50700000.0
2007-03-07 14:36:00,224.451,224.499,224.438,224.499,26700000.0
2007-03-07 14:37:00,224.503,224.508,224.45,224.45,48599999.0
2007-03-07 14:38:00,224.466,224.493,224.466,224.481,47800000.0
2007-03-07 14:39:00,224.457,224.457,224.367,224.367,25300000.0
2007-03-07 14:40:00,224.363,224.378,224.35,224.354,45100000.0
2007-03-07 14:41:00,224.392,224.427,224.362,224.362,59400002.0
2007-03-07 14:42:00,224.352,224.387,224.342,224.387,51200000.0
2007-03-07 14:43:00,224.4,224.402,224.315,224.315,35800000.0
2007-03-07 14:44:00,224.311,224.329,224.297,224.327,81500000.0
2007-03-07 14:45:00,224.331,224.331,224.288,224.288,55900000.0
2007-03-07 14:46:00,224.296,224.31,224.265,224.265,21500000.0
2007-03-07 14:47:00,224.259,224.267,224.239,224.253,18200000.0
2007-03-07 14:48:00,224.245,224.259,224.238,224.249,48200000.0
2007-03-07 14:49:00,224.256,224.28,224.256,224.268,24000000.0
2007-03-07 14:50:00,224.246,224.252,224.231,224.249,60500000.0
2007-03-07 14:51:00,224.253,224.29,224.241,224.29,64399999.0
2007-03-07 14:52:00,224.302,224.31,224.28,224.3,42200001.0
2007-03-07 14:53:00,224.29,224.312,224.29,224.304,30500000.0
2007-03-07 14:54:00,224.297,224.321,224.297,224.313,57000000.0
2007-03-07 14:55:00,224.303,224.315,224.286,224.297,57400000.0
2007-03-07 14:56:00,224.295,224.297,224.247,224.247,80600001.0
2007-03-07 14:57:00,224.245,224.278,224.245,224.254,11700000.0
2007-03-07 14:58:00,224.264,224.265,224.251,224.251,66400000.0
2007-03-07 14:59:00,224.242,224.261,224.232,224.243,64600000.0
2007-03-07 15:00:00,224.262,224.279,224.262,224.263,12600000.0
2007-03-07 15:01:00,224.271,224.271,224.234,224.242,38900000.0
2007-03-07 15:02:00,224.238,224.262,224.212,224.262,20400000.0
2007-03-07 15:03:00,224.287,224.322,224.282,224.305,62099999.0
2007-03-07 15:04:00,224.302,224.311,224.27,224.273,51100000.0
2007-03-07 15:05:00,224.26,224.288,224.26,224.288,66700002.0
2007-03-07 15:06:00,224.314,224.334,224.309,224.316,23100000.0
2007-03-07 15:07:00,224.341,224.341,224.276,224.298,100400000.0
2007-03-07 15:08:00,224.304,224.315,224.293,224.304,44700000.0
2007-03-07 15:09:00,224.299,224.312,224.299,224.312,19700000.0
2007-03-07 15:10:00,224.33,224.359,224.321,224.355,17300000.0
2007-03-07 15:11:00,224.378,224.378,224.352,224.363,41700000.0
2007-03-07 15:12:00,224.352,224.379,224.352,224.358,64900000.0
2007-03-07 15:13:00,224.357,224.384,224.357,224.378,56300000.0
2007-03-07 15:14:00,224.372,224.372,224.315,224.315,70899999.0
2007-03-07 15:15:00,224.311,224.311,224.201,224.216,32800000.0
2007-03-07 15:16:00,224.228,224.28,224.208,224.28,26400000.0
2007-03-07 15:17:00,224.291,224.308,224.283,224.308,29400000.0
2007-03-07 15:18:00,224.304,224.332,224.304,224.332,43000000.0
2007-03-07 15:19:00,224.339,224.339,224.325,224.33,63800000.0
2007-03-07 15:20:00,224.34,224.364,224.32,224.347,35700000.0
2007-03-07 15:21:00,224.343,224.369,224.329,224.369,38600000.0
2007-03-07 15:22:00,224.369,224.369,224.351,224.354,28700000.0
2007-03-07 15:23:00,224.341,224.366,224.341,224.363,41999999.0
2007-03-07 15:24:00,224.364,224.38,224.354,224.375,52799999.0
2007-03-07 15:25:00,224.374,224.374,224.353,224.372,39000000.0
2007-03-07 15:26:00,224.377,224.408,224.377,224.401,65200000.0
2007-03-07 15:27:00,224.407,224.468,224.407,224.452,26700000.0
2007-03-07 15:28:00,224.42,224.447,224.42,224.447,65299999.0
2007-03-07 15:29:00,224.445,224.484,224.445,224.473,43100000.0
2007-03-07 15:30:00,224.486,224.526,224.481,224.522,73800001.0
2007-03-07 15:31:00,224.518,224.54,224.512,224.512,62500000.0
2007-03-07 15:32:00,224.515,224.525,224.501,224.504,65399999.0
2007-03-07 15:33:00,224.515,224.534,224.515,224.519,24500000.0
2007-03-07 15:34:00,224.524,224.535,224.482,224.516,35800000.0
2007-03-07 15:35:00,224.541,224.541,224.514,224.53,32500000.0
2007-03-07 15:36:00,224.524,224.529,224.504,224.529,49800000.0
2007-03-07 15:37:00,224.533,224.54,224.517,224.522,24500000.0
2007-03-07 15:38:00,224.515,224.515,224.459,224.48,33900000.0
2007-03-07 15:39:00,224.487,224.492,224.425,224.425,13100000.0
2007-03-07 15:40:00,224.443,224.484,224.436,224.472,65400001.0
2007-03-07 15:41:00,224.492,224.506,224.487,224.506,31700000.0
2007-03-07 15:42:00,224.513,224.519,224.489,224.496,82099999.0
2007-03-07 15:43:00,224.51,224.511,224.486,224.489,57400000.0
2007-03-07 15:44:00,224.469,224.473,224.447,224.473,60200000.0
2007-03-07 15:45:00,224.48,224.502,224.472,224.472,36200000.0
2007-03-07 15:46:00,224.473,224.48,224.457,224.48,53700000.0
2007-03-07 15:47:00,224.473,224.488,224.466,224.485,42300000.0
2007-03-07 15:48:00,224.491,224.5,224.472,224.485,57600000.0
2007-03-07 15:49:00,224.494,224.515,224.489,224.505,53200000.0
2007-03-07 15:50:00,224.501,224.502,224.483,224.49,46499999.0
2007-03-07 15:51:00,224.489,224.501,224.475,224.501,79100000.0
2007-03-07 15:52:00,224.496,224.515,224.486,224.492,33400000.0
2007-03-07 15:53:00,224.51,224.513,224.473,224.481,34300000.0
2007-03-07 15:54:00,224.497,224.499,224.483,224.486,40900000.0
2007-03-07 15:55:00,224.461,224.467,224.441,224.467,31900000.0
2007-03-07 15:56:00,224.478,224.478,224.441,224.451,38400000.0
2007-03-07 15:57:00,224.44,224.467,224.427,224.454,40400000.0
2007-03-07 15:58:00,224.464,224.473,224.427,224.46,30300000.0
2007-03-07 15:59:00,224.472,224.477,224.451,224.457,44700000.0
2007-03-07 16:00:00,224.449,224.449,224.422,224.435,42300000.0
2007-03-07 16:01:00,224.452,224.486,224.452,224.47,47900000.0
2007-03-07 16:02:00,224.464,224.499,224.464,224.487,29100000.0
2007-03-07 16:03:00,224.487,224.519,224.487,224.517,53600000.0
2007-03-07 16:04:00,224.507,224.524,224.486,224.503,24700000.0
2007-03-07 16:05:00,224.507,224.509,224.474,224.49,22000000.0
2007-03-07 16:06:00,224.491,224.491,224.472,224.481,44099999.0
2007-03-07 16:07:00,224.48,224.498,224.464,224.467,32700000.0
2007-03-07 16:08:00,224.479,224.493,224.449,224.459,37700000.0
2007-03-07 16:09:00,224.439,224.44,224.425,224.429,58300001.0
2007-03-07 16:10:00,224.411,224.418,224.387,224.399,108700000.0
2007-03-07 16:11:00,224.445,224.445,224.382,224.387,66499999.0
2007-03-07 16:12:00,224.396,224.396,224.344,224.349,27700000.0
2007-03-07 16:13:00,224.356,224.367,224.329,224.364,53400000.0
2007-03-07 16:14:00,224.366,224.393,224.341,224.382,41500000.0
2007-03-07 16:15:00,224.397,224.397,224.351,224.374,59800000.0
2007-03-07 16:16:00,224.361,224.417,224.361,224.414,67600000.0
2007-03-07 16:17:00,224.391,224.438,224.391,224.438,49100001.0
2007-03-07 16:18:00,224.434,224.477,224.434,224.466,58099999.0
2007-03-07 16:19:00,224.491,224.498,224.442,224.465,73600001.0
2007-03-07 16:20:00,224.462,224.477,224.45,224.466,43400000.0
2007-03-07 16:21:00,224.469,224.477,224.397,224.418,40400000.0
2007-03-07 16:22:00,224.432,224.442,224.4,224.4,69299999.0
2007-03-07 16:23:00,224.447,224.461,224.436,224.456,104800002.0
2007-03-07 16:24:00,224.478,224.483,224.444,224.483,74299999.0
2007-03-07 16:25:00,224.512,224.512,224.468,224.485,31500000.0
2007-03-07 16:26:00,224.479,224.494,224.479,224.485,29400000.0
2007-03-07 16:27:00,224.477,224.487,224.475,224.483,37099999.0
2007-03-07 16:28:00,224.475,224.498,224.465,224.468,71899999.0
2007-03-07 16:29:00,224.461,224.477,224.459,224.473,63200000.0
2007-03-07 16:30:00,224.464,224.48,224.46,224.477,86500000.0
2007-03-07 16:31:00,224.475,224.475,224.446,224.472,53500000.0
2007-03-07 16:32:00,224.462,224.462,224.42,224.42,39300000.0
2007-03-07 16:33:00,224.428,224.435,224.395,224.395,51000000.0
2007-03-07 16:34:00,224.405,224.415,224.389,224.405,39900000.0
2007-03-07 16:35:00,224.384,224.401,224.378,224.401,59300000.0
2007-03-07 16:36:00,224.411,224.424,224.382,224.382,46499999.0
2007-03-07 16:37:00,224.37,224.37,224.31,224.313,43400000.0
2007-03-07 16:38:00,224.294,224.304,224.287,224.296,22300000.0
2007-03-07 16:39:00,224.302,224.336,224.302,224.336,37000000.0
2007-03-07 16:40:00,224.344,224.37,224.344,224.362,37900000.0
2007-03-07 16:41:00,224.384,224.391,224.371,224.375,62200000.0
2007-03-07 16:42:00,224.39,224.4,224.35,224.35,32100000.0
2007-03-07 16:43:00,224.346,224.355,224.34,224.343,54000000.0
2007-03-07 16:44:00,224.349,224.36,224.321,224.327,60200000.0
2007-03-07 16:45:00,224.316,224.337,224.311,224.313,80300000.0
2007-03-07 16:46:00,224.312,224.328,224.312,224.314,45200000.0
2007-03-07 16:47:00,224.34,224.363,224.328,224.363,43600000.0
2007-03-07 16:48:00,224.375,224.446,224.346,224.446,60000000.0
2007-03-07 16:49:00,224.466,224.466,224.404,224.407,55700000.0
2007-03-07 16:50:00,224.393,224.393,224.354,224.354,38400000.0
2007-03-07 16:51:00,224.355,224.355,224.324,224.345,83000001.0
2007-03-07 16:52:00,224.351,224.357,224.319,224.319,53400000.0
2007-03-07 16:53:00,224.31,224.335,224.303,224.319,65500000.0
2007-03-07 16:54:00,224.315,224.325,224.315,224.324,58100000.0
2007-03-07 16:55:00,224.306,224.336,224.306,224.324,77200001.0
2007-03-07 16:56:00,224.322,224.339,224.322,224.323,84200000.0
2007-03-07 16:57:00,224.288,224.326,224.278,224.295,46200000.0
2007-03-07 16:58:00,224.312,224.312,224.287,224.295,23800000.0
2007-03-07 16:59:00,224.293,224.346,224.293,224.346,52099999.0
2007-03-07 17:00:00,224.362,224.4,224.362,224.4,31400000.0
2007-03-07 17:01:00,224.404,224.438,224.397,224.429,55299999.0
2007-03-07 17:02:00,224.42,224.42,224.39,224.413,61900001.0
2007-03-07 17:03:00,224.403,224.403,224.392,224.399,53900000.0
2007-03-07 17:04:00,224.422,224.422,224.387,224.42,93299998.0
2007-03-07 17:05:00,224.416,224.416,224.372,224.372,35500000.0
2007-03-07 17:06:00,224.38,224.434,224.361,224.434,45299999.0
2007-03-07 17:07:00,224.447,224.494,224.447,224.494,19200000.0
2007-03-07 17:08:00,224.502,224.513,224.493,224.513,54400001.0
2007-03-07 17:09:00,224.507,224.522,224.498,224.498,37400000.0
2007-03-07 17:10:00,224.495,224.553,224.495,224.514,39900000.0
2007-03-07 17:11:00,224.545,224.588,224.545,224.583,30200000.0
2007-03-07 17:12:00,224.587,224.587,224.557,224.557,56100000.0
2007-03-07 17:13:00,224.562,224.573,224.546,224.561,95599998.0
2007-03-07 17:14:00,224.559,224.559,224.519,224.519,39699999.0
2007-03-07 17:15:00,224.521,224.55,224.503,224.55,41500000.0
2007-03-07 17:16:00,224.54,224.567,224.501,224.538,102400001.0
2007-03-07 17:17:00,224.587,224.689,224.587,224.688,36100000.0
2007-03-07 17:18:00,224.699,224.717,224.693,224.705,62700000.0
2007-03-07 17:19:00,224.708,224.708,224.653,224.681,56300000.0
2007-03-07 17:20:00,224.681,224.803,224.681,224.798,33000000.0
2007-03-07 17:21:00,224.845,224.896,224.845,224.895,11600000.0
2007-03-07 17:22:00,224.882,224.892,224.841,224.844,29200000.0
2007-03-07 17:23:00,224.835,224.847,224.814,224.82,35000000.0
2007-03-07 17:24:00,224.818,224.841,224.818,224.818,62200001.0
2007-03-07 17:25:00,224.812,224.825,224.801,224.804,79700001.0
2007-03-07 17:26:00,224.804,224.827,224.801,224.815,67400000.0
2007-03-07 17:27:00,224.804,224.829,224.804,224.814,66200000.0
2007-03-07 17:28:00,224.8,224.846,224.792,224.838,63200000.0
2007-03-07 17:29:00,224.871,224.938,224.859,224.938,65900001.0
2007-03-07 17:30:00,224.923,224.923,224.9,224.913,25600000.0
2007-03-07 17:31:00,224.911,224.95,224.911,224.95,35000000.0
2007-03-07 17:32:00,224.951,224.956,224.893,224.904,56600000.0
2007-03-07 17:33:00,224.908,224.931,224.899,224.915,79000001.0
2007-03-07 17:34:00,224.948,225.005,224.948,225.005,25200000.0
2007-03-07 17:35:00,225.006,225.022,225.001,225.017,52900001.0
2007-03-07 17:36:00,225.065,225.09,225.053,225.053,63600000.0
2007-03-07 17:37:00,225.05,225.05,225.046,225.048,16100000.0
2007-03-07 17:38:00,225.027,225.027,225.003,225.015,71299999.0
2007-03-07 17:39:00,224.975,224.975,224.912,224.925,28700000.0
2007-03-07 17:40:00,224.964,224.993,224.964,224.981,18400000.0
2007-03-07 17:41:00,224.998,224.998,224.928,224.935,59999999.0
2007-03-07 17:42:00,224.905,224.909,224.895,224.905,45500000.0
2007-03-07 17:43:00,224.888,224.891,224.862,224.872,46100001.0
2007-03-07 17:44:00,224.86,224.863,224.855,224.855,15700000.0
2007-03-07 17:45:00,224.863,224.866,224.852,224.852,82400001.0
2007-03-07 17:46:00,224.848,224.858,224.823,224.832,59000001.0
2007-03-07 17:47:00,224.839,224.862,224.812,224.849,58100000.0
2007-03-07 17:48:00,224.861,224.907,224.861,224.899,55700000.0
2007-03-07 17:49:00,224.898,224.898,224.858,224.86,34300001.0
2007-03-07 17:50:00,224.862,224.866,224.841,224.841,67100000.0
2007-03-07 17:51:00,224.852,224.898,224.843,224.855,62700000.0
2007-03-07 17:52:00,224.854,224.859,224.823,224.859,19900000.0
2007-03-07 17:53:00,224.883,224.917,224.883,224.917,21400000.0
2007-03-07 17:54:00,224.905,224.935,224.905,224.935,64600000.0
2007-03-07 17:55:00,224.933,224.936,224.911,224.935,40400000.0
2007-03-07 17:56:00,224.938,224.967,224.935,224.957,50700000.0
2007-03-07 17:57:00,224.953,224.954,224.9,224.9,39800000.0
2007-03-07 17:58:00,224.897,224.897,224.828,224.831,77300000.0
2007-03-07 17:59:00,224.847,224.955,224.847,224.954,46600000.0
2007-03-07 18:00:00,224.954,224.954,224.887,224.887,80500001.0
2007-03-07 18:01:00,224.888,224.888,224.799,224.835,496799999.0
2007-03-07 18:02:00,224.853,224.869,224.823,224.863,721699997.0
2007-03-07 18:03:00,224.87,224.876,224.822,224.828,655299998.0
2007-03-07 18:04:00,224.83,224.838,224.781,224.802,515200000.0
2007-03-07 18:05:00,224.827,224.827,224.781,224.791,691499999.0
2007-03-07 18:06:00,224.768,224.799,224.743,224.765,644700002.0
2007-03-07 18:07:00,224.754,224.792,224.75,224.775,777800000.0
2007-03-07 18:08:00,224.79,224.882,224.788,224.876,635300000.0
2007-03-07 18:09:00,224.877,224.909,224.867,224.867,486800000.0
2007-03-07 18:10:00,224.867,224.911,224.867,224.911,567700002.0
2007-03-07 18:11:00,224.888,224.888,224.803,224.803,343900002.0
2007-03-07 18:12:00,224.776,224.812,224.727,224.755,276300001.0
2007-03-07 18:13:00,224.746,224.76,224.729,224.729,544500003.0
2007-03-07 18:14:00,224.75,224.771,224.738,224.763,555799999.0
2007-03-07 18:15:00,224.781,224.845,224.769,224.833,773500000.0
2007-03-07 18:16:00,224.844,224.876,224.832,224.847,778500001.0
2007-03-07 18:17:00,224.847,224.854,224.828,224.835,228299999.0
2007-03-07 18:18:00,224.837,224.857,224.824,224.842,485400000.0
2007-03-07 18:19:00,224.835,224.891,224.831,224.891,410600001.0
2007-03-07 18:20:00,224.891,224.895,224.86,224.872,500499999.0
2007-03-07 18:21:00,224.876,224.879,224.833,224.849,549400001.0
2007-03-07 18:22:00,224.83,224.864,224.83,224.864,559700004.0
2007-03-07 18:23:00,224.85,224.87,224.836,224.865,816999998.0
2007-03-07 18:24:00,224.859,224.891,224.842,224.867,582000001.0
2007-03-07 18:25:00,224.877,224.877,224.841,224.85,507200001.0
2007-03-07 18:26:00,224.847,224.864,224.829,224.838,295499999.0
2007-03-07 18:27:00,224.845,224.897,224.845,224.869,399000001.0
2007-03-07 18:28:00,224.872,224.878,224.828,224.828,305300003.0
2007-03-07 18:29:00,224.824,224.844,224.801,224.824,481899997.0
2007-03-07 18:30:00,224.815,224.837,224.804,224.821,296399999.0
2007-03-07 18:31:00,224.819,224.83,224.794,224.794,352600000.0
2007-03-07 18:32:00,224.781,224.781,224.75,224.755,494000002.0
2007-03-07 18:33:00,224.746,224.746,224.663,224.663,507200001.0
2007-03-07 18:34:00,224.669,224.729,224.669,224.71,406500000.0
2007-03-07 18:35:00,224.709,224.728,224.682,224.682,476799999.0
2007-03-07 18:36:00,224.67,224.69,224.66,224.69,333300002.0
2007-03-07 18:37:00,224.7,224.7,224.649,224.649,138000001.0
2007-03-07 18:38:00,224.649,224.649,224.612,224.612,206700003.0
2007-03-07 18:39:00,224.613,224.646,224.605,224.64,101400000.0
2007-03-07 18:40:00,224.632,224.665,224.616,224.64,249900000.0
2007-03-07 18:41:00,224.635,224.663,224.588,224.615,256100000.0
2007-03-07 18:42:00,224.625,224.668,224.625,224.635,305400000.0
2007-03-07 18:43:00,224.628,224.659,224.618,224.634,166300001.0
2007-03-07 18:44:00,224.659,224.682,224.653,224.659,319600001.0
2007-03-07 18:45:00,224.655,224.68,224.644,224.652,200199999.0
2007-03-07 18:46:00,224.635,224.635,224.602,224.602,203699998.0
2007-03-07 18:47:00,224.571,224.571,224.513,224.528,144399999.0
2007-03-07 18:48:00,224.547,224.611,224.53,224.611,145100000.0
2007-03-07 18:49:00,224.609,224.609,224.573,224.581,154800002.0
2007-03-07 18:50:00,224.609,224.654,224.584,224.635,268900001.0
2007-03-07 18:51:00,224.648,224.721,224.648,224.708,170700000.0
2007-03-07 18:52:00,224.715,224.742,224.695,224.725,272000001.0
2007-03-07 18:53:00,224.723,224.723,224.666,224.666,289099998.0
2007-03-07 18:54:00,224.68,224.694,224.665,224.694,192900001.0
2007-03-07 18:55:00,224.69,224.725,224.651,224.715,263400001.0
2007-03-07 18:56:00,224.733,224.786,224.728,224.786,33200000.0
2007-03-07 18:57:00,224.786,224.826,224.785,224.8,185600000.0
2007-03-07 18:58:00,224.813,224.83,224.793,224.814,355600000.0
2007-03-07 18:59:00,224.807,224.849,224.807,224.823,283000000.0
2007-03-07 19:00:00,224.797,224.797,224.776,224.782,106900000.0
2007-03-07 19:01:00,224.795,224.822,224.64,224.737,176500003.0
2007-03-07 19:02:00,224.644,224.671,224.592,224.659,194600000.0
2007-03-07 19:03:00,224.674,224.711,224.674,224.682,217100000.0
2007-03-07 19:04:00,224.677,224.74,224.669,224.702,164199999.0
2007-03-07 19:05:00,224.681,224.681,224.561,224.603,136999999.0
2007-03-07 19:06:00,224.61,224.657,224.607,224.648,472200002.0
2007-03-07 19:07:00,224.668,224.702,224.661,224.689,332900000.0
2007-03-07 19:08:00,224.702,224.754,224.701,224.721,291800000.0
2007-03-07 19:09:00,224.707,224.729,224.695,224.721,152100000.0
2007-03-07 19:10:00,224.725,224.746,224.705,224.734,103100000.0
2007-03-07 19:11:00,224.729,224.731,224.708,224.714,66000000.0
2007-03-07 19:12:00,224.708,224.708,224.642,224.655,54900000.0
2007-03-07 19:13:00,224.625,224.628,224.583,224.583,136900000.0
2007-03-07 19:14:00,224.581,224.61,224.58,224.589,300800001.0
2007-03-07 19:15:00,224.588,224.588,224.529,224.54,332500002.0
2007-03-07 19:16:00,224.538,224.538,224.503,224.503,71000000.0
2007-03-07 19:17:00,224.528,224.548,224.514,224.514,100800000.0
2007-03-07 19:18:00,224.552,224.555,224.455,224.506,159500000.0
2007-03-07 19:19:00,224.51,224.522,224.451,224.499,202799999.0
2007-03-07 19:20:00,224.506,224.513,224.476,224.48,212200002.0
2007-03-07 19:21:00,224.471,224.486,224.456,224.467,149900000.0
2007-03-07 19:22:00,224.457,224.469,224.43,224.43,96400000.0
2007-03-07 19:23:00,224.433,224.474,224.433,224.441,362900001.0
2007-03-07 19:24:00,224.449,224.48,224.429,224.462,144300000.0
2007-03-07 19:25:00,224.475,224.475,224.416,224.451,204000001.0
2007-03-07 19:26:00,224.448,224.459,224.433,224.436,523000002.0
2007-03-07 19:27:00,224.412,224.432,224.385,224.385,278200001.0
2007-03-07 19:28:00,224.397,224.42,224.387,224.413,168400000.0
2007-03-07 19:29:00,224.418,224.448,224.414,224.448,71400000.0
2007-03-07 19:30:00,224.445,224.497,224.445,224.47,260599999.0
2007-03-07 19:31:00,224.43,224.507,224.43,224.477,172500001.0
2007-03-07 19:32:00,224.479,224.493,224.467,224.484,320400000.0
2007-03-07 19:33:00,224.498,224.529,224.496,224.499,180299997.0
2007-03-07 19:34:00,224.5,224.516,224.481,224.515,153900000.0
2007-03-07 19:35:00,224.497,224.525,224.497,224.524,285100000.0
2007-03-07 19:36:00,224.536,224.567,224.52,224.538,212300000.0
2007-03-07 19:37:00,224.543,224.56,224.519,224.56,110200000.0
2007-03-07 19:38:00,224.571,224.571,224.549,224.55,167699999.0
2007-03-07 19:39:00,224.555,224.603,224.544,224.565,218300001.0
2007-03-07 19:40:00,224.578,224.599,224.549,224.568,302700000.0
2007-03-07 19:41:00,224.585,224.62,224.558,224.57,412100001.0
2007-03-07 19:42:00,224.584,224.595,224.568,224.574,170600000.0
2007-03-07 19:43:00,224.58,224.615,224.58,224.585,88600000.0
2007-03-07 19:44:00,224.579,224.602,224.568,224.582,243400000.0
2007-03-07 19:45:00,224.593,224.624,224.546,224.615,205599999.0
2007-03-07 19:46:00,224.626,224.657,224.592,224.657,131400001.0
2007-03-07 19:47:00,224.674,224.685,224.662,224.685,58200000.0
2007-03-07 19:48:00,224.675,224.757,224.675,224.751,224699999.0
2007-03-07 19:49:00,224.751,224.782,224.749,224.752,184300001.0
2007-03-07 19:50:00,224.75,224.777,224.73,224.764,136500000.0
2007-03-07 19:51:00,224.76,224.763,224.728,224.73,141700003.0
2007-03-07 19:52:00,224.714,224.714,224.632,224.678,118300000.0
2007-03-07 19:53:00,224.677,224.685,224.623,224.658,186499999.0
2007-03-07 19:54:00,224.681,224.732,224.681,224.722,180200000.0
2007-03-07 19:55:00,224.729,224.762,224.726,224.743,28000000.0
2007-03-07 19:56:00,224.738,224.748,224.689,224.733,153099999.0
2007-03-07 19:57:00,224.757,224.771,224.729,224.757,172400001.0
2007-03-07 19:58:00,224.752,224.773,224.713,224.773,200400000.0
2007-03-07 19:59:00,224.782,224.782,224.72,224.739,244600001.0
2007-03-07 20:00:00,224.754,224.76,224.724,224.724,74900000.0
2007-03-07 20:01:00,224.713,224.716,224.684,224.704,102000000.0
2007-03-07 20:02:00,224.7,224.7,224.685,224.69,156100000.0
2007-03-07 20:03:00,224.69,224.716,224.69,224.707,77500000.0
2007-03-07 20:04:00,224.694,224.725,224.657,224.706,142500000.0
2007-03-07 20:05:00,224.696,224.72,224.692,224.715,105900000.0
2007-03-07 20:06:00,224.723,224.731,224.675,224.698,219900000.0
2007-03-07 20:07:00,224.711,224.715,224.659,224.659,136900000.0
2007-03-07 20:08:00,224.728,224.728,224.679,224.704,177000001.0
2007-03-07 20:09:00,224.706,224.706,224.68,224.699,111100000.0
2007-03-07 20:10:00,224.705,224.736,224.665,224.736,149200000.0
2007-03-07 20:11:00,224.718,224.757,224.699,224.718,282200000.0
2007-03-07 20:12:00,224.705,224.712,224.658,224.696,471800001.0
2007-03-07 20:13:00,224.691,224.701,224.644,224.681,166700000.0
2007-03-07 20:14:00,224.688,224.708,224.681,224.681,159300000.0
2007-03-07 20:15:00,224.688,224.703,224.678,224.684,345400000.0
2007-03-07 20:16:00,224.672,224.696,224.669,224.678,261700001.0
2007-03-07 20:17:00,224.669,224.69,224.643,224.69,51400000.0
2007-03-07 20:18:00,224.693,224.699,224.673,224.677,134400000.0
2007-03-07 20:19:00,224.669,224.691,224.609,224.674,154000000.0
2007-03-07 20:20:00,224.665,224.69,224.642,224.69,293200001.0
2007-03-07 20:21:00,224.697,224.706,224.695,224.705,135500000.0
2007-03-07 20:22:00,224.692,224.709,224.638,224.702,249000000.0
2007-03-07 20:23:00,224.717,224.76,224.717,224.723,155700001.0
2007-03-07 20:24:00,224.728,224.762,224.728,224.745,243600001.0
2007-03-07 20:25:00,224.733,224.765,224.688,224.765,306999999.0
2007-03-07 20:26:00,224.781,224.799,224.761,224.778,332900002.0
2007-03-07 20:27:00,224.766,224.779,224.724,224.779,234699999.0
2007-03-07 20:28:00,224.778,224.78,224.741,224.743,440100001.0
2007-03-07 20:29:00,224.707,224.761,224.707,224.721,528600002.0
2007-03-07 20:30:00,224.717,224.729,224.667,224.712,538900000.0
2007-03-07 20:31:00,224.712,224.713,224.694,224.7,463599999.0
2007-03-07 20:32:00,224.697,224.714,224.678,224.688,464799999.0
2007-03-07 20:33:00,224.677,224.695,224.663,224.678,236700000.0
2007-03-07 20:34:00,224.679,224.7,224.676,224.7,128000001.0
2007-03-07 20:35:00,224.684,224.726,224.678,224.725,115699999.0
2007-03-07 20:36:00,224.722,224.731,224.709,224.731,123200000.0
2007-03-07 20:37:00,224.73,224.787,224.727,224.78,91900000.0
2007-03-07 20:38:00,224.79,224.819,224.786,224.801,247600000.0
2007-03-07 20:39:00,224.812,224.828,224.804,224.804,203700001.0
2007-03-07 20:40:00,224.82,224.82,224.76,224.76,392400001.0
2007-03-07 20:41:00,224.755,224.768,224.734,224.734,216699998.0
2007-03-07 20:42:00,224.728,224.76,224.714,224.757,196600000.0
2007-03-07 20:43:00,224.745,224.765,224.728,224.735,268500001.0
2007-03-07 20:44:00,224.745,224.758,224.731,224.745,371799998.0
2007-03-07 20:45:00,224.753,224.767,224.717,224.763,242900001.0
2007-03-07 20:46:00,224.732,224.732,224.675,224.678,210000000.0
2007-03-07 20:47:00,224.682,224.689,224.667,224.67,289799998.0
2007-03-07 20:48:00,224.67,224.7,224.668,224.682,221700000.0
2007-03-07 20:49:00,224.704,224.729,224.704,224.722,162000001.0
2007-03-07 20:50:00,224.722,224.781,224.722,224.763,427900003.0
2007-03-07 20:51:00,224.77,224.775,224.727,224.775,79300000.0
2007-03-07 20:52:00,224.782,224.823,224.782,224.813,104100000.0
2007-03-07 20:53:00,224.81,224.841,224.797,224.841,360200001.0
2007-03-07 20:54:00,224.853,224.873,224.836,224.849,160200000.0
2007-03-07 20:55:00,224.849,224.873,224.849,224.866,350100002.0
2007-03-07 20:56:00,224.849,224.88,224.846,224.852,196600000.0
2007-03-07 20:57:00,224.868,224.904,224.867,224.904,340100000.0
2007-03-07 20:58:00,224.918,224.937,224.916,224.93,394600000.0
2007-03-07 20:59:00,224.936,224.954,224.915,224.915,601800000.0
2007-03-07 21:00:00,224.899,224.938,224.864,224.935,424700000.0
2007-03-07 21:01:00,224.938,224.938,224.885,224.885,396599999.0
2007-03-07 21:02:00,224.872,224.884,224.852,224.855,221900001.0
2007-03-07 21:03:00,224.837,224.9,224.837,224.883,281200000.0
2007-03-07 21:04:00,224.893,224.893,224.783,224.811,123200001.0
2007-03-07 21:05:00,224.808,224.831,224.794,224.808,103100000.0
2007-03-07 21:06:00,224.801,224.811,224.744,224.744,121600001.0
2007-03-07 21:07:00,224.756,224.765,224.729,224.736,182599999.0
2007-03-07 21:08:00,224.739,224.758,224.732,224.735,150699999.0
2007-03-07 21:09:00,224.727,224.729,224.703,224.718,51700000.0
2007-03-07 21:10:00,224.711,224.711,224.678,224.678,99200000.0
2007-03-07 21:11:00,224.671,224.675,224.646,224.663,101200000.0
2007-03-07 21:12:00,224.673,224.73,224.673,224.722,94200000.0
2007-03-07 21:13:00,224.727,224.745,224.706,224.745,149799999.0
2007-03-07 21:14:00,224.724,224.778,224.717,224.753,333099998.0
2007-03-07 21:15:00,224.77,224.844,224.77,224.828,291000001.0
2007-03-07 21:16:00,224.831,224.851,224.813,224.816,86100000.0
2007-03-07 21:17:00,224.817,224.851,224.808,224.81,204999997.0
2007-03-07 21:18:00,224.806,224.827,224.806,224.822,158899999.0
2007-03-07 21:19:00,224.828,224.866,224.821,224.866,232099999.0
2007-03-07 21:20:00,224.869,224.901,224.836,224.873,388300001.0
2007-03-07 21:21:00,224.879,224.882,224.859,224.859,245400000.0
2007-03-07 21:22:00,224.853,224.87,224.816,224.84,216599999.0
2007-03-07 21:23:00,224.844,224.868,224.842,224.86,150600002.0
2007-03-07 21:24:00,224.839,224.849,224.782,224.849,198900000.0
2007-03-07 21:25:00,224.843,224.881,224.829,224.854,313999997.0
2007-03-07 21:26:00,224.852,224.852,224.816,224.819,149699999.0
2007-03-07 21:27:00,224.831,224.839,224.795,224.835,129700001.0
2007-03-07 21:28:00,224.829,224.86,224.829,224.845,134399999.0
2007-03-07 21:29:00,224.855,224.899,224.855,224.894,76200000.0
2007-03-07 21:30:00,224.899,224.925,224.873,224.925,95200000.0
2007-03-07 21:31:00,224.906,224.91,224.891,224.904,61000000.0
2007-03-07 21:32:00,224.91,224.91,224.893,224.893,85600000.0
2007-03-07 21:33:00,224.875,224.917,224.86,224.86,193600001.0
2007-03-07 21:34:00,224.862,224.895,224.862,224.895,101000000.0
2007-03-07 21:35:00,224.877,224.914,224.859,224.902,50300000.0
2007-03-07 21:36:00,224.944,224.964,224.93,224.964,67300000.0
2007-03-07 21:37:00,224.951,224.958,224.907,224.954,109800000.0
2007-03-07 21:38:00,224.967,224.979,224.937,224.959,41900000.0
2007-03-07 21:39:00,224.966,224.966,224.954,224.954,30800000.0
2007-03-07 21:40:00,224.959,224.975,224.956,224.961,52200000.0
2007-03-07 21:41:00,224.962,224.981,224.959,224.962,35500000.0
2007-03-07 21:42:00,224.981,224.981,224.953,224.959,133700002.0
2007-03-07 21:43:00,224.95,224.95,224.933,224.937,65599999.0
2007-03-07 21:44:00,224.927,224.927,224.859,224.89,205200000.0
2007-03-07 21:45:00,224.898,224.914,224.882,224.893,53200000.0
2007-03-07 21:46:00,224.891,224.937,224.891,224.92,124900000.0
2007-03-07 21:47:00,224.924,224.929,224.9,224.9,66999999.0
2007-03-07 21:48:00,224.886,224.893,224.859,224.868,140600000.0
2007-03-07 21:49:00,224.846,224.877,224.846,224.858,47300000.0
2007-03-07 21:50:00,224.882,224.896,224.882,224.89,49300000.0
2007-03-07 21:51:00,224.892,224.908,224.892,224.898,110800001.0
2007-03-07 21:52:00,224.89,224.943,224.886,224.943,52800000.0
2007-03-07 21:53:00,224.949,224.949,224.913,224.913,69100000.0
2007-03-07 21:54:00,224.925,224.943,224.896,224.943,67600000.0
2007-03-07 21:55:00,224.96,224.965,224.936,224.946,97100000.0
2007-03-07 21:56:00,224.941,224.941,224.931,224.937,25800000.0
2007-03-07 21:57:00,224.957,225.013,224.957,225.012,34400000.0
2007-03-07 21:58:00,225.011,225.023,224.995,224.995,65400000.0
2007-03-07 21:59:00,225.0,225.016,224.986,224.986,249600001.0
2007-03-07 22:00:00,224.975,225.01,224.975,224.986,207599999.0
2007-03-07 22:01:00,224.977,224.993,224.953,224.991,201700000.0
2007-03-07 22:02:00,224.993,225.023,224.99,224.99,301300000.0
2007-03-07 22:03:00,224.991,225.005,224.94,224.981,65200000.0
2007-03-07 22:04:00,224.977,225.007,224.943,224.994,171299999.0
2007-03-07 22:05:00,224.978,224.995,224.945,224.995,81600000.0
2007-03-07 22:06:00,224.991,225.008,224.98,225.008,31500000.0
2007-03-07 22:07:00,224.989,225.018,224.989,225.013,122700000.0
2007-03-07 22:08:00,225.008,225.028,224.998,224.998,45300000.0
2007-03-07 22:09:00,224.999,225.015,224.985,224.994,53500000.0
2007-03-07 22:10:00,224.977,224.997,224.973,224.974,66400001.0
2007-03-07 22:11:00,224.952,224.966,224.926,224.926,47800000.0
2007-03-07 22:12:00,224.919,224.92,224.904,224.912,76200000.0
2007-03-07 22:13:00,224.927,224.941,224.925,224.925,64900000.0
2007-03-07 22:14:00,224.923,224.986,224.92,224.986,34500000.0
2007-03-07 22:15:00,224.998,224.998,224.955,224.974,136800000.0
2007-03-07 22:16:00,224.983,224.991,224.971,224.991,211200000.0
2007-03-07 22:17:00,224.977,224.988,224.945,224.945,81200001.0
2007-03-07 22:18:00,224.946,224.999,224.936,224.977,61900000.0
2007-03-07 22:19:00,224.977,224.979,224.914,224.94,74500000.0
2007-03-07 22:20:00,224.959,224.959,224.892,224.892,49100000.0
2007-03-07 22:21:00,224.942,224.956,224.918,224.918,83100001.0
2007-03-07 22:22:00,224.904,224.927,224.89,224.913,76099999.0
2007-03-07 22:23:00,224.87,224.913,224.87,224.892,67500000.0
2007-03-07 22:24:00,224.914,224.914,224.873,224.91,70500000.0
2007-03-07 22:25:00,224.89,224.89,224.835,224.843,119500002.0
2007-03-07 22:26:00,224.844,224.844,224.832,224.837,19800000.0
2007-03-07 22:27:00,224.826,224.835,224.791,224.815,227300000.0
2007-03-07 22:28:00,224.825,224.842,224.813,224.84,42500000.0
2007-03-07 22:29:00,224.825,224.897,224.825,224.881,154500001.0
2007-03-07 22:30:00,224.89,224.902,224.888,224.888,42200000.0
2007-03-07 22:31:00,224.884,224.896,224.868,224.868,68600000.0
2007-03-07 22:32:00,224.868,224.87,224.824,224.824,121399999.0
2007-03-07 22:33:00,224.817,224.846,224.781,224.792,162000000.0
2007-03-07 22:34:00,224.81,224.813,224.785,224.792,365799998.0
2007-03-07 22:35:00,224.818,224.818,224.768,224.789,90000001.0
2007-03-07 22:36:00,224.769,224.809,224.728,224.757,102100000.0
2007-03-07 22:37:00,224.771,224.784,224.722,224.772,80500001.0
2007-03-07 22:38:00,224.795,224.8,224.772,224.772,49700001.0
2007-03-07 22:39:00,224.773,224.786,224.759,224.767,30100000.0
2007-03-07 22:40:00,224.765,224.765,224.748,224.75,78800000.0
2007-03-07 22:41:00,224.756,224.756,224.732,224.755,92299999.0
2007-03-07 22:42:00,224.757,224.757,224.72,224.725,38000000.0
2007-03-07 22:43:00,224.748,224.775,224.748,224.75,71800000.0
2007-03-07 22:44:00,224.758,224.798,224.753,224.759,75600000.0
2007-03-07 22:45:00,224.769,224.782,224.739,224.757,181800003.0
2007-03-07 22:46:00,224.784,224.803,224.769,224.769,92800000.0
2007-03-07 22:47:00,224.756,224.781,224.715,224.745,57600001.0
2007-03-07 22:48:00,224.736,224.736,224.694,224.704,89600000.0
2007-03-07 22:49:00,224.686,224.706,224.681,224.702,33500000.0
2007-03-07 22:50:00,224.666,224.67,224.578,224.578,14700000.0
2007-03-07 22:51:00,224.551,224.551,224.498,224.498,61600000.0
2007-03-07 22:52:00,224.494,224.542,224.494,224.526,59300000.0
2007-03-07 22:53:00,224.532,224.542,224.501,224.534,129800000.0
2007-03-07 22:54:00,224.497,224.504,224.466,224.502,31600000.0
2007-03-07 22:55:00,224.501,224.508,224.463,224.489,67500000.0
2007-03-07 22:56:00,224.468,224.468,224.401,224.414,71200000.0
2007-03-07 22:57:00,224.393,224.393,224.329,224.353,84900000.0
2007-03-07 22:58:00,224.386,224.414,224.362,224.374,60300000.0
2007-03-07 22:59:00,224.356,224.356,224.236,224.236,86800001.0
2007-03-07 23:00:00,224.222,224.249,224.206,224.242,62300001.0
2007-03-07 23:01:00,224.278,224.331,224.278,224.331,57800000.0
2007-03-07 23:02:00,224.314,224.314,224.241,224.275,65000000.0
2007-03-07 23:03:00,224.259,224.278,224.224,224.246,57500000.0
2007-03-07 23:04:00,224.258,224.26,224.242,224.26,35000000.0
2007-03-07 23:05:00,224.262,224.27,224.246,224.256,51500000.0
2007-03-07 23:06:00,224.272,224.276,224.242,224.262,79100001.0
2007-03-07 23:07:00,224.244,224.265,224.243,224.251,63899999.0
2007-03-07 23:08:00,224.257,224.289,224.249,224.289,71300000.0
2007-03-07 23:09:00,224.286,224.298,224.267,224.293,64300001.0
2007-03-07 23:10:00,224.272,224.272,224.202,224.202,57100000.0
2007-03-07 23:11:00,224.204,224.256,224.204,224.232,93900000.0
2007-03-07 23:12:00,224.239,224.257,224.232,224.245,77699999.0
2007-03-07 23:13:00,224.249,224.249,224.22,224.22,18700000.0
2007-03-07 23:14:00,224.189,224.225,224.172,224.225,56600000.0
2007-03-07 23:15:00,224.252,224.266,224.22,224.236,22200000.0
2007-03-07 23:16:00,224.268,224.293,224.237,224.241,54000001.0
2007-03-07 23:17:00,224.237,224.275,224.237,224.275,45900000.0
2007-03-07 23:18:00,224.282,224.303,224.269,224.295,33200000.0
2007-03-07 23:19:00,224.306,224.343,224.306,224.342,39400000.0
2007-03-07 23:20:00,224.347,224.35,224.312,224.312,52100000.0
2007-03-07 23:21:00,224.322,224.354,224.303,224.336,56400000.0
2007-03-07 23:22:00,224.326,224.338,224.316,224.327,78900000.0
2007-03-07 23:23:00,224.335,224.36,224.319,224.319,54299999.0
2007-03-07 23:24:00,224.305,224.33,224.278,224.32,30200000.0
2007-03-07 23:25:00,224.313,224.329,224.311,224.311,56800000.0
2007-03-07 23:26:00,224.318,224.334,224.305,224.315,34600000.0
2007-03-07 23:27:00,224.303,224.365,224.301,224.365,39900000.0
2007-03-07 23:28:00,224.348,224.356,224.292,224.31,99799999.0
2007-03-07 23:29:00,224.336,224.338,224.281,224.313,33000000.0
2007-03-07 23:30:00,224.314,224.348,224.292,224.348,25600000.0
2007-03-07 23:31:00,224.336,224.353,224.311,224.318,51200000.0
2007-03-07 23:32:00,224.358,224.367,224.325,224.356,44800000.0
2007-03-07 23:33:00,224.36,224.373,224.353,224.355,35000000.0
2007-03-07 23:34:00,224.36,224.36,224.312,224.345,33400000.0
2007-03-07 23:35:00,224.354,224.354,224.323,224.323,65799999.0
2007-03-07 23:36:00,224.32,224.354,224.32,224.335,41499999.0
2007-03-07 23:37:00,224.322,224.335,224.275,224.297,59600001.0
2007-03-07 23:38:00,224.324,224.324,224.297,224.323,31500000.0
2007-03-07 23:39:00,224.341,224.341,224.3,224.32,37400000.0
2007-03-07 23:40:00,224.363,224.377,224.338,224.347,45900000.0
2007-03-07 23:41:00,224.357,224.368,224.327,224.327,34800000.0
2007-03-07 23:42:00,224.311,224.332,224.302,224.302,31900000.0
2007-03-07 23:43:00,224.293,224.332,224.293,224.332,35800000.0
2007-03-07 23:44:00,224.32,224.339,224.315,224.328,58200000.0
2007-03-07 23:45:00,224.322,224.322,224.285,224.285,77600000.0
2007-03-07 23:46:00,224.34,224.342,224.317,224.325,37400000.0
2007-03-07 23:47:00,224.345,224.35,224.34,224.34,7100000.0
2007-03-07 23:48:00,224.336,224.34,224.32,224.34,46000000.0
2007-03-07 23:49:00,224.327,224.327,224.302,224.318,48900000.0
2007-03-07 23:50:00,224.317,224.329,224.309,224.312,20600000.0
2007-03-07 23:51:00,224.315,224.321,224.278,224.32,52700000.0
2007-03-07 23:52:00,224.29,224.306,224.266,224.285,43600001.0
2007-03-07 23:53:00,224.289,224.289,224.263,224.263,41800000.0
2007-03-07 23:54:00,224.269,224.279,224.206,224.206,24000000.0
2007-03-07 23:55:00,224.225,224.276,224.209,224.276,45100000.0
2007-03-07 23:56:00,224.316,224.316,224.293,224.312,44700000.0
2007-03-07 23:57:00,224.29,224.319,224.284,224.315,24700000.0
2007-03-07 23:58:00,224.313,224.314,224.297,224.311,50600000.0
2007-03-07 23:59:00,224.312,224.312,224.289,224.295,16400000.0
2007-03-08 00:00:00,224.255,224.255,224.188,224.199,61399999.0
2007-03-08 00:01:00,224.174,224.174,224.156,224.169,29700000.0
2007-03-08 00:02:00,224.149,224.153,224.123,224.153,50700001.0
2007-03-08 00:03:00,224.156,224.156,224.118,224.146,42700000.0
2007-03-08 00:04:00,224.126,224.133,224.116,224.126,53500001.0
2007-03-08 00:05:00,224.126,224.159,224.126,224.148,56600000.0
2007-03-08 00:06:00,224.168,224.175,224.149,224.15,41300000.0
2007-03-08 00:07:00,224.149,224.187,224.14,224.162,44800000.0
2007-03-08 00:08:00,224.17,224.219,224.17,224.208,49900000.0
2007-03-08 00:09:00,224.186,224.219,224.174,224.219,51800000.0
2007-03-08 00:10:00,224.193,224.193,224.151,224.152,23000000.0
2007-03-08 00:11:00,224.14,224.196,224.14,224.157,39900000.0
2007-03-08 00:12:00,224.197,224.197,224.181,224.195,134299999.0
2007-03-08 00:13:00,224.191,224.206,224.159,224.179,56900000.0
2007-03-08 00:14:00,224.2,224.214,224.19,224.202,110500002.0
2007-03-08 00:15:00,224.199,224.207,224.119,224.119,39600000.0
2007-03-08 00:16:00,224.108,224.169,224.108,224.137,64200000.0
2007-03-08 00:17:00,224.13,224.14,224.097,224.114,54800000.0
2007-03-08 00:18:00,224.138,224.162,224.123,224.139,47300000.0
2007-03-08 00:19:00,224.17,224.171,224.158,224.164,27500000.0
2007-03-08 00:20:00,224.162,224.177,224.154,224.154,78700000.0
2007-03-08 00:21:00,224.148,224.148,224.104,224.121,47900000.0
2007-03-08 00:22:00,224.111,224.139,224.111,224.126,55300000.0
2007-03-08 00:23:00,224.155,224.155,224.129,224.132,24700000.0
2007-03-08 00:24:00,224.117,224.13,224.105,224.105,22200000.0
2007-03-08 00:25:00,224.099,224.122,224.083,224.102,49400000.0
2007-03-08 00:26:00,224.091,224.101,224.074,224.074,73100000.0
2007-03-08 00:27:00,224.072,224.096,224.067,224.077,73500000.0
2007-03-08 00:28:00,224.07,224.094,224.055,224.083,68700000.0
2007-03-08 00:29:00,224.08,224.08,224.035,224.045,73600001.0
2007-03-08 00:30:00,224.034,224.046,224.01,224.045,39000000.0
2007-03-08 00:31:00,224.026,224.026,224.005,224.01,21600000.0
2007-03-08 00:32:00,224.022,224.022,223.931,223.931,44900000.0
2007-03-08 00:33:00,223.95,223.959,223.836,223.836,36200000.0
2007-03-08 00:34:00,223.777,223.793,223.719,223.719,54900000.0
2007-03-08 00:35:00,223.724,223.747,223.714,223.728,56700000.0
2007-03-08 00:36:00,223.721,223.73,223.674,223.675,47100000.0
2007-03-08 00:37:00,223.626,223.626,223.406,223.416,28000000.0
2007-03-08 00:38:00,223.416,223.466,223.416,223.446,40500000.0
2007-03-08 00:39:00,223.459,223.473,223.42,223.42,41800000.0
2007-03-08 00:40:00,223.386,223.446,223.369,223.436,40600000.0
2007-03-08 00:41:00,223.45,223.46,223.387,223.396,23400000.0
2007-03-08 00:42:00,223.399,223.409,223.389,223.402,35500000.0
2007-03-08 00:43:00,223.443,223.468,223.443,223.445,38500000.0
2007-03-08 00:44:00,223.444,223.451,223.431,223.448,60500000.0
2007-03-08 00:45:00,223.412,223.412,223.34,223.346,56699999.0
2007-03-08 00:46:00,223.329,223.347,223.311,223.311,46600000.0
2007-03-08 00:47:00,223.281,223.287,223.262,223.277,72600001.0
2007-03-08 00:48:00,223.276,223.315,223.276,223.302,36800000.0
2007-03-08 00:49:00,223.276,223.276,223.207,223.207,34000000.0
2007-03-08 00:50:00,223.246,223.272,223.246,223.266,82000001.0
2007-03-08 00:51:00,223.272,223.295,223.262,223.294,55700000.0
2007-03-08 00:52:00,223.338,223.399,223.338,223.399,27399999.0
2007-03-08 00:53:00,223.425,223.527,223.423,223.527,22900000.0
2007-03-08 00:54:00,223.526,223.526,223.494,223.515,27500000.0
2007-03-08 00:55:00,223.522,223.522,223.48,223.491,40400000.0
2007-03-08 00:56:00,223.47,223.47,223.404,223.411,40400000.0
2007-03-08 00:57:00,223.41,223.475,223.4,223.475,52500000.0
2007-03-08 00:58:00,223.537,223.604,223.503,223.604,78800000.0
2007-03-08 00:59:00,223.627,223.633,223.593,223.633,32900000.0
2007-03-08 01:00:00,223.642,223.642,223.576,223.587,49899999.0
2007-03-08 01:01:00,223.572,223.574,223.549,223.549,50900000.0
2007-03-08 01:02:00,223.571,223.59,223.544,223.588,99699999.0
2007-03-08 01:03:00,223.594,223.629,223.536,223.629,73600000.0
2007-03-08 01:04:00,223.628,223.628,223.527,223.527,66300000.0
2007-03-08 01:05:00,223.57,223.593,223.556,223.563,44200000.0
2007-03-08 01:06:00,223.547,223.547,223.498,223.51,62499999.0
2007-03-08 01:07:00,223.508,223.508,223.465,223.465,74900001.0
2007-03-08 01:08:00,223.458,223.458,223.244,223.244,53000000.0
2007-03-08 01:09:00,223.288,223.329,223.272,223.274,59000000.0
2007-03-08 01:10:00,223.314,223.39,223.314,223.333,41900000.0
2007-03-08 01:11:00,223.331,223.347,223.236,223.236,61100000.0
2007-03-08 01:12:00,223.229,223.251,223.212,223.235,68600000.0
2007-03-08 01:13:00,223.228,223.232,223.207,223.23,64300000.0
2007-03-08 01:14:00,223.19,223.19,223.093,223.095,79900001.0
2007-03-08 01:15:00,223.097,223.104,223.079,223.093,34200000.0
2007-03-08 01:16:00,223.095,223.122,223.083,223.083,57000000.0
2007-03-08 01:17:00,223.045,223.06,222.989,223.025,34300000.0
2007-03-08 01:18:00,223.002,223.013,222.98,222.98,41500000.0
2007-03-08 01:19:00,222.983,223.003,222.975,222.997,75000001.0
2007-03-08 01:20:00,222.983,223.034,222.972,223.019,74700000.0
2007-03-08 01:21:00,223.008,223.015,222.955,223.015,27800000.0
2007-03-08 01:22:00,223.021,223.021,222.947,222.951,41000000.0
2007-03-08 01:23:00,222.974,222.991,222.967,222.98,44700000.0
2007-03-08 01:24:00,222.995,223.009,222.936,222.936,42500000.0
2007-03-08 01:25:00,222.912,222.953,222.912,222.937,24700000.0
2007-03-08 01:26:00,222.929,222.933,222.922,222.93,38800000.0
2007-03-08 01:27:00,222.935,223.026,222.935,223.024,43100000.0
2007-03-08 01:28:00,223.033,223.042,223.008,223.042,67300001.0
2007-03-08 01:29:00,223.052,223.055,223.029,223.035,70300000.0
2007-03-08 01:30:00,223.016,223.038,223.009,223.028,32900000.0
2007-03-08 01:31:00,223.03,223.093,223.03,223.092,49400000.0
2007-03-08 01:32:00,223.094,223.094,223.05,223.058,35600000.0
2007-03-08 01:33:00,223.05,223.057,223.0,223.0,55900000.0
2007-03-08 01:34:00,223.004,223.005,222.944,222.963,58199999.0
2007-03-08 01:35:00,222.972,223.014,222.972,223.014,30000000.0
2007-03-08 01:36:00,223.005,223.013,222.993,223.0,47900000.0
2007-03-08 01:37:00,223.021,223.024,222.988,223.003,49200000.0
2007-03-08 01:38:00,222.977,222.992,222.956,222.992,32800000.0
2007-03-08 01:39:00,222.989,222.989,222.95,222.958,44300000.0
2007-03-08 01:40:00,222.978,223.048,222.949,222.949,54699999.0
2007-03-08 01:41:00,222.929,222.965,222.922,222.951,55899999.0
2007-03-08 01:42:00,222.962,222.969,222.919,222.935,33300000.0
2007-03-08 01:43:00,222.922,222.922,222.86,222.893,53900000.0
2007-03-08 01:44:00,222.862,222.885,222.839,222.885,38100000.0
2007-03-08 01:45:00,222.937,222.991,222.937,222.973,52100000.0
2007-03-08 01:46:00,222.983,223.022,222.983,223.022,56800000.0
2007-03-08 01:47:00,223.039,223.068,223.036,223.06,37100000.0
2007-03-08 01:48:00,223.054,223.075,223.019,223.019,48200000.0
2007-03-08 01:49:00,223.002,223.02,222.998,223.0,35900000.0
2007-03-08 01:50:00,222.944,223.031,222.944,223.016,94800000.0
2007-03-08 01:51:00,223.028,223.076,223.028,223.076,35400000.0
2007-03-08 01:52:00,223.063,223.085,223.059,223.085,55800000.0
2007-03-08 01:53:00,223.071,223.072,223.057,223.069,42300000.0
2007-03-08 01:54:00,223.092,223.104,223.089,223.089,41500000.0
2007-03-08 01:55:00,223.091,223.148,223.069,223.148,94100003.0
2007-03-08 01:56:00,223.156,223.177,223.152,223.177,19100000.0
2007-03-08 01:57:00,223.195,223.238,223.182,223.226,47100000.0
2007-03-08 01:58:00,223.213,223.226,223.201,223.226,51300000.0
2007-03-08 01:59:00,223.206,223.226,223.198,223.198,29200000.0
2007-03-08 02:00:00,223.203,223.268,223.203,223.268,39000000.0
2007-03-08 02:01:00,223.284,223.315,223.256,223.256,49700000.0
2007-03-08 02:02:00,223.242,223.245,223.177,223.182,57600000.0
2007-03-08 02:03:00,223.167,223.167,223.012,223.012,18800000.0
2007-03-08 02:04:00,222.988,223.013,222.955,222.982,56100001.0
2007-03-08 02:05:00,223.003,223.028,223.001,223.028,37100000.0
2007-03-08 02:06:00,223.024,223.114,223.02,223.114,25300000.0
2007-03-08 02:07:00,223.09,223.123,223.064,223.068,23300000.0
2007-03-08 02:08:00,222.997,223.12,222.995,223.12,72900001.0
2007-03-08 02:09:00,223.111,223.111,223.064,223.064,25500000.0
2007-03-08 02:10:00,223.054,223.066,223.046,223.051,66600000.0
2007-03-08 02:11:00,223.048,223.106,223.048,223.106,67500000.0
2007-03-08 02:12:00,223.105,223.151,223.099,223.151,52400000.0
2007-03-08 02:13:00,223.133,223.143,223.056,223.119,27400000.0
2007-03-08 02:14:00,223.169,223.239,223.154,223.239,77300000.0
2007-03-08 02:15:00,223.242,223.27,223.229,223.241,51200001.0
2007-03-08 02:16:00,223.244,223.244,223.179,223.208,69499999.0
2007-03-08 02:17:00,223.243,223.303,223.243,223.301,40900000.0
2007-03-08 02:18:00,223.306,223.306,223.236,223.279,77000000.0
2007-03-08 02:19:00,223.275,223.301,223.256,223.256,66300002.0
2007-03-08 02:20:00,223.253,223.315,223.253,223.315,38800000.0
2007-03-08 02:21:00,223.367,223.404,223.349,223.395,42800000.0
2007-03-08 02:22:00,223.414,223.438,223.409,223.409,45700000.0
2007-03-08 02:23:00,223.42,223.442,223.401,223.424,42500000.0
2007-03-08 02:24:00,223.416,223.422,223.374,223.409,69900000.0
2007-03-08 02:25:00,223.418,223.418,223.356,223.357,64000001.0
2007-03-08 02:26:00,223.354,223.384,223.339,223.38,44600000.0
2007-03-08 02:27:00,223.378,223.388,223.354,223.37,43900000.0
2007-03-08 02:28:00,223.366,223.383,223.355,223.383,73700000.0
2007-03-08 02:29:00,223.43,223.505,223.43,223.5,18500000.0
2007-03-08 02:30:00,223.501,223.501,223.464,223.464,40300000.0
2007-03-08 02:31:00,223.485,223.485,223.435,223.451,68200000.0
2007-03-08 02:32:00,223.464,223.496,223.459,223.474,112600001.0
2007-03-08 02:33:00,223.499,223.516,223.499,223.502,16000000.0
2007-03-08 02:34:00,223.496,223.496,223.436,223.436,38200000.0
2007-03-08 02:35:00,223.429,223.439,223.398,223.403,59800001.0
2007-03-08 02:36:00,223.398,223.4,223.371,223.372,39300000.0
2007-03-08 02:37:00,223.381,223.381,223.348,223.37,74400000.0
2007-03-08 02:38:00,223.345,223.37,223.34,223.35,56200000.0
2007-03-08 02:39:00,223.35,223.35,223.282,223.282,84300000.0
2007-03-08 02:40:00,223.336,223.37,223.328,223.37,53600000.0
2007-03-08 02:41:00,223.415,223.424,223.361,223.424,89300000.0
2007-03-08 02:42:00,223.397,223.431,223.379,223.413,83500000.0
2007-03-08 02:43:00,223.425,223.437,223.361,223.362,23200000.0
2007-03-08 02:44:00,223.351,223.381,223.333,223.366,57500000.0
2007-03-08 02:45:00,223.382,223.382,223.348,223.379,47200000.0
2007-03-08 02:46:00,223.373,223.417,223.373,223.415,31100000.0
2007-03-08 02:47:00,223.4,223.4,223.365,223.375,33700000.0
2007-03-08 02:48:00,223.366,223.416,223.324,223.324,44200000.0
2007-03-08 02:49:00,223.293,223.308,223.28,223.28,41900000.0
2007-03-08 02:50:00,223.262,223.262,223.241,223.251,80899999.0
2007-03-08 02:51:00,223.261,223.281,223.214,223.263,35600000.0
2007-03-08 02:52:00,223.24,223.274,223.24,223.271,33100000.0
2007-03-08 02:53:00,223.257,223.291,223.257,223.274,45900000.0
2007-03-08 02:54:00,223.257,223.299,223.257,223.299,27900000.0
2007-03-08 02:55:00,223.265,223.295,223.264,223.293,31100000.0
2007-03-08 02:56:00,223.268,223.273,223.232,223.273,44900000.0
2007-03-08 02:57:00,223.265,223.285,223.244,223.273,52700000.0
2007-03-08 02:58:00,223.281,223.29,223.27,223.286,60500001.0
2007-03-08 02:59:00,223.274,223.293,223.26,223.293,40500000.0
2007-03-08 03:00:00,223.273,223.273,223.209,223.209,34500000.0
2007-03-08 03:01:00,223.225,223.282,223.211,223.282,47900000.0
2007-03-08 03:02:00,223.314,223.362,223.313,223.347,55400000.0
2007-03-08 03:03:00,223.384,223.426,223.347,223.426,23900000.0
2007-03-08 03:04:00,223.449,223.502,223.444,223.495,75000000.0
2007-03-08 03:05:00,223.472,223.5,223.467,223.5,33500001.0
2007-03-08 03:06:00,223.526,223.555,223.526,223.554,31200000.0
2007-03-08 03:07:00,223.56,223.644,223.56,223.644,21800000.0
2007-03-08 03:08:00,223.67,223.764,223.665,223.748,15800000.0
2007-03-08 03:09:00,223.732,223.732,223.643,223.663,35600000.0
2007-03-08 03:10:00,223.687,223.762,223.687,223.738,52900000.0
2007-03-08 03:11:00,223.722,223.724,223.654,223.654,46800000.0
2007-03-08 03:12:00,223.668,223.682,223.653,223.666,46200001.0
2007-03-08 03:13:00,223.652,223.664,223.619,223.664,61800000.0
2007-03-08 03:14:00,223.685,223.696,223.68,223.691,99400001.0
2007-03-08 03:15:00,223.704,223.706,223.637,223.649,42400000.0
2007-03-08 03:16:00,223.649,223.649,223.595,223.604,32500000.0
2007-03-08 03:17:00,223.582,223.583,223.568,223.568,4500000.0
2007-03-08 03:18:00,223.515,223.58,223.496,223.58,37400001.0
2007-03-08 03:19:00,223.568,223.582,223.553,223.553,47100000.0
2007-03-08 03:20:00,223.548,223.575,223.548,223.567,61800000.0
2007-03-08 03:21:00,223.573,223.616,223.573,223.605,60000000.0
2007-03-08 03:22:00,223.605,223.619,223.585,223.585,81800001.0
2007-03-08 03:23:00,223.599,223.603,223.582,223.582,103100000.0
2007-03-08 03:24:00,223.6,223.632,223.6,223.632,45900000.0
2007-03-08 03:25:00,223.654,223.654,223.602,223.628,42300000.0
2007-03-08 03:26:00,223.612,223.615,223.578,223.615,48499999.0
2007-03-08 03:27:00,223.642,223.682,223.632,223.682,24300000.0
2007-03-08 03:28:00,223.697,223.702,223.685,223.69,28700000.0
2007-03-08 03:29:00,223.684,223.73,223.679,223.726,43100000.0
2007-03-08 03:30:00,223.704,223.729,223.674,223.726,40400000.0
2007-03-08 03:31:00,223.75,223.779,223.717,223.779,60799999.0
2007-03-08 03:32:00,223.813,223.865,223.813,223.839,50800000.0
2007-03-08 03:33:00,223.807,223.812,223.79,223.791,43900000.0
2007-03-08 03:34:00,223.786,223.798,223.773,223.781,48000000.0
2007-03-08 03:35:00,223.753,223.775,223.733,223.751,45800000.0
2007-03-08 03:36:00,223.731,223.741,223.714,223.714,66100001.0
2007-03-08 03:37:00,223.728,223.771,223.723,223.771,52200001.0
2007-03-08 03:38:00,223.784,223.784,223.717,223.717,30100000.0
2007-03-08 03:39:00,223.69,223.711,223.68,223.711,33900000.0
2007-03-08 03:40:00,223.718,223.73,223.707,223.712,41100000.0
2007-03-08 03:41:00,223.72,223.72,223.703,223.719,43200000.0
2007-03-08 03:42:00,223.72,223.779,223.707,223.776,54600000.0
2007-03-08 03:43:00,223.78,223.783,223.75,223.783,46400000.0
2007-03-08 03:44:00,223.804,223.804,223.747,223.747,41000000.0
2007-03-08 03:45:00,223.753,223.753,223.727,223.727,23400000.0
2007-03-08 03:46:00,223.708,223.709,223.664,223.664,97100002.0
2007-03-08 03:47:00,223.675,223.692,223.666,223.673,76300000.0
2007-03-08 03:48:00,223.67,223.678,223.62,223.64,74899999.0
2007-03-08 03:49:00,223.631,223.655,223.621,223.633,62600001.0
2007-03-08 03:50:00,223.646,223.682,223.635,223.67,49100000.0
2007-03-08 03:51:00,223.671,223.675,223.618,223.626,28300000.0
2007-03-08 03:52:00,223.63,223.63,223.576,223.616,67100000.0
2007-03-08 03:53:00,223.599,223.625,223.588,223.607,45000000.0
2007-03-08 03:54:00,223.598,223.652,223.598,223.652,45500000.0
2007-03-08 03:55:00,223.664,223.664,223.643,223.661,18600000.0
2007-03-08 03:56:00,223.652,223.662,223.612,223.65,79400000.0
2007-03-08 03:57:00,223.646,223.691,223.618,223.69,36500000.0
2007-03-08 03:58:00,223.704,223.707,223.651,223.692,77699999.0
2007-03-08 03:59:00,223.681,223.683,223.66,223.683,31500000.0
2007-03-08 04:00:00,223.676,223.676,223.636,223.636,83500000.0
2007-03-08 04:01:00,223.628,223.671,223.615,223.671,54600000.0
2007-03-08 04:02:00,223.665,223.697,223.646,223.667,91900000.0
2007-03-08 04:03:00,223.714,223.786,223.714,223.786,10000000.0
2007-03-08 04:04:00,223.814,223.828,223.767,223.767,22300000.0
2007-03-08 04:05:00,223.767,223.786,223.759,223.786,51300000.0
2007-03-08 04:06:00,223.797,223.806,223.756,223.806,71500000.0
2007-03-08 04:07:00,223.81,223.816,223.801,223.805,50000000.0
2007-03-08 04:08:00,223.832,223.832,223.81,223.83,78400000.0
2007-03-08 04:09:00,223.804,223.813,223.769,223.796,87000000.0
2007-03-08 04:10:00,223.809,223.809,223.767,223.795,75500000.0
2007-03-08 04:11:00,223.794,223.813,223.794,223.801,84599999.0
2007-03-08 04:12:00,223.806,223.835,223.788,223.822,37600000.0
2007-03-08 04:13:00,223.811,223.815,223.786,223.802,51300000.0
2007-03-08 04:14:00,223.793,223.834,223.793,223.833,80699999.0
2007-03-08 04:15:00,223.832,223.832,223.796,223.823,61900000.0
2007-03-08 04:16:00,223.801,223.801,223.772,223.79,25700000.0
2007-03-08 04:17:00,223.789,223.796,223.773,223.796,36100000.0
2007-03-08 04:18:00,223.773,223.79,223.744,223.788,60800000.0
2007-03-08 04:19:00,223.791,223.802,223.775,223.802,46900000.0
2007-03-08 04:20:00,223.811,223.818,223.781,223.783,75500000.0
2007-03-08 04:21:00,223.781,223.812,223.781,223.812,36700000.0
2007-03-08 04:22:00,223.787,223.837,223.787,223.82,32100000.0
2007-03-08 04:23:00,223.809,223.831,223.809,223.828,10400000.0
2007-03-08 04:24:00,223.827,223.843,223.818,223.84,55500000.0
2007-03-08 04:25:00,223.799,223.82,223.796,223.807,50800001.0
2007-03-08 04:26:00,223.815,223.824,223.758,223.784,53800000.0
2007-03-08 04:27:00,223.788,223.81,223.75,223.774,45200000.0
2007-03-08 04:28:00,223.825,223.867,223.825,223.864,68800001.0
2007-03-08 04:29:00,223.907,223.915,223.859,223.859,38200000.0
2007-03-08 04:30:00,223.852,223.878,223.846,223.873,37900000.0
2007-03-08 04:31:00,223.884,223.897,223.882,223.885,27300000.0
2007-03-08 04:32:00,223.902,223.91,223.866,223.866,45100000.0
2007-03-08 04:33:00,223.854,223.862,223.841,223.859,33300000.0
2007-03-08 04:34:00,223.839,223.852,223.824,223.852,34600000.0
2007-03-08 04:35:00,223.859,223.863,223.838,223.859,64900001.0
2007-03-08 04:36:00,223.865,223.887,223.859,223.873,43900000.0
2007-03-08 04:37:00,223.857,223.931,223.857,223.919,32900000.0
2007-03-08 04:38:00,223.935,223.963,223.933,223.933,64200000.0
2007-03-08 04:39:00,223.947,224.001,223.947,224.0,58299999.0
2007-03-08 04:40:00,223.974,223.975,223.897,223.897,21100000.0
2007-03-08 04:41:00,223.866,223.889,223.84,223.882,59900001.0
2007-03-08 04:42:00,223.873,223.954,223.873,223.943,56400000.0
2007-03-08 04:43:00,223.975,223.984,223.958,223.966,59800000.0
2007-03-08 04:44:00,223.978,223.978,223.912,223.912,70600000.0
2007-03-08 04:45:00,223.897,223.921,223.892,223.9,38100000.0
2007-03-08 04:46:00,223.913,223.937,223.91,223.91,59000000.0
2007-03-08 04:47:00,223.978,224.074,223.978,224.074,27400000.0
2007-03-08 04:48:00,224.124,224.149,224.087,224.149,40900000.0
2007-03-08 04:49:00,224.163,224.194,224.146,224.146,22400000.0
2007-03-08 04:50:00,224.153,224.193,224.153,224.174,67799999.0
2007-03-08 04:51:00,224.176,224.176,224.146,224.167,58200000.0
2007-03-08 04:52:00,224.13,224.146,224.094,224.094,42400000.0
2007-03-08 04:53:00,224.083,224.088,224.052,224.088,36300000.0
2007-03-08 04:54:00,224.107,224.136,224.104,224.133,37500000.0
2007-03-08 04:55:00,224.171,224.175,224.158,224.162,51300000.0
2007-03-08 04:56:00,224.203,224.208,224.189,224.189,58699999.0
2007-03-08 04:57:00,224.213,224.283,224.213,224.283,33200000.0
2007-03-08 04:58:00,224.276,224.312,224.276,224.303,45100000.0
2007-03-08 04:59:00,224.312,224.315,224.235,224.235,15900000.0
2007-03-08 05:00:00,224.232,224.239,224.201,224.228,49600000.0
2007-03-08 05:01:00,224.214,224.232,224.2,224.218,61100000.0
2007-03-08 05:02:00,224.221,224.256,224.221,224.254,35100000.0
2007-03-08 05:03:00,224.257,224.259,224.227,224.25,65899999.0
2007-03-08 05:04:00,224.256,224.26,224.24,224.24,57700001.0
2007-03-08 05:05:00,224.235,224.293,224.232,224.293,43300000.0
2007-03-08 05:06:00,224.278,224.327,224.263,224.325,52400000.0
2007-03-08 05:07:00,224.348,224.378,224.344,224.37,40900000.0
2007-03-08 05:08:00,224.435,224.66,224.435,224.66,47100000.0
2007-03-08 05:09:00,224.672,224.693,224.659,224.68,23200000.0
2007-03-08 05:10:00,224.659,224.659,224.575,224.582,49300000.0
2007-03-08 05:11:00,224.582,224.582,224.476,224.487,57500000.0
2007-03-08 05:12:00,224.479,224.489,224.45,224.45,41800000.0
2007-03-08 05:13:00,224.442,224.462,224.434,224.434,43200000.0
2007-03-08 05:14:00,224.459,224.478,224.433,224.438,83400001.0
2007-03-08 05:15:00,224.433,224.434,224.395,224.395,35600000.0
2007-03-08 05:16:00,224.376,224.414,224.369,224.406,39500000.0
2007-03-08 05:17:00,224.382,224.386,224.358,224.359,55700000.0
2007-03-08 05:18:00,224.36,224.379,224.351,224.365,67099999.0
2007-03-08 05:19:00,224.377,224.392,224.358,224.382,77599999.0
2007-03-08 05:20:00,224.387,224.387,224.362,224.382,36500000.0
2007-03-08 05:21:00,224.386,224.388,224.369,224.369,64500000.0
2007-03-08 05:22:00,224.359,224.359,224.308,224.316,22600000.0
2007-03-08 05:23:00,224.324,224.325,224.291,224.291,40800000.0
2007-03-08 05:24:00,224.268,224.279,224.24,224.26,64599999.0
2007-03-08 05:25:00,224.267,224.283,224.251,224.283,62300000.0
2007-03-08 05:26:00,224.27,224.313,224.256,224.298,79300000.0
2007-03-08 05:27:00,224.305,224.38,224.305,224.38,43600001.0
2007-03-08 05:28:00,224.389,224.389,224.345,224.377,55800000.0
2007-03-08 05:29:00,224.355,224.355,224.313,224.313,52200001.0
2007-03-08 05:30:00,224.33,224.342,224.315,224.323,40100000.0
2007-03-08 05:31:00,224.325,224.338,224.312,224.312,49499999.0
2007-03-08 05:32:00,224.343,224.352,224.323,224.337,34400000.0
2007-03-08 05:33:00,224.357,224.365,224.348,224.358,40499999.0
2007-03-08 05:34:00,224.347,224.377,224.312,224.377,37699999.0
2007-03-08 05:35:00,224.402,224.408,224.386,224.401,71800000.0
2007-03-08 05:36:00,224.339,224.396,224.339,224.382,52600000.0
2007-03-08 05:37:00,224.386,224.386,224.33,224.33,46000000.0
2007-03-08 05:38:00,224.344,224.364,224.339,224.354,50400000.0
2007-03-08 05:39:00,224.394,224.416,224.388,224.398,62000000.0
2007-03-08 05:40:00,224.401,224.416,224.377,224.382,49599999.0
2007-03-08 05:41:00,224.399,224.431,224.399,224.418,35500000.0
2007-03-08 05:42:00,224.435,224.435,224.404,224.406,35500000.0
2007-03-08 05:43:00,224.403,224.446,224.39,224.446,54700000.0
2007-03-08 05:44:00,224.454,224.454,224.409,224.423,54500001.0
2007-03-08 05:45:00,224.433,224.446,224.433,224.445,43600000.0
2007-03-08 05:46:00,224.429,224.462,224.429,224.462,79300001.0
2007-03-08 05:47:00,224.491,224.516,224.479,224.504,44800000.0
2007-03-08 05:48:00,224.588,224.804,224.588,224.802,45700000.0
2007-03-08 05:49:00,224.785,224.888,224.757,224.888,50000001.0
2007-03-08 05:50:00,224.888,225.025,224.888,224.967,59000000.0
2007-03-08 05:51:00,224.966,224.972,224.859,224.859,41300000.0
2007-03-08 05:52:00,224.895,224.895,224.815,224.848,34600000.0
2007-03-08 05:53:00,224.845,224.846,224.749,224.749,34000001.0
2007-03-08 05:54:00,224.686,224.793,224.681,224.775,45900000.0
2007-03-08 05:55:00,224.776,224.803,224.697,224.697,46900001.0
2007-03-08 05:56:00,224.664,224.666,224.62,224.62,34200000.0
2007-03-08 05:57:00,224.648,224.648,224.616,224.62,35200000.0
2007-03-08 05:58:00,224.634,224.649,224.623,224.645,28000000.0
2007-03-08 05:59:00,224.635,224.646,224.593,224.646,60200000.0
2007-03-08 06:00:00,224.695,224.783,224.695,224.781,31000000.0
2007-03-08 06:01:00,224.82,224.849,224.81,224.839,64299999.0
2007-03-08 06:02:00,224.864,224.869,224.837,224.846,47100000.0
2007-03-08 06:03:00,224.818,224.833,224.813,224.833,26100000.0
2007-03-08 06:04:00,224.83,224.83,224.793,224.81,55600000.0
2007-03-08 06:05:00,224.812,224.821,224.785,224.787,39299999.0
2007-03-08 06:06:00,224.765,224.775,224.667,224.667,48300000.0
2007-03-08 06:07:00,224.63,224.7,224.61,224.7,17500000.0
2007-03-08 06:08:00,224.705,224.705,224.679,224.679,26500000.0
2007-03-08 06:09:00,224.67,224.706,224.67,224.692,60900000.0
2007-03-08 06:10:00,224.697,224.712,224.675,224.675,56900000.0
2007-03-08 06:11:00,224.703,224.703,224.664,224.675,62600001.0
2007-03-08 06:12:00,224.679,224.683,224.646,224.656,38200000.0
2007-03-08 06:13:00,224.645,224.685,224.645,224.685,64000000.0
2007-03-08 06:14:00,224.684,224.687,224.65,224.663,58500000.0
2007-03-08 06:15:00,224.63,224.662,224.603,224.662,41500001.0
2007-03-08 06:16:00,224.664,224.669,224.64,224.667,36100000.0
2007-03-08 06:17:00,224.655,224.656,224.623,224.655,44600000.0
2007-03-08 06:18:00,224.673,224.726,224.673,224.702,54300000.0
2007-03-08 06:19:00,224.697,224.697,224.64,224.686,40200000.0
2007-03-08 06:20:00,224.713,224.743,224.713,224.738,54999999.0
2007-03-08 06:21:00,224.686,224.791,224.686,224.791,23400000.0
2007-03-08 06:22:00,224.815,224.841,224.807,224.807,19000000.0
2007-03-08 06:23:00,224.837,224.844,224.812,224.844,96099999.0
2007-03-08 06:24:00,224.831,224.831,224.756,224.756,11100000.0
2007-03-08 06:25:00,224.744,224.782,224.742,224.76,38200000.0
2007-03-08 06:26:00,224.751,224.763,224.694,224.726,58000000.0
2007-03-08 06:27:00,224.695,224.695,224.637,224.642,52600000.0
2007-03-08 06:28:00,224.632,224.667,224.624,224.667,39000000.0
2007-03-08 06:29:00,224.691,224.691,224.651,224.651,101000000.0
2007-03-08 06:30:00,224.636,224.664,224.63,224.664,35100000.0
2007-03-08 06:31:00,224.688,224.749,224.688,224.742,33700000.0
2007-03-08 06:32:00,224.797,224.821,224.779,224.818,50000000.0
2007-03-08 06:33:00,224.845,224.883,224.845,224.883,46600000.0
2007-03-08 06:34:00,224.876,224.876,224.851,224.86,29200000.0
2007-03-08 06:35:00,224.839,224.857,224.822,224.837,57400000.0
2007-03-08 06:36:00,224.833,224.846,224.819,224.846,49500000.0
2007-03-08 06:37:00,224.85,224.86,224.828,224.828,62500001.0
2007-03-08 06:38:00,224.83,224.864,224.83,224.841,40300000.0
2007-03-08 06:39:00,224.842,224.874,224.821,224.821,43500000.0
2007-03-08 06:40:00,224.859,224.865,224.841,224.857,66500000.0
2007-03-08 06:41:00,224.846,224.879,224.845,224.879,40000000.0
2007-03-08 06:42:00,224.85,224.981,224.844,224.981,63400000.0
2007-03-08 06:43:00,224.998,225.014,224.986,224.986,50200000.0
2007-03-08 06:44:00,224.995,225.018,224.995,225.011,28800000.0
2007-03-08 06:45:00,225.022,225.022,224.976,224.992,38399999.0
2007-03-08 06:46:00,224.969,224.969,224.904,224.948,88800000.0
2007-03-08 06:47:00,224.905,224.905,224.871,224.88,46100000.0
2007-03-08 06:48:00,224.868,224.868,224.797,224.839,94700002.0
2007-03-08 06:49:00,224.831,224.86,224.831,224.851,45900000.0
2007-03-08 06:50:00,224.837,224.872,224.833,224.868,97400001.0
2007-03-08 06:51:00,224.889,224.889,224.849,224.875,53900000.0
2007-03-08 06:52:00,224.882,224.888,224.859,224.877,53700000.0
2007-03-08 06:53:00,224.872,224.936,224.851,224.936,19500000.0
2007-03-08 06:54:00,224.927,224.93,224.911,224.916,67100000.0
2007-03-08 06:55:00,224.915,224.927,224.886,224.892,24100000.0
2007-03-08 06:56:00,224.897,224.897,224.833,224.835,27900000.0
2007-03-08 06:57:00,224.821,224.839,224.813,224.832,35400000.0
2007-03-08 06:58:00,224.827,224.872,224.827,224.871,64000000.0
2007-03-08 06:59:00,224.856,224.88,224.849,224.88,45700001.0
2007-03-08 07:00:00,224.85,224.87,224.839,224.859,51999999.0
2007-03-08 07:01:00,224.862,225.035,224.86,225.035,22800000.0
2007-03-08 07:02:00,225.078,225.335,225.062,225.335,52800000.0
2007-03-08 07:03:00,225.383,225.453,225.359,225.453,48400000.0
2007-03-08 07:04:00,225.482,225.501,225.453,225.475,57400000.0
2007-03-08 07:05:00,225.48,225.567,225.48,225.554,75000000.0
2007-03-08 07:06:00,225.538,225.558,225.499,225.499,59000001.0
2007-03-08 07:07:00,225.49,225.508,225.449,225.508,44000000.0
2007-03-08 07:08:00,225.534,225.534,225.477,225.477,29500000.0
2007-03-08 07:09:00,225.512,225.522,225.479,225.479,17400000.0
2007-03-08 07:10:00,225.466,225.512,225.462,225.495,48800000.0
2007-03-08 07:11:00,225.489,225.489,225.411,225.425,30000000.0
2007-03-08 07:12:00,225.465,225.538,225.465,225.538,50200001.0
2007-03-08 07:13:00,225.499,225.504,225.468,225.498,70099999.0
2007-03-08 07:14:00,225.494,225.494,225.447,225.473,75700002.0
2007-03-08 07:15:00,225.484,225.484,225.421,225.421,65100000.0
2007-03-08 07:16:00,225.426,225.426,225.382,225.382,33100000.0
2007-03-08 07:17:00,225.384,225.404,225.353,225.38,44500000.0
2007-03-08 07:18:00,225.395,225.395,225.319,225.345,76099999.0
2007-03-08 07:19:00,225.401,225.401,225.367,225.377,83700000.0
2007-03-08 07:20:00,225.374,225.382,225.371,225.372,25700000.0
2007-03-08 07:21:00,225.359,225.373,225.352,225.354,36500000.0
2007-03-08 07:22:00,225.355,225.359,225.315,225.326,43200000.0
2007-03-08 07:23:00,225.345,225.394,225.345,225.387,92700000.0
2007-03-08 07:24:00,225.358,225.416,225.358,225.372,59200000.0
2007-03-08 07:25:00,225.355,225.379,225.355,225.378,61000000.0
2007-03-08 07:26:00,225.36,225.36,225.334,225.357,28800000.0
2007-03-08 07:27:00,225.34,225.373,225.34,225.373,41300000.0
2007-03-08 07:28:00,225.38,225.38,225.349,225.376,53299999.0
2007-03-08 07:29:00,225.409,225.457,225.406,225.452,85900001.0
2007-03-08 07:30:00,225.428,225.453,225.424,225.453,28000000.0
2007-03-08 07:31:00,225.426,225.479,225.416,225.479,42600000.0
2007-03-08 07:32:00,225.489,225.517,225.489,225.517,52500000.0
2007-03-08 07:33:00,225.493,225.553,225.493,225.543,61000000.0
2007-03-08 07:34:00,225.524,225.524,225.466,225.488,48700000.0
2007-03-08 07:35:00,225.494,225.494,225.453,225.465,31200000.0
2007-03-08 07:36:00,225.466,225.478,225.434,225.47,39700000.0
2007-03-08 07:37:00,225.441,225.489,225.441,225.465,39100000.0
2007-03-08 07:38:00,225.466,225.48,225.452,225.463,32300000.0
2007-03-08 07:39:00,225.484,225.489,225.463,225.48,66000000.0
2007-03-08 07:40:00,225.505,225.522,225.48,225.522,39600000.0
2007-03-08 07:41:00,225.531,225.546,225.526,225.533,42300000.0
2007-03-08 07:42:00,225.541,225.598,225.541,225.582,37300000.0
2007-03-08 07:43:00,225.56,225.662,225.554,225.65,17200000.0
2007-03-08 07:44:00,225.648,225.656,225.636,225.636,63600000.0
2007-03-08 07:45:00,225.651,225.664,225.632,225.653,64200000.0
2007-03-08 07:46:00,225.652,225.692,225.652,225.689,52900000.0
2007-03-08 07:47:00,225.703,225.715,225.672,225.715,62100000.0
2007-03-08 07:48:00,225.686,225.728,225.665,225.728,28500000.0
2007-03-08 07:49:00,225.739,225.751,225.709,225.709,40600000.0
2007-03-08 07:50:00,225.726,225.816,225.726,225.815,82200002.0
2007-03-08 07:51:00,225.852,225.877,225.826,225.847,61100001.0
2007-03-08 07:52:00,225.828,225.859,225.828,225.847,59100000.0
2007-03-08 07:53:00,225.86,225.871,225.843,225.871,67699999.0
2007-03-08 07:54:00,225.825,225.825,225.734,225.743,42600000.0
2007-03-08 07:55:00,225.751,225.798,225.751,225.798,45200000.0
2007-03-08 07:56:00,225.794,225.794,225.744,225.745,97900001.0
2007-03-08 07:57:00,225.723,225.723,225.632,225.632,68200000.0
2007-03-08 07:58:00,225.617,225.617,225.498,225.508,75300002.0
2007-03-08 07:59:00,225.481,225.513,225.455,225.513,52100001.0
2007-03-08 08:00:00,225.534,225.544,225.498,225.505,25300000.0
2007-03-08 08:01:00,225.516,225.536,225.491,225.491,39000000.0
2007-03-08 08:02:00,225.504,225.508,225.448,225.504,88700000.0
2007-03-08 08:03:00,225.526,225.528,225.458,225.524,66900000.0
2007-03-08 08:04:00,225.496,225.513,225.496,225.496,79699999.0
2007-03-08 08:05:00,225.462,225.475,225.439,225.467,45000000.0
2007-03-08 08:06:00,225.492,225.498,225.457,225.472,28700000.0
2007-03-08 08:07:00,225.465,225.508,225.465,225.505,42800000.0
2007-03-08 08:08:00,225.536,225.544,225.511,225.519,46100000.0
2007-03-08 08:09:00,225.525,225.525,225.492,225.495,23600000.0
2007-03-08 08:10:00,225.492,225.492,225.469,225.487,62600000.0
2007-03-08 08:11:00,225.486,225.523,225.463,225.523,78800000.0
2007-03-08 08:12:00,225.511,225.526,225.502,225.507,32400000.0
2007-03-08 08:13:00,225.493,225.517,225.479,225.507,26200000.0
2007-03-08 08:14:00,225.486,225.505,225.48,225.48,21000000.0
2007-03-08 08:15:00,225.492,225.523,225.492,225.515,17000000.0
2007-03-08 08:16:00,225.539,225.554,225.524,225.546,55400000.0
2007-03-08 08:17:00,225.571,225.587,225.56,225.57,63000000.0
2007-03-08 08:18:00,225.575,225.575,225.531,225.549,92799999.0
2007-03-08 08:19:00,225.562,225.563,225.508,225.513,41300000.0
2007-03-08 08:20:00,225.569,225.589,225.567,225.567,52700000.0
2007-03-08 08:21:00,225.572,225.578,225.555,225.555,34100000.0
2007-03-08 08:22:00,225.574,225.59,225.555,225.555,87800001.0
2007-03-08 08:23:00,225.548,225.574,225.543,225.562,65700000.0
2007-03-08 08:24:00,225.556,225.596,225.527,225.596,31100000.0
2007-03-08 08:25:00,225.585,225.64,225.572,225.638,52200000.0
2007-03-08 08:26:00,225.645,225.666,225.645,225.666,39500000.0
2007-03-08 08:27:00,225.664,225.684,225.659,225.672,35700000.0
2007-03-08 08:28:00,225.694,225.707,225.684,225.687,74000001.0
2007-03-08 08:29:00,225.691,225.715,225.666,225.707,38700000.0
2007-03-08 08:30:00,225.682,225.713,225.678,225.702,75700000.0
2007-03-08 08:31:00,225.701,225.724,225.677,225.677,56400000.0
2007-03-08 08:32:00,225.661,225.694,225.651,225.667,96600000.0
2007-03-08 08:33:00,225.669,225.699,225.657,225.657,57000000.0
2007-03-08 08:34:00,225.649,225.649,225.604,225.618,29700000.0
2007-03-08 08:35:00,225.589,225.61,225.582,225.603,55400000.0
2007-03-08 08:36:00,225.616,225.65,225.616,225.65,40900000.0
2007-03-08 08:37:00,225.629,225.639,225.623,225.626,43400000.0
2007-03-08 08:38:00,225.621,225.64,225.594,225.628,54900000.0
2007-03-08 08:39:00,225.622,225.622,225.591,225.591,56300000.0
2007-03-08 08:40:00,225.598,225.606,225.573,225.573,50500000.0
2007-03-08 08:41:00,225.547,225.547,225.508,225.533,46500000.0
2007-03-08 08:42:00,225.563,225.563,225.514,225.531,55500000.0
2007-03-08 08:43:00,225.547,225.553,225.511,225.511,54900000.0
2007-03-08 08:44:00,225.531,225.546,225.515,225.538,60300000.0
2007-03-08 08:45:00,225.536,225.594,225.536,225.577,37000000.0
2007-03-08 08:46:00,225.576,225.583,225.566,225.583,35700000.0
2007-03-08 08:47:00,225.605,225.611,225.587,225.598,52800000.0
2007-03-08 08:48:00,225.597,225.637,225.597,225.637,13100000.0
2007-03-08 08:49:00,225.624,225.624,225.586,225.623,44000000.0
2007-03-08 08:50:00,225.632,225.638,225.602,225.609,57799999.0
2007-03-08 08:51:00,225.632,225.673,225.632,225.673,36600000.0
2007-03-08 08:52:00,225.681,225.681,225.652,225.67,74599999.0
2007-03-08 08:53:00,225.641,225.66,225.641,225.643,22300000.0
2007-03-08 08:54:00,225.621,225.647,225.617,225.643,44400000.0
2007-03-08 08:55:00,225.647,225.648,225.594,225.616,63299999.0
2007-03-08 08:56:00,225.611,225.649,225.611,225.64,44000000.0
2007-03-08 08:57:00,225.618,225.618,225.588,225.593,19000000.0
2007-03-08 08:58:00,225.58,225.591,225.564,225.58,54699999.0
2007-03-08 08:59:00,225.612,225.614,225.595,225.601,49200000.0
2007-03-08 09:00:00,225.592,225.614,225.592,225.595,96400003.0
2007-03-08 09:01:00,225.583,225.646,225.583,225.633,43200000.0
2007-03-08 09:02:00,225.646,225.667,225.635,225.649,58800000.0
2007-03-08 09:03:00,225.662,225.676,225.645,225.676,109300001.0
2007-03-08 09:04:00,225.663,225.663,225.632,225.634,46200000.0
2007-03-08 09:05:00,225.617,225.618,225.587,225.6,39800000.0
2007-03-08 09:06:00,225.583,225.583,225.514,225.514,48900001.0
2007-03-08 09:07:00,225.517,225.538,225.517,225.521,25400000.0
2007-03-08 09:08:00,225.483,225.497,225.459,225.464,45000000.0
2007-03-08 09:09:00,225.436,225.436,225.369,225.369,36300000.0
2007-03-08 09:10:00,225.379,225.379,225.31,225.31,44000000.0
2007-03-08 09:11:00,225.319,225.392,225.319,225.392,21500000.0
2007-03-08 09:12:00,225.418,225.456,225.418,225.451,38600000.0
2007-03-08 09:13:00,225.452,225.458,225.4,225.4,50600000.0
2007-03-08 09:14:00,225.401,225.401,225.319,225.319,26200000.0
2007-03-08 09:15:00,225.308,225.352,225.295,225.339,58800001.0
2007-03-08 09:16:00,225.352,225.369,225.321,225.341,31300000.0
2007-03-08 09:17:00,225.358,225.387,225.358,225.387,39900001.0
2007-03-08 09:18:00,225.404,225.425,225.369,225.411,37900000.0
2007-03-08 09:19:00,225.425,225.448,225.411,225.411,15900000.0
2007-03-08 09:20:00,225.386,225.395,225.361,225.361,79399999.0
2007-03-08 09:21:00,225.349,225.349,225.321,225.342,37000000.0
2007-03-08 09:22:00,225.349,225.349,225.315,225.333,40600000.0
2007-03-08 09:23:00,225.356,225.356,225.31,225.31,66600000.0
2007-03-08 09:24:00,225.289,225.295,225.262,225.295,61300000.0
2007-03-08 09:25:00,225.266,225.284,225.233,225.235,55100000.0
2007-03-08 09:26:00,225.226,225.25,225.203,225.25,41900000.0
2007-03-08 09:27:00,225.245,225.253,225.22,225.22,66500000.0
2007-03-08 09:28:00,225.215,225.223,225.194,225.218,72899999.0
2007-03-08 09:29:00,225.204,225.232,225.194,225.215,93399999.0
2007-03-08 09:30:00,225.238,225.246,225.228,225.24,42100000.0
2007-03-08 09:31:00,225.237,225.252,225.234,225.243,92000000.0
2007-03-08 09:32:00,225.239,225.256,225.239,225.239,50900000.0
2007-03-08 09:33:00,225.254,225.27,225.252,225.255,35800000.0
2007-03-08 09:34:00,225.268,225.285,225.257,225.285,94799999.0
2007-03-08 09:35:00,225.281,225.286,225.245,225.275,75400001.0
2007-03-08 09:36:00,225.289,225.292,225.266,225.286,61400000.0
2007-03-08 09:37:00,225.273,225.341,225.273,225.337,79199999.0
2007-03-08 09:38:00,225.321,225.369,225.321,225.363,22200000.0
2007-03-08 09:39:00,225.343,225.372,225.323,225.36,89400000.0
2007-03-08 09:40:00,225.375,225.388,225.375,225.382,25400000.0
2007-03-08 09:41:00,225.392,225.422,225.392,225.402,53100000.0
2007-03-08 09:42:00,225.417,225.424,225.408,225.413,75300000.0
2007-03-08 09:43:00,225.417,225.418,225.396,225.404,42000000.0
2007-03-08 09:44:00,225.396,225.429,225.396,225.418,72700000.0
2007-03-08 09:45:00,225.416,225.43,225.397,225.43,43000000.0
2007-03-08 09:46:00,225.424,225.436,225.405,225.408,42099999.0
2007-03-08 09:47:00,225.408,225.427,225.397,225.412,100100001.0
2007-03-08 09:48:00,225.403,225.408,225.389,225.398,54800000.0
2007-03-08 09:49:00,225.402,225.429,225.375,225.388,23900000.0
2007-03-08 09:50:00,225.424,225.424,225.38,225.385,48600000.0
2007-03-08 09:51:00,225.386,225.397,225.366,225.366,38199999.0
2007-03-08 09:52:00,225.369,225.386,225.357,225.358,31900000.0
2007-03-08 09:53:00,225.374,225.43,225.374,225.427,35900000.0
2007-03-08 09:54:00,225.441,225.475,225.422,225.465,88700000.0
2007-03-08 09:55:00,225.489,225.503,225.473,225.494,27400000.0
2007-03-08 09:56:00,225.503,225.503,225.452,225.465,39400000.0
2007-03-08 09:57:00,225.42,225.42,225.393,225.393,32100000.0
2007-03-08 09:58:00,225.417,225.425,225.383,225.388,66100001.0
2007-03-08 09:59:00,225.392,225.409,225.385,225.409,35800000.0
2007-03-08 10:00:00,225.409,225.468,225.409,225.422,34600000.0
2007-03-08 10:01:00,225.398,225.411,225.378,225.393,58500000.0
2007-03-08 10:02:00,225.404,225.404,225.329,225.329,22200000.0
2007-03-08 10:03:00,225.308,225.359,225.306,225.357,94900000.0
2007-03-08 10:04:00,225.367,225.368,225.35,225.35,42300000.0
2007-03-08 10:05:00,225.355,225.355,225.324,225.33,75000000.0
2007-03-08 10:06:00,225.332,225.378,225.332,225.378,52600000.0
2007-03-08 10:07:00,225.391,225.404,225.378,225.394,42200000.0
2007-03-08 10:08:00,225.367,225.388,225.365,225.388,72100001.0
2007-03-08 10:09:00,225.386,225.386,225.35,225.36,22800000.0
2007-03-08 10:10:00,225.366,225.366,225.332,225.35,50800000.0
2007-03-08 10:11:00,225.351,225.379,225.343,225.359,31500000.0
2007-03-08 10:12:00,225.355,225.365,225.318,225.35,39200000.0
2007-03-08 10:13:00,225.356,225.374,225.349,225.368,54300001.0
2007-03-08 10:14:00,225.363,225.363,225.321,225.327,18400000.0
2007-03-08 10:15:00,225.383,225.383,225.379,225.379,11500000.0
2007-03-08 10:16:00,225.383,225.402,225.36,225.401,39000000.0
2007-03-08 10:17:00,225.413,225.465,225.413,225.465,29900000.0
2007-03-08 10:18:00,225.459,225.52,225.458,225.52,43800000.0
2007-03-08 10:19:00,225.537,225.572,225.537,225.572,54100001.0
2007-03-08 10:20:00,225.577,225.587,225.555,225.583,70700000.0
2007-03-08 10:21:00,225.593,225.678,225.593,225.674,50600000.0
2007-03-08 10:22:00,225.713,225.73,225.692,225.692,31900000.0
2007-03-08 10:23:00,225.694,225.738,225.658,225.738,88299999.0
2007-03-08 10:24:00,225.748,225.76,225.699,225.699,43000000.0
2007-03-08 10:25:00,225.652,225.652,225.596,225.614,39200000.0
2007-03-08 10:26:00,225.626,225.626,225.565,225.598,62900001.0
2007-03-08 10:27:00,225.63,225.63,225.6,225.62,77100001.0
2007-03-08 10:28:00,225.618,225.618,225.59,225.606,38100000.0
2007-03-08 10:29:00,225.612,225.612,225.581,225.592,50300000.0
2007-03-08 10:30:00,225.604,225.604,225.583,225.589,87200000.0
2007-03-08 10:31:00,225.572,225.595,225.569,225.569,42100000.0
2007-03-08 10:32:00,225.571,225.618,225.571,225.61,62400000.0
2007-03-08 10:33:00,225.628,225.67,225.628,225.64,84300001.0
2007-03-08 10:34:00,225.64,225.648,225.553,225.581,54800000.0
2007-03-08 10:35:00,225.585,225.589,225.577,225.578,36400000.0
2007-03-08 10:36:00,225.594,225.668,225.594,225.668,83999999.0
2007-03-08 10:37:00,225.665,225.688,225.66,225.681,29600000.0
2007-03-08 10:38:00,225.674,225.674,225.642,225.642,122000001.0
2007-03-08 10:39:00,225.636,225.675,225.631,225.675,81800001.0
2007-03-08 10:40:00,225.671,225.687,225.662,225.675,72800000.0
2007-03-08 10:41:00,225.691,225.698,225.67,225.688,26500000.0
2007-03-08 10:42:00,225.689,225.707,225.681,225.707,60200000.0
2007-03-08 10:43:00,225.698,225.723,225.69,225.71,84999999.0
2007-03-08 10:44:00,225.711,225.711,225.65,225.665,86700002.0
2007-03-08 10:45:00,225.668,225.668,225.611,225.626,37400000.0
2007-03-08 10:46:00,225.61,225.637,225.511,225.511,72199999.0
2007-03-08 10:47:00,225.499,225.499,225.443,225.485,31200000.0
2007-03-08 10:48:00,225.533,225.581,225.508,225.581,69400000.0
2007-03-08 10:49:00,225.591,225.609,225.502,225.502,51000000.0
2007-03-08 10:50:00,225.463,225.471,225.438,225.438,68500001.0
2007-03-08 10:51:00,225.443,225.473,225.422,225.422,55700000.0
2007-03-08 10:52:00,225.425,225.425,225.391,225.391,119100000.0
2007-03-08 10:53:00,225.382,225.486,225.382,225.486,38300000.0
2007-03-08 10:54:00,225.473,225.532,225.464,225.532,19900000.0
2007-03-08 10:55:00,225.537,225.538,225.521,225.529,28700000.0
2007-03-08 10:56:00,225.483,225.54,225.475,225.523,62500000.0
2007-03-08 10:57:00,225.513,225.513,225.473,225.473,45400001.0
2007-03-08 10:58:00,225.513,225.513,225.476,225.487,60400001.0
2007-03-08 10:59:00,225.509,225.525,225.482,225.521,35199999.0
2007-03-08 11:00:00,225.562,225.57,225.532,225.558,29000000.0
2007-03-08 11:01:00,225.573,225.573,225.541,225.541,33300000.0
2007-03-08 11:02:00,225.547,225.567,225.535,225.535,88600001.0
2007-03-08 11:03:00,225.534,225.543,225.514,225.537,44200000.0
2007-03-08 11:04:00,225.547,225.572,225.543,225.565,48700000.0
2007-03-08 11:05:00,225.559,225.595,225.559,225.595,62500001.0
2007-03-08 11:06:00,225.577,225.577,225.505,225.506,57500001.0
2007-03-08 11:07:00,225.501,225.528,225.501,225.519,30000000.0
2007-03-08 11:08:00,225.531,225.535,225.508,225.516,31500000.0
2007-03-08 11:09:00,225.501,225.527,225.497,225.527,56900000.0
2007-03-08 11:10:00,225.542,225.634,225.54,225.634,45200000.0
2007-03-08 11:11:00,225.671,225.682,225.64,225.64,32200000.0
2007-03-08 11:12:00,225.621,225.629,225.577,225.629,124999998.0
2007-03-08 11:13:00,225.643,225.667,225.624,225.624,44200000.0
2007-03-08 11:14:00,225.626,225.632,225.609,225.623,42300000.0
2007-03-08 11:15:00,225.633,225.634,225.603,225.622,31500000.0
2007-03-08 11:16:00,225.632,225.658,225.632,225.646,47099999.0
2007-03-08 11:17:00,225.659,225.681,225.626,225.681,79500000.0
2007-03-08 11:18:00,225.682,225.688,225.615,225.615,97199999.0
2007-03-08 11:19:00,225.596,225.606,225.583,225.605,53900000.0
2007-03-08 11:20:00,225.586,225.592,225.575,225.578,47400000.0
2007-03-08 11:21:00,225.604,225.61,225.57,225.57,46300001.0
2007-03-08 11:22:00,225.555,225.567,225.543,225.553,64400000.0
2007-03-08 11:23:00,225.547,225.56,225.541,225.546,43800000.0
2007-03-08 11:24:00,225.573,225.656,225.573,225.656,28100000.0
2007-03-08 11:25:00,225.674,225.682,225.649,225.662,49400000.0
2007-03-08 11:26:00,225.647,225.647,225.589,225.632,46200000.0
2007-03-08 11:27:00,225.596,225.625,225.579,225.625,21000000.0
2007-03-08 11:28:00,225.619,225.686,225.599,225.68,56600001.0
2007-03-08 11:29:00,225.698,225.698,225.64,225.65,62900000.0
2007-03-08 11:30:00,225.66,225.735,225.655,225.735,96199999.0
2007-03-08 11:31:00,225.769,225.839,225.769,225.839,26700000.0
2007-03-08 11:32:00,225.832,225.854,225.781,225.786,72100000.0
2007-03-08 11:33:00,225.766,225.782,225.745,225.76,42799999.0
2007-03-08 11:34:00,225.79,225.828,225.79,225.807,49100000.0
2007-03-08 11:35:00,225.797,225.812,225.793,225.795,33400000.0
2007-03-08 11:36:00,225.786,225.821,225.775,225.797,69900001.0
2007-03-08 11:37:00,225.787,225.793,225.764,225.793,39500000.0
2007-03-08 11:38:00,225.812,225.905,225.812,225.905,16800000.0
2007-03-08 11:39:00,225.927,225.943,225.913,225.927,58100000.0
2007-03-08 11:40:00,225.932,226.06,225.932,226.06,67399999.0
2007-03-08 11:41:00,226.049,226.049,226.005,226.009,31800000.0
2007-03-08 11:42:00,225.997,225.997,225.966,225.986,41500000.0
2007-03-08 11:43:00,225.997,226.06,225.986,226.052,59400000.0
2007-03-08 11:44:00,226.045,226.167,226.042,226.145,59200000.0
2007-03-08 11:45:00,226.111,226.111,226.033,226.047,42100000.0
2007-03-08 11:46:00,226.043,226.044,225.939,225.939,43100000.0
2007-03-08 11:47:00,225.942,225.952,225.934,225.95,25500000.0
2007-03-08 11:48:00,225.955,225.998,225.954,225.998,48800000.0
2007-03-08 11:49:00,226.005,226.016,225.962,225.968,61900000.0
2007-03-08 11:50:00,225.964,225.964,225.928,225.928,28600000.0
2007-03-08 11:51:00,225.947,225.953,225.892,225.917,18200000.0
2007-03-08 11:52:00,225.891,225.891,225.834,225.85,30800000.0
2007-03-08 11:53:00,225.853,225.871,225.841,225.87,75100000.0
2007-03-08 11:54:00,225.883,225.951,225.883,225.929,45000000.0
2007-03-08 11:55:00,225.931,225.931,225.89,225.907,65200000.0
2007-03-08 11:56:00,225.899,225.913,225.879,225.88,43700000.0
2007-03-08 11:57:00,225.883,225.897,225.874,225.879,61600001.0
2007-03-08 11:58:00,225.92,225.922,225.904,225.917,55500000.0
2007-03-08 11:59:00,225.944,225.96,225.937,225.941,53400000.0
2007-03-08 12:00:00,225.946,225.949,225.914,225.949,35500000.0
2007-03-08 12:01:00,225.949,225.967,225.949,225.961,75499998.0
2007-03-08 12:02:00,225.977,225.982,225.933,225.951,69400000.0
2007-03-08 12:03:00,225.957,225.957,225.926,225.928,45699999.0
2007-03-08 12:04:00,225.914,225.938,225.897,225.938,47800000.0
2007-03-08 12:05:00,225.966,225.966,225.926,225.926,44500000.0
2007-03-08 12:06:00,225.939,225.959,225.939,225.958,23100000.0
2007-03-08 12:07:00,225.954,225.981,225.937,225.962,61299999.0
2007-03-08 12:08:00,225.954,225.971,225.935,225.971,58900000.0
2007-03-08 12:09:00,225.969,225.97,225.878,225.878,45700000.0
2007-03-08 12:10:00,225.903,225.907,225.887,225.899,34100000.0
2007-03-08 12:11:00,225.895,225.91,225.876,225.899,27400000.0
2007-03-08 12:12:00,225.896,225.905,225.884,225.893,64200001.0
2007-03-08 12:13:00,225.889,225.91,225.879,225.91,52600000.0
2007-03-08 12:14:00,225.915,225.918,225.882,225.902,81900000.0
2007-03-08 12:15:00,225.894,225.915,225.871,225.879,51999999.0
2007-03-08 12:16:00,225.87,225.881,225.852,225.852,74500000.0
2007-03-08 12:17:00,225.845,225.856,225.83,225.853,75499999.0
2007-03-08 12:18:00,225.83,225.881,225.829,225.881,41600000.0
2007-03-08 12:19:00,225.891,225.914,225.886,225.912,76099999.0
2007-03-08 12:20:00,225.899,225.965,225.896,225.965,26200000.0
2007-03-08 12:21:00,225.951,225.968,225.913,225.913,51100000.0
2007-03-08 12:22:00,225.914,225.916,225.878,225.878,54300000.0
2007-03-08 12:23:00,225.868,225.868,225.818,225.824,42199999.0
2007-03-08 12:24:00,225.818,225.84,225.762,225.795,85900000.0
2007-03-08 12:25:00,225.826,225.845,225.821,225.829,26300000.0
2007-03-08 12:26:00,225.813,225.84,225.8,225.84,41300000.0
2007-03-08 12:27:00,225.829,225.842,225.823,225.823,46900000.0
2007-03-08 12:28:00,225.84,225.854,225.825,225.832,19200000.0
2007-03-08 12:29:00,225.857,225.882,225.843,225.843,44199999.0
2007-03-08 12:30:00,225.841,225.882,225.841,225.882,24100000.0
2007-03-08 12:31:00,225.889,225.892,225.875,225.879,26300000.0
2007-03-08 12:32:00,225.893,225.907,225.871,225.907,52800001.0
2007-03-08 12:33:00,225.899,225.902,225.883,225.902,22500000.0
2007-03-08 12:34:00,225.901,225.906,225.891,225.906,33500000.0
2007-03-08 12:35:00,225.933,225.977,225.933,225.97,52800001.0
2007-03-08 12:36:00,225.978,225.978,225.93,225.93,66500000.0
2007-03-08 12:37:00,225.931,225.973,225.919,225.967,45700000.0
2007-03-08 12:38:00,225.959,225.97,225.946,225.97,59700000.0
2007-03-08 12:39:00,225.979,225.983,225.939,225.982,66000000.0
2007-03-08 12:40:00,225.994,226.023,225.994,226.002,50599999.0
2007-03-08 12:41:00,226.008,226.029,226.005,226.013,93299999.0
2007-03-08 12:42:00,226.015,226.015,225.966,226.008,75700000.0
2007-03-08 12:43:00,226.034,226.035,225.996,226.002,29500000.0
2007-03-08 12:44:00,226.009,226.016,225.986,225.996,87699998.0
2007-03-08 12:45:00,226.004,226.006,225.991,226.004,51600000.0
2007-03-08 12:46:00,225.994,226.021,225.981,226.021,51700001.0
2007-03-08 12:47:00,226.026,226.035,226.019,226.035,52400000.0
2007-03-08 12:48:00,226.028,226.047,226.023,226.023,47400001.0
2007-03-08 12:49:00,226.011,226.041,226.002,226.013,56300000.0
2007-03-08 12:50:00,226.039,226.068,226.013,226.068,60900000.0
2007-03-08 12:51:00,226.072,226.072,226.011,226.04,37900000.0
2007-03-08 12:52:00,226.016,226.016,225.994,226.01,14900000.0
2007-03-08 12:53:00,226.024,226.054,226.024,226.044,27800000.0
2007-03-08 12:54:00,226.096,226.188,226.096,226.188,64900000.0
2007-03-08 12:55:00,226.197,226.235,226.197,226.226,59999999.0
2007-03-08 12:56:00,226.213,226.219,226.192,226.192,71999999.0
2007-03-08 12:57:00,226.213,226.222,226.182,226.19,76100001.0
2007-03-08 12:58:00,226.198,226.211,226.181,226.207,55900000.0
2007-03-08 12:59:00,226.229,226.251,226.217,226.251,46400001.0
2007-03-08 13:00:00,226.261,226.31,226.261,226.307,46300000.0
2007-03-08 13:01:00,226.313,226.316,226.286,226.298,28400000.0
2007-03-08 13:02:00,226.348,226.53,226.348,226.53,98300000.0
2007-03-08 13:03:00,226.537,226.548,226.511,226.511,57300000.0
2007-03-08 13:04:00,226.496,226.566,226.491,226.555,51100000.0
2007-03-08 13:05:00,226.577,226.614,226.577,226.59,66000001.0
2007-03-08 13:06:00,226.591,226.654,226.591,226.654,47700001.0
2007-03-08 13:07:00,226.687,226.801,226.687,226.801,27100000.0
2007-03-08 13:08:00,226.786,226.814,226.776,226.814,58600000.0
2007-03-08 13:09:00,226.825,226.851,226.819,226.84,30800000.0
2007-03-08 13:10:00,226.798,226.798,226.692,226.692,16300000.0
2007-03-08 13:11:00,226.684,226.693,226.673,226.675,40200000.0
2007-03-08 13:12:00,226.668,226.668,226.636,226.653,75200000.0
2007-03-08 13:13:00,226.631,226.648,226.623,226.63,20900000.0
2007-03-08 13:14:00,226.627,226.627,226.569,226.578,69800000.0
2007-03-08 13:15:00,226.562,226.57,226.551,226.56,57100000.0
2007-03-08 13:16:00,226.556,226.556,226.464,226.483,45700000.0
2007-03-08 13:17:00,226.484,226.488,226.468,226.468,93999998.0
2007-03-08 13:18:00,226.467,226.475,226.394,226.399,55300000.0
2007-03-08 13:19:00,226.39,226.466,226.39,226.466,72599999.0
2007-03-08 13:20:00,226.504,226.504,226.471,226.481,66100000.0
2007-03-08 13:21:00,226.482,226.536,226.476,226.526,36300000.0
2007-03-08 13:22:00,226.521,226.564,226.521,226.564,54900001.0
2007-03-08 13:23:00,226.598,226.609,226.578,226.609,56200000.0
2007-03-08 13:24:00,226.621,226.621,226.595,226.601,41000001.0
2007-03-08 13:25:00,226.583,226.615,226.583,226.601,78900001.0
2007-03-08 13:26:00,226.604,226.604,226.57,226.572,52000000.0
2007-03-08 13:27:00,226.574,226.592,226.574,226.579,9200000.0
2007-03-08 13:28:00,226.567,226.574,226.517,226.53,90500001.0
2007-03-08 13:29:00,226.514,226.542,226.505,226.542,46099999.0
2007-03-08 13:30:00,226.539,226.539,226.505,226.537,38200000.0
2007-03-08 13:31:00,226.537,226.544,226.502,226.508,42900000.0
2007-03-08 13:32:00,226.531,226.531,226.481,226.487,65200000.0
2007-03-08 13:33:00,226.489,226.489,226.473,226.475,47800000.0
2007-03-08 13:34:00,226.449,226.449,226.42,226.424,26300000.0
2007-03-08 13:35:00,226.445,226.469,226.445,226.465,29400000.0
2007-03-08 13:36:00,226.434,226.447,226.432,226.444,50300000.0
2007-03-08 13:37:00,226.444,226.452,226.427,226.443,60700000.0
2007-03-08 13:38:00,226.444,226.448,226.407,226.407,24100000.0
2007-03-08 13:39:00,226.424,226.427,226.366,226.393,37600000.0
2007-03-08 13:40:00,226.396,226.431,226.396,226.415,43700000.0
2007-03-08 13:41:00,226.411,226.463,226.402,226.433,52300000.0
2007-03-08 13:42:00,226.43,226.432,226.406,226.408,74000000.0
2007-03-08 13:43:00,226.422,226.423,226.399,226.423,54100000.0
2007-03-08 13:44:00,226.423,226.455,226.417,226.442,91300001.0
2007-03-08 13:45:00,226.435,226.455,226.431,226.445,46700000.0
2007-03-08 13:46:00,226.449,226.458,226.433,226.44,58200000.0
2007-03-08 13:47:00,226.45,226.45,226.401,226.41,42500000.0
2007-03-08 13:48:00,226.424,226.434,226.412,226.412,67199999.0
2007-03-08 13:49:00,226.411,226.412,226.396,226.402,57400000.0
2007-03-08 13:50:00,226.393,226.406,226.331,226.337,46400000.0
2007-03-08 13:51:00,226.346,226.346,226.309,226.32,76300000.0
2007-03-08 13:52:00,226.325,226.357,226.325,226.357,23900000.0
2007-03-08 13:53:00,226.356,226.398,226.356,226.373,41900000.0
2007-03-08 13:54:00,226.368,226.436,226.368,226.436,62800000.0
2007-03-08 13:55:00,226.433,226.459,226.425,226.459,58900000.0
2007-03-08 13:56:00,226.45,226.461,226.443,226.456,41000000.0
2007-03-08 13:57:00,226.476,226.476,226.423,226.423,54700001.0
2007-03-08 13:58:00,226.434,226.477,226.434,226.459,38100000.0
2007-03-08 13:59:00,226.428,226.453,226.402,226.437,42700000.0
2007-03-08 14:00:00,226.366,226.381,226.303,226.303,36000000.0
2007-03-08 14:01:00,226.317,226.356,226.317,226.337,34600000.0
2007-03-08 14:02:00,226.315,226.343,226.299,226.339,35400000.0
2007-03-08 14:03:00,226.318,226.345,226.314,226.338,28100000.0
2007-03-08 14:04:00,226.317,226.37,226.302,226.37,34700000.0
2007-03-08 14:05:00,226.371,226.375,226.361,226.375,70500000.0
2007-03-08 14:06:00,226.35,226.356,226.242,226.29,115500000.0
2007-03-08 14:07:00,226.307,226.307,226.272,226.272,51200001.0
2007-03-08 14:08:00,226.277,226.3,226.263,226.283,31500000.0
2007-03-08 14:09:00,226.286,226.306,226.267,226.28,49300000.0
2007-03-08 14:10:00,226.275,226.315,226.27,226.306,58600000.0
2007-03-08 14:11:00,226.315,226.359,226.315,226.359,62200000.0
2007-03-08 14:12:00,226.377,226.397,226.339,226.367,42300000.0
2007-03-08 14:13:00,226.354,226.366,226.309,226.309,40500000.0
2007-03-08 14:14:00,226.292,226.292,226.238,226.246,41400000.0
2007-03-08 14:15:00,226.236,226.236,226.194,226.227,70400000.0
2007-03-08 14:16:00,226.244,226.244,226.224,226.239,70900001.0
2007-03-08 14:17:00,226.223,226.223,226.157,226.157,34100000.0
2007-03-08 14:18:00,226.172,226.172,226.074,226.074,29500000.0
2007-03-08 14:19:00,226.035,226.035,225.997,226.011,55000000.0
2007-03-08 14:20:00,226.026,226.047,226.026,226.04,107799999.0
2007-03-08 14:21:00,226.041,226.057,226.039,226.047,74600000.0
2007-03-08 14:22:00,226.028,226.066,226.028,226.057,52800000.0
2007-03-08 14:23:00,226.079,226.128,226.079,226.126,64400000.0
2007-03-08 14:24:00,226.125,226.126,226.107,226.107,49299999.0
2007-03-08 14:25:00,226.129,226.141,226.113,226.141,36600000.0
2007-03-08 14:26:00,226.142,226.142,226.089,226.089,38700000.0
2007-03-08 14:27:00,226.104,226.13,226.104,226.113,46200000.0
2007-03-08 14:28:00,226.096,226.096,226.027,226.048,80299999.0
2007-03-08 14:29:00,226.04,226.046,226.023,226.037,73300001.0
2007-03-08 14:30:00,226.019,226.029,225.993,225.993,78300000.0
2007-03-08 14:31:00,225.994,226.0,225.989,225.989,32000000.0
2007-03-08 14:32:00,225.973,225.973,225.927,225.927,49500000.0
2007-03-08 14:33:00,225.906,225.909,225.873,225.897,49000000.0
2007-03-08 14:34:00,225.893,225.899,225.87,225.895,43900000.0
2007-03-08 14:35:00,225.9,225.9,225.863,225.882,45000000.0
2007-03-08 14:36:00,225.9,225.9,225.876,225.884,46399999.0
2007-03-08 14:37:00,225.876,225.91,225.871,225.903,51400000.0
2007-03-08 14:38:00,225.89,225.89,225.848,225.881,41100000.0
2007-03-08 14:39:00,225.877,225.91,225.875,225.897,34600000.0
2007-03-08 14:40:00,225.916,225.924,225.881,225.881,40699999.0
2007-03-08 14:41:00,225.914,225.914,225.875,225.904,58499999.0
2007-03-08 14:42:00,225.931,225.951,225.888,225.892,25300000.0
2007-03-08 14:43:00,225.868,225.868,225.812,225.812,46600000.0
2007-03-08 14:44:00,225.842,225.844,225.83,225.83,40400000.0
2007-03-08 14:45:00,225.815,225.822,225.794,225.794,41500000.0
2007-03-08 14:46:00,225.768,225.768,225.598,225.598,76500000.0
2007-03-08 14:47:00,225.58,225.596,225.542,225.542,58600000.0
2007-03-08 14:48:00,225.533,225.549,225.533,225.535,43100000.0
2007-03-08 14:49:00,225.515,225.515,225.488,225.495,33400000.0
2007-03-08 14:50:00,225.487,225.563,225.456,225.563,81499999.0
2007-03-08 14:51:00,225.57,225.612,225.57,225.612,131700000.0
2007-03-08 14:52:00,225.61,225.61,225.548,225.579,41200000.0
2007-03-08 14:53:00,225.595,225.66,225.588,225.66,42200000.0
2007-03-08 14:54:00,225.675,225.684,225.64,225.678,96399998.0
2007-03-08 14:55:00,225.683,225.727,225.667,225.706,33400000.0
2007-03-08 14:56:00,225.721,225.744,225.709,225.723,79600001.0
2007-03-08 14:57:00,225.74,225.788,225.74,225.771,39500000.0
2007-03-08 14:58:00,225.778,225.798,225.778,225.79,53900000.0
2007-03-08 14:59:00,225.776,225.809,225.772,225.792,69199999.0
2007-03-08 15:00:00,225.776,225.776,225.757,225.766,53200000.0
2007-03-08 15:01:00,225.774,225.783,225.758,225.778,36400000.0
2007-03-08 15:02:00,225.754,225.754,225.696,225.71,51600000.0
2007-03-08 15:03:00,225.715,225.737,225.709,225.717,64000000.0
2007-03-08 15:04:00,225.722,225.824,225.722,225.824,47600000.0
2007-03-08 15:05:00,225.797,225.805,225.778,225.778,43400000.0
2007-03-08 15:06:00,225.796,225.819,225.796,225.804,17800000.0
2007-03-08 15:07:00,225.809,225.814,225.787,225.814,35000000.0
2007-03-08 15:08:00,225.828,225.842,225.819,225.826,33600000.0
2007-03-08 15:09:00,225.821,225.84,225.821,225.833,57800001.0
2007-03-08 15:10:00,225.838,225.896,225.827,225.896,45700000.0
2007-03-08 15:11:00,225.904,226.044,225.904,226.044,35500000.0
2007-03-08 15:12:00,226.032,226.032,225.963,225.963,49700001.0
2007-03-08 15:13:00,225.972,226.0,225.972,225.995,74499999.0
2007-03-08 15:14:00,226.008,226.045,226.008,226.036,32400000.0
2007-03-08 15:15:00,226.024,226.024,226.011,226.019,23400000.0
2007-03-08 15:16:00,225.995,226.017,225.961,226.014,24700000.0
2007-03-08 15:17:00,226.019,226.019,225.989,226.005,38100000.0
2007-03-08 15:18:00,226.008,226.036,226.008,226.022,47200000.0
2007-03-08 15:19:00,226.012,226.012,225.96,225.96,66300000.0
2007-03-08 15:20:00,225.954,225.972,225.923,225.962,26100000.0
2007-03-08 15:21:00,225.96,226.001,225.96,225.989,53200000.0
2007-03-08 15:22:00,225.982,225.997,225.972,225.985,18600000.0
2007-03-08 15:23:00,225.974,225.986,225.974,225.986,61699999.0
2007-03-08 15:24:00,225.986,225.986,225.95,225.959,61700000.0
2007-03-08 15:25:00,225.932,225.932,225.883,225.899,42000000.0
2007-03-08 15:26:00,225.877,225.883,225.836,225.841,57200000.0
2007-03-08 15:27:00,225.835,225.839,225.806,225.81,60300001.0
2007-03-08 15:28:00,225.815,225.834,225.809,225.834,56000000.0
2007-03-08 15:29:00,225.841,225.88,225.841,225.855,78600001.0
2007-03-08 15:30:00,225.867,225.907,225.857,225.907,54800000.0
2007-03-08 15:31:00,225.925,225.944,225.925,225.94,38900000.0
2007-03-08 15:32:00,225.943,225.95,225.927,225.947,53500001.0
2007-03-08 15:33:00,225.939,225.972,225.939,225.965,21500000.0
2007-03-08 15:34:00,225.943,225.967,225.943,225.967,37800000.0
2007-03-08 15:35:00,225.977,225.977,225.945,225.945,59700001.0
2007-03-08 15:36:00,225.985,225.985,225.956,225.965,60400000.0
2007-03-08 15:37:00,225.94,225.968,225.93,225.968,99499999.0
2007-03-08 15:38:00,225.98,225.991,225.951,225.991,30900000.0
2007-03-08 15:39:00,226.011,226.025,225.993,225.998,51900000.0
2007-03-08 15:40:00,225.995,226.107,225.963,226.099,68300001.0
2007-03-08 15:41:00,226.1,226.1,226.067,226.08,32700000.0
2007-03-08 15:42:00,226.087,226.087,225.977,225.978,50299999.0
2007-03-08 15:43:00,225.975,225.978,225.96,225.963,35000000.0
2007-03-08 15:44:00,225.932,225.932,225.869,225.869,50600000.0
2007-03-08 15:45:00,225.833,225.881,225.833,225.88,42600000.0
2007-03-08 15:46:00,225.888,225.918,225.881,225.901,36200000.0
2007-03-08 15:47:00,225.927,225.938,225.904,225.937,51300000.0
2007-03-08 15:48:00,225.935,225.935,225.906,225.92,25400000.0
2007-03-08 15:49:00,225.908,225.935,225.905,225.926,81600000.0
2007-03-08 15:50:00,225.908,225.947,225.89,225.947,29400000.0
2007-03-08 15:51:00,225.964,225.972,225.951,225.96,54400000.0
2007-03-08 15:52:00,225.956,226.003,225.949,226.003,56400000.0
2007-03-08 15:53:00,226.031,226.031,226.007,226.017,42300000.0
2007-03-08 15:54:00,226.024,226.024,225.995,225.995,82900000.0
2007-03-08 15:55:00,225.985,226.021,225.983,226.021,61900000.0
2007-03-08 15:56:00,226.015,226.039,226.01,226.028,66100000.0
2007-03-08 15:57:00,226.031,226.063,226.014,226.025,54500001.0
2007-03-08 15:58:00,226.075,226.158,226.075,226.152,19900000.0
2007-03-08 15:59:00,226.167,226.167,226.099,226.115,27900000.0
2007-03-08 16:00:00,226.114,226.114,226.078,226.097,81500000.0
2007-03-08 16:01:00,226.12,226.15,226.102,226.121,50100000.0
2007-03-08 16:02:00,226.131,226.131,226.062,226.062,71900001.0
2007-03-08 16:03:00,226.058,226.09,226.058,226.085,68900000.0
2007-03-08 16:04:00,226.058,226.058,226.009,226.02,44600000.0
2007-03-08 16:05:00,226.011,226.02,225.999,226.008,22500000.0
2007-03-08 16:06:00,225.999,226.021,225.994,226.005,35400000.0
2007-03-08 16:07:00,226.007,226.022,225.987,225.994,55900000.0
2007-03-08 16:08:00,225.98,225.999,225.966,225.991,41000000.0
2007-03-08 16:09:00,225.979,226.0,225.973,225.973,26300000.0
2007-03-08 16:10:00,225.959,225.997,225.959,225.997,64400000.0
2007-03-08 16:11:00,226.016,226.036,226.016,226.034,17900000.0
2007-03-08 16:12:00,226.036,226.06,226.022,226.06,22800000.0
2007-03-08 16:13:00,226.059,226.07,226.033,226.033,45000000.0
2007-03-08 16:14:00,226.02,226.059,226.02,226.036,33100000.0
2007-03-08 16:15:00,226.036,226.101,226.024,226.099,52300000.0
2007-03-08 16:16:00,226.097,226.134,226.097,226.119,33300000.0
2007-03-08 16:17:00,226.115,226.128,226.04,226.056,18100000.0
2007-03-08 16:18:00,226.052,226.085,226.048,226.079,40600000.0
2007-03-08 16:19:00,226.094,226.095,226.082,226.089,91200000.0
2007-03-08 16:20:00,226.099,226.184,226.099,226.183,23200000.0
2007-03-08 16:21:00,226.19,226.194,226.152,226.152,65100000.0
2007-03-08 16:22:00,226.153,226.193,226.153,226.191,83900000.0
2007-03-08 16:23:00,226.201,226.234,226.199,226.233,65500000.0
2007-03-08 16:24:00,226.258,226.275,226.247,226.258,42800000.0
2007-03-08 16:25:00,226.263,226.305,226.251,226.305,46700000.0
2007-03-08 16:26:00,226.285,226.285,226.265,226.282,43200000.0
2007-03-08 16:27:00,226.277,226.287,226.229,226.229,68599999.0
2007-03-08 16:28:00,226.204,226.204,226.191,226.203,60000000.0
2007-03-08 16:29:00,226.205,226.241,226.205,226.241,53000001.0
2007-03-08 16:30:00,226.227,226.24,226.219,226.234,67100001.0
2007-03-08 16:31:00,226.226,226.244,226.204,226.204,59600000.0
2007-03-08 16:32:00,226.195,226.195,226.18,226.18,49400000.0
2007-03-08 16:33:00,226.176,226.176,226.154,226.159,34900000.0
2007-03-08 16:34:00,226.161,226.175,226.154,226.175,27600000.0
2007-03-08 16:35:00,226.163,226.179,226.156,226.156,103500001.0
2007-03-08 16:36:00,226.139,226.154,226.121,226.141,48200000.0
2007-03-08 16:37:00,226.144,226.153,226.131,226.152,40800000.0
2007-03-08 16:38:00,226.156,226.26,226.156,226.254,52499999.0
2007-03-08 16:39:00,226.264,226.295,226.243,226.243,57300001.0
2007-03-08 16:40:00,226.223,226.253,226.222,226.253,20700000.0
2007-03-08 16:41:00,226.272,226.275,226.257,226.271,48600000.0
2007-03-08 16:42:00,226.297,226.308,226.273,226.303,19000000.0
2007-03-08 16:43:00,226.315,226.315,226.283,226.285,80200000.0
2007-03-08 16:44:00,226.29,226.297,226.274,226.278,65700000.0
2007-03-08 16:45:00,226.251,226.263,226.226,226.237,58700000.0
2007-03-08 16:46:00,226.248,226.278,226.239,226.242,46300000.0
2007-03-08 16:47:00,226.26,226.275,226.257,226.275,37600000.0
2007-03-08 16:48:00,226.27,226.271,226.239,226.262,28300000.0
2007-03-08 16:49:00,226.256,226.262,226.24,226.26,37900000.0
2007-03-08 16:50:00,226.261,226.277,226.261,226.277,25900000.0
2007-03-08 16:51:00,226.292,226.297,226.278,226.295,65399999.0
2007-03-08 16:52:00,226.292,226.293,226.24,226.241,39799999.0
2007-03-08 16:53:00,226.295,226.31,226.295,226.3,63600000.0
2007-03-08 16:54:00,226.296,226.31,226.247,226.247,36300000.0
2007-03-08 16:55:00,226.258,226.274,226.235,226.261,40800000.0
2007-03-08 16:56:00,226.267,226.301,226.267,226.301,53800000.0
2007-03-08 16:57:00,226.294,226.294,226.201,226.208,29500000.0
2007-03-08 16:58:00,226.206,226.226,226.19,226.217,28200000.0
2007-03-08 16:59:00,226.195,226.223,226.169,226.169,82000000.0
2007-03-08 17:00:00,226.149,226.178,226.146,226.178,12700000.0
2007-03-08 17:01:00,226.197,226.202,226.174,226.198,49300000.0
2007-03-08 17:02:00,226.198,226.201,226.182,226.185,43100000.0
2007-03-08 17:03:00,226.144,226.162,226.129,226.147,56300000.0
2007-03-08 17:04:00,226.162,226.162,226.137,226.15,44799999.0
2007-03-08 17:05:00,226.154,226.199,226.154,226.193,48600000.0
2007-03-08 17:06:00,226.188,226.192,226.167,226.182,51700001.0
2007-03-08 17:07:00,226.185,226.26,226.185,226.26,56299999.0
2007-03-08 17:08:00,226.296,226.33,226.286,226.33,33500000.0
2007-03-08 17:09:00,226.328,226.329,226.308,226.326,36700000.0
2007-03-08 17:10:00,226.29,226.329,226.285,226.313,64400000.0
2007-03-08 17:11:00,226.321,226.338,226.292,226.336,78200000.0
2007-03-08 17:12:00,226.344,226.354,226.337,226.351,39200000.0
2007-03-08 17:13:00,226.367,226.41,226.363,226.41,55600000.0
2007-03-08 17:14:00,226.419,226.419,226.343,226.356,59300000.0
2007-03-08 17:15:00,226.406,226.411,226.33,226.334,43100000.0
2007-03-08 17:16:00,226.304,226.314,226.269,226.314,23500000.0
2007-03-08 17:17:00,226.342,226.373,226.332,226.332,42600000.0
2007-03-08 17:18:00,226.337,226.337,226.323,226.323,22800000.0
2007-03-08 17:19:00,226.35,226.354,226.318,226.343,50300000.0
2007-03-08 17:20:00,226.356,226.385,226.356,226.372,63800000.0
2007-03-08 17:21:00,226.387,226.397,226.387,226.393,14700000.0
2007-03-08 17:22:00,226.37,226.389,226.358,226.358,23600000.0
2007-03-08 17:23:00,226.349,226.358,226.329,226.349,35600000.0
2007-03-08 17:24:00,226.328,226.348,226.306,226.337,36400000.0
2007-03-08 17:25:00,226.354,226.413,226.354,226.413,50800000.0
2007-03-08 17:26:00,226.435,226.445,226.413,226.445,36100000.0
2007-03-08 17:27:00,226.454,226.466,226.451,226.459,35100000.0
2007-03-08 17:28:00,226.46,226.46,226.381,226.41,46799999.0
2007-03-08 17:29:00,226.444,226.457,226.435,226.435,70799999.0
2007-03-08 17:30:00,226.421,226.457,226.421,226.457,18400000.0
2007-03-08 17:31:00,226.456,226.466,226.428,226.445,62799999.0
2007-03-08 17:32:00,226.434,226.457,226.434,226.457,98900000.0
2007-03-08 17:33:00,226.45,226.466,226.447,226.466,31900000.0
2007-03-08 17:34:00,226.449,226.449,226.402,226.402,40200000.0
2007-03-08 17:35:00,226.379,226.406,226.379,226.398,67900000.0
2007-03-08 17:36:00,226.408,226.427,226.399,226.427,47700000.0
2007-03-08 17:37:00,226.455,226.494,226.442,226.494,72300000.0
2007-03-08 17:38:00,226.493,226.501,226.471,226.494,56400000.0
2007-03-08 17:39:00,226.478,226.493,226.458,226.493,36699999.0
2007-03-08 17:40:00,226.496,226.52,226.493,226.507,38300000.0
2007-03-08 17:41:00,226.518,226.518,226.486,226.49,37900000.0
2007-03-08 17:42:00,226.493,226.506,226.47,226.479,49400000.0
2007-03-08 17:43:00,226.466,226.486,226.444,226.444,61400000.0
2007-03-08 17:44:00,226.434,226.439,226.411,226.423,36500000.0
2007-03-08 17:45:00,226.436,226.459,226.436,226.443,54400000.0
2007-03-08 17:46:00,226.428,226.458,226.403,226.403,39200000.0
2007-03-08 17:47:00,226.418,226.426,226.4,226.4,45400000.0
2007-03-08 17:48:00,226.399,226.421,226.39,226.39,51000001.0
2007-03-08 17:49:00,226.415,226.415,226.39,226.407,35900000.0
2007-03-08 17:50:00,226.423,226.423,226.394,226.394,31400000.0
2007-03-08 17:51:00,226.396,226.396,226.344,226.353,62699999.0
2007-03-08 17:52:00,226.389,226.44,226.389,226.44,42200000.0
2007-03-08 17:53:00,226.421,226.443,226.396,226.399,63800000.0
2007-03-08 17:54:00,226.384,226.396,226.341,226.345,71700001.0
2007-03-08 17:55:00,226.323,226.359,226.32,226.347,52000000.0
2007-03-08 17:56:00,226.347,226.381,226.342,226.375,59700001.0
2007-03-08 17:57:00,226.375,226.381,226.351,226.351,40900000.0
2007-03-08 17:58:00,226.352,226.414,226.352,226.391,101700000.0
2007-03-08 17:59:00,226.361,226.384,226.332,226.378,77100000.0
2007-03-08 18:00:00,226.4,226.422,226.379,226.412,57700000.0
2007-03-08 18:01:00,226.437,226.469,226.42,226.437,457100000.0
2007-03-08 18:02:00,226.432,226.457,226.409,226.456,637599999.0
2007-03-08 18:03:00,226.478,226.507,226.458,226.49,788100001.0
2007-03-08 18:04:00,226.506,226.559,226.494,226.505,465000001.0
2007-03-08 18:05:00,226.517,226.517,226.474,226.476,646599997.0
2007-03-08 18:06:00,226.466,226.508,226.466,226.475,595899998.0
2007-03-08 18:07:00,226.477,226.507,226.471,226.471,831200004.0
2007-03-08 18:08:00,226.475,226.545,226.475,226.545,615200000.0
2007-03-08 18:09:00,226.548,226.585,226.527,226.527,535399999.0
2007-03-08 18:10:00,226.538,226.643,226.538,226.643,570000003.0
2007-03-08 18:11:00,226.643,226.656,226.621,226.651,421400002.0
2007-03-08 18:12:00,226.645,226.682,226.631,226.664,264999999.0
2007-03-08 18:13:00,226.664,226.678,226.624,226.624,512900002.0
2007-03-08 18:14:00,226.635,226.65,226.587,226.609,638699997.0
2007-03-08 18:15:00,226.609,226.631,226.586,226.597,743000000.0
2007-03-08 18:16:00,226.6,226.608,226.559,226.587,615599999.0
2007-03-08 18:17:00,226.588,226.596,226.571,226.574,187800000.0
2007-03-08 18:18:00,226.561,226.578,226.505,226.505,411199999.0
2007-03-08 18:19:00,226.493,226.586,226.493,226.586,492899997.0
2007-03-08 18:20:00,226.598,226.6,226.553,226.555,632999999.0
2007-03-08 18:21:00,226.547,226.568,226.529,226.544,590000001.0
2007-03-08 18:22:00,226.542,226.569,226.523,226.552,523800002.0
2007-03-08 18:23:00,226.558,226.579,226.535,226.555,834000000.0
2007-03-08 18:24:00,226.539,226.57,226.528,226.549,510099999.0
2007-03-08 18:25:00,226.53,226.536,226.502,226.504,549200003.0
2007-03-08 18:26:00,226.513,226.566,226.513,226.562,368099998.0
2007-03-08 18:27:00,226.575,226.578,226.535,226.535,346700001.0
2007-03-08 18:28:00,226.538,226.555,226.531,226.535,368299998.0
2007-03-08 18:29:00,226.526,226.534,226.496,226.511,425999998.0
2007-03-08 18:30:00,226.518,226.537,226.509,226.52,337699997.0
2007-03-08 18:31:00,226.52,226.522,226.486,226.506,341300000.0
2007-03-08 18:32:00,226.503,226.504,226.469,226.487,487900002.0
2007-03-08 18:33:00,226.492,226.503,226.475,226.49,413000000.0
2007-03-08 18:34:00,226.485,226.504,226.463,226.471,489800000.0
2007-03-08 18:35:00,226.46,226.486,226.44,226.44,454100001.0
2007-03-08 18:36:00,226.431,226.463,226.431,226.463,283100001.0
2007-03-08 18:37:00,226.479,226.48,226.452,226.454,165200000.0
2007-03-08 18:38:00,226.466,226.495,226.45,226.492,182599999.0
2007-03-08 18:39:00,226.495,226.509,226.488,226.507,124299997.0
2007-03-08 18:40:00,226.457,226.496,226.438,226.438,316300000.0
2007-03-08 18:41:00,226.432,226.468,226.432,226.459,258599999.0
2007-03-08 18:42:00,226.474,226.5,226.473,226.5,220000000.0
2007-03-08 18:43:00,226.49,226.519,226.49,226.501,180500000.0
2007-03-08 18:44:00,226.505,226.521,226.487,226.496,379400000.0
2007-03-08 18:45:00,226.506,226.526,226.497,226.518,164100001.0
2007-03-08 18:46:00,226.506,226.513,226.482,226.482,139300000.0
2007-03-08 18:47:00,226.474,226.484,226.457,226.457,73100000.0
2007-03-08 18:48:00,226.471,226.498,226.461,226.466,171700000.0
2007-03-08 18:49:00,226.457,226.463,226.448,226.453,160699999.0
2007-03-08 18:50:00,226.463,226.497,226.453,226.497,272199999.0
2007-03-08 18:51:00,226.488,226.489,226.45,226.466,288399997.0
2007-03-08 18:52:00,226.48,226.48,226.438,226.453,247800000.0
2007-03-08 18:53:00,226.452,226.452,226.422,226.428,274899999.0
2007-03-08 18:54:00,226.434,226.434,226.393,226.425,212799999.0
2007-03-08 18:55:00,226.425,226.425,226.357,226.394,224700001.0
2007-03-08 18:56:00,226.403,226.415,226.39,226.411,39000000.0
2007-03-08 18:57:00,226.409,226.453,226.398,226.453,141099999.0
2007-03-08 18:58:00,226.447,226.453,226.389,226.389,340399998.0
2007-03-08 18:59:00,226.379,226.435,226.377,226.435,283900000.0
2007-03-08 19:00:00,226.43,226.43,226.408,226.426,74600000.0
2007-03-08 19:01:00,226.415,226.428,226.386,226.386,85900000.0
2007-03-08 19:02:00,226.381,226.399,226.368,226.368,211300001.0
2007-03-08 19:03:00,226.375,226.382,226.364,226.375,321700001.0
2007-03-08 19:04:00,226.375,226.386,226.35,226.372,167200001.0
2007-03-08 19:05:00,226.361,226.361,226.318,226.323,136600000.0
2007-03-08 19:06:00,226.312,226.312,226.265,226.265,432500002.0
2007-03-08 19:07:00,226.28,226.301,226.264,226.283,339300000.0
2007-03-08 19:08:00,226.281,226.31,226.26,226.28,360799999.0
2007-03-08 19:09:00,226.279,226.286,226.258,226.258,182500002.0
2007-03-08 19:10:00,226.257,226.284,226.241,226.26,109800001.0
2007-03-08 19:11:00,226.251,226.278,226.241,226.243,69600001.0
2007-03-08 19:12:00,226.237,226.274,226.232,226.262,101400000.0
2007-03-08 19:13:00,226.247,226.263,226.217,226.228,149400000.0
2007-03-08 19:14:00,226.216,226.308,226.19,226.287,232200000.0
2007-03-08 19:15:00,226.288,226.308,226.231,226.308,239600000.0
2007-03-08 19:16:00,226.316,226.316,226.276,226.276,67699999.0
2007-03-08 19:17:00,226.28,226.298,226.243,226.243,150099999.0
2007-03-08 19:18:00,226.263,226.312,226.256,226.28,230199998.0
2007-03-08 19:19:00,226.309,226.329,226.238,226.252,275800005.0
2007-03-08 19:20:00,226.239,226.305,226.233,226.305,111200001.0
2007-03-08 19:21:00,226.317,226.317,226.282,226.306,159099999.0
2007-03-08 19:22:00,226.298,226.32,226.29,226.302,146700001.0
2007-03-08 19:23:00,226.305,226.328,226.295,226.315,380100002.0
2007-03-08 19:24:00,226.312,226.337,226.299,226.301,110699999.0
2007-03-08 19:25:00,226.313,226.319,226.283,226.291,207499999.0
2007-03-08 19:26:00,226.275,226.288,226.255,226.255,480500002.0
2007-03-08 19:27:00,226.239,226.25,226.214,226.228,252500000.0
2007-03-08 19:28:00,226.231,226.24,226.2,226.24,213399998.0
2007-03-08 19:29:00,226.235,226.235,226.168,226.187,47600000.0
2007-03-08 19:30:00,226.175,226.177,226.091,226.124,273199999.0
2007-03-08 19:31:00,226.115,226.153,226.105,226.146,121300000.0
2007-03-08 19:32:00,226.139,226.152,226.115,226.124,326299999.0
2007-03-08 19:33:00,226.118,226.123,226.085,226.099,184400001.0
2007-03-08 19:34:00,226.083,226.083,226.013,226.03,289900000.0
2007-03-08 19:35:00,226.012,226.038,226.006,226.014,269500000.0
2007-03-08 19:36:00,226.02,226.027,226.006,226.017,220800001.0
2007-03-08 19:37:00,226.023,226.042,226.023,226.029,96500000.0
2007-03-08 19:38:00,226.039,226.082,226.039,226.082,195499999.0
2007-03-08 19:39:00,226.089,226.089,226.065,226.08,218800000.0
2007-03-08 19:40:00,226.084,226.084,226.052,226.059,249900000.0
2007-03-08 19:41:00,226.062,226.079,226.033,226.033,340100002.0
2007-03-08 19:42:00,226.04,226.051,226.004,226.021,131700000.0
2007-03-08 19:43:00,226.022,226.031,226.009,226.028,88899999.0
2007-03-08 19:44:00,226.04,226.054,226.021,226.04,259000001.0
2007-03-08 19:45:00,226.043,226.061,226.018,226.028,142700000.0
2007-03-08 19:46:00,226.038,226.049,226.008,226.035,129300000.0
2007-03-08 19:47:00,226.042,226.045,226.022,226.035,64700001.0
2007-03-08 19:48:00,226.017,226.03,225.996,226.003,203899999.0
2007-03-08 19:49:00,225.985,225.999,225.966,225.966,187099999.0
2007-03-08 19:50:00,225.957,225.957,225.923,225.944,241499998.0
2007-03-08 19:51:00,225.942,225.951,225.923,225.927,96399999.0
2007-03-08 19:52:00,225.911,225.948,225.895,225.933,165499999.0
2007-03-08 19:53:00,225.941,225.965,225.941,225.962,159500001.0
2007-03-08 19:54:00,225.957,225.974,225.947,225.968,177199999.0
2007-03-08 19:55:00,225.971,225.982,225.953,225.953,80400000.0
2007-03-08 19:56:00,225.977,225.987,225.971,225.985,138400000.0
2007-03-08 19:57:00,225.982,226.011,225.982,225.988,127199999.0
2007-03-08 19:58:00,226.003,226.034,226.003,226.02,366399998.0
2007-03-08 19:59:00,226.026,226.041,226.01,226.04,268900001.0
2007-03-08 20:00:00,226.033,226.042,225.992,226.042,120599999.0
2007-03-08 20:01:00,226.055,226.093,226.055,226.083,97100000.0
2007-03-08 20:02:00,226.091,226.131,226.045,226.119,136499998.0
2007-03-08 20:03:00,226.105,226.133,226.105,226.117,131100000.0
2007-03-08 20:04:00,226.118,226.124,226.107,226.107,150999998.0
2007-03-08 20:05:00,226.103,226.125,226.097,226.102,124400001.0
2007-03-08 20:06:00,226.093,226.141,226.087,226.108,179500000.0
2007-03-08 20:07:00,226.125,226.126,226.109,226.125,129400000.0
2007-03-08 20:08:00,226.116,226.125,226.094,226.094,207700001.0
2007-03-08 20:09:00,226.092,226.093,226.06,226.09,126600001.0
2007-03-08 20:10:00,226.084,226.098,226.035,226.067,206400000.0
2007-03-08 20:11:00,226.073,226.08,226.008,226.054,310000001.0
2007-03-08 20:12:00,226.049,226.093,226.044,226.063,534199999.0
2007-03-08 20:13:00,226.073,226.102,226.035,226.072,280400005.0
2007-03-08 20:14:00,226.075,226.093,226.064,226.073,235000001.0
2007-03-08 20:15:00,226.051,226.088,226.027,226.051,295100001.0
2007-03-08 20:16:00,226.053,226.081,226.039,226.043,211300001.0
2007-03-08 20:17:00,226.077,226.085,226.046,226.069,32400000.0
2007-03-08 20:18:00,226.09,226.093,226.059,226.065,153300000.0
2007-03-08 20:19:00,226.074,226.09,226.054,226.069,120300000.0
2007-03-08 20:20:00,226.065,226.101,226.026,226.098,419900002.0
2007-03-08 20:21:00,226.104,226.122,226.091,226.091,130600000.0
2007-03-08 20:22:00,226.087,226.097,226.029,226.097,320500000.0
2007-03-08 20:23:00,226.105,226.144,226.088,226.143,178700000.0
2007-03-08 20:24:00,226.15,226.154,226.095,226.125,155300002.0
2007-03-08 20:25:00,226.128,226.132,226.081,226.115,287799999.0
2007-03-08 20:26:00,226.12,226.135,226.114,226.125,404900002.0
2007-03-08 20:27:00,226.116,226.133,226.1,226.13,179500000.0
2007-03-08 20:28:00,226.148,226.215,226.148,226.188,435400001.0
2007-03-08 20:29:00,226.207,226.233,226.159,226.192,442999999.0
2007-03-08 20:30:00,226.203,226.238,226.203,226.223,512900002.0
2007-03-08 20:31:00,226.225,226.241,226.176,226.241,398900001.0
2007-03-08 20:32:00,226.252,226.271,226.232,226.232,520100001.0
2007-03-08 20:33:00,226.25,226.26,226.245,226.254,195400000.0
2007-03-08 20:34:00,226.245,226.268,226.192,226.268,177799999.0
2007-03-08 20:35:00,226.268,226.284,226.25,226.25,146699999.0
2007-03-08 20:36:00,226.294,226.337,226.294,226.337,142600000.0
2007-03-08 20:37:00,226.354,226.37,226.286,226.347,79000000.0
2007-03-08 20:38:00,226.329,226.356,226.31,226.334,265099998.0
2007-03-08 20:39:00,226.344,226.375,226.312,226.312,260000001.0
2007-03-08 20:40:00,226.377,226.38,226.348,226.348,361199999.0
2007-03-08 20:41:00,226.337,226.341,226.28,226.341,209800000.0
2007-03-08 20:42:00,226.34,226.34,226.308,226.325,198200000.0
2007-03-08 20:43:00,226.327,226.354,226.304,226.354,396300001.0
2007-03-08 20:44:00,226.363,226.383,226.338,226.338,396500002.0
2007-03-08 20:45:00,226.337,226.337,226.286,226.286,364799999.0
2007-03-08 20:46:00,226.322,226.322,226.294,226.301,229000001.0
2007-03-08 20:47:00,226.298,226.317,226.276,226.301,193399999.0
2007-03-08 20:48:00,226.325,226.347,226.299,226.338,222700000.0
2007-03-08 20:49:00,226.361,226.361,226.337,226.354,127400001.0
2007-03-08 20:50:00,226.352,226.372,226.321,226.37,378600002.0
2007-03-08 20:51:00,226.371,226.376,226.341,226.343,166000001.0
2007-03-08 20:52:00,226.342,226.364,226.341,226.341,123400002.0
2007-03-08 20:53:00,226.34,226.376,226.325,226.341,242000000.0
2007-03-08 20:54:00,226.341,226.349,226.289,226.348,157200001.0
2007-03-08 20:55:00,226.358,226.384,226.339,226.348,283900000.0
2007-03-08 20:56:00,226.345,226.367,226.327,226.327,289100001.0
2007-03-08 20:57:00,226.343,226.369,226.313,226.345,321500000.0
2007-03-08 20:58:00,226.349,226.386,226.331,226.357,347100001.0
2007-03-08 20:59:00,226.344,226.391,226.344,226.363,554100001.0
2007-03-08 21:00:00,226.39,226.39,226.343,226.355,469200000.0
2007-03-08 21:01:00,226.354,226.386,226.348,226.353,434600002.0
2007-03-08 21:02:00,226.344,226.354,226.331,226.333,237000001.0
2007-03-08 21:03:00,226.319,226.319,226.269,226.288,247300000.0
2007-03-08 21:04:00,226.292,226.292,226.238,226.248,76500000.0
2007-03-08 21:05:00,226.289,226.302,226.275,226.295,132000000.0
2007-03-08 21:06:00,226.287,226.302,226.286,226.29,213899999.0
2007-03-08 21:07:00,226.295,226.295,226.259,226.288,254800000.0
2007-03-08 21:08:00,226.22,226.3,226.203,226.288,155700001.0
2007-03-08 21:09:00,226.306,226.317,226.294,226.308,64200000.0
2007-03-08 21:10:00,226.308,226.31,226.293,226.293,75199998.0
2007-03-08 21:11:00,226.289,226.312,226.279,226.294,86200000.0
2007-03-08 21:12:00,226.288,226.291,226.247,226.29,119300001.0
2007-03-08 21:13:00,226.295,226.295,226.247,226.271,179800000.0
2007-03-08 21:14:00,226.258,226.272,226.171,226.171,314700003.0
2007-03-08 21:15:00,226.15,226.184,226.144,226.148,383800003.0
2007-03-08 21:16:00,226.131,226.153,226.079,226.106,55500000.0
2007-03-08 21:17:00,226.085,226.104,226.051,226.098,235100000.0
2007-03-08 21:18:00,226.093,226.099,226.06,226.08,162500000.0
2007-03-08 21:19:00,226.073,226.111,226.072,226.105,193100001.0
2007-03-08 21:20:00,226.105,226.135,226.052,226.135,258499999.0
2007-03-08 21:21:00,226.126,226.136,226.067,226.136,194900000.0
2007-03-08 21:22:00,226.129,226.14,226.072,226.072,191900000.0
2007-03-08 21:23:00,226.063,226.078,226.056,226.068,204800002.0
2007-03-08 21:24:00,226.074,226.102,226.074,226.094,181900000.0
2007-03-08 21:25:00,226.104,226.142,226.096,226.117,335600001.0
2007-03-08 21:26:00,226.113,226.146,226.066,226.066,150899999.0
2007-03-08 21:27:00,226.072,226.085,226.045,226.055,184199999.0
2007-03-08 21:28:00,226.096,226.096,226.045,226.085,133900001.0
2007-03-08 21:29:00,226.102,226.108,226.061,226.084,44700000.0
2007-03-08 21:30:00,226.072,226.072,225.997,226.015,65600000.0
2007-03-08 21:31:00,225.983,225.99,225.924,225.924,55900000.0
2007-03-08 21:32:00,225.912,225.924,225.892,225.924,56200000.0
2007-03-08 21:33:00,225.948,225.979,225.948,225.975,162900000.0
2007-03-08 21:34:00,225.988,226.006,225.975,225.976,123200000.0
2007-03-08 21:35:00,225.973,225.997,225.973,225.997,27200000.0
2007-03-08 21:36:00,226.005,226.005,225.932,225.932,43100000.0
2007-03-08 21:37:00,225.935,225.968,225.934,225.937,56300000.0
2007-03-08 21:38:00,225.937,225.946,225.856,225.856,42799999.0
2007-03-08 21:39:00,225.875,225.991,225.875,225.991,27600000.0
2007-03-08 21:40:00,225.998,225.998,225.965,225.975,48300001.0
2007-03-08 21:41:00,225.966,226.004,225.966,226.001,38800000.0
2007-03-08 21:42:00,226.01,226.01,225.963,225.963,172400001.0
2007-03-08 21:43:00,225.946,225.946,225.9,225.923,43800000.0
2007-03-08 21:44:00,225.94,225.981,225.937,225.95,254100002.0
2007-03-08 21:45:00,225.942,225.961,225.903,225.94,83000000.0
2007-03-08 21:46:00,225.943,225.978,225.933,225.962,125700000.0
2007-03-08 21:47:00,225.97,226.098,225.954,226.08,93300000.0
2007-03-08 21:48:00,226.103,226.105,226.061,226.07,120200000.0
2007-03-08 21:49:00,226.069,226.094,226.046,226.046,100700001.0
2007-03-08 21:50:00,226.066,226.073,226.066,226.07,24800000.0
2007-03-08 21:51:00,226.062,226.062,226.015,226.016,168300000.0
2007-03-08 21:52:00,225.998,225.998,225.972,225.998,52800000.0
2007-03-08 21:53:00,226.009,226.009,225.972,225.972,52500000.0
2007-03-08 21:54:00,225.955,225.969,225.916,225.969,95400001.0
2007-03-08 21:55:00,225.977,225.978,225.916,225.92,54700000.0
2007-03-08 21:56:00,225.918,225.931,225.909,225.914,26800000.0
2007-03-08 21:57:00,225.929,225.991,225.929,225.991,90800001.0
2007-03-08 21:58:00,226.002,226.002,225.947,225.99,70400000.0
2007-03-08 21:59:00,225.971,225.992,225.945,225.955,215000000.0
2007-03-08 22:00:00,225.934,225.985,225.921,225.985,225600004.0
2007-03-08 22:01:00,226.0,226.013,225.979,225.985,225600000.0
2007-03-08 22:02:00,225.972,225.976,225.892,225.892,213199999.0
2007-03-08 22:03:00,225.893,225.894,225.876,225.876,93200001.0
2007-03-08 22:04:00,225.881,225.906,225.881,225.882,118700000.0
2007-03-08 22:05:00,225.867,225.867,225.844,225.844,68800000.0
2007-03-08 22:06:00,225.835,225.883,225.834,225.876,66300000.0
2007-03-08 22:07:00,225.857,225.901,225.857,225.88,101300000.0
2007-03-08 22:08:00,225.888,225.891,225.867,225.875,61100000.0
2007-03-08 22:09:00,225.859,225.875,225.848,225.873,72200000.0
2007-03-08 22:10:00,225.858,225.858,225.838,225.855,28500000.0
2007-03-08 22:11:00,225.826,225.844,225.794,225.825,99200002.0
2007-03-08 22:12:00,225.815,225.848,225.786,225.843,75900000.0
2007-03-08 22:13:00,225.85,225.856,225.803,225.825,67600001.0
2007-03-08 22:14:00,225.82,225.845,225.81,225.841,50700001.0
2007-03-08 22:15:00,225.845,225.878,225.84,225.842,173200001.0
2007-03-08 22:16:00,225.828,225.828,225.764,225.764,189999999.0
2007-03-08 22:17:00,225.748,225.78,225.711,225.711,42100000.0
2007-03-08 22:18:00,225.706,225.747,225.706,225.747,86700000.0
2007-03-08 22:19:00,225.734,225.759,225.724,225.758,84899998.0
2007-03-08 22:20:00,225.787,225.787,225.747,225.764,28300000.0
2007-03-08 22:21:00,225.761,225.782,225.747,225.747,63800000.0
2007-03-08 22:22:00,225.739,225.76,225.733,225.736,58900000.0
2007-03-08 22:23:00,225.727,225.745,225.701,225.701,62600000.0
2007-03-08 22:24:00,225.703,225.726,225.68,225.709,82300001.0
2007-03-08 22:25:00,225.702,225.742,225.702,225.73,55600000.0
2007-03-08 22:26:00,225.735,225.75,225.727,225.748,52500000.0
2007-03-08 22:27:00,225.757,225.804,225.757,225.783,192300000.0
2007-03-08 22:28:00,225.803,225.803,225.781,225.8,34700000.0
2007-03-08 22:29:00,225.805,225.832,225.786,225.82,182799998.0
2007-03-08 22:30:00,225.805,225.817,225.796,225.815,31300000.0
2007-03-08 22:31:00,225.868,225.908,225.837,225.908,110200000.0
2007-03-08 22:32:00,225.889,225.923,225.889,225.923,90700000.0
2007-03-08 22:33:00,225.919,225.966,225.887,225.933,193400001.0
2007-03-08 22:34:00,225.926,225.941,225.897,225.897,301399999.0
2007-03-08 22:35:00,225.913,225.938,225.913,225.933,60200000.0
2007-03-08 22:36:00,225.934,225.963,225.922,225.945,126500000.0
2007-03-08 22:37:00,225.953,225.964,225.929,225.957,103900000.0
2007-03-08 22:38:00,225.986,225.986,225.952,225.952,33500000.0
2007-03-08 22:39:00,225.924,225.94,225.924,225.932,35400000.0
2007-03-08 22:40:00,225.942,225.969,225.942,225.948,63800000.0
2007-03-08 22:41:00,225.952,225.954,225.91,225.934,46600000.0
2007-03-08 22:42:00,225.927,225.97,225.921,225.954,31900000.0
2007-03-08 22:43:00,225.95,225.97,225.922,225.946,111900000.0
2007-03-08 22:44:00,225.957,225.997,225.931,225.931,102800000.0
2007-03-08 22:45:00,225.943,225.963,225.931,225.942,116200000.0
2007-03-08 22:46:00,225.944,225.944,225.923,225.923,61800000.0
2007-03-08 22:47:00,225.906,225.906,225.874,225.903,47700000.0
2007-03-08 22:48:00,225.893,225.917,225.86,225.898,120000000.0
2007-03-08 22:49:00,225.871,225.871,225.778,225.778,30700000.0
2007-03-08 22:50:00,225.772,225.783,225.737,225.755,39300000.0
2007-03-08 22:51:00,225.767,225.798,225.742,225.791,71000000.0
2007-03-08 22:52:00,225.78,225.816,225.766,225.81,76400000.0
2007-03-08 22:53:00,225.803,225.826,225.767,225.826,106000000.0
2007-03-08 22:54:00,225.781,225.781,225.732,225.755,74700000.0
2007-03-08 22:55:00,225.77,225.778,225.749,225.757,46700000.0
2007-03-08 22:56:00,225.732,225.785,225.663,225.713,102000002.0
2007-03-08 22:57:00,225.729,225.753,225.729,225.738,85899999.0
2007-03-08 22:58:00,225.692,225.756,225.679,225.756,47300000.0
2007-03-08 22:59:00,225.753,225.754,225.731,225.746,74900001.0
2007-03-08 23:00:00,225.741,225.825,225.741,225.825,72200001.0
2007-03-08 23:01:00,225.847,225.855,225.824,225.846,45900000.0
2007-03-08 23:02:00,225.853,225.878,225.853,225.875,29900000.0
2007-03-08 23:03:00,225.825,225.875,225.825,225.863,59600000.0
2007-03-08 23:04:00,225.842,225.855,225.795,225.855,38600000.0
2007-03-08 23:05:00,225.832,225.838,225.808,225.836,47900000.0
2007-03-08 23:06:00,225.818,225.839,225.794,225.823,87200000.0
2007-03-08 23:07:00,225.808,225.828,225.787,225.806,24000000.0
2007-03-08 23:08:00,225.825,225.828,225.798,225.807,40600000.0
2007-03-08 23:09:00,225.799,225.821,225.786,225.821,45500000.0
2007-03-08 23:10:00,225.817,225.823,225.777,225.813,67000000.0
2007-03-08 23:11:00,225.847,225.857,225.803,225.814,45100000.0
2007-03-08 23:12:00,225.825,225.835,225.825,225.835,14100000.0
2007-03-08 23:13:00,225.836,225.836,225.776,225.795,97799999.0
2007-03-08 23:14:00,225.773,225.841,225.755,225.839,37300000.0
2007-03-08 23:15:00,225.81,225.836,225.808,225.808,42700000.0
2007-03-08 23:16:00,225.802,225.816,225.789,225.796,73900000.0
2007-03-08 23:17:00,225.794,225.814,225.794,225.802,32900000.0
2007-03-08 23:18:00,225.832,225.843,225.816,225.832,62700001.0
2007-03-08 23:19:00,225.848,225.848,225.832,225.844,9600000.0
2007-03-08 23:20:00,225.857,225.857,225.837,225.845,92699998.0
2007-03-08 23:21:00,225.862,225.875,225.844,225.864,63700000.0
2007-03-08 23:22:00,225.852,225.876,225.808,225.876,47500000.0
2007-03-08 23:23:00,225.85,225.865,225.837,225.837,50000000.0
2007-03-08 23:24:00,225.84,225.84,225.816,225.816,41500000.0
2007-03-08 23:25:00,225.811,225.82,225.796,225.796,13700000.0
2007-03-08 23:26:00,225.802,225.82,225.773,225.82,37800000.0
2007-03-08 23:27:00,225.8,225.86,225.8,225.845,34800000.0
2007-03-08 23:28:00,225.804,225.833,225.798,225.83,99300000.0
2007-03-08 23:29:00,225.817,225.836,225.813,225.813,23400000.0
2007-03-08 23:30:00,225.822,225.837,225.764,225.787,48300000.0
2007-03-08 23:31:00,225.793,225.821,225.781,225.805,66099999.0
2007-03-08 23:32:00,225.827,225.827,225.776,225.78,44700000.0
2007-03-08 23:33:00,225.792,225.805,225.738,225.738,71300000.0
2007-03-08 23:34:00,225.767,225.785,225.728,225.756,43200000.0
2007-03-08 23:35:00,225.78,225.814,225.777,225.806,25900000.0
2007-03-08 23:36:00,225.772,225.828,225.772,225.814,37200000.0
2007-03-08 23:37:00,225.794,225.817,225.779,225.81,46900001.0
2007-03-08 23:38:00,225.798,225.83,225.78,225.83,52000001.0
2007-03-08 23:39:00,225.832,225.836,225.818,225.836,24700000.0
2007-03-08 23:40:00,225.83,225.835,225.792,225.792,79100000.0
2007-03-08 23:41:00,225.826,225.833,225.82,225.828,16400000.0
2007-03-08 23:42:00,225.785,225.86,225.785,225.86,25500000.0
2007-03-08 23:43:00,225.834,225.847,225.812,225.847,30000000.0
2007-03-08 23:44:00,225.829,225.867,225.816,225.834,60899999.0
2007-03-08 23:45:00,225.864,225.864,225.802,225.85,67500000.0
2007-03-08 23:46:00,225.84,225.84,225.813,225.837,48200000.0
2007-03-08 23:47:00,225.85,225.859,225.81,225.815,59000000.0
2007-03-08 23:48:00,225.796,225.82,225.789,225.804,34400000.0
2007-03-08 23:49:00,225.818,225.82,225.797,225.82,94300001.0
2007-03-08 23:50:00,225.824,225.826,225.803,225.804,31100000.0
2007-03-08 23:51:00,225.702,225.805,225.701,225.805,44300000.0
2007-03-08 23:52:00,225.814,225.823,225.787,225.813,37500000.0
2007-03-08 23:53:00,225.806,225.832,225.778,225.805,35000000.0
2007-03-08 23:54:00,225.817,225.838,225.809,225.823,57800000.0
2007-03-08 23:55:00,225.818,225.843,225.811,225.811,58000000.0
2007-03-08 23:56:00,225.818,225.879,225.796,225.879,50600000.0
2007-03-08 23:57:00,225.856,225.856,225.839,225.852,56400000.0
2007-03-08 23:58:00,225.862,225.867,225.842,225.862,65500000.0
2007-03-08 23:59:00,225.891,225.907,225.891,225.904,43200000.0
2007-03-09 00:00:00,225.912,225.912,225.866,225.869,24600000.0
2007-03-09 00:01:00,225.836,225.874,225.819,225.874,24300000.0
2007-03-09 00:02:00,225.867,225.867,225.819,225.866,48600000.0
2007-03-09 00:03:00,225.846,225.873,225.843,225.873,30600000.0
2007-03-09 00:04:00,225.836,225.854,225.83,225.848,38499999.0
2007-03-09 00:05:00,225.834,225.861,225.821,225.861,40900001.0
2007-03-09 00:06:00,225.874,225.895,225.874,225.895,62700000.0
2007-03-09 00:07:00,225.89,225.907,225.852,225.904,56600000.0
2007-03-09 00:08:00,225.919,225.961,225.911,225.961,52800000.0
2007-03-09 00:09:00,225.919,225.962,225.899,225.962,24400000.0
2007-03-09 00:10:00,225.927,225.951,225.898,225.951,45100001.0
2007-03-09 00:11:00,225.969,225.977,225.93,225.948,41500000.0
2007-03-09 00:12:00,226.004,226.025,226.004,226.025,47100000.0
2007-03-09 00:13:00,226.012,226.018,225.995,225.995,40200000.0
2007-03-09 00:14:00,226.054,226.054,226.006,226.006,69399999.0
2007-03-09 00:15:00,226.007,226.013,225.948,225.948,30800000.0
2007-03-09 00:16:00,225.936,225.997,225.936,225.997,68100000.0
2007-03-09 00:17:00,225.996,225.999,225.98,225.981,28800000.0
2007-03-09 00:18:00,226.012,226.02,225.962,226.002,56299999.0
2007-03-09 00:19:00,226.006,226.036,226.002,226.028,50100000.0
2007-03-09 00:20:00,226.018,226.039,226.003,226.019,80200000.0
2007-03-09 00:21:00,226.047,226.063,226.042,226.056,75600002.0
2007-03-09 00:22:00,226.087,226.139,226.083,226.116,43400000.0
2007-03-09 00:23:00,226.159,226.19,226.142,226.174,55799999.0
2007-03-09 00:24:00,226.171,226.171,226.066,226.066,38300000.0
2007-03-09 00:25:00,226.062,226.071,226.03,226.035,59500000.0
2007-03-09 00:26:00,226.031,226.079,226.023,226.023,48100000.0
2007-03-09 00:27:00,226.054,226.054,226.006,226.008,69500000.0
2007-03-09 00:28:00,225.986,225.986,225.955,225.965,30300000.0
2007-03-09 00:29:00,225.956,225.956,225.93,225.948,42700000.0
2007-03-09 00:30:00,225.955,225.957,225.897,225.936,56000000.0
2007-03-09 00:31:00,225.925,225.973,225.908,225.973,97800000.0
2007-03-09 00:32:00,225.964,225.98,225.935,225.966,39300000.0
2007-03-09 00:33:00,225.991,226.021,225.991,226.004,36600000.0
2007-03-09 00:34:00,226.008,226.008,225.975,225.993,82900001.0
2007-03-09 00:35:00,225.966,225.987,225.966,225.987,79400001.0
2007-03-09 00:36:00,225.981,226.011,225.981,225.999,61900000.0
2007-03-09 00:37:00,225.997,226.106,225.995,226.057,46900000.0
2007-03-09 00:38:00,226.016,226.016,225.991,225.993,43200000.0
2007-03-09 00:39:00,225.978,226.026,225.978,226.024,63300000.0
2007-03-09 00:40:00,226.026,226.056,226.005,226.045,46800000.0
2007-03-09 00:41:00,226.061,226.109,226.052,226.109,60400000.0
2007-03-09 00:42:00,226.112,226.112,226.068,226.089,52900000.0
2007-03-09 00:43:00,226.081,226.12,226.066,226.12,55400000.0
2007-03-09 00:44:00,226.121,226.165,226.101,226.165,57000000.0
2007-03-09 00:45:00,226.167,226.221,226.162,226.201,39800000.0
2007-03-09 00:46:00,226.168,226.179,226.122,226.122,56500000.0
2007-03-09 00:47:00,226.13,226.13,226.065,226.087,42900000.0
2007-03-09 00:48:00,226.126,226.146,226.126,226.13,22400000.0
2007-03-09 00:49:00,226.128,226.157,226.082,226.102,23700000.0
2007-03-09 00:50:00,226.125,226.135,226.115,226.122,42900000.0
2007-03-09 00:51:00,226.115,226.12,226.019,226.019,38700000.0
2007-03-09 00:52:00,226.013,226.053,226.013,226.053,29600000.0
2007-03-09 00:53:00,226.041,226.048,226.005,226.005,57400000.0
2007-03-09 00:54:00,225.973,226.019,225.972,226.013,31100000.0
2007-03-09 00:55:00,226.024,226.057,226.024,226.053,48600001.0
2007-03-09 00:56:00,226.054,226.095,226.045,226.095,45100000.0
2007-03-09 00:57:00,226.135,226.164,226.125,226.148,52899999.0
2007-03-09 00:58:00,226.135,226.178,226.135,226.148,37900000.0
2007-03-09 00:59:00,226.158,226.169,226.146,226.152,32500000.0
2007-03-09 01:00:00,226.138,226.162,226.114,226.162,98399999.0
2007-03-09 01:01:00,226.134,226.142,226.12,226.12,50500001.0
2007-03-09 01:02:00,226.133,226.141,226.068,226.116,58500000.0
2007-03-09 01:03:00,226.09,226.09,226.05,226.07,18000000.0
2007-03-09 01:04:00,226.1,226.117,226.038,226.113,41700000.0
2007-03-09 01:05:00,226.125,226.136,226.082,226.108,37100000.0
2007-03-09 01:06:00,226.114,226.131,226.092,226.092,32300000.0
2007-03-09 01:07:00,226.111,226.128,226.069,226.069,27400000.0
2007-03-09 01:08:00,226.082,226.103,226.064,226.096,28700000.0
2007-03-09 01:09:00,226.105,226.118,226.057,226.063,48700000.0
2007-03-09 01:10:00,226.072,226.072,226.037,226.071,82100000.0
2007-03-09 01:11:00,226.092,226.098,226.038,226.074,74800001.0
2007-03-09 01:12:00,226.088,226.088,226.035,226.06,53100000.0
2007-03-09 01:13:00,226.079,226.079,226.026,226.046,21600000.0
2007-03-09 01:14:00,226.042,226.066,226.042,226.045,92200000.0
2007-03-09 01:15:00,226.055,226.077,226.045,226.045,19300000.0
2007-03-09 01:16:00,226.033,226.039,226.01,226.035,55599999.0
2007-03-09 01:17:00,226.037,226.044,226.018,226.018,25600000.0
2007-03-09 01:18:00,226.012,226.012,225.957,225.957,24900000.0
2007-03-09 01:19:00,225.955,225.99,225.955,225.972,22400000.0
2007-03-09 01:20:00,225.986,226.006,225.977,225.977,73100001.0
2007-03-09 01:21:00,225.978,225.982,225.966,225.978,48200000.0
2007-03-09 01:22:00,225.994,226.038,225.994,226.002,79299999.0
2007-03-09 01:23:00,226.024,226.052,226.019,226.027,35900000.0
2007-03-09 01:24:00,226.032,226.035,226.011,226.025,47100001.0
2007-03-09 01:25:00,226.014,226.045,226.009,226.028,46299999.0
2007-03-09 01:26:00,226.046,226.067,225.998,226.049,48499999.0
2007-03-09 01:27:00,226.043,226.061,226.029,226.029,49599999.0
2007-03-09 01:28:00,226.039,226.065,226.039,226.053,29100000.0
2007-03-09 01:29:00,226.017,226.059,226.016,226.042,60600000.0
2007-03-09 01:30:00,226.051,226.059,226.023,226.023,41300000.0
2007-03-09 01:31:00,226.018,226.045,226.018,226.029,28700000.0
2007-03-09 01:32:00,226.037,226.048,225.996,226.018,92700000.0
2007-03-09 01:33:00,226.031,226.05,226.023,226.03,44200000.0
2007-03-09 01:34:00,226.02,226.02,225.977,225.977,57100000.0
2007-03-09 01:35:00,225.956,225.971,225.955,225.971,26500000.0
2007-03-09 01:36:00,225.989,226.005,225.977,225.985,29100000.0
2007-03-09 01:37:00,225.991,226.014,225.971,225.995,55499999.0
2007-03-09 01:38:00,225.968,226.002,225.966,225.996,40800000.0
2007-03-09 01:39:00,225.975,225.975,225.928,225.971,35999999.0
2007-03-09 01:40:00,225.996,226.049,225.996,226.025,66000000.0
2007-03-09 01:41:00,226.024,226.046,226.004,226.032,59600000.0
2007-03-09 01:42:00,226.049,226.063,226.019,226.028,45600000.0
2007-03-09 01:43:00,226.006,226.025,226.006,226.022,31000000.0
2007-03-09 01:44:00,225.99,225.99,225.934,225.947,41400001.0
2007-03-09 01:45:00,225.917,225.937,225.903,225.908,36300000.0
2007-03-09 01:46:00,225.938,225.994,225.938,225.975,43700000.0
2007-03-09 01:47:00,225.971,226.036,225.964,226.036,35900000.0
2007-03-09 01:48:00,226.039,226.054,226.033,226.054,93500000.0
2007-03-09 01:49:00,226.06,226.082,226.032,226.062,38200000.0
2007-03-09 01:50:00,226.05,226.055,225.908,225.908,65600000.0
2007-03-09 01:51:00,225.872,226.024,225.872,226.024,56400001.0
2007-03-09 01:52:00,226.027,226.037,225.962,225.968,50500000.0
2007-03-09 01:53:00,225.974,225.991,225.936,225.966,46499999.0
2007-03-09 01:54:00,225.993,226.002,225.969,225.977,84499999.0
2007-03-09 01:55:00,225.942,226.021,225.942,226.015,22900000.0
2007-03-09 01:56:00,226.033,226.059,226.033,226.05,43000000.0
2007-03-09 01:57:00,226.056,226.074,226.047,226.065,49100000.0
2007-03-09 01:58:00,226.064,226.064,226.053,226.053,47100000.0
2007-03-09 01:59:00,226.052,226.052,225.998,225.998,31500000.0
2007-03-09 02:00:00,226.002,226.027,226.002,226.02,94900000.0
2007-03-09 02:01:00,226.036,226.106,226.036,226.097,60100000.0
2007-03-09 02:02:00,226.109,226.109,226.064,226.08,31100000.0
2007-03-09 02:03:00,226.092,226.094,226.073,226.088,41700000.0
2007-03-09 02:04:00,226.093,226.114,226.051,226.111,29500000.0
2007-03-09 02:05:00,226.133,226.159,226.131,226.159,25000000.0
2007-03-09 02:06:00,226.16,226.208,226.149,226.208,51100001.0
2007-03-09 02:07:00,226.206,226.206,226.153,226.165,11900000.0
2007-03-09 02:08:00,226.17,226.17,226.117,226.154,60200000.0
2007-03-09 02:09:00,226.151,226.177,226.151,226.17,54500000.0
2007-03-09 02:10:00,226.166,226.173,226.141,226.158,58700000.0
2007-03-09 02:11:00,226.144,226.171,226.084,226.171,41400000.0
2007-03-09 02:12:00,226.197,226.206,226.162,226.206,70800000.0
2007-03-09 02:13:00,226.19,226.19,226.136,226.136,63200000.0
2007-03-09 02:14:00,226.149,226.18,226.143,226.153,64199999.0
2007-03-09 02:15:00,226.154,226.154,226.108,226.108,28600000.0
2007-03-09 02:16:00,226.09,226.115,226.076,226.112,61800000.0
2007-03-09 02:17:00,226.113,226.132,226.107,226.12,40700000.0
2007-03-09 02:18:00,226.105,226.109,226.074,226.104,33900000.0
2007-03-09 02:19:00,226.119,226.134,226.109,226.125,68299999.0
2007-03-09 02:20:00,226.1,226.133,226.085,226.127,37400000.0
2007-03-09 02:21:00,226.128,226.157,226.114,226.157,27500000.0
2007-03-09 02:22:00,226.16,226.187,226.158,226.166,29600000.0
2007-03-09 02:23:00,226.174,226.196,226.167,226.167,88700001.0
2007-03-09 02:24:00,226.157,226.157,226.142,226.142,36300000.0
2007-03-09 02:25:00,226.168,226.168,226.122,226.163,82800000.0
2007-03-09 02:26:00,226.171,226.185,226.158,226.172,54500000.0
2007-03-09 02:27:00,226.188,226.222,226.188,226.216,40100000.0
2007-03-09 02:28:00,226.212,226.221,226.178,226.221,40600000.0
2007-03-09 02:29:00,226.228,226.228,226.198,226.216,69000002.0
2007-03-09 02:30:00,226.216,226.242,226.202,226.202,37400000.0
2007-03-09 02:31:00,226.234,226.234,226.19,226.195,48000000.0
2007-03-09 02:32:00,226.175,226.175,226.146,226.166,19100000.0
2007-03-09 02:33:00,226.183,226.202,226.171,226.176,41100000.0
2007-03-09 02:34:00,226.19,226.198,226.182,226.195,53500000.0
2007-03-09 02:35:00,226.221,226.221,226.179,226.196,86300000.0
2007-03-09 02:36:00,226.183,226.207,226.167,226.207,34500000.0
2007-03-09 02:37:00,226.229,226.229,226.169,226.213,49799999.0
2007-03-09 02:38:00,226.211,226.229,226.196,226.22,57400001.0
2007-03-09 02:39:00,226.25,226.296,226.25,226.28,67600000.0
2007-03-09 02:40:00,226.29,226.296,226.278,226.28,47500000.0
2007-03-09 02:41:00,226.305,226.328,226.294,226.328,44200000.0
2007-03-09 02:42:00,226.324,226.339,226.313,226.314,43600000.0
2007-03-09 02:43:00,226.33,226.359,226.33,226.359,59700000.0
2007-03-09 02:44:00,226.362,226.385,226.357,226.381,30900000.0
2007-03-09 02:45:00,226.352,226.408,226.35,226.408,53500000.0
2007-03-09 02:46:00,226.407,226.414,226.341,226.35,41900000.0
2007-03-09 02:47:00,226.357,226.364,226.348,226.359,22800000.0
2007-03-09 02:48:00,226.355,226.37,226.348,226.351,52600000.0
2007-03-09 02:49:00,226.345,226.345,226.313,226.328,43800000.0
2007-03-09 02:50:00,226.333,226.346,226.318,226.346,54600000.0
2007-03-09 02:51:00,226.338,226.378,226.301,226.375,40700001.0
2007-03-09 02:52:00,226.355,226.429,226.355,226.429,54200000.0
2007-03-09 02:53:00,226.397,226.417,226.383,226.417,47600000.0
2007-03-09 02:54:00,226.458,226.526,226.458,226.526,43399999.0
2007-03-09 02:55:00,226.502,226.502,226.471,226.5,16400000.0
2007-03-09 02:56:00,226.501,226.52,226.497,226.502,65600001.0
2007-03-09 02:57:00,226.525,226.647,226.525,226.614,35100000.0
2007-03-09 02:58:00,226.6,226.625,226.582,226.625,42600000.0
2007-03-09 02:59:00,226.594,226.619,226.568,226.579,70700000.0
2007-03-09 03:00:00,226.548,226.564,226.529,226.545,68200000.0
2007-03-09 03:01:00,226.556,226.571,226.545,226.565,92300000.0
2007-03-09 03:02:00,226.582,226.589,226.543,226.543,49000000.0
2007-03-09 03:03:00,226.538,226.538,226.496,226.5,25300000.0
2007-03-09 03:04:00,226.528,226.531,226.511,226.518,56700001.0
2007-03-09 03:05:00,226.502,226.538,226.492,226.529,48700000.0
2007-03-09 03:06:00,226.535,226.66,226.535,226.66,70100000.0
2007-03-09 03:07:00,226.643,226.643,226.544,226.571,46000000.0
2007-03-09 03:08:00,226.575,226.575,226.522,226.522,37100000.0
2007-03-09 03:09:00,226.553,226.644,226.553,226.631,43700000.0
2007-03-09 03:10:00,226.629,226.634,226.592,226.6,36200000.0
2007-03-09 03:11:00,226.619,226.619,226.588,226.592,41000000.0
2007-03-09 03:12:00,226.605,226.632,226.59,226.632,60800001.0
2007-03-09 03:13:00,226.639,226.651,226.588,226.588,55699999.0
2007-03-09 03:14:00,226.603,226.628,226.593,226.616,72600000.0
2007-03-09 03:15:00,226.602,226.613,226.59,226.612,48399999.0
2007-03-09 03:16:00,226.612,226.612,226.59,226.596,67200000.0
2007-03-09 03:17:00,226.585,226.618,226.573,226.618,25600000.0
2007-03-09 03:18:00,226.648,226.648,226.618,226.628,49699999.0
2007-03-09 03:19:00,226.623,226.623,226.549,226.549,61500000.0
2007-03-09 03:20:00,226.57,226.57,226.551,226.551,40100000.0
2007-03-09 03:21:00,226.579,226.601,226.568,226.594,37200000.0
2007-03-09 03:22:00,226.604,226.665,226.604,226.665,54500000.0
2007-03-09 03:23:00,226.66,226.666,226.633,226.64,49499999.0
2007-03-09 03:24:00,226.657,226.66,226.61,226.616,59200000.0
2007-03-09 03:25:00,226.589,226.642,226.583,226.603,71100000.0
2007-03-09 03:26:00,226.584,226.616,226.584,226.616,33500000.0
2007-03-09 03:27:00,226.593,226.611,226.557,226.557,24100000.0
2007-03-09 03:28:00,226.548,226.553,226.535,226.552,36300000.0
2007-03-09 03:29:00,226.548,226.587,226.541,226.58,57300000.0
2007-03-09 03:30:00,226.572,226.594,226.562,226.562,23000000.0
2007-03-09 03:31:00,226.58,226.58,226.482,226.509,50900000.0
2007-03-09 03:32:00,226.51,226.532,226.489,226.512,37600000.0
2007-03-09 03:33:00,226.539,226.539,226.479,226.513,48300001.0
2007-03-09 03:34:00,226.522,226.527,226.475,226.506,53500000.0
2007-03-09 03:35:00,226.507,226.523,226.448,226.478,31300000.0
2007-03-09 03:36:00,226.51,226.539,226.486,226.528,66600001.0
2007-03-09 03:37:00,226.528,226.548,226.518,226.518,63800000.0
2007-03-09 03:38:00,226.521,226.539,226.508,226.536,44000000.0
2007-03-09 03:39:00,226.504,226.531,226.488,226.531,102400001.0
2007-03-09 03:40:00,226.52,226.55,226.515,226.55,30100000.0
2007-03-09 03:41:00,226.527,226.539,226.499,226.528,60800000.0
2007-03-09 03:42:00,226.549,226.568,226.537,226.562,65900000.0
2007-03-09 03:43:00,226.581,226.586,226.524,226.524,37600000.0
2007-03-09 03:44:00,226.594,226.613,226.579,226.613,67099999.0
2007-03-09 03:45:00,226.588,226.588,226.551,226.552,38500000.0
2007-03-09 03:46:00,226.581,226.593,226.553,226.573,29100000.0
2007-03-09 03:47:00,226.561,226.567,226.51,226.51,52100000.0
2007-03-09 03:48:00,226.545,226.545,226.496,226.515,40000000.0
2007-03-09 03:49:00,226.547,226.559,226.544,226.545,65300000.0
2007-03-09 03:50:00,226.528,226.547,226.51,226.545,51700000.0
2007-03-09 03:51:00,226.562,226.569,226.541,226.541,33100000.0
2007-03-09 03:52:00,226.552,226.562,226.513,226.513,48900000.0
2007-03-09 03:53:00,226.438,226.512,226.438,226.51,54600000.0
2007-03-09 03:54:00,226.52,226.52,226.476,226.476,47599999.0
2007-03-09 03:55:00,226.451,226.451,226.408,226.449,69500001.0
2007-03-09 03:56:00,226.444,226.507,226.444,226.477,60900000.0
2007-03-09 03:57:00,226.468,226.516,226.451,226.509,36600000.0
2007-03-09 03:58:00,226.475,226.491,226.471,226.483,103800000.0
2007-03-09 03:59:00,226.479,226.49,226.469,226.483,57900000.0
2007-03-09 04:00:00,226.481,226.487,226.443,226.465,24000000.0
2007-03-09 04:01:00,226.459,226.495,226.446,226.495,76300000.0
2007-03-09 04:02:00,226.489,226.516,226.489,226.504,56500000.0
2007-03-09 04:03:00,226.509,226.531,226.508,226.523,23900000.0
2007-03-09 04:04:00,226.465,226.515,226.45,226.515,14700000.0
2007-03-09 04:05:00,226.525,226.536,226.508,226.536,45200000.0
2007-03-09 04:06:00,226.517,226.518,226.476,226.494,42600000.0
2007-03-09 04:07:00,226.5,226.505,226.494,226.494,58700001.0
2007-03-09 04:08:00,226.506,226.54,226.464,226.54,64200001.0
2007-03-09 04:09:00,226.533,226.533,226.466,226.466,56900000.0
2007-03-09 04:10:00,226.491,226.493,226.453,226.481,36200000.0
2007-03-09 04:11:00,226.497,226.519,226.485,226.485,48200000.0
2007-03-09 04:12:00,226.487,226.559,226.487,226.555,58199999.0
2007-03-09 04:13:00,226.557,226.591,226.557,226.567,16200000.0
2007-03-09 04:14:00,226.544,226.554,226.533,226.541,29600000.0
2007-03-09 04:15:00,226.547,226.548,226.469,226.48,40200000.0
2007-03-09 04:16:00,226.477,226.5,226.457,226.457,40500000.0
2007-03-09 04:17:00,226.454,226.46,226.444,226.448,39400000.0
2007-03-09 04:18:00,226.438,226.442,226.438,226.442,13000000.0
2007-03-09 04:19:00,226.449,226.449,226.414,226.444,48700001.0
2007-03-09 04:20:00,226.466,226.466,226.411,226.443,90500001.0
2007-03-09 04:21:00,226.435,226.447,226.421,226.422,42600000.0
2007-03-09 04:22:00,226.455,226.455,226.414,226.427,76500000.0
2007-03-09 04:23:00,226.435,226.445,226.412,226.42,62300001.0
2007-03-09 04:24:00,226.445,226.457,226.427,226.457,56500000.0
2007-03-09 04:25:00,226.403,226.427,226.394,226.417,36400000.0
2007-03-09 04:26:00,226.417,226.428,226.364,226.402,31800000.0
2007-03-09 04:27:00,226.408,226.439,226.393,226.42,49000000.0
2007-03-09 04:28:00,226.392,226.392,226.355,226.368,48100001.0
2007-03-09 04:29:00,226.394,226.42,226.384,226.411,53000000.0
2007-03-09 04:30:00,226.378,226.419,226.367,226.415,25800000.0
2007-03-09 04:31:00,226.391,226.403,226.368,226.383,40300000.0
2007-03-09 04:32:00,226.419,226.425,226.409,226.422,53700001.0
2007-03-09 04:33:00,226.393,226.426,226.369,226.424,56699999.0
2007-03-09 04:34:00,226.399,226.431,226.387,226.431,45000000.0
2007-03-09 04:35:00,226.443,226.465,226.439,226.439,44499999.0
2007-03-09 04:36:00,226.437,226.458,226.437,226.443,20700000.0
2007-03-09 04:37:00,226.411,226.428,226.397,226.419,54200000.0
2007-03-09 04:38:00,226.467,226.467,226.344,226.391,78800000.0
2007-03-09 04:39:00,226.352,226.368,226.344,226.35,74899999.0
2007-03-09 04:40:00,226.314,226.314,226.232,226.239,43800000.0
2007-03-09 04:41:00,226.237,226.256,226.236,226.255,74599999.0
2007-03-09 04:42:00,226.248,226.279,226.245,226.245,40200000.0
2007-03-09 04:43:00,226.265,226.271,226.241,226.25,45699999.0
2007-03-09 04:44:00,226.275,226.279,226.262,226.265,60600000.0
2007-03-09 04:45:00,226.262,226.29,226.241,226.269,56499999.0
2007-03-09 04:46:00,226.225,226.253,226.225,226.253,70500001.0
2007-03-09 04:47:00,226.289,226.301,226.262,226.275,35800000.0
2007-03-09 04:48:00,226.302,226.306,226.275,226.301,28800000.0
2007-03-09 04:49:00,226.329,226.329,226.289,226.302,43100000.0
2007-03-09 04:50:00,226.336,226.345,226.321,226.341,73500000.0
2007-03-09 04:51:00,226.319,226.319,226.277,226.277,20500000.0
2007-03-09 04:52:00,226.246,226.246,226.155,226.223,67400000.0
2007-03-09 04:53:00,226.226,226.226,226.147,226.147,32400000.0
2007-03-09 04:54:00,226.162,226.203,226.162,226.188,100999999.0
2007-03-09 04:55:00,226.167,226.167,226.144,226.163,50500000.0
2007-03-09 04:56:00,226.168,226.191,226.135,226.191,37500000.0
2007-03-09 04:57:00,226.199,226.221,226.199,226.205,48600000.0
2007-03-09 04:58:00,226.199,226.214,226.136,226.183,47600000.0
2007-03-09 04:59:00,226.201,226.201,226.15,226.15,41400000.0
2007-03-09 05:00:00,226.181,226.181,226.151,226.171,34900000.0
2007-03-09 05:01:00,226.2,226.217,226.193,226.217,68399999.0
2007-03-09 05:02:00,226.204,226.205,226.188,226.205,62900000.0
2007-03-09 05:03:00,226.209,226.218,226.179,226.197,80500000.0
2007-03-09 05:04:00,226.191,226.191,226.16,226.166,21700000.0
2007-03-09 05:05:00,226.165,226.186,226.139,226.186,80799998.0
2007-03-09 05:06:00,226.175,226.183,226.168,226.168,69000001.0
2007-03-09 05:07:00,226.17,226.17,226.139,226.142,21100000.0
2007-03-09 05:08:00,226.169,226.206,226.169,226.206,31600000.0
2007-03-09 05:09:00,226.212,226.221,226.175,226.212,55800000.0
2007-03-09 05:10:00,226.21,226.234,226.179,226.228,87399999.0
2007-03-09 05:11:00,226.235,226.242,226.206,226.242,56700000.0
2007-03-09 05:12:00,226.206,226.236,226.199,226.236,54600000.0
2007-03-09 05:13:00,226.206,226.226,226.141,226.141,41800000.0
2007-03-09 05:14:00,226.15,226.234,226.15,226.234,76200000.0
2007-03-09 05:15:00,226.201,226.244,226.198,226.225,50300000.0
2007-03-09 05:16:00,226.235,226.236,226.205,226.217,60000000.0
2007-03-09 05:17:00,226.219,226.228,226.183,226.191,27300000.0
2007-03-09 05:18:00,226.221,226.228,226.197,226.21,40800000.0
2007-03-09 05:19:00,226.198,226.198,226.156,226.166,49800000.0
2007-03-09 05:20:00,226.19,226.199,226.182,226.182,16800000.0
2007-03-09 05:21:00,226.184,226.202,226.154,226.163,32800000.0
2007-03-09 05:22:00,226.206,226.206,226.152,226.174,65099999.0
2007-03-09 05:23:00,226.202,226.207,226.149,226.199,66500000.0
2007-03-09 05:24:00,226.183,226.197,226.137,226.195,53500000.0
2007-03-09 05:25:00,226.193,226.197,226.169,226.183,49500000.0
2007-03-09 05:26:00,226.202,226.202,226.142,226.142,47400000.0
2007-03-09 05:27:00,226.148,226.192,226.148,226.192,36700000.0
2007-03-09 05:28:00,226.201,226.201,226.175,226.198,71000000.0
2007-03-09 05:29:00,226.188,226.196,226.151,226.178,37500000.0
2007-03-09 05:30:00,226.209,226.23,226.203,226.212,18700000.0
2007-03-09 05:31:00,226.198,226.198,226.175,226.175,42700000.0
2007-03-09 05:32:00,226.172,226.172,226.107,226.157,51700000.0
2007-03-09 05:33:00,226.161,226.208,226.157,226.175,58600000.0
2007-03-09 05:34:00,226.138,226.207,226.133,226.183,81400000.0
2007-03-09 05:35:00,226.19,226.209,226.182,226.192,34000000.0
2007-03-09 05:36:00,226.215,226.233,226.21,226.225,51100000.0
2007-03-09 05:37:00,226.212,226.228,226.191,226.203,57100000.0
2007-03-09 05:38:00,226.191,226.254,226.191,226.248,66600001.0
2007-03-09 05:39:00,226.238,226.268,226.235,226.268,36499999.0
2007-03-09 05:40:00,226.237,226.264,226.211,226.257,59200001.0
2007-03-09 05:41:00,226.259,226.269,226.238,226.249,41800000.0
2007-03-09 05:42:00,226.296,226.332,226.291,226.32,47000000.0
2007-03-09 05:43:00,226.342,226.374,226.338,226.374,65100000.0
2007-03-09 05:44:00,226.373,226.373,226.335,226.373,43000000.0
2007-03-09 05:45:00,226.353,226.434,226.347,226.434,45600000.0
2007-03-09 05:46:00,226.438,226.463,226.429,226.435,60300000.0
2007-03-09 05:47:00,226.443,226.493,226.419,226.493,63600001.0
2007-03-09 05:48:00,226.539,226.539,226.511,226.53,61000002.0
2007-03-09 05:49:00,226.538,226.617,226.538,226.617,42200000.0
2007-03-09 05:50:00,226.659,226.673,226.604,226.608,59600000.0
2007-03-09 05:51:00,226.596,226.629,226.578,226.609,45000000.0
2007-03-09 05:52:00,226.638,226.663,226.621,226.66,52000000.0
2007-03-09 05:53:00,226.655,226.66,226.641,226.66,35500000.0
2007-03-09 05:54:00,226.668,226.678,226.632,226.636,34200000.0
2007-03-09 05:55:00,226.619,226.638,226.604,226.638,55800000.0
2007-03-09 05:56:00,226.655,226.71,226.635,226.71,49400000.0
2007-03-09 05:57:00,226.721,226.721,226.633,226.633,29600000.0
2007-03-09 05:58:00,226.64,226.64,226.582,226.62,61700000.0
2007-03-09 05:59:00,226.659,226.689,226.653,226.653,57200000.0
2007-03-09 06:00:00,226.643,226.668,226.597,226.597,45100000.0
2007-03-09 06:01:00,226.639,226.663,226.624,226.663,67200001.0
2007-03-09 06:02:00,226.665,226.665,226.613,226.613,56799999.0
2007-03-09 06:03:00,226.579,226.591,226.568,226.568,29500000.0
2007-03-09 06:04:00,226.523,226.548,226.518,226.536,41400000.0
2007-03-09 06:05:00,226.537,226.545,226.52,226.545,95500000.0
2007-03-09 06:06:00,226.534,226.534,226.478,226.524,51300000.0
2007-03-09 06:07:00,226.547,226.553,226.505,226.532,35800000.0
2007-03-09 06:08:00,226.518,226.518,226.474,226.512,39900000.0
2007-03-09 06:09:00,226.498,226.521,226.498,226.512,47099999.0
2007-03-09 06:10:00,226.502,226.517,226.486,226.511,40299999.0
2007-03-09 06:11:00,226.51,226.51,226.479,226.479,53400001.0
2007-03-09 06:12:00,226.477,226.477,226.459,226.472,62000001.0
2007-03-09 06:13:00,226.457,226.48,226.456,226.48,28300000.0
2007-03-09 06:14:00,226.474,226.474,226.427,226.427,70000001.0
2007-03-09 06:15:00,226.428,226.445,226.424,226.436,42000000.0
2007-03-09 06:16:00,226.417,226.437,226.412,226.437,31500000.0
2007-03-09 06:17:00,226.439,226.439,226.409,226.426,45500000.0
2007-03-09 06:18:00,226.426,226.442,226.414,226.438,35700000.0
2007-03-09 06:19:00,226.465,226.466,226.426,226.447,55200000.0
2007-03-09 06:20:00,226.461,226.461,226.436,226.448,25500000.0
2007-03-09 06:21:00,226.448,226.464,226.448,226.462,57300000.0
2007-03-09 06:22:00,226.466,226.483,226.434,226.434,43500000.0
2007-03-09 06:23:00,226.44,226.444,226.416,226.436,62599999.0
2007-03-09 06:24:00,226.445,226.463,226.445,226.455,38000000.0
2007-03-09 06:25:00,226.429,226.434,226.399,226.427,31300000.0
2007-03-09 06:26:00,226.415,226.416,226.355,226.416,62900000.0
2007-03-09 06:27:00,226.399,226.421,226.397,226.421,54500000.0
2007-03-09 06:28:00,226.424,226.431,226.413,226.419,70300000.0
2007-03-09 06:29:00,226.436,226.444,226.428,226.444,79600001.0
2007-03-09 06:30:00,226.428,226.469,226.415,226.467,50200000.0
2007-03-09 06:31:00,226.461,226.496,226.437,226.496,73700000.0
2007-03-09 06:32:00,226.462,226.491,226.447,226.477,51500000.0
2007-03-09 06:33:00,226.488,226.507,226.477,226.505,44800000.0
2007-03-09 06:34:00,226.489,226.508,226.471,226.502,39500000.0
2007-03-09 06:35:00,226.512,226.512,226.491,226.496,53699999.0
2007-03-09 06:36:00,226.476,226.507,226.468,226.493,38600000.0
2007-03-09 06:37:00,226.47,226.514,226.47,226.477,79899999.0
2007-03-09 06:38:00,226.477,226.484,226.452,226.473,33500000.0
2007-03-09 06:39:00,226.461,226.487,226.436,226.487,25900000.0
2007-03-09 06:40:00,226.463,226.511,226.463,226.485,57200000.0
2007-03-09 06:41:00,226.452,226.488,226.434,226.488,31100000.0
2007-03-09 06:42:00,226.498,226.509,226.482,226.509,38200000.0
2007-03-09 06:43:00,226.509,226.524,226.498,226.512,47399999.0
2007-03-09 06:44:00,226.491,226.491,226.442,226.46,26800000.0
2007-03-09 06:45:00,226.458,226.458,226.403,226.452,56900000.0
2007-03-09 06:46:00,226.46,226.463,226.4,226.424,71000000.0
2007-03-09 06:47:00,226.46,226.47,226.457,226.47,19400000.0
2007-03-09 06:48:00,226.474,226.474,226.424,226.467,58100000.0
2007-03-09 06:49:00,226.444,226.478,226.444,226.463,18600000.0
2007-03-09 06:50:00,226.452,226.452,226.42,226.447,27200000.0
2007-03-09 06:51:00,226.433,226.437,226.416,226.437,71600000.0
2007-03-09 06:52:00,226.434,226.434,226.388,226.389,67899999.0
2007-03-09 06:53:00,226.392,226.425,226.392,226.425,15300000.0
2007-03-09 06:54:00,226.384,226.397,226.383,226.388,46599999.0
2007-03-09 06:55:00,226.375,226.44,226.371,226.439,40500000.0
2007-03-09 06:56:00,226.455,226.465,226.452,226.465,41900000.0
2007-03-09 06:57:00,226.471,226.508,226.471,226.508,23900000.0
2007-03-09 06:58:00,226.493,226.514,226.493,226.508,36700000.0
2007-03-09 06:59:00,226.515,226.522,226.475,226.499,24800000.0
2007-03-09 07:00:00,226.498,226.596,226.491,226.596,44399999.0
2007-03-09 07:01:00,226.65,226.688,226.603,226.659,29500000.0
2007-03-09 07:02:00,226.641,226.649,226.617,226.63,51100000.0
2007-03-09 07:03:00,226.612,226.644,226.593,226.644,39900000.0
2007-03-09 07:04:00,226.627,226.627,226.569,226.569,59999999.0
2007-03-09 07:05:00,226.591,226.625,226.562,226.625,64400000.0
2007-03-09 07:06:00,226.632,226.652,226.613,226.613,62300000.0
2007-03-09 07:07:00,226.641,226.651,226.627,226.632,62600000.0
2007-03-09 07:08:00,226.625,226.628,226.596,226.626,56300000.0
2007-03-09 07:09:00,226.637,226.637,226.611,226.626,31100000.0
2007-03-09 07:10:00,226.642,226.642,226.602,226.616,68699999.0
2007-03-09 07:11:00,226.605,226.615,226.587,226.597,27900000.0
2007-03-09 07:12:00,226.583,226.612,226.568,226.604,35000000.0
2007-03-09 07:13:00,226.559,226.591,226.548,226.577,37900000.0
2007-03-09 07:14:00,226.576,226.58,226.56,226.58,71900001.0
2007-03-09 07:15:00,226.632,226.632,226.595,226.595,54100000.0
2007-03-09 07:16:00,226.601,226.632,226.597,226.615,39300000.0
2007-03-09 07:17:00,226.617,226.617,226.589,226.6,49100000.0
2007-03-09 07:18:00,226.596,226.616,226.592,226.599,41300000.0
2007-03-09 07:19:00,226.617,226.647,226.605,226.647,62300000.0
2007-03-09 07:20:00,226.607,226.626,226.587,226.594,66500000.0
2007-03-09 07:21:00,226.606,226.638,226.596,226.638,67600000.0
2007-03-09 07:22:00,226.648,226.656,226.634,226.649,41700000.0
2007-03-09 07:23:00,226.641,226.641,226.582,226.617,42900000.0
2007-03-09 07:24:00,226.618,226.618,226.585,226.6,37000000.0
2007-03-09 07:25:00,226.572,226.604,226.572,226.604,58200000.0
2007-03-09 07:26:00,226.609,226.63,226.582,226.63,29500000.0
2007-03-09 07:27:00,226.63,226.63,226.606,226.618,46600000.0
2007-03-09 07:28:00,226.629,226.631,226.599,226.623,52700000.0
2007-03-09 07:29:00,226.629,226.639,226.609,226.639,76500000.0
2007-03-09 07:30:00,226.637,226.662,226.637,226.651,31600000.0
2007-03-09 07:31:00,226.662,226.673,226.657,226.666,47500000.0
2007-03-09 07:32:00,226.66,226.669,226.656,226.669,25600000.0
2007-03-09 07:33:00,226.622,226.632,226.587,226.632,67000001.0
2007-03-09 07:34:00,226.655,226.701,226.655,226.701,57199999.0
2007-03-09 07:35:00,226.732,226.742,226.72,226.742,61700000.0
2007-03-09 07:36:00,226.74,226.763,226.705,226.738,32800000.0
2007-03-09 07:37:00,226.735,226.747,226.723,226.732,45500000.0
2007-03-09 07:38:00,226.727,226.75,226.727,226.75,24200000.0
2007-03-09 07:39:00,226.739,226.765,226.713,226.713,46200000.0
2007-03-09 07:40:00,226.686,226.702,226.673,226.681,31600000.0
2007-03-09 07:41:00,226.672,226.674,226.633,226.658,54200000.0
2007-03-09 07:42:00,226.658,226.67,226.63,226.65,33300000.0
2007-03-09 07:43:00,226.668,226.718,226.667,226.718,57700000.0
2007-03-09 07:44:00,226.726,226.742,226.717,226.727,62100002.0
2007-03-09 07:45:00,226.728,226.776,226.714,226.761,56600000.0
2007-03-09 07:46:00,226.774,226.807,226.774,226.784,44800000.0
2007-03-09 07:47:00,226.785,226.794,226.765,226.785,32300000.0
2007-03-09 07:48:00,226.776,226.782,226.743,226.755,83499999.0
2007-03-09 07:49:00,226.745,226.769,226.728,226.769,45400000.0
2007-03-09 07:50:00,226.775,226.775,226.735,226.735,67100001.0
2007-03-09 07:51:00,226.735,226.738,226.702,226.738,57500000.0
2007-03-09 07:52:00,226.729,226.756,226.706,226.726,49200000.0
2007-03-09 07:53:00,226.73,226.763,226.718,226.763,45500000.0
2007-03-09 07:54:00,226.766,226.783,226.742,226.766,38100000.0
2007-03-09 07:55:00,226.752,226.772,226.752,226.76,37600000.0
2007-03-09 07:56:00,226.758,226.795,226.753,226.755,63400000.0
2007-03-09 07:57:00,226.764,226.787,226.758,226.758,62000000.0
2007-03-09 07:58:00,226.758,226.791,226.758,226.788,74400001.0
2007-03-09 07:59:00,226.791,226.841,226.78,226.841,51400001.0
2007-03-09 08:00:00,226.852,226.86,226.822,226.832,20200000.0
2007-03-09 08:01:00,226.856,226.87,226.841,226.862,29800000.0
2007-03-09 08:02:00,226.863,226.89,226.842,226.89,67600001.0
2007-03-09 08:03:00,226.922,226.942,226.922,226.928,40300000.0
2007-03-09 08:04:00,226.906,226.925,226.887,226.908,34300000.0
2007-03-09 08:05:00,226.912,226.912,226.884,226.89,56999999.0
2007-03-09 08:06:00,226.879,226.918,226.868,226.918,28000000.0
2007-03-09 08:07:00,226.901,226.925,226.892,226.905,69600001.0
2007-03-09 08:08:00,226.903,226.942,226.89,226.912,51899999.0
2007-03-09 08:09:00,226.908,226.922,226.88,226.901,43200001.0
2007-03-09 08:10:00,226.904,226.906,226.862,226.865,60500000.0
2007-03-09 08:11:00,226.861,226.89,226.83,226.87,47000000.0
2007-03-09 08:12:00,226.878,226.885,226.858,226.859,71899999.0
2007-03-09 08:13:00,226.862,226.873,226.839,226.839,21400000.0
2007-03-09 08:14:00,226.841,226.865,226.827,226.843,62900000.0
2007-03-09 08:15:00,226.812,226.843,226.772,226.772,33900000.0
2007-03-09 08:16:00,226.759,226.776,226.753,226.756,37400000.0
2007-03-09 08:17:00,226.737,226.737,226.666,226.721,71299999.0
2007-03-09 08:18:00,226.72,226.745,226.72,226.736,48100000.0
2007-03-09 08:19:00,226.737,226.737,226.676,226.703,44200000.0
2007-03-09 08:20:00,226.708,226.715,226.685,226.695,47800000.0
2007-03-09 08:21:00,226.663,226.725,226.647,226.718,62599999.0
2007-03-09 08:22:00,226.71,226.71,226.677,226.681,22000000.0
2007-03-09 08:23:00,226.679,226.695,226.642,226.642,69700000.0
2007-03-09 08:24:00,226.652,226.652,226.619,226.629,43900000.0
2007-03-09 08:25:00,226.624,226.648,226.609,226.609,27400000.0
2007-03-09 08:26:00,226.598,226.612,226.57,226.577,39100000.0
2007-03-09 08:27:00,226.583,226.624,226.583,226.607,23900000.0
2007-03-09 08:28:00,226.602,226.607,226.577,226.59,73700000.0
2007-03-09 08:29:00,226.605,226.613,226.592,226.611,56000000.0
2007-03-09 08:30:00,226.6,226.62,226.579,226.598,44500001.0
2007-03-09 08:31:00,226.556,226.598,226.556,226.589,63400000.0
2007-03-09 08:32:00,226.604,226.613,226.561,226.561,32500000.0
2007-03-09 08:33:00,226.548,226.593,226.539,226.58,58100000.0
2007-03-09 08:34:00,226.605,226.625,226.575,226.625,50400000.0
2007-03-09 08:35:00,226.617,226.618,226.603,226.614,53500000.0
2007-03-09 08:36:00,226.627,226.661,226.618,226.661,47800000.0
2007-03-09 08:37:00,226.643,226.643,226.572,226.612,68800000.0
2007-03-09 08:38:00,226.616,226.642,226.609,226.624,40200000.0
2007-03-09 08:39:00,226.631,226.64,226.621,226.621,28200000.0
2007-03-09 08:40:00,226.633,226.645,226.629,226.645,48700000.0
2007-03-09 08:41:00,226.64,226.672,226.64,226.665,43100000.0
2007-03-09 08:42:00,226.684,226.694,226.659,226.694,50100000.0
2007-03-09 08:43:00,226.688,226.733,226.686,226.733,49100000.0
2007-03-09 08:44:00,226.769,226.771,226.719,226.771,88900000.0
2007-03-09 08:45:00,226.766,226.776,226.742,226.763,74100001.0
2007-03-09 08:46:00,226.751,226.778,226.747,226.772,50800000.0
2007-03-09 08:47:00,226.793,226.812,226.778,226.787,71000000.0
2007-03-09 08:48:00,226.79,226.79,226.742,226.782,59000000.0
2007-03-09 08:49:00,226.771,226.785,226.75,226.785,48100000.0
2007-03-09 08:50:00,226.788,226.865,226.788,226.865,26200000.0
2007-03-09 08:51:00,226.841,226.87,226.835,226.854,29100000.0
2007-03-09 08:52:00,226.843,226.843,226.792,226.825,50400000.0
2007-03-09 08:53:00,226.817,226.825,226.74,226.751,67200000.0
2007-03-09 08:54:00,226.765,226.802,226.765,226.776,52800001.0
2007-03-09 08:55:00,226.779,226.784,226.728,226.769,72299999.0
2007-03-09 08:56:00,226.756,226.761,226.715,226.74,59100001.0
2007-03-09 08:57:00,226.735,226.795,226.735,226.775,36700000.0
2007-03-09 08:58:00,226.776,226.809,226.763,226.809,64100000.0
2007-03-09 08:59:00,226.829,226.829,226.804,226.804,50499999.0
2007-03-09 09:00:00,226.817,226.819,226.809,226.812,28600000.0
2007-03-09 09:01:00,226.797,226.81,226.79,226.806,55100000.0
2007-03-09 09:02:00,226.812,226.828,226.788,226.794,41500000.0
2007-03-09 09:03:00,226.787,226.795,226.766,226.795,62600000.0
2007-03-09 09:04:00,226.795,226.795,226.779,226.783,50100000.0
2007-03-09 09:05:00,226.806,226.816,226.779,226.785,39400000.0
2007-03-09 09:06:00,226.78,226.78,226.749,226.765,53800000.0
2007-03-09 09:07:00,226.775,226.783,226.749,226.749,8400000.0
2007-03-09 09:08:00,226.724,226.745,226.715,226.715,55400000.0
2007-03-09 09:09:00,226.704,226.704,226.637,226.637,62799999.0
2007-03-09 09:10:00,226.658,226.673,226.642,226.665,28800000.0
2007-03-09 09:11:00,226.646,226.648,226.632,226.648,30300000.0
2007-03-09 09:12:00,226.646,226.646,226.593,226.624,75700001.0
2007-03-09 09:13:00,226.643,226.687,226.64,226.677,30500000.0
2007-03-09 09:14:00,226.641,226.673,226.626,226.653,55599999.0
2007-03-09 09:15:00,226.644,226.644,226.59,226.599,62400000.0
2007-03-09 09:16:00,226.617,226.627,226.594,226.615,51100000.0
2007-03-09 09:17:00,226.598,226.612,226.595,226.612,56300000.0
2007-03-09 09:18:00,226.608,226.608,226.574,226.58,47200000.0
2007-03-09 09:19:00,226.564,226.572,226.56,226.569,48100000.0
2007-03-09 09:20:00,226.549,226.581,226.534,226.579,21900000.0
2007-03-09 09:21:00,226.57,226.626,226.556,226.626,38600000.0
2007-03-09 09:22:00,226.636,226.649,226.613,226.63,58500000.0
2007-03-09 09:23:00,226.65,226.65,226.62,226.623,20600000.0
2007-03-09 09:24:00,226.619,226.651,226.593,226.651,62200000.0
2007-03-09 09:25:00,226.651,226.653,226.62,226.643,40500000.0
2007-03-09 09:26:00,226.657,226.665,226.615,226.619,59600000.0
2007-03-09 09:27:00,226.619,226.623,226.579,226.601,52200000.0
2007-03-09 09:28:00,226.608,226.64,226.58,226.64,52400000.0
2007-03-09 09:29:00,226.626,226.652,226.6,226.619,56100000.0
2007-03-09 09:30:00,226.616,226.629,226.612,226.62,76800000.0
2007-03-09 09:31:00,226.588,226.612,226.569,226.587,52200000.0
2007-03-09 09:32:00,226.594,226.595,226.571,226.576,57700000.0
2007-03-09 09:33:00,226.58,226.608,226.58,226.588,19600000.0
2007-03-09 09:34:00,226.584,226.624,226.584,226.622,48500000.0
2007-03-09 09:35:00,226.599,226.599,226.536,226.59,43500000.0
2007-03-09 09:36:00,226.607,226.638,226.6,226.625,73600001.0
2007-03-09 09:37:00,226.623,226.675,226.623,226.648,37600000.0
2007-03-09 09:38:00,226.628,226.647,226.613,226.613,50699999.0
2007-03-09 09:39:00,226.6,226.6,226.549,226.555,61000000.0
2007-03-09 09:40:00,226.546,226.566,226.529,226.54,37800000.0
2007-03-09 09:41:00,226.552,226.63,226.552,226.63,9000000.0
2007-03-09 09:42:00,226.612,226.612,226.588,226.588,42900000.0
2007-03-09 09:43:00,226.593,226.598,226.543,226.572,44900000.0
2007-03-09 09:44:00,226.565,226.566,226.475,226.495,34100000.0
2007-03-09 09:45:00,226.483,226.496,226.464,226.49,42500000.0
2007-03-09 09:46:00,226.488,226.539,226.488,226.529,58399999.0
2007-03-09 09:47:00,226.554,226.567,226.553,226.555,28800000.0
2007-03-09 09:48:00,226.552,226.582,226.544,226.576,17400000.0
2007-03-09 09:49:00,226.544,226.544,226.504,226.507,26000000.0
2007-03-09 09:50:00,226.511,226.548,226.497,226.537,80800001.0
2007-03-09 09:51:00,226.542,226.562,226.538,226.541,25900000.0
2007-03-09 09:52:00,226.558,226.581,226.55,226.55,54400000.0
2007-03-09 09:53:00,226.566,226.574,226.519,226.519,65800000.0
2007-03-09 09:54:00,226.492,226.492,226.434,226.448,45100000.0
2007-03-09 09:55:00,226.453,226.473,226.45,226.453,35899999.0
2007-03-09 09:56:00,226.444,226.452,226.396,226.426,25500000.0
2007-03-09 09:57:00,226.399,226.399,226.381,226.389,30800000.0
2007-03-09 09:58:00,226.387,226.387,226.379,226.387,30400000.0
2007-03-09 09:59:00,226.392,226.402,226.379,226.398,34700000.0
2007-03-09 10:00:00,226.414,226.501,226.414,226.493,67900000.0
2007-03-09 10:01:00,226.497,226.497,226.411,226.455,100200000.0
2007-03-09 10:02:00,226.49,226.501,226.469,226.485,37000000.0
2007-03-09 10:03:00,226.466,226.474,226.432,226.446,68299999.0
2007-03-09 10:04:00,226.454,226.457,226.415,226.415,23500000.0
2007-03-09 10:05:00,226.404,226.404,226.373,226.39,36500000.0
2007-03-09 10:06:00,226.38,226.395,226.373,226.395,21800000.0
2007-03-09 10:07:00,226.415,226.425,226.396,226.417,47700000.0
2007-03-09 10:08:00,226.4,226.414,226.38,226.388,81300000.0
2007-03-09 10:09:00,226.378,226.399,226.351,226.399,57700000.0
2007-03-09 10:10:00,226.415,226.415,226.365,226.385,28200000.0
2007-03-09 10:11:00,226.368,226.392,226.367,226.392,31000000.0
2007-03-09 10:12:00,226.373,226.423,226.36,226.422,70699999.0
2007-03-09 10:13:00,226.423,226.484,226.422,226.475,58500001.0
2007-03-09 10:14:00,226.484,226.493,226.467,226.475,63500000.0
2007-03-09 10:15:00,226.472,226.474,226.425,226.463,41800001.0
2007-03-09 10:16:00,226.463,226.463,226.432,226.432,27500000.0
2007-03-09 10:17:00,226.416,226.43,226.405,226.405,31700000.0
2007-03-09 10:18:00,226.405,226.44,226.405,226.427,56800000.0
2007-03-09 10:19:00,226.411,226.446,226.403,226.438,42400000.0
2007-03-09 10:20:00,226.445,226.458,226.422,226.458,55100000.0
2007-03-09 10:21:00,226.392,226.461,226.392,226.454,31100000.0
2007-03-09 10:22:00,226.473,226.473,226.427,226.439,30300000.0
2007-03-09 10:23:00,226.445,226.465,226.421,226.459,48400000.0
2007-03-09 10:24:00,226.457,226.497,226.457,226.497,54500002.0
2007-03-09 10:25:00,226.495,226.516,226.487,226.507,62100000.0
2007-03-09 10:26:00,226.518,226.524,226.447,226.447,59099999.0
2007-03-09 10:27:00,226.488,226.527,226.478,226.527,75599999.0
2007-03-09 10:28:00,226.508,226.508,226.474,226.474,25000000.0
2007-03-09 10:29:00,226.492,226.495,226.444,226.477,52900000.0
2007-03-09 10:30:00,226.487,226.494,226.45,226.491,55200000.0
2007-03-09 10:31:00,226.493,226.493,226.449,226.449,60999999.0
2007-03-09 10:32:00,226.434,226.45,226.413,226.413,72300000.0
2007-03-09 10:33:00,226.423,226.46,226.413,226.435,43699999.0
2007-03-09 10:34:00,226.435,226.449,226.389,226.416,50400000.0
2007-03-09 10:35:00,226.426,226.463,226.424,226.45,49799999.0
2007-03-09 10:36:00,226.457,226.51,226.454,226.51,94300000.0
2007-03-09 10:37:00,226.518,226.532,226.51,226.532,25600000.0
2007-03-09 10:38:00,226.539,226.566,226.536,226.546,45800000.0
2007-03-09 10:39:00,226.541,226.606,226.541,226.606,11900000.0
2007-03-09 10:40:00,226.64,226.842,226.64,226.841,49000000.0
2007-03-09 10:41:00,226.864,226.894,226.845,226.845,67999999.0
2007-03-09 10:42:00,226.825,226.83,226.764,226.771,73200000.0
2007-03-09 10:43:00,226.758,226.81,226.758,226.781,61200000.0
2007-03-09 10:44:00,226.77,226.77,226.7,226.72,65299999.0
2007-03-09 10:45:00,226.753,226.815,226.753,226.815,29100000.0
2007-03-09 10:46:00,226.812,226.934,226.812,226.93,30300000.0
2007-03-09 10:47:00,226.933,226.949,226.878,226.909,50500000.0
2007-03-09 10:48:00,226.889,226.889,226.795,226.795,72400000.0
2007-03-09 10:49:00,226.769,226.769,226.721,226.735,53800000.0
2007-03-09 10:50:00,226.759,226.779,226.633,226.637,64500000.0
2007-03-09 10:51:00,226.641,226.678,226.637,226.665,44200000.0
2007-03-09 10:52:00,226.658,226.691,226.653,226.683,54100000.0
2007-03-09 10:53:00,226.679,226.723,226.679,226.723,44300000.0
2007-03-09 10:54:00,226.719,226.771,226.719,226.762,50799999.0
2007-03-09 10:55:00,226.731,226.731,226.691,226.709,65999999.0
2007-03-09 10:56:00,226.706,226.718,226.689,226.705,59000000.0
2007-03-09 10:57:00,226.689,226.694,226.658,226.658,39400000.0
2007-03-09 10:58:00,226.669,226.69,226.65,226.655,67400000.0
2007-03-09 10:59:00,226.628,226.628,226.523,226.529,72400000.0
2007-03-09 11:00:00,226.528,226.536,226.51,226.536,26300000.0
2007-03-09 11:01:00,226.573,226.612,226.563,226.612,57400000.0
2007-03-09 11:02:00,226.596,226.607,226.571,226.59,37399999.0
2007-03-09 11:03:00,226.585,226.603,226.559,226.572,39500000.0
2007-03-09 11:04:00,226.585,226.585,226.555,226.565,43000000.0
2007-03-09 11:05:00,226.585,226.651,226.585,226.633,30600000.0
2007-03-09 11:06:00,226.622,226.622,226.524,226.524,49300000.0
2007-03-09 11:07:00,226.49,226.543,226.487,226.532,28000000.0
2007-03-09 11:08:00,226.509,226.544,226.498,226.533,42300000.0
2007-03-09 11:09:00,226.558,226.577,226.54,226.565,23500000.0
2007-03-09 11:10:00,226.567,226.574,226.547,226.557,31400000.0
2007-03-09 11:11:00,226.538,226.57,226.538,226.561,54400000.0
2007-03-09 11:12:00,226.566,226.566,226.519,226.56,64799999.0
2007-03-09 11:13:00,226.55,226.55,226.509,226.509,58400000.0
2007-03-09 11:14:00,226.525,226.542,226.503,226.542,42700000.0
2007-03-09 11:15:00,226.555,226.579,226.552,226.56,63200001.0
2007-03-09 11:16:00,226.566,226.569,226.554,226.569,35300000.0
2007-03-09 11:17:00,226.567,226.582,226.538,226.582,81300000.0
2007-03-09 11:18:00,226.556,226.556,226.539,226.54,44500000.0
2007-03-09 11:19:00,226.559,226.566,226.542,226.566,13200000.0
2007-03-09 11:20:00,226.571,226.588,226.538,226.588,47500000.0
2007-03-09 11:21:00,226.62,226.626,226.602,226.605,40300000.0
2007-03-09 11:22:00,226.592,226.604,226.591,226.591,83100002.0
2007-03-09 11:23:00,226.599,226.615,226.599,226.604,49899999.0
2007-03-09 11:24:00,226.613,226.648,226.6,226.644,63600000.0
2007-03-09 11:25:00,226.647,226.665,226.647,226.665,61700000.0
2007-03-09 11:26:00,226.675,226.675,226.631,226.631,49500000.0
2007-03-09 11:27:00,226.647,226.647,226.587,226.627,65400000.0
2007-03-09 11:28:00,226.621,226.647,226.603,226.63,42900000.0
2007-03-09 11:29:00,226.638,226.639,226.606,226.627,50199999.0
2007-03-09 11:30:00,226.611,226.611,226.422,226.441,79500000.0
2007-03-09 11:31:00,226.455,226.469,226.441,226.454,59300000.0
2007-03-09 11:32:00,226.449,226.457,226.432,226.433,61700000.0
2007-03-09 11:33:00,226.423,226.542,226.419,226.531,51700000.0
2007-03-09 11:34:00,226.534,226.555,226.534,226.555,58000000.0
2007-03-09 11:35:00,226.564,226.597,226.564,226.597,51399998.0
2007-03-09 11:36:00,226.61,226.613,226.59,226.592,77700001.0
2007-03-09 11:37:00,226.591,226.591,226.565,226.565,37100000.0
2007-03-09 11:38:00,226.555,226.567,226.543,226.56,26500000.0
2007-03-09 11:39:00,226.552,226.58,226.552,226.572,47299999.0
2007-03-09 11:40:00,226.54,226.565,226.523,226.557,76000001.0
2007-03-09 11:41:00,226.562,226.562,226.505,226.539,56300000.0
2007-03-09 11:42:00,226.537,226.551,226.51,226.514,53900000.0
2007-03-09 11:43:00,226.51,226.549,226.509,226.525,46300000.0
2007-03-09 11:44:00,226.56,226.58,226.56,226.565,76400001.0
2007-03-09 11:45:00,226.558,226.64,226.558,226.635,83800001.0
2007-03-09 11:46:00,226.626,226.647,226.614,226.629,48300001.0
2007-03-09 11:47:00,226.579,226.595,226.555,226.555,35900001.0
2007-03-09 11:48:00,226.547,226.56,226.546,226.549,38600000.0
2007-03-09 11:49:00,226.532,226.55,226.522,226.55,96100000.0
2007-03-09 11:50:00,226.559,226.572,226.544,226.544,27300000.0
2007-03-09 11:51:00,226.569,226.614,226.566,226.611,32600000.0
2007-03-09 11:52:00,226.619,226.619,226.565,226.565,37600001.0
2007-03-09 11:53:00,226.573,226.578,226.548,226.555,92500000.0
2007-03-09 11:54:00,226.566,226.574,226.506,226.55,51400000.0
2007-03-09 11:55:00,226.567,226.57,226.531,226.533,87400000.0
2007-03-09 11:56:00,226.563,226.588,226.563,226.588,58100001.0
2007-03-09 11:57:00,226.592,226.642,226.583,226.642,63800001.0
2007-03-09 11:58:00,226.655,226.729,226.652,226.729,40100000.0
2007-03-09 11:59:00,226.757,226.757,226.697,226.697,47200000.0
2007-03-09 12:00:00,226.689,226.689,226.662,226.672,26000000.0
2007-03-09 12:01:00,226.657,226.658,226.645,226.657,37500000.0
2007-03-09 12:02:00,226.667,226.712,226.667,226.712,92300000.0
2007-03-09 12:03:00,226.73,226.74,226.716,226.727,32700000.0
2007-03-09 12:04:00,226.724,226.748,226.721,226.748,39200000.0
2007-03-09 12:05:00,226.752,226.762,226.738,226.741,27800000.0
2007-03-09 12:06:00,226.744,226.744,226.691,226.691,42500000.0
2007-03-09 12:07:00,226.681,226.7,226.668,226.685,59799999.0
2007-03-09 12:08:00,226.698,226.707,226.688,226.688,15700000.0
2007-03-09 12:09:00,226.696,226.729,226.696,226.727,46400000.0
2007-03-09 12:10:00,226.76,226.76,226.699,226.699,58899999.0
2007-03-09 12:11:00,226.687,226.687,226.632,226.664,40500000.0
2007-03-09 12:12:00,226.66,226.685,226.657,226.677,33200000.0
2007-03-09 12:13:00,226.682,226.683,226.658,226.683,49700000.0
2007-03-09 12:14:00,226.684,226.72,226.644,226.72,53000000.0
2007-03-09 12:15:00,226.725,226.74,226.717,226.717,68600002.0
2007-03-09 12:16:00,226.714,226.734,226.71,226.72,69200001.0
2007-03-09 12:17:00,226.726,226.747,226.713,226.747,39300000.0
2007-03-09 12:18:00,226.75,226.751,226.734,226.748,36000000.0
2007-03-09 12:19:00,226.743,226.75,226.738,226.746,91400002.0
2007-03-09 12:20:00,226.74,226.741,226.68,226.707,42800000.0
2007-03-09 12:21:00,226.727,226.734,226.683,226.703,82000000.0
2007-03-09 12:22:00,226.702,226.728,226.693,226.71,43000000.0
2007-03-09 12:23:00,226.718,226.734,226.718,226.728,33500000.0
2007-03-09 12:24:00,226.726,226.742,226.723,226.723,41200000.0
2007-03-09 12:25:00,226.701,226.727,226.7,226.727,58400000.0
2007-03-09 12:26:00,226.716,226.724,226.699,226.722,44699999.0
2007-03-09 12:27:00,226.729,226.744,226.709,226.709,42499999.0
2007-03-09 12:28:00,226.759,226.759,226.726,226.726,27100000.0
2007-03-09 12:29:00,226.725,226.745,226.715,226.73,58100000.0
2007-03-09 12:30:00,226.7,226.736,226.68,226.731,26800000.0
2007-03-09 12:31:00,226.738,226.769,226.738,226.749,52500000.0
2007-03-09 12:32:00,226.764,226.786,226.752,226.786,82600000.0
2007-03-09 12:33:00,226.796,226.833,226.796,226.816,38500000.0
2007-03-09 12:34:00,226.831,226.836,226.798,226.822,98600001.0
2007-03-09 12:35:00,226.844,226.861,226.798,226.825,64000001.0
2007-03-09 12:36:00,226.834,226.875,226.828,226.828,64000001.0
2007-03-09 12:37:00,226.821,226.827,226.803,226.806,84400001.0
2007-03-09 12:38:00,226.799,226.799,226.755,226.756,74200000.0
2007-03-09 12:39:00,226.77,226.81,226.77,226.81,69700000.0
2007-03-09 12:40:00,226.811,226.82,226.803,226.803,21100000.0
2007-03-09 12:41:00,226.819,226.841,226.802,226.837,56300000.0
2007-03-09 12:42:00,226.857,226.857,226.786,226.821,36700000.0
2007-03-09 12:43:00,226.813,226.829,226.778,226.797,52100000.0
2007-03-09 12:44:00,226.818,226.83,226.79,226.81,39900000.0
2007-03-09 12:45:00,226.771,226.825,226.757,226.811,59499999.0
2007-03-09 12:46:00,226.799,226.807,226.775,226.797,38300000.0
2007-03-09 12:47:00,226.806,226.807,226.784,226.807,58500000.0
2007-03-09 12:48:00,226.801,226.812,226.784,226.804,48200000.0
2007-03-09 12:49:00,226.799,226.799,226.746,226.746,33000000.0
2007-03-09 12:50:00,226.762,226.771,226.726,226.765,45400000.0
2007-03-09 12:51:00,226.782,226.783,226.756,226.756,70300000.0
2007-03-09 12:52:00,226.709,226.709,226.656,226.685,25200000.0
2007-03-09 12:53:00,226.674,226.712,226.674,226.694,65600001.0
2007-03-09 12:54:00,226.729,226.729,226.699,226.719,45600000.0
2007-03-09 12:55:00,226.723,226.787,226.719,226.787,48900000.0
2007-03-09 12:56:00,226.768,226.78,226.75,226.779,51700000.0
2007-03-09 12:57:00,226.779,226.822,226.774,226.8,30400000.0
2007-03-09 12:58:00,226.82,226.845,226.816,226.845,38100000.0
2007-03-09 12:59:00,226.834,226.834,226.798,226.806,69700000.0
2007-03-09 13:00:00,226.79,226.802,226.784,226.802,39300000.0
2007-03-09 13:01:00,226.832,226.832,226.776,226.8,47400000.0
2007-03-09 13:02:00,226.78,226.805,226.78,226.805,56400000.0
2007-03-09 13:03:00,226.823,226.852,226.822,226.852,67200001.0
2007-03-09 13:04:00,226.856,226.856,226.828,226.841,44500000.0
2007-03-09 13:05:00,226.865,226.865,226.834,226.836,84100000.0
2007-03-09 13:06:00,226.817,226.845,226.814,226.819,76700001.0
2007-03-09 13:07:00,226.813,226.843,226.813,226.83,39100000.0
2007-03-09 13:08:00,226.824,226.826,226.805,226.823,32800000.0
2007-03-09 13:09:00,226.828,226.828,226.795,226.806,67799998.0
2007-03-09 13:10:00,226.818,226.852,226.818,226.852,17500000.0
2007-03-09 13:11:00,226.838,226.838,226.787,226.808,75300000.0
2007-03-09 13:12:00,226.811,226.877,226.804,226.877,64500000.0
2007-03-09 13:13:00,226.88,226.88,226.863,226.87,76699998.0
2007-03-09 13:14:00,226.892,226.948,226.892,226.94,98900000.0
2007-03-09 13:15:00,226.928,226.928,226.881,226.881,58800000.0
2007-03-09 13:16:00,226.883,226.897,226.865,226.895,53200000.0
2007-03-09 13:17:00,226.883,226.883,226.842,226.852,36700000.0
2007-03-09 13:18:00,226.876,226.876,226.825,226.85,52500000.0
2007-03-09 13:19:00,226.835,226.837,226.791,226.791,50699999.0
2007-03-09 13:20:00,226.856,226.856,226.765,226.765,54000000.0
2007-03-09 13:21:00,226.744,226.744,226.701,226.732,44900000.0
2007-03-09 13:22:00,226.734,226.743,226.695,226.739,66100000.0
2007-03-09 13:23:00,226.745,226.745,226.713,226.713,105599999.0
2007-03-09 13:24:00,226.697,226.708,226.658,226.708,38300000.0
2007-03-09 13:25:00,226.699,226.76,226.699,226.727,42400000.0
2007-03-09 13:26:00,226.725,226.727,226.703,226.727,18800000.0
2007-03-09 13:27:00,226.729,226.743,226.709,226.731,19200000.0
2007-03-09 13:28:00,226.716,226.75,226.716,226.727,33500000.0
2007-03-09 13:29:00,226.706,226.734,226.706,226.728,63500000.0
2007-03-09 13:30:00,226.735,226.756,226.725,226.725,33300000.0
2007-03-09 13:31:00,226.756,226.776,226.729,226.73,63300000.0
2007-03-09 13:32:00,226.727,226.74,226.721,226.731,90900000.0
2007-03-09 13:33:00,226.751,226.758,226.739,226.739,76800001.0
2007-03-09 13:34:00,226.744,226.744,226.717,226.717,27300000.0
2007-03-09 13:35:00,226.695,226.723,226.693,226.723,34000000.0
2007-03-09 13:36:00,226.694,226.742,226.694,226.731,51200000.0
2007-03-09 13:37:00,226.737,226.748,226.727,226.737,42600000.0
2007-03-09 13:38:00,226.74,226.74,226.669,226.681,53900000.0
2007-03-09 13:39:00,226.713,226.713,226.674,226.678,62700001.0
2007-03-09 13:40:00,226.657,226.682,226.648,226.682,71300000.0
2007-03-09 13:41:00,226.675,226.675,226.621,226.626,49899999.0
2007-03-09 13:42:00,226.623,226.664,226.618,226.663,27500000.0
2007-03-09 13:43:00,226.679,226.679,226.658,226.662,29900000.0
2007-03-09 13:44:00,226.669,226.688,226.649,226.688,66100000.0
2007-03-09 13:45:00,226.669,226.669,226.619,226.619,66500000.0
2007-03-09 13:46:00,226.602,226.617,226.573,226.573,44200000.0
2007-03-09 13:47:00,226.559,226.559,226.438,226.438,49900000.0
2007-03-09 13:48:00,226.451,226.509,226.436,226.508,29400000.0
2007-03-09 13:49:00,226.518,226.518,226.468,226.483,24000000.0
2007-03-09 13:50:00,226.502,226.502,226.457,226.457,31900001.0
2007-03-09 13:51:00,226.476,226.528,226.424,226.424,69200000.0
2007-03-09 13:52:00,226.387,226.387,226.326,226.326,37400000.0
2007-03-09 13:53:00,226.313,226.396,226.308,226.396,56600000.0
2007-03-09 13:54:00,226.407,226.441,226.393,226.435,68699998.0
2007-03-09 13:55:00,226.431,226.485,226.431,226.485,50999999.0
2007-03-09 13:56:00,226.481,226.499,226.481,226.491,57600001.0
2007-03-09 13:57:00,226.477,226.477,226.437,226.451,64199999.0
2007-03-09 13:58:00,226.498,226.515,226.488,226.515,50600000.0
2007-03-09 13:59:00,226.507,226.535,226.507,226.53,33200000.0
2007-03-09 14:00:00,226.538,226.547,226.517,226.535,60399999.0
2007-03-09 14:01:00,226.541,226.541,226.513,226.514,40700000.0
2007-03-09 14:02:00,226.505,226.507,226.479,226.505,65200000.0
2007-03-09 14:03:00,226.493,226.517,226.493,226.496,43300001.0
2007-03-09 14:04:00,226.513,226.532,226.51,226.527,71900000.0
2007-03-09 14:05:00,226.526,226.535,226.517,226.535,35900000.0
2007-03-09 14:06:00,226.512,226.533,226.512,226.522,33300000.0
2007-03-09 14:07:00,226.52,226.547,226.503,226.54,55800000.0
2007-03-09 14:08:00,226.536,226.557,226.532,226.557,65700000.0
2007-03-09 14:09:00,226.549,226.564,226.549,226.558,28100000.0
2007-03-09 14:10:00,226.548,226.567,226.548,226.555,32500000.0
2007-03-09 14:11:00,226.562,226.601,226.562,226.601,75699999.0
2007-03-09 14:12:00,226.593,226.593,226.54,226.54,27700000.0
2007-03-09 14:13:00,226.522,226.55,226.522,226.547,51200000.0
2007-03-09 14:14:00,226.551,226.56,226.542,226.56,53799999.0
2007-03-09 14:15:00,226.572,226.597,226.564,226.591,75100002.0
2007-03-09 14:16:00,226.602,226.602,226.574,226.581,40199999.0
2007-03-09 14:17:00,226.573,226.613,226.573,226.613,36700000.0
2007-03-09 14:18:00,226.627,226.653,226.627,226.641,25500000.0
2007-03-09 14:19:00,226.634,226.634,226.598,226.608,38800000.0
2007-03-09 14:20:00,226.605,226.655,226.605,226.641,56400000.0
2007-03-09 14:21:00,226.626,226.66,226.616,226.643,60600000.0
2007-03-09 14:22:00,226.651,226.652,226.636,226.64,84600000.0
2007-03-09 14:23:00,226.647,226.656,226.633,226.633,26100000.0
2007-03-09 14:24:00,226.642,226.654,226.637,226.637,40800000.0
2007-03-09 14:25:00,226.647,226.655,226.597,226.638,15400000.0
2007-03-09 14:26:00,226.638,226.692,226.638,226.661,38500000.0
2007-03-09 14:27:00,226.673,226.717,226.673,226.717,69300000.0
2007-03-09 14:28:00,226.695,226.717,226.686,226.717,45800000.0
2007-03-09 14:29:00,226.717,226.717,226.686,226.707,53800000.0
2007-03-09 14:30:00,226.723,226.775,226.722,226.775,50700000.0
2007-03-09 14:31:00,226.778,226.78,226.769,226.775,59900000.0
2007-03-09 14:32:00,226.776,226.804,226.776,226.781,25900000.0
2007-03-09 14:33:00,226.781,226.781,226.727,226.749,98300000.0
2007-03-09 14:34:00,226.771,226.771,226.719,226.719,60900000.0
2007-03-09 14:35:00,226.715,226.723,226.701,226.72,26600000.0
2007-03-09 14:36:00,226.747,226.772,226.747,226.766,72800001.0
2007-03-09 14:37:00,226.767,226.767,226.742,226.742,42400001.0
2007-03-09 14:38:00,226.746,226.755,226.74,226.745,28100000.0
2007-03-09 14:39:00,226.74,226.761,226.74,226.741,50300000.0
2007-03-09 14:40:00,226.738,226.74,226.73,226.74,36300000.0
2007-03-09 14:41:00,226.741,226.741,226.696,226.696,57800000.0
2007-03-09 14:42:00,226.75,226.758,226.712,226.725,46500000.0
2007-03-09 14:43:00,226.772,226.777,226.727,226.733,37099999.0
2007-03-09 14:44:00,226.734,226.755,226.734,226.755,77900000.0
2007-03-09 14:45:00,226.757,226.783,226.754,226.783,41100000.0
2007-03-09 14:46:00,226.771,226.784,226.746,226.772,34100000.0
2007-03-09 14:47:00,226.78,226.827,226.78,226.812,47300000.0
2007-03-09 14:48:00,226.805,226.83,226.805,226.83,18400000.0
2007-03-09 14:49:00,226.821,226.858,226.818,226.85,62800001.0
2007-03-09 14:50:00,226.845,226.845,226.804,226.812,108600000.0
2007-03-09 14:51:00,226.748,226.813,226.748,226.81,76600000.0
2007-03-09 14:52:00,226.823,226.832,226.81,226.82,38400000.0
2007-03-09 14:53:00,226.814,226.818,226.793,226.806,42000000.0
2007-03-09 14:54:00,226.783,226.808,226.77,226.808,44600000.0
2007-03-09 14:55:00,226.814,226.814,226.783,226.81,55200000.0
2007-03-09 14:56:00,226.842,226.861,226.84,226.84,95299999.0
2007-03-09 14:57:00,226.838,226.877,226.835,226.864,69000000.0
2007-03-09 14:58:00,226.877,226.892,226.865,226.865,53000000.0
2007-03-09 14:59:00,226.874,226.874,226.833,226.838,66599999.0
2007-03-09 15:00:00,226.851,226.855,226.805,226.813,52400000.0
2007-03-09 15:01:00,226.83,226.832,226.802,226.832,71300001.0
2007-03-09 15:02:00,226.811,226.841,226.801,226.814,36000000.0
2007-03-09 15:03:00,226.82,226.845,226.796,226.827,67300000.0
2007-03-09 15:04:00,226.854,226.891,226.854,226.89,23900000.0
2007-03-09 15:05:00,226.89,226.901,226.861,226.861,25600000.0
2007-03-09 15:06:00,226.863,226.878,226.855,226.86,36700000.0
2007-03-09 15:07:00,226.86,226.86,226.805,226.811,52100000.0
2007-03-09 15:08:00,226.827,226.838,226.81,226.827,43600000.0
2007-03-09 15:09:00,226.822,226.822,226.807,226.81,45600000.0
2007-03-09 15:10:00,226.813,226.833,226.809,226.829,53000000.0
2007-03-09 15:11:00,226.833,226.837,226.766,226.787,52900000.0
2007-03-09 15:12:00,226.76,226.776,226.749,226.749,40100000.0
2007-03-09 15:13:00,226.72,226.737,226.72,226.729,44800000.0
2007-03-09 15:14:00,226.73,226.73,226.705,226.725,46400000.0
2007-03-09 15:15:00,226.68,226.68,226.607,226.651,37600000.0
2007-03-09 15:16:00,226.67,226.673,226.662,226.673,39500000.0
2007-03-09 15:17:00,226.687,226.7,226.665,226.671,49200000.0
2007-03-09 15:18:00,226.679,226.707,226.679,226.707,38900000.0
2007-03-09 15:19:00,226.701,226.711,226.692,226.711,39600000.0
2007-03-09 15:20:00,226.708,226.726,226.708,226.719,33600000.0
2007-03-09 15:21:00,226.686,226.702,226.68,226.69,49899999.0
2007-03-09 15:22:00,226.682,226.704,226.661,226.661,28800000.0
2007-03-09 15:23:00,226.626,226.626,226.588,226.591,53600000.0
2007-03-09 15:24:00,226.611,226.635,226.593,226.635,54199999.0
2007-03-09 15:25:00,226.667,226.7,226.667,226.677,45500000.0
2007-03-09 15:26:00,226.677,226.699,226.613,226.613,92200002.0
2007-03-09 15:27:00,226.613,226.639,226.588,226.638,30100000.0
2007-03-09 15:28:00,226.63,226.723,226.63,226.723,56100000.0
2007-03-09 15:29:00,226.716,226.926,226.707,226.926,47500000.0
2007-03-09 15:30:00,227.03,227.244,226.975,227.244,89800000.0
2007-03-09 15:31:00,227.248,227.309,227.194,227.194,76200002.0
2007-03-09 15:32:00,227.228,227.263,227.203,227.241,81600001.0
2007-03-09 15:33:00,227.236,227.291,227.227,227.277,70800000.0
2007-03-09 15:34:00,227.347,227.544,227.347,227.544,43900000.0
2007-03-09 15:35:00,227.619,227.663,227.619,227.663,5100000.0
2007-03-09 15:36:00,227.75,227.909,227.726,227.909,31300000.0
2007-03-09 15:37:00,227.872,227.914,227.846,227.905,29200000.0
2007-03-09 15:38:00,227.918,228.017,227.91,227.99,34800000.0
2007-03-09 15:39:00,227.994,228.302,227.994,228.285,60300000.0
2007-03-09 15:40:00,228.299,228.308,228.085,228.09,29200000.0
2007-03-09 15:41:00,228.107,228.133,228.107,228.126,47700001.0
2007-03-09 15:42:00,228.132,228.145,228.114,228.117,30000000.0
2007-03-09 15:43:00,228.105,228.144,228.069,228.134,45900000.0
2007-03-09 15:44:00,228.147,228.155,228.121,228.121,12200000.0
2007-03-09 15:45:00,228.073,228.073,227.955,227.955,33500000.0
2007-03-09 15:46:00,227.94,227.984,227.926,227.938,53099999.0
2007-03-09 15:47:00,227.903,227.918,227.87,227.87,56099999.0
2007-03-09 15:48:00,227.873,227.873,227.84,227.857,42700001.0
2007-03-09 15:49:00,227.865,227.865,227.762,227.784,79199999.0
2007-03-09 15:50:00,227.838,227.94,227.838,227.94,28900000.0
2007-03-09 15:51:00,227.96,227.985,227.933,227.985,74100000.0
2007-03-09 15:52:00,227.969,228.195,227.962,228.195,48099999.0
2007-03-09 15:53:00,228.251,228.273,228.203,228.261,73400001.0
2007-03-09 15:54:00,228.3,228.307,228.262,228.262,44700000.0
2007-03-09 15:55:00,228.213,228.224,228.192,228.222,28400000.0
2007-03-09 15:56:00,228.232,228.251,228.216,228.228,49700000.0
2007-03-09 15:57:00,228.211,228.249,228.203,228.226,49200000.0
2007-03-09 15:58:00,228.211,228.239,228.19,228.229,50200000.0
2007-03-09 15:59:00,228.236,228.236,228.187,228.187,32600000.0
2007-03-09 16:00:00,228.171,228.186,228.141,228.141,15400000.0
2007-03-09 16:01:00,228.16,228.16,228.122,228.142,51500000.0
2007-03-09 16:02:00,228.11,228.131,228.097,228.103,91400001.0
2007-03-09 16:03:00,228.127,228.159,228.127,228.145,48900000.0
2007-03-09 16:04:00,228.145,228.217,228.132,228.204,31600000.0
2007-03-09 16:05:00,228.209,228.216,228.199,228.199,41700001.0
2007-03-09 16:06:00,228.196,228.218,228.164,228.164,48700000.0
2007-03-09 16:07:00,228.149,228.197,228.149,228.166,49100001.0
2007-03-09 16:08:00,228.155,228.155,228.123,228.13,48000000.0
2007-03-09 16:09:00,228.115,228.15,228.111,228.15,55899999.0
2007-03-09 16:10:00,228.131,228.157,228.121,228.15,43000000.0
2007-03-09 16:11:00,228.13,228.13,228.056,228.056,17500000.0
2007-03-09 16:12:00,228.024,228.024,227.959,227.981,38500000.0
2007-03-09 16:13:00,227.986,228.018,227.985,228.018,69200001.0
2007-03-09 16:14:00,227.996,227.996,227.939,227.943,42599999.0
2007-03-09 16:15:00,227.915,227.915,227.82,227.838,19600000.0
2007-03-09 16:16:00,227.852,227.852,227.746,227.803,118000000.0
2007-03-09 16:17:00,227.845,227.916,227.838,227.916,58500000.0
2007-03-09 16:18:00,227.937,227.957,227.932,227.932,59800000.0
2007-03-09 16:19:00,227.93,227.93,227.846,227.882,51200001.0
2007-03-09 16:20:00,227.902,227.903,227.857,227.857,55300000.0
2007-03-09 16:21:00,227.871,227.881,227.845,227.854,61000000.0
2007-03-09 16:22:00,227.858,227.895,227.855,227.873,83100000.0
2007-03-09 16:23:00,227.867,227.867,227.843,227.861,57400000.0
2007-03-09 16:24:00,227.862,227.862,227.842,227.845,36500001.0
2007-03-09 16:25:00,227.84,227.84,227.808,227.817,32000000.0
2007-03-09 16:26:00,227.843,227.843,227.768,227.768,22200000.0
2007-03-09 16:27:00,227.752,227.793,227.738,227.738,65000001.0
2007-03-09 16:28:00,227.736,227.806,227.73,227.806,43099999.0
2007-03-09 16:29:00,227.802,227.839,227.791,227.839,109800000.0
2007-03-09 16:30:00,227.839,227.887,227.839,227.887,66200000.0
2007-03-09 16:31:00,227.912,227.985,227.912,227.975,53100000.0
2007-03-09 16:32:00,227.964,228.0,227.95,227.993,69400000.0
2007-03-09 16:33:00,228.045,228.13,228.045,228.123,35300000.0
2007-03-09 16:34:00,228.173,228.27,228.168,228.27,61800000.0
2007-03-09 16:35:00,228.264,228.306,228.263,228.274,90200001.0
2007-03-09 16:36:00,228.282,228.301,228.246,228.266,45800000.0
2007-03-09 16:37:00,228.271,228.311,228.267,228.272,29200000.0
2007-03-09 16:38:00,228.22,228.22,228.171,228.173,37200000.0
2007-03-09 16:39:00,228.163,228.174,228.15,228.15,24500000.0
2007-03-09 16:40:00,228.145,228.163,228.125,228.157,64800001.0
2007-03-09 16:41:00,228.151,228.151,228.052,228.052,75100001.0
2007-03-09 16:42:00,228.08,228.156,228.08,228.144,23300000.0
2007-03-09 16:43:00,228.134,228.149,228.121,228.121,26000000.0
2007-03-09 16:44:00,228.111,228.111,228.038,228.038,110700001.0
2007-03-09 16:45:00,228.03,228.046,228.022,228.029,69800000.0
2007-03-09 16:46:00,228.01,228.071,228.01,228.069,31500000.0
2007-03-09 16:47:00,228.082,228.095,228.067,228.093,32400000.0
2007-03-09 16:48:00,228.098,228.123,228.074,228.113,35400000.0
2007-03-09 16:49:00,228.132,228.134,228.112,228.118,73400000.0
2007-03-09 16:50:00,228.108,228.129,228.102,228.123,29400000.0
2007-03-09 16:51:00,228.141,228.181,228.14,228.14,35400000.0
2007-03-09 16:52:00,228.142,228.169,228.142,228.166,9700000.0
2007-03-09 16:53:00,228.129,228.129,228.056,228.061,91600000.0
2007-03-09 16:54:00,228.039,228.055,228.039,228.045,32400000.0
2007-03-09 16:55:00,228.065,228.096,228.045,228.076,41600000.0
2007-03-09 16:56:00,228.087,228.134,228.087,228.118,81100000.0
2007-03-09 16:57:00,228.132,228.175,228.104,228.146,39800000.0
2007-03-09 16:58:00,228.142,228.162,228.107,228.107,34500000.0
2007-03-09 16:59:00,228.073,228.073,228.019,228.036,36600000.0
2007-03-09 17:00:00,228.001,228.053,227.989,228.053,15200000.0
2007-03-09 17:01:00,228.082,228.086,228.049,228.049,90100000.0
2007-03-09 17:02:00,228.057,228.07,228.034,228.051,31100000.0
2007-03-09 17:03:00,228.054,228.102,228.054,228.06,69600000.0
2007-03-09 17:04:00,228.083,228.129,228.083,228.095,71100000.0
2007-03-09 17:05:00,228.075,228.075,228.002,228.002,43700000.0
2007-03-09 17:06:00,228.02,228.026,227.93,227.93,66300001.0
2007-03-09 17:07:00,227.899,227.936,227.881,227.936,30400000.0
2007-03-09 17:08:00,227.929,227.949,227.929,227.943,42800000.0
2007-03-09 17:09:00,227.951,227.961,227.932,227.951,68800000.0
2007-03-09 17:10:00,227.929,227.929,227.86,227.9,46300000.0
2007-03-09 17:11:00,227.912,227.935,227.883,227.883,26100000.0
2007-03-09 17:12:00,227.905,227.976,227.905,227.969,35800000.0
2007-03-09 17:13:00,227.973,227.978,227.875,227.875,55100000.0
2007-03-09 17:14:00,227.877,227.877,227.783,227.811,48900000.0
2007-03-09 17:15:00,227.79,227.801,227.748,227.758,79700000.0
2007-03-09 17:16:00,227.748,227.752,227.656,227.656,43200000.0
2007-03-09 17:17:00,227.618,227.661,227.614,227.623,39700000.0
2007-03-09 17:18:00,227.614,227.616,227.547,227.547,49200000.0
2007-03-09 17:19:00,227.588,227.64,227.564,227.633,84900000.0
2007-03-09 17:20:00,227.641,227.675,227.641,227.662,68100001.0
2007-03-09 17:21:00,227.677,227.736,227.677,227.736,29700000.0
2007-03-09 17:22:00,227.735,227.751,227.718,227.73,50300000.0
2007-03-09 17:23:00,227.705,227.72,227.692,227.72,23700000.0
2007-03-09 17:24:00,227.683,227.716,227.672,227.713,38600000.0
2007-03-09 17:25:00,227.711,227.793,227.711,227.782,41000000.0
2007-03-09 17:26:00,227.786,227.79,227.765,227.774,30300000.0
2007-03-09 17:27:00,227.776,227.81,227.776,227.81,38200000.0
2007-03-09 17:28:00,227.81,227.814,227.79,227.798,38200000.0
2007-03-09 17:29:00,227.818,227.858,227.804,227.858,44200000.0
2007-03-09 17:30:00,227.851,227.88,227.841,227.849,38900000.0
2007-03-09 17:31:00,227.826,227.846,227.825,227.831,60600000.0
2007-03-09 17:32:00,227.837,227.872,227.821,227.872,48600001.0
2007-03-09 17:33:00,227.881,227.895,227.872,227.885,44900000.0
2007-03-09 17:34:00,227.888,227.888,227.859,227.859,40000000.0
2007-03-09 17:35:00,227.833,227.846,227.814,227.82,53000000.0
2007-03-09 17:36:00,227.852,227.898,227.796,227.898,68199999.0
2007-03-09 17:37:00,227.912,227.921,227.881,227.921,38500000.0
2007-03-09 17:38:00,227.908,227.914,227.85,227.914,45400000.0
2007-03-09 17:39:00,227.906,227.959,227.882,227.959,44699999.0
2007-03-09 17:40:00,227.942,227.947,227.915,227.933,35600000.0
2007-03-09 17:41:00,227.945,227.96,227.925,227.931,62700000.0
2007-03-09 17:42:00,227.936,227.936,227.882,227.915,38900000.0
2007-03-09 17:43:00,227.925,227.933,227.919,227.919,50200000.0
2007-03-09 17:44:00,227.906,227.927,227.901,227.927,20500000.0
2007-03-09 17:45:00,227.92,227.92,227.853,227.867,40400000.0
2007-03-09 17:46:00,227.876,227.876,227.844,227.863,77400000.0
2007-03-09 17:47:00,227.891,227.906,227.879,227.89,38900000.0
2007-03-09 17:48:00,227.914,227.94,227.914,227.927,64200000.0
2007-03-09 17:49:00,227.935,227.958,227.916,227.936,55000000.0
2007-03-09 17:50:00,227.936,227.958,227.923,227.958,60900001.0
2007-03-09 17:51:00,227.991,228.004,227.988,227.99,57599999.0
2007-03-09 17:52:00,228.033,228.082,228.033,228.082,44800000.0
2007-03-09 17:53:00,228.053,228.053,228.017,228.017,3700000.0
2007-03-09 17:54:00,228.003,228.062,228.003,228.047,46700000.0
2007-03-09 17:55:00,228.042,228.063,228.029,228.045,32800000.0
2007-03-09 17:56:00,228.043,228.043,228.002,228.013,52800000.0
2007-03-09 17:57:00,228.026,228.079,228.026,228.07,66200000.0
2007-03-09 17:58:00,228.07,228.123,228.07,228.123,59900000.0
2007-03-09 17:59:00,228.133,228.179,228.133,228.166,69600000.0
2007-03-09 18:00:00,228.175,228.175,228.055,228.055,98600001.0
2007-03-09 18:01:00,228.068,228.074,228.031,228.048,526200001.0
2007-03-09 18:02:00,228.06,228.06,228.016,228.023,871399997.0
2007-03-09 18:03:00,228.015,228.015,227.976,227.992,653800003.0
2007-03-09 18:04:00,228.007,228.011,227.953,227.953,410200000.0
2007-03-09 18:05:00,227.962,227.988,227.924,227.928,742200002.0
2007-03-09 18:06:00,227.904,227.93,227.887,227.921,814200003.0
2007-03-09 18:07:00,227.925,227.951,227.911,227.933,754400003.0
2007-03-09 18:08:00,227.939,227.967,227.933,227.947,586300003.0
2007-03-09 18:09:00,227.936,227.983,227.922,227.946,547600002.0
2007-03-09 18:10:00,227.947,227.982,227.947,227.967,558700001.0
2007-03-09 18:11:00,227.965,227.984,227.95,227.973,356300003.0
2007-03-09 18:12:00,227.975,228.045,227.975,228.045,325099997.0
2007-03-09 18:13:00,228.06,228.122,228.06,228.11,462400001.0
2007-03-09 18:14:00,228.115,228.13,228.098,228.104,575200001.0
2007-03-09 18:15:00,228.111,228.129,228.101,228.112,726700003.0
2007-03-09 18:16:00,228.116,228.118,228.056,228.074,606000002.0
2007-03-09 18:17:00,228.056,228.056,227.984,227.984,246499999.0
2007-03-09 18:18:00,227.983,228.016,227.974,228.015,355200001.0
2007-03-09 18:19:00,227.99,228.004,227.964,227.999,446799999.0
2007-03-09 18:20:00,228.005,228.03,227.982,227.996,623099999.0
2007-03-09 18:21:00,227.994,228.022,227.957,227.979,522199998.0
2007-03-09 18:22:00,227.969,227.997,227.938,227.971,534700001.0
2007-03-09 18:23:00,227.97,227.999,227.959,227.959,693600001.0
2007-03-09 18:24:00,227.943,227.986,227.941,227.978,514900000.0
2007-03-09 18:25:00,227.999,228.074,227.986,228.063,405900002.0
2007-03-09 18:26:00,228.066,228.066,227.984,228.007,318200000.0
2007-03-09 18:27:00,228.012,228.034,227.979,228.016,391900001.0
2007-03-09 18:28:00,228.028,228.046,228.008,228.032,417899999.0
2007-03-09 18:29:00,228.048,228.075,228.04,228.04,516899998.0
2007-03-09 18:30:00,228.048,228.089,228.04,228.075,310100000.0
2007-03-09 18:31:00,228.102,228.134,228.09,228.111,390600000.0
2007-03-09 18:32:00,228.122,228.148,228.093,228.093,469499997.0
2007-03-09 18:33:00,228.1,228.164,228.096,228.109,412199997.0
2007-03-09 18:34:00,228.138,228.19,228.138,228.19,435999999.0
2007-03-09 18:35:00,228.173,228.209,228.143,228.144,421200000.0
2007-03-09 18:36:00,228.122,228.155,228.122,228.13,289600001.0
2007-03-09 18:37:00,228.14,228.141,228.116,228.135,152300000.0
2007-03-09 18:38:00,228.136,228.141,228.124,228.129,158800001.0
2007-03-09 18:39:00,228.121,228.127,228.087,228.115,106800001.0
2007-03-09 18:40:00,228.105,228.146,228.096,228.136,261100000.0
2007-03-09 18:41:00,228.132,228.153,228.122,228.122,276700001.0
2007-03-09 18:42:00,228.119,228.132,228.111,228.125,347200000.0
2007-03-09 18:43:00,228.125,228.151,228.107,228.113,136099998.0
2007-03-09 18:44:00,228.12,228.16,228.092,228.14,284899999.0
2007-03-09 18:45:00,228.119,228.151,228.089,228.142,212200002.0
2007-03-09 18:46:00,228.137,228.138,228.11,228.123,189099999.0
2007-03-09 18:47:00,228.108,228.108,228.095,228.1,98100000.0
2007-03-09 18:48:00,228.113,228.116,228.086,228.109,244100001.0
2007-03-09 18:49:00,228.097,228.164,227.952,228.099,167500000.0
2007-03-09 18:50:00,228.104,228.113,228.067,228.104,291999999.0
2007-03-09 18:51:00,228.093,228.133,228.093,228.125,247700001.0
2007-03-09 18:52:00,228.131,228.131,228.091,228.107,256699998.0
2007-03-09 18:53:00,228.109,228.123,228.091,228.091,275400001.0
2007-03-09 18:54:00,228.089,228.133,228.057,228.133,194599999.0
2007-03-09 18:55:00,228.141,228.147,228.084,228.099,193200000.0
2007-03-09 18:56:00,228.129,228.142,228.122,228.14,21200000.0
2007-03-09 18:57:00,228.135,228.144,228.108,228.128,145599999.0
2007-03-09 18:58:00,228.126,228.139,228.105,228.111,319300001.0
2007-03-09 18:59:00,228.103,228.173,228.103,228.173,278200001.0
2007-03-09 19:00:00,228.174,228.183,228.156,228.162,70600000.0
2007-03-09 19:01:00,228.142,228.146,228.115,228.138,136499998.0
2007-03-09 19:02:00,228.148,228.189,228.139,228.189,188399999.0
2007-03-09 19:03:00,228.191,228.217,228.181,228.182,314999999.0
2007-03-09 19:04:00,228.182,228.22,228.182,228.216,152200000.0
2007-03-09 19:05:00,228.235,228.284,228.235,228.265,169300001.0
2007-03-09 19:06:00,228.277,228.342,228.277,228.342,368600001.0
2007-03-09 19:07:00,228.329,228.332,228.29,228.291,405399999.0
2007-03-09 19:08:00,228.293,228.342,228.288,228.308,330100002.0
2007-03-09 19:09:00,228.307,228.329,228.27,228.327,168499999.0
2007-03-09 19:10:00,228.35,228.39,228.35,228.375,114700000.0
2007-03-09 19:11:00,228.366,228.366,228.337,228.346,36000000.0
2007-03-09 19:12:00,228.355,228.404,228.355,228.4,85200000.0
2007-03-09 19:13:00,228.394,228.394,228.344,228.378,165800001.0
2007-03-09 19:14:00,228.377,228.4,228.372,228.396,188400001.0
2007-03-09 19:15:00,228.415,228.455,228.404,228.442,284200000.0
2007-03-09 19:16:00,228.48,228.564,228.48,228.564,38600000.0
2007-03-09 19:17:00,228.586,228.587,228.547,228.548,106300000.0
2007-03-09 19:18:00,228.553,228.613,228.553,228.585,172000002.0
2007-03-09 19:19:00,228.59,228.625,228.586,228.592,180800000.0
2007-03-09 19:20:00,228.582,228.635,228.538,228.629,132500000.0
2007-03-09 19:21:00,228.638,228.648,228.609,228.623,115800001.0
2007-03-09 19:22:00,228.622,228.654,228.619,228.62,117300000.0
2007-03-09 19:23:00,228.622,228.667,228.61,228.667,436299999.0
2007-03-09 19:24:00,228.675,228.717,228.654,228.654,152399999.0
2007-03-09 19:25:00,228.64,228.664,228.638,228.655,236100000.0
2007-03-09 19:26:00,228.656,228.685,228.643,228.643,503900000.0
2007-03-09 19:27:00,228.643,228.665,228.641,228.665,232800000.0
2007-03-09 19:28:00,228.655,228.655,228.581,228.621,205699999.0
2007-03-09 19:29:00,228.616,228.616,228.6,228.607,60800000.0
2007-03-09 19:30:00,228.599,228.63,228.568,228.568,214700001.0
2007-03-09 19:31:00,228.559,228.577,228.512,228.56,144700000.0
2007-03-09 19:32:00,228.567,228.617,228.567,228.613,492800002.0
2007-03-09 19:33:00,228.61,228.631,228.61,228.625,227900001.0
2007-03-09 19:34:00,228.609,228.619,228.569,228.604,236200000.0
2007-03-09 19:35:00,228.609,228.639,228.609,228.625,322400001.0
2007-03-09 19:36:00,228.643,228.656,228.625,228.645,235800001.0
2007-03-09 19:37:00,228.645,228.645,228.6,228.6,106900000.0
2007-03-09 19:38:00,228.59,228.605,228.571,228.594,214299998.0
2007-03-09 19:39:00,228.587,228.593,228.568,228.568,184200000.0
2007-03-09 19:40:00,228.569,228.581,228.52,228.535,281600001.0
2007-03-09 19:41:00,228.513,228.513,228.475,228.487,360999999.0
2007-03-09 19:42:00,228.491,228.499,228.473,228.499,175300000.0
2007-03-09 19:43:00,228.5,228.507,228.467,228.467,41900000.0
2007-03-09 19:44:00,228.457,228.482,228.438,228.438,224400000.0
2007-03-09 19:45:00,228.443,228.47,228.443,228.47,114800000.0
2007-03-09 19:46:00,228.505,228.543,228.482,228.529,130300000.0
2007-03-09 19:47:00,228.521,228.567,228.521,228.567,71700001.0
2007-03-09 19:48:00,228.543,228.597,228.543,228.57,171400000.0
2007-03-09 19:49:00,228.56,228.595,228.547,228.571,126900000.0
2007-03-09 19:50:00,228.576,228.651,228.576,228.651,137400001.0
2007-03-09 19:51:00,228.648,228.669,228.627,228.648,149600001.0
2007-03-09 19:52:00,228.66,228.677,228.648,228.674,156699999.0
2007-03-09 19:53:00,228.662,228.695,228.662,228.695,149300000.0
2007-03-09 19:54:00,228.701,228.723,228.7,228.702,191900000.0
2007-03-09 19:55:00,228.687,228.72,228.684,228.694,55500000.0
2007-03-09 19:56:00,228.677,228.693,228.625,228.625,155500000.0
2007-03-09 19:57:00,228.607,228.607,228.589,228.6,127500001.0
2007-03-09 19:58:00,228.578,228.623,228.576,228.601,227200003.0
2007-03-09 19:59:00,228.609,228.638,228.608,228.608,232499999.0
2007-03-09 20:00:00,228.599,228.601,228.591,228.598,73200000.0
2007-03-09 20:01:00,228.592,228.594,228.565,228.592,114800000.0
2007-03-09 20:02:00,228.615,228.615,228.57,228.603,151300001.0
2007-03-09 20:03:00,228.532,228.628,228.532,228.611,113599999.0
2007-03-09 20:04:00,228.616,228.616,228.545,228.58,212799998.0
2007-03-09 20:05:00,228.58,228.611,228.569,228.6,123700000.0
2007-03-09 20:06:00,228.63,228.635,228.58,228.605,187999999.0
2007-03-09 20:07:00,228.621,228.621,228.546,228.597,158499998.0
2007-03-09 20:08:00,228.581,228.628,228.562,228.613,224800000.0
2007-03-09 20:09:00,228.625,228.648,228.602,228.621,173299999.0
2007-03-09 20:10:00,228.619,228.639,228.603,228.603,165000001.0
2007-03-09 20:11:00,228.619,228.63,228.578,228.608,301499999.0
2007-03-09 20:12:00,228.607,228.633,228.591,228.592,550399999.0
2007-03-09 20:13:00,228.587,228.587,228.544,228.566,184900000.0
2007-03-09 20:14:00,228.567,228.584,228.546,228.575,231900000.0
2007-03-09 20:15:00,228.576,228.592,228.53,228.57,327500000.0
2007-03-09 20:16:00,228.573,228.594,228.562,228.57,164799999.0
2007-03-09 20:17:00,228.573,228.593,228.573,228.576,41000000.0
2007-03-09 20:18:00,228.562,228.568,228.52,228.52,106200000.0
2007-03-09 20:19:00,228.527,228.548,228.509,228.533,136200000.0
2007-03-09 20:20:00,228.549,228.597,228.543,228.597,331000001.0
2007-03-09 20:21:00,228.601,228.608,228.552,228.606,189100000.0
2007-03-09 20:22:00,228.581,228.614,228.552,228.6,181099999.0
2007-03-09 20:23:00,228.607,228.647,228.595,228.595,171199999.0
2007-03-09 20:24:00,228.621,228.632,228.601,228.601,168200000.0
2007-03-09 20:25:00,228.621,228.659,228.621,228.629,307699999.0
2007-03-09 20:26:00,228.626,228.631,228.607,228.624,309999999.0
2007-03-09 20:27:00,228.613,228.624,228.563,228.605,214099999.0
2007-03-09 20:28:00,228.596,228.641,228.583,228.622,361399999.0
2007-03-09 20:29:00,228.632,228.658,228.599,228.617,482499999.0
2007-03-09 20:30:00,228.609,228.657,228.583,228.606,513799998.0
2007-03-09 20:31:00,228.637,228.659,228.618,228.618,443300002.0
2007-03-09 20:32:00,228.608,228.632,228.595,228.627,568400001.0
2007-03-09 20:33:00,228.622,228.627,228.578,228.58,171500001.0
2007-03-09 20:34:00,228.575,228.581,228.565,228.577,135600002.0
2007-03-09 20:35:00,228.575,228.592,228.573,228.59,100099999.0
2007-03-09 20:36:00,228.6,228.611,228.58,228.58,135099999.0
2007-03-09 20:37:00,228.561,228.565,228.538,228.565,86600000.0
2007-03-09 20:38:00,228.544,228.563,228.52,228.52,244900000.0
2007-03-09 20:39:00,228.531,228.567,228.531,228.554,228900000.0
2007-03-09 20:40:00,228.572,228.576,228.554,228.554,389000001.0
2007-03-09 20:41:00,228.548,228.553,228.513,228.553,208399999.0
2007-03-09 20:42:00,228.527,228.562,228.497,228.562,217399999.0
2007-03-09 20:43:00,228.574,228.611,228.536,228.582,292100001.0
2007-03-09 20:44:00,228.598,228.636,228.597,228.623,351500000.0
2007-03-09 20:45:00,228.633,228.636,228.621,228.628,215500001.0
2007-03-09 20:46:00,228.636,228.636,228.6,228.612,219700000.0
2007-03-09 20:47:00,228.609,228.635,228.609,228.635,221000001.0
2007-03-09 20:48:00,228.64,228.65,228.63,228.642,179900000.0
2007-03-09 20:49:00,228.651,228.651,228.583,228.583,153700000.0
2007-03-09 20:50:00,228.568,228.643,228.566,228.609,331399999.0
2007-03-09 20:51:00,228.583,228.622,228.583,228.616,171600001.0
2007-03-09 20:52:00,228.6,228.6,228.541,228.555,72100000.0
2007-03-09 20:53:00,228.558,228.597,228.517,228.567,260999998.0
2007-03-09 20:54:00,228.551,228.563,228.524,228.527,145399999.0
2007-03-09 20:55:00,228.524,228.543,228.492,228.508,383399999.0
2007-03-09 20:56:00,228.519,228.547,228.518,228.531,282300002.0
2007-03-09 20:57:00,228.53,228.53,228.474,228.478,414300001.0
2007-03-09 20:58:00,228.47,228.496,228.456,228.496,291399999.0
2007-03-09 20:59:00,228.502,228.523,228.488,228.504,499200001.0
2007-03-09 21:00:00,228.498,228.51,228.471,228.471,520100001.0
2007-03-09 21:01:00,228.463,228.466,228.37,228.37,413200002.0
2007-03-09 21:02:00,228.351,228.392,228.351,228.389,200200000.0
2007-03-09 21:03:00,228.385,228.402,228.367,228.373,230399999.0
2007-03-09 21:04:00,228.393,228.395,228.362,228.362,118599999.0
2007-03-09 21:05:00,228.358,228.373,228.342,228.355,126299998.0
2007-03-09 21:06:00,228.352,228.355,228.331,228.331,143200001.0
2007-03-09 21:07:00,228.342,228.366,228.335,228.355,213100001.0
2007-03-09 21:08:00,228.35,228.354,228.317,228.317,112700000.0
2007-03-09 21:09:00,228.362,228.362,228.329,228.345,69300000.0
2007-03-09 21:10:00,228.352,228.381,228.352,228.381,59600000.0
2007-03-09 21:11:00,228.381,228.391,228.345,228.345,92700000.0
2007-03-09 21:12:00,228.317,228.334,228.275,228.313,119500000.0
2007-03-09 21:13:00,228.348,228.357,228.339,228.35,167600000.0
2007-03-09 21:14:00,228.334,228.346,228.273,228.273,312200000.0
2007-03-09 21:15:00,228.342,228.361,228.334,228.348,322299999.0
2007-03-09 21:16:00,228.332,228.343,228.288,228.288,88500001.0
2007-03-09 21:17:00,228.286,228.299,228.277,228.288,293999997.0
2007-03-09 21:18:00,228.287,228.298,228.271,228.28,130100000.0
2007-03-09 21:19:00,228.286,228.317,228.286,228.31,237300000.0
2007-03-09 21:20:00,228.314,228.314,228.253,228.288,371799998.0
2007-03-09 21:21:00,228.274,228.304,228.21,228.281,226200002.0
2007-03-09 21:22:00,228.274,228.306,228.274,228.293,152400000.0
2007-03-09 21:23:00,228.275,228.275,228.216,228.216,168900000.0
2007-03-09 21:24:00,228.186,228.245,228.165,228.228,174899999.0
2007-03-09 21:25:00,228.235,228.276,228.229,228.262,312100001.0
2007-03-09 21:26:00,228.252,228.272,228.239,228.265,99200000.0
2007-03-09 21:27:00,228.269,228.269,228.226,228.237,116199999.0
2007-03-09 21:28:00,228.232,228.254,228.199,228.237,138300001.0
2007-03-09 21:29:00,228.225,228.271,228.2,228.218,59900000.0
2007-03-09 21:30:00,228.209,228.223,228.194,228.21,97699999.0
2007-03-09 21:31:00,228.173,228.206,228.169,228.175,77800000.0
2007-03-09 21:32:00,228.166,228.172,228.126,228.126,91600000.0
2007-03-09 21:33:00,228.146,228.192,228.146,228.153,194900001.0
2007-03-09 21:34:00,228.153,228.153,228.125,228.125,126100000.0
2007-03-09 21:35:00,228.129,228.165,228.129,228.155,28000000.0
2007-03-09 21:36:00,228.167,228.185,228.147,228.185,68300000.0
2007-03-09 21:37:00,228.189,228.215,228.153,228.153,105399999.0
2007-03-09 21:38:00,228.112,228.205,228.112,228.188,50400000.0
2007-03-09 21:39:00,228.19,228.211,228.187,228.211,31600000.0
2007-03-09 21:40:00,228.164,228.228,228.164,228.226,83200000.0
2007-03-09 21:41:00,228.217,228.223,228.202,228.211,54300001.0
2007-03-09 21:42:00,228.207,228.22,228.15,228.196,170400000.0
2007-03-09 21:43:00,228.162,228.194,228.156,228.156,79500000.0
2007-03-09 21:44:00,228.148,228.159,228.121,228.133,286000000.0
2007-03-09 21:45:00,228.132,228.16,228.116,228.12,75100000.0
2007-03-09 21:46:00,228.123,228.14,228.12,228.14,147700001.0
2007-03-09 21:47:00,228.144,228.144,228.105,228.128,75300000.0
2007-03-09 21:48:00,228.124,228.124,228.092,228.112,158600001.0
2007-03-09 21:49:00,228.09,228.118,228.09,228.097,99600002.0
2007-03-09 21:50:00,228.095,228.12,228.071,228.12,45500000.0
2007-03-09 21:51:00,228.097,228.121,228.073,228.121,153200001.0
2007-03-09 21:52:00,228.11,228.141,228.081,228.12,39700000.0
2007-03-09 21:53:00,228.117,228.117,228.103,228.107,33800000.0
2007-03-09 21:54:00,228.115,228.142,228.111,228.111,84799999.0
2007-03-09 21:55:00,228.107,228.141,228.107,228.141,72199999.0
2007-03-09 21:56:00,228.105,228.154,228.096,228.152,60300000.0
2007-03-09 21:57:00,228.157,228.164,228.115,228.157,41800000.0
2007-03-09 21:58:00,228.135,228.155,228.104,228.147,64499999.0
2007-03-09 21:59:00,228.165,228.194,228.158,228.18,151600001.0
2007-03-09 22:00:00,228.173,228.21,228.165,228.21,140500000.0
2007-03-09 22:01:00,228.229,228.232,228.201,228.207,156300002.0
2007-03-09 22:02:00,228.188,228.193,228.179,228.182,299699999.0
2007-03-09 22:03:00,228.146,228.175,228.133,228.15,60600000.0
2007-03-09 22:04:00,228.145,228.18,228.145,228.166,149700000.0
2007-03-09 22:05:00,228.138,228.182,228.127,228.163,102400000.0
2007-03-09 22:06:00,228.169,228.175,228.169,228.169,53900000.0
2007-03-09 22:07:00,228.145,228.183,228.141,228.183,67700000.0
2007-03-09 22:08:00,228.14,228.206,228.14,228.205,57399999.0
2007-03-09 22:09:00,228.217,228.231,228.205,228.215,40500000.0
2007-03-09 22:10:00,228.2,228.243,228.192,228.225,91100001.0
2007-03-09 22:11:00,228.225,228.234,228.202,228.222,67600000.0
2007-03-09 22:12:00,228.2,228.205,228.155,228.172,97699999.0
2007-03-09 22:13:00,228.185,228.185,228.147,228.155,66100000.0
2007-03-09 22:14:00,228.159,228.159,228.133,228.133,49399999.0
2007-03-09 22:15:00,228.132,228.176,228.113,228.151,152699999.0
2007-03-09 22:16:00,228.137,228.159,228.111,228.111,200400000.0
2007-03-09 22:17:00,228.151,228.171,228.151,228.163,50300000.0
2007-03-09 22:18:00,228.17,228.187,228.165,228.187,66400000.0
2007-03-09 22:19:00,228.155,228.19,228.153,228.183,55700000.0
2007-03-09 22:20:00,228.194,228.195,228.164,228.195,87899998.0
2007-03-09 22:21:00,228.2,228.201,228.16,228.168,54400000.0
2007-03-09 22:22:00,228.178,228.193,228.166,228.175,82700000.0
2007-03-09 22:23:00,228.183,228.195,228.178,228.178,98899999.0
2007-03-09 22:24:00,228.18,228.18,228.13,228.15,55500000.0
2007-03-09 22:25:00,228.135,228.162,228.09,228.09,72500000.0
2007-03-09 22:26:00,228.089,228.156,228.089,228.141,42500000.0
2007-03-09 22:27:00,228.139,228.182,228.139,228.152,169600000.0
2007-03-09 22:28:00,228.139,228.161,228.111,228.135,39600000.0
2007-03-09 22:29:00,228.129,228.173,228.12,228.152,174100000.0
2007-03-09 22:30:00,228.143,228.181,228.141,228.181,22800000.0
2007-03-09 22:31:00,228.17,228.177,228.143,228.145,99699999.0
2007-03-09 22:32:00,228.144,228.2,228.136,228.172,106300000.0
2007-03-09 22:33:00,228.163,228.189,228.122,228.171,209699998.0
2007-03-09 22:34:00,228.177,228.19,228.165,228.166,273700000.0
2007-03-09 22:35:00,228.165,228.182,228.15,228.179,69599999.0
2007-03-09 22:36:00,228.177,228.21,228.131,228.184,79500000.0
2007-03-09 22:37:00,228.201,228.224,228.201,228.224,76300000.0
2007-03-09 22:38:00,228.217,228.25,228.205,228.25,41800000.0
2007-03-09 22:39:00,228.221,228.23,228.221,228.23,21600000.0
2007-03-09 22:40:00,228.24,228.256,228.183,228.183,68600000.0
2007-03-09 22:41:00,228.266,228.266,228.21,228.26,52200000.0
2007-03-09 22:42:00,228.249,228.276,228.243,228.275,49900001.0
2007-03-09 22:43:00,228.301,228.32,228.266,228.32,94500000.0
2007-03-09 22:44:00,228.335,228.365,228.332,228.336,82200000.0
2007-03-09 22:45:00,228.354,228.412,228.341,228.404,87200000.0
2007-03-09 22:46:00,228.403,228.416,228.378,228.388,86200000.0
2007-03-09 22:47:00,228.387,228.392,228.378,228.392,79900000.0
2007-03-09 22:48:00,228.416,228.449,228.367,228.431,132600002.0
2007-03-09 22:49:00,228.451,228.458,228.437,228.438,55000000.0
2007-03-09 22:50:00,228.469,228.469,228.418,228.452,52700000.0
2007-03-09 22:51:00,228.458,228.476,228.433,228.44,92400000.0
2007-03-09 22:52:00,228.44,228.445,228.408,228.416,38000000.0
2007-03-09 22:53:00,228.421,228.443,228.421,228.428,94400000.0
2007-03-09 22:54:00,228.405,228.421,228.373,228.373,34600000.0
2007-03-09 22:55:00,228.388,228.419,228.388,228.417,41700000.0
2007-03-09 22:56:00,228.456,228.458,228.372,228.441,82700000.0
2007-03-09 22:57:00,228.412,228.45,228.406,228.425,74499999.0
2007-03-09 22:58:00,228.433,228.433,228.372,228.389,40300000.0
2007-03-09 22:59:00,228.393,228.403,228.382,228.388,81900000.0
2007-03-09 23:00:00,228.388,228.435,228.388,228.431,56300000.0
2007-03-09 23:01:00,228.442,228.479,228.426,228.479,22900000.0
2007-03-09 23:02:00,228.467,228.474,228.462,228.465,33400000.0
2007-03-09 23:03:00,228.433,228.46,228.433,228.46,43600000.0
2007-03-09 23:04:00,228.471,228.485,228.44,228.485,56600000.0
2007-03-09 23:05:00,228.447,228.488,228.447,228.466,58800002.0
2007-03-09 23:06:00,228.502,228.502,228.471,228.495,79200001.0
2007-03-09 23:07:00,228.459,228.468,228.434,228.436,61400001.0
2007-03-09 23:08:00,228.458,228.473,228.409,228.473,67100000.0
2007-03-09 23:09:00,228.471,228.471,228.459,228.463,51900000.0
2007-03-09 23:10:00,228.433,228.456,228.419,228.441,64900000.0
2007-03-09 23:11:00,228.44,228.451,228.414,228.419,39400000.0
2007-03-09 23:12:00,228.385,228.447,228.383,228.388,71100000.0
2007-03-09 23:13:00,228.373,228.438,228.367,228.438,40799999.0
2007-03-09 23:14:00,228.412,228.412,228.393,228.409,39600000.0
2007-03-09 23:15:00,228.406,228.459,228.398,228.459,34500000.0
2007-03-09 23:16:00,228.44,228.44,228.384,228.402,62300001.0
2007-03-09 23:17:00,228.415,228.415,228.392,228.415,25200000.0
2007-03-09 23:18:00,228.366,228.436,228.354,228.422,56300000.0
2007-03-09 23:19:00,228.401,228.405,228.386,228.394,21000000.0
2007-03-09 23:20:00,228.397,228.397,228.353,228.36,50100000.0
2007-03-09 23:21:00,228.355,228.382,228.34,228.35,57100000.0
2007-03-09 23:22:00,228.376,228.392,228.367,228.385,50900000.0
2007-03-09 23:23:00,228.39,228.416,228.367,228.367,57000000.0
2007-03-09 23:24:00,228.378,228.387,228.358,228.379,50800000.0
2007-03-09 23:25:00,228.383,228.393,228.346,228.37,60100000.0
2007-03-09 23:26:00,228.38,228.384,228.368,228.384,45000000.0
2007-03-09 23:27:00,228.35,228.402,228.35,228.385,42100000.0
2007-03-09 23:28:00,228.399,228.424,228.347,228.389,58600000.0
2007-03-09 23:29:00,228.367,228.397,228.343,228.374,59300000.0
2007-03-09 23:30:00,228.393,228.419,228.365,228.392,77700000.0
2007-03-09 23:31:00,228.409,228.429,228.368,228.368,33800000.0
2007-03-09 23:32:00,228.397,228.455,228.397,228.45,52999999.0
2007-03-09 23:33:00,228.454,228.476,228.45,228.455,59300000.0
2007-03-09 23:34:00,228.447,228.48,228.434,228.463,25400000.0
2007-03-09 23:35:00,228.461,228.466,228.447,228.456,26800000.0
2007-03-09 23:36:00,228.473,228.514,228.473,228.5,19100000.0
2007-03-09 23:37:00,228.51,228.518,228.495,228.503,55500000.0
2007-03-09 23:38:00,228.529,228.529,228.485,228.489,41700000.0
2007-03-09 23:39:00,228.486,228.486,228.435,228.472,37500000.0
2007-03-09 23:40:00,228.49,228.491,228.464,228.464,57400000.0
2007-03-09 23:41:00,228.502,228.515,228.447,228.447,78000000.0
2007-03-09 23:42:00,228.458,228.504,228.458,228.504,24200000.0
2007-03-09 23:43:00,228.486,228.511,228.44,228.511,50500000.0
2007-03-09 23:44:00,228.506,228.506,228.459,228.477,64900001.0
2007-03-09 23:45:00,228.46,228.468,228.452,228.468,54600000.0
2007-03-09 23:46:00,228.483,228.495,228.459,228.459,31700000.0
2007-03-09 23:47:00,228.451,228.463,228.451,228.456,15400000.0
2007-03-09 23:48:00,228.486,228.503,228.478,228.503,39500000.0
2007-03-09 23:49:00,228.496,228.517,228.485,228.512,61200000.0
2007-03-09 23:50:00,228.512,228.514,228.453,228.467,58600000.0
2007-03-09 23:51:00,228.49,228.492,228.456,228.492,21500000.0
2007-03-09 23:52:00,228.448,228.503,228.446,228.503,32400000.0
2007-03-09 23:53:00,228.504,228.509,228.492,228.492,49100000.0
2007-03-09 23:54:00,228.493,228.528,228.475,228.492,47800000.0
2007-03-09 23:55:00,228.509,228.56,228.496,228.55,44900000.0
2007-03-09 23:56:00,228.563,228.583,228.546,228.567,63300000.0
2007-03-09 23:57:00,228.542,228.552,228.517,228.517,38800000.0
2007-03-09 23:58:00,228.55,228.55,228.488,228.526,72599999.0
2007-03-09 23:59:00,228.533,228.555,228.504,228.555,30300000.0
2007-03-11 23:00:00,228.903,229.06,228.903,229.06,40100000.0
2007-03-11 23:01:00,229.076,229.076,229.002,229.012,58900000.0
2007-03-11 23:02:00,229.02,229.04,228.716,228.74,52300000.0
2007-03-11 23:03:00,228.948,229.074,228.948,229.05,47700000.0
2007-03-11 23:04:00,229.061,229.082,229.022,229.022,64800000.0
2007-03-11 23:05:00,229.007,229.064,229.007,229.059,28300000.0
2007-03-11 23:06:00,229.018,229.061,229.008,229.029,35000000.0
2007-03-11 23:07:00,228.987,229.005,228.939,228.946,30400000.0
2007-03-11 23:08:00,228.946,228.995,228.934,228.992,65799999.0
2007-03-11 23:09:00,228.926,229.024,228.92,229.024,51700000.0
2007-03-11 23:10:00,228.967,228.967,228.892,228.927,52100000.0
2007-03-11 23:11:00,228.899,228.972,228.896,228.972,67100000.0
2007-03-11 23:12:00,228.94,228.966,228.899,228.899,53400000.0
2007-03-11 23:13:00,228.875,228.902,228.858,228.897,26800000.0
2007-03-11 23:14:00,228.837,228.853,228.776,228.818,70100000.0
2007-03-11 23:15:00,228.817,228.887,228.804,228.88,36300000.0
2007-03-11 23:16:00,228.843,228.843,228.742,228.749,56800001.0
2007-03-11 23:17:00,228.82,228.837,228.758,228.78,66700000.0
2007-03-11 23:18:00,228.745,228.774,228.73,228.741,32700000.0
2007-03-11 23:19:00,228.783,228.813,228.733,228.733,19000000.0
2007-03-11 23:20:00,228.738,228.827,228.738,228.792,29600000.0
2007-03-11 23:21:00,228.795,228.801,228.78,228.795,56200000.0
2007-03-11 23:22:00,228.78,228.791,228.765,228.779,65900001.0
2007-03-11 23:23:00,228.86,228.978,228.837,228.926,64200001.0
2007-03-11 23:24:00,228.906,228.914,228.857,228.857,72000001.0
2007-03-11 23:25:00,228.863,228.87,228.717,228.717,38399999.0
2007-03-11 23:26:00,228.715,228.824,228.714,228.765,84599999.0
2007-03-11 23:27:00,228.769,228.801,228.745,228.8,70600000.0
2007-03-11 23:28:00,228.711,228.793,228.711,228.793,79399999.0
2007-03-11 23:29:00,228.822,228.822,228.758,228.768,56900000.0
2007-03-11 23:30:00,228.753,228.79,228.71,228.71,74700000.0
2007-03-11 23:31:00,228.703,228.758,228.703,228.715,54500000.0
2007-03-11 23:32:00,228.755,228.761,228.712,228.712,66700001.0
2007-03-11 23:33:00,228.758,228.784,228.744,228.775,64300001.0
2007-03-11 23:34:00,228.752,228.796,228.745,228.785,81600001.0
2007-03-11 23:35:00,228.794,228.794,228.744,228.744,51200000.0
2007-03-11 23:36:00,228.765,228.796,228.75,228.75,62600000.0
2007-03-11 23:37:00,228.774,228.789,228.722,228.727,40700000.0
2007-03-11 23:38:00,228.76,228.76,228.722,228.722,60199999.0
2007-03-11 23:39:00,228.749,228.759,228.733,228.745,52000000.0
2007-03-11 23:40:00,228.759,228.774,228.693,228.693,56900000.0
2007-03-11 23:41:00,228.727,228.746,228.695,228.709,43600000.0
2007-03-11 23:42:00,228.705,228.76,228.666,228.666,50600000.0
2007-03-11 23:43:00,228.638,228.731,228.638,228.725,31500000.0
2007-03-11 23:44:00,228.693,228.751,228.687,228.691,94100001.0
2007-03-11 23:45:00,228.709,228.713,228.664,228.664,50500000.0
2007-03-11 23:46:00,228.667,228.695,228.639,228.641,52900000.0
2007-03-11 23:47:00,228.675,228.7,228.655,228.696,84300000.0
2007-03-11 23:48:00,228.691,228.718,228.672,228.682,30000000.0
2007-03-11 23:49:00,228.712,228.72,228.65,228.698,62100000.0
2007-03-11 23:50:00,228.681,228.714,228.661,228.678,65200000.0
2007-03-11 23:51:00,228.688,228.726,228.687,228.695,102000000.0
2007-03-11 23:52:00,228.678,228.735,228.678,228.735,52000001.0
2007-03-11 23:53:00,228.729,228.741,228.691,228.711,52900000.0
2007-03-11 23:54:00,228.693,228.74,228.677,228.696,45500000.0
2007-03-11 23:55:00,228.709,228.727,228.694,228.712,34300000.0
2007-03-11 23:56:00,228.688,228.688,228.65,228.677,62100001.0
2007-03-11 23:57:00,228.659,228.693,228.659,228.693,60800000.0
2007-03-11 23:58:00,228.705,228.705,228.678,228.688,70800000.0
2007-03-11 23:59:00,228.686,228.689,228.664,228.683,59900000.0
2007-03-12 00:00:00,228.672,228.705,228.672,228.685,46400000.0
2007-03-12 00:01:00,228.661,228.694,228.636,228.694,75800000.0
2007-03-12 00:02:00,228.664,228.684,228.647,228.684,44200000.0
2007-03-12 00:03:00,228.637,228.656,228.624,228.656,27800000.0
2007-03-12 00:04:00,228.665,228.692,228.628,228.692,22200000.0
2007-03-12 00:05:00,228.607,228.636,228.512,228.512,34199999.0
2007-03-12 00:06:00,228.531,228.638,228.531,228.638,32400000.0
2007-03-12 00:07:00,228.571,228.644,228.571,228.644,24700000.0
2007-03-12 00:08:00,228.606,228.69,228.606,228.674,48200000.0
2007-03-12 00:09:00,228.672,228.672,228.594,228.61,29700000.0
2007-03-12 00:10:00,228.614,228.633,228.604,228.62,55700000.0
2007-03-12 00:11:00,228.619,228.626,228.562,228.606,97400000.0
2007-03-12 00:12:00,228.63,228.72,228.622,228.672,72100000.0
2007-03-12 00:13:00,228.675,228.739,228.675,228.695,58600000.0
2007-03-12 00:14:00,228.736,228.737,228.692,228.692,53300000.0
2007-03-12 00:15:00,228.673,228.709,228.667,228.669,40900000.0
2007-03-12 00:16:00,228.663,228.695,228.661,228.692,43700000.0
2007-03-12 00:17:00,228.726,228.729,228.696,228.729,61000000.0
2007-03-12 00:18:00,228.665,228.753,228.665,228.705,61300000.0
2007-03-12 00:19:00,228.706,228.771,228.703,228.766,58200000.0
2007-03-12 00:20:00,228.746,228.766,228.727,228.759,60299999.0
2007-03-12 00:21:00,228.732,228.781,228.732,228.759,47100001.0
2007-03-12 00:22:00,228.737,228.741,228.722,228.726,39300000.0
2007-03-12 00:23:00,228.762,228.762,228.737,228.75,24600000.0
2007-03-12 00:24:00,228.75,228.764,228.735,228.746,20900000.0
2007-03-12 00:25:00,228.743,228.791,228.732,228.786,58599999.0
2007-03-12 00:26:00,228.761,228.782,228.75,228.75,59800000.0
2007-03-12 00:27:00,228.764,228.802,228.764,228.802,44000000.0
2007-03-12 00:28:00,228.818,228.82,228.784,228.804,56200000.0
2007-03-12 00:29:00,228.797,228.828,228.785,228.816,77600000.0
2007-03-12 00:30:00,228.84,228.858,228.834,228.858,18200000.0
2007-03-12 00:31:00,228.874,228.881,228.87,228.881,36400000.0
2007-03-12 00:32:00,228.9,228.911,228.884,228.889,49800000.0
2007-03-12 00:33:00,228.904,228.908,228.881,228.895,33900000.0
2007-03-12 00:34:00,228.896,228.903,228.884,228.891,39500000.0
2007-03-12 00:35:00,228.88,228.88,228.853,228.853,53400000.0
2007-03-12 00:36:00,228.834,228.852,228.834,228.844,24200000.0
2007-03-12 00:37:00,228.847,228.871,228.836,228.84,55600000.0
2007-03-12 00:38:00,228.857,228.892,228.857,228.866,37000000.0
2007-03-12 00:39:00,228.853,228.9,228.841,228.896,20500000.0
2007-03-12 00:40:00,228.901,228.939,228.901,228.931,44500000.0
2007-03-12 00:41:00,228.926,228.945,228.926,228.938,37400000.0
2007-03-12 00:42:00,228.929,228.983,228.917,228.967,31900000.0
2007-03-12 00:43:00,228.987,228.994,228.958,228.991,52500000.0
2007-03-12 00:44:00,228.994,229.0,228.979,229.0,28600000.0
2007-03-12 00:45:00,228.977,228.983,228.977,228.983,6400000.0
2007-03-12 00:46:00,229.022,229.037,228.966,228.968,38500000.0
2007-03-12 00:47:00,228.983,228.983,228.951,228.962,55000000.0
2007-03-12 00:48:00,228.967,228.97,228.965,228.967,39100000.0
2007-03-12 00:49:00,228.96,228.995,228.96,228.969,30200000.0
2007-03-12 00:50:00,228.997,228.998,228.955,228.956,41300000.0
2007-03-12 00:51:00,228.956,228.962,228.917,228.935,66200000.0
2007-03-12 00:52:00,228.919,228.939,228.911,228.931,39000000.0
2007-03-12 00:53:00,228.94,228.963,228.94,228.955,35300000.0
2007-03-12 00:54:00,228.945,228.973,228.945,228.973,49600000.0
2007-03-12 00:55:00,228.97,228.97,228.95,228.952,53800000.0
2007-03-12 00:56:00,228.952,228.969,228.936,228.942,60999999.0
2007-03-12 00:57:00,228.954,228.985,228.954,228.985,77999999.0
2007-03-12 00:58:00,228.954,228.975,228.934,228.975,70900001.0
2007-03-12 00:59:00,228.948,228.987,228.946,228.981,54800000.0
2007-03-12 01:00:00,228.944,228.95,228.926,228.94,36600000.0
2007-03-12 01:01:00,228.934,228.955,228.925,228.94,40800000.0
2007-03-12 01:02:00,228.946,228.955,228.93,228.93,53900000.0
2007-03-12 01:03:00,228.89,228.89,228.845,228.856,69400000.0
2007-03-12 01:04:00,228.86,228.888,228.834,228.882,49700000.0
2007-03-12 01:05:00,228.878,228.889,228.864,228.889,40700000.0
2007-03-12 01:06:00,228.886,228.899,228.88,228.887,43900000.0
2007-03-12 01:07:00,228.889,228.889,228.863,228.877,43500000.0
2007-03-12 01:08:00,228.904,228.936,228.904,228.904,39300000.0
2007-03-12 01:09:00,228.924,228.924,228.88,228.88,62800000.0
2007-03-12 01:10:00,228.891,228.916,228.891,228.897,38800000.0
2007-03-12 01:11:00,228.908,228.94,228.898,228.922,63700000.0
2007-03-12 01:12:00,228.923,228.955,228.923,228.952,71600000.0
2007-03-12 01:13:00,228.934,228.966,228.934,228.954,63800000.0
2007-03-12 01:14:00,228.935,228.993,228.935,228.956,89300000.0
2007-03-12 01:15:00,228.956,228.988,228.952,228.952,64899999.0
2007-03-12 01:16:00,228.967,228.98,228.945,228.967,78600000.0
2007-03-12 01:17:00,228.971,228.975,228.922,228.975,40500000.0
2007-03-12 01:18:00,228.93,228.951,228.927,228.951,55700000.0
2007-03-12 01:19:00,228.95,228.967,228.945,228.963,61100001.0
2007-03-12 01:20:00,228.971,228.979,228.953,228.965,55000000.0
2007-03-12 01:21:00,228.974,228.984,228.951,228.96,62400001.0
2007-03-12 01:22:00,228.968,228.986,228.935,228.94,81299999.0
2007-03-12 01:23:00,228.942,228.956,228.942,228.955,53400000.0
2007-03-12 01:24:00,228.946,228.961,228.911,228.926,52200000.0
2007-03-12 01:25:00,228.902,228.945,228.902,228.933,40300000.0
2007-03-12 01:26:00,228.91,228.916,228.899,228.909,77400001.0
2007-03-12 01:27:00,228.917,228.951,228.904,228.904,43100000.0
2007-03-12 01:28:00,228.906,228.924,228.906,228.924,41800000.0
2007-03-12 01:29:00,228.915,228.94,228.905,228.912,102600001.0
2007-03-12 01:30:00,228.89,228.927,228.887,228.926,26200000.0
2007-03-12 01:31:00,228.929,228.939,228.912,228.925,51600000.0
2007-03-12 01:32:00,228.94,228.957,228.93,228.93,29300000.0
2007-03-12 01:33:00,228.921,228.943,228.914,228.943,62699998.0
2007-03-12 01:34:00,228.968,228.979,228.968,228.973,37500000.0
2007-03-12 01:35:00,228.989,229.015,228.969,229.004,43900000.0
2007-03-12 01:36:00,229.033,229.033,229.003,229.007,46100001.0
2007-03-12 01:37:00,228.981,228.981,228.94,228.94,43000000.0
2007-03-12 01:38:00,228.906,228.972,228.906,228.971,39300000.0
2007-03-12 01:39:00,228.963,228.963,228.915,228.915,88200000.0
2007-03-12 01:40:00,228.902,228.961,228.897,228.912,56400000.0
2007-03-12 01:41:00,228.946,228.973,228.932,228.94,42800000.0
2007-03-12 01:42:00,228.913,228.927,228.901,228.925,46800001.0
2007-03-12 01:43:00,228.908,228.941,228.907,228.922,37400000.0
2007-03-12 01:44:00,228.936,228.94,228.912,228.922,47300000.0
2007-03-12 01:45:00,228.931,228.983,228.931,228.971,67300000.0
2007-03-12 01:46:00,228.969,228.973,228.938,228.973,58700000.0
2007-03-12 01:47:00,228.951,229.004,228.951,229.0,68199999.0
2007-03-12 01:48:00,229.01,229.033,229.001,229.024,67600000.0
2007-03-12 01:49:00,229.045,229.052,229.033,229.052,29400000.0
2007-03-12 01:50:00,229.109,229.132,229.093,229.131,97600001.0
2007-03-12 01:51:00,229.11,229.152,229.11,229.138,16300000.0
2007-03-12 01:52:00,229.078,229.078,228.938,228.95,72599998.0
2007-03-12 01:53:00,228.934,228.941,228.929,228.929,36900000.0
2007-03-12 01:54:00,228.957,228.957,228.882,228.882,72000000.0
2007-03-12 01:55:00,228.857,228.857,228.794,228.797,27500000.0
2007-03-12 01:56:00,228.785,228.795,228.768,228.773,43300000.0
2007-03-12 01:57:00,228.761,228.8,228.752,228.789,68600000.0
2007-03-12 01:58:00,228.842,228.939,228.842,228.939,8600000.0
2007-03-12 01:59:00,228.993,229.017,228.992,229.011,63900000.0
2007-03-12 02:00:00,228.991,229.015,228.981,229.015,38700000.0
2007-03-12 02:01:00,229.012,229.012,228.943,228.954,49300000.0
2007-03-12 02:02:00,228.927,228.927,228.874,228.874,43000000.0
2007-03-12 02:03:00,228.837,228.837,228.777,228.803,54800000.0
2007-03-12 02:04:00,228.818,228.905,228.799,228.892,34600000.0
2007-03-12 02:05:00,228.92,228.92,228.794,228.794,15700000.0
2007-03-12 02:06:00,228.8,228.858,228.8,228.816,29900000.0
2007-03-12 02:07:00,228.821,228.841,228.791,228.799,27300000.0
2007-03-12 02:08:00,228.85,228.879,228.832,228.877,76600001.0
2007-03-12 02:09:00,228.87,228.88,228.854,228.88,62600000.0
2007-03-12 02:10:00,228.921,228.966,228.92,228.966,55900000.0
2007-03-12 02:11:00,228.961,228.979,228.95,228.964,49000000.0
2007-03-12 02:12:00,228.969,229.004,228.932,228.932,54500000.0
2007-03-12 02:13:00,228.92,228.938,228.92,228.929,46100000.0
2007-03-12 02:14:00,228.936,228.936,228.887,228.899,83799999.0
2007-03-12 02:15:00,228.875,228.924,228.867,228.899,74199999.0
2007-03-12 02:16:00,228.918,228.938,228.896,228.896,77200000.0
2007-03-12 02:17:00,228.848,228.889,228.825,228.875,35600000.0
2007-03-12 02:18:00,228.847,228.847,228.8,228.8,74500000.0
2007-03-12 02:19:00,228.772,228.772,228.694,228.694,48300000.0
2007-03-12 02:20:00,228.743,228.793,228.743,228.784,51400001.0
2007-03-12 02:21:00,228.791,228.791,228.749,228.756,61700000.0
2007-03-12 02:22:00,228.763,228.799,228.763,228.768,42400000.0
2007-03-12 02:23:00,228.762,228.762,228.661,228.661,39900000.0
2007-03-12 02:24:00,228.669,228.711,228.669,228.697,58600001.0
2007-03-12 02:25:00,228.672,228.672,228.554,228.586,68699999.0
2007-03-12 02:26:00,228.601,228.602,228.58,228.588,56300000.0
2007-03-12 02:27:00,228.59,228.594,228.43,228.43,80499998.0
2007-03-12 02:28:00,228.393,228.466,228.382,228.442,70099999.0
2007-03-12 02:29:00,228.432,228.479,228.414,228.474,39900000.0
2007-03-12 02:30:00,228.466,228.524,228.463,228.505,43599999.0
2007-03-12 02:31:00,228.52,228.52,228.498,228.498,32600000.0
2007-03-12 02:32:00,228.509,228.527,228.503,228.503,36899999.0
2007-03-12 02:33:00,228.48,228.5,228.467,228.495,66099999.0
2007-03-12 02:34:00,228.499,228.51,228.482,228.482,24800000.0
2007-03-12 02:35:00,228.45,228.464,228.437,228.446,91599999.0
2007-03-12 02:36:00,228.416,228.452,228.409,228.415,83600000.0
2007-03-12 02:37:00,228.398,228.398,228.351,228.367,74900001.0
2007-03-12 02:38:00,228.338,228.355,228.331,228.331,45400000.0
2007-03-12 02:39:00,228.359,228.359,228.301,228.307,47800000.0
2007-03-12 02:40:00,228.254,228.265,228.214,228.214,59700001.0
2007-03-12 02:41:00,228.22,228.22,228.153,228.161,30500000.0
2007-03-12 02:42:00,228.167,228.204,228.143,228.143,51200000.0
2007-03-12 02:43:00,228.153,228.188,228.153,228.188,32700000.0
2007-03-12 02:44:00,228.193,228.235,228.193,228.235,58000001.0
2007-03-12 02:45:00,228.227,228.267,228.227,228.262,52099999.0
2007-03-12 02:46:00,228.246,228.276,228.237,228.237,64200000.0
2007-03-12 02:47:00,228.23,228.264,228.23,228.264,12400000.0
2007-03-12 02:48:00,228.263,228.298,228.256,228.262,62400001.0
2007-03-12 02:49:00,228.283,228.285,228.269,228.273,34000000.0
2007-03-12 02:50:00,228.267,228.277,228.245,228.245,73200001.0
2007-03-12 02:51:00,228.263,228.275,228.242,228.264,19200000.0
2007-03-12 02:52:00,228.246,228.302,228.246,228.302,49800000.0
2007-03-12 02:53:00,228.304,228.359,228.304,228.334,56900001.0
2007-03-12 02:54:00,228.354,228.483,228.354,228.483,39100000.0
2007-03-12 02:55:00,228.441,228.441,228.387,228.411,53400000.0
2007-03-12 02:56:00,228.405,228.449,228.39,228.449,71100001.0
2007-03-12 02:57:00,228.469,228.477,228.442,228.46,29200000.0
2007-03-12 02:58:00,228.497,228.545,228.497,228.535,55500000.0
2007-03-12 02:59:00,228.514,228.524,228.486,228.515,32400000.0
2007-03-12 03:00:00,228.509,228.54,228.509,228.517,77500000.0
2007-03-12 03:01:00,228.523,228.546,228.503,228.546,27900000.0
2007-03-12 03:02:00,228.555,228.566,228.536,228.556,37400000.0
2007-03-12 03:03:00,228.542,228.542,228.498,228.505,38200000.0
2007-03-12 03:04:00,228.489,228.501,228.457,228.479,69899999.0
2007-03-12 03:05:00,228.475,228.478,228.459,228.461,79600001.0
2007-03-12 03:06:00,228.47,228.491,228.47,228.49,54800000.0
2007-03-12 03:07:00,228.461,228.482,228.447,228.447,55800000.0
2007-03-12 03:08:00,228.48,228.483,228.453,228.463,79700000.0
2007-03-12 03:09:00,228.462,228.462,228.419,228.428,69700000.0
2007-03-12 03:10:00,228.42,228.458,228.42,228.445,51000000.0
2007-03-12 03:11:00,228.456,228.486,228.449,228.472,29900000.0
2007-03-12 03:12:00,228.478,228.478,228.453,228.473,62600001.0
2007-03-12 03:13:00,228.471,228.489,228.451,228.472,51400001.0
2007-03-12 03:14:00,228.466,228.513,228.461,228.483,27600000.0
2007-03-12 03:15:00,228.499,228.577,228.499,228.577,34300000.0
2007-03-12 03:16:00,228.597,228.631,228.59,228.631,66500001.0
2007-03-12 03:17:00,228.613,228.613,228.584,228.609,21600000.0
2007-03-12 03:18:00,228.627,228.627,228.619,228.623,41500000.0
2007-03-12 03:19:00,228.603,228.644,228.584,228.644,74100000.0
2007-03-12 03:20:00,228.618,228.631,228.603,228.61,44100000.0
2007-03-12 03:21:00,228.604,228.64,228.598,228.608,56500000.0
2007-03-12 03:22:00,228.625,228.65,228.595,228.644,114899999.0
2007-03-12 03:23:00,228.681,228.706,228.679,228.679,62900000.0
2007-03-12 03:24:00,228.706,228.741,228.706,228.741,64800001.0
2007-03-12 03:25:00,228.737,228.749,228.723,228.723,60599999.0
2007-03-12 03:26:00,228.719,228.733,228.701,228.725,78300001.0
2007-03-12 03:27:00,228.713,228.751,228.691,228.73,64199999.0
2007-03-12 03:28:00,228.721,228.744,228.714,228.742,58100000.0
2007-03-12 03:29:00,228.711,228.711,228.683,228.686,22300000.0
2007-03-12 03:30:00,228.686,228.709,228.664,228.664,50100000.0
2007-03-12 03:31:00,228.688,228.728,228.67,228.728,41000000.0
2007-03-12 03:32:00,228.742,228.775,228.742,228.77,50899999.0
2007-03-12 03:33:00,228.776,228.787,228.771,228.78,30900000.0
2007-03-12 03:34:00,228.795,228.874,228.795,228.863,52400000.0
2007-03-12 03:35:00,228.834,228.834,228.793,228.795,32000000.0
2007-03-12 03:36:00,228.794,228.794,228.746,228.78,56700000.0
2007-03-12 03:37:00,228.797,228.806,228.795,228.795,30500000.0
2007-03-12 03:38:00,228.791,228.798,228.753,228.798,42800000.0
2007-03-12 03:39:00,228.829,228.853,228.822,228.845,50300000.0
2007-03-12 03:40:00,228.841,228.852,228.812,228.819,45900000.0
2007-03-12 03:41:00,228.81,228.81,228.779,228.805,90600000.0
2007-03-12 03:42:00,228.82,228.85,228.81,228.842,39000000.0
2007-03-12 03:43:00,228.846,228.871,228.845,228.854,28100000.0
2007-03-12 03:44:00,228.843,228.843,228.791,228.792,56599999.0
2007-03-12 03:45:00,228.792,228.799,228.785,228.789,70500000.0
2007-03-12 03:46:00,228.752,228.769,228.738,228.744,51900000.0
2007-03-12 03:47:00,228.761,228.779,228.744,228.767,62499999.0
2007-03-12 03:48:00,228.751,228.788,228.751,228.762,67600001.0
2007-03-12 03:49:00,228.748,228.748,228.725,228.738,48999999.0
2007-03-12 03:50:00,228.729,228.759,228.706,228.709,62700000.0
2007-03-12 03:51:00,228.706,228.727,228.697,228.698,40500000.0
2007-03-12 03:52:00,228.726,228.75,228.716,228.75,36400000.0
2007-03-12 03:53:00,228.728,228.757,228.728,228.757,15200000.0
2007-03-12 03:54:00,228.763,228.774,228.761,228.762,55700000.0
2007-03-12 03:55:00,228.745,228.753,228.734,228.745,55700001.0
2007-03-12 03:56:00,228.723,228.75,228.723,228.726,65400001.0
2007-03-12 03:57:00,228.723,228.747,228.714,228.731,87800001.0
2007-03-12 03:58:00,228.725,228.732,228.704,228.704,76600000.0
2007-03-12 03:59:00,228.678,228.678,228.657,228.671,24300000.0
2007-03-12 04:00:00,228.63,228.664,228.63,228.664,51500000.0
2007-03-12 04:01:00,228.69,228.747,228.69,228.737,36700000.0
2007-03-12 04:02:00,228.746,228.768,228.715,228.755,48300000.0
2007-03-12 04:03:00,228.787,228.825,228.787,228.819,68400000.0
2007-03-12 04:04:00,228.781,228.817,228.772,228.801,52500001.0
2007-03-12 04:05:00,228.831,228.831,228.789,228.806,73100000.0
2007-03-12 04:06:00,228.816,228.816,228.765,228.784,40200000.0
2007-03-12 04:07:00,228.765,228.77,228.73,228.741,81899999.0
2007-03-12 04:08:00,228.74,228.754,228.714,228.733,49200000.0
2007-03-12 04:09:00,228.711,228.711,228.595,228.595,81200000.0
2007-03-12 04:10:00,228.618,228.658,228.618,228.627,47800000.0
2007-03-12 04:11:00,228.635,228.689,228.632,228.686,56900000.0
2007-03-12 04:12:00,228.693,228.718,228.68,228.681,34000000.0
2007-03-12 04:13:00,228.669,228.689,228.668,228.685,31500000.0
2007-03-12 04:14:00,228.675,228.688,228.635,228.647,35100000.0
2007-03-12 04:15:00,228.655,228.673,228.652,228.673,77399998.0
2007-03-12 04:16:00,228.664,228.678,228.659,228.668,67400001.0
2007-03-12 04:17:00,228.667,228.691,228.665,228.691,20300000.0
2007-03-12 04:18:00,228.669,228.669,228.652,228.667,34000000.0
2007-03-12 04:19:00,228.671,228.685,228.655,228.685,36399999.0
2007-03-12 04:20:00,228.655,228.678,228.654,228.658,38400000.0
2007-03-12 04:21:00,228.651,228.679,228.648,228.662,68100000.0
2007-03-12 04:22:00,228.658,228.688,228.652,228.671,50800000.0
2007-03-12 04:23:00,228.671,228.678,228.649,228.678,44400000.0
2007-03-12 04:24:00,228.655,228.655,228.541,228.578,45900001.0
2007-03-12 04:25:00,228.568,228.606,228.566,228.587,33400000.0
2007-03-12 04:26:00,228.594,228.597,228.573,228.584,50100000.0
2007-03-12 04:27:00,228.562,228.588,228.55,228.588,52000001.0
2007-03-12 04:28:00,228.599,228.623,228.581,228.581,28399999.0
2007-03-12 04:29:00,228.583,228.597,228.564,228.566,32600000.0
2007-03-12 04:30:00,228.583,228.592,228.57,228.572,38700000.0
2007-03-12 04:31:00,228.585,228.585,228.558,228.567,57100000.0
2007-03-12 04:32:00,228.584,228.593,228.544,228.553,34700000.0
2007-03-12 04:33:00,228.567,228.576,228.555,228.557,33100000.0
2007-03-12 04:34:00,228.52,228.52,228.481,228.491,75600000.0
2007-03-12 04:35:00,228.465,228.525,228.46,228.522,57800001.0
2007-03-12 04:36:00,228.508,228.545,228.508,228.536,26400000.0
2007-03-12 04:37:00,228.529,228.608,228.529,228.598,39500000.0
2007-03-12 04:38:00,228.6,228.611,228.593,228.604,42800000.0
2007-03-12 04:39:00,228.615,228.642,228.598,228.635,20300000.0
2007-03-12 04:40:00,228.611,228.611,228.573,228.598,46600000.0
2007-03-12 04:41:00,228.606,228.62,228.59,228.62,44600001.0
2007-03-12 04:42:00,228.558,228.636,228.557,228.625,74600000.0
2007-03-12 04:43:00,228.646,228.664,228.63,228.635,54400000.0
2007-03-12 04:44:00,228.659,228.664,228.635,228.648,51700000.0
2007-03-12 04:45:00,228.642,228.672,228.642,228.66,31100000.0
2007-03-12 04:46:00,228.664,228.673,228.635,228.654,70899999.0
2007-03-12 04:47:00,228.632,228.637,228.604,228.61,31500000.0
2007-03-12 04:48:00,228.659,228.66,228.617,228.617,54200000.0
2007-03-12 04:49:00,228.609,228.628,228.606,228.611,15000000.0
2007-03-12 04:50:00,228.617,228.631,228.612,228.623,101500001.0
2007-03-12 04:51:00,228.615,228.616,228.598,228.616,25100000.0
2007-03-12 04:52:00,228.606,228.606,228.582,228.584,40000000.0
2007-03-12 04:53:00,228.594,228.614,228.572,228.595,38500000.0
2007-03-12 04:54:00,228.614,228.616,228.583,228.595,54800000.0
2007-03-12 04:55:00,228.603,228.61,228.603,228.609,37100000.0
2007-03-12 04:56:00,228.618,228.643,228.608,228.623,38000000.0
2007-03-12 04:57:00,228.62,228.625,228.615,228.615,31100000.0
2007-03-12 04:58:00,228.617,228.655,228.617,228.627,61000000.0
2007-03-12 04:59:00,228.627,228.635,228.615,228.635,27100000.0
2007-03-12 05:00:00,228.63,228.655,228.614,228.649,47900000.0
2007-03-12 05:01:00,228.654,228.654,228.616,228.628,33600000.0
2007-03-12 05:02:00,228.614,228.64,228.614,228.64,53400000.0
2007-03-12 05:03:00,228.618,228.644,228.611,228.622,67200000.0
2007-03-12 05:04:00,228.631,228.642,228.608,228.633,60899999.0
2007-03-12 05:05:00,228.639,228.65,228.622,228.622,76900001.0
2007-03-12 05:06:00,228.599,228.63,228.599,228.615,40100000.0
2007-03-12 05:07:00,228.628,228.646,228.624,228.626,55800001.0
2007-03-12 05:08:00,228.593,228.621,228.593,228.61,61700000.0
2007-03-12 05:09:00,228.623,228.643,228.616,228.643,53099999.0
2007-03-12 05:10:00,228.645,228.645,228.623,228.628,55500001.0
2007-03-12 05:11:00,228.637,228.657,228.626,228.657,77000000.0
2007-03-12 05:12:00,228.639,228.66,228.626,228.647,52300000.0
2007-03-12 05:13:00,228.642,228.643,228.607,228.624,41900000.0
2007-03-12 05:14:00,228.666,228.666,228.632,228.643,74699999.0
2007-03-12 05:15:00,228.637,228.651,228.622,228.64,69800001.0
2007-03-12 05:16:00,228.658,228.683,228.658,228.671,44700001.0
2007-03-12 05:17:00,228.666,228.684,228.663,228.684,43500000.0
2007-03-12 05:18:00,228.674,228.674,228.651,228.669,60000000.0
2007-03-12 05:19:00,228.674,228.712,228.674,228.697,53200000.0
2007-03-12 05:20:00,228.692,228.692,228.67,228.67,23400000.0
2007-03-12 05:21:00,228.671,228.687,228.67,228.67,43200000.0
2007-03-12 05:22:00,228.686,228.702,228.677,228.685,58100000.0
2007-03-12 05:23:00,228.699,228.7,228.664,228.67,59300000.0
2007-03-12 05:24:00,228.694,228.694,228.671,228.672,108500002.0
2007-03-12 05:25:00,228.686,228.698,228.675,228.698,63000000.0
2007-03-12 05:26:00,228.693,228.717,228.692,228.712,96400003.0
2007-03-12 05:27:00,228.705,228.715,228.674,228.677,39799999.0
2007-03-12 05:28:00,228.683,228.714,228.683,228.692,45900000.0
2007-03-12 05:29:00,228.673,228.711,228.673,228.703,45800000.0
2007-03-12 05:30:00,228.671,228.728,228.667,228.728,42600000.0
2007-03-12 05:31:00,228.719,228.721,228.673,228.673,52600001.0
2007-03-12 05:32:00,228.713,228.732,228.713,228.721,80600001.0
2007-03-12 05:33:00,228.714,228.741,228.704,228.741,49500000.0
2007-03-12 05:34:00,228.718,228.726,228.694,228.718,46200000.0
2007-03-12 05:35:00,228.72,228.727,228.7,228.707,83300000.0
2007-03-12 05:36:00,228.693,228.72,228.693,228.705,56099999.0
2007-03-12 05:37:00,228.704,228.716,228.684,228.716,42200000.0
2007-03-12 05:38:00,228.716,228.718,228.691,228.718,42600000.0
2007-03-12 05:39:00,228.705,228.713,228.671,228.672,39100000.0
2007-03-12 05:40:00,228.712,228.717,228.681,228.706,126700000.0
2007-03-12 05:41:00,228.689,228.722,228.689,228.708,40799999.0
2007-03-12 05:42:00,228.716,228.726,228.676,228.69,39800000.0
2007-03-12 05:43:00,228.67,228.679,228.665,228.675,39000000.0
2007-03-12 05:44:00,228.69,228.69,228.615,228.659,43800001.0
2007-03-12 05:45:00,228.691,228.705,228.668,228.668,51500000.0
2007-03-12 05:46:00,228.671,228.686,228.643,228.665,63200000.0
2007-03-12 05:47:00,228.68,228.691,228.647,228.647,70899999.0
2007-03-12 05:48:00,228.625,228.642,228.61,228.639,91500001.0
2007-03-12 05:49:00,228.648,228.65,228.617,228.65,60000000.0
2007-03-12 05:50:00,228.643,228.657,228.629,228.657,77600000.0
2007-03-12 05:51:00,228.635,228.649,228.622,228.623,27200000.0
2007-03-12 05:52:00,228.641,228.655,228.627,228.655,41000000.0
2007-03-12 05:53:00,228.654,228.684,228.654,228.676,42800000.0
2007-03-12 05:54:00,228.654,228.661,228.654,228.661,11100000.0
2007-03-12 05:55:00,228.656,228.679,228.639,228.639,43400000.0
2007-03-12 05:56:00,228.664,228.674,228.648,228.648,71900001.0
2007-03-12 05:57:00,228.659,228.672,228.633,228.666,36200000.0
2007-03-12 05:58:00,228.643,228.655,228.625,228.632,27600000.0
2007-03-12 05:59:00,228.654,228.664,228.645,228.652,69099999.0
2007-03-12 06:00:00,228.657,228.662,228.638,228.64,47899999.0
2007-03-12 06:01:00,228.64,228.649,228.621,228.636,64700000.0
2007-03-12 06:02:00,228.646,228.657,228.623,228.64,69100000.0
2007-03-12 06:03:00,228.634,228.649,228.627,228.647,54500000.0
2007-03-12 06:04:00,228.655,228.655,228.631,228.653,79100000.0
2007-03-12 06:05:00,228.635,228.671,228.616,228.671,48400001.0
2007-03-12 06:06:00,228.66,228.665,228.645,228.655,57600000.0
2007-03-12 06:07:00,228.656,228.685,228.651,228.685,20800000.0
2007-03-12 06:08:00,228.684,228.693,228.673,228.683,35200000.0
2007-03-12 06:09:00,228.681,228.698,228.648,228.654,37900000.0
2007-03-12 06:10:00,228.649,228.666,228.641,228.66,45700000.0
2007-03-12 06:11:00,228.648,228.655,228.624,228.638,31500000.0
2007-03-12 06:12:00,228.59,228.59,228.515,228.589,41800000.0
2007-03-12 06:13:00,228.581,228.581,228.562,228.576,45900000.0
2007-03-12 06:14:00,228.58,228.59,228.532,228.556,105100000.0
2007-03-12 06:15:00,228.551,228.573,228.537,228.537,39300000.0
2007-03-12 06:16:00,228.551,228.568,228.551,228.562,57000000.0
2007-03-12 06:17:00,228.564,228.574,228.538,228.538,68800001.0
2007-03-12 06:18:00,228.535,228.547,228.518,228.546,71400000.0
2007-03-12 06:19:00,228.558,228.564,228.526,228.556,31000000.0
2007-03-12 06:20:00,228.582,228.588,228.558,228.588,59499999.0
2007-03-12 06:21:00,228.573,228.631,228.572,228.595,38000000.0
2007-03-12 06:22:00,228.58,228.597,228.565,228.565,68700000.0
2007-03-12 06:23:00,228.597,228.597,228.578,228.588,50800000.0
2007-03-12 06:24:00,228.577,228.604,228.577,228.589,70900000.0
2007-03-12 06:25:00,228.579,228.592,228.549,228.549,29300000.0
2007-03-12 06:26:00,228.551,228.565,228.53,228.565,41100000.0
2007-03-12 06:27:00,228.556,228.574,228.556,228.568,60500000.0
2007-03-12 06:28:00,228.567,228.593,228.567,228.572,75200003.0
2007-03-12 06:29:00,228.573,228.593,228.567,228.593,73400000.0
2007-03-12 06:30:00,228.599,228.617,228.593,228.608,53900000.0
2007-03-12 06:31:00,228.616,228.616,228.592,228.592,113200001.0
2007-03-12 06:32:00,228.594,228.612,228.559,228.559,29599999.0
2007-03-12 06:33:00,228.564,228.582,228.564,228.578,34900000.0
2007-03-12 06:34:00,228.584,228.594,228.512,228.512,49499999.0
2007-03-12 06:35:00,228.494,228.574,228.494,228.561,74700001.0
2007-03-12 06:36:00,228.585,228.61,228.575,228.61,38700000.0
2007-03-12 06:37:00,228.621,228.631,228.609,228.609,63600001.0
2007-03-12 06:38:00,228.621,228.637,228.621,228.632,68700002.0
2007-03-12 06:39:00,228.611,228.64,228.603,228.629,52100001.0
2007-03-12 06:40:00,228.618,228.637,228.6,228.623,49900000.0
2007-03-12 06:41:00,228.617,228.645,228.616,228.631,32600000.0
2007-03-12 06:42:00,228.616,228.633,228.612,228.623,85999999.0
2007-03-12 06:43:00,228.607,228.612,228.583,228.603,51500000.0
2007-03-12 06:44:00,228.572,228.597,228.567,228.597,49800001.0
2007-03-12 06:45:00,228.591,228.591,228.558,228.569,22000000.0
2007-03-12 06:46:00,228.549,228.572,228.541,228.558,89499998.0
2007-03-12 06:47:00,228.555,228.575,228.549,228.549,15700000.0
2007-03-12 06:48:00,228.563,228.563,228.52,228.542,48000000.0
2007-03-12 06:49:00,228.527,228.547,228.527,228.536,39700000.0
2007-03-12 06:50:00,228.533,228.544,228.526,228.531,43100000.0
2007-03-12 06:51:00,228.572,228.611,228.57,228.611,118300000.0
2007-03-12 06:52:00,228.631,228.647,228.627,228.632,40800000.0
2007-03-12 06:53:00,228.634,228.635,228.602,228.63,24200000.0
2007-03-12 06:54:00,228.606,228.626,228.606,228.621,71600000.0
2007-03-12 06:55:00,228.63,228.645,228.628,228.639,47800001.0
2007-03-12 06:56:00,228.647,228.647,228.612,228.624,62700001.0
2007-03-12 06:57:00,228.614,228.623,228.589,228.61,50000000.0
2007-03-12 06:58:00,228.593,228.616,228.593,228.616,25900000.0
2007-03-12 06:59:00,228.623,228.647,228.617,228.622,49200000.0
2007-03-12 07:00:00,228.598,228.654,228.592,228.641,24300000.0
2007-03-12 07:01:00,228.661,228.661,228.646,228.646,15200000.0
2007-03-12 07:02:00,228.652,228.661,228.622,228.636,65400000.0
2007-03-12 07:03:00,228.647,228.649,228.629,228.641,51700001.0
2007-03-12 07:04:00,228.63,228.644,228.62,228.641,49000000.0
2007-03-12 07:05:00,228.651,228.665,228.642,228.642,48500000.0
2007-03-12 07:06:00,228.665,228.675,228.65,228.65,48700000.0
2007-03-12 07:07:00,228.677,228.69,228.667,228.667,49300000.0
2007-03-12 07:08:00,228.668,228.668,228.644,228.652,32900000.0
2007-03-12 07:09:00,228.67,228.686,228.658,228.658,77799999.0
2007-03-12 07:10:00,228.665,228.678,228.649,228.653,23900000.0
2007-03-12 07:11:00,228.643,228.663,228.635,228.635,69600001.0
2007-03-12 07:12:00,228.638,228.663,228.617,228.663,28000000.0
2007-03-12 07:13:00,228.665,228.676,228.639,228.676,47100000.0
2007-03-12 07:14:00,228.675,228.675,228.649,228.664,65000000.0
2007-03-12 07:15:00,228.654,228.675,228.635,228.675,42300000.0
2007-03-12 07:16:00,228.672,228.7,228.672,228.7,18800000.0
2007-03-12 07:17:00,228.717,228.728,228.675,228.685,39100000.0
2007-03-12 07:18:00,228.683,228.704,228.675,228.689,62099999.0
2007-03-12 07:19:00,228.676,228.676,228.649,228.665,71099999.0
2007-03-12 07:20:00,228.669,228.676,228.667,228.672,45599999.0
2007-03-12 07:21:00,228.649,228.657,228.613,228.621,49299999.0
2007-03-12 07:22:00,228.623,228.645,228.609,228.639,32000000.0
2007-03-12 07:23:00,228.644,228.656,228.622,228.629,39900000.0
2007-03-12 07:24:00,228.62,228.646,228.608,228.637,53500000.0
2007-03-12 07:25:00,228.639,228.648,228.615,228.625,88600001.0
2007-03-12 07:26:00,228.64,228.64,228.618,228.638,34599999.0
2007-03-12 07:27:00,228.631,228.635,228.617,228.617,53399999.0
2007-03-12 07:28:00,228.616,228.619,228.595,228.606,60499999.0
2007-03-12 07:29:00,228.615,228.615,228.563,228.581,63400001.0
2007-03-12 07:30:00,228.578,228.594,228.578,228.578,98200000.0
2007-03-12 07:31:00,228.604,228.607,228.569,228.578,67800000.0
2007-03-12 07:32:00,228.611,228.611,228.586,228.605,23700000.0
2007-03-12 07:33:00,228.581,228.625,228.581,228.612,40600000.0
2007-03-12 07:34:00,228.621,228.636,228.618,228.62,55200000.0
2007-03-12 07:35:00,228.631,228.634,228.591,228.603,55200000.0
2007-03-12 07:36:00,228.603,228.603,228.587,228.597,43900000.0
2007-03-12 07:37:00,228.592,228.624,228.592,228.62,75900000.0
2007-03-12 07:38:00,228.607,228.62,228.604,228.608,31300000.0
2007-03-12 07:39:00,228.589,228.625,228.585,228.617,55599999.0
2007-03-12 07:40:00,228.635,228.635,228.61,228.634,26400000.0
2007-03-12 07:41:00,228.636,228.636,228.629,228.633,84500002.0
2007-03-12 07:42:00,228.629,228.653,228.611,228.641,45500000.0
2007-03-12 07:43:00,228.645,228.645,228.606,228.606,53799999.0
2007-03-12 07:44:00,228.607,228.636,228.607,228.621,36500000.0
2007-03-12 07:45:00,228.624,228.639,228.615,228.631,60200000.0
2007-03-12 07:46:00,228.622,228.635,228.604,228.632,44800001.0
2007-03-12 07:47:00,228.636,228.636,228.582,228.629,26600000.0
2007-03-12 07:48:00,228.629,228.644,228.625,228.635,48800000.0
2007-03-12 07:49:00,228.633,228.641,228.616,228.627,53200001.0
2007-03-12 07:50:00,228.603,228.603,228.566,228.572,43500000.0
2007-03-12 07:51:00,228.579,228.579,228.548,228.567,38799999.0
2007-03-12 07:52:00,228.575,228.599,228.567,228.567,49600000.0
2007-03-12 07:53:00,228.564,228.571,228.544,228.553,49300000.0
2007-03-12 07:54:00,228.558,228.582,228.548,228.559,45800000.0
2007-03-12 07:55:00,228.534,228.557,228.534,228.549,61400001.0
2007-03-12 07:56:00,228.567,228.574,228.551,228.574,49400000.0
2007-03-12 07:57:00,228.588,228.598,228.577,228.577,35300000.0
2007-03-12 07:58:00,228.576,228.59,228.546,228.572,76900000.0
2007-03-12 07:59:00,228.561,228.575,228.549,228.565,105000000.0
2007-03-12 08:00:00,228.546,228.546,228.502,228.509,46800000.0
2007-03-12 08:01:00,228.519,228.536,228.51,228.536,70200001.0
2007-03-12 08:02:00,228.552,228.555,228.513,228.545,37500000.0
2007-03-12 08:03:00,228.554,228.561,228.5,228.544,38700000.0
2007-03-12 08:04:00,228.52,228.557,228.512,228.543,59100000.0
2007-03-12 08:05:00,228.547,228.562,228.545,228.547,74100000.0
2007-03-12 08:06:00,228.565,228.565,228.535,228.559,28600000.0
2007-03-12 08:07:00,228.567,228.617,228.567,228.617,37400000.0
2007-03-12 08:08:00,228.633,228.648,228.619,228.626,47300000.0
2007-03-12 08:09:00,228.654,228.673,228.625,228.625,22200000.0
2007-03-12 08:10:00,228.611,228.629,228.577,228.583,35500000.0
2007-03-12 08:11:00,228.603,228.629,228.59,228.629,28000000.0
2007-03-12 08:12:00,228.641,228.653,228.627,228.638,33200000.0
2007-03-12 08:13:00,228.638,228.646,228.627,228.636,25300000.0
2007-03-12 08:14:00,228.622,228.665,228.622,228.665,44900000.0
2007-03-12 08:15:00,228.639,228.668,228.634,228.668,46600000.0
2007-03-12 08:16:00,228.663,228.674,228.649,228.666,32700000.0
2007-03-12 08:17:00,228.662,228.663,228.62,228.62,80900000.0
2007-03-12 08:18:00,228.656,228.666,228.622,228.653,58600000.0
2007-03-12 08:19:00,228.648,228.666,228.635,228.646,48400000.0
2007-03-12 08:20:00,228.655,228.661,228.637,228.637,48699999.0
2007-03-12 08:21:00,228.641,228.658,228.632,228.64,35700000.0
2007-03-12 08:22:00,228.642,228.65,228.62,228.632,57300000.0
2007-03-12 08:23:00,228.652,228.652,228.632,228.64,47299999.0
2007-03-12 08:24:00,228.605,228.643,228.585,228.643,77000001.0
2007-03-12 08:25:00,228.635,228.679,228.635,228.67,36700000.0
2007-03-12 08:26:00,228.666,228.678,228.652,228.667,58599999.0
2007-03-12 08:27:00,228.686,228.692,228.678,228.682,23300000.0
2007-03-12 08:28:00,228.688,228.689,228.637,228.637,55900000.0
2007-03-12 08:29:00,228.687,228.697,228.683,228.688,49500000.0
2007-03-12 08:30:00,228.661,228.692,228.658,228.675,34000000.0
2007-03-12 08:31:00,228.668,228.679,228.658,228.658,41700000.0
2007-03-12 08:32:00,228.683,228.683,228.614,228.614,22200000.0
2007-03-12 08:33:00,228.649,228.677,228.64,228.664,80499999.0
2007-03-12 08:34:00,228.683,228.694,228.671,228.694,76900000.0
2007-03-12 08:35:00,228.672,228.683,228.667,228.683,46400000.0
2007-03-12 08:36:00,228.668,228.668,228.604,228.664,59100000.0
2007-03-12 08:37:00,228.659,228.671,228.645,228.645,75400000.0
2007-03-12 08:38:00,228.633,228.633,228.576,228.6,53200000.0
2007-03-12 08:39:00,228.617,228.629,228.613,228.613,17500000.0
2007-03-12 08:40:00,228.616,228.656,228.613,228.649,45400000.0
2007-03-12 08:41:00,228.623,228.647,228.615,228.634,36100000.0
2007-03-12 08:42:00,228.626,228.708,228.626,228.708,49500000.0
2007-03-12 08:43:00,228.725,228.742,228.68,228.68,13100000.0
2007-03-12 08:44:00,228.696,228.719,228.68,228.714,66600000.0
2007-03-12 08:45:00,228.717,228.736,228.702,228.724,42900000.0
2007-03-12 08:46:00,228.742,228.765,228.716,228.735,42700000.0
2007-03-12 08:47:00,228.766,228.788,228.741,228.777,48300000.0
2007-03-12 08:48:00,228.781,228.808,228.765,228.808,39000001.0
2007-03-12 08:49:00,228.789,228.875,228.785,228.87,80500001.0
2007-03-12 08:50:00,228.866,228.889,228.835,228.889,27000000.0
2007-03-12 08:51:00,228.879,228.896,228.868,228.896,23000000.0
2007-03-12 08:52:00,228.893,228.894,228.871,228.882,77000000.0
2007-03-12 08:53:00,228.853,228.853,228.814,228.835,48300000.0
2007-03-12 08:54:00,228.824,228.824,228.809,228.822,24600000.0
2007-03-12 08:55:00,228.836,228.998,228.818,228.998,39500000.0
2007-03-12 08:56:00,229.019,229.058,229.018,229.058,56800000.0
2007-03-12 08:57:00,229.067,229.074,229.044,229.05,36000000.0
2007-03-12 08:58:00,229.058,229.099,229.058,229.079,58700000.0
2007-03-12 08:59:00,229.093,229.093,229.077,229.08,42700000.0
2007-03-12 09:00:00,229.076,229.128,229.076,229.128,37300000.0
2007-03-12 09:01:00,229.134,229.253,229.131,229.253,57900000.0
2007-03-12 09:02:00,229.266,229.266,229.244,229.247,19000000.0
2007-03-12 09:03:00,229.254,229.254,229.228,229.243,55400000.0
2007-03-12 09:04:00,229.24,229.242,229.14,229.148,45499999.0
2007-03-12 09:05:00,229.17,229.193,229.17,229.19,29100000.0
2007-03-12 09:06:00,229.189,229.189,229.166,229.179,48700001.0
2007-03-12 09:07:00,229.172,229.176,229.121,229.146,102600001.0
2007-03-12 09:08:00,229.117,229.157,229.117,229.137,22800000.0
2007-03-12 09:09:00,229.144,229.159,229.135,229.135,41100000.0
2007-03-12 09:10:00,229.156,229.173,229.142,229.167,41500000.0
2007-03-12 09:11:00,229.147,229.163,229.134,229.134,66300000.0
2007-03-12 09:12:00,229.143,229.149,229.116,229.133,35000000.0
2007-03-12 09:13:00,229.128,229.167,229.127,229.167,38800000.0
2007-03-12 09:14:00,229.175,229.179,229.169,229.172,53600000.0
2007-03-12 09:15:00,229.208,229.236,229.194,229.226,35100000.0
2007-03-12 09:16:00,229.241,229.259,229.241,229.251,27200000.0
2007-03-12 09:17:00,229.244,229.29,229.234,229.29,71999999.0
2007-03-12 09:18:00,229.243,229.307,229.23,229.296,55099999.0
2007-03-12 09:19:00,229.277,229.277,229.251,229.276,33300000.0
2007-03-12 09:20:00,229.271,229.279,229.254,229.27,96099999.0
2007-03-12 09:21:00,229.252,229.252,229.191,229.203,31600000.0
2007-03-12 09:22:00,229.211,229.228,229.21,229.221,44800000.0
2007-03-12 09:23:00,229.247,229.25,229.192,229.196,26000000.0
2007-03-12 09:24:00,229.189,229.238,229.186,229.238,47000000.0
2007-03-12 09:25:00,229.233,229.258,229.227,229.242,70699999.0
2007-03-12 09:26:00,229.264,229.414,229.264,229.414,77600000.0
2007-03-12 09:27:00,229.408,229.413,229.351,229.351,65200001.0
2007-03-12 09:28:00,229.354,229.4,229.343,229.4,19900000.0
2007-03-12 09:29:00,229.38,229.404,229.378,229.393,58900000.0
2007-03-12 09:30:00,229.392,229.397,229.367,229.38,68100000.0
2007-03-12 09:31:00,229.37,229.377,229.334,229.334,20700000.0
2007-03-12 09:32:00,229.336,229.354,229.319,229.331,72200000.0
2007-03-12 09:33:00,229.37,229.391,229.368,229.38,26900000.0
2007-03-12 09:34:00,229.433,229.633,229.433,229.576,55600000.0
2007-03-12 09:35:00,229.554,229.554,229.525,229.543,69999999.0
2007-03-12 09:36:00,229.541,229.568,229.522,229.55,35200000.0
2007-03-12 09:37:00,229.543,229.575,229.541,229.575,64399999.0
2007-03-12 09:38:00,229.553,229.565,229.534,229.535,18900000.0
2007-03-12 09:39:00,229.548,229.595,229.548,229.595,81700000.0
2007-03-12 09:40:00,229.589,229.589,229.558,229.565,44900000.0
2007-03-12 09:41:00,229.569,229.588,229.562,229.562,25300000.0
2007-03-12 09:42:00,229.531,229.544,229.517,229.543,45100000.0
2007-03-12 09:43:00,229.521,229.556,229.493,229.556,24400000.0
2007-03-12 09:44:00,229.554,229.579,229.551,229.566,57100000.0
2007-03-12 09:45:00,229.558,229.561,229.513,229.513,69299999.0
2007-03-12 09:46:00,229.479,229.491,229.432,229.432,41300000.0
2007-03-12 09:47:00,229.437,229.464,229.417,229.417,63200000.0
2007-03-12 09:48:00,229.415,229.415,229.32,229.321,37400000.0
2007-03-12 09:49:00,229.315,229.351,229.315,229.336,21700000.0
2007-03-12 09:50:00,229.363,229.37,229.349,229.354,76100001.0
2007-03-12 09:51:00,229.357,229.373,229.308,229.316,14400000.0
2007-03-12 09:52:00,229.324,229.324,229.287,229.29,66399999.0
2007-03-12 09:53:00,229.298,229.313,229.279,229.313,54199999.0
2007-03-12 09:54:00,229.301,229.328,229.295,229.328,62200000.0
2007-03-12 09:55:00,229.313,229.322,229.307,229.322,31600000.0
2007-03-12 09:56:00,229.316,229.316,229.287,229.303,37000000.0
2007-03-12 09:57:00,229.303,229.304,229.258,229.258,31200000.0
2007-03-12 09:58:00,229.279,229.291,229.279,229.291,53800000.0
2007-03-12 09:59:00,229.305,229.321,229.288,229.288,29000000.0
2007-03-12 10:00:00,229.282,229.339,229.282,229.331,73100000.0
2007-03-12 10:01:00,229.321,229.354,229.304,229.344,62000000.0
2007-03-12 10:02:00,229.369,229.389,229.352,229.37,69700000.0
2007-03-12 10:03:00,229.344,229.386,229.336,229.374,85300000.0
2007-03-12 10:04:00,229.382,229.405,229.353,229.391,31100000.0
2007-03-12 10:05:00,229.428,229.436,229.424,229.43,27200000.0
2007-03-12 10:06:00,229.412,229.412,229.374,229.374,42399999.0
2007-03-12 10:07:00,229.391,229.406,229.37,229.377,19600000.0
2007-03-12 10:08:00,229.376,229.407,229.376,229.407,19500000.0
2007-03-12 10:09:00,229.418,229.456,229.405,229.456,35599999.0
2007-03-12 10:10:00,229.477,229.5,229.464,229.464,46800001.0
2007-03-12 10:11:00,229.441,229.467,229.441,229.467,58499999.0
2007-03-12 10:12:00,229.471,229.484,229.452,229.481,37200000.0
2007-03-12 10:13:00,229.49,229.494,229.417,229.418,39500000.0
2007-03-12 10:14:00,229.401,229.432,229.392,229.418,79000000.0
2007-03-12 10:15:00,229.427,229.429,229.372,229.372,48999999.0
2007-03-12 10:16:00,229.365,229.386,229.337,229.337,70600001.0
2007-03-12 10:17:00,229.334,229.343,229.242,229.245,34500000.0
2007-03-12 10:18:00,229.234,229.246,229.223,229.223,32200000.0
2007-03-12 10:19:00,229.208,229.233,229.208,229.226,53900001.0
2007-03-12 10:20:00,229.222,229.248,229.222,229.23,35500000.0
2007-03-12 10:21:00,229.234,229.26,229.21,229.248,42300000.0
2007-03-12 10:22:00,229.262,229.262,229.225,229.241,40100000.0
2007-03-12 10:23:00,229.252,229.252,229.144,229.144,64700000.0
2007-03-12 10:24:00,229.112,229.224,229.112,229.224,28799999.0
2007-03-12 10:25:00,229.244,229.246,229.221,229.246,26700000.0
2007-03-12 10:26:00,229.25,229.25,229.205,229.205,44899999.0
2007-03-12 10:27:00,229.222,229.239,229.207,229.215,48300000.0
2007-03-12 10:28:00,229.225,229.26,229.217,229.257,40400000.0
2007-03-12 10:29:00,229.269,229.269,229.234,229.234,57799999.0
2007-03-12 10:30:00,229.252,229.272,229.24,229.266,27100000.0
2007-03-12 10:31:00,229.267,229.31,229.263,229.298,42000000.0
2007-03-12 10:32:00,229.324,229.362,229.324,229.362,34100000.0
2007-03-12 10:33:00,229.392,229.457,229.392,229.43,68699999.0
2007-03-12 10:34:00,229.428,229.445,229.41,229.41,55999999.0
2007-03-12 10:35:00,229.399,229.406,229.387,229.395,43000000.0
2007-03-12 10:36:00,229.39,229.39,229.355,229.365,60600000.0
2007-03-12 10:37:00,229.366,229.374,229.343,229.366,34700000.0
2007-03-12 10:38:00,229.357,229.37,229.35,229.358,85900000.0
2007-03-12 10:39:00,229.369,229.379,229.36,229.36,27500000.0
2007-03-12 10:40:00,229.363,229.397,229.363,229.397,70600000.0
2007-03-12 10:41:00,229.41,229.41,229.383,229.383,67699999.0
2007-03-12 10:42:00,229.358,229.399,229.346,229.378,47200000.0
2007-03-12 10:43:00,229.369,229.376,229.362,229.371,60100000.0
2007-03-12 10:44:00,229.369,229.383,229.356,229.356,78099999.0
2007-03-12 10:45:00,229.361,229.395,229.345,229.395,31100000.0
2007-03-12 10:46:00,229.372,229.379,229.307,229.307,40700000.0
2007-03-12 10:47:00,229.31,229.328,229.3,229.309,93900000.0
2007-03-12 10:48:00,229.323,229.341,229.322,229.327,25200000.0
2007-03-12 10:49:00,229.311,229.338,229.294,229.303,72400000.0
2007-03-12 10:50:00,229.293,229.306,229.26,229.283,35200000.0
2007-03-12 10:51:00,229.304,229.341,229.249,229.249,53900000.0
2007-03-12 10:52:00,229.219,229.256,229.201,229.234,46700000.0
2007-03-12 10:53:00,229.201,229.201,229.133,229.155,38100000.0
2007-03-12 10:54:00,229.162,229.21,229.162,229.21,33000000.0
2007-03-12 10:55:00,229.198,229.209,229.185,229.203,20400000.0
2007-03-12 10:56:00,229.199,229.215,229.169,229.207,63100001.0
2007-03-12 10:57:00,229.225,229.226,229.088,229.088,37500000.0
2007-03-12 10:58:00,229.084,229.149,229.078,229.149,52300000.0
2007-03-12 10:59:00,229.155,229.175,229.128,229.174,55800000.0
2007-03-12 11:00:00,229.193,229.193,229.154,229.154,22100000.0
2007-03-12 11:01:00,229.166,229.203,229.159,229.203,32700000.0
2007-03-12 11:02:00,229.231,229.277,229.23,229.277,37200000.0
2007-03-12 11:03:00,229.258,229.258,229.198,229.198,40200000.0
2007-03-12 11:04:00,229.196,229.238,229.187,229.204,31200000.0
2007-03-12 11:05:00,229.194,229.214,229.194,229.204,20500000.0
2007-03-12 11:06:00,229.207,229.214,229.149,229.198,81300000.0
2007-03-12 11:07:00,229.216,229.273,229.216,229.263,63799999.0
2007-03-12 11:08:00,229.281,229.281,229.227,229.229,65600001.0
2007-03-12 11:09:00,229.224,229.237,229.19,229.196,65700000.0
2007-03-12 11:10:00,229.159,229.159,229.072,229.072,74300000.0
2007-03-12 11:11:00,229.054,229.057,229.002,229.002,48599999.0
2007-03-12 11:12:00,229.004,229.008,228.92,228.95,49600000.0
2007-03-12 11:13:00,228.955,228.972,228.933,228.933,34100000.0
2007-03-12 11:14:00,228.928,228.976,228.927,228.974,79900000.0
2007-03-12 11:15:00,228.967,229.003,228.967,228.988,42300000.0
2007-03-12 11:16:00,228.986,228.986,228.955,228.969,71000001.0
2007-03-12 11:17:00,228.958,229.021,228.956,229.008,94400001.0
2007-03-12 11:18:00,229.003,229.003,228.983,228.993,33799999.0
2007-03-12 11:19:00,228.963,228.963,228.901,228.913,14500000.0
2007-03-12 11:20:00,228.914,228.933,228.894,228.914,83600001.0
2007-03-12 11:21:00,228.948,228.95,228.919,228.928,30300000.0
2007-03-12 11:22:00,228.937,228.938,228.866,228.874,36900000.0
2007-03-12 11:23:00,228.851,228.851,228.814,228.823,29100000.0
2007-03-12 11:24:00,228.817,228.934,228.817,228.934,32800000.0
2007-03-12 11:25:00,228.952,228.952,228.918,228.918,59399999.0
2007-03-12 11:26:00,228.927,228.935,228.9,228.911,63799999.0
2007-03-12 11:27:00,228.909,228.915,228.894,228.912,52100000.0
2007-03-12 11:28:00,228.919,228.963,228.914,228.963,46200001.0
2007-03-12 11:29:00,228.949,228.954,228.916,228.918,45900000.0
2007-03-12 11:30:00,228.93,229.166,228.93,229.166,61300000.0
2007-03-12 11:31:00,229.156,229.156,229.044,229.055,26700000.0
2007-03-12 11:32:00,229.01,229.016,228.961,228.962,65800001.0
2007-03-12 11:33:00,228.954,229.006,228.932,229.002,24100000.0
2007-03-12 11:34:00,229.001,229.113,228.998,229.113,61600000.0
2007-03-12 11:35:00,229.125,229.135,229.036,229.036,41400001.0
2007-03-12 11:36:00,229.048,229.078,229.041,229.068,62200000.0
2007-03-12 11:37:00,229.062,229.062,229.005,229.01,16600000.0
2007-03-12 11:38:00,229.025,229.032,229.018,229.025,84700000.0
2007-03-12 11:39:00,229.031,229.062,229.031,229.062,70200000.0
2007-03-12 11:40:00,229.053,229.083,229.03,229.083,73500000.0
2007-03-12 11:41:00,229.087,229.17,229.081,229.17,18500000.0
2007-03-12 11:42:00,229.216,229.241,229.187,229.241,38400000.0
2007-03-12 11:43:00,229.259,229.275,229.233,229.233,83699999.0
2007-03-12 11:44:00,229.269,229.271,229.23,229.23,44400001.0
2007-03-12 11:45:00,229.234,229.28,229.234,229.28,47099999.0
2007-03-12 11:46:00,229.297,229.297,229.269,229.288,78300000.0
2007-03-12 11:47:00,229.297,229.297,229.267,229.272,40200000.0
2007-03-12 11:48:00,229.281,229.292,229.27,229.278,34800000.0
2007-03-12 11:49:00,229.268,229.276,229.233,229.239,56000000.0
2007-03-12 11:50:00,229.248,229.272,229.247,229.264,50000000.0
2007-03-12 11:51:00,229.296,229.296,229.222,229.228,38600000.0
2007-03-12 11:52:00,229.231,229.263,229.231,229.263,39100000.0
2007-03-12 11:53:00,229.286,229.292,229.268,229.277,89600001.0
2007-03-12 11:54:00,229.277,229.277,229.252,229.264,31100001.0
2007-03-12 11:55:00,229.273,229.277,229.26,229.271,63100000.0
2007-03-12 11:56:00,229.272,229.275,229.244,229.25,52000000.0
2007-03-12 11:57:00,229.267,229.292,229.264,229.292,59700001.0
2007-03-12 11:58:00,229.302,229.346,229.302,229.324,37000000.0
2007-03-12 11:59:00,229.351,229.351,229.323,229.325,49800000.0
2007-03-12 12:00:00,229.341,229.348,229.294,229.348,84399998.0
2007-03-12 12:01:00,229.363,229.372,229.344,229.353,43200000.0
2007-03-12 12:02:00,229.361,229.412,229.354,229.412,66900000.0
2007-03-12 12:03:00,229.424,229.424,229.399,229.403,40800000.0
2007-03-12 12:04:00,229.415,229.435,229.415,229.423,48800001.0
2007-03-12 12:05:00,229.427,229.44,229.42,229.42,37700001.0
2007-03-12 12:06:00,229.436,229.47,229.436,229.441,50500000.0
2007-03-12 12:07:00,229.445,229.453,229.437,229.437,50700000.0
2007-03-12 12:08:00,229.473,229.53,229.473,229.506,31000000.0
2007-03-12 12:09:00,229.495,229.512,229.485,229.485,15600000.0
2007-03-12 12:10:00,229.495,229.516,229.48,229.516,61300000.0
2007-03-12 12:11:00,229.519,229.519,229.493,229.502,53800000.0
2007-03-12 12:12:00,229.486,229.497,229.46,229.46,62500000.0
2007-03-12 12:13:00,229.486,229.501,229.461,229.47,61500000.0
2007-03-12 12:14:00,229.476,229.482,229.466,229.47,65700000.0
2007-03-12 12:15:00,229.481,229.497,229.474,229.481,118899998.0
2007-03-12 12:16:00,229.471,229.474,229.456,229.471,61700000.0
2007-03-12 12:17:00,229.477,229.496,229.466,229.485,43700000.0
2007-03-12 12:18:00,229.473,229.482,229.451,229.463,93500001.0
2007-03-12 12:19:00,229.457,229.457,229.434,229.434,38300000.0
2007-03-12 12:20:00,229.421,229.445,229.42,229.435,59000001.0
2007-03-12 12:21:00,229.435,229.451,229.424,229.441,38300000.0
2007-03-12 12:22:00,229.452,229.459,229.426,229.426,53200001.0
2007-03-12 12:23:00,229.435,229.435,229.418,229.421,14800000.0
2007-03-12 12:24:00,229.395,229.411,229.374,229.38,29500000.0
2007-03-12 12:25:00,229.391,229.4,229.375,229.385,43500000.0
2007-03-12 12:26:00,229.381,229.387,229.36,229.361,51800000.0
2007-03-12 12:27:00,229.33,229.33,229.301,229.301,15000000.0
2007-03-12 12:28:00,229.317,229.317,229.292,229.295,30000000.0
2007-03-12 12:29:00,229.299,229.321,229.283,229.287,36700000.0
2007-03-12 12:30:00,229.296,229.318,229.296,229.318,35799999.0
2007-03-12 12:31:00,229.331,229.331,229.295,229.295,56100000.0
2007-03-12 12:32:00,229.306,229.32,229.286,229.318,28800000.0
2007-03-12 12:33:00,229.319,229.32,229.303,229.315,131499999.0
2007-03-12 12:34:00,229.324,229.347,229.324,229.338,37800000.0
2007-03-12 12:35:00,229.351,229.351,229.322,229.345,34399999.0
2007-03-12 12:36:00,229.356,229.374,229.348,229.374,81600002.0
2007-03-12 12:37:00,229.39,229.416,229.384,229.405,65099999.0
2007-03-12 12:38:00,229.405,229.423,229.391,229.409,68700000.0
2007-03-12 12:39:00,229.411,229.42,229.399,229.4,59500000.0
2007-03-12 12:40:00,229.402,229.402,229.37,229.375,37500000.0
2007-03-12 12:41:00,229.39,229.397,229.375,229.375,58800001.0
2007-03-12 12:42:00,229.333,229.383,229.321,229.373,58200000.0
2007-03-12 12:43:00,229.365,229.389,229.319,229.389,46500000.0
2007-03-12 12:44:00,229.401,229.408,229.369,229.369,43600000.0
2007-03-12 12:45:00,229.347,229.358,229.318,229.351,36600000.0
2007-03-12 12:46:00,229.343,229.356,229.325,229.325,78699999.0
2007-03-12 12:47:00,229.327,229.335,229.314,229.335,87700000.0
2007-03-12 12:48:00,229.336,229.355,229.311,229.319,30000000.0
2007-03-12 12:49:00,229.325,229.335,229.292,229.305,101599999.0
2007-03-12 12:50:00,229.316,229.345,229.305,229.345,58400000.0
2007-03-12 12:51:00,229.342,229.345,229.326,229.326,41200000.0
2007-03-12 12:52:00,229.326,229.361,229.326,229.342,59400000.0
2007-03-12 12:53:00,229.317,229.364,229.313,229.35,61600001.0
2007-03-12 12:54:00,229.378,229.378,229.326,229.34,60000000.0
2007-03-12 12:55:00,229.32,229.323,229.293,229.323,93000000.0
2007-03-12 12:56:00,229.309,229.309,229.277,229.278,51400000.0
2007-03-12 12:57:00,229.287,229.319,229.279,229.318,54000000.0
2007-03-12 12:58:00,229.339,229.348,229.306,229.306,79400000.0
2007-03-12 12:59:00,229.309,229.32,229.288,229.294,49900000.0
2007-03-12 13:00:00,229.255,229.305,229.255,229.305,43699999.0
2007-03-12 13:01:00,229.301,229.301,229.256,229.265,29200000.0
2007-03-12 13:02:00,229.243,229.243,229.201,229.204,71900001.0
2007-03-12 13:03:00,229.2,229.224,229.186,229.211,80800000.0
2007-03-12 13:04:00,229.199,229.23,229.199,229.21,51500000.0
2007-03-12 13:05:00,229.213,229.235,229.184,229.22,55900000.0
2007-03-12 13:06:00,229.211,229.236,229.211,229.231,60900000.0
2007-03-12 13:07:00,229.213,229.235,229.188,229.224,39500000.0
2007-03-12 13:08:00,229.222,229.242,229.188,229.213,81400000.0
2007-03-12 13:09:00,229.224,229.224,229.199,229.2,34500000.0
2007-03-12 13:10:00,229.202,229.22,229.202,229.205,34500000.0
2007-03-12 13:11:00,229.195,229.203,229.188,229.19,46100000.0
2007-03-12 13:12:00,229.194,229.194,229.155,229.185,44200000.0
2007-03-12 13:13:00,229.191,229.197,229.18,229.187,27300000.0
2007-03-12 13:14:00,229.201,229.201,229.152,229.193,93500000.0
2007-03-12 13:15:00,229.188,229.216,229.188,229.207,70300001.0
2007-03-12 13:16:00,229.193,229.205,229.126,229.205,55700000.0
2007-03-12 13:17:00,229.21,229.227,229.21,229.215,25800000.0
2007-03-12 13:18:00,229.242,229.247,229.209,229.247,74700001.0
2007-03-12 13:19:00,229.253,229.254,229.215,229.223,64500000.0
2007-03-12 13:20:00,229.241,229.241,229.205,229.205,88700000.0
2007-03-12 13:21:00,229.213,229.23,229.203,229.223,29500000.0
2007-03-12 13:22:00,229.202,229.209,229.173,229.173,69700000.0
2007-03-12 13:23:00,229.171,229.171,229.133,229.133,57700000.0
2007-03-12 13:24:00,229.142,229.144,229.128,229.144,39500000.0
2007-03-12 13:25:00,229.132,229.134,229.109,229.127,54600000.0
2007-03-12 13:26:00,229.13,229.142,229.104,229.13,26900000.0
2007-03-12 13:27:00,229.14,229.14,229.003,229.003,96200001.0
2007-03-12 13:28:00,229.011,229.011,228.994,228.995,68799999.0
2007-03-12 13:29:00,228.987,229.0,228.966,228.993,42300000.0
2007-03-12 13:30:00,228.987,229.005,228.947,228.947,54000000.0
2007-03-12 13:31:00,228.952,228.971,228.935,228.948,49000000.0
2007-03-12 13:32:00,228.943,228.943,228.878,228.884,60900000.0
2007-03-12 13:33:00,228.892,228.915,228.888,228.907,35800000.0
2007-03-12 13:34:00,228.906,228.907,228.743,228.743,36999999.0
2007-03-12 13:35:00,228.65,228.666,228.623,228.624,37900000.0
2007-03-12 13:36:00,228.568,228.568,228.491,228.497,44300000.0
2007-03-12 13:37:00,228.479,228.496,228.454,228.454,60300000.0
2007-03-12 13:38:00,228.423,228.461,228.395,228.433,35600001.0
2007-03-12 13:39:00,228.416,228.416,228.37,228.375,43400000.0
2007-03-12 13:40:00,228.378,228.39,228.312,228.312,72700000.0
2007-03-12 13:41:00,228.304,228.355,228.304,228.355,42800000.0
2007-03-12 13:42:00,228.36,228.462,228.353,228.462,31000000.0
2007-03-12 13:43:00,228.492,228.494,228.466,228.47,30800000.0
2007-03-12 13:44:00,228.478,228.558,228.478,228.558,57300000.0
2007-03-12 13:45:00,228.548,228.586,228.543,228.564,48300000.0
2007-03-12 13:46:00,228.565,228.579,228.558,228.575,48400000.0
2007-03-12 13:47:00,228.583,228.601,228.573,228.591,52200000.0
2007-03-12 13:48:00,228.59,228.601,228.561,228.58,53200000.0
2007-03-12 13:49:00,228.595,228.595,228.538,228.567,53300000.0
2007-03-12 13:50:00,228.596,228.61,228.593,228.593,47799999.0
2007-03-12 13:51:00,228.589,228.649,228.578,228.622,37600000.0
2007-03-12 13:52:00,228.603,228.603,228.58,228.584,28600000.0
2007-03-12 13:53:00,228.581,228.613,228.581,228.613,108400000.0
2007-03-12 13:54:00,228.587,228.627,228.563,228.61,47400000.0
2007-03-12 13:55:00,228.604,228.618,228.602,228.602,73800000.0
2007-03-12 13:56:00,228.594,228.613,228.594,228.612,38500001.0
2007-03-12 13:57:00,228.636,228.645,228.625,228.645,71099999.0
2007-03-12 13:58:00,228.64,228.64,228.591,228.591,50100000.0
2007-03-12 13:59:00,228.571,228.585,228.537,228.537,38699999.0
2007-03-12 14:00:00,228.515,228.535,228.452,228.46,44100000.0
2007-03-12 14:01:00,228.469,228.469,228.443,228.448,45000001.0
2007-03-12 14:02:00,228.436,228.436,228.377,228.382,57099999.0
2007-03-12 14:03:00,228.362,228.394,228.362,228.394,25300000.0
2007-03-12 14:04:00,228.367,228.367,228.312,228.343,62200000.0
2007-03-12 14:05:00,228.321,228.321,228.275,228.317,35900001.0
2007-03-12 14:06:00,228.303,228.303,228.261,228.268,78599999.0
2007-03-12 14:07:00,228.293,228.3,228.254,228.299,37300000.0
2007-03-12 14:08:00,228.308,228.32,228.284,228.293,42100000.0
2007-03-12 14:09:00,228.279,228.305,228.248,228.248,32800000.0
2007-03-12 14:10:00,228.272,228.277,228.201,228.201,19900000.0
2007-03-12 14:11:00,228.188,228.195,228.163,228.171,70500000.0
2007-03-12 14:12:00,228.169,228.18,228.15,228.171,51000001.0
2007-03-12 14:13:00,228.174,228.215,228.174,228.209,89600001.0
2007-03-12 14:14:00,228.217,228.217,228.157,228.208,28500000.0
2007-03-12 14:15:00,228.227,228.227,228.191,228.203,78900000.0
2007-03-12 14:16:00,228.209,228.209,228.098,228.098,35500000.0
2007-03-12 14:17:00,228.084,228.097,228.073,228.073,65900002.0
2007-03-12 14:18:00,228.063,228.081,228.058,228.065,53700000.0
2007-03-12 14:19:00,228.068,228.108,228.068,228.096,41000000.0
2007-03-12 14:20:00,228.086,228.119,228.072,228.119,81300000.0
2007-03-12 14:21:00,228.054,228.054,227.881,227.882,28300000.0
2007-03-12 14:22:00,227.851,227.851,227.724,227.724,40400000.0
2007-03-12 14:23:00,227.702,227.702,227.664,227.668,30800000.0
2007-03-12 14:24:00,227.607,227.607,227.497,227.497,51700000.0
2007-03-12 14:25:00,227.389,227.389,227.27,227.27,20700000.0
2007-03-12 14:26:00,227.216,227.278,227.216,227.247,44300000.0
2007-03-12 14:27:00,227.229,227.229,227.112,227.201,45100000.0
2007-03-12 14:28:00,227.186,227.19,227.161,227.19,69600001.0
2007-03-12 14:29:00,227.198,227.198,226.967,226.971,73799999.0
2007-03-12 14:30:00,226.893,226.913,226.796,226.796,58000000.0
2007-03-12 14:31:00,226.766,226.834,226.766,226.782,78300000.0
2007-03-12 14:32:00,226.772,226.772,226.638,226.638,42900000.0
2007-03-12 14:33:00,226.647,226.75,226.647,226.75,47600000.0
2007-03-12 14:34:00,226.779,226.809,226.762,226.807,47900000.0
2007-03-12 14:35:00,226.813,226.872,226.803,226.864,69100001.0
2007-03-12 14:36:00,226.896,227.026,226.896,227.026,26500000.0
2007-03-12 14:37:00,227.055,227.134,227.055,227.113,26500000.0
2007-03-12 14:38:00,227.135,227.255,227.135,227.255,67700001.0
2007-03-12 14:39:00,227.246,227.315,227.246,227.266,65699999.0
2007-03-12 14:40:00,227.267,227.275,227.241,227.255,49200000.0
2007-03-12 14:41:00,227.292,227.295,227.276,227.288,25500000.0
2007-03-12 14:42:00,227.314,227.334,227.292,227.312,59300000.0
2007-03-12 14:43:00,227.331,227.339,227.309,227.313,33100000.0
2007-03-12 14:44:00,227.324,227.331,227.282,227.288,35700000.0
2007-03-12 14:45:00,227.268,227.284,227.254,227.262,37000000.0
2007-03-12 14:46:00,227.262,227.267,227.172,227.172,43500000.0
2007-03-12 14:47:00,227.158,227.158,227.068,227.078,68800001.0
2007-03-12 14:48:00,227.054,227.054,226.962,226.962,39400000.0
2007-03-12 14:49:00,226.969,227.024,226.969,227.024,19500000.0
2007-03-12 14:50:00,227.008,227.046,226.987,227.046,49300000.0
2007-03-12 14:51:00,227.05,227.062,227.031,227.045,51400000.0
2007-03-12 14:52:00,227.028,227.031,226.979,227.016,18800000.0
2007-03-12 14:53:00,227.017,227.035,226.985,227.004,64300000.0
2007-03-12 14:54:00,227.004,227.004,226.92,226.931,49500000.0
2007-03-12 14:55:00,226.939,226.939,226.905,226.905,41299999.0
2007-03-12 14:56:00,226.896,226.896,226.853,226.853,54500000.0
2007-03-12 14:57:00,226.864,226.885,226.847,226.847,38900000.0
2007-03-12 14:58:00,226.843,226.893,226.837,226.893,43400000.0
2007-03-12 14:59:00,226.884,226.899,226.883,226.883,30300000.0
2007-03-12 15:00:00,226.885,226.904,226.883,226.904,56500000.0
2007-03-12 15:01:00,226.893,226.928,226.893,226.92,93099998.0
2007-03-12 15:02:00,226.901,226.919,226.894,226.9,83600000.0
2007-03-12 15:03:00,226.892,226.906,226.819,226.821,34400000.0
2007-03-12 15:04:00,226.828,226.858,226.828,226.858,26200000.0
2007-03-12 15:05:00,226.864,226.907,226.864,226.907,30500000.0
2007-03-12 15:06:00,226.927,226.943,226.905,226.905,38800000.0
2007-03-12 15:07:00,226.91,226.938,226.899,226.927,32500000.0
2007-03-12 15:08:00,226.914,226.923,226.888,226.888,44400000.0
2007-03-12 15:09:00,226.84,226.856,226.826,226.826,48300000.0
2007-03-12 15:10:00,226.817,226.834,226.808,226.821,30300000.0
2007-03-12 15:11:00,226.764,226.764,226.627,226.649,35500001.0
2007-03-12 15:12:00,226.607,226.643,226.603,226.603,64300001.0
2007-03-12 15:13:00,226.578,226.624,226.537,226.537,59300000.0
2007-03-12 15:14:00,226.523,226.527,226.394,226.394,60299999.0
2007-03-12 15:15:00,226.352,226.352,225.982,225.982,55400000.0
2007-03-12 15:16:00,225.939,225.947,225.87,225.875,36200000.0
2007-03-12 15:17:00,225.903,225.933,225.856,225.933,47900000.0
2007-03-12 15:18:00,226.017,226.156,226.017,226.156,18400000.0
2007-03-12 15:19:00,226.173,226.331,226.173,226.319,33700000.0
2007-03-12 15:20:00,226.305,226.324,226.301,226.307,49900000.0
2007-03-12 15:21:00,226.283,226.296,226.266,226.266,35500000.0
2007-03-12 15:22:00,226.227,226.241,226.19,226.19,54800000.0
2007-03-12 15:23:00,226.172,226.185,226.149,226.157,38599999.0
2007-03-12 15:24:00,226.167,226.167,226.099,226.112,44400000.0
2007-03-12 15:25:00,226.134,226.149,226.096,226.104,29200000.0
2007-03-12 15:26:00,226.104,226.104,226.061,226.066,52700000.0
2007-03-12 15:27:00,226.048,226.08,226.043,226.08,75200002.0
2007-03-12 15:28:00,226.052,226.052,225.982,225.997,64000000.0
2007-03-12 15:29:00,225.969,225.993,225.952,225.963,58200000.0
2007-03-12 15:30:00,225.955,225.985,225.939,225.975,53500000.0
2007-03-12 15:31:00,225.979,226.054,225.975,226.04,53000000.0
2007-03-12 15:32:00,226.061,226.105,226.053,226.091,47900000.0
2007-03-12 15:33:00,226.1,226.156,226.091,226.156,11500000.0
2007-03-12 15:34:00,226.171,226.209,226.163,226.206,86000000.0
2007-03-12 15:35:00,226.185,226.185,226.162,226.162,12000000.0
2007-03-12 15:36:00,226.172,226.2,226.155,226.2,59300001.0
2007-03-12 15:37:00,226.198,226.247,226.197,226.233,34400000.0
2007-03-12 15:38:00,226.226,226.229,226.198,226.204,46400000.0
2007-03-12 15:39:00,226.178,226.178,226.129,226.129,18000000.0
2007-03-12 15:40:00,226.13,226.16,226.13,226.16,42499999.0
2007-03-12 15:41:00,226.206,226.232,226.193,226.232,24000000.0
2007-03-12 15:42:00,226.256,226.288,226.256,226.277,25900000.0
2007-03-12 15:43:00,226.295,226.295,226.168,226.168,56600000.0
2007-03-12 15:44:00,226.166,226.166,226.113,226.158,42700000.0
2007-03-12 15:45:00,226.166,226.275,226.166,226.265,35900000.0
2007-03-12 15:46:00,226.264,226.275,226.222,226.232,25600000.0
2007-03-12 15:47:00,226.243,226.263,226.198,226.244,41200000.0
2007-03-12 15:48:00,226.248,226.248,226.196,226.196,27899999.0
2007-03-12 15:49:00,226.199,226.202,226.162,226.199,58300000.0
2007-03-12 15:50:00,226.207,226.229,226.188,226.225,33200000.0
2007-03-12 15:51:00,226.222,226.238,226.199,226.208,49700000.0
2007-03-12 15:52:00,226.19,226.19,226.14,226.14,43400000.0
2007-03-12 15:53:00,226.116,226.116,226.057,226.06,34800000.0
2007-03-12 15:54:00,226.038,226.038,225.979,226.022,19600000.0
2007-03-12 15:55:00,226.017,226.017,225.971,226.013,51500000.0
2007-03-12 15:56:00,226.024,226.035,226.007,226.019,47799999.0
2007-03-12 15:57:00,226.016,226.056,226.014,226.053,47500000.0
2007-03-12 15:58:00,226.052,226.089,226.048,226.089,13500000.0
2007-03-12 15:59:00,226.132,226.222,226.132,226.222,52999999.0
2007-03-12 16:00:00,226.218,226.265,226.208,226.253,42600000.0
2007-03-12 16:01:00,226.261,226.278,226.235,226.246,86400001.0
2007-03-12 16:02:00,226.217,226.243,226.206,226.243,37499999.0
2007-03-12 16:03:00,226.267,226.276,226.208,226.224,42500000.0
2007-03-12 16:04:00,226.191,226.191,226.152,226.181,47600000.0
2007-03-12 16:05:00,226.211,226.222,226.209,226.215,21000000.0
2007-03-12 16:06:00,226.188,226.188,226.14,226.149,77299999.0
2007-03-12 16:07:00,226.135,226.163,226.104,226.104,43400000.0
2007-03-12 16:08:00,226.087,226.104,226.039,226.039,36700000.0
2007-03-12 16:09:00,226.046,226.091,226.044,226.091,54800000.0
2007-03-12 16:10:00,226.088,226.144,226.086,226.144,29300000.0
2007-03-12 16:11:00,226.13,226.155,226.13,226.14,36900000.0
2007-03-12 16:12:00,226.163,226.248,226.163,226.248,28800000.0
2007-03-12 16:13:00,226.251,226.251,226.168,226.168,65400000.0
2007-03-12 16:14:00,226.147,226.18,226.147,226.172,56800000.0
2007-03-12 16:15:00,226.24,226.303,226.24,226.303,53600000.0
2007-03-12 16:16:00,226.305,226.305,226.264,226.28,71100000.0
2007-03-12 16:17:00,226.268,226.292,226.264,226.284,78800000.0
2007-03-12 16:18:00,226.268,226.374,226.268,226.366,66000000.0
2007-03-12 16:19:00,226.399,226.44,226.399,226.415,95800001.0
2007-03-12 16:20:00,226.439,226.491,226.439,226.491,38900000.0
2007-03-12 16:21:00,226.53,226.559,226.519,226.559,46800000.0
2007-03-12 16:22:00,226.593,226.619,226.562,226.562,83300001.0
2007-03-12 16:23:00,226.556,226.595,226.551,226.567,67800000.0
2007-03-12 16:24:00,226.591,226.598,226.557,226.586,23900000.0
2007-03-12 16:25:00,226.596,226.624,226.588,226.624,36300000.0
2007-03-12 16:26:00,226.646,226.73,226.646,226.73,28900000.0
2007-03-12 16:27:00,226.73,226.739,226.717,226.737,35200000.0
2007-03-12 16:28:00,226.728,226.745,226.72,226.722,49400001.0
2007-03-12 16:29:00,226.716,226.716,226.687,226.701,28900000.0
2007-03-12 16:30:00,226.67,226.685,226.633,226.633,79800001.0
2007-03-12 16:31:00,226.613,226.631,226.602,226.607,66800000.0
2007-03-12 16:32:00,226.625,226.687,226.625,226.666,53400000.0
2007-03-12 16:33:00,226.689,226.753,226.689,226.745,15200000.0
2007-03-12 16:34:00,226.745,226.8,226.745,226.8,47700000.0
2007-03-12 16:35:00,226.79,226.796,226.765,226.765,64100001.0
2007-03-12 16:36:00,226.786,226.811,226.774,226.802,27400000.0
2007-03-12 16:37:00,226.84,226.962,226.84,226.962,92699998.0
2007-03-12 16:38:00,226.969,226.976,226.952,226.952,40300000.0
2007-03-12 16:39:00,226.977,227.138,226.977,227.131,42500000.0
2007-03-12 16:40:00,227.098,227.118,227.064,227.064,75000000.0
2007-03-12 16:41:00,227.052,227.054,227.025,227.025,81800000.0
2007-03-12 16:42:00,227.023,227.032,226.975,226.975,34400000.0
2007-03-12 16:43:00,226.939,226.952,226.924,226.925,102600000.0
2007-03-12 16:44:00,226.933,226.979,226.933,226.961,51700000.0
2007-03-12 16:45:00,226.95,226.993,226.95,226.969,55799999.0
2007-03-12 16:46:00,226.977,226.995,226.947,226.947,44100000.0
2007-03-12 16:47:00,226.942,226.965,226.937,226.953,36200000.0
2007-03-12 16:48:00,226.934,226.966,226.916,226.937,30500000.0
2007-03-12 16:49:00,226.923,226.924,226.882,226.885,31700000.0
2007-03-12 16:50:00,226.873,226.884,226.85,226.853,41400000.0
2007-03-12 16:51:00,226.855,226.917,226.855,226.917,67600000.0
2007-03-12 16:52:00,226.917,226.947,226.917,226.947,20300000.0
2007-03-12 16:53:00,226.942,226.981,226.902,226.902,69800000.0
2007-03-12 16:54:00,226.885,226.918,226.885,226.918,40400000.0
2007-03-12 16:55:00,226.902,226.923,226.893,226.893,85500000.0
2007-03-12 16:56:00,226.889,226.906,226.883,226.897,48700000.0
2007-03-12 16:57:00,226.905,226.932,226.898,226.912,63400001.0
2007-03-12 16:58:00,226.927,226.927,226.903,226.903,60200001.0
2007-03-12 16:59:00,226.895,226.914,226.886,226.903,68100000.0
2007-03-12 17:00:00,226.886,226.887,226.87,226.885,24500000.0
2007-03-12 17:01:00,226.898,226.911,226.885,226.885,52200001.0
2007-03-12 17:02:00,226.887,226.897,226.856,226.874,60000000.0
2007-03-12 17:03:00,226.852,226.884,226.832,226.855,59300000.0
2007-03-12 17:04:00,226.862,226.862,226.812,226.827,41700000.0
2007-03-12 17:05:00,226.832,226.85,226.816,226.825,45399999.0
2007-03-12 17:06:00,226.848,226.85,226.83,226.83,38000000.0
2007-03-12 17:07:00,226.826,226.871,226.817,226.871,57299999.0
2007-03-12 17:08:00,226.856,226.878,226.856,226.875,47800000.0
2007-03-12 17:09:00,226.86,226.895,226.849,226.873,63000000.0
2007-03-12 17:10:00,226.882,226.904,226.868,226.868,82499999.0
2007-03-12 17:11:00,226.853,226.873,226.836,226.836,54500000.0
2007-03-12 17:12:00,226.823,226.823,226.778,226.778,43300000.0
2007-03-12 17:13:00,226.76,226.76,226.657,226.665,29300000.0
2007-03-12 17:14:00,226.659,226.659,226.624,226.645,50800000.0
2007-03-12 17:15:00,226.643,226.643,226.589,226.609,73300000.0
2007-03-12 17:16:00,226.605,226.682,226.585,226.682,23600000.0
2007-03-12 17:17:00,226.74,226.769,226.736,226.748,24100000.0
2007-03-12 17:18:00,226.744,226.815,226.742,226.815,45700000.0
2007-03-12 17:19:00,226.845,226.845,226.774,226.774,72500000.0
2007-03-12 17:20:00,226.766,226.802,226.766,226.776,59100001.0
2007-03-12 17:21:00,226.768,226.769,226.744,226.747,64200001.0
2007-03-12 17:22:00,226.736,226.773,226.736,226.758,68500000.0
2007-03-12 17:23:00,226.725,226.725,226.657,226.668,37200000.0
2007-03-12 17:24:00,226.652,226.652,226.61,226.625,53000000.0
2007-03-12 17:25:00,226.597,226.607,226.576,226.604,42400000.0
2007-03-12 17:26:00,226.609,226.609,226.545,226.545,28900000.0
2007-03-12 17:27:00,226.544,226.579,226.544,226.579,38600000.0
2007-03-12 17:28:00,226.575,226.575,226.534,226.536,46200000.0
2007-03-12 17:29:00,226.555,226.564,226.55,226.553,44800000.0
2007-03-12 17:30:00,226.531,226.549,226.51,226.536,42400001.0
2007-03-12 17:31:00,226.513,226.544,226.509,226.509,46300000.0
2007-03-12 17:32:00,226.495,226.529,226.495,226.529,43600000.0
2007-03-12 17:33:00,226.515,226.55,226.515,226.55,73400000.0
2007-03-12 17:34:00,226.553,226.56,226.521,226.521,27600000.0
2007-03-12 17:35:00,226.515,226.536,226.514,226.521,83900000.0
2007-03-12 17:36:00,226.528,226.535,226.516,226.53,61800000.0
2007-03-12 17:37:00,226.528,226.528,226.512,226.512,33000000.0
2007-03-12 17:38:00,226.492,226.518,226.492,226.518,49500000.0
2007-03-12 17:39:00,226.502,226.504,226.479,226.504,37500000.0
2007-03-12 17:40:00,226.498,226.56,226.498,226.527,60200000.0
2007-03-12 17:41:00,226.558,226.576,226.547,226.576,53100001.0
2007-03-12 17:42:00,226.602,226.628,226.588,226.62,21100000.0
2007-03-12 17:43:00,226.607,226.607,226.572,226.572,39800000.0
2007-03-12 17:44:00,226.608,226.638,226.599,226.638,54900000.0
2007-03-12 17:45:00,226.649,226.71,226.641,226.693,53000000.0
2007-03-12 17:46:00,226.684,226.684,226.632,226.632,31900000.0
2007-03-12 17:47:00,226.657,226.718,226.654,226.718,41700000.0
2007-03-12 17:48:00,226.725,226.733,226.708,226.708,78500001.0
2007-03-12 17:49:00,226.743,226.76,226.741,226.741,37800000.0
2007-03-12 17:50:00,226.742,226.744,226.712,226.712,31700000.0
2007-03-12 17:51:00,226.72,226.755,226.716,226.727,49199999.0
2007-03-12 17:52:00,226.734,226.783,226.733,226.783,43800000.0
2007-03-12 17:53:00,226.785,226.785,226.708,226.721,40000000.0
2007-03-12 17:54:00,226.717,226.734,226.684,226.685,60600002.0
2007-03-12 17:55:00,226.669,226.676,226.647,226.65,37300000.0
2007-03-12 17:56:00,226.644,226.666,226.638,226.652,56400001.0
2007-03-12 17:57:00,226.66,226.679,226.634,226.634,43600000.0
2007-03-12 17:58:00,226.613,226.649,226.613,226.629,85600001.0
2007-03-12 17:59:00,226.621,226.66,226.621,226.653,91400001.0
2007-03-12 18:00:00,226.648,226.656,226.619,226.634,79399999.0
2007-03-12 18:01:00,226.667,226.728,226.627,226.728,417200000.0
2007-03-12 18:02:00,226.742,226.768,226.709,226.729,821099997.0
2007-03-12 18:03:00,226.725,226.743,226.663,226.711,634699999.0
2007-03-12 18:04:00,226.717,226.717,226.686,226.702,514300002.0
2007-03-12 18:05:00,226.734,226.754,226.719,226.728,775099998.0
2007-03-12 18:06:00,226.716,226.796,226.716,226.749,714100003.0
2007-03-12 18:07:00,226.763,226.885,226.763,226.882,780999999.0
2007-03-12 18:08:00,226.892,226.98,226.892,226.98,595100003.0
2007-03-12 18:09:00,226.992,227.088,226.984,227.064,524199999.0
2007-03-12 18:10:00,227.058,227.058,226.991,226.991,514200000.0
2007-03-12 18:11:00,226.988,227.035,226.983,227.012,332300001.0
2007-03-12 18:12:00,226.997,227.007,226.969,226.973,231900001.0
2007-03-12 18:13:00,226.98,227.024,226.964,227.015,409700000.0
2007-03-12 18:14:00,227.043,227.066,226.958,226.978,667900002.0
2007-03-12 18:15:00,226.987,227.051,226.987,227.033,868900000.0
2007-03-12 18:16:00,227.04,227.08,227.034,227.057,660400002.0
2007-03-12 18:17:00,227.045,227.055,226.983,227.018,238599999.0
2007-03-12 18:18:00,226.992,226.997,226.957,226.98,290900001.0
2007-03-12 18:19:00,226.965,226.983,226.936,226.953,444199998.0
2007-03-12 18:20:00,226.95,226.971,226.908,226.908,492400000.0
2007-03-12 18:21:00,226.909,226.95,226.909,226.925,620600002.0
2007-03-12 18:22:00,226.913,226.935,226.897,226.935,525100001.0
2007-03-12 18:23:00,226.934,226.955,226.9,226.903,780199999.0
2007-03-12 18:24:00,226.863,226.889,226.832,226.882,586500003.0
2007-03-12 18:25:00,226.893,226.9,226.852,226.89,461399999.0
2007-03-12 18:26:00,226.893,226.901,226.859,226.891,406899997.0
2007-03-12 18:27:00,226.904,226.936,226.903,226.913,391700000.0
2007-03-12 18:28:00,226.9,226.942,226.897,226.906,342699999.0
2007-03-12 18:29:00,226.917,226.955,226.917,226.925,424900002.0
2007-03-12 18:30:00,226.926,226.952,226.917,226.947,332500002.0
2007-03-12 18:31:00,226.944,226.944,226.884,226.886,359100001.0
2007-03-12 18:32:00,226.886,226.899,226.872,226.877,371900000.0
2007-03-12 18:33:00,226.873,226.898,226.863,226.863,418400001.0
2007-03-12 18:34:00,226.849,226.876,226.806,226.87,506100001.0
2007-03-12 18:35:00,226.872,226.891,226.864,226.875,432000001.0
2007-03-12 18:36:00,226.867,226.934,226.831,226.926,293000002.0
2007-03-12 18:37:00,226.953,226.957,226.929,226.951,162000002.0
2007-03-12 18:38:00,226.966,226.969,226.934,226.953,118400001.0
2007-03-12 18:39:00,226.94,226.94,226.869,226.897,114900000.0
2007-03-12 18:40:00,226.903,226.921,226.885,226.892,371900001.0
2007-03-12 18:41:00,226.855,226.899,226.855,226.869,319799999.0
2007-03-12 18:42:00,226.872,226.909,226.862,226.892,224299999.0
2007-03-12 18:43:00,226.907,226.964,226.907,226.927,99400001.0
2007-03-12 18:44:00,226.931,226.937,226.912,226.912,301199998.0
2007-03-12 18:45:00,226.919,226.924,226.896,226.917,190300000.0
2007-03-12 18:46:00,226.913,226.951,226.913,226.951,174300000.0
2007-03-12 18:47:00,226.958,226.998,226.958,226.964,107700000.0
2007-03-12 18:48:00,226.99,226.996,226.963,226.992,164099999.0
2007-03-12 18:49:00,226.987,226.989,226.955,226.962,221200002.0
2007-03-12 18:50:00,226.966,226.999,226.954,226.999,228400001.0
2007-03-12 18:51:00,226.99,226.99,226.958,226.985,199499999.0
2007-03-12 18:52:00,226.999,227.011,226.969,226.996,274200001.0
2007-03-12 18:53:00,227.013,227.062,227.013,227.044,235099999.0
2007-03-12 18:54:00,227.065,227.066,227.008,227.032,227100001.0
2007-03-12 18:55:00,227.02,227.02,226.957,226.957,299700000.0
2007-03-12 18:56:00,226.969,226.981,226.943,226.981,45300001.0
2007-03-12 18:57:00,227.0,227.016,226.982,227.016,206600001.0
2007-03-12 18:58:00,227.019,227.029,226.994,227.013,303700000.0
2007-03-12 18:59:00,227.015,227.043,227.006,227.02,227200000.0
2007-03-12 19:00:00,227.01,227.018,226.98,227.009,101200000.0
2007-03-12 19:01:00,227.0,227.012,226.983,226.985,94399999.0
2007-03-12 19:02:00,226.988,227.012,226.986,227.011,194700000.0
2007-03-12 19:03:00,227.022,227.048,227.019,227.042,241900001.0
2007-03-12 19:04:00,227.058,227.069,227.031,227.069,207499997.0
2007-03-12 19:05:00,227.074,227.082,227.053,227.076,218499998.0
2007-03-12 19:06:00,227.088,227.206,227.08,227.206,394200001.0
2007-03-12 19:07:00,227.217,227.217,227.164,227.168,282400001.0
2007-03-12 19:08:00,227.145,227.177,227.13,227.155,358999998.0
2007-03-12 19:09:00,227.143,227.161,227.127,227.161,203400000.0
2007-03-12 19:10:00,227.135,227.156,227.131,227.136,111100000.0
2007-03-12 19:11:00,227.134,227.134,227.109,227.125,38200000.0
2007-03-12 19:12:00,227.105,227.127,226.996,227.109,106300000.0
2007-03-12 19:13:00,227.116,227.129,227.104,227.126,222599999.0
2007-03-12 19:14:00,227.126,227.128,227.1,227.11,244999999.0
2007-03-12 19:15:00,227.106,227.106,227.077,227.098,329799998.0
2007-03-12 19:16:00,227.106,227.106,227.076,227.086,48400000.0
2007-03-12 19:17:00,227.112,227.22,227.103,227.144,145500000.0
2007-03-12 19:18:00,227.16,227.179,227.131,227.165,142000000.0
2007-03-12 19:19:00,227.18,227.235,227.171,227.219,224500001.0
2007-03-12 19:20:00,227.235,227.269,227.217,227.23,195699999.0
2007-03-12 19:21:00,227.232,227.241,227.202,227.232,172499999.0
2007-03-12 19:22:00,227.221,227.227,227.165,227.209,100800000.0
2007-03-12 19:23:00,227.209,227.232,227.196,227.203,514100001.0
2007-03-12 19:24:00,227.2,227.2,227.169,227.188,118800000.0
2007-03-12 19:25:00,227.184,227.201,227.178,227.182,205800001.0
2007-03-12 19:26:00,227.179,227.193,227.168,227.187,613800004.0
2007-03-12 19:27:00,227.177,227.188,227.164,227.181,343000001.0
2007-03-12 19:28:00,227.189,227.199,227.141,227.186,212300001.0
2007-03-12 19:29:00,227.205,227.257,227.205,227.229,54200000.0
2007-03-12 19:30:00,227.232,227.26,227.232,227.255,241000003.0
2007-03-12 19:31:00,227.252,227.263,227.227,227.243,148400001.0
2007-03-12 19:32:00,227.233,227.234,227.172,227.233,394100001.0
2007-03-12 19:33:00,227.208,227.223,227.142,227.177,168999999.0
2007-03-12 19:34:00,227.173,227.193,227.125,227.178,201700000.0
2007-03-12 19:35:00,227.179,227.197,227.141,227.141,410599998.0
2007-03-12 19:36:00,227.136,227.147,227.111,227.111,177900000.0
2007-03-12 19:37:00,227.127,227.14,227.114,227.14,81700000.0
2007-03-12 19:38:00,227.15,227.154,227.133,227.134,158099999.0
2007-03-12 19:39:00,227.122,227.153,227.073,227.147,150700000.0
2007-03-12 19:40:00,227.155,227.181,227.129,227.129,320700001.0
2007-03-12 19:41:00,227.058,227.144,227.058,227.142,410200003.0
2007-03-12 19:42:00,227.155,227.188,227.132,227.145,174000000.0
2007-03-12 19:43:00,227.173,227.18,227.149,227.177,41800000.0
2007-03-12 19:44:00,227.173,227.18,227.139,227.162,197899998.0
2007-03-12 19:45:00,227.173,227.203,227.163,227.185,181300000.0
2007-03-12 19:46:00,227.198,227.206,227.172,227.182,122499999.0
2007-03-12 19:47:00,227.144,227.222,227.135,227.222,50600000.0
2007-03-12 19:48:00,227.194,227.237,227.183,227.228,314499999.0
2007-03-12 19:49:00,227.22,227.232,227.18,227.232,149300000.0
2007-03-12 19:50:00,227.228,227.238,227.205,227.209,209699999.0
2007-03-12 19:51:00,227.195,227.195,227.136,227.152,108700001.0
2007-03-12 19:52:00,227.162,227.164,227.145,227.145,195400001.0
2007-03-12 19:53:00,227.158,227.297,227.158,227.258,166600000.0
2007-03-12 19:54:00,227.256,227.285,227.243,227.285,162300001.0
2007-03-12 19:55:00,227.285,227.313,227.281,227.298,70900000.0
2007-03-12 19:56:00,227.298,227.315,227.256,227.315,114900000.0
2007-03-12 19:57:00,227.315,227.32,227.292,227.32,137700002.0
2007-03-12 19:58:00,227.29,227.306,227.278,227.278,237500000.0
2007-03-12 19:59:00,227.285,227.3,227.249,227.266,257400001.0
2007-03-12 20:00:00,227.261,227.261,227.224,227.242,94900000.0
2007-03-12 20:01:00,227.23,227.239,227.216,227.239,88800000.0
2007-03-12 20:02:00,227.228,227.228,227.181,227.19,119700000.0
2007-03-12 20:03:00,227.192,227.193,227.149,227.173,115200000.0
2007-03-12 20:04:00,227.168,227.18,227.141,227.141,184600001.0
2007-03-12 20:05:00,227.132,227.15,227.088,227.13,143399998.0
2007-03-12 20:06:00,227.142,227.147,227.117,227.124,200600001.0
2007-03-12 20:07:00,227.127,227.127,227.063,227.126,150800000.0
2007-03-12 20:08:00,227.139,227.15,227.058,227.115,162600001.0
2007-03-12 20:09:00,227.106,227.106,227.043,227.058,105300000.0
2007-03-12 20:10:00,227.047,227.07,226.995,227.07,116700001.0
2007-03-12 20:11:00,227.078,227.082,227.047,227.062,305599999.0
2007-03-12 20:12:00,227.049,227.063,226.996,227.01,572800000.0
2007-03-12 20:13:00,227.005,227.041,226.966,227.041,220100000.0
2007-03-12 20:14:00,227.018,227.052,226.969,227.028,171200000.0
2007-03-12 20:15:00,227.025,227.057,227.006,227.035,351200001.0
2007-03-12 20:16:00,227.034,227.065,227.034,227.037,188200001.0
2007-03-12 20:17:00,227.053,227.053,227.015,227.04,58000000.0
2007-03-12 20:18:00,227.049,227.074,227.03,227.074,106199999.0
2007-03-12 20:19:00,227.099,227.16,227.099,227.16,173400001.0
2007-03-12 20:20:00,227.167,227.191,227.134,227.191,264999999.0
2007-03-12 20:21:00,227.2,227.255,227.178,227.232,158600001.0
2007-03-12 20:22:00,227.241,227.256,227.186,227.256,161500000.0
2007-03-12 20:23:00,227.258,227.266,227.206,227.237,152600001.0
2007-03-12 20:24:00,227.238,227.254,227.189,227.242,145200000.0
2007-03-12 20:25:00,227.261,227.301,227.261,227.284,311700002.0
2007-03-12 20:26:00,227.293,227.325,227.277,227.325,298200001.0
2007-03-12 20:27:00,227.323,227.33,227.3,227.302,241500001.0
2007-03-12 20:28:00,227.302,227.329,227.27,227.305,349999999.0
2007-03-12 20:29:00,227.335,227.348,227.304,227.33,493600002.0
2007-03-12 20:30:00,227.355,227.362,227.337,227.353,579500003.0
2007-03-12 20:31:00,227.353,227.37,227.319,227.347,451199996.0
2007-03-12 20:32:00,227.357,227.403,227.34,227.398,540600000.0
2007-03-12 20:33:00,227.386,227.386,227.334,227.334,173600002.0
2007-03-12 20:34:00,227.33,227.356,227.33,227.345,138000000.0
2007-03-12 20:35:00,227.357,227.357,227.336,227.336,93200000.0
2007-03-12 20:36:00,227.32,227.32,227.263,227.272,106500000.0
2007-03-12 20:37:00,227.26,227.273,227.26,227.273,99300000.0
2007-03-12 20:38:00,227.261,227.317,227.259,227.315,265100002.0
2007-03-12 20:39:00,227.323,227.357,227.32,227.332,197400000.0
2007-03-12 20:40:00,227.332,227.378,227.332,227.347,402100002.0
2007-03-12 20:41:00,227.358,227.39,227.347,227.39,160000000.0
2007-03-12 20:42:00,227.38,227.407,227.345,227.385,226099999.0
2007-03-12 20:43:00,227.387,227.393,227.361,227.371,362200000.0
2007-03-12 20:44:00,227.376,227.405,227.361,227.405,370000001.0
2007-03-12 20:45:00,227.415,227.415,227.382,227.386,212099999.0
2007-03-12 20:46:00,227.38,227.38,227.34,227.344,250500001.0
2007-03-12 20:47:00,227.346,227.37,227.303,227.351,257499999.0
2007-03-12 20:48:00,227.357,227.371,227.309,227.319,276800000.0
2007-03-12 20:49:00,227.326,227.347,227.285,227.326,161800000.0
2007-03-12 20:50:00,227.322,227.327,227.268,227.307,357299999.0
2007-03-12 20:51:00,227.305,227.331,227.267,227.283,148400000.0
2007-03-12 20:52:00,227.275,227.294,227.247,227.278,120699998.0
2007-03-12 20:53:00,227.277,227.286,227.253,227.253,337199996.0
2007-03-12 20:54:00,227.246,227.275,227.236,227.275,140000001.0
2007-03-12 20:55:00,227.272,227.272,227.221,227.242,367199998.0
2007-03-12 20:56:00,227.234,227.261,227.199,227.199,211700000.0
2007-03-12 20:57:00,227.188,227.212,227.169,227.173,402200000.0
2007-03-12 20:58:00,227.164,227.19,227.162,227.186,305700000.0
2007-03-12 20:59:00,227.188,227.188,227.13,227.172,459600000.0
2007-03-12 21:00:00,227.171,227.188,227.106,227.17,480700001.0
2007-03-12 21:01:00,227.19,227.212,227.183,227.188,318400000.0
2007-03-12 21:02:00,227.183,227.217,227.183,227.213,220899999.0
2007-03-12 21:03:00,227.214,227.234,227.214,227.216,224800000.0
2007-03-12 21:04:00,227.235,227.242,227.225,227.225,120800000.0
2007-03-12 21:05:00,227.218,227.233,227.208,227.231,167700000.0
2007-03-12 21:06:00,227.195,227.238,227.183,227.234,138500000.0
2007-03-12 21:07:00,227.255,227.261,227.189,227.238,181200000.0
2007-03-12 21:08:00,227.244,227.25,227.234,227.235,156999998.0
2007-03-12 21:09:00,227.243,227.243,227.193,227.216,102899999.0
2007-03-12 21:10:00,227.242,227.242,227.23,227.236,90100000.0
2007-03-12 21:11:00,227.233,227.246,227.229,227.23,77800000.0
2007-03-12 21:12:00,227.221,227.24,227.19,227.222,104400000.0
2007-03-12 21:13:00,227.256,227.323,227.256,227.323,124100000.0
2007-03-12 21:14:00,227.337,227.361,227.336,227.355,386799999.0
2007-03-12 21:15:00,227.325,227.325,227.251,227.302,267700001.0
2007-03-12 21:16:00,227.305,227.321,227.304,227.31,66400000.0
2007-03-12 21:17:00,227.298,227.298,227.242,227.242,266499999.0
2007-03-12 21:18:00,227.238,227.276,227.238,227.275,174999999.0
2007-03-12 21:19:00,227.29,227.414,227.29,227.414,249300000.0
2007-03-12 21:20:00,227.397,227.409,227.354,227.354,360799997.0
2007-03-12 21:21:00,227.343,227.345,227.255,227.345,304399998.0
2007-03-12 21:22:00,227.347,227.375,227.346,227.371,222500000.0
2007-03-12 21:23:00,227.367,227.367,227.293,227.34,182100000.0
2007-03-12 21:24:00,227.34,227.348,227.316,227.344,195900000.0
2007-03-12 21:25:00,227.32,227.377,227.29,227.29,259800001.0
2007-03-12 21:26:00,227.347,227.347,227.296,227.296,130999999.0
2007-03-12 21:27:00,227.296,227.296,227.264,227.278,129300000.0
2007-03-12 21:28:00,227.277,227.286,227.254,227.271,103700000.0
2007-03-12 21:29:00,227.28,227.297,227.27,227.288,93100000.0
2007-03-12 21:30:00,227.288,227.302,227.27,227.28,110399999.0
2007-03-12 21:31:00,227.268,227.295,227.268,227.279,54300000.0
2007-03-12 21:32:00,227.267,227.304,227.234,227.3,86999998.0
2007-03-12 21:33:00,227.305,227.317,227.238,227.31,174700001.0
2007-03-12 21:34:00,227.325,227.325,227.256,227.287,131900001.0
2007-03-12 21:35:00,227.313,227.325,227.298,227.298,51800000.0
2007-03-12 21:36:00,227.294,227.314,227.272,227.294,97100000.0
2007-03-12 21:37:00,227.294,227.304,227.289,227.299,88800000.0
2007-03-12 21:38:00,227.275,227.302,227.247,227.247,39900000.0
2007-03-12 21:39:00,227.297,227.297,227.219,227.219,48900000.0
2007-03-12 21:40:00,227.268,227.305,227.268,227.285,60600000.0
2007-03-12 21:41:00,227.291,227.316,227.27,227.284,18800000.0
2007-03-12 21:42:00,227.308,227.315,227.266,227.302,190000002.0
2007-03-12 21:43:00,227.27,227.303,227.27,227.302,56600000.0
2007-03-12 21:44:00,227.304,227.319,227.283,227.292,219500000.0
2007-03-12 21:45:00,227.297,227.311,227.297,227.309,57800000.0
2007-03-12 21:46:00,227.269,227.326,227.269,227.326,122099999.0
2007-03-12 21:47:00,227.346,227.378,227.346,227.368,80900001.0
2007-03-12 21:48:00,227.346,227.384,227.334,227.348,133000000.0
2007-03-12 21:49:00,227.324,227.346,227.307,227.307,55500000.0
2007-03-12 21:50:00,227.311,227.352,227.297,227.352,41800000.0
2007-03-12 21:51:00,227.325,227.377,227.325,227.327,104500000.0
2007-03-12 21:52:00,227.273,227.348,227.267,227.335,88999999.0
2007-03-12 21:53:00,227.347,227.347,227.32,227.338,50500000.0
2007-03-12 21:54:00,227.279,227.324,227.279,227.323,70800000.0
2007-03-12 21:55:00,227.321,227.347,227.283,227.347,62999999.0
2007-03-12 21:56:00,227.351,227.357,227.311,227.331,53900000.0
2007-03-12 21:57:00,227.335,227.351,227.324,227.328,33400000.0
2007-03-12 21:58:00,227.312,227.33,227.286,227.296,73500000.0
2007-03-12 21:59:00,227.301,227.325,227.253,227.304,245900000.0
2007-03-12 22:00:00,227.298,227.349,227.265,227.344,179999999.0
2007-03-12 22:01:00,227.353,227.353,227.299,227.305,149200001.0
2007-03-12 22:02:00,227.315,227.319,227.296,227.296,341699998.0
2007-03-12 22:03:00,227.313,227.316,227.267,227.284,69100000.0
2007-03-12 22:04:00,227.272,227.286,227.215,227.255,113700000.0
2007-03-12 22:05:00,227.231,227.272,227.231,227.239,85400000.0
2007-03-12 22:06:00,227.221,227.25,227.213,227.246,61200000.0
2007-03-12 22:07:00,227.226,227.263,227.207,227.207,76000000.0
2007-03-12 22:08:00,227.214,227.31,227.214,227.31,58500000.0
2007-03-12 22:09:00,227.296,227.317,227.296,227.313,34400000.0
2007-03-12 22:10:00,227.328,227.349,227.313,227.331,46700000.0
2007-03-12 22:11:00,227.322,227.338,227.311,227.324,76500000.0
2007-03-12 22:12:00,227.338,227.356,227.325,227.325,141300000.0
2007-03-12 22:13:00,227.337,227.358,227.324,227.358,58100000.0
2007-03-12 22:14:00,227.295,227.373,227.291,227.373,42600000.0
2007-03-12 22:15:00,227.379,227.408,227.354,227.399,208500001.0
2007-03-12 22:16:00,227.408,227.417,227.349,227.386,191000000.0
2007-03-12 22:17:00,227.366,227.416,227.356,227.403,71400002.0
2007-03-12 22:18:00,227.405,227.406,227.334,227.376,87299999.0
2007-03-12 22:19:00,227.367,227.367,227.304,227.347,59400000.0
2007-03-12 22:20:00,227.341,227.341,227.297,227.304,45100000.0
2007-03-12 22:21:00,227.345,227.352,227.323,227.323,40500000.0
2007-03-12 22:22:00,227.33,227.332,227.283,227.319,58600000.0
2007-03-12 22:23:00,227.331,227.355,227.303,227.303,79700000.0
2007-03-12 22:24:00,227.333,227.333,227.29,227.324,68300000.0
2007-03-12 22:25:00,227.337,227.361,227.286,227.361,56099999.0
2007-03-12 22:26:00,227.387,227.388,227.352,227.384,49800000.0
2007-03-12 22:27:00,227.383,227.408,227.346,227.352,234099999.0
2007-03-12 22:28:00,227.363,227.373,227.332,227.371,68900001.0
2007-03-12 22:29:00,227.379,227.379,227.332,227.343,140199999.0
2007-03-12 22:30:00,227.34,227.341,227.335,227.338,36800001.0
2007-03-12 22:31:00,227.336,227.336,227.31,227.314,53500000.0
2007-03-12 22:32:00,227.303,227.33,227.258,227.285,99200002.0
2007-03-12 22:33:00,227.3,227.301,227.223,227.223,192300002.0
2007-03-12 22:34:00,227.29,227.296,227.266,227.276,278999999.0
2007-03-12 22:35:00,227.28,227.315,227.259,227.305,85900000.0
2007-03-12 22:36:00,227.297,227.313,227.29,227.3,85800001.0
2007-03-12 22:37:00,227.29,227.311,227.239,227.309,66400000.0
2007-03-12 22:38:00,227.315,227.336,227.288,227.336,23500000.0
2007-03-12 22:39:00,227.365,227.378,227.365,227.373,33000000.0
2007-03-12 22:40:00,227.36,227.388,227.319,227.366,42900000.0
2007-03-12 22:41:00,227.385,227.389,227.335,227.362,49400000.0
2007-03-12 22:42:00,227.334,227.374,227.318,227.366,44600000.0
2007-03-12 22:43:00,227.351,227.351,227.283,227.321,65999999.0
2007-03-12 22:44:00,227.35,227.377,227.301,227.34,149299999.0
2007-03-12 22:45:00,227.346,227.347,227.302,227.317,118600000.0
2007-03-12 22:46:00,227.355,227.363,227.353,227.362,63600000.0
2007-03-12 22:47:00,227.348,227.36,227.313,227.35,67800001.0
2007-03-12 22:48:00,227.343,227.349,227.307,227.348,99300001.0
2007-03-12 22:49:00,227.346,227.363,227.332,227.338,51100000.0
2007-03-12 22:50:00,227.381,227.381,227.326,227.375,47900000.0
2007-03-12 22:51:00,227.376,227.392,227.352,227.366,84300001.0
2007-03-12 22:52:00,227.392,227.405,227.391,227.405,47400000.0
2007-03-12 22:53:00,227.403,227.412,227.358,227.408,88700000.0
2007-03-12 22:54:00,227.388,227.403,227.358,227.401,55100000.0
2007-03-12 22:55:00,227.4,227.413,227.391,227.411,54800000.0
2007-03-12 22:56:00,227.407,227.419,227.36,227.403,56000000.0
2007-03-12 22:57:00,227.422,227.428,227.398,227.398,61300000.0
2007-03-12 22:58:00,227.375,227.398,227.345,227.394,48000000.0
2007-03-12 22:59:00,227.394,227.451,227.393,227.451,63600000.0
2007-03-12 23:00:00,227.456,227.456,227.41,227.425,27900000.0
2007-03-12 23:01:00,227.408,227.413,227.376,227.376,26600000.0
2007-03-12 23:02:00,227.379,227.463,227.379,227.463,17300000.0
2007-03-12 23:03:00,227.45,227.466,227.448,227.448,88899999.0
2007-03-12 23:04:00,227.462,227.501,227.462,227.498,41999999.0
2007-03-12 23:05:00,227.488,227.495,227.467,227.467,35800000.0
2007-03-12 23:06:00,227.469,227.475,227.445,227.475,34600000.0
2007-03-12 23:07:00,227.454,227.475,227.439,227.475,13800000.0
2007-03-12 23:08:00,227.508,227.511,227.462,227.484,47900001.0
2007-03-12 23:09:00,227.493,227.493,227.454,227.468,27800000.0
2007-03-12 23:10:00,227.478,227.502,227.469,227.484,54400000.0
2007-03-12 23:11:00,227.488,227.501,227.477,227.485,58700000.0
2007-03-12 23:12:00,227.46,227.485,227.438,227.438,40200000.0
2007-03-12 23:13:00,227.487,227.501,227.465,227.501,23100000.0
2007-03-12 23:14:00,227.486,227.486,227.448,227.476,48800000.0
2007-03-12 23:15:00,227.502,227.51,227.449,227.449,71100000.0
2007-03-12 23:16:00,227.47,227.519,227.468,227.504,60400001.0
2007-03-12 23:17:00,227.513,227.539,227.513,227.531,30200000.0
2007-03-12 23:18:00,227.539,227.539,227.505,227.521,32100000.0
2007-03-12 23:19:00,227.532,227.532,227.47,227.515,87000001.0
2007-03-12 23:20:00,227.519,227.527,227.501,227.525,35100000.0
2007-03-12 23:21:00,227.519,227.533,227.481,227.529,47600000.0
2007-03-12 23:22:00,227.522,227.555,227.472,227.472,64900001.0
2007-03-12 23:23:00,227.449,227.514,227.449,227.482,46599999.0
2007-03-12 23:24:00,227.472,227.472,227.407,227.407,48899999.0
2007-03-12 23:25:00,227.41,227.419,227.373,227.38,55700001.0
2007-03-12 23:26:00,227.394,227.394,227.349,227.383,70200000.0
2007-03-12 23:27:00,227.39,227.39,227.358,227.384,41200000.0
2007-03-12 23:28:00,227.341,227.368,227.34,227.343,71900000.0
2007-03-12 23:29:00,227.347,227.347,227.31,227.31,20700000.0
2007-03-12 23:30:00,227.333,227.341,227.312,227.332,28300000.0
2007-03-12 23:31:00,227.299,227.32,227.279,227.303,30000000.0
2007-03-12 23:32:00,227.327,227.327,227.301,227.307,63000000.0
2007-03-12 23:33:00,227.301,227.313,227.287,227.295,53700001.0
2007-03-12 23:34:00,227.301,227.301,227.249,227.264,59200001.0
2007-03-12 23:35:00,227.299,227.304,227.265,227.299,32100000.0
2007-03-12 23:36:00,227.285,227.301,227.276,227.294,27000000.0
2007-03-12 23:37:00,227.299,227.299,227.238,227.258,62599999.0
2007-03-12 23:38:00,227.296,227.297,227.282,227.297,38900000.0
2007-03-12 23:39:00,227.303,227.311,227.284,227.3,40200000.0
2007-03-12 23:40:00,227.286,227.296,227.264,227.278,62700000.0
2007-03-12 23:41:00,227.289,227.303,227.278,227.298,68000001.0
2007-03-12 23:42:00,227.285,227.302,227.273,227.302,49900000.0
2007-03-12 23:43:00,227.295,227.305,227.276,227.305,48599999.0
2007-03-12 23:44:00,227.304,227.307,227.274,227.274,64100000.0
2007-03-12 23:45:00,227.315,227.32,227.282,227.282,48399999.0
2007-03-12 23:46:00,227.289,227.289,227.23,227.232,56700000.0
2007-03-12 23:47:00,227.238,227.279,227.238,227.279,18700000.0
2007-03-12 23:48:00,227.275,227.294,227.245,227.269,80200000.0
2007-03-12 23:49:00,227.296,227.305,227.264,227.305,57600000.0
2007-03-12 23:50:00,227.305,227.305,227.255,227.258,36700000.0
2007-03-12 23:51:00,227.303,227.319,227.269,227.318,36800000.0
2007-03-12 23:52:00,227.303,227.316,227.275,227.306,55300000.0
2007-03-12 23:53:00,227.3,227.315,227.281,227.292,82200000.0
2007-03-12 23:54:00,227.296,227.322,227.296,227.314,79000000.0
2007-03-12 23:55:00,227.325,227.349,227.321,227.349,36700000.0
2007-03-12 23:56:00,227.366,227.37,227.336,227.336,69500000.0
2007-03-12 23:57:00,227.303,227.341,227.284,227.338,62300000.0
2007-03-12 23:58:00,227.351,227.351,227.298,227.321,45100000.0
2007-03-12 23:59:00,227.352,227.366,227.352,227.363,23500000.0
2007-03-13 00:00:00,227.37,227.37,227.314,227.318,29700000.0
2007-03-13 00:01:00,227.321,227.349,227.298,227.349,21500000.0
2007-03-13 00:02:00,227.371,227.389,227.34,227.389,14400000.0
2007-03-13 00:03:00,227.366,227.386,227.345,227.386,78400001.0
2007-03-13 00:04:00,227.376,227.401,227.374,227.396,22400000.0
2007-03-13 00:05:00,227.391,227.399,227.375,227.378,65499999.0
2007-03-13 00:06:00,227.38,227.38,227.319,227.343,29600000.0
2007-03-13 00:07:00,227.363,227.363,227.253,227.26,58000000.0
2007-03-13 00:08:00,227.298,227.324,227.272,227.324,61000000.0
2007-03-13 00:09:00,227.323,227.33,227.307,227.33,26500000.0
2007-03-13 00:10:00,227.329,227.329,227.287,227.314,47900000.0
2007-03-13 00:11:00,227.34,227.348,227.293,227.303,53400000.0
2007-03-13 00:12:00,227.29,227.331,227.279,227.304,46800000.0
2007-03-13 00:13:00,227.293,227.301,227.264,227.266,58300000.0
2007-03-13 00:14:00,227.265,227.277,227.251,227.271,70500000.0
2007-03-13 00:15:00,227.272,227.276,227.249,227.249,45399999.0
2007-03-13 00:16:00,227.26,227.271,227.199,227.199,61400000.0
2007-03-13 00:17:00,227.212,227.215,227.199,227.199,55700000.0
2007-03-13 00:18:00,227.195,227.195,227.138,227.172,53700000.0
2007-03-13 00:19:00,227.169,227.169,227.124,227.136,62100000.0
2007-03-13 00:20:00,227.104,227.104,227.07,227.07,58899999.0
2007-03-13 00:21:00,227.109,227.123,227.09,227.09,65900000.0
2007-03-13 00:22:00,227.07,227.114,227.07,227.107,20100000.0
2007-03-13 00:23:00,227.051,227.086,227.051,227.08,46700000.0
2007-03-13 00:24:00,227.072,227.08,227.062,227.063,59100001.0
2007-03-13 00:25:00,227.11,227.123,227.095,227.095,61799999.0
2007-03-13 00:26:00,227.051,227.083,227.042,227.056,40300000.0
2007-03-13 00:27:00,227.028,227.051,227.028,227.048,117100002.0
2007-03-13 00:28:00,226.989,226.989,226.861,226.864,46700000.0
2007-03-13 00:29:00,226.846,226.892,226.827,226.869,62100000.0
2007-03-13 00:30:00,226.853,226.853,226.809,226.837,40300000.0
2007-03-13 00:31:00,226.846,226.875,226.846,226.875,69300000.0
2007-03-13 00:32:00,226.865,226.865,226.822,226.86,26400000.0
2007-03-13 00:33:00,226.887,226.977,226.887,226.977,20000000.0
2007-03-13 00:34:00,226.974,226.991,226.937,226.991,34800000.0
2007-03-13 00:35:00,226.999,227.043,226.992,227.04,45200000.0
2007-03-13 00:36:00,227.03,227.099,227.03,227.098,31600000.0
2007-03-13 00:37:00,227.097,227.15,227.097,227.14,49499999.0
2007-03-13 00:38:00,227.152,227.17,227.139,227.164,34500000.0
2007-03-13 00:39:00,227.161,227.164,227.114,227.114,45500000.0
2007-03-13 00:40:00,227.126,227.146,227.105,227.127,36400000.0
2007-03-13 00:41:00,227.135,227.152,227.13,227.136,41500000.0
2007-03-13 00:42:00,227.157,227.159,227.07,227.07,38199999.0
2007-03-13 00:43:00,227.095,227.145,227.095,227.119,11700000.0
2007-03-13 00:44:00,227.181,227.181,227.126,227.143,51600000.0
2007-03-13 00:45:00,227.169,227.197,227.168,227.188,40000000.0
2007-03-13 00:46:00,227.149,227.149,227.121,227.122,73600001.0
2007-03-13 00:47:00,227.155,227.155,227.095,227.111,48400001.0
2007-03-13 00:48:00,227.097,227.109,227.037,227.037,39900000.0
2007-03-13 00:49:00,227.075,227.078,226.975,226.975,51799999.0
2007-03-13 00:50:00,226.992,226.992,226.9,226.903,26300000.0
2007-03-13 00:51:00,226.917,226.979,226.907,226.979,51400000.0
2007-03-13 00:52:00,226.983,227.014,226.959,227.014,50000000.0
2007-03-13 00:53:00,227.006,227.013,226.989,227.013,27000000.0
2007-03-13 00:54:00,226.973,227.02,226.973,227.007,35200000.0
2007-03-13 00:55:00,226.988,227.016,226.975,227.013,44900001.0
2007-03-13 00:56:00,227.008,227.008,226.984,226.996,56800000.0
2007-03-13 00:57:00,227.0,227.018,226.979,227.018,74700000.0
2007-03-13 00:58:00,227.008,227.027,226.98,227.027,63200000.0
2007-03-13 00:59:00,227.045,227.053,227.032,227.049,38300000.0
2007-03-13 01:00:00,227.049,227.074,227.029,227.067,43000000.0
2007-03-13 01:01:00,227.048,227.063,227.016,227.058,41000000.0
2007-03-13 01:02:00,227.043,227.094,227.041,227.056,44300000.0
2007-03-13 01:03:00,227.083,227.12,227.073,227.098,76499999.0
2007-03-13 01:04:00,227.109,227.122,227.068,227.078,38600000.0
2007-03-13 01:05:00,227.101,227.121,227.079,227.079,47300000.0
2007-03-13 01:06:00,227.097,227.118,227.081,227.083,62000000.0
2007-03-13 01:07:00,227.086,227.139,227.086,227.139,60500000.0
2007-03-13 01:08:00,227.124,227.155,227.124,227.15,18800000.0
2007-03-13 01:09:00,227.164,227.17,227.097,227.097,42500000.0
2007-03-13 01:10:00,227.168,227.186,227.144,227.163,62899999.0
2007-03-13 01:11:00,227.172,227.186,227.16,227.185,74000001.0
2007-03-13 01:12:00,227.183,227.187,227.165,227.172,55999999.0
2007-03-13 01:13:00,227.175,227.21,227.163,227.19,84200000.0
2007-03-13 01:14:00,227.196,227.215,227.155,227.164,38600000.0
2007-03-13 01:15:00,227.175,227.207,227.175,227.207,59699999.0
2007-03-13 01:16:00,227.203,227.212,227.2,227.211,64199999.0
2007-03-13 01:17:00,227.225,227.231,227.216,227.231,72300000.0
2007-03-13 01:18:00,227.223,227.259,227.203,227.245,63100001.0
2007-03-13 01:19:00,227.26,227.275,227.249,227.258,51800000.0
2007-03-13 01:20:00,227.264,227.264,227.192,227.192,40499999.0
2007-03-13 01:21:00,227.238,227.241,227.194,227.217,42400001.0
2007-03-13 01:22:00,227.214,227.247,227.196,227.24,33100000.0
2007-03-13 01:23:00,227.216,227.222,227.195,227.22,53599999.0
2007-03-13 01:24:00,227.234,227.259,227.203,227.203,44400000.0
2007-03-13 01:25:00,227.183,227.304,227.176,227.304,36500001.0
2007-03-13 01:26:00,227.303,227.361,227.303,227.346,36700000.0
2007-03-13 01:27:00,227.34,227.366,227.318,227.344,45800000.0
2007-03-13 01:28:00,227.363,227.38,227.345,227.367,72900000.0
2007-03-13 01:29:00,227.34,227.34,227.29,227.318,49500000.0
2007-03-13 01:30:00,227.332,227.339,227.294,227.323,28600000.0
2007-03-13 01:31:00,227.331,227.332,227.295,227.312,69200001.0
2007-03-13 01:32:00,227.339,227.343,227.301,227.331,38000001.0
2007-03-13 01:33:00,227.327,227.346,227.31,227.315,46000000.0
2007-03-13 01:34:00,227.318,227.325,227.278,227.308,34200000.0
2007-03-13 01:35:00,227.296,227.314,227.295,227.303,58500000.0
2007-03-13 01:36:00,227.285,227.322,227.264,227.304,54200000.0
2007-03-13 01:37:00,227.318,227.321,227.306,227.31,16700000.0
2007-03-13 01:38:00,227.287,227.287,227.279,227.283,23300000.0
2007-03-13 01:39:00,227.266,227.266,227.221,227.223,65000000.0
2007-03-13 01:40:00,227.209,227.209,227.181,227.191,46600000.0
2007-03-13 01:41:00,227.205,227.219,227.193,227.209,38800000.0
2007-03-13 01:42:00,227.221,227.221,227.198,227.198,26400000.0
2007-03-13 01:43:00,227.172,227.2,227.172,227.195,62500000.0
2007-03-13 01:44:00,227.187,227.209,227.169,227.192,22300000.0
2007-03-13 01:45:00,227.163,227.197,227.155,227.192,77299999.0
2007-03-13 01:46:00,227.189,227.211,227.164,227.211,42900000.0
2007-03-13 01:47:00,227.19,227.238,227.19,227.222,72600001.0
2007-03-13 01:48:00,227.212,227.235,227.204,227.218,39500000.0
2007-03-13 01:49:00,227.248,227.248,227.174,227.174,29600000.0
2007-03-13 01:50:00,227.235,227.239,227.21,227.239,64000000.0
2007-03-13 01:51:00,227.245,227.338,227.245,227.338,35400000.0
2007-03-13 01:52:00,227.324,227.324,227.27,227.272,18000000.0
2007-03-13 01:53:00,227.262,227.292,227.258,227.258,56299999.0
2007-03-13 01:54:00,227.272,227.276,227.218,227.218,63700000.0
2007-03-13 01:55:00,227.197,227.198,227.165,227.165,59299999.0
2007-03-13 01:56:00,227.167,227.187,227.167,227.167,50499999.0
2007-03-13 01:57:00,227.189,227.218,227.187,227.205,41900000.0
2007-03-13 01:58:00,227.213,227.246,227.213,227.221,25600000.0
2007-03-13 01:59:00,227.223,227.223,227.187,227.187,32100000.0
2007-03-13 02:00:00,227.161,227.187,227.149,227.185,29300000.0
2007-03-13 02:01:00,227.196,227.214,227.185,227.185,90100001.0
2007-03-13 02:02:00,227.178,227.205,227.146,227.205,42900000.0
2007-03-13 02:03:00,227.222,227.222,227.142,227.146,64300000.0
2007-03-13 02:04:00,227.151,227.169,227.12,227.155,24700000.0
2007-03-13 02:05:00,227.155,227.188,227.146,227.182,19000000.0
2007-03-13 02:06:00,227.173,227.222,227.168,227.222,43500000.0
2007-03-13 02:07:00,227.212,227.241,227.189,227.241,21100000.0
2007-03-13 02:08:00,227.278,227.334,227.278,227.302,97100001.0
2007-03-13 02:09:00,227.283,227.296,227.274,227.296,44500000.0
2007-03-13 02:10:00,227.283,227.306,227.265,227.3,54799999.0
2007-03-13 02:11:00,227.293,227.304,227.27,227.29,49800000.0
2007-03-13 02:12:00,227.296,227.333,227.296,227.333,37200000.0
2007-03-13 02:13:00,227.302,227.314,227.273,227.276,82700000.0
2007-03-13 02:14:00,227.254,227.269,227.24,227.254,59000000.0
2007-03-13 02:15:00,227.243,227.277,227.227,227.265,40800000.0
2007-03-13 02:16:00,227.267,227.267,227.243,227.243,55500000.0
2007-03-13 02:17:00,227.246,227.258,227.217,227.244,25500000.0
2007-03-13 02:18:00,227.233,227.257,227.233,227.235,60600000.0
2007-03-13 02:19:00,227.238,227.29,227.238,227.268,48200000.0
2007-03-13 02:20:00,227.261,227.322,227.249,227.322,37200001.0
2007-03-13 02:21:00,227.311,227.311,227.256,227.26,53100000.0
2007-03-13 02:22:00,227.255,227.268,227.247,227.247,42100000.0
2007-03-13 02:23:00,227.255,227.259,227.216,227.243,64200000.0
2007-03-13 02:24:00,227.287,227.303,227.278,227.283,56000000.0
2007-03-13 02:25:00,227.303,227.303,227.25,227.285,60899999.0
2007-03-13 02:26:00,227.294,227.326,227.257,227.325,59000000.0
2007-03-13 02:27:00,227.339,227.348,227.305,227.346,48000000.0
2007-03-13 02:28:00,227.323,227.323,227.301,227.304,68800000.0
2007-03-13 02:29:00,227.301,227.301,227.267,227.267,29500000.0
2007-03-13 02:30:00,227.267,227.274,227.237,227.265,61400000.0
2007-03-13 02:31:00,227.295,227.295,227.255,227.255,64499998.0
2007-03-13 02:32:00,227.24,227.279,227.24,227.279,41000000.0
2007-03-13 02:33:00,227.313,227.358,227.313,227.345,11900000.0
2007-03-13 02:34:00,227.342,227.357,227.333,227.357,27899999.0
2007-03-13 02:35:00,227.377,227.396,227.354,227.391,43600000.0
2007-03-13 02:36:00,227.385,227.407,227.371,227.388,51400000.0
2007-03-13 02:37:00,227.373,227.396,227.354,227.396,33700000.0
2007-03-13 02:38:00,227.365,227.387,227.361,227.381,43700000.0
2007-03-13 02:39:00,227.387,227.387,227.356,227.362,86799999.0
2007-03-13 02:40:00,227.351,227.351,227.307,227.312,42100000.0
2007-03-13 02:41:00,227.325,227.325,227.29,227.291,75500000.0
2007-03-13 02:42:00,227.275,227.275,227.248,227.248,25100000.0
2007-03-13 02:43:00,227.248,227.25,227.223,227.25,33700000.0
2007-03-13 02:44:00,227.246,227.267,227.246,227.267,50700000.0
2007-03-13 02:45:00,227.264,227.264,227.235,227.248,64400000.0
2007-03-13 02:46:00,227.246,227.281,227.246,227.277,33100000.0
2007-03-13 02:47:00,227.296,227.296,227.253,227.278,55900000.0
2007-03-13 02:48:00,227.288,227.337,227.288,227.305,51100000.0
2007-03-13 02:49:00,227.311,227.311,227.256,227.3,60900000.0
2007-03-13 02:50:00,227.306,227.314,227.263,227.263,38200000.0
2007-03-13 02:51:00,227.306,227.334,227.264,227.334,48800000.0
2007-03-13 02:52:00,227.329,227.342,227.292,227.304,23600000.0
2007-03-13 02:53:00,227.278,227.286,227.261,227.283,45700000.0
2007-03-13 02:54:00,227.275,227.322,227.275,227.305,55299999.0
2007-03-13 02:55:00,227.287,227.297,227.227,227.244,48199999.0
2007-03-13 02:56:00,227.231,227.245,227.206,227.206,42800000.0
2007-03-13 02:57:00,227.196,227.202,227.183,227.202,46500001.0
2007-03-13 02:58:00,227.195,227.195,227.143,227.152,56700000.0
2007-03-13 02:59:00,227.138,227.147,227.06,227.06,61700000.0
2007-03-13 03:00:00,227.037,227.075,227.03,227.073,47000000.0
2007-03-13 03:01:00,227.104,227.104,227.079,227.1,52200001.0
2007-03-13 03:02:00,227.09,227.09,227.041,227.049,43900000.0
2007-03-13 03:03:00,227.051,227.063,227.018,227.018,45499999.0
2007-03-13 03:04:00,226.991,227.026,226.94,226.94,57700000.0
2007-03-13 03:05:00,226.935,226.944,226.912,226.923,40500000.0
2007-03-13 03:06:00,226.931,226.931,226.867,226.867,65400000.0
2007-03-13 03:07:00,226.824,226.824,226.755,226.755,18400000.0
2007-03-13 03:08:00,226.774,226.783,226.742,226.753,38400000.0
2007-03-13 03:09:00,226.765,226.824,226.765,226.824,64699999.0
2007-03-13 03:10:00,226.822,226.829,226.777,226.822,47500000.0
2007-03-13 03:11:00,226.821,226.863,226.809,226.835,60300000.0
2007-03-13 03:12:00,226.842,226.906,226.839,226.885,69300000.0
2007-03-13 03:13:00,226.938,227.014,226.938,226.991,83000000.0
2007-03-13 03:14:00,226.98,227.075,226.98,227.042,35900000.0
2007-03-13 03:15:00,227.065,227.069,226.993,226.993,65200000.0
2007-03-13 03:16:00,226.973,227.011,226.954,227.011,101000001.0
2007-03-13 03:17:00,226.986,227.016,226.986,226.989,38300000.0
2007-03-13 03:18:00,226.999,226.999,226.964,226.971,60200000.0
2007-03-13 03:19:00,226.983,227.005,226.975,226.994,40500000.0
2007-03-13 03:20:00,226.957,226.957,226.901,226.927,41100000.0
2007-03-13 03:21:00,226.937,226.952,226.924,226.941,68400001.0
2007-03-13 03:22:00,226.913,226.932,226.912,226.912,81100000.0
2007-03-13 03:23:00,226.934,226.934,226.887,226.89,60100001.0
2007-03-13 03:24:00,226.897,226.909,226.879,226.902,35800000.0
2007-03-13 03:25:00,226.904,226.941,226.9,226.941,36200000.0
2007-03-13 03:26:00,226.952,226.971,226.942,226.952,25600000.0
2007-03-13 03:27:00,226.957,226.957,226.931,226.937,42800000.0
2007-03-13 03:28:00,226.949,226.956,226.915,226.935,41800000.0
2007-03-13 03:29:00,226.944,226.992,226.944,226.991,41099999.0
2007-03-13 03:30:00,227.01,227.037,227.003,227.01,33800000.0
2007-03-13 03:31:00,227.021,227.021,226.967,226.969,46600000.0
2007-03-13 03:32:00,226.97,226.98,226.97,226.977,60799999.0
2007-03-13 03:33:00,226.976,226.979,226.955,226.958,52200000.0
2007-03-13 03:34:00,226.946,226.961,226.936,226.951,56300000.0
2007-03-13 03:35:00,226.936,226.951,226.907,226.907,45400000.0
2007-03-13 03:36:00,226.902,226.914,226.894,226.903,67800000.0
2007-03-13 03:37:00,226.914,226.939,226.895,226.917,30900000.0
2007-03-13 03:38:00,226.937,226.955,226.898,226.955,18100000.0
2007-03-13 03:39:00,226.945,226.945,226.94,226.942,62100000.0
2007-03-13 03:40:00,226.934,226.949,226.918,226.934,61199999.0
2007-03-13 03:41:00,226.94,226.976,226.939,226.97,88100000.0
2007-03-13 03:42:00,226.964,226.989,226.963,226.963,70700001.0
2007-03-13 03:43:00,226.973,226.989,226.963,226.984,36000000.0
2007-03-13 03:44:00,226.934,226.985,226.93,226.98,42400000.0
2007-03-13 03:45:00,226.985,226.997,226.968,226.971,32300000.0
2007-03-13 03:46:00,226.983,227.009,226.96,227.002,27400000.0
2007-03-13 03:47:00,227.014,227.024,226.987,227.017,47600000.0
2007-03-13 03:48:00,227.02,227.051,227.003,227.013,31600000.0
2007-03-13 03:49:00,227.018,227.02,226.994,227.02,24100000.0
2007-03-13 03:50:00,227.01,227.044,227.01,227.031,42900000.0
2007-03-13 03:51:00,227.009,227.024,226.991,227.004,28200000.0
2007-03-13 03:52:00,227.008,227.008,226.958,227.004,55700001.0
2007-03-13 03:53:00,226.991,227.009,226.982,227.009,57500000.0
2007-03-13 03:54:00,227.027,227.029,226.961,226.961,24400000.0
2007-03-13 03:55:00,227.024,227.024,226.966,226.996,53299999.0
2007-03-13 03:56:00,226.967,227.011,226.964,227.005,26100000.0
2007-03-13 03:57:00,227.0,227.008,226.966,227.002,55900000.0
2007-03-13 03:58:00,227.014,227.022,226.963,226.974,66299999.0
2007-03-13 03:59:00,227.017,227.039,227.017,227.028,36900000.0
2007-03-13 04:00:00,227.019,227.033,227.012,227.018,37300000.0
2007-03-13 04:01:00,227.011,227.016,226.967,226.981,39500000.0
2007-03-13 04:02:00,227.001,227.049,227.001,227.027,62600000.0
2007-03-13 04:03:00,227.008,227.028,226.997,227.028,16600000.0
2007-03-13 04:04:00,227.025,227.078,227.01,227.077,55900000.0
2007-03-13 04:05:00,227.076,227.168,227.067,227.168,65400000.0
2007-03-13 04:06:00,227.169,227.192,227.139,227.183,82400000.0
2007-03-13 04:07:00,227.163,227.167,227.134,227.167,53200000.0
2007-03-13 04:08:00,227.116,227.175,227.097,227.175,81299999.0
2007-03-13 04:09:00,227.149,227.168,227.125,227.125,67600000.0
2007-03-13 04:10:00,227.112,227.131,227.095,227.124,43200000.0
2007-03-13 04:11:00,227.144,227.202,227.144,227.202,56600000.0
2007-03-13 04:12:00,227.17,227.221,227.17,227.21,47200000.0
2007-03-13 04:13:00,227.203,227.21,227.195,227.2,29600000.0
2007-03-13 04:14:00,227.181,227.191,227.15,227.188,93600000.0
2007-03-13 04:15:00,227.222,227.222,227.187,227.205,57800000.0
2007-03-13 04:16:00,227.19,227.235,227.19,227.223,69000001.0
2007-03-13 04:17:00,227.222,227.229,227.207,227.229,49500000.0
2007-03-13 04:18:00,227.212,227.22,227.191,227.198,42600000.0
2007-03-13 04:19:00,227.174,227.194,227.168,227.194,50900000.0
2007-03-13 04:20:00,227.189,227.192,227.144,227.177,32500000.0
2007-03-13 04:21:00,227.167,227.167,227.146,227.155,22000000.0
2007-03-13 04:22:00,227.149,227.15,227.092,227.092,48900000.0
2007-03-13 04:23:00,227.073,227.073,227.044,227.05,47500000.0
2007-03-13 04:24:00,227.05,227.05,227.035,227.05,76400000.0
2007-03-13 04:25:00,227.047,227.054,227.036,227.045,29300000.0
2007-03-13 04:26:00,227.04,227.054,226.99,227.022,39000000.0
2007-03-13 04:27:00,227.029,227.044,227.003,227.013,73599999.0
2007-03-13 04:28:00,227.021,227.046,227.017,227.022,39200000.0
2007-03-13 04:29:00,227.011,227.011,226.969,226.985,42100001.0
2007-03-13 04:30:00,226.983,226.983,226.962,226.962,34500000.0
2007-03-13 04:31:00,226.985,226.985,226.948,226.965,38900000.0
2007-03-13 04:32:00,226.978,226.995,226.978,226.983,22100000.0
2007-03-13 04:33:00,226.969,226.978,226.945,226.95,61800000.0
2007-03-13 04:34:00,226.946,226.956,226.911,226.911,23300000.0
2007-03-13 04:35:00,226.888,226.953,226.888,226.953,45800000.0
2007-03-13 04:36:00,226.951,226.976,226.951,226.966,79900000.0
2007-03-13 04:37:00,226.965,226.97,226.95,226.957,94099999.0
2007-03-13 04:38:00,226.963,226.969,226.955,226.969,57400000.0
2007-03-13 04:39:00,226.963,226.974,226.935,226.968,27200000.0
2007-03-13 04:40:00,226.955,226.96,226.918,226.935,29500000.0
2007-03-13 04:41:00,226.935,226.949,226.93,226.945,72700000.0
2007-03-13 04:42:00,226.922,226.932,226.907,226.907,42900000.0
2007-03-13 04:43:00,226.929,226.929,226.887,226.894,63699999.0
2007-03-13 04:44:00,226.864,226.9,226.841,226.9,53200001.0
2007-03-13 04:45:00,226.878,226.903,226.878,226.903,54100000.0
2007-03-13 04:46:00,226.908,226.959,226.908,226.943,39000000.0
2007-03-13 04:47:00,226.946,226.957,226.915,226.932,50199999.0
2007-03-13 04:48:00,226.962,226.969,226.925,226.925,25700000.0
2007-03-13 04:49:00,226.923,226.98,226.923,226.98,28300000.0
2007-03-13 04:50:00,226.986,226.998,226.963,226.966,62900000.0
2007-03-13 04:51:00,226.977,226.989,226.947,226.981,75300000.0
2007-03-13 04:52:00,226.973,226.973,226.923,226.936,56300000.0
2007-03-13 04:53:00,226.995,227.009,226.981,226.981,40500000.0
2007-03-13 04:54:00,226.958,226.975,226.932,226.975,47700000.0
2007-03-13 04:55:00,226.975,226.986,226.97,226.982,64700000.0
2007-03-13 04:56:00,226.999,227.02,226.997,227.007,70100000.0
2007-03-13 04:57:00,226.998,227.017,226.972,226.997,44300000.0
2007-03-13 04:58:00,227.005,227.048,227.005,227.021,47000000.0
2007-03-13 04:59:00,227.013,227.026,226.98,227.017,64899999.0
2007-03-13 05:00:00,227.022,227.022,226.998,227.014,37700000.0
2007-03-13 05:01:00,227.019,227.039,227.012,227.013,66700000.0
2007-03-13 05:02:00,226.952,226.969,226.934,226.948,29600000.0
2007-03-13 05:03:00,226.935,226.971,226.935,226.971,42600000.0
2007-03-13 05:04:00,226.958,226.972,226.958,226.97,70900001.0
2007-03-13 05:05:00,226.955,226.973,226.943,226.97,37000000.0
2007-03-13 05:06:00,226.971,226.986,226.962,226.962,61700000.0
2007-03-13 05:07:00,226.97,226.982,226.927,226.962,55499999.0
2007-03-13 05:08:00,226.944,226.984,226.944,226.964,80800000.0
2007-03-13 05:09:00,226.93,226.968,226.928,226.965,17800000.0
2007-03-13 05:10:00,226.922,226.952,226.894,226.926,23100000.0
2007-03-13 05:11:00,226.896,226.922,226.888,226.913,51800000.0
2007-03-13 05:12:00,226.912,226.912,226.872,226.89,64200000.0
2007-03-13 05:13:00,226.866,226.887,226.84,226.874,38600000.0
2007-03-13 05:14:00,226.902,226.91,226.863,226.899,76200001.0
2007-03-13 05:15:00,226.881,226.886,226.861,226.886,22400000.0
2007-03-13 05:16:00,226.902,226.902,226.879,226.89,49000000.0
2007-03-13 05:17:00,226.865,226.865,226.825,226.846,54700001.0
2007-03-13 05:18:00,226.876,226.876,226.838,226.838,48800000.0
2007-03-13 05:19:00,226.839,226.862,226.831,226.831,68000000.0
2007-03-13 05:20:00,226.851,226.859,226.822,226.822,19900000.0
2007-03-13 05:21:00,226.842,226.867,226.842,226.863,61800000.0
2007-03-13 05:22:00,226.87,226.87,226.833,226.835,51300000.0
2007-03-13 05:23:00,226.849,226.851,226.82,226.82,78900000.0
2007-03-13 05:24:00,226.873,226.888,226.862,226.877,61700000.0
2007-03-13 05:25:00,226.893,226.908,226.853,226.853,40400000.0
2007-03-13 05:26:00,226.88,226.902,226.873,226.888,47400000.0
2007-03-13 05:27:00,226.876,226.91,226.86,226.908,38700000.0
2007-03-13 05:28:00,226.908,226.908,226.871,226.885,54000000.0
2007-03-13 05:29:00,226.89,226.909,226.89,226.898,45200000.0
2007-03-13 05:30:00,226.898,226.915,226.855,226.876,61900000.0
2007-03-13 05:31:00,226.869,226.899,226.856,226.887,94200001.0
2007-03-13 05:32:00,226.87,226.875,226.832,226.854,51200000.0
2007-03-13 05:33:00,226.87,226.886,226.87,226.87,37400000.0
2007-03-13 05:34:00,226.872,226.873,226.847,226.857,44100000.0
2007-03-13 05:35:00,226.868,226.916,226.847,226.895,36600000.0
2007-03-13 05:36:00,226.863,226.907,226.863,226.864,42300000.0
2007-03-13 05:37:00,226.892,226.896,226.849,226.862,49899999.0
2007-03-13 05:38:00,226.855,226.879,226.855,226.875,68900000.0
2007-03-13 05:39:00,226.867,226.879,226.848,226.864,68900000.0
2007-03-13 05:40:00,226.865,226.865,226.848,226.848,52000000.0
2007-03-13 05:41:00,226.814,226.859,226.814,226.835,79799998.0
2007-03-13 05:42:00,226.8,226.822,226.774,226.812,81700000.0
2007-03-13 05:43:00,226.806,226.84,226.805,226.84,83900000.0
2007-03-13 05:44:00,226.853,226.853,226.826,226.848,27500000.0
2007-03-13 05:45:00,226.85,226.85,226.828,226.845,37700000.0
2007-03-13 05:46:00,226.828,226.887,226.828,226.839,39400000.0
2007-03-13 05:47:00,226.829,226.84,226.806,226.84,72900000.0
2007-03-13 05:48:00,226.86,226.886,226.86,226.879,39500000.0
2007-03-13 05:49:00,226.868,226.88,226.865,226.88,28800000.0
2007-03-13 05:50:00,226.889,226.895,226.863,226.872,72800000.0
2007-03-13 05:51:00,226.877,226.878,226.845,226.845,48800000.0
2007-03-13 05:52:00,226.872,226.872,226.828,226.867,58700000.0
2007-03-13 05:53:00,226.841,226.869,226.819,226.849,48300000.0
2007-03-13 05:54:00,226.806,226.806,226.789,226.789,9200000.0
2007-03-13 05:55:00,226.774,226.802,226.754,226.765,36900000.0
2007-03-13 05:56:00,226.752,226.784,226.733,226.765,56700000.0
2007-03-13 05:57:00,226.8,226.805,226.758,226.767,31100000.0
2007-03-13 05:58:00,226.783,226.795,226.767,226.795,47100000.0
2007-03-13 05:59:00,226.794,226.814,226.787,226.8,82400000.0
2007-03-13 06:00:00,226.781,226.799,226.75,226.794,43300000.0
2007-03-13 06:01:00,226.811,226.837,226.804,226.809,51700000.0
2007-03-13 06:02:00,226.816,226.83,226.804,226.814,73000000.0
2007-03-13 06:03:00,226.803,226.838,226.803,226.838,33300000.0
2007-03-13 06:04:00,226.823,226.879,226.8,226.879,78400001.0
2007-03-13 06:05:00,226.873,226.885,226.852,226.854,49200000.0
2007-03-13 06:06:00,226.844,226.873,226.821,226.828,50100000.0
2007-03-13 06:07:00,226.829,226.862,226.829,226.835,49800000.0
2007-03-13 06:08:00,226.83,226.856,226.83,226.836,41000000.0
2007-03-13 06:09:00,226.82,226.822,226.775,226.822,50100000.0
2007-03-13 06:10:00,226.817,226.825,226.779,226.81,73900001.0
2007-03-13 06:11:00,226.805,226.81,226.773,226.773,53900000.0
2007-03-13 06:12:00,226.728,226.742,226.691,226.697,70100001.0
2007-03-13 06:13:00,226.686,226.719,226.686,226.719,67900001.0
2007-03-13 06:14:00,226.731,226.791,226.731,226.783,55600000.0
2007-03-13 06:15:00,226.745,226.797,226.74,226.794,23100000.0
2007-03-13 06:16:00,226.783,226.8,226.771,226.783,93700000.0
2007-03-13 06:17:00,226.79,226.815,226.787,226.811,33500000.0
2007-03-13 06:18:00,226.824,226.876,226.82,226.868,39900000.0
2007-03-13 06:19:00,226.916,226.916,226.878,226.899,87000000.0
2007-03-13 06:20:00,226.899,226.899,226.842,226.842,43600000.0
2007-03-13 06:21:00,226.871,226.89,226.853,226.868,103299999.0
2007-03-13 06:22:00,226.853,226.857,226.797,226.797,67100001.0
2007-03-13 06:23:00,226.8,226.806,226.788,226.806,62400000.0
2007-03-13 06:24:00,226.819,226.879,226.819,226.869,38600000.0
2007-03-13 06:25:00,226.841,226.868,226.823,226.855,35200001.0
2007-03-13 06:26:00,226.849,226.865,226.787,226.787,47200000.0
2007-03-13 06:27:00,226.804,226.828,226.772,226.828,53200000.0
2007-03-13 06:28:00,226.825,226.888,226.825,226.888,44700000.0
2007-03-13 06:29:00,226.889,226.889,226.86,226.876,82300002.0
2007-03-13 06:30:00,226.865,226.889,226.835,226.874,40500000.0
2007-03-13 06:31:00,226.851,226.863,226.81,226.81,62300000.0
2007-03-13 06:32:00,226.794,226.794,226.759,226.759,24200000.0
2007-03-13 06:33:00,226.832,226.854,226.829,226.839,44600000.0
2007-03-13 06:34:00,226.823,226.856,226.783,226.856,76600000.0
2007-03-13 06:35:00,226.867,226.874,226.842,226.859,87700000.0
2007-03-13 06:36:00,226.871,226.877,226.863,226.87,46700000.0
2007-03-13 06:37:00,226.887,226.902,226.841,226.841,15200000.0
2007-03-13 06:38:00,226.885,226.896,226.835,226.854,31400000.0
2007-03-13 06:39:00,226.844,226.87,226.823,226.867,43300000.0
2007-03-13 06:40:00,226.867,226.875,226.841,226.873,57600001.0
2007-03-13 06:41:00,226.858,226.876,226.829,226.865,52000000.0
2007-03-13 06:42:00,226.84,226.872,226.84,226.871,82900000.0
2007-03-13 06:43:00,226.88,226.899,226.825,226.825,39300000.0
2007-03-13 06:44:00,226.879,226.881,226.866,226.868,38500000.0
2007-03-13 06:45:00,226.855,226.88,226.823,226.88,47400000.0
2007-03-13 06:46:00,226.872,226.917,226.872,226.894,55600000.0
2007-03-13 06:47:00,226.897,226.897,226.88,226.887,14800000.0
2007-03-13 06:48:00,226.892,226.914,226.87,226.914,41900000.0
2007-03-13 06:49:00,226.885,226.926,226.885,226.919,60699999.0
2007-03-13 06:50:00,226.911,226.918,226.877,226.903,45400000.0
2007-03-13 06:51:00,226.891,226.902,226.86,226.896,78500001.0
2007-03-13 06:52:00,226.912,226.918,226.911,226.918,68200000.0
2007-03-13 06:53:00,226.932,226.936,226.909,226.924,41300000.0
2007-03-13 06:54:00,226.888,226.941,226.888,226.909,56000001.0
2007-03-13 06:55:00,226.897,226.91,226.885,226.885,58400000.0
2007-03-13 06:56:00,226.885,226.915,226.851,226.905,75700001.0
2007-03-13 06:57:00,226.914,226.914,226.893,226.91,43700000.0
2007-03-13 06:58:00,226.93,226.988,226.93,226.971,48899999.0
2007-03-13 06:59:00,226.97,226.999,226.957,226.967,62700000.0
2007-03-13 07:00:00,226.954,226.974,226.948,226.954,34300000.0
2007-03-13 07:01:00,226.936,226.993,226.928,226.96,58100000.0
2007-03-13 07:02:00,226.97,226.986,226.952,226.98,26200000.0
2007-03-13 07:03:00,227.007,227.021,226.941,226.941,27500000.0
2007-03-13 07:04:00,226.946,226.999,226.946,226.946,37100000.0
2007-03-13 07:05:00,226.96,227.021,226.957,226.957,101999998.0
2007-03-13 07:06:00,226.919,226.946,226.905,226.923,37400000.0
2007-03-13 07:07:00,226.945,226.962,226.945,226.952,31000000.0
2007-03-13 07:08:00,226.976,226.976,226.925,226.937,28800000.0
2007-03-13 07:09:00,226.954,226.965,226.925,226.925,49100000.0
2007-03-13 07:10:00,226.965,226.967,226.903,226.91,64300000.0
2007-03-13 07:11:00,226.898,226.909,226.882,226.901,36000000.0
2007-03-13 07:12:00,226.916,226.958,226.916,226.937,32100000.0
2007-03-13 07:13:00,226.913,226.93,226.913,226.928,82000000.0
2007-03-13 07:14:00,226.937,226.953,226.917,226.929,73400000.0
2007-03-13 07:15:00,226.898,226.946,226.876,226.932,47600000.0
2007-03-13 07:16:00,226.93,226.939,226.909,226.939,44699999.0
2007-03-13 07:17:00,226.96,226.97,226.956,226.967,37600000.0
2007-03-13 07:18:00,226.975,226.976,226.891,226.891,40300000.0
2007-03-13 07:19:00,226.966,227.015,226.946,226.989,78400001.0
2007-03-13 07:20:00,226.989,227.006,226.989,227.0,35000000.0
2007-03-13 07:21:00,226.953,226.995,226.953,226.993,28700000.0
2007-03-13 07:22:00,226.973,226.976,226.948,226.976,70600000.0
2007-03-13 07:23:00,226.968,226.993,226.953,226.953,47900000.0
2007-03-13 07:24:00,227.032,227.048,227.032,227.048,58600000.0
2007-03-13 07:25:00,227.023,227.08,227.023,227.04,78000001.0
2007-03-13 07:26:00,227.086,227.086,227.036,227.045,22600000.0
2007-03-13 07:27:00,227.037,227.047,227.029,227.032,33700000.0
2007-03-13 07:28:00,227.023,227.036,227.004,227.027,55800000.0
2007-03-13 07:29:00,227.069,227.069,227.011,227.043,54400000.0
2007-03-13 07:30:00,227.084,227.107,227.068,227.084,50200000.0
2007-03-13 07:31:00,227.097,227.111,227.063,227.108,64600000.0
2007-03-13 07:32:00,227.104,227.112,227.092,227.112,45300000.0
2007-03-13 07:33:00,227.068,227.1,227.052,227.092,31400000.0
2007-03-13 07:34:00,227.093,227.1,227.077,227.092,22100000.0
2007-03-13 07:35:00,227.095,227.1,227.058,227.058,22400000.0
2007-03-13 07:36:00,227.088,227.09,227.067,227.08,26800000.0
2007-03-13 07:37:00,227.055,227.074,227.009,227.009,40200000.0
2007-03-13 07:38:00,226.984,226.987,226.87,226.87,41400000.0
2007-03-13 07:39:00,226.897,226.901,226.842,226.852,81000000.0
2007-03-13 07:40:00,226.835,226.835,226.682,226.682,75799999.0
2007-03-13 07:41:00,226.628,226.628,226.563,226.563,62999999.0
2007-03-13 07:42:00,226.584,226.65,226.584,226.65,9800000.0
2007-03-13 07:43:00,226.644,226.644,226.508,226.508,40200000.0
2007-03-13 07:44:00,226.525,226.575,226.525,226.543,54700000.0
2007-03-13 07:45:00,226.549,226.594,226.549,226.562,57100000.0
2007-03-13 07:46:00,226.55,226.55,226.496,226.496,54100001.0
2007-03-13 07:47:00,226.486,226.492,226.421,226.421,59200000.0
2007-03-13 07:48:00,226.396,226.402,226.355,226.365,65500000.0
2007-03-13 07:49:00,226.374,226.385,226.337,226.338,66800002.0
2007-03-13 07:50:00,226.379,226.465,226.379,226.452,41400000.0
2007-03-13 07:51:00,226.481,226.502,226.451,226.465,94300002.0
2007-03-13 07:52:00,226.451,226.481,226.435,226.435,36600000.0
2007-03-13 07:53:00,226.435,226.467,226.435,226.467,62500001.0
2007-03-13 07:54:00,226.457,226.511,226.443,226.509,63600000.0
2007-03-13 07:55:00,226.513,226.539,226.508,226.532,30100000.0
2007-03-13 07:56:00,226.52,226.534,226.5,226.51,79000000.0
2007-03-13 07:57:00,226.53,226.552,226.518,226.538,56000000.0
2007-03-13 07:58:00,226.554,226.562,226.511,226.562,87400000.0
2007-03-13 07:59:00,226.569,226.586,226.552,226.586,58700001.0
2007-03-13 08:00:00,226.611,226.664,226.608,226.634,77100001.0
2007-03-13 08:01:00,226.634,226.648,226.595,226.607,69400001.0
2007-03-13 08:02:00,226.609,226.609,226.547,226.552,73200000.0
2007-03-13 08:03:00,226.546,226.601,226.543,226.597,68200001.0
2007-03-13 08:04:00,226.592,226.613,226.569,226.588,77200000.0
2007-03-13 08:05:00,226.603,226.643,226.603,226.615,66600000.0
2007-03-13 08:06:00,226.627,226.627,226.577,226.605,36400000.0
2007-03-13 08:07:00,226.6,226.6,226.564,226.575,49000000.0
2007-03-13 08:08:00,226.568,226.596,226.541,226.541,48700000.0
2007-03-13 08:09:00,226.593,226.6,226.58,226.585,33600000.0
2007-03-13 08:10:00,226.594,226.598,226.556,226.563,19400000.0
2007-03-13 08:11:00,226.582,226.582,226.51,226.554,55899999.0
2007-03-13 08:12:00,226.556,226.556,226.498,226.499,41200000.0
2007-03-13 08:13:00,226.48,226.492,226.459,226.487,52400000.0
2007-03-13 08:14:00,226.504,226.545,226.504,226.545,29200000.0
2007-03-13 08:15:00,226.548,226.568,226.533,226.538,29700000.0
2007-03-13 08:16:00,226.548,226.549,226.528,226.543,21400000.0
2007-03-13 08:17:00,226.54,226.54,226.504,226.512,55900000.0
2007-03-13 08:18:00,226.495,226.495,226.464,226.467,34400000.0
2007-03-13 08:19:00,226.465,226.467,226.448,226.457,23600000.0
2007-03-13 08:20:00,226.447,226.465,226.444,226.459,64500000.0
2007-03-13 08:21:00,226.435,226.435,226.377,226.394,58500000.0
2007-03-13 08:22:00,226.421,226.435,226.421,226.435,9600000.0
2007-03-13 08:23:00,226.423,226.433,226.408,226.433,72600001.0
2007-03-13 08:24:00,226.449,226.449,226.394,226.406,45600000.0
2007-03-13 08:25:00,226.397,226.409,226.296,226.296,36000000.0
2007-03-13 08:26:00,226.221,226.235,226.185,226.185,62100000.0
2007-03-13 08:27:00,226.19,226.213,226.19,226.193,25900000.0
2007-03-13 08:28:00,226.184,226.194,226.173,226.185,76199999.0
2007-03-13 08:29:00,226.18,226.221,226.18,226.207,81900000.0
2007-03-13 08:30:00,226.218,226.226,226.108,226.126,60500001.0
2007-03-13 08:31:00,226.145,226.251,226.145,226.245,27600000.0
2007-03-13 08:32:00,226.269,226.284,226.246,226.281,47800000.0
2007-03-13 08:33:00,226.298,226.333,226.286,226.286,38300000.0
2007-03-13 08:34:00,226.287,226.306,226.271,226.306,54900000.0
2007-03-13 08:35:00,226.278,226.293,226.258,226.285,92599999.0
2007-03-13 08:36:00,226.285,226.315,226.276,226.315,72900000.0
2007-03-13 08:37:00,226.318,226.38,226.318,226.38,63800000.0
2007-03-13 08:38:00,226.387,226.398,226.34,226.39,48100000.0
2007-03-13 08:39:00,226.415,226.421,226.387,226.397,40300000.0
2007-03-13 08:40:00,226.396,226.404,226.382,226.404,51500000.0
2007-03-13 08:41:00,226.411,226.411,226.399,226.4,31100000.0
2007-03-13 08:42:00,226.409,226.467,226.409,226.452,59400000.0
2007-03-13 08:43:00,226.434,226.48,226.43,226.45,34500000.0
2007-03-13 08:44:00,226.485,226.518,226.469,226.469,99500000.0
2007-03-13 08:45:00,226.465,226.493,226.451,226.451,47700000.0
2007-03-13 08:46:00,226.447,226.477,226.447,226.477,18700000.0
2007-03-13 08:47:00,226.455,226.458,226.433,226.444,65600000.0
2007-03-13 08:48:00,226.444,226.451,226.416,226.443,32900000.0
2007-03-13 08:49:00,226.44,226.453,226.437,226.437,40500000.0
2007-03-13 08:50:00,226.417,226.429,226.387,226.423,34400000.0
2007-03-13 08:51:00,226.425,226.43,226.398,226.398,26200000.0
2007-03-13 08:52:00,226.393,226.452,226.376,226.452,105899997.0
2007-03-13 08:53:00,226.417,226.433,226.413,226.416,27500000.0
2007-03-13 08:54:00,226.411,226.443,226.411,226.437,25600000.0
2007-03-13 08:55:00,226.433,226.44,226.418,226.44,46100001.0
2007-03-13 08:56:00,226.419,226.419,226.388,226.388,23400000.0
2007-03-13 08:57:00,226.351,226.37,226.331,226.37,39400000.0
2007-03-13 08:58:00,226.366,226.366,226.293,226.293,58500000.0
2007-03-13 08:59:00,226.307,226.364,226.307,226.364,57400000.0
2007-03-13 09:00:00,226.327,226.327,226.261,226.264,33400000.0
2007-03-13 09:01:00,226.252,226.273,226.212,226.212,56500000.0
2007-03-13 09:02:00,226.201,226.217,226.194,226.217,38200000.0
2007-03-13 09:03:00,226.196,226.196,226.173,226.192,30000000.0
2007-03-13 09:04:00,226.184,226.209,226.178,226.193,44300000.0
2007-03-13 09:05:00,226.182,226.182,226.12,226.125,39600000.0
2007-03-13 09:06:00,226.113,226.148,226.108,226.135,55600000.0
2007-03-13 09:07:00,226.127,226.201,226.127,226.201,48500001.0
2007-03-13 09:08:00,226.215,226.262,226.215,226.26,26400000.0
2007-03-13 09:09:00,226.241,226.308,226.232,226.294,19700000.0
2007-03-13 09:10:00,226.317,226.317,226.265,226.265,55600000.0
2007-03-13 09:11:00,226.244,226.256,226.23,226.251,37800000.0
2007-03-13 09:12:00,226.225,226.225,226.148,226.19,63700000.0
2007-03-13 09:13:00,226.196,226.212,226.194,226.195,34700000.0
2007-03-13 09:14:00,226.194,226.227,226.183,226.227,45700001.0
2007-03-13 09:15:00,226.235,226.253,226.225,226.233,73900001.0
2007-03-13 09:16:00,226.196,226.232,226.184,226.217,60300000.0
2007-03-13 09:17:00,226.221,226.239,226.195,226.214,102400000.0
2007-03-13 09:18:00,226.187,226.214,226.157,226.212,58900000.0
2007-03-13 09:19:00,226.216,226.221,226.199,226.214,32100000.0
2007-03-13 09:20:00,226.235,226.261,226.209,226.261,68999999.0
2007-03-13 09:21:00,226.25,226.309,226.25,226.301,51800000.0
2007-03-13 09:22:00,226.304,226.324,226.285,226.299,70700000.0
2007-03-13 09:23:00,226.319,226.319,226.278,226.278,44300000.0
2007-03-13 09:24:00,226.28,226.28,226.232,226.28,51500001.0
2007-03-13 09:25:00,226.26,226.26,226.221,226.235,48000000.0
2007-03-13 09:26:00,226.242,226.242,226.155,226.155,67399999.0
2007-03-13 09:27:00,226.131,226.135,226.116,226.116,79899999.0
2007-03-13 09:28:00,226.125,226.16,226.113,226.16,39500000.0
2007-03-13 09:29:00,226.152,226.174,226.15,226.174,55500000.0
2007-03-13 09:30:00,226.171,226.171,226.164,226.166,30300000.0
2007-03-13 09:31:00,226.166,226.175,226.158,226.16,31000000.0
2007-03-13 09:32:00,226.156,226.179,226.129,226.154,84899999.0
2007-03-13 09:33:00,226.202,226.307,226.202,226.3,24600000.0
2007-03-13 09:34:00,226.299,226.314,226.289,226.302,72099999.0
2007-03-13 09:35:00,226.309,226.329,226.285,226.293,63500001.0
2007-03-13 09:36:00,226.261,226.262,226.229,226.229,93700000.0
2007-03-13 09:37:00,226.193,226.23,226.184,226.219,45000000.0
2007-03-13 09:38:00,226.212,226.243,226.212,226.243,17200000.0
2007-03-13 09:39:00,226.245,226.245,226.188,226.215,77900000.0
2007-03-13 09:40:00,226.227,226.257,226.214,226.25,33500000.0
2007-03-13 09:41:00,226.244,226.254,226.18,226.18,28600000.0
2007-03-13 09:42:00,226.216,226.227,226.211,226.222,36000000.0
2007-03-13 09:43:00,226.222,226.247,226.216,226.218,54400000.0
2007-03-13 09:44:00,226.21,226.214,226.169,226.202,75199999.0
2007-03-13 09:45:00,226.2,226.237,226.197,226.232,32400000.0
2007-03-13 09:46:00,226.223,226.241,226.205,226.208,55500000.0
2007-03-13 09:47:00,226.197,226.221,226.174,226.212,36200000.0
2007-03-13 09:48:00,226.241,226.258,226.241,226.247,34500000.0
2007-03-13 09:49:00,226.248,226.271,226.227,226.227,54499999.0
2007-03-13 09:50:00,226.248,226.248,226.165,226.192,47000000.0
2007-03-13 09:51:00,226.21,226.217,226.171,226.184,41400000.0
2007-03-13 09:52:00,226.189,226.193,226.172,226.182,57000000.0
2007-03-13 09:53:00,226.206,226.31,226.206,226.31,70400000.0
2007-03-13 09:54:00,226.313,226.343,226.3,226.3,44699999.0
2007-03-13 09:55:00,226.302,226.307,226.249,226.249,28600000.0
2007-03-13 09:56:00,226.235,226.251,226.224,226.224,73300000.0
2007-03-13 09:57:00,226.227,226.227,226.147,226.148,49400000.0
2007-03-13 09:58:00,226.15,226.15,226.079,226.079,33400000.0
2007-03-13 09:59:00,226.092,226.124,226.079,226.113,63400000.0
2007-03-13 10:00:00,226.121,226.203,226.121,226.202,58000000.0
2007-03-13 10:01:00,226.227,226.27,226.188,226.188,97100000.0
2007-03-13 10:02:00,226.181,226.241,226.159,226.237,51300001.0
2007-03-13 10:03:00,226.242,226.242,226.174,226.174,25300000.0
2007-03-13 10:04:00,226.139,226.139,226.094,226.101,35800000.0
2007-03-13 10:05:00,226.135,226.156,226.11,226.156,35900000.0
2007-03-13 10:06:00,226.194,226.262,226.194,226.262,42200000.0
2007-03-13 10:07:00,226.263,226.263,226.231,226.234,38700000.0
2007-03-13 10:08:00,226.228,226.269,226.228,226.258,29900000.0
2007-03-13 10:09:00,226.252,226.38,226.252,226.379,66999999.0
2007-03-13 10:10:00,226.425,226.459,226.402,226.433,54699999.0
2007-03-13 10:11:00,226.427,226.448,226.4,226.428,49300000.0
2007-03-13 10:12:00,226.45,226.489,226.436,226.489,50199999.0
2007-03-13 10:13:00,226.46,226.46,226.4,226.408,73600000.0
2007-03-13 10:14:00,226.369,226.379,226.353,226.353,53300000.0
2007-03-13 10:15:00,226.341,226.341,226.331,226.331,5500000.0
2007-03-13 10:16:00,226.348,226.384,226.348,226.373,39900000.0
2007-03-13 10:17:00,226.372,226.414,226.372,226.407,42600000.0
2007-03-13 10:18:00,226.394,226.398,226.315,226.315,33300000.0
2007-03-13 10:19:00,226.304,226.32,226.276,226.277,58900001.0
2007-03-13 10:20:00,226.288,226.288,226.256,226.26,55400000.0
2007-03-13 10:21:00,226.248,226.28,226.248,226.267,56700000.0
2007-03-13 10:22:00,226.276,226.285,226.239,226.255,15600000.0
2007-03-13 10:23:00,226.261,226.275,226.239,226.254,52500000.0
2007-03-13 10:24:00,226.243,226.306,226.243,226.306,27900000.0
2007-03-13 10:25:00,226.32,226.378,226.32,226.378,42000000.0
2007-03-13 10:26:00,226.41,226.423,226.39,226.423,37400000.0
2007-03-13 10:27:00,226.417,226.417,226.371,226.387,47500000.0
2007-03-13 10:28:00,226.365,226.365,226.343,226.354,35000000.0
2007-03-13 10:29:00,226.351,226.351,226.316,226.32,47000000.0
2007-03-13 10:30:00,226.312,226.338,226.299,226.3,115700000.0
2007-03-13 10:31:00,226.292,226.294,226.24,226.24,26900000.0
2007-03-13 10:32:00,226.223,226.251,226.212,226.246,82599999.0
2007-03-13 10:33:00,226.237,226.237,226.148,226.153,42900000.0
2007-03-13 10:34:00,226.143,226.172,226.135,226.172,23600000.0
2007-03-13 10:35:00,226.207,226.23,226.207,226.212,36500000.0
2007-03-13 10:36:00,226.254,226.315,226.254,226.315,39600000.0
2007-03-13 10:37:00,226.324,226.329,226.29,226.29,53899999.0
2007-03-13 10:38:00,226.29,226.29,226.26,226.268,43600000.0
2007-03-13 10:39:00,226.259,226.259,226.24,226.24,43900000.0
2007-03-13 10:40:00,226.237,226.258,226.235,226.235,38100000.0
2007-03-13 10:41:00,226.257,226.277,226.239,226.267,39700000.0
2007-03-13 10:42:00,226.256,226.256,226.188,226.208,88400001.0
2007-03-13 10:43:00,226.197,226.199,226.157,226.157,56000000.0
2007-03-13 10:44:00,226.176,226.249,226.176,226.249,48700000.0
2007-03-13 10:45:00,226.278,226.28,226.267,226.272,44399999.0
2007-03-13 10:46:00,226.27,226.283,226.235,226.245,35500000.0
2007-03-13 10:47:00,226.248,226.266,226.229,226.257,55799999.0
2007-03-13 10:48:00,226.271,226.286,226.262,226.271,53600000.0
2007-03-13 10:49:00,226.312,226.316,226.297,226.308,45700000.0
2007-03-13 10:50:00,226.322,226.361,226.322,226.348,50800000.0
2007-03-13 10:51:00,226.363,226.382,226.348,226.375,60500000.0
2007-03-13 10:52:00,226.405,226.439,226.405,226.422,36500000.0
2007-03-13 10:53:00,226.41,226.41,226.335,226.338,69800000.0
2007-03-13 10:54:00,226.319,226.337,226.318,226.331,73200000.0
2007-03-13 10:55:00,226.354,226.354,226.326,226.345,54500000.0
2007-03-13 10:56:00,226.338,226.371,226.338,226.358,66699999.0
2007-03-13 10:57:00,226.366,226.451,226.36,226.451,73900001.0
2007-03-13 10:58:00,226.452,226.452,226.411,226.435,28700000.0
2007-03-13 10:59:00,226.451,226.472,226.451,226.455,31500000.0
2007-03-13 11:00:00,226.441,226.462,226.407,226.415,54499999.0
2007-03-13 11:01:00,226.412,226.412,226.38,226.401,39000000.0
2007-03-13 11:02:00,226.399,226.422,226.393,226.422,19300000.0
2007-03-13 11:03:00,226.437,226.444,226.391,226.411,36300000.0
2007-03-13 11:04:00,226.434,226.443,226.404,226.443,46800000.0
2007-03-13 11:05:00,226.468,226.511,226.468,226.499,37600000.0
2007-03-13 11:06:00,226.506,226.506,226.453,226.498,37500000.0
2007-03-13 11:07:00,226.46,226.522,226.454,226.522,38400000.0
2007-03-13 11:08:00,226.538,226.636,226.528,226.636,49500000.0
2007-03-13 11:09:00,226.648,226.716,226.642,226.716,29099999.0
2007-03-13 11:10:00,226.726,226.726,226.681,226.681,39100000.0
2007-03-13 11:11:00,226.684,226.687,226.623,226.623,34400000.0
2007-03-13 11:12:00,226.609,226.612,226.572,226.577,56600000.0
2007-03-13 11:13:00,226.568,226.569,226.539,226.541,60400000.0
2007-03-13 11:14:00,226.535,226.535,226.492,226.51,68600000.0
2007-03-13 11:15:00,226.52,226.52,226.481,226.489,59800000.0
2007-03-13 11:16:00,226.494,226.504,226.489,226.499,29800000.0
2007-03-13 11:17:00,226.485,226.5,226.463,226.496,54400000.0
2007-03-13 11:18:00,226.468,226.51,226.454,226.491,69100000.0
2007-03-13 11:19:00,226.495,226.514,226.495,226.51,21800000.0
2007-03-13 11:20:00,226.502,226.519,226.477,226.489,34000000.0
2007-03-13 11:21:00,226.525,226.531,226.491,226.522,61200001.0
2007-03-13 11:22:00,226.516,226.516,226.485,226.485,48800000.0
2007-03-13 11:23:00,226.469,226.507,226.469,226.489,33800000.0
2007-03-13 11:24:00,226.503,226.541,226.503,226.541,37599999.0
2007-03-13 11:25:00,226.538,226.538,226.509,226.513,61000000.0
2007-03-13 11:26:00,226.514,226.531,226.453,226.453,52400000.0
2007-03-13 11:27:00,226.444,226.462,226.444,226.453,67299999.0
2007-03-13 11:28:00,226.473,226.493,226.473,226.483,23200000.0
2007-03-13 11:29:00,226.515,226.516,226.5,226.5,52500001.0
2007-03-13 11:30:00,226.43,226.661,226.397,226.661,69400000.0
2007-03-13 11:31:00,226.67,226.692,226.67,226.691,54600000.0
2007-03-13 11:32:00,226.684,226.684,226.637,226.637,51300000.0
2007-03-13 11:33:00,226.629,226.633,226.598,226.6,51100000.0
2007-03-13 11:34:00,226.582,226.612,226.582,226.612,33300000.0
2007-03-13 11:35:00,226.593,226.638,226.592,226.637,26300000.0
2007-03-13 11:36:00,226.616,226.623,226.565,226.565,82000000.0
2007-03-13 11:37:00,226.563,226.584,226.558,226.584,54300000.0
2007-03-13 11:38:00,226.591,226.595,226.543,226.543,47799999.0
2007-03-13 11:39:00,226.579,226.585,226.566,226.569,33500000.0
2007-03-13 11:40:00,226.548,226.554,226.433,226.433,75500000.0
2007-03-13 11:41:00,226.431,226.431,226.402,226.402,15100000.0
2007-03-13 11:42:00,226.392,226.392,226.328,226.373,57500000.0
2007-03-13 11:43:00,226.39,226.444,226.39,226.422,94300001.0
2007-03-13 11:44:00,226.461,226.461,226.41,226.428,32300000.0
2007-03-13 11:45:00,226.435,226.472,226.435,226.466,52000000.0
2007-03-13 11:46:00,226.451,226.457,226.428,226.437,54500000.0
2007-03-13 11:47:00,226.451,226.529,226.451,226.521,62000000.0
2007-03-13 11:48:00,226.526,226.538,226.508,226.508,73300002.0
2007-03-13 11:49:00,226.48,226.482,226.446,226.446,29800000.0
2007-03-13 11:50:00,226.434,226.434,226.391,226.392,32500000.0
2007-03-13 11:51:00,226.412,226.43,226.41,226.424,35500000.0
2007-03-13 11:52:00,226.422,226.462,226.422,226.462,32700000.0
2007-03-13 11:53:00,226.478,226.478,226.459,226.465,41200000.0
2007-03-13 11:54:00,226.458,226.471,226.437,226.464,43500000.0
2007-03-13 11:55:00,226.485,226.485,226.454,226.458,43800000.0
2007-03-13 11:56:00,226.454,226.454,226.431,226.434,51700000.0
2007-03-13 11:57:00,226.431,226.443,226.43,226.434,46200000.0
2007-03-13 11:58:00,226.411,226.411,226.335,226.335,48700000.0
2007-03-13 11:59:00,226.327,226.327,226.237,226.237,39500000.0
2007-03-13 12:00:00,226.261,226.382,226.261,226.382,33000000.0
2007-03-13 12:01:00,226.366,226.366,226.28,226.292,55700000.0
2007-03-13 12:02:00,226.324,226.336,226.275,226.336,89700000.0
2007-03-13 12:03:00,226.349,226.378,226.328,226.371,56000000.0
2007-03-13 12:04:00,226.384,226.384,226.361,226.363,29300000.0
2007-03-13 12:05:00,226.359,226.362,226.347,226.355,47900000.0
2007-03-13 12:06:00,226.362,226.363,226.343,226.343,42500000.0
2007-03-13 12:07:00,226.345,226.345,226.302,226.302,66400000.0
2007-03-13 12:08:00,226.299,226.313,226.298,226.313,39700000.0
2007-03-13 12:09:00,226.324,226.34,226.318,226.318,19000000.0
2007-03-13 12:10:00,226.342,226.38,226.342,226.38,48300001.0
2007-03-13 12:11:00,226.394,226.434,226.394,226.405,25300000.0
2007-03-13 12:12:00,226.401,226.423,226.389,226.404,72900000.0
2007-03-13 12:13:00,226.406,226.436,226.396,226.436,48900000.0
2007-03-13 12:14:00,226.455,226.46,226.445,226.454,72400000.0
2007-03-13 12:15:00,226.452,226.481,226.452,226.465,60600000.0
2007-03-13 12:16:00,226.465,226.466,226.429,226.459,52100000.0
2007-03-13 12:17:00,226.454,226.454,226.414,226.43,56300000.0
2007-03-13 12:18:00,226.425,226.425,226.405,226.41,56200000.0
2007-03-13 12:19:00,226.397,226.414,226.383,226.383,60600001.0
2007-03-13 12:20:00,226.332,226.375,226.322,226.372,61100001.0
2007-03-13 12:21:00,226.36,226.377,226.334,226.35,69000000.0
2007-03-13 12:22:00,226.348,226.348,226.329,226.333,34100000.0
2007-03-13 12:23:00,226.35,226.35,226.327,226.345,49800000.0
2007-03-13 12:24:00,226.319,226.335,226.313,226.335,27800000.0
2007-03-13 12:25:00,226.35,226.371,226.35,226.36,39900000.0
2007-03-13 12:26:00,226.347,226.347,226.297,226.337,53100000.0
2007-03-13 12:27:00,226.353,226.355,226.272,226.272,62500000.0
2007-03-13 12:28:00,226.292,226.32,226.263,226.263,65499999.0
2007-03-13 12:29:00,226.252,226.252,226.212,226.225,50400000.0
2007-03-13 12:30:00,226.199,226.199,226.148,226.151,35800000.0
2007-03-13 12:31:00,226.179,226.243,226.179,226.238,42000000.0
2007-03-13 12:32:00,226.252,226.259,226.202,226.227,34800000.0
2007-03-13 12:33:00,226.247,226.25,226.234,226.249,49400000.0
2007-03-13 12:34:00,226.251,226.251,226.213,226.214,36300000.0
2007-03-13 12:35:00,226.223,226.23,226.205,226.205,62900000.0
2007-03-13 12:36:00,226.199,226.202,226.148,226.2,73500000.0
2007-03-13 12:37:00,226.209,226.209,226.173,226.183,49900000.0
2007-03-13 12:38:00,226.186,226.21,226.186,226.193,47700000.0
2007-03-13 12:39:00,226.178,226.203,226.171,226.187,65700000.0
2007-03-13 12:40:00,226.19,226.208,226.156,226.206,44900000.0
2007-03-13 12:41:00,226.217,226.24,226.217,226.222,65799999.0
2007-03-13 12:42:00,226.233,226.262,226.218,226.238,40700000.0
2007-03-13 12:43:00,226.201,226.218,226.195,226.218,15300000.0
2007-03-13 12:44:00,226.235,226.246,226.222,226.224,47300000.0
2007-03-13 12:45:00,226.23,226.257,226.217,226.257,25100000.0
2007-03-13 12:46:00,226.261,226.284,226.256,226.284,27900000.0
2007-03-13 12:47:00,226.292,226.292,226.271,226.281,85300001.0
2007-03-13 12:48:00,226.271,226.294,226.246,226.246,70900000.0
2007-03-13 12:49:00,226.228,226.228,226.176,226.176,24000000.0
2007-03-13 12:50:00,226.193,226.227,226.193,226.225,47800000.0
2007-03-13 12:51:00,226.205,226.205,226.146,226.165,59300000.0
2007-03-13 12:52:00,226.146,226.146,226.113,226.116,29100000.0
2007-03-13 12:53:00,226.115,226.115,226.092,226.092,27900000.0
2007-03-13 12:54:00,226.115,226.132,226.082,226.132,51000000.0
2007-03-13 12:55:00,226.131,226.149,226.113,226.119,82400001.0
2007-03-13 12:56:00,226.097,226.114,226.09,226.09,58300000.0
2007-03-13 12:57:00,226.09,226.105,226.067,226.099,55700000.0
2007-03-13 12:58:00,226.136,226.16,226.128,226.16,48500001.0
2007-03-13 12:59:00,226.185,226.25,226.185,226.25,40100000.0
2007-03-13 13:00:00,226.262,226.286,226.029,226.029,48100000.0
2007-03-13 13:01:00,225.938,225.938,225.839,225.843,37900000.0
2007-03-13 13:02:00,225.849,225.895,225.849,225.88,76700000.0
2007-03-13 13:03:00,225.891,225.916,225.888,225.916,63399999.0
2007-03-13 13:04:00,225.855,225.864,225.764,225.764,54100001.0
2007-03-13 13:05:00,225.768,225.793,225.767,225.767,76100001.0
2007-03-13 13:06:00,225.757,225.763,225.617,225.619,46900000.0
2007-03-13 13:07:00,225.615,225.621,225.572,225.572,27600000.0
2007-03-13 13:08:00,225.542,225.569,225.539,225.568,31600000.0
2007-03-13 13:09:00,225.58,225.626,225.58,225.582,78500001.0
2007-03-13 13:10:00,225.568,225.59,225.563,225.59,58200000.0
2007-03-13 13:11:00,225.61,225.622,225.57,225.578,42300000.0
2007-03-13 13:12:00,225.586,225.586,225.496,225.496,65200000.0
2007-03-13 13:13:00,225.455,225.455,225.363,225.369,34100000.0
2007-03-13 13:14:00,225.388,225.397,225.357,225.363,62800000.0
2007-03-13 13:15:00,225.328,225.335,225.285,225.285,63600000.0
2007-03-13 13:16:00,225.297,225.314,225.253,225.268,111400001.0
2007-03-13 13:17:00,225.255,225.291,225.234,225.291,42300000.0
2007-03-13 13:18:00,225.332,225.387,225.33,225.364,66400000.0
2007-03-13 13:19:00,225.349,225.349,225.29,225.29,30000000.0
2007-03-13 13:20:00,225.296,225.296,225.235,225.236,72400000.0
2007-03-13 13:21:00,225.215,225.231,225.186,225.213,43800000.0
2007-03-13 13:22:00,225.203,225.301,225.193,225.301,31000000.0
2007-03-13 13:23:00,225.341,225.357,225.32,225.356,63000000.0
2007-03-13 13:24:00,225.353,225.463,225.346,225.463,85600000.0
2007-03-13 13:25:00,225.467,225.532,225.467,225.532,74300001.0
2007-03-13 13:26:00,225.55,225.553,225.512,225.512,30700000.0
2007-03-13 13:27:00,225.5,225.504,225.46,225.502,53399999.0
2007-03-13 13:28:00,225.485,225.489,225.418,225.418,17200000.0
2007-03-13 13:29:00,225.402,225.402,225.384,225.396,55299999.0
2007-03-13 13:30:00,225.364,225.364,225.289,225.31,68800000.0
2007-03-13 13:31:00,225.322,225.328,225.242,225.242,69899999.0
2007-03-13 13:32:00,225.235,225.248,225.23,225.245,30600000.0
2007-03-13 13:33:00,225.238,225.238,225.187,225.187,32800000.0
2007-03-13 13:34:00,225.173,225.242,225.173,225.242,37000000.0
2007-03-13 13:35:00,225.259,225.287,225.247,225.247,35800000.0
2007-03-13 13:36:00,225.285,225.285,225.253,225.253,50700000.0
2007-03-13 13:37:00,225.262,225.268,225.203,225.203,19200000.0
2007-03-13 13:38:00,225.175,225.175,225.114,225.114,30300000.0
2007-03-13 13:39:00,225.136,225.147,225.127,225.138,67700000.0
2007-03-13 13:40:00,225.135,225.153,225.13,225.13,85999999.0
2007-03-13 13:41:00,225.116,225.14,225.112,225.132,53700000.0
2007-03-13 13:42:00,225.139,225.139,225.114,225.117,38800000.0
2007-03-13 13:43:00,225.15,225.179,225.138,225.159,39500000.0
2007-03-13 13:44:00,225.155,225.164,225.135,225.15,64500001.0
2007-03-13 13:45:00,225.135,225.16,225.125,225.125,21100000.0
2007-03-13 13:46:00,225.117,225.117,225.096,225.114,58000000.0
2007-03-13 13:47:00,225.11,225.119,225.075,225.075,107700000.0
2007-03-13 13:48:00,225.083,225.151,225.083,225.13,38600000.0
2007-03-13 13:49:00,225.149,225.166,225.143,225.166,35500000.0
2007-03-13 13:50:00,225.156,225.195,225.141,225.195,39099999.0
2007-03-13 13:51:00,225.214,225.233,225.198,225.233,52500000.0
2007-03-13 13:52:00,225.256,225.288,225.256,225.282,27000000.0
2007-03-13 13:53:00,225.266,225.275,225.243,225.243,24400000.0
2007-03-13 13:54:00,225.223,225.276,225.223,225.276,82000001.0
2007-03-13 13:55:00,225.306,225.363,225.306,225.357,28700000.0
2007-03-13 13:56:00,225.352,225.429,225.352,225.429,33600000.0
2007-03-13 13:57:00,225.456,225.477,225.408,225.408,43400000.0
2007-03-13 13:58:00,225.415,225.423,225.408,225.423,61400001.0
2007-03-13 13:59:00,225.416,225.421,225.384,225.396,43800000.0
2007-03-13 14:00:00,225.352,225.374,225.319,225.348,73200001.0
2007-03-13 14:01:00,225.349,225.378,225.349,225.378,18000000.0
2007-03-13 14:02:00,225.382,225.387,225.352,225.367,48400000.0
2007-03-13 14:03:00,225.349,225.381,225.347,225.381,47800000.0
2007-03-13 14:04:00,225.344,225.374,225.307,225.31,39000000.0
2007-03-13 14:05:00,225.242,225.253,225.205,225.226,44600000.0
2007-03-13 14:06:00,225.203,225.248,225.193,225.248,36900000.0
2007-03-13 14:07:00,225.267,225.286,225.257,225.277,39800000.0
2007-03-13 14:08:00,225.27,225.28,225.24,225.242,80800001.0
2007-03-13 14:09:00,225.233,225.322,225.233,225.313,64500001.0
2007-03-13 14:10:00,225.317,225.321,225.233,225.233,50700000.0
2007-03-13 14:11:00,225.242,225.281,225.242,225.26,123300001.0
2007-03-13 14:12:00,225.261,225.268,225.192,225.197,31400000.0
2007-03-13 14:13:00,225.183,225.188,225.143,225.143,46300001.0
2007-03-13 14:14:00,225.158,225.158,225.106,225.148,52200000.0
2007-03-13 14:15:00,225.154,225.154,225.108,225.108,57900000.0
2007-03-13 14:16:00,225.135,225.159,225.135,225.151,71200000.0
2007-03-13 14:17:00,225.121,225.129,225.099,225.099,32200000.0
2007-03-13 14:18:00,225.13,225.207,225.13,225.205,34500000.0
2007-03-13 14:19:00,225.207,225.233,225.195,225.197,30500000.0
2007-03-13 14:20:00,225.191,225.244,225.191,225.236,72900000.0
2007-03-13 14:21:00,225.221,225.221,225.196,225.219,34200001.0
2007-03-13 14:22:00,225.216,225.244,225.205,225.216,51200000.0
2007-03-13 14:23:00,225.255,225.355,225.255,225.355,42200000.0
2007-03-13 14:24:00,225.335,225.485,225.331,225.461,60799999.0
2007-03-13 14:25:00,225.447,225.471,225.447,225.471,25400000.0
2007-03-13 14:26:00,225.474,225.498,225.466,225.497,61200000.0
2007-03-13 14:27:00,225.488,225.518,225.488,225.504,51399999.0
2007-03-13 14:28:00,225.468,225.468,225.415,225.418,27900000.0
2007-03-13 14:29:00,225.457,225.51,225.435,225.455,47599999.0
2007-03-13 14:30:00,225.492,225.492,225.149,225.179,92800000.0
2007-03-13 14:31:00,225.19,225.19,225.148,225.162,58000000.0
2007-03-13 14:32:00,225.167,225.213,225.167,225.184,31500000.0
2007-03-13 14:33:00,225.205,225.241,225.198,225.241,62900000.0
2007-03-13 14:34:00,225.222,225.244,225.194,225.198,63600000.0
2007-03-13 14:35:00,225.206,225.272,225.206,225.27,96600002.0
2007-03-13 14:36:00,225.282,225.472,225.27,225.468,60200000.0
2007-03-13 14:37:00,225.476,225.536,225.474,225.536,59800000.0
2007-03-13 14:38:00,225.582,225.667,225.582,225.647,37600000.0
2007-03-13 14:39:00,225.636,225.65,225.561,225.561,64300000.0
2007-03-13 14:40:00,225.561,225.576,225.53,225.538,40800000.0
2007-03-13 14:41:00,225.551,225.558,225.529,225.532,70700000.0
2007-03-13 14:42:00,225.549,225.619,225.549,225.612,43500000.0
2007-03-13 14:43:00,225.587,225.591,225.568,225.568,26800000.0
2007-03-13 14:44:00,225.576,225.588,225.56,225.56,70399999.0
2007-03-13 14:45:00,225.566,225.585,225.563,225.573,45700000.0
2007-03-13 14:46:00,225.568,225.576,225.532,225.533,50300000.0
2007-03-13 14:47:00,225.538,225.538,225.485,225.503,42700000.0
2007-03-13 14:48:00,225.498,225.498,225.406,225.423,53400001.0
2007-03-13 14:49:00,225.428,225.481,225.428,225.481,53200001.0
2007-03-13 14:50:00,225.482,225.482,225.44,225.449,46300000.0
2007-03-13 14:51:00,225.429,225.442,225.41,225.425,51500001.0
2007-03-13 14:52:00,225.436,225.436,225.404,225.423,26300000.0
2007-03-13 14:53:00,225.417,225.417,225.363,225.379,51600000.0
2007-03-13 14:54:00,225.362,225.391,225.346,225.36,49599999.0
2007-03-13 14:55:00,225.348,225.363,225.324,225.354,43300000.0
2007-03-13 14:56:00,225.376,225.435,225.376,225.403,80100000.0
2007-03-13 14:57:00,225.393,225.442,225.393,225.442,30300000.0
2007-03-13 14:58:00,225.462,225.47,225.438,225.438,39200000.0
2007-03-13 14:59:00,225.415,225.463,225.409,225.449,33900000.0
2007-03-13 15:00:00,225.451,225.451,225.35,225.35,47400001.0
2007-03-13 15:01:00,225.371,225.423,225.371,225.406,25200001.0
2007-03-13 15:02:00,225.41,225.513,225.41,225.506,53900000.0
2007-03-13 15:03:00,225.494,225.531,225.487,225.487,45900000.0
2007-03-13 15:04:00,225.476,225.519,225.476,225.519,25300000.0
2007-03-13 15:05:00,225.519,225.558,225.519,225.52,33000000.0
2007-03-13 15:06:00,225.512,225.556,225.512,225.545,41200000.0
2007-03-13 15:07:00,225.56,225.588,225.555,225.586,84700000.0
2007-03-13 15:08:00,225.609,225.625,225.603,225.612,53000000.0
2007-03-13 15:09:00,225.606,225.614,225.6,225.611,24600000.0
2007-03-13 15:10:00,225.598,225.621,225.595,225.62,37099999.0
2007-03-13 15:11:00,225.617,225.655,225.604,225.655,54899999.0
2007-03-13 15:12:00,225.64,225.64,225.601,225.611,51100000.0
2007-03-13 15:13:00,225.594,225.595,225.565,225.58,35500000.0
2007-03-13 15:14:00,225.592,225.652,225.592,225.622,60900001.0
2007-03-13 15:15:00,225.617,225.653,225.617,225.641,33900000.0
2007-03-13 15:16:00,225.647,225.647,225.624,225.641,58100000.0
2007-03-13 15:17:00,225.646,225.646,225.618,225.635,35000000.0
2007-03-13 15:18:00,225.63,225.63,225.604,225.615,32500000.0
2007-03-13 15:19:00,225.63,225.631,225.611,225.624,41499999.0
2007-03-13 15:20:00,225.627,225.639,225.619,225.627,65800000.0
2007-03-13 15:21:00,225.605,225.605,225.585,225.59,64100000.0
2007-03-13 15:22:00,225.595,225.634,225.479,225.479,63499999.0
2007-03-13 15:23:00,225.381,225.381,225.322,225.322,48600000.0
2007-03-13 15:24:00,225.313,225.327,225.291,225.32,68899999.0
2007-03-13 15:25:00,225.335,225.34,225.294,225.312,24000000.0
2007-03-13 15:26:00,225.338,225.345,225.311,225.336,78900000.0
2007-03-13 15:27:00,225.336,225.338,225.299,225.299,68400000.0
2007-03-13 15:28:00,225.301,225.332,225.301,225.306,44200000.0
2007-03-13 15:29:00,225.272,225.324,225.222,225.324,48100000.0
2007-03-13 15:30:00,225.349,225.429,225.349,225.388,59400000.0
2007-03-13 15:31:00,225.353,225.397,225.335,225.38,74700000.0
2007-03-13 15:32:00,225.395,225.424,225.391,225.42,33100000.0
2007-03-13 15:33:00,225.402,225.529,225.402,225.529,21600000.0
2007-03-13 15:34:00,225.567,225.58,225.516,225.516,49399999.0
2007-03-13 15:35:00,225.508,225.512,225.483,225.495,35300000.0
2007-03-13 15:36:00,225.511,225.565,225.5,225.565,59400000.0
2007-03-13 15:37:00,225.546,225.731,225.546,225.729,36800000.0
2007-03-13 15:38:00,225.731,225.769,225.718,225.761,31400000.0
2007-03-13 15:39:00,225.755,225.787,225.751,225.785,40800000.0
2007-03-13 15:40:00,225.828,225.851,225.815,225.831,44400000.0
2007-03-13 15:41:00,225.864,225.948,225.864,225.948,45399999.0
2007-03-13 15:42:00,225.931,225.965,225.911,225.922,54300000.0
2007-03-13 15:43:00,225.904,225.925,225.877,225.877,30200000.0
2007-03-13 15:44:00,225.876,225.876,225.846,225.863,65200002.0
2007-03-13 15:45:00,225.849,225.849,225.824,225.837,46500002.0
2007-03-13 15:46:00,225.86,225.865,225.826,225.843,26000000.0
2007-03-13 15:47:00,225.823,225.828,225.811,225.82,58400000.0
2007-03-13 15:48:00,225.811,225.822,225.792,225.822,28300000.0
2007-03-13 15:49:00,225.841,225.879,225.84,225.879,47700000.0
2007-03-13 15:50:00,225.866,225.866,225.837,225.837,48300001.0
2007-03-13 15:51:00,225.828,225.868,225.828,225.863,46200000.0
2007-03-13 15:52:00,225.876,225.925,225.867,225.897,38300000.0
2007-03-13 15:53:00,225.9,225.914,225.866,225.868,31200000.0
2007-03-13 15:54:00,225.853,225.883,225.828,225.858,47900000.0
2007-03-13 15:55:00,225.858,225.872,225.834,225.834,23500000.0
2007-03-13 15:56:00,225.845,225.85,225.809,225.813,75000001.0
2007-03-13 15:57:00,225.799,225.829,225.792,225.82,65600000.0
2007-03-13 15:58:00,225.828,225.87,225.82,225.849,54099999.0
2007-03-13 15:59:00,225.853,225.856,225.823,225.823,29200000.0
2007-03-13 16:00:00,225.816,225.816,225.779,225.786,54200000.0
2007-03-13 16:01:00,225.781,225.791,225.753,225.766,54800000.0
2007-03-13 16:02:00,225.754,225.779,225.754,225.765,18200000.0
2007-03-13 16:03:00,225.739,225.766,225.726,225.755,72499999.0
2007-03-13 16:04:00,225.749,225.749,225.701,225.701,43099999.0
2007-03-13 16:05:00,225.694,225.694,225.653,225.678,68000001.0
2007-03-13 16:06:00,225.655,225.673,225.614,225.614,63600000.0
2007-03-13 16:07:00,225.558,225.583,225.542,225.55,45100000.0
2007-03-13 16:08:00,225.547,225.564,225.525,225.537,19500000.0
2007-03-13 16:09:00,225.537,225.564,225.529,225.564,56400000.0
2007-03-13 16:10:00,225.554,225.593,225.55,225.593,33199999.0
2007-03-13 16:11:00,225.586,225.588,225.533,225.533,62400000.0
2007-03-13 16:12:00,225.54,225.543,225.515,225.515,39300000.0
2007-03-13 16:13:00,225.507,225.525,225.491,225.525,35300000.0
2007-03-13 16:14:00,225.518,225.567,225.513,225.547,56500000.0
2007-03-13 16:15:00,225.551,225.551,225.483,225.483,45100000.0
2007-03-13 16:16:00,225.489,225.493,225.462,225.493,30200000.0
2007-03-13 16:17:00,225.496,225.544,225.496,225.544,36600000.0
2007-03-13 16:18:00,225.551,225.604,225.547,225.603,41900000.0
2007-03-13 16:19:00,225.646,225.658,225.638,225.643,32300000.0
2007-03-13 16:20:00,225.633,225.657,225.633,225.643,53200001.0
2007-03-13 16:21:00,225.633,225.638,225.601,225.608,34100000.0
2007-03-13 16:22:00,225.614,225.63,225.594,225.594,58700000.0
2007-03-13 16:23:00,225.583,225.602,225.574,225.588,48900000.0
2007-03-13 16:24:00,225.602,225.604,225.583,225.604,23900000.0
2007-03-13 16:25:00,225.61,225.61,225.582,225.586,41400000.0
2007-03-13 16:26:00,225.58,225.588,225.528,225.55,36800000.0
2007-03-13 16:27:00,225.541,225.563,225.536,225.561,58000001.0
2007-03-13 16:28:00,225.556,225.594,225.556,225.587,102600002.0
2007-03-13 16:29:00,225.583,225.601,225.566,225.58,90699999.0
2007-03-13 16:30:00,225.578,225.661,225.578,225.641,79500000.0
2007-03-13 16:31:00,225.627,225.688,225.627,225.65,61300000.0
2007-03-13 16:32:00,225.644,225.669,225.613,225.613,69000000.0
2007-03-13 16:33:00,225.6,225.621,225.585,225.601,31100000.0
2007-03-13 16:34:00,225.564,225.666,225.564,225.666,30900000.0
2007-03-13 16:35:00,225.67,225.695,225.666,225.682,82200000.0
2007-03-13 16:36:00,225.693,225.693,225.659,225.662,42500000.0
2007-03-13 16:37:00,225.666,225.686,225.654,225.66,45500000.0
2007-03-13 16:38:00,225.645,225.649,225.615,225.62,53800001.0
2007-03-13 16:39:00,225.631,225.687,225.631,225.68,40500001.0
2007-03-13 16:40:00,225.675,225.714,225.667,225.679,67500000.0
2007-03-13 16:41:00,225.689,225.689,225.652,225.652,32600000.0
2007-03-13 16:42:00,225.66,225.664,225.627,225.64,31200000.0
2007-03-13 16:43:00,225.655,225.668,225.655,225.655,47200000.0
2007-03-13 16:44:00,225.651,225.654,225.631,225.635,47100000.0
2007-03-13 16:45:00,225.635,225.642,225.596,225.639,55500000.0
2007-03-13 16:46:00,225.647,225.665,225.644,225.644,63500000.0
2007-03-13 16:47:00,225.671,225.688,225.671,225.688,88300001.0
2007-03-13 16:48:00,225.702,225.829,225.702,225.824,47200000.0
2007-03-13 16:49:00,225.859,225.918,225.859,225.889,66500000.0
2007-03-13 16:50:00,225.867,225.919,225.861,225.919,42500000.0
2007-03-13 16:51:00,225.971,225.983,225.962,225.962,58700000.0
2007-03-13 16:52:00,225.953,226.061,225.953,226.061,46100000.0
2007-03-13 16:53:00,226.063,226.171,226.063,226.171,44600000.0
2007-03-13 16:54:00,226.167,226.177,226.123,226.13,54500000.0
2007-03-13 16:55:00,226.124,226.136,226.083,226.108,45000001.0
2007-03-13 16:56:00,226.097,226.097,226.018,226.038,65400000.0
2007-03-13 16:57:00,226.047,226.051,226.02,226.041,59400000.0
2007-03-13 16:58:00,226.057,226.057,226.03,226.031,48900000.0
2007-03-13 16:59:00,226.022,226.023,226.0,226.023,63700000.0
2007-03-13 17:00:00,226.023,226.024,225.998,226.019,41200000.0
2007-03-13 17:01:00,226.022,226.089,226.008,226.089,47000000.0
2007-03-13 17:02:00,226.089,226.136,226.075,226.136,34199999.0
2007-03-13 17:03:00,226.117,226.133,226.109,226.133,41300000.0
2007-03-13 17:04:00,226.178,226.199,226.136,226.199,69100001.0
2007-03-13 17:05:00,226.204,226.204,226.151,226.151,36000000.0
2007-03-13 17:06:00,226.146,226.157,226.115,226.13,43500000.0
2007-03-13 17:07:00,226.143,226.21,226.133,226.21,40900000.0
2007-03-13 17:08:00,226.234,226.299,226.234,226.299,47600000.0
2007-03-13 17:09:00,226.285,226.328,226.285,226.328,32600000.0
2007-03-13 17:10:00,226.365,226.416,226.365,226.392,74500000.0
2007-03-13 17:11:00,226.394,226.458,226.394,226.445,83500000.0
2007-03-13 17:12:00,226.44,226.44,226.395,226.395,53800002.0
2007-03-13 17:13:00,226.4,226.46,226.4,226.46,49000000.0
2007-03-13 17:14:00,226.449,226.449,226.412,226.412,65299999.0
2007-03-13 17:15:00,226.41,226.41,226.373,226.399,40900001.0
2007-03-13 17:16:00,226.386,226.386,226.351,226.354,21200000.0
2007-03-13 17:17:00,226.362,226.391,226.344,226.344,33500000.0
2007-03-13 17:18:00,226.356,226.36,226.307,226.307,31000000.0
2007-03-13 17:19:00,226.308,226.308,226.266,226.267,100300000.0
2007-03-13 17:20:00,226.277,226.302,226.273,226.284,56700000.0
2007-03-13 17:21:00,226.297,226.366,226.297,226.366,52200000.0
2007-03-13 17:22:00,226.373,226.395,226.349,226.394,44900001.0
2007-03-13 17:23:00,226.405,226.422,226.371,226.39,53800001.0
2007-03-13 17:24:00,226.39,226.405,226.376,226.398,28300000.0
2007-03-13 17:25:00,226.385,226.397,226.375,226.388,35000000.0
2007-03-13 17:26:00,226.395,226.445,226.395,226.433,53800001.0
2007-03-13 17:27:00,226.429,226.516,226.429,226.516,25600000.0
2007-03-13 17:28:00,226.498,226.509,226.474,226.478,60800000.0
2007-03-13 17:29:00,226.487,226.494,226.476,226.476,51900000.0
2007-03-13 17:30:00,226.45,226.454,226.394,226.397,42400000.0
2007-03-13 17:31:00,226.418,226.43,226.376,226.406,55200000.0
2007-03-13 17:32:00,226.407,226.417,226.38,226.412,38200000.0
2007-03-13 17:33:00,226.424,226.445,226.407,226.407,33300000.0
2007-03-13 17:34:00,226.407,226.425,226.404,226.425,46800001.0
2007-03-13 17:35:00,226.426,226.45,226.416,226.45,35900000.0
2007-03-13 17:36:00,226.436,226.456,226.426,226.442,82100000.0
2007-03-13 17:37:00,226.439,226.445,226.406,226.419,56600001.0
2007-03-13 17:38:00,226.418,226.427,226.399,226.427,60200000.0
2007-03-13 17:39:00,226.42,226.445,226.41,226.445,57000000.0
2007-03-13 17:40:00,226.437,226.453,226.432,226.432,54000000.0
2007-03-13 17:41:00,226.437,226.451,226.41,226.418,64400000.0
2007-03-13 17:42:00,226.417,226.422,226.385,226.385,55099999.0
2007-03-13 17:43:00,226.376,226.388,226.376,226.38,59700000.0
2007-03-13 17:44:00,226.372,226.372,226.346,226.367,34700000.0
2007-03-13 17:45:00,226.377,226.377,226.336,226.336,67300001.0
2007-03-13 17:46:00,226.33,226.33,226.283,226.287,56300000.0
2007-03-13 17:47:00,226.287,226.287,226.208,226.208,36200000.0
2007-03-13 17:48:00,226.176,226.176,226.112,226.112,69100000.0
2007-03-13 17:49:00,226.121,226.131,226.092,226.101,31100000.0
2007-03-13 17:50:00,226.106,226.106,226.075,226.075,36900000.0
2007-03-13 17:51:00,226.091,226.119,226.081,226.081,33300000.0
2007-03-13 17:52:00,226.082,226.095,226.067,226.095,64099999.0
2007-03-13 17:53:00,226.074,226.101,226.057,226.085,52699999.0
2007-03-13 17:54:00,226.098,226.128,226.081,226.082,40300000.0
2007-03-13 17:55:00,226.073,226.073,226.048,226.07,44200001.0
2007-03-13 17:56:00,226.067,226.067,226.02,226.031,75200002.0
2007-03-13 17:57:00,226.034,226.054,226.034,226.053,39600001.0
2007-03-13 17:58:00,226.062,226.07,226.033,226.055,47600000.0
2007-03-13 17:59:00,226.053,226.059,225.96,225.96,75100000.0
2007-03-13 18:00:00,225.948,225.988,225.921,225.935,50700000.0
2007-03-13 18:01:00,225.94,225.94,225.841,225.893,421600000.0
2007-03-13 18:02:00,225.902,225.907,225.835,225.835,694300001.0
2007-03-13 18:03:00,225.84,225.901,225.827,225.895,681199998.0
2007-03-13 18:04:00,225.902,225.906,225.856,225.856,446499998.0
2007-03-13 18:05:00,225.864,225.864,225.812,225.82,622800002.0
2007-03-13 18:06:00,225.811,225.877,225.811,225.858,575400000.0
2007-03-13 18:07:00,225.856,225.895,225.832,225.832,789299999.0
2007-03-13 18:08:00,225.831,225.91,225.81,225.91,612700002.0
2007-03-13 18:09:00,225.92,225.921,225.879,225.885,491300000.0
2007-03-13 18:10:00,225.877,225.877,225.8,225.845,499300001.0
2007-03-13 18:11:00,225.857,225.857,225.776,225.782,309299999.0
2007-03-13 18:12:00,225.762,225.785,225.745,225.785,258700002.0
2007-03-13 18:13:00,225.76,225.76,225.651,225.68,480400001.0
2007-03-13 18:14:00,225.705,225.752,225.67,225.725,597600000.0
2007-03-13 18:15:00,225.738,225.738,225.678,225.682,650899999.0
2007-03-13 18:16:00,225.66,225.677,225.569,225.608,578900002.0
2007-03-13 18:17:00,225.562,225.63,225.562,225.609,229900001.0
2007-03-13 18:18:00,225.618,225.65,225.6,225.6,354999999.0
2007-03-13 18:19:00,225.588,225.616,225.58,225.587,542099999.0
2007-03-13 18:20:00,225.571,225.571,225.485,225.485,613600001.0
2007-03-13 18:21:00,225.49,225.55,225.49,225.533,598499998.0
2007-03-13 18:22:00,225.522,225.537,225.464,225.477,533100000.0
2007-03-13 18:23:00,225.46,225.51,225.458,225.51,805799995.0
2007-03-13 18:24:00,225.493,225.529,225.49,225.507,544800002.0
2007-03-13 18:25:00,225.524,225.542,225.49,225.535,544900000.0
2007-03-13 18:26:00,225.528,225.543,225.455,225.525,324900001.0
2007-03-13 18:27:00,225.537,225.55,225.512,225.542,416900000.0
2007-03-13 18:28:00,225.547,225.563,225.51,225.51,437600000.0
2007-03-13 18:29:00,225.513,225.556,225.504,225.508,418100000.0
2007-03-13 18:30:00,225.504,225.504,225.317,225.317,369400006.0
2007-03-13 18:31:00,225.332,225.365,225.297,225.297,322099998.0
2007-03-13 18:32:00,225.273,225.285,225.213,225.273,427400004.0
2007-03-13 18:33:00,225.277,225.277,225.181,225.205,515500000.0
2007-03-13 18:34:00,225.226,225.269,225.196,225.26,530699999.0
2007-03-13 18:35:00,225.273,225.34,225.273,225.317,342699999.0
2007-03-13 18:36:00,225.32,225.385,225.309,225.375,320100000.0
2007-03-13 18:37:00,225.392,225.403,225.38,225.387,175200000.0
2007-03-13 18:38:00,225.404,225.458,225.382,225.458,153800001.0
2007-03-13 18:39:00,225.444,225.452,225.414,225.452,133900000.0
2007-03-13 18:40:00,225.455,225.479,225.451,225.479,310599999.0
2007-03-13 18:41:00,225.487,225.562,225.487,225.533,258500001.0
2007-03-13 18:42:00,225.539,225.567,225.5,225.507,280100001.0
2007-03-13 18:43:00,225.503,225.548,225.503,225.537,183399999.0
2007-03-13 18:44:00,225.56,225.601,225.558,225.577,333100001.0
2007-03-13 18:45:00,225.602,225.706,225.602,225.7,185300000.0
2007-03-13 18:46:00,225.701,225.726,225.684,225.72,139600000.0
2007-03-13 18:47:00,225.713,225.745,225.699,225.737,104699999.0
2007-03-13 18:48:00,225.748,225.761,225.716,225.724,192700000.0
2007-03-13 18:49:00,225.692,225.707,225.674,225.676,197999999.0
2007-03-13 18:50:00,225.675,225.675,225.642,225.672,238100000.0
2007-03-13 18:51:00,225.661,225.661,225.61,225.645,174600000.0
2007-03-13 18:52:00,225.633,225.633,225.547,225.567,307099998.0
2007-03-13 18:53:00,225.573,225.596,225.563,225.563,210400000.0
2007-03-13 18:54:00,225.57,225.57,225.505,225.523,196900000.0
2007-03-13 18:55:00,225.54,225.666,225.54,225.633,270300003.0
2007-03-13 18:56:00,225.634,225.634,225.586,225.61,27500000.0
2007-03-13 18:57:00,225.598,225.598,225.496,225.507,161200000.0
2007-03-13 18:58:00,225.492,225.494,225.456,225.49,343299999.0
2007-03-13 18:59:00,225.474,225.499,225.44,225.479,242800000.0
2007-03-13 19:00:00,225.47,225.522,225.448,225.45,109100001.0
2007-03-13 19:01:00,225.428,225.448,225.389,225.396,129299999.0
2007-03-13 19:02:00,225.407,225.446,225.392,225.4,192400000.0
2007-03-13 19:03:00,225.405,225.455,225.405,225.427,300399999.0
2007-03-13 19:04:00,225.424,225.438,225.386,225.405,201000000.0
2007-03-13 19:05:00,225.419,225.419,225.376,225.419,160900002.0
2007-03-13 19:06:00,225.431,225.431,225.37,225.37,424100002.0
2007-03-13 19:07:00,225.366,225.384,225.352,225.365,267599999.0
2007-03-13 19:08:00,225.365,225.387,225.346,225.373,415700000.0
2007-03-13 19:09:00,225.373,225.375,225.35,225.37,164000000.0
2007-03-13 19:10:00,225.398,225.408,225.376,225.388,125499997.0
2007-03-13 19:11:00,225.411,225.411,225.343,225.345,42800000.0
2007-03-13 19:12:00,225.347,225.366,225.347,225.362,67500001.0
2007-03-13 19:13:00,225.36,225.37,225.35,225.357,199700001.0
2007-03-13 19:14:00,225.346,225.362,225.317,225.325,222599999.0
2007-03-13 19:15:00,225.328,225.348,225.312,225.318,330499998.0
2007-03-13 19:16:00,225.306,225.307,225.287,225.295,56799999.0
2007-03-13 19:17:00,225.313,225.329,225.301,225.329,95400001.0
2007-03-13 19:18:00,225.325,225.34,225.281,225.325,147500000.0
2007-03-13 19:19:00,225.325,225.333,225.295,225.295,205000000.0
2007-03-13 19:20:00,225.285,225.296,225.245,225.279,171500000.0
2007-03-13 19:21:00,225.275,225.275,225.255,225.262,151300000.0
2007-03-13 19:22:00,225.246,225.256,225.127,225.127,114700002.0
2007-03-13 19:23:00,225.193,225.222,225.18,225.209,433300001.0
2007-03-13 19:24:00,225.222,225.28,225.218,225.26,110000000.0
2007-03-13 19:25:00,225.267,225.319,225.267,225.311,222600001.0
2007-03-13 19:26:00,225.323,225.382,225.323,225.382,493300004.0
2007-03-13 19:27:00,225.362,225.378,225.314,225.314,237999999.0
2007-03-13 19:28:00,225.312,225.327,225.307,225.327,216300001.0
2007-03-13 19:29:00,225.306,225.312,225.273,225.273,48100000.0
2007-03-13 19:30:00,225.257,225.257,225.189,225.195,174600000.0
2007-03-13 19:31:00,225.184,225.207,225.169,225.197,144800001.0
2007-03-13 19:32:00,225.202,225.227,225.191,225.209,372799999.0
2007-03-13 19:33:00,225.22,225.288,225.215,225.28,207500001.0
2007-03-13 19:34:00,225.273,225.273,225.203,225.22,241099998.0
2007-03-13 19:35:00,225.199,225.211,225.175,225.183,279800000.0
2007-03-13 19:36:00,225.158,225.158,224.97,224.991,205300000.0
2007-03-13 19:37:00,224.965,224.965,224.893,224.893,108400000.0
2007-03-13 19:38:00,224.895,224.926,224.823,224.825,208300000.0
2007-03-13 19:39:00,224.827,224.877,224.827,224.871,189400001.0
2007-03-13 19:40:00,224.864,224.874,224.772,224.857,290000001.0
2007-03-13 19:41:00,224.883,224.91,224.879,224.895,331999999.0
2007-03-13 19:42:00,224.89,224.904,224.788,224.818,219499998.0
2007-03-13 19:43:00,224.841,224.848,224.812,224.812,46600000.0
2007-03-13 19:44:00,224.82,224.838,224.803,224.814,187400000.0
2007-03-13 19:45:00,224.831,224.882,224.815,224.882,104600001.0
2007-03-13 19:46:00,224.916,224.976,224.894,224.959,181800001.0
2007-03-13 19:47:00,224.958,224.958,224.916,224.945,41500000.0
2007-03-13 19:48:00,224.933,224.988,224.914,224.964,163200000.0
2007-03-13 19:49:00,224.952,224.962,224.863,224.863,166100000.0
2007-03-13 19:50:00,224.869,224.893,224.847,224.865,157499999.0
2007-03-13 19:51:00,224.879,224.978,224.862,224.931,122000000.0
2007-03-13 19:52:00,224.937,224.946,224.921,224.936,195499999.0
2007-03-13 19:53:00,224.931,224.931,224.86,224.86,190000000.0
2007-03-13 19:54:00,224.859,224.916,224.859,224.915,146400001.0
2007-03-13 19:55:00,224.905,224.905,224.846,224.88,59900001.0
2007-03-13 19:56:00,224.889,224.929,224.886,224.929,102600000.0
2007-03-13 19:57:00,224.909,224.922,224.839,224.918,123800000.0
2007-03-13 19:58:00,224.917,224.998,224.917,224.991,344300001.0
2007-03-13 19:59:00,225.023,225.134,225.023,225.113,184200001.0
2007-03-13 20:00:00,225.124,225.141,225.092,225.141,52700000.0
2007-03-13 20:01:00,225.131,225.156,225.113,225.136,80600000.0
2007-03-13 20:02:00,225.138,225.157,225.13,225.13,146300000.0
2007-03-13 20:03:00,225.102,225.134,225.076,225.094,173400003.0
2007-03-13 20:04:00,225.078,225.078,225.014,225.051,104799999.0
2007-03-13 20:05:00,225.047,225.047,224.985,224.985,152900000.0
2007-03-13 20:06:00,224.969,224.996,224.951,224.996,215700000.0
2007-03-13 20:07:00,225.003,225.003,224.962,224.971,181700002.0
2007-03-13 20:08:00,224.969,224.977,224.914,224.914,214799999.0
2007-03-13 20:09:00,224.906,224.941,224.888,224.91,132000000.0
2007-03-13 20:10:00,224.903,224.909,224.893,224.896,141300000.0
2007-03-13 20:11:00,224.898,224.907,224.87,224.881,226900000.0
2007-03-13 20:12:00,224.873,224.875,224.814,224.836,511900002.0
2007-03-13 20:13:00,224.827,224.842,224.731,224.773,152099999.0
2007-03-13 20:14:00,224.776,224.855,224.757,224.832,155399999.0
2007-03-13 20:15:00,224.861,224.914,224.855,224.908,361499999.0
2007-03-13 20:16:00,224.92,224.939,224.869,224.918,161600000.0
2007-03-13 20:17:00,224.918,224.967,224.903,224.963,60500000.0
2007-03-13 20:18:00,224.961,225.026,224.961,224.983,140900000.0
2007-03-13 20:19:00,224.994,224.997,224.936,224.95,167300000.0
2007-03-13 20:20:00,224.945,224.998,224.945,224.965,299600001.0
2007-03-13 20:21:00,224.956,224.956,224.917,224.932,114200000.0
2007-03-13 20:22:00,224.935,224.979,224.916,224.962,184500000.0
2007-03-13 20:23:00,224.976,225.006,224.976,225.006,136499999.0
2007-03-13 20:24:00,224.997,225.003,224.97,224.978,193700001.0
2007-03-13 20:25:00,224.98,224.994,224.952,224.967,284099999.0
2007-03-13 20:26:00,224.96,224.96,224.904,224.918,319900002.0
2007-03-13 20:27:00,224.897,224.947,224.897,224.925,187200002.0
2007-03-13 20:28:00,224.931,224.974,224.931,224.953,390200001.0
2007-03-13 20:29:00,224.981,225.027,224.969,224.984,436900001.0
2007-03-13 20:30:00,224.986,225.003,224.97,224.978,442199998.0
2007-03-13 20:31:00,224.975,225.017,224.974,225.005,454599999.0
2007-03-13 20:32:00,225.007,225.007,224.95,224.977,593400002.0
2007-03-13 20:33:00,224.998,225.05,224.998,225.035,185200001.0
2007-03-13 20:34:00,225.033,225.043,224.987,224.987,134300000.0
2007-03-13 20:35:00,224.962,224.962,224.934,224.951,118300000.0
2007-03-13 20:36:00,224.937,224.957,224.934,224.938,122700000.0
2007-03-13 20:37:00,224.931,224.968,224.931,224.964,111999998.0
2007-03-13 20:38:00,224.949,224.981,224.945,224.956,223199999.0
2007-03-13 20:39:00,224.961,224.973,224.912,224.912,180400002.0
2007-03-13 20:40:00,224.913,224.932,224.853,224.93,481099998.0
2007-03-13 20:41:00,224.936,224.963,224.885,224.961,185200000.0
2007-03-13 20:42:00,224.972,225.008,224.972,224.978,258900000.0
2007-03-13 20:43:00,224.978,224.978,224.948,224.97,331500000.0
2007-03-13 20:44:00,224.979,225.051,224.97,225.051,386300000.0
2007-03-13 20:45:00,225.076,225.114,225.043,225.097,209700000.0
2007-03-13 20:46:00,225.103,225.112,225.07,225.091,288799999.0
2007-03-13 20:47:00,225.072,225.072,224.991,224.991,293100000.0
2007-03-13 20:48:00,225.014,225.048,224.982,225.017,247100001.0
2007-03-13 20:49:00,225.046,225.083,225.037,225.067,169899997.0
2007-03-13 20:50:00,225.053,225.06,225.034,225.04,406199999.0
2007-03-13 20:51:00,225.012,225.012,224.931,224.931,143499999.0
2007-03-13 20:52:00,224.88,224.935,224.86,224.918,105200000.0
2007-03-13 20:53:00,224.93,224.949,224.929,224.93,236300001.0
2007-03-13 20:54:00,224.942,224.982,224.936,224.972,162800001.0
2007-03-13 20:55:00,224.975,224.986,224.953,224.953,315600002.0
2007-03-13 20:56:00,224.944,224.963,224.89,224.89,221800000.0
2007-03-13 20:57:00,224.884,224.919,224.877,224.908,348000001.0
2007-03-13 20:58:00,224.914,224.939,224.869,224.923,319899999.0
2007-03-13 20:59:00,224.922,224.927,224.889,224.899,465299999.0
2007-03-13 21:00:00,224.887,224.893,224.842,224.842,511700000.0
2007-03-13 21:01:00,224.851,224.888,224.848,224.852,425300001.0
2007-03-13 21:02:00,224.844,224.889,224.79,224.884,208700001.0
2007-03-13 21:03:00,224.869,224.869,224.813,224.824,196400001.0
2007-03-13 21:04:00,224.833,224.833,224.785,224.812,134300002.0
2007-03-13 21:05:00,224.813,224.874,224.81,224.841,103200000.0
2007-03-13 21:06:00,224.861,224.896,224.835,224.884,188400001.0
2007-03-13 21:07:00,224.906,224.96,224.886,224.96,250799998.0
2007-03-13 21:08:00,224.965,225.03,224.965,225.002,135300000.0
2007-03-13 21:09:00,225.015,225.027,224.956,224.996,88400000.0
2007-03-13 21:10:00,225.001,225.028,224.993,224.999,79400000.0
2007-03-13 21:11:00,225.004,225.004,224.982,224.995,82000000.0
2007-03-13 21:12:00,224.989,225.009,224.959,224.959,128499999.0
2007-03-13 21:13:00,224.95,224.951,224.882,224.882,186600001.0
2007-03-13 21:14:00,224.865,224.865,224.819,224.835,316799999.0
2007-03-13 21:15:00,224.846,224.883,224.846,224.846,323700003.0
2007-03-13 21:16:00,224.847,224.863,224.814,224.863,89400001.0
2007-03-13 21:17:00,224.877,224.928,224.87,224.911,283300001.0
2007-03-13 21:18:00,224.928,224.942,224.905,224.942,239100002.0
2007-03-13 21:19:00,224.957,224.967,224.909,224.964,248299999.0
2007-03-13 21:20:00,224.956,224.967,224.912,224.935,345300002.0
2007-03-13 21:21:00,224.923,224.935,224.896,224.907,291900000.0
2007-03-13 21:22:00,224.918,224.918,224.856,224.898,215600000.0
2007-03-13 21:23:00,224.881,224.906,224.853,224.894,146200000.0
2007-03-13 21:24:00,224.903,224.92,224.883,224.901,219100000.0
2007-03-13 21:25:00,224.895,224.895,224.855,224.855,261699999.0
2007-03-13 21:26:00,224.853,224.892,224.85,224.861,133299999.0
2007-03-13 21:27:00,224.848,224.875,224.838,224.85,164899998.0
2007-03-13 21:28:00,224.877,224.902,224.853,224.867,88900000.0
2007-03-13 21:29:00,224.872,224.877,224.85,224.858,102800000.0
2007-03-13 21:30:00,224.872,224.872,224.797,224.807,99900001.0
2007-03-13 21:31:00,224.806,224.826,224.787,224.824,46100000.0
2007-03-13 21:32:00,224.811,224.841,224.743,224.824,125400002.0
2007-03-13 21:33:00,224.807,224.816,224.796,224.802,158900002.0
2007-03-13 21:34:00,224.811,224.811,224.781,224.802,125200000.0
2007-03-13 21:35:00,224.809,224.814,224.792,224.805,26700000.0
2007-03-13 21:36:00,224.803,224.803,224.788,224.792,101299999.0
2007-03-13 21:37:00,224.792,224.811,224.764,224.776,94600001.0
2007-03-13 21:38:00,224.78,224.803,224.78,224.781,71999999.0
2007-03-13 21:39:00,224.755,224.804,224.752,224.804,46400000.0
2007-03-13 21:40:00,224.799,224.824,224.799,224.818,79399999.0
2007-03-13 21:41:00,224.803,224.803,224.775,224.775,24700000.0
2007-03-13 21:42:00,224.773,224.781,224.745,224.781,113000000.0
2007-03-13 21:43:00,224.775,224.775,224.711,224.751,82500000.0
2007-03-13 21:44:00,224.757,224.786,224.747,224.775,238300003.0
2007-03-13 21:45:00,224.762,224.762,224.715,224.72,94499999.0
2007-03-13 21:46:00,224.75,224.75,224.701,224.713,77600000.0
2007-03-13 21:47:00,224.707,224.707,224.673,224.676,87900001.0
2007-03-13 21:48:00,224.674,224.674,224.654,224.654,141100000.0
2007-03-13 21:49:00,224.631,224.633,224.589,224.613,44000000.0
2007-03-13 21:50:00,224.63,224.63,224.61,224.612,35100000.0
2007-03-13 21:51:00,224.607,224.617,224.588,224.601,153399999.0
2007-03-13 21:52:00,224.576,224.579,224.546,224.546,37400001.0
2007-03-13 21:53:00,224.544,224.563,224.543,224.543,23100000.0
2007-03-13 21:54:00,224.52,224.528,224.462,224.528,92600000.0
2007-03-13 21:55:00,224.546,224.562,224.538,224.552,37900000.0
2007-03-13 21:56:00,224.55,224.575,224.54,224.556,46400000.0
2007-03-13 21:57:00,224.554,224.574,224.516,224.516,32600000.0
2007-03-13 21:58:00,224.496,224.499,224.475,224.481,86899999.0
2007-03-13 21:59:00,224.502,224.539,224.467,224.467,163000000.0
2007-03-13 22:00:00,224.44,224.455,224.408,224.408,193900003.0
2007-03-13 22:01:00,224.406,224.406,224.372,224.397,180200001.0
2007-03-13 22:02:00,224.41,224.428,224.396,224.427,303600002.0
2007-03-13 22:03:00,224.384,224.419,224.381,224.381,55600000.0
2007-03-13 22:04:00,224.387,224.412,224.387,224.395,127800000.0
2007-03-13 22:05:00,224.379,224.389,224.342,224.384,149499999.0
2007-03-13 22:06:00,224.412,224.427,224.394,224.41,22400000.0
2007-03-13 22:07:00,224.377,224.399,224.361,224.393,59499999.0
2007-03-13 22:08:00,224.411,224.417,224.393,224.4,74000000.0
2007-03-13 22:09:00,224.383,224.398,224.35,224.398,30700000.0
2007-03-13 22:10:00,224.391,224.404,224.351,224.351,72000000.0
2007-03-13 22:11:00,224.421,224.457,224.421,224.439,87300000.0
2007-03-13 22:12:00,224.444,224.458,224.431,224.457,121300001.0
2007-03-13 22:13:00,224.476,224.499,224.469,224.499,68199999.0
2007-03-13 22:14:00,224.498,224.513,224.483,224.513,19900000.0
2007-03-13 22:15:00,224.52,224.532,224.472,224.53,199700000.0
2007-03-13 22:16:00,224.542,224.588,224.527,224.555,267500001.0
2007-03-13 22:17:00,224.577,224.578,224.536,224.546,58300000.0
2007-03-13 22:18:00,224.493,224.542,224.478,224.537,108200000.0
2007-03-13 22:19:00,224.514,224.564,224.482,224.562,94399998.0
2007-03-13 22:20:00,224.543,224.555,224.524,224.536,63800000.0
2007-03-13 22:21:00,224.483,224.53,224.476,224.519,65100001.0
2007-03-13 22:22:00,224.525,224.525,224.499,224.499,45300000.0
2007-03-13 22:23:00,224.515,224.521,224.482,224.519,122200000.0
2007-03-13 22:24:00,224.523,224.533,224.478,224.533,56600000.0
2007-03-13 22:25:00,224.5,224.519,224.465,224.504,56200000.0
2007-03-13 22:26:00,224.494,224.5,224.481,224.498,63100001.0
2007-03-13 22:27:00,224.486,224.515,224.44,224.463,171200000.0
2007-03-13 22:28:00,224.447,224.447,224.397,224.397,51800000.0
2007-03-13 22:29:00,224.359,224.401,224.31,224.315,187900001.0
2007-03-13 22:30:00,224.292,224.293,224.274,224.283,46300001.0
2007-03-13 22:31:00,224.287,224.287,224.239,224.246,69300000.0
2007-03-13 22:32:00,224.231,224.252,224.198,224.232,96499999.0
2007-03-13 22:33:00,224.258,224.259,224.187,224.247,221199998.0
2007-03-13 22:34:00,224.276,224.311,224.276,224.281,231100000.0
2007-03-13 22:35:00,224.263,224.272,224.228,224.271,67200000.0
2007-03-13 22:36:00,224.264,224.264,224.171,224.171,96500000.0
2007-03-13 22:37:00,224.174,224.201,224.172,224.195,74100000.0
2007-03-13 22:38:00,224.167,224.19,224.151,224.164,47500000.0
2007-03-13 22:39:00,224.174,224.176,224.166,224.166,87399999.0
2007-03-13 22:40:00,224.151,224.216,224.137,224.194,87800000.0
2007-03-13 22:41:00,224.196,224.215,224.175,224.215,89900001.0
2007-03-13 22:42:00,224.211,224.22,224.191,224.214,31100000.0
2007-03-13 22:43:00,224.22,224.226,224.201,224.212,53500000.0
2007-03-13 22:44:00,224.217,224.229,224.161,224.161,106100000.0
2007-03-13 22:45:00,224.205,224.213,224.157,224.201,133900000.0
2007-03-13 22:46:00,224.148,224.18,224.136,224.18,62500000.0
2007-03-13 22:47:00,224.172,224.172,224.145,224.163,90800000.0
2007-03-13 22:48:00,224.132,224.149,224.084,224.143,133300000.0
2007-03-13 22:49:00,224.13,224.141,224.1,224.1,50400001.0
2007-03-13 22:50:00,224.062,224.11,224.04,224.11,58400000.0
2007-03-13 22:51:00,224.082,224.12,224.069,224.069,95900000.0
2007-03-13 22:52:00,224.061,224.096,224.061,224.096,38100000.0
2007-03-13 22:53:00,224.103,224.103,224.056,224.092,129700001.0
2007-03-13 22:54:00,224.092,224.092,224.033,224.033,70600000.0
2007-03-13 22:55:00,224.072,224.107,224.072,224.107,65999999.0
2007-03-13 22:56:00,224.117,224.141,224.088,224.141,88200000.0
2007-03-13 22:57:00,224.144,224.186,224.135,224.177,70000000.0
2007-03-13 22:58:00,224.195,224.217,224.186,224.189,73600001.0
2007-03-13 22:59:00,224.194,224.237,224.18,224.231,79599999.0
2007-03-13 23:00:00,224.231,224.265,224.231,224.265,47300000.0
2007-03-13 23:01:00,224.274,224.274,224.232,224.273,29400000.0
2007-03-13 23:02:00,224.269,224.287,224.238,224.238,77299999.0
2007-03-13 23:03:00,224.241,224.275,224.241,224.255,35800000.0
2007-03-13 23:04:00,224.261,224.261,224.21,224.21,49099999.0
2007-03-13 23:05:00,224.248,224.273,224.248,224.265,48300000.0
2007-03-13 23:06:00,224.283,224.333,224.283,224.3,48300000.0
2007-03-13 23:07:00,224.288,224.288,224.251,224.271,35500000.0
2007-03-13 23:08:00,224.276,224.276,224.197,224.218,35700000.0
2007-03-13 23:09:00,224.196,224.196,224.119,224.119,34600000.0
2007-03-13 23:10:00,224.094,224.148,224.085,224.136,84100001.0
2007-03-13 23:11:00,224.149,224.161,224.114,224.117,62800000.0
2007-03-13 23:12:00,224.141,224.151,224.141,224.151,51600001.0
2007-03-13 23:13:00,224.143,224.152,224.123,224.135,32900000.0
2007-03-13 23:14:00,224.1,224.107,224.067,224.08,110900002.0
2007-03-13 23:15:00,224.051,224.051,224.009,224.013,62000000.0
2007-03-13 23:16:00,224.02,224.02,223.894,223.894,15100000.0
2007-03-13 23:17:00,223.876,223.895,223.875,223.875,33600000.0
2007-03-13 23:18:00,223.85,223.851,223.819,223.825,53400000.0
2007-03-13 23:19:00,223.819,223.819,223.759,223.773,64400000.0
2007-03-13 23:20:00,223.785,223.785,223.752,223.752,62199999.0
2007-03-13 23:21:00,223.761,223.775,223.745,223.763,49100000.0
2007-03-13 23:22:00,223.777,223.895,223.777,223.895,54500000.0
2007-03-13 23:23:00,223.901,223.911,223.853,223.853,61600000.0
2007-03-13 23:24:00,223.836,223.856,223.802,223.854,49800000.0
2007-03-13 23:25:00,223.84,223.85,223.812,223.839,44700000.0
2007-03-13 23:26:00,223.845,223.875,223.823,223.823,55100000.0
2007-03-13 23:27:00,223.856,223.926,223.845,223.926,38000000.0
2007-03-13 23:28:00,223.932,224.025,223.932,224.01,63600001.0
2007-03-13 23:29:00,224.012,224.018,223.972,223.99,83700001.0
2007-03-13 23:30:00,224.017,224.022,224.012,224.012,34500000.0
2007-03-13 23:31:00,223.998,224.035,223.984,224.03,87300000.0
2007-03-13 23:32:00,224.043,224.086,224.026,224.052,15100000.0
2007-03-13 23:33:00,224.124,224.126,224.064,224.064,71200000.0
2007-03-13 23:34:00,224.088,224.088,224.023,224.065,31300000.0
2007-03-13 23:35:00,224.085,224.11,224.058,224.1,65000000.0
2007-03-13 23:36:00,224.1,224.153,224.078,224.153,66300002.0
2007-03-13 23:37:00,224.131,224.131,224.062,224.106,45300000.0
2007-03-13 23:38:00,224.1,224.122,224.081,224.122,48300000.0
2007-03-13 23:39:00,224.117,224.144,224.07,224.144,43300000.0
2007-03-13 23:40:00,224.136,224.171,224.118,224.171,50400000.0
2007-03-13 23:41:00,224.173,224.187,224.139,224.171,31500000.0
2007-03-13 23:42:00,224.186,224.195,224.145,224.145,19500000.0
2007-03-13 23:43:00,224.144,224.15,224.122,224.145,57100001.0
2007-03-13 23:44:00,224.135,224.135,224.083,224.083,68700000.0
2007-03-13 23:45:00,224.119,224.189,224.119,224.167,30400000.0
2007-03-13 23:46:00,224.15,224.178,224.123,224.178,44800000.0
2007-03-13 23:47:00,224.175,224.191,224.128,224.191,36800000.0
2007-03-13 23:48:00,224.11,224.172,224.11,224.117,70700000.0
2007-03-13 23:49:00,224.117,224.142,224.104,224.142,62200000.0
2007-03-13 23:50:00,224.136,224.177,224.136,224.137,51100000.0
2007-03-13 23:51:00,224.166,224.166,224.112,224.13,32000000.0
2007-03-13 23:52:00,224.145,224.19,224.145,224.19,49300000.0
2007-03-13 23:53:00,224.182,224.21,224.15,224.209,56600000.0
2007-03-13 23:54:00,224.218,224.239,224.165,224.165,86700001.0
2007-03-13 23:55:00,224.208,224.246,224.201,224.246,21800000.0
2007-03-13 23:56:00,224.3,224.317,224.265,224.276,34600000.0
2007-03-13 23:57:00,224.246,224.266,224.229,224.25,31100000.0
2007-03-13 23:58:00,224.205,224.205,224.126,224.126,65400000.0
2007-03-13 23:59:00,224.055,224.055,223.996,224.004,31100000.0
2007-03-14 00:00:00,224.028,224.035,224.016,224.024,37100000.0
2007-03-14 00:01:00,224.008,224.059,224.006,224.059,28300000.0
2007-03-14 00:02:00,224.055,224.082,224.04,224.082,71800000.0
2007-03-14 00:03:00,224.107,224.112,224.026,224.039,47800000.0
2007-03-14 00:04:00,224.095,224.117,224.075,224.116,45599999.0
2007-03-14 00:05:00,224.099,224.13,224.073,224.13,47600000.0
2007-03-14 00:06:00,224.1,224.1,224.028,224.048,79200000.0
2007-03-14 00:07:00,224.071,224.071,224.017,224.017,26900000.0
2007-03-14 00:08:00,224.002,224.014,223.956,223.997,61500000.0
2007-03-14 00:09:00,223.984,224.04,223.971,224.04,46900000.0
2007-03-14 00:10:00,224.009,224.009,223.952,223.964,65800001.0
2007-03-14 00:11:00,223.965,223.985,223.96,223.985,68100000.0
2007-03-14 00:12:00,223.975,223.993,223.949,223.95,62000000.0
2007-03-14 00:13:00,224.001,224.03,223.971,224.005,54200000.0
2007-03-14 00:14:00,223.978,224.054,223.964,224.022,57900000.0
2007-03-14 00:15:00,224.027,224.045,223.985,223.985,60000000.0
2007-03-14 00:16:00,223.977,224.019,223.977,224.009,60900000.0
2007-03-14 00:17:00,223.978,224.02,223.978,224.02,36700000.0
2007-03-14 00:18:00,223.988,224.076,223.985,224.019,41000000.0
2007-03-14 00:19:00,224.044,224.076,223.999,223.999,71099999.0
2007-03-14 00:20:00,223.961,223.961,223.924,223.924,38900000.0
2007-03-14 00:21:00,223.912,223.912,223.854,223.865,55800001.0
2007-03-14 00:22:00,223.854,223.907,223.854,223.9,32600000.0
2007-03-14 00:23:00,223.89,223.926,223.859,223.926,61300000.0
2007-03-14 00:24:00,223.885,223.885,223.832,223.835,36400000.0
2007-03-14 00:25:00,223.856,223.856,223.788,223.845,30100000.0
2007-03-14 00:26:00,223.849,223.864,223.837,223.843,30900000.0
2007-03-14 00:27:00,223.862,223.875,223.836,223.836,76800001.0
2007-03-14 00:28:00,223.837,223.838,223.8,223.835,66500000.0
2007-03-14 00:29:00,223.816,223.816,223.733,223.751,60299999.0
2007-03-14 00:30:00,223.762,223.762,223.729,223.73,17000000.0
2007-03-14 00:31:00,223.73,223.744,223.73,223.743,46600000.0
2007-03-14 00:32:00,223.732,223.732,223.692,223.707,35900000.0
2007-03-14 00:33:00,223.696,223.702,223.652,223.69,66200002.0
2007-03-14 00:34:00,223.685,223.708,223.685,223.692,33000000.0
2007-03-14 00:35:00,223.677,223.689,223.668,223.684,54100001.0
2007-03-14 00:36:00,223.675,223.689,223.634,223.634,32900000.0
2007-03-14 00:37:00,223.68,223.693,223.675,223.68,68400000.0
2007-03-14 00:38:00,223.683,223.683,223.666,223.67,35500000.0
2007-03-14 00:39:00,223.675,223.72,223.664,223.72,34400000.0
2007-03-14 00:40:00,223.746,223.759,223.725,223.738,57100000.0
2007-03-14 00:41:00,223.774,223.779,223.746,223.748,40300000.0
2007-03-14 00:42:00,223.748,223.748,223.721,223.732,57200001.0
2007-03-14 00:43:00,223.739,223.751,223.718,223.721,65900000.0
2007-03-14 00:44:00,223.721,223.722,223.692,223.704,85500001.0
2007-03-14 00:45:00,223.689,223.709,223.683,223.702,34200000.0
2007-03-14 00:46:00,223.682,223.702,223.681,223.687,49900000.0
2007-03-14 00:47:00,223.69,223.733,223.69,223.72,29800000.0
2007-03-14 00:48:00,223.73,223.734,223.72,223.72,23800000.0
2007-03-14 00:49:00,223.733,223.758,223.709,223.718,31200000.0
2007-03-14 00:50:00,223.761,223.779,223.756,223.761,44900001.0
2007-03-14 00:51:00,223.769,223.797,223.769,223.77,78100000.0
2007-03-14 00:52:00,223.79,223.804,223.761,223.772,50600001.0
2007-03-14 00:53:00,223.791,223.818,223.778,223.818,43600000.0
2007-03-14 00:54:00,223.803,223.858,223.803,223.854,34500000.0
2007-03-14 00:55:00,223.851,223.899,223.841,223.867,41400000.0
2007-03-14 00:56:00,223.865,223.872,223.855,223.855,26900000.0
2007-03-14 00:57:00,223.837,223.837,223.76,223.8,52600000.0
2007-03-14 00:58:00,223.766,223.817,223.766,223.817,25600000.0
2007-03-14 00:59:00,223.833,223.897,223.825,223.897,41200000.0
2007-03-14 01:00:00,223.929,223.929,223.886,223.891,44300000.0
2007-03-14 01:01:00,223.896,223.896,223.843,223.873,37900000.0
2007-03-14 01:02:00,223.881,223.881,223.823,223.834,62400000.0
2007-03-14 01:03:00,223.818,223.857,223.818,223.836,70700001.0
2007-03-14 01:04:00,223.819,223.834,223.808,223.808,45500000.0
2007-03-14 01:05:00,223.798,223.846,223.798,223.824,82900000.0
2007-03-14 01:06:00,223.812,223.829,223.793,223.818,28300000.0
2007-03-14 01:07:00,223.814,223.845,223.792,223.845,43700000.0
2007-03-14 01:08:00,223.847,223.861,223.784,223.784,39800000.0
2007-03-14 01:09:00,223.815,223.815,223.773,223.79,32400000.0
2007-03-14 01:10:00,223.816,223.837,223.806,223.809,63300000.0
2007-03-14 01:11:00,223.811,223.813,223.788,223.792,57900000.0
2007-03-14 01:12:00,223.789,223.789,223.76,223.773,40500000.0
2007-03-14 01:13:00,223.783,223.783,223.735,223.735,46300000.0
2007-03-14 01:14:00,223.722,223.722,223.611,223.611,47600000.0
2007-03-14 01:15:00,223.647,223.659,223.594,223.594,82799999.0
2007-03-14 01:16:00,223.59,223.6,223.535,223.535,67300001.0
2007-03-14 01:17:00,223.508,223.514,223.468,223.485,43000000.0
2007-03-14 01:18:00,223.468,223.468,223.414,223.415,31200000.0
2007-03-14 01:19:00,223.423,223.442,223.382,223.441,37400000.0
2007-03-14 01:20:00,223.462,223.502,223.456,223.488,45200000.0
2007-03-14 01:21:00,223.477,223.497,223.443,223.457,68900000.0
2007-03-14 01:22:00,223.468,223.602,223.468,223.602,41900000.0
2007-03-14 01:23:00,223.597,223.597,223.492,223.492,25600000.0
2007-03-14 01:24:00,223.48,223.481,223.456,223.481,21000000.0
2007-03-14 01:25:00,223.469,223.497,223.465,223.48,65100001.0
2007-03-14 01:26:00,223.497,223.513,223.467,223.467,88400000.0
2007-03-14 01:27:00,223.463,223.475,223.423,223.468,56900001.0
2007-03-14 01:28:00,223.486,223.486,223.407,223.412,53800000.0
2007-03-14 01:29:00,223.395,223.403,223.345,223.345,73800000.0
2007-03-14 01:30:00,223.376,223.398,223.329,223.398,18200000.0
2007-03-14 01:31:00,223.402,223.427,223.374,223.427,53900000.0
2007-03-14 01:32:00,223.459,223.459,223.405,223.428,52900000.0
2007-03-14 01:33:00,223.409,223.45,223.39,223.448,60100000.0
2007-03-14 01:34:00,223.454,223.454,223.432,223.432,74599998.0
2007-03-14 01:35:00,223.417,223.419,223.375,223.375,28300000.0
2007-03-14 01:36:00,223.365,223.424,223.365,223.418,29000000.0
2007-03-14 01:37:00,223.465,223.508,223.465,223.496,39799999.0
2007-03-14 01:38:00,223.488,223.509,223.488,223.509,65600000.0
2007-03-14 01:39:00,223.532,223.574,223.51,223.574,53000000.0
2007-03-14 01:40:00,223.589,223.589,223.55,223.569,76600001.0
2007-03-14 01:41:00,223.568,223.568,223.51,223.51,51299999.0
2007-03-14 01:42:00,223.522,223.522,223.476,223.476,37600000.0
2007-03-14 01:43:00,223.444,223.464,223.442,223.449,55499999.0
2007-03-14 01:44:00,223.452,223.483,223.423,223.483,41600000.0
2007-03-14 01:45:00,223.528,223.598,223.512,223.598,95699999.0
2007-03-14 01:46:00,223.61,223.671,223.61,223.671,45000000.0
2007-03-14 01:47:00,223.682,223.698,223.656,223.698,46000000.0
2007-03-14 01:48:00,223.716,223.759,223.716,223.742,41400000.0
2007-03-14 01:49:00,223.724,223.724,223.676,223.679,56400000.0
2007-03-14 01:50:00,223.617,223.639,223.583,223.63,50200000.0
2007-03-14 01:51:00,223.621,223.654,223.621,223.654,36300000.0
2007-03-14 01:52:00,223.676,223.743,223.676,223.728,41400000.0
2007-03-14 01:53:00,223.707,223.745,223.707,223.743,40500000.0
2007-03-14 01:54:00,223.748,223.801,223.729,223.801,38300000.0
2007-03-14 01:55:00,223.819,223.976,223.817,223.976,27600000.0
2007-03-14 01:56:00,224.012,224.012,223.79,223.79,42700000.0
2007-03-14 01:57:00,223.793,223.829,223.771,223.821,44100000.0
2007-03-14 01:58:00,223.837,223.853,223.837,223.837,17900000.0
2007-03-14 01:59:00,223.805,223.816,223.735,223.735,61200000.0
2007-03-14 02:00:00,223.72,223.785,223.72,223.768,49700000.0
2007-03-14 02:01:00,223.783,223.872,223.783,223.856,46300001.0
2007-03-14 02:02:00,223.905,223.965,223.905,223.952,16600000.0
2007-03-14 02:03:00,223.939,223.994,223.923,223.986,30000000.0
2007-03-14 02:04:00,224.015,224.061,224.0,224.061,19900000.0
2007-03-14 02:05:00,224.112,224.153,224.112,224.153,50100000.0
2007-03-14 02:06:00,224.162,224.172,224.092,224.137,36300001.0
2007-03-14 02:07:00,224.174,224.174,224.14,224.14,30200001.0
2007-03-14 02:08:00,224.126,224.126,224.014,224.052,57100000.0
2007-03-14 02:09:00,224.075,224.087,224.045,224.045,32300000.0
2007-03-14 02:10:00,224.024,224.03,224.005,224.011,55200000.0
2007-03-14 02:11:00,224.017,224.076,224.017,224.049,56100000.0
2007-03-14 02:12:00,224.02,224.02,223.94,223.998,77200000.0
2007-03-14 02:13:00,224.0,224.0,223.911,223.911,46599999.0
2007-03-14 02:14:00,223.935,223.965,223.924,223.958,42700000.0
2007-03-14 02:15:00,223.964,223.972,223.956,223.956,47400000.0
2007-03-14 02:16:00,223.945,223.999,223.942,223.993,76999999.0
2007-03-14 02:17:00,224.004,224.065,223.984,224.065,42700000.0
2007-03-14 02:18:00,224.083,224.108,224.075,224.101,52600000.0
2007-03-14 02:19:00,224.093,224.093,224.056,224.058,72400001.0
2007-03-14 02:20:00,224.07,224.082,224.012,224.013,18700000.0
2007-03-14 02:21:00,224.088,224.088,224.028,224.031,56600000.0
2007-03-14 02:22:00,224.039,224.139,224.039,224.139,44900000.0
2007-03-14 02:23:00,224.168,224.171,224.137,224.152,53300000.0
2007-03-14 02:24:00,224.151,224.269,224.142,224.269,35400000.0
2007-03-14 02:25:00,224.324,224.403,224.324,224.363,29900000.0
2007-03-14 02:26:00,224.354,224.389,224.347,224.372,73199999.0
2007-03-14 02:27:00,224.393,224.395,224.278,224.278,49400000.0
2007-03-14 02:28:00,224.27,224.27,224.227,224.241,61300000.0
2007-03-14 02:29:00,224.238,224.32,224.226,224.32,39600001.0
2007-03-14 02:30:00,224.332,224.348,224.317,224.328,104200002.0
2007-03-14 02:31:00,224.343,224.361,224.294,224.361,38100000.0
2007-03-14 02:32:00,224.371,224.388,224.347,224.382,59900000.0
2007-03-14 02:33:00,224.372,224.4,224.358,224.4,40000000.0
2007-03-14 02:34:00,224.395,224.415,224.391,224.415,34400000.0
2007-03-14 02:35:00,224.406,224.406,224.351,224.359,39400000.0
2007-03-14 02:36:00,224.357,224.359,224.326,224.335,46900000.0
2007-03-14 02:37:00,224.341,224.341,224.258,224.274,26300000.0
2007-03-14 02:38:00,224.302,224.322,224.269,224.269,49400000.0
2007-03-14 02:39:00,224.264,224.275,224.228,224.275,48900000.0
2007-03-14 02:40:00,224.271,224.279,224.247,224.263,61700000.0
2007-03-14 02:41:00,224.295,224.295,224.254,224.266,37400000.0
2007-03-14 02:42:00,224.244,224.244,224.182,224.194,81600001.0
2007-03-14 02:43:00,224.223,224.228,224.184,224.202,47900000.0
2007-03-14 02:44:00,224.213,224.254,224.213,224.25,60800001.0
2007-03-14 02:45:00,224.222,224.235,224.208,224.235,49300000.0
2007-03-14 02:46:00,224.224,224.242,224.195,224.195,33000000.0
2007-03-14 02:47:00,224.196,224.204,224.175,224.175,51800000.0
2007-03-14 02:48:00,224.169,224.173,224.139,224.166,87800001.0
2007-03-14 02:49:00,224.168,224.17,224.13,224.13,48200000.0
2007-03-14 02:50:00,224.126,224.162,224.126,224.151,55900000.0
2007-03-14 02:51:00,224.162,224.168,224.13,224.156,42199999.0
2007-03-14 02:52:00,224.144,224.159,224.132,224.159,23000000.0
2007-03-14 02:53:00,224.166,224.235,224.166,224.235,57400000.0
2007-03-14 02:54:00,224.24,224.291,224.24,224.283,33200000.0
2007-03-14 02:55:00,224.235,224.256,224.23,224.256,27200000.0
2007-03-14 02:56:00,224.239,224.248,224.22,224.24,54400001.0
2007-03-14 02:57:00,224.25,224.265,224.238,224.241,74699999.0
2007-03-14 02:58:00,224.249,224.254,224.219,224.219,34700000.0
2007-03-14 02:59:00,224.172,224.196,224.152,224.177,66100000.0
2007-03-14 03:00:00,224.163,224.19,224.163,224.186,40700000.0
2007-03-14 03:01:00,224.211,224.235,224.202,224.235,62500000.0
2007-03-14 03:02:00,224.246,224.305,224.239,224.305,92300000.0
2007-03-14 03:03:00,224.372,224.441,224.341,224.433,68700000.0
2007-03-14 03:04:00,224.432,224.435,224.383,224.392,42300000.0
2007-03-14 03:05:00,224.384,224.406,224.347,224.347,18000000.0
2007-03-14 03:06:00,224.335,224.335,224.303,224.303,47200000.0
2007-03-14 03:07:00,224.328,224.329,224.295,224.306,46300000.0
2007-03-14 03:08:00,224.356,224.387,224.354,224.387,35000000.0
2007-03-14 03:09:00,224.398,224.411,224.389,224.405,84100000.0
2007-03-14 03:10:00,224.39,224.39,224.348,224.365,24900000.0
2007-03-14 03:11:00,224.378,224.401,224.361,224.38,46500000.0
2007-03-14 03:12:00,224.377,224.389,224.377,224.389,4800000.0
2007-03-14 03:13:00,224.388,224.388,224.36,224.363,29100000.0
2007-03-14 03:14:00,224.361,224.402,224.361,224.393,17800000.0
2007-03-14 03:15:00,224.4,224.409,224.391,224.406,75200000.0
2007-03-14 03:16:00,224.391,224.456,224.383,224.456,23500000.0
2007-03-14 03:17:00,224.454,224.491,224.424,224.424,47200000.0
2007-03-14 03:18:00,224.48,224.489,224.466,224.485,34700000.0
2007-03-14 03:19:00,224.508,224.696,224.508,224.696,25100000.0
2007-03-14 03:20:00,224.67,224.694,224.67,224.679,24500000.0
2007-03-14 03:21:00,224.674,224.686,224.658,224.685,62100001.0
2007-03-14 03:22:00,224.71,224.727,224.696,224.702,63700000.0
2007-03-14 03:23:00,224.729,224.729,224.685,224.685,89000000.0
2007-03-14 03:24:00,224.702,224.761,224.702,224.76,83500000.0
2007-03-14 03:25:00,224.737,224.761,224.716,224.751,40400000.0
2007-03-14 03:26:00,224.749,224.763,224.681,224.681,39200000.0
2007-03-14 03:27:00,224.665,224.668,224.641,224.657,68000001.0
2007-03-14 03:28:00,224.672,224.692,224.666,224.674,59000000.0
2007-03-14 03:29:00,224.698,224.742,224.698,224.735,24300000.0
2007-03-14 03:30:00,224.715,224.721,224.703,224.703,59700000.0
2007-03-14 03:31:00,224.706,224.721,224.688,224.689,70800000.0
2007-03-14 03:32:00,224.661,224.661,224.591,224.591,49600000.0
2007-03-14 03:33:00,224.587,224.587,224.556,224.556,66900001.0
2007-03-14 03:34:00,224.563,224.637,224.563,224.637,60300000.0
2007-03-14 03:35:00,224.622,224.622,224.559,224.565,75000000.0
2007-03-14 03:36:00,224.596,224.596,224.549,224.554,48500000.0
2007-03-14 03:37:00,224.577,224.577,224.549,224.557,33500000.0
2007-03-14 03:38:00,224.541,224.541,224.467,224.485,35400000.0
2007-03-14 03:39:00,224.438,224.438,224.351,224.354,38099999.0
2007-03-14 03:40:00,224.339,224.36,224.332,224.36,39800000.0
2007-03-14 03:41:00,224.357,224.363,224.331,224.34,82000000.0
2007-03-14 03:42:00,224.352,224.356,224.325,224.325,71500000.0
2007-03-14 03:43:00,224.332,224.346,224.301,224.32,61100001.0
2007-03-14 03:44:00,224.347,224.356,224.319,224.347,60700000.0
2007-03-14 03:45:00,224.333,224.344,224.298,224.305,75600000.0
2007-03-14 03:46:00,224.294,224.309,224.203,224.203,37800000.0
2007-03-14 03:47:00,224.202,224.208,224.145,224.148,44100000.0
2007-03-14 03:48:00,224.139,224.147,224.119,224.146,72900000.0
2007-03-14 03:49:00,224.149,224.192,224.149,224.191,36800000.0
2007-03-14 03:50:00,224.193,224.203,224.164,224.164,56000000.0
2007-03-14 03:51:00,224.162,224.17,224.111,224.111,45000000.0
2007-03-14 03:52:00,224.114,224.133,224.109,224.133,44300000.0
2007-03-14 03:53:00,224.138,224.178,224.138,224.178,45300000.0
2007-03-14 03:54:00,224.177,224.177,224.154,224.154,39000001.0
2007-03-14 03:55:00,224.167,224.181,224.128,224.142,54200000.0
2007-03-14 03:56:00,224.143,224.158,224.123,224.136,62100000.0
2007-03-14 03:57:00,224.122,224.126,224.057,224.064,78599998.0
2007-03-14 03:58:00,224.043,224.066,224.022,224.039,98200000.0
2007-03-14 03:59:00,224.001,224.014,223.966,223.966,45000000.0
2007-03-14 04:00:00,224.013,224.015,223.956,223.96,32300000.0
2007-03-14 04:01:00,223.961,223.973,223.923,223.923,78600000.0
2007-03-14 04:02:00,223.916,223.925,223.875,223.913,62599999.0
2007-03-14 04:03:00,223.895,223.923,223.89,223.895,100799999.0
2007-03-14 04:04:00,223.876,223.883,223.841,223.883,74900000.0
2007-03-14 04:05:00,223.907,223.919,223.891,223.898,45400000.0
2007-03-14 04:06:00,223.897,223.897,223.845,223.866,77500000.0
2007-03-14 04:07:00,223.865,223.876,223.834,223.876,38500000.0
2007-03-14 04:08:00,223.907,223.907,223.768,223.8,20500000.0
2007-03-14 04:09:00,223.795,223.804,223.777,223.789,99000000.0
2007-03-14 04:10:00,223.804,223.862,223.804,223.851,43700000.0
2007-03-14 04:11:00,223.859,223.941,223.859,223.92,47500000.0
2007-03-14 04:12:00,223.908,223.96,223.886,223.917,81600000.0
2007-03-14 04:13:00,223.908,223.967,223.908,223.949,43500000.0
2007-03-14 04:14:00,223.928,223.961,223.884,223.884,55300000.0
2007-03-14 04:15:00,223.877,223.877,223.761,223.773,60599999.0
2007-03-14 04:16:00,223.771,223.789,223.749,223.78,59100000.0
2007-03-14 04:17:00,223.782,223.889,223.782,223.889,39399999.0
2007-03-14 04:18:00,223.854,223.859,223.826,223.836,82700000.0
2007-03-14 04:19:00,223.826,223.845,223.771,223.845,56899999.0
2007-03-14 04:20:00,223.861,223.89,223.859,223.867,62999999.0
2007-03-14 04:21:00,223.848,223.872,223.824,223.824,67400000.0
2007-03-14 04:22:00,223.798,223.798,223.765,223.776,31600000.0
2007-03-14 04:23:00,223.779,223.827,223.762,223.827,46900000.0
2007-03-14 04:24:00,223.835,223.88,223.827,223.88,67700001.0
2007-03-14 04:25:00,223.856,223.87,223.85,223.858,41700000.0
2007-03-14 04:26:00,223.832,223.862,223.821,223.832,62200000.0
2007-03-14 04:27:00,223.818,223.835,223.773,223.835,48600000.0
2007-03-14 04:28:00,223.863,223.867,223.843,223.859,25500000.0
2007-03-14 04:29:00,223.908,224.0,223.908,223.995,31200000.0
2007-03-14 04:30:00,224.029,224.153,224.029,224.153,61200000.0
2007-03-14 04:31:00,224.176,224.214,224.176,224.189,23500000.0
2007-03-14 04:32:00,224.179,224.206,224.17,224.206,19300000.0
2007-03-14 04:33:00,224.172,224.172,224.084,224.09,49199999.0
2007-03-14 04:34:00,224.084,224.116,224.071,224.115,21900000.0
2007-03-14 04:35:00,224.098,224.098,224.075,224.077,31600000.0
2007-03-14 04:36:00,224.053,224.068,224.049,224.068,35800000.0
2007-03-14 04:37:00,224.075,224.079,224.048,224.069,38700000.0
2007-03-14 04:38:00,224.049,224.051,223.993,223.993,77300001.0
2007-03-14 04:39:00,223.98,223.982,223.94,223.96,37600000.0
2007-03-14 04:40:00,223.961,223.961,223.882,223.936,42100000.0
2007-03-14 04:41:00,223.936,223.953,223.909,223.94,28000000.0
2007-03-14 04:42:00,223.904,223.904,223.825,223.846,51500000.0
2007-03-14 04:43:00,223.861,223.885,223.812,223.885,47300000.0
2007-03-14 04:44:00,223.927,223.944,223.922,223.931,42400000.0
2007-03-14 04:45:00,223.913,223.954,223.903,223.953,45900000.0
2007-03-14 04:46:00,223.948,223.974,223.925,223.948,31800000.0
2007-03-14 04:47:00,223.957,224.036,223.957,224.036,36600000.0
2007-03-14 04:48:00,224.059,224.109,224.033,224.109,60300000.0
2007-03-14 04:49:00,224.124,224.124,224.102,224.114,30200000.0
2007-03-14 04:50:00,224.123,224.138,224.12,224.131,35800000.0
2007-03-14 04:51:00,224.142,224.157,224.13,224.132,32000000.0
2007-03-14 04:52:00,224.144,224.176,224.131,224.176,53600001.0
2007-03-14 04:53:00,224.175,224.175,224.061,224.061,60700001.0
2007-03-14 04:54:00,224.061,224.061,224.024,224.06,39100000.0
2007-03-14 04:55:00,224.062,224.067,224.046,224.046,42699999.0
2007-03-14 04:56:00,224.035,224.039,223.998,224.031,29900000.0
2007-03-14 04:57:00,224.047,224.054,224.034,224.049,27900000.0
2007-03-14 04:58:00,224.039,224.053,223.965,223.975,69700001.0
2007-03-14 04:59:00,224.035,224.035,224.017,224.019,17700000.0
2007-03-14 05:00:00,224.012,224.053,223.992,224.05,38000000.0
2007-03-14 05:01:00,224.039,224.039,224.001,224.032,92399999.0
2007-03-14 05:02:00,224.02,224.02,223.974,223.995,53900000.0
2007-03-14 05:03:00,223.989,224.051,223.986,224.051,30100001.0
2007-03-14 05:04:00,224.048,224.048,224.019,224.044,50300000.0
2007-03-14 05:05:00,224.056,224.063,224.047,224.055,42400000.0
2007-03-14 05:06:00,224.044,224.064,224.033,224.054,33700000.0
2007-03-14 05:07:00,224.052,224.052,224.02,224.02,18800000.0
2007-03-14 05:08:00,224.039,224.131,224.039,224.095,60200000.0
2007-03-14 05:09:00,224.079,224.104,224.064,224.104,73899999.0
2007-03-14 05:10:00,224.089,224.089,224.06,224.06,37100000.0
2007-03-14 05:11:00,224.059,224.087,224.042,224.087,58000000.0
2007-03-14 05:12:00,224.078,224.085,224.07,224.083,45700000.0
2007-03-14 05:13:00,224.083,224.092,224.062,224.073,70900001.0
2007-03-14 05:14:00,224.071,224.089,224.05,224.089,44700000.0
2007-03-14 05:15:00,224.067,224.067,224.027,224.048,21600000.0
2007-03-14 05:16:00,224.076,224.105,224.067,224.105,35900000.0
2007-03-14 05:17:00,224.074,224.102,224.069,224.09,70900000.0
2007-03-14 05:18:00,224.123,224.123,224.078,224.078,74699999.0
2007-03-14 05:19:00,224.077,224.092,224.036,224.083,64400000.0
2007-03-14 05:20:00,224.077,224.077,224.039,224.069,22000000.0
2007-03-14 05:21:00,224.084,224.087,224.066,224.075,56600000.0
2007-03-14 05:22:00,224.075,224.075,224.049,224.049,59200000.0
2007-03-14 05:23:00,224.051,224.08,224.048,224.054,52200000.0
2007-03-14 05:24:00,224.06,224.06,224.036,224.04,83700000.0
2007-03-14 05:25:00,224.04,224.04,224.024,224.035,68200000.0
2007-03-14 05:26:00,224.028,224.053,224.027,224.038,53900000.0
2007-03-14 05:27:00,224.013,224.06,223.995,224.055,72399998.0
2007-03-14 05:28:00,224.065,224.079,224.048,224.079,47300000.0
2007-03-14 05:29:00,224.069,224.104,224.067,224.096,48500000.0
2007-03-14 05:30:00,224.12,224.13,224.084,224.097,47200000.0
2007-03-14 05:31:00,224.108,224.119,224.102,224.102,20200000.0
2007-03-14 05:32:00,224.113,224.121,224.098,224.098,87100001.0
2007-03-14 05:33:00,224.093,224.104,224.091,224.093,66900000.0
2007-03-14 05:34:00,224.111,224.129,224.086,224.129,43500000.0
2007-03-14 05:35:00,224.163,224.199,224.159,224.195,62600000.0
2007-03-14 05:36:00,224.198,224.215,224.195,224.2,28400000.0
2007-03-14 05:37:00,224.204,224.23,224.168,224.217,20900000.0
2007-03-14 05:38:00,224.231,224.252,224.211,224.252,49000001.0
2007-03-14 05:39:00,224.264,224.272,224.206,224.206,66200001.0
2007-03-14 05:40:00,224.182,224.21,224.142,224.201,33900000.0
2007-03-14 05:41:00,224.166,224.188,224.118,224.128,30300000.0
2007-03-14 05:42:00,224.118,224.159,224.086,224.159,43200000.0
2007-03-14 05:43:00,224.172,224.2,224.169,224.2,48100000.0
2007-03-14 05:44:00,224.193,224.194,224.177,224.188,81899998.0
2007-03-14 05:45:00,224.19,224.191,224.164,224.164,46100000.0
2007-03-14 05:46:00,224.152,224.167,224.131,224.148,61200000.0
2007-03-14 05:47:00,224.138,224.184,224.138,224.184,37300000.0
2007-03-14 05:48:00,224.198,224.242,224.174,224.242,43500000.0
2007-03-14 05:49:00,224.258,224.291,224.258,224.264,61600001.0
2007-03-14 05:50:00,224.245,224.284,224.245,224.284,72000000.0
2007-03-14 05:51:00,224.291,224.306,224.264,224.264,46999999.0
2007-03-14 05:52:00,224.267,224.267,224.224,224.238,73100000.0
2007-03-14 05:53:00,224.215,224.264,224.215,224.251,75400000.0
2007-03-14 05:54:00,224.243,224.257,224.241,224.257,26900000.0
2007-03-14 05:55:00,224.256,224.271,224.239,224.239,56000001.0
2007-03-14 05:56:00,224.201,224.244,224.183,224.217,42100000.0
2007-03-14 05:57:00,224.248,224.286,224.221,224.283,43400000.0
2007-03-14 05:58:00,224.271,224.305,224.258,224.305,38000000.0
2007-03-14 05:59:00,224.297,224.317,224.295,224.308,75899999.0
2007-03-14 06:00:00,224.317,224.319,224.289,224.314,44799999.0
2007-03-14 06:01:00,224.31,224.31,224.25,224.288,35000000.0
2007-03-14 06:02:00,224.292,224.32,224.259,224.32,30800000.0
2007-03-14 06:03:00,224.286,224.308,224.276,224.308,54899999.0
2007-03-14 06:04:00,224.323,224.329,224.31,224.32,70899999.0
2007-03-14 06:05:00,224.317,224.317,224.255,224.3,51800000.0
2007-03-14 06:06:00,224.304,224.304,224.265,224.29,74200000.0
2007-03-14 06:07:00,224.288,224.326,224.275,224.305,43500000.0
2007-03-14 06:08:00,224.299,224.315,224.286,224.308,32300000.0
2007-03-14 06:09:00,224.298,224.299,224.265,224.267,59000000.0
2007-03-14 06:10:00,224.274,224.295,224.249,224.255,45000000.0
2007-03-14 06:11:00,224.254,224.298,224.254,224.298,38300000.0
2007-03-14 06:12:00,224.3,224.303,224.256,224.256,53100000.0
2007-03-14 06:13:00,224.255,224.262,224.226,224.262,78499999.0
2007-03-14 06:14:00,224.262,224.265,224.21,224.214,39000000.0
2007-03-14 06:15:00,224.195,224.195,224.156,224.167,12800000.0
2007-03-14 06:16:00,224.169,224.175,224.145,224.155,92499999.0
2007-03-14 06:17:00,224.155,224.157,224.137,224.137,37500000.0
2007-03-14 06:18:00,224.134,224.137,224.125,224.125,21200000.0
2007-03-14 06:19:00,224.138,224.138,224.098,224.11,66999999.0
2007-03-14 06:20:00,224.126,224.126,224.083,224.107,60099999.0
2007-03-14 06:21:00,224.11,224.124,224.106,224.106,80200000.0
2007-03-14 06:22:00,224.096,224.129,224.096,224.115,34500000.0
2007-03-14 06:23:00,224.156,224.161,224.133,224.15,62400000.0
2007-03-14 06:24:00,224.123,224.176,224.12,224.176,48300001.0
2007-03-14 06:25:00,224.174,224.174,224.143,224.143,23900000.0
2007-03-14 06:26:00,224.169,224.181,224.157,224.181,59599999.0
2007-03-14 06:27:00,224.153,224.165,224.12,224.125,45700000.0
2007-03-14 06:28:00,224.117,224.13,224.084,224.111,67699999.0
2007-03-14 06:29:00,224.097,224.11,224.09,224.11,48100000.0
2007-03-14 06:30:00,224.112,224.114,224.087,224.093,44000000.0
2007-03-14 06:31:00,224.103,224.139,224.103,224.125,26800000.0
2007-03-14 06:32:00,224.105,224.128,224.093,224.126,40100000.0
2007-03-14 06:33:00,224.133,224.153,224.131,224.147,37800000.0
2007-03-14 06:34:00,224.147,224.168,224.144,224.168,52900000.0
2007-03-14 06:35:00,224.147,224.153,224.093,224.135,36100000.0
2007-03-14 06:36:00,224.169,224.199,224.162,224.199,48300001.0
2007-03-14 06:37:00,224.193,224.201,224.164,224.2,62300000.0
2007-03-14 06:38:00,224.188,224.198,224.174,224.186,52100001.0
2007-03-14 06:39:00,224.175,224.178,224.15,224.151,47600000.0
2007-03-14 06:40:00,224.147,224.156,224.112,224.124,94600001.0
2007-03-14 06:41:00,224.109,224.136,224.102,224.117,59699999.0
2007-03-14 06:42:00,224.13,224.141,224.117,224.136,44700000.0
2007-03-14 06:43:00,224.151,224.182,224.151,224.177,33100001.0
2007-03-14 06:44:00,224.148,224.167,224.142,224.159,32500000.0
2007-03-14 06:45:00,224.157,224.157,224.091,224.105,69000000.0
2007-03-14 06:46:00,224.151,224.164,224.144,224.164,91900001.0
2007-03-14 06:47:00,224.174,224.187,224.131,224.186,63600000.0
2007-03-14 06:48:00,224.128,224.176,224.118,224.176,77899999.0
2007-03-14 06:49:00,224.143,224.156,224.143,224.15,16900000.0
2007-03-14 06:50:00,224.141,224.141,224.061,224.061,54700000.0
2007-03-14 06:51:00,224.093,224.137,224.065,224.128,72000000.0
2007-03-14 06:52:00,224.111,224.126,224.103,224.126,62700000.0
2007-03-14 06:53:00,224.145,224.146,223.93,223.93,62900000.0
2007-03-14 06:54:00,223.847,223.857,223.759,223.759,25100000.0
2007-03-14 06:55:00,223.735,223.766,223.684,223.686,54900000.0
2007-03-14 06:56:00,223.709,223.765,223.709,223.765,26900000.0
2007-03-14 06:57:00,223.772,223.782,223.698,223.712,60900000.0
2007-03-14 06:58:00,223.703,223.723,223.7,223.71,65800001.0
2007-03-14 06:59:00,223.723,223.723,223.679,223.7,71900000.0
2007-03-14 07:00:00,223.684,223.702,223.67,223.683,43800000.0
2007-03-14 07:01:00,223.709,223.727,223.709,223.712,41200000.0
2007-03-14 07:02:00,223.712,223.717,223.7,223.709,89200000.0
2007-03-14 07:03:00,223.738,223.742,223.717,223.729,33000000.0
2007-03-14 07:04:00,223.723,223.724,223.702,223.702,34800000.0
2007-03-14 07:05:00,223.719,223.829,223.706,223.829,46600000.0
2007-03-14 07:06:00,223.853,223.866,223.807,223.822,49900000.0
2007-03-14 07:07:00,223.836,223.837,223.829,223.831,39100000.0
2007-03-14 07:08:00,223.869,223.877,223.846,223.876,45200001.0
2007-03-14 07:09:00,223.896,223.922,223.892,223.895,66500000.0
2007-03-14 07:10:00,223.894,223.922,223.89,223.915,33700000.0
2007-03-14 07:11:00,223.915,223.937,223.915,223.936,84400000.0
2007-03-14 07:12:00,223.932,223.945,223.908,223.912,32200000.0
2007-03-14 07:13:00,223.925,223.978,223.92,223.978,46700000.0
2007-03-14 07:14:00,223.992,224.006,223.983,223.983,72899999.0
2007-03-14 07:15:00,223.975,223.975,223.941,223.941,46000000.0
2007-03-14 07:16:00,223.938,223.938,223.911,223.911,43599999.0
2007-03-14 07:17:00,223.923,223.923,223.877,223.916,47800000.0
2007-03-14 07:18:00,223.912,223.912,223.888,223.888,50300001.0
2007-03-14 07:19:00,223.891,223.891,223.875,223.885,43500000.0
2007-03-14 07:20:00,223.893,223.93,223.893,223.93,26500000.0
2007-03-14 07:21:00,223.898,223.898,223.873,223.887,66400000.0
2007-03-14 07:22:00,223.877,223.912,223.849,223.912,43100000.0
2007-03-14 07:23:00,223.926,223.926,223.842,223.842,86900001.0
2007-03-14 07:24:00,223.85,223.87,223.806,223.87,34400001.0
2007-03-14 07:25:00,223.848,223.893,223.848,223.89,61400001.0
2007-03-14 07:26:00,223.871,223.879,223.845,223.872,31100000.0
2007-03-14 07:27:00,223.869,223.872,223.815,223.843,54200000.0
2007-03-14 07:28:00,223.858,223.858,223.834,223.853,66400000.0
2007-03-14 07:29:00,223.877,223.877,223.82,223.853,74399999.0
2007-03-14 07:30:00,223.836,223.836,223.807,223.81,39100000.0
2007-03-14 07:31:00,223.797,223.831,223.778,223.831,110700002.0
2007-03-14 07:32:00,223.823,223.823,223.796,223.812,33600000.0
2007-03-14 07:33:00,223.807,223.819,223.788,223.789,22000000.0
2007-03-14 07:34:00,223.789,223.797,223.778,223.778,51600000.0
2007-03-14 07:35:00,223.797,223.797,223.745,223.781,57500000.0
2007-03-14 07:36:00,223.795,223.8,223.787,223.8,29800000.0
2007-03-14 07:37:00,223.799,223.827,223.763,223.827,49000000.0
2007-03-14 07:38:00,223.821,223.909,223.813,223.909,33000000.0
2007-03-14 07:39:00,223.919,223.93,223.882,223.882,34600000.0
2007-03-14 07:40:00,223.876,223.876,223.816,223.83,71700000.0
2007-03-14 07:41:00,223.837,223.844,223.832,223.841,68100000.0
2007-03-14 07:42:00,223.855,223.864,223.828,223.864,37400000.0
2007-03-14 07:43:00,223.861,223.865,223.85,223.858,26800000.0
2007-03-14 07:44:00,223.831,223.831,223.779,223.793,44300000.0
2007-03-14 07:45:00,223.801,223.827,223.799,223.801,71399998.0
2007-03-14 07:46:00,223.813,223.836,223.813,223.836,59800000.0
2007-03-14 07:47:00,223.842,223.869,223.842,223.858,68500000.0
2007-03-14 07:48:00,223.843,223.866,223.815,223.866,57000001.0
2007-03-14 07:49:00,223.906,223.954,223.906,223.95,29300000.0
2007-03-14 07:50:00,223.964,223.974,223.905,223.91,53500000.0
2007-03-14 07:51:00,223.996,223.996,223.929,223.97,88000000.0
2007-03-14 07:52:00,223.95,223.974,223.941,223.941,57100000.0
2007-03-14 07:53:00,223.979,223.994,223.968,223.972,99199999.0
2007-03-14 07:54:00,223.962,223.964,223.928,223.945,36700000.0
2007-03-14 07:55:00,223.907,223.927,223.886,223.888,69100000.0
2007-03-14 07:56:00,223.89,223.897,223.831,223.855,31900000.0
2007-03-14 07:57:00,223.887,223.901,223.863,223.878,62599999.0
2007-03-14 07:58:00,223.885,223.897,223.878,223.892,43900000.0
2007-03-14 07:59:00,223.915,223.982,223.915,223.978,26700000.0
2007-03-14 08:00:00,223.96,223.96,223.846,223.884,51699999.0
2007-03-14 08:01:00,223.909,223.93,223.889,223.913,27800000.0
2007-03-14 08:02:00,223.924,223.924,223.899,223.91,68199998.0
2007-03-14 08:03:00,223.89,223.915,223.863,223.907,40300000.0
2007-03-14 08:04:00,223.887,223.891,223.869,223.873,51599999.0
2007-03-14 08:05:00,223.874,223.881,223.824,223.847,69799999.0
2007-03-14 08:06:00,223.849,223.865,223.831,223.865,29800000.0
2007-03-14 08:07:00,223.874,223.88,223.846,223.878,42600000.0
2007-03-14 08:08:00,223.871,223.902,223.855,223.873,57600000.0
2007-03-14 08:09:00,223.841,223.911,223.839,223.897,53199999.0
2007-03-14 08:10:00,223.907,223.926,223.89,223.89,29500000.0
2007-03-14 08:11:00,223.887,223.887,223.855,223.877,28800000.0
2007-03-14 08:12:00,223.88,223.906,223.875,223.89,35700000.0
2007-03-14 08:13:00,223.89,223.89,223.829,223.829,22500000.0
2007-03-14 08:14:00,223.825,223.825,223.78,223.796,72999999.0
2007-03-14 08:15:00,223.812,223.874,223.809,223.853,27500000.0
2007-03-14 08:16:00,223.839,223.839,223.804,223.816,21200000.0
2007-03-14 08:17:00,223.825,223.845,223.824,223.844,62500000.0
2007-03-14 08:18:00,223.823,223.826,223.795,223.795,49499999.0
2007-03-14 08:19:00,223.793,223.802,223.785,223.788,31100000.0
2007-03-14 08:20:00,223.797,223.804,223.748,223.748,27800000.0
2007-03-14 08:21:00,223.787,223.798,223.766,223.775,48299999.0
2007-03-14 08:22:00,223.779,223.801,223.779,223.801,50700000.0
2007-03-14 08:23:00,223.793,223.811,223.771,223.811,51500000.0
2007-03-14 08:24:00,223.815,223.864,223.789,223.864,44800000.0
2007-03-14 08:25:00,223.876,223.898,223.876,223.893,57099999.0
2007-03-14 08:26:00,223.894,223.95,223.894,223.947,47200000.0
2007-03-14 08:27:00,223.948,223.948,223.91,223.91,27500000.0
2007-03-14 08:28:00,223.905,223.905,223.877,223.877,68500000.0
2007-03-14 08:29:00,223.89,223.898,223.877,223.879,63300001.0
2007-03-14 08:30:00,223.878,223.883,223.842,223.883,34200000.0
2007-03-14 08:31:00,223.89,223.908,223.887,223.887,66600001.0
2007-03-14 08:32:00,223.882,223.89,223.861,223.861,59400000.0
2007-03-14 08:33:00,223.85,223.852,223.779,223.779,77600001.0
2007-03-14 08:34:00,223.758,223.758,223.44,223.448,56400000.0
2007-03-14 08:35:00,223.463,223.493,223.45,223.475,27000000.0
2007-03-14 08:36:00,223.457,223.462,223.427,223.427,53300000.0
2007-03-14 08:37:00,223.371,223.393,223.347,223.353,55799999.0
2007-03-14 08:38:00,223.36,223.369,223.314,223.35,51800000.0
2007-03-14 08:39:00,223.325,223.325,223.273,223.273,23400000.0
2007-03-14 08:40:00,223.295,223.3,223.269,223.285,55300000.0
2007-03-14 08:41:00,223.25,223.25,223.16,223.16,31000000.0
2007-03-14 08:42:00,223.133,223.15,223.011,223.011,55300000.0
2007-03-14 08:43:00,222.972,222.972,222.898,222.898,18400000.0
2007-03-14 08:44:00,222.905,222.924,222.874,222.892,71400000.0
2007-03-14 08:45:00,222.909,223.008,222.909,222.999,35300000.0
2007-03-14 08:46:00,223.025,223.082,223.025,223.078,40200000.0
2007-03-14 08:47:00,223.076,223.087,223.042,223.065,33400000.0
2007-03-14 08:48:00,223.1,223.1,222.82,222.82,37700000.0
2007-03-14 08:49:00,222.778,222.8,222.742,222.751,58900000.0
2007-03-14 08:50:00,222.735,222.771,222.704,222.764,37200000.0
2007-03-14 08:51:00,222.763,222.819,222.76,222.819,37800000.0
2007-03-14 08:52:00,222.857,222.857,222.799,222.812,71799999.0
2007-03-14 08:53:00,222.793,222.858,222.793,222.858,44600000.0
2007-03-14 08:54:00,222.903,222.981,222.903,222.979,37800000.0
2007-03-14 08:55:00,222.972,222.973,222.76,222.76,48100000.0
2007-03-14 08:56:00,222.71,222.718,222.655,222.667,66300000.0
2007-03-14 08:57:00,222.666,222.676,222.622,222.622,94700000.0
2007-03-14 08:58:00,222.636,222.681,222.636,222.675,97400000.0
2007-03-14 08:59:00,222.713,222.713,222.67,222.697,59600000.0
2007-03-14 09:00:00,222.687,222.739,222.684,222.739,58899999.0
2007-03-14 09:01:00,222.732,222.757,222.729,222.733,61799999.0
2007-03-14 09:02:00,222.752,222.875,222.749,222.875,75000001.0
2007-03-14 09:03:00,222.853,222.864,222.837,222.842,73300000.0
2007-03-14 09:04:00,222.834,222.877,222.83,222.875,36700000.0
2007-03-14 09:05:00,222.894,222.985,222.894,222.954,60799999.0
2007-03-14 09:06:00,222.924,222.924,222.861,222.917,74000001.0
2007-03-14 09:07:00,222.934,222.934,222.893,222.893,73799999.0
2007-03-14 09:08:00,222.898,222.918,222.898,222.902,63999999.0
2007-03-14 09:09:00,222.926,222.947,222.926,222.927,38100000.0
2007-03-14 09:10:00,222.927,222.927,222.874,222.891,43000000.0
2007-03-14 09:11:00,222.898,222.901,222.814,222.836,48200000.0
2007-03-14 09:12:00,222.84,222.876,222.84,222.859,47900000.0
2007-03-14 09:13:00,222.88,222.947,222.88,222.943,59399999.0
2007-03-14 09:14:00,222.919,222.919,222.855,222.855,41700000.0
2007-03-14 09:15:00,222.86,222.877,222.854,222.859,33000000.0
2007-03-14 09:16:00,222.838,222.838,222.783,222.786,59700002.0
2007-03-14 09:17:00,222.764,222.81,222.747,222.81,76500001.0
2007-03-14 09:18:00,222.84,222.881,222.84,222.856,54600000.0
2007-03-14 09:19:00,222.861,222.877,222.849,222.849,29200000.0
2007-03-14 09:20:00,222.817,222.817,222.771,222.771,37499999.0
2007-03-14 09:21:00,222.775,222.775,222.731,222.748,53800000.0
2007-03-14 09:22:00,222.752,222.758,222.693,222.693,45800000.0
2007-03-14 09:23:00,222.734,222.763,222.734,222.76,59000001.0
2007-03-14 09:24:00,222.766,222.787,222.756,222.787,47300000.0
2007-03-14 09:25:00,222.834,222.884,222.834,222.871,56500000.0
2007-03-14 09:26:00,222.891,222.896,222.855,222.883,34600000.0
2007-03-14 09:27:00,222.877,222.892,222.863,222.87,36200000.0
2007-03-14 09:28:00,222.887,222.927,222.887,222.896,47600000.0
2007-03-14 09:29:00,222.878,222.903,222.865,222.883,52100000.0
2007-03-14 09:30:00,222.862,222.874,222.841,222.841,40700000.0
2007-03-14 09:31:00,222.801,222.807,222.764,222.807,36400000.0
2007-03-14 09:32:00,222.818,222.869,222.816,222.861,30800000.0
2007-03-14 09:33:00,222.877,222.885,222.836,222.836,38300000.0
2007-03-14 09:34:00,222.87,222.886,222.852,222.877,41100000.0
2007-03-14 09:35:00,222.897,222.913,222.874,222.884,61700000.0
2007-03-14 09:36:00,222.887,222.899,222.858,222.858,62800000.0
2007-03-14 09:37:00,222.836,222.836,222.781,222.802,52000000.0
2007-03-14 09:38:00,222.781,222.85,222.779,222.847,97899999.0
2007-03-14 09:39:00,222.841,222.875,222.818,222.875,51699999.0
2007-03-14 09:40:00,222.965,223.224,222.965,223.224,47800000.0
2007-03-14 09:41:00,223.185,223.185,223.09,223.09,42700001.0
2007-03-14 09:42:00,223.071,223.095,223.043,223.043,45400000.0
2007-03-14 09:43:00,223.035,223.045,223.02,223.034,46200000.0
2007-03-14 09:44:00,223.021,223.028,223.008,223.025,24700000.0
2007-03-14 09:45:00,223.036,223.036,222.973,222.978,49200000.0
2007-03-14 09:46:00,223.01,223.064,223.009,223.063,82100001.0
2007-03-14 09:47:00,223.116,223.156,223.098,223.148,78599999.0
2007-03-14 09:48:00,223.181,223.2,223.166,223.166,34500000.0
2007-03-14 09:49:00,223.156,223.182,223.156,223.161,22700000.0
2007-03-14 09:50:00,223.162,223.162,223.113,223.132,71100000.0
2007-03-14 09:51:00,223.119,223.119,223.088,223.101,57400000.0
2007-03-14 09:52:00,223.097,223.116,223.08,223.08,58100000.0
2007-03-14 09:53:00,223.084,223.092,223.046,223.046,28400000.0
2007-03-14 09:54:00,223.024,223.024,222.975,222.988,75100001.0
2007-03-14 09:55:00,222.989,223.035,222.986,223.035,32700000.0
2007-03-14 09:56:00,223.02,223.063,222.994,223.063,48400000.0
2007-03-14 09:57:00,223.049,223.05,223.007,223.007,27200000.0
2007-03-14 09:58:00,222.997,223.081,222.997,223.081,72200000.0
2007-03-14 09:59:00,223.082,223.084,223.049,223.049,50000000.0
2007-03-14 10:00:00,223.045,223.094,223.045,223.085,87399999.0
2007-03-14 10:01:00,223.092,223.122,223.067,223.118,52800000.0
2007-03-14 10:02:00,223.14,223.14,223.08,223.08,22000000.0
2007-03-14 10:03:00,223.051,223.113,223.042,223.113,49900000.0
2007-03-14 10:04:00,223.088,223.097,223.045,223.097,74700000.0
2007-03-14 10:05:00,223.101,223.127,223.075,223.127,36300000.0
2007-03-14 10:06:00,223.132,223.146,223.107,223.107,73899999.0
2007-03-14 10:07:00,223.099,223.107,223.092,223.094,34800000.0
2007-03-14 10:08:00,223.084,223.11,223.084,223.11,18300000.0
2007-03-14 10:09:00,223.116,223.162,223.115,223.153,24300000.0
2007-03-14 10:10:00,223.159,223.164,223.141,223.162,40800000.0
2007-03-14 10:11:00,223.149,223.171,223.113,223.133,48500000.0
2007-03-14 10:12:00,223.121,223.167,223.109,223.167,34600000.0
2007-03-14 10:13:00,223.15,223.177,223.141,223.168,20600000.0
2007-03-14 10:14:00,223.174,223.181,223.107,223.107,23500000.0
2007-03-14 10:15:00,223.075,223.096,223.056,223.096,63400001.0
2007-03-14 10:16:00,223.075,223.11,223.075,223.092,50000000.0
2007-03-14 10:17:00,223.087,223.107,223.082,223.093,21000000.0
2007-03-14 10:18:00,223.082,223.112,223.079,223.106,18400000.0
2007-03-14 10:19:00,223.131,223.151,223.127,223.151,60399999.0
2007-03-14 10:20:00,223.159,223.191,223.159,223.19,86600000.0
2007-03-14 10:21:00,223.162,223.202,223.162,223.187,61000000.0
2007-03-14 10:22:00,223.192,223.258,223.165,223.258,47199999.0
2007-03-14 10:23:00,223.264,223.264,223.224,223.263,119100000.0
2007-03-14 10:24:00,223.251,223.277,223.233,223.277,36300000.0
2007-03-14 10:25:00,223.289,223.311,223.285,223.296,76500000.0
2007-03-14 10:26:00,223.332,223.332,223.252,223.252,20300000.0
2007-03-14 10:27:00,223.204,223.204,223.174,223.174,31900000.0
2007-03-14 10:28:00,223.17,223.171,223.146,223.171,50800000.0
2007-03-14 10:29:00,223.166,223.17,223.129,223.129,41300000.0
2007-03-14 10:30:00,223.125,223.167,223.124,223.167,84200000.0
2007-03-14 10:31:00,223.165,223.191,223.16,223.168,34800000.0
2007-03-14 10:32:00,223.175,223.241,223.175,223.201,57799999.0
2007-03-14 10:33:00,223.224,223.234,223.194,223.222,38700000.0
2007-03-14 10:34:00,223.227,223.227,223.173,223.173,33700000.0
2007-03-14 10:35:00,223.161,223.164,223.147,223.162,37700000.0
2007-03-14 10:36:00,223.182,223.191,223.165,223.191,54700000.0
2007-03-14 10:37:00,223.187,223.199,223.176,223.181,23100000.0
2007-03-14 10:38:00,223.181,223.193,223.164,223.173,75200000.0
2007-03-14 10:39:00,223.179,223.196,223.179,223.188,44600001.0
2007-03-14 10:40:00,223.171,223.171,223.132,223.136,40900000.0
2007-03-14 10:41:00,223.14,223.165,223.131,223.165,40400000.0
2007-03-14 10:42:00,223.159,223.18,223.148,223.18,54999999.0
2007-03-14 10:43:00,223.19,223.226,223.19,223.208,83500000.0
2007-03-14 10:44:00,223.208,223.212,223.174,223.19,46000000.0
2007-03-14 10:45:00,223.197,223.197,223.141,223.165,52500000.0
2007-03-14 10:46:00,223.154,223.218,223.154,223.211,47500000.0
2007-03-14 10:47:00,223.212,223.212,223.192,223.201,105500000.0
2007-03-14 10:48:00,223.221,223.232,223.202,223.225,76000001.0
2007-03-14 10:49:00,223.216,223.244,223.204,223.218,49900000.0
2007-03-14 10:50:00,223.2,223.211,223.169,223.17,61400001.0
2007-03-14 10:51:00,223.148,223.148,223.125,223.125,58700001.0
2007-03-14 10:52:00,223.131,223.167,223.127,223.165,36400000.0
2007-03-14 10:53:00,223.16,223.172,223.113,223.113,35500000.0
2007-03-14 10:54:00,223.112,223.115,223.101,223.107,54800001.0
2007-03-14 10:55:00,223.104,223.104,223.074,223.099,42700000.0
2007-03-14 10:56:00,223.102,223.114,223.077,223.077,58600000.0
2007-03-14 10:57:00,223.073,223.091,223.048,223.048,49300000.0
2007-03-14 10:58:00,223.048,223.11,223.048,223.11,9600000.0
2007-03-14 10:59:00,223.084,223.096,223.074,223.074,58600000.0
2007-03-14 11:00:00,223.107,223.136,223.107,223.136,59700002.0
2007-03-14 11:01:00,223.142,223.147,223.137,223.144,38500000.0
2007-03-14 11:02:00,223.15,223.206,223.14,223.206,29200000.0
2007-03-14 11:03:00,223.235,223.24,223.215,223.226,38899999.0
2007-03-14 11:04:00,223.25,223.25,223.216,223.23,44499999.0
2007-03-14 11:05:00,223.232,223.284,223.232,223.278,39800000.0
2007-03-14 11:06:00,223.292,223.359,223.292,223.359,43300000.0
2007-03-14 11:07:00,223.365,223.469,223.365,223.469,33100000.0
2007-03-14 11:08:00,223.497,223.497,223.475,223.492,18600000.0
2007-03-14 11:09:00,223.51,223.537,223.51,223.526,20400000.0
2007-03-14 11:10:00,223.54,223.557,223.518,223.549,35700000.0
2007-03-14 11:11:00,223.571,223.601,223.571,223.593,13000000.0
2007-03-14 11:12:00,223.584,223.584,223.503,223.531,72400000.0
2007-03-14 11:13:00,223.516,223.522,223.49,223.522,58299999.0
2007-03-14 11:14:00,223.537,223.562,223.532,223.532,40400000.0
2007-03-14 11:15:00,223.531,223.581,223.531,223.572,49100000.0
2007-03-14 11:16:00,223.591,223.644,223.58,223.58,42200000.0
2007-03-14 11:17:00,223.544,223.544,223.505,223.535,44700000.0
2007-03-14 11:18:00,223.534,223.573,223.527,223.573,73600000.0
2007-03-14 11:19:00,223.609,223.609,223.56,223.56,38099999.0
2007-03-14 11:20:00,223.532,223.537,223.502,223.505,73200000.0
2007-03-14 11:21:00,223.499,223.499,223.452,223.463,39300000.0
2007-03-14 11:22:00,223.455,223.455,223.415,223.423,45700000.0
2007-03-14 11:23:00,223.416,223.438,223.413,223.413,39700000.0
2007-03-14 11:24:00,223.4,223.442,223.38,223.442,114400000.0
2007-03-14 11:25:00,223.401,223.401,223.259,223.272,63600000.0
2007-03-14 11:26:00,223.28,223.343,223.28,223.343,38700000.0
2007-03-14 11:27:00,223.349,223.375,223.338,223.375,46200000.0
2007-03-14 11:28:00,223.405,223.434,223.404,223.434,50100000.0
2007-03-14 11:29:00,223.476,223.476,223.422,223.424,28300000.0
2007-03-14 11:30:00,223.439,223.464,223.38,223.45,48100000.0
2007-03-14 11:31:00,223.408,223.428,223.382,223.387,68100000.0
2007-03-14 11:32:00,223.378,223.466,223.378,223.466,23500000.0
2007-03-14 11:33:00,223.478,223.484,223.45,223.484,40300000.0
2007-03-14 11:34:00,223.502,223.534,223.496,223.534,51300000.0
2007-03-14 11:35:00,223.503,223.514,223.466,223.466,50900000.0
2007-03-14 11:36:00,223.437,223.437,223.383,223.383,55400000.0
2007-03-14 11:37:00,223.396,223.425,223.396,223.425,35400000.0
2007-03-14 11:38:00,223.435,223.464,223.426,223.454,25000000.0
2007-03-14 11:39:00,223.443,223.443,223.429,223.439,56599999.0
2007-03-14 11:40:00,223.421,223.435,223.421,223.428,87200001.0
2007-03-14 11:41:00,223.416,223.416,223.351,223.351,43799999.0
2007-03-14 11:42:00,223.332,223.332,223.273,223.277,62300000.0
2007-03-14 11:43:00,223.307,223.33,223.297,223.297,74700000.0
2007-03-14 11:44:00,223.326,223.332,223.31,223.325,19800000.0
2007-03-14 11:45:00,223.322,223.346,223.321,223.338,45400000.0
2007-03-14 11:46:00,223.332,223.332,223.312,223.312,29900000.0
2007-03-14 11:47:00,223.312,223.317,223.284,223.284,59900001.0
2007-03-14 11:48:00,223.287,223.293,223.236,223.236,25200000.0
2007-03-14 11:49:00,223.301,223.318,223.27,223.286,63000001.0
2007-03-14 11:50:00,223.29,223.294,223.22,223.22,59700000.0
2007-03-14 11:51:00,223.217,223.301,223.217,223.28,95699999.0
2007-03-14 11:52:00,223.279,223.286,223.227,223.24,43200000.0
2007-03-14 11:53:00,223.251,223.252,223.232,223.234,82800000.0
2007-03-14 11:54:00,223.258,223.287,223.258,223.284,30400000.0
2007-03-14 11:55:00,223.281,223.308,223.237,223.308,56099999.0
2007-03-14 11:56:00,223.338,223.361,223.327,223.357,49400001.0
2007-03-14 11:57:00,223.36,223.362,223.346,223.362,59000000.0
2007-03-14 11:58:00,223.377,223.395,223.368,223.375,46300000.0
2007-03-14 11:59:00,223.404,223.449,223.401,223.449,48900000.0
2007-03-14 12:00:00,223.474,223.486,223.456,223.463,38800000.0
2007-03-14 12:01:00,223.449,223.453,223.397,223.398,80799999.0
2007-03-14 12:02:00,223.387,223.397,223.369,223.397,50399999.0
2007-03-14 12:03:00,223.408,223.415,223.382,223.398,44199999.0
2007-03-14 12:04:00,223.395,223.401,223.383,223.386,37800000.0
2007-03-14 12:05:00,223.389,223.428,223.388,223.427,50599999.0
2007-03-14 12:06:00,223.447,223.466,223.423,223.437,45300000.0
2007-03-14 12:07:00,223.469,223.499,223.469,223.49,88600000.0
2007-03-14 12:08:00,223.509,223.525,223.485,223.487,71400000.0
2007-03-14 12:09:00,223.466,223.466,223.429,223.465,45800000.0
2007-03-14 12:10:00,223.481,223.481,223.439,223.45,50900000.0
2007-03-14 12:11:00,223.425,223.425,223.377,223.377,54700000.0
2007-03-14 12:12:00,223.398,223.446,223.392,223.446,65500001.0
2007-03-14 12:13:00,223.455,223.488,223.454,223.481,49400000.0
2007-03-14 12:14:00,223.48,223.623,223.474,223.623,57700000.0
2007-03-14 12:15:00,223.682,223.733,223.669,223.719,61400000.0
2007-03-14 12:16:00,223.744,223.78,223.735,223.742,70300000.0
2007-03-14 12:17:00,223.731,223.731,223.7,223.728,66799999.0
2007-03-14 12:18:00,223.713,223.723,223.695,223.723,27300000.0
2007-03-14 12:19:00,223.731,223.731,223.664,223.712,88800002.0
2007-03-14 12:20:00,223.725,223.771,223.725,223.755,88900000.0
2007-03-14 12:21:00,223.756,223.773,223.741,223.773,39500000.0
2007-03-14 12:22:00,223.785,223.858,223.785,223.843,40000000.0
2007-03-14 12:23:00,223.839,223.86,223.826,223.829,53300000.0
2007-03-14 12:24:00,223.81,223.83,223.784,223.786,39300000.0
2007-03-14 12:25:00,223.8,223.822,223.777,223.822,48500000.0
2007-03-14 12:26:00,223.83,223.846,223.777,223.777,41100000.0
2007-03-14 12:27:00,223.739,223.775,223.735,223.739,68099999.0
2007-03-14 12:28:00,223.741,223.741,223.659,223.659,50100000.0
2007-03-14 12:29:00,223.642,223.642,223.596,223.596,62700000.0
2007-03-14 12:30:00,223.579,223.583,223.56,223.583,61900000.0
2007-03-14 12:31:00,223.589,223.593,223.571,223.578,58400000.0
2007-03-14 12:32:00,223.592,223.649,223.572,223.649,21100000.0
2007-03-14 12:33:00,223.668,223.711,223.658,223.711,46299999.0
2007-03-14 12:34:00,223.722,223.726,223.618,223.633,27700000.0
2007-03-14 12:35:00,223.655,223.678,223.629,223.678,64400000.0
2007-03-14 12:36:00,223.683,223.762,223.683,223.762,45300000.0
2007-03-14 12:37:00,223.782,223.801,223.757,223.758,90900000.0
2007-03-14 12:38:00,223.728,223.775,223.709,223.747,66299999.0
2007-03-14 12:39:00,223.738,223.766,223.738,223.763,83400000.0
2007-03-14 12:40:00,223.755,223.755,223.705,223.706,62300000.0
2007-03-14 12:41:00,223.716,223.731,223.657,223.657,41000000.0
2007-03-14 12:42:00,223.639,223.639,223.586,223.586,50700000.0
2007-03-14 12:43:00,223.535,223.535,223.425,223.429,32500000.0
2007-03-14 12:44:00,223.434,223.442,223.388,223.391,59200000.0
2007-03-14 12:45:00,223.392,223.392,223.351,223.372,57699999.0
2007-03-14 12:46:00,223.37,223.42,223.35,223.42,63900001.0
2007-03-14 12:47:00,223.429,223.443,223.415,223.443,74900001.0
2007-03-14 12:48:00,223.452,223.455,223.416,223.443,41700000.0
2007-03-14 12:49:00,223.445,223.446,223.415,223.415,70900000.0
2007-03-14 12:50:00,223.436,223.485,223.436,223.485,45700000.0
2007-03-14 12:51:00,223.509,223.54,223.48,223.54,56100000.0
2007-03-14 12:52:00,223.546,223.546,223.526,223.535,13700000.0
2007-03-14 12:53:00,223.544,223.562,223.544,223.548,30800000.0
2007-03-14 12:54:00,223.567,223.567,223.526,223.562,56400000.0
2007-03-14 12:55:00,223.563,223.563,223.509,223.522,39800000.0
2007-03-14 12:56:00,223.499,223.499,223.482,223.486,38200000.0
2007-03-14 12:57:00,223.501,223.501,223.466,223.48,70500000.0
2007-03-14 12:58:00,223.48,223.483,223.466,223.483,99200000.0
2007-03-14 12:59:00,223.502,223.521,223.488,223.495,64400000.0
2007-03-14 13:00:00,223.511,223.526,223.481,223.485,37900000.0
2007-03-14 13:01:00,223.477,223.477,223.45,223.467,42500000.0
2007-03-14 13:02:00,223.462,223.491,223.454,223.491,46400000.0
2007-03-14 13:03:00,223.505,223.523,223.478,223.478,77600000.0
2007-03-14 13:04:00,223.5,223.563,223.5,223.55,68599999.0
2007-03-14 13:05:00,223.575,223.575,223.55,223.567,63100000.0
2007-03-14 13:06:00,223.572,223.641,223.572,223.599,77900000.0
2007-03-14 13:07:00,223.559,223.57,223.54,223.557,62900000.0
2007-03-14 13:08:00,223.562,223.582,223.521,223.53,38300000.0
2007-03-14 13:09:00,223.512,223.522,223.493,223.495,73100001.0
2007-03-14 13:10:00,223.485,223.524,223.485,223.512,39600000.0
2007-03-14 13:11:00,223.5,223.541,223.5,223.541,49399999.0
2007-03-14 13:12:00,223.552,223.603,223.552,223.603,96700000.0
2007-03-14 13:13:00,223.601,223.626,223.601,223.606,44800001.0
2007-03-14 13:14:00,223.614,223.635,223.596,223.597,81699999.0
2007-03-14 13:15:00,223.617,223.65,223.612,223.65,31800000.0
2007-03-14 13:16:00,223.658,223.658,223.604,223.611,43600000.0
2007-03-14 13:17:00,223.608,223.634,223.606,223.634,50100000.0
2007-03-14 13:18:00,223.652,223.652,223.621,223.635,87400000.0
2007-03-14 13:19:00,223.65,223.741,223.65,223.741,20500000.0
2007-03-14 13:20:00,223.747,223.747,223.694,223.694,55600000.0
2007-03-14 13:21:00,223.675,223.675,223.637,223.645,33900000.0
2007-03-14 13:22:00,223.654,223.654,223.593,223.6,33899999.0
2007-03-14 13:23:00,223.62,223.625,223.599,223.625,142200000.0
2007-03-14 13:24:00,223.65,223.693,223.65,223.692,32200000.0
2007-03-14 13:25:00,223.702,223.836,223.7,223.836,69000000.0
2007-03-14 13:26:00,223.86,223.865,223.83,223.858,51900000.0
2007-03-14 13:27:00,223.823,223.823,223.754,223.777,24600000.0
2007-03-14 13:28:00,223.767,223.802,223.767,223.787,72099999.0
2007-03-14 13:29:00,223.768,223.773,223.73,223.756,56800000.0
2007-03-14 13:30:00,223.769,223.806,223.769,223.795,40800000.0
2007-03-14 13:31:00,223.779,223.779,223.734,223.736,50799999.0
2007-03-14 13:32:00,223.742,223.854,223.742,223.835,90799999.0
2007-03-14 13:33:00,223.831,223.862,223.829,223.862,43400001.0
2007-03-14 13:34:00,223.887,223.899,223.884,223.884,38099999.0
2007-03-14 13:35:00,223.873,223.873,223.824,223.824,33900000.0
2007-03-14 13:36:00,223.829,223.845,223.815,223.831,50600000.0
2007-03-14 13:37:00,223.804,223.823,223.787,223.814,91699999.0
2007-03-14 13:38:00,223.809,223.811,223.781,223.785,64999999.0
2007-03-14 13:39:00,223.817,223.822,223.733,223.743,45400000.0
2007-03-14 13:40:00,223.75,223.775,223.748,223.772,92500000.0
2007-03-14 13:41:00,223.768,223.768,223.717,223.724,57399999.0
2007-03-14 13:42:00,223.685,223.685,223.648,223.648,47900000.0
2007-03-14 13:43:00,223.621,223.623,223.598,223.612,48100000.0
2007-03-14 13:44:00,223.61,223.647,223.591,223.647,51800000.0
2007-03-14 13:45:00,223.636,223.664,223.596,223.596,54700000.0
2007-03-14 13:46:00,223.565,223.591,223.555,223.555,22500000.0
2007-03-14 13:47:00,223.568,223.58,223.513,223.513,46200000.0
2007-03-14 13:48:00,223.534,223.549,223.503,223.515,50700000.0
2007-03-14 13:49:00,223.52,223.52,223.451,223.47,24800000.0
2007-03-14 13:50:00,223.493,223.507,223.458,223.503,39700000.0
2007-03-14 13:51:00,223.523,223.549,223.521,223.549,43000000.0
2007-03-14 13:52:00,223.541,223.541,223.522,223.522,43300000.0
2007-03-14 13:53:00,223.494,223.525,223.492,223.503,46500000.0
2007-03-14 13:54:00,223.503,223.54,223.503,223.54,38100000.0
2007-03-14 13:55:00,223.551,223.64,223.551,223.64,39700000.0
2007-03-14 13:56:00,223.638,223.683,223.638,223.678,43300000.0
2007-03-14 13:57:00,223.692,223.703,223.675,223.695,67800000.0
2007-03-14 13:58:00,223.702,223.722,223.702,223.712,55799999.0
2007-03-14 13:59:00,223.702,223.719,223.678,223.719,42299999.0
2007-03-14 14:00:00,223.712,223.732,223.695,223.698,53900000.0
2007-03-14 14:01:00,223.702,223.712,223.684,223.684,44000000.0
2007-03-14 14:02:00,223.702,223.784,223.702,223.778,65800000.0
2007-03-14 14:03:00,223.787,223.823,223.785,223.823,45000000.0
2007-03-14 14:04:00,223.828,223.856,223.826,223.837,36300000.0
2007-03-14 14:05:00,223.831,223.838,223.801,223.837,63100000.0
2007-03-14 14:06:00,223.828,223.843,223.801,223.828,69400000.0
2007-03-14 14:07:00,223.822,223.822,223.778,223.778,22000000.0
2007-03-14 14:08:00,223.773,223.777,223.749,223.777,48300000.0
2007-03-14 14:09:00,223.787,223.794,223.757,223.778,65700000.0
2007-03-14 14:10:00,223.779,223.779,223.755,223.755,45000000.0
2007-03-14 14:11:00,223.741,223.741,223.664,223.666,57400000.0
2007-03-14 14:12:00,223.647,223.647,223.634,223.641,26900000.0
2007-03-14 14:13:00,223.619,223.641,223.602,223.607,61700000.0
2007-03-14 14:14:00,223.601,223.62,223.569,223.62,41800000.0
2007-03-14 14:15:00,223.628,223.632,223.602,223.607,34000000.0
2007-03-14 14:16:00,223.637,223.637,223.608,223.608,64000001.0
2007-03-14 14:17:00,223.607,223.621,223.599,223.61,67300000.0
2007-03-14 14:18:00,223.643,223.677,223.637,223.677,85000000.0
2007-03-14 14:19:00,223.678,223.715,223.674,223.699,55700000.0
2007-03-14 14:20:00,223.685,223.685,223.65,223.67,84499999.0
2007-03-14 14:21:00,223.671,223.697,223.658,223.669,68900001.0
2007-03-14 14:22:00,223.671,223.689,223.64,223.64,90000001.0
2007-03-14 14:23:00,223.654,223.671,223.654,223.667,33700000.0
2007-03-14 14:24:00,223.671,223.708,223.653,223.67,37400000.0
2007-03-14 14:25:00,223.687,223.738,223.687,223.705,48600000.0
2007-03-14 14:26:00,223.681,223.723,223.67,223.701,41100000.0
2007-03-14 14:27:00,223.697,223.754,223.697,223.738,79400000.0
2007-03-14 14:28:00,223.724,223.727,223.701,223.715,55800000.0
2007-03-14 14:29:00,223.736,223.765,223.695,223.701,51300000.0
2007-03-14 14:30:00,223.658,223.775,223.658,223.775,50700000.0
2007-03-14 14:31:00,223.786,223.923,223.786,223.923,32100000.0
2007-03-14 14:32:00,224.0,224.115,224.0,224.058,59100000.0
2007-03-14 14:33:00,224.052,224.078,224.033,224.078,76599999.0
2007-03-14 14:34:00,224.075,224.081,224.052,224.052,101100000.0
2007-03-14 14:35:00,224.032,224.032,223.977,223.985,42800000.0
2007-03-14 14:36:00,223.97,223.97,223.916,223.926,22700000.0
2007-03-14 14:37:00,223.932,223.978,223.932,223.964,43100000.0
2007-03-14 14:38:00,223.959,223.967,223.922,223.926,74999999.0
2007-03-14 14:39:00,223.917,223.94,223.905,223.905,63700001.0
2007-03-14 14:40:00,223.924,223.954,223.924,223.939,54100000.0
2007-03-14 14:41:00,223.983,224.054,223.983,224.043,43600000.0
2007-03-14 14:42:00,224.036,224.044,224.02,224.02,31100000.0
2007-03-14 14:43:00,223.999,224.028,223.999,224.011,28800000.0
2007-03-14 14:44:00,224.012,224.023,223.96,223.975,50600000.0
2007-03-14 14:45:00,223.969,223.991,223.96,223.977,39600000.0
2007-03-14 14:46:00,223.982,224.007,223.982,224.007,37000000.0
2007-03-14 14:47:00,224.015,224.05,223.994,224.046,40900000.0
2007-03-14 14:48:00,224.058,224.096,224.058,224.092,38300000.0
2007-03-14 14:49:00,224.085,224.087,224.053,224.053,33400000.0
2007-03-14 14:50:00,224.044,224.05,224.033,224.043,55200000.0
2007-03-14 14:51:00,224.03,224.082,224.03,224.078,33300000.0
2007-03-14 14:52:00,224.095,224.13,224.095,224.12,39400000.0
2007-03-14 14:53:00,224.119,224.134,224.119,224.125,68400002.0
2007-03-14 14:54:00,224.109,224.109,224.082,224.089,49300001.0
2007-03-14 14:55:00,224.087,224.087,224.073,224.073,83099999.0
2007-03-14 14:56:00,224.083,224.092,224.061,224.079,46900000.0
2007-03-14 14:57:00,224.1,224.148,224.1,224.119,51700000.0
2007-03-14 14:58:00,224.11,224.11,224.093,224.097,57500000.0
2007-03-14 14:59:00,224.088,224.148,224.088,224.145,45100000.0
2007-03-14 15:00:00,224.166,224.184,224.166,224.178,43400001.0
2007-03-14 15:01:00,224.209,224.248,224.187,224.248,56299999.0
2007-03-14 15:02:00,224.241,224.241,224.164,224.173,49300000.0
2007-03-14 15:03:00,224.179,224.245,224.179,224.191,40000000.0
2007-03-14 15:04:00,224.179,224.221,224.179,224.221,28700000.0
2007-03-14 15:05:00,224.234,224.281,224.201,224.201,24300000.0
2007-03-14 15:06:00,224.199,224.213,224.141,224.143,28500000.0
2007-03-14 15:07:00,224.159,224.166,224.142,224.157,35400000.0
2007-03-14 15:08:00,224.156,224.172,224.134,224.17,42100000.0
2007-03-14 15:09:00,224.166,224.203,224.166,224.203,44300000.0
2007-03-14 15:10:00,224.184,224.188,224.157,224.157,41400000.0
2007-03-14 15:11:00,224.154,224.178,224.154,224.163,19100000.0
2007-03-14 15:12:00,224.141,224.16,224.129,224.16,25300000.0
2007-03-14 15:13:00,224.15,224.155,224.129,224.155,90900000.0
2007-03-14 15:14:00,224.167,224.183,224.134,224.183,38900000.0
2007-03-14 15:15:00,224.172,224.172,224.144,224.16,54200001.0
2007-03-14 15:16:00,224.172,224.187,224.163,224.163,21200000.0
2007-03-14 15:17:00,224.146,224.156,224.125,224.154,23100000.0
2007-03-14 15:18:00,224.144,224.144,224.097,224.102,38699999.0
2007-03-14 15:19:00,224.11,224.11,224.069,224.07,49600000.0
2007-03-14 15:20:00,224.046,224.052,224.036,224.041,50700001.0
2007-03-14 15:21:00,224.015,224.015,223.978,223.992,71599999.0
2007-03-14 15:22:00,223.999,224.005,223.99,223.99,68500000.0
2007-03-14 15:23:00,223.996,224.022,223.996,224.011,32700000.0
2007-03-14 15:24:00,224.042,224.065,224.022,224.042,40300000.0
2007-03-14 15:25:00,224.041,224.041,224.007,224.024,47300000.0
2007-03-14 15:26:00,224.019,224.023,224.012,224.019,59900000.0
2007-03-14 15:27:00,224.02,224.056,224.008,224.052,31900000.0
2007-03-14 15:28:00,224.042,224.097,224.042,224.088,49300000.0
2007-03-14 15:29:00,224.061,224.067,224.038,224.066,40400000.0
2007-03-14 15:30:00,224.083,224.11,224.077,224.11,58000000.0
2007-03-14 15:31:00,224.128,224.173,224.117,224.173,42700000.0
2007-03-14 15:32:00,224.203,224.294,224.203,224.284,23700000.0
2007-03-14 15:33:00,224.347,224.443,224.33,224.443,48700000.0
2007-03-14 15:34:00,224.487,224.585,224.487,224.584,16900000.0
2007-03-14 15:35:00,224.574,224.578,224.532,224.532,32400000.0
2007-03-14 15:36:00,224.587,224.639,224.557,224.639,47800000.0
2007-03-14 15:37:00,224.711,225.024,224.711,225.024,38200000.0
2007-03-14 15:38:00,225.006,225.006,224.899,224.907,55700000.0
2007-03-14 15:39:00,224.904,224.905,224.819,224.819,33800000.0
2007-03-14 15:40:00,224.818,224.879,224.818,224.87,90100001.0
2007-03-14 15:41:00,224.863,224.902,224.847,224.89,32600000.0
2007-03-14 15:42:00,224.862,224.874,224.804,224.804,49200000.0
2007-03-14 15:43:00,224.79,224.808,224.759,224.772,73400000.0
2007-03-14 15:44:00,224.745,224.768,224.727,224.727,61600000.0
2007-03-14 15:45:00,224.727,224.755,224.705,224.705,36800000.0
2007-03-14 15:46:00,224.72,224.72,224.677,224.689,24300000.0
2007-03-14 15:47:00,224.68,224.68,224.625,224.64,51600000.0
2007-03-14 15:48:00,224.623,224.623,224.578,224.582,17800000.0
2007-03-14 15:49:00,224.565,224.583,224.546,224.559,71500000.0
2007-03-14 15:50:00,224.529,224.529,224.463,224.477,34400000.0
2007-03-14 15:51:00,224.479,224.521,224.478,224.515,80300000.0
2007-03-14 15:52:00,224.51,224.581,224.496,224.581,66200000.0
2007-03-14 15:53:00,224.624,224.63,224.604,224.608,33400000.0
2007-03-14 15:54:00,224.634,224.695,224.634,224.689,45200000.0
2007-03-14 15:55:00,224.691,224.701,224.601,224.601,63800000.0
2007-03-14 15:56:00,224.606,224.689,224.595,224.689,35400000.0
2007-03-14 15:57:00,224.73,224.751,224.719,224.723,37500000.0
2007-03-14 15:58:00,224.721,224.745,224.689,224.689,66900000.0
2007-03-14 15:59:00,224.709,224.791,224.688,224.791,59200001.0
2007-03-14 16:00:00,224.793,224.841,224.793,224.841,59400000.0
2007-03-14 16:01:00,224.827,224.836,224.777,224.777,33400000.0
2007-03-14 16:02:00,224.721,224.721,224.672,224.686,37000000.0
2007-03-14 16:03:00,224.665,224.665,224.618,224.635,19300000.0
2007-03-14 16:04:00,224.638,224.638,224.597,224.617,22100000.0
2007-03-14 16:05:00,224.557,224.566,224.472,224.472,60100000.0
2007-03-14 16:06:00,224.45,224.45,224.173,224.173,47500001.0
2007-03-14 16:07:00,224.162,224.307,224.162,224.267,33900000.0
2007-03-14 16:08:00,224.289,224.313,224.213,224.248,34000000.0
2007-03-14 16:09:00,224.272,224.289,224.242,224.25,32400000.0
2007-03-14 16:10:00,224.233,224.311,224.226,224.311,38500000.0
2007-03-14 16:11:00,224.325,224.325,224.292,224.303,47000000.0
2007-03-14 16:12:00,224.325,224.384,224.316,224.384,23000000.0
2007-03-14 16:13:00,224.422,224.528,224.422,224.528,50000000.0
2007-03-14 16:14:00,224.565,224.651,224.565,224.651,64400000.0
2007-03-14 16:15:00,224.675,224.686,224.631,224.631,25900000.0
2007-03-14 16:16:00,224.626,224.645,224.561,224.566,47200000.0
2007-03-14 16:17:00,224.534,224.534,224.471,224.487,32300000.0
2007-03-14 16:18:00,224.482,224.518,224.482,224.503,32200000.0
2007-03-14 16:19:00,224.518,224.538,224.499,224.537,59500000.0
2007-03-14 16:20:00,224.546,224.556,224.509,224.513,42200000.0
2007-03-14 16:21:00,224.532,224.543,224.487,224.516,47000000.0
2007-03-14 16:22:00,224.54,224.548,224.497,224.525,52700000.0
2007-03-14 16:23:00,224.526,224.593,224.524,224.593,47900000.0
2007-03-14 16:24:00,224.613,224.688,224.602,224.672,43200000.0
2007-03-14 16:25:00,224.687,224.728,224.687,224.728,16900000.0
2007-03-14 16:26:00,224.743,224.743,224.719,224.74,37200000.0
2007-03-14 16:27:00,224.717,224.717,224.691,224.695,88799998.0
2007-03-14 16:28:00,224.706,224.706,224.667,224.674,84999999.0
2007-03-14 16:29:00,224.678,224.692,224.654,224.679,66000000.0
2007-03-14 16:30:00,224.671,224.703,224.671,224.699,47900000.0
2007-03-14 16:31:00,224.711,224.729,224.69,224.699,77200000.0
2007-03-14 16:32:00,224.691,224.756,224.688,224.75,47300000.0
2007-03-14 16:33:00,224.774,224.802,224.774,224.794,42300000.0
2007-03-14 16:34:00,224.787,224.888,224.787,224.888,56100000.0
2007-03-14 16:35:00,224.9,224.997,224.886,224.997,77400000.0
2007-03-14 16:36:00,225.09,225.16,225.061,225.16,28700000.0
2007-03-14 16:37:00,225.199,225.302,225.199,225.302,58199999.0
2007-03-14 16:38:00,225.29,225.292,225.264,225.287,42400000.0
2007-03-14 16:39:00,225.286,225.318,225.286,225.309,46500000.0
2007-03-14 16:40:00,225.298,225.339,225.296,225.339,70000000.0
2007-03-14 16:41:00,225.331,225.357,225.322,225.347,114400002.0
2007-03-14 16:42:00,225.353,225.584,225.353,225.569,43000000.0
2007-03-14 16:43:00,225.515,225.515,225.412,225.412,23200000.0
2007-03-14 16:44:00,225.394,225.394,225.341,225.348,38200000.0
2007-03-14 16:45:00,225.337,225.348,225.322,225.348,76800001.0
2007-03-14 16:46:00,225.326,225.326,225.268,225.273,39100000.0
2007-03-14 16:47:00,225.28,225.28,225.241,225.254,73600000.0
2007-03-14 16:48:00,225.25,225.26,225.201,225.201,39300000.0
2007-03-14 16:49:00,225.189,225.229,225.179,225.229,24400000.0
2007-03-14 16:50:00,225.238,225.289,225.238,225.277,55000000.0
2007-03-14 16:51:00,225.301,225.336,225.27,225.336,99499998.0
2007-03-14 16:52:00,225.356,225.391,225.356,225.362,36300000.0
2007-03-14 16:53:00,225.334,225.374,225.334,225.374,107500001.0
2007-03-14 16:54:00,225.354,225.382,225.347,225.347,33700000.0
2007-03-14 16:55:00,225.339,225.368,225.339,225.356,61400000.0
2007-03-14 16:56:00,225.356,225.369,225.337,225.337,42900000.0
2007-03-14 16:57:00,225.321,225.321,225.223,225.223,67000000.0
2007-03-14 16:58:00,225.222,225.223,225.198,225.223,69300000.0
2007-03-14 16:59:00,225.221,225.221,225.203,225.207,51300000.0
2007-03-14 17:00:00,225.186,225.215,225.179,225.215,36999999.0
2007-03-14 17:01:00,225.227,225.236,225.203,225.204,95800001.0
2007-03-14 17:02:00,225.207,225.213,225.16,225.174,42300000.0
2007-03-14 17:03:00,225.179,225.223,225.179,225.209,45200000.0
2007-03-14 17:04:00,225.225,225.225,225.157,225.157,46200000.0
2007-03-14 17:05:00,225.143,225.143,225.095,225.101,48200001.0
2007-03-14 17:06:00,225.108,225.144,225.084,225.144,25800000.0
2007-03-14 17:07:00,225.175,225.289,225.175,225.289,42900000.0
2007-03-14 17:08:00,225.263,225.265,225.247,225.247,49400000.0
2007-03-14 17:09:00,225.232,225.251,225.226,225.226,27100000.0
2007-03-14 17:10:00,225.231,225.289,225.231,225.279,57400000.0
2007-03-14 17:11:00,225.275,225.287,225.251,225.251,34100000.0
2007-03-14 17:12:00,225.217,225.217,225.192,225.192,78500001.0
2007-03-14 17:13:00,225.207,225.277,225.207,225.277,35700000.0
2007-03-14 17:14:00,225.266,225.281,225.254,225.281,80000001.0
2007-03-14 17:15:00,225.288,225.3,225.258,225.292,40600000.0
2007-03-14 17:16:00,225.289,225.3,225.267,225.298,51900000.0
2007-03-14 17:17:00,225.323,225.376,225.323,225.357,51500000.0
2007-03-14 17:18:00,225.36,225.384,225.36,225.383,20400000.0
2007-03-14 17:19:00,225.429,225.522,225.429,225.517,70800000.0
2007-03-14 17:20:00,225.537,225.563,225.534,225.54,55799999.0
2007-03-14 17:21:00,225.554,225.558,225.532,225.532,44600001.0
2007-03-14 17:22:00,225.494,225.494,225.464,225.464,29899999.0
2007-03-14 17:23:00,225.441,225.441,225.396,225.413,36700000.0
2007-03-14 17:24:00,225.402,225.455,225.398,225.447,29000000.0
2007-03-14 17:25:00,225.427,225.436,225.397,225.397,39000000.0
2007-03-14 17:26:00,225.404,225.445,225.404,225.427,45000000.0
2007-03-14 17:27:00,225.404,225.404,225.368,225.373,38200000.0
2007-03-14 17:28:00,225.369,225.369,225.324,225.334,40000000.0
2007-03-14 17:29:00,225.359,225.37,225.35,225.365,71600000.0
2007-03-14 17:30:00,225.356,225.447,225.356,225.442,33900000.0
2007-03-14 17:31:00,225.432,225.436,225.411,225.436,34100000.0
2007-03-14 17:32:00,225.419,225.434,225.379,225.379,44800000.0
2007-03-14 17:33:00,225.346,225.346,225.296,225.301,36000000.0
2007-03-14 17:34:00,225.275,225.276,225.23,225.238,30700000.0
2007-03-14 17:35:00,225.223,225.296,225.223,225.296,76900001.0
2007-03-14 17:36:00,225.3,225.3,225.247,225.253,58500000.0
2007-03-14 17:37:00,225.273,225.315,225.257,225.315,48900000.0
2007-03-14 17:38:00,225.335,225.363,225.335,225.355,66099999.0
2007-03-14 17:39:00,225.35,225.369,225.35,225.365,62699999.0
2007-03-14 17:40:00,225.341,225.363,225.34,225.34,56600000.0
2007-03-14 17:41:00,225.373,225.417,225.373,225.417,20800000.0
2007-03-14 17:42:00,225.424,225.424,225.401,225.421,29200000.0
2007-03-14 17:43:00,225.438,225.448,225.413,225.44,77999998.0
2007-03-14 17:44:00,225.424,225.424,225.398,225.407,23100000.0
2007-03-14 17:45:00,225.432,225.463,225.432,225.435,72300001.0
2007-03-14 17:46:00,225.406,225.423,225.379,225.379,87500001.0
2007-03-14 17:47:00,225.366,225.366,225.312,225.329,70300000.0
2007-03-14 17:48:00,225.308,225.326,225.282,225.282,42600000.0
2007-03-14 17:49:00,225.276,225.276,225.24,225.251,20000000.0
2007-03-14 17:50:00,225.254,225.28,225.241,225.273,34700000.0
2007-03-14 17:51:00,225.278,225.278,225.166,225.166,65700000.0
2007-03-14 17:52:00,225.185,225.212,225.161,225.204,45500000.0
2007-03-14 17:53:00,225.207,225.215,225.197,225.197,28800000.0
2007-03-14 17:54:00,225.163,225.163,225.122,225.152,43900000.0
2007-03-14 17:55:00,225.155,225.242,225.155,225.242,69499999.0
2007-03-14 17:56:00,225.248,225.248,225.194,225.197,20200000.0
2007-03-14 17:57:00,225.183,225.258,225.183,225.254,55799999.0
2007-03-14 17:58:00,225.217,225.232,225.172,225.181,68300000.0
2007-03-14 17:59:00,225.14,225.14,224.913,224.913,55600001.0
2007-03-14 18:00:00,224.925,224.986,224.905,224.975,55500000.0
2007-03-14 18:01:00,224.992,224.992,224.895,224.909,475499998.0
2007-03-14 18:02:00,224.899,224.899,224.784,224.803,757200002.0
2007-03-14 18:03:00,224.782,224.782,224.723,224.723,701100002.0
2007-03-14 18:04:00,224.719,224.729,224.618,224.707,402500000.0
2007-03-14 18:05:00,224.749,224.78,224.732,224.747,693600001.0
2007-03-14 18:06:00,224.752,224.812,224.752,224.806,832499997.0
2007-03-14 18:07:00,224.827,224.924,224.819,224.905,779300000.0
2007-03-14 18:08:00,224.903,224.924,224.867,224.867,599400002.0
2007-03-14 18:09:00,224.84,224.844,224.816,224.829,522900000.0
2007-03-14 18:10:00,224.828,224.846,224.812,224.845,564700001.0
2007-03-14 18:11:00,224.835,224.85,224.766,224.77,419200000.0
2007-03-14 18:12:00,224.754,224.754,224.651,224.659,265700000.0
2007-03-14 18:13:00,224.658,224.671,224.557,224.557,382400001.0
2007-03-14 18:14:00,224.549,224.549,224.473,224.473,620900001.0
2007-03-14 18:15:00,224.479,224.497,224.43,224.445,709699996.0
2007-03-14 18:16:00,224.452,224.533,224.452,224.526,681100002.0
2007-03-14 18:17:00,224.543,224.617,224.543,224.617,151800000.0
2007-03-14 18:18:00,224.63,224.679,224.628,224.679,367700001.0
2007-03-14 18:19:00,224.687,224.719,224.645,224.681,511800001.0
2007-03-14 18:20:00,224.656,224.656,224.558,224.586,627900003.0
2007-03-14 18:21:00,224.564,224.564,224.484,224.495,545299999.0
2007-03-14 18:22:00,224.469,224.485,224.389,224.407,484099999.0
2007-03-14 18:23:00,224.395,224.417,224.36,224.383,674100001.0
2007-03-14 18:24:00,224.375,224.472,224.375,224.465,581199999.0
2007-03-14 18:25:00,224.49,224.511,224.457,224.468,558399999.0
2007-03-14 18:26:00,224.496,224.54,224.493,224.493,333099999.0
2007-03-14 18:27:00,224.486,224.496,224.448,224.485,357700001.0
2007-03-14 18:28:00,224.486,224.486,224.43,224.467,332500001.0
2007-03-14 18:29:00,224.471,224.519,224.46,224.512,514800000.0
2007-03-14 18:30:00,224.528,224.557,224.509,224.545,378699998.0
2007-03-14 18:31:00,224.552,224.553,224.516,224.522,320600000.0
2007-03-14 18:32:00,224.518,224.557,224.518,224.551,456299998.0
2007-03-14 18:33:00,224.573,224.642,224.573,224.642,460900000.0
2007-03-14 18:34:00,224.675,224.723,224.668,224.686,542099997.0
2007-03-14 18:35:00,224.675,224.675,224.607,224.625,475399998.0
2007-03-14 18:36:00,224.617,224.655,224.585,224.635,371200000.0
2007-03-14 18:37:00,224.668,224.747,224.668,224.747,172800000.0
2007-03-14 18:38:00,224.77,224.808,224.747,224.798,171800001.0
2007-03-14 18:39:00,224.798,224.8,224.748,224.763,112500000.0
2007-03-14 18:40:00,224.755,224.784,224.729,224.784,322999998.0
2007-03-14 18:41:00,224.783,224.82,224.783,224.81,278100000.0
2007-03-14 18:42:00,224.802,224.802,224.753,224.753,281999999.0
2007-03-14 18:43:00,224.767,224.81,224.759,224.759,151400000.0
2007-03-14 18:44:00,224.764,224.786,224.753,224.77,312299999.0
2007-03-14 18:45:00,224.775,224.782,224.754,224.756,232699999.0
2007-03-14 18:46:00,224.734,224.734,224.672,224.672,170300001.0
2007-03-14 18:47:00,224.653,224.677,224.653,224.654,139800001.0
2007-03-14 18:48:00,224.673,224.695,224.669,224.685,135200000.0
2007-03-14 18:49:00,224.686,224.702,224.671,224.676,150900000.0
2007-03-14 18:50:00,224.668,224.668,224.611,224.646,246399999.0
2007-03-14 18:51:00,224.626,224.626,224.511,224.545,318100003.0
2007-03-14 18:52:00,224.539,224.539,224.475,224.499,302900001.0
2007-03-14 18:53:00,224.51,224.556,224.507,224.552,272300000.0
2007-03-14 18:54:00,224.57,224.597,224.539,224.559,221500000.0
2007-03-14 18:55:00,224.565,224.597,224.554,224.554,260600001.0
2007-03-14 18:56:00,224.555,224.57,224.555,224.568,36100000.0
2007-03-14 18:57:00,224.56,224.56,224.505,224.505,206800001.0
2007-03-14 18:58:00,224.517,224.662,224.517,224.651,332999999.0
2007-03-14 18:59:00,224.644,224.667,224.6,224.6,323099997.0
2007-03-14 19:00:00,224.572,224.62,224.572,224.618,64900000.0
2007-03-14 19:01:00,224.635,224.706,224.635,224.671,116300000.0
2007-03-14 19:02:00,224.686,224.686,224.64,224.649,214200001.0
2007-03-14 19:03:00,224.647,224.647,224.596,224.644,281500001.0
2007-03-14 19:04:00,224.668,224.706,224.636,224.706,122000000.0
2007-03-14 19:05:00,224.744,224.777,224.739,224.777,170699999.0
2007-03-14 19:06:00,224.755,224.763,224.728,224.743,433900003.0
2007-03-14 19:07:00,224.73,224.73,224.675,224.704,367600001.0
2007-03-14 19:08:00,224.721,224.748,224.685,224.735,345400000.0
2007-03-14 19:09:00,224.749,224.814,224.722,224.814,131600001.0
2007-03-14 19:10:00,224.854,224.937,224.854,224.915,120700000.0
2007-03-14 19:11:00,224.941,224.994,224.941,224.989,33000000.0
2007-03-14 19:12:00,224.973,225.026,224.973,225.011,119099998.0
2007-03-14 19:13:00,225.002,225.042,224.975,225.042,116700001.0
2007-03-14 19:14:00,225.048,225.058,224.995,224.995,199300000.0
2007-03-14 19:15:00,224.978,224.978,224.929,224.957,309800001.0
2007-03-14 19:16:00,224.955,224.955,224.937,224.937,34800000.0
2007-03-14 19:17:00,224.954,224.993,224.94,224.993,162700000.0
2007-03-14 19:18:00,224.995,225.042,224.964,225.04,249400000.0
2007-03-14 19:19:00,225.05,225.074,225.035,225.056,251299998.0
2007-03-14 19:20:00,225.061,225.105,225.047,225.087,189100000.0
2007-03-14 19:21:00,225.102,225.162,225.089,225.162,164300002.0
2007-03-14 19:22:00,225.164,225.164,225.131,225.143,181499999.0
2007-03-14 19:23:00,225.149,225.164,225.123,225.127,441400002.0
2007-03-14 19:24:00,225.138,225.138,225.107,225.129,123800000.0
2007-03-14 19:25:00,225.166,225.361,225.166,225.322,219499998.0
2007-03-14 19:26:00,225.336,225.407,225.336,225.396,377000000.0
2007-03-14 19:27:00,225.401,225.495,225.399,225.409,339100002.0
2007-03-14 19:28:00,225.388,225.388,225.308,225.334,184100000.0
2007-03-14 19:29:00,225.322,225.322,225.239,225.262,76300000.0
2007-03-14 19:30:00,225.256,225.264,225.219,225.223,293799998.0
2007-03-14 19:31:00,225.221,225.273,225.221,225.259,241600000.0
2007-03-14 19:32:00,225.244,225.305,225.244,225.305,370600000.0
2007-03-14 19:33:00,225.298,225.298,225.253,225.253,173799999.0
2007-03-14 19:34:00,225.221,225.221,225.148,225.155,295599997.0
2007-03-14 19:35:00,225.15,225.205,225.15,225.189,303100001.0
2007-03-14 19:36:00,225.19,225.19,225.153,225.166,217500001.0
2007-03-14 19:37:00,225.179,225.215,225.173,225.197,66800000.0
2007-03-14 19:38:00,225.233,225.329,225.233,225.258,171300000.0
2007-03-14 19:39:00,225.263,225.295,225.263,225.265,183600000.0
2007-03-14 19:40:00,225.265,225.269,225.24,225.256,344300000.0
2007-03-14 19:41:00,225.285,225.355,225.271,225.355,345800000.0
2007-03-14 19:42:00,225.367,225.427,225.367,225.427,161499999.0
2007-03-14 19:43:00,225.458,225.516,225.458,225.514,55700000.0
2007-03-14 19:44:00,225.522,225.599,225.521,225.599,231200000.0
2007-03-14 19:45:00,225.605,225.629,225.57,225.581,131000001.0
2007-03-14 19:46:00,225.577,225.577,225.505,225.505,173300001.0
2007-03-14 19:47:00,225.481,225.49,225.449,225.449,62600000.0
2007-03-14 19:48:00,225.425,225.45,225.425,225.431,329599998.0
2007-03-14 19:49:00,225.43,225.469,225.43,225.441,236199998.0
2007-03-14 19:50:00,225.433,225.433,225.354,225.37,124799999.0
2007-03-14 19:51:00,225.38,225.408,225.375,225.38,108900000.0
2007-03-14 19:52:00,225.395,225.418,225.395,225.399,155300001.0
2007-03-14 19:53:00,225.411,225.44,225.405,225.406,147799999.0
2007-03-14 19:54:00,225.408,225.424,225.357,225.4,195999999.0
2007-03-14 19:55:00,225.381,225.381,225.285,225.285,56000001.0
2007-03-14 19:56:00,225.271,225.271,225.202,225.225,118800000.0
2007-03-14 19:57:00,225.221,225.244,225.203,225.23,155799999.0
2007-03-14 19:58:00,225.236,225.254,225.218,225.25,240499999.0
2007-03-14 19:59:00,225.249,225.251,225.201,225.235,307600001.0
2007-03-14 20:00:00,225.258,225.339,225.258,225.334,109499999.0
2007-03-14 20:01:00,225.337,225.374,225.327,225.332,107300000.0
2007-03-14 20:02:00,225.324,225.324,225.298,225.318,190400000.0
2007-03-14 20:03:00,225.314,225.326,225.298,225.298,146799999.0
2007-03-14 20:04:00,225.288,225.302,225.263,225.285,121000000.0
2007-03-14 20:05:00,225.289,225.316,225.289,225.308,127800000.0
2007-03-14 20:06:00,225.305,225.321,225.285,225.291,163700000.0
2007-03-14 20:07:00,225.305,225.338,225.286,225.308,176199999.0
2007-03-14 20:08:00,225.324,225.362,225.323,225.326,216900000.0
2007-03-14 20:09:00,225.332,225.332,225.305,225.308,98900000.0
2007-03-14 20:10:00,225.3,225.338,225.26,225.338,130300000.0
2007-03-14 20:11:00,225.353,225.359,225.325,225.34,209300001.0
2007-03-14 20:12:00,225.355,225.411,225.355,225.387,399100001.0
2007-03-14 20:13:00,225.393,225.408,225.359,225.371,211800001.0
2007-03-14 20:14:00,225.362,225.362,225.304,225.305,197799998.0
2007-03-14 20:15:00,225.308,225.332,225.305,225.323,288500001.0
2007-03-14 20:16:00,225.327,225.339,225.308,225.31,252600002.0
2007-03-14 20:17:00,225.314,225.358,225.314,225.358,44200000.0
2007-03-14 20:18:00,225.349,225.349,225.265,225.321,161299999.0
2007-03-14 20:19:00,225.353,225.391,225.353,225.387,121700000.0
2007-03-14 20:20:00,225.408,225.516,225.394,225.516,272700000.0
2007-03-14 20:21:00,225.541,225.566,225.508,225.54,132799999.0
2007-03-14 20:22:00,225.538,225.558,225.498,225.543,217300001.0
2007-03-14 20:23:00,225.55,225.666,225.525,225.655,129600000.0
2007-03-14 20:24:00,225.667,225.669,225.634,225.634,188700000.0
2007-03-14 20:25:00,225.644,225.889,225.644,225.863,221100001.0
2007-03-14 20:26:00,225.866,225.881,225.713,225.762,289900001.0
2007-03-14 20:27:00,225.74,225.781,225.713,225.781,171800000.0
2007-03-14 20:28:00,225.773,225.773,225.706,225.706,363500003.0
2007-03-14 20:29:00,225.704,225.722,225.696,225.704,561699998.0
2007-03-14 20:30:00,225.704,225.718,225.687,225.698,587900003.0
2007-03-14 20:31:00,225.7,225.792,225.7,225.789,427399999.0
2007-03-14 20:32:00,225.795,225.842,225.788,225.818,498500000.0
2007-03-14 20:33:00,225.81,225.84,225.808,225.816,159500000.0
2007-03-14 20:34:00,225.792,225.806,225.736,225.753,137599999.0
2007-03-14 20:35:00,225.746,225.765,225.745,225.762,72700000.0
2007-03-14 20:36:00,225.771,225.8,225.771,225.785,186700000.0
2007-03-14 20:37:00,225.789,225.803,225.783,225.795,74500000.0
2007-03-14 20:38:00,225.787,225.881,225.787,225.881,250799997.0
2007-03-14 20:39:00,225.913,226.002,225.913,225.947,217199998.0
2007-03-14 20:40:00,225.937,225.937,225.896,225.916,417299999.0
2007-03-14 20:41:00,225.918,225.956,225.909,225.956,150000000.0
2007-03-14 20:42:00,225.96,225.993,225.96,225.983,199600002.0
2007-03-14 20:43:00,226.009,226.103,226.006,226.065,326599999.0
2007-03-14 20:44:00,226.07,226.07,226.005,226.005,309399999.0
2007-03-14 20:45:00,225.98,226.02,225.954,226.015,228500001.0
2007-03-14 20:46:00,226.009,226.022,225.973,225.976,238099998.0
2007-03-14 20:47:00,225.974,226.035,225.974,226.013,212200000.0
2007-03-14 20:48:00,226.02,226.036,225.994,226.036,262700000.0
2007-03-14 20:49:00,226.056,226.093,226.05,226.05,145999999.0
2007-03-14 20:50:00,226.032,226.043,225.98,225.997,396500000.0
2007-03-14 20:51:00,225.972,225.991,225.91,225.91,172499998.0
2007-03-14 20:52:00,225.909,225.966,225.909,225.966,102800000.0
2007-03-14 20:53:00,225.971,225.989,225.956,225.975,233900000.0
2007-03-14 20:54:00,225.978,225.978,225.945,225.968,153800001.0
2007-03-14 20:55:00,225.947,225.947,225.873,225.878,344400001.0
2007-03-14 20:56:00,225.895,225.922,225.885,225.885,234299998.0
2007-03-14 20:57:00,225.879,225.927,225.879,225.92,330300000.0
2007-03-14 20:58:00,225.921,225.921,225.872,225.872,315799999.0
2007-03-14 20:59:00,225.857,225.857,225.818,225.836,560100003.0
2007-03-14 21:00:00,225.835,225.861,225.825,225.841,405800000.0
2007-03-14 21:01:00,225.859,225.876,225.852,225.86,416499999.0
2007-03-14 21:02:00,225.865,225.937,225.865,225.92,183800001.0
2007-03-14 21:03:00,225.909,225.915,225.889,225.905,288499999.0
2007-03-14 21:04:00,225.921,225.921,225.887,225.899,106800000.0
2007-03-14 21:05:00,225.897,226.018,225.897,226.0,154500000.0
2007-03-14 21:06:00,226.02,226.054,226.011,226.026,118900000.0
2007-03-14 21:07:00,226.039,226.039,226.004,226.028,196500000.0
2007-03-14 21:08:00,226.035,226.096,226.021,226.096,176700000.0
2007-03-14 21:09:00,226.112,226.177,226.109,226.177,139399999.0
2007-03-14 21:10:00,226.185,226.193,226.141,226.15,101900000.0
2007-03-14 21:11:00,226.147,226.164,226.128,226.164,81900000.0
2007-03-14 21:12:00,226.154,226.165,226.139,226.165,94200000.0
2007-03-14 21:13:00,226.18,226.195,226.16,226.169,131900000.0
2007-03-14 21:14:00,226.161,226.191,226.134,226.177,352699998.0
2007-03-14 21:15:00,226.199,226.283,226.197,226.26,239900000.0
2007-03-14 21:16:00,226.291,226.421,226.291,226.329,51500000.0
2007-03-14 21:17:00,226.335,226.405,226.328,226.405,228299999.0
2007-03-14 21:18:00,226.432,226.576,226.432,226.576,204100001.0
2007-03-14 21:19:00,226.589,226.607,226.523,226.532,250100000.0
2007-03-14 21:20:00,226.503,226.503,226.429,226.462,395600000.0
2007-03-14 21:21:00,226.463,226.463,226.41,226.445,263699999.0
2007-03-14 21:22:00,226.439,226.439,226.333,226.39,176199999.0
2007-03-14 21:23:00,226.388,226.433,226.388,226.433,146000000.0
2007-03-14 21:24:00,226.441,226.542,226.441,226.484,180300001.0
2007-03-14 21:25:00,226.477,226.5,226.466,226.48,312199999.0
2007-03-14 21:26:00,226.467,226.467,226.4,226.416,94500000.0
2007-03-14 21:27:00,226.422,226.447,226.409,226.43,145900001.0
2007-03-14 21:28:00,226.441,226.441,226.402,226.423,146800001.0
2007-03-14 21:29:00,226.427,226.441,226.4,226.432,59500000.0
2007-03-14 21:30:00,226.438,226.502,226.43,226.502,136900000.0
2007-03-14 21:31:00,226.488,226.491,226.449,226.456,52500001.0
2007-03-14 21:32:00,226.469,226.478,226.454,226.454,85799999.0
2007-03-14 21:33:00,226.432,226.445,226.401,226.401,139299999.0
2007-03-14 21:34:00,226.382,226.382,226.291,226.303,108500001.0
2007-03-14 21:35:00,226.283,226.302,226.269,226.29,40700000.0
2007-03-14 21:36:00,226.288,226.288,226.24,226.24,130500001.0
2007-03-14 21:37:00,226.233,226.233,226.205,226.205,126500002.0
2007-03-14 21:38:00,226.197,226.224,226.178,226.178,44900001.0
2007-03-14 21:39:00,226.138,226.138,226.089,226.09,32600000.0
2007-03-14 21:40:00,226.089,226.142,226.089,226.135,87600000.0
2007-03-14 21:41:00,226.157,226.191,226.144,226.175,71800000.0
2007-03-14 21:42:00,226.189,226.189,226.151,226.151,145300000.0
2007-03-14 21:43:00,226.157,226.159,226.105,226.12,56500000.0
2007-03-14 21:44:00,226.115,226.115,226.057,226.105,224400000.0
2007-03-14 21:45:00,226.107,226.134,226.097,226.097,94100001.0
2007-03-14 21:46:00,226.099,226.148,226.099,226.139,107100001.0
2007-03-14 21:47:00,226.15,226.15,226.101,226.148,86499999.0
2007-03-14 21:48:00,226.165,226.21,226.154,226.192,128900000.0
2007-03-14 21:49:00,226.195,226.351,226.195,226.351,78600000.0
2007-03-14 21:50:00,226.415,226.447,226.382,226.382,56000000.0
2007-03-14 21:51:00,226.378,226.398,226.325,226.398,165000001.0
2007-03-14 21:52:00,226.391,226.467,226.382,226.467,23400000.0
2007-03-14 21:53:00,226.507,226.628,226.501,226.607,41500000.0
2007-03-14 21:54:00,226.6,226.651,226.6,226.633,127699999.0
2007-03-14 21:55:00,226.63,226.7,226.628,226.7,62700000.0
2007-03-14 21:56:00,226.733,226.775,226.694,226.694,37200000.0
2007-03-14 21:57:00,226.675,226.677,226.625,226.663,59899999.0
2007-03-14 21:58:00,226.66,226.667,226.628,226.628,50300000.0
2007-03-14 21:59:00,226.633,226.655,226.611,226.615,152599999.0
2007-03-14 22:00:00,226.601,226.618,226.585,226.598,236100000.0
2007-03-14 22:01:00,226.589,226.592,226.463,226.463,218300000.0
2007-03-14 22:02:00,226.438,226.491,226.424,226.473,251700000.0
2007-03-14 22:03:00,226.484,226.504,226.474,226.494,57000000.0
2007-03-14 22:04:00,226.477,226.549,226.456,226.532,141000001.0
2007-03-14 22:05:00,226.53,226.559,226.526,226.539,75500000.0
2007-03-14 22:06:00,226.54,226.552,226.517,226.517,39000000.0
2007-03-14 22:07:00,226.568,226.573,226.509,226.561,77699999.0
2007-03-14 22:08:00,226.564,226.57,226.543,226.55,67499999.0
2007-03-14 22:09:00,226.557,226.571,226.497,226.497,37800000.0
2007-03-14 22:10:00,226.477,226.521,226.474,226.515,70500000.0
2007-03-14 22:11:00,226.507,226.586,226.485,226.558,133499999.0
2007-03-14 22:12:00,226.565,226.565,226.494,226.53,142600002.0
2007-03-14 22:13:00,226.538,226.539,226.498,226.511,49800001.0
2007-03-14 22:14:00,226.52,226.544,226.507,226.544,18000000.0
2007-03-14 22:15:00,226.544,226.565,226.506,226.523,200100000.0
2007-03-14 22:16:00,226.525,226.541,226.504,226.504,202200000.0
2007-03-14 22:17:00,226.525,226.545,226.499,226.544,90700002.0
2007-03-14 22:18:00,226.545,226.598,226.545,226.573,61700000.0
2007-03-14 22:19:00,226.583,226.583,226.531,226.558,63700000.0
2007-03-14 22:20:00,226.589,226.624,226.575,226.624,86000000.0
2007-03-14 22:21:00,226.617,226.635,226.597,226.597,33200000.0
2007-03-14 22:22:00,226.581,226.601,226.559,226.59,52000001.0
2007-03-14 22:23:00,226.583,226.587,226.503,226.503,66400000.0
2007-03-14 22:24:00,226.552,226.558,226.482,226.558,78399999.0
2007-03-14 22:25:00,226.562,226.567,226.497,226.567,112299999.0
2007-03-14 22:26:00,226.549,226.553,226.517,226.531,46900000.0
2007-03-14 22:27:00,226.547,226.559,226.526,226.528,167199999.0
2007-03-14 22:28:00,226.53,226.568,226.512,226.568,55800001.0
2007-03-14 22:29:00,226.556,226.568,226.504,226.547,197200000.0
2007-03-14 22:30:00,226.541,226.557,226.524,226.547,81500001.0
2007-03-14 22:31:00,226.541,226.543,226.504,226.505,75599998.0
2007-03-14 22:32:00,226.55,226.558,226.525,226.531,103000000.0
2007-03-14 22:33:00,226.518,226.518,226.446,226.455,205999999.0
2007-03-14 22:34:00,226.491,226.51,226.481,226.499,283000001.0
2007-03-14 22:35:00,226.497,226.497,226.433,226.475,86700001.0
2007-03-14 22:36:00,226.458,226.461,226.423,226.459,92100000.0
2007-03-14 22:37:00,226.446,226.478,226.429,226.472,61900000.0
2007-03-14 22:38:00,226.515,226.515,226.5,226.5,44100000.0
2007-03-14 22:39:00,226.503,226.518,226.503,226.512,46800000.0
2007-03-14 22:40:00,226.511,226.533,226.471,226.472,59999999.0
2007-03-14 22:41:00,226.471,226.484,226.427,226.427,47900000.0
2007-03-14 22:42:00,226.451,226.479,226.422,226.473,28300000.0
2007-03-14 22:43:00,226.498,226.528,226.485,226.528,65300000.0
2007-03-14 22:44:00,226.498,226.534,226.483,226.527,128799998.0
2007-03-14 22:45:00,226.531,226.531,226.481,226.51,132500001.0
2007-03-14 22:46:00,226.504,226.524,226.473,226.515,87699999.0
2007-03-14 22:47:00,226.506,226.52,226.481,226.517,73100001.0
2007-03-14 22:48:00,226.523,226.523,226.469,226.504,112100000.0
2007-03-14 22:49:00,226.484,226.51,226.473,226.507,74199999.0
2007-03-14 22:50:00,226.508,226.508,226.454,226.49,55800000.0
2007-03-14 22:51:00,226.482,226.507,226.471,226.48,84400000.0
2007-03-14 22:52:00,226.503,226.518,226.503,226.504,36500000.0
2007-03-14 22:53:00,226.513,226.533,226.506,226.533,94700000.0
2007-03-14 22:54:00,226.523,226.539,226.501,226.539,54200000.0
2007-03-14 22:55:00,226.58,226.651,226.55,226.651,98500002.0
2007-03-14 22:56:00,226.676,226.732,226.667,226.697,139200001.0
2007-03-14 22:57:00,226.693,226.705,226.665,226.665,54800000.0
2007-03-14 22:58:00,226.671,226.681,226.643,226.647,32400000.0
2007-03-14 22:59:00,226.642,226.663,226.628,226.638,90600001.0
2007-03-14 23:00:00,226.616,226.616,226.58,226.595,49200000.0
2007-03-14 23:01:00,226.595,226.601,226.58,226.591,37500000.0
2007-03-14 23:02:00,226.564,226.59,226.548,226.575,69100001.0
2007-03-14 23:03:00,226.578,226.597,226.577,226.584,50500000.0
2007-03-14 23:04:00,226.583,226.595,226.563,226.582,29200000.0
2007-03-14 23:05:00,226.571,226.573,226.548,226.548,38700000.0
2007-03-14 23:06:00,226.52,226.574,226.495,226.574,21500000.0
2007-03-14 23:07:00,226.538,226.58,226.526,226.58,75500000.0
2007-03-14 23:08:00,226.591,226.591,226.544,226.55,66900000.0
2007-03-14 23:09:00,226.548,226.564,226.54,226.54,38800000.0
2007-03-14 23:10:00,226.531,226.577,226.517,226.539,59300000.0
2007-03-14 23:11:00,226.512,226.512,226.463,226.478,58000000.0
2007-03-14 23:12:00,226.499,226.515,226.486,226.497,45400000.0
2007-03-14 23:13:00,226.523,226.53,226.51,226.523,41900000.0
2007-03-14 23:14:00,226.526,226.55,226.51,226.542,66900002.0
2007-03-14 23:15:00,226.542,226.542,226.506,226.525,41900000.0
2007-03-14 23:16:00,226.518,226.529,226.502,226.52,78699999.0
2007-03-14 23:17:00,226.517,226.517,226.477,226.485,56499999.0
2007-03-14 23:18:00,226.494,226.5,226.459,226.5,24800000.0
2007-03-14 23:19:00,226.508,226.536,226.5,226.514,45599999.0
2007-03-14 23:20:00,226.498,226.518,226.487,226.518,87500000.0
2007-03-14 23:21:00,226.534,226.574,226.499,226.499,57500000.0
2007-03-14 23:22:00,226.476,226.52,226.457,226.466,53000000.0
2007-03-14 23:23:00,226.454,226.477,226.428,226.465,62099999.0
2007-03-14 23:24:00,226.463,226.498,226.433,226.489,62300000.0
2007-03-14 23:25:00,226.478,226.524,226.475,226.496,43300000.0
2007-03-14 23:26:00,226.504,226.504,226.465,226.487,30600000.0
2007-03-14 23:27:00,226.501,226.517,226.482,226.511,25500000.0
2007-03-14 23:28:00,226.49,226.496,226.444,226.448,66900000.0
2007-03-14 23:29:00,226.465,226.472,226.445,226.445,27600000.0
2007-03-14 23:30:00,226.459,226.507,226.459,226.482,69200000.0
2007-03-14 23:31:00,226.469,226.497,226.45,226.47,58500000.0
2007-03-14 23:32:00,226.494,226.53,226.469,226.469,28800000.0
2007-03-14 23:33:00,226.456,226.518,226.453,226.51,42300000.0
2007-03-14 23:34:00,226.527,226.544,226.462,226.544,36100000.0
2007-03-14 23:35:00,226.577,226.577,226.543,226.558,51300000.0
2007-03-14 23:36:00,226.577,226.595,226.547,226.578,29000000.0
2007-03-14 23:37:00,226.576,226.606,226.566,226.566,47700000.0
2007-03-14 23:38:00,226.555,226.561,226.529,226.561,26000000.0
2007-03-14 23:39:00,226.517,226.552,226.517,226.552,30100000.0
2007-03-14 23:40:00,226.55,226.55,226.505,226.518,75699999.0
2007-03-14 23:41:00,226.521,226.543,226.493,226.538,52599999.0
2007-03-14 23:42:00,226.524,226.553,226.502,226.539,53800000.0
2007-03-14 23:43:00,226.537,226.566,226.523,226.566,60699999.0
2007-03-14 23:44:00,226.548,226.548,226.53,226.532,69400001.0
2007-03-14 23:45:00,226.536,226.536,226.487,226.508,54299999.0
2007-03-14 23:46:00,226.508,226.523,226.506,226.515,58900000.0
2007-03-14 23:47:00,226.508,226.508,226.47,226.489,29000000.0
2007-03-14 23:48:00,226.477,226.525,226.477,226.525,25900000.0
2007-03-14 23:49:00,226.533,226.55,226.512,226.55,60500000.0
2007-03-14 23:50:00,226.521,226.558,226.521,226.558,19200000.0
2007-03-14 23:51:00,226.556,226.562,226.542,226.543,28299999.0
2007-03-14 23:52:00,226.513,226.525,226.504,226.522,57499999.0
2007-03-14 23:53:00,226.505,226.505,226.46,226.48,68500000.0
2007-03-14 23:54:00,226.505,226.505,226.48,226.485,29599999.0
2007-03-14 23:55:00,226.506,226.518,226.481,226.491,54899999.0
2007-03-14 23:56:00,226.491,226.491,226.395,226.411,60700000.0
2007-03-14 23:57:00,226.393,226.423,226.372,226.372,43900000.0
2007-03-14 23:58:00,226.405,226.408,226.385,226.4,66700000.0
2007-03-14 23:59:00,226.401,226.419,226.361,226.403,65299999.0
2007-03-15 00:00:00,226.422,226.432,226.414,226.423,26600000.0
2007-03-15 00:01:00,226.419,226.431,226.407,226.416,77700000.0
2007-03-15 00:02:00,226.403,226.446,226.396,226.446,35900000.0
2007-03-15 00:03:00,226.426,226.446,226.415,226.416,55400000.0
2007-03-15 00:04:00,226.406,226.417,226.36,226.38,22000000.0
2007-03-15 00:05:00,226.398,226.425,226.398,226.411,70100001.0
2007-03-15 00:06:00,226.423,226.423,226.396,226.396,44600000.0
2007-03-15 00:07:00,226.403,226.415,226.393,226.414,40600000.0
2007-03-15 00:08:00,226.424,226.481,226.42,226.481,63300000.0
2007-03-15 00:09:00,226.473,226.473,226.357,226.371,58499999.0
2007-03-15 00:10:00,226.435,226.437,226.386,226.419,62000001.0
2007-03-15 00:11:00,226.428,226.433,226.408,226.422,92300000.0
2007-03-15 00:12:00,226.431,226.44,226.421,226.44,46600000.0
2007-03-15 00:13:00,226.425,226.453,226.412,226.439,36100000.0
2007-03-15 00:14:00,226.465,226.471,226.445,226.445,91200000.0
2007-03-15 00:15:00,226.436,226.471,226.436,226.457,48900000.0
2007-03-15 00:16:00,226.462,226.471,226.392,226.392,40300000.0
2007-03-15 00:17:00,226.388,226.453,226.386,226.453,35100000.0
2007-03-15 00:18:00,226.472,226.491,226.458,226.483,64400000.0
2007-03-15 00:19:00,226.509,226.557,226.509,226.555,51099999.0
2007-03-15 00:20:00,226.552,226.564,226.532,226.54,81000000.0
2007-03-15 00:21:00,226.549,226.552,226.496,226.53,53100000.0
2007-03-15 00:22:00,226.519,226.558,226.505,226.554,48899999.0
2007-03-15 00:23:00,226.603,226.658,226.603,226.646,26200000.0
2007-03-15 00:24:00,226.636,226.668,226.619,226.626,51500000.0
2007-03-15 00:25:00,226.64,226.677,226.627,226.657,36000000.0
2007-03-15 00:26:00,226.657,226.662,226.632,226.632,41700000.0
2007-03-15 00:27:00,226.631,226.663,226.631,226.654,76099999.0
2007-03-15 00:28:00,226.64,226.679,226.626,226.679,45200000.0
2007-03-15 00:29:00,226.66,226.692,226.652,226.677,64500000.0
2007-03-15 00:30:00,226.673,226.673,226.658,226.67,27600000.0
2007-03-15 00:31:00,226.673,226.7,226.666,226.671,55300001.0
2007-03-15 00:32:00,226.661,226.678,226.659,226.676,37800000.0
2007-03-15 00:33:00,226.723,226.781,226.723,226.781,26300000.0
2007-03-15 00:34:00,226.828,226.853,226.795,226.853,36200000.0
2007-03-15 00:35:00,226.824,226.839,226.799,226.839,75200001.0
2007-03-15 00:36:00,226.847,226.869,226.847,226.865,56900000.0
2007-03-15 00:37:00,226.833,226.861,226.81,226.852,47399999.0
2007-03-15 00:38:00,226.847,226.859,226.793,226.803,34400000.0
2007-03-15 00:39:00,226.767,226.81,226.76,226.788,46100001.0
2007-03-15 00:40:00,226.766,226.766,226.729,226.733,23500000.0
2007-03-15 00:41:00,226.728,226.77,226.723,226.749,69900001.0
2007-03-15 00:42:00,226.744,226.749,226.733,226.733,44200000.0
2007-03-15 00:43:00,226.738,226.772,226.717,226.75,59600000.0
2007-03-15 00:44:00,226.736,226.753,226.701,226.749,66800000.0
2007-03-15 00:45:00,226.704,226.749,226.704,226.737,63000001.0
2007-03-15 00:46:00,226.727,226.746,226.727,226.746,25900000.0
2007-03-15 00:47:00,226.764,226.769,226.735,226.735,67000000.0
2007-03-15 00:48:00,226.786,226.89,226.786,226.869,40200000.0
2007-03-15 00:49:00,226.881,226.915,226.858,226.877,45100001.0
2007-03-15 00:50:00,226.914,226.914,226.869,226.87,27300000.0
2007-03-15 00:51:00,226.857,226.857,226.81,226.81,50600000.0
2007-03-15 00:52:00,226.828,226.852,226.804,226.804,29700000.0
2007-03-15 00:53:00,226.941,227.056,226.913,227.056,26900000.0
2007-03-15 00:54:00,227.08,227.08,226.897,226.899,43700000.0
2007-03-15 00:55:00,226.89,226.904,226.88,226.894,45400001.0
2007-03-15 00:56:00,226.909,226.911,226.853,226.87,58600000.0
2007-03-15 00:57:00,226.86,226.87,226.832,226.853,62700001.0
2007-03-15 00:58:00,226.854,226.874,226.827,226.858,53000000.0
2007-03-15 00:59:00,226.887,226.907,226.876,226.904,60200000.0
2007-03-15 01:00:00,226.906,226.906,226.862,226.875,36400000.0
2007-03-15 01:01:00,226.875,226.875,226.842,226.866,84700000.0
2007-03-15 01:02:00,226.875,226.875,226.795,226.834,49799999.0
2007-03-15 01:03:00,226.819,226.827,226.788,226.817,92400003.0
2007-03-15 01:04:00,226.821,226.83,226.804,226.821,40700000.0
2007-03-15 01:05:00,226.81,226.855,226.81,226.854,52200000.0
2007-03-15 01:06:00,226.879,226.909,226.87,226.89,47300001.0
2007-03-15 01:07:00,226.897,226.92,226.87,226.92,50300000.0
2007-03-15 01:08:00,226.969,226.986,226.956,226.956,26200000.0
2007-03-15 01:09:00,226.968,226.968,226.908,226.929,67199999.0
2007-03-15 01:10:00,226.967,226.997,226.96,226.989,48400000.0
2007-03-15 01:11:00,227.027,227.208,227.027,227.208,38300000.0
2007-03-15 01:12:00,227.232,227.425,227.229,227.401,64500000.0
2007-03-15 01:13:00,227.364,227.395,227.309,227.309,76500000.0
2007-03-15 01:14:00,227.27,227.285,227.238,227.238,101400000.0
2007-03-15 01:15:00,227.239,227.239,227.179,227.236,56400000.0
2007-03-15 01:16:00,227.245,227.253,227.215,227.215,60700000.0
2007-03-15 01:17:00,227.19,227.195,227.14,227.195,36199999.0
2007-03-15 01:18:00,227.253,227.272,227.239,227.255,29800000.0
2007-03-15 01:19:00,227.273,227.273,227.198,227.198,54900000.0
2007-03-15 01:20:00,227.195,227.195,227.159,227.175,67000000.0
2007-03-15 01:21:00,227.18,227.223,227.157,227.223,42999999.0
2007-03-15 01:22:00,227.247,227.247,227.17,227.173,51800000.0
2007-03-15 01:23:00,227.162,227.236,227.162,227.212,49900000.0
2007-03-15 01:24:00,227.204,227.204,227.125,227.135,31000000.0
2007-03-15 01:25:00,227.114,227.114,227.085,227.085,47100000.0
2007-03-15 01:26:00,227.097,227.189,227.097,227.189,46100001.0
2007-03-15 01:27:00,227.201,227.201,227.075,227.075,37400000.0
2007-03-15 01:28:00,227.075,227.098,227.054,227.072,45300000.0
2007-03-15 01:29:00,227.138,227.286,227.138,227.21,112699999.0
2007-03-15 01:30:00,227.195,227.235,227.179,227.235,31100001.0
2007-03-15 01:31:00,227.239,227.244,227.173,227.173,34600000.0
2007-03-15 01:32:00,227.191,227.197,227.182,227.182,37100000.0
2007-03-15 01:33:00,227.177,227.186,227.158,227.186,75900001.0
2007-03-15 01:34:00,227.154,227.158,227.134,227.134,34300000.0
2007-03-15 01:35:00,227.12,227.13,227.087,227.13,47900000.0
2007-03-15 01:36:00,227.133,227.142,227.111,227.111,54700000.0
2007-03-15 01:37:00,227.136,227.161,227.136,227.154,57699999.0
2007-03-15 01:38:00,227.158,227.227,227.156,227.227,65300000.0
2007-03-15 01:39:00,227.234,227.379,227.196,227.379,95899998.0
2007-03-15 01:40:00,227.424,227.468,227.351,227.351,81499999.0
2007-03-15 01:41:00,227.359,227.398,227.337,227.398,63300000.0
2007-03-15 01:42:00,227.395,227.433,227.395,227.43,26300000.0
2007-03-15 01:43:00,227.424,227.47,227.424,227.47,89799999.0
2007-03-15 01:44:00,227.481,227.488,227.462,227.472,56499999.0
2007-03-15 01:45:00,227.459,227.496,227.459,227.471,54300000.0
2007-03-15 01:46:00,227.444,227.463,227.408,227.415,38100000.0
2007-03-15 01:47:00,227.396,227.465,227.396,227.464,63300000.0
2007-03-15 01:48:00,227.448,227.464,227.425,227.43,36800000.0
2007-03-15 01:49:00,227.414,227.414,227.37,227.396,61500000.0
2007-03-15 01:50:00,227.407,227.458,227.407,227.435,55899999.0
2007-03-15 01:51:00,227.436,227.467,227.429,227.467,56899999.0
2007-03-15 01:52:00,227.455,227.455,227.427,227.441,39400001.0
2007-03-15 01:53:00,227.421,227.47,227.421,227.466,35300000.0
2007-03-15 01:54:00,227.459,227.459,227.398,227.426,55900000.0
2007-03-15 01:55:00,227.41,227.438,227.41,227.428,76400000.0
2007-03-15 01:56:00,227.403,227.403,227.331,227.331,45100000.0
2007-03-15 01:57:00,227.346,227.346,227.33,227.332,39200000.0
2007-03-15 01:58:00,227.314,227.314,227.282,227.294,70800001.0
2007-03-15 01:59:00,227.307,227.331,227.307,227.309,42100000.0
2007-03-15 02:00:00,227.317,227.323,227.25,227.281,76400001.0
2007-03-15 02:01:00,227.283,227.283,227.225,227.225,60000001.0
2007-03-15 02:02:00,227.199,227.228,227.17,227.17,90299999.0
2007-03-15 02:03:00,227.163,227.163,227.011,227.015,19500000.0
2007-03-15 02:04:00,227.034,227.041,227.0,227.003,77100001.0
2007-03-15 02:05:00,226.969,226.969,226.915,226.918,36100000.0
2007-03-15 02:06:00,226.896,226.904,226.886,226.89,21600000.0
2007-03-15 02:07:00,226.891,226.901,226.875,226.895,92700000.0
2007-03-15 02:08:00,226.92,226.979,226.92,226.967,54299999.0
2007-03-15 02:09:00,226.983,226.986,226.969,226.972,29200000.0
2007-03-15 02:10:00,226.978,227.018,226.966,227.018,99700000.0
2007-03-15 02:11:00,227.019,227.031,227.017,227.026,68200000.0
2007-03-15 02:12:00,227.032,227.091,227.032,227.032,55899999.0
2007-03-15 02:13:00,227.064,227.071,227.06,227.064,43200000.0
2007-03-15 02:14:00,227.056,227.056,226.981,226.988,55500000.0
2007-03-15 02:15:00,226.987,226.988,226.957,226.982,42500000.0
2007-03-15 02:16:00,227.007,227.034,226.981,227.032,53300000.0
2007-03-15 02:17:00,227.028,227.044,227.003,227.03,51200000.0
2007-03-15 02:18:00,227.035,227.052,227.018,227.02,80599998.0
2007-03-15 02:19:00,227.01,227.01,226.961,226.966,32600001.0
2007-03-15 02:20:00,226.964,226.985,226.964,226.97,30300000.0
2007-03-15 02:21:00,226.981,226.981,226.958,226.968,27200000.0
2007-03-15 02:22:00,226.954,226.959,226.94,226.956,36000000.0
2007-03-15 02:23:00,226.962,226.962,226.932,226.932,27800000.0
2007-03-15 02:24:00,226.926,226.955,226.916,226.952,69500001.0
2007-03-15 02:25:00,226.968,226.968,226.911,226.916,99999998.0
2007-03-15 02:26:00,226.873,226.92,226.865,226.9,43700000.0
2007-03-15 02:27:00,226.93,226.966,226.896,226.954,34100000.0
2007-03-15 02:28:00,226.962,226.984,226.941,226.984,32900000.0
2007-03-15 02:29:00,227.003,227.003,226.956,226.975,19000000.0
2007-03-15 02:30:00,226.985,226.985,226.959,226.966,55500000.0
2007-03-15 02:31:00,226.998,226.998,226.969,226.997,52500000.0
2007-03-15 02:32:00,226.979,226.979,226.93,226.93,50100000.0
2007-03-15 02:33:00,226.946,226.963,226.934,226.95,84500001.0
2007-03-15 02:34:00,226.981,227.035,226.981,227.035,20800000.0
2007-03-15 02:35:00,227.028,227.035,227.008,227.018,30300000.0
2007-03-15 02:36:00,227.01,227.031,226.997,227.03,50000000.0
2007-03-15 02:37:00,227.029,227.063,227.009,227.063,37900000.0
2007-03-15 02:38:00,227.041,227.047,227.01,227.01,61300001.0
2007-03-15 02:39:00,227.003,227.05,226.994,227.009,30700000.0
2007-03-15 02:40:00,226.991,226.991,226.978,226.98,46900000.0
2007-03-15 02:41:00,227.014,227.014,226.956,226.98,59699999.0
2007-03-15 02:42:00,226.98,227.008,226.979,226.987,47700000.0
2007-03-15 02:43:00,227.011,227.059,227.002,227.059,37500000.0
2007-03-15 02:44:00,227.035,227.044,227.025,227.032,50699999.0
2007-03-15 02:45:00,227.008,227.046,227.008,227.035,42000000.0
2007-03-15 02:46:00,227.019,227.045,227.012,227.032,43900001.0
2007-03-15 02:47:00,226.995,227.045,226.995,227.045,44399999.0
2007-03-15 02:48:00,227.056,227.066,227.008,227.058,35800000.0
2007-03-15 02:49:00,227.072,227.115,227.072,227.089,50900000.0
2007-03-15 02:50:00,227.087,227.097,227.05,227.05,63500000.0
2007-03-15 02:51:00,227.05,227.08,227.017,227.068,31900000.0
2007-03-15 02:52:00,227.041,227.041,227.012,227.036,59100000.0
2007-03-15 02:53:00,227.022,227.045,227.017,227.017,42600000.0
2007-03-15 02:54:00,227.009,227.071,227.009,227.071,51000000.0
2007-03-15 02:55:00,227.067,227.09,227.067,227.09,36000000.0
2007-03-15 02:56:00,227.069,227.111,227.064,227.087,28000000.0
2007-03-15 02:57:00,227.08,227.08,227.069,227.077,57600002.0
2007-03-15 02:58:00,227.065,227.069,227.021,227.069,30400000.0
2007-03-15 02:59:00,227.066,227.069,226.987,226.987,41300000.0
2007-03-15 03:00:00,226.961,226.989,226.92,226.92,90900000.0
2007-03-15 03:01:00,226.929,226.929,226.896,226.919,57099999.0
2007-03-15 03:02:00,226.928,226.957,226.921,226.945,48400001.0
2007-03-15 03:03:00,226.959,226.967,226.923,226.923,23600000.0
2007-03-15 03:04:00,226.911,226.918,226.847,226.847,53200000.0
2007-03-15 03:05:00,226.827,226.85,226.817,226.817,38000000.0
2007-03-15 03:06:00,226.825,226.836,226.806,226.836,54700000.0
2007-03-15 03:07:00,226.804,226.818,226.758,226.758,50800000.0
2007-03-15 03:08:00,226.803,226.818,226.784,226.806,41999999.0
2007-03-15 03:09:00,226.804,226.805,226.756,226.77,57400000.0
2007-03-15 03:10:00,226.749,226.797,226.739,226.779,59900000.0
2007-03-15 03:11:00,226.779,226.788,226.752,226.778,56300000.0
2007-03-15 03:12:00,226.787,226.787,226.691,226.696,53700000.0
2007-03-15 03:13:00,226.694,226.703,226.677,226.69,41100000.0
2007-03-15 03:14:00,226.69,226.711,226.688,226.704,47000000.0
2007-03-15 03:15:00,226.715,226.74,226.685,226.698,18400000.0
2007-03-15 03:16:00,226.697,226.792,226.697,226.792,38700000.0
2007-03-15 03:17:00,226.794,226.811,226.778,226.806,41100000.0
2007-03-15 03:18:00,226.819,226.834,226.796,226.816,71400000.0
2007-03-15 03:19:00,226.828,226.876,226.828,226.872,46600000.0
2007-03-15 03:20:00,226.865,226.882,226.861,226.861,55000000.0
2007-03-15 03:21:00,226.872,226.878,226.845,226.865,49200000.0
2007-03-15 03:22:00,226.868,226.868,226.842,226.85,83000000.0
2007-03-15 03:23:00,226.865,226.865,226.832,226.845,47400000.0
2007-03-15 03:24:00,226.853,226.867,226.848,226.867,52300000.0
2007-03-15 03:25:00,226.863,226.872,226.84,226.858,64099999.0
2007-03-15 03:26:00,226.877,226.903,226.877,226.878,45500000.0
2007-03-15 03:27:00,226.839,226.863,226.813,226.833,71800000.0
2007-03-15 03:28:00,226.85,226.85,226.833,226.836,32500000.0
2007-03-15 03:29:00,226.842,226.849,226.786,226.786,50400000.0
2007-03-15 03:30:00,226.838,226.85,226.815,226.815,45500000.0
2007-03-15 03:31:00,226.816,226.828,226.779,226.827,31700000.0
2007-03-15 03:32:00,226.823,226.823,226.756,226.806,56200001.0
2007-03-15 03:33:00,226.789,226.822,226.772,226.822,37500000.0
2007-03-15 03:34:00,226.819,226.828,226.78,226.807,98900000.0
2007-03-15 03:35:00,226.812,226.833,226.812,226.828,44000000.0
2007-03-15 03:36:00,226.84,226.861,226.832,226.839,36200000.0
2007-03-15 03:37:00,226.843,226.889,226.836,226.889,60599999.0
2007-03-15 03:38:00,226.862,226.87,226.834,226.87,71600000.0
2007-03-15 03:39:00,226.87,226.882,226.836,226.878,28300000.0
2007-03-15 03:40:00,226.897,226.936,226.897,226.936,38000000.0
2007-03-15 03:41:00,226.946,226.961,226.937,226.95,52900000.0
2007-03-15 03:42:00,226.928,226.958,226.912,226.924,42400000.0
2007-03-15 03:43:00,226.962,226.969,226.902,226.937,30300000.0
2007-03-15 03:44:00,226.948,226.954,226.907,226.907,29000000.0
2007-03-15 03:45:00,226.903,226.917,226.903,226.909,36499999.0
2007-03-15 03:46:00,226.89,226.89,226.844,226.874,26500000.0
2007-03-15 03:47:00,226.915,226.921,226.883,226.898,54100000.0
2007-03-15 03:48:00,226.897,226.924,226.887,226.924,39200000.0
2007-03-15 03:49:00,226.946,226.977,226.946,226.969,58300000.0
2007-03-15 03:50:00,226.979,226.995,226.938,226.938,51600000.0
2007-03-15 03:51:00,226.913,226.928,226.899,226.913,34900000.0
2007-03-15 03:52:00,226.91,226.91,226.885,226.892,64499999.0
2007-03-15 03:53:00,226.879,226.917,226.876,226.917,35300000.0
2007-03-15 03:54:00,226.84,226.84,226.696,226.829,18500000.0
2007-03-15 03:55:00,226.919,226.921,226.907,226.921,30600000.0
2007-03-15 03:56:00,226.885,226.885,226.835,226.863,26600000.0
2007-03-15 03:57:00,226.85,226.85,226.813,226.83,66100000.0
2007-03-15 03:58:00,226.83,226.849,226.825,226.825,83799999.0
2007-03-15 03:59:00,226.799,226.87,226.787,226.865,45100000.0
2007-03-15 04:00:00,226.864,226.949,226.864,226.949,36600000.0
2007-03-15 04:01:00,226.946,226.96,226.946,226.955,41900000.0
2007-03-15 04:02:00,226.96,226.971,226.912,226.964,71000000.0
2007-03-15 04:03:00,226.976,226.991,226.954,226.983,26800000.0
2007-03-15 04:04:00,226.987,226.987,226.956,226.966,48099999.0
2007-03-15 04:05:00,226.986,227.088,226.986,227.068,59699999.0
2007-03-15 04:06:00,227.066,227.066,227.043,227.043,40000000.0
2007-03-15 04:07:00,227.043,227.067,227.031,227.067,43599999.0
2007-03-15 04:08:00,227.035,227.064,227.028,227.064,80700000.0
2007-03-15 04:09:00,227.061,227.066,227.035,227.048,77800001.0
2007-03-15 04:10:00,227.068,227.115,227.056,227.111,56500001.0
2007-03-15 04:11:00,227.142,227.197,227.138,227.183,47300001.0
2007-03-15 04:12:00,227.202,227.24,227.193,227.198,73600002.0
2007-03-15 04:13:00,227.18,227.189,227.154,227.185,35900000.0
2007-03-15 04:14:00,227.154,227.182,227.138,227.148,29600000.0
2007-03-15 04:15:00,227.162,227.249,227.162,227.249,54399999.0
2007-03-15 04:16:00,227.205,227.205,227.142,227.153,15500000.0
2007-03-15 04:17:00,227.176,227.206,227.176,227.19,26700000.0
2007-03-15 04:18:00,227.203,227.229,227.201,227.201,31100000.0
2007-03-15 04:19:00,227.194,227.202,227.141,227.172,32500000.0
2007-03-15 04:20:00,227.158,227.171,227.131,227.131,39900000.0
2007-03-15 04:21:00,227.132,227.137,227.067,227.07,58600000.0
2007-03-15 04:22:00,227.069,227.078,227.042,227.045,38800000.0
2007-03-15 04:23:00,227.055,227.095,227.047,227.088,50800000.0
2007-03-15 04:24:00,227.075,227.077,227.048,227.077,54000001.0
2007-03-15 04:25:00,227.067,227.073,227.026,227.047,55500001.0
2007-03-15 04:26:00,227.055,227.055,227.018,227.03,43000000.0
2007-03-15 04:27:00,227.013,227.052,227.002,227.052,54200000.0
2007-03-15 04:28:00,227.02,227.06,227.02,227.053,67700001.0
2007-03-15 04:29:00,227.06,227.07,227.009,227.009,20000000.0
2007-03-15 04:30:00,227.048,227.048,227.025,227.039,40400000.0
2007-03-15 04:31:00,227.032,227.032,226.995,227.01,51800000.0
2007-03-15 04:32:00,226.994,227.017,226.965,227.017,18900000.0
2007-03-15 04:33:00,227.008,227.017,226.995,227.017,55900000.0
2007-03-15 04:34:00,227.012,227.02,227.003,227.013,59300000.0
2007-03-15 04:35:00,227.008,227.015,226.988,227.013,51900000.0
2007-03-15 04:36:00,227.016,227.02,226.968,227.001,37500001.0
2007-03-15 04:37:00,227.008,227.034,227.002,227.017,34300000.0
2007-03-15 04:38:00,227.007,227.016,226.99,226.998,55500000.0
2007-03-15 04:39:00,227.02,227.023,226.996,227.017,36500000.0
2007-03-15 04:40:00,227.03,227.03,227.004,227.008,69400000.0
2007-03-15 04:41:00,227.009,227.021,226.989,227.012,42200001.0
2007-03-15 04:42:00,226.997,227.013,226.965,226.965,86000001.0
2007-03-15 04:43:00,227.034,227.052,227.027,227.029,47800000.0
2007-03-15 04:44:00,227.038,227.038,226.957,226.957,37000000.0
2007-03-15 04:45:00,226.996,227.009,226.945,226.971,43100000.0
2007-03-15 04:46:00,226.994,226.996,226.93,226.953,76800000.0
2007-03-15 04:47:00,226.977,226.989,226.958,226.967,34200000.0
2007-03-15 04:48:00,226.966,226.97,226.931,226.95,42800000.0
2007-03-15 04:49:00,226.955,226.982,226.941,226.956,62200000.0
2007-03-15 04:50:00,226.94,226.95,226.911,226.942,50200000.0
2007-03-15 04:51:00,226.943,226.963,226.923,226.963,35500000.0
2007-03-15 04:52:00,226.954,226.956,226.94,226.95,65800000.0
2007-03-15 04:53:00,226.948,226.972,226.915,226.915,61600000.0
2007-03-15 04:54:00,226.953,226.953,226.919,226.923,64300000.0
2007-03-15 04:55:00,226.915,226.923,226.89,226.89,68000001.0
2007-03-15 04:56:00,226.914,226.953,226.903,226.948,36500000.0
2007-03-15 04:57:00,226.953,226.954,226.931,226.931,69599998.0
2007-03-15 04:58:00,226.932,226.951,226.918,226.932,44700000.0
2007-03-15 04:59:00,226.94,226.954,226.939,226.939,41300000.0
2007-03-15 05:00:00,226.945,226.945,226.908,226.937,36600000.0
2007-03-15 05:01:00,226.937,226.944,226.923,226.932,96899998.0
2007-03-15 05:02:00,226.912,226.912,226.863,226.863,60900001.0
2007-03-15 05:03:00,226.871,226.873,226.821,226.849,81200001.0
2007-03-15 05:04:00,226.859,226.88,226.852,226.865,43000000.0
2007-03-15 05:05:00,226.863,226.874,226.83,226.867,63300000.0
2007-03-15 05:06:00,226.85,226.857,226.818,226.818,75300001.0
2007-03-15 05:07:00,226.83,226.846,226.806,226.827,17900000.0
2007-03-15 05:08:00,226.821,226.883,226.821,226.865,74200000.0
2007-03-15 05:09:00,226.889,226.902,226.881,226.902,38599999.0
2007-03-15 05:10:00,226.902,226.902,226.866,226.873,57800001.0
2007-03-15 05:11:00,226.872,226.908,226.872,226.908,46600000.0
2007-03-15 05:12:00,226.883,226.905,226.859,226.905,58699999.0
2007-03-15 05:13:00,226.904,226.938,226.896,226.92,78600001.0
2007-03-15 05:14:00,226.903,226.909,226.856,226.859,44100000.0
2007-03-15 05:15:00,226.883,226.895,226.852,226.87,72300001.0
2007-03-15 05:16:00,226.898,226.947,226.894,226.947,61800000.0
2007-03-15 05:17:00,226.95,226.961,226.931,226.94,45400000.0
2007-03-15 05:18:00,226.959,226.989,226.959,226.975,66300001.0
2007-03-15 05:19:00,226.999,227.032,226.995,227.009,68500000.0
2007-03-15 05:20:00,226.984,227.005,226.967,226.967,24400000.0
2007-03-15 05:21:00,226.946,226.946,226.922,226.922,53000000.0
2007-03-15 05:22:00,226.933,226.939,226.915,226.927,30700000.0
2007-03-15 05:23:00,226.883,226.982,226.882,226.979,72099999.0
2007-03-15 05:24:00,227.0,227.0,226.947,226.98,67400000.0
2007-03-15 05:25:00,226.969,226.969,226.885,226.92,85399999.0
2007-03-15 05:26:00,226.903,226.929,226.879,226.923,39400000.0
2007-03-15 05:27:00,226.931,226.931,226.895,226.916,57700001.0
2007-03-15 05:28:00,226.916,226.951,226.898,226.951,41100000.0
2007-03-15 05:29:00,226.91,226.944,226.91,226.944,87399999.0
2007-03-15 05:30:00,226.974,226.984,226.913,226.931,56500001.0
2007-03-15 05:31:00,226.943,226.943,226.914,226.914,26500000.0
2007-03-15 05:32:00,226.933,226.943,226.923,226.923,88400000.0
2007-03-15 05:33:00,226.906,226.94,226.895,226.91,58699999.0
2007-03-15 05:34:00,226.915,226.915,226.884,226.908,48400000.0
2007-03-15 05:35:00,226.913,226.95,226.907,226.933,70100000.0
2007-03-15 05:36:00,226.922,226.929,226.91,226.912,52900000.0
2007-03-15 05:37:00,226.908,226.931,226.883,226.931,19800000.0
2007-03-15 05:38:00,226.945,226.968,226.945,226.967,46700000.0
2007-03-15 05:39:00,226.969,226.978,226.965,226.965,48900001.0
2007-03-15 05:40:00,226.916,226.943,226.893,226.943,27400000.0
2007-03-15 05:41:00,226.922,226.948,226.883,226.933,49700000.0
2007-03-15 05:42:00,226.934,226.953,226.902,226.915,60500000.0
2007-03-15 05:43:00,226.914,226.934,226.914,226.934,30600000.0
2007-03-15 05:44:00,226.954,226.954,226.902,226.917,20200000.0
2007-03-15 05:45:00,226.934,226.934,226.85,226.85,72499999.0
2007-03-15 05:46:00,226.879,226.896,226.878,226.89,54600000.0
2007-03-15 05:47:00,226.882,226.89,226.875,226.876,34400000.0
2007-03-15 05:48:00,226.88,226.9,226.847,226.9,50500000.0
2007-03-15 05:49:00,226.914,226.925,226.892,226.915,41599999.0
2007-03-15 05:50:00,226.903,226.918,226.893,226.9,52800000.0
2007-03-15 05:51:00,226.903,226.931,226.88,226.915,31900000.0
2007-03-15 05:52:00,226.936,226.936,226.881,226.924,35000000.0
2007-03-15 05:53:00,226.917,226.929,226.882,226.91,69400000.0
2007-03-15 05:54:00,226.891,226.891,226.881,226.883,79700000.0
2007-03-15 05:55:00,226.856,226.856,226.791,226.832,24000000.0
2007-03-15 05:56:00,226.845,226.868,226.828,226.85,78700000.0
2007-03-15 05:57:00,226.862,226.862,226.79,226.79,30300000.0
2007-03-15 05:58:00,226.79,226.803,226.742,226.767,30900000.0
2007-03-15 05:59:00,226.783,226.787,226.73,226.787,55900000.0
2007-03-15 06:00:00,226.793,226.877,226.793,226.877,34100000.0
2007-03-15 06:01:00,226.902,226.905,226.885,226.897,64200000.0
2007-03-15 06:02:00,226.897,226.907,226.868,226.907,34400001.0
2007-03-15 06:03:00,226.886,226.95,226.886,226.95,36300000.0
2007-03-15 06:04:00,226.913,226.97,226.901,226.958,48900001.0
2007-03-15 06:05:00,226.959,226.98,226.959,226.98,43200000.0
2007-03-15 06:06:00,226.982,226.988,226.966,226.978,65200000.0
2007-03-15 06:07:00,226.994,227.017,226.988,227.0,43400000.0
2007-03-15 06:08:00,226.988,227.024,226.988,227.024,37300000.0
2007-03-15 06:09:00,226.979,227.006,226.948,226.948,56200000.0
2007-03-15 06:10:00,226.946,226.946,226.88,226.903,72499999.0
2007-03-15 06:11:00,226.894,226.902,226.885,226.89,25100000.0
2007-03-15 06:12:00,226.878,226.903,226.877,226.9,40900000.0
2007-03-15 06:13:00,226.892,226.904,226.889,226.902,38300000.0
2007-03-15 06:14:00,226.906,226.914,226.901,226.901,66200000.0
2007-03-15 06:15:00,226.868,226.903,226.865,226.902,30700000.0
2007-03-15 06:16:00,226.876,226.923,226.862,226.923,43000000.0
2007-03-15 06:17:00,226.928,226.928,226.904,226.916,89800001.0
2007-03-15 06:18:00,226.928,226.938,226.905,226.933,78900000.0
2007-03-15 06:19:00,226.936,226.958,226.913,226.939,43400000.0
2007-03-15 06:20:00,226.943,226.948,226.931,226.941,65500000.0
2007-03-15 06:21:00,226.913,226.953,226.913,226.935,35000000.0
2007-03-15 06:22:00,226.903,226.934,226.894,226.912,52499999.0
2007-03-15 06:23:00,226.949,226.96,226.944,226.944,51800000.0
2007-03-15 06:24:00,226.953,226.972,226.948,226.963,55000000.0
2007-03-15 06:25:00,226.972,226.978,226.938,226.949,27000000.0
2007-03-15 06:26:00,226.978,227.033,226.97,227.033,40500000.0
2007-03-15 06:27:00,227.016,227.046,227.014,227.039,58300000.0
2007-03-15 06:28:00,227.006,227.031,227.006,227.031,45300000.0
2007-03-15 06:29:00,227.047,227.088,227.036,227.036,33300000.0
2007-03-15 06:30:00,227.014,227.019,226.99,226.99,51000001.0
2007-03-15 06:31:00,226.992,226.992,226.925,226.963,86200000.0
2007-03-15 06:32:00,226.979,226.979,226.924,226.924,60900000.0
2007-03-15 06:33:00,226.909,226.936,226.885,226.93,43800000.0
2007-03-15 06:34:00,226.952,226.971,226.94,226.95,75800000.0
2007-03-15 06:35:00,226.951,226.972,226.86,226.86,47700000.0
2007-03-15 06:36:00,226.859,226.89,226.859,226.871,30400000.0
2007-03-15 06:37:00,226.853,226.871,226.835,226.843,51400000.0
2007-03-15 06:38:00,226.857,226.883,226.85,226.85,32000000.0
2007-03-15 06:39:00,226.841,226.873,226.806,226.806,51899999.0
2007-03-15 06:40:00,226.833,226.843,226.805,226.829,63399999.0
2007-03-15 06:41:00,226.842,226.852,226.832,226.834,59700000.0
2007-03-15 06:42:00,226.838,226.84,226.8,226.811,49900000.0
2007-03-15 06:43:00,226.852,226.872,226.838,226.838,69100000.0
2007-03-15 06:44:00,226.838,226.84,226.802,226.81,44300000.0
2007-03-15 06:45:00,226.814,226.845,226.789,226.845,67500000.0
2007-03-15 06:46:00,226.82,226.842,226.794,226.842,64899999.0
2007-03-15 06:47:00,226.851,226.877,226.851,226.877,42200000.0
2007-03-15 06:48:00,226.883,226.883,226.855,226.868,40700000.0
2007-03-15 06:49:00,226.852,226.861,226.802,226.802,23000000.0
2007-03-15 06:50:00,226.81,226.866,226.81,226.851,36000000.0
2007-03-15 06:51:00,226.902,226.907,226.886,226.893,107999999.0
2007-03-15 06:52:00,226.887,226.899,226.844,226.89,46100000.0
2007-03-15 06:53:00,226.89,226.919,226.841,226.919,49000000.0
2007-03-15 06:54:00,226.872,226.872,226.798,226.798,66200000.0
2007-03-15 06:55:00,226.782,226.797,226.753,226.769,43100000.0
2007-03-15 06:56:00,226.779,226.779,226.738,226.749,31700000.0
2007-03-15 06:57:00,226.761,226.8,226.737,226.8,49900000.0
2007-03-15 06:58:00,226.783,226.819,226.783,226.813,30700000.0
2007-03-15 06:59:00,226.796,226.796,226.71,226.71,31900000.0
2007-03-15 07:00:00,226.703,226.757,226.703,226.753,53500000.0
2007-03-15 07:01:00,226.746,226.746,226.713,226.73,24200000.0
2007-03-15 07:02:00,226.738,226.738,226.698,226.726,49700000.0
2007-03-15 07:03:00,226.724,226.726,226.703,226.718,44900000.0
2007-03-15 07:04:00,226.705,226.705,226.668,226.668,41000001.0
2007-03-15 07:05:00,226.667,226.689,226.658,226.662,53400000.0
2007-03-15 07:06:00,226.66,226.672,226.634,226.634,56600000.0
2007-03-15 07:07:00,226.636,226.673,226.631,226.665,45700000.0
2007-03-15 07:08:00,226.682,226.682,226.635,226.635,25600000.0
2007-03-15 07:09:00,226.655,226.664,226.647,226.647,30700000.0
2007-03-15 07:10:00,226.647,226.666,226.57,226.57,51699999.0
2007-03-15 07:11:00,226.55,226.564,226.495,226.495,55400000.0
2007-03-15 07:12:00,226.492,226.528,226.47,226.528,43100000.0
2007-03-15 07:13:00,226.516,226.516,226.458,226.488,53800000.0
2007-03-15 07:14:00,226.47,226.47,226.406,226.415,59100000.0
2007-03-15 07:15:00,226.387,226.387,226.23,226.23,52499999.0
2007-03-15 07:16:00,226.248,226.261,226.232,226.258,35800000.0
2007-03-15 07:17:00,226.252,226.271,226.227,226.251,37100000.0
2007-03-15 07:18:00,226.238,226.361,226.229,226.35,47699999.0
2007-03-15 07:19:00,226.389,226.398,226.379,226.389,67399999.0
2007-03-15 07:20:00,226.377,226.383,226.368,226.371,36800000.0
2007-03-15 07:21:00,226.332,226.43,226.325,226.43,12500000.0
2007-03-15 07:22:00,226.425,226.44,226.386,226.423,52899999.0
2007-03-15 07:23:00,226.406,226.415,226.356,226.409,66700000.0
2007-03-15 07:24:00,226.413,226.419,226.391,226.401,41200000.0
2007-03-15 07:25:00,226.376,226.381,226.342,226.35,48300000.0
2007-03-15 07:26:00,226.348,226.351,226.334,226.335,31800000.0
2007-03-15 07:27:00,226.328,226.352,226.317,226.352,37900000.0
2007-03-15 07:28:00,226.378,226.378,226.339,226.352,55500000.0
2007-03-15 07:29:00,226.38,226.389,226.362,226.362,71500000.0
2007-03-15 07:30:00,226.352,226.377,226.339,226.368,93099999.0
2007-03-15 07:31:00,226.398,226.413,226.368,226.41,75900000.0
2007-03-15 07:32:00,226.403,226.434,226.386,226.434,37100000.0
2007-03-15 07:33:00,226.427,226.439,226.425,226.435,44800000.0
2007-03-15 07:34:00,226.439,226.462,226.421,226.445,42100000.0
2007-03-15 07:35:00,226.449,226.455,226.43,226.443,36300000.0
2007-03-15 07:36:00,226.444,226.444,226.386,226.425,49200000.0
2007-03-15 07:37:00,226.402,226.424,226.389,226.415,89099999.0
2007-03-15 07:38:00,226.414,226.42,226.364,226.401,36000000.0
2007-03-15 07:39:00,226.422,226.466,226.412,226.465,42200000.0
2007-03-15 07:40:00,226.48,226.503,226.463,226.503,42200000.0
2007-03-15 07:41:00,226.484,226.513,226.478,226.513,16800000.0
2007-03-15 07:42:00,226.524,226.54,226.494,226.494,28100000.0
2007-03-15 07:43:00,226.493,226.504,226.486,226.496,41000000.0
2007-03-15 07:44:00,226.5,226.527,226.498,226.505,27800000.0
2007-03-15 07:45:00,226.515,226.535,226.502,226.53,37100000.0
2007-03-15 07:46:00,226.524,226.54,226.51,226.523,63100000.0
2007-03-15 07:47:00,226.505,226.516,226.491,226.505,52600001.0
2007-03-15 07:48:00,226.489,226.513,226.489,226.513,42100000.0
2007-03-15 07:49:00,226.533,226.534,226.483,226.506,48100000.0
2007-03-15 07:50:00,226.549,226.552,226.534,226.541,35500000.0
2007-03-15 07:51:00,226.562,226.606,226.562,226.566,88100001.0
2007-03-15 07:52:00,226.54,226.569,226.54,226.548,61699999.0
2007-03-15 07:53:00,226.538,226.568,226.526,226.552,44300000.0
2007-03-15 07:54:00,226.525,226.533,226.512,226.519,43900000.0
2007-03-15 07:55:00,226.513,226.539,226.493,226.503,43700000.0
2007-03-15 07:56:00,226.505,226.507,226.488,226.5,75200000.0
2007-03-15 07:57:00,226.488,226.555,226.487,226.547,54700000.0
2007-03-15 07:58:00,226.538,226.538,226.446,226.46,72800000.0
2007-03-15 07:59:00,226.467,226.467,226.36,226.36,31000000.0
2007-03-15 08:00:00,226.354,226.391,226.354,226.379,44900000.0
2007-03-15 08:01:00,226.406,226.437,226.375,226.407,69300000.0
2007-03-15 08:02:00,226.43,226.466,226.43,226.444,70300000.0
2007-03-15 08:03:00,226.461,226.482,226.461,226.468,27700000.0
2007-03-15 08:04:00,226.449,226.452,226.414,226.446,13800000.0
2007-03-15 08:05:00,226.457,226.505,226.457,226.502,78200000.0
2007-03-15 08:06:00,226.533,226.559,226.524,226.559,38200000.0
2007-03-15 08:07:00,226.556,226.556,226.507,226.538,91100000.0
2007-03-15 08:08:00,226.557,226.557,226.523,226.524,34300000.0
2007-03-15 08:09:00,226.545,226.546,226.507,226.507,37400001.0
2007-03-15 08:10:00,226.487,226.502,226.46,226.5,46200000.0
2007-03-15 08:11:00,226.485,226.548,226.479,226.548,22000000.0
2007-03-15 08:12:00,226.594,226.627,226.587,226.617,29400000.0
2007-03-15 08:13:00,226.593,226.593,226.52,226.54,19400000.0
2007-03-15 08:14:00,226.519,226.585,226.519,226.585,6200000.0
2007-03-15 08:15:00,226.613,226.627,226.589,226.589,46200001.0
2007-03-15 08:16:00,226.586,226.586,226.563,226.573,19600000.0
2007-03-15 08:17:00,226.592,226.594,226.534,226.546,56700000.0
2007-03-15 08:18:00,226.552,226.552,226.479,226.515,57799999.0
2007-03-15 08:19:00,226.527,226.569,226.519,226.569,33599999.0
2007-03-15 08:20:00,226.581,226.591,226.567,226.591,78400000.0
2007-03-15 08:21:00,226.598,226.621,226.587,226.587,63800000.0
2007-03-15 08:22:00,226.594,226.645,226.594,226.641,68399999.0
2007-03-15 08:23:00,226.636,226.667,226.629,226.665,75499999.0
2007-03-15 08:24:00,226.678,226.703,226.65,226.703,58100000.0
2007-03-15 08:25:00,226.703,226.746,226.692,226.742,51900000.0
2007-03-15 08:26:00,226.735,226.735,226.687,226.687,46800000.0
2007-03-15 08:27:00,226.681,226.695,226.667,226.676,37900000.0
2007-03-15 08:28:00,226.671,226.679,226.657,226.667,67200001.0
2007-03-15 08:29:00,226.689,226.73,226.689,226.725,37900000.0
2007-03-15 08:30:00,226.726,226.735,226.701,226.717,40300000.0
2007-03-15 08:31:00,226.695,226.695,226.653,226.665,51900000.0
2007-03-15 08:32:00,226.669,226.69,226.656,226.661,30600000.0
2007-03-15 08:33:00,226.657,226.687,226.636,226.669,77200000.0
2007-03-15 08:34:00,226.676,226.723,226.653,226.723,60600000.0
2007-03-15 08:35:00,226.695,226.724,226.673,226.721,26000000.0
2007-03-15 08:36:00,226.726,226.737,226.7,226.736,30600000.0
2007-03-15 08:37:00,226.716,226.716,226.689,226.716,59000000.0
2007-03-15 08:38:00,226.704,226.725,226.698,226.701,64900000.0
2007-03-15 08:39:00,226.704,226.725,226.673,226.716,37400000.0
2007-03-15 08:40:00,226.717,226.728,226.715,226.728,22800000.0
2007-03-15 08:41:00,226.734,226.742,226.708,226.733,46199999.0
2007-03-15 08:42:00,226.738,226.756,226.718,226.743,104299999.0
2007-03-15 08:43:00,226.747,226.747,226.671,226.724,67800000.0
2007-03-15 08:44:00,226.757,226.76,226.704,226.727,80799999.0
2007-03-15 08:45:00,226.706,226.706,226.654,226.684,27900000.0
2007-03-15 08:46:00,226.706,226.727,226.677,226.716,41100000.0
2007-03-15 08:47:00,226.732,226.732,226.7,226.71,66200001.0
2007-03-15 08:48:00,226.675,226.721,226.658,226.721,27100000.0
2007-03-15 08:49:00,226.717,226.746,226.687,226.746,45800000.0
2007-03-15 08:50:00,226.765,226.812,226.765,226.8,49300000.0
2007-03-15 08:51:00,226.768,226.768,226.707,226.71,32400000.0
2007-03-15 08:52:00,226.714,226.745,226.709,226.745,74200000.0
2007-03-15 08:53:00,226.715,226.715,226.702,226.714,47000000.0
2007-03-15 08:54:00,226.728,226.762,226.728,226.75,40700000.0
2007-03-15 08:55:00,226.757,226.768,226.749,226.752,40100000.0
2007-03-15 08:56:00,226.736,226.747,226.722,226.742,42399999.0
2007-03-15 08:57:00,226.73,226.764,226.73,226.764,14100000.0
2007-03-15 08:58:00,226.767,226.773,226.73,226.739,41500000.0
2007-03-15 08:59:00,226.757,226.768,226.739,226.768,82400000.0
2007-03-15 09:00:00,226.776,226.797,226.771,226.787,69200000.0
2007-03-15 09:01:00,226.784,226.807,226.775,226.775,68300000.0
2007-03-15 09:02:00,226.754,226.788,226.748,226.788,37000000.0
2007-03-15 09:03:00,226.771,226.779,226.771,226.779,63199999.0
2007-03-15 09:04:00,226.771,226.779,226.739,226.776,47900000.0
2007-03-15 09:05:00,226.799,226.815,226.79,226.815,50200000.0
2007-03-15 09:06:00,226.813,226.943,226.81,226.925,69400000.0
2007-03-15 09:07:00,226.927,227.043,226.927,227.043,17600000.0
2007-03-15 09:08:00,227.084,227.112,227.084,227.095,43800000.0
2007-03-15 09:09:00,227.117,227.156,227.113,227.147,55100000.0
2007-03-15 09:10:00,227.192,227.214,227.13,227.13,38300000.0
2007-03-15 09:11:00,227.114,227.114,226.935,226.935,62799999.0
2007-03-15 09:12:00,226.863,226.928,226.862,226.924,49900000.0
2007-03-15 09:13:00,226.931,226.947,226.921,226.935,63600000.0
2007-03-15 09:14:00,226.947,226.987,226.947,226.987,44100000.0
2007-03-15 09:15:00,226.979,226.997,226.971,226.997,86000001.0
2007-03-15 09:16:00,226.98,227.003,226.974,226.98,51200000.0
2007-03-15 09:17:00,226.964,226.964,226.914,226.934,42800000.0
2007-03-15 09:18:00,226.925,226.947,226.908,226.912,56900000.0
2007-03-15 09:19:00,226.917,226.936,226.906,226.922,36900000.0
2007-03-15 09:20:00,226.92,226.925,226.898,226.917,67299999.0
2007-03-15 09:21:00,226.911,226.94,226.891,226.938,53600000.0
2007-03-15 09:22:00,226.924,226.941,226.889,226.889,75200000.0
2007-03-15 09:23:00,226.886,226.888,226.851,226.862,48800000.0
2007-03-15 09:24:00,226.875,226.875,226.821,226.821,40000000.0
2007-03-15 09:25:00,226.805,226.828,226.791,226.823,50900000.0
2007-03-15 09:26:00,226.829,226.829,226.75,226.75,42000000.0
2007-03-15 09:27:00,226.714,226.714,226.604,226.608,50100000.0
2007-03-15 09:28:00,226.633,226.75,226.633,226.75,37200000.0
2007-03-15 09:29:00,226.757,226.788,226.742,226.775,72099999.0
2007-03-15 09:30:00,226.804,226.804,226.758,226.767,72700000.0
2007-03-15 09:31:00,226.755,226.773,226.751,226.755,42300000.0
2007-03-15 09:32:00,226.764,226.778,226.74,226.754,28900000.0
2007-03-15 09:33:00,226.806,226.855,226.806,226.83,69600000.0
2007-03-15 09:34:00,226.849,226.849,226.803,226.838,76600000.0
2007-03-15 09:35:00,226.84,226.864,226.823,226.823,65600000.0
2007-03-15 09:36:00,226.813,226.813,226.785,226.796,33000000.0
2007-03-15 09:37:00,226.785,226.794,226.734,226.734,70599999.0
2007-03-15 09:38:00,226.714,226.757,226.714,226.739,73899999.0
2007-03-15 09:39:00,226.759,226.759,226.711,226.716,55699999.0
2007-03-15 09:40:00,226.717,226.775,226.713,226.775,46800000.0
2007-03-15 09:41:00,226.782,226.794,226.752,226.752,56200000.0
2007-03-15 09:42:00,226.709,226.709,226.661,226.661,7600000.0
2007-03-15 09:43:00,226.64,226.648,226.617,226.648,38700000.0
2007-03-15 09:44:00,226.655,226.655,226.627,226.632,71899999.0
2007-03-15 09:45:00,226.634,226.658,226.614,226.656,37400000.0
2007-03-15 09:46:00,226.655,226.684,226.651,226.675,85899999.0
2007-03-15 09:47:00,226.691,226.723,226.681,226.707,50000000.0
2007-03-15 09:48:00,226.698,226.722,226.684,226.698,40400000.0
2007-03-15 09:49:00,226.664,226.676,226.641,226.641,41500000.0
2007-03-15 09:50:00,226.632,226.668,226.619,226.64,46200000.0
2007-03-15 09:51:00,226.643,226.668,226.63,226.668,21500000.0
2007-03-15 09:52:00,226.635,226.708,226.635,226.673,90900000.0
2007-03-15 09:53:00,226.684,226.712,226.678,226.701,65199999.0
2007-03-15 09:54:00,226.693,226.709,226.674,226.674,50899999.0
2007-03-15 09:55:00,226.675,226.688,226.668,226.681,33100000.0
2007-03-15 09:56:00,226.673,226.673,226.651,226.651,48100000.0
2007-03-15 09:57:00,226.632,226.652,226.622,226.627,60600001.0
2007-03-15 09:58:00,226.632,226.637,226.604,226.608,68000001.0
2007-03-15 09:59:00,226.63,226.646,226.603,226.614,41900000.0
2007-03-15 10:00:00,226.613,226.662,226.606,226.654,74700000.0
2007-03-15 10:01:00,226.669,226.678,226.626,226.67,62200000.0
2007-03-15 10:02:00,226.692,226.692,226.672,226.675,15900000.0
2007-03-15 10:03:00,226.662,226.662,226.643,226.656,19100000.0
2007-03-15 10:04:00,226.655,226.679,226.651,226.679,36200000.0
2007-03-15 10:05:00,226.713,226.736,226.689,226.736,44900000.0
2007-03-15 10:06:00,226.768,226.79,226.766,226.79,16000000.0
2007-03-15 10:07:00,226.79,226.794,226.778,226.786,19600000.0
2007-03-15 10:08:00,226.756,226.762,226.746,226.756,46000000.0
2007-03-15 10:09:00,226.772,226.782,226.727,226.774,40400000.0
2007-03-15 10:10:00,226.811,226.825,226.736,226.751,45800000.0
2007-03-15 10:11:00,226.755,226.791,226.755,226.776,35800000.0
2007-03-15 10:12:00,226.76,226.76,226.724,226.724,34600000.0
2007-03-15 10:13:00,226.676,226.676,226.592,226.596,55600001.0
2007-03-15 10:14:00,226.605,226.609,226.479,226.479,23100000.0
2007-03-15 10:15:00,226.463,226.512,226.448,226.503,85400000.0
2007-03-15 10:16:00,226.546,226.581,226.546,226.566,58800001.0
2007-03-15 10:17:00,226.524,226.524,226.422,226.423,40200000.0
2007-03-15 10:18:00,226.409,226.492,226.408,226.492,41000000.0
2007-03-15 10:19:00,226.488,226.545,226.479,226.545,58000000.0
2007-03-15 10:20:00,226.561,226.561,226.542,226.543,52800000.0
2007-03-15 10:21:00,226.522,226.545,226.519,226.519,29300000.0
2007-03-15 10:22:00,226.528,226.528,226.464,226.464,62300001.0
2007-03-15 10:23:00,226.467,226.502,226.467,226.48,113000000.0
2007-03-15 10:24:00,226.463,226.492,226.439,226.485,65100000.0
2007-03-15 10:25:00,226.47,226.503,226.461,226.475,54600000.0
2007-03-15 10:26:00,226.446,226.513,226.446,226.498,49600000.0
2007-03-15 10:27:00,226.495,226.515,226.482,226.515,43900000.0
2007-03-15 10:28:00,226.515,226.563,226.507,226.562,56200000.0
2007-03-15 10:29:00,226.557,226.557,226.516,226.524,50300000.0
2007-03-15 10:30:00,226.534,226.563,226.527,226.538,43800000.0
2007-03-15 10:31:00,226.529,226.573,226.528,226.54,37500000.0
2007-03-15 10:32:00,226.543,226.56,226.542,226.55,42100000.0
2007-03-15 10:33:00,226.553,226.57,226.541,226.56,67900001.0
2007-03-15 10:34:00,226.561,226.57,226.532,226.558,34900000.0
2007-03-15 10:35:00,226.548,226.562,226.548,226.551,96299999.0
2007-03-15 10:36:00,226.574,226.59,226.517,226.568,70699999.0
2007-03-15 10:37:00,226.6,226.611,226.571,226.596,33700000.0
2007-03-15 10:38:00,226.598,226.598,226.515,226.518,58600000.0
2007-03-15 10:39:00,226.509,226.554,226.509,226.554,38000000.0
2007-03-15 10:40:00,226.563,226.572,226.441,226.441,25700000.0
2007-03-15 10:41:00,226.442,226.45,226.404,226.43,42800000.0
2007-03-15 10:42:00,226.429,226.454,226.426,226.448,76600000.0
2007-03-15 10:43:00,226.434,226.47,226.422,226.422,41299999.0
2007-03-15 10:44:00,226.424,226.46,226.423,226.46,68900001.0
2007-03-15 10:45:00,226.488,226.561,226.488,226.553,35100000.0
2007-03-15 10:46:00,226.532,226.588,226.532,226.582,61100000.0
2007-03-15 10:47:00,226.594,226.666,226.578,226.665,73999999.0
2007-03-15 10:48:00,226.681,226.705,226.681,226.703,22900000.0
2007-03-15 10:49:00,226.708,226.708,226.675,226.694,59900000.0
2007-03-15 10:50:00,226.69,226.735,226.681,226.727,56100000.0
2007-03-15 10:51:00,226.745,226.807,226.745,226.774,39900000.0
2007-03-15 10:52:00,226.784,226.878,226.784,226.878,14800000.0
2007-03-15 10:53:00,226.922,226.975,226.909,226.975,52700000.0
2007-03-15 10:54:00,226.958,226.976,226.955,226.96,28000000.0
2007-03-15 10:55:00,226.981,227.004,226.981,227.001,31500000.0
2007-03-15 10:56:00,226.999,227.006,226.957,226.963,37200000.0
2007-03-15 10:57:00,226.953,226.98,226.921,226.932,58300001.0
2007-03-15 10:58:00,226.918,226.973,226.918,226.973,26000000.0
2007-03-15 10:59:00,226.986,226.986,226.926,226.926,47500000.0
2007-03-15 11:00:00,226.914,226.97,226.914,226.96,45400000.0
2007-03-15 11:01:00,227.001,227.004,226.979,226.99,73700001.0
2007-03-15 11:02:00,226.982,226.982,226.957,226.978,19100000.0
2007-03-15 11:03:00,226.974,226.978,226.947,226.958,50300000.0
2007-03-15 11:04:00,226.96,226.966,226.938,226.955,73500000.0
2007-03-15 11:05:00,226.946,226.981,226.939,226.965,28300000.0
2007-03-15 11:06:00,226.968,226.981,226.943,226.961,29500000.0
2007-03-15 11:07:00,226.875,226.935,226.875,226.923,55900000.0
2007-03-15 11:08:00,226.901,226.901,226.821,226.835,33300000.0
2007-03-15 11:09:00,226.829,226.848,226.824,226.848,40400000.0
2007-03-15 11:10:00,226.858,226.876,226.83,226.83,21700000.0
2007-03-15 11:11:00,226.827,226.844,226.827,226.833,12700000.0
2007-03-15 11:12:00,226.847,226.856,226.792,226.792,43800000.0
2007-03-15 11:13:00,226.774,226.782,226.75,226.75,51200000.0
2007-03-15 11:14:00,226.735,226.754,226.73,226.745,49400000.0
2007-03-15 11:15:00,226.73,226.749,226.711,226.723,28800000.0
2007-03-15 11:16:00,226.712,226.76,226.71,226.756,41700000.0
2007-03-15 11:17:00,226.745,226.756,226.722,226.725,50100000.0
2007-03-15 11:18:00,226.71,226.71,226.677,226.684,65599999.0
2007-03-15 11:19:00,226.687,226.704,226.68,226.704,36400001.0
2007-03-15 11:20:00,226.717,226.751,226.717,226.743,64700000.0
2007-03-15 11:21:00,226.736,226.736,226.686,226.7,21100000.0
2007-03-15 11:22:00,226.696,226.719,226.684,226.719,67200000.0
2007-03-15 11:23:00,226.701,226.713,226.695,226.697,29400000.0
2007-03-15 11:24:00,226.702,226.72,226.689,226.689,22000000.0
2007-03-15 11:25:00,226.663,226.677,226.655,226.66,40400000.0
2007-03-15 11:26:00,226.664,226.667,226.623,226.638,91700003.0
2007-03-15 11:27:00,226.617,226.655,226.603,226.655,47500000.0
2007-03-15 11:28:00,226.653,226.669,226.64,226.66,35500000.0
2007-03-15 11:29:00,226.659,226.659,226.559,226.559,17200000.0
2007-03-15 11:30:00,226.548,226.596,226.548,226.548,79200000.0
2007-03-15 11:31:00,226.554,226.575,226.536,226.565,56600000.0
2007-03-15 11:32:00,226.576,226.597,226.561,226.597,77900000.0
2007-03-15 11:33:00,226.61,226.625,226.577,226.577,42600000.0
2007-03-15 11:34:00,226.572,226.595,226.572,226.584,23900000.0
2007-03-15 11:35:00,226.565,226.589,226.564,226.584,45099999.0
2007-03-15 11:36:00,226.576,226.6,226.562,226.591,63200000.0
2007-03-15 11:37:00,226.625,226.64,226.61,226.635,66800000.0
2007-03-15 11:38:00,226.65,226.654,226.637,226.645,66600001.0
2007-03-15 11:39:00,226.646,226.652,226.604,226.622,58500000.0
2007-03-15 11:40:00,226.602,226.631,226.602,226.615,64099999.0
2007-03-15 11:41:00,226.615,226.64,226.61,226.63,68700001.0
2007-03-15 11:42:00,226.653,226.67,226.644,226.67,92000000.0
2007-03-15 11:43:00,226.662,226.666,226.605,226.605,57100000.0
2007-03-15 11:44:00,226.644,226.655,226.621,226.652,29100000.0
2007-03-15 11:45:00,226.682,226.694,226.658,226.658,54700001.0
2007-03-15 11:46:00,226.642,226.678,226.624,226.672,63000000.0
2007-03-15 11:47:00,226.676,226.725,226.676,226.724,43599999.0
2007-03-15 11:48:00,226.744,226.763,226.731,226.748,46100000.0
2007-03-15 11:49:00,226.762,226.886,226.762,226.884,49200000.0
2007-03-15 11:50:00,226.881,226.881,226.809,226.809,41900000.0
2007-03-15 11:51:00,226.8,226.8,226.763,226.769,30100000.0
2007-03-15 11:52:00,226.765,226.817,226.762,226.817,32400000.0
2007-03-15 11:53:00,226.844,226.861,226.831,226.843,84800000.0
2007-03-15 11:54:00,226.835,226.843,226.798,226.798,57500000.0
2007-03-15 11:55:00,226.779,226.779,226.711,226.72,61600001.0
2007-03-15 11:56:00,226.727,226.744,226.715,226.74,23400000.0
2007-03-15 11:57:00,226.752,226.812,226.752,226.812,62699999.0
2007-03-15 11:58:00,226.817,226.838,226.817,226.822,46000000.0
2007-03-15 11:59:00,226.837,226.858,226.813,226.858,31600000.0
2007-03-15 12:00:00,226.855,226.855,226.725,226.777,24700000.0
2007-03-15 12:01:00,226.777,226.832,226.777,226.832,65000000.0
2007-03-15 12:02:00,226.862,226.89,226.845,226.89,51100000.0
2007-03-15 12:03:00,226.895,226.895,226.847,226.858,35700000.0
2007-03-15 12:04:00,226.844,226.868,226.844,226.868,40400000.0
2007-03-15 12:05:00,226.858,226.864,226.835,226.845,50900000.0
2007-03-15 12:06:00,226.848,226.863,226.83,226.83,57899999.0
2007-03-15 12:07:00,226.828,226.852,226.826,226.827,61800000.0
2007-03-15 12:08:00,226.817,226.836,226.802,226.815,65400000.0
2007-03-15 12:09:00,226.8,226.8,226.786,226.786,45600000.0
2007-03-15 12:10:00,226.79,226.797,226.765,226.797,10400000.0
2007-03-15 12:11:00,226.805,226.823,226.796,226.811,38999999.0
2007-03-15 12:12:00,226.8,226.807,226.76,226.766,45700000.0
2007-03-15 12:13:00,226.758,226.781,226.74,226.74,46799999.0
2007-03-15 12:14:00,226.715,226.715,226.657,226.671,57299999.0
2007-03-15 12:15:00,226.641,226.691,226.632,226.67,46500000.0
2007-03-15 12:16:00,226.684,226.696,226.68,226.685,42800000.0
2007-03-15 12:17:00,226.685,226.685,226.657,226.674,71300000.0
2007-03-15 12:18:00,226.661,226.682,226.655,226.682,47800000.0
2007-03-15 12:19:00,226.7,226.731,226.7,226.731,53000001.0
2007-03-15 12:20:00,226.752,226.772,226.74,226.759,30000000.0
2007-03-15 12:21:00,226.785,226.834,226.785,226.81,48000000.0
2007-03-15 12:22:00,226.804,226.819,226.799,226.799,53700000.0
2007-03-15 12:23:00,226.796,226.817,226.794,226.816,90200000.0
2007-03-15 12:24:00,226.821,226.857,226.821,226.857,68099999.0
2007-03-15 12:25:00,226.846,226.86,226.842,226.855,48900000.0
2007-03-15 12:26:00,226.845,226.845,226.817,226.828,43200000.0
2007-03-15 12:27:00,226.816,226.816,226.8,226.809,36200000.0
2007-03-15 12:28:00,226.835,226.842,226.813,226.813,43900000.0
2007-03-15 12:29:00,226.827,226.852,226.823,226.827,40300000.0
2007-03-15 12:30:00,226.815,226.83,226.814,226.83,54600000.0
2007-03-15 12:31:00,226.852,226.885,226.852,226.856,32399999.0
2007-03-15 12:32:00,226.865,226.89,226.846,226.89,47800000.0
2007-03-15 12:33:00,226.887,226.887,226.872,226.883,68300000.0
2007-03-15 12:34:00,226.887,226.887,226.87,226.879,16600000.0
2007-03-15 12:35:00,226.891,226.901,226.87,226.886,64400000.0
2007-03-15 12:36:00,226.893,226.907,226.889,226.903,44200000.0
2007-03-15 12:37:00,226.908,226.933,226.891,226.933,53100000.0
2007-03-15 12:38:00,226.943,226.948,226.935,226.945,57700000.0
2007-03-15 12:39:00,226.947,227.039,226.947,227.039,93599999.0
2007-03-15 12:40:00,227.057,227.057,227.03,227.03,44800000.0
2007-03-15 12:41:00,227.029,227.092,227.029,227.082,67600000.0
2007-03-15 12:42:00,227.092,227.14,227.09,227.102,35800000.0
2007-03-15 12:43:00,227.099,227.108,227.078,227.108,39500000.0
2007-03-15 12:44:00,227.121,227.132,227.09,227.093,40400001.0
2007-03-15 12:45:00,227.082,227.114,227.065,227.114,50600000.0
2007-03-15 12:46:00,227.132,227.147,227.125,227.14,24100000.0
2007-03-15 12:47:00,227.157,227.157,227.05,227.056,80600000.0
2007-03-15 12:48:00,227.042,227.054,226.988,227.005,37400000.0
2007-03-15 12:49:00,227.01,227.01,226.949,226.949,48700000.0
2007-03-15 12:50:00,226.977,227.023,226.969,227.023,36300000.0
2007-03-15 12:51:00,227.029,227.07,227.022,227.059,95800001.0
2007-03-15 12:52:00,227.044,227.055,227.018,227.055,45400001.0
2007-03-15 12:53:00,227.043,227.058,227.041,227.041,20800000.0
2007-03-15 12:54:00,227.076,227.1,227.058,227.076,72400000.0
2007-03-15 12:55:00,227.063,227.072,227.034,227.042,59899999.0
2007-03-15 12:56:00,227.026,227.049,227.019,227.042,41400000.0
2007-03-15 12:57:00,227.058,227.086,227.058,227.086,41100000.0
2007-03-15 12:58:00,227.089,227.11,227.078,227.093,51400000.0
2007-03-15 12:59:00,227.107,227.107,227.071,227.08,79400000.0
2007-03-15 13:00:00,227.077,227.094,227.072,227.082,38299999.0
2007-03-15 13:01:00,227.069,227.085,227.042,227.076,72500001.0
2007-03-15 13:02:00,227.057,227.065,227.051,227.065,94600000.0
2007-03-15 13:03:00,227.071,227.13,227.071,227.13,52700000.0
2007-03-15 13:04:00,227.146,227.149,227.138,227.145,41100000.0
2007-03-15 13:05:00,227.165,227.165,227.133,227.133,52400000.0
2007-03-15 13:06:00,227.135,227.145,227.094,227.105,65000000.0
2007-03-15 13:07:00,227.108,227.119,227.102,227.118,39800000.0
2007-03-15 13:08:00,227.118,227.133,227.094,227.094,32300000.0
2007-03-15 13:09:00,227.083,227.122,227.077,227.107,61900000.0
2007-03-15 13:10:00,227.12,227.12,227.071,227.073,64799999.0
2007-03-15 13:11:00,227.057,227.07,227.051,227.07,80100000.0
2007-03-15 13:12:00,227.068,227.093,227.056,227.093,66400000.0
2007-03-15 13:13:00,227.084,227.114,227.084,227.089,28600000.0
2007-03-15 13:14:00,227.077,227.091,227.057,227.08,61200000.0
2007-03-15 13:15:00,227.066,227.077,227.048,227.059,52300000.0
2007-03-15 13:16:00,227.049,227.058,227.014,227.053,63000000.0
2007-03-15 13:17:00,227.047,227.047,227.025,227.025,45800000.0
2007-03-15 13:18:00,227.037,227.037,226.982,227.003,51800000.0
2007-03-15 13:19:00,227.003,227.022,226.999,227.006,53399999.0
2007-03-15 13:20:00,227.039,227.073,227.023,227.065,77700001.0
2007-03-15 13:21:00,227.072,227.123,227.072,227.118,37900000.0
2007-03-15 13:22:00,227.126,227.138,227.111,227.134,39600000.0
2007-03-15 13:23:00,227.139,227.143,227.092,227.092,80600001.0
2007-03-15 13:24:00,227.077,227.077,227.057,227.073,20700000.0
2007-03-15 13:25:00,227.071,227.138,227.066,227.138,50100000.0
2007-03-15 13:26:00,227.153,227.153,227.105,227.105,40600000.0
2007-03-15 13:27:00,227.081,227.134,227.081,227.134,49799999.0
2007-03-15 13:28:00,227.137,227.148,227.118,227.118,39400001.0
2007-03-15 13:29:00,227.115,227.124,227.106,227.109,62600000.0
2007-03-15 13:30:00,227.102,227.109,227.088,227.1,33700000.0
2007-03-15 13:31:00,227.107,227.121,227.097,227.102,71200000.0
2007-03-15 13:32:00,227.099,227.122,227.087,227.095,58100000.0
2007-03-15 13:33:00,227.107,227.12,227.083,227.088,45400000.0
2007-03-15 13:34:00,227.08,227.102,227.08,227.1,76400000.0
2007-03-15 13:35:00,227.112,227.12,227.093,227.12,34400000.0
2007-03-15 13:36:00,227.123,227.148,227.094,227.135,22400000.0
2007-03-15 13:37:00,227.178,227.236,227.178,227.225,61700000.0
2007-03-15 13:38:00,227.231,227.232,227.162,227.162,31100000.0
2007-03-15 13:39:00,227.14,227.14,227.099,227.139,31200000.0
2007-03-15 13:40:00,227.116,227.134,227.106,227.109,71000000.0
2007-03-15 13:41:00,227.132,227.168,227.132,227.168,32700000.0
2007-03-15 13:42:00,227.154,227.162,227.139,227.155,41800000.0
2007-03-15 13:43:00,227.142,227.142,227.078,227.078,39700000.0
2007-03-15 13:44:00,227.077,227.089,227.043,227.058,113900000.0
2007-03-15 13:45:00,227.059,227.1,227.052,227.072,60900000.0
2007-03-15 13:46:00,227.064,227.067,227.031,227.067,65199999.0
2007-03-15 13:47:00,227.076,227.081,227.049,227.062,57999999.0
2007-03-15 13:48:00,227.059,227.091,227.035,227.07,29500000.0
2007-03-15 13:49:00,227.096,227.11,227.052,227.079,57999999.0
2007-03-15 13:50:00,227.089,227.105,227.072,227.105,42799999.0
2007-03-15 13:51:00,227.128,227.13,227.095,227.095,37600000.0
2007-03-15 13:52:00,227.064,227.064,227.042,227.052,19800000.0
2007-03-15 13:53:00,227.058,227.102,227.048,227.102,31000000.0
2007-03-15 13:54:00,227.096,227.121,227.096,227.108,36800000.0
2007-03-15 13:55:00,227.106,227.114,227.092,227.099,26900000.0
2007-03-15 13:56:00,227.101,227.153,227.101,227.151,33600000.0
2007-03-15 13:57:00,227.159,227.163,227.148,227.161,23300000.0
2007-03-15 13:58:00,227.143,227.143,227.123,227.132,31800000.0
2007-03-15 13:59:00,227.122,227.122,227.046,227.046,31700000.0
2007-03-15 14:00:00,227.029,227.04,226.998,227.009,53000000.0
2007-03-15 14:01:00,227.019,227.019,226.991,227.01,36700000.0
2007-03-15 14:02:00,227.037,227.068,227.028,227.063,64399999.0
2007-03-15 14:03:00,227.066,227.101,227.066,227.101,41999999.0
2007-03-15 14:04:00,227.084,227.084,227.051,227.069,98400000.0
2007-03-15 14:05:00,227.064,227.105,227.064,227.104,44500000.0
2007-03-15 14:06:00,227.103,227.11,227.081,227.091,44400000.0
2007-03-15 14:07:00,227.102,227.102,227.083,227.093,28800000.0
2007-03-15 14:08:00,227.093,227.169,227.093,227.169,43600001.0
2007-03-15 14:09:00,227.154,227.167,227.147,227.164,35800000.0
2007-03-15 14:10:00,227.171,227.171,227.123,227.123,48099999.0
2007-03-15 14:11:00,227.129,227.18,227.129,227.167,57100000.0
2007-03-15 14:12:00,227.142,227.142,227.101,227.131,89500001.0
2007-03-15 14:13:00,227.128,227.144,227.118,227.118,55799999.0
2007-03-15 14:14:00,227.119,227.129,227.086,227.129,55800001.0
2007-03-15 14:15:00,227.151,227.151,227.127,227.137,37400000.0
2007-03-15 14:16:00,227.155,227.168,227.134,227.149,65400001.0
2007-03-15 14:17:00,227.16,227.177,227.155,227.155,43499999.0
2007-03-15 14:18:00,227.164,227.229,227.164,227.222,26700000.0
2007-03-15 14:19:00,227.227,227.239,227.219,227.238,19700000.0
2007-03-15 14:20:00,227.234,227.234,227.188,227.195,71700001.0
2007-03-15 14:21:00,227.197,227.204,227.189,227.189,37300000.0
2007-03-15 14:22:00,227.176,227.199,227.175,227.194,78200000.0
2007-03-15 14:23:00,227.22,227.27,227.22,227.27,51500000.0
2007-03-15 14:24:00,227.251,227.251,227.202,227.21,30700000.0
2007-03-15 14:25:00,227.203,227.203,227.183,227.183,14200000.0
2007-03-15 14:26:00,227.2,227.206,227.169,227.2,50400000.0
2007-03-15 14:27:00,227.225,227.273,227.225,227.273,47800000.0
2007-03-15 14:28:00,227.284,227.323,227.28,227.305,67400000.0
2007-03-15 14:29:00,227.327,227.358,227.298,227.329,29800000.0
2007-03-15 14:30:00,227.251,227.329,227.2,227.249,39500000.0
2007-03-15 14:31:00,227.283,227.283,226.946,226.947,69800000.0
2007-03-15 14:32:00,226.968,227.058,226.964,226.988,105100000.0
2007-03-15 14:33:00,226.975,227.112,226.957,227.084,49500000.0
2007-03-15 14:34:00,227.055,227.069,226.996,227.069,36000000.0
2007-03-15 14:35:00,227.081,227.137,227.081,227.13,54200000.0
2007-03-15 14:36:00,227.142,227.142,227.05,227.07,63300000.0
2007-03-15 14:37:00,227.071,227.1,227.062,227.062,40800000.0
2007-03-15 14:38:00,227.032,227.071,227.014,227.021,80200000.0
2007-03-15 14:39:00,226.987,226.988,226.958,226.965,66200000.0
2007-03-15 14:40:00,226.977,226.983,226.943,226.97,75300000.0
2007-03-15 14:41:00,227.027,227.057,226.995,227.057,62800001.0
2007-03-15 14:42:00,227.095,227.141,227.093,227.125,19500000.0
2007-03-15 14:43:00,227.119,227.121,227.059,227.066,43100000.0
2007-03-15 14:44:00,227.076,227.084,227.049,227.08,43300000.0
2007-03-15 14:45:00,227.078,227.108,227.078,227.102,42600000.0
2007-03-15 14:46:00,227.123,227.143,227.104,227.104,29100000.0
2007-03-15 14:47:00,227.093,227.101,227.065,227.075,44900000.0
2007-03-15 14:48:00,227.063,227.103,227.046,227.103,61000000.0
2007-03-15 14:49:00,227.116,227.149,227.116,227.121,80300000.0
2007-03-15 14:50:00,227.099,227.106,227.085,227.092,53300000.0
2007-03-15 14:51:00,227.104,227.131,227.103,227.131,61900000.0
2007-03-15 14:52:00,227.14,227.14,227.04,227.041,35200000.0
2007-03-15 14:53:00,227.027,227.048,227.008,227.024,38200000.0
2007-03-15 14:54:00,227.022,227.037,227.018,227.026,76500001.0
2007-03-15 14:55:00,227.036,227.043,227.028,227.038,45600000.0
2007-03-15 14:56:00,227.053,227.095,227.042,227.08,69900000.0
2007-03-15 14:57:00,227.094,227.132,227.094,227.112,16500000.0
2007-03-15 14:58:00,227.106,227.116,227.068,227.081,45500000.0
2007-03-15 14:59:00,227.045,227.069,227.013,227.029,47700000.0
2007-03-15 15:00:00,227.077,227.112,226.933,227.075,61600000.0
2007-03-15 15:01:00,227.127,227.127,227.087,227.099,22500000.0
2007-03-15 15:02:00,227.081,227.097,227.07,227.075,65200000.0
2007-03-15 15:03:00,227.07,227.083,227.048,227.082,33300000.0
2007-03-15 15:04:00,227.103,227.209,227.101,227.209,58500000.0
2007-03-15 15:05:00,227.211,227.227,227.188,227.188,37899999.0
2007-03-15 15:06:00,227.17,227.205,227.145,227.19,60200000.0
2007-03-15 15:07:00,227.188,227.188,227.143,227.143,74400001.0
2007-03-15 15:08:00,227.145,227.22,227.138,227.22,24700000.0
2007-03-15 15:09:00,227.231,227.252,227.198,227.205,53700000.0
2007-03-15 15:10:00,227.177,227.192,227.167,227.174,31900000.0
2007-03-15 15:11:00,227.156,227.188,227.156,227.175,48300000.0
2007-03-15 15:12:00,227.181,227.181,227.151,227.161,57100000.0
2007-03-15 15:13:00,227.126,227.157,227.102,227.102,61400001.0
2007-03-15 15:14:00,227.099,227.103,227.078,227.103,72899998.0
2007-03-15 15:15:00,227.086,227.086,227.061,227.065,61600000.0
2007-03-15 15:16:00,227.032,227.032,226.94,226.964,44400000.0
2007-03-15 15:17:00,226.985,226.99,226.904,226.904,33000000.0
2007-03-15 15:18:00,226.899,226.92,226.886,226.915,38600000.0
2007-03-15 15:19:00,226.921,226.982,226.919,226.982,55900000.0
2007-03-15 15:20:00,226.994,227.028,226.971,227.028,38400000.0
2007-03-15 15:21:00,226.983,226.991,226.892,226.892,82900000.0
2007-03-15 15:22:00,226.829,226.829,226.675,226.675,75400000.0
2007-03-15 15:23:00,226.662,226.749,226.662,226.722,42599999.0
2007-03-15 15:24:00,226.729,226.729,226.665,226.684,63099999.0
2007-03-15 15:25:00,226.691,226.704,226.655,226.686,56700000.0
2007-03-15 15:26:00,226.703,226.708,226.547,226.547,46200000.0
2007-03-15 15:27:00,226.518,226.565,226.518,226.565,46600001.0
2007-03-15 15:28:00,226.601,226.631,226.588,226.596,57700000.0
2007-03-15 15:29:00,226.592,226.638,226.574,226.638,57000001.0
2007-03-15 15:30:00,226.633,226.648,226.595,226.595,47700000.0
2007-03-15 15:31:00,226.574,226.605,226.534,226.534,67999999.0
2007-03-15 15:32:00,226.516,226.524,226.482,226.513,17200000.0
2007-03-15 15:33:00,226.532,226.544,226.507,226.507,28600001.0
2007-03-15 15:34:00,226.495,226.529,226.495,226.496,41200001.0
2007-03-15 15:35:00,226.502,226.554,226.502,226.554,28700000.0
2007-03-15 15:36:00,226.593,226.612,226.567,226.612,70600001.0
2007-03-15 15:37:00,226.612,226.627,226.603,226.611,65700000.0
2007-03-15 15:38:00,226.599,226.658,226.586,226.62,39900000.0
2007-03-15 15:39:00,226.604,226.653,226.604,226.644,59700002.0
2007-03-15 15:40:00,226.635,226.652,226.588,226.598,62700001.0
2007-03-15 15:41:00,226.593,226.593,226.563,226.586,22000000.0
2007-03-15 15:42:00,226.57,226.57,226.54,226.557,35599999.0
2007-03-15 15:43:00,226.555,226.572,226.538,226.55,95000001.0
2007-03-15 15:44:00,226.548,226.607,226.548,226.597,21500000.0
2007-03-15 15:45:00,226.581,226.624,226.581,226.612,46900001.0
2007-03-15 15:46:00,226.635,226.667,226.626,226.633,34600000.0
2007-03-15 15:47:00,226.607,226.607,226.552,226.595,71200001.0
2007-03-15 15:48:00,226.617,226.622,226.61,226.615,18800000.0
2007-03-15 15:49:00,226.645,226.705,226.626,226.705,63499999.0
2007-03-15 15:50:00,226.703,226.753,226.694,226.752,53500000.0
2007-03-15 15:51:00,226.758,226.793,226.717,226.717,45000000.0
2007-03-15 15:52:00,226.686,226.686,226.619,226.619,42399999.0
2007-03-15 15:53:00,226.642,226.706,226.642,226.705,30400000.0
2007-03-15 15:54:00,226.717,226.741,226.713,226.729,49500000.0
2007-03-15 15:55:00,226.71,226.731,226.696,226.731,40900000.0
2007-03-15 15:56:00,226.744,226.793,226.744,226.792,18200000.0
2007-03-15 15:57:00,226.783,226.787,226.738,226.757,42700000.0
2007-03-15 15:58:00,226.759,226.846,226.759,226.833,49500000.0
2007-03-15 15:59:00,226.831,226.878,226.826,226.878,18700000.0
2007-03-15 16:00:00,226.882,226.893,226.857,226.877,76300000.0
2007-03-15 16:01:00,226.869,226.885,226.852,226.885,55400000.0
2007-03-15 16:02:00,226.875,226.891,226.853,226.853,43500000.0
2007-03-15 16:03:00,226.843,226.868,226.83,226.839,25900000.0
2007-03-15 16:04:00,226.84,226.868,226.84,226.858,40100000.0
2007-03-15 16:05:00,226.864,226.883,226.862,226.883,40000000.0
2007-03-15 16:06:00,226.852,226.862,226.825,226.84,30600000.0
2007-03-15 16:07:00,226.813,226.842,226.811,226.816,41600000.0
2007-03-15 16:08:00,226.791,226.791,226.741,226.766,17900000.0
2007-03-15 16:09:00,226.757,226.806,226.757,226.794,38500001.0
2007-03-15 16:10:00,226.765,226.797,226.75,226.784,38400000.0
2007-03-15 16:11:00,226.766,226.794,226.759,226.765,31300000.0
2007-03-15 16:12:00,226.769,226.81,226.758,226.81,24700000.0
2007-03-15 16:13:00,226.797,226.798,226.77,226.777,55800000.0
2007-03-15 16:14:00,226.773,226.781,226.74,226.745,51799999.0
2007-03-15 16:15:00,226.753,226.762,226.742,226.745,78600000.0
2007-03-15 16:16:00,226.741,226.757,226.73,226.745,34000000.0
2007-03-15 16:17:00,226.734,226.79,226.734,226.789,37200000.0
2007-03-15 16:18:00,226.786,226.801,226.771,226.78,31400000.0
2007-03-15 16:19:00,226.783,226.81,226.759,226.808,50199999.0
2007-03-15 16:20:00,226.802,226.802,226.751,226.751,62400000.0
2007-03-15 16:21:00,226.755,226.783,226.748,226.75,47100000.0
2007-03-15 16:22:00,226.771,226.784,226.75,226.763,55500000.0
2007-03-15 16:23:00,226.766,226.809,226.766,226.807,85100000.0
2007-03-15 16:24:00,226.833,226.842,226.829,226.829,32200000.0
2007-03-15 16:25:00,226.84,226.87,226.84,226.87,58500000.0
2007-03-15 16:26:00,226.859,226.878,226.856,226.864,48800000.0
2007-03-15 16:27:00,226.84,226.855,226.836,226.855,63300000.0
2007-03-15 16:28:00,226.867,226.9,226.867,226.886,30900000.0
2007-03-15 16:29:00,226.875,226.906,226.852,226.872,68400000.0
2007-03-15 16:30:00,226.874,226.977,226.874,226.957,118899999.0
2007-03-15 16:31:00,226.933,226.99,226.926,226.947,41900000.0
2007-03-15 16:32:00,226.935,226.935,226.893,226.904,53300001.0
2007-03-15 16:33:00,226.906,226.935,226.906,226.92,50399999.0
2007-03-15 16:34:00,226.936,226.995,226.936,226.977,37200000.0
2007-03-15 16:35:00,226.955,227.0,226.946,226.968,61200000.0
2007-03-15 16:36:00,226.944,226.953,226.919,226.924,73400001.0
2007-03-15 16:37:00,226.915,226.965,226.915,226.965,71000000.0
2007-03-15 16:38:00,226.956,226.995,226.956,226.972,36300000.0
2007-03-15 16:39:00,226.979,227.03,226.979,227.027,61400000.0
2007-03-15 16:40:00,227.028,227.036,226.999,227.017,60700000.0
2007-03-15 16:41:00,227.034,227.083,227.011,227.011,53600000.0
2007-03-15 16:42:00,226.991,227.003,226.961,226.99,28300000.0
2007-03-15 16:43:00,226.973,227.01,226.959,226.959,88500001.0
2007-03-15 16:44:00,226.948,226.971,226.948,226.97,77699999.0
2007-03-15 16:45:00,226.968,227.028,226.968,227.028,97200001.0
2007-03-15 16:46:00,227.031,227.05,226.981,226.981,36300000.0
2007-03-15 16:47:00,226.962,226.963,226.933,226.963,106800000.0
2007-03-15 16:48:00,226.966,226.966,226.904,226.954,42100000.0
2007-03-15 16:49:00,226.966,226.966,226.929,226.955,77600000.0
2007-03-15 16:50:00,226.943,226.943,226.886,226.886,30700000.0
2007-03-15 16:51:00,226.902,226.902,226.866,226.872,40100000.0
2007-03-15 16:52:00,226.868,226.872,226.838,226.85,61100000.0
2007-03-15 16:53:00,226.837,226.865,226.837,226.857,84700000.0
2007-03-15 16:54:00,226.837,226.851,226.837,226.838,55100001.0
2007-03-15 16:55:00,226.819,226.853,226.813,226.813,91800000.0
2007-03-15 16:56:00,226.84,226.852,226.793,226.793,52000000.0
2007-03-15 16:57:00,226.769,226.806,226.747,226.76,49100000.0
2007-03-15 16:58:00,226.738,226.749,226.712,226.746,27500000.0
2007-03-15 16:59:00,226.755,226.765,226.732,226.76,52299999.0
2007-03-15 17:00:00,226.753,226.753,226.732,226.741,30200000.0
2007-03-15 17:01:00,226.727,226.743,226.691,226.732,50800000.0
2007-03-15 17:02:00,226.745,226.748,226.695,226.706,70299999.0
2007-03-15 17:03:00,226.69,226.739,226.69,226.739,84099999.0
2007-03-15 17:04:00,226.761,226.761,226.716,226.724,53800000.0
2007-03-15 17:05:00,226.719,226.724,226.711,226.715,53299999.0
2007-03-15 17:06:00,226.738,226.776,226.717,226.776,31600000.0
2007-03-15 17:07:00,226.835,226.94,226.835,226.94,18000000.0
2007-03-15 17:08:00,226.921,226.921,226.881,226.915,68500000.0
2007-03-15 17:09:00,226.88,226.911,226.879,226.904,81600001.0
2007-03-15 17:10:00,226.923,226.923,226.895,226.895,64399999.0
2007-03-15 17:11:00,226.899,226.918,226.885,226.893,53099999.0
2007-03-15 17:12:00,226.908,226.928,226.908,226.915,29900000.0
2007-03-15 17:13:00,226.911,226.915,226.875,226.884,52900000.0
2007-03-15 17:14:00,226.887,226.887,226.855,226.88,84000000.0
2007-03-15 17:15:00,226.864,226.88,226.828,226.859,63400000.0
2007-03-15 17:16:00,226.841,226.841,226.805,226.805,16800000.0
2007-03-15 17:17:00,226.809,226.894,226.809,226.894,48100000.0
2007-03-15 17:18:00,226.903,226.903,226.888,226.894,60900001.0
2007-03-15 17:19:00,226.925,226.944,226.894,226.934,76699999.0
2007-03-15 17:20:00,226.941,226.983,226.941,226.976,49600000.0
2007-03-15 17:21:00,226.997,227.01,226.984,227.01,35800000.0
2007-03-15 17:22:00,226.979,226.982,226.962,226.982,10600000.0
2007-03-15 17:23:00,226.972,226.972,226.92,226.935,33900000.0
2007-03-15 17:24:00,226.94,226.95,226.909,226.909,49900000.0
2007-03-15 17:25:00,226.885,226.906,226.855,226.906,52599999.0
2007-03-15 17:26:00,226.924,226.956,226.923,226.933,76000000.0
2007-03-15 17:27:00,226.928,226.953,226.928,226.953,42800000.0
2007-03-15 17:28:00,226.958,227.004,226.958,227.001,49700000.0
2007-03-15 17:29:00,227.025,227.025,226.974,226.974,54300000.0
2007-03-15 17:30:00,226.976,226.99,226.976,226.983,48699999.0
2007-03-15 17:31:00,226.961,226.976,226.949,226.976,46000000.0
2007-03-15 17:32:00,226.967,226.986,226.944,226.986,31400000.0
2007-03-15 17:33:00,226.99,227.002,226.972,226.978,72000001.0
2007-03-15 17:34:00,226.963,226.972,226.957,226.968,43400000.0
2007-03-15 17:35:00,226.963,226.977,226.941,226.945,50700000.0
2007-03-15 17:36:00,226.961,226.988,226.951,226.972,69800001.0
2007-03-15 17:37:00,226.969,226.973,226.955,226.973,62000000.0
2007-03-15 17:38:00,226.961,226.995,226.949,226.995,39000000.0
2007-03-15 17:39:00,226.987,227.003,226.985,227.003,45400000.0
2007-03-15 17:40:00,226.981,226.981,226.935,226.935,51100000.0
2007-03-15 17:41:00,226.959,226.988,226.959,226.983,37300001.0
2007-03-15 17:42:00,226.981,226.995,226.973,226.982,70600000.0
2007-03-15 17:43:00,226.976,226.976,226.943,226.953,50399999.0
2007-03-15 17:44:00,226.944,226.951,226.907,226.921,58100000.0
2007-03-15 17:45:00,226.919,226.925,226.893,226.907,53499999.0
2007-03-15 17:46:00,226.896,226.896,226.84,226.84,79800000.0
2007-03-15 17:47:00,226.843,226.843,226.809,226.809,33100000.0
2007-03-15 17:48:00,226.809,226.813,226.792,226.793,53499999.0
2007-03-15 17:49:00,226.841,226.881,226.841,226.879,26100000.0
2007-03-15 17:50:00,226.888,226.983,226.878,226.979,22800000.0
2007-03-15 17:51:00,226.991,226.991,226.962,226.962,53099999.0
2007-03-15 17:52:00,226.972,226.972,226.936,226.958,46200000.0
2007-03-15 17:53:00,226.978,226.985,226.965,226.965,31600000.0
2007-03-15 17:54:00,226.98,226.993,226.977,226.993,81500000.0
2007-03-15 17:55:00,226.981,226.982,226.952,226.982,40300000.0
2007-03-15 17:56:00,226.974,226.974,226.939,226.939,36800000.0
2007-03-15 17:57:00,226.937,226.972,226.937,226.972,46400000.0
2007-03-15 17:58:00,226.957,226.974,226.917,226.919,65100000.0
2007-03-15 17:59:00,226.921,227.027,226.921,227.02,36400000.0
2007-03-15 18:00:00,227.01,227.026,226.942,226.942,69000000.0
2007-03-15 18:01:00,226.938,226.972,226.92,226.92,460600001.0
2007-03-15 18:02:00,226.932,227.02,226.895,227.02,687200000.0
2007-03-15 18:03:00,227.062,227.123,227.062,227.093,723200002.0
2007-03-15 18:04:00,227.111,227.126,227.08,227.115,468299998.0
2007-03-15 18:05:00,227.147,227.179,227.111,227.168,636800001.0
2007-03-15 18:06:00,227.176,227.296,227.176,227.257,700900000.0
2007-03-15 18:07:00,227.262,227.277,227.22,227.263,774700000.0
2007-03-15 18:08:00,227.27,227.32,227.265,227.29,628000001.0
2007-03-15 18:09:00,227.272,227.309,227.223,227.223,526400000.0
2007-03-15 18:10:00,227.207,227.282,227.2,227.27,588399999.0
2007-03-15 18:11:00,227.271,227.424,227.27,227.408,396799999.0
2007-03-15 18:12:00,227.417,227.52,227.417,227.463,315500002.0
2007-03-15 18:13:00,227.47,227.505,227.447,227.505,450499999.0
2007-03-15 18:14:00,227.512,227.555,227.499,227.509,655300001.0
2007-03-15 18:15:00,227.521,227.638,227.512,227.623,643399998.0
2007-03-15 18:16:00,227.638,227.667,227.595,227.603,615099999.0
2007-03-15 18:17:00,227.607,227.607,227.549,227.558,215600002.0
2007-03-15 18:18:00,227.545,227.553,227.513,227.537,522099999.0
2007-03-15 18:19:00,227.526,227.538,227.467,227.484,520200003.0
2007-03-15 18:20:00,227.477,227.486,227.429,227.429,593999998.0
2007-03-15 18:21:00,227.437,227.496,227.437,227.496,549699999.0
2007-03-15 18:22:00,227.507,227.533,227.48,227.48,561899999.0
2007-03-15 18:23:00,227.478,227.498,227.437,227.437,791499997.0
2007-03-15 18:24:00,227.417,227.459,227.408,227.408,527200000.0
2007-03-15 18:25:00,227.418,227.455,227.414,227.45,574300001.0
2007-03-15 18:26:00,227.47,227.514,227.451,227.49,462600002.0
2007-03-15 18:27:00,227.491,227.512,227.449,227.472,367900001.0
2007-03-15 18:28:00,227.47,227.483,227.446,227.479,409100001.0
2007-03-15 18:29:00,227.485,227.485,227.43,227.43,443000003.0
2007-03-15 18:30:00,227.442,227.484,227.431,227.484,309999999.0
2007-03-15 18:31:00,227.48,227.518,227.477,227.518,332400001.0
2007-03-15 18:32:00,227.507,227.523,227.463,227.463,483500002.0
2007-03-15 18:33:00,227.445,227.445,227.397,227.421,417000000.0
2007-03-15 18:34:00,227.432,227.474,227.411,227.452,520000002.0
2007-03-15 18:35:00,227.458,227.57,227.458,227.568,408200001.0
2007-03-15 18:36:00,227.59,227.632,227.59,227.62,390399999.0
2007-03-15 18:37:00,227.623,227.632,227.583,227.583,164100000.0
2007-03-15 18:38:00,227.583,227.609,227.518,227.609,202200002.0
2007-03-15 18:39:00,227.651,227.991,227.651,227.991,93400001.0
2007-03-15 18:40:00,227.981,228.009,227.912,227.924,265600004.0
2007-03-15 18:41:00,227.907,227.933,227.869,227.89,313500000.0
2007-03-15 18:42:00,227.876,227.876,227.783,227.833,292600001.0
2007-03-15 18:43:00,227.82,227.826,227.781,227.8,140100001.0
2007-03-15 18:44:00,227.814,227.839,227.803,227.829,286099998.0
2007-03-15 18:45:00,227.832,227.833,227.776,227.791,144500000.0
2007-03-15 18:46:00,227.8,227.861,227.796,227.83,151100000.0
2007-03-15 18:47:00,227.846,227.89,227.817,227.848,88000000.0
2007-03-15 18:48:00,227.87,227.93,227.855,227.93,131400000.0
2007-03-15 18:49:00,227.909,227.923,227.874,227.902,244600001.0
2007-03-15 18:50:00,227.901,227.901,227.829,227.854,248999999.0
2007-03-15 18:51:00,227.822,227.822,227.772,227.772,198599998.0
2007-03-15 18:52:00,227.793,227.866,227.793,227.812,258999998.0
2007-03-15 18:53:00,227.825,227.885,227.825,227.825,293600002.0
2007-03-15 18:54:00,227.825,227.84,227.807,227.827,169100000.0
2007-03-15 18:55:00,227.855,227.914,227.853,227.853,219000000.0
2007-03-15 18:56:00,227.838,227.849,227.82,227.847,31500000.0
2007-03-15 18:57:00,227.837,227.848,227.819,227.822,193700000.0
2007-03-15 18:58:00,227.815,227.815,227.77,227.77,286200000.0
2007-03-15 18:59:00,227.776,227.801,227.756,227.801,221300000.0
2007-03-15 19:00:00,227.797,227.837,227.794,227.837,56900000.0
2007-03-15 19:01:00,227.843,227.884,227.841,227.86,115399999.0
2007-03-15 19:02:00,227.858,227.866,227.831,227.861,209500001.0
2007-03-15 19:03:00,227.859,227.882,227.833,227.833,218700000.0
2007-03-15 19:04:00,227.828,227.859,227.807,227.808,157100000.0
2007-03-15 19:05:00,227.796,227.825,227.759,227.825,136100000.0
2007-03-15 19:06:00,227.845,227.868,227.837,227.864,377300000.0
2007-03-15 19:07:00,227.863,227.863,227.796,227.802,276700001.0
2007-03-15 19:08:00,227.822,227.866,227.822,227.847,389800002.0
2007-03-15 19:09:00,227.84,227.841,227.797,227.841,135200000.0
2007-03-15 19:10:00,227.847,227.882,227.84,227.869,127800000.0
2007-03-15 19:11:00,227.869,227.91,227.867,227.91,39299999.0
2007-03-15 19:12:00,227.918,227.93,227.909,227.922,64100000.0
2007-03-15 19:13:00,227.911,227.915,227.881,227.9,144200000.0
2007-03-15 19:14:00,227.881,227.894,227.863,227.894,232300001.0
2007-03-15 19:15:00,227.899,227.899,227.812,227.862,293100000.0
2007-03-15 19:16:00,227.871,227.874,227.839,227.847,58599999.0
2007-03-15 19:17:00,227.866,227.866,227.813,227.813,130800000.0
2007-03-15 19:18:00,227.798,227.836,227.777,227.805,141300001.0
2007-03-15 19:19:00,227.798,227.821,227.777,227.777,188100002.0
2007-03-15 19:20:00,227.766,227.774,227.75,227.769,206000000.0
2007-03-15 19:21:00,227.778,227.845,227.775,227.805,162600000.0
2007-03-15 19:22:00,227.805,227.821,227.785,227.795,118800000.0
2007-03-15 19:23:00,227.795,227.825,227.795,227.809,556499998.0
2007-03-15 19:24:00,227.829,227.848,227.8,227.827,143400001.0
2007-03-15 19:25:00,227.825,227.848,227.81,227.81,236499999.0
2007-03-15 19:26:00,227.8,227.8,227.763,227.777,506100000.0
2007-03-15 19:27:00,227.771,227.815,227.771,227.795,315400003.0
2007-03-15 19:28:00,227.79,227.79,227.757,227.777,163800001.0
2007-03-15 19:29:00,227.77,227.771,227.745,227.771,52400000.0
2007-03-15 19:30:00,227.763,227.766,227.707,227.708,214300000.0
2007-03-15 19:31:00,227.707,227.725,227.677,227.677,169700001.0
2007-03-15 19:32:00,227.645,227.645,227.514,227.556,409300001.0
2007-03-15 19:33:00,227.562,227.635,227.547,227.617,143900000.0
2007-03-15 19:34:00,227.622,227.647,227.596,227.609,255599998.0
2007-03-15 19:35:00,227.611,227.659,227.609,227.609,311599999.0
2007-03-15 19:36:00,227.621,227.641,227.61,227.618,263200001.0
2007-03-15 19:37:00,227.618,227.631,227.551,227.551,88800000.0
2007-03-15 19:38:00,227.563,227.563,227.459,227.496,236300002.0
2007-03-15 19:39:00,227.475,227.494,227.393,227.393,170100000.0
2007-03-15 19:40:00,227.379,227.379,227.273,227.29,227400000.0
2007-03-15 19:41:00,227.317,227.384,227.317,227.383,309599999.0
2007-03-15 19:42:00,227.361,227.387,227.328,227.354,168899996.0
2007-03-15 19:43:00,227.35,227.358,227.322,227.358,33400000.0
2007-03-15 19:44:00,227.375,227.47,227.375,227.428,208600002.0
2007-03-15 19:45:00,227.441,227.472,227.422,227.467,164699999.0
2007-03-15 19:46:00,227.49,227.548,227.472,227.524,157300001.0
2007-03-15 19:47:00,227.521,227.548,227.495,227.548,98399998.0
2007-03-15 19:48:00,227.523,227.63,227.523,227.63,199000001.0
2007-03-15 19:49:00,227.649,227.786,227.643,227.747,175600000.0
2007-03-15 19:50:00,227.719,227.719,227.608,227.608,235500000.0
2007-03-15 19:51:00,227.602,227.637,227.593,227.627,127900001.0
2007-03-15 19:52:00,227.633,227.633,227.594,227.615,152900000.0
2007-03-15 19:53:00,227.62,227.714,227.614,227.708,184899999.0
2007-03-15 19:54:00,227.747,227.843,227.747,227.843,200400000.0
2007-03-15 19:55:00,227.812,227.825,227.76,227.76,86399999.0
2007-03-15 19:56:00,227.758,227.784,227.733,227.745,120100000.0
2007-03-15 19:57:00,227.735,227.756,227.73,227.755,110900000.0
2007-03-15 19:58:00,227.759,227.782,227.751,227.767,238300000.0
2007-03-15 19:59:00,227.77,227.78,227.756,227.756,225700000.0
2007-03-15 20:00:00,227.754,227.783,227.744,227.783,91900000.0
2007-03-15 20:01:00,227.785,227.79,227.752,227.784,129800001.0
2007-03-15 20:02:00,227.798,227.798,227.752,227.785,162000000.0
2007-03-15 20:03:00,227.764,227.764,227.711,227.719,136100001.0
2007-03-15 20:04:00,227.697,227.697,227.631,227.631,146400001.0
2007-03-15 20:05:00,227.669,227.687,227.653,227.668,145000000.0
2007-03-15 20:06:00,227.664,227.702,227.645,227.658,192000001.0
2007-03-15 20:07:00,227.715,227.715,227.678,227.695,138500000.0
2007-03-15 20:08:00,227.707,227.727,227.673,227.673,188300000.0
2007-03-15 20:09:00,227.677,227.693,227.638,227.688,124800000.0
2007-03-15 20:10:00,227.686,227.686,227.636,227.636,151400001.0
2007-03-15 20:11:00,227.645,227.645,227.597,227.618,281900000.0
2007-03-15 20:12:00,227.619,227.66,227.61,227.615,592300000.0
2007-03-15 20:13:00,227.624,227.638,227.595,227.638,236200001.0
2007-03-15 20:14:00,227.624,227.658,227.573,227.583,173999999.0
2007-03-15 20:15:00,227.597,227.609,227.561,227.578,376799998.0
2007-03-15 20:16:00,227.595,227.606,227.565,227.602,205900001.0
2007-03-15 20:17:00,227.628,227.648,227.619,227.64,56700000.0
2007-03-15 20:18:00,227.64,227.64,227.608,227.63,150900000.0
2007-03-15 20:19:00,227.644,227.649,227.624,227.647,147299999.0
2007-03-15 20:20:00,227.662,227.686,227.655,227.655,281299999.0
2007-03-15 20:21:00,227.642,227.656,227.616,227.617,138700000.0
2007-03-15 20:22:00,227.645,227.685,227.64,227.668,250800002.0
2007-03-15 20:23:00,227.683,227.718,227.683,227.698,216400001.0
2007-03-15 20:24:00,227.704,227.741,227.704,227.726,161400001.0
2007-03-15 20:25:00,227.736,227.741,227.687,227.698,271099999.0
2007-03-15 20:26:00,227.695,227.7,227.666,227.7,341800001.0
2007-03-15 20:27:00,227.688,227.702,227.647,227.702,189700000.0
2007-03-15 20:28:00,227.702,227.723,227.672,227.703,318300000.0
2007-03-15 20:29:00,227.729,227.784,227.712,227.767,424100000.0
2007-03-15 20:30:00,227.768,227.777,227.758,227.77,512000000.0
2007-03-15 20:31:00,227.761,227.763,227.716,227.723,382299999.0
2007-03-15 20:32:00,227.725,227.741,227.706,227.73,621399995.0
2007-03-15 20:33:00,227.725,227.758,227.694,227.758,241000002.0
2007-03-15 20:34:00,227.73,227.733,227.683,227.715,123400000.0
2007-03-15 20:35:00,227.705,227.71,227.692,227.709,118199998.0
2007-03-15 20:36:00,227.703,227.73,227.681,227.73,155300000.0
2007-03-15 20:37:00,227.746,227.772,227.746,227.767,93700001.0
2007-03-15 20:38:00,227.759,227.759,227.728,227.728,225499999.0
2007-03-15 20:39:00,227.722,227.736,227.706,227.72,179600000.0
2007-03-15 20:40:00,227.742,227.762,227.722,227.73,342699999.0
2007-03-15 20:41:00,227.74,227.764,227.74,227.763,166499999.0
2007-03-15 20:42:00,227.756,227.768,227.748,227.75,238499999.0
2007-03-15 20:43:00,227.752,227.818,227.752,227.79,318500000.0
2007-03-15 20:44:00,227.793,227.868,227.778,227.818,390699998.0
2007-03-15 20:45:00,227.816,227.816,227.768,227.798,311699998.0
2007-03-15 20:46:00,227.785,227.797,227.725,227.782,192900000.0
2007-03-15 20:47:00,227.738,227.798,227.738,227.786,197600000.0
2007-03-15 20:48:00,227.8,227.8,227.77,227.777,247400001.0
2007-03-15 20:49:00,227.795,227.828,227.768,227.791,161299999.0
2007-03-15 20:50:00,227.8,227.813,227.787,227.795,360700002.0
2007-03-15 20:51:00,227.791,227.831,227.761,227.761,116700001.0
2007-03-15 20:52:00,227.797,227.797,227.756,227.758,110299999.0
2007-03-15 20:53:00,227.746,227.772,227.729,227.741,269800001.0
2007-03-15 20:54:00,227.744,227.744,227.675,227.728,125900000.0
2007-03-15 20:55:00,227.724,227.738,227.698,227.699,299999999.0
2007-03-15 20:56:00,227.713,227.731,227.698,227.725,215800000.0
2007-03-15 20:57:00,227.725,227.727,227.691,227.695,356800002.0
2007-03-15 20:58:00,227.69,227.698,227.671,227.673,375099998.0
2007-03-15 20:59:00,227.692,227.749,227.692,227.749,497000000.0
2007-03-15 21:00:00,227.758,227.778,227.744,227.753,466600000.0
2007-03-15 21:01:00,227.72,227.735,227.668,227.705,374600001.0
2007-03-15 21:02:00,227.689,227.717,227.654,227.706,272100000.0
2007-03-15 21:03:00,227.715,227.715,227.685,227.685,239699999.0
2007-03-15 21:04:00,227.708,227.719,227.683,227.698,92499999.0
2007-03-15 21:05:00,227.707,227.732,227.703,227.73,95300000.0
2007-03-15 21:06:00,227.736,227.749,227.73,227.738,209400002.0
2007-03-15 21:07:00,227.761,227.794,227.761,227.792,198300002.0
2007-03-15 21:08:00,227.791,227.791,227.732,227.783,119899999.0
2007-03-15 21:09:00,227.79,227.799,227.789,227.798,118400001.0
2007-03-15 21:10:00,227.801,227.834,227.779,227.814,93799999.0
2007-03-15 21:11:00,227.81,227.815,227.793,227.802,103200000.0
2007-03-15 21:12:00,227.793,227.822,227.762,227.779,99100000.0
2007-03-15 21:13:00,227.78,227.806,227.78,227.795,165599999.0
2007-03-15 21:14:00,227.796,227.804,227.749,227.795,324199998.0
2007-03-15 21:15:00,227.795,227.821,227.769,227.769,348699998.0
2007-03-15 21:16:00,227.76,227.768,227.724,227.747,65300000.0
2007-03-15 21:17:00,227.757,227.757,227.705,227.746,305499999.0
2007-03-15 21:18:00,227.745,227.758,227.724,227.74,153400000.0
2007-03-15 21:19:00,227.747,227.79,227.747,227.789,166900001.0
2007-03-15 21:20:00,227.788,227.788,227.752,227.765,366600000.0
2007-03-15 21:21:00,227.767,227.767,227.735,227.737,264299999.0
2007-03-15 21:22:00,227.741,227.783,227.725,227.738,226899997.0
2007-03-15 21:23:00,227.744,227.773,227.742,227.762,147400000.0
2007-03-15 21:24:00,227.755,227.792,227.7,227.76,156800000.0
2007-03-15 21:25:00,227.778,227.778,227.735,227.742,260400000.0
2007-03-15 21:26:00,227.728,227.756,227.691,227.748,102600000.0
2007-03-15 21:27:00,227.742,227.754,227.735,227.745,120599999.0
2007-03-15 21:28:00,227.738,227.747,227.722,227.743,192299999.0
2007-03-15 21:29:00,227.739,227.751,227.721,227.725,67900000.0
2007-03-15 21:30:00,227.732,227.754,227.732,227.752,110099999.0
2007-03-15 21:31:00,227.73,227.742,227.679,227.735,52700000.0
2007-03-15 21:32:00,227.755,227.755,227.735,227.754,93699999.0
2007-03-15 21:33:00,227.752,227.766,227.733,227.75,146200001.0
2007-03-15 21:34:00,227.765,227.766,227.751,227.766,107299999.0
2007-03-15 21:35:00,227.763,227.763,227.745,227.745,49700000.0
2007-03-15 21:36:00,227.75,227.753,227.735,227.735,119200001.0
2007-03-15 21:37:00,227.725,227.732,227.702,227.711,111800000.0
2007-03-15 21:38:00,227.706,227.759,227.706,227.73,54700001.0
2007-03-15 21:39:00,227.721,227.723,227.718,227.72,20800000.0
2007-03-15 21:40:00,227.716,227.733,227.707,227.728,52300000.0
2007-03-15 21:41:00,227.727,227.748,227.724,227.743,39400000.0
2007-03-15 21:42:00,227.746,227.749,227.724,227.734,137100000.0
2007-03-15 21:43:00,227.761,227.799,227.761,227.787,47100001.0
2007-03-15 21:44:00,227.789,227.808,227.749,227.795,268000001.0
2007-03-15 21:45:00,227.79,227.813,227.778,227.813,76700000.0
2007-03-15 21:46:00,227.817,227.823,227.802,227.81,89300000.0
2007-03-15 21:47:00,227.805,227.805,227.76,227.76,54900000.0
2007-03-15 21:48:00,227.757,227.765,227.726,227.726,155100000.0
2007-03-15 21:49:00,227.697,227.72,227.689,227.697,48500000.0
2007-03-15 21:50:00,227.697,227.739,227.654,227.739,28900000.0
2007-03-15 21:51:00,227.757,227.81,227.726,227.81,81100000.0
2007-03-15 21:52:00,227.811,227.832,227.795,227.805,46100000.0
2007-03-15 21:53:00,227.811,227.821,227.78,227.78,38400000.0
2007-03-15 21:54:00,227.761,227.775,227.711,227.775,68000000.0
2007-03-15 21:55:00,227.78,227.78,227.754,227.754,67800000.0
2007-03-15 21:56:00,227.772,227.778,227.748,227.754,42600000.0
2007-03-15 21:57:00,227.763,227.763,227.712,227.748,79299999.0
2007-03-15 21:58:00,227.742,227.742,227.663,227.663,88999999.0
2007-03-15 21:59:00,227.656,227.671,227.607,227.607,222300001.0
2007-03-15 22:00:00,227.656,227.693,227.656,227.663,225000000.0
2007-03-15 22:01:00,227.705,227.716,227.682,227.716,206700000.0
2007-03-15 22:02:00,227.715,227.732,227.673,227.732,208000000.0
2007-03-15 22:03:00,227.74,227.758,227.702,227.702,80299999.0
2007-03-15 22:04:00,227.655,227.71,227.65,227.691,95200000.0
2007-03-15 22:05:00,227.694,227.697,227.659,227.66,101500002.0
2007-03-15 22:06:00,227.684,227.703,227.667,227.696,30000000.0
2007-03-15 22:07:00,227.681,227.691,227.681,227.689,89600001.0
2007-03-15 22:08:00,227.695,227.696,227.681,227.685,40700000.0
2007-03-15 22:09:00,227.676,227.684,227.673,227.676,18000000.0
2007-03-15 22:10:00,227.693,227.728,227.686,227.728,35800001.0
2007-03-15 22:11:00,227.724,227.748,227.719,227.729,69400000.0
2007-03-15 22:12:00,227.719,227.721,227.676,227.715,76500001.0
2007-03-15 22:13:00,227.756,227.756,227.677,227.687,61300000.0
2007-03-15 22:14:00,227.672,227.678,227.643,227.678,38300001.0
2007-03-15 22:15:00,227.688,227.706,227.672,227.676,195399999.0
2007-03-15 22:16:00,227.666,227.682,227.661,227.665,257499999.0
2007-03-15 22:17:00,227.669,227.672,227.612,227.612,57000000.0
2007-03-15 22:18:00,227.665,227.675,227.647,227.675,81599999.0
2007-03-15 22:19:00,227.627,227.691,227.622,227.689,110400000.0
2007-03-15 22:20:00,227.703,227.703,227.662,227.687,73600000.0
2007-03-15 22:21:00,227.688,227.688,227.662,227.662,45200000.0
2007-03-15 22:22:00,227.675,227.691,227.672,227.683,56700000.0
2007-03-15 22:23:00,227.699,227.707,227.655,227.702,80700000.0
2007-03-15 22:24:00,227.715,227.735,227.683,227.735,93900000.0
2007-03-15 22:25:00,227.726,227.736,227.718,227.718,105500001.0
2007-03-15 22:26:00,227.669,227.705,227.657,227.657,31200000.0
2007-03-15 22:27:00,227.695,227.695,227.611,227.683,223399998.0
2007-03-15 22:28:00,227.697,227.697,227.662,227.662,34800000.0
2007-03-15 22:29:00,227.688,227.707,227.684,227.699,138499999.0
2007-03-15 22:30:00,227.693,227.711,227.681,227.701,43099999.0
2007-03-15 22:31:00,227.698,227.718,227.685,227.718,40400000.0
2007-03-15 22:32:00,227.72,227.741,227.714,227.714,139899999.0
2007-03-15 22:33:00,227.706,227.713,227.643,227.643,176900001.0
2007-03-15 22:34:00,227.641,227.642,227.612,227.63,305299998.0
2007-03-15 22:35:00,227.631,227.631,227.552,227.609,38000000.0
2007-03-15 22:36:00,227.618,227.651,227.615,227.615,72200000.0
2007-03-15 22:37:00,227.633,227.665,227.58,227.619,58700000.0
2007-03-15 22:38:00,227.693,227.71,227.685,227.7,36400000.0
2007-03-15 22:39:00,227.675,227.713,227.655,227.655,41400000.0
2007-03-15 22:40:00,227.697,227.698,227.674,227.681,90599999.0
2007-03-15 22:41:00,227.687,227.696,227.682,227.695,53300000.0
2007-03-15 22:42:00,227.699,227.699,227.667,227.675,60100001.0
2007-03-15 22:43:00,227.683,227.71,227.651,227.708,74299999.0
2007-03-15 22:44:00,227.706,227.719,227.674,227.687,108400002.0
2007-03-15 22:45:00,227.723,227.728,227.699,227.716,151200002.0
2007-03-15 22:46:00,227.711,227.731,227.684,227.731,49899999.0
2007-03-15 22:47:00,227.728,227.746,227.718,227.719,87299999.0
2007-03-15 22:48:00,227.717,227.717,227.665,227.7,75599998.0
2007-03-15 22:49:00,227.72,227.752,227.72,227.726,73300000.0
2007-03-15 22:50:00,227.704,227.725,227.671,227.725,37600000.0
2007-03-15 22:51:00,227.711,227.762,227.686,227.762,75200000.0
2007-03-15 22:52:00,227.784,227.799,227.765,227.799,32200000.0
2007-03-15 22:53:00,227.79,227.808,227.778,227.801,100400000.0
2007-03-15 22:54:00,227.816,227.818,227.796,227.818,56200000.0
2007-03-15 22:55:00,227.795,227.84,227.786,227.84,80300000.0
2007-03-15 22:56:00,227.83,227.83,227.752,227.752,40800000.0
2007-03-15 22:57:00,227.775,227.789,227.756,227.759,43100000.0
2007-03-15 22:58:00,227.763,227.777,227.706,227.706,54600000.0
2007-03-15 22:59:00,227.739,227.77,227.675,227.715,75599999.0
2007-03-15 23:00:00,227.714,227.781,227.713,227.773,77099998.0
2007-03-15 23:01:00,227.775,227.775,227.704,227.727,37600000.0
2007-03-15 23:02:00,227.716,227.726,227.716,227.717,40599999.0
2007-03-15 23:03:00,227.703,227.727,227.699,227.711,50900000.0
2007-03-15 23:04:00,227.725,227.763,227.702,227.706,80400000.0
2007-03-15 23:05:00,227.73,227.749,227.71,227.736,42600000.0
2007-03-15 23:06:00,227.741,227.741,227.701,227.73,25400000.0
2007-03-15 23:07:00,227.711,227.711,227.678,227.678,30800000.0
2007-03-15 23:08:00,227.676,227.688,227.638,227.688,40100000.0
2007-03-15 23:09:00,227.712,227.712,227.692,227.692,59400000.0
2007-03-15 23:10:00,227.681,227.688,227.649,227.662,60000000.0
2007-03-15 23:11:00,227.66,227.707,227.66,227.677,86900000.0
2007-03-15 23:12:00,227.712,227.712,227.62,227.622,31800000.0
2007-03-15 23:13:00,227.647,227.669,227.619,227.659,59000001.0
2007-03-15 23:14:00,227.619,227.653,227.611,227.633,65100000.0
2007-03-15 23:15:00,227.635,227.638,227.578,227.578,52499999.0
2007-03-15 23:16:00,227.55,227.55,227.543,227.543,5600000.0
2007-03-15 23:17:00,227.554,227.554,227.507,227.515,42200000.0
2007-03-15 23:18:00,227.517,227.533,227.48,227.533,35900000.0
2007-03-15 23:19:00,227.542,227.543,227.475,227.482,72000000.0
2007-03-15 23:20:00,227.479,227.479,227.443,227.473,66100001.0
2007-03-15 23:21:00,227.433,227.52,227.428,227.519,36700000.0
2007-03-15 23:22:00,227.428,227.493,227.424,227.492,86799998.0
2007-03-15 23:23:00,227.514,227.554,227.489,227.489,57500000.0
2007-03-15 23:24:00,227.493,227.532,227.493,227.52,30100000.0
2007-03-15 23:25:00,227.52,227.542,227.518,227.53,67800000.0
2007-03-15 23:26:00,227.512,227.594,227.512,227.587,37900000.0
2007-03-15 23:27:00,227.562,227.584,227.56,227.581,26100000.0
2007-03-15 23:28:00,227.582,227.596,227.524,227.552,50500000.0
2007-03-15 23:29:00,227.546,227.561,227.51,227.51,57300000.0
2007-03-15 23:30:00,227.528,227.559,227.528,227.559,52100000.0
2007-03-15 23:31:00,227.555,227.567,227.519,227.55,52100000.0
2007-03-15 23:32:00,227.559,227.57,227.507,227.507,54700000.0
2007-03-15 23:33:00,227.578,227.578,227.532,227.535,47400000.0
2007-03-15 23:34:00,227.541,227.541,227.502,227.519,42100000.0
2007-03-15 23:35:00,227.528,227.528,227.479,227.499,56500000.0
2007-03-15 23:36:00,227.53,227.542,227.518,227.525,45500000.0
2007-03-15 23:37:00,227.486,227.49,227.45,227.47,85200001.0
2007-03-15 23:38:00,227.492,227.499,227.483,227.499,35200000.0
2007-03-15 23:39:00,227.476,227.481,227.461,227.472,70000000.0
2007-03-15 23:40:00,227.468,227.497,227.468,227.48,67000000.0
2007-03-15 23:41:00,227.499,227.507,227.473,227.507,35599999.0
2007-03-15 23:42:00,227.468,227.515,227.459,227.515,43400000.0
2007-03-15 23:43:00,227.5,227.513,227.464,227.493,50800000.0
2007-03-15 23:44:00,227.467,227.482,227.446,227.459,43500000.0
2007-03-15 23:45:00,227.477,227.485,227.46,227.48,29000000.0
2007-03-15 23:46:00,227.468,227.468,227.432,227.451,23300000.0
2007-03-15 23:47:00,227.465,227.473,227.451,227.465,74400001.0
2007-03-15 23:48:00,227.473,227.485,227.46,227.485,57299999.0
2007-03-15 23:49:00,227.468,227.476,227.45,227.468,65400000.0
2007-03-15 23:50:00,227.48,227.491,227.454,227.491,44199999.0
2007-03-15 23:51:00,227.483,227.483,227.427,227.47,61200000.0
2007-03-15 23:52:00,227.473,227.473,227.441,227.465,42900000.0
2007-03-15 23:53:00,227.482,227.498,227.452,227.463,50200000.0
2007-03-15 23:54:00,227.487,227.491,227.474,227.477,37000000.0
2007-03-15 23:55:00,227.485,227.5,227.467,227.49,68300000.0
2007-03-15 23:56:00,227.495,227.495,227.48,227.485,31300000.0
2007-03-15 23:57:00,227.487,227.487,227.458,227.465,61799999.0
2007-03-15 23:58:00,227.43,227.454,227.415,227.415,62600000.0
2007-03-15 23:59:00,227.443,227.473,227.416,227.473,81700001.0
2007-03-16 00:00:00,227.465,227.482,227.435,227.476,33300000.0
2007-03-16 00:01:00,227.494,227.503,227.476,227.489,75499999.0
2007-03-16 00:02:00,227.484,227.484,227.443,227.483,30000000.0
2007-03-16 00:03:00,227.486,227.486,227.443,227.476,69300000.0
2007-03-16 00:04:00,227.449,227.485,227.43,227.485,30500000.0
2007-03-16 00:05:00,227.441,227.442,227.41,227.442,52000000.0
2007-03-16 00:06:00,227.459,227.479,227.436,227.468,48100000.0
2007-03-16 00:07:00,227.468,227.476,227.448,227.471,38900000.0
2007-03-16 00:08:00,227.456,227.462,227.414,227.432,64300000.0
2007-03-16 00:09:00,227.419,227.458,227.39,227.458,26900000.0
2007-03-16 00:10:00,227.437,227.443,227.41,227.436,94400000.0
2007-03-16 00:11:00,227.436,227.457,227.432,227.439,57600000.0
2007-03-16 00:12:00,227.446,227.472,227.446,227.472,68300000.0
2007-03-16 00:13:00,227.454,227.477,227.454,227.468,58999999.0
2007-03-16 00:14:00,227.416,227.457,227.397,227.435,43600000.0
2007-03-16 00:15:00,227.473,227.484,227.465,227.465,42400000.0
2007-03-16 00:16:00,227.463,227.47,227.415,227.415,54400000.0
2007-03-16 00:17:00,227.43,227.44,227.42,227.433,25000000.0
2007-03-16 00:18:00,227.42,227.452,227.405,227.418,54600000.0
2007-03-16 00:19:00,227.429,227.435,227.405,227.422,59800000.0
2007-03-16 00:20:00,227.433,227.446,227.404,227.438,33900000.0
2007-03-16 00:21:00,227.459,227.468,227.429,227.448,47400000.0
2007-03-16 00:22:00,227.432,227.456,227.425,227.43,24800000.0
2007-03-16 00:23:00,227.457,227.457,227.436,227.445,33800000.0
2007-03-16 00:24:00,227.445,227.467,227.425,227.425,52600000.0
2007-03-16 00:25:00,227.434,227.434,227.399,227.411,32700000.0
2007-03-16 00:26:00,227.428,227.428,227.411,227.416,61000001.0
2007-03-16 00:27:00,227.43,227.445,227.424,227.44,83699999.0
2007-03-16 00:28:00,227.403,227.431,227.39,227.431,23100000.0
2007-03-16 00:29:00,227.395,227.418,227.369,227.392,81400000.0
2007-03-16 00:30:00,227.385,227.409,227.36,227.386,36400000.0
2007-03-16 00:31:00,227.383,227.404,227.371,227.372,46500000.0
2007-03-16 00:32:00,227.358,227.379,227.349,227.37,36900000.0
2007-03-16 00:33:00,227.34,227.384,227.34,227.356,61400000.0
2007-03-16 00:34:00,227.34,227.39,227.34,227.37,48300000.0
2007-03-16 00:35:00,227.36,227.375,227.339,227.344,58100000.0
2007-03-16 00:36:00,227.334,227.348,227.321,227.321,59800001.0
2007-03-16 00:37:00,227.346,227.348,227.315,227.326,38300000.0
2007-03-16 00:38:00,227.312,227.33,227.276,227.309,35800000.0
2007-03-16 00:39:00,227.284,227.312,227.26,227.269,58800000.0
2007-03-16 00:40:00,227.271,227.296,227.255,227.273,62099999.0
2007-03-16 00:41:00,227.306,227.308,227.215,227.241,56399999.0
2007-03-16 00:42:00,227.241,227.269,227.222,227.251,33900000.0
2007-03-16 00:43:00,227.264,227.274,227.249,227.256,65600000.0
2007-03-16 00:44:00,227.274,227.274,227.215,227.255,33400000.0
2007-03-16 00:45:00,227.228,227.228,227.222,227.222,21800000.0
2007-03-16 00:46:00,227.189,227.193,227.149,227.149,34900000.0
2007-03-16 00:47:00,227.168,227.175,227.134,227.135,67100001.0
2007-03-16 00:48:00,227.171,227.26,227.171,227.245,74599998.0
2007-03-16 00:49:00,227.221,227.261,227.221,227.241,43500000.0
2007-03-16 00:50:00,227.256,227.256,227.188,227.188,30400000.0
2007-03-16 00:51:00,227.2,227.23,227.2,227.2,66500000.0
2007-03-16 00:52:00,227.206,227.224,227.169,227.185,33000000.0
2007-03-16 00:53:00,227.201,227.207,227.186,227.199,22500000.0
2007-03-16 00:54:00,227.179,227.192,227.125,227.136,29700000.0
2007-03-16 00:55:00,227.158,227.208,227.145,227.208,73700000.0
2007-03-16 00:56:00,227.22,227.236,227.186,227.19,36200000.0
2007-03-16 00:57:00,227.209,227.239,227.187,227.235,83100000.0
2007-03-16 00:58:00,227.218,227.228,227.159,227.167,59700000.0
2007-03-16 00:59:00,227.178,227.191,227.141,227.191,46600000.0
2007-03-16 01:00:00,227.209,227.262,227.205,227.262,26400000.0
2007-03-16 01:01:00,227.282,227.313,227.264,227.264,16700000.0
2007-03-16 01:02:00,227.234,227.234,227.128,227.213,61500000.0
2007-03-16 01:03:00,227.228,227.278,227.228,227.274,21800000.0
2007-03-16 01:04:00,227.261,227.272,227.199,227.261,71900000.0
2007-03-16 01:05:00,227.242,227.28,227.239,227.26,94200002.0
2007-03-16 01:06:00,227.262,227.275,227.24,227.275,55300000.0
2007-03-16 01:07:00,227.289,227.298,227.265,227.279,45500000.0
2007-03-16 01:08:00,227.24,227.3,227.238,227.295,30800000.0
2007-03-16 01:09:00,227.281,227.284,227.264,227.273,77900000.0
2007-03-16 01:10:00,227.314,227.391,227.314,227.391,26500000.0
2007-03-16 01:11:00,227.391,227.391,227.316,227.316,50300000.0
2007-03-16 01:12:00,227.325,227.325,227.264,227.315,51800000.0
2007-03-16 01:13:00,227.329,227.37,227.321,227.37,44600000.0
2007-03-16 01:14:00,227.315,227.355,227.308,227.339,76000001.0
2007-03-16 01:15:00,227.37,227.389,227.33,227.368,53299999.0
2007-03-16 01:16:00,227.358,227.383,227.358,227.375,43100000.0
2007-03-16 01:17:00,227.396,227.442,227.396,227.43,58400000.0
2007-03-16 01:18:00,227.451,227.46,227.385,227.385,81000000.0
2007-03-16 01:19:00,227.406,227.439,227.375,227.431,36400000.0
2007-03-16 01:20:00,227.428,227.463,227.41,227.457,41400000.0
2007-03-16 01:21:00,227.481,227.53,227.473,227.473,68300000.0
2007-03-16 01:22:00,227.48,227.501,227.465,227.465,38300000.0
2007-03-16 01:23:00,227.424,227.468,227.409,227.444,29700000.0
2007-03-16 01:24:00,227.452,227.453,227.427,227.438,26500000.0
2007-03-16 01:25:00,227.432,227.444,227.394,227.407,20100000.0
2007-03-16 01:26:00,227.433,227.449,227.359,227.377,57100001.0
2007-03-16 01:27:00,227.385,227.385,227.259,227.267,39500000.0
2007-03-16 01:28:00,227.275,227.29,227.252,227.261,58299999.0
2007-03-16 01:29:00,227.268,227.325,227.252,227.252,59100000.0
2007-03-16 01:30:00,227.294,227.294,227.251,227.255,25500000.0
2007-03-16 01:31:00,227.248,227.298,227.248,227.298,78500001.0
2007-03-16 01:32:00,227.336,227.368,227.336,227.345,31100000.0
2007-03-16 01:33:00,227.329,227.329,227.292,227.307,75199999.0
2007-03-16 01:34:00,227.326,227.366,227.326,227.356,55600000.0
2007-03-16 01:35:00,227.377,227.403,227.377,227.385,69900001.0
2007-03-16 01:36:00,227.382,227.397,227.347,227.347,26199999.0
2007-03-16 01:37:00,227.357,227.357,227.332,227.342,69299999.0
2007-03-16 01:38:00,227.346,227.366,227.346,227.356,58400001.0
2007-03-16 01:39:00,227.359,227.404,227.35,227.388,36300000.0
2007-03-16 01:40:00,227.392,227.405,227.375,227.375,52400000.0
2007-03-16 01:41:00,227.393,227.412,227.363,227.376,35700000.0
2007-03-16 01:42:00,227.39,227.432,227.377,227.432,33800000.0
2007-03-16 01:43:00,227.425,227.425,227.37,227.395,21800000.0
2007-03-16 01:44:00,227.378,227.425,227.366,227.405,54800000.0
2007-03-16 01:45:00,227.395,227.429,227.392,227.428,88899999.0
2007-03-16 01:46:00,227.427,227.44,227.401,227.415,76200000.0
2007-03-16 01:47:00,227.422,227.427,227.38,227.418,53000000.0
2007-03-16 01:48:00,227.408,227.41,227.38,227.383,37400000.0
2007-03-16 01:49:00,227.401,227.401,227.35,227.35,20600000.0
2007-03-16 01:50:00,227.34,227.358,227.297,227.297,59900000.0
2007-03-16 01:51:00,227.256,227.256,227.229,227.238,33900000.0
2007-03-16 01:52:00,227.204,227.235,227.195,227.235,50900000.0
2007-03-16 01:53:00,227.207,227.242,227.207,227.234,33900000.0
2007-03-16 01:54:00,227.249,227.28,227.249,227.264,94200001.0
2007-03-16 01:55:00,227.253,227.259,227.23,227.241,64600000.0
2007-03-16 01:56:00,227.236,227.238,227.176,227.176,29300000.0
2007-03-16 01:57:00,227.146,227.166,227.139,227.151,50000000.0
2007-03-16 01:58:00,227.183,227.208,227.173,227.198,65600000.0
2007-03-16 01:59:00,227.205,227.205,227.085,227.085,38700000.0
2007-03-16 02:00:00,227.082,227.082,227.03,227.032,72499999.0
2007-03-16 02:01:00,227.065,227.092,227.052,227.075,30400000.0
2007-03-16 02:02:00,227.115,227.116,227.096,227.096,39700000.0
2007-03-16 02:03:00,227.092,227.162,227.09,227.162,38200000.0
2007-03-16 02:04:00,227.154,227.176,227.126,227.168,34100000.0
2007-03-16 02:05:00,227.163,227.164,227.138,227.138,58800000.0
2007-03-16 02:06:00,227.145,227.177,227.14,227.174,42000000.0
2007-03-16 02:07:00,227.164,227.164,227.117,227.117,19400000.0
2007-03-16 02:08:00,227.125,227.168,227.124,227.142,44900000.0
2007-03-16 02:09:00,227.138,227.138,227.044,227.044,45900000.0
2007-03-16 02:10:00,227.045,227.045,226.992,227.018,59600000.0
2007-03-16 02:11:00,227.021,227.037,227.007,227.007,25100000.0
2007-03-16 02:12:00,227.006,227.059,227.006,227.048,73300000.0
2007-03-16 02:13:00,227.033,227.043,227.017,227.017,20800000.0
2007-03-16 02:14:00,227.016,227.042,227.007,227.023,48600000.0
2007-03-16 02:15:00,227.016,227.063,226.982,227.063,72300000.0
2007-03-16 02:16:00,227.069,227.075,227.005,227.06,101500000.0
2007-03-16 02:17:00,227.099,227.145,227.095,227.145,21000000.0
2007-03-16 02:18:00,227.158,227.191,227.158,227.185,35600000.0
2007-03-16 02:19:00,227.174,227.174,227.111,227.111,60300001.0
2007-03-16 02:20:00,227.129,227.156,227.128,227.143,54200000.0
2007-03-16 02:21:00,227.155,227.192,227.139,227.192,45300001.0
2007-03-16 02:22:00,227.187,227.187,227.155,227.155,61799999.0
2007-03-16 02:23:00,227.167,227.178,227.163,227.167,32600000.0
2007-03-16 02:24:00,227.185,227.215,227.185,227.207,19100000.0
2007-03-16 02:25:00,227.215,227.215,227.193,227.2,47100000.0
2007-03-16 02:26:00,227.21,227.216,227.196,227.196,45200000.0
2007-03-16 02:27:00,227.215,227.237,227.202,227.206,39200000.0
2007-03-16 02:28:00,227.199,227.199,227.156,227.156,37600000.0
2007-03-16 02:29:00,227.179,227.179,227.135,227.157,39700000.0
2007-03-16 02:30:00,227.159,227.177,227.127,227.127,56900001.0
2007-03-16 02:31:00,227.163,227.163,227.116,227.12,53699999.0
2007-03-16 02:32:00,227.099,227.1,227.087,227.096,46100000.0
2007-03-16 02:33:00,227.1,227.1,227.063,227.063,67900000.0
2007-03-16 02:34:00,227.077,227.081,226.99,226.99,13900000.0
2007-03-16 02:35:00,226.942,226.942,226.707,226.707,57600000.0
2007-03-16 02:36:00,226.675,226.76,226.658,226.76,42100000.0
2007-03-16 02:37:00,226.774,226.864,226.762,226.864,64100000.0
2007-03-16 02:38:00,226.86,226.866,226.802,226.802,26000000.0
2007-03-16 02:39:00,226.78,226.789,226.709,226.71,77900001.0
2007-03-16 02:40:00,226.669,226.704,226.635,226.702,58200000.0
2007-03-16 02:41:00,226.724,226.768,226.692,226.768,81100001.0
2007-03-16 02:42:00,226.758,226.777,226.725,226.725,47800000.0
2007-03-16 02:43:00,226.714,226.714,226.668,226.681,53799999.0
2007-03-16 02:44:00,226.668,226.688,226.64,226.64,57199999.0
2007-03-16 02:45:00,226.613,226.64,226.611,226.64,25400000.0
2007-03-16 02:46:00,226.646,226.693,226.632,226.693,48400000.0
2007-03-16 02:47:00,226.709,226.709,226.676,226.691,48000000.0
2007-03-16 02:48:00,226.684,226.733,226.672,226.704,41900000.0
2007-03-16 02:49:00,226.707,226.734,226.691,226.706,44900000.0
2007-03-16 02:50:00,226.71,226.756,226.705,226.756,51700000.0
2007-03-16 02:51:00,226.782,226.84,226.767,226.84,57000000.0
2007-03-16 02:52:00,226.812,226.812,226.751,226.789,54299999.0
2007-03-16 02:53:00,226.792,226.839,226.792,226.829,21900000.0
2007-03-16 02:54:00,226.844,226.903,226.843,226.903,75700000.0
2007-03-16 02:55:00,226.923,226.935,226.891,226.914,54500001.0
2007-03-16 02:56:00,226.922,226.962,226.922,226.945,44100000.0
2007-03-16 02:57:00,226.955,226.961,226.935,226.941,30600000.0
2007-03-16 02:58:00,226.931,226.931,226.906,226.906,33100000.0
2007-03-16 02:59:00,226.885,226.9,226.874,226.9,65000000.0
2007-03-16 03:00:00,226.879,226.899,226.867,226.87,60800000.0
2007-03-16 03:01:00,226.876,226.908,226.863,226.908,34199999.0
2007-03-16 03:02:00,226.934,226.934,226.91,226.915,21300000.0
2007-03-16 03:03:00,226.918,226.936,226.918,226.936,38300000.0
2007-03-16 03:04:00,226.936,226.952,226.931,226.943,49100001.0
2007-03-16 03:05:00,226.912,226.912,226.841,226.841,19400000.0
2007-03-16 03:06:00,226.834,226.865,226.797,226.865,60700001.0
2007-03-16 03:07:00,226.848,226.87,226.802,226.802,54100000.0
2007-03-16 03:08:00,226.794,226.816,226.787,226.799,26000000.0
2007-03-16 03:09:00,226.752,226.752,226.545,226.556,43700000.0
2007-03-16 03:10:00,226.551,226.625,226.551,226.62,28400000.0
2007-03-16 03:11:00,226.617,226.644,226.562,226.562,33400000.0
2007-03-16 03:12:00,226.575,226.582,226.444,226.449,54500000.0
2007-03-16 03:13:00,226.43,226.451,226.395,226.395,63800000.0
2007-03-16 03:14:00,226.413,226.505,226.413,226.496,25800000.0
2007-03-16 03:15:00,226.497,226.497,226.454,226.471,70100000.0
2007-03-16 03:16:00,226.454,226.454,226.427,226.436,55000000.0
2007-03-16 03:17:00,226.441,226.512,226.441,226.512,11300000.0
2007-03-16 03:18:00,226.544,226.569,226.534,226.569,60800000.0
2007-03-16 03:19:00,226.554,226.554,226.487,226.496,52400000.0
2007-03-16 03:20:00,226.498,226.532,226.494,226.494,47000000.0
2007-03-16 03:21:00,226.463,226.464,226.422,226.464,68400001.0
2007-03-16 03:22:00,226.489,226.489,226.382,226.382,84100001.0
2007-03-16 03:23:00,226.42,226.467,226.4,226.465,42000001.0
2007-03-16 03:24:00,226.482,226.484,226.401,226.427,41400000.0
2007-03-16 03:25:00,226.44,226.471,226.44,226.469,37200000.0
2007-03-16 03:26:00,226.479,226.518,226.479,226.518,40299999.0
2007-03-16 03:27:00,226.526,226.539,226.524,226.533,22000000.0
2007-03-16 03:28:00,226.551,226.591,226.544,226.591,43600000.0
2007-03-16 03:29:00,226.615,226.672,226.615,226.672,59999999.0
2007-03-16 03:30:00,226.642,226.642,226.587,226.588,38600000.0
2007-03-16 03:31:00,226.643,226.643,226.551,226.603,33100000.0
2007-03-16 03:32:00,226.616,226.667,226.616,226.667,65000001.0
2007-03-16 03:33:00,226.691,226.712,226.687,226.712,62700001.0
2007-03-16 03:34:00,226.711,226.721,226.658,226.709,50900000.0
2007-03-16 03:35:00,226.733,226.803,226.687,226.687,30800000.0
2007-03-16 03:36:00,226.661,226.661,226.626,226.626,47900000.0
2007-03-16 03:37:00,226.612,226.612,226.548,226.553,11300000.0
2007-03-16 03:38:00,226.546,226.552,226.501,226.552,27300000.0
2007-03-16 03:39:00,226.543,226.549,226.528,226.539,43100000.0
2007-03-16 03:40:00,226.491,226.501,226.456,226.501,75400001.0
2007-03-16 03:41:00,226.51,226.582,226.51,226.565,55900000.0
2007-03-16 03:42:00,226.572,226.577,226.517,226.539,60600000.0
2007-03-16 03:43:00,226.567,226.592,226.528,226.581,47399999.0
2007-03-16 03:44:00,226.61,226.61,226.565,226.565,36200000.0
2007-03-16 03:45:00,226.561,226.601,226.552,226.552,44500000.0
2007-03-16 03:46:00,226.538,226.554,226.534,226.534,27400000.0
2007-03-16 03:47:00,226.538,226.559,226.51,226.559,68500000.0
2007-03-16 03:48:00,226.503,226.503,226.432,226.448,26300000.0
2007-03-16 03:49:00,226.46,226.51,226.46,226.51,58100000.0
2007-03-16 03:50:00,226.521,226.521,226.47,226.515,63400000.0
2007-03-16 03:51:00,226.496,226.534,226.476,226.527,40099999.0
2007-03-16 03:52:00,226.547,226.573,226.543,226.572,47600000.0
2007-03-16 03:53:00,226.581,226.586,226.538,226.549,41599999.0
2007-03-16 03:54:00,226.569,226.569,226.525,226.55,24600000.0
2007-03-16 03:55:00,226.579,226.593,226.578,226.59,49100001.0
2007-03-16 03:56:00,226.581,226.599,226.577,226.586,67500000.0
2007-03-16 03:57:00,226.579,226.579,226.533,226.54,53700000.0
2007-03-16 03:58:00,226.543,226.555,226.507,226.533,86500001.0
2007-03-16 03:59:00,226.54,226.586,226.529,226.529,47700000.0
2007-03-16 04:00:00,226.508,226.549,226.501,226.541,34100000.0
2007-03-16 04:01:00,226.541,226.621,226.541,226.615,75000001.0
2007-03-16 04:02:00,226.601,226.645,226.593,226.625,43500000.0
2007-03-16 04:03:00,226.603,226.613,226.568,226.613,53500001.0
2007-03-16 04:04:00,226.615,226.615,226.591,226.605,21200000.0
2007-03-16 04:05:00,226.597,226.619,226.586,226.608,79700001.0
2007-03-16 04:06:00,226.603,226.613,226.579,226.605,55700000.0
2007-03-16 04:07:00,226.625,226.625,226.572,226.596,46299999.0
2007-03-16 04:08:00,226.58,226.608,226.556,226.597,48300000.0
2007-03-16 04:09:00,226.578,226.612,226.578,226.584,64100000.0
2007-03-16 04:10:00,226.572,226.604,226.563,226.598,73600001.0
2007-03-16 04:11:00,226.608,226.644,226.608,226.634,48100000.0
2007-03-16 04:12:00,226.625,226.642,226.609,226.609,61200001.0
2007-03-16 04:13:00,226.6,226.607,226.583,226.604,81600002.0
2007-03-16 04:14:00,226.561,226.59,226.558,226.59,45400000.0
2007-03-16 04:15:00,226.607,226.62,226.574,226.62,43900000.0
2007-03-16 04:16:00,226.616,226.641,226.609,226.641,22400000.0
2007-03-16 04:17:00,226.654,226.666,226.641,226.666,62399999.0
2007-03-16 04:18:00,226.665,226.693,226.664,226.693,44500000.0
2007-03-16 04:19:00,226.703,226.741,226.692,226.741,34500000.0
2007-03-16 04:20:00,226.73,226.73,226.697,226.709,56200001.0
2007-03-16 04:21:00,226.712,226.713,226.695,226.713,44000000.0
2007-03-16 04:22:00,226.729,226.739,226.709,226.728,62600000.0
2007-03-16 04:23:00,226.74,226.74,226.722,226.726,79999999.0
2007-03-16 04:24:00,226.745,226.745,226.715,226.738,64100000.0
2007-03-16 04:25:00,226.706,226.714,226.701,226.705,55799999.0
2007-03-16 04:26:00,226.641,226.703,226.628,226.703,50200000.0
2007-03-16 04:27:00,226.697,226.722,226.672,226.706,60700000.0
2007-03-16 04:28:00,226.697,226.729,226.675,226.696,79800000.0
2007-03-16 04:29:00,226.667,226.667,226.588,226.588,56700001.0
2007-03-16 04:30:00,226.585,226.585,226.551,226.554,55700000.0
2007-03-16 04:31:00,226.556,226.57,226.532,226.57,63200000.0
2007-03-16 04:32:00,226.546,226.57,226.512,226.57,45100000.0
2007-03-16 04:33:00,226.562,226.612,226.56,226.612,42600000.0
2007-03-16 04:34:00,226.609,226.652,226.593,226.652,41300000.0
2007-03-16 04:35:00,226.671,226.674,226.646,226.649,27100000.0
2007-03-16 04:36:00,226.636,226.657,226.604,226.61,74900000.0
2007-03-16 04:37:00,226.601,226.628,226.573,226.573,59800000.0
2007-03-16 04:38:00,226.561,226.608,226.555,226.603,45100000.0
2007-03-16 04:39:00,226.598,226.634,226.576,226.634,50700000.0
2007-03-16 04:40:00,226.63,226.646,226.628,226.628,30600000.0
2007-03-16 04:41:00,226.63,226.662,226.61,226.659,47100000.0
2007-03-16 04:42:00,226.639,226.64,226.578,226.578,41100000.0
2007-03-16 04:43:00,226.652,226.66,226.644,226.651,38100000.0
2007-03-16 04:44:00,226.661,226.666,226.611,226.666,63000000.0
2007-03-16 04:45:00,226.674,226.694,226.667,226.674,60600000.0
2007-03-16 04:46:00,226.678,226.684,226.663,226.663,44200000.0
2007-03-16 04:47:00,226.686,226.695,226.647,226.65,48900000.0
2007-03-16 04:48:00,226.668,226.707,226.662,226.662,66300000.0
2007-03-16 04:49:00,226.645,226.659,226.623,226.623,55600000.0
2007-03-16 04:50:00,226.599,226.602,226.557,226.557,63900001.0
2007-03-16 04:51:00,226.548,226.595,226.545,226.595,63300000.0
2007-03-16 04:52:00,226.589,226.61,226.588,226.61,47700000.0
2007-03-16 04:53:00,226.617,226.633,226.593,226.608,55400000.0
2007-03-16 04:54:00,226.602,226.679,226.581,226.679,74900001.0
2007-03-16 04:55:00,226.682,226.705,226.66,226.66,64600001.0
2007-03-16 04:56:00,226.66,226.66,226.62,226.62,62200001.0
2007-03-16 04:57:00,226.614,226.625,226.576,226.576,46500000.0
2007-03-16 04:58:00,226.556,226.618,226.556,226.615,43500000.0
2007-03-16 04:59:00,226.613,226.614,226.563,226.563,11300000.0
2007-03-16 05:00:00,226.549,226.587,226.534,226.549,43800000.0
2007-03-16 05:01:00,226.53,226.53,226.461,226.508,56300000.0
2007-03-16 05:02:00,226.499,226.516,226.496,226.496,78600000.0
2007-03-16 05:03:00,226.492,226.492,226.456,226.466,39000000.0
2007-03-16 05:04:00,226.502,226.517,226.502,226.515,29600000.0
2007-03-16 05:05:00,226.526,226.533,226.5,226.511,34100000.0
2007-03-16 05:06:00,226.5,226.5,226.433,226.433,54900000.0
2007-03-16 05:07:00,226.439,226.439,226.427,226.427,28800000.0
2007-03-16 05:08:00,226.434,226.464,226.434,226.457,70600000.0
2007-03-16 05:09:00,226.448,226.45,226.426,226.45,45400001.0
2007-03-16 05:10:00,226.464,226.464,226.433,226.451,79700000.0
2007-03-16 05:11:00,226.464,226.49,226.458,226.49,84100000.0
2007-03-16 05:12:00,226.474,226.478,226.45,226.462,72000000.0
2007-03-16 05:13:00,226.466,226.473,226.442,226.462,79800001.0
2007-03-16 05:14:00,226.467,226.48,226.459,226.466,41700000.0
2007-03-16 05:15:00,226.465,226.465,226.45,226.45,34800000.0
2007-03-16 05:16:00,226.448,226.475,226.447,226.475,34800000.0
2007-03-16 05:17:00,226.471,226.477,226.447,226.464,47599999.0
2007-03-16 05:18:00,226.449,226.464,226.417,226.464,61500000.0
2007-03-16 05:19:00,226.47,226.531,226.434,226.531,69600000.0
2007-03-16 05:20:00,226.572,226.577,226.53,226.572,50499999.0
2007-03-16 05:21:00,226.591,226.622,226.591,226.593,57500001.0
2007-03-16 05:22:00,226.581,226.616,226.558,226.598,69200000.0
2007-03-16 05:23:00,226.615,226.616,226.595,226.604,60600000.0
2007-03-16 05:24:00,226.604,226.604,226.53,226.549,83400001.0
2007-03-16 05:25:00,226.547,226.554,226.538,226.549,82800000.0
2007-03-16 05:26:00,226.519,226.519,226.464,226.498,92200000.0
2007-03-16 05:27:00,226.517,226.544,226.515,226.528,58600000.0
2007-03-16 05:28:00,226.557,226.557,226.541,226.548,73700000.0
2007-03-16 05:29:00,226.551,226.575,226.537,226.553,39499999.0
2007-03-16 05:30:00,226.542,226.542,226.499,226.518,53800000.0
2007-03-16 05:31:00,226.496,226.562,226.496,226.55,85899999.0
2007-03-16 05:32:00,226.548,226.563,226.537,226.55,67900000.0
2007-03-16 05:33:00,226.534,226.584,226.52,226.562,37700000.0
2007-03-16 05:34:00,226.571,226.578,226.519,226.57,70900000.0
2007-03-16 05:35:00,226.597,226.597,226.535,226.583,80300001.0
2007-03-16 05:36:00,226.589,226.633,226.584,226.622,38900000.0
2007-03-16 05:37:00,226.629,226.629,226.573,226.585,43700000.0
2007-03-16 05:38:00,226.596,226.662,226.596,226.662,30000000.0
2007-03-16 05:39:00,226.641,226.641,226.563,226.563,41300000.0
2007-03-16 05:40:00,226.603,226.617,226.578,226.601,65200001.0
2007-03-16 05:41:00,226.606,226.614,226.592,226.614,47600000.0
2007-03-16 05:42:00,226.614,226.615,226.575,226.592,44300000.0
2007-03-16 05:43:00,226.587,226.587,226.524,226.572,52500001.0
2007-03-16 05:44:00,226.578,226.587,226.545,226.587,48700000.0
2007-03-16 05:45:00,226.6,226.605,226.577,226.577,32900000.0
2007-03-16 05:46:00,226.575,226.622,226.575,226.622,43400000.0
2007-03-16 05:47:00,226.638,226.646,226.623,226.635,55800001.0
2007-03-16 05:48:00,226.588,226.6,226.56,226.57,51400000.0
2007-03-16 05:49:00,226.559,226.559,226.515,226.541,25900000.0
2007-03-16 05:50:00,226.537,226.549,226.488,226.516,57599999.0
2007-03-16 05:51:00,226.511,226.568,226.506,226.539,25100000.0
2007-03-16 05:52:00,226.574,226.581,226.557,226.58,47300000.0
2007-03-16 05:53:00,226.595,226.659,226.587,226.659,60800001.0
2007-03-16 05:54:00,226.648,226.648,226.59,226.603,52500000.0
2007-03-16 05:55:00,226.609,226.662,226.609,226.662,61000000.0
2007-03-16 05:56:00,226.669,226.67,226.646,226.649,58200000.0
2007-03-16 05:57:00,226.66,226.665,226.636,226.662,60200000.0
2007-03-16 05:58:00,226.663,226.681,226.663,226.681,29000000.0
2007-03-16 05:59:00,226.675,226.682,226.658,226.658,87000000.0
2007-03-16 06:00:00,226.643,226.7,226.626,226.7,16000000.0
2007-03-16 06:01:00,226.729,226.762,226.708,226.759,69999999.0
2007-03-16 06:02:00,226.752,226.752,226.707,226.738,43700000.0
2007-03-16 06:03:00,226.746,226.798,226.746,226.798,20200000.0
2007-03-16 06:04:00,226.802,226.837,226.795,226.834,67900000.0
2007-03-16 06:05:00,226.83,226.86,226.83,226.86,30500000.0
2007-03-16 06:06:00,226.857,226.86,226.804,226.857,58300000.0
2007-03-16 06:07:00,226.868,226.895,226.859,226.895,15200000.0
2007-03-16 06:08:00,226.861,226.864,226.838,226.86,72600001.0
2007-03-16 06:09:00,226.807,226.831,226.79,226.822,32200000.0
2007-03-16 06:10:00,226.839,226.841,226.785,226.816,52400000.0
2007-03-16 06:11:00,226.832,226.856,226.807,226.832,48000001.0
2007-03-16 06:12:00,226.868,226.921,226.868,226.905,16400000.0
2007-03-16 06:13:00,226.903,226.96,226.903,226.96,33500000.0
2007-03-16 06:14:00,226.96,227.013,226.96,226.983,59500000.0
2007-03-16 06:15:00,226.988,226.997,226.982,226.997,35100000.0
2007-03-16 06:16:00,227.011,227.026,227.011,227.016,30000000.0
2007-03-16 06:17:00,227.032,227.054,227.032,227.04,42400000.0
2007-03-16 06:18:00,227.035,227.066,227.035,227.066,36000000.0
2007-03-16 06:19:00,227.088,227.091,227.035,227.069,58200001.0
2007-03-16 06:20:00,227.082,227.082,227.038,227.069,73700000.0
2007-03-16 06:21:00,227.058,227.058,227.032,227.043,35500000.0
2007-03-16 06:22:00,227.035,227.055,227.014,227.02,49600000.0
2007-03-16 06:23:00,227.044,227.057,227.031,227.057,42300000.0
2007-03-16 06:24:00,227.057,227.082,227.057,227.072,63300000.0
2007-03-16 06:25:00,227.078,227.084,227.012,227.012,41400000.0
2007-03-16 06:26:00,227.029,227.056,227.011,227.056,32900000.0
2007-03-16 06:27:00,227.039,227.059,227.033,227.059,70500000.0
2007-03-16 06:28:00,227.071,227.075,227.01,227.04,56800000.0
2007-03-16 06:29:00,227.074,227.122,227.074,227.118,62800001.0
2007-03-16 06:30:00,227.119,227.138,227.119,227.123,45100000.0
2007-03-16 06:31:00,227.119,227.179,227.119,227.178,46000000.0
2007-03-16 06:32:00,227.172,227.188,227.162,227.166,71700000.0
2007-03-16 06:33:00,227.175,227.198,227.157,227.198,33300000.0
2007-03-16 06:34:00,227.182,227.191,227.144,227.158,46700000.0
2007-03-16 06:35:00,227.137,227.15,227.13,227.132,86600000.0
2007-03-16 06:36:00,227.11,227.11,227.051,227.055,21800000.0
2007-03-16 06:37:00,227.062,227.066,227.022,227.022,44500001.0
2007-03-16 06:38:00,227.016,227.026,226.966,226.97,46799999.0
2007-03-16 06:39:00,226.98,227.033,226.98,227.019,53600000.0
2007-03-16 06:40:00,227.007,227.027,226.988,227.015,63300000.0
2007-03-16 06:41:00,227.03,227.041,227.015,227.031,94800003.0
2007-03-16 06:42:00,227.031,227.034,227.014,227.018,46200000.0
2007-03-16 06:43:00,227.044,227.057,227.014,227.026,39500000.0
2007-03-16 06:44:00,227.003,227.003,226.963,227.001,37200000.0
2007-03-16 06:45:00,227.019,227.019,226.979,226.981,40400000.0
2007-03-16 06:46:00,226.949,226.99,226.945,226.989,67400000.0
2007-03-16 06:47:00,226.999,227.008,226.99,226.999,31200000.0
2007-03-16 06:48:00,227.013,227.013,226.979,226.989,57900000.0
2007-03-16 06:49:00,226.965,226.982,226.956,226.957,41000000.0
2007-03-16 06:50:00,226.948,226.985,226.947,226.955,107799999.0
2007-03-16 06:51:00,226.974,226.974,226.879,226.883,39600000.0
2007-03-16 06:52:00,226.871,226.874,226.849,226.874,78300001.0
2007-03-16 06:53:00,226.888,226.89,226.818,226.818,125800001.0
2007-03-16 06:54:00,226.818,226.841,226.818,226.832,57399999.0
2007-03-16 06:55:00,226.827,226.84,226.81,226.81,29600000.0
2007-03-16 06:56:00,226.8,226.811,226.775,226.811,30400000.0
2007-03-16 06:57:00,226.814,226.814,226.777,226.792,58000000.0
2007-03-16 06:58:00,226.778,226.791,226.778,226.79,63300002.0
2007-03-16 06:59:00,226.802,226.821,226.793,226.804,48900000.0
2007-03-16 07:00:00,226.819,226.843,226.814,226.822,32500000.0
2007-03-16 07:01:00,226.826,226.826,226.794,226.804,33300000.0
2007-03-16 07:02:00,226.806,226.811,226.767,226.784,33800000.0
2007-03-16 07:03:00,226.77,226.788,226.764,226.788,38800000.0
2007-03-16 07:04:00,226.799,226.801,226.755,226.755,37200000.0
2007-03-16 07:05:00,226.784,226.8,226.783,226.783,54700001.0
2007-03-16 07:06:00,226.781,226.799,226.78,226.78,52500000.0
2007-03-16 07:07:00,226.776,226.794,226.766,226.77,62700000.0
2007-03-16 07:08:00,226.777,226.78,226.717,226.733,59300000.0
2007-03-16 07:09:00,226.758,226.804,226.748,226.799,58100000.0
2007-03-16 07:10:00,226.822,226.836,226.82,226.835,93700002.0
2007-03-16 07:11:00,226.821,226.829,226.814,226.827,58600000.0
2007-03-16 07:12:00,226.828,226.871,226.821,226.87,76300000.0
2007-03-16 07:13:00,226.841,226.884,226.841,226.884,46200000.0
2007-03-16 07:14:00,226.89,226.91,226.876,226.91,37300000.0
2007-03-16 07:15:00,226.921,226.935,226.911,226.935,38800000.0
2007-03-16 07:16:00,226.954,226.985,226.954,226.985,37099999.0
2007-03-16 07:17:00,226.996,227.0,226.955,226.967,36000000.0
2007-03-16 07:18:00,226.956,227.008,226.94,226.975,69700000.0
2007-03-16 07:19:00,227.01,227.01,226.959,226.967,37100000.0
2007-03-16 07:20:00,226.975,226.984,226.963,226.975,37300000.0
2007-03-16 07:21:00,226.953,226.953,226.91,226.947,30800000.0
2007-03-16 07:22:00,226.968,226.969,226.943,226.943,59500000.0
2007-03-16 07:23:00,226.928,226.937,226.907,226.907,66900000.0
2007-03-16 07:24:00,226.89,226.89,226.856,226.867,53000000.0
2007-03-16 07:25:00,226.867,226.881,226.863,226.881,52400000.0
2007-03-16 07:26:00,226.879,226.896,226.857,226.885,66100001.0
2007-03-16 07:27:00,226.877,226.921,226.874,226.921,35900000.0
2007-03-16 07:28:00,226.928,226.938,226.902,226.906,83500000.0
2007-03-16 07:29:00,226.927,226.927,226.875,226.9,64000000.0
2007-03-16 07:30:00,226.899,226.921,226.898,226.898,92499999.0
2007-03-16 07:31:00,226.897,226.929,226.887,226.929,35000000.0
2007-03-16 07:32:00,226.914,226.936,226.912,226.914,63200001.0
2007-03-16 07:33:00,226.927,226.936,226.879,226.887,46900000.0
2007-03-16 07:34:00,226.87,226.897,226.836,226.836,32700000.0
2007-03-16 07:35:00,226.889,226.894,226.849,226.849,29800000.0
2007-03-16 07:36:00,226.836,226.88,226.819,226.88,46600000.0
2007-03-16 07:37:00,226.887,226.899,226.869,226.883,45500000.0
2007-03-16 07:38:00,226.85,226.877,226.83,226.874,56700000.0
2007-03-16 07:39:00,226.873,226.891,226.845,226.89,50800001.0
2007-03-16 07:40:00,226.917,226.924,226.862,226.889,62000000.0
2007-03-16 07:41:00,226.881,226.905,226.854,226.905,44500001.0
2007-03-16 07:42:00,226.941,226.961,226.921,226.921,44400000.0
2007-03-16 07:43:00,226.903,226.925,226.9,226.916,35200000.0
2007-03-16 07:44:00,226.912,226.912,226.867,226.883,55300000.0
2007-03-16 07:45:00,226.906,226.914,226.882,226.905,53700000.0
2007-03-16 07:46:00,226.898,226.912,226.889,226.889,41500000.0
2007-03-16 07:47:00,226.877,226.886,226.852,226.855,51400000.0
2007-03-16 07:48:00,226.84,226.864,226.83,226.833,49000000.0
2007-03-16 07:49:00,226.811,226.811,226.755,226.755,53000000.0
2007-03-16 07:50:00,226.751,226.779,226.744,226.763,48300000.0
2007-03-16 07:51:00,226.767,226.781,226.734,226.766,37300000.0
2007-03-16 07:52:00,226.763,226.808,226.743,226.806,63400000.0
2007-03-16 07:53:00,226.81,226.831,226.801,226.809,48500000.0
2007-03-16 07:54:00,226.829,226.866,226.813,226.855,73000000.0
2007-03-16 07:55:00,226.808,226.885,226.808,226.885,53500001.0
2007-03-16 07:56:00,226.904,226.928,226.878,226.878,50699999.0
2007-03-16 07:57:00,226.888,226.893,226.819,226.819,69000000.0
2007-03-16 07:58:00,226.818,226.82,226.786,226.81,64700001.0
2007-03-16 07:59:00,226.805,226.81,226.782,226.808,53500000.0
2007-03-16 08:00:00,226.814,226.863,226.814,226.854,65800001.0
2007-03-16 08:01:00,226.836,226.836,226.738,226.745,47400000.0
2007-03-16 08:02:00,226.732,226.737,226.705,226.731,76200001.0
2007-03-16 08:03:00,226.717,226.734,226.703,226.734,30600000.0
2007-03-16 08:04:00,226.741,226.776,226.741,226.755,52900001.0
2007-03-16 08:05:00,226.736,226.757,226.728,226.733,53900000.0
2007-03-16 08:06:00,226.721,226.721,226.66,226.696,27800000.0
2007-03-16 08:07:00,226.723,226.754,226.695,226.754,41400000.0
2007-03-16 08:08:00,226.779,226.789,226.754,226.755,40000000.0
2007-03-16 08:09:00,226.759,226.762,226.735,226.74,16200000.0
2007-03-16 08:10:00,226.746,226.811,226.734,226.811,28500000.0
2007-03-16 08:11:00,226.865,226.899,226.865,226.891,17400000.0
2007-03-16 08:12:00,226.882,226.903,226.865,226.889,39600000.0
2007-03-16 08:13:00,226.902,226.902,226.85,226.85,45100000.0
2007-03-16 08:14:00,226.879,226.911,226.879,226.903,29100000.0
2007-03-16 08:15:00,226.902,226.936,226.902,226.924,46800000.0
2007-03-16 08:16:00,226.921,227.025,226.895,227.025,32700000.0
2007-03-16 08:17:00,227.025,227.027,226.975,226.975,48700000.0
2007-03-16 08:18:00,226.963,226.971,226.936,226.968,51999999.0
2007-03-16 08:19:00,226.976,227.035,226.97,227.035,41400000.0
2007-03-16 08:20:00,227.029,227.051,226.982,226.982,46100000.0
2007-03-16 08:21:00,226.975,226.99,226.973,226.99,39100000.0
2007-03-16 08:22:00,226.994,226.994,226.954,226.954,30600000.0
2007-03-16 08:23:00,226.949,226.97,226.944,226.957,64600000.0
2007-03-16 08:24:00,226.955,226.955,226.926,226.936,30500000.0
2007-03-16 08:25:00,226.912,226.927,226.892,226.924,57399999.0
2007-03-16 08:26:00,226.907,226.911,226.902,226.91,50799999.0
2007-03-16 08:27:00,226.896,226.9,226.879,226.893,29300000.0
2007-03-16 08:28:00,226.908,226.908,226.883,226.902,53000000.0
2007-03-16 08:29:00,226.917,226.929,226.91,226.91,52500000.0
2007-03-16 08:30:00,226.908,226.921,226.895,226.92,35400000.0
2007-03-16 08:31:00,226.937,226.937,226.92,226.928,55000000.0
2007-03-16 08:32:00,226.918,226.918,226.883,226.892,27600000.0
2007-03-16 08:33:00,226.891,226.911,226.877,226.881,59200000.0
2007-03-16 08:34:00,226.873,226.881,226.845,226.881,48000000.0
2007-03-16 08:35:00,226.853,226.877,226.832,226.876,32800000.0
2007-03-16 08:36:00,226.874,226.925,226.874,226.925,31200000.0
2007-03-16 08:37:00,226.905,226.929,226.891,226.897,63600000.0
2007-03-16 08:38:00,226.898,226.932,226.895,226.925,40100000.0
2007-03-16 08:39:00,226.944,226.944,226.913,226.913,30000000.0
2007-03-16 08:40:00,226.902,226.919,226.892,226.916,33100000.0
2007-03-16 08:41:00,226.895,226.921,226.891,226.906,27100000.0
2007-03-16 08:42:00,226.898,226.926,226.875,226.877,46700000.0
2007-03-16 08:43:00,226.859,226.871,226.844,226.863,14200000.0
2007-03-16 08:44:00,226.909,226.96,226.909,226.95,67099999.0
2007-03-16 08:45:00,226.931,226.935,226.866,226.866,59000001.0
2007-03-16 08:46:00,226.847,226.858,226.832,226.838,49100000.0
2007-03-16 08:47:00,226.817,226.864,226.817,226.846,35400000.0
2007-03-16 08:48:00,226.857,226.875,226.847,226.847,30700000.0
2007-03-16 08:49:00,226.846,226.856,226.757,226.801,29300000.0
2007-03-16 08:50:00,226.814,226.852,226.814,226.852,34800000.0
2007-03-16 08:51:00,226.841,226.891,226.835,226.891,52199999.0
2007-03-16 08:52:00,226.897,226.928,226.866,226.928,77499999.0
2007-03-16 08:53:00,226.912,226.924,226.909,226.922,38800000.0
2007-03-16 08:54:00,226.907,226.921,226.868,226.868,69600000.0
2007-03-16 08:55:00,226.851,226.865,226.83,226.845,56100000.0
2007-03-16 08:56:00,226.836,226.875,226.836,226.839,49900000.0
2007-03-16 08:57:00,226.837,226.883,226.836,226.854,43999999.0
2007-03-16 08:58:00,226.842,226.85,226.769,226.769,56500000.0
2007-03-16 08:59:00,226.783,226.783,226.734,226.75,54800000.0
2007-03-16 09:00:00,226.747,226.754,226.702,226.702,28700000.0
2007-03-16 09:01:00,226.692,226.753,226.692,226.729,58400000.0
2007-03-16 09:02:00,226.729,226.741,226.712,226.728,49099999.0
2007-03-16 09:03:00,226.739,226.739,226.713,226.738,44200000.0
2007-03-16 09:04:00,226.735,226.743,226.712,226.738,66900000.0
2007-03-16 09:05:00,226.758,226.796,226.751,226.796,48600000.0
2007-03-16 09:06:00,226.78,226.819,226.764,226.806,68500001.0
2007-03-16 09:07:00,226.79,226.79,226.744,226.744,21900000.0
2007-03-16 09:08:00,226.724,226.748,226.723,226.733,42300000.0
2007-03-16 09:09:00,226.778,226.823,226.773,226.773,45800000.0
2007-03-16 09:10:00,226.813,226.844,226.813,226.84,23300000.0
2007-03-16 09:11:00,226.843,226.843,226.804,226.804,49700000.0
2007-03-16 09:12:00,226.796,226.802,226.736,226.759,60800000.0
2007-03-16 09:13:00,226.749,226.753,226.739,226.743,49000000.0
2007-03-16 09:14:00,226.726,226.726,226.655,226.655,40800000.0
2007-03-16 09:15:00,226.639,226.696,226.639,226.676,43500000.0
2007-03-16 09:16:00,226.683,226.701,226.658,226.658,92199999.0
2007-03-16 09:17:00,226.649,226.708,226.645,226.708,62900000.0
2007-03-16 09:18:00,226.703,226.72,226.685,226.72,36500000.0
2007-03-16 09:19:00,226.712,226.712,226.658,226.658,18900000.0
2007-03-16 09:20:00,226.668,226.697,226.647,226.676,67199999.0
2007-03-16 09:21:00,226.707,226.727,226.69,226.727,63900001.0
2007-03-16 09:22:00,226.719,226.741,226.712,226.716,47100000.0
2007-03-16 09:23:00,226.708,226.708,226.648,226.65,67800000.0
2007-03-16 09:24:00,226.647,226.647,226.613,226.633,40000000.0
2007-03-16 09:25:00,226.654,226.674,226.654,226.66,56800000.0
2007-03-16 09:26:00,226.645,226.658,226.635,226.65,79900000.0
2007-03-16 09:27:00,226.658,226.667,226.652,226.658,40400000.0
2007-03-16 09:28:00,226.655,226.671,226.629,226.649,31500000.0
2007-03-16 09:29:00,226.639,226.675,226.638,226.657,91200000.0
2007-03-16 09:30:00,226.656,226.656,226.569,226.629,86400000.0
2007-03-16 09:31:00,226.641,226.703,226.641,226.703,37800000.0
2007-03-16 09:32:00,226.688,226.689,226.658,226.658,37700000.0
2007-03-16 09:33:00,226.693,226.741,226.693,226.739,35400000.0
2007-03-16 09:34:00,226.775,226.779,226.741,226.775,109200001.0
2007-03-16 09:35:00,226.769,226.787,226.761,226.767,33300000.0
2007-03-16 09:36:00,226.805,226.88,226.805,226.879,60300001.0
2007-03-16 09:37:00,226.894,226.965,226.894,226.922,31500000.0
2007-03-16 09:38:00,226.906,226.927,226.847,226.851,16100000.0
2007-03-16 09:39:00,226.871,226.89,226.857,226.874,36500000.0
2007-03-16 09:40:00,226.863,226.942,226.857,226.942,63000000.0
2007-03-16 09:41:00,226.936,226.952,226.922,226.929,59900000.0
2007-03-16 09:42:00,226.904,226.904,226.866,226.866,37600000.0
2007-03-16 09:43:00,226.895,226.928,226.884,226.909,53999999.0
2007-03-16 09:44:00,226.893,226.915,226.867,226.91,57600000.0
2007-03-16 09:45:00,226.928,226.968,226.928,226.955,45800001.0
2007-03-16 09:46:00,226.962,226.997,226.962,226.97,72699999.0
2007-03-16 09:47:00,226.999,227.01,226.973,226.997,66399999.0
2007-03-16 09:48:00,227.001,227.001,226.94,226.94,30400000.0
2007-03-16 09:49:00,226.932,226.965,226.932,226.952,21400000.0
2007-03-16 09:50:00,226.976,226.976,226.911,226.911,53600000.0
2007-03-16 09:51:00,226.927,226.955,226.914,226.914,61799999.0
2007-03-16 09:52:00,226.924,226.966,226.923,226.938,39200000.0
2007-03-16 09:53:00,226.918,226.969,226.913,226.96,66300000.0
2007-03-16 09:54:00,226.956,226.969,226.893,226.893,97800000.0
2007-03-16 09:55:00,226.876,226.898,226.86,226.898,25300000.0
2007-03-16 09:56:00,226.909,226.948,226.909,226.942,49900001.0
2007-03-16 09:57:00,226.949,226.954,226.917,226.917,24900000.0
2007-03-16 09:58:00,226.928,226.937,226.894,226.894,33500000.0
2007-03-16 09:59:00,226.848,226.876,226.837,226.848,51200000.0
2007-03-16 10:00:00,226.852,226.865,226.812,226.837,63900000.0
2007-03-16 10:01:00,226.847,226.853,226.819,226.832,46900000.0
2007-03-16 10:02:00,226.884,226.884,226.835,226.86,47900000.0
2007-03-16 10:03:00,226.853,226.885,226.853,226.878,40900000.0
2007-03-16 10:04:00,226.889,226.901,226.849,226.857,36499999.0
2007-03-16 10:05:00,226.866,226.905,226.854,226.905,46900000.0
2007-03-16 10:06:00,226.898,226.898,226.885,226.895,27700001.0
2007-03-16 10:07:00,226.913,226.918,226.875,226.88,71200001.0
2007-03-16 10:08:00,226.864,226.928,226.864,226.928,17200000.0
2007-03-16 10:09:00,226.954,226.962,226.936,226.936,27500000.0
2007-03-16 10:10:00,226.928,226.93,226.911,226.926,39500000.0
2007-03-16 10:11:00,226.9,226.965,226.9,226.965,36400000.0
2007-03-16 10:12:00,226.963,227.031,226.963,227.031,50200000.0
2007-03-16 10:13:00,227.031,227.037,226.989,226.998,63400001.0
2007-03-16 10:14:00,226.994,227.01,226.987,227.01,18200000.0
2007-03-16 10:15:00,227.059,227.066,226.99,227.001,14900000.0
2007-03-16 10:16:00,227.007,227.026,226.992,226.995,56100000.0
2007-03-16 10:17:00,226.979,227.001,226.975,226.994,46300001.0
2007-03-16 10:18:00,226.99,226.994,226.973,226.987,66500001.0
2007-03-16 10:19:00,226.986,227.041,226.986,227.04,47500000.0
2007-03-16 10:20:00,227.047,227.047,227.012,227.025,95500000.0
2007-03-16 10:21:00,227.033,227.068,227.033,227.039,38200000.0
2007-03-16 10:22:00,227.058,227.065,227.035,227.052,40999999.0
2007-03-16 10:23:00,227.079,227.079,227.027,227.027,49100000.0
2007-03-16 10:24:00,227.029,227.039,226.947,226.959,39900000.0
2007-03-16 10:25:00,226.969,227.0,226.962,226.985,67799999.0
2007-03-16 10:26:00,226.996,226.996,226.954,226.955,63900000.0
2007-03-16 10:27:00,226.942,226.945,226.909,226.909,36900000.0
2007-03-16 10:28:00,226.901,226.908,226.867,226.87,53800000.0
2007-03-16 10:29:00,226.874,226.874,226.84,226.84,85500000.0
2007-03-16 10:30:00,226.83,226.863,226.809,226.863,88700001.0
2007-03-16 10:31:00,226.887,226.942,226.887,226.924,22900000.0
2007-03-16 10:32:00,226.944,226.986,226.944,226.957,50100000.0
2007-03-16 10:33:00,226.987,227.153,226.987,227.137,46500000.0
2007-03-16 10:34:00,227.116,227.116,227.028,227.035,24800000.0
2007-03-16 10:35:00,227.023,227.023,226.985,226.991,87499999.0
2007-03-16 10:36:00,227.011,227.016,226.97,226.98,51100000.0
2007-03-16 10:37:00,226.985,226.99,226.947,226.947,67300000.0
2007-03-16 10:38:00,226.923,226.923,226.799,226.799,104199999.0
2007-03-16 10:39:00,226.802,226.806,226.787,226.804,63800000.0
2007-03-16 10:40:00,226.823,226.918,226.823,226.918,64600001.0
2007-03-16 10:41:00,226.962,226.985,226.93,226.982,41200000.0
2007-03-16 10:42:00,226.98,226.98,226.932,226.951,79500000.0
2007-03-16 10:43:00,226.943,226.95,226.913,226.913,61900000.0
2007-03-16 10:44:00,226.911,226.927,226.904,226.904,66100000.0
2007-03-16 10:45:00,226.932,226.934,226.904,226.918,84800001.0
2007-03-16 10:46:00,226.888,226.924,226.888,226.914,42000000.0
2007-03-16 10:47:00,226.924,226.986,226.924,226.966,81100001.0
2007-03-16 10:48:00,226.975,227.0,226.975,226.996,27600000.0
2007-03-16 10:49:00,226.985,227.002,226.96,226.985,52900000.0
2007-03-16 10:50:00,226.98,226.996,226.972,226.995,31899999.0
2007-03-16 10:51:00,226.989,226.989,226.967,226.967,36700000.0
2007-03-16 10:52:00,226.975,226.976,226.932,226.951,61300000.0
2007-03-16 10:53:00,226.932,226.934,226.89,226.904,76199999.0
2007-03-16 10:54:00,226.904,226.918,226.892,226.918,45900000.0
2007-03-16 10:55:00,226.907,226.907,226.855,226.855,64899999.0
2007-03-16 10:56:00,226.9,226.9,226.872,226.88,36700000.0
2007-03-16 10:57:00,226.869,226.893,226.847,226.865,42299999.0
2007-03-16 10:58:00,226.863,226.896,226.86,226.896,26700000.0
2007-03-16 10:59:00,226.914,226.924,226.895,226.895,61000001.0
2007-03-16 11:00:00,226.9,226.9,226.878,226.878,40200001.0
2007-03-16 11:01:00,226.847,226.931,226.847,226.931,39800000.0
2007-03-16 11:02:00,226.932,226.955,226.925,226.942,48300000.0
2007-03-16 11:03:00,226.936,226.947,226.93,226.935,36100000.0
2007-03-16 11:04:00,226.936,226.948,226.915,226.915,27200000.0
2007-03-16 11:05:00,226.904,226.923,226.904,226.908,61300001.0
2007-03-16 11:06:00,226.903,226.923,226.88,226.923,42600000.0
2007-03-16 11:07:00,226.934,226.946,226.921,226.922,41500000.0
2007-03-16 11:08:00,226.919,226.919,226.876,226.906,69900001.0
2007-03-16 11:09:00,226.914,226.931,226.891,226.897,34400000.0
2007-03-16 11:10:00,226.884,226.909,226.872,226.895,37800000.0
2007-03-16 11:11:00,226.901,226.916,226.871,226.871,29500000.0
2007-03-16 11:12:00,226.84,226.932,226.833,226.932,94800000.0
2007-03-16 11:13:00,226.951,227.019,226.951,226.976,50700000.0
2007-03-16 11:14:00,226.98,227.006,226.97,227.006,26400000.0
2007-03-16 11:15:00,226.994,227.017,226.967,226.985,30700000.0
2007-03-16 11:16:00,226.975,227.048,226.974,227.042,50800000.0
2007-03-16 11:17:00,227.033,227.052,227.023,227.048,51900000.0
2007-03-16 11:18:00,227.062,227.092,227.037,227.092,91100000.0
2007-03-16 11:19:00,227.084,227.115,227.068,227.085,55900000.0
2007-03-16 11:20:00,227.045,227.072,226.992,226.992,61600000.0
2007-03-16 11:21:00,226.958,226.997,226.95,226.969,111599999.0
2007-03-16 11:22:00,226.969,226.988,226.962,226.988,66100000.0
2007-03-16 11:23:00,227.016,227.06,227.016,227.024,47400000.0
2007-03-16 11:24:00,227.073,227.073,227.01,227.044,44000000.0
2007-03-16 11:25:00,227.029,227.066,227.018,227.06,51400000.0
2007-03-16 11:26:00,227.077,227.101,227.024,227.028,107100001.0
2007-03-16 11:27:00,227.0,227.0,226.922,226.932,21100000.0
2007-03-16 11:28:00,226.926,226.973,226.924,226.973,16000000.0
2007-03-16 11:29:00,227.017,227.018,226.992,227.002,23100000.0
2007-03-16 11:30:00,227.006,227.03,227.003,227.025,56499999.0
2007-03-16 11:31:00,226.996,226.996,226.914,226.936,15100000.0
2007-03-16 11:32:00,226.965,227.042,226.957,227.042,70600000.0
2007-03-16 11:33:00,227.053,227.057,227.032,227.052,69900001.0
2007-03-16 11:34:00,227.051,227.051,227.018,227.025,47100000.0
2007-03-16 11:35:00,227.006,227.006,226.985,226.991,92500001.0
2007-03-16 11:36:00,226.954,226.975,226.903,226.903,34200000.0
2007-03-16 11:37:00,226.906,226.915,226.886,226.894,32700000.0
2007-03-16 11:38:00,226.91,226.919,226.9,226.907,38600001.0
2007-03-16 11:39:00,226.888,226.907,226.887,226.902,65000001.0
2007-03-16 11:40:00,226.894,226.934,226.894,226.902,69500001.0
2007-03-16 11:41:00,226.905,226.928,226.905,226.91,47500000.0
2007-03-16 11:42:00,226.903,226.905,226.874,226.9,49000000.0
2007-03-16 11:43:00,226.898,226.908,226.88,226.88,28600000.0
2007-03-16 11:44:00,226.903,226.903,226.868,226.868,75500000.0
2007-03-16 11:45:00,226.891,226.921,226.89,226.921,71100001.0
2007-03-16 11:46:00,226.926,226.941,226.919,226.938,46500000.0
2007-03-16 11:47:00,226.938,226.968,226.93,226.961,46200000.0
2007-03-16 11:48:00,226.955,226.961,226.938,226.961,28100000.0
2007-03-16 11:49:00,226.946,226.955,226.876,226.876,56600001.0
2007-03-16 11:50:00,226.869,226.87,226.849,226.849,38599999.0
2007-03-16 11:51:00,226.879,226.903,226.869,226.869,41400000.0
2007-03-16 11:52:00,226.865,226.908,226.865,226.908,46899999.0
2007-03-16 11:53:00,226.927,226.929,226.892,226.929,99799999.0
2007-03-16 11:54:00,226.898,226.898,226.88,226.894,30000000.0
2007-03-16 11:55:00,226.921,226.921,226.883,226.89,62700001.0
2007-03-16 11:56:00,226.898,226.922,226.898,226.9,48500000.0
2007-03-16 11:57:00,226.878,226.923,226.865,226.881,53800000.0
2007-03-16 11:58:00,226.858,226.917,226.858,226.905,32100000.0
2007-03-16 11:59:00,226.92,226.932,226.904,226.932,74100001.0
2007-03-16 12:00:00,226.908,226.908,226.868,226.897,36400000.0
2007-03-16 12:01:00,226.893,226.9,226.887,226.893,56499999.0
2007-03-16 12:02:00,226.871,226.871,226.828,226.848,48000000.0
2007-03-16 12:03:00,226.859,226.859,226.803,226.842,50100000.0
2007-03-16 12:04:00,226.824,226.852,226.812,226.842,22300000.0
2007-03-16 12:05:00,226.811,226.816,226.797,226.815,46300000.0
2007-03-16 12:06:00,226.825,226.863,226.801,226.833,35800000.0
2007-03-16 12:07:00,226.844,226.849,226.812,226.816,61500000.0
2007-03-16 12:08:00,226.812,226.916,226.812,226.916,33800000.0
2007-03-16 12:09:00,226.909,226.993,226.909,226.989,27300000.0
2007-03-16 12:10:00,227.007,227.007,226.976,226.983,27500000.0
2007-03-16 12:11:00,226.972,226.972,226.914,226.92,41500000.0
2007-03-16 12:12:00,226.909,226.953,226.895,226.923,97300000.0
2007-03-16 12:13:00,226.937,226.944,226.893,226.93,40900000.0
2007-03-16 12:14:00,226.95,226.98,226.95,226.978,60200000.0
2007-03-16 12:15:00,226.951,226.951,226.892,226.915,64499999.0
2007-03-16 12:16:00,226.92,226.933,226.9,226.928,52900000.0
2007-03-16 12:17:00,226.934,226.95,226.925,226.95,58000001.0
2007-03-16 12:18:00,226.937,226.962,226.937,226.944,42199999.0
2007-03-16 12:19:00,226.943,226.986,226.934,226.986,64200001.0
2007-03-16 12:20:00,226.995,227.014,226.995,227.006,37600000.0
2007-03-16 12:21:00,227.004,227.023,226.992,227.006,88800000.0
2007-03-16 12:22:00,227.008,227.047,227.002,227.047,36700000.0
2007-03-16 12:23:00,227.046,227.067,227.046,227.059,73400000.0
2007-03-16 12:24:00,227.041,227.085,227.041,227.085,28400000.0
2007-03-16 12:25:00,227.078,227.078,227.04,227.076,36300000.0
2007-03-16 12:26:00,227.071,227.071,227.04,227.05,48700000.0
2007-03-16 12:27:00,227.045,227.059,227.044,227.059,18200000.0
2007-03-16 12:28:00,227.09,227.114,227.085,227.085,32300001.0
2007-03-16 12:29:00,227.073,227.073,227.041,227.067,59200000.0
2007-03-16 12:30:00,227.066,227.069,227.055,227.065,51800000.0
2007-03-16 12:31:00,227.067,227.067,227.031,227.033,44600000.0
2007-03-16 12:32:00,227.049,227.064,227.035,227.062,30700000.0
2007-03-16 12:33:00,227.065,227.095,227.06,227.095,57300000.0
2007-03-16 12:34:00,227.092,227.097,227.068,227.097,12800000.0
2007-03-16 12:35:00,227.118,227.12,227.06,227.063,60200001.0
2007-03-16 12:36:00,227.056,227.065,227.019,227.046,70100001.0
2007-03-16 12:37:00,227.05,227.066,227.036,227.055,92899999.0
2007-03-16 12:38:00,227.046,227.059,227.018,227.04,73800000.0
2007-03-16 12:39:00,227.035,227.035,226.987,227.021,62500000.0
2007-03-16 12:40:00,227.024,227.049,227.001,227.049,33700000.0
2007-03-16 12:41:00,227.079,227.096,227.062,227.068,85499999.0
2007-03-16 12:42:00,227.087,227.091,227.073,227.073,96999998.0
2007-03-16 12:43:00,227.104,227.124,227.093,227.093,37700000.0
2007-03-16 12:44:00,227.115,227.143,227.115,227.138,39800000.0
2007-03-16 12:45:00,227.121,227.176,227.121,227.167,54000000.0
2007-03-16 12:46:00,227.176,227.234,227.176,227.22,34200000.0
2007-03-16 12:47:00,227.204,227.218,227.188,227.208,70800000.0
2007-03-16 12:48:00,227.23,227.255,227.185,227.185,55000000.0
2007-03-16 12:49:00,227.168,227.177,227.151,227.154,59300000.0
2007-03-16 12:50:00,227.173,227.19,227.158,227.158,41700000.0
2007-03-16 12:51:00,227.138,227.198,227.125,227.198,62600001.0
2007-03-16 12:52:00,227.187,227.202,227.141,227.192,97799999.0
2007-03-16 12:53:00,227.203,227.23,227.203,227.209,43000000.0
2007-03-16 12:54:00,227.249,227.249,227.203,227.227,40800000.0
2007-03-16 12:55:00,227.218,227.255,227.209,227.255,45600000.0
2007-03-16 12:56:00,227.248,227.248,227.224,227.229,71300002.0
2007-03-16 12:57:00,227.248,227.258,227.22,227.233,73299999.0
2007-03-16 12:58:00,227.24,227.24,227.204,227.213,49200000.0
2007-03-16 12:59:00,227.211,227.211,227.166,227.173,47600000.0
2007-03-16 13:00:00,227.174,227.219,227.174,227.212,34100000.0
2007-03-16 13:01:00,227.204,227.21,227.186,227.187,64200000.0
2007-03-16 13:02:00,227.175,227.224,227.175,227.224,38100000.0
2007-03-16 13:03:00,227.233,227.365,227.233,227.365,60800000.0
2007-03-16 13:04:00,227.384,227.389,227.241,227.241,71999999.0
2007-03-16 13:05:00,227.239,227.239,227.186,227.203,63500000.0
2007-03-16 13:06:00,227.207,227.207,227.141,227.143,51300000.0
2007-03-16 13:07:00,227.141,227.164,227.134,227.153,52500001.0
2007-03-16 13:08:00,227.168,227.188,227.167,227.172,61600000.0
2007-03-16 13:09:00,227.179,227.224,227.175,227.196,45100000.0
2007-03-16 13:10:00,227.182,227.202,227.174,227.202,17900000.0
2007-03-16 13:11:00,227.212,227.212,227.179,227.183,51800000.0
2007-03-16 13:12:00,227.176,227.19,227.17,227.188,71299999.0
2007-03-16 13:13:00,227.168,227.205,227.157,227.195,67400000.0
2007-03-16 13:14:00,227.199,227.199,227.142,227.147,51100000.0
2007-03-16 13:15:00,227.132,227.163,227.132,227.156,51500001.0
2007-03-16 13:16:00,227.172,227.172,227.092,227.119,67900000.0
2007-03-16 13:17:00,227.132,227.146,227.112,227.112,36300000.0
2007-03-16 13:18:00,227.119,227.122,227.091,227.122,27800000.0
2007-03-16 13:19:00,227.115,227.139,227.112,227.112,52900000.0
2007-03-16 13:20:00,227.148,227.194,227.147,227.172,46300000.0
2007-03-16 13:21:00,227.162,227.217,227.162,227.203,28300000.0
2007-03-16 13:22:00,227.176,227.218,227.162,227.218,27200000.0
2007-03-16 13:23:00,227.235,227.235,227.168,227.168,61700000.0
2007-03-16 13:24:00,227.167,227.167,227.143,227.149,36600000.0
2007-03-16 13:25:00,227.102,227.124,227.102,227.109,28700000.0
2007-03-16 13:26:00,227.112,227.112,227.071,227.079,49600000.0
2007-03-16 13:27:00,227.095,227.127,227.095,227.125,11200000.0
2007-03-16 13:28:00,227.143,227.198,227.143,227.179,28300000.0
2007-03-16 13:29:00,227.137,227.137,227.071,227.08,21200000.0
2007-03-16 13:30:00,227.068,227.151,227.048,227.151,73200000.0
2007-03-16 13:31:00,227.191,227.231,227.191,227.22,37400000.0
2007-03-16 13:32:00,227.222,227.222,227.185,227.21,64500000.0
2007-03-16 13:33:00,227.198,227.215,227.182,227.182,68900001.0
2007-03-16 13:34:00,227.183,227.195,227.143,227.171,44599999.0
2007-03-16 13:35:00,227.131,227.131,227.078,227.093,30700000.0
2007-03-16 13:36:00,227.085,227.1,227.074,227.09,45300001.0
2007-03-16 13:37:00,227.112,227.126,227.099,227.099,24200000.0
2007-03-16 13:38:00,227.112,227.133,227.092,227.092,26400000.0
2007-03-16 13:39:00,227.077,227.077,227.01,227.015,41500000.0
2007-03-16 13:40:00,227.02,227.064,227.02,227.062,79399999.0
2007-03-16 13:41:00,227.08,227.08,227.011,227.011,26700000.0
2007-03-16 13:42:00,227.05,227.118,227.044,227.116,77600000.0
2007-03-16 13:43:00,227.13,227.149,227.106,227.106,46700000.0
2007-03-16 13:44:00,227.101,227.125,227.067,227.067,63100000.0
2007-03-16 13:45:00,227.054,227.081,227.026,227.061,57400001.0
2007-03-16 13:46:00,227.033,227.079,227.033,227.079,49000000.0
2007-03-16 13:47:00,227.091,227.091,227.052,227.056,80899999.0
2007-03-16 13:48:00,227.053,227.086,227.041,227.063,77800000.0
2007-03-16 13:49:00,227.069,227.116,227.069,227.116,36600000.0
2007-03-16 13:50:00,227.14,227.14,227.108,227.122,49600000.0
2007-03-16 13:51:00,227.117,227.124,227.097,227.097,86700001.0
2007-03-16 13:52:00,227.089,227.106,227.089,227.106,46400000.0
2007-03-16 13:53:00,227.08,227.094,227.049,227.091,47400000.0
2007-03-16 13:54:00,227.058,227.077,227.041,227.077,45800000.0
2007-03-16 13:55:00,227.064,227.091,227.057,227.091,37100000.0
2007-03-16 13:56:00,227.091,227.134,227.091,227.134,51300001.0
2007-03-16 13:57:00,227.135,227.135,227.089,227.116,51499999.0
2007-03-16 13:58:00,227.11,227.119,227.097,227.102,60500000.0
2007-03-16 13:59:00,227.098,227.117,227.083,227.117,31400000.0
2007-03-16 14:00:00,227.111,227.158,227.104,227.158,34600000.0
2007-03-16 14:01:00,227.183,227.186,227.167,227.182,31700000.0
2007-03-16 14:02:00,227.186,227.192,227.11,227.116,26800000.0
2007-03-16 14:03:00,227.099,227.099,227.068,227.092,47900001.0
2007-03-16 14:04:00,227.072,227.093,227.072,227.093,52700000.0
2007-03-16 14:05:00,227.086,227.106,227.079,227.095,75100000.0
2007-03-16 14:06:00,227.083,227.088,227.043,227.055,78100000.0
2007-03-16 14:07:00,227.071,227.103,227.071,227.095,37600000.0
2007-03-16 14:08:00,227.089,227.099,227.084,227.094,55500001.0
2007-03-16 14:09:00,227.069,227.092,227.06,227.075,58700000.0
2007-03-16 14:10:00,227.081,227.098,227.054,227.098,63900000.0
2007-03-16 14:11:00,227.095,227.113,227.083,227.1,36300000.0
2007-03-16 14:12:00,227.103,227.124,227.1,227.104,27500000.0
2007-03-16 14:13:00,227.086,227.118,227.081,227.107,75600000.0
2007-03-16 14:14:00,227.115,227.12,227.101,227.118,46200000.0
2007-03-16 14:15:00,227.135,227.148,227.126,227.142,39700000.0
2007-03-16 14:16:00,227.165,227.165,227.145,227.147,37900001.0
2007-03-16 14:17:00,227.143,227.191,227.143,227.183,45800000.0
2007-03-16 14:18:00,227.195,227.237,227.195,227.224,31200001.0
2007-03-16 14:19:00,227.239,227.299,227.239,227.299,28600000.0
2007-03-16 14:20:00,227.317,227.335,227.297,227.319,77099999.0
2007-03-16 14:21:00,227.324,227.38,227.324,227.38,37800000.0
2007-03-16 14:22:00,227.371,227.41,227.369,227.39,55100000.0
2007-03-16 14:23:00,227.381,227.381,227.328,227.332,47600000.0
2007-03-16 14:24:00,227.333,227.372,227.333,227.344,95799999.0
2007-03-16 14:25:00,227.318,227.318,227.267,227.267,10900000.0
2007-03-16 14:26:00,227.23,227.257,227.22,227.23,44700000.0
2007-03-16 14:27:00,227.226,227.251,227.226,227.25,95900001.0
2007-03-16 14:28:00,227.233,227.244,227.221,227.239,24100000.0
2007-03-16 14:29:00,227.272,227.293,227.165,227.177,72500001.0
2007-03-16 14:30:00,227.102,227.32,227.102,227.32,88500001.0
2007-03-16 14:31:00,227.335,227.375,227.335,227.352,10600000.0
2007-03-16 14:32:00,227.338,227.409,227.333,227.409,64399999.0
2007-03-16 14:33:00,227.421,227.478,227.396,227.478,67899999.0
2007-03-16 14:34:00,227.523,227.523,227.459,227.471,32400000.0
2007-03-16 14:35:00,227.48,227.48,227.442,227.455,34300000.0
2007-03-16 14:36:00,227.468,227.478,227.449,227.467,35100000.0
2007-03-16 14:37:00,227.482,227.498,227.463,227.463,38200000.0
2007-03-16 14:38:00,227.461,227.507,227.461,227.5,63300000.0
2007-03-16 14:39:00,227.472,227.478,227.444,227.444,52100000.0
2007-03-16 14:40:00,227.468,227.482,227.455,227.471,57500000.0
2007-03-16 14:41:00,227.486,227.486,227.456,227.456,40500000.0
2007-03-16 14:42:00,227.462,227.462,227.414,227.42,48500000.0
2007-03-16 14:43:00,227.429,227.451,227.418,227.418,37900000.0
2007-03-16 14:44:00,227.422,227.422,227.351,227.364,42900000.0
2007-03-16 14:45:00,227.356,227.371,227.343,227.371,53300000.0
2007-03-16 14:46:00,227.388,227.47,227.388,227.47,46300000.0
2007-03-16 14:47:00,227.491,227.491,227.44,227.445,46700000.0
2007-03-16 14:48:00,227.438,227.449,227.403,227.406,53000000.0
2007-03-16 14:49:00,227.39,227.39,227.373,227.385,30700000.0
2007-03-16 14:50:00,227.366,227.366,227.339,227.351,54799999.0
2007-03-16 14:51:00,227.368,227.377,227.305,227.334,53600001.0
2007-03-16 14:52:00,227.337,227.35,227.319,227.336,76100000.0
2007-03-16 14:53:00,227.315,227.315,227.251,227.276,40300000.0
2007-03-16 14:54:00,227.273,227.291,227.264,227.268,61500001.0
2007-03-16 14:55:00,227.269,227.269,227.216,227.244,50600000.0
2007-03-16 14:56:00,227.285,227.318,227.285,227.308,45600000.0
2007-03-16 14:57:00,227.299,227.329,227.296,227.316,47400000.0
2007-03-16 14:58:00,227.317,227.317,227.26,227.26,48000000.0
2007-03-16 14:59:00,227.235,227.258,227.206,227.222,25000000.0
2007-03-16 15:00:00,227.25,227.332,227.25,227.331,38700000.0
2007-03-16 15:01:00,227.337,227.353,227.336,227.336,68000000.0
2007-03-16 15:02:00,227.333,227.336,227.302,227.32,29400000.0
2007-03-16 15:03:00,227.304,227.315,227.29,227.305,52400000.0
2007-03-16 15:04:00,227.317,227.332,227.307,227.326,21000000.0
2007-03-16 15:05:00,227.327,227.331,227.305,227.305,59000000.0
2007-03-16 15:06:00,227.307,227.314,227.293,227.298,46500001.0
2007-03-16 15:07:00,227.318,227.33,227.312,227.327,57500000.0
2007-03-16 15:08:00,227.313,227.38,227.29,227.38,65199999.0
2007-03-16 15:09:00,227.369,227.379,227.362,227.374,33700000.0
2007-03-16 15:10:00,227.364,227.374,227.323,227.323,50200000.0
2007-03-16 15:11:00,227.321,227.348,227.299,227.348,64100000.0
2007-03-16 15:12:00,227.348,227.348,227.316,227.316,69700001.0
2007-03-16 15:13:00,227.309,227.35,227.309,227.345,52800000.0
2007-03-16 15:14:00,227.342,227.351,227.325,227.345,44300000.0
2007-03-16 15:15:00,227.377,227.445,227.372,227.445,45499999.0
2007-03-16 15:16:00,227.503,227.595,227.503,227.552,27500000.0
2007-03-16 15:17:00,227.546,227.546,227.469,227.487,31500000.0
2007-03-16 15:18:00,227.479,227.499,227.469,227.472,64600001.0
2007-03-16 15:19:00,227.486,227.534,227.486,227.527,85600001.0
2007-03-16 15:20:00,227.535,227.569,227.53,227.552,79999999.0
2007-03-16 15:21:00,227.546,227.567,227.507,227.507,43400000.0
2007-03-16 15:22:00,227.488,227.552,227.487,227.552,52500000.0
2007-03-16 15:23:00,227.576,227.584,227.571,227.572,36600000.0
2007-03-16 15:24:00,227.557,227.566,227.52,227.561,22100000.0
2007-03-16 15:25:00,227.551,227.551,227.51,227.524,34200000.0
2007-03-16 15:26:00,227.501,227.51,227.481,227.507,51600000.0
2007-03-16 15:27:00,227.528,227.573,227.527,227.572,49400000.0
2007-03-16 15:28:00,227.565,227.571,227.456,227.468,57100000.0
2007-03-16 15:29:00,227.486,227.519,227.486,227.517,33200000.0
2007-03-16 15:30:00,227.527,227.527,227.486,227.49,60000000.0
2007-03-16 15:31:00,227.502,227.518,227.485,227.485,63500000.0
2007-03-16 15:32:00,227.5,227.5,227.459,227.469,24200000.0
2007-03-16 15:33:00,227.471,227.52,227.471,227.52,24200000.0
2007-03-16 15:34:00,227.531,227.558,227.52,227.524,48499999.0
2007-03-16 15:35:00,227.538,227.565,227.538,227.555,34500000.0
2007-03-16 15:36:00,227.551,227.551,227.482,227.496,26100000.0
2007-03-16 15:37:00,227.491,227.501,227.48,227.497,49200000.0
2007-03-16 15:38:00,227.492,227.507,227.474,227.507,44900000.0
2007-03-16 15:39:00,227.524,227.533,227.469,227.469,48000000.0
2007-03-16 15:40:00,227.461,227.48,227.368,227.368,44600000.0
2007-03-16 15:41:00,227.36,227.383,227.36,227.381,32700000.0
2007-03-16 15:42:00,227.356,227.405,227.356,227.38,65200000.0
2007-03-16 15:43:00,227.386,227.417,227.386,227.411,59199999.0
2007-03-16 15:44:00,227.419,227.427,227.41,227.415,63500000.0
2007-03-16 15:45:00,227.411,227.431,227.394,227.394,81199999.0
2007-03-16 15:46:00,227.419,227.449,227.419,227.445,41700000.0
2007-03-16 15:47:00,227.423,227.439,227.414,227.436,89000000.0
2007-03-16 15:48:00,227.44,227.47,227.426,227.47,88700000.0
2007-03-16 15:49:00,227.48,227.504,227.475,227.504,82000001.0
2007-03-16 15:50:00,227.517,227.572,227.517,227.572,43000000.0
2007-03-16 15:51:00,227.57,227.57,227.498,227.516,89600000.0
2007-03-16 15:52:00,227.519,227.573,227.519,227.557,48000000.0
2007-03-16 15:53:00,227.584,227.611,227.584,227.6,54800000.0
2007-03-16 15:54:00,227.609,227.668,227.592,227.665,73899999.0
2007-03-16 15:55:00,227.658,227.688,227.646,227.671,31100000.0
2007-03-16 15:56:00,227.65,227.689,227.634,227.634,65400002.0
2007-03-16 15:57:00,227.635,227.674,227.63,227.63,28900000.0
2007-03-16 15:58:00,227.629,227.629,227.57,227.57,21000000.0
2007-03-16 15:59:00,227.558,227.567,227.511,227.543,79100000.0
2007-03-16 16:00:00,227.557,227.609,227.527,227.609,50300000.0
2007-03-16 16:01:00,227.623,227.63,227.56,227.56,33900000.0
2007-03-16 16:02:00,227.54,227.555,227.5,227.5,21900000.0
2007-03-16 16:03:00,227.492,227.508,227.42,227.447,49000000.0
2007-03-16 16:04:00,227.466,227.5,227.461,227.485,56000001.0
2007-03-16 16:05:00,227.438,227.47,227.426,227.45,25700000.0
2007-03-16 16:06:00,227.416,227.427,227.401,227.425,30300000.0
2007-03-16 16:07:00,227.399,227.44,227.378,227.378,38900000.0
2007-03-16 16:08:00,227.378,227.417,227.378,227.417,28600000.0
2007-03-16 16:09:00,227.417,227.417,227.377,227.377,21700000.0
2007-03-16 16:10:00,227.363,227.375,227.352,227.375,58600000.0
2007-03-16 16:11:00,227.393,227.393,227.351,227.38,55500000.0
2007-03-16 16:12:00,227.384,227.401,227.383,227.392,57999999.0
2007-03-16 16:13:00,227.405,227.421,227.38,227.414,38800000.0
2007-03-16 16:14:00,227.414,227.418,227.383,227.387,66000000.0
2007-03-16 16:15:00,227.421,227.443,227.397,227.443,36900000.0
2007-03-16 16:16:00,227.433,227.508,227.433,227.508,21200000.0
2007-03-16 16:17:00,227.524,227.591,227.524,227.591,47600001.0
2007-03-16 16:18:00,227.61,227.647,227.61,227.622,47700000.0
2007-03-16 16:19:00,227.624,227.624,227.567,227.582,74600001.0
2007-03-16 16:20:00,227.585,227.599,227.542,227.542,24900000.0
2007-03-16 16:21:00,227.532,227.566,227.501,227.501,29800000.0
2007-03-16 16:22:00,227.502,227.53,227.478,227.478,58300001.0
2007-03-16 16:23:00,227.469,227.487,227.432,227.432,42100000.0
2007-03-16 16:24:00,227.42,227.432,227.399,227.41,54999999.0
2007-03-16 16:25:00,227.414,227.437,227.414,227.437,41200000.0
2007-03-16 16:26:00,227.418,227.424,227.405,227.405,54199999.0
2007-03-16 16:27:00,227.374,227.395,227.362,227.395,71599999.0
2007-03-16 16:28:00,227.421,227.456,227.407,227.456,73500000.0
2007-03-16 16:29:00,227.47,227.481,227.447,227.475,55599999.0
2007-03-16 16:30:00,227.465,227.486,227.465,227.471,42700000.0
2007-03-16 16:31:00,227.455,227.499,227.455,227.485,80200001.0
2007-03-16 16:32:00,227.481,227.52,227.46,227.52,59900000.0
2007-03-16 16:33:00,227.514,227.514,227.456,227.513,52900000.0
2007-03-16 16:34:00,227.517,227.543,227.517,227.539,27200000.0
2007-03-16 16:35:00,227.515,227.515,227.457,227.457,70800000.0
2007-03-16 16:36:00,227.458,227.484,227.449,227.472,39200000.0
2007-03-16 16:37:00,227.483,227.501,227.48,227.5,64100000.0
2007-03-16 16:38:00,227.479,227.494,227.469,227.476,21100000.0
2007-03-16 16:39:00,227.49,227.538,227.49,227.526,42600000.0
2007-03-16 16:40:00,227.521,227.524,227.469,227.469,47600000.0
2007-03-16 16:41:00,227.467,227.467,227.393,227.395,77200001.0
2007-03-16 16:42:00,227.409,227.417,227.369,227.369,34700000.0
2007-03-16 16:43:00,227.379,227.414,227.379,227.406,11800000.0
2007-03-16 16:44:00,227.374,227.375,227.341,227.357,74300000.0
2007-03-16 16:45:00,227.335,227.371,227.335,227.364,71500000.0
2007-03-16 16:46:00,227.354,227.367,227.335,227.367,51000000.0
2007-03-16 16:47:00,227.383,227.401,227.371,227.374,88900000.0
2007-03-16 16:48:00,227.355,227.355,227.298,227.326,46400000.0
2007-03-16 16:49:00,227.348,227.373,227.34,227.373,41000000.0
2007-03-16 16:50:00,227.373,227.389,227.36,227.389,81000000.0
2007-03-16 16:51:00,227.385,227.391,227.334,227.334,78799999.0
2007-03-16 16:52:00,227.303,227.303,227.267,227.28,37800000.0
2007-03-16 16:53:00,227.26,227.313,227.26,227.298,72499999.0
2007-03-16 16:54:00,227.302,227.321,227.302,227.311,48500000.0
2007-03-16 16:55:00,227.286,227.299,227.278,227.291,34000000.0
2007-03-16 16:56:00,227.245,227.262,227.188,227.188,50500000.0
2007-03-16 16:57:00,227.168,227.168,227.128,227.161,51300001.0
2007-03-16 16:58:00,227.186,227.186,227.063,227.063,45100000.0
2007-03-16 16:59:00,227.098,227.155,227.083,227.155,55600001.0
2007-03-16 17:00:00,227.161,227.161,227.101,227.111,40800000.0
2007-03-16 17:01:00,227.098,227.116,227.062,227.062,34900000.0
2007-03-16 17:02:00,227.067,227.079,227.048,227.06,31600000.0
2007-03-16 17:03:00,227.075,227.088,227.054,227.054,102000001.0
2007-03-16 17:04:00,227.082,227.139,227.082,227.13,66800000.0
2007-03-16 17:05:00,227.126,227.165,227.097,227.165,30700000.0
2007-03-16 17:06:00,227.213,227.228,227.196,227.22,28200000.0
2007-03-16 17:07:00,227.228,227.249,227.205,227.248,71500000.0
2007-03-16 17:08:00,227.241,227.263,227.229,227.263,46699999.0
2007-03-16 17:09:00,227.259,227.274,227.242,227.242,15700000.0
2007-03-16 17:10:00,227.242,227.259,227.229,227.229,34600000.0
2007-03-16 17:11:00,227.239,227.268,227.238,227.258,44699999.0
2007-03-16 17:12:00,227.265,227.269,227.182,227.182,35600000.0
2007-03-16 17:13:00,227.183,227.194,227.167,227.192,51400000.0
2007-03-16 17:14:00,227.194,227.2,227.19,227.193,41499999.0
2007-03-16 17:15:00,227.221,227.251,227.204,227.251,41500000.0
2007-03-16 17:16:00,227.245,227.256,227.228,227.228,104300002.0
2007-03-16 17:17:00,227.205,227.222,227.198,227.205,28900000.0
2007-03-16 17:18:00,227.221,227.23,227.172,227.172,33000000.0
2007-03-16 17:19:00,227.171,227.171,227.142,227.144,129000000.0
2007-03-16 17:20:00,227.141,227.22,227.141,227.21,48700000.0
2007-03-16 17:21:00,227.223,227.226,227.19,227.197,50400000.0
2007-03-16 17:22:00,227.21,227.242,227.21,227.228,85600000.0
2007-03-16 17:23:00,227.209,227.228,227.209,227.227,91799999.0
2007-03-16 17:24:00,227.213,227.213,227.186,227.21,43900000.0
2007-03-16 17:25:00,227.206,227.258,227.206,227.253,35900000.0
2007-03-16 17:26:00,227.252,227.252,227.214,227.238,52900000.0
2007-03-16 17:27:00,227.206,227.208,227.188,227.198,54700002.0
2007-03-16 17:28:00,227.193,227.223,227.175,227.175,25400000.0
2007-03-16 17:29:00,227.196,227.196,227.11,227.151,51000000.0
2007-03-16 17:30:00,227.147,227.176,227.147,227.163,36700000.0
2007-03-16 17:31:00,227.141,227.174,227.141,227.151,51200000.0
2007-03-16 17:32:00,227.149,227.169,227.149,227.169,28800000.0
2007-03-16 17:33:00,227.169,227.184,227.081,227.085,61500000.0
2007-03-16 17:34:00,227.086,227.089,227.033,227.037,33699999.0
2007-03-16 17:35:00,227.019,227.019,226.953,226.953,79899999.0
2007-03-16 17:36:00,226.931,226.941,226.905,226.909,44700000.0
2007-03-16 17:37:00,226.938,226.949,226.908,226.908,43000000.0
2007-03-16 17:38:00,226.888,226.893,226.844,226.855,26400000.0
2007-03-16 17:39:00,226.849,226.862,226.833,226.862,52500000.0
2007-03-16 17:40:00,226.866,226.899,226.866,226.885,28900000.0
2007-03-16 17:41:00,226.891,226.914,226.878,226.914,36000000.0
2007-03-16 17:42:00,226.922,226.923,226.91,226.922,67099999.0
2007-03-16 17:43:00,226.93,226.964,226.93,226.953,55000000.0
2007-03-16 17:44:00,226.941,226.965,226.932,226.96,40100000.0
2007-03-16 17:45:00,227.002,227.011,226.981,227.002,38000000.0
2007-03-16 17:46:00,227.008,227.036,226.995,227.007,74899999.0
2007-03-16 17:47:00,227.018,227.018,226.914,226.914,33100000.0
2007-03-16 17:48:00,226.93,226.959,226.93,226.948,66300000.0
2007-03-16 17:49:00,226.975,227.008,226.96,226.986,37700000.0
2007-03-16 17:50:00,226.968,226.981,226.944,226.952,32500000.0
2007-03-16 17:51:00,226.939,226.951,226.905,226.933,35200000.0
2007-03-16 17:52:00,226.951,226.951,226.9,226.907,24900000.0
2007-03-16 17:53:00,226.856,226.883,226.85,226.88,44999999.0
2007-03-16 17:54:00,226.873,226.897,226.834,226.834,39200000.0
2007-03-16 17:55:00,226.795,226.831,226.776,226.831,32500000.0
2007-03-16 17:56:00,226.841,226.841,226.783,226.783,32300000.0
2007-03-16 17:57:00,226.77,226.783,226.76,226.783,74600001.0
2007-03-16 17:58:00,226.808,226.829,226.793,226.823,93500000.0
2007-03-16 17:59:00,226.829,226.829,226.739,226.746,74100000.0
2007-03-16 18:00:00,226.778,226.812,226.769,226.769,48200000.0
2007-03-16 18:01:00,226.792,226.846,226.792,226.844,542699997.0
2007-03-16 18:02:00,226.845,226.854,226.81,226.81,758500000.0
2007-03-16 18:03:00,226.815,226.832,226.789,226.789,643100000.0
2007-03-16 18:04:00,226.803,226.835,226.801,226.82,541599998.0
2007-03-16 18:05:00,226.823,226.848,226.809,226.834,668400001.0
2007-03-16 18:06:00,226.828,226.868,226.828,226.851,609100000.0
2007-03-16 18:07:00,226.856,226.893,226.843,226.882,744600002.0
2007-03-16 18:08:00,226.882,226.894,226.825,226.842,662799998.0
2007-03-16 18:09:00,226.863,226.884,226.828,226.833,482700002.0
2007-03-16 18:10:00,226.817,226.839,226.774,226.793,539899999.0
2007-03-16 18:11:00,226.781,226.793,226.756,226.759,270800000.0
2007-03-16 18:12:00,226.742,226.775,226.702,226.765,245199999.0
2007-03-16 18:13:00,226.773,226.799,226.768,226.774,427800004.0
2007-03-16 18:14:00,226.78,226.78,226.724,226.734,613399999.0
2007-03-16 18:15:00,226.74,226.778,226.736,226.738,757299999.0
2007-03-16 18:16:00,226.73,226.748,226.699,226.73,623200001.0
2007-03-16 18:17:00,226.74,226.77,226.696,226.747,196199999.0
2007-03-16 18:18:00,226.76,226.812,226.76,226.811,347400000.0
2007-03-16 18:19:00,226.818,226.858,226.818,226.854,415800000.0
2007-03-16 18:20:00,226.862,226.862,226.816,226.816,585700002.0
2007-03-16 18:21:00,226.82,226.85,226.787,226.828,658100002.0
2007-03-16 18:22:00,226.829,226.868,226.829,226.841,463100003.0
2007-03-16 18:23:00,226.84,226.865,226.805,226.843,886099996.0
2007-03-16 18:24:00,226.819,226.859,226.804,226.859,499200002.0
2007-03-16 18:25:00,226.885,226.917,226.868,226.917,470900001.0
2007-03-16 18:26:00,226.928,226.959,226.907,226.94,376000003.0
2007-03-16 18:27:00,226.938,226.947,226.922,226.931,444599998.0
2007-03-16 18:28:00,226.935,226.954,226.906,226.909,399099998.0
2007-03-16 18:29:00,226.902,226.909,226.861,226.89,535000000.0
2007-03-16 18:30:00,226.902,226.925,226.898,226.902,320999998.0
2007-03-16 18:31:00,226.903,226.906,226.864,226.868,329299999.0
2007-03-16 18:32:00,226.856,226.877,226.838,226.867,406299998.0
2007-03-16 18:33:00,226.884,226.924,226.878,226.915,459700000.0
2007-03-16 18:34:00,226.922,226.931,226.859,226.888,575599998.0
2007-03-16 18:35:00,226.87,226.881,226.847,226.853,458200002.0
2007-03-16 18:36:00,226.845,226.866,226.838,226.866,346000000.0
2007-03-16 18:37:00,226.863,226.863,226.772,226.772,115600000.0
2007-03-16 18:38:00,226.777,226.784,226.769,226.773,172099999.0
2007-03-16 18:39:00,226.766,226.798,226.743,226.776,123400001.0
2007-03-16 18:40:00,226.777,226.802,226.774,226.795,353900001.0
2007-03-16 18:41:00,226.795,226.843,226.795,226.822,228699999.0
2007-03-16 18:42:00,226.822,226.842,226.816,226.816,239000000.0
2007-03-16 18:43:00,226.817,226.865,226.817,226.82,122600000.0
2007-03-16 18:44:00,226.835,226.868,226.833,226.833,254300001.0
2007-03-16 18:45:00,226.833,226.85,226.822,226.825,194500001.0
2007-03-16 18:46:00,226.81,226.82,226.772,226.818,198200000.0
2007-03-16 18:47:00,226.818,226.826,226.775,226.792,130000000.0
2007-03-16 18:48:00,226.811,226.821,226.803,226.82,205900000.0
2007-03-16 18:49:00,226.811,226.815,226.779,226.796,175500001.0
2007-03-16 18:50:00,226.806,226.817,226.793,226.817,227100000.0
2007-03-16 18:51:00,226.819,226.819,226.779,226.815,230399999.0
2007-03-16 18:52:00,226.843,226.868,226.81,226.855,309899999.0
2007-03-16 18:53:00,226.856,226.856,226.794,226.794,261400002.0
2007-03-16 18:54:00,226.796,226.797,226.78,226.783,183700003.0
2007-03-16 18:55:00,226.781,226.785,226.715,226.715,240800000.0
2007-03-16 18:56:00,226.711,226.758,226.705,226.758,43499999.0
2007-03-16 18:57:00,226.757,226.791,226.745,226.777,155100000.0
2007-03-16 18:58:00,226.777,226.793,226.717,226.765,328400000.0
2007-03-16 18:59:00,226.759,226.796,226.754,226.783,267800000.0
2007-03-16 19:00:00,226.734,226.76,226.7,226.744,76700001.0
2007-03-16 19:01:00,226.762,226.766,226.729,226.735,121699999.0
2007-03-16 19:02:00,226.724,226.761,226.724,226.749,197700002.0
2007-03-16 19:03:00,226.765,226.804,226.765,226.801,306600001.0
2007-03-16 19:04:00,226.788,226.828,226.788,226.811,143500001.0
2007-03-16 19:05:00,226.799,226.799,226.759,226.796,180699999.0
2007-03-16 19:06:00,226.768,226.788,226.746,226.774,388200002.0
2007-03-16 19:07:00,226.75,226.786,226.724,226.752,269700000.0
2007-03-16 19:08:00,226.742,226.766,226.695,226.735,284600000.0
2007-03-16 19:09:00,226.719,226.719,226.644,226.712,152800000.0
2007-03-16 19:10:00,226.722,226.751,226.684,226.716,110999999.0
2007-03-16 19:11:00,226.738,226.738,226.715,226.727,55800000.0
2007-03-16 19:12:00,226.731,226.77,226.724,226.77,129299998.0
2007-03-16 19:13:00,226.774,226.777,226.75,226.76,175400001.0
2007-03-16 19:14:00,226.766,226.806,226.764,226.795,216800001.0
2007-03-16 19:15:00,226.794,226.796,226.77,226.795,368999999.0
2007-03-16 19:16:00,226.8,226.801,226.747,226.77,75900001.0
2007-03-16 19:17:00,226.794,226.794,226.721,226.781,118000000.0
2007-03-16 19:18:00,226.786,226.786,226.744,226.76,154400001.0
2007-03-16 19:19:00,226.773,226.81,226.773,226.794,158200000.0
2007-03-16 19:20:00,226.8,226.828,226.774,226.828,185499999.0
2007-03-16 19:21:00,226.848,226.886,226.844,226.883,136900000.0
2007-03-16 19:22:00,226.893,226.929,226.89,226.91,94100000.0
2007-03-16 19:23:00,226.914,227.01,226.907,226.995,385599998.0
2007-03-16 19:24:00,227.003,227.012,226.944,226.944,168100000.0
2007-03-16 19:25:00,226.95,226.988,226.922,226.973,233699999.0
2007-03-16 19:26:00,226.99,226.992,226.955,226.976,514999997.0
2007-03-16 19:27:00,226.976,226.995,226.957,226.957,280499998.0
2007-03-16 19:28:00,226.962,226.962,226.91,226.945,207400000.0
2007-03-16 19:29:00,226.955,226.971,226.939,226.939,68500001.0
2007-03-16 19:30:00,226.918,226.937,226.885,226.885,233400000.0
2007-03-16 19:31:00,226.885,226.952,226.884,226.952,171999999.0
2007-03-16 19:32:00,226.9,226.954,226.9,226.908,239200000.0
2007-03-16 19:33:00,226.902,226.938,226.902,226.931,190699999.0
2007-03-16 19:34:00,226.931,226.945,226.918,226.921,207900001.0
2007-03-16 19:35:00,226.922,226.984,226.922,226.943,231099999.0
2007-03-16 19:36:00,226.965,226.965,226.927,226.933,215900000.0
2007-03-16 19:37:00,226.934,226.953,226.934,226.942,81000000.0
2007-03-16 19:38:00,226.94,226.94,226.899,226.928,189500000.0
2007-03-16 19:39:00,226.915,226.915,226.854,226.906,201400001.0
2007-03-16 19:40:00,226.911,226.93,226.88,226.892,268300001.0
2007-03-16 19:41:00,226.888,226.895,226.865,226.865,349700001.0
2007-03-16 19:42:00,226.863,226.873,226.844,226.868,155499999.0
2007-03-16 19:43:00,226.88,226.885,226.856,226.86,55000000.0
2007-03-16 19:44:00,226.847,226.926,226.818,226.902,175600001.0
2007-03-16 19:45:00,226.927,226.957,226.897,226.897,107600000.0
2007-03-16 19:46:00,226.892,226.892,226.794,226.835,168000000.0
2007-03-16 19:47:00,226.852,226.855,226.833,226.835,56600000.0
2007-03-16 19:48:00,226.814,226.855,226.814,226.832,272200001.0
2007-03-16 19:49:00,226.827,226.854,226.827,226.84,209499999.0
2007-03-16 19:50:00,226.844,226.846,226.824,226.825,151800000.0
2007-03-16 19:51:00,226.829,226.845,226.826,226.83,137600000.0
2007-03-16 19:52:00,226.832,226.839,226.778,226.778,186199999.0
2007-03-16 19:53:00,226.79,226.838,226.782,226.823,137900001.0
2007-03-16 19:54:00,226.83,226.84,226.812,226.826,171500000.0
2007-03-16 19:55:00,226.818,226.824,226.804,226.804,59900000.0
2007-03-16 19:56:00,226.801,226.801,226.757,226.787,127900000.0
2007-03-16 19:57:00,226.805,226.834,226.805,226.818,124500001.0
2007-03-16 19:58:00,226.812,226.819,226.765,226.769,279500002.0
2007-03-16 19:59:00,226.766,226.766,226.728,226.728,221800001.0
2007-03-16 20:00:00,226.722,226.742,226.67,226.742,154100001.0
2007-03-16 20:01:00,226.733,226.734,226.67,226.725,115600000.0
2007-03-16 20:02:00,226.749,226.769,226.748,226.755,155800001.0
2007-03-16 20:03:00,226.755,226.768,226.752,226.757,145999999.0
2007-03-16 20:04:00,226.755,226.77,226.747,226.747,124400001.0
2007-03-16 20:05:00,226.73,226.73,226.662,226.692,163300000.0
2007-03-16 20:06:00,226.696,226.702,226.665,226.674,262199999.0
2007-03-16 20:07:00,226.675,226.675,226.547,226.55,146900000.0
2007-03-16 20:08:00,226.531,226.563,226.526,226.546,196399999.0
2007-03-16 20:09:00,226.556,226.596,226.544,226.572,118300000.0
2007-03-16 20:10:00,226.574,226.579,226.524,226.577,157699999.0
2007-03-16 20:11:00,226.582,226.582,226.551,226.554,343100002.0
2007-03-16 20:12:00,226.536,226.541,226.451,226.487,463600001.0
2007-03-16 20:13:00,226.481,226.527,226.45,226.518,213400000.0
2007-03-16 20:14:00,226.519,226.548,226.498,226.498,195600002.0
2007-03-16 20:15:00,226.492,226.496,226.47,226.47,318000000.0
2007-03-16 20:16:00,226.479,226.495,226.467,226.469,265799999.0
2007-03-16 20:17:00,226.475,226.53,226.475,226.527,62699999.0
2007-03-16 20:18:00,226.532,226.545,226.523,226.535,148500000.0
2007-03-16 20:19:00,226.532,226.549,226.474,226.549,112900000.0
2007-03-16 20:20:00,226.535,226.557,226.525,226.525,307400000.0
2007-03-16 20:21:00,226.532,226.587,226.532,226.569,162999998.0
2007-03-16 20:22:00,226.567,226.595,226.56,226.56,173599999.0
2007-03-16 20:23:00,226.546,226.546,226.483,226.483,162800001.0
2007-03-16 20:24:00,226.494,226.564,226.479,226.543,179999999.0
2007-03-16 20:25:00,226.536,226.551,226.522,226.522,257900000.0
2007-03-16 20:26:00,226.58,226.598,226.542,226.576,322200000.0
2007-03-16 20:27:00,226.57,226.582,226.544,226.582,161200000.0
2007-03-16 20:28:00,226.592,226.608,226.562,226.562,353200000.0
2007-03-16 20:29:00,226.568,226.597,226.554,226.568,494600001.0
2007-03-16 20:30:00,226.585,226.617,226.574,226.586,519899998.0
2007-03-16 20:31:00,226.604,226.637,226.596,226.597,491100002.0
2007-03-16 20:32:00,226.597,226.636,226.597,226.608,578700000.0
2007-03-16 20:33:00,226.597,226.61,226.59,226.59,164800000.0
2007-03-16 20:34:00,226.569,226.6,226.536,226.6,182599999.0
2007-03-16 20:35:00,226.595,226.643,226.594,226.643,107400000.0
2007-03-16 20:36:00,226.655,226.693,226.618,226.693,128899999.0
2007-03-16 20:37:00,226.706,226.76,226.703,226.76,122000000.0
2007-03-16 20:38:00,226.758,226.797,226.758,226.77,258200001.0
2007-03-16 20:39:00,226.766,226.772,226.695,226.731,226400000.0
2007-03-16 20:40:00,226.741,226.766,226.714,226.757,447699999.0
2007-03-16 20:41:00,226.75,226.757,226.728,226.734,211300000.0
2007-03-16 20:42:00,226.724,226.724,226.681,226.683,208900002.0
2007-03-16 20:43:00,226.672,226.676,226.593,226.593,294000000.0
2007-03-16 20:44:00,226.591,226.598,226.521,226.559,313499998.0
2007-03-16 20:45:00,226.561,226.565,226.541,226.542,187400000.0
2007-03-16 20:46:00,226.549,226.551,226.473,226.538,187300000.0
2007-03-16 20:47:00,226.54,226.54,226.492,226.53,258000000.0
2007-03-16 20:48:00,226.538,226.577,226.538,226.577,327899998.0
2007-03-16 20:49:00,226.599,226.605,226.564,226.605,98400000.0
2007-03-16 20:50:00,226.596,226.6,226.542,226.587,338200001.0
2007-03-16 20:51:00,226.585,226.596,226.569,226.574,111500000.0
2007-03-16 20:52:00,226.571,226.579,226.546,226.579,92300000.0
2007-03-16 20:53:00,226.57,226.577,226.517,226.517,263400001.0
2007-03-16 20:54:00,226.585,226.598,226.575,226.595,161000003.0
2007-03-16 20:55:00,226.593,226.601,226.571,226.578,291600000.0
2007-03-16 20:56:00,226.571,226.58,226.548,226.578,228199999.0
2007-03-16 20:57:00,226.585,226.617,226.581,226.585,408500002.0
2007-03-16 20:58:00,226.586,226.602,226.571,226.58,319600002.0
2007-03-16 20:59:00,226.583,226.678,226.583,226.669,456700000.0
2007-03-16 21:00:00,226.682,226.72,226.645,226.657,547500001.0
2007-03-16 21:01:00,226.642,226.652,226.595,226.595,383700001.0
2007-03-16 21:02:00,226.589,226.615,226.568,226.597,268800000.0
2007-03-16 21:03:00,226.607,226.64,226.606,226.633,301599998.0
2007-03-16 21:04:00,226.645,226.646,226.596,226.616,104499999.0
2007-03-16 21:05:00,226.625,226.637,226.617,226.625,144400000.0
2007-03-16 21:06:00,226.619,226.632,226.589,226.624,197600000.0
2007-03-16 21:07:00,226.646,226.646,226.578,226.617,190500001.0
2007-03-16 21:08:00,226.612,226.612,226.504,226.514,158400000.0
2007-03-16 21:09:00,226.562,226.607,226.562,226.607,62900000.0
2007-03-16 21:10:00,226.621,226.642,226.603,226.603,99500000.0
2007-03-16 21:11:00,226.604,226.62,226.602,226.602,72300000.0
2007-03-16 21:12:00,226.599,226.617,226.547,226.585,134000000.0
2007-03-16 21:13:00,226.594,226.595,226.581,226.586,122500000.0
2007-03-16 21:14:00,226.584,226.595,226.565,226.568,360000001.0
2007-03-16 21:15:00,226.558,226.575,226.525,226.575,325199999.0
2007-03-16 21:16:00,226.583,226.594,226.543,226.573,79300001.0
2007-03-16 21:17:00,226.577,226.595,226.566,226.571,308300000.0
2007-03-16 21:18:00,226.58,226.592,226.57,226.583,178899999.0
2007-03-16 21:19:00,226.586,226.605,226.553,226.582,220600001.0
2007-03-16 21:20:00,226.576,226.579,226.546,226.575,216900000.0
2007-03-16 21:21:00,226.566,226.587,226.547,226.58,318500003.0
2007-03-16 21:22:00,226.585,226.596,226.567,226.585,171599999.0
2007-03-16 21:23:00,226.572,226.58,226.563,226.572,184800002.0
2007-03-16 21:24:00,226.567,226.59,226.558,226.576,220199999.0
2007-03-16 21:25:00,226.583,226.628,226.577,226.6,238600001.0
2007-03-16 21:26:00,226.605,226.643,226.591,226.629,123999999.0
2007-03-16 21:27:00,226.646,226.646,226.629,226.635,195800001.0
2007-03-16 21:28:00,226.624,226.631,226.61,226.611,138300001.0
2007-03-16 21:29:00,226.628,226.628,226.563,226.605,67200000.0
2007-03-16 21:30:00,226.613,226.63,226.59,226.63,97700000.0
2007-03-16 21:31:00,226.617,226.64,226.617,226.63,33900000.0
2007-03-16 21:32:00,226.658,226.658,226.591,226.614,76000000.0
2007-03-16 21:33:00,226.624,226.656,226.612,226.656,201099999.0
2007-03-16 21:34:00,226.64,226.663,226.623,226.64,108900000.0
2007-03-16 21:35:00,226.614,226.651,226.612,226.645,53299999.0
2007-03-16 21:36:00,226.652,226.665,226.641,226.665,59000000.0
2007-03-16 21:37:00,226.645,226.662,226.589,226.624,139199999.0
2007-03-16 21:38:00,226.623,226.642,226.622,226.622,69100000.0
2007-03-16 21:39:00,226.632,226.632,226.581,226.61,18000000.0
2007-03-16 21:40:00,226.613,226.614,226.596,226.596,52300000.0
2007-03-16 21:41:00,226.588,226.605,226.581,226.602,34100000.0
2007-03-16 21:42:00,226.598,226.6,226.572,226.6,129600002.0
2007-03-16 21:43:00,226.597,226.6,226.563,226.588,28700000.0
2007-03-16 21:44:00,226.591,226.61,226.54,226.543,255000000.0
2007-03-16 21:45:00,226.571,226.61,226.558,226.595,116800001.0
2007-03-16 21:46:00,226.581,226.601,226.567,226.601,144999999.0
2007-03-16 21:47:00,226.608,226.621,226.57,226.604,81799999.0
2007-03-16 21:48:00,226.603,226.603,226.551,226.591,91200000.0
2007-03-16 21:49:00,226.547,226.582,226.516,226.516,63400001.0
2007-03-16 21:50:00,226.601,226.606,226.548,226.551,43800000.0
2007-03-16 21:51:00,226.606,226.606,226.553,226.557,97100000.0
2007-03-16 21:52:00,226.614,226.624,226.594,226.602,20600000.0
2007-03-16 21:53:00,226.652,226.657,226.631,226.642,25300000.0
2007-03-16 21:54:00,226.638,226.662,226.605,226.662,104499999.0
2007-03-16 21:55:00,226.668,226.685,226.661,226.666,43500000.0
2007-03-16 21:56:00,226.671,226.685,226.646,226.685,31000000.0
2007-03-16 21:57:00,226.668,226.699,226.654,226.699,70400000.0
2007-03-16 21:58:00,226.707,226.71,226.681,226.681,43500000.0
2007-03-16 21:59:00,226.704,226.737,226.688,226.702,213000001.0
2007-03-16 22:00:00,226.694,226.72,226.686,226.72,170000000.0
2007-03-16 22:01:00,226.733,226.753,226.712,226.753,136100000.0
2007-03-16 22:02:00,226.735,226.765,226.71,226.765,219800000.0
2007-03-16 22:03:00,226.733,226.762,226.733,226.753,83900000.0
2007-03-16 22:04:00,226.759,226.797,226.732,226.762,155900000.0
2007-03-16 22:05:00,226.752,226.763,226.719,226.748,50000000.0
2007-03-16 22:06:00,226.74,226.756,226.719,226.74,36900000.0
2007-03-16 22:07:00,226.721,226.75,226.691,226.75,67900001.0
2007-03-16 22:08:00,226.743,226.756,226.738,226.756,69499999.0
2007-03-16 22:09:00,226.753,226.76,226.725,226.725,59899999.0
2007-03-16 22:10:00,226.707,226.73,226.7,226.706,13600000.0
2007-03-16 22:11:00,226.74,226.746,226.716,226.725,71300000.0
2007-03-16 22:12:00,226.671,226.727,226.671,226.678,84500000.0
2007-03-16 22:13:00,226.681,226.732,226.681,226.7,24800000.0
2007-03-16 22:14:00,226.738,226.75,226.734,226.747,65100000.0
2007-03-16 22:15:00,226.738,226.745,226.693,226.733,194199999.0
2007-03-16 22:16:00,226.737,226.739,226.679,226.727,225500001.0
2007-03-16 22:17:00,226.691,226.734,226.68,226.734,60000000.0
2007-03-16 22:18:00,226.75,226.75,226.695,226.733,84299999.0
2007-03-16 22:19:00,226.73,226.73,226.673,226.704,97800000.0
2007-03-16 22:20:00,226.715,226.729,226.675,226.716,59800000.0
2007-03-16 22:21:00,226.701,226.701,226.675,226.699,49700000.0
2007-03-16 22:22:00,226.7,226.707,226.685,226.685,81600000.0
2007-03-16 22:23:00,226.687,226.709,226.63,226.63,155399998.0
2007-03-16 22:24:00,226.707,226.712,226.675,226.71,91099999.0
2007-03-16 22:25:00,226.699,226.699,226.681,226.69,69000000.0
2007-03-16 22:26:00,226.689,226.699,226.673,226.699,51300000.0
2007-03-16 22:27:00,226.716,226.76,226.716,226.721,231600001.0
2007-03-16 22:28:00,226.707,226.723,226.686,226.708,66400000.0
2007-03-16 22:29:00,226.699,226.711,226.681,226.692,168700000.0
2007-03-16 22:30:00,226.643,226.69,226.635,226.669,41300000.0
2007-03-16 22:31:00,226.608,226.642,226.594,226.594,70500000.0
2007-03-16 22:32:00,226.57,226.599,226.537,226.537,125000001.0
2007-03-16 22:33:00,226.597,226.608,226.582,226.585,226599999.0
2007-03-16 22:34:00,226.593,226.603,226.536,226.536,299700000.0
2007-03-16 22:35:00,226.543,226.627,226.543,226.594,60000000.0
2007-03-16 22:36:00,226.564,226.616,226.555,226.595,101100001.0
2007-03-16 22:37:00,226.606,226.616,226.571,226.594,65700000.0
2007-03-16 22:38:00,226.613,226.625,226.613,226.618,56700000.0
2007-03-16 22:39:00,226.601,226.633,226.589,226.633,42400000.0
2007-03-16 22:40:00,226.642,226.658,226.59,226.59,56500000.0
2007-03-16 22:41:00,226.585,226.616,226.558,226.583,51600000.0
2007-03-16 22:42:00,226.581,226.581,226.399,226.399,25500000.0
2007-03-16 22:43:00,226.386,226.444,226.383,226.4,46500000.0
2007-03-16 22:44:00,226.398,226.43,226.385,226.411,154000000.0
2007-03-16 22:45:00,226.421,226.447,226.381,226.447,109099999.0
2007-03-16 22:46:00,226.428,226.428,226.362,226.415,66900001.0
2007-03-16 22:47:00,226.418,226.442,226.4,226.416,70400001.0
2007-03-16 22:48:00,226.393,226.431,226.343,226.431,85100000.0
2007-03-16 22:49:00,226.451,226.457,226.408,226.431,94399999.0
2007-03-16 22:50:00,226.449,226.478,226.418,226.478,74200000.0
2007-03-16 22:51:00,226.484,226.484,226.422,226.426,81300000.0
2007-03-16 22:52:00,226.468,226.492,226.451,226.478,37200000.0
2007-03-16 22:53:00,226.48,226.503,226.479,226.491,165599998.0
2007-03-16 22:54:00,226.462,226.484,226.451,226.466,89700001.0
2007-03-16 22:55:00,226.477,226.578,226.477,226.578,39900000.0
2007-03-16 22:56:00,226.579,226.579,226.531,226.553,77100001.0
2007-03-16 22:57:00,226.555,226.581,226.543,226.566,86100001.0
2007-03-16 22:58:00,226.563,226.59,226.551,226.587,57499999.0
2007-03-16 22:59:00,226.599,226.641,226.526,226.626,112500000.0
2007-03-18 23:00:00,225.962,225.98,225.946,225.966,54400000.0
2007-03-18 23:01:00,225.977,225.977,225.949,225.97,38300000.0
2007-03-18 23:02:00,225.958,225.995,225.957,225.973,74499999.0
2007-03-18 23:03:00,226.06,226.223,225.966,225.994,31300000.0
2007-03-18 23:04:00,226.012,226.012,225.915,225.915,56900001.0
2007-03-18 23:05:00,225.909,225.918,225.874,225.918,23700000.0
2007-03-18 23:06:00,225.912,225.962,225.871,225.962,58600000.0
2007-03-18 23:07:00,225.901,225.905,225.89,225.897,71800000.0
2007-03-18 23:08:00,225.868,225.868,225.751,225.786,30500000.0
2007-03-18 23:09:00,225.86,225.869,225.797,225.869,27000000.0
2007-03-18 23:10:00,225.868,225.868,225.76,225.813,60299999.0
2007-03-18 23:11:00,225.761,225.84,225.761,225.788,88000000.0
2007-03-18 23:12:00,225.858,225.875,225.817,225.83,69300000.0
2007-03-18 23:13:00,225.791,225.858,225.783,225.832,21300000.0
2007-03-18 23:14:00,225.786,225.813,225.768,225.793,71500000.0
2007-03-18 23:15:00,225.786,225.805,225.773,225.785,37700000.0
2007-03-18 23:16:00,225.799,225.812,225.782,225.812,28100000.0
2007-03-18 23:17:00,225.797,225.797,225.771,225.774,33200000.0
2007-03-18 23:18:00,225.786,225.794,225.769,225.794,57500000.0
2007-03-18 23:19:00,225.779,225.784,225.766,225.773,82200001.0
2007-03-18 23:20:00,225.787,225.794,225.763,225.768,60800000.0
2007-03-18 23:21:00,225.759,225.791,225.737,225.78,76199999.0
2007-03-18 23:22:00,225.801,225.807,225.769,225.799,68400000.0
2007-03-18 23:23:00,225.783,225.809,225.779,225.803,48800000.0
2007-03-18 23:24:00,225.824,225.824,225.789,225.803,36800000.0
2007-03-18 23:25:00,225.813,225.825,225.792,225.792,35200000.0
2007-03-18 23:26:00,225.8,225.802,225.771,225.771,19100000.0
2007-03-18 23:27:00,225.772,225.794,225.76,225.78,34200000.0
2007-03-18 23:28:00,225.751,225.794,225.751,225.769,51100000.0
2007-03-18 23:29:00,225.782,225.791,225.775,225.775,27500000.0
2007-03-18 23:30:00,225.802,225.814,225.79,225.814,27600000.0
2007-03-18 23:31:00,225.81,225.825,225.805,225.805,39800000.0
2007-03-18 23:32:00,225.825,225.831,225.801,225.808,47500000.0
2007-03-18 23:33:00,225.82,225.837,225.815,225.815,62500000.0
2007-03-18 23:34:00,225.849,225.849,225.824,225.824,49100000.0
2007-03-18 23:35:00,225.816,225.816,225.781,225.801,49400000.0
2007-03-18 23:36:00,225.798,225.833,225.784,225.807,66000000.0
2007-03-18 23:37:00,225.797,225.83,225.773,225.823,24300000.0
2007-03-18 23:38:00,225.775,225.775,225.76,225.772,41900000.0
2007-03-18 23:39:00,225.765,225.765,225.755,225.765,41400000.0
2007-03-18 23:40:00,225.806,225.806,225.746,225.746,71900001.0
2007-03-18 23:41:00,225.769,225.783,225.752,225.778,43500000.0
2007-03-18 23:42:00,225.776,225.82,225.776,225.817,31000000.0
2007-03-18 23:43:00,225.809,225.851,225.809,225.846,37300000.0
2007-03-18 23:44:00,225.823,225.849,225.814,225.814,47700001.0
2007-03-18 23:45:00,225.831,225.834,225.813,225.823,63400000.0
2007-03-18 23:46:00,225.828,225.83,225.81,225.816,68900000.0
2007-03-18 23:47:00,225.811,225.811,225.747,225.749,50200001.0
2007-03-18 23:48:00,225.754,225.761,225.703,225.712,52900000.0
2007-03-18 23:49:00,225.693,225.7,225.674,225.7,59500001.0
2007-03-18 23:50:00,225.694,225.707,225.678,225.692,53000000.0
2007-03-18 23:51:00,225.704,225.729,225.704,225.728,23400000.0
2007-03-18 23:52:00,225.711,225.711,225.686,225.69,44700000.0
2007-03-18 23:53:00,225.708,225.708,225.678,225.692,87400000.0
2007-03-18 23:54:00,225.694,225.705,225.688,225.699,34700000.0
2007-03-18 23:55:00,225.691,225.698,225.672,225.68,94899999.0
2007-03-18 23:56:00,225.694,225.695,225.648,225.648,81900000.0
2007-03-18 23:57:00,225.66,225.66,225.638,225.652,67399999.0
2007-03-18 23:58:00,225.648,225.648,225.618,225.631,59200000.0
2007-03-18 23:59:00,225.639,225.639,225.595,225.628,52800000.0
2007-03-19 00:00:00,225.679,225.698,225.633,225.633,67400000.0
2007-03-19 00:01:00,225.65,225.7,225.63,225.7,51900000.0
2007-03-19 00:02:00,225.698,225.713,225.66,225.66,34400000.0
2007-03-19 00:03:00,225.615,225.675,225.594,225.675,31400000.0
2007-03-19 00:04:00,225.652,225.673,225.64,225.654,48000001.0
2007-03-19 00:05:00,225.65,225.65,225.633,225.647,54799999.0
2007-03-19 00:06:00,225.656,225.656,225.616,225.621,52900000.0
2007-03-19 00:07:00,225.594,225.607,225.571,225.59,35799999.0
2007-03-19 00:08:00,225.583,225.598,225.565,225.597,60700000.0
2007-03-19 00:09:00,225.587,225.592,225.559,225.592,29500000.0
2007-03-19 00:10:00,225.564,225.573,225.564,225.564,54100001.0
2007-03-19 00:11:00,225.56,225.583,225.56,225.583,54400000.0
2007-03-19 00:12:00,225.589,225.59,225.575,225.579,39600000.0
2007-03-19 00:13:00,225.571,225.59,225.546,225.552,37500000.0
2007-03-19 00:14:00,225.524,225.524,225.365,225.365,55800000.0
2007-03-19 00:15:00,225.438,225.438,225.344,225.344,43000000.0
2007-03-19 00:16:00,225.372,225.479,225.372,225.433,63800000.0
2007-03-19 00:17:00,225.457,225.475,225.431,225.449,29000000.0
2007-03-19 00:18:00,225.447,225.476,225.44,225.443,66599999.0
2007-03-19 00:19:00,225.436,225.467,225.433,225.463,33800000.0
2007-03-19 00:20:00,225.46,225.48,225.46,225.465,45700000.0
2007-03-19 00:21:00,225.474,225.493,225.463,225.489,58200000.0
2007-03-19 00:22:00,225.493,225.517,225.474,225.48,51899999.0
2007-03-19 00:23:00,225.567,225.569,225.556,225.562,33700000.0
2007-03-19 00:24:00,225.546,225.569,225.537,225.567,30300000.0
2007-03-19 00:25:00,225.589,225.592,225.557,225.581,49300000.0
2007-03-19 00:26:00,225.604,225.623,225.569,225.576,57000000.0
2007-03-19 00:27:00,225.596,225.628,225.577,225.585,74299999.0
2007-03-19 00:28:00,225.598,225.63,225.589,225.611,28400000.0
2007-03-19 00:29:00,225.648,225.718,225.648,225.718,52500000.0
2007-03-19 00:30:00,225.716,225.716,225.688,225.694,20700000.0
2007-03-19 00:31:00,225.679,225.722,225.677,225.677,117399999.0
2007-03-19 00:32:00,225.691,225.705,225.691,225.705,21500000.0
2007-03-19 00:33:00,225.719,225.73,225.697,225.713,44900000.0
2007-03-19 00:34:00,225.716,225.767,225.702,225.747,49100000.0
2007-03-19 00:35:00,225.76,225.767,225.705,225.755,27900000.0
2007-03-19 00:36:00,225.818,225.835,225.731,225.731,51600000.0
2007-03-19 00:37:00,225.78,225.79,225.776,225.788,20000000.0
2007-03-19 00:38:00,225.761,225.791,225.752,225.775,75800000.0
2007-03-19 00:39:00,225.763,225.78,225.751,225.768,62100000.0
2007-03-19 00:40:00,225.766,225.786,225.762,225.784,57000000.0
2007-03-19 00:41:00,225.771,225.8,225.762,225.8,42499999.0
2007-03-19 00:42:00,225.766,225.811,225.75,225.792,26700000.0
2007-03-19 00:43:00,225.802,225.81,225.79,225.79,17200000.0
2007-03-19 00:44:00,225.802,225.808,225.775,225.807,49500000.0
2007-03-19 00:45:00,225.758,225.797,225.751,225.79,54900000.0
2007-03-19 00:46:00,225.743,225.765,225.743,225.765,34800000.0
2007-03-19 00:47:00,225.803,225.803,225.768,225.768,46599999.0
2007-03-19 00:48:00,225.761,225.804,225.75,225.75,60500001.0
2007-03-19 00:49:00,225.747,225.775,225.74,225.749,36600000.0
2007-03-19 00:50:00,225.782,225.782,225.754,225.754,50199999.0
2007-03-19 00:51:00,225.721,225.747,225.702,225.728,29200000.0
2007-03-19 00:52:00,225.728,225.728,225.687,225.69,40700000.0
2007-03-19 00:53:00,225.681,225.681,225.653,225.667,24700000.0
2007-03-19 00:54:00,225.652,225.664,225.637,225.637,54100000.0
2007-03-19 00:55:00,225.641,225.667,225.641,225.656,34400000.0
2007-03-19 00:56:00,225.662,225.668,225.615,225.615,66900000.0
2007-03-19 00:57:00,225.597,225.606,225.567,225.599,52800000.0
2007-03-19 00:58:00,225.559,225.572,225.523,225.548,62100000.0
2007-03-19 00:59:00,225.566,225.572,225.523,225.562,51300000.0
2007-03-19 01:00:00,225.587,225.595,225.549,225.588,97600001.0
2007-03-19 01:01:00,225.595,225.608,225.586,225.601,56799999.0
2007-03-19 01:02:00,225.635,225.635,225.589,225.634,51900000.0
2007-03-19 01:03:00,225.605,225.619,225.589,225.61,46100000.0
2007-03-19 01:04:00,225.592,225.607,225.579,225.592,78100000.0
2007-03-19 01:05:00,225.611,225.627,225.607,225.627,23800000.0
2007-03-19 01:06:00,225.607,225.61,225.573,225.573,45300000.0
2007-03-19 01:07:00,225.553,225.593,225.553,225.593,34100000.0
2007-03-19 01:08:00,225.614,225.625,225.59,225.593,95200001.0
2007-03-19 01:09:00,225.627,225.638,225.606,225.606,34200000.0
2007-03-19 01:10:00,225.619,225.619,225.595,225.595,32800000.0
2007-03-19 01:11:00,225.605,225.624,225.59,225.59,66000000.0
2007-03-19 01:12:00,225.591,225.603,225.565,225.565,51200000.0
2007-03-19 01:13:00,225.566,225.572,225.549,225.55,55800000.0
2007-03-19 01:14:00,225.535,225.554,225.515,225.515,64200001.0
2007-03-19 01:15:00,225.55,225.553,225.545,225.553,49400001.0
2007-03-19 01:16:00,225.553,225.572,225.538,225.565,26800000.0
2007-03-19 01:17:00,225.585,225.586,225.571,225.575,66099999.0
2007-03-19 01:18:00,225.615,225.661,225.611,225.661,52900000.0
2007-03-19 01:19:00,225.676,225.711,225.676,225.705,34100000.0
2007-03-19 01:20:00,225.7,225.704,225.679,225.697,32200000.0
2007-03-19 01:21:00,225.7,225.705,225.675,225.688,46200000.0
2007-03-19 01:22:00,225.694,225.711,225.683,225.689,46000001.0
2007-03-19 01:23:00,225.688,225.715,225.688,225.706,27100000.0
2007-03-19 01:24:00,225.729,225.744,225.724,225.744,33800000.0
2007-03-19 01:25:00,225.708,225.741,225.706,225.716,34200000.0
2007-03-19 01:26:00,225.761,225.778,225.761,225.762,67300000.0
2007-03-19 01:27:00,225.771,225.829,225.771,225.804,40800000.0
2007-03-19 01:28:00,225.824,225.875,225.824,225.875,32400000.0
2007-03-19 01:29:00,225.891,225.892,225.848,225.854,79900000.0
2007-03-19 01:30:00,225.868,225.883,225.853,225.869,32200000.0
2007-03-19 01:31:00,225.877,225.884,225.829,225.839,60500000.0
2007-03-19 01:32:00,225.838,225.838,225.788,225.788,31800000.0
2007-03-19 01:33:00,225.795,225.805,225.776,225.805,48200000.0
2007-03-19 01:34:00,225.801,225.837,225.787,225.835,38800000.0
2007-03-19 01:35:00,225.816,225.85,225.816,225.84,25800000.0
2007-03-19 01:36:00,225.847,225.95,225.847,225.934,51400000.0
2007-03-19 01:37:00,225.964,225.964,225.918,225.918,46400000.0
2007-03-19 01:38:00,225.9,225.912,225.886,225.902,22100000.0
2007-03-19 01:39:00,225.92,225.935,225.909,225.919,57400000.0
2007-03-19 01:40:00,225.941,225.971,225.931,225.941,49300000.0
2007-03-19 01:41:00,225.957,226.05,225.957,226.029,50200000.0
2007-03-19 01:42:00,226.047,226.098,226.047,226.097,37500000.0
2007-03-19 01:43:00,226.05,226.091,226.049,226.072,65000000.0
2007-03-19 01:44:00,226.048,226.123,226.022,226.123,57699999.0
2007-03-19 01:45:00,226.167,226.173,226.124,226.135,84800001.0
2007-03-19 01:46:00,226.134,226.145,226.11,226.142,55100000.0
2007-03-19 01:47:00,226.136,226.139,226.117,226.118,63100000.0
2007-03-19 01:48:00,226.097,226.097,226.057,226.065,24700000.0
2007-03-19 01:49:00,226.066,226.079,226.045,226.054,15600000.0
2007-03-19 01:50:00,226.044,226.059,226.025,226.058,62800000.0
2007-03-19 01:51:00,226.051,226.062,226.031,226.056,57900000.0
2007-03-19 01:52:00,226.028,226.041,226.02,226.027,65300000.0
2007-03-19 01:53:00,226.024,226.043,226.024,226.031,63800000.0
2007-03-19 01:54:00,226.026,226.026,225.985,226.023,43000000.0
2007-03-19 01:55:00,226.02,226.024,226.004,226.004,35900000.0
2007-03-19 01:56:00,226.014,226.014,225.976,225.976,49800000.0
2007-03-19 01:57:00,225.979,225.991,225.947,225.966,45299999.0
2007-03-19 01:58:00,225.977,225.977,225.942,225.949,22300000.0
2007-03-19 01:59:00,225.97,225.983,225.95,225.953,42600000.0
2007-03-19 02:00:00,225.943,225.956,225.938,225.939,44500000.0
2007-03-19 02:01:00,225.971,226.002,225.971,226.002,4700000.0
2007-03-19 02:02:00,226.049,226.083,226.049,226.078,27000000.0
2007-03-19 02:03:00,226.095,226.095,226.065,226.087,71800000.0
2007-03-19 02:04:00,226.112,226.134,226.098,226.128,55600000.0
2007-03-19 02:05:00,226.118,226.14,226.1,226.118,45000000.0
2007-03-19 02:06:00,226.125,226.147,226.124,226.147,81500002.0
2007-03-19 02:07:00,226.133,226.16,226.119,226.16,85400000.0
2007-03-19 02:08:00,226.192,226.192,226.175,226.177,57400000.0
2007-03-19 02:09:00,226.169,226.187,226.154,226.17,53800000.0
2007-03-19 02:10:00,226.136,226.15,226.121,226.148,24400000.0
2007-03-19 02:11:00,226.11,226.156,226.083,226.156,23600000.0
2007-03-19 02:12:00,226.212,226.223,226.212,226.223,11200000.0
2007-03-19 02:13:00,226.256,226.27,226.189,226.189,47700000.0
2007-03-19 02:14:00,226.159,226.159,226.119,226.119,33700001.0
2007-03-19 02:15:00,226.154,226.174,226.141,226.174,28900000.0
2007-03-19 02:16:00,226.171,226.18,226.162,226.169,45600001.0
2007-03-19 02:17:00,226.194,226.202,226.184,226.198,31600000.0
2007-03-19 02:18:00,226.218,226.218,226.214,226.214,6800000.0
2007-03-19 02:19:00,226.249,226.284,226.249,226.265,43400000.0
2007-03-19 02:20:00,226.287,226.313,226.253,226.253,41400000.0
2007-03-19 02:21:00,226.234,226.234,226.205,226.22,14000000.0
2007-03-19 02:22:00,226.204,226.231,226.204,226.231,47400000.0
2007-03-19 02:23:00,226.231,226.234,226.207,226.225,15800000.0
2007-03-19 02:24:00,226.222,226.24,226.218,226.219,44299999.0
2007-03-19 02:25:00,226.23,226.247,226.219,226.219,58499999.0
2007-03-19 02:26:00,226.19,226.19,226.124,226.124,62700001.0
2007-03-19 02:27:00,226.137,226.168,226.137,226.15,41799999.0
2007-03-19 02:28:00,226.153,226.232,226.153,226.232,29000000.0
2007-03-19 02:29:00,226.211,226.255,226.209,226.25,74100001.0
2007-03-19 02:30:00,226.234,226.244,226.212,226.212,53000000.0
2007-03-19 02:31:00,226.236,226.242,226.226,226.234,45000000.0
2007-03-19 02:32:00,226.245,226.254,226.222,226.235,51400000.0
2007-03-19 02:33:00,226.212,226.224,226.176,226.22,54900000.0
2007-03-19 02:34:00,226.205,226.238,226.188,226.188,71000001.0
2007-03-19 02:35:00,226.199,226.235,226.195,226.235,70300000.0
2007-03-19 02:36:00,226.249,226.249,226.214,226.237,30700000.0
2007-03-19 02:37:00,226.247,226.255,226.241,226.255,11900000.0
2007-03-19 02:38:00,226.234,226.269,226.233,226.269,47800000.0
2007-03-19 02:39:00,226.271,226.317,226.262,226.317,20800000.0
2007-03-19 02:40:00,226.352,226.389,226.352,226.357,76500000.0
2007-03-19 02:41:00,226.358,226.358,226.327,226.33,34399999.0
2007-03-19 02:42:00,226.339,226.339,226.271,226.293,61600000.0
2007-03-19 02:43:00,226.278,226.278,226.257,226.26,24200000.0
2007-03-19 02:44:00,226.276,226.33,226.276,226.33,15400000.0
2007-03-19 02:45:00,226.341,226.409,226.341,226.401,70500000.0
2007-03-19 02:46:00,226.391,226.426,226.375,226.426,44600000.0
2007-03-19 02:47:00,226.414,226.418,226.401,226.401,35999999.0
2007-03-19 02:48:00,226.411,226.434,226.389,226.429,89900001.0
2007-03-19 02:49:00,226.488,226.522,226.488,226.499,26600000.0
2007-03-19 02:50:00,226.499,226.53,226.485,226.523,76100000.0
2007-03-19 02:51:00,226.536,226.559,226.536,226.543,20100000.0
2007-03-19 02:52:00,226.553,226.604,226.537,226.587,65400000.0
2007-03-19 02:53:00,226.591,226.649,226.581,226.649,33200000.0
2007-03-19 02:54:00,226.626,226.685,226.573,226.685,75700000.0
2007-03-19 02:55:00,226.725,226.725,226.634,226.647,38400000.0
2007-03-19 02:56:00,226.686,226.74,226.686,226.697,15900000.0
2007-03-19 02:57:00,226.673,226.687,226.652,226.659,48700000.0
2007-03-19 02:58:00,226.641,226.667,226.641,226.665,55800000.0
2007-03-19 02:59:00,226.672,226.672,226.663,226.663,10700000.0
2007-03-19 03:00:00,226.673,226.676,226.645,226.648,34600000.0
2007-03-19 03:01:00,226.672,226.695,226.662,226.695,14800000.0
2007-03-19 03:02:00,226.737,226.881,226.736,226.832,73599999.0
2007-03-19 03:03:00,226.832,226.866,226.82,226.84,32700000.0
2007-03-19 03:04:00,226.853,226.946,226.848,226.946,46500000.0
2007-03-19 03:05:00,226.948,226.996,226.935,226.938,123900000.0
2007-03-19 03:06:00,226.901,226.94,226.901,226.927,40700000.0
2007-03-19 03:07:00,226.923,226.944,226.899,226.899,26000000.0
2007-03-19 03:08:00,226.876,226.924,226.855,226.924,33500000.0
2007-03-19 03:09:00,226.954,226.954,226.897,226.919,44800000.0
2007-03-19 03:10:00,226.963,226.998,226.957,226.996,52499999.0
2007-03-19 03:11:00,227.048,227.118,227.048,227.118,29900001.0
2007-03-19 03:12:00,227.182,227.203,227.08,227.092,61800000.0
2007-03-19 03:13:00,227.096,227.164,227.071,227.14,35000000.0
2007-03-19 03:14:00,227.135,227.135,227.012,227.05,66700000.0
2007-03-19 03:15:00,227.157,227.371,227.157,227.358,26000000.0
2007-03-19 03:16:00,227.312,227.338,227.285,227.286,42300000.0
2007-03-19 03:17:00,227.305,227.336,227.305,227.312,45400000.0
2007-03-19 03:18:00,227.407,227.867,227.407,227.821,38200000.0
2007-03-19 03:19:00,227.776,227.776,227.624,227.669,55700000.0
2007-03-19 03:20:00,227.671,227.671,227.61,227.61,43100000.0
2007-03-19 03:21:00,227.577,227.603,227.524,227.603,54800000.0
2007-03-19 03:22:00,227.635,227.664,227.554,227.554,41500000.0
2007-03-19 03:23:00,227.456,227.598,227.418,227.598,87600000.0
2007-03-19 03:24:00,227.625,227.63,227.465,227.465,63500000.0
2007-03-19 03:25:00,227.463,227.493,227.463,227.465,16400000.0
2007-03-19 03:26:00,227.45,227.45,227.241,227.251,99500001.0
2007-03-19 03:27:00,227.275,227.29,227.249,227.255,39600000.0
2007-03-19 03:28:00,227.293,227.322,227.284,227.302,58300000.0
2007-03-19 03:29:00,227.278,227.278,227.218,227.248,32900000.0
2007-03-19 03:30:00,227.247,227.297,227.247,227.294,47900000.0
2007-03-19 03:31:00,227.274,227.28,227.189,227.189,25800000.0
2007-03-19 03:32:00,227.143,227.166,227.139,227.155,44300000.0
2007-03-19 03:33:00,227.159,227.159,227.078,227.106,44400000.0
2007-03-19 03:34:00,227.12,227.145,227.061,227.088,27600000.0
2007-03-19 03:35:00,227.116,227.155,227.095,227.155,75500000.0
2007-03-19 03:36:00,227.198,227.27,227.198,227.27,53000000.0
2007-03-19 03:37:00,227.26,227.285,227.246,227.246,44900000.0
2007-03-19 03:38:00,227.206,227.294,227.206,227.294,42400000.0
2007-03-19 03:39:00,227.298,227.305,227.278,227.296,26800000.0
2007-03-19 03:40:00,227.283,227.304,227.251,227.251,60200000.0
2007-03-19 03:41:00,227.277,227.297,227.267,227.278,43599999.0
2007-03-19 03:42:00,227.26,227.263,227.205,227.205,36300000.0
2007-03-19 03:43:00,227.186,227.186,227.1,227.126,33800000.0
2007-03-19 03:44:00,227.145,227.226,227.145,227.226,28199999.0
2007-03-19 03:45:00,227.252,227.295,227.211,227.211,49500000.0
2007-03-19 03:46:00,227.194,227.242,227.194,227.237,15500000.0
2007-03-19 03:47:00,227.275,227.352,227.275,227.352,28900000.0
2007-03-19 03:48:00,227.337,227.357,227.313,227.34,74500000.0
2007-03-19 03:49:00,227.33,227.352,227.318,227.333,82499999.0
2007-03-19 03:50:00,227.329,227.358,227.328,227.328,44100000.0
2007-03-19 03:51:00,227.322,227.377,227.322,227.346,57700000.0
2007-03-19 03:52:00,227.333,227.446,227.333,227.446,59300000.0
2007-03-19 03:53:00,227.464,227.503,227.455,227.485,57800000.0
2007-03-19 03:54:00,227.491,227.506,227.472,227.494,61400000.0
2007-03-19 03:55:00,227.467,227.467,227.421,227.427,39500001.0
2007-03-19 03:56:00,227.439,227.475,227.429,227.429,30000000.0
2007-03-19 03:57:00,227.446,227.472,227.446,227.463,36400000.0
2007-03-19 03:58:00,227.474,227.49,227.452,227.464,46400000.0
2007-03-19 03:59:00,227.463,227.495,227.462,227.485,26500000.0
2007-03-19 04:00:00,227.474,227.499,227.45,227.499,66000000.0
2007-03-19 04:01:00,227.505,227.505,227.457,227.467,30000000.0
2007-03-19 04:02:00,227.465,227.481,227.465,227.473,28900000.0
2007-03-19 04:03:00,227.454,227.454,227.423,227.43,62600001.0
2007-03-19 04:04:00,227.441,227.441,227.415,227.429,28300000.0
2007-03-19 04:05:00,227.442,227.451,227.382,227.392,71300000.0
2007-03-19 04:06:00,227.432,227.452,227.432,227.446,62500001.0
2007-03-19 04:07:00,227.418,227.47,227.396,227.449,48600000.0
2007-03-19 04:08:00,227.445,227.473,227.445,227.467,15500000.0
2007-03-19 04:09:00,227.442,227.476,227.442,227.476,28000000.0
2007-03-19 04:10:00,227.466,227.474,227.455,227.474,42300000.0
2007-03-19 04:11:00,227.452,227.452,227.415,227.415,54800000.0
2007-03-19 04:12:00,227.402,227.408,227.395,227.408,29800000.0
2007-03-19 04:13:00,227.428,227.469,227.428,227.469,35100000.0
2007-03-19 04:14:00,227.483,227.522,227.483,227.522,50300000.0
2007-03-19 04:15:00,227.512,227.558,227.512,227.558,43300000.0
2007-03-19 04:16:00,227.554,227.557,227.493,227.534,47100000.0
2007-03-19 04:17:00,227.521,227.56,227.521,227.56,40100000.0
2007-03-19 04:18:00,227.548,227.582,227.539,227.575,47900000.0
2007-03-19 04:19:00,227.578,227.578,227.557,227.557,4100000.0
2007-03-19 04:20:00,227.536,227.541,227.498,227.498,90600001.0
2007-03-19 04:21:00,227.536,227.554,227.514,227.554,32600000.0
2007-03-19 04:22:00,227.563,227.563,227.538,227.538,27500000.0
2007-03-19 04:23:00,227.544,227.584,227.525,227.584,65800000.0
2007-03-19 04:24:00,227.595,227.614,227.572,227.572,58800000.0
2007-03-19 04:25:00,227.598,227.612,227.589,227.612,28600000.0
2007-03-19 04:26:00,227.613,227.63,227.588,227.63,17100000.0
2007-03-19 04:27:00,227.631,227.631,227.614,227.618,46600000.0
2007-03-19 04:28:00,227.622,227.635,227.588,227.627,53199999.0
2007-03-19 04:29:00,227.623,227.633,227.614,227.614,32900000.0
2007-03-19 04:30:00,227.623,227.653,227.623,227.653,9200000.0
2007-03-19 04:31:00,227.676,227.681,227.661,227.681,20000000.0
2007-03-19 04:32:00,227.667,227.684,227.667,227.683,64800000.0
2007-03-19 04:33:00,227.681,227.686,227.667,227.68,54299999.0
2007-03-19 04:34:00,227.673,227.7,227.671,227.69,53500001.0
2007-03-19 04:35:00,227.702,227.72,227.702,227.709,41000000.0
2007-03-19 04:36:00,227.721,227.723,227.709,227.718,53700000.0
2007-03-19 04:37:00,227.691,227.702,227.683,227.683,55800000.0
2007-03-19 04:38:00,227.695,227.704,227.63,227.631,30500000.0
2007-03-19 04:39:00,227.625,227.639,227.599,227.599,57700001.0
2007-03-19 04:40:00,227.597,227.597,227.55,227.55,46400000.0
2007-03-19 04:41:00,227.49,227.49,227.393,227.393,50099999.0
2007-03-19 04:42:00,227.392,227.394,227.351,227.351,75000001.0
2007-03-19 04:43:00,227.357,227.415,227.357,227.415,52299999.0
2007-03-19 04:44:00,227.425,227.495,227.425,227.469,28300000.0
2007-03-19 04:45:00,227.468,227.468,227.417,227.417,35100000.0
2007-03-19 04:46:00,227.421,227.423,227.379,227.392,50200000.0
2007-03-19 04:47:00,227.379,227.413,227.375,227.375,76000002.0
2007-03-19 04:48:00,227.335,227.335,227.276,227.301,50200001.0
2007-03-19 04:49:00,227.339,227.358,227.313,227.313,35900000.0
2007-03-19 04:50:00,227.24,227.271,227.184,227.188,53500000.0
2007-03-19 04:51:00,227.171,227.202,227.156,227.189,52500000.0
2007-03-19 04:52:00,227.169,227.176,227.081,227.081,42300000.0
2007-03-19 04:53:00,227.07,227.07,227.033,227.06,38800000.0
2007-03-19 04:54:00,227.063,227.087,227.062,227.086,68000001.0
2007-03-19 04:55:00,227.06,227.066,227.026,227.066,23700000.0
2007-03-19 04:56:00,227.092,227.112,227.089,227.094,23800000.0
2007-03-19 04:57:00,227.081,227.081,227.05,227.05,34600000.0
2007-03-19 04:58:00,227.069,227.105,227.059,227.098,52400000.0
2007-03-19 04:59:00,227.096,227.101,227.069,227.101,17600000.0
2007-03-19 05:00:00,227.128,227.128,227.077,227.091,86200000.0
2007-03-19 05:01:00,227.116,227.166,227.116,227.142,44600000.0
2007-03-19 05:02:00,227.127,227.14,227.083,227.119,75600001.0
2007-03-19 05:03:00,227.123,227.154,227.123,227.145,68000000.0
2007-03-19 05:04:00,227.161,227.163,227.132,227.137,50600000.0
2007-03-19 05:05:00,227.129,227.133,227.109,227.133,68000000.0
2007-03-19 05:06:00,227.147,227.171,227.147,227.149,85300000.0
2007-03-19 05:07:00,227.157,227.168,227.152,227.152,23100000.0
2007-03-19 05:08:00,227.127,227.163,227.092,227.157,114700001.0
2007-03-19 05:09:00,227.15,227.181,227.103,227.181,58900000.0
2007-03-19 05:10:00,227.145,227.212,227.131,227.205,45500000.0
2007-03-19 05:11:00,227.213,227.213,227.181,227.205,97000000.0
2007-03-19 05:12:00,227.198,227.232,227.198,227.217,79400001.0
2007-03-19 05:13:00,227.225,227.233,227.214,227.229,56400000.0
2007-03-19 05:14:00,227.225,227.276,227.225,227.269,123700000.0
2007-03-19 05:15:00,227.255,227.271,227.205,227.258,96600000.0
2007-03-19 05:16:00,227.256,227.276,227.244,227.276,78600000.0
2007-03-19 05:17:00,227.291,227.346,227.291,227.333,48200000.0
2007-03-19 05:18:00,227.306,227.338,227.285,227.338,24400000.0
2007-03-19 05:19:00,227.328,227.429,227.328,227.402,84700000.0
2007-03-19 05:20:00,227.383,227.419,227.381,227.398,62500000.0
2007-03-19 05:21:00,227.396,227.4,227.383,227.4,21100000.0
2007-03-19 05:22:00,227.377,227.379,227.303,227.373,84100000.0
2007-03-19 05:23:00,227.378,227.41,227.368,227.41,69100000.0
2007-03-19 05:24:00,227.403,227.403,227.346,227.397,75100000.0
2007-03-19 05:25:00,227.401,227.422,227.386,227.392,255799999.0
2007-03-19 05:26:00,227.402,227.406,227.38,227.4,280200003.0
2007-03-19 05:27:00,227.359,227.384,227.313,227.369,93700000.0
2007-03-19 05:28:00,227.409,227.486,227.409,227.485,77900001.0
2007-03-19 05:29:00,227.507,227.507,227.459,227.481,38900000.0
2007-03-19 05:30:00,227.496,227.517,227.496,227.514,177700001.0
2007-03-19 05:31:00,227.512,227.526,227.493,227.526,36200000.0
2007-03-19 05:32:00,227.514,227.537,227.482,227.525,188600000.0
2007-03-19 05:33:00,227.52,227.612,227.502,227.612,48700000.0
2007-03-19 05:34:00,227.628,227.639,227.581,227.639,46800000.0
2007-03-19 05:35:00,227.618,227.641,227.592,227.616,56500000.0
2007-03-19 05:36:00,227.6,227.63,227.596,227.619,74500000.0
2007-03-19 05:37:00,227.603,227.648,227.603,227.605,72300000.0
2007-03-19 05:38:00,227.626,227.626,227.566,227.608,32000000.0
2007-03-19 05:39:00,227.61,227.69,227.604,227.69,70500002.0
2007-03-19 05:40:00,227.724,227.794,227.724,227.744,118200001.0
2007-03-19 05:41:00,227.747,227.856,227.747,227.838,51200000.0
2007-03-19 05:42:00,227.818,227.818,227.802,227.802,7300000.0
2007-03-19 05:43:00,227.781,227.835,227.721,227.835,194499999.0
2007-03-19 05:44:00,227.829,227.877,227.794,227.83,224900001.0
2007-03-19 05:45:00,227.802,227.802,227.636,227.636,46100000.0
2007-03-19 05:46:00,227.619,227.626,227.597,227.598,41199999.0
2007-03-19 05:47:00,227.582,227.582,227.513,227.556,99200000.0
2007-03-19 05:48:00,227.592,227.599,227.549,227.558,95399999.0
2007-03-19 05:49:00,227.549,227.549,227.506,227.514,21400000.0
2007-03-19 05:50:00,227.534,227.547,227.512,227.547,30300000.0
2007-03-19 05:51:00,227.542,227.552,227.518,227.521,49900000.0
2007-03-19 05:52:00,227.533,227.533,227.481,227.481,70800000.0
2007-03-19 05:53:00,227.534,227.544,227.491,227.544,54899999.0
2007-03-19 05:54:00,227.558,227.569,227.542,227.569,66300000.0
2007-03-19 05:55:00,227.574,227.575,227.536,227.536,117500000.0
2007-03-19 05:56:00,227.536,227.575,227.536,227.575,73900000.0
2007-03-19 05:57:00,227.559,227.559,227.519,227.544,242800000.0
2007-03-19 05:58:00,227.548,227.548,227.461,227.49,172899999.0
2007-03-19 05:59:00,227.474,227.486,227.463,227.467,174399999.0
2007-03-19 06:00:00,227.487,227.534,227.487,227.498,130100000.0
2007-03-19 06:01:00,227.511,227.528,227.504,227.519,71000000.0
2007-03-19 06:02:00,227.555,227.586,227.528,227.586,59900000.0
2007-03-19 06:03:00,227.615,227.675,227.615,227.668,22800000.0
2007-03-19 06:04:00,227.68,227.706,227.656,227.706,56500000.0
2007-03-19 06:05:00,227.711,227.718,227.673,227.684,130500000.0
2007-03-19 06:06:00,227.682,227.685,227.633,227.633,51700000.0
2007-03-19 06:07:00,227.596,227.596,227.579,227.586,31500000.0
2007-03-19 06:08:00,227.585,227.587,227.563,227.57,107100000.0
2007-03-19 06:09:00,227.58,227.607,227.58,227.607,37000000.0
2007-03-19 06:10:00,227.599,227.621,227.574,227.593,74200001.0
2007-03-19 06:11:00,227.61,227.632,227.594,227.62,121900000.0
2007-03-19 06:12:00,227.623,227.623,227.589,227.589,83400000.0
2007-03-19 06:13:00,227.575,227.588,227.563,227.572,132999998.0
2007-03-19 06:14:00,227.57,227.611,227.57,227.611,70700000.0
2007-03-19 06:15:00,227.605,227.611,227.566,227.585,229500001.0
2007-03-19 06:16:00,227.583,227.596,227.578,227.596,52500000.0
2007-03-19 06:17:00,227.62,227.663,227.615,227.619,147100000.0
2007-03-19 06:18:00,227.625,227.625,227.564,227.594,31200000.0
2007-03-19 06:19:00,227.597,227.625,227.597,227.625,32300000.0
2007-03-19 06:20:00,227.611,227.615,227.599,227.615,68000000.0
2007-03-19 06:21:00,227.616,227.616,227.605,227.605,22600000.0
2007-03-19 06:22:00,227.589,227.589,227.507,227.54,130400000.0
2007-03-19 06:23:00,227.551,227.551,227.51,227.541,61400000.0
2007-03-19 06:24:00,227.547,227.558,227.518,227.558,47900000.0
2007-03-19 06:25:00,227.549,227.588,227.542,227.588,120500000.0
2007-03-19 06:26:00,227.583,227.583,227.549,227.575,164900000.0
2007-03-19 06:27:00,227.57,227.611,227.56,227.565,89800000.0
2007-03-19 06:28:00,227.561,227.561,227.528,227.55,57199999.0
2007-03-19 06:29:00,227.55,227.552,227.533,227.54,88700000.0
2007-03-19 06:30:00,227.535,227.55,227.535,227.54,71300000.0
2007-03-19 06:31:00,227.528,227.547,227.522,227.537,130500000.0
2007-03-19 06:32:00,227.535,227.565,227.517,227.56,151600000.0
2007-03-19 06:33:00,227.547,227.583,227.514,227.565,107500000.0
2007-03-19 06:34:00,227.579,227.595,227.552,227.585,280999998.0
2007-03-19 06:35:00,227.581,227.608,227.568,227.568,218099999.0
2007-03-19 06:36:00,227.561,227.561,227.533,227.535,174399999.0
2007-03-19 06:37:00,227.526,227.567,227.525,227.559,187500000.0
2007-03-19 06:38:00,227.553,227.563,227.505,227.548,187100000.0
2007-03-19 06:39:00,227.563,227.58,227.548,227.563,290200000.0
2007-03-19 06:40:00,227.575,227.595,227.536,227.575,258799999.0
2007-03-19 06:41:00,227.574,227.61,227.562,227.588,195600000.0
2007-03-19 06:42:00,227.576,227.581,227.514,227.549,267800001.0
2007-03-19 06:43:00,227.55,227.559,227.54,227.548,121199998.0
2007-03-19 06:44:00,227.487,227.561,227.487,227.551,326400000.0
2007-03-19 06:45:00,227.538,227.566,227.53,227.561,308599999.0
2007-03-19 06:46:00,227.556,227.561,227.536,227.561,181900001.0
2007-03-19 06:47:00,227.571,227.613,227.571,227.613,144800001.0
2007-03-19 06:48:00,227.616,227.616,227.538,227.539,92599999.0
2007-03-19 06:49:00,227.573,227.582,227.555,227.582,108500000.0
2007-03-19 06:50:00,227.587,227.594,227.565,227.565,73700000.0
2007-03-19 06:51:00,227.574,227.574,227.538,227.56,156600000.0
2007-03-19 06:52:00,227.561,227.6,227.551,227.568,192000000.0
2007-03-19 06:53:00,227.563,227.578,227.563,227.565,191700000.0
2007-03-19 06:54:00,227.565,227.592,227.526,227.592,147100001.0
2007-03-19 06:55:00,227.58,227.604,227.533,227.604,119700000.0
2007-03-19 06:56:00,227.605,227.615,227.58,227.589,266200003.0
2007-03-19 06:57:00,227.59,227.602,227.574,227.577,214699999.0
2007-03-19 06:58:00,227.617,227.682,227.617,227.682,374100001.0
2007-03-19 06:59:00,227.698,227.731,227.698,227.725,407299998.0
2007-03-19 07:00:00,227.716,227.732,227.651,227.732,597500000.0
2007-03-19 07:01:00,227.747,227.772,227.734,227.75,369000001.0
2007-03-19 07:02:00,227.75,227.764,227.698,227.747,374299999.0
2007-03-19 07:03:00,227.731,227.765,227.714,227.73,155000000.0
2007-03-19 07:04:00,227.724,227.764,227.704,227.764,331400000.0
2007-03-19 07:05:00,227.75,227.753,227.728,227.737,172700000.0
2007-03-19 07:06:00,227.73,227.767,227.724,227.724,266499999.0
2007-03-19 07:07:00,227.73,227.782,227.73,227.777,63100000.0
2007-03-19 07:08:00,227.776,227.803,227.766,227.781,128700001.0
2007-03-19 07:09:00,227.793,227.803,227.744,227.793,341600000.0
2007-03-19 07:10:00,227.795,227.827,227.795,227.82,116200001.0
2007-03-19 07:11:00,227.81,227.819,227.794,227.794,223299999.0
2007-03-19 07:12:00,227.79,227.832,227.788,227.801,265400000.0
2007-03-19 07:13:00,227.8,227.808,227.772,227.784,219699999.0
2007-03-19 07:14:00,227.789,227.789,227.766,227.767,303300002.0
2007-03-19 07:15:00,227.753,227.768,227.689,227.748,307000001.0
2007-03-19 07:16:00,227.748,227.76,227.721,227.728,355200001.0
2007-03-19 07:17:00,227.74,227.778,227.725,227.778,255200000.0
2007-03-19 07:18:00,227.791,227.813,227.769,227.781,260699999.0
2007-03-19 07:19:00,227.785,227.811,227.779,227.811,388100000.0
2007-03-19 07:20:00,227.809,227.809,227.756,227.795,235100001.0
2007-03-19 07:21:00,227.802,227.802,227.758,227.76,260600000.0
2007-03-19 07:22:00,227.759,227.759,227.689,227.727,80000001.0
2007-03-19 07:23:00,227.738,227.761,227.737,227.761,97400000.0
2007-03-19 07:24:00,227.735,227.749,227.716,227.725,126100001.0
2007-03-19 07:25:00,227.725,227.746,227.712,227.737,142100000.0
2007-03-19 07:26:00,227.669,227.775,227.669,227.773,138600000.0
2007-03-19 07:27:00,227.774,227.78,227.753,227.766,541899998.0
2007-03-19 07:28:00,227.77,227.807,227.764,227.793,463399998.0
2007-03-19 07:29:00,227.793,227.828,227.748,227.828,568900000.0
2007-03-19 07:30:00,227.835,227.836,227.791,227.796,462799998.0
2007-03-19 07:31:00,227.795,227.804,227.777,227.788,345400001.0
2007-03-19 07:32:00,227.799,227.799,227.755,227.771,166800000.0
2007-03-19 07:33:00,227.781,227.789,227.75,227.75,407100000.0
2007-03-19 07:34:00,227.738,227.758,227.732,227.732,241099999.0
2007-03-19 07:35:00,227.731,227.769,227.723,227.736,147399999.0
2007-03-19 07:36:00,227.717,227.729,227.712,227.718,195699998.0
2007-03-19 07:37:00,227.729,227.739,227.701,227.73,245400001.0
2007-03-19 07:38:00,227.741,227.769,227.74,227.747,124400000.0
2007-03-19 07:39:00,227.739,227.746,227.684,227.713,301000001.0
2007-03-19 07:40:00,227.703,227.726,227.689,227.702,158499999.0
2007-03-19 07:41:00,227.686,227.757,227.683,227.715,155400001.0
2007-03-19 07:42:00,227.726,227.747,227.709,227.709,63900000.0
2007-03-19 07:43:00,227.691,227.692,227.633,227.636,195299999.0
2007-03-19 07:44:00,227.608,227.645,227.572,227.645,308300000.0
2007-03-19 07:45:00,227.661,227.671,227.631,227.637,202000000.0
2007-03-19 07:46:00,227.622,227.643,227.586,227.638,200600000.0
2007-03-19 07:47:00,227.656,227.689,227.654,227.654,523199998.0
2007-03-19 07:48:00,227.646,227.672,227.646,227.66,272899999.0
2007-03-19 07:49:00,227.668,227.67,227.636,227.656,153500000.0
2007-03-19 07:50:00,227.668,227.695,227.655,227.678,99800000.0
2007-03-19 07:51:00,227.672,227.709,227.672,227.697,171200000.0
2007-03-19 07:52:00,227.688,227.725,227.679,227.725,182199999.0
2007-03-19 07:53:00,227.731,227.747,227.726,227.738,222099999.0
2007-03-19 07:54:00,227.745,227.759,227.705,227.754,178900000.0
2007-03-19 07:55:00,227.764,227.798,227.764,227.785,88500000.0
2007-03-19 07:56:00,227.803,227.814,227.795,227.795,131900001.0
2007-03-19 07:57:00,227.812,227.837,227.81,227.817,149000001.0
2007-03-19 07:58:00,227.8,227.821,227.764,227.798,123300000.0
2007-03-19 07:59:00,227.801,227.801,227.7,227.756,86500000.0
2007-03-19 08:00:00,227.74,227.744,227.73,227.74,252299999.0
2007-03-19 08:01:00,227.734,227.77,227.726,227.757,231000000.0
2007-03-19 08:02:00,227.747,227.78,227.692,227.773,135400001.0
2007-03-19 08:03:00,227.769,227.769,227.654,227.694,174100001.0
2007-03-19 08:04:00,227.68,227.738,227.68,227.718,74800000.0
2007-03-19 08:05:00,227.715,227.76,227.651,227.745,156599999.0
2007-03-19 08:06:00,227.745,227.757,227.685,227.732,197299998.0
2007-03-19 08:07:00,227.74,227.775,227.74,227.751,147600001.0
2007-03-19 08:08:00,227.746,227.768,227.693,227.768,133200000.0
2007-03-19 08:09:00,227.762,227.765,227.742,227.742,104500000.0
2007-03-19 08:10:00,227.74,227.755,227.687,227.735,149399999.0
2007-03-19 08:11:00,227.74,227.755,227.73,227.73,179400000.0
2007-03-19 08:12:00,227.75,227.767,227.74,227.74,46600000.0
2007-03-19 08:13:00,227.726,227.764,227.713,227.764,131600000.0
2007-03-19 08:14:00,227.762,227.791,227.722,227.764,106100000.0
2007-03-19 08:15:00,227.757,227.786,227.757,227.769,245100003.0
2007-03-19 08:16:00,227.775,227.775,227.761,227.763,44400000.0
2007-03-19 08:17:00,227.746,227.759,227.693,227.735,173799999.0
2007-03-19 08:18:00,227.732,227.77,227.727,227.77,334299998.0
2007-03-19 08:19:00,227.767,227.775,227.745,227.745,285599999.0
2007-03-19 08:20:00,227.717,227.729,227.699,227.712,197300000.0
2007-03-19 08:21:00,227.704,227.704,227.632,227.678,203099998.0
2007-03-19 08:22:00,227.697,227.703,227.667,227.667,96500000.0
2007-03-19 08:23:00,227.666,227.698,227.666,227.686,290300001.0
2007-03-19 08:24:00,227.664,227.7,227.609,227.693,340799998.0
2007-03-19 08:25:00,227.701,227.734,227.694,227.708,313300000.0
2007-03-19 08:26:00,227.699,227.756,227.699,227.752,145400000.0
2007-03-19 08:27:00,227.753,227.782,227.753,227.77,344900001.0
2007-03-19 08:28:00,227.711,227.775,227.711,227.757,148300000.0
2007-03-19 08:29:00,227.765,227.767,227.745,227.753,216600001.0
2007-03-19 08:30:00,227.738,227.738,227.688,227.693,61100000.0
2007-03-19 08:31:00,227.69,227.692,227.666,227.692,192100000.0
2007-03-19 08:32:00,227.7,227.713,227.679,227.681,306700002.0
2007-03-19 08:33:00,227.677,227.701,227.605,227.608,450300001.0
2007-03-19 08:34:00,227.602,227.606,227.579,227.588,169399999.0
2007-03-19 08:35:00,227.593,227.614,227.57,227.57,112400001.0
2007-03-19 08:36:00,227.545,227.545,227.472,227.534,396100002.0
2007-03-19 08:37:00,227.547,227.563,227.522,227.538,109000000.0
2007-03-19 08:38:00,227.524,227.536,227.502,227.529,98600000.0
2007-03-19 08:39:00,227.525,227.531,227.509,227.509,121500000.0
2007-03-19 08:40:00,227.49,227.506,227.475,227.488,179300000.0
2007-03-19 08:41:00,227.498,227.535,227.496,227.516,157400000.0
2007-03-19 08:42:00,227.537,227.624,227.537,227.594,188400002.0
2007-03-19 08:43:00,227.576,227.612,227.568,227.612,49500000.0
2007-03-19 08:44:00,227.61,227.641,227.602,227.617,316500001.0
2007-03-19 08:45:00,227.619,227.632,227.596,227.619,189299999.0
2007-03-19 08:46:00,227.616,227.619,227.589,227.589,177800000.0
2007-03-19 08:47:00,227.576,227.576,227.533,227.542,101800001.0
2007-03-19 08:48:00,227.524,227.524,227.432,227.432,39899999.0
2007-03-19 08:49:00,227.421,227.421,227.259,227.3,114900001.0
2007-03-19 08:50:00,227.284,227.318,227.276,227.305,171200000.0
2007-03-19 08:51:00,227.303,227.336,227.298,227.336,309300001.0
2007-03-19 08:52:00,227.357,227.428,227.357,227.428,275300000.0
2007-03-19 08:53:00,227.442,227.448,227.394,227.414,438100003.0
2007-03-19 08:54:00,227.422,227.426,227.343,227.367,211499999.0
2007-03-19 08:55:00,227.351,227.43,227.351,227.423,142600000.0
2007-03-19 08:56:00,227.419,227.419,227.369,227.392,237799999.0
2007-03-19 08:57:00,227.377,227.407,227.374,227.38,264900001.0
2007-03-19 08:58:00,227.394,227.405,227.361,227.395,52200000.0
2007-03-19 08:59:00,227.402,227.405,227.377,227.377,110300000.0
2007-03-19 09:00:00,227.422,227.568,227.422,227.545,285700001.0
2007-03-19 09:01:00,227.563,227.602,227.543,227.551,342900001.0
2007-03-19 09:02:00,227.548,227.572,227.535,227.572,153299999.0
2007-03-19 09:03:00,227.558,227.558,227.518,227.54,41500000.0
2007-03-19 09:04:00,227.535,227.551,227.512,227.523,219499999.0
2007-03-19 09:05:00,227.516,227.537,227.507,227.521,226900000.0
2007-03-19 09:06:00,227.506,227.542,227.496,227.496,233099998.0
2007-03-19 09:07:00,227.505,227.505,227.428,227.454,345700001.0
2007-03-19 09:08:00,227.435,227.477,227.425,227.47,234400000.0
2007-03-19 09:09:00,227.486,227.493,227.458,227.475,192900000.0
2007-03-19 09:10:00,227.5,227.515,227.48,227.511,205399999.0
2007-03-19 09:11:00,227.525,227.557,227.51,227.523,143400001.0
2007-03-19 09:12:00,227.495,227.507,227.471,227.482,142100001.0
2007-03-19 09:13:00,227.488,227.491,227.469,227.469,195000001.0
2007-03-19 09:14:00,227.458,227.458,227.363,227.457,171600000.0
2007-03-19 09:15:00,227.489,227.557,227.476,227.557,295999998.0
2007-03-19 09:16:00,227.554,227.554,227.525,227.525,134900000.0
2007-03-19 09:17:00,227.517,227.536,227.483,227.483,274700001.0
2007-03-19 09:18:00,227.457,227.457,227.384,227.384,300000000.0
2007-03-19 09:19:00,227.377,227.395,227.338,227.385,303800000.0
2007-03-19 09:20:00,227.392,227.407,227.34,227.392,139400001.0
2007-03-19 09:21:00,227.388,227.423,227.301,227.423,145000001.0
2007-03-19 09:22:00,227.421,227.45,227.421,227.45,126800001.0
2007-03-19 09:23:00,227.445,227.535,227.445,227.535,312699999.0
2007-03-19 09:24:00,227.548,227.548,227.478,227.478,532299998.0
2007-03-19 09:25:00,227.465,227.488,227.454,227.468,521800001.0
2007-03-19 09:26:00,227.46,227.477,227.442,227.449,493800002.0
2007-03-19 09:27:00,227.439,227.459,227.427,227.444,427600001.0
2007-03-19 09:28:00,227.466,227.508,227.459,227.483,328200002.0
2007-03-19 09:29:00,227.49,227.542,227.447,227.517,325400000.0
2007-03-19 09:30:00,227.533,227.564,227.521,227.55,486399999.0
2007-03-19 09:31:00,227.566,227.599,227.56,227.598,372600002.0
2007-03-19 09:32:00,227.605,227.635,227.588,227.589,402000002.0
2007-03-19 09:33:00,227.576,227.611,227.559,227.575,396700000.0
2007-03-19 09:34:00,227.574,227.574,227.519,227.521,501600004.0
2007-03-19 09:35:00,227.5,227.527,227.463,227.472,657700001.0
2007-03-19 09:36:00,227.469,227.501,227.446,227.493,720500001.0
2007-03-19 09:37:00,227.506,227.569,227.506,227.535,523000001.0
2007-03-19 09:38:00,227.526,227.545,227.448,227.507,678000003.0
2007-03-19 09:39:00,227.506,227.523,227.483,227.502,544200000.0
2007-03-19 09:40:00,227.474,227.474,227.36,227.36,536900002.0
2007-03-19 09:41:00,227.374,227.432,227.374,227.404,333700002.0
2007-03-19 09:42:00,227.417,227.462,227.417,227.441,264900001.0
2007-03-19 09:43:00,227.43,227.433,227.396,227.415,733599999.0
2007-03-19 09:44:00,227.417,227.464,227.402,227.459,764499996.0
2007-03-19 09:45:00,227.466,227.489,227.437,227.448,729199997.0
2007-03-19 09:46:00,227.453,227.453,227.402,227.42,462600002.0
2007-03-19 09:47:00,227.407,227.459,227.399,227.448,285100000.0
2007-03-19 09:48:00,227.47,227.494,227.454,227.494,358200001.0
2007-03-19 09:49:00,227.485,227.499,227.459,227.478,546399999.0
2007-03-19 09:50:00,227.467,227.471,227.445,227.47,542000002.0
2007-03-19 09:51:00,227.471,227.471,227.431,227.445,672600002.0
2007-03-19 09:52:00,227.442,227.551,227.427,227.536,820099999.0
2007-03-19 09:53:00,227.542,227.555,227.501,227.508,609600000.0
2007-03-19 09:54:00,227.523,227.536,227.505,227.525,694099998.0
2007-03-19 09:55:00,227.482,227.517,227.447,227.517,478199997.0
2007-03-19 09:56:00,227.495,227.57,227.495,227.527,592200000.0
2007-03-19 09:57:00,227.537,227.6,227.537,227.6,729899997.0
2007-03-19 09:58:00,227.6,227.612,227.562,227.585,606999998.0
2007-03-19 09:59:00,227.572,227.585,227.558,227.558,54400000.0
2007-03-19 10:00:00,227.564,227.6,227.564,227.594,47600000.0
2007-03-19 10:01:00,227.614,227.654,227.614,227.638,24300000.0
2007-03-19 10:02:00,227.646,227.668,227.626,227.626,32500000.0
2007-03-19 10:03:00,227.615,227.62,227.591,227.604,23300000.0
2007-03-19 10:04:00,227.614,227.628,227.579,227.579,58400000.0
2007-03-19 10:05:00,227.61,227.676,227.61,227.652,34900000.0
2007-03-19 10:06:00,227.694,227.724,227.694,227.715,39000000.0
2007-03-19 10:07:00,227.74,227.769,227.722,227.743,43299999.0
2007-03-19 10:08:00,227.746,227.78,227.736,227.741,51300001.0
2007-03-19 10:09:00,227.754,227.767,227.732,227.732,50200000.0
2007-03-19 10:10:00,227.733,227.754,227.726,227.754,56900000.0
2007-03-19 10:11:00,227.767,227.768,227.733,227.737,46999999.0
2007-03-19 10:12:00,227.759,227.768,227.682,227.682,38900000.0
2007-03-19 10:13:00,227.666,227.706,227.666,227.695,47299999.0
2007-03-19 10:14:00,227.702,227.727,227.698,227.727,40000000.0
2007-03-19 10:15:00,227.713,227.719,227.7,227.708,33700000.0
2007-03-19 10:16:00,227.701,227.72,227.701,227.72,11900000.0
2007-03-19 10:17:00,227.713,227.742,227.709,227.731,53200000.0
2007-03-19 10:18:00,227.739,227.76,227.739,227.75,65000002.0
2007-03-19 10:19:00,227.77,227.801,227.77,227.797,41900000.0
2007-03-19 10:20:00,227.82,227.85,227.82,227.85,30200000.0
2007-03-19 10:21:00,227.852,227.872,227.841,227.851,73900000.0
2007-03-19 10:22:00,227.866,227.884,227.838,227.838,61100000.0
2007-03-19 10:23:00,227.818,227.845,227.814,227.83,55800000.0
2007-03-19 10:24:00,227.803,227.803,227.766,227.773,19200000.0
2007-03-19 10:25:00,227.796,227.82,227.777,227.777,21200000.0
2007-03-19 10:26:00,227.764,227.78,227.764,227.773,56400000.0
2007-03-19 10:27:00,227.776,227.784,227.763,227.78,69900000.0
2007-03-19 10:28:00,227.769,227.789,227.721,227.758,83700000.0
2007-03-19 10:29:00,227.773,227.815,227.773,227.787,34300000.0
2007-03-19 10:30:00,227.801,227.833,227.801,227.813,27500000.0
2007-03-19 10:31:00,227.808,227.826,227.807,227.813,54899999.0
2007-03-19 10:32:00,227.818,227.847,227.812,227.847,21800000.0
2007-03-19 10:33:00,227.869,227.875,227.834,227.844,26600000.0
2007-03-19 10:34:00,227.858,227.94,227.858,227.94,50700000.0
2007-03-19 10:35:00,227.962,227.962,227.924,227.939,22900000.0
2007-03-19 10:36:00,227.941,227.964,227.936,227.955,80900001.0
2007-03-19 10:37:00,227.988,228.02,227.988,228.02,33900000.0
2007-03-19 10:38:00,228.031,228.077,228.031,228.07,36300000.0
2007-03-19 10:39:00,228.033,228.04,228.004,228.015,50700000.0
2007-03-19 10:40:00,228.03,228.064,228.03,228.032,68599999.0
2007-03-19 10:41:00,228.046,228.059,228.046,228.059,11600000.0
2007-03-19 10:42:00,228.111,228.158,228.111,228.133,36400000.0
2007-03-19 10:43:00,228.134,228.134,228.088,228.095,61100000.0
2007-03-19 10:44:00,228.099,228.114,228.094,228.106,21100000.0
2007-03-19 10:45:00,228.11,228.119,228.097,228.101,81600001.0
2007-03-19 10:46:00,228.106,228.136,228.098,228.11,50500000.0
2007-03-19 10:47:00,228.096,228.124,228.095,228.096,29500000.0
2007-03-19 10:48:00,228.069,228.12,228.062,228.12,74400000.0
2007-03-19 10:49:00,228.11,228.117,228.054,228.106,65500000.0
2007-03-19 10:50:00,228.115,228.116,228.086,228.116,56500000.0
2007-03-19 10:51:00,228.131,228.169,228.11,228.156,43900000.0
2007-03-19 10:52:00,228.149,228.185,228.149,228.175,75599999.0
2007-03-19 10:53:00,228.176,228.22,228.176,228.2,59900000.0
2007-03-19 10:54:00,228.232,228.232,228.136,228.145,43900000.0
2007-03-19 10:55:00,228.16,228.249,228.16,228.249,15600000.0
2007-03-19 10:56:00,228.271,228.271,228.205,228.232,45700000.0
2007-03-19 10:57:00,228.233,228.282,228.228,228.27,65400000.0
2007-03-19 10:58:00,228.298,228.338,228.279,228.338,66500000.0
2007-03-19 10:59:00,228.326,228.336,228.298,228.299,64800000.0
2007-03-19 11:00:00,228.289,228.301,228.272,228.272,85500000.0
2007-03-19 11:01:00,228.298,228.298,228.281,228.282,12700000.0
2007-03-19 11:02:00,228.303,228.303,228.223,228.269,81099999.0
2007-03-19 11:03:00,228.24,228.266,228.204,228.266,62400000.0
2007-03-19 11:04:00,228.272,228.301,228.243,228.295,71700000.0
2007-03-19 11:05:00,228.257,228.257,228.168,228.178,60300000.0
2007-03-19 11:06:00,228.22,228.223,228.198,228.223,25900000.0
2007-03-19 11:07:00,228.226,228.245,228.217,228.24,50899999.0
2007-03-19 11:08:00,228.252,228.262,228.248,228.252,52299999.0
2007-03-19 11:09:00,228.252,228.275,228.234,228.275,34800000.0
2007-03-19 11:10:00,228.257,228.292,228.257,228.292,11900000.0
2007-03-19 11:11:00,228.259,228.365,228.259,228.365,27100000.0
2007-03-19 11:12:00,228.405,228.44,228.405,228.414,67800000.0
2007-03-19 11:13:00,228.418,228.424,228.391,228.415,28600000.0
2007-03-19 11:14:00,228.439,228.497,228.438,228.484,52300000.0
2007-03-19 11:15:00,228.464,228.492,228.46,228.489,36700000.0
2007-03-19 11:16:00,228.477,228.485,228.465,228.485,60300000.0
2007-03-19 11:17:00,228.479,228.51,228.478,228.482,62300000.0
2007-03-19 11:18:00,228.483,228.49,228.462,228.476,43500000.0
2007-03-19 11:19:00,228.469,228.469,228.438,228.44,27900000.0
2007-03-19 11:20:00,228.455,228.466,228.451,228.453,72800001.0
2007-03-19 11:21:00,228.43,228.43,228.383,228.426,58599999.0
2007-03-19 11:22:00,228.423,228.451,228.41,228.425,71399999.0
2007-03-19 11:23:00,228.424,228.424,228.404,228.409,35400000.0
2007-03-19 11:24:00,228.397,228.414,228.362,228.362,76399999.0
2007-03-19 11:25:00,228.358,228.371,228.329,228.331,36700000.0
2007-03-19 11:26:00,228.347,228.35,228.266,228.266,45900000.0
2007-03-19 11:27:00,228.284,228.382,228.284,228.382,22300000.0
2007-03-19 11:28:00,228.377,228.392,228.354,228.354,53500001.0
2007-03-19 11:29:00,228.356,228.356,228.32,228.333,47900001.0
2007-03-19 11:30:00,228.355,228.368,228.352,228.354,16900000.0
2007-03-19 11:31:00,228.307,228.344,228.286,228.34,59300000.0
2007-03-19 11:32:00,228.317,228.317,228.232,228.232,22000000.0
2007-03-19 11:33:00,228.296,228.3,228.281,228.3,28500000.0
2007-03-19 11:34:00,228.29,228.32,228.277,228.3,109900001.0
2007-03-19 11:35:00,228.303,228.325,228.297,228.323,40100000.0
2007-03-19 11:36:00,228.325,228.331,228.277,228.32,39600000.0
2007-03-19 11:37:00,228.312,228.321,228.285,228.285,35600000.0
2007-03-19 11:38:00,228.279,228.308,228.26,228.299,50700000.0
2007-03-19 11:39:00,228.281,228.291,228.22,228.22,40700000.0
2007-03-19 11:40:00,228.228,228.228,228.199,228.209,41700000.0
2007-03-19 11:41:00,228.229,228.25,228.229,228.236,16100000.0
2007-03-19 11:42:00,228.234,228.24,228.209,228.232,42900000.0
2007-03-19 11:43:00,228.232,228.262,228.227,228.253,60700000.0
2007-03-19 11:44:00,228.238,228.256,228.227,228.246,68100000.0
2007-03-19 11:45:00,228.246,228.247,228.226,228.226,35100000.0
2007-03-19 11:46:00,228.232,228.241,228.198,228.232,85300000.0
2007-03-19 11:47:00,228.236,228.257,228.236,228.25,30900000.0
2007-03-19 11:48:00,228.267,228.279,228.267,228.269,25200000.0
2007-03-19 11:49:00,228.27,228.273,228.244,228.244,84899999.0
2007-03-19 11:50:00,228.214,228.226,228.179,228.19,34200000.0
2007-03-19 11:51:00,228.178,228.229,228.164,228.221,33700000.0
2007-03-19 11:52:00,228.24,228.245,228.179,228.179,29399999.0
2007-03-19 11:53:00,228.165,228.188,228.16,228.17,41499999.0
2007-03-19 11:54:00,228.143,228.155,228.121,228.155,54000000.0
2007-03-19 11:55:00,228.145,228.162,228.121,228.121,47400000.0
2007-03-19 11:56:00,228.122,228.179,228.122,228.162,73600000.0
2007-03-19 11:57:00,228.229,228.328,228.229,228.328,15000000.0
2007-03-19 11:58:00,228.368,228.408,228.364,228.374,36200000.0
2007-03-19 11:59:00,228.351,228.434,228.346,228.434,70700000.0
2007-03-19 12:00:00,228.443,228.459,228.443,228.449,48400000.0
2007-03-19 12:01:00,228.456,228.492,228.456,228.492,34600000.0
2007-03-19 12:02:00,228.485,228.491,228.461,228.462,43900000.0
2007-03-19 12:03:00,228.474,228.485,228.464,228.471,44599999.0
2007-03-19 12:04:00,228.474,228.484,228.472,228.474,73300001.0
2007-03-19 12:05:00,228.47,228.471,228.407,228.407,22400000.0
2007-03-19 12:06:00,228.494,228.5,228.433,228.44,41000000.0
2007-03-19 12:07:00,228.455,228.465,228.427,228.427,35800000.0
2007-03-19 12:08:00,228.411,228.428,228.391,228.413,42400000.0
2007-03-19 12:09:00,228.405,228.41,228.386,228.405,33100000.0
2007-03-19 12:10:00,228.444,228.444,228.399,228.405,38500000.0
2007-03-19 12:11:00,228.412,228.449,228.403,228.44,93599999.0
2007-03-19 12:12:00,228.429,228.443,228.425,228.425,48299999.0
2007-03-19 12:13:00,228.416,228.416,228.38,228.401,68400000.0
2007-03-19 12:14:00,228.388,228.388,228.354,228.354,48900000.0
2007-03-19 12:15:00,228.34,228.35,228.295,228.295,28300000.0
2007-03-19 12:16:00,228.262,228.271,228.23,228.23,118799999.0
2007-03-19 12:17:00,228.252,228.281,228.245,228.281,54700000.0
2007-03-19 12:18:00,228.263,228.297,228.252,228.297,76600000.0
2007-03-19 12:19:00,228.284,228.297,228.249,228.249,52700000.0
2007-03-19 12:20:00,228.292,228.386,228.292,228.378,25799999.0
2007-03-19 12:21:00,228.402,228.408,228.353,228.353,41700000.0
2007-03-19 12:22:00,228.307,228.307,228.287,228.29,32900000.0
2007-03-19 12:23:00,228.316,228.316,228.274,228.28,25600000.0
2007-03-19 12:24:00,228.255,228.255,228.165,228.183,74400000.0
2007-03-19 12:25:00,228.179,228.179,228.148,228.153,76200000.0
2007-03-19 12:26:00,228.164,228.192,228.164,228.188,31500000.0
2007-03-19 12:27:00,228.178,228.183,228.125,228.133,52700000.0
2007-03-19 12:28:00,228.119,228.138,228.069,228.069,48600001.0
2007-03-19 12:29:00,228.059,228.074,228.032,228.057,101700001.0
2007-03-19 12:30:00,228.069,228.074,228.048,228.068,40600000.0
2007-03-19 12:31:00,228.069,228.069,228.034,228.068,37200000.0
2007-03-19 12:32:00,228.087,228.09,228.087,228.09,12000000.0
2007-03-19 12:33:00,228.104,228.106,228.079,228.079,36400000.0
2007-03-19 12:34:00,228.076,228.085,228.066,228.066,19500000.0
2007-03-19 12:35:00,228.076,228.082,228.061,228.073,36300000.0
2007-03-19 12:36:00,228.052,228.052,228.004,228.02,26300000.0
2007-03-19 12:37:00,228.031,228.036,227.98,227.98,65300000.0
2007-03-19 12:38:00,228.012,228.022,227.955,227.955,53600000.0
2007-03-19 12:39:00,227.963,228.02,227.957,228.02,31100000.0
2007-03-19 12:40:00,228.029,228.056,228.023,228.056,33800000.0
2007-03-19 12:41:00,228.055,228.058,228.028,228.058,52300000.0
2007-03-19 12:42:00,228.062,228.062,228.035,228.035,7300000.0
2007-03-19 12:43:00,228.031,228.043,228.029,228.029,63899999.0
2007-03-19 12:44:00,228.032,228.055,228.032,228.042,41400000.0
2007-03-19 12:45:00,228.019,228.059,228.009,228.021,69200000.0
2007-03-19 12:46:00,228.015,228.026,227.94,227.94,57900000.0
2007-03-19 12:47:00,227.934,227.98,227.923,227.958,83799999.0
2007-03-19 12:48:00,227.949,227.961,227.882,227.895,52500000.0
2007-03-19 12:49:00,227.88,227.903,227.87,227.9,34700000.0
2007-03-19 12:50:00,227.922,227.937,227.896,227.896,42299999.0
2007-03-19 12:51:00,227.908,227.921,227.854,227.854,62200001.0
2007-03-19 12:52:00,227.909,227.926,227.906,227.916,83999999.0
2007-03-19 12:53:00,227.921,227.936,227.904,227.932,25800000.0
2007-03-19 12:54:00,227.943,227.959,227.937,227.951,28400000.0
2007-03-19 12:55:00,227.893,227.973,227.893,227.966,25600000.0
2007-03-19 12:56:00,227.97,228.005,227.97,228.005,68500001.0
2007-03-19 12:57:00,227.999,228.036,227.978,228.036,70700000.0
2007-03-19 12:58:00,228.056,228.091,228.041,228.091,54000000.0
2007-03-19 12:59:00,228.085,228.105,228.022,228.022,63700000.0
2007-03-19 13:00:00,228.044,228.073,228.03,228.03,18800000.0
2007-03-19 13:01:00,228.073,228.073,228.023,228.023,34700000.0
2007-03-19 13:02:00,228.015,228.026,227.984,228.018,86100000.0
2007-03-19 13:03:00,228.033,228.06,228.017,228.055,41000000.0
2007-03-19 13:04:00,228.052,228.052,228.028,228.036,31100000.0
2007-03-19 13:05:00,228.059,228.061,228.048,228.048,83700000.0
2007-03-19 13:06:00,228.016,228.054,228.012,228.047,82500000.0
2007-03-19 13:07:00,228.054,228.054,228.033,228.045,18100000.0
2007-03-19 13:08:00,228.021,228.032,227.994,228.029,67499999.0
2007-03-19 13:09:00,228.012,228.034,227.968,228.034,21900000.0
2007-03-19 13:10:00,228.049,228.067,228.047,228.067,11600000.0
2007-03-19 13:11:00,228.067,228.067,228.022,228.031,38500000.0
2007-03-19 13:12:00,228.024,228.066,228.022,228.066,30800000.0
2007-03-19 13:13:00,228.067,228.073,228.061,228.061,45400000.0
2007-03-19 13:14:00,228.07,228.075,228.055,228.055,40300000.0
2007-03-19 13:15:00,228.059,228.12,228.059,228.115,38500000.0
2007-03-19 13:16:00,228.118,228.122,228.058,228.093,56200000.0
2007-03-19 13:17:00,228.088,228.098,228.058,228.075,29800000.0
2007-03-19 13:18:00,228.092,228.132,228.092,228.132,29700000.0
2007-03-19 13:19:00,228.13,228.181,228.13,228.175,31100000.0
2007-03-19 13:20:00,228.168,228.186,228.147,228.186,38900000.0
2007-03-19 13:21:00,228.17,228.191,228.159,228.182,40899999.0
2007-03-19 13:22:00,228.233,228.301,228.233,228.294,44800000.0
2007-03-19 13:23:00,228.31,228.348,228.31,228.348,19400000.0
2007-03-19 13:24:00,228.363,228.393,228.363,228.39,36399999.0
2007-03-19 13:25:00,228.39,228.394,228.37,228.37,34400000.0
2007-03-19 13:26:00,228.338,228.35,228.327,228.339,40500000.0
2007-03-19 13:27:00,228.323,228.323,228.308,228.31,12400000.0
2007-03-19 13:28:00,228.289,228.292,228.264,228.264,40099999.0
2007-03-19 13:29:00,228.248,228.248,228.226,228.242,26800000.0
2007-03-19 13:30:00,228.243,228.243,228.211,228.221,21300000.0
2007-03-19 13:31:00,228.246,228.263,228.227,228.263,59000000.0
2007-03-19 13:32:00,228.293,228.344,228.29,228.344,45100000.0
2007-03-19 13:33:00,228.35,228.358,228.34,228.34,28400000.0
2007-03-19 13:34:00,228.322,228.325,228.316,228.325,19200000.0
2007-03-19 13:35:00,228.335,228.342,228.328,228.329,41599999.0
2007-03-19 13:36:00,228.313,228.329,228.313,228.322,53700000.0
2007-03-19 13:37:00,228.325,228.325,228.309,228.31,17700000.0
2007-03-19 13:38:00,228.308,228.332,228.282,228.332,27500000.0
2007-03-19 13:39:00,228.315,228.338,228.304,228.311,50400001.0
2007-03-19 13:40:00,228.344,228.356,228.324,228.346,21000000.0
2007-03-19 13:41:00,228.351,228.367,228.334,228.366,36500000.0
2007-03-19 13:42:00,228.378,228.463,228.378,228.463,71500001.0
2007-03-19 13:43:00,228.471,228.494,228.459,228.487,59900001.0
2007-03-19 13:44:00,228.477,228.499,228.467,228.486,77600000.0
2007-03-19 13:45:00,228.48,228.48,228.427,228.464,37100000.0
2007-03-19 13:46:00,228.483,228.495,228.48,228.494,41100000.0
2007-03-19 13:47:00,228.494,228.497,228.484,228.486,31799999.0
2007-03-19 13:48:00,228.444,228.444,228.389,228.393,28900000.0
2007-03-19 13:49:00,228.396,228.396,228.36,228.39,47600000.0
2007-03-19 13:50:00,228.371,228.393,228.328,228.393,53900001.0
2007-03-19 13:51:00,228.382,228.382,228.35,228.373,51800000.0
2007-03-19 13:52:00,228.387,228.387,228.363,228.363,19300000.0
2007-03-19 13:53:00,228.307,228.343,228.297,228.318,62300001.0
2007-03-19 13:54:00,228.331,228.342,228.331,228.34,45300000.0
2007-03-19 13:55:00,228.313,228.313,228.286,228.286,13600000.0
2007-03-19 13:56:00,228.285,228.328,228.285,228.321,32400000.0
2007-03-19 13:57:00,228.328,228.349,228.327,228.335,63000000.0
2007-03-19 13:58:00,228.332,228.36,228.325,228.336,70100000.0
2007-03-19 13:59:00,228.351,228.359,228.323,228.323,54200000.0
2007-03-19 14:00:00,228.354,228.429,228.354,228.429,69799999.0
2007-03-19 14:01:00,228.454,228.506,228.454,228.505,18000000.0
2007-03-19 14:02:00,228.523,228.523,228.485,228.498,29900000.0
2007-03-19 14:03:00,228.48,228.482,228.462,228.464,24700000.0
2007-03-19 14:04:00,228.439,228.439,228.368,228.368,45100000.0
2007-03-19 14:05:00,228.393,228.445,228.393,228.421,36000000.0
2007-03-19 14:06:00,228.442,228.491,228.419,228.491,72600000.0
2007-03-19 14:07:00,228.482,228.56,228.482,228.551,49800000.0
2007-03-19 14:08:00,228.52,228.591,228.517,228.591,28200000.0
2007-03-19 14:09:00,228.601,228.616,228.565,228.565,17800000.0
2007-03-19 14:10:00,228.556,228.556,228.513,228.515,59299999.0
2007-03-19 14:11:00,228.502,228.502,228.467,228.467,40399999.0
2007-03-19 14:12:00,228.452,228.468,228.423,228.464,44700000.0
2007-03-19 14:13:00,228.474,228.474,228.45,228.45,37200000.0
2007-03-19 14:14:00,228.453,228.454,228.413,228.413,32899999.0
2007-03-19 14:15:00,228.426,228.456,228.414,228.436,34200000.0
2007-03-19 14:16:00,228.448,228.457,228.435,228.44,45800000.0
2007-03-19 14:17:00,228.425,228.433,228.376,228.381,49800001.0
2007-03-19 14:18:00,228.368,228.396,228.368,228.388,69100000.0
2007-03-19 14:19:00,228.356,228.356,228.322,228.322,39000000.0
2007-03-19 14:20:00,228.328,228.328,228.278,228.296,43600000.0
2007-03-19 14:21:00,228.281,228.313,228.254,228.313,62000000.0
2007-03-19 14:22:00,228.328,228.343,228.313,228.333,50600000.0
2007-03-19 14:23:00,228.331,228.331,228.296,228.318,23900000.0
2007-03-19 14:24:00,228.306,228.306,228.271,228.296,66800000.0
2007-03-19 14:25:00,228.302,228.315,228.286,228.294,37300000.0
2007-03-19 14:26:00,228.309,228.309,228.269,228.276,30700000.0
2007-03-19 14:27:00,228.292,228.292,228.268,228.276,47900000.0
2007-03-19 14:28:00,228.271,228.281,228.264,228.281,52599999.0
2007-03-19 14:29:00,228.282,228.282,228.263,228.263,12900000.0
2007-03-19 14:30:00,228.264,228.291,228.259,228.275,33800000.0
2007-03-19 14:31:00,228.301,228.301,228.262,228.262,17300000.0
2007-03-19 14:32:00,228.239,228.257,228.238,228.24,79000000.0
2007-03-19 14:33:00,228.228,228.242,228.202,228.211,25400000.0
2007-03-19 14:34:00,228.237,228.266,228.237,228.244,33100000.0
2007-03-19 14:35:00,228.252,228.256,228.233,228.233,81700002.0
2007-03-19 14:36:00,228.222,228.241,228.156,228.214,68800000.0
2007-03-19 14:37:00,228.253,228.298,228.253,228.298,7600000.0
2007-03-19 14:38:00,228.313,228.335,228.306,228.332,57000000.0
2007-03-19 14:39:00,228.337,228.369,228.33,228.352,42600000.0
2007-03-19 14:40:00,228.372,228.372,228.332,228.344,42500000.0
2007-03-19 14:41:00,228.339,228.34,228.311,228.316,38699999.0
2007-03-19 14:42:00,228.311,228.321,228.286,228.306,52600000.0
2007-03-19 14:43:00,228.297,228.315,228.28,228.311,44699999.0
2007-03-19 14:44:00,228.312,228.312,228.285,228.285,58300000.0
2007-03-19 14:45:00,228.306,228.335,228.298,228.335,139500000.0
2007-03-19 14:46:00,228.334,228.36,228.334,228.36,56600000.0
2007-03-19 14:47:00,228.355,228.367,228.349,228.349,66600000.0
2007-03-19 14:48:00,228.356,228.392,228.339,228.392,57899999.0
2007-03-19 14:49:00,228.395,228.441,228.392,228.423,109600000.0
2007-03-19 14:50:00,228.401,228.437,228.393,228.437,26700000.0
2007-03-19 14:51:00,228.438,228.461,228.43,228.442,35600000.0
2007-03-19 14:52:00,228.461,228.481,228.445,228.447,65000001.0
2007-03-19 14:53:00,228.454,228.494,228.442,228.494,54500000.0
2007-03-19 14:54:00,228.501,228.531,228.488,228.527,41200000.0
2007-03-19 14:55:00,228.536,228.536,228.518,228.526,43200000.0
2007-03-19 14:56:00,228.547,228.562,228.533,228.562,45100000.0
2007-03-19 14:57:00,228.559,228.571,228.551,228.551,30500000.0
2007-03-19 14:58:00,228.557,228.557,228.511,228.522,83900000.0
2007-03-19 14:59:00,228.529,228.542,228.438,228.438,77700001.0
2007-03-19 15:00:00,228.435,228.457,228.429,228.437,69900000.0
2007-03-19 15:01:00,228.476,228.493,228.476,228.477,24100000.0
2007-03-19 15:02:00,228.489,228.512,228.485,228.493,70800000.0
2007-03-19 15:03:00,228.491,228.505,228.487,228.505,31900000.0
2007-03-19 15:04:00,228.518,228.562,228.507,228.547,51500000.0
2007-03-19 15:05:00,228.564,228.588,228.563,228.572,42400000.0
2007-03-19 15:06:00,228.549,228.549,228.513,228.533,15900000.0
2007-03-19 15:07:00,228.546,228.546,228.504,228.511,45100001.0
2007-03-19 15:08:00,228.514,228.52,228.503,228.505,45700000.0
2007-03-19 15:09:00,228.536,228.556,228.536,228.556,9600000.0
2007-03-19 15:10:00,228.566,228.585,228.544,228.56,91399998.0
2007-03-19 15:11:00,228.549,228.549,228.518,228.538,40500000.0
2007-03-19 15:12:00,228.531,228.543,228.494,228.494,57100000.0
2007-03-19 15:13:00,228.491,228.518,228.487,228.511,42800000.0
2007-03-19 15:14:00,228.505,228.517,228.503,228.503,51600001.0
2007-03-19 15:15:00,228.516,228.516,228.487,228.487,21900000.0
2007-03-19 15:16:00,228.465,228.465,228.431,228.432,29700000.0
2007-03-19 15:17:00,228.423,228.423,228.404,228.411,29200000.0
2007-03-19 15:18:00,228.37,228.37,228.259,228.259,18300000.0
2007-03-19 15:19:00,228.245,228.273,228.224,228.273,45800001.0
2007-03-19 15:20:00,228.278,228.311,228.278,228.305,40100000.0
2007-03-19 15:21:00,228.293,228.327,228.27,228.321,57900001.0
2007-03-19 15:22:00,228.322,228.345,228.322,228.342,19800000.0
2007-03-19 15:23:00,228.321,228.321,228.31,228.311,26600000.0
2007-03-19 15:24:00,228.298,228.326,228.263,228.326,28200000.0
2007-03-19 15:25:00,228.303,228.341,228.281,228.331,59200000.0
2007-03-19 15:26:00,228.355,228.372,228.331,228.368,75399999.0
2007-03-19 15:27:00,228.382,228.4,228.362,228.375,52100000.0
2007-03-19 15:28:00,228.366,228.375,228.323,228.326,44900000.0
2007-03-19 15:29:00,228.326,228.356,228.32,228.329,19500000.0
2007-03-19 15:30:00,228.361,228.371,228.339,228.36,53800000.0
2007-03-19 15:31:00,228.329,228.375,228.305,228.359,55199999.0
2007-03-19 15:32:00,228.353,228.353,228.333,228.353,16800000.0
2007-03-19 15:33:00,228.355,228.364,228.302,228.302,38100001.0
2007-03-19 15:34:00,228.282,228.322,228.282,228.31,38900000.0
2007-03-19 15:35:00,228.319,228.33,228.305,228.33,15600000.0
2007-03-19 15:36:00,228.355,228.37,228.354,228.362,29300000.0
2007-03-19 15:37:00,228.384,228.4,228.362,228.362,55700001.0
2007-03-19 15:38:00,228.328,228.358,228.318,228.318,51000001.0
2007-03-19 15:39:00,228.317,228.317,228.277,228.3,27400000.0
2007-03-19 15:40:00,228.295,228.297,228.276,228.297,34200000.0
2007-03-19 15:41:00,228.27,228.297,228.27,228.297,61200000.0
2007-03-19 15:42:00,228.281,228.284,228.253,228.265,39400000.0
2007-03-19 15:43:00,228.232,228.255,228.218,228.222,56800000.0
2007-03-19 15:44:00,228.213,228.241,228.213,228.235,43100000.0
2007-03-19 15:45:00,228.249,228.279,228.246,228.279,71200001.0
2007-03-19 15:46:00,228.264,228.264,228.231,228.238,33400000.0
2007-03-19 15:47:00,228.243,228.27,228.243,228.268,16200000.0
2007-03-19 15:48:00,228.274,228.274,228.23,228.23,21400000.0
2007-03-19 15:49:00,228.234,228.235,228.218,228.235,36400000.0
2007-03-19 15:50:00,228.262,228.262,228.244,228.251,24800000.0
2007-03-19 15:51:00,228.249,228.259,228.23,228.23,56800000.0
2007-03-19 15:52:00,228.241,228.264,228.241,228.244,33400000.0
2007-03-19 15:53:00,228.25,228.263,228.235,228.241,39500000.0
2007-03-19 15:54:00,228.245,228.253,228.236,228.241,32900000.0
2007-03-19 15:55:00,228.212,228.212,228.164,228.164,78400000.0
2007-03-19 15:56:00,228.164,228.183,228.152,228.183,58699999.0
2007-03-19 15:57:00,228.186,228.208,228.176,228.19,62700000.0
2007-03-19 15:58:00,228.211,228.237,228.181,228.237,35900000.0
2007-03-19 15:59:00,228.261,228.319,228.261,228.319,27500000.0
2007-03-19 16:00:00,228.329,228.409,228.299,228.407,40000000.0
2007-03-19 16:01:00,228.426,228.458,228.417,228.436,62400001.0
2007-03-19 16:02:00,228.455,228.461,228.45,228.452,41500000.0
2007-03-19 16:03:00,228.428,228.428,228.372,228.372,12800000.0
2007-03-19 16:04:00,228.359,228.418,228.359,228.406,29400000.0
2007-03-19 16:05:00,228.391,228.4,228.36,228.4,21700000.0
2007-03-19 16:06:00,228.383,228.383,228.355,228.356,49600000.0
2007-03-19 16:07:00,228.357,228.387,228.352,228.387,37100000.0
2007-03-19 16:08:00,228.391,228.391,228.372,228.372,101199999.0
2007-03-19 16:09:00,228.366,228.401,228.354,228.388,65800000.0
2007-03-19 16:10:00,228.369,228.375,228.349,228.349,34700000.0
2007-03-19 16:11:00,228.359,228.374,228.356,228.359,37400000.0
2007-03-19 16:12:00,228.351,228.392,228.351,228.392,23100000.0
2007-03-19 16:13:00,228.389,228.44,228.389,228.422,62500000.0
2007-03-19 16:14:00,228.422,228.428,228.378,228.391,31600000.0
2007-03-19 16:15:00,228.372,228.392,228.334,228.376,45100000.0
2007-03-19 16:16:00,228.387,228.419,228.387,228.419,32100000.0
2007-03-19 16:17:00,228.427,228.455,228.425,228.429,47600000.0
2007-03-19 16:18:00,228.446,228.471,228.434,228.45,73100001.0
2007-03-19 16:19:00,228.428,228.436,228.412,228.412,18300000.0
2007-03-19 16:20:00,228.444,228.462,228.42,228.441,79899999.0
2007-03-19 16:21:00,228.429,228.429,228.396,228.41,41700000.0
2007-03-19 16:22:00,228.415,228.454,228.415,228.451,39200000.0
2007-03-19 16:23:00,228.44,228.488,228.44,228.48,35600000.0
2007-03-19 16:24:00,228.485,228.502,228.475,228.496,30000000.0
2007-03-19 16:25:00,228.527,228.527,228.502,228.502,83200000.0
2007-03-19 16:26:00,228.501,228.501,228.446,228.485,26100000.0
2007-03-19 16:27:00,228.48,228.48,228.452,228.475,15100000.0
2007-03-19 16:28:00,228.496,228.522,228.492,228.519,53900000.0
2007-03-19 16:29:00,228.532,228.535,228.466,228.466,11000000.0
2007-03-19 16:30:00,228.45,228.48,228.45,228.48,36000000.0
2007-03-19 16:31:00,228.473,228.484,228.437,228.438,41600000.0
2007-03-19 16:32:00,228.427,228.44,228.403,228.429,76200000.0
2007-03-19 16:33:00,228.4,228.407,228.4,228.4,3600000.0
2007-03-19 16:34:00,228.392,228.396,228.384,228.395,84900000.0
2007-03-19 16:35:00,228.373,228.4,228.36,228.368,23800000.0
2007-03-19 16:36:00,228.353,228.368,228.335,228.368,61400000.0
2007-03-19 16:37:00,228.344,228.364,228.313,228.337,56599999.0
2007-03-19 16:38:00,228.342,228.38,228.333,228.38,30000000.0
2007-03-19 16:39:00,228.399,228.399,228.357,228.375,68199999.0
2007-03-19 16:40:00,228.369,228.388,228.351,228.388,53599999.0
2007-03-19 16:41:00,228.383,228.396,228.369,228.369,38400000.0
2007-03-19 16:42:00,228.374,228.399,228.374,228.386,43700000.0
2007-03-19 16:43:00,228.383,228.391,228.361,228.361,83000000.0
2007-03-19 16:44:00,228.371,228.372,228.344,228.365,99000002.0
2007-03-19 16:45:00,228.369,228.436,228.369,228.436,20600000.0
2007-03-19 16:46:00,228.439,228.442,228.403,228.431,44900000.0
2007-03-19 16:47:00,228.452,228.452,228.402,228.402,45799999.0
2007-03-19 16:48:00,228.352,228.355,228.324,228.348,77399999.0
2007-03-19 16:49:00,228.356,228.376,228.356,228.376,27200000.0
2007-03-19 16:50:00,228.376,228.376,228.335,228.359,79100000.0
2007-03-19 16:51:00,228.355,228.472,228.355,228.472,88199999.0
2007-03-19 16:52:00,228.489,228.496,228.471,228.48,53200000.0
2007-03-19 16:53:00,228.483,228.492,228.434,228.434,33800000.0
2007-03-19 16:54:00,228.462,228.487,228.44,228.48,42200000.0
2007-03-19 16:55:00,228.484,228.51,228.477,228.477,43800001.0
2007-03-19 16:56:00,228.467,228.482,228.455,228.47,51800000.0
2007-03-19 16:57:00,228.469,228.469,228.447,228.458,39100000.0
2007-03-19 16:58:00,228.461,228.481,228.456,228.468,48900000.0
2007-03-19 16:59:00,228.492,228.5,228.472,228.493,40800000.0
2007-03-19 17:00:00,228.472,228.487,228.466,228.482,35900000.0
2007-03-19 17:01:00,228.53,228.596,228.53,228.588,24200000.0
2007-03-19 17:02:00,228.571,228.573,228.563,228.563,40700000.0
2007-03-19 17:03:00,228.611,228.709,228.611,228.694,70600000.0
2007-03-19 17:04:00,228.694,228.694,228.669,228.669,41500000.0
2007-03-19 17:05:00,228.663,228.663,228.607,228.607,12800000.0
2007-03-19 17:06:00,228.615,228.655,228.615,228.655,37400000.0
2007-03-19 17:07:00,228.65,228.662,228.633,228.633,56600000.0
2007-03-19 17:08:00,228.613,228.613,228.574,228.594,39400000.0
2007-03-19 17:09:00,228.601,228.601,228.564,228.564,34700000.0
2007-03-19 17:10:00,228.568,228.613,228.568,228.613,30400000.0
2007-03-19 17:11:00,228.615,228.639,228.602,228.624,87899998.0
2007-03-19 17:12:00,228.637,228.643,228.614,228.636,89900001.0
2007-03-19 17:13:00,228.628,228.641,228.62,228.635,48300000.0
2007-03-19 17:14:00,228.638,228.638,228.617,228.618,29600000.0
2007-03-19 17:15:00,228.604,228.627,228.604,228.627,30700000.0
2007-03-19 17:16:00,228.622,228.639,228.615,228.633,26400000.0
2007-03-19 17:17:00,228.64,228.656,228.623,228.65,39400000.0
2007-03-19 17:18:00,228.634,228.634,228.615,228.615,16300000.0
2007-03-19 17:19:00,228.607,228.617,228.587,228.608,42600000.0
2007-03-19 17:20:00,228.586,228.591,228.557,228.557,42400000.0
2007-03-19 17:21:00,228.552,228.558,228.501,228.504,85799999.0
2007-03-19 17:22:00,228.518,228.52,228.502,228.52,42100000.0
2007-03-19 17:23:00,228.54,228.541,228.526,228.526,27700000.0
2007-03-19 17:24:00,228.538,228.573,228.525,228.573,37999999.0
2007-03-19 17:25:00,228.589,228.604,228.578,228.595,34600000.0
2007-03-19 17:26:00,228.593,228.618,228.593,228.611,23300000.0
2007-03-19 17:27:00,228.628,228.656,228.627,228.63,35900000.0
2007-03-19 17:28:00,228.626,228.648,228.626,228.639,51700001.0
2007-03-19 17:29:00,228.617,228.617,228.608,228.608,20700000.0
2007-03-19 17:30:00,228.595,228.595,228.541,228.57,41400000.0
2007-03-19 17:31:00,228.58,228.58,228.554,228.554,19900000.0
2007-03-19 17:32:00,228.578,228.593,228.578,228.593,33100000.0
2007-03-19 17:33:00,228.579,228.588,228.553,228.553,69099999.0
2007-03-19 17:34:00,228.569,228.591,228.557,228.584,35800000.0
2007-03-19 17:35:00,228.575,228.62,228.575,228.62,62800000.0
2007-03-19 17:36:00,228.625,228.625,228.58,228.595,18000000.0
2007-03-19 17:37:00,228.624,228.648,228.621,228.624,43500000.0
2007-03-19 17:38:00,228.632,228.65,228.63,228.63,27100000.0
2007-03-19 17:39:00,228.637,228.691,228.637,228.691,25400000.0
2007-03-19 17:40:00,228.706,228.706,228.662,228.684,65400001.0
2007-03-19 17:41:00,228.707,228.709,228.669,228.696,52700000.0
2007-03-19 17:42:00,228.693,228.693,228.666,228.682,47200000.0
2007-03-19 17:43:00,228.676,228.686,228.671,228.671,18000000.0
2007-03-19 17:44:00,228.635,228.635,228.607,228.609,41600000.0
2007-03-19 17:45:00,228.594,228.594,228.576,228.576,6200000.0
2007-03-19 17:46:00,228.574,228.587,228.564,228.564,34700000.0
2007-03-19 17:47:00,228.539,228.539,228.497,228.497,88000000.0
2007-03-19 17:48:00,228.5,228.503,228.493,228.5,65400000.0
2007-03-19 17:49:00,228.482,228.517,228.465,228.517,19500000.0
2007-03-19 17:50:00,228.519,228.527,228.496,228.503,38400000.0
2007-03-19 17:51:00,228.506,228.518,228.489,228.518,60799998.0
2007-03-19 17:52:00,228.516,228.541,228.507,228.535,50000000.0
2007-03-19 17:53:00,228.528,228.569,228.528,228.568,51500001.0
2007-03-19 17:54:00,228.571,228.629,228.571,228.629,13900000.0
2007-03-19 17:55:00,228.638,228.656,228.628,228.628,38300000.0
2007-03-19 17:56:00,228.642,228.692,228.642,228.686,41899999.0
2007-03-19 17:57:00,228.693,228.693,228.664,228.668,24800000.0
2007-03-19 17:58:00,228.676,228.733,228.676,228.717,35600000.0
2007-03-19 17:59:00,228.748,228.758,228.71,228.758,41800000.0
2007-03-19 18:00:00,228.774,228.784,228.737,228.737,61200000.0
2007-03-19 18:01:00,228.71,228.717,228.696,228.704,37800000.0
2007-03-19 18:02:00,228.69,228.716,228.68,228.716,25500000.0
2007-03-19 18:03:00,228.73,228.825,228.73,228.825,44000000.0
2007-03-19 18:04:00,228.811,228.916,228.809,228.89,55600000.0
2007-03-19 18:05:00,228.899,228.948,228.885,228.938,39500000.0
2007-03-19 18:06:00,228.916,228.916,228.89,228.9,45800000.0
2007-03-19 18:07:00,228.919,228.935,228.904,228.931,49300001.0
2007-03-19 18:08:00,228.93,228.943,228.923,228.923,77500001.0
2007-03-19 18:09:00,228.944,229.0,228.942,228.968,40299999.0
2007-03-19 18:10:00,228.973,228.973,228.941,228.941,66099999.0
2007-03-19 18:11:00,228.967,228.972,228.961,228.972,20800000.0
2007-03-19 18:12:00,229.001,229.049,229.001,229.039,64900000.0
2007-03-19 18:13:00,229.049,229.064,229.042,229.051,92700001.0
2007-03-19 18:14:00,229.055,229.096,229.042,229.085,66100001.0
2007-03-19 18:15:00,229.036,229.049,229.022,229.032,50000000.0
2007-03-19 18:16:00,229.022,229.05,229.003,229.023,46799999.0
2007-03-19 18:17:00,229.016,229.028,229.007,229.023,55400000.0
2007-03-19 18:18:00,229.045,229.074,229.019,229.058,67300001.0
2007-03-19 18:19:00,229.058,229.061,229.037,229.056,17500000.0
2007-03-19 18:20:00,229.067,229.067,229.016,229.02,71600000.0
2007-03-19 18:21:00,229.003,229.005,228.99,228.99,58299999.0
2007-03-19 18:22:00,228.984,228.984,228.949,228.975,53599999.0
2007-03-19 18:23:00,228.964,228.973,228.931,228.937,38100000.0
2007-03-19 18:24:00,228.932,228.942,228.868,228.887,57800000.0
2007-03-19 18:25:00,228.897,228.904,228.865,228.898,37000000.0
2007-03-19 18:26:00,228.913,228.925,228.904,228.925,62000000.0
2007-03-19 18:27:00,228.918,228.958,228.918,228.938,77899999.0
2007-03-19 18:28:00,228.935,228.944,228.922,228.935,70799999.0
2007-03-19 18:29:00,228.938,228.956,228.93,228.936,70900001.0
2007-03-19 18:30:00,228.933,228.951,228.914,228.94,80300001.0
2007-03-19 18:31:00,228.899,228.924,228.871,228.924,42200000.0
2007-03-19 18:32:00,228.906,228.913,228.903,228.913,14000000.0
2007-03-19 18:33:00,228.886,228.906,228.868,228.902,64100000.0
2007-03-19 18:34:00,228.894,228.915,228.857,228.887,69899998.0
2007-03-19 18:35:00,228.886,228.975,228.878,228.975,57499999.0
2007-03-19 18:36:00,228.953,228.953,228.93,228.951,53900001.0
2007-03-19 18:37:00,228.925,228.925,228.87,228.87,26600000.0
2007-03-19 18:38:00,228.893,228.908,228.893,228.9,37400001.0
2007-03-19 18:39:00,228.875,228.896,228.844,228.848,34600000.0
2007-03-19 18:40:00,228.892,228.892,228.828,228.873,28500000.0
2007-03-19 18:41:00,228.882,228.882,228.857,228.857,31000000.0
2007-03-19 18:42:00,228.846,228.861,228.802,228.861,26800000.0
2007-03-19 18:43:00,228.83,228.863,228.808,228.843,74900000.0
2007-03-19 18:44:00,228.822,228.845,228.807,228.833,56900000.0
2007-03-19 18:45:00,228.823,228.841,228.809,228.838,51700000.0
2007-03-19 18:46:00,228.849,228.849,228.81,228.842,53800000.0
2007-03-19 18:47:00,228.87,228.877,228.782,228.782,57900001.0
2007-03-19 18:48:00,228.813,228.862,228.805,228.84,72700000.0
2007-03-19 18:49:00,228.8,228.864,228.79,228.816,36900000.0
2007-03-19 18:50:00,228.805,228.831,228.79,228.826,65700000.0
2007-03-19 18:51:00,228.827,228.827,228.791,228.791,62200000.0
2007-03-19 18:52:00,228.803,228.806,228.787,228.802,81499999.0
2007-03-19 18:53:00,228.786,228.786,228.763,228.784,60000000.0
2007-03-19 18:54:00,228.798,228.798,228.778,228.796,62100000.0
2007-03-19 18:55:00,228.809,228.811,228.733,228.766,33600000.0
2007-03-19 18:56:00,228.768,228.798,228.768,228.79,85500001.0
2007-03-19 18:57:00,228.803,228.82,228.8,228.818,32600000.0
2007-03-19 18:58:00,228.822,228.822,228.73,228.761,35500000.0
2007-03-19 18:59:00,228.77,228.77,228.744,228.744,42200000.0
2007-03-19 19:00:00,228.712,228.717,228.671,228.672,28500000.0
2007-03-19 19:01:00,228.653,228.684,228.642,228.649,46700000.0
2007-03-19 19:02:00,228.645,228.645,228.602,228.64,32600000.0
2007-03-19 19:03:00,228.644,228.654,228.641,228.654,17200000.0
2007-03-19 19:04:00,228.652,228.68,228.649,228.679,30900000.0
2007-03-19 19:05:00,228.663,228.691,228.637,228.691,35900000.0
2007-03-19 19:06:00,228.713,228.749,228.713,228.743,59100000.0
2007-03-19 19:07:00,228.751,228.777,228.751,228.766,72799999.0
2007-03-19 19:08:00,228.766,228.788,228.733,228.778,52600000.0
2007-03-19 19:09:00,228.813,228.834,228.795,228.824,53400000.0
2007-03-19 19:10:00,228.821,228.821,228.804,228.804,6800000.0
2007-03-19 19:11:00,228.78,228.795,228.77,228.787,15200000.0
2007-03-19 19:12:00,228.792,228.792,228.728,228.779,35600000.0
2007-03-19 19:13:00,228.79,228.79,228.737,228.752,68600000.0
2007-03-19 19:14:00,228.735,228.735,228.693,228.721,70099999.0
2007-03-19 19:15:00,228.716,228.726,228.697,228.697,14800000.0
2007-03-19 19:16:00,228.686,228.691,228.641,228.691,29600000.0
2007-03-19 19:17:00,228.687,228.687,228.639,228.674,65400000.0
2007-03-19 19:18:00,228.706,228.734,228.706,228.73,15500000.0
2007-03-19 19:19:00,228.724,228.724,228.671,228.683,66400000.0
2007-03-19 19:20:00,228.703,228.737,228.686,228.737,43200000.0
2007-03-19 19:21:00,228.747,228.747,228.706,228.717,35900000.0
2007-03-19 19:22:00,228.701,228.701,228.673,228.698,39500000.0
2007-03-19 19:23:00,228.706,228.721,228.668,228.668,58800000.0
2007-03-19 19:24:00,228.653,228.673,228.651,228.663,47800000.0
2007-03-19 19:25:00,228.646,228.651,228.624,228.644,35900000.0
2007-03-19 19:26:00,228.657,228.661,228.643,228.658,20700000.0
2007-03-19 19:27:00,228.677,228.679,228.636,228.636,52000000.0
2007-03-19 19:28:00,228.628,228.646,228.584,228.646,36300000.0
2007-03-19 19:29:00,228.636,228.644,228.631,228.631,26000000.0
2007-03-19 19:30:00,228.64,228.654,228.64,228.65,16200000.0
2007-03-19 19:31:00,228.656,228.677,228.612,228.65,64400001.0
2007-03-19 19:32:00,228.651,228.665,228.634,228.665,26200000.0
2007-03-19 19:33:00,228.666,228.675,228.66,228.675,79200001.0
2007-03-19 19:34:00,228.669,228.67,228.629,228.63,51700001.0
2007-03-19 19:35:00,228.628,228.667,228.62,228.667,78299999.0
2007-03-19 19:36:00,228.648,228.648,228.606,228.606,25800000.0
2007-03-19 19:37:00,228.62,228.646,228.604,228.643,74400001.0
2007-03-19 19:38:00,228.635,228.663,228.616,228.649,63799999.0
2007-03-19 19:39:00,228.645,228.658,228.624,228.658,38200000.0
2007-03-19 19:40:00,228.654,228.693,228.654,228.687,42900000.0
2007-03-19 19:41:00,228.686,228.711,228.667,228.711,53300000.0
2007-03-19 19:42:00,228.716,228.734,228.716,228.734,19600000.0
2007-03-19 19:43:00,228.739,228.743,228.718,228.743,35000000.0
2007-03-19 19:44:00,228.737,228.745,228.729,228.737,34500000.0
2007-03-19 19:45:00,228.712,228.712,228.672,228.702,43100000.0
2007-03-19 19:46:00,228.72,228.72,228.68,228.68,13200000.0
2007-03-19 19:47:00,228.681,228.696,228.63,228.659,46600000.0
2007-03-19 19:48:00,228.683,228.696,228.675,228.69,52200001.0
2007-03-19 19:49:00,228.663,228.673,228.626,228.626,54000000.0
2007-03-19 19:50:00,228.668,228.673,228.61,228.61,65100000.0
2007-03-19 19:51:00,228.594,228.649,228.594,228.648,31900000.0
2007-03-19 19:52:00,228.653,228.669,228.639,228.663,76900000.0
2007-03-19 19:53:00,228.668,228.673,228.63,228.665,73099999.0
2007-03-19 19:54:00,228.664,228.676,228.645,228.669,40700000.0
2007-03-19 19:55:00,228.645,228.65,228.63,228.642,26300000.0
2007-03-19 19:56:00,228.618,228.667,228.596,228.667,52300002.0
2007-03-19 19:57:00,228.669,228.69,228.654,228.678,84600000.0
2007-03-19 19:58:00,228.662,228.662,228.649,228.662,26900000.0
2007-03-19 19:59:00,228.645,228.661,228.626,228.64,59100000.0
2007-03-19 20:00:00,228.613,228.631,228.588,228.631,70300001.0
2007-03-19 20:01:00,228.641,228.65,228.629,228.629,48100000.0
2007-03-19 20:02:00,228.644,228.655,228.64,228.645,15500000.0
2007-03-19 20:03:00,228.647,228.671,228.632,228.649,41000000.0
2007-03-19 20:04:00,228.648,228.652,228.631,228.65,60200000.0
2007-03-19 20:05:00,228.626,228.63,228.584,228.618,74100000.0
2007-03-19 20:06:00,228.623,228.627,228.598,228.614,61900000.0
2007-03-19 20:07:00,228.628,228.645,228.611,228.62,66999999.0
2007-03-19 20:08:00,228.614,228.614,228.551,228.58,47500000.0
2007-03-19 20:09:00,228.589,228.601,228.542,228.567,83100000.0
2007-03-19 20:10:00,228.591,228.61,228.546,228.585,49100001.0
2007-03-19 20:11:00,228.629,228.629,228.577,228.577,33999999.0
2007-03-19 20:12:00,228.559,228.592,228.559,228.574,63100000.0
2007-03-19 20:13:00,228.581,228.634,228.581,228.634,20400000.0
2007-03-19 20:14:00,228.639,228.639,228.598,228.617,39900000.0
2007-03-19 20:15:00,228.608,228.611,228.579,228.611,21100000.0
2007-03-19 20:16:00,228.614,228.614,228.573,228.583,46600001.0
2007-03-19 20:17:00,228.597,228.61,228.591,228.61,89700002.0
2007-03-19 20:18:00,228.608,228.613,228.545,228.594,50800000.0
2007-03-19 20:19:00,228.606,228.611,228.555,228.58,41700001.0
2007-03-19 20:20:00,228.576,228.578,228.558,228.568,33500000.0
2007-03-19 20:21:00,228.566,228.582,228.556,228.576,57099999.0
2007-03-19 20:22:00,228.546,228.566,228.541,228.549,61700000.0
2007-03-19 20:23:00,228.556,228.568,228.495,228.506,80700002.0
2007-03-19 20:24:00,228.563,228.588,228.563,228.573,65200000.0
2007-03-19 20:25:00,228.573,228.591,228.558,228.591,30900000.0
2007-03-19 20:26:00,228.585,228.591,228.576,228.59,86200001.0
2007-03-19 20:27:00,228.579,228.587,228.555,228.561,16800000.0
2007-03-19 20:28:00,228.569,228.569,228.527,228.534,49000000.0
2007-03-19 20:29:00,228.513,228.513,228.442,228.442,18400000.0
2007-03-19 20:30:00,228.511,228.517,228.454,228.477,27100000.0
2007-03-19 20:31:00,228.502,228.535,228.478,228.535,33800000.0
2007-03-19 20:32:00,228.546,228.561,228.54,228.54,43300000.0
2007-03-19 20:33:00,228.541,228.578,228.531,228.578,37400000.0
2007-03-19 20:34:00,228.588,228.62,228.552,228.61,100100001.0
2007-03-19 20:35:00,228.607,228.607,228.568,228.571,32700000.0
2007-03-19 20:36:00,228.574,228.574,228.511,228.569,52400000.0
2007-03-19 20:37:00,228.599,228.621,228.599,228.614,37000000.0
2007-03-19 20:38:00,228.602,228.61,228.586,228.598,36400000.0
2007-03-19 20:39:00,228.608,228.632,228.593,228.632,46500000.0
2007-03-19 20:40:00,228.632,228.638,228.618,228.625,70400000.0
2007-03-19 20:41:00,228.631,228.643,228.62,228.62,82699999.0
2007-03-19 20:42:00,228.59,228.59,228.513,228.513,53300001.0
2007-03-19 20:43:00,228.591,228.605,228.584,228.596,72200000.0
2007-03-19 20:44:00,228.591,228.596,228.541,228.592,53200000.0
2007-03-19 20:45:00,228.596,228.596,228.573,228.58,31500000.0
2007-03-19 20:46:00,228.579,228.615,228.579,228.615,8400000.0
2007-03-19 20:47:00,228.606,228.616,228.606,228.611,39499999.0
2007-03-19 20:48:00,228.618,228.618,228.564,228.591,77999999.0
2007-03-19 20:49:00,228.596,228.6,228.582,228.594,42700000.0
2007-03-19 20:50:00,228.581,228.581,228.562,228.575,51300001.0
2007-03-19 20:51:00,228.581,228.598,228.573,228.593,86100000.0
2007-03-19 20:52:00,228.586,228.588,228.573,228.588,49400000.0
2007-03-19 20:53:00,228.578,228.581,228.565,228.581,15900000.0
2007-03-19 20:54:00,228.593,228.604,228.538,228.538,26800000.0
2007-03-19 20:55:00,228.534,228.553,228.532,228.532,24500000.0
2007-03-19 20:56:00,228.531,228.557,228.531,228.556,16000000.0
2007-03-19 20:57:00,228.573,228.591,228.562,228.583,41500000.0
2007-03-19 20:58:00,228.575,228.587,228.54,228.58,84100000.0
2007-03-19 20:59:00,228.57,228.596,228.559,228.587,28500000.0
2007-03-19 21:00:00,228.596,228.607,228.586,228.598,64800000.0
2007-03-19 21:01:00,228.581,228.589,228.564,228.587,30700000.0
2007-03-19 21:02:00,228.585,228.596,228.565,228.587,20600000.0
2007-03-19 21:03:00,228.569,228.569,228.547,228.547,39900001.0
2007-03-19 21:04:00,228.527,228.556,228.516,228.556,29800000.0
2007-03-19 21:05:00,228.56,228.57,228.542,228.55,27200000.0
2007-03-19 21:06:00,228.538,228.567,228.518,228.566,40700000.0
2007-03-19 21:07:00,228.553,228.553,228.493,228.514,39400000.0
2007-03-19 21:08:00,228.532,228.532,228.523,228.523,6400000.0
2007-03-19 21:09:00,228.511,228.521,228.452,228.498,37700000.0
2007-03-19 21:10:00,228.484,228.518,228.484,228.509,39300000.0
2007-03-19 21:11:00,228.508,228.533,228.491,228.533,106600000.0
2007-03-19 21:12:00,228.54,228.54,228.537,228.537,13100000.0
2007-03-19 21:13:00,228.522,228.538,228.489,228.538,55400000.0
2007-03-19 21:14:00,228.537,228.537,228.468,228.478,68300000.0
2007-03-19 21:15:00,228.453,228.479,228.446,228.458,62800000.0
2007-03-19 21:16:00,228.467,228.467,228.43,228.43,34200000.0
2007-03-19 21:17:00,228.431,228.432,228.398,228.398,58100000.0
2007-03-19 21:18:00,228.399,228.42,228.377,228.42,56100001.0
2007-03-19 21:19:00,228.413,228.428,228.406,228.413,63999999.0
2007-03-19 21:20:00,228.439,228.44,228.42,228.423,25100000.0
2007-03-19 21:21:00,228.416,228.439,228.409,228.415,46500000.0
2007-03-19 21:22:00,228.411,228.436,228.402,228.436,64600000.0
2007-03-19 21:23:00,228.438,228.439,228.418,228.433,40700000.0
2007-03-19 21:24:00,228.439,228.442,228.395,228.395,49700000.0
2007-03-19 21:25:00,228.382,228.392,228.364,228.392,60900000.0
2007-03-19 21:26:00,228.387,228.387,228.331,228.363,81500002.0
2007-03-19 21:27:00,228.353,228.385,228.333,228.333,58300000.0
2007-03-19 21:28:00,228.361,228.361,228.313,228.32,49800000.0
2007-03-19 21:29:00,228.331,228.363,228.331,228.358,68100001.0
2007-03-19 21:30:00,228.357,228.371,228.353,228.355,97300001.0
2007-03-19 21:31:00,228.345,228.353,228.333,228.333,30400000.0
2007-03-19 21:32:00,228.317,228.36,228.304,228.345,49499999.0
2007-03-19 21:33:00,228.349,228.363,228.328,228.328,15300000.0
2007-03-19 21:34:00,228.327,228.345,228.322,228.34,74700000.0
2007-03-19 21:35:00,228.338,228.338,228.306,228.323,36400000.0
2007-03-19 21:36:00,228.336,228.348,228.311,228.344,55000000.0
2007-03-19 21:37:00,228.298,228.343,228.297,228.343,29500000.0
2007-03-19 21:38:00,228.325,228.328,228.275,228.32,65200000.0
2007-03-19 21:39:00,228.315,228.329,228.294,228.305,55600001.0
2007-03-19 21:40:00,228.337,228.337,228.303,228.31,36500000.0
2007-03-19 21:41:00,228.308,228.327,228.284,228.325,32800000.0
2007-03-19 21:42:00,228.317,228.342,228.317,228.342,13900000.0
2007-03-19 21:43:00,228.363,228.37,228.326,228.328,31100000.0
2007-03-19 21:44:00,228.337,228.351,228.332,228.345,54400001.0
2007-03-19 21:45:00,228.349,228.349,228.326,228.336,47900000.0
2007-03-19 21:46:00,228.347,228.355,228.325,228.355,53200000.0
2007-03-19 21:47:00,228.346,228.37,228.325,228.37,68000000.0
2007-03-19 21:48:00,228.365,228.402,228.361,228.384,40600000.0
2007-03-19 21:49:00,228.397,228.401,228.366,228.377,51800000.0
2007-03-19 21:50:00,228.379,228.39,228.341,228.39,59500000.0
2007-03-19 21:51:00,228.371,228.392,228.361,228.361,52499999.0
2007-03-19 21:52:00,228.371,228.371,228.344,228.344,19100000.0
2007-03-19 21:53:00,228.338,228.357,228.266,228.32,43300001.0
2007-03-19 21:54:00,228.341,228.343,228.323,228.338,33100000.0
2007-03-19 21:55:00,228.345,228.345,228.302,228.302,36100000.0
2007-03-19 21:56:00,228.291,228.306,228.261,228.269,21900000.0
2007-03-19 21:57:00,228.277,228.277,228.22,228.235,54700000.0
2007-03-19 21:58:00,228.224,228.227,228.198,228.215,50000000.0
2007-03-19 21:59:00,228.195,228.195,228.15,228.158,30100000.0
2007-03-19 22:00:00,228.153,228.238,228.144,228.238,39100000.0
2007-03-19 22:01:00,228.238,228.254,228.224,228.252,55599999.0
2007-03-19 22:02:00,228.27,228.27,228.249,228.261,58200000.0
2007-03-19 22:03:00,228.245,228.269,228.233,228.262,29600000.0
2007-03-19 22:04:00,228.267,228.273,228.252,228.252,53500000.0
2007-03-19 22:05:00,228.243,228.311,228.23,228.3,85500000.0
2007-03-19 22:06:00,228.316,228.358,228.316,228.343,73300000.0
2007-03-19 22:07:00,228.349,228.349,228.336,228.336,16000000.0
2007-03-19 22:08:00,228.337,228.344,228.308,228.331,53200000.0
2007-03-19 22:09:00,228.328,228.328,228.303,228.303,23200000.0
2007-03-19 22:10:00,228.304,228.305,228.291,228.302,36800001.0
2007-03-19 22:11:00,228.303,228.316,228.283,228.316,37100000.0
2007-03-19 22:12:00,228.323,228.339,228.323,228.339,29100000.0
2007-03-19 22:13:00,228.369,228.399,228.369,228.399,44200000.0
2007-03-19 22:14:00,228.384,228.384,228.347,228.374,35100000.0
2007-03-19 22:15:00,228.364,228.388,228.364,228.388,52700000.0
2007-03-19 22:16:00,228.395,228.395,228.298,228.308,34800000.0
2007-03-19 22:17:00,228.37,228.379,228.344,228.359,34900000.0
2007-03-19 22:18:00,228.384,228.385,228.355,228.356,49600000.0
2007-03-19 22:19:00,228.36,228.382,228.36,228.382,25000001.0
2007-03-19 22:20:00,228.374,228.393,228.361,228.377,49100000.0
2007-03-19 22:21:00,228.347,228.369,228.323,228.367,55400000.0
2007-03-19 22:22:00,228.361,228.361,228.284,228.328,69300000.0
2007-03-19 22:23:00,228.337,228.337,228.318,228.322,34600000.0
2007-03-19 22:24:00,228.33,228.33,228.313,228.321,58600000.0
2007-03-19 22:25:00,228.294,228.34,228.294,228.335,84699999.0
2007-03-19 22:26:00,228.329,228.347,228.32,228.343,44300001.0
2007-03-19 22:27:00,228.341,228.381,228.341,228.378,52400000.0
2007-03-19 22:28:00,228.319,228.359,228.313,228.335,39300000.0
2007-03-19 22:29:00,228.383,228.397,228.379,228.379,62800000.0
2007-03-19 22:30:00,228.341,228.354,228.324,228.332,49600000.0
2007-03-19 22:31:00,228.306,228.306,228.279,228.292,26300000.0
2007-03-19 22:32:00,228.293,228.307,228.28,228.283,47200000.0
2007-03-19 22:33:00,228.314,228.33,228.314,228.329,24300000.0
2007-03-19 22:34:00,228.322,228.343,228.314,228.335,51500000.0
2007-03-19 22:35:00,228.356,228.356,228.294,228.329,36700001.0
2007-03-19 22:36:00,228.336,228.348,228.329,228.344,60599999.0
2007-03-19 22:37:00,228.348,228.362,228.335,228.362,11300000.0
2007-03-19 22:38:00,228.374,228.374,228.311,228.344,51800000.0
2007-03-19 22:39:00,228.355,228.374,228.333,228.362,52199999.0
2007-03-19 22:40:00,228.347,228.356,228.326,228.326,32400001.0
2007-03-19 22:41:00,228.34,228.356,228.297,228.349,56299999.0
2007-03-19 22:42:00,228.342,228.354,228.292,228.337,34100000.0
2007-03-19 22:43:00,228.33,228.352,228.281,228.331,50599999.0
2007-03-19 22:44:00,228.326,228.352,228.318,228.352,46300000.0
2007-03-19 22:45:00,228.353,228.369,228.318,228.369,38700000.0
2007-03-19 22:46:00,228.39,228.407,228.348,228.373,52100000.0
2007-03-19 22:47:00,228.41,228.413,228.407,228.413,30000000.0
2007-03-19 22:48:00,228.383,228.428,228.373,228.428,23900000.0
2007-03-19 22:49:00,228.451,228.459,228.435,228.454,58100000.0
2007-03-19 22:50:00,228.418,228.461,228.41,228.461,78400000.0
2007-03-19 22:51:00,228.485,228.507,228.482,228.495,70100000.0
2007-03-19 22:52:00,228.488,228.495,228.444,228.448,60399998.0
2007-03-19 22:53:00,228.433,228.433,228.409,228.431,70500001.0
2007-03-19 22:54:00,228.383,228.41,228.372,228.41,59700000.0
2007-03-19 22:55:00,228.414,228.447,228.412,228.423,38800000.0
2007-03-19 22:56:00,228.408,228.44,228.408,228.44,32500000.0
2007-03-19 22:57:00,228.457,228.457,228.418,228.437,49600000.0
2007-03-19 22:58:00,228.441,228.448,228.434,228.443,70500000.0
2007-03-19 22:59:00,228.422,228.441,228.422,228.441,36800000.0
2007-03-19 23:00:00,228.455,228.459,228.442,228.448,39000000.0
2007-03-19 23:01:00,228.472,228.472,228.393,228.41,27000000.0
2007-03-19 23:02:00,228.397,228.409,228.382,228.409,10900000.0
2007-03-19 23:03:00,228.417,228.417,228.376,228.413,60699999.0
2007-03-19 23:04:00,228.407,228.414,228.386,228.387,64500000.0
2007-03-19 23:05:00,228.397,228.397,228.352,228.374,41100000.0
2007-03-19 23:06:00,228.394,228.44,228.394,228.428,23700000.0
2007-03-19 23:07:00,228.432,228.446,228.364,228.39,48099999.0
2007-03-19 23:08:00,228.374,228.383,228.353,228.353,32200000.0
2007-03-19 23:09:00,228.393,228.396,228.372,228.395,76099999.0
2007-03-19 23:10:00,228.383,228.383,228.339,228.382,29500000.0
2007-03-19 23:11:00,228.402,228.402,228.362,228.372,30200000.0
2007-03-19 23:12:00,228.336,228.373,228.323,228.369,49200000.0
2007-03-19 23:13:00,228.386,228.401,228.379,228.385,82400000.0
2007-03-19 23:14:00,228.397,228.399,228.372,228.388,58599999.0
2007-03-19 23:15:00,228.385,228.401,228.385,228.399,4000000.0
2007-03-19 23:16:00,228.395,228.468,228.386,228.463,36200000.0
2007-03-19 23:17:00,228.456,228.505,228.442,228.505,73900000.0
2007-03-19 23:18:00,228.5,228.525,228.457,228.525,56500000.0
2007-03-19 23:19:00,228.515,228.527,228.496,228.517,52300000.0
2007-03-19 23:20:00,228.485,228.513,228.453,228.496,52500000.0
2007-03-19 23:21:00,228.49,228.49,228.49,228.49,2800000.0
2007-03-19 23:22:00,228.436,228.478,228.436,228.465,70599999.0
2007-03-19 23:23:00,228.482,228.488,228.462,228.469,29200000.0
2007-03-19 23:24:00,228.474,228.492,228.465,228.479,71300000.0
2007-03-19 23:25:00,228.481,228.5,228.47,228.474,59700000.0
2007-03-19 23:26:00,228.477,228.493,228.469,228.493,48100000.0
2007-03-19 23:27:00,228.492,228.5,228.453,228.5,29100000.0
2007-03-19 23:28:00,228.498,228.498,228.466,228.482,39600000.0
2007-03-19 23:29:00,228.487,228.517,228.463,228.517,38600000.0
2007-03-19 23:30:00,228.506,228.506,228.458,228.488,33300000.0
2007-03-19 23:31:00,228.509,228.524,228.442,228.524,78700000.0
2007-03-19 23:32:00,228.538,228.545,228.53,228.53,49900001.0
2007-03-19 23:33:00,228.532,228.552,228.532,228.54,26400000.0
2007-03-19 23:34:00,228.562,228.59,228.562,228.574,39100000.0
2007-03-19 23:35:00,228.569,228.578,228.538,228.538,36400000.0
2007-03-19 23:36:00,228.531,228.556,228.52,228.556,26000000.0
2007-03-19 23:37:00,228.512,228.526,228.498,228.52,64300000.0
2007-03-19 23:38:00,228.522,228.53,228.463,228.463,33800000.0
2007-03-19 23:39:00,228.527,228.527,228.498,228.521,60799999.0
2007-03-19 23:40:00,228.532,228.582,228.532,228.577,54800000.0
2007-03-19 23:41:00,228.585,228.602,228.585,228.598,12500000.0
2007-03-19 23:42:00,228.598,228.61,228.59,228.59,30600000.0
2007-03-19 23:43:00,228.584,228.651,228.584,228.619,50800000.0
2007-03-19 23:44:00,228.634,228.655,228.626,228.626,68199999.0
2007-03-19 23:45:00,228.645,228.716,228.645,228.711,21300000.0
2007-03-19 23:46:00,228.725,228.741,228.697,228.741,86600000.0
2007-03-19 23:47:00,228.734,228.764,228.729,228.751,75800002.0
2007-03-19 23:48:00,228.782,228.819,228.782,228.819,63399999.0
2007-03-19 23:49:00,228.789,228.789,228.718,228.779,37800000.0
2007-03-19 23:50:00,228.798,228.801,228.767,228.788,22600000.0
2007-03-19 23:51:00,228.801,228.812,228.776,228.778,16400000.0
2007-03-19 23:52:00,228.786,228.786,228.774,228.774,6400000.0
2007-03-19 23:53:00,228.774,228.787,228.773,228.773,64900000.0
2007-03-19 23:54:00,228.795,228.818,228.795,228.802,29200000.0
2007-03-19 23:55:00,228.823,228.848,228.815,228.837,39800000.0
2007-03-19 23:56:00,228.834,228.842,228.811,228.842,38000000.0
2007-03-19 23:57:00,228.851,228.851,228.802,228.825,56700000.0
2007-03-19 23:58:00,228.801,228.818,228.752,228.818,39200000.0
2007-03-19 23:59:00,228.834,228.849,228.807,228.827,85200001.0
2007-03-20 00:00:00,228.844,228.847,228.806,228.806,23100000.0
2007-03-20 00:01:00,228.777,228.799,228.711,228.727,47100000.0
2007-03-20 00:02:00,228.736,228.745,228.656,228.656,83199999.0
2007-03-20 00:03:00,228.664,228.671,228.63,228.657,41200001.0
2007-03-20 00:04:00,228.665,228.676,228.657,228.657,24800000.0
2007-03-20 00:05:00,228.631,228.646,228.619,228.637,49100000.0
2007-03-20 00:06:00,228.622,228.634,228.578,228.628,51800000.0
2007-03-20 00:07:00,228.598,228.619,228.561,228.611,20800000.0
2007-03-20 00:08:00,228.616,228.644,228.616,228.623,50200000.0
2007-03-20 00:09:00,228.614,228.642,228.602,228.64,86300001.0
2007-03-20 00:10:00,228.647,228.657,228.63,228.636,21900000.0
2007-03-20 00:11:00,228.639,228.648,228.599,228.621,51200000.0
2007-03-20 00:12:00,228.647,228.65,228.601,228.631,34400000.0
2007-03-20 00:13:00,228.649,228.649,228.606,228.606,22500000.0
2007-03-20 00:14:00,228.622,228.655,228.622,228.633,22900000.0
2007-03-20 00:15:00,228.645,228.65,228.579,228.579,37500000.0
2007-03-20 00:16:00,228.594,228.65,228.594,228.65,62400001.0
2007-03-20 00:17:00,228.653,228.653,228.639,228.648,45300000.0
2007-03-20 00:18:00,228.637,228.686,228.633,228.641,55399999.0
2007-03-20 00:19:00,228.628,228.628,228.61,228.61,26200000.0
2007-03-20 00:20:00,228.626,228.63,228.582,228.582,55700000.0
2007-03-20 00:21:00,228.513,228.513,228.477,228.477,19100000.0
2007-03-20 00:22:00,228.439,228.447,228.333,228.393,34900000.0
2007-03-20 00:23:00,228.412,228.428,228.39,228.39,24400000.0
2007-03-20 00:24:00,228.371,228.375,228.332,228.345,56400000.0
2007-03-20 00:25:00,228.356,228.361,228.332,228.355,76800000.0
2007-03-20 00:26:00,228.367,228.367,228.297,228.303,51800000.0
2007-03-20 00:27:00,228.249,228.264,228.228,228.255,22000000.0
2007-03-20 00:28:00,228.257,228.302,228.251,228.302,27900000.0
2007-03-20 00:29:00,228.315,228.317,228.19,228.19,62200000.0
2007-03-20 00:30:00,228.24,228.264,228.235,228.25,48100000.0
2007-03-20 00:31:00,228.259,228.268,228.221,228.221,50200000.0
2007-03-20 00:32:00,228.178,228.217,228.171,228.217,37500000.0
2007-03-20 00:33:00,228.222,228.223,228.201,228.202,53900000.0
2007-03-20 00:34:00,228.227,228.231,228.184,228.228,31900000.0
2007-03-20 00:35:00,228.215,228.229,228.169,228.229,78100001.0
2007-03-20 00:36:00,228.247,228.273,228.235,228.273,35100000.0
2007-03-20 00:37:00,228.295,228.298,228.256,228.28,91899998.0
2007-03-20 00:38:00,228.29,228.302,228.25,228.25,35800000.0
2007-03-20 00:39:00,228.208,228.208,228.113,228.154,27900000.0
2007-03-20 00:40:00,228.141,228.234,228.129,228.232,59700000.0
2007-03-20 00:41:00,228.239,228.265,228.231,228.265,61400000.0
2007-03-20 00:42:00,228.257,228.283,228.257,228.283,27900000.0
2007-03-20 00:43:00,228.271,228.278,228.271,228.271,25100001.0
2007-03-20 00:44:00,228.286,228.291,228.275,228.275,91700000.0
2007-03-20 00:45:00,228.271,228.297,228.271,228.285,55000000.0
2007-03-20 00:46:00,228.228,228.228,228.155,228.161,31800000.0
2007-03-20 00:47:00,228.177,228.217,228.177,228.217,23900000.0
2007-03-20 00:48:00,228.253,228.266,228.246,228.246,49400000.0
2007-03-20 00:49:00,228.222,228.244,228.212,228.244,53000000.0
2007-03-20 00:50:00,228.247,228.308,228.238,228.306,85700000.0
2007-03-20 00:51:00,228.282,228.282,228.239,228.279,39000000.0
2007-03-20 00:52:00,228.301,228.338,228.298,228.338,50000000.0
2007-03-20 00:53:00,228.321,228.321,228.282,228.321,30700000.0
2007-03-20 00:54:00,228.309,228.313,228.267,228.267,40000000.0
2007-03-20 00:55:00,228.326,228.326,228.298,228.307,31800000.0
2007-03-20 00:56:00,228.342,228.353,228.299,228.318,33200000.0
2007-03-20 00:57:00,228.348,228.358,228.301,228.326,39100000.0
2007-03-20 00:58:00,228.319,228.348,228.311,228.344,53000000.0
2007-03-20 00:59:00,228.349,228.349,228.32,228.32,31400000.0
2007-03-20 01:00:00,228.334,228.382,228.326,228.355,74100000.0
2007-03-20 01:01:00,228.442,228.51,228.442,228.453,44800000.0
2007-03-20 01:02:00,228.458,228.458,228.432,228.442,75600000.0
2007-03-20 01:03:00,228.415,228.415,228.381,228.405,25400000.0
2007-03-20 01:04:00,228.406,228.442,228.403,228.442,28800000.0
2007-03-20 01:05:00,228.427,228.475,228.409,228.458,31200000.0
2007-03-20 01:06:00,228.417,228.452,228.397,228.452,28800000.0
2007-03-20 01:07:00,228.444,228.458,228.422,228.438,18100000.0
2007-03-20 01:08:00,228.445,228.468,228.428,228.468,89400000.0
2007-03-20 01:09:00,228.465,228.477,228.46,228.472,51499999.0
2007-03-20 01:10:00,228.468,228.505,228.468,228.5,27000000.0
2007-03-20 01:11:00,228.481,228.49,228.454,228.486,57800000.0
2007-03-20 01:12:00,228.461,228.5,228.444,228.492,41100000.0
2007-03-20 01:13:00,228.48,228.535,228.444,228.535,31600000.0
2007-03-20 01:14:00,228.578,228.638,228.578,228.638,80500000.0
2007-03-20 01:15:00,228.628,228.628,228.601,228.607,70900001.0
2007-03-20 01:16:00,228.595,228.609,228.58,228.609,44700000.0
2007-03-20 01:17:00,228.595,228.62,228.589,228.603,78599999.0
2007-03-20 01:18:00,228.593,228.602,228.507,228.51,59599999.0
2007-03-20 01:19:00,228.521,228.543,228.517,228.536,38700000.0
2007-03-20 01:20:00,228.544,228.551,228.493,228.551,37900000.0
2007-03-20 01:21:00,228.564,228.588,228.563,228.563,24400000.0
2007-03-20 01:22:00,228.58,228.585,228.551,228.56,72600000.0
2007-03-20 01:23:00,228.542,228.542,228.478,228.516,46700001.0
2007-03-20 01:24:00,228.515,228.563,228.515,228.552,20300000.0
2007-03-20 01:25:00,228.576,228.601,228.576,228.592,43900001.0
2007-03-20 01:26:00,228.609,228.614,228.587,228.612,59000000.0
2007-03-20 01:27:00,228.579,228.627,228.579,228.614,15200000.0
2007-03-20 01:28:00,228.583,228.614,228.583,228.596,25499999.0
2007-03-20 01:29:00,228.574,228.589,228.567,228.567,74600000.0
2007-03-20 01:30:00,228.546,228.546,228.517,228.522,30900000.0
2007-03-20 01:31:00,228.536,228.539,228.46,228.485,38500000.0
2007-03-20 01:32:00,228.486,228.531,228.484,228.525,43000000.0
2007-03-20 01:33:00,228.547,228.583,228.544,228.544,57400000.0
2007-03-20 01:34:00,228.564,228.603,228.559,228.603,51500000.0
2007-03-20 01:35:00,228.59,228.612,228.59,228.598,53399999.0
2007-03-20 01:36:00,228.606,228.675,228.604,228.667,94500000.0
2007-03-20 01:37:00,228.68,228.753,228.676,228.748,59500000.0
2007-03-20 01:38:00,228.775,228.788,228.767,228.784,17900000.0
2007-03-20 01:39:00,228.79,228.802,228.787,228.801,28200000.0
2007-03-20 01:40:00,228.798,228.798,228.753,228.787,54500000.0
2007-03-20 01:41:00,228.802,228.802,228.697,228.697,69900000.0
2007-03-20 01:42:00,228.751,228.757,228.712,228.757,26700000.0
2007-03-20 01:43:00,228.765,228.765,228.725,228.727,30400000.0
2007-03-20 01:44:00,228.758,228.758,228.726,228.745,52099999.0
2007-03-20 01:45:00,228.765,228.791,228.759,228.783,47600000.0
2007-03-20 01:46:00,228.798,228.838,228.785,228.838,48600000.0
2007-03-20 01:47:00,228.848,228.864,228.829,228.834,69600000.0
2007-03-20 01:48:00,228.805,228.847,228.787,228.847,67100000.0
2007-03-20 01:49:00,228.859,228.891,228.859,228.864,42900000.0
2007-03-20 01:50:00,228.866,228.879,228.814,228.873,50299999.0
2007-03-20 01:51:00,228.9,228.946,228.9,228.946,28299999.0
2007-03-20 01:52:00,228.964,228.975,228.933,228.942,75700000.0
2007-03-20 01:53:00,228.955,228.969,228.943,228.943,49700001.0
2007-03-20 01:54:00,228.909,228.916,228.889,228.899,30500000.0
2007-03-20 01:55:00,228.874,228.928,228.874,228.928,34700000.0
2007-03-20 01:56:00,228.903,228.903,228.846,228.875,49200000.0
2007-03-20 01:57:00,228.882,228.889,228.856,228.872,61999999.0
2007-03-20 01:58:00,228.874,228.874,228.853,228.853,13600000.0
2007-03-20 01:59:00,228.848,228.881,228.848,228.856,53399999.0
2007-03-20 02:00:00,228.864,228.897,228.864,228.874,31900000.0
2007-03-20 02:01:00,228.865,228.892,228.865,228.892,18900000.0
2007-03-20 02:02:00,228.88,228.88,228.855,228.87,51100000.0
2007-03-20 02:03:00,228.865,228.888,228.865,228.877,53100000.0
2007-03-20 02:04:00,228.857,228.857,228.83,228.83,65700000.0
2007-03-20 02:05:00,228.833,228.833,228.799,228.813,41200001.0
2007-03-20 02:06:00,228.775,228.856,228.775,228.856,23900000.0
2007-03-20 02:07:00,228.875,228.875,228.827,228.827,41100000.0
2007-03-20 02:08:00,228.831,228.831,228.763,228.781,36000000.0
2007-03-20 02:09:00,228.782,228.807,228.774,228.807,28000000.0
2007-03-20 02:10:00,228.81,228.823,228.798,228.807,40900000.0
2007-03-20 02:11:00,228.825,228.831,228.812,228.816,66200000.0
2007-03-20 02:12:00,228.792,228.81,228.739,228.757,56200000.0
2007-03-20 02:13:00,228.791,228.818,228.779,228.811,23700000.0
2007-03-20 02:14:00,228.767,228.789,228.761,228.762,28600000.0
2007-03-20 02:15:00,228.808,228.808,228.79,228.8,62500000.0
2007-03-20 02:16:00,228.781,228.793,228.771,228.785,25100000.0
2007-03-20 02:17:00,228.773,228.788,228.769,228.769,30300000.0
2007-03-20 02:18:00,228.76,228.765,228.748,228.749,62900001.0
2007-03-20 02:19:00,228.734,228.734,228.706,228.731,34400000.0
2007-03-20 02:20:00,228.756,228.763,228.712,228.714,31500000.0
2007-03-20 02:21:00,228.673,228.677,228.63,228.657,26700000.0
2007-03-20 02:22:00,228.637,228.683,228.62,228.683,31099999.0
2007-03-20 02:23:00,228.709,228.713,228.702,228.705,10800000.0
2007-03-20 02:24:00,228.693,228.729,228.672,228.729,32300000.0
2007-03-20 02:25:00,228.737,228.753,228.726,228.739,18400000.0
2007-03-20 02:26:00,228.723,228.758,228.722,228.757,50900001.0
2007-03-20 02:27:00,228.762,228.773,228.74,228.773,47100000.0
2007-03-20 02:28:00,228.786,228.807,228.781,228.798,33700000.0
2007-03-20 02:29:00,228.835,228.861,228.835,228.861,16000000.0
2007-03-20 02:30:00,228.887,228.888,228.842,228.847,53899999.0
2007-03-20 02:31:00,228.836,228.856,228.827,228.845,118600000.0
2007-03-20 02:32:00,228.829,228.83,228.805,228.805,64900000.0
2007-03-20 02:33:00,228.831,228.852,228.831,228.852,25700000.0
2007-03-20 02:34:00,228.829,228.841,228.806,228.806,27300000.0
2007-03-20 02:35:00,228.784,228.796,228.765,228.795,62299999.0
2007-03-20 02:36:00,228.791,228.826,228.791,228.806,34800000.0
2007-03-20 02:37:00,228.809,228.837,228.809,228.83,53500000.0
2007-03-20 02:38:00,228.817,228.879,228.806,228.877,31600000.0
2007-03-20 02:39:00,228.893,228.989,228.893,228.985,19300000.0
2007-03-20 02:40:00,228.962,228.979,228.928,228.939,19600000.0
2007-03-20 02:41:00,228.958,228.978,228.958,228.966,46800000.0
2007-03-20 02:42:00,228.957,228.995,228.955,228.955,23600000.0
2007-03-20 02:43:00,228.96,229.002,228.96,228.988,28900000.0
2007-03-20 02:44:00,228.989,229.003,228.98,229.003,9200000.0
2007-03-20 02:45:00,229.02,229.029,229.009,229.027,33500000.0
2007-03-20 02:46:00,229.0,229.054,229.0,229.046,62500000.0
2007-03-20 02:47:00,229.083,229.102,229.083,229.093,59100001.0
2007-03-20 02:48:00,229.069,229.071,229.024,229.024,39100001.0
2007-03-20 02:49:00,229.025,229.025,228.993,228.998,68300000.0
2007-03-20 02:50:00,229.018,229.03,229.001,229.01,64800000.0
2007-03-20 02:51:00,229.033,229.057,229.033,229.057,23999999.0
2007-03-20 02:52:00,229.054,229.067,229.038,229.056,32900000.0
2007-03-20 02:53:00,229.058,229.088,229.058,229.065,52000000.0
2007-03-20 02:54:00,229.12,229.176,229.091,229.176,70999999.0
2007-03-20 02:55:00,229.19,229.2,229.161,229.161,59600001.0
2007-03-20 02:56:00,229.144,229.157,229.123,229.123,54600000.0
2007-03-20 02:57:00,229.156,229.188,229.135,229.165,50200000.0
2007-03-20 02:58:00,229.182,229.259,229.174,229.259,38300000.0
2007-03-20 02:59:00,229.26,229.278,229.244,229.278,76499999.0
2007-03-20 03:00:00,229.302,229.331,229.302,229.327,23300000.0
2007-03-20 03:01:00,229.313,229.313,229.283,229.303,30800000.0
2007-03-20 03:02:00,229.294,229.464,229.294,229.464,28400000.0
2007-03-20 03:03:00,229.473,229.512,229.453,229.499,35600000.0
2007-03-20 03:04:00,229.466,229.568,229.466,229.568,39400000.0
2007-03-20 03:05:00,229.558,229.576,229.421,229.421,74800000.0
2007-03-20 03:06:00,229.37,229.44,229.37,229.44,45500000.0
2007-03-20 03:07:00,229.424,229.449,229.381,229.384,73999999.0
2007-03-20 03:08:00,229.347,229.391,229.326,229.391,43000000.0
2007-03-20 03:09:00,229.404,229.409,229.279,229.279,53200000.0
2007-03-20 03:10:00,229.264,229.291,229.221,229.291,47300000.0
2007-03-20 03:11:00,229.257,229.274,229.244,229.274,27900000.0
2007-03-20 03:12:00,229.284,229.284,229.23,229.259,57400000.0
2007-03-20 03:13:00,229.27,229.27,229.155,229.155,44200001.0
2007-03-20 03:14:00,229.194,229.35,229.194,229.349,39700000.0
2007-03-20 03:15:00,229.362,229.369,229.311,229.341,87600000.0
2007-03-20 03:16:00,229.363,229.372,229.341,229.358,66299999.0
2007-03-20 03:17:00,229.326,229.36,229.292,229.292,29700000.0
2007-03-20 03:18:00,229.278,229.278,229.244,229.26,41800000.0
2007-03-20 03:19:00,229.272,229.277,229.247,229.257,49500000.0
2007-03-20 03:20:00,229.24,229.265,229.196,229.196,61800001.0
2007-03-20 03:21:00,229.175,229.175,229.16,229.16,10600000.0
2007-03-20 03:22:00,229.151,229.151,229.067,229.127,61300000.0
2007-03-20 03:23:00,229.167,229.194,229.153,229.174,63000001.0
2007-03-20 03:24:00,229.183,229.186,229.167,229.178,92599998.0
2007-03-20 03:25:00,229.163,229.204,229.13,229.204,21100000.0
2007-03-20 03:26:00,229.213,229.213,229.191,229.199,27400000.0
2007-03-20 03:27:00,229.194,229.206,229.163,229.163,45500000.0
2007-03-20 03:28:00,229.123,229.155,229.123,229.155,8000000.0
2007-03-20 03:29:00,229.166,229.178,229.14,229.169,51100000.0
2007-03-20 03:30:00,229.167,229.188,229.161,229.188,31900000.0
2007-03-20 03:31:00,229.229,229.229,229.185,229.208,56300000.0
2007-03-20 03:32:00,229.193,229.193,229.122,229.161,51800000.0
2007-03-20 03:33:00,229.161,229.161,229.131,229.143,24400000.0
2007-03-20 03:34:00,229.141,229.148,229.087,229.128,28500000.0
2007-03-20 03:35:00,229.135,229.162,229.124,229.155,55500000.0
2007-03-20 03:36:00,229.158,229.186,229.144,229.186,73199999.0
2007-03-20 03:37:00,229.171,229.184,229.116,229.184,95000001.0
2007-03-20 03:38:00,229.193,229.193,229.17,229.182,40700000.0
2007-03-20 03:39:00,229.146,229.159,229.131,229.159,77000000.0
2007-03-20 03:40:00,229.154,229.154,229.121,229.148,23800000.0
2007-03-20 03:41:00,229.141,229.192,229.141,229.192,44000000.0
2007-03-20 03:42:00,229.183,229.186,229.164,229.186,30900000.0
2007-03-20 03:43:00,229.21,229.232,229.2,229.232,65700001.0
2007-03-20 03:44:00,229.234,229.265,229.223,229.265,60700000.0
2007-03-20 03:45:00,229.259,229.259,229.234,229.257,32700000.0
2007-03-20 03:46:00,229.277,229.281,229.246,229.246,82400001.0
2007-03-20 03:47:00,229.259,229.306,229.259,229.285,46900000.0
2007-03-20 03:48:00,229.285,229.29,229.246,229.246,41699999.0
2007-03-20 03:49:00,229.278,229.282,229.252,229.252,44199999.0
2007-03-20 03:50:00,229.236,229.242,229.217,229.22,66800000.0
2007-03-20 03:51:00,229.221,229.241,229.206,229.216,30700000.0
2007-03-20 03:52:00,229.164,229.164,229.121,229.121,25100000.0
2007-03-20 03:53:00,229.053,229.108,229.053,229.086,72800001.0
2007-03-20 03:54:00,229.079,229.092,229.055,229.055,39400000.0
2007-03-20 03:55:00,229.052,229.136,229.039,229.136,49799999.0
2007-03-20 03:56:00,229.156,229.166,229.153,229.166,33800000.0
2007-03-20 03:57:00,229.169,229.188,229.151,229.151,32000000.0
2007-03-20 03:58:00,229.141,229.141,229.119,229.134,21300000.0
2007-03-20 03:59:00,229.119,229.119,229.093,229.093,23500001.0
2007-03-20 04:00:00,229.092,229.102,229.033,229.059,56700000.0
2007-03-20 04:01:00,229.07,229.078,229.008,229.034,66600000.0
2007-03-20 04:02:00,229.012,229.012,228.93,228.937,48400000.0
2007-03-20 04:03:00,228.967,229.01,228.967,228.998,95600001.0
2007-03-20 04:04:00,229.017,229.032,228.978,229.006,65900000.0
2007-03-20 04:05:00,228.977,228.977,228.896,228.896,48200000.0
2007-03-20 04:06:00,228.962,228.964,228.934,228.961,34200000.0
2007-03-20 04:07:00,228.982,228.983,228.982,228.983,20300000.0
2007-03-20 04:08:00,229.018,229.032,229.011,229.015,55200000.0
2007-03-20 04:09:00,229.035,229.038,228.973,228.992,36400000.0
2007-03-20 04:10:00,228.986,229.04,228.983,229.022,40300000.0
2007-03-20 04:11:00,229.029,229.043,228.974,229.003,44700001.0
2007-03-20 04:12:00,229.016,229.048,229.016,229.048,23900000.0
2007-03-20 04:13:00,229.038,229.06,229.008,229.06,19200000.0
2007-03-20 04:14:00,229.068,229.068,229.028,229.045,45800000.0
2007-03-20 04:15:00,229.038,229.054,229.027,229.029,41000000.0
2007-03-20 04:16:00,229.013,229.05,229.007,229.045,72200000.0
2007-03-20 04:17:00,229.04,229.067,229.04,229.061,55500000.0
2007-03-20 04:18:00,229.062,229.084,229.026,229.053,64900000.0
2007-03-20 04:19:00,229.072,229.085,229.038,229.042,43000000.0
2007-03-20 04:20:00,229.053,229.053,229.024,229.024,52000001.0
2007-03-20 04:21:00,229.004,229.023,228.987,228.988,74500000.0
2007-03-20 04:22:00,228.975,228.975,228.929,228.929,12800000.0
2007-03-20 04:23:00,228.935,228.935,228.872,228.927,47200000.0
2007-03-20 04:24:00,228.934,228.955,228.919,228.935,54200000.0
2007-03-20 04:25:00,228.933,228.958,228.929,228.938,65100000.0
2007-03-20 04:26:00,228.922,228.931,228.908,228.931,53100000.0
2007-03-20 04:27:00,228.94,228.983,228.94,228.983,34000000.0
2007-03-20 04:28:00,228.984,229.002,228.965,229.002,36000001.0
2007-03-20 04:29:00,229.021,229.023,228.987,229.0,25700000.0
2007-03-20 04:30:00,228.977,228.985,228.957,228.985,35700000.0
2007-03-20 04:31:00,228.946,228.982,228.946,228.982,27900000.0
2007-03-20 04:32:00,228.959,228.987,228.956,228.977,29700000.0
2007-03-20 04:33:00,228.935,229.004,228.919,229.004,88800001.0
2007-03-20 04:34:00,229.0,229.037,228.995,229.037,35300000.0
2007-03-20 04:35:00,229.055,229.09,229.034,229.09,42700000.0
2007-03-20 04:36:00,229.095,229.095,229.074,229.074,58099999.0
2007-03-20 04:37:00,229.102,229.12,229.102,229.11,55800000.0
2007-03-20 04:38:00,229.094,229.103,229.085,229.095,79499998.0
2007-03-20 04:39:00,229.082,229.135,229.079,229.12,80400000.0
2007-03-20 04:40:00,229.128,229.152,229.128,229.151,16700000.0
2007-03-20 04:41:00,229.143,229.149,229.138,229.138,27300000.0
2007-03-20 04:42:00,229.144,229.144,229.085,229.085,13500000.0
2007-03-20 04:43:00,229.07,229.07,229.049,229.057,36700001.0
2007-03-20 04:44:00,229.079,229.084,229.053,229.053,44600000.0
2007-03-20 04:45:00,229.051,229.051,229.024,229.024,32900000.0
2007-03-20 04:46:00,229.014,229.027,228.969,228.979,44200000.0
2007-03-20 04:47:00,228.991,229.014,228.963,228.967,47899999.0
2007-03-20 04:48:00,228.993,229.015,228.978,228.978,23600000.0
2007-03-20 04:49:00,228.981,229.019,228.961,229.016,18500000.0
2007-03-20 04:50:00,229.02,229.031,229.007,229.031,38900000.0
2007-03-20 04:51:00,229.022,229.039,228.985,229.018,64900000.0
2007-03-20 04:52:00,229.023,229.04,229.02,229.03,57099999.0
2007-03-20 04:53:00,229.022,229.034,228.988,229.034,51200000.0
2007-03-20 04:54:00,229.035,229.035,229.001,229.008,27200000.0
2007-03-20 04:55:00,228.962,228.973,228.955,228.96,47700000.0
2007-03-20 04:56:00,228.994,229.009,228.994,229.009,21000000.0
2007-03-20 04:57:00,229.025,229.036,229.025,229.036,34200000.0
2007-03-20 04:58:00,229.05,229.05,228.962,228.973,38800000.0
2007-03-20 04:59:00,229.031,229.039,229.031,229.039,25199999.0
2007-03-20 05:00:00,229.018,229.033,229.005,229.015,74000001.0
2007-03-20 05:01:00,229.006,229.011,228.946,228.953,27300000.0
2007-03-20 05:02:00,228.935,228.935,228.9,228.913,100500000.0
2007-03-20 05:03:00,228.914,228.94,228.898,228.936,68400000.0
2007-03-20 05:04:00,228.957,228.965,228.902,228.963,64200000.0
2007-03-20 05:05:00,228.994,229.03,228.994,229.03,72199999.0
2007-03-20 05:06:00,229.03,229.037,228.978,229.023,217299998.0
2007-03-20 05:07:00,229.035,229.042,229.004,229.028,52700000.0
2007-03-20 05:08:00,229.042,229.051,228.993,229.008,52100000.0
2007-03-20 05:09:00,229.022,229.062,229.022,229.024,65699999.0
2007-03-20 05:10:00,229.029,229.059,229.026,229.053,59300001.0
2007-03-20 05:11:00,229.087,229.143,229.044,229.143,100700002.0
2007-03-20 05:12:00,229.133,229.15,229.092,229.15,77100000.0
2007-03-20 05:13:00,229.123,229.123,229.078,229.111,67900000.0
2007-03-20 05:14:00,229.099,229.107,229.078,229.107,125000000.0
2007-03-20 05:15:00,229.1,229.153,229.1,229.125,70300000.0
2007-03-20 05:16:00,229.141,229.203,229.141,229.203,93399999.0
2007-03-20 05:17:00,229.199,229.199,229.138,229.154,45400001.0
2007-03-20 05:18:00,229.155,229.178,229.145,229.178,31000000.0
2007-03-20 05:19:00,229.186,229.21,229.186,229.197,63400000.0
2007-03-20 05:20:00,229.191,229.191,229.146,229.151,55600000.0
2007-03-20 05:21:00,229.141,229.174,229.129,229.146,49500001.0
2007-03-20 05:22:00,229.146,229.149,229.118,229.141,144000001.0
2007-03-20 05:23:00,229.144,229.188,229.142,229.142,89300001.0
2007-03-20 05:24:00,229.153,229.172,229.142,229.167,68900000.0
2007-03-20 05:25:00,229.163,229.163,229.136,229.161,275100000.0
2007-03-20 05:26:00,229.141,229.144,229.08,229.144,210100000.0
2007-03-20 05:27:00,229.138,229.195,229.138,229.192,97999999.0
2007-03-20 05:28:00,229.202,229.213,229.166,229.166,51700001.0
2007-03-20 05:29:00,229.142,229.145,229.074,229.074,36500000.0
2007-03-20 05:30:00,229.069,229.148,229.069,229.109,181699999.0
2007-03-20 05:31:00,229.124,229.148,229.121,229.133,29200000.0
2007-03-20 05:32:00,229.135,229.167,229.124,229.138,235000002.0
2007-03-20 05:33:00,229.136,229.147,229.114,229.127,57100000.0
2007-03-20 05:34:00,229.127,229.135,229.115,229.135,58800000.0
2007-03-20 05:35:00,229.123,229.146,229.076,229.13,48400001.0
2007-03-20 05:36:00,229.149,229.182,229.106,229.156,71700000.0
2007-03-20 05:37:00,229.163,229.183,229.155,229.175,71000000.0
2007-03-20 05:38:00,229.14,229.14,229.111,229.111,70699999.0
2007-03-20 05:39:00,229.12,229.164,229.12,229.15,60300000.0
2007-03-20 05:40:00,229.166,229.172,229.138,229.138,57300000.0
2007-03-20 05:41:00,229.132,229.138,229.107,229.116,77300000.0
2007-03-20 05:42:00,229.12,229.128,229.07,229.074,52200001.0
2007-03-20 05:43:00,229.079,229.086,229.056,229.056,185600001.0
2007-03-20 05:44:00,229.028,229.053,228.997,229.012,157300001.0
2007-03-20 05:45:00,229.006,229.061,229.006,229.061,54700000.0
2007-03-20 05:46:00,229.076,229.076,229.04,229.04,24000000.0
2007-03-20 05:47:00,229.023,229.046,229.018,229.038,131500001.0
2007-03-20 05:48:00,229.019,229.021,228.983,229.012,105999999.0
2007-03-20 05:49:00,229.004,229.03,229.004,229.023,59700000.0
2007-03-20 05:50:00,229.023,229.05,229.003,229.032,74300000.0
2007-03-20 05:51:00,229.002,229.03,228.982,228.998,59200000.0
2007-03-20 05:52:00,229.004,229.007,228.983,229.0,80900000.0
2007-03-20 05:53:00,229.012,229.016,228.987,229.003,36800000.0
2007-03-20 05:54:00,229.006,229.043,229.006,229.041,59400000.0
2007-03-20 05:55:00,229.031,229.058,228.988,229.025,112099999.0
2007-03-20 05:56:00,229.026,229.046,229.014,229.04,50800000.0
2007-03-20 05:57:00,229.043,229.047,229.001,229.047,253800000.0
2007-03-20 05:58:00,229.065,229.074,229.028,229.05,139700000.0
2007-03-20 05:59:00,229.043,229.064,229.035,229.035,178199999.0
2007-03-20 06:00:00,229.029,229.052,228.96,228.96,229099999.0
2007-03-20 06:01:00,228.983,229.016,228.953,229.016,29100000.0
2007-03-20 06:02:00,229.063,229.095,229.063,229.073,80600000.0
2007-03-20 06:03:00,229.074,229.097,229.06,229.088,60800000.0
2007-03-20 06:04:00,229.092,229.102,229.078,229.089,49600000.0
2007-03-20 06:05:00,229.087,229.102,229.064,229.094,118500002.0
2007-03-20 06:06:00,229.094,229.11,229.094,229.102,36400000.0
2007-03-20 06:07:00,229.098,229.098,229.087,229.087,8300000.0
2007-03-20 06:08:00,229.062,229.087,229.046,229.046,70999999.0
2007-03-20 06:09:00,229.023,229.045,228.999,229.045,48000000.0
2007-03-20 06:10:00,229.041,229.069,229.04,229.062,69499999.0
2007-03-20 06:11:00,229.075,229.093,229.034,229.092,109399999.0
2007-03-20 06:12:00,229.094,229.097,229.067,229.084,71899999.0
2007-03-20 06:13:00,229.07,229.099,229.02,229.02,100400000.0
2007-03-20 06:14:00,229.08,229.087,229.029,229.086,93400000.0
2007-03-20 06:15:00,229.09,229.105,229.036,229.084,231899999.0
2007-03-20 06:16:00,229.081,229.135,229.058,229.135,109300000.0
2007-03-20 06:17:00,229.131,229.139,229.107,229.109,152700000.0
2007-03-20 06:18:00,229.123,229.134,229.123,229.132,32100000.0
2007-03-20 06:19:00,229.096,229.128,229.08,229.113,45900000.0
2007-03-20 06:20:00,229.132,229.132,229.069,229.078,39800000.0
2007-03-20 06:21:00,229.11,229.11,229.11,229.11,22700000.0
2007-03-20 06:22:00,229.106,229.142,229.105,229.105,109500000.0
2007-03-20 06:23:00,229.078,229.107,229.052,229.107,97200002.0
2007-03-20 06:24:00,229.113,229.124,229.113,229.122,51700000.0
2007-03-20 06:25:00,229.117,229.123,229.092,229.123,116800001.0
2007-03-20 06:26:00,229.105,229.112,229.076,229.112,163299999.0
2007-03-20 06:27:00,229.103,229.103,229.028,229.028,119800000.0
2007-03-20 06:28:00,229.045,229.081,229.045,229.058,41300000.0
2007-03-20 06:29:00,229.115,229.147,229.115,229.147,95500000.0
2007-03-20 06:30:00,229.144,229.146,229.096,229.124,128500002.0
2007-03-20 06:31:00,229.113,229.141,229.113,229.128,156299999.0
2007-03-20 06:32:00,229.125,229.129,229.104,229.128,150800000.0
2007-03-20 06:33:00,229.12,229.142,229.105,229.105,107600000.0
2007-03-20 06:34:00,229.084,229.089,229.039,229.046,331700001.0
2007-03-20 06:35:00,229.065,229.065,229.021,229.055,191999999.0
2007-03-20 06:36:00,229.079,229.079,229.039,229.053,176999999.0
2007-03-20 06:37:00,229.045,229.087,229.038,229.078,198400000.0
2007-03-20 06:38:00,229.075,229.082,229.063,229.065,213599998.0
2007-03-20 06:39:00,229.085,229.108,229.066,229.108,337900002.0
2007-03-20 06:40:00,229.1,229.112,229.085,229.101,212000001.0
2007-03-20 06:41:00,229.095,229.102,229.062,229.094,128200000.0
2007-03-20 06:42:00,229.085,229.088,229.029,229.088,232899999.0
2007-03-20 06:43:00,229.087,229.087,229.059,229.061,80099999.0
2007-03-20 06:44:00,229.048,229.048,228.988,229.028,322099999.0
2007-03-20 06:45:00,229.06,229.07,229.042,229.06,281900000.0
2007-03-20 06:46:00,229.062,229.086,229.038,229.055,178499999.0
2007-03-20 06:47:00,229.06,229.062,229.041,229.041,101000000.0
2007-03-20 06:48:00,229.064,229.07,229.018,229.067,94100000.0
2007-03-20 06:49:00,229.064,229.086,229.021,229.086,63300000.0
2007-03-20 06:50:00,229.113,229.143,229.08,229.115,48700000.0
2007-03-20 06:51:00,229.114,229.131,229.109,229.125,147400000.0
2007-03-20 06:52:00,229.128,229.151,229.107,229.143,296099999.0
2007-03-20 06:53:00,229.143,229.165,229.142,229.156,182900000.0
2007-03-20 06:54:00,229.145,229.187,229.08,229.08,170200000.0
2007-03-20 06:55:00,229.079,229.125,229.079,229.12,80700000.0
2007-03-20 06:56:00,229.115,229.143,229.102,229.102,297900001.0
2007-03-20 06:57:00,229.114,229.142,229.107,229.126,243999999.0
2007-03-20 06:58:00,229.114,229.139,229.103,229.126,352500002.0
2007-03-20 06:59:00,229.11,229.134,229.057,229.127,402099998.0
2007-03-20 07:00:00,229.124,229.125,229.061,229.074,499100002.0
2007-03-20 07:01:00,229.107,229.113,229.076,229.098,371899998.0
2007-03-20 07:02:00,229.11,229.11,229.043,229.081,404400001.0
2007-03-20 07:03:00,229.081,229.118,229.073,229.077,256600001.0
2007-03-20 07:04:00,229.094,229.113,229.082,229.113,259299999.0
2007-03-20 07:05:00,229.112,229.119,229.096,229.105,160400001.0
2007-03-20 07:06:00,229.083,229.118,229.069,229.112,281500001.0
2007-03-20 07:07:00,229.119,229.146,229.076,229.076,76799999.0
2007-03-20 07:08:00,229.085,229.142,229.063,229.097,111799999.0
2007-03-20 07:09:00,229.114,229.125,229.063,229.085,366099998.0
2007-03-20 07:10:00,229.093,229.146,229.077,229.12,91700000.0
2007-03-20 07:11:00,229.117,229.133,229.11,229.119,239299998.0
2007-03-20 07:12:00,229.111,229.178,229.067,229.166,293100001.0
2007-03-20 07:13:00,229.184,229.308,229.184,229.26,200399999.0
2007-03-20 07:14:00,229.251,229.251,229.198,229.247,260599999.0
2007-03-20 07:15:00,229.242,229.296,229.242,229.296,332800002.0
2007-03-20 07:16:00,229.3,229.321,229.293,229.303,319400000.0
2007-03-20 07:17:00,229.309,229.329,229.295,229.325,245500001.0
2007-03-20 07:18:00,229.324,229.336,229.296,229.31,190600000.0
2007-03-20 07:19:00,229.292,229.309,229.241,229.258,346499999.0
2007-03-20 07:20:00,229.243,229.262,229.229,229.262,278899998.0
2007-03-20 07:21:00,229.264,229.283,229.238,229.238,254299997.0
2007-03-20 07:22:00,229.27,229.27,229.245,229.25,94000000.0
2007-03-20 07:23:00,229.253,229.26,229.241,229.26,158400002.0
2007-03-20 07:24:00,229.257,229.303,229.252,229.303,113600001.0
2007-03-20 07:25:00,229.29,229.296,229.211,229.267,218199998.0
2007-03-20 07:26:00,229.27,229.285,229.253,229.26,180700000.0
2007-03-20 07:27:00,229.246,229.266,229.23,229.26,546900000.0
2007-03-20 07:28:00,229.269,229.315,229.26,229.293,394099999.0
2007-03-20 07:29:00,229.29,229.342,229.29,229.342,414799999.0
2007-03-20 07:30:00,229.34,229.346,229.288,229.344,417000001.0
2007-03-20 07:31:00,229.336,229.365,229.327,229.354,386200001.0
2007-03-20 07:32:00,229.359,229.359,229.303,229.319,237799997.0
2007-03-20 07:33:00,229.352,229.371,229.348,229.354,332300001.0
2007-03-20 07:34:00,229.357,229.411,229.357,229.403,347100000.0
2007-03-20 07:35:00,229.369,229.418,229.356,229.418,201300000.0
2007-03-20 07:36:00,229.43,229.437,229.384,229.391,233200000.0
2007-03-20 07:37:00,229.383,229.384,229.351,229.358,189600001.0
2007-03-20 07:38:00,229.345,229.358,229.27,229.341,121299999.0
2007-03-20 07:39:00,229.347,229.358,229.32,229.346,301599999.0
2007-03-20 07:40:00,229.345,229.364,229.32,229.32,155300001.0
2007-03-20 07:41:00,229.336,229.351,229.334,229.338,129999999.0
2007-03-20 07:42:00,229.336,229.365,229.295,229.365,40100000.0
2007-03-20 07:43:00,229.374,229.384,229.339,229.339,204200000.0
2007-03-20 07:44:00,229.346,229.374,229.345,229.349,336899996.0
2007-03-20 07:45:00,229.342,229.356,229.292,229.331,172999999.0
2007-03-20 07:46:00,229.362,229.367,229.307,229.367,177000000.0
2007-03-20 07:47:00,229.346,229.355,229.312,229.327,471800002.0
2007-03-20 07:48:00,229.329,229.337,229.295,229.318,270500000.0
2007-03-20 07:49:00,229.301,229.314,229.293,229.297,187199998.0
2007-03-20 07:50:00,229.292,229.304,229.277,229.295,110100000.0
2007-03-20 07:51:00,229.31,229.347,229.31,229.311,150700000.0
2007-03-20 07:52:00,229.306,229.306,229.265,229.291,145300000.0
2007-03-20 07:53:00,229.281,229.297,229.25,229.281,191000001.0
2007-03-20 07:54:00,229.3,229.301,229.276,229.279,140100001.0
2007-03-20 07:55:00,229.275,229.282,229.258,229.272,126100000.0
2007-03-20 07:56:00,229.277,229.278,229.235,229.255,126900000.0
2007-03-20 07:57:00,229.241,229.264,229.227,229.243,143000000.0
2007-03-20 07:58:00,229.237,229.285,229.225,229.267,94300000.0
2007-03-20 07:59:00,229.268,229.274,229.156,229.159,75200000.0
2007-03-20 08:00:00,229.149,229.212,229.149,229.188,223899999.0
2007-03-20 08:01:00,229.19,229.211,229.186,229.207,271299999.0
2007-03-20 08:02:00,229.215,229.215,229.152,229.201,166599997.0
2007-03-20 08:03:00,229.213,229.228,229.165,229.211,128700001.0
2007-03-20 08:04:00,229.205,229.205,229.185,229.185,60000000.0
2007-03-20 08:05:00,229.163,229.201,229.158,229.166,163600000.0
2007-03-20 08:06:00,229.17,229.19,229.156,229.185,123399999.0
2007-03-20 08:07:00,229.171,229.186,229.119,229.186,169000001.0
2007-03-20 08:08:00,229.197,229.216,229.174,229.192,152800000.0
2007-03-20 08:09:00,229.195,229.195,229.16,229.161,201200001.0
2007-03-20 08:10:00,229.148,229.148,229.09,229.097,177900000.0
2007-03-20 08:11:00,229.115,229.173,229.115,229.12,189600000.0
2007-03-20 08:12:00,229.127,229.128,229.097,229.128,71300001.0
2007-03-20 08:13:00,229.135,229.145,229.118,229.136,108000001.0
2007-03-20 08:14:00,229.118,229.137,229.062,229.137,79800000.0
2007-03-20 08:15:00,229.158,229.223,229.158,229.211,221999998.0
2007-03-20 08:16:00,229.242,229.276,229.227,229.276,74500000.0
2007-03-20 08:17:00,229.278,229.29,229.257,229.258,200500001.0
2007-03-20 08:18:00,229.227,229.253,229.219,229.227,358400002.0
2007-03-20 08:19:00,229.217,229.247,229.158,229.227,282200000.0
2007-03-20 08:20:00,229.224,229.257,229.195,229.245,171100000.0
2007-03-20 08:21:00,229.26,229.271,229.246,229.271,192800000.0
2007-03-20 08:22:00,229.262,229.271,229.214,229.258,62199999.0
2007-03-20 08:23:00,229.264,229.293,229.263,229.263,210199999.0
2007-03-20 08:24:00,229.225,229.269,229.213,229.248,293399998.0
2007-03-20 08:25:00,229.263,229.281,229.23,229.278,235000000.0
2007-03-20 08:26:00,229.275,229.28,229.226,229.266,167300001.0
2007-03-20 08:27:00,229.262,229.262,229.2,229.225,378600002.0
2007-03-20 08:28:00,229.254,229.262,229.23,229.235,164800000.0
2007-03-20 08:29:00,229.253,229.282,229.253,229.254,232000000.0
2007-03-20 08:30:00,229.251,229.251,229.214,229.24,83000000.0
2007-03-20 08:31:00,229.251,229.261,229.235,229.261,224499997.0
2007-03-20 08:32:00,229.239,229.26,229.195,229.235,267899998.0
2007-03-20 08:33:00,229.238,229.238,229.109,229.132,467800003.0
2007-03-20 08:34:00,229.119,229.131,229.046,229.056,214299999.0
2007-03-20 08:35:00,229.055,229.079,229.041,229.055,113000000.0
2007-03-20 08:36:00,229.047,229.061,228.994,229.003,376899999.0
2007-03-20 08:37:00,229.01,229.06,229.008,229.047,113499999.0
2007-03-20 08:38:00,229.057,229.062,229.044,229.054,160000001.0
2007-03-20 08:39:00,229.066,229.107,229.066,229.08,169099999.0
2007-03-20 08:40:00,229.068,229.078,229.008,229.04,174200000.0
2007-03-20 08:41:00,229.04,229.062,229.03,229.039,144900000.0
2007-03-20 08:42:00,229.039,229.039,228.991,229.004,128800000.0
2007-03-20 08:43:00,228.988,229.002,228.938,228.938,33900000.0
2007-03-20 08:44:00,228.931,228.964,228.908,228.908,302000001.0
2007-03-20 08:45:00,228.898,228.972,228.898,228.962,257200001.0
2007-03-20 08:46:00,228.968,228.969,228.95,228.957,223900001.0
2007-03-20 08:47:00,228.963,229.036,228.939,229.02,67800000.0
2007-03-20 08:48:00,229.007,229.007,228.974,228.978,37900000.0
2007-03-20 08:49:00,228.982,229.028,228.953,229.028,157300000.0
2007-03-20 08:50:00,229.024,229.027,228.984,228.995,142900000.0
2007-03-20 08:51:00,228.982,228.982,228.943,228.955,324000003.0
2007-03-20 08:52:00,228.948,228.949,228.915,228.943,300500001.0
2007-03-20 08:53:00,228.944,228.982,228.929,228.972,338200001.0
2007-03-20 08:54:00,228.947,229.002,228.947,228.974,142700000.0
2007-03-20 08:55:00,228.962,228.971,228.912,228.96,178000001.0
2007-03-20 08:56:00,228.954,228.954,228.905,228.905,247600000.0
2007-03-20 08:57:00,228.896,228.991,228.896,228.925,259800000.0
2007-03-20 08:58:00,228.923,228.952,228.907,228.945,151300001.0
2007-03-20 08:59:00,228.957,228.976,228.935,228.938,79400000.0
2007-03-20 09:00:00,228.946,228.953,228.922,228.93,282499999.0
2007-03-20 09:01:00,228.936,228.958,228.916,228.952,303900001.0
2007-03-20 09:02:00,228.962,228.981,228.951,228.981,214700000.0
2007-03-20 09:03:00,228.981,228.997,228.972,228.985,24800000.0
2007-03-20 09:04:00,228.967,228.984,228.961,228.963,249900001.0
2007-03-20 09:05:00,228.927,228.93,228.893,228.893,256500001.0
2007-03-20 09:06:00,228.882,228.925,228.873,228.913,216200001.0
2007-03-20 09:07:00,228.904,228.947,228.904,228.938,259400001.0
2007-03-20 09:08:00,228.945,228.969,228.927,228.968,197300000.0
2007-03-20 09:09:00,228.978,228.986,228.954,228.964,262799999.0
2007-03-20 09:10:00,228.975,229.043,228.968,229.03,167600000.0
2007-03-20 09:11:00,229.045,229.057,229.034,229.036,121200000.0
2007-03-20 09:12:00,229.026,229.055,229.022,229.055,67500000.0
2007-03-20 09:13:00,229.071,229.123,229.071,229.096,160600000.0
2007-03-20 09:14:00,229.081,229.097,229.046,229.057,220200001.0
2007-03-20 09:15:00,229.049,229.079,229.049,229.079,412000001.0
2007-03-20 09:16:00,229.069,229.069,229.032,229.062,157999998.0
2007-03-20 09:17:00,229.072,229.079,229.048,229.058,300600006.0
2007-03-20 09:18:00,229.053,229.053,229.015,229.02,297299999.0
2007-03-20 09:19:00,229.037,229.046,229.019,229.044,309700001.0
2007-03-20 09:20:00,229.045,229.066,228.951,229.05,113300000.0
2007-03-20 09:21:00,229.05,229.075,229.018,229.026,157899999.0
2007-03-20 09:22:00,229.033,229.046,229.008,229.025,170400000.0
2007-03-20 09:23:00,229.002,229.011,228.978,228.978,325700001.0
2007-03-20 09:24:00,228.994,229.035,228.994,229.024,416399998.0
2007-03-20 09:25:00,229.023,229.043,229.005,229.01,470900001.0
2007-03-20 09:26:00,228.993,229.004,228.952,228.97,432400002.0
2007-03-20 09:27:00,228.97,228.981,228.948,228.981,519900000.0
2007-03-20 09:28:00,229.001,229.057,229.001,229.057,347400001.0
2007-03-20 09:29:00,229.07,229.116,229.07,229.116,312900000.0
2007-03-20 09:30:00,229.139,229.223,229.138,229.223,451000002.0
2007-03-20 09:31:00,229.227,229.264,229.226,229.257,301300000.0
2007-03-20 09:32:00,229.258,229.269,229.233,229.263,363799998.0
2007-03-20 09:33:00,229.27,229.338,229.27,229.338,373300000.0
2007-03-20 09:34:00,229.348,229.369,229.338,229.36,409499999.0
2007-03-20 09:35:00,229.353,229.402,229.338,229.402,612000001.0
2007-03-20 09:36:00,229.391,229.393,229.322,229.322,826100001.0
2007-03-20 09:37:00,229.32,229.331,229.287,229.308,449999998.0
2007-03-20 09:38:00,229.342,229.413,229.338,229.355,514600002.0
2007-03-20 09:39:00,229.352,229.421,229.352,229.421,462700001.0
2007-03-20 09:40:00,229.425,229.433,229.391,229.403,482700000.0
2007-03-20 09:41:00,229.407,229.42,229.375,229.378,430899999.0
2007-03-20 09:42:00,229.348,229.348,229.294,229.333,212800000.0
2007-03-20 09:43:00,229.346,229.369,229.332,229.345,607199998.0
2007-03-20 09:44:00,229.357,229.404,229.356,229.39,751599997.0
2007-03-20 09:45:00,229.219,229.392,229.219,229.371,619200000.0
2007-03-20 09:46:00,229.365,229.384,229.342,229.355,475299998.0
2007-03-20 09:47:00,229.357,229.357,229.313,229.313,312000001.0
2007-03-20 09:48:00,229.297,229.298,229.251,229.251,366599998.0
2007-03-20 09:49:00,229.252,229.264,229.233,229.247,589600001.0
2007-03-20 09:50:00,229.277,229.313,229.277,229.296,577600003.0
2007-03-20 09:51:00,229.297,229.334,229.277,229.315,573200001.0
2007-03-20 09:52:00,229.313,229.36,229.303,229.329,653700003.0
2007-03-20 09:53:00,229.322,229.359,229.303,229.33,732799999.0
2007-03-20 09:54:00,229.344,229.364,229.303,229.342,698300001.0
2007-03-20 09:55:00,229.339,229.431,229.339,229.413,483900002.0
2007-03-20 09:56:00,229.411,229.459,229.406,229.439,723300000.0
2007-03-20 09:57:00,229.433,229.445,229.412,229.432,792000006.0
2007-03-20 09:58:00,229.423,229.438,229.389,229.403,525900000.0
2007-03-20 09:59:00,229.392,229.393,229.359,229.375,48900000.0
2007-03-20 10:00:00,229.342,229.347,229.292,229.292,35100000.0
2007-03-20 10:01:00,229.304,229.313,229.285,229.31,75999999.0
2007-03-20 10:02:00,229.298,229.323,229.27,229.27,45900000.0
2007-03-20 10:03:00,229.231,229.272,229.211,229.211,45700000.0
2007-03-20 10:04:00,229.26,229.26,229.231,229.231,6800000.0
2007-03-20 10:05:00,229.226,229.227,229.205,229.227,18500000.0
2007-03-20 10:06:00,229.215,229.246,229.215,229.246,24900000.0
2007-03-20 10:07:00,229.315,229.467,229.315,229.45,26200000.0
2007-03-20 10:08:00,229.446,229.473,229.427,229.472,40500000.0
2007-03-20 10:09:00,229.507,229.533,229.507,229.533,7600000.0
2007-03-20 10:10:00,229.582,229.589,229.533,229.557,76699999.0
2007-03-20 10:11:00,229.573,229.592,229.562,229.592,47900000.0
2007-03-20 10:12:00,229.587,229.664,229.587,229.655,61000000.0
2007-03-20 10:13:00,229.675,229.731,229.675,229.731,110300000.0
2007-03-20 10:14:00,229.731,229.731,229.641,229.641,88500001.0
2007-03-20 10:15:00,229.635,229.687,229.631,229.672,43800000.0
2007-03-20 10:16:00,229.651,229.671,229.644,229.665,56899999.0
2007-03-20 10:17:00,229.663,229.663,229.639,229.646,23600000.0
2007-03-20 10:18:00,229.664,229.725,229.662,229.686,92400000.0
2007-03-20 10:19:00,229.735,229.785,229.735,229.785,5600000.0
2007-03-20 10:20:00,229.842,229.842,229.802,229.807,50300001.0
2007-03-20 10:21:00,229.805,229.805,229.767,229.776,60600000.0
2007-03-20 10:22:00,229.728,229.728,229.676,229.676,18400000.0
2007-03-20 10:23:00,229.698,229.726,229.671,229.72,44900000.0
2007-03-20 10:24:00,229.757,229.8,229.757,229.789,24100000.0
2007-03-20 10:25:00,229.784,229.784,229.754,229.764,39500000.0
2007-03-20 10:26:00,229.766,229.766,229.746,229.759,41000000.0
2007-03-20 10:27:00,229.754,229.762,229.74,229.74,46000000.0
2007-03-20 10:28:00,229.739,229.743,229.728,229.73,33900000.0
2007-03-20 10:29:00,229.711,229.74,229.711,229.723,58300000.0
2007-03-20 10:30:00,229.722,229.74,229.719,229.725,60100000.0
2007-03-20 10:31:00,229.725,229.737,229.723,229.736,50500000.0
2007-03-20 10:32:00,229.73,229.733,229.705,229.733,38800000.0
2007-03-20 10:33:00,229.747,229.759,229.712,229.722,30500000.0
2007-03-20 10:34:00,229.727,229.727,229.684,229.703,45700000.0
2007-03-20 10:35:00,229.709,229.721,229.701,229.72,70500001.0
2007-03-20 10:36:00,229.698,229.698,229.669,229.678,25300000.0
2007-03-20 10:37:00,229.684,229.696,229.647,229.647,30800000.0
2007-03-20 10:38:00,229.646,229.646,229.55,229.595,81000000.0
2007-03-20 10:39:00,229.589,229.606,229.573,229.587,72499999.0
2007-03-20 10:40:00,229.591,229.591,229.56,229.56,26400000.0
2007-03-20 10:41:00,229.569,229.609,229.569,229.605,42699999.0
2007-03-20 10:42:00,229.576,229.606,229.555,229.606,85000000.0
2007-03-20 10:43:00,229.601,229.635,229.596,229.631,28700000.0
2007-03-20 10:44:00,229.62,229.625,229.6,229.624,13400000.0
2007-03-20 10:45:00,229.626,229.626,229.609,229.609,12800000.0
2007-03-20 10:46:00,229.574,229.587,229.547,229.585,67900000.0
2007-03-20 10:47:00,229.576,229.596,229.576,229.59,88599999.0
2007-03-20 10:48:00,229.595,229.601,229.587,229.597,81800001.0
2007-03-20 10:49:00,229.591,229.591,229.564,229.581,49800000.0
2007-03-20 10:50:00,229.585,229.594,229.579,229.579,36200000.0
2007-03-20 10:51:00,229.591,229.595,229.563,229.595,89800000.0
2007-03-20 10:52:00,229.569,229.611,229.561,229.605,46200000.0
2007-03-20 10:53:00,229.61,229.625,229.604,229.62,21100000.0
2007-03-20 10:54:00,229.601,229.601,229.572,229.573,46700000.0
2007-03-20 10:55:00,229.564,229.614,229.564,229.605,48000002.0
2007-03-20 10:56:00,229.603,229.625,229.599,229.611,43300000.0
2007-03-20 10:57:00,229.596,229.619,229.583,229.612,24000000.0
2007-03-20 10:58:00,229.612,229.612,229.566,229.601,58100000.0
2007-03-20 10:59:00,229.62,229.62,229.581,229.603,58700000.0
2007-03-20 11:00:00,229.593,229.593,229.534,229.567,41500000.0
2007-03-20 11:01:00,229.595,229.595,229.568,229.572,79700000.0
2007-03-20 11:02:00,229.574,229.574,229.542,229.556,44500000.0
2007-03-20 11:03:00,229.547,229.572,229.547,229.572,17100000.0
2007-03-20 11:04:00,229.588,229.61,229.569,229.569,39600000.0
2007-03-20 11:05:00,229.549,229.571,229.544,229.571,26800000.0
2007-03-20 11:06:00,229.562,229.568,229.54,229.55,28200000.0
2007-03-20 11:07:00,229.537,229.561,229.522,229.524,67000000.0
2007-03-20 11:08:00,229.514,229.516,229.496,229.508,26400000.0
2007-03-20 11:09:00,229.511,229.523,229.481,229.495,29900000.0
2007-03-20 11:10:00,229.51,229.517,229.492,229.492,26000000.0
2007-03-20 11:11:00,229.479,229.479,229.455,229.476,50200000.0
2007-03-20 11:12:00,229.512,229.512,229.465,229.498,52300000.0
2007-03-20 11:13:00,229.504,229.516,229.493,229.501,88699999.0
2007-03-20 11:14:00,229.495,229.504,229.491,229.494,18500000.0
2007-03-20 11:15:00,229.471,229.491,229.452,229.475,55700000.0
2007-03-20 11:16:00,229.439,229.439,229.337,229.337,33700000.0
2007-03-20 11:17:00,229.34,229.34,229.25,229.283,23900000.0
2007-03-20 11:18:00,229.291,229.308,229.285,229.295,34600000.0
2007-03-20 11:19:00,229.269,229.281,229.214,229.214,36200000.0
2007-03-20 11:20:00,229.189,229.203,229.172,229.181,59100000.0
2007-03-20 11:21:00,229.188,229.194,229.188,229.191,22000000.0
2007-03-20 11:22:00,229.213,229.213,229.066,229.072,38200000.0
2007-03-20 11:23:00,229.082,229.083,229.018,229.073,50200000.0
2007-03-20 11:24:00,229.076,229.118,229.064,229.115,87800001.0
2007-03-20 11:25:00,229.097,229.101,229.036,229.046,50900000.0
2007-03-20 11:26:00,229.045,229.083,229.045,229.083,32100000.0
2007-03-20 11:27:00,229.091,229.119,229.091,229.119,6400000.0
2007-03-20 11:28:00,229.132,229.174,229.111,229.155,67300000.0
2007-03-20 11:29:00,229.161,229.177,229.11,229.175,80199999.0
2007-03-20 11:30:00,229.203,229.757,229.203,229.757,18100000.0
2007-03-20 11:31:00,229.878,229.884,229.806,229.808,39400000.0
2007-03-20 11:32:00,229.839,229.923,229.839,229.901,19200000.0
2007-03-20 11:33:00,229.9,230.082,229.877,230.082,36800000.0
2007-03-20 11:34:00,230.124,230.137,230.103,230.13,44600000.0
2007-03-20 11:35:00,230.119,230.167,230.114,230.142,29800000.0
2007-03-20 11:36:00,230.119,230.131,230.113,230.113,39800000.0
2007-03-20 11:37:00,230.078,230.088,230.04,230.04,57600000.0
2007-03-20 11:38:00,229.986,230.009,229.978,230.009,74600000.0
2007-03-20 11:39:00,229.96,229.998,229.932,229.932,60100000.0
2007-03-20 11:40:00,229.933,229.997,229.929,229.996,77600000.0
2007-03-20 11:41:00,230.018,230.069,230.018,230.067,44300000.0
2007-03-20 11:42:00,230.056,230.061,230.03,230.03,34500000.0
2007-03-20 11:43:00,230.037,230.05,230.03,230.03,68100001.0
2007-03-20 11:44:00,230.019,230.075,230.019,230.048,66500000.0
2007-03-20 11:45:00,230.039,230.078,230.03,230.062,56900000.0
2007-03-20 11:46:00,230.058,230.1,230.056,230.078,79000000.0
2007-03-20 11:47:00,230.071,230.081,230.071,230.071,63999999.0
2007-03-20 11:48:00,230.093,230.165,230.093,230.145,46700000.0
2007-03-20 11:49:00,230.143,230.179,230.138,230.167,40599999.0
2007-03-20 11:50:00,230.186,230.244,230.186,230.243,20500000.0
2007-03-20 11:51:00,230.228,230.337,230.228,230.337,30300000.0
2007-03-20 11:52:00,230.39,230.424,230.353,230.353,76499998.0
2007-03-20 11:53:00,230.315,230.34,230.303,230.34,43800000.0
2007-03-20 11:54:00,230.349,230.349,230.299,230.314,84200000.0
2007-03-20 11:55:00,230.35,230.446,230.35,230.443,39100000.0
2007-03-20 11:56:00,230.429,230.441,230.403,230.405,62000000.0
2007-03-20 11:57:00,230.381,230.381,230.34,230.37,41300000.0
2007-03-20 11:58:00,230.35,230.35,230.315,230.32,100500000.0
2007-03-20 11:59:00,230.323,230.378,230.316,230.369,81400000.0
2007-03-20 12:00:00,230.384,230.42,230.384,230.396,81200001.0
2007-03-20 12:01:00,230.407,230.428,230.39,230.428,54500000.0
2007-03-20 12:02:00,230.432,230.582,230.432,230.57,26200000.0
2007-03-20 12:03:00,230.547,230.547,230.502,230.509,42100000.0
2007-03-20 12:04:00,230.513,230.515,230.482,230.515,108300000.0
2007-03-20 12:05:00,230.509,230.538,230.476,230.476,36500000.0
2007-03-20 12:06:00,230.512,230.531,230.48,230.5,34700000.0
2007-03-20 12:07:00,230.514,230.524,230.494,230.505,68000000.0
2007-03-20 12:08:00,230.493,230.493,230.461,230.461,18400000.0
2007-03-20 12:09:00,230.459,230.462,230.427,230.427,24800000.0
2007-03-20 12:10:00,230.414,230.414,230.337,230.339,51500001.0
2007-03-20 12:11:00,230.351,230.351,230.288,230.307,52900000.0
2007-03-20 12:12:00,230.309,230.328,230.294,230.328,46200000.0
2007-03-20 12:13:00,230.336,230.348,230.336,230.343,37100000.0
2007-03-20 12:14:00,230.344,230.344,230.281,230.286,50400000.0
2007-03-20 12:15:00,230.308,230.32,230.234,230.234,34600000.0
2007-03-20 12:16:00,230.208,230.272,230.207,230.269,45900000.0
2007-03-20 12:17:00,230.247,230.278,230.247,230.27,39400000.0
2007-03-20 12:18:00,230.254,230.267,230.218,230.244,45000000.0
2007-03-20 12:19:00,230.202,230.231,230.195,230.205,64900001.0
2007-03-20 12:20:00,230.186,230.186,230.172,230.172,45600000.0
2007-03-20 12:21:00,230.173,230.179,230.159,230.167,82000000.0
2007-03-20 12:22:00,230.183,230.2,230.183,230.185,48300000.0
2007-03-20 12:23:00,230.163,230.184,230.154,230.184,31200000.0
2007-03-20 12:24:00,230.174,230.212,230.174,230.193,62600000.0
2007-03-20 12:25:00,230.187,230.211,230.187,230.211,24700000.0
2007-03-20 12:26:00,230.218,230.254,230.2,230.254,41000000.0
2007-03-20 12:27:00,230.255,230.255,230.214,230.226,52000000.0
2007-03-20 12:28:00,230.252,230.273,230.244,230.273,52800000.0
2007-03-20 12:29:00,230.251,230.275,230.246,230.263,25100001.0
2007-03-20 12:30:00,230.266,230.303,230.263,230.296,46100001.0
2007-03-20 12:31:00,230.304,230.323,230.244,230.248,48100000.0
2007-03-20 12:32:00,230.212,230.212,230.155,230.163,76100001.0
2007-03-20 12:33:00,230.179,230.195,230.153,230.153,25200000.0
2007-03-20 12:34:00,230.108,230.116,230.093,230.094,47299999.0
2007-03-20 12:35:00,230.104,230.154,230.104,230.154,42500000.0
2007-03-20 12:36:00,230.173,230.173,230.125,230.126,65200000.0
2007-03-20 12:37:00,230.142,230.21,230.142,230.204,26700000.0
2007-03-20 12:38:00,230.204,230.234,230.204,230.234,45900000.0
2007-03-20 12:39:00,230.249,230.3,230.243,230.3,28300000.0
2007-03-20 12:40:00,230.307,230.319,230.298,230.304,64800000.0
2007-03-20 12:41:00,230.306,230.31,230.29,230.297,47100000.0
2007-03-20 12:42:00,230.309,230.327,230.294,230.302,34700000.0
2007-03-20 12:43:00,230.346,230.356,230.325,230.341,43000000.0
2007-03-20 12:44:00,230.36,230.37,230.325,230.325,23600000.0
2007-03-20 12:45:00,230.292,230.292,230.257,230.269,26300000.0
2007-03-20 12:46:00,230.242,230.26,230.218,230.245,58200000.0
2007-03-20 12:47:00,230.266,230.273,230.239,230.26,41900000.0
2007-03-20 12:48:00,230.256,230.266,230.251,230.251,31200000.0
2007-03-20 12:49:00,230.251,230.302,230.246,230.302,38600000.0
2007-03-20 12:50:00,230.306,230.316,230.282,230.282,25000000.0
2007-03-20 12:51:00,230.261,230.261,230.223,230.223,32700000.0
2007-03-20 12:52:00,230.238,230.247,230.212,230.247,71300000.0
2007-03-20 12:53:00,230.259,230.259,230.224,230.224,32900000.0
2007-03-20 12:54:00,230.253,230.259,230.226,230.259,38900000.0
2007-03-20 12:55:00,230.246,230.251,230.223,230.224,51900000.0
2007-03-20 12:56:00,230.207,230.228,230.207,230.207,26600000.0
2007-03-20 12:57:00,230.213,230.227,230.207,230.207,64500000.0
2007-03-20 12:58:00,230.21,230.226,230.143,230.214,56599999.0
2007-03-20 12:59:00,230.216,230.238,230.212,230.212,53000000.0
2007-03-20 13:00:00,230.225,230.288,230.225,230.284,23200000.0
2007-03-20 13:01:00,230.325,230.336,230.324,230.328,42700000.0
2007-03-20 13:02:00,230.363,230.364,230.315,230.351,42300000.0
2007-03-20 13:03:00,230.332,230.332,230.284,230.284,47000001.0
2007-03-20 13:04:00,230.266,230.307,230.256,230.274,37900000.0
2007-03-20 13:05:00,230.25,230.265,230.245,230.253,51800000.0
2007-03-20 13:06:00,230.239,230.269,230.225,230.269,30500000.0
2007-03-20 13:07:00,230.288,230.292,230.288,230.292,2800000.0
2007-03-20 13:08:00,230.33,230.391,230.33,230.384,71300000.0
2007-03-20 13:09:00,230.389,230.409,230.347,230.365,110500000.0
2007-03-20 13:10:00,230.352,230.352,230.306,230.318,58100000.0
2007-03-20 13:11:00,230.32,230.366,230.311,230.348,39300000.0
2007-03-20 13:12:00,230.331,230.352,230.329,230.345,50900000.0
2007-03-20 13:13:00,230.34,230.37,230.328,230.37,37800000.0
2007-03-20 13:14:00,230.385,230.386,230.361,230.361,26900000.0
2007-03-20 13:15:00,230.33,230.387,230.33,230.387,34900000.0
2007-03-20 13:16:00,230.407,230.407,230.39,230.39,37700000.0
2007-03-20 13:17:00,230.394,230.394,230.374,230.374,61900000.0
2007-03-20 13:18:00,230.401,230.401,230.351,230.371,50700000.0
2007-03-20 13:19:00,230.365,230.377,230.354,230.355,34599999.0
2007-03-20 13:20:00,230.365,230.414,230.363,230.385,74200000.0
2007-03-20 13:21:00,230.357,230.37,230.322,230.355,94400000.0
2007-03-20 13:22:00,230.377,230.389,230.36,230.37,55600000.0
2007-03-20 13:23:00,230.357,230.417,230.357,230.417,27100000.0
2007-03-20 13:24:00,230.408,230.471,230.408,230.468,31900000.0
2007-03-20 13:25:00,230.481,230.491,230.455,230.488,34700000.0
2007-03-20 13:26:00,230.497,230.497,230.477,230.492,32700000.0
2007-03-20 13:27:00,230.503,230.532,230.503,230.524,47100000.0
2007-03-20 13:28:00,230.516,230.524,230.507,230.524,34199999.0
2007-03-20 13:29:00,230.512,230.512,230.482,230.482,26199999.0
2007-03-20 13:30:00,230.474,230.516,230.474,230.507,48700001.0
2007-03-20 13:31:00,230.502,230.518,230.413,230.413,37700000.0
2007-03-20 13:32:00,230.4,230.443,230.389,230.426,29300000.0
2007-03-20 13:33:00,230.454,230.48,230.437,230.48,94800000.0
2007-03-20 13:34:00,230.519,230.522,230.486,230.508,58900000.0
2007-03-20 13:35:00,230.517,230.534,230.516,230.516,52600000.0
2007-03-20 13:36:00,230.5,230.517,230.479,230.487,25500000.0
2007-03-20 13:37:00,230.487,230.487,230.442,230.463,55500000.0
2007-03-20 13:38:00,230.463,230.514,230.444,230.514,49299999.0
2007-03-20 13:39:00,230.499,230.518,230.485,230.5,64200000.0
2007-03-20 13:40:00,230.528,230.543,230.493,230.493,73500000.0
2007-03-20 13:41:00,230.515,230.517,230.491,230.491,55000000.0
2007-03-20 13:42:00,230.513,230.527,230.513,230.527,4700000.0
2007-03-20 13:43:00,230.529,230.529,230.496,230.505,31200000.0
2007-03-20 13:44:00,230.527,230.56,230.519,230.537,66700000.0
2007-03-20 13:45:00,230.543,230.576,230.533,230.533,36900000.0
2007-03-20 13:46:00,230.522,230.555,230.521,230.539,70000000.0
2007-03-20 13:47:00,230.541,230.564,230.537,230.562,58700000.0
2007-03-20 13:48:00,230.59,230.6,230.585,230.6,26800000.0
2007-03-20 13:49:00,230.598,230.625,230.595,230.625,63900000.0
2007-03-20 13:50:00,230.625,230.625,230.61,230.61,17200000.0
2007-03-20 13:51:00,230.616,230.647,230.596,230.604,34800000.0
2007-03-20 13:52:00,230.584,230.591,230.569,230.575,34500000.0
2007-03-20 13:53:00,230.576,230.611,230.57,230.611,61400000.0
2007-03-20 13:54:00,230.596,230.596,230.566,230.585,33500000.0
2007-03-20 13:55:00,230.596,230.598,230.581,230.594,64000000.0
2007-03-20 13:56:00,230.567,230.569,230.553,230.569,43500001.0
2007-03-20 13:57:00,230.556,230.556,230.504,230.504,34600000.0
2007-03-20 13:58:00,230.492,230.518,230.482,230.488,20800000.0
2007-03-20 13:59:00,230.466,230.466,230.429,230.429,20200000.0
2007-03-20 14:00:00,230.377,230.377,230.375,230.375,5600000.0
2007-03-20 14:01:00,230.369,230.382,230.358,230.382,25400000.0
2007-03-20 14:02:00,230.41,230.41,230.363,230.363,38400000.0
2007-03-20 14:03:00,230.369,230.386,230.369,230.376,81500002.0
2007-03-20 14:04:00,230.359,230.393,230.328,230.393,47600000.0
2007-03-20 14:05:00,230.37,230.428,230.37,230.422,37300000.0
2007-03-20 14:06:00,230.439,230.498,230.439,230.471,41400000.0
2007-03-20 14:07:00,230.478,230.485,230.462,230.462,37200000.0
2007-03-20 14:08:00,230.435,230.442,230.43,230.437,30400000.0
2007-03-20 14:09:00,230.428,230.454,230.424,230.448,46000000.0
2007-03-20 14:10:00,230.47,230.493,230.47,230.479,64200001.0
2007-03-20 14:11:00,230.461,230.461,230.418,230.427,57900000.0
2007-03-20 14:12:00,230.416,230.43,230.404,230.407,33800000.0
2007-03-20 14:13:00,230.414,230.463,230.414,230.454,12300000.0
2007-03-20 14:14:00,230.474,230.544,230.474,230.544,59400001.0
2007-03-20 14:15:00,230.572,230.591,230.552,230.588,33200000.0
2007-03-20 14:16:00,230.584,230.634,230.584,230.616,45600000.0
2007-03-20 14:17:00,230.604,230.617,230.592,230.604,52000001.0
2007-03-20 14:18:00,230.571,230.588,230.537,230.537,45100000.0
2007-03-20 14:19:00,230.551,230.57,230.535,230.562,43500000.0
2007-03-20 14:20:00,230.567,230.587,230.546,230.587,62600001.0
2007-03-20 14:21:00,230.571,230.578,230.564,230.564,74900000.0
2007-03-20 14:22:00,230.575,230.575,230.556,230.556,16800000.0
2007-03-20 14:23:00,230.561,230.561,230.53,230.53,67200001.0
2007-03-20 14:24:00,230.547,230.558,230.547,230.558,11400000.0
2007-03-20 14:25:00,230.563,230.591,230.549,230.588,58799999.0
2007-03-20 14:26:00,230.584,230.597,230.566,230.584,33900000.0
2007-03-20 14:27:00,230.568,230.617,230.555,230.563,35800000.0
2007-03-20 14:28:00,230.55,230.55,230.525,230.53,36199999.0
2007-03-20 14:29:00,230.514,230.533,230.505,230.51,64200001.0
2007-03-20 14:30:00,230.54,230.57,230.43,230.57,64499999.0
2007-03-20 14:31:00,230.624,230.63,230.598,230.617,63400000.0
2007-03-20 14:32:00,230.631,230.689,230.631,230.685,62300000.0
2007-03-20 14:33:00,230.694,230.716,230.692,230.714,22900000.0
2007-03-20 14:34:00,230.727,230.734,230.687,230.702,53600000.0
2007-03-20 14:35:00,230.711,230.711,230.649,230.673,36200000.0
2007-03-20 14:36:00,230.641,230.641,230.618,230.628,48600000.0
2007-03-20 14:37:00,230.635,230.658,230.623,230.658,93700000.0
2007-03-20 14:38:00,230.638,230.646,230.627,230.646,30200000.0
2007-03-20 14:39:00,230.601,230.651,230.601,230.615,36200001.0
2007-03-20 14:40:00,230.603,230.635,230.597,230.635,59700000.0
2007-03-20 14:41:00,230.65,230.651,230.617,230.617,46800000.0
2007-03-20 14:42:00,230.606,230.639,230.595,230.608,73800000.0
2007-03-20 14:43:00,230.605,230.614,230.594,230.605,68899999.0
2007-03-20 14:44:00,230.627,230.646,230.621,230.646,32100000.0
2007-03-20 14:45:00,230.629,230.64,230.478,230.478,44200000.0
2007-03-20 14:46:00,230.476,230.49,230.423,230.443,54900000.0
2007-03-20 14:47:00,230.404,230.43,230.354,230.354,49900000.0
2007-03-20 14:48:00,230.33,230.346,230.32,230.337,52400000.0
2007-03-20 14:49:00,230.339,230.368,230.328,230.33,84699999.0
2007-03-20 14:50:00,230.341,230.378,230.33,230.348,73900000.0
2007-03-20 14:51:00,230.367,230.379,230.331,230.334,57199999.0
2007-03-20 14:52:00,230.329,230.344,230.313,230.322,45900000.0
2007-03-20 14:53:00,230.324,230.353,230.32,230.353,84700000.0
2007-03-20 14:54:00,230.356,230.381,230.353,230.379,39200000.0
2007-03-20 14:55:00,230.377,230.382,230.332,230.332,42100000.0
2007-03-20 14:56:00,230.282,230.284,230.235,230.235,83100001.0
2007-03-20 14:57:00,230.149,230.149,230.113,230.113,19400000.0
2007-03-20 14:58:00,230.079,230.098,230.071,230.084,66600001.0
2007-03-20 14:59:00,230.117,230.172,230.117,230.172,39800000.0
2007-03-20 15:00:00,230.212,230.237,230.212,230.222,25000000.0
2007-03-20 15:01:00,230.212,230.233,230.187,230.187,56800000.0
2007-03-20 15:02:00,230.155,230.177,230.009,230.009,38200000.0
2007-03-20 15:03:00,229.969,229.978,229.897,229.923,40299999.0
2007-03-20 15:04:00,229.954,230.049,229.945,230.049,24700000.0
2007-03-20 15:05:00,230.024,230.024,229.996,229.996,7600000.0
2007-03-20 15:06:00,229.93,229.994,229.922,229.986,49700000.0
2007-03-20 15:07:00,230.001,230.038,230.001,230.001,45299999.0
2007-03-20 15:08:00,230.017,230.069,230.017,230.043,36200000.0
2007-03-20 15:09:00,230.01,230.066,230.01,230.065,72300001.0
2007-03-20 15:10:00,230.066,230.075,229.987,229.994,38200000.0
2007-03-20 15:11:00,230.002,230.019,230.002,230.019,26600000.0
2007-03-20 15:12:00,230.046,230.046,229.993,230.003,25900000.0
2007-03-20 15:13:00,229.997,230.015,229.983,229.983,34400000.0
2007-03-20 15:14:00,229.952,229.952,229.909,229.918,77600000.0
2007-03-20 15:15:00,229.877,229.883,229.835,229.835,31700000.0
2007-03-20 15:16:00,229.789,229.789,229.716,229.78,56000000.0
2007-03-20 15:17:00,229.784,229.785,229.662,229.693,69299999.0
2007-03-20 15:18:00,229.7,229.736,229.687,229.715,44400000.0
2007-03-20 15:19:00,229.7,229.764,229.693,229.743,59300000.0
2007-03-20 15:20:00,229.727,229.727,229.684,229.693,47500000.0
2007-03-20 15:21:00,229.663,229.663,229.564,229.564,56900001.0
2007-03-20 15:22:00,229.567,229.571,229.443,229.443,30200001.0
2007-03-20 15:23:00,229.406,229.406,229.371,229.392,33900000.0
2007-03-20 15:24:00,229.385,229.39,229.172,229.172,36700000.0
2007-03-20 15:25:00,229.085,229.085,228.999,229.015,23200000.0
2007-03-20 15:26:00,229.062,229.174,229.062,229.174,14800000.0
2007-03-20 15:27:00,229.198,229.215,229.18,229.215,50400000.0
2007-03-20 15:28:00,229.198,229.307,229.196,229.307,37400000.0
2007-03-20 15:29:00,229.339,229.367,229.33,229.35,34200000.0
2007-03-20 15:30:00,229.34,229.34,229.252,229.27,46100000.0
2007-03-20 15:31:00,229.27,229.27,229.182,229.188,54400000.0
2007-03-20 15:32:00,229.205,229.222,229.123,229.138,31200000.0
2007-03-20 15:33:00,229.14,229.22,229.112,229.22,31800000.0
2007-03-20 15:34:00,229.244,229.259,229.213,229.213,33500000.0
2007-03-20 15:35:00,229.199,229.214,229.19,229.19,23600000.0
2007-03-20 15:36:00,229.2,229.244,229.2,229.225,40600000.0
2007-03-20 15:37:00,229.233,229.249,229.211,229.249,32100000.0
2007-03-20 15:38:00,229.253,229.313,229.245,229.313,40500000.0
2007-03-20 15:39:00,229.344,229.35,229.323,229.344,44400000.0
2007-03-20 15:40:00,229.341,229.341,229.301,229.332,37800000.0
2007-03-20 15:41:00,229.33,229.354,229.327,229.354,22900000.0
2007-03-20 15:42:00,229.382,229.385,229.361,229.38,30200000.0
2007-03-20 15:43:00,229.385,229.405,229.373,229.384,55000002.0
2007-03-20 15:44:00,229.382,229.405,229.355,229.401,58700000.0
2007-03-20 15:45:00,229.4,229.4,229.363,229.367,44300000.0
2007-03-20 15:46:00,229.389,229.435,229.389,229.434,31900000.0
2007-03-20 15:47:00,229.415,229.443,229.408,229.434,121100000.0
2007-03-20 15:48:00,229.418,229.455,229.418,229.448,36900000.0
2007-03-20 15:49:00,229.454,229.503,229.454,229.498,47800000.0
2007-03-20 15:50:00,229.529,229.621,229.515,229.621,48300000.0
2007-03-20 15:51:00,229.665,229.701,229.648,229.676,36200000.0
2007-03-20 15:52:00,229.706,229.717,229.695,229.695,62400000.0
2007-03-20 15:53:00,229.694,229.701,229.643,229.643,38600000.0
2007-03-20 15:54:00,229.665,229.686,229.64,229.666,47400000.0
2007-03-20 15:55:00,229.677,229.683,229.607,229.607,85300000.0
2007-03-20 15:56:00,229.597,229.612,229.515,229.523,34900000.0
2007-03-20 15:57:00,229.537,229.537,229.464,229.468,63600000.0
2007-03-20 15:58:00,229.465,229.483,229.406,229.406,37100000.0
2007-03-20 15:59:00,229.383,229.423,229.383,229.423,12400000.0
2007-03-20 16:00:00,229.452,229.468,229.397,229.397,79300000.0
2007-03-20 16:01:00,229.411,229.502,229.41,229.502,63200001.0
2007-03-20 16:02:00,229.517,229.517,229.413,229.423,65500000.0
2007-03-20 16:03:00,229.423,229.438,229.401,229.431,67000001.0
2007-03-20 16:04:00,229.439,229.492,229.439,229.492,15600000.0
2007-03-20 16:05:00,229.527,229.574,229.512,229.574,46299999.0
2007-03-20 16:06:00,229.556,229.573,229.536,229.548,44099999.0
2007-03-20 16:07:00,229.531,229.57,229.529,229.566,50100000.0
2007-03-20 16:08:00,229.556,229.567,229.536,229.557,56500000.0
2007-03-20 16:09:00,229.551,229.602,229.551,229.588,58300001.0
2007-03-20 16:10:00,229.586,229.684,229.584,229.684,74300000.0
2007-03-20 16:11:00,229.694,229.711,229.648,229.648,36300000.0
2007-03-20 16:12:00,229.625,229.625,229.592,229.601,34300000.0
2007-03-20 16:13:00,229.618,229.641,229.597,229.626,62799999.0
2007-03-20 16:14:00,229.663,229.663,229.595,229.599,68800000.0
2007-03-20 16:15:00,229.592,229.61,229.538,229.559,34400000.0
2007-03-20 16:16:00,229.569,229.569,229.544,229.553,25000000.0
2007-03-20 16:17:00,229.57,229.579,229.542,229.564,59700000.0
2007-03-20 16:18:00,229.572,229.574,229.526,229.559,79599999.0
2007-03-20 16:19:00,229.584,229.595,229.57,229.579,26700000.0
2007-03-20 16:20:00,229.565,229.591,229.565,229.591,42200000.0
2007-03-20 16:21:00,229.613,229.63,229.589,229.604,69900001.0
2007-03-20 16:22:00,229.606,229.615,229.594,229.615,62000001.0
2007-03-20 16:23:00,229.604,229.604,229.564,229.593,68500000.0
2007-03-20 16:24:00,229.586,229.59,229.57,229.575,35900000.0
2007-03-20 16:25:00,229.607,229.607,229.536,229.536,42600001.0
2007-03-20 16:26:00,229.505,229.555,229.5,229.555,73200000.0
2007-03-20 16:27:00,229.523,229.532,229.473,229.473,32100000.0
2007-03-20 16:28:00,229.462,229.466,229.448,229.466,91000000.0
2007-03-20 16:29:00,229.477,229.532,229.477,229.532,24700000.0
2007-03-20 16:30:00,229.555,229.555,229.527,229.538,38300000.0
2007-03-20 16:31:00,229.523,229.523,229.494,229.494,25500000.0
2007-03-20 16:32:00,229.489,229.505,229.451,229.493,55900000.0
2007-03-20 16:33:00,229.5,229.514,229.48,229.507,48499999.0
2007-03-20 16:34:00,229.514,229.533,229.465,229.518,53900000.0
2007-03-20 16:35:00,229.538,229.596,229.53,229.582,65600000.0
2007-03-20 16:36:00,229.586,229.63,229.567,229.63,70000001.0
2007-03-20 16:37:00,229.615,229.639,229.601,229.628,57700000.0
2007-03-20 16:38:00,229.607,229.607,229.568,229.577,54300000.0
2007-03-20 16:39:00,229.552,229.552,229.488,229.488,28800000.0
2007-03-20 16:40:00,229.479,229.481,229.463,229.475,33000000.0
2007-03-20 16:41:00,229.49,229.49,229.46,229.461,44000000.0
2007-03-20 16:42:00,229.459,229.496,229.457,229.495,31100000.0
2007-03-20 16:43:00,229.451,229.451,229.378,229.396,37200000.0
2007-03-20 16:44:00,229.402,229.402,229.328,229.34,41800000.0
2007-03-20 16:45:00,229.35,229.359,229.325,229.355,50400000.0
2007-03-20 16:46:00,229.369,229.404,229.356,229.388,68800000.0
2007-03-20 16:47:00,229.401,229.418,229.386,229.413,51800000.0
2007-03-20 16:48:00,229.427,229.427,229.295,229.295,84100001.0
2007-03-20 16:49:00,229.31,229.355,229.294,229.348,55000000.0
2007-03-20 16:50:00,229.336,229.355,229.311,229.355,20600000.0
2007-03-20 16:51:00,229.35,229.39,229.33,229.33,25900000.0
2007-03-20 16:52:00,229.322,229.332,229.32,229.328,45100000.0
2007-03-20 16:53:00,229.297,229.297,229.27,229.288,49800001.0
2007-03-20 16:54:00,229.319,229.322,229.299,229.32,44700000.0
2007-03-20 16:55:00,229.312,229.347,229.312,229.337,31900000.0
2007-03-20 16:56:00,229.319,229.36,229.319,229.328,31600000.0
2007-03-20 16:57:00,229.358,229.363,229.343,229.35,33800000.0
2007-03-20 16:58:00,229.359,229.377,229.339,229.339,37100000.0
2007-03-20 16:59:00,229.335,229.355,229.331,229.35,60500000.0
2007-03-20 17:00:00,229.357,229.401,229.347,229.401,60199999.0
2007-03-20 17:01:00,229.381,229.413,229.381,229.383,42500000.0
2007-03-20 17:02:00,229.376,229.376,229.32,229.335,61799999.0
2007-03-20 17:03:00,229.32,229.327,229.298,229.327,65700000.0
2007-03-20 17:04:00,229.343,229.364,229.324,229.364,54200000.0
2007-03-20 17:05:00,229.332,229.332,229.283,229.283,48000000.0
2007-03-20 17:06:00,229.3,229.3,229.227,229.233,41200000.0
2007-03-20 17:07:00,229.244,229.265,229.224,229.24,59500000.0
2007-03-20 17:08:00,229.237,229.27,229.237,229.256,58299999.0
2007-03-20 17:09:00,229.256,229.286,229.256,229.286,16700000.0
2007-03-20 17:10:00,229.312,229.339,229.312,229.336,20200000.0
2007-03-20 17:11:00,229.337,229.337,229.31,229.31,14000000.0
2007-03-20 17:12:00,229.292,229.299,229.259,229.268,66700000.0
2007-03-20 17:13:00,229.256,229.264,229.227,229.264,26200000.0
2007-03-20 17:14:00,229.252,229.252,229.22,229.242,39300001.0
2007-03-20 17:15:00,229.246,229.296,229.246,229.296,96000000.0
2007-03-20 17:16:00,229.297,229.297,229.257,229.257,31500000.0
2007-03-20 17:17:00,229.262,229.29,229.262,229.29,19000000.0
2007-03-20 17:18:00,229.28,229.28,229.249,229.273,51700000.0
2007-03-20 17:19:00,229.245,229.245,229.202,229.223,31600000.0
2007-03-20 17:20:00,229.224,229.233,229.179,229.233,70800001.0
2007-03-20 17:21:00,229.242,229.251,229.184,229.206,51000000.0
2007-03-20 17:22:00,229.168,229.184,229.131,229.147,53400000.0
2007-03-20 17:23:00,229.123,229.166,229.118,229.166,30300000.0
2007-03-20 17:24:00,229.17,229.264,229.163,229.264,53200000.0
2007-03-20 17:25:00,229.271,229.282,229.247,229.251,69100001.0
2007-03-20 17:26:00,229.248,229.275,229.248,229.262,55000000.0
2007-03-20 17:27:00,229.254,229.27,229.227,229.27,39100000.0
2007-03-20 17:28:00,229.288,229.298,229.281,229.298,47399999.0
2007-03-20 17:29:00,229.303,229.343,229.303,229.327,25400000.0
2007-03-20 17:30:00,229.317,229.341,229.317,229.321,32100000.0
2007-03-20 17:31:00,229.323,229.348,229.323,229.335,43300000.0
2007-03-20 17:32:00,229.325,229.375,229.325,229.375,64500001.0
2007-03-20 17:33:00,229.385,229.388,229.365,229.37,45900001.0
2007-03-20 17:34:00,229.359,229.398,229.359,229.385,25900000.0
2007-03-20 17:35:00,229.38,229.38,229.355,229.37,26000000.0
2007-03-20 17:36:00,229.396,229.405,229.359,229.394,40600000.0
2007-03-20 17:37:00,229.399,229.399,229.386,229.386,9600000.0
2007-03-20 17:38:00,229.389,229.41,229.337,229.381,60300000.0
2007-03-20 17:39:00,229.397,229.399,229.366,229.384,44100000.0
2007-03-20 17:40:00,229.365,229.376,229.343,229.351,73600000.0
2007-03-20 17:41:00,229.359,229.384,229.35,229.35,38900000.0
2007-03-20 17:42:00,229.345,229.4,229.328,229.4,77200000.0
2007-03-20 17:43:00,229.39,229.401,229.376,229.376,45200000.0
2007-03-20 17:44:00,229.389,229.435,229.389,229.43,17100000.0
2007-03-20 17:45:00,229.46,229.527,229.46,229.509,29400000.0
2007-03-20 17:46:00,229.499,229.53,229.492,229.492,71200000.0
2007-03-20 17:47:00,229.465,229.473,229.439,229.439,42600000.0
2007-03-20 17:48:00,229.488,229.508,229.466,229.484,68000000.0
2007-03-20 17:49:00,229.486,229.516,229.483,229.516,42800000.0
2007-03-20 17:50:00,229.505,229.612,229.505,229.608,21500000.0
2007-03-20 17:51:00,229.615,229.615,229.575,229.602,52800000.0
2007-03-20 17:52:00,229.632,229.67,229.63,229.67,13600000.0
2007-03-20 17:53:00,229.678,229.73,229.668,229.73,52100000.0
2007-03-20 17:54:00,229.709,229.75,229.709,229.737,62800000.0
2007-03-20 17:55:00,229.729,229.747,229.683,229.692,45400000.0
2007-03-20 17:56:00,229.706,229.706,229.633,229.642,27900000.0
2007-03-20 17:57:00,229.629,229.645,229.62,229.645,58700000.0
2007-03-20 17:58:00,229.633,229.633,229.567,229.57,40600000.0
2007-03-20 17:59:00,229.665,229.697,229.609,229.654,50900000.0
2007-03-20 18:00:00,229.658,229.692,229.655,229.691,54100000.0
2007-03-20 18:01:00,229.671,229.697,229.657,229.697,65400000.0
2007-03-20 18:02:00,229.691,229.691,229.65,229.668,14800000.0
2007-03-20 18:03:00,229.659,229.683,229.641,229.672,64200000.0
2007-03-20 18:04:00,229.687,229.716,229.672,229.703,46800000.0
2007-03-20 18:05:00,229.718,229.747,229.711,229.747,55699999.0
2007-03-20 18:06:00,229.761,229.761,229.711,229.729,94899999.0
2007-03-20 18:07:00,229.727,229.727,229.701,229.701,55400001.0
2007-03-20 18:08:00,229.689,229.695,229.674,229.695,56000000.0
2007-03-20 18:09:00,229.685,229.689,229.67,229.671,55300000.0
2007-03-20 18:10:00,229.66,229.727,229.66,229.705,96400000.0
2007-03-20 18:11:00,229.704,229.704,229.67,229.685,27100000.0
2007-03-20 18:12:00,229.713,229.722,229.701,229.709,39199999.0
2007-03-20 18:13:00,229.695,229.735,229.695,229.735,19300000.0
2007-03-20 18:14:00,229.734,229.801,229.728,229.793,83900001.0
2007-03-20 18:15:00,229.786,229.825,229.786,229.825,31700000.0
2007-03-20 18:16:00,229.818,229.818,229.777,229.813,46900000.0
2007-03-20 18:17:00,229.812,229.817,229.792,229.795,42000000.0
2007-03-20 18:18:00,229.805,229.812,229.796,229.796,21500000.0
2007-03-20 18:19:00,229.791,229.791,229.769,229.775,36500000.0
2007-03-20 18:20:00,229.772,229.806,229.772,229.785,50500000.0
2007-03-20 18:21:00,229.791,229.793,229.776,229.78,32100000.0
2007-03-20 18:22:00,229.777,229.777,229.748,229.761,56399999.0
2007-03-20 18:23:00,229.768,229.781,229.717,229.717,38900000.0
2007-03-20 18:24:00,229.714,229.726,229.711,229.721,64600000.0
2007-03-20 18:25:00,229.731,229.749,229.715,229.728,88400000.0
2007-03-20 18:26:00,229.738,229.749,229.711,229.735,47500000.0
2007-03-20 18:27:00,229.732,229.762,229.732,229.755,36900001.0
2007-03-20 18:28:00,229.76,229.798,229.76,229.792,80399999.0
2007-03-20 18:29:00,229.804,229.822,229.798,229.813,55099999.0
2007-03-20 18:30:00,229.814,229.814,229.78,229.802,53400000.0
2007-03-20 18:31:00,229.802,229.812,229.784,229.81,16500000.0
2007-03-20 18:32:00,229.825,229.836,229.791,229.795,79200001.0
2007-03-20 18:33:00,229.805,229.848,229.801,229.801,43600000.0
2007-03-20 18:34:00,229.804,229.816,229.804,229.81,24400000.0
2007-03-20 18:35:00,229.829,229.847,229.811,229.813,61200001.0
2007-03-20 18:36:00,229.828,229.843,229.824,229.83,91299999.0
2007-03-20 18:37:00,229.835,229.841,229.822,229.825,52100000.0
2007-03-20 18:38:00,229.85,229.867,229.834,229.865,50600000.0
2007-03-20 18:39:00,229.874,229.884,229.854,229.866,63700000.0
2007-03-20 18:40:00,229.854,229.858,229.814,229.825,49800001.0
2007-03-20 18:41:00,229.828,229.845,229.828,229.83,57300000.0
2007-03-20 18:42:00,229.833,229.835,229.797,229.829,49499999.0
2007-03-20 18:43:00,229.842,229.865,229.842,229.865,11500000.0
2007-03-20 18:44:00,229.881,229.887,229.853,229.876,39700000.0
2007-03-20 18:45:00,229.866,229.872,229.831,229.832,54000000.0
2007-03-20 18:46:00,229.831,229.853,229.829,229.829,44500000.0
2007-03-20 18:47:00,229.828,229.848,229.828,229.847,16700000.0
2007-03-20 18:48:00,229.847,229.859,229.814,229.822,51700001.0
2007-03-20 18:49:00,229.816,229.835,229.8,229.835,27200000.0
2007-03-20 18:50:00,229.834,229.857,229.825,229.848,67900001.0
2007-03-20 18:51:00,229.898,229.961,229.877,229.961,93900000.0
2007-03-20 18:52:00,229.965,229.978,229.929,229.932,41500000.0
2007-03-20 18:53:00,229.937,229.939,229.913,229.914,26400000.0
2007-03-20 18:54:00,229.918,229.937,229.914,229.925,39900000.0
2007-03-20 18:55:00,229.926,229.936,229.908,229.922,46700000.0
2007-03-20 18:56:00,229.915,229.919,229.889,229.897,67499998.0
2007-03-20 18:57:00,229.918,229.92,229.883,229.9,31600000.0
2007-03-20 18:58:00,229.886,229.886,229.863,229.867,26900000.0
2007-03-20 18:59:00,229.892,229.911,229.892,229.911,25500000.0
2007-03-20 19:00:00,229.913,229.913,229.9,229.909,48900001.0
2007-03-20 19:01:00,229.929,229.943,229.905,229.928,66899999.0
2007-03-20 19:02:00,229.956,229.978,229.956,229.968,29800000.0
2007-03-20 19:03:00,229.967,229.971,229.94,229.971,52000001.0
2007-03-20 19:04:00,229.983,230.046,229.965,230.046,48400000.0
2007-03-20 19:05:00,230.07,230.1,230.07,230.087,16800000.0
2007-03-20 19:06:00,230.078,230.08,230.058,230.058,23700000.0
2007-03-20 19:07:00,230.062,230.092,230.062,230.072,72699999.0
2007-03-20 19:08:00,230.036,230.085,230.036,230.085,57300000.0
2007-03-20 19:09:00,230.081,230.091,230.074,230.089,31500000.0
2007-03-20 19:10:00,230.089,230.095,230.063,230.063,22800000.0
2007-03-20 19:11:00,230.047,230.047,230.013,230.034,52700000.0
2007-03-20 19:12:00,230.041,230.041,230.017,230.02,45200000.0
2007-03-20 19:13:00,230.016,230.042,230.003,230.003,55000000.0
2007-03-20 19:14:00,230.017,230.039,230.017,230.039,43800000.0
2007-03-20 19:15:00,230.032,230.047,230.032,230.041,28200000.0
2007-03-20 19:16:00,230.031,230.031,229.999,230.015,16400000.0
2007-03-20 19:17:00,230.014,230.022,230.013,230.02,32300000.0
2007-03-20 19:18:00,230.033,230.033,229.956,229.989,81400001.0
2007-03-20 19:19:00,229.983,230.007,229.962,230.007,26300000.0
2007-03-20 19:20:00,230.009,230.009,229.939,229.939,30700000.0
2007-03-20 19:21:00,229.92,229.92,229.899,229.91,28400000.0
2007-03-20 19:22:00,229.896,229.896,229.866,229.887,41800001.0
2007-03-20 19:23:00,229.9,229.91,229.891,229.891,56700000.0
2007-03-20 19:24:00,229.877,229.891,229.864,229.864,25200000.0
2007-03-20 19:25:00,229.851,229.864,229.844,229.844,66000001.0
2007-03-20 19:26:00,229.842,229.842,229.788,229.788,62900000.0
2007-03-20 19:27:00,229.753,229.789,229.742,229.767,47700000.0
2007-03-20 19:28:00,229.763,229.802,229.756,229.781,83100001.0
2007-03-20 19:29:00,229.801,229.818,229.801,229.809,32300000.0
2007-03-20 19:30:00,229.821,229.821,229.797,229.797,53799999.0
2007-03-20 19:31:00,229.794,229.813,229.768,229.781,56400000.0
2007-03-20 19:32:00,229.765,229.781,229.739,229.754,56300000.0
2007-03-20 19:33:00,229.74,229.758,229.729,229.74,39900000.0
2007-03-20 19:34:00,229.748,229.775,229.725,229.748,58600000.0
2007-03-20 19:35:00,229.756,229.765,229.739,229.743,72200000.0
2007-03-20 19:36:00,229.772,229.786,229.771,229.78,34800001.0
2007-03-20 19:37:00,229.775,229.824,229.775,229.82,23600000.0
2007-03-20 19:38:00,229.818,229.818,229.776,229.78,23400000.0
2007-03-20 19:39:00,229.762,229.782,229.762,229.777,81800000.0
2007-03-20 19:40:00,229.789,229.8,229.789,229.798,56700000.0
2007-03-20 19:41:00,229.781,229.792,229.765,229.781,53000000.0
2007-03-20 19:42:00,229.776,229.795,229.757,229.763,54000000.0
2007-03-20 19:43:00,229.767,229.797,229.753,229.782,40400001.0
2007-03-20 19:44:00,229.76,229.766,229.734,229.758,68899999.0
2007-03-20 19:45:00,229.759,229.769,229.748,229.748,51399999.0
2007-03-20 19:46:00,229.768,229.771,229.731,229.731,69299999.0
2007-03-20 19:47:00,229.725,229.749,229.681,229.727,26400000.0
2007-03-20 19:48:00,229.744,229.75,229.735,229.735,9700000.0
2007-03-20 19:49:00,229.751,229.762,229.674,229.751,70300000.0
2007-03-20 19:50:00,229.729,229.729,229.644,229.644,10700000.0
2007-03-20 19:51:00,229.635,229.646,229.586,229.596,73299999.0
2007-03-20 19:52:00,229.612,229.633,229.57,229.57,92300000.0
2007-03-20 19:53:00,229.598,229.648,229.598,229.626,84300000.0
2007-03-20 19:54:00,229.587,229.587,229.544,229.576,48300000.0
2007-03-20 19:55:00,229.553,229.553,229.53,229.547,28700000.0
2007-03-20 19:56:00,229.523,229.523,229.507,229.507,5200000.0
2007-03-20 19:57:00,229.499,229.519,229.476,229.519,65000000.0
2007-03-20 19:58:00,229.556,229.556,229.493,229.493,47100000.0
2007-03-20 19:59:00,229.488,229.495,229.418,229.463,18800000.0
2007-03-20 20:00:00,229.463,229.545,229.463,229.519,97799999.0
2007-03-20 20:01:00,229.557,229.576,229.546,229.566,55100000.0
2007-03-20 20:02:00,229.562,229.586,229.555,229.58,69500000.0
2007-03-20 20:03:00,229.57,229.591,229.562,229.588,67199999.0
2007-03-20 20:04:00,229.568,229.607,229.541,229.605,29000000.0
2007-03-20 20:05:00,229.617,229.617,229.561,229.561,59700000.0
2007-03-20 20:06:00,229.56,229.598,229.56,229.58,51200000.0
2007-03-20 20:07:00,229.596,229.636,229.575,229.592,43400000.0
2007-03-20 20:08:00,229.597,229.636,229.597,229.62,44800001.0
2007-03-20 20:09:00,229.619,229.623,229.577,229.623,51400001.0
2007-03-20 20:10:00,229.638,229.685,229.638,229.653,47400000.0
2007-03-20 20:11:00,229.633,229.633,229.601,229.608,22800000.0
2007-03-20 20:12:00,229.604,229.617,229.591,229.598,57200000.0
2007-03-20 20:13:00,229.599,229.619,229.586,229.619,45800000.0
2007-03-20 20:14:00,229.631,229.649,229.615,229.625,46600000.0
2007-03-20 20:15:00,229.636,229.662,229.636,229.662,18300000.0
2007-03-20 20:16:00,229.647,229.663,229.622,229.663,44400001.0
2007-03-20 20:17:00,229.633,229.639,229.58,229.615,29200000.0
2007-03-20 20:18:00,229.628,229.628,229.593,229.618,25900000.0
2007-03-20 20:19:00,229.648,229.674,229.62,229.674,46200000.0
2007-03-20 20:20:00,229.675,229.675,229.638,229.66,48000000.0
2007-03-20 20:21:00,229.646,229.648,229.625,229.638,47200000.0
2007-03-20 20:22:00,229.626,229.641,229.601,229.626,44299999.0
2007-03-20 20:23:00,229.635,229.645,229.614,229.619,39100000.0
2007-03-20 20:24:00,229.647,229.656,229.642,229.651,70400001.0
2007-03-20 20:25:00,229.646,229.653,229.638,229.645,52700000.0
2007-03-20 20:26:00,229.637,229.643,229.621,229.643,81400000.0
2007-03-20 20:27:00,229.647,229.669,229.592,229.62,64200000.0
2007-03-20 20:28:00,229.655,229.655,229.614,229.614,24600000.0
2007-03-20 20:29:00,229.616,229.621,229.585,229.621,13200000.0
2007-03-20 20:30:00,229.638,229.695,229.621,229.695,31500000.0
2007-03-20 20:31:00,229.73,229.739,229.697,229.697,62600000.0
2007-03-20 20:32:00,229.712,229.721,229.684,229.709,95199999.0
2007-03-20 20:33:00,229.704,229.717,229.683,229.686,71500000.0
2007-03-20 20:34:00,229.714,229.714,229.692,229.697,93400001.0
2007-03-20 20:35:00,229.688,229.704,229.688,229.7,11700000.0
2007-03-20 20:36:00,229.709,229.734,229.685,229.711,58199999.0
2007-03-20 20:37:00,229.684,229.724,229.665,229.724,101299999.0
2007-03-20 20:38:00,229.721,229.728,229.691,229.728,19900000.0
2007-03-20 20:39:00,229.728,229.758,229.716,229.737,52600000.0
2007-03-20 20:40:00,229.733,229.752,229.715,229.739,44100000.0
2007-03-20 20:41:00,229.728,229.728,229.709,229.709,31300000.0
2007-03-20 20:42:00,229.702,229.72,229.696,229.698,49900000.0
2007-03-20 20:43:00,229.703,229.711,229.671,229.705,55500000.0
2007-03-20 20:44:00,229.706,229.712,229.689,229.706,53000000.0
2007-03-20 20:45:00,229.719,229.748,229.718,229.718,49500001.0
2007-03-20 20:46:00,229.721,229.741,229.707,229.74,43800000.0
2007-03-20 20:47:00,229.737,229.737,229.7,229.717,29300000.0
2007-03-20 20:48:00,229.732,229.763,229.726,229.748,69700000.0
2007-03-20 20:49:00,229.742,229.757,229.704,229.754,69300000.0
2007-03-20 20:50:00,229.761,229.767,229.745,229.752,55500001.0
2007-03-20 20:51:00,229.773,229.783,229.753,229.753,36000000.0
2007-03-20 20:52:00,229.744,229.759,229.739,229.75,70700000.0
2007-03-20 20:53:00,229.77,229.826,229.77,229.814,21600000.0
2007-03-20 20:54:00,229.801,229.801,229.782,229.785,25600000.0
2007-03-20 20:55:00,229.79,229.81,229.77,229.77,49999999.0
2007-03-20 20:56:00,229.761,229.808,229.758,229.802,43300000.0
2007-03-20 20:57:00,229.812,229.829,229.8,229.823,52400000.0
2007-03-20 20:58:00,229.831,229.857,229.831,229.838,50100001.0
2007-03-20 20:59:00,229.803,229.849,229.78,229.849,38200000.0
2007-03-20 21:00:00,229.853,229.853,229.833,229.833,39400000.0
2007-03-20 21:01:00,229.829,229.844,229.829,229.834,23200000.0
2007-03-20 21:02:00,229.852,229.869,229.852,229.869,15800000.0
2007-03-20 21:03:00,229.877,229.879,229.857,229.867,39900000.0
2007-03-20 21:04:00,229.864,229.882,229.861,229.861,49900000.0
2007-03-20 21:05:00,229.835,229.865,229.8,229.865,35500000.0
2007-03-20 21:06:00,229.877,229.93,229.877,229.93,19100000.0
2007-03-20 21:07:00,229.932,229.933,229.915,229.933,51300000.0
2007-03-20 21:08:00,229.916,229.936,229.885,229.936,25900000.0
2007-03-20 21:09:00,229.915,229.915,229.91,229.91,3000000.0
2007-03-20 21:10:00,229.892,229.918,229.892,229.918,35900000.0
2007-03-20 21:11:00,229.918,229.923,229.915,229.92,26800000.0
2007-03-20 21:12:00,229.91,229.982,229.907,229.982,86100001.0
2007-03-20 21:13:00,229.998,230.027,229.987,230.014,51400000.0
2007-03-20 21:14:00,229.997,229.997,229.979,229.986,29400000.0
2007-03-20 21:15:00,229.989,230.015,229.982,230.0,55000000.0
2007-03-20 21:16:00,229.988,230.003,229.976,230.003,50100000.0
2007-03-20 21:17:00,229.998,230.009,229.957,229.957,23500000.0
2007-03-20 21:18:00,229.944,229.969,229.942,229.955,64300000.0
2007-03-20 21:19:00,229.948,229.978,229.942,229.954,19700000.0
2007-03-20 21:20:00,229.946,229.967,229.932,229.942,38600000.0
2007-03-20 21:21:00,229.954,229.962,229.918,229.918,51500000.0
2007-03-20 21:22:00,229.939,229.949,229.856,229.856,18700000.0
2007-03-20 21:23:00,229.909,229.936,229.888,229.924,36800000.0
2007-03-20 21:24:00,229.933,229.96,229.933,229.945,43300001.0
2007-03-20 21:25:00,229.911,229.921,229.89,229.918,50700000.0
2007-03-20 21:26:00,229.905,229.92,229.895,229.909,85299999.0
2007-03-20 21:27:00,229.87,229.907,229.87,229.875,68200000.0
2007-03-20 21:28:00,229.877,229.902,229.858,229.902,54699999.0
2007-03-20 21:29:00,229.88,229.918,229.836,229.88,111900001.0
2007-03-20 21:30:00,229.862,229.907,229.839,229.907,54400001.0
2007-03-20 21:31:00,229.907,229.941,229.907,229.923,18000000.0
2007-03-20 21:32:00,229.888,229.932,229.866,229.932,67500000.0
2007-03-20 21:33:00,229.917,229.945,229.892,229.943,40000000.0
2007-03-20 21:34:00,229.918,229.963,229.918,229.957,77900000.0
2007-03-20 21:35:00,229.948,229.98,229.944,229.954,63599999.0
2007-03-20 21:36:00,229.955,229.984,229.949,229.984,54000000.0
2007-03-20 21:37:00,229.991,229.991,229.955,229.955,32100000.0
2007-03-20 21:38:00,229.948,229.976,229.943,229.952,32200000.0
2007-03-20 21:39:00,229.941,229.943,229.914,229.943,25000000.0
2007-03-20 21:40:00,229.906,229.946,229.903,229.934,66800000.0
2007-03-20 21:41:00,229.952,229.955,229.923,229.923,61700000.0
2007-03-20 21:42:00,229.9,229.9,229.877,229.881,49500000.0
2007-03-20 21:43:00,229.862,229.893,229.818,229.818,49800000.0
2007-03-20 21:44:00,229.843,229.897,229.843,229.883,52300000.0
2007-03-20 21:45:00,229.909,229.909,229.868,229.905,63700000.0
2007-03-20 21:46:00,229.9,229.906,229.845,229.845,45500000.0
2007-03-20 21:47:00,229.929,229.96,229.918,229.96,51300000.0
2007-03-20 21:48:00,229.97,229.978,229.917,229.966,66400000.0
2007-03-20 21:49:00,229.971,230.02,229.947,230.011,51400000.0
2007-03-20 21:50:00,230.042,230.042,229.962,229.98,51900000.0
2007-03-20 21:51:00,229.924,229.991,229.924,229.947,33600000.0
2007-03-20 21:52:00,229.997,230.004,229.95,230.004,49000000.0
2007-03-20 21:53:00,230.004,230.035,229.985,230.035,56700000.0
2007-03-20 21:54:00,230.031,230.031,229.991,230.0,26700000.0
2007-03-20 21:55:00,230.0,230.004,229.982,229.993,83200001.0
2007-03-20 21:56:00,229.963,229.963,229.93,229.93,34300000.0
2007-03-20 21:57:00,229.96,229.977,229.955,229.955,71800001.0
2007-03-20 21:58:00,229.965,229.97,229.949,229.962,62600000.0
2007-03-20 21:59:00,229.976,229.987,229.971,229.972,45200000.0
2007-03-20 22:00:00,229.98,229.986,229.956,229.966,78200000.0
2007-03-20 22:01:00,229.97,229.97,229.948,229.961,33900000.0
2007-03-20 22:02:00,229.933,229.953,229.933,229.95,41400001.0
2007-03-20 22:03:00,229.947,229.947,229.924,229.936,27800000.0
2007-03-20 22:04:00,229.93,229.98,229.907,229.98,60600000.0
2007-03-20 22:05:00,229.93,229.942,229.922,229.922,21000000.0
2007-03-20 22:06:00,229.933,229.951,229.917,229.924,40500000.0
2007-03-20 22:07:00,229.886,229.92,229.869,229.92,13200000.0
2007-03-20 22:08:00,229.944,229.974,229.944,229.97,30000000.0
2007-03-20 22:09:00,229.945,229.962,229.921,229.949,53599999.0
2007-03-20 22:10:00,229.957,229.979,229.908,229.94,35400000.0
2007-03-20 22:11:00,229.972,229.979,229.933,229.948,68800001.0
2007-03-20 22:12:00,229.957,229.98,229.925,229.98,67199999.0
2007-03-20 22:13:00,229.967,229.974,229.91,229.938,64199999.0
2007-03-20 22:14:00,229.921,229.941,229.913,229.913,54500000.0
2007-03-20 22:15:00,229.91,229.934,229.884,229.92,82600000.0
2007-03-20 22:16:00,229.904,229.918,229.879,229.918,69200001.0
2007-03-20 22:17:00,229.918,229.958,229.908,229.958,26300000.0
2007-03-20 22:18:00,229.976,229.983,229.958,229.958,19400000.0
2007-03-20 22:19:00,229.945,229.96,229.93,229.946,68000000.0
2007-03-20 22:20:00,229.969,229.969,229.956,229.963,36600000.0
2007-03-20 22:21:00,229.945,229.945,229.915,229.931,15900000.0
2007-03-20 22:22:00,229.934,229.939,229.916,229.92,71900000.0
2007-03-20 22:23:00,229.927,229.935,229.915,229.932,78200000.0
2007-03-20 22:24:00,229.935,229.944,229.895,229.937,40900000.0
2007-03-20 22:25:00,229.947,229.948,229.912,229.931,68400000.0
2007-03-20 22:26:00,229.957,229.963,229.948,229.948,34300000.0
2007-03-20 22:27:00,229.935,229.946,229.871,229.871,46799999.0
2007-03-20 22:28:00,229.933,229.994,229.933,229.976,60600000.0
2007-03-20 22:29:00,229.99,230.004,229.981,229.989,44200000.0
2007-03-20 22:30:00,230.005,230.009,229.943,229.995,43799999.0
2007-03-20 22:31:00,229.948,230.011,229.934,230.011,15700000.0
2007-03-20 22:32:00,229.996,230.016,229.984,230.004,78100001.0
2007-03-20 22:33:00,230.003,230.009,229.969,229.982,39000000.0
2007-03-20 22:34:00,229.987,230.004,229.928,229.958,38900000.0
2007-03-20 22:35:00,229.992,229.992,229.955,229.965,55700002.0
2007-03-20 22:36:00,229.969,229.99,229.939,229.939,46100000.0
2007-03-20 22:37:00,229.964,229.986,229.953,229.953,76099999.0
2007-03-20 22:38:00,229.958,229.976,229.919,229.976,59600001.0
2007-03-20 22:39:00,229.95,229.978,229.929,229.978,53100000.0
2007-03-20 22:40:00,229.972,229.983,229.938,229.972,62600000.0
2007-03-20 22:41:00,229.993,230.018,229.988,230.005,79000000.0
2007-03-20 22:42:00,229.986,229.986,229.951,229.969,23700000.0
2007-03-20 22:43:00,229.977,229.99,229.915,229.958,88999999.0
2007-03-20 22:44:00,229.949,229.969,229.931,229.957,54200001.0
2007-03-20 22:45:00,229.948,229.948,229.934,229.941,17300000.0
2007-03-20 22:46:00,229.971,229.994,229.961,229.974,41399999.0
2007-03-20 22:47:00,229.983,229.996,229.957,229.959,41600001.0
2007-03-20 22:48:00,229.974,229.986,229.967,229.983,12800000.0
2007-03-20 22:49:00,229.976,229.991,229.976,229.989,8800000.0
2007-03-20 22:50:00,229.989,230.002,229.969,229.979,49800000.0
2007-03-20 22:51:00,229.985,229.994,229.962,229.974,25700000.0
2007-03-20 22:52:00,229.975,230.001,229.962,229.981,68900001.0
2007-03-20 22:53:00,229.978,229.978,229.968,229.978,42200000.0
2007-03-20 22:54:00,229.968,229.968,229.948,229.959,42500000.0
2007-03-20 22:55:00,229.978,229.978,229.931,229.977,51500000.0
2007-03-20 22:56:00,229.982,229.999,229.97,229.999,46900000.0
2007-03-20 22:57:00,230.01,230.01,229.95,229.981,56700000.0
2007-03-20 22:58:00,229.999,230.003,229.964,229.967,86200000.0
2007-03-20 22:59:00,229.97,230.011,229.954,230.005,38000000.0
2007-03-20 23:00:00,229.993,230.041,229.991,230.04,46700000.0
2007-03-20 23:01:00,230.015,230.028,229.983,230.007,64299999.0
2007-03-20 23:02:00,229.994,230.012,229.97,229.979,28300000.0
2007-03-20 23:03:00,230.002,230.002,229.941,229.961,39300000.0
2007-03-20 23:04:00,229.947,230.055,229.93,230.055,33600000.0
2007-03-20 23:05:00,230.047,230.047,229.944,229.962,57400001.0
2007-03-20 23:06:00,229.956,229.972,229.944,229.965,39100000.0
2007-03-20 23:07:00,229.982,229.99,229.95,229.985,46600000.0
2007-03-20 23:08:00,229.988,229.994,229.978,229.994,57400000.0
2007-03-20 23:09:00,229.995,229.995,229.995,229.995,7900000.0
2007-03-20 23:10:00,229.99,229.998,229.942,229.957,31100000.0
2007-03-20 23:11:00,229.985,230.014,229.974,229.978,66000000.0
2007-03-20 23:12:00,229.985,229.985,229.913,229.913,42400000.0
2007-03-20 23:13:00,229.948,229.975,229.943,229.943,67800000.0
2007-03-20 23:14:00,229.972,229.982,229.901,229.953,45600001.0
2007-03-20 23:15:00,229.972,229.983,229.946,229.972,32600000.0
2007-03-20 23:16:00,229.966,229.979,229.931,229.979,20500000.0
2007-03-20 23:17:00,229.953,229.977,229.936,229.955,59200000.0
2007-03-20 23:18:00,229.946,229.985,229.925,229.98,48800000.0
2007-03-20 23:19:00,229.986,229.993,229.957,229.988,77600000.0
2007-03-20 23:20:00,229.992,229.997,229.929,229.991,63999999.0
2007-03-20 23:21:00,230.0,230.0,230.0,230.0,2400000.0
2007-03-20 23:22:00,229.983,229.983,229.95,229.983,18700000.0
2007-03-20 23:23:00,229.982,230.001,229.961,229.985,44600000.0
2007-03-20 23:24:00,229.986,229.986,229.912,229.93,26500000.0
2007-03-20 23:25:00,229.954,229.967,229.954,229.96,20900000.0
2007-03-20 23:26:00,229.929,229.982,229.929,229.963,57900000.0
2007-03-20 23:27:00,229.949,230.001,229.949,229.979,32300000.0
2007-03-20 23:28:00,229.989,230.007,229.968,229.979,40600000.0
2007-03-20 23:29:00,229.985,230.002,229.964,230.002,59400000.0
2007-03-20 23:30:00,229.983,230.002,229.952,229.952,24500000.0
2007-03-20 23:31:00,229.945,230.003,229.945,230.003,76500001.0
2007-03-20 23:32:00,230.004,230.027,230.004,230.017,36600000.0
2007-03-20 23:33:00,230.0,230.03,230.0,230.029,29000000.0
2007-03-20 23:34:00,230.002,230.002,229.965,229.99,21500000.0
2007-03-20 23:35:00,230.008,230.013,229.986,229.986,25500000.0
2007-03-20 23:36:00,229.987,229.992,229.919,229.958,51200000.0
2007-03-20 23:37:00,229.987,229.993,229.917,229.976,61500001.0
2007-03-20 23:38:00,229.996,229.999,229.932,229.975,34200000.0
2007-03-20 23:39:00,229.926,229.998,229.926,229.998,32700000.0
2007-03-20 23:40:00,229.925,230.011,229.918,230.011,54600000.0
2007-03-20 23:41:00,230.018,230.018,229.991,229.999,48400000.0
2007-03-20 23:42:00,230.013,230.015,230.013,230.015,16900000.0
2007-03-20 23:43:00,229.938,229.996,229.936,229.957,59800000.0
2007-03-20 23:44:00,230.024,230.028,230.011,230.013,33000000.0
2007-03-20 23:45:00,230.0,230.0,229.971,229.971,21500000.0
2007-03-20 23:46:00,229.981,230.02,229.981,230.02,15600000.0
2007-03-20 23:47:00,230.055,230.057,229.986,229.999,37300000.0
2007-03-20 23:48:00,230.004,230.032,230.004,230.014,57299999.0
2007-03-20 23:49:00,230.01,230.042,230.01,230.017,42300000.0
2007-03-20 23:50:00,229.998,230.022,229.982,230.008,53900001.0
2007-03-20 23:51:00,230.007,230.01,229.999,230.0,35700000.0
2007-03-20 23:52:00,230.009,230.01,229.969,229.989,103999999.0
2007-03-20 23:53:00,230.014,230.02,229.988,230.013,53300001.0
2007-03-20 23:54:00,230.016,230.023,229.969,229.988,65200000.0
2007-03-20 23:55:00,229.999,230.017,229.981,230.013,34000000.0
2007-03-20 23:56:00,230.022,230.034,230.001,230.028,80299999.0
2007-03-20 23:57:00,230.037,230.037,229.973,229.996,47499999.0
2007-03-20 23:58:00,229.991,230.014,229.988,230.0,61699999.0
2007-03-20 23:59:00,230.031,230.031,229.987,230.02,58500000.0
2007-03-21 00:00:00,230.021,230.021,229.943,229.994,62200000.0
2007-03-21 00:01:00,230.01,230.011,229.949,229.987,39200000.0
2007-03-21 00:02:00,229.994,229.999,229.945,229.997,49000000.0
2007-03-21 00:03:00,229.97,229.973,229.942,229.943,40000000.0
2007-03-21 00:04:00,230.011,230.011,229.993,229.993,41499999.0
2007-03-21 00:05:00,229.977,229.977,229.977,229.977,7100000.0
2007-03-21 00:06:00,229.981,229.981,229.974,229.974,15300000.0
2007-03-21 00:07:00,229.946,229.981,229.943,229.957,70000000.0
2007-03-21 00:08:00,229.974,229.987,229.959,229.97,39400000.0
2007-03-21 00:09:00,229.962,229.968,229.951,229.961,38300000.0
2007-03-21 00:10:00,229.963,229.977,229.963,229.977,17200000.0
2007-03-21 00:11:00,229.933,229.958,229.91,229.954,53900000.0
2007-03-21 00:12:00,229.948,229.948,229.92,229.92,32800000.0
2007-03-21 00:13:00,229.963,229.965,229.956,229.963,28800000.0
2007-03-21 00:14:00,229.946,229.986,229.946,229.982,49000000.0
2007-03-21 00:15:00,229.967,229.989,229.935,229.968,74800000.0
2007-03-21 00:16:00,229.973,229.988,229.973,229.988,76100001.0
2007-03-21 00:17:00,229.962,229.962,229.934,229.962,51500000.0
2007-03-21 00:18:00,229.961,229.961,229.911,229.917,16400000.0
2007-03-21 00:19:00,229.893,229.918,229.868,229.918,46100000.0
2007-03-21 00:20:00,229.921,229.946,229.915,229.936,53000000.0
2007-03-21 00:21:00,229.923,229.959,229.908,229.958,57800001.0
2007-03-21 00:22:00,229.965,229.965,229.945,229.945,15500000.0
2007-03-21 00:23:00,229.957,229.984,229.957,229.963,42700000.0
2007-03-21 00:24:00,229.986,229.992,229.982,229.992,22100000.0
2007-03-21 00:25:00,229.973,230.006,229.973,230.004,47099999.0
2007-03-21 00:26:00,229.986,230.01,229.986,230.01,56400000.0
2007-03-21 00:27:00,230.002,230.011,229.998,230.005,34800000.0
2007-03-21 00:28:00,230.004,230.004,230.004,230.004,15400000.0
2007-03-21 00:29:00,229.982,230.016,229.97,230.016,37400000.0
2007-03-21 00:30:00,230.007,230.055,229.999,230.046,35300000.0
2007-03-21 00:31:00,230.027,230.027,229.971,229.971,16300000.0
2007-03-21 00:32:00,229.944,230.035,229.944,230.024,56999999.0
2007-03-21 00:33:00,230.03,230.03,230.025,230.025,4800000.0
2007-03-21 00:34:00,230.038,230.053,230.027,230.033,55500001.0
2007-03-21 00:35:00,229.997,229.997,229.948,229.976,37900000.0
2007-03-21 00:36:00,229.977,229.986,229.932,229.986,54099999.0
2007-03-21 00:37:00,229.989,230.0,229.967,229.988,79600000.0
2007-03-21 00:38:00,229.968,230.0,229.955,229.955,50400000.0
2007-03-21 00:39:00,230.013,230.013,229.943,229.981,105000001.0
2007-03-21 00:40:00,229.982,229.982,229.915,229.961,34900000.0
2007-03-21 00:41:00,229.96,229.975,229.96,229.965,24900000.0
2007-03-21 00:42:00,229.971,229.971,229.936,229.945,64399999.0
2007-03-21 00:43:00,229.96,229.985,229.94,229.985,37700000.0
2007-03-21 00:44:00,229.984,230.02,229.976,230.02,78100001.0
2007-03-21 00:45:00,230.031,230.031,229.983,230.005,24700000.0
2007-03-21 00:46:00,230.022,230.04,230.022,230.03,68400000.0
2007-03-21 00:47:00,230.029,230.046,230.028,230.038,18000000.0
2007-03-21 00:48:00,230.036,230.055,230.027,230.042,51500002.0
2007-03-21 00:49:00,230.036,230.047,230.004,230.022,25600000.0
2007-03-21 00:50:00,230.057,230.057,229.982,229.99,61100000.0
2007-03-21 00:51:00,230.023,230.041,230.001,230.035,61900001.0
2007-03-21 00:52:00,230.052,230.052,229.969,229.969,47400000.0
2007-03-21 00:53:00,229.947,229.969,229.936,229.948,95900000.0
2007-03-21 00:54:00,229.913,229.962,229.896,229.962,55600001.0
2007-03-21 00:55:00,229.936,229.945,229.936,229.945,49000000.0
2007-03-21 00:56:00,229.93,229.94,229.886,229.932,69800000.0
2007-03-21 00:57:00,229.909,229.953,229.909,229.932,44500000.0
2007-03-21 00:58:00,229.923,229.953,229.91,229.953,49899998.0
2007-03-21 00:59:00,229.942,229.95,229.942,229.943,45100000.0
2007-03-21 01:00:00,229.917,229.917,229.877,229.877,17100000.0
2007-03-21 01:01:00,229.849,229.915,229.849,229.915,28400000.0
2007-03-21 01:02:00,229.915,229.915,229.865,229.88,51100000.0
2007-03-21 01:03:00,229.866,229.912,229.847,229.912,62900000.0
2007-03-21 01:04:00,229.894,229.915,229.882,229.897,77600000.0
2007-03-21 01:05:00,229.908,229.912,229.88,229.897,55600000.0
2007-03-21 01:06:00,229.887,229.913,229.887,229.894,40700000.0
2007-03-21 01:07:00,229.881,229.881,229.827,229.864,81200001.0
2007-03-21 01:08:00,229.87,229.87,229.85,229.85,10400000.0
2007-03-21 01:09:00,229.85,229.883,229.822,229.825,25200000.0
2007-03-21 01:10:00,229.893,229.903,229.887,229.891,40000000.0
2007-03-21 01:11:00,229.898,229.923,229.898,229.923,20700000.0
2007-03-21 01:12:00,229.952,229.977,229.941,229.967,70400000.0
2007-03-21 01:13:00,229.966,229.966,229.94,229.955,35200000.0
2007-03-21 01:14:00,229.962,229.976,229.952,229.955,69600000.0
2007-03-21 01:15:00,229.983,229.983,229.956,229.969,34500000.0
2007-03-21 01:16:00,229.984,229.996,229.984,229.996,12100000.0
2007-03-21 01:17:00,230.01,230.026,229.966,229.966,89600000.0
2007-03-21 01:18:00,230.021,230.034,229.998,230.008,37400000.0
2007-03-21 01:19:00,229.993,229.995,229.965,229.968,78200001.0
2007-03-21 01:20:00,229.973,229.984,229.963,229.963,60800001.0
2007-03-21 01:21:00,229.971,229.98,229.923,229.949,38200000.0
2007-03-21 01:22:00,229.952,229.988,229.941,229.988,84999999.0
2007-03-21 01:23:00,229.971,229.992,229.955,229.992,55200000.0
2007-03-21 01:24:00,229.994,229.994,229.946,229.965,33500000.0
2007-03-21 01:25:00,229.973,229.984,229.959,229.959,52600000.0
2007-03-21 01:26:00,229.944,229.944,229.886,229.896,47300000.0
2007-03-21 01:27:00,229.898,229.915,229.88,229.904,42400000.0
2007-03-21 01:28:00,229.932,229.945,229.897,229.915,33600000.0
2007-03-21 01:29:00,229.945,229.955,229.916,229.949,47100000.0
2007-03-21 01:30:00,229.962,229.971,229.953,229.966,41900000.0
2007-03-21 01:31:00,229.947,229.947,229.893,229.923,40600000.0
2007-03-21 01:32:00,229.96,229.96,229.907,229.948,38300000.0
2007-03-21 01:33:00,229.956,229.991,229.952,229.991,81600000.0
2007-03-21 01:34:00,229.969,229.985,229.952,229.985,34299999.0
2007-03-21 01:35:00,229.985,229.985,229.942,229.972,62700000.0
2007-03-21 01:36:00,229.965,229.969,229.935,229.944,45200000.0
2007-03-21 01:37:00,230.035,230.048,230.01,230.026,39000000.0
2007-03-21 01:38:00,230.029,230.051,230.025,230.037,23000000.0
2007-03-21 01:39:00,230.041,230.049,230.024,230.031,52500000.0
2007-03-21 01:40:00,230.051,230.051,229.966,229.97,46000000.0
2007-03-21 01:41:00,230.01,230.02,229.988,230.0,34400000.0
2007-03-21 01:42:00,230.008,230.037,229.979,230.037,48300000.0
2007-03-21 01:43:00,230.033,230.048,230.02,230.043,73500001.0
2007-03-21 01:44:00,230.032,230.046,230.02,230.045,66400000.0
2007-03-21 01:45:00,230.029,230.043,229.987,230.042,70600000.0
2007-03-21 01:46:00,230.032,230.068,230.017,230.046,48400000.0
2007-03-21 01:47:00,230.055,230.055,230.017,230.028,59200000.0
2007-03-21 01:48:00,230.027,230.033,229.991,230.033,36200000.0
2007-03-21 01:49:00,230.047,230.051,230.032,230.045,49700000.0
2007-03-21 01:50:00,230.025,230.025,230.012,230.025,38900000.0
2007-03-21 01:51:00,230.045,230.05,230.026,230.026,89800001.0
2007-03-21 01:52:00,229.999,230.046,229.977,230.046,18900000.0
2007-03-21 01:53:00,230.045,230.049,230.015,230.015,65600000.0
2007-03-21 01:54:00,229.996,230.038,229.995,230.021,64700000.0
2007-03-21 01:55:00,229.938,230.011,229.933,229.996,41100000.0
2007-03-21 01:56:00,230.011,230.029,230.006,230.006,28200000.0
2007-03-21 01:57:00,229.979,229.981,229.934,229.951,47700000.0
2007-03-21 01:58:00,229.937,229.943,229.917,229.929,37500000.0
2007-03-21 01:59:00,229.926,229.954,229.916,229.945,79599999.0
2007-03-21 02:00:00,229.931,229.931,229.911,229.915,26800000.0
2007-03-21 02:01:00,229.926,229.935,229.892,229.922,48300000.0
2007-03-21 02:02:00,229.913,229.924,229.909,229.915,68900000.0
2007-03-21 02:03:00,229.929,229.933,229.913,229.932,59200000.0
2007-03-21 02:04:00,229.876,229.926,229.871,229.926,82500001.0
2007-03-21 02:05:00,229.943,229.943,229.921,229.921,29700000.0
2007-03-21 02:06:00,229.958,229.999,229.958,229.978,79000001.0
2007-03-21 02:07:00,229.993,229.995,229.972,229.972,41700000.0
2007-03-21 02:08:00,229.978,229.997,229.954,229.977,41600000.0
2007-03-21 02:09:00,229.912,229.959,229.912,229.956,41100000.0
2007-03-21 02:10:00,229.968,229.973,229.942,229.942,44500000.0
2007-03-21 02:11:00,229.948,229.954,229.891,229.891,56400000.0
2007-03-21 02:12:00,229.923,229.924,229.895,229.924,42400000.0
2007-03-21 02:13:00,229.917,229.917,229.902,229.908,47400000.0
2007-03-21 02:14:00,229.896,229.962,229.863,229.962,51000001.0
2007-03-21 02:15:00,229.938,229.99,229.925,229.99,33100000.0
2007-03-21 02:16:00,229.966,229.974,229.947,229.974,36800000.0
2007-03-21 02:17:00,229.94,229.971,229.927,229.971,63600000.0
2007-03-21 02:18:00,229.975,230.02,229.966,230.02,59800000.0
2007-03-21 02:19:00,230.025,230.027,230.013,230.013,16000000.0
2007-03-21 02:20:00,230.017,230.033,229.983,229.992,47000000.0
2007-03-21 02:21:00,230.007,230.032,229.99,230.029,47800000.0
2007-03-21 02:22:00,230.007,230.019,229.981,229.982,32000000.0
2007-03-21 02:23:00,229.965,230.046,229.965,230.029,26700000.0
2007-03-21 02:24:00,230.024,230.061,230.022,230.05,90400001.0
2007-03-21 02:25:00,230.042,230.045,230.021,230.036,64800000.0
2007-03-21 02:26:00,230.017,230.017,229.961,229.961,19100000.0
2007-03-21 02:27:00,230.002,230.019,229.961,230.015,84700000.0
2007-03-21 02:28:00,230.019,230.039,229.978,230.032,60600000.0
2007-03-21 02:29:00,230.028,230.028,230.002,230.022,33000001.0
2007-03-21 02:30:00,230.029,230.037,230.017,230.036,50000000.0
2007-03-21 02:31:00,230.025,230.028,230.018,230.025,36600000.0
2007-03-21 02:32:00,230.033,230.054,230.021,230.033,74599999.0
2007-03-21 02:33:00,230.018,230.056,230.008,230.056,43500000.0
2007-03-21 02:34:00,230.058,230.058,230.024,230.043,19600000.0
2007-03-21 02:35:00,230.026,230.047,230.026,230.042,47900000.0
2007-03-21 02:36:00,230.032,230.084,230.032,230.066,33500000.0
2007-03-21 02:37:00,230.059,230.059,230.028,230.037,21800000.0
2007-03-21 02:38:00,230.056,230.056,230.048,230.048,9400000.0
2007-03-21 02:39:00,230.033,230.052,230.01,230.052,72400000.0
2007-03-21 02:40:00,230.058,230.058,230.024,230.04,33799999.0
2007-03-21 02:41:00,230.021,230.042,230.015,230.028,38400000.0
2007-03-21 02:42:00,229.994,229.994,229.947,229.978,51400001.0
2007-03-21 02:43:00,230.015,230.015,229.969,229.984,59000001.0
2007-03-21 02:44:00,229.976,229.976,229.952,229.952,34200001.0
2007-03-21 02:45:00,229.981,229.981,229.962,229.967,13000000.0
2007-03-21 02:46:00,229.944,229.974,229.932,229.969,23100000.0
2007-03-21 02:47:00,229.975,230.006,229.964,230.006,37400000.0
2007-03-21 02:48:00,229.997,230.007,229.976,229.997,77400000.0
2007-03-21 02:49:00,230.0,230.001,229.977,229.996,51600000.0
2007-03-21 02:50:00,229.969,229.993,229.964,229.99,39500000.0
2007-03-21 02:51:00,229.982,229.982,229.95,229.964,22600000.0
2007-03-21 02:52:00,229.939,229.965,229.939,229.965,33900000.0
2007-03-21 02:53:00,229.983,229.99,229.953,229.98,55400000.0
2007-03-21 02:54:00,229.963,229.997,229.945,229.962,79200000.0
2007-03-21 02:55:00,229.988,229.995,229.947,229.947,76500000.0
2007-03-21 02:56:00,229.958,230.024,229.958,230.02,43400000.0
2007-03-21 02:57:00,230.014,230.018,229.975,230.018,59199999.0
2007-03-21 02:58:00,230.026,230.026,230.019,230.019,30000000.0
2007-03-21 02:59:00,229.995,229.999,229.952,229.993,75200000.0
2007-03-21 03:00:00,229.986,230.005,229.98,230.005,66100001.0
2007-03-21 03:01:00,230.005,230.005,229.958,229.979,40700000.0
2007-03-21 03:02:00,229.96,229.976,229.947,229.976,41500001.0
2007-03-21 03:03:00,229.976,229.981,229.931,229.962,33500000.0
2007-03-21 03:04:00,229.965,229.969,229.956,229.956,63700000.0
2007-03-21 03:05:00,229.959,229.965,229.95,229.965,36800000.0
2007-03-21 03:06:00,229.956,229.956,229.92,229.942,54700000.0
2007-03-21 03:07:00,229.915,229.946,229.903,229.946,73399999.0
2007-03-21 03:08:00,229.933,229.937,229.924,229.937,41700000.0
2007-03-21 03:09:00,229.926,229.934,229.889,229.901,71500001.0
2007-03-21 03:10:00,229.945,229.953,229.934,229.943,20200000.0
2007-03-21 03:11:00,229.953,229.953,229.925,229.926,45399999.0
2007-03-21 03:12:00,229.931,229.935,229.902,229.916,68200000.0
2007-03-21 03:13:00,229.918,229.926,229.906,229.918,28400000.0
2007-03-21 03:14:00,229.94,229.943,229.924,229.93,46400000.0
2007-03-21 03:15:00,229.935,229.943,229.913,229.94,53100001.0
2007-03-21 03:16:00,229.925,229.947,229.925,229.938,63899999.0
2007-03-21 03:17:00,229.944,229.944,229.924,229.944,55800001.0
2007-03-21 03:18:00,229.954,229.974,229.951,229.973,49399998.0
2007-03-21 03:19:00,229.982,229.982,229.937,229.937,26300000.0
2007-03-21 03:20:00,229.949,229.995,229.942,229.995,40299999.0
2007-03-21 03:21:00,230.017,230.022,229.976,229.994,60300000.0
2007-03-21 03:22:00,229.972,229.972,229.962,229.965,58599999.0
2007-03-21 03:23:00,229.968,229.986,229.961,229.977,87900002.0
2007-03-21 03:24:00,229.988,230.022,229.944,229.944,36500000.0
2007-03-21 03:25:00,230.014,230.014,229.953,229.962,105300001.0
2007-03-21 03:26:00,229.946,229.993,229.944,229.952,34200000.0
2007-03-21 03:27:00,229.99,230.0,229.953,230.0,28300000.0
2007-03-21 03:28:00,230.046,230.046,230.027,230.031,18300000.0
2007-03-21 03:29:00,230.029,230.058,230.029,230.033,52900000.0
2007-03-21 03:30:00,230.016,230.025,229.992,230.006,54800000.0
2007-03-21 03:31:00,230.015,230.032,230.013,230.024,51199999.0
2007-03-21 03:32:00,230.035,230.058,230.029,230.031,24000000.0
2007-03-21 03:33:00,230.022,230.043,230.008,230.008,37999999.0
2007-03-21 03:34:00,229.979,229.992,229.959,229.966,27400000.0
2007-03-21 03:35:00,229.988,229.988,229.972,229.976,52700000.0
2007-03-21 03:36:00,229.973,229.987,229.953,229.98,65300000.0
2007-03-21 03:37:00,229.977,229.989,229.968,229.968,50599999.0
2007-03-21 03:38:00,229.971,229.983,229.966,229.971,33500000.0
2007-03-21 03:39:00,229.951,229.971,229.905,229.905,68700000.0
2007-03-21 03:40:00,229.962,229.962,229.931,229.94,37500000.0
2007-03-21 03:41:00,229.975,229.975,229.975,229.975,14300000.0
2007-03-21 03:42:00,229.961,229.984,229.961,229.979,85700000.0
2007-03-21 03:43:00,229.986,229.996,229.953,229.993,61300001.0
2007-03-21 03:44:00,230.0,230.024,229.992,230.024,35100000.0
2007-03-21 03:45:00,230.013,230.035,229.987,230.035,35100000.0
2007-03-21 03:46:00,230.043,230.046,230.021,230.036,40500000.0
2007-03-21 03:47:00,230.023,230.053,229.987,230.053,57900000.0
2007-03-21 03:48:00,230.048,230.048,230.023,230.027,33499999.0
2007-03-21 03:49:00,230.036,230.037,230.003,230.018,86400000.0
2007-03-21 03:50:00,229.986,230.006,229.963,230.006,42799999.0
2007-03-21 03:51:00,229.977,230.002,229.969,229.98,70700000.0
2007-03-21 03:52:00,230.014,230.037,230.0,230.0,61700001.0
2007-03-21 03:53:00,230.029,230.032,230.014,230.022,65800000.0
2007-03-21 03:54:00,230.047,230.069,230.039,230.049,17900000.0
2007-03-21 03:55:00,230.059,230.076,230.059,230.059,30200000.0
2007-03-21 03:56:00,230.069,230.069,230.029,230.03,69299999.0
2007-03-21 03:57:00,230.031,230.044,230.01,230.035,57800000.0
2007-03-21 03:58:00,230.036,230.036,229.968,230.009,54200000.0
2007-03-21 03:59:00,229.958,230.016,229.958,230.005,82300000.0
2007-03-21 04:00:00,230.0,230.0,229.969,229.969,57700000.0
2007-03-21 04:01:00,229.992,230.004,229.98,230.004,80399999.0
2007-03-21 04:02:00,229.981,229.981,229.929,229.946,22700000.0
2007-03-21 04:03:00,229.964,229.969,229.947,229.951,33900000.0
2007-03-21 04:04:00,229.971,229.973,229.941,229.973,87500000.0
2007-03-21 04:05:00,229.972,229.976,229.952,229.967,65100000.0
2007-03-21 04:06:00,229.967,230.001,229.929,230.001,46200001.0
2007-03-21 04:07:00,230.019,230.019,229.948,229.99,67700000.0
2007-03-21 04:08:00,229.984,229.999,229.962,229.987,49300001.0
2007-03-21 04:09:00,229.999,230.012,229.992,229.998,21600000.0
2007-03-21 04:10:00,229.994,230.008,229.959,230.008,25300000.0
2007-03-21 04:11:00,229.977,230.002,229.953,229.967,64800001.0
2007-03-21 04:12:00,229.974,229.974,229.952,229.97,31100000.0
2007-03-21 04:13:00,229.942,229.942,229.895,229.915,36100000.0
2007-03-21 04:14:00,229.918,229.938,229.909,229.92,94400000.0
2007-03-21 04:15:00,229.918,229.961,229.918,229.961,64799999.0
2007-03-21 04:16:00,229.953,229.953,229.942,229.942,20200000.0
2007-03-21 04:17:00,229.931,229.931,229.925,229.928,18800000.0
2007-03-21 04:18:00,229.904,229.948,229.889,229.948,36900000.0
2007-03-21 04:19:00,229.95,229.964,229.947,229.959,28900000.0
2007-03-21 04:20:00,229.957,229.979,229.948,229.967,75800001.0
2007-03-21 04:21:00,229.956,230.002,229.956,229.98,49800000.0
2007-03-21 04:22:00,229.964,229.964,229.916,229.928,32900000.0
2007-03-21 04:23:00,229.934,229.946,229.89,229.932,73900000.0
2007-03-21 04:24:00,229.935,229.941,229.909,229.921,53299999.0
2007-03-21 04:25:00,229.913,229.926,229.9,229.915,48699999.0
2007-03-21 04:26:00,229.915,229.926,229.894,229.91,47900000.0
2007-03-21 04:27:00,229.918,229.927,229.861,229.875,48700000.0
2007-03-21 04:28:00,229.919,229.919,229.89,229.89,31800000.0
2007-03-21 04:29:00,229.94,229.945,229.899,229.901,30200000.0
2007-03-21 04:30:00,229.94,229.94,229.919,229.92,24700000.0
2007-03-21 04:31:00,229.927,229.938,229.888,229.898,50300000.0
2007-03-21 04:32:00,229.895,229.924,229.884,229.892,50900000.0
2007-03-21 04:33:00,229.912,229.922,229.887,229.911,29800000.0
2007-03-21 04:34:00,229.925,229.929,229.91,229.925,34000000.0
2007-03-21 04:35:00,229.94,229.94,229.905,229.919,39400000.0
2007-03-21 04:36:00,229.912,229.93,229.898,229.925,37400000.0
2007-03-21 04:37:00,229.922,229.929,229.909,229.925,36500000.0
2007-03-21 04:38:00,229.893,229.934,229.886,229.934,71800001.0
2007-03-21 04:39:00,229.942,229.942,229.874,229.922,44200000.0
2007-03-21 04:40:00,229.92,229.937,229.904,229.92,59199999.0
2007-03-21 04:41:00,229.905,229.913,229.893,229.893,24300000.0
2007-03-21 04:42:00,229.898,229.9,229.839,229.865,62900000.0
2007-03-21 04:43:00,229.884,229.888,229.853,229.878,43200000.0
2007-03-21 04:44:00,229.895,229.895,229.853,229.88,43400000.0
2007-03-21 04:45:00,229.923,229.923,229.887,229.887,28800000.0
2007-03-21 04:46:00,229.886,229.9,229.873,229.9,68800001.0
2007-03-21 04:47:00,229.871,229.878,229.826,229.878,36800000.0
2007-03-21 04:48:00,229.9,229.909,229.864,229.865,45600000.0
2007-03-21 04:49:00,229.888,229.91,229.875,229.884,34500000.0
2007-03-21 04:50:00,229.888,229.908,229.872,229.908,40500000.0
2007-03-21 04:51:00,229.886,229.894,229.861,229.886,118200001.0
2007-03-21 04:52:00,229.9,229.906,229.87,229.872,48400000.0
2007-03-21 04:53:00,229.899,229.924,229.896,229.909,43800000.0
2007-03-21 04:54:00,229.869,229.892,229.841,229.89,37500000.0
2007-03-21 04:55:00,229.876,229.909,229.858,229.909,27400000.0
2007-03-21 04:56:00,229.93,229.93,229.894,229.907,43100000.0
2007-03-21 04:57:00,229.883,229.912,229.869,229.904,60800001.0
2007-03-21 04:58:00,229.88,229.892,229.88,229.892,20700000.0
2007-03-21 04:59:00,229.881,229.915,229.865,229.906,34800000.0
2007-03-21 05:00:00,229.877,229.905,229.85,229.893,54900000.0
2007-03-21 05:01:00,229.873,229.899,229.851,229.888,35100000.0
2007-03-21 05:02:00,229.88,229.89,229.871,229.89,72299999.0
2007-03-21 05:03:00,229.878,229.908,229.874,229.908,148500001.0
2007-03-21 05:04:00,229.913,229.92,229.897,229.903,59700000.0
2007-03-21 05:05:00,229.919,229.919,229.904,229.909,40000000.0
2007-03-21 05:06:00,229.919,229.94,229.915,229.917,153200001.0
2007-03-21 05:07:00,229.917,229.922,229.906,229.91,49800000.0
2007-03-21 05:08:00,229.915,229.915,229.885,229.906,88400000.0
2007-03-21 05:09:00,229.901,229.924,229.873,229.924,70700000.0
2007-03-21 05:10:00,229.912,229.927,229.892,229.892,46100000.0
2007-03-21 05:11:00,229.929,229.952,229.926,229.938,99500002.0
2007-03-21 05:12:00,229.94,229.969,229.933,229.933,63300001.0
2007-03-21 05:13:00,229.927,229.927,229.901,229.907,65300000.0
2007-03-21 05:14:00,229.913,229.924,229.868,229.917,191500000.0
2007-03-21 05:15:00,229.905,229.923,229.856,229.889,126099999.0
2007-03-21 05:16:00,229.883,229.939,229.875,229.875,64900000.0
2007-03-21 05:17:00,229.912,229.923,229.897,229.923,20200000.0
2007-03-21 05:18:00,229.905,229.929,229.891,229.929,64700000.0
2007-03-21 05:19:00,229.923,229.943,229.904,229.912,88000000.0
2007-03-21 05:20:00,229.896,229.913,229.867,229.913,32600000.0
2007-03-21 05:21:00,229.933,229.933,229.872,229.876,53600001.0
2007-03-21 05:22:00,229.909,229.922,229.892,229.902,79600000.0
2007-03-21 05:23:00,229.9,229.919,229.888,229.903,56800000.0
2007-03-21 05:24:00,229.911,229.93,229.911,229.93,32300000.0
2007-03-21 05:25:00,229.927,229.937,229.922,229.936,269300002.0
2007-03-21 05:26:00,229.928,229.942,229.907,229.942,188200000.0
2007-03-21 05:27:00,229.931,229.946,229.887,229.946,92099999.0
2007-03-21 05:28:00,229.938,229.961,229.92,229.958,64300000.0
2007-03-21 05:29:00,229.96,229.96,229.92,229.958,48700000.0
2007-03-21 05:30:00,229.964,229.966,229.929,229.935,128699999.0
2007-03-21 05:31:00,229.925,229.925,229.906,229.917,30200000.0
2007-03-21 05:32:00,229.903,229.933,229.87,229.87,167300000.0
2007-03-21 05:33:00,229.925,229.934,229.92,229.934,56200000.0
2007-03-21 05:34:00,229.928,229.931,229.894,229.922,85199999.0
2007-03-21 05:35:00,229.942,229.942,229.901,229.902,26800000.0
2007-03-21 05:36:00,229.951,229.951,229.911,229.933,107200000.0
2007-03-21 05:37:00,229.941,229.949,229.884,229.925,85499999.0
2007-03-21 05:38:00,229.925,229.936,229.922,229.931,34400000.0
2007-03-21 05:39:00,229.913,229.921,229.906,229.913,55900000.0
2007-03-21 05:40:00,229.918,229.939,229.917,229.917,54600000.0
2007-03-21 05:41:00,229.917,229.932,229.905,229.923,59600000.0
2007-03-21 05:42:00,229.91,229.922,229.907,229.921,71600000.0
2007-03-21 05:43:00,229.917,229.917,229.87,229.888,177300000.0
2007-03-21 05:44:00,229.896,229.911,229.852,229.871,190300000.0
2007-03-21 05:45:00,229.871,229.893,229.865,229.89,48400000.0
2007-03-21 05:46:00,229.883,229.896,229.855,229.896,56200000.0
2007-03-21 05:47:00,229.886,229.892,229.854,229.854,67000000.0
2007-03-21 05:48:00,229.924,229.934,229.891,229.891,113700000.0
2007-03-21 05:49:00,229.907,229.907,229.895,229.896,42700000.0
2007-03-21 05:50:00,229.922,229.922,229.883,229.883,62900001.0
2007-03-21 05:51:00,229.889,229.914,229.889,229.895,55200000.0
2007-03-21 05:52:00,229.907,229.907,229.898,229.902,61500000.0
2007-03-21 05:53:00,229.907,229.914,229.863,229.885,29200000.0
2007-03-21 05:54:00,229.91,229.924,229.863,229.897,46800000.0
2007-03-21 05:55:00,229.925,229.953,229.919,229.919,152400001.0
2007-03-21 05:56:00,229.932,229.949,229.932,229.939,70500000.0
2007-03-21 05:57:00,229.936,229.936,229.867,229.893,361600001.0
2007-03-21 05:58:00,229.896,229.921,229.863,229.921,189300001.0
2007-03-21 05:59:00,229.921,229.921,229.883,229.897,160200000.0
2007-03-21 06:00:00,229.912,229.94,229.905,229.928,166500000.0
2007-03-21 06:01:00,229.937,229.955,229.903,229.903,68200002.0
2007-03-21 06:02:00,229.945,229.945,229.94,229.94,65400000.0
2007-03-21 06:03:00,229.94,229.963,229.94,229.942,41500000.0
2007-03-21 06:04:00,229.952,229.982,229.928,229.982,64500000.0
2007-03-21 06:05:00,229.982,229.985,229.96,229.985,97800000.0
2007-03-21 06:06:00,229.982,229.988,229.972,229.988,44500000.0
2007-03-21 06:07:00,229.984,230.005,229.949,230.005,27200000.0
2007-03-21 06:08:00,229.994,229.995,229.965,229.995,119900000.0
2007-03-21 06:09:00,229.991,229.998,229.973,229.998,24200000.0
2007-03-21 06:10:00,229.964,229.98,229.935,229.935,111900002.0
2007-03-21 06:11:00,229.98,229.983,229.97,229.98,101800000.0
2007-03-21 06:12:00,229.99,230.014,229.979,230.013,91200001.0
2007-03-21 06:13:00,229.999,229.999,229.971,229.986,120700000.0
2007-03-21 06:14:00,229.993,229.993,229.984,229.987,76500000.0
2007-03-21 06:15:00,229.968,229.986,229.935,229.98,268799999.0
2007-03-21 06:16:00,229.973,229.99,229.971,229.99,43900000.0
2007-03-21 06:17:00,229.965,229.966,229.922,229.966,129900001.0
2007-03-21 06:18:00,229.943,229.966,229.925,229.966,71600000.0
2007-03-21 06:19:00,229.973,229.973,229.913,229.947,73799998.0
2007-03-21 06:20:00,229.948,229.965,229.947,229.965,25800000.0
2007-03-21 06:21:00,229.961,229.967,229.928,229.947,69700001.0
2007-03-21 06:22:00,229.963,229.965,229.925,229.956,125000000.0
2007-03-21 06:23:00,229.96,229.972,229.956,229.964,68700000.0
2007-03-21 06:24:00,229.989,229.989,229.969,229.969,25100000.0
2007-03-21 06:25:00,229.963,229.977,229.938,229.977,109300001.0
2007-03-21 06:26:00,229.962,229.977,229.942,229.942,134900000.0
2007-03-21 06:27:00,229.94,229.965,229.939,229.951,113400001.0
2007-03-21 06:28:00,229.941,229.965,229.941,229.944,63500000.0
2007-03-21 06:29:00,229.889,229.929,229.871,229.924,92200001.0
2007-03-21 06:30:00,229.938,229.938,229.858,229.902,100400000.0
2007-03-21 06:31:00,229.941,229.957,229.94,229.94,111100000.0
2007-03-21 06:32:00,229.969,229.996,229.969,229.996,150700000.0
2007-03-21 06:33:00,229.985,229.989,229.945,229.953,106799999.0
2007-03-21 06:34:00,229.95,229.981,229.933,229.941,243500000.0
2007-03-21 06:35:00,229.983,229.995,229.963,229.963,139800001.0
2007-03-21 06:36:00,229.98,229.997,229.962,229.976,176300001.0
2007-03-21 06:37:00,229.956,229.981,229.93,229.972,193699999.0
2007-03-21 06:38:00,229.946,229.999,229.946,229.999,258300000.0
2007-03-21 06:39:00,230.008,230.027,229.93,230.027,301699999.0
2007-03-21 06:40:00,230.03,230.036,229.978,230.036,223300001.0
2007-03-21 06:41:00,230.016,230.056,230.016,230.047,165800000.0
2007-03-21 06:42:00,230.055,230.085,230.051,230.072,230600000.0
2007-03-21 06:43:00,230.058,230.069,230.002,230.008,108600001.0
2007-03-21 06:44:00,230.037,230.045,230.02,230.023,237200001.0
2007-03-21 06:45:00,230.024,230.064,230.001,230.005,453800003.0
2007-03-21 06:46:00,230.05,230.07,230.05,230.054,158899998.0
2007-03-21 06:47:00,230.035,230.041,230.019,230.019,111200000.0
2007-03-21 06:48:00,230.029,230.045,230.025,230.025,87700000.0
2007-03-21 06:49:00,230.027,230.034,230.003,230.027,161799999.0
2007-03-21 06:50:00,229.994,230.008,229.97,229.97,57000000.0
2007-03-21 06:51:00,230.034,230.045,230.0,230.035,151800000.0
2007-03-21 06:52:00,230.026,230.033,230.005,230.024,211600000.0
2007-03-21 06:53:00,230.028,230.036,230.014,230.014,186300001.0
2007-03-21 06:54:00,230.03,230.037,229.974,230.014,125200001.0
2007-03-21 06:55:00,230.02,230.02,229.988,229.993,73599999.0
2007-03-21 06:56:00,229.995,230.005,229.993,229.993,285900001.0
2007-03-21 06:57:00,230.016,230.032,230.012,230.018,164299999.0
2007-03-21 06:58:00,229.996,230.031,229.987,229.997,382000003.0
2007-03-21 06:59:00,230.015,230.035,230.008,230.023,368299999.0
2007-03-21 07:00:00,229.99,230.019,229.99,230.019,659899998.0
2007-03-21 07:01:00,230.031,230.041,230.017,230.021,347200000.0
2007-03-21 07:02:00,230.022,230.035,230.012,230.02,345100002.0
2007-03-21 07:03:00,230.044,230.056,230.021,230.021,267100000.0
2007-03-21 07:04:00,230.028,230.045,230.025,230.04,269599998.0
2007-03-21 07:05:00,230.044,230.044,230.015,230.015,111499999.0
2007-03-21 07:06:00,230.007,230.036,230.002,230.01,270000001.0
2007-03-21 07:07:00,230.02,230.024,229.981,229.981,101699998.0
2007-03-21 07:08:00,230.012,230.012,229.962,229.988,200300002.0
2007-03-21 07:09:00,230.016,230.018,229.977,229.977,358399999.0
2007-03-21 07:10:00,229.975,229.975,229.932,229.969,117400000.0
2007-03-21 07:11:00,229.958,229.97,229.954,229.958,185199999.0
2007-03-21 07:12:00,229.96,229.991,229.938,229.991,244900000.0
2007-03-21 07:13:00,229.968,229.98,229.958,229.975,234800002.0
2007-03-21 07:14:00,229.948,229.976,229.943,229.976,225600000.0
2007-03-21 07:15:00,229.968,230.0,229.968,229.988,410800000.0
2007-03-21 07:16:00,229.978,229.995,229.944,229.995,278400000.0
2007-03-21 07:17:00,229.995,230.013,229.976,229.991,167999999.0
2007-03-21 07:18:00,229.982,229.991,229.966,229.991,244100002.0
2007-03-21 07:19:00,229.998,230.034,229.997,230.034,385500000.0
2007-03-21 07:20:00,230.029,230.054,230.025,230.046,194700001.0
2007-03-21 07:21:00,230.039,230.054,230.024,230.043,242200000.0
2007-03-21 07:22:00,230.039,230.046,230.026,230.042,94700000.0
2007-03-21 07:23:00,230.013,230.057,229.988,230.057,141799999.0
2007-03-21 07:24:00,230.056,230.056,230.008,230.032,128600000.0
2007-03-21 07:25:00,230.061,230.061,230.03,230.055,190300001.0
2007-03-21 07:26:00,230.057,230.067,230.054,230.055,208200001.0
2007-03-21 07:27:00,230.049,230.05,229.992,230.045,476900003.0
2007-03-21 07:28:00,230.052,230.067,230.017,230.06,356200000.0
2007-03-21 07:29:00,230.042,230.052,229.991,230.052,563500000.0
2007-03-21 07:30:00,230.055,230.067,230.046,230.05,477800001.0
2007-03-21 07:31:00,230.022,230.07,230.022,230.047,388700000.0
2007-03-21 07:32:00,230.05,230.055,230.03,230.045,236200001.0
2007-03-21 07:33:00,230.022,230.052,230.008,230.039,258100001.0
2007-03-21 07:34:00,230.038,230.054,230.002,230.033,267700000.0
2007-03-21 07:35:00,230.047,230.071,230.014,230.054,185200001.0
2007-03-21 07:36:00,230.066,230.084,230.064,230.068,149900000.0
2007-03-21 07:37:00,230.06,230.075,230.021,230.075,173800000.0
2007-03-21 07:38:00,230.073,230.073,230.03,230.055,145500000.0
2007-03-21 07:39:00,230.046,230.059,229.995,230.007,324799999.0
2007-03-21 07:40:00,230.005,230.037,229.992,230.032,140100000.0
2007-03-21 07:41:00,230.025,230.047,230.023,230.035,161500001.0
2007-03-21 07:42:00,230.034,230.036,230.003,230.003,40600000.0
2007-03-21 07:43:00,230.005,230.005,229.957,229.957,232000001.0
2007-03-21 07:44:00,229.942,229.952,229.911,229.947,329000001.0
2007-03-21 07:45:00,229.943,229.961,229.937,229.956,204000000.0
2007-03-21 07:46:00,229.955,229.968,229.912,229.966,188400000.0
2007-03-21 07:47:00,229.96,229.974,229.936,229.954,468599999.0
2007-03-21 07:48:00,229.955,229.977,229.921,229.977,307400000.0
2007-03-21 07:49:00,229.98,229.983,229.959,229.975,168000001.0
2007-03-21 07:50:00,229.969,229.99,229.955,229.981,184299998.0
2007-03-21 07:51:00,229.991,229.991,229.964,229.983,190100000.0
2007-03-21 07:52:00,229.99,229.995,229.98,229.995,178400000.0
2007-03-21 07:53:00,229.979,229.989,229.963,229.973,186299999.0
2007-03-21 07:54:00,229.981,229.983,229.924,229.97,162900001.0
2007-03-21 07:55:00,229.982,229.982,229.966,229.98,124100001.0
2007-03-21 07:56:00,229.975,229.975,229.922,229.95,171900000.0
2007-03-21 07:57:00,229.937,229.992,229.931,229.954,125099999.0
2007-03-21 07:58:00,229.966,229.966,229.906,229.959,84500000.0
2007-03-21 07:59:00,229.96,229.962,229.907,229.918,85000000.0
2007-03-21 08:00:00,229.952,229.972,229.952,229.967,297199998.0
2007-03-21 08:01:00,229.957,229.984,229.94,229.979,258999999.0
2007-03-21 08:02:00,229.983,229.995,229.971,229.981,161699999.0
2007-03-21 08:03:00,229.981,229.988,229.961,229.985,191800000.0
2007-03-21 08:04:00,229.986,229.986,229.926,229.966,78400001.0
2007-03-21 08:05:00,229.965,229.985,229.909,229.955,175799999.0
2007-03-21 08:06:00,229.942,229.965,229.916,229.965,165299998.0
2007-03-21 08:07:00,229.97,229.985,229.941,229.985,160500001.0
2007-03-21 08:08:00,229.968,229.984,229.961,229.974,192399999.0
2007-03-21 08:09:00,229.969,229.977,229.921,229.977,206200000.0
2007-03-21 08:10:00,229.97,229.994,229.934,229.975,138499999.0
2007-03-21 08:11:00,229.936,229.973,229.922,229.95,183800000.0
2007-03-21 08:12:00,229.969,229.973,229.939,229.969,44500000.0
2007-03-21 08:13:00,229.976,229.995,229.976,229.983,116700000.0
2007-03-21 08:14:00,229.975,229.975,229.938,229.965,156500000.0
2007-03-21 08:15:00,229.946,229.984,229.946,229.966,257700001.0
2007-03-21 08:16:00,229.963,229.98,229.935,229.98,45000000.0
2007-03-21 08:17:00,229.98,229.99,229.963,229.983,252399997.0
2007-03-21 08:18:00,229.983,229.987,229.96,229.977,410200000.0
2007-03-21 08:19:00,229.971,229.98,229.949,229.951,273900002.0
2007-03-21 08:20:00,229.948,229.993,229.945,229.993,185100000.0
2007-03-21 08:21:00,230.0,230.03,229.958,230.03,195899999.0
2007-03-21 08:22:00,230.029,230.036,230.025,230.031,89300000.0
2007-03-21 08:23:00,230.037,230.051,230.028,230.051,274899999.0
2007-03-21 08:24:00,230.042,230.042,230.001,230.015,258800001.0
2007-03-21 08:25:00,230.012,230.055,229.979,230.022,236399998.0
2007-03-21 08:26:00,230.026,230.026,229.962,229.973,215299999.0
2007-03-21 08:27:00,230.007,230.023,229.978,229.978,419000001.0
2007-03-21 08:28:00,230.014,230.035,229.966,230.02,125100000.0
2007-03-21 08:29:00,230.028,230.028,229.992,229.992,247100000.0
2007-03-21 08:30:00,230.01,230.01,229.98,229.98,48200000.0
2007-03-21 08:31:00,229.939,229.976,229.922,229.958,260100001.0
2007-03-21 08:32:00,229.972,229.996,229.945,229.945,257500001.0
2007-03-21 08:33:00,229.972,230.005,229.967,229.997,520500000.0
2007-03-21 08:34:00,230.005,230.026,229.99,230.006,235699999.0
2007-03-21 08:35:00,230.0,230.017,229.961,230.0,138000000.0
2007-03-21 08:36:00,229.999,230.017,229.982,230.006,590900002.0
2007-03-21 08:37:00,230.005,230.016,229.971,230.016,155399998.0
2007-03-21 08:38:00,230.021,230.022,230.004,230.008,179500000.0
2007-03-21 08:39:00,230.017,230.133,229.976,230.129,195100001.0
2007-03-21 08:40:00,230.157,230.237,230.156,230.214,194099998.0
2007-03-21 08:41:00,230.214,230.223,230.155,230.167,144500001.0
2007-03-21 08:42:00,230.17,230.18,230.152,230.178,107199999.0
2007-03-21 08:43:00,230.162,230.218,230.153,230.218,36100000.0
2007-03-21 08:44:00,230.208,230.215,230.161,230.215,234800000.0
2007-03-21 08:45:00,230.201,230.211,230.161,230.19,241599998.0
2007-03-21 08:46:00,230.204,230.204,230.15,230.18,197400000.0
2007-03-21 08:47:00,230.21,230.21,230.176,230.19,55299999.0
2007-03-21 08:48:00,230.186,230.195,230.177,230.177,49300000.0
2007-03-21 08:49:00,230.174,230.174,230.118,230.16,115299999.0
2007-03-21 08:50:00,230.169,230.184,230.153,230.17,183299999.0
2007-03-21 08:51:00,230.162,230.162,230.114,230.151,276499999.0
2007-03-21 08:52:00,230.167,230.2,230.143,230.154,282799999.0
2007-03-21 08:53:00,230.162,230.175,230.139,230.158,450300002.0
2007-03-21 08:54:00,230.174,230.227,230.167,230.227,152100000.0
2007-03-21 08:55:00,230.23,230.234,230.207,230.219,209699997.0
2007-03-21 08:56:00,230.185,230.273,230.185,230.262,311999998.0
2007-03-21 08:57:00,230.261,230.288,230.229,230.266,225400000.0
2007-03-21 08:58:00,230.265,230.287,230.204,230.209,101900000.0
2007-03-21 08:59:00,230.287,230.299,230.277,230.294,108600001.0
2007-03-21 09:00:00,230.315,230.348,230.31,230.338,263000000.0
2007-03-21 09:01:00,230.355,230.396,230.355,230.39,285399999.0
2007-03-21 09:02:00,230.401,230.468,230.401,230.468,185100000.0
2007-03-21 09:03:00,230.504,230.524,230.436,230.44,26700000.0
2007-03-21 09:04:00,230.436,230.512,230.436,230.504,251699999.0
2007-03-21 09:05:00,230.5,230.512,230.493,230.495,201900000.0
2007-03-21 09:06:00,230.488,230.503,230.475,230.475,256500001.0
2007-03-21 09:07:00,230.47,230.477,230.432,230.457,268200000.0
2007-03-21 09:08:00,230.449,230.473,230.416,230.463,231100001.0
2007-03-21 09:09:00,230.468,230.47,230.421,230.47,242200001.0
2007-03-21 09:10:00,230.482,230.536,230.465,230.536,184100000.0
2007-03-21 09:11:00,230.539,230.63,230.537,230.63,191200000.0
2007-03-21 09:12:00,230.647,230.663,230.606,230.606,62800000.0
2007-03-21 09:13:00,230.595,230.596,230.545,230.545,191799999.0
2007-03-21 09:14:00,230.565,230.634,230.565,230.634,220299999.0
2007-03-21 09:15:00,230.636,230.683,230.636,230.654,301900000.0
2007-03-21 09:16:00,230.645,230.692,230.612,230.612,200600000.0
2007-03-21 09:17:00,230.628,230.675,230.627,230.646,195200000.0
2007-03-21 09:18:00,230.642,230.657,230.615,230.638,279600001.0
2007-03-21 09:19:00,230.641,230.641,230.583,230.588,363499999.0
2007-03-21 09:20:00,230.587,230.598,230.564,230.592,127099999.0
2007-03-21 09:21:00,230.59,230.605,230.533,230.577,155399999.0
2007-03-21 09:22:00,230.588,230.6,230.576,230.6,150100000.0
2007-03-21 09:23:00,230.597,230.693,230.597,230.693,280700001.0
2007-03-21 09:24:00,230.686,230.692,230.635,230.635,429100000.0
2007-03-21 09:25:00,230.65,230.727,230.616,230.727,510999997.0
2007-03-21 09:26:00,230.72,230.732,230.683,230.718,492000000.0
2007-03-21 09:27:00,230.708,230.713,230.673,230.673,425799999.0
2007-03-21 09:28:00,230.689,230.698,230.672,230.692,379600001.0
2007-03-21 09:29:00,230.697,230.716,230.683,230.696,303599999.0
2007-03-21 09:30:00,230.711,230.785,230.711,230.749,543399998.0
2007-03-21 09:31:00,230.758,230.839,230.758,230.81,385900002.0
2007-03-21 09:32:00,230.81,230.834,230.768,230.768,436400004.0
2007-03-21 09:33:00,230.754,230.785,230.74,230.785,328200000.0
2007-03-21 09:34:00,230.8,230.833,230.785,230.833,380600000.0
2007-03-21 09:35:00,230.835,230.842,230.766,230.77,546099999.0
2007-03-21 09:36:00,230.76,230.764,230.722,230.743,833200003.0
2007-03-21 09:37:00,230.74,230.754,230.697,230.697,563000001.0
2007-03-21 09:38:00,230.689,230.694,230.661,230.665,548900000.0
2007-03-21 09:39:00,230.64,230.664,230.62,230.652,595899999.0
2007-03-21 09:40:00,230.644,230.664,230.625,230.625,475799999.0
2007-03-21 09:41:00,230.615,230.667,230.589,230.636,395000001.0
2007-03-21 09:42:00,230.644,230.656,230.578,230.623,235600001.0
2007-03-21 09:43:00,230.626,230.664,230.619,230.649,605800001.0
2007-03-21 09:44:00,230.603,230.663,230.603,230.66,604799999.0
2007-03-21 09:45:00,230.665,230.725,230.665,230.725,588700002.0
2007-03-21 09:46:00,230.73,230.762,230.716,230.745,399999999.0
2007-03-21 09:47:00,230.755,230.785,230.75,230.75,292299999.0
2007-03-21 09:48:00,230.732,230.76,230.715,230.76,256299999.0
2007-03-21 09:49:00,230.77,230.772,230.741,230.741,576299998.0
2007-03-21 09:50:00,230.729,230.751,230.719,230.719,515100000.0
2007-03-21 09:51:00,230.72,230.752,230.693,230.693,599499997.0
2007-03-21 09:52:00,230.69,230.737,230.687,230.716,802700000.0
2007-03-21 09:53:00,230.707,230.735,230.692,230.707,592400001.0
2007-03-21 09:54:00,230.721,230.736,230.686,230.715,665699999.0
2007-03-21 09:55:00,230.698,230.706,230.627,230.648,464999999.0
2007-03-21 09:56:00,230.641,230.659,230.61,230.631,590299995.0
2007-03-21 09:57:00,230.623,230.658,230.598,230.626,689300001.0
2007-03-21 09:58:00,230.603,230.628,230.594,230.611,581999999.0
2007-03-21 09:59:00,230.607,230.656,230.607,230.656,10800000.0
2007-03-21 10:00:00,230.664,230.664,230.635,230.655,57400001.0
2007-03-21 10:01:00,230.662,230.663,230.62,230.626,49300000.0
2007-03-21 10:02:00,230.614,230.64,230.608,230.628,40500000.0
2007-03-21 10:03:00,230.642,230.655,230.617,230.629,65700000.0
2007-03-21 10:04:00,230.648,230.675,230.648,230.654,50700000.0
2007-03-21 10:05:00,230.656,230.656,230.627,230.627,31900000.0
2007-03-21 10:06:00,230.626,230.666,230.626,230.666,41600000.0
2007-03-21 10:07:00,230.667,230.71,230.667,230.71,61300001.0
2007-03-21 10:08:00,230.721,230.749,230.707,230.725,64900000.0
2007-03-21 10:09:00,230.711,230.711,230.655,230.66,64000001.0
2007-03-21 10:10:00,230.642,230.657,230.612,230.64,37900000.0
2007-03-21 10:11:00,230.584,230.584,230.503,230.503,42000001.0
2007-03-21 10:12:00,230.515,230.549,230.506,230.549,70900000.0
2007-03-21 10:13:00,230.556,230.58,230.556,230.57,38000000.0
2007-03-21 10:14:00,230.555,230.56,230.526,230.555,24900000.0
2007-03-21 10:15:00,230.555,230.555,230.515,230.515,46000000.0
2007-03-21 10:16:00,230.515,230.542,230.515,230.542,57800001.0
2007-03-21 10:17:00,230.538,230.618,230.538,230.602,30600000.0
2007-03-21 10:18:00,230.627,230.646,230.601,230.601,72700000.0
2007-03-21 10:19:00,230.602,230.602,230.559,230.559,37299999.0
2007-03-21 10:20:00,230.549,230.581,230.549,230.563,67100000.0
2007-03-21 10:21:00,230.577,230.577,230.528,230.528,68900001.0
2007-03-21 10:22:00,230.546,230.57,230.531,230.57,31200000.0
2007-03-21 10:23:00,230.581,230.595,230.567,230.595,43700000.0
2007-03-21 10:24:00,230.626,230.646,230.626,230.637,27900000.0
2007-03-21 10:25:00,230.649,230.666,230.639,230.658,32700000.0
2007-03-21 10:26:00,230.68,230.69,230.655,230.678,28400000.0
2007-03-21 10:27:00,230.722,230.769,230.706,230.743,43400000.0
2007-03-21 10:28:00,230.754,230.782,230.749,230.755,94300000.0
2007-03-21 10:29:00,230.745,230.745,230.678,230.709,67900000.0
2007-03-21 10:30:00,230.719,230.751,230.715,230.747,47800000.0
2007-03-21 10:31:00,230.78,230.847,230.78,230.827,57600000.0
2007-03-21 10:32:00,230.844,230.853,230.816,230.843,32700000.0
2007-03-21 10:33:00,230.856,230.857,230.839,230.845,31800000.0
2007-03-21 10:34:00,230.819,230.822,230.776,230.822,20000000.0
2007-03-21 10:35:00,230.801,230.813,230.785,230.813,14500000.0
2007-03-21 10:36:00,230.812,230.814,230.803,230.81,46600000.0
2007-03-21 10:37:00,230.8,230.855,230.8,230.853,29000000.0
2007-03-21 10:38:00,230.873,230.89,230.846,230.846,37300000.0
2007-03-21 10:39:00,230.865,230.893,230.859,230.874,56600000.0
2007-03-21 10:40:00,230.855,230.855,230.8,230.833,48100000.0
2007-03-21 10:41:00,230.849,230.849,230.82,230.83,41900000.0
2007-03-21 10:42:00,230.823,230.826,230.801,230.811,47600000.0
2007-03-21 10:43:00,230.818,230.829,230.798,230.823,26500000.0
2007-03-21 10:44:00,230.81,230.866,230.8,230.857,70200000.0
2007-03-21 10:45:00,230.844,230.858,230.844,230.858,14500000.0
2007-03-21 10:46:00,230.879,230.887,230.862,230.875,61000000.0
2007-03-21 10:47:00,230.88,230.88,230.856,230.869,36100000.0
2007-03-21 10:48:00,230.866,230.91,230.866,230.883,43600000.0
2007-03-21 10:49:00,230.898,230.898,230.878,230.896,24000000.0
2007-03-21 10:50:00,230.918,230.922,230.9,230.907,51600000.0
2007-03-21 10:51:00,230.902,230.902,230.856,230.856,30300000.0
2007-03-21 10:52:00,230.897,230.977,230.897,230.977,43400000.0
2007-03-21 10:53:00,230.967,230.991,230.955,230.959,63700000.0
2007-03-21 10:54:00,230.935,230.943,230.93,230.943,15500000.0
2007-03-21 10:55:00,230.953,230.963,230.934,230.963,41300000.0
2007-03-21 10:56:00,230.953,230.98,230.949,230.975,30600000.0
2007-03-21 10:57:00,230.95,230.951,230.924,230.941,41400000.0
2007-03-21 10:58:00,230.94,230.942,230.916,230.92,42500000.0
2007-03-21 10:59:00,230.937,230.979,230.937,230.979,24100000.0
2007-03-21 11:00:00,230.965,230.969,230.912,230.912,26200000.0
2007-03-21 11:01:00,230.904,230.943,230.904,230.92,51600000.0
2007-03-21 11:02:00,230.907,230.907,230.895,230.895,15600000.0
2007-03-21 11:03:00,230.887,230.897,230.849,230.868,70500000.0
2007-03-21 11:04:00,230.856,230.867,230.843,230.867,37500000.0
2007-03-21 11:05:00,230.877,230.877,230.85,230.857,34200000.0
2007-03-21 11:06:00,230.831,230.842,230.813,230.839,55400000.0
2007-03-21 11:07:00,230.864,230.864,230.833,230.849,54000000.0
2007-03-21 11:08:00,230.834,230.843,230.817,230.843,28800000.0
2007-03-21 11:09:00,230.853,230.868,230.841,230.868,39300000.0
2007-03-21 11:10:00,230.861,230.861,230.846,230.85,29600000.0
2007-03-21 11:11:00,230.859,230.867,230.859,230.865,33800000.0
2007-03-21 11:12:00,230.864,230.891,230.849,230.891,28000000.0
2007-03-21 11:13:00,230.893,230.895,230.881,230.881,36100000.0
2007-03-21 11:14:00,230.877,230.88,230.844,230.87,55200000.0
2007-03-21 11:15:00,230.865,230.883,230.865,230.881,36100000.0
2007-03-21 11:16:00,230.888,230.888,230.864,230.871,40200001.0
2007-03-21 11:17:00,230.883,230.891,230.878,230.878,17800000.0
2007-03-21 11:18:00,230.887,230.929,230.887,230.922,33599999.0
2007-03-21 11:19:00,230.92,230.92,230.89,230.89,27600000.0
2007-03-21 11:20:00,230.857,230.884,230.846,230.878,50400000.0
2007-03-21 11:21:00,230.909,230.925,230.88,230.891,72500000.0
2007-03-21 11:22:00,230.89,230.895,230.88,230.895,40899999.0
2007-03-21 11:23:00,230.89,230.912,230.89,230.893,26500000.0
2007-03-21 11:24:00,230.892,230.892,230.86,230.888,40200000.0
2007-03-21 11:25:00,230.903,230.903,230.871,230.885,47900000.0
2007-03-21 11:26:00,230.868,230.873,230.859,230.87,41500000.0
2007-03-21 11:27:00,230.898,230.937,230.894,230.935,91000001.0
2007-03-21 11:28:00,230.937,230.937,230.893,230.893,49400000.0
2007-03-21 11:29:00,230.893,230.929,230.886,230.902,29800000.0
2007-03-21 11:30:00,230.763,230.763,230.379,230.379,24200000.0
2007-03-21 11:31:00,230.383,230.445,230.338,230.348,57900000.0
2007-03-21 11:32:00,230.351,230.394,230.342,230.377,26800000.0
2007-03-21 11:33:00,230.399,230.427,230.39,230.418,43100000.0
2007-03-21 11:34:00,230.394,230.406,230.355,230.355,45700000.0
2007-03-21 11:35:00,230.344,230.344,230.182,230.187,30400000.0
2007-03-21 11:36:00,230.182,230.196,230.145,230.145,37700000.0
2007-03-21 11:37:00,230.127,230.137,230.082,230.089,58800000.0
2007-03-21 11:38:00,230.061,230.105,230.051,230.105,17200000.0
2007-03-21 11:39:00,230.13,230.194,230.13,230.191,46900000.0
2007-03-21 11:40:00,230.208,230.235,230.208,230.235,34600000.0
2007-03-21 11:41:00,230.243,230.273,230.23,230.248,41900000.0
2007-03-21 11:42:00,230.246,230.278,230.246,230.273,41300000.0
2007-03-21 11:43:00,230.282,230.292,230.265,230.265,46900000.0
2007-03-21 11:44:00,230.27,230.286,230.27,230.286,12200000.0
2007-03-21 11:45:00,230.313,230.365,230.313,230.356,24600000.0
2007-03-21 11:46:00,230.34,230.34,230.315,230.317,54599999.0
2007-03-21 11:47:00,230.305,230.328,230.305,230.328,31600000.0
2007-03-21 11:48:00,230.32,230.37,230.32,230.345,97700000.0
2007-03-21 11:49:00,230.337,230.354,230.324,230.35,53600001.0
2007-03-21 11:50:00,230.375,230.375,230.357,230.365,76300002.0
2007-03-21 11:51:00,230.355,230.365,230.329,230.365,28900000.0
2007-03-21 11:52:00,230.368,230.407,230.345,230.407,67400000.0
2007-03-21 11:53:00,230.421,230.457,230.421,230.445,40200000.0
2007-03-21 11:54:00,230.444,230.448,230.401,230.433,53900000.0
2007-03-21 11:55:00,230.438,230.438,230.414,230.418,41400000.0
2007-03-21 11:56:00,230.429,230.437,230.389,230.435,39400000.0
2007-03-21 11:57:00,230.44,230.476,230.427,230.439,33800000.0
2007-03-21 11:58:00,230.426,230.462,230.401,230.46,100600002.0
2007-03-21 11:59:00,230.457,230.538,230.445,230.538,71800001.0
2007-03-21 12:00:00,230.57,230.636,230.57,230.632,29000000.0
2007-03-21 12:01:00,230.611,230.656,230.611,230.656,41900000.0
2007-03-21 12:02:00,230.664,230.664,230.608,230.608,38100000.0
2007-03-21 12:03:00,230.622,230.65,230.622,230.65,9500000.0
2007-03-21 12:04:00,230.675,230.748,230.675,230.679,60400000.0
2007-03-21 12:05:00,230.681,230.752,230.681,230.745,41800000.0
2007-03-21 12:06:00,230.795,230.881,230.795,230.872,38000000.0
2007-03-21 12:07:00,230.86,230.86,230.813,230.813,32500000.0
2007-03-21 12:08:00,230.789,230.803,230.78,230.786,33900000.0
2007-03-21 12:09:00,230.783,230.808,230.783,230.803,45100000.0
2007-03-21 12:10:00,230.778,230.804,230.757,230.804,41000000.0
2007-03-21 12:11:00,230.778,230.824,230.778,230.82,35700000.0
2007-03-21 12:12:00,230.805,230.805,230.786,230.795,27200000.0
2007-03-21 12:13:00,230.768,230.805,230.768,230.774,85200002.0
2007-03-21 12:14:00,230.768,230.782,230.749,230.78,68500000.0
2007-03-21 12:15:00,230.81,230.82,230.81,230.818,41499999.0
2007-03-21 12:16:00,230.832,230.885,230.832,230.878,36400000.0
2007-03-21 12:17:00,230.87,230.88,230.86,230.874,62400000.0
2007-03-21 12:18:00,230.895,230.905,230.883,230.9,23500000.0
2007-03-21 12:19:00,230.894,230.899,230.854,230.854,32600000.0
2007-03-21 12:20:00,230.869,230.884,230.857,230.884,52600000.0
2007-03-21 12:21:00,230.909,230.98,230.909,230.98,40000000.0
2007-03-21 12:22:00,230.977,230.977,230.925,230.925,50400000.0
2007-03-21 12:23:00,230.907,230.907,230.817,230.818,37300000.0
2007-03-21 12:24:00,230.826,230.857,230.826,230.829,61800000.0
2007-03-21 12:25:00,230.835,230.835,230.797,230.797,44900000.0
2007-03-21 12:26:00,230.795,230.795,230.751,230.751,27700000.0
2007-03-21 12:27:00,230.746,230.804,230.746,230.804,51500000.0
2007-03-21 12:28:00,230.801,230.807,230.777,230.784,23400000.0
2007-03-21 12:29:00,230.807,230.917,230.807,230.897,33100000.0
2007-03-21 12:30:00,230.868,230.917,230.856,230.91,53500000.0
2007-03-21 12:31:00,230.889,230.921,230.881,230.889,43200000.0
2007-03-21 12:32:00,230.88,230.891,230.872,230.884,57000000.0
2007-03-21 12:33:00,230.9,230.929,230.882,230.898,76300000.0
2007-03-21 12:34:00,230.914,230.932,230.898,230.92,80900000.0
2007-03-21 12:35:00,230.914,230.92,230.868,230.903,32500000.0
2007-03-21 12:36:00,230.906,230.929,230.887,230.929,39400000.0
2007-03-21 12:37:00,230.94,231.061,230.938,231.061,31400000.0
2007-03-21 12:38:00,231.079,231.079,231.054,231.062,39700000.0
2007-03-21 12:39:00,231.046,231.067,231.028,231.067,30800000.0
2007-03-21 12:40:00,231.056,231.069,231.053,231.061,62200000.0
2007-03-21 12:41:00,231.057,231.087,231.057,231.077,49000000.0
2007-03-21 12:42:00,231.093,231.132,231.093,231.116,22400000.0
2007-03-21 12:43:00,231.08,231.09,231.064,231.073,72899999.0
2007-03-21 12:44:00,231.042,231.042,230.987,231.017,59200001.0
2007-03-21 12:45:00,231.023,231.031,231.006,231.013,85900000.0
2007-03-21 12:46:00,230.996,230.996,230.957,230.957,19500000.0
2007-03-21 12:47:00,230.933,230.936,230.904,230.934,35400000.0
2007-03-21 12:48:00,230.922,230.934,230.912,230.912,46900000.0
2007-03-21 12:49:00,230.937,231.002,230.937,230.997,46300000.0
2007-03-21 12:50:00,231.027,231.035,231.008,231.035,73400002.0
2007-03-21 12:51:00,231.028,231.032,230.999,230.999,43099999.0
2007-03-21 12:52:00,231.004,231.016,230.994,231.007,26400000.0
2007-03-21 12:53:00,230.989,231.008,230.965,230.965,34600000.0
2007-03-21 12:54:00,230.959,230.972,230.906,230.913,57700000.0
2007-03-21 12:55:00,230.921,230.921,230.887,230.894,49200000.0
2007-03-21 12:56:00,230.907,230.92,230.876,230.919,36100000.0
2007-03-21 12:57:00,230.948,230.963,230.948,230.963,13900000.0
2007-03-21 12:58:00,230.966,230.966,230.952,230.952,32700001.0
2007-03-21 12:59:00,230.935,230.947,230.909,230.909,101300000.0
2007-03-21 13:00:00,230.903,230.912,230.891,230.891,25900000.0
2007-03-21 13:01:00,230.887,230.887,230.871,230.88,30700000.0
2007-03-21 13:02:00,230.888,230.892,230.888,230.892,10000000.0
2007-03-21 13:03:00,230.898,230.903,230.859,230.875,50800000.0
2007-03-21 13:04:00,230.892,230.902,230.873,230.883,33900000.0
2007-03-21 13:05:00,230.859,230.859,230.802,230.802,14700000.0
2007-03-21 13:06:00,230.829,230.831,230.783,230.783,29000000.0
2007-03-21 13:07:00,230.749,230.749,230.721,230.721,39500000.0
2007-03-21 13:08:00,230.664,230.696,230.652,230.652,20400000.0
2007-03-21 13:09:00,230.632,230.677,230.627,230.677,65499998.0
2007-03-21 13:10:00,230.687,230.697,230.683,230.696,14700000.0
2007-03-21 13:11:00,230.684,230.692,230.654,230.675,33000000.0
2007-03-21 13:12:00,230.7,230.722,230.7,230.719,34600000.0
2007-03-21 13:13:00,230.734,230.734,230.71,230.723,34800000.0
2007-03-21 13:14:00,230.726,230.748,230.718,230.732,51800000.0
2007-03-21 13:15:00,230.741,230.749,230.72,230.726,53500000.0
2007-03-21 13:16:00,230.727,230.733,230.705,230.715,85700000.0
2007-03-21 13:17:00,230.717,230.73,230.712,230.721,47600001.0
2007-03-21 13:18:00,230.716,230.726,230.692,230.711,41900000.0
2007-03-21 13:19:00,230.704,230.708,230.67,230.693,48199999.0
2007-03-21 13:20:00,230.689,230.698,230.686,230.696,52599999.0
2007-03-21 13:21:00,230.683,230.703,230.67,230.693,34700000.0
2007-03-21 13:22:00,230.688,230.688,230.635,230.636,12200000.0
2007-03-21 13:23:00,230.639,230.646,230.613,230.645,32700000.0
2007-03-21 13:24:00,230.658,230.684,230.65,230.684,44000000.0
2007-03-21 13:25:00,230.66,230.66,230.605,230.605,34700000.0
2007-03-21 13:26:00,230.604,230.604,230.555,230.59,42800000.0
2007-03-21 13:27:00,230.595,230.595,230.575,230.585,40700000.0
2007-03-21 13:28:00,230.579,230.58,230.539,230.539,43500000.0
2007-03-21 13:29:00,230.546,230.549,230.523,230.533,55799999.0
2007-03-21 13:30:00,230.532,230.56,230.531,230.56,47200000.0
2007-03-21 13:31:00,230.564,230.574,230.564,230.567,38500001.0
2007-03-21 13:32:00,230.577,230.607,230.577,230.594,36700000.0
2007-03-21 13:33:00,230.605,230.617,230.593,230.613,103500000.0
2007-03-21 13:34:00,230.597,230.611,230.597,230.605,49300000.0
2007-03-21 13:35:00,230.6,230.622,230.593,230.604,37300001.0
2007-03-21 13:36:00,230.608,230.624,230.605,230.62,76900001.0
2007-03-21 13:37:00,230.631,230.631,230.58,230.59,54300001.0
2007-03-21 13:38:00,230.621,230.667,230.621,230.667,30500000.0
2007-03-21 13:39:00,230.663,230.663,230.621,230.636,29100000.0
2007-03-21 13:40:00,230.661,230.661,230.626,230.64,55100000.0
2007-03-21 13:41:00,230.67,230.67,230.632,230.634,36500000.0
2007-03-21 13:42:00,230.648,230.648,230.628,230.648,42200000.0
2007-03-21 13:43:00,230.659,230.661,230.621,230.625,75999999.0
2007-03-21 13:44:00,230.644,230.646,230.622,230.622,15400000.0
2007-03-21 13:45:00,230.613,230.613,230.574,230.597,24400000.0
2007-03-21 13:46:00,230.59,230.618,230.565,230.614,43299999.0
2007-03-21 13:47:00,230.584,230.589,230.546,230.574,106200001.0
2007-03-21 13:48:00,230.524,230.524,230.496,230.496,4800000.0
2007-03-21 13:49:00,230.442,230.442,230.411,230.435,21800000.0
2007-03-21 13:50:00,230.456,230.456,230.421,230.425,59800001.0
2007-03-21 13:51:00,230.406,230.406,230.35,230.362,21100000.0
2007-03-21 13:52:00,230.359,230.389,230.352,230.389,44800000.0
2007-03-21 13:53:00,230.393,230.399,230.369,230.399,68099999.0
2007-03-21 13:54:00,230.415,230.415,230.392,230.398,16600000.0
2007-03-21 13:55:00,230.404,230.413,230.386,230.393,36600000.0
2007-03-21 13:56:00,230.398,230.447,230.392,230.43,48500000.0
2007-03-21 13:57:00,230.427,230.427,230.392,230.42,40000000.0
2007-03-21 13:58:00,230.418,230.443,230.4,230.443,22400000.0
2007-03-21 13:59:00,230.443,230.47,230.443,230.463,67900000.0
2007-03-21 14:00:00,230.46,230.473,230.451,230.468,57300000.0
2007-03-21 14:01:00,230.45,230.45,230.419,230.431,56800000.0
2007-03-21 14:02:00,230.428,230.462,230.428,230.438,24800000.0
2007-03-21 14:03:00,230.42,230.483,230.416,230.483,26000000.0
2007-03-21 14:04:00,230.513,230.542,230.513,230.536,44700000.0
2007-03-21 14:05:00,230.542,230.542,230.484,230.493,39900000.0
2007-03-21 14:06:00,230.513,230.517,230.488,230.494,46500000.0
2007-03-21 14:07:00,230.512,230.512,230.498,230.5,17200000.0
2007-03-21 14:08:00,230.5,230.516,230.5,230.516,24400000.0
2007-03-21 14:09:00,230.535,230.586,230.535,230.578,33899999.0
2007-03-21 14:10:00,230.576,230.588,230.522,230.522,45299999.0
2007-03-21 14:11:00,230.544,230.544,230.46,230.46,42300000.0
2007-03-21 14:12:00,230.561,230.608,230.561,230.591,50899999.0
2007-03-21 14:13:00,230.587,230.599,230.575,230.575,46100000.0
2007-03-21 14:14:00,230.582,230.588,230.577,230.587,15100000.0
2007-03-21 14:15:00,230.528,230.601,230.528,230.601,43500000.0
2007-03-21 14:16:00,230.638,230.641,230.59,230.59,82200001.0
2007-03-21 14:17:00,230.59,230.612,230.58,230.58,38700000.0
2007-03-21 14:18:00,230.607,230.613,230.596,230.608,125900000.0
2007-03-21 14:19:00,230.602,230.636,230.599,230.628,42000000.0
2007-03-21 14:20:00,230.61,230.636,230.61,230.625,38700000.0
2007-03-21 14:21:00,230.612,230.666,230.612,230.666,45200000.0
2007-03-21 14:22:00,230.678,230.693,230.667,230.686,21200000.0
2007-03-21 14:23:00,230.663,230.678,230.663,230.678,33500000.0
2007-03-21 14:24:00,230.681,230.683,230.673,230.673,60700001.0
2007-03-21 14:25:00,230.679,230.689,230.666,230.666,65600000.0
2007-03-21 14:26:00,230.671,230.673,230.659,230.659,27700000.0
2007-03-21 14:27:00,230.66,230.686,230.66,230.68,30800000.0
2007-03-21 14:28:00,230.687,230.697,230.687,230.697,25000000.0
2007-03-21 14:29:00,230.684,230.714,230.674,230.714,53199999.0
2007-03-21 14:30:00,230.712,230.731,230.69,230.69,34900000.0
2007-03-21 14:31:00,230.69,230.703,230.678,230.689,53800000.0
2007-03-21 14:32:00,230.699,230.735,230.699,230.706,70600000.0
2007-03-21 14:33:00,230.719,230.728,230.68,230.727,46000000.0
2007-03-21 14:34:00,230.732,230.751,230.724,230.749,68800001.0
2007-03-21 14:35:00,230.754,230.779,230.754,230.767,47900000.0
2007-03-21 14:36:00,230.766,230.766,230.743,230.743,37900000.0
2007-03-21 14:37:00,230.739,230.751,230.738,230.741,25000000.0
2007-03-21 14:38:00,230.739,230.769,230.728,230.749,57200000.0
2007-03-21 14:39:00,230.755,230.755,230.717,230.721,51500000.0
2007-03-21 14:40:00,230.748,230.748,230.698,230.698,20300000.0
2007-03-21 14:41:00,230.7,230.711,230.694,230.707,75500000.0
2007-03-21 14:42:00,230.707,230.707,230.68,230.682,39700000.0
2007-03-21 14:43:00,230.695,230.735,230.694,230.72,44800000.0
2007-03-21 14:44:00,230.711,230.721,230.67,230.679,59700000.0
2007-03-21 14:45:00,230.683,230.73,230.675,230.73,36900000.0
2007-03-21 14:46:00,230.758,230.77,230.745,230.77,98200000.0
2007-03-21 14:47:00,230.771,230.776,230.706,230.706,58300000.0
2007-03-21 14:48:00,230.761,230.779,230.761,230.779,14800000.0
2007-03-21 14:49:00,230.826,230.85,230.807,230.822,35500000.0
2007-03-21 14:50:00,230.803,230.803,230.766,230.774,41900000.0
2007-03-21 14:51:00,230.783,230.783,230.752,230.775,31900000.0
2007-03-21 14:52:00,230.771,230.799,230.755,230.772,61900000.0
2007-03-21 14:53:00,230.775,230.788,230.775,230.786,22900000.0
2007-03-21 14:54:00,230.781,230.798,230.769,230.776,62400001.0
2007-03-21 14:55:00,230.788,230.806,230.769,230.806,38600000.0
2007-03-21 14:56:00,230.805,230.815,230.77,230.77,34700000.0
2007-03-21 14:57:00,230.78,230.792,230.743,230.743,53500001.0
2007-03-21 14:58:00,230.707,230.727,230.686,230.717,29600000.0
2007-03-21 14:59:00,230.72,230.72,230.69,230.69,40900000.0
2007-03-21 15:00:00,230.701,230.719,230.701,230.703,37200000.0
2007-03-21 15:01:00,230.709,230.749,230.709,230.733,48900000.0
2007-03-21 15:02:00,230.706,230.706,230.67,230.67,20800000.0
2007-03-21 15:03:00,230.689,230.694,230.668,230.668,38600000.0
2007-03-21 15:04:00,230.668,230.695,230.668,230.691,17400000.0
2007-03-21 15:05:00,230.672,230.672,230.629,230.629,36000000.0
2007-03-21 15:06:00,230.632,230.647,230.611,230.629,42400000.0
2007-03-21 15:07:00,230.649,230.649,230.598,230.641,48000000.0
2007-03-21 15:08:00,230.637,230.637,230.593,230.6,17900000.0
2007-03-21 15:09:00,230.588,230.599,230.577,230.577,23600000.0
2007-03-21 15:10:00,230.581,230.61,230.578,230.607,67299999.0
2007-03-21 15:11:00,230.605,230.609,230.584,230.595,77899998.0
2007-03-21 15:12:00,230.61,230.678,230.61,230.677,29500000.0
2007-03-21 15:13:00,230.685,230.691,230.673,230.673,44500000.0
2007-03-21 15:14:00,230.695,230.707,230.678,230.691,44900000.0
2007-03-21 15:15:00,230.701,230.701,230.635,230.645,57599999.0
2007-03-21 15:16:00,230.662,230.662,230.62,230.639,64900001.0
2007-03-21 15:17:00,230.63,230.63,230.596,230.598,59699999.0
2007-03-21 15:18:00,230.609,230.618,230.586,230.615,16100000.0
2007-03-21 15:19:00,230.621,230.633,230.619,230.621,37900000.0
2007-03-21 15:20:00,230.611,230.638,230.607,230.611,84400001.0
2007-03-21 15:21:00,230.638,230.676,230.621,230.676,65800000.0
2007-03-21 15:22:00,230.676,230.687,230.672,230.682,86300001.0
2007-03-21 15:23:00,230.704,230.744,230.704,230.744,33500000.0
2007-03-21 15:24:00,230.771,230.782,230.761,230.767,56400000.0
2007-03-21 15:25:00,230.777,230.792,230.762,230.768,35100000.0
2007-03-21 15:26:00,230.751,230.778,230.751,230.77,76799999.0
2007-03-21 15:27:00,230.789,230.822,230.789,230.82,25100000.0
2007-03-21 15:28:00,230.822,230.831,230.774,230.801,28900000.0
2007-03-21 15:29:00,230.824,230.824,230.795,230.795,31300000.0
2007-03-21 15:30:00,230.816,230.822,230.805,230.818,47099999.0
2007-03-21 15:31:00,230.817,230.859,230.806,230.838,28900000.0
2007-03-21 15:32:00,230.821,230.821,230.797,230.812,52300000.0
2007-03-21 15:33:00,230.809,230.817,230.781,230.781,53900000.0
2007-03-21 15:34:00,230.793,230.804,230.775,230.803,44500000.0
2007-03-21 15:35:00,230.866,230.934,230.866,230.925,57800000.0
2007-03-21 15:36:00,230.934,230.973,230.922,230.954,61200000.0
2007-03-21 15:37:00,230.977,230.977,230.937,230.949,37100000.0
2007-03-21 15:38:00,230.952,230.956,230.926,230.943,22900000.0
2007-03-21 15:39:00,230.945,230.949,230.903,230.903,14300000.0
2007-03-21 15:40:00,230.871,230.904,230.871,230.884,24300000.0
2007-03-21 15:41:00,230.901,230.901,230.874,230.887,31100000.0
2007-03-21 15:42:00,230.9,230.9,230.861,230.883,64500001.0
2007-03-21 15:43:00,230.884,230.896,230.873,230.873,32400000.0
2007-03-21 15:44:00,230.855,230.855,230.831,230.855,76500000.0
2007-03-21 15:45:00,230.841,230.841,230.798,230.821,54900000.0
2007-03-21 15:46:00,230.823,230.864,230.823,230.864,27100000.0
2007-03-21 15:47:00,230.848,230.898,230.848,230.88,46300000.0
2007-03-21 15:48:00,230.871,230.875,230.86,230.875,18300000.0
2007-03-21 15:49:00,230.867,230.867,230.838,230.85,24000000.0
2007-03-21 15:50:00,230.846,230.849,230.846,230.849,20700000.0
2007-03-21 15:51:00,230.819,230.837,230.806,230.837,64200000.0
2007-03-21 15:52:00,230.836,230.836,230.795,230.795,44500000.0
2007-03-21 15:53:00,230.794,230.804,230.794,230.802,43200000.0
2007-03-21 15:54:00,230.789,230.789,230.764,230.764,20400000.0
2007-03-21 15:55:00,230.774,230.789,230.753,230.765,58200000.0
2007-03-21 15:56:00,230.76,230.786,230.759,230.779,65700000.0
2007-03-21 15:57:00,230.792,230.843,230.792,230.827,15800000.0
2007-03-21 15:58:00,230.838,230.851,230.828,230.828,50000000.0
2007-03-21 15:59:00,230.812,230.828,230.793,230.807,25600000.0
2007-03-21 16:00:00,230.789,230.789,230.739,230.759,91700001.0
2007-03-21 16:01:00,230.771,230.773,230.761,230.763,60800000.0
2007-03-21 16:02:00,230.746,230.746,230.672,230.706,34400000.0
2007-03-21 16:03:00,230.716,230.758,230.705,230.708,107900001.0
2007-03-21 16:04:00,230.748,230.753,230.731,230.731,31500000.0
2007-03-21 16:05:00,230.721,230.796,230.721,230.793,65300001.0
2007-03-21 16:06:00,230.787,230.796,230.772,230.772,56200000.0
2007-03-21 16:07:00,230.776,230.816,230.76,230.793,42200000.0
2007-03-21 16:08:00,230.797,230.797,230.737,230.776,56800000.0
2007-03-21 16:09:00,230.758,230.78,230.744,230.775,27400000.0
2007-03-21 16:10:00,230.776,230.824,230.767,230.82,53600000.0
2007-03-21 16:11:00,230.794,230.827,230.794,230.827,19100000.0
2007-03-21 16:12:00,230.838,230.88,230.838,230.849,80500000.0
2007-03-21 16:13:00,230.87,230.881,230.87,230.873,48099999.0
2007-03-21 16:14:00,230.864,230.886,230.861,230.87,41900000.0
2007-03-21 16:15:00,230.873,230.893,230.873,230.893,93900001.0
2007-03-21 16:16:00,230.911,230.928,230.896,230.928,26400000.0
2007-03-21 16:17:00,230.929,230.963,230.927,230.963,39400000.0
2007-03-21 16:18:00,230.957,230.983,230.951,230.972,51600001.0
2007-03-21 16:19:00,230.956,230.984,230.952,230.975,41000000.0
2007-03-21 16:20:00,230.98,230.991,230.96,230.96,20500000.0
2007-03-21 16:21:00,230.952,230.952,230.891,230.91,44100000.0
2007-03-21 16:22:00,230.899,230.911,230.886,230.887,45000000.0
2007-03-21 16:23:00,230.878,230.878,230.861,230.867,11600000.0
2007-03-21 16:24:00,230.844,230.844,230.828,230.828,42400000.0
2007-03-21 16:25:00,230.847,230.874,230.847,230.86,12800000.0
2007-03-21 16:26:00,230.838,230.838,230.81,230.829,23400000.0
2007-03-21 16:27:00,230.817,230.817,230.781,230.781,25900000.0
2007-03-21 16:28:00,230.771,230.791,230.768,230.791,24700000.0
2007-03-21 16:29:00,230.79,230.805,230.783,230.802,88800001.0
2007-03-21 16:30:00,230.779,230.779,230.754,230.754,16000000.0
2007-03-21 16:31:00,230.757,230.767,230.725,230.762,48500000.0
2007-03-21 16:32:00,230.761,230.799,230.756,230.799,29000000.0
2007-03-21 16:33:00,230.816,230.846,230.815,230.836,28300000.0
2007-03-21 16:34:00,230.834,230.869,230.834,230.851,44000000.0
2007-03-21 16:35:00,230.842,230.842,230.782,230.784,48999999.0
2007-03-21 16:36:00,230.798,230.843,230.798,230.843,23600000.0
2007-03-21 16:37:00,230.821,230.844,230.802,230.84,45500000.0
2007-03-21 16:38:00,230.817,230.817,230.808,230.808,4700000.0
2007-03-21 16:39:00,230.784,230.8,230.775,230.799,25300000.0
2007-03-21 16:40:00,230.778,230.815,230.777,230.815,37900000.0
2007-03-21 16:41:00,230.808,230.819,230.796,230.809,39100000.0
2007-03-21 16:42:00,230.811,230.815,230.76,230.778,61400000.0
2007-03-21 16:43:00,230.81,230.838,230.81,230.826,8400000.0
2007-03-21 16:44:00,230.847,230.847,230.826,230.836,35300000.0
2007-03-21 16:45:00,230.814,230.84,230.808,230.837,34900000.0
2007-03-21 16:46:00,230.829,230.837,230.775,230.825,108999999.0
2007-03-21 16:47:00,230.835,230.853,230.825,230.846,44800000.0
2007-03-21 16:48:00,230.86,230.86,230.837,230.855,33700000.0
2007-03-21 16:49:00,230.862,230.863,230.85,230.85,15200000.0
2007-03-21 16:50:00,230.842,230.852,230.817,230.852,25900000.0
2007-03-21 16:51:00,230.806,230.862,230.806,230.862,53000000.0
2007-03-21 16:52:00,230.866,230.87,230.855,230.855,42000000.0
2007-03-21 16:53:00,230.827,230.827,230.786,230.796,35900000.0
2007-03-21 16:54:00,230.821,230.821,230.787,230.787,47399999.0
2007-03-21 16:55:00,230.769,230.82,230.746,230.82,68499998.0
2007-03-21 16:56:00,230.821,230.821,230.745,230.792,20400000.0
2007-03-21 16:57:00,230.812,230.829,230.808,230.822,41600000.0
2007-03-21 16:58:00,230.819,230.827,230.803,230.807,69400000.0
2007-03-21 16:59:00,230.813,230.821,230.789,230.815,36400000.0
2007-03-21 17:00:00,230.831,230.844,230.828,230.844,60999999.0
2007-03-21 17:01:00,230.804,230.823,230.798,230.823,27000000.0
2007-03-21 17:02:00,230.834,230.865,230.826,230.827,52899999.0
2007-03-21 17:03:00,230.871,230.871,230.846,230.867,63000000.0
2007-03-21 17:04:00,230.848,230.857,230.83,230.831,46700000.0
2007-03-21 17:05:00,230.794,230.82,230.788,230.797,30900000.0
2007-03-21 17:06:00,230.8,230.81,230.788,230.81,60900001.0
2007-03-21 17:07:00,230.778,230.78,230.764,230.777,39500000.0
2007-03-21 17:08:00,230.788,230.791,230.767,230.791,45200000.0
2007-03-21 17:09:00,230.765,230.765,230.724,230.759,26000000.0
2007-03-21 17:10:00,230.748,230.748,230.718,230.724,44099999.0
2007-03-21 17:11:00,230.749,230.765,230.719,230.754,35600000.0
2007-03-21 17:12:00,230.756,230.783,230.756,230.763,31800000.0
2007-03-21 17:13:00,230.773,230.789,230.77,230.782,45200000.0
2007-03-21 17:14:00,230.792,230.795,230.764,230.777,51800000.0
2007-03-21 17:15:00,230.799,230.805,230.78,230.788,41200000.0
2007-03-21 17:16:00,230.786,230.786,230.773,230.775,28000000.0
2007-03-21 17:17:00,230.739,230.755,230.717,230.753,75200001.0
2007-03-21 17:18:00,230.769,230.799,230.769,230.798,55900000.0
2007-03-21 17:19:00,230.783,230.783,230.777,230.777,19900000.0
2007-03-21 17:20:00,230.774,230.791,230.73,230.791,60000000.0
2007-03-21 17:21:00,230.797,230.826,230.787,230.826,70900001.0
2007-03-21 17:22:00,230.788,230.823,230.788,230.823,32599999.0
2007-03-21 17:23:00,230.849,230.849,230.819,230.844,29100000.0
2007-03-21 17:24:00,230.762,230.847,230.762,230.845,27900000.0
2007-03-21 17:25:00,230.836,230.836,230.802,230.808,54800000.0
2007-03-21 17:26:00,230.842,230.842,230.817,230.817,51300000.0
2007-03-21 17:27:00,230.804,230.836,230.8,230.829,36400000.0
2007-03-21 17:28:00,230.842,230.883,230.842,230.854,38800000.0
2007-03-21 17:29:00,230.837,230.843,230.82,230.841,28300000.0
2007-03-21 17:30:00,230.851,230.859,230.851,230.859,17900000.0
2007-03-21 17:31:00,230.877,230.877,230.865,230.865,45800000.0
2007-03-21 17:32:00,230.869,230.881,230.868,230.868,56200000.0
2007-03-21 17:33:00,230.882,230.889,230.855,230.884,62500000.0
2007-03-21 17:34:00,230.892,230.897,230.885,230.885,12900000.0
2007-03-21 17:35:00,230.888,230.888,230.879,230.888,43900000.0
2007-03-21 17:36:00,230.893,230.893,230.865,230.868,67100000.0
2007-03-21 17:37:00,230.864,230.873,230.852,230.866,38500000.0
2007-03-21 17:38:00,230.902,230.902,230.859,230.872,37400000.0
2007-03-21 17:39:00,230.875,230.875,230.856,230.859,12800000.0
2007-03-21 17:40:00,230.854,230.856,230.838,230.845,39500000.0
2007-03-21 17:41:00,230.862,230.862,230.83,230.83,26400000.0
2007-03-21 17:42:00,230.855,230.859,230.841,230.851,22800000.0
2007-03-21 17:43:00,230.85,230.863,230.848,230.863,28800000.0
2007-03-21 17:44:00,230.883,230.893,230.883,230.893,36599999.0
2007-03-21 17:45:00,230.9,230.903,230.9,230.9,33600000.0
2007-03-21 17:46:00,230.881,230.881,230.846,230.847,52500002.0
2007-03-21 17:47:00,230.825,230.837,230.802,230.823,41400000.0
2007-03-21 17:48:00,230.804,230.827,230.803,230.814,34700000.0
2007-03-21 17:49:00,230.795,230.796,230.776,230.783,70200000.0
2007-03-21 17:50:00,230.812,230.817,230.787,230.79,26400000.0
2007-03-21 17:51:00,230.797,230.8,230.743,230.743,51800001.0
2007-03-21 17:52:00,230.738,230.75,230.738,230.743,37000000.0
2007-03-21 17:53:00,230.74,230.76,230.718,230.722,42200000.0
2007-03-21 17:54:00,230.714,230.738,230.696,230.728,42200000.0
2007-03-21 17:55:00,230.728,230.761,230.728,230.745,42100000.0
2007-03-21 17:56:00,230.751,230.772,230.75,230.765,42700000.0
2007-03-21 17:57:00,230.763,230.77,230.763,230.77,7900000.0
2007-03-21 17:58:00,230.774,230.783,230.75,230.767,25800000.0
2007-03-21 17:59:00,230.79,230.837,230.783,230.837,68100000.0
2007-03-21 18:00:00,230.85,230.864,230.831,230.838,65500000.0
2007-03-21 18:01:00,230.84,230.861,230.84,230.85,41399999.0
2007-03-21 18:02:00,230.848,230.858,230.836,230.845,18900000.0
2007-03-21 18:03:00,230.837,230.837,230.812,230.812,39600001.0
2007-03-21 18:04:00,230.799,230.825,230.791,230.811,60600000.0
2007-03-21 18:05:00,230.819,230.819,230.801,230.801,12500000.0
2007-03-21 18:06:00,230.809,230.831,230.793,230.815,21800000.0
2007-03-21 18:07:00,230.816,230.816,230.788,230.812,55200000.0
2007-03-21 18:08:00,230.779,230.855,230.779,230.855,20400000.0
2007-03-21 18:09:00,230.874,230.88,230.83,230.847,60500000.0
2007-03-21 18:10:00,230.842,230.842,230.808,230.812,73700000.0
2007-03-21 18:11:00,230.805,230.809,230.792,230.8,31600000.0
2007-03-21 18:12:00,230.79,230.796,230.733,230.733,50100000.0
2007-03-21 18:13:00,230.788,230.788,230.743,230.747,16700000.0
2007-03-21 18:14:00,230.762,230.791,230.741,230.768,60000000.0
2007-03-21 18:15:00,230.76,230.782,230.731,230.782,26300000.0
2007-03-21 18:16:00,230.761,230.778,230.747,230.778,43900000.0
2007-03-21 18:17:00,230.782,230.819,230.782,230.806,70700000.0
2007-03-21 18:18:00,230.805,230.805,230.77,230.78,22100000.0
2007-03-21 18:19:00,230.793,230.793,230.773,230.783,34200001.0
2007-03-21 18:20:00,230.749,230.776,230.732,230.755,67300001.0
2007-03-21 18:21:00,230.758,230.783,230.758,230.773,17600000.0
2007-03-21 18:22:00,230.766,230.775,230.693,230.701,95400000.0
2007-03-21 18:23:00,230.689,230.736,230.689,230.722,43500000.0
2007-03-21 18:24:00,230.724,230.74,230.687,230.728,33400000.0
2007-03-21 18:25:00,230.75,230.755,230.742,230.755,12900000.0
2007-03-21 18:26:00,230.717,230.746,230.688,230.746,31600000.0
2007-03-21 18:27:00,230.695,230.745,230.695,230.745,28300000.0
2007-03-21 18:28:00,230.751,230.769,230.734,230.769,31400000.0
2007-03-21 18:29:00,230.748,230.752,230.74,230.752,14800000.0
2007-03-21 18:30:00,230.751,230.766,230.728,230.758,27000000.0
2007-03-21 18:31:00,230.766,230.786,230.756,230.76,65899999.0
2007-03-21 18:32:00,230.758,230.776,230.758,230.765,35200000.0
2007-03-21 18:33:00,230.767,230.767,230.75,230.766,110400001.0
2007-03-21 18:34:00,230.785,230.785,230.75,230.76,97000001.0
2007-03-21 18:35:00,230.773,230.787,230.755,230.755,11100000.0
2007-03-21 18:36:00,230.766,230.799,230.765,230.799,28700000.0
2007-03-21 18:37:00,230.797,230.813,230.793,230.801,51800001.0
2007-03-21 18:38:00,230.796,230.802,230.767,230.802,52599999.0
2007-03-21 18:39:00,230.819,230.832,230.807,230.82,38800000.0
2007-03-21 18:40:00,230.841,230.864,230.841,230.864,7100000.0
2007-03-21 18:41:00,230.903,230.917,230.903,230.903,28000000.0
2007-03-21 18:42:00,230.9,230.9,230.86,230.867,49400001.0
2007-03-21 18:43:00,230.851,230.858,230.84,230.853,28000000.0
2007-03-21 18:44:00,230.838,230.842,230.81,230.827,57100000.0
2007-03-21 18:45:00,230.808,230.848,230.791,230.832,39500000.0
2007-03-21 18:46:00,230.832,230.832,230.805,230.817,43800000.0
2007-03-21 18:47:00,230.814,230.855,230.81,230.851,46700000.0
2007-03-21 18:48:00,230.851,230.851,230.813,230.813,49400000.0
2007-03-21 18:49:00,230.816,230.841,230.802,230.84,43900001.0
2007-03-21 18:50:00,230.822,230.822,230.797,230.815,61000000.0
2007-03-21 18:51:00,230.801,230.829,230.796,230.822,33300000.0
2007-03-21 18:52:00,230.831,230.831,230.793,230.804,51600000.0
2007-03-21 18:53:00,230.785,230.785,230.748,230.748,17100000.0
2007-03-21 18:54:00,230.744,230.771,230.742,230.748,46900000.0
2007-03-21 18:55:00,230.757,230.757,230.741,230.757,41100000.0
2007-03-21 18:56:00,230.773,230.803,230.773,230.799,13000000.0
2007-03-21 18:57:00,230.765,230.765,230.758,230.758,27100001.0
2007-03-21 18:58:00,230.741,230.78,230.741,230.766,52500000.0
2007-03-21 18:59:00,230.763,230.763,230.75,230.75,4700000.0
2007-03-21 19:00:00,230.762,230.764,230.718,230.745,39900000.0
2007-03-21 19:01:00,230.758,230.758,230.735,230.755,51800000.0
2007-03-21 19:02:00,230.764,230.79,230.764,230.778,51600000.0
2007-03-21 19:03:00,230.782,230.795,230.776,230.786,51799999.0
2007-03-21 19:04:00,230.789,230.794,230.765,230.794,50300000.0
2007-03-21 19:05:00,230.792,230.807,230.742,230.742,17100000.0
2007-03-21 19:06:00,230.74,230.79,230.735,230.735,31300000.0
2007-03-21 19:07:00,230.803,230.843,230.793,230.843,43000000.0
2007-03-21 19:08:00,230.829,230.841,230.803,230.818,36200000.0
2007-03-21 19:09:00,230.808,230.812,230.788,230.788,82299999.0
2007-03-21 19:10:00,230.768,230.822,230.764,230.821,112900001.0
2007-03-21 19:11:00,230.814,230.822,230.811,230.822,23300000.0
2007-03-21 19:12:00,230.809,230.836,230.785,230.836,57900000.0
2007-03-21 19:13:00,230.828,230.857,230.811,230.857,34000000.0
2007-03-21 19:14:00,230.856,230.866,230.832,230.856,110400001.0
2007-03-21 19:15:00,230.847,230.869,230.803,230.847,53100000.0
2007-03-21 19:16:00,230.857,230.878,230.856,230.863,50200000.0
2007-03-21 19:17:00,230.846,230.85,230.805,230.847,41300000.0
2007-03-21 19:18:00,230.859,230.859,230.82,230.848,57100000.0
2007-03-21 19:19:00,230.834,230.865,230.812,230.839,63100000.0
2007-03-21 19:20:00,230.851,230.863,230.835,230.858,59000000.0
2007-03-21 19:21:00,230.857,230.869,230.838,230.869,35100000.0
2007-03-21 19:22:00,230.862,230.904,230.85,230.904,54400000.0
2007-03-21 19:23:00,230.871,230.91,230.856,230.91,47300000.0
2007-03-21 19:24:00,230.91,230.91,230.862,230.886,29900000.0
2007-03-21 19:25:00,230.895,230.907,230.895,230.895,18300000.0
2007-03-21 19:26:00,230.877,230.896,230.859,230.878,30700000.0
2007-03-21 19:27:00,230.868,230.876,230.853,230.857,28400000.0
2007-03-21 19:28:00,230.846,230.862,230.843,230.85,50100000.0
2007-03-21 19:29:00,230.839,230.882,230.835,230.868,36300000.0
2007-03-21 19:30:00,230.874,230.882,230.846,230.862,35400000.0
2007-03-21 19:31:00,230.871,230.913,230.857,230.885,39700000.0
2007-03-21 19:32:00,230.86,230.864,230.836,230.864,30300000.0
2007-03-21 19:33:00,230.864,230.869,230.858,230.858,39400000.0
2007-03-21 19:34:00,230.861,230.877,230.856,230.869,36300000.0
2007-03-21 19:35:00,230.873,230.873,230.854,230.863,43500000.0
2007-03-21 19:36:00,230.868,230.893,230.856,230.891,58499999.0
2007-03-21 19:37:00,230.886,230.9,230.882,230.892,28000000.0
2007-03-21 19:38:00,230.888,230.896,230.868,230.885,50300001.0
2007-03-21 19:39:00,230.886,230.886,230.854,230.854,12000000.0
2007-03-21 19:40:00,230.855,230.874,230.855,230.874,17700000.0
2007-03-21 19:41:00,230.872,230.885,230.865,230.866,69300000.0
2007-03-21 19:42:00,230.862,230.895,230.862,230.887,43400001.0
2007-03-21 19:43:00,230.885,230.885,230.877,230.879,30100000.0
2007-03-21 19:44:00,230.868,230.868,230.859,230.863,28599999.0
2007-03-21 19:45:00,230.843,230.852,230.826,230.852,21400000.0
2007-03-21 19:46:00,230.848,230.884,230.834,230.856,66100000.0
2007-03-21 19:47:00,230.839,230.842,230.816,230.842,24400000.0
2007-03-21 19:48:00,230.848,230.848,230.827,230.831,41400000.0
2007-03-21 19:49:00,230.842,230.87,230.842,230.855,28400000.0
2007-03-21 19:50:00,230.816,230.838,230.796,230.838,30800000.0
2007-03-21 19:51:00,230.831,230.856,230.805,230.842,62900000.0
2007-03-21 19:52:00,230.849,230.859,230.849,230.852,22800000.0
2007-03-21 19:53:00,230.838,230.859,230.827,230.836,72500000.0
2007-03-21 19:54:00,230.842,230.86,230.84,230.846,43699999.0
2007-03-21 19:55:00,230.86,230.867,230.829,230.829,48700000.0
2007-03-21 19:56:00,230.822,230.84,230.822,230.84,21300000.0
2007-03-21 19:57:00,230.859,230.862,230.848,230.85,55500000.0
2007-03-21 19:58:00,230.855,230.855,230.772,230.772,49000000.0
2007-03-21 19:59:00,230.815,230.815,230.751,230.751,19700000.0
2007-03-21 20:00:00,230.818,230.847,230.818,230.836,33800000.0
2007-03-21 20:01:00,230.835,230.865,230.83,230.85,65100000.0
2007-03-21 20:02:00,230.837,230.839,230.817,230.833,27900000.0
2007-03-21 20:03:00,230.816,230.825,230.806,230.825,20400000.0
2007-03-21 20:04:00,230.814,230.848,230.8,230.84,46400000.0
2007-03-21 20:05:00,230.843,230.85,230.835,230.841,27000000.0
2007-03-21 20:06:00,230.834,230.841,230.827,230.832,56300000.0
2007-03-21 20:07:00,230.835,230.847,230.795,230.795,40800000.0
2007-03-21 20:08:00,230.783,230.795,230.77,230.787,44599999.0
2007-03-21 20:09:00,230.811,230.828,230.798,230.828,22300000.0
2007-03-21 20:10:00,230.821,230.825,230.802,230.823,40100000.0
2007-03-21 20:11:00,230.846,230.846,230.835,230.837,84900000.0
2007-03-21 20:12:00,230.863,230.881,230.86,230.881,34300000.0
2007-03-21 20:13:00,230.844,230.844,230.778,230.778,30700000.0
2007-03-21 20:14:00,230.797,230.805,230.756,230.778,65500001.0
2007-03-21 20:15:00,230.72,230.75,230.648,230.648,48400000.0
2007-03-21 20:16:00,230.619,230.736,230.585,230.639,52700000.0
2007-03-21 20:17:00,230.678,230.932,230.678,230.883,92700003.0
2007-03-21 20:18:00,230.852,230.965,230.822,230.965,29200000.0
2007-03-21 20:19:00,231.005,231.005,230.873,230.873,42900000.0
2007-03-21 20:20:00,230.86,230.868,230.687,230.697,43700000.0
2007-03-21 20:21:00,230.76,230.837,230.684,230.684,28600000.0
2007-03-21 20:22:00,230.663,230.666,230.551,230.571,100099998.0
2007-03-21 20:23:00,230.52,230.52,230.336,230.339,30500000.0
2007-03-21 20:24:00,230.354,230.367,230.252,230.318,48100000.0
2007-03-21 20:25:00,230.348,230.443,230.348,230.418,70700000.0
2007-03-21 20:26:00,230.505,230.668,230.438,230.668,63500000.0
2007-03-21 20:27:00,230.729,230.741,230.612,230.612,41500000.0
2007-03-21 20:28:00,230.621,230.739,230.609,230.739,44700000.0
2007-03-21 20:29:00,230.777,230.789,230.703,230.722,55599999.0
2007-03-21 20:30:00,230.767,230.773,230.615,230.66,72199999.0
2007-03-21 20:31:00,230.703,230.832,230.703,230.82,65600000.0
2007-03-21 20:32:00,230.803,230.846,230.784,230.832,38600000.0
2007-03-21 20:33:00,230.816,231.042,230.816,231.042,36700000.0
2007-03-21 20:34:00,231.082,231.122,231.042,231.122,35400000.0
2007-03-21 20:35:00,231.188,231.216,231.117,231.138,34200000.0
2007-03-21 20:36:00,231.162,231.189,231.157,231.177,76500000.0
2007-03-21 20:37:00,231.19,231.217,231.135,231.173,60000000.0
2007-03-21 20:38:00,231.145,231.153,231.082,231.084,48100000.0
2007-03-21 20:39:00,231.067,231.12,231.06,231.105,42900000.0
2007-03-21 20:40:00,231.083,231.089,231.058,231.058,59100000.0
2007-03-21 20:41:00,231.05,231.062,231.03,231.048,49700000.0
2007-03-21 20:42:00,231.072,231.157,231.065,231.088,79700000.0
2007-03-21 20:43:00,231.076,231.116,231.076,231.115,35100000.0
2007-03-21 20:44:00,231.127,231.14,231.093,231.093,52200000.0
2007-03-21 20:45:00,231.107,231.115,231.075,231.091,46300000.0
2007-03-21 20:46:00,231.123,231.157,231.118,231.153,71800000.0
2007-03-21 20:47:00,231.123,231.153,231.103,231.106,68700000.0
2007-03-21 20:48:00,231.142,231.161,231.126,231.145,37500000.0
2007-03-21 20:49:00,231.145,231.145,231.109,231.113,67800000.0
2007-03-21 20:50:00,231.105,231.128,231.099,231.113,26300000.0
2007-03-21 20:51:00,231.092,231.109,231.065,231.109,69100001.0
2007-03-21 20:52:00,231.098,231.113,231.084,231.105,51200000.0
2007-03-21 20:53:00,231.082,231.082,231.001,231.005,25300000.0
2007-03-21 20:54:00,230.997,231.071,230.995,231.071,39300000.0
2007-03-21 20:55:00,231.092,231.106,231.068,231.087,94100000.0
2007-03-21 20:56:00,231.094,231.148,231.09,231.142,64300000.0
2007-03-21 20:57:00,231.108,231.157,231.093,231.157,51100000.0
2007-03-21 20:58:00,231.13,231.152,231.122,231.141,53500000.0
2007-03-21 20:59:00,231.148,231.254,231.137,231.254,37400001.0
2007-03-21 21:00:00,231.237,231.265,231.233,231.243,49400000.0
2007-03-21 21:01:00,231.228,231.228,231.164,231.181,24900000.0
2007-03-21 21:02:00,231.157,231.174,231.124,231.134,80400000.0
2007-03-21 21:03:00,231.12,231.121,231.061,231.076,60100000.0
2007-03-21 21:04:00,231.092,231.136,231.08,231.134,96900000.0
2007-03-21 21:05:00,231.18,231.18,231.07,231.099,54100000.0
2007-03-21 21:06:00,231.118,231.162,231.118,231.161,54000000.0
2007-03-21 21:07:00,231.209,231.234,231.209,231.22,34400000.0
2007-03-21 21:08:00,231.201,231.247,231.19,231.196,67300000.0
2007-03-21 21:09:00,231.194,231.237,231.183,231.192,65800001.0
2007-03-21 21:10:00,231.193,231.214,231.186,231.21,77200001.0
2007-03-21 21:11:00,231.184,231.203,231.178,231.182,83600000.0
2007-03-21 21:12:00,231.191,231.238,231.177,231.23,74900000.0
2007-03-21 21:13:00,231.259,231.278,231.259,231.278,28800000.0
2007-03-21 21:14:00,231.262,231.277,231.243,231.253,66700000.0
2007-03-21 21:15:00,231.227,231.227,231.184,231.186,29400000.0
2007-03-21 21:16:00,231.185,231.216,231.185,231.212,31200000.0
2007-03-21 21:17:00,231.194,231.194,231.093,231.1,61600001.0
2007-03-21 21:18:00,231.118,231.156,231.109,231.156,51700000.0
2007-03-21 21:19:00,231.176,231.176,231.143,231.143,22600000.0
2007-03-21 21:20:00,231.135,231.135,231.082,231.094,46600001.0
2007-03-21 21:21:00,231.118,231.119,231.111,231.111,28300000.0
2007-03-21 21:22:00,231.113,231.174,231.097,231.158,71000000.0
2007-03-21 21:23:00,231.143,231.188,231.134,231.188,29400000.0
2007-03-21 21:24:00,231.194,231.194,231.145,231.145,34400000.0
2007-03-21 21:25:00,231.153,231.193,231.153,231.193,23800000.0
2007-03-21 21:26:00,231.195,231.217,231.194,231.212,29900000.0
2007-03-21 21:27:00,231.219,231.243,231.219,231.236,25000000.0
2007-03-21 21:28:00,231.242,231.254,231.206,231.245,51200000.0
2007-03-21 21:29:00,231.262,231.28,231.253,231.253,56799999.0
2007-03-21 21:30:00,231.257,231.279,231.226,231.243,59200000.0
2007-03-21 21:31:00,231.23,231.273,231.23,231.253,49000000.0
2007-03-21 21:32:00,231.232,231.256,231.223,231.256,32100000.0
2007-03-21 21:33:00,231.238,231.238,231.21,231.227,60600001.0
2007-03-21 21:34:00,231.214,231.259,231.205,231.219,67000001.0
2007-03-21 21:35:00,231.22,231.234,231.183,231.21,41700000.0
2007-03-21 21:36:00,231.22,231.225,231.2,231.2,48599999.0
2007-03-21 21:37:00,231.197,231.216,231.19,231.19,39500000.0
2007-03-21 21:38:00,231.159,231.219,231.147,231.219,27600000.0
2007-03-21 21:39:00,231.246,231.256,231.222,231.245,21200000.0
2007-03-21 21:40:00,231.207,231.227,231.195,231.227,34000000.0
2007-03-21 21:41:00,231.275,231.35,231.275,231.35,22500000.0
2007-03-21 21:42:00,231.354,231.354,231.326,231.342,16200000.0
2007-03-21 21:43:00,231.335,231.346,231.33,231.346,44500000.0
2007-03-21 21:44:00,231.338,231.346,231.327,231.346,79400000.0
2007-03-21 21:45:00,231.318,231.332,231.318,231.332,3800000.0
2007-03-21 21:46:00,231.32,231.32,231.276,231.305,43400000.0
2007-03-21 21:47:00,231.298,231.331,231.298,231.307,42600000.0
2007-03-21 21:48:00,231.316,231.342,231.291,231.341,31200000.0
2007-03-21 21:49:00,231.327,231.344,231.312,231.335,39500000.0
2007-03-21 21:50:00,231.308,231.33,231.299,231.319,62899999.0
2007-03-21 21:51:00,231.305,231.305,231.281,231.295,41400000.0
2007-03-21 21:52:00,231.315,231.332,231.302,231.32,49600000.0
2007-03-21 21:53:00,231.331,231.35,231.304,231.35,49200000.0
2007-03-21 21:54:00,231.329,231.343,231.325,231.343,46099999.0
2007-03-21 21:55:00,231.342,231.358,231.319,231.343,53000000.0
2007-03-21 21:56:00,231.35,231.446,231.35,231.446,57200000.0
2007-03-21 21:57:00,231.441,231.441,231.401,231.401,27000000.0
2007-03-21 21:58:00,231.419,231.443,231.398,231.443,63900002.0
2007-03-21 21:59:00,231.432,231.432,231.399,231.399,32900000.0
2007-03-21 22:00:00,231.392,231.431,231.392,231.413,10700000.0
2007-03-21 22:01:00,231.422,231.437,231.37,231.39,60900000.0
2007-03-21 22:02:00,231.395,231.401,231.357,231.397,28500000.0
2007-03-21 22:03:00,231.376,231.414,231.357,231.357,55099999.0
2007-03-21 22:04:00,231.349,231.364,231.344,231.348,62499999.0
2007-03-21 22:05:00,231.345,231.345,231.324,231.342,16700000.0
2007-03-21 22:06:00,231.332,231.364,231.311,231.363,67500000.0
2007-03-21 22:07:00,231.378,231.388,231.326,231.345,57800000.0
2007-03-21 22:08:00,231.34,231.389,231.34,231.35,28600000.0
2007-03-21 22:09:00,231.386,231.403,231.349,231.356,46900000.0
2007-03-21 22:10:00,231.334,231.355,231.323,231.323,32500000.0
2007-03-21 22:11:00,231.343,231.348,231.343,231.348,9900000.0
2007-03-21 22:12:00,231.358,231.361,231.327,231.332,43899999.0
2007-03-21 22:13:00,231.329,231.348,231.311,231.335,21200000.0
2007-03-21 22:14:00,231.302,231.325,231.289,231.325,74400000.0
2007-03-21 22:15:00,231.344,231.415,231.344,231.404,38200000.0
2007-03-21 22:16:00,231.424,231.442,231.417,231.442,40000000.0
2007-03-21 22:17:00,231.463,231.481,231.441,231.453,63299999.0
2007-03-21 22:18:00,231.44,231.44,231.392,231.432,47800000.0
2007-03-21 22:19:00,231.408,231.478,231.407,231.468,30800000.0
2007-03-21 22:20:00,231.458,231.502,231.433,231.498,69400000.0
2007-03-21 22:21:00,231.464,231.464,231.436,231.436,44400000.0
2007-03-21 22:22:00,231.441,231.466,231.434,231.46,76200000.0
2007-03-21 22:23:00,231.431,231.431,231.394,231.425,36600000.0
2007-03-21 22:24:00,231.403,231.41,231.385,231.385,27000000.0
2007-03-21 22:25:00,231.377,231.391,231.356,231.373,80600000.0
2007-03-21 22:26:00,231.386,231.398,231.351,231.363,63000000.0
2007-03-21 22:27:00,231.377,231.406,231.377,231.388,59300000.0
2007-03-21 22:28:00,231.384,231.403,231.384,231.403,56000001.0
2007-03-21 22:29:00,231.412,231.433,231.412,231.423,73300000.0
2007-03-21 22:30:00,231.428,231.456,231.426,231.453,24400000.0
2007-03-21 22:31:00,231.454,231.458,231.43,231.43,66500000.0
2007-03-21 22:32:00,231.415,231.425,231.405,231.425,82200001.0
2007-03-21 22:33:00,231.407,231.454,231.407,231.437,92800001.0
2007-03-21 22:34:00,231.451,231.458,231.434,231.458,63200000.0
2007-03-21 22:35:00,231.462,231.468,231.399,231.451,64399998.0
2007-03-21 22:36:00,231.461,231.468,231.409,231.409,38600000.0
2007-03-21 22:37:00,231.394,231.428,231.366,231.428,59300000.0
2007-03-21 22:38:00,231.424,231.445,231.414,231.434,42500000.0
2007-03-21 22:39:00,231.406,231.417,231.39,231.39,39700000.0
2007-03-21 22:40:00,231.375,231.438,231.375,231.438,52600000.0
2007-03-21 22:41:00,231.44,231.44,231.415,231.44,35200000.0
2007-03-21 22:42:00,231.432,231.451,231.397,231.451,51400000.0
2007-03-21 22:43:00,231.401,231.447,231.401,231.441,33400000.0
2007-03-21 22:44:00,231.438,231.458,231.435,231.458,62900000.0
2007-03-21 22:45:00,231.468,231.469,231.444,231.445,79000001.0
2007-03-21 22:46:00,231.428,231.436,231.397,231.397,49300000.0
2007-03-21 22:47:00,231.381,231.409,231.366,231.393,71899999.0
2007-03-21 22:48:00,231.379,231.395,231.365,231.373,43100000.0
2007-03-21 22:49:00,231.364,231.393,231.349,231.355,66400001.0
2007-03-21 22:50:00,231.367,231.367,231.297,231.348,75100000.0
2007-03-21 22:51:00,231.354,231.369,231.326,231.367,60000000.0
2007-03-21 22:52:00,231.359,231.373,231.332,231.335,63400001.0
2007-03-21 22:53:00,231.329,231.353,231.325,231.336,34300000.0
2007-03-21 22:54:00,231.329,231.339,231.315,231.315,78600000.0
2007-03-21 22:55:00,231.314,231.334,231.306,231.306,32500000.0
2007-03-21 22:56:00,231.314,231.323,231.302,231.31,70600000.0
2007-03-21 22:57:00,231.306,231.306,231.272,231.295,67599999.0
2007-03-21 22:58:00,231.265,231.286,231.257,231.276,55800000.0
2007-03-21 22:59:00,231.275,231.275,231.241,231.241,47000000.0
2007-03-21 23:00:00,231.22,231.22,231.147,231.171,52499999.0
2007-03-21 23:01:00,231.19,231.241,231.173,231.241,33900000.0
2007-03-21 23:02:00,231.248,231.248,231.214,231.214,38400000.0
2007-03-21 23:03:00,231.213,231.236,231.199,231.22,77500000.0
2007-03-21 23:04:00,231.23,231.23,231.167,231.217,35100000.0
2007-03-21 23:05:00,231.229,231.255,231.229,231.245,70700000.0
2007-03-21 23:06:00,231.253,231.292,231.249,231.292,43800000.0
2007-03-21 23:07:00,231.296,231.31,231.281,231.29,49300000.0
2007-03-21 23:08:00,231.294,231.326,231.293,231.304,49900000.0
2007-03-21 23:09:00,231.312,231.369,231.311,231.368,35200000.0
2007-03-21 23:10:00,231.363,231.376,231.344,231.374,85399999.0
2007-03-21 23:11:00,231.386,231.396,231.346,231.388,43700000.0
2007-03-21 23:12:00,231.39,231.399,231.361,231.392,60800000.0
2007-03-21 23:13:00,231.362,231.362,231.323,231.33,38400000.0
2007-03-21 23:14:00,231.337,231.37,231.319,231.323,71800000.0
2007-03-21 23:15:00,231.295,231.354,231.295,231.344,49100000.0
2007-03-21 23:16:00,231.31,231.31,231.31,231.31,14000000.0
2007-03-21 23:17:00,231.292,231.302,231.263,231.302,43100000.0
2007-03-21 23:18:00,231.305,231.305,231.267,231.277,20300000.0
2007-03-21 23:19:00,231.305,231.323,231.294,231.313,20800000.0
2007-03-21 23:20:00,231.317,231.338,231.308,231.338,32900000.0
2007-03-21 23:21:00,231.367,231.385,231.361,231.385,67900000.0
2007-03-21 23:22:00,231.37,231.37,231.3,231.37,25600000.0
2007-03-21 23:23:00,231.385,231.385,231.364,231.364,15600000.0
2007-03-21 23:24:00,231.389,231.4,231.367,231.39,108099999.0
2007-03-21 23:25:00,231.392,231.408,231.368,231.388,57099999.0
2007-03-21 23:26:00,231.407,231.407,231.344,231.344,63300000.0
2007-03-21 23:27:00,231.395,231.406,231.385,231.395,47599999.0
2007-03-21 23:28:00,231.362,231.395,231.362,231.395,43200000.0
2007-03-21 23:29:00,231.396,231.404,231.386,231.399,31500000.0
2007-03-21 23:30:00,231.401,231.408,231.396,231.396,83300000.0
2007-03-21 23:31:00,231.409,231.409,231.36,231.397,64800000.0
2007-03-21 23:32:00,231.388,231.414,231.379,231.398,69000000.0
2007-03-21 23:33:00,231.395,231.407,231.395,231.407,9500000.0
2007-03-21 23:34:00,231.391,231.409,231.372,231.395,34200000.0
2007-03-21 23:35:00,231.395,231.395,231.395,231.395,2400000.0
2007-03-21 23:36:00,231.393,231.454,231.393,231.434,19800000.0
2007-03-21 23:37:00,231.439,231.454,231.414,231.429,40000000.0
2007-03-21 23:38:00,231.441,231.441,231.396,231.396,63700000.0
2007-03-21 23:39:00,231.425,231.445,231.395,231.436,49500000.0
2007-03-21 23:40:00,231.445,231.445,231.418,231.424,28900000.0
2007-03-21 23:41:00,231.386,231.386,231.328,231.328,58100001.0
2007-03-21 23:42:00,231.335,231.353,231.303,231.31,37100000.0
2007-03-21 23:43:00,231.325,231.325,231.27,231.274,44600000.0
2007-03-21 23:44:00,231.273,231.334,231.273,231.303,36700000.0
2007-03-21 23:45:00,231.304,231.304,231.276,231.285,57400000.0
2007-03-21 23:46:00,231.251,231.281,231.251,231.259,30200000.0
2007-03-21 23:47:00,231.28,231.299,231.261,231.295,49400000.0
2007-03-21 23:48:00,231.267,231.278,231.251,231.268,75199999.0
2007-03-21 23:49:00,231.24,231.277,231.227,231.241,35700000.0
2007-03-21 23:50:00,231.243,231.301,231.243,231.288,30700000.0
2007-03-21 23:51:00,231.293,231.297,231.267,231.295,55700000.0
2007-03-21 23:52:00,231.288,231.288,231.233,231.276,44000000.0
2007-03-21 23:53:00,231.261,231.268,231.249,231.265,98299999.0
2007-03-21 23:54:00,231.26,231.268,231.23,231.266,31200000.0
2007-03-21 23:55:00,231.302,231.305,231.286,231.305,48599999.0
2007-03-21 23:56:00,231.294,231.316,231.283,231.283,59800000.0
2007-03-21 23:57:00,231.29,231.295,231.263,231.289,46500000.0
2007-03-21 23:58:00,231.298,231.305,231.277,231.305,59900000.0
2007-03-21 23:59:00,231.288,231.288,231.256,231.271,29700000.0
2007-03-22 00:00:00,231.274,231.274,231.271,231.271,24399999.0
2007-03-22 00:01:00,231.271,231.309,231.271,231.309,19000000.0
2007-03-22 00:02:00,231.288,231.317,231.27,231.27,45500000.0
2007-03-22 00:03:00,231.278,231.278,231.133,231.142,46500000.0
2007-03-22 00:04:00,231.115,231.141,231.073,231.141,28600000.0
2007-03-22 00:05:00,231.165,231.199,231.136,231.188,57300001.0
2007-03-22 00:06:00,231.177,231.177,231.139,231.139,27200000.0
2007-03-22 00:07:00,231.146,231.159,231.139,231.145,79500000.0
2007-03-22 00:08:00,231.141,231.163,231.141,231.163,75900000.0
2007-03-22 00:09:00,231.137,231.153,231.124,231.15,21300000.0
2007-03-22 00:10:00,231.114,231.121,231.099,231.121,39700000.0
2007-03-22 00:11:00,231.1,231.109,231.084,231.091,59300000.0
2007-03-22 00:12:00,231.099,231.107,231.003,231.003,56300000.0
2007-03-22 00:13:00,231.007,231.013,230.964,230.964,31900000.0
2007-03-22 00:14:00,230.937,230.95,230.916,230.94,53600001.0
2007-03-22 00:15:00,230.937,230.937,230.895,230.9,36800000.0
2007-03-22 00:16:00,230.877,230.877,230.811,230.812,26900000.0
2007-03-22 00:17:00,230.825,230.849,230.802,230.802,59800000.0
2007-03-22 00:18:00,230.824,230.824,230.756,230.79,61300000.0
2007-03-22 00:19:00,230.775,230.809,230.756,230.809,26600000.0
2007-03-22 00:20:00,230.799,230.838,230.786,230.838,44700000.0
2007-03-22 00:21:00,230.843,230.843,230.808,230.823,15900000.0
2007-03-22 00:22:00,230.833,230.867,230.821,230.854,89800000.0
2007-03-22 00:23:00,230.855,230.855,230.805,230.838,39000000.0
2007-03-22 00:24:00,230.819,230.827,230.79,230.795,23400000.0
2007-03-22 00:25:00,230.808,230.831,230.789,230.831,36800000.0
2007-03-22 00:26:00,230.841,230.847,230.8,230.828,47100000.0
2007-03-22 00:27:00,230.855,230.885,230.855,230.885,5800000.0
2007-03-22 00:28:00,230.911,230.943,230.883,230.943,74800002.0
2007-03-22 00:29:00,230.982,231.006,230.97,230.998,54400001.0
2007-03-22 00:30:00,230.992,231.0,230.954,230.962,45200000.0
2007-03-22 00:31:00,230.974,230.983,230.948,230.958,56699999.0
2007-03-22 00:32:00,231.003,231.003,230.997,230.997,6900000.0
2007-03-22 00:33:00,230.965,230.986,230.938,230.956,44100000.0
2007-03-22 00:34:00,230.942,230.954,230.916,230.917,41200000.0
2007-03-22 00:35:00,230.891,230.936,230.891,230.936,61500000.0
2007-03-22 00:36:00,230.928,230.962,230.9,230.962,85400002.0
2007-03-22 00:37:00,230.99,230.993,230.947,230.988,93999998.0
2007-03-22 00:38:00,230.99,231.003,230.952,230.957,105500000.0
2007-03-22 00:39:00,230.984,230.984,230.976,230.976,11900000.0
2007-03-22 00:40:00,230.96,230.994,230.937,230.994,19400000.0
2007-03-22 00:41:00,231.0,231.0,230.983,231.0,50600000.0
2007-03-22 00:42:00,230.991,230.991,230.968,230.988,43800000.0
2007-03-22 00:43:00,231.007,231.025,230.992,231.02,47400000.0
2007-03-22 00:44:00,231.013,231.041,230.994,231.041,20700000.0
2007-03-22 00:45:00,231.051,231.051,231.014,231.04,53700000.0
2007-03-22 00:46:00,230.995,231.034,230.995,231.018,39700000.0
2007-03-22 00:47:00,231.007,231.033,230.984,231.033,24000000.0
2007-03-22 00:48:00,230.998,231.029,230.99,231.025,29600000.0
2007-03-22 00:49:00,231.029,231.049,230.996,231.015,30400000.0
2007-03-22 00:50:00,231.026,231.032,231.01,231.03,77400000.0
2007-03-22 00:51:00,231.007,231.054,231.007,231.046,57900000.0
2007-03-22 00:52:00,231.008,231.008,230.95,230.971,32300000.0
2007-03-22 00:53:00,230.961,231.016,230.951,231.004,39500000.0
2007-03-22 00:54:00,231.002,231.009,230.98,230.983,34700000.0
2007-03-22 00:55:00,230.991,231.018,230.98,231.013,43900000.0
2007-03-22 00:56:00,231.014,231.014,230.986,230.987,67499999.0
2007-03-22 00:57:00,231.004,231.017,230.963,230.979,44400000.0
2007-03-22 00:58:00,231.005,231.012,230.983,231.012,68500000.0
2007-03-22 00:59:00,231.014,231.017,230.965,230.965,36600000.0
2007-03-22 01:00:00,230.985,231.006,230.971,230.983,38400000.0
2007-03-22 01:01:00,230.983,231.014,230.965,231.014,40900000.0
2007-03-22 01:02:00,230.993,231.005,230.977,231.005,52500000.0
2007-03-22 01:03:00,230.988,231.001,230.986,230.986,75600001.0
2007-03-22 01:04:00,231.0,231.0,230.956,230.97,42300000.0
2007-03-22 01:05:00,230.982,231.006,230.973,230.995,66400000.0
2007-03-22 01:06:00,230.974,231.007,230.974,231.007,21300000.0
2007-03-22 01:07:00,231.009,231.015,230.964,231.015,35400000.0
2007-03-22 01:08:00,231.011,231.027,230.984,230.984,61300001.0
2007-03-22 01:09:00,231.002,231.002,230.982,230.994,53100000.0
2007-03-22 01:10:00,230.994,231.003,230.966,230.983,79600000.0
2007-03-22 01:11:00,230.973,231.015,230.968,231.015,27100000.0
2007-03-22 01:12:00,231.006,231.013,231.002,231.013,35200000.0
2007-03-22 01:13:00,231.039,231.051,231.039,231.051,16300000.0
2007-03-22 01:14:00,231.058,231.058,231.018,231.056,36900000.0
2007-03-22 01:15:00,231.041,231.083,231.036,231.063,37500000.0
2007-03-22 01:16:00,231.042,231.045,231.033,231.034,69000000.0
2007-03-22 01:17:00,231.032,231.056,231.02,231.056,30700000.0
2007-03-22 01:18:00,231.037,231.053,230.981,231.009,34700000.0
2007-03-22 01:19:00,231.017,231.039,231.009,231.033,38100000.0
2007-03-22 01:20:00,231.021,231.044,231.011,231.044,94800000.0
2007-03-22 01:21:00,231.057,231.097,231.056,231.086,77799998.0
2007-03-22 01:22:00,231.062,231.088,231.058,231.088,18500000.0
2007-03-22 01:23:00,231.101,231.109,231.101,231.109,34900000.0
2007-03-22 01:24:00,231.124,231.167,231.124,231.167,43500000.0
2007-03-22 01:25:00,231.154,231.201,231.154,231.181,100900001.0
2007-03-22 01:26:00,231.208,231.224,231.187,231.215,76000001.0
2007-03-22 01:27:00,231.232,231.266,231.232,231.266,2100000.0
2007-03-22 01:28:00,231.293,231.314,231.261,231.261,79200000.0
2007-03-22 01:29:00,231.271,231.278,231.251,231.255,45300000.0
2007-03-22 01:30:00,231.258,231.286,231.258,231.282,39100000.0
2007-03-22 01:31:00,231.273,231.297,231.273,231.297,37800000.0
2007-03-22 01:32:00,231.338,231.39,231.338,231.39,49000000.0
2007-03-22 01:33:00,231.376,231.401,231.349,231.401,35200000.0
2007-03-22 01:34:00,231.406,231.433,231.39,231.431,63900002.0
2007-03-22 01:35:00,231.424,231.433,231.403,231.403,14000000.0
2007-03-22 01:36:00,231.403,231.431,231.403,231.425,39399999.0
2007-03-22 01:37:00,231.39,231.451,231.378,231.442,24900000.0
2007-03-22 01:38:00,231.439,231.439,231.378,231.378,15900000.0
2007-03-22 01:39:00,231.357,231.357,231.305,231.328,39500000.0
2007-03-22 01:40:00,231.311,231.32,231.272,231.272,43900000.0
2007-03-22 01:41:00,231.256,231.282,231.256,231.26,35400000.0
2007-03-22 01:42:00,231.232,231.259,231.224,231.235,65500000.0
2007-03-22 01:43:00,231.256,231.26,231.24,231.252,53900000.0
2007-03-22 01:44:00,231.265,231.304,231.258,231.26,51200000.0
2007-03-22 01:45:00,231.264,231.299,231.242,231.299,25100000.0
2007-03-22 01:46:00,231.294,231.316,231.281,231.294,65700000.0
2007-03-22 01:47:00,231.292,231.316,231.292,231.305,43399999.0
2007-03-22 01:48:00,231.294,231.294,231.273,231.273,15500000.0
2007-03-22 01:49:00,231.282,231.289,231.245,231.245,106999999.0
2007-03-22 01:50:00,231.245,231.245,231.159,231.172,29500000.0
2007-03-22 01:51:00,231.202,231.221,231.181,231.215,44100000.0
2007-03-22 01:52:00,231.235,231.247,231.207,231.207,46400000.0
2007-03-22 01:53:00,231.205,231.229,231.152,231.152,20100000.0
2007-03-22 01:54:00,231.145,231.194,231.145,231.187,56600000.0
2007-03-22 01:55:00,231.201,231.222,231.176,231.222,33800000.0
2007-03-22 01:56:00,231.247,231.255,231.21,231.253,67500001.0
2007-03-22 01:57:00,231.27,231.28,231.217,231.217,70600000.0
2007-03-22 01:58:00,231.238,231.242,231.154,231.154,43600000.0
2007-03-22 01:59:00,231.093,231.105,231.057,231.069,61000000.0
2007-03-22 02:00:00,231.069,231.077,231.046,231.075,94500002.0
2007-03-22 02:01:00,231.067,231.089,231.067,231.069,56900000.0
2007-03-22 02:02:00,231.069,231.104,231.057,231.073,49600000.0
2007-03-22 02:03:00,231.118,231.154,231.118,231.132,45400000.0
2007-03-22 02:04:00,231.118,231.122,231.095,231.095,16700000.0
2007-03-22 02:05:00,231.073,231.235,231.07,231.23,65600000.0
2007-03-22 02:06:00,231.242,231.246,231.164,231.164,90600002.0
2007-03-22 02:07:00,231.171,231.209,231.171,231.209,14100000.0
2007-03-22 02:08:00,231.2,231.231,231.191,231.231,25300000.0
2007-03-22 02:09:00,231.256,231.259,231.193,231.232,76400000.0
2007-03-22 02:10:00,231.233,231.233,231.182,231.194,56900000.0
2007-03-22 02:11:00,231.174,231.197,231.153,231.156,56800001.0
2007-03-22 02:12:00,231.172,231.197,231.15,231.195,55100000.0
2007-03-22 02:13:00,231.188,231.199,231.176,231.194,29100000.0
2007-03-22 02:14:00,231.174,231.192,231.167,231.167,57300000.0
2007-03-22 02:15:00,231.148,231.248,231.148,231.248,80000001.0
2007-03-22 02:16:00,231.225,231.286,231.225,231.286,51600000.0
2007-03-22 02:17:00,231.294,231.309,231.284,231.3,108599999.0
2007-03-22 02:18:00,231.286,231.297,231.24,231.24,23700000.0
2007-03-22 02:19:00,231.241,231.259,231.223,231.259,40500000.0
2007-03-22 02:20:00,231.275,231.297,231.263,231.268,42700000.0
2007-03-22 02:21:00,231.246,231.246,231.224,231.225,42900000.0
2007-03-22 02:22:00,231.254,231.275,231.243,231.259,55600001.0
2007-03-22 02:23:00,231.253,231.253,231.23,231.25,39400000.0
2007-03-22 02:24:00,231.252,231.262,231.239,231.247,74900000.0
2007-03-22 02:25:00,231.23,231.23,231.194,231.202,21900000.0
2007-03-22 02:26:00,231.179,231.195,231.16,231.191,48800000.0
2007-03-22 02:27:00,231.166,231.166,231.159,231.159,4800000.0
2007-03-22 02:28:00,231.096,231.136,231.093,231.127,29900000.0
2007-03-22 02:29:00,231.126,231.131,231.07,231.12,50599999.0
2007-03-22 02:30:00,231.121,231.121,231.068,231.081,77400000.0
2007-03-22 02:31:00,231.083,231.107,231.067,231.107,34200000.0
2007-03-22 02:32:00,231.116,231.15,231.108,231.15,52700000.0
2007-03-22 02:33:00,231.19,231.218,231.19,231.217,32700000.0
2007-03-22 02:34:00,231.181,231.202,231.159,231.189,36500000.0
2007-03-22 02:35:00,231.182,231.242,231.182,231.23,20000000.0
2007-03-22 02:36:00,231.224,231.229,231.173,231.207,112099999.0
2007-03-22 02:37:00,231.21,231.217,231.2,231.203,79699999.0
2007-03-22 02:38:00,231.227,231.227,231.186,231.196,71299999.0
2007-03-22 02:39:00,231.21,231.211,231.174,231.211,65800000.0
2007-03-22 02:40:00,231.21,231.221,231.172,231.208,38300000.0
2007-03-22 02:41:00,231.21,231.224,231.198,231.198,42000000.0
2007-03-22 02:42:00,231.17,231.189,231.143,231.185,40900000.0
2007-03-22 02:43:00,231.211,231.211,231.172,231.176,31900000.0
2007-03-22 02:44:00,231.153,231.202,231.153,231.202,19000000.0
2007-03-22 02:45:00,231.198,231.198,231.162,231.164,50300000.0
2007-03-22 02:46:00,231.128,231.148,231.121,231.129,70000000.0
2007-03-22 02:47:00,231.134,231.172,231.134,231.165,39200000.0
2007-03-22 02:48:00,231.174,231.174,231.133,231.164,50100000.0
2007-03-22 02:49:00,231.168,231.169,231.113,231.113,40000001.0
2007-03-22 02:50:00,231.17,231.182,231.158,231.162,49900000.0
2007-03-22 02:51:00,231.161,231.166,231.133,231.133,77599999.0
2007-03-22 02:52:00,231.083,231.147,231.083,231.147,27500000.0
2007-03-22 02:53:00,231.179,231.21,231.179,231.184,36400000.0
2007-03-22 02:54:00,231.201,231.224,231.201,231.224,17599999.0
2007-03-22 02:55:00,231.264,231.297,231.237,231.29,34200000.0
2007-03-22 02:56:00,231.319,231.329,231.261,231.261,61300000.0
2007-03-22 02:57:00,231.241,231.267,231.241,231.244,44500000.0
2007-03-22 02:58:00,231.241,231.244,231.217,231.217,41500000.0
2007-03-22 02:59:00,231.208,231.225,231.185,231.196,39900000.0
2007-03-22 03:00:00,231.199,231.217,231.175,231.205,29100000.0
2007-03-22 03:01:00,231.179,231.197,231.156,231.183,86199999.0
2007-03-22 03:02:00,231.18,231.18,231.133,231.133,20200000.0
2007-03-22 03:03:00,231.167,231.177,231.139,231.17,87900000.0
2007-03-22 03:04:00,231.187,231.241,231.187,231.237,41100000.0
2007-03-22 03:05:00,231.209,231.218,231.173,231.173,75800000.0
2007-03-22 03:06:00,231.165,231.165,231.115,231.118,36700000.0
2007-03-22 03:07:00,231.153,231.154,231.127,231.147,60000000.0
2007-03-22 03:08:00,231.152,231.177,231.152,231.177,37900000.0
2007-03-22 03:09:00,231.18,231.192,231.155,231.192,61400001.0
2007-03-22 03:10:00,231.172,231.204,231.152,231.204,18200000.0
2007-03-22 03:11:00,231.201,231.234,231.196,231.234,42900000.0
2007-03-22 03:12:00,231.223,231.251,231.204,231.251,36400000.0
2007-03-22 03:13:00,231.255,231.27,231.251,231.27,21400000.0
2007-03-22 03:14:00,231.307,231.352,231.307,231.35,35600000.0
2007-03-22 03:15:00,231.335,231.363,231.315,231.358,52600001.0
2007-03-22 03:16:00,231.368,231.401,231.345,231.401,24500000.0
2007-03-22 03:17:00,231.381,231.411,231.35,231.376,72800001.0
2007-03-22 03:18:00,231.405,231.453,231.398,231.453,48900000.0
2007-03-22 03:19:00,231.432,231.445,231.413,231.419,38300000.0
2007-03-22 03:20:00,231.414,231.42,231.4,231.408,110199999.0
2007-03-22 03:21:00,231.379,231.404,231.365,231.365,71200000.0
2007-03-22 03:22:00,231.363,231.378,231.363,231.378,26999999.0
2007-03-22 03:23:00,231.34,231.34,231.276,231.276,42400000.0
2007-03-22 03:24:00,231.345,231.345,231.322,231.342,54600001.0
2007-03-22 03:25:00,231.335,231.347,231.329,231.346,44800000.0
2007-03-22 03:26:00,231.361,231.361,231.316,231.333,61300000.0
2007-03-22 03:27:00,231.325,231.334,231.29,231.328,101500000.0
2007-03-22 03:28:00,231.328,231.336,231.288,231.313,40700000.0
2007-03-22 03:29:00,231.302,231.329,231.293,231.326,73000000.0
2007-03-22 03:30:00,231.322,231.322,231.279,231.285,47200000.0
2007-03-22 03:31:00,231.263,231.263,231.22,231.245,29500000.0
2007-03-22 03:32:00,231.271,231.314,231.271,231.306,23800000.0
2007-03-22 03:33:00,231.306,231.34,231.292,231.328,109100001.0
2007-03-22 03:34:00,231.318,231.318,231.291,231.292,9400000.0
2007-03-22 03:35:00,231.263,231.268,231.258,231.265,29100000.0
2007-03-22 03:36:00,231.213,231.213,231.197,231.197,31600000.0
2007-03-22 03:37:00,231.193,231.267,231.185,231.252,62100001.0
2007-03-22 03:38:00,231.267,231.272,231.237,231.272,53300000.0
2007-03-22 03:39:00,231.214,231.24,231.207,231.23,68100000.0
2007-03-22 03:40:00,231.253,231.307,231.253,231.307,57400001.0
2007-03-22 03:41:00,231.293,231.31,231.263,231.299,69899999.0
2007-03-22 03:42:00,231.29,231.505,231.284,231.505,36300000.0
2007-03-22 03:43:00,231.511,231.511,231.425,231.425,25600000.0
2007-03-22 03:44:00,231.433,231.438,231.387,231.406,37700000.0
2007-03-22 03:45:00,231.397,231.414,231.389,231.389,47900000.0
2007-03-22 03:46:00,231.382,231.414,231.382,231.392,32700000.0
2007-03-22 03:47:00,231.404,231.404,231.374,231.38,36000001.0
2007-03-22 03:48:00,231.395,231.41,231.368,231.41,50899999.0
2007-03-22 03:49:00,231.369,231.438,231.369,231.43,30200000.0
2007-03-22 03:50:00,231.411,231.416,231.388,231.412,25400000.0
2007-03-22 03:51:00,231.41,231.41,231.374,231.393,29400000.0
2007-03-22 03:52:00,231.411,231.416,231.386,231.413,41300000.0
2007-03-22 03:53:00,231.385,231.43,231.385,231.415,13600000.0
2007-03-22 03:54:00,231.408,231.429,231.388,231.429,49800000.0
2007-03-22 03:55:00,231.411,231.425,231.403,231.403,8000000.0
2007-03-22 03:56:00,231.359,231.403,231.353,231.395,64299999.0
2007-03-22 03:57:00,231.399,231.403,231.38,231.384,108600000.0
2007-03-22 03:58:00,231.351,231.381,231.351,231.371,76000000.0
2007-03-22 03:59:00,231.385,231.385,231.341,231.362,43800000.0
2007-03-22 04:00:00,231.355,231.442,231.355,231.426,44700000.0
2007-03-22 04:01:00,231.428,231.429,231.387,231.387,60600000.0
2007-03-22 04:02:00,231.381,231.392,231.37,231.37,27100000.0
2007-03-22 04:03:00,231.36,231.361,231.284,231.321,74900000.0
2007-03-22 04:04:00,231.316,231.323,231.298,231.323,20300000.0
2007-03-22 04:05:00,231.351,231.352,231.309,231.309,41100000.0
2007-03-22 04:06:00,231.32,231.345,231.32,231.341,44300000.0
2007-03-22 04:07:00,231.344,231.376,231.333,231.376,41700000.0
2007-03-22 04:08:00,231.359,231.378,231.333,231.373,27500000.0
2007-03-22 04:09:00,231.402,231.402,231.384,231.389,24000000.0
2007-03-22 04:10:00,231.382,231.382,231.36,231.371,14700000.0
2007-03-22 04:11:00,231.351,231.351,231.324,231.333,19600000.0
2007-03-22 04:12:00,231.326,231.334,231.312,231.328,38500000.0
2007-03-22 04:13:00,231.323,231.354,231.316,231.354,30300000.0
2007-03-22 04:14:00,231.33,231.352,231.318,231.352,42300000.0
2007-03-22 04:15:00,231.338,231.339,231.307,231.339,46400000.0
2007-03-22 04:16:00,231.357,231.357,231.298,231.322,47800001.0
2007-03-22 04:17:00,231.313,231.364,231.313,231.364,50700001.0
2007-03-22 04:18:00,231.366,231.398,231.357,231.398,40500000.0
2007-03-22 04:19:00,231.379,231.402,231.378,231.384,47600000.0
2007-03-22 04:20:00,231.382,231.382,231.347,231.375,70400000.0
2007-03-22 04:21:00,231.387,231.387,231.37,231.386,43800000.0
2007-03-22 04:22:00,231.385,231.395,231.369,231.395,59400000.0
2007-03-22 04:23:00,231.392,231.407,231.381,231.394,74300000.0
2007-03-22 04:24:00,231.393,231.4,231.379,231.394,54800000.0
2007-03-22 04:25:00,231.388,231.388,231.352,231.37,44600000.0
2007-03-22 04:26:00,231.342,231.36,231.323,231.338,33000000.0
2007-03-22 04:27:00,231.332,231.345,231.31,231.314,53400000.0
2007-03-22 04:28:00,231.334,231.341,231.322,231.322,63500000.0
2007-03-22 04:29:00,231.308,231.308,231.281,231.287,36200001.0
2007-03-22 04:30:00,231.283,231.302,231.276,231.293,63100000.0
2007-03-22 04:31:00,231.296,231.297,231.252,231.252,65300001.0
2007-03-22 04:32:00,231.255,231.266,231.239,231.263,41400000.0
2007-03-22 04:33:00,231.252,231.281,231.252,231.278,13900000.0
2007-03-22 04:34:00,231.283,231.283,231.23,231.27,46100000.0
2007-03-22 04:35:00,231.277,231.278,231.21,231.243,50100000.0
2007-03-22 04:36:00,231.225,231.225,231.203,231.208,49600000.0
2007-03-22 04:37:00,231.202,231.202,231.166,231.19,51300000.0
2007-03-22 04:38:00,231.176,231.176,231.118,231.173,42900000.0
2007-03-22 04:39:00,231.181,231.206,231.161,231.174,45200000.0
2007-03-22 04:40:00,231.197,231.212,231.166,231.197,35000000.0
2007-03-22 04:41:00,231.211,231.23,231.211,231.225,41500000.0
2007-03-22 04:42:00,231.219,231.222,231.195,231.195,29000000.0
2007-03-22 04:43:00,231.176,231.212,231.176,231.201,28700000.0
2007-03-22 04:44:00,231.202,231.222,231.202,231.222,57000000.0
2007-03-22 04:45:00,231.227,231.227,231.194,231.207,50200000.0
2007-03-22 04:46:00,231.203,231.226,231.184,231.187,57500000.0
2007-03-22 04:47:00,231.216,231.234,231.195,231.234,58700000.0
2007-03-22 04:48:00,231.232,231.242,231.232,231.234,44700000.0
2007-03-22 04:49:00,231.261,231.261,231.214,231.246,38300000.0
2007-03-22 04:50:00,231.249,231.278,231.238,231.276,47300000.0
2007-03-22 04:51:00,231.262,231.264,231.232,231.264,58100001.0
2007-03-22 04:52:00,231.237,231.252,231.214,231.233,42600000.0
2007-03-22 04:53:00,231.239,231.239,231.21,231.211,54200000.0
2007-03-22 04:54:00,231.186,231.212,231.186,231.195,66400000.0
2007-03-22 04:55:00,231.185,231.203,231.147,231.15,52300001.0
2007-03-22 04:56:00,231.152,231.175,231.124,231.175,79100002.0
2007-03-22 04:57:00,231.154,231.176,231.143,231.148,40900000.0
2007-03-22 04:58:00,231.133,231.193,231.133,231.177,51400000.0
2007-03-22 04:59:00,231.166,231.188,231.156,231.188,19400000.0
2007-03-22 05:00:00,231.182,231.188,231.156,231.156,52900000.0
2007-03-22 05:01:00,231.187,231.187,231.169,231.176,22400000.0
2007-03-22 05:02:00,231.182,231.193,231.165,231.166,92499999.0
2007-03-22 05:03:00,231.162,231.193,231.162,231.19,69399999.0
2007-03-22 05:04:00,231.169,231.187,231.157,231.164,95600000.0
2007-03-22 05:05:00,231.189,231.189,231.174,231.179,91900000.0
2007-03-22 05:06:00,231.175,231.21,231.131,231.164,150300001.0
2007-03-22 05:07:00,231.176,231.186,231.173,231.173,73100001.0
2007-03-22 05:08:00,231.18,231.18,231.149,231.155,73500000.0
2007-03-22 05:09:00,231.158,231.188,231.158,231.188,82000000.0
2007-03-22 05:10:00,231.191,231.202,231.179,231.191,42000000.0
2007-03-22 05:11:00,231.183,231.19,231.154,231.185,97800000.0
2007-03-22 05:12:00,231.185,231.196,231.18,231.183,88600001.0
2007-03-22 05:13:00,231.183,231.183,231.126,231.127,61400000.0
2007-03-22 05:14:00,231.132,231.181,231.132,231.181,140800000.0
2007-03-22 05:15:00,231.182,231.204,231.182,231.193,96800001.0
2007-03-22 05:16:00,231.186,231.224,231.171,231.207,76699999.0
2007-03-22 05:17:00,231.184,231.227,231.18,231.227,47700000.0
2007-03-22 05:18:00,231.214,231.232,231.201,231.232,22300000.0
2007-03-22 05:19:00,231.235,231.262,231.224,231.262,79700000.0
2007-03-22 05:20:00,231.277,231.278,231.26,231.263,33600000.0
2007-03-22 05:21:00,231.269,231.291,231.269,231.291,24000000.0
2007-03-22 05:22:00,231.274,231.301,231.251,231.292,59100000.0
2007-03-22 05:23:00,231.295,231.311,231.244,231.299,109900000.0
2007-03-22 05:24:00,231.311,231.323,231.295,231.304,53900000.0
2007-03-22 05:25:00,231.302,231.336,231.302,231.335,274500000.0
2007-03-22 05:26:00,231.329,231.347,231.308,231.343,229300000.0
2007-03-22 05:27:00,231.331,231.331,231.295,231.322,115100000.0
2007-03-22 05:28:00,231.347,231.355,231.332,231.336,61200000.0
2007-03-22 05:29:00,231.341,231.345,231.301,231.345,59600001.0
2007-03-22 05:30:00,231.341,231.35,231.334,231.334,177200001.0
2007-03-22 05:31:00,231.329,231.384,231.319,231.384,23500000.0
2007-03-22 05:32:00,231.367,231.386,231.343,231.374,170200000.0
2007-03-22 05:33:00,231.37,231.37,231.322,231.352,61600000.0
2007-03-22 05:34:00,231.301,231.369,231.299,231.343,88799999.0
2007-03-22 05:35:00,231.338,231.338,231.309,231.31,30300001.0
2007-03-22 05:36:00,231.32,231.342,231.314,231.319,121900000.0
2007-03-22 05:37:00,231.329,231.338,231.306,231.327,66400000.0
2007-03-22 05:38:00,231.335,231.357,231.333,231.341,61000000.0
2007-03-22 05:39:00,231.301,231.34,231.292,231.318,53500000.0
2007-03-22 05:40:00,231.321,231.334,231.297,231.328,96200000.0
2007-03-22 05:41:00,231.321,231.347,231.289,231.347,62000000.0
2007-03-22 05:42:00,231.365,231.365,231.345,231.345,81600000.0
2007-03-22 05:43:00,231.3,231.337,231.295,231.332,162099999.0
2007-03-22 05:44:00,231.327,231.365,231.305,231.343,177400000.0
2007-03-22 05:45:00,231.331,231.338,231.317,231.323,37100000.0
2007-03-22 05:46:00,231.327,231.333,231.277,231.333,52099999.0
2007-03-22 05:47:00,231.323,231.359,231.284,231.359,73300001.0
2007-03-22 05:48:00,231.37,231.393,231.358,231.369,59900000.0
2007-03-22 05:49:00,231.361,231.361,231.35,231.352,26600000.0
2007-03-22 05:50:00,231.363,231.371,231.356,231.356,55800002.0
2007-03-22 05:51:00,231.351,231.362,231.345,231.351,63300000.0
2007-03-22 05:52:00,231.344,231.357,231.335,231.344,36500000.0
2007-03-22 05:53:00,231.336,231.35,231.331,231.336,33800000.0
2007-03-22 05:54:00,231.34,231.348,231.332,231.339,120900000.0
2007-03-22 05:55:00,231.335,231.34,231.304,231.314,170500001.0
2007-03-22 05:56:00,231.316,231.329,231.292,231.323,68500000.0
2007-03-22 05:57:00,231.317,231.32,231.295,231.296,270100002.0
2007-03-22 05:58:00,231.305,231.316,231.274,231.316,188900001.0
2007-03-22 05:59:00,231.322,231.322,231.286,231.308,173300001.0
2007-03-22 06:00:00,231.311,231.32,231.298,231.312,175800000.0
2007-03-22 06:01:00,231.314,231.314,231.296,231.301,42600000.0
2007-03-22 06:02:00,231.297,231.307,231.277,231.277,82500000.0
2007-03-22 06:03:00,231.272,231.289,231.271,231.28,53700000.0
2007-03-22 06:04:00,231.278,231.278,231.256,231.265,54100001.0
2007-03-22 06:05:00,231.266,231.281,231.232,231.243,81900000.0
2007-03-22 06:06:00,231.234,231.256,231.234,231.256,31600000.0
2007-03-22 06:07:00,231.218,231.243,231.218,231.242,15600000.0
2007-03-22 06:08:00,231.235,231.258,231.232,231.258,127599999.0
2007-03-22 06:09:00,231.23,231.254,231.218,231.254,38499999.0
2007-03-22 06:10:00,231.236,231.252,231.227,231.227,74400000.0
2007-03-22 06:11:00,231.232,231.237,231.182,231.235,152799998.0
2007-03-22 06:12:00,231.248,231.256,231.234,231.234,40600000.0
2007-03-22 06:13:00,231.228,231.244,231.222,231.232,114500000.0
2007-03-22 06:14:00,231.249,231.258,231.203,231.24,74700000.0
2007-03-22 06:15:00,231.239,231.255,231.222,231.222,212400000.0
2007-03-22 06:16:00,231.244,231.244,231.23,231.233,37200000.0
2007-03-22 06:17:00,231.227,231.243,231.223,231.227,153899998.0
2007-03-22 06:18:00,231.232,231.234,231.203,231.218,27400000.0
2007-03-22 06:19:00,231.222,231.233,231.179,231.233,65900000.0
2007-03-22 06:20:00,231.229,231.229,231.189,231.226,65999999.0
2007-03-22 06:21:00,231.197,231.212,231.192,231.192,32500000.0
2007-03-22 06:22:00,231.227,231.234,231.162,231.162,93600000.0
2007-03-22 06:23:00,231.207,231.217,231.189,231.217,64300000.0
2007-03-22 06:24:00,231.222,231.223,231.159,231.159,28400000.0
2007-03-22 06:25:00,231.213,231.213,231.173,231.188,107200000.0
2007-03-22 06:26:00,231.184,231.19,231.159,231.183,141500000.0
2007-03-22 06:27:00,231.178,231.199,231.145,231.192,87899999.0
2007-03-22 06:28:00,231.179,231.199,231.179,231.191,47300000.0
2007-03-22 06:29:00,231.195,231.204,231.165,231.199,70800000.0
2007-03-22 06:30:00,231.205,231.246,231.193,231.246,92300000.0
2007-03-22 06:31:00,231.213,231.219,231.207,231.207,167500000.0
2007-03-22 06:32:00,231.217,231.233,231.182,231.221,81600000.0
2007-03-22 06:33:00,231.216,231.229,231.201,231.203,108299999.0
2007-03-22 06:34:00,231.232,231.253,231.22,231.23,272199999.0
2007-03-22 06:35:00,231.224,231.234,231.186,231.23,207700000.0
2007-03-22 06:36:00,231.218,231.221,231.203,231.206,149800002.0
2007-03-22 06:37:00,231.209,231.25,231.198,231.222,196400002.0
2007-03-22 06:38:00,231.212,231.233,231.17,231.213,210200000.0
2007-03-22 06:39:00,231.207,231.213,231.167,231.208,298100000.0
2007-03-22 06:40:00,231.205,231.21,231.182,231.183,268699999.0
2007-03-22 06:41:00,231.183,231.219,231.175,231.2,183800000.0
2007-03-22 06:42:00,231.187,231.211,231.152,231.21,214799999.0
2007-03-22 06:43:00,231.21,231.235,231.193,231.228,74200000.0
2007-03-22 06:44:00,231.213,231.219,231.196,231.198,332900000.0
2007-03-22 06:45:00,231.186,231.225,231.186,231.2,306099999.0
2007-03-22 06:46:00,231.19,231.211,231.168,231.195,132100000.0
2007-03-22 06:47:00,231.206,231.208,231.167,231.205,94100000.0
2007-03-22 06:48:00,231.193,231.211,231.177,231.197,131000001.0
2007-03-22 06:49:00,231.208,231.213,231.18,231.18,96700000.0
2007-03-22 06:50:00,231.218,231.233,231.215,231.223,115300001.0
2007-03-22 06:51:00,231.225,231.274,231.2,231.26,186000000.0
2007-03-22 06:52:00,231.258,231.258,231.22,231.233,241200001.0
2007-03-22 06:53:00,231.222,231.24,231.182,231.24,158899999.0
2007-03-22 06:54:00,231.216,231.251,231.2,231.205,163100001.0
2007-03-22 06:55:00,231.21,231.21,231.171,231.185,119400000.0
2007-03-22 06:56:00,231.168,231.195,231.168,231.18,300599999.0
2007-03-22 06:57:00,231.183,231.19,231.159,231.178,301599999.0
2007-03-22 06:58:00,231.182,231.196,231.171,231.187,450200000.0
2007-03-22 06:59:00,231.123,231.186,231.116,231.174,441799998.0
2007-03-22 07:00:00,231.166,231.19,231.13,231.172,524800003.0
2007-03-22 07:01:00,231.177,231.182,231.155,231.17,316499999.0
2007-03-22 07:02:00,231.171,231.173,231.142,231.17,367000001.0
2007-03-22 07:03:00,231.17,231.194,231.156,231.168,278400003.0
2007-03-22 07:04:00,231.183,231.202,231.172,231.176,295099999.0
2007-03-22 07:05:00,231.18,231.18,231.155,231.172,156799998.0
2007-03-22 07:06:00,231.167,231.181,231.143,231.143,266900000.0
2007-03-22 07:07:00,231.141,231.141,231.094,231.11,73900000.0
2007-03-22 07:08:00,231.095,231.095,231.041,231.064,151000000.0
2007-03-22 07:09:00,231.067,231.09,231.055,231.055,415800000.0
2007-03-22 07:10:00,231.072,231.083,231.038,231.083,163400001.0
2007-03-22 07:11:00,231.069,231.086,231.024,231.082,278099999.0
2007-03-22 07:12:00,231.082,231.106,231.076,231.088,226800001.0
2007-03-22 07:13:00,231.086,231.093,231.063,231.085,222300000.0
2007-03-22 07:14:00,231.087,231.107,231.079,231.107,253900000.0
2007-03-22 07:15:00,231.103,231.124,231.088,231.11,443600000.0
2007-03-22 07:16:00,231.108,231.116,231.101,231.111,270200001.0
2007-03-22 07:17:00,231.105,231.12,231.088,231.114,239299999.0
2007-03-22 07:18:00,231.12,231.151,231.086,231.151,155200000.0
2007-03-22 07:19:00,231.143,231.156,231.093,231.125,329200001.0
2007-03-22 07:20:00,231.108,231.131,231.069,231.108,230200001.0
2007-03-22 07:21:00,231.078,231.09,231.019,231.07,228499998.0
2007-03-22 07:22:00,231.085,231.092,231.015,231.075,95100001.0
2007-03-22 07:23:00,231.02,231.088,231.01,231.079,81500000.0
2007-03-22 07:24:00,231.073,231.09,231.043,231.086,109900000.0
2007-03-22 07:25:00,231.082,231.082,231.016,231.046,185800001.0
2007-03-22 07:26:00,231.067,231.067,231.048,231.05,195600001.0
2007-03-22 07:27:00,231.059,231.087,231.057,231.078,607200000.0
2007-03-22 07:28:00,231.084,231.116,231.084,231.102,502200002.0
2007-03-22 07:29:00,231.118,231.216,231.106,231.16,509400001.0
2007-03-22 07:30:00,231.176,231.202,231.169,231.195,519100002.0
2007-03-22 07:31:00,231.191,231.267,231.19,231.215,420599998.0
2007-03-22 07:32:00,231.224,231.245,231.216,231.245,203100001.0
2007-03-22 07:33:00,231.248,231.253,231.205,231.205,392900001.0
2007-03-22 07:34:00,231.194,231.242,231.193,231.225,307599999.0
2007-03-22 07:35:00,231.24,231.257,231.2,231.228,172400001.0
2007-03-22 07:36:00,231.23,231.254,231.208,231.236,156400000.0
2007-03-22 07:37:00,231.223,231.234,231.17,231.234,228199998.0
2007-03-22 07:38:00,231.235,231.245,231.203,231.244,181400000.0
2007-03-22 07:39:00,231.233,231.233,231.147,231.193,306600001.0
2007-03-22 07:40:00,231.186,231.194,231.173,231.173,138300000.0
2007-03-22 07:41:00,231.15,231.194,231.105,231.165,131400000.0
2007-03-22 07:42:00,231.113,231.178,231.113,231.178,44700000.0
2007-03-22 07:43:00,231.159,231.18,231.142,231.142,235400001.0
2007-03-22 07:44:00,231.164,231.192,231.146,231.17,327500002.0
2007-03-22 07:45:00,231.177,231.202,231.171,231.196,161699999.0
2007-03-22 07:46:00,231.21,231.217,231.156,231.208,179700001.0
2007-03-22 07:47:00,231.203,231.224,231.162,231.196,609699999.0
2007-03-22 07:48:00,231.208,231.208,231.149,231.198,295199998.0
2007-03-22 07:49:00,231.212,231.221,231.174,231.214,94700000.0
2007-03-22 07:50:00,231.198,231.21,231.142,231.202,122799999.0
2007-03-22 07:51:00,231.208,231.228,231.185,231.185,203000000.0
2007-03-22 07:52:00,231.208,231.213,231.169,231.19,164900000.0
2007-03-22 07:53:00,231.172,231.189,231.124,231.189,248599998.0
2007-03-22 07:54:00,231.151,231.157,231.124,231.129,173299999.0
2007-03-22 07:55:00,231.124,231.129,231.081,231.121,131000000.0
2007-03-22 07:56:00,231.118,231.152,231.102,231.138,147500000.0
2007-03-22 07:57:00,231.139,231.165,231.135,231.143,176199999.0
2007-03-22 07:58:00,231.14,231.147,231.115,231.115,135200001.0
2007-03-22 07:59:00,231.138,231.138,231.091,231.117,93600000.0
2007-03-22 08:00:00,231.116,231.121,231.085,231.108,230000001.0
2007-03-22 08:01:00,231.093,231.14,231.091,231.135,273700001.0
2007-03-22 08:02:00,231.144,231.172,231.138,231.157,114200000.0
2007-03-22 08:03:00,231.152,231.154,231.087,231.146,177100000.0
2007-03-22 08:04:00,231.146,231.146,231.123,231.123,63300000.0
2007-03-22 08:05:00,231.144,231.161,231.13,231.148,182400000.0
2007-03-22 08:06:00,231.134,231.163,231.129,231.161,202400001.0
2007-03-22 08:07:00,231.181,231.181,231.126,231.148,138000001.0
2007-03-22 08:08:00,231.133,231.161,231.114,231.161,148100000.0
2007-03-22 08:09:00,231.155,231.167,231.146,231.16,225800001.0
2007-03-22 08:10:00,231.155,231.155,231.075,231.09,148500000.0
2007-03-22 08:11:00,231.08,231.138,231.034,231.092,201200002.0
2007-03-22 08:12:00,231.116,231.136,231.105,231.115,56400000.0
2007-03-22 08:13:00,231.147,231.162,231.127,231.162,131700000.0
2007-03-22 08:14:00,231.15,231.15,231.105,231.141,131600000.0
2007-03-22 08:15:00,231.142,231.163,231.109,231.142,277700002.0
2007-03-22 08:16:00,231.14,231.14,231.111,231.111,47000000.0
2007-03-22 08:17:00,231.124,231.124,231.092,231.092,192100000.0
2007-03-22 08:18:00,231.074,231.098,231.036,231.08,371700001.0
2007-03-22 08:19:00,231.075,231.075,231.03,231.044,264300001.0
2007-03-22 08:20:00,231.037,231.074,230.983,231.01,202600001.0
2007-03-22 08:21:00,231.017,231.045,231.008,231.033,167999999.0
2007-03-22 08:22:00,231.037,231.056,230.999,231.043,107499999.0
2007-03-22 08:23:00,231.041,231.08,231.005,231.08,175000000.0
2007-03-22 08:24:00,231.07,231.12,231.07,231.093,345200000.0
2007-03-22 08:25:00,231.125,231.175,231.124,231.135,211300000.0
2007-03-22 08:26:00,231.118,231.118,231.064,231.073,165300001.0
2007-03-22 08:27:00,231.072,231.091,231.063,231.068,388500000.0
2007-03-22 08:28:00,231.067,231.078,231.046,231.055,156400002.0
2007-03-22 08:29:00,231.058,231.069,231.025,231.059,212500001.0
2007-03-22 08:30:00,231.065,231.089,231.013,231.013,67400000.0
2007-03-22 08:31:00,231.071,231.108,231.047,231.075,238300001.0
2007-03-22 08:32:00,231.076,231.077,231.005,231.005,309800000.0
2007-03-22 08:33:00,231.016,231.071,231.016,231.042,516900000.0
2007-03-22 08:34:00,231.047,231.057,231.023,231.053,218600001.0
2007-03-22 08:35:00,231.054,231.069,231.03,231.04,85600000.0
2007-03-22 08:36:00,231.046,231.09,231.045,231.071,422499998.0
2007-03-22 08:37:00,231.054,231.072,231.022,231.065,113899999.0
2007-03-22 08:38:00,231.068,231.08,231.034,231.055,155500000.0
2007-03-22 08:39:00,231.044,231.056,231.017,231.017,207799999.0
2007-03-22 08:40:00,231.019,231.042,231.004,231.007,188399999.0
2007-03-22 08:41:00,230.993,231.019,230.941,230.985,170100001.0
2007-03-22 08:42:00,230.997,231.029,230.981,231.005,110100001.0
2007-03-22 08:43:00,231.036,231.039,231.01,231.02,37000000.0
2007-03-22 08:44:00,231.009,231.028,230.994,231.025,348099995.0
2007-03-22 08:45:00,231.022,231.028,231.003,231.028,164000001.0
2007-03-22 08:46:00,231.023,231.023,230.953,231.003,206100000.0
2007-03-22 08:47:00,231.013,231.043,231.013,231.037,50400000.0
2007-03-22 08:48:00,231.031,231.111,231.031,231.111,58200000.0
2007-03-22 08:49:00,231.12,231.12,231.055,231.075,127499997.0
2007-03-22 08:50:00,231.062,231.092,231.036,231.042,145399999.0
2007-03-22 08:51:00,231.042,231.057,231.01,231.033,359800001.0
2007-03-22 08:52:00,231.025,231.07,231.006,231.02,240999999.0
2007-03-22 08:53:00,231.025,231.038,231.001,231.019,385400001.0
2007-03-22 08:54:00,230.989,230.989,230.844,230.844,146699999.0
2007-03-22 08:55:00,230.829,230.901,230.803,230.901,179100000.0
2007-03-22 08:56:00,230.892,230.899,230.847,230.873,331999998.0
2007-03-22 08:57:00,230.863,230.863,230.749,230.795,238699999.0
2007-03-22 08:58:00,230.779,230.78,230.695,230.697,95000001.0
2007-03-22 08:59:00,230.69,230.709,230.68,230.69,71400000.0
2007-03-22 09:00:00,230.71,230.739,230.683,230.723,306799999.0
2007-03-22 09:01:00,230.735,230.757,230.689,230.746,327199999.0
2007-03-22 09:02:00,230.743,230.779,230.698,230.753,183100001.0
2007-03-22 09:03:00,230.752,230.763,230.743,230.753,40300000.0
2007-03-22 09:04:00,230.739,230.782,230.734,230.775,289099997.0
2007-03-22 09:05:00,230.775,230.775,230.738,230.753,205300000.0
2007-03-22 09:06:00,230.723,230.768,230.678,230.762,215299999.0
2007-03-22 09:07:00,230.763,230.806,230.763,230.803,326200000.0
2007-03-22 09:08:00,230.798,230.798,230.757,230.78,198499999.0
2007-03-22 09:09:00,230.79,230.802,230.76,230.777,207700001.0
2007-03-22 09:10:00,230.776,230.805,230.776,230.791,151100000.0
2007-03-22 09:11:00,230.81,230.818,230.773,230.802,173599999.0
2007-03-22 09:12:00,230.796,230.832,230.796,230.832,111600000.0
2007-03-22 09:13:00,230.828,230.847,230.725,230.725,156800002.0
2007-03-22 09:14:00,230.719,230.738,230.696,230.707,218299998.0
2007-03-22 09:15:00,230.689,230.689,230.646,230.646,273300000.0
2007-03-22 09:16:00,230.648,230.707,230.648,230.67,151399999.0
2007-03-22 09:17:00,230.675,230.713,230.675,230.69,282900002.0
2007-03-22 09:18:00,230.699,230.73,230.693,230.693,267000000.0
2007-03-22 09:19:00,230.694,230.725,230.688,230.7,343100000.0
2007-03-22 09:20:00,230.718,230.774,230.707,230.774,157500002.0
2007-03-22 09:21:00,230.781,230.818,230.747,230.761,156199999.0
2007-03-22 09:22:00,230.762,230.849,230.762,230.849,167200000.0
2007-03-22 09:23:00,230.849,230.849,230.809,230.82,314599997.0
2007-03-22 09:24:00,230.809,230.821,230.747,230.768,477700002.0
2007-03-22 09:25:00,230.778,230.809,230.76,230.788,462399999.0
2007-03-22 09:26:00,230.786,230.821,230.775,230.778,363900000.0
2007-03-22 09:27:00,230.756,230.76,230.721,230.737,445500000.0
2007-03-22 09:28:00,230.745,230.765,230.718,230.76,262800000.0
2007-03-22 09:29:00,230.78,230.806,230.778,230.801,318399998.0
2007-03-22 09:30:00,230.807,230.837,230.783,230.814,464500002.0
2007-03-22 09:31:00,230.832,230.85,230.814,230.845,385100001.0
2007-03-22 09:32:00,230.839,230.853,230.794,230.81,390899999.0
2007-03-22 09:33:00,230.809,230.867,230.809,230.862,360000000.0
2007-03-22 09:34:00,230.86,230.959,230.849,230.959,565800003.0
2007-03-22 09:35:00,230.965,231.032,230.957,231.01,656800000.0
2007-03-22 09:36:00,231.026,231.026,230.972,231.007,937900001.0
2007-03-22 09:37:00,231.004,231.028,230.978,230.978,570399998.0
2007-03-22 09:38:00,230.984,231.082,230.972,231.082,523000001.0
2007-03-22 09:39:00,231.082,231.132,231.08,231.105,627300000.0
2007-03-22 09:40:00,231.09,231.101,231.04,231.075,566700004.0
2007-03-22 09:41:00,231.082,231.085,231.016,231.085,437599999.0
2007-03-22 09:42:00,231.082,231.101,231.062,231.09,213400000.0
2007-03-22 09:43:00,231.091,231.1,231.072,231.089,765400000.0
2007-03-22 09:44:00,231.093,231.109,231.053,231.075,609000001.0
2007-03-22 09:45:00,231.061,231.102,231.044,231.073,580799999.0
2007-03-22 09:46:00,231.077,231.105,231.073,231.105,501400000.0
2007-03-22 09:47:00,231.106,231.114,231.064,231.064,249300000.0
2007-03-22 09:48:00,231.05,231.051,231.019,231.033,352099999.0
2007-03-22 09:49:00,231.038,231.038,231.008,231.01,552999995.0
2007-03-22 09:50:00,230.999,231.006,230.954,230.982,489500001.0
2007-03-22 09:51:00,230.973,230.992,230.955,230.955,650999998.0
2007-03-22 09:52:00,230.94,230.954,230.841,230.88,821700001.0
2007-03-22 09:53:00,230.868,230.87,230.762,230.765,662899998.0
2007-03-22 09:54:00,230.77,230.782,230.746,230.778,781000000.0
2007-03-22 09:55:00,230.766,230.798,230.745,230.773,421600001.0
2007-03-22 09:56:00,230.755,230.755,230.689,230.704,713700003.0
2007-03-22 09:57:00,230.694,230.727,230.682,230.707,792100000.0
2007-03-22 09:58:00,230.699,230.732,230.699,230.727,505800001.0
2007-03-22 09:59:00,230.75,230.824,230.75,230.824,10400000.0
2007-03-22 10:00:00,230.819,230.882,230.81,230.878,41200001.0
2007-03-22 10:01:00,230.875,230.875,230.837,230.837,17800000.0
2007-03-22 10:02:00,230.83,230.841,230.813,230.837,61800000.0
2007-03-22 10:03:00,230.838,230.849,230.79,230.817,132399998.0
2007-03-22 10:04:00,230.817,230.828,230.81,230.828,29000000.0
2007-03-22 10:05:00,230.825,230.838,230.821,230.824,19400000.0
2007-03-22 10:06:00,230.801,230.822,230.782,230.789,63800000.0
2007-03-22 10:07:00,230.767,230.811,230.739,230.811,37300000.0
2007-03-22 10:08:00,230.806,230.823,230.791,230.81,83400000.0
2007-03-22 10:09:00,230.803,230.803,230.777,230.795,50899999.0
2007-03-22 10:10:00,230.817,230.861,230.817,230.857,39600000.0
2007-03-22 10:11:00,230.849,230.849,230.804,230.815,26100000.0
2007-03-22 10:12:00,230.843,230.862,230.828,230.851,45100000.0
2007-03-22 10:13:00,230.878,230.878,230.825,230.867,53400000.0
2007-03-22 10:14:00,230.885,230.915,230.874,230.914,39000001.0
2007-03-22 10:15:00,230.919,230.936,230.89,230.928,30400000.0
2007-03-22 10:16:00,230.925,230.925,230.901,230.903,19100000.0
2007-03-22 10:17:00,230.91,230.931,230.91,230.92,37400000.0
2007-03-22 10:18:00,230.9,230.9,230.845,230.845,49800000.0
2007-03-22 10:19:00,230.824,230.844,230.816,230.836,50200000.0
2007-03-22 10:20:00,230.844,230.847,230.833,230.835,65500000.0
2007-03-22 10:21:00,230.843,230.843,230.82,230.828,84900000.0
2007-03-22 10:22:00,230.819,230.868,230.81,230.868,12800000.0
2007-03-22 10:23:00,230.891,230.907,230.873,230.873,76699999.0
2007-03-22 10:24:00,230.893,230.919,230.893,230.898,46300000.0
2007-03-22 10:25:00,230.893,230.901,230.868,230.891,68999999.0
2007-03-22 10:26:00,230.888,230.911,230.869,230.911,52100000.0
2007-03-22 10:27:00,230.905,230.919,230.905,230.919,20000000.0
2007-03-22 10:28:00,230.906,230.924,230.886,230.9,41800000.0
2007-03-22 10:29:00,230.891,230.902,230.874,230.902,31999999.0
2007-03-22 10:30:00,230.869,230.89,230.857,230.885,22300000.0
2007-03-22 10:31:00,230.896,230.916,230.892,230.892,39700000.0
2007-03-22 10:32:00,230.894,230.937,230.874,230.935,60300001.0
2007-03-22 10:33:00,230.914,230.919,230.891,230.914,45500000.0
2007-03-22 10:34:00,230.905,230.908,230.866,230.878,29800000.0
2007-03-22 10:35:00,230.906,230.942,230.906,230.927,27000000.0
2007-03-22 10:36:00,230.924,230.948,230.919,230.932,64600000.0
2007-03-22 10:37:00,230.938,230.971,230.938,230.953,31400000.0
2007-03-22 10:38:00,230.96,230.981,230.951,230.98,49000000.0
2007-03-22 10:39:00,230.987,230.987,230.958,230.977,28500000.0
2007-03-22 10:40:00,230.985,231.008,230.985,231.008,16400000.0
2007-03-22 10:41:00,231.023,231.023,231.0,231.013,42000000.0
2007-03-22 10:42:00,231.026,231.026,230.987,231.002,66400000.0
2007-03-22 10:43:00,231.006,231.023,230.988,231.013,30700000.0
2007-03-22 10:44:00,231.015,231.039,231.015,231.021,35900000.0
2007-03-22 10:45:00,231.02,231.037,231.02,231.037,19600000.0
2007-03-22 10:46:00,231.031,231.058,231.031,231.058,24700000.0
2007-03-22 10:47:00,231.069,231.117,231.054,231.117,50300000.0
2007-03-22 10:48:00,231.12,231.123,231.102,231.114,85600001.0
2007-03-22 10:49:00,231.093,231.143,231.05,231.143,65899999.0
2007-03-22 10:50:00,231.181,231.182,231.151,231.179,103699998.0
2007-03-22 10:51:00,231.176,231.197,231.168,231.172,50600000.0
2007-03-22 10:52:00,231.16,231.163,231.116,231.13,55700001.0
2007-03-22 10:53:00,231.133,231.16,231.127,231.144,37500000.0
2007-03-22 10:54:00,231.167,231.182,231.15,231.173,44900001.0
2007-03-22 10:55:00,231.182,231.222,231.182,231.222,57700000.0
2007-03-22 10:56:00,231.186,231.186,231.164,231.168,73000000.0
2007-03-22 10:57:00,231.18,231.198,231.137,231.198,33000000.0
2007-03-22 10:58:00,231.19,231.21,231.167,231.167,29500000.0
2007-03-22 10:59:00,231.143,231.16,231.129,231.16,86200002.0
2007-03-22 11:00:00,231.15,231.162,231.133,231.139,40200001.0
2007-03-22 11:01:00,231.127,231.158,231.116,231.154,43700000.0
2007-03-22 11:02:00,231.15,231.175,231.134,231.134,41600000.0
2007-03-22 11:03:00,231.132,231.161,231.129,231.147,63400000.0
2007-03-22 11:04:00,231.17,231.217,231.17,231.193,22700000.0
2007-03-22 11:05:00,231.187,231.197,231.17,231.17,22000000.0
2007-03-22 11:06:00,231.184,231.198,231.184,231.194,34300000.0
2007-03-22 11:07:00,231.196,231.228,231.186,231.219,66100000.0
2007-03-22 11:08:00,231.221,231.221,231.203,231.214,31500000.0
2007-03-22 11:09:00,231.203,231.212,231.191,231.205,61100000.0
2007-03-22 11:10:00,231.23,231.26,231.23,231.252,77800000.0
2007-03-22 11:11:00,231.264,231.298,231.264,231.276,33800000.0
2007-03-22 11:12:00,231.268,231.282,231.262,231.262,49300000.0
2007-03-22 11:13:00,231.241,231.269,231.216,231.26,57800001.0
2007-03-22 11:14:00,231.272,231.272,231.223,231.225,83100000.0
2007-03-22 11:15:00,231.237,231.237,231.184,231.201,64700001.0
2007-03-22 11:16:00,231.21,231.212,231.187,231.2,72300000.0
2007-03-22 11:17:00,231.199,231.199,231.156,231.16,17600000.0
2007-03-22 11:18:00,231.148,231.148,231.119,231.143,41700000.0
2007-03-22 11:19:00,231.17,231.171,231.108,231.146,37600000.0
2007-03-22 11:20:00,231.147,231.19,231.139,231.187,41400000.0
2007-03-22 11:21:00,231.179,231.19,231.177,231.19,31600000.0
2007-03-22 11:22:00,231.193,231.22,231.193,231.22,56900000.0
2007-03-22 11:23:00,231.208,231.208,231.184,231.188,27300000.0
2007-03-22 11:24:00,231.186,231.187,231.165,231.171,78399999.0
2007-03-22 11:25:00,231.181,231.223,231.181,231.214,69400000.0
2007-03-22 11:26:00,231.251,231.382,231.251,231.373,33900000.0
2007-03-22 11:27:00,231.365,231.365,231.334,231.348,54700001.0
2007-03-22 11:28:00,231.331,231.353,231.323,231.339,100400001.0
2007-03-22 11:29:00,231.31,231.31,231.285,231.285,41699999.0
2007-03-22 11:30:00,231.479,231.626,231.479,231.626,11600000.0
2007-03-22 11:31:00,231.84,231.85,231.796,231.839,34500000.0
2007-03-22 11:32:00,231.877,231.927,231.877,231.927,8200000.0
2007-03-22 11:33:00,231.921,231.921,231.833,231.833,40600000.0
2007-03-22 11:34:00,231.832,231.832,231.793,231.793,67600000.0
2007-03-22 11:35:00,231.774,231.774,231.738,231.754,42000000.0
2007-03-22 11:36:00,231.751,231.793,231.751,231.775,41700000.0
2007-03-22 11:37:00,231.786,231.803,231.783,231.801,42100000.0
2007-03-22 11:38:00,231.801,231.83,231.801,231.818,85600001.0
2007-03-22 11:39:00,231.81,231.943,231.807,231.943,55400001.0
2007-03-22 11:40:00,231.961,231.961,231.857,231.857,27900000.0
2007-03-22 11:41:00,231.912,231.93,231.912,231.93,32600000.0
2007-03-22 11:42:00,231.959,231.961,231.919,231.919,27700000.0
2007-03-22 11:43:00,231.894,231.911,231.868,231.868,60499999.0
2007-03-22 11:44:00,231.852,231.87,231.834,231.839,34100000.0
2007-03-22 11:45:00,231.806,231.806,231.759,231.783,11600000.0
2007-03-22 11:46:00,231.8,231.83,231.786,231.83,64100001.0
2007-03-22 11:47:00,231.843,231.843,231.792,231.805,14800000.0
2007-03-22 11:48:00,231.82,231.82,231.777,231.782,39200000.0
2007-03-22 11:49:00,231.759,231.778,231.744,231.744,44900000.0
2007-03-22 11:50:00,231.726,231.726,231.676,231.698,44700000.0
2007-03-22 11:51:00,231.731,231.755,231.71,231.751,65300000.0
2007-03-22 11:52:00,231.719,231.719,231.678,231.678,43900000.0
2007-03-22 11:53:00,231.702,231.74,231.702,231.738,45100000.0
2007-03-22 11:54:00,231.715,231.715,231.687,231.694,27800000.0
2007-03-22 11:55:00,231.707,231.714,231.653,231.653,33000000.0
2007-03-22 11:56:00,231.637,231.637,231.604,231.609,30699999.0
2007-03-22 11:57:00,231.626,231.655,231.62,231.62,42600001.0
2007-03-22 11:58:00,231.592,231.598,231.563,231.598,43800000.0
2007-03-22 11:59:00,231.618,231.642,231.587,231.633,44900000.0
2007-03-22 12:00:00,231.669,231.713,231.664,231.713,53600000.0
2007-03-22 12:01:00,231.705,231.728,231.677,231.728,39000000.0
2007-03-22 12:02:00,231.762,231.789,231.756,231.756,24400000.0
2007-03-22 12:03:00,231.736,231.736,231.696,231.703,26800000.0
2007-03-22 12:04:00,231.695,231.73,231.695,231.708,59100000.0
2007-03-22 12:05:00,231.734,231.797,231.734,231.797,20300000.0
2007-03-22 12:06:00,231.782,231.804,231.779,231.804,11700000.0
2007-03-22 12:07:00,231.796,231.796,231.781,231.786,25200000.0
2007-03-22 12:08:00,231.79,231.828,231.79,231.795,59800000.0
2007-03-22 12:09:00,231.766,231.839,231.766,231.832,26100000.0
2007-03-22 12:10:00,231.809,231.839,231.809,231.822,34300000.0
2007-03-22 12:11:00,231.819,231.837,231.793,231.82,92400001.0
2007-03-22 12:12:00,231.824,231.837,231.801,231.837,33000000.0
2007-03-22 12:13:00,231.85,231.894,231.85,231.867,47000000.0
2007-03-22 12:14:00,231.85,231.86,231.801,231.82,46800001.0
2007-03-22 12:15:00,231.814,231.838,231.801,231.801,86800001.0
2007-03-22 12:16:00,231.826,231.854,231.826,231.854,52600000.0
2007-03-22 12:17:00,231.874,231.878,231.839,231.839,69100000.0
2007-03-22 12:18:00,231.805,231.831,231.793,231.829,49000000.0
2007-03-22 12:19:00,231.851,231.851,231.802,231.811,76100000.0
2007-03-22 12:20:00,231.803,231.856,231.801,231.856,28600000.0
2007-03-22 12:21:00,231.826,231.826,231.802,231.802,25899999.0
2007-03-22 12:22:00,231.78,231.802,231.727,231.736,96400001.0
2007-03-22 12:23:00,231.709,231.709,231.676,231.692,22500000.0
2007-03-22 12:24:00,231.708,231.725,231.707,231.72,65400001.0
2007-03-22 12:25:00,231.72,231.791,231.72,231.791,47800000.0
2007-03-22 12:26:00,231.784,231.806,231.775,231.797,51400000.0
2007-03-22 12:27:00,231.828,231.837,231.828,231.837,7000000.0
2007-03-22 12:28:00,231.858,231.858,231.797,231.797,20900000.0
2007-03-22 12:29:00,231.788,231.813,231.786,231.793,74500000.0
2007-03-22 12:30:00,231.794,231.802,231.782,231.782,41800001.0
2007-03-22 12:31:00,231.78,231.796,231.775,231.796,60000000.0
2007-03-22 12:32:00,231.794,231.8,231.778,231.778,39300000.0
2007-03-22 12:33:00,231.781,231.806,231.776,231.798,48000000.0
2007-03-22 12:34:00,231.801,231.807,231.79,231.79,37400000.0
2007-03-22 12:35:00,231.793,231.816,231.769,231.794,79600001.0
2007-03-22 12:36:00,231.813,231.828,231.799,231.816,71600002.0
2007-03-22 12:37:00,231.818,231.85,231.803,231.85,31699999.0
2007-03-22 12:38:00,231.852,231.879,231.844,231.869,21300000.0
2007-03-22 12:39:00,231.878,231.918,231.864,231.918,51900000.0
2007-03-22 12:40:00,231.941,231.985,231.941,231.985,47400000.0
2007-03-22 12:41:00,231.975,231.99,231.964,231.977,36800000.0
2007-03-22 12:42:00,231.969,231.987,231.969,231.978,33500000.0
2007-03-22 12:43:00,231.979,231.984,231.971,231.975,49200000.0
2007-03-22 12:44:00,231.986,231.999,231.982,231.999,38900001.0
2007-03-22 12:45:00,232.038,232.086,232.022,232.086,43800000.0
2007-03-22 12:46:00,232.131,232.188,232.131,232.167,32800000.0
2007-03-22 12:47:00,232.155,232.155,232.114,232.124,25800000.0
2007-03-22 12:48:00,232.124,232.143,232.11,232.114,74200000.0
2007-03-22 12:49:00,232.131,232.155,232.118,232.154,77900000.0
2007-03-22 12:50:00,232.145,232.173,232.117,232.117,38400000.0
2007-03-22 12:51:00,232.095,232.165,232.095,232.165,38000000.0
2007-03-22 12:52:00,232.168,232.179,232.112,232.125,36000000.0
2007-03-22 12:53:00,232.106,232.139,232.106,232.139,42099999.0
2007-03-22 12:54:00,232.138,232.159,232.132,232.135,34000000.0
2007-03-22 12:55:00,232.099,232.126,232.084,232.117,39200000.0
2007-03-22 12:56:00,232.134,232.151,232.09,232.095,65000000.0
2007-03-22 12:57:00,232.105,232.105,232.029,232.036,54100000.0
2007-03-22 12:58:00,232.039,232.082,232.029,232.082,30700000.0
2007-03-22 12:59:00,232.098,232.108,232.067,232.067,60199999.0
2007-03-22 13:00:00,232.079,232.096,232.055,232.085,59800001.0
2007-03-22 13:01:00,232.118,232.118,232.078,232.078,71299999.0
2007-03-22 13:02:00,232.067,232.073,232.047,232.073,40600000.0
2007-03-22 13:03:00,232.078,232.088,232.075,232.086,65199999.0
2007-03-22 13:04:00,232.088,232.129,232.088,232.118,34799999.0
2007-03-22 13:05:00,232.094,232.094,232.056,232.056,38300001.0
2007-03-22 13:06:00,232.069,232.07,232.035,232.035,53900001.0
2007-03-22 13:07:00,232.02,232.042,232.009,232.021,62099999.0
2007-03-22 13:08:00,231.996,231.996,231.976,231.982,28700000.0
2007-03-22 13:09:00,231.979,231.981,231.961,231.981,59300000.0
2007-03-22 13:10:00,231.958,231.974,231.938,231.951,61099999.0
2007-03-22 13:11:00,231.949,232.012,231.949,232.012,53500000.0
2007-03-22 13:12:00,232.014,232.057,231.995,232.057,41800000.0
2007-03-22 13:13:00,232.065,232.065,232.01,232.029,48100000.0
2007-03-22 13:14:00,232.043,232.043,231.989,231.989,70300000.0
2007-03-22 13:15:00,231.993,232.053,231.993,232.053,43100001.0
2007-03-22 13:16:00,231.992,231.992,231.9,231.941,20700000.0
2007-03-22 13:17:00,231.931,231.959,231.921,231.921,46800000.0
2007-03-22 13:18:00,231.895,231.903,231.846,231.846,45800000.0
2007-03-22 13:19:00,231.852,231.889,231.826,231.889,41699999.0
2007-03-22 13:20:00,231.887,231.887,231.871,231.871,52599999.0
2007-03-22 13:21:00,231.87,231.883,231.867,231.869,26100000.0
2007-03-22 13:22:00,231.859,231.876,231.859,231.876,6800000.0
2007-03-22 13:23:00,231.875,231.89,231.875,231.88,63700000.0
2007-03-22 13:24:00,231.878,231.899,231.861,231.883,50299999.0
2007-03-22 13:25:00,231.887,231.926,231.878,231.926,67400000.0
2007-03-22 13:26:00,231.91,231.93,231.906,231.915,58400000.0
2007-03-22 13:27:00,231.908,231.908,231.888,231.904,31800000.0
2007-03-22 13:28:00,231.891,231.891,231.856,231.856,54200000.0
2007-03-22 13:29:00,231.864,231.875,231.861,231.875,59300000.0
2007-03-22 13:30:00,231.872,231.872,231.815,231.843,41800000.0
2007-03-22 13:31:00,231.853,231.874,231.84,231.874,30600000.0
2007-03-22 13:32:00,231.867,231.867,231.833,231.853,22100000.0
2007-03-22 13:33:00,231.886,231.886,231.867,231.872,21900000.0
2007-03-22 13:34:00,231.852,231.855,231.841,231.855,25500000.0
2007-03-22 13:35:00,231.866,231.875,231.818,231.875,73700002.0
2007-03-22 13:36:00,231.874,231.886,231.85,231.886,32700000.0
2007-03-22 13:37:00,231.885,231.951,231.883,231.945,69300001.0
2007-03-22 13:38:00,231.922,231.923,231.894,231.904,28400000.0
2007-03-22 13:39:00,231.897,231.904,231.882,231.892,90400001.0
2007-03-22 13:40:00,231.893,231.898,231.846,231.873,51500000.0
2007-03-22 13:41:00,231.881,231.899,231.864,231.878,39800000.0
2007-03-22 13:42:00,231.893,231.899,231.89,231.899,31400000.0
2007-03-22 13:43:00,231.912,231.964,231.912,231.963,57399999.0
2007-03-22 13:44:00,231.955,231.975,231.95,231.964,61100000.0
2007-03-22 13:45:00,231.932,231.932,231.885,231.885,31900000.0
2007-03-22 13:46:00,231.865,231.865,231.819,231.834,40000000.0
2007-03-22 13:47:00,231.843,231.856,231.812,231.852,42200000.0
2007-03-22 13:48:00,231.895,231.943,231.895,231.943,56900001.0
2007-03-22 13:49:00,231.926,231.939,231.894,231.914,56599999.0
2007-03-22 13:50:00,231.917,231.917,231.868,231.868,50300000.0
2007-03-22 13:51:00,231.864,231.891,231.846,231.891,87899999.0
2007-03-22 13:52:00,231.914,231.914,231.86,231.89,54400000.0
2007-03-22 13:53:00,231.91,231.915,231.883,231.885,48399999.0
2007-03-22 13:54:00,231.91,231.928,231.891,231.9,26000000.0
2007-03-22 13:55:00,231.89,231.892,231.855,231.881,41400000.0
2007-03-22 13:56:00,231.872,231.872,231.853,231.853,26900000.0
2007-03-22 13:57:00,231.818,231.826,231.787,231.807,55700000.0
2007-03-22 13:58:00,231.789,231.8,231.765,231.775,75399998.0
2007-03-22 13:59:00,231.768,231.797,231.763,231.797,25500000.0
2007-03-22 14:00:00,231.8,231.816,231.751,231.751,41500000.0
2007-03-22 14:01:00,231.757,231.762,231.736,231.74,29100000.0
2007-03-22 14:02:00,231.735,231.762,231.735,231.758,41300000.0
2007-03-22 14:03:00,231.768,231.783,231.755,231.771,33400000.0
2007-03-22 14:04:00,231.733,231.733,231.641,231.646,18500000.0
2007-03-22 14:05:00,231.64,231.642,231.573,231.575,22000000.0
2007-03-22 14:06:00,231.538,231.538,231.422,231.422,33400000.0
2007-03-22 14:07:00,231.432,231.458,231.4,231.446,31200000.0
2007-03-22 14:08:00,231.456,231.468,231.433,231.433,39100000.0
2007-03-22 14:09:00,231.434,231.455,231.41,231.455,56300000.0
2007-03-22 14:10:00,231.467,231.565,231.467,231.564,36100000.0
2007-03-22 14:11:00,231.542,231.542,231.473,231.473,49800000.0
2007-03-22 14:12:00,231.431,231.431,231.354,231.354,29400000.0
2007-03-22 14:13:00,231.375,231.397,231.361,231.361,27900000.0
2007-03-22 14:14:00,231.364,231.414,231.364,231.414,43900000.0
2007-03-22 14:15:00,231.387,231.389,231.344,231.345,33000000.0
2007-03-22 14:16:00,231.351,231.358,231.29,231.298,62500000.0
2007-03-22 14:17:00,231.323,231.376,231.323,231.376,20200000.0
2007-03-22 14:18:00,231.391,231.404,231.359,231.388,55100000.0
2007-03-22 14:19:00,231.419,231.447,231.419,231.433,10600000.0
2007-03-22 14:20:00,231.447,231.471,231.447,231.462,54200000.0
2007-03-22 14:21:00,231.448,231.519,231.447,231.519,67500001.0
2007-03-22 14:22:00,231.539,231.556,231.519,231.555,32500000.0
2007-03-22 14:23:00,231.569,231.648,231.552,231.641,82300000.0
2007-03-22 14:24:00,231.659,231.761,231.659,231.741,49200000.0
2007-03-22 14:25:00,231.749,231.767,231.729,231.749,69600000.0
2007-03-22 14:26:00,231.738,231.738,231.672,231.694,43400000.0
2007-03-22 14:27:00,231.7,231.7,231.642,231.658,32600000.0
2007-03-22 14:28:00,231.68,231.694,231.655,231.662,39400000.0
2007-03-22 14:29:00,231.646,231.669,231.629,231.633,75900001.0
2007-03-22 14:30:00,231.623,231.653,231.61,231.61,101600001.0
2007-03-22 14:31:00,231.612,231.642,231.604,231.638,79400000.0
2007-03-22 14:32:00,231.661,231.674,231.621,231.621,50100001.0
2007-03-22 14:33:00,231.614,231.638,231.606,231.613,38900000.0
2007-03-22 14:34:00,231.631,231.639,231.616,231.632,74000000.0
2007-03-22 14:35:00,231.639,231.674,231.635,231.662,66100000.0
2007-03-22 14:36:00,231.662,231.662,231.629,231.647,44100000.0
2007-03-22 14:37:00,231.646,231.657,231.624,231.657,46600000.0
2007-03-22 14:38:00,231.658,231.679,231.658,231.662,69500000.0
2007-03-22 14:39:00,231.684,231.698,231.666,231.673,44100000.0
2007-03-22 14:40:00,231.688,231.832,231.68,231.832,54600000.0
2007-03-22 14:41:00,231.861,231.932,231.861,231.892,51599999.0
2007-03-22 14:42:00,231.87,231.87,231.743,231.743,43600000.0
2007-03-22 14:43:00,231.738,231.758,231.7,231.7,43600000.0
2007-03-22 14:44:00,231.699,231.736,231.699,231.735,47700000.0
2007-03-22 14:45:00,231.744,231.759,231.702,231.714,41800000.0
2007-03-22 14:46:00,231.711,231.752,231.711,231.749,27500000.0
2007-03-22 14:47:00,231.741,231.741,231.714,231.74,35400000.0
2007-03-22 14:48:00,231.766,231.782,231.746,231.779,52300001.0
2007-03-22 14:49:00,231.774,231.774,231.768,231.768,3400000.0
2007-03-22 14:50:00,231.767,231.811,231.765,231.811,51300000.0
2007-03-22 14:51:00,231.823,231.9,231.819,231.896,63300000.0
2007-03-22 14:52:00,231.866,231.897,231.861,231.871,64400000.0
2007-03-22 14:53:00,231.846,231.846,231.819,231.819,17600000.0
2007-03-22 14:54:00,231.801,231.832,231.782,231.832,20600000.0
2007-03-22 14:55:00,231.796,231.811,231.78,231.78,57800000.0
2007-03-22 14:56:00,231.805,231.811,231.785,231.801,32500000.0
2007-03-22 14:57:00,231.808,231.823,231.801,231.806,29400000.0
2007-03-22 14:58:00,231.804,231.823,231.804,231.823,35300000.0
2007-03-22 14:59:00,231.786,231.798,231.753,231.755,41800000.0
2007-03-22 15:00:00,231.745,231.767,231.734,231.742,46300000.0
2007-03-22 15:01:00,231.733,231.737,231.718,231.737,53900000.0
2007-03-22 15:02:00,231.747,231.747,231.692,231.711,67300000.0
2007-03-22 15:03:00,231.709,231.725,231.698,231.725,64100001.0
2007-03-22 15:04:00,231.718,231.743,231.681,231.743,15600000.0
2007-03-22 15:05:00,231.731,231.746,231.704,231.746,40500000.0
2007-03-22 15:06:00,231.733,231.756,231.733,231.751,33000000.0
2007-03-22 15:07:00,231.75,231.774,231.749,231.749,27000000.0
2007-03-22 15:08:00,231.751,231.775,231.751,231.77,27100000.0
2007-03-22 15:09:00,231.753,231.767,231.732,231.74,35400000.0
2007-03-22 15:10:00,231.732,231.734,231.714,231.72,43800000.0
2007-03-22 15:11:00,231.701,231.721,231.694,231.705,65500000.0
2007-03-22 15:12:00,231.706,231.741,231.704,231.726,66300001.0
2007-03-22 15:13:00,231.726,231.733,231.708,231.733,29300000.0
2007-03-22 15:14:00,231.727,231.749,231.716,231.73,53500000.0
2007-03-22 15:15:00,231.733,231.776,231.721,231.774,95200000.0
2007-03-22 15:16:00,231.788,231.805,231.781,231.788,26900000.0
2007-03-22 15:17:00,231.778,231.828,231.778,231.814,71800000.0
2007-03-22 15:18:00,231.829,231.853,231.829,231.844,48400000.0
2007-03-22 15:19:00,231.845,231.874,231.838,231.86,68599999.0
2007-03-22 15:20:00,231.854,231.854,231.808,231.812,17900000.0
2007-03-22 15:21:00,231.812,231.814,231.787,231.794,75500000.0
2007-03-22 15:22:00,231.776,231.833,231.776,231.833,32400000.0
2007-03-22 15:23:00,231.838,231.846,231.822,231.838,49200000.0
2007-03-22 15:24:00,231.854,231.858,231.838,231.858,50500000.0
2007-03-22 15:25:00,231.83,231.845,231.81,231.835,50600000.0
2007-03-22 15:26:00,231.834,231.886,231.834,231.865,40400000.0
2007-03-22 15:27:00,231.859,231.883,231.852,231.88,58700000.0
2007-03-22 15:28:00,231.893,231.903,231.884,231.899,46300001.0
2007-03-22 15:29:00,231.912,231.92,231.875,231.875,44100000.0
2007-03-22 15:30:00,231.859,231.878,231.856,231.856,25500000.0
2007-03-22 15:31:00,231.844,231.864,231.844,231.856,44500000.0
2007-03-22 15:32:00,231.868,231.914,231.868,231.898,42700000.0
2007-03-22 15:33:00,231.878,231.895,231.868,231.882,38300000.0
2007-03-22 15:34:00,231.881,231.881,231.834,231.844,60200000.0
2007-03-22 15:35:00,231.857,231.914,231.857,231.914,33000000.0
2007-03-22 15:36:00,231.9,231.914,231.877,231.877,59900000.0
2007-03-22 15:37:00,231.843,231.858,231.827,231.837,46500000.0
2007-03-22 15:38:00,231.814,231.855,231.814,231.855,81800002.0
2007-03-22 15:39:00,231.836,231.857,231.829,231.847,52600000.0
2007-03-22 15:40:00,231.83,231.851,231.826,231.826,22400000.0
2007-03-22 15:41:00,231.85,231.861,231.81,231.81,51899999.0
2007-03-22 15:42:00,231.772,231.772,231.704,231.708,14900000.0
2007-03-22 15:43:00,231.698,231.816,231.698,231.816,18700000.0
2007-03-22 15:44:00,231.823,231.827,231.797,231.814,92899999.0
2007-03-22 15:45:00,231.829,231.829,231.796,231.796,34900000.0
2007-03-22 15:46:00,231.807,231.816,231.799,231.807,55100000.0
2007-03-22 15:47:00,231.8,231.828,231.788,231.816,69600000.0
2007-03-22 15:48:00,231.784,231.804,231.773,231.791,41300000.0
2007-03-22 15:49:00,231.801,231.822,231.797,231.799,52600000.0
2007-03-22 15:50:00,231.798,231.811,231.788,231.796,19200000.0
2007-03-22 15:51:00,231.793,231.812,231.771,231.772,53000000.0
2007-03-22 15:52:00,231.764,231.764,231.716,231.718,74300000.0
2007-03-22 15:53:00,231.705,231.74,231.697,231.705,70400000.0
2007-03-22 15:54:00,231.736,231.736,231.687,231.687,53300001.0
2007-03-22 15:55:00,231.681,231.681,231.649,231.66,35400000.0
2007-03-22 15:56:00,231.661,231.661,231.641,231.641,55099999.0
2007-03-22 15:57:00,231.631,231.639,231.572,231.572,52700001.0
2007-03-22 15:58:00,231.608,231.688,231.608,231.688,40700000.0
2007-03-22 15:59:00,231.693,231.725,231.674,231.725,35600000.0
2007-03-22 16:00:00,231.725,231.779,231.708,231.763,75299999.0
2007-03-22 16:01:00,231.769,231.786,231.725,231.725,109399999.0
2007-03-22 16:02:00,231.721,231.721,231.686,231.699,30000000.0
2007-03-22 16:03:00,231.682,231.708,231.677,231.708,33000000.0
2007-03-22 16:04:00,231.743,231.743,231.7,231.711,59400001.0
2007-03-22 16:05:00,231.706,231.746,231.706,231.737,33500000.0
2007-03-22 16:06:00,231.762,231.833,231.762,231.803,55600000.0
2007-03-22 16:07:00,231.768,231.79,231.726,231.726,39200000.0
2007-03-22 16:08:00,231.715,231.769,231.715,231.769,12700000.0
2007-03-22 16:09:00,231.769,231.769,231.72,231.729,62600001.0
2007-03-22 16:10:00,231.69,231.709,231.678,231.696,65200000.0
2007-03-22 16:11:00,231.704,231.718,231.689,231.718,50500000.0
2007-03-22 16:12:00,231.714,231.727,231.704,231.71,41100000.0
2007-03-22 16:13:00,231.703,231.728,231.703,231.705,76100000.0
2007-03-22 16:14:00,231.707,231.745,231.698,231.745,29100000.0
2007-03-22 16:15:00,231.733,231.747,231.728,231.747,44800000.0
2007-03-22 16:16:00,231.734,231.767,231.734,231.742,58300001.0
2007-03-22 16:17:00,231.736,231.753,231.734,231.742,39800000.0
2007-03-22 16:18:00,231.731,231.752,231.717,231.745,44200000.0
2007-03-22 16:19:00,231.728,231.728,231.687,231.71,96099998.0
2007-03-22 16:20:00,231.706,231.706,231.69,231.694,37000000.0
2007-03-22 16:21:00,231.701,231.758,231.691,231.718,57000000.0
2007-03-22 16:22:00,231.713,231.751,231.698,231.704,40000000.0
2007-03-22 16:23:00,231.697,231.748,231.688,231.748,48300001.0
2007-03-22 16:24:00,231.723,231.742,231.697,231.697,35900000.0
2007-03-22 16:25:00,231.682,231.71,231.665,231.71,31600000.0
2007-03-22 16:26:00,231.699,231.731,231.693,231.713,54200000.0
2007-03-22 16:27:00,231.697,231.708,231.642,231.642,112299999.0
2007-03-22 16:28:00,231.684,231.684,231.652,231.666,63500000.0
2007-03-22 16:29:00,231.647,231.673,231.646,231.673,37599999.0
2007-03-22 16:30:00,231.686,231.7,231.65,231.68,53300000.0
2007-03-22 16:31:00,231.674,231.705,231.663,231.705,74199999.0
2007-03-22 16:32:00,231.715,231.715,231.678,231.702,51900000.0
2007-03-22 16:33:00,231.686,231.712,231.665,231.712,79499998.0
2007-03-22 16:34:00,231.713,231.713,231.695,231.705,35000000.0
2007-03-22 16:35:00,231.707,231.721,231.701,231.708,38300000.0
2007-03-22 16:36:00,231.722,231.742,231.707,231.716,53699999.0
2007-03-22 16:37:00,231.722,231.727,231.711,231.716,43600000.0
2007-03-22 16:38:00,231.726,231.745,231.723,231.73,27800000.0
2007-03-22 16:39:00,231.707,231.726,231.702,231.71,45300000.0
2007-03-22 16:40:00,231.694,231.694,231.634,231.685,38500000.0
2007-03-22 16:41:00,231.687,231.694,231.67,231.693,39899999.0
2007-03-22 16:42:00,231.704,231.72,231.704,231.704,51000000.0
2007-03-22 16:43:00,231.711,231.721,231.667,231.684,33700000.0
2007-03-22 16:44:00,231.669,231.708,231.669,231.7,52400000.0
2007-03-22 16:45:00,231.744,231.758,231.738,231.751,72700000.0
2007-03-22 16:46:00,231.746,231.767,231.74,231.757,89100000.0
2007-03-22 16:47:00,231.77,231.782,231.77,231.782,21300000.0
2007-03-22 16:48:00,231.775,231.8,231.775,231.779,16400000.0
2007-03-22 16:49:00,231.792,231.815,231.787,231.787,36800000.0
2007-03-22 16:50:00,231.774,231.774,231.702,231.736,36800000.0
2007-03-22 16:51:00,231.728,231.743,231.701,231.714,71900000.0
2007-03-22 16:52:00,231.733,231.738,231.71,231.727,55400000.0
2007-03-22 16:53:00,231.714,231.74,231.711,231.72,47100000.0
2007-03-22 16:54:00,231.721,231.762,231.71,231.762,37000000.0
2007-03-22 16:55:00,231.772,231.772,231.768,231.768,36199999.0
2007-03-22 16:56:00,231.79,231.797,231.771,231.782,38100000.0
2007-03-22 16:57:00,231.779,231.786,231.74,231.752,39500000.0
2007-03-22 16:58:00,231.744,231.761,231.744,231.76,60100001.0
2007-03-22 16:59:00,231.761,231.761,231.74,231.751,67800001.0
2007-03-22 17:00:00,231.741,231.774,231.741,231.766,44600000.0
2007-03-22 17:01:00,231.764,231.77,231.752,231.752,101700001.0
2007-03-22 17:02:00,231.755,231.783,231.755,231.757,49800000.0
2007-03-22 17:03:00,231.742,231.747,231.707,231.707,74100000.0
2007-03-22 17:04:00,231.697,231.706,231.661,231.692,91500000.0
2007-03-22 17:05:00,231.685,231.685,231.614,231.625,51200001.0
2007-03-22 17:06:00,231.604,231.625,231.594,231.625,81300000.0
2007-03-22 17:07:00,231.63,231.643,231.61,231.636,55100000.0
2007-03-22 17:08:00,231.628,231.635,231.613,231.613,57400000.0
2007-03-22 17:09:00,231.588,231.599,231.549,231.549,83200000.0
2007-03-22 17:10:00,231.558,231.577,231.558,231.568,39500000.0
2007-03-22 17:11:00,231.569,231.585,231.549,231.578,103500000.0
2007-03-22 17:12:00,231.561,231.561,231.524,231.524,23800000.0
2007-03-22 17:13:00,231.493,231.546,231.477,231.541,30000000.0
2007-03-22 17:14:00,231.553,231.553,231.531,231.552,31700000.0
2007-03-22 17:15:00,231.568,231.584,231.566,231.582,57000000.0
2007-03-22 17:16:00,231.588,231.599,231.576,231.578,57700000.0
2007-03-22 17:17:00,231.588,231.624,231.573,231.624,72800000.0
2007-03-22 17:18:00,231.602,231.628,231.591,231.611,46900000.0
2007-03-22 17:19:00,231.616,231.648,231.615,231.648,43400000.0
2007-03-22 17:20:00,231.648,231.673,231.648,231.666,33400000.0
2007-03-22 17:21:00,231.672,231.689,231.665,231.688,25400000.0
2007-03-22 17:22:00,231.697,231.697,231.663,231.663,23100000.0
2007-03-22 17:23:00,231.648,231.687,231.631,231.681,40300000.0
2007-03-22 17:24:00,231.682,231.684,231.653,231.653,27900000.0
2007-03-22 17:25:00,231.672,231.688,231.644,231.688,44400000.0
2007-03-22 17:26:00,231.699,231.707,231.681,231.681,44500000.0
2007-03-22 17:27:00,231.685,231.715,231.685,231.701,44600000.0
2007-03-22 17:28:00,231.701,231.71,231.668,231.71,44800000.0
2007-03-22 17:29:00,231.72,231.72,231.688,231.689,50600000.0
2007-03-22 17:30:00,231.684,231.699,231.659,231.69,66700000.0
2007-03-22 17:31:00,231.7,231.715,231.671,231.698,45399999.0
2007-03-22 17:32:00,231.718,231.749,231.718,231.74,48700000.0
2007-03-22 17:33:00,231.74,231.797,231.736,231.796,46500000.0
2007-03-22 17:34:00,231.8,231.8,231.77,231.796,57300000.0
2007-03-22 17:35:00,231.774,231.774,231.752,231.767,28900000.0
2007-03-22 17:36:00,231.765,231.781,231.758,231.758,21000000.0
2007-03-22 17:37:00,231.728,231.776,231.71,231.769,48500000.0
2007-03-22 17:38:00,231.748,231.775,231.732,231.757,54700000.0
2007-03-22 17:39:00,231.781,231.781,231.765,231.776,33700000.0
2007-03-22 17:40:00,231.74,231.757,231.732,231.74,44700000.0
2007-03-22 17:41:00,231.729,231.758,231.729,231.756,53900000.0
2007-03-22 17:42:00,231.769,231.769,231.708,231.708,36600000.0
2007-03-22 17:43:00,231.771,231.777,231.755,231.755,37300000.0
2007-03-22 17:44:00,231.768,231.768,231.747,231.749,27100000.0
2007-03-22 17:45:00,231.737,231.791,231.737,231.776,55999999.0
2007-03-22 17:46:00,231.792,231.842,231.792,231.798,42900001.0
2007-03-22 17:47:00,231.784,231.788,231.775,231.788,26000000.0
2007-03-22 17:48:00,231.796,231.819,231.789,231.806,44000000.0
2007-03-22 17:49:00,231.803,231.833,231.785,231.785,54600000.0
2007-03-22 17:50:00,231.803,231.827,231.803,231.823,25900000.0
2007-03-22 17:51:00,231.808,231.822,231.78,231.805,31900000.0
2007-03-22 17:52:00,231.793,231.808,231.785,231.802,38100000.0
2007-03-22 17:53:00,231.811,231.812,231.758,231.758,66200000.0
2007-03-22 17:54:00,231.743,231.76,231.732,231.735,60600000.0
2007-03-22 17:55:00,231.736,231.753,231.73,231.732,59600000.0
2007-03-22 17:56:00,231.709,231.727,231.706,231.718,24500000.0
2007-03-22 17:57:00,231.706,231.733,231.702,231.728,64000001.0
2007-03-22 17:58:00,231.732,231.745,231.689,231.689,35800000.0
2007-03-22 17:59:00,231.701,231.71,231.657,231.69,66500000.0
2007-03-22 18:00:00,231.698,231.712,231.654,231.692,28000000.0
2007-03-22 18:01:00,231.705,231.722,231.685,231.707,76100000.0
2007-03-22 18:02:00,231.725,231.784,231.725,231.777,24700000.0
2007-03-22 18:03:00,231.765,231.785,231.764,231.775,80500001.0
2007-03-22 18:04:00,231.774,231.814,231.774,231.813,61400000.0
2007-03-22 18:05:00,231.815,231.834,231.808,231.815,38700001.0
2007-03-22 18:06:00,231.829,231.849,231.797,231.832,37700001.0
2007-03-22 18:07:00,231.84,231.88,231.835,231.835,61400001.0
2007-03-22 18:08:00,231.842,231.855,231.841,231.85,34400000.0
2007-03-22 18:09:00,231.844,231.849,231.816,231.846,41400000.0
2007-03-22 18:10:00,231.824,231.847,231.822,231.847,28100000.0
2007-03-22 18:11:00,231.846,231.86,231.83,231.83,106899999.0
2007-03-22 18:12:00,231.809,231.855,231.8,231.855,83700001.0
2007-03-22 18:13:00,231.87,231.923,231.87,231.898,89200000.0
2007-03-22 18:14:00,231.936,231.939,231.889,231.893,61900000.0
2007-03-22 18:15:00,231.88,231.88,231.865,231.865,21400000.0
2007-03-22 18:16:00,231.845,231.869,231.84,231.855,64300000.0
2007-03-22 18:17:00,231.872,231.896,231.872,231.882,26400000.0
2007-03-22 18:18:00,231.903,231.903,231.834,231.877,64000000.0
2007-03-22 18:19:00,231.889,231.889,231.886,231.886,6800000.0
2007-03-22 18:20:00,231.902,231.904,231.886,231.892,37800000.0
2007-03-22 18:21:00,231.912,231.921,231.897,231.912,47900000.0
2007-03-22 18:22:00,231.911,231.94,231.901,231.94,88900001.0
2007-03-22 18:23:00,231.936,231.936,231.891,231.897,26700000.0
2007-03-22 18:24:00,231.9,231.93,231.881,231.881,45400000.0
2007-03-22 18:25:00,231.884,231.884,231.853,231.858,23000000.0
2007-03-22 18:26:00,231.868,231.873,231.858,231.858,50800000.0
2007-03-22 18:27:00,231.87,231.87,231.831,231.86,46599999.0
2007-03-22 18:28:00,231.863,231.886,231.861,231.873,83300000.0
2007-03-22 18:29:00,231.877,231.885,231.855,231.869,54600000.0
2007-03-22 18:30:00,231.865,231.874,231.823,231.843,32300000.0
2007-03-22 18:31:00,231.885,231.886,231.714,231.72,47400000.0
2007-03-22 18:32:00,231.724,231.9,231.714,231.9,29400000.0
2007-03-22 18:33:00,231.908,231.939,231.895,231.907,67000000.0
2007-03-22 18:34:00,231.88,231.89,231.863,231.87,46200000.0
2007-03-22 18:35:00,231.882,231.929,231.876,231.912,49600000.0
2007-03-22 18:36:00,231.923,231.945,231.915,231.935,60200000.0
2007-03-22 18:37:00,231.945,232.061,231.945,232.061,29900000.0
2007-03-22 18:38:00,232.1,232.124,232.069,232.11,53400000.0
2007-03-22 18:39:00,232.096,232.127,232.08,232.127,70600000.0
2007-03-22 18:40:00,232.132,232.139,232.091,232.091,39000000.0
2007-03-22 18:41:00,232.094,232.094,232.03,232.03,83699999.0
2007-03-22 18:42:00,232.035,232.058,232.032,232.058,68500000.0
2007-03-22 18:43:00,232.055,232.176,232.048,232.167,73100002.0
2007-03-22 18:44:00,232.158,232.173,232.15,232.168,38100000.0
2007-03-22 18:45:00,232.161,232.165,232.094,232.094,60600000.0
2007-03-22 18:46:00,232.099,232.165,232.046,232.046,39200000.0
2007-03-22 18:47:00,232.024,232.055,232.016,232.034,40700000.0
2007-03-22 18:48:00,232.098,232.111,232.071,232.097,54300000.0
2007-03-22 18:49:00,232.111,232.149,232.104,232.121,28200000.0
2007-03-22 18:50:00,232.128,232.15,232.074,232.074,75400000.0
2007-03-22 18:51:00,232.062,232.086,232.027,232.027,23200000.0
2007-03-22 18:52:00,232.004,232.018,231.985,232.006,79600001.0
2007-03-22 18:53:00,232.012,232.012,231.924,231.937,51500000.0
2007-03-22 18:54:00,231.917,231.964,231.915,231.957,26900000.0
2007-03-22 18:55:00,231.968,231.971,231.957,231.96,28400000.0
2007-03-22 18:56:00,231.978,231.992,231.978,231.992,11600000.0
2007-03-22 18:57:00,232.001,232.001,231.977,231.979,48400000.0
2007-03-22 18:58:00,232.012,232.012,231.96,231.96,53300000.0
2007-03-22 18:59:00,231.952,231.967,231.943,231.954,64399999.0
2007-03-22 19:00:00,231.94,231.949,231.915,231.933,57700001.0
2007-03-22 19:01:00,231.937,231.94,231.904,231.916,47000000.0
2007-03-22 19:02:00,231.925,231.957,231.925,231.953,12700000.0
2007-03-22 19:03:00,231.95,231.95,231.942,231.945,7900000.0
2007-03-22 19:04:00,231.937,231.951,231.937,231.945,52200000.0
2007-03-22 19:05:00,231.974,232.0,231.974,231.996,51700001.0
2007-03-22 19:06:00,232.009,232.022,231.968,231.991,27100000.0
2007-03-22 19:07:00,231.978,231.978,231.938,231.972,37000000.0
2007-03-22 19:08:00,231.966,231.989,231.957,231.978,40200000.0
2007-03-22 19:09:00,232.008,232.117,232.008,232.092,50500001.0
2007-03-22 19:10:00,232.094,232.132,232.091,232.132,31900000.0
2007-03-22 19:11:00,232.119,232.127,232.114,232.127,32000000.0
2007-03-22 19:12:00,232.127,232.145,232.111,232.143,45800001.0
2007-03-22 19:13:00,232.131,232.157,232.12,232.139,75599998.0
2007-03-22 19:14:00,232.119,232.136,232.114,232.13,36500000.0
2007-03-22 19:15:00,232.084,232.084,231.972,231.972,10400000.0
2007-03-22 19:16:00,231.963,231.978,231.943,231.978,46600000.0
2007-03-22 19:17:00,231.948,232.018,231.947,232.018,62000000.0
2007-03-22 19:18:00,232.009,232.035,231.982,231.982,38600000.0
2007-03-22 19:19:00,231.986,231.986,231.967,231.98,58000000.0
2007-03-22 19:20:00,231.955,231.955,231.909,231.926,38500001.0
2007-03-22 19:21:00,231.944,231.99,231.944,231.99,22400000.0
2007-03-22 19:22:00,231.997,232.029,231.976,231.99,91299999.0
2007-03-22 19:23:00,231.975,232.034,231.959,232.034,55600000.0
2007-03-22 19:24:00,232.041,232.068,232.031,232.034,66700001.0
2007-03-22 19:25:00,232.006,232.031,232.002,232.008,49900000.0
2007-03-22 19:26:00,231.996,232.023,231.972,231.972,61000000.0
2007-03-22 19:27:00,231.939,231.984,231.93,231.984,39300000.0
2007-03-22 19:28:00,231.988,231.989,231.971,231.978,50700000.0
2007-03-22 19:29:00,232.006,232.008,231.991,232.0,19800000.0
2007-03-22 19:30:00,232.013,232.024,231.97,231.97,23200000.0
2007-03-22 19:31:00,231.94,231.975,231.928,231.95,62000000.0
2007-03-22 19:32:00,231.952,231.982,231.951,231.982,50000001.0
2007-03-22 19:33:00,231.983,231.983,231.938,231.952,27000000.0
2007-03-22 19:34:00,231.948,232.028,231.945,232.0,48800000.0
2007-03-22 19:35:00,232.024,232.024,232.001,232.012,46400000.0
2007-03-22 19:36:00,232.006,232.039,231.994,232.016,80900000.0
2007-03-22 19:37:00,232.021,232.025,231.994,231.994,49700000.0
2007-03-22 19:38:00,231.985,231.987,231.925,231.925,57400000.0
2007-03-22 19:39:00,231.956,231.986,231.94,231.983,44500001.0
2007-03-22 19:40:00,231.997,232.021,231.973,231.973,34000000.0
2007-03-22 19:41:00,231.975,231.975,231.955,231.955,36100001.0
2007-03-22 19:42:00,231.943,231.974,231.943,231.974,63900001.0
2007-03-22 19:43:00,231.947,231.959,231.922,231.932,53100000.0
2007-03-22 19:44:00,231.913,231.949,231.893,231.938,33000000.0
2007-03-22 19:45:00,231.919,231.953,231.919,231.95,91300000.0
2007-03-22 19:46:00,231.959,231.981,231.941,231.981,54100000.0
2007-03-22 19:47:00,231.954,231.954,231.895,231.895,46699999.0
2007-03-22 19:48:00,231.916,231.928,231.896,231.928,23800000.0
2007-03-22 19:49:00,231.923,231.923,231.894,231.91,27500000.0
2007-03-22 19:50:00,231.923,231.931,231.907,231.918,76800000.0
2007-03-22 19:51:00,231.915,231.94,231.88,231.898,44200000.0
2007-03-22 19:52:00,231.917,231.945,231.917,231.937,24800000.0
2007-03-22 19:53:00,231.929,231.94,231.908,231.908,73399999.0
2007-03-22 19:54:00,231.964,231.976,231.961,231.961,82000000.0
2007-03-22 19:55:00,231.963,231.966,231.94,231.961,36000000.0
2007-03-22 19:56:00,231.957,231.96,231.915,231.95,44600000.0
2007-03-22 19:57:00,231.933,231.933,231.898,231.922,110800001.0
2007-03-22 19:58:00,231.938,231.947,231.883,231.947,38200001.0
2007-03-22 19:59:00,231.938,231.958,231.932,231.958,21200000.0
2007-03-22 20:00:00,231.947,231.964,231.925,231.941,34900000.0
2007-03-22 20:01:00,231.951,231.977,231.951,231.977,7000000.0
2007-03-22 20:02:00,232.001,232.001,231.993,232.0,33700000.0
2007-03-22 20:03:00,232.005,232.006,231.991,231.994,64800000.0
2007-03-22 20:04:00,232.011,232.011,231.969,231.971,84800001.0
2007-03-22 20:05:00,231.97,232.021,231.97,232.01,45900000.0
2007-03-22 20:06:00,232.014,232.062,232.014,232.062,30600000.0
2007-03-22 20:07:00,232.079,232.081,232.05,232.075,48700000.0
2007-03-22 20:08:00,232.068,232.081,232.049,232.07,31100000.0
2007-03-22 20:09:00,232.059,232.094,232.052,232.086,57700000.0
2007-03-22 20:10:00,232.062,232.062,232.014,232.029,28500000.0
2007-03-22 20:11:00,232.043,232.043,232.015,232.04,20100000.0
2007-03-22 20:12:00,232.061,232.101,232.061,232.101,8800000.0
2007-03-22 20:13:00,232.126,232.126,232.08,232.098,66400000.0
2007-03-22 20:14:00,232.088,232.11,232.087,232.101,50100001.0
2007-03-22 20:15:00,232.089,232.089,232.03,232.03,29400000.0
2007-03-22 20:16:00,232.031,232.035,231.997,232.035,20100000.0
2007-03-22 20:17:00,232.045,232.096,232.045,232.096,38199999.0
2007-03-22 20:18:00,232.13,232.134,232.116,232.128,99500001.0
2007-03-22 20:19:00,232.141,232.154,232.136,232.142,25000000.0
2007-03-22 20:20:00,232.156,232.157,232.134,232.146,73400000.0
2007-03-22 20:21:00,232.143,232.153,232.112,232.153,25100000.0
2007-03-22 20:22:00,232.175,232.175,232.123,232.128,54200000.0
2007-03-22 20:23:00,232.125,232.142,232.089,232.134,65200000.0
2007-03-22 20:24:00,232.107,232.117,232.065,232.065,58500000.0
2007-03-22 20:25:00,232.137,232.137,232.108,232.135,25600000.0
2007-03-22 20:26:00,232.138,232.147,232.138,232.147,17100000.0
2007-03-22 20:27:00,232.17,232.175,232.115,232.129,47700000.0
2007-03-22 20:28:00,232.13,232.13,232.092,232.092,19200000.0
2007-03-22 20:29:00,232.084,232.104,232.084,232.104,26300000.0
2007-03-22 20:30:00,232.105,232.116,232.075,232.082,67899998.0
2007-03-22 20:31:00,232.06,232.087,232.06,232.067,50800001.0
2007-03-22 20:32:00,232.073,232.077,232.06,232.073,73399999.0
2007-03-22 20:33:00,232.073,232.08,232.057,232.063,50100000.0
2007-03-22 20:34:00,232.068,232.094,232.054,232.087,42800000.0
2007-03-22 20:35:00,232.092,232.103,232.047,232.057,47000000.0
2007-03-22 20:36:00,232.047,232.065,232.034,232.035,53300000.0
2007-03-22 20:37:00,232.061,232.076,232.055,232.055,52400000.0
2007-03-22 20:38:00,232.077,232.085,232.06,232.065,59600000.0
2007-03-22 20:39:00,232.063,232.076,232.062,232.068,62900000.0
2007-03-22 20:40:00,232.069,232.089,232.064,232.077,35500000.0
2007-03-22 20:41:00,232.086,232.092,232.067,232.07,50100000.0
2007-03-22 20:42:00,232.079,232.089,232.058,232.058,33000000.0
2007-03-22 20:43:00,232.064,232.078,232.035,232.078,63700001.0
2007-03-22 20:44:00,232.068,232.068,232.03,232.03,19800000.0
2007-03-22 20:45:00,232.0,232.024,231.985,232.024,27900000.0
2007-03-22 20:46:00,232.028,232.051,232.003,232.05,85400001.0
2007-03-22 20:47:00,232.079,232.082,232.046,232.046,30000000.0
2007-03-22 20:48:00,232.09,232.094,232.086,232.09,31100000.0
2007-03-22 20:49:00,232.08,232.092,232.054,232.054,52300000.0
2007-03-22 20:50:00,232.112,232.12,232.084,232.086,43700000.0
2007-03-22 20:51:00,232.106,232.133,232.106,232.115,52800000.0
2007-03-22 20:52:00,232.134,232.134,232.113,232.125,36100000.0
2007-03-22 20:53:00,232.114,232.114,232.104,232.104,23600001.0
2007-03-22 20:54:00,232.108,232.114,232.084,232.084,37100000.0
2007-03-22 20:55:00,232.091,232.113,232.072,232.072,22700000.0
2007-03-22 20:56:00,232.089,232.091,232.063,232.082,63700000.0
2007-03-22 20:57:00,232.099,232.099,232.07,232.07,27499999.0
2007-03-22 20:58:00,232.073,232.079,232.073,232.078,10800000.0
2007-03-22 20:59:00,232.093,232.111,232.079,232.107,68200000.0
2007-03-22 21:00:00,232.142,232.143,232.11,232.127,57200000.0
2007-03-22 21:01:00,232.12,232.131,232.107,232.107,43100000.0
2007-03-22 21:02:00,232.089,232.089,232.059,232.059,10100000.0
2007-03-22 21:03:00,232.051,232.08,232.051,232.075,53900000.0
2007-03-22 21:04:00,232.075,232.084,232.059,232.073,30600000.0
2007-03-22 21:05:00,232.069,232.069,232.048,232.055,20300000.0
2007-03-22 21:06:00,232.037,232.043,232.037,232.037,39100000.0
2007-03-22 21:07:00,232.015,232.022,232.002,232.005,77600000.0
2007-03-22 21:08:00,232.006,232.007,231.985,231.995,74800000.0
2007-03-22 21:09:00,232.001,232.011,231.972,231.973,51300000.0
2007-03-22 21:10:00,231.977,231.979,231.935,231.97,53800000.0
2007-03-22 21:11:00,231.983,231.983,231.942,231.953,44000000.0
2007-03-22 21:12:00,231.939,231.967,231.926,231.967,27200000.0
2007-03-22 21:13:00,231.972,231.997,231.958,231.997,35100001.0
2007-03-22 21:14:00,231.994,231.994,231.95,231.95,30200000.0
2007-03-22 21:15:00,231.941,231.945,231.922,231.945,57099999.0
2007-03-22 21:16:00,231.939,231.945,231.922,231.922,42700000.0
2007-03-22 21:17:00,231.924,231.927,231.911,231.916,53200001.0
2007-03-22 21:18:00,231.93,231.938,231.924,231.924,77400001.0
2007-03-22 21:19:00,231.938,231.947,231.925,231.947,30200000.0
2007-03-22 21:20:00,231.953,231.964,231.919,231.935,46200000.0
2007-03-22 21:21:00,231.933,231.952,231.932,231.932,57600000.0
2007-03-22 21:22:00,231.952,231.967,231.949,231.967,62700000.0
2007-03-22 21:23:00,231.961,231.974,231.951,231.951,28400000.0
2007-03-22 21:24:00,231.951,231.967,231.914,231.914,63000000.0
2007-03-22 21:25:00,231.923,231.96,231.91,231.96,46600000.0
2007-03-22 21:26:00,231.942,231.942,231.915,231.927,32500000.0
2007-03-22 21:27:00,231.943,231.954,231.937,231.954,51600000.0
2007-03-22 21:28:00,231.924,231.935,231.911,231.93,50600000.0
2007-03-22 21:29:00,231.911,231.927,231.869,231.927,52700000.0
2007-03-22 21:30:00,231.922,231.942,231.915,231.915,39900000.0
2007-03-22 21:31:00,231.92,231.929,231.91,231.915,34399999.0
2007-03-22 21:32:00,231.927,231.927,231.891,231.915,42100000.0
2007-03-22 21:33:00,231.905,231.905,231.861,231.895,92700000.0
2007-03-22 21:34:00,231.898,231.898,231.845,231.883,39500000.0
2007-03-22 21:35:00,231.877,231.898,231.875,231.89,65000000.0
2007-03-22 21:36:00,231.9,231.902,231.884,231.887,46999999.0
2007-03-22 21:37:00,231.906,231.922,231.87,231.919,54100000.0
2007-03-22 21:38:00,231.9,231.916,231.88,231.913,38000000.0
2007-03-22 21:39:00,231.894,231.894,231.871,231.873,76799999.0
2007-03-22 21:40:00,231.879,231.909,231.875,231.875,22400000.0
2007-03-22 21:41:00,231.861,231.885,231.845,231.851,73200000.0
2007-03-22 21:42:00,231.899,231.946,231.883,231.946,48600000.0
2007-03-22 21:43:00,231.92,231.949,231.888,231.942,41000000.0
2007-03-22 21:44:00,231.912,231.927,231.881,231.927,37600000.0
2007-03-22 21:45:00,231.951,231.951,231.878,231.878,13000000.0
2007-03-22 21:46:00,231.932,231.932,231.911,231.93,29900000.0
2007-03-22 21:47:00,231.937,231.952,231.897,231.952,39900000.0
2007-03-22 21:48:00,231.952,231.955,231.927,231.94,34600000.0
2007-03-22 21:49:00,231.952,231.967,231.952,231.959,13900000.0
2007-03-22 21:50:00,231.918,231.95,231.918,231.934,62100000.0
2007-03-22 21:51:00,231.937,231.956,231.915,231.915,39200000.0
2007-03-22 21:52:00,231.942,231.942,231.892,231.937,39400000.0
2007-03-22 21:53:00,231.913,231.922,231.895,231.922,17800000.0
2007-03-22 21:54:00,231.893,231.946,231.874,231.946,53000000.0
2007-03-22 21:55:00,231.967,231.967,231.917,231.938,63700001.0
2007-03-22 21:56:00,231.971,231.986,231.947,231.96,68200000.0
2007-03-22 21:57:00,231.943,232.003,231.933,232.002,50000001.0
2007-03-22 21:58:00,231.994,232.001,231.984,232.001,34000000.0
2007-03-22 21:59:00,231.985,231.992,231.939,231.992,47699999.0
2007-03-22 22:00:00,231.996,232.019,231.996,232.006,94300002.0
2007-03-22 22:01:00,232.047,232.074,232.025,232.046,55399999.0
2007-03-22 22:02:00,232.033,232.066,232.027,232.052,53000000.0
2007-03-22 22:03:00,232.036,232.052,232.006,232.032,61700000.0
2007-03-22 22:04:00,232.052,232.057,232.048,232.057,16800000.0
2007-03-22 22:05:00,232.05,232.05,232.034,232.041,32600000.0
2007-03-22 22:06:00,232.028,232.056,232.016,232.024,48300000.0
2007-03-22 22:07:00,232.014,232.02,232.002,232.008,18400000.0
2007-03-22 22:08:00,232.006,232.006,231.933,231.933,33700000.0
2007-03-22 22:09:00,231.897,231.928,231.897,231.928,17700000.0
2007-03-22 22:10:00,231.933,231.935,231.903,231.935,53400000.0
2007-03-22 22:11:00,231.942,231.951,231.906,231.935,86100000.0
2007-03-22 22:12:00,231.944,231.945,231.891,231.911,33400000.0
2007-03-22 22:13:00,231.916,231.946,231.903,231.92,49000001.0
2007-03-22 22:14:00,231.918,231.922,231.918,231.922,12800000.0
2007-03-22 22:15:00,231.928,231.929,231.91,231.91,21200000.0
2007-03-22 22:16:00,231.886,231.899,231.853,231.899,52200001.0
2007-03-22 22:17:00,231.915,231.927,231.9,231.9,41100000.0
2007-03-22 22:18:00,231.925,231.944,231.925,231.944,37100000.0
2007-03-22 22:19:00,231.944,231.963,231.936,231.936,30600000.0
2007-03-22 22:20:00,231.919,231.939,231.903,231.937,48300000.0
2007-03-22 22:21:00,231.939,231.939,231.917,231.93,38400000.0
2007-03-22 22:22:00,231.915,231.948,231.905,231.94,55000000.0
2007-03-22 22:23:00,231.921,231.957,231.912,231.929,57000000.0
2007-03-22 22:24:00,231.926,231.965,231.926,231.941,36900000.0
2007-03-22 22:25:00,231.956,231.977,231.94,231.954,34200000.0
2007-03-22 22:26:00,231.98,231.98,231.934,231.937,33600000.0
2007-03-22 22:27:00,231.945,231.947,231.891,231.921,50800000.0
2007-03-22 22:28:00,231.938,231.949,231.923,231.932,41699999.0
2007-03-22 22:29:00,231.901,231.938,231.886,231.938,42300000.0
2007-03-22 22:30:00,231.955,231.962,231.922,231.943,33400000.0
2007-03-22 22:31:00,231.939,231.939,231.909,231.923,45900000.0
2007-03-22 22:32:00,231.936,231.936,231.91,231.931,63400001.0
2007-03-22 22:33:00,231.953,231.953,231.925,231.937,24700000.0
2007-03-22 22:34:00,231.947,231.947,231.903,231.93,50200000.0
2007-03-22 22:35:00,231.915,231.957,231.892,231.957,17900000.0
2007-03-22 22:36:00,231.975,231.975,231.947,231.971,30100000.0
2007-03-22 22:37:00,231.973,231.985,231.972,231.985,19800000.0
2007-03-22 22:38:00,231.973,231.973,231.925,231.953,46700001.0
2007-03-22 22:39:00,231.952,231.981,231.939,231.979,71900000.0
2007-03-22 22:40:00,231.965,231.982,231.938,231.982,41600000.0
2007-03-22 22:41:00,231.995,232.005,231.974,231.98,52400000.0
2007-03-22 22:42:00,231.978,231.978,231.922,231.922,67299999.0
2007-03-22 22:43:00,231.972,231.981,231.972,231.981,8000000.0
2007-03-22 22:44:00,231.921,231.975,231.921,231.971,33600000.0
2007-03-22 22:45:00,232.0,232.01,231.982,231.982,73800000.0
2007-03-22 22:46:00,231.957,231.981,231.94,231.96,53700000.0
2007-03-22 22:47:00,231.984,232.015,231.978,232.009,23600000.0
2007-03-22 22:48:00,231.987,232.012,231.967,232.012,40000000.0
2007-03-22 22:49:00,232.026,232.035,231.977,232.025,56000000.0
2007-03-22 22:50:00,232.032,232.032,232.008,232.015,45300000.0
2007-03-22 22:51:00,232.011,232.015,231.982,232.005,90600000.0
2007-03-22 22:52:00,231.986,232.002,231.953,231.953,64600000.0
2007-03-22 22:53:00,232.008,232.024,231.997,232.022,40500000.0
2007-03-22 22:54:00,232.017,232.041,232.012,232.024,64600000.0
2007-03-22 22:55:00,232.022,232.022,232.0,232.01,36700000.0
2007-03-22 22:56:00,232.016,232.024,232.01,232.018,43500000.0
2007-03-22 22:57:00,232.01,232.025,231.989,232.022,42600000.0
2007-03-22 22:58:00,231.981,232.023,231.975,232.021,50399999.0
2007-03-22 22:59:00,231.999,232.029,231.996,232.029,43700000.0
2007-03-22 23:00:00,232.029,232.05,232.021,232.05,20000000.0
2007-03-22 23:01:00,232.004,232.039,232.002,232.029,56000000.0
2007-03-22 23:02:00,232.014,232.033,231.973,231.973,72600000.0
2007-03-22 23:03:00,231.981,232.03,231.981,232.02,31700000.0
2007-03-22 23:04:00,232.041,232.052,232.022,232.033,33800000.0
2007-03-22 23:05:00,232.025,232.025,231.975,231.998,27100000.0
2007-03-22 23:06:00,231.987,232.043,231.954,232.042,90200001.0
2007-03-22 23:07:00,232.006,232.039,231.996,232.039,21600000.0
2007-03-22 23:08:00,232.05,232.05,232.035,232.05,26300000.0
2007-03-22 23:09:00,232.054,232.069,232.054,232.062,40600001.0
2007-03-22 23:10:00,232.048,232.048,232.036,232.047,65000000.0
2007-03-22 23:11:00,232.041,232.041,231.994,232.025,76400001.0
2007-03-22 23:12:00,232.001,232.032,231.982,232.017,39400000.0
2007-03-22 23:13:00,231.996,232.017,231.993,232.0,71299999.0
2007-03-22 23:14:00,232.03,232.03,232.03,232.03,2100000.0
2007-03-22 23:15:00,232.014,232.036,231.999,232.036,45800000.0
2007-03-22 23:16:00,232.003,232.035,231.995,232.035,48900000.0
2007-03-22 23:17:00,232.03,232.032,232.015,232.032,33900000.0
2007-03-22 23:18:00,232.02,232.056,232.012,232.025,49300000.0
2007-03-22 23:19:00,232.042,232.042,232.011,232.025,72000001.0
2007-03-22 23:20:00,232.021,232.04,231.99,232.04,49100001.0
2007-03-22 23:21:00,232.022,232.024,231.992,232.01,62700000.0
2007-03-22 23:22:00,231.989,232.015,231.974,232.015,62399999.0
2007-03-22 23:23:00,232.008,232.018,232.006,232.01,33900000.0
2007-03-22 23:24:00,232.013,232.013,231.978,231.988,73700002.0
2007-03-22 23:25:00,231.972,232.008,231.972,232.001,57400000.0
2007-03-22 23:26:00,231.993,231.993,231.993,231.993,2800000.0
2007-03-22 23:27:00,231.975,231.995,231.953,231.982,73600000.0
2007-03-22 23:28:00,231.96,231.988,231.933,231.979,57800000.0
2007-03-22 23:29:00,231.993,231.999,231.947,231.999,55900000.0
2007-03-22 23:30:00,232.023,232.043,231.998,231.998,72000000.0
2007-03-22 23:31:00,231.977,231.985,231.952,231.985,30500000.0
2007-03-22 23:32:00,231.993,231.999,231.984,231.984,21500000.0
2007-03-22 23:33:00,231.961,231.986,231.957,231.983,107300001.0
2007-03-22 23:34:00,231.972,231.978,231.97,231.972,36600000.0
2007-03-22 23:35:00,231.947,231.947,231.904,231.928,20600000.0
2007-03-22 23:36:00,231.894,231.907,231.868,231.868,73100000.0
2007-03-22 23:37:00,231.899,231.901,231.891,231.901,15900000.0
2007-03-22 23:38:00,231.881,231.917,231.865,231.917,56200000.0
2007-03-22 23:39:00,231.911,231.942,231.897,231.921,38600000.0
2007-03-22 23:40:00,231.916,231.928,231.906,231.923,63700000.0
2007-03-22 23:41:00,231.888,231.949,231.887,231.949,73300000.0
2007-03-22 23:42:00,231.931,231.943,231.917,231.92,44700000.0
2007-03-22 23:43:00,231.941,231.952,231.937,231.952,32400000.0
2007-03-22 23:44:00,231.936,231.979,231.934,231.934,44200000.0
2007-03-22 23:45:00,231.918,232.017,231.916,232.012,31100000.0
2007-03-22 23:46:00,231.994,231.994,231.966,231.986,20000000.0
2007-03-22 23:47:00,232.008,232.008,231.945,231.982,60100000.0
2007-03-22 23:48:00,231.977,232.006,231.977,231.986,27800000.0
2007-03-22 23:49:00,231.986,231.99,231.934,231.964,40600000.0
2007-03-22 23:50:00,231.964,231.974,231.958,231.961,43299999.0
2007-03-22 23:51:00,231.962,231.967,231.93,231.946,66800000.0
2007-03-22 23:52:00,231.929,231.957,231.912,231.957,92500000.0
2007-03-22 23:53:00,231.966,231.968,231.927,231.927,49700000.0
2007-03-22 23:54:00,231.948,231.948,231.928,231.94,26300000.0
2007-03-22 23:55:00,231.925,231.925,231.892,231.892,43899999.0
2007-03-22 23:56:00,231.898,231.918,231.887,231.887,58000000.0
2007-03-22 23:57:00,231.884,231.907,231.866,231.894,34300000.0
2007-03-22 23:58:00,231.899,231.905,231.862,231.862,33400000.0
2007-03-22 23:59:00,231.905,231.915,231.905,231.915,11900000.0
2007-03-23 00:00:00,231.9,231.9,231.867,231.885,55800001.0
2007-03-23 00:01:00,231.914,231.926,231.904,231.918,30200000.0
2007-03-23 00:02:00,231.907,231.937,231.887,231.937,65999999.0
2007-03-23 00:03:00,231.944,231.946,231.928,231.928,53200000.0
2007-03-23 00:04:00,231.948,231.971,231.94,231.94,47400000.0
2007-03-23 00:05:00,231.947,231.948,231.934,231.942,65600000.0
2007-03-23 00:06:00,231.927,231.927,231.88,231.909,48100000.0
2007-03-23 00:07:00,231.922,231.937,231.916,231.916,20400000.0
2007-03-23 00:08:00,231.896,231.932,231.874,231.913,30400000.0
2007-03-23 00:09:00,231.917,231.93,231.899,231.899,71099999.0
2007-03-23 00:10:00,231.905,231.923,231.885,231.912,47100000.0
2007-03-23 00:11:00,231.905,231.915,231.892,231.91,58100000.0
2007-03-23 00:12:00,231.891,231.912,231.864,231.895,53900000.0
2007-03-23 00:13:00,231.907,231.912,231.869,231.908,91299999.0
2007-03-23 00:14:00,231.913,231.93,231.904,231.91,32000000.0
2007-03-23 00:15:00,231.897,231.917,231.897,231.917,60200001.0
2007-03-23 00:16:00,231.904,231.926,231.902,231.912,67399999.0
2007-03-23 00:17:00,231.901,231.91,231.892,231.893,63000000.0
2007-03-23 00:18:00,231.885,231.905,231.866,231.905,43800000.0
2007-03-23 00:19:00,231.877,231.922,231.877,231.891,42600000.0
2007-03-23 00:20:00,231.887,231.904,231.887,231.896,42900001.0
2007-03-23 00:21:00,231.9,231.902,231.811,231.811,32300000.0
2007-03-23 00:22:00,231.784,231.784,231.728,231.747,36700000.0
2007-03-23 00:23:00,231.769,231.782,231.757,231.767,76400000.0
2007-03-23 00:24:00,231.76,231.76,231.748,231.75,33900000.0
2007-03-23 00:25:00,231.777,231.808,231.777,231.808,50900000.0
2007-03-23 00:26:00,231.775,231.821,231.765,231.807,35500000.0
2007-03-23 00:27:00,231.817,231.824,231.752,231.81,35100000.0
2007-03-23 00:28:00,231.809,231.83,231.784,231.813,40600000.0
2007-03-23 00:29:00,231.789,231.825,231.789,231.795,89999999.0
2007-03-23 00:30:00,231.775,231.789,231.768,231.783,30000000.0
2007-03-23 00:31:00,231.796,231.813,231.793,231.813,49800000.0
2007-03-23 00:32:00,231.812,231.833,231.756,231.805,46800000.0
2007-03-23 00:33:00,231.804,231.824,231.79,231.805,112699998.0
2007-03-23 00:34:00,231.797,231.838,231.797,231.81,63600000.0
2007-03-23 00:35:00,231.84,231.84,231.776,231.819,56600000.0
2007-03-23 00:36:00,231.758,231.802,231.758,231.802,25400000.0
2007-03-23 00:37:00,231.809,231.81,231.792,231.797,60600000.0
2007-03-23 00:38:00,231.796,231.809,231.782,231.804,32200000.0
2007-03-23 00:39:00,231.819,231.819,231.788,231.807,73600000.0
2007-03-23 00:40:00,231.8,231.825,231.795,231.795,48400000.0
2007-03-23 00:41:00,231.795,231.81,231.795,231.81,10000000.0
2007-03-23 00:42:00,231.809,231.819,231.789,231.796,58499999.0
2007-03-23 00:43:00,231.815,231.865,231.806,231.865,64400001.0
2007-03-23 00:44:00,231.887,231.908,231.828,231.866,24300000.0
2007-03-23 00:45:00,231.911,231.943,231.905,231.918,50600000.0
2007-03-23 00:46:00,231.882,231.895,231.857,231.873,70100000.0
2007-03-23 00:47:00,231.864,231.888,231.84,231.875,50199999.0
2007-03-23 00:48:00,231.856,231.919,231.856,231.919,37100000.0
2007-03-23 00:49:00,231.906,231.919,231.868,231.868,99300000.0
2007-03-23 00:50:00,231.915,231.998,231.911,231.998,68000001.0
2007-03-23 00:51:00,231.999,232.017,231.954,232.008,67999999.0
2007-03-23 00:52:00,231.998,232.03,231.998,232.03,18400000.0
2007-03-23 00:53:00,232.036,232.044,232.009,232.036,80900000.0
2007-03-23 00:54:00,232.021,232.059,232.011,232.059,64100001.0
2007-03-23 00:55:00,232.059,232.074,232.049,232.05,30700000.0
2007-03-23 00:56:00,232.044,232.044,232.012,232.027,42800000.0
2007-03-23 00:57:00,232.029,232.064,232.029,232.042,59100000.0
2007-03-23 00:58:00,232.049,232.057,232.029,232.035,58799999.0
2007-03-23 00:59:00,232.044,232.044,232.033,232.033,41500001.0
2007-03-23 01:00:00,232.051,232.07,232.041,232.052,30700000.0
2007-03-23 01:01:00,232.078,232.082,232.069,232.077,31300000.0
2007-03-23 01:02:00,232.076,232.076,232.074,232.074,4800000.0
2007-03-23 01:03:00,232.052,232.073,232.039,232.039,58899999.0
2007-03-23 01:04:00,232.085,232.094,232.08,232.08,42700000.0
2007-03-23 01:05:00,232.071,232.077,232.035,232.077,38399999.0
2007-03-23 01:06:00,232.078,232.092,232.075,232.075,44300000.0
2007-03-23 01:07:00,232.079,232.08,232.06,232.072,49100000.0
2007-03-23 01:08:00,232.068,232.088,232.064,232.088,38700000.0
2007-03-23 01:09:00,232.081,232.081,232.012,232.051,63100000.0
2007-03-23 01:10:00,232.053,232.08,232.051,232.057,60700001.0
2007-03-23 01:11:00,232.049,232.057,232.034,232.057,96599999.0
2007-03-23 01:12:00,232.034,232.041,232.004,232.024,24400000.0
2007-03-23 01:13:00,232.018,232.018,231.963,231.987,24700000.0
2007-03-23 01:14:00,231.975,231.975,231.96,231.96,19800000.0
2007-03-23 01:15:00,231.954,231.961,231.879,231.879,37000000.0
2007-03-23 01:16:00,231.93,231.939,231.907,231.939,56599999.0
2007-03-23 01:17:00,231.947,231.947,231.895,231.898,40000000.0
2007-03-23 01:18:00,231.938,231.945,231.912,231.912,58900000.0
2007-03-23 01:19:00,231.919,231.94,231.919,231.92,30800000.0
2007-03-23 01:20:00,231.921,231.939,231.921,231.939,7100000.0
2007-03-23 01:21:00,231.95,231.964,231.927,231.927,41500000.0
2007-03-23 01:22:00,231.946,231.948,231.909,231.934,70299999.0
2007-03-23 01:23:00,231.937,231.95,231.895,231.895,50200000.0
2007-03-23 01:24:00,231.944,231.969,231.93,231.93,35200000.0
2007-03-23 01:25:00,231.936,231.972,231.936,231.972,23200000.0
2007-03-23 01:26:00,231.945,232.031,231.945,232.028,35900000.0
2007-03-23 01:27:00,232.006,232.025,231.963,232.025,51999999.0
2007-03-23 01:28:00,232.027,232.027,232.018,232.018,5700000.0
2007-03-23 01:29:00,232.012,232.013,231.986,232.007,50500000.0
2007-03-23 01:30:00,232.02,232.037,232.019,232.019,33300000.0
2007-03-23 01:31:00,232.009,232.031,232.007,232.007,70300001.0
2007-03-23 01:32:00,232.022,232.036,232.018,232.025,37300000.0
2007-03-23 01:33:00,232.003,232.034,232.003,232.025,49000000.0
2007-03-23 01:34:00,232.022,232.022,232.022,232.022,2400000.0
2007-03-23 01:35:00,232.032,232.039,231.998,232.023,58100000.0
2007-03-23 01:36:00,232.02,232.02,232.0,232.01,23100000.0
2007-03-23 01:37:00,232.012,232.015,231.961,231.961,23600000.0
2007-03-23 01:38:00,232.006,232.007,231.977,231.978,56100001.0
2007-03-23 01:39:00,232.013,232.013,231.996,232.008,18400000.0
2007-03-23 01:40:00,231.983,232.013,231.965,232.013,61100000.0
2007-03-23 01:41:00,232.012,232.023,231.982,231.984,62600000.0
2007-03-23 01:42:00,232.043,232.083,232.043,232.06,43800000.0
2007-03-23 01:43:00,232.059,232.067,232.032,232.067,43899999.0
2007-03-23 01:44:00,232.068,232.068,232.041,232.056,26200000.0
2007-03-23 01:45:00,232.063,232.106,232.062,232.09,76600000.0
2007-03-23 01:46:00,232.092,232.093,232.032,232.056,41400000.0
2007-03-23 01:47:00,232.042,232.053,232.013,232.03,53100000.0
2007-03-23 01:48:00,232.061,232.077,232.061,232.077,27200000.0
2007-03-23 01:49:00,232.041,232.085,232.041,232.085,31100000.0
2007-03-23 01:50:00,232.11,232.133,232.099,232.115,57400000.0
2007-03-23 01:51:00,232.118,232.164,232.117,232.164,79200000.0
2007-03-23 01:52:00,232.14,232.192,232.128,232.192,32600000.0
2007-03-23 01:53:00,232.161,232.202,232.158,232.165,50100000.0
2007-03-23 01:54:00,232.158,232.158,232.12,232.15,32400000.0
2007-03-23 01:55:00,232.118,232.118,232.092,232.092,11200000.0
2007-03-23 01:56:00,232.063,232.083,232.05,232.081,67700000.0
2007-03-23 01:57:00,232.078,232.091,232.063,232.064,35700000.0
2007-03-23 01:58:00,232.071,232.071,232.032,232.071,64700001.0
2007-03-23 01:59:00,232.062,232.065,232.042,232.05,31900000.0
2007-03-23 02:00:00,232.005,232.033,231.996,232.002,46400000.0
2007-03-23 02:01:00,231.984,232.005,231.965,231.985,60600001.0
2007-03-23 02:02:00,231.938,231.98,231.938,231.95,72700000.0
2007-03-23 02:03:00,231.972,231.972,231.92,231.936,46600000.0
2007-03-23 02:04:00,231.932,231.932,231.889,231.921,25800000.0
2007-03-23 02:05:00,231.949,231.958,231.92,231.953,103200002.0
2007-03-23 02:06:00,231.979,231.979,231.948,231.965,98200001.0
2007-03-23 02:07:00,231.966,231.966,231.93,231.944,44800000.0
2007-03-23 02:08:00,231.952,231.952,231.89,231.925,38700000.0
2007-03-23 02:09:00,231.911,231.911,231.862,231.877,45500000.0
2007-03-23 02:10:00,231.907,231.913,231.907,231.913,6800000.0
2007-03-23 02:11:00,231.899,231.925,231.878,231.925,42800000.0
2007-03-23 02:12:00,231.908,231.951,231.887,231.951,23500000.0
2007-03-23 02:13:00,231.968,231.968,231.914,231.918,43400000.0
2007-03-23 02:14:00,231.909,231.909,231.882,231.899,25100000.0
2007-03-23 02:15:00,231.932,231.932,231.897,231.897,64000001.0
2007-03-23 02:16:00,231.904,231.908,231.862,231.896,36300000.0
2007-03-23 02:17:00,231.879,231.879,231.84,231.861,30200000.0
2007-03-23 02:18:00,231.854,231.877,231.849,231.877,53500000.0
2007-03-23 02:19:00,231.837,231.853,231.815,231.839,27200000.0
2007-03-23 02:20:00,231.827,231.861,231.812,231.861,24800000.0
2007-03-23 02:21:00,231.87,231.881,231.811,231.811,32400000.0
2007-03-23 02:22:00,231.813,231.872,231.808,231.849,66400000.0
2007-03-23 02:23:00,231.841,231.867,231.828,231.85,59199999.0
2007-03-23 02:24:00,231.866,231.872,231.852,231.872,52100000.0
2007-03-23 02:25:00,231.853,231.884,231.833,231.884,40800000.0
2007-03-23 02:26:00,231.888,231.888,231.871,231.872,30600000.0
2007-03-23 02:27:00,231.874,231.874,231.814,231.851,44000000.0
2007-03-23 02:28:00,231.866,231.902,231.863,231.895,89099999.0
2007-03-23 02:29:00,231.871,231.881,231.859,231.868,64300001.0
2007-03-23 02:30:00,231.857,231.857,231.821,231.855,22400000.0
2007-03-23 02:31:00,231.835,231.842,231.802,231.823,64100001.0
2007-03-23 02:32:00,231.861,231.893,231.861,231.893,74800000.0
2007-03-23 02:33:00,231.845,231.869,231.822,231.822,45100000.0
2007-03-23 02:34:00,231.874,231.88,231.839,231.865,39100000.0
2007-03-23 02:35:00,231.851,231.851,231.787,231.815,30600000.0
2007-03-23 02:36:00,231.821,231.843,231.797,231.807,72399999.0
2007-03-23 02:37:00,231.796,231.796,231.749,231.757,42100000.0
2007-03-23 02:38:00,231.737,231.776,231.728,231.776,39000000.0
2007-03-23 02:39:00,231.766,231.792,231.766,231.792,24300000.0
2007-03-23 02:40:00,231.778,231.778,231.747,231.759,12700000.0
2007-03-23 02:41:00,231.762,231.782,231.759,231.763,43800000.0
2007-03-23 02:42:00,231.776,231.776,231.748,231.769,81100000.0
2007-03-23 02:43:00,231.758,231.776,231.758,231.764,57900001.0
2007-03-23 02:44:00,231.758,231.766,231.719,231.766,84200000.0
2007-03-23 02:45:00,231.78,231.78,231.688,231.688,28200000.0
2007-03-23 02:46:00,231.755,231.777,231.719,231.767,99600000.0
2007-03-23 02:47:00,231.746,231.753,231.707,231.733,57500000.0
2007-03-23 02:48:00,231.712,231.713,231.654,231.665,18900000.0
2007-03-23 02:49:00,231.659,231.708,231.659,231.691,18300000.0
2007-03-23 02:50:00,231.682,231.682,231.63,231.659,53399999.0
2007-03-23 02:51:00,231.65,231.703,231.641,231.698,19800000.0
2007-03-23 02:52:00,231.705,231.744,231.705,231.722,36400000.0
2007-03-23 02:53:00,231.728,231.729,231.695,231.695,32700000.0
2007-03-23 02:54:00,231.623,231.766,231.619,231.766,79800001.0
2007-03-23 02:55:00,231.807,231.849,231.783,231.849,99700001.0
2007-03-23 02:56:00,231.866,231.875,231.856,231.862,58099999.0
2007-03-23 02:57:00,231.867,231.867,231.838,231.863,41000000.0
2007-03-23 02:58:00,231.87,231.87,231.848,231.865,28000000.0
2007-03-23 02:59:00,231.889,231.926,231.887,231.924,61100001.0
2007-03-23 03:00:00,231.916,231.932,231.909,231.925,79100001.0
2007-03-23 03:01:00,231.912,231.912,231.852,231.854,54600000.0
2007-03-23 03:02:00,231.828,231.828,231.784,231.81,36600000.0
2007-03-23 03:03:00,231.79,231.79,231.744,231.744,32900000.0
2007-03-23 03:04:00,231.742,231.768,231.733,231.756,60500001.0
2007-03-23 03:05:00,231.742,231.774,231.73,231.768,63100000.0
2007-03-23 03:06:00,231.788,231.788,231.71,231.71,62999999.0
2007-03-23 03:07:00,231.722,231.722,231.677,231.677,77700000.0
2007-03-23 03:08:00,231.659,231.676,231.648,231.676,21400000.0
2007-03-23 03:09:00,231.673,231.697,231.659,231.659,99900000.0
2007-03-23 03:10:00,231.649,231.694,231.647,231.694,11600000.0
2007-03-23 03:11:00,231.719,231.728,231.653,231.7,51800000.0
2007-03-23 03:12:00,231.717,231.757,231.711,231.757,48499999.0
2007-03-23 03:13:00,231.779,231.806,231.769,231.787,86500001.0
2007-03-23 03:14:00,231.766,231.786,231.756,231.769,44600000.0
2007-03-23 03:15:00,231.799,231.799,231.768,231.768,9600000.0
2007-03-23 03:16:00,231.726,231.726,231.702,231.702,6000000.0
2007-03-23 03:17:00,231.677,231.681,231.575,231.586,43500000.0
2007-03-23 03:18:00,231.591,231.623,231.58,231.584,81900001.0
2007-03-23 03:19:00,231.607,231.617,231.586,231.589,57200001.0
2007-03-23 03:20:00,231.57,231.607,231.57,231.595,22700000.0
2007-03-23 03:21:00,231.623,231.674,231.623,231.674,18000000.0
2007-03-23 03:22:00,231.656,231.656,231.614,231.614,59600000.0
2007-03-23 03:23:00,231.587,231.646,231.574,231.645,60500001.0
2007-03-23 03:24:00,231.631,231.642,231.595,231.64,64800000.0
2007-03-23 03:25:00,231.639,231.652,231.605,231.652,28700000.0
2007-03-23 03:26:00,231.656,231.656,231.597,231.619,52600000.0
2007-03-23 03:27:00,231.627,231.645,231.627,231.642,29400000.0
2007-03-23 03:28:00,231.621,231.621,231.584,231.602,46200001.0
2007-03-23 03:29:00,231.61,231.61,231.59,231.598,96100000.0
2007-03-23 03:30:00,231.599,231.602,231.584,231.584,40000001.0
2007-03-23 03:31:00,231.553,231.579,231.529,231.571,48600000.0
2007-03-23 03:32:00,231.546,231.58,231.529,231.58,48600000.0
2007-03-23 03:33:00,231.561,231.576,231.549,231.549,59600001.0
2007-03-23 03:34:00,231.541,231.556,231.5,231.556,34200000.0
2007-03-23 03:35:00,231.55,231.55,231.513,231.519,52200000.0
2007-03-23 03:36:00,231.525,231.54,231.522,231.532,78500000.0
2007-03-23 03:37:00,231.532,231.555,231.523,231.555,76999999.0
2007-03-23 03:38:00,231.571,231.575,231.537,231.55,58500001.0
2007-03-23 03:39:00,231.545,231.549,231.492,231.525,89500002.0
2007-03-23 03:40:00,231.526,231.537,231.485,231.518,49500000.0
2007-03-23 03:41:00,231.531,231.531,231.51,231.527,36200000.0
2007-03-23 03:42:00,231.513,231.529,231.484,231.52,39800000.0
2007-03-23 03:43:00,231.538,231.569,231.538,231.569,4800000.0
2007-03-23 03:44:00,231.568,231.6,231.563,231.594,37200000.0
2007-03-23 03:45:00,231.61,231.614,231.601,231.614,36900000.0
2007-03-23 03:46:00,231.615,231.627,231.58,231.627,56200000.0
2007-03-23 03:47:00,231.617,231.628,231.586,231.628,25900000.0
2007-03-23 03:48:00,231.621,231.621,231.597,231.621,28300000.0
2007-03-23 03:49:00,231.643,231.685,231.63,231.685,44900001.0
2007-03-23 03:50:00,231.677,231.698,231.644,231.698,43100000.0
2007-03-23 03:51:00,231.689,231.689,231.664,231.672,52600000.0
2007-03-23 03:52:00,231.652,231.675,231.647,231.661,75299999.0
2007-03-23 03:53:00,231.66,231.67,231.634,231.67,108100000.0
2007-03-23 03:54:00,231.696,231.705,231.681,231.687,49399999.0
2007-03-23 03:55:00,231.687,231.725,231.683,231.725,36700000.0
2007-03-23 03:56:00,231.729,231.746,231.726,231.726,37500000.0
2007-03-23 03:57:00,231.729,231.742,231.701,231.713,62100000.0
2007-03-23 03:58:00,231.735,231.77,231.735,231.77,34200000.0
2007-03-23 03:59:00,231.757,231.757,231.732,231.732,32200001.0
2007-03-23 04:00:00,231.701,231.751,231.691,231.751,34300000.0
2007-03-23 04:01:00,231.766,231.766,231.745,231.755,65500001.0
2007-03-23 04:02:00,231.761,231.769,231.742,231.769,42200000.0
2007-03-23 04:03:00,231.773,231.802,231.746,231.802,42600000.0
2007-03-23 04:04:00,231.805,231.82,231.784,231.816,32399999.0
2007-03-23 04:05:00,231.831,231.831,231.811,231.82,61800001.0
2007-03-23 04:06:00,231.834,231.841,231.818,231.818,85699999.0
2007-03-23 04:07:00,231.799,231.799,231.759,231.777,35800000.0
2007-03-23 04:08:00,231.79,231.792,231.76,231.772,44900000.0
2007-03-23 04:09:00,231.805,231.813,231.789,231.797,28500000.0
2007-03-23 04:10:00,231.817,231.851,231.817,231.851,18700000.0
2007-03-23 04:11:00,231.864,231.886,231.859,231.886,74099999.0
2007-03-23 04:12:00,231.875,231.875,231.84,231.844,26500000.0
2007-03-23 04:13:00,231.868,231.891,231.868,231.884,52600001.0
2007-03-23 04:14:00,231.863,231.863,231.837,231.859,52900000.0
2007-03-23 04:15:00,231.861,231.864,231.85,231.864,71500000.0
2007-03-23 04:16:00,231.868,231.868,231.833,231.84,26500000.0
2007-03-23 04:17:00,231.83,231.875,231.813,231.875,53900001.0
2007-03-23 04:18:00,231.887,231.892,231.832,231.832,33300000.0
2007-03-23 04:19:00,231.816,231.816,231.749,231.754,38600000.0
2007-03-23 04:20:00,231.766,231.785,231.757,231.764,50800000.0
2007-03-23 04:21:00,231.746,231.746,231.718,231.722,35700000.0
2007-03-23 04:22:00,231.686,231.72,231.686,231.711,21300000.0
2007-03-23 04:23:00,231.725,231.727,231.714,231.725,62200000.0
2007-03-23 04:24:00,231.749,231.779,231.739,231.758,29900000.0
2007-03-23 04:25:00,231.774,231.801,231.774,231.787,29000000.0
2007-03-23 04:26:00,231.763,231.763,231.702,231.716,43700000.0
2007-03-23 04:27:00,231.766,231.791,231.765,231.766,38300000.0
2007-03-23 04:28:00,231.768,231.772,231.754,231.772,23300000.0
2007-03-23 04:29:00,231.785,231.795,231.785,231.795,14000000.0
2007-03-23 04:30:00,231.816,231.843,231.816,231.827,20700000.0
2007-03-23 04:31:00,231.814,231.814,231.797,231.806,39400000.0
2007-03-23 04:32:00,231.812,231.812,231.76,231.796,48500000.0
2007-03-23 04:33:00,231.776,231.781,231.755,231.755,34800000.0
2007-03-23 04:34:00,231.753,231.753,231.696,231.727,49900000.0
2007-03-23 04:35:00,231.751,231.759,231.751,231.759,6400000.0
2007-03-23 04:36:00,231.751,231.751,231.729,231.734,30300000.0
2007-03-23 04:37:00,231.737,231.746,231.727,231.727,42800000.0
2007-03-23 04:38:00,231.748,231.756,231.746,231.756,25900000.0
2007-03-23 04:39:00,231.735,231.772,231.72,231.755,65900000.0
2007-03-23 04:40:00,231.728,231.728,231.68,231.69,18400000.0
2007-03-23 04:41:00,231.664,231.692,231.657,231.678,56200000.0
2007-03-23 04:42:00,231.646,231.674,231.64,231.671,57399999.0
2007-03-23 04:43:00,231.676,231.691,231.656,231.671,54000000.0
2007-03-23 04:44:00,231.656,231.688,231.65,231.667,51900000.0
2007-03-23 04:45:00,231.676,231.676,231.617,231.623,61700000.0
2007-03-23 04:46:00,231.615,231.635,231.615,231.625,37800000.0
2007-03-23 04:47:00,231.617,231.625,231.608,231.625,26300000.0
2007-03-23 04:48:00,231.639,231.639,231.602,231.616,79300000.0
2007-03-23 04:49:00,231.612,231.63,231.61,231.611,69800001.0
2007-03-23 04:50:00,231.601,231.621,231.601,231.617,71100000.0
2007-03-23 04:51:00,231.607,231.607,231.566,231.567,23499999.0
2007-03-23 04:52:00,231.544,231.558,231.518,231.558,38400000.0
2007-03-23 04:53:00,231.56,231.569,231.551,231.551,10400000.0
2007-03-23 04:54:00,231.547,231.547,231.508,231.525,41000000.0
2007-03-23 04:55:00,231.515,231.53,231.497,231.525,33300000.0
2007-03-23 04:56:00,231.54,231.547,231.522,231.531,52600000.0
2007-03-23 04:57:00,231.542,231.542,231.523,231.535,42800000.0
2007-03-23 04:58:00,231.504,231.543,231.504,231.542,36700000.0
2007-03-23 04:59:00,231.541,231.547,231.53,231.544,56900001.0
2007-03-23 05:00:00,231.548,231.55,231.498,231.55,57500000.0
2007-03-23 05:01:00,231.574,231.585,231.568,231.585,51500001.0
2007-03-23 05:02:00,231.604,231.642,231.602,231.621,87299999.0
2007-03-23 05:03:00,231.617,231.628,231.607,231.621,95699999.0
2007-03-23 05:04:00,231.624,231.643,231.617,231.632,73799999.0
2007-03-23 05:05:00,231.643,231.658,231.618,231.658,30600000.0
2007-03-23 05:06:00,231.676,231.676,231.638,231.659,101199999.0
2007-03-23 05:07:00,231.667,231.68,231.647,231.67,86000001.0
2007-03-23 05:08:00,231.671,231.678,231.659,231.675,49900000.0
2007-03-23 05:09:00,231.68,231.692,231.678,231.683,64400000.0
2007-03-23 05:10:00,231.679,231.691,231.665,231.676,49900000.0
2007-03-23 05:11:00,231.678,231.698,231.657,231.698,81800001.0
2007-03-23 05:12:00,231.687,231.708,231.683,231.695,55300000.0
2007-03-23 05:13:00,231.703,231.732,231.696,231.732,89700000.0
2007-03-23 05:14:00,231.741,231.775,231.711,231.775,101700000.0
2007-03-23 05:15:00,231.773,231.794,231.76,231.771,114600001.0
2007-03-23 05:16:00,231.762,231.775,231.746,231.766,75300000.0
2007-03-23 05:17:00,231.749,231.775,231.749,231.757,25900000.0
2007-03-23 05:18:00,231.761,231.778,231.752,231.761,35900000.0
2007-03-23 05:19:00,231.771,231.811,231.77,231.793,60700000.0
2007-03-23 05:20:00,231.778,231.786,231.753,231.757,55600000.0
2007-03-23 05:21:00,231.777,231.793,231.763,231.793,45200000.0
2007-03-23 05:22:00,231.769,231.789,231.76,231.775,111600001.0
2007-03-23 05:23:00,231.768,231.792,231.756,231.782,92000000.0
2007-03-23 05:24:00,231.77,231.77,231.717,231.717,38300000.0
2007-03-23 05:25:00,231.694,231.709,231.649,231.68,257900001.0
2007-03-23 05:26:00,231.689,231.705,231.672,231.7,206900001.0
2007-03-23 05:27:00,231.687,231.701,231.684,231.688,151800000.0
2007-03-23 05:28:00,231.691,231.751,231.688,231.751,57700000.0
2007-03-23 05:29:00,231.743,231.743,231.684,231.686,38600000.0
2007-03-23 05:30:00,231.74,231.748,231.718,231.727,134600000.0
2007-03-23 05:31:00,231.744,231.76,231.744,231.754,52400000.0
2007-03-23 05:32:00,231.731,231.753,231.688,231.739,167599999.0
2007-03-23 05:33:00,231.699,231.744,231.699,231.744,43900000.0
2007-03-23 05:34:00,231.747,231.764,231.71,231.764,83699999.0
2007-03-23 05:35:00,231.751,231.751,231.706,231.706,31800000.0
2007-03-23 05:36:00,231.713,231.749,231.713,231.743,70200000.0
2007-03-23 05:37:00,231.726,231.764,231.718,231.755,91100001.0
2007-03-23 05:38:00,231.777,231.777,231.713,231.751,50100000.0
2007-03-23 05:39:00,231.736,231.753,231.714,231.751,79099999.0
2007-03-23 05:40:00,231.763,231.775,231.718,231.74,71800000.0
2007-03-23 05:41:00,231.754,231.781,231.753,231.769,90800000.0
2007-03-23 05:42:00,231.776,231.819,231.776,231.8,20000000.0
2007-03-23 05:43:00,231.791,231.797,231.778,231.785,165500000.0
2007-03-23 05:44:00,231.779,231.805,231.779,231.793,173800001.0
2007-03-23 05:45:00,231.79,231.812,231.79,231.812,76199999.0
2007-03-23 05:46:00,231.807,231.816,231.798,231.815,40699999.0
2007-03-23 05:47:00,231.819,231.856,231.815,231.848,99099999.0
2007-03-23 05:48:00,231.846,231.863,231.825,231.825,75200001.0
2007-03-23 05:49:00,231.822,231.836,231.806,231.806,24800000.0
2007-03-23 05:50:00,231.811,231.872,231.811,231.845,67499999.0
2007-03-23 05:51:00,231.849,231.852,231.824,231.845,60500000.0
2007-03-23 05:52:00,231.857,231.89,231.857,231.881,53100000.0
2007-03-23 05:53:00,231.879,231.924,231.879,231.894,51499999.0
2007-03-23 05:54:00,231.895,231.896,231.859,231.88,102200000.0
2007-03-23 05:55:00,231.886,231.908,231.868,231.883,164000000.0
2007-03-23 05:56:00,231.89,231.907,231.874,231.888,94199999.0
2007-03-23 05:57:00,231.893,231.947,231.887,231.923,228100000.0
2007-03-23 05:58:00,231.939,231.939,231.894,231.936,109900000.0
2007-03-23 05:59:00,231.925,231.925,231.877,231.877,158299998.0
2007-03-23 06:00:00,231.894,231.926,231.894,231.903,136500000.0
2007-03-23 06:01:00,231.899,231.934,231.899,231.918,68300000.0
2007-03-23 06:02:00,231.919,231.931,231.904,231.904,39500000.0
2007-03-23 06:03:00,231.897,231.913,231.897,231.906,28300000.0
2007-03-23 06:04:00,231.901,231.91,231.886,231.894,45000000.0
2007-03-23 06:05:00,231.89,231.898,231.874,231.889,96200000.0
2007-03-23 06:06:00,231.896,231.899,231.888,231.899,27400000.0
2007-03-23 06:07:00,231.881,231.885,231.857,231.885,33199999.0
2007-03-23 06:08:00,231.886,231.89,231.859,231.89,114000000.0
2007-03-23 06:09:00,231.89,231.912,231.871,231.912,20000000.0
2007-03-23 06:10:00,231.897,231.897,231.844,231.844,45400000.0
2007-03-23 06:11:00,231.86,231.87,231.843,231.864,124300001.0
2007-03-23 06:12:00,231.877,231.894,231.868,231.894,39900000.0
2007-03-23 06:13:00,231.889,231.894,231.83,231.894,131600001.0
2007-03-23 06:14:00,231.901,231.901,231.854,231.89,98199999.0
2007-03-23 06:15:00,231.894,231.922,231.89,231.922,278800000.0
2007-03-23 06:16:00,231.935,231.98,231.935,231.947,46700000.0
2007-03-23 06:17:00,231.93,231.976,231.93,231.967,122000000.0
2007-03-23 06:18:00,231.937,231.969,231.921,231.961,56100000.0
2007-03-23 06:19:00,231.96,231.966,231.956,231.964,30900000.0
2007-03-23 06:20:00,231.963,231.989,231.953,231.989,18300000.0
2007-03-23 06:21:00,232.004,232.007,231.967,231.97,58100000.0
2007-03-23 06:22:00,231.966,231.996,231.941,231.985,138100001.0
2007-03-23 06:23:00,232.003,232.061,231.984,232.061,114399999.0
2007-03-23 06:24:00,232.061,232.061,232.041,232.041,24000000.0
2007-03-23 06:25:00,232.03,232.065,232.003,232.065,86200000.0
2007-03-23 06:26:00,232.052,232.067,232.006,232.029,186900000.0
2007-03-23 06:27:00,232.032,232.055,232.016,232.055,87199999.0
2007-03-23 06:28:00,232.058,232.083,232.052,232.064,50300000.0
2007-03-23 06:29:00,232.075,232.081,232.056,232.075,112900000.0
2007-03-23 06:30:00,232.072,232.085,232.054,232.085,78900000.0
2007-03-23 06:31:00,232.078,232.086,232.065,232.073,88600000.0
2007-03-23 06:32:00,232.063,232.083,232.041,232.058,98700000.0
2007-03-23 06:33:00,232.033,232.046,232.006,232.036,101700000.0
2007-03-23 06:34:00,232.04,232.045,231.998,232.028,287600001.0
2007-03-23 06:35:00,232.023,232.039,231.999,232.03,227500000.0
2007-03-23 06:36:00,232.027,232.028,231.981,232.012,128500000.0
2007-03-23 06:37:00,232.013,232.032,231.938,231.984,210000000.0
2007-03-23 06:38:00,231.99,232.023,231.965,231.965,233100000.0
2007-03-23 06:39:00,231.959,231.984,231.945,231.973,377400000.0
2007-03-23 06:40:00,231.96,231.986,231.937,231.938,303100000.0
2007-03-23 06:41:00,231.948,231.975,231.936,231.969,137300000.0
2007-03-23 06:42:00,231.97,231.975,231.937,231.949,278900001.0
2007-03-23 06:43:00,231.934,231.964,231.917,231.932,100499999.0
2007-03-23 06:44:00,231.905,231.943,231.881,231.943,378499998.0
2007-03-23 06:45:00,231.96,232.062,231.96,232.024,362500002.0
2007-03-23 06:46:00,232.034,232.045,232.005,232.045,175199998.0
2007-03-23 06:47:00,232.058,232.121,232.058,232.121,117000000.0
2007-03-23 06:48:00,232.115,232.118,232.094,232.094,107200000.0
2007-03-23 06:49:00,232.097,232.097,232.049,232.073,57400000.0
2007-03-23 06:50:00,232.078,232.11,232.06,232.11,84800001.0
2007-03-23 06:51:00,232.119,232.119,232.085,232.09,98100000.0
2007-03-23 06:52:00,232.092,232.127,232.088,232.102,220900000.0
2007-03-23 06:53:00,232.091,232.125,232.043,232.098,176000001.0
2007-03-23 06:54:00,232.101,232.117,232.081,232.09,141400000.0
2007-03-23 06:55:00,232.08,232.105,232.077,232.101,91000000.0
2007-03-23 06:56:00,232.092,232.094,232.03,232.067,220400000.0
2007-03-23 06:57:00,232.073,232.107,232.072,232.072,258700000.0
2007-03-23 06:58:00,232.061,232.097,232.034,232.097,370000000.0
2007-03-23 06:59:00,232.101,232.101,232.039,232.096,440499999.0
2007-03-23 07:00:00,232.103,232.138,232.065,232.138,478600001.0
2007-03-23 07:01:00,232.142,232.166,232.13,232.151,377100002.0
2007-03-23 07:02:00,232.137,232.137,232.093,232.104,405099997.0
2007-03-23 07:03:00,232.12,232.13,232.103,232.118,244799997.0
2007-03-23 07:04:00,232.118,232.138,232.116,232.124,348499999.0
2007-03-23 07:05:00,232.112,232.112,232.071,232.086,145100000.0
2007-03-23 07:06:00,232.088,232.124,232.073,232.073,277300000.0
2007-03-23 07:07:00,232.068,232.068,232.034,232.034,84800000.0
2007-03-23 07:08:00,232.056,232.085,232.005,232.085,127100000.0
2007-03-23 07:09:00,232.097,232.125,232.089,232.089,349500002.0
2007-03-23 07:10:00,232.093,232.107,232.08,232.084,128800000.0
2007-03-23 07:11:00,232.064,232.067,232.05,232.052,177200000.0
2007-03-23 07:12:00,232.048,232.058,232.027,232.038,256500001.0
2007-03-23 07:13:00,232.04,232.071,232.033,232.071,295600000.0
2007-03-23 07:14:00,232.048,232.048,231.986,232.019,253400001.0
2007-03-23 07:15:00,232.023,232.055,231.968,232.041,290699999.0
2007-03-23 07:16:00,232.042,232.061,232.035,232.054,320000000.0
2007-03-23 07:17:00,232.054,232.064,232.034,232.06,229800000.0
2007-03-23 07:18:00,232.053,232.071,232.003,232.043,193199999.0
2007-03-23 07:19:00,232.043,232.049,231.999,232.04,324200001.0
2007-03-23 07:20:00,232.037,232.079,232.037,232.067,186300001.0
2007-03-23 07:21:00,232.082,232.093,232.066,232.085,256700000.0
2007-03-23 07:22:00,232.087,232.087,232.067,232.085,91899999.0
2007-03-23 07:23:00,232.096,232.107,232.031,232.093,108800000.0
2007-03-23 07:24:00,232.099,232.111,232.064,232.111,145400000.0
2007-03-23 07:25:00,232.12,232.126,232.095,232.115,188700000.0
2007-03-23 07:26:00,232.105,232.122,232.093,232.115,210900000.0
2007-03-23 07:27:00,232.122,232.13,232.08,232.11,575899996.0
2007-03-23 07:28:00,232.117,232.119,232.093,232.097,399699998.0
2007-03-23 07:29:00,232.06,232.092,232.044,232.076,608499998.0
2007-03-23 07:30:00,232.071,232.072,232.017,232.06,454500000.0
2007-03-23 07:31:00,232.068,232.105,232.067,232.094,398600001.0
2007-03-23 07:32:00,232.103,232.114,232.049,232.099,188900000.0
2007-03-23 07:33:00,232.11,232.141,232.11,232.126,370700000.0
2007-03-23 07:34:00,232.115,232.121,232.09,232.09,284700002.0
2007-03-23 07:35:00,232.088,232.129,232.088,232.107,189299999.0
2007-03-23 07:36:00,232.088,232.113,232.086,232.09,146600000.0
2007-03-23 07:37:00,232.08,232.081,232.019,232.029,282999999.0
2007-03-23 07:38:00,232.053,232.065,232.003,232.044,137199999.0
2007-03-23 07:39:00,232.053,232.087,232.053,232.079,286699999.0
2007-03-23 07:40:00,232.094,232.094,232.009,232.052,167300000.0
2007-03-23 07:41:00,232.049,232.078,232.042,232.055,137200000.0
2007-03-23 07:42:00,232.053,232.058,232.04,232.048,53700000.0
2007-03-23 07:43:00,232.037,232.037,231.917,231.92,245100001.0
2007-03-23 07:44:00,231.9,231.922,231.86,231.895,317000000.0
2007-03-23 07:45:00,231.881,231.889,231.823,231.885,193400002.0
2007-03-23 07:46:00,231.892,231.939,231.882,231.917,241100002.0
2007-03-23 07:47:00,231.933,231.975,231.923,231.946,566200001.0
2007-03-23 07:48:00,231.948,231.966,231.885,231.966,347400000.0
2007-03-23 07:49:00,231.971,231.978,231.958,231.974,151500001.0
2007-03-23 07:50:00,231.984,231.987,231.961,231.984,145400000.0
2007-03-23 07:51:00,231.978,232.007,231.965,231.965,187500001.0
2007-03-23 07:52:00,231.949,231.974,231.904,231.963,151400000.0
2007-03-23 07:53:00,231.951,231.951,231.863,231.901,259000001.0
2007-03-23 07:54:00,231.9,231.911,231.885,231.89,141600000.0
2007-03-23 07:55:00,231.868,231.868,231.82,231.833,148300001.0
2007-03-23 07:56:00,231.836,231.886,231.836,231.865,113800000.0
2007-03-23 07:57:00,231.885,231.939,231.878,231.928,122900000.0
2007-03-23 07:58:00,231.935,231.951,231.921,231.921,99100000.0
2007-03-23 07:59:00,231.924,231.946,231.921,231.932,72500000.0
2007-03-23 08:00:00,231.917,231.917,231.855,231.855,238700000.0
2007-03-23 08:01:00,231.844,231.89,231.844,231.875,209700001.0
2007-03-23 08:02:00,231.881,231.903,231.837,231.903,181300000.0
2007-03-23 08:03:00,231.904,231.904,231.807,231.891,186999999.0
2007-03-23 08:04:00,231.897,231.905,231.882,231.882,72200000.0
2007-03-23 08:05:00,231.864,231.912,231.835,231.889,139700000.0
2007-03-23 08:06:00,231.891,231.915,231.852,231.902,133400000.0
2007-03-23 08:07:00,231.896,231.896,231.806,231.806,150000001.0
2007-03-23 08:08:00,231.78,231.8,231.752,231.8,118500000.0
2007-03-23 08:09:00,231.803,231.827,231.785,231.785,183799999.0
2007-03-23 08:10:00,231.772,231.786,231.708,231.765,171199999.0
2007-03-23 08:11:00,231.77,231.797,231.742,231.758,195700000.0
2007-03-23 08:12:00,231.772,231.787,231.769,231.775,92800000.0
2007-03-23 08:13:00,231.772,231.774,231.742,231.744,115399999.0
2007-03-23 08:14:00,231.781,231.815,231.768,231.801,83500000.0
2007-03-23 08:15:00,231.807,231.831,231.793,231.826,180200000.0
2007-03-23 08:16:00,231.833,231.833,231.784,231.82,80400001.0
2007-03-23 08:17:00,231.817,231.836,231.806,231.83,174400001.0
2007-03-23 08:18:00,231.815,231.841,231.81,231.81,285999999.0
2007-03-23 08:19:00,231.807,231.826,231.796,231.817,294100000.0
2007-03-23 08:20:00,231.815,231.847,231.787,231.843,161500000.0
2007-03-23 08:21:00,231.843,231.843,231.79,231.803,138600000.0
2007-03-23 08:22:00,231.819,231.819,231.749,231.789,79200000.0
2007-03-23 08:23:00,231.801,231.816,231.795,231.798,191399999.0
2007-03-23 08:24:00,231.793,231.81,231.785,231.785,307800001.0
2007-03-23 08:25:00,231.788,231.828,231.788,231.819,237199999.0
2007-03-23 08:26:00,231.819,231.828,231.759,231.812,157399999.0
2007-03-23 08:27:00,231.814,231.822,231.77,231.792,367500001.0
2007-03-23 08:28:00,231.817,231.844,231.774,231.833,125399998.0
2007-03-23 08:29:00,231.843,231.86,231.794,231.842,211600000.0
2007-03-23 08:30:00,231.868,231.928,231.868,231.928,81100000.0
2007-03-23 08:31:00,231.953,232.134,231.948,232.128,186900000.0
2007-03-23 08:32:00,232.115,232.138,232.083,232.083,227799999.0
2007-03-23 08:33:00,232.075,232.078,232.044,232.045,439100000.0
2007-03-23 08:34:00,232.061,232.107,232.061,232.107,189300000.0
2007-03-23 08:35:00,232.119,232.119,232.042,232.042,93499999.0
2007-03-23 08:36:00,232.034,232.078,232.034,232.067,464900001.0
2007-03-23 08:37:00,232.07,232.097,232.058,232.065,95600000.0
2007-03-23 08:38:00,232.065,232.101,232.065,232.08,139300000.0
2007-03-23 08:39:00,232.071,232.083,232.06,232.079,160600000.0
2007-03-23 08:40:00,232.076,232.081,232.053,232.053,191100000.0
2007-03-23 08:41:00,232.049,232.069,232.002,232.061,207800000.0
2007-03-23 08:42:00,232.068,232.099,232.05,232.099,166500001.0
2007-03-23 08:43:00,232.039,232.133,232.036,232.128,56700000.0
2007-03-23 08:44:00,232.137,232.195,232.137,232.184,246599999.0
2007-03-23 08:45:00,232.2,232.231,232.18,232.231,261099999.0
2007-03-23 08:46:00,232.245,232.315,232.235,232.259,160699999.0
2007-03-23 08:47:00,232.271,232.302,232.271,232.282,77300000.0
2007-03-23 08:48:00,232.275,232.288,232.248,232.257,56800001.0
2007-03-23 08:49:00,232.26,232.277,232.233,232.268,95800000.0
2007-03-23 08:50:00,232.262,232.263,232.235,232.244,169000000.0
2007-03-23 08:51:00,232.235,232.235,232.206,232.215,406300000.0
2007-03-23 08:52:00,232.237,232.243,232.208,232.218,290200000.0
2007-03-23 08:53:00,232.205,232.211,232.152,232.161,405100001.0
2007-03-23 08:54:00,232.154,232.154,232.091,232.13,147599998.0
2007-03-23 08:55:00,232.122,232.122,232.051,232.051,150299999.0
2007-03-23 08:56:00,232.052,232.111,232.036,232.066,282000001.0
2007-03-23 08:57:00,232.072,232.145,232.068,232.08,190200000.0
2007-03-23 08:58:00,232.091,232.108,232.086,232.104,104400000.0
2007-03-23 08:59:00,232.122,232.138,232.108,232.115,79300001.0
2007-03-23 09:00:00,232.13,232.146,232.119,232.119,302700001.0
2007-03-23 09:01:00,232.112,232.121,232.043,232.121,319900001.0
2007-03-23 09:02:00,232.14,232.152,232.132,232.152,178600001.0
2007-03-23 09:03:00,232.119,232.119,232.066,232.102,50299999.0
2007-03-23 09:04:00,232.102,232.14,232.073,232.137,228500000.0
2007-03-23 09:05:00,232.138,232.146,232.076,232.111,227500000.0
2007-03-23 09:06:00,232.098,232.142,232.098,232.135,267800000.0
2007-03-23 09:07:00,232.135,232.148,232.122,232.133,237400000.0
2007-03-23 09:08:00,232.123,232.123,232.04,232.105,199100000.0
2007-03-23 09:09:00,232.113,232.113,232.073,232.09,202700000.0
2007-03-23 09:10:00,232.098,232.12,232.088,232.12,230000000.0
2007-03-23 09:11:00,232.124,232.124,232.074,232.088,132099999.0
2007-03-23 09:12:00,232.08,232.12,232.08,232.11,97600000.0
2007-03-23 09:13:00,232.102,232.122,232.081,232.081,228600003.0
2007-03-23 09:14:00,232.074,232.074,232.038,232.047,206499999.0
2007-03-23 09:15:00,232.05,232.099,232.05,232.095,272300000.0
2007-03-23 09:16:00,232.095,232.122,232.095,232.098,162100000.0
2007-03-23 09:17:00,232.097,232.101,232.038,232.038,244400000.0
2007-03-23 09:18:00,232.046,232.072,232.046,232.05,198699999.0
2007-03-23 09:19:00,232.061,232.078,232.044,232.044,261399998.0
2007-03-23 09:20:00,232.04,232.043,231.973,232.004,99600000.0
2007-03-23 09:21:00,232.008,232.026,232.008,232.022,152800000.0
2007-03-23 09:22:00,232.005,232.033,232.005,232.027,171700000.0
2007-03-23 09:23:00,232.012,232.012,231.954,231.987,305100001.0
2007-03-23 09:24:00,231.988,232.028,231.983,232.023,394800000.0
2007-03-23 09:25:00,232.028,232.042,231.989,232.02,425900003.0
2007-03-23 09:26:00,232.027,232.067,232.009,232.067,466599998.0
2007-03-23 09:27:00,232.077,232.128,232.077,232.118,514599998.0
2007-03-23 09:28:00,232.124,232.135,232.106,232.115,350600000.0
2007-03-23 09:29:00,232.111,232.15,232.106,232.106,241999998.0
2007-03-23 09:30:00,232.08,232.109,232.073,232.08,493700000.0
2007-03-23 09:31:00,232.067,232.088,232.056,232.088,427500001.0
2007-03-23 09:32:00,232.092,232.102,232.06,232.095,436500001.0
2007-03-23 09:33:00,232.093,232.096,232.063,232.063,416200001.0
2007-03-23 09:34:00,232.053,232.071,232.026,232.05,435900001.0
2007-03-23 09:35:00,232.032,232.032,231.994,232.03,585400001.0
2007-03-23 09:36:00,232.028,232.041,231.981,231.987,806300002.0
2007-03-23 09:37:00,231.966,232.029,231.952,231.952,498100000.0
2007-03-23 09:38:00,231.956,232.0,231.956,232.0,484900000.0
2007-03-23 09:39:00,231.998,232.036,231.982,232.022,520499999.0
2007-03-23 09:40:00,232.001,232.001,231.931,231.97,435100002.0
2007-03-23 09:41:00,231.977,231.991,231.941,231.958,382200001.0
2007-03-23 09:42:00,231.949,231.961,231.937,231.957,233499998.0
2007-03-23 09:43:00,231.953,231.956,231.91,231.944,658800002.0
2007-03-23 09:44:00,231.936,231.976,231.909,231.946,693400000.0
2007-03-23 09:45:00,231.964,231.988,231.937,231.96,613200001.0
2007-03-23 09:46:00,231.942,231.97,231.907,231.97,444700002.0
2007-03-23 09:47:00,231.976,231.986,231.938,231.938,314399999.0
2007-03-23 09:48:00,231.964,231.988,231.93,231.93,324100001.0
2007-03-23 09:49:00,231.92,231.948,231.89,231.89,547599999.0
2007-03-23 09:50:00,231.879,231.901,231.865,231.896,565999998.0
2007-03-23 09:51:00,231.898,231.911,231.874,231.877,611699998.0
2007-03-23 09:52:00,231.876,231.9,231.864,231.881,821400000.0
2007-03-23 09:53:00,231.88,231.889,231.85,231.853,645299999.0
2007-03-23 09:54:00,231.858,231.86,231.756,231.78,676499999.0
2007-03-23 09:55:00,231.793,231.851,231.793,231.846,523800000.0
2007-03-23 09:56:00,231.845,231.876,231.814,231.829,740400002.0
2007-03-23 09:57:00,231.792,231.8,231.722,231.795,749900002.0
2007-03-23 09:58:00,231.805,231.814,231.781,231.812,587099999.0
2007-03-23 09:59:00,231.802,231.802,231.763,231.771,31200000.0
2007-03-23 10:00:00,231.768,231.79,231.748,231.79,18600000.0
2007-03-23 10:01:00,231.811,231.811,231.719,231.719,34000000.0
2007-03-23 10:02:00,231.708,231.723,231.686,231.703,45200000.0
2007-03-23 10:03:00,231.684,231.684,231.651,231.651,17400000.0
2007-03-23 10:04:00,231.692,231.708,231.692,231.708,4800000.0
2007-03-23 10:05:00,231.732,231.756,231.727,231.738,34200000.0
2007-03-23 10:06:00,231.744,231.744,231.71,231.729,44500000.0
2007-03-23 10:07:00,231.728,231.766,231.728,231.766,44400001.0
2007-03-23 10:08:00,231.816,231.874,231.816,231.849,32700000.0
2007-03-23 10:09:00,231.85,231.869,231.824,231.857,39000000.0
2007-03-23 10:10:00,231.86,231.868,231.84,231.86,75600000.0
2007-03-23 10:11:00,231.842,231.849,231.809,231.813,41600000.0
2007-03-23 10:12:00,231.802,231.818,231.802,231.818,26200000.0
2007-03-23 10:13:00,231.817,231.817,231.78,231.785,39199999.0
2007-03-23 10:14:00,231.79,231.808,231.776,231.778,73700001.0
2007-03-23 10:15:00,231.79,231.859,231.79,231.84,44900000.0
2007-03-23 10:16:00,231.857,231.876,231.837,231.876,67800000.0
2007-03-23 10:17:00,231.878,231.878,231.844,231.852,8300000.0
2007-03-23 10:18:00,231.855,231.903,231.848,231.903,24000000.0
2007-03-23 10:19:00,231.9,231.92,231.9,231.913,31600000.0
2007-03-23 10:20:00,231.909,231.939,231.89,231.934,25900000.0
2007-03-23 10:21:00,231.929,231.945,231.913,231.945,39500000.0
2007-03-23 10:22:00,231.938,231.974,231.929,231.965,43300000.0
2007-03-23 10:23:00,231.97,231.99,231.945,231.95,28400000.0
2007-03-23 10:24:00,231.957,231.959,231.919,231.959,55200000.0
2007-03-23 10:25:00,231.98,231.997,231.953,231.98,45800000.0
2007-03-23 10:26:00,231.991,232.028,231.991,232.002,56300000.0
2007-03-23 10:27:00,232.024,232.046,232.024,232.042,33500000.0
2007-03-23 10:28:00,232.031,232.035,232.01,232.032,33500000.0
2007-03-23 10:29:00,232.016,232.032,232.007,232.015,23300000.0
2007-03-23 10:30:00,232.027,232.061,232.009,232.023,37500000.0
2007-03-23 10:31:00,232.02,232.02,231.952,231.966,44200000.0
2007-03-23 10:32:00,231.953,231.982,231.946,231.965,70700000.0
2007-03-23 10:33:00,231.96,232.006,231.96,231.97,42500000.0
2007-03-23 10:34:00,231.974,232.002,231.953,232.002,82100000.0
2007-03-23 10:35:00,231.993,232.008,231.988,231.999,36800000.0
2007-03-23 10:36:00,231.989,231.992,231.967,231.969,72700000.0
2007-03-23 10:37:00,231.975,231.996,231.942,231.973,55300001.0
2007-03-23 10:38:00,232.004,232.055,232.004,232.048,22300000.0
2007-03-23 10:39:00,232.069,232.109,232.069,232.109,30200000.0
2007-03-23 10:40:00,232.147,232.185,232.147,232.168,21700000.0
2007-03-23 10:41:00,232.153,232.166,232.135,232.138,91500001.0
2007-03-23 10:42:00,232.145,232.16,232.132,232.132,77300000.0
2007-03-23 10:43:00,232.115,232.117,232.063,232.073,127300002.0
2007-03-23 10:44:00,232.06,232.113,232.06,232.075,106200000.0
2007-03-23 10:45:00,232.072,232.077,232.029,232.029,42500000.0
2007-03-23 10:46:00,232.033,232.07,232.02,232.065,64900000.0
2007-03-23 10:47:00,232.048,232.056,232.032,232.038,51200000.0
2007-03-23 10:48:00,232.013,232.054,232.012,232.048,51799999.0
2007-03-23 10:49:00,232.034,232.056,232.011,232.05,46500000.0
2007-03-23 10:50:00,232.033,232.046,231.994,231.994,42600001.0
2007-03-23 10:51:00,232.007,232.013,232.005,232.005,40700001.0
2007-03-23 10:52:00,231.998,232.019,231.984,231.998,53300000.0
2007-03-23 10:53:00,231.956,231.956,231.892,231.892,32100000.0
2007-03-23 10:54:00,231.792,231.799,231.709,231.754,56100001.0
2007-03-23 10:55:00,231.723,231.723,231.674,231.697,17200000.0
2007-03-23 10:56:00,231.628,231.628,231.574,231.584,25500000.0
2007-03-23 10:57:00,231.607,231.612,231.558,231.563,49900000.0
2007-03-23 10:58:00,231.554,231.588,231.554,231.573,43500000.0
2007-03-23 10:59:00,231.562,231.567,231.525,231.545,75600000.0
2007-03-23 11:00:00,231.565,231.568,231.542,231.561,84500002.0
2007-03-23 11:01:00,231.566,231.579,231.556,231.579,30200000.0
2007-03-23 11:02:00,231.545,231.545,231.443,231.443,79300000.0
2007-03-23 11:03:00,231.464,231.479,231.409,231.455,47900001.0
2007-03-23 11:04:00,231.428,231.472,231.42,231.472,30100000.0
2007-03-23 11:05:00,231.477,231.5,231.473,231.474,38100000.0
2007-03-23 11:06:00,231.477,231.487,231.427,231.44,39500000.0
2007-03-23 11:07:00,231.436,231.456,231.423,231.446,73300000.0
2007-03-23 11:08:00,231.43,231.436,231.38,231.38,42600000.0
2007-03-23 11:09:00,231.382,231.401,231.171,231.171,64299999.0
2007-03-23 11:10:00,231.109,231.109,231.034,231.034,17000000.0
2007-03-23 11:11:00,230.997,231.002,230.967,230.986,40900000.0
2007-03-23 11:12:00,230.992,230.992,230.934,230.946,60100000.0
2007-03-23 11:13:00,230.953,230.953,230.714,230.714,29100000.0
2007-03-23 11:14:00,230.674,230.674,230.534,230.632,20300000.0
2007-03-23 11:15:00,230.686,230.802,230.686,230.71,49400000.0
2007-03-23 11:16:00,230.745,230.83,230.745,230.83,51299999.0
2007-03-23 11:17:00,230.809,230.875,230.809,230.875,30799999.0
2007-03-23 11:18:00,230.892,230.97,230.876,230.97,56900000.0
2007-03-23 11:19:00,230.973,230.984,230.963,230.975,48900000.0
2007-03-23 11:20:00,230.999,231.037,230.995,230.995,35800000.0
2007-03-23 11:21:00,230.948,230.978,230.934,230.978,26700000.0
2007-03-23 11:22:00,231.027,231.027,230.956,230.965,42500000.0
2007-03-23 11:23:00,230.955,231.076,230.946,231.076,43400000.0
2007-03-23 11:24:00,231.091,231.116,231.078,231.09,46400000.0
2007-03-23 11:25:00,231.121,231.255,231.121,231.222,54600000.0
2007-03-23 11:26:00,231.207,231.229,231.162,231.229,25400000.0
2007-03-23 11:27:00,231.249,231.3,231.141,231.141,46499999.0
2007-03-23 11:28:00,231.157,231.166,231.071,231.071,22100000.0
2007-03-23 11:29:00,231.084,231.088,231.051,231.08,33600000.0
2007-03-23 11:30:00,231.047,231.064,231.012,231.012,20300000.0
2007-03-23 11:31:00,230.985,230.996,230.962,230.98,44900000.0
2007-03-23 11:32:00,230.999,231.055,230.999,231.055,7700000.0
2007-03-23 11:33:00,231.062,231.062,231.034,231.034,34000000.0
2007-03-23 11:34:00,231.054,231.082,231.054,231.078,44600000.0
2007-03-23 11:35:00,231.117,231.302,231.117,231.285,34200000.0
2007-03-23 11:36:00,231.251,231.298,231.22,231.262,44700000.0
2007-03-23 11:37:00,231.277,231.296,231.246,231.246,13800000.0
2007-03-23 11:38:00,231.255,231.255,231.234,231.24,55500000.0
2007-03-23 11:39:00,231.242,231.265,231.242,231.253,10800000.0
2007-03-23 11:40:00,231.221,231.221,231.204,231.204,33100000.0
2007-03-23 11:41:00,231.169,231.18,231.15,231.161,30100000.0
2007-03-23 11:42:00,231.146,231.193,231.139,231.189,28900000.0
2007-03-23 11:43:00,231.179,231.179,231.129,231.16,50399999.0
2007-03-23 11:44:00,231.193,231.198,231.179,231.185,63199999.0
2007-03-23 11:45:00,231.199,231.199,231.17,231.195,58700000.0
2007-03-23 11:46:00,231.214,231.214,231.173,231.189,37700000.0
2007-03-23 11:47:00,231.205,231.263,231.198,231.263,39100000.0
2007-03-23 11:48:00,231.271,231.287,231.239,231.283,26600000.0
2007-03-23 11:49:00,231.311,231.336,231.31,231.336,96900000.0
2007-03-23 11:50:00,231.298,231.317,231.265,231.279,44600000.0
2007-03-23 11:51:00,231.264,231.264,231.213,231.221,19500000.0
2007-03-23 11:52:00,231.177,231.177,231.132,231.132,38600000.0
2007-03-23 11:53:00,231.121,231.127,231.096,231.101,29300000.0
2007-03-23 11:54:00,231.099,231.144,231.079,231.079,48600000.0
2007-03-23 11:55:00,231.057,231.072,231.05,231.05,32700000.0
2007-03-23 11:56:00,231.055,231.126,231.055,231.126,25100000.0
2007-03-23 11:57:00,231.148,231.196,231.144,231.196,37700000.0
2007-03-23 11:58:00,231.183,231.183,231.163,231.175,38300000.0
2007-03-23 11:59:00,231.168,231.2,231.168,231.2,43200000.0
2007-03-23 12:00:00,231.178,231.178,231.151,231.168,33500000.0
2007-03-23 12:01:00,231.149,231.169,231.141,231.169,39000000.0
2007-03-23 12:02:00,231.165,231.175,231.165,231.175,19500001.0
2007-03-23 12:03:00,231.17,231.19,231.17,231.178,27000000.0
2007-03-23 12:04:00,231.113,231.179,231.104,231.176,50900000.0
2007-03-23 12:05:00,231.173,231.178,231.149,231.156,103200001.0
2007-03-23 12:06:00,231.144,231.175,231.144,231.175,72000000.0
2007-03-23 12:07:00,231.166,231.187,231.144,231.173,41400000.0
2007-03-23 12:08:00,231.186,231.209,231.186,231.194,33100000.0
2007-03-23 12:09:00,231.198,231.226,231.198,231.211,68600002.0
2007-03-23 12:10:00,231.219,231.229,231.171,231.171,25800000.0
2007-03-23 12:11:00,231.18,231.182,231.153,231.177,14700000.0
2007-03-23 12:12:00,231.181,231.206,231.175,231.175,32400000.0
2007-03-23 12:13:00,231.166,231.21,231.157,231.21,36699999.0
2007-03-23 12:14:00,231.211,231.237,231.211,231.227,44800000.0
2007-03-23 12:15:00,231.231,231.279,231.231,231.279,24400000.0
2007-03-23 12:16:00,231.263,231.308,231.245,231.308,19900000.0
2007-03-23 12:17:00,231.347,231.433,231.347,231.433,47700000.0
2007-03-23 12:18:00,231.454,231.454,231.406,231.406,16200000.0
2007-03-23 12:19:00,231.389,231.389,231.34,231.344,28100000.0
2007-03-23 12:20:00,231.38,231.482,231.38,231.482,9200000.0
2007-03-23 12:21:00,231.541,231.566,231.504,231.504,89500002.0
2007-03-23 12:22:00,231.503,231.527,231.503,231.527,8000000.0
2007-03-23 12:23:00,231.513,231.513,231.478,231.481,36500000.0
2007-03-23 12:24:00,231.491,231.541,231.477,231.541,32800000.0
2007-03-23 12:25:00,231.58,231.613,231.569,231.593,45400000.0
2007-03-23 12:26:00,231.563,231.581,231.524,231.524,57500000.0
2007-03-23 12:27:00,231.482,231.49,231.454,231.485,31400000.0
2007-03-23 12:28:00,231.448,231.448,231.424,231.428,33100000.0
2007-03-23 12:29:00,231.444,231.458,231.444,231.455,55800000.0
2007-03-23 12:30:00,231.46,231.462,231.447,231.447,23300000.0
2007-03-23 12:31:00,231.447,231.447,231.381,231.408,24200000.0
2007-03-23 12:32:00,231.43,231.43,231.396,231.414,29100000.0
2007-03-23 12:33:00,231.396,231.409,231.369,231.406,40300000.0
2007-03-23 12:34:00,231.416,231.436,231.405,231.407,15900000.0
2007-03-23 12:35:00,231.432,231.451,231.424,231.425,77399999.0
2007-03-23 12:36:00,231.416,231.416,231.369,231.369,46600000.0
2007-03-23 12:37:00,231.377,231.39,231.359,231.362,42900000.0
2007-03-23 12:38:00,231.362,231.362,231.335,231.349,25000000.0
2007-03-23 12:39:00,231.33,231.33,231.244,231.255,70900000.0
2007-03-23 12:40:00,231.275,231.28,231.238,231.238,68400000.0
2007-03-23 12:41:00,231.214,231.214,231.135,231.135,53300001.0
2007-03-23 12:42:00,231.104,231.133,231.085,231.133,43000000.0
2007-03-23 12:43:00,231.131,231.186,231.122,231.178,30200000.0
2007-03-23 12:44:00,231.171,231.199,231.171,231.199,45400000.0
2007-03-23 12:45:00,231.226,231.236,231.184,231.192,44200000.0
2007-03-23 12:46:00,231.187,231.187,231.123,231.14,46200000.0
2007-03-23 12:47:00,231.149,231.158,231.126,231.153,59399999.0
2007-03-23 12:48:00,231.164,231.19,231.164,231.183,34100000.0
2007-03-23 12:49:00,231.186,231.186,231.127,231.161,49100000.0
2007-03-23 12:50:00,231.155,231.182,231.152,231.171,57900000.0
2007-03-23 12:51:00,231.16,231.16,231.126,231.128,24400000.0
2007-03-23 12:52:00,231.106,231.134,231.106,231.134,23100000.0
2007-03-23 12:53:00,231.121,231.171,231.101,231.171,36900001.0
2007-03-23 12:54:00,231.215,231.286,231.215,231.286,13200000.0
2007-03-23 12:55:00,231.311,231.312,231.296,231.296,48500000.0
2007-03-23 12:56:00,231.286,231.286,231.26,231.263,65899999.0
2007-03-23 12:57:00,231.286,231.33,231.283,231.33,71700000.0
2007-03-23 12:58:00,231.357,231.422,231.357,231.41,70100000.0
2007-03-23 12:59:00,231.414,231.424,231.384,231.391,82100000.0
2007-03-23 13:00:00,231.381,231.41,231.381,231.402,57100000.0
2007-03-23 13:01:00,231.381,231.411,231.381,231.383,42600000.0
2007-03-23 13:02:00,231.369,231.41,231.361,231.405,63500001.0
2007-03-23 13:03:00,231.438,231.448,231.429,231.429,36900000.0
2007-03-23 13:04:00,231.429,231.429,231.396,231.414,27300000.0
2007-03-23 13:05:00,231.397,231.397,231.371,231.386,17400000.0
2007-03-23 13:06:00,231.361,231.379,231.354,231.373,54999998.0
2007-03-23 13:07:00,231.356,231.369,231.33,231.338,84100001.0
2007-03-23 13:08:00,231.331,231.339,231.301,231.321,57400000.0
2007-03-23 13:09:00,231.308,231.308,231.263,231.282,62700001.0
2007-03-23 13:10:00,231.284,231.284,231.252,231.267,54800000.0
2007-03-23 13:11:00,231.266,231.266,231.21,231.214,22800000.0
2007-03-23 13:12:00,231.234,231.265,231.234,231.252,41800000.0
2007-03-23 13:13:00,231.229,231.246,231.218,231.243,46000000.0
2007-03-23 13:14:00,231.223,231.228,231.205,231.205,52100001.0
2007-03-23 13:15:00,231.185,231.185,231.112,231.115,50600000.0
2007-03-23 13:16:00,231.114,231.136,231.103,231.136,31600000.0
2007-03-23 13:17:00,231.151,231.157,231.122,231.157,62700001.0
2007-03-23 13:18:00,231.174,231.183,231.169,231.176,39700000.0
2007-03-23 13:19:00,231.182,231.187,231.134,231.15,41700000.0
2007-03-23 13:20:00,231.175,231.214,231.175,231.198,32600000.0
2007-03-23 13:21:00,231.207,231.216,231.174,231.209,34200000.0
2007-03-23 13:22:00,231.219,231.232,231.21,231.232,43400000.0
2007-03-23 13:23:00,231.244,231.259,231.232,231.259,37600000.0
2007-03-23 13:24:00,231.275,231.309,231.275,231.282,42200000.0
2007-03-23 13:25:00,231.296,231.302,231.244,231.259,75300000.0
2007-03-23 13:26:00,231.244,231.261,231.234,231.234,28100000.0
2007-03-23 13:27:00,231.232,231.236,231.21,231.231,38000000.0
2007-03-23 13:28:00,231.238,231.266,231.238,231.259,16100000.0
2007-03-23 13:29:00,231.254,231.285,231.254,231.275,24200000.0
2007-03-23 13:30:00,231.296,231.321,231.296,231.314,50500001.0
2007-03-23 13:31:00,231.293,231.293,231.257,231.264,31700000.0
2007-03-23 13:32:00,231.27,231.3,231.231,231.231,39100000.0
2007-03-23 13:33:00,231.245,231.291,231.245,231.291,43599999.0
2007-03-23 13:34:00,231.308,231.337,231.308,231.323,41100000.0
2007-03-23 13:35:00,231.319,231.338,231.319,231.327,40100000.0
2007-03-23 13:36:00,231.298,231.298,231.272,231.272,7200000.0
2007-03-23 13:37:00,231.329,231.33,231.329,231.33,25399999.0
2007-03-23 13:38:00,231.319,231.319,231.269,231.269,10200000.0
2007-03-23 13:39:00,231.336,231.336,231.318,231.326,40100000.0
2007-03-23 13:40:00,231.312,231.312,231.277,231.277,38300000.0
2007-03-23 13:41:00,231.265,231.277,231.262,231.262,38400000.0
2007-03-23 13:42:00,231.253,231.263,231.253,231.253,19100000.0
2007-03-23 13:43:00,231.249,231.265,231.249,231.253,71300000.0
2007-03-23 13:44:00,231.267,231.291,231.263,231.28,29300000.0
2007-03-23 13:45:00,231.271,231.271,231.257,231.27,37000000.0
2007-03-23 13:46:00,231.251,231.281,231.251,231.281,13300000.0
2007-03-23 13:47:00,231.287,231.287,231.234,231.24,46500000.0
2007-03-23 13:48:00,231.226,231.237,231.21,231.23,37200000.0
2007-03-23 13:49:00,231.242,231.252,231.219,231.252,42300000.0
2007-03-23 13:50:00,231.257,231.268,231.231,231.231,27000000.0
2007-03-23 13:51:00,231.239,231.239,231.236,231.236,23500000.0
2007-03-23 13:52:00,231.236,231.242,231.219,231.224,49499999.0
2007-03-23 13:53:00,231.24,231.253,231.209,231.213,41200000.0
2007-03-23 13:54:00,231.24,231.242,231.202,231.233,22000000.0
2007-03-23 13:55:00,231.264,231.268,231.211,231.268,85400000.0
2007-03-23 13:56:00,231.269,231.297,231.26,231.279,46300000.0
2007-03-23 13:57:00,231.252,231.308,231.252,231.258,63600000.0
2007-03-23 13:58:00,231.242,231.3,231.242,231.3,15500000.0
2007-03-23 13:59:00,231.314,231.329,231.299,231.301,62300001.0
2007-03-23 14:00:00,231.305,231.305,231.288,231.29,62000000.0
2007-03-23 14:01:00,231.301,231.304,231.282,231.295,41800000.0
2007-03-23 14:02:00,231.305,231.317,231.305,231.306,23700000.0
2007-03-23 14:03:00,231.278,231.307,231.254,231.307,30700000.0
2007-03-23 14:04:00,231.327,231.327,231.28,231.288,59400001.0
2007-03-23 14:05:00,231.301,231.312,231.278,231.295,55600001.0
2007-03-23 14:06:00,231.298,231.32,231.298,231.32,17800000.0
2007-03-23 14:07:00,231.318,231.318,231.288,231.293,36300000.0
2007-03-23 14:08:00,231.314,231.347,231.293,231.303,47000000.0
2007-03-23 14:09:00,231.335,231.368,231.335,231.368,15000000.0
2007-03-23 14:10:00,231.391,231.393,231.345,231.359,30300000.0
2007-03-23 14:11:00,231.382,231.403,231.382,231.387,29100000.0
2007-03-23 14:12:00,231.363,231.369,231.322,231.322,22200000.0
2007-03-23 14:13:00,231.291,231.319,231.273,231.302,114900000.0
2007-03-23 14:14:00,231.308,231.335,231.302,231.314,64600000.0
2007-03-23 14:15:00,231.313,231.339,231.313,231.334,6000000.0
2007-03-23 14:16:00,231.331,231.355,231.306,231.344,66399999.0
2007-03-23 14:17:00,231.365,231.38,231.299,231.299,86000000.0
2007-03-23 14:18:00,231.247,231.247,231.189,231.189,28299999.0
2007-03-23 14:19:00,231.243,231.276,231.243,231.276,31300000.0
2007-03-23 14:20:00,231.278,231.298,231.272,231.298,42200000.0
2007-03-23 14:21:00,231.31,231.34,231.31,231.313,22900000.0
2007-03-23 14:22:00,231.329,231.369,231.329,231.355,32200000.0
2007-03-23 14:23:00,231.35,231.369,231.323,231.323,66100000.0
2007-03-23 14:24:00,231.353,231.37,231.339,231.367,65000000.0
2007-03-23 14:25:00,231.35,231.35,231.329,231.345,45700000.0
2007-03-23 14:26:00,231.353,231.353,231.307,231.307,13200000.0
2007-03-23 14:27:00,231.306,231.308,231.284,231.295,40000000.0
2007-03-23 14:28:00,231.314,231.35,231.314,231.35,11200000.0
2007-03-23 14:29:00,231.376,231.416,231.376,231.404,51000001.0
2007-03-23 14:30:00,231.415,231.451,231.389,231.444,53800000.0
2007-03-23 14:31:00,231.433,231.433,231.375,231.387,57900000.0
2007-03-23 14:32:00,231.397,231.404,231.37,231.39,74600000.0
2007-03-23 14:33:00,231.394,231.394,231.336,231.336,65700001.0
2007-03-23 14:34:00,231.361,231.368,231.324,231.324,40700000.0
2007-03-23 14:35:00,231.32,231.346,231.32,231.332,63100000.0
2007-03-23 14:36:00,231.361,231.362,231.334,231.334,17200000.0
2007-03-23 14:37:00,231.288,231.294,231.26,231.26,30000000.0
2007-03-23 14:38:00,231.241,231.276,231.236,231.248,72100001.0
2007-03-23 14:39:00,231.273,231.273,231.233,231.25,42400000.0
2007-03-23 14:40:00,231.241,231.244,231.229,231.237,71500000.0
2007-03-23 14:41:00,231.249,231.249,231.21,231.21,22600000.0
2007-03-23 14:42:00,231.199,231.227,231.197,231.222,39400000.0
2007-03-23 14:43:00,231.207,231.225,231.164,231.164,90099999.0
2007-03-23 14:44:00,231.122,231.147,231.092,231.109,56000001.0
2007-03-23 14:45:00,231.102,231.119,231.077,231.077,38400001.0
2007-03-23 14:46:00,231.095,231.177,231.095,231.159,65699999.0
2007-03-23 14:47:00,231.179,231.256,231.179,231.239,65100000.0
2007-03-23 14:48:00,231.237,231.251,231.205,231.218,66599999.0
2007-03-23 14:49:00,231.209,231.223,231.175,231.175,58400000.0
2007-03-23 14:50:00,231.163,231.174,231.134,231.15,41100000.0
2007-03-23 14:51:00,231.139,231.215,231.139,231.182,56199999.0
2007-03-23 14:52:00,231.158,231.182,231.138,231.138,63000000.0
2007-03-23 14:53:00,231.165,231.173,231.112,231.128,62900001.0
2007-03-23 14:54:00,231.125,231.125,231.101,231.102,57999999.0
2007-03-23 14:55:00,231.123,231.133,231.102,231.115,74400000.0
2007-03-23 14:56:00,231.095,231.095,231.046,231.081,51399999.0
2007-03-23 14:57:00,231.005,231.005,230.808,230.809,44300000.0
2007-03-23 14:58:00,230.819,230.865,230.819,230.852,41800001.0
2007-03-23 14:59:00,230.854,230.906,230.854,230.903,52000000.0
2007-03-23 15:00:00,230.894,231.005,230.877,231.005,60100000.0
2007-03-23 15:01:00,231.062,231.109,231.062,231.109,47200000.0
2007-03-23 15:02:00,231.067,231.067,230.994,230.994,11700000.0
2007-03-23 15:03:00,230.993,231.03,230.97,231.03,59100000.0
2007-03-23 15:04:00,231.032,231.032,230.964,230.97,46600001.0
2007-03-23 15:05:00,230.959,230.959,230.93,230.93,4800000.0
2007-03-23 15:06:00,230.915,230.943,230.915,230.943,23600000.0
2007-03-23 15:07:00,230.932,230.957,230.92,230.951,73100000.0
2007-03-23 15:08:00,230.935,230.972,230.935,230.944,58500000.0
2007-03-23 15:09:00,230.937,230.947,230.925,230.947,48300000.0
2007-03-23 15:10:00,230.918,230.994,230.913,230.994,45200001.0
2007-03-23 15:11:00,231.035,231.09,231.035,231.09,58300000.0
2007-03-23 15:12:00,231.089,231.153,231.077,231.153,50000001.0
2007-03-23 15:13:00,231.135,231.148,231.095,231.095,50700000.0
2007-03-23 15:14:00,231.101,231.101,231.081,231.1,56400000.0
2007-03-23 15:15:00,231.059,231.059,231.039,231.039,4800000.0
2007-03-23 15:16:00,230.983,230.983,230.964,230.964,31500000.0
2007-03-23 15:17:00,230.957,230.993,230.957,230.993,54600001.0
2007-03-23 15:18:00,230.997,231.014,230.979,230.995,27900000.0
2007-03-23 15:19:00,230.994,231.008,230.971,231.008,38100001.0
2007-03-23 15:20:00,230.993,231.025,230.993,231.025,70400000.0
2007-03-23 15:21:00,231.027,231.027,230.992,230.992,68700000.0
2007-03-23 15:22:00,230.996,231.016,230.972,230.991,75900000.0
2007-03-23 15:23:00,231.007,231.008,230.972,231.001,96500001.0
2007-03-23 15:24:00,230.998,231.01,230.992,230.997,71999999.0
2007-03-23 15:25:00,230.993,231.004,230.987,231.004,38799999.0
2007-03-23 15:26:00,230.97,230.97,230.904,230.906,32300000.0
2007-03-23 15:27:00,230.92,230.924,230.898,230.906,65600000.0
2007-03-23 15:28:00,230.912,230.921,230.887,230.898,34600000.0
2007-03-23 15:29:00,230.947,230.957,230.898,230.957,48100000.0
2007-03-23 15:30:00,230.933,230.933,230.917,230.917,6400000.0
2007-03-23 15:31:00,230.895,230.918,230.883,230.918,45500000.0
2007-03-23 15:32:00,230.939,230.939,230.939,230.939,15500000.0
2007-03-23 15:33:00,230.894,230.907,230.88,230.894,60700000.0
2007-03-23 15:34:00,230.871,230.889,230.862,230.862,74599999.0
2007-03-23 15:35:00,230.872,230.875,230.845,230.853,15600000.0
2007-03-23 15:36:00,230.859,230.873,230.834,230.834,28000000.0
2007-03-23 15:37:00,230.834,230.841,230.785,230.833,62699999.0
2007-03-23 15:38:00,230.875,230.917,230.875,230.917,14100000.0
2007-03-23 15:39:00,230.891,230.891,230.859,230.876,57100000.0
2007-03-23 15:40:00,230.874,230.935,230.874,230.931,28900000.0
2007-03-23 15:41:00,230.923,230.964,230.91,230.964,33100000.0
2007-03-23 15:42:00,230.979,231.005,230.954,230.955,70599999.0
2007-03-23 15:43:00,230.952,230.954,230.894,230.895,50500000.0
2007-03-23 15:44:00,230.888,230.945,230.887,230.942,42300000.0
2007-03-23 15:45:00,230.922,230.95,230.922,230.931,37100000.0
2007-03-23 15:46:00,230.929,230.982,230.925,230.982,47900000.0
2007-03-23 15:47:00,231.019,231.02,230.991,230.991,54300000.0
2007-03-23 15:48:00,230.986,230.986,230.96,230.969,93699999.0
2007-03-23 15:49:00,230.943,230.966,230.932,230.946,32600000.0
2007-03-23 15:50:00,230.935,230.953,230.919,230.953,25100000.0
2007-03-23 15:51:00,230.949,230.976,230.949,230.976,23500000.0
2007-03-23 15:52:00,230.987,230.987,230.952,230.96,54800000.0
2007-03-23 15:53:00,230.975,231.025,230.966,231.006,41900000.0
2007-03-23 15:54:00,231.003,231.019,230.991,231.004,32800000.0
2007-03-23 15:55:00,231.006,231.013,230.997,231.009,22800000.0
2007-03-23 15:56:00,231.004,231.059,230.999,231.059,36200000.0
2007-03-23 15:57:00,231.063,231.063,231.046,231.048,27900000.0
2007-03-23 15:58:00,231.049,231.108,231.048,231.108,62200000.0
2007-03-23 15:59:00,231.105,231.125,231.082,231.098,68500001.0
2007-03-23 16:00:00,231.048,231.169,231.011,231.043,78899999.0
2007-03-23 16:01:00,231.008,231.084,230.997,231.074,45900000.0
2007-03-23 16:02:00,231.073,231.12,231.073,231.104,11900000.0
2007-03-23 16:03:00,231.109,231.14,231.103,231.14,43000000.0
2007-03-23 16:04:00,231.135,231.213,231.131,231.213,50200000.0
2007-03-23 16:05:00,231.273,231.299,231.248,231.248,60200000.0
2007-03-23 16:06:00,231.269,231.27,231.228,231.24,49400000.0
2007-03-23 16:07:00,231.199,231.199,231.139,231.146,51400000.0
2007-03-23 16:08:00,231.143,231.191,231.136,231.147,89700001.0
2007-03-23 16:09:00,231.157,231.164,231.085,231.085,19200000.0
2007-03-23 16:10:00,231.052,231.082,231.05,231.072,49000000.0
2007-03-23 16:11:00,231.083,231.094,231.071,231.092,43000000.0
2007-03-23 16:12:00,231.127,231.174,231.127,231.17,48900000.0
2007-03-23 16:13:00,231.164,231.195,231.156,231.188,45700000.0
2007-03-23 16:14:00,231.139,231.139,231.111,231.111,12300000.0
2007-03-23 16:15:00,231.05,231.05,231.022,231.042,23900000.0
2007-03-23 16:16:00,231.048,231.122,231.048,231.082,34500000.0
2007-03-23 16:17:00,231.1,231.128,231.082,231.082,40400000.0
2007-03-23 16:18:00,231.091,231.142,231.091,231.142,36000000.0
2007-03-23 16:19:00,231.148,231.148,231.108,231.116,57700001.0
2007-03-23 16:20:00,231.11,231.126,231.104,231.121,35700000.0
2007-03-23 16:21:00,231.11,231.182,231.11,231.182,39800000.0
2007-03-23 16:22:00,231.211,231.224,231.194,231.194,29400000.0
2007-03-23 16:23:00,231.189,231.192,231.152,231.157,61300000.0
2007-03-23 16:24:00,231.151,231.155,231.012,231.015,51500000.0
2007-03-23 16:25:00,231.012,231.018,230.975,231.0,59700000.0
2007-03-23 16:26:00,231.01,231.021,230.996,231.017,38500000.0
2007-03-23 16:27:00,231.006,231.036,230.997,230.997,30200000.0
2007-03-23 16:28:00,230.981,231.039,230.981,231.039,29400000.0
2007-03-23 16:29:00,231.037,231.07,231.029,231.07,58100000.0
2007-03-23 16:30:00,231.071,231.083,231.061,231.069,44600000.0
2007-03-23 16:31:00,231.077,231.077,231.023,231.023,68300000.0
2007-03-23 16:32:00,231.036,231.056,231.036,231.04,56499999.0
2007-03-23 16:33:00,231.023,231.023,230.953,230.953,35100000.0
2007-03-23 16:34:00,230.972,231.054,230.972,231.054,10600000.0
2007-03-23 16:35:00,231.081,231.081,231.06,231.064,31300000.0
2007-03-23 16:36:00,231.063,231.08,231.037,231.08,36200000.0
2007-03-23 16:37:00,231.079,231.093,231.044,231.044,41099999.0
2007-03-23 16:38:00,231.038,231.048,230.995,231.001,49999999.0
2007-03-23 16:39:00,230.973,231.005,230.962,230.999,78600000.0
2007-03-23 16:40:00,230.998,231.027,230.989,231.027,58500000.0
2007-03-23 16:41:00,231.045,231.05,230.954,230.964,89399998.0
2007-03-23 16:42:00,230.99,231.048,230.99,230.993,53600000.0
2007-03-23 16:43:00,231.01,231.03,230.952,230.952,45200000.0
2007-03-23 16:44:00,230.911,230.931,230.897,230.914,52100000.0
2007-03-23 16:45:00,230.93,231.007,230.927,231.007,55800000.0
2007-03-23 16:46:00,231.053,231.085,231.037,231.043,54999999.0
2007-03-23 16:47:00,231.03,231.037,230.99,231.015,65700000.0
2007-03-23 16:48:00,231.021,231.052,231.012,231.034,87199998.0
2007-03-23 16:49:00,231.009,231.01,230.983,230.994,30100000.0
2007-03-23 16:50:00,230.984,230.99,230.975,230.986,83100000.0
2007-03-23 16:51:00,230.968,231.023,230.964,230.981,63400000.0
2007-03-23 16:52:00,231.026,231.054,230.998,231.054,50599999.0
2007-03-23 16:53:00,231.061,231.061,231.012,231.012,47000001.0
2007-03-23 16:54:00,231.009,231.054,230.996,231.054,60500001.0
2007-03-23 16:55:00,231.082,231.089,231.062,231.087,37600000.0
2007-03-23 16:56:00,231.097,231.097,231.07,231.075,43199999.0
2007-03-23 16:57:00,231.077,231.102,231.067,231.085,34200000.0
2007-03-23 16:58:00,231.065,231.081,231.061,231.061,55599999.0
2007-03-23 16:59:00,231.066,231.081,231.039,231.066,52900000.0
2007-03-23 17:00:00,231.067,231.069,231.039,231.054,62100000.0
2007-03-23 17:01:00,231.059,231.063,231.036,231.036,53400000.0
2007-03-23 17:02:00,231.047,231.047,231.012,231.02,65400001.0
2007-03-23 17:03:00,231.063,231.118,231.063,231.118,26200000.0
2007-03-23 17:04:00,231.099,231.105,231.065,231.065,52600001.0
2007-03-23 17:05:00,231.064,231.064,231.031,231.036,56700000.0
2007-03-23 17:06:00,231.058,231.082,231.041,231.072,36800000.0
2007-03-23 17:07:00,231.086,231.117,231.086,231.095,49600000.0
2007-03-23 17:08:00,231.135,231.135,231.074,231.107,53900000.0
2007-03-23 17:09:00,231.12,231.12,231.112,231.112,1600000.0
2007-03-23 17:10:00,231.106,231.129,231.102,231.103,23900000.0
2007-03-23 17:11:00,231.079,231.085,231.051,231.073,22100000.0
2007-03-23 17:12:00,231.072,231.072,231.055,231.059,62900000.0
2007-03-23 17:13:00,231.041,231.056,231.006,231.052,57000000.0
2007-03-23 17:14:00,231.026,231.081,231.026,231.081,20400000.0
2007-03-23 17:15:00,231.107,231.119,231.081,231.116,43600000.0
2007-03-23 17:16:00,231.103,231.105,231.085,231.105,71899999.0
2007-03-23 17:17:00,231.103,231.157,231.103,231.154,53699999.0
2007-03-23 17:18:00,231.143,231.17,231.143,231.148,60300000.0
2007-03-23 17:19:00,231.157,231.178,231.136,231.153,23700000.0
2007-03-23 17:20:00,231.131,231.131,231.103,231.119,52400000.0
2007-03-23 17:21:00,231.09,231.09,231.023,231.024,38899999.0
2007-03-23 17:22:00,231.028,231.033,231.014,231.033,28900000.0
2007-03-23 17:23:00,231.044,231.044,231.015,231.015,16000000.0
2007-03-23 17:24:00,231.007,231.029,230.999,230.999,38300000.0
2007-03-23 17:25:00,231.021,231.021,230.99,231.002,55699999.0
2007-03-23 17:26:00,231.018,231.03,230.994,231.03,40000000.0
2007-03-23 17:27:00,231.041,231.097,231.033,231.097,17500000.0
2007-03-23 17:28:00,231.107,231.135,231.092,231.135,44100000.0
2007-03-23 17:29:00,231.147,231.169,231.139,231.139,30300000.0
2007-03-23 17:30:00,231.121,231.167,231.121,231.167,20300000.0
2007-03-23 17:31:00,231.176,231.2,231.164,231.181,48800000.0
2007-03-23 17:32:00,231.21,231.254,231.21,231.254,28700000.0
2007-03-23 17:33:00,231.259,231.305,231.259,231.3,70199999.0
2007-03-23 17:34:00,231.297,231.3,231.26,231.26,20900000.0
2007-03-23 17:35:00,231.261,231.309,231.246,231.248,34900000.0
2007-03-23 17:36:00,231.245,231.251,231.237,231.245,57100001.0
2007-03-23 17:37:00,231.194,231.194,231.156,231.156,6000000.0
2007-03-23 17:38:00,231.136,231.138,231.098,231.098,44600001.0
2007-03-23 17:39:00,231.114,231.151,231.114,231.135,21600000.0
2007-03-23 17:40:00,231.13,231.154,231.13,231.134,39499999.0
2007-03-23 17:41:00,231.131,231.147,231.122,231.147,41700000.0
2007-03-23 17:42:00,231.147,231.195,231.147,231.159,33200000.0
2007-03-23 17:43:00,231.155,231.171,231.136,231.146,54700000.0
2007-03-23 17:44:00,231.14,231.141,231.122,231.122,65600000.0
2007-03-23 17:45:00,231.113,231.155,231.106,231.136,30200000.0
2007-03-23 17:46:00,231.147,231.147,231.096,231.096,72400000.0
2007-03-23 17:47:00,231.075,231.132,231.07,231.109,28900000.0
2007-03-23 17:48:00,231.116,231.132,231.116,231.132,16300000.0
2007-03-23 17:49:00,231.141,231.141,231.108,231.133,36400000.0
2007-03-23 17:50:00,231.152,231.173,231.152,231.173,46900000.0
2007-03-23 17:51:00,231.158,231.158,231.126,231.149,53200000.0
2007-03-23 17:52:00,231.142,231.151,231.12,231.141,53400000.0
2007-03-23 17:53:00,231.143,231.176,231.137,231.171,62899999.0
2007-03-23 17:54:00,231.182,231.218,231.182,231.193,58100000.0
2007-03-23 17:55:00,231.222,231.241,231.193,231.193,62900000.0
2007-03-23 17:56:00,231.191,231.211,231.191,231.211,38900000.0
2007-03-23 17:57:00,231.224,231.224,231.203,231.213,68100000.0
2007-03-23 17:58:00,231.224,231.234,231.212,231.22,47000000.0
2007-03-23 17:59:00,231.232,231.25,231.194,231.25,67100001.0
2007-03-23 18:00:00,231.274,231.288,231.263,231.285,59900000.0
2007-03-23 18:01:00,231.259,231.277,231.258,231.276,22100000.0
2007-03-23 18:02:00,231.276,231.29,231.255,231.275,79200001.0
2007-03-23 18:03:00,231.295,231.316,231.295,231.303,15000000.0
2007-03-23 18:04:00,231.273,231.338,231.273,231.33,71500000.0
2007-03-23 18:05:00,231.308,231.308,231.278,231.278,11600000.0
2007-03-23 18:06:00,231.294,231.297,231.257,231.266,39800000.0
2007-03-23 18:07:00,231.256,231.288,231.252,231.28,31000000.0
2007-03-23 18:08:00,231.285,231.319,231.285,231.308,52600001.0
2007-03-23 18:09:00,231.295,231.329,231.295,231.322,43300000.0
2007-03-23 18:10:00,231.335,231.337,231.32,231.335,50100000.0
2007-03-23 18:11:00,231.344,231.354,231.307,231.326,39400000.0
2007-03-23 18:12:00,231.34,231.349,231.275,231.275,60600001.0
2007-03-23 18:13:00,231.295,231.327,231.295,231.327,12000000.0
2007-03-23 18:14:00,231.325,231.343,231.301,231.343,33700000.0
2007-03-23 18:15:00,231.319,231.338,231.316,231.335,51300001.0
2007-03-23 18:16:00,231.35,231.365,231.339,231.346,50100000.0
2007-03-23 18:17:00,231.344,231.368,231.343,231.356,30800000.0
2007-03-23 18:18:00,231.367,231.367,231.333,231.353,55200001.0
2007-03-23 18:19:00,231.376,231.379,231.376,231.379,4700000.0
2007-03-23 18:20:00,231.386,231.405,231.363,231.363,21800000.0
2007-03-23 18:21:00,231.388,231.407,231.372,231.401,18500000.0
2007-03-23 18:22:00,231.435,231.435,231.419,231.432,42500000.0
2007-03-23 18:23:00,231.424,231.437,231.417,231.421,19500000.0
2007-03-23 18:24:00,231.418,231.43,231.418,231.43,16100000.0
2007-03-23 18:25:00,231.442,231.45,231.41,231.418,81800000.0
2007-03-23 18:26:00,231.411,231.447,231.401,231.44,53200000.0
2007-03-23 18:27:00,231.44,231.461,231.439,231.439,78500000.0
2007-03-23 18:28:00,231.431,231.449,231.431,231.431,48700000.0
2007-03-23 18:29:00,231.414,231.425,231.393,231.423,43800000.0
2007-03-23 18:30:00,231.423,231.438,231.412,231.422,47300000.0
2007-03-23 18:31:00,231.399,231.422,231.38,231.422,68500000.0
2007-03-23 18:32:00,231.418,231.442,231.418,231.442,40300000.0
2007-03-23 18:33:00,231.441,231.446,231.43,231.433,46200000.0
2007-03-23 18:34:00,231.433,231.45,231.423,231.44,63200000.0
2007-03-23 18:35:00,231.429,231.451,231.367,231.367,37100000.0
2007-03-23 18:36:00,231.339,231.395,231.338,231.355,83500000.0
2007-03-23 18:37:00,231.36,231.38,231.36,231.375,22300000.0
2007-03-23 18:38:00,231.369,231.369,231.328,231.328,28800000.0
2007-03-23 18:39:00,231.326,231.326,231.298,231.312,31900000.0
2007-03-23 18:40:00,231.309,231.324,231.306,231.306,50100001.0
2007-03-23 18:41:00,231.283,231.307,231.274,231.306,85500002.0
2007-03-23 18:42:00,231.291,231.326,231.277,231.277,77100000.0
2007-03-23 18:43:00,231.291,231.298,231.267,231.273,48400000.0
2007-03-23 18:44:00,231.258,231.274,231.229,231.258,68600000.0
2007-03-23 18:45:00,231.248,231.249,231.218,231.242,34300000.0
2007-03-23 18:46:00,231.24,231.244,231.211,231.23,25600000.0
2007-03-23 18:47:00,231.247,231.283,231.247,231.283,5400000.0
2007-03-23 18:48:00,231.312,231.321,231.285,231.285,46300000.0
2007-03-23 18:49:00,231.277,231.305,231.26,231.26,42200000.0
2007-03-23 18:50:00,231.325,231.34,231.31,231.333,68900000.0
2007-03-23 18:51:00,231.348,231.387,231.348,231.387,65700000.0
2007-03-23 18:52:00,231.387,231.406,231.376,231.406,20200000.0
2007-03-23 18:53:00,231.396,231.414,231.389,231.396,82300000.0
2007-03-23 18:54:00,231.442,231.536,231.442,231.536,52100001.0
2007-03-23 18:55:00,231.571,231.58,231.526,231.539,70200000.0
2007-03-23 18:56:00,231.539,231.539,231.521,231.527,34600000.0
2007-03-23 18:57:00,231.52,231.529,231.52,231.52,48200000.0
2007-03-23 18:58:00,231.5,231.5,231.467,231.477,60999999.0
2007-03-23 18:59:00,231.5,231.552,231.495,231.518,60200000.0
2007-03-23 19:00:00,231.505,231.505,231.484,231.502,56099999.0
2007-03-23 19:01:00,231.485,231.493,231.475,231.493,69600000.0
2007-03-23 19:02:00,231.504,231.54,231.504,231.536,42900000.0
2007-03-23 19:03:00,231.545,231.551,231.516,231.55,49900000.0
2007-03-23 19:04:00,231.523,231.558,231.523,231.548,59800001.0
2007-03-23 19:05:00,231.517,231.548,231.517,231.544,35100000.0
2007-03-23 19:06:00,231.52,231.533,231.494,231.498,83999999.0
2007-03-23 19:07:00,231.485,231.485,231.457,231.457,41700000.0
2007-03-23 19:08:00,231.47,231.486,231.438,231.476,46300000.0
2007-03-23 19:09:00,231.468,231.48,231.452,231.452,21000000.0
2007-03-23 19:10:00,231.474,231.518,231.474,231.499,57699999.0
2007-03-23 19:11:00,231.516,231.516,231.507,231.516,37200000.0
2007-03-23 19:12:00,231.522,231.595,231.522,231.595,50300000.0
2007-03-23 19:13:00,231.585,231.585,231.555,231.583,52600000.0
2007-03-23 19:14:00,231.547,231.547,231.506,231.512,49500000.0
2007-03-23 19:15:00,231.522,231.522,231.492,231.511,36800000.0
2007-03-23 19:16:00,231.519,231.522,231.48,231.509,51800001.0
2007-03-23 19:17:00,231.513,231.54,231.494,231.54,56200001.0
2007-03-23 19:18:00,231.563,231.574,231.541,231.551,93400000.0
2007-03-23 19:19:00,231.554,231.557,231.494,231.515,42200000.0
2007-03-23 19:20:00,231.521,231.549,231.51,231.533,21500000.0
2007-03-23 19:21:00,231.536,231.536,231.488,231.526,36500000.0
2007-03-23 19:22:00,231.511,231.543,231.49,231.543,39400000.0
2007-03-23 19:23:00,231.569,231.586,231.569,231.586,10400000.0
2007-03-23 19:24:00,231.562,231.573,231.535,231.568,35400000.0
2007-03-23 19:25:00,231.596,231.596,231.578,231.583,52300000.0
2007-03-23 19:26:00,231.55,231.596,231.55,231.585,26900000.0
2007-03-23 19:27:00,231.593,231.601,231.575,231.585,75000000.0
2007-03-23 19:28:00,231.571,231.581,231.558,231.58,42200000.0
2007-03-23 19:29:00,231.582,231.599,231.569,231.599,75499999.0
2007-03-23 19:30:00,231.593,231.615,231.546,231.546,57799998.0
2007-03-23 19:31:00,231.544,231.547,231.514,231.514,39300000.0
2007-03-23 19:32:00,231.478,231.485,231.453,231.485,23900000.0
2007-03-23 19:33:00,231.48,231.505,231.48,231.498,31800000.0
2007-03-23 19:34:00,231.486,231.486,231.427,231.455,53100000.0
2007-03-23 19:35:00,231.471,231.473,231.459,231.465,49400000.0
2007-03-23 19:36:00,231.467,231.485,231.46,231.467,36300000.0
2007-03-23 19:37:00,231.487,231.497,231.447,231.465,83099999.0
2007-03-23 19:38:00,231.479,231.479,231.423,231.423,51800001.0
2007-03-23 19:39:00,231.442,231.442,231.436,231.436,7900000.0
2007-03-23 19:40:00,231.404,231.447,231.387,231.447,53500000.0
2007-03-23 19:41:00,231.435,231.435,231.43,231.43,9600000.0
2007-03-23 19:42:00,231.382,231.393,231.347,231.347,59299999.0
2007-03-23 19:43:00,231.389,231.403,231.371,231.382,71800000.0
2007-03-23 19:44:00,231.384,231.384,231.337,231.364,68300001.0
2007-03-23 19:45:00,231.354,231.404,231.354,231.393,61899999.0
2007-03-23 19:46:00,231.368,231.407,231.36,231.407,33100000.0
2007-03-23 19:47:00,231.417,231.43,231.409,231.415,42000001.0
2007-03-23 19:48:00,231.416,231.426,231.396,231.426,31500000.0
2007-03-23 19:49:00,231.371,231.421,231.371,231.397,38800000.0
2007-03-23 19:50:00,231.381,231.42,231.367,231.411,43100000.0
2007-03-23 19:51:00,231.404,231.42,231.391,231.42,49400000.0
2007-03-23 19:52:00,231.427,231.428,231.382,231.382,34000000.0
2007-03-23 19:53:00,231.401,231.411,231.385,231.4,71300000.0
2007-03-23 19:54:00,231.411,231.431,231.411,231.419,18300000.0
2007-03-23 19:55:00,231.387,231.439,231.364,231.425,56500000.0
2007-03-23 19:56:00,231.423,231.466,231.413,231.466,38800001.0
2007-03-23 19:57:00,231.484,231.504,231.484,231.485,62600000.0
2007-03-23 19:58:00,231.5,231.518,231.476,231.518,68599999.0
2007-03-23 19:59:00,231.507,231.518,231.503,231.518,47800000.0
2007-03-23 20:00:00,231.505,231.515,231.487,231.515,31599999.0
2007-03-23 20:01:00,231.493,231.505,231.472,231.505,57300000.0
2007-03-23 20:02:00,231.508,231.528,231.508,231.51,30300000.0
2007-03-23 20:03:00,231.511,231.511,231.474,231.482,48300000.0
2007-03-23 20:04:00,231.476,231.488,231.454,231.471,31600000.0
2007-03-23 20:05:00,231.482,231.482,231.433,231.456,43400001.0
2007-03-23 20:06:00,231.464,231.469,231.446,231.469,71400000.0
2007-03-23 20:07:00,231.446,231.469,231.446,231.469,12500000.0
2007-03-23 20:08:00,231.459,231.459,231.456,231.456,8700000.0
2007-03-23 20:09:00,231.431,231.445,231.415,231.426,40700000.0
2007-03-23 20:10:00,231.436,231.449,231.426,231.427,83800000.0
2007-03-23 20:11:00,231.44,231.453,231.434,231.453,26900000.0
2007-03-23 20:12:00,231.44,231.485,231.424,231.47,52199999.0
2007-03-23 20:13:00,231.469,231.48,231.456,231.457,31500000.0
2007-03-23 20:14:00,231.475,231.478,231.436,231.478,73500000.0
2007-03-23 20:15:00,231.477,231.489,231.444,231.466,21000000.0
2007-03-23 20:16:00,231.46,231.484,231.447,231.459,36700000.0
2007-03-23 20:17:00,231.47,231.485,231.452,231.478,41900000.0
2007-03-23 20:18:00,231.454,231.484,231.446,231.48,81199999.0
2007-03-23 20:19:00,231.459,231.459,231.416,231.423,50400000.0
2007-03-23 20:20:00,231.428,231.428,231.381,231.39,49800001.0
2007-03-23 20:21:00,231.408,231.417,231.39,231.39,33900000.0
2007-03-23 20:22:00,231.393,231.428,231.393,231.425,33000000.0
2007-03-23 20:23:00,231.434,231.44,231.425,231.44,43100000.0
2007-03-23 20:24:00,231.447,231.447,231.39,231.411,42700000.0
2007-03-23 20:25:00,231.385,231.385,231.334,231.368,37900000.0
2007-03-23 20:26:00,231.381,231.381,231.371,231.371,48500000.0
2007-03-23 20:27:00,231.363,231.385,231.348,231.361,84800000.0
2007-03-23 20:28:00,231.347,231.364,231.302,231.345,57000000.0
2007-03-23 20:29:00,231.384,231.402,231.384,231.402,12700000.0
2007-03-23 20:30:00,231.39,231.433,231.363,231.429,35900000.0
2007-03-23 20:31:00,231.432,231.434,231.406,231.426,32700000.0
2007-03-23 20:32:00,231.423,231.431,231.405,231.407,59200000.0
2007-03-23 20:33:00,231.427,231.503,231.427,231.503,63200000.0
2007-03-23 20:34:00,231.481,231.481,231.454,231.471,28800000.0
2007-03-23 20:35:00,231.469,231.469,231.44,231.461,49400000.0
2007-03-23 20:36:00,231.467,231.467,231.426,231.435,76900000.0
2007-03-23 20:37:00,231.465,231.465,231.419,231.419,43500000.0
2007-03-23 20:38:00,231.437,231.437,231.423,231.423,7200000.0
2007-03-23 20:39:00,231.363,231.4,231.341,231.4,50200000.0
2007-03-23 20:40:00,231.381,231.381,231.331,231.373,59400001.0
2007-03-23 20:41:00,231.389,231.435,231.389,231.425,25400000.0
2007-03-23 20:42:00,231.422,231.427,231.422,231.427,10700000.0
2007-03-23 20:43:00,231.42,231.437,231.412,231.412,33900000.0
2007-03-23 20:44:00,231.394,231.411,231.375,231.397,96599999.0
2007-03-23 20:45:00,231.4,231.408,231.4,231.407,14300000.0
2007-03-23 20:46:00,231.388,231.393,231.353,231.353,70400000.0
2007-03-23 20:47:00,231.418,231.447,231.418,231.447,25100000.0
2007-03-23 20:48:00,231.429,231.429,231.374,231.421,51300001.0
2007-03-23 20:49:00,231.459,231.459,231.39,231.433,40800000.0
2007-03-23 20:50:00,231.449,231.449,231.435,231.435,74799998.0
2007-03-23 20:51:00,231.426,231.45,231.404,231.45,52600000.0
2007-03-23 20:52:00,231.448,231.478,231.447,231.478,31000000.0
2007-03-23 20:53:00,231.48,231.48,231.417,231.445,45300001.0
2007-03-23 20:54:00,231.442,231.443,231.425,231.443,43000000.0
2007-03-23 20:55:00,231.482,231.493,231.482,231.493,13200000.0
2007-03-23 20:56:00,231.493,231.493,231.473,231.48,60500000.0
2007-03-23 20:57:00,231.463,231.473,231.439,231.46,53600000.0
2007-03-23 20:58:00,231.482,231.485,231.467,231.467,64800000.0
2007-03-23 20:59:00,231.482,231.518,231.482,231.518,42199999.0
2007-03-23 21:00:00,231.519,231.529,231.51,231.516,75699999.0
2007-03-23 21:01:00,231.509,231.558,231.509,231.549,72100000.0
2007-03-23 21:02:00,231.537,231.537,231.459,231.476,19500000.0
2007-03-23 21:03:00,231.475,231.504,231.432,231.504,53300001.0
2007-03-23 21:04:00,231.481,231.499,231.451,231.491,49700000.0
2007-03-23 21:05:00,231.483,231.512,231.467,231.512,17700000.0
2007-03-23 21:06:00,231.514,231.538,231.491,231.532,54700000.0
2007-03-23 21:07:00,231.519,231.551,231.508,231.551,23800000.0
2007-03-23 21:08:00,231.532,231.532,231.501,231.512,33400000.0
2007-03-23 21:09:00,231.523,231.523,231.504,231.504,56500000.0
2007-03-23 21:10:00,231.509,231.513,231.461,231.461,59400001.0
2007-03-23 21:11:00,231.482,231.526,231.482,231.502,49000000.0
2007-03-23 21:12:00,231.495,231.495,231.495,231.495,6800000.0
2007-03-23 21:13:00,231.496,231.507,231.475,231.482,69600000.0
2007-03-23 21:14:00,231.497,231.497,231.443,231.47,24300000.0
2007-03-23 21:15:00,231.483,231.492,231.462,231.486,83999999.0
2007-03-23 21:16:00,231.488,231.488,231.486,231.488,7600000.0
2007-03-23 21:17:00,231.451,231.489,231.44,231.472,33500000.0
2007-03-23 21:18:00,231.454,231.494,231.454,231.494,74900001.0
2007-03-23 21:19:00,231.479,231.479,231.441,231.459,22800000.0
2007-03-23 21:20:00,231.458,231.493,231.45,231.493,43000000.0
2007-03-23 21:21:00,231.494,231.494,231.482,231.482,37200000.0
2007-03-23 21:22:00,231.486,231.486,231.446,231.458,73600000.0
2007-03-23 21:23:00,231.476,231.484,231.476,231.484,6400000.0
2007-03-23 21:24:00,231.486,231.495,231.47,231.49,43800000.0
2007-03-23 21:25:00,231.502,231.502,231.461,231.464,46700000.0
2007-03-23 21:26:00,231.49,231.494,231.444,231.461,54000000.0
2007-03-23 21:27:00,231.472,231.505,231.472,231.492,39200000.0
2007-03-23 21:28:00,231.516,231.519,231.516,231.519,17600000.0
2007-03-23 21:29:00,231.532,231.548,231.524,231.524,46400000.0
2007-03-23 21:30:00,231.536,231.536,231.507,231.513,38500000.0
2007-03-23 21:31:00,231.51,231.53,231.485,231.491,42899999.0
2007-03-23 21:32:00,231.529,231.536,231.507,231.519,41700001.0
2007-03-23 21:33:00,231.515,231.515,231.475,231.507,57700000.0
2007-03-23 21:34:00,231.538,231.538,231.457,231.515,56400000.0
2007-03-23 21:35:00,231.511,231.522,231.496,231.511,44899999.0
2007-03-23 21:36:00,231.497,231.535,231.491,231.535,39500000.0
2007-03-23 21:37:00,231.502,231.502,231.476,231.496,26800000.0
2007-03-23 21:38:00,231.505,231.52,231.488,231.495,36100000.0
2007-03-23 21:39:00,231.519,231.519,231.488,231.488,37400000.0
2007-03-23 21:40:00,231.511,231.528,231.511,231.519,20300000.0
2007-03-23 21:41:00,231.52,231.531,231.507,231.514,44700000.0
2007-03-23 21:42:00,231.512,231.539,231.502,231.515,45299999.0
2007-03-23 21:43:00,231.542,231.542,231.519,231.521,57100001.0
2007-03-23 21:44:00,231.518,231.544,231.502,231.511,98100002.0
2007-03-23 21:45:00,231.575,231.583,231.574,231.574,87900000.0
2007-03-23 21:46:00,231.557,231.58,231.521,231.58,25100000.0
2007-03-23 21:47:00,231.591,231.591,231.552,231.56,50100000.0
2007-03-23 21:48:00,231.534,231.534,231.475,231.478,42000000.0
2007-03-23 21:49:00,231.527,231.531,231.512,231.525,33000000.0
2007-03-23 21:50:00,231.495,231.559,231.495,231.559,25500000.0
2007-03-23 21:51:00,231.542,231.591,231.526,231.591,69200000.0
2007-03-23 21:52:00,231.58,231.62,231.58,231.61,20200000.0
2007-03-23 21:53:00,231.649,231.668,231.649,231.652,30300000.0
2007-03-23 21:54:00,231.634,231.645,231.615,231.641,72900001.0
2007-03-23 21:55:00,231.594,231.627,231.594,231.618,23200000.0
2007-03-23 21:56:00,231.616,231.641,231.616,231.63,49100000.0
2007-03-23 21:57:00,231.625,231.625,231.59,231.61,35800000.0
2007-03-23 21:58:00,231.577,231.613,231.552,231.6,67400000.0
2007-03-23 21:59:00,231.603,231.637,231.595,231.626,23700000.0
2007-03-23 22:00:00,231.631,231.632,231.613,231.613,14700000.0
2007-03-23 22:01:00,231.61,231.612,231.58,231.603,67300000.0
2007-03-23 22:02:00,231.6,231.607,231.571,231.593,45600000.0
2007-03-23 22:03:00,231.565,231.603,231.552,231.597,76900000.0
2007-03-23 22:04:00,231.567,231.567,231.53,231.53,10000000.0
2007-03-23 22:05:00,231.563,231.583,231.549,231.582,36900000.0
2007-03-23 22:06:00,231.528,231.576,231.528,231.567,53600000.0
2007-03-23 22:07:00,231.57,231.575,231.508,231.508,88499999.0
2007-03-23 22:08:00,231.542,231.557,231.532,231.547,25300000.0
2007-03-23 22:09:00,231.557,231.564,231.517,231.534,21200000.0
2007-03-23 22:10:00,231.553,231.559,231.537,231.553,16400000.0
2007-03-23 22:11:00,231.514,231.561,231.514,231.548,46600000.0
2007-03-23 22:12:00,231.542,231.542,231.509,231.537,31100000.0
2007-03-23 22:13:00,231.54,231.556,231.54,231.548,26300000.0
2007-03-23 22:14:00,231.549,231.549,231.538,231.538,24200000.0
2007-03-23 22:15:00,231.539,231.539,231.493,231.493,42200001.0
2007-03-23 22:16:00,231.51,231.52,231.51,231.52,12000000.0
2007-03-23 22:17:00,231.501,231.507,231.485,231.485,33700000.0
2007-03-23 22:18:00,231.543,231.544,231.529,231.539,51800000.0
2007-03-23 22:19:00,231.511,231.528,231.507,231.507,42900000.0
2007-03-23 22:20:00,231.489,231.551,231.489,231.55,61300001.0
2007-03-23 22:21:00,231.545,231.56,231.538,231.548,78800000.0
2007-03-23 22:22:00,231.559,231.564,231.545,231.545,46000000.0
2007-03-23 22:23:00,231.596,231.597,231.564,231.584,39000000.0
2007-03-23 22:24:00,231.582,231.604,231.557,231.604,36600001.0
2007-03-23 22:25:00,231.599,231.62,231.559,231.62,49200000.0
2007-03-23 22:26:00,231.62,231.66,231.609,231.66,27800000.0
2007-03-23 22:27:00,231.642,231.654,231.63,231.654,40400000.0
2007-03-23 22:28:00,231.642,231.642,231.609,231.62,25000000.0
2007-03-23 22:29:00,231.63,231.641,231.607,231.641,33000000.0
2007-03-23 22:30:00,231.638,231.638,231.623,231.628,13600000.0
2007-03-23 22:31:00,231.642,231.642,231.628,231.628,7600000.0
2007-03-23 22:32:00,231.613,231.62,231.593,231.62,35700000.0
2007-03-23 22:33:00,231.621,231.621,231.59,231.6,37400001.0
2007-03-23 22:34:00,231.62,231.62,231.602,231.611,22800000.0
2007-03-23 22:35:00,231.613,231.623,231.59,231.618,56300001.0
2007-03-23 22:36:00,231.611,231.611,231.577,231.589,20300000.0
2007-03-23 22:37:00,231.592,231.608,231.529,231.529,36500000.0
2007-03-23 22:38:00,231.595,231.595,231.595,231.595,4700000.0
2007-03-23 22:39:00,231.542,231.563,231.542,231.563,9600000.0
2007-03-23 22:40:00,231.587,231.587,231.572,231.579,25500000.0
2007-03-23 22:41:00,231.569,231.59,231.534,231.584,53600000.0
2007-03-23 22:42:00,231.593,231.61,231.562,231.61,52400000.0
2007-03-23 22:43:00,231.616,231.616,231.58,231.58,41500001.0
2007-03-23 22:44:00,231.619,231.619,231.594,231.61,59400000.0
2007-03-23 22:45:00,231.616,231.64,231.616,231.623,37600000.0
2007-03-23 22:46:00,231.587,231.635,231.587,231.635,15500000.0
2007-03-23 22:47:00,231.628,231.642,231.604,231.642,11900000.0
2007-03-23 22:48:00,231.613,231.64,231.6,231.632,29200000.0
2007-03-23 22:49:00,231.588,231.631,231.578,231.615,35000000.0
2007-03-23 22:50:00,231.622,231.661,231.59,231.661,26500000.0
2007-03-23 22:51:00,231.681,231.695,231.652,231.683,71799999.0
2007-03-23 22:52:00,231.689,231.711,231.689,231.711,72900000.0
2007-03-23 22:53:00,231.711,231.713,231.699,231.705,25400000.0
2007-03-23 22:54:00,231.691,231.691,231.664,231.664,19100000.0
2007-03-23 22:55:00,231.675,231.71,231.666,231.699,83399999.0
2007-03-23 22:56:00,231.721,231.721,231.647,231.688,64100001.0
2007-03-23 22:57:00,231.673,231.685,231.642,231.665,37300000.0
2007-03-23 22:58:00,231.645,231.666,231.584,231.666,20500000.0
2007-03-23 22:59:00,231.682,231.682,231.66,231.66,3200000.0
2007-03-25 23:00:00,231.598,231.598,231.538,231.538,31100000.0
2007-03-25 23:01:00,231.54,231.548,231.527,231.533,45200000.0
2007-03-25 23:02:00,231.539,231.539,231.519,231.532,38900000.0
2007-03-25 23:03:00,231.529,231.556,231.517,231.523,44900000.0
2007-03-25 23:04:00,231.543,231.565,231.537,231.546,64400001.0
2007-03-25 23:05:00,231.555,231.624,231.549,231.614,81499999.0
2007-03-25 23:06:00,231.61,231.61,231.577,231.597,42799999.0
2007-03-25 23:07:00,231.61,231.619,231.584,231.6,38500000.0
2007-03-25 23:08:00,231.588,231.596,231.545,231.553,41400000.0
2007-03-25 23:09:00,231.549,231.571,231.546,231.546,80300001.0
2007-03-25 23:10:00,231.535,231.564,231.528,231.533,53200000.0
2007-03-25 23:11:00,231.514,231.534,231.443,231.534,57800000.0
2007-03-25 23:12:00,231.508,231.508,231.426,231.431,28500000.0
2007-03-25 23:13:00,231.437,231.445,231.4,231.4,30400000.0
2007-03-25 23:14:00,231.35,231.35,231.226,231.26,28700000.0
2007-03-25 23:15:00,231.288,231.288,231.198,231.22,47400000.0
2007-03-25 23:16:00,231.194,231.213,231.184,231.208,46700000.0
2007-03-25 23:17:00,231.133,231.133,230.956,230.956,86400001.0
2007-03-25 23:18:00,230.942,230.942,230.92,230.928,34100000.0
2007-03-25 23:19:00,230.924,230.942,230.924,230.929,59900000.0
2007-03-25 23:20:00,230.937,230.937,230.928,230.935,32400000.0
2007-03-25 23:21:00,230.954,230.98,230.939,230.98,82599999.0
2007-03-25 23:22:00,230.937,231.002,230.937,230.972,32400000.0
2007-03-25 23:23:00,230.973,231.041,230.967,231.041,40800001.0
2007-03-25 23:24:00,231.06,231.094,231.049,231.094,31300000.0
2007-03-25 23:25:00,231.076,231.076,230.953,230.963,31800000.0
2007-03-25 23:26:00,230.942,230.962,230.925,230.925,46800000.0
2007-03-25 23:27:00,230.949,230.966,230.942,230.943,83700002.0
2007-03-25 23:28:00,230.974,230.974,230.869,230.869,28400000.0
2007-03-25 23:29:00,230.895,230.991,230.895,230.97,19900000.0
2007-03-25 23:30:00,230.961,230.993,230.951,230.965,63299999.0
2007-03-25 23:31:00,230.96,230.971,230.958,230.958,28000000.0
2007-03-25 23:32:00,230.954,230.957,230.933,230.933,46900000.0
2007-03-25 23:33:00,230.938,230.956,230.918,230.923,33000000.0
2007-03-25 23:34:00,230.977,230.977,230.941,230.961,56300000.0
2007-03-25 23:35:00,230.982,230.988,230.924,230.966,52200000.0
2007-03-25 23:36:00,230.979,231.002,230.967,230.98,45400001.0
2007-03-25 23:37:00,230.989,231.021,230.986,230.988,86700000.0
2007-03-25 23:38:00,230.988,231.025,230.985,231.025,42100000.0
2007-03-25 23:39:00,230.97,230.992,230.965,230.983,33400000.0
2007-03-25 23:40:00,230.986,231.047,230.986,231.042,60400001.0
2007-03-25 23:41:00,231.073,231.08,231.049,231.072,85400000.0
2007-03-25 23:42:00,231.057,231.111,230.998,231.068,63200000.0
2007-03-25 23:43:00,231.084,231.127,231.083,231.086,38500000.0
2007-03-25 23:44:00,231.087,231.133,231.079,231.126,55300000.0
2007-03-25 23:45:00,231.109,231.125,231.096,231.112,63000000.0
2007-03-25 23:46:00,231.123,231.134,231.072,231.072,57000000.0
2007-03-25 23:47:00,231.063,231.077,231.059,231.069,55500000.0
2007-03-25 23:48:00,231.072,231.081,231.056,231.056,53800000.0
2007-03-25 23:49:00,231.076,231.076,231.047,231.06,66400000.0
2007-03-25 23:50:00,231.038,231.074,231.037,231.05,40700000.0
2007-03-25 23:51:00,231.059,231.096,231.056,231.063,48600000.0
2007-03-25 23:52:00,231.081,231.106,231.07,231.106,15100000.0
2007-03-25 23:53:00,231.104,231.111,231.084,231.106,71900000.0
2007-03-25 23:54:00,231.073,231.107,231.011,231.107,25900000.0
2007-03-25 23:55:00,231.115,231.136,231.095,231.11,30600000.0
2007-03-25 23:56:00,231.102,231.127,231.083,231.098,69600000.0
2007-03-25 23:57:00,231.119,231.119,231.099,231.1,55500001.0
2007-03-25 23:58:00,231.079,231.079,231.023,231.071,82700000.0
2007-03-25 23:59:00,231.087,231.094,231.054,231.08,35700000.0
2007-03-26 00:00:00,231.097,231.12,231.093,231.097,29900000.0
2007-03-26 00:01:00,231.09,231.102,231.066,231.085,72700000.0
2007-03-26 00:02:00,231.076,231.086,231.033,231.033,89499999.0
2007-03-26 00:03:00,231.013,231.07,231.005,231.07,33000000.0
2007-03-26 00:04:00,231.095,231.125,231.093,231.125,38300000.0
2007-03-26 00:05:00,231.111,231.113,231.089,231.102,79299999.0
2007-03-26 00:06:00,231.11,231.127,231.103,231.127,119400002.0
2007-03-26 00:07:00,231.11,231.137,231.096,231.128,74600000.0
2007-03-26 00:08:00,231.127,231.135,231.122,231.135,25300000.0
2007-03-26 00:09:00,231.114,231.114,231.069,231.069,44899999.0
2007-03-26 00:10:00,231.078,231.111,231.078,231.093,31200000.0
2007-03-26 00:11:00,231.085,231.108,231.059,231.108,86800001.0
2007-03-26 00:12:00,231.105,231.105,231.081,231.105,40500000.0
2007-03-26 00:13:00,231.11,231.156,231.085,231.156,50500000.0
2007-03-26 00:14:00,231.152,231.164,231.109,231.143,47500000.0
2007-03-26 00:15:00,231.123,231.123,231.055,231.068,33300000.0
2007-03-26 00:16:00,231.078,231.078,231.037,231.05,64700001.0
2007-03-26 00:17:00,231.049,231.072,231.039,231.05,107600001.0
2007-03-26 00:18:00,231.072,231.083,231.05,231.056,112400001.0
2007-03-26 00:19:00,231.053,231.057,231.025,231.031,55400000.0
2007-03-26 00:20:00,231.063,231.063,231.017,231.043,108199999.0
2007-03-26 00:21:00,231.053,231.053,231.035,231.05,54800000.0
2007-03-26 00:22:00,231.056,231.057,231.036,231.05,65100001.0
2007-03-26 00:23:00,231.033,231.041,231.009,231.01,45300000.0
2007-03-26 00:24:00,231.022,231.05,231.011,231.05,55500000.0
2007-03-26 00:25:00,231.031,231.042,231.004,231.025,48900000.0
2007-03-26 00:26:00,231.002,231.06,231.002,231.047,53000000.0
2007-03-26 00:27:00,231.049,231.099,231.049,231.074,47000000.0
2007-03-26 00:28:00,231.052,231.099,231.047,231.09,52199999.0
2007-03-26 00:29:00,231.103,231.13,231.1,231.13,64700000.0
2007-03-26 00:30:00,231.124,231.131,231.115,231.128,33900000.0
2007-03-26 00:31:00,231.13,231.13,231.087,231.091,18800000.0
2007-03-26 00:32:00,231.124,231.136,231.056,231.056,21400000.0
2007-03-26 00:33:00,231.099,231.123,231.099,231.112,54600000.0
2007-03-26 00:34:00,231.097,231.133,231.093,231.114,56300000.0
2007-03-26 00:35:00,231.134,231.14,231.081,231.107,44099999.0
2007-03-26 00:36:00,231.096,231.139,231.093,231.121,87500000.0
2007-03-26 00:37:00,231.114,231.126,231.103,231.124,85899999.0
2007-03-26 00:38:00,231.117,231.123,231.112,231.115,39799999.0
2007-03-26 00:39:00,231.111,231.132,231.096,231.11,50000000.0
2007-03-26 00:40:00,231.103,231.105,231.095,231.095,21500000.0
2007-03-26 00:41:00,231.096,231.096,231.037,231.037,27300000.0
2007-03-26 00:42:00,231.032,231.077,231.032,231.077,86900001.0
2007-03-26 00:43:00,231.031,231.057,231.031,231.041,66000001.0
2007-03-26 00:44:00,231.023,231.031,231.012,231.028,14400000.0
2007-03-26 00:45:00,231.072,231.087,231.057,231.087,56300000.0
2007-03-26 00:46:00,231.102,231.126,231.095,231.115,35100000.0
2007-03-26 00:47:00,231.035,231.054,230.955,230.955,43300000.0
2007-03-26 00:48:00,230.929,230.993,230.901,230.993,81300000.0
2007-03-26 00:49:00,231.007,231.03,230.978,231.03,53900000.0
2007-03-26 00:50:00,231.027,231.068,231.027,231.042,84599999.0
2007-03-26 00:51:00,231.046,231.077,231.039,231.047,68399999.0
2007-03-26 00:52:00,231.017,231.027,230.994,231.016,52100000.0
2007-03-26 00:53:00,231.029,231.044,231.001,231.006,35500000.0
2007-03-26 00:54:00,231.023,231.058,231.022,231.058,47600001.0
2007-03-26 00:55:00,231.068,231.08,231.053,231.08,59400000.0
2007-03-26 00:56:00,231.054,231.064,231.026,231.042,67100000.0
2007-03-26 00:57:00,231.054,231.1,231.054,231.096,77799999.0
2007-03-26 00:58:00,231.129,231.287,231.129,231.287,26300000.0
2007-03-26 00:59:00,231.305,231.307,231.214,231.223,29300000.0
2007-03-26 01:00:00,231.234,231.275,231.191,231.251,111200001.0
2007-03-26 01:01:00,231.299,231.316,231.276,231.304,35700000.0
2007-03-26 01:02:00,231.311,231.311,231.266,231.285,73600000.0
2007-03-26 01:03:00,231.295,231.295,231.235,231.244,48800000.0
2007-03-26 01:04:00,231.23,231.27,231.23,231.27,34700000.0
2007-03-26 01:05:00,231.259,231.294,231.234,231.292,47600000.0
2007-03-26 01:06:00,231.274,231.277,231.253,231.264,82100000.0
2007-03-26 01:07:00,231.282,231.309,231.282,231.3,62100000.0
2007-03-26 01:08:00,231.298,231.37,231.298,231.37,47499999.0
2007-03-26 01:09:00,231.354,231.356,231.334,231.356,71700000.0
2007-03-26 01:10:00,231.346,231.388,231.337,231.377,71200000.0
2007-03-26 01:11:00,231.359,231.382,231.354,231.355,52400001.0
2007-03-26 01:12:00,231.353,231.365,231.346,231.365,19200000.0
2007-03-26 01:13:00,231.348,231.364,231.336,231.345,75600000.0
2007-03-26 01:14:00,231.365,231.365,231.335,231.34,71199999.0
2007-03-26 01:15:00,231.341,231.377,231.339,231.353,35900000.0
2007-03-26 01:16:00,231.369,231.379,231.342,231.372,53300000.0
2007-03-26 01:17:00,231.378,231.395,231.338,231.395,104200000.0
2007-03-26 01:18:00,231.381,231.392,231.362,231.365,49999999.0
2007-03-26 01:19:00,231.34,231.345,231.335,231.345,109200001.0
2007-03-26 01:20:00,231.36,231.372,231.352,231.353,20200000.0
2007-03-26 01:21:00,231.347,231.349,231.32,231.349,36400000.0
2007-03-26 01:22:00,231.375,231.383,231.368,231.383,65700000.0
2007-03-26 01:23:00,231.375,231.445,231.365,231.437,52200000.0
2007-03-26 01:24:00,231.424,231.424,231.399,231.399,25700000.0
2007-03-26 01:25:00,231.4,231.411,231.388,231.405,61700000.0
2007-03-26 01:26:00,231.388,231.414,231.388,231.412,68000000.0
2007-03-26 01:27:00,231.418,231.437,231.418,231.425,37700000.0
2007-03-26 01:28:00,231.433,231.44,231.4,231.426,18200000.0
2007-03-26 01:29:00,231.407,231.431,231.394,231.405,41200001.0
2007-03-26 01:30:00,231.41,231.427,231.407,231.419,60199999.0
2007-03-26 01:31:00,231.428,231.464,231.411,231.445,61400000.0
2007-03-26 01:32:00,231.433,231.438,231.409,231.438,84800001.0
2007-03-26 01:33:00,231.423,231.451,231.405,231.451,48600000.0
2007-03-26 01:34:00,231.404,231.429,231.385,231.407,60699999.0
2007-03-26 01:35:00,231.44,231.449,231.431,231.443,35499999.0
2007-03-26 01:36:00,231.43,231.44,231.404,231.413,42400000.0
2007-03-26 01:37:00,231.392,231.401,231.365,231.371,88400000.0
2007-03-26 01:38:00,231.377,231.389,231.351,231.369,66000001.0
2007-03-26 01:39:00,231.378,231.39,231.373,231.383,74300000.0
2007-03-26 01:40:00,231.351,231.407,231.351,231.381,51200000.0
2007-03-26 01:41:00,231.378,231.378,231.331,231.331,40700000.0
2007-03-26 01:42:00,231.344,231.378,231.344,231.354,23500000.0
2007-03-26 01:43:00,231.38,231.389,231.365,231.386,27200000.0
2007-03-26 01:44:00,231.425,231.461,231.406,231.461,47800000.0
2007-03-26 01:45:00,231.474,231.493,231.47,231.47,45100000.0
2007-03-26 01:46:00,231.443,231.469,231.416,231.453,53800000.0
2007-03-26 01:47:00,231.417,231.442,231.403,231.412,35100000.0
2007-03-26 01:48:00,231.336,231.39,231.336,231.39,40600000.0
2007-03-26 01:49:00,231.366,231.373,231.357,231.37,43200000.0
2007-03-26 01:50:00,231.343,231.364,231.336,231.364,30700000.0
2007-03-26 01:51:00,231.352,231.365,231.346,231.36,69900000.0
2007-03-26 01:52:00,231.36,231.362,231.338,231.355,65400001.0
2007-03-26 01:53:00,231.372,231.375,231.333,231.341,50800001.0
2007-03-26 01:54:00,231.348,231.364,231.3,231.309,70600000.0
2007-03-26 01:55:00,231.296,231.33,231.296,231.309,49500001.0
2007-03-26 01:56:00,231.354,231.367,231.345,231.345,47600000.0
2007-03-26 01:57:00,231.352,231.358,231.323,231.344,55100000.0
2007-03-26 01:58:00,231.355,231.374,231.33,231.374,74299999.0
2007-03-26 01:59:00,231.348,231.352,231.31,231.332,35000000.0
2007-03-26 02:00:00,231.352,231.371,231.343,231.343,50000000.0
2007-03-26 02:01:00,231.314,231.314,231.274,231.274,20400000.0
2007-03-26 02:02:00,231.26,231.272,231.206,231.218,46900000.0
2007-03-26 02:03:00,231.184,231.184,231.156,231.156,34400000.0
2007-03-26 02:04:00,231.155,231.189,231.149,231.187,37600000.0
2007-03-26 02:05:00,231.185,231.192,231.118,231.161,67700000.0
2007-03-26 02:06:00,231.183,231.227,231.183,231.211,38400000.0
2007-03-26 02:07:00,231.223,231.223,231.156,231.156,25000000.0
2007-03-26 02:08:00,231.169,231.178,231.147,231.147,21800000.0
2007-03-26 02:09:00,231.161,231.178,231.145,231.155,95900000.0
2007-03-26 02:10:00,231.139,231.144,231.114,231.138,34500000.0
2007-03-26 02:11:00,231.135,231.173,231.135,231.173,57099999.0
2007-03-26 02:12:00,231.168,231.213,231.165,231.206,35100000.0
2007-03-26 02:13:00,231.22,231.22,231.176,231.195,52900000.0
2007-03-26 02:14:00,231.184,231.212,231.168,231.17,65000000.0
2007-03-26 02:15:00,231.226,231.269,231.199,231.269,31600000.0
2007-03-26 02:16:00,231.309,231.321,231.177,231.292,53300000.0
2007-03-26 02:17:00,231.37,231.405,231.37,231.397,31600000.0
2007-03-26 02:18:00,231.398,231.439,231.398,231.429,31000000.0
2007-03-26 02:19:00,231.414,231.433,231.405,231.414,43600000.0
2007-03-26 02:20:00,231.448,231.491,231.439,231.448,71000000.0
2007-03-26 02:21:00,231.424,231.424,231.385,231.385,47800000.0
2007-03-26 02:22:00,231.407,231.416,231.398,231.416,59100000.0
2007-03-26 02:23:00,231.406,231.406,231.369,231.395,44900000.0
2007-03-26 02:24:00,231.368,231.382,231.324,231.381,54600000.0
2007-03-26 02:25:00,231.395,231.401,231.349,231.349,34600000.0
2007-03-26 02:26:00,231.318,231.345,231.297,231.33,55000000.0
2007-03-26 02:27:00,231.345,231.371,231.335,231.335,23100000.0
2007-03-26 02:28:00,231.315,231.342,231.315,231.317,42699999.0
2007-03-26 02:29:00,231.326,231.332,231.264,231.269,28700000.0
2007-03-26 02:30:00,231.269,231.289,231.259,231.266,61300000.0
2007-03-26 02:31:00,231.274,231.274,231.262,231.265,28000000.0
2007-03-26 02:32:00,231.291,231.333,231.291,231.333,26300000.0
2007-03-26 02:33:00,231.347,231.35,231.329,231.329,77100000.0
2007-03-26 02:34:00,231.312,231.335,231.312,231.322,32100000.0
2007-03-26 02:35:00,231.342,231.353,231.333,231.338,40800000.0
2007-03-26 02:36:00,231.324,231.348,231.285,231.285,38900000.0
2007-03-26 02:37:00,231.291,231.329,231.285,231.318,30600000.0
2007-03-26 02:38:00,231.335,231.347,231.32,231.338,57700000.0
2007-03-26 02:39:00,231.322,231.335,231.304,231.335,78300000.0
2007-03-26 02:40:00,231.323,231.323,231.263,231.273,42800000.0
2007-03-26 02:41:00,231.249,231.249,231.171,231.207,36300000.0
2007-03-26 02:42:00,231.174,231.203,231.169,231.203,69700000.0
2007-03-26 02:43:00,231.189,231.194,231.179,231.181,67800000.0
2007-03-26 02:44:00,231.178,231.178,231.142,231.142,6000000.0
2007-03-26 02:45:00,231.114,231.139,231.106,231.132,58300000.0
2007-03-26 02:46:00,231.146,231.146,231.108,231.108,18700000.0
2007-03-26 02:47:00,231.102,231.122,231.097,231.122,77300000.0
2007-03-26 02:48:00,231.124,231.137,231.114,231.134,81499999.0
2007-03-26 02:49:00,231.124,231.141,231.118,231.126,28400000.0
2007-03-26 02:50:00,231.119,231.156,231.119,231.156,29400000.0
2007-03-26 02:51:00,231.141,231.173,231.125,231.173,54400002.0
2007-03-26 02:52:00,231.18,231.186,231.17,231.17,51400000.0
2007-03-26 02:53:00,231.154,231.162,231.133,231.133,32000000.0
2007-03-26 02:54:00,231.145,231.171,231.145,231.171,15900000.0
2007-03-26 02:55:00,231.17,231.189,231.119,231.119,71200001.0
2007-03-26 02:56:00,231.117,231.135,231.108,231.131,15600000.0
2007-03-26 02:57:00,231.164,231.168,231.097,231.106,49100000.0
2007-03-26 02:58:00,231.15,231.153,231.122,231.126,36000000.0
2007-03-26 02:59:00,231.149,231.15,231.076,231.076,23900000.0
2007-03-26 03:00:00,231.024,231.049,231.012,231.012,46700000.0
2007-03-26 03:01:00,231.002,231.037,231.002,231.018,46000000.0
2007-03-26 03:02:00,231.015,231.028,230.985,231.007,51300000.0
2007-03-26 03:03:00,230.974,230.974,230.925,230.951,37800000.0
2007-03-26 03:04:00,230.951,230.965,230.94,230.95,59000001.0
2007-03-26 03:05:00,230.952,230.991,230.948,230.991,23800000.0
2007-03-26 03:06:00,231.027,231.032,230.988,230.988,35700000.0
2007-03-26 03:07:00,230.987,231.028,230.987,231.028,16700000.0
2007-03-26 03:08:00,231.033,231.049,231.022,231.031,67400000.0
2007-03-26 03:09:00,231.039,231.074,231.039,231.074,35400000.0
2007-03-26 03:10:00,231.042,231.077,231.022,231.022,63300000.0
2007-03-26 03:11:00,231.016,231.016,230.988,230.988,30900000.0
2007-03-26 03:12:00,230.98,230.997,230.98,230.991,64100000.0
2007-03-26 03:13:00,230.973,230.973,230.953,230.953,35400000.0
2007-03-26 03:14:00,230.927,230.927,230.903,230.903,9200000.0
2007-03-26 03:15:00,230.951,230.951,230.86,230.869,42300001.0
2007-03-26 03:16:00,230.859,230.873,230.843,230.847,19400000.0
2007-03-26 03:17:00,230.846,230.892,230.846,230.886,43900000.0
2007-03-26 03:18:00,230.883,230.906,230.875,230.906,15300000.0
2007-03-26 03:19:00,230.926,230.956,230.926,230.956,20000000.0
2007-03-26 03:20:00,230.949,230.949,230.925,230.926,47100001.0
2007-03-26 03:21:00,230.908,230.909,230.887,230.909,55799999.0
2007-03-26 03:22:00,230.916,230.922,230.888,230.898,55000000.0
2007-03-26 03:23:00,230.873,230.912,230.869,230.9,41400000.0
2007-03-26 03:24:00,230.871,230.905,230.862,230.905,60800001.0
2007-03-26 03:25:00,230.949,230.971,230.949,230.971,11500000.0
2007-03-26 03:26:00,230.982,230.982,230.942,230.966,41900000.0
2007-03-26 03:27:00,230.979,230.979,230.956,230.962,42800000.0
2007-03-26 03:28:00,231.007,231.055,231.007,231.05,17000000.0
2007-03-26 03:29:00,231.049,231.049,230.979,230.979,62199999.0
2007-03-26 03:30:00,231.036,231.067,231.02,231.059,86499999.0
2007-03-26 03:31:00,231.056,231.105,231.025,231.105,37000000.0
2007-03-26 03:32:00,231.116,231.132,231.109,231.126,71100000.0
2007-03-26 03:33:00,231.127,231.152,231.127,231.135,78600001.0
2007-03-26 03:34:00,231.117,231.117,231.066,231.084,31800000.0
2007-03-26 03:35:00,231.051,231.079,231.051,231.066,26400000.0
2007-03-26 03:36:00,231.067,231.067,231.046,231.056,30500000.0
2007-03-26 03:37:00,231.035,231.041,230.998,230.998,44400000.0
2007-03-26 03:38:00,231.043,231.051,231.008,231.027,53900000.0
2007-03-26 03:39:00,231.024,231.039,231.012,231.019,70000000.0
2007-03-26 03:40:00,231.002,231.006,230.973,231.006,43000000.0
2007-03-26 03:41:00,231.007,231.012,230.942,230.968,44300000.0
2007-03-26 03:42:00,230.982,231.0,230.982,230.997,60200000.0
2007-03-26 03:43:00,231.002,231.009,230.961,230.979,109399999.0
2007-03-26 03:44:00,230.986,231.012,230.944,230.956,59600000.0
2007-03-26 03:45:00,231.008,231.073,230.999,231.073,62200000.0
2007-03-26 03:46:00,231.072,231.075,231.031,231.063,70000000.0
2007-03-26 03:47:00,231.067,231.067,231.021,231.047,65400000.0
2007-03-26 03:48:00,231.036,231.059,231.014,231.017,47400000.0
2007-03-26 03:49:00,231.018,231.058,231.018,231.058,30700000.0
2007-03-26 03:50:00,231.044,231.049,231.022,231.044,53299999.0
2007-03-26 03:51:00,231.047,231.051,231.024,231.039,39500000.0
2007-03-26 03:52:00,231.028,231.03,231.001,231.03,18400000.0
2007-03-26 03:53:00,231.024,231.024,231.002,231.002,16700000.0
2007-03-26 03:54:00,230.981,231.006,230.967,230.975,67300000.0
2007-03-26 03:55:00,231.036,231.036,230.979,231.012,23500000.0
2007-03-26 03:56:00,231.053,231.074,231.053,231.057,67000002.0
2007-03-26 03:57:00,231.05,231.05,230.999,231.01,44199999.0
2007-03-26 03:58:00,231.021,231.021,231.014,231.016,24900000.0
2007-03-26 03:59:00,231.034,231.045,231.016,231.028,34900000.0
2007-03-26 04:00:00,231.01,231.048,231.01,231.048,21100000.0
2007-03-26 04:01:00,231.003,231.017,230.972,231.017,51400000.0
2007-03-26 04:02:00,231.01,231.01,230.982,230.999,57300000.0
2007-03-26 04:03:00,230.998,231.025,230.992,231.025,65000001.0
2007-03-26 04:04:00,231.003,231.014,230.994,231.014,49100000.0
2007-03-26 04:05:00,230.981,231.01,230.981,231.01,59600000.0
2007-03-26 04:06:00,231.005,231.044,231.005,231.031,70500000.0
2007-03-26 04:07:00,231.024,231.024,230.995,231.02,41500000.0
2007-03-26 04:08:00,231.025,231.025,231.0,231.021,28200000.0
2007-03-26 04:09:00,231.02,231.056,231.009,231.056,44400000.0
2007-03-26 04:10:00,231.066,231.089,231.043,231.084,73500001.0
2007-03-26 04:11:00,231.08,231.088,231.048,231.088,43300000.0
2007-03-26 04:12:00,231.102,231.125,231.102,231.125,27900000.0
2007-03-26 04:13:00,231.093,231.129,231.093,231.123,49900000.0
2007-03-26 04:14:00,231.103,231.111,231.09,231.098,36400000.0
2007-03-26 04:15:00,231.094,231.123,231.087,231.115,56500000.0
2007-03-26 04:16:00,231.109,231.109,231.083,231.102,62100001.0
2007-03-26 04:17:00,231.101,231.114,231.095,231.095,28400000.0
2007-03-26 04:18:00,231.095,231.115,231.077,231.104,36900000.0
2007-03-26 04:19:00,231.104,231.147,231.099,231.137,59500000.0
2007-03-26 04:20:00,231.139,231.151,231.133,231.15,51000000.0
2007-03-26 04:21:00,231.146,231.151,231.117,231.137,32400000.0
2007-03-26 04:22:00,231.137,231.146,231.099,231.138,22500000.0
2007-03-26 04:23:00,231.145,231.212,231.133,231.206,34300000.0
2007-03-26 04:24:00,231.174,231.185,231.16,231.165,24800000.0
2007-03-26 04:25:00,231.163,231.181,231.141,231.145,69599999.0
2007-03-26 04:26:00,231.13,231.171,231.123,231.165,55500000.0
2007-03-26 04:27:00,231.15,231.17,231.15,231.166,47900000.0
2007-03-26 04:28:00,231.149,231.152,231.111,231.143,55900000.0
2007-03-26 04:29:00,231.122,231.122,231.066,231.108,27300000.0
2007-03-26 04:30:00,231.068,231.079,231.04,231.079,22100000.0
2007-03-26 04:31:00,231.087,231.094,231.052,231.073,54600000.0
2007-03-26 04:32:00,231.102,231.116,231.091,231.091,39900000.0
2007-03-26 04:33:00,231.091,231.129,231.091,231.129,14100000.0
2007-03-26 04:34:00,231.124,231.15,231.124,231.149,50199999.0
2007-03-26 04:35:00,231.148,231.189,231.148,231.189,53099999.0
2007-03-26 04:36:00,231.184,231.199,231.164,231.173,51800000.0
2007-03-26 04:37:00,231.182,231.185,231.144,231.174,62400000.0
2007-03-26 04:38:00,231.178,231.188,231.157,231.178,38400000.0
2007-03-26 04:39:00,231.185,231.202,231.162,231.193,59799999.0
2007-03-26 04:40:00,231.205,231.205,231.176,231.186,30400000.0
2007-03-26 04:41:00,231.164,231.178,231.136,231.178,73700001.0
2007-03-26 04:42:00,231.166,231.179,231.157,231.179,44200001.0
2007-03-26 04:43:00,231.143,231.143,231.12,231.12,14000000.0
2007-03-26 04:44:00,231.135,231.135,231.108,231.129,69400000.0
2007-03-26 04:45:00,231.132,231.132,231.052,231.097,85699999.0
2007-03-26 04:46:00,231.127,231.127,231.069,231.069,33100000.0
2007-03-26 04:47:00,231.099,231.108,231.093,231.093,22200000.0
2007-03-26 04:48:00,231.109,231.11,231.081,231.081,53500000.0
2007-03-26 04:49:00,231.082,231.102,231.082,231.1,68900000.0
2007-03-26 04:50:00,231.086,231.093,231.062,231.093,35000000.0
2007-03-26 04:51:00,231.088,231.088,231.056,231.075,42600000.0
2007-03-26 04:52:00,231.056,231.068,231.047,231.068,55900000.0
2007-03-26 04:53:00,231.089,231.113,231.059,231.113,29600000.0
2007-03-26 04:54:00,231.108,231.108,231.081,231.098,52799999.0
2007-03-26 04:55:00,231.091,231.126,231.077,231.126,17400000.0
2007-03-26 04:56:00,231.129,231.138,231.111,231.119,49900000.0
2007-03-26 04:57:00,231.133,231.153,231.133,231.153,15500000.0
2007-03-26 04:58:00,231.172,231.172,231.111,231.119,22100000.0
2007-03-26 04:59:00,231.092,231.111,231.053,231.053,75700001.0
2007-03-26 05:00:00,231.03,231.047,230.983,231.039,71600000.0
2007-03-26 05:01:00,231.026,231.061,231.023,231.049,34000000.0
2007-03-26 05:02:00,231.056,231.071,231.052,231.055,72500000.0
2007-03-26 05:03:00,231.055,231.057,231.003,231.048,71600000.0
2007-03-26 05:04:00,231.055,231.055,230.997,231.023,31700000.0
2007-03-26 05:05:00,231.027,231.033,230.951,230.967,48200000.0
2007-03-26 05:06:00,231.027,231.051,230.984,230.994,139900000.0
2007-03-26 05:07:00,231.013,231.048,231.009,231.019,27700000.0
2007-03-26 05:08:00,231.038,231.038,231.019,231.021,90800000.0
2007-03-26 05:09:00,230.999,231.021,230.992,230.995,33000000.0
2007-03-26 05:10:00,231.028,231.052,231.028,231.043,49200000.0
2007-03-26 05:11:00,231.034,231.034,230.979,230.991,63200000.0
2007-03-26 05:12:00,230.967,230.974,230.939,230.952,66700001.0
2007-03-26 05:13:00,230.951,230.957,230.933,230.933,91400000.0
2007-03-26 05:14:00,230.933,230.937,230.895,230.937,105300000.0
2007-03-26 05:15:00,230.927,230.93,230.893,230.895,120799999.0
2007-03-26 05:16:00,230.877,230.923,230.865,230.887,91400000.0
2007-03-26 05:17:00,230.89,230.959,230.89,230.959,61000001.0
2007-03-26 05:18:00,230.954,230.966,230.935,230.963,63200000.0
2007-03-26 05:19:00,230.95,230.968,230.897,230.923,52300000.0
2007-03-26 05:20:00,230.903,230.945,230.89,230.925,45700001.0
2007-03-26 05:21:00,230.93,230.942,230.916,230.942,45200000.0
2007-03-26 05:22:00,230.928,230.928,230.869,230.927,66999999.0
2007-03-26 05:23:00,230.922,230.933,230.902,230.915,124600000.0
2007-03-26 05:24:00,230.892,230.919,230.876,230.899,81100001.0
2007-03-26 05:25:00,230.886,230.921,230.828,230.828,311900002.0
2007-03-26 05:26:00,230.812,230.892,230.812,230.892,185000000.0
2007-03-26 05:27:00,230.887,230.896,230.867,230.88,85400000.0
2007-03-26 05:28:00,230.882,230.891,230.854,230.854,48200000.0
2007-03-26 05:29:00,230.794,230.846,230.786,230.846,83100000.0
2007-03-26 05:30:00,230.815,230.908,230.815,230.873,159000001.0
2007-03-26 05:31:00,230.856,230.887,230.854,230.883,59600001.0
2007-03-26 05:32:00,230.896,230.956,230.896,230.91,198600000.0
2007-03-26 05:33:00,230.899,230.915,230.849,230.915,67900001.0
2007-03-26 05:34:00,230.912,230.928,230.871,230.871,67800000.0
2007-03-26 05:35:00,230.873,230.915,230.862,230.913,111500000.0
2007-03-26 05:36:00,230.922,230.926,230.888,230.919,100899999.0
2007-03-26 05:37:00,230.921,230.931,230.888,230.9,50700000.0
2007-03-26 05:38:00,230.882,230.936,230.882,230.936,50000000.0
2007-03-26 05:39:00,230.925,230.942,230.883,230.883,28900000.0
2007-03-26 05:40:00,230.931,230.932,230.904,230.908,95799999.0
2007-03-26 05:41:00,230.895,230.911,230.861,230.911,84600000.0
2007-03-26 05:42:00,230.881,230.917,230.866,230.909,66599999.0
2007-03-26 05:43:00,230.907,230.912,230.855,230.869,157500000.0
2007-03-26 05:44:00,230.918,230.932,230.861,230.913,160500001.0
2007-03-26 05:45:00,230.859,230.938,230.859,230.938,40200000.0
2007-03-26 05:46:00,230.912,230.924,230.898,230.922,67200001.0
2007-03-26 05:47:00,230.925,230.939,230.874,230.898,60300000.0
2007-03-26 05:48:00,230.949,230.962,230.94,230.94,44700000.0
2007-03-26 05:49:00,230.954,230.958,230.928,230.928,29100000.0
2007-03-26 05:50:00,230.927,230.938,230.923,230.933,66800000.0
2007-03-26 05:51:00,230.92,230.931,230.898,230.908,104700000.0
2007-03-26 05:52:00,230.935,231.009,230.935,231.009,42500000.0
2007-03-26 05:53:00,231.017,231.021,231.005,231.013,49899999.0
2007-03-26 05:54:00,230.996,231.015,230.951,230.956,89000000.0
2007-03-26 05:55:00,231.005,231.007,230.972,230.997,112200000.0
2007-03-26 05:56:00,231.014,231.027,230.973,230.992,52500000.0
2007-03-26 05:57:00,231.021,231.021,230.982,230.985,216400000.0
2007-03-26 05:58:00,230.996,231.02,230.993,231.02,204800001.0
2007-03-26 05:59:00,230.999,231.019,230.958,230.963,173500000.0
2007-03-26 06:00:00,230.986,231.063,230.954,231.063,154700001.0
2007-03-26 06:01:00,231.026,231.065,231.015,231.053,121600000.0
2007-03-26 06:02:00,231.057,231.069,231.057,231.06,64100001.0
2007-03-26 06:03:00,231.043,231.073,231.038,231.073,35400000.0
2007-03-26 06:04:00,231.084,231.09,231.068,231.09,55900000.0
2007-03-26 06:05:00,231.056,231.088,231.042,231.068,67100000.0
2007-03-26 06:06:00,231.094,231.138,231.094,231.138,26400000.0
2007-03-26 06:07:00,231.15,231.18,231.15,231.171,26700000.0
2007-03-26 06:08:00,231.172,231.178,231.135,231.17,100600000.0
2007-03-26 06:09:00,231.179,231.202,231.167,231.202,62000000.0
2007-03-26 06:10:00,231.191,231.22,231.191,231.201,85099999.0
2007-03-26 06:11:00,231.214,231.224,231.17,231.185,110000000.0
2007-03-26 06:12:00,231.22,231.23,231.214,231.216,64599999.0
2007-03-26 06:13:00,231.2,231.213,231.153,231.154,99500000.0
2007-03-26 06:14:00,231.199,231.209,231.18,231.185,64200000.0
2007-03-26 06:15:00,231.171,231.198,231.161,231.184,215500002.0
2007-03-26 06:16:00,231.192,231.201,231.179,231.198,37500000.0
2007-03-26 06:17:00,231.196,231.209,231.181,231.2,132500000.0
2007-03-26 06:18:00,231.191,231.209,231.18,231.192,72899999.0
2007-03-26 06:19:00,231.174,231.174,231.12,231.165,35400000.0
2007-03-26 06:20:00,231.187,231.223,231.187,231.221,23500000.0
2007-03-26 06:21:00,231.204,231.204,231.144,231.151,48900000.0
2007-03-26 06:22:00,231.157,231.2,231.14,231.176,109700000.0
2007-03-26 06:23:00,231.17,231.17,231.128,231.161,64500000.0
2007-03-26 06:24:00,231.153,231.157,231.135,231.157,58600001.0
2007-03-26 06:25:00,231.162,231.162,231.113,231.134,135900001.0
2007-03-26 06:26:00,231.141,231.155,231.128,231.155,152700001.0
2007-03-26 06:27:00,231.147,231.154,231.104,231.108,104000000.0
2007-03-26 06:28:00,231.104,231.109,231.036,231.07,61500000.0
2007-03-26 06:29:00,231.088,231.092,231.043,231.061,96900000.0
2007-03-26 06:30:00,231.049,231.075,231.04,231.075,117599999.0
2007-03-26 06:31:00,231.052,231.074,231.03,231.074,130300000.0
2007-03-26 06:32:00,231.086,231.088,231.068,231.068,196600003.0
2007-03-26 06:33:00,231.064,231.079,231.042,231.072,120600002.0
2007-03-26 06:34:00,231.077,231.09,231.047,231.054,264700000.0
2007-03-26 06:35:00,231.06,231.114,231.054,231.074,216200001.0
2007-03-26 06:36:00,231.072,231.083,231.051,231.051,136500001.0
2007-03-26 06:37:00,231.055,231.087,231.049,231.064,205399998.0
2007-03-26 06:38:00,231.057,231.092,231.052,231.088,228700001.0
2007-03-26 06:39:00,231.089,231.089,231.047,231.08,330899999.0
2007-03-26 06:40:00,231.08,231.08,231.047,231.051,210999998.0
2007-03-26 06:41:00,231.05,231.09,231.048,231.082,142500000.0
2007-03-26 06:42:00,231.09,231.09,231.042,231.081,263500002.0
2007-03-26 06:43:00,231.092,231.109,231.085,231.086,73500000.0
2007-03-26 06:44:00,231.087,231.087,231.017,231.017,353299999.0
2007-03-26 06:45:00,231.075,231.113,231.049,231.102,314200001.0
2007-03-26 06:46:00,231.099,231.121,231.085,231.121,118900000.0
2007-03-26 06:47:00,231.11,231.12,231.085,231.12,94500000.0
2007-03-26 06:48:00,231.118,231.118,231.065,231.113,92900000.0
2007-03-26 06:49:00,231.118,231.118,231.073,231.112,118100000.0
2007-03-26 06:50:00,231.125,231.144,231.069,231.069,109399999.0
2007-03-26 06:51:00,231.123,231.151,231.121,231.135,143900000.0
2007-03-26 06:52:00,231.139,231.164,231.112,231.152,211000001.0
2007-03-26 06:53:00,231.13,231.134,231.116,231.122,160100000.0
2007-03-26 06:54:00,231.114,231.133,231.097,231.117,137800000.0
2007-03-26 06:55:00,231.13,231.14,231.125,231.134,127500002.0
2007-03-26 06:56:00,231.118,231.142,231.118,231.132,222500001.0
2007-03-26 06:57:00,231.131,231.135,231.114,231.115,235700000.0
2007-03-26 06:58:00,231.095,231.13,231.086,231.118,314000002.0
2007-03-26 06:59:00,231.133,231.165,231.113,231.135,488299999.0
2007-03-26 07:00:00,231.148,231.185,231.141,231.185,509200004.0
2007-03-26 07:01:00,231.192,231.196,231.145,231.145,388300003.0
2007-03-26 07:02:00,231.142,231.195,231.132,231.172,396800000.0
2007-03-26 07:03:00,231.167,231.212,231.167,231.184,240999999.0
2007-03-26 07:04:00,231.183,231.247,231.183,231.247,311700000.0
2007-03-26 07:05:00,231.254,231.254,231.197,231.208,135600000.0
2007-03-26 07:06:00,231.182,231.188,231.143,231.143,219499999.0
2007-03-26 07:07:00,231.13,231.13,231.096,231.113,94200000.0
2007-03-26 07:08:00,231.098,231.113,231.072,231.077,156699998.0
2007-03-26 07:09:00,231.077,231.086,231.047,231.072,366800001.0
2007-03-26 07:10:00,231.066,231.076,231.036,231.036,119100000.0
2007-03-26 07:11:00,231.027,231.047,230.978,231.047,294900002.0
2007-03-26 07:12:00,231.058,231.074,231.041,231.06,210800001.0
2007-03-26 07:13:00,231.049,231.075,231.03,231.06,269700000.0
2007-03-26 07:14:00,231.045,231.045,230.954,231.039,279800000.0
2007-03-26 07:15:00,231.034,231.038,231.012,231.038,337100001.0
2007-03-26 07:16:00,231.036,231.074,230.98,231.064,269100000.0
2007-03-26 07:17:00,231.077,231.105,231.077,231.102,175100001.0
2007-03-26 07:18:00,231.098,231.107,231.081,231.092,197300000.0
2007-03-26 07:19:00,231.089,231.11,231.074,231.11,364400002.0
2007-03-26 07:20:00,231.035,231.109,231.035,231.103,205300000.0
2007-03-26 07:21:00,231.065,231.101,231.056,231.067,213499999.0
2007-03-26 07:22:00,231.094,231.094,231.019,231.075,87800001.0
2007-03-26 07:23:00,231.069,231.12,231.068,231.12,125699998.0
2007-03-26 07:24:00,231.12,231.132,231.093,231.132,106500000.0
2007-03-26 07:25:00,231.151,231.166,231.105,231.105,179399999.0
2007-03-26 07:26:00,231.16,231.164,231.142,231.142,170299999.0
2007-03-26 07:27:00,231.157,231.157,231.103,231.111,633200003.0
2007-03-26 07:28:00,231.136,231.169,231.136,231.155,402399996.0
2007-03-26 07:29:00,231.155,231.162,231.133,231.155,517399997.0
2007-03-26 07:30:00,231.135,231.162,231.099,231.135,423600001.0
2007-03-26 07:31:00,231.124,231.155,231.122,231.15,366300001.0
2007-03-26 07:32:00,231.15,231.173,231.083,231.173,249500001.0
2007-03-26 07:33:00,231.177,231.191,231.156,231.17,304099999.0
2007-03-26 07:34:00,231.137,231.202,231.109,231.19,235100000.0
2007-03-26 07:35:00,231.214,231.301,231.214,231.285,160600001.0
2007-03-26 07:36:00,231.279,231.312,231.238,231.275,177799999.0
2007-03-26 07:37:00,231.249,231.261,231.221,231.242,215100001.0
2007-03-26 07:38:00,231.24,231.255,231.222,231.237,169799997.0
2007-03-26 07:39:00,231.243,231.28,231.243,231.269,286300000.0
2007-03-26 07:40:00,231.295,231.35,231.28,231.317,199900001.0
2007-03-26 07:41:00,231.334,231.422,231.334,231.422,126400000.0
2007-03-26 07:42:00,231.444,231.497,231.444,231.472,38600000.0
2007-03-26 07:43:00,231.453,231.453,231.386,231.386,217900000.0
2007-03-26 07:44:00,231.375,231.385,231.349,231.362,315300000.0
2007-03-26 07:45:00,231.357,231.387,231.357,231.387,193599999.0
2007-03-26 07:46:00,231.39,231.406,231.343,231.398,224000000.0
2007-03-26 07:47:00,231.387,231.388,231.317,231.324,491699999.0
2007-03-26 07:48:00,231.344,231.365,231.287,231.307,214199999.0
2007-03-26 07:49:00,231.291,231.436,231.291,231.424,166800001.0
2007-03-26 07:50:00,231.453,231.531,231.434,231.531,118499999.0
2007-03-26 07:51:00,231.56,231.648,231.56,231.648,185499999.0
2007-03-26 07:52:00,231.658,231.694,231.653,231.683,150399999.0
2007-03-26 07:53:00,231.68,231.721,231.672,231.721,202299999.0
2007-03-26 07:54:00,231.718,231.719,231.633,231.663,208999998.0
2007-03-26 07:55:00,231.656,231.693,231.622,231.632,179500000.0
2007-03-26 07:56:00,231.595,231.595,231.483,231.483,128700000.0
2007-03-26 07:57:00,231.499,231.499,231.431,231.444,93699999.0
2007-03-26 07:58:00,231.437,231.445,231.403,231.405,100100000.0
2007-03-26 07:59:00,231.424,231.436,231.4,231.413,77300000.0
2007-03-26 08:00:00,231.41,231.455,231.41,231.443,225100001.0
2007-03-26 08:01:00,231.433,231.466,231.423,231.46,224200000.0
2007-03-26 08:02:00,231.489,231.532,231.489,231.532,154900000.0
2007-03-26 08:03:00,231.559,231.566,231.537,231.552,158400002.0
2007-03-26 08:04:00,231.543,231.543,231.503,231.505,78500000.0
2007-03-26 08:05:00,231.503,231.514,231.482,231.495,124400000.0
2007-03-26 08:06:00,231.49,231.507,231.478,231.507,169200001.0
2007-03-26 08:07:00,231.502,231.513,231.467,231.495,170300002.0
2007-03-26 08:08:00,231.483,231.505,231.474,231.485,162800000.0
2007-03-26 08:09:00,231.482,231.549,231.477,231.532,186500001.0
2007-03-26 08:10:00,231.543,231.568,231.529,231.559,202000000.0
2007-03-26 08:11:00,231.573,231.613,231.569,231.587,234600000.0
2007-03-26 08:12:00,231.598,231.612,231.589,231.611,70300000.0
2007-03-26 08:13:00,231.635,231.694,231.604,231.694,127600000.0
2007-03-26 08:14:00,231.742,231.806,231.717,231.753,134000002.0
2007-03-26 08:15:00,231.76,231.794,231.76,231.771,257000001.0
2007-03-26 08:16:00,231.775,231.776,231.675,231.695,61500000.0
2007-03-26 08:17:00,231.686,231.686,231.648,231.67,187099999.0
2007-03-26 08:18:00,231.67,231.706,231.662,231.675,350199998.0
2007-03-26 08:19:00,231.641,231.674,231.601,231.614,211999998.0
2007-03-26 08:20:00,231.607,231.613,231.571,231.613,215400000.0
2007-03-26 08:21:00,231.616,231.639,231.585,231.596,193600002.0
2007-03-26 08:22:00,231.57,231.61,231.548,231.565,118899999.0
2007-03-26 08:23:00,231.553,231.587,231.544,231.587,203800000.0
2007-03-26 08:24:00,231.59,231.615,231.577,231.58,282899999.0
2007-03-26 08:25:00,231.595,231.612,231.571,231.611,287500001.0
2007-03-26 08:26:00,231.576,231.616,231.549,231.578,172499999.0
2007-03-26 08:27:00,231.543,231.56,231.516,231.516,347699997.0
2007-03-26 08:28:00,231.532,231.575,231.532,231.568,123499999.0
2007-03-26 08:29:00,231.578,231.596,231.565,231.565,283699999.0
2007-03-26 08:30:00,231.571,231.579,231.561,231.579,96100000.0
2007-03-26 08:31:00,231.574,231.574,231.512,231.563,195900000.0
2007-03-26 08:32:00,231.578,231.603,231.578,231.58,262200001.0
2007-03-26 08:33:00,231.603,231.603,231.537,231.552,510899999.0
2007-03-26 08:34:00,231.554,231.572,231.497,231.5,185000000.0
2007-03-26 08:35:00,231.492,231.5,231.459,231.459,106000000.0
2007-03-26 08:36:00,231.447,231.455,231.384,231.384,439200002.0
2007-03-26 08:37:00,231.393,231.447,231.393,231.447,128300001.0
2007-03-26 08:38:00,231.453,231.469,231.437,231.452,159899999.0
2007-03-26 08:39:00,231.468,231.491,231.468,231.482,148700000.0
2007-03-26 08:40:00,231.484,231.491,231.44,231.475,227400001.0
2007-03-26 08:41:00,231.486,231.497,231.453,231.471,161800000.0
2007-03-26 08:42:00,231.491,231.527,231.482,231.513,78400000.0
2007-03-26 08:43:00,231.5,231.569,231.5,231.569,37900000.0
2007-03-26 08:44:00,231.565,231.604,231.555,231.602,307600000.0
2007-03-26 08:45:00,231.603,231.614,231.578,231.594,193200000.0
2007-03-26 08:46:00,231.603,231.656,231.601,231.627,183999999.0
2007-03-26 08:47:00,231.629,231.642,231.618,231.622,112199999.0
2007-03-26 08:48:00,231.62,231.625,231.62,231.62,37100000.0
2007-03-26 08:49:00,231.616,231.616,231.596,231.611,98300000.0
2007-03-26 08:50:00,231.626,231.643,231.608,231.643,202900000.0
2007-03-26 08:51:00,231.66,231.767,231.66,231.755,296900001.0
2007-03-26 08:52:00,231.747,231.747,231.671,231.676,260499999.0
2007-03-26 08:53:00,231.672,231.714,231.672,231.707,402900001.0
2007-03-26 08:54:00,231.694,231.701,231.641,231.696,149300001.0
2007-03-26 08:55:00,231.701,231.733,231.687,231.725,152699998.0
2007-03-26 08:56:00,231.728,231.746,231.718,231.718,251000000.0
2007-03-26 08:57:00,231.714,231.756,231.695,231.74,223800001.0
2007-03-26 08:58:00,231.744,231.752,231.716,231.723,101200001.0
2007-03-26 08:59:00,231.721,231.738,231.703,231.716,62100000.0
2007-03-26 09:00:00,231.729,231.741,231.71,231.73,294799999.0
2007-03-26 09:01:00,231.723,231.727,231.662,231.665,363100000.0
2007-03-26 09:02:00,231.655,231.703,231.655,231.675,174800000.0
2007-03-26 09:03:00,231.681,231.688,231.664,231.67,40699999.0
2007-03-26 09:04:00,231.647,231.663,231.605,231.613,246799998.0
2007-03-26 09:05:00,231.595,231.604,231.579,231.585,146499999.0
2007-03-26 09:06:00,231.57,231.601,231.546,231.56,219799999.0
2007-03-26 09:07:00,231.542,231.545,231.493,231.497,285600001.0
2007-03-26 09:08:00,231.485,231.494,231.456,231.472,208800001.0
2007-03-26 09:09:00,231.486,231.513,231.474,231.513,251700000.0
2007-03-26 09:10:00,231.502,231.52,231.49,231.49,187900000.0
2007-03-26 09:11:00,231.476,231.489,231.445,231.454,174299999.0
2007-03-26 09:12:00,231.433,231.445,231.36,231.365,106800000.0
2007-03-26 09:13:00,231.358,231.425,231.358,231.402,206600003.0
2007-03-26 09:14:00,231.431,231.525,231.419,231.472,201300000.0
2007-03-26 09:15:00,231.498,231.537,231.492,231.496,341200000.0
2007-03-26 09:16:00,231.504,231.504,231.469,231.47,134900001.0
2007-03-26 09:17:00,231.465,231.465,231.391,231.422,288299998.0
2007-03-26 09:18:00,231.43,231.464,231.428,231.441,277300001.0
2007-03-26 09:19:00,231.455,231.546,231.45,231.546,257500000.0
2007-03-26 09:20:00,231.577,231.614,231.55,231.61,177900002.0
2007-03-26 09:21:00,231.622,231.643,231.577,231.621,140099999.0
2007-03-26 09:22:00,231.63,231.638,231.595,231.612,137900002.0
2007-03-26 09:23:00,231.589,231.589,231.546,231.557,326500005.0
2007-03-26 09:24:00,231.56,231.602,231.56,231.566,394700001.0
2007-03-26 09:25:00,231.557,231.56,231.512,231.531,448499999.0
2007-03-26 09:26:00,231.518,231.523,231.482,231.519,472900001.0
2007-03-26 09:27:00,231.517,231.517,231.482,231.483,506000000.0
2007-03-26 09:28:00,231.489,231.516,231.472,231.477,353600000.0
2007-03-26 09:29:00,231.455,231.484,231.448,231.463,260899999.0
2007-03-26 09:30:00,231.457,231.484,231.433,231.441,412299998.0
2007-03-26 09:31:00,231.437,231.468,231.434,231.452,377200001.0
2007-03-26 09:32:00,231.455,231.496,231.431,231.474,507099999.0
2007-03-26 09:33:00,231.463,231.473,231.436,231.467,399900001.0
2007-03-26 09:34:00,231.468,231.503,231.459,231.503,505099999.0
2007-03-26 09:35:00,231.505,231.539,231.46,231.516,573400001.0
2007-03-26 09:36:00,231.543,231.646,231.543,231.627,803800000.0
2007-03-26 09:37:00,231.62,231.626,231.588,231.591,537099999.0
2007-03-26 09:38:00,231.576,231.576,231.507,231.569,631699999.0
2007-03-26 09:39:00,231.582,231.625,231.569,231.625,490900001.0
2007-03-26 09:40:00,231.627,231.627,231.55,231.55,495800000.0
2007-03-26 09:41:00,231.55,231.552,231.513,231.518,496799998.0
2007-03-26 09:42:00,231.523,231.565,231.523,231.564,196900000.0
2007-03-26 09:43:00,231.565,231.583,231.539,231.547,632500000.0
2007-03-26 09:44:00,231.547,231.567,231.508,231.567,702299999.0
2007-03-26 09:45:00,231.552,231.565,231.526,231.553,668700000.0
2007-03-26 09:46:00,231.538,231.584,231.527,231.584,431899999.0
2007-03-26 09:47:00,231.574,231.585,231.53,231.547,283099999.0
2007-03-26 09:48:00,231.545,231.545,231.5,231.5,299000000.0
2007-03-26 09:49:00,231.493,231.497,231.466,231.492,549800002.0
2007-03-26 09:50:00,231.494,231.497,231.432,231.44,568300002.0
2007-03-26 09:51:00,231.45,231.461,231.42,231.453,602800000.0
2007-03-26 09:52:00,231.447,231.468,231.414,231.414,818600001.0
2007-03-26 09:53:00,231.42,231.477,231.41,231.449,705500001.0
2007-03-26 09:54:00,231.47,231.488,231.446,231.457,698899995.0
2007-03-26 09:55:00,231.442,231.482,231.442,231.464,524800000.0
2007-03-26 09:56:00,231.463,231.522,231.463,231.522,554900000.0
2007-03-26 09:57:00,231.522,231.522,231.43,231.493,724100000.0
2007-03-26 09:58:00,231.492,231.493,231.452,231.483,464500001.0
2007-03-26 09:59:00,231.482,231.499,231.47,231.483,66300000.0
2007-03-26 10:00:00,231.459,231.47,231.447,231.468,65600001.0
2007-03-26 10:01:00,231.457,231.467,231.411,231.414,52600000.0
2007-03-26 10:02:00,231.43,231.49,231.43,231.469,70500002.0
2007-03-26 10:03:00,231.478,231.538,231.465,231.538,30500000.0
2007-03-26 10:04:00,231.55,231.55,231.513,231.531,14000000.0
2007-03-26 10:05:00,231.549,231.582,231.549,231.565,39600000.0
2007-03-26 10:06:00,231.55,231.55,231.509,231.509,10800000.0
2007-03-26 10:07:00,231.508,231.521,231.497,231.521,16300000.0
2007-03-26 10:08:00,231.522,231.555,231.508,231.526,28200000.0
2007-03-26 10:09:00,231.506,231.511,231.452,231.465,34600000.0
2007-03-26 10:10:00,231.451,231.467,231.448,231.458,52100000.0
2007-03-26 10:11:00,231.439,231.491,231.439,231.491,53300000.0
2007-03-26 10:12:00,231.472,231.472,231.4,231.436,39800000.0
2007-03-26 10:13:00,231.438,231.469,231.438,231.454,52100001.0
2007-03-26 10:14:00,231.47,231.484,231.444,231.466,38900000.0
2007-03-26 10:15:00,231.453,231.468,231.447,231.468,26300000.0
2007-03-26 10:16:00,231.473,231.476,231.429,231.448,42600000.0
2007-03-26 10:17:00,231.45,231.45,231.417,231.421,50300000.0
2007-03-26 10:18:00,231.421,231.434,231.421,231.434,11500000.0
2007-03-26 10:19:00,231.426,231.443,231.426,231.437,20100000.0
2007-03-26 10:20:00,231.446,231.446,231.375,231.403,26700000.0
2007-03-26 10:21:00,231.429,231.435,231.396,231.42,66000000.0
2007-03-26 10:22:00,231.411,231.411,231.347,231.349,29400000.0
2007-03-26 10:23:00,231.338,231.379,231.332,231.373,66100000.0
2007-03-26 10:24:00,231.368,231.393,231.366,231.386,41600001.0
2007-03-26 10:25:00,231.4,231.4,231.356,231.356,62400000.0
2007-03-26 10:26:00,231.343,231.356,231.326,231.337,33600000.0
2007-03-26 10:27:00,231.317,231.331,231.276,231.331,26000000.0
2007-03-26 10:28:00,231.345,231.412,231.337,231.395,41600000.0
2007-03-26 10:29:00,231.409,231.444,231.399,231.438,29300000.0
2007-03-26 10:30:00,231.438,231.46,231.433,231.445,28900000.0
2007-03-26 10:31:00,231.433,231.501,231.433,231.487,49399999.0
2007-03-26 10:32:00,231.49,231.496,231.481,231.483,41200000.0
2007-03-26 10:33:00,231.469,231.512,231.466,231.512,35299999.0
2007-03-26 10:34:00,231.517,231.538,231.517,231.522,72900000.0
2007-03-26 10:35:00,231.515,231.607,231.515,231.604,50600000.0
2007-03-26 10:36:00,231.592,231.592,231.562,231.571,24700000.0
2007-03-26 10:37:00,231.576,231.616,231.573,231.616,26600000.0
2007-03-26 10:38:00,231.645,231.645,231.574,231.574,42600000.0
2007-03-26 10:39:00,231.553,231.57,231.532,231.532,34700000.0
2007-03-26 10:40:00,231.537,231.561,231.518,231.533,92500000.0
2007-03-26 10:41:00,231.551,231.565,231.548,231.565,16000000.0
2007-03-26 10:42:00,231.56,231.564,231.538,231.538,37000000.0
2007-03-26 10:43:00,231.537,231.549,231.517,231.53,12100000.0
2007-03-26 10:44:00,231.529,231.536,231.51,231.535,65000000.0
2007-03-26 10:45:00,231.525,231.533,231.515,231.533,22200000.0
2007-03-26 10:46:00,231.517,231.526,231.489,231.501,70500001.0
2007-03-26 10:47:00,231.495,231.503,231.451,231.451,43099999.0
2007-03-26 10:48:00,231.444,231.482,231.444,231.465,27000000.0
2007-03-26 10:49:00,231.469,231.497,231.46,231.485,70100000.0
2007-03-26 10:50:00,231.479,231.479,231.462,231.475,19100000.0
2007-03-26 10:51:00,231.512,231.533,231.512,231.526,61200000.0
2007-03-26 10:52:00,231.533,231.533,231.51,231.522,22700000.0
2007-03-26 10:53:00,231.533,231.626,231.533,231.615,49500000.0
2007-03-26 10:54:00,231.576,231.606,231.53,231.606,54600000.0
2007-03-26 10:55:00,231.621,231.639,231.611,231.635,36700000.0
2007-03-26 10:56:00,231.621,231.622,231.58,231.612,82000001.0
2007-03-26 10:57:00,231.601,231.643,231.586,231.64,32200000.0
2007-03-26 10:58:00,231.643,231.661,231.637,231.655,37400000.0
2007-03-26 10:59:00,231.647,231.654,231.631,231.654,29300000.0
2007-03-26 11:00:00,231.673,231.692,231.662,231.664,42800000.0
2007-03-26 11:01:00,231.649,231.698,231.649,231.698,51999999.0
2007-03-26 11:02:00,231.684,231.749,231.666,231.749,59500001.0
2007-03-26 11:03:00,231.765,231.818,231.763,231.779,66200000.0
2007-03-26 11:04:00,231.786,231.787,231.688,231.718,61999999.0
2007-03-26 11:05:00,231.732,231.764,231.732,231.741,56699999.0
2007-03-26 11:06:00,231.742,231.743,231.7,231.7,111300000.0
2007-03-26 11:07:00,231.714,231.73,231.698,231.73,41800000.0
2007-03-26 11:08:00,231.743,231.795,231.738,231.787,56700000.0
2007-03-26 11:09:00,231.789,231.789,231.77,231.77,22200000.0
2007-03-26 11:10:00,231.756,231.769,231.743,231.753,41500000.0
2007-03-26 11:11:00,231.773,231.845,231.763,231.845,49100000.0
2007-03-26 11:12:00,231.907,231.953,231.896,231.953,42800000.0
2007-03-26 11:13:00,231.947,231.981,231.907,231.907,41500000.0
2007-03-26 11:14:00,231.901,231.905,231.865,231.865,46500000.0
2007-03-26 11:15:00,231.834,231.874,231.826,231.874,67200000.0
2007-03-26 11:16:00,231.867,231.867,231.842,231.842,35100000.0
2007-03-26 11:17:00,231.843,231.843,231.826,231.835,27400000.0
2007-03-26 11:18:00,231.826,231.84,231.802,231.836,31500000.0
2007-03-26 11:19:00,231.821,231.831,231.8,231.8,76800001.0
2007-03-26 11:20:00,231.806,231.821,231.796,231.796,47900001.0
2007-03-26 11:21:00,231.798,231.828,231.798,231.828,37200000.0
2007-03-26 11:22:00,231.851,231.859,231.83,231.834,76799999.0
2007-03-26 11:23:00,231.84,231.914,231.84,231.912,38800000.0
2007-03-26 11:24:00,231.896,231.904,231.862,231.878,67700000.0
2007-03-26 11:25:00,231.906,231.908,231.871,231.871,60100000.0
2007-03-26 11:26:00,231.839,231.839,231.791,231.791,29100000.0
2007-03-26 11:27:00,231.79,231.8,231.778,231.79,42800000.0
2007-03-26 11:28:00,231.814,231.828,231.787,231.787,113300000.0
2007-03-26 11:29:00,231.799,231.801,231.741,231.778,50800000.0
2007-03-26 11:30:00,231.793,231.809,231.764,231.764,64800000.0
2007-03-26 11:31:00,231.785,231.808,231.785,231.808,10400000.0
2007-03-26 11:32:00,231.862,231.87,231.826,231.829,37300000.0
2007-03-26 11:33:00,231.815,231.815,231.735,231.735,75699999.0
2007-03-26 11:34:00,231.766,231.766,231.728,231.737,31300000.0
2007-03-26 11:35:00,231.72,231.72,231.693,231.707,38100000.0
2007-03-26 11:36:00,231.701,231.705,231.675,231.692,59800000.0
2007-03-26 11:37:00,231.678,231.706,231.678,231.7,106300000.0
2007-03-26 11:38:00,231.695,231.701,231.651,231.663,35100000.0
2007-03-26 11:39:00,231.644,231.655,231.63,231.638,91200001.0
2007-03-26 11:40:00,231.651,231.666,231.62,231.666,46500000.0
2007-03-26 11:41:00,231.66,231.676,231.655,231.668,39299999.0
2007-03-26 11:42:00,231.68,231.683,231.644,231.644,44200000.0
2007-03-26 11:43:00,231.639,231.639,231.621,231.626,17300000.0
2007-03-26 11:44:00,231.639,231.644,231.624,231.629,50500000.0
2007-03-26 11:45:00,231.62,231.624,231.595,231.595,54500001.0
2007-03-26 11:46:00,231.609,231.611,231.584,231.611,28800000.0
2007-03-26 11:47:00,231.628,231.651,231.626,231.628,37800001.0
2007-03-26 11:48:00,231.614,231.65,231.614,231.65,38600001.0
2007-03-26 11:49:00,231.661,231.661,231.632,231.632,64200000.0
2007-03-26 11:50:00,231.647,231.684,231.647,231.673,48499999.0
2007-03-26 11:51:00,231.684,231.684,231.667,231.67,33500000.0
2007-03-26 11:52:00,231.637,231.646,231.595,231.596,74600000.0
2007-03-26 11:53:00,231.576,231.626,231.564,231.599,37900000.0
2007-03-26 11:54:00,231.619,231.65,231.619,231.65,26600000.0
2007-03-26 11:55:00,231.645,231.655,231.644,231.652,59700001.0
2007-03-26 11:56:00,231.649,231.657,231.649,231.652,27500001.0
2007-03-26 11:57:00,231.623,231.648,231.623,231.648,13400000.0
2007-03-26 11:58:00,231.658,231.658,231.584,231.617,82299999.0
2007-03-26 11:59:00,231.644,231.654,231.642,231.642,27500000.0
2007-03-26 12:00:00,231.649,231.677,231.649,231.676,42700000.0
2007-03-26 12:01:00,231.654,231.654,231.619,231.625,28500000.0
2007-03-26 12:02:00,231.633,231.672,231.629,231.655,19900000.0
2007-03-26 12:03:00,231.664,231.68,231.664,231.68,16100000.0
2007-03-26 12:04:00,231.695,231.769,231.692,231.769,77600001.0
2007-03-26 12:05:00,231.777,231.82,231.777,231.82,51700000.0
2007-03-26 12:06:00,231.825,231.862,231.825,231.862,55700002.0
2007-03-26 12:07:00,231.832,231.84,231.786,231.84,30500000.0
2007-03-26 12:08:00,231.834,231.836,231.797,231.804,64900000.0
2007-03-26 12:09:00,231.82,231.821,231.797,231.797,24000000.0
2007-03-26 12:10:00,231.794,231.794,231.772,231.78,70000000.0
2007-03-26 12:11:00,231.771,231.771,231.74,231.759,55500000.0
2007-03-26 12:12:00,231.74,231.74,231.701,231.702,61300000.0
2007-03-26 12:13:00,231.727,231.751,231.693,231.751,18300000.0
2007-03-26 12:14:00,231.732,231.751,231.724,231.74,51900000.0
2007-03-26 12:15:00,231.702,231.758,231.702,231.758,20500000.0
2007-03-26 12:16:00,231.759,231.774,231.682,231.696,54500000.0
2007-03-26 12:17:00,231.747,231.754,231.74,231.74,55800000.0
2007-03-26 12:18:00,231.673,231.733,231.669,231.733,34999999.0
2007-03-26 12:19:00,231.735,231.738,231.723,231.728,25600000.0
2007-03-26 12:20:00,231.725,231.746,231.712,231.712,29400000.0
2007-03-26 12:21:00,231.695,231.705,231.675,231.705,47500000.0
2007-03-26 12:22:00,231.707,231.707,231.65,231.689,53600000.0
2007-03-26 12:23:00,231.71,231.738,231.71,231.738,47600000.0
2007-03-26 12:24:00,231.723,231.723,231.719,231.719,7900000.0
2007-03-26 12:25:00,231.716,231.724,231.677,231.677,36200001.0
2007-03-26 12:26:00,231.674,231.683,231.67,231.67,40400001.0
2007-03-26 12:27:00,231.652,231.678,231.637,231.637,47700000.0
2007-03-26 12:28:00,231.612,231.662,231.61,231.662,58000000.0
2007-03-26 12:29:00,231.68,231.686,231.657,231.67,78700000.0
2007-03-26 12:30:00,231.657,231.683,231.629,231.681,56899999.0
2007-03-26 12:31:00,231.717,231.717,231.682,231.704,42100000.0
2007-03-26 12:32:00,231.666,231.751,231.666,231.751,45300000.0
2007-03-26 12:33:00,231.774,231.783,231.754,231.778,67900000.0
2007-03-26 12:34:00,231.77,231.779,231.722,231.779,41600000.0
2007-03-26 12:35:00,231.789,231.789,231.745,231.785,44800000.0
2007-03-26 12:36:00,231.796,231.8,231.784,231.788,36000001.0
2007-03-26 12:37:00,231.792,231.792,231.771,231.773,93300000.0
2007-03-26 12:38:00,231.754,231.764,231.737,231.764,70799999.0
2007-03-26 12:39:00,231.749,231.769,231.707,231.707,26000000.0
2007-03-26 12:40:00,231.768,231.783,231.75,231.774,57100000.0
2007-03-26 12:41:00,231.77,231.77,231.744,231.744,31700000.0
2007-03-26 12:42:00,231.755,231.761,231.744,231.761,71900000.0
2007-03-26 12:43:00,231.785,231.785,231.715,231.756,58800000.0
2007-03-26 12:44:00,231.754,231.754,231.702,231.702,45000000.0
2007-03-26 12:45:00,231.689,231.72,231.677,231.72,51200001.0
2007-03-26 12:46:00,231.728,231.728,231.667,231.682,42100000.0
2007-03-26 12:47:00,231.708,231.718,231.683,231.718,67099998.0
2007-03-26 12:48:00,231.737,231.737,231.697,231.697,47000000.0
2007-03-26 12:49:00,231.702,231.732,231.702,231.71,41100000.0
2007-03-26 12:50:00,231.721,231.739,231.721,231.725,46400000.0
2007-03-26 12:51:00,231.733,231.734,231.687,231.687,49499999.0
2007-03-26 12:52:00,231.722,231.728,231.701,231.713,86200001.0
2007-03-26 12:53:00,231.695,231.701,231.684,231.693,20100000.0
2007-03-26 12:54:00,231.718,231.748,231.718,231.727,56600000.0
2007-03-26 12:55:00,231.74,231.776,231.731,231.763,39700000.0
2007-03-26 12:56:00,231.775,231.822,231.775,231.812,36500000.0
2007-03-26 12:57:00,231.822,231.822,231.759,231.795,55300000.0
2007-03-26 12:58:00,231.8,231.8,231.755,231.755,48000001.0
2007-03-26 12:59:00,231.772,231.835,231.772,231.835,37400000.0
2007-03-26 13:00:00,231.849,231.89,231.849,231.868,41100001.0
2007-03-26 13:01:00,231.881,231.881,231.846,231.878,86200000.0
2007-03-26 13:02:00,231.875,231.893,231.875,231.893,35500000.0
2007-03-26 13:03:00,231.892,231.902,231.882,231.885,81100001.0
2007-03-26 13:04:00,231.859,231.919,231.858,231.919,71500000.0
2007-03-26 13:05:00,231.916,231.917,231.893,231.895,70100000.0
2007-03-26 13:06:00,231.906,231.952,231.906,231.933,42600000.0
2007-03-26 13:07:00,231.96,231.991,231.96,231.975,52700000.0
2007-03-26 13:08:00,231.971,231.999,231.961,231.991,43300000.0
2007-03-26 13:09:00,231.988,231.995,231.932,231.941,40200000.0
2007-03-26 13:10:00,231.942,231.952,231.901,231.901,20400000.0
2007-03-26 13:11:00,231.886,231.914,231.886,231.914,20100000.0
2007-03-26 13:12:00,231.926,231.926,231.913,231.915,58300000.0
2007-03-26 13:13:00,231.893,231.94,231.89,231.933,35600000.0
2007-03-26 13:14:00,231.932,231.941,231.917,231.917,59100000.0
2007-03-26 13:15:00,231.921,231.975,231.921,231.975,15600000.0
2007-03-26 13:16:00,231.954,231.954,231.912,231.935,55800000.0
2007-03-26 13:17:00,231.92,231.941,231.915,231.915,36500001.0
2007-03-26 13:18:00,231.873,231.878,231.841,231.857,55800001.0
2007-03-26 13:19:00,231.823,231.872,231.818,231.872,21500000.0
2007-03-26 13:20:00,231.892,231.907,231.842,231.868,32000000.0
2007-03-26 13:21:00,231.88,231.895,231.865,231.895,41699999.0
2007-03-26 13:22:00,231.883,231.923,231.883,231.896,33500000.0
2007-03-26 13:23:00,231.9,231.923,231.9,231.919,35900001.0
2007-03-26 13:24:00,231.91,231.92,231.875,231.908,45600000.0
2007-03-26 13:25:00,231.922,231.951,231.922,231.948,29200000.0
2007-03-26 13:26:00,231.903,231.936,231.895,231.932,43900000.0
2007-03-26 13:27:00,231.934,231.938,231.894,231.894,24700000.0
2007-03-26 13:28:00,231.908,231.917,231.908,231.917,11200000.0
2007-03-26 13:29:00,231.944,231.971,231.937,231.952,82200001.0
2007-03-26 13:30:00,231.974,231.974,231.916,231.944,91099999.0
2007-03-26 13:31:00,231.939,231.939,231.905,231.935,27500000.0
2007-03-26 13:32:00,231.969,231.969,231.919,231.945,45300000.0
2007-03-26 13:33:00,231.936,231.941,231.919,231.932,35600000.0
2007-03-26 13:34:00,231.945,231.95,231.945,231.95,8400000.0
2007-03-26 13:35:00,231.95,231.987,231.948,231.953,38900000.0
2007-03-26 13:36:00,231.954,231.99,231.949,231.99,33900000.0
2007-03-26 13:37:00,231.977,231.996,231.969,231.977,72499999.0
2007-03-26 13:38:00,231.974,231.974,231.945,231.959,39400000.0
2007-03-26 13:39:00,231.969,231.99,231.966,231.97,73500001.0
2007-03-26 13:40:00,231.981,232.001,231.976,231.985,37400000.0
2007-03-26 13:41:00,231.986,231.997,231.977,231.981,46700000.0
2007-03-26 13:42:00,231.968,231.968,231.938,231.961,27100000.0
2007-03-26 13:43:00,231.969,231.975,231.945,231.975,32099999.0
2007-03-26 13:44:00,231.968,231.987,231.967,231.987,48000000.0
2007-03-26 13:45:00,231.973,231.993,231.939,231.993,57600000.0
2007-03-26 13:46:00,232.003,232.017,231.982,231.991,68399999.0
2007-03-26 13:47:00,231.996,231.996,231.973,231.976,28900000.0
2007-03-26 13:48:00,231.984,231.988,231.949,231.976,84900000.0
2007-03-26 13:49:00,231.981,232.007,231.981,232.002,42800000.0
2007-03-26 13:50:00,231.989,232.009,231.989,232.009,56700000.0
2007-03-26 13:51:00,232.022,232.022,231.965,231.991,62200000.0
2007-03-26 13:52:00,231.993,231.993,231.976,231.993,29600000.0
2007-03-26 13:53:00,231.995,231.996,231.935,231.98,43199999.0
2007-03-26 13:54:00,231.988,231.988,231.955,231.976,39900000.0
2007-03-26 13:55:00,231.976,231.994,231.958,231.976,45900000.0
2007-03-26 13:56:00,231.991,231.991,231.966,231.966,29700000.0
2007-03-26 13:57:00,231.978,232.025,231.978,232.011,69000000.0
2007-03-26 13:58:00,232.023,232.043,232.023,232.023,40500000.0
2007-03-26 13:59:00,232.018,232.046,232.007,232.026,41000000.0
2007-03-26 14:00:00,232.032,232.051,232.008,232.049,69800001.0
2007-03-26 14:01:00,232.076,232.097,232.062,232.097,69100000.0
2007-03-26 14:02:00,232.106,232.137,232.1,232.137,70100002.0
2007-03-26 14:03:00,232.132,232.146,232.121,232.121,44100000.0
2007-03-26 14:04:00,232.135,232.142,232.128,232.129,57400000.0
2007-03-26 14:05:00,232.137,232.147,232.12,232.147,55899999.0
2007-03-26 14:06:00,232.158,232.176,232.146,232.146,30000000.0
2007-03-26 14:07:00,232.178,232.213,232.178,232.199,14800000.0
2007-03-26 14:08:00,232.189,232.192,232.165,232.173,54300001.0
2007-03-26 14:09:00,232.165,232.168,232.163,232.166,15100000.0
2007-03-26 14:10:00,232.149,232.151,232.129,232.136,29700000.0
2007-03-26 14:11:00,232.133,232.167,232.128,232.138,52100000.0
2007-03-26 14:12:00,232.123,232.147,232.112,232.132,38000000.0
2007-03-26 14:13:00,232.111,232.119,232.09,232.117,42100000.0
2007-03-26 14:14:00,232.132,232.166,232.132,232.144,54500000.0
2007-03-26 14:15:00,232.155,232.192,232.143,232.188,67700000.0
2007-03-26 14:16:00,232.182,232.204,232.173,232.204,37100000.0
2007-03-26 14:17:00,232.21,232.214,232.208,232.21,28300000.0
2007-03-26 14:18:00,232.198,232.198,232.182,232.198,46300000.0
2007-03-26 14:19:00,232.209,232.227,232.178,232.215,55000000.0
2007-03-26 14:20:00,232.224,232.225,232.197,232.225,73200000.0
2007-03-26 14:21:00,232.211,232.226,232.199,232.208,22700000.0
2007-03-26 14:22:00,232.235,232.25,232.235,232.25,8800000.0
2007-03-26 14:23:00,232.281,232.285,232.27,232.27,27500000.0
2007-03-26 14:24:00,232.227,232.291,232.227,232.291,13100000.0
2007-03-26 14:25:00,232.309,232.309,232.283,232.294,51700000.0
2007-03-26 14:26:00,232.301,232.301,232.264,232.264,25200000.0
2007-03-26 14:27:00,232.256,232.279,232.236,232.254,87700000.0
2007-03-26 14:28:00,232.258,232.269,232.235,232.235,35200000.0
2007-03-26 14:29:00,232.231,232.26,232.231,232.251,54499999.0
2007-03-26 14:30:00,232.262,232.262,232.232,232.232,21700000.0
2007-03-26 14:31:00,232.241,232.262,232.235,232.255,26800000.0
2007-03-26 14:32:00,232.257,232.26,232.238,232.238,29500001.0
2007-03-26 14:33:00,232.236,232.255,232.229,232.255,33900000.0
2007-03-26 14:34:00,232.255,232.259,232.237,232.237,102699998.0
2007-03-26 14:35:00,232.24,232.24,232.22,232.233,59299999.0
2007-03-26 14:36:00,232.229,232.23,232.195,232.206,65100000.0
2007-03-26 14:37:00,232.192,232.193,232.189,232.193,27000000.0
2007-03-26 14:38:00,232.214,232.234,232.182,232.207,47100000.0
2007-03-26 14:39:00,232.212,232.238,232.2,232.238,48400000.0
2007-03-26 14:40:00,232.184,232.266,232.184,232.257,34400000.0
2007-03-26 14:41:00,232.258,232.293,232.236,232.293,75099998.0
2007-03-26 14:42:00,232.285,232.304,232.285,232.304,79199999.0
2007-03-26 14:43:00,232.299,232.299,232.27,232.272,45400000.0
2007-03-26 14:44:00,232.253,232.292,232.245,232.269,55000001.0
2007-03-26 14:45:00,232.264,232.278,232.256,232.278,54200000.0
2007-03-26 14:46:00,232.272,232.282,232.211,232.221,78700002.0
2007-03-26 14:47:00,232.236,232.244,232.209,232.23,76800000.0
2007-03-26 14:48:00,232.247,232.308,232.247,232.308,25100000.0
2007-03-26 14:49:00,232.311,232.311,232.288,232.288,50400000.0
2007-03-26 14:50:00,232.293,232.308,232.287,232.289,49399999.0
2007-03-26 14:51:00,232.267,232.278,232.242,232.27,53700000.0
2007-03-26 14:52:00,232.275,232.297,232.27,232.297,29600000.0
2007-03-26 14:53:00,232.309,232.335,232.296,232.3,87399999.0
2007-03-26 14:54:00,232.304,232.345,232.292,232.345,65499999.0
2007-03-26 14:55:00,232.317,232.328,232.292,232.31,43000000.0
2007-03-26 14:56:00,232.298,232.329,232.281,232.329,52000001.0
2007-03-26 14:57:00,232.349,232.394,232.349,232.391,57100000.0
2007-03-26 14:58:00,232.399,232.43,232.393,232.418,52700000.0
2007-03-26 14:59:00,232.404,232.407,232.372,232.372,39000000.0
2007-03-26 15:00:00,232.366,232.388,232.352,232.377,43300000.0
2007-03-26 15:01:00,232.4,232.402,232.377,232.4,77300001.0
2007-03-26 15:02:00,232.396,232.396,232.37,232.37,10000000.0
2007-03-26 15:03:00,232.374,232.423,232.374,232.423,19100000.0
2007-03-26 15:04:00,232.451,232.451,232.401,232.405,78100001.0
2007-03-26 15:05:00,232.409,232.428,232.399,232.428,74900001.0
2007-03-26 15:06:00,232.394,232.429,232.394,232.421,72399999.0
2007-03-26 15:07:00,232.42,232.42,232.403,232.403,16900000.0
2007-03-26 15:08:00,232.415,232.434,232.415,232.43,40800000.0
2007-03-26 15:09:00,232.435,232.506,232.431,232.497,39100000.0
2007-03-26 15:10:00,232.465,232.491,232.465,232.478,66100000.0
2007-03-26 15:11:00,232.438,232.438,232.26,232.267,36500000.0
2007-03-26 15:12:00,232.282,232.282,232.244,232.253,61700000.0
2007-03-26 15:13:00,232.247,232.255,232.236,232.255,33500000.0
2007-03-26 15:14:00,232.261,232.281,232.256,232.281,27900000.0
2007-03-26 15:15:00,232.289,232.306,232.268,232.268,72699999.0
2007-03-26 15:16:00,232.272,232.299,232.272,232.293,29700000.0
2007-03-26 15:17:00,232.31,232.339,232.31,232.339,74599999.0
2007-03-26 15:18:00,232.371,232.385,232.35,232.374,56900000.0
2007-03-26 15:19:00,232.353,232.394,232.353,232.388,35100000.0
2007-03-26 15:20:00,232.381,232.392,232.367,232.374,60100000.0
2007-03-26 15:21:00,232.363,232.372,232.34,232.365,59600000.0
2007-03-26 15:22:00,232.36,232.376,232.349,232.365,78500001.0
2007-03-26 15:23:00,232.35,232.372,232.337,232.368,68100000.0
2007-03-26 15:24:00,232.386,232.392,232.326,232.375,83100000.0
2007-03-26 15:25:00,232.378,232.41,232.376,232.41,36600000.0
2007-03-26 15:26:00,232.43,232.489,232.417,232.489,60900000.0
2007-03-26 15:27:00,232.506,232.587,232.506,232.565,57300000.0
2007-03-26 15:28:00,232.547,232.566,232.547,232.552,59799999.0
2007-03-26 15:29:00,232.543,232.549,232.534,232.546,16100000.0
2007-03-26 15:30:00,232.546,232.585,232.53,232.571,84400001.0
2007-03-26 15:31:00,232.605,232.648,232.577,232.648,46300000.0
2007-03-26 15:32:00,232.651,232.651,232.62,232.62,43700000.0
2007-03-26 15:33:00,232.619,232.627,232.606,232.613,69699999.0
2007-03-26 15:34:00,232.628,232.635,232.585,232.585,23500000.0
2007-03-26 15:35:00,232.58,232.593,232.572,232.572,54400001.0
2007-03-26 15:36:00,232.543,232.577,232.543,232.57,31000000.0
2007-03-26 15:37:00,232.538,232.543,232.521,232.543,22500000.0
2007-03-26 15:38:00,232.533,232.556,232.52,232.528,67600000.0
2007-03-26 15:39:00,232.524,232.527,232.489,232.495,39400000.0
2007-03-26 15:40:00,232.513,232.513,232.479,232.502,54200000.0
2007-03-26 15:41:00,232.496,232.496,232.483,232.49,24900000.0
2007-03-26 15:42:00,232.498,232.5,232.471,232.495,35600000.0
2007-03-26 15:43:00,232.497,232.504,232.479,232.485,70200000.0
2007-03-26 15:44:00,232.47,232.497,232.47,232.472,66100000.0
2007-03-26 15:45:00,232.458,232.51,232.446,232.509,79700000.0
2007-03-26 15:46:00,232.507,232.545,232.507,232.537,31700000.0
2007-03-26 15:47:00,232.522,232.566,232.494,232.535,61200001.0
2007-03-26 15:48:00,232.558,232.58,232.537,232.537,44399999.0
2007-03-26 15:49:00,232.531,232.531,232.5,232.516,40400000.0
2007-03-26 15:50:00,232.496,232.507,232.496,232.5,41499999.0
2007-03-26 15:51:00,232.497,232.634,232.496,232.634,20300000.0
2007-03-26 15:52:00,232.683,232.699,232.645,232.645,64500000.0
2007-03-26 15:53:00,232.63,232.63,232.613,232.62,62600000.0
2007-03-26 15:54:00,232.59,232.599,232.581,232.589,50300000.0
2007-03-26 15:55:00,232.585,232.585,232.564,232.564,40500000.0
2007-03-26 15:56:00,232.564,232.585,232.535,232.579,44700000.0
2007-03-26 15:57:00,232.578,232.592,232.565,232.57,73400000.0
2007-03-26 15:58:00,232.572,232.613,232.556,232.613,46000000.0
2007-03-26 15:59:00,232.619,232.628,232.595,232.621,48300000.0
2007-03-26 16:00:00,232.625,232.651,232.461,232.586,33000000.0
2007-03-26 16:01:00,232.607,232.608,232.465,232.475,59100000.0
2007-03-26 16:02:00,232.472,232.472,232.375,232.375,45200001.0
2007-03-26 16:03:00,232.385,232.387,232.265,232.265,62400001.0
2007-03-26 16:04:00,232.267,232.287,232.229,232.229,69400000.0
2007-03-26 16:05:00,232.214,232.232,232.154,232.154,23500000.0
2007-03-26 16:06:00,232.142,232.15,232.056,232.15,60100001.0
2007-03-26 16:07:00,232.162,232.165,231.992,231.992,28700000.0
2007-03-26 16:08:00,231.982,232.026,231.955,232.026,12000000.0
2007-03-26 16:09:00,232.058,232.124,232.058,232.124,58799999.0
2007-03-26 16:10:00,232.144,232.168,232.114,232.135,53300000.0
2007-03-26 16:11:00,232.175,232.192,232.173,232.184,35100000.0
2007-03-26 16:12:00,232.187,232.187,232.123,232.125,34300000.0
2007-03-26 16:13:00,232.103,232.103,232.046,232.068,70399999.0
2007-03-26 16:14:00,232.074,232.091,232.054,232.054,57000000.0
2007-03-26 16:15:00,232.048,232.059,232.042,232.057,40300000.0
2007-03-26 16:16:00,232.046,232.068,232.0,232.038,50900000.0
2007-03-26 16:17:00,232.037,232.041,231.976,232.04,45100000.0
2007-03-26 16:18:00,232.105,232.183,232.105,232.183,22000000.0
2007-03-26 16:19:00,232.194,232.211,232.194,232.202,59900000.0
2007-03-26 16:20:00,232.203,232.215,232.168,232.168,49700001.0
2007-03-26 16:21:00,232.187,232.211,232.166,232.196,18400000.0
2007-03-26 16:22:00,232.236,232.321,232.234,232.314,71200000.0
2007-03-26 16:23:00,232.299,232.31,232.276,232.288,38500000.0
2007-03-26 16:24:00,232.255,232.255,232.159,232.159,28400000.0
2007-03-26 16:25:00,232.162,232.17,232.127,232.127,48600000.0
2007-03-26 16:26:00,232.078,232.078,231.956,231.956,47400000.0
2007-03-26 16:27:00,231.967,232.042,231.967,232.042,7600000.0
2007-03-26 16:28:00,232.068,232.078,232.053,232.055,12100000.0
2007-03-26 16:29:00,232.021,232.038,231.998,232.018,85599999.0
2007-03-26 16:30:00,232.029,232.075,232.029,232.075,22700000.0
2007-03-26 16:31:00,232.072,232.083,232.072,232.083,16000000.0
2007-03-26 16:32:00,232.033,232.033,232.017,232.017,6300000.0
2007-03-26 16:33:00,231.979,231.98,231.929,231.948,41300000.0
2007-03-26 16:34:00,231.945,231.945,231.904,231.904,37400000.0
2007-03-26 16:35:00,231.935,231.982,231.935,231.96,35900000.0
2007-03-26 16:36:00,231.93,231.973,231.93,231.97,49599999.0
2007-03-26 16:37:00,231.965,232.031,231.951,232.018,38400000.0
2007-03-26 16:38:00,232.021,232.105,232.012,232.105,52600000.0
2007-03-26 16:39:00,232.114,232.136,232.11,232.113,66000002.0
2007-03-26 16:40:00,232.097,232.097,232.052,232.052,68900002.0
2007-03-26 16:41:00,232.085,232.134,232.085,232.121,35900001.0
2007-03-26 16:42:00,232.152,232.173,232.116,232.116,50400000.0
2007-03-26 16:43:00,232.106,232.106,232.062,232.062,38399999.0
2007-03-26 16:44:00,232.038,232.058,232.002,232.002,41000000.0
2007-03-26 16:45:00,231.993,232.035,231.992,232.028,51499999.0
2007-03-26 16:46:00,232.021,232.044,232.016,232.031,83700000.0
2007-03-26 16:47:00,232.007,232.012,231.968,231.97,28000000.0
2007-03-26 16:48:00,231.961,231.989,231.961,231.976,24600000.0
2007-03-26 16:49:00,231.989,232.006,231.977,232.006,41600000.0
2007-03-26 16:50:00,232.002,232.021,231.961,232.021,27600000.0
2007-03-26 16:51:00,232.031,232.052,232.008,232.052,31500000.0
2007-03-26 16:52:00,232.022,232.022,231.955,231.955,53000001.0
2007-03-26 16:53:00,231.948,231.954,231.925,231.954,54300001.0
2007-03-26 16:54:00,231.966,231.989,231.953,231.958,47000000.0
2007-03-26 16:55:00,231.98,232.001,231.979,231.99,22000000.0
2007-03-26 16:56:00,232.002,232.039,232.002,232.036,40400000.0
2007-03-26 16:57:00,232.03,232.03,231.974,231.978,16200000.0
2007-03-26 16:58:00,231.986,231.986,231.962,231.962,28800000.0
2007-03-26 16:59:00,231.97,232.025,231.97,232.012,46100001.0
2007-03-26 17:00:00,232.017,232.098,232.017,232.091,30600000.0
2007-03-26 17:01:00,232.082,232.082,232.02,232.02,70400000.0
2007-03-26 17:02:00,232.014,232.024,231.96,231.96,39400000.0
2007-03-26 17:03:00,231.947,231.971,231.933,231.95,85100001.0
2007-03-26 17:04:00,231.957,231.959,231.922,231.944,23500000.0
2007-03-26 17:05:00,231.943,231.976,231.929,231.976,20900000.0
2007-03-26 17:06:00,232.002,232.023,231.984,232.001,49900000.0
2007-03-26 17:07:00,232.002,232.002,231.975,231.987,31100000.0
2007-03-26 17:08:00,231.981,232.015,231.98,231.996,33600000.0
2007-03-26 17:09:00,232.014,232.063,232.014,232.043,38800000.0
2007-03-26 17:10:00,232.042,232.042,232.004,232.029,62500000.0
2007-03-26 17:11:00,232.045,232.081,232.045,232.081,13600000.0
2007-03-26 17:12:00,232.105,232.136,232.103,232.134,102499999.0
2007-03-26 17:13:00,232.146,232.146,232.066,232.066,44700000.0
2007-03-26 17:14:00,232.085,232.085,232.035,232.035,36200000.0
2007-03-26 17:15:00,232.012,232.034,232.003,232.027,42700000.0
2007-03-26 17:16:00,232.023,232.024,231.965,231.983,54700000.0
2007-03-26 17:17:00,232.007,232.012,231.973,232.011,58100000.0
2007-03-26 17:18:00,232.027,232.027,231.985,232.004,28700000.0
2007-03-26 17:19:00,231.984,232.015,231.984,232.012,56100001.0
2007-03-26 17:20:00,232.043,232.056,232.027,232.027,42200000.0
2007-03-26 17:21:00,232.035,232.129,232.035,232.129,84500001.0
2007-03-26 17:22:00,232.136,232.136,232.127,232.132,41900000.0
2007-03-26 17:23:00,232.121,232.141,232.109,232.132,45400000.0
2007-03-26 17:24:00,232.108,232.131,232.096,232.103,31000000.0
2007-03-26 17:25:00,232.071,232.071,232.045,232.045,38900000.0
2007-03-26 17:26:00,232.026,232.058,232.026,232.049,57700000.0
2007-03-26 17:27:00,232.023,232.042,232.015,232.027,58000000.0
2007-03-26 17:28:00,232.03,232.055,232.025,232.025,40000000.0
2007-03-26 17:29:00,232.028,232.028,232.014,232.014,83700000.0
2007-03-26 17:30:00,232.012,232.02,231.996,232.02,59200000.0
2007-03-26 17:31:00,232.007,232.007,231.964,231.964,24500000.0
2007-03-26 17:32:00,231.957,231.962,231.892,231.899,58200000.0
2007-03-26 17:33:00,231.944,231.968,231.941,231.968,10500000.0
2007-03-26 17:34:00,231.964,231.965,231.939,231.939,14500000.0
2007-03-26 17:35:00,231.949,231.972,231.949,231.963,19100000.0
2007-03-26 17:36:00,231.979,232.027,231.978,232.005,37800000.0
2007-03-26 17:37:00,232.021,232.038,231.997,232.018,54600001.0
2007-03-26 17:38:00,231.974,231.974,231.903,231.903,70600000.0
2007-03-26 17:39:00,231.929,231.969,231.918,231.969,50200000.0
2007-03-26 17:40:00,231.965,231.984,231.95,231.984,36700000.0
2007-03-26 17:41:00,231.982,231.989,231.957,231.972,51400000.0
2007-03-26 17:42:00,231.978,231.979,231.959,231.959,52399999.0
2007-03-26 17:43:00,231.967,231.981,231.964,231.964,48900000.0
2007-03-26 17:44:00,231.965,231.977,231.965,231.977,23100000.0
2007-03-26 17:45:00,231.979,231.981,231.957,231.957,41000000.0
2007-03-26 17:46:00,231.943,231.949,231.924,231.934,45900000.0
2007-03-26 17:47:00,231.959,231.972,231.959,231.967,54000000.0
2007-03-26 17:48:00,231.954,231.954,231.919,231.919,15900000.0
2007-03-26 17:49:00,231.922,231.922,231.882,231.908,86200003.0
2007-03-26 17:50:00,231.899,231.899,231.865,231.878,38300000.0
2007-03-26 17:51:00,231.881,231.902,231.881,231.902,13900000.0
2007-03-26 17:52:00,231.928,231.99,231.923,231.988,28000000.0
2007-03-26 17:53:00,231.986,231.988,231.968,231.97,46399999.0
2007-03-26 17:54:00,231.962,231.967,231.952,231.953,15600000.0
2007-03-26 17:55:00,231.942,231.942,231.898,231.918,46299999.0
2007-03-26 17:56:00,231.961,232.012,231.961,232.012,39400000.0
2007-03-26 17:57:00,232.014,232.015,232.006,232.015,12700000.0
2007-03-26 17:58:00,232.007,232.027,231.994,232.02,62000000.0
2007-03-26 17:59:00,232.029,232.042,231.979,232.021,57600000.0
2007-03-26 18:00:00,232.055,232.06,232.055,232.06,22500000.0
2007-03-26 18:01:00,232.045,232.045,231.995,232.038,27900000.0
2007-03-26 18:02:00,232.03,232.039,232.025,232.025,24700000.0
2007-03-26 18:03:00,232.047,232.047,232.005,232.012,50900000.0
2007-03-26 18:04:00,232.01,232.01,231.98,231.99,43500001.0
2007-03-26 18:05:00,231.994,232.004,231.963,231.994,69200000.0
2007-03-26 18:06:00,231.978,231.995,231.952,231.985,25700000.0
2007-03-26 18:07:00,231.973,231.994,231.97,231.985,96500001.0
2007-03-26 18:08:00,231.973,231.986,231.965,231.975,10200000.0
2007-03-26 18:09:00,231.973,231.981,231.953,231.972,52900000.0
2007-03-26 18:10:00,231.967,231.984,231.944,231.959,46300000.0
2007-03-26 18:11:00,231.97,231.976,231.954,231.971,52600000.0
2007-03-26 18:12:00,231.963,231.976,231.94,231.976,38600000.0
2007-03-26 18:13:00,231.972,231.985,231.949,231.985,58900000.0
2007-03-26 18:14:00,231.965,231.983,231.933,231.983,40700000.0
2007-03-26 18:15:00,231.999,232.013,231.972,231.996,55200001.0
2007-03-26 18:16:00,232.015,232.015,231.956,231.996,51299999.0
2007-03-26 18:17:00,232.018,232.028,232.018,232.028,27500000.0
2007-03-26 18:18:00,232.035,232.052,232.029,232.052,77900000.0
2007-03-26 18:19:00,232.027,232.027,231.997,232.023,29300000.0
2007-03-26 18:20:00,232.025,232.051,232.012,232.051,42900000.0
2007-03-26 18:21:00,232.062,232.096,232.062,232.083,21100000.0
2007-03-26 18:22:00,232.075,232.075,232.051,232.052,72900000.0
2007-03-26 18:23:00,232.063,232.08,232.052,232.08,21800000.0
2007-03-26 18:24:00,232.083,232.088,232.054,232.07,36600000.0
2007-03-26 18:25:00,232.086,232.113,232.052,232.113,62100000.0
2007-03-26 18:26:00,232.117,232.126,232.111,232.126,23800000.0
2007-03-26 18:27:00,232.112,232.112,232.083,232.096,35400000.0
2007-03-26 18:28:00,232.094,232.094,232.051,232.057,44500000.0
2007-03-26 18:29:00,232.09,232.097,232.086,232.086,53400001.0
2007-03-26 18:30:00,232.082,232.086,232.059,232.059,71400000.0
2007-03-26 18:31:00,232.063,232.069,232.046,232.069,49200000.0
2007-03-26 18:32:00,232.058,232.084,232.055,232.057,28000000.0
2007-03-26 18:33:00,232.061,232.066,232.052,232.06,56200000.0
2007-03-26 18:34:00,232.043,232.064,232.035,232.046,51200000.0
2007-03-26 18:35:00,232.11,232.166,232.11,232.163,37100000.0
2007-03-26 18:36:00,232.144,232.144,232.089,232.127,49800000.0
2007-03-26 18:37:00,232.145,232.183,232.137,232.168,61100000.0
2007-03-26 18:38:00,232.184,232.193,232.163,232.178,41500000.0
2007-03-26 18:39:00,232.16,232.16,232.16,232.16,2300000.0
2007-03-26 18:40:00,232.151,232.151,232.134,232.145,59800001.0
2007-03-26 18:41:00,232.135,232.168,232.115,232.161,73700000.0
2007-03-26 18:42:00,232.17,232.173,232.102,232.155,52600000.0
2007-03-26 18:43:00,232.17,232.179,232.154,232.179,14000000.0
2007-03-26 18:44:00,232.182,232.182,232.173,232.173,3400000.0
2007-03-26 18:45:00,232.165,232.186,232.165,232.186,23100000.0
2007-03-26 18:46:00,232.148,232.236,232.146,232.236,22100000.0
2007-03-26 18:47:00,232.248,232.253,232.188,232.232,66700000.0
2007-03-26 18:48:00,232.228,232.239,232.218,232.239,31700000.0
2007-03-26 18:49:00,232.252,232.253,232.235,232.244,40500000.0
2007-03-26 18:50:00,232.219,232.239,232.219,232.235,55000000.0
2007-03-26 18:51:00,232.227,232.245,232.221,232.228,18600000.0
2007-03-26 18:52:00,232.23,232.23,232.211,232.22,25900000.0
2007-03-26 18:53:00,232.198,232.225,232.186,232.225,57100000.0
2007-03-26 18:54:00,232.25,232.252,232.212,232.244,36800000.0
2007-03-26 18:55:00,232.245,232.256,232.238,232.238,40100000.0
2007-03-26 18:56:00,232.241,232.241,232.218,232.226,17500000.0
2007-03-26 18:57:00,232.253,232.257,232.244,232.252,66500000.0
2007-03-26 18:58:00,232.254,232.26,232.234,232.248,75900000.0
2007-03-26 18:59:00,232.269,232.288,232.269,232.28,50300001.0
2007-03-26 19:00:00,232.301,232.314,232.292,232.314,65300000.0
2007-03-26 19:01:00,232.301,232.328,232.291,232.302,50100000.0
2007-03-26 19:02:00,232.319,232.34,232.293,232.293,37000000.0
2007-03-26 19:03:00,232.306,232.333,232.302,232.302,79600001.0
2007-03-26 19:04:00,232.304,232.304,232.256,232.272,68100001.0
2007-03-26 19:05:00,232.258,232.26,232.231,232.231,46300000.0
2007-03-26 19:06:00,232.269,232.269,232.249,232.254,28400000.0
2007-03-26 19:07:00,232.276,232.276,232.23,232.273,80299999.0
2007-03-26 19:08:00,232.264,232.265,232.248,232.25,36800000.0
2007-03-26 19:09:00,232.24,232.24,232.197,232.223,25400000.0
2007-03-26 19:10:00,232.243,232.251,232.208,232.218,45100000.0
2007-03-26 19:11:00,232.252,232.27,232.252,232.27,13100000.0
2007-03-26 19:12:00,232.254,232.257,232.225,232.254,28200000.0
2007-03-26 19:13:00,232.277,232.277,232.251,232.251,34800000.0
2007-03-26 19:14:00,232.249,232.279,232.234,232.239,43000000.0
2007-03-26 19:15:00,232.256,232.28,232.249,232.262,61000000.0
2007-03-26 19:16:00,232.251,232.273,232.251,232.256,31599999.0
2007-03-26 19:17:00,232.255,232.255,232.226,232.248,71300001.0
2007-03-26 19:18:00,232.242,232.254,232.219,232.224,24300000.0
2007-03-26 19:19:00,232.228,232.236,232.221,232.225,20300000.0
2007-03-26 19:20:00,232.228,232.271,232.228,232.271,28200000.0
2007-03-26 19:21:00,232.27,232.293,232.249,232.26,37400000.0
2007-03-26 19:22:00,232.256,232.266,232.236,232.236,56000000.0
2007-03-26 19:23:00,232.252,232.262,232.238,232.238,66200000.0
2007-03-26 19:24:00,232.232,232.234,232.218,232.234,25500000.0
2007-03-26 19:25:00,232.245,232.252,232.221,232.232,70000000.0
2007-03-26 19:26:00,232.214,232.231,232.203,232.216,83300000.0
2007-03-26 19:27:00,232.213,232.23,232.194,232.23,39399999.0
2007-03-26 19:28:00,232.238,232.242,232.162,232.167,55700000.0
2007-03-26 19:29:00,232.233,232.233,232.194,232.226,41200000.0
2007-03-26 19:30:00,232.22,232.23,232.2,232.23,19900000.0
2007-03-26 19:31:00,232.228,232.251,232.225,232.235,92300000.0
2007-03-26 19:32:00,232.203,232.245,232.202,232.245,77299999.0
2007-03-26 19:33:00,232.256,232.256,232.243,232.243,62700000.0
2007-03-26 19:34:00,232.227,232.293,232.227,232.29,40500000.0
2007-03-26 19:35:00,232.272,232.279,232.221,232.279,46500000.0
2007-03-26 19:36:00,232.223,232.257,232.217,232.247,73999999.0
2007-03-26 19:37:00,232.268,232.271,232.26,232.26,27100000.0
2007-03-26 19:38:00,232.248,232.256,232.239,232.247,45800000.0
2007-03-26 19:39:00,232.254,232.277,232.254,232.273,44500000.0
2007-03-26 19:40:00,232.263,232.279,232.263,232.276,77600001.0
2007-03-26 19:41:00,232.261,232.268,232.247,232.268,22700000.0
2007-03-26 19:42:00,232.287,232.297,232.249,232.293,59600000.0
2007-03-26 19:43:00,232.303,232.303,232.273,232.294,39300000.0
2007-03-26 19:44:00,232.287,232.331,232.273,232.331,25100000.0
2007-03-26 19:45:00,232.347,232.348,232.344,232.348,46599999.0
2007-03-26 19:46:00,232.341,232.341,232.302,232.328,33000000.0
2007-03-26 19:47:00,232.342,232.346,232.311,232.336,70500000.0
2007-03-26 19:48:00,232.33,232.352,232.305,232.352,31400000.0
2007-03-26 19:49:00,232.342,232.342,232.287,232.332,61000001.0
2007-03-26 19:50:00,232.34,232.374,232.335,232.374,25200000.0
2007-03-26 19:51:00,232.374,232.404,232.364,232.377,56500000.0
2007-03-26 19:52:00,232.407,232.407,232.363,232.38,39800000.0
2007-03-26 19:53:00,232.38,232.38,232.346,232.368,24300000.0
2007-03-26 19:54:00,232.381,232.381,232.341,232.363,70099999.0
2007-03-26 19:55:00,232.354,232.371,232.333,232.351,32700000.0
2007-03-26 19:56:00,232.367,232.38,232.366,232.373,7600000.0
2007-03-26 19:57:00,232.382,232.382,232.346,232.376,63099999.0
2007-03-26 19:58:00,232.369,232.369,232.293,232.298,32200000.0
2007-03-26 19:59:00,232.294,232.294,232.251,232.261,57900000.0
2007-03-26 20:00:00,232.278,232.295,232.278,232.289,22100000.0
2007-03-26 20:01:00,232.294,232.315,232.286,232.296,100199999.0
2007-03-26 20:02:00,232.291,232.331,232.291,232.325,59100000.0
2007-03-26 20:03:00,232.258,232.323,232.253,232.317,44700000.0
2007-03-26 20:04:00,232.311,232.326,232.287,232.305,35700000.0
2007-03-26 20:05:00,232.341,232.341,232.332,232.34,25600000.0
2007-03-26 20:06:00,232.348,232.364,232.335,232.356,56700000.0
2007-03-26 20:07:00,232.354,232.367,232.308,232.308,60000000.0
2007-03-26 20:08:00,232.35,232.35,232.291,232.338,67600000.0
2007-03-26 20:09:00,232.32,232.352,232.316,232.326,55400001.0
2007-03-26 20:10:00,232.316,232.342,232.316,232.336,47000000.0
2007-03-26 20:11:00,232.337,232.342,232.311,232.311,37400000.0
2007-03-26 20:12:00,232.334,232.343,232.307,232.324,52600000.0
2007-03-26 20:13:00,232.306,232.32,232.296,232.313,49300000.0
2007-03-26 20:14:00,232.319,232.331,232.315,232.323,61400000.0
2007-03-26 20:15:00,232.301,232.316,232.27,232.297,52600000.0
2007-03-26 20:16:00,232.307,232.308,232.29,232.308,55900001.0
2007-03-26 20:17:00,232.308,232.315,232.3,232.3,14600000.0
2007-03-26 20:18:00,232.294,232.314,232.294,232.3,17900000.0
2007-03-26 20:19:00,232.295,232.307,232.283,232.307,37100000.0
2007-03-26 20:20:00,232.3,232.315,232.285,232.304,53200001.0
2007-03-26 20:21:00,232.306,232.313,232.286,232.292,35700000.0
2007-03-26 20:22:00,232.301,232.317,232.294,232.296,38000000.0
2007-03-26 20:23:00,232.304,232.322,232.291,232.302,49800000.0
2007-03-26 20:24:00,232.314,232.325,232.288,232.312,50300000.0
2007-03-26 20:25:00,232.302,232.337,232.302,232.316,42100000.0
2007-03-26 20:26:00,232.297,232.299,232.27,232.292,56600000.0
2007-03-26 20:27:00,232.318,232.318,232.279,232.287,55699999.0
2007-03-26 20:28:00,232.312,232.312,232.258,232.262,74700001.0
2007-03-26 20:29:00,232.256,232.305,232.256,232.305,31500000.0
2007-03-26 20:30:00,232.313,232.335,232.292,232.335,84699999.0
2007-03-26 20:31:00,232.32,232.333,232.27,232.332,61500001.0
2007-03-26 20:32:00,232.329,232.339,232.308,232.318,59000001.0
2007-03-26 20:33:00,232.318,232.339,232.314,232.339,22900000.0
2007-03-26 20:34:00,232.323,232.337,232.319,232.321,95700001.0
2007-03-26 20:35:00,232.337,232.359,232.329,232.359,29500000.0
2007-03-26 20:36:00,232.341,232.356,232.299,232.348,57100000.0
2007-03-26 20:37:00,232.346,232.398,232.339,232.398,55499999.0
2007-03-26 20:38:00,232.392,232.392,232.358,232.387,57000000.0
2007-03-26 20:39:00,232.395,232.395,232.361,232.391,36000000.0
2007-03-26 20:40:00,232.404,232.413,232.392,232.405,47300000.0
2007-03-26 20:41:00,232.395,232.397,232.382,232.391,23400000.0
2007-03-26 20:42:00,232.387,232.394,232.324,232.324,35900000.0
2007-03-26 20:43:00,232.377,232.407,232.377,232.407,28500000.0
2007-03-26 20:44:00,232.391,232.422,232.387,232.407,52700000.0
2007-03-26 20:45:00,232.401,232.407,232.389,232.393,44600000.0
2007-03-26 20:46:00,232.395,232.408,232.381,232.406,77000000.0
2007-03-26 20:47:00,232.436,232.445,232.41,232.429,21700000.0
2007-03-26 20:48:00,232.425,232.457,232.425,232.45,36200001.0
2007-03-26 20:49:00,232.45,232.478,232.442,232.478,30100000.0
2007-03-26 20:50:00,232.471,232.488,232.47,232.488,37900000.0
2007-03-26 20:51:00,232.458,232.458,232.434,232.458,29700000.0
2007-03-26 20:52:00,232.438,232.452,232.431,232.445,61700000.0
2007-03-26 20:53:00,232.427,232.453,232.404,232.427,49200000.0
2007-03-26 20:54:00,232.411,232.434,232.402,232.432,43700000.0
2007-03-26 20:55:00,232.411,232.454,232.411,232.454,73799998.0
2007-03-26 20:56:00,232.464,232.498,232.454,232.498,49600000.0
2007-03-26 20:57:00,232.475,232.487,232.441,232.482,30800000.0
2007-03-26 20:58:00,232.463,232.463,232.447,232.447,5700000.0
2007-03-26 20:59:00,232.426,232.499,232.423,232.49,39400000.0
2007-03-26 21:00:00,232.494,232.503,232.464,232.481,73599999.0
2007-03-26 21:01:00,232.479,232.488,232.455,232.464,48100000.0
2007-03-26 21:02:00,232.478,232.505,232.457,232.505,12400000.0
2007-03-26 21:03:00,232.499,232.516,232.471,232.516,72400001.0
2007-03-26 21:04:00,232.499,232.508,232.482,232.5,31500000.0
2007-03-26 21:05:00,232.488,232.501,232.457,232.477,80100000.0
2007-03-26 21:06:00,232.509,232.509,232.439,232.439,50300000.0
2007-03-26 21:07:00,232.504,232.505,232.484,232.504,59600000.0
2007-03-26 21:08:00,232.517,232.537,232.5,232.537,68899999.0
2007-03-26 21:09:00,232.505,232.512,232.499,232.499,7200000.0
2007-03-26 21:10:00,232.497,232.497,232.471,232.472,21300000.0
2007-03-26 21:11:00,232.512,232.517,232.49,232.517,48700000.0
2007-03-26 21:12:00,232.517,232.517,232.502,232.502,42900000.0
2007-03-26 21:13:00,232.508,232.518,232.484,232.492,91900000.0
2007-03-26 21:14:00,232.491,232.533,232.471,232.533,40000000.0
2007-03-26 21:15:00,232.537,232.537,232.518,232.53,32300000.0
2007-03-26 21:16:00,232.525,232.538,232.506,232.533,37700000.0
2007-03-26 21:17:00,232.538,232.546,232.524,232.54,64700000.0
2007-03-26 21:18:00,232.545,232.548,232.534,232.534,62700002.0
2007-03-26 21:19:00,232.549,232.554,232.533,232.542,94100001.0
2007-03-26 21:20:00,232.544,232.548,232.53,232.541,48000000.0
2007-03-26 21:21:00,232.536,232.559,232.519,232.556,47100000.0
2007-03-26 21:22:00,232.546,232.577,232.544,232.577,29200000.0
2007-03-26 21:23:00,232.584,232.584,232.559,232.562,32500000.0
2007-03-26 21:24:00,232.544,232.579,232.537,232.563,84199999.0
2007-03-26 21:25:00,232.568,232.569,232.55,232.566,28000000.0
2007-03-26 21:26:00,232.564,232.579,232.56,232.574,19800000.0
2007-03-26 21:27:00,232.572,232.572,232.557,232.562,12900000.0
2007-03-26 21:28:00,232.565,232.584,232.563,232.57,79700000.0
2007-03-26 21:29:00,232.569,232.581,232.565,232.565,56100000.0
2007-03-26 21:30:00,232.567,232.597,232.564,232.582,76300000.0
2007-03-26 21:31:00,232.563,232.573,232.55,232.568,24600000.0
2007-03-26 21:32:00,232.567,232.567,232.549,232.553,25400000.0
2007-03-26 21:33:00,232.569,232.569,232.519,232.529,31200000.0
2007-03-26 21:34:00,232.542,232.567,232.499,232.499,82900000.0
2007-03-26 21:35:00,232.572,232.58,232.537,232.537,42200000.0
2007-03-26 21:36:00,232.516,232.542,232.512,232.533,79800000.0
2007-03-26 21:37:00,232.518,232.544,232.505,232.505,53399999.0
2007-03-26 21:38:00,232.472,232.516,232.472,232.484,28300000.0
2007-03-26 21:39:00,232.52,232.539,232.5,232.539,65500000.0
2007-03-26 21:40:00,232.53,232.538,232.483,232.538,52700000.0
2007-03-26 21:41:00,232.522,232.522,232.506,232.515,38200000.0
2007-03-26 21:42:00,232.516,232.516,232.456,232.461,61299999.0
2007-03-26 21:43:00,232.519,232.532,232.519,232.532,36200000.0
2007-03-26 21:44:00,232.518,232.518,232.478,232.514,24300000.0
2007-03-26 21:45:00,232.529,232.545,232.49,232.527,61100000.0
2007-03-26 21:46:00,232.542,232.554,232.503,232.532,47400000.0
2007-03-26 21:47:00,232.57,232.57,232.568,232.568,2800000.0
2007-03-26 21:48:00,232.585,232.593,232.518,232.571,27400000.0
2007-03-26 21:49:00,232.605,232.605,232.579,232.579,8000000.0
2007-03-26 21:50:00,232.578,232.602,232.568,232.598,75700001.0
2007-03-26 21:51:00,232.611,232.623,232.605,232.623,28500000.0
2007-03-26 21:52:00,232.632,232.632,232.589,232.589,34000001.0
2007-03-26 21:53:00,232.587,232.598,232.567,232.58,61500000.0
2007-03-26 21:54:00,232.575,232.575,232.545,232.562,19900000.0
2007-03-26 21:55:00,232.541,232.547,232.513,232.54,46600000.0
2007-03-26 21:56:00,232.553,232.561,232.527,232.527,30700000.0
2007-03-26 21:57:00,232.518,232.536,232.494,232.516,63100000.0
2007-03-26 21:58:00,232.492,232.511,232.48,232.503,53000000.0
2007-03-26 21:59:00,232.516,232.518,232.494,232.509,54700000.0
2007-03-26 22:00:00,232.501,232.512,232.481,232.488,59300001.0
2007-03-26 22:01:00,232.508,232.508,232.484,232.495,53100000.0
2007-03-26 22:02:00,232.483,232.492,232.47,232.483,39300000.0
2007-03-26 22:03:00,232.46,232.48,232.448,232.448,82900000.0
2007-03-26 22:04:00,232.439,232.457,232.43,232.441,46200000.0
2007-03-26 22:05:00,232.443,232.443,232.432,232.432,17500000.0
2007-03-26 22:06:00,232.435,232.435,232.418,232.418,38900000.0
2007-03-26 22:07:00,232.435,232.435,232.413,232.431,59600001.0
2007-03-26 22:08:00,232.405,232.484,232.405,232.484,45300001.0
2007-03-26 22:09:00,232.477,232.485,232.462,232.473,59000000.0
2007-03-26 22:10:00,232.473,232.473,232.425,232.453,43400001.0
2007-03-26 22:11:00,232.456,232.488,232.436,232.488,55700000.0
2007-03-26 22:12:00,232.498,232.504,232.468,232.499,33200000.0
2007-03-26 22:13:00,232.517,232.527,232.474,232.51,55699999.0
2007-03-26 22:14:00,232.5,232.533,232.49,232.533,30200000.0
2007-03-26 22:15:00,232.534,232.534,232.487,232.522,18500000.0
2007-03-26 22:16:00,232.516,232.528,232.497,232.514,31100000.0
2007-03-26 22:17:00,232.505,232.505,232.505,232.505,4800000.0
2007-03-26 22:18:00,232.506,232.517,232.473,232.496,55000000.0
2007-03-26 22:19:00,232.525,232.527,232.499,232.499,51900000.0
2007-03-26 22:20:00,232.497,232.513,232.487,232.501,85300000.0
2007-03-26 22:21:00,232.504,232.512,232.483,232.483,50500000.0
2007-03-26 22:22:00,232.474,232.498,232.444,232.498,45099999.0
2007-03-26 22:23:00,232.503,232.518,232.473,232.474,67000000.0
2007-03-26 22:24:00,232.473,232.504,232.471,232.495,58000000.0
2007-03-26 22:25:00,232.481,232.489,232.481,232.489,35500000.0
2007-03-26 22:26:00,232.505,232.517,232.492,232.516,57400000.0
2007-03-26 22:27:00,232.465,232.531,232.465,232.531,96299999.0
2007-03-26 22:28:00,232.513,232.513,232.496,232.506,20400000.0
2007-03-26 22:29:00,232.505,232.505,232.454,232.489,49500001.0
2007-03-26 22:30:00,232.483,232.538,232.483,232.511,80500001.0
2007-03-26 22:31:00,232.514,232.518,232.499,232.502,32900000.0
2007-03-26 22:32:00,232.503,232.518,232.487,232.507,54900000.0
2007-03-26 22:33:00,232.489,232.52,232.489,232.507,49199999.0
2007-03-26 22:34:00,232.501,232.52,232.479,232.52,66200000.0
2007-03-26 22:35:00,232.515,232.536,232.512,232.536,54700000.0
2007-03-26 22:36:00,232.527,232.545,232.502,232.523,30500000.0
2007-03-26 22:37:00,232.526,232.54,232.473,232.478,51000000.0
2007-03-26 22:38:00,232.514,232.529,232.504,232.521,48499999.0
2007-03-26 22:39:00,232.529,232.543,232.52,232.543,29000000.0
2007-03-26 22:40:00,232.5,232.541,232.497,232.537,44300000.0
2007-03-26 22:41:00,232.539,232.551,232.523,232.54,51100000.0
2007-03-26 22:42:00,232.534,232.567,232.515,232.567,43400000.0
2007-03-26 22:43:00,232.597,232.611,232.568,232.568,38300000.0
2007-03-26 22:44:00,232.537,232.574,232.523,232.574,24000000.0
2007-03-26 22:45:00,232.598,232.598,232.547,232.583,52600000.0
2007-03-26 22:46:00,232.578,232.598,232.516,232.556,50500000.0
2007-03-26 22:47:00,232.557,232.568,232.536,232.568,35199999.0
2007-03-26 22:48:00,232.586,232.586,232.563,232.572,84500001.0
2007-03-26 22:49:00,232.574,232.594,232.567,232.592,59800000.0
2007-03-26 22:50:00,232.582,232.597,232.554,232.59,56600000.0
2007-03-26 22:51:00,232.589,232.611,232.557,232.557,46699999.0
2007-03-26 22:52:00,232.545,232.565,232.545,232.565,13100000.0
2007-03-26 22:53:00,232.58,232.606,232.578,232.598,54300000.0
2007-03-26 22:54:00,232.61,232.612,232.582,232.612,29900000.0
2007-03-26 22:55:00,232.599,232.599,232.563,232.57,30100000.0
2007-03-26 22:56:00,232.584,232.584,232.552,232.577,17300000.0
2007-03-26 22:57:00,232.583,232.584,232.547,232.565,25900000.0
2007-03-26 22:58:00,232.597,232.597,232.525,232.57,43500000.0
2007-03-26 22:59:00,232.592,232.599,232.563,232.591,33000000.0
2007-03-26 23:00:00,232.567,232.567,232.527,232.551,27600000.0
2007-03-26 23:01:00,232.512,232.546,232.512,232.533,46300000.0
2007-03-26 23:02:00,232.549,232.558,232.527,232.55,59000000.0
2007-03-26 23:03:00,232.568,232.604,232.567,232.567,28300000.0
2007-03-26 23:04:00,232.559,232.584,232.559,232.572,50700000.0
2007-03-26 23:05:00,232.595,232.602,232.552,232.602,48499999.0
2007-03-26 23:06:00,232.605,232.628,232.599,232.628,55100000.0
2007-03-26 23:07:00,232.632,232.632,232.592,232.605,45799999.0
2007-03-26 23:08:00,232.613,232.622,232.609,232.621,19400000.0
2007-03-26 23:09:00,232.624,232.631,232.613,232.62,79200001.0
2007-03-26 23:10:00,232.599,232.599,232.575,232.597,44300000.0
2007-03-26 23:11:00,232.614,232.623,232.555,232.618,71500000.0
2007-03-26 23:12:00,232.592,232.592,232.572,232.588,27300000.0
2007-03-26 23:13:00,232.587,232.605,232.587,232.6,37500000.0
2007-03-26 23:14:00,232.592,232.592,232.561,232.574,55000000.0
2007-03-26 23:15:00,232.601,232.61,232.585,232.608,79300000.0
2007-03-26 23:16:00,232.586,232.602,232.569,232.601,66600001.0
2007-03-26 23:17:00,232.568,232.582,232.554,232.582,56700000.0
2007-03-26 23:18:00,232.598,232.6,232.583,232.591,32000000.0
2007-03-26 23:19:00,232.582,232.601,232.575,232.575,38000000.0
2007-03-26 23:20:00,232.569,232.582,232.556,232.579,24800000.0
2007-03-26 23:21:00,232.573,232.576,232.519,232.525,25600000.0
2007-03-26 23:22:00,232.534,232.578,232.534,232.564,36500001.0
2007-03-26 23:23:00,232.551,232.566,232.531,232.559,29800001.0
2007-03-26 23:24:00,232.574,232.576,232.574,232.576,10400000.0
2007-03-26 23:25:00,232.572,232.572,232.51,232.52,30900000.0
2007-03-26 23:26:00,232.553,232.597,232.553,232.573,32400000.0
2007-03-26 23:27:00,232.569,232.569,232.524,232.558,30300000.0
2007-03-26 23:28:00,232.557,232.598,232.518,232.598,16300000.0
2007-03-26 23:29:00,232.591,232.604,232.568,232.584,49200000.0
2007-03-26 23:30:00,232.576,232.595,232.569,232.595,38699999.0
2007-03-26 23:31:00,232.594,232.626,232.594,232.611,17700000.0
2007-03-26 23:32:00,232.594,232.594,232.538,232.563,56400000.0
2007-03-26 23:33:00,232.602,232.602,232.567,232.589,70300000.0
2007-03-26 23:34:00,232.568,232.59,232.554,232.584,50200000.0
2007-03-26 23:35:00,232.576,232.599,232.558,232.593,105300001.0
2007-03-26 23:36:00,232.603,232.622,232.603,232.622,6400000.0
2007-03-26 23:37:00,232.612,232.628,232.564,232.578,68900000.0
2007-03-26 23:38:00,232.61,232.65,232.61,232.65,35900000.0
2007-03-26 23:39:00,232.646,232.665,232.636,232.658,41900000.0
2007-03-26 23:40:00,232.663,232.663,232.612,232.624,29400000.0
2007-03-26 23:41:00,232.66,232.66,232.66,232.66,3600000.0
2007-03-26 23:42:00,232.679,232.679,232.649,232.675,41900000.0
2007-03-26 23:43:00,232.671,232.671,232.622,232.622,16800000.0
2007-03-26 23:44:00,232.635,232.66,232.611,232.621,68400001.0
2007-03-26 23:45:00,232.599,232.636,232.579,232.59,71900002.0
2007-03-26 23:46:00,232.621,232.629,232.607,232.61,24800000.0
2007-03-26 23:47:00,232.604,232.605,232.58,232.58,57800000.0
2007-03-26 23:48:00,232.567,232.579,232.537,232.556,51400000.0
2007-03-26 23:49:00,232.555,232.558,232.52,232.536,64200001.0
2007-03-26 23:50:00,232.516,232.567,232.516,232.567,50800000.0
2007-03-26 23:51:00,232.565,232.565,232.522,232.557,68399999.0
2007-03-26 23:52:00,232.546,232.553,232.546,232.553,8400000.0
2007-03-26 23:53:00,232.556,232.563,232.514,232.563,22800000.0
2007-03-26 23:54:00,232.572,232.573,232.527,232.541,71200000.0
2007-03-26 23:55:00,232.557,232.557,232.517,232.541,46600000.0
2007-03-26 23:56:00,232.545,232.545,232.545,232.545,11500000.0
2007-03-26 23:57:00,232.541,232.569,232.535,232.548,45900000.0
2007-03-26 23:58:00,232.549,232.552,232.54,232.548,89200000.0
2007-03-26 23:59:00,232.541,232.562,232.525,232.562,62199999.0
2007-03-27 00:00:00,232.534,232.582,232.532,232.572,37000000.0
2007-03-27 00:01:00,232.578,232.578,232.5,232.565,37800000.0
2007-03-27 00:02:00,232.569,232.577,232.544,232.564,59299999.0
2007-03-27 00:03:00,232.571,232.585,232.547,232.566,56899999.0
2007-03-27 00:04:00,232.576,232.644,232.561,232.644,59700000.0
2007-03-27 00:05:00,232.626,232.635,232.598,232.635,31900001.0
2007-03-27 00:06:00,232.635,232.635,232.597,232.618,27200000.0
2007-03-27 00:07:00,232.626,232.632,232.606,232.615,63700000.0
2007-03-27 00:08:00,232.616,232.643,232.616,232.638,40900000.0
2007-03-27 00:09:00,232.645,232.645,232.635,232.635,7200000.0
2007-03-27 00:10:00,232.644,232.65,232.618,232.618,70100000.0
2007-03-27 00:11:00,232.64,232.64,232.627,232.628,26200000.0
2007-03-27 00:12:00,232.61,232.641,232.602,232.63,117599999.0
2007-03-27 00:13:00,232.619,232.628,232.584,232.605,52600000.0
2007-03-27 00:14:00,232.595,232.595,232.534,232.534,33800000.0
2007-03-27 00:15:00,232.491,232.491,232.45,232.477,44200000.0
2007-03-27 00:16:00,232.472,232.49,232.454,232.482,50900000.0
2007-03-27 00:17:00,232.485,232.505,232.453,232.466,88799999.0
2007-03-27 00:18:00,232.466,232.491,232.44,232.491,54399999.0
2007-03-27 00:19:00,232.477,232.502,232.455,232.488,44700000.0
2007-03-27 00:20:00,232.48,232.48,232.427,232.443,39900000.0
2007-03-27 00:21:00,232.476,232.481,232.435,232.449,41100000.0
2007-03-27 00:22:00,232.436,232.476,232.415,232.476,40500000.0
2007-03-27 00:23:00,232.421,232.481,232.416,232.477,39100000.0
2007-03-27 00:24:00,232.477,232.487,232.436,232.462,59800000.0
2007-03-27 00:25:00,232.469,232.485,232.46,232.482,31500000.0
2007-03-27 00:26:00,232.491,232.519,232.491,232.503,67199999.0
2007-03-27 00:27:00,232.504,232.57,232.503,232.57,45500000.0
2007-03-27 00:28:00,232.567,232.567,232.514,232.551,45400000.0
2007-03-27 00:29:00,232.556,232.616,232.556,232.605,54999999.0
2007-03-27 00:30:00,232.617,232.622,232.564,232.585,22800000.0
2007-03-27 00:31:00,232.556,232.6,232.545,232.59,35900000.0
2007-03-27 00:32:00,232.559,232.567,232.537,232.567,26000000.0
2007-03-27 00:33:00,232.561,232.588,232.553,232.576,36299999.0
2007-03-27 00:34:00,232.569,232.584,232.554,232.572,53900000.0
2007-03-27 00:35:00,232.557,232.588,232.536,232.581,78199998.0
2007-03-27 00:36:00,232.571,232.583,232.558,232.571,89300000.0
2007-03-27 00:37:00,232.572,232.591,232.563,232.57,74599999.0
2007-03-27 00:38:00,232.573,232.592,232.564,232.583,67700000.0
2007-03-27 00:39:00,232.568,232.608,232.562,232.606,19800000.0
2007-03-27 00:40:00,232.603,232.609,232.587,232.592,46599999.0
2007-03-27 00:41:00,232.611,232.649,232.611,232.649,71799999.0
2007-03-27 00:42:00,232.642,232.656,232.642,232.645,7200000.0
2007-03-27 00:43:00,232.643,232.643,232.598,232.641,70100000.0
2007-03-27 00:44:00,232.619,232.627,232.593,232.603,59200000.0
2007-03-27 00:45:00,232.613,232.613,232.6,232.607,19500000.0
2007-03-27 00:46:00,232.612,232.67,232.612,232.67,44200000.0
2007-03-27 00:47:00,232.68,232.697,232.68,232.697,8900000.0
2007-03-27 00:48:00,232.686,232.708,232.68,232.69,70600000.0
2007-03-27 00:49:00,232.682,232.702,232.665,232.673,28800000.0
2007-03-27 00:50:00,232.681,232.693,232.663,232.682,49100000.0
2007-03-27 00:51:00,232.693,232.706,232.674,232.682,56300001.0
2007-03-27 00:52:00,232.71,232.788,232.71,232.779,19500000.0
2007-03-27 00:53:00,232.777,232.777,232.729,232.729,54500000.0
2007-03-27 00:54:00,232.719,232.743,232.719,232.723,42600000.0
2007-03-27 00:55:00,232.708,232.723,232.692,232.71,59700000.0
2007-03-27 00:56:00,232.693,232.712,232.679,232.712,31100000.0
2007-03-27 00:57:00,232.705,232.733,232.699,232.71,57700000.0
2007-03-27 00:58:00,232.701,232.705,232.664,232.705,46500000.0
2007-03-27 00:59:00,232.703,232.715,232.673,232.683,75400001.0
2007-03-27 01:00:00,232.692,232.695,232.665,232.685,33400000.0
2007-03-27 01:01:00,232.693,232.723,232.671,232.723,73400000.0
2007-03-27 01:02:00,232.739,232.764,232.736,232.764,66400000.0
2007-03-27 01:03:00,232.759,232.769,232.728,232.732,75300000.0
2007-03-27 01:04:00,232.734,232.754,232.7,232.745,50399999.0
2007-03-27 01:05:00,232.776,232.777,232.756,232.767,42100000.0
2007-03-27 01:06:00,232.789,232.834,232.789,232.804,62499999.0
2007-03-27 01:07:00,232.789,232.793,232.756,232.763,63800000.0
2007-03-27 01:08:00,232.755,232.788,232.743,232.772,57600000.0
2007-03-27 01:09:00,232.781,232.797,232.741,232.797,61300000.0
2007-03-27 01:10:00,232.806,232.818,232.783,232.79,23900000.0
2007-03-27 01:11:00,232.791,232.818,232.768,232.807,73200000.0
2007-03-27 01:12:00,232.796,232.796,232.728,232.728,20100000.0
2007-03-27 01:13:00,232.755,232.771,232.717,232.717,74999999.0
2007-03-27 01:14:00,232.757,232.759,232.707,232.723,58300000.0
2007-03-27 01:15:00,232.744,232.744,232.653,232.653,62000000.0
2007-03-27 01:16:00,232.666,232.666,232.657,232.664,38900000.0
2007-03-27 01:17:00,232.648,232.654,232.647,232.652,46900000.0
2007-03-27 01:18:00,232.669,232.709,232.657,232.709,62100000.0
2007-03-27 01:19:00,232.696,232.709,232.684,232.707,69700001.0
2007-03-27 01:20:00,232.711,232.711,232.675,232.68,102200000.0
2007-03-27 01:21:00,232.699,232.707,232.663,232.668,43700000.0
2007-03-27 01:22:00,232.69,232.723,232.671,232.7,36400000.0
2007-03-27 01:23:00,232.707,232.707,232.67,232.706,41100000.0
2007-03-27 01:24:00,232.751,232.766,232.731,232.758,79200000.0
2007-03-27 01:25:00,232.774,232.79,232.774,232.79,13300000.0
2007-03-27 01:26:00,232.764,232.767,232.745,232.767,10200000.0
2007-03-27 01:27:00,232.771,232.771,232.755,232.755,11500000.0
2007-03-27 01:28:00,232.754,232.782,232.737,232.782,54900000.0
2007-03-27 01:29:00,232.746,232.77,232.729,232.74,67499999.0
2007-03-27 01:30:00,232.759,232.788,232.745,232.775,62199999.0
2007-03-27 01:31:00,232.778,232.78,232.721,232.755,34100000.0
2007-03-27 01:32:00,232.755,232.765,232.726,232.726,34200000.0
2007-03-27 01:33:00,232.732,232.751,232.713,232.748,62400000.0
2007-03-27 01:34:00,232.748,232.798,232.74,232.793,58399999.0
2007-03-27 01:35:00,232.778,232.796,232.775,232.796,48700001.0
2007-03-27 01:36:00,232.819,232.879,232.819,232.855,51400000.0
2007-03-27 01:37:00,232.868,232.952,232.868,232.9,19600000.0
2007-03-27 01:38:00,232.884,232.884,232.864,232.874,47200001.0
2007-03-27 01:39:00,232.869,232.888,232.863,232.872,67800000.0
2007-03-27 01:40:00,232.893,232.958,232.893,232.932,39500000.0
2007-03-27 01:41:00,232.959,232.969,232.916,232.916,63200001.0
2007-03-27 01:42:00,232.923,232.93,232.87,232.87,40100000.0
2007-03-27 01:43:00,232.825,232.847,232.749,232.749,56700000.0
2007-03-27 01:44:00,232.761,232.781,232.745,232.759,41500000.0
2007-03-27 01:45:00,232.749,232.763,232.721,232.763,38500000.0
2007-03-27 01:46:00,232.786,232.816,232.777,232.793,44400000.0
2007-03-27 01:47:00,232.826,232.838,232.806,232.837,56899999.0
2007-03-27 01:48:00,232.846,232.879,232.831,232.831,54100000.0
2007-03-27 01:49:00,232.809,232.812,232.746,232.769,107899999.0
2007-03-27 01:50:00,232.754,232.758,232.732,232.739,39300000.0
2007-03-27 01:51:00,232.729,232.743,232.703,232.731,48100000.0
2007-03-27 01:52:00,232.743,232.765,232.723,232.723,17200000.0
2007-03-27 01:53:00,232.735,232.736,232.684,232.736,41900000.0
2007-03-27 01:54:00,232.72,232.72,232.661,232.688,29400000.0
2007-03-27 01:55:00,232.668,232.687,232.661,232.676,29400000.0
2007-03-27 01:56:00,232.696,232.741,232.674,232.741,25800000.0
2007-03-27 01:57:00,232.739,232.753,232.706,232.72,36500000.0
2007-03-27 01:58:00,232.655,232.717,232.655,232.71,84000001.0
2007-03-27 01:59:00,232.719,232.736,232.708,232.708,54100001.0
2007-03-27 02:00:00,232.695,232.696,232.67,232.67,32900000.0
2007-03-27 02:01:00,232.664,232.708,232.664,232.708,39800000.0
2007-03-27 02:02:00,232.727,232.753,232.727,232.753,11600000.0
2007-03-27 02:03:00,232.735,232.742,232.696,232.724,65700000.0
2007-03-27 02:04:00,232.723,232.748,232.705,232.748,50600000.0
2007-03-27 02:05:00,232.768,232.777,232.768,232.777,22199999.0
2007-03-27 02:06:00,232.796,232.811,232.778,232.778,51000000.0
2007-03-27 02:07:00,232.756,232.782,232.726,232.767,32600000.0
2007-03-27 02:08:00,232.755,232.763,232.748,232.753,44500000.0
2007-03-27 02:09:00,232.758,232.762,232.758,232.762,9900000.0
2007-03-27 02:10:00,232.739,232.772,232.72,232.762,38200000.0
2007-03-27 02:11:00,232.744,232.763,232.744,232.753,50700000.0
2007-03-27 02:12:00,232.764,232.796,232.764,232.778,56200000.0
2007-03-27 02:13:00,232.788,232.799,232.768,232.786,32500000.0
2007-03-27 02:14:00,232.787,232.789,232.78,232.788,12800000.0
2007-03-27 02:15:00,232.772,232.772,232.75,232.75,4000000.0
2007-03-27 02:16:00,232.729,232.741,232.723,232.741,62900000.0
2007-03-27 02:17:00,232.736,232.752,232.72,232.72,35900000.0
2007-03-27 02:18:00,232.727,232.733,232.714,232.714,40300000.0
2007-03-27 02:19:00,232.711,232.735,232.706,232.73,60300000.0
2007-03-27 02:20:00,232.708,232.708,232.689,232.689,20600000.0
2007-03-27 02:21:00,232.69,232.723,232.69,232.723,15000000.0
2007-03-27 02:22:00,232.721,232.737,232.702,232.737,41600000.0
2007-03-27 02:23:00,232.728,232.738,232.704,232.711,48000000.0
2007-03-27 02:24:00,232.727,232.746,232.727,232.732,44300000.0
2007-03-27 02:25:00,232.713,232.713,232.685,232.698,54100000.0
2007-03-27 02:26:00,232.673,232.708,232.667,232.703,45100000.0
2007-03-27 02:27:00,232.691,232.708,232.671,232.687,35100000.0
2007-03-27 02:28:00,232.675,232.718,232.669,232.716,65700001.0
2007-03-27 02:29:00,232.691,232.696,232.663,232.692,75600001.0
2007-03-27 02:30:00,232.684,232.7,232.682,232.69,40300000.0
2007-03-27 02:31:00,232.685,232.7,232.631,232.634,42500000.0
2007-03-27 02:32:00,232.696,232.696,232.671,232.693,67200001.0
2007-03-27 02:33:00,232.69,232.695,232.659,232.695,68500000.0
2007-03-27 02:34:00,232.685,232.685,232.662,232.662,39400000.0
2007-03-27 02:35:00,232.663,232.665,232.649,232.652,14600000.0
2007-03-27 02:36:00,232.649,232.682,232.634,232.682,57699999.0
2007-03-27 02:37:00,232.651,232.676,232.651,232.674,57000000.0
2007-03-27 02:38:00,232.666,232.666,232.595,232.659,28600000.0
2007-03-27 02:39:00,232.647,232.647,232.598,232.642,55500000.0
2007-03-27 02:40:00,232.638,232.647,232.638,232.647,9600000.0
2007-03-27 02:41:00,232.652,232.669,232.62,232.62,77700000.0
2007-03-27 02:42:00,232.642,232.663,232.642,232.646,43400000.0
2007-03-27 02:43:00,232.632,232.649,232.627,232.635,57600000.0
2007-03-27 02:44:00,232.645,232.645,232.616,232.616,55100000.0
2007-03-27 02:45:00,232.594,232.62,232.566,232.592,48800000.0
2007-03-27 02:46:00,232.582,232.582,232.538,232.538,16400000.0
2007-03-27 02:47:00,232.51,232.57,232.482,232.57,44500000.0
2007-03-27 02:48:00,232.563,232.593,232.563,232.589,41100000.0
2007-03-27 02:49:00,232.587,232.6,232.568,232.568,49900000.0
2007-03-27 02:50:00,232.559,232.567,232.546,232.567,33500000.0
2007-03-27 02:51:00,232.591,232.611,232.573,232.611,32800000.0
2007-03-27 02:52:00,232.614,232.629,232.59,232.59,91099998.0
2007-03-27 02:53:00,232.581,232.637,232.575,232.637,57600001.0
2007-03-27 02:54:00,232.627,232.627,232.556,232.577,39900000.0
2007-03-27 02:55:00,232.552,232.554,232.513,232.513,41700000.0
2007-03-27 02:56:00,232.498,232.594,232.496,232.594,20700000.0
2007-03-27 02:57:00,232.593,232.6,232.555,232.555,49599999.0
2007-03-27 02:58:00,232.563,232.587,232.547,232.554,66200000.0
2007-03-27 02:59:00,232.572,232.593,232.558,232.582,39500000.0
2007-03-27 03:00:00,232.566,232.566,232.545,232.555,48400000.0
2007-03-27 03:01:00,232.546,232.559,232.535,232.552,72900000.0
2007-03-27 03:02:00,232.576,232.646,232.576,232.636,67000000.0
2007-03-27 03:03:00,232.655,232.655,232.623,232.636,45700000.0
2007-03-27 03:04:00,232.635,232.654,232.626,232.645,91200001.0
2007-03-27 03:05:00,232.632,232.648,232.632,232.648,18300000.0
2007-03-27 03:06:00,232.66,232.663,232.63,232.63,45100000.0
2007-03-27 03:07:00,232.632,232.637,232.601,232.637,35000000.0
2007-03-27 03:08:00,232.632,232.674,232.627,232.67,33100000.0
2007-03-27 03:09:00,232.64,232.64,232.619,232.619,48900002.0
2007-03-27 03:10:00,232.615,232.636,232.598,232.635,53100000.0
2007-03-27 03:11:00,232.618,232.618,232.563,232.582,39200000.0
2007-03-27 03:12:00,232.634,232.642,232.611,232.631,49600000.0
2007-03-27 03:13:00,232.613,232.638,232.609,232.62,26100000.0
2007-03-27 03:14:00,232.62,232.621,232.61,232.61,41500001.0
2007-03-27 03:15:00,232.614,232.614,232.582,232.607,15500000.0
2007-03-27 03:16:00,232.598,232.598,232.567,232.567,7800000.0
2007-03-27 03:17:00,232.557,232.564,232.534,232.564,34000000.0
2007-03-27 03:18:00,232.594,232.594,232.533,232.579,98999998.0
2007-03-27 03:19:00,232.599,232.599,232.589,232.599,25800000.0
2007-03-27 03:20:00,232.597,232.607,232.584,232.59,45900000.0
2007-03-27 03:21:00,232.599,232.608,232.594,232.595,39500000.0
2007-03-27 03:22:00,232.581,232.595,232.563,232.563,47900000.0
2007-03-27 03:23:00,232.601,232.621,232.601,232.616,46900000.0
2007-03-27 03:24:00,232.629,232.629,232.557,232.575,43900000.0
2007-03-27 03:25:00,232.575,232.575,232.531,232.568,51900000.0
2007-03-27 03:26:00,232.609,232.65,232.609,232.65,36500000.0
2007-03-27 03:27:00,232.684,232.69,232.651,232.676,65600000.0
2007-03-27 03:28:00,232.691,232.695,232.646,232.66,42000000.0
2007-03-27 03:29:00,232.672,232.672,232.644,232.672,40800000.0
2007-03-27 03:30:00,232.661,232.668,232.634,232.654,65400000.0
2007-03-27 03:31:00,232.674,232.675,232.657,232.67,57800001.0
2007-03-27 03:32:00,232.68,232.68,232.622,232.66,31400000.0
2007-03-27 03:33:00,232.678,232.678,232.66,232.66,20900000.0
2007-03-27 03:34:00,232.704,232.83,232.704,232.798,42000001.0
2007-03-27 03:35:00,232.784,232.786,232.772,232.778,31800000.0
2007-03-27 03:36:00,232.738,232.738,232.717,232.725,55100001.0
2007-03-27 03:37:00,232.714,232.714,232.7,232.712,24900000.0
2007-03-27 03:38:00,232.703,232.715,232.703,232.714,14900000.0
2007-03-27 03:39:00,232.72,232.729,232.711,232.729,56600000.0
2007-03-27 03:40:00,232.704,232.714,232.69,232.71,82499999.0
2007-03-27 03:41:00,232.692,232.712,232.606,232.613,70299999.0
2007-03-27 03:42:00,232.61,232.617,232.554,232.554,25600000.0
2007-03-27 03:43:00,232.606,232.609,232.606,232.609,2400000.0
2007-03-27 03:44:00,232.602,232.622,232.59,232.61,48700001.0
2007-03-27 03:45:00,232.624,232.642,232.601,232.642,44600000.0
2007-03-27 03:46:00,232.618,232.642,232.597,232.597,44400000.0
2007-03-27 03:47:00,232.668,232.698,232.668,232.698,22700000.0
2007-03-27 03:48:00,232.689,232.708,232.689,232.697,36000000.0
2007-03-27 03:49:00,232.713,232.748,232.707,232.74,75900000.0
2007-03-27 03:50:00,232.745,232.755,232.715,232.741,45100000.0
2007-03-27 03:51:00,232.73,232.739,232.707,232.737,33500000.0
2007-03-27 03:52:00,232.743,232.784,232.727,232.755,74299999.0
2007-03-27 03:53:00,232.739,232.739,232.717,232.717,16700000.0
2007-03-27 03:54:00,232.707,232.709,232.69,232.7,54599999.0
2007-03-27 03:55:00,232.691,232.693,232.661,232.691,33800000.0
2007-03-27 03:56:00,232.679,232.699,232.665,232.687,37400000.0
2007-03-27 03:57:00,232.685,232.714,232.68,232.714,55100000.0
2007-03-27 03:58:00,232.728,232.734,232.695,232.707,35700000.0
2007-03-27 03:59:00,232.708,232.73,232.699,232.73,31500000.0
2007-03-27 04:00:00,232.729,232.729,232.709,232.71,69200001.0
2007-03-27 04:01:00,232.732,232.739,232.709,232.717,105599999.0
2007-03-27 04:02:00,232.712,232.744,232.707,232.732,61600000.0
2007-03-27 04:03:00,232.747,232.747,232.736,232.74,17500000.0
2007-03-27 04:04:00,232.739,232.748,232.721,232.721,52500000.0
2007-03-27 04:05:00,232.753,232.765,232.737,232.755,65100000.0
2007-03-27 04:06:00,232.752,232.761,232.739,232.761,56300000.0
2007-03-27 04:07:00,232.746,232.762,232.709,232.762,47300000.0
2007-03-27 04:08:00,232.767,232.783,232.729,232.755,103799999.0
2007-03-27 04:09:00,232.758,232.758,232.733,232.747,48900000.0
2007-03-27 04:10:00,232.738,232.742,232.712,232.74,48400000.0
2007-03-27 04:11:00,232.753,232.766,232.747,232.748,58600000.0
2007-03-27 04:12:00,232.748,232.773,232.747,232.766,44800000.0
2007-03-27 04:13:00,232.769,232.769,232.739,232.745,17300000.0
2007-03-27 04:14:00,232.749,232.749,232.726,232.738,74400000.0
2007-03-27 04:15:00,232.714,232.714,232.687,232.696,41600000.0
2007-03-27 04:16:00,232.693,232.693,232.672,232.683,65600001.0
2007-03-27 04:17:00,232.676,232.697,232.669,232.679,62900000.0
2007-03-27 04:18:00,232.682,232.696,232.609,232.609,60799999.0
2007-03-27 04:19:00,232.687,232.718,232.687,232.718,28600000.0
2007-03-27 04:20:00,232.721,232.721,232.69,232.69,54800000.0
2007-03-27 04:21:00,232.721,232.743,232.693,232.731,80700000.0
2007-03-27 04:22:00,232.726,232.736,232.706,232.736,42699999.0
2007-03-27 04:23:00,232.71,232.73,232.704,232.73,37100000.0
2007-03-27 04:24:00,232.742,232.766,232.742,232.755,13700000.0
2007-03-27 04:25:00,232.76,232.77,232.741,232.751,35900000.0
2007-03-27 04:26:00,232.764,232.764,232.703,232.71,87700001.0
2007-03-27 04:27:00,232.728,232.763,232.726,232.734,67000000.0
2007-03-27 04:28:00,232.739,232.778,232.733,232.778,48300000.0
2007-03-27 04:29:00,232.734,232.75,232.695,232.695,37400000.0
2007-03-27 04:30:00,232.759,232.768,232.736,232.763,48700000.0
2007-03-27 04:31:00,232.761,232.777,232.755,232.777,42299999.0
2007-03-27 04:32:00,232.773,232.773,232.738,232.755,31500000.0
2007-03-27 04:33:00,232.767,232.771,232.74,232.754,39100000.0
2007-03-27 04:34:00,232.753,232.76,232.727,232.727,10000000.0
2007-03-27 04:35:00,232.743,232.753,232.731,232.745,71200000.0
2007-03-27 04:36:00,232.77,232.77,232.763,232.763,14800000.0
2007-03-27 04:37:00,232.763,232.763,232.746,232.756,29300000.0
2007-03-27 04:38:00,232.738,232.762,232.737,232.762,39300000.0
2007-03-27 04:39:00,232.764,232.764,232.728,232.728,15400000.0
2007-03-27 04:40:00,232.71,232.71,232.689,232.689,7200000.0
2007-03-27 04:41:00,232.683,232.692,232.682,232.69,17000000.0
2007-03-27 04:42:00,232.696,232.704,232.691,232.701,65899999.0
2007-03-27 04:43:00,232.705,232.708,232.663,232.698,53500000.0
2007-03-27 04:44:00,232.737,232.753,232.733,232.733,23400000.0
2007-03-27 04:45:00,232.745,232.747,232.696,232.713,53100000.0
2007-03-27 04:46:00,232.723,232.734,232.721,232.728,42000000.0
2007-03-27 04:47:00,232.721,232.727,232.679,232.709,45200000.0
2007-03-27 04:48:00,232.698,232.725,232.685,232.725,51999999.0
2007-03-27 04:49:00,232.726,232.736,232.693,232.726,56800000.0
2007-03-27 04:50:00,232.724,232.738,232.714,232.722,82500000.0
2007-03-27 04:51:00,232.696,232.71,232.66,232.71,49499999.0
2007-03-27 04:52:00,232.716,232.716,232.711,232.711,16400000.0
2007-03-27 04:53:00,232.692,232.695,232.67,232.67,52800000.0
2007-03-27 04:54:00,232.654,232.684,232.654,232.67,46100000.0
2007-03-27 04:55:00,232.65,232.674,232.624,232.657,65200001.0
2007-03-27 04:56:00,232.639,232.653,232.602,232.602,57600000.0
2007-03-27 04:57:00,232.597,232.626,232.597,232.624,60400000.0
2007-03-27 04:58:00,232.649,232.656,232.61,232.656,20100000.0
2007-03-27 04:59:00,232.642,232.642,232.633,232.633,6400000.0
2007-03-27 05:00:00,232.605,232.629,232.576,232.625,68200000.0
2007-03-27 05:01:00,232.633,232.64,232.617,232.627,39800000.0
2007-03-27 05:02:00,232.602,232.618,232.572,232.585,70000001.0
2007-03-27 05:03:00,232.583,232.603,232.583,232.591,72100000.0
2007-03-27 05:04:00,232.58,232.6,232.578,232.578,61900000.0
2007-03-27 05:05:00,232.594,232.599,232.583,232.583,40200000.0
2007-03-27 05:06:00,232.587,232.617,232.583,232.593,138799998.0
2007-03-27 05:07:00,232.557,232.602,232.547,232.573,69400000.0
2007-03-27 05:08:00,232.617,232.637,232.617,232.63,86900000.0
2007-03-27 05:09:00,232.62,232.62,232.593,232.594,37300000.0
2007-03-27 05:10:00,232.568,232.604,232.556,232.585,50599999.0
2007-03-27 05:11:00,232.585,232.593,232.558,232.593,82200000.0
2007-03-27 05:12:00,232.583,232.6,232.576,232.592,79699999.0
2007-03-27 05:13:00,232.583,232.583,232.563,232.57,68000000.0
2007-03-27 05:14:00,232.587,232.61,232.562,232.607,106800001.0
2007-03-27 05:15:00,232.603,232.619,232.578,232.615,120800000.0
2007-03-27 05:16:00,232.611,232.611,232.546,232.565,54000000.0
2007-03-27 05:17:00,232.593,232.605,232.593,232.605,26300000.0
2007-03-27 05:18:00,232.601,232.61,232.589,232.606,23100000.0
2007-03-27 05:19:00,232.605,232.633,232.572,232.592,62999999.0
2007-03-27 05:20:00,232.612,232.618,232.59,232.613,64899999.0
2007-03-27 05:21:00,232.617,232.644,232.617,232.644,20400000.0
2007-03-27 05:22:00,232.63,232.63,232.587,232.606,121599999.0
2007-03-27 05:23:00,232.587,232.622,232.587,232.614,84600000.0
2007-03-27 05:24:00,232.619,232.645,232.616,232.645,45600000.0
2007-03-27 05:25:00,232.637,232.645,232.568,232.633,290900000.0
2007-03-27 05:26:00,232.63,232.65,232.583,232.627,213400001.0
2007-03-27 05:27:00,232.637,232.676,232.637,232.654,113500000.0
2007-03-27 05:28:00,232.665,232.666,232.613,232.655,77400000.0
2007-03-27 05:29:00,232.656,232.674,232.625,232.671,41600000.0
2007-03-27 05:30:00,232.666,232.672,232.619,232.663,178500001.0
2007-03-27 05:31:00,232.667,232.685,232.649,232.674,64399998.0
2007-03-27 05:32:00,232.668,232.689,232.666,232.675,146400000.0
2007-03-27 05:33:00,232.619,232.67,232.596,232.67,49100000.0
2007-03-27 05:34:00,232.672,232.687,232.625,232.687,94800001.0
2007-03-27 05:35:00,232.679,232.687,232.647,232.664,58700001.0
2007-03-27 05:36:00,232.673,232.684,232.661,232.678,80000000.0
2007-03-27 05:37:00,232.672,232.693,232.672,232.693,75800000.0
2007-03-27 05:38:00,232.693,232.693,232.681,232.687,31400000.0
2007-03-27 05:39:00,232.673,232.689,232.664,232.689,65899999.0
2007-03-27 05:40:00,232.668,232.69,232.65,232.676,84500000.0
2007-03-27 05:41:00,232.685,232.709,232.653,232.659,81600000.0
2007-03-27 05:42:00,232.683,232.725,232.683,232.722,49000000.0
2007-03-27 05:43:00,232.732,232.732,232.701,232.701,189200000.0
2007-03-27 05:44:00,232.667,232.695,232.642,232.652,127200000.0
2007-03-27 05:45:00,232.684,232.691,232.683,232.691,29300000.0
2007-03-27 05:46:00,232.675,232.696,232.636,232.696,33800000.0
2007-03-27 05:47:00,232.686,232.69,232.672,232.69,95500001.0
2007-03-27 05:48:00,232.69,232.697,232.677,232.685,64600000.0
2007-03-27 05:49:00,232.685,232.712,232.683,232.712,56500000.0
2007-03-27 05:50:00,232.675,232.675,232.649,232.668,16900000.0
2007-03-27 05:51:00,232.684,232.7,232.65,232.695,42500000.0
2007-03-27 05:52:00,232.698,232.698,232.667,232.668,91500001.0
2007-03-27 05:53:00,232.648,232.674,232.624,232.674,64200000.0
2007-03-27 05:54:00,232.664,232.664,232.63,232.654,53500000.0
2007-03-27 05:55:00,232.651,232.666,232.637,232.637,113400000.0
2007-03-27 05:56:00,232.634,232.669,232.634,232.65,98900000.0
2007-03-27 05:57:00,232.644,232.667,232.615,232.635,302100002.0
2007-03-27 05:58:00,232.639,232.639,232.606,232.623,196899999.0
2007-03-27 05:59:00,232.609,232.609,232.576,232.58,168199999.0
2007-03-27 06:00:00,232.59,232.604,232.58,232.581,177900001.0
2007-03-27 06:01:00,232.562,232.586,232.541,232.576,45000000.0
2007-03-27 06:02:00,232.565,232.565,232.489,232.507,78199999.0
2007-03-27 06:03:00,232.498,232.498,232.48,232.491,20300000.0
2007-03-27 06:04:00,232.496,232.496,232.466,232.494,61100000.0
2007-03-27 06:05:00,232.507,232.546,232.483,232.529,66699999.0
2007-03-27 06:06:00,232.531,232.531,232.486,232.488,24400000.0
2007-03-27 06:07:00,232.467,232.478,232.434,232.466,48900000.0
2007-03-27 06:08:00,232.459,232.469,232.438,232.449,121899999.0
2007-03-27 06:09:00,232.438,232.447,232.419,232.447,21800000.0
2007-03-27 06:10:00,232.41,232.439,232.392,232.392,62200000.0
2007-03-27 06:11:00,232.384,232.437,232.35,232.437,132400000.0
2007-03-27 06:12:00,232.466,232.483,232.449,232.481,82200000.0
2007-03-27 06:13:00,232.477,232.518,232.469,232.499,79700000.0
2007-03-27 06:14:00,232.498,232.498,232.448,232.496,90400000.0
2007-03-27 06:15:00,232.521,232.557,232.5,232.557,195200000.0
2007-03-27 06:16:00,232.565,232.576,232.556,232.556,65899999.0
2007-03-27 06:17:00,232.561,232.564,232.52,232.533,153299999.0
2007-03-27 06:18:00,232.514,232.547,232.514,232.514,51700001.0
2007-03-27 06:19:00,232.51,232.523,232.499,232.512,24400000.0
2007-03-27 06:20:00,232.483,232.5,232.471,232.5,39600000.0
2007-03-27 06:21:00,232.513,232.526,232.497,232.504,16500000.0
2007-03-27 06:22:00,232.448,232.505,232.448,232.505,100800000.0
2007-03-27 06:23:00,232.519,232.543,232.519,232.543,72400000.0
2007-03-27 06:24:00,232.544,232.572,232.544,232.556,45600000.0
2007-03-27 06:25:00,232.555,232.563,232.496,232.555,130600001.0
2007-03-27 06:26:00,232.55,232.571,232.51,232.555,173100000.0
2007-03-27 06:27:00,232.562,232.576,232.558,232.576,67800000.0
2007-03-27 06:28:00,232.56,232.566,232.524,232.566,37200000.0
2007-03-27 06:29:00,232.57,232.574,232.541,232.553,105800000.0
2007-03-27 06:30:00,232.554,232.559,232.531,232.531,67099999.0
2007-03-27 06:31:00,232.504,232.543,232.5,232.533,126800000.0
2007-03-27 06:32:00,232.543,232.543,232.505,232.516,173000000.0
2007-03-27 06:33:00,232.545,232.573,232.53,232.55,108699999.0
2007-03-27 06:34:00,232.554,232.554,232.517,232.525,294400002.0
2007-03-27 06:35:00,232.533,232.542,232.514,232.533,213900000.0
2007-03-27 06:36:00,232.515,232.534,232.515,232.529,152300000.0
2007-03-27 06:37:00,232.534,232.555,232.517,232.517,229500001.0
2007-03-27 06:38:00,232.53,232.533,232.511,232.53,210100000.0
2007-03-27 06:39:00,232.546,232.546,232.475,232.54,281299999.0
2007-03-27 06:40:00,232.531,232.549,232.506,232.506,253599998.0
2007-03-27 06:41:00,232.514,232.543,232.501,232.535,150000001.0
2007-03-27 06:42:00,232.532,232.542,232.474,232.53,259200004.0
2007-03-27 06:43:00,232.519,232.54,232.514,232.514,94300000.0
2007-03-27 06:44:00,232.51,232.53,232.493,232.518,354700002.0
2007-03-27 06:45:00,232.527,232.545,232.518,232.53,337500002.0
2007-03-27 06:46:00,232.548,232.548,232.488,232.545,122300000.0
2007-03-27 06:47:00,232.535,232.552,232.535,232.548,122600001.0
2007-03-27 06:48:00,232.546,232.557,232.538,232.557,67200000.0
2007-03-27 06:49:00,232.565,232.604,232.565,232.595,134700000.0
2007-03-27 06:50:00,232.6,232.611,232.583,232.606,68000000.0
2007-03-27 06:51:00,232.597,232.625,232.565,232.625,105000000.0
2007-03-27 06:52:00,232.636,232.636,232.563,232.626,252399999.0
2007-03-27 06:53:00,232.606,232.627,232.578,232.616,114000001.0
2007-03-27 06:54:00,232.628,232.656,232.613,232.622,144500001.0
2007-03-27 06:55:00,232.641,232.675,232.606,232.675,78800000.0
2007-03-27 06:56:00,232.669,232.681,232.647,232.67,241900001.0
2007-03-27 06:57:00,232.668,232.677,232.632,232.648,299200001.0
2007-03-27 06:58:00,232.634,232.662,232.614,232.652,324500000.0
2007-03-27 06:59:00,232.639,232.662,232.598,232.598,499799995.0
2007-03-27 07:00:00,232.658,232.658,232.61,232.635,529000000.0
2007-03-27 07:01:00,232.629,232.643,232.594,232.635,348700001.0
2007-03-27 07:02:00,232.637,232.646,232.599,232.618,384299999.0
2007-03-27 07:03:00,232.608,232.608,232.551,232.593,217599999.0
2007-03-27 07:04:00,232.61,232.641,232.61,232.623,325300000.0
2007-03-27 07:05:00,232.618,232.624,232.567,232.58,159800000.0
2007-03-27 07:06:00,232.554,232.612,232.554,232.612,258900002.0
2007-03-27 07:07:00,232.621,232.621,232.584,232.606,115900000.0
2007-03-27 07:08:00,232.597,232.626,232.575,232.607,188599998.0
2007-03-27 07:09:00,232.606,232.63,232.565,232.593,451700002.0
2007-03-27 07:10:00,232.617,232.632,232.604,232.624,133600000.0
2007-03-27 07:11:00,232.598,232.621,232.578,232.589,238500002.0
2007-03-27 07:12:00,232.582,232.604,232.567,232.593,194200000.0
2007-03-27 07:13:00,232.593,232.608,232.553,232.607,221500000.0
2007-03-27 07:14:00,232.617,232.625,232.591,232.62,190300000.0
2007-03-27 07:15:00,232.597,232.618,232.557,232.618,380499998.0
2007-03-27 07:16:00,232.62,232.639,232.607,232.62,373000000.0
2007-03-27 07:17:00,232.625,232.632,232.572,232.6,228799999.0
2007-03-27 07:18:00,232.606,232.614,232.557,232.593,172800001.0
2007-03-27 07:19:00,232.602,232.603,232.532,232.603,344999999.0
2007-03-27 07:20:00,232.592,232.596,232.549,232.592,220299999.0
2007-03-27 07:21:00,232.589,232.589,232.514,232.57,208699998.0
2007-03-27 07:22:00,232.585,232.585,232.561,232.569,107300001.0
2007-03-27 07:23:00,232.571,232.577,232.553,232.573,182700000.0
2007-03-27 07:24:00,232.575,232.581,232.559,232.562,129300000.0
2007-03-27 07:25:00,232.572,232.605,232.548,232.56,146299999.0
2007-03-27 07:26:00,232.563,232.575,232.55,232.55,176700001.0
2007-03-27 07:27:00,232.549,232.551,232.524,232.537,558600003.0
2007-03-27 07:28:00,232.526,232.536,232.502,232.502,438400003.0
2007-03-27 07:29:00,232.489,232.489,232.461,232.465,580599999.0
2007-03-27 07:30:00,232.471,232.497,232.464,232.47,438100001.0
2007-03-27 07:31:00,232.479,232.507,232.471,232.495,466299999.0
2007-03-27 07:32:00,232.487,232.487,232.448,232.459,161800001.0
2007-03-27 07:33:00,232.445,232.472,232.427,232.472,323300002.0
2007-03-27 07:34:00,232.469,232.48,232.445,232.445,251400000.0
2007-03-27 07:35:00,232.441,232.454,232.378,232.445,186099999.0
2007-03-27 07:36:00,232.448,232.468,232.441,232.468,196300000.0
2007-03-27 07:37:00,232.455,232.465,232.442,232.457,192800000.0
2007-03-27 07:38:00,232.439,232.453,232.431,232.437,227300002.0
2007-03-27 07:39:00,232.436,232.469,232.428,232.448,257599999.0
2007-03-27 07:40:00,232.438,232.474,232.434,232.47,126500000.0
2007-03-27 07:41:00,232.469,232.484,232.421,232.428,130599999.0
2007-03-27 07:42:00,232.492,232.504,232.44,232.452,51000001.0
2007-03-27 07:43:00,232.456,232.474,232.451,232.469,196900001.0
2007-03-27 07:44:00,232.466,232.499,232.463,232.465,438700000.0
2007-03-27 07:45:00,232.461,232.481,232.455,232.474,185700000.0
2007-03-27 07:46:00,232.456,232.456,232.395,232.426,136600000.0
2007-03-27 07:47:00,232.412,232.433,232.393,232.425,456399999.0
2007-03-27 07:48:00,232.426,232.463,232.42,232.422,257599998.0
2007-03-27 07:49:00,232.405,232.415,232.356,232.379,183800000.0
2007-03-27 07:50:00,232.373,232.384,232.359,232.374,185800001.0
2007-03-27 07:51:00,232.367,232.39,232.361,232.378,219300002.0
2007-03-27 07:52:00,232.363,232.389,232.351,232.389,159899999.0
2007-03-27 07:53:00,232.378,232.397,232.365,232.374,167200001.0
2007-03-27 07:54:00,232.374,232.399,232.374,232.395,129400000.0
2007-03-27 07:55:00,232.385,232.411,232.338,232.394,165100000.0
2007-03-27 07:56:00,232.396,232.436,232.396,232.415,134000000.0
2007-03-27 07:57:00,232.424,232.438,232.405,232.416,141700000.0
2007-03-27 07:58:00,232.41,232.437,232.403,232.432,118699999.0
2007-03-27 07:59:00,232.437,232.44,232.424,232.435,90500000.0
2007-03-27 08:00:00,232.431,232.458,232.416,232.416,219100002.0
2007-03-27 08:01:00,232.393,232.415,232.357,232.377,260900000.0
2007-03-27 08:02:00,232.371,232.371,232.302,232.307,97700000.0
2007-03-27 08:03:00,232.293,232.336,232.267,232.336,117400000.0
2007-03-27 08:04:00,232.345,232.38,232.345,232.371,45400000.0
2007-03-27 08:05:00,232.365,232.373,232.29,232.312,181000002.0
2007-03-27 08:06:00,232.311,232.352,232.307,232.351,159200000.0
2007-03-27 08:07:00,232.343,232.351,232.296,232.326,171400001.0
2007-03-27 08:08:00,232.315,232.322,232.287,232.316,120299998.0
2007-03-27 08:09:00,232.314,232.314,232.257,232.273,197200000.0
2007-03-27 08:10:00,232.311,232.346,232.311,232.343,129600000.0
2007-03-27 08:11:00,232.333,232.351,232.324,232.341,197999998.0
2007-03-27 08:12:00,232.34,232.359,232.335,232.354,61200000.0
2007-03-27 08:13:00,232.334,232.349,232.299,232.348,140500000.0
2007-03-27 08:14:00,232.34,232.353,232.335,232.349,141500001.0
2007-03-27 08:15:00,232.346,232.374,232.344,232.36,181800001.0
2007-03-27 08:16:00,232.348,232.348,232.299,232.347,77600000.0
2007-03-27 08:17:00,232.359,232.372,232.34,232.347,193199999.0
2007-03-27 08:18:00,232.33,232.372,232.33,232.355,293699999.0
2007-03-27 08:19:00,232.353,232.366,232.334,232.356,301100000.0
2007-03-27 08:20:00,232.367,232.419,232.367,232.402,240399999.0
2007-03-27 08:21:00,232.407,232.43,232.388,232.43,213000000.0
2007-03-27 08:22:00,232.424,232.435,232.405,232.412,115200000.0
2007-03-27 08:23:00,232.404,232.405,232.371,232.371,219400002.0
2007-03-27 08:24:00,232.355,232.368,232.334,232.344,289500001.0
2007-03-27 08:25:00,232.344,232.368,232.324,232.324,200400000.0
2007-03-27 08:26:00,232.34,232.342,232.326,232.335,173100001.0
2007-03-27 08:27:00,232.337,232.351,232.323,232.332,343700000.0
2007-03-27 08:28:00,232.327,232.327,232.287,232.305,146899999.0
2007-03-27 08:29:00,232.325,232.342,232.278,232.278,268599997.0
2007-03-27 08:30:00,232.274,232.298,232.274,232.292,56200001.0
2007-03-27 08:31:00,232.292,232.298,232.255,232.298,171100000.0
2007-03-27 08:32:00,232.295,232.328,232.295,232.319,260599999.0
2007-03-27 08:33:00,232.325,232.328,232.298,232.317,454300003.0
2007-03-27 08:34:00,232.32,232.326,232.303,232.31,233599998.0
2007-03-27 08:35:00,232.301,232.338,232.265,232.316,88900001.0
2007-03-27 08:36:00,232.323,232.355,232.318,232.329,473700003.0
2007-03-27 08:37:00,232.328,232.353,232.297,232.301,145500000.0
2007-03-27 08:38:00,232.305,232.35,232.296,232.35,160000001.0
2007-03-27 08:39:00,232.35,232.356,232.322,232.33,141300000.0
2007-03-27 08:40:00,232.335,232.352,232.302,232.31,165999999.0
2007-03-27 08:41:00,232.302,232.307,232.279,232.298,149500000.0
2007-03-27 08:42:00,232.295,232.326,232.288,232.326,138399999.0
2007-03-27 08:43:00,232.308,232.308,232.264,232.3,38700000.0
2007-03-27 08:44:00,232.295,232.31,232.273,232.298,304300000.0
2007-03-27 08:45:00,232.294,232.294,232.237,232.276,279199999.0
2007-03-27 08:46:00,232.283,232.309,232.275,232.299,192600000.0
2007-03-27 08:47:00,232.305,232.316,232.281,232.286,59900000.0
2007-03-27 08:48:00,232.246,232.259,232.228,232.259,57899999.0
2007-03-27 08:49:00,232.264,232.276,232.251,232.269,144000002.0
2007-03-27 08:50:00,232.265,232.275,232.25,232.251,170800000.0
2007-03-27 08:51:00,232.248,232.265,232.158,232.237,313100001.0
2007-03-27 08:52:00,232.259,232.294,232.228,232.29,298699999.0
2007-03-27 08:53:00,232.289,232.3,232.253,232.3,422599999.0
2007-03-27 08:54:00,232.32,232.337,232.303,232.303,208700000.0
2007-03-27 08:55:00,232.301,232.301,232.142,232.142,182900001.0
2007-03-27 08:56:00,232.139,232.203,232.117,232.143,312399999.0
2007-03-27 08:57:00,232.129,232.151,232.112,232.123,202700000.0
2007-03-27 08:58:00,232.112,232.158,232.11,232.145,98600000.0
2007-03-27 08:59:00,232.158,232.169,232.109,232.141,98900000.0
2007-03-27 09:00:00,232.17,232.195,232.13,232.16,234300003.0
2007-03-27 09:01:00,232.166,232.178,232.122,232.134,302300003.0
2007-03-27 09:02:00,232.115,232.138,232.062,232.138,208900000.0
2007-03-27 09:03:00,232.175,232.248,232.175,232.248,77100000.0
2007-03-27 09:04:00,232.244,232.308,232.244,232.28,278700001.0
2007-03-27 09:05:00,232.267,232.285,232.239,232.257,182800000.0
2007-03-27 09:06:00,232.242,232.331,232.242,232.296,231199999.0
2007-03-27 09:07:00,232.342,232.35,232.291,232.346,232300000.0
2007-03-27 09:08:00,232.342,232.385,232.333,232.374,194500000.0
2007-03-27 09:09:00,232.37,232.37,232.319,232.33,276100000.0
2007-03-27 09:10:00,232.303,232.313,232.25,232.256,121200000.0
2007-03-27 09:11:00,232.247,232.254,232.211,232.245,109200000.0
2007-03-27 09:12:00,232.232,232.244,232.197,232.197,81900000.0
2007-03-27 09:13:00,232.208,232.233,232.207,232.23,213299999.0
2007-03-27 09:14:00,232.231,232.231,232.182,232.198,180700000.0
2007-03-27 09:15:00,232.189,232.211,232.178,232.195,357900000.0
2007-03-27 09:16:00,232.193,232.236,232.193,232.213,145900000.0
2007-03-27 09:17:00,232.22,232.236,232.2,232.202,221700001.0
2007-03-27 09:18:00,232.207,232.249,232.207,232.212,326800000.0
2007-03-27 09:19:00,232.214,232.224,232.199,232.208,299000000.0
2007-03-27 09:20:00,232.225,232.259,232.216,232.225,113900000.0
2007-03-27 09:21:00,232.22,232.22,232.17,232.17,153100000.0
2007-03-27 09:22:00,232.152,232.175,232.123,232.123,149800000.0
2007-03-27 09:23:00,232.17,232.219,232.17,232.215,278200000.0
2007-03-27 09:24:00,232.243,232.291,232.238,232.257,433900001.0
2007-03-27 09:25:00,232.256,232.261,232.216,232.216,432699999.0
2007-03-27 09:26:00,232.195,232.2,232.17,232.193,415499999.0
2007-03-27 09:27:00,232.185,232.194,232.161,232.163,424600000.0
2007-03-27 09:28:00,232.159,232.172,232.138,232.16,373500000.0
2007-03-27 09:29:00,232.162,232.184,232.151,232.151,282900000.0
2007-03-27 09:30:00,232.173,232.214,232.169,232.198,537800002.0
2007-03-27 09:31:00,232.186,232.196,232.159,232.169,350900003.0
2007-03-27 09:32:00,232.172,232.195,232.154,232.184,394000000.0
2007-03-27 09:33:00,232.189,232.213,232.185,232.195,346999998.0
2007-03-27 09:34:00,232.223,232.303,232.213,232.282,555999999.0
2007-03-27 09:35:00,232.272,232.29,232.199,232.206,511000000.0
2007-03-27 09:36:00,232.203,232.231,232.163,232.211,721499999.0
2007-03-27 09:37:00,232.206,232.245,232.196,232.198,520400004.0
2007-03-27 09:38:00,232.18,232.18,232.134,232.138,597299999.0
2007-03-27 09:39:00,232.13,232.159,232.079,232.108,542200001.0
2007-03-27 09:40:00,232.15,232.197,232.149,232.156,514000002.0
2007-03-27 09:41:00,232.171,232.22,232.171,232.181,426400000.0
2007-03-27 09:42:00,232.2,232.233,232.196,232.233,228200001.0
2007-03-27 09:43:00,232.213,232.213,232.177,232.204,578200002.0
2007-03-27 09:44:00,232.192,232.212,232.17,232.178,762300004.0
2007-03-27 09:45:00,232.168,232.185,232.143,232.158,702100001.0
2007-03-27 09:46:00,232.154,232.215,232.154,232.207,387600000.0
2007-03-27 09:47:00,232.21,232.24,232.186,232.23,271300000.0
2007-03-27 09:48:00,232.247,232.284,232.241,232.272,375700002.0
2007-03-27 09:49:00,232.28,232.28,232.231,232.265,523799998.0
2007-03-27 09:50:00,232.27,232.334,232.26,232.3,553499998.0
2007-03-27 09:51:00,232.308,232.316,232.277,232.29,607900002.0
2007-03-27 09:52:00,232.291,232.327,232.279,232.302,744399999.0
2007-03-27 09:53:00,232.298,232.337,232.287,232.287,630499997.0
2007-03-27 09:54:00,232.312,232.349,232.31,232.331,600499999.0
2007-03-27 09:55:00,232.334,232.418,232.334,232.413,482599998.0
2007-03-27 09:56:00,232.406,232.427,232.385,232.415,682200000.0
2007-03-27 09:57:00,232.406,232.444,232.392,232.425,805199998.0
2007-03-27 09:58:00,232.402,232.417,232.354,232.417,548999999.0
2007-03-27 09:59:00,232.42,232.42,232.391,232.414,46100000.0
2007-03-27 10:00:00,232.386,232.41,232.328,232.328,65600000.0
2007-03-27 10:01:00,232.347,232.432,232.346,232.432,71900001.0
2007-03-27 10:02:00,232.465,232.465,232.426,232.44,44300000.0
2007-03-27 10:03:00,232.439,232.463,232.41,232.432,92299999.0
2007-03-27 10:04:00,232.449,232.472,232.421,232.427,61900000.0
2007-03-27 10:05:00,232.398,232.398,232.362,232.365,70900000.0
2007-03-27 10:06:00,232.381,232.429,232.381,232.385,56100000.0
2007-03-27 10:07:00,232.382,232.4,232.349,232.374,65100000.0
2007-03-27 10:08:00,232.39,232.398,232.356,232.379,57900000.0
2007-03-27 10:09:00,232.375,232.375,232.358,232.374,30200000.0
2007-03-27 10:10:00,232.346,232.352,232.316,232.324,55200000.0
2007-03-27 10:11:00,232.33,232.356,232.328,232.351,57700001.0
2007-03-27 10:12:00,232.37,232.374,232.355,232.357,70399999.0
2007-03-27 10:13:00,232.35,232.35,232.327,232.341,65600000.0
2007-03-27 10:14:00,232.348,232.348,232.321,232.329,23500000.0
2007-03-27 10:15:00,232.335,232.357,232.318,232.357,44000000.0
2007-03-27 10:16:00,232.343,232.343,232.304,232.31,30500000.0
2007-03-27 10:17:00,232.302,232.337,232.302,232.331,42600000.0
2007-03-27 10:18:00,232.348,232.388,232.348,232.375,28800000.0
2007-03-27 10:19:00,232.388,232.431,232.385,232.385,41699999.0
2007-03-27 10:20:00,232.382,232.397,232.382,232.397,16300000.0
2007-03-27 10:21:00,232.394,232.394,232.327,232.327,51600001.0
2007-03-27 10:22:00,232.33,232.398,232.33,232.398,34400001.0
2007-03-27 10:23:00,232.415,232.415,232.378,232.378,30300000.0
2007-03-27 10:24:00,232.388,232.427,232.388,232.424,33800000.0
2007-03-27 10:25:00,232.431,232.431,232.398,232.41,44900001.0
2007-03-27 10:26:00,232.407,232.424,232.377,232.377,18500000.0
2007-03-27 10:27:00,232.382,232.414,232.382,232.4,11800000.0
2007-03-27 10:28:00,232.391,232.403,232.373,232.403,48300000.0
2007-03-27 10:29:00,232.386,232.386,232.351,232.365,48000000.0
2007-03-27 10:30:00,232.34,232.377,232.34,232.368,44200000.0
2007-03-27 10:31:00,232.376,232.387,232.358,232.37,65500000.0
2007-03-27 10:32:00,232.364,232.393,232.343,232.39,30600000.0
2007-03-27 10:33:00,232.404,232.404,232.383,232.383,24800000.0
2007-03-27 10:34:00,232.371,232.392,232.367,232.371,25600000.0
2007-03-27 10:35:00,232.35,232.35,232.323,232.33,30300000.0
2007-03-27 10:36:00,232.348,232.348,232.305,232.305,24800000.0
2007-03-27 10:37:00,232.316,232.33,232.316,232.316,45300000.0
2007-03-27 10:38:00,232.32,232.337,232.304,232.335,49300000.0
2007-03-27 10:39:00,232.368,232.46,232.368,232.46,35900000.0
2007-03-27 10:40:00,232.429,232.429,232.418,232.418,19100000.0
2007-03-27 10:41:00,232.414,232.452,232.414,232.445,53399999.0
2007-03-27 10:42:00,232.449,232.509,232.449,232.497,66299999.0
2007-03-27 10:43:00,232.485,232.485,232.458,232.458,9600000.0
2007-03-27 10:44:00,232.447,232.47,232.447,232.47,31000000.0
2007-03-27 10:45:00,232.467,232.481,232.459,232.46,26300000.0
2007-03-27 10:46:00,232.454,232.461,232.443,232.447,53000000.0
2007-03-27 10:47:00,232.44,232.468,232.424,232.434,47700000.0
2007-03-27 10:48:00,232.409,232.445,232.393,232.445,23900000.0
2007-03-27 10:49:00,232.455,232.466,232.444,232.445,56399999.0
2007-03-27 10:50:00,232.443,232.443,232.413,232.422,50200000.0
2007-03-27 10:51:00,232.423,232.423,232.403,232.403,13900000.0
2007-03-27 10:52:00,232.389,232.412,232.386,232.41,26400000.0
2007-03-27 10:53:00,232.429,232.465,232.423,232.455,66200000.0
2007-03-27 10:54:00,232.457,232.487,232.446,232.487,22700000.0
2007-03-27 10:55:00,232.508,232.551,232.508,232.539,35100000.0
2007-03-27 10:56:00,232.538,232.667,232.538,232.667,21200000.0
2007-03-27 10:57:00,232.689,232.689,232.652,232.654,36300000.0
2007-03-27 10:58:00,232.643,232.698,232.643,232.696,38200000.0
2007-03-27 10:59:00,232.702,232.702,232.677,232.68,17300000.0
2007-03-27 11:00:00,232.652,232.652,232.632,232.632,13600000.0
2007-03-27 11:01:00,232.58,232.58,232.494,232.494,11200000.0
2007-03-27 11:02:00,232.454,232.454,232.365,232.365,44000000.0
2007-03-27 11:03:00,232.349,232.363,232.298,232.309,37000000.0
2007-03-27 11:04:00,232.296,232.296,232.253,232.253,16700000.0
2007-03-27 11:05:00,232.233,232.241,232.188,232.21,69199999.0
2007-03-27 11:06:00,232.207,232.212,232.185,232.21,62100000.0
2007-03-27 11:07:00,232.213,232.242,232.213,232.242,48100000.0
2007-03-27 11:08:00,232.226,232.254,232.226,232.242,57800000.0
2007-03-27 11:09:00,232.249,232.26,232.217,232.217,19100000.0
2007-03-27 11:10:00,232.212,232.218,232.202,232.215,90200000.0
2007-03-27 11:11:00,232.211,232.23,232.211,232.23,4100000.0
2007-03-27 11:12:00,232.243,232.243,231.52,232.083,61700001.0
2007-03-27 11:13:00,232.155,232.19,232.155,232.177,58200000.0
2007-03-27 11:14:00,232.203,232.264,232.203,232.264,52000000.0
2007-03-27 11:15:00,232.248,232.275,232.243,232.249,46900000.0
2007-03-27 11:16:00,232.254,232.254,232.199,232.199,44800000.0
2007-03-27 11:17:00,232.167,232.172,232.127,232.127,30100000.0
2007-03-27 11:18:00,232.132,232.143,232.117,232.12,62300000.0
2007-03-27 11:19:00,232.13,232.13,231.468,231.468,15800000.0
2007-03-27 11:20:00,232.136,232.139,232.12,232.124,29600000.0
2007-03-27 11:21:00,232.127,232.127,232.038,232.052,41300000.0
2007-03-27 11:22:00,232.036,232.058,232.027,232.048,88499997.0
2007-03-27 11:23:00,232.053,232.053,231.367,231.367,42200000.0
2007-03-27 11:24:00,232.052,232.068,232.044,232.048,73400001.0
2007-03-27 11:25:00,232.043,232.082,232.043,232.076,56200000.0
2007-03-27 11:26:00,232.048,232.048,232.012,232.012,11200000.0
2007-03-27 11:27:00,231.993,232.043,231.986,232.034,54300000.0
2007-03-27 11:28:00,232.042,232.049,232.025,232.048,52100000.0
2007-03-27 11:29:00,232.046,232.051,232.04,232.042,42400001.0
2007-03-27 11:30:00,232.01,232.01,231.961,231.968,44000001.0
2007-03-27 11:31:00,231.956,231.956,231.859,231.88,86400000.0
2007-03-27 11:32:00,231.884,231.924,231.861,231.924,50499999.0
2007-03-27 11:33:00,231.952,231.98,231.945,231.945,59500000.0
2007-03-27 11:34:00,231.974,231.983,231.97,231.983,41400000.0
2007-03-27 11:35:00,231.998,232.017,231.998,232.01,27500000.0
2007-03-27 11:36:00,232.019,232.019,231.986,231.997,28400000.0
2007-03-27 11:37:00,232.025,232.03,231.997,231.997,65700001.0
2007-03-27 11:38:00,232.009,232.046,232.003,232.029,100000000.0
2007-03-27 11:39:00,232.052,232.062,232.052,232.061,48000000.0
2007-03-27 11:40:00,232.051,232.061,232.034,232.046,45200000.0
2007-03-27 11:41:00,232.048,232.064,232.036,232.064,78400000.0
2007-03-27 11:42:00,232.061,232.061,232.045,232.045,36899999.0
2007-03-27 11:43:00,232.051,232.057,232.039,232.056,25900000.0
2007-03-27 11:44:00,231.872,231.908,231.582,231.908,36900001.0
2007-03-27 11:45:00,232.089,232.089,232.042,232.072,30400000.0
2007-03-27 11:46:00,232.04,232.04,231.993,231.996,15300000.0
2007-03-27 11:47:00,231.99,231.99,231.965,231.975,31000000.0
2007-03-27 11:48:00,231.996,232.03,231.996,232.03,10400000.0
2007-03-27 11:49:00,232.044,232.044,232.028,232.038,23100000.0
2007-03-27 11:50:00,232.036,232.044,232.03,232.037,53700000.0
2007-03-27 11:51:00,232.019,232.022,231.991,231.991,74100000.0
2007-03-27 11:52:00,231.964,232.003,231.964,231.988,44300000.0
2007-03-27 11:53:00,231.988,232.004,231.973,231.996,63400001.0
2007-03-27 11:54:00,232.034,232.066,232.034,232.052,38300000.0
2007-03-27 11:55:00,232.049,232.083,232.048,232.083,22000000.0
2007-03-27 11:56:00,232.073,232.136,232.062,232.113,24000000.0
2007-03-27 11:57:00,232.114,232.114,231.497,232.029,72699999.0
2007-03-27 11:58:00,232.103,232.132,232.1,232.119,33700000.0
2007-03-27 11:59:00,232.009,232.009,231.483,231.975,38300000.0
2007-03-27 12:00:00,232.12,232.13,232.12,232.13,25500000.0
2007-03-27 12:01:00,232.154,232.196,232.128,232.196,56600000.0
2007-03-27 12:02:00,232.194,232.207,232.182,232.207,61200000.0
2007-03-27 12:03:00,232.222,232.249,232.205,232.249,26500000.0
2007-03-27 12:04:00,232.266,232.281,232.255,232.258,30700000.0
2007-03-27 12:05:00,232.01,232.269,231.66,232.269,49600000.0
2007-03-27 12:06:00,232.256,232.273,232.248,232.267,22500000.0
2007-03-27 12:07:00,232.269,232.277,232.247,232.277,38700000.0
2007-03-27 12:08:00,232.273,232.273,232.251,232.261,33400000.0
2007-03-27 12:09:00,232.253,232.253,232.219,232.238,53500000.0
2007-03-27 12:10:00,232.234,232.256,232.232,232.251,36700000.0
2007-03-27 12:11:00,232.268,232.289,232.268,232.277,54300000.0
2007-03-27 12:12:00,232.268,232.299,232.265,232.265,56499999.0
2007-03-27 12:13:00,232.131,232.131,231.511,232.085,82400000.0
2007-03-27 12:14:00,232.099,232.099,231.512,232.095,43500001.0
2007-03-27 12:15:00,232.259,232.292,232.259,232.274,33900000.0
2007-03-27 12:16:00,232.25,232.27,232.25,232.27,12900000.0
2007-03-27 12:17:00,232.276,232.276,232.225,232.225,50699999.0
2007-03-27 12:18:00,232.206,232.263,232.203,232.26,54000000.0
2007-03-27 12:19:00,232.263,232.263,232.233,232.24,41100000.0
2007-03-27 12:20:00,232.109,232.109,231.505,232.092,71100001.0
2007-03-27 12:21:00,232.239,232.288,232.239,232.288,18600000.0
2007-03-27 12:22:00,232.038,232.064,231.399,231.399,50899999.0
2007-03-27 12:23:00,232.038,232.038,231.281,231.281,11500000.0
2007-03-27 12:24:00,231.263,232.04,231.263,232.04,46300001.0
2007-03-27 12:25:00,232.028,232.06,231.662,232.06,25300000.0
2007-03-27 12:26:00,232.305,232.308,232.283,232.29,75600000.0
2007-03-27 12:27:00,232.289,232.289,232.248,232.25,42800000.0
2007-03-27 12:28:00,231.52,232.265,231.52,232.265,50099999.0
2007-03-27 12:29:00,232.25,232.261,232.238,232.249,45199999.0
2007-03-27 12:30:00,232.232,232.246,232.214,232.223,113500001.0
2007-03-27 12:31:00,232.2,232.2,232.153,232.153,12300000.0
2007-03-27 12:32:00,232.157,232.167,232.14,232.152,72700001.0
2007-03-27 12:33:00,232.162,232.162,231.508,232.032,53000000.0
2007-03-27 12:34:00,231.916,232.112,231.621,232.097,84800000.0
2007-03-27 12:35:00,232.088,232.123,232.087,232.105,34000000.0
2007-03-27 12:36:00,232.112,232.112,231.55,231.982,76600000.0
2007-03-27 12:37:00,232.146,232.192,232.145,232.185,77000001.0
2007-03-27 12:38:00,232.203,232.234,232.203,232.234,58100000.0
2007-03-27 12:39:00,231.985,232.247,231.647,232.244,77300000.0
2007-03-27 12:40:00,232.234,232.243,232.215,232.23,49199999.0
2007-03-27 12:41:00,232.237,232.237,232.206,232.222,27000000.0
2007-03-27 12:42:00,232.09,232.09,231.484,232.004,40200000.0
2007-03-27 12:43:00,232.158,232.176,232.153,232.165,57700000.0
2007-03-27 12:44:00,231.492,232.169,231.492,232.169,56100000.0
2007-03-27 12:45:00,232.194,232.194,231.271,231.271,99899999.0
2007-03-27 12:46:00,232.198,232.219,232.198,232.199,24200000.0
2007-03-27 12:47:00,232.205,232.205,231.51,232.122,43500000.0
2007-03-27 12:48:00,231.989,232.091,231.54,232.091,27400000.0
2007-03-27 12:49:00,232.23,232.23,231.64,232.023,27300000.0
2007-03-27 12:50:00,232.24,232.24,232.206,232.209,34700000.0
2007-03-27 12:51:00,232.211,232.222,232.179,232.184,72000000.0
2007-03-27 12:52:00,231.954,231.979,231.372,231.372,40500000.0
2007-03-27 12:53:00,231.43,232.061,231.43,232.061,10300000.0
2007-03-27 12:54:00,232.233,232.233,231.574,232.074,55600000.0
2007-03-27 12:55:00,232.23,232.244,232.223,232.244,94500000.0
2007-03-27 12:56:00,232.234,232.249,232.234,232.248,80300000.0
2007-03-27 12:57:00,231.267,232.094,231.267,232.094,45100000.0
2007-03-27 12:58:00,232.261,232.261,232.252,232.254,18200000.0
2007-03-27 12:59:00,232.266,232.31,232.262,232.31,26200000.0
2007-03-27 13:00:00,232.299,232.299,232.272,232.275,39800000.0
2007-03-27 13:01:00,232.28,232.305,232.277,232.305,43000000.0
2007-03-27 13:02:00,232.04,232.17,231.56,232.17,39100000.0
2007-03-27 13:03:00,232.314,232.319,232.303,232.315,80300000.0
2007-03-27 13:04:00,232.134,232.168,231.513,232.168,57600000.0
2007-03-27 13:05:00,232.329,232.36,232.315,232.347,36300000.0
2007-03-27 13:06:00,232.345,232.354,232.323,232.325,62200000.0
2007-03-27 13:07:00,232.057,232.124,231.685,232.124,14400000.0
2007-03-27 13:08:00,231.275,232.192,231.275,232.192,45600000.0
2007-03-27 13:09:00,232.368,232.375,232.352,232.355,19600000.0
2007-03-27 13:10:00,232.366,232.388,232.359,232.388,33200000.0
2007-03-27 13:11:00,232.112,232.397,231.714,232.397,29900000.0
2007-03-27 13:12:00,232.417,232.418,232.406,232.406,22700000.0
2007-03-27 13:13:00,232.417,232.417,231.287,231.287,81100000.0
2007-03-27 13:14:00,231.275,232.082,231.275,231.426,46100000.0
2007-03-27 13:15:00,232.424,232.455,232.421,232.455,36300000.0
2007-03-27 13:16:00,232.464,232.492,232.464,232.49,49700000.0
2007-03-27 13:17:00,232.187,232.301,231.658,232.301,22400000.0
2007-03-27 13:18:00,232.485,232.485,232.398,232.404,60599999.0
2007-03-27 13:19:00,232.433,232.438,232.403,232.406,32200000.0
2007-03-27 13:20:00,232.12,232.231,231.626,232.231,35100000.0
2007-03-27 13:21:00,232.417,232.435,232.415,232.415,61700001.0
2007-03-27 13:22:00,232.393,232.393,232.372,232.379,23500000.0
2007-03-27 13:23:00,232.108,232.198,231.619,232.198,38300000.0
2007-03-27 13:24:00,232.105,232.225,231.621,232.225,48600000.0
2007-03-27 13:25:00,232.41,232.45,232.41,232.45,16700000.0
2007-03-27 13:26:00,232.161,232.514,231.748,232.514,52400000.0
2007-03-27 13:27:00,232.508,232.508,231.687,232.32,77900000.0
2007-03-27 13:28:00,232.525,232.525,232.488,232.488,31500000.0
2007-03-27 13:29:00,232.486,232.514,232.486,232.506,16400000.0
2007-03-27 13:30:00,232.502,232.543,232.502,232.543,20500000.0
2007-03-27 13:31:00,232.543,232.543,231.61,232.397,61900001.0
2007-03-27 13:32:00,232.213,232.512,231.761,232.512,44700000.0
2007-03-27 13:33:00,231.595,232.558,231.595,232.558,52499999.0
2007-03-27 13:34:00,232.548,232.579,231.445,231.445,32600000.0
2007-03-27 13:35:00,232.343,232.343,231.271,231.271,50400000.0
2007-03-27 13:36:00,232.553,232.553,232.535,232.535,52200000.0
2007-03-27 13:37:00,232.56,232.56,232.544,232.547,19200000.0
2007-03-27 13:38:00,232.545,232.551,232.516,232.52,43300000.0
2007-03-27 13:39:00,232.504,232.532,232.504,232.521,84000000.0
2007-03-27 13:40:00,232.515,232.515,231.627,232.349,56400000.0
2007-03-27 13:41:00,231.26,232.222,231.26,231.394,61700001.0
2007-03-27 13:42:00,232.199,232.336,231.614,232.336,28100000.0
2007-03-27 13:43:00,232.211,232.256,231.757,232.256,8500000.0
2007-03-27 13:44:00,232.523,232.531,232.514,232.527,52000000.0
2007-03-27 13:45:00,232.519,232.547,232.514,232.528,56300000.0
2007-03-27 13:46:00,232.538,232.56,232.538,232.56,39800000.0
2007-03-27 13:47:00,232.553,232.559,232.536,232.536,42400001.0
2007-03-27 13:48:00,232.56,232.625,232.56,232.61,54600000.0
2007-03-27 13:49:00,232.6,232.648,232.6,232.636,33000000.0
2007-03-27 13:50:00,232.596,232.604,232.565,232.58,45500000.0
2007-03-27 13:51:00,232.534,232.534,232.526,232.526,27599999.0
2007-03-27 13:52:00,232.199,232.268,231.761,232.268,17400000.0
2007-03-27 13:53:00,232.529,232.529,232.499,232.499,26700000.0
2007-03-27 13:54:00,232.524,232.524,232.503,232.506,47799999.0
2007-03-27 13:55:00,232.477,232.477,232.42,232.42,24800000.0
2007-03-27 13:56:00,232.139,232.373,231.711,232.373,43200000.0
2007-03-27 13:57:00,232.378,232.413,232.378,232.413,35399999.0
2007-03-27 13:58:00,232.412,232.412,232.383,232.402,33899999.0
2007-03-27 13:59:00,231.468,232.388,231.468,232.384,34200000.0
2007-03-27 14:00:00,232.394,232.403,232.373,232.39,93700000.0
2007-03-27 14:01:00,232.385,232.412,232.385,232.399,79600001.0
2007-03-27 14:02:00,232.423,232.423,231.3,231.3,27500000.0
2007-03-27 14:03:00,232.435,232.435,232.413,232.413,30200000.0
2007-03-27 14:04:00,232.436,232.46,232.432,232.46,52600000.0
2007-03-27 14:05:00,232.47,232.5,232.461,232.5,43500000.0
2007-03-27 14:06:00,232.274,232.312,231.553,232.312,32999999.0
2007-03-27 14:07:00,232.466,232.525,232.466,232.525,38300001.0
2007-03-27 14:08:00,232.511,232.531,232.507,232.512,56500000.0
2007-03-27 14:09:00,232.508,232.535,232.508,232.535,41900000.0
2007-03-27 14:10:00,232.538,232.551,232.521,232.551,34100000.0
2007-03-27 14:11:00,232.557,232.587,232.557,232.574,46899999.0
2007-03-27 14:12:00,232.565,232.625,232.55,232.59,39800000.0
2007-03-27 14:13:00,232.525,232.525,232.438,232.455,38700000.0
2007-03-27 14:14:00,232.479,232.507,232.479,232.496,41700001.0
2007-03-27 14:15:00,232.494,232.52,232.488,232.52,35500000.0
2007-03-27 14:16:00,232.539,232.572,232.539,232.556,17100000.0
2007-03-27 14:17:00,232.55,232.55,232.498,232.498,67099999.0
2007-03-27 14:18:00,232.501,232.501,232.476,232.478,51700000.0
2007-03-27 14:19:00,232.458,232.487,232.457,232.474,31100000.0
2007-03-27 14:20:00,232.478,232.484,232.463,232.471,33000000.0
2007-03-27 14:21:00,232.491,232.511,232.491,232.502,50200000.0
2007-03-27 14:22:00,232.505,232.505,232.454,232.46,57700001.0
2007-03-27 14:23:00,232.448,232.467,232.448,232.467,5600000.0
2007-03-27 14:24:00,232.492,232.492,231.654,232.27,46200000.0
2007-03-27 14:25:00,232.161,232.21,231.73,232.21,29200000.0
2007-03-27 14:26:00,232.463,232.463,232.457,232.457,6100000.0
2007-03-27 14:27:00,232.442,232.442,232.423,232.423,52600000.0
2007-03-27 14:28:00,232.408,232.408,232.367,232.367,20600000.0
2007-03-27 14:29:00,232.341,232.373,232.341,232.356,16700000.0
2007-03-27 14:30:00,232.363,232.392,232.342,232.392,30400000.0
2007-03-27 14:31:00,232.412,232.431,232.379,232.379,55200000.0
2007-03-27 14:32:00,232.361,232.361,232.342,232.345,44300000.0
2007-03-27 14:33:00,232.347,232.347,232.31,232.31,31200000.0
2007-03-27 14:34:00,232.289,232.289,232.227,232.238,85200000.0
2007-03-27 14:35:00,231.985,232.197,231.644,232.197,30100000.0
2007-03-27 14:36:00,232.171,232.182,232.145,232.182,44899999.0
2007-03-27 14:37:00,232.207,232.208,232.113,232.121,26400000.0
2007-03-27 14:38:00,232.103,232.103,232.06,232.096,16400000.0
2007-03-27 14:39:00,232.091,232.132,232.084,232.132,89399999.0
2007-03-27 14:40:00,232.124,232.127,232.107,232.123,41400000.0
2007-03-27 14:41:00,232.109,232.109,232.09,232.09,22200000.0
2007-03-27 14:42:00,232.11,232.151,232.11,232.151,64200002.0
2007-03-27 14:43:00,232.18,232.18,232.158,232.174,28000000.0
2007-03-27 14:44:00,231.955,232.153,231.631,232.153,39200000.0
2007-03-27 14:45:00,232.194,232.22,232.192,232.192,70000002.0
2007-03-27 14:46:00,232.185,232.224,232.185,232.216,22400000.0
2007-03-27 14:47:00,232.216,232.237,232.216,232.237,24300000.0
2007-03-27 14:48:00,232.235,232.253,232.231,232.241,83399999.0
2007-03-27 14:49:00,232.247,232.283,232.247,232.269,63000000.0
2007-03-27 14:50:00,232.279,232.284,232.249,232.272,40799999.0
2007-03-27 14:51:00,232.28,232.294,232.268,232.285,52400000.0
2007-03-27 14:52:00,232.303,232.325,232.3,232.323,47200000.0
2007-03-27 14:53:00,232.325,232.34,232.308,232.34,54800000.0
2007-03-27 14:54:00,232.087,232.193,231.586,232.193,63800001.0
2007-03-27 14:55:00,231.258,232.095,231.258,232.095,33500000.0
2007-03-27 14:56:00,232.342,232.373,232.335,232.346,67600000.0
2007-03-27 14:57:00,232.341,232.341,232.309,232.325,76100000.0
2007-03-27 14:58:00,232.288,232.288,232.234,232.234,14800000.0
2007-03-27 14:59:00,232.223,232.223,232.205,232.205,42299999.0
2007-03-27 15:00:00,232.199,232.207,232.189,232.189,15800000.0
2007-03-27 15:01:00,232.165,232.184,232.162,232.184,32400000.0
2007-03-27 15:02:00,232.198,232.198,232.158,232.158,43900000.0
2007-03-27 15:03:00,232.172,232.196,232.172,232.196,10300000.0
2007-03-27 15:04:00,232.226,232.306,232.222,232.285,44900000.0
2007-03-27 15:05:00,232.062,232.095,231.602,232.095,41900000.0
2007-03-27 15:06:00,232.263,232.276,232.245,232.258,50200000.0
2007-03-27 15:07:00,232.26,232.284,232.255,232.279,56500000.0
2007-03-27 15:08:00,232.278,232.278,232.253,232.268,20400000.0
2007-03-27 15:09:00,232.274,232.283,232.256,232.258,17600000.0
2007-03-27 15:10:00,232.247,232.268,232.24,232.246,31200000.0
2007-03-27 15:11:00,232.236,232.269,232.222,232.265,53700000.0
2007-03-27 15:12:00,232.267,232.306,232.267,232.288,24900000.0
2007-03-27 15:13:00,232.025,232.048,231.579,232.048,33799999.0
2007-03-27 15:14:00,232.212,232.226,232.163,232.163,35000000.0
2007-03-27 15:15:00,232.136,232.154,232.116,232.15,71100000.0
2007-03-27 15:16:00,232.156,232.173,232.145,232.165,93799999.0
2007-03-27 15:17:00,232.17,232.178,232.158,232.172,69200000.0
2007-03-27 15:18:00,232.178,232.214,232.178,232.209,45900000.0
2007-03-27 15:19:00,232.212,232.271,232.198,232.257,71700000.0
2007-03-27 15:20:00,232.274,232.274,232.248,232.253,48700001.0
2007-03-27 15:21:00,232.009,232.225,231.646,232.225,49800000.0
2007-03-27 15:22:00,232.208,232.208,232.142,232.153,40100000.0
2007-03-27 15:23:00,232.145,232.145,232.061,232.067,19600000.0
2007-03-27 15:24:00,232.084,232.096,232.062,232.08,67800001.0
2007-03-27 15:25:00,232.084,232.098,232.072,232.075,49300001.0
2007-03-27 15:26:00,231.971,231.971,231.478,231.943,25200000.0
2007-03-27 15:27:00,232.06,232.072,232.057,232.058,33200000.0
2007-03-27 15:28:00,232.079,232.087,232.057,232.057,20000000.0
2007-03-27 15:29:00,232.056,232.068,232.045,232.068,73200001.0
2007-03-27 15:30:00,232.059,232.091,232.014,232.014,36700000.0
2007-03-27 15:31:00,231.996,231.996,231.969,231.992,20400000.0
2007-03-27 15:32:00,231.962,232.005,231.962,231.994,32400000.0
2007-03-27 15:33:00,231.995,232.019,231.991,232.019,34400000.0
2007-03-27 15:34:00,232.006,232.006,231.924,231.924,11200000.0
2007-03-27 15:35:00,231.924,231.936,231.914,231.924,36200000.0
2007-03-27 15:36:00,231.916,231.916,231.875,231.875,19000000.0
2007-03-27 15:37:00,231.866,231.887,231.843,231.882,63200000.0
2007-03-27 15:38:00,231.887,231.93,231.887,231.93,33000000.0
2007-03-27 15:39:00,231.935,231.986,231.935,231.973,68600001.0
2007-03-27 15:40:00,231.975,231.976,231.891,231.904,54200000.0
2007-03-27 15:41:00,231.915,231.915,231.884,231.884,21400000.0
2007-03-27 15:42:00,231.865,231.871,231.85,231.864,57499999.0
2007-03-27 15:43:00,231.892,231.928,231.892,231.92,33500000.0
2007-03-27 15:44:00,231.933,231.941,231.898,231.919,66100000.0
2007-03-27 15:45:00,231.908,231.943,231.908,231.918,41100001.0
2007-03-27 15:46:00,231.909,231.943,231.908,231.918,67200000.0
2007-03-27 15:47:00,231.902,231.92,231.876,231.887,36400000.0
2007-03-27 15:48:00,231.902,231.985,231.902,231.98,48000000.0
2007-03-27 15:49:00,231.974,232.008,231.974,232.002,45800000.0
2007-03-27 15:50:00,231.996,232.002,231.979,231.979,35900000.0
2007-03-27 15:51:00,231.979,232.0,231.978,231.985,49200000.0
2007-03-27 15:52:00,231.992,231.999,231.98,231.99,72599998.0
2007-03-27 15:53:00,231.98,231.989,231.951,231.958,47800000.0
2007-03-27 15:54:00,231.952,231.965,231.95,231.962,69400000.0
2007-03-27 15:55:00,231.973,232.0,231.962,232.0,47100000.0
2007-03-27 15:56:00,232.003,232.016,231.969,231.973,61300000.0
2007-03-27 15:57:00,231.984,231.999,231.969,231.991,92499999.0
2007-03-27 15:58:00,231.99,232.019,231.99,232.019,65900000.0
2007-03-27 15:59:00,231.975,231.976,231.942,231.942,32600000.0
2007-03-27 16:00:00,231.89,231.964,231.886,231.932,38900000.0
2007-03-27 16:01:00,231.908,232.016,231.908,231.927,75800000.0
2007-03-27 16:02:00,231.87,231.91,231.853,231.902,49200000.0
2007-03-27 16:03:00,231.891,231.94,231.891,231.939,43800000.0
2007-03-27 16:04:00,231.954,232.012,231.954,231.998,48000000.0
2007-03-27 16:05:00,232.023,232.023,231.963,231.987,52900000.0
2007-03-27 16:06:00,232.007,232.015,231.979,231.993,78799999.0
2007-03-27 16:07:00,231.98,232.002,231.953,231.953,30400000.0
2007-03-27 16:08:00,231.951,231.951,231.911,231.912,101900003.0
2007-03-27 16:09:00,231.915,231.93,231.878,231.878,67800000.0
2007-03-27 16:10:00,231.835,231.843,231.78,231.78,45400000.0
2007-03-27 16:11:00,231.766,231.766,231.73,231.73,39499999.0
2007-03-27 16:12:00,231.78,231.817,231.74,231.775,46200000.0
2007-03-27 16:13:00,231.787,231.832,231.772,231.782,40200000.0
2007-03-27 16:14:00,231.602,231.602,231.569,231.598,26300000.0
2007-03-27 16:15:00,231.576,231.597,231.564,231.597,64400001.0
2007-03-27 16:16:00,231.618,231.67,231.618,231.667,33100000.0
2007-03-27 16:17:00,231.682,231.744,231.682,231.734,56000000.0
2007-03-27 16:18:00,231.733,231.783,231.721,231.783,72300000.0
2007-03-27 16:19:00,231.777,231.824,231.764,231.822,28600000.0
2007-03-27 16:20:00,231.82,231.887,231.82,231.861,75000000.0
2007-03-27 16:21:00,231.864,231.868,231.829,231.835,46900000.0
2007-03-27 16:22:00,231.854,231.871,231.833,231.845,30700000.0
2007-03-27 16:23:00,231.835,231.898,231.815,231.89,63500000.0
2007-03-27 16:24:00,231.89,231.951,231.883,231.934,41600000.0
2007-03-27 16:25:00,231.925,231.925,231.888,231.901,58400000.0
2007-03-27 16:26:00,231.878,231.878,231.82,231.82,23900000.0
2007-03-27 16:27:00,231.791,231.794,231.765,231.775,50800000.0
2007-03-27 16:28:00,231.757,231.823,231.757,231.81,71500000.0
2007-03-27 16:29:00,231.786,231.795,231.773,231.795,50500000.0
2007-03-27 16:30:00,231.785,231.785,231.727,231.754,80199998.0
2007-03-27 16:31:00,231.736,231.736,231.588,231.591,36500000.0
2007-03-27 16:32:00,231.577,231.577,231.503,231.523,46000000.0
2007-03-27 16:33:00,231.547,231.574,231.547,231.565,44199999.0
2007-03-27 16:34:00,231.495,231.503,231.375,231.485,35500000.0
2007-03-27 16:35:00,231.464,231.464,231.442,231.457,31500000.0
2007-03-27 16:36:00,231.443,231.538,231.443,231.534,69500000.0
2007-03-27 16:37:00,231.564,231.58,231.558,231.58,9100000.0
2007-03-27 16:38:00,231.651,231.651,231.628,231.645,56500000.0
2007-03-27 16:39:00,231.626,231.666,231.611,231.628,72800000.0
2007-03-27 16:40:00,231.595,231.637,231.595,231.635,35600000.0
2007-03-27 16:41:00,231.604,231.627,231.602,231.626,31300000.0
2007-03-27 16:42:00,231.637,231.655,231.605,231.652,34500000.0
2007-03-27 16:43:00,231.691,231.746,231.691,231.727,30100000.0
2007-03-27 16:44:00,231.724,231.724,231.692,231.692,30600000.0
2007-03-27 16:45:00,231.695,231.711,231.678,231.697,30400000.0
2007-03-27 16:46:00,231.693,231.694,231.66,231.673,65500002.0
2007-03-27 16:47:00,231.685,231.721,231.685,231.708,67300000.0
2007-03-27 16:48:00,231.696,231.696,231.656,231.663,86599998.0
2007-03-27 16:49:00,231.66,231.709,231.651,231.697,82800001.0
2007-03-27 16:50:00,231.575,231.692,231.433,231.671,55200000.0
2007-03-27 16:51:00,231.676,231.704,231.676,231.697,37100000.0
2007-03-27 16:52:00,231.688,231.726,231.688,231.71,74799999.0
2007-03-27 16:53:00,231.75,231.758,231.738,231.747,77099999.0
2007-03-27 16:54:00,231.767,231.8,231.762,231.762,19800000.0
2007-03-27 16:55:00,231.76,231.832,231.76,231.797,37900000.0
2007-03-27 16:56:00,231.771,231.788,231.767,231.773,48000000.0
2007-03-27 16:57:00,231.737,231.737,231.678,231.683,32000000.0
2007-03-27 16:58:00,231.706,231.711,231.686,231.705,57400000.0
2007-03-27 16:59:00,231.702,231.759,231.702,231.728,43899999.0
2007-03-27 17:00:00,231.737,231.737,231.415,231.671,80800000.0
2007-03-27 17:01:00,231.728,231.728,231.696,231.706,35400000.0
2007-03-27 17:02:00,231.738,231.738,231.7,231.7,48300000.0
2007-03-27 17:03:00,231.695,231.728,231.688,231.727,49000000.0
2007-03-27 17:04:00,231.63,231.648,231.37,231.648,34800000.0
2007-03-27 17:05:00,231.701,231.702,231.682,231.688,40700000.0
2007-03-27 17:06:00,231.693,231.729,231.692,231.729,22400000.0
2007-03-27 17:07:00,231.729,231.742,231.684,231.684,32100001.0
2007-03-27 17:08:00,231.688,231.714,231.68,231.707,86500000.0
2007-03-27 17:09:00,231.681,231.681,231.649,231.649,10200000.0
2007-03-27 17:10:00,231.674,231.685,231.621,231.678,44400000.0
2007-03-27 17:11:00,231.715,231.751,231.709,231.751,46600000.0
2007-03-27 17:12:00,231.752,231.78,231.74,231.74,82599999.0
2007-03-27 17:13:00,231.745,231.77,231.745,231.77,42500000.0
2007-03-27 17:14:00,231.628,231.628,231.278,231.286,32700000.0
2007-03-27 17:15:00,231.764,231.773,231.736,231.756,70500000.0
2007-03-27 17:16:00,231.728,231.728,231.688,231.688,27899999.0
2007-03-27 17:17:00,231.654,231.689,231.654,231.656,13500000.0
2007-03-27 17:18:00,231.676,231.688,231.659,231.662,57400000.0
2007-03-27 17:19:00,231.679,231.695,231.648,231.675,96700001.0
2007-03-27 17:20:00,231.66,231.67,231.634,231.655,77900001.0
2007-03-27 17:21:00,231.562,231.63,231.427,231.622,58099999.0
2007-03-27 17:22:00,231.602,231.602,231.562,231.562,60700000.0
2007-03-27 17:23:00,231.563,231.595,231.548,231.584,60300000.0
2007-03-27 17:24:00,231.617,231.621,231.608,231.612,63300000.0
2007-03-27 17:25:00,231.586,231.62,231.586,231.62,27600000.0
2007-03-27 17:26:00,231.63,231.64,231.588,231.607,40300000.0
2007-03-27 17:27:00,231.583,231.583,231.539,231.543,62400000.0
2007-03-27 17:28:00,231.546,231.575,231.539,231.575,29600000.0
2007-03-27 17:29:00,231.559,231.597,231.559,231.571,67800000.0
2007-03-27 17:30:00,231.557,231.589,231.542,231.567,73199999.0
2007-03-27 17:31:00,231.557,231.573,231.527,231.573,81300000.0
2007-03-27 17:32:00,231.584,231.595,231.522,231.551,31900000.0
2007-03-27 17:33:00,231.58,231.645,231.562,231.645,56500001.0
2007-03-27 17:34:00,231.656,231.656,231.605,231.64,49400001.0
2007-03-27 17:35:00,231.644,231.651,231.624,231.624,47600001.0
2007-03-27 17:36:00,231.628,231.66,231.628,231.641,21000000.0
2007-03-27 17:37:00,231.639,231.652,231.632,231.634,48100000.0
2007-03-27 17:38:00,231.619,231.667,231.619,231.655,41100000.0
2007-03-27 17:39:00,231.595,231.595,231.267,231.267,33000000.0
2007-03-27 17:40:00,231.542,231.634,231.377,231.634,15000000.0
2007-03-27 17:41:00,231.707,231.707,231.672,231.69,90800000.0
2007-03-27 17:42:00,231.71,231.71,231.677,231.677,24300000.0
2007-03-27 17:43:00,231.673,231.705,231.673,231.697,96500001.0
2007-03-27 17:44:00,231.593,231.691,231.398,231.691,47900000.0
2007-03-27 17:45:00,231.749,231.764,231.745,231.755,70599999.0
2007-03-27 17:46:00,231.762,231.788,231.741,231.777,51700000.0
2007-03-27 17:47:00,231.794,231.819,231.783,231.783,64500001.0
2007-03-27 17:48:00,231.761,231.761,231.761,231.761,12700000.0
2007-03-27 17:49:00,231.734,231.744,231.708,231.708,65700000.0
2007-03-27 17:50:00,231.714,231.729,231.708,231.708,34700000.0
2007-03-27 17:51:00,231.707,231.725,231.705,231.71,29800000.0
2007-03-27 17:52:00,231.695,231.695,231.388,231.591,65000000.0
2007-03-27 17:53:00,231.642,231.657,231.639,231.648,74099999.0
2007-03-27 17:54:00,231.639,231.639,231.608,231.608,52700001.0
2007-03-27 17:55:00,231.613,231.639,231.596,231.639,21200000.0
2007-03-27 17:56:00,231.652,231.678,231.651,231.653,46200000.0
2007-03-27 17:57:00,231.55,231.579,231.311,231.311,67699999.0
2007-03-27 17:58:00,231.665,231.665,231.598,231.598,43100000.0
2007-03-27 17:59:00,231.594,231.634,231.587,231.617,80799999.0
2007-03-27 18:00:00,231.61,231.62,231.602,231.615,46800000.0
2007-03-27 18:01:00,231.602,231.602,231.527,231.527,20700000.0
2007-03-27 18:02:00,231.507,231.515,231.481,231.511,65200000.0
2007-03-27 18:03:00,231.35,231.479,231.35,231.479,48800000.0
2007-03-27 18:04:00,231.47,231.536,231.376,231.522,45700000.0
2007-03-27 18:05:00,231.515,231.532,231.503,231.512,73700000.0
2007-03-27 18:06:00,231.44,231.541,231.36,231.541,32500000.0
2007-03-27 18:07:00,231.521,231.534,231.519,231.529,41100000.0
2007-03-27 18:08:00,231.536,231.566,231.535,231.566,27300000.0
2007-03-27 18:09:00,231.554,231.554,231.521,231.535,58099998.0
2007-03-27 18:10:00,231.536,231.572,231.536,231.539,35900000.0
2007-03-27 18:11:00,231.545,231.567,231.545,231.555,22200000.0
2007-03-27 18:12:00,231.27,231.565,231.27,231.56,46400000.0
2007-03-27 18:13:00,231.5,231.515,231.354,231.515,56300000.0
2007-03-27 18:14:00,231.565,231.565,231.358,231.524,88700001.0
2007-03-27 18:15:00,231.573,231.575,231.547,231.567,63499999.0
2007-03-27 18:16:00,231.272,231.547,231.272,231.547,24300000.0
2007-03-27 18:17:00,231.523,231.577,231.339,231.577,64699999.0
2007-03-27 18:18:00,231.53,231.58,231.365,231.58,39699999.0
2007-03-27 18:19:00,231.593,231.642,231.593,231.628,57600000.0
2007-03-27 18:20:00,231.611,231.625,231.605,231.618,84799999.0
2007-03-27 18:21:00,231.612,231.626,231.599,231.6,56900000.0
2007-03-27 18:22:00,231.575,231.612,231.569,231.612,33700000.0
2007-03-27 18:23:00,231.521,231.591,231.365,231.591,36300000.0
2007-03-27 18:24:00,231.65,231.65,231.367,231.613,62500000.0
2007-03-27 18:25:00,231.653,231.66,231.612,231.612,55400000.0
2007-03-27 18:26:00,231.614,231.63,231.609,231.618,49700000.0
2007-03-27 18:27:00,231.527,231.592,231.403,231.592,47100000.0
2007-03-27 18:28:00,231.617,231.63,231.617,231.619,92399999.0
2007-03-27 18:29:00,231.63,231.653,231.621,231.634,47400000.0
2007-03-27 18:30:00,231.549,231.655,231.413,231.654,54200000.0
2007-03-27 18:31:00,231.545,231.658,231.417,231.655,60900000.0
2007-03-27 18:32:00,231.613,231.613,231.272,231.281,38400000.0
2007-03-27 18:33:00,231.592,231.592,231.565,231.588,41000000.0
2007-03-27 18:34:00,231.547,231.547,231.266,231.266,74200001.0
2007-03-27 18:35:00,231.599,231.616,231.595,231.595,53000000.0
2007-03-27 18:36:00,231.518,231.555,231.411,231.555,23800000.0
2007-03-27 18:37:00,231.634,231.647,231.282,231.282,43400000.0
2007-03-27 18:38:00,231.63,231.649,231.603,231.603,43000000.0
2007-03-27 18:39:00,231.626,231.63,231.371,231.371,36300001.0
2007-03-27 18:40:00,231.372,231.582,231.372,231.582,40900000.0
2007-03-27 18:41:00,231.644,231.644,231.629,231.631,20400000.0
2007-03-27 18:42:00,231.64,231.641,231.332,231.332,23000000.0
2007-03-27 18:43:00,231.537,231.607,231.393,231.607,39000001.0
2007-03-27 18:44:00,231.565,231.565,231.272,231.272,43100000.0
2007-03-27 18:45:00,231.56,231.575,231.327,231.327,48700001.0
2007-03-27 18:46:00,231.642,231.642,231.35,231.35,18800000.0
2007-03-27 18:47:00,231.555,231.556,231.331,231.331,65099999.0
2007-03-27 18:48:00,231.368,231.495,231.28,231.28,100999999.0
2007-03-27 18:49:00,231.64,231.648,231.319,231.319,42699999.0
2007-03-27 18:50:00,231.372,231.566,231.372,231.566,7800000.0
2007-03-27 18:51:00,231.567,231.567,231.272,231.28,48600001.0
2007-03-27 18:52:00,231.555,231.57,231.421,231.57,24800000.0
2007-03-27 18:53:00,231.665,231.665,231.274,231.275,64500001.0
2007-03-27 18:54:00,231.552,231.665,231.419,231.665,54000000.0
2007-03-27 18:55:00,231.667,231.689,231.66,231.688,74300000.0
2007-03-27 18:56:00,231.681,231.699,231.674,231.689,43300000.0
2007-03-27 18:57:00,231.578,231.684,231.427,231.678,59600000.0
2007-03-27 18:58:00,231.583,231.64,231.396,231.64,38300000.0
2007-03-27 18:59:00,231.717,231.719,231.707,231.707,27000000.0
2007-03-27 19:00:00,231.693,231.693,231.28,231.28,46200000.0
2007-03-27 19:01:00,231.6,231.6,231.345,231.345,52100000.0
2007-03-27 19:02:00,231.708,231.719,231.702,231.702,35800000.0
2007-03-27 19:03:00,231.716,231.716,231.692,231.695,50700000.0
2007-03-27 19:04:00,231.38,231.607,231.38,231.607,41400000.0
2007-03-27 19:05:00,231.692,231.711,231.688,231.692,92900000.0
2007-03-27 19:06:00,231.705,231.74,231.705,231.73,44200000.0
2007-03-27 19:07:00,231.603,231.691,231.398,231.691,25500000.0
2007-03-27 19:08:00,231.773,231.773,231.437,231.693,73999999.0
2007-03-27 19:09:00,231.776,231.792,231.767,231.779,29900000.0
2007-03-27 19:10:00,231.784,231.803,231.784,231.8,15400000.0
2007-03-27 19:11:00,231.652,231.72,231.428,231.72,24200000.0
2007-03-27 19:12:00,231.784,231.799,231.784,231.798,18600000.0
2007-03-27 19:13:00,231.804,231.804,231.417,231.742,40700000.0
2007-03-27 19:14:00,231.272,231.778,231.272,231.778,31800000.0
2007-03-27 19:15:00,231.4,231.777,231.4,231.758,39700000.0
2007-03-27 19:16:00,231.635,231.763,231.457,231.763,45500000.0
2007-03-27 19:17:00,231.275,231.659,231.275,231.659,18400000.0
2007-03-27 19:18:00,231.28,231.728,231.279,231.728,36500000.0
2007-03-27 19:19:00,231.7,231.7,231.272,231.275,26700000.0
2007-03-27 19:20:00,231.711,231.711,231.407,231.407,11500000.0
2007-03-27 19:21:00,231.69,231.85,231.512,231.842,38700000.0
2007-03-27 19:22:00,231.713,231.717,231.441,231.717,47400001.0
2007-03-27 19:23:00,231.83,231.836,231.293,231.293,21500000.0
2007-03-27 19:24:00,231.848,231.871,231.848,231.871,41600000.0
2007-03-27 19:25:00,231.763,231.763,231.407,231.745,77300001.0
2007-03-27 19:26:00,231.273,231.822,231.273,231.822,32500000.0
2007-03-27 19:27:00,231.687,231.807,231.48,231.798,46900000.0
2007-03-27 19:28:00,231.802,231.802,231.403,231.731,43400000.0
2007-03-27 19:29:00,231.804,231.812,231.786,231.803,55700000.0
2007-03-27 19:30:00,231.797,231.815,231.791,231.808,24200000.0
2007-03-27 19:31:00,231.796,231.825,231.788,231.813,49700000.0
2007-03-27 19:32:00,231.828,231.861,231.817,231.843,60900001.0
2007-03-27 19:33:00,231.424,231.743,231.424,231.743,53900000.0
2007-03-27 19:34:00,231.717,231.778,231.45,231.778,28999999.0
2007-03-27 19:35:00,231.274,231.806,231.262,231.806,51400000.0
2007-03-27 19:36:00,231.728,231.728,231.293,231.293,22300000.0
2007-03-27 19:37:00,231.797,231.797,231.421,231.796,56700000.0
2007-03-27 19:38:00,231.895,231.895,231.879,231.892,51499999.0
2007-03-27 19:39:00,231.905,231.905,231.277,231.277,43000000.0
2007-03-27 19:40:00,231.898,231.899,231.89,231.899,25900000.0
2007-03-27 19:41:00,231.757,231.835,231.448,231.835,38700000.0
2007-03-27 19:42:00,231.275,231.93,231.275,231.93,42500000.0
2007-03-27 19:43:00,231.836,231.836,231.423,231.781,54200000.0
2007-03-27 19:44:00,231.382,231.892,231.382,231.886,44700000.0
2007-03-27 19:45:00,231.884,231.896,231.884,231.896,8000000.0
2007-03-27 19:46:00,231.735,231.786,231.47,231.786,25100000.0
2007-03-27 19:47:00,231.769,231.769,231.384,231.384,44500001.0
2007-03-27 19:48:00,231.896,231.896,231.882,231.882,33100000.0
2007-03-27 19:49:00,231.725,231.725,231.27,231.27,60999999.0
2007-03-27 19:50:00,231.726,231.726,231.301,231.301,28700000.0
2007-03-27 19:51:00,231.885,231.885,231.296,231.296,43000000.0
2007-03-27 19:52:00,231.885,231.885,231.855,231.855,31000000.0
2007-03-27 19:53:00,231.855,231.855,231.416,231.82,44100000.0
2007-03-27 19:54:00,231.875,231.888,231.863,231.87,57600000.0
2007-03-27 19:55:00,231.42,231.69,231.374,231.374,54600000.0
2007-03-27 19:56:00,231.275,231.694,231.275,231.387,50600000.0
2007-03-27 19:57:00,231.769,231.788,231.409,231.788,41900000.0
2007-03-27 19:58:00,231.41,231.628,231.273,231.273,91700001.0
2007-03-27 19:59:00,231.718,231.807,231.448,231.807,36600000.0
2007-03-27 20:00:00,231.728,231.765,231.461,231.765,36300000.0
2007-03-27 20:01:00,231.865,231.865,231.453,231.765,44900000.0
2007-03-27 20:02:00,231.715,231.76,231.446,231.76,36700000.0
2007-03-27 20:03:00,231.373,231.84,231.373,231.82,22700000.0
2007-03-27 20:04:00,231.69,231.772,231.425,231.772,68100001.0
2007-03-27 20:05:00,231.854,231.854,231.829,231.829,23400000.0
2007-03-27 20:06:00,231.68,231.68,231.372,231.372,40299999.0
2007-03-27 20:07:00,231.41,231.661,231.364,231.364,53100000.0
2007-03-27 20:08:00,231.687,231.687,231.361,231.361,36100000.0
2007-03-27 20:09:00,231.677,231.677,231.362,231.362,51000000.0
2007-03-27 20:10:00,231.819,231.824,231.817,231.82,32700000.0
2007-03-27 20:11:00,231.68,231.685,231.487,231.685,42200000.0
2007-03-27 20:12:00,231.685,231.687,231.438,231.687,42499999.0
2007-03-27 20:13:00,231.786,231.786,231.749,231.75,74600000.0
2007-03-27 20:14:00,231.64,231.641,231.445,231.641,30100000.0
2007-03-27 20:15:00,231.748,231.781,231.748,231.781,42600000.0
2007-03-27 20:16:00,231.643,231.668,231.436,231.668,27100000.0
2007-03-27 20:17:00,231.757,231.781,231.757,231.768,53100000.0
2007-03-27 20:18:00,231.642,231.653,231.343,231.343,71999999.0
2007-03-27 20:19:00,231.689,231.689,231.355,231.355,10700000.0
2007-03-27 20:20:00,231.782,231.788,231.762,231.781,37900000.0
2007-03-27 20:21:00,231.78,231.785,231.764,231.768,9400000.0
2007-03-27 20:22:00,231.775,231.783,231.765,231.765,21300000.0
2007-03-27 20:23:00,231.637,231.683,231.462,231.683,46299999.0
2007-03-27 20:24:00,231.65,231.654,231.463,231.654,52899998.0
2007-03-27 20:25:00,231.398,231.652,231.398,231.652,31400000.0
2007-03-27 20:26:00,231.66,231.66,231.387,231.387,53700000.0
2007-03-27 20:27:00,231.265,231.772,231.265,231.772,73099998.0
2007-03-27 20:28:00,231.263,231.767,231.263,231.767,28400000.0
2007-03-27 20:29:00,231.768,231.775,231.753,231.763,75200000.0
2007-03-27 20:30:00,231.698,231.71,231.39,231.71,82700000.0
2007-03-27 20:31:00,231.283,231.752,231.283,231.752,69300000.0
2007-03-27 20:32:00,231.753,231.753,231.319,231.319,35900000.0
2007-03-27 20:33:00,231.635,231.711,231.39,231.711,33000000.0
2007-03-27 20:34:00,231.655,231.655,231.385,231.385,21500000.0
2007-03-27 20:35:00,231.692,231.692,231.355,231.355,41500000.0
2007-03-27 20:36:00,231.776,231.787,231.763,231.763,53099999.0
2007-03-27 20:37:00,231.76,231.76,231.465,231.644,36700000.0
2007-03-27 20:38:00,231.755,231.757,231.42,231.655,35500000.0
2007-03-27 20:39:00,231.62,231.665,231.416,231.665,23200000.0
2007-03-27 20:40:00,231.608,231.69,231.397,231.69,43000000.0
2007-03-27 20:41:00,231.747,231.775,231.741,231.76,92200000.0
2007-03-27 20:42:00,231.658,231.658,231.431,231.658,41300000.0
2007-03-27 20:43:00,231.748,231.754,231.356,231.356,46699999.0
2007-03-27 20:44:00,231.386,231.565,231.274,231.274,112299999.0
2007-03-27 20:45:00,231.724,231.75,231.724,231.738,55000000.0
2007-03-27 20:46:00,231.738,231.759,231.358,231.358,68600001.0
2007-03-27 20:47:00,231.326,231.64,231.326,231.347,35000001.0
2007-03-27 20:48:00,231.388,231.576,231.366,231.366,13900000.0
2007-03-27 20:49:00,231.272,231.703,231.272,231.703,35800000.0
2007-03-27 20:50:00,231.407,231.724,231.379,231.724,52399999.0
2007-03-27 20:51:00,231.639,231.639,231.271,231.275,37500000.0
2007-03-27 20:52:00,231.634,231.634,231.391,231.391,72800001.0
2007-03-27 20:53:00,231.28,231.649,231.28,231.334,37000000.0
2007-03-27 20:54:00,231.66,231.664,231.341,231.341,60499998.0
2007-03-27 20:55:00,231.806,231.825,231.805,231.805,57400000.0
2007-03-27 20:56:00,231.665,231.814,231.468,231.797,37600000.0
2007-03-27 20:57:00,231.273,231.789,231.273,231.785,47100000.0
2007-03-27 20:58:00,231.797,231.822,231.794,231.797,36800000.0
2007-03-27 20:59:00,231.799,231.827,231.799,231.815,38800000.0
2007-03-27 21:00:00,231.816,231.828,231.792,231.792,57000000.0
2007-03-27 21:01:00,231.408,231.799,231.408,231.799,34600000.0
2007-03-27 21:02:00,231.415,231.654,231.348,231.348,22700000.0
2007-03-27 21:03:00,231.788,231.788,231.787,231.787,7600000.0
2007-03-27 21:04:00,231.268,231.705,231.268,231.705,78500000.0
2007-03-27 21:05:00,231.805,231.808,231.788,231.799,60099999.0
2007-03-27 21:06:00,231.658,231.67,231.331,231.331,37200000.0
2007-03-27 21:07:00,231.793,231.793,231.761,231.761,20700000.0
2007-03-27 21:08:00,231.359,231.687,231.359,231.687,45800000.0
2007-03-27 21:09:00,231.755,231.755,231.27,231.27,92799998.0
2007-03-27 21:10:00,231.761,231.769,231.753,231.766,42300000.0
2007-03-27 21:11:00,231.78,231.78,231.424,231.727,43300000.0
2007-03-27 21:12:00,231.586,231.586,231.459,231.459,7200000.0
2007-03-27 21:13:00,231.65,231.651,231.475,231.651,33599999.0
2007-03-27 21:14:00,231.776,231.79,231.765,231.782,55200000.0
2007-03-27 21:15:00,231.658,231.718,231.426,231.718,48500000.0
2007-03-27 21:16:00,231.4,231.584,231.276,231.283,82000002.0
2007-03-27 21:17:00,231.27,231.664,231.27,231.345,38700000.0
2007-03-27 21:18:00,231.79,231.804,231.751,231.778,63700000.0
2007-03-27 21:19:00,231.403,231.628,231.352,231.352,56299999.0
2007-03-27 21:20:00,231.413,231.598,231.27,231.27,21300000.0
2007-03-27 21:21:00,231.395,231.593,231.395,231.398,32000000.0
2007-03-27 21:22:00,231.348,231.792,231.348,231.792,41100000.0
2007-03-27 21:23:00,231.4,231.626,231.357,231.357,32200000.0
2007-03-27 21:24:00,231.258,231.811,231.258,231.811,30200000.0
2007-03-27 21:25:00,231.716,231.716,231.38,231.698,62300000.0
2007-03-27 21:26:00,231.635,231.635,231.267,231.267,48200001.0
2007-03-27 21:27:00,231.27,231.717,231.27,231.714,41400000.0
2007-03-27 21:28:00,231.71,231.71,231.398,231.643,51399999.0
2007-03-27 21:29:00,231.603,231.633,231.386,231.633,52400000.0
2007-03-27 21:30:00,231.703,231.711,231.344,231.344,33900000.0
2007-03-27 21:31:00,231.695,231.695,231.671,231.68,44300000.0
2007-03-27 21:32:00,231.575,231.672,231.376,231.672,67500000.0
2007-03-27 21:33:00,231.728,231.728,231.698,231.717,25599999.0
2007-03-27 21:34:00,231.56,231.56,231.428,231.428,5600000.0
2007-03-27 21:35:00,231.722,231.73,231.711,231.711,40699999.0
2007-03-27 21:36:00,231.272,231.589,231.272,231.335,84300000.0
2007-03-27 21:37:00,231.72,231.72,231.386,231.677,55600000.0
2007-03-27 21:38:00,231.714,231.743,231.714,231.717,25000000.0
2007-03-27 21:39:00,231.615,231.615,231.376,231.376,7800000.0
2007-03-27 21:40:00,231.612,231.612,231.437,231.604,11800000.0
2007-03-27 21:41:00,231.714,231.722,231.709,231.716,78100000.0
2007-03-27 21:42:00,231.283,231.701,231.283,231.701,67800000.0
2007-03-27 21:43:00,231.369,231.588,231.331,231.331,41400000.0
2007-03-27 21:44:00,231.713,231.727,231.323,231.323,35400000.0
2007-03-27 21:45:00,231.608,231.608,231.284,231.284,26200000.0
2007-03-27 21:46:00,231.619,231.677,231.375,231.677,47100000.0
2007-03-27 21:47:00,231.681,231.681,231.375,231.647,48600000.0
2007-03-27 21:48:00,231.605,231.726,231.446,231.713,58800000.0
2007-03-27 21:49:00,231.585,231.698,231.441,231.698,61500000.0
2007-03-27 21:50:00,231.583,231.718,231.447,231.718,37999999.0
2007-03-27 21:51:00,231.267,231.72,231.267,231.714,95600001.0
2007-03-27 21:52:00,231.267,231.606,231.267,231.606,42200000.0
2007-03-27 21:53:00,231.593,231.728,231.44,231.728,65700001.0
2007-03-27 21:54:00,231.375,231.582,231.345,231.345,52400000.0
2007-03-27 21:55:00,231.436,231.559,231.436,231.559,8400000.0
2007-03-27 21:56:00,231.618,231.618,231.444,231.612,27800000.0
2007-03-27 21:57:00,231.631,231.663,231.356,231.663,32300000.0
2007-03-27 21:58:00,231.602,231.619,231.445,231.619,22800000.0
2007-03-27 21:59:00,231.385,231.657,231.385,231.655,15800000.0
2007-03-27 22:00:00,231.661,231.661,231.609,231.609,42200001.0
2007-03-27 22:01:00,231.365,231.484,231.336,231.336,54900000.0
2007-03-27 22:02:00,231.542,231.542,231.272,231.272,20800000.0
2007-03-27 22:03:00,231.357,231.507,231.314,231.314,36600000.0
2007-03-27 22:04:00,231.538,231.542,231.358,231.542,21000000.0
2007-03-27 22:05:00,231.358,231.501,231.322,231.322,57300001.0
2007-03-27 22:06:00,231.267,231.521,231.267,231.299,56700000.0
2007-03-27 22:07:00,231.53,231.557,231.365,231.557,44900000.0
2007-03-27 22:08:00,231.556,231.556,231.329,231.329,22700000.0
2007-03-27 22:09:00,231.532,231.532,231.305,231.305,42599999.0
2007-03-27 22:10:00,231.305,231.521,231.305,231.32,54200000.0
2007-03-27 22:11:00,231.582,231.587,231.568,231.587,43700000.0
2007-03-27 22:12:00,231.551,231.551,231.344,231.527,30400000.0
2007-03-27 22:13:00,231.572,231.572,231.34,231.34,18500000.0
2007-03-27 22:14:00,231.574,231.609,231.574,231.588,75499999.0
2007-03-27 22:15:00,231.591,231.591,231.573,231.585,39000000.0
2007-03-27 22:16:00,231.595,231.595,231.59,231.59,23800000.0
2007-03-27 22:17:00,231.553,231.553,231.334,231.527,52100000.0
2007-03-27 22:18:00,231.497,231.497,231.266,231.266,51100000.0
2007-03-27 22:19:00,231.575,231.575,231.268,231.268,33700000.0
2007-03-27 22:20:00,231.577,231.577,231.352,231.525,58599999.0
2007-03-27 22:21:00,231.565,231.565,231.359,231.514,53199999.0
2007-03-27 22:22:00,231.356,231.574,231.339,231.574,64399999.0
2007-03-27 22:23:00,231.363,231.5,231.324,231.324,46100000.0
2007-03-27 22:24:00,231.273,231.536,231.273,231.312,61699998.0
2007-03-27 22:25:00,231.542,231.542,231.267,231.267,40500000.0
2007-03-27 22:26:00,231.377,231.492,231.346,231.346,46299999.0
2007-03-27 22:27:00,231.311,231.615,231.311,231.613,73500001.0
2007-03-27 22:28:00,231.613,231.613,231.356,231.356,31199999.0
2007-03-27 22:29:00,231.268,231.578,231.268,231.578,43000000.0
2007-03-27 22:30:00,231.363,231.535,231.332,231.332,49400001.0
2007-03-27 22:31:00,231.544,231.544,231.277,231.277,7800000.0
2007-03-27 22:32:00,231.658,231.658,231.638,231.638,18000000.0
2007-03-27 22:33:00,231.314,231.621,231.314,231.616,40600000.0
2007-03-27 22:34:00,231.355,231.486,231.278,231.278,31000000.0
2007-03-27 22:35:00,231.61,231.615,231.61,231.615,3200000.0
2007-03-27 22:36:00,231.523,231.641,231.37,231.641,27200000.0
2007-03-27 22:37:00,231.695,231.695,231.409,231.62,51400001.0
2007-03-27 22:38:00,231.279,231.63,231.267,231.63,75200000.0
2007-03-27 22:39:00,231.588,231.617,231.375,231.617,29900000.0
2007-03-27 22:40:00,231.688,231.688,231.426,231.574,40200000.0
2007-03-27 22:41:00,231.566,231.606,231.392,231.606,56400000.0
2007-03-27 22:42:00,231.368,231.517,231.352,231.352,33900000.0
2007-03-27 22:43:00,231.27,231.591,231.27,231.591,19900000.0
2007-03-27 22:44:00,231.59,231.59,231.371,231.371,6900000.0
2007-03-27 22:45:00,231.687,231.687,231.281,231.286,66200000.0
2007-03-27 22:46:00,231.263,231.539,231.263,231.339,59900001.0
2007-03-27 22:47:00,231.655,231.668,231.285,231.285,65600000.0
2007-03-27 22:48:00,231.263,231.673,231.263,231.673,54000000.0
2007-03-27 22:49:00,231.568,231.635,231.413,231.628,58500000.0
2007-03-27 22:50:00,231.383,231.576,231.383,231.576,93000000.0
2007-03-27 22:51:00,231.555,231.555,231.33,231.33,56400000.0
2007-03-27 22:52:00,231.635,231.638,231.624,231.625,38600000.0
2007-03-27 22:53:00,231.643,231.659,231.61,231.61,77000000.0
2007-03-27 22:54:00,231.375,231.502,231.375,231.502,38800000.0
2007-03-27 22:55:00,231.565,231.568,231.493,231.539,57300001.0
2007-03-27 22:56:00,231.551,231.555,231.511,231.542,49800000.0
2007-03-27 22:57:00,231.54,231.54,231.281,231.281,45400000.0
2007-03-27 22:58:00,231.512,231.512,231.315,231.315,24400000.0
2007-03-27 22:59:00,231.517,231.542,231.516,231.542,18700000.0
2007-03-27 23:00:00,231.543,231.567,231.539,231.551,34300000.0
2007-03-27 23:01:00,231.342,231.465,231.332,231.465,46700001.0
2007-03-27 23:02:00,231.492,231.525,231.47,231.514,20100000.0
2007-03-27 23:03:00,231.55,231.568,231.55,231.552,40400000.0
2007-03-27 23:04:00,231.553,231.687,231.544,231.687,48200000.0
2007-03-27 23:05:00,231.697,231.697,231.675,231.678,59200000.0
2007-03-27 23:06:00,231.653,231.694,231.624,231.648,61000000.0
2007-03-27 23:07:00,231.64,231.64,231.349,231.349,27500000.0
2007-03-27 23:08:00,231.607,231.607,231.504,231.504,26400000.0
2007-03-27 23:09:00,231.45,231.519,231.37,231.513,50100001.0
2007-03-27 23:10:00,231.51,231.527,231.47,231.47,35100000.0
2007-03-27 23:11:00,231.437,231.437,231.373,231.403,25000000.0
2007-03-27 23:12:00,231.356,231.471,231.292,231.292,44600000.0
2007-03-27 23:13:00,231.499,231.499,231.431,231.45,63699999.0
2007-03-27 23:14:00,231.393,231.423,231.361,231.376,43000000.0
2007-03-27 23:15:00,231.367,231.376,231.262,231.27,48400000.0
2007-03-27 23:16:00,231.33,231.455,231.323,231.449,103700002.0
2007-03-27 23:17:00,231.437,231.497,231.422,231.485,59100001.0
2007-03-27 23:18:00,231.504,231.599,231.504,231.55,19800000.0
2007-03-27 23:19:00,231.519,231.519,231.491,231.491,5100000.0
2007-03-27 23:20:00,231.41,231.473,231.345,231.473,31300000.0
2007-03-27 23:21:00,231.458,231.498,231.297,231.297,53000000.0
2007-03-27 23:22:00,231.503,231.519,231.368,231.519,45800001.0
2007-03-27 23:23:00,231.565,231.604,231.565,231.59,29000000.0
2007-03-27 23:24:00,231.616,231.633,231.616,231.625,102999998.0
2007-03-27 23:25:00,231.335,231.612,231.335,231.596,34100000.0
2007-03-27 23:26:00,231.587,231.655,231.587,231.617,51800000.0
2007-03-27 23:27:00,231.517,231.526,231.368,231.526,18300000.0
2007-03-27 23:28:00,231.578,231.579,231.353,231.48,99300001.0
2007-03-27 23:29:00,231.51,231.523,231.309,231.309,28600000.0
2007-03-27 23:30:00,231.268,231.524,231.268,231.524,73500000.0
2007-03-27 23:31:00,231.537,231.572,231.535,231.572,25200000.0
2007-03-27 23:32:00,231.35,231.531,231.345,231.531,76300000.0
2007-03-27 23:33:00,231.493,231.502,231.383,231.502,13500000.0
2007-03-27 23:34:00,231.371,231.544,231.371,231.544,24800000.0
2007-03-27 23:35:00,231.267,231.485,231.267,231.358,52199999.0
2007-03-27 23:36:00,231.525,231.557,231.316,231.316,60799999.0
2007-03-27 23:37:00,231.265,231.523,231.265,231.314,81500000.0
2007-03-27 23:38:00,231.587,231.601,231.366,231.366,34600000.0
2007-03-27 23:39:00,231.627,231.641,231.609,231.613,35600000.0
2007-03-27 23:40:00,231.273,231.551,231.273,231.551,39400000.0
2007-03-27 23:41:00,231.551,231.591,231.537,231.557,66300000.0
2007-03-27 23:42:00,231.457,231.48,231.33,231.48,33900000.0
2007-03-27 23:43:00,231.526,231.572,231.526,231.556,45200000.0
2007-03-27 23:44:00,231.469,231.554,231.381,231.545,33900000.0
2007-03-27 23:45:00,231.464,231.512,231.366,231.512,25500000.0
2007-03-27 23:46:00,231.525,231.525,231.275,231.275,53500000.0
2007-03-27 23:47:00,231.5,231.5,231.28,231.28,24300000.0
2007-03-27 23:48:00,231.344,231.467,231.329,231.329,37100000.0
2007-03-27 23:49:00,231.55,231.55,231.282,231.282,58100000.0
2007-03-27 23:50:00,231.275,231.5,231.275,231.5,20900000.0
2007-03-27 23:51:00,231.498,231.51,231.379,231.51,54899999.0
2007-03-27 23:52:00,231.495,231.495,231.278,231.298,49499999.0
2007-03-27 23:53:00,231.583,231.583,231.563,231.578,41200000.0
2007-03-27 23:54:00,231.513,231.548,231.368,231.548,73900001.0
2007-03-27 23:55:00,231.307,231.585,231.307,231.545,26400000.0
2007-03-27 23:56:00,231.521,231.551,231.52,231.53,54700000.0
2007-03-27 23:57:00,231.275,231.525,231.275,231.525,31900000.0
2007-03-27 23:58:00,231.549,231.559,231.521,231.521,51100000.0
2007-03-27 23:59:00,231.447,231.447,231.321,231.321,69100000.0
2007-03-28 00:00:00,231.514,231.541,231.514,231.53,29400000.0
2007-03-28 00:01:00,231.462,231.462,231.357,231.357,49899999.0
2007-03-28 00:02:00,231.263,231.487,231.263,231.487,21600000.0
2007-03-28 00:03:00,231.47,231.519,231.345,231.519,62500000.0
2007-03-28 00:04:00,231.485,231.491,231.353,231.491,31500000.0
2007-03-28 00:05:00,231.46,231.5,231.386,231.5,85199999.0
2007-03-28 00:06:00,231.479,231.522,231.34,231.522,52200000.0
2007-03-28 00:07:00,231.338,231.451,231.27,231.27,60100000.0
2007-03-28 00:08:00,231.485,231.55,231.374,231.55,20400000.0
2007-03-28 00:09:00,231.309,231.482,231.309,231.482,25600000.0
2007-03-28 00:10:00,231.548,231.548,231.3,231.3,38700000.0
2007-03-28 00:11:00,231.33,231.554,231.33,231.554,34700001.0
2007-03-28 00:12:00,231.513,231.513,231.26,231.26,69100000.0
2007-03-28 00:13:00,231.318,231.472,231.299,231.299,31000000.0
2007-03-28 00:14:00,231.307,231.486,231.302,231.302,35900000.0
2007-03-28 00:15:00,231.48,231.551,231.38,231.551,28400000.0
2007-03-28 00:16:00,231.566,231.567,231.362,231.546,70600000.0
2007-03-28 00:17:00,231.498,231.498,231.278,231.278,50700000.0
2007-03-28 00:18:00,231.277,231.289,231.268,231.268,59000000.0
2007-03-28 00:19:00,231.584,231.584,231.545,231.545,36800000.0
2007-03-28 00:20:00,231.457,231.554,231.384,231.553,56099999.0
2007-03-28 00:21:00,231.523,231.523,231.273,231.274,53300000.0
2007-03-28 00:22:00,231.349,231.439,231.26,231.26,44200000.0
2007-03-28 00:23:00,231.34,231.442,231.34,231.349,28300000.0
2007-03-28 00:24:00,231.514,231.527,231.491,231.525,38700000.0
2007-03-28 00:25:00,231.475,231.488,231.374,231.488,33200000.0
2007-03-28 00:26:00,231.471,231.484,231.308,231.308,41300000.0
2007-03-28 00:27:00,231.563,231.563,231.271,231.271,61999999.0
2007-03-28 00:28:00,231.561,231.584,231.547,231.557,47899999.0
2007-03-28 00:29:00,231.561,231.576,231.317,231.317,57300000.0
2007-03-28 00:30:00,231.342,231.561,231.342,231.559,30400000.0
2007-03-28 00:31:00,231.565,231.565,231.29,231.292,77499999.0
2007-03-28 00:32:00,231.502,231.575,231.386,231.574,38400000.0
2007-03-28 00:33:00,231.572,231.572,231.501,231.501,50600000.0
2007-03-28 00:34:00,231.52,231.52,231.509,231.51,93599999.0
2007-03-28 00:35:00,231.492,231.495,231.342,231.443,46800000.0
2007-03-28 00:36:00,231.315,231.397,231.315,231.324,49900001.0
2007-03-28 00:37:00,231.477,231.497,231.463,231.497,19700000.0
2007-03-28 00:38:00,231.441,231.455,231.345,231.455,32000000.0
2007-03-28 00:39:00,231.427,231.427,231.278,231.278,30000000.0
2007-03-28 00:40:00,231.496,231.507,231.474,231.492,51000001.0
2007-03-28 00:41:00,231.43,231.475,231.355,231.469,80799999.0
2007-03-28 00:42:00,231.5,231.528,231.5,231.528,11600000.0
2007-03-28 00:43:00,231.482,231.482,231.284,231.284,41600000.0
2007-03-28 00:44:00,231.507,231.507,231.355,231.446,30100000.0
2007-03-28 00:45:00,231.296,231.456,231.296,231.321,65500000.0
2007-03-28 00:46:00,231.471,231.504,231.351,231.504,44000000.0
2007-03-28 00:47:00,231.582,231.641,231.582,231.635,42000000.0
2007-03-28 00:48:00,231.616,231.631,231.606,231.615,47000000.0
2007-03-28 00:49:00,231.296,231.6,231.296,231.6,41000000.0
2007-03-28 00:50:00,231.595,231.595,231.353,231.543,52200000.0
2007-03-28 00:51:00,231.577,231.577,231.266,231.266,55000000.0
2007-03-28 00:52:00,231.36,231.451,231.332,231.332,26500000.0
2007-03-28 00:53:00,231.543,231.562,231.299,231.299,43900000.0
2007-03-28 00:54:00,231.523,231.523,231.337,231.475,40000000.0
2007-03-28 00:55:00,231.46,231.527,231.362,231.527,61000000.0
2007-03-28 00:56:00,231.337,231.47,231.322,231.47,52800000.0
2007-03-28 00:57:00,231.44,231.512,231.305,231.512,45500000.0
2007-03-28 00:58:00,231.55,231.55,231.378,231.485,28200000.0
2007-03-28 00:59:00,231.478,231.511,231.353,231.511,19700000.0
2007-03-28 01:00:00,231.343,231.445,231.287,231.287,39800000.0
2007-03-28 01:01:00,231.267,231.48,231.267,231.305,53200000.0
2007-03-28 01:02:00,231.585,231.585,231.347,231.548,64000000.0
2007-03-28 01:03:00,231.495,231.517,231.334,231.334,47900000.0
2007-03-28 01:04:00,231.529,231.529,231.279,231.285,38400000.0
2007-03-28 01:05:00,231.598,231.629,231.579,231.579,61000000.0
2007-03-28 01:06:00,231.59,231.621,231.59,231.605,23600000.0
2007-03-28 01:07:00,231.533,231.54,231.311,231.311,66000000.0
2007-03-28 01:08:00,231.267,231.552,231.266,231.552,34000000.0
2007-03-28 01:09:00,231.575,231.575,231.52,231.52,37300000.0
2007-03-28 01:10:00,231.457,231.543,231.359,231.543,39900000.0
2007-03-28 01:11:00,231.609,231.672,231.609,231.647,39100000.0
2007-03-28 01:12:00,231.664,231.67,231.648,231.648,41800000.0
2007-03-28 01:13:00,231.553,231.553,231.282,231.282,29900000.0
2007-03-28 01:14:00,231.263,231.625,231.263,231.625,21600000.0
2007-03-28 01:15:00,231.621,231.641,231.613,231.626,26600000.0
2007-03-28 01:16:00,231.664,231.674,231.595,231.597,27500000.0
2007-03-28 01:17:00,231.607,231.612,231.28,231.28,53000000.0
2007-03-28 01:18:00,231.557,231.557,231.417,231.547,46400000.0
2007-03-28 01:19:00,231.538,231.538,231.274,231.287,45900000.0
2007-03-28 01:20:00,231.514,231.59,231.383,231.59,32800000.0
2007-03-28 01:21:00,231.655,231.679,231.655,231.676,62600000.0
2007-03-28 01:22:00,231.624,231.624,231.372,231.598,44600000.0
2007-03-28 01:23:00,231.663,231.663,231.3,231.306,37200000.0
2007-03-28 01:24:00,231.378,231.509,231.272,231.272,47099999.0
2007-03-28 01:25:00,231.629,231.647,231.321,231.321,51800001.0
2007-03-28 01:26:00,231.63,231.63,231.596,231.597,60900000.0
2007-03-28 01:27:00,231.511,231.575,231.379,231.575,25900000.0
2007-03-28 01:28:00,231.533,231.592,231.384,231.592,34000000.0
2007-03-28 01:29:00,231.652,231.652,231.311,231.311,148600002.0
2007-03-28 01:30:00,231.649,231.678,231.649,231.678,18000000.0
2007-03-28 01:31:00,231.712,231.717,231.372,231.708,50300000.0
2007-03-28 01:32:00,231.623,231.623,231.356,231.356,25500000.0
2007-03-28 01:33:00,231.605,231.733,231.442,231.733,34600000.0
2007-03-28 01:34:00,231.728,231.728,231.689,231.694,29000000.0
2007-03-28 01:35:00,231.691,231.705,231.679,231.696,38500000.0
2007-03-28 01:36:00,231.69,231.69,231.66,231.665,54000000.0
2007-03-28 01:37:00,231.275,231.498,231.275,231.352,42000000.0
2007-03-28 01:38:00,231.365,231.54,231.315,231.315,40400000.0
2007-03-28 01:39:00,231.555,231.57,231.42,231.57,12400000.0
2007-03-28 01:40:00,231.555,231.555,231.34,231.34,76400000.0
2007-03-28 01:41:00,231.575,231.591,231.314,231.314,78300001.0
2007-03-28 01:42:00,231.686,231.686,231.658,231.674,28900000.0
2007-03-28 01:43:00,231.27,231.604,231.27,231.604,17800000.0
2007-03-28 01:44:00,231.322,231.576,231.322,231.337,65200000.0
2007-03-28 01:45:00,231.67,231.711,231.664,231.711,68899999.0
2007-03-28 01:46:00,231.746,231.763,231.739,231.758,65299999.0
2007-03-28 01:47:00,231.749,231.785,231.749,231.774,67200000.0
2007-03-28 01:48:00,231.757,231.777,231.742,231.769,83600001.0
2007-03-28 01:49:00,231.768,231.841,231.768,231.841,24800000.0
2007-03-28 01:50:00,231.857,231.869,231.827,231.843,108999999.0
2007-03-28 01:51:00,231.849,231.86,231.824,231.86,63400000.0
2007-03-28 01:52:00,231.718,231.803,231.49,231.803,43400001.0
2007-03-28 01:53:00,231.655,231.655,231.361,231.361,39300000.0
2007-03-28 01:54:00,231.794,231.796,231.771,231.783,72600000.0
2007-03-28 01:55:00,231.647,231.764,231.424,231.764,48099999.0
2007-03-28 01:56:00,231.841,231.841,231.816,231.83,46199999.0
2007-03-28 01:57:00,231.27,231.744,231.27,231.744,28500000.0
2007-03-28 01:58:00,231.373,231.757,231.373,231.757,35100000.0
2007-03-28 01:59:00,231.857,231.858,231.353,231.353,31500000.0
2007-03-28 02:00:00,231.696,231.696,231.28,231.287,35700000.0
2007-03-28 02:01:00,231.687,231.687,231.294,231.294,25200000.0
2007-03-28 02:02:00,231.275,231.682,231.275,231.682,16000000.0
2007-03-28 02:03:00,231.667,231.712,231.41,231.712,20200000.0
2007-03-28 02:04:00,231.715,231.717,231.391,231.717,64600000.0
2007-03-28 02:05:00,231.815,231.815,231.266,231.289,71900000.0
2007-03-28 02:06:00,231.812,231.812,231.28,231.28,76500000.0
2007-03-28 02:07:00,231.692,231.723,231.449,231.723,16400000.0
2007-03-28 02:08:00,231.668,231.702,231.441,231.702,33000000.0
2007-03-28 02:09:00,231.647,231.702,231.483,231.702,34999999.0
2007-03-28 02:10:00,231.7,231.82,231.491,231.815,58200000.0
2007-03-28 02:11:00,231.36,231.747,231.36,231.747,23800000.0
2007-03-28 02:12:00,231.86,231.86,231.278,231.278,43100000.0
2007-03-28 02:13:00,231.28,231.867,231.28,231.867,67700000.0
2007-03-28 02:14:00,231.71,231.732,231.497,231.732,54699999.0
2007-03-28 02:15:00,231.727,231.727,231.381,231.381,70200000.0
2007-03-28 02:16:00,231.878,231.878,231.85,231.873,27400000.0
2007-03-28 02:17:00,231.264,231.283,231.264,231.275,14200000.0
2007-03-28 02:18:00,231.725,231.725,231.266,231.274,22200000.0
2007-03-28 02:19:00,231.27,231.274,231.261,231.271,67499999.0
2007-03-28 02:20:00,231.71,231.855,231.499,231.855,70100000.0
2007-03-28 02:21:00,231.798,231.798,231.412,231.746,26000000.0
2007-03-28 02:22:00,231.708,231.708,231.402,231.402,18700000.0
2007-03-28 02:23:00,231.427,231.642,231.292,231.292,30300000.0
2007-03-28 02:24:00,231.721,231.721,231.491,231.676,19100000.0
2007-03-28 02:25:00,231.83,231.83,231.763,231.77,52400000.0
2007-03-28 02:26:00,231.777,231.777,231.443,231.701,70299999.0
2007-03-28 02:27:00,231.807,231.856,231.807,231.856,49700000.0
2007-03-28 02:28:00,231.871,231.871,231.401,231.757,50700000.0
2007-03-28 02:29:00,231.796,231.8,231.746,231.791,48200000.0
2007-03-28 02:30:00,231.771,231.828,231.771,231.781,45700000.0
2007-03-28 02:31:00,231.77,231.778,231.737,231.737,45400000.0
2007-03-28 02:32:00,231.742,231.772,231.74,231.755,59200000.0
2007-03-28 02:33:00,231.741,231.759,231.727,231.753,21400000.0
2007-03-28 02:34:00,231.754,231.754,231.719,231.719,46300000.0
2007-03-28 02:35:00,231.711,231.759,231.711,231.759,24600000.0
2007-03-28 02:36:00,231.628,231.628,231.277,231.277,14800000.0
2007-03-28 02:37:00,231.754,231.79,231.754,231.778,47600001.0
2007-03-28 02:38:00,231.795,231.795,231.771,231.773,35500001.0
2007-03-28 02:39:00,231.765,231.765,231.274,231.277,54300000.0
2007-03-28 02:40:00,231.4,231.735,231.39,231.735,55500000.0
2007-03-28 02:41:00,231.791,231.81,231.78,231.81,12400000.0
2007-03-28 02:42:00,231.825,231.831,231.812,231.812,24500000.0
2007-03-28 02:43:00,231.672,231.691,231.472,231.691,64700001.0
2007-03-28 02:44:00,231.815,231.815,231.791,231.802,26600000.0
2007-03-28 02:45:00,231.792,231.792,231.473,231.667,33400000.0
2007-03-28 02:46:00,231.272,231.657,231.272,231.355,65100001.0
2007-03-28 02:47:00,231.731,231.731,231.389,231.671,50200000.0
2007-03-28 02:48:00,231.662,231.662,231.291,231.291,18800000.0
2007-03-28 02:49:00,231.404,231.676,231.369,231.676,52300000.0
2007-03-28 02:50:00,231.723,231.723,231.355,231.355,38600001.0
2007-03-28 02:51:00,231.692,231.725,231.692,231.701,53000001.0
2007-03-28 02:52:00,231.671,231.692,231.668,231.675,46500000.0
2007-03-28 02:53:00,231.652,231.652,231.612,231.612,23500000.0
2007-03-28 02:54:00,231.571,231.64,231.548,231.575,116800000.0
2007-03-28 02:55:00,231.593,231.64,231.593,231.624,71100000.0
2007-03-28 02:56:00,231.619,231.632,231.605,231.618,67900001.0
2007-03-28 02:57:00,231.662,231.713,231.655,231.713,62400000.0
2007-03-28 02:58:00,231.738,231.739,231.679,231.685,58200000.0
2007-03-28 02:59:00,231.598,231.614,231.385,231.614,26300000.0
2007-03-28 03:00:00,231.568,231.568,231.413,231.562,36600000.0
2007-03-28 03:01:00,231.597,231.605,231.362,231.605,67700001.0
2007-03-28 03:02:00,231.68,231.689,231.674,231.674,25000000.0
2007-03-28 03:03:00,231.624,231.624,231.373,231.623,51100000.0
2007-03-28 03:04:00,231.59,231.59,231.275,231.275,73500002.0
2007-03-28 03:05:00,231.617,231.617,231.341,231.341,22300001.0
2007-03-28 03:06:00,231.673,231.673,231.628,231.65,35400000.0
2007-03-28 03:07:00,231.648,231.648,231.62,231.63,56600000.0
2007-03-28 03:08:00,231.581,231.581,231.549,231.549,19599999.0
2007-03-28 03:09:00,231.51,231.516,231.467,231.495,82099999.0
2007-03-28 03:10:00,231.502,231.527,231.502,231.514,41200000.0
2007-03-28 03:11:00,231.515,231.525,231.506,231.52,42200000.0
2007-03-28 03:12:00,231.51,231.51,231.336,231.454,45100000.0
2007-03-28 03:13:00,231.467,231.467,231.444,231.444,24700000.0
2007-03-28 03:14:00,231.455,231.464,231.348,231.431,35200000.0
2007-03-28 03:15:00,231.433,231.442,231.357,231.442,28500000.0
2007-03-28 03:16:00,231.477,231.477,231.414,231.425,23200000.0
2007-03-28 03:17:00,231.379,231.427,231.334,231.427,56400000.0
2007-03-28 03:18:00,231.435,231.455,231.423,231.423,41800000.0
2007-03-28 03:19:00,231.424,231.424,231.331,231.331,21500000.0
2007-03-28 03:20:00,231.319,231.333,231.253,231.314,46700000.0
2007-03-28 03:21:00,231.336,231.344,231.331,231.331,17500000.0
2007-03-28 03:22:00,231.322,231.335,231.28,231.28,23600000.0
2007-03-28 03:23:00,231.232,231.232,231.203,231.203,10000000.0
2007-03-28 03:24:00,231.113,231.113,231.047,231.084,12000000.0
2007-03-28 03:25:00,231.088,231.149,231.088,231.096,63700001.0
2007-03-28 03:26:00,231.071,231.071,231.017,231.02,51700001.0
2007-03-28 03:27:00,230.962,230.962,230.908,230.908,10300000.0
2007-03-28 03:28:00,230.838,230.954,230.827,230.954,49099999.0
2007-03-28 03:29:00,230.942,230.959,230.848,230.848,72500000.0
2007-03-28 03:30:00,230.835,230.846,230.733,230.766,37000000.0
2007-03-28 03:31:00,230.781,230.876,230.781,230.87,43800000.0
2007-03-28 03:32:00,230.859,230.952,230.856,230.952,60700000.0
2007-03-28 03:33:00,230.985,230.988,230.882,230.882,53200000.0
2007-03-28 03:34:00,230.885,230.991,230.885,230.988,56900000.0
2007-03-28 03:35:00,231.005,231.005,230.975,230.975,8300000.0
2007-03-28 03:36:00,230.936,230.943,230.92,230.943,52099999.0
2007-03-28 03:37:00,230.961,230.987,230.947,230.987,71799999.0
2007-03-28 03:38:00,231.075,231.169,230.991,230.991,77200001.0
2007-03-28 03:39:00,230.992,231.2,230.985,231.028,40000000.0
2007-03-28 03:40:00,230.972,230.979,230.932,230.979,43000000.0
2007-03-28 03:41:00,231.052,231.149,230.959,230.959,49800000.0
2007-03-28 03:42:00,231.027,231.177,230.998,230.998,45099999.0
2007-03-28 03:43:00,231.204,231.204,230.97,230.97,35400000.0
2007-03-28 03:44:00,230.985,231.003,230.944,230.945,56600001.0
2007-03-28 03:45:00,230.939,230.965,230.937,230.942,41600000.0
2007-03-28 03:46:00,230.967,230.991,230.953,230.975,30400000.0
2007-03-28 03:47:00,231.0,231.0,230.955,230.959,71600000.0
2007-03-28 03:48:00,231.004,231.195,230.985,230.985,99600000.0
2007-03-28 03:49:00,230.913,230.913,230.857,230.877,26700000.0
2007-03-28 03:50:00,230.85,230.855,230.8,230.8,72400000.0
2007-03-28 03:51:00,230.762,230.762,230.696,230.702,54199999.0
2007-03-28 03:52:00,230.735,230.802,230.735,230.8,65199999.0
2007-03-28 03:53:00,230.821,230.864,230.817,230.82,75900001.0
2007-03-28 03:54:00,230.798,230.798,230.74,230.74,58800001.0
2007-03-28 03:55:00,230.753,230.787,230.753,230.772,50500000.0
2007-03-28 03:56:00,230.733,230.733,230.663,230.672,55199999.0
2007-03-28 03:57:00,230.67,230.68,230.602,230.602,74400000.0
2007-03-28 03:58:00,230.583,230.676,230.583,230.656,77100000.0
2007-03-28 03:59:00,230.665,230.734,230.665,230.734,68699999.0
2007-03-28 04:00:00,230.727,230.727,230.631,230.631,8700000.0
2007-03-28 04:01:00,231.097,231.127,230.735,230.735,56300000.0
2007-03-28 04:02:00,230.668,230.717,230.668,230.708,70799999.0
2007-03-28 04:03:00,230.705,230.711,230.694,230.7,35400000.0
2007-03-28 04:04:00,230.825,231.047,230.714,230.714,46500000.0
2007-03-28 04:05:00,230.843,231.111,230.821,230.821,15600000.0
2007-03-28 04:06:00,230.749,231.081,230.749,230.873,62499999.0
2007-03-28 04:07:00,230.749,230.749,230.713,230.713,63099999.0
2007-03-28 04:08:00,230.873,231.065,230.708,230.712,38900000.0
2007-03-28 04:09:00,230.888,231.062,230.72,230.72,60400000.0
2007-03-28 04:10:00,230.858,231.059,230.855,230.855,26900000.0
2007-03-28 04:11:00,230.74,230.75,230.715,230.715,14200000.0
2007-03-28 04:12:00,230.844,231.04,230.712,230.722,34400000.0
2007-03-28 04:13:00,230.701,230.739,230.686,230.739,56799999.0
2007-03-28 04:14:00,230.753,230.753,230.725,230.737,48700000.0
2007-03-28 04:15:00,230.727,230.76,230.721,230.752,48100000.0
2007-03-28 04:16:00,230.751,230.769,230.751,230.769,13600000.0
2007-03-28 04:17:00,230.801,230.853,230.801,230.829,74899999.0
2007-03-28 04:18:00,230.847,230.861,230.82,230.82,35200000.0
2007-03-28 04:19:00,230.821,230.821,230.806,230.813,35100000.0
2007-03-28 04:20:00,230.907,231.172,230.907,231.172,25400000.0
2007-03-28 04:21:00,230.947,231.149,230.88,230.88,70000001.0
2007-03-28 04:22:00,230.829,230.831,230.8,230.821,38700000.0
2007-03-28 04:23:00,230.888,231.17,230.885,230.885,28200000.0
2007-03-28 04:24:00,230.805,231.187,230.805,231.187,20300000.0
2007-03-28 04:25:00,230.821,230.836,230.805,230.836,19700000.0
2007-03-28 04:26:00,231.263,231.264,230.95,231.201,53100001.0
2007-03-28 04:27:00,230.943,231.139,230.903,230.903,92499998.0
2007-03-28 04:28:00,230.955,231.128,230.898,230.898,22800000.0
2007-03-28 04:29:00,230.817,230.841,230.817,230.827,52200000.0
2007-03-28 04:30:00,230.81,230.81,230.788,230.788,13100000.0
2007-03-28 04:31:00,230.921,231.201,230.892,231.201,74500000.0
2007-03-28 04:32:00,230.773,230.773,230.744,230.757,27300000.0
2007-03-28 04:33:00,230.78,230.801,230.777,230.796,34600000.0
2007-03-28 04:34:00,230.779,230.797,230.737,230.748,98900000.0
2007-03-28 04:35:00,230.737,231.14,230.737,230.821,54700000.0
2007-03-28 04:36:00,231.273,231.273,230.833,230.833,43700000.0
2007-03-28 04:37:00,231.28,231.28,230.835,230.835,40300001.0
2007-03-28 04:38:00,230.764,230.787,230.764,230.787,27700000.0
2007-03-28 04:39:00,230.793,231.191,230.779,231.191,48600001.0
2007-03-28 04:40:00,230.798,231.085,230.789,230.902,45000000.0
2007-03-28 04:41:00,230.774,230.777,230.738,230.738,52700000.0
2007-03-28 04:42:00,230.747,230.747,230.723,230.734,50800000.0
2007-03-28 04:43:00,230.867,231.117,230.796,230.796,37200000.0
2007-03-28 04:44:00,230.863,231.114,230.811,230.811,39000000.0
2007-03-28 04:45:00,231.255,231.258,230.818,230.818,40700000.0
2007-03-28 04:46:00,230.862,231.065,230.731,230.732,48800000.0
2007-03-28 04:47:00,231.273,231.273,230.858,230.858,50600001.0
2007-03-28 04:48:00,231.142,231.17,230.945,231.17,28600000.0
2007-03-28 04:49:00,230.832,231.265,230.832,231.26,56000000.0
2007-03-28 04:50:00,230.725,230.73,230.725,230.73,2300000.0
2007-03-28 04:51:00,231.268,231.268,230.742,230.742,105100002.0
2007-03-28 04:52:00,230.747,231.261,230.747,231.261,28000000.0
2007-03-28 04:53:00,231.13,231.273,230.939,231.273,58500000.0
2007-03-28 04:54:00,230.762,231.192,230.754,231.192,69099999.0
2007-03-28 04:55:00,231.19,231.201,230.874,231.201,30700000.0
2007-03-28 04:56:00,230.764,230.781,230.764,230.766,32400000.0
2007-03-28 04:57:00,230.77,230.77,230.73,230.752,75800001.0
2007-03-28 04:58:00,230.865,231.09,230.865,230.881,21000000.0
2007-03-28 04:59:00,230.774,231.118,230.774,230.867,57200000.0
2007-03-28 05:00:00,230.784,231.254,230.784,231.254,54400000.0
2007-03-28 05:01:00,230.898,231.073,230.801,230.801,29300000.0
2007-03-28 05:02:00,230.785,230.801,230.785,230.791,73799999.0
2007-03-28 05:03:00,230.831,231.221,230.831,230.842,99100001.0
2007-03-28 05:04:00,230.806,230.806,230.78,230.791,87699999.0
2007-03-28 05:05:00,230.799,230.802,230.784,230.784,66300000.0
2007-03-28 05:06:00,230.78,230.797,230.77,230.776,109200000.0
2007-03-28 05:07:00,230.8,230.814,230.793,230.793,55000000.0
2007-03-28 05:08:00,230.78,231.186,230.776,230.851,68200001.0
2007-03-28 05:09:00,230.882,231.176,230.852,230.852,44800000.0
2007-03-28 05:10:00,230.913,231.186,230.913,231.186,27500000.0
2007-03-28 05:11:00,230.862,231.241,230.862,231.241,87899999.0
2007-03-28 05:12:00,230.876,231.198,230.876,230.904,87599999.0
2007-03-28 05:13:00,230.884,230.884,230.848,230.855,66200001.0
2007-03-28 05:14:00,230.882,231.228,230.882,230.905,166300000.0
2007-03-28 05:15:00,230.882,230.887,230.858,230.873,125400000.0
2007-03-28 05:16:00,230.922,231.162,230.883,230.883,92800000.0
2007-03-28 05:17:00,230.854,230.882,230.846,230.866,17500000.0
2007-03-28 05:18:00,231.164,231.164,230.957,230.957,16800000.0
2007-03-28 05:19:00,231.227,231.227,230.875,230.875,85599999.0
2007-03-28 05:20:00,230.852,231.258,230.852,231.254,32500000.0
2007-03-28 05:21:00,230.965,231.11,230.853,230.858,51700000.0
2007-03-28 05:22:00,230.834,230.866,230.827,230.858,84400001.0
2007-03-28 05:23:00,230.887,231.217,230.887,230.901,61700000.0
2007-03-28 05:24:00,230.927,231.183,230.902,230.902,46800000.0
2007-03-28 05:25:00,230.869,231.231,230.869,230.902,293100002.0
2007-03-28 05:26:00,230.906,231.249,230.878,231.249,246200003.0
2007-03-28 05:27:00,230.884,231.239,230.884,231.239,121399999.0
2007-03-28 05:28:00,231.245,231.245,230.874,230.874,39900000.0
2007-03-28 05:29:00,231.268,231.268,230.841,230.841,50400000.0
2007-03-28 05:30:00,230.868,231.218,230.862,231.213,190800000.0
2007-03-28 05:31:00,230.827,231.217,230.823,231.217,34200000.0
2007-03-28 05:32:00,230.834,231.232,230.828,230.828,178500002.0
2007-03-28 05:33:00,230.858,231.145,230.858,230.871,37900000.0
2007-03-28 05:34:00,230.855,231.241,230.855,231.241,72200000.0
2007-03-28 05:35:00,230.793,230.808,230.793,230.808,25900000.0
2007-03-28 05:36:00,230.813,230.82,230.789,230.789,77400000.0
2007-03-28 05:37:00,230.771,230.772,230.732,230.753,77300001.0
2007-03-28 05:38:00,230.76,231.267,230.76,231.267,33099999.0
2007-03-28 05:39:00,230.817,231.164,230.77,230.77,77500000.0
2007-03-28 05:40:00,231.198,231.198,230.75,230.75,78500000.0
2007-03-28 05:41:00,230.72,230.748,230.72,230.72,76700000.0
2007-03-28 05:42:00,231.141,231.183,230.868,231.183,48100000.0
2007-03-28 05:43:00,230.739,230.744,230.709,230.709,282999999.0
2007-03-28 05:44:00,230.723,231.234,230.723,231.229,157300000.0
2007-03-28 05:45:00,230.719,230.758,230.719,230.739,32000000.0
2007-03-28 05:46:00,230.743,230.764,230.743,230.757,51899999.0
2007-03-28 05:47:00,230.803,231.201,230.8,230.8,55200000.0
2007-03-28 05:48:00,231.246,231.246,230.765,230.765,33700000.0
2007-03-28 05:49:00,230.751,230.762,230.737,230.75,55500000.0
2007-03-28 05:50:00,231.144,231.144,230.782,230.782,35300001.0
2007-03-28 05:51:00,230.839,231.255,230.839,231.255,39200000.0
2007-03-28 05:52:00,231.133,231.248,230.954,231.248,76000000.0
2007-03-28 05:53:00,230.882,231.075,230.739,230.739,46100000.0
2007-03-28 05:54:00,230.794,231.199,230.794,230.81,138800002.0
2007-03-28 05:55:00,230.801,231.234,230.801,231.234,162100001.0
2007-03-28 05:56:00,230.745,230.789,230.745,230.789,76600000.0
2007-03-28 05:57:00,231.248,231.248,230.799,230.799,260500001.0
2007-03-28 05:58:00,230.79,231.238,230.784,230.835,169300001.0
2007-03-28 05:59:00,230.794,230.814,230.771,230.788,211800002.0
2007-03-28 06:00:00,230.801,230.806,230.789,230.806,194700000.0
2007-03-28 06:01:00,230.795,231.262,230.795,231.257,72400001.0
2007-03-28 06:02:00,230.811,230.811,230.791,230.799,58600000.0
2007-03-28 06:03:00,231.135,231.265,230.96,231.265,34600000.0
2007-03-28 06:04:00,230.77,230.803,230.77,230.803,69599999.0
2007-03-28 06:05:00,230.806,230.815,230.781,230.785,109800000.0
2007-03-28 06:06:00,230.786,230.795,230.776,230.795,18800000.0
2007-03-28 06:07:00,230.785,230.803,230.781,230.796,53900000.0
2007-03-28 06:08:00,230.833,231.222,230.799,230.799,132200001.0
2007-03-28 06:09:00,230.895,231.128,230.863,230.863,27200000.0
2007-03-28 06:10:00,231.26,231.26,230.896,231.209,56900000.0
2007-03-28 06:11:00,230.805,231.221,230.805,231.221,98000000.0
2007-03-28 06:12:00,230.772,231.281,230.749,231.28,83400000.0
2007-03-28 06:13:00,230.724,230.736,230.712,230.736,141499998.0
2007-03-28 06:14:00,230.738,230.749,230.708,230.718,87200000.0
2007-03-28 06:15:00,230.748,231.222,230.737,230.737,182099999.0
2007-03-28 06:16:00,230.714,230.745,230.71,230.745,57700000.0
2007-03-28 06:17:00,231.265,231.265,230.771,231.235,135300000.0
2007-03-28 06:18:00,231.136,231.269,230.94,231.269,28300000.0
2007-03-28 06:19:00,230.74,230.751,230.733,230.733,85000000.0
2007-03-28 06:20:00,230.875,231.103,230.821,230.821,31100000.0
2007-03-28 06:21:00,230.733,230.733,230.717,230.717,8600000.0
2007-03-28 06:22:00,230.769,231.191,230.693,230.693,131300000.0
2007-03-28 06:23:00,230.686,230.703,230.686,230.696,53400000.0
2007-03-28 06:24:00,230.695,230.695,230.665,230.665,25100000.0
2007-03-28 06:25:00,230.647,230.653,230.48,230.483,130600002.0
2007-03-28 06:26:00,230.469,230.52,230.469,230.497,192500001.0
2007-03-28 06:27:00,230.483,230.536,230.477,230.53,89999999.0
2007-03-28 06:28:00,230.523,230.523,230.488,230.508,43600000.0
2007-03-28 06:29:00,230.499,230.499,230.438,230.438,71700000.0
2007-03-28 06:30:00,230.419,230.419,230.384,230.384,71800000.0
2007-03-28 06:31:00,230.381,230.522,230.356,230.489,113700000.0
2007-03-28 06:32:00,230.489,230.489,230.399,230.399,103200000.0
2007-03-28 06:33:00,230.399,230.42,230.389,230.393,124200000.0
2007-03-28 06:34:00,230.376,230.379,230.31,230.31,281500000.0
2007-03-28 06:35:00,230.304,231.183,230.261,230.327,138700000.0
2007-03-28 06:36:00,230.243,230.243,230.149,230.18,136100002.0
2007-03-28 06:37:00,230.188,230.214,230.173,230.178,209100000.0
2007-03-28 06:38:00,230.157,230.157,230.065,230.088,208499999.0
2007-03-28 06:39:00,230.085,230.129,230.077,230.124,375900001.0
2007-03-28 06:40:00,230.112,230.171,230.112,230.124,234600001.0
2007-03-28 06:41:00,230.122,230.163,230.112,230.148,176200000.0
2007-03-28 06:42:00,230.134,230.177,230.118,230.147,204800001.0
2007-03-28 06:43:00,230.154,230.178,230.13,230.178,87100000.0
2007-03-28 06:44:00,230.228,231.219,230.228,230.238,264100000.0
2007-03-28 06:45:00,230.193,230.193,230.125,230.183,301000000.0
2007-03-28 06:46:00,230.185,230.185,230.117,230.117,130600001.0
2007-03-28 06:47:00,230.105,230.132,230.101,230.132,89800001.0
2007-03-28 06:48:00,231.26,231.273,230.131,230.131,177600001.0
2007-03-28 06:49:00,230.136,230.235,230.135,230.235,84300000.0
2007-03-28 06:50:00,230.248,230.265,230.205,230.226,54800000.0
2007-03-28 06:51:00,230.23,230.274,230.23,230.24,167800001.0
2007-03-28 06:52:00,230.229,230.229,230.189,230.227,228100000.0
2007-03-28 06:53:00,231.167,231.178,230.327,230.327,150800000.0
2007-03-28 06:54:00,230.288,230.304,230.264,230.271,170900001.0
2007-03-28 06:55:00,230.286,230.312,230.277,230.309,80900000.0
2007-03-28 06:56:00,230.347,231.205,230.332,230.332,263199997.0
2007-03-28 06:57:00,230.284,230.284,230.229,230.233,217300000.0
2007-03-28 06:58:00,230.227,230.251,230.212,230.24,352099999.0
2007-03-28 06:59:00,230.231,230.249,230.199,230.212,458200000.0
2007-03-28 07:00:00,230.211,230.234,230.204,230.226,508500000.0
2007-03-28 07:01:00,230.256,231.212,230.215,230.215,366900000.0
2007-03-28 07:02:00,231.243,231.243,230.236,231.228,350800000.0
2007-03-28 07:03:00,230.258,231.192,230.194,230.194,208100000.0
2007-03-28 07:04:00,230.21,231.215,230.21,230.241,303400000.0
2007-03-28 07:05:00,230.198,230.222,230.183,230.196,129400000.0
2007-03-28 07:06:00,230.178,230.178,230.121,230.147,208300000.0
2007-03-28 07:07:00,230.159,230.175,230.133,230.133,130800001.0
2007-03-28 07:08:00,230.219,231.115,230.133,230.133,141400001.0
2007-03-28 07:09:00,230.103,230.103,230.015,230.032,384600000.0
2007-03-28 07:10:00,230.018,230.027,229.965,229.984,137900001.0
2007-03-28 07:11:00,229.959,229.976,229.907,229.934,266500000.0
2007-03-28 07:12:00,229.941,229.996,229.931,229.931,286100000.0
2007-03-28 07:13:00,229.939,229.976,229.932,229.945,325200000.0
2007-03-28 07:14:00,229.957,229.992,229.948,229.992,295400000.0
2007-03-28 07:15:00,230.041,231.186,229.997,229.997,390300000.0
2007-03-28 07:16:00,229.963,230.009,229.958,230.008,341600000.0
2007-03-28 07:17:00,230.081,231.223,230.081,231.223,193100000.0
2007-03-28 07:18:00,231.195,231.195,230.135,230.135,148199999.0
2007-03-28 07:19:00,230.053,230.087,230.053,230.075,358400000.0
2007-03-28 07:20:00,230.111,231.207,230.111,230.151,150599999.0
2007-03-28 07:21:00,230.094,230.1,230.081,230.094,262500002.0
2007-03-28 07:22:00,230.103,230.103,230.068,230.087,59900000.0
2007-03-28 07:23:00,230.226,231.108,230.113,230.113,109499999.0
2007-03-28 07:24:00,231.275,231.278,230.284,231.153,103800000.0
2007-03-28 07:25:00,230.111,230.149,230.099,230.137,106200000.0
2007-03-28 07:26:00,230.156,231.179,230.14,230.231,179199999.0
2007-03-28 07:27:00,230.193,230.219,230.177,230.205,525800000.0
2007-03-28 07:28:00,230.212,230.245,230.197,230.217,454900003.0
2007-03-28 07:29:00,230.212,230.219,230.183,230.185,490600000.0
2007-03-28 07:30:00,230.205,231.247,230.179,231.247,517499997.0
2007-03-28 07:31:00,230.101,230.123,230.081,230.083,488700003.0
2007-03-28 07:32:00,230.08,230.094,230.045,230.069,192900000.0
2007-03-28 07:33:00,230.075,230.087,230.066,230.072,395000000.0
2007-03-28 07:34:00,230.057,230.082,230.053,230.06,228800000.0
2007-03-28 07:35:00,230.11,231.184,230.11,230.172,115700000.0
2007-03-28 07:36:00,230.2,231.156,230.136,230.21,138799999.0
2007-03-28 07:37:00,230.208,230.237,230.197,230.237,279200003.0
2007-03-28 07:38:00,230.217,230.244,230.177,230.187,185699998.0
2007-03-28 07:39:00,230.226,231.225,230.216,231.225,251900001.0
2007-03-28 07:40:00,230.172,230.183,230.158,230.16,141100000.0
2007-03-28 07:41:00,230.145,230.175,230.126,230.154,113300000.0
2007-03-28 07:42:00,230.361,231.035,230.282,230.282,44600000.0
2007-03-28 07:43:00,231.222,231.222,230.186,230.186,121700000.0
2007-03-28 07:44:00,230.177,231.21,230.146,231.21,366600000.0
2007-03-28 07:45:00,230.174,231.162,230.146,230.146,166100000.0
2007-03-28 07:46:00,230.126,230.152,230.099,230.132,215299999.0
2007-03-28 07:47:00,231.23,231.23,230.194,230.232,488599999.0
2007-03-28 07:48:00,230.187,230.194,230.167,230.173,307300001.0
2007-03-28 07:49:00,230.171,230.189,230.15,230.15,175699999.0
2007-03-28 07:50:00,230.164,230.225,230.164,230.201,124900000.0
2007-03-28 07:51:00,230.264,231.171,230.264,230.27,235899999.0
2007-03-28 07:52:00,230.24,230.259,230.234,230.259,124000000.0
2007-03-28 07:53:00,230.245,230.247,230.22,230.245,167099999.0
2007-03-28 07:54:00,230.257,230.287,230.229,230.287,198000001.0
2007-03-28 07:55:00,230.292,230.306,230.232,230.255,154900000.0
2007-03-28 07:56:00,230.258,230.274,230.238,230.238,115600001.0
2007-03-28 07:57:00,230.332,231.161,230.244,230.251,180900000.0
2007-03-28 07:58:00,230.248,230.274,230.226,230.254,112000000.0
2007-03-28 07:59:00,230.258,230.318,230.251,230.31,112899999.0
2007-03-28 08:00:00,230.291,230.291,230.257,230.257,205300001.0
2007-03-28 08:01:00,230.233,230.263,230.228,230.236,247500000.0
2007-03-28 08:02:00,230.252,230.252,230.193,230.193,155100000.0
2007-03-28 08:03:00,230.197,230.197,230.163,230.187,191199999.0
2007-03-28 08:04:00,230.182,230.205,230.174,230.195,108999999.0
2007-03-28 08:05:00,230.208,230.247,230.179,230.232,191899999.0
2007-03-28 08:06:00,230.246,230.258,230.211,230.254,149599999.0
2007-03-28 08:07:00,230.262,230.327,230.255,230.327,174300002.0
2007-03-28 08:08:00,230.323,230.355,230.318,230.35,159500003.0
2007-03-28 08:09:00,230.356,230.375,230.34,230.353,215599998.0
2007-03-28 08:10:00,230.356,230.364,230.321,230.325,145600000.0
2007-03-28 08:11:00,230.333,230.347,230.287,230.287,220899999.0
2007-03-28 08:12:00,230.306,230.316,230.281,230.303,53600000.0
2007-03-28 08:13:00,230.302,230.305,230.283,230.305,118300000.0
2007-03-28 08:14:00,230.402,231.124,230.3,230.3,125600001.0
2007-03-28 08:15:00,230.269,231.229,230.269,230.34,240199999.0
2007-03-28 08:16:00,231.015,231.048,230.396,230.396,72300000.0
2007-03-28 08:17:00,230.304,230.335,230.289,230.335,171700000.0
2007-03-28 08:18:00,230.357,230.468,230.357,230.455,304500000.0
2007-03-28 08:19:00,230.496,231.213,230.488,230.49,263600000.0
2007-03-28 08:20:00,230.485,231.238,230.485,231.238,234499999.0
2007-03-28 08:21:00,230.478,230.529,230.454,230.465,177400000.0
2007-03-28 08:22:00,230.464,230.523,230.464,230.508,117500001.0
2007-03-28 08:23:00,230.495,230.495,230.433,230.445,198600000.0
2007-03-28 08:24:00,230.475,231.22,230.472,230.472,307699998.0
2007-03-28 08:25:00,230.483,231.224,230.48,230.48,206100000.0
2007-03-28 08:26:00,230.444,230.448,230.417,230.419,147100000.0
2007-03-28 08:27:00,230.406,230.416,230.368,230.368,379800001.0
2007-03-28 08:28:00,230.357,231.25,230.348,231.25,136400000.0
2007-03-28 08:29:00,230.365,230.387,230.358,230.377,192700000.0
2007-03-28 08:30:00,230.412,230.42,230.392,230.42,59100000.0
2007-03-28 08:31:00,230.421,230.459,230.391,230.425,169700001.0
2007-03-28 08:32:00,230.459,231.197,230.459,230.477,267500000.0
2007-03-28 08:33:00,230.437,230.441,230.407,230.42,485599999.0
2007-03-28 08:34:00,231.255,231.255,230.469,230.469,202599999.0
2007-03-28 08:35:00,230.445,230.445,230.408,230.408,119400000.0
2007-03-28 08:36:00,230.4,230.406,230.373,230.389,457799998.0
2007-03-28 08:37:00,230.398,230.428,230.389,230.415,185900001.0
2007-03-28 08:38:00,230.426,231.171,230.42,230.471,185700000.0
2007-03-28 08:39:00,230.405,230.406,230.383,230.395,93800000.0
2007-03-28 08:40:00,230.41,230.451,230.41,230.417,167800000.0
2007-03-28 08:41:00,230.408,230.419,230.373,230.373,196300000.0
2007-03-28 08:42:00,230.362,230.389,230.349,230.37,109500001.0
2007-03-28 08:43:00,230.361,230.389,230.361,230.372,61900000.0
2007-03-28 08:44:00,230.366,230.387,230.357,230.369,359999997.0
2007-03-28 08:45:00,230.379,230.383,230.359,230.365,233399999.0
2007-03-28 08:46:00,230.358,230.364,230.315,230.333,155400001.0
2007-03-28 08:47:00,230.318,230.342,230.283,230.307,79100000.0
2007-03-28 08:48:00,230.276,230.276,230.251,230.253,42800000.0
2007-03-28 08:49:00,230.243,230.265,230.21,230.228,130100000.0
2007-03-28 08:50:00,230.242,230.245,230.219,230.237,158300000.0
2007-03-28 08:51:00,230.235,230.251,230.205,230.23,384499999.0
2007-03-28 08:52:00,230.244,230.259,230.222,230.235,333500000.0
2007-03-28 08:53:00,230.245,230.27,230.235,230.248,443300003.0
2007-03-28 08:54:00,230.335,231.172,230.277,230.277,189900001.0
2007-03-28 08:55:00,230.32,231.19,230.32,231.19,122200000.0
2007-03-28 08:56:00,230.247,230.283,230.234,230.265,245500000.0
2007-03-28 08:57:00,230.273,230.329,230.273,230.302,198899999.0
2007-03-28 08:58:00,230.333,230.367,230.333,230.356,89199999.0
2007-03-28 08:59:00,230.497,231.048,230.39,230.391,74300000.0
2007-03-28 09:00:00,230.468,231.233,230.459,231.233,218999999.0
2007-03-28 09:01:00,230.403,230.403,230.307,230.307,337099998.0
2007-03-28 09:02:00,230.315,230.34,230.314,230.331,182800001.0
2007-03-28 09:03:00,230.334,230.334,230.307,230.31,39000000.0
2007-03-28 09:04:00,230.304,230.353,230.304,230.342,209699999.0
2007-03-28 09:05:00,230.368,230.409,230.368,230.407,173000000.0
2007-03-28 09:06:00,230.401,230.43,230.401,230.41,188299999.0
2007-03-28 09:07:00,230.409,230.441,230.385,230.422,295800002.0
2007-03-28 09:08:00,230.414,230.441,230.36,230.379,241699999.0
2007-03-28 09:09:00,230.377,230.378,230.349,230.353,258200000.0
2007-03-28 09:10:00,230.347,230.363,230.335,230.349,152399999.0
2007-03-28 09:11:00,230.358,230.397,230.354,230.397,127600000.0
2007-03-28 09:12:00,230.39,230.43,230.387,230.415,114800001.0
2007-03-28 09:13:00,230.43,230.488,230.43,230.454,150400000.0
2007-03-28 09:14:00,230.468,230.516,230.468,230.48,204899999.0
2007-03-28 09:15:00,230.457,230.482,230.428,230.439,314000000.0
2007-03-28 09:16:00,230.427,230.449,230.407,230.424,162400001.0
2007-03-28 09:17:00,230.428,230.446,230.405,230.442,261900000.0
2007-03-28 09:18:00,230.443,230.463,230.425,230.425,284000002.0
2007-03-28 09:19:00,230.422,230.431,230.385,230.385,318800001.0
2007-03-28 09:20:00,230.486,231.142,230.381,230.396,95599999.0
2007-03-28 09:21:00,230.396,230.41,230.379,230.4,162399999.0
2007-03-28 09:22:00,230.397,230.43,230.386,230.43,159000000.0
2007-03-28 09:23:00,231.23,231.23,230.472,230.472,250900000.0
2007-03-28 09:24:00,230.439,230.468,230.432,230.445,411500002.0
2007-03-28 09:25:00,230.448,230.483,230.434,230.475,448599999.0
2007-03-28 09:26:00,230.447,230.472,230.437,230.455,446799998.0
2007-03-28 09:27:00,230.455,230.496,230.455,230.483,510100002.0
2007-03-28 09:28:00,230.496,230.515,230.489,230.493,434700001.0
2007-03-28 09:29:00,230.5,230.512,230.47,230.511,390299997.0
2007-03-28 09:30:00,230.52,230.529,230.486,230.525,535700000.0
2007-03-28 09:31:00,230.519,230.556,230.519,230.541,381600000.0
2007-03-28 09:32:00,230.588,231.217,230.542,230.557,310900000.0
2007-03-28 09:33:00,230.52,230.52,230.483,230.496,373200000.0
2007-03-28 09:34:00,230.507,230.547,230.505,230.527,494200001.0
2007-03-28 09:35:00,230.502,230.51,230.457,230.47,533000000.0
2007-03-28 09:36:00,230.465,230.491,230.445,230.475,805399999.0
2007-03-28 09:37:00,230.485,230.5,230.451,230.477,529900003.0
2007-03-28 09:38:00,230.503,231.221,230.503,230.528,525500002.0
2007-03-28 09:39:00,230.479,230.537,230.479,230.537,520400001.0
2007-03-28 09:40:00,230.533,230.533,230.487,230.487,458399998.0
2007-03-28 09:41:00,230.489,230.518,230.477,230.504,398399999.0
2007-03-28 09:42:00,230.532,230.555,230.515,230.555,226100001.0
2007-03-28 09:43:00,230.55,230.55,230.486,230.505,649799998.0
2007-03-28 09:44:00,230.495,230.531,230.495,230.527,842700002.0
2007-03-28 09:45:00,230.525,230.559,230.505,230.52,591600003.0
2007-03-28 09:46:00,230.513,230.536,230.502,230.521,520899998.0
2007-03-28 09:47:00,230.516,230.525,230.493,230.503,255700000.0
2007-03-28 09:48:00,230.508,230.529,230.494,230.497,366100002.0
2007-03-28 09:49:00,230.503,230.526,230.498,230.498,594100001.0
2007-03-28 09:50:00,230.491,230.491,230.442,230.478,527000001.0
2007-03-28 09:51:00,230.489,230.492,230.449,230.45,683499999.0
2007-03-28 09:52:00,230.434,230.435,230.371,230.427,858700002.0
2007-03-28 09:53:00,230.416,230.431,230.395,230.4,830400002.0
2007-03-28 09:54:00,230.404,230.441,230.397,230.415,681499998.0
2007-03-28 09:55:00,230.397,230.438,230.388,230.419,409400001.0
2007-03-28 09:56:00,230.419,230.448,230.419,230.425,684000001.0
2007-03-28 09:57:00,230.406,230.429,230.375,230.375,671400002.0
2007-03-28 09:58:00,230.36,230.401,230.333,230.352,441600001.0
2007-03-28 09:59:00,230.416,230.44,230.416,230.432,65700001.0
2007-03-28 10:00:00,230.416,230.423,230.404,230.423,28400000.0
2007-03-28 10:01:00,230.403,230.427,230.402,230.402,23700000.0
2007-03-28 10:02:00,230.417,230.431,230.411,230.423,33200000.0
2007-03-28 10:03:00,230.445,230.451,230.439,230.445,66100000.0
2007-03-28 10:04:00,230.42,230.441,230.413,230.413,20400000.0
2007-03-28 10:05:00,230.427,230.427,230.421,230.421,9400000.0
2007-03-28 10:06:00,230.435,230.446,230.428,230.428,52400000.0
2007-03-28 10:07:00,230.439,230.478,230.439,230.458,60800001.0
2007-03-28 10:08:00,230.451,230.477,230.451,230.474,47000000.0
2007-03-28 10:09:00,230.486,230.526,230.48,230.526,20900000.0
2007-03-28 10:10:00,230.528,230.534,230.492,230.492,20800000.0
2007-03-28 10:11:00,230.493,230.515,230.487,230.515,67900000.0
2007-03-28 10:12:00,230.524,230.538,230.515,230.526,45099999.0
2007-03-28 10:13:00,230.538,230.55,230.536,230.55,45000000.0
2007-03-28 10:14:00,230.543,230.545,230.479,230.479,39899999.0
2007-03-28 10:15:00,230.468,230.468,230.425,230.425,75300000.0
2007-03-28 10:16:00,230.448,230.465,230.433,230.465,48400000.0
2007-03-28 10:17:00,230.489,230.49,230.469,230.49,56999999.0
2007-03-28 10:18:00,230.476,230.493,230.467,230.469,50200000.0
2007-03-28 10:19:00,230.501,230.512,230.499,230.51,26600000.0
2007-03-28 10:20:00,230.515,230.526,230.5,230.516,47000000.0
2007-03-28 10:21:00,230.513,230.529,230.484,230.484,42200000.0
2007-03-28 10:22:00,230.49,230.498,230.479,230.498,44600000.0
2007-03-28 10:23:00,230.482,230.511,230.47,230.47,75100000.0
2007-03-28 10:24:00,230.483,230.498,230.477,230.477,22900000.0
2007-03-28 10:25:00,230.498,230.541,230.498,230.54,22700000.0
2007-03-28 10:26:00,230.525,230.525,230.525,230.525,4700000.0
2007-03-28 10:27:00,230.499,230.499,230.472,230.487,49700000.0
2007-03-28 10:28:00,230.494,230.503,230.456,230.456,35199999.0
2007-03-28 10:29:00,230.445,230.469,230.442,230.445,36600000.0
2007-03-28 10:30:00,230.437,230.437,230.209,230.26,32700000.0
2007-03-28 10:31:00,230.256,230.266,230.247,230.258,50500000.0
2007-03-28 10:32:00,230.239,230.262,230.239,230.255,64300000.0
2007-03-28 10:33:00,230.26,230.26,230.118,230.118,21200000.0
2007-03-28 10:34:00,230.121,230.142,230.098,230.101,78600000.0
2007-03-28 10:35:00,230.117,230.123,229.997,229.997,43400000.0
2007-03-28 10:36:00,229.988,230.012,229.96,229.96,38600000.0
2007-03-28 10:37:00,229.989,230.055,229.989,230.055,28700000.0
2007-03-28 10:38:00,230.053,230.086,230.045,230.045,93000001.0
2007-03-28 10:39:00,230.048,230.048,230.008,230.012,95900001.0
2007-03-28 10:40:00,230.023,230.069,230.023,230.061,31800000.0
2007-03-28 10:41:00,230.053,230.064,230.04,230.064,20100000.0
2007-03-28 10:42:00,230.067,230.11,230.067,230.092,58200000.0
2007-03-28 10:43:00,230.094,230.134,230.089,230.123,38000000.0
2007-03-28 10:44:00,230.136,230.158,230.126,230.158,65400001.0
2007-03-28 10:45:00,230.151,230.162,230.141,230.162,35600000.0
2007-03-28 10:46:00,230.105,230.146,230.092,230.146,28400000.0
2007-03-28 10:47:00,230.169,230.2,230.169,230.185,49900000.0
2007-03-28 10:48:00,230.192,230.227,230.18,230.225,66799999.0
2007-03-28 10:49:00,230.21,230.219,230.182,230.219,45700001.0
2007-03-28 10:50:00,230.255,230.261,230.227,230.227,50499999.0
2007-03-28 10:51:00,230.245,230.331,230.245,230.324,66800000.0
2007-03-28 10:52:00,230.321,230.364,230.307,230.364,39000000.0
2007-03-28 10:53:00,230.335,230.342,230.324,230.324,21800000.0
2007-03-28 10:54:00,230.314,230.314,230.298,230.303,31100000.0
2007-03-28 10:55:00,230.288,230.309,230.284,230.295,42600000.0
2007-03-28 10:56:00,230.304,230.311,230.281,230.308,56300001.0
2007-03-28 10:57:00,230.312,230.315,230.29,230.29,43000000.0
2007-03-28 10:58:00,230.262,230.268,230.227,230.227,68199998.0
2007-03-28 10:59:00,230.253,230.256,230.227,230.242,39800000.0
2007-03-28 11:00:00,230.218,230.243,230.199,230.205,61100000.0
2007-03-28 11:01:00,230.201,230.201,230.17,230.17,41100000.0
2007-03-28 11:02:00,230.158,230.199,230.158,230.199,50600000.0
2007-03-28 11:03:00,230.203,230.211,230.197,230.21,41800000.0
2007-03-28 11:04:00,230.206,230.233,230.206,230.233,36500000.0
2007-03-28 11:05:00,230.248,230.248,230.217,230.222,38400000.0
2007-03-28 11:06:00,230.24,230.257,230.225,230.249,35100000.0
2007-03-28 11:07:00,230.271,230.271,230.208,230.211,45100000.0
2007-03-28 11:08:00,230.213,230.214,230.193,230.212,50000000.0
2007-03-28 11:09:00,230.214,230.25,230.185,230.25,48400000.0
2007-03-28 11:10:00,230.239,230.261,230.213,230.225,41900000.0
2007-03-28 11:11:00,230.233,230.233,230.181,230.2,68199999.0
2007-03-28 11:12:00,230.223,230.234,230.208,230.234,25300000.0
2007-03-28 11:13:00,230.223,230.237,230.214,230.237,39800000.0
2007-03-28 11:14:00,230.243,230.29,230.243,230.29,43700000.0
2007-03-28 11:15:00,230.319,230.347,230.313,230.347,65100000.0
2007-03-28 11:16:00,230.354,230.358,230.322,230.322,23500000.0
2007-03-28 11:17:00,230.293,230.313,230.276,230.313,55999999.0
2007-03-28 11:18:00,230.328,230.354,230.262,230.262,31800000.0
2007-03-28 11:19:00,230.244,230.244,230.206,230.214,65399999.0
2007-03-28 11:20:00,230.218,230.253,230.215,230.242,48800001.0
2007-03-28 11:21:00,230.246,230.284,230.241,230.282,63400000.0
2007-03-28 11:22:00,230.291,230.333,230.291,230.327,52900000.0
2007-03-28 11:23:00,230.337,230.337,230.283,230.308,54900001.0
2007-03-28 11:24:00,230.33,230.33,230.28,230.28,30900000.0
2007-03-28 11:25:00,230.307,230.307,230.278,230.278,43300000.0
2007-03-28 11:26:00,230.295,230.334,230.295,230.334,24200000.0
2007-03-28 11:27:00,230.324,230.383,230.324,230.383,26700001.0
2007-03-28 11:28:00,230.406,230.43,230.402,230.402,22300000.0
2007-03-28 11:29:00,230.384,230.384,230.338,230.362,46599999.0
2007-03-28 11:30:00,230.391,230.435,230.391,230.435,29500000.0
2007-03-28 11:31:00,230.384,230.384,230.361,230.361,4100000.0
2007-03-28 11:32:00,230.327,230.346,230.321,230.322,75900000.0
2007-03-28 11:33:00,230.31,230.327,230.286,230.295,52699999.0
2007-03-28 11:34:00,230.287,230.29,230.267,230.281,43400000.0
2007-03-28 11:35:00,230.288,230.322,230.286,230.319,62699999.0
2007-03-28 11:36:00,230.326,230.326,230.294,230.315,60300000.0
2007-03-28 11:37:00,230.304,230.31,230.292,230.292,36400000.0
2007-03-28 11:38:00,230.292,230.292,230.276,230.283,69500000.0
2007-03-28 11:39:00,230.279,230.313,230.248,230.313,50500000.0
2007-03-28 11:40:00,230.325,230.381,230.325,230.378,35800000.0
2007-03-28 11:41:00,230.386,230.386,230.377,230.377,44499998.0
2007-03-28 11:42:00,230.389,230.394,230.365,230.386,29000000.0
2007-03-28 11:43:00,230.379,230.422,230.371,230.397,64600000.0
2007-03-28 11:44:00,230.381,230.381,230.335,230.344,22000000.0
2007-03-28 11:45:00,230.323,230.365,230.323,230.365,35600001.0
2007-03-28 11:46:00,230.351,230.357,230.343,230.351,56500000.0
2007-03-28 11:47:00,230.335,230.374,230.335,230.369,43500000.0
2007-03-28 11:48:00,230.355,230.355,230.294,230.331,34400000.0
2007-03-28 11:49:00,230.351,230.392,230.351,230.392,14800000.0
2007-03-28 11:50:00,230.396,230.396,230.341,230.379,23700000.0
2007-03-28 11:51:00,230.383,230.43,230.369,230.377,33500000.0
2007-03-28 11:52:00,230.403,230.446,230.391,230.425,67899999.0
2007-03-28 11:53:00,230.422,230.463,230.403,230.463,26400000.0
2007-03-28 11:54:00,230.48,230.484,230.449,230.456,74500000.0
2007-03-28 11:55:00,230.446,230.446,230.422,230.433,63400000.0
2007-03-28 11:56:00,230.415,230.448,230.394,230.448,59100000.0
2007-03-28 11:57:00,230.453,230.453,230.43,230.446,47799999.0
2007-03-28 11:58:00,230.436,230.456,230.424,230.446,66200001.0
2007-03-28 11:59:00,230.468,230.495,230.468,230.481,51800000.0
2007-03-28 12:00:00,230.481,230.498,230.463,230.472,69300000.0
2007-03-28 12:01:00,230.463,230.492,230.463,230.473,47400000.0
2007-03-28 12:02:00,230.48,230.487,230.449,230.449,46800000.0
2007-03-28 12:03:00,230.462,230.472,230.429,230.45,47800001.0
2007-03-28 12:04:00,230.464,230.493,230.447,230.477,48400000.0
2007-03-28 12:05:00,230.477,230.498,230.477,230.49,45100000.0
2007-03-28 12:06:00,230.487,230.487,230.472,230.472,31100000.0
2007-03-28 12:07:00,230.509,230.509,230.479,230.5,58399999.0
2007-03-28 12:08:00,230.515,230.552,230.497,230.528,112500000.0
2007-03-28 12:09:00,230.535,230.535,230.508,230.522,16100000.0
2007-03-28 12:10:00,230.522,230.528,230.471,230.471,33000001.0
2007-03-28 12:11:00,230.482,230.501,230.482,230.496,33600000.0
2007-03-28 12:12:00,230.493,230.504,230.458,230.46,53699999.0
2007-03-28 12:13:00,230.458,230.458,230.426,230.435,19000000.0
2007-03-28 12:14:00,230.411,230.433,230.411,230.433,71299999.0
2007-03-28 12:15:00,230.384,230.39,230.347,230.347,62500000.0
2007-03-28 12:16:00,230.324,230.324,230.268,230.268,31399999.0
2007-03-28 12:17:00,230.242,230.258,230.207,230.215,59500001.0
2007-03-28 12:18:00,230.199,230.263,230.199,230.263,63100001.0
2007-03-28 12:19:00,230.268,230.285,230.231,230.285,63400001.0
2007-03-28 12:20:00,230.306,230.308,230.272,230.289,33500000.0
2007-03-28 12:21:00,230.296,230.328,230.288,230.328,26300000.0
2007-03-28 12:22:00,230.317,230.317,230.271,230.285,20300000.0
2007-03-28 12:23:00,230.272,230.272,230.246,230.253,14000000.0
2007-03-28 12:24:00,230.229,230.229,230.194,230.217,25700000.0
2007-03-28 12:25:00,230.222,230.242,230.191,230.194,33700001.0
2007-03-28 12:26:00,230.288,230.288,230.154,230.168,51300000.0
2007-03-28 12:27:00,230.174,230.174,230.166,230.171,42200001.0
2007-03-28 12:28:00,230.174,230.174,230.161,230.161,10600000.0
2007-03-28 12:29:00,230.158,230.158,230.057,230.059,46200000.0
2007-03-28 12:30:00,230.069,230.105,230.049,230.057,25100000.0
2007-03-28 12:31:00,230.04,230.04,230.004,230.032,35000000.0
2007-03-28 12:32:00,230.051,230.085,230.043,230.066,44900000.0
2007-03-28 12:33:00,230.059,230.072,230.058,230.066,56200000.0
2007-03-28 12:34:00,230.079,230.111,230.072,230.072,58100000.0
2007-03-28 12:35:00,230.124,230.131,230.124,230.131,20799999.0
2007-03-28 12:36:00,230.157,230.157,230.145,230.145,8200000.0
2007-03-28 12:37:00,230.14,230.14,230.064,230.11,19300000.0
2007-03-28 12:38:00,230.137,230.142,230.113,230.13,47400000.0
2007-03-28 12:39:00,230.144,230.144,230.108,230.108,50900001.0
2007-03-28 12:40:00,230.099,230.141,230.099,230.141,23000000.0
2007-03-28 12:41:00,230.157,230.164,230.112,230.112,52500000.0
2007-03-28 12:42:00,230.188,230.195,230.135,230.185,63399999.0
2007-03-28 12:43:00,230.202,230.27,230.202,230.251,20100000.0
2007-03-28 12:44:00,230.259,230.261,230.244,230.248,51400001.0
2007-03-28 12:45:00,230.278,230.361,230.278,230.349,17900000.0
2007-03-28 12:46:00,230.367,230.385,230.367,230.379,16900000.0
2007-03-28 12:47:00,230.362,230.365,230.327,230.359,56700000.0
2007-03-28 12:48:00,230.353,230.353,230.304,230.309,39600000.0
2007-03-28 12:49:00,230.311,230.313,230.301,230.307,41799999.0
2007-03-28 12:50:00,230.302,230.327,230.299,230.315,63800001.0
2007-03-28 12:51:00,230.316,230.336,230.316,230.329,29200000.0
2007-03-28 12:52:00,230.332,230.332,230.324,230.328,9200000.0
2007-03-28 12:53:00,230.316,230.328,230.314,230.325,36800000.0
2007-03-28 12:54:00,230.325,230.348,230.322,230.348,46900000.0
2007-03-28 12:55:00,230.354,230.354,230.333,230.342,27100000.0
2007-03-28 12:56:00,230.329,230.35,230.324,230.33,73000000.0
2007-03-28 12:57:00,230.324,230.34,230.314,230.34,40700001.0
2007-03-28 12:58:00,230.321,230.339,230.315,230.315,41900000.0
2007-03-28 12:59:00,230.302,230.331,230.264,230.331,40500000.0
2007-03-28 13:00:00,230.359,230.359,230.302,230.302,28100000.0
2007-03-28 13:01:00,230.263,230.263,230.211,230.211,56900001.0
2007-03-28 13:02:00,230.192,230.225,230.192,230.223,37300000.0
2007-03-28 13:03:00,230.217,230.221,230.209,230.211,87999997.0
2007-03-28 13:04:00,230.219,230.219,230.151,230.2,28900000.0
2007-03-28 13:05:00,230.222,230.225,230.206,230.225,24700000.0
2007-03-28 13:06:00,230.233,230.235,230.185,230.232,50400000.0
2007-03-28 13:07:00,230.229,230.232,230.214,230.217,38800000.0
2007-03-28 13:08:00,230.201,230.201,230.173,230.173,29800001.0
2007-03-28 13:09:00,230.188,230.224,230.188,230.224,41500000.0
2007-03-28 13:10:00,230.213,230.218,230.194,230.218,31700000.0
2007-03-28 13:11:00,230.209,230.229,230.184,230.214,47699999.0
2007-03-28 13:12:00,230.257,230.271,230.251,230.26,35000000.0
2007-03-28 13:13:00,230.252,230.272,230.233,230.242,52200000.0
2007-03-28 13:14:00,230.224,230.224,230.173,230.19,47799999.0
2007-03-28 13:15:00,230.192,230.192,230.139,230.181,31800000.0
2007-03-28 13:16:00,230.188,230.194,230.176,230.194,51800000.0
2007-03-28 13:17:00,230.192,230.215,230.173,230.208,56600000.0
2007-03-28 13:18:00,230.232,230.305,230.232,230.277,35600000.0
2007-03-28 13:19:00,230.263,230.278,230.232,230.232,74400001.0
2007-03-28 13:20:00,230.227,230.227,230.199,230.209,37700000.0
2007-03-28 13:21:00,230.226,230.226,230.182,230.223,45000000.0
2007-03-28 13:22:00,230.216,230.216,230.187,230.187,54600000.0
2007-03-28 13:23:00,230.194,230.219,230.177,230.177,44600000.0
2007-03-28 13:24:00,230.174,230.174,230.162,230.173,28600000.0
2007-03-28 13:25:00,230.183,230.195,230.14,230.195,30300000.0
2007-03-28 13:26:00,230.201,230.201,230.182,230.188,28600000.0
2007-03-28 13:27:00,230.164,230.193,230.164,230.193,28300000.0
2007-03-28 13:28:00,230.19,230.19,230.173,230.19,14800000.0
2007-03-28 13:29:00,230.175,230.192,230.171,230.171,38300000.0
2007-03-28 13:30:00,230.18,230.209,230.16,230.209,34300000.0
2007-03-28 13:31:00,230.185,230.185,230.155,230.158,37700000.0
2007-03-28 13:32:00,230.17,230.178,230.151,230.167,39000000.0
2007-03-28 13:33:00,230.186,230.203,230.162,230.172,35500000.0
2007-03-28 13:34:00,230.191,230.201,230.176,230.201,73500001.0
2007-03-28 13:35:00,230.194,230.209,230.174,230.174,57400000.0
2007-03-28 13:36:00,230.178,230.188,230.154,230.188,39000000.0
2007-03-28 13:37:00,230.184,230.2,230.174,230.199,37400000.0
2007-03-28 13:38:00,230.164,230.184,230.164,230.184,20800000.0
2007-03-28 13:39:00,230.163,230.182,230.16,230.179,46300000.0
2007-03-28 13:40:00,230.177,230.189,230.172,230.177,65600000.0
2007-03-28 13:41:00,230.165,230.195,230.161,230.17,49100000.0
2007-03-28 13:42:00,230.18,230.183,230.13,230.155,43300000.0
2007-03-28 13:43:00,230.166,230.171,230.156,230.17,44100000.0
2007-03-28 13:44:00,230.178,230.211,230.171,230.195,42499999.0
2007-03-28 13:45:00,230.19,230.201,230.184,230.188,53800001.0
2007-03-28 13:46:00,230.22,230.225,230.22,230.225,15700000.0
2007-03-28 13:47:00,230.259,230.262,230.228,230.244,45600000.0
2007-03-28 13:48:00,230.268,230.303,230.263,230.268,36000000.0
2007-03-28 13:49:00,230.284,230.289,230.234,230.272,71899999.0
2007-03-28 13:50:00,230.269,230.274,230.23,230.23,33600000.0
2007-03-28 13:51:00,230.206,230.239,230.199,230.22,92500002.0
2007-03-28 13:52:00,230.24,230.24,230.208,230.224,71499999.0
2007-03-28 13:53:00,230.21,230.21,230.182,230.185,42500000.0
2007-03-28 13:54:00,230.198,230.224,230.192,230.205,82900000.0
2007-03-28 13:55:00,230.241,230.26,230.229,230.255,54500000.0
2007-03-28 13:56:00,230.259,230.267,230.242,230.249,49100000.0
2007-03-28 13:57:00,230.247,230.344,230.247,230.344,22800000.0
2007-03-28 13:58:00,230.359,230.364,230.333,230.333,63399999.0
2007-03-28 13:59:00,230.312,230.321,230.285,230.29,30100000.0
2007-03-28 14:00:00,230.284,230.295,230.278,230.278,35200000.0
2007-03-28 14:01:00,230.277,230.292,230.252,230.258,80000000.0
2007-03-28 14:02:00,230.214,230.214,230.156,230.167,48800000.0
2007-03-28 14:03:00,230.14,230.156,230.107,230.107,35000000.0
2007-03-28 14:04:00,230.083,230.098,230.053,230.098,50200000.0
2007-03-28 14:05:00,230.132,230.172,230.107,230.172,50300000.0
2007-03-28 14:06:00,230.209,230.212,230.182,230.182,18400000.0
2007-03-28 14:07:00,230.18,230.18,230.085,230.119,27700000.0
2007-03-28 14:08:00,230.126,230.161,230.126,230.161,8600000.0
2007-03-28 14:09:00,230.172,230.198,230.172,230.198,9200000.0
2007-03-28 14:10:00,230.215,230.219,230.163,230.18,22200000.0
2007-03-28 14:11:00,230.18,230.199,230.149,230.149,36900000.0
2007-03-28 14:12:00,230.14,230.14,230.101,230.117,36400001.0
2007-03-28 14:13:00,230.136,230.141,230.11,230.11,25200000.0
2007-03-28 14:14:00,230.092,230.116,230.092,230.113,10800000.0
2007-03-28 14:15:00,230.118,230.141,230.118,230.127,48900000.0
2007-03-28 14:16:00,230.115,230.115,230.085,230.098,39200000.0
2007-03-28 14:17:00,230.097,230.097,230.009,230.009,42000000.0
2007-03-28 14:18:00,230.004,230.007,229.972,229.988,39400000.0
2007-03-28 14:19:00,229.991,230.018,229.991,230.018,27700000.0
2007-03-28 14:20:00,230.017,230.024,229.997,230.01,90400001.0
2007-03-28 14:21:00,230.033,230.033,229.992,229.992,22400000.0
2007-03-28 14:22:00,229.994,230.069,229.994,230.069,25600000.0
2007-03-28 14:23:00,230.089,230.109,230.083,230.083,34600001.0
2007-03-28 14:24:00,230.072,230.111,230.072,230.091,45000000.0
2007-03-28 14:25:00,230.098,230.109,230.07,230.07,47400000.0
2007-03-28 14:26:00,230.081,230.082,230.053,230.071,54100000.0
2007-03-28 14:27:00,230.074,230.09,230.074,230.089,60700000.0
2007-03-28 14:28:00,230.105,230.13,230.093,230.127,49800000.0
2007-03-28 14:29:00,230.112,230.112,229.993,230.045,32700000.0
2007-03-28 14:30:00,230.01,230.083,229.993,230.054,71000002.0
2007-03-28 14:31:00,230.04,230.048,230.007,230.007,44500000.0
2007-03-28 14:32:00,230.03,230.056,229.985,230.041,54400000.0
2007-03-28 14:33:00,230.062,230.062,229.917,229.917,61300000.0
2007-03-28 14:34:00,229.875,229.879,229.742,229.743,21600000.0
2007-03-28 14:35:00,229.755,229.758,229.656,229.681,81300000.0
2007-03-28 14:36:00,229.71,229.719,229.64,229.668,39900000.0
2007-03-28 14:37:00,229.712,229.734,229.651,229.651,35000000.0
2007-03-28 14:38:00,229.673,229.732,229.661,229.732,37600000.0
2007-03-28 14:39:00,229.737,229.784,229.727,229.784,31000000.0
2007-03-28 14:40:00,229.834,229.846,229.828,229.838,68200001.0
2007-03-28 14:41:00,229.825,229.825,229.784,229.796,40200000.0
2007-03-28 14:42:00,229.797,229.854,229.797,229.817,37900000.0
2007-03-28 14:43:00,229.814,229.83,229.8,229.83,49800000.0
2007-03-28 14:44:00,229.821,229.821,229.795,229.821,33000000.0
2007-03-28 14:45:00,229.808,229.831,229.805,229.822,48800001.0
2007-03-28 14:46:00,229.816,229.817,229.789,229.798,78400000.0
2007-03-28 14:47:00,229.794,229.846,229.786,229.846,58300000.0
2007-03-28 14:48:00,229.869,229.942,229.869,229.942,67800001.0
2007-03-28 14:49:00,229.91,229.911,229.882,229.911,22300000.0
2007-03-28 14:50:00,229.921,229.992,229.921,229.986,52600000.0
2007-03-28 14:51:00,229.978,230.001,229.935,229.935,82800001.0
2007-03-28 14:52:00,229.931,229.948,229.89,229.89,27900000.0
2007-03-28 14:53:00,229.917,229.991,229.906,229.991,63200001.0
2007-03-28 14:54:00,229.991,229.994,229.976,229.976,54699999.0
2007-03-28 14:55:00,229.989,230.089,229.989,230.057,32700000.0
2007-03-28 14:56:00,230.041,230.041,230.012,230.03,16300000.0
2007-03-28 14:57:00,230.027,230.043,230.016,230.043,20800000.0
2007-03-28 14:58:00,230.024,230.065,230.018,230.06,51300000.0
2007-03-28 14:59:00,230.054,230.088,230.033,230.088,47200000.0
2007-03-28 15:00:00,230.068,230.093,230.06,230.069,50600000.0
2007-03-28 15:01:00,230.101,230.116,230.074,230.1,32000000.0
2007-03-28 15:02:00,230.095,230.095,230.066,230.08,20400000.0
2007-03-28 15:03:00,230.048,230.054,230.037,230.037,48200001.0
2007-03-28 15:04:00,230.041,230.074,230.041,230.074,46999999.0
2007-03-28 15:05:00,230.075,230.12,230.058,230.12,53500000.0
2007-03-28 15:06:00,230.143,230.147,230.056,230.069,65700001.0
2007-03-28 15:07:00,230.064,230.064,230.028,230.045,67400000.0
2007-03-28 15:08:00,230.038,230.054,230.03,230.033,51100000.0
2007-03-28 15:09:00,230.027,230.05,230.026,230.038,21100000.0
2007-03-28 15:10:00,230.057,230.062,230.026,230.035,32400000.0
2007-03-28 15:11:00,230.037,230.042,230.006,230.006,19100000.0
2007-03-28 15:12:00,229.986,229.986,229.969,229.969,7100000.0
2007-03-28 15:13:00,229.938,229.993,229.936,229.993,48000000.0
2007-03-28 15:14:00,229.988,230.028,229.972,230.028,48700000.0
2007-03-28 15:15:00,230.033,230.033,230.004,230.029,55500000.0
2007-03-28 15:16:00,230.014,230.014,229.928,229.928,20700000.0
2007-03-28 15:17:00,229.917,229.956,229.895,229.956,48600000.0
2007-03-28 15:18:00,229.967,229.978,229.939,229.978,91499999.0
2007-03-28 15:19:00,229.964,229.974,229.939,229.94,38900001.0
2007-03-28 15:20:00,229.919,229.919,229.891,229.915,32699999.0
2007-03-28 15:21:00,229.957,229.959,229.938,229.942,28600000.0
2007-03-28 15:22:00,229.918,229.942,229.903,229.942,45000000.0
2007-03-28 15:23:00,229.957,230.0,229.957,229.971,27900000.0
2007-03-28 15:24:00,229.969,229.979,229.963,229.969,29600000.0
2007-03-28 15:25:00,229.965,230.008,229.945,229.995,65400000.0
2007-03-28 15:26:00,229.991,230.023,229.978,230.008,55900000.0
2007-03-28 15:27:00,230.008,230.025,230.002,230.025,49000001.0
2007-03-28 15:28:00,230.044,230.054,230.042,230.054,32700000.0
2007-03-28 15:29:00,230.037,230.109,230.035,230.109,76699998.0
2007-03-28 15:30:00,230.132,230.139,230.058,230.058,62900001.0
2007-03-28 15:31:00,230.031,230.035,230.005,230.009,64400000.0
2007-03-28 15:32:00,230.003,230.036,230.003,230.023,77200000.0
2007-03-28 15:33:00,229.989,229.989,229.953,229.976,22500000.0
2007-03-28 15:34:00,229.973,229.973,229.948,229.948,42400001.0
2007-03-28 15:35:00,229.957,229.957,229.938,229.938,20100000.0
2007-03-28 15:36:00,229.892,229.966,229.892,229.966,65200001.0
2007-03-28 15:37:00,229.954,229.967,229.94,229.957,56500001.0
2007-03-28 15:38:00,229.961,229.995,229.955,229.995,31900000.0
2007-03-28 15:39:00,229.998,229.999,229.967,229.987,28900000.0
2007-03-28 15:40:00,229.992,230.004,229.972,229.972,57200000.0
2007-03-28 15:41:00,229.971,229.975,229.934,229.934,27500000.0
2007-03-28 15:42:00,229.911,229.911,229.89,229.89,25300000.0
2007-03-28 15:43:00,229.894,229.917,229.893,229.907,40400000.0
2007-03-28 15:44:00,229.942,229.967,229.917,229.953,75600001.0
2007-03-28 15:45:00,229.969,229.969,229.949,229.958,49800000.0
2007-03-28 15:46:00,229.943,229.959,229.929,229.959,45100000.0
2007-03-28 15:47:00,229.939,229.963,229.93,229.957,78200000.0
2007-03-28 15:48:00,229.942,229.942,229.915,229.929,29900000.0
2007-03-28 15:49:00,229.929,229.953,229.902,229.939,54900001.0
2007-03-28 15:50:00,229.927,229.932,229.865,229.865,55300000.0
2007-03-28 15:51:00,229.855,229.864,229.799,229.815,54600000.0
2007-03-28 15:52:00,229.821,229.821,229.777,229.777,23900000.0
2007-03-28 15:53:00,229.778,229.778,229.689,229.689,17600000.0
2007-03-28 15:54:00,229.684,229.702,229.651,229.7,69099999.0
2007-03-28 15:55:00,229.688,229.688,229.569,229.576,26300000.0
2007-03-28 15:56:00,229.588,229.602,229.561,229.578,65600000.0
2007-03-28 15:57:00,229.589,229.628,229.577,229.599,40700000.0
2007-03-28 15:58:00,229.605,229.607,229.5,229.5,13700000.0
2007-03-28 15:59:00,229.474,229.492,229.419,229.43,43500000.0
2007-03-28 16:00:00,229.438,229.475,229.438,229.47,37100000.0
2007-03-28 16:01:00,229.458,229.509,229.458,229.492,31200000.0
2007-03-28 16:02:00,229.457,229.457,229.37,229.37,36600000.0
2007-03-28 16:03:00,229.364,229.421,229.364,229.421,25600000.0
2007-03-28 16:04:00,229.432,229.465,229.423,229.445,74500000.0
2007-03-28 16:05:00,229.461,229.51,229.453,229.5,49200000.0
2007-03-28 16:06:00,229.491,229.559,229.484,229.559,21900000.0
2007-03-28 16:07:00,229.558,229.612,229.553,229.579,26500000.0
2007-03-28 16:08:00,229.604,229.61,229.567,229.61,72399999.0
2007-03-28 16:09:00,229.585,229.585,229.524,229.524,44300000.0
2007-03-28 16:10:00,229.517,229.562,229.517,229.557,25500000.0
2007-03-28 16:11:00,229.561,229.569,229.552,229.555,45900000.0
2007-03-28 16:12:00,229.582,229.643,229.58,229.643,56000001.0
2007-03-28 16:13:00,229.663,229.69,229.663,229.676,26300000.0
2007-03-28 16:14:00,229.67,229.67,229.613,229.627,34800000.0
2007-03-28 16:15:00,229.666,229.676,229.662,229.662,36700000.0
2007-03-28 16:16:00,229.669,229.679,229.64,229.662,42600000.0
2007-03-28 16:17:00,229.665,229.682,229.629,229.659,78599998.0
2007-03-28 16:18:00,229.67,229.679,229.643,229.663,41500000.0
2007-03-28 16:19:00,229.662,229.664,229.648,229.659,55300001.0
2007-03-28 16:20:00,229.675,229.697,229.674,229.695,35200000.0
2007-03-28 16:21:00,229.694,229.7,229.675,229.675,29000000.0
2007-03-28 16:22:00,229.674,229.68,229.633,229.633,24600000.0
2007-03-28 16:23:00,229.615,229.615,229.562,229.578,32800000.0
2007-03-28 16:24:00,229.58,229.624,229.571,229.603,49100000.0
2007-03-28 16:25:00,229.589,229.624,229.572,229.61,30100000.0
2007-03-28 16:26:00,229.623,229.643,229.597,229.613,72000001.0
2007-03-28 16:27:00,229.605,229.622,229.545,229.555,56300000.0
2007-03-28 16:28:00,229.538,229.538,229.482,229.505,32200000.0
2007-03-28 16:29:00,229.512,229.603,229.512,229.603,38600000.0
2007-03-28 16:30:00,229.58,229.656,229.539,229.559,54299999.0
2007-03-28 16:31:00,229.569,229.595,229.537,229.587,31000000.0
2007-03-28 16:32:00,229.606,229.625,229.557,229.557,24300000.0
2007-03-28 16:33:00,229.544,229.544,229.463,229.482,48900000.0
2007-03-28 16:34:00,229.42,229.438,229.357,229.382,47100000.0
2007-03-28 16:35:00,229.29,229.304,229.203,229.203,58400000.0
2007-03-28 16:36:00,229.203,229.279,229.203,229.279,45300000.0
2007-03-28 16:37:00,229.283,229.331,229.267,229.308,35000000.0
2007-03-28 16:38:00,229.322,229.322,229.298,229.305,49300000.0
2007-03-28 16:39:00,229.342,229.366,229.298,229.309,43800000.0
2007-03-28 16:40:00,229.257,229.257,229.145,229.145,26700000.0
2007-03-28 16:41:00,229.137,229.137,228.942,228.942,63000000.0
2007-03-28 16:42:00,228.952,228.98,228.933,228.976,43300000.0
2007-03-28 16:43:00,228.987,228.999,228.925,228.925,70900001.0
2007-03-28 16:44:00,228.923,228.97,228.906,228.957,60299999.0
2007-03-28 16:45:00,228.936,228.936,228.816,228.857,33500000.0
2007-03-28 16:46:00,228.855,228.929,228.848,228.929,43100000.0
2007-03-28 16:47:00,228.949,229.074,228.949,229.074,38900000.0
2007-03-28 16:48:00,229.124,229.124,229.0,229.0,57500000.0
2007-03-28 16:49:00,229.023,229.058,228.999,229.01,23800000.0
2007-03-28 16:50:00,229.011,229.017,228.99,228.99,31100000.0
2007-03-28 16:51:00,228.984,228.987,228.957,228.987,50000000.0
2007-03-28 16:52:00,228.968,229.008,228.967,228.99,66500000.0
2007-03-28 16:53:00,229.018,229.022,228.98,228.98,28300000.0
2007-03-28 16:54:00,228.935,228.935,228.846,228.862,49600000.0
2007-03-28 16:55:00,228.865,228.865,228.797,228.797,46200000.0
2007-03-28 16:56:00,228.765,228.866,228.765,228.85,90500000.0
2007-03-28 16:57:00,228.84,228.871,228.84,228.841,41500000.0
2007-03-28 16:58:00,228.902,228.96,228.888,228.96,41000000.0
2007-03-28 16:59:00,229.0,229.0,228.874,228.882,51600001.0
2007-03-28 17:00:00,228.853,228.853,228.838,228.839,52400000.0
2007-03-28 17:01:00,228.833,228.913,228.833,228.913,36900000.0
2007-03-28 17:02:00,228.922,228.96,228.92,228.96,47300000.0
2007-03-28 17:03:00,228.961,228.963,228.922,228.939,58700001.0
2007-03-28 17:04:00,228.9,228.928,228.888,228.895,47700000.0
2007-03-28 17:05:00,228.904,228.983,228.899,228.976,46100000.0
2007-03-28 17:06:00,229.032,229.117,229.032,229.111,24400000.0
2007-03-28 17:07:00,229.154,229.238,229.154,229.235,31100000.0
2007-03-28 17:08:00,229.268,229.313,229.268,229.302,61600002.0
2007-03-28 17:09:00,229.284,229.284,229.227,229.251,34699999.0
2007-03-28 17:10:00,229.266,229.291,229.235,229.235,57700000.0
2007-03-28 17:11:00,229.254,229.266,229.224,229.265,57400000.0
2007-03-28 17:12:00,229.267,229.267,229.233,229.233,14300000.0
2007-03-28 17:13:00,229.229,229.229,229.124,229.124,22300000.0
2007-03-28 17:14:00,229.088,229.1,229.069,229.088,50300000.0
2007-03-28 17:15:00,229.075,229.156,229.075,229.156,46000000.0
2007-03-28 17:16:00,229.179,229.179,229.152,229.17,57300001.0
2007-03-28 17:17:00,229.176,229.191,229.153,229.18,37300000.0
2007-03-28 17:18:00,229.149,229.202,229.139,229.198,42399999.0
2007-03-28 17:19:00,229.203,229.206,229.179,229.179,88400001.0
2007-03-28 17:20:00,229.194,229.215,229.128,229.155,51300000.0
2007-03-28 17:21:00,229.164,229.244,229.164,229.177,87900000.0
2007-03-28 17:22:00,229.155,229.199,229.136,229.136,46400000.0
2007-03-28 17:23:00,229.135,229.153,229.095,229.095,93600001.0
2007-03-28 17:24:00,229.105,229.128,229.083,229.106,61000001.0
2007-03-28 17:25:00,229.099,229.11,229.086,229.105,48700000.0
2007-03-28 17:26:00,229.064,229.064,228.987,228.987,15100000.0
2007-03-28 17:27:00,228.944,228.963,228.921,228.96,40900000.0
2007-03-28 17:28:00,228.947,229.041,228.935,229.041,83100001.0
2007-03-28 17:29:00,229.079,229.2,229.079,229.2,40700000.0
2007-03-28 17:30:00,229.202,229.252,229.202,229.242,39000000.0
2007-03-28 17:31:00,229.26,229.296,229.212,229.247,83900000.0
2007-03-28 17:32:00,229.266,229.3,229.266,229.289,14800000.0
2007-03-28 17:33:00,229.243,229.243,229.183,229.192,29400000.0
2007-03-28 17:34:00,229.198,229.209,229.181,229.204,91400000.0
2007-03-28 17:35:00,229.206,229.221,229.193,229.221,32100001.0
2007-03-28 17:36:00,229.226,229.285,229.226,229.27,49200000.0
2007-03-28 17:37:00,229.257,229.332,229.235,229.254,49100000.0
2007-03-28 17:38:00,229.257,229.29,229.257,229.29,14400000.0
2007-03-28 17:39:00,229.3,229.333,229.284,229.333,33900000.0
2007-03-28 17:40:00,229.34,229.349,229.325,229.337,57399999.0
2007-03-28 17:41:00,229.315,229.315,229.246,229.246,62600000.0
2007-03-28 17:42:00,229.238,229.246,229.233,229.233,61499999.0
2007-03-28 17:43:00,229.166,229.206,229.137,229.206,31500000.0
2007-03-28 17:44:00,229.241,229.258,229.219,229.227,30200000.0
2007-03-28 17:45:00,229.232,229.25,229.206,229.206,66600001.0
2007-03-28 17:46:00,229.217,229.217,229.184,229.184,54200000.0
2007-03-28 17:47:00,229.206,229.25,229.206,229.241,31399999.0
2007-03-28 17:48:00,229.234,229.265,229.222,229.265,60399999.0
2007-03-28 17:49:00,229.239,229.256,229.219,229.229,37000000.0
2007-03-28 17:50:00,229.23,229.23,229.203,229.205,32800000.0
2007-03-28 17:51:00,229.203,229.203,229.17,229.18,63099999.0
2007-03-28 17:52:00,229.161,229.161,229.048,229.048,26600000.0
2007-03-28 17:53:00,229.061,229.063,228.994,229.009,29700000.0
2007-03-28 17:54:00,229.014,229.014,228.984,228.984,31400000.0
2007-03-28 17:55:00,228.957,228.968,228.921,228.93,47700000.0
2007-03-28 17:56:00,228.927,228.944,228.9,228.944,37800000.0
2007-03-28 17:57:00,228.962,228.995,228.96,228.96,59700000.0
2007-03-28 17:58:00,228.977,228.993,228.974,228.989,60100000.0
2007-03-28 17:59:00,229.043,229.098,229.043,229.083,26500000.0
2007-03-28 18:00:00,229.04,229.042,229.005,229.042,47700000.0
2007-03-28 18:01:00,229.068,229.078,229.049,229.077,59400000.0
2007-03-28 18:02:00,229.095,229.107,229.075,229.095,106300000.0
2007-03-28 18:03:00,229.096,229.135,229.096,229.125,47900000.0
2007-03-28 18:04:00,229.141,229.194,229.141,229.194,47899999.0
2007-03-28 18:05:00,229.219,229.275,229.219,229.275,11700000.0
2007-03-28 18:06:00,229.341,229.375,229.341,229.353,27100000.0
2007-03-28 18:07:00,229.349,229.374,229.349,229.374,63600000.0
2007-03-28 18:08:00,229.392,229.402,229.386,229.386,33000000.0
2007-03-28 18:09:00,229.396,229.397,229.355,229.355,80500000.0
2007-03-28 18:10:00,229.351,229.387,229.336,229.375,57899999.0
2007-03-28 18:11:00,229.406,229.407,229.362,229.383,67700001.0
2007-03-28 18:12:00,229.376,229.376,229.342,229.342,39299999.0
2007-03-28 18:13:00,229.326,229.326,229.277,229.278,50900001.0
2007-03-28 18:14:00,229.267,229.267,229.215,229.23,24400000.0
2007-03-28 18:15:00,229.24,229.284,229.228,229.284,79600001.0
2007-03-28 18:16:00,229.302,229.307,229.258,229.258,29800000.0
2007-03-28 18:17:00,229.236,229.243,229.191,229.198,102300000.0
2007-03-28 18:18:00,229.199,229.223,229.192,229.22,64400000.0
2007-03-28 18:19:00,229.204,229.258,229.195,229.258,23100000.0
2007-03-28 18:20:00,229.297,229.392,229.297,229.388,38700000.0
2007-03-28 18:21:00,229.391,229.455,229.386,229.455,28199999.0
2007-03-28 18:22:00,229.488,229.568,229.485,229.544,74600000.0
2007-03-28 18:23:00,229.533,229.564,229.531,229.547,62200000.0
2007-03-28 18:24:00,229.524,229.548,229.503,229.53,67900001.0
2007-03-28 18:25:00,229.535,229.539,229.527,229.536,35100000.0
2007-03-28 18:26:00,229.536,229.572,229.515,229.568,53400000.0
2007-03-28 18:27:00,229.582,229.582,229.569,229.57,64700000.0
2007-03-28 18:28:00,229.57,229.58,229.533,229.546,81900002.0
2007-03-28 18:29:00,229.539,229.551,229.477,229.477,23700000.0
2007-03-28 18:30:00,229.446,229.446,229.401,229.408,34700000.0
2007-03-28 18:31:00,229.386,229.409,229.363,229.409,55200000.0
2007-03-28 18:32:00,229.395,229.43,229.388,229.388,67100000.0
2007-03-28 18:33:00,229.404,229.446,229.404,229.421,98300000.0
2007-03-28 18:34:00,229.427,229.468,229.427,229.463,16400000.0
2007-03-28 18:35:00,229.432,229.451,229.407,229.437,39300000.0
2007-03-28 18:36:00,229.431,229.454,229.426,229.45,54600000.0
2007-03-28 18:37:00,229.424,229.453,229.416,229.429,45500001.0
2007-03-28 18:38:00,229.45,229.45,229.421,229.45,54500000.0
2007-03-28 18:39:00,229.434,229.467,229.41,229.467,36200000.0
2007-03-28 18:40:00,229.476,229.479,229.464,229.47,55300000.0
2007-03-28 18:41:00,229.466,229.492,229.456,229.492,43900000.0
2007-03-28 18:42:00,229.492,229.498,229.451,229.465,72900000.0
2007-03-28 18:43:00,229.463,229.487,229.463,229.487,38899999.0
2007-03-28 18:44:00,229.478,229.478,229.463,229.472,40100000.0
2007-03-28 18:45:00,229.475,229.479,229.43,229.461,37800000.0
2007-03-28 18:46:00,229.454,229.471,229.446,229.465,63700001.0
2007-03-28 18:47:00,229.466,229.471,229.453,229.47,48800000.0
2007-03-28 18:48:00,229.438,229.438,229.4,229.4,26500000.0
2007-03-28 18:49:00,229.413,229.428,229.413,229.424,19100000.0
2007-03-28 18:50:00,229.421,229.436,229.392,229.435,54700001.0
2007-03-28 18:51:00,229.447,229.464,229.432,229.447,59400002.0
2007-03-28 18:52:00,229.458,229.534,229.458,229.513,89699999.0
2007-03-28 18:53:00,229.468,229.49,229.45,229.477,76699999.0
2007-03-28 18:54:00,229.487,229.533,229.487,229.514,30000000.0
2007-03-28 18:55:00,229.55,229.559,229.486,229.498,68200001.0
2007-03-28 18:56:00,229.528,229.528,229.498,229.519,39299999.0
2007-03-28 18:57:00,229.533,229.533,229.518,229.529,29900000.0
2007-03-28 18:58:00,229.527,229.527,229.5,229.508,32700000.0
2007-03-28 18:59:00,229.521,229.533,229.48,229.488,41700000.0
2007-03-28 19:00:00,229.515,229.524,229.458,229.498,86699998.0
2007-03-28 19:01:00,229.509,229.509,229.468,229.486,49800000.0
2007-03-28 19:02:00,229.501,229.501,229.486,229.501,57800000.0
2007-03-28 19:03:00,229.485,229.497,229.476,229.476,26700000.0
2007-03-28 19:04:00,229.466,229.496,229.466,229.476,60499999.0
2007-03-28 19:05:00,229.472,229.473,229.472,229.473,5900000.0
2007-03-28 19:06:00,229.496,229.502,229.47,229.47,53300000.0
2007-03-28 19:07:00,229.473,229.473,229.424,229.46,31600000.0
2007-03-28 19:08:00,229.465,229.465,229.44,229.462,49400000.0
2007-03-28 19:09:00,229.422,229.465,229.421,229.465,49600000.0
2007-03-28 19:10:00,229.445,229.465,229.405,229.461,33000000.0
2007-03-28 19:11:00,229.408,229.439,229.408,229.415,61900000.0
2007-03-28 19:12:00,229.417,229.443,229.417,229.443,19100000.0
2007-03-28 19:13:00,229.372,229.432,229.372,229.413,46200001.0
2007-03-28 19:14:00,229.396,229.41,229.394,229.405,62200000.0
2007-03-28 19:15:00,229.396,229.406,229.363,229.364,53200000.0
2007-03-28 19:16:00,229.387,229.387,229.346,229.346,36100000.0
2007-03-28 19:17:00,229.347,229.368,229.347,229.36,54300000.0
2007-03-28 19:18:00,229.335,229.335,229.274,229.287,91100000.0
2007-03-28 19:19:00,229.288,229.318,229.283,229.318,57400000.0
2007-03-28 19:20:00,229.321,229.321,229.292,229.304,65400001.0
2007-03-28 19:21:00,229.324,229.324,229.306,229.306,26800000.0
2007-03-28 19:22:00,229.305,229.327,229.299,229.327,34800000.0
2007-03-28 19:23:00,229.333,229.333,229.296,229.312,31000000.0
2007-03-28 19:24:00,229.287,229.324,229.281,229.316,34600000.0
2007-03-28 19:25:00,229.328,229.328,229.327,229.327,8800000.0
2007-03-28 19:26:00,229.332,229.34,229.269,229.334,58899999.0
2007-03-28 19:27:00,229.312,229.339,229.294,229.316,72000000.0
2007-03-28 19:28:00,229.312,229.312,229.274,229.3,38900000.0
2007-03-28 19:29:00,229.332,229.332,229.32,229.32,90600000.0
2007-03-28 19:30:00,229.31,229.31,229.279,229.297,35900000.0
2007-03-28 19:31:00,229.294,229.319,229.283,229.306,52600000.0
2007-03-28 19:32:00,229.3,229.322,229.295,229.302,68100000.0
2007-03-28 19:33:00,229.303,229.344,229.273,229.273,40600000.0
2007-03-28 19:34:00,229.293,229.331,229.293,229.327,75600000.0
2007-03-28 19:35:00,229.331,229.339,229.306,229.306,51900001.0
2007-03-28 19:36:00,229.289,229.299,229.253,229.264,46700000.0
2007-03-28 19:37:00,229.258,229.258,229.23,229.23,78600001.0
2007-03-28 19:38:00,229.217,229.362,229.216,229.355,50600000.0
2007-03-28 19:39:00,229.361,229.44,229.361,229.435,51100000.0
2007-03-28 19:40:00,229.439,229.441,229.392,229.392,24300000.0
2007-03-28 19:41:00,229.393,229.443,229.393,229.443,13900000.0
2007-03-28 19:42:00,229.44,229.472,229.414,229.472,64000001.0
2007-03-28 19:43:00,229.463,229.479,229.436,229.479,24600000.0
2007-03-28 19:44:00,229.481,229.494,229.465,229.485,48600000.0
2007-03-28 19:45:00,229.485,229.558,229.484,229.558,61900000.0
2007-03-28 19:46:00,229.58,229.59,229.58,229.59,8700000.0
2007-03-28 19:47:00,229.584,229.589,229.568,229.568,33400000.0
2007-03-28 19:48:00,229.575,229.597,229.575,229.585,34100000.0
2007-03-28 19:49:00,229.572,229.579,229.528,229.569,28700000.0
2007-03-28 19:50:00,229.556,229.572,229.535,229.568,26300000.0
2007-03-28 19:51:00,229.564,229.564,229.539,229.539,35000000.0
2007-03-28 19:52:00,229.541,229.548,229.521,229.54,45200000.0
2007-03-28 19:53:00,229.542,229.542,229.508,229.508,59500001.0
2007-03-28 19:54:00,229.516,229.527,229.466,229.466,66000000.0
2007-03-28 19:55:00,229.467,229.467,229.395,229.4,69400001.0
2007-03-28 19:56:00,229.384,229.402,229.304,229.326,103800000.0
2007-03-28 19:57:00,229.324,229.362,229.324,229.362,19300000.0
2007-03-28 19:58:00,229.388,229.41,229.388,229.398,24700000.0
2007-03-28 19:59:00,229.401,229.432,229.401,229.411,36300000.0
2007-03-28 20:00:00,229.413,229.452,229.413,229.432,53099999.0
2007-03-28 20:01:00,229.479,229.497,229.467,229.485,37000000.0
2007-03-28 20:02:00,229.469,229.472,229.432,229.466,34200000.0
2007-03-28 20:03:00,229.48,229.5,229.48,229.492,70200001.0
2007-03-28 20:04:00,229.477,229.477,229.414,229.447,43500000.0
2007-03-28 20:05:00,229.457,229.472,229.444,229.472,52100000.0
2007-03-28 20:06:00,229.455,229.462,229.43,229.43,59400000.0
2007-03-28 20:07:00,229.408,229.422,229.405,229.422,59800001.0
2007-03-28 20:08:00,229.384,229.424,229.382,229.424,33600000.0
2007-03-28 20:09:00,229.429,229.429,229.39,229.39,48099999.0
2007-03-28 20:10:00,229.378,229.399,229.362,229.385,39800000.0
2007-03-28 20:11:00,229.378,229.397,229.37,229.37,88500000.0
2007-03-28 20:12:00,229.334,229.334,229.295,229.316,20400000.0
2007-03-28 20:13:00,229.332,229.348,229.311,229.348,67700001.0
2007-03-28 20:14:00,229.343,229.365,229.335,229.362,27300000.0
2007-03-28 20:15:00,229.374,229.394,229.37,229.371,22500000.0
2007-03-28 20:16:00,229.351,229.375,229.351,229.364,31800000.0
2007-03-28 20:17:00,229.337,229.337,229.288,229.322,28700000.0
2007-03-28 20:18:00,229.313,229.313,229.27,229.27,12300000.0
2007-03-28 20:19:00,229.272,229.272,229.239,229.255,46100001.0
2007-03-28 20:20:00,229.256,229.271,229.243,229.265,61900000.0
2007-03-28 20:21:00,229.254,229.264,229.232,229.262,76500001.0
2007-03-28 20:22:00,229.232,229.232,229.174,229.188,34900000.0
2007-03-28 20:23:00,229.188,229.205,229.166,229.202,46300000.0
2007-03-28 20:24:00,229.17,229.197,229.149,229.17,30600000.0
2007-03-28 20:25:00,229.147,229.172,229.126,229.128,54600001.0
2007-03-28 20:26:00,229.142,229.142,229.1,229.117,31100000.0
2007-03-28 20:27:00,229.136,229.144,229.118,229.135,75000000.0
2007-03-28 20:28:00,229.162,229.19,229.162,229.165,33800001.0
2007-03-28 20:29:00,229.182,229.183,229.175,229.18,37900000.0
2007-03-28 20:30:00,229.188,229.217,229.188,229.208,61600001.0
2007-03-28 20:31:00,229.22,229.258,229.192,229.241,43400000.0
2007-03-28 20:32:00,229.247,229.282,229.247,229.273,17100000.0
2007-03-28 20:33:00,229.273,229.281,229.246,229.246,22800000.0
2007-03-28 20:34:00,229.226,229.245,229.195,229.222,48700000.0
2007-03-28 20:35:00,229.232,229.232,229.195,229.203,84900000.0
2007-03-28 20:36:00,229.187,229.187,229.134,229.141,30200000.0
2007-03-28 20:37:00,229.165,229.202,229.159,229.165,54800000.0
2007-03-28 20:38:00,229.23,229.268,229.23,229.268,39900000.0
2007-03-28 20:39:00,229.284,229.309,229.275,229.275,38700000.0
2007-03-28 20:40:00,229.278,229.284,229.263,229.263,21200000.0
2007-03-28 20:41:00,229.266,229.287,229.26,229.26,15100000.0
2007-03-28 20:42:00,229.264,229.268,229.241,229.251,40300000.0
2007-03-28 20:43:00,229.241,229.265,229.215,229.265,50900000.0
2007-03-28 20:44:00,229.263,229.276,229.241,229.255,52200000.0
2007-03-28 20:45:00,229.251,229.261,229.23,229.23,51100000.0
2007-03-28 20:46:00,229.231,229.235,229.222,229.222,48700000.0
2007-03-28 20:47:00,229.237,229.237,229.18,229.219,79400000.0
2007-03-28 20:48:00,229.243,229.249,229.208,229.228,81600000.0
2007-03-28 20:49:00,229.228,229.234,229.204,229.224,31800000.0
2007-03-28 20:50:00,229.212,229.223,229.155,229.196,58900000.0
2007-03-28 20:51:00,229.187,229.213,229.166,229.213,20600000.0
2007-03-28 20:52:00,229.204,229.222,229.204,229.206,27800000.0
2007-03-28 20:53:00,229.191,229.208,229.173,229.173,60400000.0
2007-03-28 20:54:00,229.151,229.151,229.146,229.146,4800000.0
2007-03-28 20:55:00,229.186,229.216,229.186,229.19,33100000.0
2007-03-28 20:56:00,229.209,229.244,229.206,229.244,71800000.0
2007-03-28 20:57:00,229.225,229.252,229.2,229.252,49600000.0
2007-03-28 20:58:00,229.257,229.276,229.257,229.268,25900000.0
2007-03-28 20:59:00,229.268,229.268,229.235,229.246,27800000.0
2007-03-28 21:00:00,229.262,229.298,229.241,229.286,38700000.0
2007-03-28 21:01:00,229.278,229.307,229.278,229.307,9800000.0
2007-03-28 21:02:00,229.321,229.323,229.29,229.323,65800000.0
2007-03-28 21:03:00,229.311,229.333,229.299,229.333,43000000.0
2007-03-28 21:04:00,229.284,229.338,229.284,229.331,36300000.0
2007-03-28 21:05:00,229.322,229.367,229.316,229.36,42700000.0
2007-03-28 21:06:00,229.325,229.354,229.322,229.336,70200000.0
2007-03-28 21:07:00,229.343,229.365,229.313,229.341,73400001.0
2007-03-28 21:08:00,229.334,229.339,229.319,229.339,15700000.0
2007-03-28 21:09:00,229.32,229.32,229.265,229.265,30900000.0
2007-03-28 21:10:00,229.298,229.33,229.279,229.33,81700001.0
2007-03-28 21:11:00,229.321,229.328,229.3,229.328,45700000.0
2007-03-28 21:12:00,229.315,229.322,229.291,229.317,64500000.0
2007-03-28 21:13:00,229.327,229.345,229.327,229.345,17900000.0
2007-03-28 21:14:00,229.305,229.334,229.305,229.325,39300000.0
2007-03-28 21:15:00,229.321,229.325,229.305,229.312,79199999.0
2007-03-28 21:16:00,229.298,229.318,229.287,229.307,31400000.0
2007-03-28 21:17:00,229.315,229.328,229.285,229.285,45400000.0
2007-03-28 21:18:00,229.296,229.301,229.252,229.252,15800000.0
2007-03-28 21:19:00,229.271,229.275,229.26,229.26,37000000.0
2007-03-28 21:20:00,229.253,229.287,229.253,229.263,84800000.0
2007-03-28 21:21:00,229.246,229.246,229.218,229.243,60800000.0
2007-03-28 21:22:00,229.24,229.256,229.24,229.252,15500000.0
2007-03-28 21:23:00,229.253,229.296,229.253,229.296,14700000.0
2007-03-28 21:24:00,229.296,229.381,229.296,229.373,53200000.0
2007-03-28 21:25:00,229.374,229.41,229.371,229.401,39000000.0
2007-03-28 21:26:00,229.408,229.437,229.408,229.429,69800000.0
2007-03-28 21:27:00,229.436,229.45,229.426,229.445,20700000.0
2007-03-28 21:28:00,229.452,229.452,229.399,229.399,35400000.0
2007-03-28 21:29:00,229.398,229.432,229.398,229.416,58499999.0
2007-03-28 21:30:00,229.406,229.449,229.406,229.428,28900000.0
2007-03-28 21:31:00,229.425,229.45,229.425,229.432,28300000.0
2007-03-28 21:32:00,229.421,229.421,229.387,229.387,53399999.0
2007-03-28 21:33:00,229.406,229.434,229.406,229.429,44000000.0
2007-03-28 21:34:00,229.429,229.433,229.384,229.421,68900002.0
2007-03-28 21:35:00,229.406,229.417,229.392,229.413,35800000.0
2007-03-28 21:36:00,229.421,229.426,229.407,229.416,28300000.0
2007-03-28 21:37:00,229.401,229.401,229.35,229.354,44299999.0
2007-03-28 21:38:00,229.373,229.45,229.373,229.445,47200000.0
2007-03-28 21:39:00,229.408,229.408,229.386,229.389,50199999.0
2007-03-28 21:40:00,229.399,229.41,229.385,229.388,75800000.0
2007-03-28 21:41:00,229.412,229.412,229.397,229.402,31700000.0
2007-03-28 21:42:00,229.412,229.432,229.408,229.415,36200000.0
2007-03-28 21:43:00,229.405,229.436,229.405,229.432,38400000.0
2007-03-28 21:44:00,229.432,229.458,229.432,229.443,44200000.0
2007-03-28 21:45:00,229.429,229.43,229.412,229.424,80500001.0
2007-03-28 21:46:00,229.387,229.395,229.377,229.39,50800000.0
2007-03-28 21:47:00,229.395,229.395,229.39,229.39,7300000.0
2007-03-28 21:48:00,229.404,229.446,229.404,229.446,8800000.0
2007-03-28 21:49:00,229.422,229.422,229.376,229.38,25100000.0
2007-03-28 21:50:00,229.375,229.387,229.374,229.383,40800000.0
2007-03-28 21:51:00,229.376,229.376,229.331,229.331,31900000.0
2007-03-28 21:52:00,229.274,229.276,229.251,229.258,63500000.0
2007-03-28 21:53:00,229.281,229.29,229.273,229.273,49700000.0
2007-03-28 21:54:00,229.251,229.251,229.229,229.237,47300000.0
2007-03-28 21:55:00,229.247,229.259,229.181,229.181,24500000.0
2007-03-28 21:56:00,229.189,229.207,229.189,229.201,18200000.0
2007-03-28 21:57:00,229.192,229.21,229.192,229.201,60100000.0
2007-03-28 21:58:00,229.2,229.245,229.195,229.245,40100001.0
2007-03-28 21:59:00,229.228,229.228,229.205,229.215,31400000.0
2007-03-28 22:00:00,229.203,229.215,229.191,229.21,44699999.0
2007-03-28 22:01:00,229.21,229.219,229.21,229.219,18400000.0
2007-03-28 22:02:00,229.205,229.21,229.196,229.196,68800000.0
2007-03-28 22:03:00,229.183,229.201,229.175,229.182,76300001.0
2007-03-28 22:04:00,229.165,229.194,229.15,229.189,75000001.0
2007-03-28 22:05:00,229.21,229.21,229.146,229.176,15800000.0
2007-03-28 22:06:00,229.163,229.19,229.144,229.19,37100000.0
2007-03-28 22:07:00,229.21,229.21,229.186,229.186,33500000.0
2007-03-28 22:08:00,229.201,229.201,229.132,229.166,34600000.0
2007-03-28 22:09:00,229.176,229.186,229.162,229.18,53400000.0
2007-03-28 22:10:00,229.156,229.156,229.125,229.149,25200000.0
2007-03-28 22:11:00,229.151,229.178,229.144,229.167,58500000.0
2007-03-28 22:12:00,229.192,229.198,229.143,229.143,74900000.0
2007-03-28 22:13:00,229.159,229.167,229.133,229.137,29500000.0
2007-03-28 22:14:00,229.159,229.162,229.138,229.162,41200000.0
2007-03-28 22:15:00,229.161,229.177,229.122,229.122,31900000.0
2007-03-28 22:16:00,229.137,229.188,229.134,229.188,50400000.0
2007-03-28 22:17:00,229.16,229.181,229.16,229.179,57300000.0
2007-03-28 22:18:00,229.176,229.182,229.159,229.178,51400000.0
2007-03-28 22:19:00,229.164,229.18,229.14,229.18,62500000.0
2007-03-28 22:20:00,229.169,229.174,229.131,229.174,16400000.0
2007-03-28 22:21:00,229.148,229.154,229.118,229.134,70399999.0
2007-03-28 22:22:00,229.167,229.17,229.157,229.157,12700000.0
2007-03-28 22:23:00,229.181,229.181,229.154,229.161,55800000.0
2007-03-28 22:24:00,229.183,229.191,229.168,229.173,55600001.0
2007-03-28 22:25:00,229.189,229.197,229.169,229.18,71399998.0
2007-03-28 22:26:00,229.174,229.198,229.168,229.176,59200001.0
2007-03-28 22:27:00,229.195,229.195,229.195,229.195,4300000.0
2007-03-28 22:28:00,229.185,229.199,229.148,229.193,58000000.0
2007-03-28 22:29:00,229.225,229.253,229.224,229.253,76800000.0
2007-03-28 22:30:00,229.228,229.235,229.228,229.235,4000000.0
2007-03-28 22:31:00,229.239,229.261,229.239,229.247,65799999.0
2007-03-28 22:32:00,229.236,229.284,229.236,229.271,76800000.0
2007-03-28 22:33:00,229.29,229.304,229.287,229.304,30900000.0
2007-03-28 22:34:00,229.305,229.32,229.299,229.32,63800000.0
2007-03-28 22:35:00,229.298,229.328,229.292,229.292,46000000.0
2007-03-28 22:36:00,229.308,229.334,229.297,229.33,32300000.0
2007-03-28 22:37:00,229.321,229.324,229.282,229.324,86700000.0
2007-03-28 22:38:00,229.303,229.303,229.282,229.282,27100000.0
2007-03-28 22:39:00,229.278,229.303,229.272,229.285,50300000.0
2007-03-28 22:40:00,229.276,229.299,229.266,229.297,50500000.0
2007-03-28 22:41:00,229.299,229.299,229.273,229.278,56299999.0
2007-03-28 22:42:00,229.241,229.246,229.205,229.205,67300000.0
2007-03-28 22:43:00,229.181,229.181,229.151,229.16,10300000.0
2007-03-28 22:44:00,229.163,229.186,229.14,229.177,64499999.0
2007-03-28 22:45:00,229.154,229.178,229.131,229.173,43200000.0
2007-03-28 22:46:00,229.153,229.174,229.129,229.167,36300000.0
2007-03-28 22:47:00,229.162,229.177,229.151,229.166,42800000.0
2007-03-28 22:48:00,229.15,229.15,229.115,229.128,41999999.0
2007-03-28 22:49:00,229.124,229.166,229.119,229.162,70999999.0
2007-03-28 22:50:00,229.158,229.168,229.156,229.16,72800000.0
2007-03-28 22:51:00,229.151,229.151,229.112,229.127,16600000.0
2007-03-28 22:52:00,229.125,229.143,229.125,229.143,65300001.0
2007-03-28 22:53:00,229.13,229.156,229.12,229.124,52300000.0
2007-03-28 22:54:00,229.161,229.193,229.161,229.179,19600000.0
2007-03-28 22:55:00,229.174,229.175,229.158,229.158,9600000.0
2007-03-28 22:56:00,229.177,229.189,229.177,229.177,67300000.0
2007-03-28 22:57:00,229.201,229.206,229.167,229.167,23800000.0
2007-03-28 22:58:00,229.176,229.184,229.168,229.168,20100000.0
2007-03-28 22:59:00,229.19,229.193,229.176,229.19,81800000.0
2007-03-28 23:00:00,229.173,229.173,229.148,229.15,47400000.0
2007-03-28 23:01:00,229.129,229.16,229.098,229.16,34900000.0
2007-03-28 23:02:00,229.153,229.153,229.127,229.15,35100000.0
2007-03-28 23:03:00,229.114,229.161,229.104,229.161,23500000.0
2007-03-28 23:04:00,229.155,229.155,229.091,229.091,18700000.0
2007-03-28 23:05:00,229.158,229.173,229.147,229.165,42300000.0
2007-03-28 23:06:00,229.136,229.168,229.115,229.151,76500001.0
2007-03-28 23:07:00,229.174,229.178,229.148,229.178,63700001.0
2007-03-28 23:08:00,229.138,229.182,229.127,229.182,45400000.0
2007-03-28 23:09:00,229.154,229.159,229.092,229.145,54100000.0
2007-03-28 23:10:00,229.162,229.18,229.157,229.157,65500000.0
2007-03-28 23:11:00,229.172,229.2,229.172,229.192,12400000.0
2007-03-28 23:12:00,229.174,229.201,229.174,229.201,25100000.0
2007-03-28 23:13:00,229.2,229.233,229.183,229.232,40200000.0
2007-03-28 23:14:00,229.231,229.231,229.206,229.23,23300000.0
2007-03-28 23:15:00,229.222,229.228,229.186,229.208,35400000.0
2007-03-28 23:16:00,229.223,229.23,229.196,229.204,49200000.0
2007-03-28 23:17:00,229.212,229.233,229.194,229.233,45400000.0
2007-03-28 23:18:00,229.234,229.245,229.215,229.245,40000000.0
2007-03-28 23:19:00,229.251,229.266,229.242,229.262,43100000.0
2007-03-28 23:20:00,229.254,229.254,229.216,229.232,41700001.0
2007-03-28 23:21:00,229.238,229.259,229.224,229.247,70299998.0
2007-03-28 23:22:00,229.239,229.292,229.235,229.272,43300000.0
2007-03-28 23:23:00,229.27,229.284,229.251,229.273,50100000.0
2007-03-28 23:24:00,229.277,229.277,229.232,229.245,75900000.0
2007-03-28 23:25:00,229.224,229.252,229.224,229.234,46100000.0
2007-03-28 23:26:00,229.238,229.267,229.231,229.254,59300001.0
2007-03-28 23:27:00,229.241,229.246,229.224,229.23,51200000.0
2007-03-28 23:28:00,229.241,229.248,229.23,229.241,41200000.0
2007-03-28 23:29:00,229.236,229.236,229.217,229.221,50700000.0
2007-03-28 23:30:00,229.23,229.247,229.23,229.235,27400000.0
2007-03-28 23:31:00,229.234,229.263,229.232,229.255,44300000.0
2007-03-28 23:32:00,229.246,229.265,229.246,229.254,49099999.0
2007-03-28 23:33:00,229.249,229.257,229.207,229.257,49500000.0
2007-03-28 23:34:00,229.257,229.259,229.202,229.246,71500001.0
2007-03-28 23:35:00,229.267,229.267,229.238,229.263,55499999.0
2007-03-28 23:36:00,229.246,229.274,229.242,229.265,74200000.0
2007-03-28 23:37:00,229.246,229.257,229.223,229.252,27600000.0
2007-03-28 23:38:00,229.198,229.204,229.19,229.195,42200000.0
2007-03-28 23:39:00,229.191,229.191,229.144,229.145,60500000.0
2007-03-28 23:40:00,229.183,229.232,229.16,229.232,91300000.0
2007-03-28 23:41:00,229.228,229.254,229.199,229.254,30000000.0
2007-03-28 23:42:00,229.263,229.263,229.225,229.225,39500000.0
2007-03-28 23:43:00,229.214,229.218,229.19,229.199,53100000.0
2007-03-28 23:44:00,229.212,229.237,229.177,229.237,68800000.0
2007-03-28 23:45:00,229.197,229.299,229.186,229.293,32800000.0
2007-03-28 23:46:00,229.265,229.298,229.265,229.272,20600000.0
2007-03-28 23:47:00,229.271,229.281,229.25,229.277,51400001.0
2007-03-28 23:48:00,229.261,229.287,229.235,229.264,73000001.0
2007-03-28 23:49:00,229.266,229.306,229.266,229.306,16000000.0
2007-03-28 23:50:00,229.301,229.306,229.274,229.296,59100000.0
2007-03-28 23:51:00,229.318,229.324,229.259,229.273,42000000.0
2007-03-28 23:52:00,229.298,229.314,229.275,229.302,84499999.0
2007-03-28 23:53:00,229.295,229.295,229.26,229.26,16000000.0
2007-03-28 23:54:00,229.24,229.271,229.219,229.271,50499999.0
2007-03-28 23:55:00,229.269,229.278,229.269,229.269,8000000.0
2007-03-28 23:56:00,229.279,229.279,229.245,229.245,58400001.0
2007-03-28 23:57:00,229.276,229.322,229.273,229.315,59800002.0
2007-03-28 23:58:00,229.3,229.3,229.257,229.295,30700000.0
2007-03-28 23:59:00,229.302,229.316,229.254,229.315,61100000.0
2007-03-29 00:00:00,229.317,229.372,229.317,229.347,43100000.0
2007-03-29 00:01:00,229.367,229.367,229.352,229.357,48200000.0
2007-03-29 00:02:00,229.39,229.397,229.363,229.382,31400000.0
2007-03-29 00:03:00,229.39,229.398,229.379,229.379,24000000.0
2007-03-29 00:04:00,229.393,229.398,229.381,229.381,13200000.0
2007-03-29 00:05:00,229.348,229.348,229.314,229.342,11400000.0
2007-03-29 00:06:00,229.358,229.364,229.338,229.342,30700000.0
2007-03-29 00:07:00,229.337,229.341,229.315,229.339,20100000.0
2007-03-29 00:08:00,229.334,229.352,229.331,229.344,119200001.0
2007-03-29 00:09:00,229.334,229.373,229.33,229.347,33200000.0
2007-03-29 00:10:00,229.391,229.391,229.35,229.371,48500000.0
2007-03-29 00:11:00,229.403,229.415,229.383,229.383,18200000.0
2007-03-29 00:12:00,229.363,229.366,229.337,229.365,47800000.0
2007-03-29 00:13:00,229.348,229.388,229.339,229.36,46100000.0
2007-03-29 00:14:00,229.377,229.412,229.355,229.412,35100000.0
2007-03-29 00:15:00,229.417,229.422,229.391,229.413,37500000.0
2007-03-29 00:16:00,229.407,229.437,229.407,229.433,41200000.0
2007-03-29 00:17:00,229.477,229.485,229.462,229.462,43600001.0
2007-03-29 00:18:00,229.437,229.437,229.411,229.411,46000001.0
2007-03-29 00:19:00,229.423,229.463,229.398,229.453,33600000.0
2007-03-29 00:20:00,229.445,229.488,229.445,229.488,31500000.0
2007-03-29 00:21:00,229.505,229.512,229.444,229.444,32100000.0
2007-03-29 00:22:00,229.464,229.464,229.41,229.41,42200001.0
2007-03-29 00:23:00,229.425,229.495,229.417,229.495,41700000.0
2007-03-29 00:24:00,229.454,229.461,229.397,229.416,53100000.0
2007-03-29 00:25:00,229.388,229.435,229.37,229.409,22700000.0
2007-03-29 00:26:00,229.437,229.444,229.407,229.42,62599999.0
2007-03-29 00:27:00,229.442,229.456,229.406,229.431,61600000.0
2007-03-29 00:28:00,229.444,229.448,229.384,229.395,32600000.0
2007-03-29 00:29:00,229.418,229.449,229.41,229.427,96000001.0
2007-03-29 00:30:00,229.442,229.442,229.396,229.429,60400000.0
2007-03-29 00:31:00,229.427,229.427,229.371,229.386,53400000.0
2007-03-29 00:32:00,229.401,229.401,229.375,229.375,24500000.0
2007-03-29 00:33:00,229.432,229.441,229.412,229.417,25700000.0
2007-03-29 00:34:00,229.421,229.421,229.382,229.382,42100000.0
2007-03-29 00:35:00,229.418,229.447,229.394,229.447,74200001.0
2007-03-29 00:36:00,229.425,229.425,229.398,229.418,55699999.0
2007-03-29 00:37:00,229.42,229.427,229.397,229.399,76000000.0
2007-03-29 00:38:00,229.427,229.427,229.385,229.385,30200000.0
2007-03-29 00:39:00,229.357,229.39,229.348,229.39,33000000.0
2007-03-29 00:40:00,229.366,229.366,229.308,229.352,51900000.0
2007-03-29 00:41:00,229.333,229.333,229.317,229.317,12300000.0
2007-03-29 00:42:00,229.298,229.314,229.279,229.302,44300000.0
2007-03-29 00:43:00,229.298,229.32,229.298,229.32,31600000.0
2007-03-29 00:44:00,229.334,229.336,229.277,229.291,63400000.0
2007-03-29 00:45:00,229.282,229.303,229.26,229.303,35900000.0
2007-03-29 00:46:00,229.295,229.309,229.275,229.292,38600000.0
2007-03-29 00:47:00,229.277,229.284,229.242,229.269,21200000.0
2007-03-29 00:48:00,229.286,229.286,229.233,229.233,43200000.0
2007-03-29 00:49:00,229.298,229.312,229.267,229.292,33500000.0
2007-03-29 00:50:00,229.327,229.327,229.283,229.317,40600000.0
2007-03-29 00:51:00,229.293,229.319,229.285,229.297,42300000.0
2007-03-29 00:52:00,229.291,229.291,229.211,229.228,42200000.0
2007-03-29 00:53:00,229.217,229.225,229.213,229.213,50200001.0
2007-03-29 00:54:00,229.281,229.304,229.271,229.286,55900001.0
2007-03-29 00:55:00,229.292,229.313,229.275,229.282,24300000.0
2007-03-29 00:56:00,229.287,229.301,229.266,229.296,55200000.0
2007-03-29 00:57:00,229.299,229.302,229.276,229.281,22100000.0
2007-03-29 00:58:00,229.266,229.281,229.246,229.267,88900000.0
2007-03-29 00:59:00,229.254,229.278,229.238,229.278,39800000.0
2007-03-29 01:00:00,229.255,229.284,229.255,229.274,78100000.0
2007-03-29 01:01:00,229.302,229.302,229.242,229.273,47800000.0
2007-03-29 01:02:00,229.3,229.33,229.295,229.328,71300000.0
2007-03-29 01:03:00,229.371,229.393,229.352,229.379,69000000.0
2007-03-29 01:04:00,229.367,229.367,229.319,229.331,33400000.0
2007-03-29 01:05:00,229.351,229.351,229.306,229.332,41200000.0
2007-03-29 01:06:00,229.321,229.361,229.321,229.357,43800000.0
2007-03-29 01:07:00,229.358,229.382,229.336,229.368,46500000.0
2007-03-29 01:08:00,229.359,229.359,229.266,229.266,21700000.0
2007-03-29 01:09:00,229.297,229.311,229.236,229.239,52300000.0
2007-03-29 01:10:00,229.295,229.295,229.248,229.285,37500000.0
2007-03-29 01:11:00,229.239,229.295,229.239,229.256,53800000.0
2007-03-29 01:12:00,229.289,229.347,229.289,229.347,15600000.0
2007-03-29 01:13:00,229.359,229.378,229.336,229.35,51000001.0
2007-03-29 01:14:00,229.368,229.368,229.337,229.342,60200000.0
2007-03-29 01:15:00,229.373,229.459,229.373,229.445,47300000.0
2007-03-29 01:16:00,229.442,229.442,229.42,229.432,20600000.0
2007-03-29 01:17:00,229.423,229.439,229.41,229.439,50300000.0
2007-03-29 01:18:00,229.434,229.44,229.391,229.433,41500000.0
2007-03-29 01:19:00,229.4,229.4,229.383,229.393,34200000.0
2007-03-29 01:20:00,229.376,229.413,229.368,229.368,50500000.0
2007-03-29 01:21:00,229.369,229.392,229.369,229.387,19500000.0
2007-03-29 01:22:00,229.361,229.373,229.341,229.373,32500000.0
2007-03-29 01:23:00,229.384,229.387,229.358,229.359,21000000.0
2007-03-29 01:24:00,229.386,229.386,229.363,229.365,68900001.0
2007-03-29 01:25:00,229.359,229.359,229.348,229.348,4800000.0
2007-03-29 01:26:00,229.298,229.339,229.298,229.311,30900000.0
2007-03-29 01:27:00,229.314,229.342,229.313,229.326,49800000.0
2007-03-29 01:28:00,229.335,229.336,229.305,229.318,65300000.0
2007-03-29 01:29:00,229.344,229.371,229.344,229.36,24300000.0
2007-03-29 01:30:00,229.319,229.376,229.312,229.376,34300000.0
2007-03-29 01:31:00,229.392,229.392,229.342,229.345,49800000.0
2007-03-29 01:32:00,229.379,229.408,229.366,229.404,36000000.0
2007-03-29 01:33:00,229.444,229.473,229.444,229.444,42000000.0
2007-03-29 01:34:00,229.438,229.438,229.415,229.433,48600000.0
2007-03-29 01:35:00,229.445,229.454,229.435,229.441,43000000.0
2007-03-29 01:36:00,229.468,229.509,229.468,229.498,17400000.0
2007-03-29 01:37:00,229.473,229.518,229.47,229.493,62300001.0
2007-03-29 01:38:00,229.484,229.484,229.415,229.434,20000000.0
2007-03-29 01:39:00,229.45,229.484,229.443,229.484,41000000.0
2007-03-29 01:40:00,229.457,229.476,229.448,229.474,33000000.0
2007-03-29 01:41:00,229.494,229.508,229.472,229.508,50999999.0
2007-03-29 01:42:00,229.479,229.502,229.479,229.502,29900000.0
2007-03-29 01:43:00,229.496,229.501,229.477,229.489,69599999.0
2007-03-29 01:44:00,229.494,229.496,229.45,229.493,70300000.0
2007-03-29 01:45:00,229.502,229.517,229.433,229.475,48400001.0
2007-03-29 01:46:00,229.502,229.529,229.502,229.511,95200000.0
2007-03-29 01:47:00,229.422,229.493,229.422,229.493,28000000.0
2007-03-29 01:48:00,229.484,229.499,229.451,229.457,59800000.0
2007-03-29 01:49:00,229.459,229.47,229.434,229.46,45400000.0
2007-03-29 01:50:00,229.478,229.511,229.433,229.452,86400000.0
2007-03-29 01:51:00,229.437,229.462,229.437,229.458,26500000.0
2007-03-29 01:52:00,229.47,229.478,229.443,229.46,43000000.0
2007-03-29 01:53:00,229.438,229.458,229.438,229.458,54600000.0
2007-03-29 01:54:00,229.466,229.481,229.437,229.481,33400000.0
2007-03-29 01:55:00,229.453,229.484,229.439,229.478,33500000.0
2007-03-29 01:56:00,229.453,229.453,229.427,229.427,25399999.0
2007-03-29 01:57:00,229.448,229.466,229.416,229.416,65900000.0
2007-03-29 01:58:00,229.459,229.49,229.456,229.49,45900000.0
2007-03-29 01:59:00,229.474,229.486,229.456,229.456,58600001.0
2007-03-29 02:00:00,229.455,229.511,229.455,229.511,33400000.0
2007-03-29 02:01:00,229.468,229.548,229.459,229.548,70800000.0
2007-03-29 02:02:00,229.557,229.609,229.557,229.593,21500000.0
2007-03-29 02:03:00,229.599,229.684,229.599,229.684,61800000.0
2007-03-29 02:04:00,229.673,229.673,229.634,229.634,31400000.0
2007-03-29 02:05:00,229.647,229.671,229.628,229.671,41000000.0
2007-03-29 02:06:00,229.68,229.692,229.627,229.65,83200002.0
2007-03-29 02:07:00,229.693,229.733,229.678,229.733,107600000.0
2007-03-29 02:08:00,229.758,229.78,229.748,229.778,47100001.0
2007-03-29 02:09:00,229.795,229.824,229.795,229.811,36500000.0
2007-03-29 02:10:00,229.819,229.878,229.803,229.878,29900000.0
2007-03-29 02:11:00,229.866,229.866,229.808,229.808,47100000.0
2007-03-29 02:12:00,229.804,229.819,229.795,229.816,24200000.0
2007-03-29 02:13:00,229.792,229.812,229.784,229.807,68400000.0
2007-03-29 02:14:00,229.833,229.868,229.833,229.855,17200000.0
2007-03-29 02:15:00,229.886,229.904,229.886,229.904,7200000.0
2007-03-29 02:16:00,229.918,229.929,229.905,229.919,44100001.0
2007-03-29 02:17:00,229.935,229.947,229.914,229.947,58800000.0
2007-03-29 02:18:00,229.952,229.971,229.941,229.941,39600000.0
2007-03-29 02:19:00,229.921,229.93,229.884,229.91,49700001.0
2007-03-29 02:20:00,229.922,229.962,229.899,229.962,38100000.0
2007-03-29 02:21:00,229.974,230.01,229.963,230.005,27700000.0
2007-03-29 02:22:00,229.987,229.995,229.971,229.971,68000000.0
2007-03-29 02:23:00,229.968,229.997,229.966,229.972,70799999.0
2007-03-29 02:24:00,229.958,230.001,229.958,229.978,73799999.0
2007-03-29 02:25:00,229.96,229.995,229.952,229.955,95599998.0
2007-03-29 02:26:00,229.961,229.971,229.952,229.952,37500000.0
2007-03-29 02:27:00,229.947,229.947,229.875,229.881,41000000.0
2007-03-29 02:28:00,229.86,229.878,229.838,229.854,57300000.0
2007-03-29 02:29:00,229.842,229.859,229.818,229.818,43900000.0
2007-03-29 02:30:00,229.816,229.821,229.795,229.814,31100000.0
2007-03-29 02:31:00,229.809,229.809,229.779,229.779,39800000.0
2007-03-29 02:32:00,229.792,229.815,229.774,229.78,35100000.0
2007-03-29 02:33:00,229.773,229.785,229.733,229.785,27600000.0
2007-03-29 02:34:00,229.748,229.765,229.732,229.743,43499999.0
2007-03-29 02:35:00,229.779,229.779,229.746,229.746,97400000.0
2007-03-29 02:36:00,229.747,229.761,229.728,229.737,93600000.0
2007-03-29 02:37:00,229.742,229.76,229.715,229.757,62599999.0
2007-03-29 02:38:00,229.783,229.811,229.771,229.783,33000000.0
2007-03-29 02:39:00,229.759,229.759,229.73,229.738,23800000.0
2007-03-29 02:40:00,229.745,229.804,229.745,229.804,47399999.0
2007-03-29 02:41:00,229.799,229.812,229.792,229.806,25400000.0
2007-03-29 02:42:00,229.772,229.772,229.746,229.746,8300000.0
2007-03-29 02:43:00,229.729,229.738,229.649,229.649,22000000.0
2007-03-29 02:44:00,229.697,229.697,229.637,229.671,83200001.0
2007-03-29 02:45:00,229.667,229.667,229.599,229.611,56200000.0
2007-03-29 02:46:00,229.614,229.655,229.613,229.632,71700000.0
2007-03-29 02:47:00,229.619,229.624,229.599,229.599,35400000.0
2007-03-29 02:48:00,229.597,229.597,229.559,229.559,46700001.0
2007-03-29 02:49:00,229.571,229.595,229.571,229.595,6100000.0
2007-03-29 02:50:00,229.591,229.591,229.537,229.542,32800000.0
2007-03-29 02:51:00,229.526,229.532,229.499,229.499,44199999.0
2007-03-29 02:52:00,229.457,229.468,229.394,229.394,81900000.0
2007-03-29 02:53:00,229.34,229.369,229.284,229.319,47200000.0
2007-03-29 02:54:00,229.281,229.281,229.183,229.183,45900002.0
2007-03-29 02:55:00,229.142,229.179,229.104,229.112,63400001.0
2007-03-29 02:56:00,229.14,229.22,229.14,229.22,43600000.0
2007-03-29 02:57:00,229.207,229.214,229.161,229.172,55699999.0
2007-03-29 02:58:00,229.184,229.21,229.179,229.183,39300000.0
2007-03-29 02:59:00,229.245,229.261,229.229,229.255,45500000.0
2007-03-29 03:00:00,229.258,229.259,229.239,229.259,45400000.0
2007-03-29 03:01:00,229.275,229.322,229.26,229.322,63599999.0
2007-03-29 03:02:00,229.338,229.339,229.322,229.335,32000000.0
2007-03-29 03:03:00,229.278,229.36,229.265,229.36,54800000.0
2007-03-29 03:04:00,229.342,229.342,229.303,229.313,25200000.0
2007-03-29 03:05:00,229.339,229.365,229.339,229.351,26900000.0
2007-03-29 03:06:00,229.359,229.359,229.32,229.347,39200000.0
2007-03-29 03:07:00,229.342,229.345,229.329,229.337,27000000.0
2007-03-29 03:08:00,229.339,229.352,229.324,229.324,14400000.0
2007-03-29 03:09:00,229.322,229.346,229.313,229.325,65300000.0
2007-03-29 03:10:00,229.313,229.321,229.259,229.321,18700000.0
2007-03-29 03:11:00,229.297,229.297,229.266,229.266,18300000.0
2007-03-29 03:12:00,229.28,229.305,229.262,229.305,88199999.0
2007-03-29 03:13:00,229.324,229.35,229.324,229.338,34899999.0
2007-03-29 03:14:00,229.326,229.364,229.307,229.357,33800000.0
2007-03-29 03:15:00,229.374,229.395,229.342,229.391,43400000.0
2007-03-29 03:16:00,229.398,229.455,229.381,229.455,37199999.0
2007-03-29 03:17:00,229.475,229.475,229.446,229.449,43100000.0
2007-03-29 03:18:00,229.445,229.465,229.445,229.465,26900000.0
2007-03-29 03:19:00,229.455,229.464,229.44,229.452,27100000.0
2007-03-29 03:20:00,229.444,229.444,229.375,229.375,22000000.0
2007-03-29 03:21:00,229.429,229.44,229.4,229.44,68200000.0
2007-03-29 03:22:00,229.435,229.457,229.412,229.444,42800000.0
2007-03-29 03:23:00,229.458,229.479,229.458,229.473,29900000.0
2007-03-29 03:24:00,229.458,229.478,229.44,229.471,51700000.0
2007-03-29 03:25:00,229.49,229.515,229.49,229.502,20200000.0
2007-03-29 03:26:00,229.499,229.525,229.499,229.521,46299999.0
2007-03-29 03:27:00,229.487,229.487,229.483,229.483,3300000.0
2007-03-29 03:28:00,229.443,229.457,229.422,229.424,54100000.0
2007-03-29 03:29:00,229.409,229.463,229.393,229.463,34900000.0
2007-03-29 03:30:00,229.435,229.49,229.425,229.478,60600000.0
2007-03-29 03:31:00,229.488,229.489,229.452,229.483,81600001.0
2007-03-29 03:32:00,229.471,229.478,229.443,229.453,39200000.0
2007-03-29 03:33:00,229.45,229.467,229.418,229.467,41800000.0
2007-03-29 03:34:00,229.474,229.509,229.474,229.505,19600000.0
2007-03-29 03:35:00,229.494,229.541,229.486,229.541,34200000.0
2007-03-29 03:36:00,229.533,229.542,229.502,229.502,43500000.0
2007-03-29 03:37:00,229.549,229.587,229.541,229.575,61199999.0
2007-03-29 03:38:00,229.578,229.578,229.542,229.568,60799999.0
2007-03-29 03:39:00,229.582,229.59,229.561,229.561,15100000.0
2007-03-29 03:40:00,229.586,229.607,229.561,229.573,69900000.0
2007-03-29 03:41:00,229.569,229.569,229.546,229.557,45799999.0
2007-03-29 03:42:00,229.497,229.661,229.492,229.661,31400000.0
2007-03-29 03:43:00,229.707,229.709,229.659,229.689,45600000.0
2007-03-29 03:44:00,229.698,229.698,229.657,229.673,85999998.0
2007-03-29 03:45:00,229.697,229.717,229.697,229.717,39400001.0
2007-03-29 03:46:00,229.722,229.777,229.717,229.768,49400000.0
2007-03-29 03:47:00,229.725,229.725,229.653,229.682,38000000.0
2007-03-29 03:48:00,229.7,229.712,229.69,229.699,34500000.0
2007-03-29 03:49:00,229.671,229.671,229.643,229.644,28000000.0
2007-03-29 03:50:00,229.623,229.631,229.579,229.579,63300001.0
2007-03-29 03:51:00,229.576,229.613,229.557,229.613,52800000.0
2007-03-29 03:52:00,229.622,229.622,229.587,229.591,54500000.0
2007-03-29 03:53:00,229.631,229.643,229.605,229.619,65000000.0
2007-03-29 03:54:00,229.639,229.666,229.637,229.648,68100000.0
2007-03-29 03:55:00,229.614,229.614,229.571,229.585,27500000.0
2007-03-29 03:56:00,229.589,229.604,229.555,229.555,71200000.0
2007-03-29 03:57:00,229.543,229.543,229.507,229.527,43400000.0
2007-03-29 03:58:00,229.489,229.523,229.489,229.521,73100001.0
2007-03-29 03:59:00,229.501,229.516,229.496,229.513,81600000.0
2007-03-29 04:00:00,229.512,229.512,229.498,229.504,23000000.0
2007-03-29 04:01:00,229.515,229.626,229.515,229.626,47800000.0
2007-03-29 04:02:00,229.628,229.655,229.622,229.627,57300000.0
2007-03-29 04:03:00,229.632,229.632,229.603,229.603,42800000.0
2007-03-29 04:04:00,229.584,229.605,229.547,229.588,64800000.0
2007-03-29 04:05:00,229.584,229.599,229.582,229.588,53500001.0
2007-03-29 04:06:00,229.602,229.602,229.564,229.598,43800000.0
2007-03-29 04:07:00,229.611,229.649,229.611,229.629,33600000.0
2007-03-29 04:08:00,229.625,229.639,229.573,229.579,55600000.0
2007-03-29 04:09:00,229.604,229.623,229.6,229.622,62600000.0
2007-03-29 04:10:00,229.653,229.701,229.653,229.682,17400000.0
2007-03-29 04:11:00,229.672,229.672,229.653,229.67,90000000.0
2007-03-29 04:12:00,229.645,229.67,229.636,229.653,57000000.0
2007-03-29 04:13:00,229.682,229.692,229.682,229.688,25900000.0
2007-03-29 04:14:00,229.68,229.686,229.649,229.676,70300000.0
2007-03-29 04:15:00,229.684,229.685,229.642,229.649,63100000.0
2007-03-29 04:16:00,229.625,229.64,229.595,229.64,21200000.0
2007-03-29 04:17:00,229.641,229.662,229.637,229.647,73399999.0
2007-03-29 04:18:00,229.64,229.646,229.625,229.646,35200000.0
2007-03-29 04:19:00,229.641,229.641,229.614,229.618,23100000.0
2007-03-29 04:20:00,229.611,229.623,229.582,229.588,65300000.0
2007-03-29 04:21:00,229.602,229.606,229.591,229.598,48300000.0
2007-03-29 04:22:00,229.592,229.633,229.581,229.631,46300000.0
2007-03-29 04:23:00,229.63,229.63,229.608,229.628,24100000.0
2007-03-29 04:24:00,229.613,229.619,229.593,229.6,31500000.0
2007-03-29 04:25:00,229.595,229.634,229.591,229.633,49700000.0
2007-03-29 04:26:00,229.604,229.626,229.595,229.626,82300000.0
2007-03-29 04:27:00,229.6,229.616,229.564,229.608,79299999.0
2007-03-29 04:28:00,229.599,229.609,229.593,229.605,62900001.0
2007-03-29 04:29:00,229.627,229.668,229.627,229.654,36900000.0
2007-03-29 04:30:00,229.681,229.703,229.663,229.677,56700000.0
2007-03-29 04:31:00,229.671,229.683,229.641,229.653,79099999.0
2007-03-29 04:32:00,229.641,229.688,229.641,229.688,13900000.0
2007-03-29 04:33:00,229.666,229.684,229.65,229.652,67100000.0
2007-03-29 04:34:00,229.686,229.691,229.653,229.655,56500000.0
2007-03-29 04:35:00,229.662,229.673,229.627,229.627,33700000.0
2007-03-29 04:36:00,229.612,229.612,229.572,229.578,36400000.0
2007-03-29 04:37:00,229.605,229.64,229.605,229.615,52700000.0
2007-03-29 04:38:00,229.615,229.615,229.564,229.608,44300000.0
2007-03-29 04:39:00,229.601,229.622,229.591,229.609,62399999.0
2007-03-29 04:40:00,229.66,229.66,229.647,229.654,52200000.0
2007-03-29 04:41:00,229.631,229.638,229.603,229.638,18700000.0
2007-03-29 04:42:00,229.623,229.635,229.586,229.629,74000000.0
2007-03-29 04:43:00,229.65,229.692,229.647,229.657,55500000.0
2007-03-29 04:44:00,229.689,229.712,229.687,229.705,60499999.0
2007-03-29 04:45:00,229.715,229.715,229.678,229.678,43800001.0
2007-03-29 04:46:00,229.68,229.68,229.647,229.675,78400000.0
2007-03-29 04:47:00,229.656,229.674,229.656,229.668,33300000.0
2007-03-29 04:48:00,229.684,229.704,229.684,229.699,49200000.0
2007-03-29 04:49:00,229.68,229.68,229.66,229.66,35100001.0
2007-03-29 04:50:00,229.672,229.682,229.665,229.679,32700000.0
2007-03-29 04:51:00,229.648,229.681,229.644,229.681,66800000.0
2007-03-29 04:52:00,229.677,229.679,229.647,229.647,55000000.0
2007-03-29 04:53:00,229.684,229.709,229.683,229.683,25000000.0
2007-03-29 04:54:00,229.663,229.696,229.657,229.689,72500000.0
2007-03-29 04:55:00,229.689,229.689,229.666,229.666,35900000.0
2007-03-29 04:56:00,229.68,229.687,229.678,229.678,29700000.0
2007-03-29 04:57:00,229.66,229.663,229.66,229.663,24400000.0
2007-03-29 04:58:00,229.666,229.666,229.661,229.661,8400000.0
2007-03-29 04:59:00,229.644,229.649,229.625,229.63,61600000.0
2007-03-29 05:00:00,229.614,229.643,229.583,229.626,53100000.0
2007-03-29 05:01:00,229.633,229.646,229.621,229.63,45399999.0
2007-03-29 05:02:00,229.641,229.699,229.641,229.687,83699998.0
2007-03-29 05:03:00,229.704,229.753,229.672,229.753,139299998.0
2007-03-29 05:04:00,229.776,229.776,229.717,229.735,67400001.0
2007-03-29 05:05:00,229.733,229.746,229.729,229.742,65500001.0
2007-03-29 05:06:00,229.758,229.791,229.725,229.785,128400002.0
2007-03-29 05:07:00,229.802,229.823,229.795,229.795,59100000.0
2007-03-29 05:08:00,229.797,229.803,229.766,229.766,98500000.0
2007-03-29 05:09:00,229.754,229.756,229.727,229.744,52400000.0
2007-03-29 05:10:00,229.743,229.749,229.709,229.72,50200000.0
2007-03-29 05:11:00,229.745,229.764,229.689,229.763,68900000.0
2007-03-29 05:12:00,229.697,229.741,229.69,229.729,46500000.0
2007-03-29 05:13:00,229.74,229.786,229.717,229.786,59700000.0
2007-03-29 05:14:00,229.766,229.816,229.758,229.798,120499999.0
2007-03-29 05:15:00,229.798,229.837,229.751,229.832,120100000.0
2007-03-29 05:16:00,229.834,229.843,229.817,229.834,118100001.0
2007-03-29 05:17:00,229.845,229.951,229.845,229.951,41000000.0
2007-03-29 05:18:00,229.966,229.987,229.919,229.933,52500000.0
2007-03-29 05:19:00,229.942,229.984,229.929,229.929,36300000.0
2007-03-29 05:20:00,229.922,229.957,229.922,229.957,64900000.0
2007-03-29 05:21:00,229.96,229.96,229.949,229.949,21100000.0
2007-03-29 05:22:00,229.938,229.938,229.912,229.93,56100000.0
2007-03-29 05:23:00,229.925,229.964,229.925,229.932,97899999.0
2007-03-29 05:24:00,229.918,229.947,229.918,229.947,71200000.0
2007-03-29 05:25:00,229.913,229.926,229.864,229.926,204900000.0
2007-03-29 05:26:00,229.93,229.934,229.907,229.911,238499998.0
2007-03-29 05:27:00,229.905,229.944,229.905,229.908,100600000.0
2007-03-29 05:28:00,229.897,229.918,229.874,229.888,92000000.0
2007-03-29 05:29:00,229.892,229.902,229.868,229.89,66799999.0
2007-03-29 05:30:00,229.898,229.903,229.852,229.868,170300001.0
2007-03-29 05:31:00,229.928,229.973,229.928,229.973,46200000.0
2007-03-29 05:32:00,229.966,229.983,229.958,229.973,230699999.0
2007-03-29 05:33:00,229.958,229.978,229.936,229.978,66000001.0
2007-03-29 05:34:00,229.979,229.985,229.958,229.959,113600001.0
2007-03-29 05:35:00,229.944,229.956,229.933,229.933,30800000.0
2007-03-29 05:36:00,229.924,229.946,229.915,229.915,121699998.0
2007-03-29 05:37:00,229.909,229.935,229.909,229.925,71600001.0
2007-03-29 05:38:00,229.911,229.924,229.9,229.918,54900001.0
2007-03-29 05:39:00,229.894,229.926,229.882,229.926,57600001.0
2007-03-29 05:40:00,229.928,229.948,229.922,229.923,86600000.0
2007-03-29 05:41:00,229.964,229.964,229.922,229.938,56800000.0
2007-03-29 05:42:00,229.951,229.972,229.934,229.96,68200000.0
2007-03-29 05:43:00,229.948,229.956,229.894,229.956,217700000.0
2007-03-29 05:44:00,229.968,230.053,229.968,230.053,152099999.0
2007-03-29 05:45:00,230.059,230.109,230.059,230.109,20700000.0
2007-03-29 05:46:00,230.091,230.103,230.075,230.075,64400000.0
2007-03-29 05:47:00,230.065,230.088,230.054,230.088,82000000.0
2007-03-29 05:48:00,230.077,230.098,230.055,230.066,44500000.0
2007-03-29 05:49:00,230.088,230.088,230.07,230.085,34700000.0
2007-03-29 05:50:00,230.118,230.168,230.118,230.152,15500000.0
2007-03-29 05:51:00,230.127,230.246,230.118,230.236,54900000.0
2007-03-29 05:52:00,230.195,230.209,230.114,230.114,78700000.0
2007-03-29 05:53:00,230.101,230.107,230.079,230.092,76100002.0
2007-03-29 05:54:00,230.108,230.184,230.108,230.184,117599999.0
2007-03-29 05:55:00,230.192,230.196,230.168,230.183,121100000.0
2007-03-29 05:56:00,230.195,230.26,230.195,230.26,69400000.0
2007-03-29 05:57:00,230.247,230.275,230.216,230.22,275099999.0
2007-03-29 05:58:00,230.208,230.297,230.208,230.254,126799999.0
2007-03-29 05:59:00,230.281,230.304,230.245,230.245,199599999.0
2007-03-29 06:00:00,230.291,230.365,230.287,230.335,196500001.0
2007-03-29 06:01:00,230.304,230.334,230.301,230.328,48600000.0
2007-03-29 06:02:00,230.334,230.385,230.324,230.385,40900000.0
2007-03-29 06:03:00,230.382,230.392,230.365,230.375,70800002.0
2007-03-29 06:04:00,230.362,230.362,230.335,230.335,60000000.0
2007-03-29 06:05:00,230.33,230.347,230.313,230.338,121199999.0
2007-03-29 06:06:00,230.342,230.35,230.324,230.328,67900001.0
2007-03-29 06:07:00,230.321,230.321,230.282,230.292,23500000.0
2007-03-29 06:08:00,230.287,230.295,230.278,230.288,155700000.0
2007-03-29 06:09:00,230.304,230.332,230.304,230.332,27800000.0
2007-03-29 06:10:00,230.309,230.317,230.285,230.285,81199999.0
2007-03-29 06:11:00,230.305,230.316,230.299,230.308,130600002.0
2007-03-29 06:12:00,230.326,230.346,230.313,230.346,81900001.0
2007-03-29 06:13:00,230.341,230.345,230.314,230.321,175799998.0
2007-03-29 06:14:00,230.324,230.329,230.317,230.317,57900000.0
2007-03-29 06:15:00,230.293,230.293,230.211,230.223,252100001.0
2007-03-29 06:16:00,230.202,230.202,230.15,230.2,44700000.0
2007-03-29 06:17:00,230.208,230.228,230.201,230.221,142300001.0
2007-03-29 06:18:00,230.221,230.241,230.208,230.208,29500000.0
2007-03-29 06:19:00,230.21,230.223,230.174,230.211,59200000.0
2007-03-29 06:20:00,230.234,230.234,230.173,230.173,46800000.0
2007-03-29 06:21:00,230.173,230.173,230.138,230.138,9400000.0
2007-03-29 06:22:00,230.126,230.173,230.126,230.15,74800000.0
2007-03-29 06:23:00,230.168,230.177,230.161,230.162,53100000.0
2007-03-29 06:24:00,230.154,230.16,230.139,230.142,61400000.0
2007-03-29 06:25:00,230.154,230.209,230.153,230.209,145300000.0
2007-03-29 06:26:00,230.211,230.233,230.198,230.206,171000000.0
2007-03-29 06:27:00,230.19,230.23,230.172,230.23,100300000.0
2007-03-29 06:28:00,230.235,230.281,230.235,230.281,36300000.0
2007-03-29 06:29:00,230.304,230.312,230.284,230.301,78600001.0
2007-03-29 06:30:00,230.3,230.314,230.293,230.294,78000000.0
2007-03-29 06:31:00,230.273,230.273,230.228,230.228,177000000.0
2007-03-29 06:32:00,230.227,230.236,230.176,230.214,186499997.0
2007-03-29 06:33:00,230.206,230.214,230.198,230.214,113200000.0
2007-03-29 06:34:00,230.181,230.22,230.175,230.183,269199999.0
2007-03-29 06:35:00,230.183,230.21,230.147,230.205,262400000.0
2007-03-29 06:36:00,230.208,230.215,230.184,230.185,165500000.0
2007-03-29 06:37:00,230.197,230.197,230.144,230.147,143100000.0
2007-03-29 06:38:00,230.123,230.133,230.089,230.089,265999999.0
2007-03-29 06:39:00,230.081,230.081,230.043,230.065,330200000.0
2007-03-29 06:40:00,230.058,230.058,230.023,230.037,220399998.0
2007-03-29 06:41:00,230.045,230.048,229.995,230.035,176200000.0
2007-03-29 06:42:00,230.03,230.038,230.007,230.038,322500002.0
2007-03-29 06:43:00,230.035,230.044,230.014,230.029,131099998.0
2007-03-29 06:44:00,230.04,230.082,230.021,230.071,305900000.0
2007-03-29 06:45:00,230.037,230.053,230.019,230.034,263299999.0
2007-03-29 06:46:00,230.055,230.055,230.001,230.015,175700000.0
2007-03-29 06:47:00,230.01,230.021,229.979,230.021,111500000.0
2007-03-29 06:48:00,230.035,230.094,230.035,230.085,90099999.0
2007-03-29 06:49:00,230.097,230.137,230.097,230.122,101400000.0
2007-03-29 06:50:00,230.115,230.119,230.105,230.106,91400000.0
2007-03-29 06:51:00,230.098,230.098,230.057,230.061,187900001.0
2007-03-29 06:52:00,230.04,230.103,230.01,230.093,241500001.0
2007-03-29 06:53:00,230.083,230.091,230.033,230.088,127200000.0
2007-03-29 06:54:00,230.11,230.116,230.094,230.1,143600001.0
2007-03-29 06:55:00,230.09,230.105,230.068,230.105,77800000.0
2007-03-29 06:56:00,230.073,230.102,230.062,230.09,227200002.0
2007-03-29 06:57:00,230.086,230.117,230.084,230.113,254999999.0
2007-03-29 06:58:00,230.128,230.144,230.117,230.127,361300000.0
2007-03-29 06:59:00,230.118,230.13,230.092,230.129,469400000.0
2007-03-29 07:00:00,230.129,230.129,230.097,230.129,598899998.0
2007-03-29 07:01:00,230.116,230.128,230.07,230.07,355999999.0
2007-03-29 07:02:00,230.124,230.139,230.106,230.106,347700000.0
2007-03-29 07:03:00,230.089,230.089,230.049,230.084,222100000.0
2007-03-29 07:04:00,230.089,230.126,230.081,230.102,288499996.0
2007-03-29 07:05:00,230.101,230.11,230.081,230.11,140399999.0
2007-03-29 07:06:00,230.099,230.116,230.089,230.116,298599999.0
2007-03-29 07:07:00,230.114,230.114,230.037,230.067,155999999.0
2007-03-29 07:08:00,230.084,230.109,230.073,230.105,170500000.0
2007-03-29 07:09:00,230.113,230.135,230.105,230.105,336799999.0
2007-03-29 07:10:00,230.075,230.11,230.075,230.11,124400000.0
2007-03-29 07:11:00,230.105,230.117,230.093,230.095,223200001.0
2007-03-29 07:12:00,230.087,230.104,230.078,230.087,222800002.0
2007-03-29 07:13:00,230.081,230.088,230.057,230.088,183500002.0
2007-03-29 07:14:00,230.082,230.092,230.064,230.088,288400000.0
2007-03-29 07:15:00,230.091,230.093,230.044,230.054,465999997.0
2007-03-29 07:16:00,230.053,230.088,230.027,230.072,376599997.0
2007-03-29 07:17:00,230.087,230.103,230.083,230.086,185199999.0
2007-03-29 07:18:00,230.066,230.102,230.041,230.08,157200000.0
2007-03-29 07:19:00,230.061,230.076,230.006,230.076,395000000.0
2007-03-29 07:20:00,230.076,230.104,230.065,230.081,221599999.0
2007-03-29 07:21:00,230.069,230.074,230.028,230.028,217000001.0
2007-03-29 07:22:00,230.017,230.042,230.008,230.042,61800000.0
2007-03-29 07:23:00,230.052,230.063,230.009,230.063,187799999.0
2007-03-29 07:24:00,230.067,230.076,230.034,230.034,86800000.0
2007-03-29 07:25:00,230.031,230.084,230.031,230.063,198300000.0
2007-03-29 07:26:00,230.07,230.105,230.07,230.105,167499999.0
2007-03-29 07:27:00,230.122,230.137,230.104,230.121,570400001.0
2007-03-29 07:28:00,230.117,230.145,230.116,230.136,401600001.0
2007-03-29 07:29:00,230.125,230.125,230.027,230.044,648499996.0
2007-03-29 07:30:00,230.013,230.044,230.011,230.027,482599998.0
2007-03-29 07:31:00,230.017,230.05,230.013,230.035,397899999.0
2007-03-29 07:32:00,230.021,230.028,229.966,230.008,153199999.0
2007-03-29 07:33:00,229.991,230.007,229.977,229.977,335199998.0
2007-03-29 07:34:00,229.96,229.968,229.892,229.892,273500001.0
2007-03-29 07:35:00,229.877,229.907,229.853,229.853,210200001.0
2007-03-29 07:36:00,229.851,229.944,229.851,229.927,211899999.0
2007-03-29 07:37:00,229.928,229.93,229.896,229.914,257500000.0
2007-03-29 07:38:00,229.911,229.969,229.911,229.95,167899999.0
2007-03-29 07:39:00,229.967,229.977,229.951,229.964,313499999.0
2007-03-29 07:40:00,229.968,229.988,229.967,229.985,122000000.0
2007-03-29 07:41:00,229.969,229.971,229.935,229.937,129100000.0
2007-03-29 07:42:00,229.942,229.975,229.942,229.961,40200000.0
2007-03-29 07:43:00,229.94,229.955,229.916,229.921,186399999.0
2007-03-29 07:44:00,229.927,229.965,229.91,229.965,283600002.0
2007-03-29 07:45:00,229.955,229.975,229.92,229.975,156300001.0
2007-03-29 07:46:00,229.986,230.018,229.986,229.987,162000000.0
2007-03-29 07:47:00,229.983,230.004,229.964,229.993,491699997.0
2007-03-29 07:48:00,230.01,230.048,229.994,230.032,232000001.0
2007-03-29 07:49:00,230.018,230.041,230.006,230.006,111900000.0
2007-03-29 07:50:00,230.007,230.028,229.992,230.021,129299999.0
2007-03-29 07:51:00,230.023,230.055,230.023,230.043,181000001.0
2007-03-29 07:52:00,230.05,230.052,230.04,230.042,126100000.0
2007-03-29 07:53:00,230.016,230.042,230.016,230.017,222300000.0
2007-03-29 07:54:00,230.023,230.032,230.002,230.008,150400000.0
2007-03-29 07:55:00,230.012,230.017,229.977,230.006,188900000.0
2007-03-29 07:56:00,230.012,230.035,230.012,230.015,75400000.0
2007-03-29 07:57:00,230.015,230.032,230.015,230.018,96100000.0
2007-03-29 07:58:00,230.009,230.018,229.994,230.003,93500000.0
2007-03-29 07:59:00,229.997,230.005,229.939,229.998,61000000.0
2007-03-29 08:00:00,230.003,230.023,229.984,230.008,239800000.0
2007-03-29 08:01:00,230.007,230.054,230.007,230.045,277700000.0
2007-03-29 08:02:00,230.056,230.096,230.054,230.072,190000000.0
2007-03-29 08:03:00,230.077,230.113,230.049,230.113,132000001.0
2007-03-29 08:04:00,230.127,230.185,230.127,230.164,41500000.0
2007-03-29 08:05:00,230.165,230.202,230.16,230.168,203500000.0
2007-03-29 08:06:00,230.166,230.168,230.129,230.165,160600000.0
2007-03-29 08:07:00,230.142,230.26,230.142,230.26,208899999.0
2007-03-29 08:08:00,230.271,230.292,230.26,230.292,89900000.0
2007-03-29 08:09:00,230.294,230.308,230.28,230.28,155200001.0
2007-03-29 08:10:00,230.289,230.307,230.243,230.29,150600000.0
2007-03-29 08:11:00,230.284,230.302,230.258,230.28,226500001.0
2007-03-29 08:12:00,230.285,230.3,230.28,230.3,91900001.0
2007-03-29 08:13:00,230.301,230.301,230.268,230.275,159499999.0
2007-03-29 08:14:00,230.257,230.257,230.215,230.252,135600000.0
2007-03-29 08:15:00,230.234,230.261,230.225,230.23,195700001.0
2007-03-29 08:16:00,230.24,230.32,230.24,230.315,103699999.0
2007-03-29 08:17:00,230.307,230.307,230.252,230.272,160700001.0
2007-03-29 08:18:00,230.268,230.29,230.268,230.282,310100002.0
2007-03-29 08:19:00,230.272,230.305,230.266,230.285,231500000.0
2007-03-29 08:20:00,230.299,230.352,230.299,230.35,185700000.0
2007-03-29 08:21:00,230.362,230.371,230.326,230.371,234499999.0
2007-03-29 08:22:00,230.37,230.37,230.348,230.349,80900001.0
2007-03-29 08:23:00,230.348,230.385,230.334,230.385,148899999.0
2007-03-29 08:24:00,230.394,230.394,230.342,230.342,325400003.0
2007-03-29 08:25:00,230.315,230.326,230.299,230.299,279800003.0
2007-03-29 08:26:00,230.3,230.304,230.25,230.286,183799999.0
2007-03-29 08:27:00,230.279,230.281,230.256,230.257,422100000.0
2007-03-29 08:28:00,230.269,230.317,230.266,230.317,119800000.0
2007-03-29 08:29:00,230.314,230.343,230.273,230.343,244800001.0
2007-03-29 08:30:00,230.36,230.36,230.294,230.294,86300001.0
2007-03-29 08:31:00,230.285,230.285,230.248,230.263,205300000.0
2007-03-29 08:32:00,230.23,230.243,230.186,230.215,310200000.0
2007-03-29 08:33:00,230.232,230.249,230.21,230.223,515400001.0
2007-03-29 08:34:00,230.24,230.287,230.238,230.261,229600000.0
2007-03-29 08:35:00,230.28,230.382,230.27,230.338,120000000.0
2007-03-29 08:36:00,230.349,230.438,230.349,230.405,490700001.0
2007-03-29 08:37:00,230.405,230.468,230.405,230.456,58500000.0
2007-03-29 08:38:00,230.446,230.446,230.405,230.405,146500001.0
2007-03-29 08:39:00,230.382,230.402,230.36,230.36,220400000.0
2007-03-29 08:40:00,230.34,230.349,230.271,230.276,216800001.0
2007-03-29 08:41:00,230.264,230.27,230.238,230.238,172800000.0
2007-03-29 08:42:00,230.254,230.302,230.246,230.302,126999999.0
2007-03-29 08:43:00,230.296,230.344,230.288,230.344,42400000.0
2007-03-29 08:44:00,230.353,230.402,230.353,230.392,285300001.0
2007-03-29 08:45:00,230.391,230.431,230.364,230.431,269700000.0
2007-03-29 08:46:00,230.467,230.559,230.467,230.524,200900000.0
2007-03-29 08:47:00,230.512,230.524,230.467,230.497,62300000.0
2007-03-29 08:48:00,230.501,230.513,230.465,230.465,36400000.0
2007-03-29 08:49:00,230.454,230.484,230.451,230.451,97799999.0
2007-03-29 08:50:00,230.442,230.461,230.43,230.433,126200001.0
2007-03-29 08:51:00,230.449,230.491,230.449,230.49,388999999.0
2007-03-29 08:52:00,230.492,230.563,230.492,230.563,353300002.0
2007-03-29 08:53:00,230.565,230.588,230.521,230.549,406100002.0
2007-03-29 08:54:00,230.573,230.68,230.573,230.68,206599998.0
2007-03-29 08:55:00,230.671,230.685,230.613,230.642,204100000.0
2007-03-29 08:56:00,230.653,230.666,230.627,230.651,255800000.0
2007-03-29 08:57:00,230.658,230.687,230.652,230.682,172800000.0
2007-03-29 08:58:00,230.702,230.742,230.67,230.717,89000000.0
2007-03-29 08:59:00,230.716,230.716,230.669,230.671,76500000.0
2007-03-29 09:00:00,230.689,230.772,230.689,230.75,304499999.0
2007-03-29 09:01:00,230.747,230.749,230.682,230.723,288000000.0
2007-03-29 09:02:00,230.725,230.737,230.655,230.693,154699999.0
2007-03-29 09:03:00,230.671,230.671,230.641,230.644,16000000.0
2007-03-29 09:04:00,230.655,230.684,230.635,230.683,258499998.0
2007-03-29 09:05:00,230.679,230.679,230.624,230.629,236400000.0
2007-03-29 09:06:00,230.615,230.645,230.592,230.618,225199999.0
2007-03-29 09:07:00,230.607,230.607,230.54,230.599,247099999.0
2007-03-29 09:08:00,230.591,230.591,230.543,230.573,189199999.0
2007-03-29 09:09:00,230.579,230.596,230.576,230.585,247900002.0
2007-03-29 09:10:00,230.578,230.594,230.55,230.55,150799999.0
2007-03-29 09:11:00,230.533,230.544,230.48,230.505,157499999.0
2007-03-29 09:12:00,230.516,230.554,230.498,230.501,74500000.0
2007-03-29 09:13:00,230.492,230.535,230.488,230.517,161600000.0
2007-03-29 09:14:00,230.525,230.534,230.501,230.52,204200002.0
2007-03-29 09:15:00,230.545,230.602,230.545,230.577,286400000.0
2007-03-29 09:16:00,230.577,230.605,230.567,230.567,160299999.0
2007-03-29 09:17:00,230.588,230.642,230.588,230.642,254300001.0
2007-03-29 09:18:00,230.647,230.648,230.609,230.643,279000002.0
2007-03-29 09:19:00,230.672,230.714,230.665,230.699,347600000.0
2007-03-29 09:20:00,230.719,230.731,230.7,230.7,132700000.0
2007-03-29 09:21:00,230.706,230.728,230.679,230.699,165400001.0
2007-03-29 09:22:00,230.702,230.733,230.702,230.722,130500000.0
2007-03-29 09:23:00,230.714,230.745,230.712,230.712,319999999.0
2007-03-29 09:24:00,230.713,230.713,230.651,230.66,425700001.0
2007-03-29 09:25:00,230.649,230.656,230.618,230.656,416700000.0
2007-03-29 09:26:00,230.648,230.663,230.621,230.652,460299999.0
2007-03-29 09:27:00,230.647,230.666,230.623,230.647,411100000.0
2007-03-29 09:28:00,230.658,230.687,230.635,230.687,396700001.0
2007-03-29 09:29:00,230.681,230.689,230.645,230.689,330399999.0
2007-03-29 09:30:00,230.692,230.746,230.692,230.746,456900001.0
2007-03-29 09:31:00,230.779,230.923,230.769,230.769,351700000.0
2007-03-29 09:32:00,230.713,230.719,230.617,230.624,385500000.0
2007-03-29 09:33:00,230.597,230.679,230.588,230.602,334900000.0
2007-03-29 09:34:00,230.581,230.581,230.492,230.502,454599999.0
2007-03-29 09:35:00,230.47,230.475,230.44,230.473,682800002.0
2007-03-29 09:36:00,230.496,230.513,230.474,230.495,700000000.0
2007-03-29 09:37:00,230.498,230.499,230.468,230.469,481600000.0
2007-03-29 09:38:00,230.463,230.509,230.457,230.487,590300001.0
2007-03-29 09:39:00,230.474,230.518,230.465,230.509,576300003.0
2007-03-29 09:40:00,230.523,230.553,230.516,230.516,455899999.0
2007-03-29 09:41:00,230.51,230.523,230.491,230.505,350000001.0
2007-03-29 09:42:00,230.491,230.509,230.477,230.498,245900002.0
2007-03-29 09:43:00,230.49,230.49,230.431,230.465,678700001.0
2007-03-29 09:44:00,230.458,230.489,230.432,230.483,741700002.0
2007-03-29 09:45:00,230.475,230.475,230.413,230.413,627600002.0
2007-03-29 09:46:00,230.419,230.438,230.401,230.43,485600002.0
2007-03-29 09:47:00,230.438,230.45,230.382,230.382,231800000.0
2007-03-29 09:48:00,230.39,230.404,230.371,230.386,449799999.0
2007-03-29 09:49:00,230.402,230.455,230.402,230.428,515000002.0
2007-03-29 09:50:00,230.433,230.487,230.43,230.445,539200003.0
2007-03-29 09:51:00,230.452,230.487,230.452,230.468,622899996.0
2007-03-29 09:52:00,230.469,230.53,230.456,230.53,726700000.0
2007-03-29 09:53:00,230.544,230.558,230.525,230.532,647599996.0
2007-03-29 09:54:00,230.549,230.556,230.517,230.534,668599999.0
2007-03-29 09:55:00,230.531,230.576,230.52,230.562,429900001.0
2007-03-29 09:56:00,230.556,230.588,230.536,230.56,653900001.0
2007-03-29 09:57:00,230.547,230.566,230.485,230.555,764099997.0
2007-03-29 09:58:00,230.545,230.553,230.483,230.55,592599999.0
2007-03-29 09:59:00,230.578,230.634,230.578,230.62,67300000.0
2007-03-29 10:00:00,230.63,230.632,230.569,230.62,37500000.0
2007-03-29 10:01:00,230.593,230.649,230.585,230.63,21100000.0
2007-03-29 10:02:00,230.631,230.649,230.631,230.644,58699999.0
2007-03-29 10:03:00,230.645,230.663,230.586,230.586,42800000.0
2007-03-29 10:04:00,230.571,230.574,230.571,230.574,8700000.0
2007-03-29 10:05:00,230.634,230.7,230.634,230.671,58900001.0
2007-03-29 10:06:00,230.685,230.735,230.685,230.722,32600000.0
2007-03-29 10:07:00,230.729,230.729,230.661,230.678,43499999.0
2007-03-29 10:08:00,230.673,230.732,230.667,230.732,31900000.0
2007-03-29 10:09:00,230.78,230.834,230.76,230.798,45100001.0
2007-03-29 10:10:00,230.785,230.785,230.708,230.708,16800000.0
2007-03-29 10:11:00,230.714,230.719,230.702,230.715,61400001.0
2007-03-29 10:12:00,230.689,230.689,230.641,230.657,39500000.0
2007-03-29 10:13:00,230.662,230.668,230.637,230.641,39500000.0
2007-03-29 10:14:00,230.66,230.689,230.64,230.689,30800000.0
2007-03-29 10:15:00,230.715,230.715,230.684,230.696,41800000.0
2007-03-29 10:16:00,230.688,230.72,230.688,230.699,56099999.0
2007-03-29 10:17:00,230.712,230.719,230.693,230.719,45299999.0
2007-03-29 10:18:00,230.7,230.799,230.696,230.787,94600001.0
2007-03-29 10:19:00,230.781,230.795,230.76,230.778,65900000.0
2007-03-29 10:20:00,230.756,230.756,230.693,230.693,23400000.0
2007-03-29 10:21:00,230.676,230.696,230.649,230.649,55800000.0
2007-03-29 10:22:00,230.642,230.674,230.63,230.657,69300000.0
2007-03-29 10:23:00,230.657,230.675,230.657,230.675,43000000.0
2007-03-29 10:24:00,230.674,230.674,230.64,230.64,78099998.0
2007-03-29 10:25:00,230.646,230.654,230.632,230.642,90900000.0
2007-03-29 10:26:00,230.645,230.65,230.617,230.628,54299999.0
2007-03-29 10:27:00,230.6,230.631,230.588,230.622,49800000.0
2007-03-29 10:28:00,230.637,230.656,230.618,230.622,78499999.0
2007-03-29 10:29:00,230.623,230.623,230.6,230.6,75200001.0
2007-03-29 10:30:00,230.594,230.602,230.589,230.589,27000000.0
2007-03-29 10:31:00,230.563,230.586,230.552,230.562,59300001.0
2007-03-29 10:32:00,230.566,230.569,230.527,230.569,45400000.0
2007-03-29 10:33:00,230.571,230.59,230.571,230.588,36900000.0
2007-03-29 10:34:00,230.578,230.585,230.531,230.538,98899999.0
2007-03-29 10:35:00,230.521,230.538,230.498,230.516,44200000.0
2007-03-29 10:36:00,230.494,230.503,230.473,230.499,60499999.0
2007-03-29 10:37:00,230.527,230.566,230.527,230.566,39700000.0
2007-03-29 10:38:00,230.549,230.549,230.523,230.531,37900000.0
2007-03-29 10:39:00,230.54,230.551,230.531,230.551,40100000.0
2007-03-29 10:40:00,230.554,230.554,230.519,230.519,32500000.0
2007-03-29 10:41:00,230.512,230.512,230.481,230.49,15800000.0
2007-03-29 10:42:00,230.482,230.503,230.482,230.503,13100000.0
2007-03-29 10:43:00,230.529,230.533,230.498,230.498,41000001.0
2007-03-29 10:44:00,230.501,230.533,230.478,230.533,46500000.0
2007-03-29 10:45:00,230.521,230.534,230.514,230.534,10500000.0
2007-03-29 10:46:00,230.505,230.55,230.49,230.55,69800001.0
2007-03-29 10:47:00,230.549,230.551,230.497,230.53,85800001.0
2007-03-29 10:48:00,230.529,230.529,230.494,230.516,33800000.0
2007-03-29 10:49:00,230.497,230.503,230.479,230.503,73199998.0
2007-03-29 10:50:00,230.499,230.499,230.446,230.488,49700001.0
2007-03-29 10:51:00,230.497,230.516,230.497,230.498,38699999.0
2007-03-29 10:52:00,230.521,230.548,230.498,230.548,61900001.0
2007-03-29 10:53:00,230.539,230.566,230.508,230.56,34900000.0
2007-03-29 10:54:00,230.569,230.607,230.569,230.581,61800000.0
2007-03-29 10:55:00,230.599,230.608,230.546,230.586,47300000.0
2007-03-29 10:56:00,230.573,230.595,230.559,230.576,72700000.0
2007-03-29 10:57:00,230.567,230.582,230.563,230.582,29100000.0
2007-03-29 10:58:00,230.566,230.578,230.542,230.542,70000001.0
2007-03-29 10:59:00,230.547,230.564,230.533,230.534,49800000.0
2007-03-29 11:00:00,230.539,230.548,230.53,230.548,26800000.0
2007-03-29 11:01:00,230.559,230.568,230.535,230.538,56100000.0
2007-03-29 11:02:00,230.525,230.57,230.515,230.57,79700000.0
2007-03-29 11:03:00,230.568,230.58,230.564,230.564,90900000.0
2007-03-29 11:04:00,230.547,230.57,230.547,230.552,56000001.0
2007-03-29 11:05:00,230.566,230.573,230.562,230.573,18000000.0
2007-03-29 11:06:00,230.6,230.6,230.552,230.575,41900001.0
2007-03-29 11:07:00,230.597,230.623,230.597,230.623,17600000.0
2007-03-29 11:08:00,230.613,230.613,230.597,230.613,46200001.0
2007-03-29 11:09:00,230.59,230.608,230.562,230.592,59600000.0
2007-03-29 11:10:00,230.584,230.584,230.546,230.551,22800000.0
2007-03-29 11:11:00,230.57,230.57,230.531,230.555,41300000.0
2007-03-29 11:12:00,230.536,230.552,230.523,230.537,51300000.0
2007-03-29 11:13:00,230.532,230.55,230.529,230.55,6700000.0
2007-03-29 11:14:00,230.56,230.561,230.555,230.561,50899999.0
2007-03-29 11:15:00,230.565,230.592,230.558,230.592,32000000.0
2007-03-29 11:16:00,230.589,230.589,230.555,230.568,34600000.0
2007-03-29 11:17:00,230.588,230.614,230.588,230.608,61700000.0
2007-03-29 11:18:00,230.621,230.655,230.621,230.643,64100000.0
2007-03-29 11:19:00,230.657,230.657,230.619,230.635,38600000.0
2007-03-29 11:20:00,230.672,230.672,230.65,230.663,60700000.0
2007-03-29 11:21:00,230.689,230.7,230.673,230.673,51400000.0
2007-03-29 11:22:00,230.653,230.687,230.653,230.687,35100000.0
2007-03-29 11:23:00,230.716,230.757,230.716,230.754,53300001.0
2007-03-29 11:24:00,230.721,230.721,230.694,230.694,1600000.0
2007-03-29 11:25:00,230.653,230.669,230.634,230.647,43300000.0
2007-03-29 11:26:00,230.633,230.668,230.62,230.633,53000000.0
2007-03-29 11:27:00,230.652,230.652,230.595,230.612,73500000.0
2007-03-29 11:28:00,230.607,230.643,230.605,230.643,40700000.0
2007-03-29 11:29:00,230.625,230.625,230.595,230.613,30700000.0
2007-03-29 11:30:00,230.605,230.605,230.585,230.605,54700001.0
2007-03-29 11:31:00,230.614,230.639,230.609,230.639,24200000.0
2007-03-29 11:32:00,230.649,230.673,230.628,230.636,37200000.0
2007-03-29 11:33:00,230.687,230.714,230.673,230.685,65000000.0
2007-03-29 11:34:00,230.687,230.717,230.687,230.71,30200000.0
2007-03-29 11:35:00,230.708,230.714,230.678,230.7,35100000.0
2007-03-29 11:36:00,230.707,230.727,230.694,230.712,46500000.0
2007-03-29 11:37:00,230.7,230.71,230.683,230.71,35900000.0
2007-03-29 11:38:00,230.704,230.704,230.657,230.657,16000000.0
2007-03-29 11:39:00,230.653,230.666,230.641,230.66,31700000.0
2007-03-29 11:40:00,230.676,230.676,230.674,230.674,14800000.0
2007-03-29 11:41:00,230.69,230.69,230.684,230.688,20300000.0
2007-03-29 11:42:00,230.694,230.716,230.683,230.716,54500000.0
2007-03-29 11:43:00,230.696,230.71,230.694,230.702,30600000.0
2007-03-29 11:44:00,230.719,230.763,230.719,230.763,35399999.0
2007-03-29 11:45:00,230.757,230.757,230.736,230.736,6000000.0
2007-03-29 11:46:00,230.701,230.711,230.68,230.711,43500000.0
2007-03-29 11:47:00,230.685,230.71,230.669,230.673,79300000.0
2007-03-29 11:48:00,230.644,230.654,230.63,230.654,38200001.0
2007-03-29 11:49:00,230.662,230.676,230.657,230.657,79400000.0
2007-03-29 11:50:00,230.627,230.627,230.618,230.618,11600000.0
2007-03-29 11:51:00,230.605,230.62,230.599,230.61,32400000.0
2007-03-29 11:52:00,230.623,230.636,230.604,230.611,36000000.0
2007-03-29 11:53:00,230.604,230.617,230.591,230.598,60300000.0
2007-03-29 11:54:00,230.598,230.598,230.535,230.559,36700000.0
2007-03-29 11:55:00,230.57,230.575,230.552,230.566,83400001.0
2007-03-29 11:56:00,230.613,230.642,230.613,230.631,29000000.0
2007-03-29 11:57:00,230.635,230.645,230.609,230.609,29900000.0
2007-03-29 11:58:00,230.589,230.604,230.582,230.604,47200000.0
2007-03-29 11:59:00,230.615,230.617,230.585,230.595,43400001.0
2007-03-29 12:00:00,230.617,230.636,230.581,230.613,62300000.0
2007-03-29 12:01:00,230.636,230.652,230.636,230.645,21400000.0
2007-03-29 12:02:00,230.656,230.663,230.651,230.651,14400000.0
2007-03-29 12:03:00,230.63,230.63,230.607,230.607,38600000.0
2007-03-29 12:04:00,230.605,230.615,230.6,230.615,43000000.0
2007-03-29 12:05:00,230.628,230.631,230.603,230.608,48700000.0
2007-03-29 12:06:00,230.602,230.607,230.601,230.607,21200000.0
2007-03-29 12:07:00,230.598,230.635,230.587,230.63,59000000.0
2007-03-29 12:08:00,230.625,230.625,230.605,230.607,72200001.0
2007-03-29 12:09:00,230.617,230.637,230.617,230.625,37200000.0
2007-03-29 12:10:00,230.642,230.672,230.642,230.667,18800000.0
2007-03-29 12:11:00,230.653,230.653,230.624,230.646,21500000.0
2007-03-29 12:12:00,230.628,230.649,230.597,230.629,85699998.0
2007-03-29 12:13:00,230.667,230.739,230.667,230.737,14900000.0
2007-03-29 12:14:00,230.737,230.757,230.737,230.756,9100000.0
2007-03-29 12:15:00,230.744,230.757,230.727,230.742,78100000.0
2007-03-29 12:16:00,230.723,230.723,230.671,230.673,40800000.0
2007-03-29 12:17:00,230.687,230.704,230.669,230.669,60000000.0
2007-03-29 12:18:00,230.667,230.67,230.659,230.67,31200000.0
2007-03-29 12:19:00,230.616,230.683,230.616,230.675,55200000.0
2007-03-29 12:20:00,230.657,230.69,230.639,230.673,50200000.0
2007-03-29 12:21:00,230.691,230.697,230.674,230.69,67800000.0
2007-03-29 12:22:00,230.714,230.715,230.714,230.714,19600000.0
2007-03-29 12:23:00,230.719,230.726,230.699,230.699,9600000.0
2007-03-29 12:24:00,230.697,230.697,230.681,230.681,35100000.0
2007-03-29 12:25:00,230.67,230.684,230.65,230.671,60499999.0
2007-03-29 12:26:00,230.66,230.678,230.645,230.648,42100000.0
2007-03-29 12:27:00,230.628,230.628,230.61,230.61,54100000.0
2007-03-29 12:28:00,230.625,230.639,230.614,230.639,48600000.0
2007-03-29 12:29:00,230.635,230.638,230.603,230.603,65200000.0
2007-03-29 12:30:00,230.597,230.628,230.597,230.613,13200000.0
2007-03-29 12:31:00,230.6,230.63,230.578,230.63,44500000.0
2007-03-29 12:32:00,230.611,230.613,230.564,230.613,55700001.0
2007-03-29 12:33:00,230.652,230.675,230.644,230.675,45599999.0
2007-03-29 12:34:00,230.662,230.68,230.662,230.68,29200000.0
2007-03-29 12:35:00,230.666,230.678,230.645,230.678,48400000.0
2007-03-29 12:36:00,230.681,230.687,230.631,230.649,35100000.0
2007-03-29 12:37:00,230.671,230.689,230.633,230.689,37000000.0
2007-03-29 12:38:00,230.694,230.706,230.678,230.705,25100000.0
2007-03-29 12:39:00,230.687,230.697,230.677,230.697,53100000.0
2007-03-29 12:40:00,230.714,230.723,230.692,230.697,70800000.0
2007-03-29 12:41:00,230.734,230.754,230.734,230.747,45900000.0
2007-03-29 12:42:00,230.737,230.745,230.725,230.725,49000000.0
2007-03-29 12:43:00,230.723,230.792,230.723,230.789,26000000.0
2007-03-29 12:44:00,230.781,230.781,230.757,230.765,43000001.0
2007-03-29 12:45:00,230.76,230.793,230.746,230.776,33500000.0
2007-03-29 12:46:00,230.778,230.79,230.768,230.788,57600001.0
2007-03-29 12:47:00,230.802,230.802,230.758,230.773,52099999.0
2007-03-29 12:48:00,230.782,230.794,230.782,230.782,26500000.0
2007-03-29 12:49:00,230.776,230.776,230.743,230.745,28200000.0
2007-03-29 12:50:00,230.744,230.765,230.729,230.738,54999999.0
2007-03-29 12:51:00,230.747,230.749,230.733,230.74,23700000.0
2007-03-29 12:52:00,230.727,230.735,230.694,230.735,74100000.0
2007-03-29 12:53:00,230.706,230.706,230.671,230.671,40199999.0
2007-03-29 12:54:00,230.703,230.736,230.694,230.725,45000000.0
2007-03-29 12:55:00,230.74,230.74,230.683,230.718,70300001.0
2007-03-29 12:56:00,230.696,230.725,230.69,230.715,91899999.0
2007-03-29 12:57:00,230.732,230.753,230.732,230.744,78499999.0
2007-03-29 12:58:00,230.731,230.745,230.731,230.741,24000000.0
2007-03-29 12:59:00,230.763,230.766,230.759,230.766,59099999.0
2007-03-29 13:00:00,230.765,230.783,230.762,230.762,31400000.0
2007-03-29 13:01:00,230.783,230.783,230.751,230.764,53899999.0
2007-03-29 13:02:00,230.733,230.762,230.733,230.742,66800000.0
2007-03-29 13:03:00,230.728,230.728,230.685,230.685,33200000.0
2007-03-29 13:04:00,230.676,230.676,230.642,230.652,33799999.0
2007-03-29 13:05:00,230.646,230.669,230.643,230.657,89800000.0
2007-03-29 13:06:00,230.643,230.667,230.622,230.667,27100000.0
2007-03-29 13:07:00,230.675,230.691,230.661,230.691,26400000.0
2007-03-29 13:08:00,230.699,230.704,230.677,230.677,39900000.0
2007-03-29 13:09:00,230.672,230.676,230.633,230.676,29200000.0
2007-03-29 13:10:00,230.654,230.672,230.637,230.642,59900000.0
2007-03-29 13:11:00,230.634,230.644,230.621,230.621,41100000.0
2007-03-29 13:12:00,230.633,230.633,230.606,230.633,63800000.0
2007-03-29 13:13:00,230.624,230.649,230.624,230.649,29600000.0
2007-03-29 13:14:00,230.657,230.7,230.649,230.7,40400001.0
2007-03-29 13:15:00,230.695,230.695,230.664,230.678,13700000.0
2007-03-29 13:16:00,230.676,230.693,230.655,230.673,73200000.0
2007-03-29 13:17:00,230.668,230.691,230.668,230.688,47800000.0
2007-03-29 13:18:00,230.678,230.678,230.664,230.664,43900000.0
2007-03-29 13:19:00,230.669,230.677,230.643,230.676,59500000.0
2007-03-29 13:20:00,230.665,230.673,230.648,230.665,42900000.0
2007-03-29 13:21:00,230.658,230.663,230.635,230.663,38900000.0
2007-03-29 13:22:00,230.633,230.655,230.612,230.64,68699999.0
2007-03-29 13:23:00,230.634,230.638,230.618,230.631,65600000.0
2007-03-29 13:24:00,230.619,230.641,230.619,230.63,30599999.0
2007-03-29 13:25:00,230.606,230.625,230.577,230.622,63099999.0
2007-03-29 13:26:00,230.626,230.626,230.582,230.6,51300000.0
2007-03-29 13:27:00,230.589,230.614,230.589,230.614,68800001.0
2007-03-29 13:28:00,230.593,230.609,230.584,230.586,80399999.0
2007-03-29 13:29:00,230.594,230.598,230.579,230.579,68099999.0
2007-03-29 13:30:00,230.568,230.574,230.561,230.574,28700000.0
2007-03-29 13:31:00,230.58,230.603,230.565,230.603,36800000.0
2007-03-29 13:32:00,230.587,230.608,230.501,230.518,88999999.0
2007-03-29 13:33:00,230.491,230.491,230.474,230.474,5600000.0
2007-03-29 13:34:00,230.453,230.482,230.453,230.482,2800000.0
2007-03-29 13:35:00,230.494,230.523,230.494,230.506,28500000.0
2007-03-29 13:36:00,230.509,230.509,230.482,230.497,13500000.0
2007-03-29 13:37:00,230.487,230.499,230.449,230.499,55799998.0
2007-03-29 13:38:00,230.508,230.529,230.506,230.529,29000000.0
2007-03-29 13:39:00,230.504,230.504,230.469,230.469,29899999.0
2007-03-29 13:40:00,230.464,230.48,230.448,230.48,70600001.0
2007-03-29 13:41:00,230.48,230.503,230.48,230.497,42900000.0
2007-03-29 13:42:00,230.493,230.522,230.493,230.52,47500000.0
2007-03-29 13:43:00,230.511,230.511,230.49,230.493,24700000.0
2007-03-29 13:44:00,230.486,230.498,230.466,230.498,28500000.0
2007-03-29 13:45:00,230.482,230.482,230.431,230.457,30300000.0
2007-03-29 13:46:00,230.445,230.472,230.443,230.47,32600000.0
2007-03-29 13:47:00,230.458,230.481,230.449,230.452,19000000.0
2007-03-29 13:48:00,230.457,230.479,230.422,230.462,25900000.0
2007-03-29 13:49:00,230.443,230.461,230.412,230.427,51600001.0
2007-03-29 13:50:00,230.432,230.458,230.43,230.458,18400000.0
2007-03-29 13:51:00,230.471,230.498,230.471,230.493,12800000.0
2007-03-29 13:52:00,230.487,230.526,230.484,230.526,42300000.0
2007-03-29 13:53:00,230.541,230.547,230.52,230.52,53200001.0
2007-03-29 13:54:00,230.506,230.532,230.485,230.526,79100000.0
2007-03-29 13:55:00,230.517,230.536,230.497,230.497,42900000.0
2007-03-29 13:56:00,230.505,230.517,230.482,230.517,22800000.0
2007-03-29 13:57:00,230.515,230.543,230.506,230.515,37300000.0
2007-03-29 13:58:00,230.529,230.563,230.496,230.496,32700000.0
2007-03-29 13:59:00,230.551,230.602,230.551,230.602,14800000.0
2007-03-29 14:00:00,230.6,230.6,230.581,230.581,16300000.0
2007-03-29 14:01:00,230.569,230.573,230.552,230.552,79800000.0
2007-03-29 14:02:00,230.553,230.557,230.548,230.548,31900000.0
2007-03-29 14:03:00,230.517,230.558,230.517,230.558,51000000.0
2007-03-29 14:04:00,230.57,230.598,230.57,230.598,52499999.0
2007-03-29 14:05:00,230.614,230.631,230.608,230.614,38700000.0
2007-03-29 14:06:00,230.59,230.641,230.59,230.631,44700000.0
2007-03-29 14:07:00,230.628,230.631,230.612,230.612,20400000.0
2007-03-29 14:08:00,230.596,230.609,230.586,230.599,40700001.0
2007-03-29 14:09:00,230.61,230.615,230.589,230.6,39999999.0
2007-03-29 14:10:00,230.593,230.6,230.576,230.583,56500000.0
2007-03-29 14:11:00,230.589,230.632,230.581,230.632,44700000.0
2007-03-29 14:12:00,230.651,230.669,230.651,230.656,56500000.0
2007-03-29 14:13:00,230.654,230.654,230.627,230.635,108900000.0
2007-03-29 14:14:00,230.64,230.696,230.635,230.696,14700000.0
2007-03-29 14:15:00,230.707,230.744,230.707,230.741,48700000.0
2007-03-29 14:16:00,230.739,230.75,230.72,230.72,59200000.0
2007-03-29 14:17:00,230.74,230.758,230.723,230.758,74499999.0
2007-03-29 14:18:00,230.736,230.736,230.711,230.711,13600000.0
2007-03-29 14:19:00,230.676,230.741,230.676,230.737,34100000.0
2007-03-29 14:20:00,230.747,230.793,230.747,230.78,56400000.0
2007-03-29 14:21:00,230.776,230.776,230.755,230.763,50900000.0
2007-03-29 14:22:00,230.767,230.777,230.767,230.775,44699999.0
2007-03-29 14:23:00,230.767,230.774,230.743,230.753,99100001.0
2007-03-29 14:24:00,230.766,230.766,230.734,230.747,33900001.0
2007-03-29 14:25:00,230.728,230.752,230.721,230.727,24400000.0
2007-03-29 14:26:00,230.718,230.769,230.717,230.769,32600000.0
2007-03-29 14:27:00,230.792,230.792,230.756,230.756,65500000.0
2007-03-29 14:28:00,230.77,230.801,230.754,230.786,75600000.0
2007-03-29 14:29:00,230.784,230.784,230.668,230.668,11500000.0
2007-03-29 14:30:00,230.66,230.854,230.66,230.854,33300000.0
2007-03-29 14:31:00,230.838,231.041,230.837,231.041,40200000.0
2007-03-29 14:32:00,231.015,231.066,231.015,231.036,91199999.0
2007-03-29 14:33:00,231.001,231.001,230.936,230.936,20500000.0
2007-03-29 14:34:00,230.928,230.96,230.905,230.959,24500000.0
2007-03-29 14:35:00,230.968,231.037,230.963,231.037,58900000.0
2007-03-29 14:36:00,231.104,231.211,231.104,231.17,65000000.0
2007-03-29 14:37:00,231.156,231.171,231.135,231.155,40400000.0
2007-03-29 14:38:00,231.184,231.205,231.168,231.177,45400000.0
2007-03-29 14:39:00,231.164,231.164,231.115,231.122,61900001.0
2007-03-29 14:40:00,231.112,231.154,231.112,231.132,79799999.0
2007-03-29 14:41:00,231.141,231.159,231.131,231.131,55800000.0
2007-03-29 14:42:00,231.134,231.149,231.092,231.092,43900000.0
2007-03-29 14:43:00,231.081,231.087,231.055,231.068,46600000.0
2007-03-29 14:44:00,231.095,231.151,231.095,231.114,29600000.0
2007-03-29 14:45:00,231.081,231.116,231.08,231.11,38400000.0
2007-03-29 14:46:00,231.089,231.143,231.077,231.143,49800001.0
2007-03-29 14:47:00,231.153,231.163,231.151,231.156,61100000.0
2007-03-29 14:48:00,231.104,231.124,231.063,231.063,38900000.0
2007-03-29 14:49:00,231.038,231.077,231.038,231.077,36000000.0
2007-03-29 14:50:00,231.084,231.095,231.069,231.085,44500000.0
2007-03-29 14:51:00,231.103,231.135,231.103,231.127,77900000.0
2007-03-29 14:52:00,231.128,231.129,231.109,231.129,52500000.0
2007-03-29 14:53:00,231.128,231.135,231.122,231.132,22800000.0
2007-03-29 14:54:00,231.129,231.145,231.113,231.125,69400000.0
2007-03-29 14:55:00,231.128,231.128,231.112,231.12,46500000.0
2007-03-29 14:56:00,231.127,231.14,231.116,231.133,62500001.0
2007-03-29 14:57:00,231.133,231.133,231.106,231.133,32100000.0
2007-03-29 14:58:00,231.138,231.151,231.114,231.151,37600000.0
2007-03-29 14:59:00,231.116,231.116,231.072,231.087,27200000.0
2007-03-29 15:00:00,231.093,231.093,231.076,231.076,57500000.0
2007-03-29 15:01:00,231.115,231.125,231.115,231.125,3600000.0
2007-03-29 15:02:00,231.149,231.149,231.087,231.087,32300000.0
2007-03-29 15:03:00,231.066,231.087,231.041,231.087,67600001.0
2007-03-29 15:04:00,231.067,231.067,231.02,231.02,30300000.0
2007-03-29 15:05:00,231.023,231.046,231.006,231.046,22700000.0
2007-03-29 15:06:00,231.081,231.081,231.025,231.025,40400000.0
2007-03-29 15:07:00,231.039,231.04,231.0,231.0,60199999.0
2007-03-29 15:08:00,230.976,230.985,230.958,230.985,32200000.0
2007-03-29 15:09:00,230.981,230.99,230.957,230.99,47500000.0
2007-03-29 15:10:00,230.983,230.989,230.956,230.989,51900000.0
2007-03-29 15:11:00,231.014,231.014,230.986,231.002,77100000.0
2007-03-29 15:12:00,231.033,231.099,231.033,231.097,57399999.0
2007-03-29 15:13:00,231.096,231.133,231.057,231.133,57200000.0
2007-03-29 15:14:00,231.172,231.172,231.118,231.124,72700001.0
2007-03-29 15:15:00,231.121,231.135,231.106,231.135,19900000.0
2007-03-29 15:16:00,231.129,231.14,231.106,231.115,80199999.0
2007-03-29 15:17:00,231.12,231.132,231.096,231.108,85500002.0
2007-03-29 15:18:00,231.096,231.108,231.073,231.081,28900000.0
2007-03-29 15:19:00,231.086,231.086,231.048,231.048,16800000.0
2007-03-29 15:20:00,231.035,231.035,231.013,231.025,42300000.0
2007-03-29 15:21:00,231.008,231.038,231.008,231.031,55800000.0
2007-03-29 15:22:00,231.007,231.022,230.981,231.022,36500000.0
2007-03-29 15:23:00,231.02,231.055,231.012,231.048,66200001.0
2007-03-29 15:24:00,231.028,231.06,231.015,231.052,81999999.0
2007-03-29 15:25:00,230.998,231.052,230.988,231.052,51999999.0
2007-03-29 15:26:00,231.045,231.055,230.997,231.055,98500000.0
2007-03-29 15:27:00,231.055,231.065,231.022,231.065,46600000.0
2007-03-29 15:28:00,231.082,231.107,231.082,231.107,23400000.0
2007-03-29 15:29:00,231.124,231.142,231.124,231.141,32500000.0
2007-03-29 15:30:00,231.164,231.212,231.151,231.212,62399999.0
2007-03-29 15:31:00,231.22,231.233,231.165,231.165,79100000.0
2007-03-29 15:32:00,231.15,231.172,231.149,231.162,43800000.0
2007-03-29 15:33:00,231.14,231.174,231.093,231.093,86200000.0
2007-03-29 15:34:00,231.073,231.102,231.066,231.102,66799999.0
2007-03-29 15:35:00,231.072,231.072,231.039,231.052,18800000.0
2007-03-29 15:36:00,231.062,231.062,231.024,231.024,19100000.0
2007-03-29 15:37:00,231.019,231.019,230.99,230.992,51700000.0
2007-03-29 15:38:00,230.991,230.992,230.971,230.975,48500000.0
2007-03-29 15:39:00,230.977,230.996,230.975,230.975,15200000.0
2007-03-29 15:40:00,230.984,230.984,230.966,230.966,30200000.0
2007-03-29 15:41:00,230.963,230.963,230.944,230.947,23000000.0
2007-03-29 15:42:00,230.948,230.988,230.948,230.988,37000000.0
2007-03-29 15:43:00,230.979,230.985,230.96,230.96,63400000.0
2007-03-29 15:44:00,230.981,230.998,230.96,230.988,61299999.0
2007-03-29 15:45:00,230.985,230.987,230.935,230.985,74200001.0
2007-03-29 15:46:00,231.011,231.016,230.993,231.01,29000000.0
2007-03-29 15:47:00,231.004,231.004,230.978,230.99,33600000.0
2007-03-29 15:48:00,231.008,231.04,230.99,231.018,105899999.0
2007-03-29 15:49:00,231.041,231.057,231.041,231.055,46100000.0
2007-03-29 15:50:00,231.064,231.075,231.055,231.055,29500000.0
2007-03-29 15:51:00,231.051,231.051,231.009,231.025,60700000.0
2007-03-29 15:52:00,231.019,231.036,231.019,231.036,9800000.0
2007-03-29 15:53:00,231.036,231.036,231.007,231.007,48100000.0
2007-03-29 15:54:00,231.013,231.033,231.001,231.015,59400000.0
2007-03-29 15:55:00,231.012,231.023,231.004,231.006,66600001.0
2007-03-29 15:56:00,231.006,231.024,231.001,231.024,19500000.0
2007-03-29 15:57:00,231.026,231.026,230.979,231.013,43100000.0
2007-03-29 15:58:00,231.027,231.073,231.027,231.069,22300000.0
2007-03-29 15:59:00,231.092,231.13,231.075,231.106,83800000.0
2007-03-29 16:00:00,231.11,231.119,231.097,231.107,53799999.0
2007-03-29 16:01:00,231.121,231.141,231.115,231.139,54599999.0
2007-03-29 16:02:00,231.145,231.169,231.145,231.168,55900000.0
2007-03-29 16:03:00,231.152,231.152,231.107,231.107,34400000.0
2007-03-29 16:04:00,231.091,231.096,231.077,231.08,43800000.0
2007-03-29 16:05:00,231.098,231.098,231.034,231.079,56200001.0
2007-03-29 16:06:00,231.08,231.091,231.043,231.088,56200000.0
2007-03-29 16:07:00,231.107,231.121,231.094,231.111,29400000.0
2007-03-29 16:08:00,231.111,231.146,231.088,231.088,66200000.0
2007-03-29 16:09:00,231.076,231.095,231.069,231.09,39100000.0
2007-03-29 16:10:00,231.122,231.147,231.106,231.147,63400000.0
2007-03-29 16:11:00,231.143,231.191,231.137,231.158,33400000.0
2007-03-29 16:12:00,231.13,231.13,231.115,231.115,7100000.0
2007-03-29 16:13:00,231.09,231.091,231.089,231.091,63600000.0
2007-03-29 16:14:00,231.1,231.145,231.066,231.145,36300000.0
2007-03-29 16:15:00,231.15,231.285,231.147,231.279,50000000.0
2007-03-29 16:16:00,231.28,231.295,231.257,231.288,75900000.0
2007-03-29 16:17:00,231.308,231.321,231.288,231.288,38300000.0
2007-03-29 16:18:00,231.296,231.313,231.24,231.24,67900000.0
2007-03-29 16:19:00,231.251,231.325,231.251,231.325,47900001.0
2007-03-29 16:20:00,231.344,231.36,231.322,231.36,35600000.0
2007-03-29 16:21:00,231.371,231.393,231.356,231.393,27900000.0
2007-03-29 16:22:00,231.397,231.397,231.353,231.364,35100000.0
2007-03-29 16:23:00,231.388,231.388,231.354,231.354,62300000.0
2007-03-29 16:24:00,231.352,231.352,231.291,231.32,49300000.0
2007-03-29 16:25:00,231.316,231.321,231.272,231.285,95299999.0
2007-03-29 16:26:00,231.296,231.312,231.284,231.311,57000000.0
2007-03-29 16:27:00,231.314,231.324,231.288,231.291,76000001.0
2007-03-29 16:28:00,231.284,231.284,231.265,231.279,65600000.0
2007-03-29 16:29:00,231.255,231.255,231.174,231.174,18900000.0
2007-03-29 16:30:00,231.255,231.265,231.255,231.265,4800000.0
2007-03-29 16:31:00,231.246,231.29,231.224,231.29,26000000.0
2007-03-29 16:32:00,231.325,231.363,231.325,231.339,69000001.0
2007-03-29 16:33:00,231.347,231.355,231.329,231.335,33900000.0
2007-03-29 16:34:00,231.331,231.352,231.331,231.343,60500000.0
2007-03-29 16:35:00,231.332,231.343,231.322,231.322,26700000.0
2007-03-29 16:36:00,231.316,231.349,231.316,231.342,27900000.0
2007-03-29 16:37:00,231.327,231.327,231.291,231.308,18200000.0
2007-03-29 16:38:00,231.361,231.404,231.361,231.404,21000001.0
2007-03-29 16:39:00,231.411,231.412,231.36,231.412,18200000.0
2007-03-29 16:40:00,231.441,231.476,231.439,231.47,81700001.0
2007-03-29 16:41:00,231.446,231.469,231.433,231.453,48200000.0
2007-03-29 16:42:00,231.473,231.473,231.42,231.455,46900000.0
2007-03-29 16:43:00,231.511,231.512,231.454,231.454,38100000.0
2007-03-29 16:44:00,231.44,231.441,231.389,231.389,88300000.0
2007-03-29 16:45:00,231.366,231.366,231.33,231.352,39300000.0
2007-03-29 16:46:00,231.382,231.402,231.366,231.391,43100000.0
2007-03-29 16:47:00,231.412,231.412,231.382,231.392,69600000.0
2007-03-29 16:48:00,231.368,231.376,231.348,231.348,64699999.0
2007-03-29 16:49:00,231.343,231.343,231.341,231.343,27500000.0
2007-03-29 16:50:00,231.347,231.358,231.302,231.328,42900001.0
2007-03-29 16:51:00,231.346,231.346,231.307,231.307,46900000.0
2007-03-29 16:52:00,231.314,231.345,231.306,231.336,59600000.0
2007-03-29 16:53:00,231.302,231.327,231.294,231.327,62200000.0
2007-03-29 16:54:00,231.315,231.345,231.307,231.322,77500001.0
2007-03-29 16:55:00,231.362,231.362,231.332,231.352,32100000.0
2007-03-29 16:56:00,231.351,231.354,231.325,231.325,77400000.0
2007-03-29 16:57:00,231.318,231.345,231.312,231.345,45800000.0
2007-03-29 16:58:00,231.348,231.376,231.348,231.371,19000000.0
2007-03-29 16:59:00,231.366,231.446,231.364,231.408,49900000.0
2007-03-29 17:00:00,231.388,231.41,231.372,231.403,44900000.0
2007-03-29 17:01:00,231.411,231.418,231.382,231.401,46700000.0
2007-03-29 17:02:00,231.393,231.403,231.379,231.39,66199999.0
2007-03-29 17:03:00,231.398,231.407,231.382,231.394,58200000.0
2007-03-29 17:04:00,231.405,231.41,231.385,231.41,28000000.0
2007-03-29 17:05:00,231.425,231.425,231.395,231.395,35500000.0
2007-03-29 17:06:00,231.394,231.428,231.391,231.428,23600000.0
2007-03-29 17:07:00,231.441,231.441,231.39,231.435,66300001.0
2007-03-29 17:08:00,231.436,231.458,231.436,231.443,31900000.0
2007-03-29 17:09:00,231.438,231.455,231.417,231.455,71599999.0
2007-03-29 17:10:00,231.45,231.45,231.398,231.441,31800000.0
2007-03-29 17:11:00,231.423,231.454,231.408,231.43,58800000.0
2007-03-29 17:12:00,231.444,231.444,231.401,231.401,53600000.0
2007-03-29 17:13:00,231.383,231.386,231.366,231.378,62400000.0
2007-03-29 17:14:00,231.346,231.346,231.308,231.311,17100000.0
2007-03-29 17:15:00,231.315,231.342,231.315,231.336,33000000.0
2007-03-29 17:16:00,231.329,231.329,231.308,231.321,59300000.0
2007-03-29 17:17:00,231.303,231.338,231.301,231.333,63900001.0
2007-03-29 17:18:00,231.346,231.362,231.336,231.362,51300000.0
2007-03-29 17:19:00,231.35,231.39,231.349,231.39,43200000.0
2007-03-29 17:20:00,231.404,231.416,231.403,231.416,29300000.0
2007-03-29 17:21:00,231.426,231.438,231.417,231.432,58900001.0
2007-03-29 17:22:00,231.409,231.43,231.404,231.408,67300000.0
2007-03-29 17:23:00,231.405,231.418,231.395,231.398,36300000.0
2007-03-29 17:24:00,231.397,231.403,231.349,231.349,36800000.0
2007-03-29 17:25:00,231.36,231.369,231.36,231.36,28700000.0
2007-03-29 17:26:00,231.353,231.353,231.338,231.34,55000000.0
2007-03-29 17:27:00,231.356,231.366,231.328,231.366,22700000.0
2007-03-29 17:28:00,231.379,231.397,231.366,231.397,23100000.0
2007-03-29 17:29:00,231.379,231.403,231.361,231.39,45800000.0
2007-03-29 17:30:00,231.404,231.404,231.368,231.376,43400000.0
2007-03-29 17:31:00,231.366,231.38,231.358,231.38,9300000.0
2007-03-29 17:32:00,231.353,231.396,231.347,231.378,44400000.0
2007-03-29 17:33:00,231.377,231.403,231.377,231.403,33400000.0
2007-03-29 17:34:00,231.42,231.426,231.387,231.387,45500000.0
2007-03-29 17:35:00,231.383,231.425,231.383,231.42,46300001.0
2007-03-29 17:36:00,231.408,231.47,231.408,231.465,52600000.0
2007-03-29 17:37:00,231.464,231.464,231.395,231.408,61799999.0
2007-03-29 17:38:00,231.414,231.441,231.414,231.427,35900000.0
2007-03-29 17:39:00,231.442,231.442,231.432,231.432,22300000.0
2007-03-29 17:40:00,231.418,231.44,231.416,231.439,47800000.0
2007-03-29 17:41:00,231.439,231.443,231.421,231.429,22000000.0
2007-03-29 17:42:00,231.405,231.447,231.405,231.443,14000000.0
2007-03-29 17:43:00,231.431,231.431,231.415,231.425,27700000.0
2007-03-29 17:44:00,231.427,231.427,231.39,231.4,57500000.0
2007-03-29 17:45:00,231.418,231.425,231.382,231.402,51700001.0
2007-03-29 17:46:00,231.398,231.414,231.381,231.381,75600000.0
2007-03-29 17:47:00,231.364,231.391,231.362,231.388,67500000.0
2007-03-29 17:48:00,231.386,231.413,231.365,231.377,79500000.0
2007-03-29 17:49:00,231.394,231.394,231.336,231.336,70299999.0
2007-03-29 17:50:00,231.359,231.381,231.335,231.335,39700000.0
2007-03-29 17:51:00,231.335,231.352,231.335,231.335,29500000.0
2007-03-29 17:52:00,231.323,231.336,231.293,231.307,41000000.0
2007-03-29 17:53:00,231.29,231.336,231.281,231.289,42900000.0
2007-03-29 17:54:00,231.298,231.314,231.293,231.308,49099999.0
2007-03-29 17:55:00,231.3,231.313,231.289,231.313,50200000.0
2007-03-29 17:56:00,231.317,231.327,231.279,231.282,49100000.0
2007-03-29 17:57:00,231.25,231.25,231.188,231.199,51000000.0
2007-03-29 17:58:00,231.141,231.171,231.11,231.132,57000000.0
2007-03-29 17:59:00,231.086,231.091,231.07,231.079,26600000.0
2007-03-29 18:00:00,231.096,231.144,231.096,231.144,37000001.0
2007-03-29 18:01:00,231.161,231.172,231.136,231.17,27600000.0
2007-03-29 18:02:00,231.172,231.194,231.149,231.163,51600000.0
2007-03-29 18:03:00,231.172,231.177,231.128,231.163,53700000.0
2007-03-29 18:04:00,231.197,231.21,231.191,231.191,19200000.0
2007-03-29 18:05:00,231.171,231.225,231.171,231.225,35800000.0
2007-03-29 18:06:00,231.215,231.217,231.19,231.202,38200000.0
2007-03-29 18:07:00,231.215,231.219,231.187,231.207,48100000.0
2007-03-29 18:08:00,231.216,231.226,231.2,231.203,70900001.0
2007-03-29 18:09:00,231.226,231.237,231.198,231.198,73800000.0
2007-03-29 18:10:00,231.19,231.208,231.185,231.186,38200001.0
2007-03-29 18:11:00,231.16,231.174,231.153,231.171,75100000.0
2007-03-29 18:12:00,231.163,231.198,231.163,231.198,46900000.0
2007-03-29 18:13:00,231.168,231.174,231.136,231.136,43200001.0
2007-03-29 18:14:00,231.1,231.121,231.024,231.024,59300000.0
2007-03-29 18:15:00,231.026,231.061,231.026,231.044,35200000.0
2007-03-29 18:16:00,231.053,231.053,231.011,231.016,30600000.0
2007-03-29 18:17:00,231.026,231.033,231.001,231.005,51800000.0
2007-03-29 18:18:00,231.017,231.023,230.997,230.997,31100000.0
2007-03-29 18:19:00,231.009,231.025,231.007,231.01,46400000.0
2007-03-29 18:20:00,231.022,231.022,230.986,231.016,46200000.0
2007-03-29 18:21:00,231.026,231.03,231.0,231.016,33100000.0
2007-03-29 18:22:00,231.003,231.026,230.994,230.994,49000000.0
2007-03-29 18:23:00,231.009,231.009,230.994,230.995,13900000.0
2007-03-29 18:24:00,231.001,231.011,231.001,231.011,11200000.0
2007-03-29 18:25:00,231.011,231.059,231.01,231.059,51400000.0
2007-03-29 18:26:00,231.061,231.109,231.061,231.109,74500001.0
2007-03-29 18:27:00,231.092,231.092,231.045,231.055,25300000.0
2007-03-29 18:28:00,231.04,231.053,230.973,230.973,34200000.0
2007-03-29 18:29:00,230.945,230.962,230.907,230.907,62300001.0
2007-03-29 18:30:00,230.904,230.924,230.891,230.912,22600000.0
2007-03-29 18:31:00,230.905,230.92,230.866,230.92,46100000.0
2007-03-29 18:32:00,230.91,230.927,230.892,230.91,56600000.0
2007-03-29 18:33:00,230.924,230.924,230.882,230.882,37699999.0
2007-03-29 18:34:00,230.859,230.912,230.852,230.89,45500000.0
2007-03-29 18:35:00,230.891,230.931,230.878,230.931,36000000.0
2007-03-29 18:36:00,230.951,230.97,230.951,230.963,29600000.0
2007-03-29 18:37:00,230.993,231.068,230.993,231.058,63100000.0
2007-03-29 18:38:00,231.058,231.081,231.058,231.065,35100000.0
2007-03-29 18:39:00,231.096,231.141,231.096,231.116,43400000.0
2007-03-29 18:40:00,231.108,231.152,231.108,231.152,43100000.0
2007-03-29 18:41:00,231.141,231.174,231.123,231.174,64499998.0
2007-03-29 18:42:00,231.18,231.205,231.154,231.179,63300000.0
2007-03-29 18:43:00,231.159,231.159,231.13,231.146,36500000.0
2007-03-29 18:44:00,231.135,231.182,231.135,231.182,29300000.0
2007-03-29 18:45:00,231.202,231.267,231.155,231.267,105600000.0
2007-03-29 18:46:00,231.257,231.257,231.212,231.212,9200000.0
2007-03-29 18:47:00,231.183,231.212,231.171,231.171,81300000.0
2007-03-29 18:48:00,231.227,231.227,231.187,231.208,51800000.0
2007-03-29 18:49:00,231.192,231.255,231.192,231.252,44000000.0
2007-03-29 18:50:00,231.234,231.243,231.196,231.206,64700001.0
2007-03-29 18:51:00,231.187,231.187,231.165,231.178,40600000.0
2007-03-29 18:52:00,231.179,231.192,231.179,231.188,35600001.0
2007-03-29 18:53:00,231.206,231.237,231.206,231.237,40300000.0
2007-03-29 18:54:00,231.229,231.245,231.198,231.225,65200000.0
2007-03-29 18:55:00,231.218,231.218,231.178,231.199,45700000.0
2007-03-29 18:56:00,231.233,231.233,231.227,231.229,24300000.0
2007-03-29 18:57:00,231.242,231.273,231.242,231.273,10400000.0
2007-03-29 18:58:00,231.284,231.286,231.244,231.25,39600000.0
2007-03-29 18:59:00,231.237,231.237,231.181,231.184,22100000.0
2007-03-29 19:00:00,231.187,231.201,231.159,231.159,31800000.0
2007-03-29 19:01:00,231.162,231.193,231.162,231.189,22400000.0
2007-03-29 19:02:00,231.2,231.208,231.172,231.19,41800000.0
2007-03-29 19:03:00,231.227,231.248,231.227,231.248,23900000.0
2007-03-29 19:04:00,231.244,231.278,231.216,231.278,18200000.0
2007-03-29 19:05:00,231.29,231.293,231.264,231.273,42600000.0
2007-03-29 19:06:00,231.264,231.264,231.218,231.26,31400000.0
2007-03-29 19:07:00,231.253,231.257,231.24,231.25,52200000.0
2007-03-29 19:08:00,231.241,231.248,231.221,231.23,49100000.0
2007-03-29 19:09:00,231.229,231.268,231.207,231.251,73199999.0
2007-03-29 19:10:00,231.266,231.283,231.252,231.28,47400000.0
2007-03-29 19:11:00,231.312,231.357,231.312,231.332,34700000.0
2007-03-29 19:12:00,231.377,231.38,231.358,231.377,32500000.0
2007-03-29 19:13:00,231.373,231.391,231.36,231.371,35500000.0
2007-03-29 19:14:00,231.374,231.377,231.325,231.335,44200000.0
2007-03-29 19:15:00,231.342,231.342,231.319,231.323,39600001.0
2007-03-29 19:16:00,231.329,231.334,231.319,231.333,28500000.0
2007-03-29 19:17:00,231.325,231.325,231.323,231.323,12600000.0
2007-03-29 19:18:00,231.299,231.299,231.255,231.266,69999999.0
2007-03-29 19:19:00,231.246,231.279,231.228,231.279,39900000.0
2007-03-29 19:20:00,231.263,231.301,231.249,231.249,54200000.0
2007-03-29 19:21:00,231.237,231.237,231.22,231.225,53899999.0
2007-03-29 19:22:00,231.223,231.224,231.166,231.17,42300000.0
2007-03-29 19:23:00,231.164,231.19,231.148,231.19,11700000.0
2007-03-29 19:24:00,231.221,231.227,231.204,231.226,40200000.0
2007-03-29 19:25:00,231.21,231.218,231.202,231.218,40799999.0
2007-03-29 19:26:00,231.222,231.257,231.219,231.257,55000000.0
2007-03-29 19:27:00,231.274,231.281,231.262,231.276,69199999.0
2007-03-29 19:28:00,231.284,231.312,231.284,231.29,34000000.0
2007-03-29 19:29:00,231.294,231.311,231.288,231.306,80200001.0
2007-03-29 19:30:00,231.299,231.326,231.291,231.319,48400000.0
2007-03-29 19:31:00,231.323,231.345,231.323,231.341,66400000.0
2007-03-29 19:32:00,231.302,231.323,231.297,231.301,52100000.0
2007-03-29 19:33:00,231.332,231.375,231.332,231.375,21900000.0
2007-03-29 19:34:00,231.403,231.417,231.384,231.417,82400000.0
2007-03-29 19:35:00,231.393,231.522,231.389,231.522,56900000.0
2007-03-29 19:36:00,231.529,231.531,231.498,231.498,14000000.0
2007-03-29 19:37:00,231.515,231.517,231.461,231.47,49400000.0
2007-03-29 19:38:00,231.452,231.468,231.434,231.456,57600000.0
2007-03-29 19:39:00,231.436,231.441,231.405,231.441,46600000.0
2007-03-29 19:40:00,231.445,231.5,231.426,231.5,29500000.0
2007-03-29 19:41:00,231.502,231.502,231.469,231.494,54400000.0
2007-03-29 19:42:00,231.537,231.633,231.537,231.633,28599999.0
2007-03-29 19:43:00,231.638,231.638,231.62,231.624,34200000.0
2007-03-29 19:44:00,231.629,231.645,231.616,231.637,29800000.0
2007-03-29 19:45:00,231.653,231.698,231.648,231.698,48600000.0
2007-03-29 19:46:00,231.701,231.729,231.692,231.729,33000000.0
2007-03-29 19:47:00,231.718,231.722,231.696,231.703,26400000.0
2007-03-29 19:48:00,231.695,231.695,231.624,231.624,34200000.0
2007-03-29 19:49:00,231.622,231.622,231.579,231.579,60700000.0
2007-03-29 19:50:00,231.594,231.597,231.569,231.597,18200000.0
2007-03-29 19:51:00,231.604,231.634,231.595,231.614,27800000.0
2007-03-29 19:52:00,231.61,231.61,231.576,231.588,48000001.0
2007-03-29 19:53:00,231.582,231.592,231.542,231.542,35900000.0
2007-03-29 19:54:00,231.54,231.558,231.54,231.55,62400000.0
2007-03-29 19:55:00,231.547,231.555,231.513,231.548,52200000.0
2007-03-29 19:56:00,231.543,231.568,231.511,231.56,45500000.0
2007-03-29 19:57:00,231.532,231.552,231.498,231.514,44200000.0
2007-03-29 19:58:00,231.494,231.517,231.487,231.491,71000001.0
2007-03-29 19:59:00,231.491,231.51,231.463,231.51,71600001.0
2007-03-29 20:00:00,231.512,231.515,231.46,231.504,60000000.0
2007-03-29 20:01:00,231.506,231.532,231.499,231.511,57600000.0
2007-03-29 20:02:00,231.505,231.505,231.49,231.49,15000000.0
2007-03-29 20:03:00,231.477,231.477,231.445,231.465,50900000.0
2007-03-29 20:04:00,231.435,231.524,231.422,231.524,49200001.0
2007-03-29 20:05:00,231.54,231.551,231.519,231.519,33099999.0
2007-03-29 20:06:00,231.489,231.489,231.402,231.431,38600000.0
2007-03-29 20:07:00,231.419,231.436,231.418,231.436,65700000.0
2007-03-29 20:08:00,231.442,231.455,231.442,231.455,9000000.0
2007-03-29 20:09:00,231.443,231.448,231.414,231.42,34900000.0
2007-03-29 20:10:00,231.448,231.448,231.419,231.435,59300000.0
2007-03-29 20:11:00,231.443,231.472,231.438,231.472,36700000.0
2007-03-29 20:12:00,231.453,231.473,231.406,231.456,65000000.0
2007-03-29 20:13:00,231.428,231.464,231.419,231.459,35600000.0
2007-03-29 20:14:00,231.442,231.448,231.388,231.448,43400000.0
2007-03-29 20:15:00,231.437,231.439,231.407,231.439,35100000.0
2007-03-29 20:16:00,231.446,231.446,231.391,231.391,52700000.0
2007-03-29 20:17:00,231.389,231.412,231.345,231.396,52600000.0
2007-03-29 20:18:00,231.381,231.395,231.356,231.356,41800000.0
2007-03-29 20:19:00,231.387,231.403,231.387,231.397,15900000.0
2007-03-29 20:20:00,231.366,231.411,231.346,231.408,39200000.0
2007-03-29 20:21:00,231.424,231.426,231.414,231.426,46100000.0
2007-03-29 20:22:00,231.414,231.459,231.395,231.459,61100000.0
2007-03-29 20:23:00,231.471,231.477,231.455,231.455,48100000.0
2007-03-29 20:24:00,231.453,231.476,231.426,231.467,56400001.0
2007-03-29 20:25:00,231.476,231.493,231.472,231.49,59100000.0
2007-03-29 20:26:00,231.477,231.477,231.445,231.448,8800000.0
2007-03-29 20:27:00,231.435,231.435,231.378,231.378,16400000.0
2007-03-29 20:28:00,231.444,231.464,231.443,231.453,51000000.0
2007-03-29 20:29:00,231.464,231.48,231.459,231.47,47900001.0
2007-03-29 20:30:00,231.431,231.431,231.38,231.413,20100000.0
2007-03-29 20:31:00,231.431,231.435,231.399,231.425,99800000.0
2007-03-29 20:32:00,231.425,231.435,231.413,231.435,35100000.0
2007-03-29 20:33:00,231.448,231.448,231.427,231.438,52100001.0
2007-03-29 20:34:00,231.419,231.433,231.386,231.433,28200000.0
2007-03-29 20:35:00,231.435,231.435,231.418,231.418,21800000.0
2007-03-29 20:36:00,231.442,231.442,231.433,231.433,3600000.0
2007-03-29 20:37:00,231.456,231.462,231.428,231.453,39600000.0
2007-03-29 20:38:00,231.441,231.461,231.396,231.418,48000000.0
2007-03-29 20:39:00,231.434,231.438,231.405,231.408,35400000.0
2007-03-29 20:40:00,231.417,231.435,231.417,231.432,55000000.0
2007-03-29 20:41:00,231.395,231.434,231.391,231.432,27100000.0
2007-03-29 20:42:00,231.424,231.424,231.389,231.422,61800000.0
2007-03-29 20:43:00,231.45,231.463,231.442,231.451,43000000.0
2007-03-29 20:44:00,231.43,231.456,231.41,231.432,65900000.0
2007-03-29 20:45:00,231.421,231.462,231.414,231.459,74099999.0
2007-03-29 20:46:00,231.453,231.453,231.437,231.45,24100000.0
2007-03-29 20:47:00,231.454,231.454,231.416,231.438,40600000.0
2007-03-29 20:48:00,231.431,231.451,231.406,231.436,62800000.0
2007-03-29 20:49:00,231.431,231.448,231.405,231.416,47900000.0
2007-03-29 20:50:00,231.394,231.394,231.367,231.39,11500000.0
2007-03-29 20:51:00,231.382,231.415,231.368,231.415,45100001.0
2007-03-29 20:52:00,231.435,231.44,231.379,231.398,48300000.0
2007-03-29 20:53:00,231.424,231.433,231.402,231.402,47300000.0
2007-03-29 20:54:00,231.393,231.428,231.386,231.428,30700000.0
2007-03-29 20:55:00,231.413,231.441,231.411,231.421,39100000.0
2007-03-29 20:56:00,231.432,231.443,231.432,231.443,4800000.0
2007-03-29 20:57:00,231.429,231.48,231.424,231.48,78799999.0
2007-03-29 20:58:00,231.477,231.486,231.457,231.472,48300000.0
2007-03-29 20:59:00,231.476,231.476,231.436,231.447,41800000.0
2007-03-29 21:00:00,231.443,231.443,231.387,231.426,58800000.0
2007-03-29 21:01:00,231.452,231.482,231.452,231.46,44300000.0
2007-03-29 21:02:00,231.452,231.462,231.407,231.448,75800000.0
2007-03-29 21:03:00,231.463,231.487,231.463,231.471,90200000.0
2007-03-29 21:04:00,231.474,231.484,231.448,231.448,26700000.0
2007-03-29 21:05:00,231.443,231.462,231.442,231.444,26600000.0
2007-03-29 21:06:00,231.456,231.456,231.435,231.454,33700000.0
2007-03-29 21:07:00,231.463,231.463,231.416,231.438,43999999.0
2007-03-29 21:08:00,231.437,231.488,231.437,231.488,59200000.0
2007-03-29 21:09:00,231.489,231.508,231.482,231.501,53300000.0
2007-03-29 21:10:00,231.474,231.474,231.443,231.466,52100000.0
2007-03-29 21:11:00,231.449,231.449,231.423,231.423,23000000.0
2007-03-29 21:12:00,231.431,231.441,231.42,231.42,55899999.0
2007-03-29 21:13:00,231.416,231.425,231.385,231.425,58200001.0
2007-03-29 21:14:00,231.427,231.428,231.411,231.428,43000000.0
2007-03-29 21:15:00,231.443,231.443,231.42,231.425,36100000.0
2007-03-29 21:16:00,231.425,231.458,231.415,231.451,46500000.0
2007-03-29 21:17:00,231.417,231.448,231.405,231.448,34100000.0
2007-03-29 21:18:00,231.437,231.467,231.414,231.467,28600000.0
2007-03-29 21:19:00,231.434,231.434,231.396,231.408,37200000.0
2007-03-29 21:20:00,231.455,231.475,231.444,231.444,36800000.0
2007-03-29 21:21:00,231.416,231.416,231.38,231.38,26500000.0
2007-03-29 21:22:00,231.45,231.452,231.436,231.452,18800000.0
2007-03-29 21:23:00,231.422,231.456,231.397,231.456,44600000.0
2007-03-29 21:24:00,231.44,231.45,231.44,231.45,21199999.0
2007-03-29 21:25:00,231.48,231.488,231.459,231.488,37700000.0
2007-03-29 21:26:00,231.454,231.482,231.45,231.48,67000000.0
2007-03-29 21:27:00,231.472,231.487,231.464,231.468,48800000.0
2007-03-29 21:28:00,231.487,231.487,231.462,231.472,27900000.0
2007-03-29 21:29:00,231.479,231.48,231.463,231.469,32100000.0
2007-03-29 21:30:00,231.474,231.488,231.448,231.448,31200000.0
2007-03-29 21:31:00,231.405,231.448,231.405,231.44,46900000.0
2007-03-29 21:32:00,231.425,231.425,231.381,231.424,26200000.0
2007-03-29 21:33:00,231.431,231.431,231.4,231.416,74900001.0
2007-03-29 21:34:00,231.383,231.424,231.376,231.42,85800000.0
2007-03-29 21:35:00,231.424,231.436,231.408,231.427,64300000.0
2007-03-29 21:36:00,231.422,231.422,231.394,231.416,28000000.0
2007-03-29 21:37:00,231.429,231.429,231.36,231.408,48300000.0
2007-03-29 21:38:00,231.452,231.463,231.404,231.415,58800000.0
2007-03-29 21:39:00,231.41,231.442,231.41,231.442,72500000.0
2007-03-29 21:40:00,231.436,231.436,231.41,231.423,79200000.0
2007-03-29 21:41:00,231.417,231.428,231.376,231.38,29500000.0
2007-03-29 21:42:00,231.414,231.42,231.398,231.42,32000000.0
2007-03-29 21:43:00,231.422,231.424,231.388,231.4,65600000.0
2007-03-29 21:44:00,231.422,231.422,231.392,231.392,4800000.0
2007-03-29 21:45:00,231.402,231.407,231.362,231.393,71600000.0
2007-03-29 21:46:00,231.397,231.415,231.383,231.404,67100000.0
2007-03-29 21:47:00,231.39,231.39,231.369,231.369,13900000.0
2007-03-29 21:48:00,231.382,231.397,231.375,231.397,85900000.0
2007-03-29 21:49:00,231.399,231.399,231.385,231.385,32500000.0
2007-03-29 21:50:00,231.396,231.397,231.372,231.397,34200000.0
2007-03-29 21:51:00,231.388,231.417,231.374,231.411,53900000.0
2007-03-29 21:52:00,231.398,231.428,231.389,231.412,32700000.0
2007-03-29 21:53:00,231.397,231.405,231.361,231.405,51300000.0
2007-03-29 21:54:00,231.421,231.431,231.395,231.419,18800000.0
2007-03-29 21:55:00,231.42,231.442,231.391,231.442,49800000.0
2007-03-29 21:56:00,231.436,231.464,231.433,231.456,87300001.0
2007-03-29 21:57:00,231.445,231.464,231.425,231.464,53299999.0
2007-03-29 21:58:00,231.45,231.46,231.436,231.456,72699999.0
2007-03-29 21:59:00,231.433,231.448,231.397,231.444,57900000.0
2007-03-29 22:00:00,231.437,231.469,231.415,231.464,50800000.0
2007-03-29 22:01:00,231.45,231.462,231.439,231.448,43400000.0
2007-03-29 22:02:00,231.422,231.451,231.408,231.434,61899999.0
2007-03-29 22:03:00,231.451,231.469,231.451,231.459,24300000.0
2007-03-29 22:04:00,231.448,231.46,231.408,231.425,41900000.0
2007-03-29 22:05:00,231.412,231.45,231.412,231.441,72900000.0
2007-03-29 22:06:00,231.438,231.455,231.429,231.443,43500000.0
2007-03-29 22:07:00,231.451,231.461,231.412,231.425,34500000.0
2007-03-29 22:08:00,231.455,231.455,231.432,231.432,17100000.0
2007-03-29 22:09:00,231.431,231.432,231.392,231.432,49500000.0
2007-03-29 22:10:00,231.43,231.468,231.422,231.46,22700000.0
2007-03-29 22:11:00,231.472,231.483,231.453,231.453,30900000.0
2007-03-29 22:12:00,231.454,231.467,231.446,231.451,84799999.0
2007-03-29 22:13:00,231.446,231.472,231.443,231.455,40500000.0
2007-03-29 22:14:00,231.448,231.472,231.412,231.463,48000000.0
2007-03-29 22:15:00,231.448,231.448,231.425,231.425,39200000.0
2007-03-29 22:16:00,231.427,231.44,231.396,231.43,41100000.0
2007-03-29 22:17:00,231.426,231.426,231.405,231.414,64200000.0
2007-03-29 22:18:00,231.437,231.445,231.373,231.397,44200000.0
2007-03-29 22:19:00,231.418,231.446,231.399,231.441,22100000.0
2007-03-29 22:20:00,231.428,231.428,231.394,231.41,18500000.0
2007-03-29 22:21:00,231.39,231.423,231.381,231.418,80799999.0
2007-03-29 22:22:00,231.437,231.438,231.383,231.404,96399998.0
2007-03-29 22:23:00,231.437,231.448,231.403,231.403,60799999.0
2007-03-29 22:24:00,231.416,231.442,231.416,231.442,27200000.0
2007-03-29 22:25:00,231.434,231.434,231.402,231.423,61000001.0
2007-03-29 22:26:00,231.423,231.43,231.39,231.428,54300000.0
2007-03-29 22:27:00,231.423,231.423,231.375,231.377,42900000.0
2007-03-29 22:28:00,231.385,231.406,231.385,231.401,44000000.0
2007-03-29 22:29:00,231.41,231.423,231.364,231.398,24700000.0
2007-03-29 22:30:00,231.406,231.433,231.406,231.433,25900000.0
2007-03-29 22:31:00,231.416,231.426,231.39,231.426,28700000.0
2007-03-29 22:32:00,231.413,231.44,231.4,231.428,63900000.0
2007-03-29 22:33:00,231.396,231.412,231.363,231.412,20700000.0
2007-03-29 22:34:00,231.41,231.422,231.383,231.402,48500000.0
2007-03-29 22:35:00,231.434,231.44,231.432,231.44,23900000.0
2007-03-29 22:36:00,231.435,231.459,231.422,231.422,38700000.0
2007-03-29 22:37:00,231.419,231.428,231.369,231.369,72100000.0
2007-03-29 22:38:00,231.451,231.451,231.389,231.433,75700000.0
2007-03-29 22:39:00,231.449,231.45,231.401,231.438,35700000.0
2007-03-29 22:40:00,231.427,231.435,231.393,231.415,71400001.0
2007-03-29 22:41:00,231.447,231.475,231.447,231.475,9900000.0
2007-03-29 22:42:00,231.483,231.501,231.445,231.489,82800001.0
2007-03-29 22:43:00,231.477,231.477,231.409,231.409,19100000.0
2007-03-29 22:44:00,231.433,231.457,231.433,231.45,45900000.0
2007-03-29 22:45:00,231.431,231.476,231.417,231.476,35300000.0
2007-03-29 22:46:00,231.449,231.458,231.405,231.458,43800000.0
2007-03-29 22:47:00,231.464,231.561,231.464,231.549,47500000.0
2007-03-29 22:48:00,231.552,231.629,231.552,231.613,36700000.0
2007-03-29 22:49:00,231.587,231.602,231.579,231.588,72400001.0
2007-03-29 22:50:00,231.58,231.58,231.54,231.573,34500000.0
2007-03-29 22:51:00,231.584,231.607,231.584,231.59,12000000.0
2007-03-29 22:52:00,231.59,231.609,231.574,231.609,22300000.0
2007-03-29 22:53:00,231.632,231.645,231.602,231.645,35600000.0
2007-03-29 22:54:00,231.65,231.667,231.637,231.652,92499999.0
2007-03-29 22:55:00,231.675,231.675,231.618,231.654,73499998.0
2007-03-29 22:56:00,231.664,231.664,231.609,231.617,43900001.0
2007-03-29 22:57:00,231.62,231.62,231.57,231.57,13200000.0
2007-03-29 22:58:00,231.613,231.614,231.593,231.612,50900000.0
2007-03-29 22:59:00,231.598,231.601,231.574,231.601,30200000.0
2007-03-29 23:00:00,231.579,231.591,231.536,231.549,23800000.0
2007-03-29 23:01:00,231.541,231.574,231.541,231.574,59700000.0
2007-03-29 23:02:00,231.549,231.549,231.518,231.525,19200000.0
2007-03-29 23:03:00,231.523,231.523,231.495,231.498,43300000.0
2007-03-29 23:04:00,231.51,231.51,231.51,231.51,17200001.0
2007-03-29 23:05:00,231.538,231.55,231.527,231.55,51800000.0
2007-03-29 23:06:00,231.536,231.562,231.531,231.562,54699999.0
2007-03-29 23:07:00,231.547,231.561,231.528,231.552,56100001.0
2007-03-29 23:08:00,231.566,231.566,231.546,231.549,39499999.0
2007-03-29 23:09:00,231.527,231.546,231.509,231.509,88700000.0
2007-03-29 23:10:00,231.523,231.558,231.523,231.528,35400000.0
2007-03-29 23:11:00,231.575,231.585,231.575,231.585,12400000.0
2007-03-29 23:12:00,231.594,231.621,231.594,231.602,50100000.0
2007-03-29 23:13:00,231.626,231.626,231.566,231.588,34300000.0
2007-03-29 23:14:00,231.584,231.588,231.572,231.572,24700000.0
2007-03-29 23:15:00,231.569,231.614,231.56,231.614,39400000.0
2007-03-29 23:16:00,231.607,231.612,231.6,231.61,45600000.0
2007-03-29 23:17:00,231.594,231.605,231.58,231.58,46900000.0
2007-03-29 23:18:00,231.602,231.646,231.602,231.646,24000000.0
2007-03-29 23:19:00,231.634,231.634,231.595,231.613,46399999.0
2007-03-29 23:20:00,231.655,231.667,231.65,231.655,37500000.0
2007-03-29 23:21:00,231.664,231.666,231.634,231.666,53600000.0
2007-03-29 23:22:00,231.669,231.669,231.632,231.648,36900000.0
2007-03-29 23:23:00,231.646,231.646,231.609,231.638,23900000.0
2007-03-29 23:24:00,231.641,231.645,231.611,231.645,33100000.0
2007-03-29 23:25:00,231.624,231.633,231.575,231.633,42400000.0
2007-03-29 23:26:00,231.627,231.627,231.598,231.615,27500000.0
2007-03-29 23:27:00,231.616,231.624,231.582,231.618,45500000.0
2007-03-29 23:28:00,231.61,231.626,231.577,231.626,75599999.0
2007-03-29 23:29:00,231.63,231.644,231.604,231.604,37000000.0
2007-03-29 23:30:00,231.588,231.637,231.576,231.637,23600000.0
2007-03-29 23:31:00,231.636,231.653,231.625,231.65,20000000.0
2007-03-29 23:32:00,231.658,231.69,231.648,231.683,32300000.0
2007-03-29 23:33:00,231.685,231.699,231.651,231.676,68700000.0
2007-03-29 23:34:00,231.669,231.686,231.626,231.686,58800000.0
2007-03-29 23:35:00,231.663,231.691,231.663,231.68,57100000.0
2007-03-29 23:36:00,231.679,231.686,231.638,231.638,33200000.0
2007-03-29 23:37:00,231.668,231.669,231.644,231.662,42300000.0
2007-03-29 23:38:00,231.638,231.665,231.634,231.657,36500000.0
2007-03-29 23:39:00,231.665,231.67,231.627,231.639,63400000.0
2007-03-29 23:40:00,231.663,231.677,231.65,231.67,68099999.0
2007-03-29 23:41:00,231.668,231.668,231.645,231.645,36800000.0
2007-03-29 23:42:00,231.65,231.675,231.644,231.675,46100000.0
2007-03-29 23:43:00,231.659,231.659,231.656,231.656,20500000.0
2007-03-29 23:44:00,231.67,231.67,231.642,231.655,82000001.0
2007-03-29 23:45:00,231.64,231.676,231.64,231.671,70499999.0
2007-03-29 23:46:00,231.652,231.652,231.646,231.646,36200002.0
2007-03-29 23:47:00,231.594,231.649,231.594,231.649,33300000.0
2007-03-29 23:48:00,231.615,231.648,231.6,231.648,66600000.0
2007-03-29 23:49:00,231.648,231.667,231.646,231.646,34000000.0
2007-03-29 23:50:00,231.637,231.656,231.585,231.613,57100000.0
2007-03-29 23:51:00,231.624,231.631,231.598,231.631,47400000.0
2007-03-29 23:52:00,231.627,231.652,231.617,231.636,44600000.0
2007-03-29 23:53:00,231.647,231.648,231.625,231.625,17200000.0
2007-03-29 23:54:00,231.622,231.622,231.57,231.593,32300000.0
2007-03-29 23:55:00,231.587,231.606,231.568,231.594,84600000.0
2007-03-29 23:56:00,231.61,231.63,231.565,231.598,91700002.0
2007-03-29 23:57:00,231.587,231.623,231.56,231.623,54100000.0
2007-03-29 23:58:00,231.662,231.705,231.662,231.692,19300000.0
2007-03-29 23:59:00,231.702,231.705,231.624,231.705,40100000.0
2007-03-30 00:00:00,231.707,231.707,231.665,231.672,22300000.0
2007-03-30 00:01:00,231.692,231.697,231.641,231.675,48600000.0
2007-03-30 00:02:00,231.698,231.698,231.676,231.684,21200000.0
2007-03-30 00:03:00,231.69,231.69,231.625,231.633,59500001.0
2007-03-30 00:04:00,231.658,231.665,231.635,231.635,46900000.0
2007-03-30 00:05:00,231.606,231.64,231.601,231.64,51499999.0
2007-03-30 00:06:00,231.624,231.651,231.614,231.651,24900000.0
2007-03-30 00:07:00,231.63,231.63,231.63,231.63,21900000.0
2007-03-30 00:08:00,231.606,231.626,231.6,231.624,77600001.0
2007-03-30 00:09:00,231.638,231.638,231.567,231.567,25500000.0
2007-03-30 00:10:00,231.596,231.605,231.561,231.565,77600000.0
2007-03-30 00:11:00,231.602,231.602,231.556,231.586,68800000.0
2007-03-30 00:12:00,231.573,231.606,231.56,231.606,31300000.0
2007-03-30 00:13:00,231.59,231.593,231.55,231.558,93699999.0
2007-03-30 00:14:00,231.562,231.562,231.519,231.537,57900000.0
2007-03-30 00:15:00,231.543,231.557,231.499,231.557,52200001.0
2007-03-30 00:16:00,231.525,231.569,231.523,231.56,54900001.0
2007-03-30 00:17:00,231.542,231.584,231.535,231.567,41000000.0
2007-03-30 00:18:00,231.56,231.578,231.544,231.578,66300000.0
2007-03-30 00:19:00,231.582,231.595,231.558,231.592,39700000.0
2007-03-30 00:20:00,231.603,231.606,231.592,231.592,11700000.0
2007-03-30 00:21:00,231.582,231.632,231.563,231.618,79500001.0
2007-03-30 00:22:00,231.622,231.623,231.582,231.601,57200000.0
2007-03-30 00:23:00,231.623,231.632,231.601,231.632,60000000.0
2007-03-30 00:24:00,231.622,231.622,231.593,231.601,18400000.0
2007-03-30 00:25:00,231.609,231.609,231.559,231.559,20300000.0
2007-03-30 00:26:00,231.542,231.588,231.542,231.588,66100000.0
2007-03-30 00:27:00,231.575,231.588,231.561,231.585,69400001.0
2007-03-30 00:28:00,231.573,231.577,231.561,231.561,10900000.0
2007-03-30 00:29:00,231.577,231.59,231.564,231.586,28200000.0
2007-03-30 00:30:00,231.59,231.59,231.59,231.59,2800000.0
2007-03-30 00:31:00,231.572,231.586,231.548,231.582,52000000.0
2007-03-30 00:32:00,231.564,231.571,231.538,231.546,56300000.0
2007-03-30 00:33:00,231.574,231.574,231.514,231.526,29799999.0
2007-03-30 00:34:00,231.513,231.543,231.494,231.543,77100001.0
2007-03-30 00:35:00,231.529,231.536,231.469,231.485,28800000.0
2007-03-30 00:36:00,231.504,231.504,231.47,231.483,52800000.0
2007-03-30 00:37:00,231.465,231.485,231.444,231.475,30300000.0
2007-03-30 00:38:00,231.473,231.474,231.447,231.453,63400001.0
2007-03-30 00:39:00,231.435,231.49,231.415,231.479,60200001.0
2007-03-30 00:40:00,231.463,231.463,231.455,231.458,47800000.0
2007-03-30 00:41:00,231.459,231.482,231.422,231.423,34600000.0
2007-03-30 00:42:00,231.446,231.483,231.424,231.478,39200000.0
2007-03-30 00:43:00,231.448,231.489,231.436,231.489,48500000.0
2007-03-30 00:44:00,231.461,231.477,231.443,231.471,70799999.0
2007-03-30 00:45:00,231.465,231.481,231.438,231.481,22700000.0
2007-03-30 00:46:00,231.488,231.539,231.488,231.519,22400000.0
2007-03-30 00:47:00,231.532,231.544,231.511,231.535,57500000.0
2007-03-30 00:48:00,231.518,231.569,231.516,231.552,59799999.0
2007-03-30 00:49:00,231.566,231.571,231.52,231.527,39600000.0
2007-03-30 00:50:00,231.535,231.583,231.535,231.561,68699999.0
2007-03-30 00:51:00,231.559,231.587,231.555,231.582,68000001.0
2007-03-30 00:52:00,231.6,231.607,231.58,231.592,71200001.0
2007-03-30 00:53:00,231.581,231.609,231.581,231.6,46200000.0
2007-03-30 00:54:00,231.604,231.627,231.596,231.596,63599999.0
2007-03-30 00:55:00,231.597,231.597,231.58,231.595,19200000.0
2007-03-30 00:56:00,231.59,231.59,231.542,231.572,53599999.0
2007-03-30 00:57:00,231.579,231.591,231.553,231.553,13600000.0
2007-03-30 00:58:00,231.57,231.602,231.57,231.593,46700000.0
2007-03-30 00:59:00,231.578,231.597,231.559,231.567,77899999.0
2007-03-30 01:00:00,231.562,231.562,231.51,231.51,37100000.0
2007-03-30 01:01:00,231.546,231.567,231.522,231.56,53600000.0
2007-03-30 01:02:00,231.541,231.543,231.525,231.525,52900000.0
2007-03-30 01:03:00,231.521,231.529,231.513,231.518,46600001.0
2007-03-30 01:04:00,231.5,231.519,231.484,231.516,42400000.0
2007-03-30 01:05:00,231.528,231.537,231.5,231.52,44100000.0
2007-03-30 01:06:00,231.534,231.534,231.498,231.52,44700000.0
2007-03-30 01:07:00,231.516,231.522,231.508,231.508,26100000.0
2007-03-30 01:08:00,231.479,231.502,231.473,231.502,19800000.0
2007-03-30 01:09:00,231.492,231.505,231.463,231.463,49500001.0
2007-03-30 01:10:00,231.496,231.521,231.481,231.481,38400000.0
2007-03-30 01:11:00,231.481,231.5,231.465,231.465,65399999.0
2007-03-30 01:12:00,231.511,231.531,231.504,231.507,53800000.0
2007-03-30 01:13:00,231.468,231.482,231.448,231.48,70300000.0
2007-03-30 01:14:00,231.457,231.48,231.431,231.465,46000000.0
2007-03-30 01:15:00,231.48,231.481,231.444,231.459,70000000.0
2007-03-30 01:16:00,231.451,231.459,231.44,231.459,30200000.0
2007-03-30 01:17:00,231.466,231.508,231.466,231.508,29500000.0
2007-03-30 01:18:00,231.469,231.483,231.44,231.483,23800000.0
2007-03-30 01:19:00,231.49,231.492,231.462,231.477,43800000.0
2007-03-30 01:20:00,231.512,231.54,231.489,231.54,54600000.0
2007-03-30 01:21:00,231.557,231.564,231.53,231.538,53600000.0
2007-03-30 01:22:00,231.552,231.552,231.501,231.522,35100000.0
2007-03-30 01:23:00,231.516,231.522,231.507,231.519,27600000.0
2007-03-30 01:24:00,231.531,231.55,231.531,231.55,11100000.0
2007-03-30 01:25:00,231.544,231.57,231.544,231.57,53700000.0
2007-03-30 01:26:00,231.577,231.601,231.577,231.601,21800000.0
2007-03-30 01:27:00,231.659,231.726,231.659,231.717,19600000.0
2007-03-30 01:28:00,231.691,231.691,231.652,231.671,25700000.0
2007-03-30 01:29:00,231.643,231.646,231.603,231.641,46400000.0
2007-03-30 01:30:00,231.703,231.784,231.643,231.784,71200000.0
2007-03-30 01:31:00,231.774,231.774,231.71,231.742,33600001.0
2007-03-30 01:32:00,231.743,231.743,231.674,231.68,64799999.0
2007-03-30 01:33:00,231.663,231.732,231.663,231.723,54299999.0
2007-03-30 01:34:00,231.699,231.736,231.68,231.68,35400000.0
2007-03-30 01:35:00,231.659,231.702,231.657,231.7,69399999.0
2007-03-30 01:36:00,231.689,231.701,231.656,231.697,46000000.0
2007-03-30 01:37:00,231.738,231.738,231.692,231.694,51300000.0
2007-03-30 01:38:00,231.678,231.722,231.677,231.722,63800000.0
2007-03-30 01:39:00,231.711,231.725,231.69,231.698,48400000.0
2007-03-30 01:40:00,231.709,231.716,231.662,231.696,42800000.0
2007-03-30 01:41:00,231.689,231.689,231.66,231.66,15200000.0
2007-03-30 01:42:00,231.624,231.639,231.61,231.628,35099999.0
2007-03-30 01:43:00,231.628,231.685,231.628,231.66,56100000.0
2007-03-30 01:44:00,231.707,231.777,231.707,231.739,36600000.0
2007-03-30 01:45:00,231.735,231.745,231.725,231.737,42499999.0
2007-03-30 01:46:00,231.732,231.745,231.724,231.745,26300000.0
2007-03-30 01:47:00,231.744,231.744,231.734,231.734,20400000.0
2007-03-30 01:48:00,231.737,231.742,231.699,231.732,52200000.0
2007-03-30 01:49:00,231.747,231.758,231.729,231.736,75400000.0
2007-03-30 01:50:00,231.703,231.703,231.573,231.636,35500000.0
2007-03-30 01:51:00,231.626,231.626,231.564,231.591,26200000.0
2007-03-30 01:52:00,231.575,231.604,231.575,231.602,76300000.0
2007-03-30 01:53:00,231.599,231.62,231.591,231.602,90700000.0
2007-03-30 01:54:00,231.601,231.634,231.591,231.628,50900000.0
2007-03-30 01:55:00,231.664,231.696,231.664,231.696,17600000.0
2007-03-30 01:56:00,231.736,231.766,231.736,231.738,20800000.0
2007-03-30 01:57:00,231.729,231.729,231.674,231.708,55700000.0
2007-03-30 01:58:00,231.729,231.734,231.703,231.718,98399999.0
2007-03-30 01:59:00,231.715,231.744,231.711,231.744,30700000.0
2007-03-30 02:00:00,231.771,231.795,231.762,231.795,56199999.0
2007-03-30 02:01:00,231.812,231.824,231.79,231.801,55400000.0
2007-03-30 02:02:00,231.789,231.806,231.781,231.781,62200000.0
2007-03-30 02:03:00,231.801,231.828,231.801,231.828,30300000.0
2007-03-30 02:04:00,231.827,231.827,231.769,231.811,36500000.0
2007-03-30 02:05:00,231.824,231.842,231.782,231.815,44400000.0
2007-03-30 02:06:00,231.816,231.839,231.804,231.804,78800000.0
2007-03-30 02:07:00,231.807,231.829,231.743,231.783,73299999.0
2007-03-30 02:08:00,231.788,231.809,231.752,231.791,33700000.0
2007-03-30 02:09:00,231.804,231.809,231.77,231.799,26000000.0
2007-03-30 02:10:00,231.806,231.849,231.793,231.842,43500000.0
2007-03-30 02:11:00,231.836,231.872,231.836,231.868,70000000.0
2007-03-30 02:12:00,231.872,231.887,231.865,231.887,58600001.0
2007-03-30 02:13:00,231.843,231.877,231.837,231.852,82000000.0
2007-03-30 02:14:00,231.86,231.885,231.837,231.837,60200000.0
2007-03-30 02:15:00,231.835,231.841,231.795,231.795,32800000.0
2007-03-30 02:16:00,231.807,231.815,231.789,231.798,20000000.0
2007-03-30 02:17:00,231.786,231.826,231.765,231.826,62900000.0
2007-03-30 02:18:00,231.83,231.838,231.83,231.838,9400000.0
2007-03-30 02:19:00,231.816,231.817,231.795,231.795,23900000.0
2007-03-30 02:20:00,231.786,231.786,231.754,231.765,53399999.0
2007-03-30 02:21:00,231.764,231.782,231.752,231.782,41700000.0
2007-03-30 02:22:00,231.783,231.783,231.758,231.758,27500000.0
2007-03-30 02:23:00,231.757,231.808,231.757,231.78,87200000.0
2007-03-30 02:24:00,231.742,231.742,231.709,231.731,30700000.0
2007-03-30 02:25:00,231.728,231.76,231.725,231.749,63600000.0
2007-03-30 02:26:00,231.75,231.769,231.75,231.759,56600000.0
2007-03-30 02:27:00,231.764,231.764,231.679,231.735,27300000.0
2007-03-30 02:28:00,231.727,231.727,231.709,231.709,16500000.0
2007-03-30 02:29:00,231.701,231.701,231.627,231.63,26800000.0
2007-03-30 02:30:00,231.647,231.647,231.626,231.639,34200000.0
2007-03-30 02:31:00,231.63,231.63,231.566,231.586,39500000.0
2007-03-30 02:32:00,231.601,231.612,231.59,231.59,82700001.0
2007-03-30 02:33:00,231.588,231.588,231.54,231.542,40800000.0
2007-03-30 02:34:00,231.594,231.594,231.568,231.568,30300000.0
2007-03-30 02:35:00,231.547,231.547,231.502,231.538,17600000.0
2007-03-30 02:36:00,231.558,231.626,231.558,231.622,28000000.0
2007-03-30 02:37:00,231.644,231.685,231.643,231.682,26800000.0
2007-03-30 02:38:00,231.687,231.687,231.658,231.659,59500000.0
2007-03-30 02:39:00,231.617,231.654,231.617,231.634,40200000.0
2007-03-30 02:40:00,231.639,231.672,231.633,231.648,34600000.0
2007-03-30 02:41:00,231.619,231.636,231.576,231.576,52100000.0
2007-03-30 02:42:00,231.584,231.609,231.584,231.588,33800000.0
2007-03-30 02:43:00,231.59,231.594,231.574,231.581,43499999.0
2007-03-30 02:44:00,231.582,231.582,231.531,231.542,69700000.0
2007-03-30 02:45:00,231.543,231.552,231.527,231.549,79199999.0
2007-03-30 02:46:00,231.539,231.551,231.516,231.539,34700000.0
2007-03-30 02:47:00,231.531,231.561,231.531,231.557,40200001.0
2007-03-30 02:48:00,231.573,231.573,231.562,231.562,17700000.0
2007-03-30 02:49:00,231.533,231.541,231.483,231.494,79500001.0
2007-03-30 02:50:00,231.458,231.549,231.438,231.549,47300000.0
2007-03-30 02:51:00,231.561,231.592,231.552,231.592,56000001.0
2007-03-30 02:52:00,231.597,231.597,231.442,231.442,43100000.0
2007-03-30 02:53:00,231.369,231.369,231.315,231.359,47200001.0
2007-03-30 02:54:00,231.343,231.598,231.337,231.598,52100001.0
2007-03-30 02:55:00,231.597,231.628,231.555,231.628,53800000.0
2007-03-30 02:56:00,231.637,231.746,231.63,231.704,30800000.0
2007-03-30 02:57:00,231.676,231.676,231.593,231.647,60700001.0
2007-03-30 02:58:00,231.658,231.693,231.623,231.625,48100000.0
2007-03-30 02:59:00,231.602,231.604,231.582,231.582,67600001.0
2007-03-30 03:00:00,231.557,231.557,231.518,231.518,12100000.0
2007-03-30 03:01:00,231.515,231.546,231.515,231.542,55600000.0
2007-03-30 03:02:00,231.552,231.553,231.489,231.489,61300000.0
2007-03-30 03:03:00,231.483,231.483,231.461,231.47,36400000.0
2007-03-30 03:04:00,231.477,231.477,231.455,231.455,43900000.0
2007-03-30 03:05:00,231.461,231.476,231.461,231.463,18500000.0
2007-03-30 03:06:00,231.463,231.489,231.454,231.473,100200000.0
2007-03-30 03:07:00,231.455,231.455,231.376,231.376,29900000.0
2007-03-30 03:08:00,231.369,231.369,231.34,231.34,38200000.0
2007-03-30 03:09:00,231.375,231.389,231.334,231.338,32300000.0
2007-03-30 03:10:00,231.331,231.359,231.328,231.359,72400000.0
2007-03-30 03:11:00,231.348,231.356,231.334,231.334,43400000.0
2007-03-30 03:12:00,231.329,231.338,231.321,231.338,20800000.0
2007-03-30 03:13:00,231.326,231.359,231.311,231.359,26000000.0
2007-03-30 03:14:00,231.376,231.395,231.358,231.39,48500000.0
2007-03-30 03:15:00,231.383,231.383,231.336,231.365,43300000.0
2007-03-30 03:16:00,231.328,231.328,231.312,231.312,9400000.0
2007-03-30 03:17:00,231.265,231.29,231.255,231.29,11200000.0
2007-03-30 03:18:00,231.304,231.309,231.28,231.285,55499999.0
2007-03-30 03:19:00,231.307,231.313,231.307,231.313,17000000.0
2007-03-30 03:20:00,231.339,231.365,231.323,231.348,20300000.0
2007-03-30 03:21:00,231.326,231.326,231.284,231.287,23600000.0
2007-03-30 03:22:00,231.253,231.265,231.223,231.223,50900001.0
2007-03-30 03:23:00,231.224,231.227,231.212,231.212,34400000.0
2007-03-30 03:24:00,231.197,231.197,231.174,231.178,40100000.0
2007-03-30 03:25:00,231.159,231.176,231.145,231.155,42700000.0
2007-03-30 03:26:00,231.147,231.148,231.135,231.148,47700000.0
2007-03-30 03:27:00,231.073,231.139,231.067,231.139,57600001.0
2007-03-30 03:28:00,231.174,231.174,231.16,231.16,22699999.0
2007-03-30 03:29:00,231.151,231.162,231.147,231.157,46700000.0
2007-03-30 03:30:00,231.158,231.244,231.158,231.244,34400000.0
2007-03-30 03:31:00,231.242,231.247,231.204,231.229,45600001.0
2007-03-30 03:32:00,231.229,231.229,231.183,231.195,56100000.0
2007-03-30 03:33:00,231.188,231.209,231.184,231.2,54100000.0
2007-03-30 03:34:00,231.191,231.212,231.18,231.212,35700001.0
2007-03-30 03:35:00,231.222,231.222,231.14,231.14,78799998.0
2007-03-30 03:36:00,231.143,231.157,231.104,231.155,75599999.0
2007-03-30 03:37:00,231.13,231.13,231.069,231.1,55899999.0
2007-03-30 03:38:00,231.12,231.12,231.092,231.1,15500000.0
2007-03-30 03:39:00,231.06,231.06,231.032,231.048,25000000.0
2007-03-30 03:40:00,231.056,231.11,231.056,231.094,50400000.0
2007-03-30 03:41:00,231.077,231.137,231.074,231.126,64100000.0
2007-03-30 03:42:00,231.128,231.136,231.114,231.126,67500001.0
2007-03-30 03:43:00,231.111,231.111,231.073,231.11,60200000.0
2007-03-30 03:44:00,231.105,231.125,231.085,231.118,44000000.0
2007-03-30 03:45:00,231.127,231.127,231.066,231.116,57500000.0
2007-03-30 03:46:00,231.128,231.128,231.114,231.114,104500001.0
2007-03-30 03:47:00,231.116,231.134,231.106,231.134,65300001.0
2007-03-30 03:48:00,231.086,231.127,231.086,231.107,40099999.0
2007-03-30 03:49:00,231.133,231.133,231.115,231.118,17100000.0
2007-03-30 03:50:00,231.121,231.128,231.106,231.112,65300000.0
2007-03-30 03:51:00,231.123,231.123,231.091,231.109,51100000.0
2007-03-30 03:52:00,231.148,231.154,231.137,231.137,8100000.0
2007-03-30 03:53:00,231.13,231.163,231.128,231.163,15900000.0
2007-03-30 03:54:00,231.173,231.18,231.163,231.163,69500000.0
2007-03-30 03:55:00,231.176,231.188,231.165,231.183,75000000.0
2007-03-30 03:56:00,231.174,231.184,231.161,231.179,33100000.0
2007-03-30 03:57:00,231.184,231.197,231.173,231.195,52900000.0
2007-03-30 03:58:00,231.194,231.202,231.13,231.136,43200001.0
2007-03-30 03:59:00,231.165,231.165,231.117,231.12,32700000.0
2007-03-30 04:00:00,231.1,231.1,231.033,231.056,28100000.0
2007-03-30 04:01:00,231.036,231.082,231.001,231.001,54100000.0
2007-03-30 04:02:00,230.976,230.991,230.95,230.972,80600000.0
2007-03-30 04:03:00,230.936,231.006,230.936,231.006,12300000.0
2007-03-30 04:04:00,230.99,230.996,230.955,230.955,49600000.0
2007-03-30 04:05:00,230.949,230.992,230.949,230.966,51500000.0
2007-03-30 04:06:00,230.921,230.974,230.912,230.974,66700000.0
2007-03-30 04:07:00,230.989,230.998,230.968,230.968,41600000.0
2007-03-30 04:08:00,230.929,230.985,230.91,230.985,27300000.0
2007-03-30 04:09:00,230.986,230.997,230.967,230.997,43300000.0
2007-03-30 04:10:00,230.994,231.01,230.979,231.01,45600001.0
2007-03-30 04:11:00,231.013,231.026,231.005,231.021,42400000.0
2007-03-30 04:12:00,230.995,230.995,230.967,230.993,25100000.0
2007-03-30 04:13:00,230.983,230.983,230.962,230.962,24799999.0
2007-03-30 04:14:00,230.972,230.972,230.928,230.928,50800000.0
2007-03-30 04:15:00,230.938,230.947,230.88,230.881,32700000.0
2007-03-30 04:16:00,230.855,230.874,230.833,230.852,50500000.0
2007-03-30 04:17:00,230.865,230.865,230.749,230.749,37000000.0
2007-03-30 04:18:00,230.78,230.805,230.728,230.796,73700000.0
2007-03-30 04:19:00,230.781,230.781,230.712,230.715,47600000.0
2007-03-30 04:20:00,230.736,230.79,230.736,230.775,37400000.0
2007-03-30 04:21:00,230.79,230.816,230.79,230.806,31900000.0
2007-03-30 04:22:00,230.789,230.845,230.789,230.823,53299999.0
2007-03-30 04:23:00,230.835,230.835,230.771,230.788,47100000.0
2007-03-30 04:24:00,230.824,230.828,230.792,230.799,49400001.0
2007-03-30 04:25:00,230.792,230.8,230.714,230.714,56700000.0
2007-03-30 04:26:00,230.664,230.672,230.622,230.63,43000000.0
2007-03-30 04:27:00,230.59,230.613,230.573,230.574,79500001.0
2007-03-30 04:28:00,230.605,230.652,230.605,230.651,44600000.0
2007-03-30 04:29:00,230.692,230.709,230.649,230.702,77199999.0
2007-03-30 04:30:00,230.741,230.768,230.741,230.768,42100000.0
2007-03-30 04:31:00,230.759,230.782,230.757,230.782,48000000.0
2007-03-30 04:32:00,230.776,230.847,230.776,230.847,39000000.0
2007-03-30 04:33:00,230.86,230.86,230.809,230.809,13200000.0
2007-03-30 04:34:00,230.813,230.848,230.813,230.848,31800000.0
2007-03-30 04:35:00,230.824,230.846,230.805,230.813,64300000.0
2007-03-30 04:36:00,230.821,230.851,230.821,230.824,31200000.0
2007-03-30 04:37:00,230.849,230.851,230.837,230.837,42500000.0
2007-03-30 04:38:00,230.83,230.841,230.815,230.839,22100000.0
2007-03-30 04:39:00,230.833,230.86,230.832,230.86,39800000.0
2007-03-30 04:40:00,230.89,230.898,230.866,230.875,55900000.0
2007-03-30 04:41:00,230.891,230.891,230.864,230.876,58500000.0
2007-03-30 04:42:00,230.873,230.911,230.86,230.911,53100000.0
2007-03-30 04:43:00,230.916,230.933,230.905,230.918,55500000.0
2007-03-30 04:44:00,230.926,230.947,230.884,230.941,66900001.0
2007-03-30 04:45:00,230.989,231.046,230.988,231.046,72700000.0
2007-03-30 04:46:00,231.057,231.057,231.006,231.016,57100000.0
2007-03-30 04:47:00,231.024,231.029,231.006,231.025,27000000.0
2007-03-30 04:48:00,231.011,231.011,230.969,230.98,43500000.0
2007-03-30 04:49:00,230.961,231.003,230.946,230.995,71000000.0
2007-03-30 04:50:00,230.982,231.004,230.982,230.991,66600000.0
2007-03-30 04:51:00,231.018,231.025,230.992,231.001,48300000.0
2007-03-30 04:52:00,231.004,231.057,231.003,231.057,29100000.0
2007-03-30 04:53:00,231.066,231.066,231.047,231.064,25200000.0
2007-03-30 04:54:00,231.051,231.068,231.023,231.033,68600000.0
2007-03-30 04:55:00,231.042,231.047,231.033,231.033,50100001.0
2007-03-30 04:56:00,231.017,231.038,231.009,231.038,28800000.0
2007-03-30 04:57:00,231.028,231.031,231.012,231.016,51100000.0
2007-03-30 04:58:00,230.991,230.991,230.974,230.985,29100000.0
2007-03-30 04:59:00,231.006,231.013,230.967,230.967,25000000.0
2007-03-30 05:00:00,230.971,230.992,230.971,230.984,78700001.0
2007-03-30 05:01:00,230.966,230.982,230.961,230.975,34800000.0
2007-03-30 05:02:00,230.973,231.048,230.973,230.999,98100000.0
2007-03-30 05:03:00,230.982,231.002,230.958,230.983,68700000.0
2007-03-30 05:04:00,230.985,230.985,230.928,230.964,74500000.0
2007-03-30 05:05:00,230.985,230.989,230.985,230.988,47700000.0
2007-03-30 05:06:00,230.987,230.991,230.923,230.97,145500001.0
2007-03-30 05:07:00,230.942,230.985,230.923,230.985,46800001.0
2007-03-30 05:08:00,230.97,231.0,230.943,231.0,65800000.0
2007-03-30 05:09:00,230.996,231.039,230.996,231.024,43800000.0
2007-03-30 05:10:00,231.0,231.027,230.99,230.99,24500000.0
2007-03-30 05:11:00,230.995,231.028,230.995,231.028,78000000.0
2007-03-30 05:12:00,231.019,231.053,231.019,231.039,103100001.0
2007-03-30 05:13:00,231.028,231.028,230.981,231.024,43600000.0
2007-03-30 05:14:00,231.027,231.044,231.012,231.044,76600000.0
2007-03-30 05:15:00,231.04,231.047,230.998,231.032,127000000.0
2007-03-30 05:16:00,231.021,231.021,230.985,231.001,93800000.0
2007-03-30 05:17:00,230.997,231.026,230.996,231.008,29000000.0
2007-03-30 05:18:00,231.009,231.014,230.993,230.996,36200000.0
2007-03-30 05:19:00,231.001,231.034,231.001,231.034,70800000.0
2007-03-30 05:20:00,231.036,231.038,231.034,231.034,51599999.0
2007-03-30 05:21:00,231.024,231.065,231.018,231.065,22400000.0
2007-03-30 05:22:00,231.057,231.068,231.025,231.045,117500000.0
2007-03-30 05:23:00,231.018,231.042,230.978,231.004,64800000.0
2007-03-30 05:24:00,231.005,231.026,231.0,231.014,50800000.0
2007-03-30 05:25:00,231.0,231.025,230.976,231.021,267099999.0
2007-03-30 05:26:00,231.006,231.017,230.989,231.012,218200000.0
2007-03-30 05:27:00,231.003,231.033,230.993,231.008,135000001.0
2007-03-30 05:28:00,231.01,231.035,231.003,231.03,96400000.0
2007-03-30 05:29:00,231.038,231.062,231.025,231.062,46700000.0
2007-03-30 05:30:00,231.085,231.153,231.029,231.133,162000000.0
2007-03-30 05:31:00,231.145,231.173,231.143,231.152,57400000.0
2007-03-30 05:32:00,231.127,231.153,231.124,231.148,174500000.0
2007-03-30 05:33:00,231.147,231.147,231.086,231.087,45100000.0
2007-03-30 05:34:00,231.078,231.088,231.065,231.068,57800000.0
2007-03-30 05:35:00,231.052,231.052,231.003,231.037,53500001.0
2007-03-30 05:36:00,231.069,231.072,231.028,231.028,128200001.0
2007-03-30 05:37:00,231.011,231.055,231.011,231.041,97500000.0
2007-03-30 05:38:00,231.031,231.05,231.031,231.031,55400000.0
2007-03-30 05:39:00,231.021,231.021,230.968,231.003,65899999.0
2007-03-30 05:40:00,230.991,231.018,230.976,230.988,50900000.0
2007-03-30 05:41:00,230.995,231.059,230.994,231.059,110000001.0
2007-03-30 05:42:00,231.067,231.067,231.026,231.036,75700000.0
2007-03-30 05:43:00,231.054,231.073,231.054,231.066,215600000.0
2007-03-30 05:44:00,231.085,231.15,231.053,231.148,187800001.0
2007-03-30 05:45:00,231.176,231.213,231.176,231.213,41100000.0
2007-03-30 05:46:00,231.232,231.242,231.211,231.222,23200000.0
2007-03-30 05:47:00,231.211,231.216,231.181,231.216,87100000.0
2007-03-30 05:48:00,231.213,231.22,231.182,231.194,68099999.0
2007-03-30 05:49:00,231.219,231.249,231.219,231.23,29300000.0
2007-03-30 05:50:00,231.235,231.235,231.204,231.221,60200001.0
2007-03-30 05:51:00,231.23,231.315,231.23,231.305,64500001.0
2007-03-30 05:52:00,231.317,231.324,231.298,231.298,83300001.0
2007-03-30 05:53:00,231.305,231.314,231.292,231.297,37600000.0
2007-03-30 05:54:00,231.288,231.288,231.235,231.256,68700000.0
2007-03-30 05:55:00,231.253,231.286,231.23,231.286,176999997.0
2007-03-30 05:56:00,231.277,231.294,231.265,231.287,79900000.0
2007-03-30 05:57:00,231.31,231.319,231.306,231.319,354900001.0
2007-03-30 05:58:00,231.317,231.334,231.293,231.294,142700000.0
2007-03-30 05:59:00,231.28,231.282,231.249,231.252,266100002.0
2007-03-30 06:00:00,231.264,231.314,231.264,231.314,155400000.0
2007-03-30 06:01:00,231.316,231.335,231.316,231.319,41799999.0
2007-03-30 06:02:00,231.298,231.298,231.164,231.164,43300000.0
2007-03-30 06:03:00,231.13,231.148,231.107,231.13,60300000.0
2007-03-30 06:04:00,231.132,231.142,231.117,231.129,50700000.0
2007-03-30 06:05:00,231.117,231.117,231.055,231.087,98700001.0
2007-03-30 06:06:00,231.102,231.116,231.085,231.097,49300001.0
2007-03-30 06:07:00,231.077,231.077,231.035,231.035,18200000.0
2007-03-30 06:08:00,231.035,231.077,231.035,231.057,122300000.0
2007-03-30 06:09:00,231.05,231.07,231.034,231.07,47800001.0
2007-03-30 06:10:00,231.047,231.047,231.015,231.018,58500001.0
2007-03-30 06:11:00,231.028,231.028,230.984,231.018,90400000.0
2007-03-30 06:12:00,231.024,231.057,230.998,231.043,67500000.0
2007-03-30 06:13:00,231.038,231.067,231.031,231.042,139499999.0
2007-03-30 06:14:00,231.055,231.079,231.018,231.072,93100000.0
2007-03-30 06:15:00,231.063,231.063,231.004,231.01,238200000.0
2007-03-30 06:16:00,231.077,231.096,231.06,231.096,52000000.0
2007-03-30 06:17:00,231.127,231.159,231.121,231.137,171099999.0
2007-03-30 06:18:00,231.126,231.126,231.101,231.101,46800000.0
2007-03-30 06:19:00,231.109,231.126,231.089,231.122,31500000.0
2007-03-30 06:20:00,231.103,231.116,231.084,231.09,63500000.0
2007-03-30 06:21:00,231.095,231.1,231.086,231.092,53800000.0
2007-03-30 06:22:00,231.104,231.149,231.104,231.119,173299999.0
2007-03-30 06:23:00,231.124,231.162,231.124,231.13,97899999.0
2007-03-30 06:24:00,231.122,231.122,231.087,231.113,37000000.0
2007-03-30 06:25:00,231.129,231.196,231.129,231.196,145800000.0
2007-03-30 06:26:00,231.198,231.212,231.172,231.212,147300001.0
2007-03-30 06:27:00,231.225,231.239,231.222,231.23,128700001.0
2007-03-30 06:28:00,231.245,231.27,231.245,231.27,13900000.0
2007-03-30 06:29:00,231.313,231.378,231.303,231.365,84200000.0
2007-03-30 06:30:00,231.39,231.458,231.387,231.451,84500001.0
2007-03-30 06:31:00,231.445,231.466,231.419,231.422,81000000.0
2007-03-30 06:32:00,231.41,231.41,231.365,231.407,189599999.0
2007-03-30 06:33:00,231.395,231.412,231.375,231.375,121500001.0
2007-03-30 06:34:00,231.384,231.384,231.358,231.378,339000000.0
2007-03-30 06:35:00,231.384,231.395,231.364,231.37,204199999.0
2007-03-30 06:36:00,231.369,231.372,231.347,231.355,165100001.0
2007-03-30 06:37:00,231.351,231.357,231.327,231.332,197499999.0
2007-03-30 06:38:00,231.337,231.341,231.277,231.325,264200000.0
2007-03-30 06:39:00,231.323,231.348,231.296,231.348,259600001.0
2007-03-30 06:40:00,231.35,231.35,231.303,231.322,296800000.0
2007-03-30 06:41:00,231.314,231.35,231.314,231.343,153899999.0
2007-03-30 06:42:00,231.363,231.416,231.363,231.41,146200000.0
2007-03-30 06:43:00,231.403,231.443,231.403,231.43,80200000.0
2007-03-30 06:44:00,231.409,231.419,231.346,231.413,221700000.0
2007-03-30 06:45:00,231.425,231.467,231.417,231.467,399100002.0
2007-03-30 06:46:00,231.462,231.462,231.391,231.42,216600001.0
2007-03-30 06:47:00,231.425,231.436,231.425,231.435,145199998.0
2007-03-30 06:48:00,231.431,231.444,231.411,231.435,108800001.0
2007-03-30 06:49:00,231.432,231.455,231.401,231.455,62300000.0
2007-03-30 06:50:00,231.466,231.479,231.397,231.403,94400000.0
2007-03-30 06:51:00,231.418,231.441,231.406,231.427,164999999.0
2007-03-30 06:52:00,231.421,231.432,231.391,231.415,164100000.0
2007-03-30 06:53:00,231.415,231.462,231.413,231.455,162200001.0
2007-03-30 06:54:00,231.462,231.484,231.42,231.424,204900000.0
2007-03-30 06:55:00,231.42,231.424,231.391,231.424,94100001.0
2007-03-30 06:56:00,231.425,231.445,231.423,231.443,299600000.0
2007-03-30 06:57:00,231.447,231.458,231.429,231.43,227199997.0
2007-03-30 06:58:00,231.425,231.451,231.389,231.441,360399998.0
2007-03-30 06:59:00,231.455,231.48,231.446,231.447,434400001.0
2007-03-30 07:00:00,231.435,231.438,231.418,231.433,433899998.0
2007-03-30 07:01:00,231.426,231.451,231.421,231.431,355400000.0
2007-03-30 07:02:00,231.427,231.427,231.368,231.426,407599998.0
2007-03-30 07:03:00,231.431,231.448,231.41,231.419,245400002.0
2007-03-30 07:04:00,231.419,231.437,231.416,231.425,312999999.0
2007-03-30 07:05:00,231.423,231.438,231.401,231.415,177700000.0
2007-03-30 07:06:00,231.385,231.412,231.383,231.383,223499999.0
2007-03-30 07:07:00,231.386,231.396,231.337,231.383,185899999.0
2007-03-30 07:08:00,231.39,231.405,231.384,231.39,176299999.0
2007-03-30 07:09:00,231.398,231.405,231.373,231.375,413700001.0
2007-03-30 07:10:00,231.376,231.38,231.362,231.364,138700000.0
2007-03-30 07:11:00,231.354,231.378,231.344,231.369,211100000.0
2007-03-30 07:12:00,231.363,231.364,231.342,231.35,252300000.0
2007-03-30 07:13:00,231.377,231.427,231.353,231.427,181700000.0
2007-03-30 07:14:00,231.425,231.425,231.355,231.416,204299999.0
2007-03-30 07:15:00,231.415,231.42,231.395,231.397,323899999.0
2007-03-30 07:16:00,231.362,231.398,231.331,231.383,304300000.0
2007-03-30 07:17:00,231.388,231.403,231.343,231.397,279200001.0
2007-03-30 07:18:00,231.406,231.42,231.394,231.416,199500000.0
2007-03-30 07:19:00,231.41,231.418,231.393,231.41,390000000.0
2007-03-30 07:20:00,231.404,231.419,231.396,231.415,248400001.0
2007-03-30 07:21:00,231.414,231.448,231.409,231.446,258800000.0
2007-03-30 07:22:00,231.444,231.445,231.39,231.435,86400000.0
2007-03-30 07:23:00,231.453,231.468,231.452,231.456,177199998.0
2007-03-30 07:24:00,231.463,231.464,231.441,231.45,107599999.0
2007-03-30 07:25:00,231.469,231.486,231.453,231.474,151800000.0
2007-03-30 07:26:00,231.477,231.487,231.467,231.477,207199998.0
2007-03-30 07:27:00,231.473,231.488,231.434,231.488,596700000.0
2007-03-30 07:28:00,231.499,231.51,231.482,231.49,451000001.0
2007-03-30 07:29:00,231.468,231.486,231.419,231.468,471299999.0
2007-03-30 07:30:00,231.46,231.478,231.452,231.46,457100002.0
2007-03-30 07:31:00,231.44,231.458,231.416,231.458,384700002.0
2007-03-30 07:32:00,231.458,231.458,231.403,231.409,136800000.0
2007-03-30 07:33:00,231.401,231.401,231.282,231.318,362700001.0
2007-03-30 07:34:00,231.264,231.264,231.128,231.181,267399999.0
2007-03-30 07:35:00,231.186,231.24,231.186,231.24,178400000.0
2007-03-30 07:36:00,231.244,231.244,231.193,231.193,185300000.0
2007-03-30 07:37:00,231.188,231.23,231.188,231.214,240699999.0
2007-03-30 07:38:00,231.198,231.225,231.142,231.225,125799999.0
2007-03-30 07:39:00,231.176,231.223,231.161,231.205,304399997.0
2007-03-30 07:40:00,231.175,231.175,231.115,231.136,147300000.0
2007-03-30 07:41:00,231.107,231.107,231.035,231.035,154400000.0
2007-03-30 07:42:00,230.996,231.011,230.975,230.985,32800000.0
2007-03-30 07:43:00,230.983,230.986,230.94,230.952,211900001.0
2007-03-30 07:44:00,230.964,230.988,230.955,230.957,307700001.0
2007-03-30 07:45:00,230.949,231.013,230.949,230.995,194200000.0
2007-03-30 07:46:00,230.985,231.006,230.918,231.006,175500000.0
2007-03-30 07:47:00,231.01,231.016,230.966,230.966,512800003.0
2007-03-30 07:48:00,230.965,231.03,230.939,231.03,255199999.0
2007-03-30 07:49:00,231.017,231.032,230.981,230.981,166800000.0
2007-03-30 07:50:00,230.975,230.984,230.919,230.984,128500001.0
2007-03-30 07:51:00,230.985,231.039,230.948,230.948,161900000.0
2007-03-30 07:52:00,230.945,230.977,230.926,230.972,183100002.0
2007-03-30 07:53:00,230.965,230.98,230.933,230.952,220699999.0
2007-03-30 07:54:00,230.956,230.973,230.95,230.955,140199999.0
2007-03-30 07:55:00,230.955,230.973,230.95,230.966,114200000.0
2007-03-30 07:56:00,230.965,230.965,230.92,230.92,85700000.0
2007-03-30 07:57:00,230.915,230.955,230.915,230.953,168300000.0
2007-03-30 07:58:00,230.951,230.957,230.928,230.938,118100000.0
2007-03-30 07:59:00,230.939,230.945,230.919,230.938,107500000.0
2007-03-30 08:00:00,230.937,230.972,230.903,230.905,298100001.0
2007-03-30 08:01:00,230.887,230.901,230.871,230.884,265300001.0
2007-03-30 08:02:00,230.885,230.911,230.877,230.883,137600000.0
2007-03-30 08:03:00,230.876,230.882,230.865,230.88,124500000.0
2007-03-30 08:04:00,230.884,230.903,230.883,230.903,61099999.0
2007-03-30 08:05:00,230.912,230.942,230.903,230.93,110599999.0
2007-03-30 08:06:00,230.94,230.952,230.928,230.95,187500001.0
2007-03-30 08:07:00,230.943,230.943,230.878,230.878,166300001.0
2007-03-30 08:08:00,230.862,230.906,230.839,230.906,168700001.0
2007-03-30 08:09:00,230.932,231.054,230.932,231.054,159800001.0
2007-03-30 08:10:00,231.042,231.055,230.997,231.039,197300002.0
2007-03-30 08:11:00,231.061,231.102,231.061,231.078,216700000.0
2007-03-30 08:12:00,231.097,231.097,231.048,231.078,103900000.0
2007-03-30 08:13:00,231.09,231.125,231.068,231.073,144299999.0
2007-03-30 08:14:00,231.06,231.063,231.026,231.043,112300000.0
2007-03-30 08:15:00,231.043,231.097,231.043,231.081,219700000.0
2007-03-30 08:16:00,231.066,231.116,231.066,231.102,73600000.0
2007-03-30 08:17:00,231.09,231.09,231.052,231.074,179700000.0
2007-03-30 08:18:00,231.07,231.087,231.056,231.06,417400001.0
2007-03-30 08:19:00,231.046,231.046,231.019,231.04,219300001.0
2007-03-30 08:20:00,231.031,231.054,231.031,231.052,240200002.0
2007-03-30 08:21:00,231.043,231.043,231.007,231.014,251600002.0
2007-03-30 08:22:00,231.01,231.029,230.954,231.029,120499999.0
2007-03-30 08:23:00,231.003,231.058,231.002,231.057,158500000.0
2007-03-30 08:24:00,231.05,231.063,231.019,231.019,305300001.0
2007-03-30 08:25:00,231.004,231.027,230.953,230.974,185300001.0
2007-03-30 08:26:00,230.951,230.951,230.909,230.941,175200000.0
2007-03-30 08:27:00,230.945,230.989,230.945,230.968,435100001.0
2007-03-30 08:28:00,230.992,231.091,230.992,231.091,129999998.0
2007-03-30 08:29:00,231.107,231.16,231.089,231.089,200600000.0
2007-03-30 08:30:00,231.104,231.129,231.083,231.104,69800000.0
2007-03-30 08:31:00,231.103,231.105,231.076,231.098,199100000.0
2007-03-30 08:32:00,231.094,231.114,231.073,231.08,337900001.0
2007-03-30 08:33:00,231.124,231.226,231.124,231.195,517200001.0
2007-03-30 08:34:00,231.205,231.245,231.174,231.212,166700000.0
2007-03-30 08:35:00,231.194,231.194,231.147,231.161,93400000.0
2007-03-30 08:36:00,231.158,231.158,231.075,231.075,445100000.0
2007-03-30 08:37:00,231.085,231.145,231.085,231.119,108700000.0
2007-03-30 08:38:00,231.121,231.149,231.115,231.129,117600000.0
2007-03-30 08:39:00,231.144,231.167,231.142,231.165,178400001.0
2007-03-30 08:40:00,231.171,231.194,231.163,231.186,183700001.0
2007-03-30 08:41:00,231.192,231.257,231.192,231.208,216299999.0
2007-03-30 08:42:00,231.194,231.215,231.166,231.166,111000000.0
2007-03-30 08:43:00,231.138,231.196,231.134,231.195,30300000.0
2007-03-30 08:44:00,231.19,231.19,231.144,231.163,303200000.0
2007-03-30 08:45:00,231.166,231.193,231.163,231.169,233599999.0
2007-03-30 08:46:00,231.168,231.181,231.162,231.168,201800001.0
2007-03-30 08:47:00,231.173,231.186,231.156,231.178,87000000.0
2007-03-30 08:48:00,231.199,231.205,231.189,231.202,89200000.0
2007-03-30 08:49:00,231.197,231.197,231.178,231.178,207300000.0
2007-03-30 08:50:00,231.17,231.173,231.141,231.16,151300001.0
2007-03-30 08:51:00,231.152,231.175,231.139,231.16,297400000.0
2007-03-30 08:52:00,231.169,231.193,231.169,231.192,292200000.0
2007-03-30 08:53:00,231.195,231.216,231.18,231.186,514999998.0
2007-03-30 08:54:00,231.18,231.208,231.14,231.198,119200000.0
2007-03-30 08:55:00,231.184,231.184,231.083,231.12,197100000.0
2007-03-30 08:56:00,231.115,231.157,231.115,231.144,309400001.0
2007-03-30 08:57:00,231.159,231.263,231.159,231.245,193299999.0
2007-03-30 08:58:00,231.246,231.266,231.225,231.244,83100000.0
2007-03-30 08:59:00,231.266,231.298,231.257,231.257,50900000.0
2007-03-30 09:00:00,231.277,231.3,231.243,231.3,284800000.0
2007-03-30 09:01:00,231.31,231.347,231.24,231.347,368800001.0
2007-03-30 09:02:00,231.372,231.437,231.356,231.437,138300000.0
2007-03-30 09:03:00,231.45,231.466,231.433,231.437,62400001.0
2007-03-30 09:04:00,231.407,231.43,231.356,231.375,236300002.0
2007-03-30 09:05:00,231.364,231.364,231.328,231.35,208100002.0
2007-03-30 09:06:00,231.337,231.37,231.324,231.343,183100000.0
2007-03-30 09:07:00,231.329,231.333,231.294,231.333,248600001.0
2007-03-30 09:08:00,231.318,231.319,231.264,231.308,226900000.0
2007-03-30 09:09:00,231.315,231.315,231.266,231.272,278700001.0
2007-03-30 09:10:00,231.26,231.261,231.211,231.227,198600001.0
2007-03-30 09:11:00,231.212,231.216,231.087,231.145,142800000.0
2007-03-30 09:12:00,231.127,231.18,231.127,231.18,108199999.0
2007-03-30 09:13:00,231.189,231.196,231.158,231.165,143100000.0
2007-03-30 09:14:00,231.163,231.191,231.112,231.157,208400000.0
2007-03-30 09:15:00,231.164,231.219,231.164,231.2,279600000.0
2007-03-30 09:16:00,231.211,231.254,231.21,231.235,126000001.0
2007-03-30 09:17:00,231.25,231.3,231.25,231.27,243200002.0
2007-03-30 09:18:00,231.267,231.267,231.024,231.024,312299999.0
2007-03-30 09:19:00,231.001,231.056,230.978,231.017,320499999.0
2007-03-30 09:20:00,231.027,231.095,231.027,231.095,158599998.0
2007-03-30 09:21:00,231.086,231.109,231.086,231.101,167700001.0
2007-03-30 09:22:00,231.09,231.109,231.065,231.068,147999999.0
2007-03-30 09:23:00,231.046,231.071,231.023,231.07,336500002.0
2007-03-30 09:24:00,231.1,231.135,231.093,231.132,423200000.0
2007-03-30 09:25:00,231.16,231.279,231.16,231.257,545700000.0
2007-03-30 09:26:00,231.262,231.334,231.262,231.334,444199999.0
2007-03-30 09:27:00,231.348,231.348,231.263,231.263,427800001.0
2007-03-30 09:28:00,231.248,231.277,231.237,231.263,333900000.0
2007-03-30 09:29:00,231.247,231.247,231.159,231.22,282300001.0
2007-03-30 09:30:00,231.232,231.237,231.195,231.195,498700002.0
2007-03-30 09:31:00,231.183,231.208,231.172,231.188,383799998.0
2007-03-30 09:32:00,231.172,231.2,231.143,231.2,424199999.0
2007-03-30 09:33:00,231.165,231.193,231.108,231.113,378500003.0
2007-03-30 09:34:00,231.1,231.129,231.072,231.103,502300001.0
2007-03-30 09:35:00,231.089,231.118,231.061,231.071,500800000.0
2007-03-30 09:36:00,231.062,231.068,231.017,231.042,790600001.0
2007-03-30 09:37:00,231.043,231.079,231.031,231.071,552900001.0
2007-03-30 09:38:00,231.067,231.081,231.031,231.038,488499998.0
2007-03-30 09:39:00,231.028,231.103,231.028,231.103,517200001.0
2007-03-30 09:40:00,231.121,231.14,231.098,231.116,417600000.0
2007-03-30 09:41:00,231.125,231.136,231.098,231.098,415000000.0
2007-03-30 09:42:00,231.097,231.111,231.088,231.095,238800000.0
2007-03-30 09:43:00,231.077,231.077,231.032,231.047,663800000.0
2007-03-30 09:44:00,231.027,231.068,230.995,231.019,692999998.0
2007-03-30 09:45:00,231.015,231.015,230.919,230.95,581899999.0
2007-03-30 09:46:00,230.95,230.974,230.933,230.964,539600001.0
2007-03-30 09:47:00,230.954,230.961,230.93,230.949,258900001.0
2007-03-30 09:48:00,230.947,230.952,230.874,230.887,432599999.0
2007-03-30 09:49:00,230.898,230.922,230.891,230.913,520799997.0
2007-03-30 09:50:00,230.929,230.979,230.913,230.957,580299997.0
2007-03-30 09:51:00,230.968,230.975,230.925,230.945,679100001.0
2007-03-30 09:52:00,230.945,230.95,230.909,230.925,733300002.0
2007-03-30 09:53:00,230.918,230.925,230.732,230.802,561900001.0
2007-03-30 09:54:00,230.826,230.848,230.749,230.781,629300000.0
2007-03-30 09:55:00,230.773,230.846,230.773,230.846,428199999.0
2007-03-30 09:56:00,230.844,230.878,230.813,230.847,752599996.0
2007-03-30 09:57:00,230.859,230.897,230.845,230.86,771900001.0
2007-03-30 09:58:00,230.86,230.912,230.86,230.875,459999998.0
2007-03-30 09:59:00,230.875,230.895,230.861,230.861,39500000.0
2007-03-30 10:00:00,230.862,230.873,230.771,230.771,40900000.0
2007-03-30 10:01:00,230.762,230.771,230.746,230.767,64400001.0
2007-03-30 10:02:00,230.778,230.781,230.665,230.68,62300000.0
2007-03-30 10:03:00,230.682,230.756,230.682,230.738,58100000.0
2007-03-30 10:04:00,230.723,230.788,230.723,230.788,39100000.0
2007-03-30 10:05:00,230.827,230.827,230.724,230.728,46800000.0
2007-03-30 10:06:00,230.724,230.794,230.715,230.794,36600000.0
2007-03-30 10:07:00,230.819,230.819,230.799,230.8,34899999.0
2007-03-30 10:08:00,230.798,230.798,230.761,230.765,75700000.0
2007-03-30 10:09:00,230.789,230.8,230.77,230.796,34900000.0
2007-03-30 10:10:00,230.808,230.818,230.797,230.818,39400000.0
2007-03-30 10:11:00,230.867,230.892,230.861,230.867,74900000.0
2007-03-30 10:12:00,230.856,230.903,230.856,230.901,46600001.0
2007-03-30 10:13:00,230.908,230.925,230.877,230.925,37100001.0
2007-03-30 10:14:00,230.925,230.936,230.911,230.925,49700001.0
2007-03-30 10:15:00,230.923,230.923,230.898,230.903,33100000.0
2007-03-30 10:16:00,230.902,230.948,230.902,230.944,84600000.0
2007-03-30 10:17:00,230.95,231.022,230.942,231.022,58900000.0
2007-03-30 10:18:00,231.064,231.068,231.047,231.055,18300000.0
2007-03-30 10:19:00,231.043,231.077,231.04,231.059,50300001.0
2007-03-30 10:20:00,231.1,231.14,231.095,231.14,35400000.0
2007-03-30 10:21:00,231.18,231.228,231.18,231.228,17200000.0
2007-03-30 10:22:00,231.249,231.264,231.168,231.168,25800000.0
2007-03-30 10:23:00,231.143,231.161,231.138,231.152,24700000.0
2007-03-30 10:24:00,231.132,231.147,231.122,231.147,56700000.0
2007-03-30 10:25:00,231.146,231.146,231.116,231.124,35000000.0
2007-03-30 10:26:00,231.125,231.125,231.079,231.088,51400000.0
2007-03-30 10:27:00,231.096,231.131,231.096,231.099,27400000.0
2007-03-30 10:28:00,231.073,231.09,231.037,231.039,61000001.0
2007-03-30 10:29:00,231.036,231.058,231.017,231.052,52300000.0
2007-03-30 10:30:00,231.042,231.042,231.014,231.024,57200000.0
2007-03-30 10:31:00,231.036,231.036,230.985,231.021,61600000.0
2007-03-30 10:32:00,231.021,231.051,231.01,231.046,57700000.0
2007-03-30 10:33:00,231.072,231.072,231.039,231.055,49100000.0
2007-03-30 10:34:00,231.051,231.071,231.051,231.071,53900000.0
2007-03-30 10:35:00,231.056,231.064,231.038,231.064,44600001.0
2007-03-30 10:36:00,231.073,231.088,231.058,231.073,68400000.0
2007-03-30 10:37:00,231.095,231.104,231.069,231.104,37100000.0
2007-03-30 10:38:00,231.1,231.1,231.071,231.082,44600000.0
2007-03-30 10:39:00,231.098,231.11,231.091,231.091,55100001.0
2007-03-30 10:40:00,231.124,231.124,231.064,231.067,47900000.0
2007-03-30 10:41:00,231.062,231.062,231.034,231.049,56600000.0
2007-03-30 10:42:00,231.052,231.057,231.027,231.027,37000000.0
2007-03-30 10:43:00,230.992,230.998,230.98,230.995,43500001.0
2007-03-30 10:44:00,230.986,230.986,230.936,230.986,79900001.0
2007-03-30 10:45:00,230.993,230.995,230.963,230.995,48800000.0
2007-03-30 10:46:00,231.01,231.012,230.975,230.99,37300000.0
2007-03-30 10:47:00,230.982,230.997,230.97,230.982,70000000.0
2007-03-30 10:48:00,230.974,230.976,230.964,230.976,31800000.0
2007-03-30 10:49:00,230.946,230.946,230.907,230.917,74499998.0
2007-03-30 10:50:00,230.92,230.934,230.888,230.9,28300000.0
2007-03-30 10:51:00,230.97,231.006,230.97,231.001,26100000.0
2007-03-30 10:52:00,231.026,231.026,230.986,230.99,68200000.0
2007-03-30 10:53:00,230.959,230.991,230.94,230.991,57400001.0
2007-03-30 10:54:00,231.023,231.042,231.023,231.042,9400000.0
2007-03-30 10:55:00,231.043,231.043,231.006,231.03,55800000.0
2007-03-30 10:56:00,231.036,231.063,231.036,231.062,31600000.0
2007-03-30 10:57:00,231.063,231.063,231.053,231.053,22700000.0
2007-03-30 10:58:00,231.046,231.054,231.034,231.05,46199999.0
2007-03-30 10:59:00,231.03,231.039,231.0,231.0,72000000.0
2007-03-30 11:00:00,231.007,231.034,231.007,231.01,45300000.0
2007-03-30 11:01:00,231.01,231.041,231.004,231.041,50200000.0
2007-03-30 11:02:00,231.058,231.076,231.05,231.076,40400000.0
2007-03-30 11:03:00,231.079,231.088,231.059,231.074,41900000.0
2007-03-30 11:04:00,231.076,231.076,231.016,231.016,82800000.0
2007-03-30 11:05:00,231.012,231.024,230.967,231.024,32900000.0
2007-03-30 11:06:00,231.021,231.033,231.014,231.026,36500000.0
2007-03-30 11:07:00,231.036,231.037,231.004,231.025,59100000.0
2007-03-30 11:08:00,231.038,231.067,231.016,231.067,58100000.0
2007-03-30 11:09:00,231.1,231.115,231.06,231.072,56300000.0
2007-03-30 11:10:00,231.091,231.091,231.005,231.013,52300000.0
2007-03-30 11:11:00,231.088,231.088,231.065,231.065,48799999.0
2007-03-30 11:12:00,231.047,231.052,231.011,231.037,30000000.0
2007-03-30 11:13:00,231.031,231.033,231.011,231.033,30000000.0
2007-03-30 11:14:00,230.993,231.055,230.993,231.055,38200000.0
2007-03-30 11:15:00,231.067,231.085,231.063,231.085,18300000.0
2007-03-30 11:16:00,231.083,231.117,231.083,231.117,29100000.0
2007-03-30 11:17:00,231.146,231.159,231.142,231.156,52900001.0
2007-03-30 11:18:00,231.141,231.141,231.101,231.135,63800001.0
2007-03-30 11:19:00,231.149,231.161,231.139,231.154,38700000.0
2007-03-30 11:20:00,231.129,231.129,231.113,231.113,37400000.0
2007-03-30 11:21:00,231.115,231.115,231.078,231.103,48600000.0
2007-03-30 11:22:00,231.11,231.143,231.103,231.143,40500000.0
2007-03-30 11:23:00,231.138,231.144,231.101,231.106,33600000.0
2007-03-30 11:24:00,231.108,231.108,231.087,231.091,29500000.0
2007-03-30 11:25:00,231.084,231.108,231.062,231.065,60300001.0
2007-03-30 11:26:00,231.054,231.057,231.037,231.04,54300000.0
2007-03-30 11:27:00,231.026,231.056,231.026,231.056,22800000.0
2007-03-30 11:28:00,231.044,231.044,231.007,231.007,23100001.0
2007-03-30 11:29:00,230.993,231.01,230.983,231.01,28700000.0
2007-03-30 11:30:00,230.997,231.002,230.96,230.99,103200002.0
2007-03-30 11:31:00,230.973,231.089,230.973,231.085,36400000.0
2007-03-30 11:32:00,231.062,231.088,231.062,231.08,63000000.0
2007-03-30 11:33:00,231.063,231.063,231.04,231.053,39200001.0
2007-03-30 11:34:00,231.06,231.066,231.014,231.014,18400000.0
2007-03-30 11:35:00,230.995,231.009,230.986,230.996,51400000.0
2007-03-30 11:36:00,230.98,231.028,230.977,231.022,36100000.0
2007-03-30 11:37:00,231.033,231.053,231.022,231.022,27300000.0
2007-03-30 11:38:00,231.001,231.001,230.978,230.987,65200000.0
2007-03-30 11:39:00,230.972,230.972,230.907,230.91,25800000.0
2007-03-30 11:40:00,230.941,230.97,230.928,230.954,62600000.0
2007-03-30 11:41:00,230.979,230.987,230.959,230.987,17200000.0
2007-03-30 11:42:00,230.983,230.983,230.959,230.959,34600000.0
2007-03-30 11:43:00,230.958,230.977,230.958,230.977,20700000.0
2007-03-30 11:44:00,231.0,231.018,230.998,231.018,24300000.0
2007-03-30 11:45:00,231.008,231.031,231.008,231.031,30100000.0
2007-03-30 11:46:00,231.015,231.026,231.003,231.014,62700000.0
2007-03-30 11:47:00,231.031,231.045,231.011,231.04,37900000.0
2007-03-30 11:48:00,231.074,231.074,231.022,231.033,56600001.0
2007-03-30 11:49:00,231.039,231.083,231.033,231.083,94500002.0
2007-03-30 11:50:00,231.078,231.09,231.055,231.073,60299999.0
2007-03-30 11:51:00,231.083,231.087,231.075,231.087,57800000.0
2007-03-30 11:52:00,231.092,231.092,231.084,231.086,48100001.0
2007-03-30 11:53:00,231.115,231.222,231.115,231.209,47400001.0
2007-03-30 11:54:00,231.214,231.217,231.151,231.163,55400000.0
2007-03-30 11:55:00,231.168,231.168,231.138,231.157,43000000.0
2007-03-30 11:56:00,231.147,231.147,231.102,231.146,34200000.0
2007-03-30 11:57:00,231.146,231.18,231.146,231.18,21700000.0
2007-03-30 11:58:00,231.164,231.173,231.156,231.165,62000001.0
2007-03-30 11:59:00,231.159,231.233,231.149,231.233,27300000.0
2007-03-30 12:00:00,231.273,231.279,231.25,231.253,51500000.0
2007-03-30 12:01:00,231.24,231.271,231.24,231.26,60999999.0
2007-03-30 12:02:00,231.266,231.266,231.222,231.222,16600000.0
2007-03-30 12:03:00,231.229,231.248,231.208,231.237,78600000.0
2007-03-30 12:04:00,231.241,231.253,231.167,231.167,39900000.0
2007-03-30 12:05:00,231.223,231.223,231.205,231.205,29399999.0
2007-03-30 12:06:00,231.184,231.208,231.179,231.195,51800000.0
2007-03-30 12:07:00,231.198,231.206,231.17,231.17,49600001.0
2007-03-30 12:08:00,231.179,231.21,231.179,231.204,22000000.0
2007-03-30 12:09:00,231.189,231.193,231.157,231.157,46800000.0
2007-03-30 12:10:00,231.154,231.169,231.14,231.169,59099999.0
2007-03-30 12:11:00,231.179,231.179,231.148,231.161,41800000.0
2007-03-30 12:12:00,231.165,231.177,231.156,231.177,57800000.0
2007-03-30 12:13:00,231.205,231.214,231.19,231.192,34600000.0
2007-03-30 12:14:00,231.186,231.204,231.165,231.175,28500000.0
2007-03-30 12:15:00,231.174,231.177,231.148,231.148,13900000.0
2007-03-30 12:16:00,231.141,231.141,231.097,231.12,28600000.0
2007-03-30 12:17:00,231.138,231.162,231.133,231.134,105000001.0
2007-03-30 12:18:00,231.133,231.149,231.117,231.147,59300000.0
2007-03-30 12:19:00,231.138,231.138,231.115,231.115,37800000.0
2007-03-30 12:20:00,231.109,231.125,231.108,231.113,27100000.0
2007-03-30 12:21:00,231.125,231.146,231.116,231.146,64100000.0
2007-03-30 12:22:00,231.152,231.187,231.146,231.174,54599999.0
2007-03-30 12:23:00,231.17,231.183,231.107,231.139,51500000.0
2007-03-30 12:24:00,231.146,231.148,231.133,231.133,19900000.0
2007-03-30 12:25:00,231.092,231.109,231.068,231.088,63500000.0
2007-03-30 12:26:00,231.081,231.081,231.068,231.075,35000000.0
2007-03-30 12:27:00,231.05,231.055,231.008,231.008,56500001.0
2007-03-30 12:28:00,230.988,231.008,230.946,230.946,62599999.0
2007-03-30 12:29:00,230.913,230.917,230.885,230.917,36100000.0
2007-03-30 12:30:00,230.937,230.937,230.926,230.929,49500001.0
2007-03-30 12:31:00,230.926,230.926,230.875,230.875,31500000.0
2007-03-30 12:32:00,230.894,230.922,230.884,230.922,40100000.0
2007-03-30 12:33:00,230.939,230.951,230.91,230.934,58900000.0
2007-03-30 12:34:00,230.918,230.918,230.862,230.87,59800000.0
2007-03-30 12:35:00,230.882,230.901,230.882,230.897,60200002.0
2007-03-30 12:36:00,230.887,230.918,230.887,230.915,41900000.0
2007-03-30 12:37:00,230.939,230.964,230.934,230.934,38100000.0
2007-03-30 12:38:00,230.936,230.962,230.934,230.962,50000000.0
2007-03-30 12:39:00,230.963,230.963,230.906,230.919,32300000.0
2007-03-30 12:40:00,230.935,230.986,230.935,230.984,17900000.0
2007-03-30 12:41:00,231.032,231.055,231.032,231.032,39000000.0
2007-03-30 12:42:00,230.999,231.01,230.988,230.99,71800000.0
2007-03-30 12:43:00,230.987,231.042,230.975,231.013,42700000.0
2007-03-30 12:44:00,231.029,231.029,231.009,231.029,51100000.0
2007-03-30 12:45:00,231.025,231.064,231.017,231.064,47700001.0
2007-03-30 12:46:00,231.059,231.059,231.033,231.036,52399999.0
2007-03-30 12:47:00,231.037,231.055,231.037,231.048,27500000.0
2007-03-30 12:48:00,231.046,231.074,231.039,231.062,40800000.0
2007-03-30 12:49:00,231.049,231.091,231.043,231.091,82900001.0
2007-03-30 12:50:00,231.097,231.125,231.097,231.125,52400000.0
2007-03-30 12:51:00,231.132,231.15,231.098,231.099,48600000.0
2007-03-30 12:52:00,231.102,231.122,231.101,231.116,66700000.0
2007-03-30 12:53:00,231.135,231.149,231.099,231.103,21600000.0
2007-03-30 12:54:00,231.094,231.096,231.043,231.093,47800000.0
2007-03-30 12:55:00,231.093,231.115,231.092,231.1,53200000.0
2007-03-30 12:56:00,231.096,231.122,231.091,231.112,60399999.0
2007-03-30 12:57:00,231.124,231.143,231.113,231.139,51800000.0
2007-03-30 12:58:00,231.143,231.151,231.123,231.148,44100000.0
2007-03-30 12:59:00,231.142,231.149,231.109,231.109,52700001.0
2007-03-30 13:00:00,231.103,231.116,231.08,231.08,58200000.0
2007-03-30 13:01:00,231.091,231.114,231.075,231.075,17100000.0
2007-03-30 13:02:00,231.04,231.04,231.013,231.017,14600000.0
2007-03-30 13:03:00,231.015,231.102,231.013,231.097,37700000.0
2007-03-30 13:04:00,231.103,231.111,231.073,231.093,64299999.0
2007-03-30 13:05:00,231.088,231.102,231.08,231.08,37800000.0
2007-03-30 13:06:00,231.063,231.098,231.049,231.098,33600000.0
2007-03-30 13:07:00,231.108,231.129,231.095,231.126,41600000.0
2007-03-30 13:08:00,231.135,231.135,231.099,231.111,46400000.0
2007-03-30 13:09:00,231.109,231.122,231.1,231.122,42200000.0
2007-03-30 13:10:00,231.139,231.182,231.123,231.182,18300000.0
2007-03-30 13:11:00,231.191,231.191,231.167,231.182,41600000.0
2007-03-30 13:12:00,231.189,231.189,231.141,231.173,21500000.0
2007-03-30 13:13:00,231.176,231.188,231.157,231.188,25900000.0
2007-03-30 13:14:00,231.199,231.207,231.185,231.2,53300000.0
2007-03-30 13:15:00,231.208,231.22,231.201,231.215,46899999.0
2007-03-30 13:16:00,231.218,231.218,231.196,231.196,28700000.0
2007-03-30 13:17:00,231.202,231.229,231.186,231.229,41799999.0
2007-03-30 13:18:00,231.241,231.275,231.232,231.265,26300000.0
2007-03-30 13:19:00,231.257,231.276,231.252,231.264,28900000.0
2007-03-30 13:20:00,231.257,231.301,231.257,231.285,32600000.0
2007-03-30 13:21:00,231.283,231.287,231.274,231.279,36900000.0
2007-03-30 13:22:00,231.27,231.292,231.269,231.269,44599999.0
2007-03-30 13:23:00,231.278,231.293,231.263,231.289,83399999.0
2007-03-30 13:24:00,231.304,231.338,231.304,231.335,18600000.0
2007-03-30 13:25:00,231.37,231.39,231.357,231.39,46300000.0
2007-03-30 13:26:00,231.399,231.399,231.384,231.384,47599999.0
2007-03-30 13:27:00,231.369,231.409,231.368,231.398,29200000.0
2007-03-30 13:28:00,231.413,231.425,231.37,231.378,27400000.0
2007-03-30 13:29:00,231.386,231.396,231.351,231.365,40600000.0
2007-03-30 13:30:00,231.365,231.391,231.365,231.365,65600000.0
2007-03-30 13:31:00,231.347,231.367,231.336,231.362,46300001.0
2007-03-30 13:32:00,231.325,231.367,231.325,231.367,60900000.0
2007-03-30 13:33:00,231.357,231.4,231.351,231.4,46099999.0
2007-03-30 13:34:00,231.382,231.382,231.337,231.353,33200001.0
2007-03-30 13:35:00,231.372,231.38,231.362,231.374,45000000.0
2007-03-30 13:36:00,231.363,231.378,231.339,231.372,83700000.0
2007-03-30 13:37:00,231.368,231.373,231.319,231.358,68899999.0
2007-03-30 13:38:00,231.36,231.369,231.346,231.369,17600000.0
2007-03-30 13:39:00,231.359,231.368,231.319,231.368,53399999.0
2007-03-30 13:40:00,231.353,231.359,231.334,231.334,8700000.0
2007-03-30 13:41:00,231.313,231.313,231.27,231.27,34700000.0
2007-03-30 13:42:00,231.261,231.261,231.211,231.218,34000000.0
2007-03-30 13:43:00,231.226,231.24,231.212,231.212,35400001.0
2007-03-30 13:44:00,231.212,231.218,231.153,231.196,55300000.0
2007-03-30 13:45:00,231.214,231.243,231.194,231.205,41200000.0
2007-03-30 13:46:00,231.211,231.236,231.211,231.23,59000000.0
2007-03-30 13:47:00,231.246,231.271,231.246,231.265,27900000.0
2007-03-30 13:48:00,231.294,231.339,231.273,231.273,69500002.0
2007-03-30 13:49:00,231.264,231.276,231.255,231.267,46600000.0
2007-03-30 13:50:00,231.273,231.306,231.273,231.291,52500000.0
2007-03-30 13:51:00,231.291,231.291,231.254,231.254,20400000.0
2007-03-30 13:52:00,231.252,231.266,231.23,231.243,64399999.0
2007-03-30 13:53:00,231.229,231.271,231.22,231.271,82100001.0
2007-03-30 13:54:00,231.276,231.282,231.261,231.261,50700000.0
2007-03-30 13:55:00,231.265,231.306,231.263,231.306,96000000.0
2007-03-30 13:56:00,231.291,231.291,231.269,231.269,17600000.0
2007-03-30 13:57:00,231.274,231.276,231.263,231.263,19000000.0
2007-03-30 13:58:00,231.28,231.298,231.279,231.289,75800000.0
2007-03-30 13:59:00,231.271,231.285,231.243,231.285,21100000.0
2007-03-30 14:00:00,231.263,231.274,231.247,231.253,40200000.0
2007-03-30 14:01:00,231.221,231.248,231.202,231.248,44200000.0
2007-03-30 14:02:00,231.273,231.313,231.257,231.313,17800000.0
2007-03-30 14:03:00,231.302,231.302,231.268,231.291,30000000.0
2007-03-30 14:04:00,231.293,231.306,231.272,231.306,43999999.0
2007-03-30 14:05:00,231.303,231.303,231.282,231.3,50300000.0
2007-03-30 14:06:00,231.311,231.343,231.311,231.343,40300001.0
2007-03-30 14:07:00,231.347,231.347,231.314,231.314,29700000.0
2007-03-30 14:08:00,231.322,231.358,231.322,231.358,18700000.0
2007-03-30 14:09:00,231.347,231.362,231.344,231.345,68500001.0
2007-03-30 14:10:00,231.35,231.369,231.35,231.361,77900000.0
2007-03-30 14:11:00,231.365,231.417,231.365,231.417,55800000.0
2007-03-30 14:12:00,231.434,231.434,231.381,231.383,36300000.0
2007-03-30 14:13:00,231.398,231.418,231.398,231.418,67700000.0
2007-03-30 14:14:00,231.403,231.409,231.372,231.381,63999999.0
2007-03-30 14:15:00,231.392,231.43,231.392,231.407,55000000.0
2007-03-30 14:16:00,231.41,231.41,231.359,231.38,64800000.0
2007-03-30 14:17:00,231.391,231.391,231.364,231.364,67300000.0
2007-03-30 14:18:00,231.345,231.345,231.305,231.305,58600000.0
2007-03-30 14:19:00,231.341,231.367,231.329,231.329,64099999.0
2007-03-30 14:20:00,231.328,231.328,231.263,231.294,55100000.0
2007-03-30 14:21:00,231.277,231.281,231.208,231.216,38300000.0
2007-03-30 14:22:00,231.224,231.29,231.224,231.281,55700000.0
2007-03-30 14:23:00,231.268,231.274,231.254,231.267,37400000.0
2007-03-30 14:24:00,231.267,231.267,231.254,231.263,41900000.0
2007-03-30 14:25:00,231.255,231.265,231.255,231.257,39099999.0
2007-03-30 14:26:00,231.26,231.26,231.208,231.208,40800000.0
2007-03-30 14:27:00,231.196,231.196,231.103,231.107,56500000.0
2007-03-30 14:28:00,231.137,231.155,231.096,231.125,47500000.0
2007-03-30 14:29:00,231.145,231.145,231.036,231.082,66700000.0
2007-03-30 14:30:00,231.128,231.165,231.079,231.159,71699999.0
2007-03-30 14:31:00,231.175,231.191,231.138,231.138,51000000.0
2007-03-30 14:32:00,231.124,231.145,231.122,231.13,40200000.0
2007-03-30 14:33:00,231.139,231.154,231.135,231.154,37700000.0
2007-03-30 14:34:00,231.175,231.191,231.14,231.188,42000000.0
2007-03-30 14:35:00,231.235,231.255,231.221,231.221,33800000.0
2007-03-30 14:36:00,231.233,231.257,231.232,231.246,60600000.0
2007-03-30 14:37:00,231.253,231.339,231.253,231.339,24700000.0
2007-03-30 14:38:00,231.339,231.439,231.339,231.439,37000000.0
2007-03-30 14:39:00,231.446,231.477,231.425,231.425,48300000.0
2007-03-30 14:40:00,231.399,231.405,231.375,231.375,57200000.0
2007-03-30 14:41:00,231.395,231.43,231.395,231.41,28900000.0
2007-03-30 14:42:00,231.389,231.43,231.388,231.43,26700000.0
2007-03-30 14:43:00,231.44,231.44,231.413,231.423,50200000.0
2007-03-30 14:44:00,231.399,231.411,231.388,231.4,49800000.0
2007-03-30 14:45:00,231.42,231.45,231.408,231.418,107999999.0
2007-03-30 14:46:00,231.446,231.473,231.446,231.452,47400000.0
2007-03-30 14:47:00,231.442,231.46,231.366,231.366,45800000.0
2007-03-30 14:48:00,231.375,231.377,231.258,231.258,49099999.0
2007-03-30 14:49:00,231.257,231.351,231.25,231.351,49800000.0
2007-03-30 14:50:00,231.357,231.357,231.341,231.351,16800000.0
2007-03-30 14:51:00,231.362,231.371,231.309,231.309,56600000.0
2007-03-30 14:52:00,231.318,231.365,231.288,231.365,55100001.0
2007-03-30 14:53:00,231.408,231.482,231.408,231.482,29599999.0
2007-03-30 14:54:00,231.517,231.527,231.444,231.444,34199999.0
2007-03-30 14:55:00,231.408,231.412,231.388,231.39,68499999.0
2007-03-30 14:56:00,231.385,231.385,231.344,231.344,57300000.0
2007-03-30 14:57:00,231.343,231.363,231.335,231.335,34600000.0
2007-03-30 14:58:00,231.319,231.338,231.314,231.33,43500000.0
2007-03-30 14:59:00,231.333,231.333,231.273,231.282,31900000.0
2007-03-30 15:00:00,231.27,231.348,231.268,231.348,42400000.0
2007-03-30 15:01:00,231.365,231.378,231.35,231.35,88400000.0
2007-03-30 15:02:00,231.349,231.363,231.338,231.355,29100000.0
2007-03-30 15:03:00,231.35,231.414,231.347,231.394,71299999.0
2007-03-30 15:04:00,231.399,231.409,231.384,231.406,28200000.0
2007-03-30 15:05:00,231.439,231.474,231.439,231.458,61800000.0
2007-03-30 15:06:00,231.451,231.485,231.451,231.466,51800000.0
2007-03-30 15:07:00,231.491,231.525,231.491,231.52,45900000.0
2007-03-30 15:08:00,231.534,231.585,231.534,231.569,38800000.0
2007-03-30 15:09:00,231.569,231.609,231.552,231.606,36200000.0
2007-03-30 15:10:00,231.64,231.641,231.629,231.635,18900000.0
2007-03-30 15:11:00,231.62,231.634,231.6,231.6,28800000.0
2007-03-30 15:12:00,231.609,231.659,231.609,231.633,26600000.0
2007-03-30 15:13:00,231.613,231.623,231.571,231.571,36600000.0
2007-03-30 15:14:00,231.542,231.546,231.504,231.532,45800001.0
2007-03-30 15:15:00,231.527,231.527,231.463,231.479,34200000.0
2007-03-30 15:16:00,231.514,231.54,231.514,231.53,22700000.0
2007-03-30 15:17:00,231.543,231.583,231.543,231.571,18200000.0
2007-03-30 15:18:00,231.565,231.589,231.563,231.571,39500000.0
2007-03-30 15:19:00,231.566,231.578,231.547,231.565,57300000.0
2007-03-30 15:20:00,231.565,231.608,231.565,231.592,73200000.0
2007-03-30 15:21:00,231.572,231.572,231.547,231.569,40600000.0
2007-03-30 15:22:00,231.58,231.59,231.504,231.504,59400000.0
2007-03-30 15:23:00,231.481,231.492,231.461,231.478,49000000.0
2007-03-30 15:24:00,231.494,231.499,231.468,231.468,64000000.0
2007-03-30 15:25:00,231.497,231.528,231.497,231.521,43800000.0
2007-03-30 15:26:00,231.538,231.538,231.503,231.517,59000000.0
2007-03-30 15:27:00,231.507,231.517,231.495,231.495,31000000.0
2007-03-30 15:28:00,231.467,231.477,231.439,231.471,53800000.0
2007-03-30 15:29:00,231.474,231.49,231.455,231.462,43400000.0
2007-03-30 15:30:00,231.455,231.477,231.446,231.471,35400000.0
2007-03-30 15:31:00,231.465,231.485,231.452,231.468,27900000.0
2007-03-30 15:32:00,231.462,231.462,231.418,231.418,27400000.0
2007-03-30 15:33:00,231.428,231.471,231.419,231.468,41400000.0
2007-03-30 15:34:00,231.47,231.52,231.47,231.491,51800001.0
2007-03-30 15:35:00,231.504,231.534,231.504,231.534,15500000.0
2007-03-30 15:36:00,231.551,231.573,231.535,231.535,50500000.0
2007-03-30 15:37:00,231.534,231.552,231.529,231.529,61499999.0
2007-03-30 15:38:00,231.529,231.534,231.517,231.534,62600000.0
2007-03-30 15:39:00,231.554,231.562,231.499,231.499,60100001.0
2007-03-30 15:40:00,231.514,231.514,231.485,231.486,37800001.0
2007-03-30 15:41:00,231.471,231.49,231.457,231.461,35000000.0
2007-03-30 15:42:00,231.452,231.503,231.445,231.485,70400000.0
2007-03-30 15:43:00,231.456,231.456,231.428,231.439,16900000.0
2007-03-30 15:44:00,231.445,231.495,231.445,231.473,20800000.0
2007-03-30 15:45:00,231.482,231.572,231.482,231.57,52200000.0
2007-03-30 15:46:00,231.546,231.549,231.503,231.503,94200001.0
2007-03-30 15:47:00,231.517,231.517,231.476,231.49,50400000.0
2007-03-30 15:48:00,231.473,231.473,231.427,231.436,31800000.0
2007-03-30 15:49:00,231.423,231.431,231.395,231.401,66599999.0
2007-03-30 15:50:00,231.397,231.397,231.296,231.302,37600000.0
2007-03-30 15:51:00,231.296,231.333,231.281,231.31,46700000.0
2007-03-30 15:52:00,231.343,231.413,231.343,231.404,66900000.0
2007-03-30 15:53:00,231.42,231.42,231.398,231.407,62500000.0
2007-03-30 15:54:00,231.421,231.471,231.421,231.432,19800000.0
2007-03-30 15:55:00,231.431,231.431,231.388,231.388,36100000.0
2007-03-30 15:56:00,231.366,231.366,231.326,231.333,24000000.0
2007-03-30 15:57:00,231.362,231.37,231.314,231.341,75600000.0
2007-03-30 15:58:00,231.367,231.37,231.335,231.363,82600001.0
2007-03-30 15:59:00,231.353,231.353,231.303,231.313,30400000.0
2007-03-30 16:00:00,231.315,231.423,231.277,231.41,79700000.0
2007-03-30 16:01:00,231.443,231.485,231.423,231.423,59400000.0
2007-03-30 16:02:00,231.418,231.425,231.397,231.425,41300000.0
2007-03-30 16:03:00,231.436,231.444,231.402,231.402,22800000.0
2007-03-30 16:04:00,231.397,231.397,231.365,231.365,14000000.0
2007-03-30 16:05:00,231.38,231.38,231.342,231.348,41900001.0
2007-03-30 16:06:00,231.354,231.413,231.354,231.399,40900000.0
2007-03-30 16:07:00,231.398,231.449,231.384,231.449,47800000.0
2007-03-30 16:08:00,231.485,231.565,231.485,231.549,27000000.0
2007-03-30 16:09:00,231.563,231.592,231.563,231.573,10700000.0
2007-03-30 16:10:00,231.559,231.582,231.55,231.569,55000000.0
2007-03-30 16:11:00,231.562,231.562,231.508,231.52,45700000.0
2007-03-30 16:12:00,231.52,231.522,231.502,231.502,26500000.0
2007-03-30 16:13:00,231.498,231.506,231.482,231.5,21500000.0
2007-03-30 16:14:00,231.521,231.534,231.503,231.521,34700000.0
2007-03-30 16:15:00,231.517,231.563,231.517,231.529,44100000.0
2007-03-30 16:16:00,231.509,231.527,231.496,231.52,32500000.0
2007-03-30 16:17:00,231.523,231.538,231.509,231.538,36199999.0
2007-03-30 16:18:00,231.569,231.569,231.518,231.527,49800000.0
2007-03-30 16:19:00,231.562,231.585,231.506,231.506,30500000.0
2007-03-30 16:20:00,231.472,231.499,231.459,231.463,56400000.0
2007-03-30 16:21:00,231.474,231.474,231.455,231.46,45600000.0
2007-03-30 16:22:00,231.45,231.46,231.443,231.455,79600001.0
2007-03-30 16:23:00,231.447,231.447,231.428,231.441,83800000.0
2007-03-30 16:24:00,231.436,231.46,231.422,231.439,41400000.0
2007-03-30 16:25:00,231.429,231.429,231.404,231.409,64000000.0
2007-03-30 16:26:00,231.406,231.5,231.401,231.5,46600000.0
2007-03-30 16:27:00,231.505,231.541,231.49,231.541,31700000.0
2007-03-30 16:28:00,231.529,231.55,231.516,231.527,42200000.0
2007-03-30 16:29:00,231.53,231.662,231.525,231.66,39200000.0
2007-03-30 16:30:00,231.664,231.685,231.629,231.629,36299999.0
2007-03-30 16:31:00,231.597,231.611,231.588,231.599,62400000.0
2007-03-30 16:32:00,231.589,231.634,231.589,231.634,8200000.0
2007-03-30 16:33:00,231.638,231.672,231.621,231.672,28300000.0
2007-03-30 16:34:00,231.682,231.682,231.657,231.68,53299999.0
2007-03-30 16:35:00,231.681,231.714,231.667,231.714,44100000.0
2007-03-30 16:36:00,231.718,231.718,231.679,231.679,25900000.0
2007-03-30 16:37:00,231.699,231.735,231.699,231.735,17000000.0
2007-03-30 16:38:00,231.778,231.82,231.766,231.82,65800000.0
2007-03-30 16:39:00,231.832,231.878,231.827,231.875,43599999.0
2007-03-30 16:40:00,231.889,231.904,231.878,231.89,67300000.0
2007-03-30 16:41:00,231.893,231.906,231.852,231.852,51500001.0
2007-03-30 16:42:00,231.855,231.896,231.849,231.892,63800000.0
2007-03-30 16:43:00,231.864,231.87,231.82,231.82,63100000.0
2007-03-30 16:44:00,231.785,231.788,231.732,231.732,83300000.0
2007-03-30 16:45:00,231.739,231.769,231.739,231.769,31600000.0
2007-03-30 16:46:00,231.75,231.764,231.75,231.751,46500000.0
2007-03-30 16:47:00,231.738,231.742,231.715,231.715,61500000.0
2007-03-30 16:48:00,231.708,231.726,231.704,231.725,39300000.0
2007-03-30 16:49:00,231.726,231.756,231.713,231.74,79300000.0
2007-03-30 16:50:00,231.748,231.748,231.706,231.706,32500000.0
2007-03-30 16:51:00,231.742,231.742,231.648,231.648,70400000.0
2007-03-30 16:52:00,231.645,231.653,231.622,231.645,66800000.0
2007-03-30 16:53:00,231.641,231.693,231.634,231.693,79499999.0
2007-03-30 16:54:00,231.714,231.714,231.647,231.647,29700000.0
2007-03-30 16:55:00,231.651,231.661,231.636,231.655,25200000.0
2007-03-30 16:56:00,231.633,231.633,231.603,231.632,50400001.0
2007-03-30 16:57:00,231.637,231.651,231.594,231.624,34300000.0
2007-03-30 16:58:00,231.634,231.657,231.605,231.605,25500000.0
2007-03-30 16:59:00,231.624,231.667,231.591,231.591,19400000.0
2007-03-30 17:00:00,231.536,231.584,231.517,231.584,73500001.0
2007-03-30 17:01:00,231.625,231.664,231.623,231.641,31000000.0
2007-03-30 17:02:00,231.643,231.668,231.643,231.668,24400000.0
2007-03-30 17:03:00,231.673,231.676,231.625,231.625,35800000.0
2007-03-30 17:04:00,231.672,231.698,231.672,231.698,5600000.0
2007-03-30 17:05:00,231.719,231.769,231.719,231.769,13600000.0
2007-03-30 17:06:00,231.774,231.805,231.764,231.779,49500000.0
2007-03-30 17:07:00,231.764,231.764,231.733,231.737,39700000.0
2007-03-30 17:08:00,231.747,231.747,231.53,231.53,59600000.0
2007-03-30 17:09:00,231.535,231.543,231.454,231.543,27900000.0
2007-03-30 17:10:00,231.57,231.699,231.57,231.694,44900000.0
2007-03-30 17:11:00,231.689,231.702,231.643,231.643,50000000.0
2007-03-30 17:12:00,231.673,231.703,231.643,231.661,46700000.0
2007-03-30 17:13:00,231.62,231.632,231.553,231.553,51199999.0
2007-03-30 17:14:00,231.463,231.463,231.321,231.328,44600000.0
2007-03-30 17:15:00,231.335,231.335,231.207,231.286,51600000.0
2007-03-30 17:16:00,231.25,231.316,231.25,231.316,27200000.0
2007-03-30 17:17:00,231.343,231.372,231.333,231.345,64100000.0
2007-03-30 17:18:00,231.301,231.301,231.237,231.26,37900000.0
2007-03-30 17:19:00,231.332,231.442,231.332,231.417,24700000.0
2007-03-30 17:20:00,231.486,231.678,231.486,231.628,48799999.0
2007-03-30 17:21:00,231.611,231.611,231.506,231.575,71300000.0
2007-03-30 17:22:00,231.56,231.582,231.548,231.55,76700000.0
2007-03-30 17:23:00,231.509,231.518,231.496,231.512,49099999.0
2007-03-30 17:24:00,231.538,231.692,231.536,231.675,88399999.0
2007-03-30 17:25:00,231.671,231.671,231.563,231.563,40600000.0
2007-03-30 17:26:00,231.533,231.533,231.467,231.485,28600000.0
2007-03-30 17:27:00,231.435,231.569,231.393,231.552,54300000.0
2007-03-30 17:28:00,231.48,231.497,231.383,231.436,42600000.0
2007-03-30 17:29:00,231.406,231.439,231.35,231.439,46400000.0
2007-03-30 17:30:00,231.513,231.563,231.511,231.536,34500000.0
2007-03-30 17:31:00,231.53,231.562,231.503,231.529,28000000.0
2007-03-30 17:32:00,231.528,231.59,231.514,231.59,59999999.0
2007-03-30 17:33:00,231.579,231.655,231.559,231.655,47699999.0
2007-03-30 17:34:00,231.619,231.619,231.502,231.503,54500000.0
2007-03-30 17:35:00,231.471,231.471,231.395,231.406,49000001.0
2007-03-30 17:36:00,231.408,231.574,231.401,231.574,62100000.0
2007-03-30 17:37:00,231.58,231.58,231.484,231.484,50999999.0
2007-03-30 17:38:00,231.456,231.491,231.456,231.483,38400000.0
2007-03-30 17:39:00,231.473,231.497,231.46,231.463,77699999.0
2007-03-30 17:40:00,231.5,231.573,231.5,231.573,25000000.0
2007-03-30 17:41:00,231.567,231.58,231.489,231.489,62300000.0
2007-03-30 17:42:00,231.482,231.482,231.427,231.428,60500000.0
2007-03-30 17:43:00,231.436,231.453,231.359,231.359,37599999.0
2007-03-30 17:44:00,231.323,231.445,231.314,231.405,61700000.0
2007-03-30 17:45:00,231.375,231.386,231.306,231.306,89100001.0
2007-03-30 17:46:00,231.302,231.314,231.23,231.23,20700000.0
2007-03-30 17:47:00,231.18,231.232,231.157,231.211,37400000.0
2007-03-30 17:48:00,231.164,231.168,231.083,231.083,31500000.0
2007-03-30 17:49:00,231.049,231.21,231.049,231.203,68900000.0
2007-03-30 17:50:00,231.205,231.433,231.19,231.433,32400001.0
2007-03-30 17:51:00,231.455,231.536,231.371,231.371,38700000.0
2007-03-30 17:52:00,231.313,231.395,231.276,231.276,70300000.0
2007-03-30 17:53:00,231.242,231.446,231.242,231.446,29000000.0
2007-03-30 17:54:00,231.404,231.409,231.358,231.362,65100000.0
2007-03-30 17:55:00,231.35,231.471,231.288,231.288,66400001.0
2007-03-30 17:56:00,231.253,231.439,231.252,231.432,74800002.0
2007-03-30 17:57:00,231.491,231.514,231.482,231.498,47700000.0
2007-03-30 17:58:00,231.467,231.467,231.414,231.417,44300000.0
2007-03-30 17:59:00,231.41,231.41,231.353,231.393,73400000.0
2007-03-30 18:00:00,231.383,231.388,231.328,231.362,68300000.0
2007-03-30 18:01:00,231.39,231.395,231.3,231.3,541999999.0
2007-03-30 18:02:00,231.3,231.32,231.23,231.27,790899997.0
2007-03-30 18:03:00,231.27,231.32,231.22,231.3,490000000.0
2007-03-30 18:04:00,231.3,231.32,231.28,231.32,428699999.0
2007-03-30 18:05:00,231.345,231.43,231.315,231.32,693099996.0
2007-03-30 18:06:00,231.31,231.31,231.26,231.265,524099999.0
2007-03-30 18:07:00,231.27,231.29,231.15,231.18,946500002.0
2007-03-30 18:08:00,231.185,231.32,231.16,231.31,534099999.0
2007-03-30 18:09:00,231.3,231.4,231.3,231.39,568299995.0
2007-03-30 18:10:00,231.4,231.44,231.39,231.42,445899999.0
2007-03-30 18:11:00,231.42,231.47,231.41,231.47,392099998.0
2007-03-30 18:12:00,231.46,231.49,231.33,231.33,329600002.0
2007-03-30 18:13:00,231.33,231.33,231.2,231.2,394600000.0
2007-03-30 18:14:00,231.2,231.2,231.105,231.105,508300000.0
2007-03-30 18:15:00,231.105,231.105,231.01,231.03,602500000.0
2007-03-30 18:16:00,231.03,231.22,231.03,231.22,553400000.0
2007-03-30 18:17:00,231.22,231.22,231.14,231.17,168900000.0
2007-03-30 18:18:00,231.18,231.2,231.15,231.18,374900002.0
2007-03-30 18:19:00,231.17,231.23,231.165,231.23,575999999.0
2007-03-30 18:20:00,231.26,231.32,231.24,231.305,605100003.0
2007-03-30 18:21:00,231.31,231.32,231.24,231.29,625100002.0
2007-03-30 18:22:00,231.29,231.33,231.22,231.33,538000001.0
2007-03-30 18:23:00,231.33,231.35,231.22,231.23,1121800002.0
2007-03-30 18:24:00,231.23,231.28,231.19,231.22,601099997.0
2007-03-30 18:25:00,231.24,231.31,231.23,231.27,454900002.0
2007-03-30 18:26:00,231.27,231.27,231.19,231.225,319000004.0
2007-03-30 18:27:00,231.23,231.27,231.21,231.26,405700000.0
2007-03-30 18:28:00,231.27,231.29,231.24,231.25,343500001.0
2007-03-30 18:29:00,231.26,231.32,231.23,231.29,425300000.0
2007-03-30 18:30:00,231.31,231.34,231.29,231.33,296300000.0
2007-03-30 18:31:00,231.33,231.37,231.3,231.37,306700000.0
2007-03-30 18:32:00,231.36,231.4,231.33,231.33,449200001.0
2007-03-30 18:33:00,231.35,231.46,231.32,231.405,316399999.0
2007-03-30 18:34:00,231.42,231.43,231.32,231.35,525099999.0
2007-03-30 18:35:00,231.33,231.41,231.33,231.41,475399999.0
2007-03-30 18:36:00,231.4,231.4,231.34,231.36,397300001.0
2007-03-30 18:37:00,231.36,231.36,231.34,231.36,171100000.0
2007-03-30 18:38:00,231.38,231.39,231.35,231.38,203800002.0
2007-03-30 18:39:00,231.38,231.4,231.37,231.37,149400000.0
2007-03-30 18:40:00,231.37,231.38,231.345,231.38,460299999.0
2007-03-30 18:41:00,231.37,231.41,231.35,231.41,281500002.0
2007-03-30 18:42:00,231.41,231.41,231.36,231.39,242200000.0
2007-03-30 18:43:00,231.39,231.43,231.39,231.39,149400000.0
2007-03-30 18:44:00,231.4,231.42,231.38,231.39,324700003.0
2007-03-30 18:45:00,231.4,231.4,231.36,231.38,186800000.0
2007-03-30 18:46:00,231.39,231.39,231.36,231.37,194799999.0
2007-03-30 18:47:00,231.38,231.41,231.38,231.4,103700000.0
2007-03-30 18:48:00,231.41,231.44,231.41,231.44,112800000.0
2007-03-30 18:49:00,231.44,231.46,231.42,231.46,114200000.0
2007-03-30 18:50:00,231.47,231.49,231.44,231.45,325299999.0
2007-03-30 18:51:00,231.45,231.5,231.43,231.465,175300000.0
2007-03-30 18:52:00,231.465,231.47,231.42,231.44,175500000.0
2007-03-30 18:53:00,231.415,231.48,231.405,231.45,279399999.0
2007-03-30 18:54:00,231.46,231.46,231.37,231.37,144400000.0
2007-03-30 18:55:00,231.37,231.39,231.36,231.36,331000003.0
2007-03-30 18:56:00,231.37,231.38,231.36,231.38,44900000.0
2007-03-30 18:57:00,231.4,231.42,231.38,231.4,166600001.0
2007-03-30 18:58:00,231.39,231.48,231.39,231.45,425200001.0
2007-03-30 18:59:00,231.45,231.49,231.44,231.47,218500001.0
2007-03-30 19:00:00,231.46,231.5,231.46,231.5,70000000.0
2007-03-30 19:01:00,231.5,231.5,231.46,231.46,111500000.0
2007-03-30 19:02:00,231.46,231.52,231.46,231.52,220900000.0
2007-03-30 19:03:00,231.52,231.57,231.52,231.54,413200002.0
2007-03-30 19:04:00,231.54,231.58,231.54,231.56,203400000.0
2007-03-30 19:05:00,231.56,231.57,231.54,231.56,219000001.0
2007-03-30 19:06:00,231.56,231.64,231.56,231.58,433300000.0
2007-03-30 19:07:00,231.59,231.6,231.54,231.565,342399998.0
2007-03-30 19:08:00,231.57,231.61,231.55,231.59,474500005.0
2007-03-30 19:09:00,231.59,231.61,231.565,231.61,185400000.0
2007-03-30 19:10:00,231.59,231.59,231.56,231.56,115100000.0
2007-03-30 19:11:00,231.56,231.57,231.56,231.57,36200000.0
2007-03-30 19:12:00,231.58,231.58,231.54,231.54,97300000.0
2007-03-30 19:13:00,231.54,231.56,231.52,231.55,149800000.0
2007-03-30 19:14:00,231.55,231.56,231.505,231.51,251300001.0
2007-03-30 19:15:00,231.5,231.51,231.47,231.47,407100000.0
2007-03-30 19:16:00,231.48,231.49,231.48,231.485,51300000.0
2007-03-30 19:17:00,231.51,231.51,231.5,231.5,135700001.0
2007-03-30 19:18:00,231.51,231.52,231.49,231.52,294199996.0
2007-03-30 19:19:00,231.51,231.52,231.47,231.49,127400000.0
2007-03-30 19:20:00,231.49,231.49,231.46,231.47,196600000.0
2007-03-30 19:21:00,231.47,231.49,231.47,231.47,146599999.0
2007-03-30 19:22:00,231.47,231.5,231.47,231.5,133099999.0
2007-03-30 19:23:00,231.5,231.5,231.455,231.455,385299997.0
2007-03-30 19:24:00,231.46,231.51,231.46,231.51,48200000.0
2007-03-30 19:25:00,231.51,231.52,231.49,231.52,226800000.0
2007-03-30 19:26:00,231.51,231.62,231.51,231.62,484099998.0
2007-03-30 19:27:00,231.61,231.67,231.6,231.67,254500001.0
2007-03-30 19:28:00,231.68,231.7,231.625,231.635,529200001.0
2007-03-30 19:29:00,231.63,231.65,231.625,231.64,45500000.0
2007-03-30 19:30:00,231.64,231.67,231.64,231.65,176299999.0
2007-03-30 19:31:00,231.65,231.67,231.62,231.655,54400000.0
2007-03-30 19:32:00,231.65,231.655,231.565,231.61,220200000.0
2007-03-30 19:33:00,231.61,231.65,231.6,231.65,115200000.0
2007-03-30 19:34:00,231.65,231.65,231.57,231.57,149499999.0
2007-03-30 19:35:00,231.57,231.61,231.55,231.59,441599995.0
2007-03-30 19:36:00,231.6,231.61,231.57,231.585,282400000.0
2007-03-30 19:37:00,231.58,231.6,231.57,231.57,100400000.0
2007-03-30 19:38:00,231.57,231.59,231.55,231.58,116200000.0
2007-03-30 19:39:00,231.58,231.63,231.58,231.62,205200000.0
2007-03-30 19:40:00,231.62,231.68,231.6,231.67,329600000.0
2007-03-30 19:41:00,231.68,231.71,231.65,231.67,749000006.0
2007-03-30 19:42:00,231.67,231.67,231.62,231.67,242300002.0
2007-03-30 19:43:00,231.66,231.66,231.63,231.63,30800000.0
2007-03-30 19:44:00,231.63,231.64,231.53,231.55,211600000.0
2007-03-30 19:45:00,231.56,231.6,231.54,231.6,41400000.0
2007-03-30 19:46:00,231.6,231.6,231.56,231.56,52300000.0
2007-03-30 19:47:00,231.56,231.565,231.56,231.56,27200000.0
2007-03-30 19:48:00,231.55,231.63,231.55,231.63,196100002.0
2007-03-30 19:49:00,231.62,231.65,231.6,231.63,158500000.0
2007-03-30 19:50:00,231.63,231.63,231.59,231.6,81900000.0
2007-03-30 19:51:00,231.6,231.62,231.59,231.6,96400000.0
2007-03-30 19:52:00,231.62,231.64,231.59,231.64,128500001.0
2007-03-30 19:53:00,231.64,231.65,231.59,231.6,121699999.0
2007-03-30 19:54:00,231.61,231.62,231.57,231.62,147400001.0
2007-03-30 19:55:00,231.61,231.62,231.59,231.59,29100000.0
2007-03-30 19:56:00,231.59,231.61,231.57,231.59,196900000.0
2007-03-30 19:57:00,231.59,231.6,231.57,231.6,137900000.0
2007-03-30 19:58:00,231.6,231.64,231.59,231.62,183500001.0
2007-03-30 19:59:00,231.64,231.64,231.61,231.62,173300000.0
2007-03-30 20:00:00,231.62,231.62,231.6,231.61,146600002.0
2007-03-30 20:01:00,231.61,231.64,231.58,231.61,131900000.0
2007-03-30 20:02:00,231.61,231.62,231.6,231.62,140799998.0
2007-03-30 20:03:00,231.6,231.64,231.6,231.61,108200001.0
2007-03-30 20:04:00,231.63,231.68,231.63,231.66,154199999.0
2007-03-30 20:05:00,231.66,231.7,231.66,231.68,259799998.0
2007-03-30 20:06:00,231.685,231.685,231.59,231.63,377899998.0
2007-03-30 20:07:00,231.65,231.66,231.62,231.64,274000002.0
2007-03-30 20:08:00,231.64,231.69,231.64,231.66,343599996.0
2007-03-30 20:09:00,231.66,231.685,231.66,231.67,436400005.0
2007-03-30 20:10:00,231.67,231.68,231.65,231.66,479000000.0
2007-03-30 20:11:00,231.67,231.745,231.65,231.725,755399999.0
2007-03-30 20:12:00,231.73,231.81,231.73,231.76,992600001.0
2007-03-30 20:13:00,231.76,231.76,231.7,231.72,165600001.0
2007-03-30 20:14:00,231.72,231.72,231.67,231.67,134499999.0
2007-03-30 20:15:00,231.66,231.71,231.635,231.64,332500002.0
2007-03-30 20:16:00,231.64,231.72,231.64,231.7,152700001.0
2007-03-30 20:17:00,231.71,231.71,231.69,231.71,79000001.0
2007-03-30 20:18:00,231.71,231.73,231.7,231.7,84000000.0
2007-03-30 20:19:00,231.7,231.7,231.68,231.7,129500000.0
2007-03-30 20:20:00,231.7,231.72,231.68,231.7,358800002.0
2007-03-30 20:21:00,231.7,231.7,231.68,231.69,124200000.0
2007-03-30 20:22:00,231.69,231.74,231.68,231.72,128800000.0
2007-03-30 20:23:00,231.72,231.77,231.72,231.74,144000000.0
2007-03-30 20:24:00,231.74,231.74,231.7,231.7,194700002.0
2007-03-30 20:25:00,231.7,231.7,231.63,231.645,218500000.0
2007-03-30 20:26:00,231.65,231.68,231.62,231.68,424700004.0
2007-03-30 20:27:00,231.71,231.75,231.69,231.7,330200000.0
2007-03-30 20:28:00,231.7,231.76,231.69,231.72,291300000.0
2007-03-30 20:29:00,231.73,231.82,231.71,231.81,371400002.0
2007-03-30 20:30:00,231.81,231.86,231.79,231.81,412799999.0
2007-03-30 20:31:00,231.81,231.81,231.73,231.75,427799998.0
2007-03-30 20:32:00,231.75,231.77,231.72,231.73,519000000.0
2007-03-30 20:33:00,231.73,231.75,231.72,231.73,179000000.0
2007-03-30 20:34:00,231.72,231.75,231.7,231.72,108800000.0
2007-03-30 20:35:00,231.72,231.74,231.72,231.73,79500000.0
2007-03-30 20:36:00,231.73,231.78,231.73,231.78,117600000.0
2007-03-30 20:37:00,231.78,231.8,231.76,231.8,29200000.0
2007-03-30 20:38:00,231.8,231.81,231.77,231.795,170200000.0
2007-03-30 20:39:00,231.805,231.815,231.77,231.795,167400001.0
2007-03-30 20:40:00,231.79,231.79,231.73,231.77,578800002.0
2007-03-30 20:41:00,231.765,231.77,231.75,231.76,231100001.0
2007-03-30 20:42:00,231.76,231.78,231.75,231.76,284000001.0
2007-03-30 20:43:00,231.77,231.79,231.75,231.78,274599998.0
2007-03-30 20:44:00,231.785,231.83,231.78,231.83,357600001.0
2007-03-30 20:45:00,231.84,231.87,231.83,231.83,254999999.0
2007-03-30 20:46:00,231.82,231.85,231.8,231.845,247599999.0
2007-03-30 20:47:00,231.835,231.89,231.82,231.82,207600000.0
2007-03-30 20:48:00,231.82,231.82,231.765,231.795,244900001.0
2007-03-30 20:49:00,231.8,231.81,231.78,231.78,104000000.0
2007-03-30 20:50:00,231.77,231.79,231.73,231.76,449499997.0
2007-03-30 20:51:00,231.76,231.78,231.735,231.76,153500000.0
2007-03-30 20:52:00,231.75,231.79,231.74,231.79,92099999.0
2007-03-30 20:53:00,231.78,231.84,231.77,231.79,160100000.0
2007-03-30 20:54:00,231.79,231.83,231.78,231.82,137700000.0
2007-03-30 20:55:00,231.82,231.85,231.79,231.8,278000000.0
2007-03-30 20:56:00,231.8,231.81,231.77,231.81,143700000.0
2007-03-30 20:57:00,231.81,231.83,231.79,231.815,354900001.0
2007-03-30 20:58:00,231.82,231.83,231.765,231.785,259699999.0
2007-03-30 20:59:00,231.79,231.8,231.74,231.78,479100000.0
2007-03-30 21:00:00,231.78,231.78,231.68,231.68,530200001.0
2007-03-30 21:01:00,231.69,231.74,231.69,231.69,318400001.0
2007-03-30 21:02:00,231.69,231.73,231.69,231.71,392900000.0
2007-03-30 21:03:00,231.7,231.72,231.67,231.67,287200000.0
2007-03-30 21:04:00,231.7,231.73,231.7,231.72,110199999.0
2007-03-30 21:05:00,231.72,231.74,231.72,231.74,109699999.0
2007-03-30 21:06:00,231.725,231.74,231.705,231.71,125600001.0
2007-03-30 21:07:00,231.71,231.71,231.66,231.665,131900001.0
2007-03-30 21:08:00,231.66,231.7,231.66,231.68,151100000.0
2007-03-30 21:09:00,231.67,231.69,231.67,231.67,72500001.0
2007-03-30 21:10:00,231.68,231.69,231.68,231.68,54200000.0
2007-03-30 21:11:00,231.68,231.695,231.67,231.675,109399999.0
2007-03-30 21:12:00,231.68,231.71,231.68,231.71,101100000.0
2007-03-30 21:13:00,231.71,231.74,231.7,231.74,112700000.0
2007-03-30 21:14:00,231.74,231.78,231.72,231.76,369099998.0
2007-03-30 21:15:00,231.77,231.845,231.77,231.79,371100000.0
2007-03-30 21:16:00,231.78,231.81,231.78,231.8,120500003.0
2007-03-30 21:17:00,231.8,231.81,231.76,231.81,162000000.0
2007-03-30 21:18:00,231.81,231.84,231.81,231.81,158900000.0
2007-03-30 21:19:00,231.83,231.96,231.83,231.96,198100000.0
2007-03-30 21:20:00,231.94,232.0,231.94,231.95,276200000.0
2007-03-30 21:21:00,231.94,231.94,231.89,231.91,307500002.0
2007-03-30 21:22:00,231.91,231.91,231.84,231.86,133600000.0
2007-03-30 21:23:00,231.86,231.88,231.86,231.86,150200000.0
2007-03-30 21:24:00,231.86,231.9,231.85,231.89,187199999.0
2007-03-30 21:25:00,231.89,231.93,231.89,231.91,228500000.0
2007-03-30 21:26:00,231.91,231.91,231.88,231.88,214200001.0
2007-03-30 21:27:00,231.9,231.91,231.89,231.89,282199998.0
2007-03-30 21:28:00,231.9,231.91,231.88,231.88,160300000.0
2007-03-30 21:29:00,231.9,231.9,231.88,231.9,69400000.0
2007-03-30 21:30:00,231.9,231.9,231.88,231.9,106800000.0
2007-03-30 21:31:00,231.88,231.88,231.88,231.88,29700000.0
2007-03-30 21:32:00,231.88,231.88,231.85,231.865,118499999.0
2007-03-30 21:33:00,231.86,231.9,231.85,231.87,210300000.0
2007-03-30 21:34:00,231.87,231.87,231.84,231.85,185199998.0
2007-03-30 21:35:00,231.85,231.85,231.85,231.85,12000000.0
2007-03-30 21:36:00,231.85,231.85,231.84,231.85,50800000.0
2007-03-30 21:37:00,231.85,231.86,231.85,231.85,78400000.0
2007-03-30 21:38:00,231.85,231.85,231.85,231.85,12000000.0
2007-03-30 21:39:00,231.84,231.84,231.82,231.82,18000000.0
2007-03-30 21:40:00,231.81,231.85,231.81,231.85,33600000.0
2007-03-30 21:41:00,231.85,231.85,231.85,231.85,4800000.0
2007-03-30 21:42:00,231.85,231.87,231.83,231.85,137099999.0
2007-03-30 21:43:00,231.85,231.85,231.85,231.85,65600000.0
2007-03-30 21:44:00,231.87,231.9,231.85,231.89,197000000.0
2007-03-30 21:45:00,231.9,231.9,231.88,231.88,72800000.0
2007-03-30 21:46:00,231.88,231.88,231.87,231.87,75500000.0
2007-03-30 21:47:00,231.86,231.86,231.84,231.84,77500000.0
2007-03-30 21:48:00,231.84,231.85,231.84,231.84,126000001.0
2007-03-30 21:49:00,231.835,231.86,231.835,231.86,49100000.0
2007-03-30 21:50:00,231.88,231.88,231.86,231.86,34000000.0
2007-03-30 21:51:00,231.86,231.86,231.84,231.84,54800000.0
2007-03-30 21:52:00,231.782,231.823,231.782,231.806,11600000.0
2007-03-30 21:53:00,231.84,231.84,231.84,231.84,19600000.0
2007-03-30 21:54:00,231.85,231.86,231.825,231.85,108200000.0
2007-03-30 21:55:00,231.86,231.89,231.86,231.89,28800000.0
2007-03-30 21:56:00,231.89,231.89,231.86,231.86,13500000.0
2007-03-30 21:57:00,231.86,231.87,231.86,231.86,47200000.0
2007-03-30 21:58:00,231.835,231.835,231.78,231.817,113600001.0
2007-03-30 21:59:00,231.86,231.89,231.845,231.845,143500000.0
2007-03-30 22:00:00,231.845,231.89,231.845,231.85,150899999.0
2007-03-30 22:01:00,231.85,231.89,231.83,231.89,121500000.0
2007-03-30 22:02:00,231.875,231.875,231.845,231.85,176500000.0
2007-03-30 22:03:00,231.85,231.85,231.82,231.82,108699996.0
2007-03-30 22:04:00,231.83,231.86,231.83,231.85,76700000.0
2007-03-30 22:05:00,231.84,231.84,231.82,231.83,70000000.0
2007-03-30 22:06:00,231.83,231.835,231.83,231.83,19200000.0
2007-03-30 22:07:00,231.83,231.84,231.83,231.84,33200000.0
2007-03-30 22:08:00,231.83,231.84,231.82,231.84,48600000.0
2007-03-30 22:09:00,231.84,231.84,231.83,231.83,16800000.0
2007-03-30 22:10:00,231.83,231.83,231.83,231.83,10700000.0
2007-03-30 22:11:00,231.83,231.85,231.795,231.795,75400000.0
2007-03-30 22:12:00,231.8,231.82,231.8,231.82,116199999.0
2007-03-30 22:13:00,231.85,231.85,231.81,231.81,65899998.0
2007-03-30 22:14:00,231.83,231.83,231.82,231.82,49400000.0
2007-03-30 22:15:00,231.83,231.89,231.83,231.86,191499999.0
2007-03-30 22:16:00,231.86,231.875,231.84,231.84,235299999.0
2007-03-30 22:17:00,231.84,231.84,231.84,231.84,15600000.0
2007-03-30 22:18:00,231.845,231.865,231.845,231.86,34800000.0
2007-03-30 22:19:00,231.86,231.86,231.83,231.84,75500000.0
2007-03-30 22:20:00,231.85,231.85,231.81,231.82,32000000.0
2007-03-30 22:21:00,231.82,231.82,231.82,231.82,13200000.0
2007-03-30 22:22:00,231.83,231.83,231.795,231.8,53800000.0
2007-03-30 22:23:00,231.805,231.83,231.805,231.805,47100000.0
2007-03-30 22:24:00,231.805,231.81,231.8,231.8,23600000.0
2007-03-30 22:25:00,231.795,231.81,231.79,231.81,36700000.0
2007-03-30 22:26:00,231.81,231.81,231.79,231.8,87900000.0
2007-03-30 22:27:00,231.8,231.84,231.8,231.81,199200000.0
2007-03-30 22:28:00,231.825,231.83,231.825,231.83,33600000.0
2007-03-30 22:29:00,231.825,231.83,231.81,231.82,158800000.0
2007-03-30 22:30:00,231.82,231.83,231.82,231.83,61600000.0
2007-03-30 22:31:00,231.83,231.835,231.815,231.835,32400000.0
2007-03-30 22:32:00,231.835,231.85,231.81,231.815,34400000.0
2007-03-30 22:33:00,231.815,231.85,231.79,231.83,198300003.0
2007-03-30 22:34:00,231.825,231.85,231.81,231.85,237900001.0
2007-03-30 22:35:00,231.845,231.85,231.83,231.83,24100000.0
2007-03-30 22:36:00,231.83,231.83,231.79,231.79,83200000.0
2007-03-30 22:37:00,231.79,231.79,231.775,231.79,73600000.0
2007-03-30 22:38:00,231.79,231.79,231.76,231.77,33600000.0
2007-03-30 22:39:00,231.77,231.79,231.77,231.78,63200000.0
2007-03-30 22:40:00,231.79,231.81,231.78,231.78,70400000.0
2007-03-30 22:41:00,231.79,231.79,231.79,231.79,2400000.0
2007-03-30 22:42:00,231.82,231.825,231.82,231.825,8800000.0
2007-03-30 22:43:00,231.84,231.86,231.84,231.85,42300000.0
2007-03-30 22:44:00,231.86,231.89,231.85,231.89,77800000.0
2007-03-30 22:45:00,231.885,231.915,231.87,231.87,53600000.0
2007-03-30 22:46:00,231.88,231.905,231.88,231.905,46400000.0
2007-03-30 22:47:00,231.905,231.92,231.895,231.895,28800000.0
2007-03-30 22:48:00,231.895,231.895,231.855,231.88,46400000.0
2007-03-30 22:49:00,231.88,231.905,231.875,231.895,24000000.0
2007-03-30 22:50:00,231.895,231.895,231.875,231.875,21600000.0
2007-03-30 22:51:00,231.895,231.905,231.87,231.88,41600000.0
2007-03-30 22:52:00,231.88,231.88,231.86,231.86,16800000.0
2007-03-30 22:53:00,231.86,231.88,231.84,231.875,113500000.0
2007-03-30 22:54:00,231.875,231.89,231.87,231.89,35100000.0
2007-03-30 22:55:00,231.85,231.86,231.81,231.82,44000000.0
2007-03-30 22:56:00,231.82,231.835,231.81,231.82,45700000.0
2007-03-30 22:57:00,231.83,231.87,231.82,231.87,52800000.0
2007-03-30 22:58:00,231.895,231.895,231.855,231.855,21600000.0
2007-03-30 22:59:00,231.86,231.87,231.84,231.84,36800000.0
2007-04-01 23:00:00,231.37,231.37,231.37,231.37,4600000.0
2007-04-01 23:01:00,231.443,231.443,231.365,231.409,37000000.0
2007-04-01 23:02:00,231.39,231.39,231.39,231.39,6900000.0
2007-04-01 23:03:00,231.376,231.381,231.357,231.357,21200000.0
2007-04-01 23:04:00,231.38,231.42,231.35,231.42,29100000.0
2007-04-01 23:05:00,231.4,231.41,231.155,231.34,67700000.0
2007-04-01 23:06:00,231.33,231.36,231.32,231.35,39600000.0
2007-04-01 23:07:00,231.33,231.36,231.3,231.3,20600000.0
2007-04-01 23:08:00,231.31,231.32,231.3,231.32,19400000.0
2007-04-01 23:09:00,231.32,231.32,231.31,231.31,16200000.0
2007-04-01 23:10:00,231.31,231.31,231.3,231.3,11700000.0
2007-04-01 23:11:00,231.32,231.33,231.32,231.32,32600000.0
2007-04-01 23:12:00,231.33,231.36,231.3,231.36,29500000.0
2007-04-01 23:13:00,231.39,231.39,231.39,231.39,4600000.0
2007-04-01 23:14:00,231.43,231.45,231.43,231.43,71700000.0
2007-04-01 23:15:00,231.45,231.45,231.43,231.43,236900000.0
2007-04-01 23:16:00,231.4,231.43,231.4,231.43,7700000.0
2007-04-01 23:17:00,231.43,231.47,231.4,231.41,42400000.0
2007-04-01 23:18:00,231.42,231.43,231.42,231.43,15100000.0
2007-04-01 23:19:00,231.43,231.43,231.36,231.41,57300000.0
2007-04-01 23:20:00,231.41,231.41,231.41,231.41,6300000.0
2007-04-01 23:21:00,231.41,231.41,231.41,231.41,9500000.0
2007-04-01 23:22:00,231.41,231.42,231.4,231.42,37900000.0
2007-04-01 23:23:00,231.4,231.42,231.285,231.36,101800000.0
2007-04-01 23:24:00,231.37,231.37,231.35,231.36,46400000.0
2007-04-01 23:25:00,231.334,231.362,231.325,231.351,83400000.0
2007-04-01 23:26:00,231.34,231.36,231.34,231.36,11000000.0
2007-04-01 23:27:00,231.353,231.361,231.34,231.34,56200000.0
2007-04-01 23:28:00,231.36,231.36,231.36,231.36,5500000.0
2007-04-01 23:29:00,231.36,231.36,231.36,231.36,15000000.0
2007-04-01 23:30:00,231.37,231.37,231.36,231.37,26000000.0
2007-04-01 23:31:00,231.35,231.37,231.35,231.37,46600000.0
2007-04-01 23:32:00,231.38,231.38,231.38,231.38,5500000.0
2007-04-01 23:33:00,231.38,231.38,231.38,231.38,5500000.0
2007-04-01 23:34:00,231.348,231.368,231.348,231.348,32700000.0
2007-04-01 23:35:00,231.36,231.43,231.32,231.41,76400000.0
2007-04-01 23:36:00,231.35,231.42,231.35,231.38,10400000.0
2007-04-01 23:37:00,231.409,231.412,231.368,231.378,79500000.0
2007-04-01 23:38:00,231.38,231.38,231.38,231.38,9600000.0
2007-04-01 23:39:00,231.44,231.45,231.42,231.44,55000000.0
2007-04-01 23:40:00,231.43,231.43,231.43,231.43,5500000.0
2007-04-01 23:41:00,231.41,231.41,231.38,231.4,33800000.0
2007-04-01 23:42:00,231.4,231.4,231.36,231.38,80000000.0
2007-04-01 23:43:00,231.38,231.39,231.3,231.36,157300000.0
2007-04-01 23:44:00,231.36,231.42,231.35,231.42,122700000.0
2007-04-01 23:45:00,231.4,231.4,231.35,231.38,56300000.0
2007-04-01 23:46:00,231.4,231.44,231.4,231.4,33000000.0
2007-04-01 23:47:00,231.42,231.43,231.42,231.43,8300000.0
2007-04-01 23:48:00,231.43,231.44,231.43,231.43,46700000.0
2007-04-01 23:49:00,231.43,231.43,231.4,231.4,41600000.0
2007-04-01 23:50:00,231.4,231.4,231.37,231.37,39100000.0
2007-04-01 23:51:00,231.337,231.362,231.331,231.336,62800000.0
2007-04-01 23:52:00,231.36,231.37,231.36,231.37,13800000.0
2007-04-01 23:53:00,231.35,231.35,231.29,231.29,42900000.0
2007-04-01 23:54:00,231.3,231.37,231.3,231.34,134900000.0
2007-04-01 23:55:00,231.38,231.39,231.33,231.36,149000000.0
2007-04-01 23:56:00,231.34,231.35,231.28,231.34,57500000.0
2007-04-01 23:57:00,231.33,231.33,231.28,231.31,174100002.0
2007-04-01 23:58:00,231.3,231.32,231.29,231.32,87000000.0
2007-04-01 23:59:00,231.34,231.38,231.3,231.35,38700000.0
2007-04-02 00:00:00,231.29,231.39,231.29,231.35,319299999.0
2007-04-02 00:01:00,231.36,231.37,231.35,231.35,162600004.0
2007-04-02 00:02:00,231.38,231.38,231.36,231.38,56500000.0
2007-04-02 00:03:00,231.38,231.4,231.35,231.35,120200002.0
2007-04-02 00:04:00,231.38,231.38,231.31,231.31,167400001.0
2007-04-02 00:05:00,231.31,231.36,231.31,231.32,71900000.0
2007-04-02 00:06:00,231.32,231.35,231.27,231.28,135799999.0
2007-04-02 00:07:00,231.26,231.27,231.25,231.26,121299999.0
2007-04-02 00:08:00,231.27,231.29,231.25,231.25,151599999.0
2007-04-02 00:09:00,231.25,231.31,231.24,231.29,306699997.0
2007-04-02 00:10:00,231.248,231.264,231.235,231.249,23700000.0
2007-04-02 00:11:00,231.29,231.29,231.26,231.27,64099999.0
2007-04-02 00:12:00,231.25,231.28,231.25,231.27,138600000.0
2007-04-02 00:13:00,231.27,231.29,231.23,231.25,47000000.0
2007-04-02 00:14:00,231.25,231.3,231.25,231.3,208400000.0
2007-04-02 00:15:00,231.31,231.34,231.28,231.34,104400000.0
2007-04-02 00:16:00,231.34,231.37,231.33,231.37,139600000.0
2007-04-02 00:17:00,231.37,231.37,231.34,231.34,53399999.0
2007-04-02 00:18:00,231.32,231.32,231.26,231.29,149900000.0
2007-04-02 00:19:00,231.27,231.27,231.27,231.27,9500000.0
2007-04-02 00:20:00,231.29,231.29,231.27,231.27,73100000.0
2007-04-02 00:21:00,231.27,231.33,231.27,231.3,109400000.0
2007-04-02 00:22:00,231.3,231.36,231.3,231.35,96100000.0
2007-04-02 00:23:00,231.37,231.38,231.35,231.38,136200000.0
2007-04-02 00:24:00,231.38,231.38,231.33,231.38,240500000.0
2007-04-02 00:25:00,231.38,231.38,231.37,231.38,72100000.0
2007-04-02 00:26:00,231.39,231.39,231.37,231.38,147200001.0
2007-04-02 00:27:00,231.363,231.363,231.336,231.336,34500000.0
2007-04-02 00:28:00,231.38,231.38,231.37,231.38,159200001.0
2007-04-02 00:29:00,231.38,231.44,231.37,231.43,193499999.0
2007-04-02 00:30:00,231.43,231.52,231.43,231.52,638299998.0
2007-04-02 00:31:00,231.52,231.52,231.5,231.5,286300000.0
2007-04-02 00:32:00,231.52,231.56,231.52,231.56,258299998.0
2007-04-02 00:33:00,231.56,231.56,231.51,231.53,217600001.0
2007-04-02 00:34:00,231.54,231.59,231.5,231.5,68300001.0
2007-04-02 00:35:00,231.49,231.5,231.49,231.49,46300000.0
2007-04-02 00:36:00,231.5,231.52,231.5,231.52,11200000.0
2007-04-02 00:37:00,231.53,231.54,231.53,231.54,41800000.0
2007-04-02 00:38:00,231.54,231.56,231.54,231.56,40800000.0
2007-04-02 00:39:00,231.58,231.63,231.58,231.63,114700000.0
2007-04-02 00:40:00,231.64,231.69,231.63,231.66,165800000.0
2007-04-02 00:41:00,231.66,231.68,231.66,231.66,129500000.0
2007-04-02 00:42:00,231.66,231.66,231.66,231.66,24000000.0
2007-04-02 00:43:00,231.65,231.65,231.64,231.64,29400000.0
2007-04-02 00:44:00,231.66,231.66,231.66,231.66,34000000.0
2007-04-02 00:45:00,231.66,231.75,231.66,231.71,780600001.0
2007-04-02 00:46:00,231.69,231.69,231.57,231.63,828200001.0
2007-04-02 00:47:00,231.64,231.65,231.6,231.61,213300000.0
2007-04-02 00:48:00,231.62,231.65,231.62,231.65,11200000.0
2007-04-02 00:49:00,231.65,231.65,231.65,231.65,2800000.0
2007-04-02 00:50:00,231.624,231.624,231.595,231.604,31700000.0
2007-04-02 00:51:00,231.65,231.65,231.65,231.65,5600000.0
2007-04-02 00:52:00,231.65,231.73,231.65,231.71,363500002.0
2007-04-02 00:53:00,231.71,231.73,231.69,231.7,615599995.0
2007-04-02 00:54:00,231.69,231.69,231.62,231.67,434700005.0
2007-04-02 00:55:00,231.69,231.77,231.68,231.77,218700002.0
2007-04-02 00:56:00,231.75,231.76,231.74,231.74,86700000.0
2007-04-02 00:57:00,231.74,231.74,231.69,231.69,259299997.0
2007-04-02 00:58:00,231.7,231.7,231.64,231.65,72000000.0
2007-04-02 00:59:00,231.65,231.66,231.62,231.66,87000002.0
2007-04-02 01:00:00,231.68,231.69,231.65,231.65,330800000.0
2007-04-02 01:01:00,231.66,231.73,231.63,231.7,603199997.0
2007-04-02 01:02:00,231.7,231.71,231.67,231.68,366700005.0
2007-04-02 01:03:00,231.71,231.73,231.69,231.69,668100003.0
2007-04-02 01:04:00,231.675,231.73,231.67,231.68,415900002.0
2007-04-02 01:05:00,231.68,231.705,231.68,231.69,149200000.0
2007-04-02 01:06:00,231.685,231.685,231.675,231.685,17500000.0
2007-04-02 01:07:00,231.68,231.68,231.65,231.67,195800000.0
2007-04-02 01:08:00,231.655,231.675,231.63,231.675,130299999.0
2007-04-02 01:09:00,231.71,231.725,231.7,231.725,43700000.0
2007-04-02 01:10:00,231.74,231.76,231.74,231.76,38000000.0
2007-04-02 01:11:00,231.755,231.755,231.74,231.74,24000000.0
2007-04-02 01:12:00,231.74,231.755,231.73,231.755,19200000.0
2007-04-02 01:13:00,231.755,231.76,231.72,231.76,26700000.0
2007-04-02 01:14:00,231.755,231.755,231.74,231.755,35200000.0
2007-04-02 01:15:00,231.75,231.755,231.7,231.715,88300000.0
2007-04-02 01:16:00,231.71,231.71,231.685,231.685,51200000.0
2007-04-02 01:17:00,231.643,231.66,231.643,231.657,24300000.0
2007-04-02 01:18:00,231.685,231.685,231.685,231.685,2400000.0
2007-04-02 01:19:00,231.685,231.685,231.66,231.665,29100000.0
2007-04-02 01:20:00,231.68,231.68,231.68,231.68,6100000.0
2007-04-02 01:21:00,231.675,231.72,231.66,231.72,68699999.0
2007-04-02 01:22:00,231.74,231.76,231.74,231.745,90800000.0
2007-04-02 01:23:00,231.745,231.78,231.745,231.78,26000000.0
2007-04-02 01:24:00,231.79,231.85,231.695,231.725,239500000.0
2007-04-02 01:25:00,231.725,231.73,231.69,231.69,39200000.0
2007-04-02 01:26:00,231.695,231.71,231.69,231.71,17200000.0
2007-04-02 01:27:00,231.71,231.725,231.695,231.715,26800000.0
2007-04-02 01:28:00,231.715,231.74,231.705,231.74,84700000.0
2007-04-02 01:29:00,231.74,231.74,231.71,231.71,157699999.0
2007-04-02 01:30:00,231.7,231.72,231.68,231.68,194500005.0
2007-04-02 01:31:00,231.67,231.67,231.6,231.6,144200000.0
2007-04-02 01:32:00,231.595,231.625,231.59,231.6,143400000.0
2007-04-02 01:33:00,231.6,231.6,231.59,231.59,34800000.0
2007-04-02 01:34:00,231.59,231.59,231.57,231.575,47200000.0
2007-04-02 01:35:00,231.59,231.59,231.55,231.56,68800000.0
2007-04-02 01:36:00,231.56,231.57,231.55,231.55,76900000.0
2007-04-02 01:37:00,231.55,231.565,231.55,231.55,30000000.0
2007-04-02 01:38:00,231.55,231.55,231.55,231.55,100000.0
2007-04-02 01:39:00,231.55,231.56,231.55,231.56,41600000.0
2007-04-02 01:40:00,231.56,231.575,231.555,231.575,40700000.0
2007-04-02 01:41:00,231.58,231.67,231.57,231.65,251100000.0
2007-04-02 01:42:00,231.65,231.66,231.645,231.645,55100000.0
2007-04-02 01:43:00,231.606,231.65,231.601,231.65,15300000.0
2007-04-02 01:44:00,231.65,231.67,231.645,231.645,71200000.0
2007-04-02 01:45:00,231.645,231.65,231.64,231.65,67200000.0
2007-04-02 01:46:00,231.65,231.655,231.605,231.655,135800000.0
2007-04-02 01:47:00,231.655,231.655,231.65,231.65,12800000.0
2007-04-02 01:48:00,231.65,231.65,231.62,231.63,156400000.0
2007-04-02 01:49:00,231.65,231.69,231.63,231.66,141700000.0
2007-04-02 01:50:00,231.73,231.94,231.52,231.65,611500000.0
2007-04-02 01:51:00,231.64,231.64,231.5,231.57,230600000.0
2007-04-02 01:52:00,231.57,231.57,231.34,231.395,175100000.0
2007-04-02 01:53:00,231.395,231.405,231.305,231.33,232300000.0
2007-04-02 01:54:00,231.33,231.52,231.33,231.51,298800001.0
2007-04-02 01:55:00,231.515,231.515,231.41,231.44,367400000.0
2007-04-02 01:56:00,231.44,231.49,231.38,231.475,180000002.0
2007-04-02 01:57:00,231.475,231.535,231.43,231.51,447100003.0
2007-04-02 01:58:00,231.54,231.775,231.54,231.72,714000002.0
2007-04-02 01:59:00,231.72,231.76,231.68,231.73,413300002.0
2007-04-02 02:00:00,231.72,231.74,231.68,231.69,330500000.0
2007-04-02 02:01:00,231.68,231.81,231.68,231.81,385200000.0
2007-04-02 02:02:00,231.81,231.81,231.695,231.7,442999996.0
2007-04-02 02:03:00,231.73,231.78,231.73,231.77,407500000.0
2007-04-02 02:04:00,231.77,231.86,231.765,231.85,188500000.0
2007-04-02 02:05:00,231.845,231.845,231.745,231.815,242800000.0
2007-04-02 02:06:00,231.83,231.905,231.815,231.9,392600000.0
2007-04-02 02:07:00,231.9,231.91,231.82,231.85,213500000.0
2007-04-02 02:08:00,231.85,231.87,231.82,231.83,274799999.0
2007-04-02 02:09:00,231.83,231.99,231.83,231.99,387600000.0
2007-04-02 02:10:00,231.99,232.13,231.96,232.12,1094200001.0
2007-04-02 02:11:00,232.13,232.13,231.96,232.05,683200002.0
2007-04-02 02:12:00,232.035,232.07,231.995,232.06,682999998.0
2007-04-02 02:13:00,232.06,232.06,231.975,232.04,278500000.0
2007-04-02 02:14:00,232.04,232.08,232.02,232.07,268899999.0
2007-04-02 02:15:00,232.07,232.15,232.05,232.135,575999997.0
2007-04-02 02:16:00,232.135,232.22,232.11,232.145,407100000.0
2007-04-02 02:17:00,232.17,232.17,232.13,232.14,274199999.0
2007-04-02 02:18:00,232.14,232.16,232.1,232.14,366400000.0
2007-04-02 02:19:00,232.14,232.21,232.12,232.17,1009900004.0
2007-04-02 02:20:00,232.165,232.19,232.12,232.135,741999993.0
2007-04-02 02:21:00,232.13,232.17,232.1,232.16,426600000.0
2007-04-02 02:22:00,232.16,232.16,232.1,232.12,436100001.0
2007-04-02 02:23:00,232.145,232.145,232.095,232.12,208300000.0
2007-04-02 02:24:00,232.12,232.125,232.08,232.08,487200000.0
2007-04-02 02:25:00,232.07,232.085,232.06,232.07,128300000.0
2007-04-02 02:26:00,232.075,232.08,232.0,232.03,231700000.0
2007-04-02 02:27:00,232.05,232.05,231.99,231.99,164600000.0
2007-04-02 02:28:00,231.99,232.0,231.94,231.99,364199999.0
2007-04-02 02:29:00,231.99,232.02,231.975,232.02,126299999.0
2007-04-02 02:30:00,232.02,232.03,231.99,232.01,220900000.0
2007-04-02 02:31:00,232.01,232.04,232.01,232.04,41200000.0
2007-04-02 02:32:00,232.04,232.065,231.99,232.025,183100000.0
2007-04-02 02:33:00,232.02,232.09,232.02,232.03,176200000.0
2007-04-02 02:34:00,232.03,232.06,232.03,232.06,186800000.0
2007-04-02 02:35:00,232.06,232.115,232.06,232.1,162800000.0
2007-04-02 02:36:00,232.1,232.1,232.07,232.095,169000000.0
2007-04-02 02:37:00,232.1,232.11,232.08,232.08,48200000.0
2007-04-02 02:38:00,232.085,232.085,232.08,232.08,12800000.0
2007-04-02 02:39:00,232.1,232.12,232.075,232.105,90700000.0
2007-04-02 02:40:00,232.115,232.14,232.08,232.08,200800000.0
2007-04-02 02:41:00,232.1,232.115,231.975,231.975,291799999.0
2007-04-02 02:42:00,231.975,231.975,231.92,231.94,263000000.0
2007-04-02 02:43:00,231.925,231.965,231.88,231.965,145300000.0
2007-04-02 02:44:00,231.975,232.03,231.92,231.97,364399997.0
2007-04-02 02:45:00,231.95,231.97,231.94,231.95,325699998.0
2007-04-02 02:46:00,231.95,231.98,231.95,231.965,128100000.0
2007-04-02 02:47:00,231.97,232.02,231.965,232.02,128200000.0
2007-04-02 02:48:00,232.02,232.02,231.98,231.98,82300000.0
2007-04-02 02:49:00,231.98,231.98,231.94,231.97,167500000.0
2007-04-02 02:50:00,231.95,232.03,231.95,232.01,246200002.0
2007-04-02 02:51:00,232.01,232.03,231.97,231.98,226800000.0
2007-04-02 02:52:00,232.0,232.0,231.98,231.98,22100000.0
2007-04-02 02:53:00,231.98,232.03,231.95,232.0,415899999.0
2007-04-02 02:54:00,232.01,232.02,231.95,231.99,418599999.0
2007-04-02 02:55:00,231.98,232.05,231.94,232.04,200700000.0
2007-04-02 02:56:00,232.05,232.05,231.97,231.99,276000000.0
2007-04-02 02:57:00,231.99,232.02,231.975,232.02,100500000.0
2007-04-02 02:58:00,232.02,232.04,232.01,232.02,160900000.0
2007-04-02 02:59:00,232.005,232.05,232.005,232.05,82400001.0
2007-04-02 03:00:00,232.05,232.06,232.03,232.03,32800000.0
2007-04-02 03:01:00,232.03,232.03,231.96,231.96,234300000.0
2007-04-02 03:02:00,231.96,231.96,231.95,231.96,124100000.0
2007-04-02 03:03:00,231.95,231.96,231.95,231.96,20900000.0
2007-04-02 03:04:00,231.96,231.96,231.95,231.95,112300000.0
2007-04-02 03:05:00,231.95,231.96,231.94,231.95,67200000.0
2007-04-02 03:06:00,231.95,231.99,231.92,231.99,94014391.0
2007-04-02 03:07:00,231.99,231.99,231.945,231.97,85300000.0
2007-04-02 03:08:00,231.97,231.97,231.96,231.97,22100000.0
2007-04-02 03:09:00,231.96,231.96,231.96,231.96,18900000.0
2007-04-02 03:10:00,231.97,231.97,231.94,231.94,167600001.0
2007-04-02 03:11:00,231.95,231.96,231.95,231.95,26900000.0
2007-04-02 03:12:00,231.95,231.95,231.92,231.92,27800000.0
2007-04-02 03:13:00,231.93,231.93,231.87,231.9,121500001.0
2007-04-02 03:14:00,231.87,231.87,231.82,231.82,200300000.0
2007-04-02 03:15:00,231.82,231.82,231.76,231.78,247400000.0
2007-04-02 03:16:00,231.78,231.815,231.78,231.815,163000001.0
2007-04-02 03:17:00,231.84,231.84,231.79,231.8,327900000.0
2007-04-02 03:18:00,231.81,231.81,231.75,231.78,226400000.0
2007-04-02 03:19:00,231.78,231.8,231.67,231.69,221299998.0
2007-04-02 03:20:00,231.7,231.73,231.66,231.67,346200001.0
2007-04-02 03:21:00,231.67,231.67,231.6,231.64,239900000.0
2007-04-02 03:22:00,231.64,231.67,231.61,231.67,109600000.0
2007-04-02 03:23:00,231.68,231.76,231.68,231.76,147300000.0
2007-04-02 03:24:00,231.74,231.8,231.73,231.79,240000000.0
2007-04-02 03:25:00,231.77,231.8,231.77,231.78,181300001.0
2007-04-02 03:26:00,231.78,231.82,231.78,231.79,310900000.0
2007-04-02 03:27:00,231.79,231.82,231.78,231.78,197900000.0
2007-04-02 03:28:00,231.79,231.8,231.79,231.79,37800000.0
2007-04-02 03:29:00,231.8,231.8,231.78,231.78,77800000.0
2007-04-02 03:30:00,231.78,231.82,231.77,231.82,216200000.0
2007-04-02 03:31:00,231.83,231.865,231.82,231.845,385299998.0
2007-04-02 03:32:00,231.87,231.87,231.85,231.86,238099998.0
2007-04-02 03:33:00,231.87,231.875,231.86,231.875,57100000.0
2007-04-02 03:34:00,231.875,231.875,231.82,231.825,460800005.0
2007-04-02 03:35:00,231.825,231.83,231.745,231.755,448199999.0
2007-04-02 03:36:00,231.75,231.79,231.735,231.735,170900000.0
2007-04-02 03:37:00,231.75,231.77,231.75,231.76,113700000.0
2007-04-02 03:38:00,231.76,231.77,231.76,231.77,42800000.0
2007-04-02 03:39:00,231.76,231.79,231.76,231.785,262500000.0
2007-04-02 03:40:00,231.785,231.79,231.72,231.72,159900000.0
2007-04-02 03:41:00,231.72,231.74,231.7,231.74,286900002.0
2007-04-02 03:42:00,231.74,231.74,231.73,231.73,31400000.0
2007-04-02 03:43:00,231.725,231.74,231.7,231.74,326299998.0
2007-04-02 03:44:00,231.74,231.76,231.735,231.735,124100000.0
2007-04-02 03:45:00,231.74,231.75,231.735,231.75,121300000.0
2007-04-02 03:46:00,231.75,231.75,231.73,231.73,33100000.0
2007-04-02 03:47:00,231.73,231.73,231.67,231.68,221099999.0
2007-04-02 03:48:00,231.675,231.69,231.56,231.57,443100001.0
2007-04-02 03:49:00,231.57,231.66,231.57,231.66,532000006.0
2007-04-02 03:50:00,231.68,231.68,231.65,231.655,249600000.0
2007-04-02 03:51:00,231.65,231.67,231.65,231.67,109600000.0
2007-04-02 03:52:00,231.67,231.72,231.67,231.7,230300001.0
2007-04-02 03:53:00,231.72,231.8,231.695,231.78,181300001.0
2007-04-02 03:54:00,231.77,231.82,231.77,231.82,111400000.0
2007-04-02 03:55:00,231.82,231.82,231.77,231.79,217500000.0
2007-04-02 03:56:00,231.79,231.805,231.77,231.805,144800000.0
2007-04-02 03:57:00,231.82,231.82,231.795,231.8,170800000.0
2007-04-02 03:58:00,231.8,231.82,231.79,231.79,88400000.0
2007-04-02 03:59:00,231.79,231.79,231.74,231.74,98900000.0
2007-04-02 04:00:00,231.74,231.74,231.69,231.69,234500000.0
2007-04-02 04:01:00,231.69,231.71,231.68,231.68,74000000.0
2007-04-02 04:02:00,231.69,231.705,231.68,231.685,59300000.0
2007-04-02 04:03:00,231.69,231.72,231.69,231.72,36700000.0
2007-04-02 04:04:00,231.72,231.72,231.69,231.695,85000000.0
2007-04-02 04:05:00,231.695,231.7,231.68,231.68,63100000.0
2007-04-02 04:06:00,231.69,231.73,231.675,231.73,137900000.0
2007-04-02 04:07:00,231.73,231.73,231.705,231.71,52700000.0
2007-04-02 04:08:00,231.71,231.735,231.71,231.73,146399999.0
2007-04-02 04:09:00,231.74,231.75,231.72,231.73,63899999.0
2007-04-02 04:10:00,231.75,231.77,231.73,231.77,60199999.0
2007-04-02 04:11:00,231.76,231.76,231.745,231.745,74600000.0
2007-04-02 04:12:00,231.74,231.74,231.715,231.73,70200000.0
2007-04-02 04:13:00,231.73,231.73,231.71,231.72,81300000.0
2007-04-02 04:14:00,231.72,231.72,231.65,231.67,125900000.0
2007-04-02 04:15:00,231.68,231.71,231.68,231.685,93000000.0
2007-04-02 04:16:00,231.7,231.76,231.665,231.76,185799999.0
2007-04-02 04:17:00,231.755,231.76,231.72,231.72,95500000.0
2007-04-02 04:18:00,231.73,231.775,231.73,231.775,85299999.0
2007-04-02 04:19:00,231.78,231.81,231.765,231.81,158900000.0
2007-04-02 04:20:00,231.81,231.85,231.81,231.85,87000000.0
2007-04-02 04:21:00,231.84,231.87,231.83,231.835,102300000.0
2007-04-02 04:22:00,231.85,231.85,231.83,231.835,55100000.0
2007-04-02 04:23:00,231.85,231.85,231.79,231.8,159000000.0
2007-04-02 04:24:00,231.8,231.84,231.8,231.83,75900000.0
2007-04-02 04:25:00,231.82,231.825,231.795,231.815,113600001.0
2007-04-02 04:26:00,231.815,231.815,231.795,231.815,34400000.0
2007-04-02 04:27:00,231.83,231.855,231.83,231.855,31600000.0
2007-04-02 04:28:00,231.85,231.87,231.85,231.855,30400000.0
2007-04-02 04:29:00,231.87,231.88,231.845,231.88,83200000.0
2007-04-02 04:30:00,231.87,231.91,231.86,231.89,94600000.0
2007-04-02 04:31:00,231.89,231.94,231.885,231.94,132400000.0
2007-04-02 04:32:00,231.935,231.94,231.91,231.91,103400000.0
2007-04-02 04:33:00,231.9,231.9,231.89,231.9,12400000.0
2007-04-02 04:34:00,231.89,231.9,231.88,231.89,82400000.0
2007-04-02 04:35:00,231.91,231.92,231.89,231.92,94700000.0
2007-04-02 04:36:00,231.92,231.92,231.88,231.89,139800001.0
2007-04-02 04:37:00,231.89,231.91,231.88,231.91,70000000.0
2007-04-02 04:38:00,231.9,231.91,231.89,231.9,122800001.0
2007-04-02 04:39:00,231.91,231.91,231.89,231.89,70200000.0
2007-04-02 04:40:00,231.89,231.9,231.89,231.9,34100000.0
2007-04-02 04:41:00,231.89,231.89,231.89,231.89,13100000.0
2007-04-02 04:42:00,231.89,231.9,231.89,231.89,63900000.0
2007-04-02 04:43:00,231.85,231.855,231.817,231.855,120300000.0
2007-04-02 04:44:00,231.885,231.885,231.88,231.88,25600000.0
2007-04-02 04:45:00,231.87,231.9,231.87,231.9,68600000.0
2007-04-02 04:46:00,231.92,231.95,231.9,231.93,99100000.0
2007-04-02 04:47:00,231.93,231.95,231.93,231.935,102100000.0
2007-04-02 04:48:00,231.935,231.95,231.93,231.935,54200000.0
2007-04-02 04:49:00,231.93,231.95,231.93,231.93,39800000.0
2007-04-02 04:50:00,231.935,231.95,231.935,231.95,18800000.0
2007-04-02 04:51:00,231.95,231.97,231.935,231.96,102300000.0
2007-04-02 04:52:00,231.97,231.97,231.945,231.96,47600000.0
2007-04-02 04:53:00,231.96,231.96,231.94,231.94,99200000.0
2007-04-02 04:54:00,231.94,231.94,231.94,231.94,28000000.0
2007-04-02 04:55:00,231.94,231.955,231.92,231.955,85800000.0
2007-04-02 04:56:00,231.95,231.955,231.94,231.95,65700000.0
2007-04-02 04:57:00,231.94,231.985,231.935,231.955,78500000.0
2007-04-02 04:58:00,231.955,231.995,231.95,231.965,109600000.0
2007-04-02 04:59:00,231.965,231.99,231.965,231.975,43500000.0
2007-04-02 05:00:00,231.975,231.99,231.97,231.975,39100000.0
2007-04-02 05:01:00,231.975,231.975,231.935,231.935,65900000.0
2007-04-02 05:02:00,231.945,231.96,231.93,231.93,73700000.0
2007-04-02 05:03:00,231.925,231.93,231.91,231.91,32400000.0
2007-04-02 05:04:00,231.9,231.91,231.89,231.91,58400000.0
2007-04-02 05:05:00,231.91,231.95,231.91,231.95,49400000.0
2007-04-02 05:06:00,231.95,231.97,231.93,231.96,242200001.0
2007-04-02 05:07:00,231.96,231.96,231.945,231.96,15600000.0
2007-04-02 05:08:00,231.98,231.98,231.95,231.975,189500000.0
2007-04-02 05:09:00,231.98,232.0,231.98,232.0,194800000.0
2007-04-02 05:10:00,232.01,232.02,232.0,232.0,64200000.0
2007-04-02 05:11:00,232.0,232.0,231.98,231.98,74000000.0
2007-04-02 05:12:00,231.98,232.0,231.98,232.0,58800000.0
2007-04-02 05:13:00,231.98,232.0,231.975,231.99,53200000.0
2007-04-02 05:14:00,231.98,231.98,231.96,231.965,87300000.0
2007-04-02 05:15:00,231.97,231.97,231.95,231.95,29000000.0
2007-04-02 05:16:00,231.96,231.96,231.94,231.96,24700000.0
2007-04-02 05:17:00,231.96,232.0,231.955,231.97,211700000.0
2007-04-02 05:18:00,231.96,231.965,231.93,231.93,150100000.0
2007-04-02 05:19:00,231.96,231.97,231.95,231.97,53100000.0
2007-04-02 05:20:00,231.97,231.99,231.96,231.99,160600000.0
2007-04-02 05:21:00,232.01,232.01,231.97,231.97,100000000.0
2007-04-02 05:22:00,231.99,231.99,231.98,231.99,20000000.0
2007-04-02 05:23:00,231.98,231.99,231.95,231.955,259299995.0
2007-04-02 05:24:00,231.955,231.99,231.955,231.99,95000000.0
2007-04-02 05:25:00,231.99,231.995,231.95,231.95,30400000.0
2007-04-02 05:26:00,231.94,231.95,231.91,231.91,87400001.0
2007-04-02 05:27:00,231.9,231.9,231.84,231.86,332700000.0
2007-04-02 05:28:00,231.85,231.87,231.83,231.87,126900000.0
2007-04-02 05:29:00,231.87,231.87,231.84,231.84,147600000.0
2007-04-02 05:30:00,231.84,231.88,231.825,231.83,77300000.0
2007-04-02 05:31:00,231.83,231.83,231.8,231.83,81900001.0
2007-04-02 05:32:00,231.83,231.83,231.83,231.83,9600000.0
2007-04-02 05:33:00,231.82,231.83,231.82,231.83,17600000.0
2007-04-02 05:34:00,231.83,231.85,231.83,231.85,37400000.0
2007-04-02 05:35:00,231.845,231.89,231.84,231.89,275700000.0
2007-04-02 05:36:00,231.89,231.91,231.89,231.9,61000000.0
2007-04-02 05:37:00,231.91,231.93,231.91,231.93,36000000.0
2007-04-02 05:38:00,231.92,231.92,231.91,231.91,73900000.0
2007-04-02 05:39:00,231.91,231.95,231.91,231.94,79800000.0
2007-04-02 05:40:00,231.914,231.924,231.914,231.92,32000000.0
2007-04-02 05:41:00,231.97,231.97,231.95,231.97,64300000.0
2007-04-02 05:42:00,231.98,232.01,231.95,231.95,202999999.0
2007-04-02 05:43:00,231.94,231.97,231.94,231.95,59299999.0
2007-04-02 05:44:00,231.97,231.97,231.96,231.96,72200001.0
2007-04-02 05:45:00,231.96,231.96,231.92,231.92,91500001.0
2007-04-02 05:46:00,231.93,231.93,231.91,231.92,47500000.0
2007-04-02 05:47:00,231.91,231.92,231.91,231.92,25700000.0
2007-04-02 05:48:00,231.92,231.92,231.91,231.91,17100000.0
2007-04-02 05:49:00,231.905,231.92,231.9,231.92,20700000.0
2007-04-02 05:50:00,231.9,231.91,231.87,231.89,167000000.0
2007-04-02 05:51:00,231.89,231.9,231.86,231.86,155299998.0
2007-04-02 05:52:00,231.86,231.89,231.86,231.87,438899996.0
2007-04-02 05:53:00,231.88,231.95,231.87,231.93,246600001.0
2007-04-02 05:54:00,231.94,231.94,231.905,231.91,181399999.0
2007-04-02 05:55:00,231.9,231.91,231.9,231.91,20400000.0
2007-04-02 05:56:00,231.91,231.91,231.905,231.91,26000000.0
2007-04-02 05:57:00,231.91,231.91,231.865,231.865,129199998.0
2007-04-02 05:58:00,231.875,231.9,231.865,231.875,110700000.0
2007-04-02 05:59:00,231.865,231.9,231.86,231.88,66500000.0
2007-04-02 06:00:00,231.87,231.88,231.86,231.88,59900000.0
2007-04-02 06:01:00,231.848,231.863,231.843,231.85,176600000.0
2007-04-02 06:02:00,231.89,231.89,231.86,231.86,37200000.0
2007-04-02 06:03:00,231.88,231.89,231.86,231.88,156500000.0
2007-04-02 06:04:00,231.841,231.854,231.799,231.837,148100000.0
2007-04-02 06:05:00,231.9,231.94,231.88,231.93,107500000.0
2007-04-02 06:06:00,231.91,231.92,231.89,231.89,161599999.0
2007-04-02 06:07:00,231.89,231.89,231.845,231.85,80200000.0
2007-04-02 06:08:00,231.84,231.84,231.76,231.77,293800000.0
2007-04-02 06:09:00,231.78,231.815,231.71,231.815,489399997.0
2007-04-02 06:10:00,231.815,231.86,231.815,231.84,202800000.0
2007-04-02 06:11:00,231.86,231.87,231.84,231.86,69900000.0
2007-04-02 06:12:00,231.86,231.86,231.84,231.85,181500001.0
2007-04-02 06:13:00,231.85,231.86,231.82,231.82,292100000.0
2007-04-02 06:14:00,231.82,231.82,231.81,231.81,119900000.0
2007-04-02 06:15:00,231.82,231.82,231.78,231.78,249300000.0
2007-04-02 06:16:00,231.78,231.78,231.75,231.76,197199999.0
2007-04-02 06:17:00,231.77,231.8,231.75,231.76,163000000.0
2007-04-02 06:18:00,231.785,231.8,231.75,231.8,533499998.0
2007-04-02 06:19:00,231.82,231.84,231.8,231.8,227499998.0
2007-04-02 06:20:00,231.8,231.81,231.775,231.8,139800000.0
2007-04-02 06:21:00,231.81,231.81,231.79,231.79,38700000.0
2007-04-02 06:22:00,231.8,231.83,231.795,231.81,97200000.0
2007-04-02 06:23:00,231.8,231.8,231.775,231.775,93800000.0
2007-04-02 06:24:00,231.78,231.78,231.75,231.76,59200000.0
2007-04-02 06:25:00,231.76,231.78,231.75,231.76,240899996.0
2007-04-02 06:26:00,231.77,231.78,231.76,231.76,116600000.0
2007-04-02 06:27:00,231.76,231.78,231.755,231.765,64900000.0
2007-04-02 06:28:00,231.78,231.78,231.765,231.77,156500000.0
2007-04-02 06:29:00,231.77,231.785,231.765,231.77,196600000.0
2007-04-02 06:30:00,231.775,231.79,231.75,231.79,434500000.0
2007-04-02 06:31:00,231.78,231.78,231.76,231.77,158400003.0
2007-04-02 06:32:00,231.78,231.795,231.77,231.78,79200000.0
2007-04-02 06:33:00,231.78,231.78,231.76,231.76,136900000.0
2007-04-02 06:34:00,231.76,231.765,231.7,231.715,254100004.0
2007-04-02 06:35:00,231.75,231.75,231.725,231.73,60600000.0
2007-04-02 06:36:00,231.725,231.75,231.72,231.72,107000000.0
2007-04-02 06:37:00,231.72,231.73,231.63,231.64,294500001.0
2007-04-02 06:38:00,231.63,231.65,231.585,231.585,485999999.0
2007-04-02 06:39:00,231.565,231.61,231.545,231.6,311199999.0
2007-04-02 06:40:00,231.59,231.62,231.59,231.62,66100000.0
2007-04-02 06:41:00,231.64,231.68,231.62,231.68,89400000.0
2007-04-02 06:42:00,231.69,231.73,231.635,231.66,365500000.0
2007-04-02 06:43:00,231.66,231.7,231.66,231.7,138300000.0
2007-04-02 06:44:00,231.71,231.73,231.65,231.69,337900000.0
2007-04-02 06:45:00,231.69,231.69,231.655,231.67,272000000.0
2007-04-02 06:46:00,231.68,231.69,231.675,231.675,57100000.0
2007-04-02 06:47:00,231.675,231.69,231.66,231.66,115000000.0
2007-04-02 06:48:00,231.66,231.71,231.66,231.71,68400000.0
2007-04-02 06:49:00,231.715,231.73,231.7,231.705,81300000.0
2007-04-02 06:50:00,231.72,231.74,231.705,231.74,85800000.0
2007-04-02 06:51:00,231.73,231.735,231.73,231.73,44600000.0
2007-04-02 06:52:00,231.72,231.72,231.69,231.7,140200000.0
2007-04-02 06:53:00,231.695,231.72,231.69,231.72,61700000.0
2007-04-02 06:54:00,231.71,231.72,231.7,231.72,50500000.0
2007-04-02 06:55:00,231.72,231.75,231.71,231.73,67200000.0
2007-04-02 06:56:00,231.73,231.75,231.705,231.75,29600000.0
2007-04-02 06:57:00,231.75,231.75,231.72,231.74,70100000.0
2007-04-02 06:58:00,231.74,231.74,231.72,231.72,19000000.0
2007-04-02 06:59:00,231.73,231.75,231.69,231.69,177500000.0
2007-04-02 07:00:00,231.71,231.71,231.665,231.68,98000000.0
2007-04-02 07:01:00,231.69,231.71,231.68,231.7,214900000.0
2007-04-02 07:02:00,231.7,231.71,231.67,231.68,145500000.0
2007-04-02 07:03:00,231.68,231.7,231.68,231.68,88900000.0
2007-04-02 07:04:00,231.7,231.7,231.68,231.7,146200000.0
2007-04-02 07:05:00,231.7,231.76,231.68,231.76,160000000.0
2007-04-02 07:06:00,231.76,231.78,231.715,231.735,146700000.0
2007-04-02 07:07:00,231.735,231.735,231.71,231.71,188200000.0
2007-04-02 07:08:00,231.71,231.73,231.685,231.69,185899998.0
2007-04-02 07:09:00,231.68,231.7,231.67,231.69,360300003.0
2007-04-02 07:10:00,231.7,231.7,231.7,231.7,12300000.0
2007-04-02 07:11:00,231.7,231.715,231.665,231.67,234400001.0
2007-04-02 07:12:00,231.67,231.695,231.67,231.69,74000000.0
2007-04-02 07:13:00,231.69,231.72,231.66,231.7,275900000.0
2007-04-02 07:14:00,231.7,231.73,231.7,231.72,165500000.0
2007-04-02 07:15:00,231.72,231.75,231.72,231.74,362300000.0
2007-04-02 07:16:00,231.74,231.77,231.74,231.77,431600003.0
2007-04-02 07:17:00,231.78,231.78,231.76,231.78,198000000.0
2007-04-02 07:18:00,231.8,231.84,231.78,231.84,175300000.0
2007-04-02 07:19:00,231.84,231.89,231.82,231.87,240200000.0
2007-04-02 07:20:00,231.86,231.86,231.82,231.83,299800001.0
2007-04-02 07:21:00,231.83,231.84,231.82,231.82,71800000.0
2007-04-02 07:22:00,231.84,231.85,231.825,231.85,67200000.0
2007-04-02 07:23:00,231.85,231.87,231.825,231.85,102300000.0
2007-04-02 07:24:00,231.87,231.87,231.825,231.83,141700000.0
2007-04-02 07:25:00,231.85,231.85,231.83,231.83,28000000.0
2007-04-02 07:26:00,231.83,231.83,231.83,231.83,22200000.0
2007-04-02 07:27:00,231.83,231.85,231.83,231.83,77300000.0
2007-04-02 07:28:00,231.83,231.87,231.83,231.87,90000000.0
2007-04-02 07:29:00,231.85,231.93,231.85,231.92,215500000.0
2007-04-02 07:30:00,231.91,231.93,231.87,231.9,218600000.0
2007-04-02 07:31:00,231.9,231.9,231.83,231.89,169800000.0
2007-04-02 07:32:00,231.89,231.905,231.86,231.87,195000000.0
2007-04-02 07:33:00,231.87,231.88,231.85,231.85,290400000.0
2007-04-02 07:34:00,231.85,231.87,231.81,231.83,314799999.0
2007-04-02 07:35:00,231.82,231.83,231.78,231.78,354200000.0
2007-04-02 07:36:00,231.78,231.81,231.74,231.745,362300000.0
2007-04-02 07:37:00,231.735,231.79,231.735,231.765,311500000.0
2007-04-02 07:38:00,231.76,231.77,231.73,231.75,377699997.0
2007-04-02 07:39:00,231.74,231.79,231.74,231.77,237900000.0
2007-04-02 07:40:00,231.77,231.77,231.755,231.755,78400000.0
2007-04-02 07:41:00,231.745,231.76,231.705,231.74,106000000.0
2007-04-02 07:42:00,231.74,231.76,231.71,231.73,122100000.0
2007-04-02 07:43:00,231.73,231.74,231.72,231.72,131500000.0
2007-04-02 07:44:00,231.72,231.78,231.72,231.76,135300000.0
2007-04-02 07:45:00,231.765,231.77,231.76,231.77,56600000.0
2007-04-02 07:46:00,231.755,231.77,231.73,231.74,221100000.0
2007-04-02 07:47:00,231.74,231.74,231.725,231.73,52000000.0
2007-04-02 07:48:00,231.73,231.805,231.72,231.8,403900000.0
2007-04-02 07:49:00,231.805,231.805,231.76,231.77,311300000.0
2007-04-02 07:50:00,231.76,231.76,231.73,231.76,186599999.0
2007-04-02 07:51:00,231.75,231.755,231.73,231.73,113900001.0
2007-04-02 07:52:00,231.72,231.75,231.71,231.72,245000001.0
2007-04-02 07:53:00,231.72,231.745,231.72,231.745,277800000.0
2007-04-02 07:54:00,231.74,231.745,231.725,231.725,99600000.0
2007-04-02 07:55:00,231.72,231.74,231.69,231.72,380099993.0
2007-04-02 07:56:00,231.73,231.75,231.71,231.73,154700000.0
2007-04-02 07:57:00,231.72,231.77,231.69,231.72,380200000.0
2007-04-02 07:58:00,231.72,231.72,231.67,231.69,234800000.0
2007-04-02 07:59:00,231.68,231.7,231.67,231.7,116600000.0
2007-04-02 08:00:00,231.69,231.7,231.63,231.66,273500000.0
2007-04-02 08:01:00,231.66,231.66,231.57,231.64,556100000.0
2007-04-02 08:02:00,231.64,231.69,231.63,231.68,197200000.0
2007-04-02 08:03:00,231.68,231.69,231.65,231.67,307900000.0
2007-04-02 08:04:00,231.67,231.67,231.57,231.59,423000001.0
2007-04-02 08:05:00,231.6,231.61,231.56,231.58,506000000.0
2007-04-02 08:06:00,231.58,231.66,231.56,231.64,322000000.0
2007-04-02 08:07:00,231.65,231.68,231.64,231.68,280799995.0
2007-04-02 08:08:00,231.69,231.74,231.69,231.74,253500000.0
2007-04-02 08:09:00,231.74,231.74,231.73,231.73,104700000.0
2007-04-02 08:10:00,231.74,231.74,231.7,231.7,85900000.0
2007-04-02 08:11:00,231.7,231.7,231.62,231.65,342700000.0
2007-04-02 08:12:00,231.66,231.66,231.6,231.65,483600005.0
2007-04-02 08:13:00,231.65,231.68,231.64,231.66,142800000.0
2007-04-02 08:14:00,231.66,231.68,231.64,231.68,120100000.0
2007-04-02 08:15:00,231.7,231.74,231.69,231.74,522800007.0
2007-04-02 08:16:00,231.74,231.74,231.7,231.7,63100000.0
2007-04-02 08:17:00,231.7,231.7,231.64,231.66,123600000.0
2007-04-02 08:18:00,231.66,231.67,231.645,231.655,187700000.0
2007-04-02 08:19:00,231.655,231.69,231.625,231.63,257600000.0
2007-04-02 08:20:00,231.63,231.66,231.61,231.635,610299996.0
2007-04-02 08:21:00,231.635,231.68,231.635,231.67,79900000.0
2007-04-02 08:22:00,231.66,231.7,231.65,231.69,219200000.0
2007-04-02 08:23:00,231.69,231.77,231.67,231.76,359500000.0
2007-04-02 08:24:00,231.76,231.84,231.7,231.79,348300000.0
2007-04-02 08:25:00,231.79,231.81,231.75,231.75,560299999.0
2007-04-02 08:26:00,231.76,231.8,231.74,231.8,417000001.0
2007-04-02 08:27:00,231.79,231.8,231.75,231.76,292700000.0
2007-04-02 08:28:00,231.76,231.76,231.71,231.71,198200000.0
2007-04-02 08:29:00,231.71,231.75,231.67,231.74,381500003.0
2007-04-02 08:30:00,231.74,231.78,231.74,231.75,154900001.0
2007-04-02 08:31:00,231.74,231.79,231.74,231.79,230100000.0
2007-04-02 08:32:00,231.79,231.85,231.78,231.825,680900000.0
2007-04-02 08:33:00,231.83,231.89,231.82,231.88,771699999.0
2007-04-02 08:34:00,231.87,231.91,231.87,231.89,491500000.0
2007-04-02 08:35:00,231.89,231.9,231.825,231.84,409999999.0
2007-04-02 08:36:00,231.85,231.865,231.82,231.865,307500000.0
2007-04-02 08:37:00,231.865,231.87,231.8,231.86,498399996.0
2007-04-02 08:38:00,231.88,231.93,231.88,231.9,442500001.0
2007-04-02 08:39:00,231.9,231.91,231.8,231.8,253400000.0
2007-04-02 08:40:00,231.8,231.84,231.79,231.79,154300000.0
2007-04-02 08:41:00,231.79,231.79,231.7,231.715,658399990.0
2007-04-02 08:42:00,231.73,231.73,231.64,231.64,645800002.0
2007-04-02 08:43:00,231.65,231.73,231.63,231.69,476700003.0
2007-04-02 08:44:00,231.69,231.69,231.65,231.68,218299999.0
2007-04-02 08:45:00,231.68,231.7,231.585,231.6,524800001.0
2007-04-02 08:46:00,231.6,231.62,231.565,231.6,299400000.0
2007-04-02 08:47:00,231.59,231.655,231.57,231.64,216600002.0
2007-04-02 08:48:00,231.65,231.66,231.58,231.61,1017900001.0
2007-04-02 08:49:00,231.61,231.63,231.58,231.63,610200002.0
2007-04-02 08:50:00,231.63,231.65,231.58,231.58,308800000.0
2007-04-02 08:51:00,231.59,231.62,231.57,231.61,333199999.0
2007-04-02 08:52:00,231.61,231.67,231.605,231.66,311299998.0
2007-04-02 08:53:00,231.66,231.73,231.64,231.71,587999999.0
2007-04-02 08:54:00,231.73,231.73,231.64,231.71,352600000.0
2007-04-02 08:55:00,231.71,231.76,231.66,231.75,504700003.0
2007-04-02 08:56:00,231.75,231.81,231.75,231.76,577500000.0
2007-04-02 08:57:00,231.75,231.79,231.74,231.74,571500001.0
2007-04-02 08:58:00,231.74,231.78,231.73,231.76,393000000.0
2007-04-02 08:59:00,231.76,231.81,231.74,231.81,187600000.0
2007-04-02 09:00:00,231.81,231.84,231.81,231.81,303200000.0
2007-04-02 09:01:00,231.81,231.83,231.79,231.81,319100003.0
2007-04-02 09:02:00,231.81,231.83,231.8,231.8,381899999.0
2007-04-02 09:03:00,231.81,231.81,231.79,231.79,213499999.0
2007-04-02 09:04:00,231.79,231.82,231.77,231.77,367100000.0
2007-04-02 09:05:00,231.8,231.86,231.77,231.84,505200000.0
2007-04-02 09:06:00,231.84,231.87,231.83,231.83,402099994.0
2007-04-02 09:07:00,231.835,231.85,231.81,231.82,218000000.0
2007-04-02 09:08:00,231.84,231.84,231.805,231.84,105700000.0
2007-04-02 09:09:00,231.83,231.85,231.82,231.83,315999999.0
2007-04-02 09:10:00,231.83,231.87,231.83,231.84,164700000.0
2007-04-02 09:11:00,231.85,231.87,231.83,231.87,118400000.0
2007-04-02 09:12:00,231.87,231.9,231.86,231.89,238200000.0
2007-04-02 09:13:00,231.89,231.91,231.88,231.88,319100000.0
2007-04-02 09:14:00,231.87,231.88,231.84,231.88,91600000.0
2007-04-02 09:15:00,231.89,231.94,231.89,231.92,387700006.0
2007-04-02 09:16:00,231.93,231.955,231.93,231.95,227600000.0
2007-04-02 09:17:00,231.95,232.0,231.945,232.0,67200000.0
2007-04-02 09:18:00,231.99,232.07,231.97,232.07,342600000.0
2007-04-02 09:19:00,232.08,232.12,232.075,232.1,341600000.0
2007-04-02 09:20:00,232.09,232.12,232.04,232.04,411599999.0
2007-04-02 09:21:00,232.04,232.05,232.01,232.025,360700000.0
2007-04-02 09:22:00,232.025,232.025,231.95,231.95,310500000.0
2007-04-02 09:23:00,231.94,231.94,231.88,231.91,689300001.0
2007-04-02 09:24:00,231.9,232.02,231.9,231.98,361100000.0
2007-04-02 09:25:00,231.97,232.17,231.97,232.07,756200003.0
2007-04-02 09:26:00,232.07,232.08,232.01,232.03,793000000.0
2007-04-02 09:27:00,232.03,232.135,232.01,232.13,850100002.0
2007-04-02 09:28:00,232.135,232.15,232.1,232.15,538100001.0
2007-04-02 09:29:00,232.15,232.16,232.05,232.07,852900002.0
2007-04-02 09:30:00,232.09,232.09,232.03,232.04,339400001.0
2007-04-02 09:31:00,232.04,232.18,232.03,232.16,629000004.0
2007-04-02 09:32:00,232.16,232.18,232.11,232.11,679700001.0
2007-04-02 09:33:00,232.11,232.12,232.09,232.095,790399998.0
2007-04-02 09:34:00,232.1,232.105,232.08,232.095,427799999.0
2007-04-02 09:35:00,232.095,232.14,232.09,232.13,1108000002.0
2007-04-02 09:36:00,232.13,232.295,232.12,232.23,1202199996.0
2007-04-02 09:37:00,232.21,232.25,232.18,232.24,528099993.0
2007-04-02 09:38:00,232.24,232.25,232.22,232.235,680000004.0
2007-04-02 09:39:00,232.24,232.24,232.21,232.21,778899994.0
2007-04-02 09:40:00,232.21,232.235,232.2,232.21,649799998.0
2007-04-02 09:41:00,232.21,232.23,232.21,232.215,459999999.0
2007-04-02 09:42:00,232.21,232.23,232.14,232.145,619899996.0
2007-04-02 09:43:00,232.14,232.19,232.08,232.08,438400001.0
2007-04-02 09:44:00,232.09,232.125,232.08,232.12,764600003.0
2007-04-02 09:45:00,232.11,232.17,232.09,232.17,412499998.0
2007-04-02 09:46:00,232.18,232.28,232.18,232.28,709400004.0
2007-04-02 09:47:00,232.28,232.28,232.21,232.22,875500003.0
2007-04-02 09:48:00,232.25,232.27,232.21,232.23,1052200004.0
2007-04-02 09:49:00,232.22,232.22,232.18,232.19,935100011.0
2007-04-02 09:50:00,232.2,232.21,232.16,232.16,396800000.0
2007-04-02 09:51:00,232.16,232.18,232.12,232.15,335599999.0
2007-04-02 09:52:00,232.15,232.15,232.085,232.12,264599998.0
2007-04-02 09:53:00,232.105,232.14,232.1,232.12,209399999.0
2007-04-02 09:54:00,232.12,232.12,232.07,232.1,611200000.0
2007-04-02 09:55:00,232.09,232.15,232.09,232.11,701000000.0
2007-04-02 09:56:00,232.1,232.13,232.08,232.13,304000001.0
2007-04-02 09:57:00,232.12,232.18,232.12,232.18,670300004.0
2007-04-02 09:58:00,232.18,232.2,232.07,232.13,602000000.0
2007-04-02 09:59:00,232.13,232.22,232.125,232.205,946399996.0
2007-04-02 10:00:00,232.21,232.25,232.21,232.24,853200004.0
2007-04-02 10:01:00,232.24,232.29,232.24,232.27,1139600000.0
2007-04-02 10:02:00,232.26,232.27,232.2,232.25,729799995.0
2007-04-02 10:03:00,232.255,232.33,232.25,232.31,1138400002.0
2007-04-02 10:04:00,232.3,232.33,232.285,232.285,594900003.0
2007-04-02 10:05:00,232.275,232.275,232.23,232.235,577600002.0
2007-04-02 10:06:00,232.24,232.24,232.15,232.215,557400004.0
2007-04-02 10:07:00,232.215,232.24,232.21,232.21,345799998.0
2007-04-02 10:08:00,232.21,232.255,232.21,232.24,842799993.0
2007-04-02 10:09:00,232.24,232.255,232.24,232.24,347999998.0
2007-04-02 10:10:00,232.22,232.225,232.18,232.205,300400001.0
2007-04-02 10:11:00,232.215,232.235,232.21,232.23,210300000.0
2007-04-02 10:12:00,232.22,232.25,232.2,232.25,962199996.0
2007-04-02 10:13:00,232.23,232.25,232.22,232.25,175699999.0
2007-04-02 10:14:00,232.25,232.26,232.24,232.25,90800000.0
2007-04-02 10:15:00,232.245,232.25,232.24,232.25,164200000.0
2007-04-02 10:16:00,232.26,232.26,232.23,232.235,232800002.0
2007-04-02 10:17:00,232.23,232.245,232.23,232.23,185499998.0
2007-04-02 10:18:00,232.24,232.25,232.225,232.235,357799995.0
2007-04-02 10:19:00,232.24,232.27,232.23,232.25,808499999.0
2007-04-02 10:20:00,232.25,232.31,232.235,232.29,727000005.0
2007-04-02 10:21:00,232.29,232.31,232.28,232.305,420099999.0
2007-04-02 10:22:00,232.3,232.315,232.28,232.29,356399997.0
2007-04-02 10:23:00,232.29,232.315,232.275,232.295,358000001.0
2007-04-02 10:24:00,232.295,232.325,232.29,232.325,193899999.0
2007-04-02 10:25:00,232.31,232.32,232.28,232.29,507800004.0
2007-04-02 10:26:00,232.29,232.31,232.27,232.3,1076900000.0
2007-04-02 10:27:00,232.29,232.32,232.29,232.3,896099995.0
2007-04-02 10:28:00,232.3,232.32,232.26,232.3,1405099981.0
2007-04-02 10:29:00,232.3,232.31,232.23,232.23,677399995.0
2007-04-02 10:30:00,232.23,232.27,232.15,232.22,1135100011.0
2007-04-02 10:31:00,232.22,232.23,232.19,232.23,626699995.0
2007-04-02 10:32:00,232.23,232.27,232.2,232.24,1154899998.0
2007-04-02 10:33:00,232.24,232.29,232.24,232.26,683299998.0
2007-04-02 10:34:00,232.27,232.28,232.245,232.27,886100007.0
2007-04-02 10:35:00,232.27,232.295,232.25,232.28,1055700008.0
2007-04-02 10:36:00,232.28,232.325,232.26,232.32,1010799993.0
2007-04-02 10:37:00,232.325,232.34,232.31,232.335,427899995.0
2007-04-02 10:38:00,232.34,232.355,232.33,232.34,350700000.0
2007-04-02 10:39:00,232.35,232.36,232.335,232.35,219600000.0
2007-04-02 10:40:00,232.35,232.38,232.33,232.35,394800000.0
2007-04-02 10:41:00,232.35,232.41,232.35,232.4,236300000.0
2007-04-02 10:42:00,232.4,232.47,232.38,232.45,777900001.0
2007-04-02 10:43:00,232.45,232.45,232.4,232.4,604100000.0
2007-04-02 10:44:00,232.4,232.4,232.34,232.355,475600000.0
2007-04-02 10:45:00,232.35,232.39,232.35,232.38,458699998.0
2007-04-02 10:46:00,232.39,232.4,232.375,232.375,180999999.0
2007-04-02 10:47:00,232.375,232.385,232.36,232.38,91000000.0
2007-04-02 10:48:00,232.38,232.4,232.38,232.38,70400000.0
2007-04-02 10:49:00,232.38,232.38,232.38,232.38,35000000.0
2007-04-02 10:50:00,232.38,232.39,232.38,232.39,75400000.0
2007-04-02 10:51:00,232.39,232.41,232.38,232.395,38000000.0
2007-04-02 10:52:00,232.41,232.43,232.38,232.42,94800000.0
2007-04-02 10:53:00,232.41,232.46,232.41,232.45,86800000.0
2007-04-02 10:54:00,232.45,232.45,232.435,232.435,76300000.0
2007-04-02 10:55:00,232.43,232.445,232.41,232.41,16400000.0
2007-04-02 10:56:00,232.415,232.42,232.39,232.42,42800000.0
2007-04-02 10:57:00,232.42,232.42,232.385,232.4,32800000.0
2007-04-02 10:58:00,232.41,232.41,232.39,232.41,78000000.0
2007-04-02 10:59:00,232.41,232.49,232.41,232.49,260899999.0
2007-04-02 11:00:00,232.49,232.51,232.38,232.39,363500000.0
2007-04-02 11:01:00,232.39,232.44,232.38,232.42,258000000.0
2007-04-02 11:02:00,232.42,232.44,232.42,232.42,163900001.0
2007-04-02 11:03:00,232.41,232.41,232.38,232.38,198599998.0
2007-04-02 11:04:00,232.39,232.41,232.37,232.41,216400001.0
2007-04-02 11:05:00,232.43,232.445,232.42,232.44,176400001.0
2007-04-02 11:06:00,232.45,232.58,232.45,232.51,466100000.0
2007-04-02 11:07:00,232.51,232.55,232.48,232.55,529800000.0
2007-04-02 11:08:00,232.55,232.56,232.51,232.52,316000000.0
2007-04-02 11:09:00,232.52,232.53,232.49,232.49,171300000.0
2007-04-02 11:10:00,232.48,232.52,232.47,232.515,193600000.0
2007-04-02 11:11:00,232.52,232.52,232.51,232.51,49300000.0
2007-04-02 11:12:00,232.52,232.54,232.52,232.53,77500000.0
2007-04-02 11:13:00,232.53,232.57,232.53,232.57,162800000.0
2007-04-02 11:14:00,232.57,232.59,232.52,232.52,186300002.0
2007-04-02 11:15:00,232.52,232.53,232.51,232.51,506300006.0
2007-04-02 11:16:00,232.53,232.53,232.53,232.53,76700000.0
2007-04-02 11:17:00,232.53,232.53,232.52,232.53,78300000.0
2007-04-02 11:18:00,232.53,232.545,232.52,232.535,304000002.0
2007-04-02 11:19:00,232.535,232.57,232.53,232.535,260899998.0
2007-04-02 11:20:00,232.535,232.56,232.525,232.535,667400000.0
2007-04-02 11:21:00,232.535,232.54,232.5,232.505,154600000.0
2007-04-02 11:22:00,232.505,232.52,232.5,232.5,148800002.0
2007-04-02 11:23:00,232.5,232.53,232.495,232.51,211300000.0
2007-04-02 11:24:00,232.51,232.54,232.51,232.52,416600002.0
2007-04-02 11:25:00,232.52,232.525,232.515,232.52,145200001.0
2007-04-02 11:26:00,232.52,232.54,232.49,232.52,290800001.0
2007-04-02 11:27:00,232.51,232.525,232.47,232.5,547800000.0
2007-04-02 11:28:00,232.51,232.53,232.435,232.435,181600000.0
2007-04-02 11:29:00,232.435,232.45,232.39,232.39,333700002.0
2007-04-02 11:30:00,232.41,232.44,232.38,232.42,487499999.0
2007-04-02 11:31:00,232.4,232.43,232.4,232.43,117399998.0
2007-04-02 11:32:00,232.43,232.43,232.415,232.415,12800000.0
2007-04-02 11:33:00,232.42,232.425,232.4,232.4,49200000.0
2007-04-02 11:34:00,232.4,232.42,232.4,232.42,16000000.0
2007-04-02 11:35:00,232.42,232.44,232.42,232.44,28000000.0
2007-04-02 11:36:00,232.435,232.435,232.43,232.43,186100003.0
2007-04-02 11:37:00,232.43,232.45,232.43,232.45,185999995.0
2007-04-02 11:38:00,232.45,232.47,232.45,232.45,91400000.0
2007-04-02 11:39:00,232.455,232.49,232.45,232.47,319000000.0
2007-04-02 11:40:00,232.47,232.47,232.38,232.38,404299999.0
2007-04-02 11:41:00,232.385,232.4,232.37,232.38,204699997.0
2007-04-02 11:42:00,232.38,232.4,232.37,232.38,127000000.0
2007-04-02 11:43:00,232.37,232.39,232.34,232.34,160800000.0
2007-04-02 11:44:00,232.34,232.34,232.33,232.34,166000001.0
2007-04-02 11:45:00,232.34,232.36,232.33,232.35,141700000.0
2007-04-02 11:46:00,232.35,232.35,232.33,232.34,365700001.0
2007-04-02 11:47:00,232.35,232.39,232.35,232.37,246600000.0
2007-04-02 11:48:00,232.36,232.43,232.35,232.43,310900000.0
2007-04-02 11:49:00,232.43,232.445,232.37,232.385,402900000.0
2007-04-02 11:50:00,232.39,232.395,232.365,232.38,177400000.0
2007-04-02 11:51:00,232.38,232.405,232.38,232.405,140900000.0
2007-04-02 11:52:00,232.41,232.42,232.37,232.37,101900000.0
2007-04-02 11:53:00,232.37,232.38,232.32,232.34,222800000.0
2007-04-02 11:54:00,232.34,232.41,232.34,232.4,231200000.0
2007-04-02 11:55:00,232.39,232.42,232.37,232.4,417600003.0
2007-04-02 11:56:00,232.4,232.4,232.34,232.35,505099998.0
2007-04-02 11:57:00,232.35,232.36,232.34,232.35,271600000.0
2007-04-02 11:58:00,232.36,232.36,232.33,232.35,138400000.0
2007-04-02 11:59:00,232.37,232.42,232.34,232.36,461600001.0
2007-04-02 12:00:00,232.35,232.35,232.31,232.33,248300000.0
2007-04-02 12:01:00,232.33,232.36,232.31,232.36,320999997.0
2007-04-02 12:02:00,232.36,232.38,232.36,232.38,418000000.0
2007-04-02 12:03:00,232.38,232.4,232.35,232.36,400200003.0
2007-04-02 12:04:00,232.37,232.41,232.35,232.41,483999999.0
2007-04-02 12:05:00,232.41,232.43,232.38,232.4,471099998.0
2007-04-02 12:06:00,232.4,232.43,232.4,232.4,329000000.0
2007-04-02 12:07:00,232.4,232.42,232.375,232.38,199700000.0
2007-04-02 12:08:00,232.37,232.38,232.335,232.35,304300001.0
2007-04-02 12:09:00,232.35,232.35,232.31,232.32,209700000.0
2007-04-02 12:10:00,232.32,232.39,232.32,232.38,168699999.0
2007-04-02 12:11:00,232.38,232.4,232.37,232.375,110100000.0
2007-04-02 12:12:00,232.39,232.4,232.38,232.38,68000000.0
2007-04-02 12:13:00,232.39,232.4,232.35,232.35,82400000.0
2007-04-02 12:14:00,232.375,232.375,232.36,232.375,267200006.0
2007-04-02 12:15:00,232.39,232.395,232.36,232.37,144400000.0
2007-04-02 12:16:00,232.375,232.405,232.37,232.38,166500001.0
2007-04-02 12:17:00,232.38,232.395,232.37,232.375,445400011.0
2007-04-02 12:18:00,232.385,232.42,232.38,232.42,153700001.0
2007-04-02 12:19:00,232.42,232.46,232.41,232.42,271099997.0
2007-04-02 12:20:00,232.43,232.44,232.39,232.41,422500001.0
2007-04-02 12:21:00,232.41,232.41,232.39,232.39,118900000.0
2007-04-02 12:22:00,232.39,232.42,232.39,232.4,390999997.0
2007-04-02 12:23:00,232.41,232.42,232.345,232.38,205899999.0
2007-04-02 12:24:00,232.34,232.35,232.29,232.33,312600000.0
2007-04-02 12:25:00,232.33,232.39,232.33,232.34,129800000.0
2007-04-02 12:26:00,232.34,232.34,232.29,232.3,466200000.0
2007-04-02 12:27:00,232.3,232.3,232.28,232.28,168700001.0
2007-04-02 12:28:00,232.28,232.3,232.25,232.28,188700000.0
2007-04-02 12:29:00,232.28,232.29,232.28,232.28,82800000.0
2007-04-02 12:30:00,232.29,232.29,232.28,232.28,57000000.0
2007-04-02 12:31:00,232.29,232.295,232.29,232.29,97600000.0
2007-04-02 12:32:00,232.29,232.33,232.29,232.33,94000000.0
2007-04-02 12:33:00,232.33,232.33,232.25,232.27,131600000.0
2007-04-02 12:34:00,232.27,232.27,232.24,232.25,355400001.0
2007-04-02 12:35:00,232.25,232.25,232.22,232.22,121200000.0
2007-04-02 12:36:00,232.25,232.26,232.25,232.25,51800000.0
2007-04-02 12:37:00,232.25,232.25,232.19,232.19,356300000.0
2007-04-02 12:38:00,232.18,232.19,232.165,232.18,222600001.0
2007-04-02 12:39:00,232.17,232.19,232.17,232.19,370799999.0
2007-04-02 12:40:00,232.2,232.24,232.14,232.2,346899997.0
2007-04-02 12:41:00,232.195,232.23,232.19,232.22,228000000.0
2007-04-02 12:42:00,232.22,232.22,232.19,232.22,116100000.0
2007-04-02 12:43:00,232.22,232.23,232.195,232.22,139700000.0
2007-04-02 12:44:00,232.22,232.23,232.22,232.225,172599999.0
2007-04-02 12:45:00,232.23,232.27,232.22,232.22,375899997.0
2007-04-02 12:46:00,232.22,232.25,232.2,232.24,199900001.0
2007-04-02 12:47:00,232.22,232.23,232.22,232.23,137199999.0
2007-04-02 12:48:00,232.23,232.25,232.22,232.23,126400000.0
2007-04-02 12:49:00,232.23,232.23,232.21,232.22,129100000.0
2007-04-02 12:50:00,232.22,232.24,232.22,232.22,23200000.0
2007-04-02 12:51:00,232.22,232.22,232.19,232.21,135900000.0
2007-04-02 12:52:00,232.21,232.23,232.21,232.22,76600000.0
2007-04-02 12:53:00,232.22,232.23,232.22,232.23,55200000.0
2007-04-02 12:54:00,232.23,232.23,232.23,232.23,93500000.0
2007-04-02 12:55:00,232.23,232.25,232.22,232.24,177000001.0
2007-04-02 12:56:00,232.22,232.25,232.22,232.23,486900000.0
2007-04-02 12:57:00,232.25,232.25,232.23,232.23,14800000.0
2007-04-02 12:58:00,232.23,232.25,232.22,232.24,330899999.0
2007-04-02 12:59:00,232.24,232.27,232.24,232.25,303200000.0
2007-04-02 13:00:00,232.27,232.27,232.24,232.26,311600000.0
2007-04-02 13:01:00,232.26,232.26,232.25,232.26,70400000.0
2007-04-02 13:02:00,232.26,232.27,232.24,232.26,171200000.0
2007-04-02 13:03:00,232.26,232.29,232.25,232.26,196200000.0
2007-04-02 13:04:00,232.255,232.26,232.24,232.245,159000000.0
2007-04-02 13:05:00,232.24,232.24,232.23,232.23,54800000.0
2007-04-02 13:06:00,232.23,232.27,232.21,232.25,226400000.0
2007-04-02 13:07:00,232.25,232.26,232.225,232.24,140400000.0
2007-04-02 13:08:00,232.24,232.25,232.225,232.25,193299999.0
2007-04-02 13:09:00,232.25,232.31,232.23,232.25,224999997.0
2007-04-02 13:10:00,232.25,232.29,232.25,232.29,49300000.0
2007-04-02 13:11:00,232.28,232.28,232.25,232.25,112799999.0
2007-04-02 13:12:00,232.265,232.3,232.265,232.3,118500000.0
2007-04-02 13:13:00,232.28,232.3,232.28,232.3,206400000.0
2007-04-02 13:14:00,232.3,232.31,232.27,232.27,86400000.0
2007-04-02 13:15:00,232.275,232.31,232.26,232.27,277700000.0
2007-04-02 13:16:00,232.27,232.28,232.27,232.28,58700000.0
2007-04-02 13:17:00,232.28,232.32,232.28,232.315,221400000.0
2007-04-02 13:18:00,232.34,232.425,232.32,232.42,234900000.0
2007-04-02 13:19:00,232.43,232.43,232.33,232.36,1027000006.0
2007-04-02 13:20:00,232.36,232.37,232.34,232.36,562899999.0
2007-04-02 13:21:00,232.36,232.38,232.33,232.36,315800002.0
2007-04-02 13:22:00,232.35,232.35,232.32,232.34,219899999.0
2007-04-02 13:23:00,232.35,232.38,232.3,232.38,403200000.0
2007-04-02 13:24:00,232.38,232.38,232.35,232.35,238400000.0
2007-04-02 13:25:00,232.35,232.38,232.33,232.38,320499999.0
2007-04-02 13:26:00,232.38,232.38,232.36,232.36,165900000.0
2007-04-02 13:27:00,232.36,232.38,232.36,232.38,137000000.0
2007-04-02 13:28:00,232.36,232.37,232.35,232.36,156000000.0
2007-04-02 13:29:00,232.36,232.4,232.36,232.36,184400000.0
2007-04-02 13:30:00,232.38,232.495,232.35,232.43,704700005.0
2007-04-02 13:31:00,232.43,232.45,232.41,232.43,413700000.0
2007-04-02 13:32:00,232.43,232.44,232.405,232.425,368600007.0
2007-04-02 13:33:00,232.43,232.44,232.415,232.42,138300000.0
2007-04-02 13:34:00,232.43,232.43,232.38,232.42,302500000.0
2007-04-02 13:35:00,232.41,232.45,232.4,232.45,137900001.0
2007-04-02 13:36:00,232.45,232.45,232.44,232.44,51600000.0
2007-04-02 13:37:00,232.44,232.46,232.43,232.46,145099998.0
2007-04-02 13:38:00,232.46,232.46,232.42,232.43,212600001.0
2007-04-02 13:39:00,232.43,232.555,232.43,232.555,524700000.0
2007-04-02 13:40:00,232.55,232.58,232.53,232.575,228700000.0
2007-04-02 13:41:00,232.575,232.58,232.54,232.54,213200000.0
2007-04-02 13:42:00,232.54,232.545,232.49,232.51,251600003.0
2007-04-02 13:43:00,232.53,232.55,232.5,232.5,283400003.0
2007-04-02 13:44:00,232.51,232.545,232.51,232.525,620399996.0
2007-04-02 13:45:00,232.535,232.56,232.505,232.52,340500001.0
2007-04-02 13:46:00,232.52,232.56,232.495,232.53,284799999.0
2007-04-02 13:47:00,232.56,232.64,232.515,232.515,317699999.0
2007-04-02 13:48:00,232.51,232.59,232.5,232.575,568499998.0
2007-04-02 13:49:00,232.575,232.64,232.56,232.6,595000000.0
2007-04-02 13:50:00,232.6,232.65,232.58,232.63,561999998.0
2007-04-02 13:51:00,232.64,232.68,232.625,232.655,665500002.0
2007-04-02 13:52:00,232.66,232.67,232.57,232.58,276999999.0
2007-04-02 13:53:00,232.58,232.65,232.565,232.65,191600000.0
2007-04-02 13:54:00,232.64,232.76,232.64,232.725,418400001.0
2007-04-02 13:55:00,232.725,232.78,232.7,232.715,307700000.0
2007-04-02 13:56:00,232.695,232.75,232.68,232.7,510300000.0
2007-04-02 13:57:00,232.69,232.72,232.68,232.71,276600001.0
2007-04-02 13:58:00,232.715,232.745,232.715,232.72,120800000.0
2007-04-02 13:59:00,232.72,232.73,232.69,232.7,215899998.0
2007-04-02 14:00:00,232.705,232.75,232.68,232.745,352700000.0
2007-04-02 14:01:00,232.75,232.84,232.75,232.825,186800000.0
2007-04-02 14:02:00,232.82,232.845,232.8,232.84,281500000.0
2007-04-02 14:03:00,232.83,232.83,232.77,232.77,307000000.0
2007-04-02 14:04:00,232.77,232.77,232.68,232.68,324600000.0
2007-04-02 14:05:00,232.68,232.795,232.64,232.795,697700002.0
2007-04-02 14:06:00,232.795,232.9,232.795,232.88,482912496.0
2007-04-02 14:07:00,232.87,232.88,232.82,232.82,226050001.0
2007-04-02 14:08:00,232.82,232.83,232.76,232.76,539000001.0
2007-04-02 14:09:00,232.765,232.8,232.76,232.79,581199996.0
2007-04-02 14:10:00,232.79,232.87,232.77,232.845,353000002.0
2007-04-02 14:11:00,232.84,232.88,232.83,232.875,175100000.0
2007-04-02 14:12:00,232.88,232.88,232.78,232.78,691100001.0
2007-04-02 14:13:00,232.77,232.86,232.77,232.8,670100002.0
2007-04-02 14:14:00,232.8,232.81,232.71,232.71,391800000.0
2007-04-02 14:15:00,232.72,232.77,232.72,232.76,815800004.0
2007-04-02 14:16:00,232.75,232.77,232.745,232.76,622899992.0
2007-04-02 14:17:00,232.77,232.79,232.76,232.78,379700001.0
2007-04-02 14:18:00,232.78,232.8,232.73,232.73,330899999.0
2007-04-02 14:19:00,232.73,232.83,232.73,232.83,574900000.0
2007-04-02 14:20:00,232.83,232.87,232.83,232.84,606700000.0
2007-04-02 14:21:00,232.84,232.85,232.805,232.84,354800001.0
2007-04-02 14:22:00,232.85,232.89,232.84,232.89,596299998.0
2007-04-02 14:23:00,232.875,232.97,232.87,232.95,689999999.0
2007-04-02 14:24:00,232.94,232.97,232.92,232.97,163987500.0
2007-04-02 14:25:00,232.97,233.0,232.92,233.0,360624996.0
2007-04-02 14:26:00,232.99,232.99,232.94,232.97,783362504.0
2007-04-02 14:27:00,232.975,232.975,232.91,232.94,363300000.0
2007-04-02 14:28:00,232.94,232.96,232.92,232.92,525700003.0
2007-04-02 14:29:00,232.92,232.96,232.9,232.9,341499998.0
2007-04-02 14:30:00,232.9,232.91,232.88,232.9,300499999.0
2007-04-02 14:31:00,232.9,232.92,232.86,232.86,198200000.0
2007-04-02 14:32:00,232.86,232.92,232.85,232.885,244000000.0
2007-04-02 14:33:00,232.9,232.9,232.85,232.85,737999997.0
2007-04-02 14:34:00,232.85,232.88,232.85,232.85,251600003.0
2007-04-02 14:35:00,232.85,232.88,232.83,232.85,297000000.0
2007-04-02 14:36:00,232.85,232.85,232.72,232.78,369699999.0
2007-04-02 14:37:00,232.78,232.86,232.78,232.82,278600000.0
2007-04-02 14:38:00,232.82,232.83,232.8,232.82,513500000.0
2007-04-02 14:39:00,232.82,232.83,232.8,232.83,239900000.0
2007-04-02 14:40:00,232.83,232.83,232.78,232.805,356700000.0
2007-04-02 14:41:00,232.81,232.84,232.8,232.8,252400000.0
2007-04-02 14:42:00,232.785,232.8,232.73,232.73,421300000.0
2007-04-02 14:43:00,232.73,232.79,232.7,232.79,414025001.0
2007-04-02 14:44:00,232.79,232.81,232.75,232.8,316700000.0
2007-04-02 14:45:00,232.79,232.81,232.79,232.79,408100000.0
2007-04-02 14:46:00,232.79,232.82,232.78,232.78,358799999.0
2007-04-02 14:47:00,232.79,232.8,232.76,232.78,390699996.0
2007-04-02 14:48:00,232.78,232.78,232.75,232.75,163100000.0
2007-04-02 14:49:00,232.75,232.77,232.75,232.755,196000000.0
2007-04-02 14:50:00,232.76,232.76,232.73,232.73,248100000.0
2007-04-02 14:51:00,232.73,232.78,232.73,232.74,381400000.0
2007-04-02 14:52:00,232.75,232.78,232.73,232.73,515100000.0
2007-04-02 14:53:00,232.76,232.8,232.75,232.78,490600001.0
2007-04-02 14:54:00,232.79,232.79,232.75,232.76,202800000.0
2007-04-02 14:55:00,232.76,232.79,232.76,232.77,175400000.0
2007-04-02 14:56:00,232.77,232.78,232.76,232.76,167800000.0
2007-04-02 14:57:00,232.76,232.79,232.74,232.74,381100001.0
2007-04-02 14:58:00,232.74,232.79,232.74,232.76,242699999.0
2007-04-02 14:59:00,232.75,232.79,232.73,232.78,207399999.0
2007-04-02 15:00:00,232.78,232.86,232.77,232.85,725299999.0
2007-04-02 15:01:00,232.86,232.88,232.83,232.86,193900001.0
2007-04-02 15:02:00,232.86,232.88,232.83,232.88,90200000.0
2007-04-02 15:03:00,232.88,232.89,232.86,232.86,231800001.0
2007-04-02 15:04:00,232.85,232.895,232.82,232.895,279000001.0
2007-04-02 15:05:00,232.91,232.94,232.89,232.94,110637500.0
2007-04-02 15:06:00,232.94,232.95,232.9,232.92,264112500.0
2007-04-02 15:07:00,232.9,232.965,232.9,232.94,601599999.0
2007-04-02 15:08:00,232.94,232.95,232.89,232.91,347400000.0
2007-04-02 15:09:00,232.91,232.93,232.9,232.93,383100000.0
2007-04-02 15:10:00,232.93,232.97,232.91,232.92,229550000.0
2007-04-02 15:11:00,232.92,232.95,232.92,232.95,38000000.0
2007-04-02 15:12:00,232.96,232.99,232.92,232.98,159862499.0
2007-04-02 15:13:00,232.98,232.98,232.95,232.95,221762500.0
2007-04-02 15:14:00,232.98,232.98,232.93,232.95,355699998.0
2007-04-02 15:15:00,232.95,232.97,232.95,232.95,265600000.0
2007-04-02 15:16:00,232.96,232.98,232.92,232.93,659699998.0
2007-04-02 15:17:00,232.93,232.93,232.885,232.89,272699999.0
2007-04-02 15:18:00,232.9,232.94,232.89,232.89,406000000.0
2007-04-02 15:19:00,232.9,232.97,232.88,232.97,545599997.0
2007-04-02 15:20:00,232.97,232.97,232.92,232.93,174300000.0
2007-04-02 15:21:00,232.925,232.94,232.9,232.92,291500000.0
2007-04-02 15:22:00,232.92,232.93,232.89,232.925,386800000.0
2007-04-02 15:23:00,232.92,232.97,232.9,232.96,271500000.0
2007-04-02 15:24:00,232.97,233.01,232.96,232.98,491200002.0
2007-04-02 15:25:00,232.99,233.0,232.96,232.98,467599999.0
2007-04-02 15:26:00,232.99,233.01,232.98,233.01,178300000.0
2007-04-02 15:27:00,232.99,233.03,232.99,232.995,295400000.0
2007-04-02 15:28:00,233.0,233.02,232.99,233.0,409800003.0
2007-04-02 15:29:00,233.01,233.015,232.985,232.985,169900000.0
2007-04-02 15:30:00,232.985,233.02,232.985,233.005,323500001.0
2007-04-02 15:31:00,233.005,233.035,232.975,233.02,327900003.0
2007-04-02 15:32:00,233.03,233.03,232.975,233.0,200400000.0
2007-04-02 15:33:00,233.0,233.005,232.955,232.97,117700000.0
2007-04-02 15:34:00,232.965,233.0,232.95,232.98,209400000.0
2007-04-02 15:35:00,232.97,233.01,232.97,233.01,239200001.0
2007-04-02 15:36:00,233.01,233.02,232.98,233.02,24412500.0
2007-04-02 15:37:00,233.02,233.02,233.0,233.02,40950000.0
2007-04-02 15:38:00,233.02,233.06,233.02,233.05,144300001.0
2007-04-02 15:39:00,233.03,233.05,232.99,233.03,82612500.0
2007-04-02 15:40:00,233.03,233.05,233.015,233.03,329500000.0
2007-04-02 15:41:00,233.03,233.03,232.76,232.76,714000004.0
2007-04-02 15:42:00,232.765,232.86,232.73,232.82,1110299998.0
2007-04-02 15:43:00,232.81,232.84,232.77,232.785,781600004.0
2007-04-02 15:44:00,232.78,232.83,232.77,232.78,706999998.0
2007-04-02 15:45:00,232.8,232.88,232.8,232.86,395099999.0
2007-04-02 15:46:00,232.86,232.87,232.83,232.84,291500000.0
2007-04-02 15:47:00,232.83,232.83,232.8,232.81,244100000.0
2007-04-02 15:48:00,232.81,232.855,232.8,232.855,459400000.0
2007-04-02 15:49:00,232.87,232.93,232.84,232.925,433500000.0
2007-04-02 15:50:00,232.925,232.925,232.84,232.87,573400002.0
2007-04-02 15:51:00,232.87,232.88,232.85,232.87,343500002.0
2007-04-02 15:52:00,232.87,232.875,232.83,232.85,558700001.0
2007-04-02 15:53:00,232.85,232.925,232.825,232.91,532900000.0
2007-04-02 15:54:00,232.91,232.97,232.91,232.95,569400002.0
2007-04-02 15:55:00,232.95,233.01,232.94,232.95,494100003.0
2007-04-02 15:56:00,232.94,232.96,232.92,232.94,335400000.0
2007-04-02 15:57:00,232.94,232.975,232.93,232.94,449800000.0
2007-04-02 15:58:00,232.94,232.95,232.88,232.9,623699996.0
2007-04-02 15:59:00,232.91,232.95,232.89,232.94,522600001.0
2007-04-02 16:00:00,232.94,233.0,232.633,232.96,503694482.0
2007-04-02 16:01:00,232.96,233.035,232.93,232.99,555087501.0
2007-04-02 16:02:00,232.99,233.015,232.92,232.95,564800002.0
2007-04-02 16:03:00,232.95,232.97,232.9,232.9,373800000.0
2007-04-02 16:04:00,232.9,232.94,232.89,232.89,925499998.0
2007-04-02 16:05:00,232.89,232.925,232.83,232.83,921399999.0
2007-04-02 16:06:00,232.83,232.91,232.83,232.83,734500002.0
2007-04-02 16:07:00,232.82,232.83,232.75,232.76,668499999.0
2007-04-02 16:08:00,232.74,232.81,232.72,232.81,885400001.0
2007-04-02 16:09:00,232.8,232.85,232.8,232.84,959299997.0
2007-04-02 16:10:00,232.86,232.86,232.78,232.78,844000002.0
2007-04-02 16:11:00,232.78,232.83,232.76,232.81,888400003.0
2007-04-02 16:12:00,232.82,232.85,232.69,232.695,619200003.0
2007-04-02 16:13:00,232.69,232.77,232.68,232.73,547799997.0
2007-04-02 16:14:00,232.75,232.765,232.71,232.74,688800001.0
2007-04-02 16:15:00,232.74,232.79,232.685,232.725,862099997.0
2007-04-02 16:16:00,232.72,232.77,232.71,232.75,748099998.0
2007-04-02 16:17:00,232.77,232.77,232.72,232.74,501899997.0
2007-04-02 16:18:00,232.74,232.76,232.69,232.76,873200002.0
2007-04-02 16:19:00,232.76,232.81,232.76,232.8,1193000001.0
2007-04-02 16:20:00,232.8,232.83,232.79,232.8,807899999.0
2007-04-02 16:21:00,232.8,232.83,232.79,232.8,440299999.0
2007-04-02 16:22:00,232.8,232.85,232.77,232.85,520800000.0
2007-04-02 16:23:00,232.85,232.86,232.8,232.81,531399998.0
2007-04-02 16:24:00,232.81,232.82,232.74,232.8,392900003.0
2007-04-02 16:25:00,232.8,232.85,232.78,232.84,408699998.0
2007-04-02 16:26:00,232.85,232.88,232.82,232.825,219800001.0
2007-04-02 16:27:00,232.825,232.86,232.75,232.75,348600001.0
2007-04-02 16:28:00,232.76,232.82,232.75,232.775,201100001.0
2007-04-02 16:29:00,232.79,232.81,232.76,232.77,242300000.0
2007-04-02 16:30:00,232.78,232.825,232.77,232.79,431399997.0
2007-04-02 16:31:00,232.78,232.83,232.77,232.8,475900000.0
2007-04-02 16:32:00,232.79,232.87,232.72,232.72,854599998.0
2007-04-02 16:33:00,232.72,232.82,232.7,232.76,865200001.0
2007-04-02 16:34:00,232.76,232.8,232.75,232.79,745399999.0
2007-04-02 16:35:00,232.78,232.79,232.695,232.74,722200002.0
2007-04-02 16:36:00,232.74,232.75,232.72,232.73,648600000.0
2007-04-02 16:37:00,232.73,232.8,232.73,232.79,566599995.0
2007-04-02 16:38:00,232.79,232.82,232.75,232.75,630399998.0
2007-04-02 16:39:00,232.75,232.78,232.73,232.73,700800000.0
2007-04-02 16:40:00,232.73,232.74,232.65,232.7,660900006.0
2007-04-02 16:41:00,232.7,232.7,232.63,232.65,785599999.0
2007-04-02 16:42:00,232.645,232.65,232.6,232.635,673300004.0
2007-04-02 16:43:00,232.635,232.635,232.55,232.56,449900004.0
2007-04-02 16:44:00,232.57,232.6,232.515,232.52,447299999.0
2007-04-02 16:45:00,232.54,232.575,232.47,232.47,369599999.0
2007-04-02 16:46:00,232.49,232.57,232.49,232.57,432100000.0
2007-04-02 16:47:00,232.56,232.63,232.56,232.575,385100000.0
2007-04-02 16:48:00,232.565,232.59,232.54,232.55,392900001.0
2007-04-02 16:49:00,232.54,232.555,232.52,232.52,305100002.0
2007-04-02 16:50:00,232.52,232.55,232.48,232.48,444599999.0
2007-04-02 16:51:00,232.48,232.51,232.47,232.5,713000002.0
2007-04-02 16:52:00,232.5,232.54,232.49,232.5,914000005.0
2007-04-02 16:53:00,232.5,232.52,232.44,232.48,621700000.0
2007-04-02 16:54:00,232.47,232.5,232.46,232.5,1068300003.0
2007-04-02 16:55:00,232.5,232.64,232.5,232.63,952500001.0
2007-04-02 16:56:00,232.63,232.68,232.61,232.66,837900000.0
2007-04-02 16:57:00,232.66,232.71,232.645,232.65,774400004.0
2007-04-02 16:58:00,232.65,232.82,232.65,232.81,934999998.0
2007-04-02 16:59:00,232.8,233.02,232.79,232.99,775700003.0
2007-04-02 17:00:00,232.99,233.03,232.92,232.92,911300000.0
2007-04-02 17:01:00,232.93,232.945,232.905,232.905,518199999.0
2007-04-02 17:02:00,232.905,232.925,232.88,232.91,1074100000.0
2007-04-02 17:03:00,232.92,232.94,232.88,232.91,744899995.0
2007-04-02 17:04:00,232.91,232.945,232.865,232.865,680199997.0
2007-04-02 17:05:00,232.855,232.855,232.815,232.845,456499999.0
2007-04-02 17:06:00,232.845,232.86,232.82,232.845,224700000.0
2007-04-02 17:07:00,232.84,232.86,232.82,232.85,441500000.0
2007-04-02 17:08:00,232.85,232.85,232.74,232.76,362900001.0
2007-04-02 17:09:00,232.76,232.78,232.76,232.77,351900000.0
2007-04-02 17:10:00,232.76,232.79,232.75,232.78,337499999.0
2007-04-02 17:11:00,232.79,232.81,232.75,232.79,565300004.0
2007-04-02 17:12:00,232.79,232.88,232.79,232.87,542099999.0
2007-04-02 17:13:00,232.87,232.91,232.86,232.91,184000002.0
2007-04-02 17:14:00,232.91,232.92,232.91,232.91,369799999.0
2007-04-02 17:15:00,232.895,232.94,232.89,232.92,286400000.0
2007-04-02 17:16:00,232.93,232.955,232.915,232.94,179400000.0
2007-04-02 17:17:00,232.93,233.01,232.93,232.99,247300000.0
2007-04-02 17:18:00,232.98,232.98,232.925,232.925,216000000.0
2007-04-02 17:19:00,232.925,232.925,232.89,232.9,163899999.0
2007-04-02 17:20:00,232.895,232.9,232.89,232.895,68400000.0
2007-04-02 17:21:00,232.9,232.9,232.86,232.86,135600000.0
2007-04-02 17:22:00,232.87,232.88,232.835,232.835,229300003.0
2007-04-02 17:23:00,232.85,232.85,232.81,232.83,135600000.0
2007-04-02 17:24:00,232.83,232.84,232.81,232.83,313600002.0
2007-04-02 17:25:00,232.84,232.87,232.84,232.845,141100000.0
2007-04-02 17:26:00,232.845,232.86,232.83,232.84,183900000.0
2007-04-02 17:27:00,232.84,232.86,232.84,232.85,65500000.0
2007-04-02 17:28:00,232.85,232.94,232.85,232.93,155100001.0
2007-04-02 17:29:00,232.93,232.99,232.92,232.99,231000002.0
2007-04-02 17:30:00,232.99,233.02,232.97,232.97,568099997.0
2007-04-02 17:31:00,232.97,232.98,232.95,232.98,304800001.0
2007-04-02 17:32:00,232.98,233.0,232.96,232.985,307400000.0
2007-04-02 17:33:00,233.0,233.01,232.965,232.98,360399999.0
2007-04-02 17:34:00,232.97,233.03,232.95,232.98,560000004.0
2007-04-02 17:35:00,232.98,233.04,232.97,233.005,521800000.0
2007-04-02 17:36:00,233.0,233.02,232.99,233.01,150400000.0
2007-04-02 17:37:00,233.01,233.01,232.99,233.0,116700000.0
2007-04-02 17:38:00,233.0,233.03,233.0,233.02,232200000.0
2007-04-02 17:39:00,233.01,233.04,232.98,232.99,480700004.0
2007-04-02 17:40:00,232.99,233.07,232.98,233.07,737300001.0
2007-04-02 17:41:00,233.07,233.1,233.05,233.06,622900003.0
2007-04-02 17:42:00,233.06,233.08,233.0,233.0,390100000.0
2007-04-02 17:43:00,233.02,233.05,233.0,233.02,239200000.0
2007-04-02 17:44:00,233.02,233.08,233.02,233.07,288800000.0
2007-04-02 17:45:00,233.065,233.1,233.05,233.06,557800001.0
2007-04-02 17:46:00,233.05,233.06,233.01,233.02,448300001.0
2007-04-02 17:47:00,233.02,233.02,232.95,232.96,376299998.0
2007-04-02 17:48:00,232.97,232.99,232.955,232.96,386999999.0
2007-04-02 17:49:00,232.96,232.96,232.895,232.9,370100000.0
2007-04-02 17:50:00,232.9,232.95,232.9,232.91,171100000.0
2007-04-02 17:51:00,232.9,232.9,232.805,232.81,624899997.0
2007-04-02 17:52:00,232.8,232.83,232.78,232.8,446900001.0
2007-04-02 17:53:00,232.78,232.8,232.78,232.8,166000000.0
2007-04-02 17:54:00,232.8,232.84,232.8,232.84,129200000.0
2007-04-02 17:55:00,232.84,232.86,232.83,232.83,258200000.0
2007-04-02 17:56:00,232.82,232.85,232.81,232.82,298100000.0
2007-04-02 17:57:00,232.83,232.87,232.8,232.87,446899999.0
2007-04-02 17:58:00,232.86,232.88,232.85,232.87,408400002.0
2007-04-02 17:59:00,232.87,232.875,232.84,232.84,454700003.0
2007-04-02 18:00:00,232.87,232.93,232.85,232.88,816800000.0
2007-04-02 18:01:00,232.875,232.89,232.85,232.89,454100000.0
2007-04-02 18:02:00,232.88,232.88,232.855,232.875,237999999.0
2007-04-02 18:03:00,232.88,232.88,232.86,232.865,97500000.0
2007-04-02 18:04:00,232.86,232.93,232.86,232.93,457299998.0
2007-04-02 18:05:00,232.94,232.96,232.92,232.93,91499999.0
2007-04-02 18:06:00,232.95,232.95,232.89,232.89,131700001.0
2007-04-02 18:07:00,232.89,232.89,232.87,232.87,198200000.0
2007-04-02 18:08:00,232.87,232.9,232.87,232.9,33600000.0
2007-04-02 18:09:00,232.89,232.91,232.84,232.84,441800004.0
2007-04-02 18:10:00,232.86,232.86,232.825,232.86,283600002.0
2007-04-02 18:11:00,232.86,232.87,232.85,232.87,283100000.0
2007-04-02 18:12:00,232.87,232.87,232.85,232.85,84400000.0
2007-04-02 18:13:00,232.85,232.87,232.85,232.85,60500000.0
2007-04-02 18:14:00,232.87,232.88,232.86,232.87,111899999.0
2007-04-02 18:15:00,232.88,232.94,232.85,232.94,350899998.0
2007-04-02 18:16:00,232.93,232.95,232.91,232.91,134000000.0
2007-04-02 18:17:00,232.92,232.92,232.88,232.9,122100000.0
2007-04-02 18:18:00,232.89,232.9,232.87,232.87,156900001.0
2007-04-02 18:19:00,232.88,232.88,232.87,232.87,27600000.0
2007-04-02 18:20:00,232.86,232.88,232.84,232.87,485300001.0
2007-04-02 18:21:00,232.86,232.87,232.85,232.87,326699999.0
2007-04-02 18:22:00,232.87,232.89,232.85,232.89,156200002.0
2007-04-02 18:23:00,232.87,232.95,232.87,232.95,211799999.0
2007-04-02 18:24:00,232.95,232.96,232.92,232.92,51600000.0
2007-04-02 18:25:00,232.92,232.93,232.91,232.91,54800000.0
2007-04-02 18:26:00,232.9,232.94,232.88,232.93,527299997.0
2007-04-02 18:27:00,232.95,232.96,232.89,232.89,202700000.0
2007-04-02 18:28:00,232.89,232.91,232.89,232.91,61600000.0
2007-04-02 18:29:00,232.92,232.92,232.89,232.89,32300000.0
2007-04-02 18:30:00,232.88,232.89,232.88,232.88,88300000.0
2007-04-02 18:31:00,232.89,232.9,232.87,232.88,36600000.0
2007-04-02 18:32:00,232.87,232.89,232.86,232.89,65500000.0
2007-04-02 18:33:00,232.9,232.91,232.9,232.91,17200000.0
2007-04-02 18:34:00,232.91,232.93,232.91,232.93,99300000.0
2007-04-02 18:35:00,232.93,232.93,232.9,232.9,56600000.0
2007-04-02 18:36:00,232.91,232.92,232.91,232.92,172199999.0
2007-04-02 18:37:00,232.92,232.94,232.92,232.92,92700000.0
2007-04-02 18:38:00,232.95,232.95,232.93,232.95,48600000.0
2007-04-02 18:39:00,232.95,232.95,232.94,232.95,40000000.0
2007-04-02 18:40:00,232.94,232.94,232.91,232.92,129799999.0
2007-04-02 18:41:00,232.9,232.9,232.9,232.9,15600000.0
2007-04-02 18:42:00,232.91,232.91,232.9,232.9,14300000.0
2007-04-02 18:43:00,232.9,232.96,232.9,232.95,179400000.0
2007-04-02 18:44:00,232.96,233.01,232.96,233.0,303900000.0
2007-04-02 18:45:00,233.0,233.0,232.99,232.99,98200000.0
2007-04-02 18:46:00,233.0,233.02,232.98,233.0,133100000.0
2007-04-02 18:47:00,233.02,233.02,232.99,232.99,186699999.0
2007-04-02 18:48:00,233.0,233.0,232.99,233.0,72100000.0
2007-04-02 18:49:00,233.0,233.0,232.96,232.97,103200000.0
2007-04-02 18:50:00,232.98,232.98,232.94,232.945,260799997.0
2007-04-02 18:51:00,232.96,232.97,232.885,232.9,241499999.0
2007-04-02 18:52:00,232.91,232.97,232.91,232.97,256900000.0
2007-04-02 18:53:00,232.97,232.97,232.97,232.97,52400000.0
2007-04-02 18:54:00,232.98,232.99,232.95,232.97,256400000.0
2007-04-02 18:55:00,232.96,232.97,232.91,232.91,292700000.0
2007-04-02 18:56:00,232.91,232.94,232.875,232.93,358200000.0
2007-04-02 18:57:00,232.93,232.94,232.88,232.9,422899999.0
2007-04-02 18:58:00,232.89,232.89,232.82,232.88,441099999.0
2007-04-02 18:59:00,232.88,232.95,232.88,232.94,389300001.0
2007-04-02 19:00:00,232.95,232.98,232.94,232.98,63000000.0
2007-04-02 19:01:00,232.98,232.98,232.98,232.98,14000000.0
2007-04-02 19:02:00,232.98,233.0,232.96,232.98,103200000.0
2007-04-02 19:03:00,232.99,233.03,232.99,233.01,181500000.0
2007-04-02 19:04:00,233.01,233.06,233.01,233.06,227900000.0
2007-04-02 19:05:00,233.05,233.05,233.01,233.01,168800000.0
2007-04-02 19:06:00,233.01,233.04,233.01,233.04,154800000.0
2007-04-02 19:07:00,233.06,233.06,233.0,233.01,319899998.0
2007-04-02 19:08:00,233.01,233.02,232.98,232.98,293700003.0
2007-04-02 19:09:00,232.98,233.03,232.965,233.03,326100003.0
2007-04-02 19:10:00,233.02,233.02,232.95,232.965,439600000.0
2007-04-02 19:11:00,232.97,232.97,232.93,232.96,735400001.0
2007-04-02 19:12:00,232.96,233.01,232.96,232.995,366900000.0
2007-04-02 19:13:00,233.01,233.01,232.985,232.985,52800000.0
2007-04-02 19:14:00,232.99,232.99,232.94,232.94,239499999.0
2007-04-02 19:15:00,232.95,232.97,232.95,232.95,223500001.0
2007-04-02 19:16:00,232.95,232.96,232.95,232.95,193600000.0
2007-04-02 19:17:00,232.95,232.95,232.92,232.93,207899997.0
2007-04-02 19:18:00,232.92,232.93,232.92,232.92,75000000.0
2007-04-02 19:19:00,232.92,232.93,232.91,232.92,165800000.0
2007-04-02 19:20:00,232.92,232.93,232.91,232.91,74400000.0
2007-04-02 19:21:00,232.91,232.93,232.905,232.905,109800000.0
2007-04-02 19:22:00,232.92,232.92,232.88,232.88,101800000.0
2007-04-02 19:23:00,232.88,232.88,232.865,232.87,219099998.0
2007-04-02 19:24:00,232.87,232.87,232.84,232.84,217900001.0
2007-04-02 19:25:00,232.85,232.88,232.85,232.87,410499999.0
2007-04-02 19:26:00,232.88,232.9,232.87,232.89,341100002.0
2007-04-02 19:27:00,232.89,232.93,232.88,232.92,286400002.0
2007-04-02 19:28:00,232.93,232.93,232.88,232.88,137200000.0
2007-04-02 19:29:00,232.88,232.89,232.84,232.84,297600000.0
2007-04-02 19:30:00,232.84,232.85,232.79,232.79,518900008.0
2007-04-02 19:31:00,232.79,232.79,232.75,232.77,128800002.0
2007-04-02 19:32:00,232.78,232.82,232.78,232.81,82000000.0
2007-04-02 19:33:00,232.82,232.86,232.82,232.84,125500000.0
2007-04-02 19:34:00,232.83,232.83,232.82,232.82,132200000.0
2007-04-02 19:35:00,232.83,232.84,232.8,232.82,226500000.0
2007-04-02 19:36:00,232.82,232.86,232.78,232.8,226400000.0
2007-04-02 19:37:00,232.8,232.83,232.8,232.81,70400000.0
2007-04-02 19:38:00,232.79,232.83,232.77,232.83,239900000.0
2007-04-02 19:39:00,232.83,232.83,232.82,232.82,26400000.0
2007-04-02 19:40:00,232.82,232.82,232.78,232.78,160200000.0
2007-04-02 19:41:00,232.78,232.8,232.77,232.8,119300001.0
2007-04-02 19:42:00,232.785,232.83,232.78,232.785,91600000.0
2007-04-02 19:43:00,232.785,232.8,232.78,232.78,128799998.0
2007-04-02 19:44:00,232.78,232.8,232.78,232.78,35000000.0
2007-04-02 19:45:00,232.78,232.82,232.77,232.82,44300000.0
2007-04-02 19:46:00,232.815,232.82,232.795,232.805,34000000.0
2007-04-02 19:47:00,232.815,232.83,232.8,232.8,49000000.0
2007-04-02 19:48:00,232.8,232.81,232.8,232.81,5000000.0
2007-04-02 19:49:00,232.82,232.82,232.81,232.81,8600000.0
2007-04-02 19:50:00,232.81,232.83,232.805,232.815,77800000.0
2007-04-02 19:51:00,232.82,232.82,232.8,232.8,45100000.0
2007-04-02 19:52:00,232.82,232.835,232.79,232.79,84810495.0
2007-04-02 19:53:00,232.8,232.81,232.78,232.79,304647276.0
2007-04-02 19:54:00,232.81,232.82,232.8,232.81,160599999.0
2007-04-02 19:55:00,232.81,232.84,232.81,232.84,206000002.0
2007-04-02 19:56:00,232.84,232.85,232.83,232.85,262200001.0
2007-04-02 19:57:00,232.86,232.86,232.84,232.85,452899999.0
2007-04-02 19:58:00,232.85,232.865,232.85,232.865,47100001.0
2007-04-02 19:59:00,232.855,232.86,232.83,232.83,81600000.0
2007-04-02 20:00:00,232.83,232.855,232.83,232.845,126400000.0
2007-04-02 20:01:00,232.845,232.85,232.825,232.845,225200001.0
2007-04-02 20:02:00,232.84,232.855,232.805,232.805,56400000.0
2007-04-02 20:03:00,232.795,232.795,232.745,232.79,333400001.0
2007-04-02 20:04:00,232.82,232.83,232.78,232.81,306999999.0
2007-04-02 20:05:00,232.82,232.83,232.805,232.83,75600000.0
2007-04-02 20:06:00,232.815,232.83,232.815,232.82,80800001.0
2007-04-02 20:07:00,232.825,232.835,232.82,232.835,149099999.0
2007-04-02 20:08:00,232.83,232.84,232.81,232.835,354499999.0
2007-04-02 20:09:00,232.835,232.86,232.79,232.81,972700008.0
2007-04-02 20:10:00,232.79,232.865,232.78,232.86,287900000.0
2007-04-02 20:11:00,232.855,232.86,232.83,232.85,280099998.0
2007-04-02 20:12:00,232.85,232.87,232.85,232.86,157000001.0
2007-04-02 20:13:00,232.85,232.85,232.805,232.85,250300000.0
2007-04-02 20:14:00,232.85,232.88,232.825,232.865,584800000.0
2007-04-02 20:15:00,232.86,232.875,232.84,232.865,586599996.0
2007-04-02 20:16:00,232.88,232.94,232.865,232.91,851499998.0
2007-04-02 20:17:00,232.92,232.94,232.89,232.93,417999997.0
2007-04-02 20:18:00,232.93,232.97,232.93,232.95,59200000.0
2007-04-02 20:19:00,232.94,232.98,232.94,232.98,118100001.0
2007-04-02 20:20:00,232.97,233.01,232.97,233.01,142400000.0
2007-04-02 20:21:00,233.01,233.02,232.98,233.02,196599998.0
2007-04-02 20:22:00,233.02,233.03,232.97,233.0,204399999.0
2007-04-02 20:23:00,233.0,233.02,233.0,233.02,256299998.0
2007-04-02 20:24:00,233.05,233.07,233.03,233.03,166800000.0
2007-04-02 20:25:00,233.02,233.085,233.01,233.03,523100000.0
2007-04-02 20:26:00,233.025,233.05,233.025,233.03,25100000.0
2007-04-02 20:27:00,233.02,233.02,232.96,232.96,200199999.0
2007-04-02 20:28:00,232.96,232.96,232.91,232.94,280299998.0
2007-04-02 20:29:00,232.94,232.985,232.94,232.985,63600000.0
2007-04-02 20:30:00,232.975,232.975,232.94,232.96,544600003.0
2007-04-02 20:31:00,232.96,232.99,232.96,232.98,76800000.0
2007-04-02 20:32:00,232.99,233.0,232.96,232.97,150400000.0
2007-04-02 20:33:00,232.98,233.0,232.97,232.97,266499998.0
2007-04-02 20:34:00,232.98,232.99,232.98,232.99,24299999.0
2007-04-02 20:35:00,232.99,232.99,232.97,232.98,55200000.0
2007-04-02 20:36:00,232.98,232.98,232.97,232.97,80800001.0
2007-04-02 20:37:00,232.97,232.97,232.97,232.97,8000000.0
2007-04-02 20:38:00,232.97,232.97,232.97,232.97,52000000.0
2007-04-02 20:39:00,232.96,232.97,232.94,232.97,200800000.0
2007-04-02 20:40:00,232.97,232.97,232.95,232.96,157600000.0
2007-04-02 20:41:00,232.96,232.97,232.96,232.97,41500000.0
2007-04-02 20:42:00,232.97,233.03,232.97,233.01,122999999.0
2007-04-02 20:43:00,233.03,233.03,232.99,232.99,224699999.0
2007-04-02 20:44:00,232.98,233.01,232.97,233.0,439799994.0
2007-04-02 20:45:00,233.01,233.02,233.0,233.0,149200002.0
2007-04-02 20:46:00,233.0,233.03,233.0,233.01,156200000.0
2007-04-02 20:47:00,233.01,233.01,232.99,233.0,166300002.0
2007-04-02 20:48:00,232.995,232.995,232.95,232.95,193200000.0
2007-04-02 20:49:00,232.96,232.98,232.96,232.96,199299998.0
2007-04-02 20:50:00,232.95,232.98,232.935,232.97,474300003.0
2007-04-02 20:51:00,232.98,232.98,232.96,232.98,118100000.0
2007-04-02 20:52:00,232.98,233.01,232.98,233.01,116899998.0
2007-04-02 20:53:00,233.02,233.04,233.0,233.04,127500000.0
2007-04-02 20:54:00,233.04,233.04,233.0,233.005,174200000.0
2007-04-02 20:55:00,232.99,233.02,232.99,233.0,222600002.0
2007-04-02 20:56:00,233.01,233.01,232.99,233.01,122000000.0
2007-04-02 20:57:00,233.01,233.01,233.01,233.01,19200000.0
2007-04-02 20:58:00,233.0,233.0,233.0,233.0,89600000.0
2007-04-02 20:59:00,233.0,233.01,233.0,233.01,233600000.0
2007-04-02 21:00:00,233.01,233.02,232.98,233.01,254400000.0
2007-04-02 21:01:00,233.02,233.02,233.01,233.02,284800002.0
2007-04-02 21:02:00,233.01,233.04,233.01,233.04,59000001.0
2007-04-02 21:03:00,233.04,233.04,232.99,233.02,140200001.0
2007-04-02 21:04:00,233.02,233.02,232.95,232.97,202500001.0
2007-04-02 21:05:00,232.97,232.98,232.96,232.97,121700000.0
2007-04-02 21:06:00,232.97,232.98,232.96,232.98,166400001.0
2007-04-02 21:07:00,232.99,233.0,232.98,233.0,181299998.0
2007-04-02 21:08:00,233.0,233.02,232.98,232.98,396299999.0
2007-04-02 21:09:00,233.0,233.01,232.97,232.99,440700001.0
2007-04-02 21:10:00,232.99,233.01,232.985,232.99,295999999.0
2007-04-02 21:11:00,233.0,233.02,233.0,233.02,39500000.0
2007-04-02 21:12:00,233.02,233.08,233.02,233.05,358499995.0
2007-04-02 21:13:00,233.05,233.07,233.03,233.05,355000001.0
2007-04-02 21:14:00,233.05,233.05,233.03,233.05,184800000.0
2007-04-02 21:15:00,233.05,233.05,233.02,233.04,157999998.0
2007-04-02 21:16:00,233.03,233.04,233.01,233.02,133600000.0
2007-04-02 21:17:00,233.02,233.02,232.99,233.0,37100000.0
2007-04-02 21:18:00,233.01,233.01,232.99,232.99,28500000.0
2007-04-02 21:19:00,232.99,232.99,232.96,232.96,111899999.0
2007-04-02 21:20:00,232.96,232.96,232.925,232.925,202999997.0
2007-04-02 21:21:00,232.925,232.97,232.925,232.97,352600000.0
2007-04-02 21:22:00,232.97,232.97,232.96,232.96,21300000.0
2007-04-02 21:23:00,232.97,232.97,232.96,232.97,32400000.0
2007-04-02 21:24:00,232.97,232.97,232.96,232.97,58200000.0
2007-04-02 21:25:00,232.97,232.97,232.96,232.97,5600000.0
2007-04-02 21:26:00,232.96,232.96,232.96,232.96,2400000.0
2007-04-02 21:27:00,232.96,232.97,232.96,232.97,12800000.0
2007-04-02 21:28:00,232.96,232.97,232.95,232.96,97000000.0
2007-04-02 21:29:00,232.97,232.97,232.97,232.97,14200000.0
2007-04-02 21:30:00,232.97,232.98,232.97,232.98,70700000.0
2007-04-02 21:31:00,232.98,232.98,232.97,232.98,83300000.0
2007-04-02 21:32:00,232.97,232.99,232.97,232.98,56700000.0
2007-04-02 21:33:00,232.99,232.99,232.96,232.97,79599999.0
2007-04-02 21:34:00,232.97,232.97,232.965,232.965,15600000.0
2007-04-02 21:35:00,232.97,232.97,232.95,232.95,58700000.0
2007-04-02 21:36:00,232.95,232.95,232.92,232.92,162000000.0
2007-04-02 21:37:00,232.91,232.92,232.91,232.92,8700000.0
2007-04-02 21:38:00,232.92,232.92,232.88,232.88,38400000.0
2007-04-02 21:39:00,232.88,232.89,232.88,232.89,37000000.0
2007-04-02 21:40:00,232.89,232.91,232.88,232.91,56400000.0
2007-04-02 21:41:00,232.91,232.92,232.89,232.92,86800000.0
2007-04-02 21:42:00,232.92,232.93,232.92,232.93,51300000.0
2007-04-02 21:43:00,232.93,232.98,232.92,232.96,121300000.0
2007-04-02 21:44:00,232.96,233.04,232.96,233.03,237599999.0
2007-04-02 21:45:00,233.03,233.06,233.03,233.05,466500000.0
2007-04-02 21:46:00,233.045,233.05,233.02,233.03,181900003.0
2007-04-02 21:47:00,233.05,233.05,233.02,233.02,108600001.0
2007-04-02 21:48:00,233.04,233.04,233.02,233.04,118800001.0
2007-04-02 21:49:00,233.03,233.03,233.01,233.02,150000000.0
2007-04-02 21:50:00,233.03,233.03,233.0,233.0,109600000.0
2007-04-02 21:51:00,233.0,233.01,233.0,233.01,8400000.0
2007-04-02 21:52:00,233.0,233.0,232.98,232.99,77200000.0
2007-04-02 21:53:00,232.98,232.99,232.96,232.96,292900001.0
2007-04-02 21:54:00,232.96,232.98,232.96,232.98,257000000.0
2007-04-02 21:55:00,232.98,232.98,232.94,232.94,232999998.0
2007-04-02 21:56:00,232.95,232.96,232.94,232.95,161199999.0
2007-04-02 21:57:00,232.95,232.96,232.95,232.95,52100000.0
2007-04-02 21:58:00,232.95,232.97,232.95,232.95,78499999.0
2007-04-02 21:59:00,232.955,233.05,232.955,233.04,189800000.0
2007-04-02 22:00:00,233.04,233.04,233.02,233.03,206699998.0
2007-04-02 22:01:00,233.025,233.04,233.02,233.03,74000000.0
2007-04-02 22:02:00,233.02,233.03,232.985,232.985,272000000.0
2007-04-02 22:03:00,232.99,232.99,232.99,232.99,7500000.0
2007-04-02 22:04:00,232.99,233.01,232.98,232.99,111300000.0
2007-04-02 22:05:00,232.99,232.99,232.97,232.98,104400000.0
2007-04-02 22:06:00,232.98,233.005,232.94,232.99,138300000.0
2007-04-02 22:07:00,232.985,233.0,232.98,232.98,106800000.0
2007-04-02 22:08:00,232.98,232.995,232.98,232.98,61800000.0
2007-04-02 22:09:00,232.98,233.005,232.965,232.965,203599998.0
2007-04-02 22:10:00,232.97,232.97,232.97,232.97,33200000.0
2007-04-02 22:11:00,232.97,233.0,232.97,233.0,172800000.0
2007-04-02 22:12:00,233.0,233.03,232.98,233.03,133600000.0
2007-04-02 22:13:00,233.04,233.05,233.02,233.03,61000000.0
2007-04-02 22:14:00,233.025,233.025,232.99,232.99,89600001.0
2007-04-02 22:15:00,233.0,233.0,232.98,233.0,175300004.0
2007-04-02 22:16:00,233.0,233.0,232.96,232.98,225900000.0
2007-04-02 22:17:00,232.98,233.02,232.97,233.005,109400000.0
2007-04-02 22:18:00,233.005,233.005,232.99,233.0,32600000.0
2007-04-02 22:19:00,233.005,233.03,233.005,233.02,50000000.0
2007-04-02 22:20:00,233.03,233.03,233.02,233.02,36000000.0
2007-04-02 22:21:00,233.02,233.025,233.0,233.005,164400000.0
2007-04-02 22:22:00,233.0,233.02,232.995,233.005,88500000.0
2007-04-02 22:23:00,233.0,233.0,233.0,233.0,19200000.0
2007-04-02 22:24:00,233.0,233.0,232.96,232.96,157600000.0
2007-04-02 22:25:00,232.98,232.98,232.96,232.96,267200000.0
2007-04-02 22:26:00,232.97,233.0,232.955,232.97,60000000.0
2007-04-02 22:27:00,232.97,232.97,232.97,232.97,85200000.0
2007-04-02 22:28:00,232.97,232.97,232.97,232.97,45200000.0
2007-04-02 22:29:00,232.97,232.98,232.95,232.98,55200000.0
2007-04-02 22:30:00,232.98,232.99,232.98,232.99,18800000.0
2007-04-02 22:31:00,233.0,233.03,233.0,233.02,100000000.0
2007-04-02 22:32:00,233.02,233.02,233.01,233.01,19200000.0
2007-04-02 22:33:00,233.01,233.01,232.99,232.99,30000000.0
2007-04-02 22:34:00,232.99,232.99,232.99,232.99,64400000.0
2007-04-02 22:35:00,232.99,233.02,232.99,233.01,48400000.0
2007-04-02 22:36:00,233.005,233.04,232.98,233.04,100100000.0
2007-04-02 22:37:00,233.03,233.04,233.01,233.01,49300000.0
2007-04-02 22:38:00,233.01,233.01,233.01,233.01,63600000.0
2007-04-02 22:39:00,233.0,233.01,232.994,232.999,37100000.0
2007-04-02 22:40:00,233.01,233.01,233.01,233.01,33200000.0
2007-04-02 22:41:00,233.0,233.0,232.99,232.99,20300000.0
2007-04-02 22:42:00,232.99,232.99,232.99,232.99,15500000.0
2007-04-02 22:43:00,232.99,233.0,232.97,233.0,57100000.0
2007-04-02 22:44:00,233.0,233.01,233.0,233.01,17200000.0
2007-04-02 22:45:00,233.02,233.02,233.02,233.02,4400000.0
2007-04-02 22:46:00,233.015,233.02,233.0,233.0,140600000.0
2007-04-02 22:47:00,233.0,233.02,233.0,233.02,10800000.0
2007-04-02 22:48:00,233.02,233.02,233.015,233.015,11200000.0
2007-04-02 22:49:00,233.04,233.09,233.04,233.08,42600000.0
2007-04-02 22:50:00,233.08,233.08,233.035,233.05,133500000.0
2007-04-02 22:51:00,233.05,233.05,233.05,233.05,69100000.0
2007-04-02 22:52:00,233.06,233.07,233.05,233.05,51000000.0
2007-04-02 22:53:00,233.05,233.06,233.02,233.035,84700000.0
2007-04-02 22:54:00,233.04,233.06,233.03,233.04,100000000.0
2007-04-02 22:55:00,233.003,233.019,232.995,233.019,72700000.0
2007-04-02 22:56:00,233.055,233.06,233.055,233.06,5200000.0
2007-04-02 22:57:00,233.02,233.031,233.002,233.002,42000000.0
2007-04-02 22:58:00,233.06,233.06,233.06,233.06,5200000.0
2007-04-02 22:59:00,233.07,233.08,233.06,233.07,35400000.0
2007-04-02 23:00:00,233.04,233.08,233.04,233.08,21800000.0
2007-04-02 23:01:00,233.07,233.08,233.05,233.05,105900000.0
2007-04-02 23:02:00,233.05,233.05,233.05,233.05,2400000.0
2007-04-02 23:03:00,233.05,233.08,233.04,233.08,62100000.0
2007-04-02 23:04:00,233.08,233.09,233.08,233.09,6400000.0
2007-04-02 23:05:00,233.09,233.11,233.07,233.11,213499998.0
2007-04-02 23:06:00,233.09,233.09,233.08,233.08,76199999.0
2007-04-02 23:07:00,233.08,233.08,233.06,233.06,40600000.0
2007-04-02 23:08:00,233.06,233.06,233.03,233.05,99700000.0
2007-04-02 23:09:00,233.07,233.07,233.04,233.04,32800000.0
2007-04-02 23:10:00,233.04,233.05,233.04,233.04,56700000.0
2007-04-02 23:11:00,233.04,233.05,233.03,233.03,58400000.0
2007-04-02 23:12:00,233.04,233.04,233.04,233.04,1300000.0
2007-04-02 23:13:00,233.045,233.045,233.04,233.04,7200000.0
2007-04-02 23:14:00,233.05,233.05,233.05,233.05,4800000.0
2007-04-02 23:15:00,233.024,233.024,233.005,233.023,107300000.0
2007-04-02 23:16:00,233.05,233.06,233.05,233.06,24800000.0
2007-04-02 23:17:00,233.06,233.06,233.05,233.05,29600000.0
2007-04-02 23:18:00,233.05,233.055,233.0,233.0,72000000.0
2007-04-02 23:19:00,232.995,233.05,232.995,233.03,84600000.0
2007-04-02 23:20:00,233.02,233.055,233.02,233.02,147200000.0
2007-04-02 23:21:00,233.03,233.06,233.03,233.06,12000000.0
2007-04-02 23:22:00,233.055,233.055,233.045,233.055,7200000.0
2007-04-02 23:23:00,233.06,233.06,233.05,233.06,37600000.0
2007-04-02 23:24:00,233.05,233.06,233.045,233.045,43900000.0
2007-04-02 23:25:00,233.055,233.07,233.055,233.06,21300000.0
2007-04-02 23:26:00,233.055,233.07,233.05,233.05,47400001.0
2007-04-02 23:27:00,233.045,233.045,233.035,233.035,4800000.0
2007-04-02 23:28:00,233.03,233.035,233.02,233.03,85000000.0
2007-04-02 23:29:00,233.03,233.04,233.01,233.04,45500000.0
2007-04-02 23:30:00,233.03,233.05,233.03,233.05,28800000.0
2007-04-02 23:31:00,233.05,233.05,233.015,233.04,77700000.0
2007-04-02 23:32:00,233.04,233.04,233.0,233.02,44000000.0
2007-04-02 23:33:00,233.0,233.03,233.0,233.02,32000000.0
2007-04-02 23:34:00,233.01,233.02,233.0,233.0,42200000.0
2007-04-02 23:35:00,232.967,232.978,232.964,232.972,104599998.0
2007-04-02 23:36:00,233.0,233.01,232.97,232.98,81200000.0
2007-04-02 23:37:00,232.97,232.985,232.97,232.985,28800000.0
2007-04-02 23:38:00,232.985,232.985,232.98,232.98,13500000.0
2007-04-02 23:39:00,232.98,232.99,232.98,232.99,27200000.0
2007-04-02 23:40:00,232.963,232.977,232.961,232.964,117900000.0
2007-04-02 23:41:00,232.99,233.0,232.98,232.98,42800000.0
2007-04-02 23:42:00,232.925,232.956,232.916,232.928,119500000.0
2007-04-02 23:43:00,232.975,233.0,232.97,233.0,40200000.0
2007-04-02 23:44:00,232.98,233.0,232.96,232.99,73800000.0
2007-04-02 23:45:00,232.99,232.995,232.99,232.99,25400000.0
2007-04-02 23:46:00,232.98,232.98,232.975,232.975,39200000.0
2007-04-02 23:47:00,232.97,233.0,232.97,233.0,86000002.0
2007-04-02 23:48:00,233.04,233.04,233.04,233.04,8000000.0
2007-04-02 23:49:00,233.04,233.04,233.04,233.04,14400000.0
2007-04-02 23:50:00,233.04,233.04,233.04,233.04,50800000.0
2007-04-02 23:51:00,233.04,233.04,233.04,233.04,68800000.0
2007-04-02 23:52:00,233.03,233.04,233.0,233.04,66700000.0
2007-04-02 23:53:00,233.04,233.04,233.04,233.04,11600000.0
2007-04-02 23:54:00,233.06,233.06,233.06,233.06,20400000.0
2007-04-02 23:55:00,233.06,233.06,233.06,233.06,18400000.0
2007-04-02 23:56:00,233.037,233.047,233.025,233.035,74800000.0
2007-04-02 23:57:00,233.06,233.06,233.06,233.06,34400000.0
2007-04-02 23:58:00,233.06,233.06,233.06,233.06,16000000.0
2007-04-02 23:59:00,233.06,233.06,233.06,233.06,18400000.0
2007-04-03 00:00:00,233.05,233.06,233.04,233.045,90100000.0
2007-04-03 00:01:00,233.07,233.095,233.07,233.09,60800000.0
2007-04-03 00:02:00,233.09,233.095,233.035,233.055,127000000.0
2007-04-03 00:03:00,233.05,233.05,233.03,233.03,39200000.0
2007-04-03 00:04:00,233.035,233.08,233.035,233.06,56800000.0
2007-04-03 00:05:00,233.07,233.105,233.06,233.1,81700000.0
2007-04-03 00:06:00,233.09,233.09,233.04,233.04,126800000.0
2007-04-03 00:07:00,233.05,233.05,233.02,233.02,68000000.0
2007-04-03 00:08:00,233.02,233.035,233.0,233.02,121900000.0
2007-04-03 00:09:00,233.03,233.045,233.02,233.035,42000000.0
2007-04-03 00:10:00,233.04,233.06,233.0,233.0,53800000.0
2007-04-03 00:11:00,233.01,233.03,232.985,232.985,42000000.0
2007-04-03 00:12:00,232.99,232.99,232.99,232.99,2400000.0
2007-04-03 00:13:00,233.0,233.02,232.94,232.98,91900000.0
2007-04-03 00:14:00,232.96,232.96,232.86,232.88,141200000.0
2007-04-03 00:15:00,232.87,232.885,232.87,232.885,20800000.0
2007-04-03 00:16:00,232.895,232.905,232.895,232.905,9600000.0
2007-04-03 00:17:00,232.9,232.9,232.855,232.885,33600000.0
2007-04-03 00:18:00,232.9,232.91,232.9,232.91,32400000.0
2007-04-03 00:19:00,232.91,232.91,232.91,232.91,16400000.0
2007-04-03 00:20:00,232.91,232.94,232.89,232.94,64800000.0
2007-04-03 00:21:00,232.92,232.945,232.91,232.94,124000000.0
2007-04-03 00:22:00,232.94,232.96,232.94,232.96,39000000.0
2007-04-03 00:23:00,232.96,232.965,232.96,232.965,19200000.0
2007-04-03 00:24:00,232.96,232.96,232.96,232.96,14200000.0
2007-04-03 00:25:00,232.946,232.946,232.902,232.939,77400000.0
2007-04-03 00:26:00,232.96,232.96,232.955,232.955,15900000.0
2007-04-03 00:27:00,232.955,232.955,232.95,232.95,8000000.0
2007-04-03 00:28:00,232.95,232.955,232.95,232.95,12000000.0
2007-04-03 00:29:00,232.955,232.965,232.95,232.95,13200000.0
2007-04-03 00:30:00,232.955,232.955,232.938,232.938,136499999.0
2007-04-03 00:31:00,232.945,232.945,232.93,232.945,22000000.0
2007-04-03 00:32:00,232.935,232.935,232.93,232.93,8000000.0
2007-04-03 00:33:00,232.935,232.935,232.93,232.93,36800000.0
2007-04-03 00:34:00,232.93,232.93,232.915,232.925,72300000.0
2007-04-03 00:35:00,232.93,232.93,232.91,232.91,81900000.0
2007-04-03 00:36:00,232.92,232.92,232.905,232.905,45800000.0
2007-04-03 00:37:00,232.92,232.92,232.88,232.88,29600000.0
2007-04-03 00:38:00,232.89,232.9,232.88,232.89,69900000.0
2007-04-03 00:39:00,232.89,232.92,232.88,232.91,96100000.0
2007-04-03 00:40:00,232.91,232.91,232.87,232.89,26400000.0
2007-04-03 00:41:00,232.887,232.887,232.873,232.873,13600000.0
2007-04-03 00:42:00,232.83,232.86,232.83,232.86,9200000.0
2007-04-03 00:43:00,232.89,232.89,232.89,232.89,9600000.0
2007-04-03 00:44:00,232.9,232.9,232.9,232.9,8400000.0
2007-04-03 00:45:00,232.89,232.89,232.89,232.89,14400000.0
2007-04-03 00:46:00,232.88,232.89,232.88,232.89,8400000.0
2007-04-03 00:47:00,232.87,232.87,232.87,232.87,21600000.0
2007-04-03 00:48:00,232.823,232.855,232.816,232.855,127400000.0
2007-04-03 00:49:00,232.865,232.88,232.824,232.824,168200000.0
2007-04-03 00:50:00,232.88,232.88,232.87,232.87,32800000.0
2007-04-03 00:51:00,232.89,232.89,232.84,232.84,107500000.0
2007-04-03 00:52:00,232.85,232.9,232.85,232.88,100000000.0
2007-04-03 00:53:00,232.88,232.88,232.88,232.88,35700000.0
2007-04-03 00:54:00,232.88,232.93,232.88,232.93,88100000.0
2007-04-03 00:55:00,232.904,232.907,232.892,232.9,338699997.0
2007-04-03 00:56:00,232.93,232.94,232.93,232.94,53600000.0
2007-04-03 00:57:00,232.96,232.96,232.93,232.94,43600000.0
2007-04-03 00:58:00,232.93,232.93,232.93,232.93,43600000.0
2007-04-03 00:59:00,232.93,232.93,232.93,232.93,16000000.0
2007-04-03 01:00:00,232.92,232.92,232.87,232.87,101000000.0
2007-04-03 01:01:00,232.875,232.88,232.86,232.86,75700000.0
2007-04-03 01:02:00,232.87,232.88,232.87,232.87,20800000.0
2007-04-03 01:03:00,232.86,232.86,232.86,232.86,14400000.0
2007-04-03 01:04:00,232.86,232.89,232.86,232.875,72800000.0
2007-04-03 01:05:00,232.87,232.89,232.865,232.89,41600000.0
2007-04-03 01:06:00,232.88,232.88,232.87,232.87,40800000.0
2007-04-03 01:07:00,232.89,232.89,232.87,232.87,40400000.0
2007-04-03 01:08:00,232.87,232.91,232.87,232.91,76500000.0
2007-04-03 01:09:00,232.92,232.94,232.92,232.94,83200000.0
2007-04-03 01:10:00,232.94,232.95,232.925,232.95,128800000.0
2007-04-03 01:11:00,232.95,232.95,232.95,232.95,21500000.0
2007-04-03 01:12:00,232.94,232.94,232.94,232.94,77200000.0
2007-04-03 01:13:00,232.935,232.97,232.93,232.95,140300001.0
2007-04-03 01:14:00,232.97,232.97,232.94,232.945,129200000.0
2007-04-03 01:15:00,232.945,232.96,232.94,232.95,74699999.0
2007-04-03 01:16:00,232.95,232.96,232.92,232.92,32800000.0
2007-04-03 01:17:00,232.93,232.96,232.93,232.96,35600000.0
2007-04-03 01:18:00,232.97,232.97,232.955,232.955,29600000.0
2007-04-03 01:19:00,232.96,233.01,232.945,232.99,224800000.0
2007-04-03 01:20:00,233.0,233.0,232.98,233.0,60800000.0
2007-04-03 01:21:00,233.0,233.02,232.98,232.98,88300000.0
2007-04-03 01:22:00,232.98,232.98,232.98,232.98,11500000.0
2007-04-03 01:23:00,232.98,232.99,232.98,232.99,34200000.0
2007-04-03 01:24:00,232.98,232.98,232.94,232.94,63200000.0
2007-04-03 01:25:00,232.94,232.98,232.94,232.98,24800000.0
2007-04-03 01:26:00,232.99,233.03,232.99,233.03,43200000.0
2007-04-03 01:27:00,233.025,233.025,233.0,233.01,60600000.0
2007-04-03 01:28:00,233.01,233.05,233.01,233.05,121100000.0
2007-04-03 01:29:00,233.03,233.04,233.01,233.03,141700000.0
2007-04-03 01:30:00,233.04,233.04,233.01,233.03,182599999.0
2007-04-03 01:31:00,233.02,233.065,233.01,233.065,81800000.0
2007-04-03 01:32:00,233.07,233.11,233.06,233.09,132800000.0
2007-04-03 01:33:00,233.07,233.11,233.07,233.09,111900000.0
2007-04-03 01:34:00,233.09,233.16,233.08,233.14,225699999.0
2007-04-03 01:35:00,233.15,233.22,233.14,233.17,351999999.0
2007-04-03 01:36:00,233.17,233.19,233.15,233.17,350600001.0
2007-04-03 01:37:00,233.17,233.18,233.14,233.18,167000002.0
2007-04-03 01:38:00,233.18,233.18,233.14,233.14,161900000.0
2007-04-03 01:39:00,233.14,233.14,233.14,233.14,8400000.0
2007-04-03 01:40:00,233.14,233.15,233.14,233.15,28000000.0
2007-04-03 01:41:00,233.15,233.18,233.15,233.15,82900000.0
2007-04-03 01:42:00,233.16,233.17,233.14,233.17,120500000.0
2007-04-03 01:43:00,233.165,233.165,233.13,233.13,29200000.0
2007-04-03 01:44:00,233.13,233.13,233.11,233.11,91100000.0
2007-04-03 01:45:00,233.12,233.14,233.12,233.13,7200000.0
2007-04-03 01:46:00,233.12,233.13,233.1,233.1,55800000.0
2007-04-03 01:47:00,233.11,233.11,233.1,233.1,40500000.0
2007-04-03 01:48:00,233.11,233.12,233.1,233.11,69300000.0
2007-04-03 01:49:00,233.11,233.13,233.1,233.12,63200000.0
2007-04-03 01:50:00,233.12,233.12,233.1,233.11,72200000.0
2007-04-03 01:51:00,233.1,233.13,233.1,233.12,148100000.0
2007-04-03 01:52:00,233.12,233.12,233.09,233.09,20400000.0
2007-04-03 01:53:00,233.08,233.1,233.08,233.1,58900000.0
2007-04-03 01:54:00,233.11,233.12,233.11,233.12,9200000.0
2007-04-03 01:55:00,233.11,233.13,233.1,233.13,59400000.0
2007-04-03 01:56:00,233.13,233.13,233.08,233.08,91600000.0
2007-04-03 01:57:00,233.08,233.08,233.07,233.08,38400000.0
2007-04-03 01:58:00,233.06,233.066,233.055,233.066,38000000.0
2007-04-03 01:59:00,233.08,233.08,233.07,233.07,18800000.0
2007-04-03 02:00:00,233.08,233.11,233.08,233.1,30400000.0
2007-04-03 02:01:00,233.09,233.11,233.09,233.1,38000000.0
2007-04-03 02:02:00,233.1,233.13,233.09,233.13,42300001.0
2007-04-03 02:03:00,233.14,233.15,233.13,233.15,56000000.0
2007-04-03 02:04:00,233.15,233.15,233.11,233.13,130600000.0
2007-04-03 02:05:00,233.12,233.18,233.12,233.18,98800000.0
2007-04-03 02:06:00,233.18,233.24,233.17,233.23,375799998.0
2007-04-03 02:07:00,233.24,233.24,233.21,233.22,275300001.0
2007-04-03 02:08:00,233.22,233.22,233.19,233.21,127300000.0
2007-04-03 02:09:00,233.2,233.22,233.175,233.2,265300000.0
2007-04-03 02:10:00,233.19,233.205,233.19,233.205,93200001.0
2007-04-03 02:11:00,233.21,233.21,233.205,233.205,41200000.0
2007-04-03 02:12:00,233.205,233.215,233.185,233.21,271899998.0
2007-04-03 02:13:00,233.22,233.26,233.22,233.235,601799998.0
2007-04-03 02:14:00,233.235,233.235,233.23,233.235,128900000.0
2007-04-03 02:15:00,233.24,233.245,233.215,233.245,232199999.0
2007-04-03 02:16:00,233.25,233.365,233.25,233.355,660400001.0
2007-04-03 02:17:00,233.35,233.35,233.305,233.325,735499999.0
2007-04-03 02:18:00,233.32,233.32,233.13,233.13,760599998.0
2007-04-03 02:19:00,233.135,233.15,233.04,233.06,783700000.0
2007-04-03 02:20:00,233.05,233.07,233.03,233.06,227100000.0
2007-04-03 02:21:00,233.06,233.09,233.05,233.05,280300000.0
2007-04-03 02:22:00,233.05,233.06,233.01,233.02,328699999.0
2007-04-03 02:23:00,233.02,233.02,233.0,233.02,124800000.0
2007-04-03 02:24:00,233.04,233.1,232.995,233.1,358999998.0
2007-04-03 02:25:00,233.1,233.1,233.03,233.05,400700001.0
2007-04-03 02:26:00,233.05,233.05,233.03,233.05,74100000.0
2007-04-03 02:27:00,233.05,233.1,233.02,233.08,197900000.0
2007-04-03 02:28:00,233.07,233.13,233.07,233.09,131700000.0
2007-04-03 02:29:00,233.09,233.1,233.08,233.09,93400000.0
2007-04-03 02:30:00,233.1,233.11,233.07,233.11,157500000.0
2007-04-03 02:31:00,233.12,233.15,233.04,233.07,436499999.0
2007-04-03 02:32:00,233.07,233.08,233.02,233.04,253999999.0
2007-04-03 02:33:00,233.04,233.05,233.0,233.005,417099999.0
2007-04-03 02:34:00,233.01,233.05,232.985,233.04,422299995.0
2007-04-03 02:35:00,233.025,233.04,233.01,233.015,126700000.0
2007-04-03 02:36:00,233.025,233.025,233.0,233.0,146200000.0
2007-04-03 02:37:00,233.02,233.04,233.0,233.03,247300000.0
2007-04-03 02:38:00,233.03,233.05,233.02,233.05,34300000.0
2007-04-03 02:39:00,233.05,233.06,233.03,233.05,170800000.0
2007-04-03 02:40:00,233.05,233.06,233.04,233.05,114300001.0
2007-04-03 02:41:00,233.06,233.11,233.06,233.11,202800000.0
2007-04-03 02:42:00,233.12,233.13,233.11,233.11,31900000.0
2007-04-03 02:43:00,233.11,233.11,233.07,233.08,69200000.0
2007-04-03 02:44:00,233.07,233.08,233.05,233.07,115000002.0
2007-04-03 02:45:00,233.033,233.054,233.0,233.008,154400000.0
2007-04-03 02:46:00,233.008,233.041,232.99,233.037,204100000.0
2007-04-03 02:47:00,233.08,233.1,233.06,233.08,145200000.0
2007-04-03 02:48:00,233.09,233.1,233.07,233.1,103200001.0
2007-04-03 02:49:00,233.11,233.12,233.08,233.09,222700002.0
2007-04-03 02:50:00,233.08,233.09,233.07,233.09,48400001.0
2007-04-03 02:51:00,233.08,233.1,233.08,233.1,64400000.0
2007-04-03 02:52:00,233.1,233.1,233.06,233.08,188199998.0
2007-04-03 02:53:00,233.075,233.08,232.93,232.93,392000001.0
2007-04-03 02:54:00,232.95,233.0,232.94,232.99,306300000.0
2007-04-03 02:55:00,233.01,233.02,232.95,232.95,275200001.0
2007-04-03 02:56:00,232.945,233.01,232.93,233.01,460000002.0
2007-04-03 02:57:00,233.01,233.01,232.97,232.99,223400000.0
2007-04-03 02:58:00,232.99,233.02,232.98,233.01,135700000.0
2007-04-03 02:59:00,233.01,233.02,232.97,233.0,290100000.0
2007-04-03 03:00:00,233.0,233.0,232.965,232.965,238900001.0
2007-04-03 03:01:00,232.945,232.96,232.925,232.94,527200002.0
2007-04-03 03:02:00,232.94,232.94,232.89,232.91,452900000.0
2007-04-03 03:03:00,232.91,232.95,232.91,232.95,114900000.0
2007-04-03 03:04:00,232.96,232.98,232.91,232.93,374899999.0
2007-04-03 03:05:00,232.94,233.01,232.92,232.965,484799995.0
2007-04-03 03:06:00,232.96,232.96,232.95,232.96,84900000.0
2007-04-03 03:07:00,232.96,232.96,232.96,232.96,45200000.0
2007-04-03 03:08:00,232.96,232.97,232.96,232.965,38700000.0
2007-04-03 03:09:00,232.98,233.0,232.98,233.0,187000000.0
2007-04-03 03:10:00,232.98,233.0,232.975,232.99,163400000.0
2007-04-03 03:11:00,232.99,232.99,232.99,232.99,142000000.0
2007-04-03 03:12:00,232.99,233.0,232.96,232.98,344500001.0
2007-04-03 03:13:00,233.01,233.03,232.99,233.01,127199995.0
2007-04-03 03:14:00,233.005,233.01,232.995,233.0,38100000.0
2007-04-03 03:15:00,233.01,233.01,232.99,232.99,27100000.0
2007-04-03 03:16:00,232.99,233.01,232.99,233.01,12800000.0
2007-04-03 03:17:00,233.01,233.01,233.01,233.01,12000000.0
2007-04-03 03:18:00,232.99,232.99,232.99,232.99,11600000.0
2007-04-03 03:19:00,232.99,232.99,232.97,232.98,60500000.0
2007-04-03 03:20:00,232.98,232.98,232.96,232.98,87000000.0
2007-04-03 03:21:00,232.99,232.99,232.99,232.99,4000000.0
2007-04-03 03:22:00,232.99,232.99,232.99,232.99,4000000.0
2007-04-03 03:23:00,232.963,232.978,232.95,232.965,95200000.0
2007-04-03 03:24:00,232.99,232.99,232.97,232.97,54500000.0
2007-04-03 03:25:00,232.98,232.98,232.96,232.97,211299999.0
2007-04-03 03:26:00,232.97,232.97,232.97,232.97,30599999.0
2007-04-03 03:27:00,232.99,232.99,232.97,232.97,22400000.0
2007-04-03 03:28:00,232.97,232.99,232.97,232.99,97399998.0
2007-04-03 03:29:00,232.99,233.0,232.97,233.0,173499996.0
2007-04-03 03:30:00,233.02,233.02,233.02,233.02,55699999.0
2007-04-03 03:31:00,233.04,233.06,233.01,233.04,267599999.0
2007-04-03 03:32:00,233.03,233.08,233.02,233.07,194499999.0
2007-04-03 03:33:00,233.07,233.1,233.04,233.07,312399999.0
2007-04-03 03:34:00,233.07,233.07,233.06,233.06,60600000.0
2007-04-03 03:35:00,233.05,233.05,233.05,233.05,40100000.0
2007-04-03 03:36:00,233.05,233.05,233.05,233.05,44400000.0
2007-04-03 03:37:00,233.06,233.06,233.04,233.06,155400001.0
2007-04-03 03:38:00,233.07,233.07,233.07,233.07,67500000.0
2007-04-03 03:39:00,233.07,233.07,233.06,233.07,191500000.0
2007-04-03 03:40:00,233.07,233.07,233.05,233.05,106700000.0
2007-04-03 03:41:00,233.05,233.05,232.99,233.01,124200000.0
2007-04-03 03:42:00,233.01,233.01,232.965,232.97,244100000.0
2007-04-03 03:43:00,232.97,232.97,232.945,232.945,184400000.0
2007-04-03 03:44:00,232.95,232.99,232.95,232.97,101099999.0
2007-04-03 03:45:00,232.97,232.99,232.95,232.99,38000000.0
2007-04-03 03:46:00,232.99,232.99,232.95,232.96,240299999.0
2007-04-03 03:47:00,232.99,232.99,232.99,232.99,8800000.0
2007-04-03 03:48:00,232.99,232.99,232.97,232.97,27100000.0
2007-04-03 03:49:00,232.99,233.03,232.98,233.0,119900000.0
2007-04-03 03:50:00,233.03,233.03,233.01,233.01,68000000.0
2007-04-03 03:51:00,233.03,233.03,233.01,233.03,17600000.0
2007-04-03 03:52:00,233.03,233.05,233.03,233.05,20400000.0
2007-04-03 03:53:00,233.04,233.05,233.03,233.04,24800000.0
2007-04-03 03:54:00,233.04,233.04,233.02,233.02,7200000.0
2007-04-03 03:55:00,233.03,233.05,233.03,233.05,9600000.0
2007-04-03 03:56:00,233.04,233.04,233.03,233.03,37600000.0
2007-04-03 03:57:00,233.03,233.04,233.03,233.04,16800000.0
2007-04-03 03:58:00,233.04,233.09,233.04,233.09,89200000.0
2007-04-03 03:59:00,233.09,233.09,233.07,233.07,221600000.0
2007-04-03 04:00:00,233.07,233.07,233.03,233.03,18000000.0
2007-04-03 04:01:00,233.04,233.06,233.04,233.06,14000000.0
2007-04-03 04:02:00,233.06,233.06,233.05,233.05,3200000.0
2007-04-03 04:03:00,233.04,233.06,233.01,233.04,90700000.0
2007-04-03 04:04:00,233.04,233.04,233.0,233.02,227999998.0
2007-04-03 04:05:00,233.03,233.04,233.01,233.03,107000000.0
2007-04-03 04:06:00,233.02,233.04,233.01,233.03,55300000.0
2007-04-03 04:07:00,233.03,233.06,233.03,233.06,281500000.0
2007-04-03 04:08:00,233.055,233.09,233.04,233.09,319699998.0
2007-04-03 04:09:00,233.09,233.1,233.07,233.1,167300002.0
2007-04-03 04:10:00,233.1,233.1,233.08,233.09,86500000.0
2007-04-03 04:11:00,233.053,233.078,233.04,233.075,61700000.0
2007-04-03 04:12:00,233.1,233.11,233.09,233.11,67600000.0
2007-04-03 04:13:00,233.105,233.11,233.08,233.08,127200000.0
2007-04-03 04:14:00,233.09,233.13,233.09,233.12,72400000.0
2007-04-03 04:15:00,233.11,233.13,233.1,233.13,153800000.0
2007-04-03 04:16:00,233.13,233.13,233.11,233.11,18400000.0
2007-04-03 04:17:00,233.11,233.11,233.09,233.095,115400000.0
2007-04-03 04:18:00,233.09,233.09,233.07,233.07,30700000.0
2007-04-03 04:19:00,233.07,233.07,233.06,233.06,94300000.0
2007-04-03 04:20:00,233.06,233.06,233.02,233.03,125600000.0
2007-04-03 04:21:00,233.04,233.05,233.03,233.03,161600000.0
2007-04-03 04:22:00,233.03,233.065,233.02,233.065,52800000.0
2007-04-03 04:23:00,233.07,233.07,233.06,233.07,44800000.0
2007-04-03 04:24:00,233.065,233.065,233.02,233.04,139199998.0
2007-04-03 04:25:00,233.03,233.07,233.03,233.05,193900000.0
2007-04-03 04:26:00,233.05,233.07,233.04,233.05,51200000.0
2007-04-03 04:27:00,233.05,233.07,233.05,233.055,84700000.0
2007-04-03 04:28:00,233.06,233.07,233.04,233.05,50200000.0
2007-04-03 04:29:00,233.045,233.05,233.03,233.04,92400000.0
2007-04-03 04:30:00,233.03,233.04,233.01,233.01,67600000.0
2007-04-03 04:31:00,233.02,233.03,233.02,233.03,50000000.0
2007-04-03 04:32:00,233.04,233.05,233.03,233.05,96000000.0
2007-04-03 04:33:00,233.05,233.06,233.04,233.06,54000000.0
2007-04-03 04:34:00,233.06,233.06,233.04,233.04,12800000.0
2007-04-03 04:35:00,233.007,233.041,232.992,233.001,62700000.0
2007-04-03 04:36:00,233.06,233.06,233.06,233.06,2400000.0
2007-04-03 04:37:00,233.05,233.05,233.05,233.05,4800000.0
2007-04-03 04:38:00,233.05,233.05,233.03,233.03,8000000.0
2007-04-03 04:39:00,233.04,233.05,233.03,233.04,62900000.0
2007-04-03 04:40:00,233.05,233.06,233.02,233.03,114000000.0
2007-04-03 04:41:00,233.02,233.03,233.02,233.03,55200000.0
2007-04-03 04:42:00,233.03,233.04,233.03,233.03,28400000.0
2007-04-03 04:43:00,233.03,233.04,233.0,233.0,190100000.0
2007-04-03 04:44:00,233.02,233.02,232.995,232.995,67500000.0
2007-04-03 04:45:00,233.0,233.03,233.0,233.03,75600000.0
2007-04-03 04:46:00,233.03,233.05,233.01,233.03,133100000.0
2007-04-03 04:47:00,233.04,233.04,233.02,233.02,57200000.0
2007-04-03 04:48:00,233.02,233.02,233.02,233.02,39600000.0
2007-04-03 04:49:00,233.02,233.04,233.01,233.01,60800000.0
2007-04-03 04:50:00,233.01,233.04,233.0,233.04,121800000.0
2007-04-03 04:51:00,233.03,233.04,233.02,233.04,50800000.0
2007-04-03 04:52:00,233.04,233.04,233.02,233.03,82600000.0
2007-04-03 04:53:00,233.03,233.05,233.02,233.05,74700000.0
2007-04-03 04:54:00,233.05,233.05,233.05,233.05,52000000.0
2007-04-03 04:55:00,233.05,233.05,233.05,233.05,36100000.0
2007-04-03 04:56:00,233.05,233.07,233.05,233.07,76400000.0
2007-04-03 04:57:00,233.06,233.06,233.04,233.05,173000000.0
2007-04-03 04:58:00,233.06,233.06,233.04,233.04,44700000.0
2007-04-03 04:59:00,233.05,233.05,233.05,233.05,40800000.0
2007-04-03 05:00:00,233.06,233.08,233.06,233.06,130400000.0
2007-04-03 05:01:00,233.07,233.07,233.06,233.07,57900000.0
2007-04-03 05:02:00,233.07,233.08,233.06,233.08,55600000.0
2007-04-03 05:03:00,233.08,233.08,233.07,233.08,31200000.0
2007-04-03 05:04:00,233.08,233.08,233.08,233.08,7600000.0
2007-04-03 05:05:00,233.08,233.08,233.08,233.08,23099999.0
2007-04-03 05:06:00,233.074,233.074,233.044,233.045,79200000.0
2007-04-03 05:07:00,233.1,233.12,233.1,233.1,107599999.0
2007-04-03 05:08:00,233.09,233.1,233.08,233.1,210400000.0
2007-04-03 05:09:00,233.1,233.1,233.09,233.1,68700000.0
2007-04-03 05:10:00,233.1,233.1,233.09,233.1,54400000.0
2007-04-03 05:11:00,233.12,233.13,233.11,233.115,44000000.0
2007-04-03 05:12:00,233.07,233.113,233.052,233.092,27200000.0
2007-04-03 05:13:00,233.12,233.12,233.07,233.07,258000001.0
2007-04-03 05:14:00,233.1,233.12,233.1,233.1,110300000.0
2007-04-03 05:15:00,233.1,233.14,233.1,233.12,148199997.0
2007-04-03 05:16:00,233.12,233.12,233.12,233.12,15500000.0
2007-04-03 05:17:00,233.13,233.14,233.13,233.14,57600000.0
2007-04-03 05:18:00,233.14,233.14,233.12,233.12,56800000.0
2007-04-03 05:19:00,233.12,233.14,233.12,233.12,42800000.0
2007-04-03 05:20:00,233.12,233.12,233.1,233.11,36300000.0
2007-04-03 05:21:00,233.12,233.15,233.11,233.15,67600000.0
2007-04-03 05:22:00,233.15,233.18,233.14,233.15,115500000.0
2007-04-03 05:23:00,233.15,233.21,233.15,233.21,262200000.0
2007-04-03 05:24:00,233.22,233.25,233.17,233.18,451300002.0
2007-04-03 05:25:00,233.19,233.19,233.15,233.16,124500000.0
2007-04-03 05:26:00,233.16,233.16,233.13,233.16,184000000.0
2007-04-03 05:27:00,233.15,233.2,233.15,233.18,95200000.0
2007-04-03 05:28:00,233.18,233.2,233.15,233.19,399500000.0
2007-04-03 05:29:00,233.19,233.21,233.19,233.21,104200000.0
2007-04-03 05:30:00,233.21,233.21,233.195,233.2,77900000.0
2007-04-03 05:31:00,233.21,233.22,233.19,233.2,150000000.0
2007-04-03 05:32:00,233.21,233.27,233.21,233.27,249300000.0
2007-04-03 05:33:00,233.27,233.27,233.22,233.23,120500000.0
2007-04-03 05:34:00,233.23,233.23,233.21,233.23,75800000.0
2007-04-03 05:35:00,233.23,233.26,233.23,233.26,146200000.0
2007-04-03 05:36:00,233.26,233.26,233.23,233.24,89900000.0
2007-04-03 05:37:00,233.24,233.25,233.22,233.25,94800000.0
2007-04-03 05:38:00,233.25,233.25,233.23,233.24,105200000.0
2007-04-03 05:39:00,233.24,233.26,233.23,233.25,196200000.0
2007-04-03 05:40:00,233.25,233.26,233.21,233.24,155100000.0
2007-04-03 05:41:00,233.24,233.29,233.24,233.26,199400000.0
2007-04-03 05:42:00,233.26,233.34,233.26,233.29,390600000.0
2007-04-03 05:43:00,233.3,233.36,233.3,233.35,243100000.0
2007-04-03 05:44:00,233.35,233.46,233.35,233.43,237600000.0
2007-04-03 05:45:00,233.42,233.45,233.4,233.42,276600000.0
2007-04-03 05:46:00,233.42,233.43,233.35,233.37,387100000.0
2007-04-03 05:47:00,233.36,233.38,233.33,233.35,133800000.0
2007-04-03 05:48:00,233.34,233.34,233.3,233.3,182500000.0
2007-04-03 05:49:00,233.3,233.33,233.28,233.29,153400000.0
2007-04-03 05:50:00,233.285,233.29,233.27,233.28,219300000.0
2007-04-03 05:51:00,233.29,233.31,233.29,233.29,75200000.0
2007-04-03 05:52:00,233.29,233.31,233.29,233.31,78400000.0
2007-04-03 05:53:00,233.31,233.33,233.29,233.32,169400000.0
2007-04-03 05:54:00,233.315,233.33,233.31,233.32,157100000.0
2007-04-03 05:55:00,233.33,233.36,233.32,233.33,92400000.0
2007-04-03 05:56:00,233.33,233.33,233.32,233.32,17200000.0
2007-04-03 05:57:00,233.31,233.35,233.31,233.35,69600000.0
2007-04-03 05:58:00,233.365,233.37,233.34,233.36,80200000.0
2007-04-03 05:59:00,233.36,233.36,233.33,233.35,118000000.0
2007-04-03 06:00:00,233.35,233.37,233.35,233.36,44000000.0
2007-04-03 06:01:00,233.36,233.36,233.35,233.35,10800000.0
2007-04-03 06:02:00,233.36,233.36,233.36,233.36,10800000.0
2007-04-03 06:03:00,233.37,233.37,233.32,233.32,275099999.0
2007-04-03 06:04:00,233.32,233.33,233.25,233.26,213600001.0
2007-04-03 06:05:00,233.27,233.29,233.26,233.29,127600000.0
2007-04-03 06:06:00,233.285,233.285,233.26,233.27,87600000.0
2007-04-03 06:07:00,233.26,233.26,233.25,233.25,71100000.0
2007-04-03 06:08:00,233.255,233.27,233.24,233.25,74400000.0
2007-04-03 06:09:00,233.25,233.25,233.21,233.21,57600000.0
2007-04-03 06:10:00,233.21,233.21,233.14,233.14,114200000.0
2007-04-03 06:11:00,233.14,233.22,233.14,233.2,225500001.0
2007-04-03 06:12:00,233.21,233.21,233.14,233.14,218050000.0
2007-04-03 06:13:00,233.14,233.15,233.14,233.14,46250000.0
2007-04-03 06:14:00,233.14,233.14,233.14,233.14,200000.0
2007-04-03 06:15:00,233.14,233.15,233.11,233.115,106800000.0
2007-04-03 06:16:00,233.12,233.12,233.12,233.12,51750000.0
2007-04-03 06:17:00,233.12,233.13,233.12,233.12,70950001.0
2007-04-03 06:18:00,233.12,233.14,233.1,233.125,210950001.0
2007-04-03 06:19:00,233.13,233.13,233.11,233.12,63949999.0
2007-04-03 06:20:00,233.13,233.13,233.12,233.12,8100000.0
2007-04-03 06:21:00,233.12,233.15,233.12,233.125,74450000.0
2007-04-03 06:22:00,233.13,233.16,233.13,233.14,66000000.0
2007-04-03 06:23:00,233.15,233.16,233.14,233.15,24400000.0
2007-04-03 06:24:00,233.14,233.16,233.14,233.16,50000000.0
2007-04-03 06:25:00,233.16,233.16,233.16,233.16,10800000.0
2007-04-03 06:26:00,233.16,233.16,233.16,233.16,30800000.0
2007-04-03 06:27:00,233.16,233.16,233.16,233.16,66400000.0
2007-04-03 06:28:00,233.16,233.16,233.15,233.15,121299997.0
2007-04-03 06:29:00,233.17,233.29,233.17,233.265,463999998.0
2007-04-03 06:30:00,233.265,233.29,233.245,233.29,183399999.0
2007-04-03 06:31:00,233.31,233.31,233.26,233.285,197200000.0
2007-04-03 06:32:00,233.29,233.3,233.28,233.28,137499999.0
2007-04-03 06:33:00,233.3,233.3,233.3,233.3,72100000.0
2007-04-03 06:34:00,233.3,233.3,233.29,233.3,168900000.0
2007-04-03 06:35:00,233.31,233.31,233.29,233.31,50000000.0
2007-04-03 06:36:00,233.31,233.37,233.3,233.37,82700000.0
2007-04-03 06:37:00,233.365,233.39,233.34,233.385,141000000.0
2007-04-03 06:38:00,233.395,233.4,233.35,233.37,276200001.0
2007-04-03 06:39:00,233.37,233.4,233.37,233.38,63000000.0
2007-04-03 06:40:00,233.38,233.4,233.31,233.32,199199999.0
2007-04-03 06:41:00,233.3,233.38,233.3,233.37,138100000.0
2007-04-03 06:42:00,233.38,233.38,233.33,233.35,205800000.0
2007-04-03 06:43:00,233.36,233.37,233.33,233.33,51600000.0
2007-04-03 06:44:00,233.34,233.36,233.33,233.35,56800000.0
2007-04-03 06:45:00,233.34,233.34,233.33,233.34,37000000.0
2007-04-03 06:46:00,233.34,233.36,233.33,233.36,44500000.0
2007-04-03 06:47:00,233.34,233.38,233.34,233.38,241400000.0
2007-04-03 06:48:00,233.38,233.44,233.375,233.42,287400000.0
2007-04-03 06:49:00,233.43,233.43,233.345,233.37,337100000.0
2007-04-03 06:50:00,233.365,233.42,233.34,233.41,275700000.0
2007-04-03 06:51:00,233.405,233.41,233.38,233.4,115900000.0
2007-04-03 06:52:00,233.4,233.41,233.34,233.35,202400000.0
2007-04-03 06:53:00,233.36,233.38,233.35,233.36,112800000.0
2007-04-03 06:54:00,233.355,233.4,233.35,233.38,196999999.0
2007-04-03 06:55:00,233.38,233.38,233.38,233.38,41600000.0
2007-04-03 06:56:00,233.38,233.44,233.38,233.38,186400000.0
2007-04-03 06:57:00,233.4,233.44,233.39,233.41,335500001.0
2007-04-03 06:58:00,233.41,233.44,233.4,233.44,107100000.0
2007-04-03 06:59:00,233.46,233.51,233.41,233.43,630599999.0
2007-04-03 07:00:00,233.43,233.45,233.43,233.45,135400000.0
2007-04-03 07:01:00,233.45,233.45,233.35,233.36,327500000.0
2007-04-03 07:02:00,233.36,233.38,233.34,233.38,285300000.0
2007-04-03 07:03:00,233.38,233.38,233.35,233.38,326499999.0
2007-04-03 07:04:00,233.38,233.45,233.38,233.45,542199994.0
2007-04-03 07:05:00,233.43,233.505,233.41,233.505,464500001.0
2007-04-03 07:06:00,233.505,233.58,233.48,233.54,364800000.0
2007-04-03 07:07:00,233.55,233.55,233.48,233.505,275400000.0
2007-04-03 07:08:00,233.505,233.52,233.49,233.52,189300000.0
2007-04-03 07:09:00,233.52,233.55,233.5,233.55,355899999.0
2007-04-03 07:10:00,233.55,233.59,233.52,233.59,183800000.0
2007-04-03 07:11:00,233.58,233.6,233.57,233.58,141400000.0
2007-04-03 07:12:00,233.57,233.57,233.53,233.54,149100000.0
2007-04-03 07:13:00,233.54,233.55,233.5,233.5,177000000.0
2007-04-03 07:14:00,233.5,233.5,233.42,233.45,298100001.0
2007-04-03 07:15:00,233.46,233.5,233.45,233.48,229100000.0
2007-04-03 07:16:00,233.49,233.56,233.48,233.52,418100000.0
2007-04-03 07:17:00,233.52,233.53,233.51,233.52,89900000.0
2007-04-03 07:18:00,233.53,233.58,233.53,233.56,336000000.0
2007-04-03 07:19:00,233.57,233.61,233.56,233.57,217700000.0
2007-04-03 07:20:00,233.57,233.59,233.56,233.59,168600000.0
2007-04-03 07:21:00,233.59,233.73,233.57,233.725,531400007.0
2007-04-03 07:22:00,233.715,233.72,233.62,233.66,235799999.0
2007-04-03 07:23:00,233.66,233.74,233.66,233.7,236000000.0
2007-04-03 07:24:00,233.7,233.73,233.67,233.67,350899998.0
2007-04-03 07:25:00,233.67,233.67,233.64,233.64,191600000.0
2007-04-03 07:26:00,233.64,233.64,233.6,233.61,192500000.0
2007-04-03 07:27:00,233.61,233.62,233.6,233.6,41200000.0
2007-04-03 07:28:00,233.6,233.62,233.6,233.61,81299999.0
2007-04-03 07:29:00,233.61,233.64,233.585,233.585,176900001.0
2007-04-03 07:30:00,233.59,233.67,233.59,233.63,494500000.0
2007-04-03 07:31:00,233.64,233.65,233.62,233.63,215999999.0
2007-04-03 07:32:00,233.64,233.65,233.6,233.64,620100000.0
2007-04-03 07:33:00,233.65,233.77,233.64,233.7,482499999.0
2007-04-03 07:34:00,233.7,233.71,233.62,233.62,273700000.0
2007-04-03 07:35:00,233.62,233.67,233.6,233.66,267600001.0
2007-04-03 07:36:00,233.66,233.69,233.65,233.67,399199998.0
2007-04-03 07:37:00,233.67,233.69,233.67,233.67,16000000.0
2007-04-03 07:38:00,233.65,233.65,233.57,233.58,280499999.0
2007-04-03 07:39:00,233.58,233.62,233.52,233.52,761799995.0
2007-04-03 07:40:00,233.53,233.61,233.51,233.61,352199999.0
2007-04-03 07:41:00,233.61,233.61,233.58,233.58,234700000.0
2007-04-03 07:42:00,233.59,233.65,233.59,233.62,348600002.0
2007-04-03 07:43:00,233.64,233.65,233.63,233.63,276300000.0
2007-04-03 07:44:00,233.63,233.65,233.63,233.63,88800000.0
2007-04-03 07:45:00,233.63,233.63,233.59,233.62,248799999.0
2007-04-03 07:46:00,233.62,233.62,233.58,233.6,91400000.0
2007-04-03 07:47:00,233.59,233.63,233.58,233.62,185299999.0
2007-04-03 07:48:00,233.63,233.66,233.63,233.65,132099999.0
2007-04-03 07:49:00,233.65,233.71,233.64,233.7,410399998.0
2007-04-03 07:50:00,233.68,233.73,233.67,233.7,286400001.0
2007-04-03 07:51:00,233.71,233.73,233.7,233.71,179900000.0
2007-04-03 07:52:00,233.7,233.73,233.65,233.73,313200002.0
2007-04-03 07:53:00,233.73,233.78,233.71,233.74,538300001.0
2007-04-03 07:54:00,233.74,233.74,233.65,233.65,416400000.0
2007-04-03 07:55:00,233.68,233.7,233.65,233.695,315800000.0
2007-04-03 07:56:00,233.72,233.73,233.67,233.69,443200002.0
2007-04-03 07:57:00,233.71,233.75,233.675,233.74,205200000.0
2007-04-03 07:58:00,233.73,233.73,233.68,233.71,196300001.0
2007-04-03 07:59:00,233.71,233.72,233.69,233.71,367099997.0
2007-04-03 08:00:00,233.71,233.73,233.69,233.71,174500000.0
2007-04-03 08:01:00,233.73,233.73,233.69,233.72,225100000.0
2007-04-03 08:02:00,233.73,233.79,233.72,233.73,554099998.0
2007-04-03 08:03:00,233.73,233.83,233.73,233.775,737899998.0
2007-04-03 08:04:00,233.775,233.82,233.76,233.79,536499997.0
2007-04-03 08:05:00,233.77,233.85,233.77,233.835,449699999.0
2007-04-03 08:06:00,233.845,233.845,233.77,233.77,243399999.0
2007-04-03 08:07:00,233.77,233.77,233.72,233.73,610700000.0
2007-04-03 08:08:00,233.74,233.745,233.7,233.705,285800000.0
2007-04-03 08:09:00,233.7,233.73,233.69,233.73,152400000.0
2007-04-03 08:10:00,233.73,233.77,233.72,233.735,307900002.0
2007-04-03 08:11:00,233.735,233.78,233.71,233.755,360100000.0
2007-04-03 08:12:00,233.745,233.78,233.74,233.74,376500000.0
2007-04-03 08:13:00,233.74,233.74,233.7,233.72,293100004.0
2007-04-03 08:14:00,233.725,233.81,233.72,233.79,604300000.0
2007-04-03 08:15:00,233.81,233.855,233.8,233.825,539200000.0
2007-04-03 08:16:00,233.83,233.88,233.81,233.88,381499999.0
2007-04-03 08:17:00,233.88,233.88,233.795,233.81,166600000.0
2007-04-03 08:18:00,233.81,233.88,233.795,233.87,683899997.0
2007-04-03 08:19:00,233.87,233.925,233.87,233.9,634100003.0
2007-04-03 08:20:00,233.91,233.95,233.88,233.95,191300000.0
2007-04-03 08:21:00,233.95,234.03,233.95,233.97,435000000.0
2007-04-03 08:22:00,233.98,234.02,233.95,234.0,511200000.0
2007-04-03 08:23:00,234.0,234.04,233.98,234.0,687100000.0
2007-04-03 08:24:00,234.02,234.16,233.97,234.14,721900000.0
2007-04-03 08:25:00,234.15,234.21,234.14,234.15,551800000.0
2007-04-03 08:26:00,234.12,234.13,234.06,234.13,460200000.0
2007-04-03 08:27:00,234.13,234.16,234.09,234.11,463300001.0
2007-04-03 08:28:00,234.11,234.12,234.05,234.06,389900000.0
2007-04-03 08:29:00,234.05,234.05,234.02,234.03,254200001.0
2007-04-03 08:30:00,234.03,234.04,234.01,234.02,279899999.0
2007-04-03 08:31:00,234.03,234.08,234.0,234.05,466000003.0
2007-04-03 08:32:00,234.05,234.08,234.03,234.06,295500001.0
2007-04-03 08:33:00,234.055,234.14,234.05,234.12,547600000.0
2007-04-03 08:34:00,234.13,234.13,234.05,234.05,401900000.0
2007-04-03 08:35:00,234.05,234.07,234.04,234.05,279699996.0
2007-04-03 08:36:00,234.05,234.06,234.01,234.01,216599999.0
2007-04-03 08:37:00,234.01,234.01,233.93,233.94,486200000.0
2007-04-03 08:38:00,233.94,233.97,233.93,233.94,355600002.0
2007-04-03 08:39:00,233.94,233.95,233.9,233.93,594000001.0
2007-04-03 08:40:00,233.93,233.99,233.92,233.97,437100003.0
2007-04-03 08:41:00,233.97,233.99,233.94,233.96,474499999.0
2007-04-03 08:42:00,233.94,233.95,233.93,233.93,171100000.0
2007-04-03 08:43:00,233.925,233.94,233.895,233.94,278700000.0
2007-04-03 08:44:00,233.94,234.02,233.92,233.95,668699997.0
2007-04-03 08:45:00,233.95,234.01,233.94,233.995,541400001.0
2007-04-03 08:46:00,233.98,234.0,233.96,233.99,447700000.0
2007-04-03 08:47:00,234.01,234.03,234.0,234.01,183999999.0
2007-04-03 08:48:00,234.01,234.04,234.0,234.02,328899998.0
2007-04-03 08:49:00,234.03,234.06,234.02,234.06,173800001.0
2007-04-03 08:50:00,234.045,234.06,234.02,234.04,292100000.0
2007-04-03 08:51:00,234.04,234.07,234.04,234.04,325900000.0
2007-04-03 08:52:00,234.05,234.07,234.04,234.04,124700000.0
2007-04-03 08:53:00,234.04,234.11,234.025,234.11,118200000.0
2007-04-03 08:54:00,234.12,234.15,234.08,234.14,399700000.0
2007-04-03 08:55:00,234.14,234.17,234.1,234.1,250600001.0
2007-04-03 08:56:00,234.12,234.15,234.1,234.1,504800001.0
2007-04-03 08:57:00,234.1,234.11,234.08,234.09,71300000.0
2007-04-03 08:58:00,234.1,234.16,234.095,234.16,223000000.0
2007-04-03 08:59:00,234.16,234.31,234.15,234.28,708899999.0
2007-04-03 09:00:00,234.28,234.29,234.23,234.23,444800001.0
2007-04-03 09:01:00,234.24,234.28,234.225,234.25,470299997.0
2007-04-03 09:02:00,234.25,234.26,234.23,234.23,737300002.0
2007-04-03 09:03:00,234.23,234.275,234.23,234.27,214300000.0
2007-04-03 09:04:00,234.27,234.28,234.22,234.24,337400001.0
2007-04-03 09:05:00,234.24,234.25,234.18,234.21,630500000.0
2007-04-03 09:06:00,234.19,234.21,234.175,234.19,536300000.0
2007-04-03 09:07:00,234.19,234.21,234.17,234.19,671700000.0
2007-04-03 09:08:00,234.2,234.28,234.18,234.26,743500007.0
2007-04-03 09:09:00,234.26,234.32,234.24,234.27,502200001.0
2007-04-03 09:10:00,234.26,234.31,234.25,234.27,680299997.0
2007-04-03 09:11:00,234.29,234.35,234.27,234.34,315300002.0
2007-04-03 09:12:00,234.34,234.41,234.31,234.39,723100003.0
2007-04-03 09:13:00,234.39,234.39,234.33,234.38,532200002.0
2007-04-03 09:14:00,234.38,234.42,234.37,234.42,640000000.0
2007-04-03 09:15:00,234.42,234.42,234.37,234.37,820299992.0
2007-04-03 09:16:00,234.38,234.39,234.31,234.31,995900005.0
2007-04-03 09:17:00,234.31,234.34,234.295,234.33,519499997.0
2007-04-03 09:18:00,234.32,234.36,234.32,234.36,230300000.0
2007-04-03 09:19:00,234.36,234.38,234.32,234.34,305000000.0
2007-04-03 09:20:00,234.34,234.34,234.25,234.27,816200003.0
2007-04-03 09:21:00,234.27,234.29,234.21,234.21,703200001.0
2007-04-03 09:22:00,234.205,234.27,234.2,234.23,623099997.0
2007-04-03 09:23:00,234.21,234.25,234.17,234.17,1011100001.0
2007-04-03 09:24:00,234.17,234.27,234.17,234.27,488299998.0
2007-04-03 09:25:00,234.255,234.29,234.23,234.25,424200003.0
2007-04-03 09:26:00,234.25,234.29,234.25,234.27,379600003.0
2007-04-03 09:27:00,234.25,234.35,234.25,234.31,244929320.0
2007-04-03 09:28:00,234.31,234.35,234.3,234.34,292901313.0
2007-04-03 09:29:00,234.34,234.37,234.32,234.37,343399999.0
2007-04-03 09:30:00,234.38,234.39,234.35,234.37,1068800003.0
2007-04-03 09:31:00,234.375,234.375,234.33,234.33,696500001.0
2007-04-03 09:32:00,234.34,234.43,234.33,234.4,1075899999.0
2007-04-03 09:33:00,234.4,234.41,234.39,234.41,634400001.0
2007-04-03 09:34:00,234.41,234.41,234.3,234.31,653100002.0
2007-04-03 09:35:00,234.31,234.31,234.23,234.23,648700002.0
2007-04-03 09:36:00,234.23,234.27,234.22,234.25,515599997.0
2007-04-03 09:37:00,234.235,234.25,234.21,234.21,698900004.0
2007-04-03 09:38:00,234.21,234.27,234.21,234.245,286100000.0
2007-04-03 09:39:00,234.24,234.3,234.225,234.28,696799997.0
2007-04-03 09:40:00,234.29,234.3,234.23,234.24,409200001.0
2007-04-03 09:41:00,234.24,234.4,234.235,234.39,745800003.0
2007-04-03 09:42:00,234.4,234.48,234.385,234.44,658600002.0
2007-04-03 09:43:00,234.44,234.62,234.43,234.54,1051999998.0
2007-04-03 09:44:00,234.525,234.84,234.52,234.79,555900000.0
2007-04-03 09:45:00,234.82,234.82,234.69,234.74,1338300001.0
2007-04-03 09:46:00,234.75,234.75,234.53,234.61,1055999998.0
2007-04-03 09:47:00,234.61,234.62,234.54,234.57,504499999.0
2007-04-03 09:48:00,234.56,234.6,234.53,234.55,488600002.0
2007-04-03 09:49:00,234.55,234.57,234.5,234.52,532400000.0
2007-04-03 09:50:00,234.53,234.54,234.48,234.53,584200000.0
2007-04-03 09:51:00,234.53,234.54,234.48,234.49,436400003.0
2007-04-03 09:52:00,234.49,234.52,234.46,234.5,401400000.0
2007-04-03 09:53:00,234.5,234.53,234.48,234.515,242900000.0
2007-04-03 09:54:00,234.53,234.575,234.53,234.56,493100000.0
2007-04-03 09:55:00,234.56,234.56,234.44,234.44,426099999.0
2007-04-03 09:56:00,234.44,234.44,234.33,234.41,892700001.0
2007-04-03 09:57:00,234.4,234.48,234.37,234.46,997199999.0
2007-04-03 09:58:00,234.48,234.53,234.45,234.53,844300000.0
2007-04-03 09:59:00,234.51,234.58,234.43,234.46,714799999.0
2007-04-03 10:00:00,234.46,234.49,234.42,234.46,549299999.0
2007-04-03 10:01:00,234.46,234.54,234.45,234.54,703999995.0
2007-04-03 10:02:00,234.54,234.54,234.42,234.445,657699991.0
2007-04-03 10:03:00,234.44,234.445,234.38,234.39,552600002.0
2007-04-03 10:04:00,234.38,234.42,234.38,234.42,375799999.0
2007-04-03 10:05:00,234.42,234.52,234.41,234.485,342100000.0
2007-04-03 10:06:00,234.49,234.49,234.45,234.48,306900003.0
2007-04-03 10:07:00,234.48,234.49,234.45,234.46,209300000.0
2007-04-03 10:08:00,234.47,234.52,234.46,234.52,1028400004.0
2007-04-03 10:09:00,234.52,234.52,234.47,234.48,436000002.0
2007-04-03 10:10:00,234.49,234.51,234.46,234.49,396400002.0
2007-04-03 10:11:00,234.49,234.51,234.47,234.49,89600000.0
2007-04-03 10:12:00,234.49,234.5,234.47,234.48,283599999.0
2007-04-03 10:13:00,234.48,234.48,234.425,234.425,103200000.0
2007-04-03 10:14:00,234.425,234.445,234.405,234.44,234800001.0
2007-04-03 10:15:00,234.45,234.49,234.445,234.46,276500001.0
2007-04-03 10:16:00,234.465,234.5,234.44,234.465,305000000.0
2007-04-03 10:17:00,234.465,234.48,234.45,234.48,362300002.0
2007-04-03 10:18:00,234.47,234.475,234.45,234.465,336899997.0
2007-04-03 10:19:00,234.465,234.465,234.44,234.44,337300000.0
2007-04-03 10:20:00,234.44,234.44,234.42,234.42,283599997.0
2007-04-03 10:21:00,234.41,234.42,234.39,234.39,253200000.0
2007-04-03 10:22:00,234.39,234.41,234.37,234.38,557300001.0
2007-04-03 10:23:00,234.36,234.4,234.36,234.39,362800002.0
2007-04-03 10:24:00,234.39,234.39,234.34,234.35,480300006.0
2007-04-03 10:25:00,234.35,234.37,234.33,234.33,598599995.0
2007-04-03 10:26:00,234.34,234.44,234.34,234.44,716600001.0
2007-04-03 10:27:00,234.44,234.465,234.42,234.46,254100000.0
2007-04-03 10:28:00,234.455,234.455,234.38,234.41,451200004.0
2007-04-03 10:29:00,234.4,234.42,234.4,234.42,435400000.0
2007-04-03 10:30:00,234.42,234.46,234.41,234.415,440599997.0
2007-04-03 10:31:00,234.41,234.41,234.39,234.39,364800001.0
2007-04-03 10:32:00,234.4,234.42,234.39,234.42,182600000.0
2007-04-03 10:33:00,234.43,234.45,234.4,234.41,560500000.0
2007-04-03 10:34:00,234.41,234.43,234.39,234.43,502799997.0
2007-04-03 10:35:00,234.42,234.42,234.35,234.36,268799999.0
2007-04-03 10:36:00,234.365,234.39,234.34,234.39,220300000.0
2007-04-03 10:37:00,234.39,234.41,234.38,234.39,228800000.0
2007-04-03 10:38:00,234.4,234.4,234.37,234.38,248000001.0
2007-04-03 10:39:00,234.38,234.4,234.36,234.36,170200000.0
2007-04-03 10:40:00,234.36,234.37,234.36,234.37,119200000.0
2007-04-03 10:41:00,234.37,234.39,234.36,234.37,162600000.0
2007-04-03 10:42:00,234.37,234.37,234.35,234.37,446699995.0
2007-04-03 10:43:00,234.36,234.36,234.31,234.31,378399998.0
2007-04-03 10:44:00,234.31,234.34,234.29,234.32,439700006.0
2007-04-03 10:45:00,234.33,234.36,234.31,234.34,404900001.0
2007-04-03 10:46:00,234.35,234.42,234.33,234.41,1037900007.0
2007-04-03 10:47:00,234.42,234.45,234.39,234.44,858200002.0
2007-04-03 10:48:00,234.45,234.45,234.41,234.42,791500006.0
2007-04-03 10:49:00,234.44,234.47,234.42,234.46,411400000.0
2007-04-03 10:50:00,234.46,234.49,234.44,234.48,599399999.0
2007-04-03 10:51:00,234.49,234.49,234.46,234.47,351399999.0
2007-04-03 10:52:00,234.48,234.48,234.43,234.44,153000000.0
2007-04-03 10:53:00,234.44,234.44,234.41,234.41,166600000.0
2007-04-03 10:54:00,234.41,234.44,234.4,234.415,369900000.0
2007-04-03 10:55:00,234.43,234.43,234.36,234.37,551499999.0
2007-04-03 10:56:00,234.37,234.41,234.36,234.41,333500001.0
2007-04-03 10:57:00,234.41,234.42,234.38,234.395,434500003.0
2007-04-03 10:58:00,234.41,234.42,234.37,234.41,213800000.0
2007-04-03 10:59:00,234.39,234.41,234.37,234.39,562900001.0
2007-04-03 11:00:00,234.38,234.41,234.36,234.39,280899997.0
2007-04-03 11:01:00,234.375,234.41,234.36,234.39,336499999.0
2007-04-03 11:02:00,234.39,234.41,234.34,234.34,380199999.0
2007-04-03 11:03:00,234.37,234.38,234.35,234.35,439599998.0
2007-04-03 11:04:00,234.34,234.37,234.34,234.35,420600001.0
2007-04-03 11:05:00,234.34,234.37,234.34,234.36,405000005.0
2007-04-03 11:06:00,234.37,234.37,234.315,234.34,769400001.0
2007-04-03 11:07:00,234.34,234.34,234.28,234.31,551199996.0
2007-04-03 11:08:00,234.31,234.32,234.1,234.27,1209200003.0
2007-04-03 11:09:00,234.27,234.27,234.19,234.22,794900003.0
2007-04-03 11:10:00,234.25,234.32,234.22,234.3,748499999.0
2007-04-03 11:11:00,234.3,234.34,234.23,234.245,691999996.0
2007-04-03 11:12:00,234.25,234.3,234.24,234.29,391099999.0
2007-04-03 11:13:00,234.28,234.45,234.28,234.41,718499996.0
2007-04-03 11:14:00,234.41,234.45,234.28,234.325,1009300002.0
2007-04-03 11:15:00,234.32,234.4,234.31,234.4,783999999.0
2007-04-03 11:16:00,234.38,234.42,234.34,234.395,546700000.0
2007-04-03 11:17:00,234.395,234.44,234.37,234.38,480800006.0
2007-04-03 11:18:00,234.38,234.4,234.37,234.38,416400001.0
2007-04-03 11:19:00,234.38,234.4,234.36,234.37,453400002.0
2007-04-03 11:20:00,234.37,234.41,234.36,234.39,261200001.0
2007-04-03 11:21:00,234.39,234.405,234.35,234.395,180400000.0
2007-04-03 11:22:00,234.39,234.42,234.36,234.39,213200000.0
2007-04-03 11:23:00,234.4,234.4,234.34,234.34,69200000.0
2007-04-03 11:24:00,234.35,234.4,234.34,234.37,504600001.0
2007-04-03 11:25:00,234.36,234.39,234.34,234.38,577799993.0
2007-04-03 11:26:00,234.37,234.39,234.35,234.37,907000003.0
2007-04-03 11:27:00,234.37,234.41,234.37,234.37,295699999.0
2007-04-03 11:28:00,234.37,234.39,234.36,234.37,548000003.0
2007-04-03 11:29:00,234.38,234.46,234.36,234.46,800100003.0
2007-04-03 11:30:00,234.44,234.47,234.43,234.44,1418600002.0
2007-04-03 11:31:00,234.44,234.47,234.4,234.41,895099998.0
2007-04-03 11:32:00,234.41,234.42,234.35,234.38,682699999.0
2007-04-03 11:33:00,234.39,234.4,234.36,234.37,538900001.0
2007-04-03 11:34:00,234.37,234.37,234.33,234.35,524900001.0
2007-04-03 11:35:00,234.35,234.375,234.34,234.37,279499999.0
2007-04-03 11:36:00,234.375,234.475,234.375,234.43,1006599994.0
2007-04-03 11:37:00,234.44,234.46,234.425,234.435,236499999.0
2007-04-03 11:38:00,234.435,234.45,234.37,234.37,208299999.0
2007-04-03 11:39:00,234.37,234.39,234.34,234.365,351000000.0
2007-04-03 11:40:00,234.365,234.365,234.32,234.32,370000001.0
2007-04-03 11:41:00,234.32,234.32,234.285,234.29,123400000.0
2007-04-03 11:42:00,234.29,234.3,234.29,234.29,253799999.0
2007-04-03 11:43:00,234.29,234.34,234.29,234.34,92600000.0
2007-04-03 11:44:00,234.33,234.34,234.28,234.31,354199999.0
2007-04-03 11:45:00,234.31,234.31,234.28,234.28,119300000.0
2007-04-03 11:46:00,234.28,234.28,234.235,234.28,117700000.0
2007-04-03 11:47:00,234.28,234.3,234.24,234.29,356199999.0
2007-04-03 11:48:00,234.29,234.29,234.26,234.26,164100000.0
2007-04-03 11:49:00,234.255,234.3,234.25,234.28,142200000.0
2007-04-03 11:50:00,234.265,234.29,234.26,234.29,206900000.0
2007-04-03 11:51:00,234.29,234.3,234.255,234.29,196800000.0
2007-04-03 11:52:00,234.285,234.31,234.27,234.31,306399997.0
2007-04-03 11:53:00,234.31,234.32,234.29,234.31,249700001.0
2007-04-03 11:54:00,234.31,234.33,234.3,234.3,180100000.0
2007-04-03 11:55:00,234.3,234.305,234.27,234.29,137600000.0
2007-04-03 11:56:00,234.285,234.32,234.27,234.32,245300000.0
2007-04-03 11:57:00,234.32,234.39,234.32,234.37,166900000.0
2007-04-03 11:58:00,234.37,234.37,234.305,234.33,374199998.0
2007-04-03 11:59:00,234.32,234.33,234.28,234.28,141800000.0
2007-04-03 12:00:00,234.28,234.345,234.27,234.345,633299997.0
2007-04-03 12:01:00,234.345,234.405,234.345,234.39,197300000.0
2007-04-03 12:02:00,234.39,234.395,234.34,234.34,279200000.0
2007-04-03 12:03:00,234.34,234.35,234.31,234.33,315200001.0
2007-04-03 12:04:00,234.335,234.375,234.32,234.37,264400001.0
2007-04-03 12:05:00,234.37,234.38,234.37,234.37,386500000.0
2007-04-03 12:06:00,234.375,234.38,234.36,234.37,223800002.0
2007-04-03 12:07:00,234.37,234.39,234.37,234.37,166800000.0
2007-04-03 12:08:00,234.37,234.4,234.33,234.4,419200002.0
2007-04-03 12:09:00,234.4,234.41,234.39,234.4,78000000.0
2007-04-03 12:10:00,234.4,234.4,234.35,234.37,199299997.0
2007-04-03 12:11:00,234.37,234.4,234.37,234.375,368500001.0
2007-04-03 12:12:00,234.385,234.4,234.36,234.36,458100001.0
2007-04-03 12:13:00,234.38,234.39,234.365,234.38,141200000.0
2007-04-03 12:14:00,234.38,234.42,234.335,234.39,256400000.0
2007-04-03 12:15:00,234.39,234.39,234.36,234.38,133200000.0
2007-04-03 12:16:00,234.39,234.395,234.38,234.39,94300000.0
2007-04-03 12:17:00,234.39,234.4,234.38,234.39,142400000.0
2007-04-03 12:18:00,234.39,234.4,234.37,234.39,270799999.0
2007-04-03 12:19:00,234.39,234.41,234.37,234.37,121800001.0
2007-04-03 12:20:00,234.37,234.39,234.35,234.36,325799998.0
2007-04-03 12:21:00,234.35,234.36,234.34,234.36,112200000.0
2007-04-03 12:22:00,234.36,234.41,234.355,234.39,113100000.0
2007-04-03 12:23:00,234.39,234.42,234.37,234.4,260899999.0
2007-04-03 12:24:00,234.4,234.4,234.34,234.34,387200002.0
2007-04-03 12:25:00,234.35,234.37,234.33,234.35,379699999.0
2007-04-03 12:26:00,234.35,234.4,234.35,234.37,296800000.0
2007-04-03 12:27:00,234.37,234.395,234.33,234.34,552000001.0
2007-04-03 12:28:00,234.34,234.34,234.23,234.26,542999998.0
2007-04-03 12:29:00,234.25,234.34,234.25,234.3,533599997.0
2007-04-03 12:30:00,234.3,234.36,234.29,234.33,421799997.0
2007-04-03 12:31:00,234.33,234.34,234.3,234.32,182600000.0
2007-04-03 12:32:00,234.34,234.36,234.33,234.36,313399998.0
2007-04-03 12:33:00,234.36,234.36,234.34,234.35,307100000.0
2007-04-03 12:34:00,234.35,234.4,234.33,234.4,540200004.0
2007-04-03 12:35:00,234.4,234.4,234.35,234.37,262700000.0
2007-04-03 12:36:00,234.375,234.375,234.32,234.34,534000001.0
2007-04-03 12:37:00,234.36,234.36,234.265,234.29,714000001.0
2007-04-03 12:38:00,234.29,234.34,234.29,234.32,530200000.0
2007-04-03 12:39:00,234.32,234.34,234.32,234.33,143800000.0
2007-04-03 12:40:00,234.325,234.33,234.3,234.32,215200000.0
2007-04-03 12:41:00,234.32,234.32,234.29,234.295,142199999.0
2007-04-03 12:42:00,234.295,234.33,234.29,234.32,309500000.0
2007-04-03 12:43:00,234.32,234.33,234.3,234.315,296300000.0
2007-04-03 12:44:00,234.32,234.35,234.3,234.35,258699999.0
2007-04-03 12:45:00,234.35,234.39,234.33,234.37,623199999.0
2007-04-03 12:46:00,234.37,234.385,234.3,234.35,477700002.0
2007-04-03 12:47:00,234.34,234.36,234.33,234.33,314400004.0
2007-04-03 12:48:00,234.325,234.325,234.28,234.28,208700000.0
2007-04-03 12:49:00,234.28,234.3,234.26,234.29,407200000.0
2007-04-03 12:50:00,234.29,234.325,234.28,234.28,262100000.0
2007-04-03 12:51:00,234.28,234.295,234.24,234.24,410700004.0
2007-04-03 12:52:00,234.24,234.26,234.23,234.24,424699999.0
2007-04-03 12:53:00,234.255,234.3,234.24,234.3,631000000.0
2007-04-03 12:54:00,234.325,234.355,234.32,234.345,521899998.0
2007-04-03 12:55:00,234.34,234.39,234.34,234.37,396200000.0
2007-04-03 12:56:00,234.37,234.37,234.33,234.36,629900001.0
2007-04-03 12:57:00,234.36,234.37,234.3,234.34,426300000.0
2007-04-03 12:58:00,234.34,234.38,234.34,234.35,639700002.0
2007-04-03 12:59:00,234.345,234.37,234.33,234.35,608999999.0
2007-04-03 13:00:00,234.35,234.35,234.31,234.32,587400000.0
2007-04-03 13:01:00,234.32,234.33,234.28,234.28,310100001.0
2007-04-03 13:02:00,234.28,234.3,234.26,234.26,349400000.0
2007-04-03 13:03:00,234.26,234.27,234.24,234.26,484599997.0
2007-04-03 13:04:00,234.26,234.31,234.255,234.31,347900002.0
2007-04-03 13:05:00,234.31,234.32,234.29,234.315,233600001.0
2007-04-03 13:06:00,234.305,234.305,234.27,234.28,270999999.0
2007-04-03 13:07:00,234.28,234.28,234.27,234.28,196000001.0
2007-04-03 13:08:00,234.28,234.31,234.255,234.27,518600001.0
2007-04-03 13:09:00,234.27,234.29,234.265,234.28,296800000.0
2007-04-03 13:10:00,234.28,234.29,234.27,234.275,227299999.0
2007-04-03 13:11:00,234.275,234.29,234.27,234.285,67600000.0
2007-04-03 13:12:00,234.27,234.29,234.265,234.275,53000000.0
2007-04-03 13:13:00,234.28,234.29,234.24,234.25,342900002.0
2007-04-03 13:14:00,234.25,234.31,234.24,234.28,294600002.0
2007-04-03 13:15:00,234.28,234.29,234.25,234.26,238100000.0
2007-04-03 13:16:00,234.26,234.29,234.26,234.265,52300000.0
2007-04-03 13:17:00,234.27,234.29,234.25,234.28,213699999.0
2007-04-03 13:18:00,234.27,234.28,234.25,234.26,120100001.0
2007-04-03 13:19:00,234.255,234.27,234.25,234.26,115600003.0
2007-04-03 13:20:00,234.275,234.28,234.245,234.28,113600000.0
2007-04-03 13:21:00,234.28,234.3,234.28,234.29,269900003.0
2007-04-03 13:22:00,234.29,234.29,234.265,234.285,78300000.0
2007-04-03 13:23:00,234.29,234.295,234.265,234.285,281900000.0
2007-04-03 13:24:00,234.285,234.295,234.265,234.295,134600000.0
2007-04-03 13:25:00,234.28,234.28,234.24,234.265,260100000.0
2007-04-03 13:26:00,234.265,234.295,234.24,234.275,182400000.0
2007-04-03 13:27:00,234.265,234.29,234.26,234.26,232499999.0
2007-04-03 13:28:00,234.27,234.27,234.23,234.235,214400000.0
2007-04-03 13:29:00,234.24,234.265,234.235,234.26,201900000.0
2007-04-03 13:30:00,234.26,234.295,234.24,234.25,346000000.0
2007-04-03 13:31:00,234.25,234.33,234.25,234.32,486900000.0
2007-04-03 13:32:00,234.32,234.32,234.27,234.315,405900002.0
2007-04-03 13:33:00,234.315,234.315,234.295,234.315,82800000.0
2007-04-03 13:34:00,234.31,234.31,234.28,234.3,613799994.0
2007-04-03 13:35:00,234.31,234.31,234.28,234.29,205499999.0
2007-04-03 13:36:00,234.31,234.31,234.285,234.29,58400000.0
2007-04-03 13:37:00,234.29,234.32,234.27,234.32,237300001.0
2007-04-03 13:38:00,234.325,234.325,234.29,234.32,206500000.0
2007-04-03 13:39:00,234.33,234.39,234.33,234.38,339600000.0
2007-04-03 13:40:00,234.38,234.38,234.315,234.345,481399998.0
2007-04-03 13:41:00,234.345,234.35,234.33,234.34,160600001.0
2007-04-03 13:42:00,234.335,234.34,234.32,234.33,143900000.0
2007-04-03 13:43:00,234.33,234.35,234.32,234.33,204800001.0
2007-04-03 13:44:00,234.34,234.345,234.33,234.345,85200000.0
2007-04-03 13:45:00,234.335,234.355,234.32,234.34,261800000.0
2007-04-03 13:46:00,234.34,234.37,234.34,234.34,417100000.0
2007-04-03 13:47:00,234.34,234.37,234.34,234.36,116300000.0
2007-04-03 13:48:00,234.37,234.39,234.37,234.375,88999999.0
2007-04-03 13:49:00,234.375,234.41,234.37,234.4,336999999.0
2007-04-03 13:50:00,234.395,234.395,234.35,234.35,221800004.0
2007-04-03 13:51:00,234.355,234.38,234.35,234.38,121800000.0
2007-04-03 13:52:00,234.38,234.38,234.35,234.35,511099998.0
2007-04-03 13:53:00,234.35,234.36,234.35,234.36,300300001.0
2007-04-03 13:54:00,234.36,234.38,234.36,234.37,537600003.0
2007-04-03 13:55:00,234.37,234.39,234.35,234.39,392099998.0
2007-04-03 13:56:00,234.39,234.39,234.37,234.38,240599998.0
2007-04-03 13:57:00,234.37,234.41,234.37,234.37,393900000.0
2007-04-03 13:58:00,234.37,234.39,234.35,234.35,229200000.0
2007-04-03 13:59:00,234.37,234.49,234.35,234.47,776099999.0
2007-04-03 14:00:00,234.47,234.5,234.44,234.44,442200005.0
2007-04-03 14:01:00,234.44,234.47,234.42,234.46,740000002.0
2007-04-03 14:02:00,234.46,234.48,234.425,234.48,322699997.0
2007-04-03 14:03:00,234.48,234.48,234.45,234.45,128500000.0
2007-04-03 14:04:00,234.45,234.45,234.43,234.43,173499999.0
2007-04-03 14:05:00,234.44,234.45,234.4,234.41,379600002.0
2007-04-03 14:06:00,234.42,234.465,234.385,234.465,593700002.0
2007-04-03 14:07:00,234.46,234.46,234.42,234.455,511500004.0
2007-04-03 14:08:00,234.455,234.5,234.44,234.47,575500000.0
2007-04-03 14:09:00,234.47,234.51,234.47,234.495,376599999.0
2007-04-03 14:10:00,234.495,234.515,234.49,234.5,123000000.0
2007-04-03 14:11:00,234.5,234.5,234.47,234.485,342999999.0
2007-04-03 14:12:00,234.48,234.49,234.47,234.48,385300003.0
2007-04-03 14:13:00,234.47,234.49,234.47,234.48,338600001.0
2007-04-03 14:14:00,234.48,234.49,234.43,234.45,968800002.0
2007-04-03 14:15:00,234.46,234.465,234.43,234.46,259199997.0
2007-04-03 14:16:00,234.46,234.48,234.45,234.48,445799998.0
2007-04-03 14:17:00,234.485,234.51,234.46,234.5,416000000.0
2007-04-03 14:18:00,234.52,234.58,234.41,234.43,646200002.0
2007-04-03 14:19:00,234.43,234.53,234.41,234.5,455400000.0
2007-04-03 14:20:00,234.5,234.62,234.49,234.62,859900002.0
2007-04-03 14:21:00,234.62,234.65,234.605,234.62,751700000.0
2007-04-03 14:22:00,234.625,234.64,234.59,234.63,354700000.0
2007-04-03 14:23:00,234.635,234.66,234.62,234.64,427500000.0
2007-04-03 14:24:00,234.645,234.72,234.62,234.68,548099998.0
2007-04-03 14:25:00,234.685,234.71,234.64,234.67,694900003.0
2007-04-03 14:26:00,234.67,234.77,234.665,234.76,1549399998.0
2007-04-03 14:27:00,234.76,234.79,234.71,234.71,437600001.0
2007-04-03 14:28:00,234.72,234.76,234.7,234.72,264300000.0
2007-04-03 14:29:00,234.72,234.73,234.65,234.68,317900000.0
2007-04-03 14:30:00,234.69,234.73,234.68,234.69,409700004.0
2007-04-03 14:31:00,234.69,234.72,234.67,234.7,238500000.0
2007-04-03 14:32:00,234.69,234.7,234.635,234.635,230000000.0
2007-04-03 14:33:00,234.635,234.66,234.6,234.64,445499999.0
2007-04-03 14:34:00,234.62,234.64,234.56,234.58,266600001.0
2007-04-03 14:35:00,234.6,234.605,234.56,234.57,361800003.0
2007-04-03 14:36:00,234.57,234.63,234.57,234.62,231187498.0
2007-04-03 14:37:00,234.62,234.68,234.62,234.62,601749998.0
2007-04-03 14:38:00,234.62,234.655,234.61,234.63,537199997.0
2007-04-03 14:39:00,234.625,234.64,234.57,234.59,488400001.0
2007-04-03 14:40:00,234.59,234.59,234.575,234.575,405600007.0
2007-04-03 14:41:00,234.57,234.62,234.55,234.62,775899999.0
2007-04-03 14:42:00,234.61,234.65,234.59,234.615,381499999.0
2007-04-03 14:43:00,234.61,234.63,234.59,234.595,560500000.0
2007-04-03 14:44:00,234.595,234.62,234.585,234.6,653700000.0
2007-04-03 14:45:00,234.6,234.605,234.57,234.59,732099997.0
2007-04-03 14:46:00,234.59,234.59,234.585,234.59,398600000.0
2007-04-03 14:47:00,234.6,234.62,234.575,234.59,633100004.0
2007-04-03 14:48:00,234.59,234.63,234.59,234.605,372700002.0
2007-04-03 14:49:00,234.61,234.625,234.52,234.55,973700010.0
2007-04-03 14:50:00,234.55,234.605,234.54,234.58,390800009.0
2007-04-03 14:51:00,234.585,234.6,234.555,234.58,363900002.0
2007-04-03 14:52:00,234.57,234.63,234.56,234.61,380500003.0
2007-04-03 14:53:00,234.6,234.63,234.59,234.615,290900000.0
2007-04-03 14:54:00,234.63,234.63,234.56,234.57,356200001.0
2007-04-03 14:55:00,234.59,234.59,234.57,234.59,294100000.0
2007-04-03 14:56:00,234.59,234.62,234.58,234.605,256500000.0
2007-04-03 14:57:00,234.6,234.63,234.55,234.57,536400001.0
2007-04-03 14:58:00,234.57,234.59,234.55,234.58,529600004.0
2007-04-03 14:59:00,234.59,234.61,234.55,234.55,623500007.0
2007-04-03 15:00:00,234.55,234.59,234.54,234.58,482100002.0
2007-04-03 15:01:00,234.57,234.585,234.55,234.55,491900008.0
2007-04-03 15:02:00,234.55,234.58,234.55,234.58,125800000.0
2007-04-03 15:03:00,234.58,234.63,234.58,234.63,254600002.0
2007-04-03 15:04:00,234.63,234.64,234.62,234.63,130000000.0
2007-04-03 15:05:00,234.64,234.64,234.58,234.59,95700002.0
2007-04-03 15:06:00,234.6,234.63,234.59,234.63,130699998.0
2007-04-03 15:07:00,234.63,234.66,234.63,234.66,46862500.0
2007-04-03 15:08:00,234.66,234.67,234.65,234.65,24775000.0
2007-04-03 15:09:00,234.65,234.66,234.65,234.66,67412500.0
2007-04-03 15:10:00,234.66,234.69,234.65,234.69,92262498.0
2007-04-03 15:11:00,234.69,234.73,234.69,234.73,224462501.0
2007-04-03 15:12:00,234.73,234.75,234.7,234.705,173925000.0
2007-04-03 15:13:00,234.7,234.73,234.68,234.73,280325000.0
2007-04-03 15:14:00,234.73,234.74,234.73,234.74,124800000.0
2007-04-03 15:15:00,234.71,234.74,234.705,234.72,273100003.0
2007-04-03 15:16:00,234.72,234.76,234.71,234.715,153499999.0
2007-04-03 15:17:00,234.72,234.72,234.7,234.71,320000002.0
2007-04-03 15:18:00,234.72,234.74,234.715,234.74,267600001.0
2007-04-03 15:19:00,234.735,234.76,234.73,234.76,173000000.0
2007-04-03 15:20:00,234.76,234.76,234.7,234.71,65362500.0
2007-04-03 15:21:00,234.71,234.76,234.71,234.72,353599997.0
2007-04-03 15:22:00,234.72,234.76,234.71,234.75,73800000.0
2007-04-03 15:23:00,234.73,234.78,234.73,234.78,101800002.0
2007-04-03 15:24:00,234.78,234.79,234.77,234.79,29600000.0
2007-04-03 15:25:00,234.79,234.8,234.74,234.76,224400003.0
2007-04-03 15:26:00,234.76,234.775,234.75,234.77,322600000.0
2007-04-03 15:27:00,234.77,234.78,234.7,234.735,550875000.0
2007-04-03 15:28:00,234.75,234.75,234.705,234.71,410699998.0
2007-04-03 15:29:00,234.71,234.75,234.69,234.735,262900002.0
2007-04-03 15:30:00,234.73,234.78,234.71,234.77,376300001.0
2007-04-03 15:31:00,234.76,234.78,234.75,234.76,275899999.0
2007-04-03 15:32:00,234.76,234.79,234.75,234.775,382900000.0
2007-04-03 15:33:00,234.77,234.79,234.77,234.78,241800000.0
2007-04-03 15:34:00,234.78,234.785,234.77,234.78,266400000.0
2007-04-03 15:35:00,234.78,234.78,234.75,234.76,360100002.0
2007-04-03 15:36:00,234.76,234.76,234.73,234.74,299000000.0
2007-04-03 15:37:00,234.74,234.81,234.74,234.79,529999999.0
2007-04-03 15:38:00,234.79,234.81,234.78,234.79,479900001.0
2007-04-03 15:39:00,234.79,234.81,234.77,234.77,267200000.0
2007-04-03 15:40:00,234.77,234.78,234.72,234.74,412500003.0
2007-04-03 15:41:00,234.74,234.775,234.7,234.77,622900000.0
2007-04-03 15:42:00,234.77,234.81,234.77,234.785,391900000.0
2007-04-03 15:43:00,234.785,234.79,234.76,234.76,397899994.0
2007-04-03 15:44:00,234.76,234.77,234.74,234.74,494000005.0
2007-04-03 15:45:00,234.74,234.79,234.74,234.77,248800001.0
2007-04-03 15:46:00,234.78,234.79,234.77,234.78,210100000.0
2007-04-03 15:47:00,234.77,234.8,234.77,234.78,281187503.0
2007-04-03 15:48:00,234.78,234.79,234.77,234.79,55162500.0
2007-04-03 15:49:00,234.8,234.8,234.75,234.76,400200001.0
2007-04-03 15:50:00,234.76,234.8,234.73,234.785,301200000.0
2007-04-03 15:51:00,234.79,234.82,234.77,234.79,573600003.0
2007-04-03 15:52:00,234.78,234.83,234.77,234.78,313500004.0
2007-04-03 15:53:00,234.79,234.795,234.76,234.77,463500002.0
2007-04-03 15:54:00,234.78,234.78,234.71,234.74,533500001.0
2007-04-03 15:55:00,234.73,234.73,234.7,234.71,675900003.0
2007-04-03 15:56:00,234.71,234.72,234.67,234.67,713000000.0
2007-04-03 15:57:00,234.67,234.7,234.67,234.67,127050000.0
2007-04-03 15:58:00,234.67,234.71,234.67,234.69,362499996.0
2007-04-03 15:59:00,234.69,234.72,234.67,234.67,356200000.0
2007-04-03 16:00:00,234.64,234.78,234.64,234.78,712799998.0
2007-04-03 16:01:00,234.76,234.78,234.72,234.75,473500005.0
2007-04-03 16:02:00,234.72,234.74,234.7,234.71,604200000.0
2007-04-03 16:03:00,234.705,234.73,234.655,234.69,933000007.0
2007-04-03 16:04:00,234.68,234.7,234.61,234.62,860100003.0
2007-04-03 16:05:00,234.62,234.665,234.61,234.65,675112499.0
2007-04-03 16:06:00,234.66,234.705,234.66,234.69,772900003.0
2007-04-03 16:07:00,234.69,234.72,234.66,234.71,562699999.0
2007-04-03 16:08:00,234.71,234.74,234.67,234.72,472699998.0
2007-04-03 16:09:00,234.72,234.75,234.69,234.705,482499998.0
2007-04-03 16:10:00,234.69,234.73,234.69,234.72,524299998.0
2007-04-03 16:11:00,234.73,234.76,234.7,234.75,348900001.0
2007-04-03 16:12:00,234.75,234.82,234.75,234.785,244600000.0
2007-04-03 16:13:00,234.78,234.82,234.75,234.78,393699999.0
2007-04-03 16:14:00,234.77,234.825,234.76,234.77,854500005.0
2007-04-03 16:15:00,234.78,234.79,234.76,234.78,294299999.0
2007-04-03 16:16:00,234.79,234.81,234.77,234.77,524700003.0
2007-04-03 16:17:00,234.76,234.78,234.73,234.74,534899996.0
2007-04-03 16:18:00,234.74,234.74,234.71,234.72,371699999.0
2007-04-03 16:19:00,234.715,234.74,234.7,234.73,685799998.0
2007-04-03 16:20:00,234.73,234.78,234.73,234.78,429100002.0
2007-04-03 16:21:00,234.78,234.78,234.73,234.74,577200000.0
2007-04-03 16:22:00,234.75,234.77,234.74,234.75,362999995.0
2007-04-03 16:23:00,234.77,234.79,234.72,234.77,415100000.0
2007-04-03 16:24:00,234.78,234.8,234.75,234.755,154000000.0
2007-04-03 16:25:00,234.755,234.78,234.755,234.77,41200000.0
2007-04-03 16:26:00,234.765,234.8,234.765,234.79,81100000.0
2007-04-03 16:27:00,234.79,234.8,234.735,234.735,402600000.0
2007-04-03 16:28:00,234.74,234.74,234.68,234.68,311200000.0
2007-04-03 16:29:00,234.68,234.73,234.65,234.72,773100003.0
2007-04-03 16:30:00,234.71,234.73,234.69,234.7,501800000.0
2007-04-03 16:31:00,234.705,234.72,234.68,234.71,228200000.0
2007-04-03 16:32:00,234.71,234.78,234.71,234.78,491500000.0
2007-04-03 16:33:00,234.78,234.82,234.76,234.79,404100001.0
2007-04-03 16:34:00,234.79,234.83,234.78,234.83,156800000.0
2007-04-03 16:35:00,234.82,234.84,234.795,234.795,310999999.0
2007-04-03 16:36:00,234.8,234.825,234.79,234.81,442599997.0
2007-04-03 16:37:00,234.81,234.81,234.76,234.77,243800000.0
2007-04-03 16:38:00,234.76,234.78,234.71,234.76,535399998.0
2007-04-03 16:39:00,234.76,234.77,234.74,234.74,552399997.0
2007-04-03 16:40:00,234.74,234.8,234.74,234.8,648999998.0
2007-04-03 16:41:00,234.8,234.88,234.78,234.87,705999996.0
2007-04-03 16:42:00,234.885,234.9,234.85,234.86,331599999.0
2007-04-03 16:43:00,234.87,234.88,234.85,234.86,100800000.0
2007-04-03 16:44:00,234.86,234.89,234.86,234.86,181700000.0
2007-04-03 16:45:00,234.84,234.9,234.84,234.87,347000002.0
2007-04-03 16:46:00,234.865,234.93,234.86,234.93,501762499.0
2007-04-03 16:47:00,234.93,234.96,234.92,234.94,302925001.0
2007-04-03 16:48:00,234.93,234.95,234.865,234.87,243950001.0
2007-04-03 16:49:00,234.87,234.94,234.87,234.905,436400001.0
2007-04-03 16:50:00,234.91,234.94,234.88,234.94,366500001.0
2007-04-03 16:51:00,234.94,234.97,234.93,234.94,892599996.0
2007-04-03 16:52:00,234.93,234.95,234.92,234.93,635100008.0
2007-04-03 16:53:00,234.93,234.95,234.91,234.945,352200000.0
2007-04-03 16:54:00,234.94,234.96,234.93,234.94,417499999.0
2007-04-03 16:55:00,234.94,234.97,234.94,234.97,30400000.0
2007-04-03 16:56:00,234.97,234.97,234.94,234.96,17300000.0
2007-04-03 16:57:00,234.96,234.97,234.94,234.97,52000000.0
2007-04-03 16:58:00,234.96,234.97,234.91,234.96,358025001.0
2007-04-03 16:59:00,234.92,235.005,234.91,235.005,810199998.0
2007-04-03 17:00:00,234.995,235.03,234.935,234.935,773100004.0
2007-04-03 17:01:00,234.945,234.97,234.93,234.945,450399997.0
2007-04-03 17:02:00,234.95,234.95,234.9,234.91,709900000.0
2007-04-03 17:03:00,234.91,234.91,234.885,234.9,211899999.0
2007-04-03 17:04:00,234.9,234.9,234.885,234.9,134500000.0
2007-04-03 17:05:00,234.88,234.9,234.83,234.84,728900000.0
2007-04-03 17:06:00,234.855,234.87,234.84,234.84,256500000.0
2007-04-03 17:07:00,234.84,234.86,234.83,234.85,302300002.0
2007-04-03 17:08:00,234.835,234.86,234.83,234.86,347600000.0
2007-04-03 17:09:00,234.84,234.88,234.835,234.86,424500004.0
2007-04-03 17:10:00,234.85,234.86,234.84,234.845,344300001.0
2007-04-03 17:11:00,234.84,234.89,234.84,234.89,309000000.0
2007-04-03 17:12:00,234.88,234.89,234.84,234.84,431099999.0
2007-04-03 17:13:00,234.84,234.85,234.835,234.84,277900002.0
2007-04-03 17:14:00,234.84,234.89,234.83,234.865,597499994.0
2007-04-03 17:15:00,234.86,234.885,234.86,234.86,602700004.0
2007-04-03 17:16:00,234.86,234.87,234.85,234.86,284800000.0
2007-04-03 17:17:00,234.86,234.92,234.86,234.86,495499999.0
2007-04-03 17:18:00,234.88,234.89,234.82,234.85,279700000.0
2007-04-03 17:19:00,234.87,234.89,234.87,234.88,344300003.0
2007-04-03 17:20:00,234.89,234.97,234.89,234.97,406200002.0
2007-04-03 17:21:00,234.97,235.0,234.945,234.96,372100001.0
2007-04-03 17:22:00,234.96,234.97,234.95,234.95,152900001.0
2007-04-03 17:23:00,234.97,234.975,234.95,234.95,333999999.0
2007-04-03 17:24:00,234.95,234.96,234.93,234.94,182400000.0
2007-04-03 17:25:00,234.94,234.97,234.93,234.94,130800000.0
2007-04-03 17:26:00,234.94,234.94,234.91,234.92,153200000.0
2007-04-03 17:27:00,234.91,234.91,234.88,234.9,163100000.0
2007-04-03 17:28:00,234.9,234.93,234.89,234.9,392800002.0
2007-04-03 17:29:00,234.91,234.945,234.87,234.945,417499998.0
2007-04-03 17:30:00,234.935,234.99,234.935,234.99,447100001.0
2007-04-03 17:31:00,234.99,235.01,234.96,234.96,307600000.0
2007-04-03 17:32:00,234.955,234.975,234.925,234.96,350000000.0
2007-04-03 17:33:00,234.96,234.965,234.94,234.965,104800000.0
2007-04-03 17:34:00,234.965,234.965,234.935,234.945,254200000.0
2007-04-03 17:35:00,234.95,234.98,234.95,234.95,190600000.0
2007-04-03 17:36:00,234.95,234.98,234.95,234.97,222299999.0
2007-04-03 17:37:00,234.97,234.97,234.95,234.95,53600000.0
2007-04-03 17:38:00,234.955,234.99,234.955,234.99,104800000.0
2007-04-03 17:39:00,234.99,234.995,234.965,234.97,376500000.0
2007-04-03 17:40:00,234.97,235.0,234.96,234.975,440799999.0
2007-04-03 17:41:00,234.97,234.985,234.96,234.96,182400000.0
2007-04-03 17:42:00,234.96,235.01,234.96,235.0,208800000.0
2007-04-03 17:43:00,235.0,235.02,234.99,235.02,90000000.0
2007-04-03 17:44:00,235.0,235.01,235.0,235.0,35600000.0
2007-04-03 17:45:00,235.0,235.0,234.99,234.99,93600000.0
2007-04-03 17:46:00,234.99,235.02,234.99,235.01,236800000.0
2007-04-03 17:47:00,235.0,235.05,235.0,235.03,336300000.0
2007-04-03 17:48:00,235.03,235.04,235.005,235.03,212000000.0
2007-04-03 17:49:00,235.035,235.05,234.99,234.99,316000000.0
2007-04-03 17:50:00,234.99,235.01,234.975,235.005,386899998.0
2007-04-03 17:51:00,235.02,235.05,234.995,235.05,214800000.0
2007-04-03 17:52:00,235.05,235.11,235.03,235.08,370800000.0
2007-04-03 17:53:00,235.075,235.08,235.04,235.07,182100000.0
2007-04-03 17:54:00,235.07,235.09,235.03,235.045,259200000.0
2007-04-03 17:55:00,235.07,235.08,235.03,235.035,220000000.0
2007-04-03 17:56:00,235.03,235.04,235.03,235.03,58400000.0
2007-04-03 17:57:00,235.03,235.06,235.01,235.02,220800000.0
2007-04-03 17:58:00,235.02,235.06,235.005,235.05,542700000.0
2007-04-03 17:59:00,235.05,235.06,235.02,235.04,156800000.0
2007-04-03 18:00:00,235.04,235.06,235.015,235.03,172600000.0
2007-04-03 18:01:00,235.025,235.05,235.01,235.045,202300000.0
2007-04-03 18:02:00,235.05,235.05,235.01,235.01,220299999.0
2007-04-03 18:03:00,235.02,235.08,235.02,235.06,452099996.0
2007-04-03 18:04:00,235.05,235.08,235.045,235.06,65600000.0
2007-04-03 18:05:00,235.06,235.09,235.035,235.09,232900000.0
2007-04-03 18:06:00,235.09,235.09,235.045,235.07,351100001.0
2007-04-03 18:07:00,235.065,235.08,235.025,235.03,324099999.0
2007-04-03 18:08:00,235.03,235.065,234.97,234.99,537599998.0
2007-04-03 18:09:00,234.985,235.04,234.94,235.01,469499999.0
2007-04-03 18:10:00,235.015,235.03,234.99,235.025,207500000.0
2007-04-03 18:11:00,235.025,235.025,234.97,234.99,227800000.0
2007-04-03 18:12:00,234.98,234.98,234.93,234.93,142600000.0
2007-04-03 18:13:00,234.925,234.96,234.92,234.955,125700000.0
2007-04-03 18:14:00,234.96,235.01,234.96,234.98,56000000.0
2007-04-03 18:15:00,234.99,234.99,234.97,234.97,24800000.0
2007-04-03 18:16:00,234.96,234.98,234.96,234.965,75300000.0
2007-04-03 18:17:00,234.965,234.97,234.94,234.95,110700000.0
2007-04-03 18:18:00,234.95,234.95,234.91,234.92,95200000.0
2007-04-03 18:19:00,234.92,234.94,234.92,234.92,69600000.0
2007-04-03 18:20:00,234.925,234.95,234.925,234.94,71400000.0
2007-04-03 18:21:00,234.95,234.95,234.89,234.91,182900000.0
2007-04-03 18:22:00,234.91,234.93,234.89,234.91,47600000.0
2007-04-03 18:23:00,234.93,234.93,234.93,234.93,10400000.0
2007-04-03 18:24:00,234.93,234.93,234.855,234.86,32500000.0
2007-04-03 18:25:00,234.86,234.88,234.855,234.86,78900000.0
2007-04-03 18:26:00,234.86,234.88,234.85,234.87,41900000.0
2007-04-03 18:27:00,234.87,234.89,234.86,234.865,78600000.0
2007-04-03 18:28:00,234.86,234.9,234.845,234.845,125400001.0
2007-04-03 18:29:00,234.86,234.86,234.82,234.82,174399999.0
2007-04-03 18:30:00,234.82,234.82,234.755,234.79,318362499.0
2007-04-03 18:31:00,234.81,234.83,234.81,234.83,62900000.0
2007-04-03 18:32:00,234.83,234.83,234.8,234.82,99200000.0
2007-04-03 18:33:00,234.81,234.835,234.745,234.79,249500000.0
2007-04-03 18:34:00,234.79,234.795,234.755,234.795,171900000.0
2007-04-03 18:35:00,234.79,234.82,234.765,234.805,272600000.0
2007-04-03 18:36:00,234.815,234.83,234.75,234.755,370799999.0
2007-04-03 18:37:00,234.755,234.76,234.69,234.72,228300000.0
2007-04-03 18:38:00,234.71,234.72,234.69,234.72,140500000.0
2007-04-03 18:39:00,234.72,234.76,234.72,234.75,130400000.0
2007-04-03 18:40:00,234.74,234.76,234.74,234.74,160300000.0
2007-04-03 18:41:00,234.75,234.75,234.72,234.72,146400000.0
2007-04-03 18:42:00,234.72,234.77,234.72,234.77,83200000.0
2007-04-03 18:43:00,234.77,234.79,234.75,234.78,173600000.0
2007-04-03 18:44:00,234.78,234.81,234.77,234.79,72700000.0
2007-04-03 18:45:00,234.79,234.795,234.765,234.77,107700000.0
2007-04-03 18:46:00,234.785,234.79,234.765,234.785,121600000.0
2007-04-03 18:47:00,234.79,234.82,234.79,234.82,92700000.0
2007-04-03 18:48:00,234.82,234.82,234.82,234.82,800000.0
2007-04-03 18:49:00,234.82,234.84,234.795,234.805,156499999.0
2007-04-03 18:50:00,234.805,234.83,234.8,234.82,201899998.0
2007-04-03 18:51:00,234.8,234.83,234.8,234.83,61600000.0
2007-04-03 18:52:00,234.815,234.85,234.81,234.84,71300000.0
2007-04-03 18:53:00,234.84,234.875,234.84,234.865,112900000.0
2007-04-03 18:54:00,234.85,234.88,234.845,234.875,114500000.0
2007-04-03 18:55:00,234.87,234.87,234.85,234.855,88300000.0
2007-04-03 18:56:00,234.855,234.87,234.84,234.855,115000000.0
2007-04-03 18:57:00,234.855,234.86,234.84,234.84,22300000.0
2007-04-03 18:58:00,234.84,234.87,234.81,234.81,175200000.0
2007-04-03 18:59:00,234.8,234.83,234.785,234.785,171100000.0
2007-04-03 19:00:00,234.795,234.795,234.765,234.77,106000000.0
2007-04-03 19:01:00,234.765,234.79,234.74,234.75,190600000.0
2007-04-03 19:02:00,234.74,234.75,234.71,234.72,81300000.0
2007-04-03 19:03:00,234.72,234.74,234.7,234.74,220000000.0
2007-04-03 19:04:00,234.74,234.75,234.73,234.75,123200000.0
2007-04-03 19:05:00,234.75,234.78,234.73,234.78,135200000.0
2007-04-03 19:06:00,234.78,234.81,234.77,234.775,105100000.0
2007-04-03 19:07:00,234.77,234.8,234.76,234.77,101000000.0
2007-04-03 19:08:00,234.78,234.8,234.76,234.79,106800000.0
2007-04-03 19:09:00,234.8,234.825,234.795,234.815,91200000.0
2007-04-03 19:10:00,234.815,234.815,234.795,234.8,116700000.0
2007-04-03 19:11:00,234.81,234.83,234.79,234.8,230300000.0
2007-04-03 19:12:00,234.795,234.81,234.77,234.78,139800000.0
2007-04-03 19:13:00,234.79,234.79,234.75,234.79,151000000.0
2007-04-03 19:14:00,234.79,234.79,234.76,234.775,159399999.0
2007-04-03 19:15:00,234.78,234.78,234.77,234.78,45700000.0
2007-04-03 19:16:00,234.79,234.79,234.75,234.78,126300000.0
2007-04-03 19:17:00,234.775,234.81,234.765,234.8,271600000.0
2007-04-03 19:18:00,234.78,234.8,234.76,234.79,126400000.0
2007-04-03 19:19:00,234.78,234.79,234.76,234.775,173600000.0
2007-04-03 19:20:00,234.78,234.79,234.78,234.78,42000000.0
2007-04-03 19:21:00,234.79,234.8,234.77,234.79,36000000.0
2007-04-03 19:22:00,234.79,234.8,234.78,234.78,101600000.0
2007-04-03 19:23:00,234.78,234.8,234.77,234.8,64300000.0
2007-04-03 19:24:00,234.79,234.79,234.75,234.75,102000000.0
2007-04-03 19:25:00,234.77,234.81,234.77,234.79,146400000.0
2007-04-03 19:26:00,234.79,234.79,234.75,234.76,52600000.0
2007-04-03 19:27:00,234.755,234.8,234.755,234.79,199800000.0
2007-04-03 19:28:00,234.79,234.81,234.785,234.79,171900000.0
2007-04-03 19:29:00,234.79,234.84,234.79,234.84,172400000.0
2007-04-03 19:30:00,234.82,234.85,234.82,234.83,153600000.0
2007-04-03 19:31:00,234.83,234.85,234.81,234.85,75200000.0
2007-04-03 19:32:00,234.85,234.87,234.85,234.85,72000000.0
2007-04-03 19:33:00,234.85,234.87,234.825,234.845,357700001.0
2007-04-03 19:34:00,234.84,234.85,234.84,234.84,32600000.0
2007-04-03 19:35:00,234.84,234.855,234.8,234.81,359500000.0
2007-04-03 19:36:00,234.81,234.82,234.77,234.79,243200000.0
2007-04-03 19:37:00,234.79,234.79,234.77,234.78,82400000.0
2007-04-03 19:38:00,234.78,234.79,234.745,234.75,177500000.0
2007-04-03 19:39:00,234.755,234.78,234.75,234.75,81500000.0
2007-04-03 19:40:00,234.75,234.77,234.735,234.75,127900000.0
2007-04-03 19:41:00,234.755,234.76,234.755,234.76,10300000.0
2007-04-03 19:42:00,234.77,234.79,234.77,234.78,151200000.0
2007-04-03 19:43:00,234.78,234.83,234.77,234.77,179900000.0
2007-04-03 19:44:00,234.75,234.81,234.75,234.79,265599999.0
2007-04-03 19:45:00,234.8,234.83,234.77,234.83,163200000.0
2007-04-03 19:46:00,234.83,234.83,234.81,234.81,101600000.0
2007-04-03 19:47:00,234.81,234.81,234.77,234.78,272500000.0
2007-04-03 19:48:00,234.78,234.8,234.77,234.78,474500000.0
2007-04-03 19:49:00,234.78,234.78,234.74,234.75,167800000.0
2007-04-03 19:50:00,234.745,234.78,234.745,234.77,258600000.0
2007-04-03 19:51:00,234.745,234.76,234.715,234.76,196300000.0
2007-04-03 19:52:00,234.76,234.76,234.7,234.73,322400000.0
2007-04-03 19:53:00,234.72,234.74,234.7,234.7,128800000.0
2007-04-03 19:54:00,234.7,234.72,234.67,234.67,228400000.0
2007-04-03 19:55:00,234.68,234.71,234.64,234.67,470899998.0
2007-04-03 19:56:00,234.67,234.69,234.64,234.69,190000000.0
2007-04-03 19:57:00,234.69,234.71,234.585,234.605,564800004.0
2007-04-03 19:58:00,234.61,234.61,234.575,234.61,194700000.0
2007-04-03 19:59:00,234.59,234.69,234.59,234.68,283600000.0
2007-04-03 20:00:00,234.685,234.685,234.61,234.625,286800000.0
2007-04-03 20:01:00,234.62,234.67,234.6,234.67,163000000.0
2007-04-03 20:02:00,234.665,234.67,234.61,234.63,141500000.0
2007-04-03 20:03:00,234.64,234.64,234.59,234.64,250700000.0
2007-04-03 20:04:00,234.64,234.64,234.56,234.58,316900000.0
2007-04-03 20:05:00,234.565,234.6,234.55,234.59,225500000.0
2007-04-03 20:06:00,234.58,234.62,234.57,234.59,399100000.0
2007-04-03 20:07:00,234.58,234.61,234.58,234.61,91500000.0
2007-04-03 20:08:00,234.61,234.61,234.58,234.6,136399998.0
2007-04-03 20:09:00,234.6,234.625,234.575,234.625,319599999.0
2007-04-03 20:10:00,234.625,234.63,234.61,234.61,38300000.0
2007-04-03 20:11:00,234.61,234.635,234.61,234.62,108800000.0
2007-04-03 20:12:00,234.64,234.655,234.58,234.58,131100000.0
2007-04-03 20:13:00,234.575,234.6,234.57,234.59,149200000.0
2007-04-03 20:14:00,234.59,234.59,234.535,234.54,363700000.0
2007-04-03 20:15:00,234.54,234.54,234.51,234.51,184500000.0
2007-04-03 20:16:00,234.505,234.51,234.465,234.5,197800000.0
2007-04-03 20:17:00,234.51,234.52,234.47,234.48,104400000.0
2007-04-03 20:18:00,234.47,234.515,234.47,234.515,78100000.0
2007-04-03 20:19:00,234.52,234.54,234.51,234.54,195600000.0
2007-04-03 20:20:00,234.55,234.58,234.535,234.55,74500000.0
2007-04-03 20:21:00,234.55,234.595,234.505,234.59,229500000.0
2007-04-03 20:22:00,234.59,234.63,234.59,234.63,266799999.0
2007-04-03 20:23:00,234.63,234.64,234.615,234.63,64000000.0
2007-04-03 20:24:00,234.62,234.63,234.6,234.61,79600000.0
2007-04-03 20:25:00,234.61,234.63,234.605,234.61,97000000.0
2007-04-03 20:26:00,234.63,234.635,234.615,234.62,56300000.0
2007-04-03 20:27:00,234.61,234.655,234.61,234.655,42500000.0
2007-04-03 20:28:00,234.655,234.655,234.56,234.57,209899999.0
2007-04-03 20:29:00,234.57,234.57,234.51,234.565,197400000.0
2007-04-03 20:30:00,234.57,234.57,234.545,234.57,103100000.0
2007-04-03 20:31:00,234.55,234.55,234.55,234.55,65600000.0
2007-04-03 20:32:00,234.55,234.57,234.545,234.56,163800000.0
2007-04-03 20:33:00,234.56,234.62,234.56,234.59,79800000.0
2007-04-03 20:34:00,234.59,234.59,234.59,234.59,32000000.0
2007-04-03 20:35:00,234.59,234.59,234.56,234.56,124000000.0
2007-04-03 20:36:00,234.56,234.6,234.55,234.6,103200000.0
2007-04-03 20:37:00,234.6,234.6,234.6,234.6,48000000.0
2007-04-03 20:38:00,234.6,234.61,234.6,234.6,27800000.0
2007-04-03 20:39:00,234.6,234.6,234.6,234.6,75200000.0
2007-04-03 20:40:00,234.6,234.64,234.6,234.64,154400000.0
2007-04-03 20:41:00,234.63,234.64,234.63,234.64,15200000.0
2007-04-03 20:42:00,234.64,234.65,234.63,234.64,67200000.0
2007-04-03 20:43:00,234.635,234.65,234.63,234.64,153100000.0
2007-04-03 20:44:00,234.63,234.67,234.63,234.65,93600000.0
2007-04-03 20:45:00,234.655,234.73,234.655,234.73,82400000.0
2007-04-03 20:46:00,234.725,234.73,234.695,234.73,97300000.0
2007-04-03 20:47:00,234.73,234.73,234.71,234.72,28800000.0
2007-04-03 20:48:00,234.72,234.74,234.72,234.74,58400000.0
2007-04-03 20:49:00,234.74,234.77,234.74,234.76,25600000.0
2007-04-03 20:50:00,234.76,234.77,234.73,234.73,87300000.0
2007-04-03 20:51:00,234.74,234.75,234.72,234.72,100800000.0
2007-04-03 20:52:00,234.72,234.75,234.715,234.745,149400000.0
2007-04-03 20:53:00,234.73,234.74,234.715,234.74,71100000.0
2007-04-03 20:54:00,234.74,234.74,234.7,234.72,26400000.0
2007-04-03 20:55:00,234.7,234.75,234.69,234.75,95200000.0
2007-04-03 20:56:00,234.74,234.77,234.74,234.76,92000000.0
2007-04-03 20:57:00,234.75,234.8,234.74,234.8,52800000.0
2007-04-03 20:58:00,234.795,234.795,234.745,234.755,82800000.0
2007-04-03 20:59:00,234.76,234.76,234.7,234.73,329300000.0
2007-04-03 21:00:00,234.73,234.74,234.725,234.74,89500000.0
2007-04-03 21:01:00,234.75,234.755,234.715,234.75,141300001.0
2007-04-03 21:02:00,234.75,234.75,234.74,234.74,1600000.0
2007-04-03 21:03:00,234.74,234.74,234.72,234.72,37900000.0
2007-04-03 21:04:00,234.71,234.72,234.71,234.72,25600000.0
2007-04-03 21:05:00,234.71,234.73,234.7,234.73,54400000.0
2007-04-03 21:06:00,234.73,234.73,234.72,234.72,20000000.0
2007-04-03 21:07:00,234.73,234.75,234.73,234.735,50200000.0
2007-04-03 21:08:00,234.74,234.76,234.73,234.74,65600000.0
2007-04-03 21:09:00,234.74,234.74,234.71,234.71,99300002.0
2007-04-03 21:10:00,234.71,234.73,234.71,234.725,34500000.0
2007-04-03 21:11:00,234.73,234.73,234.71,234.73,12800000.0
2007-04-03 21:12:00,234.662,234.705,234.662,234.705,234500000.0
2007-04-03 21:13:00,234.73,234.73,234.72,234.72,32800000.0
2007-04-03 21:14:00,234.73,234.73,234.73,234.73,2400000.0
2007-04-03 21:15:00,234.73,234.73,234.72,234.73,59200000.0
2007-04-03 21:16:00,234.72,234.72,234.72,234.72,24000000.0
2007-04-03 21:17:00,234.72,234.72,234.69,234.7,86500000.0
2007-04-03 21:18:00,234.71,234.73,234.71,234.73,57600000.0
2007-04-03 21:19:00,234.73,234.75,234.715,234.715,155200001.0
2007-04-03 21:20:00,234.72,234.74,234.695,234.73,80900000.0
2007-04-03 21:21:00,234.74,234.74,234.71,234.71,21600000.0
2007-04-03 21:22:00,234.72,234.72,234.72,234.72,9300000.0
2007-04-03 21:23:00,234.72,234.73,234.72,234.73,71200000.0
2007-04-03 21:24:00,234.74,234.74,234.67,234.67,253700000.0
2007-04-03 21:25:00,234.67,234.67,234.66,234.66,36000000.0
2007-04-03 21:26:00,234.65,234.67,234.635,234.665,88300000.0
2007-04-03 21:27:00,234.67,234.69,234.67,234.69,98400000.0
2007-04-03 21:28:00,234.69,234.72,234.69,234.69,51200000.0
2007-04-03 21:29:00,234.69,234.74,234.69,234.71,69600000.0
2007-04-03 21:30:00,234.73,234.73,234.705,234.705,22300000.0
2007-04-03 21:31:00,234.72,234.72,234.69,234.7,83900000.0
2007-04-03 21:32:00,234.69,234.7,234.66,234.67,170500000.0
2007-04-03 21:33:00,234.68,234.72,234.68,234.7,84000000.0
2007-04-03 21:34:00,234.7,234.7,234.68,234.7,62400000.0
2007-04-03 21:35:00,234.7,234.715,234.7,234.71,93200000.0
2007-04-03 21:36:00,234.71,234.71,234.68,234.69,130400000.0
2007-04-03 21:37:00,234.69,234.71,234.68,234.68,72000000.0
2007-04-03 21:38:00,234.67,234.71,234.67,234.69,28700000.0
2007-04-03 21:39:00,234.69,234.71,234.67,234.7,88800000.0
2007-04-03 21:40:00,234.69,234.7,234.69,234.7,16000000.0
2007-04-03 21:41:00,234.7,234.73,234.695,234.7,255100000.0
2007-04-03 21:42:00,234.7,234.74,234.695,234.72,90299999.0
2007-04-03 21:43:00,234.72,234.745,234.71,234.71,74500000.0
2007-04-03 21:44:00,234.72,234.77,234.72,234.74,493800000.0
2007-04-03 21:45:00,234.75,234.76,234.75,234.75,106400000.0
2007-04-03 21:46:00,234.75,234.77,234.735,234.75,70800000.0
2007-04-03 21:47:00,234.755,234.78,234.75,234.75,264700000.0
2007-04-03 21:48:00,234.75,234.76,234.725,234.735,145100000.0
2007-04-03 21:49:00,234.73,234.79,234.73,234.77,165000000.0
2007-04-03 21:50:00,234.79,234.79,234.75,234.77,123200000.0
2007-04-03 21:51:00,234.75,234.78,234.71,234.73,239200000.0
2007-04-03 21:52:00,234.73,234.79,234.69,234.79,236800000.0
2007-04-03 21:53:00,234.79,234.79,234.73,234.73,48000000.0
2007-04-03 21:54:00,234.73,234.75,234.73,234.73,173400000.0
2007-04-03 21:55:00,234.75,234.77,234.71,234.77,172100000.0
2007-04-03 21:56:00,234.77,234.77,234.75,234.75,61600000.0
2007-04-03 21:57:00,234.76,234.79,234.76,234.79,51600000.0
2007-04-03 21:58:00,234.79,234.84,234.79,234.81,151900000.0
2007-04-03 21:59:00,234.81,234.84,234.8,234.82,138400000.0
2007-04-03 22:00:00,234.81,234.81,234.805,234.81,121400001.0
2007-04-03 22:01:00,234.82,234.82,234.77,234.77,67200000.0
2007-04-03 22:02:00,234.77,234.79,234.77,234.79,63600000.0
2007-04-03 22:03:00,234.79,234.81,234.77,234.79,194400000.0
2007-04-03 22:04:00,234.79,234.83,234.79,234.81,163200000.0
2007-04-03 22:05:00,234.81,234.83,234.81,234.81,95200000.0
2007-04-03 22:06:00,234.81,234.81,234.76,234.785,203500000.0
2007-04-03 22:07:00,234.79,234.81,234.77,234.805,85600000.0
2007-04-03 22:08:00,234.8,234.82,234.79,234.815,165600000.0
2007-04-03 22:09:00,234.83,234.84,234.81,234.81,80800000.0
2007-04-03 22:10:00,234.81,234.82,234.79,234.815,72000000.0
2007-04-03 22:11:00,234.82,234.82,234.82,234.82,40500000.0
2007-04-03 22:12:00,234.82,234.82,234.775,234.78,150500000.0
2007-04-03 22:13:00,234.79,234.79,234.78,234.78,41600000.0
2007-04-03 22:14:00,234.785,234.785,234.785,234.785,9600000.0
2007-04-03 22:15:00,234.8,234.8,234.8,234.8,2400000.0
2007-04-03 22:16:00,234.8,234.81,234.8,234.8,4000000.0
2007-04-03 22:17:00,234.795,234.8,234.775,234.8,56400000.0
2007-04-03 22:18:00,234.8,234.8,234.78,234.78,41600000.0
2007-04-03 22:19:00,234.78,234.78,234.775,234.775,32800000.0
2007-04-03 22:20:00,234.775,234.79,234.77,234.775,29600000.0
2007-04-03 22:21:00,234.78,234.81,234.77,234.8,140900000.0
2007-04-03 22:22:00,234.795,234.82,234.795,234.8,50800000.0
2007-04-03 22:23:00,234.8,234.805,234.775,234.775,49600000.0
2007-04-03 22:24:00,234.78,234.78,234.78,234.78,1600000.0
2007-04-03 22:25:00,234.76,234.78,234.76,234.775,32000000.0
2007-04-03 22:26:00,234.765,234.79,234.74,234.74,97400000.0
2007-04-03 22:27:00,234.75,234.76,234.74,234.755,27900000.0
2007-04-03 22:28:00,234.775,234.78,234.755,234.76,89500000.0
2007-04-03 22:29:00,234.76,234.78,234.76,234.78,32800000.0
2007-04-03 22:30:00,234.77,234.78,234.76,234.765,52800000.0
2007-04-03 22:31:00,234.78,234.78,234.76,234.76,19200000.0
2007-04-03 22:32:00,234.76,234.76,234.73,234.73,70400000.0
2007-04-03 22:33:00,234.73,234.75,234.72,234.74,129100000.0
2007-04-03 22:34:00,234.745,234.76,234.71,234.71,79900000.0
2007-04-03 22:35:00,234.71,234.75,234.7,234.73,104800000.0
2007-04-03 22:36:00,234.73,234.73,234.705,234.705,40900000.0
2007-04-03 22:37:00,234.705,234.72,234.705,234.72,26400000.0
2007-04-03 22:38:00,234.73,234.73,234.73,234.73,2400000.0
2007-04-03 22:39:00,234.72,234.72,234.71,234.72,12800000.0
2007-04-03 22:40:00,234.71,234.745,234.7,234.74,141600000.0
2007-04-03 22:41:00,234.745,234.76,234.745,234.76,17600000.0
2007-04-03 22:42:00,234.775,234.775,234.745,234.745,83200000.0
2007-04-03 22:43:00,234.745,234.745,234.72,234.74,48000000.0
2007-04-03 22:44:00,234.74,234.75,234.73,234.745,57200000.0
2007-04-03 22:45:00,234.75,234.77,234.75,234.75,92000000.0
2007-04-03 22:46:00,234.75,234.75,234.75,234.75,43200000.0
2007-04-03 22:47:00,234.75,234.76,234.75,234.76,32000000.0
2007-04-03 22:48:00,234.76,234.76,234.72,234.76,106000000.0
2007-04-03 22:49:00,234.75,234.77,234.74,234.76,157900000.0
2007-04-03 22:50:00,234.726,234.738,234.713,234.733,69100000.0
2007-04-03 22:51:00,234.78,234.78,234.75,234.75,19200000.0
2007-04-03 22:52:00,234.755,234.79,234.75,234.77,53600000.0
2007-04-03 22:53:00,234.77,234.8,234.76,234.8,64000000.0
2007-04-03 22:54:00,234.79,234.8,234.78,234.8,14400000.0
2007-04-03 22:55:00,234.795,234.795,234.79,234.79,8000000.0
2007-04-03 22:56:00,234.79,234.81,234.79,234.81,36000000.0
2007-04-03 22:57:00,234.8,234.86,234.8,234.85,69600000.0
2007-04-03 22:58:00,234.87,234.92,234.835,234.9,95200000.0
2007-04-03 22:59:00,234.89,234.9,234.81,234.835,92000000.0
2007-04-03 23:00:00,234.82,234.84,234.53,234.82,239000000.0
2007-04-03 23:01:00,234.805,234.85,234.755,234.755,99100000.0
2007-04-03 23:02:00,234.745,234.77,234.675,234.685,64000000.0
2007-04-03 23:03:00,234.705,234.74,234.705,234.715,40800000.0
2007-04-03 23:04:00,234.725,234.75,234.715,234.75,9600000.0
2007-04-03 23:05:00,234.75,234.815,234.68,234.7,77800000.0
2007-04-03 23:06:00,234.7,234.82,234.7,234.74,55900000.0
2007-04-03 23:07:00,234.74,234.835,234.74,234.775,23100000.0
2007-04-03 23:08:00,234.785,234.805,234.77,234.785,109700000.0
2007-04-03 23:09:00,234.785,234.82,234.765,234.82,42700000.0
2007-04-03 23:10:00,234.82,234.82,234.785,234.79,34100000.0
2007-04-03 23:11:00,234.8,234.81,234.76,234.77,50400000.0
2007-04-03 23:12:00,234.8,234.835,234.77,234.815,125900000.0
2007-04-03 23:13:00,234.805,234.86,234.8,234.82,56500000.0
2007-04-03 23:14:00,234.82,234.825,234.795,234.825,239900000.0
2007-04-03 23:15:00,234.825,234.825,234.815,234.825,107000000.0
2007-04-03 23:16:00,234.82,234.86,234.82,234.84,126700000.0
2007-04-03 23:17:00,234.855,234.86,234.84,234.85,32800000.0
2007-04-03 23:18:00,234.84,234.885,234.84,234.84,92200000.0
2007-04-03 23:19:00,234.85,234.85,234.815,234.835,57600000.0
2007-04-03 23:20:00,234.855,234.855,234.835,234.855,36000000.0
2007-04-03 23:21:00,234.85,234.85,234.84,234.84,19200000.0
2007-04-03 23:22:00,234.835,234.855,234.835,234.855,20800000.0
2007-04-03 23:23:00,234.86,234.86,234.835,234.835,19200000.0
2007-04-03 23:24:00,234.85,234.935,234.83,234.86,56000000.0
2007-04-03 23:25:00,234.85,234.86,234.8,234.815,98200000.0
2007-04-03 23:26:00,234.815,234.82,234.78,234.81,72600000.0
2007-04-03 23:27:00,234.81,234.855,234.8,234.835,56000000.0
2007-04-03 23:28:00,234.845,234.845,234.805,234.815,40800000.0
2007-04-03 23:29:00,234.82,234.82,234.78,234.8,84000000.0
2007-04-03 23:30:00,234.79,234.79,234.765,234.79,44000000.0
2007-04-03 23:31:00,234.79,234.79,234.79,234.79,8000000.0
2007-04-03 23:32:00,234.79,234.8,234.735,234.8,30000000.0
2007-04-03 23:33:00,234.8,234.82,234.76,234.805,11600000.0
2007-04-03 23:34:00,234.78,234.83,234.78,234.83,18000000.0
2007-04-03 23:35:00,234.83,234.845,234.815,234.815,23200000.0
2007-04-03 23:36:00,234.815,234.875,234.75,234.75,94000000.0
2007-04-03 23:37:00,234.74,234.83,234.67,234.755,149000000.0
2007-04-03 23:38:00,234.74,234.83,234.73,234.795,47200000.0
2007-04-03 23:39:00,234.805,234.805,234.68,234.73,59500000.0
2007-04-03 23:40:00,234.709,234.812,234.709,234.805,118600000.0
2007-04-03 23:41:00,234.76,234.775,234.76,234.775,19200000.0
2007-04-03 23:42:00,234.82,234.82,234.715,234.745,50400000.0
2007-04-03 23:43:00,234.745,234.755,234.72,234.74,103200000.0
2007-04-03 23:44:00,234.73,234.755,234.73,234.745,43200000.0
2007-04-03 23:45:00,234.72,234.785,234.72,234.755,40800000.0
2007-04-03 23:46:00,234.765,234.765,234.74,234.74,27200000.0
2007-04-03 23:47:00,234.73,234.73,234.68,234.73,29600000.0
2007-04-03 23:48:00,234.73,234.765,234.68,234.715,59100000.0
2007-04-03 23:49:00,234.715,234.715,234.705,234.705,5600000.0
2007-04-03 23:50:00,234.705,234.715,234.705,234.715,23000000.0
2007-04-03 23:51:00,234.715,234.78,234.715,234.715,23200000.0
2007-04-03 23:52:00,234.705,234.705,234.68,234.68,20800000.0
2007-04-03 23:53:00,234.69,234.69,234.69,234.69,6400000.0
2007-04-03 23:54:00,234.69,234.71,234.69,234.71,32200000.0
2007-04-03 23:55:00,234.71,234.71,234.69,234.695,21600000.0
2007-04-03 23:56:00,234.695,234.715,234.695,234.695,21600000.0
2007-04-03 23:57:00,234.71,234.71,234.685,234.69,27500000.0
2007-04-03 23:58:00,234.695,234.695,234.645,234.65,46700000.0
2007-04-03 23:59:00,234.63,234.67,234.625,234.67,36400000.0
2007-04-04 00:00:00,234.66,234.67,234.63,234.63,26400000.0
2007-04-04 00:01:00,234.62,234.63,234.555,234.565,76000000.0
2007-04-04 00:02:00,234.57,234.6,234.565,234.57,20500000.0
2007-04-04 00:03:00,234.56,234.61,234.55,234.565,39200000.0
2007-04-04 00:04:00,234.565,234.575,234.53,234.575,67200000.0
2007-04-04 00:05:00,234.565,234.575,234.565,234.575,19200000.0
2007-04-04 00:06:00,234.585,234.585,234.565,234.565,16800000.0
2007-04-04 00:07:00,234.575,234.585,234.575,234.575,17600000.0
2007-04-04 00:08:00,234.58,234.585,234.565,234.575,27200000.0
2007-04-04 00:09:00,234.58,234.6,234.56,234.575,21600000.0
2007-04-04 00:10:00,234.585,234.585,234.575,234.575,18400000.0
2007-04-04 00:11:00,234.58,234.58,234.56,234.56,22400000.0
2007-04-04 00:12:00,234.57,234.59,234.56,234.56,23200000.0
2007-04-04 00:13:00,234.57,234.57,234.55,234.555,21100000.0
2007-04-04 00:14:00,234.56,234.56,234.56,234.56,2400000.0
2007-04-04 00:15:00,234.56,234.59,234.55,234.56,26800000.0
2007-04-04 00:16:00,234.555,234.555,234.55,234.55,4800000.0
2007-04-04 00:17:00,234.555,234.555,234.55,234.55,6400000.0
2007-04-04 00:18:00,234.55,234.57,234.55,234.56,36800000.0
2007-04-04 00:19:00,234.55,234.58,234.55,234.575,16500000.0
2007-04-04 00:20:00,234.56,234.575,234.56,234.565,22400000.0
2007-04-04 00:21:00,234.55,234.55,234.55,234.55,4000000.0
2007-04-04 00:22:00,234.544,234.638,234.544,234.638,167200001.0
2007-04-04 00:23:00,234.54,234.54,234.54,234.54,6400000.0
2007-04-04 00:24:00,234.55,234.55,234.54,234.54,15200000.0
2007-04-04 00:25:00,234.55,234.55,234.53,234.55,26400000.0
2007-04-04 00:26:00,234.56,234.56,234.545,234.56,29600000.0
2007-04-04 00:27:00,234.58,234.58,234.545,234.56,31200000.0
2007-04-04 00:28:00,234.56,234.61,234.56,234.585,29600000.0
2007-04-04 00:29:00,234.585,234.595,234.57,234.58,25600000.0
2007-04-04 00:30:00,234.58,234.58,234.55,234.55,30000000.0
2007-04-04 00:31:00,234.56,234.58,234.56,234.56,40800000.0
2007-04-04 00:32:00,234.58,234.58,234.52,234.53,159200000.0
2007-04-04 00:33:00,234.54,234.54,234.515,234.515,68000000.0
2007-04-04 00:34:00,234.53,234.54,234.51,234.53,121200000.0
2007-04-04 00:35:00,234.52,234.55,234.51,234.525,59200000.0
2007-04-04 00:36:00,234.525,234.54,234.51,234.51,90400000.0
2007-04-04 00:37:00,234.525,234.55,234.52,234.525,17600000.0
2007-04-04 00:38:00,234.525,234.525,234.51,234.52,15200000.0
2007-04-04 00:39:00,234.515,234.525,234.515,234.525,20000000.0
2007-04-04 00:40:00,234.525,234.56,234.525,234.545,86400000.0
2007-04-04 00:41:00,234.56,234.565,234.535,234.555,49300000.0
2007-04-04 00:42:00,234.555,234.555,234.485,234.485,20000000.0
2007-04-04 00:43:00,234.475,234.475,234.455,234.465,58600000.0
2007-04-04 00:44:00,234.455,234.46,234.44,234.44,31800000.0
2007-04-04 00:45:00,234.44,234.44,234.4,234.42,132600000.0
2007-04-04 00:46:00,234.42,234.47,234.42,234.45,90800000.0
2007-04-04 00:47:00,234.455,234.455,234.455,234.455,4700000.0
2007-04-04 00:48:00,234.455,234.455,234.455,234.455,3900000.0
2007-04-04 00:49:00,234.429,234.489,234.427,234.43,165800000.0
2007-04-04 00:50:00,234.44,234.455,234.435,234.435,15400000.0
2007-04-04 00:51:00,234.46,234.46,234.46,234.46,1600000.0
2007-04-04 00:52:00,234.46,234.48,234.43,234.44,32400000.0
2007-04-04 00:53:00,234.46,234.47,234.44,234.44,10500000.0
2007-04-04 00:54:00,234.44,234.46,234.415,234.445,42400000.0
2007-04-04 00:55:00,234.44,234.445,234.435,234.445,16000000.0
2007-04-04 00:56:00,234.44,234.445,234.425,234.44,46700000.0
2007-04-04 00:57:00,234.435,234.435,234.42,234.42,9600000.0
2007-04-04 00:58:00,234.465,234.465,234.405,234.415,14400000.0
2007-04-04 00:59:00,234.41,234.425,234.4,234.425,32400000.0
2007-04-04 01:00:00,234.425,234.46,234.415,234.44,44700000.0
2007-04-04 01:01:00,234.435,234.45,234.42,234.43,41200000.0
2007-04-04 01:02:00,234.425,234.43,234.3,234.4,58500000.0
2007-04-04 01:03:00,234.405,234.415,234.38,234.4,32000000.0
2007-04-04 01:04:00,234.4,234.405,234.4,234.405,8800000.0
2007-04-04 01:05:00,234.405,234.405,234.375,234.39,23200000.0
2007-04-04 01:06:00,234.39,234.42,234.39,234.42,24800000.0
2007-04-04 01:07:00,234.415,234.415,234.39,234.39,12000000.0
2007-04-04 01:08:00,234.39,234.41,234.37,234.385,28400000.0
2007-04-04 01:09:00,234.39,234.4,234.37,234.4,39200000.0
2007-04-04 01:10:00,234.4,234.44,234.395,234.42,91200000.0
2007-04-04 01:11:00,234.42,234.43,234.41,234.43,28800000.0
2007-04-04 01:12:00,234.42,234.45,234.42,234.445,97700000.0
2007-04-04 01:13:00,234.445,234.45,234.41,234.43,180900000.0
2007-04-04 01:14:00,234.44,234.47,234.43,234.43,144000000.0
2007-04-04 01:15:00,234.425,234.43,234.42,234.42,42400000.0
2007-04-04 01:16:00,234.43,234.43,234.43,234.43,28000000.0
2007-04-04 01:17:00,234.43,234.44,234.41,234.42,102400000.0
2007-04-04 01:18:00,234.42,234.42,234.375,234.375,93100000.0
2007-04-04 01:19:00,234.36,234.39,234.3,234.3,284300000.0
2007-04-04 01:20:00,234.31,234.375,234.31,234.375,104000000.0
2007-04-04 01:21:00,234.37,234.375,234.35,234.35,77600000.0
2007-04-04 01:22:00,234.37,234.395,234.36,234.375,137600000.0
2007-04-04 01:23:00,234.375,234.39,234.34,234.36,83900000.0
2007-04-04 01:24:00,234.37,234.39,234.355,234.37,134300000.0
2007-04-04 01:25:00,234.375,234.375,234.34,234.36,38300000.0
2007-04-04 01:26:00,234.335,234.347,234.326,234.336,358799999.0
2007-04-04 01:27:00,234.36,234.36,234.36,234.36,4000000.0
2007-04-04 01:28:00,234.355,234.355,234.34,234.34,4800000.0
2007-04-04 01:29:00,234.335,234.335,234.32,234.325,13600000.0
2007-04-04 01:30:00,234.33,234.33,234.195,234.215,285600000.0
2007-04-04 01:31:00,234.225,234.255,234.18,234.18,199000000.0
2007-04-04 01:32:00,234.19,234.215,234.155,234.215,134800000.0
2007-04-04 01:33:00,234.225,234.24,234.205,234.205,120300000.0
2007-04-04 01:34:00,234.205,234.25,234.185,234.25,72000000.0
2007-04-04 01:35:00,234.25,234.25,234.19,234.2,77500000.0
2007-04-04 01:36:00,234.2,234.24,234.195,234.24,111200000.0
2007-04-04 01:37:00,234.26,234.35,234.26,234.35,85200000.0
2007-04-04 01:38:00,234.35,234.41,234.35,234.38,65000000.0
2007-04-04 01:39:00,234.385,234.55,234.38,234.54,240500000.0
2007-04-04 01:40:00,234.53,234.53,234.44,234.44,181000000.0
2007-04-04 01:41:00,234.435,234.49,234.425,234.48,80500000.0
2007-04-04 01:42:00,234.47,234.49,234.43,234.43,125600000.0
2007-04-04 01:43:00,234.45,234.46,234.43,234.46,144800000.0
2007-04-04 01:44:00,234.47,234.49,234.46,234.47,83200000.0
2007-04-04 01:45:00,234.46,234.47,234.44,234.45,55100000.0
2007-04-04 01:46:00,234.45,234.46,234.44,234.46,53600000.0
2007-04-04 01:47:00,234.46,234.46,234.46,234.46,25600000.0
2007-04-04 01:48:00,234.47,234.5,234.465,234.49,87600000.0
2007-04-04 01:49:00,234.49,234.5,234.48,234.5,181000000.0
2007-04-04 01:50:00,234.5,234.54,234.48,234.48,259700000.0
2007-04-04 01:51:00,234.47,234.48,234.415,234.415,103100000.0
2007-04-04 01:52:00,234.425,234.46,234.415,234.46,130200000.0
2007-04-04 01:53:00,234.44,234.46,234.44,234.44,76000000.0
2007-04-04 01:54:00,234.46,234.48,234.44,234.48,292800000.0
2007-04-04 01:55:00,234.49,234.54,234.48,234.52,155700000.0
2007-04-04 01:56:00,234.52,234.52,234.44,234.46,134900000.0
2007-04-04 01:57:00,234.46,234.46,234.39,234.435,162100000.0
2007-04-04 01:58:00,234.45,234.46,234.44,234.44,71100000.0
2007-04-04 01:59:00,234.445,234.46,234.435,234.435,184400000.0
2007-04-04 02:00:00,234.435,234.48,234.425,234.44,128300000.0
2007-04-04 02:01:00,234.425,234.46,234.405,234.405,203100000.0
2007-04-04 02:02:00,234.41,234.45,234.4,234.45,60800000.0
2007-04-04 02:03:00,234.46,234.49,234.44,234.48,78600000.0
2007-04-04 02:04:00,234.475,234.475,234.44,234.44,39200000.0
2007-04-04 02:05:00,234.435,234.435,234.405,234.405,80500000.0
2007-04-04 02:06:00,234.4,234.4,234.37,234.385,88300000.0
2007-04-04 02:07:00,234.395,234.48,234.37,234.47,272700000.0
2007-04-04 02:08:00,234.465,234.475,234.43,234.475,186200000.0
2007-04-04 02:09:00,234.47,234.475,234.43,234.44,88600000.0
2007-04-04 02:10:00,234.44,234.445,234.42,234.435,98700000.0
2007-04-04 02:11:00,234.43,234.43,234.365,234.39,270000000.0
2007-04-04 02:12:00,234.4,234.43,234.39,234.41,144600000.0
2007-04-04 02:13:00,234.405,234.43,234.37,234.37,84500000.0
2007-04-04 02:14:00,234.36,234.38,234.335,234.355,109600000.0
2007-04-04 02:15:00,234.365,234.37,234.32,234.335,162500000.0
2007-04-04 02:16:00,234.335,234.39,234.335,234.36,132800000.0
2007-04-04 02:17:00,234.37,234.37,234.32,234.335,144000000.0
2007-04-04 02:18:00,234.33,234.33,234.31,234.32,79600000.0
2007-04-04 02:19:00,234.32,234.32,234.28,234.31,112900000.0
2007-04-04 02:20:00,234.31,234.35,234.27,234.27,204800000.0
2007-04-04 02:21:00,234.27,234.29,234.255,234.26,161600000.0
2007-04-04 02:22:00,234.26,234.26,234.24,234.26,27300000.0
2007-04-04 02:23:00,234.26,234.26,234.26,234.26,1500000.0
2007-04-04 02:24:00,234.24,234.24,234.12,234.13,51400000.0
2007-04-04 02:25:00,234.13,234.14,234.075,234.12,342099999.0
2007-04-04 02:26:00,234.12,234.145,234.1,234.12,259200000.0
2007-04-04 02:27:00,234.11,234.15,234.11,234.14,239700000.0
2007-04-04 02:28:00,234.13,234.13,234.11,234.12,97600000.0
2007-04-04 02:29:00,234.13,234.14,234.075,234.11,169500000.0
2007-04-04 02:30:00,234.1,234.2,234.09,234.195,575600000.0
2007-04-04 02:31:00,234.19,234.2,234.18,234.2,312799999.0
2007-04-04 02:32:00,234.22,234.23,234.2,234.2,268100002.0
2007-04-04 02:33:00,234.21,234.25,234.2,234.22,206000000.0
2007-04-04 02:34:00,234.235,234.235,234.195,234.2,237300000.0
2007-04-04 02:35:00,234.215,234.215,234.19,234.21,114200000.0
2007-04-04 02:36:00,234.215,234.22,234.21,234.22,48400000.0
2007-04-04 02:37:00,234.22,234.25,234.2,234.24,205900000.0
2007-04-04 02:38:00,234.24,234.245,234.215,234.24,38100000.0
2007-04-04 02:39:00,234.24,234.265,234.235,234.255,123000000.0
2007-04-04 02:40:00,234.27,234.295,234.255,234.28,173400000.0
2007-04-04 02:41:00,234.275,234.3,234.27,234.28,116400000.0
2007-04-04 02:42:00,234.295,234.315,234.29,234.295,73000000.0
2007-04-04 02:43:00,234.295,234.31,234.295,234.31,72600000.0
2007-04-04 02:44:00,234.31,234.32,234.28,234.29,79700000.0
2007-04-04 02:45:00,234.29,234.31,234.275,234.29,105100000.0
2007-04-04 02:46:00,234.29,234.35,234.27,234.35,187300000.0
2007-04-04 02:47:00,234.36,234.37,234.33,234.37,172000000.0
2007-04-04 02:48:00,234.37,234.4,234.355,234.38,99200000.0
2007-04-04 02:49:00,234.38,234.38,234.34,234.35,220700000.0
2007-04-04 02:50:00,234.37,234.37,234.345,234.36,151100000.0
2007-04-04 02:51:00,234.36,234.36,234.345,234.36,75600000.0
2007-04-04 02:52:00,234.37,234.41,234.37,234.39,224800000.0
2007-04-04 02:53:00,234.39,234.43,234.38,234.41,182600000.0
2007-04-04 02:54:00,234.41,234.52,234.41,234.52,231800000.0
2007-04-04 02:55:00,234.52,234.52,234.45,234.455,138500000.0
2007-04-04 02:56:00,234.455,234.455,234.43,234.445,60800000.0
2007-04-04 02:57:00,234.445,234.52,234.43,234.52,214399999.0
2007-04-04 02:58:00,234.505,234.52,234.47,234.47,129500000.0
2007-04-04 02:59:00,234.46,234.49,234.455,234.49,90400000.0
2007-04-04 03:00:00,234.5,234.51,234.485,234.49,66900000.0
2007-04-04 03:01:00,234.49,234.51,234.48,234.51,64000000.0
2007-04-04 03:02:00,234.5,234.51,234.45,234.48,84000000.0
2007-04-04 03:03:00,234.485,234.54,234.48,234.53,227600000.0
2007-04-04 03:04:00,234.53,234.53,234.51,234.51,24800000.0
2007-04-04 03:05:00,234.51,234.51,234.47,234.49,85600000.0
2007-04-04 03:06:00,234.495,234.495,234.46,234.475,40700000.0
2007-04-04 03:07:00,234.48,234.51,234.465,234.51,121800000.0
2007-04-04 03:08:00,234.5,234.5,234.44,234.445,120100000.0
2007-04-04 03:09:00,234.45,234.46,234.42,234.45,122300000.0
2007-04-04 03:10:00,234.45,234.47,234.43,234.45,34800000.0
2007-04-04 03:11:00,234.45,234.455,234.43,234.445,79200000.0
2007-04-04 03:12:00,234.445,234.47,234.405,234.405,111800000.0
2007-04-04 03:13:00,234.395,234.41,234.37,234.39,195200000.0
2007-04-04 03:14:00,234.39,234.39,234.325,234.33,142300000.0
2007-04-04 03:15:00,234.33,234.33,234.235,234.255,135300000.0
2007-04-04 03:16:00,234.27,234.305,234.27,234.29,101600000.0
2007-04-04 03:17:00,234.3,234.3,234.25,234.255,79700000.0
2007-04-04 03:18:00,234.255,234.31,234.245,234.29,107100000.0
2007-04-04 03:19:00,234.29,234.29,234.26,234.29,83200000.0
2007-04-04 03:20:00,234.31,234.31,234.31,234.31,43200000.0
2007-04-04 03:21:00,234.33,234.35,234.31,234.35,74300000.0
2007-04-04 03:22:00,234.35,234.35,234.33,234.345,140700000.0
2007-04-04 03:23:00,234.35,234.35,234.34,234.35,79100000.0
2007-04-04 03:24:00,234.345,234.355,234.325,234.34,138100000.0
2007-04-04 03:25:00,234.34,234.34,234.305,234.315,54900000.0
2007-04-04 03:26:00,234.31,234.325,234.31,234.315,60100000.0
2007-04-04 03:27:00,234.3,234.32,234.3,234.3,36000000.0
2007-04-04 03:28:00,234.295,234.295,234.24,234.26,223200000.0
2007-04-04 03:29:00,234.27,234.27,234.185,234.21,125850001.0
2007-04-04 03:30:00,234.21,234.26,234.21,234.26,42400000.0
2007-04-04 03:31:00,234.28,234.3,234.28,234.28,61700000.0
2007-04-04 03:32:00,234.29,234.3,234.28,234.28,92600000.0
2007-04-04 03:33:00,234.29,234.29,234.26,234.27,75500000.0
2007-04-04 03:34:00,234.27,234.28,234.255,234.27,72700000.0
2007-04-04 03:35:00,234.27,234.27,234.25,234.27,59200000.0
2007-04-04 03:36:00,234.27,234.27,234.25,234.27,54000000.0
2007-04-04 03:37:00,234.26,234.27,234.25,234.25,18000000.0
2007-04-04 03:38:00,234.25,234.25,234.23,234.235,60700000.0
2007-04-04 03:39:00,234.23,234.27,234.23,234.24,97600000.0
2007-04-04 03:40:00,234.24,234.24,234.215,234.22,46200000.0
2007-04-04 03:41:00,234.24,234.24,234.185,234.205,197700000.0
2007-04-04 03:42:00,234.21,234.25,234.205,234.21,125300000.0
2007-04-04 03:43:00,234.21,234.23,234.21,234.21,40000000.0
2007-04-04 03:44:00,234.21,234.23,234.21,234.23,87000000.0
2007-04-04 03:45:00,234.21,234.22,234.195,234.21,78300000.0
2007-04-04 03:46:00,234.21,234.22,234.19,234.19,47800000.0
2007-04-04 03:47:00,234.19,234.19,234.17,234.18,110600000.0
2007-04-04 03:48:00,234.18,234.18,234.16,234.16,400000.0
2007-04-04 03:49:00,234.16,234.17,234.13,234.14,89350000.0
2007-04-04 03:50:00,234.15,234.17,234.145,234.145,163800000.0
2007-04-04 03:51:00,234.15,234.17,234.14,234.15,106500000.0
2007-04-04 03:52:00,234.15,234.17,234.15,234.165,39200000.0
2007-04-04 03:53:00,234.16,234.16,234.135,234.16,65900000.0
2007-04-04 03:54:00,234.16,234.16,234.13,234.13,31200000.0
2007-04-04 03:55:00,234.13,234.16,234.13,234.14,45600000.0
2007-04-04 03:56:00,234.16,234.18,234.13,234.14,199200000.0
2007-04-04 03:57:00,234.14,234.15,234.13,234.15,74400000.0
2007-04-04 03:58:00,234.15,234.17,234.15,234.15,176800000.0
2007-04-04 03:59:00,234.15,234.15,234.075,234.12,175700000.0
2007-04-04 04:00:00,234.13,234.16,234.125,234.13,173699999.0
2007-04-04 04:01:00,234.125,234.13,234.06,234.06,282899999.0
2007-04-04 04:02:00,234.06,234.115,234.06,234.115,304600000.0
2007-04-04 04:03:00,234.115,234.14,234.1,234.14,108700000.0
2007-04-04 04:04:00,234.14,234.14,234.14,234.14,4000000.0
2007-04-04 04:05:00,234.14,234.15,234.125,234.14,56600000.0
2007-04-04 04:06:00,234.15,234.19,234.13,234.18,233300000.0
2007-04-04 04:07:00,234.18,234.195,234.18,234.18,78500000.0
2007-04-04 04:08:00,234.18,234.27,234.18,234.27,106000000.0
2007-04-04 04:09:00,234.27,234.285,234.25,234.26,184700000.0
2007-04-04 04:10:00,234.27,234.28,234.255,234.255,233000003.0
2007-04-04 04:11:00,234.27,234.29,234.26,234.29,84000000.0
2007-04-04 04:12:00,234.28,234.285,234.25,234.26,103500000.0
2007-04-04 04:13:00,234.26,234.265,234.23,234.25,75400000.0
2007-04-04 04:14:00,234.245,234.25,234.23,234.23,68100000.0
2007-04-04 04:15:00,234.23,234.27,234.22,234.26,71700000.0
2007-04-04 04:16:00,234.245,234.27,234.24,234.245,102400000.0
2007-04-04 04:17:00,234.24,234.26,234.24,234.25,136000000.0
2007-04-04 04:18:00,234.25,234.25,234.23,234.24,84800000.0
2007-04-04 04:19:00,234.235,234.24,234.22,234.24,28800000.0
2007-04-04 04:20:00,234.235,234.235,234.21,234.22,28800000.0
2007-04-04 04:21:00,234.22,234.24,234.205,234.215,88000000.0
2007-04-04 04:22:00,234.21,234.23,234.2,234.215,128800000.0
2007-04-04 04:23:00,234.23,234.29,234.23,234.29,57600000.0
2007-04-04 04:24:00,234.27,234.315,234.25,234.275,262000000.0
2007-04-04 04:25:00,234.28,234.3,234.26,234.28,218200000.0
2007-04-04 04:26:00,234.28,234.3,234.245,234.245,273700002.0
2007-04-04 04:27:00,234.26,234.28,234.25,234.25,44800000.0
2007-04-04 04:28:00,234.25,234.27,234.25,234.25,24000000.0
2007-04-04 04:29:00,234.245,234.245,234.2,234.22,119600000.0
2007-04-04 04:30:00,234.24,234.24,234.18,234.19,257000003.0
2007-04-04 04:31:00,234.21,234.23,234.19,234.21,176400000.0
2007-04-04 04:32:00,234.22,234.23,234.195,234.21,98200000.0
2007-04-04 04:33:00,234.215,234.23,234.195,234.205,89700000.0
2007-04-04 04:34:00,234.19,234.22,234.185,234.195,139900000.0
2007-04-04 04:35:00,234.175,234.2,234.175,234.2,78700000.0
2007-04-04 04:36:00,234.2,234.2,234.195,234.2,17500000.0
2007-04-04 04:37:00,234.205,234.24,234.2,234.2,88800000.0
2007-04-04 04:38:00,234.2,234.2,234.18,234.18,70400000.0
2007-04-04 04:39:00,234.2,234.22,234.2,234.22,64000000.0
2007-04-04 04:40:00,234.215,234.215,234.2,234.2,24000000.0
2007-04-04 04:41:00,234.185,234.2,234.185,234.2,12800000.0
2007-04-04 04:42:00,234.2,234.2,234.15,234.17,208800000.0
2007-04-04 04:43:00,234.17,234.23,234.17,234.23,167700000.0
2007-04-04 04:44:00,234.24,234.26,234.205,234.25,136600000.0
2007-04-04 04:45:00,234.235,234.235,234.23,234.23,110500000.0
2007-04-04 04:46:00,234.22,234.24,234.22,234.225,64800000.0
2007-04-04 04:47:00,234.24,234.26,234.225,234.26,13200000.0
2007-04-04 04:48:00,234.25,234.29,234.25,234.28,89200000.0
2007-04-04 04:49:00,234.27,234.28,234.26,234.265,60800000.0
2007-04-04 04:50:00,234.28,234.28,234.265,234.265,49000000.0
2007-04-04 04:51:00,234.27,234.295,234.235,234.235,198100000.0
2007-04-04 04:52:00,234.235,234.26,234.235,234.26,65100000.0
2007-04-04 04:53:00,234.255,234.26,234.24,234.26,36800000.0
2007-04-04 04:54:00,234.315,234.322,234.182,234.262,101200000.0
2007-04-04 04:55:00,234.255,234.26,234.24,234.26,44000000.0
2007-04-04 04:56:00,234.26,234.3,234.26,234.29,49600000.0
2007-04-04 04:57:00,234.28,234.29,234.27,234.29,20000000.0
2007-04-04 04:58:00,234.29,234.29,234.27,234.275,59100000.0
2007-04-04 04:59:00,234.275,234.29,234.275,234.275,87800000.0
2007-04-04 05:00:00,234.28,234.28,234.28,234.28,7200000.0
2007-04-04 05:01:00,234.28,234.29,234.26,234.27,66500000.0
2007-04-04 05:02:00,234.27,234.3,234.26,234.28,80400000.0
2007-04-04 05:03:00,234.273,234.331,234.273,234.292,28000000.0
2007-04-04 05:04:00,234.29,234.29,234.28,234.28,8800000.0
2007-04-04 05:05:00,234.29,234.29,234.29,234.29,8000000.0
2007-04-04 05:06:00,234.29,234.29,234.29,234.29,8000000.0
2007-04-04 05:07:00,234.3,234.31,234.3,234.305,44000000.0
2007-04-04 05:08:00,234.305,234.325,234.305,234.305,8000000.0
2007-04-04 05:09:00,234.31,234.31,234.29,234.3,16000000.0
2007-04-04 05:10:00,234.29,234.33,234.29,234.33,109200000.0
2007-04-04 05:11:00,234.33,234.33,234.315,234.325,19500000.0
2007-04-04 05:12:00,234.34,234.345,234.335,234.335,26900000.0
2007-04-04 05:13:00,234.32,234.335,234.295,234.295,58000000.0
2007-04-04 05:14:00,234.295,234.34,234.295,234.32,102600000.0
2007-04-04 05:15:00,234.34,234.34,234.34,234.34,24000000.0
2007-04-04 05:16:00,234.34,234.34,234.315,234.32,89800000.0
2007-04-04 05:17:00,234.315,234.375,234.315,234.375,100400000.0
2007-04-04 05:18:00,234.38,234.45,234.37,234.395,269800000.0
2007-04-04 05:19:00,234.395,234.47,234.385,234.445,166700000.0
2007-04-04 05:20:00,234.465,234.465,234.43,234.45,91800000.0
2007-04-04 05:21:00,234.455,234.485,234.43,234.43,156700000.0
2007-04-04 05:22:00,234.43,234.43,234.36,234.36,200800000.0
2007-04-04 05:23:00,234.365,234.44,234.365,234.405,123200000.0
2007-04-04 05:24:00,234.4,234.4,234.35,234.39,251800000.0
2007-04-04 05:25:00,234.37,234.43,234.37,234.43,55200000.0
2007-04-04 05:26:00,234.435,234.525,234.425,234.46,222900000.0
2007-04-04 05:27:00,234.465,234.485,234.44,234.445,47100000.0
2007-04-04 05:28:00,234.445,234.46,234.42,234.46,69300000.0
2007-04-04 05:29:00,234.48,234.52,234.445,234.48,131700000.0
2007-04-04 05:30:00,234.49,234.51,234.49,234.51,73400000.0
2007-04-04 05:31:00,234.49,234.52,234.485,234.52,102700000.0
2007-04-04 05:32:00,234.53,234.555,234.5,234.53,131200000.0
2007-04-04 05:33:00,234.515,234.54,234.51,234.51,68700000.0
2007-04-04 05:34:00,234.51,234.51,234.465,234.495,47900000.0
2007-04-04 05:35:00,234.51,234.52,234.485,234.51,76600000.0
2007-04-04 05:36:00,234.51,234.52,234.48,234.5,72000000.0
2007-04-04 05:37:00,234.505,234.535,234.5,234.535,98900000.0
2007-04-04 05:38:00,234.54,234.545,234.52,234.535,72700000.0
2007-04-04 05:39:00,234.53,234.53,234.505,234.505,50400000.0
2007-04-04 05:40:00,234.52,234.565,234.475,234.48,99100000.0
2007-04-04 05:41:00,234.5,234.5,234.495,234.5,13000000.0
2007-04-04 05:42:00,234.5,234.5,234.465,234.48,36400000.0
2007-04-04 05:43:00,234.48,234.49,234.47,234.49,22300000.0
2007-04-04 05:44:00,234.49,234.49,234.48,234.48,2400000.0
2007-04-04 05:45:00,234.48,234.48,234.48,234.48,4000000.0
2007-04-04 05:46:00,234.5,234.51,234.48,234.5,31400000.0
2007-04-04 05:47:00,234.495,234.495,234.48,234.48,10400000.0
2007-04-04 05:48:00,234.475,234.49,234.46,234.49,27900000.0
2007-04-04 05:49:00,234.485,234.49,234.46,234.46,53500000.0
2007-04-04 05:50:00,234.47,234.48,234.44,234.475,54300000.0
2007-04-04 05:51:00,234.47,234.48,234.45,234.45,32000000.0
2007-04-04 05:52:00,234.44,234.44,234.41,234.415,184600000.0
2007-04-04 05:53:00,234.415,234.46,234.4,234.46,172000000.0
2007-04-04 05:54:00,234.46,234.49,234.445,234.48,80900000.0
2007-04-04 05:55:00,234.48,234.5,234.48,234.49,43500000.0
2007-04-04 05:56:00,234.5,234.54,234.5,234.54,85000000.0
2007-04-04 05:57:00,234.54,234.54,234.485,234.53,195100000.0
2007-04-04 05:58:00,234.53,234.54,234.525,234.54,33700000.0
2007-04-04 05:59:00,234.55,234.6,234.47,234.52,104400000.0
2007-04-04 06:00:00,234.52,234.59,234.51,234.59,186400000.0
2007-04-04 06:01:00,234.57,234.61,234.57,234.57,77400000.0
2007-04-04 06:02:00,234.57,234.6,234.55,234.6,45500000.0
2007-04-04 06:03:00,234.62,234.62,234.575,234.6,117300000.0
2007-04-04 06:04:00,234.585,234.61,234.545,234.545,120400000.0
2007-04-04 06:05:00,234.55,234.57,234.53,234.55,247800000.0
2007-04-04 06:06:00,234.545,234.55,234.52,234.55,89600000.0
2007-04-04 06:07:00,234.55,234.56,234.52,234.56,211200000.0
2007-04-04 06:08:00,234.56,234.59,234.535,234.59,228000000.0
2007-04-04 06:09:00,234.58,234.59,234.56,234.58,71900000.0
2007-04-04 06:10:00,234.575,234.58,234.575,234.575,7200000.0
2007-04-04 06:11:00,234.57,234.63,234.565,234.61,104100000.0
2007-04-04 06:12:00,234.61,234.63,234.595,234.595,28800000.0
2007-04-04 06:13:00,234.595,234.605,234.565,234.58,43200000.0
2007-04-04 06:14:00,234.58,234.58,234.47,234.475,274700000.0
2007-04-04 06:15:00,234.48,234.52,234.475,234.51,167800000.0
2007-04-04 06:16:00,234.51,234.52,234.48,234.5,130400000.0
2007-04-04 06:17:00,234.5,234.53,234.45,234.5,201600000.0
2007-04-04 06:18:00,234.5,234.5,234.465,234.485,77800000.0
2007-04-04 06:19:00,234.495,234.5,234.48,234.495,92700000.0
2007-04-04 06:20:00,234.485,234.5,234.47,234.5,125800000.0
2007-04-04 06:21:00,234.5,234.52,234.495,234.515,77400000.0
2007-04-04 06:22:00,234.52,234.52,234.495,234.5,79400000.0
2007-04-04 06:23:00,234.51,234.585,234.5,234.57,220800000.0
2007-04-04 06:24:00,234.57,234.57,234.55,234.555,115600000.0
2007-04-04 06:25:00,234.55,234.56,234.55,234.555,61800000.0
2007-04-04 06:26:00,234.555,234.555,234.53,234.54,47800000.0
2007-04-04 06:27:00,234.55,234.62,234.54,234.62,217500000.0
2007-04-04 06:28:00,234.62,234.63,234.6,234.6,120000000.0
2007-04-04 06:29:00,234.6,234.6,234.58,234.59,59200000.0
2007-04-04 06:30:00,234.58,234.61,234.58,234.61,141300000.0
2007-04-04 06:31:00,234.61,234.62,234.595,234.6,155800000.0
2007-04-04 06:32:00,234.6,234.615,234.6,234.6,24000000.0
2007-04-04 06:33:00,234.6,234.615,234.6,234.61,141399999.0
2007-04-04 06:34:00,234.62,234.62,234.62,234.62,2400000.0
2007-04-04 06:35:00,234.62,234.64,234.62,234.62,64800000.0
2007-04-04 06:36:00,234.63,234.63,234.58,234.62,213800000.0
2007-04-04 06:37:00,234.62,234.67,234.605,234.67,111300000.0
2007-04-04 06:38:00,234.665,234.67,234.655,234.655,36700000.0
2007-04-04 06:39:00,234.65,234.715,234.63,234.71,225400000.0
2007-04-04 06:40:00,234.71,234.71,234.67,234.67,147800000.0
2007-04-04 06:41:00,234.665,234.69,234.66,234.67,70600000.0
2007-04-04 06:42:00,234.675,234.69,234.67,234.675,53300000.0
2007-04-04 06:43:00,234.675,234.675,234.64,234.67,94400000.0
2007-04-04 06:44:00,234.67,234.69,234.66,234.675,91200000.0
2007-04-04 06:45:00,234.67,234.69,234.66,234.67,51200000.0
2007-04-04 06:46:00,234.665,234.685,234.66,234.67,27600000.0
2007-04-04 06:47:00,234.67,234.675,234.63,234.63,106600000.0
2007-04-04 06:48:00,234.655,234.66,234.62,234.635,88300000.0
2007-04-04 06:49:00,234.635,234.67,234.635,234.66,66400000.0
2007-04-04 06:50:00,234.66,234.71,234.66,234.7,61600000.0
2007-04-04 06:51:00,234.7,234.7,234.67,234.69,123200000.0
2007-04-04 06:52:00,234.695,234.71,234.68,234.7,61600000.0
2007-04-04 06:53:00,234.7,234.7,234.675,234.68,153500000.0
2007-04-04 06:54:00,234.68,234.68,234.675,234.675,171100000.0
2007-04-04 06:55:00,234.675,234.68,234.675,234.675,60000000.0
2007-04-04 06:56:00,234.68,234.68,234.65,234.67,128800000.0
2007-04-04 06:57:00,234.67,234.72,234.665,234.665,182000000.0
2007-04-04 06:58:00,234.68,234.69,234.65,234.67,127700000.0
2007-04-04 06:59:00,234.655,234.69,234.645,234.69,151200000.0
2007-04-04 07:00:00,234.69,234.71,234.67,234.71,116800000.0
2007-04-04 07:01:00,234.69,234.71,234.685,234.685,131800002.0
2007-04-04 07:02:00,234.69,234.69,234.65,234.65,193200000.0
2007-04-04 07:03:00,234.65,234.65,234.595,234.6,59800000.0
2007-04-04 07:04:00,234.61,234.64,234.6,234.63,146100000.0
2007-04-04 07:05:00,234.62,234.625,234.59,234.61,69200000.0
2007-04-04 07:06:00,234.605,234.64,234.6,234.62,105600000.0
2007-04-04 07:07:00,234.64,234.65,234.62,234.65,42400000.0
2007-04-04 07:08:00,234.645,234.65,234.625,234.645,84000000.0
2007-04-04 07:09:00,234.645,234.645,234.63,234.64,30400000.0
2007-04-04 07:10:00,234.64,234.64,234.62,234.64,72000000.0
2007-04-04 07:11:00,234.64,234.645,234.62,234.645,57600000.0
2007-04-04 07:12:00,234.65,234.68,234.65,234.675,122500000.0
2007-04-04 07:13:00,234.67,234.745,234.67,234.745,191100000.0
2007-04-04 07:14:00,234.745,234.79,234.71,234.71,164300000.0
2007-04-04 07:15:00,234.7,234.72,234.64,234.645,247600000.0
2007-04-04 07:16:00,234.64,234.65,234.62,234.63,65500000.0
2007-04-04 07:17:00,234.63,234.63,234.585,234.585,90400000.0
2007-04-04 07:18:00,234.595,234.595,234.54,234.57,201400000.0
2007-04-04 07:19:00,234.57,234.61,234.56,234.6,93600000.0
2007-04-04 07:20:00,234.595,234.63,234.595,234.61,33100000.0
2007-04-04 07:21:00,234.61,234.62,234.59,234.62,51000000.0
2007-04-04 07:22:00,234.64,234.65,234.63,234.63,88800000.0
2007-04-04 07:23:00,234.65,234.65,234.6,234.6,124800000.0
2007-04-04 07:24:00,234.6,234.62,234.57,234.58,150100000.0
2007-04-04 07:25:00,234.58,234.63,234.58,234.61,92000000.0
2007-04-04 07:26:00,234.63,234.65,234.595,234.6,100300000.0
2007-04-04 07:27:00,234.58,234.6,234.56,234.565,62600000.0
2007-04-04 07:28:00,234.57,234.59,234.55,234.55,130100000.0
2007-04-04 07:29:00,234.55,234.6,234.55,234.58,246800000.0
2007-04-04 07:30:00,234.58,234.6,234.58,234.6,28800000.0
2007-04-04 07:31:00,234.6,234.6,234.57,234.59,48800000.0
2007-04-04 07:32:00,234.59,234.59,234.57,234.57,44800000.0
2007-04-04 07:33:00,234.57,234.57,234.565,234.57,22300000.0
2007-04-04 07:34:00,234.57,234.61,234.57,234.59,126800000.0
2007-04-04 07:35:00,234.61,234.615,234.595,234.61,43200000.0
2007-04-04 07:36:00,234.6,234.61,234.595,234.61,20800000.0
2007-04-04 07:37:00,234.59,234.59,234.59,234.59,36000000.0
2007-04-04 07:38:00,234.61,234.61,234.59,234.59,24000000.0
2007-04-04 07:39:00,234.58,234.58,234.56,234.58,88000000.0
2007-04-04 07:40:00,234.59,234.6,234.59,234.59,14400000.0
2007-04-04 07:41:00,234.59,234.62,234.59,234.605,51200000.0
2007-04-04 07:42:00,234.605,234.605,234.58,234.6,42400000.0
2007-04-04 07:43:00,234.605,234.65,234.59,234.64,80900000.0
2007-04-04 07:44:00,234.645,234.67,234.645,234.66,41200000.0
2007-04-04 07:45:00,234.655,234.66,234.615,234.64,90000000.0
2007-04-04 07:46:00,234.63,234.64,234.62,234.64,86400000.0
2007-04-04 07:47:00,234.64,234.65,234.615,234.65,97600000.0
2007-04-04 07:48:00,234.65,234.65,234.63,234.64,36800000.0
2007-04-04 07:49:00,234.64,234.65,234.62,234.64,45300000.0
2007-04-04 07:50:00,234.63,234.645,234.615,234.615,126400000.0
2007-04-04 07:51:00,234.62,234.7,234.62,234.7,79200000.0
2007-04-04 07:52:00,234.7,234.71,234.66,234.695,202700000.0
2007-04-04 07:53:00,234.705,234.775,234.61,234.68,289800000.0
2007-04-04 07:54:00,234.67,234.69,234.63,234.67,179200000.0
2007-04-04 07:55:00,234.66,234.67,234.555,234.57,320500000.0
2007-04-04 07:56:00,234.58,234.64,234.555,234.64,249800001.0
2007-04-04 07:57:00,234.64,234.66,234.605,234.64,273400000.0
2007-04-04 07:58:00,234.65,234.65,234.6,234.65,169100000.0
2007-04-04 07:59:00,234.65,234.65,234.59,234.63,112500000.0
2007-04-04 08:00:00,234.63,234.63,234.505,234.505,296900000.0
2007-04-04 08:01:00,234.505,234.51,234.42,234.42,349199998.0
2007-04-04 08:02:00,234.4,234.45,234.345,234.415,259599998.0
2007-04-04 08:03:00,234.42,234.47,234.42,234.47,166400000.0
2007-04-04 08:04:00,234.47,234.53,234.47,234.48,220600000.0
2007-04-04 08:05:00,234.48,234.54,234.48,234.505,251000000.0
2007-04-04 08:06:00,234.5,234.53,234.49,234.49,217599998.0
2007-04-04 08:07:00,234.48,234.48,234.47,234.47,52800000.0
2007-04-04 08:08:00,234.48,234.49,234.46,234.48,351199999.0
2007-04-04 08:09:00,234.48,234.48,234.43,234.46,327900000.0
2007-04-04 08:10:00,234.455,234.5,234.45,234.475,171100002.0
2007-04-04 08:11:00,234.48,234.5,234.48,234.5,120800000.0
2007-04-04 08:12:00,234.495,234.55,234.485,234.525,303400002.0
2007-04-04 08:13:00,234.525,234.56,234.5,234.5,273600004.0
2007-04-04 08:14:00,234.52,234.56,234.48,234.56,179100000.0
2007-04-04 08:15:00,234.54,234.56,234.515,234.53,236500000.0
2007-04-04 08:16:00,234.53,234.53,234.44,234.445,295800001.0
2007-04-04 08:17:00,234.445,234.6,234.445,234.55,411900001.0
2007-04-04 08:18:00,234.55,234.62,234.545,234.615,374600000.0
2007-04-04 08:19:00,234.6,234.63,234.57,234.63,145500001.0
2007-04-04 08:20:00,234.615,234.74,234.605,234.7,463700000.0
2007-04-04 08:21:00,234.695,234.77,234.685,234.72,362200000.0
2007-04-04 08:22:00,234.72,234.75,234.675,234.675,493800000.0
2007-04-04 08:23:00,234.71,234.71,234.63,234.64,177100000.0
2007-04-04 08:24:00,234.64,234.64,234.58,234.58,93700000.0
2007-04-04 08:25:00,234.58,234.58,234.535,234.57,132700000.0
2007-04-04 08:26:00,234.57,234.57,234.535,234.555,99100000.0
2007-04-04 08:27:00,234.555,234.59,234.55,234.575,186800000.0
2007-04-04 08:28:00,234.59,234.615,234.57,234.57,173000000.0
2007-04-04 08:29:00,234.57,234.62,234.57,234.59,115200000.0
2007-04-04 08:30:00,234.59,234.6,234.58,234.59,75800000.0
2007-04-04 08:31:00,234.59,234.6,234.58,234.58,92900001.0
2007-04-04 08:32:00,234.6,234.6,234.52,234.53,255800000.0
2007-04-04 08:33:00,234.55,234.55,234.52,234.52,81400000.0
2007-04-04 08:34:00,234.53,234.555,234.52,234.54,192900000.0
2007-04-04 08:35:00,234.55,234.57,234.54,234.55,177900000.0
2007-04-04 08:36:00,234.555,234.555,234.52,234.53,160800000.0
2007-04-04 08:37:00,234.535,234.54,234.515,234.53,128800000.0
2007-04-04 08:38:00,234.53,234.55,234.49,234.495,215500000.0
2007-04-04 08:39:00,234.495,234.52,234.495,234.5,151800000.0
2007-04-04 08:40:00,234.51,234.525,234.505,234.51,53800000.0
2007-04-04 08:41:00,234.51,234.52,234.47,234.49,301500000.0
2007-04-04 08:42:00,234.5,234.51,234.485,234.5,197800000.0
2007-04-04 08:43:00,234.5,234.51,234.475,234.48,242100000.0
2007-04-04 08:44:00,234.48,234.49,234.435,234.465,216800000.0
2007-04-04 08:45:00,234.46,234.46,234.39,234.41,344000000.0
2007-04-04 08:46:00,234.4,234.44,234.38,234.42,340300000.0
2007-04-04 08:47:00,234.42,234.43,234.375,234.43,247100001.0
2007-04-04 08:48:00,234.43,234.45,234.42,234.42,125600000.0
2007-04-04 08:49:00,234.43,234.55,234.42,234.52,353500001.0
2007-04-04 08:50:00,234.52,234.56,234.48,234.56,303100000.0
2007-04-04 08:51:00,234.57,234.63,234.55,234.6,300700000.0
2007-04-04 08:52:00,234.6,234.64,234.565,234.64,288199999.0
2007-04-04 08:53:00,234.64,234.76,234.61,234.74,314100000.0
2007-04-04 08:54:00,234.74,234.74,234.68,234.74,280800000.0
2007-04-04 08:55:00,234.74,234.74,234.65,234.7,372499997.0
2007-04-04 08:56:00,234.69,234.74,234.68,234.7,233600000.0
2007-04-04 08:57:00,234.69,234.72,234.645,234.71,457799999.0
2007-04-04 08:58:00,234.72,234.75,234.68,234.68,381499996.0
2007-04-04 08:59:00,234.68,234.68,234.61,234.61,267400000.0
2007-04-04 09:00:00,234.61,234.64,234.58,234.58,178300000.0
2007-04-04 09:01:00,234.595,234.66,234.58,234.64,352100001.0
2007-04-04 09:02:00,234.63,234.65,234.6,234.61,321600000.0
2007-04-04 09:03:00,234.62,234.68,234.61,234.66,450000000.0
2007-04-04 09:04:00,234.655,234.66,234.585,234.645,495900001.0
2007-04-04 09:05:00,234.645,234.65,234.615,234.63,95200000.0
2007-04-04 09:06:00,234.62,234.635,234.53,234.535,247500000.0
2007-04-04 09:07:00,234.55,234.62,234.54,234.61,315200000.0
2007-04-04 09:08:00,234.61,234.63,234.565,234.63,154700000.0
2007-04-04 09:09:00,234.65,234.65,234.605,234.61,215599999.0
2007-04-04 09:10:00,234.61,234.61,234.53,234.53,227099999.0
2007-04-04 09:11:00,234.53,234.56,234.51,234.51,168900000.0
2007-04-04 09:12:00,234.53,234.53,234.47,234.495,463999999.0
2007-04-04 09:13:00,234.5,234.52,234.48,234.52,371400001.0
2007-04-04 09:14:00,234.52,234.68,234.52,234.65,548100000.0
2007-04-04 09:15:00,234.65,234.65,234.575,234.575,322700002.0
2007-04-04 09:16:00,234.575,234.615,234.57,234.6,163500000.0
2007-04-04 09:17:00,234.61,234.63,234.56,234.57,415300000.0
2007-04-04 09:18:00,234.565,234.59,234.54,234.57,369600000.0
2007-04-04 09:19:00,234.57,234.61,234.57,234.57,137600000.0
2007-04-04 09:20:00,234.58,234.61,234.57,234.61,106800000.0
2007-04-04 09:21:00,234.61,234.64,234.61,234.61,223900000.0
2007-04-04 09:22:00,234.63,234.67,234.62,234.67,151499999.0
2007-04-04 09:23:00,234.67,234.69,234.67,234.675,86800000.0
2007-04-04 09:24:00,234.665,234.74,234.66,234.72,91300000.0
2007-04-04 09:25:00,234.72,234.72,234.68,234.69,303600000.0
2007-04-04 09:26:00,234.69,234.73,234.67,234.71,225500000.0
2007-04-04 09:27:00,234.73,234.73,234.665,234.69,90600000.0
2007-04-04 09:28:00,234.7,234.7,234.65,234.66,267200000.0
2007-04-04 09:29:00,234.67,234.71,234.66,234.69,346400000.0
2007-04-04 09:30:00,234.69,234.71,234.675,234.69,175200000.0
2007-04-04 09:31:00,234.69,234.7,234.62,234.65,367400002.0
2007-04-04 09:32:00,234.65,234.65,234.62,234.62,122600000.0
2007-04-04 09:33:00,234.63,234.69,234.625,234.66,342300001.0
2007-04-04 09:34:00,234.66,234.66,234.63,234.64,113600000.0
2007-04-04 09:35:00,234.64,234.69,234.63,234.635,204800000.0
2007-04-04 09:36:00,234.63,234.67,234.615,234.66,463500002.0
2007-04-04 09:37:00,234.66,234.68,234.585,234.605,487500001.0
2007-04-04 09:38:00,234.61,234.61,234.57,234.59,330900001.0
2007-04-04 09:39:00,234.6,234.65,234.59,234.61,331500000.0
2007-04-04 09:40:00,234.62,234.67,234.6,234.65,371200000.0
2007-04-04 09:41:00,234.65,234.65,234.61,234.63,178700000.0
2007-04-04 09:42:00,234.63,234.65,234.58,234.61,271600001.0
2007-04-04 09:43:00,234.61,234.66,234.6,234.65,101500000.0
2007-04-04 09:44:00,234.635,234.69,234.635,234.67,492899999.0
2007-04-04 09:45:00,234.67,234.67,234.65,234.66,155199999.0
2007-04-04 09:46:00,234.66,234.66,234.555,234.6,510899998.0
2007-04-04 09:47:00,234.6,234.67,234.6,234.64,279800000.0
2007-04-04 09:48:00,234.64,234.655,234.635,234.65,175700000.0
2007-04-04 09:49:00,234.64,234.68,234.635,234.64,450499999.0
2007-04-04 09:50:00,234.64,234.665,234.63,234.65,509500000.0
2007-04-04 09:51:00,234.67,234.67,234.61,234.61,526500000.0
2007-04-04 09:52:00,234.61,234.62,234.55,234.59,328600000.0
2007-04-04 09:53:00,234.59,234.6,234.555,234.59,459800001.0
2007-04-04 09:54:00,234.59,234.61,234.58,234.61,283799999.0
2007-04-04 09:55:00,234.62,234.635,234.58,234.58,484699995.0
2007-04-04 09:56:00,234.585,234.61,234.57,234.58,368800001.0
2007-04-04 09:57:00,234.575,234.63,234.575,234.61,223800000.0
2007-04-04 09:58:00,234.615,234.65,234.605,234.63,466300000.0
2007-04-04 09:59:00,234.64,234.64,234.57,234.59,625700000.0
2007-04-04 10:00:00,234.585,234.6,234.55,234.59,754700000.0
2007-04-04 10:01:00,234.59,234.61,234.565,234.6,220300000.0
2007-04-04 10:02:00,234.61,234.61,234.545,234.585,256599999.0
2007-04-04 10:03:00,234.585,234.6,234.565,234.59,413500001.0
2007-04-04 10:04:00,234.585,234.61,234.57,234.59,200600000.0
2007-04-04 10:05:00,234.59,234.63,234.59,234.62,563499999.0
2007-04-04 10:06:00,234.62,234.62,234.57,234.59,88800000.0
2007-04-04 10:07:00,234.58,234.62,234.575,234.62,109100000.0
2007-04-04 10:08:00,234.62,234.62,234.585,234.59,69200000.0
2007-04-04 10:09:00,234.575,234.61,234.575,234.605,193300000.0
2007-04-04 10:10:00,234.605,234.66,234.605,234.655,211500000.0
2007-04-04 10:11:00,234.66,234.66,234.605,234.61,229700000.0
2007-04-04 10:12:00,234.62,234.63,234.555,234.59,307300000.0
2007-04-04 10:13:00,234.59,234.59,234.545,234.57,357100000.0
2007-04-04 10:14:00,234.575,234.59,234.56,234.56,229800000.0
2007-04-04 10:15:00,234.58,234.59,234.45,234.5,322100000.0
2007-04-04 10:16:00,234.5,234.54,234.46,234.46,542999999.0
2007-04-04 10:17:00,234.445,234.52,234.37,234.48,724000000.0
2007-04-04 10:18:00,234.465,234.55,234.44,234.535,483600000.0
2007-04-04 10:19:00,234.51,234.51,234.42,234.46,434600000.0
2007-04-04 10:20:00,234.44,234.465,234.41,234.465,211300000.0
2007-04-04 10:21:00,234.465,234.48,234.42,234.46,412400001.0
2007-04-04 10:22:00,234.46,234.53,234.455,234.52,294400000.0
2007-04-04 10:23:00,234.52,234.55,234.49,234.5,351000000.0
2007-04-04 10:24:00,234.49,234.53,234.475,234.5,381799999.0
2007-04-04 10:25:00,234.52,234.53,234.475,234.52,145900000.0
2007-04-04 10:26:00,234.53,234.59,234.52,234.59,201200000.0
2007-04-04 10:27:00,234.59,234.59,234.54,234.54,150200000.0
2007-04-04 10:28:00,234.55,234.57,234.51,234.51,291299999.0
2007-04-04 10:29:00,234.525,234.53,234.5,234.53,304299996.0
2007-04-04 10:30:00,234.53,234.61,234.52,234.59,401100000.0
2007-04-04 10:31:00,234.59,234.62,234.56,234.59,248199996.0
2007-04-04 10:32:00,234.59,234.615,234.58,234.59,156500000.0
2007-04-04 10:33:00,234.58,234.61,234.57,234.57,100700000.0
2007-04-04 10:34:00,234.56,234.6,234.55,234.58,182800000.0
2007-04-04 10:35:00,234.57,234.61,234.57,234.59,177600000.0
2007-04-04 10:36:00,234.59,234.61,234.58,234.61,170700000.0
2007-04-04 10:37:00,234.63,234.63,234.58,234.585,124400000.0
2007-04-04 10:38:00,234.585,234.67,234.585,234.67,184300000.0
2007-04-04 10:39:00,234.67,234.68,234.62,234.64,91200000.0
2007-04-04 10:40:00,234.62,234.64,234.615,234.615,167900000.0
2007-04-04 10:41:00,234.63,234.69,234.62,234.67,216800000.0
2007-04-04 10:42:00,234.67,234.695,234.67,234.695,142900000.0
2007-04-04 10:43:00,234.7,234.72,234.68,234.71,171900000.0
2007-04-04 10:44:00,234.69,234.69,234.67,234.69,128300001.0
2007-04-04 10:45:00,234.69,234.74,234.68,234.69,196899999.0
2007-04-04 10:46:00,234.7,234.74,234.66,234.66,291900000.0
2007-04-04 10:47:00,234.665,234.695,234.65,234.68,344999999.0
2007-04-04 10:48:00,234.68,234.7,234.66,234.68,224000000.0
2007-04-04 10:49:00,234.68,234.78,234.68,234.74,246500000.0
2007-04-04 10:50:00,234.725,234.74,234.705,234.705,377400000.0
2007-04-04 10:51:00,234.71,234.74,234.625,234.65,389999999.0
2007-04-04 10:52:00,234.65,234.69,234.63,234.67,157000000.0
2007-04-04 10:53:00,234.665,234.68,234.64,234.64,268200000.0
2007-04-04 10:54:00,234.64,234.64,234.61,234.63,84800000.0
2007-04-04 10:55:00,234.63,234.63,234.61,234.61,87700000.0
2007-04-04 10:56:00,234.61,234.67,234.58,234.635,300500000.0
2007-04-04 10:57:00,234.65,234.65,234.61,234.63,150800000.0
2007-04-04 10:58:00,234.64,234.65,234.615,234.62,146000000.0
2007-04-04 10:59:00,234.61,234.66,234.61,234.66,202400000.0
2007-04-04 11:00:00,234.66,234.66,234.63,234.635,100400000.0
2007-04-04 11:01:00,234.625,234.625,234.545,234.56,100100000.0
2007-04-04 11:02:00,234.56,234.59,234.54,234.59,236900000.0
2007-04-04 11:03:00,234.585,234.59,234.56,234.575,167400000.0
2007-04-04 11:04:00,234.575,234.61,234.54,234.54,305000000.0
2007-04-04 11:05:00,234.555,234.56,234.54,234.54,143100000.0
2007-04-04 11:06:00,234.555,234.555,234.52,234.54,214000000.0
2007-04-04 11:07:00,234.54,234.55,234.52,234.55,204000000.0
2007-04-04 11:08:00,234.56,234.57,234.54,234.57,146400000.0
2007-04-04 11:09:00,234.565,234.59,234.565,234.59,89500000.0
2007-04-04 11:10:00,234.59,234.595,234.57,234.57,67800000.0
2007-04-04 11:11:00,234.57,234.59,234.56,234.57,110800000.0
2007-04-04 11:12:00,234.57,234.57,234.555,234.56,43900000.0
2007-04-04 11:13:00,234.56,234.56,234.55,234.55,5600000.0
2007-04-04 11:14:00,234.55,234.55,234.51,234.52,92800000.0
2007-04-04 11:15:00,234.52,234.52,234.47,234.47,60400000.0
2007-04-04 11:16:00,234.45,234.465,234.425,234.45,257700000.0
2007-04-04 11:17:00,234.46,234.48,234.45,234.46,149600000.0
2007-04-04 11:18:00,234.45,234.47,234.425,234.43,57600000.0
2007-04-04 11:19:00,234.47,234.47,234.44,234.45,38900000.0
2007-04-04 11:20:00,234.44,234.45,234.44,234.45,40000000.0
2007-04-04 11:21:00,234.45,234.47,234.43,234.43,139100000.0
2007-04-04 11:22:00,234.45,234.45,234.42,234.43,152100000.0
2007-04-04 11:23:00,234.46,234.465,234.44,234.44,74900000.0
2007-04-04 11:24:00,234.44,234.51,234.435,234.49,128800000.0
2007-04-04 11:25:00,234.49,234.49,234.47,234.48,76000000.0
2007-04-04 11:26:00,234.47,234.47,234.405,234.45,209200000.0
2007-04-04 11:27:00,234.43,234.47,234.41,234.47,153200000.0
2007-04-04 11:28:00,234.49,234.525,234.485,234.52,84800000.0
2007-04-04 11:29:00,234.525,234.53,234.51,234.52,76000000.0
2007-04-04 11:30:00,234.49,234.49,234.48,234.48,8000000.0
2007-04-04 11:31:00,234.492,234.522,234.467,234.522,331100000.0
2007-04-04 11:32:00,234.528,234.642,234.478,234.527,455700000.0
2007-04-04 11:33:00,234.56,234.59,234.56,234.57,19200000.0
2007-04-04 11:34:00,234.58,234.59,234.56,234.58,47200000.0
2007-04-04 11:35:00,234.58,234.59,234.565,234.58,40400000.0
2007-04-04 11:36:00,234.575,234.58,234.56,234.58,68400000.0
2007-04-04 11:37:00,234.58,234.63,234.555,234.57,173600000.0
2007-04-04 11:38:00,234.57,234.58,234.57,234.58,84800000.0
2007-04-04 11:39:00,234.58,234.585,234.57,234.57,42400000.0
2007-04-04 11:40:00,234.59,234.59,234.56,234.565,152100000.0
2007-04-04 11:41:00,234.585,234.615,234.555,234.57,118000000.0
2007-04-04 11:42:00,234.58,234.58,234.55,234.57,62000000.0
2007-04-04 11:43:00,234.57,234.58,234.55,234.56,68000000.0
2007-04-04 11:44:00,234.58,234.6,234.55,234.565,115200000.0
2007-04-04 11:45:00,234.58,234.6,234.555,234.58,111800000.0
2007-04-04 11:46:00,234.575,234.58,234.57,234.58,40800000.0
2007-04-04 11:47:00,234.57,234.59,234.56,234.59,46300000.0
2007-04-04 11:48:00,234.575,234.58,234.56,234.58,75100000.0
2007-04-04 11:49:00,234.59,234.61,234.58,234.59,65600000.0
2007-04-04 11:50:00,234.59,234.63,234.575,234.58,242100001.0
2007-04-04 11:51:00,234.58,234.58,234.54,234.58,254600000.0
2007-04-04 11:52:00,234.58,234.61,234.56,234.6,333100000.0
2007-04-04 11:53:00,234.61,234.65,234.605,234.64,339600000.0
2007-04-04 11:54:00,234.63,234.63,234.56,234.585,297800002.0
2007-04-04 11:55:00,234.59,234.68,234.57,234.68,401600002.0
2007-04-04 11:56:00,234.655,234.76,234.65,234.725,272900000.0
2007-04-04 11:57:00,234.725,234.725,234.67,234.69,336199998.0
2007-04-04 11:58:00,234.695,234.695,234.655,234.68,175300000.0
2007-04-04 11:59:00,234.69,234.76,234.69,234.735,246900001.0
2007-04-04 12:00:00,234.725,234.745,234.675,234.705,276800000.0
2007-04-04 12:01:00,234.715,234.74,234.68,234.72,281100000.0
2007-04-04 12:02:00,234.72,234.76,234.72,234.75,294000001.0
2007-04-04 12:03:00,234.75,234.78,234.73,234.74,275400000.0
2007-04-04 12:04:00,234.745,234.76,234.71,234.75,186199999.0
2007-04-04 12:05:00,234.76,234.77,234.71,234.73,306700000.0
2007-04-04 12:06:00,234.72,234.76,234.67,234.705,250000000.0
2007-04-04 12:07:00,234.705,234.705,234.63,234.63,242100000.0
2007-04-04 12:08:00,234.64,234.65,234.595,234.62,196200000.0
2007-04-04 12:09:00,234.615,234.66,234.6,234.605,201200000.0
2007-04-04 12:10:00,234.605,234.65,234.6,234.625,125900000.0
2007-04-04 12:11:00,234.63,234.66,234.615,234.65,120100000.0
2007-04-04 12:12:00,234.65,234.735,234.64,234.735,133400000.0
2007-04-04 12:13:00,234.735,234.77,234.71,234.77,173100000.0
2007-04-04 12:14:00,234.77,234.81,234.76,234.81,183600000.0
2007-04-04 12:15:00,234.8,234.8,234.77,234.78,61600000.0
2007-04-04 12:16:00,234.795,234.805,234.785,234.8,102400000.0
2007-04-04 12:17:00,234.79,234.8,234.71,234.74,181400000.0
2007-04-04 12:18:00,234.745,234.745,234.695,234.72,241999999.0
2007-04-04 12:19:00,234.685,234.785,234.685,234.775,601499997.0
2007-04-04 12:20:00,234.78,234.8,234.78,234.8,241400000.0
2007-04-04 12:21:00,234.8,234.87,234.8,234.835,296200000.0
2007-04-04 12:22:00,234.85,234.87,234.815,234.82,263900000.0
2007-04-04 12:23:00,234.82,234.82,234.775,234.795,164000000.0
2007-04-04 12:24:00,234.795,234.81,234.765,234.765,212500000.0
2007-04-04 12:25:00,234.765,234.78,234.745,234.77,158200000.0
2007-04-04 12:26:00,234.77,234.8,234.77,234.77,154000000.0
2007-04-04 12:27:00,234.76,234.78,234.72,234.72,234600000.0
2007-04-04 12:28:00,234.72,234.755,234.7,234.73,435400002.0
2007-04-04 12:29:00,234.725,234.77,234.69,234.75,360100000.0
2007-04-04 12:30:00,234.765,234.79,234.69,234.69,384600000.0
2007-04-04 12:31:00,234.69,234.81,234.69,234.79,276799999.0
2007-04-04 12:32:00,234.8,234.82,234.74,234.745,423900000.0
2007-04-04 12:33:00,234.745,234.78,234.74,234.76,250500000.0
2007-04-04 12:34:00,234.76,234.78,234.735,234.755,245000000.0
2007-04-04 12:35:00,234.735,234.8,234.735,234.785,168600000.0
2007-04-04 12:36:00,234.78,234.83,234.765,234.81,215700000.0
2007-04-04 12:37:00,234.81,234.825,234.745,234.76,121799999.0
2007-04-04 12:38:00,234.765,234.78,234.695,234.72,253800000.0
2007-04-04 12:39:00,234.73,234.76,234.71,234.71,137200000.0
2007-04-04 12:40:00,234.705,234.77,234.7,234.75,150900000.0
2007-04-04 12:41:00,234.77,234.77,234.74,234.74,159700000.0
2007-04-04 12:42:00,234.74,234.74,234.7,234.72,219699998.0
2007-04-04 12:43:00,234.72,234.74,234.715,234.74,101800000.0
2007-04-04 12:44:00,234.73,234.745,234.715,234.715,112000000.0
2007-04-04 12:45:00,234.715,234.72,234.715,234.715,26600000.0
2007-04-04 12:46:00,234.72,234.72,234.71,234.72,28000000.0
2007-04-04 12:47:00,234.74,234.74,234.71,234.74,64000000.0
2007-04-04 12:48:00,234.72,234.75,234.7,234.75,190200000.0
2007-04-04 12:49:00,234.75,234.8,234.74,234.775,350400000.0
2007-04-04 12:50:00,234.775,234.8,234.75,234.76,264600000.0
2007-04-04 12:51:00,234.79,234.83,234.78,234.8,97700000.0
2007-04-04 12:52:00,234.8,234.86,234.8,234.86,197300000.0
2007-04-04 12:53:00,234.86,234.86,234.82,234.84,81600000.0
2007-04-04 12:54:00,234.84,234.85,234.83,234.835,134700000.0
2007-04-04 12:55:00,234.84,234.84,234.74,234.74,207099999.0
2007-04-04 12:56:00,234.74,234.79,234.735,234.78,445100000.0
2007-04-04 12:57:00,234.81,234.83,234.735,234.735,199800000.0
2007-04-04 12:58:00,234.735,234.79,234.735,234.74,182000000.0
2007-04-04 12:59:00,234.75,234.76,234.625,234.645,312599997.0
2007-04-04 13:00:00,234.625,234.7,234.62,234.63,857399998.0
2007-04-04 13:01:00,234.63,234.76,234.62,234.715,564100002.0
2007-04-04 13:02:00,234.715,234.79,234.67,234.78,413100000.0
2007-04-04 13:03:00,234.79,234.81,234.66,234.67,652799998.0
2007-04-04 13:04:00,234.67,234.67,234.53,234.53,371200001.0
2007-04-04 13:05:00,234.52,234.65,234.51,234.63,532200000.0
2007-04-04 13:06:00,234.63,234.71,234.63,234.67,270300000.0
2007-04-04 13:07:00,234.67,234.68,234.63,234.635,223700000.0
2007-04-04 13:08:00,234.65,234.72,234.635,234.7,289900000.0
2007-04-04 13:09:00,234.7,234.72,234.69,234.72,307299998.0
2007-04-04 13:10:00,234.72,234.74,234.67,234.7,580999999.0
2007-04-04 13:11:00,234.7,234.76,234.68,234.75,413500000.0
2007-04-04 13:12:00,234.75,234.82,234.725,234.82,542299995.0
2007-04-04 13:13:00,234.82,234.89,234.805,234.815,264100000.0
2007-04-04 13:14:00,234.805,234.87,234.78,234.85,265100000.0
2007-04-04 13:15:00,234.84,234.9,234.815,234.85,417799999.0
2007-04-04 13:16:00,234.84,234.89,234.835,234.845,363500000.0
2007-04-04 13:17:00,234.845,234.89,234.845,234.875,369900000.0
2007-04-04 13:18:00,234.88,234.9,234.84,234.84,99200000.0
2007-04-04 13:19:00,234.84,234.85,234.8,234.82,54300000.0
2007-04-04 13:20:00,234.815,234.815,234.75,234.755,72000000.0
2007-04-04 13:21:00,234.755,234.76,234.73,234.76,249600000.0
2007-04-04 13:22:00,234.765,234.765,234.745,234.755,22400000.0
2007-04-04 13:23:00,234.755,234.77,234.73,234.74,207399999.0
2007-04-04 13:24:00,234.73,234.74,234.72,234.73,77500000.0
2007-04-04 13:25:00,234.725,234.73,234.715,234.73,55800000.0
2007-04-04 13:26:00,234.725,234.725,234.66,234.66,228000000.0
2007-04-04 13:27:00,234.66,234.67,234.64,234.67,239000000.0
2007-04-04 13:28:00,234.69,234.73,234.68,234.725,84700000.0
2007-04-04 13:29:00,234.74,234.76,234.685,234.7,210300001.0
2007-04-04 13:30:00,234.72,234.73,234.68,234.705,150100001.0
2007-04-04 13:31:00,234.71,234.71,234.685,234.685,125200000.0
2007-04-04 13:32:00,234.68,234.7,234.65,234.66,169000000.0
2007-04-04 13:33:00,234.65,234.65,234.58,234.59,245900000.0
2007-04-04 13:34:00,234.585,234.63,234.56,234.61,267400000.0
2007-04-04 13:35:00,234.61,234.64,234.58,234.59,277700000.0
2007-04-04 13:36:00,234.59,234.63,234.56,234.59,159800000.0
2007-04-04 13:37:00,234.61,234.62,234.59,234.62,112800000.0
2007-04-04 13:38:00,234.62,234.63,234.585,234.595,186200000.0
2007-04-04 13:39:00,234.62,234.62,234.58,234.58,169300000.0
2007-04-04 13:40:00,234.58,234.6,234.57,234.59,136400000.0
2007-04-04 13:41:00,234.6,234.64,234.6,234.6,88200000.0
2007-04-04 13:42:00,234.6,234.63,234.58,234.6,166200000.0
2007-04-04 13:43:00,234.585,234.6,234.54,234.56,213300000.0
2007-04-04 13:44:00,234.57,234.58,234.56,234.58,24400000.0
2007-04-04 13:45:00,234.59,234.59,234.53,234.57,173600000.0
2007-04-04 13:46:00,234.58,234.58,234.56,234.57,34400000.0
2007-04-04 13:47:00,234.58,234.58,234.56,234.56,73700000.0
2007-04-04 13:48:00,234.57,234.57,234.52,234.52,60400000.0
2007-04-04 13:49:00,234.56,234.56,234.51,234.52,104000000.0
2007-04-04 13:50:00,234.52,234.57,234.52,234.55,120400000.0
2007-04-04 13:51:00,234.55,234.55,234.52,234.55,121300000.0
2007-04-04 13:52:00,234.55,234.55,234.47,234.49,99900000.0
2007-04-04 13:53:00,234.47,234.51,234.43,234.47,140100000.0
2007-04-04 13:54:00,234.475,234.52,234.455,234.51,260000000.0
2007-04-04 13:55:00,234.53,234.57,234.52,234.55,151600000.0
2007-04-04 13:56:00,234.55,234.59,234.55,234.59,44700000.0
2007-04-04 13:57:00,234.59,234.59,234.55,234.57,76600000.0
2007-04-04 13:58:00,234.57,234.63,234.535,234.56,236700000.0
2007-04-04 13:59:00,234.57,234.57,234.53,234.55,80000000.0
2007-04-04 14:00:00,234.53,234.55,234.5,234.51,35200000.0
2007-04-04 14:01:00,234.53,234.555,234.51,234.555,253899998.0
2007-04-04 14:02:00,234.535,234.59,234.525,234.55,202200000.0
2007-04-04 14:03:00,234.54,234.605,234.53,234.57,279300001.0
2007-04-04 14:04:00,234.57,234.57,234.53,234.55,229600000.0
2007-04-04 14:05:00,234.55,234.59,234.525,234.53,275600000.0
2007-04-04 14:06:00,234.55,234.59,234.53,234.57,167200000.0
2007-04-04 14:07:00,234.57,234.6,234.55,234.56,101600000.0
2007-04-04 14:08:00,234.56,234.64,234.56,234.62,254500002.0
2007-04-04 14:09:00,234.615,234.65,234.605,234.65,192400001.0
2007-04-04 14:10:00,234.65,234.7,234.635,234.645,175100000.0
2007-04-04 14:11:00,234.645,234.71,234.645,234.66,202600000.0
2007-04-04 14:12:00,234.66,234.68,234.64,234.66,89500000.0
2007-04-04 14:13:00,234.66,234.66,234.54,234.55,175600000.0
2007-04-04 14:14:00,234.54,234.56,234.415,234.475,327099992.0
2007-04-04 14:15:00,234.495,234.665,234.365,234.645,731200000.0
2007-04-04 14:16:00,234.645,234.645,234.55,234.55,320800000.0
2007-04-04 14:17:00,234.56,234.57,234.55,234.55,96800000.0
2007-04-04 14:18:00,234.55,234.57,234.5,234.5,213600000.0
2007-04-04 14:19:00,234.5,234.51,234.41,234.43,272200000.0
2007-04-04 14:20:00,234.435,234.45,234.38,234.415,220700000.0
2007-04-04 14:21:00,234.41,234.43,234.37,234.37,247200000.0
2007-04-04 14:22:00,234.365,234.4,234.345,234.4,304800000.0
2007-04-04 14:23:00,234.4,234.47,234.4,234.47,73600000.0
2007-04-04 14:24:00,234.47,234.47,234.43,234.45,231000000.0
2007-04-04 14:25:00,234.44,234.49,234.43,234.47,187000000.0
2007-04-04 14:26:00,234.48,234.48,234.43,234.47,192500000.0
2007-04-04 14:27:00,234.45,234.46,234.425,234.43,46100000.0
2007-04-04 14:28:00,234.43,234.43,234.35,234.415,370500002.0
2007-04-04 14:29:00,234.41,234.49,234.41,234.41,154600000.0
2007-04-04 14:30:00,234.42,234.46,234.42,234.445,205600000.0
2007-04-04 14:31:00,234.45,234.47,234.435,234.44,53400000.0
2007-04-04 14:32:00,234.42,234.435,234.415,234.43,144500000.0
2007-04-04 14:33:00,234.45,234.45,234.41,234.41,44000000.0
2007-04-04 14:34:00,234.43,234.43,234.37,234.38,139200001.0
2007-04-04 14:35:00,234.37,234.4,234.36,234.38,43900000.0
2007-04-04 14:36:00,234.38,234.4,234.325,234.345,167800000.0
2007-04-04 14:37:00,234.345,234.39,234.345,234.37,250300000.0
2007-04-04 14:38:00,234.37,234.43,234.35,234.43,289300001.0
2007-04-04 14:39:00,234.43,234.43,234.365,234.365,249100000.0
2007-04-04 14:40:00,234.36,234.39,234.345,234.35,159000000.0
2007-04-04 14:41:00,234.35,234.36,234.29,234.31,180400000.0
2007-04-04 14:42:00,234.305,234.33,234.22,234.25,204600000.0
2007-04-04 14:43:00,234.25,234.29,234.245,234.26,286600000.0
2007-04-04 14:44:00,234.255,234.32,234.24,234.31,190099998.0
2007-04-04 14:45:00,234.3,234.3,234.24,234.275,250300000.0
2007-04-04 14:46:00,234.3,234.34,234.26,234.33,332200000.0
2007-04-04 14:47:00,234.34,234.34,234.31,234.31,134800000.0
2007-04-04 14:48:00,234.34,234.34,234.33,234.33,88000000.0
2007-04-04 14:49:00,234.33,234.4,234.32,234.37,108700000.0
2007-04-04 14:50:00,234.38,234.44,234.37,234.42,140800000.0
2007-04-04 14:51:00,234.42,234.42,234.4,234.41,148400000.0
2007-04-04 14:52:00,234.41,234.44,234.39,234.42,244500000.0
2007-04-04 14:53:00,234.425,234.46,234.415,234.43,287300000.0
2007-04-04 14:54:00,234.43,234.44,234.38,234.4,320099998.0
2007-04-04 14:55:00,234.4,234.445,234.4,234.44,216400000.0
2007-04-04 14:56:00,234.42,234.46,234.405,234.43,245200000.0
2007-04-04 14:57:00,234.415,234.42,234.4,234.42,60000000.0
2007-04-04 14:58:00,234.42,234.43,234.4,234.4,97400000.0
2007-04-04 14:59:00,234.405,234.43,234.34,234.35,576599998.0
2007-04-04 15:00:00,234.35,234.385,234.315,234.33,249300002.0
2007-04-04 15:01:00,234.325,234.365,234.32,234.325,350100000.0
2007-04-04 15:02:00,234.325,234.345,234.27,234.31,434399999.0
2007-04-04 15:03:00,234.31,234.32,234.265,234.29,310000000.0
2007-04-04 15:04:00,234.29,234.31,234.275,234.29,251600000.0
2007-04-04 15:05:00,234.285,234.29,234.24,234.28,299500000.0
2007-04-04 15:06:00,234.275,234.295,234.255,234.27,183500000.0
2007-04-04 15:07:00,234.28,234.285,234.25,234.25,107000000.0
2007-04-04 15:08:00,234.255,234.28,234.235,234.28,278200003.0
2007-04-04 15:09:00,234.275,234.29,234.25,234.28,76000000.0
2007-04-04 15:10:00,234.3,234.5,234.28,234.435,384500000.0
2007-04-04 15:11:00,234.435,234.56,234.4,234.51,551999996.0
2007-04-04 15:12:00,234.5,234.52,234.42,234.42,373000000.0
2007-04-04 15:13:00,234.44,234.465,234.39,234.45,277099999.0
2007-04-04 15:14:00,234.45,234.45,234.33,234.365,420899999.0
2007-04-04 15:15:00,234.365,234.38,234.335,234.35,186600000.0
2007-04-04 15:16:00,234.36,234.36,234.29,234.31,253300000.0
2007-04-04 15:17:00,234.31,234.39,234.295,234.37,187100000.0
2007-04-04 15:18:00,234.39,234.39,234.355,234.365,118300000.0
2007-04-04 15:19:00,234.365,234.39,234.345,234.345,194300000.0
2007-04-04 15:20:00,234.35,234.37,234.31,234.31,255600005.0
2007-04-04 15:21:00,234.31,234.33,234.255,234.255,357699999.0
2007-04-04 15:22:00,234.26,234.31,234.255,234.3,290599999.0
2007-04-04 15:23:00,234.285,234.37,234.285,234.37,229400000.0
2007-04-04 15:24:00,234.37,234.4,234.33,234.38,165500000.0
2007-04-04 15:25:00,234.36,234.38,234.305,234.33,218400000.0
2007-04-04 15:26:00,234.33,234.345,234.26,234.27,246500000.0
2007-04-04 15:27:00,234.28,234.28,234.215,234.23,240600000.0
2007-04-04 15:28:00,234.23,234.26,234.225,234.25,268200001.0
2007-04-04 15:29:00,234.255,234.29,234.24,234.28,234400000.0
2007-04-04 15:30:00,234.3,234.3,234.215,234.25,319499999.0
2007-04-04 15:31:00,234.25,234.26,234.15,234.19,604599996.0
2007-04-04 15:32:00,234.19,234.26,234.17,234.245,278000000.0
2007-04-04 15:33:00,234.235,234.26,234.2,234.22,371700000.0
2007-04-04 15:34:00,234.215,234.23,234.18,234.21,260000000.0
2007-04-04 15:35:00,234.21,234.225,234.17,234.17,203700000.0
2007-04-04 15:36:00,234.18,234.23,234.18,234.205,94400000.0
2007-04-04 15:37:00,234.205,234.25,234.2,234.235,145600000.0
2007-04-04 15:38:00,234.225,234.26,234.21,234.26,134500000.0
2007-04-04 15:39:00,234.27,234.32,234.27,234.285,100800000.0
2007-04-04 15:40:00,234.22,234.22,234.22,234.22,10300000.0
2007-04-04 15:41:00,234.278,234.367,234.212,234.265,266799999.0
2007-04-04 15:42:00,234.248,234.376,234.223,234.274,162799999.0
2007-04-04 15:43:00,234.28,234.3,234.27,234.27,66300000.0
2007-04-04 15:44:00,234.27,234.27,234.235,234.255,138300000.0
2007-04-04 15:45:00,234.255,234.27,234.235,234.25,129500000.0
2007-04-04 15:46:00,234.25,234.27,234.24,234.25,48000000.0
2007-04-04 15:47:00,234.26,234.26,234.235,234.24,134500000.0
2007-04-04 15:48:00,234.24,234.24,234.2,234.23,120800000.0
2007-04-04 15:49:00,234.23,234.25,234.195,234.195,88200000.0
2007-04-04 15:50:00,234.2,234.23,234.2,234.21,21600000.0
2007-04-04 15:51:00,234.22,234.245,234.2,234.24,137400000.0
2007-04-04 15:52:00,234.23,234.25,234.22,234.24,221000000.0
2007-04-04 15:53:00,234.23,234.24,234.2,234.22,176199999.0
2007-04-04 15:54:00,234.22,234.23,234.18,234.23,298100000.0
2007-04-04 15:55:00,234.23,234.28,234.21,234.26,291800000.0
2007-04-04 15:56:00,234.27,234.32,234.27,234.31,187300001.0
2007-04-04 15:57:00,234.31,234.35,234.29,234.315,261800000.0
2007-04-04 15:58:00,234.32,234.345,234.305,234.33,335600002.0
2007-04-04 15:59:00,234.33,234.365,234.275,234.32,254500000.0
2007-04-04 16:00:00,234.3,234.3,234.09,234.265,516200000.0
2007-04-04 16:01:00,234.275,234.275,234.175,234.185,575600000.0
2007-04-04 16:02:00,234.19,234.23,234.17,234.19,474299999.0
2007-04-04 16:03:00,234.19,234.235,234.17,234.185,465600000.0
2007-04-04 16:04:00,234.19,234.19,234.14,234.17,283000000.0
2007-04-04 16:05:00,234.18,234.18,234.09,234.105,481299998.0
2007-04-04 16:06:00,234.09,234.17,234.075,234.125,536499998.0
2007-04-04 16:07:00,234.14,234.24,234.14,234.21,333500000.0
2007-04-04 16:08:00,234.215,234.23,234.18,234.21,346100000.0
2007-04-04 16:09:00,234.2,234.23,234.17,234.19,184000000.0
2007-04-04 16:10:00,234.19,234.23,234.175,234.21,348100000.0
2007-04-04 16:11:00,234.2,234.23,234.2,234.23,80000000.0
2007-04-04 16:12:00,234.23,234.235,234.195,234.22,284300000.0
2007-04-04 16:13:00,234.23,234.25,234.205,234.23,167800000.0
2007-04-04 16:14:00,234.23,234.23,234.19,234.21,176399997.0
2007-04-04 16:15:00,234.21,234.21,234.19,234.19,63100000.0
2007-04-04 16:16:00,234.19,234.24,234.185,234.21,273899998.0
2007-04-04 16:17:00,234.21,234.25,234.21,234.25,198400000.0
2007-04-04 16:18:00,234.25,234.27,234.23,234.235,137400000.0
2007-04-04 16:19:00,234.24,234.37,234.22,234.37,460799998.0
2007-04-04 16:20:00,234.37,234.4,234.33,234.35,354700000.0
2007-04-04 16:21:00,234.35,234.44,234.325,234.44,323400000.0
2007-04-04 16:22:00,234.44,234.45,234.38,234.39,193600000.0
2007-04-04 16:23:00,234.39,234.41,234.365,234.385,191400000.0
2007-04-04 16:24:00,234.38,234.42,234.38,234.395,152700000.0
2007-04-04 16:25:00,234.395,234.425,234.365,234.38,418000000.0
2007-04-04 16:26:00,234.39,234.39,234.355,234.36,230502478.0
2007-04-04 16:27:00,234.36,234.36,234.305,234.325,438900000.0
2007-04-04 16:28:00,234.34,234.38,234.32,234.365,358599999.0
2007-04-04 16:29:00,234.37,234.415,234.36,234.4,248800000.0
2007-04-04 16:30:00,234.4,234.4,234.35,234.365,342100001.0
2007-04-04 16:31:00,234.375,234.375,234.335,234.34,201100000.0
2007-04-04 16:32:00,234.34,234.37,234.33,234.33,304200000.0
2007-04-04 16:33:00,234.335,234.34,234.29,234.32,351100002.0
2007-04-04 16:34:00,234.32,234.35,234.3,234.34,173500000.0
2007-04-04 16:35:00,234.34,234.36,234.31,234.32,88000000.0
2007-04-04 16:36:00,234.32,234.37,234.295,234.32,184500000.0
2007-04-04 16:37:00,234.32,234.32,234.25,234.29,201400000.0
2007-04-04 16:38:00,234.29,234.34,234.27,234.31,341700000.0
2007-04-04 16:39:00,234.31,234.31,234.27,234.28,211099999.0
2007-04-04 16:40:00,234.28,234.32,234.23,234.31,234300000.0
2007-04-04 16:41:00,234.33,234.33,234.28,234.33,143200000.0
2007-04-04 16:42:00,234.32,234.32,234.25,234.29,481800001.0
2007-04-04 16:43:00,234.285,234.3,234.255,234.3,345200000.0
2007-04-04 16:44:00,234.29,234.36,234.29,234.35,219400000.0
2007-04-04 16:45:00,234.34,234.37,234.32,234.35,179500000.0
2007-04-04 16:46:00,234.34,234.37,234.33,234.33,183700000.0
2007-04-04 16:47:00,234.33,234.33,234.275,234.275,325200000.0
2007-04-04 16:48:00,234.295,234.34,234.245,234.275,382100001.0
2007-04-04 16:49:00,234.24,234.28,234.21,234.265,309800000.0
2007-04-04 16:50:00,234.28,234.28,234.22,234.23,314099998.0
2007-04-04 16:51:00,234.23,234.295,234.215,234.27,357499999.0
2007-04-04 16:52:00,234.27,234.29,234.24,234.27,350300000.0
2007-04-04 16:53:00,234.29,234.295,234.245,234.265,286500000.0
2007-04-04 16:54:00,234.23,234.295,234.23,234.25,278600000.0
2007-04-04 16:55:00,234.255,234.35,234.25,234.35,432499999.0
2007-04-04 16:56:00,234.365,234.375,234.315,234.35,330900000.0
2007-04-04 16:57:00,234.34,234.37,234.33,234.35,455300000.0
2007-04-04 16:58:00,234.345,234.4,234.345,234.385,397100000.0
2007-04-04 16:59:00,234.38,234.425,234.365,234.4,538400000.0
2007-04-04 17:00:00,234.4,234.405,234.355,234.37,349200000.0
2007-04-04 17:01:00,234.36,234.41,234.355,234.39,114400000.0
2007-04-04 17:02:00,234.39,234.4,234.345,234.36,344400000.0
2007-04-04 17:03:00,234.34,234.4,234.34,234.37,392399999.0
2007-04-04 17:04:00,234.37,234.37,234.35,234.36,216300000.0
2007-04-04 17:05:00,234.375,234.4,234.36,234.39,568899994.0
2007-04-04 17:06:00,234.39,234.42,234.36,234.4,267599999.0
2007-04-04 17:07:00,234.41,234.41,234.345,234.36,330100000.0
2007-04-04 17:08:00,234.36,234.4,234.32,234.38,218300000.0
2007-04-04 17:09:00,234.375,234.4,234.375,234.375,86000000.0
2007-04-04 17:10:00,234.365,234.38,234.345,234.36,268400000.0
2007-04-04 17:11:00,234.36,234.37,234.345,234.37,162000000.0
2007-04-04 17:12:00,234.37,234.39,234.34,234.34,144800000.0
2007-04-04 17:13:00,234.37,234.41,234.365,234.395,222800001.0
2007-04-04 17:14:00,234.38,234.41,234.37,234.38,173100000.0
2007-04-04 17:15:00,234.375,234.43,234.375,234.42,296000000.0
2007-04-04 17:16:00,234.42,234.43,234.38,234.38,231100000.0
2007-04-04 17:17:00,234.38,234.43,234.355,234.36,455600001.0
2007-04-04 17:18:00,234.38,234.46,234.36,234.44,216000000.0
2007-04-04 17:19:00,234.44,234.44,234.42,234.425,133500000.0
2007-04-04 17:20:00,234.425,234.46,234.425,234.45,239100000.0
2007-04-04 17:21:00,234.445,234.455,234.42,234.43,193500000.0
2007-04-04 17:22:00,234.43,234.495,234.43,234.495,299200000.0
2007-04-04 17:23:00,234.495,234.51,234.475,234.5,291500000.0
2007-04-04 17:24:00,234.52,234.59,234.52,234.535,183800000.0
2007-04-04 17:25:00,234.54,234.585,234.54,234.56,328700000.0
2007-04-04 17:26:00,234.57,234.585,234.54,234.54,170400000.0
2007-04-04 17:27:00,234.54,234.545,234.48,234.485,314599999.0
2007-04-04 17:28:00,234.485,234.5,234.48,234.485,217999999.0
2007-04-04 17:29:00,234.505,234.51,234.43,234.435,278300000.0
2007-04-04 17:30:00,234.445,234.48,234.44,234.48,182700000.0
2007-04-04 17:31:00,234.48,234.51,234.47,234.51,94400000.0
2007-04-04 17:32:00,234.51,234.525,234.5,234.5,94700000.0
2007-04-04 17:33:00,234.5,234.51,234.47,234.47,318100000.0
2007-04-04 17:34:00,234.465,234.47,234.43,234.45,294900002.0
2007-04-04 17:35:00,234.445,234.47,234.42,234.46,376200002.0
2007-04-04 17:36:00,234.46,234.47,234.44,234.44,213100000.0
2007-04-04 17:37:00,234.43,234.52,234.425,234.49,314900000.0
2007-04-04 17:38:00,234.475,234.49,234.46,234.47,123800000.0
2007-04-04 17:39:00,234.47,234.54,234.47,234.52,189600000.0
2007-04-04 17:40:00,234.52,234.54,234.5,234.54,103200000.0
2007-04-04 17:41:00,234.55,234.55,234.515,234.515,48300000.0
2007-04-04 17:42:00,234.515,234.57,234.5,234.57,230100000.0
2007-04-04 17:43:00,234.57,234.61,234.555,234.59,271799998.0
2007-04-04 17:44:00,234.6,234.6,234.54,234.55,144800000.0
2007-04-04 17:45:00,234.56,234.57,234.545,234.545,23100000.0
2007-04-04 17:46:00,234.545,234.55,234.525,234.55,201800000.0
2007-04-04 17:47:00,234.55,234.55,234.52,234.525,182000000.0
2007-04-04 17:48:00,234.525,234.56,234.525,234.56,243300000.0
2007-04-04 17:49:00,234.55,234.58,234.55,234.56,206400000.0
2007-04-04 17:50:00,234.57,234.58,234.55,234.56,241400000.0
2007-04-04 17:51:00,234.57,234.58,234.55,234.555,96000000.0
2007-04-04 17:52:00,234.55,234.55,234.51,234.51,430100003.0
2007-04-04 17:53:00,234.51,234.55,234.5,234.55,175200000.0
2007-04-04 17:54:00,234.55,234.56,234.51,234.51,269599998.0
2007-04-04 17:55:00,234.505,234.51,234.49,234.5,128700000.0
2007-04-04 17:56:00,234.52,234.53,234.49,234.49,120200000.0
2007-04-04 17:57:00,234.48,234.51,234.475,234.51,141299999.0
2007-04-04 17:58:00,234.51,234.53,234.5,234.52,185200001.0
2007-04-04 17:59:00,234.52,234.52,234.395,234.41,305100000.0
2007-04-04 18:00:00,234.41,234.41,234.33,234.38,382799999.0
2007-04-04 18:01:00,234.39,234.4,234.37,234.38,156800000.0
2007-04-04 18:02:00,234.38,234.41,234.36,234.39,335200000.0
2007-04-04 18:03:00,234.4,234.43,234.36,234.37,318199999.0
2007-04-04 18:04:00,234.38,234.41,234.37,234.41,259100000.0
2007-04-04 18:05:00,234.43,234.45,234.39,234.39,204400000.0
2007-04-04 18:06:00,234.38,234.38,234.34,234.37,501699999.0
2007-04-04 18:07:00,234.375,234.43,234.375,234.405,203500000.0
2007-04-04 18:08:00,234.42,234.47,234.42,234.46,346400000.0
2007-04-04 18:09:00,234.46,234.54,234.46,234.53,519599999.0
2007-04-04 18:10:00,234.525,234.56,234.51,234.53,350400000.0
2007-04-04 18:11:00,234.53,234.59,234.53,234.57,212800000.0
2007-04-04 18:12:00,234.57,234.575,234.54,234.57,498000004.0
2007-04-04 18:13:00,234.57,234.63,234.57,234.6,161400000.0
2007-04-04 18:14:00,234.6,234.6,234.56,234.59,104600000.0
2007-04-04 18:15:00,234.58,234.58,234.56,234.56,31200000.0
2007-04-04 18:16:00,234.56,234.57,234.55,234.55,34300000.0
2007-04-04 18:17:00,234.56,234.58,234.56,234.57,82400000.0
2007-04-04 18:18:00,234.57,234.59,234.55,234.57,127100000.0
2007-04-04 18:19:00,234.57,234.57,234.51,234.53,129600000.0
2007-04-04 18:20:00,234.53,234.57,234.53,234.56,128800000.0
2007-04-04 18:21:00,234.56,234.56,234.55,234.56,68800000.0
2007-04-04 18:22:00,234.55,234.56,234.53,234.55,211600000.0
2007-04-04 18:23:00,234.55,234.58,234.54,234.57,219200000.0
2007-04-04 18:24:00,234.57,234.58,234.54,234.58,215900000.0
2007-04-04 18:25:00,234.57,234.57,234.55,234.56,100900000.0
2007-04-04 18:26:00,234.56,234.58,234.56,234.57,109600000.0
2007-04-04 18:27:00,234.57,234.6,234.56,234.56,91200000.0
2007-04-04 18:28:00,234.56,234.56,234.53,234.53,14400000.0
2007-04-04 18:29:00,234.53,234.57,234.51,234.57,104000000.0
2007-04-04 18:30:00,234.555,234.58,234.53,234.53,159100000.0
2007-04-04 18:31:00,234.52,234.56,234.51,234.56,132300000.0
2007-04-04 18:32:00,234.56,234.58,234.54,234.55,123900000.0
2007-04-04 18:33:00,234.55,234.58,234.55,234.565,119200000.0
2007-04-04 18:34:00,234.56,234.6,234.55,234.57,180700000.0
2007-04-04 18:35:00,234.57,234.59,234.56,234.59,239200000.0
2007-04-04 18:36:00,234.59,234.63,234.59,234.61,52400000.0
2007-04-04 18:37:00,234.61,234.63,234.58,234.6,135800000.0
2007-04-04 18:38:00,234.585,234.6,234.56,234.59,209100000.0
2007-04-04 18:39:00,234.6,234.61,234.55,234.575,240800000.0
2007-04-04 18:40:00,234.57,234.58,234.56,234.58,119900000.0
2007-04-04 18:41:00,234.58,234.58,234.54,234.57,59300000.0
2007-04-04 18:42:00,234.57,234.64,234.57,234.62,81000000.0
2007-04-04 18:43:00,234.63,234.65,234.595,234.64,61500000.0
2007-04-04 18:44:00,234.66,234.67,234.62,234.64,297199999.0
2007-04-04 18:45:00,234.64,234.64,234.62,234.63,44800000.0
2007-04-04 18:46:00,234.64,234.67,234.63,234.65,102800000.0
2007-04-04 18:47:00,234.65,234.67,234.64,234.65,24800000.0
2007-04-04 18:48:00,234.65,234.67,234.64,234.66,130400000.0
2007-04-04 18:49:00,234.65,234.65,234.64,234.64,29600000.0
2007-04-04 18:50:00,234.64,234.66,234.62,234.62,162100000.0
2007-04-04 18:51:00,234.62,234.65,234.615,234.65,82900000.0
2007-04-04 18:52:00,234.65,234.65,234.59,234.595,154700000.0
2007-04-04 18:53:00,234.61,234.62,234.59,234.59,68700000.0
2007-04-04 18:54:00,234.59,234.59,234.57,234.57,29600000.0
2007-04-04 18:55:00,234.58,234.6,234.56,234.565,49200000.0
2007-04-04 18:56:00,234.545,234.57,234.54,234.57,210400000.0
2007-04-04 18:57:00,234.55,234.59,234.55,234.585,77200000.0
2007-04-04 18:58:00,234.59,234.59,234.57,234.585,123300000.0
2007-04-04 18:59:00,234.59,234.6,234.56,234.56,68000000.0
2007-04-04 19:00:00,234.56,234.56,234.54,234.56,175800000.0
2007-04-04 19:01:00,234.56,234.56,234.48,234.51,106300000.0
2007-04-04 19:02:00,234.51,234.55,234.505,234.53,72700000.0
2007-04-04 19:03:00,234.53,234.54,234.49,234.53,52800000.0
2007-04-04 19:04:00,234.53,234.56,234.49,234.49,100000000.0
2007-04-04 19:05:00,234.49,234.49,234.465,234.49,130700000.0
2007-04-04 19:06:00,234.49,234.49,234.475,234.475,100400000.0
2007-04-04 19:07:00,234.48,234.5,234.48,234.485,59600000.0
2007-04-04 19:08:00,234.49,234.49,234.47,234.47,9600000.0
2007-04-04 19:09:00,234.47,234.47,234.47,234.47,55200000.0
2007-04-04 19:10:00,234.48,234.48,234.45,234.46,106400000.0
2007-04-04 19:11:00,234.46,234.46,234.435,234.435,121900000.0
2007-04-04 19:12:00,234.435,234.46,234.425,234.435,97500000.0
2007-04-04 19:13:00,234.43,234.45,234.43,234.45,32200000.0
2007-04-04 19:14:00,234.45,234.45,234.43,234.45,12000000.0
2007-04-04 19:15:00,234.46,234.46,234.46,234.46,800000.0
2007-04-04 19:16:00,234.47,234.47,234.42,234.42,177100000.0
2007-04-04 19:17:00,234.43,234.47,234.415,234.45,188000000.0
2007-04-04 19:18:00,234.46,234.46,234.435,234.44,136000000.0
2007-04-04 19:19:00,234.44,234.44,234.42,234.44,96700000.0
2007-04-04 19:20:00,234.44,234.45,234.44,234.44,53400000.0
2007-04-04 19:21:00,234.425,234.46,234.425,234.46,75800000.0
2007-04-04 19:22:00,234.455,234.46,234.45,234.46,28600000.0
2007-04-04 19:23:00,234.45,234.49,234.44,234.47,119600000.0
2007-04-04 19:24:00,234.48,234.49,234.455,234.46,112700000.0
2007-04-04 19:25:00,234.47,234.47,234.45,234.46,38400001.0
2007-04-04 19:26:00,234.431,234.452,234.416,234.435,494299998.0
2007-04-04 19:27:00,234.47,234.51,234.46,234.505,103900000.0
2007-04-04 19:28:00,234.49,234.51,234.465,234.47,185800000.0
2007-04-04 19:29:00,234.48,234.48,234.44,234.45,65500000.0
2007-04-04 19:30:00,234.44,234.47,234.44,234.445,34800000.0
2007-04-04 19:31:00,234.45,234.45,234.45,234.45,3200000.0
2007-04-04 19:32:00,234.45,234.46,234.45,234.45,31200000.0
2007-04-04 19:33:00,234.46,234.48,234.445,234.48,179300000.0
2007-04-04 19:34:00,234.49,234.49,234.45,234.47,81100000.0
2007-04-04 19:35:00,234.47,234.47,234.46,234.47,51300000.0
2007-04-04 19:36:00,234.46,234.48,234.455,234.48,64700000.0
2007-04-04 19:37:00,234.48,234.5,234.48,234.48,11200000.0
2007-04-04 19:38:00,234.48,234.48,234.45,234.45,82400000.0
2007-04-04 19:39:00,234.45,234.46,234.44,234.46,41600000.0
2007-04-04 19:40:00,234.46,234.46,234.44,234.44,36800000.0
2007-04-04 19:41:00,234.44,234.45,234.42,234.43,130799999.0
2007-04-04 19:42:00,234.43,234.44,234.41,234.41,37100000.0
2007-04-04 19:43:00,234.41,234.41,234.4,234.4,32700000.0
2007-04-04 19:44:00,234.41,234.41,234.355,234.365,143800001.0
2007-04-04 19:45:00,234.37,234.39,234.37,234.38,44000000.0
2007-04-04 19:46:00,234.39,234.39,234.39,234.39,12800000.0
2007-04-04 19:47:00,234.39,234.41,234.39,234.41,49600000.0
2007-04-04 19:48:00,234.41,234.42,234.41,234.41,31200000.0
2007-04-04 19:49:00,234.41,234.42,234.41,234.42,6400000.0
2007-04-04 19:50:00,234.43,234.48,234.43,234.47,132800000.0
2007-04-04 19:51:00,234.47,234.51,234.47,234.49,85000000.0
2007-04-04 19:52:00,234.49,234.49,234.47,234.47,130800000.0
2007-04-04 19:53:00,234.47,234.49,234.455,234.49,111000000.0
2007-04-04 19:54:00,234.49,234.55,234.48,234.52,149100000.0
2007-04-04 19:55:00,234.51,234.53,234.505,234.51,71799999.0
2007-04-04 19:56:00,234.505,234.55,234.505,234.52,111899999.0
2007-04-04 19:57:00,234.53,234.54,234.53,234.53,21600000.0
2007-04-04 19:58:00,234.54,234.54,234.525,234.525,12700000.0
2007-04-04 19:59:00,234.53,234.54,234.52,234.52,23000000.0
2007-04-04 20:00:00,234.5,234.505,234.46,234.485,178000000.0
2007-04-04 20:01:00,234.485,234.5,234.485,234.5,56700000.0
2007-04-04 20:02:00,234.5,234.51,234.49,234.49,32800000.0
2007-04-04 20:03:00,234.49,234.49,234.47,234.47,16800000.0
2007-04-04 20:04:00,234.49,234.49,234.46,234.46,114000000.0
2007-04-04 20:05:00,234.465,234.48,234.46,234.46,81500000.0
2007-04-04 20:06:00,234.46,234.47,234.45,234.46,42000000.0
2007-04-04 20:07:00,234.45,234.45,234.45,234.45,16800000.0
2007-04-04 20:08:00,234.45,234.45,234.43,234.43,88800000.0
2007-04-04 20:09:00,234.43,234.455,234.43,234.445,55900000.0
2007-04-04 20:10:00,234.44,234.46,234.435,234.445,92600000.0
2007-04-04 20:11:00,234.445,234.48,234.44,234.48,41400000.0
2007-04-04 20:12:00,234.47,234.47,234.47,234.47,14400000.0
2007-04-04 20:13:00,234.47,234.47,234.47,234.47,37600000.0
2007-04-04 20:14:00,234.47,234.47,234.47,234.47,24800000.0
2007-04-04 20:15:00,234.47,234.49,234.45,234.45,131100000.0
2007-04-04 20:16:00,234.46,234.46,234.46,234.46,20000000.0
2007-04-04 20:17:00,234.442,234.442,234.377,234.434,355400002.0
2007-04-04 20:18:00,234.46,234.48,234.46,234.47,44000000.0
2007-04-04 20:19:00,234.48,234.49,234.46,234.46,47500000.0
2007-04-04 20:20:00,234.46,234.47,234.43,234.43,57600000.0
2007-04-04 20:21:00,234.43,234.43,234.42,234.43,8000000.0
2007-04-04 20:22:00,234.44,234.44,234.42,234.43,28000000.0
2007-04-04 20:23:00,234.43,234.45,234.43,234.44,94400000.0
2007-04-04 20:24:00,234.44,234.46,234.44,234.44,100000000.0
2007-04-04 20:25:00,234.445,234.445,234.44,234.44,19900000.0
2007-04-04 20:26:00,234.44,234.44,234.34,234.34,131900000.0
2007-04-04 20:27:00,234.33,234.34,234.3,234.33,171200000.0
2007-04-04 20:28:00,234.33,234.33,234.215,234.28,210900000.0
2007-04-04 20:29:00,234.29,234.38,234.29,234.34,210600000.0
2007-04-04 20:30:00,234.34,234.34,234.32,234.32,69600000.0
2007-04-04 20:31:00,234.34,234.34,234.325,234.33,77100000.0
2007-04-04 20:32:00,234.33,234.37,234.33,234.34,118900000.0
2007-04-04 20:33:00,234.35,234.35,234.35,234.35,24800000.0
2007-04-04 20:34:00,234.35,234.35,234.305,234.33,106800000.0
2007-04-04 20:35:00,234.305,234.34,234.305,234.34,70100000.0
2007-04-04 20:36:00,234.315,234.34,234.315,234.32,21500000.0
2007-04-04 20:37:00,234.31,234.34,234.31,234.34,54700000.0
2007-04-04 20:38:00,234.34,234.35,234.32,234.32,51600000.0
2007-04-04 20:39:00,234.32,234.33,234.32,234.32,76000000.0
2007-04-04 20:40:00,234.33,234.38,234.33,234.37,64800000.0
2007-04-04 20:41:00,234.37,234.38,234.36,234.365,32800000.0
2007-04-04 20:42:00,234.37,234.39,234.36,234.375,98100000.0
2007-04-04 20:43:00,234.38,234.4,234.38,234.38,56000000.0
2007-04-04 20:44:00,234.39,234.39,234.38,234.38,39200000.0
2007-04-04 20:45:00,234.38,234.38,234.38,234.38,25600000.0
2007-04-04 20:46:00,234.38,234.38,234.38,234.38,6400000.0
2007-04-04 20:47:00,234.38,234.38,234.38,234.38,10400000.0
2007-04-04 20:48:00,234.38,234.42,234.38,234.4,143200000.0
2007-04-04 20:49:00,234.395,234.4,234.375,234.375,159800000.0
2007-04-04 20:50:00,234.375,234.38,234.31,234.31,282400002.0
2007-04-04 20:51:00,234.31,234.34,234.305,234.34,393000001.0
2007-04-04 20:52:00,234.34,234.36,234.32,234.34,132000000.0
2007-04-04 20:53:00,234.34,234.37,234.33,234.33,88200000.0
2007-04-04 20:54:00,234.35,234.365,234.35,234.355,76500000.0
2007-04-04 20:55:00,234.35,234.35,234.35,234.35,28000000.0
2007-04-04 20:56:00,234.35,234.36,234.345,234.345,28200000.0
2007-04-04 20:57:00,234.35,234.35,234.3,234.31,264600000.0
2007-04-04 20:58:00,234.315,234.315,234.275,234.29,91499999.0
2007-04-04 20:59:00,234.29,234.29,234.255,234.265,266900000.0
2007-04-04 21:00:00,234.27,234.29,234.25,234.26,462600000.0
2007-04-04 21:01:00,234.27,234.28,234.245,234.27,98500000.0
2007-04-04 21:02:00,234.27,234.28,234.26,234.28,75300000.0
2007-04-04 21:03:00,234.28,234.28,234.19,234.19,255600000.0
2007-04-04 21:04:00,234.19,234.22,234.19,234.21,177200000.0
2007-04-04 21:05:00,234.21,234.22,234.17,234.17,202000000.0
2007-04-04 21:06:00,234.17,234.19,234.15,234.15,192700000.0
2007-04-04 21:07:00,234.16,234.17,234.14,234.16,48800000.0
2007-04-04 21:08:00,234.16,234.17,234.16,234.17,29600000.0
2007-04-04 21:09:00,234.16,234.17,234.16,234.17,78400000.0
2007-04-04 21:10:00,234.165,234.23,234.16,234.19,111900000.0
2007-04-04 21:11:00,234.21,234.21,234.19,234.19,78000000.0
2007-04-04 21:12:00,234.19,234.21,234.17,234.17,82400000.0
2007-04-04 21:13:00,234.17,234.19,234.16,234.19,171200000.0
2007-04-04 21:14:00,234.18,234.19,234.18,234.18,58800000.0
2007-04-04 21:15:00,234.19,234.21,234.18,234.21,96300000.0
2007-04-04 21:16:00,234.22,234.22,234.21,234.22,36000000.0
2007-04-04 21:17:00,234.23,234.27,234.23,234.24,157600000.0
2007-04-04 21:18:00,234.23,234.24,234.21,234.22,102900000.0
2007-04-04 21:19:00,234.23,234.235,234.22,234.23,102300000.0
2007-04-04 21:20:00,234.25,234.25,234.205,234.23,163700000.0
2007-04-04 21:21:00,234.21,234.21,234.19,234.19,82400000.0
2007-04-04 21:22:00,234.19,234.22,234.19,234.21,65900000.0
2007-04-04 21:23:00,234.22,234.22,234.22,234.22,48000000.0
2007-04-04 21:24:00,234.2,234.23,234.2,234.215,84700000.0
2007-04-04 21:25:00,234.25,234.25,234.22,234.22,57600000.0
2007-04-04 21:26:00,234.24,234.24,234.225,234.23,33300000.0
2007-04-04 21:27:00,234.26,234.28,234.26,234.28,49600000.0
2007-04-04 21:28:00,234.27,234.27,234.24,234.25,36800000.0
2007-04-04 21:29:00,234.24,234.24,234.21,234.23,118400000.0
2007-04-04 21:30:00,234.24,234.24,234.24,234.24,16000000.0
2007-04-04 21:31:00,234.24,234.24,234.23,234.24,55200000.0
2007-04-04 21:32:00,234.24,234.24,234.24,234.24,50400000.0
2007-04-04 21:33:00,234.24,234.26,234.24,234.25,36000000.0
2007-04-04 21:34:00,234.27,234.28,234.27,234.28,4800000.0
2007-04-04 21:35:00,234.28,234.3,234.28,234.3,14400000.0
2007-04-04 21:36:00,234.28,234.31,234.28,234.3,53400000.0
2007-04-04 21:37:00,234.29,234.31,234.29,234.3,69600000.0
2007-04-04 21:38:00,234.29,234.31,234.28,234.31,90700000.0
2007-04-04 21:39:00,234.31,234.31,234.29,234.3,100800000.0
2007-04-04 21:40:00,234.3,234.32,234.3,234.32,7200000.0
2007-04-04 21:41:00,234.32,234.33,234.32,234.32,7200000.0
2007-04-04 21:42:00,234.32,234.34,234.32,234.32,41200000.0
2007-04-04 21:43:00,234.32,234.32,234.32,234.32,11200000.0
2007-04-04 21:44:00,234.32,234.33,234.3,234.32,54000000.0
2007-04-04 21:45:00,234.288,234.381,234.283,234.295,67899999.0
2007-04-04 21:46:00,234.32,234.32,234.29,234.29,8400000.0
2007-04-04 21:47:00,234.3,234.32,234.255,234.265,130700001.0
2007-04-04 21:48:00,234.265,234.3,234.265,234.3,69100000.0
2007-04-04 21:49:00,234.3,234.3,234.3,234.3,11200000.0
2007-04-04 21:50:00,234.3,234.31,234.3,234.3,17500000.0
2007-04-04 21:51:00,234.3,234.31,234.3,234.3,12800000.0
2007-04-04 21:52:00,234.3,234.32,234.3,234.3,19200000.0
2007-04-04 21:53:00,234.3,234.3,234.3,234.3,29500000.0
2007-04-04 21:54:00,234.3,234.32,234.295,234.32,164300000.0
2007-04-04 21:55:00,234.315,234.315,234.31,234.31,51200000.0
2007-04-04 21:56:00,234.31,234.33,234.31,234.33,50400000.0
2007-04-04 21:57:00,234.32,234.32,234.31,234.32,14400000.0
2007-04-04 21:58:00,234.32,234.32,234.32,234.32,7200000.0
2007-04-04 21:59:00,234.32,234.34,234.28,234.33,84400000.0
2007-04-04 22:00:00,234.34,234.37,234.3,234.325,320800000.0
2007-04-04 22:01:00,234.34,234.37,234.32,234.33,61200000.0
2007-04-04 22:02:00,234.33,234.38,234.31,234.33,197200000.0
2007-04-04 22:03:00,234.33,234.34,234.32,234.325,81800000.0
2007-04-04 22:04:00,234.34,234.35,234.34,234.35,7200000.0
2007-04-04 22:05:00,234.34,234.37,234.34,234.35,34000000.0
2007-04-04 22:06:00,234.36,234.37,234.36,234.37,6400000.0
2007-04-04 22:07:00,234.38,234.4,234.37,234.395,40000000.0
2007-04-04 22:08:00,234.4,234.4,234.37,234.38,14000000.0
2007-04-04 22:09:00,234.38,234.39,234.38,234.39,10400000.0
2007-04-04 22:10:00,234.39,234.39,234.37,234.375,24000000.0
2007-04-04 22:11:00,234.37,234.39,234.365,234.39,37200000.0
2007-04-04 22:12:00,234.4,234.43,234.4,234.425,13200000.0
2007-04-04 22:13:00,234.425,234.43,234.41,234.43,42800000.0
2007-04-04 22:14:00,234.42,234.42,234.41,234.41,11200000.0
2007-04-04 22:15:00,234.41,234.41,234.41,234.41,1600000.0
2007-04-04 22:16:00,234.41,234.42,234.41,234.415,14800000.0
2007-04-04 22:17:00,234.415,234.415,234.405,234.405,7200000.0
2007-04-04 22:18:00,234.405,234.405,234.39,234.39,25600000.0
2007-04-04 22:19:00,234.39,234.41,234.37,234.395,102400000.0
2007-04-04 22:20:00,234.4,234.405,234.4,234.405,29600000.0
2007-04-04 22:21:00,234.405,234.405,234.4,234.4,18400000.0
2007-04-04 22:22:00,234.4,234.41,234.39,234.4,46400000.0
2007-04-04 22:23:00,234.4,234.4,234.39,234.39,44800000.0
2007-04-04 22:24:00,234.39,234.435,234.39,234.435,92800000.0
2007-04-04 22:25:00,234.45,234.45,234.43,234.43,36000000.0
2007-04-04 22:26:00,234.43,234.45,234.42,234.445,93600000.0
2007-04-04 22:27:00,234.435,234.435,234.435,234.435,9600000.0
2007-04-04 22:28:00,234.43,234.43,234.42,234.43,20000000.0
2007-04-04 22:29:00,234.435,234.435,234.42,234.435,77900000.0
2007-04-04 22:30:00,234.435,234.435,234.435,234.435,4800000.0
2007-04-04 22:31:00,234.43,234.465,234.43,234.46,88000000.0
2007-04-04 22:32:00,234.46,234.46,234.44,234.45,35200000.0
2007-04-04 22:33:00,234.46,234.465,234.46,234.46,18400000.0
2007-04-04 22:34:00,234.46,234.465,234.44,234.445,87200000.0
2007-04-04 22:35:00,234.445,234.46,234.445,234.455,20000000.0
2007-04-04 22:36:00,234.445,234.445,234.43,234.43,24000000.0
2007-04-04 22:37:00,234.43,234.43,234.43,234.43,43200000.0
2007-04-04 22:38:00,234.43,234.43,234.41,234.43,33600000.0
2007-04-04 22:39:00,234.425,234.425,234.41,234.42,33200000.0
2007-04-04 22:40:00,234.43,234.45,234.42,234.45,37200000.0
2007-04-04 22:41:00,234.45,234.45,234.44,234.44,6400000.0
2007-04-04 22:42:00,234.44,234.44,234.42,234.42,20000000.0
2007-04-04 22:43:00,234.42,234.43,234.42,234.42,64000000.0
2007-04-04 22:44:00,234.44,234.44,234.41,234.415,39700000.0
2007-04-04 22:45:00,234.42,234.43,234.415,234.42,41300000.0
2007-04-04 22:46:00,234.425,234.45,234.405,234.445,122400000.0
2007-04-04 22:47:00,234.45,234.49,234.45,234.47,84800000.0
2007-04-04 22:48:00,234.49,234.5,234.47,234.49,40800000.0
2007-04-04 22:49:00,234.5,234.5,234.48,234.48,20800000.0
2007-04-04 22:50:00,234.48,234.49,234.47,234.49,31400000.0
2007-04-04 22:51:00,234.49,234.49,234.46,234.46,43600000.0
2007-04-04 22:52:00,234.46,234.49,234.46,234.49,52800000.0
2007-04-04 22:53:00,234.48,234.48,234.48,234.48,24000000.0
2007-04-04 22:54:00,234.48,234.485,234.48,234.48,11600000.0
2007-04-04 22:55:00,234.48,234.48,234.46,234.48,58400000.0
2007-04-04 22:56:00,234.47,234.5,234.47,234.5,59700000.0
2007-04-04 22:57:00,234.48,234.51,234.48,234.5,31200000.0
2007-04-04 22:58:00,234.5,234.5,234.49,234.49,2400000.0
2007-04-04 22:59:00,234.5,234.5,234.47,234.485,86000000.0
2007-04-04 23:00:00,234.545,234.545,234.445,234.445,51900000.0
2007-04-04 23:01:00,234.435,234.465,234.435,234.465,19200000.0
2007-04-04 23:02:00,234.455,234.465,234.455,234.465,4800000.0
2007-04-04 23:03:00,234.455,234.455,234.425,234.435,10500000.0
2007-04-04 23:04:00,234.435,234.46,234.435,234.46,35100000.0
2007-04-04 23:05:00,234.46,234.485,234.46,234.48,20000000.0
2007-04-04 23:06:00,234.48,234.48,234.445,234.45,29100000.0
2007-04-04 23:07:00,234.424,234.427,234.413,234.426,93900000.0
2007-04-04 23:08:00,234.445,234.445,234.43,234.43,15200000.0
2007-04-04 23:09:00,234.425,234.43,234.415,234.43,29600000.0
2007-04-04 23:10:00,234.415,234.415,234.39,234.39,20000000.0
2007-04-04 23:11:00,234.41,234.42,234.41,234.42,12000000.0
2007-04-04 23:12:00,234.42,234.44,234.42,234.43,24800000.0
2007-04-04 23:13:00,234.46,234.48,234.445,234.48,36800000.0
2007-04-04 23:14:00,234.5,234.5,234.5,234.5,31200000.0
2007-04-04 23:15:00,234.49,234.5,234.46,234.46,57300000.0
2007-04-04 23:16:00,234.46,234.46,234.435,234.455,28400000.0
2007-04-04 23:17:00,234.45,234.47,234.45,234.47,24800000.0
2007-04-04 23:18:00,234.425,234.459,234.392,234.445,46800000.0
2007-04-04 23:19:00,234.47,234.47,234.44,234.45,12800000.0
2007-04-04 23:20:00,234.43,234.43,234.35,234.4,40000000.0
2007-04-04 23:21:00,234.39,234.41,234.38,234.39,35000000.0
2007-04-04 23:22:00,234.4,234.43,234.4,234.4,45600000.0
2007-04-04 23:23:00,234.41,234.43,234.39,234.42,67400000.0
2007-04-04 23:24:00,234.41,234.41,234.4,234.405,31200000.0
2007-04-04 23:25:00,234.41,234.43,234.41,234.43,54000000.0
2007-04-04 23:26:00,234.41,234.41,234.41,234.41,23200000.0
2007-04-04 23:27:00,234.405,234.43,234.405,234.405,31200000.0
2007-04-04 23:28:00,234.41,234.415,234.385,234.41,138600000.0
2007-04-04 23:29:00,234.395,234.395,234.365,234.365,34400000.0
2007-04-04 23:30:00,234.37,234.38,234.37,234.38,27200000.0
2007-04-04 23:31:00,234.38,234.38,234.375,234.38,20800000.0
2007-04-04 23:32:00,234.375,234.39,234.375,234.38,19900000.0
2007-04-04 23:33:00,234.375,234.38,234.375,234.38,16800000.0
2007-04-04 23:34:00,234.352,234.39,234.344,234.344,230600000.0
2007-04-04 23:35:00,234.38,234.38,234.38,234.38,8800000.0
2007-04-04 23:36:00,234.38,234.39,234.38,234.38,22400000.0
2007-04-04 23:37:00,234.38,234.41,234.38,234.395,26200000.0
2007-04-04 23:38:00,234.38,234.43,234.38,234.43,12800000.0
2007-04-04 23:39:00,234.41,234.41,234.365,234.38,42800000.0
2007-04-04 23:40:00,234.38,234.38,234.365,234.38,28700000.0
2007-04-04 23:41:00,234.38,234.41,234.37,234.41,80000000.0
2007-04-04 23:42:00,234.4,234.43,234.4,234.43,59200000.0
2007-04-04 23:43:00,234.425,234.43,234.425,234.43,7200000.0
2007-04-04 23:44:00,234.425,234.435,234.425,234.435,31200000.0
2007-04-04 23:45:00,234.45,234.5,234.45,234.485,54400000.0
2007-04-04 23:46:00,234.5,234.5,234.465,234.465,67200000.0
2007-04-04 23:47:00,234.47,234.475,234.46,234.46,24800000.0
2007-04-04 23:48:00,234.46,234.46,234.46,234.46,19200000.0
2007-04-04 23:49:00,234.466,234.492,234.446,234.453,60300001.0
2007-04-04 23:50:00,234.45,234.455,234.435,234.44,260900003.0
2007-04-04 23:51:00,234.46,234.49,234.46,234.49,16000000.0
2007-04-04 23:52:00,234.48,234.5,234.44,234.44,94900000.0
2007-04-04 23:53:00,234.45,234.495,234.45,234.475,64400000.0
2007-04-04 23:54:00,234.49,234.495,234.44,234.46,68800000.0
2007-04-04 23:55:00,234.47,234.47,234.46,234.46,3200000.0
2007-04-04 23:56:00,234.46,234.46,234.42,234.44,55900000.0
2007-04-04 23:57:00,234.46,234.48,234.45,234.46,56000000.0
2007-04-04 23:58:00,234.47,234.47,234.4,234.415,48000000.0
2007-04-04 23:59:00,234.415,234.42,234.33,234.395,184800000.0
2007-04-05 00:00:00,234.395,234.445,234.375,234.4,119300000.0
2007-04-05 00:01:00,234.4,234.4,234.38,234.395,55500000.0
2007-04-05 00:02:00,234.405,234.405,234.395,234.405,28800000.0
2007-04-05 00:03:00,234.395,234.395,234.395,234.395,9600000.0
2007-04-05 00:04:00,234.405,234.45,234.405,234.43,118400000.0
2007-04-05 00:05:00,234.435,234.475,234.435,234.475,40000000.0
2007-04-05 00:06:00,234.49,234.515,234.475,234.515,78600000.0
2007-04-05 00:07:00,234.51,234.51,234.46,234.465,104400000.0
2007-04-05 00:08:00,234.465,234.465,234.465,234.465,19800000.0
2007-04-05 00:09:00,234.48,234.485,234.465,234.48,78100000.0
2007-04-05 00:10:00,234.475,234.485,234.47,234.47,72400000.0
2007-04-05 00:11:00,234.475,234.485,234.465,234.47,112300000.0
2007-04-05 00:12:00,234.48,234.485,234.445,234.45,97600000.0
2007-04-05 00:13:00,234.45,234.45,234.45,234.45,24000000.0
2007-04-05 00:14:00,234.45,234.45,234.45,234.45,4800000.0
2007-04-05 00:15:00,234.382,234.425,234.382,234.387,123299999.0
2007-04-05 00:16:00,234.45,234.45,234.45,234.45,2400000.0
2007-04-05 00:17:00,234.45,234.45,234.45,234.45,2400000.0
2007-04-05 00:18:00,234.45,234.47,234.45,234.47,14800000.0
2007-04-05 00:19:00,234.47,234.47,234.43,234.435,36000000.0
2007-04-05 00:20:00,234.455,234.47,234.455,234.47,13600000.0
2007-04-05 00:21:00,234.465,234.47,234.465,234.47,26000000.0
2007-04-05 00:22:00,234.42,234.463,234.42,234.461,153800001.0
2007-04-05 00:23:00,234.47,234.47,234.45,234.45,11200000.0
2007-04-05 00:24:00,234.47,234.47,234.45,234.45,14400000.0
2007-04-05 00:25:00,234.375,234.446,234.346,234.425,61500000.0
2007-04-05 00:26:00,234.47,234.47,234.465,234.47,9200000.0
2007-04-05 00:27:00,234.47,234.47,234.455,234.47,21200000.0
2007-04-05 00:28:00,234.47,234.48,234.46,234.46,27200000.0
2007-04-05 00:29:00,234.46,234.48,234.46,234.48,1600000.0
2007-04-05 00:30:00,234.48,234.48,234.48,234.48,9600000.0
2007-04-05 00:31:00,234.48,234.5,234.48,234.5,36800000.0
2007-04-05 00:32:00,234.5,234.54,234.5,234.52,38400000.0
2007-04-05 00:33:00,234.54,234.57,234.525,234.56,27600000.0
2007-04-05 00:34:00,234.56,234.62,234.56,234.61,64400000.0
2007-04-05 00:35:00,234.6,234.6,234.52,234.525,76100000.0
2007-04-05 00:36:00,234.525,234.55,234.525,234.55,29200000.0
2007-04-05 00:37:00,234.54,234.57,234.54,234.545,14400000.0
2007-04-05 00:38:00,234.535,234.55,234.51,234.51,22700000.0
2007-04-05 00:39:00,234.51,234.53,234.505,234.525,35600000.0
2007-04-05 00:40:00,234.55,234.56,234.545,234.56,4400000.0
2007-04-05 00:41:00,234.57,234.6,234.565,234.59,30800000.0
2007-04-05 00:42:00,234.59,234.61,234.585,234.61,13200000.0
2007-04-05 00:43:00,234.61,234.63,234.595,234.595,26400000.0
2007-04-05 00:44:00,234.59,234.61,234.585,234.595,20700000.0
2007-04-05 00:45:00,234.595,234.595,234.59,234.595,10400000.0
2007-04-05 00:46:00,234.595,234.61,234.585,234.585,55600000.0
2007-04-05 00:47:00,234.59,234.595,234.585,234.585,131200000.0
2007-04-05 00:48:00,234.519,234.594,234.493,234.54,97700000.0
2007-04-05 00:49:00,234.59,234.59,234.545,234.545,25600000.0
2007-04-05 00:50:00,234.55,234.57,234.54,234.555,54800000.0
2007-04-05 00:51:00,234.55,234.55,234.55,234.55,1600000.0
2007-04-05 00:52:00,234.555,234.57,234.545,234.545,58400000.0
2007-04-05 00:53:00,234.57,234.57,234.565,234.57,12800000.0
2007-04-05 00:54:00,234.57,234.61,234.565,234.565,84400000.0
2007-04-05 00:55:00,234.57,234.62,234.56,234.585,142800000.0
2007-04-05 00:56:00,234.585,234.62,234.55,234.595,146200000.0
2007-04-05 00:57:00,234.6,234.67,234.55,234.67,132000000.0
2007-04-05 00:58:00,234.675,234.675,234.615,234.635,87400000.0
2007-04-05 00:59:00,234.635,234.635,234.625,234.625,5500000.0
2007-04-05 01:00:00,234.625,234.67,234.61,234.635,92600000.0
2007-04-05 01:01:00,234.64,234.64,234.61,234.63,37600000.0
2007-04-05 01:02:00,234.63,234.65,234.62,234.65,11200000.0
2007-04-05 01:03:00,234.645,234.655,234.62,234.625,126900000.0
2007-04-05 01:04:00,234.615,234.63,234.61,234.61,70500000.0
2007-04-05 01:05:00,234.62,234.62,234.57,234.59,45500000.0
2007-04-05 01:06:00,234.595,234.61,234.585,234.585,44800000.0
2007-04-05 01:07:00,234.585,234.585,234.53,234.545,39200000.0
2007-04-05 01:08:00,234.545,234.545,234.53,234.545,23200000.0
2007-04-05 01:09:00,234.545,234.55,234.485,234.51,134400000.0
2007-04-05 01:10:00,234.51,234.515,234.475,234.5,84500000.0
2007-04-05 01:11:00,234.465,234.51,234.45,234.505,137200000.0
2007-04-05 01:12:00,234.495,234.52,234.47,234.48,70400000.0
2007-04-05 01:13:00,234.485,234.485,234.445,234.445,16400000.0
2007-04-05 01:14:00,234.45,234.455,234.435,234.435,42500000.0
2007-04-05 01:15:00,234.435,234.455,234.425,234.455,36000000.0
2007-04-05 01:16:00,234.465,234.48,234.46,234.47,37600000.0
2007-04-05 01:17:00,234.47,234.49,234.415,234.46,82300000.0
2007-04-05 01:18:00,234.47,234.525,234.47,234.525,39200000.0
2007-04-05 01:19:00,234.525,234.54,234.47,234.47,58400000.0
2007-04-05 01:20:00,234.475,234.515,234.445,234.48,250900000.0
2007-04-05 01:21:00,234.49,234.495,234.45,234.47,103200000.0
2007-04-05 01:22:00,234.465,234.465,234.465,234.465,4000000.0
2007-04-05 01:23:00,234.465,234.475,234.375,234.43,147000000.0
2007-04-05 01:24:00,234.435,234.535,234.39,234.5,143900000.0
2007-04-05 01:25:00,234.49,234.52,234.47,234.49,129200000.0
2007-04-05 01:26:00,234.49,234.49,234.46,234.46,21600000.0
2007-04-05 01:27:00,234.46,234.465,234.46,234.465,12800000.0
2007-04-05 01:28:00,234.465,234.485,234.435,234.455,54500000.0
2007-04-05 01:29:00,234.46,234.52,234.46,234.465,128000000.0
2007-04-05 01:30:00,234.465,234.475,234.455,234.465,30400000.0
2007-04-05 01:31:00,234.465,234.47,234.465,234.47,8000000.0
2007-04-05 01:32:00,234.477,234.488,234.424,234.488,198800000.0
2007-04-05 01:33:00,234.46,234.46,234.42,234.43,38400000.0
2007-04-05 01:34:00,234.43,234.43,234.41,234.415,38400000.0
2007-04-05 01:35:00,234.415,234.45,234.41,234.44,35200000.0
2007-04-05 01:36:00,234.445,234.48,234.445,234.45,52800000.0
2007-04-05 01:37:00,234.45,234.45,234.44,234.45,9600000.0
2007-04-05 01:38:00,234.445,234.505,234.43,234.49,70400000.0
2007-04-05 01:39:00,234.485,234.49,234.45,234.47,80600000.0
2007-04-05 01:40:00,234.47,234.49,234.47,234.49,53600000.0
2007-04-05 01:41:00,234.49,234.505,234.49,234.505,50000000.0
2007-04-05 01:42:00,234.5,234.54,234.49,234.505,74400000.0
2007-04-05 01:43:00,234.505,234.565,234.505,234.55,79200000.0
2007-04-05 01:44:00,234.545,234.55,234.53,234.55,25600000.0
2007-04-05 01:45:00,234.545,234.555,234.525,234.53,102000000.0
2007-04-05 01:46:00,234.545,234.545,234.49,234.495,67200000.0
2007-04-05 01:47:00,234.485,234.54,234.475,234.525,123000000.0
2007-04-05 01:48:00,234.525,234.53,234.495,234.515,121400000.0
2007-04-05 01:49:00,234.52,234.535,234.515,234.515,15200000.0
2007-04-05 01:50:00,234.52,234.555,234.51,234.535,42300000.0
2007-04-05 01:51:00,234.54,234.555,234.525,234.535,26300000.0
2007-04-05 01:52:00,234.535,234.535,234.515,234.515,8000000.0
2007-04-05 01:53:00,234.487,234.501,234.412,234.475,409599998.0
2007-04-05 01:54:00,234.515,234.515,234.475,234.48,16100000.0
2007-04-05 01:55:00,234.475,234.49,234.455,234.475,97700000.0
2007-04-05 01:56:00,234.465,234.465,234.395,234.4,155000000.0
2007-04-05 01:57:00,234.39,234.405,234.375,234.4,110100000.0
2007-04-05 01:58:00,234.41,234.425,234.395,234.4,109400000.0
2007-04-05 01:59:00,234.4,234.44,234.4,234.425,78400000.0
2007-04-05 02:00:00,234.425,234.43,234.395,234.395,155400000.0
2007-04-05 02:01:00,234.385,234.42,234.385,234.41,135500000.0
2007-04-05 02:02:00,234.43,234.44,234.4,234.425,92800000.0
2007-04-05 02:03:00,234.425,234.49,234.425,234.49,68000000.0
2007-04-05 02:04:00,234.485,234.49,234.45,234.48,47837500.0
2007-04-05 02:05:00,234.48,234.48,234.425,234.425,105012500.0
2007-04-05 02:06:00,234.425,234.435,234.335,234.355,96000000.0
2007-04-05 02:07:00,234.37,234.45,234.355,234.42,126300000.0
2007-04-05 02:08:00,234.43,234.45,234.38,234.41,246500000.0
2007-04-05 02:09:00,234.41,234.43,234.405,234.43,91500000.0
2007-04-05 02:10:00,234.43,234.435,234.365,234.365,49600000.0
2007-04-05 02:11:00,234.36,234.37,234.35,234.37,38400000.0
2007-04-05 02:12:00,234.37,234.38,234.35,234.355,174100000.0
2007-04-05 02:13:00,234.37,234.39,234.365,234.39,34800000.0
2007-04-05 02:14:00,234.39,234.39,234.33,234.39,140700000.0
2007-04-05 02:15:00,234.39,234.41,234.38,234.41,97600000.0
2007-04-05 02:16:00,234.41,234.415,234.37,234.38,61200000.0
2007-04-05 02:17:00,234.38,234.39,234.38,234.39,29600000.0
2007-04-05 02:18:00,234.39,234.41,234.39,234.39,71200000.0
2007-04-05 02:19:00,234.39,234.395,234.39,234.39,68800000.0
2007-04-05 02:20:00,234.39,234.405,234.375,234.375,100200000.0
2007-04-05 02:21:00,234.4,234.41,234.4,234.4,57400000.0
2007-04-05 02:22:00,234.4,234.415,234.38,234.41,65900000.0
2007-04-05 02:23:00,234.415,234.415,234.26,234.3,252900000.0
2007-04-05 02:24:00,234.3,234.3,234.26,234.29,184800000.0
2007-04-05 02:25:00,234.31,234.38,234.305,234.35,352900000.0
2007-04-05 02:26:00,234.35,234.35,234.26,234.265,184000000.0
2007-04-05 02:27:00,234.29,234.29,234.24,234.25,147000000.0
2007-04-05 02:28:00,234.26,234.27,234.225,234.24,299199999.0
2007-04-05 02:29:00,234.24,234.29,234.23,234.285,178500000.0
2007-04-05 02:30:00,234.3,234.3,234.3,234.3,1600000.0
2007-04-05 02:31:00,234.32,234.32,234.31,234.32,34400000.0
2007-04-05 02:32:00,234.305,234.305,234.285,234.3,58100000.0
2007-04-05 02:33:00,234.305,234.32,234.3,234.31,78100000.0
2007-04-05 02:34:00,234.32,234.33,234.32,234.325,39000000.0
2007-04-05 02:35:00,234.35,234.35,234.33,234.33,52800000.0
2007-04-05 02:36:00,234.35,234.35,234.33,234.33,41600000.0
2007-04-05 02:37:00,234.35,234.39,234.34,234.39,69100000.0
2007-04-05 02:38:00,234.38,234.39,234.38,234.39,140600002.0
2007-04-05 02:39:00,234.385,234.385,234.37,234.38,31900000.0
2007-04-05 02:40:00,234.38,234.39,234.37,234.39,19700000.0
2007-04-05 02:41:00,234.38,234.4,234.38,234.4,26000000.0
2007-04-05 02:42:00,234.395,234.395,234.375,234.375,121900000.0
2007-04-05 02:43:00,234.39,234.39,234.39,234.39,16000000.0
2007-04-05 02:44:00,234.39,234.42,234.38,234.4,94100000.0
2007-04-05 02:45:00,234.41,234.415,234.365,234.365,95300000.0
2007-04-05 02:46:00,234.37,234.38,234.37,234.38,32000000.0
2007-04-05 02:47:00,234.375,234.38,234.34,234.34,196000000.0
2007-04-05 02:48:00,234.325,234.35,234.29,234.31,255100000.0
2007-04-05 02:49:00,234.31,234.37,234.29,234.37,75200000.0
2007-04-05 02:50:00,234.39,234.39,234.31,234.31,72800000.0
2007-04-05 02:51:00,234.31,234.31,234.27,234.29,149600000.0
2007-04-05 02:52:00,234.31,234.35,234.31,234.35,97900000.0
2007-04-05 02:53:00,234.35,234.39,234.35,234.39,40800000.0
2007-04-05 02:54:00,234.41,234.465,234.39,234.415,132200000.0
2007-04-05 02:55:00,234.415,234.43,234.395,234.41,137000000.0
2007-04-05 02:56:00,234.405,234.45,234.405,234.43,173100000.0
2007-04-05 02:57:00,234.43,234.45,234.41,234.425,123400000.0
2007-04-05 02:58:00,234.45,234.46,234.415,234.455,34400000.0
2007-04-05 02:59:00,234.46,234.48,234.455,234.46,81500000.0
2007-04-05 03:00:00,234.46,234.47,234.46,234.46,48912500.0
2007-04-05 03:01:00,234.47,234.47,234.44,234.47,4625000.0
2007-04-05 03:02:00,234.47,234.47,234.42,234.43,128887500.0
2007-04-05 03:03:00,234.42,234.46,234.375,234.42,221499999.0
2007-04-05 03:04:00,234.42,234.46,234.42,234.43,82400000.0
2007-04-05 03:05:00,234.43,234.45,234.415,234.45,20600000.0
2007-04-05 03:06:00,234.45,234.45,234.43,234.45,132000000.0
2007-04-05 03:07:00,234.45,234.46,234.445,234.445,64200000.0
2007-04-05 03:08:00,234.44,234.45,234.44,234.45,28000000.0
2007-04-05 03:09:00,234.46,234.5,234.46,234.5,83100000.0
2007-04-05 03:10:00,234.5,234.51,234.46,234.47,70412500.0
2007-04-05 03:11:00,234.46,234.47,234.45,234.465,84800000.0
2007-04-05 03:12:00,234.465,234.48,234.46,234.465,47200000.0
2007-04-05 03:13:00,234.48,234.48,234.46,234.46,39200000.0
2007-04-05 03:14:00,234.48,234.48,234.46,234.46,38500000.0
2007-04-05 03:15:00,234.465,234.48,234.455,234.475,53100000.0
2007-04-05 03:16:00,234.475,234.475,234.45,234.46,75100000.0
2007-04-05 03:17:00,234.47,234.47,234.45,234.45,62300000.0
2007-04-05 03:18:00,234.46,234.46,234.45,234.46,21600000.0
2007-04-05 03:19:00,234.46,234.47,234.445,234.46,68500000.0
2007-04-05 03:20:00,234.455,234.46,234.45,234.46,25500000.0
2007-04-05 03:21:00,234.47,234.47,234.46,234.46,22400000.0
2007-04-05 03:22:00,234.47,234.47,234.45,234.45,24000000.0
2007-04-05 03:23:00,234.455,234.465,234.455,234.465,19100000.0
2007-04-05 03:24:00,234.465,234.465,234.45,234.465,26200000.0
2007-04-05 03:25:00,234.465,234.465,234.425,234.435,40400000.0
2007-04-05 03:26:00,234.435,234.435,234.41,234.43,19200000.0
2007-04-05 03:27:00,234.442,234.442,234.417,234.425,134700000.0
2007-04-05 03:28:00,234.427,234.453,234.414,234.414,52600000.0
2007-04-05 03:29:00,234.445,234.455,234.43,234.43,27900000.0
2007-04-05 03:30:00,234.405,234.438,234.389,234.408,20800000.0
2007-04-05 03:31:00,234.43,234.43,234.41,234.42,16000000.0
2007-04-05 03:32:00,234.43,234.43,234.42,234.42,24800000.0
2007-04-05 03:33:00,234.42,234.42,234.4,234.41,35200000.0
2007-04-05 03:34:00,234.41,234.41,234.41,234.41,4000000.0
2007-04-05 03:35:00,234.389,234.4,234.387,234.4,14400000.0
2007-04-05 03:36:00,234.41,234.41,234.345,234.365,91200000.0
2007-04-05 03:37:00,234.35,234.375,234.35,234.375,52000000.0
2007-04-05 03:38:00,234.375,234.4,234.375,234.38,24600000.0
2007-04-05 03:39:00,234.385,234.385,234.375,234.385,10400000.0
2007-04-05 03:40:00,234.385,234.39,234.365,234.38,43100000.0
2007-04-05 03:41:00,234.39,234.39,234.39,234.39,4800000.0
2007-04-05 03:42:00,234.395,234.4,234.395,234.4,8700000.0
2007-04-05 03:43:00,234.39,234.39,234.37,234.375,86200000.0
2007-04-05 03:44:00,234.37,234.375,234.355,234.355,20000000.0
2007-04-05 03:45:00,234.367,234.367,234.335,234.342,33400000.0
2007-04-05 03:46:00,234.355,234.375,234.335,234.375,9600000.0
2007-04-05 03:47:00,234.38,234.38,234.375,234.375,12800000.0
2007-04-05 03:48:00,234.39,234.39,234.375,234.39,15200000.0
2007-04-05 03:49:00,234.39,234.39,234.375,234.38,43100000.0
2007-04-05 03:50:00,234.38,234.39,234.37,234.37,11200000.0
2007-04-05 03:51:00,234.36,234.37,234.33,234.36,57600000.0
2007-04-05 03:52:00,234.36,234.36,234.35,234.36,16000000.0
2007-04-05 03:53:00,234.355,234.37,234.34,234.355,84800000.0
2007-04-05 03:54:00,234.355,234.41,234.355,234.41,51900000.0
2007-04-05 03:55:00,234.41,234.42,234.395,234.42,36700000.0
2007-04-05 03:56:00,234.42,234.42,234.36,234.375,99600000.0
2007-04-05 03:57:00,234.375,234.385,234.365,234.365,13200000.0
2007-04-05 03:58:00,234.375,234.385,234.365,234.37,21600000.0
2007-04-05 03:59:00,234.38,234.4,234.36,234.36,158800000.0
2007-04-05 04:00:00,234.38,234.39,234.36,234.375,85100000.0
2007-04-05 04:01:00,234.365,234.385,234.36,234.385,21600000.0
2007-04-05 04:02:00,234.385,234.385,234.325,234.345,80000000.0
2007-04-05 04:03:00,234.345,234.345,234.33,234.34,23200000.0
2007-04-05 04:04:00,234.345,234.345,234.325,234.34,60900000.0
2007-04-05 04:05:00,234.335,234.365,234.335,234.36,81900000.0
2007-04-05 04:06:00,234.36,234.38,234.345,234.37,58500000.0
2007-04-05 04:07:00,234.365,234.395,234.365,234.395,6400000.0
2007-04-05 04:08:00,234.395,234.405,234.375,234.375,43200000.0
2007-04-05 04:09:00,234.385,234.385,234.29,234.31,124800000.0
2007-04-05 04:10:00,234.31,234.31,234.28,234.305,43200000.0
2007-04-05 04:11:00,234.315,234.355,234.305,234.335,30800000.0
2007-04-05 04:12:00,234.35,234.37,234.34,234.34,128800000.0
2007-04-05 04:13:00,234.345,234.345,234.3,234.3,22400000.0
2007-04-05 04:14:00,234.295,234.295,234.2,234.21,175700000.0
2007-04-05 04:15:00,234.21,234.235,234.19,234.19,72000000.0
2007-04-05 04:16:00,234.18,234.2,234.18,234.2,21300000.0
2007-04-05 04:17:00,234.2,234.2,234.165,234.195,25500000.0
2007-04-05 04:18:00,234.195,234.21,234.195,234.21,22800000.0
2007-04-05 04:19:00,234.2,234.22,234.195,234.205,33300000.0
2007-04-05 04:20:00,234.205,234.22,234.185,234.2,22350000.0
2007-04-05 04:21:00,234.2,234.22,234.2,234.2,49300000.0
2007-04-05 04:22:00,234.2,234.2,234.16,234.18,60050000.0
2007-04-05 04:23:00,234.17,234.18,234.095,234.1,261900000.0
2007-04-05 04:24:00,234.095,234.145,234.08,234.115,105500000.0
2007-04-05 04:25:00,234.115,234.16,234.115,234.14,65099999.0
2007-04-05 04:26:00,234.145,234.16,234.14,234.16,16800000.0
2007-04-05 04:27:00,234.155,234.17,234.14,234.17,39700000.0
2007-04-05 04:28:00,234.165,234.18,234.145,234.17,72700000.0
2007-04-05 04:29:00,234.17,234.175,234.14,234.155,154700000.0
2007-04-05 04:30:00,234.145,234.175,234.055,234.085,180950000.0
2007-04-05 04:31:00,234.09,234.13,234.08,234.12,158600000.0
2007-04-05 04:32:00,234.12,234.15,234.105,234.145,59000000.0
2007-04-05 04:33:00,234.15,234.25,234.145,234.18,216200001.0
2007-04-05 04:34:00,234.2,234.205,234.17,234.185,91100000.0
2007-04-05 04:35:00,234.175,234.2,234.155,234.19,92500000.0
2007-04-05 04:36:00,234.2,234.21,234.2,234.21,4800000.0
2007-04-05 04:37:00,234.205,234.21,234.185,234.205,47600000.0
2007-04-05 04:38:00,234.22,234.23,234.205,234.205,17200000.0
2007-04-05 04:39:00,234.2,234.22,234.2,234.21,28400000.0
2007-04-05 04:40:00,234.22,234.23,234.155,234.155,78000000.0
2007-04-05 04:41:00,234.135,234.15,234.12,234.14,66000000.0
2007-04-05 04:42:00,234.13,234.13,234.035,234.035,231550000.0
2007-04-05 04:43:00,234.035,234.095,234.035,234.055,386099999.0
2007-04-05 04:44:00,234.05,234.08,234.05,234.06,213200000.0
2007-04-05 04:45:00,234.07,234.1,234.05,234.1,127100000.0
2007-04-05 04:46:00,234.12,234.14,234.09,234.09,226500000.0
2007-04-05 04:47:00,234.095,234.1,234.085,234.09,73600000.0
2007-04-05 04:48:00,234.09,234.1,234.07,234.095,141200000.0
2007-04-05 04:49:00,234.085,234.09,234.065,234.075,75800000.0
2007-04-05 04:50:00,234.08,234.13,234.08,234.12,112000000.0
2007-04-05 04:51:00,234.12,234.17,234.095,234.15,275300001.0
2007-04-05 04:52:00,234.15,234.17,234.14,234.15,66000000.0
2007-04-05 04:53:00,234.15,234.17,234.15,234.15,68000000.0
2007-04-05 04:54:00,234.17,234.17,234.15,234.155,51600000.0
2007-04-05 04:55:00,234.16,234.16,234.16,234.16,10300000.0
2007-04-05 04:56:00,234.16,234.18,234.16,234.16,133600000.0
2007-04-05 04:57:00,234.16,234.18,234.16,234.18,16000000.0
2007-04-05 04:58:00,234.16,234.17,234.15,234.17,47200000.0
2007-04-05 04:59:00,234.17,234.17,234.13,234.13,75100000.0
2007-04-05 05:00:00,234.14,234.155,234.135,234.15,57500000.0
2007-04-05 05:01:00,234.15,234.155,234.135,234.15,28000000.0
2007-04-05 05:02:00,234.15,234.15,234.13,234.135,66500000.0
2007-04-05 05:03:00,234.13,234.15,234.125,234.15,37600000.0
2007-04-05 05:04:00,234.15,234.2,234.15,234.155,148300000.0
2007-04-05 05:05:00,234.15,234.175,234.15,234.175,20800000.0
2007-04-05 05:06:00,234.175,234.19,234.155,234.17,46700000.0
2007-04-05 05:07:00,234.17,234.17,234.15,234.15,50400000.0
2007-04-05 05:08:00,234.145,234.17,234.135,234.165,32800000.0
2007-04-05 05:09:00,234.19,234.19,234.17,234.19,62000000.0
2007-04-05 05:10:00,234.175,234.175,234.17,234.17,5600000.0
2007-04-05 05:11:00,234.17,234.175,234.17,234.17,37600000.0
2007-04-05 05:12:00,234.17,234.17,234.15,234.15,20000000.0
2007-04-05 05:13:00,234.16,234.16,234.14,234.14,25600000.0
2007-04-05 05:14:00,234.102,234.12,234.102,234.108,80000000.0
2007-04-05 05:15:00,234.15,234.15,234.15,234.15,8000000.0
2007-04-05 05:16:00,234.16,234.2,234.16,234.175,51200000.0
2007-04-05 05:17:00,234.17,234.25,234.17,234.2,138000000.0
2007-04-05 05:18:00,234.2,234.21,234.175,234.18,234300000.0
2007-04-05 05:19:00,234.18,234.21,234.175,234.19,135700000.0
2007-04-05 05:20:00,234.21,234.21,234.155,234.19,218400000.0
2007-04-05 05:21:00,234.19,234.22,234.14,234.15,74300000.0
2007-04-05 05:22:00,234.13,234.19,234.13,234.18,64800000.0
2007-04-05 05:23:00,234.18,234.18,234.16,234.175,21500000.0
2007-04-05 05:24:00,234.17,234.17,234.16,234.16,8800000.0
2007-04-05 05:25:00,234.16,234.175,234.13,234.15,51700000.0
2007-04-05 05:26:00,234.125,234.135,234.095,234.135,223600003.0
2007-04-05 05:27:00,234.15,234.17,234.14,234.155,84100000.0
2007-04-05 05:28:00,234.155,234.155,234.11,234.14,135400000.0
2007-04-05 05:29:00,234.14,234.17,234.13,234.14,69600000.0
2007-04-05 05:30:00,234.135,234.145,234.125,234.145,16400000.0
2007-04-05 05:31:00,234.155,234.16,234.15,234.15,12000000.0
2007-04-05 05:32:00,234.145,234.145,234.145,234.145,800000.0
2007-04-05 05:33:00,234.145,234.15,234.145,234.15,1600000.0
2007-04-05 05:34:00,234.117,234.161,234.11,234.124,38400000.0
2007-04-05 05:35:00,234.121,234.13,234.105,234.105,15600000.0
2007-04-05 05:36:00,234.119,234.163,234.11,234.112,28400000.0
2007-04-05 05:37:00,234.17,234.2,234.17,234.2,57600000.0
2007-04-05 05:38:00,234.195,234.205,234.185,234.2,36800000.0
2007-04-05 05:39:00,234.205,234.245,234.2,234.225,78800000.0
2007-04-05 05:40:00,234.24,234.27,234.24,234.245,22400000.0
2007-04-05 05:41:00,234.24,234.245,234.24,234.245,49600000.0
2007-04-05 05:42:00,234.223,234.252,234.209,234.236,53600000.0
2007-04-05 05:43:00,234.245,234.245,234.195,234.195,40400000.0
2007-04-05 05:44:00,234.19,234.22,234.19,234.2,22300000.0
2007-04-05 05:45:00,234.195,234.21,234.19,234.21,48000000.0
2007-04-05 05:46:00,234.22,234.23,234.22,234.22,52000000.0
2007-04-05 05:47:00,234.22,234.27,234.21,234.265,110200000.0
2007-04-05 05:48:00,234.255,234.26,234.235,234.26,84400000.0
2007-04-05 05:49:00,234.26,234.26,234.22,234.24,72400000.0
2007-04-05 05:50:00,234.215,234.26,234.215,234.26,58000000.0
2007-04-05 05:51:00,234.25,234.26,234.23,234.26,96600000.0
2007-04-05 05:52:00,234.255,234.26,234.24,234.26,62000000.0
2007-04-05 05:53:00,234.26,234.26,234.24,234.26,73200000.0
2007-04-05 05:54:00,234.245,234.245,234.23,234.24,24000000.0
2007-04-05 05:55:00,234.235,234.26,234.23,234.26,60000000.0
2007-04-05 05:56:00,234.27,234.27,234.26,234.26,8100000.0
2007-04-05 05:57:00,234.227,234.271,234.204,234.245,61300000.0
2007-04-05 05:58:00,234.26,234.26,234.24,234.24,44800000.0
2007-04-05 05:59:00,234.24,234.29,234.22,234.26,280800000.0
2007-04-05 06:00:00,234.26,234.28,234.26,234.28,108800000.0
2007-04-05 06:01:00,234.28,234.3,234.26,234.28,133600000.0
2007-04-05 06:02:00,234.28,234.3,234.25,234.25,59200000.0
2007-04-05 06:03:00,234.255,234.27,234.25,234.27,28800000.0
2007-04-05 06:04:00,234.29,234.29,234.27,234.29,15200000.0
2007-04-05 06:05:00,234.29,234.3,234.26,234.27,47700000.0
2007-04-05 06:06:00,234.275,234.28,234.25,234.26,92800000.0
2007-04-05 06:07:00,234.27,234.28,234.255,234.28,55500000.0
2007-04-05 06:08:00,234.28,234.3,234.26,234.3,30400000.0
2007-04-05 06:09:00,234.3,234.3,234.27,234.27,121400000.0
2007-04-05 06:10:00,234.28,234.28,234.255,234.27,99800000.0
2007-04-05 06:11:00,234.28,234.28,234.26,234.27,24000000.0
2007-04-05 06:12:00,234.28,234.28,234.25,234.27,28800000.0
2007-04-05 06:13:00,234.26,234.27,234.25,234.25,43200000.0
2007-04-05 06:14:00,234.26,234.27,234.245,234.27,36800000.0
2007-04-05 06:15:00,234.27,234.28,234.25,234.27,11800000.0
2007-04-05 06:16:00,234.26,234.31,234.26,234.31,37600000.0
2007-04-05 06:17:00,234.31,234.31,234.31,234.31,10400000.0
2007-04-05 06:18:00,234.31,234.35,234.31,234.35,33600000.0
2007-04-05 06:19:00,234.35,234.39,234.34,234.39,120000000.0
2007-04-05 06:20:00,234.385,234.385,234.32,234.32,45100000.0
2007-04-05 06:21:00,234.35,234.35,234.32,234.35,84500000.0
2007-04-05 06:22:00,234.33,234.37,234.325,234.365,72900000.0
2007-04-05 06:23:00,234.37,234.395,234.355,234.37,93900000.0
2007-04-05 06:24:00,234.37,234.39,234.35,234.37,56800000.0
2007-04-05 06:25:00,234.37,234.37,234.37,234.37,9600000.0
2007-04-05 06:26:00,234.37,234.39,234.37,234.39,20000000.0
2007-04-05 06:27:00,234.39,234.39,234.37,234.38,107800000.0
2007-04-05 06:28:00,234.38,234.385,234.375,234.385,13600000.0
2007-04-05 06:29:00,234.39,234.395,234.355,234.355,29600000.0
2007-04-05 06:30:00,234.355,234.39,234.35,234.37,145200000.0
2007-04-05 06:31:00,234.39,234.39,234.36,234.38,50900000.0
2007-04-05 06:32:00,234.375,234.39,234.36,234.39,24000000.0
2007-04-05 06:33:00,234.385,234.39,234.365,234.385,108000000.0
2007-04-05 06:34:00,234.38,234.445,234.36,234.43,72800000.0
2007-04-05 06:35:00,234.435,234.51,234.435,234.5,133800000.0
2007-04-05 06:36:00,234.495,234.52,234.49,234.52,81800000.0
2007-04-05 06:37:00,234.51,234.515,234.47,234.47,112500000.0
2007-04-05 06:38:00,234.475,234.485,234.42,234.43,119000000.0
2007-04-05 06:39:00,234.43,234.44,234.39,234.39,233700000.0
2007-04-05 06:40:00,234.38,234.395,234.35,234.39,126100000.0
2007-04-05 06:41:00,234.39,234.39,234.335,234.34,121400000.0
2007-04-05 06:42:00,234.335,234.36,234.315,234.36,33650000.0
2007-04-05 06:43:00,234.36,234.36,234.33,234.36,19700000.0
2007-04-05 06:44:00,234.33,234.36,234.33,234.36,60400000.0
2007-04-05 06:45:00,234.35,234.38,234.35,234.38,21750000.0
2007-04-05 06:46:00,234.35,234.35,234.335,234.345,37200000.0
2007-04-05 06:47:00,234.35,234.38,234.28,234.285,123400000.0
2007-04-05 06:48:00,234.28,234.31,234.27,234.295,60400000.0
2007-04-05 06:49:00,234.31,234.31,234.29,234.29,23200000.0
2007-04-05 06:50:00,234.29,234.29,234.28,234.28,12000000.0
2007-04-05 06:51:00,234.28,234.28,234.275,234.28,12000000.0
2007-04-05 06:52:00,234.28,234.28,234.27,234.28,80300000.0
2007-04-05 06:53:00,234.275,234.33,234.275,234.325,106200000.0
2007-04-05 06:54:00,234.33,234.35,234.33,234.35,29600000.0
2007-04-05 06:55:00,234.345,234.35,234.33,234.35,124000000.0
2007-04-05 06:56:00,234.345,234.36,234.33,234.345,32200000.0
2007-04-05 06:57:00,234.33,234.38,234.33,234.37,100600000.0
2007-04-05 06:58:00,234.37,234.37,234.33,234.34,166500000.0
2007-04-05 06:59:00,234.34,234.34,234.32,234.335,100600000.0
2007-04-05 07:00:00,234.335,234.36,234.32,234.34,26709267.0
2007-04-05 07:01:00,234.34,234.34,234.31,234.34,9820905.0
2007-04-05 07:02:00,234.32,234.33,234.315,234.32,9820905.0
2007-04-05 07:03:00,234.33,234.38,234.33,234.38,14665086.0
2007-04-05 07:04:00,234.38,234.41,234.38,234.39,18885991.0
2007-04-05 07:05:00,234.39,234.41,234.38,234.4,8397629.0
2007-04-05 07:06:00,234.4,234.41,234.39,234.41,8574353.0
2007-04-05 07:07:00,234.4,234.4,234.4,234.4,44181.0
2007-04-05 07:08:00,234.4,234.4,234.37,234.39,12176724.0
2007-04-05 07:09:00,234.38,234.41,234.38,234.39,57109267.0
2007-04-05 07:10:00,234.39,234.39,234.37,234.39,52960344.0
2007-04-05 07:11:00,234.39,234.43,234.385,234.43,47985991.0
2007-04-05 07:12:00,234.43,234.43,234.36,234.365,114244181.0
2007-04-05 07:13:00,234.38,234.41,234.36,234.38,124400000.0
2007-04-05 07:14:00,234.38,234.4,234.37,234.4,155800001.0
2007-04-05 07:15:00,234.395,234.415,234.38,234.39,125600000.0
2007-04-05 07:16:00,234.39,234.41,234.38,234.41,167200000.0
2007-04-05 07:17:00,234.41,234.41,234.39,234.39,136800000.0
2007-04-05 07:18:00,234.39,234.39,234.35,234.37,103200000.0
2007-04-05 07:19:00,234.38,234.39,234.325,234.345,132800000.0
2007-04-05 07:20:00,234.33,234.345,234.32,234.345,64800000.0
2007-04-05 07:21:00,234.335,234.345,234.315,234.325,108800000.0
2007-04-05 07:22:00,234.325,234.33,234.31,234.315,59200000.0
2007-04-05 07:23:00,234.315,234.34,234.315,234.34,19200000.0
2007-04-05 07:24:00,234.33,234.33,234.315,234.315,12800000.0
2007-04-05 07:25:00,234.33,234.335,234.315,234.335,20000000.0
2007-04-05 07:26:00,234.33,234.335,234.295,234.305,51200000.0
2007-04-05 07:27:00,234.305,234.305,234.21,234.225,309599999.0
2007-04-05 07:28:00,234.225,234.25,234.18,234.18,280300000.0
2007-04-05 07:29:00,234.18,234.25,234.18,234.25,177500000.0
2007-04-05 07:30:00,234.24,234.24,234.24,234.24,14400000.0
2007-04-05 07:31:00,234.24,234.28,234.225,234.245,94100000.0
2007-04-05 07:32:00,234.24,234.24,234.19,234.21,159200000.0
2007-04-05 07:33:00,234.22,234.26,234.21,234.26,55900000.0
2007-04-05 07:34:00,234.26,234.26,234.24,234.26,100000000.0
2007-04-05 07:35:00,234.26,234.28,234.26,234.27,98100000.0
2007-04-05 07:36:00,234.26,234.28,234.26,234.26,60000000.0
2007-04-05 07:37:00,234.28,234.3,234.26,234.3,74400000.0
2007-04-05 07:38:00,234.305,234.31,234.29,234.31,113300000.0
2007-04-05 07:39:00,234.31,234.31,234.27,234.29,133500000.0
2007-04-05 07:40:00,234.29,234.38,234.285,234.38,264500000.0
2007-04-05 07:41:00,234.37,234.41,234.36,234.375,136200000.0
2007-04-05 07:42:00,234.37,234.455,234.365,234.42,176400000.0
2007-04-05 07:43:00,234.42,234.43,234.38,234.39,136700000.0
2007-04-05 07:44:00,234.39,234.41,234.37,234.37,176800000.0
2007-04-05 07:45:00,234.385,234.45,234.385,234.44,126700000.0
2007-04-05 07:46:00,234.435,234.555,234.435,234.525,324000000.0
2007-04-05 07:47:00,234.525,234.535,234.445,234.52,218300000.0
2007-04-05 07:48:00,234.51,234.54,234.485,234.5,153500000.0
2007-04-05 07:49:00,234.485,234.49,234.43,234.445,153300000.0
2007-04-05 07:50:00,234.44,234.47,234.395,234.47,175100000.0
2007-04-05 07:51:00,234.465,234.5,234.43,234.465,132900000.0
2007-04-05 07:52:00,234.465,234.49,234.46,234.49,107100000.0
2007-04-05 07:53:00,234.49,234.49,234.44,234.47,72800000.0
2007-04-05 07:54:00,234.47,234.49,234.45,234.46,239500000.0
2007-04-05 07:55:00,234.46,234.47,234.415,234.47,135600000.0
2007-04-05 07:56:00,234.47,234.47,234.41,234.42,109000000.0
2007-04-05 07:57:00,234.43,234.45,234.42,234.445,194800000.0
2007-04-05 07:58:00,234.445,234.49,234.445,234.49,162099999.0
2007-04-05 07:59:00,234.5,234.5,234.41,234.41,170200000.0
2007-04-05 08:00:00,234.41,234.43,234.34,234.38,233300000.0
2007-04-05 08:01:00,234.38,234.43,234.36,234.415,197000000.0
2007-04-05 08:02:00,234.44,234.45,234.33,234.365,240400000.0
2007-04-05 08:03:00,234.365,234.365,234.34,234.34,59900000.0
2007-04-05 08:04:00,234.34,234.37,234.335,234.335,64400000.0
2007-04-05 08:05:00,234.36,234.39,234.36,234.375,40400000.0
2007-04-05 08:06:00,234.375,234.39,234.35,234.39,176000000.0
2007-04-05 08:07:00,234.39,234.42,234.36,234.36,181200000.0
2007-04-05 08:08:00,234.36,234.375,234.34,234.36,204900000.0
2007-04-05 08:09:00,234.36,234.39,234.355,234.36,261700000.0
2007-04-05 08:10:00,234.37,234.37,234.31,234.34,56400000.0
2007-04-05 08:11:00,234.33,234.33,234.3,234.3,35200000.0
2007-04-05 08:12:00,234.305,234.32,234.305,234.32,13600000.0
2007-04-05 08:13:00,234.31,234.33,234.26,234.32,128800000.0
2007-04-05 08:14:00,234.305,234.305,234.25,234.27,220800000.0
2007-04-05 08:15:00,234.29,234.29,234.24,234.255,172700000.0
2007-04-05 08:16:00,234.245,234.33,234.245,234.32,214800000.0
2007-04-05 08:17:00,234.32,234.32,234.275,234.29,180300001.0
2007-04-05 08:18:00,234.295,234.31,234.285,234.31,161100000.0
2007-04-05 08:19:00,234.3,234.37,234.285,234.32,208500000.0
2007-04-05 08:20:00,234.32,234.32,234.27,234.295,149500000.0
2007-04-05 08:21:00,234.295,234.34,234.295,234.32,181300002.0
2007-04-05 08:22:00,234.3,234.32,234.265,234.275,186000000.0
2007-04-05 08:23:00,234.29,234.29,234.24,234.24,114200000.0
2007-04-05 08:24:00,234.24,234.26,234.225,234.26,124200001.0
2007-04-05 08:25:00,234.26,234.29,234.24,234.25,174500000.0
2007-04-05 08:26:00,234.26,234.28,234.245,234.28,104300000.0
2007-04-05 08:27:00,234.285,234.285,234.25,234.28,273900000.0
2007-04-05 08:28:00,234.28,234.29,234.265,234.29,120200000.0
2007-04-05 08:29:00,234.29,234.29,234.255,234.27,129500000.0
2007-04-05 08:30:00,234.275,234.28,234.255,234.27,109400000.0
2007-04-05 08:31:00,234.26,234.3,234.25,234.275,296400000.0
2007-04-05 08:32:00,234.3,234.3,234.24,234.255,189599998.0
2007-04-05 08:33:00,234.25,234.25,234.22,234.22,136399999.0
2007-04-05 08:34:00,234.26,234.27,234.2,234.215,314300000.0
2007-04-05 08:35:00,234.225,234.23,234.2,234.2,119800000.0
2007-04-05 08:36:00,234.2,234.25,234.195,234.215,139200000.0
2007-04-05 08:37:00,234.22,234.27,234.21,234.245,158299999.0
2007-04-05 08:38:00,234.24,234.27,234.22,234.245,208800000.0
2007-04-05 08:39:00,234.28,234.33,234.25,234.29,178000000.0
2007-04-05 08:40:00,234.31,234.35,234.28,234.31,223200000.0
2007-04-05 08:41:00,234.31,234.35,234.295,234.33,280199997.0
2007-04-05 08:42:00,234.33,234.33,234.245,234.245,159100000.0
2007-04-05 08:43:00,234.26,234.32,234.245,234.265,184800000.0
2007-04-05 08:44:00,234.265,234.3,234.26,234.3,98400000.0
2007-04-05 08:45:00,234.275,234.29,234.27,234.27,31100000.0
2007-04-05 08:46:00,234.28,234.3,234.265,234.28,64100000.0
2007-04-05 08:47:00,234.28,234.3,234.27,234.3,96800000.0
2007-04-05 08:48:00,234.3,234.31,234.255,234.31,211599999.0
2007-04-05 08:49:00,234.33,234.41,234.33,234.385,197300000.0
2007-04-05 08:50:00,234.39,234.39,234.35,234.36,87100000.0
2007-04-05 08:51:00,234.345,234.35,234.27,234.28,204400000.0
2007-04-05 08:52:00,234.275,234.31,234.27,234.29,98400000.0
2007-04-05 08:53:00,234.29,234.31,234.29,234.29,35200000.0
2007-04-05 08:54:00,234.29,234.46,234.285,234.44,256700000.0
2007-04-05 08:55:00,234.44,234.5,234.415,234.44,289000000.0
2007-04-05 08:56:00,234.44,234.555,234.44,234.545,220900000.0
2007-04-05 08:57:00,234.535,234.555,234.49,234.5,590199999.0
2007-04-05 08:58:00,234.495,234.52,234.47,234.475,142400003.0
2007-04-05 08:59:00,234.475,234.535,234.465,234.53,477100001.0
2007-04-05 09:00:00,234.515,234.58,234.51,234.53,565474999.0
2007-04-05 09:01:00,234.53,234.545,234.515,234.515,208300000.0
2007-04-05 09:02:00,234.515,234.57,234.515,234.56,150582885.0
2007-04-05 09:03:00,234.56,234.56,234.495,234.51,481876577.0
2007-04-05 09:04:00,234.515,234.53,234.46,234.46,133600000.0
2007-04-05 09:05:00,234.455,234.48,234.435,234.48,138300000.0
2007-04-05 09:06:00,234.48,234.48,234.45,234.46,281699999.0
2007-04-05 09:07:00,234.455,234.5,234.45,234.47,258900000.0
2007-04-05 09:08:00,234.46,234.46,234.43,234.45,145600000.0
2007-04-05 09:09:00,234.45,234.47,234.44,234.47,148100000.0
2007-04-05 09:10:00,234.465,234.47,234.395,234.425,246900000.0
2007-04-05 09:11:00,234.42,234.45,234.415,234.435,170499999.0
2007-04-05 09:12:00,234.43,234.45,234.385,234.405,236700000.0
2007-04-05 09:13:00,234.405,234.44,234.39,234.42,256900000.0
2007-04-05 09:14:00,234.415,234.45,234.415,234.425,275200000.0
2007-04-05 09:15:00,234.43,234.45,234.405,234.44,375600002.0
2007-04-05 09:16:00,234.44,234.5,234.435,234.475,399899997.0
2007-04-05 09:17:00,234.49,234.52,234.45,234.495,605500008.0
2007-04-05 09:18:00,234.5,234.515,234.495,234.51,119299999.0
2007-04-05 09:19:00,234.51,234.555,234.47,234.555,139200000.0
2007-04-05 09:20:00,234.565,234.565,234.515,234.525,296000000.0
2007-04-05 09:21:00,234.53,234.55,234.52,234.545,278899997.0
2007-04-05 09:22:00,234.545,234.56,234.535,234.555,332800000.0
2007-04-05 09:23:00,234.55,234.565,234.545,234.545,150000000.0
2007-04-05 09:24:00,234.545,234.555,234.505,234.54,276000000.0
2007-04-05 09:25:00,234.535,234.545,234.475,234.48,530300005.0
2007-04-05 09:26:00,234.48,234.48,234.465,234.47,84000000.0
2007-04-05 09:27:00,234.48,234.57,234.48,234.57,281799999.0
2007-04-05 09:28:00,234.575,234.615,234.575,234.6,499199999.0
2007-04-05 09:29:00,234.625,234.655,234.605,234.655,423299999.0
2007-04-05 09:30:00,234.68,234.68,234.625,234.64,163600000.0
2007-04-05 09:31:00,234.635,234.64,234.625,234.63,91600000.0
2007-04-05 09:32:00,234.63,234.63,234.595,234.605,106500000.0
2007-04-05 09:33:00,234.61,234.62,234.56,234.56,219700000.0
2007-04-05 09:34:00,234.58,234.6,234.57,234.575,165500000.0
2007-04-05 09:35:00,234.58,234.65,234.56,234.64,277000000.0
2007-04-05 09:36:00,234.64,234.69,234.62,234.68,266100000.0
2007-04-05 09:37:00,234.675,234.675,234.645,234.65,289599999.0
2007-04-05 09:38:00,234.64,234.64,234.61,234.62,120800000.0
2007-04-05 09:39:00,234.62,234.65,234.62,234.63,224100000.0
2007-04-05 09:40:00,234.63,234.64,234.6,234.625,156100001.0
2007-04-05 09:41:00,234.64,234.64,234.62,234.625,91200000.0
2007-04-05 09:42:00,234.63,234.64,234.61,234.64,60800000.0
2007-04-05 09:43:00,234.64,234.65,234.63,234.645,102400000.0
2007-04-05 09:44:00,234.64,234.645,234.59,234.6,252500001.0
2007-04-05 09:45:00,234.6,234.62,234.57,234.58,121125000.0
2007-04-05 09:46:00,234.58,234.62,234.57,234.59,252875002.0
2007-04-05 09:47:00,234.59,234.59,234.55,234.56,85400000.0
2007-04-05 09:48:00,234.555,234.585,234.55,234.585,91200000.0
2007-04-05 09:49:00,234.585,234.61,234.57,234.6,181800001.0
2007-04-05 09:50:00,234.595,234.6,234.56,234.57,186800000.0
2007-04-05 09:51:00,234.57,234.59,234.55,234.58,203299999.0
2007-04-05 09:52:00,234.57,234.58,234.56,234.56,115200000.0
2007-04-05 09:53:00,234.56,234.59,234.555,234.59,96700000.0
2007-04-05 09:54:00,234.59,234.6,234.575,234.6,88700001.0
2007-04-05 09:55:00,234.6,234.6,234.56,234.56,83000001.0
2007-04-05 09:56:00,234.565,234.6,234.545,234.56,176600000.0
2007-04-05 09:57:00,234.55,234.57,234.55,234.57,48800000.0
2007-04-05 09:58:00,234.57,234.58,234.57,234.58,68000000.0
2007-04-05 09:59:00,234.59,234.64,234.585,234.64,43900000.0
2007-04-05 10:00:00,234.64,234.66,234.6,234.62,100000000.0
2007-04-05 10:01:00,234.62,234.67,234.6,234.6,231600000.0
2007-04-05 10:02:00,234.61,234.66,234.61,234.66,67200000.0
2007-04-05 10:03:00,234.655,234.68,234.63,234.65,107200000.0
2007-04-05 10:04:00,234.65,234.66,234.625,234.66,87699999.0
2007-04-05 10:05:00,234.66,234.7,234.66,234.7,112700000.0
2007-04-05 10:06:00,234.7,234.7,234.64,234.66,124000000.0
2007-04-05 10:07:00,234.66,234.68,234.6,234.62,84300000.0
2007-04-05 10:08:00,234.62,234.67,234.62,234.67,133600000.0
2007-04-05 10:09:00,234.67,234.71,234.66,234.66,122300000.0
2007-04-05 10:10:00,234.66,234.72,234.66,234.705,169400001.0
2007-04-05 10:11:00,234.7,234.8,234.7,234.72,248999999.0
2007-04-05 10:12:00,234.74,234.76,234.72,234.75,284000000.0
2007-04-05 10:13:00,234.75,234.79,234.745,234.745,237200000.0
2007-04-05 10:14:00,234.74,234.8,234.74,234.77,73600000.0
2007-04-05 10:15:00,234.765,234.77,234.72,234.77,278600000.0
2007-04-05 10:16:00,234.775,234.8,234.77,234.78,187200000.0
2007-04-05 10:17:00,234.785,234.8,234.735,234.74,104800000.0
2007-04-05 10:18:00,234.745,234.755,234.72,234.72,250600000.0
2007-04-05 10:19:00,234.715,234.73,234.61,234.64,247300001.0
2007-04-05 10:20:00,234.615,234.69,234.59,234.67,570700003.0
2007-04-05 10:21:00,234.68,234.69,234.63,234.65,348900000.0
2007-04-05 10:22:00,234.66,234.67,234.62,234.62,192800000.0
2007-04-05 10:23:00,234.62,234.65,234.605,234.64,375300000.0
2007-04-05 10:24:00,234.635,234.635,234.58,234.585,355400001.0
2007-04-05 10:25:00,234.605,234.65,234.59,234.65,132650000.0
2007-04-05 10:26:00,234.65,234.655,234.65,234.65,70775000.0
2007-04-05 10:27:00,234.65,234.65,234.62,234.65,9187500.0
2007-04-05 10:28:00,234.65,234.66,234.62,234.66,16887500.0
2007-04-05 10:29:00,234.66,234.66,234.615,234.66,109925000.0
2007-04-05 10:30:00,234.66,234.66,234.375,234.49,304700000.0
2007-04-05 10:31:00,234.49,234.51,234.44,234.44,500200001.0
2007-04-05 10:32:00,234.44,234.445,234.4,234.405,370300000.0
2007-04-05 10:33:00,234.405,234.45,234.4,234.43,395300000.0
2007-04-05 10:34:00,234.44,234.45,234.405,234.405,233300000.0
2007-04-05 10:35:00,234.41,234.45,234.41,234.44,130900000.0
2007-04-05 10:36:00,234.44,234.46,234.38,234.4,348799999.0
2007-04-05 10:37:00,234.4,234.44,234.4,234.42,161600000.0
2007-04-05 10:38:00,234.42,234.505,234.42,234.505,271299999.0
2007-04-05 10:39:00,234.52,234.525,234.435,234.445,280300000.0
2007-04-05 10:40:00,234.435,234.45,234.41,234.45,192200000.0
2007-04-05 10:41:00,234.45,234.45,234.41,234.41,52800000.0
2007-04-05 10:42:00,234.41,234.42,234.38,234.38,121600000.0
2007-04-05 10:43:00,234.4,234.43,234.4,234.41,72600000.0
2007-04-05 10:44:00,234.405,234.42,234.395,234.4,94000000.0
2007-04-05 10:45:00,234.41,234.41,234.365,234.385,168500000.0
2007-04-05 10:46:00,234.39,234.41,234.375,234.38,95200000.0
2007-04-05 10:47:00,234.38,234.39,234.34,234.35,210400000.0
2007-04-05 10:48:00,234.35,234.37,234.35,234.36,67900000.0
2007-04-05 10:49:00,234.345,234.4,234.33,234.37,267400000.0
2007-04-05 10:50:00,234.38,234.38,234.34,234.35,97600000.0
2007-04-05 10:51:00,234.35,234.37,234.35,234.37,59600000.0
2007-04-05 10:52:00,234.355,234.38,234.35,234.35,84500000.0
2007-04-05 10:53:00,234.35,234.37,234.28,234.29,406799999.0
2007-04-05 10:54:00,234.28,234.31,234.27,234.27,162300000.0
2007-04-05 10:55:00,234.27,234.3,234.27,234.27,120800000.0
2007-04-05 10:56:00,234.28,234.28,234.25,234.25,99200000.0
2007-04-05 10:57:00,234.25,234.29,234.25,234.27,33600000.0
2007-04-05 10:58:00,234.27,234.295,234.25,234.27,238000000.0
2007-04-05 10:59:00,234.28,234.325,234.275,234.315,182400000.0
2007-04-05 11:00:00,234.3,234.36,234.3,234.33,272600000.0
2007-04-05 11:01:00,234.33,234.35,234.31,234.34,221900000.0
2007-04-05 11:02:00,234.35,234.35,234.33,234.35,84000000.0
2007-04-05 11:03:00,234.37,234.42,234.35,234.395,190600000.0
2007-04-05 11:04:00,234.4,234.42,234.365,234.42,556599997.0
2007-04-05 11:05:00,234.42,234.43,234.4,234.405,461899995.0
2007-04-05 11:06:00,234.4,234.405,234.37,234.37,171100000.0
2007-04-05 11:07:00,234.405,234.405,234.395,234.395,162900000.0
2007-04-05 11:08:00,234.395,234.42,234.395,234.415,44600000.0
2007-04-05 11:09:00,234.415,234.5,234.415,234.48,531500001.0
2007-04-05 11:10:00,234.48,234.49,234.48,234.48,20800000.0
2007-04-05 11:11:00,234.49,234.51,234.45,234.45,82400000.0
2007-04-05 11:12:00,234.44,234.44,234.42,234.43,123200000.0
2007-04-05 11:13:00,234.42,234.45,234.41,234.41,96000000.0
2007-04-05 11:14:00,234.41,234.44,234.41,234.44,93500000.0
2007-04-05 11:15:00,234.44,234.46,234.43,234.46,71400000.0
2007-04-05 11:16:00,234.46,234.49,234.45,234.49,29200000.0
2007-04-05 11:17:00,234.49,234.49,234.45,234.45,34200000.0
2007-04-05 11:18:00,234.45,234.49,234.44,234.46,85100000.0
2007-04-05 11:19:00,234.455,234.47,234.405,234.405,119500000.0
2007-04-05 11:20:00,234.42,234.45,234.235,234.235,267200000.0
2007-04-05 11:21:00,234.235,234.32,234.17,234.24,909199994.0
2007-04-05 11:22:00,234.26,234.265,234.145,234.26,587799994.0
2007-04-05 11:23:00,234.245,234.41,234.245,234.41,279600000.0
2007-04-05 11:24:00,234.41,234.43,234.385,234.41,450199999.0
2007-04-05 11:25:00,234.4,234.4,234.35,234.37,301399999.0
2007-04-05 11:26:00,234.37,234.42,234.31,234.4,240900000.0
2007-04-05 11:27:00,234.39,234.44,234.39,234.42,323900000.0
2007-04-05 11:28:00,234.42,234.44,234.35,234.37,227600000.0
2007-04-05 11:29:00,234.37,234.375,234.325,234.36,227900001.0
2007-04-05 11:30:00,234.35,234.44,234.35,234.405,363700000.0
2007-04-05 11:31:00,234.405,234.405,234.365,234.365,196800000.0
2007-04-05 11:32:00,234.36,234.36,234.33,234.355,261700000.0
2007-04-05 11:33:00,234.35,234.39,234.34,234.36,231800000.0
2007-04-05 11:34:00,234.36,234.375,234.335,234.36,107100000.0
2007-04-05 11:35:00,234.36,234.36,234.29,234.31,349700001.0
2007-04-05 11:36:00,234.33,234.33,234.28,234.28,318600000.0
2007-04-05 11:37:00,234.31,234.33,234.31,234.33,50400000.0
2007-04-05 11:38:00,234.33,234.35,234.33,234.33,111600000.0
2007-04-05 11:39:00,234.33,234.36,234.33,234.345,39200000.0
2007-04-05 11:40:00,234.35,234.37,234.33,234.35,218100000.0
2007-04-05 11:41:00,234.355,234.38,234.345,234.35,109600000.0
2007-04-05 11:42:00,234.345,234.35,234.305,234.305,137900000.0
2007-04-05 11:43:00,234.305,234.32,234.28,234.3,138000000.0
2007-04-05 11:44:00,234.3,234.33,234.3,234.33,60000000.0
2007-04-05 11:45:00,234.33,234.36,234.31,234.33,216800000.0
2007-04-05 11:46:00,234.33,234.33,234.305,234.31,136200001.0
2007-04-05 11:47:00,234.33,234.33,234.305,234.305,92500001.0
2007-04-05 11:48:00,234.31,234.32,234.28,234.3,114200000.0
2007-04-05 11:49:00,234.31,234.33,234.305,234.33,98400000.0
2007-04-05 11:50:00,234.33,234.34,234.325,234.325,105000000.0
2007-04-05 11:51:00,234.325,234.33,234.31,234.31,119500000.0
2007-04-05 11:52:00,234.3,234.31,234.3,234.3,34400000.0
2007-04-05 11:53:00,234.33,234.34,234.31,234.31,232800000.0
2007-04-05 11:54:00,234.31,234.32,234.27,234.29,113100000.0
2007-04-05 11:55:00,234.27,234.27,234.23,234.26,50500000.0
2007-04-05 11:56:00,234.26,234.26,234.19,234.23,257728890.0
2007-04-05 11:57:00,234.25,234.25,234.17,234.19,465500001.0
2007-04-05 11:58:00,234.19,234.27,234.17,234.27,152800000.0
2007-04-05 11:59:00,234.27,234.27,234.21,234.24,158300001.0
2007-04-05 12:00:00,234.23,234.25,234.23,234.25,163100000.0
2007-04-05 12:01:00,234.25,234.25,234.22,234.25,122400000.0
2007-04-05 12:02:00,234.25,234.32,234.23,234.305,302300000.0
2007-04-05 12:03:00,234.31,234.39,234.285,234.39,382899999.0
2007-04-05 12:04:00,234.39,234.39,234.32,234.33,274199998.0
2007-04-05 12:05:00,234.33,234.35,234.29,234.34,198900000.0
2007-04-05 12:06:00,234.34,234.365,234.3,234.35,308400000.0
2007-04-05 12:07:00,234.35,234.35,234.28,234.28,220500001.0
2007-04-05 12:08:00,234.28,234.28,234.23,234.25,85200000.0
2007-04-05 12:09:00,234.27,234.27,234.23,234.25,112500000.0
2007-04-05 12:10:00,234.24,234.25,234.145,234.17,434000000.0
2007-04-05 12:11:00,234.165,234.2,234.165,234.165,246699999.0
2007-04-05 12:12:00,234.165,234.35,234.105,234.285,482000002.0
2007-04-05 12:13:00,234.29,234.3,234.24,234.24,382300000.0
2007-04-05 12:14:00,234.24,234.35,234.235,234.35,420900000.0
2007-04-05 12:15:00,234.35,234.41,234.33,234.37,456699998.0
2007-04-05 12:16:00,234.37,234.37,234.3,234.32,443300000.0
2007-04-05 12:17:00,234.31,234.32,234.29,234.29,266800000.0
2007-04-05 12:18:00,234.29,234.3,234.27,234.3,381600000.0
2007-04-05 12:19:00,234.3,234.31,234.3,234.3,12800000.0
2007-04-05 12:20:00,234.295,234.32,234.28,234.31,72800000.0
2007-04-05 12:21:00,234.31,234.31,234.3,234.3,28000000.0
2007-04-05 12:22:00,234.3,234.31,234.285,234.3,253799997.0
2007-04-05 12:23:00,234.3,234.31,234.29,234.31,266900000.0
2007-04-05 12:24:00,234.31,234.31,234.265,234.3,328900000.0
2007-04-05 12:25:00,234.3,234.35,234.27,234.34,90300000.0
2007-04-05 12:26:00,234.34,234.35,234.3,234.335,242199999.0
2007-04-05 12:27:00,234.335,234.35,234.31,234.33,331000001.0
2007-04-05 12:28:00,234.315,234.33,234.315,234.32,67000000.0
2007-04-05 12:29:00,234.33,234.33,234.31,234.32,100700000.0
2007-04-05 12:30:00,234.31,234.315,234.24,234.265,167100000.0
2007-04-05 12:31:00,234.265,234.27,234.24,234.27,91600000.0
2007-04-05 12:32:00,234.27,234.27,234.25,234.26,121600000.0
2007-04-05 12:33:00,234.26,234.33,234.26,234.33,141499999.0
2007-04-05 12:34:00,234.335,234.36,234.295,234.36,261100000.0
2007-04-05 12:35:00,234.355,234.375,234.325,234.36,229800000.0
2007-04-05 12:36:00,234.37,234.4,234.37,234.38,70100000.0
2007-04-05 12:37:00,234.36,234.36,234.36,234.36,6400000.0
2007-04-05 12:38:00,234.38,234.4,234.38,234.395,79900000.0
2007-04-05 12:39:00,234.385,234.4,234.36,234.38,194999999.0
2007-04-05 12:40:00,234.38,234.4,234.375,234.375,260699999.0
2007-04-05 12:41:00,234.375,234.395,234.375,234.38,420299999.0
2007-04-05 12:42:00,234.38,234.38,234.355,234.355,294100003.0
2007-04-05 12:43:00,234.355,234.41,234.355,234.39,227500000.0
2007-04-05 12:44:00,234.39,234.415,234.39,234.41,152800000.0
2007-04-05 12:45:00,234.41,234.41,234.38,234.39,66400000.0
2007-04-05 12:46:00,234.39,234.45,234.39,234.41,84800000.0
2007-04-05 12:47:00,234.44,234.44,234.41,234.42,79800000.0
2007-04-05 12:48:00,234.41,234.485,234.4,234.465,345100000.0
2007-04-05 12:49:00,234.465,234.47,234.45,234.46,155899999.0
2007-04-05 12:50:00,234.46,234.47,234.44,234.45,113600000.0
2007-04-05 12:51:00,234.46,234.46,234.46,234.46,101600000.0
2007-04-05 12:52:00,234.46,234.47,234.4,234.4,241600000.0
2007-04-05 12:53:00,234.395,234.43,234.395,234.43,304100000.0
2007-04-05 12:54:00,234.42,234.44,234.4,234.435,423900000.0
2007-04-05 12:55:00,234.435,234.44,234.365,234.38,304600000.0
2007-04-05 12:56:00,234.38,234.38,234.235,234.33,588700000.0
2007-04-05 12:57:00,234.325,234.325,234.24,234.24,377100000.0
2007-04-05 12:58:00,234.22,234.22,234.02,234.145,784500000.0
2007-04-05 12:59:00,234.155,234.26,234.1,234.175,478100000.0
2007-04-05 13:00:00,234.335,234.335,233.695,233.695,899100000.0
2007-04-05 13:01:00,233.715,233.955,233.695,233.92,659799999.0
2007-04-05 13:02:00,233.93,234.105,233.9,234.1,612100000.0
2007-04-05 13:03:00,234.085,234.135,233.99,234.015,356300000.0
2007-04-05 13:04:00,234.0,234.04,233.95,233.985,302200000.0
2007-04-05 13:05:00,233.985,234.08,233.96,234.08,314500000.0
2007-04-05 13:06:00,234.08,234.17,234.08,234.13,297100000.0
2007-04-05 13:07:00,234.13,234.16,234.08,234.08,269300000.0
2007-04-05 13:08:00,234.07,234.07,234.02,234.03,152600000.0
2007-04-05 13:09:00,234.03,234.14,234.03,234.1,150000000.0
2007-04-05 13:10:00,234.105,234.15,234.105,234.15,131200000.0
2007-04-05 13:11:00,234.15,234.195,234.085,234.125,324000000.0
2007-04-05 13:12:00,234.125,234.14,234.09,234.12,206600000.0
2007-04-05 13:13:00,234.125,234.195,234.125,234.19,288100000.0
2007-04-05 13:14:00,234.19,234.2,234.125,234.17,391500002.0
2007-04-05 13:15:00,234.18,234.19,234.145,234.16,141300000.0
2007-04-05 13:16:00,234.16,234.21,234.11,234.21,158900000.0
2007-04-05 13:17:00,234.205,234.27,234.18,234.27,281700000.0
2007-04-05 13:18:00,234.27,234.285,234.24,234.265,130400000.0
2007-04-05 13:19:00,234.26,234.33,234.25,234.31,135000000.0
2007-04-05 13:20:00,234.32,234.4,234.32,234.395,255000000.0
2007-04-05 13:21:00,234.39,234.41,234.33,234.375,298900000.0
2007-04-05 13:22:00,234.365,234.38,234.31,234.31,188600000.0
2007-04-05 13:23:00,234.31,234.37,234.3,234.36,218900000.0
2007-04-05 13:24:00,234.36,234.42,234.36,234.39,280400000.0
2007-04-05 13:25:00,234.4,234.41,234.36,234.365,117500000.0
2007-04-05 13:26:00,234.365,234.37,234.32,234.32,264100000.0
2007-04-05 13:27:00,234.32,234.35,234.295,234.35,155100000.0
2007-04-05 13:28:00,234.35,234.38,234.325,234.34,230900000.0
2007-04-05 13:29:00,234.35,234.39,234.325,234.37,256799999.0
2007-04-05 13:30:00,234.375,234.39,234.355,234.36,545000002.0
2007-04-05 13:31:00,234.37,234.37,234.335,234.345,86100000.0
2007-04-05 13:32:00,234.345,234.36,234.335,234.335,137100000.0
2007-04-05 13:33:00,234.33,234.33,234.26,234.26,241700000.0
2007-04-05 13:34:00,234.25,234.275,234.24,234.26,249700000.0
2007-04-05 13:35:00,234.26,234.32,234.26,234.295,170200000.0
2007-04-05 13:36:00,234.295,234.345,234.295,234.33,244600000.0
2007-04-05 13:37:00,234.33,234.355,234.32,234.34,137800000.0
2007-04-05 13:38:00,234.34,234.36,234.32,234.35,131700000.0
2007-04-05 13:39:00,234.35,234.37,234.31,234.34,99000000.0
2007-04-05 13:40:00,234.34,234.37,234.32,234.33,107200000.0
2007-04-05 13:41:00,234.325,234.325,234.15,234.175,449800000.0
2007-04-05 13:42:00,234.18,234.2,234.17,234.175,342699998.0
2007-04-05 13:43:00,234.175,234.19,234.095,234.095,179900000.0
2007-04-05 13:44:00,234.095,234.12,234.075,234.1,146100000.0
2007-04-05 13:45:00,234.1,234.15,234.1,234.15,122800000.0
2007-04-05 13:46:00,234.16,234.18,234.14,234.17,29200000.0
2007-04-05 13:47:00,234.17,234.18,234.14,234.15,160199999.0
2007-04-05 13:48:00,234.15,234.2,234.145,234.2,189699999.0
2007-04-05 13:49:00,234.2,234.22,234.15,234.17,126000001.0
2007-04-05 13:50:00,234.16,234.18,234.155,234.17,133500000.0
2007-04-05 13:51:00,234.18,234.18,234.115,234.12,248400000.0
2007-04-05 13:52:00,234.115,234.14,234.055,234.055,398899999.0
2007-04-05 13:53:00,234.06,234.1,234.06,234.08,264400000.0
2007-04-05 13:54:00,234.07,234.1,234.06,234.06,214400000.0
2007-04-05 13:55:00,234.055,234.1,234.05,234.055,354900002.0
2007-04-05 13:56:00,234.065,234.09,234.06,234.07,166700000.0
2007-04-05 13:57:00,234.07,234.17,234.06,234.14,308400000.0
2007-04-05 13:58:00,234.14,234.14,234.07,234.07,166400000.0
2007-04-05 13:59:00,234.07,234.11,234.04,234.04,387000000.0
2007-04-05 14:00:00,234.05,234.125,234.04,234.12,349600000.0
2007-04-05 14:01:00,234.12,234.14,234.06,234.08,165200000.0
2007-04-05 14:02:00,234.09,234.15,234.09,234.13,382900001.0
2007-04-05 14:03:00,234.13,234.15,234.06,234.09,330000000.0
2007-04-05 14:04:00,234.1,234.13,234.07,234.09,277400001.0
2007-04-05 14:05:00,234.09,234.1,234.05,234.1,247800000.0
2007-04-05 14:06:00,234.08,234.155,234.08,234.125,197199999.0
2007-04-05 14:07:00,234.14,234.165,234.085,234.085,256299999.0
2007-04-05 14:08:00,234.08,234.08,234.02,234.02,379099999.0
2007-04-05 14:09:00,234.05,234.05,234.0,234.02,155300000.0
2007-04-05 14:10:00,234.02,234.06,234.02,234.06,93600000.0
2007-04-05 14:11:00,234.05,234.08,234.04,234.06,184000000.0
2007-04-05 14:12:00,234.06,234.06,233.98,233.99,441200000.0
2007-04-05 14:13:00,234.0,234.02,233.93,233.95,418299999.0
2007-04-05 14:14:00,233.95,234.02,233.93,233.93,480600001.0
2007-04-05 14:15:00,233.96,234.06,233.915,234.06,558200001.0
2007-04-05 14:16:00,234.06,234.07,234.015,234.03,561900000.0
2007-04-05 14:17:00,234.03,234.11,234.03,234.11,155500000.0
2007-04-05 14:18:00,234.11,234.13,234.06,234.08,189800000.0
2007-04-05 14:19:00,234.08,234.12,234.07,234.115,259900000.0
2007-04-05 14:20:00,234.12,234.16,234.1,234.11,393900002.0
2007-04-05 14:21:00,234.12,234.13,234.085,234.12,154999999.0
2007-04-05 14:22:00,234.12,234.12,234.08,234.095,56500000.0
2007-04-05 14:23:00,234.095,234.095,234.005,234.05,329199999.0
2007-04-05 14:24:00,234.05,234.09,234.03,234.07,191400000.0
2007-04-05 14:25:00,234.07,234.085,234.06,234.07,190200000.0
2007-04-05 14:26:00,234.07,234.1,234.045,234.045,370600000.0
2007-04-05 14:27:00,234.05,234.11,234.025,234.085,535599998.0
2007-04-05 14:28:00,234.085,234.12,234.025,234.04,460100002.0
2007-04-05 14:29:00,234.06,234.15,234.055,234.145,394800001.0
2007-04-05 14:30:00,234.135,234.23,234.095,234.21,165700000.0
2007-04-05 14:31:00,234.215,234.23,234.14,234.155,289199999.0
2007-04-05 14:32:00,234.15,234.17,233.965,233.965,625499997.0
2007-04-05 14:33:00,233.965,234.0,233.935,233.96,476299998.0
2007-04-05 14:34:00,233.97,234.01,233.96,234.01,348100000.0
2007-04-05 14:35:00,234.01,234.01,233.96,233.99,201000000.0
2007-04-05 14:36:00,233.99,233.99,233.91,233.92,199200000.0
2007-04-05 14:37:00,233.92,233.98,233.92,233.97,225199998.0
2007-04-05 14:38:00,233.97,234.0,233.965,234.0,197299999.0
2007-04-05 14:39:00,233.98,234.0,233.895,233.915,355900000.0
2007-04-05 14:40:00,233.905,233.95,233.9,233.93,428300000.0
2007-04-05 14:41:00,233.93,233.95,233.91,233.95,391200000.0
2007-04-05 14:42:00,233.95,233.98,233.91,233.95,201500000.0
2007-04-05 14:43:00,233.95,233.97,233.92,233.92,255599999.0
2007-04-05 14:44:00,233.945,233.945,233.91,233.93,189000000.0
2007-04-05 14:45:00,233.93,233.95,233.92,233.93,268000000.0
2007-04-05 14:46:00,233.93,233.93,233.91,233.93,144800000.0
2007-04-05 14:47:00,233.93,233.95,233.93,233.95,60800000.0
2007-04-05 14:48:00,233.95,233.96,233.91,233.925,317400000.0
2007-04-05 14:49:00,233.945,233.98,233.925,233.95,211700000.0
2007-04-05 14:50:00,233.95,233.97,233.835,233.84,575000000.0
2007-04-05 14:51:00,233.86,233.87,233.82,233.835,441699997.0
2007-04-05 14:52:00,233.83,233.85,233.8,233.8,123200000.0
2007-04-05 14:53:00,233.8,233.82,233.75,233.78,205800000.0
2007-04-05 14:54:00,233.78,233.78,233.73,233.77,420300000.0
2007-04-05 14:55:00,233.77,233.77,233.72,233.765,197400000.0
2007-04-05 14:56:00,233.77,233.78,233.74,233.765,247800001.0
2007-04-05 14:57:00,233.765,233.765,233.725,233.725,176400000.0
2007-04-05 14:58:00,233.725,233.75,233.715,233.745,120800000.0
2007-04-05 14:59:00,233.75,233.82,233.75,233.805,311999999.0
2007-04-05 15:00:00,233.81,233.82,233.785,233.81,290500000.0
2007-04-05 15:01:00,233.81,233.86,233.8,233.845,230800000.0
2007-04-05 15:02:00,233.86,233.86,233.825,233.845,366799999.0
2007-04-05 15:03:00,233.85,233.86,233.825,233.83,215300000.0
2007-04-05 15:04:00,233.83,233.86,233.795,233.81,252500000.0
2007-04-05 15:05:00,233.79,233.82,233.785,233.8,185199999.0
2007-04-05 15:06:00,233.795,233.8,233.75,233.75,134400000.0
2007-04-05 15:07:00,233.75,233.75,233.705,233.73,420600000.0
2007-04-05 15:08:00,233.73,233.74,233.695,233.73,206100001.0
2007-04-05 15:09:00,233.735,233.75,233.695,233.74,339500001.0
2007-04-05 15:10:00,233.74,233.8,233.74,233.77,279100000.0
2007-04-05 15:11:00,233.78,233.81,233.76,233.77,363500001.0
2007-04-05 15:12:00,233.78,233.87,233.765,233.85,597300001.0
2007-04-05 15:13:00,233.85,233.98,233.84,233.98,691699999.0
2007-04-05 15:14:00,233.98,233.98,233.95,233.95,282500000.0
2007-04-05 15:15:00,233.95,233.99,233.935,233.97,481800000.0
2007-04-05 15:16:00,233.97,234.02,233.96,234.0,286800000.0
2007-04-05 15:17:00,234.0,234.02,233.95,233.96,338899999.0
2007-04-05 15:18:00,233.955,233.97,233.935,233.945,272200001.0
2007-04-05 15:19:00,233.95,233.955,233.92,233.92,281000000.0
2007-04-05 15:20:00,233.92,233.955,233.92,233.94,273400000.0
2007-04-05 15:21:00,233.94,234.09,233.935,234.09,460200001.0
2007-04-05 15:22:00,234.09,234.11,234.025,234.04,583200000.0
2007-04-05 15:23:00,234.03,234.075,234.02,234.06,780999999.0
2007-04-05 15:24:00,234.06,234.08,233.985,234.06,673300003.0
2007-04-05 15:25:00,234.05,234.08,234.01,234.06,458600000.0
2007-04-05 15:26:00,234.08,234.16,234.065,234.065,508575000.0
2007-04-05 15:27:00,234.07,234.07,233.965,233.985,784800002.0
2007-04-05 15:28:00,233.995,234.055,233.92,233.92,935000000.0
2007-04-05 15:29:00,233.89,233.95,233.85,233.935,496400000.0
2007-04-05 15:30:00,233.915,234.0,233.915,234.0,645500000.0
2007-04-05 15:31:00,234.01,234.07,233.97,233.97,691300001.0
2007-04-05 15:32:00,233.97,233.97,233.85,233.86,565699998.0
2007-04-05 15:33:00,233.86,234.0,233.86,234.0,449200000.0
2007-04-05 15:34:00,234.01,234.05,233.955,234.05,772699997.0
2007-04-05 15:35:00,234.06,234.08,233.995,234.01,562300002.0
2007-04-05 15:36:00,234.0,234.05,233.985,234.05,560699998.0
2007-04-05 15:37:00,234.04,234.06,233.98,233.98,406200000.0
2007-04-05 15:38:00,233.98,234.0,233.935,233.96,738100003.0
2007-04-05 15:39:00,233.96,234.0,233.93,233.965,475000000.0
2007-04-05 15:40:00,233.955,233.96,233.905,233.95,525200000.0
2007-04-05 15:41:00,233.94,233.96,233.91,233.93,403200000.0
2007-04-05 15:42:00,233.93,233.93,233.87,233.89,630400001.0
2007-04-05 15:43:00,233.89,233.95,233.885,233.94,415800000.0
2007-04-05 15:44:00,233.94,233.98,233.86,233.88,654699998.0
2007-04-05 15:45:00,233.88,234.0,233.87,233.95,728600000.0
2007-04-05 15:46:00,233.94,233.96,233.88,233.89,352399998.0
2007-04-05 15:47:00,233.89,233.94,233.89,233.94,225600000.0
2007-04-05 15:48:00,233.94,233.96,233.92,233.95,300000000.0
2007-04-05 15:49:00,233.95,233.96,233.91,233.95,154400000.0
2007-04-05 15:50:00,233.95,233.97,233.93,233.96,229300000.0
2007-04-05 15:51:00,233.96,233.97,233.925,233.96,441100001.0
2007-04-05 15:52:00,233.95,233.96,233.87,233.87,644300000.0
2007-04-05 15:53:00,233.87,233.88,233.82,233.83,524700000.0
2007-04-05 15:54:00,233.835,233.86,233.81,233.815,367500000.0
2007-04-05 15:55:00,233.82,233.855,233.815,233.83,304300000.0
2007-04-05 15:56:00,233.84,233.85,233.77,233.81,358400000.0
2007-04-05 15:57:00,233.795,233.795,233.685,233.72,587800001.0
2007-04-05 15:58:00,233.72,233.72,233.55,233.6,606700000.0
2007-04-05 15:59:00,233.585,233.7,233.585,233.68,663700000.0
2007-04-05 16:00:00,233.68,233.71,233.615,233.64,541900000.0
2007-04-05 16:01:00,233.66,233.76,233.64,233.73,362300000.0
2007-04-05 16:02:00,233.74,233.78,233.715,233.74,378900000.0
2007-04-05 16:03:00,233.74,233.77,233.685,233.72,463100001.0
2007-04-05 16:04:00,233.72,233.74,233.63,233.65,421800000.0
2007-04-05 16:05:00,233.67,233.7,233.65,233.66,247400000.0
2007-04-05 16:06:00,233.67,233.75,233.66,233.74,370199997.0
2007-04-05 16:07:00,233.74,233.78,233.73,233.75,340700000.0
2007-04-05 16:08:00,233.75,233.77,233.72,233.77,356400000.0
2007-04-05 16:09:00,233.77,233.79,233.75,233.76,440800001.0
2007-04-05 16:10:00,233.755,233.76,233.71,233.725,191900000.0
2007-04-05 16:11:00,233.725,233.74,233.7,233.72,235700000.0
2007-04-05 16:12:00,233.72,233.735,233.695,233.71,352899999.0
2007-04-05 16:13:00,233.72,233.74,233.71,233.71,202700000.0
2007-04-05 16:14:00,233.715,233.75,233.7,233.7,280400000.0
2007-04-05 16:15:00,233.7,233.73,233.66,233.68,438800000.0
2007-04-05 16:16:00,233.69,233.7,233.645,233.69,274399997.0
2007-04-05 16:17:00,233.69,233.7,233.665,233.7,218200000.0
2007-04-05 16:18:00,233.71,233.76,233.685,233.7,326800000.0
2007-04-05 16:19:00,233.7,233.71,233.645,233.67,452099999.0
2007-04-05 16:20:00,233.66,233.68,233.63,233.645,283300000.0
2007-04-05 16:21:00,233.65,233.69,233.635,233.69,144800000.0
2007-04-05 16:22:00,233.69,233.71,233.64,233.66,235700000.0
2007-04-05 16:23:00,233.66,233.66,233.64,233.66,67200000.0
2007-04-05 16:24:00,233.66,233.69,233.655,233.68,148400000.0
2007-04-05 16:25:00,233.68,233.69,233.62,233.625,343099999.0
2007-04-05 16:26:00,233.625,233.63,233.55,233.565,363399998.0
2007-04-05 16:27:00,233.57,233.59,233.56,233.56,196400000.0
2007-04-05 16:28:00,233.55,233.62,233.525,233.6,201499998.0
2007-04-05 16:29:00,233.61,233.63,233.6,233.63,220400000.0
2007-04-05 16:30:00,233.63,233.64,233.61,233.62,263900001.0
2007-04-05 16:31:00,233.62,233.64,233.575,233.6,346899998.0
2007-04-05 16:32:00,233.6,233.63,233.585,233.62,219200000.0
2007-04-05 16:33:00,233.63,233.67,233.63,233.67,89600000.0
2007-04-05 16:34:00,233.67,233.67,233.64,233.66,100000000.0
2007-04-05 16:35:00,233.67,233.69,233.655,233.68,135900000.0
2007-04-05 16:36:00,233.675,233.68,233.67,233.68,119200000.0
2007-04-05 16:37:00,233.68,233.72,233.68,233.69,195200000.0
2007-04-05 16:38:00,233.69,233.72,233.67,233.69,224500000.0
2007-04-05 16:39:00,233.675,233.7,233.67,233.68,185900000.0
2007-04-05 16:40:00,233.69,233.7,233.68,233.68,105200000.0
2007-04-05 16:41:00,233.69,233.69,233.66,233.66,60000000.0
2007-04-05 16:42:00,233.665,233.7,233.665,233.69,306200001.0
2007-04-05 16:43:00,233.68,233.73,233.675,233.73,281000000.0
2007-04-05 16:44:00,233.73,233.74,233.69,233.73,235100000.0
2007-04-05 16:45:00,233.73,233.77,233.72,233.77,285099999.0
2007-04-05 16:46:00,233.79,233.79,233.75,233.78,220099998.0
2007-04-05 16:47:00,233.78,233.78,233.74,233.76,167200000.0
2007-04-05 16:48:00,233.76,233.81,233.735,233.735,393500000.0
2007-04-05 16:49:00,233.735,233.79,233.73,233.73,328599997.0
2007-04-05 16:50:00,233.74,233.74,233.705,233.73,295100000.0
2007-04-05 16:51:00,233.73,233.73,233.715,233.715,56600000.0
2007-04-05 16:52:00,233.71,233.77,233.71,233.77,226999999.0
2007-04-05 16:53:00,233.76,233.77,233.745,233.75,120700000.0
2007-04-05 16:54:00,233.735,233.79,233.735,233.78,467400001.0
2007-04-05 16:55:00,233.775,233.78,233.73,233.74,371000000.0
2007-04-05 16:56:00,233.74,233.74,233.7,233.7,226700001.0
2007-04-05 16:57:00,233.71,233.75,233.7,233.74,255300000.0
2007-04-05 16:58:00,233.74,233.75,233.69,233.73,455500002.0
2007-04-05 16:59:00,233.72,233.78,233.675,233.69,776799998.0
2007-04-05 17:00:00,233.685,233.72,233.66,233.72,463500000.0
2007-04-05 17:01:00,233.73,233.79,233.69,233.76,337700000.0
2007-04-05 17:02:00,233.77,233.79,233.75,233.77,371099998.0
2007-04-05 17:03:00,233.77,233.77,233.72,233.74,375000000.0
2007-04-05 17:04:00,233.74,233.74,233.72,233.73,307499999.0
2007-04-05 17:05:00,233.73,233.74,233.71,233.72,225300001.0
2007-04-05 17:06:00,233.72,233.74,233.71,233.73,111000000.0
2007-04-05 17:07:00,233.735,233.75,233.73,233.75,282600000.0
2007-04-05 17:08:00,233.75,233.77,233.73,233.75,294900000.0
2007-04-05 17:09:00,233.75,233.76,233.73,233.75,141600000.0
2007-04-05 17:10:00,233.76,233.76,233.73,233.74,133600000.0
2007-04-05 17:11:00,233.73,233.76,233.71,233.74,227900000.0
2007-04-05 17:12:00,233.74,233.75,233.715,233.75,201699999.0
2007-04-05 17:13:00,233.75,233.75,233.68,233.685,175200000.0
2007-04-05 17:14:00,233.68,233.71,233.665,233.67,286199999.0
2007-04-05 17:15:00,233.67,233.69,233.66,233.68,355200001.0
2007-04-05 17:16:00,233.675,233.69,233.675,233.69,148600000.0
2007-04-05 17:17:00,233.69,233.7,233.68,233.7,343800000.0
2007-04-05 17:18:00,233.7,233.7,233.685,233.685,289700000.0
2007-04-05 17:19:00,233.705,233.71,233.68,233.68,174500000.0
2007-04-05 17:20:00,233.69,233.69,233.68,233.69,38400000.0
2007-04-05 17:21:00,233.68,233.69,233.665,233.69,48800000.0
2007-04-05 17:22:00,233.68,233.68,233.64,233.66,134200000.0
2007-04-05 17:23:00,233.66,233.68,233.64,233.655,354400000.0
2007-04-05 17:24:00,233.66,233.69,233.64,233.68,520800002.0
2007-04-05 17:25:00,233.68,233.72,233.67,233.71,401899999.0
2007-04-05 17:26:00,233.71,233.76,233.71,233.74,261500001.0
2007-04-05 17:27:00,233.74,233.77,233.73,233.77,215199999.0
2007-04-05 17:28:00,233.77,233.77,233.715,233.74,234700000.0
2007-04-05 17:29:00,233.735,233.76,233.735,233.755,213300000.0
2007-04-05 17:30:00,233.755,233.79,233.74,233.78,312100001.0
2007-04-05 17:31:00,233.775,233.78,233.77,233.78,112500000.0
2007-04-05 17:32:00,233.78,233.84,233.76,233.81,410000000.0
2007-04-05 17:33:00,233.8,233.85,233.8,233.84,294200000.0
2007-04-05 17:34:00,233.84,233.84,233.79,233.81,231200000.0
2007-04-05 17:35:00,233.8,233.84,233.78,233.84,239199999.0
2007-04-05 17:36:00,233.84,233.86,233.81,233.81,297100000.0
2007-04-05 17:37:00,233.79,233.81,233.76,233.77,187200000.0
2007-04-05 17:38:00,233.77,233.78,233.76,233.78,79200000.0
2007-04-05 17:39:00,233.77,233.79,233.77,233.79,41200000.0
2007-04-05 17:40:00,233.79,233.81,233.79,233.8,119200000.0
2007-04-05 17:41:00,233.77,233.8,233.75,233.77,120000000.0
2007-04-05 17:42:00,233.77,233.79,233.755,233.78,150900000.0
2007-04-05 17:43:00,233.78,233.8,233.76,233.77,98000000.0
2007-04-05 17:44:00,233.77,233.79,233.745,233.76,185100000.0
2007-04-05 17:45:00,233.76,233.81,233.75,233.78,312699998.0
2007-04-05 17:46:00,233.79,233.79,233.75,233.75,62400000.0
2007-04-05 17:47:00,233.75,233.77,233.75,233.77,55200000.0
2007-04-05 17:48:00,233.77,233.78,233.745,233.745,99000003.0
2007-04-05 17:49:00,233.75,233.79,233.74,233.75,79600000.0
2007-04-05 17:50:00,233.75,233.75,233.74,233.74,24000000.0
2007-04-05 17:51:00,233.75,233.76,233.725,233.75,366200000.0
2007-04-05 17:52:00,233.76,233.78,233.755,233.755,239500001.0
2007-04-05 17:53:00,233.78,233.78,233.755,233.755,86900000.0
2007-04-05 17:54:00,233.76,233.78,233.75,233.77,84000000.0
2007-04-05 17:55:00,233.77,233.8,233.77,233.8,117600000.0
2007-04-05 17:56:00,233.8,233.8,233.75,233.79,163200000.0
2007-04-05 17:57:00,233.77,233.79,233.745,233.745,202400001.0
2007-04-05 17:58:00,233.75,233.79,233.745,233.75,180200002.0
2007-04-05 17:59:00,233.75,233.77,233.74,233.765,150500001.0
2007-04-05 18:00:00,233.77,233.79,233.75,233.76,115900000.0
2007-04-05 18:01:00,233.76,233.76,233.695,233.7,129800000.0
2007-04-05 18:02:00,233.7,233.71,233.65,233.71,364600000.0
2007-04-05 18:03:00,233.71,233.75,233.7,233.74,142700000.0
2007-04-05 18:04:00,233.74,233.76,233.72,233.72,264400000.0
2007-04-05 18:05:00,233.72,233.8,233.72,233.77,236600000.0
2007-04-05 18:06:00,233.78,233.83,233.755,233.8,203300001.0
2007-04-05 18:07:00,233.8,233.83,233.8,233.81,90400000.0
2007-04-05 18:08:00,233.81,233.85,233.81,233.85,134000000.0
2007-04-05 18:09:00,233.85,233.88,233.84,233.845,106037500.0
2007-04-05 18:10:00,233.87,233.87,233.84,233.85,23650000.0
2007-04-05 18:11:00,233.85,233.87,233.8,233.81,184750000.0
2007-04-05 18:12:00,233.81,233.83,233.795,233.805,125800000.0
2007-04-05 18:13:00,233.805,233.86,233.805,233.825,178600000.0
2007-04-05 18:14:00,233.82,233.84,233.82,233.84,71000000.0
2007-04-05 18:15:00,233.84,233.89,233.82,233.88,156700000.0
2007-04-05 18:16:00,233.89,233.89,233.86,233.86,84000000.0
2007-04-05 18:17:00,233.86,233.88,233.85,233.87,73700000.0
2007-04-05 18:18:00,233.87,233.88,233.86,233.88,97700000.0
2007-04-05 18:19:00,233.88,233.88,233.85,233.85,98100000.0
2007-04-05 18:20:00,233.86,233.88,233.85,233.86,73600000.0
2007-04-05 18:21:00,233.85,233.87,233.85,233.87,44000000.0
2007-04-05 18:22:00,233.87,233.87,233.83,233.845,283200000.0
2007-04-05 18:23:00,233.845,233.85,233.83,233.85,80500000.0
2007-04-05 18:24:00,233.85,233.89,233.85,233.89,102400000.0
2007-04-05 18:25:00,233.89,233.89,233.89,233.89,4800000.0
2007-04-05 18:26:00,233.91,233.91,233.885,233.885,83200000.0
2007-04-05 18:27:00,233.89,233.92,233.89,233.89,16800000.0
2007-04-05 18:28:00,233.89,233.91,233.89,233.91,24800000.0
2007-04-05 18:29:00,233.91,233.915,233.9,233.915,79600000.0
2007-04-05 18:30:00,233.93,233.935,233.89,233.91,102300000.0
2007-04-05 18:31:00,233.91,233.91,233.865,233.87,158000000.0
2007-04-05 18:32:00,233.87,233.88,233.865,233.88,231999999.0
2007-04-05 18:33:00,233.88,233.92,233.88,233.91,111200000.0
2007-04-05 18:34:00,233.92,233.945,233.91,233.93,162200000.0
2007-04-05 18:35:00,233.93,233.945,233.93,233.93,109400000.0
2007-04-05 18:36:00,233.93,233.96,233.89,233.92,226400000.0
2007-04-05 18:37:00,233.9,233.92,233.87,233.88,134400000.0
2007-04-05 18:38:00,233.9,233.91,233.865,233.865,178000000.0
2007-04-05 18:39:00,233.87,233.89,233.84,233.88,127600000.0
2007-04-05 18:40:00,233.88,233.88,233.845,233.865,92200000.0
2007-04-05 18:41:00,233.865,233.89,233.865,233.885,81900000.0
2007-04-05 18:42:00,233.88,233.89,233.87,233.89,109400000.0
2007-04-05 18:43:00,233.89,233.92,233.88,233.9,125299999.0
2007-04-05 18:44:00,233.92,233.92,233.89,233.9,104800000.0
2007-04-05 18:45:00,233.91,233.92,233.9,233.9,72000000.0
2007-04-05 18:46:00,233.9,233.9,233.88,233.895,104799999.0
2007-04-05 18:47:00,233.9,233.9,233.87,233.88,64500000.0
2007-04-05 18:48:00,233.88,233.88,233.84,233.86,51500000.0
2007-04-05 18:49:00,233.86,233.88,233.845,233.88,66000000.0
2007-04-05 18:50:00,233.88,233.89,233.88,233.88,60000000.0
2007-04-05 18:51:00,233.89,233.89,233.88,233.88,12000000.0
2007-04-05 18:52:00,233.88,233.89,233.86,233.86,96000000.0
2007-04-05 18:53:00,233.86,233.89,233.86,233.86,82400000.0
2007-04-05 18:54:00,233.86,233.9,233.86,233.9,28000000.0
2007-04-05 18:55:00,233.91,233.91,233.9,233.91,35700000.0
2007-04-05 18:56:00,233.9,233.9,233.9,233.9,42400000.0
2007-04-05 18:57:00,233.91,233.94,233.91,233.94,51000000.0
2007-04-05 18:58:00,233.935,233.94,233.905,233.92,47600000.0
2007-04-05 18:59:00,233.91,233.93,233.9,233.93,72700000.0
2007-04-05 19:00:00,233.95,233.96,233.94,233.96,48800000.0
2007-04-05 19:01:00,233.96,233.98,233.935,233.975,52000000.0
2007-04-05 19:02:00,233.96,233.98,233.955,233.96,31300000.0
2007-04-05 19:03:00,233.96,234.05,233.96,234.04,85200000.0
2007-04-05 19:04:00,234.03,234.04,234.02,234.03,11200000.0
2007-04-05 19:05:00,234.02,234.02,233.97,233.985,285700000.0
2007-04-05 19:06:00,234.01,234.04,234.01,234.01,52600000.0
2007-04-05 19:07:00,234.0,234.03,233.99,234.015,41000000.0
2007-04-05 19:08:00,234.01,234.04,234.0,234.03,29600000.0
2007-04-05 19:09:00,234.03,234.03,234.0,234.0,39100000.0
2007-04-05 19:10:00,234.0,234.0,233.95,233.95,38400000.0
2007-04-05 19:11:00,233.95,233.95,233.89,233.9,145000000.0
2007-04-05 19:12:00,233.9,233.9,233.85,233.87,138600000.0
2007-04-05 19:13:00,233.87,233.9,233.845,233.9,75300000.0
2007-04-05 19:14:00,233.9,233.9,233.89,233.9,8000000.0
2007-04-05 19:15:00,233.9,233.9,233.89,233.9,22400000.0
2007-04-05 19:16:00,233.9,233.9,233.9,233.9,1600000.0
2007-04-05 19:17:00,233.9,233.9,233.88,233.88,28800000.0
2007-04-05 19:18:00,233.88,233.88,233.84,233.85,34400000.0
2007-04-05 19:19:00,233.85,233.87,233.85,233.85,12800000.0
2007-04-05 19:20:00,233.85,233.86,233.83,233.85,50400000.0
2007-04-05 19:21:00,233.85,233.85,233.825,233.825,80700000.0
2007-04-05 19:22:00,233.825,233.85,233.825,233.85,21200000.0
2007-04-05 19:23:00,233.86,233.86,233.86,233.86,52800000.0
2007-04-05 19:24:00,233.87,233.87,233.87,233.87,800000.0
2007-04-05 19:25:00,233.87,233.89,233.87,233.89,120000000.0
2007-04-05 19:26:00,233.9,233.9,233.88,233.89,63200000.0
2007-04-05 19:27:00,233.87,233.88,233.84,233.86,106400000.0
2007-04-05 19:28:00,233.86,233.88,233.85,233.855,41600000.0
2007-04-05 19:29:00,233.86,233.9,233.85,233.9,49600000.0
2007-04-05 19:30:00,233.9,233.9,233.88,233.88,2400000.0
2007-04-05 19:31:00,233.88,233.88,233.865,233.865,11100000.0
2007-04-05 19:32:00,233.865,233.88,233.855,233.875,96700000.0
2007-04-05 19:33:00,233.87,233.88,233.87,233.88,50400000.0
2007-04-05 19:34:00,233.88,233.88,233.875,233.875,50500000.0
2007-04-05 19:35:00,233.88,233.91,233.87,233.885,172500000.0
2007-04-05 19:36:00,233.88,233.89,233.855,233.875,151900000.0
2007-04-05 19:37:00,233.875,233.89,233.875,233.88,34600000.0
2007-04-05 19:38:00,233.88,233.9,233.88,233.88,27200000.0
2007-04-05 19:39:00,233.88,233.88,233.84,233.84,16400000.0
2007-04-05 19:40:00,233.85,233.86,233.83,233.835,30000000.0
2007-04-05 19:41:00,233.835,233.87,233.835,233.87,34800000.0
2007-04-05 19:42:00,233.86,233.87,233.81,233.84,95600000.0
2007-04-05 19:43:00,233.82,233.86,233.82,233.84,56800000.0
2007-04-05 19:44:00,233.84,233.86,233.84,233.84,15200000.0
2007-04-05 19:45:00,233.85,233.86,233.835,233.85,91000000.0
2007-04-05 19:46:00,233.88,233.89,233.87,233.88,59200000.0
2007-04-05 19:47:00,233.88,233.88,233.84,233.85,68200000.0
2007-04-05 19:48:00,233.85,233.87,233.835,233.855,94800000.0
2007-04-05 19:49:00,233.85,233.85,233.84,233.84,118200000.0
2007-04-05 19:50:00,233.845,233.86,233.835,233.835,153499999.0
2007-04-05 19:51:00,233.84,233.87,233.84,233.86,100000000.0
2007-04-05 19:52:00,233.86,233.86,233.84,233.845,49200000.0
2007-04-05 19:53:00,233.84,233.84,233.825,233.825,28700000.0
2007-04-05 19:54:00,233.825,233.825,233.8,233.8,24000000.0
2007-04-05 19:55:00,233.8,233.81,233.8,233.8,21200000.0
2007-04-05 19:56:00,233.8,233.8,233.8,233.8,2000000.0
2007-04-05 19:57:00,233.8,233.81,233.8,233.805,25200000.0
2007-04-05 19:58:00,233.82,233.82,233.82,233.82,2400000.0
2007-04-05 19:59:00,233.83,233.83,233.83,233.83,21600000.0
2007-04-05 20:00:00,233.84,233.845,233.84,233.845,15100000.0
2007-04-05 20:01:00,233.86,233.86,233.86,233.86,6900000.0
2007-04-05 20:02:00,233.86,233.86,233.84,233.84,13600000.0
2007-04-05 20:03:00,233.84,233.84,233.81,233.81,26400000.0
2007-04-05 20:04:00,233.81,233.81,233.81,233.81,16000000.0
2007-04-05 20:05:00,233.81,233.81,233.8,233.81,15000000.0
2007-04-05 20:06:00,233.81,233.81,233.81,233.81,1600000.0
2007-04-05 20:07:00,233.82,233.82,233.8,233.8,83200000.0
2007-04-05 20:08:00,233.8,233.805,233.8,233.8,34800000.0
2007-04-05 20:09:00,233.8,233.8,233.8,233.8,12000000.0
2007-04-05 20:10:00,233.8,233.8,233.8,233.8,11000000.0
2007-04-05 20:11:00,233.8,233.8,233.8,233.8,4000000.0
2007-04-05 20:12:00,233.8,233.8,233.76,233.78,16900000.0
2007-04-05 20:13:00,233.78,233.82,233.77,233.82,40800000.0
2007-04-05 20:14:00,233.81,233.82,233.81,233.82,12000000.0
2007-04-05 20:15:00,233.82,233.83,233.815,233.82,36700000.0
2007-04-05 20:16:00,233.82,233.83,233.82,233.82,21600000.0
2007-04-05 20:17:00,233.83,233.83,233.82,233.82,16800000.0
2007-04-05 20:18:00,233.82,233.84,233.815,233.84,75300000.0
2007-04-05 20:19:00,233.84,233.84,233.82,233.82,34400000.0
2007-04-05 20:20:00,233.82,233.82,233.815,233.82,17900000.0
2007-04-05 20:21:00,233.83,233.84,233.83,233.84,35000000.0
2007-04-05 20:22:00,233.86,233.86,233.83,233.84,32800000.0
2007-04-05 20:23:00,233.84,233.87,233.83,233.84,42400000.0
2007-04-05 20:24:00,233.83,233.86,233.83,233.85,19200000.0
2007-04-05 20:25:00,233.86,233.86,233.845,233.845,31000000.0
2007-04-05 20:26:00,233.845,233.845,233.84,233.84,13000000.0
2007-04-05 20:27:00,233.83,233.83,233.8,233.81,57200000.0
2007-04-05 20:28:00,233.81,233.84,233.81,233.82,16000000.0
2007-04-05 20:29:00,233.84,233.86,233.825,233.85,68500000.0
2007-04-05 20:30:00,233.85,233.87,233.85,233.86,67200000.0
2007-04-05 20:31:00,233.87,233.87,233.83,233.84,66500000.0
2007-04-05 20:32:00,233.85,233.87,233.84,233.85,100800000.0
2007-04-05 20:33:00,233.85,233.86,233.84,233.84,62200000.0
2007-04-05 20:34:00,233.84,233.85,233.84,233.84,33600000.0
2007-04-05 20:35:00,233.84,233.84,233.82,233.82,44800000.0
2007-04-05 20:36:00,233.83,233.84,233.82,233.82,74400000.0
2007-04-05 20:37:00,233.84,233.84,233.82,233.82,53600000.0
2007-04-05 20:38:00,233.83,233.83,233.83,233.83,12800000.0
2007-04-05 20:39:00,233.83,233.85,233.82,233.82,72000000.0
2007-04-05 20:40:00,233.82,233.83,233.82,233.82,79200000.0
2007-04-05 20:41:00,233.82,233.82,233.82,233.82,36800000.0
2007-04-05 20:42:00,233.82,233.82,233.82,233.82,41600000.0
2007-04-05 20:43:00,233.81,233.87,233.81,233.855,24000000.0
2007-04-05 20:44:00,233.845,233.86,233.79,233.79,149800000.0
2007-04-05 20:45:00,233.79,233.82,233.79,233.82,75200000.0
2007-04-05 20:46:00,233.82,233.83,233.82,233.82,2400000.0
2007-04-05 20:47:00,233.81,233.82,233.78,233.79,52000000.0
2007-04-05 20:48:00,233.79,233.79,233.78,233.78,13600000.0
2007-04-05 20:49:00,233.78,233.78,233.78,233.78,800000.0
2007-04-05 20:50:00,233.765,233.78,233.76,233.78,55000000.0
2007-04-05 20:51:00,233.77,233.77,233.765,233.765,9200000.0
2007-04-05 20:52:00,233.765,233.8,233.765,233.78,23200000.0
2007-04-05 20:53:00,233.8,233.82,233.78,233.8,101900000.0
2007-04-05 20:54:00,233.8,233.84,233.78,233.83,80300000.0
2007-04-05 20:55:00,233.825,233.83,233.77,233.8,65200000.0
2007-04-05 20:56:00,233.79,233.82,233.79,233.82,22400000.0
2007-04-05 20:57:00,233.83,233.84,233.81,233.82,57600000.0
2007-04-05 20:58:00,233.81,233.84,233.8,233.82,13600000.0
2007-04-05 20:59:00,233.82,233.82,233.68,233.7,170400000.0
2007-04-05 21:00:00,233.69,233.77,233.69,233.75,94400000.0
2007-04-05 21:01:00,233.75,233.77,233.74,233.77,78800000.0
2007-04-05 21:02:00,233.77,233.79,233.755,233.77,37700000.0
2007-04-05 21:03:00,233.77,233.8,233.77,233.79,38400000.0
2007-04-05 21:04:00,233.78,233.82,233.775,233.8,81200000.0
2007-04-05 21:05:00,233.8,233.81,233.8,233.81,74400000.0
2007-04-05 21:06:00,233.81,233.81,233.8,233.8,16800000.0
2007-04-05 21:07:00,233.81,233.81,233.81,233.81,2400000.0
2007-04-05 21:08:00,233.82,233.82,233.81,233.81,37600000.0
2007-04-05 21:09:00,233.81,233.82,233.81,233.82,61600000.0
2007-04-05 21:10:00,233.815,233.82,233.79,233.79,46800000.0
2007-04-05 21:11:00,233.79,233.8,233.79,233.8,18400000.0
2007-04-05 21:12:00,233.8,233.8,233.79,233.8,20800000.0
2007-04-05 21:13:00,233.8,233.8,233.8,233.8,37600000.0
2007-04-05 21:14:00,233.8,233.8,233.8,233.8,32800000.0
2007-04-05 21:15:00,233.8,233.82,233.8,233.8,14400000.0
2007-04-05 21:16:00,233.82,233.82,233.82,233.82,11200000.0
2007-04-05 21:17:00,233.82,233.84,233.82,233.83,14400000.0
2007-04-05 21:18:00,233.83,233.83,233.82,233.82,36800000.0
2007-04-05 21:19:00,233.82,233.82,233.815,233.82,49800000.0
2007-04-05 21:20:00,233.815,233.815,233.81,233.81,12800000.0
2007-04-05 21:21:00,233.81,233.83,233.78,233.805,172700000.0
2007-04-05 21:22:00,233.81,233.86,233.81,233.84,40200000.0
2007-04-05 21:23:00,233.86,233.88,233.86,233.86,36800000.0
2007-04-05 21:24:00,233.86,233.86,233.86,233.86,36000000.0
2007-04-05 21:25:00,233.86,233.86,233.81,233.82,91200000.0
2007-04-05 21:26:00,233.82,233.82,233.8,233.8,24000000.0
2007-04-05 21:27:00,233.8,233.81,233.8,233.81,91100000.0
2007-04-05 21:28:00,233.81,233.82,233.8,233.81,44800000.0
2007-04-05 21:29:00,233.8,233.84,233.8,233.805,91900000.0
2007-04-05 21:30:00,233.82,233.825,233.82,233.825,8600000.0
2007-04-05 21:31:00,233.825,233.825,233.81,233.82,115599996.0
2007-04-05 21:32:00,233.82,233.82,233.81,233.81,58400000.0
2007-04-05 21:33:00,233.81,233.81,233.81,233.81,1600000.0
2007-04-05 21:34:00,233.81,233.83,233.81,233.82,12000000.0
2007-04-05 21:35:00,233.82,233.82,233.82,233.82,800000.0
2007-04-05 21:36:00,233.82,233.84,233.82,233.84,5600000.0
2007-04-05 21:37:00,233.83,233.83,233.81,233.81,26400000.0
2007-04-05 21:38:00,233.82,233.82,233.82,233.82,27200000.0
2007-04-05 21:39:00,233.825,233.85,233.82,233.83,67100000.0
2007-04-05 21:40:00,233.83,233.85,233.825,233.84,41700000.0
2007-04-05 21:41:00,233.83,233.85,233.83,233.85,4800000.0
2007-04-05 21:42:00,233.83,233.86,233.825,233.86,21900000.0
2007-04-05 21:43:00,233.87,233.87,233.87,233.87,4800000.0
2007-04-05 21:44:00,233.87,233.87,233.845,233.855,50900000.0
2007-04-05 21:45:00,233.85,233.855,233.845,233.85,58799998.0
2007-04-05 21:46:00,233.85,233.85,233.85,233.85,36000000.0
2007-04-05 21:47:00,233.85,233.87,233.85,233.86,104000000.0
2007-04-05 21:48:00,233.86,233.87,233.85,233.85,15200000.0
2007-04-05 21:49:00,233.86,233.88,233.84,233.86,90300000.0
2007-04-05 21:50:00,233.86,233.88,233.86,233.88,44800000.0
2007-04-05 21:51:00,233.88,233.9,233.86,233.9,12800000.0
2007-04-05 21:52:00,233.88,233.9,233.865,233.9,12000000.0
2007-04-05 21:53:00,233.88,233.9,233.85,233.87,23200000.0
2007-04-05 21:54:00,233.9,233.9,233.88,233.88,10400000.0
2007-04-05 21:55:00,233.88,233.88,233.88,233.88,9600000.0
2007-04-05 21:56:00,233.88,233.88,233.88,233.88,2400000.0
2007-04-05 21:57:00,233.9,233.9,233.9,233.9,3200000.0
2007-04-05 21:58:00,233.9,233.92,233.9,233.92,13600000.0
2007-04-05 21:59:00,233.92,233.93,233.91,233.93,12800000.0
2007-04-05 22:00:00,233.92,233.965,233.91,233.965,99500000.0
2007-04-05 22:01:00,233.965,234.005,233.965,233.965,145600000.0
2007-04-05 22:02:00,233.97,233.97,233.955,233.955,42000000.0
2007-04-05 22:03:00,233.955,233.955,233.955,233.955,72000000.0
2007-04-05 22:04:00,233.945,233.945,233.92,233.94,84800000.0
2007-04-05 22:05:00,233.94,233.96,233.915,233.915,68400000.0
2007-04-05 22:06:00,233.93,233.94,233.92,233.94,17600000.0
2007-04-05 22:07:00,233.94,233.96,233.92,233.945,124000000.0
2007-04-05 22:08:00,233.94,233.975,233.935,233.975,65900000.0
2007-04-05 22:09:00,233.975,234.005,233.97,233.99,76800000.0
2007-04-05 22:10:00,233.985,233.995,233.985,233.985,41600000.0
2007-04-05 22:11:00,233.976,234.011,233.951,233.978,169300000.0
2007-04-05 22:12:00,233.995,234.048,233.936,233.97,170400000.0
2007-04-05 22:13:00,233.99,233.99,233.965,233.985,26800000.0
2007-04-05 22:14:00,233.985,233.985,233.985,233.985,28000000.0
2007-04-05 22:15:00,233.985,233.985,233.965,233.965,198800001.0
2007-04-05 22:16:00,233.965,233.965,233.94,233.94,137600000.0
2007-04-05 22:17:00,233.932,233.958,233.882,233.882,293100000.0
2007-04-05 22:18:00,233.903,233.935,233.903,233.935,224100000.0
2007-04-05 22:19:00,233.94,233.94,233.92,233.92,21600000.0
2007-04-05 22:20:00,233.92,233.92,233.88,233.9,120000000.0
2007-04-05 22:21:00,233.895,233.895,233.88,233.88,14000000.0
2007-04-05 22:22:00,233.88,233.88,233.86,233.86,13600000.0
2007-04-05 22:23:00,233.86,233.86,233.85,233.86,56000000.0
2007-04-05 22:24:00,233.86,233.86,233.85,233.86,16800000.0
2007-04-05 22:25:00,233.86,233.87,233.86,233.87,4800000.0
2007-04-05 22:26:00,233.87,233.87,233.87,233.87,3200000.0
2007-04-05 22:27:00,233.88,233.89,233.875,233.88,21600000.0
2007-04-05 22:28:00,233.88,233.88,233.87,233.87,33700000.0
2007-04-05 22:29:00,233.865,233.89,233.865,233.89,28000000.0
2007-04-05 22:30:00,233.89,233.89,233.89,233.89,1600000.0
2007-04-05 22:31:00,233.9,233.9,233.88,233.89,20000000.0
2007-04-05 22:32:00,233.828,233.877,233.828,233.853,92400000.0
2007-04-05 22:33:00,233.88,233.88,233.88,233.88,4800000.0
2007-04-05 22:34:00,233.87,233.87,233.86,233.86,17600000.0
2007-04-05 22:35:00,233.86,233.86,233.86,233.86,4000000.0
2007-04-05 22:36:00,233.85,233.85,233.85,233.85,4000000.0
2007-04-05 22:37:00,233.85,233.87,233.84,233.865,45600000.0
2007-04-05 22:38:00,233.87,233.88,233.865,233.88,97799999.0
2007-04-05 22:39:00,233.89,233.9,233.89,233.9,40000000.0
2007-04-05 22:40:00,233.9,233.91,233.89,233.89,46400000.0
2007-04-05 22:41:00,233.89,233.9,233.89,233.9,2400000.0
2007-04-05 22:42:00,233.9,233.9,233.89,233.89,7200000.0
2007-04-05 22:43:00,233.91,233.91,233.89,233.89,25600000.0
2007-04-05 22:44:00,233.89,233.89,233.89,233.89,10400000.0
2007-04-05 22:45:00,233.89,233.89,233.89,233.89,52800000.0
2007-04-05 22:46:00,233.89,233.89,233.89,233.89,24000000.0
2007-04-05 22:47:00,233.89,233.895,233.885,233.885,114500000.0
2007-04-05 22:48:00,233.9,233.91,233.895,233.895,15200000.0
2007-04-05 22:49:00,233.895,233.895,233.855,233.865,62700000.0
2007-04-05 22:50:00,233.865,233.9,233.855,233.875,78900000.0
2007-04-05 22:51:00,233.89,233.995,233.885,233.995,194100000.0
2007-04-05 22:52:00,233.99,234.01,233.97,233.98,214500000.0
2007-04-05 22:53:00,233.985,233.985,233.97,233.97,27200000.0
2007-04-05 22:54:00,233.985,233.985,233.96,233.96,77500000.0
2007-04-05 22:55:00,233.955,233.97,233.945,233.955,97600000.0
2007-04-05 22:56:00,233.965,233.965,233.945,233.945,32000000.0
2007-04-05 22:57:00,233.96,233.985,233.935,233.965,183200000.0
2007-04-05 22:58:00,233.97,233.975,233.925,233.94,180500000.0
2007-04-05 22:59:00,233.94,233.95,233.91,233.95,54300000.0
2007-04-05 23:00:00,233.97,233.985,233.935,233.945,67900000.0
2007-04-05 23:01:00,233.95,233.96,233.93,233.93,48000000.0
2007-04-05 23:02:00,233.94,233.98,233.92,233.935,55100000.0
2007-04-05 23:03:00,233.935,233.95,233.935,233.94,15200000.0
2007-04-05 23:04:00,233.94,233.96,233.925,233.96,49700000.0
2007-04-05 23:05:00,233.965,233.965,233.93,233.945,86400000.0
2007-04-05 23:06:00,233.94,233.945,233.93,233.935,47200000.0
2007-04-05 23:07:00,233.93,233.97,233.91,233.92,82900000.0
2007-04-05 23:08:00,233.93,233.93,233.905,233.925,38400000.0
2007-04-05 23:09:00,233.93,233.96,233.915,233.945,52000000.0
2007-04-05 23:10:00,233.93,233.97,233.915,233.97,72700000.0
2007-04-05 23:11:00,233.96,233.99,233.96,233.98,24000000.0
2007-04-05 23:12:00,234.0,234.0,233.99,233.99,13600000.0
2007-04-05 23:13:00,233.99,233.99,233.99,233.99,8000000.0
2007-04-05 23:14:00,234.0,234.0,233.98,233.98,14400000.0
2007-04-05 23:15:00,233.995,233.995,233.98,233.98,16000000.0
2007-04-05 23:16:00,233.985,233.985,233.93,233.945,56000000.0
2007-04-05 23:17:00,233.935,233.945,233.935,233.945,9600000.0
2007-04-05 23:18:00,233.94,233.96,233.93,233.955,34400000.0
2007-04-05 23:19:00,233.955,233.955,233.94,233.95,20800000.0
2007-04-05 23:20:00,233.945,233.945,233.945,233.945,4800000.0
2007-04-05 23:21:00,233.97,233.985,233.96,233.985,54400000.0
2007-04-05 23:22:00,233.99,233.99,233.97,233.97,24000000.0
2007-04-05 23:23:00,233.975,233.975,233.95,233.97,36000000.0
2007-04-05 23:24:00,233.97,233.97,233.935,233.935,36000000.0
2007-04-05 23:25:00,233.945,233.945,233.945,233.945,5600000.0
2007-04-05 23:26:00,233.97,233.975,233.945,233.95,54400000.0
2007-04-05 23:27:00,233.96,233.98,233.9,233.9,147100000.0
2007-04-05 23:28:00,233.9,233.945,233.88,233.93,96400000.0
2007-04-05 23:29:00,233.92,233.93,233.91,233.91,36600000.0
2007-04-05 23:30:00,233.91,233.93,233.89,233.925,50400000.0
2007-04-05 23:31:00,233.925,233.95,233.925,233.95,31200000.0
2007-04-05 23:32:00,233.95,233.95,233.95,233.95,2400000.0
2007-04-05 23:33:00,233.95,233.955,233.925,233.93,68000000.0
2007-04-05 23:34:00,233.935,233.94,233.935,233.94,11400000.0
2007-04-05 23:35:00,233.94,233.94,233.94,233.94,9600000.0
2007-04-05 23:36:00,233.935,233.945,233.935,233.94,23700000.0
2007-04-05 23:37:00,233.94,233.94,233.94,233.94,9600000.0
2007-04-05 23:38:00,233.912,233.912,233.861,233.878,139200000.0
2007-04-05 23:39:00,233.93,233.935,233.93,233.935,14400000.0
2007-04-05 23:40:00,233.93,233.935,233.925,233.925,28800000.0
2007-04-05 23:41:00,233.925,233.925,233.915,233.915,14400000.0
2007-04-05 23:42:00,233.92,234.005,233.915,234.0,180700000.0
2007-04-05 23:43:00,234.025,234.06,233.99,233.99,83200000.0
2007-04-05 23:44:00,233.995,233.995,233.985,233.985,8800000.0
2007-04-05 23:45:00,233.99,234.005,233.91,233.965,159200000.0
2007-04-05 23:46:00,233.975,233.975,233.85,233.92,170400000.0
2007-04-05 23:47:00,233.935,233.945,233.925,233.935,26400000.0
2007-04-05 23:48:00,233.935,233.935,233.93,233.93,5600000.0
2007-04-05 23:49:00,233.93,233.935,233.93,233.93,12800000.0
2007-04-05 23:50:00,233.897,233.898,233.843,233.893,183800001.0
2007-04-05 23:51:00,233.93,233.935,233.93,233.935,4800000.0
2007-04-05 23:52:00,233.95,233.95,233.935,233.935,49600000.0
2007-04-05 23:53:00,233.95,233.95,233.93,233.935,36800000.0
2007-04-05 23:54:00,233.95,233.95,233.95,233.95,4000000.0
2007-04-05 23:55:00,233.95,233.975,233.95,233.955,37400000.0
2007-04-05 23:56:00,233.97,233.97,233.94,233.945,69200000.0
2007-04-05 23:57:00,233.945,233.96,233.945,233.955,30400000.0
2007-04-05 23:58:00,233.96,233.96,233.955,233.955,11200000.0
2007-04-05 23:59:00,233.98,233.98,233.955,233.975,21600000.0
2007-04-06 00:00:00,233.955,233.995,233.955,233.965,82800000.0
2007-04-06 00:01:00,233.965,234.035,233.965,234.005,154000000.0
2007-04-06 00:02:00,234.005,234.04,234.005,234.035,129200000.0
2007-04-06 00:03:00,234.035,234.075,234.035,234.055,160000000.0
2007-04-06 00:04:00,234.06,234.06,234.055,234.055,31600000.0
2007-04-06 00:05:00,234.06,234.06,234.005,234.01,85100000.0
2007-04-06 00:06:00,234.025,234.03,234.01,234.03,81600000.0
2007-04-06 00:07:00,234.05,234.05,234.03,234.03,26400000.0
2007-04-06 00:08:00,234.04,234.05,234.03,234.05,54400000.0
2007-04-06 00:09:00,233.955,234.026,233.955,234.025,65600000.0
2007-04-06 00:10:00,234.04,234.04,234.03,234.03,36000000.0
2007-04-06 00:11:00,234.03,234.03,234.005,234.005,38400000.0
2007-04-06 00:12:00,234.005,234.01,233.99,233.99,29600000.0
2007-04-06 00:13:00,233.99,233.99,233.99,233.99,13600000.0
2007-04-06 00:14:00,233.98,233.98,233.95,233.95,64700000.0
2007-04-06 00:15:00,233.95,233.95,233.95,233.95,9600000.0
2007-04-06 00:16:00,233.96,233.98,233.96,233.98,4800000.0
2007-04-06 00:17:00,233.98,233.98,233.98,233.98,800000.0
2007-04-06 00:18:00,233.97,233.99,233.97,233.99,3200000.0
2007-04-06 00:19:00,233.98,233.98,233.98,233.98,800000.0
2007-04-06 00:20:00,233.99,233.99,233.95,233.95,25600000.0
2007-04-06 00:21:00,233.97,233.97,233.97,233.97,32000000.0
2007-04-06 00:22:00,233.943,233.962,233.923,233.962,153100002.0
2007-04-06 00:23:00,233.94,233.94,233.94,233.94,44500000.0
2007-04-06 00:24:00,233.97,233.97,233.95,233.95,34400000.0
2007-04-06 00:25:00,233.913,233.945,233.913,233.935,56700000.0
2007-04-06 00:26:00,233.97,233.97,233.905,233.905,44800000.0
2007-04-06 00:27:00,233.94,233.96,233.94,233.96,11200000.0
2007-04-06 00:28:00,233.96,233.96,233.91,233.925,106400000.0
2007-04-06 00:29:00,233.93,233.93,233.92,233.92,19200000.0
2007-04-06 00:30:00,233.92,233.94,233.915,233.94,108200000.0
2007-04-06 00:31:00,233.94,233.95,233.93,233.945,48400000.0
2007-04-06 00:32:00,233.877,233.931,233.877,233.931,30200000.0
2007-04-06 00:33:00,233.947,233.947,233.945,233.945,17100000.0
2007-04-06 00:34:00,233.924,233.935,233.918,233.918,195399999.0
2007-04-06 00:35:00,233.928,233.935,233.928,233.933,66000000.0
2007-04-06 00:36:00,233.97,233.97,233.97,233.97,800000.0
2007-04-06 00:37:00,233.965,234.005,233.965,233.98,57200000.0
2007-04-06 00:38:00,233.98,233.985,233.98,233.985,6500000.0
2007-04-06 00:39:00,233.985,233.985,233.985,233.985,2800000.0
2007-04-06 00:40:00,233.943,233.968,233.943,233.953,60500000.0
2007-04-06 00:41:00,233.985,234.005,233.985,234.005,6000000.0
2007-04-06 00:42:00,234.02,234.02,234.02,234.02,800000.0
2007-04-06 00:43:00,234.0,234.0,234.0,234.0,8800000.0
2007-04-06 00:44:00,234.01,234.01,234.01,234.01,1600000.0
2007-04-06 00:45:00,234.01,234.01,234.01,234.01,800000.0
2007-04-06 00:46:00,233.979,234.029,233.979,233.996,154899994.0
2007-04-06 00:47:00,233.99,233.99,233.99,233.99,4000000.0
2007-04-06 00:48:00,233.99,233.99,233.97,233.97,17600000.0
2007-04-06 00:49:00,233.97,233.97,233.97,233.97,800000.0
2007-04-06 00:50:00,233.97,233.99,233.97,233.97,5600000.0
2007-04-06 00:51:00,233.96,233.97,233.96,233.97,4000000.0
2007-04-06 00:52:00,233.95,233.97,233.95,233.95,19200000.0
2007-04-06 00:53:00,233.93,233.93,233.89,233.93,81600000.0
2007-04-06 00:54:00,233.885,233.911,233.884,233.903,529099996.0
2007-04-06 00:55:00,233.93,233.93,233.93,233.93,4800000.0
2007-04-06 00:56:00,233.922,233.929,233.892,233.905,125900000.0
2007-04-06 00:57:00,233.95,233.95,233.95,233.95,1600000.0
2007-04-06 00:58:00,233.914,233.946,233.914,233.915,507600005.0
2007-04-06 00:59:00,233.95,233.95,233.93,233.93,3200000.0
2007-04-06 01:00:00,233.92,233.92,233.91,233.91,20000000.0
2007-04-06 01:01:00,233.91,233.93,233.905,233.93,35000000.0
2007-04-06 01:02:00,233.925,233.935,233.925,233.935,15600000.0
2007-04-06 01:03:00,233.935,233.95,233.935,233.95,22400000.0
2007-04-06 01:04:00,233.96,233.97,233.95,233.97,22300000.0
2007-04-06 01:05:00,233.97,233.97,233.955,233.955,23000000.0
2007-04-06 01:06:00,233.96,233.96,233.955,233.955,10300000.0
2007-04-06 01:07:00,233.96,233.965,233.945,233.96,22300000.0
2007-04-06 01:08:00,233.96,233.96,233.96,233.96,5600000.0
2007-04-06 01:09:00,233.955,234.0,233.95,234.0,67200000.0
2007-04-06 01:10:00,234.01,234.015,233.99,233.99,26900000.0
2007-04-06 01:11:00,233.99,233.99,233.98,233.985,10400000.0
2007-04-06 01:12:00,233.975,233.991,233.968,233.976,146100002.0
2007-04-06 01:13:00,233.99,233.99,233.99,233.99,1600000.0
2007-04-06 01:14:00,233.99,233.99,233.99,233.99,4800000.0
2007-04-06 01:15:00,233.99,233.99,233.95,233.95,5600000.0
2007-04-06 01:16:00,233.95,233.95,233.95,233.95,800000.0
2007-04-06 01:17:00,233.95,233.95,233.95,233.95,800000.0
2007-04-06 01:18:00,233.95,233.95,233.95,233.95,800000.0
2007-04-06 01:19:00,233.95,233.955,233.95,233.95,7200000.0
2007-04-06 01:20:00,233.95,233.96,233.935,233.935,50400000.0
2007-04-06 01:21:00,233.935,233.94,233.935,233.94,29200000.0
2007-04-06 01:22:00,233.94,233.94,233.94,233.94,5600000.0
2007-04-06 01:23:00,233.94,233.94,233.94,233.94,8800000.0
2007-04-06 01:24:00,233.96,233.96,233.94,233.94,61200000.0
2007-04-06 01:25:00,233.94,233.94,233.91,233.91,32000000.0
2007-04-06 01:26:00,233.91,233.95,233.9,233.92,67300000.0
2007-04-06 01:27:00,233.91,233.92,233.905,233.905,27500000.0
2007-04-06 01:28:00,233.91,233.91,233.905,233.905,12800000.0
2007-04-06 01:29:00,233.9,233.9,233.9,233.9,7200000.0
2007-04-06 01:30:00,233.9,233.9,233.9,233.9,4800000.0
2007-04-06 01:31:00,233.9,233.9,233.87,233.89,21600000.0
2007-04-06 01:32:00,233.89,233.89,233.87,233.875,11200000.0
2007-04-06 01:33:00,233.87,233.87,233.85,233.85,18400000.0
2007-04-06 01:34:00,233.85,233.87,233.83,233.87,32000000.0
2007-04-06 01:35:00,233.855,233.855,233.845,233.845,18400000.0
2007-04-06 01:36:00,233.845,233.845,233.845,233.845,800000.0
2007-04-06 01:37:00,233.85,233.88,233.85,233.88,8000000.0
2007-04-06 01:38:00,233.9,233.93,233.9,233.92,7600000.0
2007-04-06 01:39:00,233.92,233.93,233.92,233.93,12000000.0
2007-04-06 01:40:00,233.935,233.95,233.935,233.95,11200000.0
2007-04-06 01:41:00,233.95,233.95,233.945,233.945,8800000.0
2007-04-06 01:42:00,233.94,233.94,233.925,233.935,13600000.0
2007-04-06 01:43:00,233.91,233.96,233.895,233.91,111200000.0
2007-04-06 01:44:00,233.91,233.94,233.91,233.92,72000000.0
2007-04-06 01:45:00,233.915,233.94,233.89,233.91,63200000.0
2007-04-06 01:46:00,233.91,233.97,233.91,233.97,58300000.0
2007-04-06 01:47:00,233.97,233.99,233.97,233.97,22200000.0
2007-04-06 01:48:00,233.96,233.98,233.96,233.97,28800000.0
2007-04-06 01:49:00,233.958,233.987,233.957,233.957,64000000.0
2007-04-06 01:50:00,233.97,233.97,233.92,233.92,103200000.0
2007-04-06 01:51:00,233.89,233.94,233.89,233.94,60000000.0
2007-04-06 01:52:00,233.94,233.94,233.91,233.91,10400000.0
2007-04-06 01:53:00,233.91,233.94,233.91,233.92,53600000.0
2007-04-06 01:54:00,233.92,233.935,233.905,233.925,177300000.0
2007-04-06 01:55:00,233.93,233.965,233.925,233.94,85000000.0
2007-04-06 01:56:00,233.925,233.94,233.925,233.94,2400000.0
2007-04-06 01:57:00,233.935,233.935,233.92,233.92,2400000.0
2007-04-06 01:58:00,233.91,233.94,233.9,233.925,29600000.0
2007-04-06 01:59:00,233.94,233.94,233.92,233.92,11200000.0
2007-04-06 02:00:00,233.92,233.92,233.88,233.88,30400000.0
2007-04-06 02:01:00,233.89,233.91,233.885,233.885,60900000.0
2007-04-06 02:02:00,233.89,233.92,233.89,233.9,25600000.0
2007-04-06 02:03:00,233.9,233.95,233.9,233.92,30900000.0
2007-04-06 02:04:00,233.925,233.955,233.925,233.945,57800000.0
2007-04-06 02:05:00,233.97,233.97,233.93,233.955,115600000.0
2007-04-06 02:06:00,233.955,233.97,233.95,233.95,94400000.0
2007-04-06 02:07:00,233.95,233.95,233.945,233.95,31800000.0
2007-04-06 02:08:00,233.95,233.95,233.95,233.95,5600000.0
2007-04-06 02:09:00,233.95,233.95,233.89,233.905,54400000.0
2007-04-06 02:10:00,233.9,233.91,233.88,233.895,66200000.0
2007-04-06 02:11:00,233.895,233.905,233.895,233.895,15800000.0
2007-04-06 02:12:00,233.895,233.935,233.89,233.92,60100000.0
2007-04-06 02:13:00,233.92,233.935,233.885,233.895,100100000.0
2007-04-06 02:14:00,233.9,233.925,233.875,233.895,109400000.0
2007-04-06 02:15:00,233.905,233.925,233.875,233.895,76600000.0
2007-04-06 02:16:00,233.89,233.9,233.87,233.885,45600000.0
2007-04-06 02:17:00,233.91,233.93,233.89,233.895,63100000.0
2007-04-06 02:18:00,233.895,233.895,233.875,233.89,44600000.0
2007-04-06 02:19:00,233.9,233.9,233.9,233.9,14400000.0
2007-04-06 02:20:00,233.9,233.93,233.9,233.9,146300000.0
2007-04-06 02:21:00,233.91,233.915,233.91,233.91,41600000.0
2007-04-06 02:22:00,233.91,233.93,233.895,233.91,154000000.0
2007-04-06 02:23:00,233.91,233.93,233.895,233.92,135800000.0
2007-04-06 02:24:00,233.92,233.925,233.91,233.91,28600000.0
2007-04-06 02:25:00,233.91,233.915,233.895,233.905,72800000.0
2007-04-06 02:26:00,233.89,233.915,233.89,233.915,31800000.0
2007-04-06 02:27:00,233.905,233.915,233.895,233.905,7200000.0
2007-04-06 02:28:00,233.915,233.915,233.905,233.915,13600000.0
2007-04-06 02:29:00,233.93,233.96,233.92,233.945,119700000.0
2007-04-06 02:30:00,233.94,233.97,233.935,233.955,209600000.0
2007-04-06 02:31:00,233.955,233.955,233.915,233.94,29600000.0
2007-04-06 02:32:00,233.94,233.95,233.9,233.935,169500000.0
2007-04-06 02:33:00,233.935,233.94,233.905,233.915,100000000.0
2007-04-06 02:34:00,233.92,233.93,233.9,233.9,47200000.0
2007-04-06 02:35:00,233.89,233.91,233.89,233.91,24000000.0
2007-04-06 02:36:00,233.895,233.92,233.875,233.92,42700000.0
2007-04-06 02:37:00,233.9,233.92,233.9,233.91,12000000.0
2007-04-06 02:38:00,233.92,233.94,233.92,233.93,9600000.0
2007-04-06 02:39:00,233.95,233.95,233.925,233.93,23100000.0
2007-04-06 02:40:00,233.93,233.93,233.89,233.9,81400000.0
2007-04-06 02:41:00,233.9,233.9,233.855,233.87,64200000.0
2007-04-06 02:42:00,233.87,233.89,233.87,233.89,28800000.0
2007-04-06 02:43:00,233.88,233.91,233.87,233.89,49600000.0
2007-04-06 02:44:00,233.89,233.89,233.835,233.84,60000000.0
2007-04-06 02:45:00,233.84,233.84,233.82,233.825,129200000.0
2007-04-06 02:46:00,233.825,233.85,233.8,233.825,140400000.0
2007-04-06 02:47:00,233.835,233.9,233.835,233.9,301800000.0
2007-04-06 02:48:00,233.9,233.97,233.895,233.945,195800000.0
2007-04-06 02:49:00,233.94,233.95,233.905,233.93,125099999.0
2007-04-06 02:50:00,233.93,233.93,233.895,233.895,129000000.0
2007-04-06 02:51:00,233.895,233.91,233.89,233.91,20800000.0
2007-04-06 02:52:00,233.91,233.96,233.91,233.95,54400000.0
2007-04-06 02:53:00,233.95,233.97,233.95,233.96,58600000.0
2007-04-06 02:54:00,233.97,234.0,233.945,234.0,94700000.0
2007-04-06 02:55:00,234.0,234.01,233.96,233.985,170800000.0
2007-04-06 02:56:00,233.985,234.035,233.985,234.005,106900000.0
2007-04-06 02:57:00,234.005,234.03,233.995,234.02,72200000.0
2007-04-06 02:58:00,234.02,234.03,233.99,234.0,105200000.0
2007-04-06 02:59:00,234.0,234.03,233.995,234.02,111300000.0
2007-04-06 03:00:00,234.03,234.06,234.01,234.02,118500000.0
2007-04-06 03:01:00,234.01,234.04,234.005,234.005,438500000.0
2007-04-06 03:02:00,234.0,234.04,234.0,234.02,48000000.0
2007-04-06 03:03:00,234.02,234.045,234.01,234.02,89500000.0
2007-04-06 03:04:00,234.02,234.04,234.0,234.005,180500000.0
2007-04-06 03:05:00,234.01,234.03,233.98,234.015,116500000.0
2007-04-06 03:06:00,234.015,234.055,233.995,234.045,177000000.0
2007-04-06 03:07:00,234.045,234.05,233.96,233.96,68600000.0
2007-04-06 03:08:00,233.95,233.99,233.94,233.98,141800000.0
2007-04-06 03:09:00,233.99,233.99,233.945,233.955,69300000.0
2007-04-06 03:10:00,233.945,233.955,233.925,233.925,86800000.0
2007-04-06 03:11:00,233.93,233.945,233.92,233.945,157500000.0
2007-04-06 03:12:00,233.935,233.95,233.91,233.91,42400000.0
2007-04-06 03:13:00,233.915,233.925,233.915,233.92,121600000.0
2007-04-06 03:14:00,233.92,233.92,233.9,233.91,79900000.0
2007-04-06 03:15:00,233.905,233.945,233.895,233.925,147700000.0
2007-04-06 03:16:00,233.925,233.975,233.925,233.965,219200000.0
2007-04-06 03:17:00,233.97,233.98,233.935,233.97,89700000.0
2007-04-06 03:18:00,233.97,233.97,233.97,233.97,8000000.0
2007-04-06 03:19:00,233.97,233.99,233.97,233.99,9600000.0
2007-04-06 03:20:00,233.978,233.978,233.952,233.952,19200000.0
2007-04-06 03:21:00,233.99,234.01,233.97,233.97,19200000.0
2007-04-06 03:22:00,233.97,233.97,233.965,233.965,9900000.0
2007-04-06 03:23:00,233.93,233.944,233.917,233.944,118400000.0
2007-04-06 03:24:00,233.899,233.947,233.893,233.929,70400000.0
2007-04-06 03:25:00,233.942,233.942,233.902,233.906,73600000.0
2007-04-06 03:26:00,233.95,233.97,233.95,233.97,8800000.0
2007-04-06 03:27:00,233.955,233.97,233.95,233.96,3200000.0
2007-04-06 03:28:00,233.955,233.97,233.95,233.97,5200000.0
2007-04-06 03:29:00,233.955,233.955,233.95,233.955,16000000.0
2007-04-06 03:30:00,233.96,233.965,233.945,233.965,52700000.0
2007-04-06 03:31:00,233.955,233.97,233.95,233.97,22400000.0
2007-04-06 03:32:00,233.97,233.97,233.95,233.97,13600000.0
2007-04-06 03:33:00,233.97,233.99,233.97,233.99,15600000.0
2007-04-06 03:34:00,233.99,233.99,233.965,233.965,17100000.0
2007-04-06 03:35:00,233.965,233.965,233.95,233.95,13100000.0
2007-04-06 03:36:00,233.97,233.97,233.95,233.95,2400000.0
2007-04-06 03:37:00,233.95,233.95,233.95,233.95,4800000.0
2007-04-06 03:38:00,233.945,233.95,233.93,233.95,106800000.0
2007-04-06 03:39:00,233.96,233.96,233.945,233.945,11900000.0
2007-04-06 03:40:00,233.914,233.939,233.907,233.907,16100000.0
2007-04-06 03:41:00,233.926,233.945,233.922,233.922,41200000.0
2007-04-06 03:42:00,233.945,233.945,233.945,233.945,11000000.0
2007-04-06 03:43:00,233.96,233.96,233.96,233.96,800000.0
2007-04-06 03:44:00,233.93,233.941,233.925,233.928,28800000.0
2007-04-06 03:45:00,233.97,233.97,233.965,233.965,3600000.0
2007-04-06 03:46:00,233.955,233.97,233.955,233.97,1600000.0
2007-04-06 03:47:00,233.965,233.98,233.95,233.95,24800000.0
2007-04-06 03:48:00,233.95,233.97,233.945,233.97,35100000.0
2007-04-06 03:49:00,233.97,233.97,233.97,233.97,10400000.0
2007-04-06 03:50:00,233.97,233.97,233.97,233.97,5600000.0
2007-04-06 03:51:00,233.947,233.963,233.941,233.952,17600000.0
2007-04-06 03:52:00,233.965,233.965,233.95,233.95,13900000.0
2007-04-06 03:53:00,233.97,233.97,233.95,233.95,11200000.0
2007-04-06 03:54:00,233.97,233.97,233.95,233.97,12000000.0
2007-04-06 03:55:00,233.965,233.97,233.965,233.965,8000000.0
2007-04-06 03:56:00,233.955,233.97,233.95,233.97,8000000.0
2007-04-06 03:57:00,233.95,233.97,233.95,233.97,38400000.0
2007-04-06 03:58:00,233.937,233.991,233.892,233.939,81000000.0
2007-04-06 03:59:00,233.965,234.0,233.96,233.975,53500000.0
2007-04-06 04:00:00,233.97,233.99,233.97,233.97,23200000.0
2007-04-06 04:01:00,233.97,233.97,233.97,233.97,31200000.0
2007-04-06 04:02:00,233.96,233.99,233.96,233.965,29100000.0
2007-04-06 04:03:00,233.97,233.98,233.97,233.98,20800000.0
2007-04-06 04:04:00,233.98,233.995,233.955,233.97,51000000.0
2007-04-06 04:05:00,233.945,233.945,233.93,233.935,27100000.0
2007-04-06 04:06:00,233.97,233.995,233.965,233.97,57100000.0
2007-04-06 04:07:00,233.99,234.03,233.99,234.01,30600000.0
2007-04-06 04:08:00,234.01,234.01,233.975,233.975,24800000.0
2007-04-06 04:09:00,233.975,233.99,233.97,233.99,24800000.0
2007-04-06 04:10:00,234.01,234.01,234.01,234.01,12000000.0
2007-04-06 04:11:00,234.01,234.01,234.01,234.01,9600000.0
2007-04-06 04:12:00,234.03,234.03,234.0,234.01,39200000.0
2007-04-06 04:13:00,234.0,234.0,234.0,234.0,15200000.0
2007-04-06 04:14:00,234.0,234.01,233.96,233.96,28000000.0
2007-04-06 04:15:00,233.923,233.963,233.897,233.897,38400000.0
2007-04-06 04:16:00,233.97,233.98,233.97,233.97,32800000.0
2007-04-06 04:17:00,233.965,233.965,233.955,233.955,31099999.0
2007-04-06 04:18:00,233.96,233.96,233.95,233.95,10400000.0
2007-04-06 04:19:00,233.96,233.99,233.95,233.96,107200000.0
2007-04-06 04:20:00,233.98,233.99,233.96,233.96,64000000.0
2007-04-06 04:21:00,233.96,233.99,233.95,233.96,64000000.0
2007-04-06 04:22:00,233.96,233.98,233.95,233.96,48800000.0
2007-04-06 04:23:00,233.92,233.959,233.9,233.948,80800000.0
2007-04-06 04:24:00,233.955,233.96,233.94,233.94,36800000.0
2007-04-06 04:25:00,233.95,233.96,233.95,233.96,8000000.0
2007-04-06 04:26:00,233.95,233.95,233.95,233.95,8000000.0
2007-04-06 04:27:00,233.95,233.96,233.95,233.96,2400000.0
2007-04-06 04:28:00,233.96,233.97,233.95,233.97,24400000.0
2007-04-06 04:29:00,233.965,233.97,233.955,233.97,28000000.0
2007-04-06 04:30:00,233.97,233.97,233.97,233.97,3200000.0
2007-04-06 04:31:00,233.97,233.97,233.965,233.965,12400000.0
2007-04-06 04:32:00,233.942,233.942,233.938,233.942,52800000.0
2007-04-06 04:33:00,233.975,233.99,233.975,233.99,6400000.0
2007-04-06 04:34:00,233.985,233.99,233.97,233.99,14400000.0
2007-04-06 04:35:00,233.99,233.99,233.99,233.99,2400000.0
2007-04-06 04:36:00,233.99,234.0,233.98,234.0,36800000.0
2007-04-06 04:37:00,234.0,234.0,234.0,234.0,7200000.0
2007-04-06 04:38:00,234.01,234.02,234.01,234.01,15800000.0
2007-04-06 04:39:00,234.0,234.0,233.98,233.99,32500000.0
2007-04-06 04:40:00,234.0,234.0,234.0,234.0,14400000.0
2007-04-06 04:41:00,234.0,234.0,234.0,234.0,2400000.0
2007-04-06 04:42:00,233.985,234.0,233.985,234.0,8000000.0
2007-04-06 04:43:00,234.02,234.02,234.02,234.02,2400000.0
2007-04-06 04:44:00,233.98,234.003,233.98,233.983,105200000.0
2007-04-06 04:45:00,234.02,234.02,233.98,233.99,12000000.0
2007-04-06 04:46:00,233.949,233.973,233.905,233.948,64000000.0
2007-04-06 04:47:00,234.0,234.02,233.99,234.02,24000000.0
2007-04-06 04:48:00,234.02,234.02,234.0,234.0,4800000.0
2007-04-06 04:49:00,233.98,233.98,233.96,233.98,52800000.0
2007-04-06 04:50:00,233.98,233.98,233.98,233.98,1600000.0
2007-04-06 04:51:00,233.98,233.98,233.96,233.98,10400000.0
2007-04-06 04:52:00,233.97,233.98,233.96,233.96,35200000.0
2007-04-06 04:53:00,233.96,234.01,233.96,234.01,11200000.0
2007-04-06 04:54:00,234.01,234.01,233.98,233.98,7200000.0
2007-04-06 04:55:00,233.985,234.01,233.985,234.01,7200000.0
2007-04-06 04:56:00,234.02,234.03,234.01,234.01,7200000.0
2007-04-06 04:57:00,234.03,234.03,234.03,234.03,1600000.0
2007-04-06 04:58:00,234.03,234.03,234.005,234.005,17900000.0
2007-04-06 04:59:00,234.01,234.03,234.01,234.03,3200000.0
2007-04-06 05:00:00,234.015,234.03,234.01,234.03,12000000.0
2007-04-06 05:01:00,234.03,234.05,234.03,234.04,16000000.0
2007-04-06 05:02:00,234.05,234.05,234.05,234.05,10400000.0
2007-04-06 05:03:00,234.05,234.055,234.0,234.01,92000000.0
2007-04-06 05:04:00,234.01,234.01,234.0,234.005,70000001.0
2007-04-06 05:05:00,234.005,234.005,234.005,234.005,6400000.0
2007-04-06 05:06:00,234.01,234.01,234.005,234.005,10400000.0
2007-04-06 05:07:00,234.01,234.02,234.005,234.005,31500000.0
2007-04-06 05:08:00,234.01,234.02,234.01,234.02,20000000.0
2007-04-06 05:09:00,234.03,234.03,234.03,234.03,800000.0
2007-04-06 05:10:00,234.025,234.025,234.015,234.02,29600000.0
2007-04-06 05:11:00,234.025,234.035,234.02,234.025,16000000.0
2007-04-06 05:12:00,234.02,234.02,234.02,234.02,12000000.0
2007-04-06 05:13:00,234.025,234.03,234.01,234.02,78400000.0
2007-04-06 05:14:00,234.02,234.03,234.01,234.03,48800000.0
2007-04-06 05:15:00,234.04,234.05,234.01,234.02,52800000.0
2007-04-06 05:16:00,234.02,234.05,234.0,234.03,226600000.0
2007-04-06 05:17:00,233.984,234.003,233.947,234.003,80800000.0
2007-04-06 05:18:00,234.025,234.025,233.995,234.01,38600000.0
2007-04-06 05:19:00,234.01,234.01,234.01,234.01,9600000.0
2007-04-06 05:20:00,234.01,234.03,234.01,234.03,68000000.0
2007-04-06 05:21:00,234.04,234.06,234.01,234.035,43600000.0
2007-04-06 05:22:00,234.008,234.02,234.001,234.001,23600000.0
2007-04-06 05:23:00,234.021,234.022,234.005,234.022,45800000.0
2007-04-06 05:24:00,234.06,234.06,234.06,234.06,800000.0
2007-04-06 05:25:00,234.055,234.055,234.01,234.01,38000000.0
2007-04-06 05:26:00,234.01,234.02,234.005,234.02,13600000.0
2007-04-06 05:27:00,234.03,234.03,234.01,234.01,16800000.0
2007-04-06 05:28:00,234.02,234.025,234.02,234.025,18400000.0
2007-04-06 05:29:00,234.02,234.045,234.005,234.025,84600000.0
2007-04-06 05:30:00,234.025,234.05,234.025,234.05,59599999.0
2007-04-06 05:31:00,234.05,234.05,234.04,234.05,29600000.0
2007-04-06 05:32:00,234.012,234.04,234.006,234.028,31600000.0
2007-04-06 05:33:00,234.05,234.06,234.045,234.06,35900001.0
2007-04-06 05:34:00,234.06,234.06,234.04,234.05,32000000.0
2007-04-06 05:35:00,234.05,234.06,234.05,234.05,16000000.0
2007-04-06 05:36:00,234.05,234.055,234.045,234.055,25500001.0
2007-04-06 05:37:00,234.06,234.06,234.06,234.06,16800000.0
2007-04-06 05:38:00,234.06,234.06,234.045,234.05,33200000.0
2007-04-06 05:39:00,234.045,234.07,234.045,234.07,18700000.0
2007-04-06 05:40:00,234.075,234.075,234.07,234.075,14400000.0
2007-04-06 05:41:00,234.075,234.1,234.035,234.055,172800001.0
2007-04-06 05:42:00,234.045,234.07,234.035,234.035,126200000.0
2007-04-06 05:43:00,234.045,234.045,234.035,234.045,92400000.0
2007-04-06 05:44:00,234.035,234.05,234.035,234.04,64700000.0
2007-04-06 05:45:00,234.05,234.065,234.045,234.055,44800000.0
2007-04-06 05:46:00,234.065,234.065,234.055,234.055,16800000.0
2007-04-06 05:47:00,234.055,234.065,234.055,234.065,17500000.0
2007-04-06 05:48:00,234.065,234.065,234.055,234.065,4000000.0
2007-04-06 05:49:00,234.08,234.085,234.065,234.07,36399999.0
2007-04-06 05:50:00,234.07,234.075,234.045,234.06,235800000.0
2007-04-06 05:51:00,234.055,234.07,234.05,234.07,48400000.0
2007-04-06 05:52:00,234.07,234.07,234.05,234.07,51200000.0
2007-04-06 05:53:00,234.07,234.07,234.06,234.07,40800000.0
2007-04-06 05:54:00,234.07,234.1,234.07,234.09,72000000.0
2007-04-06 05:55:00,234.09,234.11,234.09,234.1,68800000.0
2007-04-06 05:56:00,234.11,234.14,234.11,234.14,25600000.0
2007-04-06 05:57:00,234.14,234.16,234.09,234.09,123300000.0
2007-04-06 05:58:00,234.1,234.1,234.1,234.1,8800000.0
2007-04-06 05:59:00,234.1,234.1,234.1,234.1,8800000.0
2007-04-06 06:00:00,234.09,234.1,234.09,234.1,22400000.0
2007-04-06 06:01:00,234.1,234.1,234.07,234.08,27200000.0
2007-04-06 06:02:00,234.065,234.065,234.016,234.065,58800000.0
2007-04-06 06:03:00,234.08,234.08,234.05,234.06,23200000.0
2007-04-06 06:04:00,234.07,234.08,234.07,234.07,37600000.0
2007-04-06 06:05:00,234.07,234.07,234.05,234.05,11900000.0
2007-04-06 06:06:00,234.04,234.05,234.03,234.03,22200000.0
2007-04-06 06:07:00,234.035,234.05,234.01,234.01,87800000.0
2007-04-06 06:08:00,234.01,234.015,234.01,234.01,13500000.0
2007-04-06 06:09:00,234.01,234.05,234.01,234.05,23200000.0
2007-04-06 06:10:00,234.05,234.07,234.045,234.07,16800000.0
2007-04-06 06:11:00,234.075,234.11,234.075,234.095,25500000.0
2007-04-06 06:12:00,234.1,234.13,234.09,234.13,55400000.0
2007-04-06 06:13:00,234.13,234.155,234.11,234.15,84800000.0
2007-04-06 06:14:00,234.15,234.2,234.15,234.185,144800000.0
2007-04-06 06:15:00,234.18,234.18,234.11,234.115,147400001.0
2007-04-06 06:16:00,234.11,234.13,234.11,234.11,72600000.0
2007-04-06 06:17:00,234.11,234.13,234.095,234.095,46200000.0
2007-04-06 06:18:00,234.11,234.11,234.105,234.11,26600000.0
2007-04-06 06:19:00,234.11,234.11,234.075,234.075,129000000.0
2007-04-06 06:20:00,234.09,234.09,234.07,234.07,29400000.0
2007-04-06 06:21:00,234.05,234.075,234.05,234.075,30900000.0
2007-04-06 06:22:00,234.07,234.075,234.07,234.075,9500000.0
2007-04-06 06:23:00,234.08,234.08,234.08,234.08,4000000.0
2007-04-06 06:24:00,234.09,234.09,234.06,234.06,24000000.0
2007-04-06 06:25:00,234.075,234.09,234.075,234.09,19000000.0
2007-04-06 06:26:00,234.095,234.095,234.095,234.095,11000000.0
2007-04-06 06:27:00,234.11,234.12,234.1,234.12,55900000.0
2007-04-06 06:28:00,234.12,234.19,234.12,234.18,78300000.0
2007-04-06 06:29:00,234.17,234.19,234.165,234.19,22500000.0
2007-04-06 06:30:00,234.2,234.21,234.19,234.21,16800000.0
2007-04-06 06:31:00,234.21,234.21,234.14,234.17,71900000.0
2007-04-06 06:32:00,234.2,234.2,234.17,234.17,19200000.0
2007-04-06 06:33:00,234.17,234.19,234.17,234.17,43400000.0
2007-04-06 06:34:00,234.18,234.19,234.17,234.19,32000000.0
2007-04-06 06:35:00,234.2,234.2,234.15,234.155,57200000.0
2007-04-06 06:36:00,234.17,234.17,234.17,234.17,5600000.0
2007-04-06 06:37:00,234.17,234.18,234.17,234.18,12800000.0
2007-04-06 06:38:00,234.18,234.18,234.17,234.18,22700000.0
2007-04-06 06:39:00,234.18,234.18,234.18,234.18,12800000.0
2007-04-06 06:40:00,234.18,234.18,234.17,234.17,7200000.0
2007-04-06 06:41:00,234.18,234.18,234.18,234.18,2400000.0
2007-04-06 06:42:00,234.18,234.18,234.17,234.17,8000000.0
2007-04-06 06:43:00,234.19,234.23,234.19,234.23,6712500.0
2007-04-06 06:44:00,234.23,234.23,234.19,234.2,32562500.0
2007-04-06 06:45:00,234.2,234.25,234.2,234.25,10962500.0
2007-04-06 06:46:00,234.222,234.224,234.199,234.224,15200000.0
2007-04-06 06:47:00,234.214,234.214,234.202,234.202,4000000.0
2007-04-06 06:48:00,234.22,234.22,234.22,234.22,7200000.0
2007-04-06 06:49:00,234.22,234.22,234.22,234.22,3200000.0
2007-04-06 06:50:00,234.201,234.21,234.194,234.199,77300001.0
2007-04-06 06:51:00,234.25,234.25,234.21,234.21,13112500.0
2007-04-06 06:52:00,234.2,234.22,234.2,234.2,24800000.0
2007-04-06 06:53:00,234.21,234.21,234.2,234.21,11200000.0
2007-04-06 06:54:00,234.21,234.295,234.21,234.28,84100000.0
2007-04-06 06:55:00,234.25,234.33,234.24,234.3,147262500.0
2007-04-06 06:56:00,234.3,234.33,234.3,234.33,80250000.0
2007-04-06 06:57:00,234.36,234.38,234.33,234.34,49650000.0
2007-04-06 06:58:00,234.34,234.38,234.34,234.37,16312500.0
2007-04-06 06:59:00,234.36,234.395,234.35,234.35,34100000.0
2007-04-06 07:00:00,234.36,234.36,234.36,234.36,2650000.0
2007-04-06 07:01:00,234.36,234.36,234.295,234.305,46175000.0
2007-04-06 07:02:00,234.32,234.32,234.3,234.31,168400000.0
2007-04-06 07:03:00,234.32,234.32,234.32,234.32,14400000.0
2007-04-06 07:04:00,234.32,234.32,234.265,234.31,123200000.0
2007-04-06 07:05:00,234.31,234.31,234.24,234.245,600500002.0
2007-04-06 07:06:00,234.24,234.29,234.23,234.29,267300000.0
2007-04-06 07:07:00,234.29,234.3,234.275,234.275,76700000.0
2007-04-06 07:08:00,234.28,234.28,234.255,234.26,25200000.0
2007-04-06 07:09:00,234.26,234.26,234.26,234.26,4000000.0
2007-04-06 07:10:00,234.26,234.26,234.24,234.24,19900000.0
2007-04-06 07:11:00,234.24,234.25,234.215,234.23,23900000.0
2007-04-06 07:12:00,234.22,234.24,234.21,234.22,62300000.0
2007-04-06 07:13:00,234.23,234.25,234.21,234.23,23200000.0
2007-04-06 07:14:00,234.25,234.25,234.23,234.23,12000000.0
2007-04-06 07:15:00,234.22,234.23,234.165,234.18,289400000.0
2007-04-06 07:16:00,234.18,234.2,234.14,234.16,114300000.0
2007-04-06 07:17:00,234.14,234.16,234.14,234.16,10300000.0
2007-04-06 07:18:00,234.16,234.16,234.16,234.16,9600000.0
2007-04-06 07:19:00,234.16,234.16,234.115,234.12,23400000.0
2007-04-06 07:20:00,234.1,234.1,234.091,234.098,49400000.0
2007-04-06 07:21:00,234.135,234.135,234.103,234.103,45600000.0
2007-04-06 07:22:00,234.12,234.125,234.105,234.125,26200000.0
2007-04-06 07:23:00,234.12,234.16,234.12,234.16,22100000.0
2007-04-06 07:24:00,234.16,234.17,234.125,234.13,122100000.0
2007-04-06 07:25:00,234.13,234.165,234.13,234.165,18800000.0
2007-04-06 07:26:00,234.165,234.165,234.165,234.165,5500000.0
2007-04-06 07:27:00,234.165,234.18,234.16,234.16,90000000.0
2007-04-06 07:28:00,234.16,234.18,234.16,234.16,72700000.0
2007-04-06 07:29:00,234.16,234.17,234.16,234.16,23400000.0
2007-04-06 07:30:00,234.16,234.17,234.16,234.16,22000000.0
2007-04-06 07:31:00,234.16,234.16,234.12,234.16,32100000.0
2007-04-06 07:32:00,234.13,234.16,234.13,234.16,12700000.0
2007-04-06 07:33:00,234.16,234.17,234.16,234.16,7300000.0
2007-04-06 07:34:00,234.16,234.16,234.16,234.16,6100000.0
2007-04-06 07:35:00,234.16,234.16,234.16,234.16,14500000.0
2007-04-06 07:36:00,234.16,234.16,234.16,234.16,3000000.0
2007-04-06 07:37:00,234.16,234.16,234.16,234.16,2000000.0
2007-04-06 07:38:00,234.16,234.17,234.155,234.17,9800000.0
2007-04-06 07:39:00,234.17,234.19,234.16,234.18,26800000.0
2007-04-06 07:40:00,234.195,234.21,234.17,234.21,87300000.0
2007-04-06 07:41:00,234.22,234.24,234.21,234.23,48800000.0
2007-04-06 07:42:00,234.23,234.27,234.23,234.27,23200000.0
2007-04-06 07:43:00,234.265,234.265,234.25,234.25,3200000.0
2007-04-06 07:44:00,234.255,234.27,234.235,234.27,13600000.0
2007-04-06 07:45:00,234.28,234.29,234.2,234.21,60300000.0
2007-04-06 07:46:00,234.205,234.21,234.17,234.2,114500000.0
2007-04-06 07:47:00,234.21,234.23,234.18,234.19,104000000.0
2007-04-06 07:48:00,234.19,234.2,234.17,234.19,94600000.0
2007-04-06 07:49:00,234.19,234.26,234.19,234.235,95700000.0
2007-04-06 07:50:00,234.235,234.27,234.235,234.27,171800000.0
2007-04-06 07:51:00,234.26,234.27,234.255,234.26,29600000.0
2007-04-06 07:52:00,234.26,234.26,234.23,234.24,30900000.0
2007-04-06 07:53:00,234.26,234.26,234.26,234.26,1600000.0
2007-04-06 07:54:00,234.26,234.26,234.26,234.26,2400000.0
2007-04-06 07:55:00,234.26,234.26,234.23,234.23,17600000.0
2007-04-06 07:56:00,234.225,234.24,234.225,234.24,15500000.0
2007-04-06 07:57:00,234.23,234.27,234.23,234.245,44500000.0
2007-04-06 07:58:00,234.245,234.27,234.24,234.245,19100000.0
2007-04-06 07:59:00,234.25,234.27,234.24,234.245,38100000.0
2007-04-06 08:00:00,234.24,234.24,234.24,234.24,16000000.0
2007-04-06 08:01:00,234.23,234.23,234.205,234.21,78500001.0
2007-04-06 08:02:00,234.195,234.21,234.175,234.21,55900000.0
2007-04-06 08:03:00,234.2,234.2,234.16,234.16,58000000.0
2007-04-06 08:04:00,234.16,234.16,234.125,234.14,98500000.0
2007-04-06 08:05:00,234.13,234.13,234.12,234.12,32000000.0
2007-04-06 08:06:00,234.125,234.14,234.12,234.125,68700000.0
2007-04-06 08:07:00,234.125,234.15,234.11,234.15,101600000.0
2007-04-06 08:08:00,234.15,234.15,234.1,234.15,16500000.0
2007-04-06 08:09:00,234.14,234.14,234.095,234.095,38200000.0
2007-04-06 08:10:00,234.1,234.13,234.08,234.13,58300000.0
2007-04-06 08:11:00,234.13,234.15,234.13,234.15,4800000.0
2007-04-06 08:12:00,234.15,234.17,234.15,234.17,7200000.0
2007-04-06 08:13:00,234.165,234.165,234.16,234.16,14400000.0
2007-04-06 08:14:00,234.16,234.16,234.11,234.13,91900000.0
2007-04-06 08:15:00,234.13,234.13,234.095,234.095,29600000.0
2007-04-06 08:16:00,234.095,234.11,234.09,234.1,39200000.0
2007-04-06 08:17:00,234.11,234.14,234.05,234.05,23200000.0
2007-04-06 08:18:00,234.07,234.07,234.045,234.055,26800000.0
2007-04-06 08:19:00,234.07,234.07,233.97,234.0,72800000.0
2007-04-06 08:20:00,233.985,234.02,233.97,234.005,105400000.0
2007-04-06 08:21:00,233.971,234.024,233.945,233.964,166300000.0
2007-04-06 08:22:00,234.0,234.0,234.0,234.0,29600000.0
2007-04-06 08:23:00,234.0,234.02,234.0,234.0,26400000.0
2007-04-06 08:24:00,234.02,234.025,234.02,234.025,27700000.0
2007-04-06 08:25:00,234.01,234.06,234.01,234.06,47900000.0
2007-04-06 08:26:00,234.08,234.1,234.075,234.1,51500000.0
2007-04-06 08:27:00,234.11,234.13,234.11,234.13,31200000.0
2007-04-06 08:28:00,234.13,234.15,234.11,234.15,28000000.0
2007-04-06 08:29:00,234.14,234.14,234.12,234.12,10400000.0
2007-04-06 08:30:00,234.1,234.1,234.02,234.05,139700000.0
2007-04-06 08:31:00,234.05,234.065,234.03,234.03,46300000.0
2007-04-06 08:32:00,234.03,234.04,234.02,234.03,30900000.0
2007-04-06 08:33:00,234.01,234.04,234.01,234.04,38400000.0
2007-04-06 08:34:00,234.035,234.05,234.03,234.03,51200000.0
2007-04-06 08:35:00,234.04,234.04,234.02,234.02,8000000.0
2007-04-06 08:36:00,234.03,234.04,233.98,233.98,14500000.0
2007-04-06 08:37:00,233.98,234.02,233.98,233.99,61100000.0
2007-04-06 08:38:00,234.005,234.005,233.84,233.87,245000000.0
2007-04-06 08:39:00,233.855,233.885,233.81,233.88,129000000.0
2007-04-06 08:40:00,233.88,233.9,233.85,233.87,54900000.0
2007-04-06 08:41:00,233.87,233.93,233.87,233.93,43100000.0
2007-04-06 08:42:00,233.96,233.96,233.905,233.935,253600002.0
2007-04-06 08:43:00,233.95,233.97,233.92,233.95,45300000.0
2007-04-06 08:44:00,233.94,233.98,233.94,233.98,16800000.0
2007-04-06 08:45:00,233.96,234.01,233.95,233.95,24700000.0
2007-04-06 08:46:00,233.935,233.98,233.935,233.96,20700000.0
2007-04-06 08:47:00,233.96,234.0,233.96,234.0,4000000.0
2007-04-06 08:48:00,233.975,234.02,233.925,233.96,140200000.0
2007-04-06 08:49:00,233.97,234.03,233.97,234.03,44000000.0
2007-04-06 08:50:00,234.03,234.05,234.02,234.05,75200000.0
2007-04-06 08:51:00,234.06,234.08,234.05,234.08,48400000.0
2007-04-06 08:52:00,234.08,234.08,234.05,234.05,11200000.0
2007-04-06 08:53:00,234.04,234.04,234.02,234.04,16700000.0
2007-04-06 08:54:00,234.04,234.04,234.02,234.02,5600000.0
2007-04-06 08:55:00,234.015,234.02,234.01,234.01,4400000.0
2007-04-06 08:56:00,233.99,233.99,233.96,233.97,36000000.0
2007-04-06 08:57:00,233.99,234.0,233.96,234.0,16800000.0
2007-04-06 08:58:00,233.98,233.98,233.95,233.95,19400000.0
2007-04-06 08:59:00,233.98,234.0,233.96,233.96,21600000.0
2007-04-06 09:00:00,233.99,233.99,233.99,233.99,4000000.0
2007-04-06 09:01:00,233.99,234.01,233.99,234.01,22400000.0
2007-04-06 09:02:00,234.01,234.01,233.99,234.01,42000000.0
2007-04-06 09:03:00,233.99,234.03,233.99,234.005,66600000.0
2007-04-06 09:04:00,234.01,234.03,234.01,234.03,29600000.0
2007-04-06 09:05:00,234.02,234.02,234.01,234.01,29600000.0
2007-04-06 09:06:00,234.01,234.01,234.01,234.01,25600000.0
2007-04-06 09:07:00,233.98,234.01,233.97,234.01,23800000.0
2007-04-06 09:08:00,234.03,234.04,234.03,234.04,16000000.0
2007-04-06 09:09:00,234.04,234.04,234.04,234.04,3200000.0
2007-04-06 09:10:00,234.03,234.03,234.03,234.03,800000.0
2007-04-06 09:11:00,234.02,234.02,233.965,233.97,46800000.0
2007-04-06 09:12:00,233.98,234.02,233.98,234.02,26400000.0
2007-04-06 09:13:00,234.01,234.02,233.97,234.02,21600000.0
2007-04-06 09:14:00,234.02,234.02,233.97,233.97,43100000.0
2007-04-06 09:15:00,233.97,233.97,233.93,233.93,52300000.0
2007-04-06 09:16:00,233.97,233.97,233.965,233.965,29100000.0
2007-04-06 09:17:00,233.96,233.96,233.92,233.92,15300000.0
2007-04-06 09:18:00,233.92,233.96,233.92,233.92,68199999.0
2007-04-06 09:19:00,233.93,233.97,233.925,233.95,59800000.0
2007-04-06 09:20:00,233.96,233.97,233.96,233.97,16000000.0
2007-04-06 09:21:00,233.96,233.99,233.95,233.965,69400000.0
2007-04-06 09:22:00,233.98,233.98,233.97,233.98,16800000.0
2007-04-06 09:23:00,233.95,233.993,233.949,233.95,353899999.0
2007-04-06 09:24:00,233.949,233.969,233.947,233.963,280100000.0
2007-04-06 09:25:00,233.98,233.98,233.94,233.94,32000000.0
2007-04-06 09:26:00,233.925,233.93,233.892,233.91,239300000.0
2007-04-06 09:27:00,233.909,233.932,233.903,233.925,111900000.0
2007-04-06 09:28:00,233.94,233.96,233.93,233.95,48100000.0
2007-04-06 09:29:00,233.96,233.97,233.96,233.97,37600000.0
2007-04-06 09:30:00,233.97,233.97,233.96,233.96,20000000.0
2007-04-06 09:31:00,233.919,233.944,233.916,233.93,112300001.0
2007-04-06 09:32:00,233.97,233.97,233.94,233.94,35100000.0
2007-04-06 09:33:00,233.95,233.98,233.93,233.95,34000000.0
2007-04-06 09:34:00,233.96,233.96,233.96,233.96,3200000.0
2007-04-06 09:35:00,233.95,233.96,233.94,233.96,50000000.0
2007-04-06 09:36:00,233.96,233.97,233.94,233.97,65000000.0
2007-04-06 09:37:00,233.97,234.0,233.96,234.0,49600000.0
2007-04-06 09:38:00,234.0,234.0,233.95,233.95,40000000.0
2007-04-06 09:39:00,233.94,233.98,233.94,233.97,60700000.0
2007-04-06 09:40:00,233.98,233.98,233.98,233.98,12000000.0
2007-04-06 09:41:00,234.0,234.0,233.96,233.96,14400000.0
2007-04-06 09:42:00,233.94,233.94,233.91,233.94,48200000.0
2007-04-06 09:43:00,233.94,233.94,233.92,233.92,25700000.0
2007-04-06 09:44:00,233.95,233.95,233.92,233.935,42200000.0
2007-04-06 09:45:00,233.93,233.965,233.93,233.95,54700000.0
2007-04-06 09:46:00,233.97,233.99,233.94,233.97,8800000.0
2007-04-06 09:47:00,233.966,233.98,233.94,233.94,182900000.0
2007-04-06 09:48:00,233.935,233.96,233.933,233.947,219800000.0
2007-04-06 09:49:00,233.98,234.0,233.965,233.97,41500000.0
2007-04-06 09:50:00,233.97,233.99,233.97,233.99,24500000.0
2007-04-06 09:51:00,234.0,234.02,233.99,234.02,10000000.0
2007-04-06 09:52:00,234.0,234.02,233.99,234.01,53600000.0
2007-04-06 09:53:00,234.02,234.02,234.0,234.0,20000000.0
2007-04-06 09:54:00,234.02,234.02,234.02,234.02,4000000.0
2007-04-06 09:55:00,234.02,234.04,234.02,234.04,8000000.0
2007-04-06 09:56:00,234.04,234.06,234.015,234.06,73600000.0
2007-04-06 09:57:00,234.06,234.08,234.015,234.06,40700000.0
2007-04-06 09:58:00,234.08,234.1,234.035,234.08,67900000.0
2007-04-06 09:59:00,234.06,234.08,234.06,234.08,8000000.0
2007-04-06 10:00:00,234.09,234.09,234.06,234.06,16800000.0
2007-04-06 10:01:00,234.08,234.08,234.06,234.06,12800000.0
2007-04-06 10:02:00,234.03,234.06,234.01,234.06,36400000.0
2007-04-06 10:03:00,234.04,234.06,234.02,234.04,15000000.0
2007-04-06 10:04:00,234.06,234.07,234.04,234.04,19200000.0
2007-04-06 10:05:00,234.007,234.033,234.002,234.02,226400000.0
2007-04-06 10:06:00,234.04,234.04,234.04,234.04,2400000.0
2007-04-06 10:07:00,234.04,234.04,234.04,234.04,4800000.0
2007-04-06 10:08:00,234.01,234.04,234.01,234.04,23600000.0
2007-04-06 10:09:00,234.04,234.04,234.04,234.04,2400000.0
2007-04-06 10:10:00,234.04,234.05,234.03,234.035,17500000.0
2007-04-06 10:11:00,234.035,234.035,234.03,234.035,19800000.0
2007-04-06 10:12:00,234.03,234.05,234.03,234.035,72700000.0
2007-04-06 10:13:00,234.04,234.04,234.025,234.04,21300000.0
2007-04-06 10:14:00,234.05,234.05,234.03,234.035,70500000.0
2007-04-06 10:15:00,234.03,234.05,234.03,234.05,28000000.0
2007-04-06 10:16:00,234.04,234.04,234.04,234.04,7200000.0
2007-04-06 10:17:00,234.05,234.05,234.03,234.03,25400000.0
2007-04-06 10:18:00,234.035,234.035,234.03,234.035,30900000.0
2007-04-06 10:19:00,234.03,234.06,234.03,234.06,69400000.0
2007-04-06 10:20:00,234.05,234.05,234.02,234.02,25600000.0
2007-04-06 10:21:00,234.04,234.04,234.0,234.02,53300000.0
2007-04-06 10:22:00,234.04,234.05,234.02,234.02,21600000.0
2007-04-06 10:23:00,234.04,234.07,234.02,234.07,24400000.0
2007-04-06 10:24:00,234.07,234.09,234.07,234.08,4000000.0
2007-04-06 10:25:00,234.09,234.09,234.08,234.09,13600000.0
2007-04-06 10:26:00,234.095,234.095,234.095,234.095,7900000.0
2007-04-06 10:27:00,234.09,234.11,234.08,234.09,20000000.0
2007-04-06 10:28:00,234.09,234.11,234.09,234.11,2400000.0
2007-04-06 10:29:00,234.12,234.13,234.09,234.09,37600000.0
2007-04-06 10:30:00,234.09,234.1,234.09,234.09,30400000.0
2007-04-06 10:31:00,234.072,234.082,234.022,234.068,289000001.0
2007-04-06 10:32:00,234.076,234.096,234.07,234.07,143700001.0
2007-04-06 10:33:00,234.099,234.099,234.072,234.074,194000000.0
2007-04-06 10:34:00,234.1,234.1,234.09,234.09,42300000.0
2007-04-06 10:35:00,234.11,234.11,234.11,234.11,18800000.0
2007-04-06 10:36:00,234.1,234.11,234.075,234.11,94199999.0
2007-04-06 10:37:00,234.11,234.11,234.1,234.1,4800000.0
2007-04-06 10:38:00,234.1,234.1,234.08,234.09,20000000.0
2007-04-06 10:39:00,234.09,234.09,234.08,234.09,24000000.0
2007-04-06 10:40:00,234.09,234.09,234.09,234.09,9600000.0
2007-04-06 10:41:00,234.09,234.1,234.09,234.1,10800000.0
2007-04-06 10:42:00,234.11,234.12,234.1,234.1,50800000.0
2007-04-06 10:43:00,234.1,234.13,234.1,234.11,36700000.0
2007-04-06 10:44:00,234.11,234.11,234.095,234.11,27100000.0
2007-04-06 10:45:00,234.072,234.108,234.061,234.061,625699994.0
2007-04-06 10:46:00,234.11,234.13,234.11,234.13,27900000.0
2007-04-06 10:47:00,234.14,234.14,234.13,234.13,17300000.0
2007-04-06 10:48:00,234.13,234.13,234.11,234.11,7200000.0
2007-04-06 10:49:00,234.109,234.119,234.098,234.098,391600003.0
2007-04-06 10:50:00,234.09,234.09,234.05,234.06,28800000.0
2007-04-06 10:51:00,234.07,234.08,234.06,234.06,16000000.0
2007-04-06 10:52:00,234.07,234.07,234.03,234.06,26400000.0
2007-04-06 10:53:00,234.05,234.06,234.05,234.06,4800000.0
2007-04-06 10:54:00,234.05,234.07,234.05,234.07,9600000.0
2007-04-06 10:55:00,234.1,234.13,234.08,234.13,43200000.0
2007-04-06 10:56:00,234.12,234.12,234.12,234.12,19200000.0
2007-04-06 10:57:00,234.12,234.15,234.12,234.12,38800000.0
2007-04-06 10:58:00,234.12,234.135,234.12,234.12,78200000.0
2007-04-06 10:59:00,234.12,234.12,234.115,234.115,18300000.0
2007-04-06 11:00:00,234.115,234.115,234.11,234.115,42200000.0
2007-04-06 11:01:00,234.14,234.16,234.115,234.14,67800000.0
2007-04-06 11:02:00,234.11,234.16,234.105,234.135,89000000.0
2007-04-06 11:03:00,234.13,234.15,234.08,234.08,256600000.0
2007-04-06 11:04:00,234.09,234.1,234.08,234.09,66200000.0
2007-04-06 11:05:00,234.09,234.1,234.09,234.1,14400000.0
2007-04-06 11:06:00,234.095,234.1,234.085,234.1,75400000.0
2007-04-06 11:07:00,234.1,234.105,234.095,234.105,35700000.0
2007-04-06 11:08:00,234.1,234.105,234.1,234.1,27000000.0
2007-04-06 11:09:00,234.105,234.105,234.1,234.1,15900000.0
2007-04-06 11:10:00,234.09,234.095,234.09,234.09,21500000.0
2007-04-06 11:11:00,234.08,234.085,234.08,234.085,19200000.0
2007-04-06 11:12:00,234.086,234.107,234.069,234.071,433712501.0
2007-04-06 11:13:00,234.094,234.094,234.062,234.07,404575002.0
2007-04-06 11:14:00,234.085,234.095,234.085,234.095,15800000.0
2007-04-06 11:15:00,234.115,234.115,234.095,234.095,63200000.0
2007-04-06 11:16:00,234.115,234.115,234.08,234.09,75900000.0
2007-04-06 11:17:00,234.09,234.11,234.085,234.11,17500000.0
2007-04-06 11:18:00,234.115,234.115,234.11,234.11,10300000.0
2007-04-06 11:19:00,234.115,234.115,234.09,234.09,53200000.0
2007-04-06 11:20:00,234.09,234.11,234.09,234.11,70700000.0
2007-04-06 11:21:00,234.11,234.11,234.09,234.09,53900000.0
2007-04-06 11:22:00,234.09,234.1,234.085,234.085,24200000.0
2007-04-06 11:23:00,234.09,234.11,234.07,234.09,91100000.0
2007-04-06 11:24:00,234.075,234.095,234.07,234.095,32500000.0
2007-04-06 11:25:00,234.11,234.11,234.08,234.08,80900000.0
2007-04-06 11:26:00,234.06,234.07,234.055,234.07,36700000.0
2007-04-06 11:27:00,234.06,234.06,234.05,234.055,35500000.0
2007-04-06 11:28:00,234.05,234.08,234.05,234.07,59600000.0
2007-04-06 11:29:00,234.07,234.07,234.06,234.07,16800000.0
2007-04-06 11:30:00,234.07,234.07,234.04,234.05,69200000.0
2007-04-06 11:31:00,234.05,234.07,234.05,234.07,18200000.0
2007-04-06 11:32:00,234.065,234.1,234.055,234.055,52000000.0
2007-04-06 11:33:00,234.06,234.06,234.015,234.015,105799999.0
2007-04-06 11:34:00,234.03,234.04,234.03,234.04,19200000.0
2007-04-06 11:35:00,234.03,234.03,234.03,234.03,3600000.0
2007-04-06 11:36:00,234.04,234.04,234.04,234.04,2400000.0
2007-04-06 11:37:00,234.03,234.03,234.03,234.03,12000000.0
2007-04-06 11:38:00,234.02,234.035,234.01,234.035,31200000.0
2007-04-06 11:39:00,234.04,234.04,234.04,234.04,3200000.0
2007-04-06 11:40:00,234.02,234.04,234.017,234.022,672499999.0
2007-04-06 11:41:00,234.04,234.09,234.04,234.09,81800000.0
2007-04-06 11:42:00,234.08,234.08,234.07,234.07,24000000.0
2007-04-06 11:43:00,234.07,234.09,234.04,234.04,64600001.0
2007-04-06 11:44:00,234.03,234.03,234.02,234.03,34800000.0
2007-04-06 11:45:00,234.03,234.04,234.03,234.03,22000000.0
2007-04-06 11:46:00,234.03,234.03,234.025,234.025,19200000.0
2007-04-06 11:47:00,234.025,234.05,234.025,234.05,22800000.0
2007-04-06 11:48:00,234.04,234.04,234.04,234.04,8800000.0
2007-04-06 11:49:00,234.037,234.066,234.029,234.029,548499998.0
2007-04-06 11:50:00,234.04,234.05,234.04,234.05,7200000.0
2007-04-06 11:51:00,234.045,234.045,234.02,234.02,35000000.0
2007-04-06 11:52:00,234.03,234.03,234.03,234.03,2400000.0
2007-04-06 11:53:00,234.035,234.035,234.035,234.035,7900000.0
2007-04-06 11:54:00,234.03,234.035,234.03,234.035,10300000.0
2007-04-06 11:55:00,234.03,234.03,234.02,234.02,3600000.0
2007-04-06 11:56:00,234.02,234.03,234.02,234.02,19200000.0
2007-04-06 11:57:00,234.03,234.035,234.03,234.035,16400000.0
2007-04-06 11:58:00,234.05,234.05,234.03,234.035,42900000.0
2007-04-06 11:59:00,234.014,234.035,234.002,234.015,767099996.0
2007-04-06 12:00:00,234.015,234.015,234.015,234.015,21400000.0
2007-04-06 12:01:00,234.02,234.02,234.015,234.015,10300000.0
2007-04-06 12:02:00,234.02,234.04,234.015,234.04,39900000.0
2007-04-06 12:03:00,234.04,234.04,234.02,234.03,75800000.0
2007-04-06 12:04:00,234.03,234.06,234.025,234.06,48400000.0
2007-04-06 12:05:00,234.05,234.06,234.03,234.06,72400000.0
2007-04-06 12:06:00,234.06,234.06,234.025,234.03,37800000.0
2007-04-06 12:07:00,234.03,234.03,234.025,234.03,13500000.0
2007-04-06 12:08:00,234.03,234.03,234.03,234.03,3600000.0
2007-04-06 12:09:00,234.026,234.026,233.996,234.012,249600000.0
2007-04-06 12:10:00,234.03,234.03,234.03,234.03,4800000.0
2007-04-06 12:11:00,234.03,234.03,234.025,234.025,27100000.0
2007-04-06 12:12:00,234.02,234.02,234.005,234.015,51200001.0
2007-04-06 12:13:00,234.01,234.015,234.01,234.01,25400000.0
2007-04-06 12:14:00,234.01,234.01,234.01,234.01,4800000.0
2007-04-06 12:15:00,234.03,234.03,234.01,234.01,8400000.0
2007-04-06 12:16:00,234.02,234.03,234.02,234.03,6400000.0
2007-04-06 12:17:00,234.03,234.03,234.03,234.03,4800000.0
2007-04-06 12:18:00,234.01,234.01,234.01,234.01,15600000.0
2007-04-06 12:19:00,234.02,234.02,234.02,234.02,2400000.0
2007-04-06 12:20:00,234.03,234.03,234.02,234.02,4800000.0
2007-04-06 12:21:00,234.011,234.011,233.97,233.989,464800001.0
2007-04-06 12:22:00,234.025,234.025,234.025,234.025,7900000.0
2007-04-06 12:23:00,234.035,234.05,234.025,234.045,76700000.0
2007-04-06 12:24:00,234.045,234.05,234.045,234.05,33300000.0
2007-04-06 12:25:00,234.045,234.05,234.045,234.05,51500000.0
2007-04-06 12:26:00,234.045,234.05,234.03,234.03,79000000.0
2007-04-06 12:27:00,234.04,234.04,234.025,234.025,19200001.0
2007-04-06 12:28:00,234.03,234.06,234.02,234.035,88600000.0
2007-04-06 12:29:00,234.05,234.11,234.05,234.09,60000000.0
2007-04-06 12:30:00,234.09,234.11,234.09,234.09,28000000.0
2007-04-06 12:31:00,234.08,234.09,234.08,234.09,20000000.0
2007-04-06 12:32:00,234.09,234.1,234.055,234.09,40700000.0
2007-04-06 12:33:00,234.075,234.09,234.07,234.07,60500000.0
2007-04-06 12:34:00,234.07,234.07,234.07,234.07,6400000.0
2007-04-06 12:35:00,234.06,234.06,234.05,234.06,79200000.0
2007-04-06 12:36:00,234.045,234.07,234.045,234.07,51800000.0
2007-04-06 12:37:00,234.07,234.12,234.05,234.1,71200000.0
2007-04-06 12:38:00,234.085,234.12,234.08,234.12,28000000.0
2007-04-06 12:39:00,234.11,234.12,234.1,234.12,37600000.0
2007-04-06 12:40:00,234.11,234.11,234.08,234.08,20000000.0
2007-04-06 12:41:00,234.08,234.08,234.08,234.08,4000000.0
2007-04-06 12:42:00,234.08,234.1,234.08,234.1,31800000.0
2007-04-06 12:43:00,234.11,234.12,234.11,234.11,36000000.0
2007-04-06 12:44:00,234.12,234.12,234.11,234.12,12000000.0
2007-04-06 12:45:00,234.12,234.12,234.12,234.12,4000000.0
2007-04-06 12:46:00,234.12,234.12,234.12,234.12,4000000.0
2007-04-06 12:47:00,234.12,234.15,234.12,234.14,40800000.0
2007-04-06 12:48:00,234.13,234.13,234.12,234.12,52000000.0
2007-04-06 12:49:00,234.11,234.14,234.11,234.12,20800000.0
2007-04-06 12:50:00,234.12,234.12,234.11,234.11,8000000.0
2007-04-06 12:51:00,234.12,234.14,234.09,234.13,100800000.0
2007-04-06 12:52:00,234.12,234.13,234.09,234.09,99200000.0
2007-04-06 12:53:00,234.08,234.11,234.07,234.11,34000000.0
2007-04-06 12:54:00,234.11,234.11,234.09,234.11,39100000.0
2007-04-06 12:55:00,234.11,234.13,234.09,234.09,28000000.0
2007-04-06 12:56:00,234.11,234.11,234.095,234.095,20600000.0
2007-04-06 12:57:00,234.09,234.09,234.09,234.09,24000000.0
2007-04-06 12:58:00,234.09,234.09,234.09,234.09,26400000.0
2007-04-06 12:59:00,234.09,234.09,234.09,234.09,8000000.0
2007-04-06 13:00:00,234.11,234.11,234.09,234.09,32000000.0
2007-04-06 13:01:00,234.09,234.09,234.03,234.03,40700000.0
2007-04-06 13:02:00,234.03,234.03,234.03,234.03,44400000.0
2007-04-06 13:03:00,234.03,234.03,234.03,234.03,4000000.0
2007-04-06 13:04:00,234.02,234.06,234.02,234.06,58400000.0
2007-04-06 13:05:00,234.06,234.06,234.05,234.06,28000000.0
2007-04-06 13:06:00,234.04,234.04,234.03,234.03,53600000.0
2007-04-06 13:07:00,234.03,234.03,234.0,234.02,58400000.0
2007-04-06 13:08:00,234.03,234.03,234.01,234.01,12000000.0
2007-04-06 13:09:00,234.03,234.03,234.02,234.02,24000000.0
2007-04-06 13:10:00,234.02,234.02,234.0,234.0,28000000.0
2007-04-06 13:11:00,234.0,234.02,233.96,233.97,118400000.0
2007-04-06 13:12:00,233.97,233.97,233.95,233.95,24000000.0
2007-04-06 13:13:00,233.95,234.02,233.95,234.02,220300000.0
2007-04-06 13:14:00,234.03,234.03,234.01,234.03,47800000.0
2007-04-06 13:15:00,233.996,234.018,233.985,233.995,702500000.0
2007-04-06 13:16:00,234.04,234.06,234.04,234.06,60700000.0
2007-04-06 13:17:00,234.04,234.04,234.03,234.04,24000000.0
2007-04-06 13:18:00,234.04,234.04,234.02,234.025,30200000.0
2007-04-06 13:19:00,234.03,234.04,234.03,234.03,28000000.0
2007-04-06 13:20:00,234.02,234.039,233.985,234.011,510400001.0
2007-04-06 13:21:00,234.03,234.04,234.03,234.04,32000000.0
2007-04-06 13:22:00,234.04,234.04,234.01,234.01,25600000.0
2007-04-06 13:23:00,234.01,234.02,234.005,234.005,21500000.0
2007-04-06 13:24:00,234.02,234.05,234.02,234.03,56800000.0
2007-04-06 13:25:00,234.02,234.03,234.02,234.03,8000000.0
2007-04-06 13:26:00,234.05,234.055,234.05,234.055,11900000.0
2007-04-06 13:27:00,234.05,234.055,234.05,234.055,11900000.0
2007-04-06 13:28:00,234.05,234.05,234.04,234.04,16000000.0
2007-04-06 13:29:00,234.04,234.04,234.03,234.03,22400000.0
2007-04-06 13:30:00,234.03,234.03,234.03,234.03,8000000.0
2007-04-06 13:31:00,234.03,234.03,234.03,234.03,22400000.0
2007-04-06 13:32:00,234.025,234.05,234.02,234.05,34300000.0
2007-04-06 13:33:00,234.05,234.05,234.03,234.035,35800000.0
2007-04-06 13:34:00,234.03,234.03,233.99,233.99,44800000.0
2007-04-06 13:35:00,234.0,234.0,233.96,233.96,59900000.0
2007-04-06 13:36:00,233.96,233.96,233.93,233.93,21600000.0
2007-04-06 13:37:00,233.945,233.975,233.945,233.945,109700000.0
2007-04-06 13:38:00,233.945,233.97,233.945,233.96,32700000.0
2007-04-06 13:39:00,233.97,233.98,233.97,233.98,12000000.0
2007-04-06 13:40:00,233.89,233.977,233.89,233.955,418600000.0
2007-04-06 13:41:00,233.98,233.98,233.97,233.98,12800000.0
2007-04-06 13:42:00,233.975,233.975,233.95,233.96,34300000.0
2007-04-06 13:43:00,233.98,233.98,233.97,233.97,12000000.0
2007-04-06 13:44:00,233.97,233.98,233.97,233.98,1600000.0
2007-04-06 13:45:00,233.95,233.981,233.95,233.95,1083000006.0
2007-04-06 13:46:00,233.98,233.98,233.98,233.98,4000000.0
2007-04-06 13:47:00,234.0,234.0,234.0,234.0,8000000.0
2007-04-06 13:48:00,234.0,234.0,233.98,233.98,14400000.0
2007-04-06 13:49:00,233.97,233.98,233.97,233.98,16800000.0
2007-04-06 13:50:00,233.945,233.96,233.935,233.953,341999999.0
2007-04-06 13:51:00,233.99,234.01,233.99,234.01,8800000.0
2007-04-06 13:52:00,233.98,234.01,233.94,233.94,77800000.0
2007-04-06 13:53:00,233.96,233.98,233.96,233.98,16000000.0
2007-04-06 13:54:00,233.99,233.99,233.98,233.98,4800000.0
2007-04-06 13:55:00,233.99,233.99,233.98,233.99,39200000.0
2007-04-06 13:56:00,233.98,233.99,233.98,233.99,20000000.0
2007-04-06 13:57:00,234.01,234.03,233.99,234.0,47300000.0
2007-04-06 13:58:00,234.01,234.015,233.98,233.98,78400000.0
2007-04-06 13:59:00,233.97,234.01,233.97,234.0,66600000.0
2007-04-06 14:00:00,234.0,234.01,233.98,234.0,49600000.0
2007-04-06 14:01:00,234.0,234.0,233.98,233.98,23200000.0
2007-04-06 14:02:00,233.98,233.98,233.98,233.98,11200000.0
2007-04-06 14:03:00,233.98,233.98,233.98,233.98,5600000.0
2007-04-06 14:04:00,234.0,234.01,233.98,234.0,53000000.0
2007-04-06 14:05:00,234.0,234.01,233.975,234.01,23900000.0
2007-04-06 14:06:00,234.0,234.0,233.95,233.95,35900000.0
2007-04-06 14:07:00,233.94,233.94,233.905,233.905,99500000.0
2007-04-06 14:08:00,233.91,233.94,233.91,233.925,109100000.0
2007-04-06 14:09:00,233.92,233.94,233.92,233.94,86000000.0
2007-04-06 14:10:00,233.94,233.94,233.89,233.905,43700000.0
2007-04-06 14:11:00,233.925,233.94,233.92,233.92,49800000.0
2007-04-06 14:12:00,233.93,233.94,233.91,233.91,136000000.0
2007-04-06 14:13:00,233.91,233.92,233.81,233.9,385500002.0
2007-04-06 14:14:00,233.9,233.96,233.9,233.94,161100000.0
2007-04-06 14:15:00,233.93,234.01,233.93,233.99,336300000.0
2007-04-06 14:16:00,233.99,234.0,233.955,233.98,139900000.0
2007-04-06 14:17:00,233.99,234.02,233.97,234.02,191000000.0
2007-04-06 14:18:00,234.02,234.02,233.93,233.95,248700000.0
2007-04-06 14:19:00,233.95,233.98,233.92,233.945,233700000.0
2007-04-06 14:20:00,233.96,233.96,233.925,233.93,96400000.0
2007-04-06 14:21:00,233.925,233.95,233.915,233.94,171700000.0
2007-04-06 14:22:00,233.925,234.005,233.925,234.0,187000000.0
2007-04-06 14:23:00,234.0,234.005,233.93,233.995,226600000.0
2007-04-06 14:24:00,234.0,234.035,233.96,233.96,241100000.0
2007-04-06 14:25:00,233.965,234.035,233.96,234.03,536600002.0
2007-04-06 14:26:00,234.02,234.075,233.985,234.04,310800001.0
2007-04-06 14:27:00,234.04,234.1,234.005,234.005,259800000.0
2007-04-06 14:28:00,234.025,234.07,233.93,233.98,149700000.0
2007-04-06 14:29:00,233.975,234.02,233.84,233.86,162100000.0
2007-04-06 14:30:00,233.57,234.505,233.57,234.375,574100000.0
2007-04-06 14:31:00,234.41,234.49,234.3,234.41,643700000.0
2007-04-06 14:32:00,234.41,234.47,234.255,234.31,492600000.0
2007-04-06 14:33:00,234.32,234.34,234.19,234.23,381100000.0
2007-04-06 14:34:00,234.25,234.32,234.23,234.265,444400000.0
2007-04-06 14:35:00,234.28,234.305,234.005,234.01,416100000.0
2007-04-06 14:36:00,234.01,234.13,233.86,234.075,440400000.0
2007-04-06 14:37:00,234.08,234.16,234.065,234.085,476600000.0
2007-04-06 14:38:00,234.085,234.16,234.04,234.12,460000000.0
2007-04-06 14:39:00,234.12,234.305,234.11,234.305,537600000.0
2007-04-06 14:40:00,234.305,234.305,234.18,234.23,599400000.0
2007-04-06 14:41:00,234.245,234.34,234.23,234.29,831500000.0
2007-04-06 14:42:00,234.29,234.29,234.14,234.16,612600000.0
2007-04-06 14:43:00,234.15,234.22,234.07,234.115,401100000.0
2007-04-06 14:44:00,234.135,234.22,234.12,234.17,249400000.0
2007-04-06 14:45:00,234.17,234.25,234.08,234.195,304800000.0
2007-04-06 14:46:00,234.19,234.345,234.185,234.285,429000000.0
2007-04-06 14:47:00,234.29,234.33,234.22,234.255,374000001.0
2007-04-06 14:48:00,234.26,234.28,234.21,234.22,281600000.0
2007-04-06 14:49:00,234.23,234.27,234.215,234.225,394900000.0
2007-04-06 14:50:00,234.225,234.25,234.15,234.16,239100000.0
2007-04-06 14:51:00,234.16,234.25,234.14,234.22,329600001.0
2007-04-06 14:52:00,234.22,234.28,234.2,234.26,378600001.0
2007-04-06 14:53:00,234.245,234.32,234.21,234.31,261600000.0
2007-04-06 14:54:00,234.32,234.32,234.26,234.26,278900001.0
2007-04-06 14:55:00,234.26,234.33,234.26,234.32,81600000.0
2007-04-06 14:56:00,234.32,234.33,234.28,234.31,435199997.0
2007-04-06 14:57:00,234.305,234.32,234.28,234.29,155300000.0
2007-04-06 14:58:00,234.3,234.31,234.285,234.3,118600001.0
2007-04-06 14:59:00,234.31,234.33,234.3,234.33,162900000.0
2007-04-06 15:00:00,234.33,234.35,234.3,234.33,299200000.0
2007-04-06 15:01:00,234.33,234.35,234.26,234.27,369800000.0
2007-04-06 15:02:00,234.28,234.34,234.28,234.295,229299999.0
2007-04-06 15:03:00,234.29,234.35,234.285,234.32,143750000.0
2007-04-06 15:04:00,234.32,234.35,234.26,234.27,183225000.0
2007-04-06 15:05:00,234.28,234.31,234.28,234.29,188399999.0
2007-04-06 15:06:00,234.29,234.31,234.29,234.29,27200000.0
2007-04-06 15:07:00,234.29,234.33,234.29,234.325,77200000.0
2007-04-06 15:08:00,234.325,234.325,234.26,234.275,364962501.0
2007-04-06 15:09:00,234.275,234.31,234.275,234.29,181499999.0
2007-04-06 15:10:00,234.31,234.32,234.29,234.315,98100000.0
2007-04-06 15:11:00,234.295,234.31,234.295,234.295,101300000.0
2007-04-06 15:12:00,234.295,234.31,234.275,234.31,346600001.0
2007-04-06 15:13:00,234.3,234.325,234.295,234.315,126900000.0
2007-04-06 15:14:00,234.31,234.315,234.285,234.285,134600000.0
2007-04-06 15:15:00,234.295,234.295,234.27,234.275,268500000.0
2007-04-06 15:16:00,234.28,234.3,234.28,234.295,62000000.0
2007-04-06 15:17:00,234.29,234.34,234.285,234.31,291100000.0
2007-04-06 15:18:00,234.3,234.34,234.295,234.34,105700000.0
2007-04-06 15:19:00,234.33,234.37,234.315,234.34,117700000.0
2007-04-06 15:20:00,234.34,234.35,234.33,234.33,39200000.0
2007-04-06 15:21:00,234.34,234.36,234.325,234.35,44800000.0
2007-04-06 15:22:00,234.34,234.39,234.31,234.37,129600000.0
2007-04-06 15:23:00,234.39,234.43,234.38,234.41,230400000.0
2007-04-06 15:24:00,234.4,234.42,234.365,234.42,133300000.0
2007-04-06 15:25:00,234.42,234.42,234.39,234.41,161800000.0
2007-04-06 15:26:00,234.42,234.42,234.4,234.42,91200000.0
2007-04-06 15:27:00,234.44,234.48,234.44,234.475,125900000.0
2007-04-06 15:28:00,234.475,234.495,234.46,234.49,159700000.0
2007-04-06 15:29:00,234.48,234.51,234.46,234.48,123600000.0
2007-04-06 15:30:00,234.49,234.51,234.47,234.48,104400000.0
2007-04-06 15:31:00,234.48,234.51,234.48,234.5,2787500.0
2007-04-06 15:32:00,234.52,234.52,234.495,234.52,9875000.0
2007-04-06 15:33:00,234.52,234.52,234.48,234.52,5025000.0
2007-04-06 15:34:00,234.49,234.52,234.49,234.52,10725000.0
2007-04-06 15:35:00,234.52,234.52,234.52,234.52,687500.0
2007-04-06 15:36:00,234.52,234.52,234.445,234.445,167450000.0
2007-04-06 15:37:00,234.45,234.47,234.415,234.45,345500001.0
2007-04-06 15:38:00,234.455,234.455,234.39,234.43,227000000.0
2007-04-06 15:39:00,234.415,234.43,234.38,234.385,400499999.0
2007-04-06 15:40:00,234.385,234.39,234.37,234.385,109700000.0
2007-04-06 15:41:00,234.39,234.44,234.37,234.42,73200000.0
2007-04-06 15:42:00,234.41,234.45,234.41,234.45,79737500.0
2007-04-06 15:43:00,234.42,234.44,234.39,234.39,49462500.0
2007-04-06 15:44:00,234.4,234.44,234.4,234.43,87275001.0
2007-04-06 15:45:00,234.43,234.47,234.4,234.47,262937501.0
2007-04-06 15:46:00,234.48,234.49,234.47,234.49,18687500.0
2007-04-06 15:47:00,234.435,234.48,234.435,234.47,140612500.0
2007-04-06 15:48:00,234.45,234.46,234.45,234.46,9600000.0
2007-04-06 15:49:00,234.46,234.48,234.44,234.48,109787500.0
2007-04-06 15:50:00,234.45,234.47,234.43,234.46,14312500.0
2007-04-06 15:51:00,234.46,234.46,234.44,234.44,6100000.0
2007-04-06 15:52:00,234.445,234.46,234.425,234.45,47562500.0
2007-04-06 15:53:00,234.45,234.47,234.45,234.47,18800000.0
2007-04-06 15:54:00,234.44,234.49,234.44,234.49,29850000.0
2007-04-06 15:55:00,234.49,234.49,234.45,234.45,25912500.0
2007-04-06 15:56:00,234.45,234.46,234.42,234.44,115200000.0
2007-04-06 15:57:00,234.44,234.44,234.4,234.41,190000000.0
2007-04-06 15:58:00,234.43,234.46,234.41,234.45,233100000.0
2007-04-06 15:59:00,234.455,234.51,234.455,234.49,151500000.0
2007-04-06 16:00:00,234.51,234.52,234.455,234.48,87300000.0
2007-04-06 16:01:00,234.46,234.48,234.46,234.46,17600000.0
2007-04-06 16:02:00,234.46,234.46,234.38,234.4,101800000.0
2007-04-06 16:03:00,234.42,234.42,234.38,234.4,24800000.0
2007-04-06 16:04:00,234.39,234.4,234.37,234.4,223700000.0
2007-04-06 16:05:00,234.4,234.4,234.38,234.395,220900000.0
2007-04-06 16:06:00,234.4,234.42,234.38,234.42,142900000.0
2007-04-06 16:07:00,234.42,234.43,234.395,234.41,109900000.0
2007-04-06 16:08:00,234.43,234.43,234.39,234.39,80500000.0
2007-04-06 16:09:00,234.38,234.395,234.37,234.38,160300000.0
2007-04-06 16:10:00,234.38,234.395,234.375,234.395,54200000.0
2007-04-06 16:11:00,234.39,234.395,234.375,234.385,50900000.0
2007-04-06 16:12:00,234.39,234.41,234.345,234.37,291800000.0
2007-04-06 16:13:00,234.365,234.4,234.365,234.38,36900000.0
2007-04-06 16:14:00,234.38,234.38,234.37,234.38,55100000.0
2007-04-06 16:15:00,234.36,234.4,234.36,234.39,97400000.0
2007-04-06 16:16:00,234.4,234.4,234.375,234.38,41200000.0
2007-04-06 16:17:00,234.38,234.41,234.38,234.39,67200000.0
2007-04-06 16:18:00,234.39,234.42,234.39,234.41,89500000.0
2007-04-06 16:19:00,234.41,234.41,234.37,234.39,167500000.0
2007-04-06 16:20:00,234.4,234.4,234.36,234.36,99500000.0
2007-04-06 16:21:00,234.36,234.41,234.36,234.41,184000000.0
2007-04-06 16:22:00,234.41,234.42,234.41,234.41,43900000.0
2007-04-06 16:23:00,234.41,234.42,234.41,234.42,34400000.0
2007-04-06 16:24:00,234.42,234.42,234.41,234.42,12000000.0
2007-04-06 16:25:00,234.42,234.42,234.38,234.38,38400000.0
2007-04-06 16:26:00,234.38,234.39,234.38,234.39,12800000.0
2007-04-06 16:27:00,234.4,234.42,234.39,234.395,73300000.0
2007-04-06 16:28:00,234.4,234.41,234.39,234.41,51000000.0
2007-04-06 16:29:00,234.42,234.42,234.4,234.41,39200000.0
2007-04-06 16:30:00,234.41,234.41,234.375,234.375,68100000.0
2007-04-06 16:31:00,234.375,234.42,234.375,234.41,56100000.0
2007-04-06 16:32:00,234.43,234.43,234.37,234.38,154800000.0
2007-04-06 16:33:00,234.4,234.42,234.38,234.38,16800000.0
2007-04-06 16:34:00,234.39,234.41,234.38,234.41,22300000.0
2007-04-06 16:35:00,234.42,234.43,234.41,234.42,9600000.0
2007-04-06 16:36:00,234.41,234.42,234.395,234.395,43100001.0
2007-04-06 16:37:00,234.4,234.4,234.38,234.38,101400000.0
2007-04-06 16:38:00,234.38,234.435,234.37,234.43,172200000.0
2007-04-06 16:39:00,234.43,234.45,234.43,234.45,40800000.0
2007-04-06 16:40:00,234.45,234.455,234.405,234.43,135000001.0
2007-04-06 16:41:00,234.43,234.45,234.43,234.45,76000000.0
2007-04-06 16:42:00,234.45,234.48,234.45,234.46,46800000.0
2007-04-06 16:43:00,234.46,234.46,234.46,234.46,9600000.0
2007-04-06 16:44:00,234.46,234.48,234.46,234.475,120000000.0
2007-04-06 16:45:00,234.475,234.48,234.465,234.475,197000000.0
2007-04-06 16:46:00,234.475,234.5,234.47,234.47,97000001.0
2007-04-06 16:47:00,234.475,234.48,234.475,234.48,48500000.0
2007-04-06 16:48:00,234.48,234.49,234.475,234.48,32700000.0
2007-04-06 16:49:00,234.49,234.49,234.475,234.48,59600000.0
2007-04-06 16:50:00,234.475,234.48,234.475,234.48,40500000.0
2007-04-06 16:51:00,234.48,234.49,234.465,234.465,77900000.0
2007-04-06 16:52:00,234.475,234.475,234.475,234.475,7900000.0
2007-04-06 16:53:00,234.47,234.47,234.47,234.47,2400000.0
2007-04-06 16:54:00,234.47,234.47,234.44,234.445,39200000.0
2007-04-06 16:55:00,234.455,234.46,234.45,234.45,35000000.0
2007-04-06 16:56:00,234.45,234.45,234.45,234.45,31200000.0
2007-04-06 16:57:00,234.44,234.445,234.44,234.44,47800000.0
2007-04-06 16:58:00,234.44,234.44,234.41,234.41,72700000.0
2007-04-06 16:59:00,234.42,234.44,234.4,234.42,77500000.0
2007-04-06 17:00:00,234.42,234.46,234.41,234.425,135700000.0
2007-04-06 17:01:00,234.435,234.435,234.395,234.415,83700001.0
2007-04-06 17:02:00,234.415,234.43,234.395,234.43,42100000.0
2007-04-06 17:03:00,234.415,234.415,234.395,234.415,37700001.0
2007-04-06 17:04:00,234.405,234.405,234.38,234.385,83300000.0
2007-04-06 17:05:00,234.385,234.4,234.385,234.4,29500000.0
2007-04-06 17:06:00,234.4,234.4,234.4,234.4,14400000.0
2007-04-06 17:07:00,234.415,234.415,234.39,234.41,66000000.0
2007-04-06 17:08:00,234.41,234.43,234.37,234.43,76900000.0
2007-04-06 17:09:00,234.43,234.43,234.395,234.405,193700000.0
2007-04-06 17:10:00,234.41,234.45,234.41,234.43,149000000.0
2007-04-06 17:11:00,234.42,234.42,234.395,234.405,104300000.0
2007-04-06 17:12:00,234.41,234.425,234.41,234.42,85800000.0
2007-04-06 17:13:00,234.415,234.42,234.415,234.42,22400000.0
2007-04-06 17:14:00,234.41,234.435,234.405,234.435,82300000.0
2007-04-06 17:15:00,234.435,234.435,234.415,234.435,28000000.0
2007-04-06 17:16:00,234.425,234.425,234.415,234.415,6400000.0
2007-04-06 17:17:00,234.405,234.44,234.405,234.415,14400000.0
2007-04-06 17:18:00,234.435,234.48,234.425,234.48,109800000.0
2007-04-06 17:19:00,234.48,234.48,234.455,234.47,38700000.0
2007-04-06 17:20:00,234.465,234.465,234.45,234.45,20700000.0
2007-04-06 17:21:00,234.465,234.47,234.45,234.47,35300000.0
2007-04-06 17:22:00,234.47,234.47,234.47,234.47,10800000.0
2007-04-06 17:23:00,234.47,234.47,234.45,234.45,29200000.0
2007-04-06 17:24:00,234.47,234.47,234.43,234.47,113900001.0
2007-04-06 17:25:00,234.472,234.472,234.407,234.469,417099996.0
2007-04-06 17:26:00,234.47,234.47,234.455,234.46,43600000.0
2007-04-06 17:27:00,234.45,234.46,234.44,234.45,27500000.0
2007-04-06 17:28:00,234.445,234.45,234.43,234.45,41300000.0
2007-04-06 17:29:00,234.45,234.47,234.45,234.47,39800000.0
2007-04-06 17:30:00,234.48,234.49,234.465,234.465,41900000.0
2007-04-06 17:31:00,234.47,234.48,234.47,234.48,8000000.0
2007-04-06 17:32:00,234.49,234.49,234.49,234.49,1200000.0
2007-04-06 17:33:00,234.49,234.49,234.48,234.48,41300000.0
2007-04-06 17:34:00,234.51,234.52,234.48,234.495,92500000.0
2007-04-06 17:35:00,234.48,234.48,234.48,234.48,3200000.0
2007-04-06 17:36:00,234.51,234.51,234.48,234.485,110000000.0
2007-04-06 17:37:00,234.51,234.51,234.48,234.48,56200000.0
2007-04-06 17:38:00,234.495,234.52,234.495,234.5,30100000.0
2007-04-06 17:39:00,234.49,234.5,234.465,234.5,57800000.0
2007-04-06 17:40:00,234.51,234.51,234.5,234.5,3200000.0
2007-04-06 17:41:00,234.515,234.515,234.47,234.49,23700000.0
2007-04-06 17:42:00,234.495,234.495,234.49,234.49,9900000.0
2007-04-06 17:43:00,234.51,234.525,234.51,234.525,19000000.0
2007-04-06 17:44:00,234.51,234.525,234.51,234.525,8700000.0
2007-04-06 17:45:00,234.545,234.545,234.51,234.51,37000000.0
2007-04-06 17:46:00,234.53,234.53,234.53,234.53,800000.0
2007-04-06 17:47:00,234.53,234.57,234.53,234.56,5600000.0
2007-04-06 17:48:00,234.54,234.568,234.52,234.52,76400000.0
2007-04-06 17:49:00,234.56,234.56,234.54,234.545,24700000.0
2007-04-06 17:50:00,234.56,234.58,234.55,234.55,56600000.0
2007-04-06 17:51:00,234.565,234.565,234.565,234.565,20600000.0
2007-04-06 17:52:00,234.57,234.57,234.57,234.57,6400000.0
2007-04-06 17:53:00,234.58,234.585,234.58,234.58,25400000.0
2007-04-06 17:54:00,234.57,234.57,234.57,234.57,7600000.0
2007-04-06 17:55:00,234.57,234.57,234.546,234.546,393600000.0
2007-04-06 17:56:00,234.57,234.57,234.57,234.57,5200000.0
2007-04-06 17:57:00,234.57,234.57,234.565,234.565,17100000.0
2007-04-06 17:58:00,234.57,234.57,234.565,234.565,24700000.0
2007-04-06 17:59:00,234.57,234.57,234.57,234.57,8800000.0
2007-04-06 18:00:00,234.58,234.59,234.575,234.575,17400000.0
2007-04-06 18:01:00,234.57,234.58,234.565,234.57,40500000.0
2007-04-06 18:02:00,234.58,234.6,234.57,234.58,66300000.0
2007-04-06 18:03:00,234.57,234.59,234.565,234.59,29900000.0
2007-04-06 18:04:00,234.59,234.6,234.55,234.55,49700000.0
2007-04-06 18:05:00,234.55,234.55,234.54,234.545,11100000.0
2007-04-06 18:06:00,234.54,234.54,234.54,234.54,4000000.0
2007-04-06 18:07:00,234.555,234.555,234.55,234.55,9100000.0
2007-04-06 18:08:00,234.545,234.555,234.545,234.55,14600000.0
2007-04-06 18:09:00,234.549,234.566,234.48,234.539,565599996.0
2007-04-06 18:10:00,234.526,234.56,234.518,234.536,608100000.0
2007-04-06 18:11:00,234.54,234.54,234.54,234.54,6000000.0
2007-04-06 18:12:00,234.52,234.52,234.505,234.52,44900000.0
2007-04-06 18:13:00,234.535,234.535,234.52,234.52,19300000.0
2007-04-06 18:14:00,234.525,234.525,234.525,234.525,20400000.0
2007-04-06 18:15:00,234.515,234.515,234.515,234.515,15800000.0
2007-04-06 18:16:00,234.515,234.525,234.515,234.515,29200000.0
2007-04-06 18:17:00,234.489,234.551,234.488,234.505,779600004.0
2007-04-06 18:18:00,234.502,234.527,234.501,234.505,590100002.0
2007-04-06 18:19:00,234.508,234.57,234.508,234.57,315100001.0
2007-04-06 18:20:00,234.52,234.52,234.52,234.52,4000000.0
2007-04-06 18:21:00,234.484,234.554,234.484,234.506,273600000.0
2007-04-06 18:22:00,234.515,234.515,234.515,234.515,10700000.0
2007-04-06 18:23:00,234.51,234.51,234.51,234.51,500000.0
2007-04-06 18:24:00,234.515,234.515,234.51,234.515,19000000.0
2007-04-06 18:25:00,234.51,234.535,234.51,234.53,46000000.0
2007-04-06 18:26:00,234.54,234.54,234.54,234.54,4800000.0
2007-04-06 18:27:00,234.53,234.53,234.53,234.53,6400000.0
2007-04-06 18:28:00,234.53,234.53,234.53,234.53,800000.0
2007-04-06 18:29:00,234.52,234.53,234.515,234.515,29300000.0
2007-04-06 18:30:00,234.52,234.52,234.52,234.52,800000.0
2007-04-06 18:31:00,234.515,234.515,234.47,234.48,30500000.0
2007-04-06 18:32:00,234.48,234.53,234.475,234.525,104100000.0
2007-04-06 18:33:00,234.53,234.53,234.495,234.525,100200000.0
2007-04-06 18:34:00,234.525,234.53,234.525,234.53,15100000.0
2007-04-06 18:35:00,234.52,234.525,234.515,234.515,20600000.0
2007-04-06 18:36:00,234.52,234.52,234.51,234.515,25300000.0
2007-04-06 18:37:00,234.52,234.535,234.515,234.535,26100000.0
2007-04-06 18:38:00,234.535,234.535,234.49,234.49,40500000.0
2007-04-06 18:39:00,234.489,234.52,234.478,234.52,839600007.0
2007-04-06 18:40:00,234.49,234.49,234.49,234.49,3800000.0
2007-04-06 18:41:00,234.47,234.48,234.455,234.47,69300000.0
2007-04-06 18:42:00,234.46,234.48,234.46,234.48,21200000.0
2007-04-06 18:43:00,234.5,234.5,234.45,234.45,34900000.0
2007-04-06 18:44:00,234.47,234.47,234.445,234.445,36100000.0
2007-04-06 18:45:00,234.46,234.46,234.435,234.435,4400000.0
2007-04-06 18:46:00,234.445,234.445,234.435,234.445,19000000.0
2007-04-06 18:47:00,234.406,234.458,234.387,234.443,682100002.0
2007-04-06 18:48:00,234.425,234.425,234.41,234.41,14300000.0
2007-04-06 18:49:00,234.41,234.41,234.395,234.405,23800000.0
2007-04-06 18:50:00,234.41,234.425,234.405,234.425,23200000.0
2007-04-06 18:51:00,234.436,234.436,234.388,234.39,748200004.0
2007-04-06 18:52:00,234.435,234.435,234.435,234.435,8700000.0
2007-04-06 18:53:00,234.435,234.435,234.425,234.435,8700000.0
2007-04-06 18:54:00,234.445,234.445,234.435,234.435,22100000.0
2007-04-06 18:55:00,234.425,234.425,234.395,234.415,34800000.0
2007-04-06 18:56:00,234.445,234.445,234.435,234.435,27600000.0
2007-04-06 18:57:00,234.425,234.425,234.39,234.395,72400000.0
2007-04-06 18:58:00,234.375,234.385,234.34,234.34,30900000.0
2007-04-06 18:59:00,234.34,234.36,234.335,234.335,100200000.0
2007-04-06 19:00:00,234.34,234.345,234.31,234.33,119100000.0
2007-04-06 19:01:00,234.335,234.365,234.335,234.34,40100000.0
2007-04-06 19:02:00,234.345,234.345,234.345,234.345,15800000.0
2007-04-06 19:03:00,234.35,234.36,234.35,234.35,13600000.0
2007-04-06 19:04:00,234.35,234.365,234.345,234.365,31800000.0
2007-04-06 19:05:00,234.385,234.385,234.375,234.375,10200000.0
2007-04-06 19:06:00,234.365,234.375,234.365,234.375,12500000.0
2007-04-06 19:07:00,234.334,234.376,234.334,234.366,165400000.0
2007-04-06 19:08:00,234.375,234.375,234.375,234.375,7800000.0
2007-04-06 19:09:00,234.375,234.375,234.36,234.375,15100000.0
2007-04-06 19:10:00,234.385,234.385,234.375,234.375,44300000.0
2007-04-06 19:11:00,234.38,234.42,234.38,234.415,54100000.0
2007-04-06 19:12:00,234.415,234.425,234.415,234.425,24700000.0
2007-04-06 19:13:00,234.425,234.425,234.4,234.415,30400000.0
2007-04-06 19:14:00,234.43,234.43,234.41,234.41,20700000.0
2007-04-06 19:15:00,234.415,234.44,234.375,234.43,238600000.0
2007-04-06 19:16:00,234.415,234.425,234.415,234.425,11100000.0
2007-04-06 19:17:00,234.43,234.43,234.425,234.425,17500000.0
2007-04-06 19:18:00,234.425,234.435,234.425,234.43,62700000.0
2007-04-06 19:19:00,234.425,234.43,234.425,234.425,22200000.0
2007-04-06 19:20:00,234.44,234.45,234.44,234.445,16600000.0
2007-04-06 19:21:00,234.445,234.455,234.415,234.415,76000000.0
2007-04-06 19:22:00,234.415,234.415,234.415,234.415,11100000.0
2007-04-06 19:23:00,234.415,234.415,234.415,234.415,7900000.0
2007-04-06 19:24:00,234.415,234.415,234.415,234.415,7900000.0
2007-04-06 19:25:00,234.435,234.44,234.42,234.435,20500000.0
2007-04-06 19:26:00,234.401,234.432,234.4,234.415,504200007.0
2007-04-06 19:27:00,234.425,234.454,234.424,234.425,337500000.0
2007-04-06 19:28:00,234.393,234.454,234.393,234.45,525600002.0
2007-04-06 19:29:00,234.422,234.437,234.398,234.4,367000003.0
2007-04-06 19:30:00,234.425,234.442,234.408,234.418,194600000.0
2007-04-06 19:31:00,234.44,234.465,234.44,234.445,43700000.0
2007-04-06 19:32:00,234.44,234.44,234.425,234.43,16000000.0
2007-04-06 19:33:00,234.425,234.43,234.415,234.415,31700000.0
2007-04-06 19:34:00,234.425,234.425,234.425,234.425,6400000.0
2007-04-06 19:35:00,234.42,234.42,234.405,234.415,16800000.0
2007-04-06 19:36:00,234.415,234.445,234.405,234.445,16000000.0
2007-04-06 19:37:00,234.445,234.445,234.435,234.435,6400000.0
2007-04-06 19:38:00,234.434,234.449,234.426,234.44,425600000.0
2007-04-06 19:39:00,234.47,234.475,234.455,234.465,191800000.0
2007-04-06 19:40:00,234.44,234.445,234.44,234.445,11200000.0
2007-04-06 19:41:00,234.45,234.47,234.445,234.465,77100000.0
2007-04-06 19:42:00,234.47,234.47,234.465,234.465,11800000.0
2007-04-06 19:43:00,234.419,234.49,234.419,234.463,336199999.0
2007-04-06 19:44:00,234.47,234.47,234.47,234.47,5600000.0
2007-04-06 19:45:00,234.479,234.505,234.463,234.472,572500003.0
2007-04-06 19:46:00,234.467,234.492,234.451,234.485,255500000.0
2007-04-06 19:47:00,234.481,234.488,234.437,234.465,336199999.0
2007-04-06 19:48:00,234.47,234.47,234.47,234.47,26400000.0
2007-04-06 19:49:00,234.47,234.49,234.47,234.49,13600000.0
2007-04-06 19:50:00,234.51,234.525,234.485,234.485,77200000.0
2007-04-06 19:51:00,234.49,234.49,234.45,234.45,44600000.0
2007-04-06 19:52:00,234.465,234.465,234.43,234.43,16700000.0
2007-04-06 19:53:00,234.43,234.445,234.43,234.445,21400000.0
2007-04-06 19:54:00,234.45,234.47,234.45,234.465,25500000.0
2007-04-06 19:55:00,234.475,234.475,234.47,234.47,8800000.0
2007-04-06 19:56:00,234.454,234.472,234.437,234.458,621599998.0
2007-04-06 19:57:00,234.46,234.471,234.435,234.45,616299999.0
2007-04-06 19:58:00,234.453,234.473,234.449,234.463,340299999.0
2007-04-06 19:59:00,234.47,234.47,234.47,234.47,8000000.0
2007-04-06 20:00:00,234.475,234.475,234.425,234.465,128800000.0
2007-04-06 20:01:00,234.465,234.465,234.43,234.465,122400000.0
2007-04-06 20:02:00,234.465,234.465,234.455,234.465,14300000.0
2007-04-06 20:03:00,234.455,234.465,234.455,234.46,15900000.0
2007-04-06 20:04:00,234.445,234.465,234.445,234.455,38900000.0
2007-04-06 20:05:00,234.455,234.455,234.445,234.445,14300000.0
2007-04-06 20:06:00,234.46,234.46,234.44,234.445,51600000.0
2007-04-06 20:07:00,234.431,234.441,234.418,234.441,269200000.0
2007-04-06 20:08:00,234.439,234.439,234.389,234.389,169800000.0
2007-04-06 20:09:00,234.46,234.46,234.46,234.46,2400000.0
2007-04-06 20:10:00,234.445,234.46,234.445,234.46,13500000.0
2007-04-06 20:11:00,234.46,234.46,234.455,234.455,13600000.0
2007-04-06 20:12:00,234.46,234.465,234.46,234.46,15100000.0
2007-04-06 20:13:00,234.443,234.452,234.439,234.441,84200000.0
2007-04-06 20:14:00,234.455,234.455,234.455,234.455,3200000.0
2007-04-06 20:15:00,234.465,234.465,234.455,234.46,28600000.0
2007-04-06 20:16:00,234.47,234.47,234.47,234.47,4100000.0
2007-04-06 20:17:00,234.47,234.47,234.47,234.47,3200000.0
2007-04-06 20:18:00,234.44,234.455,234.438,234.45,260900000.0
2007-04-06 20:19:00,234.455,234.47,234.455,234.47,25900000.0
2007-04-06 20:20:00,234.417,234.446,234.401,234.436,858799989.0
2007-04-06 20:21:00,234.434,234.497,234.422,234.422,360100002.0
2007-04-06 20:22:00,234.47,234.47,234.465,234.465,11100000.0
2007-04-06 20:23:00,234.43,234.435,234.415,234.43,386800001.0
2007-04-06 20:24:00,234.436,234.459,234.422,234.427,330099999.0
2007-04-06 20:25:00,234.475,234.475,234.475,234.475,18100000.0
2007-04-06 20:26:00,234.475,234.495,234.475,234.495,16200000.0
2007-04-06 20:27:00,234.495,234.495,234.425,234.425,43900000.0
2007-04-06 20:28:00,234.435,234.46,234.435,234.46,37300000.0
2007-04-06 20:29:00,234.47,234.475,234.455,234.455,16000000.0
2007-04-06 20:30:00,234.455,234.47,234.445,234.46,109800000.0
2007-04-06 20:31:00,234.465,234.475,234.465,234.47,66500000.0
2007-04-06 20:32:00,234.457,234.46,234.436,234.439,44800000.0
2007-04-06 20:33:00,234.47,234.47,234.465,234.465,6400000.0
2007-04-06 20:34:00,234.45,234.484,234.449,234.453,224600000.0
2007-04-06 20:35:00,234.465,234.465,234.455,234.455,6400000.0
2007-04-06 20:36:00,234.445,234.445,234.445,234.445,3200000.0
2007-04-06 20:37:00,234.445,234.485,234.43,234.475,83800000.0
2007-04-06 20:38:00,234.485,234.485,234.475,234.475,23900000.0
2007-04-06 20:39:00,234.485,234.495,234.475,234.49,24800000.0
2007-04-06 20:40:00,234.475,234.475,234.445,234.445,15200000.0
2007-04-06 20:41:00,234.45,234.45,234.445,234.45,17600000.0
2007-04-06 20:42:00,234.445,234.45,234.445,234.45,8300000.0
2007-04-06 20:43:00,234.455,234.455,234.445,234.445,34400000.0
2007-04-06 20:44:00,234.46,234.47,234.425,234.47,24000000.0
2007-04-06 20:45:00,234.47,234.475,234.45,234.46,17600000.0
2007-04-06 20:46:00,234.47,234.485,234.455,234.46,33400000.0
2007-04-06 20:47:00,234.46,234.465,234.44,234.465,67200000.0
2007-04-06 20:48:00,234.435,234.465,234.4,234.44,183800000.0
2007-04-06 20:49:00,234.453,234.493,234.433,234.48,280300000.0
2007-04-06 20:50:00,234.485,234.488,234.426,234.454,273900000.0
2007-04-06 20:51:00,234.442,234.496,234.442,234.45,181500000.0
2007-04-06 20:52:00,234.455,234.46,234.455,234.46,11100000.0
2007-04-06 20:53:00,234.465,234.475,234.465,234.475,9600000.0
2007-04-06 20:54:00,234.47,234.47,234.465,234.465,14300000.0
2007-04-06 20:55:00,234.444,234.482,234.444,234.453,525999991.0
2007-04-06 20:56:00,234.47,234.475,234.465,234.47,35000000.0
2007-04-06 20:57:00,234.485,234.485,234.485,234.485,7900000.0
2007-04-06 20:58:00,234.5,234.525,234.5,234.505,36000000.0
2007-04-06 20:59:00,234.54,234.555,234.53,234.53,38400000.0
2007-04-06 21:00:00,234.505,234.559,234.505,234.528,751299994.0
2007-04-06 21:01:00,234.53,234.535,234.52,234.52,35900000.0
2007-04-06 21:02:00,234.53,234.53,234.49,234.51,57600000.0
2007-04-06 21:03:00,234.52,234.53,234.52,234.52,22400000.0
2007-04-06 21:04:00,234.52,234.52,234.495,234.505,15600000.0
2007-04-06 21:05:00,234.505,234.515,234.505,234.515,22200000.0
2007-04-06 21:06:00,234.515,234.515,234.485,234.49,56400000.0
2007-04-06 21:07:00,234.5,234.545,234.5,234.545,22400000.0
2007-04-06 21:08:00,234.53,234.53,234.52,234.52,16000000.0
2007-04-06 21:09:00,234.511,234.534,234.486,234.528,301200000.0
2007-04-06 21:10:00,234.505,234.505,234.505,234.505,5500000.0
2007-04-06 21:11:00,234.52,234.52,234.505,234.52,18300000.0
2007-04-06 21:12:00,234.52,234.535,234.52,234.52,12800000.0
2007-04-06 21:13:00,234.527,234.551,234.504,234.51,62500000.0
2007-04-06 21:14:00,234.52,234.52,234.52,234.52,9600000.0
2007-04-06 21:15:00,234.52,234.539,234.491,234.518,34800000.0
2007-04-06 21:16:00,234.52,234.52,234.484,234.488,55200000.0
2007-04-06 21:17:00,234.53,234.545,234.52,234.545,17400000.0
2007-04-06 21:18:00,234.493,234.547,234.48,234.48,205599999.0
2007-04-06 21:19:00,234.57,234.578,234.56,234.57,193300000.0
2007-04-06 21:20:00,234.535,234.545,234.51,234.51,26400000.0
2007-04-06 21:21:00,234.52,234.54,234.475,234.475,36700000.0
2007-04-06 21:22:00,234.485,234.485,234.475,234.485,14300000.0
2007-04-06 21:23:00,234.478,234.484,234.453,234.475,80000000.0
2007-04-06 21:24:00,234.467,234.501,234.462,234.479,80200000.0
2007-04-06 21:25:00,234.485,234.485,234.475,234.475,14300000.0
2007-04-06 21:26:00,234.475,234.475,234.465,234.465,19800000.0
2007-04-06 21:27:00,234.475,234.505,234.455,234.505,33100000.0
2007-04-06 21:28:00,234.525,234.535,234.44,234.525,20000000.0
2007-04-06 21:29:00,234.535,234.535,234.5,234.525,34500000.0
2007-04-06 21:30:00,234.515,234.515,234.515,234.515,3200000.0
2007-04-06 21:31:00,234.49,234.49,234.485,234.485,29400000.0
2007-04-06 21:32:00,234.485,234.485,234.375,234.385,80200000.0
2007-04-06 21:33:00,234.38,234.385,234.36,234.36,32000000.0
2007-04-06 21:34:00,234.36,234.36,234.36,234.36,30400000.0
2007-04-06 21:35:00,234.35,234.38,234.33,234.38,14400000.0
2007-04-06 21:36:00,234.37,234.37,234.355,234.37,4800000.0
2007-04-06 21:37:00,234.38,234.42,234.38,234.39,24800000.0
2007-04-06 21:38:00,234.39,234.39,234.35,234.36,18400000.0
2007-04-06 21:39:00,234.36,234.365,234.36,234.365,11200000.0
2007-04-06 21:40:00,234.355,234.355,234.33,234.335,16100000.0
2007-04-06 21:41:00,234.335,234.335,234.295,234.32,35800000.0
2007-04-06 21:42:00,234.32,234.33,234.32,234.33,7200000.0
2007-04-06 21:43:00,234.31,234.33,234.3,234.3,13500000.0
2007-04-06 21:44:00,234.31,234.33,234.3,234.31,24500000.0
2007-04-06 21:45:00,234.32,234.335,234.315,234.315,27900000.0
2007-04-06 21:46:00,234.303,234.33,234.299,234.31,38300000.0
2007-04-06 21:47:00,234.34,234.36,234.34,234.36,20800000.0
2007-04-06 21:48:00,234.38,234.38,234.36,234.36,16800000.0
2007-04-06 21:49:00,234.36,234.375,234.36,234.375,5600000.0
2007-04-06 21:50:00,234.339,234.356,234.339,234.351,49200000.0
2007-04-06 21:51:00,234.375,234.375,234.375,234.375,3200000.0
2007-04-06 21:52:00,234.375,234.375,234.375,234.375,3200000.0
2007-04-06 21:53:00,234.375,234.375,234.375,234.375,3200000.0
2007-04-06 21:54:00,234.355,234.355,234.355,234.355,7900000.0
2007-04-06 21:55:00,234.352,234.373,234.336,234.347,180600000.0
2007-04-06 21:56:00,234.355,234.36,234.355,234.355,18200000.0
2007-04-06 21:57:00,234.346,234.375,234.328,234.328,57800000.0
2007-04-06 21:58:00,234.365,234.405,234.35,234.35,23100000.0
2007-04-06 21:59:00,234.33,234.33,234.33,234.33,6400000.0
2007-04-06 22:00:00,234.32,234.32,234.32,234.32,1300000.0
2007-04-06 22:01:00,234.32,234.37,234.32,234.34,33600000.0
2007-04-06 22:02:00,234.34,234.34,234.34,234.34,6400000.0
2007-04-06 22:03:00,234.34,234.34,234.34,234.34,11200000.0
2007-04-06 22:04:00,234.343,234.374,234.343,234.362,113200000.0
2007-04-06 22:05:00,234.325,234.34,234.325,234.332,148600000.0
2007-04-06 22:06:00,234.34,234.36,234.34,234.34,14100000.0
2007-04-06 22:07:00,234.34,234.34,234.34,234.34,32800000.0
2007-04-06 22:08:00,234.365,234.376,234.36,234.372,73200000.0
2007-04-06 22:09:00,234.35,234.35,234.35,234.35,3200000.0
2007-04-06 22:10:00,234.34,234.34,234.33,234.33,6400000.0
2007-04-06 22:11:00,234.35,234.35,234.32,234.32,11200000.0
2007-04-06 22:12:00,234.32,234.32,234.275,234.29,37400000.0
2007-04-06 22:13:00,234.29,234.29,234.27,234.27,27200000.0
2007-04-06 22:14:00,234.27,234.365,234.27,234.335,62500000.0
2007-04-06 22:15:00,234.335,234.365,234.335,234.365,6400000.0
2007-04-06 22:16:00,234.345,234.35,234.345,234.35,12800000.0
2007-04-06 22:17:00,234.37,234.375,234.37,234.37,14400000.0
2007-04-06 22:18:00,234.37,234.38,234.35,234.375,56200000.0
2007-04-06 22:19:00,234.4,234.4,234.39,234.4,19200000.0
2007-04-06 22:20:00,234.41,234.41,234.4,234.4,3200000.0
2007-04-06 22:21:00,234.396,234.428,234.396,234.428,86800000.0
2007-04-06 22:22:00,234.378,234.394,234.375,234.375,139200000.0
2007-04-06 22:23:00,234.4,234.4,234.38,234.38,6400000.0
2007-04-06 22:24:00,234.385,234.385,234.365,234.365,17600000.0
2007-04-06 22:25:00,234.379,234.413,234.379,234.41,60400000.0
2007-04-06 22:26:00,234.37,234.39,234.34,234.34,32000000.0
2007-04-06 22:27:00,234.34,234.34,234.34,234.34,6400000.0
2007-04-06 22:28:00,234.33,234.33,234.3,234.31,29600000.0
2007-04-06 22:29:00,234.3,234.35,234.3,234.32,30400000.0
2007-04-06 22:30:00,234.33,234.33,234.33,234.33,8800000.0
2007-04-06 22:31:00,234.33,234.33,234.33,234.33,4800000.0
2007-04-06 22:32:00,234.32,234.32,234.32,234.32,1600000.0
2007-04-06 22:33:00,234.31,234.32,234.28,234.32,30400000.0
2007-04-06 22:34:00,234.335,234.335,234.335,234.335,3200000.0
2007-04-06 22:35:00,234.318,234.318,234.278,234.281,428100001.0
2007-04-06 22:36:00,234.339,234.351,234.317,234.326,319400001.0
2007-04-06 22:37:00,234.34,234.39,234.34,234.35,36600000.0
2007-04-06 22:38:00,234.335,234.335,234.27,234.33,40800000.0
2007-04-06 22:39:00,234.306,234.336,234.259,234.336,44300000.0
2007-04-06 22:40:00,234.325,234.37,234.325,234.35,17600000.0
2007-04-06 22:41:00,234.35,234.37,234.35,234.37,8000000.0
2007-04-06 22:42:00,234.37,234.37,234.34,234.35,11200000.0
2007-04-06 22:43:00,234.338,234.338,234.334,234.337,72299998.0
2007-04-06 22:44:00,234.342,234.354,234.342,234.349,168099995.0
2007-04-06 22:45:00,234.35,234.37,234.35,234.37,9600000.0
2007-04-06 22:46:00,234.38,234.495,234.375,234.375,76400000.0
2007-04-06 22:47:00,234.36,234.38,234.34,234.375,56600000.0
2007-04-06 22:48:00,234.375,234.385,234.375,234.385,9600000.0
2007-04-06 22:49:00,234.37,234.37,234.345,234.35,39800000.0
2007-04-06 22:50:00,234.325,234.325,234.29,234.29,21100000.0
2007-04-06 22:51:00,234.29,234.31,234.29,234.31,50400000.0
2007-04-06 22:52:00,234.315,234.375,234.315,234.34,25600000.0
2007-04-06 22:53:00,234.34,234.36,234.32,234.36,37900000.0
2007-04-06 22:54:00,234.333,234.358,234.333,234.358,93599999.0
2007-04-06 22:55:00,234.345,234.345,234.325,234.325,6400000.0
2007-04-06 22:56:00,234.32,234.36,234.32,234.36,19200000.0
2007-04-06 22:57:00,234.365,234.38,234.28,234.32,31800000.0
2007-04-06 22:58:00,234.335,234.36,234.33,234.36,23200000.0
2007-04-06 22:59:00,234.36,234.36,234.34,234.345,17400000.0
2007-04-08 23:00:00,234.355,234.355,234.355,234.355,3900000.0
2007-04-08 23:01:00,234.355,234.355,234.355,234.355,7900000.0
2007-04-08 23:02:00,234.355,234.355,234.355,234.355,7900000.0
2007-04-08 23:03:00,234.405,234.405,234.352,234.364,73000000.0
2007-04-08 23:04:00,234.392,234.399,234.345,234.358,58800000.0
2007-04-08 23:05:00,234.349,234.383,234.341,234.341,34700000.0
2007-04-08 23:06:00,234.369,234.385,234.33,234.333,77200000.0
2007-04-08 23:07:00,234.355,234.403,234.355,234.355,103000000.0
2007-04-08 23:08:00,234.355,234.355,234.355,234.355,7900000.0
2007-04-08 23:09:00,234.393,234.414,234.329,234.376,122000000.0
2007-04-08 23:10:00,234.355,234.355,234.355,234.355,521400000.0
2007-04-08 23:11:00,234.355,234.365,234.28,234.33,236200000.0
2007-04-08 23:12:00,234.33,234.33,234.33,234.33,12300000.0
2007-04-08 23:13:00,234.33,234.405,234.33,234.405,169600000.0
2007-04-08 23:14:00,234.415,234.425,234.395,234.405,318400000.0
2007-04-08 23:15:00,234.415,234.425,234.385,234.425,562400000.0
2007-04-08 23:16:00,234.405,234.425,234.395,234.425,382100000.0
2007-04-08 23:17:00,234.405,234.425,234.395,234.425,306500000.0
2007-04-08 23:18:00,234.355,234.355,234.33,234.33,13200000.0
2007-04-08 23:19:00,234.355,234.355,234.33,234.33,11600000.0
2007-04-08 23:20:00,234.34,234.375,234.34,234.36,49600000.0
2007-04-08 23:21:00,234.385,234.405,234.36,234.365,35500000.0
2007-04-08 23:22:00,234.342,234.377,234.329,234.364,139100000.0
2007-04-08 23:23:00,234.36,234.36,234.36,234.36,1600000.0
2007-04-08 23:24:00,234.36,234.365,234.355,234.365,19900000.0
2007-04-08 23:25:00,234.365,234.365,234.36,234.365,9600000.0
2007-04-08 23:26:00,234.349,234.363,234.333,234.352,56800000.0
2007-04-08 23:27:00,234.375,234.375,234.375,234.375,23700000.0
2007-04-08 23:28:00,234.375,234.375,234.375,234.375,7900000.0
2007-04-08 23:29:00,234.332,234.351,234.332,234.337,71000000.0
2007-04-08 23:30:00,234.352,234.354,234.334,234.35,101200000.0
2007-04-08 23:31:00,234.354,234.379,234.332,234.332,69600000.0
2007-04-08 23:32:00,234.355,234.365,234.355,234.365,28600000.0
2007-04-08 23:33:00,234.355,234.395,234.355,234.355,39600000.0
2007-04-08 23:34:00,234.355,234.355,234.335,234.355,27800000.0
2007-04-08 23:35:00,234.365,234.365,234.355,234.355,33700000.0
2007-04-08 23:36:00,234.365,234.365,234.345,234.345,27800000.0
2007-04-08 23:37:00,234.375,234.375,234.375,234.375,15800000.0
2007-04-08 23:38:00,234.365,234.365,234.355,234.355,12000000.0
2007-04-08 23:39:00,234.335,234.335,234.335,234.335,11900000.0
2007-04-08 23:40:00,234.355,234.355,234.355,234.355,19800000.0
2007-04-08 23:41:00,234.335,234.345,234.325,234.325,50900001.0
2007-04-08 23:42:00,234.33,234.33,234.33,234.33,9500000.0
2007-04-08 23:43:00,234.311,234.32,234.311,234.318,47800000.0
2007-04-08 23:44:00,234.328,234.331,234.316,234.323,139700000.0
2007-04-08 23:45:00,234.356,234.356,234.331,234.331,56800000.0
2007-04-08 23:46:00,234.345,234.345,234.345,234.345,5500000.0
2007-04-08 23:47:00,234.312,234.312,234.296,234.31,38400000.0
2007-04-08 23:48:00,234.315,234.325,234.301,234.324,40400000.0
2007-04-08 23:49:00,234.328,234.341,234.326,234.327,39700000.0
2007-04-08 23:50:00,234.325,234.335,234.315,234.315,171200000.0
2007-04-08 23:51:00,234.317,234.34,234.312,234.314,258100000.0
2007-04-08 23:52:00,234.326,234.326,234.308,234.308,254499999.0
2007-04-08 23:53:00,234.312,234.331,234.31,234.318,65500000.0
2007-04-08 23:54:00,234.334,234.347,234.313,234.347,131399999.0
2007-04-08 23:55:00,234.337,234.337,234.312,234.316,146100000.0
2007-04-08 23:56:00,234.302,234.32,234.3,234.302,190799998.0
2007-04-08 23:57:00,234.307,234.325,234.307,234.319,89300000.0
2007-04-08 23:58:00,234.31,234.325,234.31,234.314,51900000.0
2007-04-08 23:59:00,234.319,234.326,234.312,234.326,56700000.0
2007-04-09 00:00:00,234.328,234.333,234.294,234.325,259500001.0
2007-04-09 00:01:00,234.345,234.4,234.345,234.39,65500000.0
2007-04-09 00:02:00,234.39,234.39,234.39,234.39,19200000.0
2007-04-09 00:03:00,234.38,234.38,234.345,234.345,48300000.0
2007-04-09 00:04:00,234.35,234.355,234.345,234.355,17100000.0
2007-04-09 00:05:00,234.35,234.35,234.345,234.35,52300000.0
2007-04-09 00:06:00,234.35,234.35,234.35,234.35,91200000.0
2007-04-09 00:07:00,234.35,234.37,234.345,234.37,38200000.0
2007-04-09 00:08:00,234.38,234.38,234.375,234.38,32000000.0
2007-04-09 00:09:00,234.39,234.39,234.36,234.36,10400000.0
2007-04-09 00:10:00,234.36,234.37,234.36,234.36,16800000.0
2007-04-09 00:11:00,234.305,234.315,234.305,234.313,23200000.0
2007-04-09 00:12:00,234.35,234.35,234.35,234.35,8800000.0
2007-04-09 00:13:00,234.276,234.303,234.276,234.303,71000000.0
2007-04-09 00:14:00,234.308,234.315,234.3,234.308,105000000.0
2007-04-09 00:15:00,234.298,234.305,234.285,234.285,115299999.0
2007-04-09 00:16:00,234.287,234.305,234.287,234.295,196399999.0
2007-04-09 00:17:00,234.305,234.32,234.3,234.313,238500000.0
2007-04-09 00:18:00,234.35,234.37,234.35,234.37,12800000.0
2007-04-09 00:19:00,234.37,234.37,234.35,234.35,21600000.0
2007-04-09 00:20:00,234.35,234.375,234.35,234.375,13100000.0
2007-04-09 00:21:00,234.39,234.39,234.38,234.38,9600000.0
2007-04-09 00:22:00,234.335,234.35,234.329,234.35,124200000.0
2007-04-09 00:23:00,234.343,234.348,234.343,234.348,55500001.0
2007-04-09 00:24:00,234.38,234.39,234.38,234.39,9600000.0
2007-04-09 00:25:00,234.41,234.41,234.41,234.41,12000000.0
2007-04-09 00:26:00,234.39,234.41,234.39,234.41,32800000.0
2007-04-09 00:27:00,234.39,234.45,234.39,234.42,126600000.0
2007-04-09 00:28:00,234.415,234.47,234.38,234.395,134299998.0
2007-04-09 00:29:00,234.41,234.44,234.38,234.39,173600001.0
2007-04-09 00:30:00,234.4,234.42,234.4,234.42,36800000.0
2007-04-09 00:31:00,234.415,234.415,234.4,234.4,47200000.0
2007-04-09 00:32:00,234.42,234.42,234.41,234.42,12000000.0
2007-04-09 00:33:00,234.4,234.42,234.4,234.42,34400000.0
2007-04-09 00:34:00,234.42,234.44,234.415,234.44,85900000.0
2007-04-09 00:35:00,234.45,234.45,234.39,234.415,52800000.0
2007-04-09 00:36:00,234.4,234.41,234.4,234.41,16800000.0
2007-04-09 00:37:00,234.4,234.45,234.4,234.45,64800000.0
2007-04-09 00:38:00,234.44,234.45,234.44,234.44,24800000.0
2007-04-09 00:39:00,234.45,234.45,234.44,234.45,21600000.0
2007-04-09 00:40:00,234.42,234.42,234.42,234.42,17600000.0
2007-04-09 00:41:00,234.42,234.42,234.4,234.42,58400000.0
2007-04-09 00:42:00,234.42,234.43,234.42,234.43,52800000.0
2007-04-09 00:43:00,234.45,234.45,234.445,234.445,21200000.0
2007-04-09 00:44:00,234.45,234.47,234.43,234.47,32000000.0
2007-04-09 00:45:00,234.44,234.45,234.43,234.45,16000000.0
2007-04-09 00:46:00,234.47,234.47,234.43,234.45,40800000.0
2007-04-09 00:47:00,234.44,234.44,234.4,234.4,35800000.0
2007-04-09 00:48:00,234.42,234.51,234.42,234.44,67200000.0
2007-04-09 00:49:00,234.47,234.47,234.43,234.43,7200000.0
2007-04-09 00:50:00,234.43,234.43,234.43,234.43,5600000.0
2007-04-09 00:51:00,234.351,234.387,234.351,234.387,46700000.0
2007-04-09 00:52:00,234.43,234.47,234.42,234.42,57500000.0
2007-04-09 00:53:00,234.42,234.42,234.415,234.415,71500000.0
2007-04-09 00:54:00,234.42,234.42,234.4,234.4,38400000.0
2007-04-09 00:55:00,234.4,234.41,234.39,234.41,82400000.0
2007-04-09 00:56:00,234.41,234.45,234.39,234.44,306300000.0
2007-04-09 00:57:00,234.445,234.445,234.43,234.43,15800000.0
2007-04-09 00:58:00,234.43,234.45,234.43,234.45,236000000.0
2007-04-09 00:59:00,234.45,234.45,234.41,234.43,103900000.0
2007-04-09 01:00:00,234.405,234.445,234.405,234.405,209299999.0
2007-04-09 01:01:00,234.43,234.45,234.43,234.43,25900000.0
2007-04-09 01:02:00,234.41,234.43,234.41,234.41,48000000.0
2007-04-09 01:03:00,234.43,234.43,234.41,234.43,37500000.0
2007-04-09 01:04:00,234.43,234.45,234.43,234.43,75200000.0
2007-04-09 01:05:00,234.43,234.45,234.4,234.42,88100000.0
2007-04-09 01:06:00,234.4,234.43,234.39,234.42,40800000.0
2007-04-09 01:07:00,234.39,234.41,234.39,234.41,50000000.0
2007-04-09 01:08:00,234.41,234.41,234.39,234.41,78000000.0
2007-04-09 01:09:00,234.41,234.44,234.41,234.42,271800000.0
2007-04-09 01:10:00,234.415,234.46,234.405,234.46,71100000.0
2007-04-09 01:11:00,234.48,234.48,234.46,234.46,23200000.0
2007-04-09 01:12:00,234.46,234.47,234.46,234.46,60000000.0
2007-04-09 01:13:00,234.451,234.468,234.443,234.448,190700000.0
2007-04-09 01:14:00,234.46,234.46,234.46,234.46,33600000.0
2007-04-09 01:15:00,234.46,234.46,234.46,234.46,4800000.0
2007-04-09 01:16:00,234.46,234.46,234.46,234.46,4800000.0
2007-04-09 01:17:00,234.465,234.47,234.46,234.462,32300000.0
2007-04-09 01:18:00,234.46,234.46,234.46,234.46,8800000.0
2007-04-09 01:19:00,234.48,234.48,234.46,234.46,24000000.0
2007-04-09 01:20:00,234.455,234.465,234.452,234.46,176100000.0
2007-04-09 01:21:00,234.46,234.46,234.41,234.43,49500000.0
2007-04-09 01:22:00,234.43,234.44,234.43,234.44,28800000.0
2007-04-09 01:23:00,234.44,234.44,234.44,234.44,9600000.0
2007-04-09 01:24:00,234.45,234.45,234.44,234.44,52800000.0
2007-04-09 01:25:00,234.46,234.48,234.46,234.48,33600000.0
2007-04-09 01:26:00,234.5,234.52,234.495,234.495,115100000.0
2007-04-09 01:27:00,234.5,234.52,234.5,234.5,46600000.0
2007-04-09 01:28:00,234.52,234.52,234.5,234.5,42400000.0
2007-04-09 01:29:00,234.5,234.52,234.5,234.5,33600000.0
2007-04-09 01:30:00,234.52,234.52,234.48,234.48,39500000.0
2007-04-09 01:31:00,234.495,234.5,234.495,234.5,23200000.0
2007-04-09 01:32:00,234.5,234.5,234.48,234.48,25600000.0
2007-04-09 01:33:00,234.48,234.52,234.48,234.52,24000000.0
2007-04-09 01:34:00,234.5,234.52,234.5,234.51,45600000.0
2007-04-09 01:35:00,234.52,234.52,234.49,234.49,32000000.0
2007-04-09 01:36:00,234.5,234.52,234.5,234.52,4000000.0
2007-04-09 01:37:00,234.5,234.52,234.49,234.49,13600000.0
2007-04-09 01:38:00,234.49,234.49,234.475,234.475,48700000.0
2007-04-09 01:39:00,234.49,234.5,234.475,234.48,40400000.0
2007-04-09 01:40:00,234.48,234.48,234.43,234.43,45600000.0
2007-04-09 01:41:00,234.43,234.47,234.43,234.43,35200000.0
2007-04-09 01:42:00,234.44,234.47,234.43,234.43,40000000.0
2007-04-09 01:43:00,234.43,234.48,234.43,234.44,86400000.0
2007-04-09 01:44:00,234.44,234.44,234.44,234.44,8000000.0
2007-04-09 01:45:00,234.44,234.45,234.43,234.43,36800000.0
2007-04-09 01:46:00,234.43,234.43,234.43,234.43,16800000.0
2007-04-09 01:47:00,234.45,234.47,234.43,234.47,14400000.0
2007-04-09 01:48:00,234.45,234.45,234.45,234.45,4000000.0
2007-04-09 01:49:00,234.44,234.45,234.42,234.45,4800000.0
2007-04-09 01:50:00,234.46,234.48,234.46,234.46,5600000.0
2007-04-09 01:51:00,234.48,234.5,234.48,234.48,12800000.0
2007-04-09 01:52:00,234.48,234.5,234.475,234.48,17600000.0
2007-04-09 01:53:00,234.48,234.48,234.48,234.48,800000.0
2007-04-09 01:54:00,234.475,234.52,234.46,234.5,98000000.0
2007-04-09 01:55:00,234.5,234.5,234.48,234.5,42000000.0
2007-04-09 01:56:00,234.5,234.52,234.5,234.5,32800000.0
2007-04-09 01:57:00,234.52,234.52,234.5,234.5,29600000.0
2007-04-09 01:58:00,234.5,234.54,234.5,234.54,10400000.0
2007-04-09 01:59:00,234.54,234.54,234.5,234.5,10400000.0
2007-04-09 02:00:00,234.5,234.5,234.45,234.47,177600000.0
2007-04-09 02:01:00,234.46,234.47,234.445,234.45,72300000.0
2007-04-09 02:02:00,234.44,234.45,234.41,234.415,155200000.0
2007-04-09 02:03:00,234.41,234.435,234.41,234.43,76500000.0
2007-04-09 02:04:00,234.425,234.435,234.395,234.415,154800000.0
2007-04-09 02:05:00,234.415,234.415,234.405,234.41,31400000.0
2007-04-09 02:06:00,234.391,234.399,234.35,234.382,203300000.0
2007-04-09 02:07:00,234.41,234.41,234.4,234.4,5600000.0
2007-04-09 02:08:00,234.41,234.44,234.41,234.44,26400000.0
2007-04-09 02:09:00,234.44,234.44,234.41,234.41,44800000.0
2007-04-09 02:10:00,234.41,234.41,234.39,234.41,42000000.0
2007-04-09 02:11:00,234.41,234.41,234.4,234.41,20000000.0
2007-04-09 02:12:00,234.41,234.42,234.41,234.42,8000000.0
2007-04-09 02:13:00,234.41,234.43,234.41,234.41,16000000.0
2007-04-09 02:14:00,234.42,234.43,234.42,234.42,27200000.0
2007-04-09 02:15:00,234.415,234.43,234.41,234.43,17600000.0
2007-04-09 02:16:00,234.42,234.45,234.42,234.45,27200000.0
2007-04-09 02:17:00,234.45,234.45,234.44,234.44,14900000.0
2007-04-09 02:18:00,234.45,234.45,234.41,234.41,43200000.0
2007-04-09 02:19:00,234.41,234.41,234.4,234.405,30800000.0
2007-04-09 02:20:00,234.41,234.41,234.39,234.39,22400000.0
2007-04-09 02:21:00,234.39,234.4,234.37,234.4,45600000.0
2007-04-09 02:22:00,234.4,234.4,234.36,234.38,60800000.0
2007-04-09 02:23:00,234.39,234.41,234.39,234.395,66700000.0
2007-04-09 02:24:00,234.395,234.41,234.38,234.41,76000000.0
2007-04-09 02:25:00,234.405,234.42,234.4,234.42,10400000.0
2007-04-09 02:26:00,234.42,234.44,234.42,234.43,31900000.0
2007-04-09 02:27:00,234.44,234.48,234.43,234.48,70200000.0
2007-04-09 02:28:00,234.48,234.48,234.455,234.465,26400000.0
2007-04-09 02:29:00,234.47,234.47,234.47,234.47,15200000.0
2007-04-09 02:30:00,234.46,234.46,234.445,234.45,16800000.0
2007-04-09 02:31:00,234.46,234.47,234.445,234.47,45100000.0
2007-04-09 02:32:00,234.47,234.47,234.45,234.47,8000000.0
2007-04-09 02:33:00,234.465,234.475,234.46,234.475,27500000.0
2007-04-09 02:34:00,234.45,234.5,234.45,234.47,71200000.0
2007-04-09 02:35:00,234.47,234.48,234.46,234.48,20000000.0
2007-04-09 02:36:00,234.475,234.49,234.47,234.49,39100000.0
2007-04-09 02:37:00,234.49,234.49,234.47,234.49,45500000.0
2007-04-09 02:38:00,234.49,234.49,234.48,234.49,8800000.0
2007-04-09 02:39:00,234.48,234.49,234.475,234.48,32000000.0
2007-04-09 02:40:00,234.48,234.485,234.48,234.48,17600000.0
2007-04-09 02:41:00,234.48,234.5,234.48,234.495,29500000.0
2007-04-09 02:42:00,234.47,234.47,234.47,234.47,25600000.0
2007-04-09 02:43:00,234.45,234.47,234.45,234.47,12800000.0
2007-04-09 02:44:00,234.46,234.47,234.46,234.47,6400000.0
2007-04-09 02:45:00,234.46,234.47,234.45,234.45,22400000.0
2007-04-09 02:46:00,234.45,234.45,234.45,234.45,8800000.0
2007-04-09 02:47:00,234.47,234.47,234.42,234.435,68000000.0
2007-04-09 02:48:00,234.425,234.44,234.42,234.44,48000000.0
2007-04-09 02:49:00,234.44,234.45,234.41,234.435,26400000.0
2007-04-09 02:50:00,234.43,234.45,234.42,234.43,62800000.0
2007-04-09 02:51:00,234.43,234.43,234.415,234.43,41900000.0
2007-04-09 02:52:00,234.44,234.45,234.4,234.4,160000000.0
2007-04-09 02:53:00,234.4,234.45,234.4,234.44,70400000.0
2007-04-09 02:54:00,234.43,234.46,234.415,234.415,108200000.0
2007-04-09 02:55:00,234.41,234.46,234.405,234.44,159000000.0
2007-04-09 02:56:00,234.43,234.435,234.405,234.425,143900000.0
2007-04-09 02:57:00,234.41,234.45,234.41,234.41,44000000.0
2007-04-09 02:58:00,234.41,234.41,234.365,234.405,142500000.0
2007-04-09 02:59:00,234.39,234.41,234.385,234.405,157399996.0
2007-04-09 03:00:00,234.41,234.41,234.39,234.41,104800000.0
2007-04-09 03:01:00,234.41,234.41,234.365,234.365,151500002.0
2007-04-09 03:02:00,234.37,234.37,234.355,234.37,66300001.0
2007-04-09 03:03:00,234.37,234.39,234.37,234.39,100300000.0
2007-04-09 03:04:00,234.39,234.41,234.39,234.39,31200000.0
2007-04-09 03:05:00,234.39,234.41,234.39,234.39,35200000.0
2007-04-09 03:06:00,234.39,234.39,234.39,234.39,22400000.0
2007-04-09 03:07:00,234.372,234.396,234.358,234.365,96000000.0
2007-04-09 03:08:00,234.41,234.41,234.39,234.39,31200000.0
2007-04-09 03:09:00,234.395,234.43,234.395,234.43,57600000.0
2007-04-09 03:10:00,234.43,234.455,234.43,234.45,111200000.0
2007-04-09 03:11:00,234.45,234.47,234.4,234.41,195200000.0
2007-04-09 03:12:00,234.41,234.45,234.4,234.45,63200000.0
2007-04-09 03:13:00,234.45,234.46,234.43,234.43,130400000.0
2007-04-09 03:14:00,234.43,234.48,234.43,234.48,82400000.0
2007-04-09 03:15:00,234.48,234.485,234.46,234.47,86900000.0
2007-04-09 03:16:00,234.46,234.51,234.46,234.5,112200000.0
2007-04-09 03:17:00,234.51,234.52,234.485,234.51,56700000.0
2007-04-09 03:18:00,234.51,234.52,234.49,234.49,45600000.0
2007-04-09 03:19:00,234.485,234.49,234.46,234.47,36500000.0
2007-04-09 03:20:00,234.49,234.49,234.43,234.44,116800000.0
2007-04-09 03:21:00,234.43,234.44,234.395,234.42,83500000.0
2007-04-09 03:22:00,234.42,234.44,234.42,234.44,15200000.0
2007-04-09 03:23:00,234.44,234.44,234.395,234.395,70300000.0
2007-04-09 03:24:00,234.39,234.4,234.39,234.4,44800000.0
2007-04-09 03:25:00,234.41,234.415,234.41,234.415,17100000.0
2007-04-09 03:26:00,234.42,234.425,234.415,234.425,101900000.0
2007-04-09 03:27:00,234.43,234.445,234.415,234.445,172300000.0
2007-04-09 03:28:00,234.45,234.455,234.435,234.455,31200000.0
2007-04-09 03:29:00,234.43,234.441,234.427,234.427,35200000.0
2007-04-09 03:30:00,234.46,234.47,234.46,234.465,47000000.0
2007-04-09 03:31:00,234.48,234.48,234.48,234.48,4000000.0
2007-04-09 03:32:00,234.48,234.505,234.48,234.5,56200000.0
2007-04-09 03:33:00,234.49,234.505,234.485,234.5,78100000.0
2007-04-09 03:34:00,234.5,234.505,234.5,234.505,13600000.0
2007-04-09 03:35:00,234.5,234.505,234.5,234.505,49000000.0
2007-04-09 03:36:00,234.5,234.505,234.485,234.505,31600000.0
2007-04-09 03:37:00,234.5,234.5,234.5,234.5,13600000.0
2007-04-09 03:38:00,234.505,234.505,234.505,234.505,16500000.0
2007-04-09 03:39:00,234.505,234.505,234.47,234.48,40600000.0
2007-04-09 03:40:00,234.49,234.49,234.48,234.49,41600000.0
2007-04-09 03:41:00,234.48,234.49,234.47,234.49,157600000.0
2007-04-09 03:42:00,234.485,234.49,234.48,234.49,8000000.0
2007-04-09 03:43:00,234.473,234.486,234.472,234.482,13300000.0
2007-04-09 03:44:00,234.485,234.49,234.46,234.46,51200000.0
2007-04-09 03:45:00,234.47,234.47,234.445,234.47,73500000.0
2007-04-09 03:46:00,234.46,234.47,234.46,234.47,9600000.0
2007-04-09 03:47:00,234.442,234.463,234.442,234.452,43300000.0
2007-04-09 03:48:00,234.47,234.47,234.45,234.45,33600000.0
2007-04-09 03:49:00,234.45,234.45,234.425,234.44,89800000.0
2007-04-09 03:50:00,234.44,234.45,234.435,234.45,10800000.0
2007-04-09 03:51:00,234.45,234.46,234.45,234.45,32800000.0
2007-04-09 03:52:00,234.431,234.458,234.416,234.437,17400000.0
2007-04-09 03:53:00,234.46,234.46,234.45,234.45,27200000.0
2007-04-09 03:54:00,234.46,234.47,234.42,234.445,173700000.0
2007-04-09 03:55:00,234.445,234.46,234.44,234.45,34200000.0
2007-04-09 03:56:00,234.423,234.434,234.407,234.431,71000000.0
2007-04-09 03:57:00,234.421,234.435,234.399,234.423,26300000.0
2007-04-09 03:58:00,234.412,234.434,234.405,234.434,12000000.0
2007-04-09 03:59:00,234.428,234.442,234.422,234.423,37600000.0
2007-04-09 04:00:00,234.46,234.46,234.435,234.44,17600000.0
2007-04-09 04:01:00,234.45,234.45,234.435,234.435,31500000.0
2007-04-09 04:02:00,234.435,234.44,234.43,234.44,10100000.0
2007-04-09 04:03:00,234.413,234.422,234.396,234.415,104000000.0
2007-04-09 04:04:00,234.435,234.435,234.435,234.435,4800000.0
2007-04-09 04:05:00,234.44,234.44,234.44,234.44,10400000.0
2007-04-09 04:06:00,234.45,234.47,234.43,234.45,47200000.0
2007-04-09 04:07:00,234.45,234.45,234.43,234.44,72600000.0
2007-04-09 04:08:00,234.45,234.45,234.44,234.44,25600000.0
2007-04-09 04:09:00,234.43,234.45,234.43,234.45,14400000.0
2007-04-09 04:10:00,234.432,234.438,234.427,234.438,39100000.0
2007-04-09 04:11:00,234.46,234.47,234.45,234.47,16800000.0
2007-04-09 04:12:00,234.46,234.46,234.45,234.45,10400000.0
2007-04-09 04:13:00,234.45,234.45,234.45,234.45,4000000.0
2007-04-09 04:14:00,234.45,234.45,234.43,234.43,18400000.0
2007-04-09 04:15:00,234.43,234.45,234.43,234.44,24000000.0
2007-04-09 04:16:00,234.44,234.44,234.43,234.44,41500000.0
2007-04-09 04:17:00,234.43,234.44,234.43,234.43,28000000.0
2007-04-09 04:18:00,234.43,234.43,234.385,234.41,116600000.0
2007-04-09 04:19:00,234.4,234.4,234.39,234.39,18400000.0
2007-04-09 04:20:00,234.39,234.39,234.39,234.39,4000000.0
2007-04-09 04:21:00,234.41,234.42,234.395,234.41,48000000.0
2007-04-09 04:22:00,234.4,234.43,234.4,234.41,47200000.0
2007-04-09 04:23:00,234.42,234.46,234.41,234.425,76200000.0
2007-04-09 04:24:00,234.435,234.455,234.42,234.435,38100000.0
2007-04-09 04:25:00,234.435,234.435,234.42,234.435,34700000.0
2007-04-09 04:26:00,234.425,234.435,234.425,234.425,21600000.0
2007-04-09 04:27:00,234.425,234.425,234.42,234.425,25600000.0
2007-04-09 04:28:00,234.425,234.425,234.4,234.4,33600000.0
2007-04-09 04:29:00,234.415,234.42,234.415,234.415,17700000.0
2007-04-09 04:30:00,234.42,234.42,234.4,234.41,28800000.0
2007-04-09 04:31:00,234.415,234.42,234.395,234.4,35600000.0
2007-04-09 04:32:00,234.4,234.4,234.38,234.38,47200000.0
2007-04-09 04:33:00,234.365,234.38,234.36,234.36,24800000.0
2007-04-09 04:34:00,234.38,234.38,234.37,234.38,28800000.0
2007-04-09 04:35:00,234.38,234.445,234.38,234.41,72000000.0
2007-04-09 04:36:00,234.41,234.415,234.395,234.395,21600000.0
2007-04-09 04:37:00,234.42,234.45,234.42,234.435,33600000.0
2007-04-09 04:38:00,234.435,234.445,234.425,234.445,41600000.0
2007-04-09 04:39:00,234.44,234.44,234.42,234.42,32000000.0
2007-04-09 04:40:00,234.42,234.42,234.42,234.42,4000000.0
2007-04-09 04:41:00,234.425,234.455,234.425,234.435,41600000.0
2007-04-09 04:42:00,234.44,234.44,234.42,234.42,36000000.0
2007-04-09 04:43:00,234.43,234.44,234.43,234.44,19200000.0
2007-04-09 04:44:00,234.44,234.45,234.44,234.44,26400000.0
2007-04-09 04:45:00,234.44,234.44,234.43,234.44,12000000.0
2007-04-09 04:46:00,234.45,234.45,234.45,234.45,7200000.0
2007-04-09 04:47:00,234.45,234.45,234.45,234.45,800000.0
2007-04-09 04:48:00,234.455,234.47,234.45,234.46,44000000.0
2007-04-09 04:49:00,234.46,234.46,234.455,234.46,13400000.0
2007-04-09 04:50:00,234.45,234.45,234.43,234.445,37200000.0
2007-04-09 04:51:00,234.44,234.45,234.435,234.45,8000000.0
2007-04-09 04:52:00,234.45,234.485,234.45,234.485,31600000.0
2007-04-09 04:53:00,234.49,234.505,234.46,234.485,109600000.0
2007-04-09 04:54:00,234.48,234.48,234.46,234.46,17600000.0
2007-04-09 04:55:00,234.48,234.48,234.47,234.47,11200000.0
2007-04-09 04:56:00,234.47,234.47,234.43,234.44,35200000.0
2007-04-09 04:57:00,234.445,234.45,234.44,234.45,33300000.0
2007-04-09 04:58:00,234.45,234.46,234.44,234.44,43100000.0
2007-04-09 04:59:00,234.45,234.46,234.44,234.46,34000000.0
2007-04-09 05:00:00,234.445,234.445,234.415,234.44,38400000.0
2007-04-09 05:01:00,234.418,234.425,234.389,234.414,69200000.0
2007-04-09 05:02:00,234.413,234.421,234.401,234.421,84800000.0
2007-04-09 05:03:00,234.46,234.46,234.44,234.44,11200000.0
2007-04-09 05:04:00,234.46,234.46,234.46,234.46,5600000.0
2007-04-09 05:05:00,234.48,234.48,234.46,234.46,7200000.0
2007-04-09 05:06:00,234.429,234.441,234.417,234.431,60500000.0
2007-04-09 05:07:00,234.47,234.47,234.46,234.47,8000000.0
2007-04-09 05:08:00,234.465,234.465,234.425,234.45,97800000.0
2007-04-09 05:09:00,234.44,234.45,234.425,234.445,57500000.0
2007-04-09 05:10:00,234.45,234.455,234.415,234.415,63900000.0
2007-04-09 05:11:00,234.41,234.43,234.41,234.43,8800000.0
2007-04-09 05:12:00,234.44,234.44,234.419,234.421,8000000.0
2007-04-09 05:13:00,234.44,234.45,234.42,234.43,43900000.0
2007-04-09 05:14:00,234.43,234.43,234.4,234.4,39400000.0
2007-04-09 05:15:00,234.41,234.42,234.41,234.42,18400000.0
2007-04-09 05:16:00,234.42,234.42,234.395,234.41,38300000.0
2007-04-09 05:17:00,234.41,234.42,234.4,234.4,71600000.0
2007-04-09 05:18:00,234.405,234.42,234.395,234.4,57200000.0
2007-04-09 05:19:00,234.38,234.4,234.38,234.38,32800000.0
2007-04-09 05:20:00,234.38,234.385,234.375,234.38,64100000.0
2007-04-09 05:21:00,234.38,234.4,234.36,234.37,32000000.0
2007-04-09 05:22:00,234.365,234.37,234.36,234.36,12000000.0
2007-04-09 05:23:00,234.36,234.38,234.36,234.38,6400000.0
2007-04-09 05:24:00,234.36,234.36,234.36,234.36,16800000.0
2007-04-09 05:25:00,234.344,234.344,234.302,234.327,52800000.0
2007-04-09 05:26:00,234.36,234.38,234.36,234.375,52000000.0
2007-04-09 05:27:00,234.365,234.415,234.365,234.41,60700000.0
2007-04-09 05:28:00,234.41,234.42,234.41,234.41,20000000.0
2007-04-09 05:29:00,234.42,234.42,234.42,234.42,2400000.0
2007-04-09 05:30:00,234.43,234.43,234.42,234.42,9600000.0
2007-04-09 05:31:00,234.401,234.404,234.401,234.404,9600000.0
2007-04-09 05:32:00,234.42,234.42,234.42,234.42,2400000.0
2007-04-09 05:33:00,234.399,234.399,234.372,234.387,29600000.0
2007-04-09 05:34:00,234.396,234.403,234.385,234.385,24000000.0
2007-04-09 05:35:00,234.391,234.405,234.375,234.405,30400000.0
2007-04-09 05:36:00,234.42,234.42,234.415,234.42,55100000.0
2007-04-09 05:37:00,234.41,234.42,234.41,234.42,30900000.0
2007-04-09 05:38:00,234.415,234.42,234.415,234.415,13400000.0
2007-04-09 05:39:00,234.42,234.42,234.415,234.42,24500000.0
2007-04-09 05:40:00,234.415,234.42,234.41,234.41,108800000.0
2007-04-09 05:41:00,234.395,234.415,234.395,234.415,28700000.0
2007-04-09 05:42:00,234.415,234.415,234.395,234.395,71600000.0
2007-04-09 05:43:00,234.395,234.405,234.395,234.405,10300000.0
2007-04-09 05:44:00,234.41,234.415,234.395,234.415,30100000.0
2007-04-09 05:45:00,234.425,234.425,234.405,234.415,92100000.0
2007-04-09 05:46:00,234.425,234.445,234.425,234.44,24600000.0
2007-04-09 05:47:00,234.445,234.445,234.42,234.42,37200000.0
2007-04-09 05:48:00,234.435,234.435,234.4,234.4,38700000.0
2007-04-09 05:49:00,234.376,234.38,234.356,234.37,36800000.0
2007-04-09 05:50:00,234.41,234.415,234.41,234.415,20500000.0
2007-04-09 05:51:00,234.42,234.42,234.41,234.415,36600000.0
2007-04-09 05:52:00,234.381,234.39,234.35,234.39,55200000.0
2007-04-09 05:53:00,234.398,234.398,234.386,234.397,94800000.0
2007-04-09 05:54:00,234.395,234.4,234.392,234.4,99000000.0
2007-04-09 05:55:00,234.397,234.413,234.395,234.4,80800000.0
2007-04-09 05:56:00,234.42,234.43,234.42,234.43,14100000.0
2007-04-09 05:57:00,234.43,234.435,234.41,234.415,59400001.0
2007-04-09 05:58:00,234.41,234.415,234.41,234.415,13600000.0
2007-04-09 05:59:00,234.396,234.41,234.395,234.405,64200000.0
2007-04-09 06:00:00,234.43,234.43,234.42,234.43,60100000.0
2007-04-09 06:01:00,234.43,234.43,234.43,234.43,17600000.0
2007-04-09 06:02:00,234.43,234.43,234.42,234.42,28800000.0
2007-04-09 06:03:00,234.425,234.43,234.425,234.43,11200000.0
2007-04-09 06:04:00,234.43,234.43,234.405,234.41,84499998.0
2007-04-09 06:05:00,234.415,234.43,234.405,234.41,226400000.0
2007-04-09 06:06:00,234.37,234.404,234.37,234.404,79100000.0
2007-04-09 06:07:00,234.385,234.409,234.385,234.397,19200000.0
2007-04-09 06:08:00,234.405,234.405,234.4,234.4,15100000.0
2007-04-09 06:09:00,234.41,234.41,234.395,234.4,9600000.0
2007-04-09 06:10:00,234.382,234.385,234.375,234.38,77300000.0
2007-04-09 06:11:00,234.4,234.41,234.4,234.41,36800000.0
2007-04-09 06:12:00,234.41,234.42,234.41,234.42,17600000.0
2007-04-09 06:13:00,234.42,234.42,234.405,234.405,8000000.0
2007-04-09 06:14:00,234.4,234.4,234.395,234.395,25500000.0
2007-04-09 06:15:00,234.395,234.395,234.375,234.375,42100000.0
2007-04-09 06:16:00,234.365,234.375,234.365,234.375,8000000.0
2007-04-09 06:17:00,234.375,234.385,234.375,234.375,15100000.0
2007-04-09 06:18:00,234.375,234.375,234.35,234.375,170299999.0
2007-04-09 06:19:00,234.395,234.395,234.395,234.395,4800000.0
2007-04-09 06:20:00,234.395,234.395,234.37,234.37,53400000.0
2007-04-09 06:21:00,234.375,234.375,234.36,234.375,28400000.0
2007-04-09 06:22:00,234.38,234.38,234.38,234.38,4000000.0
2007-04-09 06:23:00,234.38,234.38,234.36,234.36,59000000.0
2007-04-09 06:24:00,234.36,234.38,234.36,234.37,25600000.0
2007-04-09 06:25:00,234.38,234.38,234.38,234.38,4000000.0
2007-04-09 06:26:00,234.38,234.385,234.36,234.375,75100000.0
2007-04-09 06:27:00,234.37,234.375,234.365,234.365,14400000.0
2007-04-09 06:28:00,234.365,234.385,234.365,234.385,20000000.0
2007-04-09 06:29:00,234.375,234.385,234.365,234.385,15200000.0
2007-04-09 06:30:00,234.38,234.385,234.375,234.385,9600000.0
2007-04-09 06:31:00,234.39,234.39,234.385,234.385,4800000.0
2007-04-09 06:32:00,234.4,234.4,234.385,234.385,4000000.0
2007-04-09 06:33:00,234.38,234.385,234.375,234.385,14400000.0
2007-04-09 06:34:00,234.4,234.4,234.4,234.4,8000000.0
2007-04-09 06:35:00,234.395,234.395,234.385,234.385,20700000.0
2007-04-09 06:36:00,234.385,234.385,234.375,234.385,11200000.0
2007-04-09 06:37:00,234.385,234.385,234.365,234.385,16800000.0
2007-04-09 06:38:00,234.385,234.385,234.365,234.38,36000000.0
2007-04-09 06:39:00,234.385,234.385,234.37,234.37,31200000.0
2007-04-09 06:40:00,234.38,234.385,234.37,234.385,17400000.0
2007-04-09 06:41:00,234.368,234.38,234.36,234.38,110400000.0
2007-04-09 06:42:00,234.4,234.4,234.385,234.385,5600000.0
2007-04-09 06:43:00,234.38,234.395,234.38,234.39,34900000.0
2007-04-09 06:44:00,234.4,234.405,234.395,234.395,8000000.0
2007-04-09 06:45:00,234.385,234.405,234.385,234.405,29600000.0
2007-04-09 06:46:00,234.4,234.4,234.385,234.385,17600000.0
2007-04-09 06:47:00,234.39,234.405,234.39,234.395,24800000.0
2007-04-09 06:48:00,234.385,234.405,234.385,234.395,22400000.0
2007-04-09 06:49:00,234.39,234.39,234.39,234.39,2400000.0
2007-04-09 06:50:00,234.4,234.4,234.4,234.4,8800000.0
2007-04-09 06:51:00,234.4,234.41,234.395,234.395,26300000.0
2007-04-09 06:52:00,234.4,234.43,234.4,234.42,59200000.0
2007-04-09 06:53:00,234.415,234.43,234.4,234.4,31600000.0
2007-04-09 06:54:00,234.359,234.4,234.359,234.4,20800000.0
2007-04-09 06:55:00,234.41,234.41,234.37,234.39,43200000.0
2007-04-09 06:56:00,234.4,234.4,234.385,234.385,8800000.0
2007-04-09 06:57:00,234.38,234.39,234.38,234.39,2400000.0
2007-04-09 06:58:00,234.371,234.383,234.367,234.383,39400000.0
2007-04-09 06:59:00,234.385,234.39,234.38,234.39,4800000.0
2007-04-09 07:00:00,234.385,234.4,234.38,234.4,14400000.0
2007-04-09 07:01:00,234.395,234.405,234.38,234.405,20800000.0
2007-04-09 07:02:00,234.41,234.425,234.41,234.415,35700000.0
2007-04-09 07:03:00,234.415,234.425,234.415,234.42,37100000.0
2007-04-09 07:04:00,234.425,234.46,234.42,234.445,102600000.0
2007-04-09 07:05:00,234.445,234.47,234.44,234.455,55000000.0
2007-04-09 07:06:00,234.455,234.47,234.44,234.45,74300000.0
2007-04-09 07:07:00,234.44,234.45,234.435,234.45,118300000.0
2007-04-09 07:08:00,234.45,234.45,234.42,234.42,36000000.0
2007-04-09 07:09:00,234.41,234.41,234.41,234.41,4000000.0
2007-04-09 07:10:00,234.4,234.41,234.4,234.41,11200000.0
2007-04-09 07:11:00,234.42,234.42,234.42,234.42,1600000.0
2007-04-09 07:12:00,234.43,234.44,234.42,234.44,16800000.0
2007-04-09 07:13:00,234.44,234.44,234.43,234.43,11400000.0
2007-04-09 07:14:00,234.42,234.42,234.42,234.42,12000000.0
2007-04-09 07:15:00,234.389,234.394,234.384,234.394,36100000.0
2007-04-09 07:16:00,234.387,234.395,234.385,234.395,30800000.0
2007-04-09 07:17:00,234.42,234.47,234.42,234.46,82400000.0
2007-04-09 07:18:00,234.48,234.48,234.46,234.465,24800000.0
2007-04-09 07:19:00,234.45,234.465,234.45,234.455,20000000.0
2007-04-09 07:20:00,234.45,234.455,234.45,234.45,45600000.0
2007-04-09 07:21:00,234.455,234.465,234.435,234.435,89200000.0
2007-04-09 07:22:00,234.435,234.44,234.43,234.44,10400000.0
2007-04-09 07:23:00,234.425,234.425,234.42,234.42,50900000.0
2007-04-09 07:24:00,234.392,234.418,234.392,234.418,16400000.0
2007-04-09 07:25:00,234.44,234.44,234.425,234.44,59200000.0
2007-04-09 07:26:00,234.414,234.418,234.385,234.385,28000000.0
2007-04-09 07:27:00,234.365,234.365,234.358,234.36,76700000.0
2007-04-09 07:28:00,234.44,234.44,234.415,234.43,31200000.0
2007-04-09 07:29:00,234.43,234.44,234.405,234.42,45600000.0
2007-04-09 07:30:00,234.415,234.44,234.4,234.43,155400000.0
2007-04-09 07:31:00,234.425,234.47,234.425,234.47,44800000.0
2007-04-09 07:32:00,234.46,234.46,234.46,234.46,12800000.0
2007-04-09 07:33:00,234.46,234.46,234.45,234.45,8800000.0
2007-04-09 07:34:00,234.434,234.434,234.421,234.428,133400000.0
2007-04-09 07:35:00,234.45,234.45,234.435,234.45,11200000.0
2007-04-09 07:36:00,234.438,234.441,234.43,234.435,58600000.0
2007-04-09 07:37:00,234.45,234.49,234.45,234.49,7200000.0
2007-04-09 07:38:00,234.49,234.49,234.43,234.43,89500000.0
2007-04-09 07:39:00,234.46,234.46,234.43,234.43,18400000.0
2007-04-09 07:40:00,234.43,234.43,234.41,234.43,8000000.0
2007-04-09 07:41:00,234.43,234.43,234.43,234.43,3200000.0
2007-04-09 07:42:00,234.43,234.43,234.43,234.43,3200000.0
2007-04-09 07:43:00,234.43,234.45,234.415,234.43,35500000.0
2007-04-09 07:44:00,234.43,234.43,234.38,234.4,47200000.0
2007-04-09 07:45:00,234.41,234.41,234.38,234.39,21600000.0
2007-04-09 07:46:00,234.38,234.4,234.38,234.4,8800000.0
2007-04-09 07:47:00,234.4,234.4,234.38,234.4,42400000.0
2007-04-09 07:48:00,234.39,234.4,234.375,234.395,20800000.0
2007-04-09 07:49:00,234.39,234.4,234.38,234.39,39200000.0
2007-04-09 07:50:00,234.4,234.4,234.4,234.4,800000.0
2007-04-09 07:51:00,234.41,234.42,234.39,234.42,39200000.0
2007-04-09 07:52:00,234.42,234.43,234.405,234.415,38400000.0
2007-04-09 07:53:00,234.41,234.415,234.385,234.4,45500000.0
2007-04-09 07:54:00,234.39,234.4,234.36,234.4,112800000.0
2007-04-09 07:55:00,234.42,234.42,234.34,234.345,116800000.0
2007-04-09 07:56:00,234.34,234.34,234.3,234.33,108300000.0
2007-04-09 07:57:00,234.32,234.34,234.32,234.34,60800000.0
2007-04-09 07:58:00,234.34,234.36,234.32,234.345,85600000.0
2007-04-09 07:59:00,234.36,234.365,234.34,234.34,65600000.0
2007-04-09 08:00:00,234.35,234.35,234.31,234.31,113600000.0
2007-04-09 08:01:00,234.31,234.325,234.3,234.31,96000000.0
2007-04-09 08:02:00,234.32,234.32,234.3,234.31,43800000.0
2007-04-09 08:03:00,234.305,234.34,234.285,234.32,170300000.0
2007-04-09 08:04:00,234.34,234.34,234.32,234.34,99600000.0
2007-04-09 08:05:00,234.33,234.36,234.31,234.355,115000000.0
2007-04-09 08:06:00,234.355,234.36,234.35,234.36,9600000.0
2007-04-09 08:07:00,234.37,234.37,234.36,234.37,46400000.0
2007-04-09 08:08:00,234.365,234.365,234.33,234.35,59200000.0
2007-04-09 08:09:00,234.35,234.37,234.33,234.35,93500000.0
2007-04-09 08:10:00,234.35,234.37,234.35,234.37,7200000.0
2007-04-09 08:11:00,234.37,234.45,234.37,234.43,109900000.0
2007-04-09 08:12:00,234.42,234.44,234.41,234.41,63200000.0
2007-04-09 08:13:00,234.41,234.45,234.41,234.43,52000000.0
2007-04-09 08:14:00,234.43,234.46,234.42,234.46,76700000.0
2007-04-09 08:15:00,234.48,234.51,234.48,234.48,44000000.0
2007-04-09 08:16:00,234.475,234.5,234.47,234.5,28000000.0
2007-04-09 08:17:00,234.49,234.49,234.46,234.48,72000000.0
2007-04-09 08:18:00,234.48,234.48,234.475,234.475,34700000.0
2007-04-09 08:19:00,234.48,234.48,234.46,234.48,28000000.0
2007-04-09 08:20:00,234.47,234.47,234.415,234.425,71200000.0
2007-04-09 08:21:00,234.425,234.425,234.37,234.41,126000000.0
2007-04-09 08:22:00,234.405,234.41,234.39,234.41,35200000.0
2007-04-09 08:23:00,234.4,234.41,234.385,234.41,44800000.0
2007-04-09 08:24:00,234.43,234.43,234.385,234.4,49600000.0
2007-04-09 08:25:00,234.42,234.42,234.385,234.405,110000000.0
2007-04-09 08:26:00,234.42,234.425,234.34,234.355,220600000.0
2007-04-09 08:27:00,234.35,234.38,234.32,234.38,50400000.0
2007-04-09 08:28:00,234.355,234.38,234.34,234.36,160600000.0
2007-04-09 08:29:00,234.36,234.37,234.35,234.35,62400000.0
2007-04-09 08:30:00,234.35,234.36,234.3,234.31,147600000.0
2007-04-09 08:31:00,234.31,234.32,234.3,234.3,35200000.0
2007-04-09 08:32:00,234.32,234.32,234.29,234.29,16800000.0
2007-04-09 08:33:00,234.3,234.3,234.26,234.28,53600000.0
2007-04-09 08:34:00,234.3,234.3,234.29,234.3,7200000.0
2007-04-09 08:35:00,234.29,234.31,234.28,234.31,28000000.0
2007-04-09 08:36:00,234.3,234.315,234.3,234.31,46100000.0
2007-04-09 08:37:00,234.305,234.33,234.295,234.3,47400000.0
2007-04-09 08:38:00,234.295,234.31,234.27,234.27,93200000.0
2007-04-09 08:39:00,234.27,234.29,234.27,234.29,146400000.0
2007-04-09 08:40:00,234.31,234.31,234.295,234.31,80500000.0
2007-04-09 08:41:00,234.315,234.315,234.265,234.27,146100001.0
2007-04-09 08:42:00,234.27,234.3,234.24,234.265,145400000.0
2007-04-09 08:43:00,234.26,234.28,234.245,234.28,51500000.0
2007-04-09 08:44:00,234.27,234.28,234.255,234.26,60500000.0
2007-04-09 08:45:00,234.28,234.28,234.25,234.25,39800000.0
2007-04-09 08:46:00,234.26,234.28,234.26,234.28,57100000.0
2007-04-09 08:47:00,234.3,234.32,234.3,234.32,35200000.0
2007-04-09 08:48:00,234.31,234.34,234.305,234.34,38300000.0
2007-04-09 08:49:00,234.34,234.34,234.31,234.32,35300000.0
2007-04-09 08:50:00,234.32,234.32,234.295,234.32,34100000.0
2007-04-09 08:51:00,234.34,234.35,234.33,234.35,52600000.0
2007-04-09 08:52:00,234.35,234.35,234.34,234.35,31200000.0
2007-04-09 08:53:00,234.34,234.37,234.33,234.37,35200000.0
2007-04-09 08:54:00,234.39,234.39,234.375,234.375,13500000.0
2007-04-09 08:55:00,234.375,234.375,234.375,234.375,7900000.0
2007-04-09 08:56:00,234.37,234.37,234.35,234.36,30200000.0
2007-04-09 08:57:00,234.355,234.39,234.35,234.38,24000000.0
2007-04-09 08:58:00,234.39,234.39,234.37,234.38,33200000.0
2007-04-09 08:59:00,234.37,234.4,234.365,234.365,119400000.0
2007-04-09 09:00:00,234.365,234.41,234.365,234.39,72100000.0
2007-04-09 09:01:00,234.39,234.42,234.39,234.42,24800000.0
2007-04-09 09:02:00,234.4,234.42,234.4,234.42,11200000.0
2007-04-09 09:03:00,234.41,234.41,234.355,234.36,56300000.0
2007-04-09 09:04:00,234.36,234.38,234.36,234.36,36800000.0
2007-04-09 09:05:00,234.36,234.36,234.335,234.335,64600000.0
2007-04-09 09:06:00,234.34,234.38,234.34,234.38,18300000.0
2007-04-09 09:07:00,234.365,234.365,234.335,234.34,45200000.0
2007-04-09 09:08:00,234.34,234.34,234.285,234.29,62200000.0
2007-04-09 09:09:00,234.305,234.32,234.285,234.32,82400000.0
2007-04-09 09:10:00,234.315,234.33,234.305,234.33,91600000.0
2007-04-09 09:11:00,234.33,234.36,234.31,234.34,88800000.0
2007-04-09 09:12:00,234.36,234.36,234.335,234.335,44700000.0
2007-04-09 09:13:00,234.35,234.37,234.335,234.37,69200000.0
2007-04-09 09:14:00,234.37,234.37,234.3,234.3,84900000.0
2007-04-09 09:15:00,234.29,234.3,234.29,234.3,35200000.0
2007-04-09 09:16:00,234.3,234.3,234.3,234.3,8800000.0
2007-04-09 09:17:00,234.32,234.32,234.32,234.32,24800000.0
2007-04-09 09:18:00,234.32,234.35,234.32,234.35,35200000.0
2007-04-09 09:19:00,234.35,234.38,234.345,234.36,141800000.0
2007-04-09 09:20:00,234.36,234.36,234.315,234.34,63600000.0
2007-04-09 09:21:00,234.33,234.35,234.325,234.325,34000000.0
2007-04-09 09:22:00,234.31,234.335,234.305,234.335,32900000.0
2007-04-09 09:23:00,234.36,234.36,234.325,234.325,35800000.0
2007-04-09 09:24:00,234.31,234.31,234.305,234.31,41400000.0
2007-04-09 09:25:00,234.31,234.33,234.3,234.3,76800000.0
2007-04-09 09:26:00,234.3,234.325,234.3,234.31,43100000.0
2007-04-09 09:27:00,234.31,234.31,234.31,234.31,4800000.0
2007-04-09 09:28:00,234.325,234.34,234.31,234.34,53900000.0
2007-04-09 09:29:00,234.325,234.35,234.29,234.3,131400000.0
2007-04-09 09:30:00,234.3,234.3,234.23,234.235,219600000.0
2007-04-09 09:31:00,234.24,234.26,234.24,234.24,29900000.0
2007-04-09 09:32:00,234.24,234.25,234.235,234.25,40600000.0
2007-04-09 09:33:00,234.24,234.26,234.235,234.25,29800000.0
2007-04-09 09:34:00,234.245,234.25,234.24,234.25,19500000.0
2007-04-09 09:35:00,234.26,234.26,234.22,234.22,44000000.0
2007-04-09 09:36:00,234.22,234.23,234.22,234.22,26400000.0
2007-04-09 09:37:00,234.22,234.22,234.22,234.22,4800000.0
2007-04-09 09:38:00,234.22,234.22,234.22,234.22,16000000.0
2007-04-09 09:39:00,234.22,234.23,234.195,234.22,117000000.0
2007-04-09 09:40:00,234.23,234.24,234.21,234.21,157600000.0
2007-04-09 09:41:00,234.23,234.23,234.21,234.23,121600000.0
2007-04-09 09:42:00,234.23,234.23,234.195,234.21,164800000.0
2007-04-09 09:43:00,234.22,234.24,234.22,234.24,4500000.0
2007-04-09 09:44:00,234.22,234.24,234.22,234.24,21600000.0
2007-04-09 09:45:00,234.25,234.31,234.25,234.27,52000000.0
2007-04-09 09:46:00,234.27,234.31,234.27,234.28,59200000.0
2007-04-09 09:47:00,234.27,234.31,234.27,234.28,79200000.0
2007-04-09 09:48:00,234.28,234.28,234.27,234.27,15200000.0
2007-04-09 09:49:00,234.27,234.27,234.24,234.24,68000000.0
2007-04-09 09:50:00,234.235,234.245,234.23,234.245,23100000.0
2007-04-09 09:51:00,234.245,234.26,234.24,234.245,38100000.0
2007-04-09 09:52:00,234.245,234.245,234.21,234.24,60600000.0
2007-04-09 09:53:00,234.26,234.26,234.255,234.255,37900000.0
2007-04-09 09:54:00,234.245,234.255,234.215,234.22,86500000.0
2007-04-09 09:55:00,234.23,234.26,234.22,234.24,100000000.0
2007-04-09 09:56:00,234.24,234.24,234.21,234.21,136000000.0
2007-04-09 09:57:00,234.21,234.21,234.21,234.21,12000000.0
2007-04-09 09:58:00,234.23,234.23,234.22,234.23,10400000.0
2007-04-09 09:59:00,234.24,234.24,234.23,234.23,11200000.0
2007-04-09 10:00:00,234.23,234.25,234.23,234.25,21600000.0
2007-04-09 10:01:00,234.23,234.26,234.23,234.26,28800000.0
2007-04-09 10:02:00,234.255,234.285,234.24,234.285,103200000.0
2007-04-09 10:03:00,234.285,234.285,234.285,234.285,11900000.0
2007-04-09 10:04:00,234.3,234.3,234.28,234.28,32800000.0
2007-04-09 10:05:00,234.28,234.29,234.245,234.27,102700001.0
2007-04-09 10:06:00,234.27,234.27,234.25,234.27,59200000.0
2007-04-09 10:07:00,234.27,234.27,234.265,234.27,30300000.0
2007-04-09 10:08:00,234.27,234.29,234.265,234.29,45500000.0
2007-04-09 10:09:00,234.29,234.29,234.29,234.29,5600000.0
2007-04-09 10:10:00,234.28,234.29,234.27,234.27,51100000.0
2007-04-09 10:11:00,234.27,234.29,234.27,234.29,12000000.0
2007-04-09 10:12:00,234.275,234.31,234.27,234.31,73900000.0
2007-04-09 10:13:00,234.3,234.32,234.295,234.3,74000000.0
2007-04-09 10:14:00,234.31,234.32,234.31,234.31,19700000.0
2007-04-09 10:15:00,234.32,234.32,234.31,234.31,12000000.0
2007-04-09 10:16:00,234.3,234.31,234.3,234.3,75200000.0
2007-04-09 10:17:00,234.3,234.3,234.3,234.3,45600000.0
2007-04-09 10:18:00,234.277,234.282,234.242,234.265,197700000.0
2007-04-09 10:19:00,234.3,234.3,234.28,234.295,31100000.0
2007-04-09 10:20:00,234.32,234.33,234.32,234.33,51900000.0
2007-04-09 10:21:00,234.32,234.36,234.32,234.325,136400000.0
2007-04-09 10:22:00,234.345,234.36,234.325,234.33,94500000.0
2007-04-09 10:23:00,234.37,234.38,234.34,234.34,74200000.0
2007-04-09 10:24:00,234.33,234.36,234.32,234.35,131900000.0
2007-04-09 10:25:00,234.37,234.41,234.345,234.35,216699998.0
2007-04-09 10:26:00,234.345,234.375,234.33,234.375,315700001.0
2007-04-09 10:27:00,234.365,234.39,234.33,234.33,86500000.0
2007-04-09 10:28:00,234.33,234.33,234.31,234.325,43900000.0
2007-04-09 10:29:00,234.315,234.315,234.3,234.3,11200000.0
2007-04-09 10:30:00,234.31,234.32,234.295,234.295,88100000.0
2007-04-09 10:31:00,234.31,234.31,234.3,234.3,14400000.0
2007-04-09 10:32:00,234.32,234.32,234.29,234.29,25600000.0
2007-04-09 10:33:00,234.275,234.3,234.26,234.3,59600000.0
2007-04-09 10:34:00,234.3,234.3,234.275,234.28,132800000.0
2007-04-09 10:35:00,234.3,234.33,234.295,234.33,386499998.0
2007-04-09 10:36:00,234.325,234.33,234.3,234.3,42599999.0
2007-04-09 10:37:00,234.31,234.31,234.305,234.31,15100000.0
2007-04-09 10:38:00,234.3,234.31,234.29,234.305,42600000.0
2007-04-09 10:39:00,234.32,234.33,234.305,234.31,49400000.0
2007-04-09 10:40:00,234.31,234.33,234.31,234.31,13600000.0
2007-04-09 10:41:00,234.32,234.33,234.32,234.33,5600000.0
2007-04-09 10:42:00,234.33,234.33,234.31,234.31,20800000.0
2007-04-09 10:43:00,234.31,234.32,234.3,234.31,52800000.0
2007-04-09 10:44:00,234.32,234.32,234.3,234.31,36800000.0
2007-04-09 10:45:00,234.31,234.34,234.305,234.32,43400000.0
2007-04-09 10:46:00,234.32,234.34,234.32,234.34,5600000.0
2007-04-09 10:47:00,234.325,234.325,234.32,234.32,5600000.0
2007-04-09 10:48:00,234.32,234.32,234.3,234.3,14200000.0
2007-04-09 10:49:00,234.305,234.31,234.275,234.29,135499998.0
2007-04-09 10:50:00,234.285,234.285,234.23,234.235,75500000.0
2007-04-09 10:51:00,234.24,234.24,234.22,234.24,12000000.0
2007-04-09 10:52:00,234.24,234.24,234.225,234.235,19000000.0
2007-04-09 10:53:00,234.235,234.24,234.22,234.23,79600000.0
2007-04-09 10:54:00,234.225,234.265,234.215,234.265,87300000.0
2007-04-09 10:55:00,234.27,234.29,234.255,234.27,30300000.0
2007-04-09 10:56:00,234.29,234.295,234.29,234.29,8800000.0
2007-04-09 10:57:00,234.29,234.29,234.29,234.29,8000000.0
2007-04-09 10:58:00,234.3,234.31,234.275,234.28,36800000.0
2007-04-09 10:59:00,234.28,234.3,234.28,234.3,3200000.0
2007-04-09 11:00:00,234.3,234.3,234.3,234.3,800000.0
2007-04-09 11:01:00,234.3,234.3,234.3,234.3,800000.0
2007-04-09 11:02:00,234.3,234.31,234.29,234.29,41600000.0
2007-04-09 11:03:00,234.29,234.29,234.285,234.285,10400000.0
2007-04-09 11:04:00,234.285,234.3,234.285,234.3,16800000.0
2007-04-09 11:05:00,234.3,234.3,234.3,234.3,7200000.0
2007-04-09 11:06:00,234.3,234.3,234.28,234.28,23100000.0
2007-04-09 11:07:00,234.27,234.3,234.26,234.28,82100000.0
2007-04-09 11:08:00,234.285,234.285,234.285,234.285,11900000.0
2007-04-09 11:09:00,234.29,234.29,234.27,234.27,16800000.0
2007-04-09 11:10:00,234.27,234.31,234.26,234.3,99800000.0
2007-04-09 11:11:00,234.31,234.31,234.28,234.29,67200000.0
2007-04-09 11:12:00,234.3,234.34,234.3,234.3,90400000.0
2007-04-09 11:13:00,234.29,234.29,234.29,234.29,16000000.0
2007-04-09 11:14:00,234.29,234.295,234.265,234.295,67700000.0
2007-04-09 11:15:00,234.33,234.34,234.26,234.27,92700000.0
2007-04-09 11:16:00,234.29,234.29,234.27,234.29,20800000.0
2007-04-09 11:17:00,234.27,234.29,234.27,234.27,24800000.0
2007-04-09 11:18:00,234.26,234.27,234.26,234.26,40800000.0
2007-04-09 11:19:00,234.243,234.251,234.202,234.225,58400000.0
2007-04-09 11:20:00,234.27,234.27,234.26,234.26,19100000.0
2007-04-09 11:21:00,234.25,234.25,234.25,234.25,4800000.0
2007-04-09 11:22:00,234.235,234.25,234.23,234.25,47200000.0
2007-04-09 11:23:00,234.25,234.25,234.235,234.235,20700000.0
2007-04-09 11:24:00,234.22,234.24,234.22,234.24,41400000.0
2007-04-09 11:25:00,234.195,234.237,234.195,234.231,250400000.0
2007-04-09 11:26:00,234.22,234.22,234.215,234.22,42900000.0
2007-04-09 11:27:00,234.24,234.245,234.225,234.225,75100000.0
2007-04-09 11:28:00,234.245,234.245,234.235,234.235,88700000.0
2007-04-09 11:29:00,234.245,234.245,234.245,234.245,7900000.0
2007-04-09 11:30:00,234.223,234.239,234.219,234.239,250000000.0
2007-04-09 11:31:00,234.245,234.245,234.22,234.22,39700000.0
2007-04-09 11:32:00,234.24,234.245,234.24,234.24,43800000.0
2007-04-09 11:33:00,234.165,234.219,234.165,234.202,92000000.0
2007-04-09 11:34:00,234.22,234.24,234.22,234.24,8000000.0
2007-04-09 11:35:00,234.22,234.26,234.22,234.26,28000000.0
2007-04-09 11:36:00,234.26,234.26,234.24,234.26,12000000.0
2007-04-09 11:37:00,234.265,234.27,234.24,234.24,31900000.0
2007-04-09 11:38:00,234.235,234.27,234.235,234.25,40800000.0
2007-04-09 11:39:00,234.235,234.27,234.225,234.27,59700000.0
2007-04-09 11:40:00,234.25,234.27,234.25,234.27,12000000.0
2007-04-09 11:41:00,234.25,234.28,234.25,234.25,45100000.0
2007-04-09 11:42:00,234.245,234.28,234.245,234.28,38700000.0
2007-04-09 11:43:00,234.28,234.28,234.28,234.28,4000000.0
2007-04-09 11:44:00,234.28,234.28,234.27,234.27,8800000.0
2007-04-09 11:45:00,234.27,234.27,234.27,234.27,12800000.0
2007-04-09 11:46:00,234.29,234.29,234.27,234.27,17600000.0
2007-04-09 11:47:00,234.27,234.27,234.25,234.25,26400000.0
2007-04-09 11:48:00,234.25,234.25,234.22,234.23,70700000.0
2007-04-09 11:49:00,234.2,234.21,234.185,234.195,91800000.0
2007-04-09 11:50:00,234.21,234.21,234.185,234.185,51800000.0
2007-04-09 11:51:00,234.18,234.185,234.145,234.145,87500000.0
2007-04-09 11:52:00,234.155,234.21,234.155,234.19,176700000.0
2007-04-09 11:53:00,234.21,234.23,234.17,234.23,84000000.0
2007-04-09 11:54:00,234.25,234.25,234.17,234.19,126300000.0
2007-04-09 11:55:00,234.21,234.23,234.19,234.23,69500000.0
2007-04-09 11:56:00,234.21,234.25,234.21,234.25,44800000.0
2007-04-09 11:57:00,234.25,234.25,234.25,234.25,20000000.0
2007-04-09 11:58:00,234.25,234.25,234.23,234.25,20000000.0
2007-04-09 11:59:00,234.25,234.255,234.25,234.255,27800000.0
2007-04-09 12:00:00,234.28,234.28,234.28,234.28,12000000.0
2007-04-09 12:01:00,234.28,234.28,234.27,234.27,20000000.0
2007-04-09 12:02:00,234.255,234.28,234.255,234.26,46900000.0
2007-04-09 12:03:00,234.26,234.275,234.22,234.22,60400000.0
2007-04-09 12:04:00,234.22,234.25,234.21,234.21,48000000.0
2007-04-09 12:05:00,234.21,234.21,234.21,234.21,24000000.0
2007-04-09 12:06:00,234.21,234.21,234.21,234.21,4000000.0
2007-04-09 12:07:00,234.23,234.25,234.21,234.23,48000000.0
2007-04-09 12:08:00,234.23,234.25,234.23,234.25,12000000.0
2007-04-09 12:09:00,234.24,234.25,234.23,234.25,20000000.0
2007-04-09 12:10:00,234.23,234.23,234.23,234.23,22400000.0
2007-04-09 12:11:00,234.25,234.27,234.23,234.27,55200000.0
2007-04-09 12:12:00,234.28,234.3,234.28,234.3,13600000.0
2007-04-09 12:13:00,234.28,234.32,234.27,234.285,146500000.0
2007-04-09 12:14:00,234.28,234.28,234.28,234.28,4000000.0
2007-04-09 12:15:00,234.28,234.3,234.27,234.295,123600000.0
2007-04-09 12:16:00,234.29,234.33,234.29,234.325,50100000.0
2007-04-09 12:17:00,234.32,234.32,234.27,234.27,35700000.0
2007-04-09 12:18:00,234.28,234.28,234.28,234.28,16000000.0
2007-04-09 12:19:00,234.28,234.42,234.28,234.41,196400000.0
2007-04-09 12:20:00,234.41,234.41,234.41,234.41,4800000.0
2007-04-09 12:21:00,234.41,234.44,234.41,234.43,70800000.0
2007-04-09 12:22:00,234.43,234.44,234.42,234.44,96200000.0
2007-04-09 12:23:00,234.44,234.44,234.42,234.44,6400000.0
2007-04-09 12:24:00,234.435,234.435,234.365,234.39,90600000.0
2007-04-09 12:25:00,234.37,234.37,234.32,234.34,56800000.0
2007-04-09 12:26:00,234.32,234.34,234.29,234.29,61600000.0
2007-04-09 12:27:00,234.32,234.33,234.32,234.33,20000000.0
2007-04-09 12:28:00,234.31,234.31,234.295,234.31,55200000.0
2007-04-09 12:29:00,234.3,234.31,234.3,234.31,24800000.0
2007-04-09 12:30:00,234.3,234.31,234.28,234.31,31200000.0
2007-04-09 12:31:00,234.287,234.301,234.254,234.291,60562500.0
2007-04-09 12:32:00,234.31,234.31,234.29,234.3,40000000.0
2007-04-09 12:33:00,234.3,234.31,234.29,234.3,38400000.0
2007-04-09 12:34:00,234.3,234.3,234.3,234.3,8000000.0
2007-04-09 12:35:00,234.295,234.31,234.275,234.3,73400000.0
2007-04-09 12:36:00,234.295,234.32,234.285,234.32,37200000.0
2007-04-09 12:37:00,234.293,234.302,234.256,234.256,186962500.0
2007-04-09 12:38:00,234.307,234.307,234.285,234.293,186600000.0
2007-04-09 12:39:00,234.32,234.32,234.3,234.3,45200000.0
2007-04-09 12:40:00,234.245,234.287,234.245,234.252,213200000.0
2007-04-09 12:41:00,234.29,234.29,234.28,234.29,24000000.0
2007-04-09 12:42:00,234.252,234.267,234.2,234.248,221500000.0
2007-04-09 12:43:00,234.3,234.3,234.27,234.27,12000000.0
2007-04-09 12:44:00,234.27,234.345,234.27,234.33,121000000.0
2007-04-09 12:45:00,234.355,234.36,234.325,234.345,63600000.0
2007-04-09 12:46:00,234.34,234.36,234.34,234.34,69500000.0
2007-04-09 12:47:00,234.345,234.345,234.34,234.34,8000000.0
2007-04-09 12:48:00,234.337,234.353,234.316,234.32,258700000.0
2007-04-09 12:49:00,234.35,234.35,234.35,234.35,1600000.0
2007-04-09 12:50:00,234.37,234.37,234.34,234.345,28800000.0
2007-04-09 12:51:00,234.35,234.36,234.35,234.36,20000000.0
2007-04-09 12:52:00,234.332,234.362,234.318,234.351,63662500.0
2007-04-09 12:53:00,234.355,234.355,234.33,234.33,48700000.0
2007-04-09 12:54:00,234.325,234.34,234.31,234.325,88200000.0
2007-04-09 12:55:00,234.34,234.34,234.34,234.34,12000000.0
2007-04-09 12:56:00,234.326,234.346,234.322,234.325,333600000.0
2007-04-09 12:57:00,234.36,234.38,234.35,234.36,16000000.0
2007-04-09 12:58:00,234.36,234.36,234.32,234.34,36800000.0
2007-04-09 12:59:00,234.34,234.34,234.33,234.34,17600000.0
2007-04-09 13:00:00,234.36,234.36,234.34,234.34,10400000.0
2007-04-09 13:01:00,234.34,234.35,234.33,234.34,12000000.0
2007-04-09 13:02:00,234.34,234.34,234.33,234.33,21600000.0
2007-04-09 13:03:00,234.34,234.37,234.33,234.36,54400000.0
2007-04-09 13:04:00,234.38,234.38,234.31,234.33,48400000.0
2007-04-09 13:05:00,234.33,234.35,234.3,234.31,43000000.0
2007-04-09 13:06:00,234.33,234.36,234.31,234.36,37600000.0
2007-04-09 13:07:00,234.36,234.36,234.295,234.305,81700000.0
2007-04-09 13:08:00,234.29,234.29,234.29,234.29,36699999.0
2007-04-09 13:09:00,234.29,234.34,234.29,234.31,17600000.0
2007-04-09 13:10:00,234.32,234.32,234.28,234.29,56000000.0
2007-04-09 13:11:00,234.3,234.31,234.3,234.31,12800000.0
2007-04-09 13:12:00,234.272,234.296,234.254,234.295,644600001.0
2007-04-09 13:13:00,234.31,234.31,234.31,234.31,8800000.0
2007-04-09 13:14:00,234.31,234.33,234.31,234.33,16800000.0
2007-04-09 13:15:00,234.31,234.33,234.3,234.33,28400000.0
2007-04-09 13:16:00,234.32,234.32,234.295,234.3,37800000.0
2007-04-09 13:17:00,234.29,234.32,234.26,234.305,143099999.0
2007-04-09 13:18:00,234.32,234.33,234.31,234.32,20300000.0
2007-04-09 13:19:00,234.287,234.309,234.248,234.3,201600000.0
2007-04-09 13:20:00,234.32,234.32,234.32,234.32,800000.0
2007-04-09 13:21:00,234.3,234.3,234.3,234.3,5600000.0
2007-04-09 13:22:00,234.3,234.3,234.265,234.265,42700000.0
2007-04-09 13:23:00,234.28,234.28,234.2,234.22,80800000.0
2007-04-09 13:24:00,234.24,234.24,234.23,234.24,6900000.0
2007-04-09 13:25:00,234.23,234.25,234.23,234.235,120500002.0
2007-04-09 13:26:00,234.235,234.24,234.23,234.24,19200000.0
2007-04-09 13:27:00,234.24,234.24,234.22,234.22,13600000.0
2007-04-09 13:28:00,234.21,234.24,234.19,234.2,92100000.0
2007-04-09 13:29:00,234.175,234.18,234.1,234.11,265499999.0
2007-04-09 13:30:00,234.1,234.125,234.09,234.12,116900000.0
2007-04-09 13:31:00,234.12,234.155,234.11,234.115,56400000.0
2007-04-09 13:32:00,234.12,234.13,234.11,234.115,124000000.0
2007-04-09 13:33:00,234.12,234.15,234.11,234.15,16000000.0
2007-04-09 13:34:00,234.14,234.16,234.1,234.105,63200000.0
2007-04-09 13:35:00,234.12,234.12,234.005,234.025,115800000.0
2007-04-09 13:36:00,234.025,234.04,234.015,234.015,37600000.0
2007-04-09 13:37:00,234.01,234.03,234.01,234.03,7200000.0
2007-04-09 13:38:00,234.03,234.06,234.01,234.02,102400000.0
2007-04-09 13:39:00,234.04,234.04,233.985,234.015,105400000.0
2007-04-09 13:40:00,234.02,234.07,234.02,234.07,35700000.0
2007-04-09 13:41:00,234.07,234.1,234.06,234.1,9600000.0
2007-04-09 13:42:00,234.1,234.11,234.09,234.11,59100000.0
2007-04-09 13:43:00,234.09,234.09,234.09,234.09,20800000.0
2007-04-09 13:44:00,234.1,234.12,234.09,234.09,44800000.0
2007-04-09 13:45:00,234.1,234.22,234.09,234.19,148200000.0
2007-04-09 13:46:00,234.22,234.26,234.19,234.21,119200000.0
2007-04-09 13:47:00,234.22,234.24,234.21,234.225,166200000.0
2007-04-09 13:48:00,234.22,234.22,234.19,234.2,68800000.0
2007-04-09 13:49:00,234.2,234.22,234.2,234.22,12000000.0
2007-04-09 13:50:00,234.22,234.22,234.19,234.19,29600000.0
2007-04-09 13:51:00,234.195,234.2,234.17,234.18,47100000.0
2007-04-09 13:52:00,234.19,234.2,234.18,234.19,13000000.0
2007-04-09 13:53:00,234.19,234.2,234.19,234.19,8800000.0
2007-04-09 13:54:00,234.19,234.21,234.19,234.21,33600000.0
2007-04-09 13:55:00,234.22,234.24,234.22,234.23,15200000.0
2007-04-09 13:56:00,234.24,234.25,234.22,234.22,29600000.0
2007-04-09 13:57:00,234.22,234.22,234.2,234.21,84600000.0
2007-04-09 13:58:00,234.21,234.25,234.21,234.24,76600000.0
2007-04-09 13:59:00,234.24,234.27,234.23,234.23,24000000.0
2007-04-09 14:00:00,234.23,234.24,234.23,234.24,31200000.0
2007-04-09 14:01:00,234.25,234.27,234.24,234.25,45600000.0
2007-04-09 14:02:00,234.25,234.25,234.15,234.16,212800000.0
2007-04-09 14:03:00,234.16,234.19,234.16,234.19,30400000.0
2007-04-09 14:04:00,234.18,234.18,234.17,234.17,42400000.0
2007-04-09 14:05:00,234.17,234.17,234.14,234.14,76800000.0
2007-04-09 14:06:00,234.135,234.16,234.075,234.09,65900000.0
2007-04-09 14:07:00,234.085,234.09,234.06,234.09,92000000.0
2007-04-09 14:08:00,234.11,234.14,234.1,234.13,44800000.0
2007-04-09 14:09:00,234.13,234.2,234.12,234.2,146800000.0
2007-04-09 14:10:00,234.2,234.22,234.17,234.21,95100000.0
2007-04-09 14:11:00,234.22,234.22,234.19,234.19,17000000.0
2007-04-09 14:12:00,234.18,234.2,234.15,234.17,66300000.0
2007-04-09 14:13:00,234.19,234.19,234.08,234.1,169600000.0
2007-04-09 14:14:00,234.1,234.11,234.1,234.11,28000000.0
2007-04-09 14:15:00,234.11,234.13,234.105,234.12,152999997.0
2007-04-09 14:16:00,234.095,234.107,234.084,234.084,319700002.0
2007-04-09 14:17:00,234.11,234.12,234.1,234.11,32000000.0
2007-04-09 14:18:00,234.12,234.13,234.11,234.11,29300000.0
2007-04-09 14:19:00,234.11,234.11,234.045,234.06,208600000.0
2007-04-09 14:20:00,234.045,234.05,234.01,234.01,64000000.0
2007-04-09 14:21:00,234.01,234.02,233.99,234.02,122300000.0
2007-04-09 14:22:00,234.02,234.02,234.01,234.02,72800000.0
2007-04-09 14:23:00,234.02,234.05,234.02,234.05,69600000.0
2007-04-09 14:24:00,234.06,234.08,234.045,234.06,46700000.0
2007-04-09 14:25:00,234.019,234.052,234.011,234.02,353499999.0
2007-04-09 14:26:00,234.07,234.08,234.05,234.07,73600000.0
2007-04-09 14:27:00,234.07,234.1,234.07,234.08,73000000.0
2007-04-09 14:28:00,234.075,234.14,234.075,234.12,111800000.0
2007-04-09 14:29:00,234.12,234.12,234.1,234.1,136800000.0
2007-04-09 14:30:00,234.1,234.1,234.08,234.08,191999999.0
2007-04-09 14:31:00,234.08,234.13,234.08,234.13,463999999.0
2007-04-09 14:32:00,234.13,234.13,234.11,234.11,141600000.0
2007-04-09 14:33:00,234.11,234.11,234.09,234.09,80800000.0
2007-04-09 14:34:00,234.064,234.076,234.025,234.067,141025000.0
2007-04-09 14:35:00,234.09,234.09,234.09,234.09,4800000.0
2007-04-09 14:36:00,234.11,234.12,234.085,234.11,172200000.0
2007-04-09 14:37:00,234.12,234.12,234.11,234.12,87200000.0
2007-04-09 14:38:00,234.12,234.14,234.12,234.12,40800000.0
2007-04-09 14:39:00,234.11,234.12,234.11,234.11,16000000.0
2007-04-09 14:40:00,234.1,234.1,234.045,234.05,211699999.0
2007-04-09 14:41:00,234.05,234.05,234.05,234.05,56800000.0
2007-04-09 14:42:00,234.05,234.06,234.03,234.03,124800000.0
2007-04-09 14:43:00,234.03,234.06,234.02,234.06,37600000.0
2007-04-09 14:44:00,234.06,234.07,234.055,234.055,83500000.0
2007-04-09 14:45:00,234.07,234.07,234.015,234.015,99100000.0
2007-04-09 14:46:00,234.015,234.04,233.99,234.0,338600000.0
2007-04-09 14:47:00,233.99,234.005,233.96,233.99,572700000.0
2007-04-09 14:48:00,233.99,233.99,233.93,233.94,268700000.0
2007-04-09 14:49:00,233.94,233.94,233.91,233.925,277880732.0
2007-04-09 14:50:00,233.93,233.94,233.93,233.93,43100000.0
2007-04-09 14:51:00,233.925,233.93,233.925,233.93,41400000.0
2007-04-09 14:52:00,233.94,233.95,233.925,233.95,49300000.0
2007-04-09 14:53:00,233.93,233.95,233.93,233.95,92400000.0
2007-04-09 14:54:00,233.95,233.95,233.88,233.9,204800000.0
2007-04-09 14:55:00,233.89,233.9,233.82,233.82,168600000.0
2007-04-09 14:56:00,233.84,233.84,233.81,233.825,153000000.0
2007-04-09 14:57:00,233.815,233.84,233.81,233.84,160500000.0
2007-04-09 14:58:00,233.86,233.88,233.86,233.86,85600000.0
2007-04-09 14:59:00,233.86,233.86,233.815,233.82,329500000.0
2007-04-09 15:00:00,233.82,233.84,233.79,233.84,69100000.0
2007-04-09 15:01:00,233.83,233.87,233.825,233.85,122100000.0
2007-04-09 15:02:00,233.85,233.865,233.85,233.86,67900000.0
2007-04-09 15:03:00,233.86,233.88,233.85,233.85,161500000.0
2007-04-09 15:04:00,233.85,233.86,233.83,233.85,85600000.0
2007-04-09 15:05:00,233.83,233.86,233.78,233.84,318400000.0
2007-04-09 15:06:00,233.86,233.88,233.83,233.86,132700000.0
2007-04-09 15:07:00,233.86,233.86,233.84,233.86,76000000.0
2007-04-09 15:08:00,233.84,233.86,233.835,233.84,29500000.0
2007-04-09 15:09:00,233.86,233.86,233.81,233.83,104300000.0
2007-04-09 15:10:00,233.825,233.86,233.825,233.83,168900000.0
2007-04-09 15:11:00,233.83,233.86,233.82,233.85,109400000.0
2007-04-09 15:12:00,233.825,233.85,233.78,233.79,125000001.0
2007-04-09 15:13:00,233.78,233.8,233.755,233.76,186200001.0
2007-04-09 15:14:00,233.76,233.775,233.75,233.755,121100000.0
2007-04-09 15:15:00,233.76,233.81,233.75,233.785,318400000.0
2007-04-09 15:16:00,233.785,233.81,233.765,233.78,188600000.0
2007-04-09 15:17:00,233.78,233.82,233.78,233.81,209600000.0
2007-04-09 15:18:00,233.81,233.83,233.81,233.82,51100000.0
2007-04-09 15:19:00,233.815,233.83,233.81,233.82,181500000.0
2007-04-09 15:20:00,233.82,233.83,233.78,233.78,132400000.0
2007-04-09 15:21:00,233.78,233.79,233.77,233.77,162000000.0
2007-04-09 15:22:00,233.785,233.79,233.76,233.78,110500000.0
2007-04-09 15:23:00,233.77,233.77,233.76,233.77,42400000.0
2007-04-09 15:24:00,233.76,233.8,233.75,233.79,359300001.0
2007-04-09 15:25:00,233.78,233.81,233.78,233.81,37600000.0
2007-04-09 15:26:00,233.81,233.85,233.805,233.83,177500000.0
2007-04-09 15:27:00,233.83,233.89,233.83,233.87,69600000.0
2007-04-09 15:28:00,233.87,233.93,233.87,233.91,158300000.0
2007-04-09 15:29:00,233.91,233.92,233.895,233.92,174100000.0
2007-04-09 15:30:00,233.91,233.91,233.88,233.88,76800000.0
2007-04-09 15:31:00,233.88,233.89,233.875,233.875,67200000.0
2007-04-09 15:32:00,233.875,233.88,233.85,233.87,187500000.0
2007-04-09 15:33:00,233.89,233.91,233.89,233.9,94000000.0
2007-04-09 15:34:00,233.9,233.91,233.89,233.89,59200000.0
2007-04-09 15:35:00,233.89,233.93,233.89,233.895,273700000.0
2007-04-09 15:36:00,233.9,233.92,233.9,233.92,32800000.0
2007-04-09 15:37:00,233.91,233.93,233.9,233.92,200200000.0
2007-04-09 15:38:00,233.92,233.95,233.895,233.895,431300001.0
2007-04-09 15:39:00,233.9,233.91,233.875,233.88,177700000.0
2007-04-09 15:40:00,233.88,233.9,233.865,233.87,134100000.0
2007-04-09 15:41:00,233.87,233.89,233.87,233.89,85600000.0
2007-04-09 15:42:00,233.89,233.89,233.89,233.89,49600000.0
2007-04-09 15:43:00,233.89,233.9,233.86,233.86,80000000.0
2007-04-09 15:44:00,233.86,233.88,233.855,233.88,144300000.0
2007-04-09 15:45:00,233.88,233.88,233.865,233.865,42800000.0
2007-04-09 15:46:00,233.87,233.89,233.865,233.88,135500000.0
2007-04-09 15:47:00,233.88,233.91,233.875,233.875,203100001.0
2007-04-09 15:48:00,233.87,233.9,233.855,233.86,258200000.0
2007-04-09 15:49:00,233.86,233.86,233.85,233.86,32800000.0
2007-04-09 15:50:00,233.86,233.91,233.86,233.905,113100000.0
2007-04-09 15:51:00,233.895,233.895,233.86,233.86,132000000.0
2007-04-09 15:52:00,233.88,233.92,233.88,233.9,218300000.0
2007-04-09 15:53:00,233.89,233.9,233.87,233.9,158500000.0
2007-04-09 15:54:00,233.9,233.91,233.87,233.91,132800000.0
2007-04-09 15:55:00,233.93,233.93,233.89,233.89,160000000.0
2007-04-09 15:56:00,233.88,233.91,233.84,233.895,351800000.0
2007-04-09 15:57:00,233.895,233.95,233.875,233.95,339900000.0
2007-04-09 15:58:00,233.95,234.0,233.935,233.975,173100000.0
2007-04-09 15:59:00,233.97,234.02,233.97,234.01,265099999.0
2007-04-09 16:00:00,234.02,234.07,234.01,234.07,84700000.0
2007-04-09 16:01:00,234.05,234.1,234.04,234.085,89300000.0
2007-04-09 16:02:00,234.075,234.075,234.035,234.035,115300001.0
2007-04-09 16:03:00,234.04,234.055,234.005,234.02,163200000.0
2007-04-09 16:04:00,234.02,234.07,234.02,234.05,95200000.0
2007-04-09 16:05:00,234.04,234.04,234.0,234.0,63200000.0
2007-04-09 16:06:00,234.01,234.02,234.0,234.015,55600000.0
2007-04-09 16:07:00,234.02,234.035,233.96,233.96,224300000.0
2007-04-09 16:08:00,233.96,233.99,233.94,233.98,63100000.0
2007-04-09 16:09:00,233.98,234.01,233.96,234.0,36000000.0
2007-04-09 16:10:00,234.02,234.04,234.0,234.02,40700000.0
2007-04-09 16:11:00,234.02,234.04,233.985,233.995,41900000.0
2007-04-09 16:12:00,234.0,234.015,233.98,234.005,102400000.0
2007-04-09 16:13:00,233.995,234.02,233.99,234.01,54800000.0
2007-04-09 16:14:00,234.01,234.02,234.0,234.0,9600000.0
2007-04-09 16:15:00,234.0,234.0,233.98,233.98,23200000.0
2007-04-09 16:16:00,233.99,233.99,233.96,233.97,49600000.0
2007-04-09 16:17:00,233.97,233.99,233.96,233.96,37500000.0
2007-04-09 16:18:00,233.96,234.095,233.95,234.095,313599999.0
2007-04-09 16:19:00,234.095,234.13,234.09,234.11,116300000.0
2007-04-09 16:20:00,234.12,234.14,234.045,234.07,277200000.0
2007-04-09 16:21:00,234.07,234.07,234.045,234.07,137899999.0
2007-04-09 16:22:00,234.07,234.08,234.05,234.065,87200000.0
2007-04-09 16:23:00,234.065,234.065,233.98,234.0,273600000.0
2007-04-09 16:24:00,234.02,234.03,234.02,234.03,183200000.0
2007-04-09 16:25:00,234.03,234.03,233.985,233.985,61900000.0
2007-04-09 16:26:00,233.975,234.0,233.93,233.96,213399999.0
2007-04-09 16:27:00,233.95,233.96,233.94,233.95,45600000.0
2007-04-09 16:28:00,233.95,233.95,233.94,233.95,14400000.0
2007-04-09 16:29:00,233.95,233.97,233.94,233.94,14400000.0
2007-04-09 16:30:00,233.95,233.95,233.94,233.94,5600000.0
2007-04-09 16:31:00,233.96,233.96,233.92,233.92,108000000.0
2007-04-09 16:32:00,233.92,233.94,233.915,233.915,141700000.0
2007-04-09 16:33:00,233.915,233.94,233.91,233.91,35900000.0
2007-04-09 16:34:00,233.92,233.94,233.92,233.94,73800002.0
2007-04-09 16:35:00,233.95,233.98,233.935,233.935,118000000.0
2007-04-09 16:36:00,233.94,233.95,233.935,233.94,18800000.0
2007-04-09 16:37:00,233.95,233.95,233.95,233.95,62400000.0
2007-04-09 16:38:00,233.95,233.97,233.91,233.91,90200000.0
2007-04-09 16:39:00,233.905,233.91,233.89,233.9,62900000.0
2007-04-09 16:40:00,233.92,233.93,233.87,233.87,102600000.0
2007-04-09 16:41:00,233.89,233.9,233.87,233.9,68800000.0
2007-04-09 16:42:00,233.89,233.89,233.89,233.89,46400000.0
2007-04-09 16:43:00,233.89,233.91,233.885,233.91,62400000.0
2007-04-09 16:44:00,233.91,233.91,233.895,233.895,23200000.0
2007-04-09 16:45:00,233.89,233.9,233.88,233.89,152700000.0
2007-04-09 16:46:00,233.9,233.9,233.865,233.865,246300000.0
2007-04-09 16:47:00,233.86,233.91,233.855,233.88,180100000.0
2007-04-09 16:48:00,233.88,233.895,233.86,233.895,110400000.0
2007-04-09 16:49:00,233.89,233.91,233.89,233.91,58300000.0
2007-04-09 16:50:00,233.91,233.92,233.89,233.91,92000000.0
2007-04-09 16:51:00,233.93,233.93,233.91,233.91,62500000.0
2007-04-09 16:52:00,233.9,233.91,233.885,233.9,127500000.0
2007-04-09 16:53:00,233.9,233.9,233.87,233.89,210400000.0
2007-04-09 16:54:00,233.89,233.895,233.87,233.88,79900000.0
2007-04-09 16:55:00,233.89,233.89,233.85,233.89,199900000.0
2007-04-09 16:56:00,233.89,233.89,233.865,233.89,106500000.0
2007-04-09 16:57:00,233.88,233.89,233.84,233.87,190500000.0
2007-04-09 16:58:00,233.88,233.925,233.87,233.925,193999999.0
2007-04-09 16:59:00,233.92,233.97,233.92,233.97,160000000.0
2007-04-09 17:00:00,233.97,234.07,233.97,234.03,228800000.0
2007-04-09 17:01:00,234.02,234.02,233.98,233.98,114000000.0
2007-04-09 17:02:00,233.98,234.01,233.98,233.98,119300000.0
2007-04-09 17:03:00,233.98,233.99,233.965,233.98,28200000.0
2007-04-09 17:04:00,233.99,233.99,233.97,233.98,41600000.0
2007-04-09 17:05:00,233.975,233.99,233.975,233.99,18400000.0
2007-04-09 17:06:00,233.99,233.99,233.97,233.99,79000000.0
2007-04-09 17:07:00,233.99,233.99,233.97,233.99,35500000.0
2007-04-09 17:08:00,233.99,234.02,233.98,233.995,69900000.0
2007-04-09 17:09:00,233.985,234.01,233.975,233.995,27900000.0
2007-04-09 17:10:00,233.985,234.0,233.975,233.99,40400000.0
2007-04-09 17:11:00,234.0,234.0,233.98,233.98,15200000.0
2007-04-09 17:12:00,233.99,234.03,233.99,234.03,40000000.0
2007-04-09 17:13:00,234.03,234.03,234.01,234.01,36000000.0
2007-04-09 17:14:00,234.03,234.03,233.96,233.99,146400000.0
2007-04-09 17:15:00,233.98,233.98,233.97,233.98,29600000.0
2007-04-09 17:16:00,233.99,234.01,233.99,234.0,22400000.0
2007-04-09 17:17:00,234.0,234.0,234.0,234.0,2400000.0
2007-04-09 17:18:00,234.01,234.03,233.99,234.01,92000000.0
2007-04-09 17:19:00,234.01,234.03,234.0,234.03,87000000.0
2007-04-09 17:20:00,234.03,234.03,233.98,233.98,55600000.0
2007-04-09 17:21:00,233.99,234.01,233.975,233.98,90400000.0
2007-04-09 17:22:00,233.98,233.985,233.98,233.98,22400000.0
2007-04-09 17:23:00,233.973,233.98,233.942,233.957,352800000.0
2007-04-09 17:24:00,233.99,233.99,233.97,233.98,13600000.0
2007-04-09 17:25:00,233.98,234.0,233.98,233.98,14400000.0
2007-04-09 17:26:00,233.98,233.98,233.955,233.955,37099999.0
2007-04-09 17:27:00,233.965,233.99,233.95,233.99,71700000.0
2007-04-09 17:28:00,234.01,234.01,233.99,233.99,14400000.0
2007-04-09 17:29:00,233.99,233.99,233.99,233.99,4000000.0
2007-04-09 17:30:00,233.97,233.975,233.965,233.97,65400000.0
2007-04-09 17:31:00,233.99,233.99,233.95,233.95,103200000.0
2007-04-09 17:32:00,233.95,233.97,233.95,233.955,32000000.0
2007-04-09 17:33:00,233.95,233.957,233.924,233.957,48400000.0
2007-04-09 17:34:00,233.98,234.0,233.965,233.98,102799998.0
2007-04-09 17:35:00,233.99,233.99,233.99,233.99,3200000.0
2007-04-09 17:36:00,233.99,234.01,233.97,233.98,98400000.0
2007-04-09 17:37:00,233.99,234.0,233.99,233.99,12800000.0
2007-04-09 17:38:00,233.99,233.99,233.955,233.975,60900000.0
2007-04-09 17:39:00,233.965,234.0,233.965,233.98,78200000.0
2007-04-09 17:40:00,233.99,233.99,233.955,233.97,77699998.0
2007-04-09 17:41:00,233.96,233.96,233.96,233.96,12800000.0
2007-04-09 17:42:00,233.96,233.96,233.96,233.96,20800000.0
2007-04-09 17:43:00,233.97,233.98,233.96,233.98,23200000.0
2007-04-09 17:44:00,233.98,233.98,233.96,233.97,12000000.0
2007-04-09 17:45:00,233.97,233.97,233.9,233.915,97700000.0
2007-04-09 17:46:00,233.92,233.92,233.915,233.92,33500000.0
2007-04-09 17:47:00,233.92,233.93,233.92,233.92,20800000.0
2007-04-09 17:48:00,233.92,233.95,233.92,233.93,40000000.0
2007-04-09 17:49:00,233.93,233.94,233.86,233.87,160700000.0
2007-04-09 17:50:00,233.87,233.89,233.86,233.87,40800000.0
2007-04-09 17:51:00,233.89,233.9,233.87,233.88,96800000.0
2007-04-09 17:52:00,233.88,233.88,233.845,233.865,131000000.0
2007-04-09 17:53:00,233.87,233.9,233.85,233.9,76000000.0
2007-04-09 17:54:00,233.9,233.9,233.88,233.88,20000000.0
2007-04-09 17:55:00,233.87,233.88,233.855,233.86,52600000.0
2007-04-09 17:56:00,233.86,233.86,233.855,233.86,10000000.0
2007-04-09 17:57:00,233.86,233.88,233.85,233.87,65500000.0
2007-04-09 17:58:00,233.88,233.88,233.87,233.87,11200000.0
2007-04-09 17:59:00,233.88,233.88,233.855,233.86,49600000.0
2007-04-09 18:00:00,233.86,233.95,233.86,233.945,124700000.0
2007-04-09 18:01:00,233.96,233.96,233.94,233.95,25400000.0
2007-04-09 18:02:00,233.95,233.95,233.94,233.95,12200000.0
2007-04-09 18:03:00,233.935,233.94,233.93,233.94,17900000.0
2007-04-09 18:04:00,233.94,233.94,233.93,233.93,10400000.0
2007-04-09 18:05:00,233.92,233.92,233.915,233.915,87700000.0
2007-04-09 18:06:00,233.92,233.95,233.92,233.94,48100000.0
2007-04-09 18:07:00,233.912,233.932,233.906,233.918,275000000.0
2007-04-09 18:08:00,233.93,233.94,233.89,233.9,60700000.0
2007-04-09 18:09:00,233.9,233.93,233.895,233.91,65000000.0
2007-04-09 18:10:00,233.91,233.92,233.885,233.89,25300000.0
2007-04-09 18:11:00,233.88,233.89,233.87,233.88,45600000.0
2007-04-09 18:12:00,233.875,233.875,233.87,233.87,8800000.0
2007-04-09 18:13:00,233.87,233.91,233.87,233.91,28800000.0
2007-04-09 18:14:00,233.9,233.9,233.85,233.86,68700000.0
2007-04-09 18:15:00,233.86,233.86,233.85,233.86,32000000.0
2007-04-09 18:16:00,233.86,233.86,233.84,233.85,25600000.0
2007-04-09 18:17:00,233.84,233.85,233.82,233.82,11200000.0
2007-04-09 18:18:00,233.83,233.84,233.82,233.84,13600000.0
2007-04-09 18:19:00,233.84,233.85,233.82,233.84,22400000.0
2007-04-09 18:20:00,233.84,233.86,233.84,233.86,11200000.0
2007-04-09 18:21:00,233.86,233.86,233.86,233.86,23200000.0
2007-04-09 18:22:00,233.86,233.86,233.84,233.86,24000000.0
2007-04-09 18:23:00,233.86,233.86,233.86,233.86,22400000.0
2007-04-09 18:24:00,233.831,233.853,233.804,233.825,152000000.0
2007-04-09 18:25:00,233.85,233.85,233.84,233.85,25600000.0
2007-04-09 18:26:00,233.86,233.88,233.86,233.87,17600000.0
2007-04-09 18:27:00,233.87,233.87,233.845,233.87,40800000.0
2007-04-09 18:28:00,233.87,233.87,233.86,233.86,3200000.0
2007-04-09 18:29:00,233.85,233.89,233.84,233.89,96000000.0
2007-04-09 18:30:00,233.88,233.96,233.88,233.94,53600000.0
2007-04-09 18:31:00,233.945,233.99,233.94,233.98,144300000.0
2007-04-09 18:32:00,233.98,234.0,233.975,234.0,28800000.0
2007-04-09 18:33:00,234.0,234.0,233.965,233.97,118600000.0
2007-04-09 18:34:00,233.97,233.97,233.96,233.96,56500000.0
2007-04-09 18:35:00,233.96,233.96,233.96,233.96,2400000.0
2007-04-09 18:36:00,233.96,233.96,233.95,233.95,31200000.0
2007-04-09 18:37:00,233.95,233.97,233.945,233.955,54300000.0
2007-04-09 18:38:00,233.97,233.97,233.93,233.94,95400000.0
2007-04-09 18:39:00,233.94,233.95,233.93,233.945,40400000.0
2007-04-09 18:40:00,233.945,233.95,233.92,233.95,86800000.0
2007-04-09 18:41:00,233.935,233.97,233.93,233.97,94400000.0
2007-04-09 18:42:00,233.97,233.99,233.95,233.97,74400000.0
2007-04-09 18:43:00,233.97,233.98,233.94,233.94,91200000.0
2007-04-09 18:44:00,233.94,233.97,233.94,233.97,72800000.0
2007-04-09 18:45:00,233.97,233.99,233.97,233.97,53600000.0
2007-04-09 18:46:00,233.96,233.97,233.96,233.97,28000000.0
2007-04-09 18:47:00,233.98,233.98,233.96,233.97,54400000.0
2007-04-09 18:48:00,233.98,233.98,233.93,233.93,103000000.0
2007-04-09 18:49:00,233.92,233.94,233.91,233.91,75200000.0
2007-04-09 18:50:00,233.92,233.93,233.91,233.92,31200000.0
2007-04-09 18:51:00,233.92,233.92,233.91,233.91,4800000.0
2007-04-09 18:52:00,233.91,233.91,233.87,233.88,60000000.0
2007-04-09 18:53:00,233.91,233.91,233.88,233.91,31700000.0
2007-04-09 18:54:00,233.91,233.91,233.91,233.91,5700000.0
2007-04-09 18:55:00,233.87,233.88,233.86,233.87,41600000.0
2007-04-09 18:56:00,233.87,233.9,233.86,233.875,79400000.0
2007-04-09 18:57:00,233.9,233.9,233.875,233.89,65400000.0
2007-04-09 18:58:00,233.89,233.9,233.87,233.89,45600000.0
2007-04-09 18:59:00,233.9,233.93,233.9,233.92,53600000.0
2007-04-09 19:00:00,233.91,233.93,233.91,233.93,38400000.0
2007-04-09 19:01:00,233.93,233.94,233.905,233.905,76300000.0
2007-04-09 19:02:00,233.895,233.92,233.88,233.89,101300000.0
2007-04-09 19:03:00,233.9,233.9,233.88,233.89,28600000.0
2007-04-09 19:04:00,233.89,233.89,233.88,233.88,20800000.0
2007-04-09 19:05:00,233.88,233.89,233.88,233.89,15200000.0
2007-04-09 19:06:00,233.89,233.9,233.88,233.89,89000000.0
2007-04-09 19:07:00,233.92,233.92,233.9,233.9,103000000.0
2007-04-09 19:08:00,233.92,233.92,233.9,233.9,35200000.0
2007-04-09 19:09:00,233.9,233.91,233.89,233.91,51100000.0
2007-04-09 19:10:00,233.9,233.91,233.9,233.91,18400000.0
2007-04-09 19:11:00,233.888,233.903,233.883,233.883,147100000.0
2007-04-09 19:12:00,233.91,233.93,233.89,233.93,112800000.0
2007-04-09 19:13:00,233.93,233.93,233.92,233.93,103199999.0
2007-04-09 19:14:00,233.94,233.94,233.935,233.935,67700000.0
2007-04-09 19:15:00,233.93,233.93,233.93,233.93,11200000.0
2007-04-09 19:16:00,233.93,233.93,233.93,233.93,39400000.0
2007-04-09 19:17:00,233.92,233.92,233.91,233.92,68900000.0
2007-04-09 19:18:00,233.92,233.93,233.9,233.9,59200000.0
2007-04-09 19:19:00,233.92,233.92,233.895,233.91,70900000.0
2007-04-09 19:20:00,233.9,233.9,233.88,233.88,71100000.0
2007-04-09 19:21:00,233.9,233.9,233.9,233.9,17600000.0
2007-04-09 19:22:00,233.895,233.895,233.86,233.88,89500000.0
2007-04-09 19:23:00,233.88,233.88,233.86,233.865,32700000.0
2007-04-09 19:24:00,233.865,233.92,233.865,233.92,60700000.0
2007-04-09 19:25:00,233.93,233.93,233.92,233.92,52000000.0
2007-04-09 19:26:00,233.925,233.925,233.92,233.92,8600000.0
2007-04-09 19:27:00,233.93,233.93,233.91,233.93,36000000.0
2007-04-09 19:28:00,233.93,233.93,233.93,233.93,31200000.0
2007-04-09 19:29:00,233.93,233.93,233.91,233.93,35200000.0
2007-04-09 19:30:00,233.93,233.93,233.91,233.93,30400000.0
2007-04-09 19:31:00,233.93,233.93,233.91,233.91,28800000.0
2007-04-09 19:32:00,233.91,233.91,233.91,233.91,4000000.0
2007-04-09 19:33:00,233.905,233.905,233.89,233.9,21900000.0
2007-04-09 19:34:00,233.9,233.91,233.9,233.9,17500000.0
2007-04-09 19:35:00,233.9,233.92,233.9,233.92,36800000.0
2007-04-09 19:36:00,233.92,233.94,233.92,233.92,17600000.0
2007-04-09 19:37:00,233.92,233.94,233.92,233.94,19200000.0
2007-04-09 19:38:00,233.94,233.94,233.89,233.89,60000000.0
2007-04-09 19:39:00,233.88,233.89,233.88,233.89,24800000.0
2007-04-09 19:40:00,233.89,233.9,233.89,233.89,13600000.0
2007-04-09 19:41:00,233.9,233.94,233.9,233.93,52800000.0
2007-04-09 19:42:00,233.94,233.94,233.93,233.94,4800000.0
2007-04-09 19:43:00,233.94,233.95,233.93,233.93,21600000.0
2007-04-09 19:44:00,233.93,233.93,233.93,233.93,800000.0
2007-04-09 19:45:00,233.93,233.94,233.93,233.93,22400000.0
2007-04-09 19:46:00,233.94,233.95,233.94,233.94,17600000.0
2007-04-09 19:47:00,233.94,233.94,233.94,233.94,2400000.0
2007-04-09 19:48:00,233.95,233.95,233.93,233.95,43200000.0
2007-04-09 19:49:00,233.94,233.95,233.94,233.95,24800000.0
2007-04-09 19:50:00,233.95,233.98,233.94,233.98,52000000.0
2007-04-09 19:51:00,233.98,234.0,233.97,234.0,65000000.0
2007-04-09 19:52:00,233.99,233.99,233.99,233.99,2400000.0
2007-04-09 19:53:00,233.99,234.01,233.99,234.0,78300000.0
2007-04-09 19:54:00,234.0,234.01,233.99,234.005,28700000.0
2007-04-09 19:55:00,234.0,234.0,234.0,234.0,8000000.0
2007-04-09 19:56:00,234.0,234.0,233.98,233.98,35200000.0
2007-04-09 19:57:00,233.98,234.0,233.98,233.99,89300000.0
2007-04-09 19:58:00,234.01,234.01,233.99,234.0,47100000.0
2007-04-09 19:59:00,234.0,234.0,234.0,234.0,1600000.0
2007-04-09 20:00:00,234.01,234.01,233.99,233.99,3200000.0
2007-04-09 20:01:00,233.99,234.01,233.99,233.99,12800000.0
2007-04-09 20:02:00,233.99,234.01,233.98,233.99,40000000.0
2007-04-09 20:03:00,233.99,234.0,233.99,233.99,9600000.0
2007-04-09 20:04:00,233.99,233.99,233.99,233.99,2400000.0
2007-04-09 20:05:00,233.99,233.99,233.98,233.98,4000000.0
2007-04-09 20:06:00,234.0,234.0,233.98,233.98,11800000.0
2007-04-09 20:07:00,233.98,234.01,233.98,234.0,31200000.0
2007-04-09 20:08:00,234.01,234.01,233.98,233.99,16000000.0
2007-04-09 20:09:00,233.943,233.975,233.94,233.965,276500000.0
2007-04-09 20:10:00,233.98,233.98,233.96,233.97,11500000.0
2007-04-09 20:11:00,233.97,233.97,233.96,233.96,19200000.0
2007-04-09 20:12:00,233.96,233.97,233.96,233.97,36600000.0
2007-04-09 20:13:00,233.97,233.97,233.95,233.95,10400000.0
2007-04-09 20:14:00,233.95,233.96,233.92,233.945,59600000.0
2007-04-09 20:15:00,233.97,233.97,233.94,233.94,12500000.0
2007-04-09 20:16:00,233.94,233.94,233.93,233.94,12800000.0
2007-04-09 20:17:00,233.95,233.95,233.93,233.95,72800000.0
2007-04-09 20:18:00,233.95,233.95,233.93,233.93,68700000.0
2007-04-09 20:19:00,233.93,233.93,233.91,233.92,91900000.0
2007-04-09 20:20:00,233.92,233.92,233.86,233.88,37600000.0
2007-04-09 20:21:00,233.88,233.91,233.86,233.91,71800000.0
2007-04-09 20:22:00,233.92,233.92,233.9,233.9,3200000.0
2007-04-09 20:23:00,233.9,233.9,233.88,233.88,24800000.0
2007-04-09 20:24:00,233.88,233.9,233.86,233.87,29600000.0
2007-04-09 20:25:00,233.87,233.9,233.87,233.9,49600000.0
2007-04-09 20:26:00,233.9,233.94,233.89,233.93,40800000.0
2007-04-09 20:27:00,233.93,233.94,233.915,233.92,11600000.0
2007-04-09 20:28:00,233.93,233.93,233.905,233.92,17500000.0
2007-04-09 20:29:00,233.91,233.91,233.905,233.905,11100000.0
2007-04-09 20:30:00,233.9,233.91,233.9,233.91,6400000.0
2007-04-09 20:31:00,233.91,233.91,233.9,233.91,15300000.0
2007-04-09 20:32:00,233.885,233.9,233.885,233.89,86600000.0
2007-04-09 20:33:00,233.91,233.91,233.9,233.9,17600000.0
2007-04-09 20:34:00,233.9,233.91,233.9,233.91,26300000.0
2007-04-09 20:35:00,233.905,233.94,233.905,233.94,10400000.0
2007-04-09 20:36:00,233.93,233.93,233.93,233.93,3200000.0
2007-04-09 20:37:00,233.93,233.95,233.92,233.95,15800000.0
2007-04-09 20:38:00,233.93,233.94,233.92,233.92,15200000.0
2007-04-09 20:39:00,233.92,233.92,233.89,233.89,24000000.0
2007-04-09 20:40:00,233.91,233.91,233.91,233.91,4000000.0
2007-04-09 20:41:00,233.91,233.91,233.89,233.91,9600000.0
2007-04-09 20:42:00,233.91,233.91,233.86,233.86,84800000.0
2007-04-09 20:43:00,233.86,233.89,233.86,233.87,17600000.0
2007-04-09 20:44:00,233.87,233.88,233.84,233.85,67100000.0
2007-04-09 20:45:00,233.88,233.88,233.88,233.88,1600000.0
2007-04-09 20:46:00,233.88,233.9,233.88,233.88,12000000.0
2007-04-09 20:47:00,233.89,233.89,233.875,233.875,22600000.0
2007-04-09 20:48:00,233.88,233.9,233.865,233.9,10400000.0
2007-04-09 20:49:00,233.9,233.9,233.89,233.89,9600000.0
2007-04-09 20:50:00,233.89,233.9,233.87,233.88,39200000.0
2007-04-09 20:51:00,233.88,233.9,233.87,233.9,32000000.0
2007-04-09 20:52:00,233.9,233.9,233.87,233.88,51200000.0
2007-04-09 20:53:00,233.9,233.9,233.89,233.89,31200000.0
2007-04-09 20:54:00,233.89,233.89,233.89,233.89,19200000.0
2007-04-09 20:55:00,233.89,233.89,233.89,233.89,12000000.0
2007-04-09 20:56:00,233.89,233.89,233.88,233.89,35700000.0
2007-04-09 20:57:00,233.91,233.91,233.885,233.9,55800000.0
2007-04-09 20:58:00,233.9,233.91,233.87,233.885,91800000.0
2007-04-09 20:59:00,233.885,233.95,233.87,233.92,170200000.0
2007-04-09 21:00:00,233.92,233.95,233.91,233.95,126000000.0
2007-04-09 21:01:00,233.95,233.95,233.92,233.95,168800000.0
2007-04-09 21:02:00,233.95,233.95,233.915,233.95,29500000.0
2007-04-09 21:03:00,233.95,233.95,233.93,233.95,11200000.0
2007-04-09 21:04:00,233.93,233.95,233.93,233.95,3200000.0
2007-04-09 21:05:00,233.91,233.91,233.88,233.88,25600000.0
2007-04-09 21:06:00,233.88,233.93,233.88,233.91,16000000.0
2007-04-09 21:07:00,233.9,233.9,233.89,233.89,5600000.0
2007-04-09 21:08:00,233.9,233.9,233.89,233.9,14400000.0
2007-04-09 21:09:00,233.9,233.91,233.9,233.91,4000000.0
2007-04-09 21:10:00,233.92,233.92,233.91,233.92,15200000.0
2007-04-09 21:11:00,233.93,233.93,233.91,233.91,16800000.0
2007-04-09 21:12:00,233.91,233.93,233.9,233.92,32800000.0
2007-04-09 21:13:00,233.92,233.92,233.9,233.9,36000000.0
2007-04-09 21:14:00,233.91,233.93,233.91,233.92,46400000.0
2007-04-09 21:15:00,233.93,233.94,233.93,233.94,7200000.0
2007-04-09 21:16:00,233.94,233.95,233.94,233.95,27200000.0
2007-04-09 21:17:00,233.94,233.94,233.94,233.94,4800000.0
2007-04-09 21:18:00,233.93,233.93,233.93,233.93,7200000.0
2007-04-09 21:19:00,233.93,233.93,233.93,233.93,15900000.0
2007-04-09 21:20:00,233.94,233.97,233.93,233.97,77600000.0
2007-04-09 21:21:00,233.955,233.97,233.955,233.97,18400000.0
2007-04-09 21:22:00,233.97,233.98,233.96,233.98,26400000.0
2007-04-09 21:23:00,233.98,234.0,233.98,233.985,16400000.0
2007-04-09 21:24:00,233.985,233.985,233.98,233.98,4700000.0
2007-04-09 21:25:00,233.98,233.98,233.96,233.98,51100000.0
2007-04-09 21:26:00,233.97,233.99,233.97,233.98,16800000.0
2007-04-09 21:27:00,233.98,233.99,233.97,233.99,19200000.0
2007-04-09 21:28:00,233.99,233.99,233.97,233.98,12000000.0
2007-04-09 21:29:00,233.98,234.0,233.98,233.98,24800000.0
2007-04-09 21:30:00,233.98,234.01,233.965,234.0,49400000.0
2007-04-09 21:31:00,234.0,234.0,233.99,233.99,9600000.0
2007-04-09 21:32:00,233.98,233.98,233.95,233.95,17600000.0
2007-04-09 21:33:00,233.95,233.96,233.95,233.96,21600000.0
2007-04-09 21:34:00,233.97,233.99,233.97,233.98,23300000.0
2007-04-09 21:35:00,233.957,233.962,233.955,233.955,10400000.0
2007-04-09 21:36:00,233.98,233.99,233.98,233.99,21600000.0
2007-04-09 21:37:00,234.0,234.0,234.0,234.0,10400000.0
2007-04-09 21:38:00,233.99,233.99,233.98,233.99,12000000.0
2007-04-09 21:39:00,233.98,234.0,233.98,234.0,8800000.0
2007-04-09 21:40:00,234.0,234.0,233.98,234.0,23200000.0
2007-04-09 21:41:00,234.0,234.0,233.99,234.0,14400000.0
2007-04-09 21:42:00,234.0,234.0,233.99,234.0,12800000.0
2007-04-09 21:43:00,233.958,233.978,233.944,233.978,48800000.0
2007-04-09 21:44:00,234.0,234.0,234.0,234.0,800000.0
2007-04-09 21:45:00,234.0,234.03,234.0,234.03,15200000.0
2007-04-09 21:46:00,234.015,234.015,234.005,234.005,9500000.0
2007-04-09 21:47:00,234.01,234.02,234.01,234.02,3200000.0
2007-04-09 21:48:00,234.02,234.03,234.02,234.03,6400000.0
2007-04-09 21:49:00,234.02,234.04,234.02,234.03,14400000.0
2007-04-09 21:50:00,234.03,234.03,234.015,234.015,3600000.0
2007-04-09 21:51:00,234.02,234.02,234.01,234.01,2400000.0
2007-04-09 21:52:00,234.02,234.03,233.985,234.03,14200000.0
2007-04-09 21:53:00,234.02,234.02,234.02,234.02,4000000.0
2007-04-09 21:54:00,234.02,234.02,233.99,234.01,16000000.0
2007-04-09 21:55:00,234.01,234.01,233.98,233.99,22600000.0
2007-04-09 21:56:00,234.0,234.0,234.0,234.0,4000000.0
2007-04-09 21:57:00,234.0,234.0,234.0,234.0,8800000.0
2007-04-09 21:58:00,233.98,233.991,233.959,233.972,46400000.0
2007-04-09 21:59:00,234.0,234.03,234.0,234.03,12000000.0
2007-04-09 22:00:00,234.02,234.02,233.985,234.01,84400000.0
2007-04-09 22:01:00,234.03,234.04,234.03,234.04,1600000.0
2007-04-09 22:02:00,234.05,234.07,234.05,234.07,33600000.0
2007-04-09 22:03:00,234.048,234.07,234.031,234.067,124000000.0
2007-04-09 22:04:00,234.08,234.08,234.065,234.065,24100000.0
2007-04-09 22:05:00,234.07,234.07,234.07,234.07,2400000.0
2007-04-09 22:06:00,234.07,234.07,234.07,234.07,7200000.0
2007-04-09 22:07:00,234.04,234.048,234.037,234.037,70800000.0
2007-04-09 22:08:00,234.07,234.07,234.06,234.06,15200000.0
2007-04-09 22:09:00,234.06,234.06,234.04,234.05,54900000.0
2007-04-09 22:10:00,234.04,234.04,234.04,234.04,600000.0
2007-04-09 22:11:00,234.035,234.04,234.025,234.025,26400000.0
2007-04-09 22:12:00,234.025,234.03,234.02,234.02,20000000.0
2007-04-09 22:13:00,234.03,234.05,234.03,234.05,8000000.0
2007-04-09 22:14:00,234.035,234.06,234.03,234.06,6400000.0
2007-04-09 22:15:00,234.06,234.06,234.04,234.05,8800000.0
2007-04-09 22:16:00,234.05,234.05,234.05,234.05,5600000.0
2007-04-09 22:17:00,234.05,234.07,234.035,234.035,28000000.0
2007-04-09 22:18:00,234.045,234.055,234.02,234.02,29000000.0
2007-04-09 22:19:00,234.018,234.023,234.005,234.023,71000000.0
2007-04-09 22:20:00,234.03,234.03,234.02,234.02,9100000.0
2007-04-09 22:21:00,234.03,234.03,234.02,234.03,10400000.0
2007-04-09 22:22:00,234.04,234.04,234.04,234.04,800000.0
2007-04-09 22:23:00,234.027,234.029,234.006,234.023,73600000.0
2007-04-09 22:24:00,234.008,234.008,233.986,234.002,68800000.0
2007-04-09 22:25:00,234.04,234.04,234.04,234.04,800000.0
2007-04-09 22:26:00,234.005,234.02,234.002,234.005,96800000.0
2007-04-09 22:27:00,234.04,234.05,234.04,234.04,28000000.0
2007-04-09 22:28:00,234.025,234.025,234.02,234.02,40800000.0
2007-04-09 22:29:00,234.02,234.025,234.02,234.025,21600000.0
2007-04-09 22:30:00,234.025,234.025,234.02,234.02,19200000.0
2007-04-09 22:31:00,234.015,234.04,234.015,234.04,56600000.0
2007-04-09 22:32:00,234.03,234.03,234.015,234.015,68500000.0
2007-04-09 22:33:00,234.02,234.02,234.015,234.015,32800000.0
2007-04-09 22:34:00,233.988,233.999,233.956,233.981,82700000.0
2007-04-09 22:35:00,234.025,234.04,234.025,234.04,14100000.0
2007-04-09 22:36:00,234.05,234.05,234.05,234.05,9600000.0
2007-04-09 22:37:00,234.04,234.065,234.04,234.05,63200000.0
2007-04-09 22:38:00,234.045,234.06,234.04,234.06,32800000.0
2007-04-09 22:39:00,234.06,234.06,234.06,234.06,12000000.0
2007-04-09 22:40:00,234.05,234.05,234.04,234.04,15200000.0
2007-04-09 22:41:00,234.05,234.05,234.04,234.05,34000000.0
2007-04-09 22:42:00,234.04,234.06,234.04,234.05,35200000.0
2007-04-09 22:43:00,233.993,234.039,233.991,234.017,41600000.0
2007-04-09 22:44:00,234.06,234.07,234.04,234.06,66400000.0
2007-04-09 22:45:00,234.07,234.07,234.06,234.06,12000000.0
2007-04-09 22:46:00,234.06,234.07,234.04,234.04,37600000.0
2007-04-09 22:47:00,234.04,234.08,234.03,234.07,56800000.0
2007-04-09 22:48:00,234.07,234.07,234.07,234.07,6400000.0
2007-04-09 22:49:00,234.07,234.105,234.05,234.105,44000000.0
2007-04-09 22:50:00,234.105,234.105,234.105,234.105,2400000.0
2007-04-09 22:51:00,234.105,234.105,234.105,234.105,4800000.0
2007-04-09 22:52:00,234.095,234.095,234.075,234.09,21600000.0
2007-04-09 22:53:00,234.067,234.078,234.034,234.078,20000000.0
2007-04-09 22:54:00,234.09,234.09,234.09,234.09,5600000.0
2007-04-09 22:55:00,234.095,234.095,234.09,234.09,35200000.0
2007-04-09 22:56:00,234.11,234.11,234.11,234.11,4000000.0
2007-04-09 22:57:00,234.11,234.14,234.09,234.14,59700000.0
2007-04-09 22:58:00,234.135,234.145,234.135,234.14,9600000.0
2007-04-09 22:59:00,234.14,234.17,234.14,234.16,41600000.0
2007-04-09 23:00:00,234.16,234.19,234.14,234.14,48700000.0
2007-04-09 23:01:00,234.14,234.17,234.14,234.17,19200000.0
2007-04-09 23:02:00,234.135,234.136,234.098,234.105,135700000.0
2007-04-09 23:03:00,234.17,234.17,234.15,234.16,16800000.0
2007-04-09 23:04:00,234.123,234.129,234.099,234.099,164699999.0
2007-04-09 23:05:00,234.16,234.175,234.16,234.165,25600000.0
2007-04-09 23:06:00,234.16,234.165,234.16,234.16,17600000.0
2007-04-09 23:07:00,234.165,234.175,234.165,234.175,5500000.0
2007-04-09 23:08:00,234.185,234.185,234.165,234.165,7200000.0
2007-04-09 23:09:00,234.16,234.16,234.14,234.14,18400000.0
2007-04-09 23:10:00,234.14,234.2,234.14,234.18,68700000.0
2007-04-09 23:11:00,234.18,234.22,234.18,234.22,44000000.0
2007-04-09 23:12:00,234.2,234.23,234.2,234.2,38400000.0
2007-04-09 23:13:00,234.21,234.23,234.19,234.21,44200000.0
2007-04-09 23:14:00,234.22,234.23,234.19,234.19,46000000.0
2007-04-09 23:15:00,234.195,234.205,234.175,234.195,54000000.0
2007-04-09 23:16:00,234.205,234.215,234.19,234.21,33600000.0
2007-04-09 23:17:00,234.2,234.205,234.18,234.2,74000000.0
2007-04-09 23:18:00,234.19,234.19,234.155,234.155,54200000.0
2007-04-09 23:19:00,234.165,234.17,234.155,234.17,11200000.0
2007-04-09 23:20:00,234.17,234.17,234.17,234.17,2400000.0
2007-04-09 23:21:00,234.155,234.19,234.155,234.17,33100000.0
2007-04-09 23:22:00,234.17,234.19,234.17,234.17,39200000.0
2007-04-09 23:23:00,234.17,234.18,234.165,234.18,27600000.0
2007-04-09 23:24:00,234.18,234.2,234.18,234.19,12800000.0
2007-04-09 23:25:00,234.175,234.19,234.17,234.175,20800000.0
2007-04-09 23:26:00,234.19,234.195,234.17,234.17,20800000.0
2007-04-09 23:27:00,234.17,234.17,234.17,234.17,3200000.0
2007-04-09 23:28:00,234.17,234.17,234.15,234.15,7000000.0
2007-04-09 23:29:00,234.14,234.165,234.105,234.165,41600000.0
2007-04-09 23:30:00,234.16,234.16,234.16,234.16,2400000.0
2007-04-09 23:31:00,234.155,234.155,234.13,234.15,25600000.0
2007-04-09 23:32:00,234.15,234.155,234.15,234.155,6400000.0
2007-04-09 23:33:00,234.145,234.145,234.135,234.135,7200000.0
2007-04-09 23:34:00,234.098,234.152,234.09,234.117,377499998.0
2007-04-09 23:35:00,234.09,234.133,234.09,234.112,270999999.0
2007-04-09 23:36:00,234.14,234.15,234.14,234.15,16800000.0
2007-04-09 23:37:00,234.17,234.17,234.14,234.14,36800000.0
2007-04-09 23:38:00,234.15,234.175,234.135,234.165,52300000.0
2007-04-09 23:39:00,234.155,234.155,234.105,234.11,27600000.0
2007-04-09 23:40:00,234.12,234.14,234.08,234.13,93600000.0
2007-04-09 23:41:00,234.13,234.14,234.13,234.14,13600000.0
2007-04-09 23:42:00,234.15,234.15,234.15,234.15,10400000.0
2007-04-09 23:43:00,234.15,234.17,234.14,234.17,27900000.0
2007-04-09 23:44:00,234.17,234.17,234.15,234.15,52800000.0
2007-04-09 23:45:00,234.145,234.145,234.135,234.14,13600000.0
2007-04-09 23:46:00,234.125,234.129,234.098,234.112,266800000.0
2007-04-09 23:47:00,234.14,234.14,234.13,234.14,41600000.0
2007-04-09 23:48:00,234.14,234.14,234.13,234.13,16000000.0
2007-04-09 23:49:00,234.135,234.135,234.13,234.13,11200000.0
2007-04-09 23:50:00,234.103,234.123,234.103,234.115,132800000.0
2007-04-09 23:51:00,234.13,234.135,234.13,234.135,10400000.0
2007-04-09 23:52:00,234.135,234.14,234.135,234.14,17600000.0
2007-04-09 23:53:00,234.14,234.14,234.14,234.14,28000000.0
2007-04-09 23:54:00,234.14,234.14,234.14,234.14,18400000.0
2007-04-09 23:55:00,234.14,234.14,234.07,234.08,23200000.0
2007-04-09 23:56:00,234.065,234.08,234.06,234.08,42300000.0
2007-04-09 23:57:00,234.08,234.08,234.055,234.06,29600000.0
2007-04-09 23:58:00,234.08,234.08,234.05,234.06,36800000.0
2007-04-09 23:59:00,234.05,234.11,234.05,234.09,234400000.0
2007-04-10 00:00:00,234.073,234.091,234.023,234.064,256200000.0
2007-04-10 00:01:00,234.095,234.1,234.065,234.065,57500000.0
2007-04-10 00:02:00,234.065,234.07,234.05,234.06,27000000.0
2007-04-10 00:03:00,234.065,234.065,234.055,234.055,8000000.0
2007-04-10 00:04:00,234.055,234.065,234.04,234.045,65300000.0
2007-04-10 00:05:00,234.05,234.06,234.05,234.06,9600000.0
2007-04-10 00:06:00,234.07,234.09,234.07,234.07,23200000.0
2007-04-10 00:07:00,234.09,234.1,234.09,234.09,28000000.0
2007-04-10 00:08:00,234.095,234.125,234.04,234.065,110000000.0
2007-04-10 00:09:00,234.06,234.075,234.04,234.05,64000000.0
2007-04-10 00:10:00,234.04,234.07,234.04,234.055,65600000.0
2007-04-10 00:11:00,234.065,234.08,234.03,234.055,108800000.0
2007-04-10 00:12:00,234.06,234.06,234.03,234.045,56000000.0
2007-04-10 00:13:00,234.05,234.075,234.05,234.075,52800000.0
2007-04-10 00:14:00,234.075,234.075,234.065,234.065,21600000.0
2007-04-10 00:15:00,234.08,234.085,234.055,234.075,168800000.0
2007-04-10 00:16:00,234.075,234.095,234.065,234.085,106400000.0
2007-04-10 00:17:00,234.076,234.089,234.053,234.066,182600000.0
2007-04-10 00:18:00,234.095,234.095,234.085,234.085,63200000.0
2007-04-10 00:19:00,234.09,234.09,234.075,234.075,47200000.0
2007-04-10 00:20:00,234.058,234.076,234.058,234.066,176800000.0
2007-04-10 00:21:00,234.037,234.069,234.027,234.053,319900000.0
2007-04-10 00:22:00,234.08,234.08,234.075,234.075,24000000.0
2007-04-10 00:23:00,234.08,234.08,234.075,234.075,20800000.0
2007-04-10 00:24:00,234.059,234.076,234.044,234.055,61600000.0
2007-04-10 00:25:00,234.08,234.08,234.04,234.04,77000000.0
2007-04-10 00:26:00,234.035,234.045,234.035,234.045,32100000.0
2007-04-10 00:27:00,234.045,234.06,234.045,234.06,19900000.0
2007-04-10 00:28:00,234.055,234.055,234.05,234.05,11200000.0
2007-04-10 00:29:00,234.05,234.06,234.04,234.055,66400000.0
2007-04-10 00:30:00,234.04,234.055,234.04,234.04,49600000.0
2007-04-10 00:31:00,234.04,234.04,234.04,234.04,12800000.0
2007-04-10 00:32:00,233.995,234.005,233.993,234.0,127800000.0
2007-04-10 00:33:00,234.0,234.028,233.995,234.017,133700000.0
2007-04-10 00:34:00,234.05,234.07,234.04,234.055,62800000.0
2007-04-10 00:35:00,234.06,234.06,234.055,234.055,20000000.0
2007-04-10 00:36:00,234.06,234.06,234.035,234.035,28200000.0
2007-04-10 00:37:00,234.035,234.045,234.025,234.035,112400000.0
2007-04-10 00:38:00,234.018,234.057,234.017,234.035,80100000.0
2007-04-10 00:39:00,234.028,234.04,233.981,234.034,164000000.0
2007-04-10 00:40:00,234.04,234.05,234.035,234.035,78400000.0
2007-04-10 00:41:00,234.045,234.045,234.035,234.035,42000000.0
2007-04-10 00:42:00,234.012,234.025,233.992,234.025,72800000.0
2007-04-10 00:43:00,234.023,234.036,234.02,234.029,147200000.0
2007-04-10 00:44:00,234.04,234.04,234.035,234.035,18400000.0
2007-04-10 00:45:00,234.017,234.045,234.006,234.028,185000000.0
2007-04-10 00:46:00,234.025,234.052,233.999,234.049,234700000.0
2007-04-10 00:47:00,234.045,234.045,234.006,234.03,282400000.0
2007-04-10 00:48:00,234.05,234.05,234.035,234.035,35600000.0
2007-04-10 00:49:00,234.04,234.04,234.035,234.035,12000000.0
2007-04-10 00:50:00,234.035,234.035,234.02,234.02,48400000.0
2007-04-10 00:51:00,234.025,234.025,234.015,234.015,42400000.0
2007-04-10 00:52:00,234.025,234.025,234.015,234.015,26200000.0
2007-04-10 00:53:00,234.015,234.015,234.005,234.005,16800000.0
2007-04-10 00:54:00,234.0,234.005,233.995,233.995,32000000.0
2007-04-10 00:55:00,233.99,233.99,233.965,233.965,22400000.0
2007-04-10 00:56:00,233.98,233.98,233.965,233.97,18400000.0
2007-04-10 00:57:00,233.98,233.98,233.9,233.905,28000000.0
2007-04-10 00:58:00,233.905,233.92,233.9,233.9,32800000.0
2007-04-10 00:59:00,233.89,233.92,233.89,233.9,59200000.0
2007-04-10 01:00:00,233.92,233.92,233.88,233.88,48400000.0
2007-04-10 01:01:00,233.88,233.91,233.88,233.9,130300000.0
2007-04-10 01:02:00,233.895,233.91,233.89,233.91,32500000.0
2007-04-10 01:03:00,233.91,233.915,233.87,233.91,76200000.0
2007-04-10 01:04:00,233.91,233.935,233.91,233.935,36000000.0
2007-04-10 01:05:00,233.94,233.95,233.845,233.845,223500000.0
2007-04-10 01:06:00,233.86,233.925,233.855,233.87,224600001.0
2007-04-10 01:07:00,233.875,233.9,233.875,233.88,106300000.0
2007-04-10 01:08:00,233.87,233.88,233.87,233.88,28000000.0
2007-04-10 01:09:00,233.87,233.89,233.86,233.89,43200000.0
2007-04-10 01:10:00,233.89,233.93,233.89,233.89,77500000.0
2007-04-10 01:11:00,233.885,233.89,233.875,233.89,37200000.0
2007-04-10 01:12:00,233.89,233.91,233.89,233.91,96000000.0
2007-04-10 01:13:00,233.91,233.915,233.89,233.9,38600000.0
2007-04-10 01:14:00,233.91,233.96,233.91,233.93,84800000.0
2007-04-10 01:15:00,233.97,233.97,233.93,233.93,37600000.0
2007-04-10 01:16:00,233.95,233.99,233.945,233.97,71000000.0
2007-04-10 01:17:00,233.99,233.99,233.97,233.97,8000000.0
2007-04-10 01:18:00,233.96,233.96,233.95,233.95,30400000.0
2007-04-10 01:19:00,233.911,233.938,233.911,233.931,71200000.0
2007-04-10 01:20:00,233.955,233.955,233.95,233.95,9600000.0
2007-04-10 01:21:00,233.95,233.97,233.945,233.95,122200000.0
2007-04-10 01:22:00,233.95,233.95,233.925,233.93,58400000.0
2007-04-10 01:23:00,233.94,233.95,233.9,233.92,112800000.0
2007-04-10 01:24:00,233.92,233.935,233.92,233.935,16000000.0
2007-04-10 01:25:00,233.925,233.93,233.91,233.91,17500000.0
2007-04-10 01:26:00,233.885,233.895,233.885,233.887,164100000.0
2007-04-10 01:27:00,233.91,233.935,233.91,233.935,23200000.0
2007-04-10 01:28:00,233.93,233.93,233.93,233.93,8000000.0
2007-04-10 01:29:00,233.93,233.93,233.925,233.925,4800000.0
2007-04-10 01:30:00,233.92,233.92,233.88,233.9,61000000.0
2007-04-10 01:31:00,233.9,233.905,233.89,233.89,23200000.0
2007-04-10 01:32:00,233.895,233.895,233.89,233.89,13600000.0
2007-04-10 01:33:00,233.89,233.89,233.87,233.875,82400000.0
2007-04-10 01:34:00,233.88,233.88,233.88,233.88,12800000.0
2007-04-10 01:35:00,233.89,233.915,233.89,233.91,63700000.0
2007-04-10 01:36:00,233.92,233.95,233.92,233.945,28000000.0
2007-04-10 01:37:00,233.94,233.94,233.94,233.94,4000000.0
2007-04-10 01:38:00,233.935,233.935,233.91,233.913,74400000.0
2007-04-10 01:39:00,233.945,233.945,233.94,233.94,8800000.0
2007-04-10 01:40:00,233.93,233.935,233.908,233.908,86600000.0
2007-04-10 01:41:00,233.94,233.94,233.94,233.94,8000000.0
2007-04-10 01:42:00,233.94,233.945,233.94,233.94,19200000.0
2007-04-10 01:43:00,233.94,233.96,233.925,233.96,55200000.0
2007-04-10 01:44:00,233.96,233.96,233.95,233.95,28000000.0
2007-04-10 01:45:00,233.96,233.99,233.96,233.99,56800000.0
2007-04-10 01:46:00,233.985,234.01,233.975,234.01,20400000.0
2007-04-10 01:47:00,234.02,234.02,234.0,234.02,28000000.0
2007-04-10 01:48:00,234.01,234.01,234.0,234.0,38800000.0
2007-04-10 01:49:00,233.995,233.995,233.975,233.98,50600000.0
2007-04-10 01:50:00,234.0,234.0,233.98,233.98,4800000.0
2007-04-10 01:51:00,233.98,233.99,233.98,233.98,32000000.0
2007-04-10 01:52:00,233.95,233.955,233.916,233.928,145600000.0
2007-04-10 01:53:00,233.99,233.99,233.98,233.98,27200000.0
2007-04-10 01:54:00,234.0,234.0,233.98,233.98,11200000.0
2007-04-10 01:55:00,233.98,233.98,233.9,233.92,108000000.0
2007-04-10 01:56:00,233.93,233.94,233.93,233.94,30400000.0
2007-04-10 01:57:00,233.928,233.928,233.889,233.922,347200000.0
2007-04-10 01:58:00,233.918,233.933,233.91,233.913,236400000.0
2007-04-10 01:59:00,233.945,233.99,233.94,233.99,36000000.0
2007-04-10 02:00:00,233.98,234.03,233.96,234.015,180000000.0
2007-04-10 02:01:00,234.005,234.03,233.93,233.93,252300000.0
2007-04-10 02:02:00,233.94,233.95,233.88,233.94,297200000.0
2007-04-10 02:03:00,233.92,233.94,233.9,233.92,123200000.0
2007-04-10 02:04:00,233.92,233.95,233.92,233.95,96800000.0
2007-04-10 02:05:00,233.95,233.95,233.91,233.925,183200000.0
2007-04-10 02:06:00,233.91,233.91,233.9,233.9,34300000.0
2007-04-10 02:07:00,233.94,233.98,233.94,233.95,139200000.0
2007-04-10 02:08:00,233.95,233.965,233.925,233.965,206299999.0
2007-04-10 02:09:00,233.97,233.99,233.95,233.99,219100000.0
2007-04-10 02:10:00,233.975,234.0,233.95,233.98,109700000.0
2007-04-10 02:11:00,234.0,234.0,233.96,233.98,79000000.0
2007-04-10 02:12:00,233.98,233.99,233.94,233.955,108400000.0
2007-04-10 02:13:00,233.955,233.96,233.95,233.95,43300000.0
2007-04-10 02:14:00,233.95,233.955,233.935,233.95,80300000.0
2007-04-10 02:15:00,233.95,233.985,233.915,233.95,360000000.0
2007-04-10 02:16:00,233.94,233.98,233.93,233.98,86600000.0
2007-04-10 02:17:00,233.97,233.98,233.96,233.97,45400000.0
2007-04-10 02:18:00,233.975,233.99,233.975,233.99,42800000.0
2007-04-10 02:19:00,233.99,233.99,233.97,233.98,93300000.0
2007-04-10 02:20:00,233.98,234.0,233.98,234.0,36800000.0
2007-04-10 02:21:00,233.99,234.05,233.99,234.05,84800000.0
2007-04-10 02:22:00,234.03,234.03,233.96,233.96,90300000.0
2007-04-10 02:23:00,233.94,233.96,233.94,233.96,128000000.0
2007-04-10 02:24:00,233.96,233.96,233.92,233.93,240800001.0
2007-04-10 02:25:00,233.91,233.925,233.885,233.925,121600000.0
2007-04-10 02:26:00,233.935,233.97,233.925,233.97,186500000.0
2007-04-10 02:27:00,233.97,233.98,233.935,233.97,190000000.0
2007-04-10 02:28:00,233.98,233.98,233.935,233.945,106200000.0
2007-04-10 02:29:00,233.94,233.97,233.94,233.94,87200000.0
2007-04-10 02:30:00,233.94,233.94,233.85,233.91,264400000.0
2007-04-10 02:31:00,233.89,233.95,233.89,233.95,84000000.0
2007-04-10 02:32:00,233.95,233.96,233.93,233.93,69400000.0
2007-04-10 02:33:00,233.94,233.955,233.89,233.89,168100000.0
2007-04-10 02:34:00,233.91,233.93,233.89,233.91,199600000.0
2007-04-10 02:35:00,233.92,233.94,233.91,233.91,164400000.0
2007-04-10 02:36:00,233.91,233.925,233.89,233.915,76300000.0
2007-04-10 02:37:00,233.915,233.93,233.87,233.87,274900000.0
2007-04-10 02:38:00,233.865,233.895,233.815,233.86,328900000.0
2007-04-10 02:39:00,233.88,233.92,233.86,233.89,280300001.0
2007-04-10 02:40:00,233.88,233.91,233.86,233.91,60000000.0
2007-04-10 02:41:00,233.9,233.915,233.89,233.905,43900000.0
2007-04-10 02:42:00,233.9,233.92,233.86,233.86,87200000.0
2007-04-10 02:43:00,233.86,233.88,233.835,233.865,166100000.0
2007-04-10 02:44:00,233.855,233.88,233.84,233.86,83300000.0
2007-04-10 02:45:00,233.86,233.86,233.86,233.86,12000000.0
2007-04-10 02:46:00,233.865,233.865,233.79,233.8,116000000.0
2007-04-10 02:47:00,233.8,233.825,233.77,233.785,221200000.0
2007-04-10 02:48:00,233.785,233.835,233.745,233.835,294300000.0
2007-04-10 02:49:00,233.83,233.865,233.82,233.82,261800000.0
2007-04-10 02:50:00,233.82,233.85,233.8,233.84,164600000.0
2007-04-10 02:51:00,233.83,233.87,233.83,233.85,115100000.0
2007-04-10 02:52:00,233.87,233.88,233.85,233.855,85300000.0
2007-04-10 02:53:00,233.86,233.94,233.855,233.94,163800000.0
2007-04-10 02:54:00,233.92,234.02,233.92,234.02,36000000.0
2007-04-10 02:55:00,234.02,234.02,233.96,233.97,76400000.0
2007-04-10 02:56:00,233.97,233.99,233.95,233.98,117900000.0
2007-04-10 02:57:00,233.97,233.98,233.885,233.9,65500000.0
2007-04-10 02:58:00,233.885,233.9,233.86,233.88,183900000.0
2007-04-10 02:59:00,233.88,233.965,233.875,233.96,433600000.0
2007-04-10 03:00:00,233.96,234.01,233.935,233.975,395900001.0
2007-04-10 03:01:00,233.975,234.01,233.945,233.945,318100001.0
2007-04-10 03:02:00,233.96,233.975,233.925,233.97,287100000.0
2007-04-10 03:03:00,233.97,233.99,233.92,233.99,257000000.0
2007-04-10 03:04:00,233.99,234.07,233.99,234.055,105700000.0
2007-04-10 03:05:00,234.045,234.05,234.01,234.01,209900000.0
2007-04-10 03:06:00,234.01,234.04,233.99,234.0,237700000.0
2007-04-10 03:07:00,234.01,234.02,233.97,233.99,144800000.0
2007-04-10 03:08:00,233.985,234.0,233.97,234.0,63100000.0
2007-04-10 03:09:00,233.99,233.99,233.935,233.955,198800000.0
2007-04-10 03:10:00,233.945,233.96,233.9,233.95,230800000.0
2007-04-10 03:11:00,233.95,233.96,233.93,233.935,145500000.0
2007-04-10 03:12:00,233.95,233.955,233.91,233.91,270600000.0
2007-04-10 03:13:00,233.93,233.93,233.885,233.905,269700000.0
2007-04-10 03:14:00,233.905,233.92,233.885,233.905,148300000.0
2007-04-10 03:15:00,233.89,233.895,233.87,233.885,68200000.0
2007-04-10 03:16:00,233.89,233.89,233.84,233.86,146400000.0
2007-04-10 03:17:00,233.87,233.87,233.83,233.845,72000000.0
2007-04-10 03:18:00,233.84,233.88,233.84,233.86,171200000.0
2007-04-10 03:19:00,233.86,233.88,233.8,233.825,221900000.0
2007-04-10 03:20:00,233.84,233.88,233.825,233.85,156400000.0
2007-04-10 03:21:00,233.85,233.865,233.84,233.845,74700000.0
2007-04-10 03:22:00,233.845,233.845,233.83,233.845,49900000.0
2007-04-10 03:23:00,233.845,233.86,233.84,233.85,85500000.0
2007-04-10 03:24:00,233.845,233.87,233.82,233.84,217800000.0
2007-04-10 03:25:00,233.83,233.86,233.83,233.83,213700000.0
2007-04-10 03:26:00,233.83,233.87,233.825,233.86,204400000.0
2007-04-10 03:27:00,233.865,233.905,233.865,233.9,95500000.0
2007-04-10 03:28:00,233.9,233.91,233.885,233.905,147500000.0
2007-04-10 03:29:00,233.93,233.93,233.9,233.905,43000000.0
2007-04-10 03:30:00,233.905,233.93,233.86,233.88,165600000.0
2007-04-10 03:31:00,233.885,233.9,233.875,233.9,72600000.0
2007-04-10 03:32:00,233.88,233.9,233.84,233.84,155100000.0
2007-04-10 03:33:00,233.84,233.845,233.775,233.805,274300000.0
2007-04-10 03:34:00,233.805,233.83,233.785,233.81,116900000.0
2007-04-10 03:35:00,233.81,233.81,233.79,233.8,74400000.0
2007-04-10 03:36:00,233.795,233.83,233.75,233.775,143300000.0
2007-04-10 03:37:00,233.755,233.76,233.695,233.75,207300000.0
2007-04-10 03:38:00,233.74,233.775,233.705,233.775,312700000.0
2007-04-10 03:39:00,233.775,233.79,233.705,233.705,193100000.0
2007-04-10 03:40:00,233.7,233.81,233.7,233.79,304400000.0
2007-04-10 03:41:00,233.81,233.9,233.785,233.9,183600000.0
2007-04-10 03:42:00,233.88,233.95,233.88,233.92,194100000.0
2007-04-10 03:43:00,233.91,233.92,233.85,233.89,205500000.0
2007-04-10 03:44:00,233.89,233.9,233.84,233.855,190400000.0
2007-04-10 03:45:00,233.86,233.87,233.745,233.78,241600000.0
2007-04-10 03:46:00,233.79,233.85,233.775,233.8,216200000.0
2007-04-10 03:47:00,233.8,233.84,233.74,233.815,475100000.0
2007-04-10 03:48:00,233.81,233.815,233.655,233.74,443300001.0
2007-04-10 03:49:00,233.73,233.805,233.73,233.78,339700001.0
2007-04-10 03:50:00,233.81,233.835,233.77,233.8,232300000.0
2007-04-10 03:51:00,233.795,233.795,233.73,233.73,211100000.0
2007-04-10 03:52:00,233.72,233.84,233.71,233.815,296500000.0
2007-04-10 03:53:00,233.795,233.825,233.77,233.805,211800000.0
2007-04-10 03:54:00,233.81,233.85,233.81,233.815,67300000.0
2007-04-10 03:55:00,233.815,233.83,233.805,233.82,92800000.0
2007-04-10 03:56:00,233.83,233.85,233.785,233.805,136400000.0
2007-04-10 03:57:00,233.795,233.82,233.725,233.73,172700000.0
2007-04-10 03:58:00,233.715,233.72,233.65,233.68,172800000.0
2007-04-10 03:59:00,233.68,233.72,233.675,233.69,243700000.0
2007-04-10 04:00:00,233.71,233.76,233.69,233.705,181800000.0
2007-04-10 04:01:00,233.705,233.73,233.68,233.73,210400000.0
2007-04-10 04:02:00,233.73,233.755,233.7,233.74,390800000.0
2007-04-10 04:03:00,233.76,233.81,233.75,233.78,277600000.0
2007-04-10 04:04:00,233.81,233.84,233.8,233.84,191999999.0
2007-04-10 04:05:00,233.82,233.86,233.805,233.86,306500000.0
2007-04-10 04:06:00,233.86,233.885,233.79,233.87,133500000.0
2007-04-10 04:07:00,233.88,233.91,233.87,233.88,117600000.0
2007-04-10 04:08:00,233.88,233.89,233.865,233.875,69300000.0
2007-04-10 04:09:00,233.875,233.9,233.845,233.845,141600000.0
2007-04-10 04:10:00,233.85,233.88,233.84,233.88,118400000.0
2007-04-10 04:11:00,233.89,233.91,233.885,233.9,72600000.0
2007-04-10 04:12:00,233.9,233.92,233.9,233.92,32000000.0
2007-04-10 04:13:00,233.905,233.92,233.89,233.91,249100000.0
2007-04-10 04:14:00,233.91,233.94,233.89,233.94,128200000.0
2007-04-10 04:15:00,233.93,233.93,233.87,233.89,92800000.0
2007-04-10 04:16:00,233.875,233.925,233.87,233.9,95100000.0
2007-04-10 04:17:00,233.92,233.95,233.9,233.9,190200000.0
2007-04-10 04:18:00,233.91,233.92,233.86,233.88,175800000.0
2007-04-10 04:19:00,233.88,233.89,233.86,233.89,99000000.0
2007-04-10 04:20:00,233.9,233.9,233.88,233.89,52300000.0
2007-04-10 04:21:00,233.895,233.915,233.895,233.915,95100000.0
2007-04-10 04:22:00,233.9,233.95,233.9,233.92,51700000.0
2007-04-10 04:23:00,233.94,233.94,233.895,233.915,63199999.0
2007-04-10 04:24:00,233.9,233.925,233.85,233.925,248899998.0
2007-04-10 04:25:00,233.92,233.985,233.885,233.985,428600000.0
2007-04-10 04:26:00,233.985,233.985,233.95,233.97,140300000.0
2007-04-10 04:27:00,233.96,233.985,233.93,233.95,136499999.0
2007-04-10 04:28:00,233.95,233.97,233.94,233.97,144700000.0
2007-04-10 04:29:00,233.97,233.99,233.95,233.99,92000000.0
2007-04-10 04:30:00,233.99,234.02,233.99,234.01,128400000.0
2007-04-10 04:31:00,234.01,234.01,233.96,233.98,163400000.0
2007-04-10 04:32:00,233.98,234.04,233.955,234.01,464499999.0
2007-04-10 04:33:00,234.01,234.105,234.01,234.025,234500000.0
2007-04-10 04:34:00,234.03,234.07,234.0,234.03,222200000.0
2007-04-10 04:35:00,234.03,234.03,233.98,234.0,116700000.0
2007-04-10 04:36:00,234.0,234.01,233.955,233.955,96900000.0
2007-04-10 04:37:00,233.955,234.0,233.955,233.975,229200000.0
2007-04-10 04:38:00,233.99,234.01,233.95,233.99,218100000.0
2007-04-10 04:39:00,233.985,234.0,233.94,233.94,87000000.0
2007-04-10 04:40:00,233.95,233.98,233.935,233.96,196500000.0
2007-04-10 04:41:00,233.97,233.98,233.92,233.97,177000000.0
2007-04-10 04:42:00,233.96,233.97,233.925,233.93,148800000.0
2007-04-10 04:43:00,233.93,234.0,233.92,234.0,110400000.0
2007-04-10 04:44:00,234.0,234.045,233.98,234.04,180900000.0
2007-04-10 04:45:00,234.03,234.06,234.015,234.025,106000000.0
2007-04-10 04:46:00,234.03,234.07,234.015,234.03,54400000.0
2007-04-10 04:47:00,234.03,234.05,234.01,234.03,75000000.0
2007-04-10 04:48:00,234.03,234.055,233.985,234.03,179700000.0
2007-04-10 04:49:00,234.05,234.07,234.025,234.03,128100000.0
2007-04-10 04:50:00,234.04,234.045,233.99,234.02,227900000.0
2007-04-10 04:51:00,234.02,234.05,234.01,234.03,46000000.0
2007-04-10 04:52:00,234.02,234.07,234.01,234.07,46200000.0
2007-04-10 04:53:00,234.065,234.14,234.055,234.11,273500000.0
2007-04-10 04:54:00,234.11,234.11,234.065,234.09,108000000.0
2007-04-10 04:55:00,234.085,234.09,234.035,234.055,133699999.0
2007-04-10 04:56:00,234.06,234.1,234.01,234.09,221900000.0
2007-04-10 04:57:00,234.085,234.11,234.07,234.11,102300000.0
2007-04-10 04:58:00,234.11,234.12,234.09,234.09,70900000.0
2007-04-10 04:59:00,234.09,234.12,234.035,234.04,71100000.0
2007-04-10 05:00:00,234.035,234.04,233.96,233.98,91100000.0
2007-04-10 05:01:00,233.98,234.01,233.97,233.99,46400000.0
2007-04-10 05:02:00,233.99,233.995,233.96,233.995,56000000.0
2007-04-10 05:03:00,234.01,234.01,234.0,234.01,34400000.0
2007-04-10 05:04:00,234.005,234.005,233.98,233.985,41400000.0
2007-04-10 05:05:00,233.995,234.01,233.99,234.0,36000000.0
2007-04-10 05:06:00,234.0,234.01,234.0,234.01,18400000.0
2007-04-10 05:07:00,233.98,233.987,233.966,233.986,38400000.0
2007-04-10 05:08:00,234.0,234.0,234.0,234.0,5600000.0
2007-04-10 05:09:00,234.0,234.01,233.99,233.99,13600000.0
2007-04-10 05:10:00,233.99,233.99,233.98,233.98,10400000.0
2007-04-10 05:11:00,233.98,234.01,233.97,234.01,33600000.0
2007-04-10 05:12:00,234.01,234.05,233.99,234.02,96700000.0
2007-04-10 05:13:00,234.04,234.04,233.985,233.985,97300000.0
2007-04-10 05:14:00,233.985,234.01,233.97,233.99,49600000.0
2007-04-10 05:15:00,233.99,233.99,233.96,233.98,21500000.0
2007-04-10 05:16:00,233.97,234.01,233.97,233.99,36800000.0
2007-04-10 05:17:00,233.99,233.99,233.99,233.99,7200000.0
2007-04-10 05:18:00,233.99,234.035,233.99,234.03,21600000.0
2007-04-10 05:19:00,234.03,234.05,234.01,234.05,32300000.0
2007-04-10 05:20:00,234.05,234.05,234.005,234.01,192200000.0
2007-04-10 05:21:00,234.0,234.04,234.0,234.02,109500000.0
2007-04-10 05:22:00,234.02,234.02,234.02,234.02,4000000.0
2007-04-10 05:23:00,234.02,234.03,234.0,234.03,43000000.0
2007-04-10 05:24:00,234.03,234.06,234.015,234.05,76200000.0
2007-04-10 05:25:00,234.045,234.07,234.04,234.065,68500000.0
2007-04-10 05:26:00,234.06,234.08,234.055,234.08,29600000.0
2007-04-10 05:27:00,234.08,234.1,234.06,234.085,78300000.0
2007-04-10 05:28:00,234.08,234.09,234.07,234.07,34300000.0
2007-04-10 05:29:00,234.065,234.09,234.065,234.075,25600000.0
2007-04-10 05:30:00,234.07,234.185,234.07,234.18,109000000.0
2007-04-10 05:31:00,234.175,234.18,234.16,234.18,53800000.0
2007-04-10 05:32:00,234.185,234.24,234.18,234.22,85200000.0
2007-04-10 05:33:00,234.21,234.27,234.21,234.25,113600000.0
2007-04-10 05:34:00,234.25,234.27,234.245,234.245,44400000.0
2007-04-10 05:35:00,234.245,234.26,234.19,234.19,65200000.0
2007-04-10 05:36:00,234.19,234.25,234.18,234.25,76800000.0
2007-04-10 05:37:00,234.24,234.27,234.23,234.27,51600000.0
2007-04-10 05:38:00,234.27,234.27,234.185,234.21,112400000.0
2007-04-10 05:39:00,234.205,234.23,234.155,234.22,272999998.0
2007-04-10 05:40:00,234.22,234.265,234.21,234.25,64500000.0
2007-04-10 05:41:00,234.24,234.25,234.21,234.21,139800000.0
2007-04-10 05:42:00,234.21,234.23,234.19,234.2,161900000.0
2007-04-10 05:43:00,234.185,234.21,234.18,234.2,113000000.0
2007-04-10 05:44:00,234.195,234.195,234.15,234.165,132200000.0
2007-04-10 05:45:00,234.16,234.165,234.135,234.15,163200000.0
2007-04-10 05:46:00,234.155,234.17,234.135,234.15,108600000.0
2007-04-10 05:47:00,234.145,234.165,234.055,234.09,190800000.0
2007-04-10 05:48:00,234.09,234.13,234.09,234.095,76700000.0
2007-04-10 05:49:00,234.095,234.11,234.07,234.08,52600000.0
2007-04-10 05:50:00,234.09,234.12,234.07,234.11,141000002.0
2007-04-10 05:51:00,234.12,234.145,234.11,234.145,35100000.0
2007-04-10 05:52:00,234.135,234.165,234.135,234.15,59800000.0
2007-04-10 05:53:00,234.15,234.16,234.13,234.15,82200000.0
2007-04-10 05:54:00,234.15,234.17,234.15,234.15,16800000.0
2007-04-10 05:55:00,234.15,234.15,234.13,234.15,28400000.0
2007-04-10 05:56:00,234.15,234.18,234.14,234.16,112300000.0
2007-04-10 05:57:00,234.18,234.19,234.135,234.185,73800000.0
2007-04-10 05:58:00,234.175,234.21,234.15,234.19,192400000.0
2007-04-10 05:59:00,234.21,234.21,234.185,234.19,93400000.0
2007-04-10 06:00:00,234.195,234.195,234.165,234.185,95200001.0
2007-04-10 06:01:00,234.195,234.21,234.19,234.205,53200000.0
2007-04-10 06:02:00,234.205,234.23,234.185,234.22,103600000.0
2007-04-10 06:03:00,234.22,234.28,234.205,234.235,380200000.0
2007-04-10 06:04:00,234.24,234.31,234.225,234.31,130325000.0
2007-04-10 06:05:00,234.31,234.37,234.29,234.3,303200000.0
2007-04-10 06:06:00,234.3,234.3,234.245,234.245,383700000.0
2007-04-10 06:07:00,234.24,234.28,234.235,234.28,173000000.0
2007-04-10 06:08:00,234.26,234.26,234.185,234.185,203400000.0
2007-04-10 06:09:00,234.19,234.21,234.19,234.2,45600000.0
2007-04-10 06:10:00,234.2,234.2,234.18,234.18,17600000.0
2007-04-10 06:11:00,234.17,234.17,234.16,234.17,8000000.0
2007-04-10 06:12:00,234.17,234.17,234.15,234.16,6400000.0
2007-04-10 06:13:00,234.18,234.18,234.155,234.155,158100001.0
2007-04-10 06:14:00,234.16,234.18,234.155,234.155,120700000.0
2007-04-10 06:15:00,234.155,234.185,234.155,234.185,102700000.0
2007-04-10 06:16:00,234.175,234.185,234.165,234.165,50800000.0
2007-04-10 06:17:00,234.17,234.19,234.17,234.19,189000000.0
2007-04-10 06:18:00,234.19,234.21,234.19,234.21,84500000.0
2007-04-10 06:19:00,234.215,234.23,234.21,234.21,103500000.0
2007-04-10 06:20:00,234.21,234.235,234.21,234.21,83200000.0
2007-04-10 06:21:00,234.22,234.22,234.21,234.215,32000000.0
2007-04-10 06:22:00,234.21,234.21,234.19,234.19,66400000.0
2007-04-10 06:23:00,234.21,234.215,234.195,234.215,58800000.0
2007-04-10 06:24:00,234.21,234.215,234.205,234.215,13600000.0
2007-04-10 06:25:00,234.21,234.215,234.195,234.195,38400000.0
2007-04-10 06:26:00,234.2,234.21,234.18,234.19,56400000.0
2007-04-10 06:27:00,234.185,234.195,234.175,234.19,134700000.0
2007-04-10 06:28:00,234.18,234.21,234.175,234.18,72600000.0
2007-04-10 06:29:00,234.2,234.205,234.185,234.2,26400000.0
2007-04-10 06:30:00,234.21,234.21,234.2,234.2,17600000.0
2007-04-10 06:31:00,234.2,234.22,234.19,234.2,40700000.0
2007-04-10 06:32:00,234.21,234.22,234.21,234.21,11387500.0
2007-04-10 06:33:00,234.22,234.22,234.21,234.21,13362500.0
2007-04-10 06:34:00,234.22,234.22,234.185,234.185,45725000.0
2007-04-10 06:35:00,234.175,234.18,234.16,234.18,69600000.0
2007-04-10 06:36:00,234.185,234.19,234.17,234.17,15200000.0
2007-04-10 06:37:00,234.19,234.19,234.16,234.18,26400000.0
2007-04-10 06:38:00,234.17,234.17,234.16,234.17,13600000.0
2007-04-10 06:39:00,234.17,234.17,234.15,234.15,25600000.0
2007-04-10 06:40:00,234.17,234.17,234.12,234.125,133300000.0
2007-04-10 06:41:00,234.13,234.15,234.125,234.13,110300000.0
2007-04-10 06:42:00,234.125,234.14,234.11,234.11,118800000.0
2007-04-10 06:43:00,234.125,234.125,234.12,234.125,8000000.0
2007-04-10 06:44:00,234.135,234.135,234.115,234.13,24800000.0
2007-04-10 06:45:00,234.125,234.16,234.12,234.16,43200000.0
2007-04-10 06:46:00,234.15,234.18,234.15,234.16,30400000.0
2007-04-10 06:47:00,234.15,234.16,234.13,234.14,40800000.0
2007-04-10 06:48:00,234.14,234.21,234.14,234.21,92700000.0
2007-04-10 06:49:00,234.21,234.23,234.19,234.215,96000000.0
2007-04-10 06:50:00,234.22,234.22,234.215,234.22,37600000.0
2007-04-10 06:51:00,234.22,234.22,234.2,234.2,54400000.0
2007-04-10 06:52:00,234.2,234.22,234.2,234.22,32800000.0
2007-04-10 06:53:00,234.205,234.205,234.16,234.18,80000000.0
2007-04-10 06:54:00,234.18,234.2,234.18,234.2,8800000.0
2007-04-10 06:55:00,234.19,234.19,234.17,234.17,38400000.0
2007-04-10 06:56:00,234.17,234.18,234.165,234.165,29200000.0
2007-04-10 06:57:00,234.17,234.17,234.14,234.15,19200000.0
2007-04-10 06:58:00,234.145,234.15,234.13,234.14,47800000.0
2007-04-10 06:59:00,234.14,234.15,234.14,234.15,36000000.0
2007-04-10 07:00:00,234.15,234.17,234.15,234.15,69400000.0
2007-04-10 07:01:00,234.16,234.175,234.12,234.12,91300000.0
2007-04-10 07:02:00,234.12,234.17,234.12,234.165,27200000.0
2007-04-10 07:03:00,234.16,234.16,234.14,234.15,52800000.0
2007-04-10 07:04:00,234.15,234.165,234.14,234.16,60000000.0
2007-04-10 07:05:00,234.16,234.18,234.14,234.18,64600000.0
2007-04-10 07:06:00,234.19,234.26,234.16,234.25,290000000.0
2007-04-10 07:07:00,234.25,234.25,234.21,234.21,77600000.0
2007-04-10 07:08:00,234.21,234.255,234.205,234.215,125500000.0
2007-04-10 07:09:00,234.22,234.22,234.18,234.18,135200000.0
2007-04-10 07:10:00,234.185,234.185,234.18,234.18,24100000.0
2007-04-10 07:11:00,234.175,234.185,234.15,234.185,124200000.0
2007-04-10 07:12:00,234.185,234.28,234.155,234.265,245200000.0
2007-04-10 07:13:00,234.27,234.27,234.23,234.25,139500000.0
2007-04-10 07:14:00,234.26,234.285,234.255,234.275,90000000.0
2007-04-10 07:15:00,234.275,234.295,234.275,234.275,129400000.0
2007-04-10 07:16:00,234.29,234.295,234.275,234.29,33500000.0
2007-04-10 07:17:00,234.3,234.325,234.285,234.315,110500000.0
2007-04-10 07:18:00,234.305,234.35,234.29,234.32,180700000.0
2007-04-10 07:19:00,234.33,234.335,234.29,234.29,24800000.0
2007-04-10 07:20:00,234.28,234.31,234.27,234.29,71200000.0
2007-04-10 07:21:00,234.29,234.3,234.28,234.28,23200000.0
2007-04-10 07:22:00,234.29,234.31,234.28,234.295,19200000.0
2007-04-10 07:23:00,234.31,234.33,234.285,234.3,65900000.0
2007-04-10 07:24:00,234.3,234.33,234.3,234.33,11200000.0
2007-04-10 07:25:00,234.325,234.33,234.305,234.305,48000000.0
2007-04-10 07:26:00,234.295,234.32,234.295,234.315,76000000.0
2007-04-10 07:27:00,234.32,234.33,234.295,234.31,72500000.0
2007-04-10 07:28:00,234.305,234.33,234.295,234.31,49100000.0
2007-04-10 07:29:00,234.32,234.35,234.31,234.325,81700000.0
2007-04-10 07:30:00,234.34,234.39,234.325,234.34,159243440.0
2007-04-10 07:31:00,234.335,234.37,234.32,234.34,145200000.0
2007-04-10 07:32:00,234.34,234.36,234.34,234.34,83200000.0
2007-04-10 07:33:00,234.304,234.347,234.297,234.344,97000000.0
2007-04-10 07:34:00,234.34,234.36,234.32,234.34,82400000.0
2007-04-10 07:35:00,234.33,234.34,234.275,234.28,181000000.0
2007-04-10 07:36:00,234.275,234.3,234.27,234.275,166900000.0
2007-04-10 07:37:00,234.29,234.31,234.275,234.3,202200000.0
2007-04-10 07:38:00,234.295,234.35,234.295,234.33,117399999.0
2007-04-10 07:39:00,234.335,234.34,234.28,234.31,79300000.0
2007-04-10 07:40:00,234.29,234.32,234.29,234.3,40000000.0
2007-04-10 07:41:00,234.305,234.32,234.3,234.32,39100000.0
2007-04-10 07:42:00,234.31,234.31,234.29,234.295,52800000.0
2007-04-10 07:43:00,234.295,234.32,234.29,234.3,40000000.0
2007-04-10 07:44:00,234.31,234.31,234.305,234.31,21600000.0
2007-04-10 07:45:00,234.3,234.3,234.29,234.29,18400000.0
2007-04-10 07:46:00,234.28,234.28,234.23,234.235,133100000.0
2007-04-10 07:47:00,234.235,234.255,234.23,234.255,106700000.0
2007-04-10 07:48:00,234.245,234.345,234.24,234.34,156400000.0
2007-04-10 07:49:00,234.34,234.41,234.325,234.39,121900000.0
2007-04-10 07:50:00,234.39,234.58,234.39,234.53,270700000.0
2007-04-10 07:51:00,234.53,234.53,234.46,234.46,176000000.0
2007-04-10 07:52:00,234.46,234.49,234.425,234.43,81400000.0
2007-04-10 07:53:00,234.43,234.49,234.425,234.49,103900000.0
2007-04-10 07:54:00,234.495,234.52,234.48,234.5,153400000.0
2007-04-10 07:55:00,234.48,234.5,234.45,234.46,142300000.0
2007-04-10 07:56:00,234.45,234.46,234.43,234.43,105500000.0
2007-04-10 07:57:00,234.46,234.48,234.44,234.48,223600000.0
2007-04-10 07:58:00,234.48,234.48,234.395,234.41,305500000.0
2007-04-10 07:59:00,234.4,234.43,234.35,234.35,234100000.0
2007-04-10 08:00:00,234.36,234.42,234.36,234.42,174300000.0
2007-04-10 08:01:00,234.42,234.43,234.38,234.4,70300000.0
2007-04-10 08:02:00,234.38,234.42,234.38,234.4,88800000.0
2007-04-10 08:03:00,234.4,234.4,234.38,234.38,44000000.0
2007-04-10 08:04:00,234.38,234.38,234.285,234.33,169100000.0
2007-04-10 08:05:00,234.33,234.33,234.31,234.31,57400000.0
2007-04-10 08:06:00,234.295,234.32,234.26,234.295,257400000.0
2007-04-10 08:07:00,234.3,234.35,234.29,234.325,148400000.0
2007-04-10 08:08:00,234.32,234.325,234.29,234.3,211100001.0
2007-04-10 08:09:00,234.31,234.34,234.3,234.34,75000000.0
2007-04-10 08:10:00,234.34,234.37,234.305,234.37,277300000.0
2007-04-10 08:11:00,234.37,234.43,234.35,234.41,262300000.0
2007-04-10 08:12:00,234.43,234.46,234.41,234.415,290500000.0
2007-04-10 08:13:00,234.415,234.43,234.4,234.4,81200000.0
2007-04-10 08:14:00,234.4,234.49,234.4,234.49,151000000.0
2007-04-10 08:15:00,234.49,234.58,234.445,234.57,365100000.0
2007-04-10 08:16:00,234.56,234.58,234.525,234.53,285300000.0
2007-04-10 08:17:00,234.54,234.56,234.5,234.505,119400000.0
2007-04-10 08:18:00,234.5,234.54,234.5,234.52,91100000.0
2007-04-10 08:19:00,234.52,234.55,234.49,234.525,152600000.0
2007-04-10 08:20:00,234.525,234.565,234.52,234.555,218700000.0
2007-04-10 08:21:00,234.555,234.575,234.525,234.54,194000000.0
2007-04-10 08:22:00,234.535,234.56,234.52,234.53,130200000.0
2007-04-10 08:23:00,234.54,234.54,234.49,234.53,134700000.0
2007-04-10 08:24:00,234.54,234.54,234.48,234.505,141300001.0
2007-04-10 08:25:00,234.5,234.55,234.5,234.5,104800000.0
2007-04-10 08:26:00,234.51,234.53,234.51,234.53,18400000.0
2007-04-10 08:27:00,234.51,234.54,234.49,234.52,95200000.0
2007-04-10 08:28:00,234.53,234.535,234.5,234.5,68500000.0
2007-04-10 08:29:00,234.5,234.52,234.495,234.515,47700000.0
2007-04-10 08:30:00,234.52,234.53,234.51,234.515,123200000.0
2007-04-10 08:31:00,234.52,234.53,234.495,234.52,220100001.0
2007-04-10 08:32:00,234.515,234.53,234.51,234.53,62200000.0
2007-04-10 08:33:00,234.54,234.54,234.45,234.45,129000000.0
2007-04-10 08:34:00,234.46,234.49,234.45,234.47,76000000.0
2007-04-10 08:35:00,234.47,234.47,234.445,234.45,127900000.0
2007-04-10 08:36:00,234.45,234.45,234.405,234.415,171100000.0
2007-04-10 08:37:00,234.41,234.41,234.35,234.375,213099999.0
2007-04-10 08:38:00,234.395,234.435,234.35,234.415,174300000.0
2007-04-10 08:39:00,234.41,234.43,234.345,234.35,194100000.0
2007-04-10 08:40:00,234.36,234.36,234.31,234.325,121600000.0
2007-04-10 08:41:00,234.34,234.35,234.34,234.35,50400000.0
2007-04-10 08:42:00,234.345,234.35,234.325,234.33,141300000.0
2007-04-10 08:43:00,234.33,234.38,234.325,234.38,432199999.0
2007-04-10 08:44:00,234.37,234.385,234.335,234.35,336200000.0
2007-04-10 08:45:00,234.35,234.4,234.34,234.38,294000000.0
2007-04-10 08:46:00,234.38,234.46,234.375,234.445,445500001.0
2007-04-10 08:47:00,234.45,234.47,234.42,234.44,228000000.0
2007-04-10 08:48:00,234.44,234.45,234.43,234.44,128400000.0
2007-04-10 08:49:00,234.44,234.44,234.375,234.375,30700000.0
2007-04-10 08:50:00,234.39,234.4,234.38,234.38,45500000.0
2007-04-10 08:51:00,234.38,234.415,234.37,234.38,126900000.0
2007-04-10 08:52:00,234.38,234.38,234.34,234.345,61600000.0
2007-04-10 08:53:00,234.34,234.445,234.34,234.43,87300000.0
2007-04-10 08:54:00,234.46,234.5,234.44,234.5,170100000.0
2007-04-10 08:55:00,234.5,234.5,234.47,234.49,136200000.0
2007-04-10 08:56:00,234.49,234.49,234.45,234.48,181400000.0
2007-04-10 08:57:00,234.48,234.5,234.48,234.48,28000000.0
2007-04-10 08:58:00,234.485,234.575,234.48,234.56,297100000.0
2007-04-10 08:59:00,234.555,234.575,234.54,234.55,249700000.0
2007-04-10 09:00:00,234.545,234.65,234.54,234.625,438500000.0
2007-04-10 09:01:00,234.63,234.745,234.63,234.71,488700000.0
2007-04-10 09:02:00,234.71,234.75,234.65,234.75,374700001.0
2007-04-10 09:03:00,234.735,234.735,234.675,234.7,298800000.0
2007-04-10 09:04:00,234.7,234.7,234.65,234.65,96600000.0
2007-04-10 09:05:00,234.65,234.71,234.65,234.705,187500000.0
2007-04-10 09:06:00,234.695,234.7,234.66,234.68,96500000.0
2007-04-10 09:07:00,234.67,234.67,234.635,234.65,76600000.0
2007-04-10 09:08:00,234.65,234.68,234.645,234.655,154300000.0
2007-04-10 09:09:00,234.66,234.69,234.645,234.67,207600000.0
2007-04-10 09:10:00,234.67,234.74,234.66,234.7,311100000.0
2007-04-10 09:11:00,234.7,234.74,234.685,234.71,157700000.0
2007-04-10 09:12:00,234.71,234.73,234.705,234.73,51100000.0
2007-04-10 09:13:00,234.72,234.73,234.68,234.68,223800000.0
2007-04-10 09:14:00,234.7,234.71,234.64,234.65,247299999.0
2007-04-10 09:15:00,234.65,234.65,234.6,234.61,339800000.0
2007-04-10 09:16:00,234.61,234.63,234.58,234.58,450300000.0
2007-04-10 09:17:00,234.58,234.58,234.55,234.55,192800000.0
2007-04-10 09:18:00,234.57,234.595,234.55,234.565,213000000.0
2007-04-10 09:19:00,234.565,234.605,234.545,234.605,127100000.0
2007-04-10 09:20:00,234.605,234.64,234.585,234.625,118300000.0
2007-04-10 09:21:00,234.63,234.635,234.595,234.595,183300000.0
2007-04-10 09:22:00,234.61,234.64,234.61,234.62,78500000.0
2007-04-10 09:23:00,234.62,234.67,234.615,234.67,173100001.0
2007-04-10 09:24:00,234.665,234.68,234.65,234.66,174700000.0
2007-04-10 09:25:00,234.66,234.67,234.63,234.63,122700000.0
2007-04-10 09:26:00,234.63,234.645,234.61,234.64,196000000.0
2007-04-10 09:27:00,234.63,234.635,234.62,234.63,41700000.0
2007-04-10 09:28:00,234.63,234.63,234.61,234.61,48700000.0
2007-04-10 09:29:00,234.605,234.61,234.56,234.57,210100000.0
2007-04-10 09:30:00,234.575,234.58,234.545,234.55,115400000.0
2007-04-10 09:31:00,234.56,234.61,234.545,234.59,85000000.0
2007-04-10 09:32:00,234.59,234.59,234.55,234.56,160800000.0
2007-04-10 09:33:00,234.57,234.59,234.565,234.59,104200000.0
2007-04-10 09:34:00,234.59,234.59,234.52,234.52,99900000.0
2007-04-10 09:35:00,234.52,234.55,234.51,234.51,142400000.0
2007-04-10 09:36:00,234.51,234.54,234.49,234.54,144199999.0
2007-04-10 09:37:00,234.53,234.54,234.48,234.49,227000000.0
2007-04-10 09:38:00,234.5,234.5,234.475,234.5,183400002.0
2007-04-10 09:39:00,234.49,234.53,234.485,234.52,335600000.0
2007-04-10 09:40:00,234.53,234.53,234.52,234.53,76000000.0
2007-04-10 09:41:00,234.53,234.575,234.53,234.56,165200000.0
2007-04-10 09:42:00,234.57,234.57,234.53,234.55,150700000.0
2007-04-10 09:43:00,234.55,234.55,234.53,234.53,31200000.0
2007-04-10 09:44:00,234.53,234.53,234.51,234.53,87200000.0
2007-04-10 09:45:00,234.51,234.52,234.495,234.52,144700000.0
2007-04-10 09:46:00,234.52,234.52,234.46,234.49,275200000.0
2007-04-10 09:47:00,234.49,234.53,234.475,234.51,355900000.0
2007-04-10 09:48:00,234.53,234.55,234.505,234.505,80900000.0
2007-04-10 09:49:00,234.505,234.53,234.505,234.53,49300000.0
2007-04-10 09:50:00,234.53,234.54,234.51,234.53,120100000.0
2007-04-10 09:51:00,234.53,234.56,234.465,234.47,204100000.0
2007-04-10 09:52:00,234.47,234.47,234.38,234.41,282800000.0
2007-04-10 09:53:00,234.415,234.44,234.415,234.44,43200000.0
2007-04-10 09:54:00,234.44,234.44,234.42,234.42,40000000.0
2007-04-10 09:55:00,234.42,234.42,234.37,234.39,111300000.0
2007-04-10 09:56:00,234.39,234.44,234.39,234.41,201300000.0
2007-04-10 09:57:00,234.43,234.46,234.415,234.46,208900000.0
2007-04-10 09:58:00,234.46,234.51,234.46,234.47,191500000.0
2007-04-10 09:59:00,234.48,234.48,234.45,234.47,273600000.0
2007-04-10 10:00:00,234.47,234.48,234.43,234.46,469700000.0
2007-04-10 10:01:00,234.46,234.5,234.445,234.5,290799998.0
2007-04-10 10:02:00,234.48,234.54,234.465,234.525,309400000.0
2007-04-10 10:03:00,234.525,234.525,234.465,234.465,147200000.0
2007-04-10 10:04:00,234.465,234.51,234.445,234.51,78100000.0
2007-04-10 10:05:00,234.51,234.52,234.51,234.51,28700000.0
2007-04-10 10:06:00,234.48,234.51,234.46,234.49,115500000.0
2007-04-10 10:07:00,234.46,234.55,234.445,234.55,128600000.0
2007-04-10 10:08:00,234.55,234.62,234.52,234.61,374000000.0
2007-04-10 10:09:00,234.62,234.62,234.56,234.61,198600000.0
2007-04-10 10:10:00,234.61,234.76,234.61,234.67,368600000.0
2007-04-10 10:11:00,234.67,234.685,234.64,234.64,136700000.0
2007-04-10 10:12:00,234.63,234.63,234.575,234.575,121900000.0
2007-04-10 10:13:00,234.58,234.615,234.55,234.6,146800000.0
2007-04-10 10:14:00,234.59,234.6,234.54,234.56,165900000.0
2007-04-10 10:15:00,234.56,234.565,234.525,234.55,161900001.0
2007-04-10 10:16:00,234.55,234.6,234.51,234.535,156000000.0
2007-04-10 10:17:00,234.55,234.57,234.515,234.515,170000000.0
2007-04-10 10:18:00,234.515,234.53,234.49,234.51,142900000.0
2007-04-10 10:19:00,234.51,234.515,234.495,234.505,43900000.0
2007-04-10 10:20:00,234.505,234.54,234.5,234.53,145200000.0
2007-04-10 10:21:00,234.51,234.53,234.47,234.49,88000000.0
2007-04-10 10:22:00,234.49,234.52,234.485,234.5,189400000.0
2007-04-10 10:23:00,234.5,234.6,234.49,234.59,246700000.0
2007-04-10 10:24:00,234.59,234.62,234.575,234.59,32800000.0
2007-04-10 10:25:00,234.595,234.61,234.59,234.61,42600000.0
2007-04-10 10:26:00,234.61,234.61,234.55,234.56,48400000.0
2007-04-10 10:27:00,234.565,234.565,234.54,234.55,263500001.0
2007-04-10 10:28:00,234.55,234.56,234.53,234.53,111200000.0
2007-04-10 10:29:00,234.53,234.54,234.505,234.51,65000000.0
2007-04-10 10:30:00,234.505,234.54,234.5,234.53,97000000.0
2007-04-10 10:31:00,234.53,234.62,234.525,234.62,264600000.0
2007-04-10 10:32:00,234.63,234.675,234.62,234.65,181200000.0
2007-04-10 10:33:00,234.645,234.68,234.635,234.635,173000000.0
2007-04-10 10:34:00,234.65,234.7,234.64,234.68,76400000.0
2007-04-10 10:35:00,234.67,234.71,234.67,234.695,185900000.0
2007-04-10 10:36:00,234.695,234.83,234.685,234.775,343700000.0
2007-04-10 10:37:00,234.77,234.83,234.75,234.79,205000000.0
2007-04-10 10:38:00,234.79,234.8,234.71,234.72,47300000.0
2007-04-10 10:39:00,234.72,234.77,234.705,234.77,212800000.0
2007-04-10 10:40:00,234.77,234.82,234.75,234.82,292600000.0
2007-04-10 10:41:00,234.82,234.84,234.76,234.76,172500000.0
2007-04-10 10:42:00,234.76,234.81,234.76,234.8,139200000.0
2007-04-10 10:43:00,234.8,234.8,234.73,234.76,195800000.0
2007-04-10 10:44:00,234.76,234.76,234.725,234.73,137700000.0
2007-04-10 10:45:00,234.72,234.75,234.71,234.72,84600000.0
2007-04-10 10:46:00,234.715,234.73,234.705,234.71,127100000.0
2007-04-10 10:47:00,234.71,234.71,234.645,234.645,246700000.0
2007-04-10 10:48:00,234.64,234.67,234.64,234.67,220000000.0
2007-04-10 10:49:00,234.67,234.7,234.65,234.685,183800000.0
2007-04-10 10:50:00,234.685,234.69,234.67,234.69,110200000.0
2007-04-10 10:51:00,234.69,234.705,234.69,234.7,157400000.0
2007-04-10 10:52:00,234.7,234.73,234.67,234.72,132962500.0
2007-04-10 10:53:00,234.72,234.72,234.645,234.655,174762500.0
2007-04-10 10:54:00,234.66,234.66,234.58,234.59,206000000.0
2007-04-10 10:55:00,234.59,234.625,234.56,234.6,231500000.0
2007-04-10 10:56:00,234.62,234.62,234.54,234.57,233500000.0
2007-04-10 10:57:00,234.59,234.59,234.55,234.59,144400000.0
2007-04-10 10:58:00,234.59,234.77,234.59,234.77,412700000.0
2007-04-10 10:59:00,234.77,234.81,234.76,234.76,200900000.0
2007-04-10 11:00:00,234.76,234.79,234.76,234.78,39400000.0
2007-04-10 11:01:00,234.79,234.8,234.77,234.78,35700000.0
2007-04-10 11:02:00,234.79,234.84,234.79,234.83,54000000.0
2007-04-10 11:03:00,234.82,234.84,234.82,234.83,72500000.0
2007-04-10 11:04:00,234.83,234.84,234.78,234.79,141199999.0
2007-04-10 11:05:00,234.79,234.83,234.785,234.8,285899999.0
2007-04-10 11:06:00,234.82,234.825,234.78,234.8,140800000.0
2007-04-10 11:07:00,234.8,234.87,234.8,234.84,142900000.0
2007-04-10 11:08:00,234.835,234.865,234.805,234.83,213400000.0
2007-04-10 11:09:00,234.83,234.84,234.785,234.79,115800000.0
2007-04-10 11:10:00,234.79,234.81,234.77,234.77,174600000.0
2007-04-10 11:11:00,234.77,234.81,234.76,234.785,174500000.0
2007-04-10 11:12:00,234.785,234.81,234.77,234.79,99800000.0
2007-04-10 11:13:00,234.78,234.83,234.725,234.83,368899999.0
2007-04-10 11:14:00,234.825,234.825,234.75,234.75,206800000.0
2007-04-10 11:15:00,234.75,234.79,234.735,234.76,302400000.0
2007-04-10 11:16:00,234.76,234.79,234.76,234.77,58800000.0
2007-04-10 11:17:00,234.77,234.77,234.71,234.77,86800000.0
2007-04-10 11:18:00,234.77,234.775,234.74,234.775,103200000.0
2007-04-10 11:19:00,234.775,234.86,234.77,234.855,176400000.0
2007-04-10 11:20:00,234.86,234.92,234.83,234.86,412499999.0
2007-04-10 11:21:00,234.86,234.87,234.83,234.85,199300000.0
2007-04-10 11:22:00,234.86,234.91,234.86,234.88,255200000.0
2007-04-10 11:23:00,234.875,234.88,234.84,234.85,96800000.0
2007-04-10 11:24:00,234.85,234.85,234.83,234.85,211700000.0
2007-04-10 11:25:00,234.85,234.86,234.835,234.855,90700000.0
2007-04-10 11:26:00,234.82,234.84,234.79,234.8,223900000.0
2007-04-10 11:27:00,234.8,234.86,234.78,234.845,106900000.0
2007-04-10 11:28:00,234.845,234.845,234.785,234.795,48700000.0
2007-04-10 11:29:00,234.79,234.79,234.765,234.77,92000000.0
2007-04-10 11:30:00,234.77,234.82,234.77,234.81,218100000.0
2007-04-10 11:31:00,234.805,234.82,234.8,234.82,165500000.0
2007-04-10 11:32:00,234.83,234.85,234.785,234.785,146500000.0
2007-04-10 11:33:00,234.8,234.825,234.765,234.785,126800000.0
2007-04-10 11:34:00,234.785,234.785,234.74,234.77,195800000.0
2007-04-10 11:35:00,234.77,234.77,234.72,234.76,70500000.0
2007-04-10 11:36:00,234.76,234.76,234.715,234.74,102000000.0
2007-04-10 11:37:00,234.73,234.795,234.73,234.785,154399999.0
2007-04-10 11:38:00,234.775,234.79,234.72,234.76,112600000.0
2007-04-10 11:39:00,234.75,234.79,234.75,234.79,104800000.0
2007-04-10 11:40:00,234.79,234.83,234.79,234.795,113000000.0
2007-04-10 11:41:00,234.82,234.82,234.81,234.82,3300000.0
2007-04-10 11:42:00,234.82,234.82,234.8,234.82,11200000.0
2007-04-10 11:43:00,234.805,234.82,234.77,234.79,49500000.0
2007-04-10 11:44:00,234.79,234.79,234.735,234.77,103600000.0
2007-04-10 11:45:00,234.77,234.77,234.74,234.76,56100000.0
2007-04-10 11:46:00,234.76,234.77,234.76,234.77,18600000.0
2007-04-10 11:47:00,234.755,234.77,234.735,234.76,128800000.0
2007-04-10 11:48:00,234.74,234.8,234.74,234.8,24200000.0
2007-04-10 11:49:00,234.8,234.8,234.76,234.77,8800000.0
2007-04-10 11:50:00,234.76,234.76,234.74,234.75,64200000.0
2007-04-10 11:51:00,234.75,234.75,234.725,234.75,114200000.0
2007-04-10 11:52:00,234.75,234.76,234.735,234.735,55700000.0
2007-04-10 11:53:00,234.735,234.75,234.715,234.735,202700001.0
2007-04-10 11:54:00,234.725,234.735,234.71,234.71,65700000.0
2007-04-10 11:55:00,234.72,234.74,234.71,234.71,106400000.0
2007-04-10 11:56:00,234.71,234.75,234.71,234.74,142400000.0
2007-04-10 11:57:00,234.73,234.76,234.72,234.74,52800000.0
2007-04-10 11:58:00,234.76,234.78,234.76,234.78,69600000.0
2007-04-10 11:59:00,234.775,234.78,234.705,234.72,156800000.0
2007-04-10 12:00:00,234.72,234.73,234.67,234.69,290000000.0
2007-04-10 12:01:00,234.69,234.72,234.665,234.71,297500000.0
2007-04-10 12:02:00,234.705,234.71,234.685,234.7,321700000.0
2007-04-10 12:03:00,234.69,234.69,234.675,234.685,253300000.0
2007-04-10 12:04:00,234.68,234.69,234.68,234.68,49400000.0
2007-04-10 12:05:00,234.68,234.72,234.675,234.68,185900000.0
2007-04-10 12:06:00,234.68,234.69,234.68,234.68,142400000.0
2007-04-10 12:07:00,234.68,234.68,234.665,234.68,125900001.0
2007-04-10 12:08:00,234.68,234.705,234.65,234.7,302100000.0
2007-04-10 12:09:00,234.685,234.705,234.67,234.7,178900000.0
2007-04-10 12:10:00,234.7,234.7,234.66,234.7,88400000.0
2007-04-10 12:11:00,234.7,234.71,234.69,234.705,138500000.0
2007-04-10 12:12:00,234.71,234.72,234.71,234.71,132800000.0
2007-04-10 12:13:00,234.71,234.71,234.7,234.71,73900000.0
2007-04-10 12:14:00,234.71,234.71,234.71,234.71,8000000.0
2007-04-10 12:15:00,234.71,234.77,234.71,234.76,84000000.0
2007-04-10 12:16:00,234.76,234.83,234.76,234.81,198400000.0
2007-04-10 12:17:00,234.81,234.81,234.81,234.81,38100000.0
2007-04-10 12:18:00,234.83,234.83,234.81,234.81,71200000.0
2007-04-10 12:19:00,234.81,234.81,234.79,234.81,68000000.0
2007-04-10 12:20:00,234.805,234.81,234.79,234.79,19200000.0
2007-04-10 12:21:00,234.785,234.83,234.77,234.825,158699999.0
2007-04-10 12:22:00,234.81,234.83,234.8,234.8,152200000.0
2007-04-10 12:23:00,234.8,234.83,234.795,234.81,154000000.0
2007-04-10 12:24:00,234.81,234.81,234.8,234.8,40800000.0
2007-04-10 12:25:00,234.8,234.81,234.78,234.81,23200000.0
2007-04-10 12:26:00,234.82,234.82,234.82,234.82,1800000.0
2007-04-10 12:27:00,234.84,234.87,234.84,234.87,24562500.0
2007-04-10 12:28:00,234.87,234.93,234.87,234.93,215074999.0
2007-04-10 12:29:00,234.93,234.96,234.91,234.96,241675000.0
2007-04-10 12:30:00,234.96,234.96,234.9,234.92,242362500.0
2007-04-10 12:31:00,234.94,234.94,234.9,234.9,75500000.0
2007-04-10 12:32:00,234.92,234.94,234.91,234.93,288600000.0
2007-04-10 12:33:00,234.93,234.94,234.91,234.93,64800000.0
2007-04-10 12:34:00,234.93,234.97,234.93,234.95,115600000.0
2007-04-10 12:35:00,234.95,234.985,234.945,234.97,337200000.0
2007-04-10 12:36:00,234.97,234.98,234.95,234.96,85500000.0
2007-04-10 12:37:00,234.96,234.98,234.935,234.95,186200000.0
2007-04-10 12:38:00,234.95,235.0,234.95,234.99,69000000.0
2007-04-10 12:39:00,234.99,235.0,234.96,235.0,84262500.0
2007-04-10 12:40:00,235.0,235.0,234.95,234.95,47725000.0
2007-04-10 12:41:00,234.95,234.955,234.925,234.945,192900000.0
2007-04-10 12:42:00,234.94,234.95,234.93,234.93,126500000.0
2007-04-10 12:43:00,234.95,234.96,234.94,234.94,32400000.0
2007-04-10 12:44:00,234.94,234.95,234.94,234.94,94400000.0
2007-04-10 12:45:00,234.94,234.94,234.865,234.88,191700000.0
2007-04-10 12:46:00,234.88,234.91,234.88,234.91,116200000.0
2007-04-10 12:47:00,234.91,234.92,234.9,234.9,38200000.0
2007-04-10 12:48:00,234.91,234.91,234.895,234.91,52700000.0
2007-04-10 12:49:00,234.9,234.91,234.88,234.89,84300000.0
2007-04-10 12:50:00,234.895,234.9,234.875,234.885,162899999.0
2007-04-10 12:51:00,234.9,234.92,234.88,234.91,93800000.0
2007-04-10 12:52:00,234.905,234.935,234.9,234.93,260899999.0
2007-04-10 12:53:00,234.94,234.95,234.915,234.92,180299998.0
2007-04-10 12:54:00,234.93,234.975,234.92,234.975,163500000.0
2007-04-10 12:55:00,234.975,234.995,234.97,234.98,95762500.0
2007-04-10 12:56:00,234.99,234.99,234.98,234.98,126500000.0
2007-04-10 12:57:00,234.99,235.02,234.99,235.02,273287503.0
2007-04-10 12:58:00,235.02,235.075,235.02,235.07,218275000.0
2007-04-10 12:59:00,235.07,235.08,235.01,235.02,254775000.0
2007-04-10 13:00:00,235.02,235.075,235.01,235.07,350800000.0
2007-04-10 13:01:00,235.055,235.07,235.03,235.05,565100002.0
2007-04-10 13:02:00,235.05,235.08,235.045,235.08,314500000.0
2007-04-10 13:03:00,235.07,235.08,235.055,235.065,511200001.0
2007-04-10 13:04:00,235.065,235.21,235.065,235.205,650112501.0
2007-04-10 13:05:00,235.205,235.27,235.17,235.17,468300001.0
2007-04-10 13:06:00,235.17,235.175,235.095,235.115,616400000.0
2007-04-10 13:07:00,235.13,235.15,235.115,235.13,193000000.0
2007-04-10 13:08:00,235.14,235.16,235.11,235.13,61087500.0
2007-04-10 13:09:00,235.13,235.14,235.12,235.13,21837500.0
2007-04-10 13:10:00,235.13,235.24,235.13,235.22,376900000.0
2007-04-10 13:11:00,235.215,235.29,235.21,235.21,431599999.0
2007-04-10 13:12:00,235.23,235.26,235.205,235.205,220400003.0
2007-04-10 13:13:00,235.21,235.28,235.2,235.28,159199999.0
2007-04-10 13:14:00,235.28,235.34,235.28,235.3,265100000.0
2007-04-10 13:15:00,235.3,235.3,235.21,235.23,329800000.0
2007-04-10 13:16:00,235.22,235.23,235.175,235.18,77100000.0
2007-04-10 13:17:00,235.18,235.22,235.18,235.22,83200000.0
2007-04-10 13:18:00,235.22,235.23,235.2,235.23,156800001.0
2007-04-10 13:19:00,235.23,235.27,235.22,235.23,122300000.0
2007-04-10 13:20:00,235.24,235.31,235.235,235.3,245600000.0
2007-04-10 13:21:00,235.29,235.33,235.27,235.3,289300000.0
2007-04-10 13:22:00,235.29,235.32,235.29,235.3,283300000.0
2007-04-10 13:23:00,235.31,235.31,235.28,235.29,102300000.0
2007-04-10 13:24:00,235.31,235.31,235.26,235.265,207399997.0
2007-04-10 13:25:00,235.26,235.32,235.26,235.32,167262500.0
2007-04-10 13:26:00,235.32,235.35,235.32,235.35,70500000.0
2007-04-10 13:27:00,235.35,235.35,235.32,235.33,13350000.0
2007-04-10 13:28:00,235.33,235.34,235.33,235.34,3925000.0
2007-04-10 13:29:00,235.34,235.34,235.32,235.325,26787500.0
2007-04-10 13:30:00,235.32,235.36,235.305,235.32,131462501.0
2007-04-10 13:31:00,235.32,235.32,235.28,235.305,355200000.0
2007-04-10 13:32:00,235.305,235.305,235.24,235.265,135000000.0
2007-04-10 13:33:00,235.27,235.285,235.255,235.275,214699999.0
2007-04-10 13:34:00,235.275,235.29,235.25,235.275,383800001.0
2007-04-10 13:35:00,235.275,235.32,235.235,235.255,323799999.0
2007-04-10 13:36:00,235.26,235.26,235.19,235.205,230137501.0
2007-04-10 13:37:00,235.21,235.22,235.175,235.185,111300000.0
2007-04-10 13:38:00,235.19,235.21,235.175,235.185,303300000.0
2007-04-10 13:39:00,235.19,235.21,235.18,235.2,72400000.0
2007-04-10 13:40:00,235.2,235.23,235.18,235.205,308399999.0
2007-04-10 13:41:00,235.2,235.205,235.19,235.19,149600000.0
2007-04-10 13:42:00,235.2,235.25,235.18,235.245,390300000.0
2007-04-10 13:43:00,235.245,235.25,235.205,235.22,351300000.0
2007-04-10 13:44:00,235.215,235.215,235.155,235.195,413699998.0
2007-04-10 13:45:00,235.185,235.24,235.185,235.205,442100000.0
2007-04-10 13:46:00,235.205,235.25,235.175,235.225,176400000.0
2007-04-10 13:47:00,235.21,235.23,235.18,235.2,130300000.0
2007-04-10 13:48:00,235.185,235.2,235.135,235.2,608700000.0
2007-04-10 13:49:00,235.2,235.2,235.145,235.17,401899999.0
2007-04-10 13:50:00,235.16,235.18,235.15,235.17,179800000.0
2007-04-10 13:51:00,235.17,235.18,235.14,235.15,209400000.0
2007-04-10 13:52:00,235.15,235.15,235.04,235.055,597699999.0
2007-04-10 13:53:00,235.045,235.08,235.03,235.08,540799999.0
2007-04-10 13:54:00,235.06,235.08,235.06,235.08,251699998.0
2007-04-10 13:55:00,235.08,235.15,235.08,235.13,230500000.0
2007-04-10 13:56:00,235.14,235.16,235.13,235.15,177200000.0
2007-04-10 13:57:00,235.15,235.19,235.15,235.165,107600000.0
2007-04-10 13:58:00,235.165,235.165,235.135,235.15,197200000.0
2007-04-10 13:59:00,235.15,235.17,235.13,235.15,604900000.0
2007-04-10 14:00:00,235.155,235.185,235.135,235.17,791900002.0
2007-04-10 14:01:00,235.165,235.19,235.155,235.17,300099999.0
2007-04-10 14:02:00,235.17,235.175,235.14,235.155,349600000.0
2007-04-10 14:03:00,235.155,235.205,235.155,235.2,318024999.0
2007-04-10 14:04:00,235.2,235.205,235.155,235.155,69587500.0
2007-04-10 14:05:00,235.155,235.155,235.125,235.15,72300000.0
2007-04-10 14:06:00,235.17,235.17,235.15,235.17,52300000.0
2007-04-10 14:07:00,235.17,235.19,235.16,235.19,41900000.0
2007-04-10 14:08:00,235.21,235.21,235.19,235.19,15500000.0
2007-04-10 14:09:00,235.18,235.18,235.14,235.14,16862500.0
2007-04-10 14:10:00,235.15,235.21,235.12,235.21,240700000.0
2007-04-10 14:11:00,235.21,235.21,235.18,235.18,200400000.0
2007-04-10 14:12:00,235.18,235.25,235.18,235.245,351100000.0
2007-04-10 14:13:00,235.245,235.27,235.24,235.27,148200000.0
2007-04-10 14:14:00,235.27,235.32,235.26,235.28,220862500.0
2007-04-10 14:15:00,235.25,235.25,235.195,235.21,152900000.0
2007-04-10 14:16:00,235.22,235.26,235.185,235.25,443000001.0
2007-04-10 14:17:00,235.25,235.27,235.205,235.25,292762500.0
2007-04-10 14:18:00,235.255,235.27,235.225,235.27,256400000.0
2007-04-10 14:19:00,235.27,235.32,235.27,235.3,177837500.0
2007-04-10 14:20:00,235.3,235.35,235.3,235.34,193787500.0
2007-04-10 14:21:00,235.34,235.34,235.29,235.29,177675000.0
2007-04-10 14:22:00,235.29,235.31,235.28,235.29,138800000.0
2007-04-10 14:23:00,235.27,235.32,235.27,235.31,134100000.0
2007-04-10 14:24:00,235.31,235.31,235.265,235.29,114500000.0
2007-04-10 14:25:00,235.3,235.3,235.225,235.23,257900000.0
2007-04-10 14:26:00,235.24,235.26,235.215,235.235,324299999.0
2007-04-10 14:27:00,235.235,235.25,235.22,235.24,158500000.0
2007-04-10 14:28:00,235.23,235.245,235.205,235.225,202800000.0
2007-04-10 14:29:00,235.235,235.235,235.21,235.215,134800000.0
2007-04-10 14:30:00,235.22,235.225,235.145,235.155,260900002.0
2007-04-10 14:31:00,235.16,235.19,235.135,235.16,263600000.0
2007-04-10 14:32:00,235.16,235.18,235.16,235.17,104000000.0
2007-04-10 14:33:00,235.17,235.19,235.155,235.185,51400000.0
2007-04-10 14:34:00,235.19,235.19,235.15,235.165,204200000.0
2007-04-10 14:35:00,235.165,235.18,235.145,235.15,207000000.0
2007-04-10 14:36:00,235.15,235.15,235.115,235.115,157300000.0
2007-04-10 14:37:00,235.12,235.14,235.095,235.12,129800000.0
2007-04-10 14:38:00,235.12,235.14,235.08,235.08,166800000.0
2007-04-10 14:39:00,235.08,235.12,235.08,235.1,133600000.0
2007-04-10 14:40:00,235.1,235.2,235.1,235.18,188000000.0
2007-04-10 14:41:00,235.19,235.19,235.18,235.18,62400000.0
2007-04-10 14:42:00,235.18,235.19,235.12,235.13,106300000.0
2007-04-10 14:43:00,235.13,235.14,235.065,235.065,176800000.0
2007-04-10 14:44:00,235.07,235.105,235.07,235.105,455100001.0
2007-04-10 14:45:00,235.105,235.115,235.06,235.115,333600000.0
2007-04-10 14:46:00,235.11,235.11,235.045,235.045,387600000.0
2007-04-10 14:47:00,235.045,235.07,234.99,235.045,649600002.0
2007-04-10 14:48:00,235.045,235.055,234.98,235.02,431000001.0
2007-04-10 14:49:00,235.02,235.04,235.01,235.01,112800000.0
2007-04-10 14:50:00,235.015,235.06,235.01,235.025,361099998.0
2007-04-10 14:51:00,235.02,235.02,234.98,234.98,209700000.0
2007-04-10 14:52:00,234.98,234.99,234.97,234.99,232100000.0
2007-04-10 14:53:00,234.99,235.01,234.985,235.0,112000000.0
2007-04-10 14:54:00,235.0,235.09,235.0,235.07,504200002.0
2007-04-10 14:55:00,235.07,235.11,235.06,235.09,303799999.0
2007-04-10 14:56:00,235.09,235.09,235.02,235.02,284600000.0
2007-04-10 14:57:00,235.025,235.04,234.99,235.01,542700001.0
2007-04-10 14:58:00,235.015,235.05,235.01,235.01,639900002.0
2007-04-10 14:59:00,235.03,235.04,234.995,235.01,295100003.0
2007-04-10 15:00:00,235.02,235.025,234.99,234.99,234800001.0
2007-04-10 15:01:00,235.0,235.0,234.96,234.98,510200002.0
2007-04-10 15:02:00,234.98,234.98,234.935,234.95,420699999.0
2007-04-10 15:03:00,234.95,234.975,234.92,234.965,321100000.0
2007-04-10 15:04:00,234.97,235.03,234.97,235.03,368800000.0
2007-04-10 15:05:00,235.035,235.055,235.03,235.05,144999999.0
2007-04-10 15:06:00,235.05,235.05,235.02,235.04,62000000.0
2007-04-10 15:07:00,235.04,235.06,235.04,235.04,50825000.0
2007-04-10 15:08:00,235.035,235.07,235.035,235.05,183862500.0
2007-04-10 15:09:00,235.05,235.07,235.02,235.06,249762499.0
2007-04-10 15:10:00,235.06,235.13,235.05,235.12,324400000.0
2007-04-10 15:11:00,235.12,235.16,235.115,235.145,243400000.0
2007-04-10 15:12:00,235.13,235.14,235.095,235.11,153500000.0
2007-04-10 15:13:00,235.1,235.13,235.095,235.115,327100000.0
2007-04-10 15:14:00,235.12,235.12,235.02,235.025,260600000.0
2007-04-10 15:15:00,235.02,235.05,235.0,235.0,233400000.0
2007-04-10 15:16:00,235.0,235.0,234.93,234.97,307200000.0
2007-04-10 15:17:00,234.98,234.985,234.96,234.98,201400000.0
2007-04-10 15:18:00,234.98,235.0,234.94,234.96,208800000.0
2007-04-10 15:19:00,234.96,234.99,234.96,234.975,211900000.0
2007-04-10 15:20:00,234.98,235.045,234.98,235.03,259900000.0
2007-04-10 15:21:00,235.03,235.04,234.995,235.0,181600000.0
2007-04-10 15:22:00,234.99,235.01,234.94,234.96,141287500.0
2007-04-10 15:23:00,234.96,234.98,234.96,234.965,124700000.0
2007-04-10 15:24:00,234.97,234.98,234.95,234.98,86500000.0
2007-04-10 15:25:00,234.98,234.99,234.965,234.975,88000000.0
2007-04-10 15:26:00,234.975,234.99,234.97,234.99,31100000.0
2007-04-10 15:27:00,234.99,235.02,234.99,235.01,9387500.0
2007-04-10 15:28:00,235.01,235.01,234.94,234.96,52625000.0
2007-04-10 15:29:00,234.97,235.0,234.96,234.99,139000000.0
2007-04-10 15:30:00,234.99,235.0,234.96,234.98,104262500.0
2007-04-10 15:31:00,234.98,234.99,234.85,234.93,166512499.0
2007-04-10 15:32:00,234.93,234.94,234.895,234.895,66800000.0
2007-04-10 15:33:00,234.895,234.93,234.88,234.885,68900000.0
2007-04-10 15:34:00,234.885,234.895,234.875,234.875,53200000.0
2007-04-10 15:35:00,234.89,234.92,234.84,234.86,310600000.0
2007-04-10 15:36:00,234.86,234.89,234.84,234.86,158400000.0
2007-04-10 15:37:00,234.86,234.89,234.835,234.89,183200000.0
2007-04-10 15:38:00,234.89,234.89,234.86,234.87,193500000.0
2007-04-10 15:39:00,234.87,234.89,234.86,234.885,81300000.0
2007-04-10 15:40:00,234.89,234.91,234.885,234.89,183500001.0
2007-04-10 15:41:00,234.89,234.92,234.89,234.92,242600000.0
2007-04-10 15:42:00,234.92,234.95,234.92,234.94,182100000.0
2007-04-10 15:43:00,234.94,234.95,234.9,234.915,261500000.0
2007-04-10 15:44:00,234.91,234.97,234.905,234.97,228500000.0
2007-04-10 15:45:00,234.97,235.0,234.945,235.0,169600000.0
2007-04-10 15:46:00,235.0,235.0,234.945,234.95,316200000.0
2007-04-10 15:47:00,234.95,234.97,234.95,234.96,274000000.0
2007-04-10 15:48:00,234.96,234.99,234.94,234.94,249100000.0
2007-04-10 15:49:00,234.95,234.97,234.92,234.92,160800000.0
2007-04-10 15:50:00,234.93,234.93,234.89,234.9,195600000.0
2007-04-10 15:51:00,234.89,234.92,234.89,234.9,321400000.0
2007-04-10 15:52:00,234.9,234.93,234.89,234.915,481799999.0
2007-04-10 15:53:00,234.915,234.92,234.895,234.9,432600000.0
2007-04-10 15:54:00,234.9,234.915,234.895,234.915,228800000.0
2007-04-10 15:55:00,234.91,234.98,234.91,234.95,490600000.0
2007-04-10 15:56:00,234.96,235.0,234.94,234.985,549100001.0
2007-04-10 15:57:00,234.985,235.04,234.975,235.025,492300001.0
2007-04-10 15:58:00,235.02,235.07,235.0,235.07,244800000.0
2007-04-10 15:59:00,235.07,235.09,235.045,235.07,331000000.0
2007-04-10 16:00:00,235.07,235.11,235.06,235.07,562400000.0
2007-04-10 16:01:00,235.07,235.09,235.025,235.025,172300000.0
2007-04-10 16:02:00,235.03,235.05,234.99,234.99,250700000.0
2007-04-10 16:03:00,235.0,235.02,234.97,234.99,168500001.0
2007-04-10 16:04:00,234.985,234.99,234.89,234.92,430800000.0
2007-04-10 16:05:00,234.925,234.93,234.905,234.92,145900000.0
2007-04-10 16:06:00,234.92,234.925,234.905,234.905,265700000.0
2007-04-10 16:07:00,234.91,234.915,234.86,234.865,314200001.0
2007-04-10 16:08:00,234.865,234.895,234.845,234.885,523800000.0
2007-04-10 16:09:00,234.885,234.91,234.87,234.88,325300000.0
2007-04-10 16:10:00,234.88,234.91,234.88,234.91,273600000.0
2007-04-10 16:11:00,234.91,234.91,234.86,234.87,207200000.0
2007-04-10 16:12:00,234.88,234.89,234.85,234.86,267700000.0
2007-04-10 16:13:00,234.865,234.89,234.85,234.88,284400000.0
2007-04-10 16:14:00,234.88,234.88,234.85,234.86,156000000.0
2007-04-10 16:15:00,234.86,234.93,234.86,234.92,206100000.0
2007-04-10 16:16:00,234.92,234.95,234.9,234.93,196300000.0
2007-04-10 16:17:00,234.93,234.95,234.9,234.905,232800000.0
2007-04-10 16:18:00,234.905,234.92,234.88,234.915,162100000.0
2007-04-10 16:19:00,234.915,234.92,234.895,234.895,81600000.0
2007-04-10 16:20:00,234.9,234.945,234.9,234.935,131100000.0
2007-04-10 16:21:00,234.945,234.96,234.905,234.92,114800000.0
2007-04-10 16:22:00,234.92,234.935,234.905,234.92,147900000.0
2007-04-10 16:23:00,234.94,234.94,234.92,234.925,93600000.0
2007-04-10 16:24:00,234.915,234.95,234.915,234.93,91200000.0
2007-04-10 16:25:00,234.93,234.94,234.88,234.88,81600000.0
2007-04-10 16:26:00,234.88,234.915,234.88,234.91,103200000.0
2007-04-10 16:27:00,234.91,234.95,234.91,234.92,80000000.0
2007-04-10 16:28:00,234.92,234.92,234.9,234.9,98200000.0
2007-04-10 16:29:00,234.905,234.96,234.895,234.95,226500000.0
2007-04-10 16:30:00,234.95,234.98,234.94,234.975,190900000.0
2007-04-10 16:31:00,234.97,234.985,234.955,234.965,121400000.0
2007-04-10 16:32:00,234.955,235.01,234.955,235.0,140900000.0
2007-04-10 16:33:00,235.01,235.03,234.98,235.0,382200000.0
2007-04-10 16:34:00,235.0,235.05,235.0,235.02,236000000.0
2007-04-10 16:35:00,235.02,235.03,234.985,234.995,288800000.0
2007-04-10 16:36:00,235.0,235.0,234.98,234.99,83200000.0
2007-04-10 16:37:00,234.99,234.99,234.93,234.935,240900000.0
2007-04-10 16:38:00,234.935,234.985,234.93,234.98,257100000.0
2007-04-10 16:39:00,234.98,235.02,234.955,235.01,278400000.0
2007-04-10 16:40:00,235.02,235.02,235.0,235.0,61600000.0
2007-04-10 16:41:00,234.995,234.995,234.917,234.98,117900000.0
2007-04-10 16:42:00,234.938,234.986,234.892,234.968,77100000.0
2007-04-10 16:43:00,234.97,234.97,234.97,234.97,1600000.0
2007-04-10 16:44:00,234.975,234.99,234.91,234.925,270500000.0
2007-04-10 16:45:00,234.925,234.93,234.895,234.9,253600000.0
2007-04-10 16:46:00,234.91,234.91,234.89,234.89,180400000.0
2007-04-10 16:47:00,234.89,234.91,234.87,234.91,172500000.0
2007-04-10 16:48:00,234.91,234.96,234.91,234.925,176800001.0
2007-04-10 16:49:00,234.925,234.96,234.915,234.94,249000002.0
2007-04-10 16:50:00,234.935,234.96,234.935,234.935,135799999.0
2007-04-10 16:51:00,234.94,235.02,234.94,234.99,186600000.0
2007-04-10 16:52:00,234.99,235.03,234.98,235.0,96000000.0
2007-04-10 16:53:00,235.0,235.05,235.0,235.03,217100000.0
2007-04-10 16:54:00,235.02,235.04,235.02,235.02,179700000.0
2007-04-10 16:55:00,235.01,235.05,234.98,234.98,334400000.0
2007-04-10 16:56:00,234.98,234.98,234.935,234.96,217900000.0
2007-04-10 16:57:00,234.97,235.01,234.97,235.01,226400000.0
2007-04-10 16:58:00,235.01,235.01,234.93,234.945,272800000.0
2007-04-10 16:59:00,234.96,234.97,234.855,234.86,413800000.0
2007-04-10 17:00:00,234.86,234.89,234.85,234.89,182400000.0
2007-04-10 17:01:00,234.89,234.9,234.87,234.87,117200000.0
2007-04-10 17:02:00,234.87,234.88,234.84,234.88,662100001.0
2007-04-10 17:03:00,234.88,234.9,234.85,234.85,388300000.0
2007-04-10 17:04:00,234.83,234.83,234.74,234.765,401999999.0
2007-04-10 17:05:00,234.76,234.77,234.73,234.73,227300000.0
2007-04-10 17:06:00,234.73,234.74,234.7,234.71,221500000.0
2007-04-10 17:07:00,234.71,234.81,234.695,234.81,294799999.0
2007-04-10 17:08:00,234.79,234.85,234.785,234.84,309499999.0
2007-04-10 17:09:00,234.845,234.845,234.79,234.81,174800000.0
2007-04-10 17:10:00,234.81,234.815,234.8,234.8,88800000.0
2007-04-10 17:11:00,234.8,234.8,234.78,234.8,25400000.0
2007-04-10 17:12:00,234.8,234.85,234.78,234.85,106800000.0
2007-04-10 17:13:00,234.85,234.85,234.775,234.775,222200001.0
2007-04-10 17:14:00,234.77,234.8,234.745,234.79,354600000.0
2007-04-10 17:15:00,234.795,234.805,234.775,234.785,319200000.0
2007-04-10 17:16:00,234.785,234.82,234.775,234.78,219900000.0
2007-04-10 17:17:00,234.78,234.84,234.78,234.83,325900000.0
2007-04-10 17:18:00,234.83,234.83,234.79,234.82,241500000.0
2007-04-10 17:19:00,234.82,234.84,234.82,234.83,65600000.0
2007-04-10 17:20:00,234.83,234.835,234.815,234.82,133800000.0
2007-04-10 17:21:00,234.82,234.84,234.81,234.835,217100000.0
2007-04-10 17:22:00,234.83,234.85,234.825,234.835,192600001.0
2007-04-10 17:23:00,234.82,234.83,234.785,234.83,163900000.0
2007-04-10 17:24:00,234.83,234.83,234.79,234.805,63500000.0
2007-04-10 17:25:00,234.805,234.81,234.8,234.8,55600000.0
2007-04-10 17:26:00,234.81,234.83,234.8,234.83,46400000.0
2007-04-10 17:27:00,234.82,234.84,234.79,234.79,58400000.0
2007-04-10 17:28:00,234.79,234.84,234.79,234.84,96500000.0
2007-04-10 17:29:00,234.84,234.84,234.77,234.77,59200000.0
2007-04-10 17:30:00,234.79,234.795,234.765,234.785,240100000.0
2007-04-10 17:31:00,234.8,234.8,234.755,234.76,324000000.0
2007-04-10 17:32:00,234.765,234.77,234.7,234.72,162700000.0
2007-04-10 17:33:00,234.72,234.72,234.665,234.67,274700000.0
2007-04-10 17:34:00,234.665,234.72,234.665,234.72,134800000.0
2007-04-10 17:35:00,234.695,234.72,234.68,234.69,101200000.0
2007-04-10 17:36:00,234.69,234.71,234.67,234.67,151600000.0
2007-04-10 17:37:00,234.655,234.67,234.63,234.645,192799999.0
2007-04-10 17:38:00,234.65,234.68,234.63,234.65,181000000.0
2007-04-10 17:39:00,234.65,234.68,234.65,234.66,118200000.0
2007-04-10 17:40:00,234.655,234.665,234.62,234.625,303800005.0
2007-04-10 17:41:00,234.63,234.68,234.62,234.68,227300000.0
2007-04-10 17:42:00,234.68,234.7,234.655,234.66,226300000.0
2007-04-10 17:43:00,234.66,234.69,234.65,234.66,311200000.0
2007-04-10 17:44:00,234.66,234.66,234.63,234.64,163200000.0
2007-04-10 17:45:00,234.64,234.64,234.585,234.59,248700000.0
2007-04-10 17:46:00,234.59,234.62,234.59,234.6,264300000.0
2007-04-10 17:47:00,234.6,234.63,234.58,234.63,246400000.0
2007-04-10 17:48:00,234.63,234.64,234.605,234.62,207200000.0
2007-04-10 17:49:00,234.62,234.675,234.62,234.67,176300000.0
2007-04-10 17:50:00,234.67,234.69,234.67,234.68,196800000.0
2007-04-10 17:51:00,234.69,234.69,234.675,234.68,112300000.0
2007-04-10 17:52:00,234.68,234.73,234.68,234.69,210400000.0
2007-04-10 17:53:00,234.69,234.74,234.69,234.72,229200000.0
2007-04-10 17:54:00,234.74,234.74,234.715,234.72,260200000.0
2007-04-10 17:55:00,234.72,234.75,234.705,234.73,377600000.0
2007-04-10 17:56:00,234.74,234.74,234.67,234.705,545799999.0
2007-04-10 17:57:00,234.695,234.76,234.69,234.74,358400001.0
2007-04-10 17:58:00,234.735,234.77,234.695,234.77,481799576.0
2007-04-10 17:59:00,234.77,234.77,234.74,234.755,250400000.0
2007-04-10 18:00:00,234.76,234.81,234.735,234.77,285400000.0
2007-04-10 18:01:00,234.765,234.81,234.74,234.76,256799999.0
2007-04-10 18:02:00,234.76,234.81,234.755,234.81,196000001.0
2007-04-10 18:03:00,234.8,234.8,234.78,234.8,192000000.0
2007-04-10 18:04:00,234.805,234.915,234.8,234.91,464499998.0
2007-04-10 18:05:00,234.91,234.91,234.82,234.87,171500000.0
2007-04-10 18:06:00,234.87,234.94,234.87,234.94,216900000.0
2007-04-10 18:07:00,234.94,234.95,234.93,234.95,169400000.0
2007-04-10 18:08:00,234.94,234.94,234.91,234.93,177199999.0
2007-04-10 18:09:00,234.93,234.93,234.93,234.93,162300000.0
2007-04-10 18:10:00,234.93,234.93,234.91,234.93,200000000.0
2007-04-10 18:11:00,234.93,234.93,234.885,234.89,141600000.0
2007-04-10 18:12:00,234.89,234.9,234.88,234.885,80200000.0
2007-04-10 18:13:00,234.9,234.9,234.88,234.88,191400000.0
2007-04-10 18:14:00,234.89,234.9,234.89,234.89,144000000.0
2007-04-10 18:15:00,234.89,234.91,234.84,234.84,346999998.0
2007-04-10 18:16:00,234.86,234.86,234.84,234.84,113600000.0
2007-04-10 18:17:00,234.84,234.84,234.82,234.83,231199999.0
2007-04-10 18:18:00,234.84,234.85,234.795,234.795,469900000.0
2007-04-10 18:19:00,234.81,234.81,234.775,234.8,223500000.0
2007-04-10 18:20:00,234.79,234.81,234.76,234.775,124800000.0
2007-04-10 18:21:00,234.775,234.79,234.765,234.79,101600000.0
2007-04-10 18:22:00,234.79,234.79,234.76,234.77,160100000.0
2007-04-10 18:23:00,234.77,234.8,234.77,234.79,208800000.0
2007-04-10 18:24:00,234.79,234.79,234.765,234.765,77500000.0
2007-04-10 18:25:00,234.79,234.79,234.765,234.78,61800000.0
2007-04-10 18:26:00,234.79,234.79,234.76,234.785,138600000.0
2007-04-10 18:27:00,234.785,234.82,234.775,234.82,86100000.0
2007-04-10 18:28:00,234.82,234.82,234.815,234.82,101600000.0
2007-04-10 18:29:00,234.82,234.83,234.82,234.83,145500000.0
2007-04-10 18:30:00,234.825,234.83,234.815,234.82,106200000.0
2007-04-10 18:31:00,234.825,234.855,234.825,234.85,267200000.0
2007-04-10 18:32:00,234.86,234.865,234.82,234.82,269700003.0
2007-04-10 18:33:00,234.83,234.83,234.82,234.82,30400000.0
2007-04-10 18:34:00,234.83,234.84,234.81,234.82,53500000.0
2007-04-10 18:35:00,234.83,234.85,234.83,234.84,175100000.0
2007-04-10 18:36:00,234.83,234.84,234.805,234.815,242800000.0
2007-04-10 18:37:00,234.815,234.83,234.805,234.825,165000000.0
2007-04-10 18:38:00,234.83,234.83,234.79,234.81,121300000.0
2007-04-10 18:39:00,234.825,234.865,234.805,234.865,204200000.0
2007-04-10 18:40:00,234.865,234.88,234.85,234.87,96800000.0
2007-04-10 18:41:00,234.86,234.88,234.855,234.855,126300000.0
2007-04-10 18:42:00,234.855,234.86,234.855,234.86,68600000.0
2007-04-10 18:43:00,234.855,234.86,234.85,234.85,58300000.0
2007-04-10 18:44:00,234.85,234.85,234.83,234.83,173600000.0
2007-04-10 18:45:00,234.83,234.83,234.805,234.83,119900000.0
2007-04-10 18:46:00,234.83,234.83,234.81,234.81,266399997.0
2007-04-10 18:47:00,234.81,234.84,234.81,234.84,181000000.0
2007-04-10 18:48:00,234.84,234.88,234.84,234.87,172800000.0
2007-04-10 18:49:00,234.87,234.87,234.85,234.855,83200000.0
2007-04-10 18:50:00,234.85,234.87,234.825,234.87,144400000.0
2007-04-10 18:51:00,234.87,234.885,234.85,234.875,222500000.0
2007-04-10 18:52:00,234.875,234.88,234.865,234.88,70900000.0
2007-04-10 18:53:00,234.88,234.89,234.875,234.875,106400000.0
2007-04-10 18:54:00,234.875,234.88,234.87,234.88,73600000.0
2007-04-10 18:55:00,234.88,234.88,234.855,234.86,69600000.0
2007-04-10 18:56:00,234.86,234.87,234.85,234.855,164300000.0
2007-04-10 18:57:00,234.86,234.87,234.85,234.87,110400000.0
2007-04-10 18:58:00,234.87,234.9,234.855,234.87,235600000.0
2007-04-10 18:59:00,234.875,234.89,234.86,234.86,118700000.0
2007-04-10 19:00:00,234.86,234.87,234.83,234.855,204300001.0
2007-04-10 19:01:00,234.86,234.86,234.85,234.85,44600000.0
2007-04-10 19:02:00,234.85,234.85,234.83,234.83,35200000.0
2007-04-10 19:03:00,234.83,234.84,234.8,234.8,112000000.0
2007-04-10 19:04:00,234.81,234.81,234.81,234.81,159200000.0
2007-04-10 19:05:00,234.83,234.83,234.81,234.82,137599999.0
2007-04-10 19:06:00,234.82,234.83,234.815,234.825,92100000.0
2007-04-10 19:07:00,234.825,234.83,234.805,234.81,85600000.0
2007-04-10 19:08:00,234.81,234.81,234.8,234.805,57000000.0
2007-04-10 19:09:00,234.8,234.84,234.8,234.83,112199999.0
2007-04-10 19:10:00,234.83,234.89,234.83,234.87,129200000.0
2007-04-10 19:11:00,234.87,234.88,234.87,234.88,49600000.0
2007-04-10 19:12:00,234.88,234.88,234.88,234.88,104000000.0
2007-04-10 19:13:00,234.88,234.88,234.815,234.86,175200000.0
2007-04-10 19:14:00,234.85,234.86,234.845,234.85,69300000.0
2007-04-10 19:15:00,234.85,234.88,234.84,234.88,67200000.0
2007-04-10 19:16:00,234.9,234.9,234.85,234.87,62400000.0
2007-04-10 19:17:00,234.865,234.88,234.84,234.84,155200000.0
2007-04-10 19:18:00,234.85,234.86,234.83,234.85,109400000.0
2007-04-10 19:19:00,234.87,234.88,234.86,234.88,57600000.0
2007-04-10 19:20:00,234.87,234.89,234.87,234.88,132000000.0
2007-04-10 19:21:00,234.89,234.89,234.87,234.87,44800000.0
2007-04-10 19:22:00,234.87,234.9,234.85,234.88,129300000.0
2007-04-10 19:23:00,234.87,234.88,234.86,234.86,118800000.0
2007-04-10 19:24:00,234.855,234.86,234.85,234.86,156300000.0
2007-04-10 19:25:00,234.855,234.86,234.85,234.86,101600000.0
2007-04-10 19:26:00,234.86,234.86,234.85,234.86,76000000.0
2007-04-10 19:27:00,234.86,234.86,234.85,234.86,76800000.0
2007-04-10 19:28:00,234.86,234.86,234.85,234.85,123200000.0
2007-04-10 19:29:00,234.86,234.9,234.85,234.9,57600000.0
2007-04-10 19:30:00,234.9,234.94,234.86,234.92,151200000.0
2007-04-10 19:31:00,234.92,234.92,234.88,234.88,69500000.0
2007-04-10 19:32:00,234.88,234.9,234.87,234.9,50400000.0
2007-04-10 19:33:00,234.9,234.94,234.9,234.92,70500000.0
2007-04-10 19:34:00,234.94,234.94,234.88,234.9,81300000.0
2007-04-10 19:35:00,234.89,234.89,234.88,234.88,52400000.0
2007-04-10 19:36:00,234.88,234.88,234.85,234.85,76000000.0
2007-04-10 19:37:00,234.86,234.87,234.85,234.86,20800000.0
2007-04-10 19:38:00,234.84,234.86,234.82,234.835,212899999.0
2007-04-10 19:39:00,234.85,234.85,234.85,234.85,4800000.0
2007-04-10 19:40:00,234.85,234.85,234.81,234.81,64300000.0
2007-04-10 19:41:00,234.81,234.81,234.8,234.81,146500000.0
2007-04-10 19:42:00,234.742,234.788,234.742,234.788,132100000.0
2007-04-10 19:43:00,234.83,234.83,234.79,234.81,63200000.0
2007-04-10 19:44:00,234.83,234.84,234.81,234.84,95400000.0
2007-04-10 19:45:00,234.84,234.85,234.815,234.83,168400000.0
2007-04-10 19:46:00,234.835,234.88,234.82,234.83,130500000.0
2007-04-10 19:47:00,234.84,234.86,234.84,234.86,115200000.0
2007-04-10 19:48:00,234.84,234.84,234.8,234.82,98300000.0
2007-04-10 19:49:00,234.83,234.83,234.8,234.82,58400000.0
2007-04-10 19:50:00,234.82,234.83,234.815,234.83,59100000.0
2007-04-10 19:51:00,234.82,234.82,234.82,234.82,34400000.0
2007-04-10 19:52:00,234.83,234.83,234.83,234.83,16000000.0
2007-04-10 19:53:00,234.82,234.83,234.82,234.82,41600000.0
2007-04-10 19:54:00,234.82,234.83,234.8,234.83,79200000.0
2007-04-10 19:55:00,234.82,234.85,234.82,234.84,64800000.0
2007-04-10 19:56:00,234.84,234.84,234.84,234.84,16800000.0
2007-04-10 19:57:00,234.82,234.84,234.815,234.84,136000000.0
2007-04-10 19:58:00,234.84,234.84,234.79,234.79,174799999.0
2007-04-10 19:59:00,234.795,234.8,234.795,234.8,20400000.0
2007-04-10 20:00:00,234.8,234.8,234.8,234.8,11200000.0
2007-04-10 20:01:00,234.8,234.8,234.79,234.79,68800000.0
2007-04-10 20:02:00,234.795,234.82,234.795,234.82,58300000.0
2007-04-10 20:03:00,234.8,234.8,234.79,234.79,29400000.0
2007-04-10 20:04:00,234.8,234.8,234.8,234.8,4000000.0
2007-04-10 20:05:00,234.735,234.742,234.721,234.741,174700000.0
2007-04-10 20:06:00,234.8,234.82,234.79,234.8,55700000.0
2007-04-10 20:07:00,234.81,234.81,234.755,234.785,418100000.0
2007-04-10 20:08:00,234.81,234.81,234.795,234.81,35200000.0
2007-04-10 20:09:00,234.81,234.815,234.78,234.785,85300000.0
2007-04-10 20:10:00,234.785,234.8,234.77,234.79,47000000.0
2007-04-10 20:11:00,234.8,234.85,234.79,234.83,213799999.0
2007-04-10 20:12:00,234.83,234.85,234.83,234.83,32800000.0
2007-04-10 20:13:00,234.83,234.85,234.83,234.83,91600000.0
2007-04-10 20:14:00,234.84,234.87,234.84,234.85,164800000.0
2007-04-10 20:15:00,234.85,234.86,234.85,234.86,28900000.0
2007-04-10 20:16:00,234.84,234.87,234.82,234.87,119300000.0
2007-04-10 20:17:00,234.87,234.87,234.835,234.84,85400000.0
2007-04-10 20:18:00,234.86,234.86,234.84,234.86,48800000.0
2007-04-10 20:19:00,234.85,234.85,234.82,234.84,109500000.0
2007-04-10 20:20:00,234.84,234.85,234.82,234.82,68000000.0
2007-04-10 20:21:00,234.84,234.86,234.83,234.85,36000000.0
2007-04-10 20:22:00,234.85,234.86,234.84,234.86,23500000.0
2007-04-10 20:23:00,234.87,234.89,234.87,234.88,68500000.0
2007-04-10 20:24:00,234.88,234.9,234.86,234.86,125500000.0
2007-04-10 20:25:00,234.86,234.875,234.83,234.84,123600000.0
2007-04-10 20:26:00,234.84,234.855,234.82,234.85,92100000.0
2007-04-10 20:27:00,234.85,234.86,234.835,234.86,54300000.0
2007-04-10 20:28:00,234.85,234.85,234.81,234.83,85600000.0
2007-04-10 20:29:00,234.83,234.83,234.83,234.83,36000000.0
2007-04-10 20:30:00,234.83,234.85,234.81,234.825,83200000.0
2007-04-10 20:31:00,234.825,234.85,234.8,234.83,102000000.0
2007-04-10 20:32:00,234.83,234.86,234.83,234.86,69500000.0
2007-04-10 20:33:00,234.85,234.85,234.84,234.85,35000000.0
2007-04-10 20:34:00,234.855,234.855,234.855,234.855,2300000.0
2007-04-10 20:35:00,234.855,234.855,234.84,234.84,17100000.0
2007-04-10 20:36:00,234.84,234.86,234.835,234.86,57600000.0
2007-04-10 20:37:00,234.86,234.87,234.84,234.87,55200000.0
2007-04-10 20:38:00,234.87,234.87,234.87,234.87,16600000.0
2007-04-10 20:39:00,234.87,234.89,234.87,234.88,76000000.0
2007-04-10 20:40:00,234.89,234.91,234.87,234.91,145400000.0
2007-04-10 20:41:00,234.895,234.91,234.89,234.91,42600000.0
2007-04-10 20:42:00,234.915,234.92,234.9,234.9,33100000.0
2007-04-10 20:43:00,234.9,234.9,234.865,234.865,45900000.0
2007-04-10 20:44:00,234.88,234.89,234.88,234.89,5700000.0
2007-04-10 20:45:00,234.89,234.9,234.84,234.85,128199999.0
2007-04-10 20:46:00,234.85,234.88,234.84,234.88,55200000.0
2007-04-10 20:47:00,234.88,234.88,234.87,234.88,13600000.0
2007-04-10 20:48:00,234.88,234.88,234.85,234.87,86800000.0
2007-04-10 20:49:00,234.87,234.87,234.87,234.87,76800000.0
2007-04-10 20:50:00,234.87,234.87,234.87,234.87,31200000.0
2007-04-10 20:51:00,234.87,234.87,234.87,234.87,62400000.0
2007-04-10 20:52:00,234.87,234.88,234.85,234.86,138300000.0
2007-04-10 20:53:00,234.85,234.85,234.85,234.85,34400000.0
2007-04-10 20:54:00,234.85,234.87,234.85,234.87,36000000.0
2007-04-10 20:55:00,234.86,234.86,234.85,234.85,24000000.0
2007-04-10 20:56:00,234.85,234.85,234.84,234.85,135600000.0
2007-04-10 20:57:00,234.85,234.85,234.83,234.85,54000000.0
2007-04-10 20:58:00,234.84,234.87,234.82,234.85,98100000.0
2007-04-10 20:59:00,234.85,234.87,234.85,234.85,148800000.0
2007-04-10 21:00:00,234.85,234.85,234.84,234.84,48800000.0
2007-04-10 21:01:00,234.85,234.85,234.84,234.84,38300000.0
2007-04-10 21:02:00,234.85,234.86,234.85,234.86,20800000.0
2007-04-10 21:03:00,234.84,234.84,234.84,234.84,16800000.0
2007-04-10 21:04:00,234.83,234.83,234.81,234.81,70700000.0
2007-04-10 21:05:00,234.83,234.83,234.83,234.83,21600000.0
2007-04-10 21:06:00,234.83,234.83,234.805,234.825,24500000.0
2007-04-10 21:07:00,234.825,234.825,234.81,234.81,9400000.0
2007-04-10 21:08:00,234.805,234.81,234.775,234.8,156400000.0
2007-04-10 21:09:00,234.775,234.8,234.775,234.78,64600000.0
2007-04-10 21:10:00,234.78,234.78,234.745,234.77,139200000.0
2007-04-10 21:11:00,234.77,234.77,234.75,234.765,80500000.0
2007-04-10 21:12:00,234.75,234.77,234.75,234.765,71800000.0
2007-04-10 21:13:00,234.765,234.77,234.745,234.75,40800000.0
2007-04-10 21:14:00,234.745,234.745,234.745,234.745,2300000.0
2007-04-10 21:15:00,234.75,234.77,234.75,234.765,52600000.0
2007-04-10 21:16:00,234.75,234.77,234.71,234.72,131100000.0
2007-04-10 21:17:00,234.725,234.75,234.72,234.75,41900000.0
2007-04-10 21:18:00,234.75,234.75,234.71,234.715,121500000.0
2007-04-10 21:19:00,234.725,234.725,234.69,234.72,52700000.0
2007-04-10 21:20:00,234.72,234.72,234.695,234.695,12800000.0
2007-04-10 21:21:00,234.68,234.68,234.665,234.67,88100000.0
2007-04-10 21:22:00,234.67,234.68,234.67,234.67,49500000.0
2007-04-10 21:23:00,234.67,234.67,234.67,234.67,87200000.0
2007-04-10 21:24:00,234.67,234.7,234.66,234.7,38400000.0
2007-04-10 21:25:00,234.7,234.7,234.66,234.665,18400000.0
2007-04-10 21:26:00,234.665,234.665,234.605,234.605,100500000.0
2007-04-10 21:27:00,234.61,234.63,234.61,234.62,25400000.0
2007-04-10 21:28:00,234.62,234.65,234.62,234.65,21400000.0
2007-04-10 21:29:00,234.65,234.68,234.65,234.67,52600000.0
2007-04-10 21:30:00,234.66,234.68,234.655,234.68,163100000.0
2007-04-10 21:31:00,234.68,234.68,234.68,234.68,9600000.0
2007-04-10 21:32:00,234.675,234.68,234.66,234.68,47200000.0
2007-04-10 21:33:00,234.7,234.7,234.68,234.68,16000000.0
2007-04-10 21:34:00,234.67,234.68,234.66,234.66,36700000.0
2007-04-10 21:35:00,234.655,234.7,234.65,234.69,53700000.0
2007-04-10 21:36:00,234.685,234.7,234.68,234.69,78300000.0
2007-04-10 21:37:00,234.69,234.74,234.69,234.72,149600000.0
2007-04-10 21:38:00,234.72,234.72,234.72,234.72,16000000.0
2007-04-10 21:39:00,234.7,234.72,234.7,234.72,16000000.0
2007-04-10 21:40:00,234.72,234.75,234.7,234.75,59200000.0
2007-04-10 21:41:00,234.76,234.76,234.725,234.76,80700000.0
2007-04-10 21:42:00,234.76,234.76,234.745,234.745,14300000.0
2007-04-10 21:43:00,234.686,234.714,234.682,234.714,50800000.0
2007-04-10 21:44:00,234.745,234.765,234.74,234.75,79200000.0
2007-04-10 21:45:00,234.75,234.76,234.74,234.76,74100000.0
2007-04-10 21:46:00,234.75,234.77,234.75,234.77,25600000.0
2007-04-10 21:47:00,234.726,234.74,234.711,234.74,4800000.0
2007-04-10 21:48:00,234.79,234.79,234.77,234.77,22300000.0
2007-04-10 21:49:00,234.78,234.825,234.78,234.825,74100000.0
2007-04-10 21:50:00,234.81,234.81,234.79,234.79,117300000.0
2007-04-10 21:51:00,234.79,234.81,234.785,234.8,153500000.0
2007-04-10 21:52:00,234.771,234.807,234.771,234.772,177600000.0
2007-04-10 21:53:00,234.82,234.84,234.82,234.82,69500000.0
2007-04-10 21:54:00,234.84,234.84,234.805,234.805,31700000.0
2007-04-10 21:55:00,234.81,234.83,234.805,234.805,43600000.0
2007-04-10 21:56:00,234.815,234.86,234.815,234.86,28600000.0
2007-04-10 21:57:00,234.86,234.89,234.86,234.88,51500000.0
2007-04-10 21:58:00,234.875,234.89,234.86,234.87,42300000.0
2007-04-10 21:59:00,234.86,234.86,234.86,234.86,24000000.0
2007-04-10 22:00:00,234.86,234.86,234.84,234.84,74700000.0
2007-04-10 22:01:00,234.845,234.85,234.8,234.8,120600000.0
2007-04-10 22:02:00,234.8,234.83,234.8,234.83,103100000.0
2007-04-10 22:03:00,234.83,234.83,234.805,234.82,167600000.0
2007-04-10 22:04:00,234.83,234.85,234.82,234.84,47400000.0
2007-04-10 22:05:00,234.84,234.84,234.81,234.82,115200000.0
2007-04-10 22:06:00,234.82,234.825,234.8,234.81,111100000.0
2007-04-10 22:07:00,234.81,234.83,234.81,234.83,39700000.0
2007-04-10 22:08:00,234.85,234.85,234.82,234.82,67400000.0
2007-04-10 22:09:00,234.825,234.85,234.825,234.85,16800000.0
2007-04-10 22:10:00,234.85,234.85,234.835,234.85,36800000.0
2007-04-10 22:11:00,234.85,234.86,234.84,234.85,54000000.0
2007-04-10 22:12:00,234.86,234.86,234.84,234.85,31600000.0
2007-04-10 22:13:00,234.845,234.87,234.845,234.87,56000000.0
2007-04-10 22:14:00,234.865,234.865,234.855,234.855,16800000.0
2007-04-10 22:15:00,234.855,234.855,234.835,234.85,35200000.0
2007-04-10 22:16:00,234.855,234.87,234.84,234.84,87500000.0
2007-04-10 22:17:00,234.84,234.85,234.83,234.83,40000000.0
2007-04-10 22:18:00,234.84,234.85,234.83,234.84,104000000.0
2007-04-10 22:19:00,234.85,234.85,234.84,234.84,28800000.0
2007-04-10 22:20:00,234.85,234.85,234.84,234.85,22400000.0
2007-04-10 22:21:00,234.84,234.85,234.84,234.85,32000000.0
2007-04-10 22:22:00,234.85,234.85,234.84,234.84,34400000.0
2007-04-10 22:23:00,234.84,234.85,234.83,234.84,49100000.0
2007-04-10 22:24:00,234.845,234.845,234.825,234.825,24800000.0
2007-04-10 22:25:00,234.825,234.825,234.82,234.82,8000000.0
2007-04-10 22:26:00,234.82,234.82,234.815,234.82,21600000.0
2007-04-10 22:27:00,234.82,234.855,234.82,234.835,80000000.0
2007-04-10 22:28:00,234.835,234.835,234.835,234.835,9600000.0
2007-04-10 22:29:00,234.835,234.835,234.825,234.825,15900000.0
2007-04-10 22:30:00,234.83,234.835,234.825,234.83,31200000.0
2007-04-10 22:31:00,234.835,234.86,234.835,234.86,31200000.0
2007-04-10 22:32:00,234.86,234.87,234.86,234.86,52000000.0
2007-04-10 22:33:00,234.86,234.87,234.83,234.865,141100000.0
2007-04-10 22:34:00,234.875,234.875,234.85,234.87,50400000.0
2007-04-10 22:35:00,234.87,234.87,234.855,234.86,70400000.0
2007-04-10 22:36:00,234.855,234.855,234.855,234.855,4800000.0
2007-04-10 22:37:00,234.86,234.88,234.86,234.865,60800000.0
2007-04-10 22:38:00,234.865,234.875,234.86,234.87,46400000.0
2007-04-10 22:39:00,234.87,234.89,234.85,234.88,112200000.0
2007-04-10 22:40:00,234.9,234.915,234.86,234.875,154100000.0
2007-04-10 22:41:00,234.87,234.88,234.845,234.86,139500000.0
2007-04-10 22:42:00,234.86,234.865,234.85,234.85,73200000.0
2007-04-10 22:43:00,234.845,234.85,234.845,234.85,10400000.0
2007-04-10 22:44:00,234.845,234.845,234.835,234.835,18400000.0
2007-04-10 22:45:00,234.83,234.85,234.83,234.83,24800000.0
2007-04-10 22:46:00,234.83,234.85,234.8,234.83,105600000.0
2007-04-10 22:47:00,234.83,234.83,234.83,234.83,8800000.0
2007-04-10 22:48:00,234.83,234.84,234.82,234.83,16800000.0
2007-04-10 22:49:00,234.83,234.83,234.79,234.81,88600000.0
2007-04-10 22:50:00,234.81,234.81,234.79,234.81,23200000.0
2007-04-10 22:51:00,234.795,234.795,234.74,234.771,42400000.0
2007-04-10 22:52:00,234.81,234.83,234.805,234.805,44700000.0
2007-04-10 22:53:00,234.815,234.815,234.785,234.785,70600000.0
2007-04-10 22:54:00,234.8,234.8,234.785,234.8,48400000.0
2007-04-10 22:55:00,234.8,234.8,234.79,234.79,15200000.0
2007-04-10 22:56:00,234.8,234.84,234.8,234.825,135100000.0
2007-04-10 22:57:00,234.83,234.855,234.825,234.845,63600000.0
2007-04-10 22:58:00,234.855,234.865,234.835,234.835,78400000.0
2007-04-10 22:59:00,234.83,234.86,234.8,234.86,52900000.0
2007-04-10 23:00:00,234.865,234.92,234.855,234.91,68000000.0
2007-04-10 23:01:00,234.905,234.915,234.89,234.905,20000000.0
2007-04-10 23:02:00,234.895,234.895,234.88,234.88,9600000.0
2007-04-10 23:03:00,234.885,234.885,234.855,234.855,41600000.0
2007-04-10 23:04:00,234.86,234.88,234.86,234.88,15800000.0
2007-04-10 23:05:00,234.875,234.89,234.875,234.89,27200000.0
2007-04-10 23:06:00,234.88,234.91,234.875,234.905,30400000.0
2007-04-10 23:07:00,234.91,234.92,234.91,234.92,4800000.0
2007-04-10 23:08:00,234.905,234.905,234.895,234.895,7200000.0
2007-04-10 23:09:00,234.895,234.895,234.88,234.88,36800000.0
2007-04-10 23:10:00,234.885,234.905,234.88,234.895,36000000.0
2007-04-10 23:11:00,234.895,234.905,234.895,234.905,31200000.0
2007-04-10 23:12:00,234.905,234.92,234.885,234.89,36800000.0
2007-04-10 23:13:00,234.89,234.89,234.87,234.87,23000000.0
2007-04-10 23:14:00,234.87,234.875,234.855,234.865,44000000.0
2007-04-10 23:15:00,234.87,234.91,234.865,234.895,55800000.0
2007-04-10 23:16:00,234.895,234.905,234.865,234.865,57600000.0
2007-04-10 23:17:00,234.87,234.875,234.85,234.85,52800000.0
2007-04-10 23:18:00,234.86,234.86,234.81,234.81,43200000.0
2007-04-10 23:19:00,234.82,234.835,234.815,234.835,40800000.0
2007-04-10 23:20:00,234.835,234.835,234.805,234.805,66500000.0
2007-04-10 23:21:00,234.805,234.82,234.78,234.785,68000000.0
2007-04-10 23:22:00,234.771,234.772,234.742,234.746,247400000.0
2007-04-10 23:23:00,234.785,234.785,234.765,234.765,26400000.0
2007-04-10 23:24:00,234.775,234.775,234.745,234.745,55200000.0
2007-04-10 23:25:00,234.725,234.747,234.72,234.736,211300000.0
2007-04-10 23:26:00,234.75,234.76,234.75,234.76,8800000.0
2007-04-10 23:27:00,234.735,234.772,234.719,234.767,481499999.0
2007-04-10 23:28:00,234.76,234.76,234.74,234.74,25200000.0
2007-04-10 23:29:00,234.74,234.76,234.74,234.755,40800000.0
2007-04-10 23:30:00,234.745,234.75,234.73,234.73,43200000.0
2007-04-10 23:31:00,234.73,234.75,234.73,234.75,96000000.0
2007-04-10 23:32:00,234.765,234.775,234.725,234.755,80000000.0
2007-04-10 23:33:00,234.775,234.775,234.775,234.775,2400000.0
2007-04-10 23:34:00,234.775,234.79,234.705,234.705,111800000.0
2007-04-10 23:35:00,234.725,234.765,234.72,234.755,27500000.0
2007-04-10 23:36:00,234.75,234.755,234.735,234.75,40000000.0
2007-04-10 23:37:00,234.75,234.765,234.74,234.74,18400000.0
2007-04-10 23:38:00,234.75,234.75,234.73,234.73,17600000.0
2007-04-10 23:39:00,234.693,234.746,234.686,234.746,41200000.0
2007-04-10 23:40:00,234.701,234.727,234.687,234.727,94200000.0
2007-04-10 23:41:00,234.73,234.74,234.73,234.74,7200000.0
2007-04-10 23:42:00,234.73,234.73,234.73,234.73,7200000.0
2007-04-10 23:43:00,234.74,234.75,234.74,234.745,22400000.0
2007-04-10 23:44:00,234.75,234.75,234.74,234.74,28000000.0
2007-04-10 23:45:00,234.705,234.738,234.705,234.72,120400000.0
2007-04-10 23:46:00,234.74,234.74,234.725,234.725,36000000.0
2007-04-10 23:47:00,234.73,234.73,234.705,234.71,40800000.0
2007-04-10 23:48:00,234.715,234.715,234.71,234.71,6400000.0
2007-04-10 23:49:00,234.7,234.73,234.7,234.73,38200000.0
2007-04-10 23:50:00,234.73,234.73,234.695,234.7,25100000.0
2007-04-10 23:51:00,234.7,234.7,234.625,234.635,24900000.0
2007-04-10 23:52:00,234.655,234.68,234.635,234.68,44800000.0
2007-04-10 23:53:00,234.67,234.67,234.645,234.66,40700000.0
2007-04-10 23:54:00,234.655,234.67,234.655,234.655,8000000.0
2007-04-10 23:55:00,234.66,234.69,234.66,234.69,175200000.0
2007-04-10 23:56:00,234.69,234.69,234.69,234.69,56800000.0
2007-04-10 23:57:00,234.7,234.7,234.7,234.7,8000000.0
2007-04-10 23:58:00,234.71,234.71,234.71,234.71,13600000.0
2007-04-10 23:59:00,234.71,234.71,234.7,234.7,100800000.0
2007-04-11 00:00:00,234.675,234.68,234.635,234.66,35900000.0
2007-04-11 00:01:00,234.66,234.66,234.645,234.66,18200000.0
2007-04-11 00:02:00,234.65,234.67,234.65,234.67,26400000.0
2007-04-11 00:03:00,234.69,234.69,234.67,234.68,76000000.0
2007-04-11 00:04:00,234.68,234.7,234.68,234.68,34400000.0
2007-04-11 00:05:00,234.675,234.675,234.62,234.62,154300000.0
2007-04-11 00:06:00,234.64,234.64,234.6,234.64,146900000.0
2007-04-11 00:07:00,234.64,234.64,234.64,234.64,13500000.0
2007-04-11 00:08:00,234.64,234.64,234.64,234.64,8400000.0
2007-04-11 00:09:00,234.64,234.64,234.64,234.64,9000000.0
2007-04-11 00:10:00,234.64,234.64,234.64,234.64,25000000.0
2007-04-11 00:11:00,234.64,234.64,234.64,234.64,5600000.0
2007-04-11 00:12:00,234.64,234.68,234.64,234.66,41800000.0
2007-04-11 00:13:00,234.68,234.715,234.66,234.68,92200000.0
2007-04-11 00:14:00,234.68,234.71,234.67,234.71,40000000.0
2007-04-11 00:15:00,234.69,234.71,234.69,234.7,53700000.0
2007-04-11 00:16:00,234.652,234.669,234.637,234.666,169800000.0
2007-04-11 00:17:00,234.658,234.669,234.642,234.646,243400000.0
2007-04-11 00:18:00,234.71,234.71,234.71,234.71,5600000.0
2007-04-11 00:19:00,234.71,234.725,234.7,234.725,73200000.0
2007-04-11 00:20:00,234.725,234.73,234.71,234.73,21600000.0
2007-04-11 00:21:00,234.73,234.73,234.73,234.73,800000.0
2007-04-11 00:22:00,234.72,234.72,234.71,234.71,6400000.0
2007-04-11 00:23:00,234.709,234.721,234.675,234.705,105400000.0
2007-04-11 00:24:00,234.708,234.725,234.676,234.676,82800000.0
2007-04-11 00:25:00,234.71,234.71,234.71,234.71,6400000.0
2007-04-11 00:26:00,234.71,234.71,234.69,234.69,16000000.0
2007-04-11 00:27:00,234.695,234.71,234.695,234.71,14400000.0
2007-04-11 00:28:00,234.71,234.72,234.705,234.72,12800000.0
2007-04-11 00:29:00,234.73,234.75,234.73,234.75,20000000.0
2007-04-11 00:30:00,234.75,234.79,234.75,234.77,45600000.0
2007-04-11 00:31:00,234.77,234.79,234.77,234.79,10600000.0
2007-04-11 00:32:00,234.76,234.79,234.755,234.79,12600000.0
2007-04-11 00:33:00,234.79,234.79,234.77,234.77,8700000.0
2007-04-11 00:34:00,234.76,234.77,234.73,234.75,53900000.0
2007-04-11 00:35:00,234.75,234.77,234.75,234.75,40000000.0
2007-04-11 00:36:00,234.76,234.77,234.76,234.77,27200000.0
2007-04-11 00:37:00,234.75,234.757,234.742,234.746,41100000.0
2007-04-11 00:38:00,234.76,234.77,234.76,234.76,31200000.0
2007-04-11 00:39:00,234.727,234.754,234.706,234.741,142800000.0
2007-04-11 00:40:00,234.77,234.77,234.77,234.77,10400000.0
2007-04-11 00:41:00,234.76,234.79,234.73,234.77,108300000.0
2007-04-11 00:42:00,234.77,234.77,234.745,234.76,26400000.0
2007-04-11 00:43:00,234.71,234.747,234.71,234.734,166400000.0
2007-04-11 00:44:00,234.75,234.75,234.73,234.75,51200000.0
2007-04-11 00:45:00,234.75,234.75,234.73,234.75,50400000.0
2007-04-11 00:46:00,234.75,234.75,234.73,234.745,49600000.0
2007-04-11 00:47:00,234.735,234.75,234.73,234.75,17600000.0
2007-04-11 00:48:00,234.74,234.74,234.713,234.738,136100000.0
2007-04-11 00:49:00,234.76,234.77,234.76,234.76,15200000.0
2007-04-11 00:50:00,234.76,234.77,234.74,234.77,73600000.0
2007-04-11 00:51:00,234.77,234.77,234.74,234.77,53500000.0
2007-04-11 00:52:00,234.77,234.795,234.745,234.76,99200000.0
2007-04-11 00:53:00,234.76,234.79,234.755,234.76,71900000.0
2007-04-11 00:54:00,234.77,234.79,234.755,234.79,98300000.0
2007-04-11 00:55:00,234.79,234.79,234.785,234.785,9600000.0
2007-04-11 00:56:00,234.8,234.8,234.78,234.8,22200000.0
2007-04-11 00:57:00,234.8,234.85,234.8,234.84,141600000.0
2007-04-11 00:58:00,234.84,234.86,234.835,234.86,87000000.0
2007-04-11 00:59:00,234.86,234.885,234.835,234.86,82700000.0
2007-04-11 01:00:00,234.865,234.88,234.86,234.875,35900000.0
2007-04-11 01:01:00,234.885,234.895,234.86,234.86,55500000.0
2007-04-11 01:02:00,234.86,234.9,234.85,234.86,101200000.0
2007-04-11 01:03:00,234.855,234.88,234.83,234.845,108800000.0
2007-04-11 01:04:00,234.87,234.905,234.85,234.85,71000000.0
2007-04-11 01:05:00,234.855,234.87,234.825,234.835,66500000.0
2007-04-11 01:06:00,234.85,234.85,234.835,234.85,40000000.0
2007-04-11 01:07:00,234.87,234.895,234.865,234.885,72000000.0
2007-04-11 01:08:00,234.885,234.895,234.88,234.895,89600000.0
2007-04-11 01:09:00,234.895,234.9,234.83,234.855,176800000.0
2007-04-11 01:10:00,234.85,234.875,234.845,234.875,38400000.0
2007-04-11 01:11:00,234.875,234.895,234.855,234.855,129600000.0
2007-04-11 01:12:00,234.86,234.89,234.845,234.885,130600000.0
2007-04-11 01:13:00,234.89,234.9,234.885,234.885,24800000.0
2007-04-11 01:14:00,234.885,234.885,234.825,234.835,42400000.0
2007-04-11 01:15:00,234.835,234.85,234.8,234.815,77900000.0
2007-04-11 01:16:00,234.81,234.83,234.79,234.81,59800000.0
2007-04-11 01:17:00,234.79,234.81,234.755,234.77,138400000.0
2007-04-11 01:18:00,234.77,234.785,234.77,234.78,30400000.0
2007-04-11 01:19:00,234.78,234.795,234.78,234.795,36800000.0
2007-04-11 01:20:00,234.8,234.8,234.79,234.79,16800000.0
2007-04-11 01:21:00,234.8,234.855,234.8,234.855,57600000.0
2007-04-11 01:22:00,234.855,234.89,234.855,234.88,89100000.0
2007-04-11 01:23:00,234.875,234.88,234.865,234.87,58200000.0
2007-04-11 01:24:00,234.87,234.88,234.87,234.88,16800000.0
2007-04-11 01:25:00,234.89,234.9,234.83,234.83,60000000.0
2007-04-11 01:26:00,234.825,234.825,234.78,234.78,15200000.0
2007-04-11 01:27:00,234.79,234.83,234.785,234.83,24000000.0
2007-04-11 01:28:00,234.83,234.84,234.825,234.83,103600000.0
2007-04-11 01:29:00,234.825,234.84,234.805,234.84,41300000.0
2007-04-11 01:30:00,234.83,234.87,234.83,234.87,47500000.0
2007-04-11 01:31:00,234.88,234.895,234.865,234.865,9600000.0
2007-04-11 01:32:00,234.865,234.915,234.855,234.915,19100000.0
2007-04-11 01:33:00,234.915,234.915,234.905,234.905,2400000.0
2007-04-11 01:34:00,234.91,234.92,234.88,234.92,34600000.0
2007-04-11 01:35:00,234.905,234.905,234.885,234.905,24800000.0
2007-04-11 01:36:00,234.91,234.92,234.905,234.915,69600000.0
2007-04-11 01:37:00,234.864,234.899,234.86,234.898,91200000.0
2007-04-11 01:38:00,234.925,234.945,234.91,234.91,28000000.0
2007-04-11 01:39:00,234.91,234.925,234.91,234.91,16800000.0
2007-04-11 01:40:00,234.91,234.925,234.9,234.905,49600000.0
2007-04-11 01:41:00,234.905,234.905,234.9,234.905,8800000.0
2007-04-11 01:42:00,234.905,234.905,234.9,234.9,12800000.0
2007-04-11 01:43:00,234.9,234.9,234.88,234.88,25600000.0
2007-04-11 01:44:00,234.88,234.88,234.84,234.845,35500000.0
2007-04-11 01:45:00,234.845,234.86,234.84,234.85,48000000.0
2007-04-11 01:46:00,234.795,234.829,234.784,234.829,36300000.0
2007-04-11 01:47:00,234.84,234.89,234.84,234.88,28800000.0
2007-04-11 01:48:00,234.88,234.895,234.855,234.895,32500000.0
2007-04-11 01:49:00,234.92,234.965,234.9,234.93,47800000.0
2007-04-11 01:50:00,234.91,235.17,234.89,234.985,496700001.0
2007-04-11 01:51:00,234.985,235.115,234.985,235.055,354800000.0
2007-04-11 01:52:00,235.06,235.105,234.995,234.995,262600000.0
2007-04-11 01:53:00,234.995,235.005,234.89,234.94,212900000.0
2007-04-11 01:54:00,234.94,235.01,234.94,234.99,191600000.0
2007-04-11 01:55:00,234.985,234.985,234.935,234.98,215300000.0
2007-04-11 01:56:00,234.98,234.98,234.97,234.98,72800000.0
2007-04-11 01:57:00,234.97,235.0,234.97,234.98,77500000.0
2007-04-11 01:58:00,234.98,234.98,234.945,234.98,187600000.0
2007-04-11 01:59:00,234.99,234.99,234.99,234.99,6400000.0
2007-04-11 02:00:00,234.99,235.0,234.98,235.0,44800000.0
2007-04-11 02:01:00,234.985,235.03,234.975,235.015,108200000.0
2007-04-11 02:02:00,235.015,235.06,235.005,235.02,185600000.0
2007-04-11 02:03:00,235.01,235.03,234.99,234.99,99800000.0
2007-04-11 02:04:00,235.0,235.0,234.99,235.0,41600000.0
2007-04-11 02:05:00,235.01,235.01,234.985,234.99,34600000.0
2007-04-11 02:06:00,234.99,234.99,234.99,234.99,6400000.0
2007-04-11 02:07:00,234.99,235.03,234.99,235.01,23200000.0
2007-04-11 02:08:00,235.01,235.015,234.995,235.01,30400000.0
2007-04-11 02:09:00,234.995,235.01,234.91,234.925,173500000.0
2007-04-11 02:10:00,234.93,234.95,234.915,234.935,69600000.0
2007-04-11 02:11:00,234.935,234.965,234.92,234.965,125300000.0
2007-04-11 02:12:00,234.955,235.035,234.94,235.025,90300000.0
2007-04-11 02:13:00,235.01,235.025,234.975,234.985,73500000.0
2007-04-11 02:14:00,235.0,235.02,234.985,235.01,64000000.0
2007-04-11 02:15:00,235.0,235.01,234.97,235.0,116500000.0
2007-04-11 02:16:00,235.0,235.09,235.0,235.075,119900000.0
2007-04-11 02:17:00,235.08,235.115,235.07,235.075,117500000.0
2007-04-11 02:18:00,235.08,235.09,235.08,235.09,64800000.0
2007-04-11 02:19:00,235.09,235.1,235.07,235.1,68800000.0
2007-04-11 02:20:00,235.105,235.145,235.1,235.14,98800000.0
2007-04-11 02:21:00,235.14,235.14,235.1,235.12,120700000.0
2007-04-11 02:22:00,235.12,235.13,235.095,235.12,35200000.0
2007-04-11 02:23:00,235.12,235.125,235.1,235.1,36800000.0
2007-04-11 02:24:00,235.1,235.1,235.06,235.06,78900000.0
2007-04-11 02:25:00,235.07,235.085,235.055,235.055,73800000.0
2007-04-11 02:26:00,235.065,235.065,235.04,235.04,79500000.0
2007-04-11 02:27:00,235.035,235.07,235.03,235.07,73400000.0
2007-04-11 02:28:00,235.07,235.07,235.045,235.055,77600000.0
2007-04-11 02:29:00,235.055,235.085,235.05,235.085,148000000.0
2007-04-11 02:30:00,235.08,235.13,235.06,235.115,150100000.0
2007-04-11 02:31:00,235.115,235.13,235.105,235.125,119300000.0
2007-04-11 02:32:00,235.125,235.15,235.105,235.13,132800000.0
2007-04-11 02:33:00,235.13,235.14,235.115,235.13,99000000.0
2007-04-11 02:34:00,235.125,235.16,235.12,235.125,180800000.0
2007-04-11 02:35:00,235.13,235.15,235.09,235.12,195500000.0
2007-04-11 02:36:00,235.12,235.14,235.09,235.11,149500000.0
2007-04-11 02:37:00,235.11,235.13,234.98,235.02,152000000.0
2007-04-11 02:38:00,235.02,235.03,234.95,235.03,218400000.0
2007-04-11 02:39:00,235.02,235.02,234.97,234.97,160100000.0
2007-04-11 02:40:00,234.96,234.99,234.93,234.99,112000000.0
2007-04-11 02:41:00,234.99,235.025,234.99,235.005,105400000.0
2007-04-11 02:42:00,235.005,235.025,234.99,235.015,30400000.0
2007-04-11 02:43:00,235.015,235.015,234.97,234.99,54400000.0
2007-04-11 02:44:00,234.99,235.015,234.98,235.015,45600000.0
2007-04-11 02:45:00,235.02,235.035,235.015,235.025,20100000.0
2007-04-11 02:46:00,235.025,235.035,235.015,235.02,29900000.0
2007-04-11 02:47:00,235.015,235.02,235.01,235.01,27200000.0
2007-04-11 02:48:00,235.02,235.04,235.0,235.01,100800000.0
2007-04-11 02:49:00,235.02,235.03,234.99,235.02,132800000.0
2007-04-11 02:50:00,235.02,235.02,234.985,234.99,95100000.0
2007-04-11 02:51:00,234.99,235.02,234.99,235.01,36800000.0
2007-04-11 02:52:00,235.02,235.04,235.02,235.04,93900000.0
2007-04-11 02:53:00,235.025,235.07,235.025,235.055,183800000.0
2007-04-11 02:54:00,235.05,235.135,235.05,235.115,257400000.0
2007-04-11 02:55:00,235.115,235.115,235.045,235.045,248500000.0
2007-04-11 02:56:00,235.04,235.04,234.99,235.03,141600000.0
2007-04-11 02:57:00,235.035,235.08,235.02,235.06,172700000.0
2007-04-11 02:58:00,235.06,235.085,235.06,235.07,100000000.0
2007-04-11 02:59:00,235.07,235.07,234.965,234.99,306200001.0
2007-04-11 03:00:00,234.985,235.01,234.97,234.99,64800000.0
2007-04-11 03:01:00,234.99,235.0,234.96,234.99,168800000.0
2007-04-11 03:02:00,234.99,234.99,234.97,234.975,108400000.0
2007-04-11 03:03:00,234.99,234.995,234.955,234.975,28000000.0
2007-04-11 03:04:00,234.975,234.975,234.955,234.97,16800000.0
2007-04-11 03:05:00,234.98,234.99,234.905,234.905,205100000.0
2007-04-11 03:06:00,234.905,234.92,234.885,234.92,43200000.0
2007-04-11 03:07:00,234.915,234.94,234.895,234.94,128400000.0
2007-04-11 03:08:00,234.94,234.98,234.94,234.97,68200000.0
2007-04-11 03:09:00,234.97,234.97,234.94,234.94,57000000.0
2007-04-11 03:10:00,234.945,234.95,234.905,234.92,372000000.0
2007-04-11 03:11:00,234.92,234.92,234.87,234.9,158199999.0
2007-04-11 03:12:00,234.9,234.915,234.885,234.905,170800000.0
2007-04-11 03:13:00,234.9,234.94,234.9,234.92,157600000.0
2007-04-11 03:14:00,234.92,234.92,234.885,234.9,143800000.0
2007-04-11 03:15:00,234.895,234.92,234.89,234.92,147100000.0
2007-04-11 03:16:00,234.93,234.93,234.88,234.88,127200000.0
2007-04-11 03:17:00,234.89,234.89,234.815,234.835,81100000.0
2007-04-11 03:18:00,234.84,234.84,234.8,234.82,64300000.0
2007-04-11 03:19:00,234.82,234.82,234.73,234.735,101500000.0
2007-04-11 03:20:00,234.745,234.83,234.745,234.83,92400000.0
2007-04-11 03:21:00,234.84,234.93,234.84,234.885,150600000.0
2007-04-11 03:22:00,234.885,234.885,234.855,234.88,382200003.0
2007-04-11 03:23:00,234.88,234.88,234.785,234.855,310500000.0
2007-04-11 03:24:00,234.855,234.87,234.805,234.825,279000000.0
2007-04-11 03:25:00,234.825,234.865,234.825,234.845,368900000.0
2007-04-11 03:26:00,234.85,234.865,234.715,234.735,305000000.0
2007-04-11 03:27:00,234.735,234.78,234.7,234.775,128000000.0
2007-04-11 03:28:00,234.78,234.82,234.755,234.815,495500000.0
2007-04-11 03:29:00,234.81,234.87,234.81,234.835,293900000.0
2007-04-11 03:30:00,234.835,234.865,234.825,234.865,89200000.0
2007-04-11 03:31:00,234.885,234.9,234.865,234.89,108400000.0
2007-04-11 03:32:00,234.89,235.02,234.89,235.0,309200001.0
2007-04-11 03:33:00,235.0,235.02,234.94,234.98,306200000.0
2007-04-11 03:34:00,234.98,234.99,234.93,234.96,292800000.0
2007-04-11 03:35:00,234.98,235.0,234.95,234.97,204800000.0
2007-04-11 03:36:00,234.965,234.965,234.87,234.87,268200000.0
2007-04-11 03:37:00,234.875,234.96,234.85,234.91,212300000.0
2007-04-11 03:38:00,234.91,234.95,234.89,234.93,155400000.0
2007-04-11 03:39:00,234.93,234.95,234.9,234.92,180900000.0
2007-04-11 03:40:00,234.915,234.945,234.9,234.93,174100000.0
2007-04-11 03:41:00,234.925,234.96,234.915,234.955,155200000.0
2007-04-11 03:42:00,234.96,234.97,234.92,234.93,164300000.0
2007-04-11 03:43:00,234.94,234.96,234.89,234.905,239600000.0
2007-04-11 03:44:00,234.905,234.93,234.89,234.905,134000000.0
2007-04-11 03:45:00,234.905,234.94,234.905,234.915,27100000.0
2007-04-11 03:46:00,234.91,234.95,234.9,234.9,97600000.0
2007-04-11 03:47:00,234.895,234.895,234.84,234.88,311000000.0
2007-04-11 03:48:00,234.89,234.89,234.83,234.89,252800000.0
2007-04-11 03:49:00,234.89,234.95,234.89,234.94,125900000.0
2007-04-11 03:50:00,234.945,234.98,234.935,234.97,137300000.0
2007-04-11 03:51:00,234.97,234.99,234.925,234.95,217200000.0
2007-04-11 03:52:00,234.94,234.945,234.87,234.92,203600000.0
2007-04-11 03:53:00,234.91,234.915,234.85,234.87,170800000.0
2007-04-11 03:54:00,234.87,234.9,234.84,234.885,527099999.0
2007-04-11 03:55:00,234.895,234.95,234.895,234.895,454500000.0
2007-04-11 03:56:00,234.905,234.92,234.87,234.91,418800000.0
2007-04-11 03:57:00,234.9,234.9,234.81,234.86,434800000.0
2007-04-11 03:58:00,234.86,234.86,234.805,234.86,359700000.0
2007-04-11 03:59:00,234.86,234.93,234.855,234.93,255500000.0
2007-04-11 04:00:00,234.93,234.99,234.905,234.99,238700000.0
2007-04-11 04:01:00,234.985,235.05,234.985,235.015,367900000.0
2007-04-11 04:02:00,235.02,235.045,234.995,235.03,231600000.0
2007-04-11 04:03:00,235.035,235.06,235.02,235.04,231400000.0
2007-04-11 04:04:00,235.04,235.08,235.04,235.08,96750000.0
2007-04-11 04:05:00,235.08,235.11,235.055,235.1,179400000.0
2007-04-11 04:06:00,235.1,235.155,235.1,235.135,469600000.0
2007-04-11 04:07:00,235.135,235.17,235.125,235.165,446800000.0
2007-04-11 04:08:00,235.165,235.205,235.145,235.165,526600000.0
2007-04-11 04:09:00,235.16,235.17,235.135,235.14,434300000.0
2007-04-11 04:10:00,235.14,235.15,235.12,235.12,209100000.0
2007-04-11 04:11:00,235.14,235.14,235.09,235.1,135900000.0
2007-04-11 04:12:00,235.08,235.1,235.06,235.075,305800000.0
2007-04-11 04:13:00,235.065,235.14,235.06,235.14,423700001.0
2007-04-11 04:14:00,235.135,235.18,235.1,235.12,656800000.0
2007-04-11 04:15:00,235.12,235.12,235.09,235.11,243900001.0
2007-04-11 04:16:00,235.11,235.15,235.11,235.12,289400002.0
2007-04-11 04:17:00,235.14,235.15,235.11,235.11,84700000.0
2007-04-11 04:18:00,235.13,235.13,235.08,235.11,206700001.0
2007-04-11 04:19:00,235.11,235.175,235.11,235.16,379700000.0
2007-04-11 04:20:00,235.155,235.175,235.135,235.15,295500000.0
2007-04-11 04:21:00,235.145,235.145,235.11,235.13,266699999.0
2007-04-11 04:22:00,235.125,235.16,235.125,235.135,516700001.0
2007-04-11 04:23:00,235.135,235.15,235.12,235.12,205600000.0
2007-04-11 04:24:00,235.12,235.12,235.095,235.11,64100000.0
2007-04-11 04:25:00,235.11,235.11,235.07,235.085,163800000.0
2007-04-11 04:26:00,235.1,235.12,235.025,235.06,149000000.0
2007-04-11 04:27:00,235.07,235.11,235.05,235.11,166000000.0
2007-04-11 04:28:00,235.12,235.12,235.07,235.11,106400000.0
2007-04-11 04:29:00,235.11,235.11,235.09,235.09,44000000.0
2007-04-11 04:30:00,235.09,235.12,235.07,235.11,39200000.0
2007-04-11 04:31:00,235.1,235.12,235.1,235.115,85400000.0
2007-04-11 04:32:00,235.115,235.12,235.09,235.12,47700000.0
2007-04-11 04:33:00,235.11,235.13,235.11,235.12,22400000.0
2007-04-11 04:34:00,235.12,235.15,235.11,235.15,96000000.0
2007-04-11 04:35:00,235.15,235.16,235.12,235.135,130900000.0
2007-04-11 04:36:00,235.13,235.14,235.125,235.135,69000000.0
2007-04-11 04:37:00,235.145,235.175,235.135,235.14,318000003.0
2007-04-11 04:38:00,235.145,235.16,235.135,235.135,65700000.0
2007-04-11 04:39:00,235.13,235.15,235.13,235.15,12800000.0
2007-04-11 04:40:00,235.15,235.185,235.115,235.125,284700000.0
2007-04-11 04:41:00,235.125,235.14,235.115,235.13,147300000.0
2007-04-11 04:42:00,235.13,235.14,235.12,235.12,123800000.0
2007-04-11 04:43:00,235.12,235.155,235.12,235.15,165200000.0
2007-04-11 04:44:00,235.15,235.215,235.14,235.17,536600000.0
2007-04-11 04:45:00,235.155,235.185,235.145,235.165,484699998.0
2007-04-11 04:46:00,235.16,235.16,235.115,235.16,363700001.0
2007-04-11 04:47:00,235.16,235.16,235.155,235.16,35600000.0
2007-04-11 04:48:00,235.165,235.175,235.155,235.175,144700000.0
2007-04-11 04:49:00,235.18,235.185,235.15,235.18,267300001.0
2007-04-11 04:50:00,235.19,235.19,235.17,235.175,120500000.0
2007-04-11 04:51:00,235.175,235.175,235.13,235.17,194600000.0
2007-04-11 04:52:00,235.175,235.175,235.155,235.17,103000000.0
2007-04-11 04:53:00,235.19,235.19,235.17,235.185,54700000.0
2007-04-11 04:54:00,235.175,235.19,235.16,235.17,114500000.0
2007-04-11 04:55:00,235.175,235.19,235.175,235.18,156200000.0
2007-04-11 04:56:00,235.175,235.2,235.175,235.2,95000000.0
2007-04-11 04:57:00,235.205,235.235,235.2,235.23,209500000.0
2007-04-11 04:58:00,235.225,235.245,235.215,235.235,234100000.0
2007-04-11 04:59:00,235.24,235.24,235.185,235.185,123200000.0
2007-04-11 05:00:00,235.185,235.205,235.175,235.205,86400000.0
2007-04-11 05:01:00,235.21,235.21,235.195,235.195,22000000.0
2007-04-11 05:02:00,235.195,235.195,235.195,235.195,20000000.0
2007-04-11 05:03:00,235.21,235.285,235.205,235.285,126000000.0
2007-04-11 05:04:00,235.285,235.285,235.23,235.26,195200000.0
2007-04-11 05:05:00,235.26,235.28,235.255,235.28,39100000.0
2007-04-11 05:06:00,235.28,235.28,235.23,235.23,79200000.0
2007-04-11 05:07:00,235.23,235.25,235.22,235.23,23200000.0
2007-04-11 05:08:00,235.23,235.31,235.225,235.31,143300000.0
2007-04-11 05:09:00,235.31,235.31,235.23,235.265,403199999.0
2007-04-11 05:10:00,235.27,235.39,235.27,235.36,401400001.0
2007-04-11 05:11:00,235.355,235.36,235.34,235.34,109600000.0
2007-04-11 05:12:00,235.34,235.34,235.32,235.34,44000000.0
2007-04-11 05:13:00,235.35,235.35,235.32,235.32,37600000.0
2007-04-11 05:14:00,235.32,235.32,235.28,235.3,24800000.0
2007-04-11 05:15:00,235.3,235.3,235.28,235.29,43200000.0
2007-04-11 05:16:00,235.29,235.29,235.29,235.29,800000.0
2007-04-11 05:17:00,235.3,235.34,235.295,235.34,78800000.0
2007-04-11 05:18:00,235.34,235.38,235.34,235.35,73600000.0
2007-04-11 05:19:00,235.35,235.38,235.34,235.38,175000001.0
2007-04-11 05:20:00,235.38,235.38,235.36,235.36,49600000.0
2007-04-11 05:21:00,235.35,235.42,235.34,235.38,89200000.0
2007-04-11 05:22:00,235.37,235.39,235.365,235.37,14400000.0
2007-04-11 05:23:00,235.365,235.365,235.325,235.325,45600000.0
2007-04-11 05:24:00,235.325,235.34,235.285,235.285,100200000.0
2007-04-11 05:25:00,235.29,235.32,235.285,235.32,61000000.0
2007-04-11 05:26:00,235.33,235.34,235.315,235.33,63200000.0
2007-04-11 05:27:00,235.34,235.34,235.32,235.32,38000000.0
2007-04-11 05:28:00,235.32,235.36,235.32,235.35,24000000.0
2007-04-11 05:29:00,235.35,235.37,235.32,235.32,184999998.0
2007-04-11 05:30:00,235.325,235.37,235.325,235.34,26400000.0
2007-04-11 05:31:00,235.345,235.345,235.305,235.305,8000000.0
2007-04-11 05:32:00,235.31,235.34,235.3,235.3,54400000.0
2007-04-11 05:33:00,235.3,235.3,235.3,235.3,17600000.0
2007-04-11 05:34:00,235.32,235.32,235.3,235.3,40800000.0
2007-04-11 05:35:00,235.29,235.29,235.26,235.29,114400000.0
2007-04-11 05:36:00,235.275,235.31,235.27,235.31,43200000.0
2007-04-11 05:37:00,235.3,235.3,235.27,235.29,120000000.0
2007-04-11 05:38:00,235.315,235.315,235.28,235.29,88100000.0
2007-04-11 05:39:00,235.3,235.31,235.29,235.29,42400000.0
2007-04-11 05:40:00,235.29,235.315,235.29,235.295,87200000.0
2007-04-11 05:41:00,235.3,235.3,235.29,235.29,31200000.0
2007-04-11 05:42:00,235.31,235.31,235.29,235.29,12000000.0
2007-04-11 05:43:00,235.29,235.31,235.29,235.29,12000000.0
2007-04-11 05:44:00,235.285,235.29,235.28,235.29,3200000.0
2007-04-11 05:45:00,235.28,235.295,235.28,235.29,20800000.0
2007-04-11 05:46:00,235.27,235.29,235.27,235.29,12000000.0
2007-04-11 05:47:00,235.28,235.29,235.27,235.29,48200000.0
2007-04-11 05:48:00,235.29,235.29,235.26,235.28,54300000.0
2007-04-11 05:49:00,235.28,235.3,235.28,235.28,60000000.0
2007-04-11 05:50:00,235.28,235.28,235.26,235.28,53600000.0
2007-04-11 05:51:00,235.285,235.3,235.28,235.285,13600000.0
2007-04-11 05:52:00,235.28,235.3,235.275,235.29,60200000.0
2007-04-11 05:53:00,235.29,235.32,235.275,235.275,50700000.0
2007-04-11 05:54:00,235.27,235.27,235.25,235.26,43300000.0
2007-04-11 05:55:00,235.26,235.28,235.24,235.255,94700000.0
2007-04-11 05:56:00,235.255,235.255,235.245,235.25,25600000.0
2007-04-11 05:57:00,235.25,235.28,235.24,235.28,44000000.0
2007-04-11 05:58:00,235.28,235.285,235.26,235.285,31500000.0
2007-04-11 05:59:00,235.285,235.285,235.245,235.27,27600000.0
2007-04-11 06:00:00,235.27,235.27,235.23,235.26,44000000.0
2007-04-11 06:01:00,235.26,235.27,235.25,235.27,30400000.0
2007-04-11 06:02:00,235.29,235.33,235.29,235.3,61300000.0
2007-04-11 06:03:00,235.31,235.31,235.3,235.3,13600000.0
2007-04-11 06:04:00,235.3,235.32,235.3,235.3,16000000.0
2007-04-11 06:05:00,235.3,235.305,235.28,235.3,40000000.0
2007-04-11 06:06:00,235.285,235.285,235.14,235.15,233400000.0
2007-04-11 06:07:00,235.15,235.21,235.15,235.21,161600000.0
2007-04-11 06:08:00,235.21,235.23,235.19,235.22,28000000.0
2007-04-11 06:09:00,235.22,235.22,235.19,235.2,133300000.0
2007-04-11 06:10:00,235.2,235.22,235.19,235.195,47200000.0
2007-04-11 06:11:00,235.2,235.2,235.17,235.175,22800000.0
2007-04-11 06:12:00,235.19,235.22,235.17,235.19,50400000.0
2007-04-11 06:13:00,235.19,235.21,235.19,235.2,41600000.0
2007-04-11 06:14:00,235.2,235.21,235.2,235.21,10400000.0
2007-04-11 06:15:00,235.2,235.21,235.19,235.21,32800000.0
2007-04-11 06:16:00,235.2,235.24,235.2,235.24,41600000.0
2007-04-11 06:17:00,235.24,235.26,235.24,235.25,54400000.0
2007-04-11 06:18:00,235.25,235.25,235.25,235.25,4800000.0
2007-04-11 06:19:00,235.25,235.25,235.21,235.22,16000000.0
2007-04-11 06:20:00,235.215,235.23,235.205,235.22,21600000.0
2007-04-11 06:21:00,235.21,235.21,235.205,235.21,78300000.0
2007-04-11 06:22:00,235.21,235.24,235.21,235.24,41300000.0
2007-04-11 06:23:00,235.235,235.24,235.205,235.24,80800000.0
2007-04-11 06:24:00,235.24,235.24,235.215,235.24,37000000.0
2007-04-11 06:25:00,235.235,235.235,235.2,235.21,53300000.0
2007-04-11 06:26:00,235.205,235.205,235.19,235.19,38400000.0
2007-04-11 06:27:00,235.19,235.19,235.16,235.16,104800000.0
2007-04-11 06:28:00,235.16,235.18,235.145,235.16,177600000.0
2007-04-11 06:29:00,235.17,235.23,235.15,235.21,245600000.0
2007-04-11 06:30:00,235.22,235.27,235.2,235.235,171800000.0
2007-04-11 06:31:00,235.24,235.31,235.24,235.3,58400000.0
2007-04-11 06:32:00,235.3,235.32,235.3,235.32,112100000.0
2007-04-11 06:33:00,235.32,235.4,235.32,235.375,281800000.0
2007-04-11 06:34:00,235.37,235.48,235.36,235.47,241900000.0
2007-04-11 06:35:00,235.47,235.5,235.415,235.415,144000000.0
2007-04-11 06:36:00,235.425,235.435,235.38,235.425,276900000.0
2007-04-11 06:37:00,235.425,235.44,235.4,235.44,77600000.0
2007-04-11 06:38:00,235.44,235.505,235.42,235.45,246000000.0
2007-04-11 06:39:00,235.455,235.455,235.405,235.42,99300000.0
2007-04-11 06:40:00,235.42,235.42,235.4,235.4,87200000.0
2007-04-11 06:41:00,235.41,235.41,235.4,235.4,32800000.0
2007-04-11 06:42:00,235.4,235.44,235.385,235.4,97500000.0
2007-04-11 06:43:00,235.4,235.42,235.395,235.4,67900000.0
2007-04-11 06:44:00,235.4,235.4,235.38,235.39,122500000.0
2007-04-11 06:45:00,235.39,235.41,235.39,235.41,7200000.0
2007-04-11 06:46:00,235.4,235.4,235.4,235.4,64800000.0
2007-04-11 06:47:00,235.4,235.41,235.4,235.41,56400000.0
2007-04-11 06:48:00,235.4,235.4,235.37,235.37,58400000.0
2007-04-11 06:49:00,235.37,235.37,235.32,235.32,101200000.0
2007-04-11 06:50:00,235.33,235.36,235.33,235.36,34400000.0
2007-04-11 06:51:00,235.36,235.36,235.335,235.35,32000000.0
2007-04-11 06:52:00,235.36,235.39,235.36,235.385,53700000.0
2007-04-11 06:53:00,235.38,235.4,235.375,235.4,68700000.0
2007-04-11 06:54:00,235.41,235.43,235.4,235.43,93600000.0
2007-04-11 06:55:00,235.42,235.47,235.42,235.47,117900000.0
2007-04-11 06:56:00,235.47,235.51,235.465,235.5,281700000.0
2007-04-11 06:57:00,235.505,235.52,235.43,235.45,202700000.0
2007-04-11 06:58:00,235.43,235.43,235.4,235.4,119100000.0
2007-04-11 06:59:00,235.4,235.415,235.39,235.405,119500000.0
2007-04-11 07:00:00,235.405,235.42,235.385,235.415,144100000.0
2007-04-11 07:01:00,235.41,235.42,235.385,235.42,100200000.0
2007-04-11 07:02:00,235.42,235.42,235.41,235.41,17600000.0
2007-04-11 07:03:00,235.395,235.395,235.365,235.37,61500000.0
2007-04-11 07:04:00,235.37,235.37,235.34,235.35,216900000.0
2007-04-11 07:05:00,235.345,235.36,235.32,235.325,48000000.0
2007-04-11 07:06:00,235.32,235.34,235.32,235.34,58400000.0
2007-04-11 07:07:00,235.32,235.345,235.32,235.34,64800000.0
2007-04-11 07:08:00,235.36,235.37,235.35,235.355,35200000.0
2007-04-11 07:09:00,235.36,235.38,235.32,235.345,89799999.0
2007-04-11 07:10:00,235.335,235.36,235.33,235.36,37500000.0
2007-04-11 07:11:00,235.36,235.36,235.36,235.36,14400000.0
2007-04-11 07:12:00,235.355,235.36,235.33,235.34,121000000.0
2007-04-11 07:13:00,235.34,235.365,235.34,235.36,28800000.0
2007-04-11 07:14:00,235.38,235.385,235.36,235.36,15200000.0
2007-04-11 07:15:00,235.355,235.355,235.34,235.34,15200000.0
2007-04-11 07:16:00,235.35,235.35,235.325,235.35,79000000.0
2007-04-11 07:17:00,235.36,235.365,235.34,235.34,32800000.0
2007-04-11 07:18:00,235.35,235.365,235.335,235.355,147200000.0
2007-04-11 07:19:00,235.37,235.39,235.365,235.375,85700000.0
2007-04-11 07:20:00,235.39,235.39,235.36,235.36,27700000.0
2007-04-11 07:21:00,235.37,235.38,235.37,235.38,2400000.0
2007-04-11 07:22:00,235.39,235.42,235.38,235.4,16000000.0
2007-04-11 07:23:00,235.4,235.49,235.4,235.46,158300000.0
2007-04-11 07:24:00,235.46,235.47,235.42,235.44,256900000.0
2007-04-11 07:25:00,235.44,235.46,235.41,235.45,110100000.0
2007-04-11 07:26:00,235.45,235.48,235.425,235.48,52000000.0
2007-04-11 07:27:00,235.48,235.51,235.46,235.505,203000000.0
2007-04-11 07:28:00,235.5,235.51,235.46,235.46,153600000.0
2007-04-11 07:29:00,235.46,235.48,235.445,235.455,92600000.0
2007-04-11 07:30:00,235.465,235.49,235.465,235.49,48000000.0
2007-04-11 07:31:00,235.47,235.49,235.45,235.47,52800000.0
2007-04-11 07:32:00,235.45,235.47,235.45,235.45,46400000.0
2007-04-11 07:33:00,235.47,235.47,235.41,235.43,58400000.0
2007-04-11 07:34:00,235.405,235.43,235.405,235.41,38300000.0
2007-04-11 07:35:00,235.41,235.435,235.37,235.43,178900000.0
2007-04-11 07:36:00,235.43,235.44,235.405,235.44,129500000.0
2007-04-11 07:37:00,235.44,235.475,235.43,235.47,195900000.0
2007-04-11 07:38:00,235.47,235.49,235.455,235.49,69900000.0
2007-04-11 07:39:00,235.49,235.535,235.49,235.51,230800000.0
2007-04-11 07:40:00,235.515,235.605,235.515,235.605,370500000.0
2007-04-11 07:41:00,235.62,235.62,235.58,235.585,74800000.0
2007-04-11 07:42:00,235.58,235.65,235.58,235.63,327600000.0
2007-04-11 07:43:00,235.63,235.64,235.59,235.64,182900000.0
2007-04-11 07:44:00,235.63,235.63,235.555,235.555,159700000.0
2007-04-11 07:45:00,235.585,235.62,235.565,235.585,294800001.0
2007-04-11 07:46:00,235.58,235.58,235.505,235.52,191800000.0
2007-04-11 07:47:00,235.52,235.585,235.49,235.58,282400000.0
2007-04-11 07:48:00,235.585,235.63,235.57,235.62,259400000.0
2007-04-11 07:49:00,235.61,235.62,235.58,235.585,80000000.0
2007-04-11 07:50:00,235.58,235.59,235.555,235.58,160200000.0
2007-04-11 07:51:00,235.58,235.59,235.56,235.565,104100000.0
2007-04-11 07:52:00,235.57,235.59,235.56,235.56,86000000.0
2007-04-11 07:53:00,235.56,235.565,235.545,235.565,84800000.0
2007-04-11 07:54:00,235.56,235.57,235.545,235.57,199299997.0
2007-04-11 07:55:00,235.58,235.6,235.56,235.56,101600000.0
2007-04-11 07:56:00,235.57,235.57,235.55,235.55,43200000.0
2007-04-11 07:57:00,235.55,235.57,235.55,235.55,70400000.0
2007-04-11 07:58:00,235.55,235.61,235.545,235.61,161900000.0
2007-04-11 07:59:00,235.605,235.72,235.605,235.69,361400000.0
2007-04-11 08:00:00,235.69,235.7,235.645,235.685,266000000.0
2007-04-11 08:01:00,235.68,235.71,235.665,235.68,210600000.0
2007-04-11 08:02:00,235.68,235.74,235.68,235.71,70700000.0
2007-04-11 08:03:00,235.71,235.78,235.71,235.755,127400000.0
2007-04-11 08:04:00,235.76,235.76,235.705,235.71,224599999.0
2007-04-11 08:05:00,235.715,235.76,235.69,235.76,238700000.0
2007-04-11 08:06:00,235.76,235.76,235.68,235.695,253900000.0
2007-04-11 08:07:00,235.69,235.72,235.685,235.71,279500000.0
2007-04-11 08:08:00,235.715,235.73,235.66,235.67,140900000.0
2007-04-11 08:09:00,235.68,235.73,235.67,235.71,278899999.0
2007-04-11 08:10:00,235.705,235.74,235.7,235.73,187100000.0
2007-04-11 08:11:00,235.73,235.76,235.72,235.76,230200000.0
2007-04-11 08:12:00,235.755,235.895,235.735,235.845,619500000.0
2007-04-11 08:13:00,235.845,235.94,235.815,235.92,360200000.0
2007-04-11 08:14:00,235.93,235.935,235.78,235.8,386500000.0
2007-04-11 08:15:00,235.79,235.83,235.755,235.77,427100000.0
2007-04-11 08:16:00,235.77,235.8,235.75,235.775,309000000.0
2007-04-11 08:17:00,235.78,235.82,235.745,235.82,355600000.0
2007-04-11 08:18:00,235.82,235.835,235.79,235.83,271100000.0
2007-04-11 08:19:00,235.83,235.84,235.765,235.8,373399999.0
2007-04-11 08:20:00,235.795,235.795,235.74,235.75,230999999.0
2007-04-11 08:21:00,235.74,235.81,235.73,235.81,217800000.0
2007-04-11 08:22:00,235.8,235.8,235.74,235.74,149300000.0
2007-04-11 08:23:00,235.74,235.75,235.7,235.74,111500000.0
2007-04-11 08:24:00,235.725,235.74,235.68,235.68,197300000.0
2007-04-11 08:25:00,235.675,235.725,235.665,235.725,241300001.0
2007-04-11 08:26:00,235.72,235.75,235.72,235.745,179500002.0
2007-04-11 08:27:00,235.745,235.785,235.745,235.75,152400000.0
2007-04-11 08:28:00,235.77,235.785,235.745,235.77,204900000.0
2007-04-11 08:29:00,235.755,235.77,235.73,235.74,235200000.0
2007-04-11 08:30:00,235.74,235.74,235.66,235.67,280099999.0
2007-04-11 08:31:00,235.665,235.72,235.665,235.69,297000001.0
2007-04-11 08:32:00,235.69,235.74,235.69,235.7,268300000.0
2007-04-11 08:33:00,235.7,235.74,235.685,235.7,257600000.0
2007-04-11 08:34:00,235.68,235.68,235.64,235.68,219300001.0
2007-04-11 08:35:00,235.68,235.7,235.68,235.7,158300000.0
2007-04-11 08:36:00,235.68,235.69,235.67,235.68,122200000.0
2007-04-11 08:37:00,235.71,235.73,235.7,235.73,216900000.0
2007-04-11 08:38:00,235.73,235.77,235.73,235.73,110400000.0
2007-04-11 08:39:00,235.75,235.77,235.74,235.77,33000000.0
2007-04-11 08:40:00,235.77,235.78,235.755,235.775,211100002.0
2007-04-11 08:41:00,235.77,235.82,235.755,235.8,204100000.0
2007-04-11 08:42:00,235.8,235.86,235.765,235.84,509499999.0
2007-04-11 08:43:00,235.84,235.95,235.82,235.92,557000000.0
2007-04-11 08:44:00,235.93,235.97,235.93,235.945,251000000.0
2007-04-11 08:45:00,235.96,235.96,235.915,235.92,592900000.0
2007-04-11 08:46:00,235.92,235.93,235.89,235.905,214300000.0
2007-04-11 08:47:00,235.905,235.93,235.895,235.92,141500000.0
2007-04-11 08:48:00,235.92,235.92,235.9,235.92,31200000.0
2007-04-11 08:49:00,235.93,236.02,235.92,235.99,275000000.0
2007-04-11 08:50:00,235.985,236.0,235.84,235.89,363100000.0
2007-04-11 08:51:00,235.89,235.89,235.815,235.86,585299997.0
2007-04-11 08:52:00,235.85,235.86,235.825,235.825,40396434.0
2007-04-11 08:53:00,235.825,235.825,235.705,235.75,316500000.0
2007-04-11 08:54:00,235.76,235.81,235.755,235.8,171300000.0
2007-04-11 08:55:00,235.78,235.87,235.78,235.82,364199999.0
2007-04-11 08:56:00,235.83,235.83,235.785,235.79,215800001.0
2007-04-11 08:57:00,235.81,235.84,235.805,235.835,282700000.0
2007-04-11 08:58:00,235.84,235.86,235.835,235.84,305100003.0
2007-04-11 08:59:00,235.86,235.86,235.805,235.82,364000000.0
2007-04-11 09:00:00,235.83,235.91,235.82,235.88,436999999.0
2007-04-11 09:01:00,235.86,235.93,235.84,235.93,228000000.0
2007-04-11 09:02:00,235.95,235.96,235.885,235.89,572500000.0
2007-04-11 09:03:00,235.89,235.93,235.86,235.86,323800000.0
2007-04-11 09:04:00,235.86,235.88,235.83,235.88,310600001.0
2007-04-11 09:05:00,235.88,235.93,235.86,235.92,380300000.0
2007-04-11 09:06:00,235.91,235.94,235.89,235.91,336900000.0
2007-04-11 09:07:00,235.91,235.92,235.875,235.895,265199999.0
2007-04-11 09:08:00,235.89,235.91,235.88,235.9,252100000.0
2007-04-11 09:09:00,235.89,235.93,235.88,235.89,165200000.0
2007-04-11 09:10:00,235.89,235.92,235.87,235.9,98900000.0
2007-04-11 09:11:00,235.9,235.91,235.9,235.9,36000000.0
2007-04-11 09:12:00,235.9,235.96,235.9,235.96,387700000.0
2007-04-11 09:13:00,235.965,236.02,235.94,236.02,441000000.0
2007-04-11 09:14:00,236.01,236.04,235.97,235.97,317099999.0
2007-04-11 09:15:00,235.97,236.02,235.97,236.015,260100000.0
2007-04-11 09:16:00,236.02,236.03,236.0,236.02,290300000.0
2007-04-11 09:17:00,236.02,236.08,236.01,236.07,271200000.0
2007-04-11 09:18:00,236.07,236.09,236.03,236.08,271900000.0
2007-04-11 09:19:00,236.05,236.1,236.045,236.05,268700001.0
2007-04-11 09:20:00,236.055,236.11,236.03,236.09,283900000.0
2007-04-11 09:21:00,236.08,236.08,236.035,236.05,500699999.0
2007-04-11 09:22:00,236.04,236.09,236.04,236.07,169999999.0
2007-04-11 09:23:00,236.07,236.09,236.035,236.06,256200000.0
2007-04-11 09:24:00,236.06,236.08,236.055,236.08,295100000.0
2007-04-11 09:25:00,236.08,236.11,236.04,236.04,508799999.0
2007-04-11 09:26:00,236.05,236.08,235.975,236.01,336400001.0
2007-04-11 09:27:00,236.02,236.02,235.93,235.945,235300000.0
2007-04-11 09:28:00,235.95,235.98,235.94,235.98,171400000.0
2007-04-11 09:29:00,235.95,235.98,235.95,235.97,200000000.0
2007-04-11 09:30:00,235.95,235.98,235.93,235.94,324900002.0
2007-04-11 09:31:00,235.935,235.94,235.74,235.75,707900001.0
2007-04-11 09:32:00,235.75,235.82,235.72,235.82,613100000.0
2007-04-11 09:33:00,235.805,235.86,235.805,235.83,396899998.0
2007-04-11 09:34:00,235.86,235.925,235.835,235.86,521000000.0
2007-04-11 09:35:00,235.855,235.89,235.825,235.86,622600004.0
2007-04-11 09:36:00,235.86,235.86,235.75,235.75,336100000.0
2007-04-11 09:37:00,235.75,235.84,235.73,235.84,550500000.0
2007-04-11 09:38:00,235.84,235.86,235.82,235.85,251800000.0
2007-04-11 09:39:00,235.83,235.95,235.83,235.9,343700000.0
2007-04-11 09:40:00,235.9,235.93,235.88,235.89,265600000.0
2007-04-11 09:41:00,235.89,235.89,235.8,235.8,313600000.0
2007-04-11 09:42:00,235.8,235.855,235.785,235.8,454699999.0
2007-04-11 09:43:00,235.79,235.83,235.775,235.825,453600003.0
2007-04-11 09:44:00,235.825,235.85,235.81,235.82,262200002.0
2007-04-11 09:45:00,235.82,235.84,235.81,235.83,290700000.0
2007-04-11 09:46:00,235.83,235.83,235.765,235.78,233900000.0
2007-04-11 09:47:00,235.78,235.805,235.78,235.785,170700000.0
2007-04-11 09:48:00,235.79,235.83,235.78,235.82,194800000.0
2007-04-11 09:49:00,235.82,235.85,235.82,235.83,150200000.0
2007-04-11 09:50:00,235.83,235.88,235.83,235.85,286400000.0
2007-04-11 09:51:00,235.84,235.89,235.84,235.87,203200000.0
2007-04-11 09:52:00,235.88,235.89,235.84,235.86,325300002.0
2007-04-11 09:53:00,235.86,235.87,235.82,235.82,226400001.0
2007-04-11 09:54:00,235.84,235.84,235.795,235.82,294500000.0
2007-04-11 09:55:00,235.8,235.825,235.8,235.81,224700000.0
2007-04-11 09:56:00,235.825,235.825,235.79,235.79,238900000.0
2007-04-11 09:57:00,235.79,235.81,235.79,235.805,81100000.0
2007-04-11 09:58:00,235.8,235.8,235.78,235.78,75700000.0
2007-04-11 09:59:00,235.775,235.84,235.77,235.795,528200000.0
2007-04-11 10:00:00,235.795,235.8,235.71,235.78,409950000.0
2007-04-11 10:01:00,235.78,235.78,235.685,235.71,532499998.0
2007-04-11 10:02:00,235.715,235.72,235.61,235.61,537099999.0
2007-04-11 10:03:00,235.63,235.65,235.59,235.63,550000000.0
2007-04-11 10:04:00,235.635,235.66,235.62,235.635,416500001.0
2007-04-11 10:05:00,235.64,235.64,235.545,235.55,419800000.0
2007-04-11 10:06:00,235.54,235.58,235.53,235.56,482500000.0
2007-04-11 10:07:00,235.56,235.57,235.53,235.54,256000000.0
2007-04-11 10:08:00,235.54,235.54,235.475,235.49,347300000.0
2007-04-11 10:09:00,235.505,235.54,235.505,235.54,240400000.0
2007-04-11 10:10:00,235.56,235.58,235.55,235.56,309400000.0
2007-04-11 10:11:00,235.555,235.59,235.545,235.58,246800000.0
2007-04-11 10:12:00,235.57,235.62,235.565,235.6,288500000.0
2007-04-11 10:13:00,235.6,235.6,235.57,235.6,271800000.0
2007-04-11 10:14:00,235.6,235.63,235.59,235.6,228000001.0
2007-04-11 10:15:00,235.595,235.63,235.595,235.615,210200000.0
2007-04-11 10:16:00,235.62,235.73,235.615,235.73,107100000.0
2007-04-11 10:17:00,235.72,235.73,235.7,235.72,143600000.0
2007-04-11 10:18:00,235.71,235.73,235.71,235.71,137600000.0
2007-04-11 10:19:00,235.71,235.71,235.69,235.69,64000000.0
2007-04-11 10:20:00,235.69,235.7,235.68,235.7,22700000.0
2007-04-11 10:21:00,235.7,235.71,235.67,235.67,184800001.0
2007-04-11 10:22:00,235.67,235.69,235.66,235.66,124000000.0
2007-04-11 10:23:00,235.65,235.65,235.625,235.63,280800002.0
2007-04-11 10:24:00,235.63,235.68,235.63,235.65,394400003.0
2007-04-11 10:25:00,235.66,235.66,235.64,235.64,90000000.0
2007-04-11 10:26:00,235.64,235.66,235.64,235.65,144000000.0
2007-04-11 10:27:00,235.655,235.66,235.64,235.65,191100000.0
2007-04-11 10:28:00,235.65,235.67,235.64,235.67,135200000.0
2007-04-11 10:29:00,235.67,235.68,235.65,235.65,48800000.0
2007-04-11 10:30:00,235.65,235.67,235.62,235.65,162800000.0
2007-04-11 10:31:00,235.655,235.68,235.65,235.68,170500000.0
2007-04-11 10:32:00,235.665,235.68,235.65,235.65,102000000.0
2007-04-11 10:33:00,235.64,235.65,235.62,235.62,50100000.0
2007-04-11 10:34:00,235.64,235.65,235.62,235.65,33800000.0
2007-04-11 10:35:00,235.65,235.65,235.59,235.59,122800000.0
2007-04-11 10:36:00,235.59,235.6,235.57,235.57,160800000.0
2007-04-11 10:37:00,235.57,235.57,235.555,235.56,186500002.0
2007-04-11 10:38:00,235.56,235.57,235.53,235.53,148600000.0
2007-04-11 10:39:00,235.53,235.55,235.53,235.55,24800000.0
2007-04-11 10:40:00,235.57,235.58,235.55,235.58,165900000.0
2007-04-11 10:41:00,235.59,235.61,235.565,235.6,231200000.0
2007-04-11 10:42:00,235.61,235.64,235.59,235.62,283100000.0
2007-04-11 10:43:00,235.62,235.65,235.605,235.62,262900000.0
2007-04-11 10:44:00,235.61,235.63,235.59,235.59,152400000.0
2007-04-11 10:45:00,235.59,235.6,235.59,235.59,105600000.0
2007-04-11 10:46:00,235.61,235.63,235.61,235.63,52000000.0
2007-04-11 10:47:00,235.63,235.63,235.62,235.63,75200000.0
2007-04-11 10:48:00,235.63,235.63,235.61,235.62,43500000.0
2007-04-11 10:49:00,235.63,235.63,235.6,235.61,39200000.0
2007-04-11 10:50:00,235.61,235.63,235.59,235.61,135200000.0
2007-04-11 10:51:00,235.61,235.65,235.61,235.64,29200000.0
2007-04-11 10:52:00,235.605,235.69,235.605,235.67,236900000.0
2007-04-11 10:53:00,235.665,235.7,235.665,235.7,161900000.0
2007-04-11 10:54:00,235.7,235.71,235.695,235.71,94600000.0
2007-04-11 10:55:00,235.71,235.75,235.7,235.74,94300000.0
2007-04-11 10:56:00,235.75,235.8,235.75,235.79,149600000.0
2007-04-11 10:57:00,235.79,235.79,235.76,235.77,74800000.0
2007-04-11 10:58:00,235.77,235.77,235.73,235.74,69400000.0
2007-04-11 10:59:00,235.735,235.735,235.72,235.73,112599998.0
2007-04-11 11:00:00,235.73,235.78,235.72,235.75,140000000.0
2007-04-11 11:01:00,235.75,235.77,235.74,235.77,44800000.0
2007-04-11 11:02:00,235.77,235.82,235.76,235.795,336600000.0
2007-04-11 11:03:00,235.8,235.875,235.795,235.875,264700001.0
2007-04-11 11:04:00,235.875,235.92,235.87,235.87,308999999.0
2007-04-11 11:05:00,235.87,235.89,235.83,235.85,246400000.0
2007-04-11 11:06:00,235.85,235.87,235.84,235.86,216000000.0
2007-04-11 11:07:00,235.87,235.89,235.835,235.855,320600000.0
2007-04-11 11:08:00,235.85,235.86,235.83,235.85,128200000.0
2007-04-11 11:09:00,235.855,235.89,235.855,235.88,203850000.0
2007-04-11 11:10:00,235.9,235.9,235.86,235.9,169737500.0
2007-04-11 11:11:00,235.9,235.9,235.855,235.88,278312500.0
2007-04-11 11:12:00,235.89,235.91,235.87,235.91,212000000.0
2007-04-11 11:13:00,235.91,235.92,235.88,235.9,248800000.0
2007-04-11 11:14:00,235.9,235.91,235.88,235.88,208000000.0
2007-04-11 11:15:00,235.88,235.89,235.88,235.88,69640000.0
2007-04-11 11:16:00,235.88,235.915,235.88,235.915,111400000.0
2007-04-11 11:17:00,235.915,235.94,235.915,235.93,137000000.0
2007-04-11 11:18:00,235.93,235.95,235.9,235.9,116900000.0
2007-04-11 11:19:00,235.9,235.915,235.89,235.915,225400000.0
2007-04-11 11:20:00,235.915,235.915,235.9,235.9,65800000.0
2007-04-11 11:21:00,235.9,235.92,235.87,235.88,112800000.0
2007-04-11 11:22:00,235.87,235.9,235.85,235.9,521599999.0
2007-04-11 11:23:00,235.9,235.91,235.87,235.91,279300000.0
2007-04-11 11:24:00,235.905,235.905,235.875,235.89,232900000.0
2007-04-11 11:25:00,235.885,235.9,235.88,235.9,41500000.0
2007-04-11 11:26:00,235.9,235.91,235.88,235.91,61600000.0
2007-04-11 11:27:00,235.91,235.91,235.845,235.85,91000000.0
2007-04-11 11:28:00,235.86,235.86,235.815,235.83,329100001.0
2007-04-11 11:29:00,235.83,235.85,235.82,235.83,225800000.0
2007-04-11 11:30:00,235.83,235.87,235.83,235.87,75100000.0
2007-04-11 11:31:00,235.855,235.855,235.83,235.83,131000000.0
2007-04-11 11:32:00,235.83,235.83,235.78,235.78,359899999.0
2007-04-11 11:33:00,235.78,235.83,235.78,235.83,252800000.0
2007-04-11 11:34:00,235.83,235.83,235.805,235.83,104400000.0
2007-04-11 11:35:00,235.83,235.86,235.82,235.86,78700000.0
2007-04-11 11:36:00,235.865,235.87,235.82,235.83,135900000.0
2007-04-11 11:37:00,235.825,235.85,235.79,235.83,103900000.0
2007-04-11 11:38:00,235.85,235.85,235.85,235.85,4800000.0
2007-04-11 11:39:00,235.85,235.89,235.82,235.82,152400000.0
2007-04-11 11:40:00,235.84,235.84,235.815,235.835,99500000.0
2007-04-11 11:41:00,235.835,235.84,235.825,235.83,40600000.0
2007-04-11 11:42:00,235.82,235.84,235.82,235.83,56000000.0
2007-04-11 11:43:00,235.82,235.83,235.82,235.83,15200000.0
2007-04-11 11:44:00,235.83,235.88,235.83,235.855,143900001.0
2007-04-11 11:45:00,235.855,235.86,235.825,235.84,206900000.0
2007-04-11 11:46:00,235.85,235.87,235.85,235.87,56900000.0
2007-04-11 11:47:00,235.87,235.9,235.87,235.87,80800000.0
2007-04-11 11:48:00,235.87,235.91,235.87,235.91,58400000.0
2007-04-11 11:49:00,235.89,235.89,235.865,235.87,119000000.0
2007-04-11 11:50:00,235.87,235.87,235.85,235.85,45600000.0
2007-04-11 11:51:00,235.85,235.87,235.85,235.855,41700000.0
2007-04-11 11:52:00,235.85,235.88,235.85,235.87,142200000.0
2007-04-11 11:53:00,235.875,235.885,235.855,235.865,129300001.0
2007-04-11 11:54:00,235.86,235.89,235.85,235.85,190000001.0
2007-04-11 11:55:00,235.87,235.88,235.77,235.78,353800000.0
2007-04-11 11:56:00,235.78,235.835,235.78,235.825,271800000.0
2007-04-11 11:57:00,235.82,235.82,235.78,235.78,285599999.0
2007-04-11 11:58:00,235.78,235.8,235.75,235.77,223200000.0
2007-04-11 11:59:00,235.77,235.8,235.75,235.8,133900000.0
2007-04-11 12:00:00,235.8,235.8,235.68,235.68,298899999.0
2007-04-11 12:01:00,235.68,235.765,235.68,235.75,318400004.0
2007-04-11 12:02:00,235.755,235.8,235.74,235.77,520000000.0
2007-04-11 12:03:00,235.77,235.8,235.76,235.77,198800000.0
2007-04-11 12:04:00,235.77,235.775,235.75,235.765,158500000.0
2007-04-11 12:05:00,235.765,235.78,235.72,235.75,310900001.0
2007-04-11 12:06:00,235.75,235.79,235.74,235.77,174700000.0
2007-04-11 12:07:00,235.76,235.83,235.755,235.83,164500000.0
2007-04-11 12:08:00,235.83,235.83,235.77,235.79,185600000.0
2007-04-11 12:09:00,235.82,235.82,235.8,235.82,139100000.0
2007-04-11 12:10:00,235.82,235.88,235.815,235.88,355900000.0
2007-04-11 12:11:00,235.875,235.89,235.85,235.85,220500000.0
2007-04-11 12:12:00,235.86,235.93,235.85,235.9,241200000.0
2007-04-11 12:13:00,235.92,235.93,235.87,235.93,267599998.0
2007-04-11 12:14:00,235.9,235.93,235.9,235.93,124600000.0
2007-04-11 12:15:00,235.92,235.935,235.92,235.92,164000000.0
2007-04-11 12:16:00,235.935,235.95,235.915,235.95,176600001.0
2007-04-11 12:17:00,235.95,235.98,235.915,235.98,167000000.0
2007-04-11 12:18:00,235.98,235.98,235.925,235.93,140200000.0
2007-04-11 12:19:00,235.94,235.94,235.84,235.86,263400000.0
2007-04-11 12:20:00,235.86,235.86,235.83,235.83,139200000.0
2007-04-11 12:21:00,235.83,235.865,235.805,235.865,278999999.0
2007-04-11 12:22:00,235.87,235.875,235.815,235.815,303200000.0
2007-04-11 12:23:00,235.815,235.815,235.79,235.8,352200000.0
2007-04-11 12:24:00,235.805,235.805,235.77,235.8,190900000.0
2007-04-11 12:25:00,235.795,235.795,235.775,235.78,48900000.0
2007-04-11 12:26:00,235.78,235.79,235.745,235.775,159100000.0
2007-04-11 12:27:00,235.785,235.785,235.775,235.78,49299999.0
2007-04-11 12:28:00,235.75,235.765,235.74,235.765,187200000.0
2007-04-11 12:29:00,235.77,235.805,235.77,235.805,78800000.0
2007-04-11 12:30:00,235.79,235.81,235.77,235.77,136199999.0
2007-04-11 12:31:00,235.79,235.79,235.755,235.755,162600000.0
2007-04-11 12:32:00,235.755,235.81,235.755,235.8,375499998.0
2007-04-11 12:33:00,235.8,235.8,235.77,235.77,189700000.0
2007-04-11 12:34:00,235.77,235.8,235.755,235.78,285499997.0
2007-04-11 12:35:00,235.78,235.78,235.76,235.78,164300000.0
2007-04-11 12:36:00,235.78,235.78,235.76,235.76,64200000.0
2007-04-11 12:37:00,235.765,235.79,235.76,235.78,190300000.0
2007-04-11 12:38:00,235.79,235.79,235.77,235.78,95100000.0
2007-04-11 12:39:00,235.79,235.79,235.78,235.79,57600000.0
2007-04-11 12:40:00,235.79,235.79,235.695,235.73,196300000.0
2007-04-11 12:41:00,235.72,235.72,235.675,235.685,232000000.0
2007-04-11 12:42:00,235.68,235.69,235.665,235.69,411099998.0
2007-04-11 12:43:00,235.67,235.67,235.61,235.645,514500000.0
2007-04-11 12:44:00,235.645,235.67,235.645,235.66,114300000.0
2007-04-11 12:45:00,235.655,235.72,235.655,235.69,301900000.0
2007-04-11 12:46:00,235.68,235.705,235.675,235.705,509199999.0
2007-04-11 12:47:00,235.705,235.74,235.685,235.735,360000000.0
2007-04-11 12:48:00,235.735,235.74,235.695,235.73,218600000.0
2007-04-11 12:49:00,235.73,235.74,235.7,235.71,281300000.0
2007-04-11 12:50:00,235.71,235.72,235.69,235.72,241500000.0
2007-04-11 12:51:00,235.71,235.71,235.67,235.7,145000000.0
2007-04-11 12:52:00,235.69,235.72,235.69,235.69,107200000.0
2007-04-11 12:53:00,235.68,235.73,235.665,235.71,298100000.0
2007-04-11 12:54:00,235.715,235.73,235.715,235.73,112800000.0
2007-04-11 12:55:00,235.75,235.75,235.645,235.68,315900000.0
2007-04-11 12:56:00,235.67,235.68,235.585,235.6,293400001.0
2007-04-11 12:57:00,235.61,235.63,235.6,235.63,265500002.0
2007-04-11 12:58:00,235.64,235.67,235.64,235.645,221700000.0
2007-04-11 12:59:00,235.65,235.66,235.6,235.625,246300000.0
2007-04-11 13:00:00,235.64,235.665,235.62,235.625,279500000.0
2007-04-11 13:01:00,235.625,235.645,235.62,235.625,224000000.0
2007-04-11 13:02:00,235.615,235.62,235.6,235.61,53500000.0
2007-04-11 13:03:00,235.605,235.63,235.6,235.63,130400000.0
2007-04-11 13:04:00,235.63,235.66,235.625,235.66,137199999.0
2007-04-11 13:05:00,235.66,235.71,235.66,235.71,80800000.0
2007-04-11 13:06:00,235.71,235.76,235.69,235.74,145200000.0
2007-04-11 13:07:00,235.76,235.76,235.66,235.665,205800000.0
2007-04-11 13:08:00,235.67,235.74,235.665,235.72,147900000.0
2007-04-11 13:09:00,235.72,235.76,235.71,235.76,136000000.0
2007-04-11 13:10:00,235.73,235.77,235.72,235.75,91200000.0
2007-04-11 13:11:00,235.77,235.77,235.73,235.75,123800000.0
2007-04-11 13:12:00,235.75,235.75,235.73,235.75,96000000.0
2007-04-11 13:13:00,235.75,235.75,235.72,235.72,97900000.0
2007-04-11 13:14:00,235.73,235.73,235.715,235.72,64599999.0
2007-04-11 13:15:00,235.74,235.76,235.71,235.76,214600000.0
2007-04-11 13:16:00,235.78,235.81,235.78,235.79,315200000.0
2007-04-11 13:17:00,235.77,235.79,235.75,235.76,198700000.0
2007-04-11 13:18:00,235.75,235.75,235.725,235.725,83100000.0
2007-04-11 13:19:00,235.725,235.73,235.72,235.72,51200000.0
2007-04-11 13:20:00,235.73,235.73,235.7,235.7,65400000.0
2007-04-11 13:21:00,235.69,235.72,235.67,235.67,269600000.0
2007-04-11 13:22:00,235.66,235.66,235.63,235.63,138400000.0
2007-04-11 13:23:00,235.625,235.625,235.575,235.6,206800000.0
2007-04-11 13:24:00,235.59,235.61,235.56,235.59,498300001.0
2007-04-11 13:25:00,235.59,235.625,235.57,235.62,337299999.0
2007-04-11 13:26:00,235.62,235.62,235.59,235.605,394600000.0
2007-04-11 13:27:00,235.605,235.705,235.585,235.69,351100000.0
2007-04-11 13:28:00,235.69,235.7,235.665,235.68,123900000.0
2007-04-11 13:29:00,235.68,235.72,235.68,235.71,186500000.0
2007-04-11 13:30:00,235.71,235.74,235.69,235.72,168600000.0
2007-04-11 13:31:00,235.72,235.72,235.685,235.685,125500000.0
2007-04-11 13:32:00,235.685,235.69,235.66,235.67,140700000.0
2007-04-11 13:33:00,235.66,235.72,235.66,235.66,295600000.0
2007-04-11 13:34:00,235.655,235.66,235.6,235.62,218800000.0
2007-04-11 13:35:00,235.62,235.63,235.6,235.63,219100000.0
2007-04-11 13:36:00,235.63,235.67,235.63,235.665,186500000.0
2007-04-11 13:37:00,235.67,235.71,235.665,235.71,138100000.0
2007-04-11 13:38:00,235.71,235.725,235.68,235.68,138400000.0
2007-04-11 13:39:00,235.69,235.69,235.69,235.69,32000000.0
2007-04-11 13:40:00,235.68,235.71,235.66,235.69,203400000.0
2007-04-11 13:41:00,235.68,235.7,235.66,235.68,133600000.0
2007-04-11 13:42:00,235.68,235.68,235.66,235.68,143100000.0
2007-04-11 13:43:00,235.68,235.71,235.67,235.71,242700000.0
2007-04-11 13:44:00,235.725,235.725,235.69,235.69,166500000.0
2007-04-11 13:45:00,235.69,235.72,235.69,235.71,122800000.0
2007-04-11 13:46:00,235.72,235.72,235.69,235.695,138400000.0
2007-04-11 13:47:00,235.69,235.69,235.685,235.685,27000000.0
2007-04-11 13:48:00,235.69,235.72,235.685,235.72,146900001.0
2007-04-11 13:49:00,235.72,235.72,235.69,235.72,28500000.0
2007-04-11 13:50:00,235.72,235.72,235.68,235.71,146100000.0
2007-04-11 13:51:00,235.71,235.73,235.695,235.7,222800001.0
2007-04-11 13:52:00,235.71,235.72,235.7,235.705,78000000.0
2007-04-11 13:53:00,235.71,235.71,235.69,235.69,150700000.0
2007-04-11 13:54:00,235.69,235.69,235.66,235.66,120000000.0
2007-04-11 13:55:00,235.67,235.68,235.65,235.68,86400000.0
2007-04-11 13:56:00,235.66,235.68,235.65,235.68,124000000.0
2007-04-11 13:57:00,235.68,235.68,235.64,235.64,195200000.0
2007-04-11 13:58:00,235.66,235.69,235.635,235.68,298700001.0
2007-04-11 13:59:00,235.68,235.7,235.67,235.685,80600000.0
2007-04-11 14:00:00,235.69,235.69,235.665,235.665,71100000.0
2007-04-11 14:01:00,235.67,235.69,235.67,235.69,56700000.0
2007-04-11 14:02:00,235.685,235.69,235.665,235.69,108200000.0
2007-04-11 14:03:00,235.73,235.74,235.705,235.71,71000000.0
2007-04-11 14:04:00,235.71,235.725,235.7,235.7,227100000.0
2007-04-11 14:05:00,235.7,235.715,235.69,235.715,243900000.0
2007-04-11 14:06:00,235.72,235.78,235.72,235.75,137600000.0
2007-04-11 14:07:00,235.74,235.745,235.735,235.745,112400000.0
2007-04-11 14:08:00,235.74,235.75,235.71,235.715,270099999.0
2007-04-11 14:09:00,235.715,235.75,235.7,235.74,162100001.0
2007-04-11 14:10:00,235.74,235.74,235.705,235.705,225999999.0
2007-04-11 14:11:00,235.71,235.72,235.71,235.71,198399999.0
2007-04-11 14:12:00,235.73,235.74,235.71,235.71,263200000.0
2007-04-11 14:13:00,235.72,235.72,235.695,235.7,313200001.0
2007-04-11 14:14:00,235.7,235.7,235.67,235.68,164000000.0
2007-04-11 14:15:00,235.68,235.7,235.67,235.7,70400000.0
2007-04-11 14:16:00,235.705,235.75,235.7,235.725,70200000.0
2007-04-11 14:17:00,235.75,235.77,235.74,235.75,184000000.0
2007-04-11 14:18:00,235.77,235.79,235.75,235.77,130400000.0
2007-04-11 14:19:00,235.77,235.795,235.755,235.77,454200000.0
2007-04-11 14:20:00,235.77,235.77,235.76,235.77,235599999.0
2007-04-11 14:21:00,235.76,235.78,235.76,235.78,203999999.0
2007-04-11 14:22:00,235.78,235.83,235.77,235.8,201700000.0
2007-04-11 14:23:00,235.8,235.81,235.77,235.77,149400000.0
2007-04-11 14:24:00,235.77,235.82,235.73,235.78,573599999.0
2007-04-11 14:25:00,235.79,235.82,235.685,235.685,680600002.0
2007-04-11 14:26:00,235.67,235.735,235.63,235.67,1142899997.0
2007-04-11 14:27:00,235.67,235.715,235.66,235.7,725800005.0
2007-04-11 14:28:00,235.695,235.73,235.655,235.715,507499999.0
2007-04-11 14:29:00,235.71,235.73,235.66,235.71,506300002.0
2007-04-11 14:30:00,235.705,235.71,235.665,235.7,362699999.0
2007-04-11 14:31:00,235.7,235.74,235.685,235.73,103200000.0
2007-04-11 14:32:00,235.74,235.755,235.725,235.73,126900000.0
2007-04-11 14:33:00,235.73,235.73,235.705,235.71,170000000.0
2007-04-11 14:34:00,235.72,235.72,235.69,235.69,132800000.0
2007-04-11 14:35:00,235.7,235.73,235.69,235.72,191200000.0
2007-04-11 14:36:00,235.74,235.74,235.71,235.73,341400000.0
2007-04-11 14:37:00,235.74,235.74,235.73,235.73,93600000.0
2007-04-11 14:38:00,235.725,235.75,235.705,235.72,209100000.0
2007-04-11 14:39:00,235.725,235.73,235.69,235.7,436100000.0
2007-04-11 14:40:00,235.7,235.73,235.69,235.715,319700001.0
2007-04-11 14:41:00,235.715,235.74,235.705,235.73,304000000.0
2007-04-11 14:42:00,235.73,235.75,235.72,235.72,94400000.0
2007-04-11 14:43:00,235.73,235.75,235.715,235.72,307600002.0
2007-04-11 14:44:00,235.725,235.75,235.715,235.725,219000001.0
2007-04-11 14:45:00,235.73,235.76,235.725,235.76,138200000.0
2007-04-11 14:46:00,235.75,235.76,235.74,235.75,305400000.0
2007-04-11 14:47:00,235.77,235.77,235.73,235.75,268200000.0
2007-04-11 14:48:00,235.75,235.76,235.73,235.75,209400000.0
2007-04-11 14:49:00,235.76,235.77,235.73,235.77,249200001.0
2007-04-11 14:50:00,235.765,235.8,235.76,235.76,663300000.0
2007-04-11 14:51:00,235.77,235.8,235.755,235.8,424100000.0
2007-04-11 14:52:00,235.79,235.845,235.79,235.82,1075400003.0
2007-04-11 14:53:00,235.82,235.84,235.8,235.825,569400002.0
2007-04-11 14:54:00,235.83,235.835,235.815,235.825,594700001.0
2007-04-11 14:55:00,235.815,235.835,235.815,235.815,511600003.0
2007-04-11 14:56:00,235.82,235.82,235.815,235.815,70900000.0
2007-04-11 14:57:00,235.815,235.83,235.805,235.82,312600000.0
2007-04-11 14:58:00,235.82,235.82,235.785,235.79,495200002.0
2007-04-11 14:59:00,235.79,235.795,235.765,235.785,626500001.0
2007-04-11 15:00:00,235.78,235.805,235.77,235.8,615600000.0
2007-04-11 15:01:00,235.8,235.805,235.78,235.8,386600000.0
2007-04-11 15:02:00,235.795,235.8,235.785,235.79,217200000.0
2007-04-11 15:03:00,235.79,235.79,235.74,235.785,684399994.0
2007-04-11 15:04:00,235.785,235.805,235.775,235.795,705700003.0
2007-04-11 15:05:00,235.795,235.815,235.79,235.815,203500000.0
2007-04-11 15:06:00,235.82,235.835,235.805,235.805,268375002.0
2007-04-11 15:07:00,235.805,235.82,235.8,235.81,429675000.0
2007-04-11 15:08:00,235.81,235.83,235.795,235.83,217949999.0
2007-04-11 15:09:00,235.835,235.835,235.795,235.795,459287501.0
2007-04-11 15:10:00,235.795,235.805,235.775,235.79,282800000.0
2007-04-11 15:11:00,235.785,235.79,235.775,235.78,199199999.0
2007-04-11 15:12:00,235.78,235.81,235.775,235.805,109200000.0
2007-04-11 15:13:00,235.805,235.805,235.76,235.77,460300000.0
2007-04-11 15:14:00,235.77,235.815,235.75,235.795,344199998.0
2007-04-11 15:15:00,235.79,235.795,235.765,235.795,419400000.0
2007-04-11 15:16:00,235.795,235.8,235.765,235.765,182600000.0
2007-04-11 15:17:00,235.765,235.805,235.765,235.775,431799997.0
2007-04-11 15:18:00,235.78,235.81,235.77,235.805,421399995.0
2007-04-11 15:19:00,235.81,235.85,235.81,235.85,387799998.0
2007-04-11 15:20:00,235.845,235.9,235.825,235.89,473999999.0
2007-04-11 15:21:00,235.89,235.89,235.84,235.84,379999998.0
2007-04-11 15:22:00,235.84,235.9,235.825,235.89,487000000.0
2007-04-11 15:23:00,235.885,235.99,235.885,235.975,551600000.0
2007-04-11 15:24:00,235.97,236.07,235.97,236.025,490499999.0
2007-04-11 15:25:00,236.03,236.07,236.02,236.05,474699997.0
2007-04-11 15:26:00,236.06,236.08,236.0,236.015,345700000.0
2007-04-11 15:27:00,236.02,236.04,236.005,236.04,275300002.0
2007-04-11 15:28:00,236.035,236.05,236.0,236.015,315600000.0
2007-04-11 15:29:00,236.015,236.04,235.96,235.98,511200001.0
2007-04-11 15:30:00,235.98,236.005,235.955,235.99,615500002.0
2007-04-11 15:31:00,235.99,236.0,235.955,235.955,246900000.0
2007-04-11 15:32:00,235.955,235.955,235.915,235.93,433499999.0
2007-04-11 15:33:00,235.925,235.98,235.925,235.955,269500000.0
2007-04-11 15:34:00,235.955,235.97,235.94,235.96,231300001.0
2007-04-11 15:35:00,235.97,235.98,235.94,235.97,220800000.0
2007-04-11 15:36:00,235.96,236.0,235.96,235.98,191100000.0
2007-04-11 15:37:00,235.985,236.0,235.915,235.93,307300000.0
2007-04-11 15:38:00,235.96,235.96,235.91,235.93,177500000.0
2007-04-11 15:39:00,235.94,235.98,235.92,235.98,149600000.0
2007-04-11 15:40:00,235.97,236.02,235.96,236.02,136800000.0
2007-04-11 15:41:00,236.02,236.02,235.96,235.985,476000000.0
2007-04-11 15:42:00,235.98,236.045,235.975,236.035,295900000.0
2007-04-11 15:43:00,236.055,236.11,236.015,236.11,785499999.0
2007-04-11 15:44:00,236.1,236.13,236.06,236.085,581399997.0
2007-04-11 15:45:00,236.085,236.1,236.05,236.08,677000002.0
2007-04-11 15:46:00,236.08,236.1,236.055,236.09,320399999.0
2007-04-11 15:47:00,236.085,236.12,236.08,236.09,444700000.0
2007-04-11 15:48:00,236.09,236.13,236.09,236.11,159100000.0
2007-04-11 15:49:00,236.11,236.11,236.09,236.095,277700003.0
2007-04-11 15:50:00,236.095,236.1,236.06,236.1,131500000.0
2007-04-11 15:51:00,236.1,236.11,236.07,236.08,134400000.0
2007-04-11 15:52:00,236.07,236.095,236.06,236.085,388800001.0
2007-04-11 15:53:00,236.08,236.095,236.055,236.06,342200000.0
2007-04-11 15:54:00,236.06,236.085,236.055,236.065,351400000.0
2007-04-11 15:55:00,236.06,236.07,236.04,236.07,288599999.0
2007-04-11 15:56:00,236.07,236.1,236.055,236.095,314600000.0
2007-04-11 15:57:00,236.095,236.095,236.055,236.06,186000000.0
2007-04-11 15:58:00,236.055,236.09,236.055,236.07,449900000.0
2007-04-11 15:59:00,236.06,236.1,235.995,236.01,401299999.0
2007-04-11 16:00:00,236.03,236.06,235.93,236.03,461000000.0
2007-04-11 16:01:00,236.04,236.09,236.02,236.02,273600000.0
2007-04-11 16:02:00,236.02,236.05,235.975,235.99,321100000.0
2007-04-11 16:03:00,235.975,236.02,235.975,236.0,589200000.0
2007-04-11 16:04:00,236.01,236.05,236.0,236.05,375900001.0
2007-04-11 16:05:00,236.07,236.1,236.055,236.095,186800000.0
2007-04-11 16:06:00,236.09,236.11,236.04,236.04,443200000.0
2007-04-11 16:07:00,236.04,236.11,236.04,236.075,410600001.0
2007-04-11 16:08:00,236.075,236.11,236.045,236.09,544799998.0
2007-04-11 16:09:00,236.1,236.17,236.065,236.085,575962502.0
2007-04-11 16:10:00,236.085,236.18,236.08,236.08,242400000.0
2007-04-11 16:11:00,236.08,236.13,236.075,236.105,259700000.0
2007-04-11 16:12:00,236.105,236.115,236.045,236.07,534299999.0
2007-04-11 16:13:00,236.075,236.08,236.05,236.07,402300000.0
2007-04-11 16:14:00,236.07,236.09,236.05,236.09,268000000.0
2007-04-11 16:15:00,236.08,236.09,236.055,236.055,235800000.0
2007-04-11 16:16:00,236.055,236.07,236.04,236.06,194800000.0
2007-04-11 16:17:00,236.06,236.08,236.035,236.06,222000000.0
2007-04-11 16:18:00,236.07,236.09,236.06,236.075,153800000.0
2007-04-11 16:19:00,236.075,236.075,236.03,236.03,292400000.0
2007-04-11 16:20:00,236.03,236.06,236.02,236.04,436299999.0
2007-04-11 16:21:00,236.04,236.09,236.02,236.09,303000000.0
2007-04-11 16:22:00,236.08,236.09,236.02,236.04,271600002.0
2007-04-11 16:23:00,236.04,236.06,236.02,236.03,184800000.0
2007-04-11 16:24:00,236.03,236.085,235.99,236.08,712399999.0
2007-04-11 16:25:00,236.09,236.1,236.05,236.09,374800000.0
2007-04-11 16:26:00,236.09,236.11,236.01,236.01,401900000.0
2007-04-11 16:27:00,236.03,236.05,235.985,236.015,590500000.0
2007-04-11 16:28:00,236.015,236.13,236.01,236.09,361100000.0
2007-04-11 16:29:00,236.09,236.1,236.06,236.06,455000000.0
2007-04-11 16:30:00,236.06,236.15,236.06,236.15,146000000.0
2007-04-11 16:31:00,236.14,236.24,236.14,236.24,464800001.0
2007-04-11 16:32:00,236.24,236.285,236.225,236.255,908387499.0
2007-04-11 16:33:00,236.25,236.25,236.19,236.225,710174997.0
2007-04-11 16:34:00,236.225,236.26,236.205,236.205,640400002.0
2007-04-11 16:35:00,236.205,236.235,236.18,236.21,709700003.0
2007-04-11 16:36:00,236.215,236.23,236.195,236.195,885600001.0
2007-04-11 16:37:00,236.2,236.225,236.19,236.225,430699999.0
2007-04-11 16:38:00,236.23,236.255,236.22,236.235,545699999.0
2007-04-11 16:39:00,236.235,236.245,236.21,236.21,682800000.0
2007-04-11 16:40:00,236.21,236.21,236.15,236.16,498400000.0
2007-04-11 16:41:00,236.155,236.2,236.15,236.2,258199999.0
2007-04-11 16:42:00,236.21,236.225,236.145,236.155,948200003.0
2007-04-11 16:43:00,236.15,236.22,236.14,236.205,397500000.0
2007-04-11 16:44:00,236.205,236.22,236.175,236.175,422424999.0
2007-04-11 16:45:00,236.17,236.205,236.16,236.19,635100000.0
2007-04-11 16:46:00,236.19,236.22,236.18,236.2,405400000.0
2007-04-11 16:47:00,236.205,236.22,236.135,236.205,578599993.0
2007-04-11 16:48:00,236.205,236.205,236.13,236.15,704199998.0
2007-04-11 16:49:00,236.145,236.16,236.125,236.14,467299999.0
2007-04-11 16:50:00,236.14,236.16,236.12,236.125,336300000.0
2007-04-11 16:51:00,236.125,236.155,236.12,236.135,265600000.0
2007-04-11 16:52:00,236.13,236.13,236.03,236.06,823000000.0
2007-04-11 16:53:00,236.06,236.09,236.055,236.055,479400000.0
2007-04-11 16:54:00,236.05,236.1,236.045,236.055,763600003.0
2007-04-11 16:55:00,236.055,236.085,236.02,236.035,966500000.0
2007-04-11 16:56:00,236.035,236.04,235.98,235.985,658300001.0
2007-04-11 16:57:00,235.98,236.01,235.96,235.97,631600000.0
2007-04-11 16:58:00,235.99,236.04,235.97,236.015,355100000.0
2007-04-11 16:59:00,236.015,236.13,236.015,236.11,553399999.0
2007-04-11 17:00:00,236.12,236.13,236.045,236.06,813199999.0
2007-04-11 17:01:00,236.05,236.09,236.035,236.065,312300000.0
2007-04-11 17:02:00,236.08,236.09,236.05,236.06,185400000.0
2007-04-11 17:03:00,236.06,236.13,236.06,236.11,473499999.0
2007-04-11 17:04:00,236.11,236.11,236.07,236.08,189499999.0
2007-04-11 17:05:00,236.08,236.1,236.07,236.07,108800000.0
2007-04-11 17:06:00,236.06,236.09,236.045,236.06,254200000.0
2007-04-11 17:07:00,236.055,236.065,236.05,236.06,132700000.0
2007-04-11 17:08:00,236.03,236.03,236.02,236.02,103800000.0
2007-04-11 17:09:00,236.02,236.035,236.01,236.02,162500000.0
2007-04-11 17:10:00,236.02,236.05,236.005,236.03,244100000.0
2007-04-11 17:11:00,236.06,236.09,236.05,236.07,443900000.0
2007-04-11 17:12:00,236.06,236.09,236.06,236.08,103200000.0
2007-04-11 17:13:00,236.08,236.1,236.06,236.1,261500000.0
2007-04-11 17:14:00,236.1,236.1,236.075,236.09,154000000.0
2007-04-11 17:15:00,236.1,236.1,236.08,236.08,330600003.0
2007-04-11 17:16:00,236.08,236.09,236.05,236.05,255200000.0
2007-04-11 17:17:00,236.06,236.09,236.04,236.08,366400001.0
2007-04-11 17:18:00,236.08,236.11,236.07,236.08,221200000.0
2007-04-11 17:19:00,236.08,236.09,236.06,236.06,177799999.0
2007-04-11 17:20:00,236.06,236.08,236.04,236.08,236000000.0
2007-04-11 17:21:00,236.06,236.08,236.02,236.04,222300000.0
2007-04-11 17:22:00,236.04,236.06,236.025,236.025,196200000.0
2007-04-11 17:23:00,236.02,236.06,235.985,236.04,236399998.0
2007-04-11 17:24:00,236.04,236.08,236.03,236.06,429200004.0
2007-04-11 17:25:00,236.06,236.1,236.05,236.075,311899999.0
2007-04-11 17:26:00,236.075,236.09,236.06,236.08,307100004.0
2007-04-11 17:27:00,236.08,236.1,236.06,236.08,220300000.0
2007-04-11 17:28:00,236.08,236.1,236.06,236.065,292600003.0
2007-04-11 17:29:00,236.075,236.08,236.065,236.075,224599998.0
2007-04-11 17:30:00,236.075,236.1,236.075,236.1,182599999.0
2007-04-11 17:31:00,236.09,236.1,236.09,236.09,128800000.0
2007-04-11 17:32:00,236.09,236.1,236.09,236.1,12000000.0
2007-04-11 17:33:00,236.09,236.11,236.08,236.11,157500000.0
2007-04-11 17:34:00,236.11,236.11,236.09,236.1,77600000.0
2007-04-11 17:35:00,236.1,236.1,236.07,236.08,242199999.0
2007-04-11 17:36:00,236.09,236.1,236.07,236.1,279200000.0
2007-04-11 17:37:00,236.1,236.13,236.085,236.1,189900000.0
2007-04-11 17:38:00,236.1,236.14,236.1,236.12,109200000.0
2007-04-11 17:39:00,236.115,236.12,236.1,236.12,63200000.0
2007-04-11 17:40:00,236.12,236.12,236.1,236.12,90800000.0
2007-04-11 17:41:00,236.11,236.12,236.09,236.1,179200000.0
2007-04-11 17:42:00,236.11,236.12,236.06,236.08,313900000.0
2007-04-11 17:43:00,236.08,236.08,236.045,236.07,83200000.0
2007-04-11 17:44:00,236.07,236.09,236.07,236.09,8000000.0
2007-04-11 17:45:00,236.09,236.1,236.07,236.07,43200000.0
2007-04-11 17:46:00,236.09,236.09,236.09,236.09,27200000.0
2007-04-11 17:47:00,236.09,236.12,236.09,236.12,94800000.0
2007-04-11 17:48:00,236.13,236.13,236.1,236.11,105600000.0
2007-04-11 17:49:00,236.12,236.12,236.07,236.1,160800000.0
2007-04-11 17:50:00,236.09,236.09,236.07,236.07,20000000.0
2007-04-11 17:51:00,236.07,236.09,236.07,236.08,44800000.0
2007-04-11 17:52:00,236.08,236.12,236.08,236.1,172700000.0
2007-04-11 17:53:00,236.11,236.11,236.075,236.09,153600000.0
2007-04-11 17:54:00,236.095,236.095,236.09,236.095,57600000.0
2007-04-11 17:55:00,236.09,236.095,236.06,236.08,177600000.0
2007-04-11 17:56:00,236.08,236.12,236.08,236.095,268799997.0
2007-04-11 17:57:00,236.1,236.14,236.095,236.14,312500000.0
2007-04-11 17:58:00,236.14,236.14,236.11,236.11,95400000.0
2007-04-11 17:59:00,236.12,236.18,236.12,236.14,299999999.0
2007-04-11 18:00:00,236.14,236.15,236.14,236.145,232000000.0
2007-04-11 18:01:00,236.14,236.165,236.14,236.15,36000000.0
2007-04-11 18:02:00,236.15,236.15,236.12,236.14,299900000.0
2007-04-11 18:03:00,236.15,236.15,236.12,236.13,350500000.0
2007-04-11 18:04:00,236.13,236.21,236.11,236.195,316800000.0
2007-04-11 18:05:00,236.195,236.195,236.16,236.16,97600000.0
2007-04-11 18:06:00,236.16,236.175,236.16,236.17,45400000.0
2007-04-11 18:07:00,236.17,236.17,236.125,236.14,117500001.0
2007-04-11 18:08:00,236.14,236.16,236.14,236.145,177100000.0
2007-04-11 18:09:00,236.17,236.18,236.165,236.17,314900002.0
2007-04-11 18:10:00,236.17,236.17,236.145,236.145,51900000.0
2007-04-11 18:11:00,236.15,236.15,236.15,236.15,32800000.0
2007-04-11 18:12:00,236.132,236.149,236.124,236.124,356100000.0
2007-04-11 18:13:00,236.15,236.15,236.15,236.15,44800000.0
2007-04-11 18:14:00,236.15,236.16,236.13,236.14,111200000.0
2007-04-11 18:15:00,236.13,236.14,236.12,236.12,72000000.0
2007-04-11 18:16:00,236.12,236.12,236.11,236.11,39900000.0
2007-04-11 18:17:00,236.11,236.12,236.1,236.12,64000000.0
2007-04-11 18:18:00,236.12,236.12,236.12,236.12,6400000.0
2007-04-11 18:19:00,236.12,236.125,236.12,236.12,76800000.0
2007-04-11 18:20:00,236.14,236.16,236.115,236.16,116400000.0
2007-04-11 18:21:00,236.155,236.155,236.125,236.14,112000000.0
2007-04-11 18:22:00,236.125,236.14,236.11,236.11,48000000.0
2007-04-11 18:23:00,236.12,236.12,236.11,236.11,117600000.0
2007-04-11 18:24:00,236.11,236.135,236.105,236.12,89600000.0
2007-04-11 18:25:00,236.13,236.135,236.13,236.135,13300000.0
2007-04-11 18:26:00,236.14,236.14,236.125,236.125,59100001.0
2007-04-11 18:27:00,236.13,236.13,236.11,236.11,58400000.0
2007-04-11 18:28:00,236.13,236.16,236.13,236.13,68800000.0
2007-04-11 18:29:00,236.13,236.13,236.13,236.13,4800000.0
2007-04-11 18:30:00,236.13,236.17,236.125,236.15,27300000.0
2007-04-11 18:31:00,236.17,236.17,236.13,236.14,55200000.0
2007-04-11 18:32:00,236.14,236.15,236.12,236.12,57300000.0
2007-04-11 18:33:00,236.12,236.12,236.095,236.115,68200000.0
2007-04-11 18:34:00,236.11,236.13,236.09,236.11,113900001.0
2007-04-11 18:35:00,236.115,236.125,236.11,236.125,54200000.0
2007-04-11 18:36:00,236.11,236.11,236.105,236.105,46699999.0
2007-04-11 18:37:00,236.11,236.14,236.11,236.135,77100000.0
2007-04-11 18:38:00,236.13,236.13,236.095,236.095,75900000.0
2007-04-11 18:39:00,236.11,236.13,236.09,236.095,119599999.0
2007-04-11 18:40:00,236.09,236.12,236.09,236.11,69500000.0
2007-04-11 18:41:00,236.105,236.12,236.09,236.09,91900000.0
2007-04-11 18:42:00,236.09,236.105,236.09,236.105,28400000.0
2007-04-11 18:43:00,236.1,236.1,236.06,236.1,98400000.0
2007-04-11 18:44:00,236.1,236.1,236.05,236.065,173400000.0
2007-04-11 18:45:00,236.065,236.08,236.055,236.06,66300000.0
2007-04-11 18:46:00,236.07,236.085,236.06,236.085,61500000.0
2007-04-11 18:47:00,236.105,236.105,236.04,236.05,89700000.0
2007-04-11 18:48:00,236.05,236.05,236.01,236.025,64400000.0
2007-04-11 18:49:00,236.03,236.045,236.02,236.03,119800000.0
2007-04-11 18:50:00,236.03,236.05,236.01,236.04,60400000.0
2007-04-11 18:51:00,236.04,236.06,236.04,236.04,137400000.0
2007-04-11 18:52:00,236.04,236.07,236.04,236.07,89800000.0
2007-04-11 18:53:00,236.07,236.07,236.07,236.07,5600000.0
2007-04-11 18:54:00,236.07,236.07,236.05,236.065,36600000.0
2007-04-11 18:55:00,236.07,236.07,236.06,236.06,42400000.0
2007-04-11 18:56:00,236.06,236.07,236.06,236.06,33600000.0
2007-04-11 18:57:00,236.06,236.06,236.06,236.06,20800000.0
2007-04-11 18:58:00,236.06,236.07,236.02,236.02,41600000.0
2007-04-11 18:59:00,236.02,236.02,235.995,236.01,247300000.0
2007-04-11 19:00:00,236.01,236.03,235.97,235.98,155800000.0
2007-04-11 19:01:00,235.99,236.0,235.99,236.0,60800000.0
2007-04-11 19:02:00,236.0,236.03,236.0,236.0,93600000.0
2007-04-11 19:03:00,236.0,236.04,236.0,236.03,149000000.0
2007-04-11 19:04:00,236.03,236.03,236.02,236.03,96200000.0
2007-04-11 19:05:00,236.025,236.03,236.025,236.03,36900000.0
2007-04-11 19:06:00,236.03,236.03,236.0,236.03,84000000.0
2007-04-11 19:07:00,236.03,236.03,235.99,235.995,75800000.0
2007-04-11 19:08:00,236.0,236.0,235.965,235.995,154800000.0
2007-04-11 19:09:00,235.995,236.05,235.995,236.045,298800000.0
2007-04-11 19:10:00,236.05,236.12,236.04,236.1,240700000.0
2007-04-11 19:11:00,236.1,236.14,236.09,236.11,212300000.0
2007-04-11 19:12:00,236.11,236.11,236.05,236.05,155500000.0
2007-04-11 19:13:00,236.06,236.08,236.06,236.07,190600000.0
2007-04-11 19:14:00,236.07,236.09,236.05,236.065,159000000.0
2007-04-11 19:15:00,236.06,236.09,236.06,236.08,64000000.0
2007-04-11 19:16:00,236.08,236.1,236.08,236.1,57100000.0
2007-04-11 19:17:00,236.09,236.1,236.07,236.08,72500000.0
2007-04-11 19:18:00,236.08,236.09,236.065,236.08,73100001.0
2007-04-11 19:19:00,236.07,236.1,236.07,236.09,24000000.0
2007-04-11 19:20:00,236.07,236.07,236.025,236.06,82100000.0
2007-04-11 19:21:00,236.06,236.06,236.04,236.04,29200000.0
2007-04-11 19:22:00,236.025,236.06,236.025,236.06,69500000.0
2007-04-11 19:23:00,236.04,236.04,236.03,236.03,35200000.0
2007-04-11 19:24:00,236.04,236.05,236.015,236.02,132000000.0
2007-04-11 19:25:00,236.02,236.04,236.02,236.04,61100000.0
2007-04-11 19:26:00,236.04,236.04,236.03,236.03,26400000.0
2007-04-11 19:27:00,236.03,236.03,236.01,236.01,44800000.0
2007-04-11 19:28:00,236.02,236.02,236.02,236.02,8800000.0
2007-04-11 19:29:00,236.01,236.06,236.01,236.04,136799999.0
2007-04-11 19:30:00,236.04,236.06,236.03,236.05,121800001.0
2007-04-11 19:31:00,236.04,236.05,236.03,236.03,91000000.0
2007-04-11 19:32:00,236.03,236.03,235.97,235.97,133600000.0
2007-04-11 19:33:00,235.97,236.02,235.97,236.0,189000000.0
2007-04-11 19:34:00,236.0,236.04,235.985,236.04,126200000.0
2007-04-11 19:35:00,236.035,236.09,236.01,236.07,150200000.0
2007-04-11 19:36:00,236.07,236.075,236.055,236.07,48900000.0
2007-04-11 19:37:00,236.065,236.08,236.045,236.075,147899999.0
2007-04-11 19:38:00,236.075,236.075,236.03,236.035,74300000.0
2007-04-11 19:39:00,236.06,236.06,236.03,236.06,55100000.0
2007-04-11 19:40:00,236.06,236.06,236.03,236.03,43900000.0
2007-04-11 19:41:00,236.035,236.04,236.03,236.04,77500000.0
2007-04-11 19:42:00,236.06,236.085,236.04,236.065,179000002.0
2007-04-11 19:43:00,236.09,236.1,236.055,236.07,69800000.0
2007-04-11 19:44:00,236.05,236.05,236.05,236.05,28000000.0
2007-04-11 19:45:00,236.06,236.07,236.04,236.05,108700000.0
2007-04-11 19:46:00,236.06,236.08,236.06,236.07,93400000.0
2007-04-11 19:47:00,236.08,236.09,236.05,236.07,195100000.0
2007-04-11 19:48:00,236.06,236.09,236.06,236.07,19900000.0
2007-04-11 19:49:00,236.07,236.07,236.05,236.05,42400000.0
2007-04-11 19:50:00,236.05,236.05,236.05,236.05,24800000.0
2007-04-11 19:51:00,236.05,236.05,236.02,236.02,172800000.0
2007-04-11 19:52:00,236.02,236.02,235.985,235.995,236700000.0
2007-04-11 19:53:00,236.0,236.02,235.99,235.99,223200000.0
2007-04-11 19:54:00,235.99,236.01,235.975,235.975,215199999.0
2007-04-11 19:55:00,235.98,236.0,235.97,235.98,87800000.0
2007-04-11 19:56:00,235.98,235.99,235.96,235.99,216000000.0
2007-04-11 19:57:00,235.985,236.0,235.98,235.98,100800000.0
2007-04-11 19:58:00,235.975,235.975,235.94,235.96,82400000.0
2007-04-11 19:59:00,235.96,235.97,235.92,235.93,88800000.0
2007-04-11 20:00:00,235.925,236.01,235.925,235.955,335499998.0
2007-04-11 20:01:00,235.975,235.985,235.91,235.98,480400001.0
2007-04-11 20:02:00,235.99,236.035,235.95,235.99,495900000.0
2007-04-11 20:03:00,235.995,236.03,235.96,235.96,570400000.0
2007-04-11 20:04:00,235.97,235.98,235.9,235.94,597800000.0
2007-04-11 20:05:00,235.94,235.97,235.86,235.89,377500000.0
2007-04-11 20:06:00,235.9,236.02,235.9,236.02,439600000.0
2007-04-11 20:07:00,236.02,236.02,235.94,235.96,296300000.0
2007-04-11 20:08:00,235.97,236.03,235.96,236.02,618500000.0
2007-04-11 20:09:00,236.01,236.05,236.005,236.02,225400000.0
2007-04-11 20:10:00,236.02,236.04,235.995,236.02,387000000.0
2007-04-11 20:11:00,236.025,236.025,235.91,235.96,366300000.0
2007-04-11 20:12:00,235.97,236.01,235.96,235.965,447200000.0
2007-04-11 20:13:00,235.955,235.98,235.84,235.86,635700001.0
2007-04-11 20:14:00,235.86,235.89,235.79,235.8,486300000.0
2007-04-11 20:15:00,235.8,235.89,235.8,235.89,378500000.0
2007-04-11 20:16:00,235.89,235.91,235.86,235.89,331400000.0
2007-04-11 20:17:00,235.89,235.91,235.87,235.89,186100000.0
2007-04-11 20:18:00,235.88,235.89,235.86,235.86,154400000.0
2007-04-11 20:19:00,235.86,235.91,235.86,235.86,117600000.0
2007-04-11 20:20:00,235.87,235.885,235.84,235.865,152900000.0
2007-04-11 20:21:00,235.85,235.9,235.845,235.88,186200000.0
2007-04-11 20:22:00,235.86,235.89,235.83,235.85,181600000.0
2007-04-11 20:23:00,235.85,235.88,235.85,235.88,173100000.0
2007-04-11 20:24:00,235.88,235.96,235.87,235.96,141900000.0
2007-04-11 20:25:00,235.96,236.0,235.94,235.96,241500000.0
2007-04-11 20:26:00,235.96,235.98,235.94,235.94,179100000.0
2007-04-11 20:27:00,235.94,235.94,235.92,235.94,48800000.0
2007-04-11 20:28:00,235.94,235.94,235.87,235.91,203700000.0
2007-04-11 20:29:00,235.905,235.97,235.87,235.97,318100000.0
2007-04-11 20:30:00,235.97,235.97,235.93,235.935,194500000.0
2007-04-11 20:31:00,235.935,235.96,235.925,235.95,94300000.0
2007-04-11 20:32:00,235.97,235.99,235.935,235.94,226800000.0
2007-04-11 20:33:00,235.935,235.96,235.9,235.92,239200001.0
2007-04-11 20:34:00,235.93,235.97,235.93,235.93,119000000.0
2007-04-11 20:35:00,235.925,235.945,235.9,235.92,162700000.0
2007-04-11 20:36:00,235.93,235.93,235.78,235.81,243200000.0
2007-04-11 20:37:00,235.81,235.81,235.765,235.765,189800000.0
2007-04-11 20:38:00,235.79,235.83,235.77,235.79,334200000.0
2007-04-11 20:39:00,235.81,235.82,235.78,235.79,256300000.0
2007-04-11 20:40:00,235.78,235.79,235.7,235.78,355600000.0
2007-04-11 20:41:00,235.72,235.79,235.62,235.68,441700000.0
2007-04-11 20:42:00,235.675,235.79,235.56,235.58,441800000.0
2007-04-11 20:43:00,235.59,235.59,235.49,235.56,442799999.0
2007-04-11 20:44:00,235.56,235.61,235.54,235.61,220000000.0
2007-04-11 20:45:00,235.595,235.595,235.52,235.58,257100000.0
2007-04-11 20:46:00,235.58,235.65,235.56,235.625,236000000.0
2007-04-11 20:47:00,235.63,235.63,235.6,235.62,113300000.0
2007-04-11 20:48:00,235.62,235.62,235.56,235.6,131200000.0
2007-04-11 20:49:00,235.6,235.62,235.55,235.56,85600000.0
2007-04-11 20:50:00,235.56,235.6,235.56,235.59,44800000.0
2007-04-11 20:51:00,235.6,235.62,235.58,235.58,54400000.0
2007-04-11 20:52:00,235.6,235.6,235.54,235.6,186400000.0
2007-04-11 20:53:00,235.59,235.64,235.57,235.62,187600000.0
2007-04-11 20:54:00,235.62,235.64,235.6,235.6,66400000.0
2007-04-11 20:55:00,235.6,235.64,235.57,235.64,198799999.0
2007-04-11 20:56:00,235.63,235.63,235.57,235.58,139200000.0
2007-04-11 20:57:00,235.58,235.585,235.565,235.57,82800000.0
2007-04-11 20:58:00,235.57,235.58,235.57,235.58,33900000.0
2007-04-11 20:59:00,235.58,235.6,235.57,235.6,68100000.0
2007-04-11 21:00:00,235.61,235.66,235.61,235.64,272000000.0
2007-04-11 21:01:00,235.65,235.65,235.61,235.625,113400000.0
2007-04-11 21:02:00,235.62,235.64,235.605,235.64,164000000.0
2007-04-11 21:03:00,235.63,235.66,235.63,235.66,84000000.0
2007-04-11 21:04:00,235.66,235.75,235.66,235.74,251400000.0
2007-04-11 21:05:00,235.74,235.77,235.72,235.735,90800000.0
2007-04-11 21:06:00,235.725,235.74,235.71,235.71,96000000.0
2007-04-11 21:07:00,235.71,235.73,235.69,235.725,118100000.0
2007-04-11 21:08:00,235.73,235.77,235.73,235.74,108000000.0
2007-04-11 21:09:00,235.75,235.75,235.71,235.72,37600000.0
2007-04-11 21:10:00,235.73,235.73,235.73,235.73,6400000.0
2007-04-11 21:11:00,235.73,235.73,235.69,235.69,86400000.0
2007-04-11 21:12:00,235.69,235.72,235.68,235.715,147500000.0
2007-04-11 21:13:00,235.71,235.73,235.7,235.71,155400001.0
2007-04-11 21:14:00,235.71,235.71,235.685,235.71,183200000.0
2007-04-11 21:15:00,235.73,235.73,235.7,235.7,55200000.0
2007-04-11 21:16:00,235.7,235.72,235.695,235.695,28700000.0
2007-04-11 21:17:00,235.69,235.69,235.67,235.67,35200000.0
2007-04-11 21:18:00,235.67,235.68,235.66,235.66,35300000.0
2007-04-11 21:19:00,235.66,235.66,235.65,235.65,50400000.0
2007-04-11 21:20:00,235.65,235.69,235.65,235.68,71200000.0
2007-04-11 21:21:00,235.68,235.7,235.63,235.645,297100000.0
2007-04-11 21:22:00,235.65,235.65,235.59,235.62,129300000.0
2007-04-11 21:23:00,235.61,235.63,235.58,235.62,263300000.0
2007-04-11 21:24:00,235.62,235.62,235.62,235.62,20000000.0
2007-04-11 21:25:00,235.63,235.63,235.6,235.61,61600000.0
2007-04-11 21:26:00,235.61,235.61,235.57,235.59,118799999.0
2007-04-11 21:27:00,235.6,235.6,235.58,235.59,114400001.0
2007-04-11 21:28:00,235.6,235.61,235.57,235.575,73600000.0
2007-04-11 21:29:00,235.58,235.58,235.575,235.575,48800000.0
2007-04-11 21:30:00,235.58,235.58,235.54,235.56,57600000.0
2007-04-11 21:31:00,235.57,235.57,235.5,235.525,175700000.0
2007-04-11 21:32:00,235.55,235.55,235.51,235.545,70599999.0
2007-04-11 21:33:00,235.54,235.55,235.53,235.545,133900001.0
2007-04-11 21:34:00,235.56,235.58,235.55,235.58,134800000.0
2007-04-11 21:35:00,235.59,235.59,235.56,235.57,61900000.0
2007-04-11 21:36:00,235.57,235.59,235.55,235.57,226600000.0
2007-04-11 21:37:00,235.56,235.6,235.56,235.6,39200000.0
2007-04-11 21:38:00,235.59,235.61,235.59,235.61,70400000.0
2007-04-11 21:39:00,235.61,235.61,235.6,235.61,73600000.0
2007-04-11 21:40:00,235.6,235.6,235.59,235.6,58400000.0
2007-04-11 21:41:00,235.6,235.6,235.59,235.59,82400000.0
2007-04-11 21:42:00,235.59,235.59,235.59,235.59,148800000.0
2007-04-11 21:43:00,235.59,235.59,235.58,235.58,88800000.0
2007-04-11 21:44:00,235.58,235.61,235.57,235.61,137300000.0
2007-04-11 21:45:00,235.6,235.615,235.57,235.615,106900000.0
2007-04-11 21:46:00,235.62,235.64,235.62,235.64,155900000.0
2007-04-11 21:47:00,235.64,235.64,235.63,235.64,38000000.0
2007-04-11 21:48:00,235.66,235.66,235.635,235.64,53300000.0
2007-04-11 21:49:00,235.65,235.66,235.64,235.64,262300000.0
2007-04-11 21:50:00,235.64,235.64,235.62,235.62,98900000.0
2007-04-11 21:51:00,235.62,235.65,235.6,235.64,352800000.0
2007-04-11 21:52:00,235.64,235.66,235.64,235.65,174400000.0
2007-04-11 21:53:00,235.67,235.71,235.67,235.695,28600000.0
2007-04-11 21:54:00,235.71,235.73,235.65,235.65,209600000.0
2007-04-11 21:55:00,235.65,235.67,235.65,235.65,47000000.0
2007-04-11 21:56:00,235.67,235.7,235.67,235.695,151600000.0
2007-04-11 21:57:00,235.695,235.75,235.69,235.71,228500001.0
2007-04-11 21:58:00,235.71,235.71,235.7,235.71,149900000.0
2007-04-11 21:59:00,235.73,235.73,235.71,235.71,88400000.0
2007-04-11 22:00:00,235.71,235.72,235.69,235.7,185900000.0
2007-04-11 22:01:00,235.705,235.79,235.7,235.75,342100003.0
2007-04-11 22:02:00,235.75,235.755,235.74,235.74,68000000.0
2007-04-11 22:03:00,235.74,235.75,235.735,235.75,73800000.0
2007-04-11 22:04:00,235.75,235.75,235.71,235.715,166400000.0
2007-04-11 22:05:00,235.715,235.735,235.71,235.71,89600000.0
2007-04-11 22:06:00,235.705,235.715,235.69,235.715,106000000.0
2007-04-11 22:07:00,235.715,235.725,235.715,235.725,38400000.0
2007-04-11 22:08:00,235.73,235.745,235.725,235.725,28000000.0
2007-04-11 22:09:00,235.73,235.765,235.73,235.765,29600000.0
2007-04-11 22:10:00,235.77,235.775,235.765,235.77,45300000.0
2007-04-11 22:11:00,235.79,235.79,235.765,235.77,46400000.0
2007-04-11 22:12:00,235.775,235.775,235.765,235.775,46400000.0
2007-04-11 22:13:00,235.775,235.775,235.75,235.76,69600000.0
2007-04-11 22:14:00,235.775,235.79,235.76,235.785,103000000.0
2007-04-11 22:15:00,235.77,235.78,235.765,235.78,87900000.0
2007-04-11 22:16:00,235.805,235.81,235.77,235.775,71200000.0
2007-04-11 22:17:00,235.8,235.8,235.78,235.8,35200000.0
2007-04-11 22:18:00,235.785,235.785,235.755,235.765,274800000.0
2007-04-11 22:19:00,235.765,235.77,235.7,235.71,302200000.0
2007-04-11 22:20:00,235.715,235.715,235.66,235.7,149700000.0
2007-04-11 22:21:00,235.7,235.72,235.695,235.72,168000000.0
2007-04-11 22:22:00,235.72,235.72,235.685,235.7,84000000.0
2007-04-11 22:23:00,235.7,235.74,235.7,235.725,115900000.0
2007-04-11 22:24:00,235.72,235.73,235.715,235.73,45500000.0
2007-04-11 22:25:00,235.73,235.79,235.73,235.75,244200000.0
2007-04-11 22:26:00,235.75,235.77,235.745,235.745,76000000.0
2007-04-11 22:27:00,235.74,235.77,235.735,235.75,88400000.0
2007-04-11 22:28:00,235.755,235.755,235.74,235.745,64800000.0
2007-04-11 22:29:00,235.74,235.745,235.735,235.74,32800000.0
2007-04-11 22:30:00,235.74,235.745,235.74,235.74,54400000.0
2007-04-11 22:31:00,235.74,235.74,235.73,235.73,57600000.0
2007-04-11 22:32:00,235.73,235.74,235.73,235.74,44000000.0
2007-04-11 22:33:00,235.745,235.745,235.73,235.74,58500000.0
2007-04-11 22:34:00,235.716,235.726,235.708,235.708,67700000.0
2007-04-11 22:35:00,235.74,235.75,235.74,235.74,103300000.0
2007-04-11 22:36:00,235.71,235.738,235.698,235.732,42300000.0
2007-04-11 22:37:00,235.75,235.75,235.75,235.75,12000000.0
2007-04-11 22:38:00,235.75,235.75,235.725,235.73,101600000.0
2007-04-11 22:39:00,235.73,235.73,235.7,235.7,51200000.0
2007-04-11 22:40:00,235.73,235.73,235.68,235.73,55200000.0
2007-04-11 22:41:00,235.7,235.76,235.7,235.715,100900000.0
2007-04-11 22:42:00,235.685,235.71,235.68,235.71,38400000.0
2007-04-11 22:43:00,235.695,235.75,235.69,235.725,138400000.0
2007-04-11 22:44:00,235.74,235.74,235.7,235.74,139900000.0
2007-04-11 22:45:00,235.74,235.76,235.74,235.74,60000000.0
2007-04-11 22:46:00,235.74,235.78,235.74,235.75,57200000.0
2007-04-11 22:47:00,235.75,235.765,235.74,235.74,75500000.0
2007-04-11 22:48:00,235.74,235.77,235.74,235.745,94300000.0
2007-04-11 22:49:00,235.745,235.77,235.74,235.77,19900000.0
2007-04-11 22:50:00,235.77,235.77,235.74,235.745,112400000.0
2007-04-11 22:51:00,235.745,235.77,235.74,235.77,130100000.0
2007-04-11 22:52:00,235.77,235.77,235.75,235.77,68600000.0
2007-04-11 22:53:00,235.77,235.79,235.77,235.77,57600000.0
2007-04-11 22:54:00,235.765,235.79,235.76,235.76,166500000.0
2007-04-11 22:55:00,235.765,235.79,235.765,235.785,40600000.0
2007-04-11 22:56:00,235.785,235.79,235.78,235.78,24600000.0
2007-04-11 22:57:00,235.8,235.82,235.78,235.79,153100000.0
2007-04-11 22:58:00,235.79,235.83,235.77,235.775,114400000.0
2007-04-11 22:59:00,235.775,235.775,235.74,235.74,121700000.0
2007-04-11 23:00:00,235.74,235.77,235.675,235.73,127200000.0
2007-04-11 23:01:00,235.73,235.75,235.72,235.75,36400000.0
2007-04-11 23:02:00,235.72,235.75,235.715,235.75,39200000.0
2007-04-11 23:03:00,235.78,235.8,235.77,235.785,52800000.0
2007-04-11 23:04:00,235.78,235.78,235.78,235.78,6400000.0
2007-04-11 23:05:00,235.78,235.78,235.78,235.78,27200000.0
2007-04-11 23:06:00,235.77,235.77,235.745,235.75,53800000.0
2007-04-11 23:07:00,235.75,235.75,235.74,235.745,64600000.0
2007-04-11 23:08:00,235.745,235.785,235.745,235.775,68200000.0
2007-04-11 23:09:00,235.765,235.79,235.765,235.78,50400000.0
2007-04-11 23:10:00,235.76,235.8,235.76,235.78,59200000.0
2007-04-11 23:11:00,235.77,235.79,235.75,235.775,92000000.0
2007-04-11 23:12:00,235.79,235.79,235.78,235.78,30400000.0
2007-04-11 23:13:00,235.79,235.81,235.79,235.8,96000000.0
2007-04-11 23:14:00,235.8,235.8,235.74,235.74,53400000.0
2007-04-11 23:15:00,235.755,235.755,235.745,235.75,44800000.0
2007-04-11 23:16:00,235.76,235.76,235.73,235.73,92000000.0
2007-04-11 23:17:00,235.723,235.737,235.713,235.717,156100000.0
2007-04-11 23:18:00,235.76,235.78,235.76,235.78,54400000.0
2007-04-11 23:19:00,235.78,235.78,235.74,235.75,45600000.0
2007-04-11 23:20:00,235.75,235.755,235.75,235.755,20800000.0
2007-04-11 23:21:00,235.765,235.775,235.75,235.76,50300000.0
2007-04-11 23:22:00,235.775,235.775,235.755,235.765,16800000.0
2007-04-11 23:23:00,235.76,235.77,235.76,235.765,24000000.0
2007-04-11 23:24:00,235.755,235.755,235.745,235.745,10400000.0
2007-04-11 23:25:00,235.755,235.755,235.755,235.755,12800000.0
2007-04-11 23:26:00,235.76,235.785,235.76,235.785,42400000.0
2007-04-11 23:27:00,235.785,235.785,235.725,235.74,75900000.0
2007-04-11 23:28:00,235.725,235.75,235.72,235.72,73600000.0
2007-04-11 23:29:00,235.72,235.75,235.72,235.75,27200000.0
2007-04-11 23:30:00,235.75,235.75,235.74,235.74,13600000.0
2007-04-11 23:31:00,235.75,235.765,235.75,235.765,15200000.0
2007-04-11 23:32:00,235.78,235.78,235.78,235.78,1600000.0
2007-04-11 23:33:00,235.78,235.785,235.78,235.78,23200000.0
2007-04-11 23:34:00,235.79,235.8,235.79,235.8,31200000.0
2007-04-11 23:35:00,235.795,235.795,235.78,235.78,30400000.0
2007-04-11 23:36:00,235.78,235.8,235.78,235.8,32000000.0
2007-04-11 23:37:00,235.79,235.8,235.785,235.8,20000000.0
2007-04-11 23:38:00,235.781,235.8,235.777,235.788,85400000.0
2007-04-11 23:39:00,235.73,235.767,235.73,235.767,53200000.0
2007-04-11 23:40:00,235.8,235.8,235.8,235.8,800000.0
2007-04-11 23:41:00,235.77,235.778,235.762,235.77,187600000.0
2007-04-11 23:42:00,235.761,235.777,235.754,235.768,224200000.0
2007-04-11 23:43:00,235.795,235.82,235.77,235.82,72000000.0
2007-04-11 23:44:00,235.82,235.83,235.76,235.785,156800000.0
2007-04-11 23:45:00,235.78,235.815,235.78,235.8,55200000.0
2007-04-11 23:46:00,235.805,235.805,235.75,235.76,78400000.0
2007-04-11 23:47:00,235.76,235.78,235.7,235.7,132400000.0
2007-04-11 23:48:00,235.705,235.735,235.705,235.705,84000000.0
2007-04-11 23:49:00,235.705,235.735,235.705,235.73,25600000.0
2007-04-11 23:50:00,235.73,235.73,235.715,235.72,23200000.0
2007-04-11 23:51:00,235.72,235.73,235.72,235.73,10400000.0
2007-04-11 23:52:00,235.74,235.75,235.72,235.72,20000000.0
2007-04-11 23:53:00,235.72,235.72,235.71,235.715,4800000.0
2007-04-11 23:54:00,235.715,235.76,235.71,235.755,27200000.0
2007-04-11 23:55:00,235.77,235.77,235.77,235.77,800000.0
2007-04-11 23:56:00,235.77,235.78,235.77,235.77,4800000.0
2007-04-11 23:57:00,235.77,235.78,235.77,235.78,2400000.0
2007-04-11 23:58:00,235.77,235.795,235.765,235.79,38200000.0
2007-04-11 23:59:00,235.79,235.79,235.785,235.785,15100000.0
2007-04-12 00:00:00,235.795,235.795,235.795,235.795,800000.0
2007-04-12 00:01:00,235.79,235.8,235.79,235.79,11200000.0
2007-04-12 00:02:00,235.79,235.79,235.775,235.775,9600000.0
2007-04-12 00:03:00,235.775,235.775,235.77,235.77,1600000.0
2007-04-12 00:04:00,235.78,235.78,235.77,235.77,12000000.0
2007-04-12 00:05:00,235.77,235.77,235.75,235.75,10400000.0
2007-04-12 00:06:00,235.75,235.775,235.72,235.73,55200000.0
2007-04-12 00:07:00,235.73,235.755,235.71,235.735,230500000.0
2007-04-12 00:08:00,235.74,235.74,235.715,235.74,235100000.0
2007-04-12 00:09:00,235.74,235.74,235.74,235.74,5600000.0
2007-04-12 00:10:00,235.73,235.74,235.72,235.725,122400000.0
2007-04-12 00:11:00,235.73,235.78,235.725,235.765,27200000.0
2007-04-12 00:12:00,235.78,235.78,235.77,235.77,8800000.0
2007-04-12 00:13:00,235.77,235.805,235.77,235.805,11900000.0
2007-04-12 00:14:00,235.805,235.805,235.755,235.765,32000000.0
2007-04-12 00:15:00,235.765,235.77,235.76,235.76,30200000.0
2007-04-12 00:16:00,235.76,235.76,235.71,235.715,53500000.0
2007-04-12 00:17:00,235.705,235.705,235.685,235.685,5600000.0
2007-04-12 00:18:00,235.706,235.706,235.655,235.678,194700000.0
2007-04-12 00:19:00,235.695,235.72,235.695,235.72,8000000.0
2007-04-12 00:20:00,235.72,235.74,235.72,235.74,5600000.0
2007-04-12 00:21:00,235.74,235.74,235.72,235.74,14400000.0
2007-04-12 00:22:00,235.75,235.775,235.75,235.76,16800000.0
2007-04-12 00:23:00,235.76,235.76,235.75,235.75,8800000.0
2007-04-12 00:24:00,235.75,235.75,235.75,235.75,800000.0
2007-04-12 00:25:00,235.732,235.745,235.73,235.745,159100000.0
2007-04-12 00:26:00,235.726,235.731,235.713,235.719,192800000.0
2007-04-12 00:27:00,235.75,235.77,235.735,235.77,7200000.0
2007-04-12 00:28:00,235.77,235.77,235.75,235.75,4000000.0
2007-04-12 00:29:00,235.75,235.75,235.73,235.74,15200000.0
2007-04-12 00:30:00,235.74,235.74,235.715,235.715,9600000.0
2007-04-12 00:31:00,235.715,235.715,235.715,235.715,800000.0
2007-04-12 00:32:00,235.715,235.715,235.715,235.715,800000.0
2007-04-12 00:33:00,235.71,235.71,235.71,235.71,6400000.0
2007-04-12 00:34:00,235.71,235.71,235.71,235.71,3200000.0
2007-04-12 00:35:00,235.705,235.72,235.7,235.7,47200000.0
2007-04-12 00:36:00,235.7,235.7,235.69,235.695,4800000.0
2007-04-12 00:37:00,235.695,235.7,235.685,235.7,16000000.0
2007-04-12 00:38:00,235.7,235.7,235.68,235.68,12800000.0
2007-04-12 00:39:00,235.643,235.673,235.598,235.662,151500000.0
2007-04-12 00:40:00,235.68,235.68,235.675,235.68,25600000.0
2007-04-12 00:41:00,235.665,235.7,235.655,235.675,26000000.0
2007-04-12 00:42:00,235.68,235.71,235.68,235.71,4000000.0
2007-04-12 00:43:00,235.696,235.701,235.68,235.692,144800000.0
2007-04-12 00:44:00,235.705,235.705,235.69,235.69,17600000.0
2007-04-12 00:45:00,235.69,235.69,235.675,235.675,8800000.0
2007-04-12 00:46:00,235.69,235.69,235.675,235.675,5600000.0
2007-04-12 00:47:00,235.67,235.69,235.67,235.69,45600000.0
2007-04-12 00:48:00,235.685,235.685,235.67,235.68,17600000.0
2007-04-12 00:49:00,235.68,235.68,235.68,235.68,3200000.0
2007-04-12 00:50:00,235.69,235.71,235.69,235.7,17200000.0
2007-04-12 00:51:00,235.7,235.725,235.7,235.705,36000000.0
2007-04-12 00:52:00,235.715,235.735,235.705,235.725,8000000.0
2007-04-12 00:53:00,235.735,235.735,235.715,235.725,4800000.0
2007-04-12 00:54:00,235.725,235.725,235.715,235.715,1600000.0
2007-04-12 00:55:00,235.705,235.725,235.695,235.715,13600000.0
2007-04-12 00:56:00,235.71,235.715,235.705,235.705,15200000.0
2007-04-12 00:57:00,235.72,235.72,235.72,235.72,800000.0
2007-04-12 00:58:00,235.725,235.725,235.705,235.72,9600000.0
2007-04-12 00:59:00,235.702,235.71,235.69,235.695,448100001.0
2007-04-12 01:00:00,235.73,235.74,235.72,235.74,16000000.0
2007-04-12 01:01:00,235.74,235.835,235.74,235.825,70800000.0
2007-04-12 01:02:00,235.825,235.83,235.785,235.785,47400000.0
2007-04-12 01:03:00,235.79,235.79,235.78,235.78,11700000.0
2007-04-12 01:04:00,235.78,235.79,235.77,235.78,33600000.0
2007-04-12 01:05:00,235.79,235.79,235.78,235.78,5200000.0
2007-04-12 01:06:00,235.79,235.83,235.78,235.825,42400000.0
2007-04-12 01:07:00,235.82,235.84,235.8,235.81,32000000.0
2007-04-12 01:08:00,235.81,235.83,235.805,235.805,61100000.0
2007-04-12 01:09:00,235.81,235.81,235.78,235.78,31200000.0
2007-04-12 01:10:00,235.78,235.785,235.765,235.77,24500000.0
2007-04-12 01:11:00,235.754,235.77,235.749,235.757,218100000.0
2007-04-12 01:12:00,235.736,235.757,235.735,235.744,258900000.0
2007-04-12 01:13:00,235.735,235.746,235.686,235.744,203000000.0
2007-04-12 01:14:00,235.745,235.745,235.745,235.745,1500000.0
2007-04-12 01:15:00,235.77,235.775,235.765,235.765,23200000.0
2007-04-12 01:16:00,235.76,235.765,235.735,235.735,27200000.0
2007-04-12 01:17:00,235.735,235.735,235.665,235.7,70400000.0
2007-04-12 01:18:00,235.7,235.7,235.69,235.7,26400000.0
2007-04-12 01:19:00,235.7,235.71,235.69,235.7,80000000.0
2007-04-12 01:20:00,235.7,235.745,235.69,235.735,74300000.0
2007-04-12 01:21:00,235.745,235.82,235.745,235.82,47200000.0
2007-04-12 01:22:00,235.83,235.85,235.8,235.81,111200000.0
2007-04-12 01:23:00,235.81,235.81,235.79,235.8,196700000.0
2007-04-12 01:24:00,235.795,235.795,235.79,235.79,18400000.0
2007-04-12 01:25:00,235.805,235.805,235.795,235.8,12800000.0
2007-04-12 01:26:00,235.805,235.805,235.795,235.795,1600000.0
2007-04-12 01:27:00,235.795,235.8,235.785,235.79,35200000.0
2007-04-12 01:28:00,235.8,235.84,235.8,235.835,31600000.0
2007-04-12 01:29:00,235.83,235.835,235.83,235.83,17600000.0
2007-04-12 01:30:00,235.83,235.835,235.805,235.815,68000000.0
2007-04-12 01:31:00,235.805,235.81,235.8,235.8,16600000.0
2007-04-12 01:32:00,235.81,235.86,235.81,235.81,94400000.0
2007-04-12 01:33:00,235.81,235.81,235.79,235.8,86400000.0
2007-04-12 01:34:00,235.8,235.85,235.8,235.845,41600000.0
2007-04-12 01:35:00,235.845,235.86,235.825,235.84,83900000.0
2007-04-12 01:36:00,235.835,235.835,235.77,235.8,91100000.0
2007-04-12 01:37:00,235.79,235.8,235.765,235.8,101599999.0
2007-04-12 01:38:00,235.8,235.8,235.8,235.8,28000000.0
2007-04-12 01:39:00,235.8,235.81,235.79,235.79,33600000.0
2007-04-12 01:40:00,235.81,235.83,235.81,235.81,20000000.0
2007-04-12 01:41:00,235.83,235.83,235.78,235.8,62900000.0
2007-04-12 01:42:00,235.79,235.81,235.78,235.79,71500000.0
2007-04-12 01:43:00,235.79,235.79,235.77,235.77,56000000.0
2007-04-12 01:44:00,235.77,235.79,235.75,235.79,128700000.0
2007-04-12 01:45:00,235.78,235.79,235.78,235.78,67000000.0
2007-04-12 01:46:00,235.785,235.83,235.785,235.83,22400000.0
2007-04-12 01:47:00,235.83,235.87,235.82,235.87,48000000.0
2007-04-12 01:48:00,235.855,235.89,235.83,235.865,145600000.0
2007-04-12 01:49:00,235.865,235.865,235.785,235.795,142900000.0
2007-04-12 01:50:00,235.79,235.83,235.785,235.81,130500000.0
2007-04-12 01:51:00,235.81,235.815,235.76,235.81,83000000.0
2007-04-12 01:52:00,235.805,235.83,235.77,235.77,318400000.0
2007-04-12 01:53:00,235.78,235.785,235.75,235.76,327200000.0
2007-04-12 01:54:00,235.755,235.775,235.74,235.75,201800000.0
2007-04-12 01:55:00,235.77,235.79,235.75,235.77,94200000.0
2007-04-12 01:56:00,235.77,235.77,235.73,235.73,132100000.0
2007-04-12 01:57:00,235.73,235.75,235.7,235.73,142400000.0
2007-04-12 01:58:00,235.725,235.735,235.715,235.735,87700000.0
2007-04-12 01:59:00,235.74,235.74,235.735,235.74,31300000.0
2007-04-12 02:00:00,235.735,235.735,235.7,235.72,47800000.0
2007-04-12 02:01:00,235.72,235.73,235.7,235.715,74400000.0
2007-04-12 02:02:00,235.715,235.715,235.655,235.655,84000000.0
2007-04-12 02:03:00,235.66,235.7,235.66,235.7,83400000.0
2007-04-12 02:04:00,235.71,235.71,235.665,235.7,116100000.0
2007-04-12 02:05:00,235.7,235.7,235.7,235.7,51200000.0
2007-04-12 02:06:00,235.7,235.755,235.7,235.735,133500000.0
2007-04-12 02:07:00,235.735,235.75,235.735,235.75,115500000.0
2007-04-12 02:08:00,235.755,235.79,235.75,235.75,155100000.0
2007-04-12 02:09:00,235.745,235.75,235.725,235.735,101300000.0
2007-04-12 02:10:00,235.735,235.75,235.72,235.735,158800000.0
2007-04-12 02:11:00,235.735,235.76,235.735,235.74,98100000.0
2007-04-12 02:12:00,235.725,235.725,235.695,235.695,95800000.0
2007-04-12 02:13:00,235.705,235.715,235.695,235.71,34300000.0
2007-04-12 02:14:00,235.72,235.74,235.68,235.72,135400000.0
2007-04-12 02:15:00,235.72,235.73,235.685,235.71,244800000.0
2007-04-12 02:16:00,235.73,235.765,235.675,235.76,171800000.0
2007-04-12 02:17:00,235.76,235.79,235.72,235.765,192200000.0
2007-04-12 02:18:00,235.79,235.81,235.755,235.76,193700000.0
2007-04-12 02:19:00,235.75,235.775,235.735,235.745,134000000.0
2007-04-12 02:20:00,235.74,235.77,235.73,235.755,129200000.0
2007-04-12 02:21:00,235.75,235.755,235.725,235.75,201200000.0
2007-04-12 02:22:00,235.75,235.75,235.73,235.74,90300000.0
2007-04-12 02:23:00,235.75,235.75,235.73,235.73,25600000.0
2007-04-12 02:24:00,235.73,235.75,235.715,235.715,110800000.0
2007-04-12 02:25:00,235.715,235.74,235.715,235.74,35600000.0
2007-04-12 02:26:00,235.75,235.76,235.75,235.755,59600000.0
2007-04-12 02:27:00,235.75,235.75,235.71,235.71,98200000.0
2007-04-12 02:28:00,235.73,235.765,235.725,235.76,81000000.0
2007-04-12 02:29:00,235.75,235.76,235.74,235.76,75800000.0
2007-04-12 02:30:00,235.76,235.76,235.735,235.74,55900000.0
2007-04-12 02:31:00,235.74,235.745,235.715,235.715,33000000.0
2007-04-12 02:32:00,235.71,235.72,235.675,235.695,203600000.0
2007-04-12 02:33:00,235.71,235.73,235.7,235.71,215400000.0
2007-04-12 02:34:00,235.71,235.72,235.69,235.69,117100000.0
2007-04-12 02:35:00,235.685,235.74,235.675,235.7,220700000.0
2007-04-12 02:36:00,235.7,235.72,235.69,235.715,139700001.0
2007-04-12 02:37:00,235.705,235.73,235.69,235.69,111500000.0
2007-04-12 02:38:00,235.685,235.705,235.675,235.675,49500000.0
2007-04-12 02:39:00,235.675,235.685,235.6,235.6,192500000.0
2007-04-12 02:40:00,235.62,235.64,235.6,235.62,158000000.0
2007-04-12 02:41:00,235.62,235.62,235.6,235.615,170800000.0
2007-04-12 02:42:00,235.62,235.65,235.575,235.58,244200000.0
2007-04-12 02:43:00,235.58,235.62,235.58,235.61,63600000.0
2007-04-12 02:44:00,235.605,235.64,235.605,235.62,127400000.0
2007-04-12 02:45:00,235.625,235.64,235.605,235.605,22800000.0
2007-04-12 02:46:00,235.615,235.625,235.605,235.605,23600000.0
2007-04-12 02:47:00,235.605,235.605,235.57,235.57,99400000.0
2007-04-12 02:48:00,235.57,235.63,235.57,235.625,143800000.0
2007-04-12 02:49:00,235.62,235.62,235.6,235.6,124600000.0
2007-04-12 02:50:00,235.61,235.63,235.595,235.63,107100000.0
2007-04-12 02:51:00,235.63,235.64,235.62,235.62,36600000.0
2007-04-12 02:52:00,235.62,235.63,235.6,235.62,185000000.0
2007-04-12 02:53:00,235.62,235.64,235.615,235.62,70000000.0
2007-04-12 02:54:00,235.63,235.63,235.57,235.6,76600000.0
2007-04-12 02:55:00,235.6,235.64,235.58,235.64,115200000.0
2007-04-12 02:56:00,235.66,235.685,235.64,235.685,141400000.0
2007-04-12 02:57:00,235.69,235.7,235.665,235.665,157500000.0
2007-04-12 02:58:00,235.68,235.68,235.66,235.66,46800000.0
2007-04-12 02:59:00,235.66,235.66,235.6,235.615,136700000.0
2007-04-12 03:00:00,235.61,235.625,235.525,235.525,217200000.0
2007-04-12 03:01:00,235.53,235.565,235.45,235.52,375400000.0
2007-04-12 03:02:00,235.51,235.525,235.475,235.48,304599999.0
2007-04-12 03:03:00,235.485,235.53,235.47,235.475,242500000.0
2007-04-12 03:04:00,235.48,235.52,235.475,235.52,100800000.0
2007-04-12 03:05:00,235.52,235.52,235.47,235.47,174600000.0
2007-04-12 03:06:00,235.465,235.495,235.46,235.49,185000000.0
2007-04-12 03:07:00,235.49,235.49,235.48,235.48,26200000.0
2007-04-12 03:08:00,235.48,235.49,235.46,235.47,80600000.0
2007-04-12 03:09:00,235.47,235.505,235.47,235.47,295299998.0
2007-04-12 03:10:00,235.47,235.49,235.46,235.47,75100000.0
2007-04-12 03:11:00,235.47,235.51,235.465,235.49,107400000.0
2007-04-12 03:12:00,235.49,235.51,235.465,235.485,104900000.0
2007-04-12 03:13:00,235.49,235.52,235.475,235.495,132600000.0
2007-04-12 03:14:00,235.51,235.53,235.48,235.53,144500000.0
2007-04-12 03:15:00,235.52,235.53,235.485,235.495,174900000.0
2007-04-12 03:16:00,235.495,235.51,235.485,235.5,151000000.0
2007-04-12 03:17:00,235.51,235.545,235.495,235.54,229700000.0
2007-04-12 03:18:00,235.545,235.65,235.53,235.62,450400000.0
2007-04-12 03:19:00,235.62,235.625,235.565,235.565,185999999.0
2007-04-12 03:20:00,235.565,235.575,235.55,235.57,191300000.0
2007-04-12 03:21:00,235.57,235.59,235.535,235.535,163500000.0
2007-04-12 03:22:00,235.54,235.59,235.52,235.58,292300000.0
2007-04-12 03:23:00,235.58,235.59,235.56,235.565,123700000.0
2007-04-12 03:24:00,235.565,235.59,235.545,235.56,119600000.0
2007-04-12 03:25:00,235.56,235.57,235.525,235.55,118099997.0
2007-04-12 03:26:00,235.55,235.55,235.545,235.55,120999999.0
2007-04-12 03:27:00,235.55,235.57,235.535,235.565,172800000.0
2007-04-12 03:28:00,235.57,235.57,235.53,235.53,103299998.0
2007-04-12 03:29:00,235.55,235.55,235.525,235.54,44000000.0
2007-04-12 03:30:00,235.54,235.54,235.5,235.53,101300000.0
2007-04-12 03:31:00,235.53,235.54,235.53,235.54,28000000.0
2007-04-12 03:32:00,235.54,235.565,235.53,235.545,74300000.0
2007-04-12 03:33:00,235.545,235.58,235.545,235.575,224699998.0
2007-04-12 03:34:00,235.57,235.61,235.57,235.57,167500000.0
2007-04-12 03:35:00,235.57,235.6,235.555,235.565,207400000.0
2007-04-12 03:36:00,235.565,235.63,235.555,235.63,441499998.0
2007-04-12 03:37:00,235.63,235.67,235.615,235.62,366700000.0
2007-04-12 03:38:00,235.625,235.67,235.6,235.6,280600000.0
2007-04-12 03:39:00,235.6,235.63,235.6,235.63,240600000.0
2007-04-12 03:40:00,235.63,235.635,235.625,235.625,158700000.0
2007-04-12 03:41:00,235.625,235.7,235.6,235.69,546200000.0
2007-04-12 03:42:00,235.705,235.915,235.7,235.78,749700000.0
2007-04-12 03:43:00,235.76,235.85,235.755,235.8,421800000.0
2007-04-12 03:44:00,235.8,235.805,235.72,235.72,352700000.0
2007-04-12 03:45:00,235.715,235.79,235.71,235.76,225000000.0
2007-04-12 03:46:00,235.775,235.805,235.76,235.805,152800000.0
2007-04-12 03:47:00,235.795,235.845,235.75,235.795,183700000.0
2007-04-12 03:48:00,235.795,235.88,235.795,235.85,207500000.0
2007-04-12 03:49:00,235.85,235.865,235.805,235.86,281000000.0
2007-04-12 03:50:00,235.86,235.88,235.8,235.82,212299999.0
2007-04-12 03:51:00,235.82,235.82,235.76,235.785,189800000.0
2007-04-12 03:52:00,235.78,235.785,235.75,235.75,147100000.0
2007-04-12 03:53:00,235.755,235.82,235.745,235.79,266400001.0
2007-04-12 03:54:00,235.79,235.79,235.77,235.79,121399999.0
2007-04-12 03:55:00,235.79,235.795,235.755,235.76,104100000.0
2007-04-12 03:56:00,235.76,235.795,235.75,235.75,98600000.0
2007-04-12 03:57:00,235.75,235.815,235.75,235.815,131600000.0
2007-04-12 03:58:00,235.795,235.9,235.795,235.875,315200000.0
2007-04-12 03:59:00,235.875,235.895,235.86,235.88,626499999.0
2007-04-12 04:00:00,235.885,236.015,235.885,235.96,409800000.0
2007-04-12 04:01:00,235.96,235.96,235.92,235.92,240799998.0
2007-04-12 04:02:00,235.935,235.99,235.92,235.96,262400000.0
2007-04-12 04:03:00,235.965,236.005,235.91,235.92,202300000.0
2007-04-12 04:04:00,235.92,235.92,235.83,235.85,107000000.0
2007-04-12 04:05:00,235.84,235.85,235.785,235.81,92200000.0
2007-04-12 04:06:00,235.795,235.81,235.755,235.795,149700000.0
2007-04-12 04:07:00,235.78,235.84,235.78,235.83,184700000.0
2007-04-12 04:08:00,235.825,235.86,235.815,235.86,103300000.0
2007-04-12 04:09:00,235.845,235.86,235.795,235.795,123000000.0
2007-04-12 04:10:00,235.795,235.835,235.795,235.835,126000000.0
2007-04-12 04:11:00,235.835,235.87,235.8,235.81,163700000.0
2007-04-12 04:12:00,235.81,235.84,235.735,235.74,100900000.0
2007-04-12 04:13:00,235.735,235.75,235.73,235.74,37300000.0
2007-04-12 04:14:00,235.73,235.78,235.72,235.76,128500000.0
2007-04-12 04:15:00,235.76,235.78,235.76,235.78,80100000.0
2007-04-12 04:16:00,235.775,235.84,235.76,235.79,312700000.0
2007-04-12 04:17:00,235.8,235.85,235.785,235.83,81200000.0
2007-04-12 04:18:00,235.83,235.85,235.78,235.795,165300000.0
2007-04-12 04:19:00,235.8,235.82,235.8,235.8,54600000.0
2007-04-12 04:20:00,235.805,235.805,235.75,235.75,245700000.0
2007-04-12 04:21:00,235.75,235.78,235.75,235.76,100200000.0
2007-04-12 04:22:00,235.76,235.79,235.76,235.79,133600000.0
2007-04-12 04:23:00,235.8,235.8,235.79,235.79,14800000.0
2007-04-12 04:24:00,235.79,235.85,235.79,235.83,44600000.0
2007-04-12 04:25:00,235.84,235.85,235.84,235.85,24000000.0
2007-04-12 04:26:00,235.84,235.84,235.83,235.83,34200000.0
2007-04-12 04:27:00,235.83,235.83,235.79,235.79,102800000.0
2007-04-12 04:28:00,235.79,235.795,235.775,235.775,31200000.0
2007-04-12 04:29:00,235.77,235.8,235.725,235.725,95400000.0
2007-04-12 04:30:00,235.73,235.82,235.73,235.82,61400000.0
2007-04-12 04:31:00,235.82,235.82,235.79,235.81,55200000.0
2007-04-12 04:32:00,235.82,235.82,235.8,235.8,25200000.0
2007-04-12 04:33:00,235.81,235.82,235.79,235.815,70500000.0
2007-04-12 04:34:00,235.815,235.82,235.8,235.8,55200000.0
2007-04-12 04:35:00,235.8,235.835,235.785,235.81,157500000.0
2007-04-12 04:36:00,235.805,235.88,235.8,235.865,168900000.0
2007-04-12 04:37:00,235.89,235.9,235.865,235.89,136300000.0
2007-04-12 04:38:00,235.89,235.95,235.88,235.9,324600000.0
2007-04-12 04:39:00,235.9,235.94,235.895,235.91,205800000.0
2007-04-12 04:40:00,235.91,235.93,235.89,235.92,103200000.0
2007-04-12 04:41:00,235.92,235.945,235.905,235.945,119700000.0
2007-04-12 04:42:00,235.94,235.95,235.94,235.95,65400000.0
2007-04-12 04:43:00,235.95,235.96,235.93,235.93,116200000.0
2007-04-12 04:44:00,235.92,235.94,235.92,235.94,74200000.0
2007-04-12 04:45:00,235.94,235.94,235.94,235.94,4800000.0
2007-04-12 04:46:00,235.935,235.94,235.93,235.94,23800000.0
2007-04-12 04:47:00,235.93,235.95,235.92,235.92,78600000.0
2007-04-12 04:48:00,235.92,235.94,235.91,235.925,106400000.0
2007-04-12 04:49:00,235.925,235.945,235.895,235.92,338000000.0
2007-04-12 04:50:00,235.93,235.97,235.89,235.895,341600000.0
2007-04-12 04:51:00,235.905,235.92,235.89,235.91,85100000.0
2007-04-12 04:52:00,235.92,235.94,235.89,235.895,258000000.0
2007-04-12 04:53:00,235.89,235.94,235.89,235.94,103900000.0
2007-04-12 04:54:00,235.94,235.95,235.92,235.935,93800000.0
2007-04-12 04:55:00,235.945,235.955,235.945,235.95,8800000.0
2007-04-12 04:56:00,235.945,236.0,235.93,235.96,19800000.0
2007-04-12 04:57:00,235.95,235.965,235.93,235.95,66400000.0
2007-04-12 04:58:00,235.95,235.96,235.91,235.915,85000000.0
2007-04-12 04:59:00,235.91,235.94,235.905,235.91,110800000.0
2007-04-12 05:00:00,235.91,235.92,235.905,235.91,38700000.0
2007-04-12 05:01:00,235.91,235.93,235.91,235.93,86200000.0
2007-04-12 05:02:00,235.95,235.95,235.92,235.92,94899999.0
2007-04-12 05:03:00,235.92,235.92,235.895,235.91,60400000.0
2007-04-12 05:04:00,235.91,235.91,235.91,235.91,12000000.0
2007-04-12 05:05:00,235.91,235.92,235.91,235.92,8000000.0
2007-04-12 05:06:00,235.878,235.891,235.878,235.882,53600000.0
2007-04-12 05:07:00,235.91,235.92,235.9,235.92,59600000.0
2007-04-12 05:08:00,235.92,235.98,235.905,235.96,105500000.0
2007-04-12 05:09:00,235.95,235.96,235.92,235.92,62700000.0
2007-04-12 05:10:00,235.94,235.945,235.925,235.94,29400000.0
2007-04-12 05:11:00,235.95,235.95,235.93,235.93,25400000.0
2007-04-12 05:12:00,235.95,235.95,235.93,235.95,20600000.0
2007-04-12 05:13:00,235.95,235.95,235.93,235.945,36300000.0
2007-04-12 05:14:00,235.94,235.94,235.94,235.94,39200000.0
2007-04-12 05:15:00,235.94,235.94,235.915,235.92,74400000.0
2007-04-12 05:16:00,235.94,235.94,235.915,235.935,40200000.0
2007-04-12 05:17:00,235.935,235.935,235.91,235.92,37600000.0
2007-04-12 05:18:00,235.92,235.94,235.92,235.94,32600000.0
2007-04-12 05:19:00,235.94,235.96,235.91,235.93,88600000.0
2007-04-12 05:20:00,235.925,235.945,235.905,235.94,186400000.0
2007-04-12 05:21:00,235.925,235.945,235.92,235.935,140000000.0
2007-04-12 05:22:00,235.925,235.965,235.92,235.945,57600000.0
2007-04-12 05:23:00,235.94,235.97,235.92,235.95,84100000.0
2007-04-12 05:24:00,235.95,235.95,235.92,235.92,22400000.0
2007-04-12 05:25:00,235.92,235.99,235.92,235.99,60000000.0
2007-04-12 05:26:00,235.98,235.99,235.965,235.99,51100000.0
2007-04-12 05:27:00,236.01,236.03,235.94,235.94,104200000.0
2007-04-12 05:28:00,235.945,235.965,235.94,235.965,48800000.0
2007-04-12 05:29:00,235.96,235.96,235.955,235.955,35400000.0
2007-04-12 05:30:00,235.945,235.965,235.945,235.965,18400000.0
2007-04-12 05:31:00,235.965,235.97,235.965,235.97,12800000.0
2007-04-12 05:32:00,235.98,235.98,235.96,235.96,68300000.0
2007-04-12 05:33:00,235.955,235.975,235.955,235.965,42800000.0
2007-04-12 05:34:00,235.97,235.99,235.95,235.98,96700000.0
2007-04-12 05:35:00,235.97,235.97,235.97,235.97,7000000.0
2007-04-12 05:36:00,235.965,235.965,235.95,235.95,33800000.0
2007-04-12 05:37:00,235.955,235.955,235.925,235.935,141500000.0
2007-04-12 05:38:00,235.935,235.95,235.935,235.935,19500000.0
2007-04-12 05:39:00,235.935,235.935,235.915,235.935,9600000.0
2007-04-12 05:40:00,235.925,235.935,235.915,235.93,8000000.0
2007-04-12 05:41:00,235.935,235.955,235.93,235.945,25200000.0
2007-04-12 05:42:00,235.955,235.96,235.955,235.955,25200000.0
2007-04-12 05:43:00,235.925,235.935,235.925,235.925,80600000.0
2007-04-12 05:44:00,235.96,235.96,235.94,235.96,44000000.0
2007-04-12 05:45:00,235.96,235.96,235.94,235.95,70600000.0
2007-04-12 05:46:00,235.96,235.97,235.945,235.955,69700000.0
2007-04-12 05:47:00,235.955,235.955,235.925,235.925,118200000.0
2007-04-12 05:48:00,235.935,235.935,235.93,235.935,62400000.0
2007-04-12 05:49:00,235.925,235.975,235.92,235.97,88700000.0
2007-04-12 05:50:00,235.975,235.975,235.965,235.97,32000000.0
2007-04-12 05:51:00,235.97,235.99,235.97,235.99,45600000.0
2007-04-12 05:52:00,235.99,236.01,235.975,235.975,103200000.0
2007-04-12 05:53:00,235.985,236.0,235.98,235.99,33100000.0
2007-04-12 05:54:00,235.99,235.99,235.98,235.99,24800000.0
2007-04-12 05:55:00,236.0,236.02,235.975,235.98,170300000.0
2007-04-12 05:56:00,235.975,236.005,235.965,235.985,160200000.0
2007-04-12 05:57:00,235.985,236.0,235.945,235.995,106000000.0
2007-04-12 05:58:00,235.965,235.98,235.95,235.96,77500000.0
2007-04-12 05:59:00,235.97,235.99,235.955,235.98,50200000.0
2007-04-12 06:00:00,235.98,235.98,235.89,235.895,175400000.0
2007-04-12 06:01:00,235.895,235.895,235.845,235.865,181600000.0
2007-04-12 06:02:00,235.865,235.88,235.855,235.88,99100000.0
2007-04-12 06:03:00,235.865,235.9,235.85,235.885,74000000.0
2007-04-12 06:04:00,235.9,235.9,235.88,235.88,26400000.0
2007-04-12 06:05:00,235.88,235.9,235.865,235.865,64200000.0
2007-04-12 06:06:00,235.86,235.86,235.835,235.85,48600000.0
2007-04-12 06:07:00,235.85,235.885,235.85,235.87,44200000.0
2007-04-12 06:08:00,235.87,235.87,235.86,235.87,43800000.0
2007-04-12 06:09:00,235.86,235.88,235.855,235.855,46200000.0
2007-04-12 06:10:00,235.87,235.87,235.85,235.87,8600000.0
2007-04-12 06:11:00,235.86,235.87,235.81,235.83,66400000.0
2007-04-12 06:12:00,235.805,235.805,235.76,235.775,193500000.0
2007-04-12 06:13:00,235.775,235.82,235.77,235.81,53400000.0
2007-04-12 06:14:00,235.82,235.825,235.785,235.82,173800000.0
2007-04-12 06:15:00,235.83,235.83,235.8,235.805,62200000.0
2007-04-12 06:16:00,235.8,235.825,235.8,235.825,39800000.0
2007-04-12 06:17:00,235.855,235.855,235.81,235.82,98000000.0
2007-04-12 06:18:00,235.825,235.825,235.75,235.75,175100000.0
2007-04-12 06:19:00,235.755,235.79,235.74,235.78,179400000.0
2007-04-12 06:20:00,235.78,235.83,235.78,235.8,56700000.0
2007-04-12 06:21:00,235.8,235.8,235.78,235.785,217000000.0
2007-04-12 06:22:00,235.81,235.81,235.79,235.8,12800000.0
2007-04-12 06:23:00,235.81,235.82,235.795,235.81,66200000.0
2007-04-12 06:24:00,235.81,235.84,235.8,235.82,285600000.0
2007-04-12 06:25:00,235.82,235.83,235.82,235.825,45600000.0
2007-04-12 06:26:00,235.83,235.845,235.825,235.83,33400000.0
2007-04-12 06:27:00,235.845,235.845,235.82,235.82,254400000.0
2007-04-12 06:28:00,235.825,235.825,235.8,235.815,121800000.0
2007-04-12 06:29:00,235.82,235.845,235.82,235.845,80300000.0
2007-04-12 06:30:00,235.84,235.845,235.82,235.82,182600000.0
2007-04-12 06:31:00,235.82,235.835,235.82,235.83,70600000.0
2007-04-12 06:32:00,235.825,235.845,235.805,235.83,205100000.0
2007-04-12 06:33:00,235.83,235.85,235.83,235.85,131400000.0
2007-04-12 06:34:00,235.85,235.85,235.84,235.84,36000000.0
2007-04-12 06:35:00,235.855,235.89,235.83,235.89,57200000.0
2007-04-12 06:36:00,235.89,235.905,235.885,235.9,57000000.0
2007-04-12 06:37:00,235.9,235.905,235.9,235.905,29800000.0
2007-04-12 06:38:00,235.905,235.94,235.905,235.915,40700000.0
2007-04-12 06:39:00,235.915,235.935,235.915,235.935,53000000.0
2007-04-12 06:40:00,235.935,235.97,235.935,235.96,125400000.0
2007-04-12 06:41:00,235.96,235.96,235.935,235.95,90900000.0
2007-04-12 06:42:00,235.955,235.96,235.93,235.94,83700000.0
2007-04-12 06:43:00,235.95,235.95,235.915,235.915,86400000.0
2007-04-12 06:44:00,235.91,235.94,235.91,235.94,98800000.0
2007-04-12 06:45:00,235.94,235.99,235.94,235.95,150800000.0
2007-04-12 06:46:00,235.95,235.97,235.94,235.96,92400000.0
2007-04-12 06:47:00,235.96,235.965,235.925,235.965,135100000.0
2007-04-12 06:48:00,235.96,235.96,235.92,235.94,106200000.0
2007-04-12 06:49:00,235.935,235.935,235.905,235.92,20000000.0
2007-04-12 06:50:00,235.925,235.94,235.9,235.9,80400000.0
2007-04-12 06:51:00,235.9,235.92,235.87,235.895,81200000.0
2007-04-12 06:52:00,235.9,235.915,235.89,235.905,84100000.0
2007-04-12 06:53:00,235.895,235.905,235.875,235.89,59000000.0
2007-04-12 06:54:00,235.9,235.915,235.9,235.905,11000000.0
2007-04-12 06:55:00,235.91,235.915,235.895,235.895,16500000.0
2007-04-12 06:56:00,235.89,235.9,235.87,235.87,115700000.0
2007-04-12 06:57:00,235.87,235.875,235.87,235.875,5600000.0
2007-04-12 06:58:00,235.89,235.915,235.89,235.895,139600000.0
2007-04-12 06:59:00,235.9,235.91,235.885,235.91,163200000.0
2007-04-12 07:00:00,235.9,235.915,235.87,235.87,201100000.0
2007-04-12 07:01:00,235.87,235.89,235.87,235.87,29400000.0
2007-04-12 07:02:00,235.87,235.89,235.845,235.85,229900000.0
2007-04-12 07:03:00,235.86,235.86,235.86,235.86,6400000.0
2007-04-12 07:04:00,235.88,235.88,235.86,235.88,51200000.0
2007-04-12 07:05:00,235.88,235.9,235.86,235.9,56200000.0
2007-04-12 07:06:00,235.895,235.9,235.88,235.895,26800000.0
2007-04-12 07:07:00,235.9,235.91,235.86,235.865,143600000.0
2007-04-12 07:08:00,235.865,235.9,235.865,235.88,195600001.0
2007-04-12 07:09:00,235.885,235.9,235.88,235.9,98000000.0
2007-04-12 07:10:00,235.9,235.915,235.88,235.915,57400000.0
2007-04-12 07:11:00,235.91,235.92,235.89,235.92,48600000.0
2007-04-12 07:12:00,235.905,235.92,235.895,235.895,20800000.0
2007-04-12 07:13:00,235.895,235.895,235.86,235.86,47300000.0
2007-04-12 07:14:00,235.855,235.88,235.855,235.88,41000000.0
2007-04-12 07:15:00,235.88,235.9,235.88,235.88,88000000.0
2007-04-12 07:16:00,235.88,235.89,235.88,235.89,33600000.0
2007-04-12 07:17:00,235.89,235.905,235.89,235.905,26400000.0
2007-04-12 07:18:00,235.9,235.91,235.89,235.89,26800000.0
2007-04-12 07:19:00,235.88,235.88,235.85,235.86,36800000.0
2007-04-12 07:20:00,235.88,235.88,235.86,235.88,7200000.0
2007-04-12 07:21:00,235.89,235.89,235.86,235.88,36400000.0
2007-04-12 07:22:00,235.885,235.915,235.875,235.905,100600000.0
2007-04-12 07:23:00,235.905,235.94,235.905,235.94,175400000.0
2007-04-12 07:24:00,235.935,235.955,235.92,235.955,186600000.0
2007-04-12 07:25:00,235.955,236.05,235.95,236.01,341300000.0
2007-04-12 07:26:00,236.005,236.01,235.955,235.975,433399999.0
2007-04-12 07:27:00,235.975,236.02,235.955,236.0,151000000.0
2007-04-12 07:28:00,236.0,236.05,236.0,236.025,218800000.0
2007-04-12 07:29:00,236.015,236.06,236.005,236.005,225400000.0
2007-04-12 07:30:00,236.01,236.025,235.955,236.0,272099998.0
2007-04-12 07:31:00,236.005,236.03,235.97,235.98,343499997.0
2007-04-12 07:32:00,235.98,235.985,235.895,235.985,382299998.0
2007-04-12 07:33:00,235.985,235.985,235.925,235.945,90800000.0
2007-04-12 07:34:00,235.965,236.02,235.935,235.935,145400000.0
2007-04-12 07:35:00,235.96,236.005,235.96,235.96,155300000.0
2007-04-12 07:36:00,235.97,235.975,235.93,235.93,78900000.0
2007-04-12 07:37:00,235.94,235.94,235.915,235.915,48300000.0
2007-04-12 07:38:00,235.882,235.901,235.85,235.898,35200000.0
2007-04-12 07:39:00,235.93,235.93,235.93,235.93,36000000.0
2007-04-12 07:40:00,235.93,235.95,235.925,235.95,120800000.0
2007-04-12 07:41:00,235.95,235.97,235.92,235.92,58800000.0
2007-04-12 07:42:00,235.92,235.95,235.89,235.94,122400000.0
2007-04-12 07:43:00,235.945,236.0,235.945,235.97,190700000.0
2007-04-12 07:44:00,235.97,235.995,235.955,235.99,135799998.0
2007-04-12 07:45:00,235.98,235.99,235.94,235.94,110200000.0
2007-04-12 07:46:00,235.94,235.96,235.94,235.94,20000000.0
2007-04-12 07:47:00,235.94,235.96,235.925,235.96,62300000.0
2007-04-12 07:48:00,235.98,235.98,235.945,235.98,68000000.0
2007-04-12 07:49:00,235.98,235.99,235.925,235.97,189200000.0
2007-04-12 07:50:00,235.97,235.97,235.91,235.93,180500000.0
2007-04-12 07:51:00,235.93,235.94,235.89,235.93,187100000.0
2007-04-12 07:52:00,235.93,235.945,235.91,235.945,131700000.0
2007-04-12 07:53:00,235.96,236.0,235.945,236.0,86800000.0
2007-04-12 07:54:00,236.02,236.04,236.0,236.005,173600000.0
2007-04-12 07:55:00,236.03,236.06,236.005,236.06,128799998.0
2007-04-12 07:56:00,236.05,236.06,236.03,236.03,49900000.0
2007-04-12 07:57:00,236.03,236.03,235.965,235.965,36800000.0
2007-04-12 07:58:00,235.98,236.0,235.97,235.97,104000000.0
2007-04-12 07:59:00,235.955,235.98,235.94,235.98,231800000.0
2007-04-12 08:00:00,235.975,235.975,235.92,235.94,309700001.0
2007-04-12 08:01:00,235.94,235.98,235.925,235.95,190900000.0
2007-04-12 08:02:00,235.97,235.97,235.925,235.94,267600000.0
2007-04-12 08:03:00,235.94,235.945,235.91,235.93,245900000.0
2007-04-12 08:04:00,235.925,235.95,235.91,235.91,257200000.0
2007-04-12 08:05:00,235.91,235.92,235.8,235.82,591999999.0
2007-04-12 08:06:00,235.82,235.87,235.82,235.87,480200000.0
2007-04-12 08:07:00,235.865,235.96,235.865,235.88,579600000.0
2007-04-12 08:08:00,235.88,235.9,235.795,235.835,502900000.0
2007-04-12 08:09:00,235.82,235.88,235.78,235.88,399100000.0
2007-04-12 08:10:00,235.88,235.95,235.86,235.93,322100000.0
2007-04-12 08:11:00,235.93,235.96,235.905,235.92,429600000.0
2007-04-12 08:12:00,235.91,235.93,235.88,235.91,332900000.0
2007-04-12 08:13:00,235.9,235.91,235.87,235.87,366999999.0
2007-04-12 08:14:00,235.87,235.87,235.81,235.87,285400000.0
2007-04-12 08:15:00,235.87,235.89,235.815,235.83,241200000.0
2007-04-12 08:16:00,235.85,235.85,235.815,235.83,155300000.0
2007-04-12 08:17:00,235.85,235.9,235.81,235.9,569799998.0
2007-04-12 08:18:00,235.9,235.96,235.865,235.92,592499999.0
2007-04-12 08:19:00,235.92,235.94,235.895,235.91,264700000.0
2007-04-12 08:20:00,235.93,235.93,235.82,235.85,490100000.0
2007-04-12 08:21:00,235.845,235.9,235.845,235.85,248300000.0
2007-04-12 08:22:00,235.86,235.885,235.825,235.88,318699998.0
2007-04-12 08:23:00,235.88,235.9,235.87,235.88,248400000.0
2007-04-12 08:24:00,235.88,235.9,235.87,235.89,143700000.0
2007-04-12 08:25:00,235.89,235.94,235.88,235.93,275400000.0
2007-04-12 08:26:00,235.92,236.0,235.92,235.98,321300000.0
2007-04-12 08:27:00,235.98,236.05,235.96,236.05,546900000.0
2007-04-12 08:28:00,236.05,236.05,235.98,236.0,367500001.0
2007-04-12 08:29:00,236.01,236.045,236.005,236.04,105600000.0
2007-04-12 08:30:00,236.04,236.04,236.01,236.015,182199999.0
2007-04-12 08:31:00,236.0,236.015,236.0,236.01,54100000.0
2007-04-12 08:32:00,236.02,236.05,236.01,236.015,151200000.0
2007-04-12 08:33:00,236.01,236.05,236.0,236.05,272599998.0
2007-04-12 08:34:00,236.04,236.05,236.0,236.0,177399998.0
2007-04-12 08:35:00,235.99,236.0,235.99,236.0,35600000.0
2007-04-12 08:36:00,236.0,236.0,235.965,235.965,297300000.0
2007-04-12 08:37:00,235.965,235.98,235.96,235.97,191900000.0
2007-04-12 08:38:00,235.97,235.99,235.96,235.98,146800000.0
2007-04-12 08:39:00,235.98,236.02,235.98,236.01,195300000.0
2007-04-12 08:40:00,236.015,236.03,236.005,236.005,76100000.0
2007-04-12 08:41:00,236.0,236.06,235.99,236.025,143100001.0
2007-04-12 08:42:00,236.025,236.025,235.96,235.96,212000001.0
2007-04-12 08:43:00,235.98,235.98,235.95,235.95,146600000.0
2007-04-12 08:44:00,235.95,235.98,235.925,235.94,296400000.0
2007-04-12 08:45:00,235.93,235.94,235.87,235.89,211600000.0
2007-04-12 08:46:00,235.89,235.91,235.87,235.88,231300001.0
2007-04-12 08:47:00,235.89,235.9,235.855,235.895,252500000.0
2007-04-12 08:48:00,235.88,235.99,235.88,235.955,376700000.0
2007-04-12 08:49:00,235.96,235.97,235.92,235.97,350900000.0
2007-04-12 08:50:00,235.97,235.97,235.9,235.93,330899999.0
2007-04-12 08:51:00,235.925,236.05,235.92,236.05,162700000.0
2007-04-12 08:52:00,236.06,236.08,235.98,235.98,364200001.0
2007-04-12 08:53:00,235.975,236.0,235.915,235.99,368200000.0
2007-04-12 08:54:00,235.99,236.01,235.94,235.98,137900000.0
2007-04-12 08:55:00,235.975,235.975,235.88,235.91,219600000.0
2007-04-12 08:56:00,235.915,235.96,235.91,235.93,185000000.0
2007-04-12 08:57:00,235.935,235.95,235.9,235.945,211300000.0
2007-04-12 08:58:00,235.94,235.97,235.925,235.925,289299997.0
2007-04-12 08:59:00,235.93,235.93,235.9,235.93,301999998.0
2007-04-12 09:00:00,235.93,235.93,235.9,235.92,199400000.0
2007-04-12 09:01:00,235.92,235.93,235.895,235.93,224700000.0
2007-04-12 09:02:00,235.925,235.94,235.9,235.91,285300001.0
2007-04-12 09:03:00,235.92,236.005,235.91,236.005,385100000.0
2007-04-12 09:04:00,236.01,236.02,235.98,236.0,283900001.0
2007-04-12 09:05:00,235.995,236.02,235.98,236.02,154900000.0
2007-04-12 09:06:00,236.02,236.025,235.98,235.99,242600000.0
2007-04-12 09:07:00,235.995,236.01,235.985,235.985,258600000.0
2007-04-12 09:08:00,235.99,236.03,235.975,236.0,284299998.0
2007-04-12 09:09:00,236.0,236.03,236.0,236.02,304800000.0
2007-04-12 09:10:00,236.02,236.02,235.96,235.97,252800000.0
2007-04-12 09:11:00,235.97,235.97,235.9,235.905,477400001.0
2007-04-12 09:12:00,235.905,235.93,235.87,235.88,451600001.0
2007-04-12 09:13:00,235.875,235.89,235.865,235.89,215199998.0
2007-04-12 09:14:00,235.895,235.91,235.88,235.9,175400000.0
2007-04-12 09:15:00,235.92,235.94,235.9,235.94,166000000.0
2007-04-12 09:16:00,235.94,235.955,235.87,235.91,718600001.0
2007-04-12 09:17:00,235.91,235.935,235.895,235.92,236100000.0
2007-04-12 09:18:00,235.925,235.96,235.92,235.94,305599996.0
2007-04-12 09:19:00,235.94,235.95,235.91,235.93,247200000.0
2007-04-12 09:20:00,235.93,235.95,235.855,235.86,492100004.0
2007-04-12 09:21:00,235.855,235.89,235.855,235.87,272899999.0
2007-04-12 09:22:00,235.87,235.88,235.845,235.88,485700000.0
2007-04-12 09:23:00,235.87,235.9,235.87,235.88,86000001.0
2007-04-12 09:24:00,235.88,235.895,235.875,235.875,215600002.0
2007-04-12 09:25:00,235.87,235.875,235.87,235.87,23800000.0
2007-04-12 09:26:00,235.89,235.89,235.87,235.89,171400000.0
2007-04-12 09:27:00,235.9,235.9,235.9,235.9,53600000.0
2007-04-12 09:28:00,235.9,235.9,235.875,235.875,153700001.0
2007-04-12 09:29:00,235.875,235.88,235.855,235.87,155899999.0
2007-04-12 09:30:00,235.87,235.9,235.87,235.89,60900000.0
2007-04-12 09:31:00,235.89,235.91,235.88,235.89,128600000.0
2007-04-12 09:32:00,235.9,235.9,235.87,235.88,209600000.0
2007-04-12 09:33:00,235.875,235.88,235.87,235.88,22300000.0
2007-04-12 09:34:00,235.87,235.87,235.82,235.83,99700000.0
2007-04-12 09:35:00,235.82,235.85,235.81,235.835,344600000.0
2007-04-12 09:36:00,235.83,235.885,235.82,235.88,196500000.0
2007-04-12 09:37:00,235.88,235.88,235.855,235.875,109200000.0
2007-04-12 09:38:00,235.86,235.9,235.855,235.86,118900000.0
2007-04-12 09:39:00,235.86,235.86,235.795,235.805,213200000.0
2007-04-12 09:40:00,235.805,235.82,235.79,235.79,155799999.0
2007-04-12 09:41:00,235.8,235.82,235.78,235.81,133700000.0
2007-04-12 09:42:00,235.81,235.81,235.755,235.755,346300000.0
2007-04-12 09:43:00,235.755,235.775,235.715,235.775,281600000.0
2007-04-12 09:44:00,235.775,235.795,235.735,235.76,632399998.0
2007-04-12 09:45:00,235.78,235.78,235.695,235.705,531400000.0
2007-04-12 09:46:00,235.705,235.765,235.69,235.765,481800000.0
2007-04-12 09:47:00,235.77,235.82,235.745,235.745,674300001.0
2007-04-12 09:48:00,235.755,235.765,235.71,235.715,199100001.0
2007-04-12 09:49:00,235.725,235.755,235.725,235.74,390500004.0
2007-04-12 09:50:00,235.735,235.745,235.715,235.725,397900000.0
2007-04-12 09:51:00,235.725,235.76,235.71,235.755,270400003.0
2007-04-12 09:52:00,235.75,235.78,235.74,235.78,110000000.0
2007-04-12 09:53:00,235.78,235.855,235.775,235.845,544900003.0
2007-04-12 09:54:00,235.85,235.86,235.82,235.86,120700000.0
2007-04-12 09:55:00,235.86,235.865,235.86,235.86,64000000.0
2007-04-12 09:56:00,235.86,235.87,235.815,235.815,239000000.0
2007-04-12 09:57:00,235.81,235.82,235.78,235.78,546700000.0
2007-04-12 09:58:00,235.78,235.81,235.74,235.765,374200000.0
2007-04-12 09:59:00,235.755,235.8,235.75,235.795,168000000.0
2007-04-12 10:00:00,235.8,235.805,235.78,235.78,85900000.0
2007-04-12 10:01:00,235.79,235.79,235.69,235.785,326300000.0
2007-04-12 10:02:00,235.8,235.84,235.785,235.82,224800000.0
2007-04-12 10:03:00,235.815,235.84,235.81,235.82,162400000.0
2007-04-12 10:04:00,235.83,235.84,235.81,235.84,277000004.0
2007-04-12 10:05:00,235.83,235.89,235.83,235.89,218299996.0
2007-04-12 10:06:00,235.88,235.93,235.86,235.91,382999998.0
2007-04-12 10:07:00,235.91,235.96,235.9,235.93,338700007.0
2007-04-12 10:08:00,235.93,235.95,235.9,235.9,271300002.0
2007-04-12 10:09:00,235.92,235.95,235.92,235.94,107100000.0
2007-04-12 10:10:00,235.935,235.94,235.915,235.94,170300000.0
2007-04-12 10:11:00,235.94,235.94,235.915,235.93,132000002.0
2007-04-12 10:12:00,235.94,236.02,235.94,236.02,128600000.0
2007-04-12 10:13:00,236.005,236.02,235.97,235.97,328000000.0
2007-04-12 10:14:00,235.97,236.0,235.9,235.925,237600000.0
2007-04-12 10:15:00,235.93,235.98,235.9,235.96,290600000.0
2007-04-12 10:16:00,235.98,235.98,235.925,235.945,340200000.0
2007-04-12 10:17:00,235.94,235.95,235.9,235.92,388900000.0
2007-04-12 10:18:00,235.92,235.96,235.915,235.915,267700000.0
2007-04-12 10:19:00,235.92,235.925,235.89,235.9,256300000.0
2007-04-12 10:20:00,235.9,235.92,235.895,235.9,102300000.0
2007-04-12 10:21:00,235.9,235.98,235.89,235.89,282600000.0
2007-04-12 10:22:00,235.895,235.895,235.87,235.89,102900000.0
2007-04-12 10:23:00,235.87,235.91,235.85,235.91,55800000.0
2007-04-12 10:24:00,235.91,235.92,235.91,235.91,30900000.0
2007-04-12 10:25:00,235.905,235.92,235.9,235.92,61000000.0
2007-04-12 10:26:00,235.92,235.92,235.88,235.91,96000000.0
2007-04-12 10:27:00,235.915,235.95,235.89,235.91,126400000.0
2007-04-12 10:28:00,235.885,235.89,235.84,235.84,225400000.0
2007-04-12 10:29:00,235.835,235.835,235.785,235.805,332900000.0
2007-04-12 10:30:00,235.805,235.815,235.61,235.725,517000002.0
2007-04-12 10:31:00,235.73,235.78,235.71,235.75,599399999.0
2007-04-12 10:32:00,235.76,235.77,235.735,235.75,275700000.0
2007-04-12 10:33:00,235.76,235.81,235.755,235.78,244400000.0
2007-04-12 10:34:00,235.79,235.79,235.715,235.74,397199999.0
2007-04-12 10:35:00,235.74,235.78,235.74,235.775,226900000.0
2007-04-12 10:36:00,235.79,235.8,235.76,235.77,271100000.0
2007-04-12 10:37:00,235.76,235.77,235.735,235.76,213100000.0
2007-04-12 10:38:00,235.77,235.79,235.72,235.755,275200000.0
2007-04-12 10:39:00,235.765,235.82,235.735,235.82,285399998.0
2007-04-12 10:40:00,235.815,235.87,235.8,235.83,509500002.0
2007-04-12 10:41:00,235.83,235.85,235.81,235.84,77200000.0
2007-04-12 10:42:00,235.825,235.825,235.755,235.76,184400000.0
2007-04-12 10:43:00,235.745,235.8,235.74,235.77,264800001.0
2007-04-12 10:44:00,235.78,235.82,235.78,235.79,76400000.0
2007-04-12 10:45:00,235.79,235.79,235.74,235.74,105600000.0
2007-04-12 10:46:00,235.74,235.76,235.72,235.75,156800000.0
2007-04-12 10:47:00,235.75,235.77,235.72,235.75,111200000.0
2007-04-12 10:48:00,235.75,235.77,235.73,235.73,243299999.0
2007-04-12 10:49:00,235.73,235.79,235.72,235.765,682400000.0
2007-04-12 10:50:00,235.77,235.8,235.725,235.785,341399999.0
2007-04-12 10:51:00,235.785,235.86,235.78,235.815,214700000.0
2007-04-12 10:52:00,235.82,235.825,235.765,235.775,314700000.0
2007-04-12 10:53:00,235.78,235.805,235.75,235.75,542900000.0
2007-04-12 10:54:00,235.76,235.785,235.75,235.76,276700000.0
2007-04-12 10:55:00,235.765,235.78,235.735,235.74,337300000.0
2007-04-12 10:56:00,235.735,235.76,235.725,235.755,403500002.0
2007-04-12 10:57:00,235.755,235.82,235.74,235.8,265400000.0
2007-04-12 10:58:00,235.8,235.82,235.75,235.76,288799999.0
2007-04-12 10:59:00,235.76,235.78,235.685,235.695,420600000.0
2007-04-12 11:00:00,235.7,235.7,235.645,235.645,312600000.0
2007-04-12 11:01:00,235.65,235.7,235.64,235.695,252900000.0
2007-04-12 11:02:00,235.695,235.765,235.69,235.76,218700001.0
2007-04-12 11:03:00,235.755,235.76,235.715,235.72,236800001.0
2007-04-12 11:04:00,235.72,235.8,235.72,235.77,236900000.0
2007-04-12 11:05:00,235.77,235.78,235.75,235.78,153600000.0
2007-04-12 11:06:00,235.78,235.82,235.78,235.79,353099999.0
2007-04-12 11:07:00,235.795,235.81,235.79,235.8,208500000.0
2007-04-12 11:08:00,235.81,235.82,235.785,235.8,207399998.0
2007-04-12 11:09:00,235.8,235.81,235.75,235.765,194400000.0
2007-04-12 11:10:00,235.76,235.76,235.725,235.755,320700002.0
2007-04-12 11:11:00,235.75,235.78,235.74,235.77,203400001.0
2007-04-12 11:12:00,235.77,235.82,235.76,235.815,271300000.0
2007-04-12 11:13:00,235.85,235.875,235.82,235.87,349600000.0
2007-04-12 11:14:00,235.855,235.87,235.84,235.85,262200002.0
2007-04-12 11:15:00,235.85,235.85,235.84,235.85,64000000.0
2007-04-12 11:16:00,235.85,235.89,235.825,235.89,361799999.0
2007-04-12 11:17:00,235.89,235.89,235.825,235.825,118800000.0
2007-04-12 11:18:00,235.85,235.86,235.805,235.845,138800000.0
2007-04-12 11:19:00,235.845,235.845,235.81,235.815,91800000.0
2007-04-12 11:20:00,235.84,235.86,235.82,235.82,187000000.0
2007-04-12 11:21:00,235.84,235.84,235.81,235.82,62000000.0
2007-04-12 11:22:00,235.84,235.86,235.83,235.84,165200000.0
2007-04-12 11:23:00,235.85,235.865,235.83,235.835,322899999.0
2007-04-12 11:24:00,235.84,235.86,235.785,235.79,193300000.0
2007-04-12 11:25:00,235.8,235.82,235.79,235.82,45200000.0
2007-04-12 11:26:00,235.825,235.845,235.8,235.805,130900000.0
2007-04-12 11:27:00,235.81,235.81,235.785,235.79,139600000.0
2007-04-12 11:28:00,235.79,235.81,235.765,235.765,305900001.0
2007-04-12 11:29:00,235.77,235.785,235.755,235.77,170400000.0
2007-04-12 11:30:00,235.77,235.77,235.765,235.77,186000000.0
2007-04-12 11:31:00,235.76,235.8,235.75,235.79,210800000.0
2007-04-12 11:32:00,235.79,235.79,235.77,235.77,58000000.0
2007-04-12 11:33:00,235.77,235.77,235.695,235.695,363800000.0
2007-04-12 11:34:00,235.695,235.75,235.675,235.75,124900000.0
2007-04-12 11:35:00,235.75,235.8,235.73,235.76,259600000.0
2007-04-12 11:36:00,235.75,235.76,235.705,235.735,685800000.0
2007-04-12 11:37:00,235.74,235.765,235.735,235.765,115100000.0
2007-04-12 11:38:00,235.765,235.79,235.745,235.765,138000000.0
2007-04-12 11:39:00,235.745,235.785,235.745,235.76,121200000.0
2007-04-12 11:40:00,235.785,235.785,235.745,235.75,106400000.0
2007-04-12 11:41:00,235.75,235.77,235.725,235.765,333900000.0
2007-04-12 11:42:00,235.765,235.765,235.69,235.71,486900000.0
2007-04-12 11:43:00,235.71,235.76,235.705,235.73,276900000.0
2007-04-12 11:44:00,235.73,235.79,235.71,235.77,176400000.0
2007-04-12 11:45:00,235.78,235.8,235.76,235.76,434199998.0
2007-04-12 11:46:00,235.76,235.765,235.715,235.765,475000000.0
2007-04-12 11:47:00,235.765,235.79,235.73,235.79,164700000.0
2007-04-12 11:48:00,235.79,235.79,235.705,235.735,232600000.0
2007-04-12 11:49:00,235.75,235.76,235.72,235.74,168600000.0
2007-04-12 11:50:00,235.725,235.77,235.725,235.77,124300000.0
2007-04-12 11:51:00,235.77,235.78,235.73,235.74,80000000.0
2007-04-12 11:52:00,235.73,235.76,235.72,235.72,172600002.0
2007-04-12 11:53:00,235.73,235.74,235.72,235.74,105600000.0
2007-04-12 11:54:00,235.74,235.77,235.73,235.74,223400000.0
2007-04-12 11:55:00,235.75,235.77,235.75,235.76,177700000.0
2007-04-12 11:56:00,235.76,235.77,235.74,235.76,226400000.0
2007-04-12 11:57:00,235.76,235.77,235.72,235.74,398800000.0
2007-04-12 11:58:00,235.75,235.77,235.735,235.77,482600002.0
2007-04-12 11:59:00,235.76,235.8,235.75,235.8,117900000.0
2007-04-12 12:00:00,235.8,235.81,235.765,235.8,112800000.0
2007-04-12 12:01:00,235.8,235.81,235.74,235.74,144200000.0
2007-04-12 12:02:00,235.74,235.75,235.725,235.73,205500000.0
2007-04-12 12:03:00,235.735,235.74,235.73,235.74,38400000.0
2007-04-12 12:04:00,235.73,235.75,235.73,235.74,213800002.0
2007-04-12 12:05:00,235.74,235.74,235.715,235.73,110300000.0
2007-04-12 12:06:00,235.73,235.74,235.71,235.71,52000000.0
2007-04-12 12:07:00,235.71,235.76,235.71,235.75,68000000.0
2007-04-12 12:08:00,235.73,235.75,235.715,235.715,100600000.0
2007-04-12 12:09:00,235.73,235.73,235.715,235.73,93000000.0
2007-04-12 12:10:00,235.75,235.76,235.695,235.76,218800000.0
2007-04-12 12:11:00,235.76,235.76,235.76,235.76,60000000.0
2007-04-12 12:12:00,235.76,235.76,235.76,235.76,8000000.0
2007-04-12 12:13:00,235.76,235.76,235.75,235.755,148800001.0
2007-04-12 12:14:00,235.755,235.76,235.75,235.75,108700000.0
2007-04-12 12:15:00,235.75,235.76,235.73,235.74,125500000.0
2007-04-12 12:16:00,235.74,235.75,235.735,235.74,82000000.0
2007-04-12 12:17:00,235.74,235.76,235.735,235.76,91600000.0
2007-04-12 12:18:00,235.76,235.76,235.76,235.76,32000000.0
2007-04-12 12:19:00,235.76,235.76,235.73,235.73,165600000.0
2007-04-12 12:20:00,235.735,235.76,235.73,235.76,220800000.0
2007-04-12 12:21:00,235.755,235.76,235.755,235.76,105200000.0
2007-04-12 12:22:00,235.76,235.78,235.76,235.78,159500000.0
2007-04-12 12:23:00,235.78,235.8,235.775,235.775,128100000.0
2007-04-12 12:24:00,235.795,235.8,235.755,235.775,412800000.0
2007-04-12 12:25:00,235.77,235.8,235.755,235.78,248799999.0
2007-04-12 12:26:00,235.78,235.78,235.755,235.78,127600000.0
2007-04-12 12:27:00,235.77,235.8,235.74,235.8,225200000.0
2007-04-12 12:28:00,235.8,235.8,235.78,235.78,100000000.0
2007-04-12 12:29:00,235.78,235.82,235.78,235.78,94900000.0
2007-04-12 12:30:00,235.78,235.82,235.78,235.8,122800000.0
2007-04-12 12:31:00,235.795,235.82,235.77,235.795,244700000.0
2007-04-12 12:32:00,235.78,235.8,235.77,235.78,261700000.0
2007-04-12 12:33:00,235.78,235.78,235.745,235.75,148400000.0
2007-04-12 12:34:00,235.76,235.78,235.725,235.78,97499999.0
2007-04-12 12:35:00,235.78,235.8,235.76,235.76,72800000.0
2007-04-12 12:36:00,235.76,235.79,235.745,235.79,132900000.0
2007-04-12 12:37:00,235.79,235.81,235.78,235.81,133600000.0
2007-04-12 12:38:00,235.81,235.81,235.755,235.79,180600000.0
2007-04-12 12:39:00,235.79,235.83,235.775,235.775,260999999.0
2007-04-12 12:40:00,235.78,235.83,235.775,235.81,151500000.0
2007-04-12 12:41:00,235.84,235.86,235.84,235.84,120000000.0
2007-04-12 12:42:00,235.84,235.84,235.79,235.825,298199999.0
2007-04-12 12:43:00,235.815,235.845,235.815,235.825,191200000.0
2007-04-12 12:44:00,235.84,235.845,235.83,235.84,96900000.0
2007-04-12 12:45:00,235.84,235.88,235.84,235.85,270499998.0
2007-04-12 12:46:00,235.85,235.87,235.81,235.81,258199999.0
2007-04-12 12:47:00,235.81,235.885,235.81,235.88,205000000.0
2007-04-12 12:48:00,235.88,235.9,235.88,235.88,158200000.0
2007-04-12 12:49:00,235.89,235.89,235.83,235.855,205300000.0
2007-04-12 12:50:00,235.86,235.88,235.86,235.88,58400000.0
2007-04-12 12:51:00,235.88,235.88,235.855,235.88,298300000.0
2007-04-12 12:52:00,235.88,235.9,235.865,235.89,240699999.0
2007-04-12 12:53:00,235.89,235.89,235.87,235.89,144400000.0
2007-04-12 12:54:00,235.89,235.91,235.89,235.91,158800000.0
2007-04-12 12:55:00,235.93,235.93,235.91,235.92,141400000.0
2007-04-12 12:56:00,235.925,235.95,235.925,235.95,98400000.0
2007-04-12 12:57:00,235.95,235.965,235.925,235.945,194199999.0
2007-04-12 12:58:00,235.95,235.95,235.95,235.95,8000000.0
2007-04-12 12:59:00,235.95,235.95,235.91,235.91,138300000.0
2007-04-12 13:00:00,235.9,235.915,235.9,235.91,72000001.0
2007-04-12 13:01:00,235.91,235.91,235.885,235.885,152400000.0
2007-04-12 13:02:00,235.91,235.94,235.905,235.94,161900001.0
2007-04-12 13:03:00,235.94,235.96,235.94,235.96,57600000.0
2007-04-12 13:04:00,235.96,235.985,235.96,235.98,118400000.0
2007-04-12 13:05:00,235.97,236.0,235.97,235.985,156700000.0
2007-04-12 13:06:00,235.985,235.985,235.97,235.98,117700000.0
2007-04-12 13:07:00,235.965,235.97,235.94,235.94,198400000.0
2007-04-12 13:08:00,235.94,235.97,235.94,235.97,312600000.0
2007-04-12 13:09:00,235.97,235.98,235.91,235.955,463800000.0
2007-04-12 13:10:00,235.955,235.96,235.945,235.95,88500000.0
2007-04-12 13:11:00,235.96,235.96,235.93,235.945,129200000.0
2007-04-12 13:12:00,235.94,235.985,235.925,235.96,224700001.0
2007-04-12 13:13:00,235.96,236.01,235.945,235.98,420300001.0
2007-04-12 13:14:00,235.975,235.975,235.96,235.96,75200000.0
2007-04-12 13:15:00,235.96,235.97,235.915,235.935,285500001.0
2007-04-12 13:16:00,235.94,235.96,235.935,235.94,191700000.0
2007-04-12 13:17:00,235.95,235.99,235.94,235.96,101200000.0
2007-04-12 13:18:00,235.96,235.96,235.96,235.96,3200000.0
2007-04-12 13:19:00,235.96,236.01,235.96,236.01,50400000.0
2007-04-12 13:20:00,236.0,236.005,235.99,236.0,94400000.0
2007-04-12 13:21:00,236.005,236.02,235.99,236.02,151200000.0
2007-04-12 13:22:00,236.01,236.01,235.98,235.99,91200000.0
2007-04-12 13:23:00,235.975,235.98,235.96,235.98,87500000.0
2007-04-12 13:24:00,235.98,235.98,235.98,235.98,5600000.0
2007-04-12 13:25:00,235.98,235.98,235.95,235.96,174000000.0
2007-04-12 13:26:00,235.96,235.97,235.95,235.95,148800000.0
2007-04-12 13:27:00,235.94,235.94,235.92,235.92,83600001.0
2007-04-12 13:28:00,235.925,235.94,235.92,235.93,159500000.0
2007-04-12 13:29:00,235.93,235.945,235.93,235.935,197900000.0
2007-04-12 13:30:00,235.935,235.94,235.93,235.94,63900000.0
2007-04-12 13:31:00,235.94,235.94,235.92,235.935,162800000.0
2007-04-12 13:32:00,235.94,235.94,235.915,235.93,144500000.0
2007-04-12 13:33:00,235.935,235.975,235.935,235.95,256599997.0
2007-04-12 13:34:00,235.96,235.975,235.955,235.975,96800000.0
2007-04-12 13:35:00,235.975,236.0,235.96,235.97,277000000.0
2007-04-12 13:36:00,235.97,236.06,235.96,236.06,257900000.0
2007-04-12 13:37:00,236.05,236.11,236.04,236.11,364600001.0
2007-04-12 13:38:00,236.11,236.11,236.08,236.1,222600000.0
2007-04-12 13:39:00,236.1,236.11,236.08,236.09,170500000.0
2007-04-12 13:40:00,236.09,236.11,236.06,236.07,204600000.0
2007-04-12 13:41:00,236.07,236.09,236.04,236.04,253600000.0
2007-04-12 13:42:00,236.04,236.06,236.02,236.025,152600000.0
2007-04-12 13:43:00,236.04,236.1,236.035,236.06,427099997.0
2007-04-12 13:44:00,236.06,236.06,235.99,236.005,290900000.0
2007-04-12 13:45:00,236.005,236.045,236.005,236.03,155200000.0
2007-04-12 13:46:00,236.02,236.02,235.92,235.92,434100000.0
2007-04-12 13:47:00,235.92,235.97,235.92,235.97,272300000.0
2007-04-12 13:48:00,235.96,235.99,235.95,235.975,287500000.0
2007-04-12 13:49:00,235.985,235.99,235.97,235.985,313700000.0
2007-04-12 13:50:00,235.99,236.02,235.99,236.02,96400000.0
2007-04-12 13:51:00,236.03,236.03,236.005,236.025,215299999.0
2007-04-12 13:52:00,236.025,236.05,236.015,236.04,95100000.0
2007-04-12 13:53:00,236.04,236.04,235.97,235.97,253600001.0
2007-04-12 13:54:00,235.98,236.04,235.965,236.04,550600001.0
2007-04-12 13:55:00,236.04,236.04,235.93,235.935,448800001.0
2007-04-12 13:56:00,235.935,235.98,235.92,235.97,554200001.0
2007-04-12 13:57:00,235.985,235.99,235.91,235.92,433199999.0
2007-04-12 13:58:00,235.92,235.94,235.92,235.92,188300000.0
2007-04-12 13:59:00,235.92,235.93,235.9,235.9,230899999.0
2007-04-12 14:00:00,235.91,235.91,235.9,235.9,124400000.0
2007-04-12 14:01:00,235.9,235.94,235.89,235.935,63600000.0
2007-04-12 14:02:00,235.92,235.93,235.92,235.93,6400000.0
2007-04-12 14:03:00,235.93,235.95,235.92,235.93,184900000.0
2007-04-12 14:04:00,235.92,235.93,235.88,235.89,127100000.0
2007-04-12 14:05:00,235.885,235.915,235.88,235.91,332899999.0
2007-04-12 14:06:00,235.91,235.91,235.86,235.875,217400000.0
2007-04-12 14:07:00,235.875,235.9,235.86,235.885,281100001.0
2007-04-12 14:08:00,235.89,235.92,235.86,235.86,230999999.0
2007-04-12 14:09:00,235.87,235.88,235.855,235.875,260200001.0
2007-04-12 14:10:00,235.88,235.89,235.86,235.89,63000001.0
2007-04-12 14:11:00,235.91,235.94,235.89,235.91,136000000.0
2007-04-12 14:12:00,235.91,235.93,235.91,235.92,87200000.0
2007-04-12 14:13:00,235.92,235.95,235.9,235.905,243499999.0
2007-04-12 14:14:00,235.91,235.93,235.89,235.91,354800003.0
2007-04-12 14:15:00,235.91,235.95,235.91,235.92,431300001.0
2007-04-12 14:16:00,235.92,235.94,235.91,235.91,297900000.0
2007-04-12 14:17:00,235.91,235.95,235.91,235.94,329400001.0
2007-04-12 14:18:00,235.95,235.95,235.92,235.93,290999998.0
2007-04-12 14:19:00,235.94,235.95,235.93,235.95,197900000.0
2007-04-12 14:20:00,235.95,235.99,235.93,235.98,543700000.0
2007-04-12 14:21:00,235.98,236.01,235.96,235.975,511800000.0
2007-04-12 14:22:00,235.98,236.01,235.98,236.01,454400000.0
2007-04-12 14:23:00,236.01,236.03,235.99,236.02,120100000.0
2007-04-12 14:24:00,236.01,236.03,235.975,236.01,246800000.0
2007-04-12 14:25:00,236.01,236.03,235.995,236.0,154600000.0
2007-04-12 14:26:00,236.0,236.02,236.0,236.0,101200000.0
2007-04-12 14:27:00,236.0,236.01,235.98,235.98,118800000.0
2007-04-12 14:28:00,235.98,236.0,235.95,235.955,216700000.0
2007-04-12 14:29:00,235.955,235.975,235.88,235.88,127600000.0
2007-04-12 14:30:00,235.875,235.93,235.75,235.835,539600000.0
2007-04-12 14:31:00,235.835,235.88,235.815,235.86,432900000.0
2007-04-12 14:32:00,235.86,235.87,235.83,235.83,94900000.0
2007-04-12 14:33:00,235.835,235.85,235.81,235.81,361100000.0
2007-04-12 14:34:00,235.815,235.835,235.78,235.8,219600000.0
2007-04-12 14:35:00,235.8,235.885,235.765,235.83,363600000.0
2007-04-12 14:36:00,235.825,235.83,235.75,235.77,697500000.0
2007-04-12 14:37:00,235.76,235.81,235.75,235.77,614700000.0
2007-04-12 14:38:00,235.76,235.83,235.74,235.785,848500002.0
2007-04-12 14:39:00,235.785,235.825,235.76,235.78,1487900006.0
2007-04-12 14:40:00,235.79,235.82,235.77,235.81,1096400005.0
2007-04-12 14:41:00,235.81,235.81,235.735,235.78,1300000001.0
2007-04-12 14:42:00,235.78,235.79,235.75,235.76,600200000.0
2007-04-12 14:43:00,235.76,235.78,235.735,235.78,281200001.0
2007-04-12 14:44:00,235.77,235.805,235.75,235.78,959299998.0
2007-04-12 14:45:00,235.78,235.805,235.75,235.77,962400000.0
2007-04-12 14:46:00,235.78,235.82,235.755,235.78,1114100002.0
2007-04-12 14:47:00,235.78,235.795,235.73,235.75,975900000.0
2007-04-12 14:48:00,235.74,235.755,235.71,235.715,564200002.0
2007-04-12 14:49:00,235.73,235.73,235.63,235.63,445200001.0
2007-04-12 14:50:00,235.63,235.65,235.59,235.64,821700003.0
2007-04-12 14:51:00,235.65,235.67,235.635,235.65,555400000.0
2007-04-12 14:52:00,235.66,235.7,235.64,235.66,346800000.0
2007-04-12 14:53:00,235.66,235.71,235.64,235.69,237500000.0
2007-04-12 14:54:00,235.68,235.7,235.67,235.67,123300000.0
2007-04-12 14:55:00,235.65,235.69,235.64,235.69,435300000.0
2007-04-12 14:56:00,235.69,235.76,235.69,235.735,385300000.0
2007-04-12 14:57:00,235.735,235.75,235.715,235.735,961399994.0
2007-04-12 14:58:00,235.735,235.735,235.675,235.69,726299999.0
2007-04-12 14:59:00,235.69,235.71,235.59,235.62,498300000.0
2007-04-12 15:00:00,235.62,235.63,235.49,235.51,650299999.0
2007-04-12 15:01:00,235.5,235.58,235.48,235.525,659000000.0
2007-04-12 15:02:00,235.53,235.55,235.47,235.5,396700000.0
2007-04-12 15:03:00,235.49,235.52,235.465,235.47,474300001.0
2007-04-12 15:04:00,235.465,235.48,235.335,235.36,530300000.0
2007-04-12 15:05:00,235.35,235.39,235.295,235.37,747600000.0
2007-04-12 15:06:00,235.37,235.47,235.35,235.43,639800000.0
2007-04-12 15:07:00,235.43,235.43,235.3,235.36,445600000.0
2007-04-12 15:08:00,235.345,235.42,235.345,235.37,357800001.0
2007-04-12 15:09:00,235.375,235.41,235.35,235.36,639800000.0
2007-04-12 15:10:00,235.36,235.37,235.33,235.36,342700000.0
2007-04-12 15:11:00,235.36,235.39,235.335,235.39,607300003.0
2007-04-12 15:12:00,235.41,235.43,235.385,235.39,404400001.0
2007-04-12 15:13:00,235.39,235.41,235.37,235.39,451700000.0
2007-04-12 15:14:00,235.375,235.415,235.34,235.4,634999999.0
2007-04-12 15:15:00,235.4,235.41,235.38,235.39,264000000.0
2007-04-12 15:16:00,235.39,235.4,235.38,235.4,108800000.0
2007-04-12 15:17:00,235.39,235.4,235.345,235.39,471799997.0
2007-04-12 15:18:00,235.39,235.39,235.35,235.35,138400000.0
2007-04-12 15:19:00,235.36,235.42,235.32,235.33,394200000.0
2007-04-12 15:20:00,235.33,235.38,235.315,235.38,267200000.0
2007-04-12 15:21:00,235.38,235.45,235.38,235.41,522000000.0
2007-04-12 15:22:00,235.41,235.41,235.375,235.38,557500002.0
2007-04-12 15:23:00,235.39,235.4,235.36,235.365,295100000.0
2007-04-12 15:24:00,235.365,235.365,235.34,235.34,187300000.0
2007-04-12 15:25:00,235.34,235.37,235.335,235.355,244400001.0
2007-04-12 15:26:00,235.355,235.42,235.355,235.41,115000000.0
2007-04-12 15:27:00,235.41,235.43,235.395,235.395,249900000.0
2007-04-12 15:28:00,235.395,235.43,235.38,235.43,261600001.0
2007-04-12 15:29:00,235.43,235.46,235.43,235.44,193200000.0
2007-04-12 15:30:00,235.44,235.53,235.415,235.525,337500006.0
2007-04-12 15:31:00,235.51,235.61,235.51,235.58,248000000.0
2007-04-12 15:32:00,235.59,235.6,235.495,235.545,147700000.0
2007-04-12 15:33:00,235.54,235.6,235.53,235.6,169200000.0
2007-04-12 15:34:00,235.6,235.62,235.555,235.56,228600000.0
2007-04-12 15:35:00,235.56,235.59,235.54,235.58,200800000.0
2007-04-12 15:36:00,235.585,235.59,235.525,235.555,253000000.0
2007-04-12 15:37:00,235.55,235.625,235.54,235.6,164400000.0
2007-04-12 15:38:00,235.6,235.61,235.56,235.57,209900000.0
2007-04-12 15:39:00,235.565,235.6,235.53,235.57,260600000.0
2007-04-12 15:40:00,235.57,235.59,235.5,235.57,351600000.0
2007-04-12 15:41:00,235.59,235.59,235.53,235.55,197600000.0
2007-04-12 15:42:00,235.55,235.56,235.5,235.53,401000000.0
2007-04-12 15:43:00,235.53,235.54,235.505,235.53,206500000.0
2007-04-12 15:44:00,235.53,235.53,235.47,235.49,215000000.0
2007-04-12 15:45:00,235.49,235.51,235.45,235.45,423200000.0
2007-04-12 15:46:00,235.47,235.53,235.44,235.485,488000001.0
2007-04-12 15:47:00,235.47,235.51,235.42,235.495,347400000.0
2007-04-12 15:48:00,235.51,235.58,235.49,235.51,353400000.0
2007-04-12 15:49:00,235.52,235.56,235.5,235.54,317100000.0
2007-04-12 15:50:00,235.52,235.625,235.52,235.6,382000000.0
2007-04-12 15:51:00,235.61,235.61,235.44,235.47,337200000.0
2007-04-12 15:52:00,235.45,235.45,235.29,235.29,459100000.0
2007-04-12 15:53:00,235.32,235.33,235.26,235.29,271200000.0
2007-04-12 15:54:00,235.3,235.3,235.27,235.29,341100000.0
2007-04-12 15:55:00,235.28,235.28,235.18,235.26,364300000.0
2007-04-12 15:56:00,235.26,235.3,235.23,235.3,236100000.0
2007-04-12 15:57:00,235.3,235.31,235.24,235.3,379600000.0
2007-04-12 15:58:00,235.3,235.31,235.27,235.29,411899997.0
2007-04-12 15:59:00,235.29,235.3,235.24,235.25,486600000.0
2007-04-12 16:00:00,235.25,235.3,235.24,235.27,580700000.0
2007-04-12 16:01:00,235.27,235.31,235.25,235.3,495600000.0
2007-04-12 16:02:00,235.31,235.31,235.21,235.23,344400000.0
2007-04-12 16:03:00,235.23,235.28,235.215,235.27,339800000.0
2007-04-12 16:04:00,235.28,235.385,235.28,235.36,462200000.0
2007-04-12 16:05:00,235.37,235.38,235.265,235.355,225800000.0
2007-04-12 16:06:00,235.36,235.42,235.325,235.34,239200000.0
2007-04-12 16:07:00,235.33,235.34,235.26,235.335,153000000.0
2007-04-12 16:08:00,235.35,235.41,235.34,235.39,250300000.0
2007-04-12 16:09:00,235.4,235.41,235.37,235.37,248800000.0
2007-04-12 16:10:00,235.37,235.37,235.29,235.31,268100000.0
2007-04-12 16:11:00,235.31,235.33,235.27,235.33,381700000.0
2007-04-12 16:12:00,235.33,235.4,235.32,235.4,182800000.0
2007-04-12 16:13:00,235.4,235.42,235.38,235.41,220900000.0
2007-04-12 16:14:00,235.41,235.41,235.38,235.385,183600000.0
2007-04-12 16:15:00,235.41,235.41,235.325,235.34,300800000.0
2007-04-12 16:16:00,235.34,235.37,235.32,235.34,270300000.0
2007-04-12 16:17:00,235.34,235.43,235.34,235.41,548499999.0
2007-04-12 16:18:00,235.41,235.415,235.285,235.29,408200000.0
2007-04-12 16:19:00,235.29,235.33,235.25,235.31,324000001.0
2007-04-12 16:20:00,235.3,235.34,235.28,235.29,565400000.0
2007-04-12 16:21:00,235.29,235.33,235.26,235.27,238500000.0
2007-04-12 16:22:00,235.275,235.28,235.18,235.18,418400000.0
2007-04-12 16:23:00,235.18,235.31,235.18,235.27,365400000.0
2007-04-12 16:24:00,235.27,235.34,235.26,235.3,359600000.0
2007-04-12 16:25:00,235.3,235.34,235.29,235.31,297400000.0
2007-04-12 16:26:00,235.33,235.37,235.29,235.34,327600000.0
2007-04-12 16:27:00,235.34,235.37,235.29,235.335,355900000.0
2007-04-12 16:28:00,235.34,235.38,235.31,235.37,322300000.0
2007-04-12 16:29:00,235.39,235.44,235.37,235.44,336800000.0
2007-04-12 16:30:00,235.44,235.44,235.35,235.38,140000000.0
2007-04-12 16:31:00,235.38,235.48,235.36,235.47,187800000.0
2007-04-12 16:32:00,235.48,235.58,235.48,235.55,345500000.0
2007-04-12 16:33:00,235.55,235.58,235.52,235.58,427600000.0
2007-04-12 16:34:00,235.57,235.58,235.505,235.55,361600000.0
2007-04-12 16:35:00,235.55,235.56,235.49,235.52,262100000.0
2007-04-12 16:36:00,235.49,235.56,235.435,235.545,175000000.0
2007-04-12 16:37:00,235.55,235.57,235.53,235.57,225200000.0
2007-04-12 16:38:00,235.57,235.58,235.51,235.55,101000000.0
2007-04-12 16:39:00,235.54,235.58,235.45,235.54,412600000.0
2007-04-12 16:40:00,235.53,235.59,235.51,235.53,340000000.0
2007-04-12 16:41:00,235.55,235.55,235.48,235.51,282300000.0
2007-04-12 16:42:00,235.51,235.54,235.47,235.54,191200000.0
2007-04-12 16:43:00,235.54,235.54,235.44,235.465,246100000.0
2007-04-12 16:44:00,235.47,235.5,235.41,235.46,193900000.0
2007-04-12 16:45:00,235.46,235.51,235.43,235.48,273500000.0
2007-04-12 16:46:00,235.49,235.52,235.45,235.46,188400000.0
2007-04-12 16:47:00,235.48,235.59,235.45,235.56,306700000.0
2007-04-12 16:48:00,235.55,235.6,235.51,235.55,216200000.0
2007-04-12 16:49:00,235.55,235.55,235.52,235.53,128800000.0
2007-04-12 16:50:00,235.54,235.58,235.5,235.55,269400000.0
2007-04-12 16:51:00,235.55,235.55,235.46,235.49,200100000.0
2007-04-12 16:52:00,235.48,235.55,235.47,235.54,129800000.0
2007-04-12 16:53:00,235.53,235.55,235.51,235.54,204200000.0
2007-04-12 16:54:00,235.54,235.55,235.5,235.5,244400002.0
2007-04-12 16:55:00,235.5,235.51,235.45,235.46,430600000.0
2007-04-12 16:56:00,235.46,235.53,235.46,235.505,268400000.0
2007-04-12 16:57:00,235.505,235.53,235.49,235.5,193600000.0
2007-04-12 16:58:00,235.5,235.51,235.42,235.45,379400000.0
2007-04-12 16:59:00,235.46,235.47,235.38,235.44,379500000.0
2007-04-12 17:00:00,235.4,235.45,235.37,235.43,492000002.0
2007-04-12 17:01:00,235.41,235.41,235.36,235.38,336600001.0
2007-04-12 17:02:00,235.37,235.47,235.37,235.45,221600000.0
2007-04-12 17:03:00,235.45,235.47,235.43,235.45,115100000.0
2007-04-12 17:04:00,235.45,235.46,235.42,235.42,102100000.0
2007-04-12 17:05:00,235.44,235.49,235.43,235.48,217900000.0
2007-04-12 17:06:00,235.49,235.51,235.455,235.455,189600000.0
2007-04-12 17:07:00,235.445,235.46,235.42,235.435,110300000.0
2007-04-12 17:08:00,235.43,235.435,235.36,235.435,249800000.0
2007-04-12 17:09:00,235.435,235.435,235.335,235.37,225900000.0
2007-04-12 17:10:00,235.36,235.38,235.275,235.38,133100000.0
2007-04-12 17:11:00,235.38,235.4,235.37,235.4,95600000.0
2007-04-12 17:12:00,235.4,235.42,235.37,235.405,133900000.0
2007-04-12 17:13:00,235.42,235.43,235.38,235.4,35000000.0
2007-04-12 17:14:00,235.41,235.425,235.36,235.42,163900000.0
2007-04-12 17:15:00,235.42,235.44,235.395,235.395,41600000.0
2007-04-12 17:16:00,235.4,235.41,235.37,235.4,265900000.0
2007-04-12 17:17:00,235.4,235.42,235.32,235.415,216900000.0
2007-04-12 17:18:00,235.415,235.44,235.395,235.42,138400000.0
2007-04-12 17:19:00,235.42,235.46,235.37,235.43,164000000.0
2007-04-12 17:20:00,235.44,235.44,235.26,235.26,254500000.0
2007-04-12 17:21:00,235.26,235.32,235.26,235.29,330500000.0
2007-04-12 17:22:00,235.29,235.29,235.19,235.21,386400000.0
2007-04-12 17:23:00,235.21,235.24,235.2,235.23,365600001.0
2007-04-12 17:24:00,235.24,235.26,235.21,235.25,328000000.0
2007-04-12 17:25:00,235.25,235.26,235.19,235.22,399200000.0
2007-04-12 17:26:00,235.22,235.22,235.16,235.19,217200000.0
2007-04-12 17:27:00,235.19,235.2,235.16,235.19,258000000.0
2007-04-12 17:28:00,235.2,235.21,235.18,235.21,151200000.0
2007-04-12 17:29:00,235.22,235.26,235.2,235.26,176800000.0
2007-04-12 17:30:00,235.26,235.31,235.26,235.29,196000000.0
2007-04-12 17:31:00,235.29,235.3,235.265,235.3,77300000.0
2007-04-12 17:32:00,235.3,235.33,235.28,235.28,235900000.0
2007-04-12 17:33:00,235.28,235.32,235.28,235.29,288800000.0
2007-04-12 17:34:00,235.29,235.32,235.29,235.3,117200000.0
2007-04-12 17:35:00,235.29,235.32,235.26,235.29,155600000.0
2007-04-12 17:36:00,235.3,235.33,235.25,235.26,344800000.0
2007-04-12 17:37:00,235.26,235.33,235.25,235.31,274800000.0
2007-04-12 17:38:00,235.33,235.34,235.31,235.325,62000000.0
2007-04-12 17:39:00,235.335,235.335,235.31,235.31,59600000.0
2007-04-12 17:40:00,235.31,235.33,235.25,235.28,186000000.0
2007-04-12 17:41:00,235.28,235.28,235.175,235.24,155600000.0
2007-04-12 17:42:00,235.25,235.25,235.225,235.245,78400000.0
2007-04-12 17:43:00,235.24,235.3,235.24,235.275,393200000.0
2007-04-12 17:44:00,235.275,235.275,235.16,235.22,336400000.0
2007-04-12 17:45:00,235.22,235.27,235.165,235.25,416200000.0
2007-04-12 17:46:00,235.25,235.28,235.21,235.235,336400000.0
2007-04-12 17:47:00,235.235,235.26,235.2,235.22,347600000.0
2007-04-12 17:48:00,235.22,235.23,235.19,235.21,222800000.0
2007-04-12 17:49:00,235.21,235.22,235.21,235.22,27200000.0
2007-04-12 17:50:00,235.22,235.25,235.2,235.23,119600000.0
2007-04-12 17:51:00,235.24,235.26,235.24,235.245,184200000.0
2007-04-12 17:52:00,235.245,235.26,235.23,235.24,113000000.0
2007-04-12 17:53:00,235.26,235.26,235.22,235.22,56000000.0
2007-04-12 17:54:00,235.24,235.24,235.24,235.24,19200000.0
2007-04-12 17:55:00,235.24,235.26,235.19,235.23,86400000.0
2007-04-12 17:56:00,235.23,235.25,235.19,235.195,170800000.0
2007-04-12 17:57:00,235.195,235.24,235.195,235.2,182000000.0
2007-04-12 17:58:00,235.205,235.22,235.18,235.2,158800000.0
2007-04-12 17:59:00,235.21,235.22,235.185,235.2,349200000.0
2007-04-12 18:00:00,235.19,235.28,235.19,235.27,535200000.0
2007-04-12 18:01:00,235.27,235.32,235.25,235.31,380900000.0
2007-04-12 18:02:00,235.31,235.35,235.275,235.34,403600000.0
2007-04-12 18:03:00,235.34,235.4,235.32,235.4,233600000.0
2007-04-12 18:04:00,235.405,235.42,235.39,235.42,151600000.0
2007-04-12 18:05:00,235.42,235.42,235.34,235.39,169600000.0
2007-04-12 18:06:00,235.41,235.42,235.405,235.405,37200000.0
2007-04-12 18:07:00,235.405,235.405,235.35,235.38,85200000.0
2007-04-12 18:08:00,235.38,235.38,235.37,235.37,103600000.0
2007-04-12 18:09:00,235.38,235.4,235.37,235.4,116400000.0
2007-04-12 18:10:00,235.4,235.4,235.33,235.4,169200000.0
2007-04-12 18:11:00,235.42,235.42,235.35,235.37,90800000.0
2007-04-12 18:12:00,235.37,235.43,235.35,235.42,185600000.0
2007-04-12 18:13:00,235.43,235.43,235.31,235.33,167800000.0
2007-04-12 18:14:00,235.32,235.33,235.305,235.33,209800000.0
2007-04-12 18:15:00,235.32,235.36,235.32,235.345,180400000.0
2007-04-12 18:16:00,235.34,235.37,235.33,235.36,191200000.0
2007-04-12 18:17:00,235.36,235.37,235.275,235.35,133600000.0
2007-04-12 18:18:00,235.35,235.37,235.35,235.36,70400000.0
2007-04-12 18:19:00,235.36,235.36,235.31,235.31,84800000.0
2007-04-12 18:20:00,235.31,235.33,235.28,235.32,105900000.0
2007-04-12 18:21:00,235.33,235.34,235.31,235.34,265600000.0
2007-04-12 18:22:00,235.34,235.34,235.32,235.34,107600000.0
2007-04-12 18:23:00,235.36,235.36,235.32,235.33,266800000.0
2007-04-12 18:24:00,235.32,235.34,235.3,235.32,144900000.0
2007-04-12 18:25:00,235.32,235.34,235.27,235.295,284500001.0
2007-04-12 18:26:00,235.3,235.34,235.3,235.32,164000000.0
2007-04-12 18:27:00,235.32,235.34,235.32,235.32,105600000.0
2007-04-12 18:28:00,235.34,235.37,235.31,235.36,208000000.0
2007-04-12 18:29:00,235.36,235.36,235.34,235.34,75200000.0
2007-04-12 18:30:00,235.34,235.37,235.32,235.37,310200000.0
2007-04-12 18:31:00,235.36,235.36,235.25,235.265,441100000.0
2007-04-12 18:32:00,235.265,235.33,235.225,235.32,307800000.0
2007-04-12 18:33:00,235.33,235.35,235.3,235.305,158800000.0
2007-04-12 18:34:00,235.3,235.33,235.3,235.33,29300000.0
2007-04-12 18:35:00,235.32,235.33,235.31,235.31,75200000.0
2007-04-12 18:36:00,235.29,235.29,235.265,235.28,95100000.0
2007-04-12 18:37:00,235.28,235.29,235.22,235.29,261600000.0
2007-04-12 18:38:00,235.28,235.32,235.28,235.3,203000000.0
2007-04-12 18:39:00,235.3,235.3,235.28,235.3,29900000.0
2007-04-12 18:40:00,235.31,235.31,235.23,235.3,134200000.0
2007-04-12 18:41:00,235.31,235.34,235.3,235.34,79100000.0
2007-04-12 18:42:00,235.31,235.37,235.31,235.35,118800000.0
2007-04-12 18:43:00,235.35,235.35,235.32,235.35,164000000.0
2007-04-12 18:44:00,235.35,235.36,235.35,235.35,80800000.0
2007-04-12 18:45:00,235.35,235.37,235.35,235.37,44000000.0
2007-04-12 18:46:00,235.37,235.38,235.36,235.38,91700000.0
2007-04-12 18:47:00,235.36,235.38,235.35,235.37,136800000.0
2007-04-12 18:48:00,235.35,235.35,235.3,235.3,99600000.0
2007-04-12 18:49:00,235.31,235.32,235.28,235.32,205600000.0
2007-04-12 18:50:00,235.31,235.35,235.31,235.32,149499999.0
2007-04-12 18:51:00,235.32,235.37,235.31,235.37,134100000.0
2007-04-12 18:52:00,235.36,235.36,235.32,235.34,144800000.0
2007-04-12 18:53:00,235.34,235.34,235.3,235.3,86400000.0
2007-04-12 18:54:00,235.3,235.3,235.27,235.28,82400000.0
2007-04-12 18:55:00,235.29,235.31,235.29,235.29,136400000.0
2007-04-12 18:56:00,235.29,235.3,235.23,235.27,62400000.0
2007-04-12 18:57:00,235.29,235.32,235.27,235.28,175800000.0
2007-04-12 18:58:00,235.28,235.31,235.27,235.3,107100000.0
2007-04-12 18:59:00,235.29,235.31,235.26,235.27,168600000.0
2007-04-12 19:00:00,235.27,235.31,235.25,235.3,137200000.0
2007-04-12 19:01:00,235.3,235.3,235.28,235.3,55200000.0
2007-04-12 19:02:00,235.27,235.32,235.27,235.3,74400000.0
2007-04-12 19:03:00,235.3,235.3,235.28,235.28,25600000.0
2007-04-12 19:04:00,235.29,235.32,235.28,235.3,32800000.0
2007-04-12 19:05:00,235.32,235.32,235.3,235.3,12800000.0
2007-04-12 19:06:00,235.29,235.32,235.25,235.295,74400000.0
2007-04-12 19:07:00,235.3,235.32,235.29,235.32,46400000.0
2007-04-12 19:08:00,235.34,235.36,235.32,235.35,142500000.0
2007-04-12 19:09:00,235.36,235.37,235.34,235.36,124500000.0
2007-04-12 19:10:00,235.36,235.37,235.35,235.35,29600000.0
2007-04-12 19:11:00,235.35,235.37,235.32,235.37,88000000.0
2007-04-12 19:12:00,235.37,235.39,235.35,235.36,112400000.0
2007-04-12 19:13:00,235.35,235.4,235.35,235.38,87900000.0
2007-04-12 19:14:00,235.395,235.42,235.39,235.42,135400000.0
2007-04-12 19:15:00,235.44,235.44,235.42,235.42,32200000.0
2007-04-12 19:16:00,235.43,235.45,235.43,235.45,60400000.0
2007-04-12 19:17:00,235.44,235.45,235.44,235.45,30400000.0
2007-04-12 19:18:00,235.45,235.46,235.44,235.45,114400000.0
2007-04-12 19:19:00,235.45,235.45,235.42,235.44,52700000.0
2007-04-12 19:20:00,235.43,235.48,235.42,235.46,60000000.0
2007-04-12 19:21:00,235.46,235.48,235.46,235.47,62000000.0
2007-04-12 19:22:00,235.45,235.52,235.45,235.51,194500000.0
2007-04-12 19:23:00,235.51,235.51,235.47,235.51,57000000.0
2007-04-12 19:24:00,235.5,235.51,235.48,235.48,99800000.0
2007-04-12 19:25:00,235.49,235.53,235.49,235.51,42900000.0
2007-04-12 19:26:00,235.52,235.53,235.49,235.53,40800000.0
2007-04-12 19:27:00,235.51,235.51,235.51,235.51,12000000.0
2007-04-12 19:28:00,235.5,235.51,235.48,235.51,41900000.0
2007-04-12 19:29:00,235.47,235.5,235.47,235.5,66800000.0
2007-04-12 19:30:00,235.5,235.51,235.44,235.46,198800000.0
2007-04-12 19:31:00,235.46,235.52,235.46,235.5,102000000.0
2007-04-12 19:32:00,235.5,235.51,235.48,235.5,92400000.0
2007-04-12 19:33:00,235.51,235.53,235.5,235.5,253700000.0
2007-04-12 19:34:00,235.5,235.52,235.49,235.505,90800000.0
2007-04-12 19:35:00,235.5,235.51,235.48,235.48,61600000.0
2007-04-12 19:36:00,235.49,235.49,235.455,235.48,71800000.0
2007-04-12 19:37:00,235.455,235.48,235.455,235.46,78400000.0
2007-04-12 19:38:00,235.46,235.5,235.46,235.48,135400000.0
2007-04-12 19:39:00,235.48,235.49,235.48,235.49,3200000.0
2007-04-12 19:40:00,235.49,235.51,235.47,235.47,78100000.0
2007-04-12 19:41:00,235.465,235.49,235.45,235.475,71200000.0
2007-04-12 19:42:00,235.49,235.51,235.49,235.495,21600000.0
2007-04-12 19:43:00,235.5,235.5,235.47,235.47,38400000.0
2007-04-12 19:44:00,235.48,235.51,235.44,235.465,163600000.0
2007-04-12 19:45:00,235.465,235.465,235.44,235.44,32400000.0
2007-04-12 19:46:00,235.445,235.475,235.445,235.475,66800000.0
2007-04-12 19:47:00,235.47,235.49,235.44,235.46,78800000.0
2007-04-12 19:48:00,235.45,235.45,235.44,235.44,71300000.0
2007-04-12 19:49:00,235.403,235.421,235.379,235.418,247100000.0
2007-04-12 19:50:00,235.45,235.48,235.42,235.48,126400000.0
2007-04-12 19:51:00,235.47,235.475,235.45,235.45,36800000.0
2007-04-12 19:52:00,235.45,235.45,235.39,235.445,53600000.0
2007-04-12 19:53:00,235.445,235.445,235.365,235.435,16600000.0
2007-04-12 19:54:00,235.44,235.45,235.4,235.45,44000000.0
2007-04-12 19:55:00,235.45,235.45,235.44,235.44,33200000.0
2007-04-12 19:56:00,235.44,235.46,235.35,235.36,122400000.0
2007-04-12 19:57:00,235.36,235.36,235.33,235.33,109700000.0
2007-04-12 19:58:00,235.33,235.39,235.28,235.37,153500000.0
2007-04-12 19:59:00,235.38,235.39,235.36,235.385,68000000.0
2007-04-12 20:00:00,235.385,235.41,235.38,235.41,95600000.0
2007-04-12 20:01:00,235.41,235.44,235.41,235.42,60400000.0
2007-04-12 20:02:00,235.405,235.41,235.38,235.41,65600000.0
2007-04-12 20:03:00,235.41,235.425,235.41,235.42,31200000.0
2007-04-12 20:04:00,235.42,235.445,235.41,235.42,159100000.0
2007-04-12 20:05:00,235.42,235.42,235.4,235.41,88100000.0
2007-04-12 20:06:00,235.41,235.42,235.405,235.405,42800000.0
2007-04-12 20:07:00,235.41,235.41,235.41,235.41,11200000.0
2007-04-12 20:08:00,235.41,235.41,235.41,235.41,1600000.0
2007-04-12 20:09:00,235.41,235.42,235.38,235.4,54400000.0
2007-04-12 20:10:00,235.395,235.4,235.38,235.4,28800000.0
2007-04-12 20:11:00,235.39,235.42,235.36,235.37,83600000.0
2007-04-12 20:12:00,235.38,235.39,235.38,235.38,28000000.0
2007-04-12 20:13:00,235.38,235.38,235.37,235.37,5600000.0
2007-04-12 20:14:00,235.37,235.39,235.37,235.39,66800000.0
2007-04-12 20:15:00,235.4,235.43,235.4,235.41,48800000.0
2007-04-12 20:16:00,235.42,235.42,235.42,235.42,8800000.0
2007-04-12 20:17:00,235.43,235.44,235.42,235.42,18800000.0
2007-04-12 20:18:00,235.42,235.44,235.39,235.4,89600000.0
2007-04-12 20:19:00,235.41,235.42,235.405,235.41,36000000.0
2007-04-12 20:20:00,235.42,235.44,235.42,235.44,110900000.0
2007-04-12 20:21:00,235.44,235.44,235.355,235.42,69300000.0
2007-04-12 20:22:00,235.43,235.44,235.42,235.425,62600000.0
2007-04-12 20:23:00,235.425,235.45,235.38,235.42,82800000.0
2007-04-12 20:24:00,235.42,235.445,235.42,235.44,76800000.0
2007-04-12 20:25:00,235.44,235.465,235.43,235.43,67600000.0
2007-04-12 20:26:00,235.48,235.48,235.44,235.44,8800000.0
2007-04-12 20:27:00,235.48,235.48,235.42,235.47,19600000.0
2007-04-12 20:28:00,235.47,235.49,235.46,235.47,26000000.0
2007-04-12 20:29:00,235.49,235.49,235.395,235.45,93800000.0
2007-04-12 20:30:00,235.46,235.48,235.44,235.44,96600000.0
2007-04-12 20:31:00,235.47,235.48,235.45,235.48,111600000.0
2007-04-12 20:32:00,235.47,235.47,235.44,235.47,41700000.0
2007-04-12 20:33:00,235.48,235.51,235.48,235.48,21600000.0
2007-04-12 20:34:00,235.48,235.5,235.48,235.5,46800000.0
2007-04-12 20:35:00,235.49,235.49,235.49,235.49,12000000.0
2007-04-12 20:36:00,235.49,235.49,235.4,235.46,61100000.0
2007-04-12 20:37:00,235.46,235.47,235.445,235.45,48400000.0
2007-04-12 20:38:00,235.44,235.48,235.44,235.46,91600000.0
2007-04-12 20:39:00,235.46,235.48,235.43,235.46,64600000.0
2007-04-12 20:40:00,235.46,235.48,235.41,235.43,102400000.0
2007-04-12 20:41:00,235.44,235.45,235.44,235.45,47600000.0
2007-04-12 20:42:00,235.46,235.49,235.46,235.49,51600000.0
2007-04-12 20:43:00,235.49,235.51,235.48,235.48,78400000.0
2007-04-12 20:44:00,235.48,235.48,235.455,235.46,42200000.0
2007-04-12 20:45:00,235.46,235.47,235.46,235.47,6400000.0
2007-04-12 20:46:00,235.47,235.48,235.46,235.46,34600000.0
2007-04-12 20:47:00,235.46,235.48,235.46,235.47,17300000.0
2007-04-12 20:48:00,235.45,235.47,235.45,235.46,40800000.0
2007-04-12 20:49:00,235.47,235.49,235.44,235.49,71800000.0
2007-04-12 20:50:00,235.5,235.5,235.49,235.49,47200000.0
2007-04-12 20:51:00,235.49,235.51,235.48,235.49,80900000.0
2007-04-12 20:52:00,235.49,235.49,235.49,235.49,17000000.0
2007-04-12 20:53:00,235.49,235.49,235.49,235.49,28000000.0
2007-04-12 20:54:00,235.48,235.53,235.48,235.53,71700000.0
2007-04-12 20:55:00,235.52,235.52,235.49,235.52,114800000.0
2007-04-12 20:56:00,235.52,235.525,235.49,235.505,141600000.0
2007-04-12 20:57:00,235.505,235.53,235.5,235.53,57600000.0
2007-04-12 20:58:00,235.525,235.53,235.52,235.52,77800000.0
2007-04-12 20:59:00,235.54,235.54,235.47,235.51,359700000.0
2007-04-12 21:00:00,235.5,235.54,235.47,235.47,244500000.0
2007-04-12 21:01:00,235.47,235.49,235.47,235.49,65800000.0
2007-04-12 21:02:00,235.49,235.51,235.49,235.51,50900000.0
2007-04-12 21:03:00,235.51,235.51,235.5,235.5,63200000.0
2007-04-12 21:04:00,235.5,235.5,235.44,235.44,40800000.0
2007-04-12 21:05:00,235.44,235.46,235.44,235.45,177800000.0
2007-04-12 21:06:00,235.45,235.47,235.445,235.45,28200000.0
2007-04-12 21:07:00,235.45,235.46,235.44,235.45,35600000.0
2007-04-12 21:08:00,235.46,235.46,235.45,235.45,28800000.0
2007-04-12 21:09:00,235.46,235.47,235.42,235.45,136700000.0
2007-04-12 21:10:00,235.45,235.45,235.4,235.44,102800000.0
2007-04-12 21:11:00,235.435,235.46,235.43,235.46,34400000.0
2007-04-12 21:12:00,235.45,235.47,235.435,235.44,48400000.0
2007-04-12 21:13:00,235.43,235.47,235.43,235.47,60800000.0
2007-04-12 21:14:00,235.47,235.47,235.46,235.46,11800000.0
2007-04-12 21:15:00,235.47,235.48,235.47,235.48,7200000.0
2007-04-12 21:16:00,235.48,235.48,235.45,235.48,43100000.0
2007-04-12 21:17:00,235.48,235.48,235.41,235.47,23200000.0
2007-04-12 21:18:00,235.47,235.49,235.47,235.47,48800000.0
2007-04-12 21:19:00,235.465,235.48,235.46,235.47,51300000.0
2007-04-12 21:20:00,235.49,235.52,235.485,235.52,90400000.0
2007-04-12 21:21:00,235.51,235.54,235.47,235.51,232000000.0
2007-04-12 21:22:00,235.5,235.52,235.5,235.52,48800000.0
2007-04-12 21:23:00,235.52,235.54,235.52,235.54,12000000.0
2007-04-12 21:24:00,235.54,235.55,235.505,235.53,88400000.0
2007-04-12 21:25:00,235.52,235.53,235.51,235.51,75600000.0
2007-04-12 21:26:00,235.51,235.51,235.5,235.5,22400000.0
2007-04-12 21:27:00,235.5,235.52,235.5,235.51,12800000.0
2007-04-12 21:28:00,235.51,235.52,235.51,235.52,16800000.0
2007-04-12 21:29:00,235.52,235.52,235.49,235.5,86400000.0
2007-04-12 21:30:00,235.505,235.52,235.46,235.52,93200000.0
2007-04-12 21:31:00,235.515,235.53,235.5,235.515,72800000.0
2007-04-12 21:32:00,235.51,235.555,235.51,235.555,75400000.0
2007-04-12 21:33:00,235.55,235.59,235.51,235.57,163600000.0
2007-04-12 21:34:00,235.57,235.57,235.48,235.55,61200000.0
2007-04-12 21:35:00,235.57,235.6,235.57,235.6,76400000.0
2007-04-12 21:36:00,235.6,235.6,235.57,235.59,65900000.0
2007-04-12 21:37:00,235.58,235.61,235.58,235.6,156800000.0
2007-04-12 21:38:00,235.61,235.62,235.6,235.62,35200000.0
2007-04-12 21:39:00,235.61,235.63,235.545,235.57,89000000.0
2007-04-12 21:40:00,235.65,235.65,235.57,235.63,62400000.0
2007-04-12 21:41:00,235.63,235.65,235.615,235.615,27200000.0
2007-04-12 21:42:00,235.615,235.66,235.61,235.63,139600000.0
2007-04-12 21:43:00,235.64,235.64,235.6,235.615,40400000.0
2007-04-12 21:44:00,235.61,235.65,235.61,235.65,28000000.0
2007-04-12 21:45:00,235.65,235.65,235.57,235.61,75600000.0
2007-04-12 21:46:00,235.615,235.64,235.58,235.64,78800000.0
2007-04-12 21:47:00,235.635,235.65,235.58,235.64,133900000.0
2007-04-12 21:48:00,235.58,235.66,235.58,235.63,54400000.0
2007-04-12 21:49:00,235.63,235.65,235.605,235.61,182400000.0
2007-04-12 21:50:00,235.61,235.61,235.565,235.59,234700000.0
2007-04-12 21:51:00,235.58,235.6,235.53,235.6,147000000.0
2007-04-12 21:52:00,235.59,235.605,235.58,235.6,95900000.0
2007-04-12 21:53:00,235.6,235.61,235.585,235.6,78400000.0
2007-04-12 21:54:00,235.605,235.63,235.57,235.62,154400000.0
2007-04-12 21:55:00,235.62,235.635,235.57,235.58,82000000.0
2007-04-12 21:56:00,235.58,235.58,235.56,235.58,27600000.0
2007-04-12 21:57:00,235.58,235.6,235.57,235.6,63200000.0
2007-04-12 21:58:00,235.6,235.6,235.58,235.58,18400000.0
2007-04-12 21:59:00,235.58,235.58,235.58,235.58,19200000.0
2007-04-12 22:00:00,235.57,235.61,235.57,235.59,56900000.0
2007-04-12 22:01:00,235.59,235.59,235.58,235.58,45600000.0
2007-04-12 22:02:00,235.58,235.62,235.58,235.62,41300000.0
2007-04-12 22:03:00,235.63,235.65,235.61,235.64,175100000.0
2007-04-12 22:04:00,235.64,235.64,235.6,235.62,64100000.0
2007-04-12 22:05:00,235.62,235.65,235.6,235.65,66000000.0
2007-04-12 22:06:00,235.66,235.67,235.64,235.64,51200000.0
2007-04-12 22:07:00,235.64,235.7,235.63,235.69,114000000.0
2007-04-12 22:08:00,235.68,235.68,235.66,235.675,34000000.0
2007-04-12 22:09:00,235.68,235.685,235.675,235.68,50800000.0
2007-04-12 22:10:00,235.68,235.695,235.64,235.67,34000000.0
2007-04-12 22:11:00,235.675,235.675,235.67,235.675,10400000.0
2007-04-12 22:12:00,235.685,235.7,235.64,235.675,48800000.0
2007-04-12 22:13:00,235.68,235.71,235.675,235.69,61600000.0
2007-04-12 22:14:00,235.69,235.69,235.68,235.68,7200000.0
2007-04-12 22:15:00,235.69,235.71,235.69,235.71,18000000.0
2007-04-12 22:16:00,235.71,235.73,235.68,235.725,93600000.0
2007-04-12 22:17:00,235.725,235.78,235.68,235.75,350000000.0
2007-04-12 22:18:00,235.77,235.77,235.71,235.71,192800000.0
2007-04-12 22:19:00,235.71,235.745,235.7,235.73,299200000.0
2007-04-12 22:20:00,235.735,235.79,235.72,235.77,311200001.0
2007-04-12 22:21:00,235.749,235.765,235.697,235.744,119600000.0
2007-04-12 22:22:00,235.78,235.78,235.715,235.77,137800000.0
2007-04-12 22:23:00,235.78,235.78,235.74,235.74,220800000.0
2007-04-12 22:24:00,235.745,235.745,235.73,235.73,24000000.0
2007-04-12 22:25:00,235.73,235.745,235.665,235.745,138600000.0
2007-04-12 22:26:00,235.755,235.76,235.75,235.75,27200000.0
2007-04-12 22:27:00,235.75,235.81,235.75,235.795,52400000.0
2007-04-12 22:28:00,235.795,235.795,235.755,235.765,32100000.0
2007-04-12 22:29:00,235.729,235.742,235.678,235.742,118500000.0
2007-04-12 22:30:00,235.755,235.765,235.755,235.765,15200000.0
2007-04-12 22:31:00,235.747,235.749,235.729,235.737,24600000.0
2007-04-12 22:32:00,235.77,235.795,235.77,235.79,40000000.0
2007-04-12 22:33:00,235.8,235.82,235.78,235.78,159600000.0
2007-04-12 22:34:00,235.78,235.78,235.76,235.76,13200000.0
2007-04-12 22:35:00,235.76,235.76,235.75,235.75,13200000.0
2007-04-12 22:36:00,235.77,235.77,235.725,235.725,108100000.0
2007-04-12 22:37:00,235.72,235.72,235.7,235.705,47000000.0
2007-04-12 22:38:00,235.695,235.71,235.695,235.695,16500000.0
2007-04-12 22:39:00,235.695,235.73,235.69,235.71,41300000.0
2007-04-12 22:40:00,235.71,235.74,235.7,235.725,90800000.0
2007-04-12 22:41:00,235.73,235.775,235.73,235.735,104400000.0
2007-04-12 22:42:00,235.735,235.76,235.73,235.75,94400000.0
2007-04-12 22:43:00,235.75,235.75,235.74,235.74,15200000.0
2007-04-12 22:44:00,235.75,235.76,235.71,235.74,38800000.0
2007-04-12 22:45:00,235.75,235.75,235.75,235.75,1600000.0
2007-04-12 22:46:00,235.74,235.755,235.73,235.745,78400000.0
2007-04-12 22:47:00,235.745,235.765,235.74,235.765,51200000.0
2007-04-12 22:48:00,235.765,235.765,235.755,235.755,25600000.0
2007-04-12 22:49:00,235.765,235.765,235.765,235.765,3600000.0
2007-04-12 22:50:00,235.755,235.755,235.755,235.755,7200000.0
2007-04-12 22:51:00,235.755,235.775,235.73,235.765,40800000.0
2007-04-12 22:52:00,235.77,235.78,235.77,235.77,46400000.0
2007-04-12 22:53:00,235.77,235.79,235.77,235.77,20500000.0
2007-04-12 22:54:00,235.77,235.8,235.77,235.77,62800000.0
2007-04-12 22:55:00,235.78,235.79,235.77,235.77,32800000.0
2007-04-12 22:56:00,235.77,235.785,235.77,235.785,13200000.0
2007-04-12 22:57:00,235.79,235.79,235.775,235.775,28300000.0
2007-04-12 22:58:00,235.77,235.785,235.76,235.785,27400000.0
2007-04-12 22:59:00,235.785,235.86,235.76,235.82,41200000.0
2007-04-12 23:00:00,235.78,235.85,235.78,235.79,6400000.0
2007-04-12 23:01:00,235.81,235.81,235.79,235.79,3200000.0
2007-04-12 23:02:00,235.74,235.74,235.72,235.72,6400000.0
2007-04-12 23:03:00,235.76,235.76,235.73,235.73,11800000.0
2007-04-12 23:04:00,235.73,235.76,235.71,235.76,10600000.0
2007-04-12 23:05:00,235.73,235.78,235.73,235.75,10400000.0
2007-04-12 23:06:00,235.78,235.78,235.73,235.74,59200000.0
2007-04-12 23:07:00,235.78,235.78,235.72,235.76,13600000.0
2007-04-12 23:08:00,235.78,235.78,235.78,235.78,4000000.0
2007-04-12 23:09:00,235.74,235.74,235.74,235.74,3200000.0
2007-04-12 23:10:00,235.775,235.787,235.769,235.787,157800000.0
2007-04-12 23:11:00,235.8,235.82,235.74,235.82,49600000.0
2007-04-12 23:12:00,235.81,235.84,235.77,235.79,61600000.0
2007-04-12 23:13:00,235.78,235.8,235.73,235.79,103100000.0
2007-04-12 23:14:00,235.78,235.81,235.76,235.81,60400000.0
2007-04-12 23:15:00,235.82,235.825,235.805,235.805,28000000.0
2007-04-12 23:16:00,235.76,235.81,235.72,235.78,92800000.0
2007-04-12 23:17:00,235.775,235.785,235.77,235.78,102400000.0
2007-04-12 23:18:00,235.79,235.79,235.75,235.76,44800000.0
2007-04-12 23:19:00,235.75,235.805,235.74,235.78,88000000.0
2007-04-12 23:20:00,235.81,235.81,235.685,235.785,69000000.0
2007-04-12 23:21:00,235.795,235.795,235.765,235.775,40000000.0
2007-04-12 23:22:00,235.785,235.785,235.775,235.785,12000000.0
2007-04-12 23:23:00,235.775,235.775,235.75,235.765,32000000.0
2007-04-12 23:24:00,235.77,235.805,235.77,235.78,53700000.0
2007-04-12 23:25:00,235.795,235.82,235.77,235.81,61700000.0
2007-04-12 23:26:00,235.78,235.84,235.78,235.84,19200000.0
2007-04-12 23:27:00,235.83,235.83,235.8,235.815,26400000.0
2007-04-12 23:28:00,235.825,235.835,235.81,235.83,48000000.0
2007-04-12 23:29:00,235.84,235.84,235.8,235.8,36000000.0
2007-04-12 23:30:00,235.83,235.84,235.83,235.84,8000000.0
2007-04-12 23:31:00,235.86,235.86,235.83,235.83,12800000.0
2007-04-12 23:32:00,235.83,235.845,235.83,235.84,24000000.0
2007-04-12 23:33:00,235.81,235.865,235.81,235.865,85600000.0
2007-04-12 23:34:00,235.86,235.895,235.84,235.895,61000000.0
2007-04-12 23:35:00,235.87,235.915,235.87,235.915,24800000.0
2007-04-12 23:36:00,235.915,235.935,235.87,235.905,92000000.0
2007-04-12 23:37:00,235.87,235.915,235.85,235.915,73200000.0
2007-04-12 23:38:00,235.915,235.925,235.83,235.86,95200000.0
2007-04-12 23:39:00,235.84,235.9,235.82,235.89,62000000.0
2007-04-12 23:40:00,235.88,235.9,235.82,235.87,164800000.0
2007-04-12 23:41:00,235.895,235.895,235.84,235.86,74400000.0
2007-04-12 23:42:00,235.88,235.88,235.83,235.83,47200000.0
2007-04-12 23:43:00,235.855,235.865,235.83,235.855,18400000.0
2007-04-12 23:44:00,235.85,235.85,235.845,235.845,8000000.0
2007-04-12 23:45:00,235.81,235.835,235.79,235.79,20000000.0
2007-04-12 23:46:00,235.82,235.82,235.805,235.805,24000000.0
2007-04-12 23:47:00,235.8,235.805,235.755,235.785,72000000.0
2007-04-12 23:48:00,235.775,235.785,235.76,235.76,32000000.0
2007-04-12 23:49:00,235.7,235.765,235.7,235.755,117500000.0
2007-04-12 23:50:00,235.755,235.755,235.72,235.755,22400000.0
2007-04-12 23:51:00,235.72,235.74,235.68,235.68,28000000.0
2007-04-12 23:52:00,235.68,235.695,235.58,235.63,88500000.0
2007-04-12 23:53:00,235.61,235.64,235.56,235.63,119000000.0
2007-04-12 23:54:00,235.64,235.65,235.56,235.6,103600000.0
2007-04-12 23:55:00,235.61,235.63,235.6,235.63,45300000.0
2007-04-12 23:56:00,235.594,235.612,235.573,235.607,265300000.0
2007-04-12 23:57:00,235.63,235.65,235.57,235.61,132800000.0
2007-04-12 23:58:00,235.6,235.645,235.59,235.64,76800000.0
2007-04-12 23:59:00,235.64,235.65,235.59,235.59,102400000.0
2007-04-13 00:00:00,235.61,235.72,235.61,235.72,204000000.0
2007-04-13 00:01:00,235.69,235.725,235.67,235.725,114400000.0
2007-04-13 00:02:00,235.715,235.755,235.715,235.755,32000000.0
2007-04-13 00:03:00,235.74,235.805,235.74,235.775,87200000.0
2007-04-13 00:04:00,235.75,235.795,235.75,235.785,28000000.0
2007-04-13 00:05:00,235.785,235.785,235.73,235.73,16000000.0
2007-04-13 00:06:00,235.755,235.755,235.65,235.65,120000000.0
2007-04-13 00:07:00,235.65,235.69,235.65,235.65,120000000.0
2007-04-13 00:08:00,235.65,235.685,235.65,235.67,89600000.0
2007-04-13 00:09:00,235.675,235.675,235.63,235.63,38400000.0
2007-04-13 00:10:00,235.63,235.65,235.63,235.63,38400000.0
2007-04-13 00:11:00,235.61,235.615,235.55,235.575,36000000.0
2007-04-13 00:12:00,235.54,235.575,235.49,235.55,155200000.0
2007-04-13 00:13:00,235.55,235.55,235.515,235.53,81300000.0
2007-04-13 00:14:00,235.545,235.55,235.5,235.53,46400000.0
2007-04-13 00:15:00,235.478,235.55,235.478,235.539,158300000.0
2007-04-13 00:16:00,235.53,235.58,235.53,235.575,36500000.0
2007-04-13 00:17:00,235.57,235.59,235.565,235.59,36000000.0
2007-04-13 00:18:00,235.59,235.59,235.59,235.59,12000000.0
2007-04-13 00:19:00,235.58,235.635,235.55,235.635,69400000.0
2007-04-13 00:20:00,235.62,235.63,235.62,235.63,6400000.0
2007-04-13 00:21:00,235.62,235.64,235.62,235.64,10700000.0
2007-04-13 00:22:00,235.63,235.63,235.63,235.63,800000.0
2007-04-13 00:23:00,235.63,235.63,235.63,235.63,4800000.0
2007-04-13 00:24:00,235.64,235.64,235.64,235.64,9600000.0
2007-04-13 00:25:00,235.64,235.76,235.64,235.745,204500000.0
2007-04-13 00:26:00,235.75,235.79,235.7,235.735,187200000.0
2007-04-13 00:27:00,235.74,235.77,235.7,235.76,58400000.0
2007-04-13 00:28:00,235.77,235.775,235.76,235.77,24000000.0
2007-04-13 00:29:00,235.77,235.775,235.745,235.775,60300000.0
2007-04-13 00:30:00,235.76,235.785,235.74,235.76,63200000.0
2007-04-13 00:31:00,235.76,235.79,235.76,235.76,68800000.0
2007-04-13 00:32:00,235.76,235.76,235.76,235.76,4800000.0
2007-04-13 00:33:00,235.77,235.77,235.76,235.76,30400000.0
2007-04-13 00:34:00,235.76,235.76,235.76,235.76,6400000.0
2007-04-13 00:35:00,235.77,235.77,235.77,235.77,4000000.0
2007-04-13 00:36:00,235.77,235.79,235.76,235.79,21600000.0
2007-04-13 00:37:00,235.8,235.8,235.72,235.76,39600000.0
2007-04-13 00:38:00,235.76,235.82,235.75,235.82,46400000.0
2007-04-13 00:39:00,235.82,235.82,235.77,235.77,15200000.0
2007-04-13 00:40:00,235.8,235.8,235.77,235.77,26400000.0
2007-04-13 00:41:00,235.79,235.795,235.7,235.7,85600000.0
2007-04-13 00:42:00,235.7,235.765,235.66,235.69,179200000.0
2007-04-13 00:43:00,235.73,235.745,235.68,235.69,139200000.0
2007-04-13 00:44:00,235.7,235.7,235.57,235.57,100800000.0
2007-04-13 00:45:00,235.56,235.62,235.48,235.51,98500000.0
2007-04-13 00:46:00,235.59,235.68,235.59,235.62,200600000.0
2007-04-13 00:47:00,235.62,235.77,235.6,235.675,144800000.0
2007-04-13 00:48:00,235.665,235.68,235.635,235.64,262400000.0
2007-04-13 00:49:00,235.635,235.655,235.61,235.63,81900000.0
2007-04-13 00:50:00,235.59,235.665,235.59,235.655,124000000.0
2007-04-13 00:51:00,235.665,235.675,235.65,235.66,72000000.0
2007-04-13 00:52:00,235.65,235.66,235.63,235.66,40000000.0
2007-04-13 00:53:00,235.66,235.715,235.64,235.715,102400000.0
2007-04-13 00:54:00,235.715,235.715,235.63,235.665,132000000.0
2007-04-13 00:55:00,235.665,235.665,235.635,235.635,45600000.0
2007-04-13 00:56:00,235.655,235.67,235.655,235.67,16800000.0
2007-04-13 00:57:00,235.66,235.68,235.58,235.675,108400000.0
2007-04-13 00:58:00,235.67,235.705,235.66,235.705,50400000.0
2007-04-13 00:59:00,235.705,235.705,235.64,235.66,143000000.0
2007-04-13 01:00:00,235.65,235.65,235.65,235.65,16000000.0
2007-04-13 01:01:00,235.66,235.72,235.64,235.7,151700000.0
2007-04-13 01:02:00,235.7,235.7,235.645,235.645,113600000.0
2007-04-13 01:03:00,235.65,235.69,235.64,235.67,72800000.0
2007-04-13 01:04:00,235.67,235.68,235.64,235.655,88000000.0
2007-04-13 01:05:00,235.645,235.67,235.64,235.64,13600000.0
2007-04-13 01:06:00,235.64,235.655,235.63,235.63,43200000.0
2007-04-13 01:07:00,235.64,235.69,235.61,235.67,100800000.0
2007-04-13 01:08:00,235.68,235.68,235.63,235.63,72100000.0
2007-04-13 01:09:00,235.65,235.65,235.6,235.63,31700000.0
2007-04-13 01:10:00,235.635,235.67,235.635,235.65,38400000.0
2007-04-13 01:11:00,235.655,235.66,235.65,235.65,16800000.0
2007-04-13 01:12:00,235.655,235.665,235.65,235.655,24800000.0
2007-04-13 01:13:00,235.641,235.641,235.603,235.624,119200000.0
2007-04-13 01:14:00,235.67,235.68,235.67,235.67,44800000.0
2007-04-13 01:15:00,235.68,235.68,235.63,235.66,77600000.0
2007-04-13 01:16:00,235.66,235.66,235.64,235.64,23600000.0
2007-04-13 01:17:00,235.64,235.64,235.62,235.63,45600000.0
2007-04-13 01:18:00,235.625,235.64,235.625,235.63,30400000.0
2007-04-13 01:19:00,235.62,235.67,235.61,235.67,80100000.0
2007-04-13 01:20:00,235.655,235.69,235.64,235.67,112800000.0
2007-04-13 01:21:00,235.69,235.69,235.68,235.68,16000000.0
2007-04-13 01:22:00,235.685,235.71,235.685,235.685,39600000.0
2007-04-13 01:23:00,235.68,235.68,235.67,235.67,60500000.0
2007-04-13 01:24:00,235.685,235.685,235.635,235.645,67500000.0
2007-04-13 01:25:00,235.63,235.635,235.61,235.635,58600000.0
2007-04-13 01:26:00,235.635,235.65,235.635,235.65,12800000.0
2007-04-13 01:27:00,235.65,235.65,235.625,235.625,28800000.0
2007-04-13 01:28:00,235.625,235.625,235.605,235.605,16800000.0
2007-04-13 01:29:00,235.58,235.62,235.58,235.595,76000000.0
2007-04-13 01:30:00,235.6,235.65,235.53,235.555,145400000.0
2007-04-13 01:31:00,235.56,235.59,235.55,235.57,70400000.0
2007-04-13 01:32:00,235.57,235.57,235.57,235.57,4800000.0
2007-04-13 01:33:00,235.57,235.59,235.55,235.57,39600000.0
2007-04-13 01:34:00,235.56,235.57,235.56,235.56,36000000.0
2007-04-13 01:35:00,235.56,235.57,235.56,235.56,32500000.0
2007-04-13 01:36:00,235.57,235.58,235.57,235.58,18400000.0
2007-04-13 01:37:00,235.58,235.58,235.535,235.58,30900000.0
2007-04-13 01:38:00,235.57,235.57,235.57,235.57,8000000.0
2007-04-13 01:39:00,235.57,235.57,235.53,235.53,49600000.0
2007-04-13 01:40:00,235.535,235.555,235.5,235.51,95200000.0
2007-04-13 01:41:00,235.52,235.52,235.5,235.5,102300000.0
2007-04-13 01:42:00,235.49,235.5,235.42,235.48,111900000.0
2007-04-13 01:43:00,235.48,235.49,235.46,235.48,43100000.0
2007-04-13 01:44:00,235.48,235.53,235.48,235.51,12800000.0
2007-04-13 01:45:00,235.505,235.53,235.48,235.5,48000000.0
2007-04-13 01:46:00,235.495,235.5,235.47,235.485,55200000.0
2007-04-13 01:47:00,235.495,235.495,235.475,235.48,41600000.0
2007-04-13 01:48:00,235.48,235.51,235.46,235.48,29600000.0
2007-04-13 01:49:00,235.48,235.48,235.44,235.45,35200000.0
2007-04-13 01:50:00,235.44,235.45,235.435,235.44,32800000.0
2007-04-13 01:51:00,235.45,235.5,235.45,235.5,160000000.0
2007-04-13 01:52:00,235.51,235.54,235.51,235.53,88000000.0
2007-04-13 01:53:00,235.53,235.535,235.48,235.515,134200000.0
2007-04-13 01:54:00,235.525,235.54,235.515,235.525,96000000.0
2007-04-13 01:55:00,235.535,235.535,235.515,235.515,24000000.0
2007-04-13 01:56:00,235.52,235.535,235.515,235.535,32000000.0
2007-04-13 01:57:00,235.54,235.57,235.52,235.545,154100000.0
2007-04-13 01:58:00,235.55,235.565,235.55,235.565,20000000.0
2007-04-13 01:59:00,235.56,235.56,235.535,235.55,68000000.0
2007-04-13 02:00:00,235.54,235.565,235.505,235.515,141700000.0
2007-04-13 02:01:00,235.52,235.525,235.46,235.5,249600000.0
2007-04-13 02:02:00,235.5,235.54,235.49,235.505,261300000.0
2007-04-13 02:03:00,235.505,235.52,235.46,235.465,121600000.0
2007-04-13 02:04:00,235.47,235.475,235.41,235.42,145200000.0
2007-04-13 02:05:00,235.41,235.485,235.41,235.485,185300000.0
2007-04-13 02:06:00,235.485,235.5,235.47,235.5,39700000.0
2007-04-13 02:07:00,235.5,235.555,235.49,235.52,123600000.0
2007-04-13 02:08:00,235.525,235.525,235.5,235.515,15000000.0
2007-04-13 02:09:00,235.515,235.525,235.5,235.5,83100000.0
2007-04-13 02:10:00,235.49,235.52,235.485,235.485,64800000.0
2007-04-13 02:11:00,235.48,235.48,235.45,235.46,116600000.0
2007-04-13 02:12:00,235.47,235.555,235.47,235.55,125900000.0
2007-04-13 02:13:00,235.54,235.57,235.53,235.57,84000000.0
2007-04-13 02:14:00,235.56,235.64,235.56,235.62,229100000.0
2007-04-13 02:15:00,235.63,235.64,235.61,235.64,149000000.0
2007-04-13 02:16:00,235.65,235.7,235.64,235.7,187100000.0
2007-04-13 02:17:00,235.69,235.69,235.605,235.62,138800000.0
2007-04-13 02:18:00,235.64,235.64,235.61,235.61,76000000.0
2007-04-13 02:19:00,235.61,235.62,235.61,235.62,45800000.0
2007-04-13 02:20:00,235.61,235.61,235.56,235.56,180000000.0
2007-04-13 02:21:00,235.56,235.58,235.51,235.555,105600000.0
2007-04-13 02:22:00,235.55,235.55,235.48,235.5,193600000.0
2007-04-13 02:23:00,235.5,235.51,235.46,235.47,175100000.0
2007-04-13 02:24:00,235.47,235.54,235.47,235.51,204900000.0
2007-04-13 02:25:00,235.52,235.56,235.5,235.56,184900000.0
2007-04-13 02:26:00,235.555,235.56,235.49,235.53,295800000.0
2007-04-13 02:27:00,235.515,235.535,235.5,235.5,169600000.0
2007-04-13 02:28:00,235.52,235.53,235.5,235.53,125100000.0
2007-04-13 02:29:00,235.525,235.54,235.5,235.53,164000000.0
2007-04-13 02:30:00,235.53,235.55,235.5,235.53,176000000.0
2007-04-13 02:31:00,235.52,235.56,235.485,235.51,168000000.0
2007-04-13 02:32:00,235.51,235.53,235.495,235.52,138100000.0
2007-04-13 02:33:00,235.51,235.53,235.48,235.52,108000000.0
2007-04-13 02:34:00,235.52,235.525,235.5,235.525,76000000.0
2007-04-13 02:35:00,235.52,235.54,235.51,235.54,137600000.0
2007-04-13 02:36:00,235.525,235.525,235.5,235.5,112000000.0
2007-04-13 02:37:00,235.5,235.51,235.475,235.49,211200000.0
2007-04-13 02:38:00,235.47,235.49,235.44,235.46,236799999.0
2007-04-13 02:39:00,235.47,235.5,235.43,235.48,265600000.0
2007-04-13 02:40:00,235.5,235.5,235.47,235.47,68000000.0
2007-04-13 02:41:00,235.49,235.51,235.47,235.51,118200000.0
2007-04-13 02:42:00,235.52,235.555,235.46,235.54,131700000.0
2007-04-13 02:43:00,235.535,235.57,235.52,235.57,147300000.0
2007-04-13 02:44:00,235.57,235.585,235.47,235.505,282800000.0
2007-04-13 02:45:00,235.49,235.56,235.47,235.53,276800000.0
2007-04-13 02:46:00,235.53,235.58,235.47,235.53,186100000.0
2007-04-13 02:47:00,235.55,235.6,235.55,235.57,178400000.0
2007-04-13 02:48:00,235.57,235.57,235.5,235.52,261600000.0
2007-04-13 02:49:00,235.505,235.54,235.48,235.48,152000000.0
2007-04-13 02:50:00,235.48,235.53,235.46,235.49,340000000.0
2007-04-13 02:51:00,235.51,235.53,235.48,235.51,168000000.0
2007-04-13 02:52:00,235.51,235.59,235.48,235.55,158400000.0
2007-04-13 02:53:00,235.55,235.56,235.52,235.54,147600000.0
2007-04-13 02:54:00,235.54,235.57,235.48,235.48,351800000.0
2007-04-13 02:55:00,235.52,235.53,235.39,235.51,228900000.0
2007-04-13 02:56:00,235.5,235.515,235.46,235.46,125900000.0
2007-04-13 02:57:00,235.47,235.49,235.45,235.48,92900000.0
2007-04-13 02:58:00,235.49,235.49,235.43,235.455,138500000.0
2007-04-13 02:59:00,235.455,235.455,235.4,235.41,169600000.0
2007-04-13 03:00:00,235.43,235.53,235.43,235.52,166600000.0
2007-04-13 03:01:00,235.49,235.52,235.48,235.48,204400000.0
2007-04-13 03:02:00,235.5,235.535,235.48,235.525,208899999.0
2007-04-13 03:03:00,235.525,235.53,235.51,235.52,82300000.0
2007-04-13 03:04:00,235.53,235.54,235.51,235.54,116000000.0
2007-04-13 03:05:00,235.55,235.55,235.49,235.535,123200000.0
2007-04-13 03:06:00,235.525,235.59,235.525,235.57,214600000.0
2007-04-13 03:07:00,235.565,235.565,235.54,235.55,142700000.0
2007-04-13 03:08:00,235.57,235.57,235.53,235.56,42400000.0
2007-04-13 03:09:00,235.57,235.57,235.53,235.54,73600000.0
2007-04-13 03:10:00,235.54,235.59,235.54,235.565,142400000.0
2007-04-13 03:11:00,235.59,235.605,235.58,235.59,64000000.0
2007-04-13 03:12:00,235.59,235.59,235.56,235.59,150900000.0
2007-04-13 03:13:00,235.59,235.62,235.57,235.62,106000000.0
2007-04-13 03:14:00,235.62,235.645,235.6,235.64,148000000.0
2007-04-13 03:15:00,235.645,235.67,235.62,235.64,124800000.0
2007-04-13 03:16:00,235.63,235.67,235.63,235.67,60000000.0
2007-04-13 03:17:00,235.67,235.67,235.65,235.65,16000000.0
2007-04-13 03:18:00,235.67,235.67,235.64,235.64,121400000.0
2007-04-13 03:19:00,235.64,235.65,235.6,235.62,242899999.0
2007-04-13 03:20:00,235.62,235.65,235.6,235.63,150400000.0
2007-04-13 03:21:00,235.65,235.65,235.58,235.58,144900000.0
2007-04-13 03:22:00,235.57,235.63,235.57,235.62,168000000.0
2007-04-13 03:23:00,235.61,235.77,235.59,235.71,325600000.0
2007-04-13 03:24:00,235.705,235.71,235.645,235.69,280900000.0
2007-04-13 03:25:00,235.69,235.765,235.69,235.75,207100000.0
2007-04-13 03:26:00,235.75,235.76,235.7,235.74,110500000.0
2007-04-13 03:27:00,235.74,235.74,235.66,235.7,159000000.0
2007-04-13 03:28:00,235.725,235.775,235.69,235.75,222800000.0
2007-04-13 03:29:00,235.72,235.785,235.72,235.77,92000000.0
2007-04-13 03:30:00,235.77,235.8,235.75,235.78,54400000.0
2007-04-13 03:31:00,235.78,235.93,235.72,235.9,327600000.0
2007-04-13 03:32:00,235.9,235.92,235.84,235.9,252600000.0
2007-04-13 03:33:00,235.89,235.95,235.87,235.89,283100000.0
2007-04-13 03:34:00,235.89,235.89,235.81,235.845,212500000.0
2007-04-13 03:35:00,235.84,235.85,235.75,235.81,272099999.0
2007-04-13 03:36:00,235.81,235.825,235.75,235.77,335400000.0
2007-04-13 03:37:00,235.79,235.82,235.78,235.78,170100000.0
2007-04-13 03:38:00,235.78,235.84,235.78,235.795,304800000.0
2007-04-13 03:39:00,235.8,235.84,235.78,235.79,109600000.0
2007-04-13 03:40:00,235.79,235.79,235.76,235.78,99200000.0
2007-04-13 03:41:00,235.78,235.79,235.76,235.76,69600000.0
2007-04-13 03:42:00,235.76,235.83,235.735,235.83,176200000.0
2007-04-13 03:43:00,235.83,235.84,235.79,235.79,147200000.0
2007-04-13 03:44:00,235.79,235.79,235.73,235.73,191200000.0
2007-04-13 03:45:00,235.75,235.78,235.73,235.75,115800000.0
2007-04-13 03:46:00,235.75,235.785,235.75,235.78,142100000.0
2007-04-13 03:47:00,235.775,235.8,235.73,235.75,146900000.0
2007-04-13 03:48:00,235.75,235.78,235.74,235.78,97300000.0
2007-04-13 03:49:00,235.77,235.81,235.76,235.77,92800000.0
2007-04-13 03:50:00,235.77,235.79,235.77,235.77,32800000.0
2007-04-13 03:51:00,235.76,235.81,235.73,235.81,41600000.0
2007-04-13 03:52:00,235.81,235.81,235.72,235.765,140100000.0
2007-04-13 03:53:00,235.75,235.765,235.75,235.75,57800000.0
2007-04-13 03:54:00,235.76,235.76,235.7,235.72,55400000.0
2007-04-13 03:55:00,235.73,235.73,235.73,235.73,11200000.0
2007-04-13 03:56:00,235.71,235.735,235.7,235.71,95400000.0
2007-04-13 03:57:00,235.71,235.755,235.705,235.72,73600000.0
2007-04-13 03:58:00,235.755,235.755,235.735,235.735,48000000.0
2007-04-13 03:59:00,235.75,235.76,235.73,235.75,64000000.0
2007-04-13 04:00:00,235.75,235.85,235.73,235.8,225100000.0
2007-04-13 04:01:00,235.805,235.805,235.76,235.76,64000000.0
2007-04-13 04:02:00,235.765,235.775,235.72,235.74,69400000.0
2007-04-13 04:03:00,235.765,235.765,235.745,235.755,16000000.0
2007-04-13 04:04:00,235.76,235.765,235.73,235.745,57600000.0
2007-04-13 04:05:00,235.75,235.755,235.74,235.74,27900000.0
2007-04-13 04:06:00,235.745,235.76,235.735,235.745,42400000.0
2007-04-13 04:07:00,235.75,235.785,235.72,235.76,79900000.0
2007-04-13 04:08:00,235.76,235.81,235.74,235.76,207200000.0
2007-04-13 04:09:00,235.79,235.795,235.74,235.79,95200000.0
2007-04-13 04:10:00,235.78,235.78,235.71,235.72,272800000.0
2007-04-13 04:11:00,235.72,235.74,235.68,235.71,318200000.0
2007-04-13 04:12:00,235.71,235.72,235.67,235.7,196000000.0
2007-04-13 04:13:00,235.7,235.7,235.7,235.7,33600000.0
2007-04-13 04:14:00,235.695,235.7,235.69,235.7,32800000.0
2007-04-13 04:15:00,235.69,235.69,235.66,235.67,97600000.0
2007-04-13 04:16:00,235.67,235.69,235.67,235.67,48700000.0
2007-04-13 04:17:00,235.67,235.69,235.67,235.69,16000000.0
2007-04-13 04:18:00,235.69,235.69,235.63,235.67,42900000.0
2007-04-13 04:19:00,235.67,235.67,235.65,235.65,87200000.0
2007-04-13 04:20:00,235.67,235.69,235.67,235.67,32000000.0
2007-04-13 04:21:00,235.69,235.69,235.67,235.67,48000000.0
2007-04-13 04:22:00,235.69,235.69,235.67,235.68,60000000.0
2007-04-13 04:23:00,235.69,235.69,235.69,235.69,10400000.0
2007-04-13 04:24:00,235.69,235.69,235.67,235.67,19200000.0
2007-04-13 04:25:00,235.67,235.675,235.63,235.66,103500000.0
2007-04-13 04:26:00,235.66,235.68,235.63,235.63,177600000.0
2007-04-13 04:27:00,235.66,235.67,235.63,235.63,173800000.0
2007-04-13 04:28:00,235.66,235.66,235.63,235.635,83400000.0
2007-04-13 04:29:00,235.63,235.66,235.63,235.66,32000000.0
2007-04-13 04:30:00,235.65,235.67,235.63,235.66,96900000.0
2007-04-13 04:31:00,235.67,235.67,235.645,235.655,89700000.0
2007-04-13 04:32:00,235.635,235.67,235.63,235.66,132400000.0
2007-04-13 04:33:00,235.66,235.68,235.64,235.66,108800000.0
2007-04-13 04:34:00,235.65,235.69,235.65,235.67,75300000.0
2007-04-13 04:35:00,235.68,235.68,235.66,235.66,23600000.0
2007-04-13 04:36:00,235.69,235.69,235.68,235.69,19600000.0
2007-04-13 04:37:00,235.68,235.68,235.6,235.65,79500000.0
2007-04-13 04:38:00,235.65,235.65,235.63,235.64,52000000.0
2007-04-13 04:39:00,235.64,235.65,235.595,235.595,60800000.0
2007-04-13 04:40:00,235.6,235.66,235.6,235.625,294400000.0
2007-04-13 04:41:00,235.65,235.65,235.62,235.62,48800000.0
2007-04-13 04:42:00,235.63,235.65,235.63,235.63,125600000.0
2007-04-13 04:43:00,235.62,235.65,235.62,235.63,144399999.0
2007-04-13 04:44:00,235.65,235.65,235.53,235.545,259200000.0
2007-04-13 04:45:00,235.55,235.565,235.39,235.47,295600000.0
2007-04-13 04:46:00,235.47,235.575,235.41,235.56,491500000.0
2007-04-13 04:47:00,235.57,235.57,235.5,235.53,213000000.0
2007-04-13 04:48:00,235.53,235.54,235.5,235.54,197400001.0
2007-04-13 04:49:00,235.535,235.59,235.46,235.48,338100000.0
2007-04-13 04:50:00,235.5,235.66,235.5,235.63,284000000.0
2007-04-13 04:51:00,235.62,235.65,235.57,235.65,192000000.0
2007-04-13 04:52:00,235.63,235.65,235.58,235.59,107100000.0
2007-04-13 04:53:00,235.6,235.63,235.55,235.63,220700000.0
2007-04-13 04:54:00,235.65,235.65,235.52,235.59,381000000.0
2007-04-13 04:55:00,235.59,235.63,235.51,235.52,241600000.0
2007-04-13 04:56:00,235.54,235.56,235.54,235.56,97600000.0
2007-04-13 04:57:00,235.56,235.62,235.56,235.61,148000000.0
2007-04-13 04:58:00,235.61,235.61,235.55,235.56,177900000.0
2007-04-13 04:59:00,235.555,235.555,235.5,235.52,249900000.0
2007-04-13 05:00:00,235.52,235.555,235.5,235.55,154600000.0
2007-04-13 05:01:00,235.52,235.58,235.52,235.56,60800000.0
2007-04-13 05:02:00,235.56,235.56,235.51,235.52,60800000.0
2007-04-13 05:03:00,235.525,235.58,235.52,235.54,46400000.0
2007-04-13 05:04:00,235.54,235.58,235.5,235.53,134400000.0
2007-04-13 05:05:00,235.53,235.56,235.51,235.54,56000000.0
2007-04-13 05:06:00,235.55,235.57,235.53,235.565,107300000.0
2007-04-13 05:07:00,235.56,235.62,235.56,235.61,42400000.0
2007-04-13 05:08:00,235.615,235.62,235.61,235.62,32000000.0
2007-04-13 05:09:00,235.62,235.62,235.6,235.62,62400000.0
2007-04-13 05:10:00,235.64,235.64,235.64,235.64,12000000.0
2007-04-13 05:11:00,235.62,235.64,235.62,235.64,16000000.0
2007-04-13 05:12:00,235.64,235.64,235.59,235.59,62400000.0
2007-04-13 05:13:00,235.61,235.61,235.59,235.6,104000000.0
2007-04-13 05:14:00,235.6,235.61,235.6,235.61,24000000.0
2007-04-13 05:15:00,235.61,235.64,235.61,235.625,27200000.0
2007-04-13 05:16:00,235.64,235.68,235.62,235.68,101500000.0
2007-04-13 05:17:00,235.68,235.69,235.66,235.66,128700000.0
2007-04-13 05:18:00,235.66,235.66,235.64,235.64,58400000.0
2007-04-13 05:19:00,235.635,235.64,235.6,235.64,48800000.0
2007-04-13 05:20:00,235.62,235.64,235.62,235.62,52800000.0
2007-04-13 05:21:00,235.64,235.64,235.62,235.64,104000000.0
2007-04-13 05:22:00,235.66,235.76,235.64,235.735,197700000.0
2007-04-13 05:23:00,235.725,235.76,235.725,235.73,185600000.0
2007-04-13 05:24:00,235.74,235.83,235.73,235.83,169600000.0
2007-04-13 05:25:00,235.83,235.83,235.78,235.8,305400000.0
2007-04-13 05:26:00,235.8,235.81,235.75,235.79,112800000.0
2007-04-13 05:27:00,235.78,235.78,235.76,235.76,24800000.0
2007-04-13 05:28:00,235.76,235.78,235.76,235.78,47100000.0
2007-04-13 05:29:00,235.78,235.8,235.77,235.77,58400000.0
2007-04-13 05:30:00,235.78,235.79,235.73,235.76,146000000.0
2007-04-13 05:31:00,235.76,235.83,235.76,235.78,158400000.0
2007-04-13 05:32:00,235.78,235.8,235.78,235.8,49100000.0
2007-04-13 05:33:00,235.8,235.8,235.71,235.72,136800000.0
2007-04-13 05:34:00,235.72,235.74,235.705,235.72,107500000.0
2007-04-13 05:35:00,235.71,235.72,235.68,235.705,144800000.0
2007-04-13 05:36:00,235.71,235.75,235.71,235.71,61400000.0
2007-04-13 05:37:00,235.71,235.72,235.69,235.71,80000000.0
2007-04-13 05:38:00,235.71,235.71,235.68,235.69,79200000.0
2007-04-13 05:39:00,235.69,235.69,235.65,235.65,36000000.0
2007-04-13 05:40:00,235.67,235.67,235.65,235.67,87200000.0
2007-04-13 05:41:00,235.675,235.72,235.65,235.72,160800000.0
2007-04-13 05:42:00,235.72,235.73,235.69,235.71,160900000.0
2007-04-13 05:43:00,235.69,235.71,235.66,235.69,79900000.0
2007-04-13 05:44:00,235.67,235.73,235.67,235.73,90600000.0
2007-04-13 05:45:00,235.71,235.71,235.68,235.71,69100000.0
2007-04-13 05:46:00,235.69,235.69,235.69,235.69,4000000.0
2007-04-13 05:47:00,235.71,235.71,235.71,235.71,12000000.0
2007-04-13 05:48:00,235.676,235.69,235.671,235.683,55100000.0
2007-04-13 05:49:00,235.69,235.73,235.69,235.73,24000000.0
2007-04-13 05:50:00,235.73,235.73,235.7,235.7,46400000.0
2007-04-13 05:51:00,235.73,235.73,235.68,235.73,150800000.0
2007-04-13 05:52:00,235.705,235.73,235.68,235.69,117600000.0
2007-04-13 05:53:00,235.71,235.73,235.69,235.73,88000000.0
2007-04-13 05:54:00,235.71,235.73,235.695,235.71,24800000.0
2007-04-13 05:55:00,235.71,235.74,235.69,235.71,96800000.0
2007-04-13 05:56:00,235.69,235.69,235.67,235.69,42400000.0
2007-04-13 05:57:00,235.67,235.7,235.65,235.68,72000000.0
2007-04-13 05:58:00,235.665,235.69,235.66,235.69,44000000.0
2007-04-13 05:59:00,235.675,235.7,235.645,235.66,77400000.0
2007-04-13 06:00:00,235.65,235.69,235.62,235.67,90300000.0
2007-04-13 06:01:00,235.65,235.69,235.64,235.69,82400000.0
2007-04-13 06:02:00,235.71,235.71,235.63,235.65,143200000.0
2007-04-13 06:03:00,235.65,235.67,235.635,235.65,259100000.0
2007-04-13 06:04:00,235.64,235.65,235.62,235.62,162100000.0
2007-04-13 06:05:00,235.62,235.63,235.58,235.59,103600000.0
2007-04-13 06:06:00,235.58,235.61,235.56,235.61,54400000.0
2007-04-13 06:07:00,235.63,235.64,235.6,235.6,67400000.0
2007-04-13 06:08:00,235.61,235.61,235.61,235.61,4000000.0
2007-04-13 06:09:00,235.61,235.64,235.61,235.63,22400000.0
2007-04-13 06:10:00,235.61,235.63,235.52,235.52,314600000.0
2007-04-13 06:11:00,235.53,235.575,235.53,235.57,104100000.0
2007-04-13 06:12:00,235.56,235.59,235.55,235.58,188700000.0
2007-04-13 06:13:00,235.58,235.59,235.55,235.58,169200000.0
2007-04-13 06:14:00,235.58,235.61,235.58,235.6,92000000.0
2007-04-13 06:15:00,235.59,235.64,235.58,235.64,59200000.0
2007-04-13 06:16:00,235.61,235.64,235.61,235.63,31500000.0
2007-04-13 06:17:00,235.61,235.63,235.61,235.61,62900000.0
2007-04-13 06:18:00,235.61,235.66,235.61,235.64,108000000.0
2007-04-13 06:19:00,235.64,235.66,235.62,235.64,88000000.0
2007-04-13 06:20:00,235.64,235.64,235.57,235.62,125500000.0
2007-04-13 06:21:00,235.62,235.64,235.62,235.64,28000000.0
2007-04-13 06:22:00,235.62,235.64,235.62,235.64,20000000.0
2007-04-13 06:23:00,235.64,235.64,235.61,235.615,72700000.0
2007-04-13 06:24:00,235.64,235.64,235.63,235.64,18700000.0
2007-04-13 06:25:00,235.64,235.64,235.64,235.64,4000000.0
2007-04-13 06:26:00,235.65,235.65,235.57,235.57,134400000.0
2007-04-13 06:27:00,235.57,235.66,235.57,235.64,161600000.0
2007-04-13 06:28:00,235.64,235.64,235.58,235.59,196500000.0
2007-04-13 06:29:00,235.58,235.62,235.58,235.61,72500000.0
2007-04-13 06:30:00,235.64,235.64,235.62,235.635,67200000.0
2007-04-13 06:31:00,235.61,235.62,235.59,235.62,84400000.0
2007-04-13 06:32:00,235.61,235.62,235.59,235.62,71100000.0
2007-04-13 06:33:00,235.6,235.62,235.6,235.6,44800000.0
2007-04-13 06:34:00,235.62,235.62,235.6,235.61,28000000.0
2007-04-13 06:35:00,235.62,235.62,235.59,235.61,58400000.0
2007-04-13 06:36:00,235.59,235.59,235.58,235.58,37500000.0
2007-04-13 06:37:00,235.59,235.59,235.59,235.59,24000000.0
2007-04-13 06:38:00,235.58,235.58,235.58,235.58,6900000.0
2007-04-13 06:39:00,235.58,235.58,235.545,235.545,56700000.0
2007-04-13 06:40:00,235.54,235.58,235.54,235.56,70400000.0
2007-04-13 06:41:00,235.56,235.58,235.56,235.56,44000000.0
2007-04-13 06:42:00,235.54,235.56,235.49,235.53,129500000.0
2007-04-13 06:43:00,235.54,235.54,235.5,235.52,87000000.0
2007-04-13 06:44:00,235.55,235.57,235.55,235.57,16000000.0
2007-04-13 06:45:00,235.57,235.58,235.55,235.58,62400000.0
2007-04-13 06:46:00,235.58,235.58,235.55,235.55,22400000.0
2007-04-13 06:47:00,235.56,235.56,235.56,235.56,8000000.0
2007-04-13 06:48:00,235.58,235.6,235.58,235.58,98400000.0
2007-04-13 06:49:00,235.6,235.6,235.495,235.495,140000000.0
2007-04-13 06:50:00,235.48,235.495,235.45,235.455,189600000.0
2007-04-13 06:51:00,235.45,235.48,235.43,235.44,122200000.0
2007-04-13 06:52:00,235.44,235.51,235.425,235.5,174400000.0
2007-04-13 06:53:00,235.51,235.51,235.47,235.47,153600000.0
2007-04-13 06:54:00,235.47,235.48,235.46,235.46,74400000.0
2007-04-13 06:55:00,235.48,235.48,235.48,235.48,8000000.0
2007-04-13 06:56:00,235.48,235.48,235.48,235.48,12000000.0
2007-04-13 06:57:00,235.5,235.51,235.5,235.51,28000000.0
2007-04-13 06:58:00,235.52,235.57,235.5,235.57,156800000.0
2007-04-13 06:59:00,235.55,235.57,235.53,235.54,116000000.0
2007-04-13 07:00:00,235.54,235.55,235.5,235.51,88100000.0
2007-04-13 07:01:00,235.5,235.57,235.5,235.54,118100000.0
2007-04-13 07:02:00,235.55,235.59,235.55,235.57,72000000.0
2007-04-13 07:03:00,235.57,235.57,235.55,235.57,40000000.0
2007-04-13 07:04:00,235.55,235.57,235.54,235.57,41600000.0
2007-04-13 07:05:00,235.59,235.59,235.57,235.59,72000000.0
2007-04-13 07:06:00,235.59,235.59,235.57,235.57,68000000.0
2007-04-13 07:07:00,235.57,235.57,235.55,235.56,60300000.0
2007-04-13 07:08:00,235.57,235.57,235.54,235.54,51200000.0
2007-04-13 07:09:00,235.54,235.56,235.51,235.515,207700000.0
2007-04-13 07:10:00,235.53,235.55,235.505,235.51,93200000.0
2007-04-13 07:11:00,235.51,235.51,235.48,235.5,58400000.0
2007-04-13 07:12:00,235.5,235.5,235.48,235.48,71400000.0
2007-04-13 07:13:00,235.48,235.51,235.46,235.47,111200000.0
2007-04-13 07:14:00,235.49,235.51,235.47,235.49,80000000.0
2007-04-13 07:15:00,235.5,235.5,235.47,235.5,95200000.0
2007-04-13 07:16:00,235.5,235.5,235.41,235.46,143600000.0
2007-04-13 07:17:00,235.43,235.44,235.4,235.44,121300000.0
2007-04-13 07:18:00,235.42,235.44,235.42,235.44,110400000.0
2007-04-13 07:19:00,235.42,235.44,235.38,235.38,104800000.0
2007-04-13 07:20:00,235.38,235.4,235.31,235.33,251100000.0
2007-04-13 07:21:00,235.33,235.43,235.33,235.42,383000000.0
2007-04-13 07:22:00,235.43,235.43,235.4,235.43,162200000.0
2007-04-13 07:23:00,235.43,235.455,235.42,235.435,95900000.0
2007-04-13 07:24:00,235.425,235.435,235.415,235.435,67200000.0
2007-04-13 07:25:00,235.43,235.435,235.415,235.435,41700000.0
2007-04-13 07:26:00,235.45,235.45,235.42,235.435,73600000.0
2007-04-13 07:27:00,235.435,235.44,235.39,235.415,131200000.0
2007-04-13 07:28:00,235.35,235.41,235.35,235.38,31000000.0
2007-04-13 07:29:00,235.35,235.4,235.35,235.4,20000000.0
2007-04-13 07:30:00,235.4,235.415,235.36,235.405,65600000.0
2007-04-13 07:31:00,235.415,235.425,235.35,235.425,86100000.0
2007-04-13 07:32:00,235.425,235.45,235.38,235.445,209500000.0
2007-04-13 07:33:00,235.445,235.445,235.375,235.375,176700000.0
2007-04-13 07:34:00,235.37,235.37,235.28,235.37,254400000.0
2007-04-13 07:35:00,235.375,235.42,235.35,235.42,210800000.0
2007-04-13 07:36:00,235.405,235.46,235.4,235.45,105800000.0
2007-04-13 07:37:00,235.44,235.46,235.43,235.44,47200000.0
2007-04-13 07:38:00,235.44,235.52,235.44,235.5,167200000.0
2007-04-13 07:39:00,235.5,235.5,235.465,235.48,195100000.0
2007-04-13 07:40:00,235.48,235.51,235.395,235.47,334000000.0
2007-04-13 07:41:00,235.46,235.51,235.43,235.5,235500000.0
2007-04-13 07:42:00,235.5,235.53,235.475,235.53,74400000.0
2007-04-13 07:43:00,235.53,235.54,235.44,235.455,173400000.0
2007-04-13 07:44:00,235.46,235.495,235.38,235.415,309800000.0
2007-04-13 07:45:00,235.38,235.47,235.38,235.42,144900000.0
2007-04-13 07:46:00,235.41,235.435,235.395,235.42,129600000.0
2007-04-13 07:47:00,235.41,235.47,235.41,235.46,72000000.0
2007-04-13 07:48:00,235.46,235.46,235.37,235.4,129800000.0
2007-04-13 07:49:00,235.4,235.43,235.39,235.4,57700000.0
2007-04-13 07:50:00,235.41,235.44,235.41,235.44,51200000.0
2007-04-13 07:51:00,235.44,235.47,235.435,235.47,52400000.0
2007-04-13 07:52:00,235.47,235.47,235.42,235.45,172800000.0
2007-04-13 07:53:00,235.47,235.5,235.45,235.46,140600000.0
2007-04-13 07:54:00,235.45,235.47,235.38,235.43,466300000.0
2007-04-13 07:55:00,235.43,235.47,235.42,235.47,183200000.0
2007-04-13 07:56:00,235.49,235.49,235.43,235.45,174400000.0
2007-04-13 07:57:00,235.44,235.48,235.44,235.48,88000000.0
2007-04-13 07:58:00,235.48,235.57,235.48,235.55,93600000.0
2007-04-13 07:59:00,235.56,235.56,235.49,235.52,153700000.0
2007-04-13 08:00:00,235.52,235.53,235.5,235.52,168000000.0
2007-04-13 08:01:00,235.52,235.58,235.49,235.54,147200000.0
2007-04-13 08:02:00,235.56,235.57,235.5,235.5,67200000.0
2007-04-13 08:03:00,235.545,235.57,235.545,235.56,115200000.0
2007-04-13 08:04:00,235.56,235.57,235.55,235.56,77600000.0
2007-04-13 08:05:00,235.55,235.57,235.54,235.57,84800000.0
2007-04-13 08:06:00,235.57,235.57,235.54,235.565,198400000.0
2007-04-13 08:07:00,235.57,235.57,235.545,235.545,107200000.0
2007-04-13 08:08:00,235.54,235.62,235.54,235.605,152000000.0
2007-04-13 08:09:00,235.57,235.68,235.57,235.65,241899999.0
2007-04-13 08:10:00,235.65,235.68,235.61,235.63,396900000.0
2007-04-13 08:11:00,235.64,235.65,235.55,235.59,171800000.0
2007-04-13 08:12:00,235.59,235.62,235.585,235.59,56800000.0
2007-04-13 08:13:00,235.59,235.595,235.57,235.57,51300000.0
2007-04-13 08:14:00,235.57,235.6,235.55,235.58,60700000.0
2007-04-13 08:15:00,235.58,235.58,235.49,235.56,164400000.0
2007-04-13 08:16:00,235.55,235.58,235.54,235.58,111300000.0
2007-04-13 08:17:00,235.57,235.57,235.505,235.53,175200000.0
2007-04-13 08:18:00,235.55,235.57,235.52,235.535,172800000.0
2007-04-13 08:19:00,235.525,235.58,235.52,235.58,120000000.0
2007-04-13 08:20:00,235.58,235.635,235.57,235.63,151200000.0
2007-04-13 08:21:00,235.65,235.66,235.58,235.63,217100000.0
2007-04-13 08:22:00,235.63,235.685,235.565,235.58,167200000.0
2007-04-13 08:23:00,235.58,235.68,235.58,235.66,146000000.0
2007-04-13 08:24:00,235.66,235.69,235.6,235.61,239300000.0
2007-04-13 08:25:00,235.635,235.68,235.6,235.66,420600000.0
2007-04-13 08:26:00,235.65,235.68,235.61,235.67,244800000.0
2007-04-13 08:27:00,235.67,235.73,235.66,235.67,304800000.0
2007-04-13 08:28:00,235.67,235.77,235.67,235.73,252000000.0
2007-04-13 08:29:00,235.725,235.75,235.64,235.7,152900000.0
2007-04-13 08:30:00,235.7,235.83,235.7,235.8,324900000.0
2007-04-13 08:31:00,235.81,235.81,235.76,235.79,230600000.0
2007-04-13 08:32:00,235.79,235.805,235.685,235.695,150000000.0
2007-04-13 08:33:00,235.695,235.7,235.63,235.64,192800000.0
2007-04-13 08:34:00,235.63,235.7,235.63,235.66,174400000.0
2007-04-13 08:35:00,235.66,235.73,235.645,235.7,420700000.0
2007-04-13 08:36:00,235.7,235.72,235.65,235.7,244300000.0
2007-04-13 08:37:00,235.7,235.75,235.7,235.72,188800000.0
2007-04-13 08:38:00,235.72,235.72,235.66,235.68,234500000.0
2007-04-13 08:39:00,235.675,235.675,235.55,235.565,333500000.0
2007-04-13 08:40:00,235.57,235.58,235.515,235.57,219100000.0
2007-04-13 08:41:00,235.58,235.59,235.56,235.59,111200000.0
2007-04-13 08:42:00,235.56,235.6,235.52,235.6,240700000.0
2007-04-13 08:43:00,235.59,235.62,235.59,235.62,180200000.0
2007-04-13 08:44:00,235.62,235.66,235.61,235.64,106800000.0
2007-04-13 08:45:00,235.66,235.68,235.62,235.645,122400000.0
2007-04-13 08:46:00,235.64,235.67,235.6,235.66,87700000.0
2007-04-13 08:47:00,235.65,235.71,235.635,235.65,108400000.0
2007-04-13 08:48:00,235.65,235.65,235.61,235.63,56000000.0
2007-04-13 08:49:00,235.63,235.65,235.61,235.64,115800000.0
2007-04-13 08:50:00,235.63,235.65,235.56,235.65,206600000.0
2007-04-13 08:51:00,235.65,235.65,235.56,235.59,209600000.0
2007-04-13 08:52:00,235.58,235.615,235.56,235.58,281500000.0
2007-04-13 08:53:00,235.59,235.615,235.56,235.615,95200000.0
2007-04-13 08:54:00,235.615,235.615,235.54,235.555,140800000.0
2007-04-13 08:55:00,235.555,235.555,235.5,235.55,172800000.0
2007-04-13 08:56:00,235.56,235.565,235.47,235.515,144500000.0
2007-04-13 08:57:00,235.52,235.545,235.44,235.485,324700000.0
2007-04-13 08:58:00,235.48,235.51,235.42,235.51,154300000.0
2007-04-13 08:59:00,235.515,235.52,235.49,235.52,154100000.0
2007-04-13 09:00:00,235.52,235.52,235.48,235.485,144600000.0
2007-04-13 09:01:00,235.49,235.63,235.47,235.62,238200000.0
2007-04-13 09:02:00,235.64,235.64,235.58,235.61,132800000.0
2007-04-13 09:03:00,235.62,235.68,235.62,235.66,108000000.0
2007-04-13 09:04:00,235.665,235.7,235.65,235.67,204300000.0
2007-04-13 09:05:00,235.68,235.71,235.67,235.71,132399999.0
2007-04-13 09:06:00,235.705,235.75,235.7,235.73,166000000.0
2007-04-13 09:07:00,235.73,235.75,235.73,235.745,65600000.0
2007-04-13 09:08:00,235.75,235.77,235.71,235.75,185500000.0
2007-04-13 09:09:00,235.75,235.75,235.7,235.73,101600000.0
2007-04-13 09:10:00,235.73,235.78,235.71,235.74,191800000.0
2007-04-13 09:11:00,235.73,235.75,235.71,235.73,65800000.0
2007-04-13 09:12:00,235.73,235.76,235.685,235.755,70500000.0
2007-04-13 09:13:00,235.76,235.84,235.76,235.8,180400000.0
2007-04-13 09:14:00,235.8,235.8,235.68,235.71,129600000.0
2007-04-13 09:15:00,235.71,235.735,235.68,235.72,166000000.0
2007-04-13 09:16:00,235.73,235.73,235.65,235.67,141100000.0
2007-04-13 09:17:00,235.66,235.68,235.61,235.655,213600000.0
2007-04-13 09:18:00,235.655,235.725,235.64,235.7,356100000.0
2007-04-13 09:19:00,235.69,235.75,235.66,235.705,279300000.0
2007-04-13 09:20:00,235.71,235.72,235.635,235.67,211900000.0
2007-04-13 09:21:00,235.67,235.7,235.64,235.665,149600000.0
2007-04-13 09:22:00,235.665,235.67,235.57,235.63,342400000.0
2007-04-13 09:23:00,235.635,235.66,235.61,235.64,160300000.0
2007-04-13 09:24:00,235.65,235.68,235.65,235.66,225700000.0
2007-04-13 09:25:00,235.67,235.67,235.61,235.62,84600000.0
2007-04-13 09:26:00,235.63,235.65,235.555,235.58,92000000.0
2007-04-13 09:27:00,235.63,235.65,235.61,235.63,126400000.0
2007-04-13 09:28:00,235.64,235.67,235.64,235.67,44800000.0
2007-04-13 09:29:00,235.665,235.69,235.64,235.69,34400000.0
2007-04-13 09:30:00,235.69,235.69,235.63,235.64,63200000.0
2007-04-13 09:31:00,235.65,235.65,235.605,235.615,64000000.0
2007-04-13 09:32:00,235.615,235.63,235.56,235.62,83700000.0
2007-04-13 09:33:00,235.63,235.655,235.59,235.63,99800000.0
2007-04-13 09:34:00,235.63,235.635,235.595,235.595,91900000.0
2007-04-13 09:35:00,235.6,235.6,235.555,235.555,92700000.0
2007-04-13 09:36:00,235.56,235.58,235.55,235.57,64700000.0
2007-04-13 09:37:00,235.57,235.57,235.38,235.46,250300000.0
2007-04-13 09:38:00,235.46,235.48,235.43,235.445,309600000.0
2007-04-13 09:39:00,235.43,235.51,235.385,235.51,330800000.0
2007-04-13 09:40:00,235.5,235.5,235.42,235.46,293000000.0
2007-04-13 09:41:00,235.445,235.48,235.445,235.48,136800000.0
2007-04-13 09:42:00,235.48,235.52,235.46,235.5,280000000.0
2007-04-13 09:43:00,235.5,235.53,235.47,235.49,271900002.0
2007-04-13 09:44:00,235.49,235.52,235.46,235.49,232200000.0
2007-04-13 09:45:00,235.48,235.54,235.48,235.53,197700000.0
2007-04-13 09:46:00,235.515,235.515,235.475,235.5,117900000.0
2007-04-13 09:47:00,235.5,235.5,235.455,235.47,127200000.0
2007-04-13 09:48:00,235.47,235.48,235.37,235.39,182100000.0
2007-04-13 09:49:00,235.4,235.57,235.38,235.51,196900000.0
2007-04-13 09:50:00,235.5,235.525,235.48,235.505,246400000.0
2007-04-13 09:51:00,235.5,235.53,235.425,235.505,243200000.0
2007-04-13 09:52:00,235.505,235.515,235.48,235.48,241500000.0
2007-04-13 09:53:00,235.48,235.48,235.44,235.46,144000000.0
2007-04-13 09:54:00,235.455,235.455,235.39,235.43,122200000.0
2007-04-13 09:55:00,235.43,235.455,235.43,235.445,84000000.0
2007-04-13 09:56:00,235.45,235.45,235.4,235.405,108800000.0
2007-04-13 09:57:00,235.4,235.46,235.4,235.46,175100000.0
2007-04-13 09:58:00,235.45,235.45,235.43,235.43,22400000.0
2007-04-13 09:59:00,235.43,235.43,235.335,235.4,176300000.0
2007-04-13 10:00:00,235.4,235.43,235.38,235.425,174900000.0
2007-04-13 10:01:00,235.42,235.44,235.4,235.415,149500000.0
2007-04-13 10:02:00,235.415,235.415,235.35,235.4,95800000.0
2007-04-13 10:03:00,235.4,235.425,235.345,235.4,183600000.0
2007-04-13 10:04:00,235.37,235.5,235.37,235.5,181000000.0
2007-04-13 10:05:00,235.5,235.52,235.48,235.5,139200000.0
2007-04-13 10:06:00,235.5,235.52,235.47,235.47,130400000.0
2007-04-13 10:07:00,235.47,235.47,235.44,235.45,105800000.0
2007-04-13 10:08:00,235.46,235.46,235.41,235.41,152100000.0
2007-04-13 10:09:00,235.405,235.46,235.405,235.44,93300000.0
2007-04-13 10:10:00,235.43,235.51,235.42,235.49,194400000.0
2007-04-13 10:11:00,235.51,235.53,235.5,235.5,98400000.0
2007-04-13 10:12:00,235.5,235.51,235.48,235.49,93600000.0
2007-04-13 10:13:00,235.49,235.49,235.47,235.48,91700000.0
2007-04-13 10:14:00,235.48,235.51,235.47,235.495,98700000.0
2007-04-13 10:15:00,235.505,235.575,235.5,235.56,69600000.0
2007-04-13 10:16:00,235.56,235.57,235.525,235.57,206300000.0
2007-04-13 10:17:00,235.56,235.57,235.435,235.525,288700000.0
2007-04-13 10:18:00,235.515,235.52,235.43,235.48,294600000.0
2007-04-13 10:19:00,235.48,235.51,235.45,235.46,231700000.0
2007-04-13 10:20:00,235.45,235.45,235.375,235.43,78500000.0
2007-04-13 10:21:00,235.43,235.47,235.425,235.455,181800000.0
2007-04-13 10:22:00,235.455,235.455,235.39,235.41,172700000.0
2007-04-13 10:23:00,235.41,235.42,235.37,235.4,416000000.0
2007-04-13 10:24:00,235.39,235.4,235.27,235.36,258400000.0
2007-04-13 10:25:00,235.37,235.4,235.315,235.36,168300000.0
2007-04-13 10:26:00,235.36,235.38,235.305,235.33,202900000.0
2007-04-13 10:27:00,235.32,235.38,235.28,235.38,251500000.0
2007-04-13 10:28:00,235.38,235.395,235.36,235.37,124500000.0
2007-04-13 10:29:00,235.38,235.425,235.265,235.33,250200000.0
2007-04-13 10:30:00,235.335,235.36,235.28,235.32,196700000.0
2007-04-13 10:31:00,235.32,235.415,235.31,235.415,166400000.0
2007-04-13 10:32:00,235.42,235.42,235.33,235.33,130400000.0
2007-04-13 10:33:00,235.31,235.42,235.31,235.41,184500000.0
2007-04-13 10:34:00,235.41,235.415,235.35,235.37,200700000.0
2007-04-13 10:35:00,235.37,235.46,235.37,235.445,238200000.0
2007-04-13 10:36:00,235.455,235.48,235.42,235.45,139200000.0
2007-04-13 10:37:00,235.46,235.46,235.42,235.42,146400000.0
2007-04-13 10:38:00,235.42,235.45,235.38,235.39,257899999.0
2007-04-13 10:39:00,235.395,235.41,235.37,235.39,223800000.0
2007-04-13 10:40:00,235.39,235.39,235.31,235.31,348100001.0
2007-04-13 10:41:00,235.31,235.31,235.01,235.06,223300000.0
2007-04-13 10:42:00,235.07,235.11,235.04,235.1,171200000.0
2007-04-13 10:43:00,235.09,235.1,234.99,234.99,161300000.0
2007-04-13 10:44:00,234.99,235.01,234.86,234.88,346600000.0
2007-04-13 10:45:00,234.88,234.88,234.79,234.865,320500000.0
2007-04-13 10:46:00,234.87,234.875,234.78,234.875,208300000.0
2007-04-13 10:47:00,234.875,234.95,234.875,234.95,84200000.0
2007-04-13 10:48:00,234.95,234.98,234.93,234.98,206100000.0
2007-04-13 10:49:00,234.97,234.99,234.92,234.96,310000000.0
2007-04-13 10:50:00,234.97,234.99,234.94,234.94,189600000.0
2007-04-13 10:51:00,234.94,234.96,234.89,234.91,276399999.0
2007-04-13 10:52:00,234.9,235.0,234.89,234.98,254500000.0
2007-04-13 10:53:00,234.98,235.04,234.98,235.01,256000000.0
2007-04-13 10:54:00,234.96,235.02,234.95,235.02,209900000.0
2007-04-13 10:55:00,235.02,235.02,234.98,235.0,154600000.0
2007-04-13 10:56:00,235.0,235.055,234.95,235.02,266400000.0
2007-04-13 10:57:00,235.02,235.05,234.995,234.995,71800000.0
2007-04-13 10:58:00,235.005,235.06,234.96,235.03,267700000.0
2007-04-13 10:59:00,235.02,235.04,235.0,235.01,188600000.0
2007-04-13 11:00:00,235.02,235.04,235.01,235.02,113000000.0
2007-04-13 11:01:00,235.03,235.055,235.01,235.02,156900000.0
2007-04-13 11:02:00,235.025,235.055,235.0,235.05,140800000.0
2007-04-13 11:03:00,235.07,235.08,235.02,235.07,184000000.0
2007-04-13 11:04:00,235.07,235.17,235.07,235.16,232800000.0
2007-04-13 11:05:00,235.16,235.18,235.14,235.165,154800000.0
2007-04-13 11:06:00,235.175,235.19,235.065,235.065,147600000.0
2007-04-13 11:07:00,235.13,235.17,235.1,235.16,209400000.0
2007-04-13 11:08:00,235.155,235.17,235.13,235.13,75000000.0
2007-04-13 11:09:00,235.14,235.15,235.12,235.14,103200000.0
2007-04-13 11:10:00,235.145,235.16,235.145,235.16,6400000.0
2007-04-13 11:11:00,235.145,235.145,235.12,235.12,63200000.0
2007-04-13 11:12:00,235.12,235.17,235.12,235.17,184800000.0
2007-04-13 11:13:00,235.17,235.23,235.16,235.19,263100000.0
2007-04-13 11:14:00,235.19,235.22,235.17,235.17,109600000.0
2007-04-13 11:15:00,235.165,235.21,235.14,235.195,307799999.0
2007-04-13 11:16:00,235.2,235.21,235.175,235.195,52000000.0
2007-04-13 11:17:00,235.2,235.205,235.13,235.16,152800000.0
2007-04-13 11:18:00,235.155,235.17,235.11,235.14,263800000.0
2007-04-13 11:19:00,235.13,235.14,235.13,235.14,22400000.0
2007-04-13 11:20:00,235.14,235.16,235.11,235.12,173700000.0
2007-04-13 11:21:00,235.1,235.115,235.07,235.09,229600000.0
2007-04-13 11:22:00,235.08,235.13,235.07,235.11,228500000.0
2007-04-13 11:23:00,235.11,235.12,235.1,235.12,108000000.0
2007-04-13 11:24:00,235.12,235.17,235.12,235.14,139200000.0
2007-04-13 11:25:00,235.14,235.155,235.11,235.12,91200000.0
2007-04-13 11:26:00,235.125,235.16,235.125,235.16,10400000.0
2007-04-13 11:27:00,235.15,235.15,235.04,235.08,156000000.0
2007-04-13 11:28:00,235.08,235.09,235.08,235.09,20000000.0
2007-04-13 11:29:00,235.09,235.13,235.08,235.11,39200000.0
2007-04-13 11:30:00,235.11,235.11,235.1,235.1,104800000.0
2007-04-13 11:31:00,235.1,235.14,235.1,235.14,141600000.0
2007-04-13 11:32:00,235.14,235.16,235.11,235.12,161600000.0
2007-04-13 11:33:00,235.12,235.14,235.09,235.11,254300000.0
2007-04-13 11:34:00,235.105,235.16,235.1,235.15,307900000.0
2007-04-13 11:35:00,235.15,235.16,235.14,235.14,153600000.0
2007-04-13 11:36:00,235.14,235.17,235.12,235.12,334700000.0
2007-04-13 11:37:00,235.12,235.14,235.05,235.055,358300000.0
2007-04-13 11:38:00,235.06,235.08,235.05,235.08,144800000.0
2007-04-13 11:39:00,235.065,235.08,235.02,235.04,177600000.0
2007-04-13 11:40:00,235.03,235.17,235.03,235.17,285600000.0
2007-04-13 11:41:00,235.17,235.18,235.14,235.17,252800000.0
2007-04-13 11:42:00,235.19,235.19,235.12,235.12,229600000.0
2007-04-13 11:43:00,235.14,235.16,235.12,235.14,159200000.0
2007-04-13 11:44:00,235.14,235.14,235.11,235.13,188600000.0
2007-04-13 11:45:00,235.11,235.13,235.095,235.1,236800000.0
2007-04-13 11:46:00,235.1,235.1,235.07,235.07,137900000.0
2007-04-13 11:47:00,235.07,235.09,235.06,235.06,310400000.0
2007-04-13 11:48:00,235.06,235.06,235.02,235.05,386399999.0
2007-04-13 11:49:00,235.05,235.05,235.0,235.02,339200000.0
2007-04-13 11:50:00,235.02,235.02,234.97,234.97,144000000.0
2007-04-13 11:51:00,234.97,235.03,234.97,235.0,212800000.0
2007-04-13 11:52:00,234.995,235.005,234.995,235.0,82400000.0
2007-04-13 11:53:00,235.0,235.0,234.92,234.92,204600000.0
2007-04-13 11:54:00,234.86,234.99,234.86,234.94,232600000.0
2007-04-13 11:55:00,234.95,234.965,234.925,234.925,122400000.0
2007-04-13 11:56:00,234.94,234.95,234.89,234.91,125600000.0
2007-04-13 11:57:00,234.92,234.925,234.84,234.89,237600000.0
2007-04-13 11:58:00,234.9,234.92,234.825,234.84,261400000.0
2007-04-13 11:59:00,234.845,234.855,234.805,234.83,173400000.0
2007-04-13 12:00:00,234.83,234.86,234.815,234.83,338600000.0
2007-04-13 12:01:00,234.84,234.87,234.825,234.85,284300000.0
2007-04-13 12:02:00,234.85,234.89,234.85,234.85,294100000.0
2007-04-13 12:03:00,234.855,234.93,234.855,234.93,124800000.0
2007-04-13 12:04:00,234.95,234.97,234.93,234.97,228800000.0
2007-04-13 12:05:00,234.97,235.03,234.97,234.99,318400000.0
2007-04-13 12:06:00,234.99,235.01,234.97,234.98,140800000.0
2007-04-13 12:07:00,234.97,234.99,234.92,234.92,225600000.0
2007-04-13 12:08:00,234.92,234.96,234.92,234.92,172300000.0
2007-04-13 12:09:00,234.93,234.93,234.87,234.88,309800000.0
2007-04-13 12:10:00,234.89,234.91,234.84,234.84,385299998.0
2007-04-13 12:11:00,234.84,234.87,234.82,234.85,243800000.0
2007-04-13 12:12:00,234.87,234.95,234.835,234.95,270300000.0
2007-04-13 12:13:00,234.92,234.96,234.91,234.94,173400000.0
2007-04-13 12:14:00,234.93,234.94,234.91,234.93,98400000.0
2007-04-13 12:15:00,234.93,234.98,234.905,234.905,173600000.0
2007-04-13 12:16:00,234.9,234.93,234.88,234.925,177500000.0
2007-04-13 12:17:00,234.925,234.94,234.9,234.92,141300000.0
2007-04-13 12:18:00,234.91,234.93,234.84,234.9,128700000.0
2007-04-13 12:19:00,234.92,234.92,234.88,234.9,105600000.0
2007-04-13 12:20:00,234.9,234.92,234.83,234.835,276900000.0
2007-04-13 12:21:00,234.81,234.87,234.81,234.86,220600000.0
2007-04-13 12:22:00,234.87,234.88,234.78,234.8,210800000.0
2007-04-13 12:23:00,234.81,234.85,234.8,234.85,158600000.0
2007-04-13 12:24:00,234.84,234.85,234.82,234.83,141700000.0
2007-04-13 12:25:00,234.86,234.9,234.83,234.9,247500000.0
2007-04-13 12:26:00,234.9,234.94,234.88,234.91,116800000.0
2007-04-13 12:27:00,234.93,234.93,234.87,234.89,258000000.0
2007-04-13 12:28:00,234.88,234.9,234.85,234.88,205100000.0
2007-04-13 12:29:00,234.9,234.98,234.89,234.96,403200000.0
2007-04-13 12:30:00,234.95,235.01,234.92,234.97,504200000.0
2007-04-13 12:31:00,234.96,235.01,234.95,234.99,280300000.0
2007-04-13 12:32:00,234.99,234.99,234.94,234.94,163200000.0
2007-04-13 12:33:00,234.94,234.94,234.91,234.93,162900000.0
2007-04-13 12:34:00,234.93,234.96,234.93,234.95,108000000.0
2007-04-13 12:35:00,234.96,234.96,234.9,234.94,208600000.0
2007-04-13 12:36:00,234.93,234.95,234.91,234.91,101600000.0
2007-04-13 12:37:00,234.92,234.925,234.91,234.91,51200000.0
2007-04-13 12:38:00,234.92,234.92,234.88,234.91,34400000.0
2007-04-13 12:39:00,234.91,234.91,234.83,234.86,112800000.0
2007-04-13 12:40:00,234.86,234.86,234.81,234.845,84500000.0
2007-04-13 12:41:00,234.845,234.845,234.76,234.79,132200000.0
2007-04-13 12:42:00,234.8,234.8,234.75,234.76,67300000.0
2007-04-13 12:43:00,234.77,234.81,234.77,234.8,145800000.0
2007-04-13 12:44:00,234.8,234.87,234.795,234.85,129500000.0
2007-04-13 12:45:00,234.86,234.87,234.85,234.86,26300000.0
2007-04-13 12:46:00,234.86,234.945,234.835,234.89,202100000.0
2007-04-13 12:47:00,234.89,234.95,234.81,234.94,192000000.0
2007-04-13 12:48:00,234.95,235.075,234.94,235.06,278800000.0
2007-04-13 12:49:00,235.06,235.075,234.98,235.035,262400000.0
2007-04-13 12:50:00,235.035,235.05,235.01,235.01,83400000.0
2007-04-13 12:51:00,235.01,235.01,234.96,234.98,128800000.0
2007-04-13 12:52:00,234.98,235.02,234.97,235.02,65600000.0
2007-04-13 12:53:00,235.02,235.03,235.02,235.03,20000000.0
2007-04-13 12:54:00,235.0,235.035,235.0,235.035,34400000.0
2007-04-13 12:55:00,235.03,235.03,235.01,235.01,56800000.0
2007-04-13 12:56:00,235.02,235.02,235.01,235.01,33000000.0
2007-04-13 12:57:00,235.0,235.0,234.97,234.97,104000000.0
2007-04-13 12:58:00,234.97,234.98,234.915,234.925,76400000.0
2007-04-13 12:59:00,234.94,234.95,234.89,234.945,163200000.0
2007-04-13 13:00:00,234.935,234.97,234.92,234.95,121200000.0
2007-04-13 13:01:00,234.94,234.97,234.94,234.955,44800000.0
2007-04-13 13:02:00,234.955,235.0,234.95,234.99,39200000.0
2007-04-13 13:03:00,234.995,235.08,234.99,235.06,219100000.0
2007-04-13 13:04:00,235.06,235.06,235.005,235.02,138400000.0
2007-04-13 13:05:00,235.01,235.045,234.94,235.0,167800000.0
2007-04-13 13:06:00,235.0,235.0,234.98,234.98,43000000.0
2007-04-13 13:07:00,234.99,235.02,234.98,235.0,155200000.0
2007-04-13 13:08:00,235.0,235.04,234.98,235.02,195200000.0
2007-04-13 13:09:00,235.02,235.06,235.02,235.04,126400000.0
2007-04-13 13:10:00,235.045,235.08,235.045,235.08,45600000.0
2007-04-13 13:11:00,235.08,235.08,234.99,235.0,114600000.0
2007-04-13 13:12:00,235.01,235.04,235.0,235.02,153800000.0
2007-04-13 13:13:00,235.03,235.03,234.99,234.99,89600000.0
2007-04-13 13:14:00,234.98,235.01,234.975,234.99,68000000.0
2007-04-13 13:15:00,234.99,235.0,234.95,235.0,89600000.0
2007-04-13 13:16:00,235.0,235.04,235.0,235.01,88500000.0
2007-04-13 13:17:00,235.02,235.02,234.95,235.0,66800000.0
2007-04-13 13:18:00,235.01,235.01,234.95,235.0,79600000.0
2007-04-13 13:19:00,235.01,235.04,234.99,235.04,57600000.0
2007-04-13 13:20:00,235.025,235.06,235.02,235.04,91100000.0
2007-04-13 13:21:00,235.03,235.12,235.01,235.09,98700000.0
2007-04-13 13:22:00,235.08,235.08,235.02,235.02,175200000.0
2007-04-13 13:23:00,235.03,235.07,235.02,235.05,82300000.0
2007-04-13 13:24:00,235.05,235.07,235.0,235.03,115700000.0
2007-04-13 13:25:00,235.025,235.055,235.025,235.04,207000000.0
2007-04-13 13:26:00,235.02,235.09,234.98,235.09,136400000.0
2007-04-13 13:27:00,235.11,235.115,235.08,235.08,71200000.0
2007-04-13 13:28:00,235.085,235.1,235.025,235.04,125600000.0
2007-04-13 13:29:00,235.04,235.07,234.985,235.05,30800000.0
2007-04-13 13:30:00,235.04,235.05,234.995,235.0,65600000.0
2007-04-13 13:31:00,235.02,235.08,234.99,235.06,156800000.0
2007-04-13 13:32:00,235.06,235.09,235.04,235.07,68800000.0
2007-04-13 13:33:00,235.09,235.14,235.03,235.12,123300000.0
2007-04-13 13:34:00,235.12,235.12,235.055,235.09,124600000.0
2007-04-13 13:35:00,235.09,235.12,235.06,235.12,48400000.0
2007-04-13 13:36:00,235.12,235.12,235.06,235.11,28800000.0
2007-04-13 13:37:00,235.12,235.125,235.06,235.09,230900000.0
2007-04-13 13:38:00,235.09,235.1,235.05,235.08,177600000.0
2007-04-13 13:39:00,235.08,235.15,235.07,235.15,136800000.0
2007-04-13 13:40:00,235.16,235.19,235.14,235.19,152800000.0
2007-04-13 13:41:00,235.18,235.22,235.17,235.22,92600000.0
2007-04-13 13:42:00,235.22,235.25,235.19,235.215,231200000.0
2007-04-13 13:43:00,235.215,235.29,235.195,235.27,142400000.0
2007-04-13 13:44:00,235.28,235.34,235.28,235.33,259800000.0
2007-04-13 13:45:00,235.33,235.35,235.31,235.33,166599999.0
2007-04-13 13:46:00,235.33,235.34,235.31,235.325,59900000.0
2007-04-13 13:47:00,235.315,235.32,235.29,235.29,36000000.0
2007-04-13 13:48:00,235.29,235.33,235.29,235.33,73100000.0
2007-04-13 13:49:00,235.335,235.41,235.32,235.41,188100000.0
2007-04-13 13:50:00,235.41,235.41,235.38,235.4,191700000.0
2007-04-13 13:51:00,235.4,235.455,235.395,235.455,142400000.0
2007-04-13 13:52:00,235.455,235.46,235.42,235.46,156800000.0
2007-04-13 13:53:00,235.455,235.47,235.39,235.47,220400000.0
2007-04-13 13:54:00,235.46,235.49,235.45,235.45,49200000.0
2007-04-13 13:55:00,235.44,235.47,235.43,235.47,126600000.0
2007-04-13 13:56:00,235.46,235.46,235.435,235.44,64800000.0
2007-04-13 13:57:00,235.43,235.45,235.43,235.45,66400000.0
2007-04-13 13:58:00,235.45,235.45,235.4,235.43,115300000.0
2007-04-13 13:59:00,235.42,235.42,235.39,235.4,82600000.0
2007-04-13 14:00:00,235.4,235.45,235.4,235.45,130400000.0
2007-04-13 14:01:00,235.45,235.46,235.365,235.43,99000000.0
2007-04-13 14:02:00,235.44,235.46,235.38,235.44,120000000.0
2007-04-13 14:03:00,235.44,235.46,235.385,235.44,94100000.0
2007-04-13 14:04:00,235.44,235.51,235.42,235.465,185400000.0
2007-04-13 14:05:00,235.48,235.58,235.41,235.57,320700000.0
2007-04-13 14:06:00,235.57,235.63,235.55,235.56,402200000.0
2007-04-13 14:07:00,235.56,235.6,235.55,235.57,372899998.0
2007-04-13 14:08:00,235.57,235.65,235.545,235.65,226100000.0
2007-04-13 14:09:00,235.68,235.78,235.63,235.74,422700001.0
2007-04-13 14:10:00,235.685,235.95,235.685,235.95,381700000.0
2007-04-13 14:11:00,235.945,235.945,235.8,235.8,219300000.0
2007-04-13 14:12:00,235.83,235.85,235.76,235.77,257300000.0
2007-04-13 14:13:00,235.76,235.79,235.69,235.73,167100000.0
2007-04-13 14:14:00,235.77,235.82,235.72,235.75,208000000.0
2007-04-13 14:15:00,235.74,235.74,235.595,235.615,320800000.0
2007-04-13 14:16:00,235.61,235.645,235.54,235.64,306800000.0
2007-04-13 14:17:00,235.635,235.665,235.56,235.56,207700000.0
2007-04-13 14:18:00,235.555,235.555,235.5,235.54,319200000.0
2007-04-13 14:19:00,235.54,235.57,235.505,235.515,241100000.0
2007-04-13 14:20:00,235.515,235.57,235.47,235.56,195200000.0
2007-04-13 14:21:00,235.56,235.58,235.49,235.56,187800000.0
2007-04-13 14:22:00,235.56,235.56,235.48,235.5,142000000.0
2007-04-13 14:23:00,235.5,235.52,235.48,235.51,177500000.0
2007-04-13 14:24:00,235.5,235.57,235.5,235.565,165600000.0
2007-04-13 14:25:00,235.55,235.61,235.54,235.59,269500000.0
2007-04-13 14:26:00,235.58,235.64,235.58,235.64,186700000.0
2007-04-13 14:27:00,235.64,235.69,235.6,235.61,367700000.0
2007-04-13 14:28:00,235.61,235.66,235.61,235.64,226400000.0
2007-04-13 14:29:00,235.66,235.68,235.53,235.61,177400000.0
2007-04-13 14:30:00,235.64,235.655,235.4,235.655,323500000.0
2007-04-13 14:31:00,235.655,235.655,235.58,235.59,404000000.0
2007-04-13 14:32:00,235.59,235.61,235.45,235.475,532099999.0
2007-04-13 14:33:00,235.475,235.5,235.45,235.495,309700000.0
2007-04-13 14:34:00,235.495,235.51,235.44,235.45,268300000.0
2007-04-13 14:35:00,235.46,235.5,235.44,235.48,190300000.0
2007-04-13 14:36:00,235.49,235.51,235.47,235.51,307100000.0
2007-04-13 14:37:00,235.51,235.51,235.44,235.49,291700000.0
2007-04-13 14:38:00,235.47,235.5,235.44,235.46,275100000.0
2007-04-13 14:39:00,235.445,235.5,235.43,235.49,274600000.0
2007-04-13 14:40:00,235.5,235.55,235.45,235.51,459900000.0
2007-04-13 14:41:00,235.51,235.54,235.47,235.5,212000000.0
2007-04-13 14:42:00,235.49,235.55,235.45,235.495,345800000.0
2007-04-13 14:43:00,235.49,235.55,235.49,235.51,296800000.0
2007-04-13 14:44:00,235.52,235.58,235.51,235.51,296200000.0
2007-04-13 14:45:00,235.5,235.505,235.455,235.46,165700000.0
2007-04-13 14:46:00,235.46,235.54,235.46,235.51,106500000.0
2007-04-13 14:47:00,235.51,235.545,235.47,235.47,80000000.0
2007-04-13 14:48:00,235.47,235.47,235.45,235.46,67200000.0
2007-04-13 14:49:00,235.46,235.46,235.42,235.45,119200000.0
2007-04-13 14:50:00,235.44,235.56,235.44,235.55,232800000.0
2007-04-13 14:51:00,235.55,235.56,235.46,235.47,317000000.0
2007-04-13 14:52:00,235.48,235.5,235.47,235.5,164300000.0
2007-04-13 14:53:00,235.5,235.52,235.48,235.49,154400000.0
2007-04-13 14:54:00,235.49,235.54,235.49,235.52,186600000.0
2007-04-13 14:55:00,235.52,235.53,235.46,235.52,174700000.0
2007-04-13 14:56:00,235.51,235.54,235.51,235.52,110300000.0
2007-04-13 14:57:00,235.51,235.54,235.49,235.49,174000000.0
2007-04-13 14:58:00,235.5,235.5,235.43,235.485,263200000.0
2007-04-13 14:59:00,235.475,235.49,235.43,235.455,95200000.0
2007-04-13 15:00:00,235.45,235.45,235.37,235.37,172800000.0
2007-04-13 15:01:00,235.375,235.51,235.375,235.49,393600000.0
2007-04-13 15:02:00,235.49,235.505,235.455,235.48,306100000.0
2007-04-13 15:03:00,235.48,235.48,235.4,235.4,514700000.0
2007-04-13 15:04:00,235.4,235.43,235.38,235.43,336400000.0
2007-04-13 15:05:00,235.43,235.43,235.41,235.43,69600000.0
2007-04-13 15:06:00,235.43,235.44,235.43,235.43,79200000.0
2007-04-13 15:07:00,235.43,235.46,235.43,235.46,116800000.0
2007-04-13 15:08:00,235.46,235.47,235.44,235.44,177600000.0
2007-04-13 15:09:00,235.44,235.47,235.43,235.44,153100000.0
2007-04-13 15:10:00,235.43,235.46,235.41,235.44,269600000.0
2007-04-13 15:11:00,235.44,235.47,235.44,235.46,216800000.0
2007-04-13 15:12:00,235.46,235.5,235.44,235.46,188800000.0
2007-04-13 15:13:00,235.45,235.46,235.42,235.46,164000000.0
2007-04-13 15:14:00,235.46,235.47,235.42,235.465,104800000.0
2007-04-13 15:15:00,235.465,235.5,235.46,235.5,74100000.0
2007-04-13 15:16:00,235.51,235.64,235.5,235.6,182400000.0
2007-04-13 15:17:00,235.62,235.66,235.59,235.63,172300000.0
2007-04-13 15:18:00,235.615,235.615,235.475,235.5,301800000.0
2007-04-13 15:19:00,235.51,235.525,235.49,235.5,108800000.0
2007-04-13 15:20:00,235.5,235.51,235.46,235.5,155200000.0
2007-04-13 15:21:00,235.49,235.5,235.4,235.44,332000000.0
2007-04-13 15:22:00,235.44,235.48,235.43,235.47,91200000.0
2007-04-13 15:23:00,235.47,235.5,235.47,235.49,56000000.0
2007-04-13 15:24:00,235.49,235.5,235.44,235.44,245600000.0
2007-04-13 15:25:00,235.45,235.52,235.43,235.52,185400000.0
2007-04-13 15:26:00,235.51,235.52,235.42,235.42,213200000.0
2007-04-13 15:27:00,235.46,235.51,235.46,235.51,152900000.0
2007-04-13 15:28:00,235.51,235.53,235.475,235.51,78800000.0
2007-04-13 15:29:00,235.52,235.54,235.51,235.52,97300000.0
2007-04-13 15:30:00,235.52,235.58,235.52,235.52,116800000.0
2007-04-13 15:31:00,235.52,235.535,235.51,235.53,83900000.0
2007-04-13 15:32:00,235.52,235.55,235.51,235.54,185100000.0
2007-04-13 15:33:00,235.53,235.57,235.5,235.53,123200000.0
2007-04-13 15:34:00,235.53,235.54,235.53,235.54,61600000.0
2007-04-13 15:35:00,235.54,235.54,235.46,235.47,80000000.0
2007-04-13 15:36:00,235.47,235.49,235.385,235.45,270200000.0
2007-04-13 15:37:00,235.45,235.46,235.41,235.42,278400000.0
2007-04-13 15:38:00,235.42,235.51,235.415,235.48,226800000.0
2007-04-13 15:39:00,235.47,235.54,235.47,235.54,134400000.0
2007-04-13 15:40:00,235.54,235.55,235.49,235.51,52000000.0
2007-04-13 15:41:00,235.52,235.52,235.5,235.5,72000000.0
2007-04-13 15:42:00,235.5,235.53,235.5,235.5,68000000.0
2007-04-13 15:43:00,235.5,235.51,235.47,235.49,106700000.0
2007-04-13 15:44:00,235.49,235.5,235.46,235.47,315200000.0
2007-04-13 15:45:00,235.475,235.51,235.43,235.475,174100000.0
2007-04-13 15:46:00,235.48,235.51,235.46,235.51,130200000.0
2007-04-13 15:47:00,235.51,235.55,235.51,235.535,67200000.0
2007-04-13 15:48:00,235.535,235.57,235.52,235.57,88100000.0
2007-04-13 15:49:00,235.56,235.57,235.51,235.56,172500000.0
2007-04-13 15:50:00,235.56,235.6,235.54,235.58,97300000.0
2007-04-13 15:51:00,235.58,235.6,235.565,235.6,33200000.0
2007-04-13 15:52:00,235.6,235.63,235.54,235.58,210100000.0
2007-04-13 15:53:00,235.59,235.59,235.57,235.59,55500000.0
2007-04-13 15:54:00,235.58,235.63,235.57,235.61,182900000.0
2007-04-13 15:55:00,235.61,235.68,235.59,235.68,183300000.0
2007-04-13 15:56:00,235.67,235.67,235.64,235.66,79100000.0
2007-04-13 15:57:00,235.65,235.68,235.595,235.67,96500000.0
2007-04-13 15:58:00,235.66,235.68,235.605,235.66,120300000.0
2007-04-13 15:59:00,235.655,235.68,235.55,235.6,163700000.0
2007-04-13 16:00:00,235.59,235.695,235.36,235.625,280800000.0
2007-04-13 16:01:00,235.625,235.74,235.58,235.74,297000000.0
2007-04-13 16:02:00,235.76,236.01,235.76,235.96,391200000.0
2007-04-13 16:03:00,235.96,235.99,235.84,235.85,400600000.0
2007-04-13 16:04:00,235.83,235.89,235.75,235.77,483700000.0
2007-04-13 16:05:00,235.79,235.815,235.75,235.75,359200000.0
2007-04-13 16:06:00,235.75,235.85,235.745,235.85,244000000.0
2007-04-13 16:07:00,235.85,235.89,235.77,235.785,253600000.0
2007-04-13 16:08:00,235.785,235.84,235.75,235.76,128800000.0
2007-04-13 16:09:00,235.76,235.81,235.72,235.78,208425000.0
2007-04-13 16:10:00,235.78,235.8,235.73,235.75,103125000.0
2007-04-13 16:11:00,235.75,235.79,235.715,235.77,196200000.0
2007-04-13 16:12:00,235.77,235.79,235.72,235.78,168800000.0
2007-04-13 16:13:00,235.77,235.78,235.715,235.75,167100000.0
2007-04-13 16:14:00,235.76,235.78,235.72,235.73,136200000.0
2007-04-13 16:15:00,235.76,235.78,235.73,235.76,148400000.0
2007-04-13 16:16:00,235.76,235.765,235.74,235.75,92800000.0
2007-04-13 16:17:00,235.75,235.77,235.7,235.75,170400000.0
2007-04-13 16:18:00,235.75,235.77,235.655,235.71,195100000.0
2007-04-13 16:19:00,235.7,235.73,235.635,235.68,235299999.0
2007-04-13 16:20:00,235.695,235.73,235.635,235.7,197200000.0
2007-04-13 16:21:00,235.7,235.78,235.675,235.75,275500000.0
2007-04-13 16:22:00,235.75,235.84,235.72,235.83,416200000.0
2007-04-13 16:23:00,235.83,235.84,235.78,235.84,310599999.0
2007-04-13 16:24:00,235.85,235.92,235.8,235.81,313600000.0
2007-04-13 16:25:00,235.82,235.83,235.75,235.81,226000000.0
2007-04-13 16:26:00,235.815,235.82,235.725,235.74,162400000.0
2007-04-13 16:27:00,235.74,235.765,235.71,235.75,164200000.0
2007-04-13 16:28:00,235.75,235.77,235.71,235.73,105600000.0
2007-04-13 16:29:00,235.73,235.77,235.725,235.77,129600000.0
2007-04-13 16:30:00,235.77,235.83,235.77,235.77,315200000.0
2007-04-13 16:31:00,235.77,235.795,235.75,235.795,182800000.0
2007-04-13 16:32:00,235.78,235.8,235.75,235.8,179000000.0
2007-04-13 16:33:00,235.8,235.83,235.79,235.805,148900000.0
2007-04-13 16:34:00,235.81,236.06,235.785,236.06,370400000.0
2007-04-13 16:35:00,236.03,236.12,235.92,236.1,448937499.0
2007-04-13 16:36:00,236.11,236.13,235.99,236.02,377900000.0
2007-04-13 16:37:00,236.02,236.095,236.02,236.095,339200000.0
2007-04-13 16:38:00,236.095,236.37,236.09,236.26,424800000.0
2007-04-13 16:39:00,236.26,236.39,236.24,236.25,465600000.0
2007-04-13 16:40:00,236.26,236.53,236.24,236.425,516900000.0
2007-04-13 16:41:00,236.44,236.485,236.4,236.45,435400000.0
2007-04-13 16:42:00,236.46,236.5,236.37,236.42,396500000.0
2007-04-13 16:43:00,236.43,236.49,236.34,236.355,294100000.0
2007-04-13 16:44:00,236.34,236.47,236.3,236.47,415200000.0
2007-04-13 16:45:00,236.47,236.53,236.41,236.45,336400000.0
2007-04-13 16:46:00,236.45,236.45,236.36,236.42,427500000.0
2007-04-13 16:47:00,236.42,236.46,236.4,236.46,195300000.0
2007-04-13 16:48:00,236.46,236.63,236.42,236.57,282000000.0
2007-04-13 16:49:00,236.57,236.62,236.5,236.55,233700000.0
2007-04-13 16:50:00,236.53,236.54,236.48,236.54,343700000.0
2007-04-13 16:51:00,236.535,236.65,236.5,236.625,338400000.0
2007-04-13 16:52:00,236.625,236.63,236.52,236.6,218900000.0
2007-04-13 16:53:00,236.62,236.62,236.54,236.54,211600000.0
2007-04-13 16:54:00,236.58,236.63,236.58,236.62,59400000.0
2007-04-13 16:55:00,236.61,236.65,236.52,236.64,168900000.0
2007-04-13 16:56:00,236.64,236.64,236.55,236.58,222500000.0
2007-04-13 16:57:00,236.605,236.72,236.58,236.65,306337500.0
2007-04-13 16:58:00,236.65,236.66,236.56,236.57,249075000.0
2007-04-13 16:59:00,236.585,236.585,236.47,236.51,376000000.0
2007-04-13 17:00:00,236.52,236.59,236.5,236.58,299200000.0
2007-04-13 17:01:00,236.58,236.59,236.55,236.555,312700000.0
2007-04-13 17:02:00,236.56,236.58,236.54,236.58,274600000.0
2007-04-13 17:03:00,236.58,236.625,236.55,236.62,229400000.0
2007-04-13 17:04:00,236.6,236.66,236.6,236.62,195700000.0
2007-04-13 17:05:00,236.63,236.705,236.63,236.69,310199998.0
2007-04-13 17:06:00,236.69,236.71,236.655,236.68,239700000.0
2007-04-13 17:07:00,236.67,236.75,236.625,236.7,118600000.0
2007-04-13 17:08:00,236.73,236.93,236.71,236.87,247100000.0
2007-04-13 17:09:00,236.87,236.97,236.85,236.94,236300000.0
2007-04-13 17:10:00,236.94,236.98,236.89,236.95,382100000.0
2007-04-13 17:11:00,236.96,236.97,236.85,236.89,650700000.0
2007-04-13 17:12:00,236.87,236.91,236.82,236.85,389500000.0
2007-04-13 17:13:00,236.83,236.93,236.79,236.8,447200000.0
2007-04-13 17:14:00,236.79,236.82,236.78,236.79,222100000.0
2007-04-13 17:15:00,236.79,236.83,236.78,236.79,248800000.0
2007-04-13 17:16:00,236.78,236.78,236.57,236.62,316700000.0
2007-04-13 17:17:00,236.62,236.62,236.48,236.53,392800000.0
2007-04-13 17:18:00,236.53,236.62,236.44,236.53,715800000.0
2007-04-13 17:19:00,236.52,236.52,236.345,236.4,360800000.0
2007-04-13 17:20:00,236.39,236.55,236.39,236.51,403700000.0
2007-04-13 17:21:00,236.51,236.56,236.47,236.56,488100000.0
2007-04-13 17:22:00,236.55,236.61,236.48,236.5,427500000.0
2007-04-13 17:23:00,236.5,236.53,236.46,236.51,303700000.0
2007-04-13 17:24:00,236.5,236.51,236.43,236.43,245600000.0
2007-04-13 17:25:00,236.43,236.46,236.41,236.46,137600000.0
2007-04-13 17:26:00,236.46,236.55,236.45,236.52,375000000.0
2007-04-13 17:27:00,236.52,236.57,236.5,236.56,389500000.0
2007-04-13 17:28:00,236.57,236.58,236.49,236.53,239200000.0
2007-04-13 17:29:00,236.53,236.54,236.5,236.52,211600000.0
2007-04-13 17:30:00,236.52,236.52,236.01,236.21,645100000.0
2007-04-13 17:31:00,236.21,236.46,236.195,236.43,435000000.0
2007-04-13 17:32:00,236.45,236.45,236.28,236.335,298700000.0
2007-04-13 17:33:00,236.31,236.41,236.27,236.41,275600000.0
2007-04-13 17:34:00,236.41,236.45,236.31,236.32,266800000.0
2007-04-13 17:35:00,236.34,236.34,236.27,236.3,364800000.0
2007-04-13 17:36:00,236.3,236.34,236.28,236.31,254400000.0
2007-04-13 17:37:00,236.31,236.32,236.27,236.32,197300000.0
2007-04-13 17:38:00,236.325,236.47,236.325,236.455,280000000.0
2007-04-13 17:39:00,236.45,236.48,236.37,236.38,227112500.0
2007-04-13 17:40:00,236.38,236.39,236.205,236.38,231800000.0
2007-04-13 17:41:00,236.37,236.38,236.29,236.31,183700000.0
2007-04-13 17:42:00,236.3,236.33,236.25,236.32,242400000.0
2007-04-13 17:43:00,236.32,236.33,236.24,236.26,345200000.0
2007-04-13 17:44:00,236.25,236.29,236.22,236.29,264500000.0
2007-04-13 17:45:00,236.31,236.38,236.29,236.36,321600000.0
2007-04-13 17:46:00,236.34,236.39,236.33,236.37,184800000.0
2007-04-13 17:47:00,236.38,236.41,236.37,236.37,140000000.0
2007-04-13 17:48:00,236.37,236.38,236.24,236.325,191200000.0
2007-04-13 17:49:00,236.33,236.38,236.29,236.3,226600000.0
2007-04-13 17:50:00,236.305,236.34,236.295,236.34,93500000.0
2007-04-13 17:51:00,236.35,236.38,236.33,236.35,183700000.0
2007-04-13 17:52:00,236.335,236.36,236.31,236.35,91200000.0
2007-04-13 17:53:00,236.36,236.41,236.36,236.38,93950000.0
2007-04-13 17:54:00,236.41,236.425,236.36,236.425,288637500.0
2007-04-13 17:55:00,236.43,236.45,236.385,236.43,176300000.0
2007-04-13 17:56:00,236.43,236.43,236.36,236.39,265900000.0
2007-04-13 17:57:00,236.39,236.41,236.37,236.39,80000000.0
2007-04-13 17:58:00,236.4,236.44,236.37,236.42,225600000.0
2007-04-13 17:59:00,236.42,236.48,236.41,236.47,334400000.0
2007-04-13 18:00:00,236.47,236.52,236.46,236.51,134400000.0
2007-04-13 18:01:00,236.51,236.66,236.47,236.54,313200000.0
2007-04-13 18:02:00,236.55,236.66,236.55,236.59,259700000.0
2007-04-13 18:03:00,236.58,236.66,236.58,236.59,97500000.0
2007-04-13 18:04:00,236.59,236.6,236.55,236.56,82300000.0
2007-04-13 18:05:00,236.56,236.59,236.56,236.56,134400000.0
2007-04-13 18:06:00,236.57,236.59,236.56,236.57,67200000.0
2007-04-13 18:07:00,236.58,236.62,236.58,236.62,126400000.0
2007-04-13 18:08:00,236.62,236.62,236.55,236.55,143200000.0
2007-04-13 18:09:00,236.55,236.55,236.47,236.51,190300000.0
2007-04-13 18:10:00,236.515,236.515,236.42,236.465,181000000.0
2007-04-13 18:11:00,236.47,236.505,236.455,236.48,211600000.0
2007-04-13 18:12:00,236.48,236.48,236.45,236.46,78400000.0
2007-04-13 18:13:00,236.46,236.495,236.42,236.455,164000000.0
2007-04-13 18:14:00,236.455,236.5,236.45,236.485,96500000.0
2007-04-13 18:15:00,236.485,236.49,236.46,236.49,62600000.0
2007-04-13 18:16:00,236.49,236.51,236.475,236.48,154600000.0
2007-04-13 18:17:00,236.485,236.52,236.48,236.51,86100000.0
2007-04-13 18:18:00,236.51,236.53,236.44,236.49,272500000.0
2007-04-13 18:19:00,236.49,236.53,236.46,236.48,236800000.0
2007-04-13 18:20:00,236.475,236.475,236.44,236.44,81100000.0
2007-04-13 18:21:00,236.44,236.44,236.41,236.43,72300000.0
2007-04-13 18:22:00,236.44,236.47,236.43,236.46,79200000.0
2007-04-13 18:23:00,236.45,236.465,236.42,236.44,217600000.0
2007-04-13 18:24:00,236.43,236.49,236.43,236.47,234500000.0
2007-04-13 18:25:00,236.46,236.49,236.46,236.465,117100000.0
2007-04-13 18:26:00,236.47,236.52,236.45,236.52,142500000.0
2007-04-13 18:27:00,236.5,236.55,236.49,236.52,103200000.0
2007-04-13 18:28:00,236.52,236.53,236.48,236.52,46100000.0
2007-04-13 18:29:00,236.515,236.54,236.49,236.53,164700000.0
2007-04-13 18:30:00,236.52,236.55,236.51,236.51,129200000.0
2007-04-13 18:31:00,236.51,236.55,236.51,236.55,67200000.0
2007-04-13 18:32:00,236.55,236.57,236.5,236.51,164900000.0
2007-04-13 18:33:00,236.51,236.51,236.38,236.42,176000000.0
2007-04-13 18:34:00,236.42,236.43,236.4,236.42,94200000.0
2007-04-13 18:35:00,236.43,236.45,236.42,236.43,40100000.0
2007-04-13 18:36:00,236.45,236.45,236.4,236.4,97600000.0
2007-04-13 18:37:00,236.4,236.41,236.38,236.41,62400000.0
2007-04-13 18:38:00,236.395,236.41,236.39,236.41,69600000.0
2007-04-13 18:39:00,236.41,236.43,236.38,236.38,71200000.0
2007-04-13 18:40:00,236.4,236.41,236.38,236.41,20000000.0
2007-04-13 18:41:00,236.41,236.43,236.4,236.43,34400000.0
2007-04-13 18:42:00,236.43,236.45,236.42,236.43,36800000.0
2007-04-13 18:43:00,236.42,236.48,236.42,236.47,60000000.0
2007-04-13 18:44:00,236.46,236.49,236.41,236.435,112000000.0
2007-04-13 18:45:00,236.45,236.47,236.39,236.42,122900000.0
2007-04-13 18:46:00,236.44,236.45,236.41,236.45,147200000.0
2007-04-13 18:47:00,236.45,236.45,236.41,236.43,227200000.0
2007-04-13 18:48:00,236.43,236.46,236.43,236.46,237100000.0
2007-04-13 18:49:00,236.46,236.46,236.43,236.44,140800000.0
2007-04-13 18:50:00,236.44,236.45,236.43,236.43,66400000.0
2007-04-13 18:51:00,236.43,236.43,236.41,236.41,57600000.0
2007-04-13 18:52:00,236.41,236.47,236.4,236.46,122600000.0
2007-04-13 18:53:00,236.47,236.55,236.47,236.55,79000000.0
2007-04-13 18:54:00,236.56,236.59,236.56,236.59,60000000.0
2007-04-13 18:55:00,236.58,236.59,236.58,236.58,72800000.0
2007-04-13 18:56:00,236.59,236.64,236.57,236.6,128000000.0
2007-04-13 18:57:00,236.59,236.6,236.57,236.58,78400000.0
2007-04-13 18:58:00,236.575,236.59,236.565,236.58,201500000.0
2007-04-13 18:59:00,236.57,236.61,236.56,236.58,205200000.0
2007-04-13 19:00:00,236.56,236.575,236.5,236.54,160500000.0
2007-04-13 19:01:00,236.55,236.555,236.49,236.5,84000000.0
2007-04-13 19:02:00,236.5,236.505,236.47,236.5,67200000.0
2007-04-13 19:03:00,236.49,236.49,236.42,236.435,67900000.0
2007-04-13 19:04:00,236.44,236.45,236.39,236.41,163000000.0
2007-04-13 19:05:00,236.42,236.42,236.4,236.415,35300000.0
2007-04-13 19:06:00,236.41,236.425,236.41,236.425,32000000.0
2007-04-13 19:07:00,236.415,236.44,236.415,236.44,28800000.0
2007-04-13 19:08:00,236.44,236.46,236.41,236.46,89200000.0
2007-04-13 19:09:00,236.46,236.46,236.425,236.44,44000000.0
2007-04-13 19:10:00,236.44,236.44,236.43,236.43,14400000.0
2007-04-13 19:11:00,236.435,236.45,236.425,236.425,33600000.0
2007-04-13 19:12:00,236.425,236.45,236.41,236.42,120100000.0
2007-04-13 19:13:00,236.42,236.42,236.4,236.41,10800000.0
2007-04-13 19:14:00,236.41,236.42,236.4,236.42,91900000.0
2007-04-13 19:15:00,236.41,236.44,236.41,236.42,115000000.0
2007-04-13 19:16:00,236.41,236.42,236.41,236.42,27200000.0
2007-04-13 19:17:00,236.42,236.43,236.42,236.43,16000000.0
2007-04-13 19:18:00,236.43,236.44,236.42,236.43,46400000.0
2007-04-13 19:19:00,236.43,236.45,236.4,236.45,47200000.0
2007-04-13 19:20:00,236.44,236.46,236.44,236.46,14400000.0
2007-04-13 19:21:00,236.46,236.46,236.44,236.45,50500000.0
2007-04-13 19:22:00,236.47,236.47,236.47,236.47,33600000.0
2007-04-13 19:23:00,236.47,236.47,236.45,236.45,26800000.0
2007-04-13 19:24:00,236.45,236.48,236.445,236.475,36200000.0
2007-04-13 19:25:00,236.48,236.49,236.44,236.46,176100000.0
2007-04-13 19:26:00,236.46,236.48,236.46,236.48,27400000.0
2007-04-13 19:27:00,236.485,236.5,236.45,236.45,56800000.0
2007-04-13 19:28:00,236.455,236.455,236.42,236.42,22400000.0
2007-04-13 19:29:00,236.43,236.45,236.43,236.44,75200000.0
2007-04-13 19:30:00,236.44,236.49,236.42,236.46,121500000.0
2007-04-13 19:31:00,236.46,236.48,236.41,236.47,64000000.0
2007-04-13 19:32:00,236.49,236.53,236.49,236.53,53600000.0
2007-04-13 19:33:00,236.53,236.56,236.52,236.53,30200000.0
2007-04-13 19:34:00,236.53,236.55,236.5,236.55,76500000.0
2007-04-13 19:35:00,236.55,236.55,236.54,236.54,4000000.0
2007-04-13 19:36:00,236.52,236.52,236.5,236.505,37600000.0
2007-04-13 19:37:00,236.5,236.58,236.49,236.57,81600000.0
2007-04-13 19:38:00,236.57,236.61,236.57,236.58,150000000.0
2007-04-13 19:39:00,236.575,236.59,236.56,236.57,54800000.0
2007-04-13 19:40:00,236.57,236.59,236.57,236.59,68100000.0
2007-04-13 19:41:00,236.59,236.67,236.59,236.67,207300000.0
2007-04-13 19:42:00,236.66,236.68,236.65,236.66,66400000.0
2007-04-13 19:43:00,236.65,236.66,236.61,236.63,67200000.0
2007-04-13 19:44:00,236.64,236.64,236.59,236.59,111000000.0
2007-04-13 19:45:00,236.595,236.64,236.595,236.63,97300000.0
2007-04-13 19:46:00,236.63,236.715,236.63,236.7,151200000.0
2007-04-13 19:47:00,236.71,236.76,236.71,236.745,132700000.0
2007-04-13 19:48:00,236.75,236.785,236.75,236.77,128200000.0
2007-04-13 19:49:00,236.78,236.785,236.71,236.785,165600000.0
2007-04-13 19:50:00,236.78,236.81,236.74,236.74,355500000.0
2007-04-13 19:51:00,236.75,236.76,236.69,236.725,204000000.0
2007-04-13 19:52:00,236.725,236.74,236.7,236.7,108100000.0
2007-04-13 19:53:00,236.7,236.75,236.7,236.74,169000000.0
2007-04-13 19:54:00,236.74,236.76,236.73,236.73,79000000.0
2007-04-13 19:55:00,236.71,236.73,236.685,236.72,195800000.0
2007-04-13 19:56:00,236.71,236.725,236.65,236.71,140600000.0
2007-04-13 19:57:00,236.71,236.72,236.67,236.7,81500000.0
2007-04-13 19:58:00,236.7,236.71,236.685,236.71,52000000.0
2007-04-13 19:59:00,236.71,236.72,236.67,236.7,133600000.0
2007-04-13 20:00:00,236.7,236.71,236.65,236.66,139500000.0
2007-04-13 20:01:00,236.65,236.65,236.6,236.6,123300000.0
2007-04-13 20:02:00,236.59,236.63,236.57,236.62,113600000.0
2007-04-13 20:03:00,236.63,236.66,236.62,236.63,92800000.0
2007-04-13 20:04:00,236.63,236.66,236.63,236.66,30400000.0
2007-04-13 20:05:00,236.66,236.66,236.63,236.65,82400000.0
2007-04-13 20:06:00,236.65,236.66,236.63,236.63,107000000.0
2007-04-13 20:07:00,236.64,236.7,236.64,236.7,51300000.0
2007-04-13 20:08:00,236.685,236.7,236.66,236.68,49200000.0
2007-04-13 20:09:00,236.69,236.72,236.67,236.69,243000000.0
2007-04-13 20:10:00,236.69,236.725,236.68,236.72,125100000.0
2007-04-13 20:11:00,236.72,236.73,236.69,236.7,62100000.0
2007-04-13 20:12:00,236.7,236.72,236.67,236.72,99200000.0
2007-04-13 20:13:00,236.73,236.77,236.66,236.67,156800000.0
2007-04-13 20:14:00,236.675,236.675,236.62,236.64,177500000.0
2007-04-13 20:15:00,236.64,236.68,236.63,236.67,72600000.0
2007-04-13 20:16:00,236.675,236.69,236.63,236.66,108800000.0
2007-04-13 20:17:00,236.67,236.67,236.63,236.65,32000000.0
2007-04-13 20:18:00,236.65,236.65,236.63,236.63,39200000.0
2007-04-13 20:19:00,236.61,236.62,236.6,236.62,30400000.0
2007-04-13 20:20:00,236.62,236.62,236.57,236.62,74400000.0
2007-04-13 20:21:00,236.61,236.61,236.61,236.61,20000000.0
2007-04-13 20:22:00,236.63,236.63,236.58,236.61,102400000.0
2007-04-13 20:23:00,236.61,236.61,236.59,236.61,52800000.0
2007-04-13 20:24:00,236.62,236.67,236.62,236.66,76000000.0
2007-04-13 20:25:00,236.66,236.66,236.62,236.65,44800000.0
2007-04-13 20:26:00,236.65,236.65,236.63,236.65,85600000.0
2007-04-13 20:27:00,236.645,236.65,236.575,236.62,110100000.0
2007-04-13 20:28:00,236.63,236.64,236.545,236.59,117300000.0
2007-04-13 20:29:00,236.59,236.605,236.58,236.59,95200000.0
2007-04-13 20:30:00,236.61,236.62,236.59,236.59,40000000.0
2007-04-13 20:31:00,236.59,236.59,236.585,236.59,19200000.0
2007-04-13 20:32:00,236.585,236.6,236.58,236.6,23200000.0
2007-04-13 20:33:00,236.605,236.605,236.6,236.6,4000000.0
2007-04-13 20:34:00,236.61,236.61,236.56,236.6,12000000.0
2007-04-13 20:35:00,236.61,236.65,236.57,236.64,178600000.0
2007-04-13 20:36:00,236.64,236.65,236.62,236.65,147800000.0
2007-04-13 20:37:00,236.65,236.65,236.63,236.65,70400000.0
2007-04-13 20:38:00,236.67,236.685,236.665,236.675,52800000.0
2007-04-13 20:39:00,236.675,236.69,236.675,236.69,14400000.0
2007-04-13 20:40:00,236.69,236.69,236.66,236.67,60800000.0
2007-04-13 20:41:00,236.67,236.68,236.64,236.66,77300000.0
2007-04-13 20:42:00,236.66,236.67,236.64,236.655,41600000.0
2007-04-13 20:43:00,236.66,236.71,236.66,236.71,32800000.0
2007-04-13 20:44:00,236.7,236.71,236.69,236.69,19200000.0
2007-04-13 20:45:00,236.69,236.69,236.63,236.67,40000000.0
2007-04-13 20:46:00,236.68,236.74,236.66,236.72,96000000.0
2007-04-13 20:47:00,236.69,236.755,236.69,236.75,68800000.0
2007-04-13 20:48:00,236.75,236.755,236.66,236.675,111200000.0
2007-04-13 20:49:00,236.675,236.69,236.675,236.69,17600000.0
2007-04-13 20:50:00,236.68,236.68,236.62,236.665,64800000.0
2007-04-13 20:51:00,236.66,236.7,236.645,236.68,127000000.0
2007-04-13 20:52:00,236.68,236.74,236.68,236.7,258800000.0
2007-04-13 20:53:00,236.7,236.79,236.7,236.79,190400000.0
2007-04-13 20:54:00,236.8,236.81,236.76,236.79,209600000.0
2007-04-13 20:55:00,236.79,236.82,236.77,236.82,104500000.0
2007-04-13 20:56:00,236.84,236.84,236.79,236.79,108700000.0
2007-04-13 20:57:00,236.79,236.79,236.71,236.76,61600000.0
2007-04-13 20:58:00,236.74,236.78,236.73,236.74,127400000.0
2007-04-13 20:59:00,236.74,236.78,236.72,236.76,143300000.0
2007-04-13 21:00:00,236.75,236.75,236.67,236.68,238400000.0
2007-04-13 21:01:00,236.61,236.69,236.61,236.68,37600000.0
2007-04-13 21:02:00,236.68,236.69,236.66,236.69,66400000.0
2007-04-13 21:03:00,236.69,236.69,236.63,236.68,87500000.0
2007-04-13 21:04:00,236.69,236.7,236.62,236.68,130600000.0
2007-04-13 21:05:00,236.7,236.71,236.69,236.71,24000000.0
2007-04-13 21:06:00,236.71,236.71,236.7,236.7,12000000.0
2007-04-13 21:07:00,236.7,236.71,236.7,236.7,21600000.0
2007-04-13 21:08:00,236.69,236.72,236.65,236.65,74400000.0
2007-04-13 21:09:00,236.67,236.67,236.66,236.67,20600000.0
2007-04-13 21:10:00,236.67,236.72,236.67,236.72,65600000.0
2007-04-13 21:11:00,236.72,236.72,236.72,236.72,13600000.0
2007-04-13 21:12:00,236.74,236.74,236.71,236.74,18400000.0
2007-04-13 21:13:00,236.71,236.74,236.71,236.73,42400000.0
2007-04-13 21:14:00,236.72,236.72,236.7,236.72,46400000.0
2007-04-13 21:15:00,236.72,236.74,236.705,236.74,18800000.0
2007-04-13 21:16:00,236.72,236.76,236.72,236.76,48000000.0
2007-04-13 21:17:00,236.76,236.76,236.7,236.7,60200000.0
2007-04-13 21:18:00,236.71,236.71,236.66,236.68,59200000.0
2007-04-13 21:19:00,236.68,236.68,236.64,236.67,46300000.0
2007-04-13 21:20:00,236.68,236.7,236.68,236.69,42400000.0
2007-04-13 21:21:00,236.7,236.71,236.67,236.7,92000000.0
2007-04-13 21:22:00,236.7,236.7,236.68,236.69,29600000.0
2007-04-13 21:23:00,236.7,236.7,236.66,236.66,48300000.0
2007-04-13 21:24:00,236.67,236.67,236.66,236.67,24800000.0
2007-04-13 21:25:00,236.66,236.665,236.64,236.64,53600000.0
2007-04-13 21:26:00,236.645,236.645,236.56,236.59,87200000.0
2007-04-13 21:27:00,236.59,236.63,236.56,236.56,120900000.0
2007-04-13 21:28:00,236.62,236.65,236.62,236.65,50200000.0
2007-04-13 21:29:00,236.65,236.66,236.64,236.66,31200000.0
2007-04-13 21:30:00,236.64,236.65,236.59,236.59,71600000.0
2007-04-13 21:31:00,236.64,236.64,236.62,236.625,78300000.0
2007-04-13 21:32:00,236.63,236.64,236.63,236.64,8000000.0
2007-04-13 21:33:00,236.64,236.65,236.63,236.65,38400000.0
2007-04-13 21:34:00,236.67,236.675,236.65,236.67,74400000.0
2007-04-13 21:35:00,236.67,236.67,236.66,236.66,34500000.0
2007-04-13 21:36:00,236.66,236.68,236.65,236.68,47500000.0
2007-04-13 21:37:00,236.68,236.69,236.68,236.69,4000000.0
2007-04-13 21:38:00,236.665,236.7,236.665,236.7,19200000.0
2007-04-13 21:39:00,236.7,236.7,236.67,236.68,37600000.0
2007-04-13 21:40:00,236.68,236.68,236.68,236.68,7200000.0
2007-04-13 21:41:00,236.68,236.69,236.67,236.69,32800000.0
2007-04-13 21:42:00,236.69,236.7,236.68,236.7,27200000.0
2007-04-13 21:43:00,236.7,236.7,236.63,236.65,47200000.0
2007-04-13 21:44:00,236.66,236.69,236.58,236.69,90300000.0
2007-04-13 21:45:00,236.72,236.72,236.67,236.68,46400000.0
2007-04-13 21:46:00,236.68,236.76,236.67,236.76,43200000.0
2007-04-13 21:47:00,236.76,236.78,236.75,236.78,26400000.0
2007-04-13 21:48:00,236.78,236.78,236.69,236.72,45600000.0
2007-04-13 21:49:00,236.725,236.745,236.71,236.74,64800000.0
2007-04-13 21:50:00,236.74,236.81,236.72,236.77,79000000.0
2007-04-13 21:51:00,236.78,236.785,236.76,236.78,66400000.0
2007-04-13 21:52:00,236.78,236.79,236.77,236.79,19200000.0
2007-04-13 21:53:00,236.78,236.78,236.77,236.77,24800000.0
2007-04-13 21:54:00,236.77,236.77,236.77,236.77,4000000.0
2007-04-13 21:55:00,236.76,236.8,236.75,236.75,62400000.0
2007-04-13 21:56:00,236.75,236.78,236.705,236.76,62200000.0
2007-04-13 21:57:00,236.76,236.78,236.74,236.76,21700000.0
2007-04-13 21:58:00,236.75,236.78,236.75,236.75,63200000.0
2007-04-13 21:59:00,236.75,236.76,236.74,236.76,54400000.0
2007-04-13 22:00:00,236.74,236.75,236.74,236.74,29600000.0
2007-04-13 22:01:00,236.74,236.77,236.69,236.74,94400000.0
2007-04-13 22:02:00,236.73,236.73,236.7,236.7,66400000.0
2007-04-13 22:03:00,236.72,236.72,236.68,236.69,73300000.0
2007-04-13 22:04:00,236.7,236.7,236.685,236.7,59800000.0
2007-04-13 22:05:00,236.69,236.7,236.68,236.7,82300000.0
2007-04-13 22:06:00,236.69,236.7,236.67,236.7,128000000.0
2007-04-13 22:07:00,236.7,236.71,236.69,236.69,31400000.0
2007-04-13 22:08:00,236.7,236.71,236.69,236.69,48800000.0
2007-04-13 22:09:00,236.69,236.7,236.69,236.69,91200000.0
2007-04-13 22:10:00,236.69,236.69,236.69,236.69,32000000.0
2007-04-13 22:11:00,236.69,236.71,236.68,236.7,62900000.0
2007-04-13 22:12:00,236.7,236.75,236.7,236.75,70100000.0
2007-04-13 22:13:00,236.75,236.75,236.73,236.73,72400000.0
2007-04-13 22:14:00,236.73,236.75,236.73,236.75,28000000.0
2007-04-13 22:15:00,236.74,236.77,236.74,236.75,47200000.0
2007-04-13 22:16:00,236.77,236.8,236.77,236.8,30400000.0
2007-04-13 22:17:00,236.8,236.8,236.76,236.76,36000000.0
2007-04-13 22:18:00,236.77,236.79,236.77,236.79,36800000.0
2007-04-13 22:19:00,236.79,236.81,236.79,236.79,40800000.0
2007-04-13 22:20:00,236.81,236.81,236.77,236.77,87200000.0
2007-04-13 22:21:00,236.77,236.77,236.75,236.76,99200000.0
2007-04-13 22:22:00,236.75,236.77,236.75,236.76,59800000.0
2007-04-13 22:23:00,236.75,236.75,236.75,236.75,4000000.0
2007-04-13 22:24:00,236.74,236.76,236.73,236.745,159200000.0
2007-04-13 22:25:00,236.75,236.76,236.74,236.75,88800000.0
2007-04-13 22:26:00,236.74,236.75,236.71,236.74,75300000.0
2007-04-13 22:27:00,236.73,236.73,236.71,236.715,52800000.0
2007-04-13 22:28:00,236.715,236.715,236.64,236.7,67200000.0
2007-04-13 22:29:00,236.67,236.67,236.59,236.6,94400000.0
2007-04-13 22:30:00,236.61,236.635,236.61,236.625,64700000.0
2007-04-13 22:31:00,236.63,236.63,236.615,236.625,15100000.0
2007-04-13 22:32:00,236.625,236.635,236.615,236.635,25600000.0
2007-04-13 22:33:00,236.64,236.665,236.63,236.65,65600000.0
2007-04-13 22:34:00,236.63,236.73,236.63,236.7,68000000.0
2007-04-13 22:35:00,236.71,236.755,236.68,236.755,64000000.0
2007-04-13 22:36:00,236.755,236.76,236.69,236.72,46400000.0
2007-04-13 22:37:00,236.74,236.77,236.74,236.745,25600000.0
2007-04-13 22:38:00,236.745,236.745,236.73,236.735,39200000.0
2007-04-13 22:39:00,236.7,236.74,236.69,236.69,40000000.0
2007-04-13 22:40:00,236.71,236.73,236.685,236.7,39200000.0
2007-04-13 22:41:00,236.7,236.72,236.69,236.705,78400000.0
2007-04-13 22:42:00,236.715,236.745,236.65,236.72,85600000.0
2007-04-13 22:43:00,236.73,236.83,236.71,236.79,157200000.0
2007-04-13 22:44:00,236.78,236.815,236.78,236.815,73600000.0
2007-04-13 22:45:00,236.815,236.84,236.8,236.8,65600000.0
2007-04-13 22:46:00,236.805,236.805,236.77,236.77,43200000.0
2007-04-13 22:47:00,236.78,236.78,236.75,236.76,52000000.0
2007-04-13 22:48:00,236.74,236.805,236.74,236.805,26400000.0
2007-04-13 22:49:00,236.76,236.81,236.76,236.81,23200000.0
2007-04-13 22:50:00,236.82,236.82,236.81,236.81,6400000.0
2007-04-13 22:51:00,236.81,236.82,236.79,236.795,39100000.0
2007-04-13 22:52:00,236.795,236.825,236.77,236.785,66100000.0
2007-04-13 22:53:00,236.78,236.815,236.74,236.815,44000000.0
2007-04-13 22:54:00,236.825,236.825,236.8,236.8,12000000.0
2007-04-13 22:55:00,236.761,236.761,236.727,236.74,51100000.0
2007-04-13 22:56:00,236.81,236.81,236.78,236.8,32000000.0
2007-04-13 22:57:00,236.79,236.81,236.76,236.81,40000000.0
2007-04-13 22:58:00,236.81,236.81,236.78,236.785,60800000.0
2007-04-13 22:59:00,236.785,236.785,236.74,236.78,20000000.0
2007-04-15 23:00:00,236.945,236.945,236.925,236.925,7800000.0
2007-04-15 23:01:00,236.965,236.985,236.935,236.965,25800000.0
2007-04-15 23:02:00,236.975,237.045,236.975,237.035,46800000.0
2007-04-15 23:03:00,237.015,237.065,237.015,237.055,46800000.0
2007-04-15 23:04:00,237.065,237.105,237.055,237.095,40900000.0
2007-04-15 23:05:00,237.095,237.135,237.095,237.115,90500000.0
2007-04-15 23:06:00,237.115,237.145,237.065,237.125,38400000.0
2007-04-15 23:07:00,237.125,237.145,237.115,237.115,35300000.0
2007-04-15 23:08:00,237.115,237.155,237.115,237.145,44200000.0
2007-04-15 23:09:00,237.155,237.165,237.135,237.135,88200000.0
2007-04-15 23:10:00,237.105,237.125,237.105,237.125,23400000.0
2007-04-15 23:11:00,237.105,237.125,237.085,237.125,23400000.0
2007-04-15 23:12:00,237.105,237.145,237.105,237.135,54900000.0
2007-04-15 23:13:00,237.155,237.185,237.145,237.175,70200000.0
2007-04-15 23:14:00,237.185,237.185,237.145,237.155,31200000.0
2007-04-15 23:15:00,237.155,237.155,237.105,237.105,32100000.0
2007-04-15 23:16:00,237.135,237.155,237.135,237.155,15600000.0
2007-04-15 23:17:00,237.085,237.085,237.065,237.065,9600000.0
2007-04-15 23:18:00,237.135,237.135,237.135,237.135,9900000.0
2007-04-15 23:19:00,237.075,237.145,237.065,237.085,21600000.0
2007-04-15 23:20:00,237.135,237.155,237.08,237.08,30200000.0
2007-04-15 23:21:00,237.175,237.175,237.145,237.175,96400000.0
2007-04-15 23:22:00,237.125,237.195,237.12,237.175,261899999.0
2007-04-15 23:23:00,237.14,237.175,237.115,237.115,62000000.0
2007-04-15 23:24:00,237.145,237.145,237.145,237.145,8000000.0
2007-04-15 23:25:00,237.145,237.145,237.115,237.145,63000000.0
2007-04-15 23:26:00,237.145,237.165,237.135,237.145,111400000.0
2007-04-15 23:27:00,237.145,237.145,237.145,237.145,53100000.0
2007-04-15 23:28:00,237.155,237.185,237.15,237.17,266400000.0
2007-04-15 23:29:00,237.185,237.185,237.145,237.17,69100000.0
2007-04-15 23:30:00,237.185,237.185,237.165,237.175,62500000.0
2007-04-15 23:31:00,237.185,237.195,237.145,237.165,182700000.0
2007-04-15 23:32:00,237.165,237.185,237.165,237.185,55799999.0
2007-04-15 23:33:00,237.18,237.2,237.18,237.195,4400000.0
2007-04-15 23:34:00,237.175,237.2,237.155,237.175,24800000.0
2007-04-15 23:35:00,237.18,237.18,237.12,237.12,7600000.0
2007-04-15 23:36:00,237.12,237.14,237.12,237.12,4800000.0
2007-04-15 23:37:00,237.12,237.12,237.12,237.12,4000000.0
2007-04-15 23:38:00,237.12,237.13,237.12,237.13,8800000.0
2007-04-15 23:39:00,237.105,237.112,237.102,237.11,57700000.0
2007-04-15 23:40:00,237.11,237.11,237.09,237.09,11500000.0
2007-04-15 23:41:00,237.11,237.11,237.11,237.11,800000.0
2007-04-15 23:42:00,237.11,237.11,237.09,237.09,2400000.0
2007-04-15 23:43:00,237.085,237.13,237.075,237.075,20700000.0
2007-04-15 23:44:00,237.085,237.085,237.065,237.075,27100000.0
2007-04-15 23:45:00,237.115,237.175,237.1,237.1,58600000.0
2007-04-15 23:46:00,237.125,237.18,237.1,237.18,61100000.0
2007-04-15 23:47:00,237.165,237.2,237.155,237.165,49100000.0
2007-04-15 23:48:00,237.18,237.185,237.18,237.18,10300000.0
2007-04-15 23:49:00,237.2,237.2,237.18,237.2,4000000.0
2007-04-15 23:50:00,237.18,237.2,237.075,237.16,21600000.0
2007-04-15 23:51:00,237.16,237.16,237.16,237.16,4000000.0
2007-04-15 23:52:00,237.18,237.18,237.16,237.18,5600000.0
2007-04-15 23:53:00,237.18,237.2,237.18,237.2,17900000.0
2007-04-15 23:54:00,237.2,237.2,237.18,237.18,2400000.0
2007-04-15 23:55:00,237.16,237.18,237.16,237.18,1600000.0
2007-04-15 23:56:00,237.16,237.18,237.155,237.175,13600000.0
2007-04-15 23:57:00,237.16,237.16,237.16,237.16,2400000.0
2007-04-15 23:58:00,237.18,237.205,237.16,237.205,59000000.0
2007-04-15 23:59:00,237.185,237.225,237.185,237.185,86500000.0
2007-04-16 00:00:00,237.18,237.21,237.16,237.17,80900000.0
2007-04-16 00:01:00,237.19,237.29,237.18,237.28,196400000.0
2007-04-16 00:02:00,237.28,237.32,237.2,237.29,351200000.0
2007-04-16 00:03:00,237.3,237.35,237.22,237.24,181500000.0
2007-04-16 00:04:00,237.24,237.26,237.22,237.26,132000000.0
2007-04-16 00:05:00,237.27,237.31,237.23,237.24,59100000.0
2007-04-16 00:06:00,237.24,237.3,237.23,237.28,122500000.0
2007-04-16 00:07:00,237.275,237.28,237.275,237.28,60700000.0
2007-04-16 00:08:00,237.28,237.38,237.28,237.38,102300000.0
2007-04-16 00:09:00,237.36,237.39,237.35,237.37,72000000.0
2007-04-16 00:10:00,237.39,237.46,237.365,237.45,142200000.0
2007-04-16 00:11:00,237.46,237.49,237.39,237.45,104500000.0
2007-04-16 00:12:00,237.47,237.51,237.46,237.46,89100000.0
2007-04-16 00:13:00,237.46,237.48,237.43,237.43,35600000.0
2007-04-16 00:14:00,237.435,237.47,237.43,237.43,25600000.0
2007-04-16 00:15:00,237.425,237.44,237.39,237.435,41300000.0
2007-04-16 00:16:00,237.42,237.45,237.41,237.43,34700000.0
2007-04-16 00:17:00,237.425,237.43,237.4,237.4,16000000.0
2007-04-16 00:18:00,237.42,237.44,237.42,237.42,12800000.0
2007-04-16 00:19:00,237.43,237.44,237.43,237.44,3200000.0
2007-04-16 00:20:00,237.44,237.54,237.44,237.52,22400000.0
2007-04-16 00:21:00,237.515,237.55,237.515,237.53,159500000.0
2007-04-16 00:22:00,237.53,237.55,237.53,237.53,52800000.0
2007-04-16 00:23:00,237.52,237.55,237.51,237.53,57500000.0
2007-04-16 00:24:00,237.52,237.52,237.51,237.51,15200000.0
2007-04-16 00:25:00,237.51,237.51,237.51,237.51,14400000.0
2007-04-16 00:26:00,237.51,237.565,237.51,237.545,80000000.0
2007-04-16 00:27:00,237.54,237.56,237.505,237.505,160300001.0
2007-04-16 00:28:00,237.515,237.6,237.515,237.6,94800000.0
2007-04-16 00:29:00,237.6,237.69,237.565,237.66,243200000.0
2007-04-16 00:30:00,237.66,237.67,237.62,237.66,140000000.0
2007-04-16 00:31:00,237.68,237.74,237.68,237.695,32400000.0
2007-04-16 00:32:00,237.7,237.73,237.7,237.71,76800000.0
2007-04-16 00:33:00,237.73,237.85,237.73,237.775,165100000.0
2007-04-16 00:34:00,237.765,237.79,237.7,237.72,87700000.0
2007-04-16 00:35:00,237.72,237.72,237.625,237.69,174500001.0
2007-04-16 00:36:00,237.685,237.74,237.675,237.74,46500000.0
2007-04-16 00:37:00,237.76,237.76,237.735,237.755,37600000.0
2007-04-16 00:38:00,237.765,237.81,237.765,237.8,24800000.0
2007-04-16 00:39:00,237.795,237.86,237.795,237.82,33100000.0
2007-04-16 00:40:00,237.815,237.815,237.705,237.73,213400001.0
2007-04-16 00:41:00,237.715,237.72,237.66,237.68,207400003.0
2007-04-16 00:42:00,237.68,237.7,237.6,237.7,207500000.0
2007-04-16 00:43:00,237.685,237.71,237.67,237.69,38000000.0
2007-04-16 00:44:00,237.695,237.78,237.695,237.72,183400000.0
2007-04-16 00:45:00,237.74,237.76,237.73,237.76,76800000.0
2007-04-16 00:46:00,237.74,237.75,237.74,237.75,11200000.0
2007-04-16 00:47:00,237.75,237.75,237.63,237.665,94800000.0
2007-04-16 00:48:00,237.675,237.71,237.675,237.71,27200000.0
2007-04-16 00:49:00,237.71,237.76,237.69,237.76,110400000.0
2007-04-16 00:50:00,237.74,237.75,237.65,237.675,136400000.0
2007-04-16 00:51:00,237.67,237.73,237.65,237.73,81400000.0
2007-04-16 00:52:00,237.69,237.73,237.605,237.605,185400000.0
2007-04-16 00:53:00,237.615,237.69,237.605,237.67,50300000.0
2007-04-16 00:54:00,237.67,237.67,237.67,237.67,4000000.0
2007-04-16 00:55:00,237.67,237.71,237.67,237.69,31600000.0
2007-04-16 00:56:00,237.69,237.71,237.67,237.67,8800000.0
2007-04-16 00:57:00,237.65,237.65,237.57,237.57,162000000.0
2007-04-16 00:58:00,237.59,237.61,237.58,237.59,177800000.0
2007-04-16 00:59:00,237.59,237.63,237.59,237.62,111200000.0
2007-04-16 01:00:00,237.61,237.62,237.58,237.58,50800000.0
2007-04-16 01:01:00,237.57,237.57,237.47,237.52,211200000.0
2007-04-16 01:02:00,237.54,237.56,237.535,237.54,95600000.0
2007-04-16 01:03:00,237.56,237.56,237.52,237.54,69600000.0
2007-04-16 01:04:00,237.53,237.55,237.52,237.52,7200000.0
2007-04-16 01:05:00,237.52,237.52,237.52,237.52,13600000.0
2007-04-16 01:06:00,237.52,237.56,237.52,237.56,72300000.0
2007-04-16 01:07:00,237.54,237.54,237.455,237.47,101200000.0
2007-04-16 01:08:00,237.47,237.48,237.44,237.45,117500000.0
2007-04-16 01:09:00,237.445,237.46,237.41,237.46,160000000.0
2007-04-16 01:10:00,237.455,237.46,237.445,237.46,73000000.0
2007-04-16 01:11:00,237.45,237.47,237.445,237.45,82700000.0
2007-04-16 01:12:00,237.43,237.44,237.425,237.44,48800000.0
2007-04-16 01:13:00,237.44,237.48,237.43,237.47,87500000.0
2007-04-16 01:14:00,237.465,237.49,237.465,237.49,51200000.0
2007-04-16 01:15:00,237.48,237.49,237.47,237.48,36000000.0
2007-04-16 01:16:00,237.46,237.47,237.435,237.44,46200000.0
2007-04-16 01:17:00,237.425,237.425,237.365,237.385,111800000.0
2007-04-16 01:18:00,237.395,237.41,237.325,237.375,79700000.0
2007-04-16 01:19:00,237.37,237.37,237.3,237.305,106200000.0
2007-04-16 01:20:00,237.3,237.3,237.18,237.225,132700000.0
2007-04-16 01:21:00,237.215,237.265,237.195,237.245,58800000.0
2007-04-16 01:22:00,237.235,237.285,237.225,237.285,63200000.0
2007-04-16 01:23:00,237.285,237.285,237.215,237.225,63200000.0
2007-04-16 01:24:00,237.24,237.255,237.215,237.215,84300000.0
2007-04-16 01:25:00,237.22,237.22,237.14,237.15,108000000.0
2007-04-16 01:26:00,237.15,237.19,237.15,237.18,28000000.0
2007-04-16 01:27:00,237.18,237.19,237.125,237.15,110000000.0
2007-04-16 01:28:00,237.145,237.15,237.005,237.015,146300000.0
2007-04-16 01:29:00,237.015,237.02,236.96,237.02,185100000.0
2007-04-16 01:30:00,237.02,237.03,236.97,237.0,68000000.0
2007-04-16 01:31:00,237.02,237.02,237.02,237.02,2400000.0
2007-04-16 01:32:00,237.03,237.06,237.02,237.06,24800000.0
2007-04-16 01:33:00,237.06,237.06,237.03,237.03,8000000.0
2007-04-16 01:34:00,237.03,237.055,237.03,237.055,48800000.0
2007-04-16 01:35:00,237.045,237.065,237.035,237.035,75200000.0
2007-04-16 01:36:00,237.04,237.05,237.01,237.01,68000000.0
2007-04-16 01:37:00,237.0,237.02,236.99,237.02,78100000.0
2007-04-16 01:38:00,237.015,237.12,237.015,237.105,217700000.0
2007-04-16 01:39:00,237.12,237.13,237.105,237.12,63800000.0
2007-04-16 01:40:00,237.12,237.18,237.11,237.14,125300000.0
2007-04-16 01:41:00,237.13,237.185,237.12,237.185,113600000.0
2007-04-16 01:42:00,237.2,237.29,237.18,237.24,148800000.0
2007-04-16 01:43:00,237.24,237.24,237.21,237.24,77600000.0
2007-04-16 01:44:00,237.24,237.24,237.23,237.24,40800000.0
2007-04-16 01:45:00,237.24,237.245,237.225,237.23,55600000.0
2007-04-16 01:46:00,237.22,237.23,237.17,237.175,113600000.0
2007-04-16 01:47:00,237.175,237.2,237.17,237.17,130700001.0
2007-04-16 01:48:00,237.17,237.175,237.17,237.175,14400000.0
2007-04-16 01:49:00,237.175,237.21,237.17,237.2,46400000.0
2007-04-16 01:50:00,237.2,237.2,237.12,237.12,62000000.0
2007-04-16 01:51:00,237.12,237.14,237.115,237.14,37300000.0
2007-04-16 01:52:00,237.135,237.14,237.1,237.1,27600000.0
2007-04-16 01:53:00,237.1,237.1,237.06,237.07,66800000.0
2007-04-16 01:54:00,237.07,237.12,237.07,237.1,64800000.0
2007-04-16 01:55:00,237.09,237.12,237.08,237.12,18900000.0
2007-04-16 01:56:00,237.115,237.12,237.1,237.11,32800000.0
2007-04-16 01:57:00,237.11,237.13,237.11,237.13,38400000.0
2007-04-16 01:58:00,237.13,237.18,237.12,237.16,17600000.0
2007-04-16 01:59:00,237.17,237.17,237.15,237.155,20400000.0
2007-04-16 02:00:00,237.14,237.175,237.115,237.15,147400000.0
2007-04-16 02:01:00,237.145,237.145,236.905,236.905,330500000.0
2007-04-16 02:02:00,236.895,236.92,236.815,236.88,337500000.0
2007-04-16 02:03:00,236.88,236.88,236.835,236.85,88700000.0
2007-04-16 02:04:00,236.845,236.88,236.815,236.855,130800000.0
2007-04-16 02:05:00,236.835,236.865,236.835,236.845,86400000.0
2007-04-16 02:06:00,236.86,236.925,236.84,236.925,115500000.0
2007-04-16 02:07:00,236.905,236.92,236.87,236.92,193700000.0
2007-04-16 02:08:00,236.93,236.95,236.91,236.93,70600000.0
2007-04-16 02:09:00,236.93,236.94,236.92,236.925,78300000.0
2007-04-16 02:10:00,236.94,237.02,236.925,237.015,144400000.0
2007-04-16 02:11:00,237.02,237.02,236.96,236.96,76100000.0
2007-04-16 02:12:00,236.98,236.98,236.91,236.94,135700000.0
2007-04-16 02:13:00,236.945,236.95,236.925,236.95,74600000.0
2007-04-16 02:14:00,236.97,236.99,236.93,236.93,238000001.0
2007-04-16 02:15:00,236.95,236.95,236.785,236.785,197900000.0
2007-04-16 02:16:00,236.78,236.78,236.725,236.75,261800000.0
2007-04-16 02:17:00,236.77,236.85,236.75,236.79,247900000.0
2007-04-16 02:18:00,236.79,236.81,236.735,236.74,160600000.0
2007-04-16 02:19:00,236.75,236.76,236.685,236.685,179200000.0
2007-04-16 02:20:00,236.685,236.685,236.475,236.485,259000000.0
2007-04-16 02:21:00,236.515,236.58,236.5,236.545,222600000.0
2007-04-16 02:22:00,236.555,236.555,236.405,236.43,311700000.0
2007-04-16 02:23:00,236.43,236.47,236.41,236.45,229300001.0
2007-04-16 02:24:00,236.47,236.56,236.445,236.54,225800001.0
2007-04-16 02:25:00,236.56,236.64,236.545,236.63,240400000.0
2007-04-16 02:26:00,236.63,236.71,236.62,236.71,88800000.0
2007-04-16 02:27:00,236.71,236.71,236.665,236.67,125900000.0
2007-04-16 02:28:00,236.67,236.69,236.65,236.65,88300000.0
2007-04-16 02:29:00,236.645,236.69,236.645,236.69,109100001.0
2007-04-16 02:30:00,236.69,236.71,236.69,236.71,12000000.0
2007-04-16 02:31:00,236.705,236.71,236.69,236.71,54300000.0
2007-04-16 02:32:00,236.71,236.75,236.71,236.73,124000000.0
2007-04-16 02:33:00,236.715,236.73,236.7,236.715,128400000.0
2007-04-16 02:34:00,236.73,236.77,236.705,236.76,150700001.0
2007-04-16 02:35:00,236.76,236.82,236.74,236.82,226400000.0
2007-04-16 02:36:00,236.825,236.845,236.815,236.84,197900000.0
2007-04-16 02:37:00,236.84,236.92,236.835,236.87,321800000.0
2007-04-16 02:38:00,236.865,236.87,236.83,236.87,90400000.0
2007-04-16 02:39:00,236.87,236.89,236.83,236.84,131900000.0
2007-04-16 02:40:00,236.83,236.87,236.83,236.83,107200000.0
2007-04-16 02:41:00,236.835,236.86,236.815,236.815,103200000.0
2007-04-16 02:42:00,236.83,236.84,236.795,236.81,191600000.0
2007-04-16 02:43:00,236.815,236.82,236.8,236.81,98200000.0
2007-04-16 02:44:00,236.815,236.815,236.715,236.74,292400000.0
2007-04-16 02:45:00,236.74,236.795,236.74,236.79,40400000.0
2007-04-16 02:46:00,236.79,236.795,236.775,236.775,15200000.0
2007-04-16 02:47:00,236.77,236.81,236.77,236.79,28000000.0
2007-04-16 02:48:00,236.795,236.795,236.765,236.785,58500000.0
2007-04-16 02:49:00,236.78,236.78,236.745,236.75,79600000.0
2007-04-16 02:50:00,236.745,236.81,236.745,236.79,233200000.0
2007-04-16 02:51:00,236.79,236.795,236.755,236.77,54800000.0
2007-04-16 02:52:00,236.77,236.79,236.755,236.78,151400000.0
2007-04-16 02:53:00,236.78,236.79,236.77,236.79,46400000.0
2007-04-16 02:54:00,236.79,236.85,236.78,236.84,213800000.0
2007-04-16 02:55:00,236.84,236.84,236.795,236.795,212200000.0
2007-04-16 02:56:00,236.795,236.81,236.78,236.79,55400000.0
2007-04-16 02:57:00,236.785,236.83,236.77,236.795,125900000.0
2007-04-16 02:58:00,236.8,236.82,236.8,236.82,4800000.0
2007-04-16 02:59:00,236.82,236.82,236.8,236.8,15900000.0
2007-04-16 03:00:00,236.81,236.85,236.8,236.83,91200000.0
2007-04-16 03:01:00,236.82,236.82,236.765,236.765,170900000.0
2007-04-16 03:02:00,236.765,236.77,236.74,236.76,107300000.0
2007-04-16 03:03:00,236.76,236.77,236.75,236.75,57000000.0
2007-04-16 03:04:00,236.75,236.77,236.72,236.77,79100000.0
2007-04-16 03:05:00,236.765,236.77,236.74,236.76,111700000.0
2007-04-16 03:06:00,236.76,236.765,236.76,236.765,34100000.0
2007-04-16 03:07:00,236.745,236.745,236.67,236.68,328700000.0
2007-04-16 03:08:00,236.67,236.76,236.66,236.76,350300000.0
2007-04-16 03:09:00,236.75,236.765,236.745,236.765,42900000.0
2007-04-16 03:10:00,236.78,236.785,236.74,236.745,109500000.0
2007-04-16 03:11:00,236.75,236.78,236.725,236.75,118500000.0
2007-04-16 03:12:00,236.745,236.77,236.71,236.71,209200000.0
2007-04-16 03:13:00,236.705,236.75,236.7,236.73,119800000.0
2007-04-16 03:14:00,236.735,236.735,236.69,236.73,107900000.0
2007-04-16 03:15:00,236.71,236.745,236.705,236.73,160600000.0
2007-04-16 03:16:00,236.71,236.71,236.69,236.71,55100000.0
2007-04-16 03:17:00,236.71,236.72,236.69,236.705,28800000.0
2007-04-16 03:18:00,236.73,236.73,236.69,236.71,62200000.0
2007-04-16 03:19:00,236.71,236.71,236.685,236.7,32700000.0
2007-04-16 03:20:00,236.7,236.72,236.7,236.72,28000000.0
2007-04-16 03:21:00,236.72,236.72,236.68,236.69,74400000.0
2007-04-16 03:22:00,236.7,236.71,236.665,236.685,128100000.0
2007-04-16 03:23:00,236.71,236.71,236.69,236.69,47100000.0
2007-04-16 03:24:00,236.7,236.7,236.69,236.695,44800000.0
2007-04-16 03:25:00,236.71,236.725,236.705,236.705,37600000.0
2007-04-16 03:26:00,236.71,236.715,236.695,236.715,35200000.0
2007-04-16 03:27:00,236.72,236.75,236.72,236.74,37600000.0
2007-04-16 03:28:00,236.735,236.77,236.73,236.765,40400000.0
2007-04-16 03:29:00,236.76,236.77,236.73,236.76,84800000.0
2007-04-16 03:30:00,236.77,236.78,236.76,236.78,40800000.0
2007-04-16 03:31:00,236.78,236.78,236.76,236.78,79200000.0
2007-04-16 03:32:00,236.775,236.775,236.745,236.745,27200000.0
2007-04-16 03:33:00,236.75,236.78,236.75,236.78,40000000.0
2007-04-16 03:34:00,236.78,236.78,236.77,236.77,6400000.0
2007-04-16 03:35:00,236.745,236.76,236.745,236.755,49900000.0
2007-04-16 03:36:00,236.77,236.78,236.77,236.77,87200000.0
2007-04-16 03:37:00,236.77,236.79,236.75,236.77,100000000.0
2007-04-16 03:38:00,236.77,236.775,236.755,236.775,68000000.0
2007-04-16 03:39:00,236.78,236.78,236.76,236.76,25600000.0
2007-04-16 03:40:00,236.77,236.78,236.76,236.765,48000000.0
2007-04-16 03:41:00,236.77,236.795,236.77,236.79,40000000.0
2007-04-16 03:42:00,236.79,236.79,236.76,236.775,29600000.0
2007-04-16 03:43:00,236.775,236.79,236.76,236.79,53500000.0
2007-04-16 03:44:00,236.785,236.8,236.77,236.79,105100000.0
2007-04-16 03:45:00,236.77,236.785,236.75,236.77,166300000.0
2007-04-16 03:46:00,236.765,236.79,236.73,236.73,94600000.0
2007-04-16 03:47:00,236.73,236.76,236.73,236.76,139500000.0
2007-04-16 03:48:00,236.75,236.76,236.74,236.76,26400000.0
2007-04-16 03:49:00,236.765,236.765,236.75,236.765,40900000.0
2007-04-16 03:50:00,236.76,236.765,236.76,236.765,46300000.0
2007-04-16 03:51:00,236.78,236.785,236.765,236.78,57600000.0
2007-04-16 03:52:00,236.765,236.785,236.765,236.77,38700000.0
2007-04-16 03:53:00,236.77,236.77,236.75,236.75,74800000.0
2007-04-16 03:54:00,236.755,236.78,236.755,236.78,30400000.0
2007-04-16 03:55:00,236.78,236.78,236.76,236.77,102700000.0
2007-04-16 03:56:00,236.765,236.785,236.75,236.75,58700000.0
2007-04-16 03:57:00,236.75,236.75,236.73,236.75,112000000.0
2007-04-16 03:58:00,236.77,236.79,236.75,236.79,39200000.0
2007-04-16 03:59:00,236.79,236.79,236.77,236.77,16000000.0
2007-04-16 04:00:00,236.785,236.8,236.77,236.775,74500000.0
2007-04-16 04:01:00,236.78,236.79,236.78,236.78,40000000.0
2007-04-16 04:02:00,236.78,236.82,236.77,236.81,208100000.0
2007-04-16 04:03:00,236.82,236.845,236.81,236.825,205500000.0
2007-04-16 04:04:00,236.82,236.82,236.82,236.82,7200000.0
2007-04-16 04:05:00,236.815,236.85,236.815,236.845,37400000.0
2007-04-16 04:06:00,236.85,236.85,236.85,236.85,25600000.0
2007-04-16 04:07:00,236.85,236.87,236.85,236.86,65100000.0
2007-04-16 04:08:00,236.86,236.89,236.86,236.89,20000000.0
2007-04-16 04:09:00,236.89,236.93,236.89,236.93,21600000.0
2007-04-16 04:10:00,236.93,236.97,236.93,236.97,64800000.0
2007-04-16 04:11:00,236.99,237.01,236.97,237.01,105600000.0
2007-04-16 04:12:00,237.01,237.05,236.985,237.025,142500000.0
2007-04-16 04:13:00,237.04,237.045,237.04,237.045,14400000.0
2007-04-16 04:14:00,237.065,237.075,237.01,237.025,139300000.0
2007-04-16 04:15:00,237.035,237.055,237.01,237.04,162100000.0
2007-04-16 04:16:00,237.055,237.055,237.035,237.055,59100000.0
2007-04-16 04:17:00,237.04,237.06,237.035,237.055,69200000.0
2007-04-16 04:18:00,237.06,237.06,237.01,237.01,136200000.0
2007-04-16 04:19:00,237.015,237.06,237.015,237.055,170000000.0
2007-04-16 04:20:00,237.06,237.09,237.045,237.07,87900000.0
2007-04-16 04:21:00,237.09,237.145,237.085,237.12,122700000.0
2007-04-16 04:22:00,237.125,237.125,237.09,237.12,192100003.0
2007-04-16 04:23:00,237.11,237.11,237.085,237.085,43700000.0
2007-04-16 04:24:00,237.1,237.12,237.09,237.12,59200000.0
2007-04-16 04:25:00,237.12,237.12,237.12,237.12,1600000.0
2007-04-16 04:26:00,237.12,237.12,237.12,237.12,3200000.0
2007-04-16 04:27:00,237.09,237.1,237.065,237.09,45899999.0
2007-04-16 04:28:00,237.1,237.1,237.06,237.06,33500000.0
2007-04-16 04:29:00,237.06,237.06,237.055,237.055,11500000.0
2007-04-16 04:30:00,237.055,237.055,237.04,237.04,31900000.0
2007-04-16 04:31:00,237.05,237.07,237.05,237.07,9600000.0
2007-04-16 04:32:00,237.04,237.04,237.02,237.02,14400000.0
2007-04-16 04:33:00,237.03,237.03,237.03,237.03,16300000.0
2007-04-16 04:34:00,237.03,237.05,237.03,237.05,14400000.0
2007-04-16 04:35:00,237.045,237.05,237.03,237.035,68000000.0
2007-04-16 04:36:00,237.05,237.06,237.04,237.06,12000000.0
2007-04-16 04:37:00,237.05,237.09,237.04,237.04,29200000.0
2007-04-16 04:38:00,237.04,237.08,237.04,237.075,42900000.0
2007-04-16 04:39:00,237.075,237.1,237.075,237.1,60600000.0
2007-04-16 04:40:00,237.12,237.14,237.12,237.12,66400000.0
2007-04-16 04:41:00,237.12,237.14,237.12,237.12,24800000.0
2007-04-16 04:42:00,237.12,237.135,237.115,237.135,44200000.0
2007-04-16 04:43:00,237.135,237.15,237.11,237.14,115100000.0
2007-04-16 04:44:00,237.14,237.14,237.115,237.115,46800000.0
2007-04-16 04:45:00,237.115,237.12,237.095,237.115,101000000.0
2007-04-16 04:46:00,237.115,237.12,237.1,237.12,30700000.0
2007-04-16 04:47:00,237.11,237.135,237.11,237.135,55800000.0
2007-04-16 04:48:00,237.135,237.14,237.125,237.13,137800000.0
2007-04-16 04:49:00,237.13,237.155,237.13,237.15,155700000.0
2007-04-16 04:50:00,237.145,237.145,237.105,237.115,85000000.0
2007-04-16 04:51:00,237.11,237.12,237.095,237.095,70000000.0
2007-04-16 04:52:00,237.095,237.12,237.095,237.12,58600000.0
2007-04-16 04:53:00,237.12,237.12,237.095,237.095,67900000.0
2007-04-16 04:54:00,237.1,237.115,237.1,237.105,68500000.0
2007-04-16 04:55:00,237.1,237.105,237.095,237.105,63100000.0
2007-04-16 04:56:00,237.105,237.115,237.045,237.055,184100000.0
2007-04-16 04:57:00,237.055,237.11,237.035,237.11,131600000.0
2007-04-16 04:58:00,237.11,237.15,237.1,237.14,82800000.0
2007-04-16 04:59:00,237.15,237.17,237.125,237.13,40700000.0
2007-04-16 05:00:00,237.12,237.13,237.12,237.12,46300000.0
2007-04-16 05:01:00,237.12,237.14,237.12,237.14,16000000.0
2007-04-16 05:02:00,237.125,237.14,237.11,237.12,75200000.0
2007-04-16 05:03:00,236.814,236.833,236.812,236.819,141900000.0
2007-04-16 05:04:00,237.12,237.125,237.12,237.12,12000000.0
2007-04-16 05:05:00,237.14,237.14,237.11,237.115,56700000.0
2007-04-16 05:06:00,237.115,237.135,237.09,237.09,75800000.0
2007-04-16 05:07:00,237.115,237.115,237.09,237.09,19800000.0
2007-04-16 05:08:00,237.09,237.11,237.085,237.085,59500000.0
2007-04-16 05:09:00,237.09,237.09,237.07,237.07,37500000.0
2007-04-16 05:10:00,237.08,237.08,237.005,237.005,104900000.0
2007-04-16 05:11:00,237.0,237.01,236.93,236.93,189000000.0
2007-04-16 05:12:00,236.94,236.97,236.94,236.97,67400000.0
2007-04-16 05:13:00,236.97,236.97,236.935,236.95,64300000.0
2007-04-16 05:14:00,236.94,236.97,236.93,236.96,67800000.0
2007-04-16 05:15:00,236.95,236.96,236.94,236.96,20400000.0
2007-04-16 05:16:00,236.96,237.02,236.96,237.02,53300000.0
2007-04-16 05:17:00,237.01,237.02,237.0,237.02,36200000.0
2007-04-16 05:18:00,237.01,237.02,236.99,237.0,24800000.0
2007-04-16 05:19:00,237.0,237.0,236.98,236.98,27200000.0
2007-04-16 05:20:00,236.98,237.0,236.975,236.99,31000000.0
2007-04-16 05:21:00,237.0,237.005,236.98,236.99,34400000.0
2007-04-16 05:22:00,236.99,236.99,236.97,236.98,37600000.0
2007-04-16 05:23:00,236.98,236.98,236.98,236.98,1600000.0
2007-04-16 05:24:00,236.98,236.98,236.98,236.98,1600000.0
2007-04-16 05:25:00,236.98,236.98,236.96,236.98,8800000.0
2007-04-16 05:26:00,236.98,236.98,236.98,236.98,8000000.0
2007-04-16 05:27:00,236.98,236.98,236.98,236.98,4000000.0
2007-04-16 05:28:00,236.98,236.98,236.98,236.98,5600000.0
2007-04-16 05:29:00,236.98,236.98,236.98,236.98,3200000.0
2007-04-16 05:30:00,236.98,236.98,236.98,236.98,3200000.0
2007-04-16 05:31:00,236.98,237.01,236.98,237.01,26400000.0
2007-04-16 05:32:00,237.0,237.01,236.98,237.01,7200000.0
2007-04-16 05:33:00,236.99,237.02,236.985,237.0,8800000.0
2007-04-16 05:34:00,237.02,237.05,236.985,237.03,25600000.0
2007-04-16 05:35:00,237.02,237.02,237.01,237.01,6400000.0
2007-04-16 05:36:00,237.002,237.016,236.994,236.994,29600000.0
2007-04-16 05:37:00,237.02,237.03,237.0,237.03,12000000.0
2007-04-16 05:38:00,237.02,237.04,237.02,237.04,4800000.0
2007-04-16 05:39:00,236.82,236.828,236.812,236.816,149599998.0
2007-04-16 05:40:00,237.05,237.09,237.05,237.09,6400000.0
2007-04-16 05:41:00,237.075,237.075,237.02,237.05,32500000.0
2007-04-16 05:42:00,237.07,237.09,237.0,237.02,29800000.0
2007-04-16 05:43:00,237.03,237.03,237.02,237.02,5600000.0
2007-04-16 05:44:00,237.04,237.04,237.01,237.02,35200000.0
2007-04-16 05:45:00,237.03,237.05,236.98,236.98,93600000.0
2007-04-16 05:46:00,236.98,237.0,236.975,237.0,66300000.0
2007-04-16 05:47:00,236.99,237.0,236.985,236.995,9600000.0
2007-04-16 05:48:00,236.985,237.0,236.98,237.0,14400000.0
2007-04-16 05:49:00,236.995,237.02,236.985,237.0,24000000.0
2007-04-16 05:50:00,236.99,237.02,236.985,237.02,12000000.0
2007-04-16 05:51:00,237.01,237.01,237.0,237.0,7200000.0
2007-04-16 05:52:00,236.99,237.0,236.985,236.985,13600000.0
2007-04-16 05:53:00,237.0,237.09,237.0,237.075,34400000.0
2007-04-16 05:54:00,237.07,237.13,237.07,237.13,51200000.0
2007-04-16 05:55:00,237.12,237.15,237.065,237.145,85600000.0
2007-04-16 05:56:00,237.15,237.17,237.12,237.17,45900000.0
2007-04-16 05:57:00,237.18,237.23,237.18,237.2,78400000.0
2007-04-16 05:58:00,237.205,237.255,237.2,237.24,194700000.0
2007-04-16 05:59:00,237.22,237.25,237.135,237.135,71200000.0
2007-04-16 06:00:00,237.135,237.15,237.08,237.08,61400000.0
2007-04-16 06:01:00,237.08,237.2,237.08,237.2,94900000.0
2007-04-16 06:02:00,237.19,237.23,237.18,237.21,122100000.0
2007-04-16 06:03:00,237.215,237.215,237.215,237.215,2400000.0
2007-04-16 06:04:00,237.22,237.225,237.17,237.17,64400000.0
2007-04-16 06:05:00,237.17,237.17,237.095,237.095,40800000.0
2007-04-16 06:06:00,237.125,237.145,237.08,237.085,39000000.0
2007-04-16 06:07:00,237.08,237.115,237.07,237.105,94700000.0
2007-04-16 06:08:00,237.115,237.21,237.115,237.21,59200000.0
2007-04-16 06:09:00,237.24,237.27,237.21,237.21,59500000.0
2007-04-16 06:10:00,237.21,237.23,237.21,237.23,16800000.0
2007-04-16 06:11:00,237.24,237.24,237.22,237.22,8000000.0
2007-04-16 06:12:00,237.25,237.27,237.25,237.27,8000000.0
2007-04-16 06:13:00,237.25,237.4,237.245,237.39,180000000.0
2007-04-16 06:14:00,237.4,237.4,237.35,237.4,78400000.0
2007-04-16 06:15:00,237.42,237.44,237.39,237.4,130000000.0
2007-04-16 06:16:00,237.41,237.44,237.385,237.4,111600000.0
2007-04-16 06:17:00,237.39,237.39,237.28,237.29,268000000.0
2007-04-16 06:18:00,237.295,237.32,237.29,237.295,39200000.0
2007-04-16 06:19:00,237.29,237.3,237.28,237.28,32800000.0
2007-04-16 06:20:00,237.27,237.295,237.27,237.29,53600000.0
2007-04-16 06:21:00,237.295,237.295,237.275,237.28,28000000.0
2007-04-16 06:22:00,237.3,237.32,237.29,237.31,38400000.0
2007-04-16 06:23:00,237.3,237.31,237.29,237.3,45400000.0
2007-04-16 06:24:00,237.32,237.32,237.275,237.295,74600000.0
2007-04-16 06:25:00,237.3,237.3,237.28,237.285,44500000.0
2007-04-16 06:26:00,237.27,237.27,237.26,237.27,26400000.0
2007-04-16 06:27:00,237.25,237.28,237.215,237.22,64800000.0
2007-04-16 06:28:00,237.22,237.23,237.2,237.21,82100000.0
2007-04-16 06:29:00,237.23,237.25,237.18,237.18,74100000.0
2007-04-16 06:30:00,237.175,237.195,237.11,237.135,138400000.0
2007-04-16 06:31:00,237.125,237.14,237.06,237.1,110300000.0
2007-04-16 06:32:00,237.09,237.12,237.08,237.11,63200000.0
2007-04-16 06:33:00,237.09,237.11,237.08,237.11,14400000.0
2007-04-16 06:34:00,237.09,237.12,237.07,237.09,40800000.0
2007-04-16 06:35:00,237.1,237.13,237.07,237.11,87600000.0
2007-04-16 06:36:00,237.115,237.135,237.11,237.13,24000000.0
2007-04-16 06:37:00,237.15,237.225,237.15,237.215,104400000.0
2007-04-16 06:38:00,237.195,237.24,237.195,237.22,113600000.0
2007-04-16 06:39:00,237.24,237.24,237.22,237.22,26400000.0
2007-04-16 06:40:00,237.21,237.25,237.16,237.25,55200000.0
2007-04-16 06:41:00,237.23,237.29,237.2,237.255,159200000.0
2007-04-16 06:42:00,237.27,237.27,237.23,237.25,23000000.0
2007-04-16 06:43:00,237.24,237.24,237.18,237.2,20000000.0
2007-04-16 06:44:00,237.21,237.23,237.17,237.215,23200000.0
2007-04-16 06:45:00,237.21,237.21,237.19,237.19,29700000.0
2007-04-16 06:46:00,237.19,237.19,237.14,237.19,77700000.0
2007-04-16 06:47:00,237.18,237.18,237.155,237.155,24000000.0
2007-04-16 06:48:00,237.165,237.2,237.145,237.18,37600000.0
2007-04-16 06:49:00,237.175,237.18,237.17,237.17,11200000.0
2007-04-16 06:50:00,237.16,237.17,237.16,237.17,49099999.0
2007-04-16 06:51:00,237.195,237.205,237.17,237.185,30400000.0
2007-04-16 06:52:00,237.195,237.205,237.17,237.19,57600000.0
2007-04-16 06:53:00,237.185,237.225,237.17,237.22,58800000.0
2007-04-16 06:54:00,237.215,237.215,237.215,237.215,2400000.0
2007-04-16 06:55:00,237.22,237.225,237.215,237.225,11200000.0
2007-04-16 06:56:00,237.215,237.245,237.215,237.225,14400000.0
2007-04-16 06:57:00,237.24,237.245,237.21,237.24,13600000.0
2007-04-16 06:58:00,237.24,237.265,237.24,237.25,12800000.0
2007-04-16 06:59:00,237.25,237.255,237.23,237.23,20000000.0
2007-04-16 07:00:00,237.19,237.23,237.19,237.22,41600000.0
2007-04-16 07:01:00,237.2,237.23,237.16,237.19,56800000.0
2007-04-16 07:02:00,236.811,236.833,236.807,236.82,211000000.0
2007-04-16 07:03:00,237.19,237.19,237.16,237.19,29600000.0
2007-04-16 07:04:00,237.155,237.19,237.13,237.19,74300000.0
2007-04-16 07:05:00,237.19,237.195,237.17,237.18,51400000.0
2007-04-16 07:06:00,237.155,237.19,237.11,237.14,185900000.0
2007-04-16 07:07:00,237.19,237.21,237.155,237.185,107600000.0
2007-04-16 07:08:00,237.15,237.21,237.13,237.19,76600000.0
2007-04-16 07:09:00,237.15,237.19,237.14,237.16,133600000.0
2007-04-16 07:10:00,237.155,237.21,237.14,237.2,116800000.0
2007-04-16 07:11:00,237.22,237.24,237.2,237.215,67200000.0
2007-04-16 07:12:00,237.21,237.23,237.21,237.23,18400000.0
2007-04-16 07:13:00,237.225,237.225,237.19,237.19,47200000.0
2007-04-16 07:14:00,237.195,237.225,237.195,237.205,23200000.0
2007-04-16 07:15:00,237.21,237.21,237.21,237.21,4800000.0
2007-04-16 07:16:00,237.22,237.23,237.21,237.215,49600000.0
2007-04-16 07:17:00,237.22,237.24,237.22,237.24,20800000.0
2007-04-16 07:18:00,237.24,237.24,237.22,237.22,16800000.0
2007-04-16 07:19:00,237.215,237.22,237.21,237.22,12800000.0
2007-04-16 07:20:00,237.215,237.23,237.21,237.21,39200000.0
2007-04-16 07:21:00,237.21,237.22,237.21,237.22,12800000.0
2007-04-16 07:22:00,237.24,237.295,237.215,237.26,85900000.0
2007-04-16 07:23:00,237.26,237.26,237.25,237.25,22400000.0
2007-04-16 07:24:00,237.27,237.27,237.27,237.27,4000000.0
2007-04-16 07:25:00,237.275,237.29,237.26,237.28,67200000.0
2007-04-16 07:26:00,237.27,237.28,237.27,237.27,84000000.0
2007-04-16 07:27:00,237.27,237.27,237.24,237.24,29600000.0
2007-04-16 07:28:00,237.26,237.26,237.25,237.255,19200000.0
2007-04-16 07:29:00,237.25,237.265,237.25,237.25,24000000.0
2007-04-16 07:30:00,237.26,237.29,237.26,237.275,84800000.0
2007-04-16 07:31:00,237.27,237.29,237.27,237.29,29600000.0
2007-04-16 07:32:00,237.27,237.27,237.27,237.27,8000000.0
2007-04-16 07:33:00,237.29,237.29,237.27,237.27,10400000.0
2007-04-16 07:34:00,237.27,237.27,237.24,237.24,46900000.0
2007-04-16 07:35:00,237.27,237.27,237.26,237.26,9600000.0
2007-04-16 07:36:00,237.27,237.27,237.25,237.27,49600000.0
2007-04-16 07:37:00,237.27,237.29,237.27,237.28,46400000.0
2007-04-16 07:38:00,237.29,237.29,237.27,237.29,29600000.0
2007-04-16 07:39:00,237.29,237.31,237.29,237.3,36000000.0
2007-04-16 07:40:00,237.29,237.31,237.28,237.28,32600000.0
2007-04-16 07:41:00,237.3,237.32,237.235,237.25,111800000.0
2007-04-16 07:42:00,237.26,237.27,237.22,237.27,63200000.0
2007-04-16 07:43:00,237.25,237.28,237.24,237.25,72000000.0
2007-04-16 07:44:00,237.27,237.27,237.23,237.25,52800000.0
2007-04-16 07:45:00,237.27,237.28,237.24,237.24,48000000.0
2007-04-16 07:46:00,237.26,237.3,237.26,237.27,142700000.0
2007-04-16 07:47:00,237.28,237.29,237.26,237.29,39200000.0
2007-04-16 07:48:00,237.27,237.29,237.27,237.29,34400000.0
2007-04-16 07:49:00,237.3,237.31,237.28,237.31,60800000.0
2007-04-16 07:50:00,237.3,237.3,237.28,237.3,26500000.0
2007-04-16 07:51:00,237.29,237.33,237.29,237.33,50700000.0
2007-04-16 07:52:00,237.315,237.42,237.31,237.41,140100000.0
2007-04-16 07:53:00,237.41,237.44,237.4,237.42,95200000.0
2007-04-16 07:54:00,237.44,237.5,237.4,237.46,110800000.0
2007-04-16 07:55:00,237.48,237.5,237.435,237.46,114600000.0
2007-04-16 07:56:00,237.45,237.475,237.42,237.47,98700000.0
2007-04-16 07:57:00,237.49,237.51,237.45,237.48,106400000.0
2007-04-16 07:58:00,237.465,237.5,237.43,237.46,160000000.0
2007-04-16 07:59:00,237.47,237.52,237.44,237.45,104800000.0
2007-04-16 08:00:00,237.425,237.46,237.38,237.39,137000000.0
2007-04-16 08:01:00,237.4,237.4,237.385,237.385,27900000.0
2007-04-16 08:02:00,237.395,237.4,237.39,237.4,28000000.0
2007-04-16 08:03:00,237.4,237.415,237.375,237.41,76000000.0
2007-04-16 08:04:00,237.42,237.425,237.37,237.37,77600000.0
2007-04-16 08:05:00,237.365,237.41,237.36,237.41,46400000.0
2007-04-16 08:06:00,237.42,237.43,237.36,237.38,88900000.0
2007-04-16 08:07:00,237.39,237.43,237.39,237.4,92300000.0
2007-04-16 08:08:00,237.41,237.44,237.38,237.4,98100000.0
2007-04-16 08:09:00,237.41,237.43,237.36,237.4,170600000.0
2007-04-16 08:10:00,237.415,237.415,237.35,237.41,27000000.0
2007-04-16 08:11:00,237.41,237.43,237.41,237.425,28000000.0
2007-04-16 08:12:00,237.425,237.51,237.415,237.51,104100000.0
2007-04-16 08:13:00,237.51,237.57,237.43,237.535,281600000.0
2007-04-16 08:14:00,237.53,237.585,237.51,237.585,190800000.0
2007-04-16 08:15:00,237.55,237.585,237.5,237.545,273700000.0
2007-04-16 08:16:00,237.51,237.58,237.51,237.53,176200000.0
2007-04-16 08:17:00,237.5,237.56,237.47,237.53,170400000.0
2007-04-16 08:18:00,237.54,237.56,237.49,237.56,172000000.0
2007-04-16 08:19:00,237.55,237.585,237.53,237.565,88600000.0
2007-04-16 08:20:00,237.57,237.62,237.51,237.545,132500000.0
2007-04-16 08:21:00,237.54,237.55,237.27,237.42,378600000.0
2007-04-16 08:22:00,237.44,237.48,237.41,237.44,149300000.0
2007-04-16 08:23:00,237.445,237.46,237.395,237.4,102400000.0
2007-04-16 08:24:00,237.4,237.43,237.35,237.38,139800000.0
2007-04-16 08:25:00,237.4,237.44,237.38,237.41,178900000.0
2007-04-16 08:26:00,237.41,237.45,237.41,237.45,31200000.0
2007-04-16 08:27:00,237.45,237.49,237.45,237.45,80400000.0
2007-04-16 08:28:00,237.44,237.485,237.41,237.44,71800000.0
2007-04-16 08:29:00,237.41,237.45,237.39,237.405,189500000.0
2007-04-16 08:30:00,237.4,237.42,237.37,237.4,205100000.0
2007-04-16 08:31:00,237.39,237.42,237.38,237.42,59500000.0
2007-04-16 08:32:00,237.44,237.46,237.41,237.44,75200000.0
2007-04-16 08:33:00,237.42,237.48,237.42,237.455,72000000.0
2007-04-16 08:34:00,237.46,237.47,237.41,237.44,144300000.0
2007-04-16 08:35:00,237.435,237.46,237.42,237.44,43300000.0
2007-04-16 08:36:00,237.42,237.48,237.42,237.46,76800000.0
2007-04-16 08:37:00,237.455,237.525,237.445,237.52,105600000.0
2007-04-16 08:38:00,237.54,237.56,237.52,237.525,98100000.0
2007-04-16 08:39:00,237.52,237.55,237.5,237.51,120100000.0
2007-04-16 08:40:00,237.52,237.66,237.51,237.645,246000000.0
2007-04-16 08:41:00,237.66,237.72,237.62,237.675,228800000.0
2007-04-16 08:42:00,237.655,237.655,237.57,237.61,140300000.0
2007-04-16 08:43:00,237.61,237.61,237.52,237.575,91900000.0
2007-04-16 08:44:00,237.56,237.58,237.515,237.55,105300000.0
2007-04-16 08:45:00,237.55,237.585,237.5,237.53,139800000.0
2007-04-16 08:46:00,237.55,237.6,237.53,237.6,135900000.0
2007-04-16 08:47:00,237.6,237.68,237.59,237.625,123600000.0
2007-04-16 08:48:00,237.63,237.66,237.63,237.66,32000000.0
2007-04-16 08:49:00,237.65,237.675,237.63,237.63,103200000.0
2007-04-16 08:50:00,237.66,237.67,237.595,237.64,192000000.0
2007-04-16 08:51:00,237.63,237.66,237.62,237.66,124000000.0
2007-04-16 08:52:00,237.655,237.655,237.605,237.605,85600000.0
2007-04-16 08:53:00,237.6,237.62,237.58,237.6,152800000.0
2007-04-16 08:54:00,237.585,237.66,237.58,237.66,97600000.0
2007-04-16 08:55:00,237.64,237.64,237.6,237.63,41900000.0
2007-04-16 08:56:00,237.57,237.62,237.56,237.62,81400000.0
2007-04-16 08:57:00,237.61,237.67,237.61,237.635,157800000.0
2007-04-16 08:58:00,237.62,237.67,237.57,237.645,87200000.0
2007-04-16 08:59:00,237.64,237.69,237.63,237.68,125500000.0
2007-04-16 09:00:00,237.695,237.695,237.63,237.65,197800000.0
2007-04-16 09:01:00,237.655,237.655,237.532,237.58,179900000.0
2007-04-16 09:02:00,237.6,237.62,237.55,237.565,193900000.0
2007-04-16 09:03:00,237.57,237.635,237.55,237.625,190400000.0
2007-04-16 09:04:00,237.62,237.62,237.54,237.555,91300000.0
2007-04-16 09:05:00,237.56,237.65,237.53,237.63,400200000.0
2007-04-16 09:06:00,237.635,237.64,237.61,237.63,163800000.0
2007-04-16 09:07:00,237.63,237.7,237.63,237.675,321400000.0
2007-04-16 09:08:00,237.695,237.71,237.675,237.7,249000002.0
2007-04-16 09:09:00,237.72,237.72,237.645,237.66,124800000.0
2007-04-16 09:10:00,237.655,237.66,237.64,237.66,124300000.0
2007-04-16 09:11:00,237.66,237.66,237.54,237.55,115200000.0
2007-04-16 09:12:00,237.55,237.61,237.54,237.59,224800000.0
2007-04-16 09:13:00,237.59,237.59,237.56,237.59,57600000.0
2007-04-16 09:14:00,237.57,237.57,237.48,237.485,115100000.0
2007-04-16 09:15:00,237.485,237.51,237.46,237.47,115600000.0
2007-04-16 09:16:00,237.465,237.48,237.395,237.4,237600000.0
2007-04-16 09:17:00,237.375,237.44,237.375,237.405,313700000.0
2007-04-16 09:18:00,237.41,237.41,237.33,237.34,336900000.0
2007-04-16 09:19:00,237.335,237.37,237.32,237.34,149100000.0
2007-04-16 09:20:00,237.36,237.36,237.26,237.265,172400000.0
2007-04-16 09:21:00,237.26,237.34,237.23,237.32,290600000.0
2007-04-16 09:22:00,237.32,237.33,237.27,237.31,143100000.0
2007-04-16 09:23:00,237.31,237.35,237.31,237.34,207600000.0
2007-04-16 09:24:00,237.34,237.39,237.325,237.39,195000000.0
2007-04-16 09:25:00,237.38,237.39,237.365,237.37,115800000.0
2007-04-16 09:26:00,237.37,237.39,237.365,237.38,130100000.0
2007-04-16 09:27:00,237.38,237.4,237.365,237.365,52700000.0
2007-04-16 09:28:00,237.365,237.37,237.31,237.31,190800000.0
2007-04-16 09:29:00,237.32,237.33,237.31,237.32,45700000.0
2007-04-16 09:30:00,237.3,237.34,237.265,237.295,306100000.0
2007-04-16 09:31:00,237.32,237.32,237.23,237.28,249700000.0
2007-04-16 09:32:00,237.28,237.29,237.25,237.28,77900000.0
2007-04-16 09:33:00,237.29,237.34,237.28,237.315,261699999.0
2007-04-16 09:34:00,237.32,237.34,237.305,237.33,223300000.0
2007-04-16 09:35:00,237.33,237.36,237.33,237.33,127200000.0
2007-04-16 09:36:00,237.33,237.35,237.32,237.32,76800000.0
2007-04-16 09:37:00,237.32,237.33,237.27,237.29,176400000.0
2007-04-16 09:38:00,237.29,237.35,237.29,237.35,156900000.0
2007-04-16 09:39:00,237.35,237.38,237.35,237.36,39200000.0
2007-04-16 09:40:00,237.37,237.38,237.36,237.37,179200000.0
2007-04-16 09:41:00,237.37,237.37,237.35,237.35,64800000.0
2007-04-16 09:42:00,237.35,237.365,237.345,237.365,253900001.0
2007-04-16 09:43:00,237.365,237.365,237.32,237.34,326000001.0
2007-04-16 09:44:00,237.34,237.37,237.325,237.34,215000000.0
2007-04-16 09:45:00,237.34,237.37,237.335,237.36,209199999.0
2007-04-16 09:46:00,237.36,237.38,237.35,237.355,216000000.0
2007-04-16 09:47:00,237.36,237.36,237.335,237.335,141499999.0
2007-04-16 09:48:00,237.335,237.35,237.335,237.35,397799999.0
2007-04-16 09:49:00,237.35,237.39,237.34,237.38,181900000.0
2007-04-16 09:50:00,237.37,237.41,237.37,237.41,141600000.0
2007-04-16 09:51:00,237.41,237.42,237.39,237.42,64000000.0
2007-04-16 09:52:00,237.43,237.44,237.41,237.44,242700000.0
2007-04-16 09:53:00,237.44,237.46,237.43,237.46,148500000.0
2007-04-16 09:54:00,237.46,237.46,237.42,237.44,133100000.0
2007-04-16 09:55:00,237.44,237.46,237.405,237.44,125300000.0
2007-04-16 09:56:00,237.44,237.45,237.42,237.43,311400000.0
2007-04-16 09:57:00,237.43,237.45,237.415,237.44,199700000.0
2007-04-16 09:58:00,237.44,237.53,237.44,237.53,260400000.0
2007-04-16 09:59:00,237.525,237.56,237.51,237.55,180700000.0
2007-04-16 10:00:00,237.55,237.57,237.55,237.55,123800000.0
2007-04-16 10:01:00,237.55,237.56,237.52,237.545,205400000.0
2007-04-16 10:02:00,237.55,237.57,237.53,237.53,122400000.0
2007-04-16 10:03:00,237.54,237.55,237.51,237.53,305600001.0
2007-04-16 10:04:00,237.54,237.57,237.535,237.57,113900000.0
2007-04-16 10:05:00,237.56,237.59,237.545,237.59,156599999.0
2007-04-16 10:06:00,237.59,237.66,237.59,237.605,182500000.0
2007-04-16 10:07:00,237.61,237.61,237.585,237.6,194399998.0
2007-04-16 10:08:00,237.6,237.63,237.6,237.62,65100000.0
2007-04-16 10:09:00,237.62,237.63,237.61,237.63,87200000.0
2007-04-16 10:10:00,237.63,237.66,237.62,237.66,211200000.0
2007-04-16 10:11:00,237.66,237.675,237.62,237.645,358600000.0
2007-04-16 10:12:00,237.655,237.72,237.62,237.72,357300000.0
2007-04-16 10:13:00,237.72,237.74,237.67,237.68,256999999.0
2007-04-16 10:14:00,237.7,237.7,237.63,237.63,265600000.0
2007-04-16 10:15:00,237.63,237.655,237.56,237.57,205300000.0
2007-04-16 10:16:00,237.57,237.57,237.52,237.53,194599999.0
2007-04-16 10:17:00,237.53,237.53,237.45,237.45,408400000.0
2007-04-16 10:18:00,237.45,237.48,237.41,237.43,187700000.0
2007-04-16 10:19:00,237.44,237.5,237.43,237.5,239000000.0
2007-04-16 10:20:00,237.48,237.52,237.48,237.5,140700000.0
2007-04-16 10:21:00,237.5,237.51,237.465,237.465,135000000.0
2007-04-16 10:22:00,237.48,237.49,237.465,237.47,128800000.0
2007-04-16 10:23:00,237.47,237.47,237.45,237.45,68800000.0
2007-04-16 10:24:00,237.45,237.49,237.44,237.44,391100000.0
2007-04-16 10:25:00,237.44,237.45,237.42,237.45,99600000.0
2007-04-16 10:26:00,237.44,237.45,237.41,237.43,180800000.0
2007-04-16 10:27:00,237.43,237.43,237.4,237.42,108100000.0
2007-04-16 10:28:00,237.42,237.44,237.42,237.435,77900000.0
2007-04-16 10:29:00,237.435,237.47,237.405,237.43,199900000.0
2007-04-16 10:30:00,237.435,237.675,237.435,237.67,395100000.0
2007-04-16 10:31:00,237.66,237.72,237.6,237.6,420700000.0
2007-04-16 10:32:00,237.625,237.71,237.58,237.695,396799999.0
2007-04-16 10:33:00,237.71,237.81,237.68,237.81,280200000.0
2007-04-16 10:34:00,237.795,237.84,237.795,237.8,336200000.0
2007-04-16 10:35:00,237.8,237.8,237.76,237.78,208900000.0
2007-04-16 10:36:00,237.79,237.81,237.695,237.71,486999999.0
2007-04-16 10:37:00,237.7,237.74,237.69,237.705,304899999.0
2007-04-16 10:38:00,237.71,237.75,237.71,237.72,151000000.0
2007-04-16 10:39:00,237.72,237.83,237.71,237.82,189600000.0
2007-04-16 10:40:00,237.83,237.965,237.83,237.93,378800000.0
2007-04-16 10:41:00,237.93,237.96,237.9,237.93,212600000.0
2007-04-16 10:42:00,237.93,237.93,237.86,237.91,322500000.0
2007-04-16 10:43:00,237.91,237.92,237.87,237.89,139200000.0
2007-04-16 10:44:00,237.9,237.9,237.83,237.83,132100000.0
2007-04-16 10:45:00,237.83,237.89,237.83,237.87,246300000.0
2007-04-16 10:46:00,237.87,237.87,237.79,237.835,223699999.0
2007-04-16 10:47:00,237.835,237.86,237.83,237.83,88600000.0
2007-04-16 10:48:00,237.83,237.83,237.775,237.795,187700000.0
2007-04-16 10:49:00,237.805,237.82,237.79,237.81,230200000.0
2007-04-16 10:50:00,237.81,237.84,237.79,237.81,360600000.0
2007-04-16 10:51:00,237.82,237.84,237.805,237.82,194700000.0
2007-04-16 10:52:00,237.82,237.84,237.82,237.82,80400000.0
2007-04-16 10:53:00,237.83,237.85,237.825,237.84,233900000.0
2007-04-16 10:54:00,237.85,237.9,237.82,237.84,260700000.0
2007-04-16 10:55:00,237.84,237.855,237.805,237.835,174000000.0
2007-04-16 10:56:00,237.84,237.96,237.84,237.96,284700000.0
2007-04-16 10:57:00,237.95,238.0,237.94,237.985,342300000.0
2007-04-16 10:58:00,237.985,238.06,237.95,237.95,370100001.0
2007-04-16 10:59:00,237.95,237.995,237.95,237.985,353899999.0
2007-04-16 11:00:00,237.99,237.99,237.89,237.94,304499999.0
2007-04-16 11:01:00,237.94,238.0,237.94,237.975,216199999.0
2007-04-16 11:02:00,237.98,238.075,237.98,238.045,445399998.0
2007-04-16 11:03:00,238.045,238.045,237.99,238.0,470000000.0
2007-04-16 11:04:00,238.0,238.0,237.96,237.97,277700000.0
2007-04-16 11:05:00,237.97,238.005,237.96,237.975,247800000.0
2007-04-16 11:06:00,237.975,237.995,237.955,237.975,308099999.0
2007-04-16 11:07:00,237.975,238.025,237.97,237.985,538200005.0
2007-04-16 11:08:00,237.985,237.985,237.915,237.92,407800000.0
2007-04-16 11:09:00,237.91,237.92,237.86,237.865,166600000.0
2007-04-16 11:10:00,237.86,237.87,237.825,237.87,229700000.0
2007-04-16 11:11:00,237.87,238.0,237.865,238.0,535800000.0
2007-04-16 11:12:00,238.0,238.0,237.935,237.955,318800000.0
2007-04-16 11:13:00,237.955,237.965,237.9,237.9,174900000.0
2007-04-16 11:14:00,237.92,237.93,237.895,237.91,187600000.0
2007-04-16 11:15:00,237.91,237.91,237.85,237.85,100800000.0
2007-04-16 11:16:00,237.84,237.87,237.8,237.84,398700000.0
2007-04-16 11:17:00,237.84,237.88,237.84,237.86,258400000.0
2007-04-16 11:18:00,237.86,237.875,237.84,237.85,125900000.0
2007-04-16 11:19:00,237.84,237.85,237.83,237.83,96300000.0
2007-04-16 11:20:00,237.83,237.85,237.81,237.81,127100000.0
2007-04-16 11:21:00,237.83,237.83,237.815,237.83,137200000.0
2007-04-16 11:22:00,237.83,237.87,237.83,237.845,355300001.0
2007-04-16 11:23:00,237.835,237.85,237.79,237.81,474000001.0
2007-04-16 11:24:00,237.81,237.91,237.81,237.905,314000003.0
2007-04-16 11:25:00,237.925,238.01,237.895,237.99,501400000.0
2007-04-16 11:26:00,237.995,238.1,237.995,238.0,1006199999.0
2007-04-16 11:27:00,238.015,238.065,238.015,238.055,778000001.0
2007-04-16 11:28:00,238.06,238.1,238.05,238.065,813999999.0
2007-04-16 11:29:00,238.065,238.08,238.01,238.03,751099997.0
2007-04-16 11:30:00,238.03,238.075,238.02,238.075,963900001.0
2007-04-16 11:31:00,238.075,238.08,238.02,238.025,722399999.0
2007-04-16 11:32:00,238.015,238.025,238.005,238.005,362200000.0
2007-04-16 11:33:00,238.01,238.035,237.99,238.005,354400000.0
2007-04-16 11:34:00,238.01,238.09,237.99,238.09,421300001.0
2007-04-16 11:35:00,238.075,238.09,238.045,238.09,794700017.0
2007-04-16 11:36:00,238.085,238.12,238.065,238.12,327700002.0
2007-04-16 11:37:00,238.12,238.14,238.115,238.14,249200002.0
2007-04-16 11:38:00,238.13,238.16,238.11,238.125,382550002.0
2007-04-16 11:39:00,238.115,238.12,238.075,238.08,164000000.0
2007-04-16 11:40:00,238.08,238.11,238.08,238.11,270700000.0
2007-04-16 11:41:00,238.11,238.11,238.07,238.08,150900000.0
2007-04-16 11:42:00,238.08,238.08,238.045,238.07,112200000.0
2007-04-16 11:43:00,238.07,238.08,238.07,238.08,83000000.0
2007-04-16 11:44:00,238.08,238.1,238.065,238.085,218700002.0
2007-04-16 11:45:00,238.09,238.095,237.99,237.99,298500000.0
2007-04-16 11:46:00,237.99,238.04,237.95,238.04,283100000.0
2007-04-16 11:47:00,238.03,238.08,237.94,237.985,200400000.0
2007-04-16 11:48:00,237.98,238.03,237.97,238.01,159800000.0
2007-04-16 11:49:00,238.01,238.02,237.94,237.965,250000000.0
2007-04-16 11:50:00,237.965,238.04,237.96,238.02,467700003.0
2007-04-16 11:51:00,238.02,238.08,237.98,238.0,399300000.0
2007-04-16 11:52:00,238.015,238.04,237.99,238.03,269300000.0
2007-04-16 11:53:00,238.03,238.1,238.03,238.08,298200000.0
2007-04-16 11:54:00,238.1,238.24,238.1,238.17,332500000.0
2007-04-16 11:55:00,238.18,238.205,238.14,238.16,408299999.0
2007-04-16 11:56:00,238.15,238.19,238.13,238.165,474400000.0
2007-04-16 11:57:00,238.155,238.19,238.155,238.18,163800001.0
2007-04-16 11:58:00,238.18,238.19,238.16,238.16,74000000.0
2007-04-16 11:59:00,238.165,238.175,238.135,238.135,232699999.0
2007-04-16 12:00:00,238.135,238.14,238.13,238.14,69600000.0
2007-04-16 12:01:00,238.13,238.17,238.13,238.15,156200000.0
2007-04-16 12:02:00,238.16,238.16,238.055,238.075,342900001.0
2007-04-16 12:03:00,238.075,238.105,238.06,238.1,321299999.0
2007-04-16 12:04:00,238.1,238.13,238.08,238.11,247100001.0
2007-04-16 12:05:00,238.115,238.14,238.095,238.13,179499999.0
2007-04-16 12:06:00,238.12,238.14,238.11,238.13,258700000.0
2007-04-16 12:07:00,238.13,238.21,238.13,238.21,336500000.0
2007-04-16 12:08:00,238.205,238.21,238.19,238.21,88700000.0
2007-04-16 12:09:00,238.21,238.23,238.2,238.21,175000000.0
2007-04-16 12:10:00,238.21,238.21,238.17,238.17,140300000.0
2007-04-16 12:11:00,238.16,238.17,238.135,238.155,151800000.0
2007-04-16 12:12:00,238.155,238.155,238.14,238.15,57600000.0
2007-04-16 12:13:00,238.15,238.16,238.14,238.14,62400000.0
2007-04-16 12:14:00,238.14,238.14,238.11,238.12,118600001.0
2007-04-16 12:15:00,238.125,238.13,238.09,238.09,152500000.0
2007-04-16 12:16:00,238.09,238.13,238.09,238.115,170900000.0
2007-04-16 12:17:00,238.12,238.13,238.12,238.13,22400000.0
2007-04-16 12:18:00,238.13,238.15,238.13,238.15,43200000.0
2007-04-16 12:19:00,238.15,238.15,238.13,238.13,111200000.0
2007-04-16 12:20:00,238.13,238.17,238.13,238.13,69600000.0
2007-04-16 12:21:00,238.15,238.17,238.13,238.14,122300000.0
2007-04-16 12:22:00,238.14,238.175,238.12,238.16,193700000.0
2007-04-16 12:23:00,238.16,238.165,238.13,238.13,43200000.0
2007-04-16 12:24:00,238.13,238.14,238.07,238.09,110000000.0
2007-04-16 12:25:00,238.09,238.09,238.05,238.05,103800000.0
2007-04-16 12:26:00,238.055,238.08,238.055,238.055,259500000.0
2007-04-16 12:27:00,238.075,238.115,238.075,238.1,111700000.0
2007-04-16 12:28:00,238.1,238.1,238.065,238.075,65200000.0
2007-04-16 12:29:00,238.08,238.09,238.07,238.07,55200000.0
2007-04-16 12:30:00,238.07,238.075,238.065,238.075,102400000.0
2007-04-16 12:31:00,238.075,238.1,238.06,238.1,196800000.0
2007-04-16 12:32:00,238.1,238.12,238.07,238.07,171900000.0
2007-04-16 12:33:00,238.07,238.09,238.07,238.075,198800000.0
2007-04-16 12:34:00,238.08,238.08,238.05,238.05,100599999.0
2007-04-16 12:35:00,238.06,238.07,238.04,238.06,149500000.0
2007-04-16 12:36:00,238.06,238.09,238.06,238.08,50400000.0
2007-04-16 12:37:00,238.08,238.09,238.07,238.08,128600000.0
2007-04-16 12:38:00,238.08,238.08,238.07,238.08,36000000.0
2007-04-16 12:39:00,238.08,238.08,238.06,238.07,103000000.0
2007-04-16 12:40:00,238.08,238.08,238.07,238.08,14400000.0
2007-04-16 12:41:00,238.08,238.08,238.08,238.08,10400000.0
2007-04-16 12:42:00,238.07,238.1,238.07,238.08,178400000.0
2007-04-16 12:43:00,238.08,238.095,238.05,238.05,112200000.0
2007-04-16 12:44:00,238.06,238.08,238.06,238.08,42400000.0
2007-04-16 12:45:00,238.08,238.08,238.05,238.06,36800000.0
2007-04-16 12:46:00,238.06,238.08,238.04,238.06,25200000.0
2007-04-16 12:47:00,238.06,238.08,238.06,238.08,39800000.0
2007-04-16 12:48:00,238.09,238.15,238.075,238.14,202600000.0
2007-04-16 12:49:00,238.14,238.15,238.105,238.12,149300000.0
2007-04-16 12:50:00,238.11,238.12,238.11,238.12,36800000.0
2007-04-16 12:51:00,238.12,238.12,238.11,238.11,48000000.0
2007-04-16 12:52:00,238.11,238.11,238.07,238.08,135700000.0
2007-04-16 12:53:00,238.08,238.1,238.06,238.1,57600000.0
2007-04-16 12:54:00,238.1,238.1,238.09,238.1,16700000.0
2007-04-16 12:55:00,238.1,238.1,238.07,238.08,64800000.0
2007-04-16 12:56:00,238.08,238.08,238.06,238.07,92400000.0
2007-04-16 12:57:00,238.07,238.09,238.055,238.08,134500000.0
2007-04-16 12:58:00,238.075,238.09,238.055,238.07,153499999.0
2007-04-16 12:59:00,238.07,238.08,238.05,238.05,112000000.0
2007-04-16 13:00:00,238.05,238.05,238.0,238.0,163600000.0
2007-04-16 13:01:00,238.0,238.03,238.0,238.01,60800000.0
2007-04-16 13:02:00,238.0,238.02,237.955,237.955,140700000.0
2007-04-16 13:03:00,237.945,237.98,237.945,237.96,236200000.0
2007-04-16 13:04:00,237.97,238.0,237.95,237.99,343300000.0
2007-04-16 13:05:00,237.97,237.975,237.95,237.97,97500000.0
2007-04-16 13:06:00,237.97,237.99,237.97,237.98,56000000.0
2007-04-16 13:07:00,237.98,237.99,237.92,237.95,256000000.0
2007-04-16 13:08:00,237.95,237.98,237.94,237.975,186399999.0
2007-04-16 13:09:00,237.98,238.0,237.97,237.975,182100000.0
2007-04-16 13:10:00,237.985,238.06,237.985,238.045,387499999.0
2007-04-16 13:11:00,238.05,238.05,238.03,238.03,135200000.0
2007-04-16 13:12:00,238.03,238.05,238.02,238.035,95199999.0
2007-04-16 13:13:00,238.04,238.07,238.04,238.07,220000000.0
2007-04-16 13:14:00,238.07,238.07,238.06,238.07,56000000.0
2007-04-16 13:15:00,238.07,238.07,238.04,238.04,82800000.0
2007-04-16 13:16:00,238.04,238.05,238.01,238.02,109600000.0
2007-04-16 13:17:00,238.02,238.03,237.985,238.01,486000000.0
2007-04-16 13:18:00,238.01,238.02,237.98,237.98,151600000.0
2007-04-16 13:19:00,237.98,238.01,237.95,237.955,125100000.0
2007-04-16 13:20:00,237.955,238.005,237.955,237.97,172900001.0
2007-04-16 13:21:00,237.97,237.99,237.97,237.97,83000000.0
2007-04-16 13:22:00,237.97,238.0,237.96,237.995,252500000.0
2007-04-16 13:23:00,237.995,238.0,237.97,237.99,58200000.0
2007-04-16 13:24:00,237.99,237.99,237.95,237.95,41700000.0
2007-04-16 13:25:00,237.97,237.99,237.95,237.97,152500000.0
2007-04-16 13:26:00,237.97,237.98,237.955,237.955,246500001.0
2007-04-16 13:27:00,237.955,237.975,237.945,237.955,195600001.0
2007-04-16 13:28:00,237.96,237.98,237.94,237.965,201700000.0
2007-04-16 13:29:00,237.96,237.965,237.95,237.95,52800000.0
2007-04-16 13:30:00,237.95,237.96,237.92,237.96,179600000.0
2007-04-16 13:31:00,237.93,237.96,237.92,237.96,135400000.0
2007-04-16 13:32:00,237.935,237.95,237.92,237.92,213399999.0
2007-04-16 13:33:00,237.92,237.93,237.92,237.92,128100000.0
2007-04-16 13:34:00,237.92,237.96,237.91,237.95,217100000.0
2007-04-16 13:35:00,237.95,237.96,237.94,237.96,132700000.0
2007-04-16 13:36:00,237.96,238.0,237.96,238.0,176600000.0
2007-04-16 13:37:00,238.0,238.01,237.99,237.995,295600000.0
2007-04-16 13:38:00,237.995,238.02,237.97,238.01,417800002.0
2007-04-16 13:39:00,238.005,238.04,238.005,238.04,77600000.0
2007-04-16 13:40:00,238.04,238.07,238.02,238.05,247200000.0
2007-04-16 13:41:00,238.045,238.06,238.025,238.06,239899999.0
2007-04-16 13:42:00,238.06,238.065,238.035,238.05,290699999.0
2007-04-16 13:43:00,238.04,238.16,238.04,238.115,307600000.0
2007-04-16 13:44:00,238.135,238.145,238.105,238.125,377500000.0
2007-04-16 13:45:00,238.125,238.145,238.09,238.11,147900000.0
2007-04-16 13:46:00,238.1,238.125,238.09,238.095,187600000.0
2007-04-16 13:47:00,238.09,238.095,238.05,238.075,224600000.0
2007-04-16 13:48:00,238.075,238.08,238.075,238.075,90900000.0
2007-04-16 13:49:00,238.075,238.12,238.055,238.09,192800000.0
2007-04-16 13:50:00,238.1,238.1,238.07,238.08,66400000.0
2007-04-16 13:51:00,238.07,238.085,238.07,238.085,55500000.0
2007-04-16 13:52:00,238.1,238.1,238.085,238.085,83900000.0
2007-04-16 13:53:00,238.09,238.1,238.085,238.085,61800000.0
2007-04-16 13:54:00,238.085,238.105,238.085,238.105,47500000.0
2007-04-16 13:55:00,238.1,238.11,238.095,238.105,64100000.0
2007-04-16 13:56:00,238.11,238.13,238.105,238.11,156600000.0
2007-04-16 13:57:00,238.105,238.12,238.1,238.1,103900000.0
2007-04-16 13:58:00,238.1,238.1,238.085,238.085,46500000.0
2007-04-16 13:59:00,238.085,238.085,238.025,238.025,170800000.0
2007-04-16 14:00:00,238.025,238.03,238.015,238.03,139200000.0
2007-04-16 14:01:00,238.03,238.03,238.0,238.005,287800001.0
2007-04-16 14:02:00,238.01,238.01,237.975,237.98,58000000.0
2007-04-16 14:03:00,237.98,238.02,237.96,238.02,217800000.0
2007-04-16 14:04:00,238.02,238.03,237.95,237.96,225600000.0
2007-04-16 14:05:00,237.96,237.985,237.92,237.94,305700000.0
2007-04-16 14:06:00,237.94,238.04,237.91,238.04,318200000.0
2007-04-16 14:07:00,238.04,238.08,238.04,238.08,137500000.0
2007-04-16 14:08:00,238.08,238.08,238.025,238.035,206800000.0
2007-04-16 14:09:00,238.04,238.055,238.04,238.04,134900000.0
2007-04-16 14:10:00,238.04,238.05,238.02,238.03,116000000.0
2007-04-16 14:11:00,238.03,238.05,238.03,238.05,96300000.0
2007-04-16 14:12:00,238.05,238.05,238.04,238.04,48400000.0
2007-04-16 14:13:00,238.04,238.05,238.005,238.04,339800000.0
2007-04-16 14:14:00,238.04,238.04,237.98,237.98,234800000.0
2007-04-16 14:15:00,237.985,237.995,237.97,237.99,230300000.0
2007-04-16 14:16:00,237.995,238.0,237.98,237.99,107900000.0
2007-04-16 14:17:00,237.985,238.0,237.97,237.99,68000000.0
2007-04-16 14:18:00,238.0,238.03,238.0,238.0,237900000.0
2007-04-16 14:19:00,238.01,238.01,237.99,238.0,186400001.0
2007-04-16 14:20:00,238.0,238.04,237.98,237.98,406200000.0
2007-04-16 14:21:00,237.985,237.985,237.92,237.94,254100000.0
2007-04-16 14:22:00,237.95,237.98,237.92,237.92,302800000.0
2007-04-16 14:23:00,237.91,237.93,237.89,237.9,213000000.0
2007-04-16 14:24:00,237.9,237.92,237.895,237.9,269400000.0
2007-04-16 14:25:00,237.9,237.93,237.89,237.91,230099999.0
2007-04-16 14:26:00,237.905,237.92,237.895,237.92,62000000.0
2007-04-16 14:27:00,237.92,237.97,237.92,237.96,184000000.0
2007-04-16 14:28:00,237.96,237.97,237.95,237.955,219400000.0
2007-04-16 14:29:00,237.965,238.017,237.76,237.835,289400000.0
2007-04-16 14:30:00,237.825,237.925,237.785,237.9,436500000.0
2007-04-16 14:31:00,237.885,237.94,237.865,237.92,416900001.0
2007-04-16 14:32:00,237.92,238.055,237.92,238.045,267300000.0
2007-04-16 14:33:00,238.05,238.07,238.01,238.04,519600000.0
2007-04-16 14:34:00,238.02,238.08,238.01,238.075,384900000.0
2007-04-16 14:35:00,238.075,238.09,238.01,238.03,348100000.0
2007-04-16 14:36:00,238.03,238.095,238.03,238.07,337500000.0
2007-04-16 14:37:00,238.07,238.075,238.05,238.07,288400000.0
2007-04-16 14:38:00,238.07,238.07,238.02,238.03,460600000.0
2007-04-16 14:39:00,238.03,238.03,237.97,237.975,445100004.0
2007-04-16 14:40:00,237.975,238.015,237.97,238.0,535200002.0
2007-04-16 14:41:00,238.0,238.015,237.99,237.99,361599997.0
2007-04-16 14:42:00,237.99,238.05,237.97,238.05,554300000.0
2007-04-16 14:43:00,238.06,238.06,238.03,238.045,257299999.0
2007-04-16 14:44:00,238.045,238.09,238.04,238.09,197799999.0
2007-04-16 14:45:00,238.09,238.12,238.08,238.1,371100000.0
2007-04-16 14:46:00,238.105,238.14,238.08,238.11,324200000.0
2007-04-16 14:47:00,238.11,238.18,238.11,238.18,290399999.0
2007-04-16 14:48:00,238.175,238.18,238.12,238.175,650399999.0
2007-04-16 14:49:00,238.175,238.175,238.12,238.125,427000000.0
2007-04-16 14:50:00,238.13,238.145,238.12,238.13,277599999.0
2007-04-16 14:51:00,238.14,238.155,238.13,238.135,164300000.0
2007-04-16 14:52:00,238.115,238.13,238.1,238.12,191800000.0
2007-04-16 14:53:00,238.1,238.135,238.1,238.13,375200001.0
2007-04-16 14:54:00,238.135,238.155,238.115,238.125,390299999.0
2007-04-16 14:55:00,238.125,238.155,238.12,238.135,319000001.0
2007-04-16 14:56:00,238.135,238.16,238.1,238.12,416400000.0
2007-04-16 14:57:00,238.115,238.125,238.09,238.12,537699999.0
2007-04-16 14:58:00,238.12,238.13,238.11,238.12,301400002.0
2007-04-16 14:59:00,238.12,238.165,238.105,238.15,297099999.0
2007-04-16 15:00:00,238.14,238.19,237.97,238.18,636500000.0
2007-04-16 15:01:00,238.18,238.195,238.13,238.14,468500000.0
2007-04-16 15:02:00,238.145,238.15,238.085,238.12,687300000.0
2007-04-16 15:03:00,238.12,238.135,238.03,238.035,565799999.0
2007-04-16 15:04:00,238.04,238.12,238.03,238.11,665299998.0
2007-04-16 15:05:00,238.105,238.12,238.08,238.12,214300000.0
2007-04-16 15:06:00,238.115,238.155,238.1,238.14,662100001.0
2007-04-16 15:07:00,238.14,238.165,238.14,238.15,154000000.0
2007-04-16 15:08:00,238.16,238.18,238.105,238.12,331000000.0
2007-04-16 15:09:00,238.125,238.165,238.12,238.16,338599999.0
2007-04-16 15:10:00,238.16,238.18,238.15,238.17,248500000.0
2007-04-16 15:11:00,238.17,238.22,238.17,238.18,306599995.0
2007-04-16 15:12:00,238.19,238.215,238.17,238.2,303000000.0
2007-04-16 15:13:00,238.2,238.21,238.15,238.17,625200000.0
2007-04-16 15:14:00,238.17,238.23,238.17,238.22,533600001.0
2007-04-16 15:15:00,238.21,238.22,238.18,238.195,190500000.0
2007-04-16 15:16:00,238.21,238.22,238.19,238.21,273000001.0
2007-04-16 15:17:00,238.21,238.24,238.2,238.22,437599999.0
2007-04-16 15:18:00,238.225,238.25,238.225,238.245,301100000.0
2007-04-16 15:19:00,238.25,238.25,238.19,238.2,169100000.0
2007-04-16 15:20:00,238.205,238.22,238.19,238.2,295800000.0
2007-04-16 15:21:00,238.19,238.195,238.18,238.195,215600000.0
2007-04-16 15:22:00,238.2,238.21,238.16,238.165,459899999.0
2007-04-16 15:23:00,238.165,238.17,238.12,238.13,483200000.0
2007-04-16 15:24:00,238.13,238.14,238.105,238.13,240000000.0
2007-04-16 15:25:00,238.13,238.15,238.125,238.15,161300000.0
2007-04-16 15:26:00,238.14,238.16,238.13,238.13,256400000.0
2007-04-16 15:27:00,238.13,238.17,238.105,238.15,498400000.0
2007-04-16 15:28:00,238.15,238.18,238.14,238.17,417699999.0
2007-04-16 15:29:00,238.17,238.17,238.08,238.11,604099999.0
2007-04-16 15:30:00,238.1,238.11,238.09,238.09,246600002.0
2007-04-16 15:31:00,238.1,238.16,238.1,238.15,335400000.0
2007-04-16 15:32:00,238.145,238.16,238.1,238.1,289799995.0
2007-04-16 15:33:00,238.11,238.16,238.11,238.135,644800004.0
2007-04-16 15:34:00,238.12,238.2,238.1,238.2,629299998.0
2007-04-16 15:35:00,238.21,238.24,238.19,238.2,361500000.0
2007-04-16 15:36:00,238.2,238.205,238.13,238.16,806899994.0
2007-04-16 15:37:00,238.14,238.17,238.12,238.12,665899998.0
2007-04-16 15:38:00,238.12,238.16,238.105,238.15,584900002.0
2007-04-16 15:39:00,238.15,238.18,238.135,238.18,296600001.0
2007-04-16 15:40:00,238.18,238.21,238.17,238.17,432800000.0
2007-04-16 15:41:00,238.17,238.18,238.14,238.17,261800000.0
2007-04-16 15:42:00,238.17,238.19,238.13,238.18,717200002.0
2007-04-16 15:43:00,238.175,238.185,238.16,238.16,202400000.0
2007-04-16 15:44:00,238.16,238.16,238.09,238.12,596099999.0
2007-04-16 15:45:00,238.12,238.14,238.11,238.11,213600000.0
2007-04-16 15:46:00,238.102,238.166,238.085,238.136,315199997.0
2007-04-16 15:47:00,238.137,238.165,238.097,238.165,413299998.0
2007-04-16 15:48:00,238.165,238.186,238.118,238.161,140300000.0
2007-04-16 15:49:00,238.18,238.185,238.17,238.185,111200000.0
2007-04-16 15:50:00,238.185,238.185,238.14,238.14,379499997.0
2007-04-16 15:51:00,238.13,238.14,238.11,238.12,421599996.0
2007-04-16 15:52:00,238.12,238.13,238.11,238.13,305099999.0
2007-04-16 15:53:00,238.13,238.13,238.085,238.09,521999997.0
2007-04-16 15:54:00,238.09,238.13,238.09,238.11,163500001.0
2007-04-16 15:55:00,238.12,238.16,238.12,238.135,292800000.0
2007-04-16 15:56:00,238.135,238.14,238.11,238.115,299699999.0
2007-04-16 15:57:00,238.12,238.15,238.09,238.15,788600001.0
2007-04-16 15:58:00,238.16,238.16,238.095,238.115,398400000.0
2007-04-16 15:59:00,238.11,238.15,238.11,238.145,526000003.0
2007-04-16 16:00:00,238.15,238.19,238.08,238.18,447700001.0
2007-04-16 16:01:00,238.18,238.295,238.15,238.16,445599999.0
2007-04-16 16:02:00,238.16,238.22,238.16,238.205,547800000.0
2007-04-16 16:03:00,238.19,238.21,238.1,238.12,539699998.0
2007-04-16 16:04:00,238.12,238.14,238.11,238.13,220300000.0
2007-04-16 16:05:00,238.14,238.14,238.05,238.05,721200001.0
2007-04-16 16:06:00,238.06,238.12,238.05,238.09,743399999.0
2007-04-16 16:07:00,238.1,238.145,238.09,238.115,812100001.0
2007-04-16 16:08:00,238.115,238.12,238.02,238.08,863999998.0
2007-04-16 16:09:00,238.085,238.15,238.07,238.14,380200008.0
2007-04-16 16:10:00,238.14,238.175,238.13,238.15,699699996.0
2007-04-16 16:11:00,238.15,238.19,238.15,238.18,138600001.0
2007-04-16 16:12:00,238.17,238.17,238.11,238.13,427200000.0
2007-04-16 16:13:00,238.13,238.14,238.11,238.11,378000000.0
2007-04-16 16:14:00,238.135,238.24,238.105,238.24,521700000.0
2007-04-16 16:15:00,238.24,238.255,238.145,238.15,621400000.0
2007-04-16 16:16:00,238.15,238.19,238.15,238.18,443100000.0
2007-04-16 16:17:00,238.18,238.2,238.15,238.19,250000000.0
2007-04-16 16:18:00,238.19,238.19,238.14,238.16,339900000.0
2007-04-16 16:19:00,238.16,238.18,238.13,238.13,460700000.0
2007-04-16 16:20:00,238.15,238.16,238.11,238.16,239100000.0
2007-04-16 16:21:00,238.14,238.17,238.14,238.16,313399999.0
2007-04-16 16:22:00,238.17,238.21,238.16,238.21,296199998.0
2007-04-16 16:23:00,238.21,238.21,238.18,238.18,796600003.0
2007-04-16 16:24:00,238.185,238.2,238.15,238.19,555600001.0
2007-04-16 16:25:00,238.19,238.25,238.19,238.22,849500008.0
2007-04-16 16:26:00,238.21,238.23,238.2,238.22,383199998.0
2007-04-16 16:27:00,238.22,238.23,238.2,238.21,374700003.0
2007-04-16 16:28:00,238.2,238.24,238.195,238.23,575400000.0
2007-04-16 16:29:00,238.22,238.23,238.205,238.225,549800001.0
2007-04-16 16:30:00,238.24,238.25,238.22,238.24,211300000.0
2007-04-16 16:31:00,238.24,238.31,238.24,238.3,258000001.0
2007-04-16 16:32:00,238.31,238.32,238.29,238.29,270799999.0
2007-04-16 16:33:00,238.29,238.32,238.26,238.26,350800001.0
2007-04-16 16:34:00,238.26,238.29,238.25,238.29,377100008.0
2007-04-16 16:35:00,238.28,238.31,238.26,238.26,785099997.0
2007-04-16 16:36:00,238.26,238.27,238.23,238.27,284099999.0
2007-04-16 16:37:00,238.27,238.28,238.25,238.27,339600000.0
2007-04-16 16:38:00,238.29,238.31,238.25,238.28,659800000.0
2007-04-16 16:39:00,238.285,238.32,238.27,238.3,549262494.0
2007-04-16 16:40:00,238.32,238.325,238.25,238.28,850012496.0
2007-04-16 16:41:00,238.275,238.29,238.22,238.24,719699998.0
2007-04-16 16:42:00,238.25,238.26,238.24,238.24,299900000.0
2007-04-16 16:43:00,238.24,238.29,238.22,238.29,567300001.0
2007-04-16 16:44:00,238.295,238.31,238.25,238.27,399300000.0
2007-04-16 16:45:00,238.27,238.27,238.16,238.2,747400002.0
2007-04-16 16:46:00,238.2,238.23,238.18,238.21,745400002.0
2007-04-16 16:47:00,238.21,238.28,238.19,238.28,210200002.0
2007-04-16 16:48:00,238.28,238.28,238.24,238.25,368399999.0
2007-04-16 16:49:00,238.25,238.28,238.23,238.26,395399999.0
2007-04-16 16:50:00,238.26,238.28,238.24,238.25,491900001.0
2007-04-16 16:51:00,238.25,238.32,238.25,238.3,367100000.0
2007-04-16 16:52:00,238.31,238.32,238.29,238.315,325100000.0
2007-04-16 16:53:00,238.31,238.34,238.3,238.33,319100000.0
2007-04-16 16:54:00,238.34,238.39,238.325,238.36,289500000.0
2007-04-16 16:55:00,238.36,238.37,238.33,238.36,353500000.0
2007-04-16 16:56:00,238.36,238.36,238.31,238.32,493899998.0
2007-04-16 16:57:00,238.32,238.33,238.3,238.33,416800000.0
2007-04-16 16:58:00,238.33,238.37,238.31,238.31,630000001.0
2007-04-16 16:59:00,238.31,238.41,238.31,238.41,476400000.0
2007-04-16 17:00:00,238.4,238.45,238.385,238.41,375487499.0
2007-04-16 17:01:00,238.42,238.42,238.34,238.37,592225000.0
2007-04-16 17:02:00,238.37,238.425,238.34,238.425,497800002.0
2007-04-16 17:03:00,238.425,238.425,238.38,238.39,191400000.0
2007-04-16 17:04:00,238.4,238.43,238.37,238.42,431499998.0
2007-04-16 17:05:00,238.42,238.425,238.36,238.37,754499996.0
2007-04-16 17:06:00,238.37,238.42,238.37,238.42,267899999.0
2007-04-16 17:07:00,238.42,238.49,238.42,238.47,606899999.0
2007-04-16 17:08:00,238.47,238.51,238.45,238.48,467225002.0
2007-04-16 17:09:00,238.47,238.48,238.45,238.47,230400000.0
2007-04-16 17:10:00,238.475,238.49,238.45,238.45,620399997.0
2007-04-16 17:11:00,238.44,238.475,238.44,238.45,850400003.0
2007-04-16 17:12:00,238.45,238.47,238.44,238.44,432400000.0
2007-04-16 17:13:00,238.44,238.5,238.42,238.43,641000003.0
2007-04-16 17:14:00,238.43,238.45,238.42,238.45,368499999.0
2007-04-16 17:15:00,238.44,238.49,238.43,238.44,283800000.0
2007-04-16 17:16:00,238.44,238.47,238.42,238.46,336100001.0
2007-04-16 17:17:00,238.46,238.475,238.45,238.46,306300001.0
2007-04-16 17:18:00,238.46,238.46,238.38,238.41,379699999.0
2007-04-16 17:19:00,238.41,238.415,238.39,238.39,263100000.0
2007-04-16 17:20:00,238.39,238.41,238.365,238.4,546100000.0
2007-04-16 17:21:00,238.4,238.44,238.38,238.44,768400000.0
2007-04-16 17:22:00,238.44,238.45,238.415,238.43,418099995.0
2007-04-16 17:23:00,238.44,238.46,238.42,238.44,659100000.0
2007-04-16 17:24:00,238.45,238.46,238.42,238.445,154700000.0
2007-04-16 17:25:00,238.44,238.5,238.435,238.445,686999999.0
2007-04-16 17:26:00,238.45,238.5,238.45,238.48,523099999.0
2007-04-16 17:27:00,238.48,238.5,238.475,238.485,223800001.0
2007-04-16 17:28:00,238.485,238.515,238.47,238.5,214500001.0
2007-04-16 17:29:00,238.5,238.5,238.465,238.49,119200000.0
2007-04-16 17:30:00,238.49,238.51,238.48,238.51,312000000.0
2007-04-16 17:31:00,238.5,238.53,238.5,238.525,392100000.0
2007-04-16 17:32:00,238.53,238.53,238.49,238.49,335199999.0
2007-04-16 17:33:00,238.495,238.51,238.48,238.48,188800000.0
2007-04-16 17:34:00,238.48,238.48,238.41,238.41,319300001.0
2007-04-16 17:35:00,238.42,238.435,238.39,238.42,476799999.0
2007-04-16 17:36:00,238.43,238.45,238.39,238.44,423200000.0
2007-04-16 17:37:00,238.45,238.45,238.41,238.41,180000000.0
2007-04-16 17:38:00,238.41,238.49,238.41,238.49,536300000.0
2007-04-16 17:39:00,238.48,238.5,238.46,238.5,536100000.0
2007-04-16 17:40:00,238.5,238.535,238.5,238.51,277599998.0
2007-04-16 17:41:00,238.51,238.54,238.5,238.53,364699996.0
2007-04-16 17:42:00,238.53,238.57,238.52,238.54,726700009.0
2007-04-16 17:43:00,238.54,238.56,238.53,238.54,503500000.0
2007-04-16 17:44:00,238.54,238.57,238.54,238.57,256200004.0
2007-04-16 17:45:00,238.57,238.59,238.54,238.58,390400001.0
2007-04-16 17:46:00,238.565,238.57,238.55,238.56,409699999.0
2007-04-16 17:47:00,238.55,238.555,238.52,238.52,346999999.0
2007-04-16 17:48:00,238.51,238.52,238.455,238.46,434200000.0
2007-04-16 17:49:00,238.47,238.52,238.47,238.49,341700001.0
2007-04-16 17:50:00,238.49,238.5,238.45,238.46,280799999.0
2007-04-16 17:51:00,238.46,238.5,238.44,238.46,378100000.0
2007-04-16 17:52:00,238.47,238.49,238.43,238.49,240400000.0
2007-04-16 17:53:00,238.49,238.51,238.47,238.5,533899998.0
2007-04-16 17:54:00,238.49,238.52,238.48,238.49,400700000.0
2007-04-16 17:55:00,238.49,238.51,238.49,238.51,247899999.0
2007-04-16 17:56:00,238.51,238.52,238.5,238.5,439800000.0
2007-04-16 17:57:00,238.5,238.52,238.5,238.51,117900000.0
2007-04-16 17:58:00,238.535,238.55,238.53,238.54,184300000.0
2007-04-16 17:59:00,238.56,238.57,238.54,238.56,149800000.0
2007-04-16 18:00:00,238.56,238.56,238.51,238.54,160100001.0
2007-04-16 18:01:00,238.54,238.54,238.51,238.53,135300000.0
2007-04-16 18:02:00,238.52,238.52,238.48,238.49,198100000.0
2007-04-16 18:03:00,238.49,238.51,238.49,238.51,126600000.0
2007-04-16 18:04:00,238.515,238.58,238.515,238.55,237799999.0
2007-04-16 18:05:00,238.55,238.56,238.54,238.545,131400000.0
2007-04-16 18:06:00,238.55,238.565,238.52,238.525,457999995.0
2007-04-16 18:07:00,238.52,238.58,238.52,238.57,215100000.0
2007-04-16 18:08:00,238.57,238.57,238.54,238.54,211500000.0
2007-04-16 18:09:00,238.54,238.55,238.53,238.55,80600000.0
2007-04-16 18:10:00,238.55,238.56,238.53,238.53,129300000.0
2007-04-16 18:11:00,238.53,238.53,238.5,238.52,121700000.0
2007-04-16 18:12:00,238.52,238.52,238.49,238.49,93700000.0
2007-04-16 18:13:00,238.51,238.51,238.47,238.47,324000002.0
2007-04-16 18:14:00,238.47,238.48,238.45,238.47,273200005.0
2007-04-16 18:15:00,238.47,238.48,238.44,238.46,345099999.0
2007-04-16 18:16:00,238.48,238.49,238.46,238.47,234400002.0
2007-04-16 18:17:00,238.46,238.47,238.44,238.465,348699999.0
2007-04-16 18:18:00,238.465,238.47,238.45,238.45,178200002.0
2007-04-16 18:19:00,238.45,238.46,238.45,238.45,55000000.0
2007-04-16 18:20:00,238.45,238.54,238.44,238.525,420600000.0
2007-04-16 18:21:00,238.505,238.55,238.505,238.55,143100000.0
2007-04-16 18:22:00,238.55,238.55,238.54,238.54,19100000.0
2007-04-16 18:23:00,238.54,238.57,238.54,238.55,24000000.0
2007-04-16 18:24:00,238.55,238.55,238.52,238.55,49500000.0
2007-04-16 18:25:00,238.55,238.55,238.5,238.53,123400000.0
2007-04-16 18:26:00,238.53,238.54,238.51,238.52,95000000.0
2007-04-16 18:27:00,238.53,238.54,238.51,238.52,51600000.0
2007-04-16 18:28:00,238.52,238.52,238.49,238.51,133400001.0
2007-04-16 18:29:00,238.52,238.52,238.49,238.5,43200000.0
2007-04-16 18:30:00,238.5,238.5,238.47,238.5,258699998.0
2007-04-16 18:31:00,238.5,238.5,238.48,238.49,51100000.0
2007-04-16 18:32:00,238.51,238.55,238.5,238.53,240199998.0
2007-04-16 18:33:00,238.53,238.54,238.5,238.5,56400000.0
2007-04-16 18:34:00,238.5,238.52,238.47,238.5,70900000.0
2007-04-16 18:35:00,238.5,238.51,238.49,238.5,119500000.0
2007-04-16 18:36:00,238.51,238.51,238.49,238.51,83100000.0
2007-04-16 18:37:00,238.5,238.51,238.5,238.51,101400000.0
2007-04-16 18:38:00,238.52,238.53,238.5,238.51,254600001.0
2007-04-16 18:39:00,238.51,238.53,238.51,238.53,68400000.0
2007-04-16 18:40:00,238.52,238.53,238.46,238.48,299100000.0
2007-04-16 18:41:00,238.49,238.5,238.47,238.49,253499999.0
2007-04-16 18:42:00,238.49,238.5,238.49,238.5,44000000.0
2007-04-16 18:43:00,238.5,238.5,238.43,238.44,76300000.0
2007-04-16 18:44:00,238.44,238.45,238.42,238.42,222399996.0
2007-04-16 18:45:00,238.43,238.45,238.42,238.45,112700000.0
2007-04-16 18:46:00,238.45,238.45,238.415,238.44,468100004.0
2007-04-16 18:47:00,238.45,238.46,238.41,238.43,299999995.0
2007-04-16 18:48:00,238.43,238.45,238.43,238.43,90100000.0
2007-04-16 18:49:00,238.44,238.45,238.42,238.42,185600000.0
2007-04-16 18:50:00,238.43,238.43,238.42,238.43,21400000.0
2007-04-16 18:51:00,238.44,238.45,238.43,238.43,73300000.0
2007-04-16 18:52:00,238.44,238.45,238.385,238.385,117000000.0
2007-04-16 18:53:00,238.39,238.41,238.39,238.41,245899999.0
2007-04-16 18:54:00,238.41,238.43,238.4,238.42,116700000.0
2007-04-16 18:55:00,238.41,238.43,238.41,238.41,157200000.0
2007-04-16 18:56:00,238.42,238.42,238.39,238.39,198400000.0
2007-04-16 18:57:00,238.365,238.385,238.353,238.385,374300000.0
2007-04-16 18:58:00,238.4,238.41,238.37,238.38,92100001.0
2007-04-16 18:59:00,238.39,238.39,238.37,238.37,156000000.0
2007-04-16 19:00:00,238.37,238.39,238.34,238.35,282000001.0
2007-04-16 19:01:00,238.36,238.36,238.33,238.35,80500000.0
2007-04-16 19:02:00,238.35,238.35,238.33,238.33,49700000.0
2007-04-16 19:03:00,238.33,238.36,238.33,238.36,149500000.0
2007-04-16 19:04:00,238.38,238.39,238.36,238.39,66200002.0
2007-04-16 19:05:00,238.37,238.39,238.37,238.39,83700000.0
2007-04-16 19:06:00,238.39,238.39,238.35,238.36,187500000.0
2007-04-16 19:07:00,238.36,238.36,238.31,238.31,142599999.0
2007-04-16 19:08:00,238.315,238.35,238.315,238.34,138700000.0
2007-04-16 19:09:00,238.33,238.36,238.31,238.32,198300000.0
2007-04-16 19:10:00,238.32,238.34,238.32,238.34,216400000.0
2007-04-16 19:11:00,238.34,238.37,238.34,238.36,125500000.0
2007-04-16 19:12:00,238.36,238.36,238.32,238.33,299799998.0
2007-04-16 19:13:00,238.33,238.33,238.29,238.3,289800002.0
2007-04-16 19:14:00,238.3,238.31,238.3,238.3,58300000.0
2007-04-16 19:15:00,238.3,238.3,238.24,238.26,70400000.0
2007-04-16 19:16:00,238.25,238.26,238.21,238.23,89200000.0
2007-04-16 19:17:00,238.23,238.25,238.21,238.25,128000000.0
2007-04-16 19:18:00,238.25,238.25,238.23,238.23,68800000.0
2007-04-16 19:19:00,238.24,238.28,238.23,238.26,155700000.0
2007-04-16 19:20:00,238.26,238.26,238.23,238.26,246900002.0
2007-04-16 19:21:00,238.26,238.26,238.24,238.25,234700000.0
2007-04-16 19:22:00,238.25,238.27,238.25,238.26,139400000.0
2007-04-16 19:23:00,238.255,238.26,238.25,238.26,170700000.0
2007-04-16 19:24:00,238.26,238.28,238.24,238.27,199899999.0
2007-04-16 19:25:00,238.28,238.28,238.28,238.28,4800000.0
2007-04-16 19:26:00,238.29,238.31,238.28,238.31,90400000.0
2007-04-16 19:27:00,238.3,238.3,238.27,238.29,70700000.0
2007-04-16 19:28:00,238.29,238.29,238.29,238.29,9600000.0
2007-04-16 19:29:00,238.3,238.31,238.3,238.31,17500000.0
2007-04-16 19:30:00,238.31,238.31,238.26,238.29,73200000.0
2007-04-16 19:31:00,238.29,238.29,238.29,238.29,35200000.0
2007-04-16 19:32:00,238.29,238.33,238.275,238.29,265500000.0
2007-04-16 19:33:00,238.3,238.36,238.3,238.34,264399999.0
2007-04-16 19:34:00,238.34,238.36,238.32,238.36,151200000.0
2007-04-16 19:35:00,238.36,238.38,238.36,238.36,52900000.0
2007-04-16 19:36:00,238.35,238.42,238.35,238.42,169400000.0
2007-04-16 19:37:00,238.42,238.42,238.38,238.39,90899998.0
2007-04-16 19:38:00,238.38,238.41,238.37,238.37,54300000.0
2007-04-16 19:39:00,238.39,238.4,238.35,238.36,159500001.0
2007-04-16 19:40:00,238.36,238.38,238.32,238.33,388000001.0
2007-04-16 19:41:00,238.32,238.34,238.29,238.29,275000000.0
2007-04-16 19:42:00,238.29,238.29,238.25,238.27,248699999.0
2007-04-16 19:43:00,238.25,238.29,238.24,238.25,214499999.0
2007-04-16 19:44:00,238.25,238.29,238.25,238.29,24800000.0
2007-04-16 19:45:00,238.29,238.29,238.26,238.28,25600000.0
2007-04-16 19:46:00,238.28,238.28,238.26,238.26,25500000.0
2007-04-16 19:47:00,238.26,238.26,238.25,238.25,66300000.0
2007-04-16 19:48:00,238.26,238.27,238.25,238.27,12400000.0
2007-04-16 19:49:00,238.27,238.27,238.22,238.22,96400000.0
2007-04-16 19:50:00,238.23,238.25,238.22,238.22,89300000.0
2007-04-16 19:51:00,238.22,238.22,238.21,238.21,53400000.0
2007-04-16 19:52:00,238.21,238.22,238.19,238.19,140900000.0
2007-04-16 19:53:00,238.19,238.19,238.18,238.19,61300000.0
2007-04-16 19:54:00,238.19,238.21,238.18,238.21,209100000.0
2007-04-16 19:55:00,238.22,238.22,238.18,238.2,74000000.0
2007-04-16 19:56:00,238.2,238.23,238.18,238.2,297200001.0
2007-04-16 19:57:00,238.21,238.22,238.21,238.22,32000000.0
2007-04-16 19:58:00,238.22,238.22,238.21,238.21,36000000.0
2007-04-16 19:59:00,238.22,238.22,238.2,238.2,31700000.0
2007-04-16 20:00:00,238.2,238.21,238.17,238.19,83300000.0
2007-04-16 20:01:00,238.19,238.19,238.18,238.19,24000000.0
2007-04-16 20:02:00,238.185,238.21,238.18,238.21,85100000.0
2007-04-16 20:03:00,238.22,238.23,238.21,238.23,183499999.0
2007-04-16 20:04:00,238.23,238.25,238.22,238.24,124899999.0
2007-04-16 20:05:00,238.24,238.24,238.21,238.22,24400000.0
2007-04-16 20:06:00,238.22,238.22,238.2,238.22,70900000.0
2007-04-16 20:07:00,238.22,238.26,238.22,238.23,110400001.0
2007-04-16 20:08:00,238.24,238.245,238.22,238.24,95400000.0
2007-04-16 20:09:00,238.235,238.24,238.22,238.24,174000000.0
2007-04-16 20:10:00,238.23,238.23,238.21,238.21,61600000.0
2007-04-16 20:11:00,238.21,238.22,238.21,238.21,10400000.0
2007-04-16 20:12:00,238.22,238.22,238.21,238.22,54500000.0
2007-04-16 20:13:00,238.22,238.25,238.22,238.25,40000000.0
2007-04-16 20:14:00,238.25,238.26,238.24,238.24,63200000.0
2007-04-16 20:15:00,238.24,238.24,238.24,238.24,3200000.0
2007-04-16 20:16:00,238.24,238.26,238.24,238.25,23200000.0
2007-04-16 20:17:00,238.25,238.26,238.24,238.24,102000000.0
2007-04-16 20:18:00,238.25,238.26,238.24,238.25,62000000.0
2007-04-16 20:19:00,238.24,238.25,238.24,238.25,29500000.0
2007-04-16 20:20:00,238.26,238.27,238.26,238.27,22800000.0
2007-04-16 20:21:00,238.27,238.27,238.27,238.27,37600000.0
2007-04-16 20:22:00,238.29,238.29,238.27,238.27,88700000.0
2007-04-16 20:23:00,238.27,238.32,238.27,238.32,91400000.0
2007-04-16 20:24:00,238.32,238.32,238.29,238.3,185800000.0
2007-04-16 20:25:00,238.3,238.32,238.3,238.3,31400000.0
2007-04-16 20:26:00,238.3,238.33,238.3,238.33,18900000.0
2007-04-16 20:27:00,238.33,238.34,238.31,238.34,54100000.0
2007-04-16 20:28:00,238.34,238.36,238.33,238.33,108000000.0
2007-04-16 20:29:00,238.33,238.35,238.33,238.35,126099999.0
2007-04-16 20:30:00,238.35,238.39,238.35,238.39,264100000.0
2007-04-16 20:31:00,238.39,238.39,238.36,238.36,259499999.0
2007-04-16 20:32:00,238.36,238.36,238.33,238.36,92200000.0
2007-04-16 20:33:00,238.36,238.41,238.35,238.4,248000000.0
2007-04-16 20:34:00,238.4,238.4,238.35,238.36,57400000.0
2007-04-16 20:35:00,238.36,238.38,238.36,238.37,83700000.0
2007-04-16 20:36:00,238.37,238.39,238.34,238.36,81600000.0
2007-04-16 20:37:00,238.36,238.38,238.36,238.36,49200000.0
2007-04-16 20:38:00,238.36,238.38,238.35,238.35,95800001.0
2007-04-16 20:39:00,238.36,238.36,238.35,238.35,17300000.0
2007-04-16 20:40:00,238.37,238.4,238.36,238.37,99200000.0
2007-04-16 20:41:00,238.37,238.39,238.36,238.36,122900000.0
2007-04-16 20:42:00,238.36,238.39,238.34,238.37,172500000.0
2007-04-16 20:43:00,238.37,238.38,238.34,238.34,52800000.0
2007-04-16 20:44:00,238.34,238.35,238.33,238.33,49300000.0
2007-04-16 20:45:00,238.33,238.36,238.33,238.35,92900000.0
2007-04-16 20:46:00,238.35,238.35,238.34,238.34,20800000.0
2007-04-16 20:47:00,238.34,238.34,238.33,238.33,22400000.0
2007-04-16 20:48:00,238.33,238.34,238.31,238.33,72700000.0
2007-04-16 20:49:00,238.278,238.299,238.262,238.29,508900000.0
2007-04-16 20:50:00,238.33,238.33,238.31,238.31,13400000.0
2007-04-16 20:51:00,238.31,238.33,238.31,238.31,42400000.0
2007-04-16 20:52:00,238.3,238.3,238.26,238.26,438200001.0
2007-04-16 20:53:00,238.27,238.29,238.27,238.28,75200000.0
2007-04-16 20:54:00,238.28,238.28,238.25,238.27,74400000.0
2007-04-16 20:55:00,238.28,238.29,238.27,238.27,49300000.0
2007-04-16 20:56:00,238.27,238.28,238.26,238.27,52900000.0
2007-04-16 20:57:00,238.26,238.27,238.24,238.26,171400000.0
2007-04-16 20:58:00,238.26,238.29,238.25,238.27,177900000.0
2007-04-16 20:59:00,238.27,238.37,238.27,238.37,445900000.0
2007-04-16 21:00:00,238.37,238.4,238.33,238.33,421599999.0
2007-04-16 21:01:00,238.33,238.36,238.32,238.33,252700000.0
2007-04-16 21:02:00,238.325,238.35,238.325,238.35,237899999.0
2007-04-16 21:03:00,238.35,238.37,238.32,238.33,219500000.0
2007-04-16 21:04:00,238.33,238.33,238.28,238.28,257300000.0
2007-04-16 21:05:00,238.29,238.32,238.27,238.29,133800000.0
2007-04-16 21:06:00,238.28,238.3,238.28,238.29,62400000.0
2007-04-16 21:07:00,238.29,238.29,238.27,238.27,48800000.0
2007-04-16 21:08:00,238.27,238.28,238.27,238.28,52000000.0
2007-04-16 21:09:00,238.29,238.29,238.28,238.28,35600000.0
2007-04-16 21:10:00,238.29,238.29,238.27,238.27,23200000.0
2007-04-16 21:11:00,238.27,238.29,238.26,238.29,141800000.0
2007-04-16 21:12:00,238.29,238.29,238.26,238.27,43500000.0
2007-04-16 21:13:00,238.27,238.29,238.26,238.29,182800000.0
2007-04-16 21:14:00,238.29,238.29,238.27,238.29,237699999.0
2007-04-16 21:15:00,238.29,238.29,238.28,238.28,60900000.0
2007-04-16 21:16:00,238.3,238.32,238.28,238.3,45500000.0
2007-04-16 21:17:00,238.29,238.29,238.29,238.29,4000000.0
2007-04-16 21:18:00,238.29,238.29,238.29,238.29,4000000.0
2007-04-16 21:19:00,238.29,238.29,238.26,238.26,112000000.0
2007-04-16 21:20:00,238.27,238.27,238.24,238.24,221100002.0
2007-04-16 21:21:00,238.24,238.26,238.24,238.26,39100000.0
2007-04-16 21:22:00,238.26,238.28,238.23,238.23,155300000.0
2007-04-16 21:23:00,238.23,238.26,238.22,238.25,319800000.0
2007-04-16 21:24:00,238.25,238.27,238.21,238.22,283700000.0
2007-04-16 21:25:00,238.23,238.25,238.23,238.24,117400000.0
2007-04-16 21:26:00,238.24,238.25,238.23,238.25,34200000.0
2007-04-16 21:27:00,238.25,238.25,238.24,238.24,56900000.0
2007-04-16 21:28:00,238.24,238.24,238.24,238.24,14800000.0
2007-04-16 21:29:00,238.24,238.24,238.22,238.225,211600000.0
2007-04-16 21:30:00,238.23,238.25,238.22,238.24,177100001.0
2007-04-16 21:31:00,238.24,238.27,238.24,238.27,17600000.0
2007-04-16 21:32:00,238.27,238.29,238.26,238.29,35200000.0
2007-04-16 21:33:00,238.27,238.27,238.255,238.255,52600000.0
2007-04-16 21:34:00,238.26,238.26,238.24,238.26,74300000.0
2007-04-16 21:35:00,238.26,238.26,238.24,238.26,16000000.0
2007-04-16 21:36:00,238.24,238.24,238.24,238.24,9600000.0
2007-04-16 21:37:00,238.25,238.25,238.23,238.24,44800000.0
2007-04-16 21:38:00,238.25,238.25,238.24,238.25,105300002.0
2007-04-16 21:39:00,238.24,238.27,238.24,238.26,59200000.0
2007-04-16 21:40:00,238.26,238.3,238.25,238.27,133199999.0
2007-04-16 21:41:00,238.27,238.28,238.26,238.26,96900000.0
2007-04-16 21:42:00,238.27,238.27,238.27,238.27,28000000.0
2007-04-16 21:43:00,238.27,238.28,238.25,238.25,32800000.0
2007-04-16 21:44:00,238.25,238.25,238.24,238.25,31600000.0
2007-04-16 21:45:00,238.25,238.26,238.23,238.23,29500000.0
2007-04-16 21:46:00,238.25,238.25,238.24,238.24,20000000.0
2007-04-16 21:47:00,238.25,238.28,238.24,238.28,42100000.0
2007-04-16 21:48:00,238.28,238.28,238.26,238.27,10400000.0
2007-04-16 21:49:00,238.27,238.27,238.26,238.26,27200000.0
2007-04-16 21:50:00,238.27,238.28,238.27,238.28,17600000.0
2007-04-16 21:51:00,238.28,238.29,238.28,238.29,6400000.0
2007-04-16 21:52:00,238.3,238.3,238.3,238.3,12000000.0
2007-04-16 21:53:00,238.3,238.3,238.3,238.3,800000.0
2007-04-16 21:54:00,238.3,238.3,238.29,238.29,11200000.0
2007-04-16 21:55:00,238.3,238.3,238.29,238.29,6400000.0
2007-04-16 21:56:00,238.3,238.3,238.3,238.3,2400000.0
2007-04-16 21:57:00,238.29,238.31,238.28,238.29,131399999.0
2007-04-16 21:58:00,238.29,238.33,238.27,238.29,168800000.0
2007-04-16 21:59:00,238.29,238.29,238.22,238.26,206299999.0
2007-04-16 22:00:00,238.26,238.28,238.24,238.27,185500000.0
2007-04-16 22:01:00,238.28,238.29,238.27,238.28,115200000.0
2007-04-16 22:02:00,238.275,238.3,238.27,238.27,196400001.0
2007-04-16 22:03:00,238.28,238.3,238.27,238.29,202100000.0
2007-04-16 22:04:00,238.29,238.3,238.29,238.29,69200000.0
2007-04-16 22:05:00,238.29,238.31,238.29,238.31,22100000.0
2007-04-16 22:06:00,238.31,238.33,238.31,238.32,93700000.0
2007-04-16 22:07:00,238.31,238.33,238.295,238.31,77900000.0
2007-04-16 22:08:00,238.3,238.3,238.27,238.27,25300000.0
2007-04-16 22:09:00,238.27,238.29,238.27,238.285,147700000.0
2007-04-16 22:10:00,238.28,238.285,238.25,238.25,173700000.0
2007-04-16 22:11:00,238.25,238.27,238.22,238.22,369400001.0
2007-04-16 22:12:00,238.22,238.26,238.22,238.26,164199999.0
2007-04-16 22:13:00,238.26,238.27,238.24,238.25,134400000.0
2007-04-16 22:14:00,238.24,238.28,238.24,238.26,89800000.0
2007-04-16 22:15:00,238.26,238.3,238.26,238.29,156900001.0
2007-04-16 22:16:00,238.29,238.3,238.29,238.29,55800000.0
2007-04-16 22:17:00,238.28,238.3,238.255,238.285,191900000.0
2007-04-16 22:18:00,238.295,238.345,238.295,238.32,46100000.0
2007-04-16 22:19:00,238.31,238.335,238.3,238.32,104800000.0
2007-04-16 22:20:00,238.325,238.33,238.31,238.325,53400000.0
2007-04-16 22:21:00,238.325,238.325,238.32,238.325,57200000.0
2007-04-16 22:22:00,238.325,238.33,238.32,238.33,160700000.0
2007-04-16 22:23:00,238.32,238.32,238.28,238.28,145400000.0
2007-04-16 22:24:00,238.29,238.29,238.27,238.27,103000000.0
2007-04-16 22:25:00,238.27,238.28,238.26,238.26,25200000.0
2007-04-16 22:26:00,238.27,238.28,238.26,238.27,24100000.0
2007-04-16 22:27:00,238.26,238.29,238.26,238.29,33700000.0
2007-04-16 22:28:00,238.285,238.285,238.27,238.27,19000000.0
2007-04-16 22:29:00,238.27,238.31,238.27,238.28,53000000.0
2007-04-16 22:30:00,238.28,238.28,238.25,238.25,88700000.0
2007-04-16 22:31:00,238.26,238.265,238.255,238.265,28200000.0
2007-04-16 22:32:00,238.26,238.265,238.25,238.26,41200000.0
2007-04-16 22:33:00,238.25,238.26,238.2,238.25,114200000.0
2007-04-16 22:34:00,238.245,238.26,238.245,238.25,16300000.0
2007-04-16 22:35:00,238.27,238.29,238.27,238.28,61200000.0
2007-04-16 22:36:00,238.27,238.28,238.26,238.28,12000000.0
2007-04-16 22:37:00,238.275,238.295,238.265,238.28,41700000.0
2007-04-16 22:38:00,238.28,238.345,238.28,238.315,167400000.0
2007-04-16 22:39:00,238.31,238.33,238.28,238.3,171099999.0
2007-04-16 22:40:00,238.31,238.315,238.305,238.305,25500000.0
2007-04-16 22:41:00,238.305,238.31,238.3,238.3,52900000.0
2007-04-16 22:42:00,238.3,238.31,238.29,238.31,31300000.0
2007-04-16 22:43:00,238.3,238.3,238.27,238.27,33400000.0
2007-04-16 22:44:00,238.28,238.3,238.275,238.29,40200000.0
2007-04-16 22:45:00,238.3,238.3,238.25,238.27,108299999.0
2007-04-16 22:46:00,238.26,238.27,238.24,238.25,79400000.0
2007-04-16 22:47:00,238.225,238.242,238.22,238.22,47500000.0
2007-04-16 22:48:00,238.26,238.26,238.23,238.25,93400000.0
2007-04-16 22:49:00,238.25,238.29,238.25,238.29,83000000.0
2007-04-16 22:50:00,238.29,238.29,238.25,238.27,73900000.0
2007-04-16 22:51:00,238.27,238.27,238.25,238.255,43800000.0
2007-04-16 22:52:00,238.27,238.27,238.25,238.25,25500000.0
2007-04-16 22:53:00,238.25,238.25,238.23,238.24,32600000.0
2007-04-16 22:54:00,238.26,238.27,238.23,238.23,61300000.0
2007-04-16 22:55:00,238.23,238.26,238.23,238.26,25400000.0
2007-04-16 22:56:00,238.23,238.23,238.21,238.215,46400000.0
2007-04-16 22:57:00,238.21,238.22,238.2,238.2,92200000.0
2007-04-16 22:58:00,238.21,238.24,238.21,238.225,144500000.0
2007-04-16 22:59:00,238.22,238.23,238.21,238.21,74300000.0
2007-04-16 23:00:00,238.21,238.23,238.19,238.2,26000000.0
2007-04-16 23:01:00,238.17,238.2,238.17,238.2,20700000.0
2007-04-16 23:02:00,238.19,238.2,238.19,238.2,14400000.0
2007-04-16 23:03:00,238.2,238.2,238.16,238.18,67700000.0
2007-04-16 23:04:00,238.18,238.18,238.17,238.18,30400000.0
2007-04-16 23:05:00,238.19,238.19,238.18,238.19,14000000.0
2007-04-16 23:06:00,238.15,238.18,238.15,238.15,25600000.0
2007-04-16 23:07:00,238.11,238.15,238.04,238.12,36800000.0
2007-04-16 23:08:00,238.12,238.15,238.12,238.15,31200000.0
2007-04-16 23:09:00,238.15,238.16,238.12,238.15,83200000.0
2007-04-16 23:10:00,238.14,238.18,238.14,238.17,82000000.0
2007-04-16 23:11:00,238.17,238.17,238.14,238.14,46400000.0
2007-04-16 23:12:00,238.14,238.16,238.14,238.14,52000000.0
2007-04-16 23:13:00,238.13,238.165,238.13,238.15,47300000.0
2007-04-16 23:14:00,238.155,238.175,238.145,238.145,29000000.0
2007-04-16 23:15:00,238.16,238.175,238.155,238.175,50700000.0
2007-04-16 23:16:00,238.16,238.18,238.16,238.17,42300000.0
2007-04-16 23:17:00,238.17,238.17,238.16,238.16,27500000.0
2007-04-16 23:18:00,238.16,238.16,238.155,238.155,19500000.0
2007-04-16 23:19:00,238.135,238.155,238.135,238.155,17500000.0
2007-04-16 23:20:00,238.165,238.175,238.165,238.175,7000000.0
2007-04-16 23:21:00,238.185,238.235,238.185,238.225,86400000.0
2007-04-16 23:22:00,238.225,238.285,238.225,238.255,115700000.0
2007-04-16 23:23:00,238.245,238.245,238.165,238.18,104000000.0
2007-04-16 23:24:00,238.21,238.215,238.2,238.2,22600000.0
2007-04-16 23:25:00,238.165,238.183,238.127,238.183,186100000.0
2007-04-16 23:26:00,238.215,238.215,238.21,238.21,18200000.0
2007-04-16 23:27:00,238.205,238.21,238.19,238.195,67900000.0
2007-04-16 23:28:00,238.185,238.22,238.185,238.22,70400000.0
2007-04-16 23:29:00,238.22,238.22,238.195,238.195,32300000.0
2007-04-16 23:30:00,238.19,238.195,238.185,238.195,16400000.0
2007-04-16 23:31:00,238.195,238.195,238.195,238.195,21000000.0
2007-04-16 23:32:00,238.185,238.195,238.175,238.175,39800000.0
2007-04-16 23:33:00,238.185,238.195,238.145,238.165,73400000.0
2007-04-16 23:34:00,238.155,238.165,238.125,238.155,105600000.0
2007-04-16 23:35:00,238.15,238.155,238.12,238.13,81900000.0
2007-04-16 23:36:00,238.102,238.102,238.063,238.095,222200000.0
2007-04-16 23:37:00,238.115,238.12,238.1,238.11,26500000.0
2007-04-16 23:38:00,238.12,238.14,238.115,238.14,51800000.0
2007-04-16 23:39:00,238.15,238.16,238.15,238.16,9900000.0
2007-04-16 23:40:00,238.16,238.17,238.16,238.17,57900000.0
2007-04-16 23:41:00,238.19,238.2,238.18,238.2,31500000.0
2007-04-16 23:42:00,238.19,238.21,238.19,238.21,29700000.0
2007-04-16 23:43:00,238.19,238.19,238.165,238.18,31000000.0
2007-04-16 23:44:00,238.19,238.19,238.19,238.19,7200000.0
2007-04-16 23:45:00,238.141,238.144,238.13,238.14,120700000.0
2007-04-16 23:46:00,238.19,238.21,238.19,238.19,11200000.0
2007-04-16 23:47:00,238.21,238.25,238.21,238.22,22400000.0
2007-04-16 23:48:00,238.215,238.23,238.205,238.205,9300000.0
2007-04-16 23:49:00,238.21,238.215,238.205,238.205,12100000.0
2007-04-16 23:50:00,238.215,238.225,238.215,238.215,14000000.0
2007-04-16 23:51:00,238.215,238.215,238.15,238.18,46300000.0
2007-04-16 23:52:00,238.17,238.18,238.09,238.095,174700000.0
2007-04-16 23:53:00,238.09,238.09,237.995,238.01,157000000.0
2007-04-16 23:54:00,238.015,238.05,237.96,238.01,155200000.0
2007-04-16 23:55:00,238.03,238.05,237.88,237.98,304599999.0
2007-04-16 23:56:00,237.98,238.01,237.96,238.01,89400000.0
2007-04-16 23:57:00,238.01,238.03,237.985,237.985,31800000.0
2007-04-16 23:58:00,237.98,238.035,237.97,238.035,123300000.0
2007-04-16 23:59:00,238.05,238.06,237.98,238.02,125400000.0
2007-04-17 00:00:00,238.02,238.06,238.0,238.04,156900000.0
2007-04-17 00:01:00,238.04,238.04,238.04,238.04,13100000.0
2007-04-17 00:02:00,238.04,238.04,238.02,238.02,40400000.0
2007-04-17 00:03:00,238.04,238.06,238.02,238.06,73800000.0
2007-04-17 00:04:00,238.05,238.05,238.02,238.02,39100000.0
2007-04-17 00:05:00,238.01,238.02,238.01,238.02,9800000.0
2007-04-17 00:06:00,238.0,238.03,238.0,238.02,35700000.0
2007-04-17 00:07:00,238.03,238.04,238.01,238.02,71800000.0
2007-04-17 00:08:00,238.02,238.02,238.01,238.01,38400000.0
2007-04-17 00:09:00,238.02,238.03,237.96,237.995,80400000.0
2007-04-17 00:10:00,238.0,238.0,238.0,238.0,1600000.0
2007-04-17 00:11:00,237.985,237.985,237.93,237.95,104200000.0
2007-04-17 00:12:00,237.95,237.95,237.935,237.935,39700000.0
2007-04-17 00:13:00,237.925,237.97,237.925,237.94,90900000.0
2007-04-17 00:14:00,237.94,237.97,237.92,237.95,46700000.0
2007-04-17 00:15:00,237.95,237.95,237.92,237.92,50900000.0
2007-04-17 00:16:00,237.92,237.96,237.92,237.94,35100000.0
2007-04-17 00:17:00,237.94,237.94,237.94,237.94,10200000.0
2007-04-17 00:18:00,237.921,237.932,237.875,237.924,112800000.0
2007-04-17 00:19:00,237.933,237.933,237.899,237.912,122300000.0
2007-04-17 00:20:00,237.97,237.98,237.94,237.94,61200000.0
2007-04-17 00:21:00,237.96,237.99,237.96,237.99,107100000.0
2007-04-17 00:22:00,237.99,238.05,237.99,238.02,113600000.0
2007-04-17 00:23:00,238.01,238.02,238.0,238.02,23300000.0
2007-04-17 00:24:00,238.01,238.02,238.01,238.01,49300000.0
2007-04-17 00:25:00,237.98,237.999,237.962,237.962,315799997.0
2007-04-17 00:26:00,238.01,238.01,238.0,238.01,32700000.0
2007-04-17 00:27:00,238.015,238.015,238.005,238.005,10500000.0
2007-04-17 00:28:00,238.015,238.02,238.005,238.02,34100000.0
2007-04-17 00:29:00,238.04,238.04,238.04,238.04,1600000.0
2007-04-17 00:30:00,238.025,238.04,238.01,238.02,40200000.0
2007-04-17 00:31:00,238.04,238.04,238.01,238.01,8400000.0
2007-04-17 00:32:00,238.02,238.055,238.0,238.055,65900000.0
2007-04-17 00:33:00,238.055,238.08,238.04,238.045,96300000.0
2007-04-17 00:34:00,238.045,238.07,238.02,238.06,102800000.0
2007-04-17 00:35:00,238.045,238.05,238.03,238.045,133499999.0
2007-04-17 00:36:00,238.06,238.065,238.06,238.065,7500000.0
2007-04-17 00:37:00,238.065,238.065,238.04,238.04,109300000.0
2007-04-17 00:38:00,238.06,238.06,238.04,238.04,31300000.0
2007-04-17 00:39:00,238.04,238.1,238.04,238.055,251500001.0
2007-04-17 00:40:00,238.08,238.11,238.07,238.07,97100000.0
2007-04-17 00:41:00,238.055,238.075,238.055,238.065,24200000.0
2007-04-17 00:42:00,238.065,238.065,238.055,238.055,7000000.0
2007-04-17 00:43:00,238.07,238.07,238.055,238.055,19300000.0
2007-04-17 00:44:00,238.055,238.055,238.01,238.02,57800000.0
2007-04-17 00:45:00,238.02,238.02,238.02,238.02,15200000.0
2007-04-17 00:46:00,238.03,238.05,238.03,238.05,19800000.0
2007-04-17 00:47:00,238.04,238.05,238.04,238.04,53900000.0
2007-04-17 00:48:00,238.06,238.06,238.06,238.06,3200000.0
2007-04-17 00:49:00,238.06,238.085,238.06,238.07,114700000.0
2007-04-17 00:50:00,238.08,238.08,238.07,238.07,44600000.0
2007-04-17 00:51:00,238.05,238.105,238.045,238.105,108100000.0
2007-04-17 00:52:00,238.105,238.135,238.07,238.11,192900000.0
2007-04-17 00:53:00,238.125,238.135,238.09,238.09,120300000.0
2007-04-17 00:54:00,238.09,238.1,238.09,238.09,59500000.0
2007-04-17 00:55:00,238.09,238.1,238.085,238.1,57100000.0
2007-04-17 00:56:00,238.12,238.16,238.12,238.13,113700000.0
2007-04-17 00:57:00,238.14,238.15,238.13,238.15,54400000.0
2007-04-17 00:58:00,238.15,238.15,238.11,238.11,142900000.0
2007-04-17 00:59:00,238.12,238.15,238.12,238.13,145800000.0
2007-04-17 01:00:00,238.13,238.19,238.13,238.19,198600000.0
2007-04-17 01:01:00,238.18,238.19,238.17,238.19,61300000.0
2007-04-17 01:02:00,238.17,238.17,238.14,238.16,106000000.0
2007-04-17 01:03:00,238.16,238.17,238.12,238.15,171900000.0
2007-04-17 01:04:00,238.15,238.17,238.14,238.14,94600000.0
2007-04-17 01:05:00,238.15,238.17,238.14,238.16,125800001.0
2007-04-17 01:06:00,238.16,238.16,238.135,238.135,23900000.0
2007-04-17 01:07:00,238.135,238.19,238.135,238.19,96000000.0
2007-04-17 01:08:00,238.2,238.22,238.195,238.21,53600000.0
2007-04-17 01:09:00,238.2,238.26,238.18,238.215,164900000.0
2007-04-17 01:10:00,238.22,238.22,238.17,238.17,107000000.0
2007-04-17 01:11:00,238.18,238.2,238.18,238.19,22700000.0
2007-04-17 01:12:00,238.19,238.19,238.12,238.12,112300000.0
2007-04-17 01:13:00,238.12,238.19,238.11,238.19,365600001.0
2007-04-17 01:14:00,238.18,238.2,238.18,238.19,122400000.0
2007-04-17 01:15:00,238.2,238.21,238.2,238.2,26700000.0
2007-04-17 01:16:00,238.19,238.2,238.19,238.2,14800000.0
2007-04-17 01:17:00,238.19,238.2,238.19,238.2,12000000.0
2007-04-17 01:18:00,238.172,238.185,238.165,238.178,439800000.0
2007-04-17 01:19:00,238.21,238.21,238.2,238.2,24300000.0
2007-04-17 01:20:00,238.2,238.2,238.19,238.19,54400000.0
2007-04-17 01:21:00,238.19,238.19,238.19,238.19,4800000.0
2007-04-17 01:22:00,238.2,238.2,238.2,238.2,12000000.0
2007-04-17 01:23:00,238.21,238.21,238.21,238.21,29600000.0
2007-04-17 01:24:00,238.145,238.183,238.105,238.183,129100000.0
2007-04-17 01:25:00,238.21,238.23,238.21,238.23,22400000.0
2007-04-17 01:26:00,238.22,238.23,238.21,238.21,77700000.0
2007-04-17 01:27:00,238.205,238.23,238.2,238.21,35200000.0
2007-04-17 01:28:00,238.22,238.22,238.17,238.18,99600000.0
2007-04-17 01:29:00,238.17,238.18,238.16,238.16,54200000.0
2007-04-17 01:30:00,238.16,238.18,238.15,238.16,25100000.0
2007-04-17 01:31:00,238.15,238.17,238.12,238.15,153700000.0
2007-04-17 01:32:00,238.15,238.15,238.15,238.15,2400000.0
2007-04-17 01:33:00,238.15,238.17,238.15,238.17,8300000.0
2007-04-17 01:34:00,238.124,238.135,238.088,238.135,600700003.0
2007-04-17 01:35:00,238.17,238.17,238.15,238.17,25400000.0
2007-04-17 01:36:00,238.16,238.16,238.15,238.15,39400000.0
2007-04-17 01:37:00,238.16,238.16,238.15,238.16,32800000.0
2007-04-17 01:38:00,238.17,238.17,238.16,238.17,32500000.0
2007-04-17 01:39:00,238.17,238.17,238.16,238.16,44800000.0
2007-04-17 01:40:00,238.16,238.19,238.16,238.19,46400000.0
2007-04-17 01:41:00,238.21,238.25,238.21,238.23,76800000.0
2007-04-17 01:42:00,238.23,238.23,238.18,238.2,218099998.0
2007-04-17 01:43:00,238.21,238.22,238.16,238.17,108000000.0
2007-04-17 01:44:00,238.19,238.19,238.19,238.19,8800000.0
2007-04-17 01:45:00,238.18,238.19,238.17,238.17,27600000.0
2007-04-17 01:46:00,238.19,238.19,238.19,238.19,2400000.0
2007-04-17 01:47:00,238.19,238.22,238.19,238.21,71400000.0
2007-04-17 01:48:00,238.21,238.21,238.21,238.21,9900000.0
2007-04-17 01:49:00,238.21,238.21,238.18,238.18,52100000.0
2007-04-17 01:50:00,238.18,238.21,238.17,238.17,97400000.0
2007-04-17 01:51:00,238.17,238.19,238.15,238.17,67000000.0
2007-04-17 01:52:00,238.17,238.17,238.15,238.15,83600000.0
2007-04-17 01:53:00,238.16,238.17,238.15,238.17,61400000.0
2007-04-17 01:54:00,238.16,238.16,238.14,238.16,25200000.0
2007-04-17 01:55:00,238.17,238.17,238.09,238.1,106100000.0
2007-04-17 01:56:00,238.09,238.13,238.08,238.09,272399999.0
2007-04-17 01:57:00,238.09,238.13,238.08,238.13,201800000.0
2007-04-17 01:58:00,238.12,238.13,238.1,238.12,151200000.0
2007-04-17 01:59:00,238.13,238.13,238.08,238.11,312300001.0
2007-04-17 02:00:00,238.13,238.135,238.11,238.135,147300000.0
2007-04-17 02:01:00,238.135,238.24,238.1,238.22,390000001.0
2007-04-17 02:02:00,238.23,238.24,238.19,238.19,208999999.0
2007-04-17 02:03:00,238.19,238.21,238.17,238.185,164800000.0
2007-04-17 02:04:00,238.18,238.18,238.17,238.17,72500000.0
2007-04-17 02:05:00,238.17,238.24,238.17,238.195,173100000.0
2007-04-17 02:06:00,238.195,238.21,238.185,238.19,136400000.0
2007-04-17 02:07:00,238.185,238.19,238.17,238.17,126900000.0
2007-04-17 02:08:00,238.18,238.18,238.16,238.17,143300000.0
2007-04-17 02:09:00,238.16,238.19,238.12,238.13,300000000.0
2007-04-17 02:10:00,238.17,238.18,238.13,238.18,258900000.0
2007-04-17 02:11:00,238.2,238.22,238.18,238.19,165100000.0
2007-04-17 02:12:00,238.19,238.21,238.17,238.17,56500000.0
2007-04-17 02:13:00,238.17,238.17,238.09,238.1,150200000.0
2007-04-17 02:14:00,238.095,238.1,237.99,238.09,429900001.0
2007-04-17 02:15:00,238.1,238.13,238.08,238.1,315300000.0
2007-04-17 02:16:00,238.1,238.11,238.085,238.085,201200000.0
2007-04-17 02:17:00,238.06,238.06,238.02,238.02,355299999.0
2007-04-17 02:18:00,238.02,238.02,237.92,237.97,874200003.0
2007-04-17 02:19:00,237.98,237.98,237.89,237.94,363600000.0
2007-04-17 02:20:00,237.93,237.97,237.89,237.92,700000002.0
2007-04-17 02:21:00,237.92,237.96,237.91,237.93,461000001.0
2007-04-17 02:22:00,237.94,237.98,237.89,237.9,723299999.0
2007-04-17 02:23:00,237.9,237.93,237.9,237.93,300800001.0
2007-04-17 02:24:00,237.92,237.92,237.9,237.92,183600000.0
2007-04-17 02:25:00,237.93,238.02,237.92,237.99,620100003.0
2007-04-17 02:26:00,237.99,238.01,237.97,237.97,334400000.0
2007-04-17 02:27:00,237.97,238.04,237.97,238.02,372299998.0
2007-04-17 02:28:00,238.02,238.04,238.0,238.03,256700000.0
2007-04-17 02:29:00,238.02,238.02,237.99,237.99,118500000.0
2007-04-17 02:30:00,237.99,237.99,237.95,237.96,160900000.0
2007-04-17 02:31:00,237.96,237.98,237.96,237.96,145100000.0
2007-04-17 02:32:00,237.97,238.0,237.97,238.0,57600000.0
2007-04-17 02:33:00,238.0,238.04,237.99,238.02,135800000.0
2007-04-17 02:34:00,238.015,238.02,237.98,238.0,213699998.0
2007-04-17 02:35:00,238.0,238.0,237.97,237.97,116100000.0
2007-04-17 02:36:00,237.97,237.97,237.94,237.94,107000000.0
2007-04-17 02:37:00,237.94,237.94,237.87,237.88,231000000.0
2007-04-17 02:38:00,237.88,237.88,237.82,237.845,355500000.0
2007-04-17 02:39:00,237.87,237.87,237.77,237.79,225400000.0
2007-04-17 02:40:00,237.79,237.82,237.78,237.81,542300000.0
2007-04-17 02:41:00,237.81,237.82,237.78,237.81,381300000.0
2007-04-17 02:42:00,237.82,237.83,237.77,237.79,337000001.0
2007-04-17 02:43:00,237.78,237.86,237.755,237.86,372200000.0
2007-04-17 02:44:00,237.855,237.86,237.815,237.86,207900000.0
2007-04-17 02:45:00,237.84,237.855,237.81,237.81,312400000.0
2007-04-17 02:46:00,237.82,237.84,237.81,237.83,237999999.0
2007-04-17 02:47:00,237.83,237.84,237.82,237.84,196100001.0
2007-04-17 02:48:00,237.84,237.91,237.84,237.91,221600000.0
2007-04-17 02:49:00,237.92,237.93,237.9,237.91,301000000.0
2007-04-17 02:50:00,237.92,237.92,237.855,237.88,152200000.0
2007-04-17 02:51:00,237.87,237.88,237.87,237.88,121899999.0
2007-04-17 02:52:00,237.9,237.94,237.9,237.93,106200000.0
2007-04-17 02:53:00,237.93,237.98,237.93,237.96,232100001.0
2007-04-17 02:54:00,237.96,237.96,237.88,237.94,272399999.0
2007-04-17 02:55:00,237.94,237.98,237.925,237.98,724100006.0
2007-04-17 02:56:00,237.98,237.99,237.97,237.97,94599999.0
2007-04-17 02:57:00,237.98,237.98,237.95,237.95,163000000.0
2007-04-17 02:58:00,237.95,237.97,237.93,237.97,381500000.0
2007-04-17 02:59:00,237.965,237.99,237.945,237.965,111300000.0
2007-04-17 03:00:00,237.97,237.97,237.925,237.94,190900001.0
2007-04-17 03:01:00,237.93,237.99,237.925,237.945,246399998.0
2007-04-17 03:02:00,237.945,237.99,237.91,237.99,289400000.0
2007-04-17 03:03:00,237.99,237.99,237.91,237.93,221600000.0
2007-04-17 03:04:00,237.915,237.97,237.9,237.97,298099999.0
2007-04-17 03:05:00,237.97,237.99,237.97,237.98,305799998.0
2007-04-17 03:06:00,237.99,238.07,237.98,238.05,263299998.0
2007-04-17 03:07:00,238.07,238.09,238.05,238.07,260199998.0
2007-04-17 03:08:00,238.07,238.11,238.07,238.09,317999998.0
2007-04-17 03:09:00,238.09,238.12,238.08,238.08,200600000.0
2007-04-17 03:10:00,238.08,238.1,238.08,238.08,167500000.0
2007-04-17 03:11:00,238.09,238.09,238.03,238.03,238600002.0
2007-04-17 03:12:00,238.02,238.03,237.945,237.98,604900002.0
2007-04-17 03:13:00,237.99,237.99,237.91,237.93,230100001.0
2007-04-17 03:14:00,237.93,237.95,237.92,237.94,267400001.0
2007-04-17 03:15:00,237.95,237.95,237.91,237.92,61100000.0
2007-04-17 03:16:00,237.92,237.94,237.89,237.92,340600000.0
2007-04-17 03:17:00,237.92,237.92,237.84,237.88,279900002.0
2007-04-17 03:18:00,237.88,237.94,237.88,237.9,402599997.0
2007-04-17 03:19:00,237.9,237.91,237.88,237.88,255200001.0
2007-04-17 03:20:00,237.87,237.87,237.86,237.87,152500000.0
2007-04-17 03:21:00,237.87,237.9,237.85,237.9,223500000.0
2007-04-17 03:22:00,237.9,237.93,237.9,237.92,37300000.0
2007-04-17 03:23:00,237.92,237.92,237.91,237.91,142800001.0
2007-04-17 03:24:00,237.9,237.93,237.9,237.91,205000004.0
2007-04-17 03:25:00,237.91,237.92,237.9,237.91,265500000.0
2007-04-17 03:26:00,237.92,237.92,237.92,237.92,23000000.0
2007-04-17 03:27:00,237.92,237.92,237.92,237.92,28900000.0
2007-04-17 03:28:00,237.93,237.93,237.93,237.93,11200000.0
2007-04-17 03:29:00,237.93,237.93,237.91,237.92,102400000.0
2007-04-17 03:30:00,237.93,237.96,237.93,237.95,26800000.0
2007-04-17 03:31:00,237.94,237.96,237.93,237.94,72400000.0
2007-04-17 03:32:00,237.94,238.0,237.94,238.0,239800000.0
2007-04-17 03:33:00,238.0,238.0,237.95,237.97,75300000.0
2007-04-17 03:34:00,237.965,238.0,237.96,237.96,331399997.0
2007-04-17 03:35:00,237.97,237.98,237.94,237.97,113600000.0
2007-04-17 03:36:00,237.96,237.97,237.92,237.93,313399998.0
2007-04-17 03:37:00,237.93,237.93,237.91,237.92,220499998.0
2007-04-17 03:38:00,237.92,237.92,237.875,237.895,288100000.0
2007-04-17 03:39:00,237.89,237.93,237.89,237.91,122500000.0
2007-04-17 03:40:00,237.91,237.92,237.9,237.92,108500000.0
2007-04-17 03:41:00,237.92,237.92,237.9,237.9,116300000.0
2007-04-17 03:42:00,237.9,237.92,237.87,237.88,228200000.0
2007-04-17 03:43:00,237.88,237.9,237.88,237.9,114400000.0
2007-04-17 03:44:00,237.9,237.92,237.9,237.91,53900000.0
2007-04-17 03:45:00,237.92,237.93,237.92,237.92,54000000.0
2007-04-17 03:46:00,237.92,237.92,237.9,237.91,129700000.0
2007-04-17 03:47:00,237.92,237.92,237.9,237.92,97200000.0
2007-04-17 03:48:00,237.91,237.93,237.91,237.92,104500000.0
2007-04-17 03:49:00,237.93,237.94,237.92,237.94,83600000.0
2007-04-17 03:50:00,237.93,237.96,237.92,237.94,126500000.0
2007-04-17 03:51:00,237.96,237.96,237.94,237.94,188800000.0
2007-04-17 03:52:00,237.96,237.96,237.94,237.94,69700000.0
2007-04-17 03:53:00,237.94,237.94,237.92,237.93,145900000.0
2007-04-17 03:54:00,237.94,237.94,237.94,237.94,33400000.0
2007-04-17 03:55:00,237.96,237.96,237.93,237.96,88700000.0
2007-04-17 03:56:00,237.95,237.96,237.94,237.96,174100000.0
2007-04-17 03:57:00,237.95,237.96,237.95,237.96,101200000.0
2007-04-17 03:58:00,237.95,237.96,237.94,237.94,183700000.0
2007-04-17 03:59:00,237.94,237.94,237.94,237.94,208300001.0
2007-04-17 04:00:00,237.94,237.94,237.94,237.94,81100001.0
2007-04-17 04:01:00,237.94,237.94,237.92,237.94,177399998.0
2007-04-17 04:02:00,237.94,237.96,237.93,237.94,125000000.0
2007-04-17 04:03:00,237.94,237.96,237.93,237.94,213900000.0
2007-04-17 04:04:00,237.93,237.94,237.93,237.94,138300001.0
2007-04-17 04:05:00,237.94,237.96,237.92,237.95,174600001.0
2007-04-17 04:06:00,237.94,238.0,237.94,237.99,160800000.0
2007-04-17 04:07:00,237.99,238.04,237.98,238.03,236700000.0
2007-04-17 04:08:00,238.04,238.04,238.02,238.02,433100002.0
2007-04-17 04:09:00,238.02,238.04,238.0,238.01,252300000.0
2007-04-17 04:10:00,238.02,238.03,238.01,238.03,119500000.0
2007-04-17 04:11:00,238.03,238.035,238.03,238.035,12300000.0
2007-04-17 04:12:00,238.03,238.04,238.0,238.04,73800000.0
2007-04-17 04:13:00,238.04,238.05,238.03,238.04,109300000.0
2007-04-17 04:14:00,238.05,238.055,238.035,238.05,127200000.0
2007-04-17 04:15:00,238.045,238.045,238.03,238.03,52600000.0
2007-04-17 04:16:00,238.03,238.04,238.03,238.04,43200000.0
2007-04-17 04:17:00,238.04,238.07,238.03,238.05,226199998.0
2007-04-17 04:18:00,238.06,238.06,238.03,238.06,119800000.0
2007-04-17 04:19:00,238.06,238.07,238.03,238.03,62200000.0
2007-04-17 04:20:00,238.03,238.03,238.02,238.03,51500000.0
2007-04-17 04:21:00,238.04,238.04,238.0,238.0,47900000.0
2007-04-17 04:22:00,237.99,238.02,237.99,238.02,179000000.0
2007-04-17 04:23:00,238.01,238.03,238.0,238.01,212400000.0
2007-04-17 04:24:00,238.01,238.01,237.97,237.99,102299998.0
2007-04-17 04:25:00,237.99,237.995,237.97,237.97,62699999.0
2007-04-17 04:26:00,237.965,238.0,237.93,237.95,252100000.0
2007-04-17 04:27:00,237.94,237.98,237.93,237.98,190400001.0
2007-04-17 04:28:00,237.97,237.98,237.96,237.96,95499999.0
2007-04-17 04:29:00,237.96,237.97,237.93,237.96,306100002.0
2007-04-17 04:30:00,237.945,237.96,237.92,237.94,220900000.0
2007-04-17 04:31:00,237.94,237.95,237.91,237.92,218800000.0
2007-04-17 04:32:00,237.92,237.93,237.9,237.91,254100002.0
2007-04-17 04:33:00,237.91,237.95,237.91,237.94,156800000.0
2007-04-17 04:34:00,237.935,237.96,237.92,237.96,168200000.0
2007-04-17 04:35:00,237.96,237.98,237.95,237.97,123700000.0
2007-04-17 04:36:00,237.97,238.0,237.95,237.99,162300000.0
2007-04-17 04:37:00,237.99,237.99,237.95,237.97,77900000.0
2007-04-17 04:38:00,237.942,237.947,237.942,237.945,33600000.0
2007-04-17 04:39:00,237.965,237.97,237.95,237.97,31500000.0
2007-04-17 04:40:00,237.942,237.942,237.903,237.908,65900000.0
2007-04-17 04:41:00,237.895,237.95,237.895,237.938,67500000.0
2007-04-17 04:42:00,237.944,237.956,237.93,237.943,50300000.0
2007-04-17 04:43:00,237.97,237.97,237.97,237.97,35599998.0
2007-04-17 04:44:00,237.97,237.97,237.97,237.97,31000000.0
2007-04-17 04:45:00,237.936,237.941,237.919,237.934,30400000.0
2007-04-17 04:46:00,237.98,237.99,237.98,237.99,29600000.0
2007-04-17 04:47:00,238.01,238.01,238.01,238.01,16000000.0
2007-04-17 04:48:00,238.03,238.03,238.0,238.03,114900000.0
2007-04-17 04:49:00,238.03,238.06,238.02,238.04,258500000.0
2007-04-17 04:50:00,238.04,238.04,238.03,238.04,55700000.0
2007-04-17 04:51:00,238.05,238.06,238.04,238.05,267399999.0
2007-04-17 04:52:00,238.05,238.06,238.04,238.06,77300000.0
2007-04-17 04:53:00,238.06,238.06,238.03,238.06,133200000.0
2007-04-17 04:54:00,238.055,238.07,238.05,238.07,225299994.0
2007-04-17 04:55:00,238.05,238.07,238.05,238.06,92000000.0
2007-04-17 04:56:00,238.055,238.06,238.05,238.06,51600000.0
2007-04-17 04:57:00,238.07,238.08,238.06,238.07,120800000.0
2007-04-17 04:58:00,238.08,238.08,238.06,238.06,102300000.0
2007-04-17 04:59:00,238.05,238.06,238.05,238.06,15100000.0
2007-04-17 05:00:00,238.015,238.058,238.015,238.049,124000000.0
2007-04-17 05:01:00,238.06,238.06,238.04,238.05,72199998.0
2007-04-17 05:02:00,238.05,238.05,238.02,238.04,126899999.0
2007-04-17 05:03:00,238.03,238.03,238.02,238.02,47899999.0
2007-04-17 05:04:00,238.009,238.026,237.98,238.015,125600000.0
2007-04-17 05:05:00,238.016,238.023,238.006,238.013,96000000.0
2007-04-17 05:06:00,238.03,238.03,238.03,238.03,36799999.0
2007-04-17 05:07:00,238.03,238.03,237.99,237.99,132999999.0
2007-04-17 05:08:00,238.0,238.01,238.0,238.01,30400000.0
2007-04-17 05:09:00,238.01,238.02,238.01,238.02,33200000.0
2007-04-17 05:10:00,238.02,238.02,238.01,238.02,63100000.0
2007-04-17 05:11:00,238.02,238.02,238.01,238.02,34800000.0
2007-04-17 05:12:00,238.02,238.04,238.01,238.04,44600000.0
2007-04-17 05:13:00,238.05,238.06,238.03,238.045,57400000.0
2007-04-17 05:14:00,238.045,238.06,238.03,238.04,58600000.0
2007-04-17 05:15:00,238.04,238.04,238.02,238.02,19500000.0
2007-04-17 05:16:00,238.03,238.04,238.0,238.0,21000000.0
2007-04-17 05:17:00,238.02,238.02,237.99,238.0,59200000.0
2007-04-17 05:18:00,238.01,238.03,237.99,238.0,188399998.0
2007-04-17 05:19:00,237.99,237.99,237.98,237.98,27000000.0
2007-04-17 05:20:00,237.98,237.98,237.92,237.92,108500001.0
2007-04-17 05:21:00,237.92,237.92,237.91,237.91,93700001.0
2007-04-17 05:22:00,237.92,237.92,237.89,237.89,71500001.0
2007-04-17 05:23:00,237.91,237.94,237.91,237.92,110499999.0
2007-04-17 05:24:00,237.94,237.95,237.92,237.95,122800001.0
2007-04-17 05:25:00,237.95,237.95,237.93,237.95,56000000.0
2007-04-17 05:26:00,237.95,237.97,237.95,237.97,39200000.0
2007-04-17 05:27:00,237.97,237.97,237.95,237.96,37600000.0
2007-04-17 05:28:00,237.96,237.96,237.96,237.96,23700000.0
2007-04-17 05:29:00,237.96,237.99,237.96,237.98,83000000.0
2007-04-17 05:30:00,237.99,237.99,237.99,237.99,12800000.0
2007-04-17 05:31:00,237.99,237.99,237.97,237.99,21600000.0
2007-04-17 05:32:00,237.99,237.99,237.97,237.97,20000000.0
2007-04-17 05:33:00,237.97,237.98,237.97,237.98,36800000.0
2007-04-17 05:34:00,237.97,237.98,237.97,237.97,46500000.0
2007-04-17 05:35:00,237.98,237.98,237.91,237.93,256699997.0
2007-04-17 05:36:00,237.93,237.94,237.91,237.92,194799997.0
2007-04-17 05:37:00,237.92,237.92,237.9,237.92,69700000.0
2007-04-17 05:38:00,237.91,237.92,237.9,237.92,64400000.0
2007-04-17 05:39:00,237.94,237.96,237.92,237.96,168999999.0
2007-04-17 05:40:00,237.96,237.96,237.93,237.94,118399999.0
2007-04-17 05:41:00,237.94,237.98,237.94,237.98,92000000.0
2007-04-17 05:42:00,237.98,237.99,237.98,237.99,40800000.0
2007-04-17 05:43:00,237.99,237.99,237.97,237.99,107000000.0
2007-04-17 05:44:00,237.959,237.959,237.94,237.941,140800000.0
2007-04-17 05:45:00,237.99,237.99,237.98,237.98,39300000.0
2007-04-17 05:46:00,237.98,237.98,237.96,237.96,11800000.0
2007-04-17 05:47:00,237.98,237.98,237.95,237.95,82300000.0
2007-04-17 05:48:00,237.95,237.96,237.94,237.96,41600000.0
2007-04-17 05:49:00,237.975,237.98,237.975,237.98,7500000.0
2007-04-17 05:50:00,237.97,237.97,237.96,237.96,27000000.0
2007-04-17 05:51:00,237.929,237.955,237.907,237.941,136300000.0
2007-04-17 05:52:00,237.96,237.98,237.96,237.98,79800000.0
2007-04-17 05:53:00,237.98,237.98,237.96,237.96,42500000.0
2007-04-17 05:54:00,237.98,237.99,237.95,237.95,205600000.0
2007-04-17 05:55:00,237.97,237.97,237.95,237.95,67100000.0
2007-04-17 05:56:00,237.95,237.97,237.94,237.95,195399999.0
2007-04-17 05:57:00,237.95,237.96,237.95,237.95,91900000.0
2007-04-17 05:58:00,237.96,237.96,237.96,237.96,112900000.0
2007-04-17 05:59:00,237.96,237.96,237.94,237.94,39000000.0
2007-04-17 06:00:00,237.94,237.94,237.89,237.91,196799999.0
2007-04-17 06:01:00,237.93,237.965,237.91,237.965,275500000.0
2007-04-17 06:02:00,237.96,237.97,237.945,237.95,62000000.0
2007-04-17 06:03:00,237.97,237.97,237.93,237.93,109400000.0
2007-04-17 06:04:00,237.925,237.93,237.9,237.91,162500000.0
2007-04-17 06:05:00,237.92,237.94,237.91,237.935,76400000.0
2007-04-17 06:06:00,237.94,237.94,237.93,237.93,55000000.0
2007-04-17 06:07:00,237.93,237.93,237.93,237.93,4800000.0
2007-04-17 06:08:00,237.925,237.93,237.92,237.93,46800000.0
2007-04-17 06:09:00,237.94,237.94,237.91,237.92,85100000.0
2007-04-17 06:10:00,237.92,237.93,237.905,237.93,288800000.0
2007-04-17 06:11:00,237.93,237.93,237.91,237.91,94900000.0
2007-04-17 06:12:00,237.91,237.91,237.88,237.89,194000002.0
2007-04-17 06:13:00,237.91,237.93,237.91,237.93,25400000.0
2007-04-17 06:14:00,237.94,237.94,237.94,237.94,4800000.0
2007-04-17 06:15:00,237.94,237.94,237.92,237.92,30700000.0
2007-04-17 06:16:00,237.93,237.93,237.91,237.93,124700000.0
2007-04-17 06:17:00,237.95,237.98,237.95,237.98,25500000.0
2007-04-17 06:18:00,237.99,237.99,237.99,237.99,57500000.0
2007-04-17 06:19:00,237.97,237.99,237.96,237.96,86700000.0
2007-04-17 06:20:00,237.97,237.975,237.95,237.95,105500000.0
2007-04-17 06:21:00,237.95,237.97,237.95,237.97,92200001.0
2007-04-17 06:22:00,237.97,237.97,237.95,237.97,101800000.0
2007-04-17 06:23:00,237.96,237.97,237.955,237.97,20300000.0
2007-04-17 06:24:00,237.965,237.965,237.95,237.96,43000000.0
2007-04-17 06:25:00,237.97,237.97,237.97,237.97,6400000.0
2007-04-17 06:26:00,237.94,237.953,237.94,237.944,86400000.0
2007-04-17 06:27:00,237.965,237.97,237.94,237.94,107300000.0
2007-04-17 06:28:00,237.94,237.94,237.94,237.94,29200000.0
2007-04-17 06:29:00,237.95,237.97,237.94,237.97,30000000.0
2007-04-17 06:30:00,237.97,237.97,237.94,237.94,194799997.0
2007-04-17 06:31:00,237.95,237.965,237.95,237.96,33800000.0
2007-04-17 06:32:00,237.96,237.965,237.96,237.965,12300000.0
2007-04-17 06:33:00,237.98,237.985,237.95,237.965,88500000.0
2007-04-17 06:34:00,237.98,237.98,237.98,237.98,12000000.0
2007-04-17 06:35:00,237.97,237.97,237.96,237.96,62700000.0
2007-04-17 06:36:00,237.965,237.97,237.95,237.95,27300000.0
2007-04-17 06:37:00,237.93,237.96,237.93,237.95,233900000.0
2007-04-17 06:38:00,237.97,237.985,237.95,237.96,206000000.0
2007-04-17 06:39:00,237.95,237.965,237.95,237.96,190200000.0
2007-04-17 06:40:00,237.965,237.965,237.94,237.95,107000000.0
2007-04-17 06:41:00,237.945,237.96,237.93,237.94,147600000.0
2007-04-17 06:42:00,237.93,237.99,237.93,237.99,251300001.0
2007-04-17 06:43:00,237.99,238.03,237.97,238.03,318700000.0
2007-04-17 06:44:00,238.03,238.03,238.0,238.01,237200000.0
2007-04-17 06:45:00,238.02,238.04,238.0,238.02,335800001.0
2007-04-17 06:46:00,238.03,238.04,238.02,238.04,40400000.0
2007-04-17 06:47:00,238.03,238.1,238.02,238.1,213900000.0
2007-04-17 06:48:00,238.1,238.12,238.085,238.1,245200000.0
2007-04-17 06:49:00,238.1,238.1,238.09,238.1,35500000.0
2007-04-17 06:50:00,238.1,238.11,238.07,238.07,200200000.0
2007-04-17 06:51:00,238.07,238.08,238.05,238.05,216900000.0
2007-04-17 06:52:00,238.04,238.07,238.02,238.02,176200000.0
2007-04-17 06:53:00,238.02,238.02,237.99,238.0,116700000.0
2007-04-17 06:54:00,238.01,238.02,237.99,238.02,105700000.0
2007-04-17 06:55:00,237.996,238.004,237.979,238.004,63100000.0
2007-04-17 06:56:00,237.995,238.007,237.995,238.007,63800000.0
2007-04-17 06:57:00,238.03,238.05,238.03,238.05,12800000.0
2007-04-17 06:58:00,238.05,238.08,238.05,238.08,119300000.0
2007-04-17 06:59:00,238.07,238.08,238.0,238.06,309200003.0
2007-04-17 07:00:00,238.06,238.07,238.04,238.04,70500001.0
2007-04-17 07:01:00,238.04,238.09,238.02,238.09,167899999.0
2007-04-17 07:02:00,238.09,238.11,238.07,238.07,99200000.0
2007-04-17 07:03:00,238.07,238.07,238.07,238.07,31600000.0
2007-04-17 07:04:00,238.07,238.07,238.055,238.07,75900000.0
2007-04-17 07:05:00,238.07,238.07,238.055,238.06,33200000.0
2007-04-17 07:06:00,238.06,238.06,238.06,238.06,8000000.0
2007-04-17 07:07:00,238.055,238.06,238.04,238.05,50499999.0
2007-04-17 07:08:00,238.05,238.06,238.03,238.03,163200000.0
2007-04-17 07:09:00,238.03,238.04,237.955,237.955,158800000.0
2007-04-17 07:10:00,237.955,237.97,237.825,237.9,501300002.0
2007-04-17 07:11:00,237.9,237.915,237.77,237.8,930500001.0
2007-04-17 07:12:00,237.81,237.95,237.78,237.925,819399994.0
2007-04-17 07:13:00,237.91,237.93,237.89,237.9,296599997.0
2007-04-17 07:14:00,237.92,237.93,237.9,237.92,143499999.0
2007-04-17 07:15:00,237.92,238.0,237.9,237.96,361200000.0
2007-04-17 07:16:00,237.97,237.99,237.93,237.96,332900000.0
2007-04-17 07:17:00,237.96,237.98,237.945,237.98,332900003.0
2007-04-17 07:18:00,237.98,237.98,237.96,237.97,106600000.0
2007-04-17 07:19:00,237.97,237.97,237.92,237.94,166200000.0
2007-04-17 07:20:00,237.95,237.99,237.94,237.985,231000000.0
2007-04-17 07:21:00,237.985,237.99,237.96,237.97,145700000.0
2007-04-17 07:22:00,237.97,237.99,237.96,237.97,118800000.0
2007-04-17 07:23:00,237.97,237.99,237.95,237.97,115200000.0
2007-04-17 07:24:00,237.97,237.97,237.95,237.96,49200000.0
2007-04-17 07:25:00,237.96,237.96,237.95,237.95,75000000.0
2007-04-17 07:26:00,237.96,237.97,237.85,237.85,238100000.0
2007-04-17 07:27:00,237.85,237.92,237.84,237.92,262499997.0
2007-04-17 07:28:00,237.92,237.94,237.86,237.88,308100000.0
2007-04-17 07:29:00,237.86,237.88,237.85,237.88,186200000.0
2007-04-17 07:30:00,237.9,237.94,237.86,237.94,317699999.0
2007-04-17 07:31:00,237.94,237.995,237.92,237.97,599500001.0
2007-04-17 07:32:00,237.97,237.98,237.955,237.98,166300001.0
2007-04-17 07:33:00,237.98,238.04,237.98,238.01,134100000.0
2007-04-17 07:34:00,238.01,238.08,238.0,238.03,176200000.0
2007-04-17 07:35:00,238.04,238.08,238.03,238.06,178299999.0
2007-04-17 07:36:00,238.06,238.07,238.04,238.06,177400000.0
2007-04-17 07:37:00,238.06,238.06,238.03,238.03,257100001.0
2007-04-17 07:38:00,238.03,238.04,238.02,238.03,154800000.0
2007-04-17 07:39:00,238.01,238.03,238.01,238.01,193500000.0
2007-04-17 07:40:00,238.01,238.02,237.9,237.92,442300003.0
2007-04-17 07:41:00,237.92,237.98,237.92,237.97,109900000.0
2007-04-17 07:42:00,237.96,238.03,237.94,237.97,384699999.0
2007-04-17 07:43:00,237.95,238.0,237.93,237.96,424999999.0
2007-04-17 07:44:00,237.96,237.96,237.89,237.92,203400000.0
2007-04-17 07:45:00,237.92,237.92,237.85,237.9,458200002.0
2007-04-17 07:46:00,237.88,237.92,237.88,237.9,234700002.0
2007-04-17 07:47:00,237.9,237.94,237.88,237.94,463799993.0
2007-04-17 07:48:00,237.93,237.96,237.915,237.94,610099995.0
2007-04-17 07:49:00,237.94,237.97,237.89,237.945,337800000.0
2007-04-17 07:50:00,237.93,237.95,237.92,237.94,328299999.0
2007-04-17 07:51:00,237.95,237.96,237.92,237.95,252699998.0
2007-04-17 07:52:00,237.93,237.93,237.89,237.91,188700001.0
2007-04-17 07:53:00,237.92,237.92,237.88,237.91,295300001.0
2007-04-17 07:54:00,237.9,237.92,237.83,237.83,468999998.0
2007-04-17 07:55:00,237.83,237.83,237.77,237.77,814399994.0
2007-04-17 07:56:00,237.77,237.8,237.63,237.72,1220399998.0
2007-04-17 07:57:00,237.7,237.77,237.69,237.75,640199992.0
2007-04-17 07:58:00,237.75,237.78,237.705,237.755,553399994.0
2007-04-17 07:59:00,237.76,237.78,237.75,237.76,300499996.0
2007-04-17 08:00:00,237.76,237.8,237.72,237.77,457500000.0
2007-04-17 08:01:00,237.765,237.77,237.67,237.695,710400001.0
2007-04-17 08:02:00,237.695,237.73,237.68,237.685,1182199990.0
2007-04-17 08:03:00,237.7,237.8,237.69,237.78,734399997.0
2007-04-17 08:04:00,237.77,237.86,237.77,237.83,733499993.0
2007-04-17 08:05:00,237.84,237.85,237.77,237.77,398100001.0
2007-04-17 08:06:00,237.76,237.81,237.76,237.79,310499997.0
2007-04-17 08:07:00,237.79,237.81,237.78,237.78,392500003.0
2007-04-17 08:08:00,237.8,237.8,237.72,237.735,935699994.0
2007-04-17 08:09:00,237.74,237.75,237.69,237.74,522100000.0
2007-04-17 08:10:00,237.71,237.75,237.68,237.7,441899999.0
2007-04-17 08:11:00,237.71,237.73,237.67,237.68,347300002.0
2007-04-17 08:12:00,237.67,237.73,237.645,237.72,437500000.0
2007-04-17 08:13:00,237.71,237.74,237.68,237.735,415999995.0
2007-04-17 08:14:00,237.735,237.74,237.69,237.73,482000000.0
2007-04-17 08:15:00,237.74,237.74,237.7,237.72,539500005.0
2007-04-17 08:16:00,237.72,237.745,237.7,237.7,284800000.0
2007-04-17 08:17:00,237.7,237.73,237.68,237.69,260800003.0
2007-04-17 08:18:00,237.69,237.7,237.64,237.64,311899999.0
2007-04-17 08:19:00,237.67,237.705,237.66,237.69,370900003.0
2007-04-17 08:20:00,237.69,237.71,237.68,237.7,139500001.0
2007-04-17 08:21:00,237.695,237.695,237.64,237.68,510899999.0
2007-04-17 08:22:00,237.67,237.67,237.64,237.655,228499999.0
2007-04-17 08:23:00,237.65,237.67,237.62,237.62,305900000.0
2007-04-17 08:24:00,237.62,237.66,237.605,237.63,706200001.0
2007-04-17 08:25:00,237.62,237.73,237.62,237.7,942900002.0
2007-04-17 08:26:00,237.7,237.72,237.68,237.69,344100000.0
2007-04-17 08:27:00,237.66,237.715,237.61,237.61,775800002.0
2007-04-17 08:28:00,237.61,237.67,237.6,237.64,962000001.0
2007-04-17 08:29:00,237.64,237.675,237.63,237.67,942799999.0
2007-04-17 08:30:00,237.65,237.69,237.65,237.655,495400005.0
2007-04-17 08:31:00,237.65,237.66,237.6,237.62,611499998.0
2007-04-17 08:32:00,237.62,237.69,237.62,237.68,425300004.0
2007-04-17 08:33:00,237.685,237.7,237.68,237.7,286100001.0
2007-04-17 08:34:00,237.68,237.75,237.68,237.735,422800000.0
2007-04-17 08:35:00,237.735,237.76,237.73,237.74,484300001.0
2007-04-17 08:36:00,237.745,237.8,237.74,237.78,389199999.0
2007-04-17 08:37:00,237.79,237.8,237.76,237.78,466700002.0
2007-04-17 08:38:00,237.78,237.81,237.75,237.77,511700002.0
2007-04-17 08:39:00,237.77,237.77,237.725,237.75,519500009.0
2007-04-17 08:40:00,237.75,237.77,237.71,237.735,343800002.0
2007-04-17 08:41:00,237.735,237.735,237.67,237.675,619700005.0
2007-04-17 08:42:00,237.68,237.7,237.66,237.69,217600001.0
2007-04-17 08:43:00,237.7,237.72,237.67,237.67,373900000.0
2007-04-17 08:44:00,237.67,237.68,237.64,237.67,192400000.0
2007-04-17 08:45:00,237.67,237.67,237.57,237.61,328900001.0
2007-04-17 08:46:00,237.59,237.61,237.54,237.565,739800004.0
2007-04-17 08:47:00,237.56,237.56,237.505,237.53,256100000.0
2007-04-17 08:48:00,237.53,237.53,237.395,237.41,530299998.0
2007-04-17 08:49:00,237.41,237.44,237.38,237.39,825500002.0
2007-04-17 08:50:00,237.41,237.42,237.36,237.36,1094000004.0
2007-04-17 08:51:00,237.36,237.36,237.28,237.315,700100001.0
2007-04-17 08:52:00,237.31,237.355,237.28,237.355,239200001.0
2007-04-17 08:53:00,237.355,237.39,237.315,237.38,597799997.0
2007-04-17 08:54:00,237.385,237.39,237.33,237.36,357300000.0
2007-04-17 08:55:00,237.36,237.39,237.33,237.38,557400005.0
2007-04-17 08:56:00,237.37,237.425,237.35,237.425,409100003.0
2007-04-17 08:57:00,237.425,237.475,237.41,237.45,374600000.0
2007-04-17 08:58:00,237.43,237.45,237.41,237.43,476700000.0
2007-04-17 08:59:00,237.43,237.545,237.43,237.535,312800000.0
2007-04-17 09:00:00,237.535,237.55,237.475,237.48,337375002.0
2007-04-17 09:01:00,237.49,237.535,237.47,237.505,248200000.0
2007-04-17 09:02:00,237.505,237.505,237.43,237.445,372500000.0
2007-04-17 09:03:00,237.445,237.47,237.43,237.44,228500000.0
2007-04-17 09:04:00,237.44,237.44,237.35,237.35,258100000.0
2007-04-17 09:05:00,237.35,237.38,237.32,237.38,316999999.0
2007-04-17 09:06:00,237.385,237.4,237.37,237.385,345500000.0
2007-04-17 09:07:00,237.385,237.385,237.285,237.305,275600000.0
2007-04-17 09:08:00,237.305,237.305,237.27,237.295,355600000.0
2007-04-17 09:09:00,237.295,237.295,237.21,237.22,270600000.0
2007-04-17 09:10:00,237.22,237.24,237.16,237.195,454000000.0
2007-04-17 09:11:00,237.195,237.24,237.18,237.22,427000001.0
2007-04-17 09:12:00,237.23,237.285,237.23,237.26,264000000.0
2007-04-17 09:13:00,237.27,237.28,237.26,237.26,186000000.0
2007-04-17 09:14:00,237.26,237.28,237.23,237.28,329299999.0
2007-04-17 09:15:00,237.28,237.385,237.275,237.385,358900000.0
2007-04-17 09:16:00,237.365,237.39,237.35,237.35,126500000.0
2007-04-17 09:17:00,237.35,237.39,237.35,237.38,284300000.0
2007-04-17 09:18:00,237.38,237.41,237.38,237.39,136000000.0
2007-04-17 09:19:00,237.39,237.39,237.37,237.39,153200000.0
2007-04-17 09:20:00,237.38,237.38,237.37,237.37,133400000.0
2007-04-17 09:21:00,237.37,237.37,237.3,237.31,468300001.0
2007-04-17 09:22:00,237.315,237.32,237.28,237.28,297800000.0
2007-04-17 09:23:00,237.28,237.3,237.245,237.3,709100000.0
2007-04-17 09:24:00,237.32,237.32,237.28,237.3,208500000.0
2007-04-17 09:25:00,237.3,237.305,237.26,237.28,360299999.0
2007-04-17 09:26:00,237.28,237.31,237.26,237.265,188900001.0
2007-04-17 09:27:00,237.26,237.3,237.255,237.28,449200001.0
2007-04-17 09:28:00,237.28,237.29,237.25,237.26,271499999.0
2007-04-17 09:29:00,237.26,237.3,237.255,237.3,192499997.0
2007-04-17 09:30:00,237.3,237.33,237.29,237.32,162299999.0
2007-04-17 09:31:00,237.33,237.38,237.33,237.37,115200000.0
2007-04-17 09:32:00,237.37,237.45,237.36,237.435,505900001.0
2007-04-17 09:33:00,237.43,237.45,237.39,237.39,551399998.0
2007-04-17 09:34:00,237.39,237.445,237.39,237.445,763700003.0
2007-04-17 09:35:00,237.445,237.45,237.41,237.415,371300001.0
2007-04-17 09:36:00,237.415,237.46,237.41,237.455,303600000.0
2007-04-17 09:37:00,237.46,237.48,237.44,237.48,565899999.0
2007-04-17 09:38:00,237.455,237.525,237.455,237.52,374700000.0
2007-04-17 09:39:00,237.52,237.525,237.51,237.52,59600000.0
2007-04-17 09:40:00,237.525,237.525,237.52,237.52,26000000.0
2007-04-17 09:41:00,237.52,237.52,237.49,237.5,110800000.0
2007-04-17 09:42:00,237.5,237.51,237.485,237.49,156400000.0
2007-04-17 09:43:00,237.495,237.51,237.48,237.49,250099996.0
2007-04-17 09:44:00,237.5,237.51,237.475,237.495,169400000.0
2007-04-17 09:45:00,237.495,237.53,237.42,237.48,483499999.0
2007-04-17 09:46:00,237.48,237.51,237.48,237.49,354599999.0
2007-04-17 09:47:00,237.49,237.54,237.48,237.52,680599996.0
2007-04-17 09:48:00,237.52,237.54,237.5,237.51,327200001.0
2007-04-17 09:49:00,237.53,237.57,237.52,237.56,204400000.0
2007-04-17 09:50:00,237.56,237.57,237.54,237.57,199700001.0
2007-04-17 09:51:00,237.57,237.62,237.57,237.6,232300001.0
2007-04-17 09:52:00,237.61,237.73,237.61,237.68,632699997.0
2007-04-17 09:53:00,237.675,237.695,237.67,237.67,204999999.0
2007-04-17 09:54:00,237.675,237.71,237.67,237.71,294200000.0
2007-04-17 09:55:00,237.71,237.78,237.71,237.76,398099999.0
2007-04-17 09:56:00,237.76,237.77,237.73,237.74,426700003.0
2007-04-17 09:57:00,237.74,237.75,237.72,237.72,287900002.0
2007-04-17 09:58:00,237.73,237.76,237.72,237.745,357699999.0
2007-04-17 09:59:00,237.745,237.75,237.67,237.67,459500000.0
2007-04-17 10:00:00,237.68,237.7,237.67,237.69,416099999.0
2007-04-17 10:01:00,237.68,237.7,237.65,237.66,339600002.0
2007-04-17 10:02:00,237.66,237.66,237.63,237.645,234100000.0
2007-04-17 10:03:00,237.645,237.655,237.61,237.62,258500000.0
2007-04-17 10:04:00,237.62,237.62,237.59,237.615,249200000.0
2007-04-17 10:05:00,237.615,237.62,237.61,237.61,200800000.0
2007-04-17 10:06:00,237.61,237.69,237.61,237.67,567199999.0
2007-04-17 10:07:00,237.67,237.68,237.635,237.66,416800006.0
2007-04-17 10:08:00,237.66,237.68,237.65,237.65,401899998.0
2007-04-17 10:09:00,237.655,237.66,237.615,237.63,215400000.0
2007-04-17 10:10:00,237.63,237.68,237.63,237.67,250199998.0
2007-04-17 10:11:00,237.68,237.71,237.67,237.7,295800002.0
2007-04-17 10:12:00,237.7,237.7,237.62,237.63,376800000.0
2007-04-17 10:13:00,237.63,237.715,237.62,237.675,520700001.0
2007-04-17 10:14:00,237.675,237.72,237.675,237.72,187099999.0
2007-04-17 10:15:00,237.715,237.715,237.64,237.64,284900000.0
2007-04-17 10:16:00,237.64,237.64,237.6,237.63,384300000.0
2007-04-17 10:17:00,237.63,237.64,237.61,237.61,137000000.0
2007-04-17 10:18:00,237.605,237.63,237.6,237.63,140400000.0
2007-04-17 10:19:00,237.64,237.64,237.585,237.6,238900000.0
2007-04-17 10:20:00,237.605,237.63,237.595,237.615,247700002.0
2007-04-17 10:21:00,237.62,237.62,237.59,237.59,76800000.0
2007-04-17 10:22:00,237.59,237.59,237.55,237.55,380099999.0
2007-04-17 10:23:00,237.56,237.6,237.54,237.58,236500000.0
2007-04-17 10:24:00,237.59,237.61,237.58,237.61,144400000.0
2007-04-17 10:25:00,237.61,237.63,237.6,237.61,368200000.0
2007-04-17 10:26:00,237.61,237.72,237.61,237.705,532700000.0
2007-04-17 10:27:00,237.705,237.72,237.67,237.7,454000002.0
2007-04-17 10:28:00,237.705,237.72,237.66,237.66,284800001.0
2007-04-17 10:29:00,237.67,237.805,237.59,237.71,357400000.0
2007-04-17 10:30:00,237.71,238.43,237.71,238.41,547400000.0
2007-04-17 10:31:00,238.36,238.48,238.36,238.43,869600002.0
2007-04-17 10:32:00,238.43,238.43,238.28,238.28,491700000.0
2007-04-17 10:33:00,238.3,238.37,238.26,238.37,658200000.0
2007-04-17 10:34:00,238.38,238.48,238.38,238.42,776000000.0
2007-04-17 10:35:00,238.42,238.54,238.42,238.525,483000000.0
2007-04-17 10:36:00,238.53,238.58,238.48,238.52,498900000.0
2007-04-17 10:37:00,238.515,238.54,238.48,238.485,538999998.0
2007-04-17 10:38:00,238.475,238.525,238.465,238.52,365800001.0
2007-04-17 10:39:00,238.52,238.55,238.5,238.52,348600000.0
2007-04-17 10:40:00,238.52,238.57,238.51,238.55,275900000.0
2007-04-17 10:41:00,238.55,238.56,238.52,238.52,255000000.0
2007-04-17 10:42:00,238.54,238.55,238.52,238.52,339300001.0
2007-04-17 10:43:00,238.52,238.6,238.51,238.56,436499998.0
2007-04-17 10:44:00,238.565,238.62,238.42,238.45,749999997.0
2007-04-17 10:45:00,238.45,238.475,238.255,238.33,573700001.0
2007-04-17 10:46:00,238.32,238.38,238.32,238.37,480000002.0
2007-04-17 10:47:00,238.37,238.37,238.32,238.32,524299999.0
2007-04-17 10:48:00,238.32,238.36,238.31,238.34,423399999.0
2007-04-17 10:49:00,238.34,238.35,238.3,238.35,299200001.0
2007-04-17 10:50:00,238.35,238.36,238.28,238.29,762100002.0
2007-04-17 10:51:00,238.29,238.34,238.28,238.33,890099999.0
2007-04-17 10:52:00,238.33,238.38,238.33,238.36,498200001.0
2007-04-17 10:53:00,238.36,238.36,238.33,238.35,287300002.0
2007-04-17 10:54:00,238.34,238.38,238.33,238.37,321700000.0
2007-04-17 10:55:00,238.36,238.36,238.3,238.32,236600000.0
2007-04-17 10:56:00,238.32,238.32,238.26,238.29,909900005.0
2007-04-17 10:57:00,238.29,238.32,238.28,238.295,240400000.0
2007-04-17 10:58:00,238.295,238.33,238.29,238.31,329400002.0
2007-04-17 10:59:00,238.33,238.34,238.31,238.33,273300002.0
2007-04-17 11:00:00,238.32,238.38,238.26,238.29,518300000.0
2007-04-17 11:01:00,238.29,238.32,238.26,238.27,338000001.0
2007-04-17 11:02:00,238.27,238.27,238.16,238.205,521000001.0
2007-04-17 11:03:00,238.205,238.21,238.165,238.21,335400000.0
2007-04-17 11:04:00,238.21,238.21,238.155,238.16,182400000.0
2007-04-17 11:05:00,238.16,238.24,238.16,238.225,112800000.0
2007-04-17 11:06:00,238.23,238.28,238.23,238.245,231600000.0
2007-04-17 11:07:00,238.24,238.255,238.22,238.235,406700002.0
2007-04-17 11:08:00,238.24,238.25,238.22,238.24,244699998.0
2007-04-17 11:09:00,238.25,238.25,238.22,238.225,331100000.0
2007-04-17 11:10:00,238.225,238.245,238.225,238.23,187000000.0
2007-04-17 11:11:00,238.235,238.3,238.22,238.29,363400000.0
2007-04-17 11:12:00,238.29,238.35,238.25,238.32,601100001.0
2007-04-17 11:13:00,238.32,238.325,238.3,238.305,229100000.0
2007-04-17 11:14:00,238.305,238.365,238.29,238.345,447999999.0
2007-04-17 11:15:00,238.345,238.35,238.31,238.33,364099999.0
2007-04-17 11:16:00,238.33,238.34,238.3,238.335,324800000.0
2007-04-17 11:17:00,238.335,238.415,238.31,238.4,680900000.0
2007-04-17 11:18:00,238.4,238.53,238.4,238.53,323700000.0
2007-04-17 11:19:00,238.53,238.53,238.45,238.48,297600000.0
2007-04-17 11:20:00,238.48,238.49,238.425,238.44,570100001.0
2007-04-17 11:21:00,238.44,238.45,238.38,238.38,333600000.0
2007-04-17 11:22:00,238.39,238.39,238.31,238.32,292799999.0
2007-04-17 11:23:00,238.325,238.33,238.28,238.31,367600000.0
2007-04-17 11:24:00,238.315,238.34,238.305,238.33,339100000.0
2007-04-17 11:25:00,238.335,238.36,238.32,238.34,449300000.0
2007-04-17 11:26:00,238.34,238.38,238.34,238.38,281499999.0
2007-04-17 11:27:00,238.38,238.38,238.19,238.32,1029500000.0
2007-04-17 11:28:00,238.31,238.38,238.31,238.37,462200003.0
2007-04-17 11:29:00,238.38,238.4,238.345,238.35,275165712.0
2007-04-17 11:30:00,238.36,238.36,238.27,238.27,796499998.0
2007-04-17 11:31:00,238.27,238.4,238.26,238.37,917499999.0
2007-04-17 11:32:00,238.37,238.45,238.36,238.445,327900002.0
2007-04-17 11:33:00,238.445,238.465,238.39,238.4,435799999.0
2007-04-17 11:34:00,238.4,238.41,238.36,238.37,153400000.0
2007-04-17 11:35:00,238.37,238.38,238.35,238.37,317900002.0
2007-04-17 11:36:00,238.37,238.38,238.31,238.31,285100000.0
2007-04-17 11:37:00,238.32,238.32,238.28,238.3,341800000.0
2007-04-17 11:38:00,238.3,238.38,238.3,238.365,372199996.0
2007-04-17 11:39:00,238.36,238.375,238.34,238.365,266200000.0
2007-04-17 11:40:00,238.36,238.385,238.31,238.31,865600012.0
2007-04-17 11:41:00,238.31,238.32,238.26,238.275,400699999.0
2007-04-17 11:42:00,238.27,238.35,238.27,238.32,618400001.0
2007-04-17 11:43:00,238.34,238.35,238.32,238.35,581100004.0
2007-04-17 11:44:00,238.35,238.36,238.33,238.33,132800000.0
2007-04-17 11:45:00,238.35,238.42,238.35,238.41,595400000.0
2007-04-17 11:46:00,238.41,238.45,238.4,238.41,378699998.0
2007-04-17 11:47:00,238.41,238.44,238.41,238.44,73300000.0
2007-04-17 11:48:00,238.44,238.46,238.44,238.45,180399999.0
2007-04-17 11:49:00,238.45,238.45,238.42,238.44,284200002.0
2007-04-17 11:50:00,238.445,238.445,238.405,238.42,452000001.0
2007-04-17 11:51:00,238.42,238.425,238.395,238.4,202700001.0
2007-04-17 11:52:00,238.395,238.41,238.38,238.39,376500000.0
2007-04-17 11:53:00,238.395,238.42,238.39,238.4,162500000.0
2007-04-17 11:54:00,238.41,238.47,238.41,238.46,333100000.0
2007-04-17 11:55:00,238.46,238.46,238.4,238.43,276700000.0
2007-04-17 11:56:00,238.415,238.43,238.4,238.425,153500000.0
2007-04-17 11:57:00,238.42,238.48,238.405,238.465,434600001.0
2007-04-17 11:58:00,238.47,238.485,238.45,238.46,320800000.0
2007-04-17 11:59:00,238.455,238.455,238.41,238.42,68000000.0
2007-04-17 12:00:00,238.42,238.435,238.38,238.435,470800000.0
2007-04-17 12:01:00,238.435,238.465,238.42,238.465,367499999.0
2007-04-17 12:02:00,238.475,238.52,238.46,238.5,479500000.0
2007-04-17 12:03:00,238.5,238.5,238.44,238.47,453500002.0
2007-04-17 12:04:00,238.48,238.51,238.46,238.51,169600000.0
2007-04-17 12:05:00,238.51,238.52,238.49,238.52,139100000.0
2007-04-17 12:06:00,238.52,238.57,238.49,238.51,303300002.0
2007-04-17 12:07:00,238.505,238.53,238.48,238.48,338400000.0
2007-04-17 12:08:00,238.48,238.535,238.48,238.525,146500000.0
2007-04-17 12:09:00,238.515,238.535,238.515,238.535,88800000.0
2007-04-17 12:10:00,238.535,238.54,238.52,238.53,248899998.0
2007-04-17 12:11:00,238.54,238.55,238.51,238.55,145999999.0
2007-04-17 12:12:00,238.55,238.63,238.55,238.59,414299999.0
2007-04-17 12:13:00,238.6,238.67,238.585,238.665,387100000.0
2007-04-17 12:14:00,238.66,238.73,238.655,238.73,335200000.0
2007-04-17 12:15:00,238.73,238.75,238.69,238.73,504699999.0
2007-04-17 12:16:00,238.735,238.74,238.69,238.72,202800000.0
2007-04-17 12:17:00,238.725,238.76,238.7,238.75,526399999.0
2007-04-17 12:18:00,238.75,238.76,238.7,238.74,588799996.0
2007-04-17 12:19:00,238.74,238.745,238.7,238.74,423899999.0
2007-04-17 12:20:00,238.74,238.855,238.73,238.785,563600000.0
2007-04-17 12:21:00,238.78,238.85,238.75,238.83,1034800002.0
2007-04-17 12:22:00,238.83,238.915,238.83,238.9,482599999.0
2007-04-17 12:23:00,238.9,238.97,238.88,238.91,597699998.0
2007-04-17 12:24:00,238.92,238.94,238.88,238.88,417499998.0
2007-04-17 12:25:00,238.88,238.93,238.855,238.925,148000000.0
2007-04-17 12:26:00,238.92,238.935,238.89,238.905,356200000.0
2007-04-17 12:27:00,238.905,238.985,238.895,238.97,475500000.0
2007-04-17 12:28:00,238.97,239.07,238.94,239.03,494200001.0
2007-04-17 12:29:00,239.03,239.04,238.94,239.02,749399999.0
2007-04-17 12:30:00,239.01,239.08,239.0,239.07,529799999.0
2007-04-17 12:31:00,239.07,239.085,239.03,239.07,484000000.0
2007-04-17 12:32:00,239.07,239.075,238.985,238.985,454199999.0
2007-04-17 12:33:00,238.98,239.05,238.97,239.03,406299998.0
2007-04-17 12:34:00,239.04,239.05,239.0,239.045,591999998.0
2007-04-17 12:35:00,239.04,239.05,239.0,239.01,423500001.0
2007-04-17 12:36:00,239.005,239.02,239.0,239.01,131200000.0
2007-04-17 12:37:00,239.0,239.01,238.94,238.96,538799996.0
2007-04-17 12:38:00,238.96,238.97,238.92,238.945,381300001.0
2007-04-17 12:39:00,238.96,238.96,238.92,238.925,154700000.0
2007-04-17 12:40:00,238.925,238.94,238.85,238.855,367300000.0
2007-04-17 12:41:00,238.85,238.91,238.845,238.9,323000000.0
2007-04-17 12:42:00,238.9,238.91,238.87,238.875,191900001.0
2007-04-17 12:43:00,238.875,238.88,238.85,238.86,232500000.0
2007-04-17 12:44:00,238.86,238.86,238.84,238.84,74400000.0
2007-04-17 12:45:00,238.84,238.9,238.83,238.89,338600000.0
2007-04-17 12:46:00,238.89,238.96,238.88,238.96,418299998.0
2007-04-17 12:47:00,238.96,239.015,238.95,238.97,913700004.0
2007-04-17 12:48:00,238.98,239.01,238.96,239.0,338399997.0
2007-04-17 12:49:00,239.0,239.01,238.98,239.0,267300001.0
2007-04-17 12:50:00,239.01,239.03,238.99,239.01,359700001.0
2007-04-17 12:51:00,239.01,239.01,238.97,238.99,329600000.0
2007-04-17 12:52:00,238.99,239.0,238.98,238.99,56000000.0
2007-04-17 12:53:00,238.99,238.99,238.97,238.98,132800000.0
2007-04-17 12:54:00,238.98,239.0,238.98,238.99,155200000.0
2007-04-17 12:55:00,238.99,238.99,238.92,238.945,467199997.0
2007-04-17 12:56:00,238.95,238.95,238.87,238.87,437599996.0
2007-04-17 12:57:00,238.87,238.89,238.84,238.89,333500001.0
2007-04-17 12:58:00,238.89,238.93,238.865,238.92,340999995.0
2007-04-17 12:59:00,238.93,239.01,238.91,239.01,583799997.0
2007-04-17 13:00:00,238.99,239.03,238.99,238.99,290700000.0
2007-04-17 13:01:00,239.01,239.08,239.01,239.05,460200001.0
2007-04-17 13:02:00,239.05,239.09,239.03,239.03,427900000.0
2007-04-17 13:03:00,239.02,239.04,238.99,238.99,476700009.0
2007-04-17 13:04:00,239.01,239.04,239.0,239.03,213200000.0
2007-04-17 13:05:00,239.02,239.06,239.02,239.045,265900000.0
2007-04-17 13:06:00,239.05,239.06,238.945,238.96,641800001.0
2007-04-17 13:07:00,238.955,238.96,238.89,238.91,1139100002.0
2007-04-17 13:08:00,238.91,238.945,238.9,238.905,649800002.0
2007-04-17 13:09:00,238.9,238.91,238.83,238.83,812200006.0
2007-04-17 13:10:00,238.83,238.86,238.81,238.85,707000000.0
2007-04-17 13:11:00,238.845,238.88,238.84,238.88,455599997.0
2007-04-17 13:12:00,238.86,238.88,238.81,238.85,831699994.0
2007-04-17 13:13:00,238.85,238.905,238.84,238.85,806599998.0
2007-04-17 13:14:00,238.86,238.86,238.81,238.825,259700000.0
2007-04-17 13:15:00,238.825,238.84,238.8,238.825,387299994.0
2007-04-17 13:16:00,238.81,238.87,238.81,238.84,761999996.0
2007-04-17 13:17:00,238.84,238.98,238.83,238.97,845199998.0
2007-04-17 13:18:00,238.98,238.995,238.95,238.96,301400000.0
2007-04-17 13:19:00,238.97,238.99,238.95,238.97,321200005.0
2007-04-17 13:20:00,238.98,239.01,238.97,239.01,319700001.0
2007-04-17 13:21:00,239.01,239.01,238.98,238.99,223800000.0
2007-04-17 13:22:00,238.99,238.99,238.945,238.96,499899998.0
2007-04-17 13:23:00,238.96,239.04,238.96,239.02,220500000.0
2007-04-17 13:24:00,239.02,239.02,238.93,238.94,315800001.0
2007-04-17 13:25:00,238.93,238.95,238.91,238.93,591099999.0
2007-04-17 13:26:00,238.93,238.97,238.92,238.965,479699999.0
2007-04-17 13:27:00,238.97,239.01,238.95,239.01,238900000.0
2007-04-17 13:28:00,239.01,239.03,238.99,239.03,166600000.0
2007-04-17 13:29:00,239.025,239.04,239.01,239.025,163300000.0
2007-04-17 13:30:00,239.03,239.06,239.01,239.03,342800001.0
2007-04-17 13:31:00,239.03,239.03,238.97,238.99,379800001.0
2007-04-17 13:32:00,238.98,239.0,238.98,239.0,144800000.0
2007-04-17 13:33:00,239.0,239.06,239.0,239.06,88800000.0
2007-04-17 13:34:00,239.06,239.06,239.05,239.055,47200000.0
2007-04-17 13:35:00,239.05,239.06,239.045,239.05,159200000.0
2007-04-17 13:36:00,239.05,239.07,239.03,239.065,252800000.0
2007-04-17 13:37:00,239.06,239.06,239.04,239.05,162400000.0
2007-04-17 13:38:00,239.05,239.065,239.015,239.03,178400000.0
2007-04-17 13:39:00,239.035,239.06,239.02,239.06,273499999.0
2007-04-17 13:40:00,239.06,239.06,238.99,238.99,465300000.0
2007-04-17 13:41:00,238.99,239.04,238.99,239.03,174000000.0
2007-04-17 13:42:00,239.03,239.06,239.0,239.02,499100002.0
2007-04-17 13:43:00,239.02,239.04,239.01,239.04,210700000.0
2007-04-17 13:44:00,239.04,239.06,239.03,239.06,249000000.0
2007-04-17 13:45:00,239.06,239.06,239.02,239.04,247000000.0
2007-04-17 13:46:00,239.04,239.05,238.91,239.01,897399999.0
2007-04-17 13:47:00,239.01,239.06,238.995,239.045,391600000.0
2007-04-17 13:48:00,239.04,239.07,239.03,239.05,426000003.0
2007-04-17 13:49:00,239.06,239.12,239.05,239.07,350599999.0
2007-04-17 13:50:00,239.075,239.1,239.05,239.06,303499998.0
2007-04-17 13:51:00,239.06,239.08,239.035,239.04,330200000.0
2007-04-17 13:52:00,239.035,239.075,239.035,239.07,101600000.0
2007-04-17 13:53:00,239.06,239.08,239.055,239.06,184700000.0
2007-04-17 13:54:00,239.065,239.15,239.055,239.15,458300001.0
2007-04-17 13:55:00,239.15,239.195,239.11,239.12,536999997.0
2007-04-17 13:56:00,239.13,239.16,239.1,239.16,827800002.0
2007-04-17 13:57:00,239.16,239.17,239.145,239.17,238799999.0
2007-04-17 13:58:00,239.17,239.17,239.12,239.13,363799996.0
2007-04-17 13:59:00,239.12,239.14,239.11,239.11,394000003.0
2007-04-17 14:00:00,239.115,239.13,239.095,239.095,340800000.0
2007-04-17 14:01:00,239.095,239.105,239.05,239.05,242100000.0
2007-04-17 14:02:00,239.05,239.08,239.04,239.07,526799997.0
2007-04-17 14:03:00,239.065,239.09,239.06,239.08,373499996.0
2007-04-17 14:04:00,239.07,239.09,239.04,239.05,850500001.0
2007-04-17 14:05:00,239.05,239.055,239.025,239.05,606400001.0
2007-04-17 14:06:00,239.07,239.07,239.045,239.05,217100000.0
2007-04-17 14:07:00,239.07,239.19,239.04,239.185,552000003.0
2007-04-17 14:08:00,239.185,239.225,239.17,239.18,573199998.0
2007-04-17 14:09:00,239.18,239.19,239.165,239.18,376899999.0
2007-04-17 14:10:00,239.18,239.21,239.145,239.21,476800001.0
2007-04-17 14:11:00,239.2,239.22,239.17,239.22,330199999.0
2007-04-17 14:12:00,239.22,239.265,239.195,239.2,559399997.0
2007-04-17 14:13:00,239.2,239.235,239.18,239.19,220000000.0
2007-04-17 14:14:00,239.21,239.24,239.19,239.225,264400000.0
2007-04-17 14:15:00,239.225,239.27,239.22,239.24,484300001.0
2007-04-17 14:16:00,239.25,239.26,239.23,239.23,365800001.0
2007-04-17 14:17:00,239.23,239.28,239.22,239.27,658000001.0
2007-04-17 14:18:00,239.27,239.27,239.19,239.22,356000000.0
2007-04-17 14:19:00,239.22,239.265,239.2,239.26,337600000.0
2007-04-17 14:20:00,239.28,239.3,239.24,239.24,792399996.0
2007-04-17 14:21:00,239.245,239.275,239.245,239.26,109300000.0
2007-04-17 14:22:00,239.26,239.26,239.22,239.23,270600001.0
2007-04-17 14:23:00,239.225,239.27,239.21,239.225,356200000.0
2007-04-17 14:24:00,239.23,239.285,239.23,239.28,273199999.0
2007-04-17 14:25:00,239.275,239.335,239.27,239.3,646000002.0
2007-04-17 14:26:00,239.295,239.32,239.27,239.29,951599995.0
2007-04-17 14:27:00,239.28,239.29,239.25,239.29,347100000.0
2007-04-17 14:28:00,239.29,239.29,239.12,239.14,649300001.0
2007-04-17 14:29:00,239.14,239.24,239.05,239.098,292700000.0
2007-04-17 14:30:00,239.105,239.37,238.93,239.24,524400000.0
2007-04-17 14:31:00,239.22,239.31,239.2,239.22,654500000.0
2007-04-17 14:32:00,239.25,239.32,239.22,239.3,692000001.0
2007-04-17 14:33:00,239.31,239.32,239.26,239.26,1272399998.0
2007-04-17 14:34:00,239.26,239.33,239.26,239.31,1160400003.0
2007-04-17 14:35:00,239.31,239.41,239.3,239.39,927900002.0
2007-04-17 14:36:00,239.4,239.4,239.31,239.315,1095100000.0
2007-04-17 14:37:00,239.32,239.365,239.3,239.36,1028800003.0
2007-04-17 14:38:00,239.355,239.36,239.33,239.33,1362400004.0
2007-04-17 14:39:00,239.34,239.34,239.3,239.32,1464900007.0
2007-04-17 14:40:00,239.32,239.39,239.28,239.38,1107700002.0
2007-04-17 14:41:00,239.38,239.385,239.32,239.33,1296200001.0
2007-04-17 14:42:00,239.33,239.34,239.29,239.3,1339900004.0
2007-04-17 14:43:00,239.3,239.31,239.23,239.31,616200000.0
2007-04-17 14:44:00,239.315,239.315,239.23,239.29,909200002.0
2007-04-17 14:45:00,239.29,239.37,239.29,239.37,653700000.0
2007-04-17 14:46:00,239.37,239.405,239.34,239.405,1108000000.0
2007-04-17 14:47:00,239.405,239.415,239.32,239.32,891399999.0
2007-04-17 14:48:00,239.32,239.34,239.29,239.31,1491200001.0
2007-04-17 14:49:00,239.31,239.39,239.31,239.36,1415600002.0
2007-04-17 14:50:00,239.35,239.41,239.35,239.39,1394387494.0
2007-04-17 14:51:00,239.385,239.4,239.235,239.27,1183813047.0
2007-04-17 14:52:00,239.27,239.32,239.26,239.315,849700003.0
2007-04-17 14:53:00,239.315,239.345,239.29,239.33,1533700009.0
2007-04-17 14:54:00,239.33,239.36,239.31,239.31,1024000000.0
2007-04-17 14:55:00,239.295,239.31,239.28,239.305,1024000000.0
2007-04-17 14:56:00,239.31,239.34,239.29,239.305,921299995.0
2007-04-17 14:57:00,239.305,239.31,239.25,239.29,803799998.0
2007-04-17 14:58:00,239.295,239.38,239.295,239.35,1405500010.0
2007-04-17 14:59:00,239.35,239.35,239.19,239.19,1232499996.0
2007-04-17 15:00:00,239.21,239.27,239.19,239.27,659899998.0
2007-04-17 15:01:00,239.255,239.31,239.255,239.28,852300003.0
2007-04-17 15:02:00,239.29,239.3,239.26,239.27,431599998.0
2007-04-17 15:03:00,239.27,239.32,239.26,239.32,687800005.0
2007-04-17 15:04:00,239.31,239.325,239.265,239.315,1137299996.0
2007-04-17 15:05:00,239.32,239.33,239.29,239.31,1466699996.0
2007-04-17 15:06:00,239.31,239.31,239.29,239.31,718300007.0
2007-04-17 15:07:00,239.31,239.32,239.29,239.32,319600002.0
2007-04-17 15:08:00,239.31,239.335,239.25,239.275,1044400002.0
2007-04-17 15:09:00,239.28,239.32,239.25,239.29,1380499996.0
2007-04-17 15:10:00,239.29,239.31,239.275,239.285,524100001.0
2007-04-17 15:11:00,239.285,239.32,239.24,239.245,1429600001.0
2007-04-17 15:12:00,239.24,239.26,239.24,239.24,554499999.0
2007-04-17 15:13:00,239.26,239.28,239.25,239.25,344900001.0
2007-04-17 15:14:00,239.26,239.3,239.24,239.28,380200002.0
2007-04-17 15:15:00,239.28,239.35,239.24,239.26,887599999.0
2007-04-17 15:16:00,239.27,239.31,239.22,239.23,832499997.0
2007-04-17 15:17:00,239.225,239.235,239.16,239.21,416100002.0
2007-04-17 15:18:00,239.21,239.21,239.15,239.15,751100000.0
2007-04-17 15:19:00,239.15,239.24,239.15,239.23,311700001.0
2007-04-17 15:20:00,239.23,239.23,239.1,239.1,237400000.0
2007-04-17 15:21:00,239.1,239.15,239.09,239.11,314000001.0
2007-04-17 15:22:00,239.12,239.19,239.08,239.18,440000000.0
2007-04-17 15:23:00,239.18,239.21,239.175,239.18,158200000.0
2007-04-17 15:24:00,239.18,239.18,239.09,239.12,595800000.0
2007-04-17 15:25:00,239.12,239.12,239.02,239.03,491100000.0
2007-04-17 15:26:00,239.035,239.08,239.035,239.07,68700000.0
2007-04-17 15:27:00,239.07,239.1,239.04,239.1,191300000.0
2007-04-17 15:28:00,239.1,239.1,239.02,239.03,683400002.0
2007-04-17 15:29:00,239.03,239.045,238.97,239.005,702000000.0
2007-04-17 15:30:00,239.005,239.03,238.97,239.0,761800003.0
2007-04-17 15:31:00,239.0,239.02,238.96,238.96,358099999.0
2007-04-17 15:32:00,238.96,238.98,238.93,238.94,712500002.0
2007-04-17 15:33:00,238.94,238.98,238.91,238.97,554599999.0
2007-04-17 15:34:00,238.97,239.02,238.96,238.96,545700003.0
2007-04-17 15:35:00,238.96,239.0,238.96,238.99,604799998.0
2007-04-17 15:36:00,238.99,239.005,238.93,238.955,329700000.0
2007-04-17 15:37:00,238.96,238.98,238.94,238.95,406500000.0
2007-04-17 15:38:00,238.95,238.97,238.9,238.9,710699999.0
2007-04-17 15:39:00,238.9,238.91,238.83,238.84,588100004.0
2007-04-17 15:40:00,238.83,238.84,238.79,238.81,597700002.0
2007-04-17 15:41:00,238.81,238.865,238.81,238.855,457899999.0
2007-04-17 15:42:00,238.85,238.87,238.83,238.87,448700000.0
2007-04-17 15:43:00,238.87,238.88,238.84,238.87,742100003.0
2007-04-17 15:44:00,238.87,238.87,238.84,238.84,335199999.0
2007-04-17 15:45:00,238.84,238.86,238.83,238.84,210800000.0
2007-04-17 15:46:00,238.84,238.86,238.82,238.855,302100000.0
2007-04-17 15:47:00,238.85,238.87,238.84,238.84,689600001.0
2007-04-17 15:48:00,238.85,238.85,238.77,238.77,892000005.0
2007-04-17 15:49:00,238.79,238.81,238.76,238.8,1173499994.0
2007-04-17 15:50:00,238.8,238.81,238.79,238.79,374699998.0
2007-04-17 15:51:00,238.8,238.8,238.71,238.75,806899999.0
2007-04-17 15:52:00,238.74,238.775,238.72,238.74,639600003.0
2007-04-17 15:53:00,238.75,238.8,238.74,238.8,923600003.0
2007-04-17 15:54:00,238.79,238.795,238.74,238.795,809400001.0
2007-04-17 15:55:00,238.81,238.83,238.79,238.8,440800002.0
2007-04-17 15:56:00,238.8,238.87,238.8,238.86,662000002.0
2007-04-17 15:57:00,238.855,238.86,238.82,238.82,249399999.0
2007-04-17 15:58:00,238.83,238.84,238.76,238.76,628300001.0
2007-04-17 15:59:00,238.77,238.84,238.76,238.81,707199998.0
2007-04-17 16:00:00,238.81,238.81,238.75,238.77,1254500001.0
2007-04-17 16:01:00,238.77,238.8,238.75,238.765,364100002.0
2007-04-17 16:02:00,238.77,238.785,238.72,238.73,679599999.0
2007-04-17 16:03:00,238.725,238.77,238.72,238.77,289500001.0
2007-04-17 16:04:00,238.77,238.79,238.76,238.785,568499996.0
2007-04-17 16:05:00,238.79,238.87,238.785,238.84,518100001.0
2007-04-17 16:06:00,238.84,238.86,238.82,238.825,482300000.0
2007-04-17 16:07:00,238.84,238.91,238.83,238.91,519300002.0
2007-04-17 16:08:00,238.91,238.935,238.9,238.935,968700001.0
2007-04-17 16:09:00,238.94,238.94,238.88,238.9,503999999.0
2007-04-17 16:10:00,238.9,238.91,238.87,238.91,192100001.0
2007-04-17 16:11:00,238.91,238.93,238.88,238.88,314800001.0
2007-04-17 16:12:00,238.88,238.91,238.87,238.89,384499995.0
2007-04-17 16:13:00,238.885,238.93,238.88,238.92,414299997.0
2007-04-17 16:14:00,238.92,238.94,238.89,238.9,310000003.0
2007-04-17 16:15:00,238.9,238.94,238.88,238.94,303600000.0
2007-04-17 16:16:00,238.95,238.96,238.91,238.935,371400000.0
2007-04-17 16:17:00,238.935,238.95,238.91,238.93,594900001.0
2007-04-17 16:18:00,238.94,238.96,238.92,238.92,650900004.0
2007-04-17 16:19:00,238.92,238.95,238.9,238.94,599299999.0
2007-04-17 16:20:00,238.94,238.94,238.87,238.91,841500002.0
2007-04-17 16:21:00,238.91,238.91,238.83,238.835,837800001.0
2007-04-17 16:22:00,238.86,238.87,238.82,238.84,357100000.0
2007-04-17 16:23:00,238.835,238.895,238.83,238.845,639099999.0
2007-04-17 16:24:00,238.82,238.84,238.81,238.82,508799999.0
2007-04-17 16:25:00,238.825,238.88,238.805,238.865,575600000.0
2007-04-17 16:26:00,238.87,238.87,238.83,238.84,488100003.0
2007-04-17 16:27:00,238.84,238.86,238.78,238.8,700000000.0
2007-04-17 16:28:00,238.8,238.85,238.795,238.82,400300000.0
2007-04-17 16:29:00,238.82,238.82,238.78,238.78,875600003.0
2007-04-17 16:30:00,238.78,238.83,238.78,238.8,312399998.0
2007-04-17 16:31:00,238.8,238.845,238.8,238.84,527300000.0
2007-04-17 16:32:00,238.835,238.85,238.81,238.825,533100002.0
2007-04-17 16:33:00,238.83,238.84,238.81,238.84,252100001.0
2007-04-17 16:34:00,238.84,238.85,238.82,238.82,366400000.0
2007-04-17 16:35:00,238.82,238.84,238.765,238.8,585700000.0
2007-04-17 16:36:00,238.79,238.83,238.76,238.81,833300003.0
2007-04-17 16:37:00,238.815,238.845,238.81,238.845,557700001.0
2007-04-17 16:38:00,238.86,238.865,238.85,238.85,284200000.0
2007-04-17 16:39:00,238.85,238.86,238.82,238.835,667700002.0
2007-04-17 16:40:00,238.835,238.88,238.83,238.88,769099999.0
2007-04-17 16:41:00,238.88,238.915,238.87,238.87,308199999.0
2007-04-17 16:42:00,238.87,238.87,238.76,238.765,376900001.0
2007-04-17 16:43:00,238.76,238.78,238.73,238.77,580699997.0
2007-04-17 16:44:00,238.77,238.83,238.77,238.83,315599998.0
2007-04-17 16:45:00,238.84,238.86,238.83,238.85,154900000.0
2007-04-17 16:46:00,238.85,238.88,238.84,238.87,284500000.0
2007-04-17 16:47:00,238.875,238.985,238.87,238.97,385400000.0
2007-04-17 16:48:00,238.97,238.99,238.96,238.98,365700000.0
2007-04-17 16:49:00,238.98,239.01,238.96,239.01,228699999.0
2007-04-17 16:50:00,239.01,239.02,238.96,238.96,416500000.0
2007-04-17 16:51:00,238.96,238.99,238.96,238.97,161100000.0
2007-04-17 16:52:00,238.97,239.05,238.965,239.04,329900000.0
2007-04-17 16:53:00,239.05,239.13,239.05,239.13,274300000.0
2007-04-17 16:54:00,239.135,239.155,239.1,239.11,217900000.0
2007-04-17 16:55:00,239.12,239.13,239.01,239.02,356100001.0
2007-04-17 16:56:00,239.03,239.08,239.03,239.08,343200000.0
2007-04-17 16:57:00,239.06,239.08,239.06,239.06,223600000.0
2007-04-17 16:58:00,239.055,239.14,239.05,239.125,333999999.0
2007-04-17 16:59:00,239.13,239.19,239.12,239.15,362000000.0
2007-04-17 17:00:00,239.14,239.16,239.13,239.15,415800001.0
2007-04-17 17:01:00,239.15,239.17,239.13,239.16,71700000.0
2007-04-17 17:02:00,239.16,239.2,239.13,239.18,348700000.0
2007-04-17 17:03:00,239.17,239.225,239.17,239.22,428800001.0
2007-04-17 17:04:00,239.22,239.27,239.22,239.26,440000001.0
2007-04-17 17:05:00,239.26,239.26,239.16,239.17,545599999.0
2007-04-17 17:06:00,239.17,239.22,239.17,239.2,507500001.0
2007-04-17 17:07:00,239.195,239.205,239.15,239.19,336500001.0
2007-04-17 17:08:00,239.2,239.2,239.155,239.17,226075000.0
2007-04-17 17:09:00,239.15,239.17,239.12,239.15,209862499.0
2007-04-17 17:10:00,239.15,239.16,239.12,239.16,470199995.0
2007-04-17 17:11:00,239.17,239.17,239.14,239.16,1500000.0
2007-04-17 17:12:00,239.16,239.16,239.16,239.16,6412500.0
2007-04-17 17:13:00,239.16,239.16,239.16,239.16,1562500.0
2007-04-17 17:14:00,239.16,239.17,239.15,239.17,103437500.0
2007-04-17 17:15:00,239.17,239.18,239.17,239.18,625000.0
2007-04-17 17:16:00,239.18,239.18,239.13,239.14,395949999.0
2007-04-17 17:17:00,239.16,239.175,239.14,239.15,493599999.0
2007-04-17 17:18:00,239.15,239.17,239.15,239.16,90700000.0
2007-04-17 17:19:00,239.16,239.18,239.14,239.175,275499999.0
2007-04-17 17:20:00,239.17,239.18,239.15,239.16,619300001.0
2007-04-17 17:21:00,239.17,239.18,239.14,239.14,261200000.0
2007-04-17 17:22:00,239.14,239.16,239.13,239.14,420399998.0
2007-04-17 17:23:00,239.15,239.16,239.145,239.16,171200001.0
2007-04-17 17:24:00,239.16,239.18,239.15,239.17,445100000.0
2007-04-17 17:25:00,239.17,239.175,239.14,239.14,235200001.0
2007-04-17 17:26:00,239.14,239.18,239.14,239.175,342799999.0
2007-04-17 17:27:00,239.175,239.2,239.16,239.165,188800000.0
2007-04-17 17:28:00,239.16,239.17,239.14,239.14,170400000.0
2007-04-17 17:29:00,239.15,239.16,239.14,239.155,284700001.0
2007-04-17 17:30:00,239.14,239.16,239.105,239.12,509200001.0
2007-04-17 17:31:00,239.115,239.16,239.115,239.16,676499997.0
2007-04-17 17:32:00,239.16,239.165,239.14,239.15,375799998.0
2007-04-17 17:33:00,239.15,239.16,239.13,239.135,397200000.0
2007-04-17 17:34:00,239.135,239.135,239.11,239.11,156799999.0
2007-04-17 17:35:00,239.1,239.12,239.03,239.06,627599999.0
2007-04-17 17:36:00,239.06,239.08,239.0,239.005,537900004.0
2007-04-17 17:37:00,239.005,239.03,238.99,239.0,397699999.0
2007-04-17 17:38:00,239.0,239.01,238.99,239.0,140000000.0
2007-04-17 17:39:00,238.995,239.01,238.9,238.93,440699996.0
2007-04-17 17:40:00,238.92,238.93,238.85,238.85,628899997.0
2007-04-17 17:41:00,238.85,238.85,238.68,238.715,716000000.0
2007-04-17 17:42:00,238.715,238.74,238.525,238.6,791399995.0
2007-04-17 17:43:00,238.6,238.64,238.58,238.61,597100000.0
2007-04-17 17:44:00,238.62,238.65,238.585,238.64,371100002.0
2007-04-17 17:45:00,238.63,238.66,238.58,238.655,268400000.0
2007-04-17 17:46:00,238.65,238.65,238.49,238.51,622200001.0
2007-04-17 17:47:00,238.51,238.55,238.49,238.55,406400000.0
2007-04-17 17:48:00,238.545,238.595,238.485,238.5,511600000.0
2007-04-17 17:49:00,238.51,238.65,238.51,238.645,473800000.0
2007-04-17 17:50:00,238.645,238.68,238.6,238.61,434000000.0
2007-04-17 17:51:00,238.6,238.62,238.57,238.57,342400000.0
2007-04-17 17:52:00,238.57,238.59,238.54,238.59,486400002.0
2007-04-17 17:53:00,238.6,238.6,238.49,238.52,355800000.0
2007-04-17 17:54:00,238.52,238.54,238.505,238.535,356700000.0
2007-04-17 17:55:00,238.55,238.57,238.52,238.56,476200000.0
2007-04-17 17:56:00,238.55,238.59,238.52,238.59,576000001.0
2007-04-17 17:57:00,238.59,238.6,238.555,238.575,436399998.0
2007-04-17 17:58:00,238.58,238.61,238.58,238.58,460900002.0
2007-04-17 17:59:00,238.58,238.63,238.57,238.63,275400001.0
2007-04-17 18:00:00,238.62,238.875,238.6,238.81,753499999.0
2007-04-17 18:01:00,238.83,238.83,238.78,238.8,603500001.0
2007-04-17 18:02:00,238.8,238.855,238.79,238.81,335900001.0
2007-04-17 18:03:00,238.79,238.805,238.76,238.77,208199999.0
2007-04-17 18:04:00,238.79,238.79,238.71,238.73,112200000.0
2007-04-17 18:05:00,238.72,238.72,238.61,238.63,312200000.0
2007-04-17 18:06:00,238.62,238.635,238.6,238.635,483299999.0
2007-04-17 18:07:00,238.63,238.63,238.525,238.54,320700000.0
2007-04-17 18:08:00,238.54,238.54,238.435,238.46,347900000.0
2007-04-17 18:09:00,238.47,238.49,238.45,238.45,277900000.0
2007-04-17 18:10:00,238.45,238.47,238.44,238.47,155200000.0
2007-04-17 18:11:00,238.49,238.545,238.475,238.51,357299999.0
2007-04-17 18:12:00,238.51,238.52,238.415,238.475,558000000.0
2007-04-17 18:13:00,238.48,238.505,238.46,238.46,201600000.0
2007-04-17 18:14:00,238.46,238.49,238.455,238.48,216000000.0
2007-04-17 18:15:00,238.48,238.48,238.43,238.45,416000000.0
2007-04-17 18:16:00,238.45,238.46,238.44,238.46,153599999.0
2007-04-17 18:17:00,238.46,238.47,238.44,238.46,247900000.0
2007-04-17 18:18:00,238.45,238.49,238.45,238.47,185500000.0
2007-04-17 18:19:00,238.49,238.57,238.48,238.56,645400001.0
2007-04-17 18:20:00,238.56,238.59,238.54,238.58,437299999.0
2007-04-17 18:21:00,238.58,238.6,238.56,238.58,455900000.0
2007-04-17 18:22:00,238.58,238.64,238.55,238.57,549099997.0
2007-04-17 18:23:00,238.57,238.63,238.56,238.56,552799998.0
2007-04-17 18:24:00,238.555,238.59,238.52,238.56,638599999.0
2007-04-17 18:25:00,238.555,238.61,238.55,238.605,255600000.0
2007-04-17 18:26:00,238.61,238.62,238.6,238.6,62400000.0
2007-04-17 18:27:00,238.59,238.61,238.57,238.58,427400002.0
2007-04-17 18:28:00,238.59,238.59,238.55,238.59,172500000.0
2007-04-17 18:29:00,238.59,238.59,238.54,238.575,186500000.0
2007-04-17 18:30:00,238.57,238.59,238.52,238.54,235100000.0
2007-04-17 18:31:00,238.53,238.55,238.51,238.51,246400000.0
2007-04-17 18:32:00,238.51,238.55,238.48,238.55,422899998.0
2007-04-17 18:33:00,238.53,238.54,238.5,238.51,242800000.0
2007-04-17 18:34:00,238.51,238.56,238.51,238.55,457199995.0
2007-04-17 18:35:00,238.57,238.66,238.56,238.66,287300000.0
2007-04-17 18:36:00,238.65,238.66,238.61,238.64,150600000.0
2007-04-17 18:37:00,238.63,238.64,238.62,238.62,75200000.0
2007-04-17 18:38:00,238.61,238.63,238.57,238.59,243300000.0
2007-04-17 18:39:00,238.58,238.58,238.54,238.54,196300000.0
2007-04-17 18:40:00,238.54,238.56,238.49,238.5,210200000.0
2007-04-17 18:41:00,238.51,238.54,238.425,238.425,145500000.0
2007-04-17 18:42:00,238.42,238.425,238.38,238.42,223200000.0
2007-04-17 18:43:00,238.42,238.5,238.42,238.5,69900000.0
2007-04-17 18:44:00,238.48,238.49,238.435,238.44,39100000.0
2007-04-17 18:45:00,238.44,238.45,238.41,238.44,120700000.0
2007-04-17 18:46:00,238.45,238.47,238.39,238.43,191999999.0
2007-04-17 18:47:00,238.44,238.48,238.44,238.47,165200000.0
2007-04-17 18:48:00,238.47,238.485,238.47,238.47,106400000.0
2007-04-17 18:49:00,238.47,238.48,238.46,238.48,43200000.0
2007-04-17 18:50:00,238.47,238.49,238.43,238.44,260300002.0
2007-04-17 18:51:00,238.45,238.45,238.43,238.45,104400000.0
2007-04-17 18:52:00,238.45,238.45,238.41,238.45,47800000.0
2007-04-17 18:53:00,238.46,238.46,238.44,238.44,50800000.0
2007-04-17 18:54:00,238.43,238.47,238.42,238.45,163999999.0
2007-04-17 18:55:00,238.45,238.46,238.43,238.45,251600002.0
2007-04-17 18:56:00,238.44,238.45,238.43,238.44,126600000.0
2007-04-17 18:57:00,238.45,238.47,238.44,238.47,97600000.0
2007-04-17 18:58:00,238.47,238.53,238.47,238.53,258000000.0
2007-04-17 18:59:00,238.54,238.62,238.54,238.59,187300000.0
2007-04-17 19:00:00,238.59,238.59,238.55,238.56,170200000.0
2007-04-17 19:01:00,238.56,238.56,238.53,238.56,186500000.0
2007-04-17 19:02:00,238.55,238.6,238.51,238.52,601799993.0
2007-04-17 19:03:00,238.52,238.58,238.52,238.56,282300000.0
2007-04-17 19:04:00,238.56,238.57,238.56,238.56,31200000.0
2007-04-17 19:05:00,238.56,238.59,238.56,238.585,108800000.0
2007-04-17 19:06:00,238.585,238.62,238.58,238.61,122800000.0
2007-04-17 19:07:00,238.62,238.62,238.555,238.585,232900000.0
2007-04-17 19:08:00,238.585,238.585,238.55,238.56,153100002.0
2007-04-17 19:09:00,238.555,238.565,238.54,238.555,182200003.0
2007-04-17 19:10:00,238.56,238.59,238.555,238.565,304800000.0
2007-04-17 19:11:00,238.565,238.58,238.53,238.55,307100000.0
2007-04-17 19:12:00,238.55,238.55,238.54,238.545,115600000.0
2007-04-17 19:13:00,238.55,238.55,238.54,238.54,48000000.0
2007-04-17 19:14:00,238.54,238.56,238.51,238.54,275699999.0
2007-04-17 19:15:00,238.54,238.55,238.52,238.545,199199996.0
2007-04-17 19:16:00,238.55,238.555,238.545,238.55,71900000.0
2007-04-17 19:17:00,238.55,238.55,238.53,238.53,80800000.0
2007-04-17 19:18:00,238.525,238.55,238.52,238.52,116800000.0
2007-04-17 19:19:00,238.52,238.53,238.52,238.52,92000000.0
2007-04-17 19:20:00,238.52,238.55,238.52,238.54,153900000.0
2007-04-17 19:21:00,238.535,238.545,238.52,238.54,228099999.0
2007-04-17 19:22:00,238.54,238.56,238.515,238.52,149500000.0
2007-04-17 19:23:00,238.52,238.53,238.515,238.515,24000000.0
2007-04-17 19:24:00,238.515,238.53,238.51,238.51,48200000.0
2007-04-17 19:25:00,238.53,238.53,238.515,238.525,32000000.0
2007-04-17 19:26:00,238.53,238.53,238.495,238.51,109300000.0
2007-04-17 19:27:00,238.51,238.53,238.5,238.51,248699999.0
2007-04-17 19:28:00,238.505,238.53,238.49,238.53,237800000.0
2007-04-17 19:29:00,238.53,238.53,238.52,238.53,47200000.0
2007-04-17 19:30:00,238.53,238.54,238.53,238.53,66400000.0
2007-04-17 19:31:00,238.52,238.52,238.47,238.48,163200000.0
2007-04-17 19:32:00,238.48,238.51,238.48,238.49,144999998.0
2007-04-17 19:33:00,238.485,238.485,238.48,238.48,47200000.0
2007-04-17 19:34:00,238.48,238.48,238.46,238.465,92800000.0
2007-04-17 19:35:00,238.46,238.49,238.46,238.485,123200000.0
2007-04-17 19:36:00,238.49,238.495,238.475,238.49,96000000.0
2007-04-17 19:37:00,238.485,238.485,238.47,238.48,124800000.0
2007-04-17 19:38:00,238.48,238.52,238.48,238.49,124800000.0
2007-04-17 19:39:00,238.5,238.535,238.49,238.525,142299999.0
2007-04-17 19:40:00,238.52,238.53,238.495,238.515,141600000.0
2007-04-17 19:41:00,238.52,238.53,238.515,238.515,52000000.0
2007-04-17 19:42:00,238.52,238.53,238.5,238.51,120000000.0
2007-04-17 19:43:00,238.51,238.52,238.48,238.51,199200000.0
2007-04-17 19:44:00,238.51,238.52,238.49,238.49,101199999.0
2007-04-17 19:45:00,238.49,238.53,238.49,238.53,241400000.0
2007-04-17 19:46:00,238.53,238.53,238.51,238.51,12800000.0
2007-04-17 19:47:00,238.51,238.55,238.51,238.53,151200000.0
2007-04-17 19:48:00,238.53,238.545,238.52,238.53,133900000.0
2007-04-17 19:49:00,238.53,238.54,238.5,238.53,54400000.0
2007-04-17 19:50:00,238.53,238.55,238.53,238.55,41600000.0
2007-04-17 19:51:00,238.56,238.56,238.53,238.55,102299999.0
2007-04-17 19:52:00,238.54,238.54,238.53,238.53,19200000.0
2007-04-17 19:53:00,238.52,238.53,238.51,238.53,23200000.0
2007-04-17 19:54:00,238.53,238.53,238.51,238.51,2400000.0
2007-04-17 19:55:00,238.53,238.54,238.52,238.54,83900001.0
2007-04-17 19:56:00,238.54,238.54,238.51,238.51,120000000.0
2007-04-17 19:57:00,238.52,238.54,238.49,238.49,65600000.0
2007-04-17 19:58:00,238.49,238.51,238.47,238.47,141300000.0
2007-04-17 19:59:00,238.47,238.49,238.46,238.49,73999998.0
2007-04-17 20:00:00,238.49,238.51,238.49,238.51,29600000.0
2007-04-17 20:01:00,238.5,238.51,238.49,238.51,19200000.0
2007-04-17 20:02:00,238.5,238.51,238.47,238.47,74700000.0
2007-04-17 20:03:00,238.47,238.48,238.42,238.45,247500000.0
2007-04-17 20:04:00,238.45,238.45,238.43,238.45,120000001.0
2007-04-17 20:05:00,238.43,238.45,238.42,238.42,221699997.0
2007-04-17 20:06:00,238.43,238.47,238.43,238.46,128900000.0
2007-04-17 20:07:00,238.48,238.51,238.48,238.49,261000000.0
2007-04-17 20:08:00,238.5,238.54,238.49,238.54,545000005.0
2007-04-17 20:09:00,238.54,238.55,238.52,238.55,153400001.0
2007-04-17 20:10:00,238.55,238.57,238.54,238.57,124600000.0
2007-04-17 20:11:00,238.56,238.57,238.55,238.57,47100000.0
2007-04-17 20:12:00,238.57,238.58,238.56,238.58,240600002.0
2007-04-17 20:13:00,238.58,238.6,238.555,238.58,307900001.0
2007-04-17 20:14:00,238.58,238.58,238.54,238.555,266900001.0
2007-04-17 20:15:00,238.555,238.56,238.55,238.55,111300001.0
2007-04-17 20:16:00,238.55,238.57,238.54,238.57,123200000.0
2007-04-17 20:17:00,238.59,238.59,238.56,238.56,74900000.0
2007-04-17 20:18:00,238.56,238.57,238.53,238.535,302599998.0
2007-04-17 20:19:00,238.54,238.55,238.52,238.54,241900000.0
2007-04-17 20:20:00,238.55,238.55,238.52,238.53,170400000.0
2007-04-17 20:21:00,238.55,238.55,238.53,238.53,55200000.0
2007-04-17 20:22:00,238.53,238.57,238.53,238.57,79400000.0
2007-04-17 20:23:00,238.57,238.59,238.55,238.58,446699997.0
2007-04-17 20:24:00,238.59,238.6,238.57,238.59,373200001.0
2007-04-17 20:25:00,238.59,238.59,238.56,238.58,280300000.0
2007-04-17 20:26:00,238.58,238.58,238.58,238.58,9600000.0
2007-04-17 20:27:00,238.58,238.58,238.54,238.55,131900000.0
2007-04-17 20:28:00,238.55,238.59,238.55,238.58,94300000.0
2007-04-17 20:29:00,238.59,238.59,238.55,238.55,133300000.0
2007-04-17 20:30:00,238.55,238.55,238.53,238.53,99100000.0
2007-04-17 20:31:00,238.55,238.55,238.51,238.51,143200000.0
2007-04-17 20:32:00,238.53,238.53,238.5,238.5,120400000.0
2007-04-17 20:33:00,238.51,238.53,238.5,238.51,61600000.0
2007-04-17 20:34:00,238.5,238.51,238.5,238.5,48300001.0
2007-04-17 20:35:00,238.5,238.52,238.5,238.51,212600001.0
2007-04-17 20:36:00,238.51,238.52,238.51,238.51,168399999.0
2007-04-17 20:37:00,238.51,238.55,238.51,238.54,252199997.0
2007-04-17 20:38:00,238.53,238.53,238.49,238.5,241900000.0
2007-04-17 20:39:00,238.495,238.495,238.48,238.49,87200000.0
2007-04-17 20:40:00,238.51,238.52,238.48,238.515,193999999.0
2007-04-17 20:41:00,238.515,238.52,238.48,238.51,253300000.0
2007-04-17 20:42:00,238.5,238.51,238.425,238.44,224000000.0
2007-04-17 20:43:00,238.44,238.44,238.385,238.4,84800000.0
2007-04-17 20:44:00,238.41,238.44,238.4,238.44,214999998.0
2007-04-17 20:45:00,238.45,238.45,238.45,238.45,12600000.0
2007-04-17 20:46:00,238.45,238.49,238.44,238.49,167600000.0
2007-04-17 20:47:00,238.49,238.49,238.45,238.47,157600000.0
2007-04-17 20:48:00,238.46,238.48,238.46,238.48,250000003.0
2007-04-17 20:49:00,238.48,238.54,238.48,238.52,164200000.0
2007-04-17 20:50:00,238.515,238.55,238.515,238.54,157700000.0
2007-04-17 20:51:00,238.54,238.56,238.52,238.53,422799997.0
2007-04-17 20:52:00,238.53,238.56,238.52,238.55,140500000.0
2007-04-17 20:53:00,238.55,238.55,238.52,238.52,170600001.0
2007-04-17 20:54:00,238.52,238.53,238.51,238.51,135500000.0
2007-04-17 20:55:00,238.51,238.54,238.51,238.53,318500001.0
2007-04-17 20:56:00,238.53,238.56,238.52,238.54,378700000.0
2007-04-17 20:57:00,238.55,238.55,238.51,238.55,188299999.0
2007-04-17 20:58:00,238.56,238.56,238.55,238.55,124000000.0
2007-04-17 20:59:00,238.55,238.63,238.55,238.63,660300000.0
2007-04-17 21:00:00,238.64,238.65,238.6,238.61,332799998.0
2007-04-17 21:01:00,238.62,238.63,238.57,238.59,83400000.0
2007-04-17 21:02:00,238.59,238.59,238.55,238.55,38400000.0
2007-04-17 21:03:00,238.55,238.57,238.55,238.57,61400000.0
2007-04-17 21:04:00,238.57,238.57,238.56,238.57,74400000.0
2007-04-17 21:05:00,238.57,238.57,238.56,238.56,9600000.0
2007-04-17 21:06:00,238.55,238.56,238.54,238.56,72800000.0
2007-04-17 21:07:00,238.56,238.56,238.54,238.54,152200000.0
2007-04-17 21:08:00,238.55,238.55,238.54,238.55,52800000.0
2007-04-17 21:09:00,238.55,238.55,238.53,238.54,52499999.0
2007-04-17 21:10:00,238.54,238.55,238.53,238.53,27200000.0
2007-04-17 21:11:00,238.53,238.54,238.53,238.53,13600000.0
2007-04-17 21:12:00,238.53,238.54,238.53,238.54,27200000.0
2007-04-17 21:13:00,238.545,238.545,238.53,238.54,77600000.0
2007-04-17 21:14:00,238.54,238.54,238.53,238.53,44000000.0
2007-04-17 21:15:00,238.53,238.57,238.53,238.57,45200000.0
2007-04-17 21:16:00,238.57,238.57,238.55,238.55,25600000.0
2007-04-17 21:17:00,238.519,238.539,238.512,238.518,255900002.0
2007-04-17 21:18:00,238.55,238.55,238.51,238.52,112800000.0
2007-04-17 21:19:00,238.52,238.545,238.505,238.535,136800000.0
2007-04-17 21:20:00,238.53,238.58,238.52,238.54,263699998.0
2007-04-17 21:21:00,238.54,238.56,238.525,238.535,221000000.0
2007-04-17 21:22:00,238.535,238.57,238.51,238.56,226099999.0
2007-04-17 21:23:00,238.55,238.63,238.54,238.63,283100002.0
2007-04-17 21:24:00,238.63,238.64,238.59,238.62,498300000.0
2007-04-17 21:25:00,238.615,238.63,238.6,238.625,141500000.0
2007-04-17 21:26:00,238.625,238.63,238.595,238.61,219600000.0
2007-04-17 21:27:00,238.61,238.63,238.57,238.57,294399998.0
2007-04-17 21:28:00,238.58,238.58,238.49,238.52,251200000.0
2007-04-17 21:29:00,238.53,238.53,238.5,238.51,68500000.0
2007-04-17 21:30:00,238.51,238.52,238.495,238.51,170400000.0
2007-04-17 21:31:00,238.51,238.53,238.51,238.52,111999999.0
2007-04-17 21:32:00,238.52,238.53,238.49,238.49,127600000.0
2007-04-17 21:33:00,238.49,238.51,238.49,238.51,78400000.0
2007-04-17 21:34:00,238.51,238.53,238.51,238.515,104400000.0
2007-04-17 21:35:00,238.525,238.535,238.51,238.52,108800000.0
2007-04-17 21:36:00,238.53,238.535,238.53,238.53,29200000.0
2007-04-17 21:37:00,238.52,238.53,238.505,238.53,124000000.0
2007-04-17 21:38:00,238.52,238.56,238.515,238.53,100100000.0
2007-04-17 21:39:00,238.53,238.55,238.51,238.52,153600000.0
2007-04-17 21:40:00,238.51,238.55,238.49,238.54,204000000.0
2007-04-17 21:41:00,238.56,238.57,238.53,238.55,164800000.0
2007-04-17 21:42:00,238.56,238.56,238.525,238.54,152500000.0
2007-04-17 21:43:00,238.55,238.56,238.53,238.53,38200000.0
2007-04-17 21:44:00,238.53,238.54,238.51,238.53,148699999.0
2007-04-17 21:45:00,238.53,238.53,238.51,238.51,51200000.0
2007-04-17 21:46:00,238.53,238.53,238.53,238.53,64000000.0
2007-04-17 21:47:00,238.53,238.53,238.5,238.52,152700000.0
2007-04-17 21:48:00,238.52,238.55,238.52,238.55,84000000.0
2007-04-17 21:49:00,238.55,238.55,238.51,238.53,81600000.0
2007-04-17 21:50:00,238.53,238.53,238.5,238.53,107100000.0
2007-04-17 21:51:00,238.54,238.55,238.52,238.53,163600001.0
2007-04-17 21:52:00,238.53,238.54,238.5,238.53,188000001.0
2007-04-17 21:53:00,238.53,238.56,238.52,238.54,187200000.0
2007-04-17 21:54:00,238.54,238.56,238.52,238.54,141300000.0
2007-04-17 21:55:00,238.55,238.56,238.54,238.55,37500000.0
2007-04-17 21:56:00,238.54,238.56,238.54,238.56,65100000.0
2007-04-17 21:57:00,238.55,238.55,238.51,238.52,206399999.0
2007-04-17 21:58:00,238.52,238.54,238.52,238.54,52000000.0
2007-04-17 21:59:00,238.54,238.56,238.54,238.54,135100000.0
2007-04-17 22:00:00,238.54,238.54,238.515,238.53,155600000.0
2007-04-17 22:01:00,238.54,238.58,238.54,238.57,176200001.0
2007-04-17 22:02:00,238.56,238.59,238.56,238.58,137600000.0
2007-04-17 22:03:00,238.57,238.57,238.56,238.56,10400000.0
2007-04-17 22:04:00,238.56,238.58,238.56,238.58,85600000.0
2007-04-17 22:05:00,238.58,238.58,238.535,238.56,173800000.0
2007-04-17 22:06:00,238.56,238.58,238.55,238.56,238600000.0
2007-04-17 22:07:00,238.58,238.58,238.56,238.57,78300000.0
2007-04-17 22:08:00,238.56,238.56,238.54,238.545,124900000.0
2007-04-17 22:09:00,238.55,238.55,238.54,238.545,36000000.0
2007-04-17 22:10:00,238.56,238.565,238.56,238.56,16800000.0
2007-04-17 22:11:00,238.57,238.58,238.53,238.53,211200000.0
2007-04-17 22:12:00,238.52,238.52,238.45,238.45,112800000.0
2007-04-17 22:13:00,238.45,238.51,238.45,238.49,179200000.0
2007-04-17 22:14:00,238.49,238.5,238.48,238.49,10400000.0
2007-04-17 22:15:00,238.49,238.51,238.48,238.505,154400000.0
2007-04-17 22:16:00,238.51,238.51,238.49,238.5,61600000.0
2007-04-17 22:17:00,238.5,238.51,238.49,238.51,59200000.0
2007-04-17 22:18:00,238.52,238.53,238.49,238.51,186400000.0
2007-04-17 22:19:00,238.51,238.51,238.455,238.47,156600000.0
2007-04-17 22:20:00,238.47,238.48,238.43,238.43,136799999.0
2007-04-17 22:21:00,238.45,238.46,238.43,238.44,113900000.0
2007-04-17 22:22:00,238.43,238.43,238.4,238.43,160400000.0
2007-04-17 22:23:00,238.44,238.46,238.44,238.46,28800000.0
2007-04-17 22:24:00,238.46,238.48,238.46,238.47,131200000.0
2007-04-17 22:25:00,238.47,238.48,238.45,238.47,67600000.0
2007-04-17 22:26:00,238.48,238.48,238.44,238.45,81300000.0
2007-04-17 22:27:00,238.45,238.47,238.44,238.46,78000000.0
2007-04-17 22:28:00,238.45,238.47,238.45,238.45,113200000.0
2007-04-17 22:29:00,238.45,238.49,238.45,238.49,99200000.0
2007-04-17 22:30:00,238.49,238.49,238.47,238.49,20800000.0
2007-04-17 22:31:00,238.49,238.49,238.49,238.49,67200000.0
2007-04-17 22:32:00,238.49,238.49,238.48,238.49,45600000.0
2007-04-17 22:33:00,238.49,238.49,238.48,238.48,23700000.0
2007-04-17 22:34:00,238.49,238.51,238.49,238.5,69600000.0
2007-04-17 22:35:00,238.51,238.51,238.51,238.51,9600000.0
2007-04-17 22:36:00,238.51,238.53,238.51,238.51,38400000.0
2007-04-17 22:37:00,238.51,238.51,238.5,238.5,4800000.0
2007-04-17 22:38:00,238.51,238.52,238.5,238.51,12300000.0
2007-04-17 22:39:00,238.52,238.52,238.51,238.51,32000000.0
2007-04-17 22:40:00,238.51,238.54,238.51,238.54,112800000.0
2007-04-17 22:41:00,238.54,238.56,238.54,238.54,92800000.0
2007-04-17 22:42:00,238.54,238.54,238.54,238.54,19200000.0
2007-04-17 22:43:00,238.54,238.55,238.54,238.55,12800000.0
2007-04-17 22:44:00,238.55,238.55,238.55,238.55,12000000.0
2007-04-17 22:45:00,238.55,238.57,238.535,238.55,58400000.0
2007-04-17 22:46:00,238.55,238.56,238.53,238.55,133600000.0
2007-04-17 22:47:00,238.56,238.57,238.55,238.56,28800000.0
2007-04-17 22:48:00,238.56,238.56,238.56,238.56,14400000.0
2007-04-17 22:49:00,238.56,238.57,238.55,238.57,16800000.0
2007-04-17 22:50:00,238.555,238.59,238.55,238.56,120700000.0
2007-04-17 22:51:00,238.57,238.57,238.57,238.57,48800000.0
2007-04-17 22:52:00,238.57,238.6,238.57,238.6,93600000.0
2007-04-17 22:53:00,238.605,238.63,238.6,238.605,163200000.0
2007-04-17 22:54:00,238.605,238.61,238.6,238.61,34400000.0
2007-04-17 22:55:00,238.6,238.62,238.59,238.61,127200000.0
2007-04-17 22:56:00,238.61,238.63,238.6,238.61,158200000.0
2007-04-17 22:57:00,238.61,238.63,238.6,238.61,79200000.0
2007-04-17 22:58:00,238.61,238.63,238.6,238.63,50300000.0
2007-04-17 22:59:00,238.62,238.65,238.6,238.63,138300000.0
2007-04-17 23:00:00,238.61,238.61,238.58,238.6,71900000.0
2007-04-17 23:01:00,238.61,238.62,238.6,238.62,68000000.0
2007-04-17 23:02:00,238.62,238.64,238.62,238.62,14400000.0
2007-04-17 23:03:00,238.63,238.64,238.62,238.62,16000000.0
2007-04-17 23:04:00,238.62,238.62,238.62,238.62,10400000.0
2007-04-17 23:05:00,238.63,238.63,238.62,238.62,16000000.0
2007-04-17 23:06:00,238.62,238.67,238.62,238.67,93600000.0
2007-04-17 23:07:00,238.64,238.73,238.64,238.73,104000000.0
2007-04-17 23:08:00,238.72,238.74,238.69,238.72,93100000.0
2007-04-17 23:09:00,238.74,238.75,238.74,238.74,86400000.0
2007-04-17 23:10:00,238.73,238.82,238.73,238.82,28800000.0
2007-04-17 23:11:00,238.81,238.83,238.8,238.83,60000000.0
2007-04-17 23:12:00,238.82,238.82,238.8,238.81,31200000.0
2007-04-17 23:13:00,238.825,238.845,238.825,238.83,39200000.0
2007-04-17 23:14:00,238.82,238.84,238.82,238.84,23200000.0
2007-04-17 23:15:00,238.83,238.84,238.79,238.81,78400000.0
2007-04-17 23:16:00,238.81,238.81,238.775,238.785,143800000.0
2007-04-17 23:17:00,238.77,238.79,238.77,238.79,36000000.0
2007-04-17 23:18:00,238.79,238.79,238.78,238.79,40800000.0
2007-04-17 23:19:00,238.78,238.79,238.78,238.79,14400000.0
2007-04-17 23:20:00,238.8,238.825,238.795,238.805,55200000.0
2007-04-17 23:21:00,238.81,238.815,238.79,238.795,41600000.0
2007-04-17 23:22:00,238.79,238.79,238.78,238.78,14400000.0
2007-04-17 23:23:00,238.775,238.785,238.76,238.78,66600000.0
2007-04-17 23:24:00,238.8,238.805,238.775,238.805,31200000.0
2007-04-17 23:25:00,238.81,238.81,238.78,238.81,88000000.0
2007-04-17 23:26:00,238.769,238.782,238.75,238.776,158000000.0
2007-04-17 23:27:00,238.81,238.81,238.77,238.8,86400000.0
2007-04-17 23:28:00,238.8,238.8,238.8,238.8,20000000.0
2007-04-17 23:29:00,238.8,238.805,238.75,238.75,115800000.0
2007-04-17 23:30:00,238.76,238.76,238.755,238.755,11200000.0
2007-04-17 23:31:00,238.755,238.775,238.745,238.775,40000000.0
2007-04-17 23:32:00,238.765,238.81,238.765,238.795,29600000.0
2007-04-17 23:33:00,238.795,238.82,238.795,238.82,10400000.0
2007-04-17 23:34:00,238.835,238.835,238.815,238.82,61600000.0
2007-04-17 23:35:00,238.81,238.82,238.8,238.81,31200000.0
2007-04-17 23:36:00,238.815,238.815,238.805,238.815,54400000.0
2007-04-17 23:37:00,238.815,238.82,238.8,238.805,43200000.0
2007-04-17 23:38:00,238.805,238.815,238.79,238.815,24000000.0
2007-04-17 23:39:00,238.81,238.815,238.765,238.765,48800000.0
2007-04-17 23:40:00,238.765,238.77,238.76,238.77,41600000.0
2007-04-17 23:41:00,238.77,238.77,238.74,238.755,42400000.0
2007-04-17 23:42:00,238.76,238.8,238.73,238.79,113400000.0
2007-04-17 23:43:00,238.79,238.79,238.78,238.78,87200000.0
2007-04-17 23:44:00,238.78,238.81,238.78,238.78,94400000.0
2007-04-17 23:45:00,238.78,238.8,238.72,238.73,112800000.0
2007-04-17 23:46:00,238.73,238.73,238.69,238.72,125600000.0
2007-04-17 23:47:00,238.71,238.71,238.675,238.685,60400000.0
2007-04-17 23:48:00,238.7,238.755,238.68,238.745,88000000.0
2007-04-17 23:49:00,238.745,238.745,238.73,238.735,12800000.0
2007-04-17 23:50:00,238.735,238.735,238.735,238.735,4000000.0
2007-04-17 23:51:00,238.715,238.725,238.715,238.725,16000000.0
2007-04-17 23:52:00,238.691,238.695,238.671,238.675,228600000.0
2007-04-17 23:53:00,238.73,238.73,238.73,238.73,8800000.0
2007-04-17 23:54:00,238.725,238.775,238.725,238.75,82400000.0
2007-04-17 23:55:00,238.75,238.75,238.75,238.75,31200000.0
2007-04-17 23:56:00,238.76,238.76,238.76,238.76,6400000.0
2007-04-17 23:57:00,238.721,238.737,238.718,238.727,131800000.0
2007-04-17 23:58:00,238.77,238.77,238.77,238.77,19200000.0
2007-04-17 23:59:00,238.765,238.765,238.755,238.755,16000000.0
2007-04-18 00:00:00,238.755,238.755,238.72,238.72,71100000.0
2007-04-18 00:01:00,238.72,238.725,238.68,238.725,221600000.0
2007-04-18 00:02:00,238.725,238.725,238.69,238.69,70400000.0
2007-04-18 00:03:00,238.69,238.71,238.685,238.71,32800000.0
2007-04-18 00:04:00,238.7,238.7,238.665,238.68,104800000.0
2007-04-18 00:05:00,238.675,238.715,238.67,238.68,108300000.0
2007-04-18 00:06:00,238.7,238.7,238.68,238.68,34100000.0
2007-04-18 00:07:00,238.68,238.7,238.68,238.7,67500000.0
2007-04-18 00:08:00,238.68,238.68,238.67,238.675,55900001.0
2007-04-18 00:09:00,238.7,238.72,238.7,238.7,55900000.0
2007-04-18 00:10:00,238.7,238.72,238.7,238.72,20000000.0
2007-04-18 00:11:00,238.72,238.72,238.69,238.69,51400000.0
2007-04-18 00:12:00,238.71,238.73,238.71,238.71,84800000.0
2007-04-18 00:13:00,238.71,238.715,238.705,238.705,61600000.0
2007-04-18 00:14:00,238.705,238.71,238.67,238.7,117000000.0
2007-04-18 00:15:00,238.69,238.7,238.66,238.68,123200000.0
2007-04-18 00:16:00,238.68,238.7,238.68,238.69,129600000.0
2007-04-18 00:17:00,238.7,238.71,238.665,238.69,132100000.0
2007-04-18 00:18:00,238.667,238.667,238.62,238.664,130400000.0
2007-04-18 00:19:00,238.69,238.69,238.68,238.69,31100000.0
2007-04-18 00:20:00,238.674,238.674,238.663,238.671,121700000.0
2007-04-18 00:21:00,238.7,238.71,238.7,238.7,97800000.0
2007-04-18 00:22:00,238.7,238.705,238.68,238.7,84900001.0
2007-04-18 00:23:00,238.7,238.71,238.7,238.71,58800000.0
2007-04-18 00:24:00,238.7,238.71,238.69,238.71,56300000.0
2007-04-18 00:25:00,238.72,238.72,238.71,238.71,22300000.0
2007-04-18 00:26:00,238.71,238.72,238.7,238.71,55700000.0
2007-04-18 00:27:00,238.665,238.691,238.662,238.683,267400000.0
2007-04-18 00:28:00,238.71,238.71,238.71,238.71,4000000.0
2007-04-18 00:29:00,238.71,238.71,238.71,238.71,4000000.0
2007-04-18 00:30:00,238.71,238.71,238.71,238.71,4000000.0
2007-04-18 00:31:00,238.675,238.675,238.643,238.646,28400000.0
2007-04-18 00:32:00,238.71,238.71,238.71,238.71,20800000.0
2007-04-18 00:33:00,238.72,238.73,238.71,238.71,19200000.0
2007-04-18 00:34:00,238.71,238.71,238.71,238.71,16800000.0
2007-04-18 00:35:00,238.73,238.78,238.73,238.73,115100000.0
2007-04-18 00:36:00,238.73,238.75,238.71,238.73,33500000.0
2007-04-18 00:37:00,238.74,238.76,238.74,238.76,59200000.0
2007-04-18 00:38:00,238.75,238.76,238.74,238.76,25500000.0
2007-04-18 00:39:00,238.76,238.76,238.72,238.73,45500000.0
2007-04-18 00:40:00,238.73,238.73,238.72,238.72,28800000.0
2007-04-18 00:41:00,238.71,238.71,238.7,238.71,18300000.0
2007-04-18 00:42:00,238.7,238.7,238.67,238.695,94300000.0
2007-04-18 00:43:00,238.71,238.72,238.7,238.7,35400000.0
2007-04-18 00:44:00,238.71,238.71,238.7,238.71,10100000.0
2007-04-18 00:45:00,238.71,238.72,238.69,238.69,64600000.0
2007-04-18 00:46:00,238.7,238.7,238.7,238.7,12800000.0
2007-04-18 00:47:00,238.72,238.72,238.72,238.72,8800000.0
2007-04-18 00:48:00,238.73,238.78,238.73,238.78,124000000.0
2007-04-18 00:49:00,238.76,238.76,238.74,238.76,45400000.0
2007-04-18 00:50:00,238.745,238.745,238.73,238.74,67300000.0
2007-04-18 00:51:00,238.74,238.76,238.73,238.76,57800000.0
2007-04-18 00:52:00,238.76,238.8,238.76,238.76,139600000.0
2007-04-18 00:53:00,238.77,238.84,238.77,238.82,156400000.0
2007-04-18 00:54:00,238.8,238.82,238.75,238.78,194500000.0
2007-04-18 00:55:00,238.78,238.78,238.75,238.75,36600000.0
2007-04-18 00:56:00,238.76,238.76,238.75,238.75,11200000.0
2007-04-18 00:57:00,238.75,238.75,238.71,238.73,86400000.0
2007-04-18 00:58:00,238.75,238.79,238.73,238.76,101600000.0
2007-04-18 00:59:00,238.77,238.77,238.76,238.76,8600000.0
2007-04-18 01:00:00,238.76,238.79,238.75,238.77,89600000.0
2007-04-18 01:01:00,238.78,238.78,238.76,238.77,30200000.0
2007-04-18 01:02:00,238.77,238.78,238.75,238.75,147500000.0
2007-04-18 01:03:00,238.76,238.78,238.76,238.78,60800000.0
2007-04-18 01:04:00,238.78,238.84,238.78,238.81,138700000.0
2007-04-18 01:05:00,238.82,238.83,238.81,238.82,24800000.0
2007-04-18 01:06:00,238.82,238.88,238.82,238.86,114400000.0
2007-04-18 01:07:00,238.86,238.88,238.82,238.84,81600000.0
2007-04-18 01:08:00,238.87,238.87,238.835,238.835,27600000.0
2007-04-18 01:09:00,238.85,238.85,238.81,238.83,16600000.0
2007-04-18 01:10:00,238.83,238.85,238.82,238.85,80800000.0
2007-04-18 01:11:00,238.86,238.87,238.86,238.86,71800000.0
2007-04-18 01:12:00,238.88,238.94,238.84,238.85,341200000.0
2007-04-18 01:13:00,238.84,238.85,238.79,238.79,377899999.0
2007-04-18 01:14:00,238.79,238.79,238.75,238.77,92000000.0
2007-04-18 01:15:00,238.79,238.83,238.79,238.83,65600000.0
2007-04-18 01:16:00,238.83,238.86,238.8,238.8,58800000.0
2007-04-18 01:17:00,238.8,238.8,238.77,238.77,72900000.0
2007-04-18 01:18:00,238.78,238.79,238.77,238.77,31600000.0
2007-04-18 01:19:00,238.78,238.79,238.77,238.78,85200000.0
2007-04-18 01:20:00,238.775,238.775,238.77,238.77,8600000.0
2007-04-18 01:21:00,238.78,238.78,238.78,238.78,1600000.0
2007-04-18 01:22:00,238.775,238.775,238.77,238.77,34200000.0
2007-04-18 01:23:00,238.77,238.77,238.74,238.74,21600000.0
2007-04-18 01:24:00,238.75,238.78,238.75,238.77,96000000.0
2007-04-18 01:25:00,238.77,238.78,238.7,238.7,65400000.0
2007-04-18 01:26:00,238.7,238.7,238.65,238.69,126100000.0
2007-04-18 01:27:00,238.69,238.71,238.68,238.71,48100000.0
2007-04-18 01:28:00,238.71,238.74,238.71,238.72,86300000.0
2007-04-18 01:29:00,238.72,238.72,238.69,238.69,28000000.0
2007-04-18 01:30:00,238.7,238.7,238.7,238.7,8000000.0
2007-04-18 01:31:00,238.668,238.668,238.641,238.643,270699997.0
2007-04-18 01:32:00,238.69,238.74,238.68,238.74,61600000.0
2007-04-18 01:33:00,238.76,238.76,238.74,238.76,74000000.0
2007-04-18 01:34:00,238.76,238.76,238.76,238.76,22400000.0
2007-04-18 01:35:00,238.75,238.76,238.73,238.76,62200000.0
2007-04-18 01:36:00,238.75,238.78,238.74,238.78,69600000.0
2007-04-18 01:37:00,238.78,238.78,238.77,238.77,68000000.0
2007-04-18 01:38:00,238.727,238.742,238.713,238.713,495800002.0
2007-04-18 01:39:00,238.77,238.77,238.76,238.76,15200000.0
2007-04-18 01:40:00,238.735,238.754,238.716,238.721,371900000.0
2007-04-18 01:41:00,238.78,238.78,238.78,238.78,8000000.0
2007-04-18 01:42:00,238.78,238.78,238.76,238.76,13600000.0
2007-04-18 01:43:00,238.76,238.76,238.73,238.73,47200000.0
2007-04-18 01:44:00,238.74,238.74,238.69,238.71,272700001.0
2007-04-18 01:45:00,238.71,238.73,238.67,238.71,67200000.0
2007-04-18 01:46:00,238.7,238.71,238.66,238.66,17600000.0
2007-04-18 01:47:00,238.65,238.66,238.6,238.61,198900001.0
2007-04-18 01:48:00,238.6,238.64,238.6,238.64,193800000.0
2007-04-18 01:49:00,238.64,238.64,238.61,238.63,72900000.0
2007-04-18 01:50:00,238.64,238.64,238.59,238.59,133200000.0
2007-04-18 01:51:00,238.6,238.61,238.565,238.59,285700001.0
2007-04-18 01:52:00,238.59,238.61,238.54,238.54,75000000.0
2007-04-18 01:53:00,238.54,238.56,238.52,238.52,96400000.0
2007-04-18 01:54:00,238.52,238.54,238.5,238.52,124500000.0
2007-04-18 01:55:00,238.51,238.52,238.45,238.45,267999999.0
2007-04-18 01:56:00,238.45,238.46,238.42,238.46,327600000.0
2007-04-18 01:57:00,238.46,238.46,238.45,238.45,110200000.0
2007-04-18 01:58:00,238.46,238.46,238.45,238.46,47200000.0
2007-04-18 01:59:00,238.48,238.48,238.43,238.43,197200000.0
2007-04-18 02:00:00,238.43,238.44,238.39,238.39,205100000.0
2007-04-18 02:01:00,238.39,238.45,238.37,238.45,187500000.0
2007-04-18 02:02:00,238.44,238.46,238.38,238.38,286500002.0
2007-04-18 02:03:00,238.39,238.42,238.39,238.42,246200000.0
2007-04-18 02:04:00,238.43,238.43,238.41,238.42,205500000.0
2007-04-18 02:05:00,238.43,238.43,238.42,238.43,57200000.0
2007-04-18 02:06:00,238.46,238.46,238.44,238.44,33400000.0
2007-04-18 02:07:00,238.46,238.46,238.44,238.46,74800000.0
2007-04-18 02:08:00,238.46,238.48,238.44,238.45,133900000.0
2007-04-18 02:09:00,238.45,238.48,238.44,238.44,138400000.0
2007-04-18 02:10:00,238.44,238.44,238.4,238.42,219800000.0
2007-04-18 02:11:00,238.41,238.41,238.37,238.37,236500001.0
2007-04-18 02:12:00,238.36,238.44,238.34,238.39,674399997.0
2007-04-18 02:13:00,238.38,238.44,238.36,238.43,143000000.0
2007-04-18 02:14:00,238.43,238.45,238.4,238.42,137900001.0
2007-04-18 02:15:00,238.43,238.43,238.4,238.42,145400001.0
2007-04-18 02:16:00,238.43,238.44,238.41,238.43,114000000.0
2007-04-18 02:17:00,238.43,238.46,238.43,238.44,27200000.0
2007-04-18 02:18:00,238.44,238.44,238.42,238.44,130400000.0
2007-04-18 02:19:00,238.44,238.44,238.405,238.405,154200000.0
2007-04-18 02:20:00,238.405,238.43,238.37,238.38,217600000.0
2007-04-18 02:21:00,238.38,238.42,238.37,238.41,137700000.0
2007-04-18 02:22:00,238.4,238.45,238.37,238.44,328300000.0
2007-04-18 02:23:00,238.43,238.45,238.32,238.38,452200000.0
2007-04-18 02:24:00,238.39,238.41,238.36,238.37,566100001.0
2007-04-18 02:25:00,238.36,238.37,238.32,238.35,275000000.0
2007-04-18 02:26:00,238.36,238.37,238.33,238.36,130400000.0
2007-04-18 02:27:00,238.35,238.36,238.32,238.35,128500000.0
2007-04-18 02:28:00,238.35,238.36,238.325,238.33,113100000.0
2007-04-18 02:29:00,238.33,238.33,238.25,238.28,206500000.0
2007-04-18 02:30:00,238.29,238.34,238.28,238.34,256700000.0
2007-04-18 02:31:00,238.34,238.35,238.31,238.33,270000000.0
2007-04-18 02:32:00,238.32,238.35,238.32,238.34,218800000.0
2007-04-18 02:33:00,238.335,238.35,238.31,238.33,188400001.0
2007-04-18 02:34:00,238.33,238.35,238.31,238.32,199000000.0
2007-04-18 02:35:00,238.31,238.32,238.235,238.26,309000000.0
2007-04-18 02:36:00,238.255,238.26,238.21,238.25,228200000.0
2007-04-18 02:37:00,238.25,238.29,238.25,238.27,310000000.0
2007-04-18 02:38:00,238.27,238.35,238.27,238.35,555900006.0
2007-04-18 02:39:00,238.35,238.35,238.3,238.34,379100003.0
2007-04-18 02:40:00,238.34,238.46,238.31,238.45,394100000.0
2007-04-18 02:41:00,238.44,238.48,238.42,238.47,399400000.0
2007-04-18 02:42:00,238.45,238.49,238.43,238.43,392399999.0
2007-04-18 02:43:00,238.43,238.46,238.41,238.43,265600001.0
2007-04-18 02:44:00,238.43,238.43,238.36,238.36,298900000.0
2007-04-18 02:45:00,238.36,238.38,238.32,238.34,222700000.0
2007-04-18 02:46:00,238.34,238.4,238.34,238.39,208000000.0
2007-04-18 02:47:00,238.4,238.43,238.375,238.43,168500000.0
2007-04-18 02:48:00,238.43,238.44,238.39,238.41,384000001.0
2007-04-18 02:49:00,238.42,238.42,238.38,238.38,51100000.0
2007-04-18 02:50:00,238.38,238.38,238.36,238.38,85300000.0
2007-04-18 02:51:00,238.4,238.43,238.4,238.43,183700000.0
2007-04-18 02:52:00,238.44,238.45,238.38,238.43,363500002.0
2007-04-18 02:53:00,238.45,238.5,238.44,238.48,228900000.0
2007-04-18 02:54:00,238.48,238.48,238.39,238.39,259900000.0
2007-04-18 02:55:00,238.41,238.43,238.38,238.4,465500003.0
2007-04-18 02:56:00,238.4,238.41,238.38,238.39,295700000.0
2007-04-18 02:57:00,238.4,238.44,238.335,238.39,558699997.0
2007-04-18 02:58:00,238.39,238.47,238.385,238.47,361500000.0
2007-04-18 02:59:00,238.46,238.46,238.43,238.44,192200002.0
2007-04-18 03:00:00,238.44,238.44,238.41,238.42,201400000.0
2007-04-18 03:01:00,238.43,238.48,238.43,238.46,106800000.0
2007-04-18 03:02:00,238.45,238.45,238.39,238.42,97500000.0
2007-04-18 03:03:00,238.44,238.46,238.42,238.44,55900000.0
2007-04-18 03:04:00,238.44,238.44,238.37,238.37,123200000.0
2007-04-18 03:05:00,238.39,238.44,238.38,238.44,190900000.0
2007-04-18 03:06:00,238.44,238.51,238.44,238.51,175000000.0
2007-04-18 03:07:00,238.51,238.51,238.43,238.43,106300000.0
2007-04-18 03:08:00,238.44,238.49,238.44,238.48,91200000.0
2007-04-18 03:09:00,238.48,238.51,238.475,238.49,220800000.0
2007-04-18 03:10:00,238.49,238.52,238.48,238.5,109000000.0
2007-04-18 03:11:00,238.5,238.5,238.46,238.47,135100000.0
2007-04-18 03:12:00,238.47,238.49,238.46,238.47,97800000.0
2007-04-18 03:13:00,238.47,238.49,238.45,238.45,43400000.0
2007-04-18 03:14:00,238.45,238.47,238.42,238.45,145800000.0
2007-04-18 03:15:00,238.45,238.47,238.38,238.38,263500000.0
2007-04-18 03:16:00,238.4,238.4,238.38,238.39,103200000.0
2007-04-18 03:17:00,238.38,238.39,238.37,238.39,62400000.0
2007-04-18 03:18:00,238.4,238.45,238.4,238.43,72300000.0
2007-04-18 03:19:00,238.43,238.44,238.4,238.42,83700000.0
2007-04-18 03:20:00,238.42,238.42,238.38,238.39,72800000.0
2007-04-18 03:21:00,238.37,238.41,238.36,238.36,87200000.0
2007-04-18 03:22:00,238.38,238.4,238.36,238.39,124900000.0
2007-04-18 03:23:00,238.37,238.4,238.37,238.39,160900001.0
2007-04-18 03:24:00,238.385,238.4,238.35,238.385,391400000.0
2007-04-18 03:25:00,238.38,238.39,238.37,238.39,43800000.0
2007-04-18 03:26:00,238.4,238.4,238.38,238.4,175200000.0
2007-04-18 03:27:00,238.4,238.41,238.39,238.39,44800000.0
2007-04-18 03:28:00,238.39,238.4,238.38,238.38,166099997.0
2007-04-18 03:29:00,238.39,238.46,238.38,238.395,324400000.0
2007-04-18 03:30:00,238.39,238.42,238.39,238.42,25600000.0
2007-04-18 03:31:00,238.42,238.48,238.42,238.46,202300000.0
2007-04-18 03:32:00,238.48,238.48,238.45,238.47,91400000.0
2007-04-18 03:33:00,238.47,238.47,238.38,238.42,169400000.0
2007-04-18 03:34:00,238.41,238.43,238.4,238.43,28000000.0
2007-04-18 03:35:00,238.44,238.44,238.41,238.44,93600000.0
2007-04-18 03:36:00,238.44,238.44,238.44,238.44,27200000.0
2007-04-18 03:37:00,238.44,238.46,238.43,238.43,65600000.0
2007-04-18 03:38:00,238.43,238.45,238.42,238.43,59000000.0
2007-04-18 03:39:00,238.42,238.44,238.42,238.43,53999999.0
2007-04-18 03:40:00,238.44,238.46,238.43,238.43,22700000.0
2007-04-18 03:41:00,238.43,238.48,238.415,238.48,119900000.0
2007-04-18 03:42:00,238.48,238.49,238.45,238.485,137200000.0
2007-04-18 03:43:00,238.48,238.48,238.46,238.47,55600000.0
2007-04-18 03:44:00,238.47,238.5,238.445,238.46,131600000.0
2007-04-18 03:45:00,238.47,238.48,238.45,238.46,175500000.0
2007-04-18 03:46:00,238.48,238.48,238.42,238.425,316800000.0
2007-04-18 03:47:00,238.42,238.43,238.4,238.4,178900000.0
2007-04-18 03:48:00,238.41,238.41,238.38,238.4,328800003.0
2007-04-18 03:49:00,238.4,238.4,238.345,238.345,172000000.0
2007-04-18 03:50:00,238.34,238.39,238.34,238.37,181300000.0
2007-04-18 03:51:00,238.38,238.39,238.36,238.38,118600000.0
2007-04-18 03:52:00,238.37,238.38,238.33,238.33,195100000.0
2007-04-18 03:53:00,238.35,238.36,238.275,238.28,274400001.0
2007-04-18 03:54:00,238.275,238.32,238.26,238.3,140800000.0
2007-04-18 03:55:00,238.3,238.34,238.28,238.32,99399998.0
2007-04-18 03:56:00,238.31,238.31,238.29,238.29,43700000.0
2007-04-18 03:57:00,238.3,238.33,238.28,238.33,315900000.0
2007-04-18 03:58:00,238.32,238.32,238.28,238.28,122400000.0
2007-04-18 03:59:00,238.28,238.28,238.23,238.24,133500000.0
2007-04-18 04:00:00,238.24,238.26,238.23,238.26,65900000.0
2007-04-18 04:01:00,238.26,238.26,238.25,238.25,49600000.0
2007-04-18 04:02:00,238.29,238.32,238.245,238.32,192199999.0
2007-04-18 04:03:00,238.32,238.32,238.29,238.32,70300000.0
2007-04-18 04:04:00,238.32,238.35,238.31,238.33,219500001.0
2007-04-18 04:05:00,238.34,238.35,238.31,238.31,94900000.0
2007-04-18 04:06:00,238.3,238.31,238.28,238.3,291499999.0
2007-04-18 04:07:00,238.32,238.35,238.31,238.31,119400000.0
2007-04-18 04:08:00,238.31,238.32,238.31,238.32,28500000.0
2007-04-18 04:09:00,238.33,238.34,238.32,238.32,152200000.0
2007-04-18 04:10:00,238.34,238.35,238.32,238.34,171600000.0
2007-04-18 04:11:00,238.33,238.35,238.32,238.35,91200000.0
2007-04-18 04:12:00,238.34,238.34,238.34,238.34,6400000.0
2007-04-18 04:13:00,238.34,238.34,238.33,238.33,29500000.0
2007-04-18 04:14:00,238.34,238.34,238.32,238.32,4000000.0
2007-04-18 04:15:00,238.32,238.34,238.32,238.32,58400000.0
2007-04-18 04:16:00,238.32,238.36,238.32,238.36,85600000.0
2007-04-18 04:17:00,238.36,238.37,238.34,238.34,57600000.0
2007-04-18 04:18:00,238.34,238.36,238.34,238.34,84700000.0
2007-04-18 04:19:00,238.35,238.35,238.315,238.315,85599999.0
2007-04-18 04:20:00,238.315,238.35,238.315,238.32,59900000.0
2007-04-18 04:21:00,238.32,238.32,238.3,238.3,34900000.0
2007-04-18 04:22:00,238.3,238.31,238.245,238.28,324299999.0
2007-04-18 04:23:00,238.27,238.3,238.23,238.23,102900000.0
2007-04-18 04:24:00,238.23,238.23,238.21,238.23,176000000.0
2007-04-18 04:25:00,238.23,238.23,238.13,238.13,597400000.0
2007-04-18 04:26:00,238.11,238.19,238.1,238.17,365700000.0
2007-04-18 04:27:00,238.17,238.17,238.13,238.15,111900000.0
2007-04-18 04:28:00,238.15,238.15,238.12,238.12,158299998.0
2007-04-18 04:29:00,238.11,238.16,238.1,238.13,273800000.0
2007-04-18 04:30:00,238.14,238.16,238.13,238.13,97300000.0
2007-04-18 04:31:00,238.14,238.16,238.12,238.14,164000000.0
2007-04-18 04:32:00,238.15,238.16,238.13,238.15,144400000.0
2007-04-18 04:33:00,238.16,238.17,238.15,238.17,50200000.0
2007-04-18 04:34:00,238.18,238.18,238.17,238.17,45900000.0
2007-04-18 04:35:00,238.18,238.21,238.17,238.2,124200000.0
2007-04-18 04:36:00,238.19,238.2,238.18,238.2,101900001.0
2007-04-18 04:37:00,238.2,238.2,238.17,238.2,88300000.0
2007-04-18 04:38:00,238.2,238.2,238.2,238.2,4200000.0
2007-04-18 04:39:00,238.2,238.2,238.16,238.17,89900000.0
2007-04-18 04:40:00,238.17,238.19,238.17,238.17,66400000.0
2007-04-18 04:41:00,238.17,238.17,238.14,238.15,112100000.0
2007-04-18 04:42:00,238.16,238.16,238.14,238.15,40500000.0
2007-04-18 04:43:00,238.16,238.16,238.14,238.15,57600000.0
2007-04-18 04:44:00,238.14,238.16,238.12,238.12,57000000.0
2007-04-18 04:45:00,238.13,238.17,238.12,238.17,34900000.0
2007-04-18 04:46:00,238.16,238.19,238.16,238.16,84500000.0
2007-04-18 04:47:00,238.17,238.18,238.155,238.17,37600001.0
2007-04-18 04:48:00,238.17,238.17,238.17,238.17,14400000.0
2007-04-18 04:49:00,238.16,238.17,238.135,238.14,94900000.0
2007-04-18 04:50:00,238.14,238.15,238.13,238.14,78000000.0
2007-04-18 04:51:00,238.16,238.17,238.15,238.17,44500000.0
2007-04-18 04:52:00,238.18,238.18,238.16,238.18,108800000.0
2007-04-18 04:53:00,238.18,238.18,238.11,238.11,89000000.0
2007-04-18 04:54:00,238.11,238.13,238.1,238.13,115800000.0
2007-04-18 04:55:00,238.13,238.14,238.11,238.12,98000000.0
2007-04-18 04:56:00,238.13,238.15,238.11,238.12,34100000.0
2007-04-18 04:57:00,238.12,238.13,238.09,238.12,169799998.0
2007-04-18 04:58:00,238.15,238.15,238.13,238.13,37300000.0
2007-04-18 04:59:00,238.13,238.15,238.13,238.15,25400000.0
2007-04-18 05:00:00,238.14,238.16,238.14,238.16,17600000.0
2007-04-18 05:01:00,238.14,238.14,238.097,238.097,45600000.0
2007-04-18 05:02:00,238.16,238.16,238.13,238.14,69900000.0
2007-04-18 05:03:00,238.11,238.14,238.11,238.14,20500000.0
2007-04-18 05:04:00,238.13,238.14,238.08,238.08,92200000.0
2007-04-18 05:05:00,238.08,238.08,238.03,238.05,164000000.0
2007-04-18 05:06:00,238.05,238.05,238.02,238.04,334800003.0
2007-04-18 05:07:00,238.04,238.04,238.02,238.02,56000000.0
2007-04-18 05:08:00,238.02,238.06,238.01,238.04,303900001.0
2007-04-18 05:09:00,238.04,238.05,238.0,238.0,282800000.0
2007-04-18 05:10:00,238.01,238.02,238.0,238.02,179100000.0
2007-04-18 05:11:00,238.02,238.05,238.02,238.05,114800000.0
2007-04-18 05:12:00,238.05,238.05,238.04,238.05,28300000.0
2007-04-18 05:13:00,238.05,238.05,238.01,238.02,113000000.0
2007-04-18 05:14:00,238.02,238.06,238.01,238.04,156800000.0
2007-04-18 05:15:00,238.04,238.07,238.03,238.05,75200000.0
2007-04-18 05:16:00,238.05,238.05,238.04,238.04,62000000.0
2007-04-18 05:17:00,238.05,238.06,238.05,238.06,31200000.0
2007-04-18 05:18:00,238.06,238.06,238.04,238.05,96000000.0
2007-04-18 05:19:00,238.05,238.06,238.05,238.05,42400000.0
2007-04-18 05:20:00,238.07,238.07,238.05,238.05,10400000.0
2007-04-18 05:21:00,238.05,238.06,238.05,238.05,24000000.0
2007-04-18 05:22:00,238.05,238.05,238.03,238.05,59200000.0
2007-04-18 05:23:00,238.05,238.05,238.03,238.03,48000000.0
2007-04-18 05:24:00,238.05,238.06,238.025,238.04,33200000.0
2007-04-18 05:25:00,238.06,238.08,238.04,238.06,54400000.0
2007-04-18 05:26:00,238.06,238.1,238.06,238.1,67200000.0
2007-04-18 05:27:00,238.11,238.12,238.1,238.1,87200000.0
2007-04-18 05:28:00,238.11,238.11,238.1,238.1,10400000.0
2007-04-18 05:29:00,238.09,238.09,238.06,238.08,104000000.0
2007-04-18 05:30:00,238.08,238.08,238.06,238.08,88000000.0
2007-04-18 05:31:00,238.07,238.08,238.06,238.06,40800000.0
2007-04-18 05:32:00,238.05,238.08,238.05,238.07,104100003.0
2007-04-18 05:33:00,238.07,238.07,238.06,238.07,27200000.0
2007-04-18 05:34:00,238.06,238.06,238.05,238.05,27200000.0
2007-04-18 05:35:00,238.05,238.05,238.05,238.05,9600000.0
2007-04-18 05:36:00,238.06,238.07,238.04,238.06,96000000.0
2007-04-18 05:37:00,238.07,238.11,238.07,238.095,70300000.0
2007-04-18 05:38:00,238.095,238.18,238.095,238.14,140300000.0
2007-04-18 05:39:00,238.16,238.2,238.14,238.2,203500000.0
2007-04-18 05:40:00,238.19,238.21,238.17,238.18,98000000.0
2007-04-18 05:41:00,238.18,238.22,238.18,238.22,33600000.0
2007-04-18 05:42:00,238.22,238.27,238.22,238.24,353099999.0
2007-04-18 05:43:00,238.23,238.28,238.22,238.27,188500000.0
2007-04-18 05:44:00,238.28,238.29,238.26,238.27,246199998.0
2007-04-18 05:45:00,238.28,238.28,238.24,238.25,92800000.0
2007-04-18 05:46:00,238.25,238.27,238.24,238.24,108900000.0
2007-04-18 05:47:00,238.25,238.26,238.24,238.24,14400000.0
2007-04-18 05:48:00,238.26,238.28,238.24,238.25,298300003.0
2007-04-18 05:49:00,238.25,238.25,238.22,238.24,275499999.0
2007-04-18 05:50:00,238.24,238.24,238.2,238.23,198900000.0
2007-04-18 05:51:00,238.24,238.25,238.23,238.23,40700000.0
2007-04-18 05:52:00,238.25,238.25,238.23,238.23,93199999.0
2007-04-18 05:53:00,238.25,238.28,238.25,238.27,103600000.0
2007-04-18 05:54:00,238.27,238.29,238.25,238.27,222700000.0
2007-04-18 05:55:00,238.27,238.27,238.25,238.26,92200001.0
2007-04-18 05:56:00,238.27,238.31,238.27,238.3,44500001.0
2007-04-18 05:57:00,238.31,238.36,238.3,238.34,128300000.0
2007-04-18 05:58:00,238.33,238.34,238.31,238.34,117600000.0
2007-04-18 05:59:00,238.35,238.38,238.34,238.38,31200000.0
2007-04-18 06:00:00,238.38,238.4,238.38,238.4,101300000.0
2007-04-18 06:01:00,238.39,238.41,238.39,238.4,52800000.0
2007-04-18 06:02:00,238.39,238.42,238.39,238.39,112000000.0
2007-04-18 06:03:00,238.4,238.42,238.4,238.42,79200000.0
2007-04-18 06:04:00,238.42,238.44,238.4,238.44,101600000.0
2007-04-18 06:05:00,238.45,238.45,238.42,238.42,289099998.0
2007-04-18 06:06:00,238.41,238.41,238.36,238.38,187200000.0
2007-04-18 06:07:00,238.38,238.38,238.34,238.36,236900000.0
2007-04-18 06:08:00,238.35,238.36,238.275,238.31,202300000.0
2007-04-18 06:09:00,238.31,238.33,238.29,238.33,179500000.0
2007-04-18 06:10:00,238.34,238.35,238.31,238.35,244500000.0
2007-04-18 06:11:00,238.36,238.37,238.33,238.37,229200001.0
2007-04-18 06:12:00,238.37,238.37,238.3,238.3,157400001.0
2007-04-18 06:13:00,238.31,238.31,238.28,238.29,142300000.0
2007-04-18 06:14:00,238.29,238.29,238.26,238.26,76600000.0
2007-04-18 06:15:00,238.29,238.29,238.25,238.27,136900000.0
2007-04-18 06:16:00,238.27,238.27,238.225,238.24,238899999.0
2007-04-18 06:17:00,238.24,238.26,238.23,238.25,91400000.0
2007-04-18 06:18:00,238.26,238.27,238.24,238.26,135500000.0
2007-04-18 06:19:00,238.25,238.27,238.24,238.26,57399999.0
2007-04-18 06:20:00,238.26,238.27,238.26,238.26,35200000.0
2007-04-18 06:21:00,238.27,238.27,238.25,238.27,79499998.0
2007-04-18 06:22:00,238.28,238.3,238.27,238.3,51900000.0
2007-04-18 06:23:00,238.29,238.32,238.27,238.3,201899999.0
2007-04-18 06:24:00,238.29,238.32,238.29,238.32,87300000.0
2007-04-18 06:25:00,238.31,238.31,238.3,238.3,9600000.0
2007-04-18 06:26:00,238.3,238.3,238.27,238.28,181599998.0
2007-04-18 06:27:00,238.28,238.3,238.28,238.3,127200000.0
2007-04-18 06:28:00,238.3,238.32,238.28,238.3,315200000.0
2007-04-18 06:29:00,238.31,238.32,238.28,238.28,259899997.0
2007-04-18 06:30:00,238.28,238.28,238.27,238.27,36000000.0
2007-04-18 06:31:00,238.26,238.27,238.25,238.25,18300000.0
2007-04-18 06:32:00,238.26,238.27,238.23,238.24,253899997.0
2007-04-18 06:33:00,238.23,238.24,238.21,238.21,86400000.0
2007-04-18 06:34:00,238.22,238.25,238.2,238.25,287100000.0
2007-04-18 06:35:00,238.25,238.26,238.22,238.25,563699988.0
2007-04-18 06:36:00,238.26,238.26,238.24,238.25,158199998.0
2007-04-18 06:37:00,238.26,238.27,238.26,238.27,59200000.0
2007-04-18 06:38:00,238.27,238.28,238.24,238.25,77400000.0
2007-04-18 06:39:00,238.26,238.3,238.25,238.28,136500000.0
2007-04-18 06:40:00,238.28,238.3,238.26,238.27,147399999.0
2007-04-18 06:41:00,238.27,238.28,238.26,238.26,143200000.0
2007-04-18 06:42:00,238.26,238.26,238.24,238.25,63200000.0
2007-04-18 06:43:00,238.25,238.26,238.23,238.26,165800000.0
2007-04-18 06:44:00,238.26,238.28,238.25,238.28,72800000.0
2007-04-18 06:45:00,238.28,238.28,238.245,238.26,185900003.0
2007-04-18 06:46:00,238.255,238.28,238.255,238.28,106099998.0
2007-04-18 06:47:00,238.28,238.28,238.28,238.28,8700000.0
2007-04-18 06:48:00,238.29,238.29,238.28,238.28,16000000.0
2007-04-18 06:49:00,238.28,238.29,238.27,238.27,139800000.0
2007-04-18 06:50:00,238.27,238.3,238.25,238.27,188299999.0
2007-04-18 06:51:00,238.265,238.3,238.265,238.3,283199995.0
2007-04-18 06:52:00,238.29,238.3,238.28,238.28,66900000.0
2007-04-18 06:53:00,238.3,238.32,238.3,238.32,115000000.0
2007-04-18 06:54:00,238.33,238.34,238.3,238.34,261600000.0
2007-04-18 06:55:00,238.34,238.39,238.34,238.39,61600000.0
2007-04-18 06:56:00,238.39,238.41,238.39,238.4,51200000.0
2007-04-18 06:57:00,238.39,238.41,238.34,238.35,94500000.0
2007-04-18 06:58:00,238.34,238.34,238.305,238.33,267300000.0
2007-04-18 06:59:00,238.33,238.35,238.31,238.35,217700000.0
2007-04-18 07:00:00,238.36,238.39,238.35,238.35,171200000.0
2007-04-18 07:01:00,238.35,238.36,238.31,238.32,294600000.0
2007-04-18 07:02:00,238.33,238.35,238.32,238.33,168700000.0
2007-04-18 07:03:00,238.34,238.36,238.34,238.35,55500000.0
2007-04-18 07:04:00,238.36,238.37,238.35,238.35,21400000.0
2007-04-18 07:05:00,238.35,238.36,238.325,238.325,130300000.0
2007-04-18 07:06:00,238.32,238.32,238.31,238.31,14300000.0
2007-04-18 07:07:00,238.32,238.33,238.31,238.33,92800000.0
2007-04-18 07:08:00,238.33,238.33,238.31,238.33,23700000.0
2007-04-18 07:09:00,238.32,238.35,238.32,238.34,80800000.0
2007-04-18 07:10:00,238.34,238.37,238.34,238.37,136400000.0
2007-04-18 07:11:00,238.38,238.38,238.36,238.38,148500000.0
2007-04-18 07:12:00,238.365,238.39,238.355,238.38,336300001.0
2007-04-18 07:13:00,238.38,238.38,238.37,238.37,70800000.0
2007-04-18 07:14:00,238.37,238.37,238.35,238.37,176100000.0
2007-04-18 07:15:00,238.37,238.37,238.35,238.35,72600000.0
2007-04-18 07:16:00,238.36,238.36,238.32,238.34,89600000.0
2007-04-18 07:17:00,238.33,238.35,238.33,238.35,24800000.0
2007-04-18 07:18:00,238.36,238.36,238.35,238.35,2400000.0
2007-04-18 07:19:00,238.34,238.34,238.32,238.32,46400000.0
2007-04-18 07:20:00,238.32,238.35,238.32,238.34,98200000.0
2007-04-18 07:21:00,238.33,238.36,238.32,238.35,45600000.0
2007-04-18 07:22:00,238.35,238.35,238.31,238.35,25700000.0
2007-04-18 07:23:00,238.34,238.35,238.33,238.35,20800000.0
2007-04-18 07:24:00,238.35,238.35,238.32,238.33,18400000.0
2007-04-18 07:25:00,238.33,238.35,238.33,238.33,13600000.0
2007-04-18 07:26:00,238.33,238.35,238.325,238.325,121000001.0
2007-04-18 07:27:00,238.34,238.37,238.34,238.345,132399999.0
2007-04-18 07:28:00,238.35,238.37,238.34,238.37,227800000.0
2007-04-18 07:29:00,238.36,238.37,238.34,238.35,212000002.0
2007-04-18 07:30:00,238.35,238.36,238.33,238.35,32400000.0
2007-04-18 07:31:00,238.35,238.36,238.33,238.35,86600000.0
2007-04-18 07:32:00,238.36,238.36,238.31,238.31,97400000.0
2007-04-18 07:33:00,238.31,238.31,238.3,238.3,40400000.0
2007-04-18 07:34:00,238.29,238.29,238.27,238.29,40000000.0
2007-04-18 07:35:00,238.28,238.28,238.27,238.27,110500000.0
2007-04-18 07:36:00,238.28,238.31,238.28,238.31,98400000.0
2007-04-18 07:37:00,238.29,238.29,238.25,238.27,383300006.0
2007-04-18 07:38:00,238.27,238.29,238.27,238.28,101600000.0
2007-04-18 07:39:00,238.28,238.36,238.27,238.3,354500000.0
2007-04-18 07:40:00,238.31,238.36,238.31,238.35,297499999.0
2007-04-18 07:41:00,238.35,238.39,238.35,238.37,273900000.0
2007-04-18 07:42:00,238.37,238.41,238.36,238.39,393299999.0
2007-04-18 07:43:00,238.39,238.48,238.365,238.47,496899997.0
2007-04-18 07:44:00,238.47,238.47,238.42,238.43,452300000.0
2007-04-18 07:45:00,238.43,238.53,238.43,238.5,538600006.0
2007-04-18 07:46:00,238.5,238.53,238.49,238.53,286200000.0
2007-04-18 07:47:00,238.53,238.54,238.44,238.47,312800000.0
2007-04-18 07:48:00,238.47,238.53,238.46,238.525,368999998.0
2007-04-18 07:49:00,238.53,238.55,238.53,238.53,189900000.0
2007-04-18 07:50:00,238.53,238.55,238.51,238.55,205500000.0
2007-04-18 07:51:00,238.55,238.64,238.52,238.63,388299999.0
2007-04-18 07:52:00,238.62,238.64,238.59,238.605,78800000.0
2007-04-18 07:53:00,238.61,238.64,238.59,238.63,115000000.0
2007-04-18 07:54:00,238.66,238.66,238.55,238.58,630700002.0
2007-04-18 07:55:00,238.59,238.6,238.56,238.57,163800000.0
2007-04-18 07:56:00,238.58,238.61,238.55,238.55,137500000.0
2007-04-18 07:57:00,238.55,238.59,238.52,238.59,271900000.0
2007-04-18 07:58:00,238.58,238.59,238.55,238.57,215599999.0
2007-04-18 07:59:00,238.57,238.57,238.54,238.54,56400000.0
2007-04-18 08:00:00,238.54,238.62,238.54,238.62,240800000.0
2007-04-18 08:01:00,238.62,238.65,238.59,238.605,237100000.0
2007-04-18 08:02:00,238.6,238.63,238.59,238.6,412799998.0
2007-04-18 08:03:00,238.6,238.64,238.6,238.62,275100002.0
2007-04-18 08:04:00,238.62,238.64,238.62,238.64,134600000.0
2007-04-18 08:05:00,238.64,238.67,238.63,238.64,187200000.0
2007-04-18 08:06:00,238.63,238.64,238.6,238.62,193399999.0
2007-04-18 08:07:00,238.62,238.62,238.57,238.62,253600001.0
2007-04-18 08:08:00,238.6,238.63,238.595,238.62,250599999.0
2007-04-18 08:09:00,238.62,238.65,238.59,238.63,375599999.0
2007-04-18 08:10:00,238.63,238.66,238.61,238.64,287600000.0
2007-04-18 08:11:00,238.64,238.67,238.64,238.66,272100000.0
2007-04-18 08:12:00,238.66,238.71,238.66,238.7,432800000.0
2007-04-18 08:13:00,238.7,238.73,238.68,238.7,336100000.0
2007-04-18 08:14:00,238.71,238.71,238.67,238.69,374099999.0
2007-04-18 08:15:00,238.69,238.75,238.67,238.73,403400002.0
2007-04-18 08:16:00,238.72,238.77,238.715,238.75,598299996.0
2007-04-18 08:17:00,238.75,238.77,238.73,238.74,397700000.0
2007-04-18 08:18:00,238.74,238.76,238.71,238.75,119600000.0
2007-04-18 08:19:00,238.74,238.76,238.72,238.75,264699999.0
2007-04-18 08:20:00,238.74,238.79,238.73,238.79,543399999.0
2007-04-18 08:21:00,238.78,238.95,238.78,238.89,551800000.0
2007-04-18 08:22:00,238.89,238.91,238.85,238.87,688400004.0
2007-04-18 08:23:00,238.87,238.87,238.84,238.85,292000000.0
2007-04-18 08:24:00,238.85,238.89,238.83,238.89,238000000.0
2007-04-18 08:25:00,238.87,238.91,238.87,238.88,321299997.0
2007-04-18 08:26:00,238.88,238.91,238.86,238.91,205500003.0
2007-04-18 08:27:00,238.91,238.91,238.85,238.85,131800000.0
2007-04-18 08:28:00,238.85,238.87,238.83,238.85,187300000.0
2007-04-18 08:29:00,238.85,238.86,238.83,238.85,254799999.0
2007-04-18 08:30:00,238.85,238.85,238.79,238.79,185700000.0
2007-04-18 08:31:00,238.78,238.81,238.77,238.8,433800000.0
2007-04-18 08:32:00,238.8,238.84,238.8,238.83,409400000.0
2007-04-18 08:33:00,238.83,238.9,238.8,238.8,395099999.0
2007-04-18 08:34:00,238.79,238.87,238.77,238.79,373800000.0
2007-04-18 08:35:00,238.79,238.81,238.74,238.8,496100000.0
2007-04-18 08:36:00,238.8,238.8,238.73,238.77,428600003.0
2007-04-18 08:37:00,238.76,238.79,238.745,238.75,355099998.0
2007-04-18 08:38:00,238.76,238.76,238.69,238.7,107900000.0
2007-04-18 08:39:00,238.7,238.73,238.69,238.71,231500000.0
2007-04-18 08:40:00,238.72,238.74,238.68,238.69,213699996.0
2007-04-18 08:41:00,238.7,238.74,238.69,238.71,507300002.0
2007-04-18 08:42:00,238.71,238.74,238.68,238.68,230600000.0
2007-04-18 08:43:00,238.68,238.71,238.66,238.67,266400000.0
2007-04-18 08:44:00,238.68,238.68,238.65,238.67,162199998.0
2007-04-18 08:45:00,238.67,238.67,238.62,238.63,241100002.0
2007-04-18 08:46:00,238.62,238.64,238.6,238.61,162200000.0
2007-04-18 08:47:00,238.61,238.61,238.53,238.56,435700001.0
2007-04-18 08:48:00,238.55,238.62,238.55,238.62,408599999.0
2007-04-18 08:49:00,238.61,238.64,238.59,238.63,619300000.0
2007-04-18 08:50:00,238.63,238.63,238.54,238.55,251500000.0
2007-04-18 08:51:00,238.55,238.585,238.53,238.585,206000001.0
2007-04-18 08:52:00,238.58,238.63,238.58,238.61,136500000.0
2007-04-18 08:53:00,238.61,238.68,238.61,238.665,318800002.0
2007-04-18 08:54:00,238.665,238.72,238.65,238.705,455299999.0
2007-04-18 08:55:00,238.7,238.71,238.66,238.7,414600000.0
2007-04-18 08:56:00,238.695,238.76,238.67,238.745,171300000.0
2007-04-18 08:57:00,238.735,238.74,238.71,238.72,83100000.0
2007-04-18 08:58:00,238.72,238.725,238.685,238.7,239100000.0
2007-04-18 08:59:00,238.7,238.73,238.69,238.72,257900001.0
2007-04-18 09:00:00,238.72,238.72,238.7,238.72,180200000.0
2007-04-18 09:01:00,238.72,238.72,238.66,238.66,340500000.0
2007-04-18 09:02:00,238.675,238.725,238.67,238.685,756300000.0
2007-04-18 09:03:00,238.71,238.71,238.7,238.71,48900000.0
2007-04-18 09:04:00,238.7,238.725,238.7,238.72,192400000.0
2007-04-18 09:05:00,238.74,238.78,238.72,238.77,353300001.0
2007-04-18 09:06:00,238.78,238.79,238.72,238.735,584500003.0
2007-04-18 09:07:00,238.74,238.74,238.7,238.72,453000000.0
2007-04-18 09:08:00,238.72,238.72,238.58,238.585,564300000.0
2007-04-18 09:09:00,238.59,238.6,238.56,238.575,350099999.0
2007-04-18 09:10:00,238.575,238.69,238.575,238.69,895099999.0
2007-04-18 09:11:00,238.67,238.69,238.59,238.59,536199999.0
2007-04-18 09:12:00,238.595,238.61,238.55,238.58,306100000.0
2007-04-18 09:13:00,238.59,238.6,238.475,238.475,902599998.0
2007-04-18 09:14:00,238.48,238.54,238.48,238.51,409200000.0
2007-04-18 09:15:00,238.51,238.555,238.5,238.5,391100000.0
2007-04-18 09:16:00,238.5,238.51,238.47,238.51,372300000.0
2007-04-18 09:17:00,238.51,238.555,238.47,238.555,393399999.0
2007-04-18 09:18:00,238.555,238.57,238.49,238.49,507700000.0
2007-04-18 09:19:00,238.48,238.55,238.48,238.55,442799998.0
2007-04-18 09:20:00,238.55,238.555,238.51,238.535,418700004.0
2007-04-18 09:21:00,238.535,238.55,238.46,238.47,455899999.0
2007-04-18 09:22:00,238.465,238.495,238.46,238.495,316699999.0
2007-04-18 09:23:00,238.49,238.505,238.38,238.42,580799998.0
2007-04-18 09:24:00,238.41,238.47,238.41,238.44,690200001.0
2007-04-18 09:25:00,238.46,238.46,238.43,238.44,618400005.0
2007-04-18 09:26:00,238.44,238.46,238.41,238.41,658499999.0
2007-04-18 09:27:00,238.41,238.43,238.36,238.375,639900001.0
2007-04-18 09:28:00,238.38,238.4,238.37,238.38,496199997.0
2007-04-18 09:29:00,238.39,238.42,238.39,238.415,158300001.0
2007-04-18 09:30:00,238.4,238.42,238.31,238.31,639799998.0
2007-04-18 09:31:00,238.315,238.34,238.3,238.33,369999997.0
2007-04-18 09:32:00,238.33,238.345,238.28,238.32,476600000.0
2007-04-18 09:33:00,238.33,238.38,238.33,238.37,368700000.0
2007-04-18 09:34:00,238.37,238.37,238.31,238.31,485799999.0
2007-04-18 09:35:00,238.31,238.335,238.28,238.31,489400005.0
2007-04-18 09:36:00,238.31,238.32,238.25,238.25,414800000.0
2007-04-18 09:37:00,238.25,238.29,238.24,238.265,305499999.0
2007-04-18 09:38:00,238.26,238.26,238.2,238.21,475900000.0
2007-04-18 09:39:00,238.21,238.245,238.2,238.215,562000006.0
2007-04-18 09:40:00,238.21,238.225,238.19,238.215,499800001.0
2007-04-18 09:41:00,238.21,238.23,238.2,238.23,203300001.0
2007-04-18 09:42:00,238.23,238.255,238.2,238.24,631999999.0
2007-04-18 09:43:00,238.245,238.27,238.23,238.24,549199998.0
2007-04-18 09:44:00,238.25,238.28,238.23,238.27,372799999.0
2007-04-18 09:45:00,238.27,238.27,238.23,238.23,641800003.0
2007-04-18 09:46:00,238.23,238.29,238.21,238.29,275000000.0
2007-04-18 09:47:00,238.29,238.35,238.275,238.315,597899999.0
2007-04-18 09:48:00,238.315,238.34,238.31,238.31,355400000.0
2007-04-18 09:49:00,238.33,238.33,238.26,238.26,534300000.0
2007-04-18 09:50:00,238.26,238.29,238.22,238.28,424899995.0
2007-04-18 09:51:00,238.28,238.36,238.28,238.36,424900000.0
2007-04-18 09:52:00,238.36,238.41,238.36,238.36,690800000.0
2007-04-18 09:53:00,238.36,238.36,238.33,238.34,216500001.0
2007-04-18 09:54:00,238.35,238.35,238.3,238.31,608699999.0
2007-04-18 09:55:00,238.3,238.31,238.235,238.27,508899999.0
2007-04-18 09:56:00,238.27,238.27,238.23,238.23,499399999.0
2007-04-18 09:57:00,238.235,238.235,238.18,238.2,385200001.0
2007-04-18 09:58:00,238.195,238.25,238.19,238.24,220000000.0
2007-04-18 09:59:00,238.24,238.26,238.23,238.25,224700000.0
2007-04-18 10:00:00,238.245,238.295,238.185,238.27,684800000.0
2007-04-18 10:01:00,238.26,238.27,238.24,238.26,375900000.0
2007-04-18 10:02:00,238.265,238.29,238.25,238.27,459199998.0
2007-04-18 10:03:00,238.27,238.31,238.27,238.29,334800000.0
2007-04-18 10:04:00,238.3,238.325,238.28,238.28,235400000.0
2007-04-18 10:05:00,238.29,238.295,238.255,238.255,406200000.0
2007-04-18 10:06:00,238.255,238.28,238.205,238.27,701999999.0
2007-04-18 10:07:00,238.26,238.29,238.235,238.285,457000000.0
2007-04-18 10:08:00,238.285,238.285,238.26,238.26,525100000.0
2007-04-18 10:09:00,238.26,238.28,238.24,238.27,385499999.0
2007-04-18 10:10:00,238.275,238.38,238.26,238.33,889600001.0
2007-04-18 10:11:00,238.34,238.43,238.33,238.4,862299999.0
2007-04-18 10:12:00,238.4,238.43,238.38,238.43,514300000.0
2007-04-18 10:13:00,238.43,238.48,238.405,238.43,788599996.0
2007-04-18 10:14:00,238.43,238.47,238.41,238.45,452799999.0
2007-04-18 10:15:00,238.45,238.47,238.425,238.465,360899998.0
2007-04-18 10:16:00,238.46,238.49,238.45,238.47,611400004.0
2007-04-18 10:17:00,238.47,238.5,238.455,238.47,436399998.0
2007-04-18 10:18:00,238.47,238.53,238.455,238.53,319300000.0
2007-04-18 10:19:00,238.535,238.56,238.515,238.515,183000001.0
2007-04-18 10:20:00,238.51,238.565,238.51,238.55,499300003.0
2007-04-18 10:21:00,238.55,238.57,238.53,238.55,436000000.0
2007-04-18 10:22:00,238.55,238.55,238.525,238.54,205000000.0
2007-04-18 10:23:00,238.545,238.56,238.52,238.54,358099999.0
2007-04-18 10:24:00,238.535,238.535,238.505,238.51,203600000.0
2007-04-18 10:25:00,238.515,238.52,238.455,238.465,368700001.0
2007-04-18 10:26:00,238.47,238.47,238.45,238.47,399400000.0
2007-04-18 10:27:00,238.48,238.51,238.455,238.51,391800000.0
2007-04-18 10:28:00,238.51,238.56,238.48,238.51,492199994.0
2007-04-18 10:29:00,238.51,238.53,238.45,238.45,322600000.0
2007-04-18 10:30:00,238.45,238.82,238.45,238.78,576800000.0
2007-04-18 10:31:00,238.8,238.88,238.8,238.815,513100000.0
2007-04-18 10:32:00,238.815,238.91,238.815,238.88,496100001.0
2007-04-18 10:33:00,238.88,238.91,238.785,238.785,666900000.0
2007-04-18 10:34:00,238.78,238.82,238.745,238.81,888700001.0
2007-04-18 10:35:00,238.82,238.83,238.79,238.83,516499999.0
2007-04-18 10:36:00,238.83,238.85,238.79,238.85,749799996.0
2007-04-18 10:37:00,238.86,238.935,238.86,238.88,724200001.0
2007-04-18 10:38:00,238.88,238.9,238.85,238.855,373800000.0
2007-04-18 10:39:00,238.855,238.855,238.78,238.835,553900000.0
2007-04-18 10:40:00,238.84,238.86,238.8,238.8,391600000.0
2007-04-18 10:41:00,238.8,238.81,238.755,238.765,508600000.0
2007-04-18 10:42:00,238.77,238.78,238.76,238.77,114900000.0
2007-04-18 10:43:00,238.77,238.81,238.77,238.785,404099998.0
2007-04-18 10:44:00,238.78,238.82,238.77,238.815,543299999.0
2007-04-18 10:45:00,238.81,238.81,238.76,238.76,261300000.0
2007-04-18 10:46:00,238.76,238.81,238.755,238.755,448400001.0
2007-04-18 10:47:00,238.755,238.81,238.75,238.81,305000000.0
2007-04-18 10:48:00,238.81,238.845,238.77,238.795,597699998.0
2007-04-18 10:49:00,238.79,238.82,238.79,238.79,176599999.0
2007-04-18 10:50:00,238.78,238.86,238.75,238.84,534800000.0
2007-04-18 10:51:00,238.835,238.88,238.83,238.84,325400000.0
2007-04-18 10:52:00,238.84,238.86,238.81,238.82,272300000.0
2007-04-18 10:53:00,238.82,238.82,238.74,238.75,282500000.0
2007-04-18 10:54:00,238.75,238.75,238.66,238.67,392300000.0
2007-04-18 10:55:00,238.68,238.7,238.66,238.68,409300001.0
2007-04-18 10:56:00,238.68,238.69,238.61,238.67,633400000.0
2007-04-18 10:57:00,238.67,238.7,238.655,238.69,518300000.0
2007-04-18 10:58:00,238.68,238.72,238.68,238.71,197900000.0
2007-04-18 10:59:00,238.7,238.73,238.675,238.725,574899999.0
2007-04-18 11:00:00,238.72,238.75,238.69,238.7,676300000.0
2007-04-18 11:01:00,238.69,238.75,238.69,238.75,488000000.0
2007-04-18 11:02:00,238.74,238.76,238.72,238.735,389600000.0
2007-04-18 11:03:00,238.735,238.735,238.71,238.72,241700000.0
2007-04-18 11:04:00,238.72,238.735,238.71,238.71,287600000.0
2007-04-18 11:05:00,238.71,238.73,238.63,238.635,551699999.0
2007-04-18 11:06:00,238.635,238.635,238.52,238.59,464499999.0
2007-04-18 11:07:00,238.585,238.62,238.575,238.585,296600000.0
2007-04-18 11:08:00,238.59,238.64,238.59,238.64,163100000.0
2007-04-18 11:09:00,238.64,238.65,238.62,238.65,294900000.0
2007-04-18 11:10:00,238.66,238.68,238.63,238.68,167500000.0
2007-04-18 11:11:00,238.68,238.69,238.635,238.68,449699999.0
2007-04-18 11:12:00,238.68,238.7,238.66,238.7,176300000.0
2007-04-18 11:13:00,238.69,238.76,238.69,238.72,163600000.0
2007-04-18 11:14:00,238.72,238.74,238.65,238.67,126700000.0
2007-04-18 11:15:00,238.66,238.66,238.62,238.65,166500000.0
2007-04-18 11:16:00,238.65,238.66,238.64,238.64,53000000.0
2007-04-18 11:17:00,238.64,238.68,238.63,238.68,406899996.0
2007-04-18 11:18:00,238.68,238.69,238.66,238.665,164699999.0
2007-04-18 11:19:00,238.67,238.685,238.66,238.68,143100000.0
2007-04-18 11:20:00,238.685,238.71,238.685,238.71,39300000.0
2007-04-18 11:21:00,238.71,238.71,238.675,238.69,278500000.0
2007-04-18 11:22:00,238.69,238.715,238.685,238.71,323500000.0
2007-04-18 11:23:00,238.71,238.73,238.7,238.715,230200000.0
2007-04-18 11:24:00,238.72,238.725,238.69,238.69,186600000.0
2007-04-18 11:25:00,238.69,238.7,238.67,238.675,318900000.0
2007-04-18 11:26:00,238.66,238.71,238.66,238.66,251700000.0
2007-04-18 11:27:00,238.66,238.68,238.66,238.67,126100000.0
2007-04-18 11:28:00,238.67,238.715,238.65,238.705,270300001.0
2007-04-18 11:29:00,238.705,238.725,238.7,238.7,96100000.0
2007-04-18 11:30:00,238.705,238.73,238.7,238.715,174700001.0
2007-04-18 11:31:00,238.72,238.76,238.72,238.76,307800000.0
2007-04-18 11:32:00,238.755,238.79,238.75,238.77,292500000.0
2007-04-18 11:33:00,238.76,238.85,238.74,238.84,365600000.0
2007-04-18 11:34:00,238.84,238.86,238.81,238.86,304299999.0
2007-04-18 11:35:00,238.86,238.87,238.795,238.805,380200000.0
2007-04-18 11:36:00,238.805,238.81,238.75,238.775,343800001.0
2007-04-18 11:37:00,238.77,238.775,238.64,238.67,428900000.0
2007-04-18 11:38:00,238.68,238.705,238.67,238.705,214699999.0
2007-04-18 11:39:00,238.7,238.72,238.7,238.71,146100001.0
2007-04-18 11:40:00,238.71,238.75,238.71,238.75,136500000.0
2007-04-18 11:41:00,238.75,238.78,238.72,238.74,142300000.0
2007-04-18 11:42:00,238.74,238.74,238.69,238.7,370200000.0
2007-04-18 11:43:00,238.7,238.71,238.68,238.7,350200000.0
2007-04-18 11:44:00,238.695,238.72,238.68,238.685,234000000.0
2007-04-18 11:45:00,238.685,238.69,238.65,238.665,365000001.0
2007-04-18 11:46:00,238.665,238.67,238.64,238.66,390800000.0
2007-04-18 11:47:00,238.66,238.69,238.655,238.67,280300000.0
2007-04-18 11:48:00,238.675,238.71,238.67,238.7,221899999.0
2007-04-18 11:49:00,238.7,238.7,238.68,238.68,120800000.0
2007-04-18 11:50:00,238.685,238.685,238.61,238.62,493499996.0
2007-04-18 11:51:00,238.64,238.64,238.62,238.62,50400000.0
2007-04-18 11:52:00,238.615,238.64,238.61,238.63,140400000.0
2007-04-18 11:53:00,238.63,238.66,238.61,238.65,153000000.0
2007-04-18 11:54:00,238.66,238.67,238.645,238.65,91400000.0
2007-04-18 11:55:00,238.65,238.67,238.6,238.6,217500000.0
2007-04-18 11:56:00,238.6,238.64,238.6,238.615,207100000.0
2007-04-18 11:57:00,238.62,238.63,238.605,238.63,82600000.0
2007-04-18 11:58:00,238.63,238.67,238.63,238.655,302199999.0
2007-04-18 11:59:00,238.68,238.68,238.65,238.67,141700000.0
2007-04-18 12:00:00,238.67,238.69,238.64,238.65,348300000.0
2007-04-18 12:01:00,238.66,238.67,238.64,238.67,344000000.0
2007-04-18 12:02:00,238.67,238.75,238.67,238.72,502199997.0
2007-04-18 12:03:00,238.72,238.76,238.72,238.73,113800000.0
2007-04-18 12:04:00,238.76,238.76,238.72,238.72,157100000.0
2007-04-18 12:05:00,238.72,238.72,238.67,238.68,184700000.0
2007-04-18 12:06:00,238.68,238.69,238.6,238.6,205900000.0
2007-04-18 12:07:00,238.6,238.635,238.6,238.63,217500001.0
2007-04-18 12:08:00,238.62,238.66,238.61,238.64,479800002.0
2007-04-18 12:09:00,238.635,238.65,238.61,238.62,345099998.0
2007-04-18 12:10:00,238.61,238.625,238.57,238.57,440600000.0
2007-04-18 12:11:00,238.59,238.6,238.575,238.585,321099999.0
2007-04-18 12:12:00,238.59,238.6,238.565,238.58,222600001.0
2007-04-18 12:13:00,238.58,238.635,238.57,238.635,730499995.0
2007-04-18 12:14:00,238.635,238.67,238.6,238.65,1596200006.0
2007-04-18 12:15:00,238.66,238.72,238.64,238.71,1810699991.0
2007-04-18 12:16:00,238.715,238.715,238.615,238.62,1001900006.0
2007-04-18 12:17:00,238.62,238.66,238.61,238.64,1362300003.0
2007-04-18 12:18:00,238.64,238.66,238.63,238.64,578300004.0
2007-04-18 12:19:00,238.645,238.655,238.63,238.64,873700004.0
2007-04-18 12:20:00,238.64,238.665,238.625,238.625,706300006.0
2007-04-18 12:21:00,238.625,238.635,238.6,238.63,883300005.0
2007-04-18 12:22:00,238.63,238.635,238.62,238.63,412900002.0
2007-04-18 12:23:00,238.635,238.635,238.62,238.625,229899999.0
2007-04-18 12:24:00,238.62,238.635,238.61,238.61,413799994.0
2007-04-18 12:25:00,238.6,238.62,238.59,238.61,512300001.0
2007-04-18 12:26:00,238.6,238.6,238.585,238.585,60700000.0
2007-04-18 12:27:00,238.585,238.595,238.57,238.59,78700001.0
2007-04-18 12:28:00,238.595,238.6,238.59,238.59,190400002.0
2007-04-18 12:29:00,238.595,238.6,238.57,238.59,77600001.0
2007-04-18 12:30:00,238.58,238.59,238.565,238.59,83800000.0
2007-04-18 12:31:00,238.585,238.6,238.58,238.59,209600000.0
2007-04-18 12:32:00,238.59,238.59,238.55,238.58,286699999.0
2007-04-18 12:33:00,238.59,238.59,238.57,238.59,67600000.0
2007-04-18 12:34:00,238.57,238.59,238.565,238.565,10100000.0
2007-04-18 12:35:00,238.56,238.56,238.55,238.55,136400001.0
2007-04-18 12:36:00,238.59,238.59,238.53,238.54,211399999.0
2007-04-18 12:37:00,238.54,238.56,238.53,238.54,234200000.0
2007-04-18 12:38:00,238.545,238.55,238.52,238.52,157100000.0
2007-04-18 12:39:00,238.545,238.56,238.49,238.54,763299997.0
2007-04-18 12:40:00,238.55,238.61,238.535,238.57,765100005.0
2007-04-18 12:41:00,238.56,238.59,238.55,238.575,823699994.0
2007-04-18 12:42:00,238.575,238.59,238.56,238.58,758199998.0
2007-04-18 12:43:00,238.57,238.61,238.57,238.61,449299996.0
2007-04-18 12:44:00,238.595,238.625,238.59,238.615,451599996.0
2007-04-18 12:45:00,238.615,238.62,238.59,238.6,493700003.0
2007-04-18 12:46:00,238.6,238.64,238.6,238.63,389400002.0
2007-04-18 12:47:00,238.63,238.69,238.63,238.63,622000000.0
2007-04-18 12:48:00,238.635,238.635,238.58,238.61,289700001.0
2007-04-18 12:49:00,238.62,238.62,238.595,238.6,60600000.0
2007-04-18 12:50:00,238.6,238.6,238.58,238.58,62800000.0
2007-04-18 12:51:00,238.57,238.58,238.52,238.545,453800000.0
2007-04-18 12:52:00,238.54,238.545,238.5,238.51,325700003.0
2007-04-18 12:53:00,238.51,238.53,238.49,238.52,154100001.0
2007-04-18 12:54:00,238.52,238.53,238.52,238.53,47500000.0
2007-04-18 12:55:00,238.52,238.54,238.505,238.53,395800003.0
2007-04-18 12:56:00,238.53,238.53,238.44,238.46,690299998.0
2007-04-18 12:57:00,238.465,238.47,238.4,238.42,894599998.0
2007-04-18 12:58:00,238.42,238.475,238.4,238.47,869000001.0
2007-04-18 12:59:00,238.475,238.485,238.45,238.48,398900005.0
2007-04-18 13:00:00,238.48,238.5,238.48,238.48,224200000.0
2007-04-18 13:01:00,238.48,238.505,238.47,238.505,181600000.0
2007-04-18 13:02:00,238.505,238.525,238.49,238.49,296899999.0
2007-04-18 13:03:00,238.495,238.535,238.49,238.53,277000000.0
2007-04-18 13:04:00,238.53,238.56,238.52,238.54,209900000.0
2007-04-18 13:05:00,238.53,238.53,238.49,238.49,116200000.0
2007-04-18 13:06:00,238.49,238.515,238.49,238.495,201100000.0
2007-04-18 13:07:00,238.5,238.5,238.47,238.47,284100000.0
2007-04-18 13:08:00,238.47,238.505,238.45,238.505,368499999.0
2007-04-18 13:09:00,238.5,238.54,238.485,238.495,513600001.0
2007-04-18 13:10:00,238.5,238.505,238.46,238.475,213499999.0
2007-04-18 13:11:00,238.475,238.485,238.415,238.43,634200002.0
2007-04-18 13:12:00,238.43,238.445,238.39,238.44,1011700003.0
2007-04-18 13:13:00,238.43,238.43,238.4,238.41,308100000.0
2007-04-18 13:14:00,238.415,238.42,238.36,238.37,712500005.0
2007-04-18 13:15:00,238.38,238.395,238.36,238.37,973199997.0
2007-04-18 13:16:00,238.37,238.385,238.36,238.385,800200000.0
2007-04-18 13:17:00,238.39,238.4,238.37,238.38,695700001.0
2007-04-18 13:18:00,238.38,238.4,238.38,238.385,399200005.0
2007-04-18 13:19:00,238.39,238.415,238.37,238.39,1132000005.0
2007-04-18 13:20:00,238.39,238.415,238.37,238.395,682799999.0
2007-04-18 13:21:00,238.395,238.395,238.35,238.36,1088200002.0
2007-04-18 13:22:00,238.36,238.36,238.25,238.29,1586300007.0
2007-04-18 13:23:00,238.29,238.36,238.27,238.3,633700000.0
2007-04-18 13:24:00,238.3,238.32,238.28,238.32,907099998.0
2007-04-18 13:25:00,238.32,238.33,238.27,238.32,575399999.0
2007-04-18 13:26:00,238.31,238.32,238.24,238.25,765199999.0
2007-04-18 13:27:00,238.25,238.26,238.17,238.17,572200000.0
2007-04-18 13:28:00,238.17,238.19,238.11,238.125,617099999.0
2007-04-18 13:29:00,238.13,238.24,238.13,238.205,846300012.0
2007-04-18 13:30:00,238.205,238.22,238.095,238.095,627800001.0
2007-04-18 13:31:00,238.095,238.13,238.065,238.11,488100001.0
2007-04-18 13:32:00,238.11,238.155,238.11,238.13,451200000.0
2007-04-18 13:33:00,238.13,238.18,238.12,238.16,785200001.0
2007-04-18 13:34:00,238.16,238.17,238.1,238.11,654599999.0
2007-04-18 13:35:00,238.11,238.17,238.11,238.13,502000000.0
2007-04-18 13:36:00,238.13,238.13,238.03,238.04,347900000.0
2007-04-18 13:37:00,238.04,238.13,238.04,238.09,488499998.0
2007-04-18 13:38:00,238.1,238.11,237.99,237.99,535900002.0
2007-04-18 13:39:00,238.0,238.02,237.97,238.02,358000000.0
2007-04-18 13:40:00,238.02,238.06,238.01,238.04,90700000.0
2007-04-18 13:41:00,238.04,238.05,238.02,238.04,351600004.0
2007-04-18 13:42:00,238.04,238.04,237.91,237.93,679799998.0
2007-04-18 13:43:00,237.95,237.95,237.84,237.875,890500002.0
2007-04-18 13:44:00,237.87,237.9,237.84,237.88,277300000.0
2007-04-18 13:45:00,237.88,237.91,237.83,237.9,718500000.0
2007-04-18 13:46:00,237.9,237.91,237.78,237.81,779799998.0
2007-04-18 13:47:00,237.83,237.9,237.83,237.895,760100000.0
2007-04-18 13:48:00,237.895,237.93,237.81,237.83,725900005.0
2007-04-18 13:49:00,237.82,237.845,237.78,237.825,1038899992.0
2007-04-18 13:50:00,237.815,237.82,237.72,237.73,704199990.0
2007-04-18 13:51:00,237.73,237.75,237.675,237.69,415000000.0
2007-04-18 13:52:00,237.69,237.69,237.61,237.61,526900000.0
2007-04-18 13:53:00,237.61,237.61,237.4,237.4,435600000.0
2007-04-18 13:54:00,237.4,237.41,237.28,237.3,747699999.0
2007-04-18 13:55:00,237.29,237.32,237.18,237.275,751200001.0
2007-04-18 13:56:00,237.28,237.36,237.26,237.34,852599994.0
2007-04-18 13:57:00,237.34,237.43,237.34,237.42,603199999.0
2007-04-18 13:58:00,237.43,237.46,237.39,237.4,636500001.0
2007-04-18 13:59:00,237.4,237.41,237.32,237.39,515500001.0
2007-04-18 14:00:00,237.38,237.42,237.36,237.41,519200000.0
2007-04-18 14:01:00,237.41,237.44,237.38,237.42,603299998.0
2007-04-18 14:02:00,237.42,237.44,237.35,237.39,788200001.0
2007-04-18 14:03:00,237.41,237.45,237.395,237.41,434100001.0
2007-04-18 14:04:00,237.41,237.425,237.32,237.34,958399998.0
2007-04-18 14:05:00,237.34,237.36,237.28,237.34,1295000000.0
2007-04-18 14:06:00,237.34,237.38,237.31,237.355,872600004.0
2007-04-18 14:07:00,237.36,237.405,237.32,237.335,482900000.0
2007-04-18 14:08:00,237.335,237.37,237.31,237.37,476900000.0
2007-04-18 14:09:00,237.37,237.4,237.365,237.37,525999998.0
2007-04-18 14:10:00,237.37,237.4,237.32,237.37,496399999.0
2007-04-18 14:11:00,237.37,237.415,237.36,237.4,447800001.0
2007-04-18 14:12:00,237.41,237.46,237.405,237.405,329900000.0
2007-04-18 14:13:00,237.41,237.43,237.34,237.36,556799993.0
2007-04-18 14:14:00,237.355,237.39,237.34,237.36,396100000.0
2007-04-18 14:15:00,237.355,237.355,237.23,237.24,916500001.0
2007-04-18 14:16:00,237.265,237.3,237.2,237.295,873000005.0
2007-04-18 14:17:00,237.295,237.31,237.2,237.25,716700000.0
2007-04-18 14:18:00,237.245,237.27,237.17,237.22,811800003.0
2007-04-18 14:19:00,237.25,237.27,237.18,237.2,836999998.0
2007-04-18 14:20:00,237.2,237.25,237.18,237.25,1339999997.0
2007-04-18 14:21:00,237.255,237.28,237.23,237.23,1536699995.0
2007-04-18 14:22:00,237.23,237.245,237.2,237.205,1585199993.0
2007-04-18 14:23:00,237.205,237.31,237.2,237.3,1407899992.0
2007-04-18 14:24:00,237.3,237.38,237.29,237.31,960700006.0
2007-04-18 14:25:00,237.315,237.32,237.15,237.17,924000002.0
2007-04-18 14:26:00,237.17,237.25,237.17,237.2,527399999.0
2007-04-18 14:27:00,237.2,237.295,237.19,237.275,381300001.0
2007-04-18 14:28:00,237.275,237.3,237.15,237.235,827800004.0
2007-04-18 14:29:00,237.23,237.23,237.12,237.12,477800001.0
2007-04-18 14:30:00,237.13,237.15,237.1,237.15,250700000.0
2007-04-18 14:31:00,237.15,237.15,237.1,237.11,543500000.0
2007-04-18 14:32:00,237.12,237.12,236.95,236.95,305400000.0
2007-04-18 14:33:00,236.95,236.96,236.87,236.87,1537899996.0
2007-04-18 14:34:00,236.89,236.92,236.84,236.92,638000000.0
2007-04-18 14:35:00,236.92,236.96,236.84,236.93,663599999.0
2007-04-18 14:36:00,236.93,236.95,236.895,236.95,723900001.0
2007-04-18 14:37:00,236.95,236.97,236.94,236.94,385900000.0
2007-04-18 14:38:00,236.95,237.015,236.93,237.01,959500002.0
2007-04-18 14:39:00,237.01,237.075,236.99,237.07,979799995.0
2007-04-18 14:40:00,237.08,237.13,237.07,237.11,760900000.0
2007-04-18 14:41:00,237.11,237.195,237.1,237.18,749499997.0
2007-04-18 14:42:00,237.18,237.22,237.16,237.22,599299996.0
2007-04-18 14:43:00,237.21,237.21,237.1,237.1,877999998.0
2007-04-18 14:44:00,237.125,237.125,237.05,237.08,673500000.0
2007-04-18 14:45:00,237.08,237.13,237.05,237.12,785199994.0
2007-04-18 14:46:00,237.12,237.19,237.12,237.19,961099997.0
2007-04-18 14:47:00,237.19,237.2,237.12,237.15,751799998.0
2007-04-18 14:48:00,237.15,237.18,237.11,237.16,621199998.0
2007-04-18 14:49:00,237.16,237.18,237.13,237.15,914899994.0
2007-04-18 14:50:00,237.16,237.22,237.15,237.21,660299997.0
2007-04-18 14:51:00,237.2,237.27,237.2,237.26,748299994.0
2007-04-18 14:52:00,237.26,237.35,237.26,237.305,809500001.0
2007-04-18 14:53:00,237.31,237.41,237.31,237.38,614599998.0
2007-04-18 14:54:00,237.385,237.53,237.37,237.515,1053600005.0
2007-04-18 14:55:00,237.51,237.57,237.5,237.5,999899999.0
2007-04-18 14:56:00,237.51,237.555,237.49,237.5,637100000.0
2007-04-18 14:57:00,237.5,237.56,237.5,237.52,412300000.0
2007-04-18 14:58:00,237.52,237.54,237.455,237.46,410800000.0
2007-04-18 14:59:00,237.47,237.475,237.355,237.42,400800000.0
2007-04-18 15:00:00,237.42,237.42,237.37,237.42,460500000.0
2007-04-18 15:01:00,237.405,237.44,237.4,237.42,285400000.0
2007-04-18 15:02:00,237.42,237.45,237.39,237.44,567500001.0
2007-04-18 15:03:00,237.435,237.45,237.41,237.43,678700000.0
2007-04-18 15:04:00,237.43,237.44,237.4,237.41,630400002.0
2007-04-18 15:05:00,237.415,237.425,237.39,237.42,310000001.0
2007-04-18 15:06:00,237.42,237.42,237.36,237.37,534699997.0
2007-04-18 15:07:00,237.38,237.38,237.325,237.345,553399997.0
2007-04-18 15:08:00,237.34,237.38,237.33,237.36,186200000.0
2007-04-18 15:09:00,237.36,237.37,237.29,237.295,500100000.0
2007-04-18 15:10:00,237.285,237.33,237.28,237.33,726800002.0
2007-04-18 15:11:00,237.33,237.33,237.25,237.265,264000000.0
2007-04-18 15:12:00,237.265,237.265,237.2,237.22,537700003.0
2007-04-18 15:13:00,237.22,237.22,237.19,237.22,231599998.0
2007-04-18 15:14:00,237.22,237.26,237.22,237.24,189400001.0
2007-04-18 15:15:00,237.24,237.3,237.24,237.3,295500000.0
2007-04-18 15:16:00,237.29,237.32,237.29,237.31,486700001.0
2007-04-18 15:17:00,237.31,237.34,237.305,237.34,187500001.0
2007-04-18 15:18:00,237.345,237.38,237.34,237.38,194300000.0
2007-04-18 15:19:00,237.38,237.42,237.34,237.41,343100000.0
2007-04-18 15:20:00,237.41,237.45,237.4,237.43,472400001.0
2007-04-18 15:21:00,237.45,237.45,237.42,237.43,527999998.0
2007-04-18 15:22:00,237.435,237.49,237.4,237.49,368899998.0
2007-04-18 15:23:00,237.49,237.54,237.47,237.52,517600001.0
2007-04-18 15:24:00,237.52,237.63,237.5,237.6,865800003.0
2007-04-18 15:25:00,237.61,237.64,237.6,237.63,363000000.0
2007-04-18 15:26:00,237.62,237.69,237.61,237.675,476700000.0
2007-04-18 15:27:00,237.67,237.72,237.65,237.66,437400000.0
2007-04-18 15:28:00,237.66,237.67,237.605,237.625,214100000.0
2007-04-18 15:29:00,237.625,237.64,237.58,237.61,443900000.0
2007-04-18 15:30:00,237.61,237.61,237.53,237.56,398700000.0
2007-04-18 15:31:00,237.56,237.565,237.5,237.5,247000000.0
2007-04-18 15:32:00,237.5,237.5,237.39,237.41,297300000.0
2007-04-18 15:33:00,237.41,237.42,237.39,237.39,427699999.0
2007-04-18 15:34:00,237.41,237.41,237.38,237.4,288700000.0
2007-04-18 15:35:00,237.4,237.44,237.4,237.425,285200000.0
2007-04-18 15:36:00,237.425,237.54,237.425,237.51,471300000.0
2007-04-18 15:37:00,237.505,237.55,237.48,237.51,704000001.0
2007-04-18 15:38:00,237.51,237.56,237.51,237.545,691199999.0
2007-04-18 15:39:00,237.545,237.56,237.53,237.56,220600000.0
2007-04-18 15:40:00,237.55,237.565,237.53,237.555,460900000.0
2007-04-18 15:41:00,237.555,237.56,237.49,237.5,301300000.0
2007-04-18 15:42:00,237.5,237.5,237.47,237.48,303099999.0
2007-04-18 15:43:00,237.47,237.49,237.46,237.46,360500003.0
2007-04-18 15:44:00,237.46,237.5,237.43,237.435,337300000.0
2007-04-18 15:45:00,237.43,237.46,237.39,237.46,846600002.0
2007-04-18 15:46:00,237.47,237.485,237.44,237.46,347300000.0
2007-04-18 15:47:00,237.46,237.49,237.455,237.465,350099999.0
2007-04-18 15:48:00,237.465,237.465,237.42,237.43,413200001.0
2007-04-18 15:49:00,237.425,237.455,237.425,237.455,360100001.0
2007-04-18 15:50:00,237.46,237.465,237.38,237.39,579000001.0
2007-04-18 15:51:00,237.37,237.39,237.33,237.37,497600000.0
2007-04-18 15:52:00,237.37,237.37,237.33,237.34,253400000.0
2007-04-18 15:53:00,237.34,237.36,237.3,237.31,456600001.0
2007-04-18 15:54:00,237.33,237.41,237.32,237.41,975699999.0
2007-04-18 15:55:00,237.41,237.43,237.39,237.4,400600002.0
2007-04-18 15:56:00,237.4,237.405,237.22,237.23,773700001.0
2007-04-18 15:57:00,237.235,237.235,237.16,237.22,1154300003.0
2007-04-18 15:58:00,237.225,237.23,237.14,237.19,570599999.0
2007-04-18 15:59:00,237.185,237.21,237.13,237.2,610499997.0
2007-04-18 16:00:00,237.2,237.23,237.13,237.21,830099999.0
2007-04-18 16:01:00,237.22,237.27,237.19,237.25,507300000.0
2007-04-18 16:02:00,237.255,237.4,237.24,237.39,664300003.0
2007-04-18 16:03:00,237.39,237.39,237.28,237.345,534200001.0
2007-04-18 16:04:00,237.345,237.38,237.32,237.33,329499999.0
2007-04-18 16:05:00,237.33,237.35,237.31,237.34,283300003.0
2007-04-18 16:06:00,237.34,237.38,237.29,237.29,265700001.0
2007-04-18 16:07:00,237.29,237.32,237.23,237.23,343099998.0
2007-04-18 16:08:00,237.23,237.23,237.06,237.13,961799999.0
2007-04-18 16:09:00,237.13,237.155,237.08,237.15,986700003.0
2007-04-18 16:10:00,237.15,237.16,237.09,237.135,904199996.0
2007-04-18 16:11:00,237.135,237.135,237.035,237.05,513399999.0
2007-04-18 16:12:00,237.06,237.1,237.02,237.07,1052300003.0
2007-04-18 16:13:00,237.07,237.13,237.06,237.11,1001900000.0
2007-04-18 16:14:00,237.11,237.16,237.1,237.14,916700013.0
2007-04-18 16:15:00,237.14,237.17,237.11,237.125,355600001.0
2007-04-18 16:16:00,237.125,237.18,237.105,237.16,941199998.0
2007-04-18 16:17:00,237.16,237.17,237.11,237.14,1023299999.0
2007-04-18 16:18:00,237.14,237.23,237.13,237.21,740300004.0
2007-04-18 16:19:00,237.22,237.31,237.2,237.28,707200003.0
2007-04-18 16:20:00,237.28,237.295,237.235,237.285,556899996.0
2007-04-18 16:21:00,237.29,237.38,237.27,237.37,738600001.0
2007-04-18 16:22:00,237.37,237.44,237.36,237.41,742299996.0
2007-04-18 16:23:00,237.41,237.42,237.36,237.39,621100000.0
2007-04-18 16:24:00,237.395,237.43,237.38,237.39,393800002.0
2007-04-18 16:25:00,237.39,237.47,237.38,237.465,444900001.0
2007-04-18 16:26:00,237.465,237.535,237.41,237.43,601100004.0
2007-04-18 16:27:00,237.42,237.49,237.41,237.47,552600003.0
2007-04-18 16:28:00,237.47,237.51,237.46,237.47,458699998.0
2007-04-18 16:29:00,237.47,237.49,237.43,237.45,390299998.0
2007-04-18 16:30:00,237.44,237.48,237.4,237.43,740200001.0
2007-04-18 16:31:00,237.45,237.48,237.44,237.47,423700000.0
2007-04-18 16:32:00,237.48,237.49,237.42,237.42,387000001.0
2007-04-18 16:33:00,237.42,237.45,237.37,237.39,478000003.0
2007-04-18 16:34:00,237.385,237.41,237.37,237.38,414800001.0
2007-04-18 16:35:00,237.375,237.39,237.31,237.36,835400006.0
2007-04-18 16:36:00,237.36,237.38,237.32,237.33,352200002.0
2007-04-18 16:37:00,237.32,237.34,237.28,237.29,368599999.0
2007-04-18 16:38:00,237.29,237.32,237.1,237.1,516400001.0
2007-04-18 16:39:00,237.1,237.165,237.04,237.16,765099996.0
2007-04-18 16:40:00,237.16,237.24,237.16,237.2,371500000.0
2007-04-18 16:41:00,237.2,237.27,237.19,237.27,446400003.0
2007-04-18 16:42:00,237.27,237.29,237.23,237.23,477900002.0
2007-04-18 16:43:00,237.26,237.27,237.23,237.23,505500000.0
2007-04-18 16:44:00,237.225,237.225,237.16,237.17,467499995.0
2007-04-18 16:45:00,237.17,237.2,237.13,237.19,698400008.0
2007-04-18 16:46:00,237.19,237.28,237.18,237.24,746899996.0
2007-04-18 16:47:00,237.24,237.24,237.11,237.11,445099999.0
2007-04-18 16:48:00,237.115,237.18,237.115,237.17,411300000.0
2007-04-18 16:49:00,237.17,237.225,237.17,237.225,316800000.0
2007-04-18 16:50:00,237.225,237.245,237.2,237.21,222400000.0
2007-04-18 16:51:00,237.21,237.27,237.21,237.27,352800000.0
2007-04-18 16:52:00,237.29,237.31,237.23,237.26,560499997.0
2007-04-18 16:53:00,237.26,237.28,237.22,237.23,450200000.0
2007-04-18 16:54:00,237.23,237.24,237.21,237.23,289499999.0
2007-04-18 16:55:00,237.23,237.23,237.16,237.165,441800002.0
2007-04-18 16:56:00,237.15,237.17,237.14,237.16,327600000.0
2007-04-18 16:57:00,237.15,237.15,237.09,237.1,429800000.0
2007-04-18 16:58:00,237.13,237.14,237.1,237.11,558000001.0
2007-04-18 16:59:00,237.11,237.13,237.06,237.09,1152599993.0
2007-04-18 17:00:00,237.09,237.15,237.09,237.12,762200003.0
2007-04-18 17:01:00,237.12,237.14,237.08,237.115,663700001.0
2007-04-18 17:02:00,237.115,237.13,237.07,237.07,1144800003.0
2007-04-18 17:03:00,237.04,237.08,237.02,237.04,546400003.0
2007-04-18 17:04:00,237.05,237.06,236.97,236.98,494499998.0
2007-04-18 17:05:00,236.975,237.02,236.96,237.015,392699999.0
2007-04-18 17:06:00,237.015,237.065,237.0,237.06,379799999.0
2007-04-18 17:07:00,237.06,237.19,237.06,237.15,893600002.0
2007-04-18 17:08:00,237.16,237.22,237.16,237.21,548700000.0
2007-04-18 17:09:00,237.21,237.28,237.2,237.24,956899999.0
2007-04-18 17:10:00,237.245,237.25,237.215,237.22,657599998.0
2007-04-18 17:11:00,237.22,237.22,237.15,237.16,545900006.0
2007-04-18 17:12:00,237.16,237.17,237.115,237.12,845300002.0
2007-04-18 17:13:00,237.12,237.15,237.08,237.09,762000001.0
2007-04-18 17:14:00,237.1,237.14,237.06,237.06,592800001.0
2007-04-18 17:15:00,237.07,237.08,237.04,237.05,395300004.0
2007-04-18 17:16:00,237.06,237.06,237.03,237.03,118900001.0
2007-04-18 17:17:00,237.04,237.04,237.0,237.04,472800002.0
2007-04-18 17:18:00,237.03,237.08,237.01,237.08,732900003.0
2007-04-18 17:19:00,237.08,237.14,237.08,237.11,1019900002.0
2007-04-18 17:20:00,237.11,237.14,237.065,237.12,279900001.0
2007-04-18 17:21:00,237.12,237.14,237.09,237.11,366600002.0
2007-04-18 17:22:00,237.11,237.11,237.08,237.09,590500000.0
2007-04-18 17:23:00,237.09,237.09,237.05,237.08,365300000.0
2007-04-18 17:24:00,237.08,237.08,237.05,237.06,511600000.0
2007-04-18 17:25:00,237.05,237.06,236.995,236.995,391600001.0
2007-04-18 17:26:00,237.01,237.03,236.965,236.98,349800001.0
2007-04-18 17:27:00,236.97,237.01,236.96,236.99,629499999.0
2007-04-18 17:28:00,236.98,236.99,236.92,236.925,921399995.0
2007-04-18 17:29:00,236.93,236.97,236.925,236.965,562600002.0
2007-04-18 17:30:00,236.965,237.01,236.95,236.99,1114400004.0
2007-04-18 17:31:00,236.985,237.0,236.98,237.0,448200000.0
2007-04-18 17:32:00,237.0,237.015,236.98,237.0,530700003.0
2007-04-18 17:33:00,237.0,237.0,236.9,236.93,657899999.0
2007-04-18 17:34:00,236.92,236.93,236.87,236.89,610999997.0
2007-04-18 17:35:00,236.89,236.89,236.78,236.86,407099999.0
2007-04-18 17:36:00,236.86,236.86,236.79,236.835,527599999.0
2007-04-18 17:37:00,236.835,236.97,236.83,236.96,619899997.0
2007-04-18 17:38:00,236.96,236.97,236.94,236.95,308800000.0
2007-04-18 17:39:00,236.95,236.95,236.905,236.95,512699998.0
2007-04-18 17:40:00,236.95,237.02,236.95,236.97,465699998.0
2007-04-18 17:41:00,236.98,236.98,236.93,236.97,220000000.0
2007-04-18 17:42:00,236.97,237.02,236.95,237.0,400900000.0
2007-04-18 17:43:00,237.0,237.005,236.95,236.95,416699999.0
2007-04-18 17:44:00,236.96,236.98,236.94,236.95,441599995.0
2007-04-18 17:45:00,236.95,236.98,236.94,236.95,158300000.0
2007-04-18 17:46:00,236.95,236.97,236.95,236.96,116000000.0
2007-04-18 17:47:00,236.97,236.99,236.96,236.97,118400000.0
2007-04-18 17:48:00,236.965,236.98,236.94,236.94,337600000.0
2007-04-18 17:49:00,236.94,236.96,236.91,236.94,265400000.0
2007-04-18 17:50:00,236.93,236.95,236.92,236.95,484800000.0
2007-04-18 17:51:00,236.95,236.99,236.94,236.99,427900000.0
2007-04-18 17:52:00,236.99,237.04,236.96,237.03,258800000.0
2007-04-18 17:53:00,237.03,237.04,236.97,236.98,650099995.0
2007-04-18 17:54:00,236.99,236.99,236.96,236.97,164300001.0
2007-04-18 17:55:00,236.98,237.01,236.98,237.0,236000001.0
2007-04-18 17:56:00,237.0,237.02,236.98,237.0,198499998.0
2007-04-18 17:57:00,237.0,237.0,236.97,236.98,63800000.0
2007-04-18 17:58:00,236.99,237.0,236.97,236.98,193700001.0
2007-04-18 17:59:00,236.99,237.0,236.99,236.99,32000000.0
2007-04-18 18:00:00,236.99,237.02,236.98,237.01,288400004.0
2007-04-18 18:01:00,237.0,237.01,236.965,236.99,651899998.0
2007-04-18 18:02:00,236.98,237.0,236.97,236.97,420599995.0
2007-04-18 18:03:00,236.98,237.01,236.975,236.99,316099998.0
2007-04-18 18:04:00,236.97,237.0,236.97,237.0,205899999.0
2007-04-18 18:05:00,237.0,237.02,236.99,237.02,137400001.0
2007-04-18 18:06:00,237.005,237.03,236.97,237.02,274599998.0
2007-04-18 18:07:00,237.01,237.03,237.0,237.01,375699999.0
2007-04-18 18:08:00,237.02,237.08,237.02,237.08,296399999.0
2007-04-18 18:09:00,237.09,237.11,237.06,237.07,322800002.0
2007-04-18 18:10:00,237.07,237.09,237.05,237.07,207100000.0
2007-04-18 18:11:00,237.065,237.07,237.02,237.03,255600000.0
2007-04-18 18:12:00,237.03,237.17,237.03,237.11,412800002.0
2007-04-18 18:13:00,237.12,237.22,237.04,237.04,1074000004.0
2007-04-18 18:14:00,237.05,237.08,236.995,237.04,538100005.0
2007-04-18 18:15:00,237.04,237.1,237.04,237.06,236500000.0
2007-04-18 18:16:00,237.06,237.06,237.045,237.06,283900000.0
2007-04-18 18:17:00,237.06,237.06,237.02,237.02,252800000.0
2007-04-18 18:18:00,237.04,237.07,237.015,237.05,430999998.0
2007-04-18 18:19:00,237.05,237.05,237.05,237.05,4800000.0
2007-04-18 18:20:00,237.05,237.05,237.03,237.05,89600000.0
2007-04-18 18:21:00,237.07,237.07,237.04,237.04,54700000.0
2007-04-18 18:22:00,237.06,237.1,237.06,237.08,104200000.0
2007-04-18 18:23:00,237.09,237.09,237.05,237.06,347300001.0
2007-04-18 18:24:00,237.07,237.08,237.04,237.07,300499999.0
2007-04-18 18:25:00,237.08,237.08,237.03,237.03,58500000.0
2007-04-18 18:26:00,237.03,237.04,237.01,237.04,122700000.0
2007-04-18 18:27:00,237.04,237.08,237.04,237.05,299300000.0
2007-04-18 18:28:00,237.04,237.07,237.04,237.07,119699999.0
2007-04-18 18:29:00,237.07,237.08,237.05,237.07,419899999.0
2007-04-18 18:30:00,237.07,237.07,237.03,237.03,134200000.0
2007-04-18 18:31:00,237.03,237.09,237.03,237.09,110600000.0
2007-04-18 18:32:00,237.09,237.13,237.09,237.12,160100001.0
2007-04-18 18:33:00,237.12,237.14,237.11,237.13,86300000.0
2007-04-18 18:34:00,237.12,237.14,237.11,237.14,108200000.0
2007-04-18 18:35:00,237.15,237.16,237.14,237.16,23200000.0
2007-04-18 18:36:00,237.15,237.21,237.15,237.21,137200000.0
2007-04-18 18:37:00,237.21,237.23,237.2,237.23,110400000.0
2007-04-18 18:38:00,237.22,237.22,237.17,237.18,217600003.0
2007-04-18 18:39:00,237.18,237.23,237.18,237.23,48000000.0
2007-04-18 18:40:00,237.23,237.23,237.185,237.185,265800000.0
2007-04-18 18:41:00,237.185,237.22,237.18,237.2,165000000.0
2007-04-18 18:42:00,237.21,237.21,237.2,237.2,78400000.0
2007-04-18 18:43:00,237.19,237.19,237.17,237.17,200300000.0
2007-04-18 18:44:00,237.19,237.22,237.17,237.205,321200000.0
2007-04-18 18:45:00,237.21,237.23,237.21,237.23,120000000.0
2007-04-18 18:46:00,237.22,237.22,237.21,237.21,54100000.0
2007-04-18 18:47:00,237.2,237.31,237.2,237.29,249699998.0
2007-04-18 18:48:00,237.29,237.3,237.26,237.29,403700001.0
2007-04-18 18:49:00,237.31,237.4,237.29,237.38,240900000.0
2007-04-18 18:50:00,237.38,237.47,237.38,237.42,337800000.0
2007-04-18 18:51:00,237.42,237.44,237.41,237.42,93600000.0
2007-04-18 18:52:00,237.41,237.43,237.38,237.38,162200000.0
2007-04-18 18:53:00,237.38,237.41,237.37,237.41,279999999.0
2007-04-18 18:54:00,237.41,237.41,237.4,237.4,107200000.0
2007-04-18 18:55:00,237.41,237.41,237.37,237.37,132400000.0
2007-04-18 18:56:00,237.37,237.37,237.32,237.32,170800000.0
2007-04-18 18:57:00,237.32,237.34,237.3,237.33,174000000.0
2007-04-18 18:58:00,237.33,237.36,237.31,237.36,140800000.0
2007-04-18 18:59:00,237.35,237.35,237.28,237.29,378400000.0
2007-04-18 19:00:00,237.29,237.32,237.28,237.3,145500000.0
2007-04-18 19:01:00,237.3,237.34,237.29,237.33,78400000.0
2007-04-18 19:02:00,237.33,237.34,237.31,237.33,135300000.0
2007-04-18 19:03:00,237.34,237.34,237.31,237.33,39200000.0
2007-04-18 19:04:00,237.32,237.35,237.31,237.32,280200000.0
2007-04-18 19:05:00,237.34,237.34,237.33,237.34,38800000.0
2007-04-18 19:06:00,237.34,237.41,237.34,237.41,271100000.0
2007-04-18 19:07:00,237.39,237.45,237.39,237.44,111800000.0
2007-04-18 19:08:00,237.44,237.46,237.44,237.44,162400000.0
2007-04-18 19:09:00,237.45,237.47,237.44,237.44,58300000.0
2007-04-18 19:10:00,237.44,237.46,237.44,237.45,57500000.0
2007-04-18 19:11:00,237.45,237.47,237.44,237.44,220200000.0
2007-04-18 19:12:00,237.43,237.45,237.42,237.43,336400000.0
2007-04-18 19:13:00,237.44,237.45,237.41,237.45,219499998.0
2007-04-18 19:14:00,237.45,237.46,237.44,237.46,72000000.0
2007-04-18 19:15:00,237.46,237.46,237.435,237.44,91500000.0
2007-04-18 19:16:00,237.44,237.46,237.4,237.43,252499998.0
2007-04-18 19:17:00,237.43,237.43,237.42,237.43,110900000.0
2007-04-18 19:18:00,237.43,237.43,237.43,237.43,144000000.0
2007-04-18 19:19:00,237.43,237.49,237.43,237.45,177300000.0
2007-04-18 19:20:00,237.46,237.5,237.43,237.43,257300000.0
2007-04-18 19:21:00,237.43,237.75,237.43,237.75,961299995.0
2007-04-18 19:22:00,237.75,237.75,237.61,237.64,852900010.0
2007-04-18 19:23:00,237.64,237.66,237.5,237.55,328200000.0
2007-04-18 19:24:00,237.56,237.57,237.53,237.55,219200000.0
2007-04-18 19:25:00,237.55,237.57,237.535,237.55,168799999.0
2007-04-18 19:26:00,237.55,237.56,237.54,237.55,146400000.0
2007-04-18 19:27:00,237.56,237.56,237.48,237.49,239099999.0
2007-04-18 19:28:00,237.49,237.49,237.45,237.465,483599999.0
2007-04-18 19:29:00,237.465,237.49,237.45,237.46,411600001.0
2007-04-18 19:30:00,237.46,237.46,237.4,237.41,296199999.0
2007-04-18 19:31:00,237.41,237.41,237.34,237.35,155799999.0
2007-04-18 19:32:00,237.35,237.4,237.35,237.4,33700000.0
2007-04-18 19:33:00,237.4,237.4,237.4,237.4,1600000.0
2007-04-18 19:34:00,237.4,237.4,237.4,237.4,4800000.0
2007-04-18 19:35:00,237.4,237.4,237.37,237.39,150800000.0
2007-04-18 19:36:00,237.385,237.41,237.37,237.41,178800000.0
2007-04-18 19:37:00,237.42,237.46,237.41,237.44,128200000.0
2007-04-18 19:38:00,237.45,237.45,237.365,237.4,463400001.0
2007-04-18 19:39:00,237.395,237.4,237.36,237.36,185000000.0
2007-04-18 19:40:00,237.38,237.38,237.335,237.35,175400001.0
2007-04-18 19:41:00,237.37,237.37,237.33,237.35,103999999.0
2007-04-18 19:42:00,237.35,237.35,237.31,237.32,210400000.0
2007-04-18 19:43:00,237.31,237.33,237.28,237.31,138500000.0
2007-04-18 19:44:00,237.31,237.33,237.29,237.31,258000000.0
2007-04-18 19:45:00,237.32,237.34,237.31,237.34,125300000.0
2007-04-18 19:46:00,237.35,237.35,237.33,237.34,61700000.0
2007-04-18 19:47:00,237.34,237.36,237.32,237.34,80900000.0
2007-04-18 19:48:00,237.33,237.34,237.33,237.34,13600000.0
2007-04-18 19:49:00,237.34,237.36,237.34,237.36,79999999.0
2007-04-18 19:50:00,237.36,237.38,237.36,237.38,88600002.0
2007-04-18 19:51:00,237.38,237.41,237.38,237.4,91300000.0
2007-04-18 19:52:00,237.42,237.42,237.38,237.39,141800000.0
2007-04-18 19:53:00,237.37,237.382,237.365,237.37,274199999.0
2007-04-18 19:54:00,237.4,237.4,237.37,237.375,128400001.0
2007-04-18 19:55:00,237.38,237.39,237.375,237.39,250600003.0
2007-04-18 19:56:00,237.39,237.4,237.375,237.4,138500000.0
2007-04-18 19:57:00,237.41,237.42,237.39,237.41,40300000.0
2007-04-18 19:58:00,237.43,237.45,237.4,237.44,181400000.0
2007-04-18 19:59:00,237.44,237.45,237.43,237.44,27500000.0
2007-04-18 20:00:00,237.44,237.45,237.43,237.44,52000000.0
2007-04-18 20:01:00,237.45,237.49,237.45,237.49,94300000.0
2007-04-18 20:02:00,237.49,237.5,237.48,237.49,136400000.0
2007-04-18 20:03:00,237.49,237.5,237.48,237.48,83600000.0
2007-04-18 20:04:00,237.49,237.52,237.49,237.5,52800000.0
2007-04-18 20:05:00,237.52,237.54,237.5,237.535,66300000.0
2007-04-18 20:06:00,237.54,237.55,237.52,237.54,59200000.0
2007-04-18 20:07:00,237.535,237.55,237.51,237.55,182300000.0
2007-04-18 20:08:00,237.55,237.58,237.54,237.56,102500000.0
2007-04-18 20:09:00,237.56,237.57,237.55,237.57,96800000.0
2007-04-18 20:10:00,237.56,237.6,237.56,237.57,151900000.0
2007-04-18 20:11:00,237.57,237.63,237.57,237.62,104300000.0
2007-04-18 20:12:00,237.62,237.63,237.59,237.62,210700000.0
2007-04-18 20:13:00,237.62,237.62,237.6,237.62,39600000.0
2007-04-18 20:14:00,237.62,237.67,237.61,237.645,188100000.0
2007-04-18 20:15:00,237.65,237.81,237.645,237.81,428762500.0
2007-04-18 20:16:00,237.81,237.9,237.78,237.9,719937499.0
2007-04-18 20:17:00,237.9,237.94,237.84,237.85,598199999.0
2007-04-18 20:18:00,237.85,237.85,237.78,237.81,406500001.0
2007-04-18 20:19:00,237.81,237.88,237.81,237.86,232500000.0
2007-04-18 20:20:00,237.88,237.95,237.85,237.92,582800001.0
2007-04-18 20:21:00,237.92,237.92,237.86,237.87,186200000.0
2007-04-18 20:22:00,237.88,237.88,237.85,237.85,196000002.0
2007-04-18 20:23:00,237.85,237.89,237.81,237.87,373999999.0
2007-04-18 20:24:00,237.87,237.89,237.805,237.84,232100000.0
2007-04-18 20:25:00,237.84,237.85,237.83,237.83,199600000.0
2007-04-18 20:26:00,237.83,237.86,237.83,237.84,168700000.0
2007-04-18 20:27:00,237.845,237.85,237.83,237.84,148699999.0
2007-04-18 20:28:00,237.84,237.87,237.83,237.85,178800000.0
2007-04-18 20:29:00,237.84,237.85,237.8,237.81,166600001.0
2007-04-18 20:30:00,237.805,237.82,237.78,237.8,369800000.0
2007-04-18 20:31:00,237.8,237.8,237.8,237.8,61600000.0
2007-04-18 20:32:00,237.8,237.8,237.77,237.8,44000000.0
2007-04-18 20:33:00,237.8,237.81,237.78,237.8,79200000.0
2007-04-18 20:34:00,237.81,237.83,237.79,237.8,286799998.0
2007-04-18 20:35:00,237.81,237.81,237.79,237.79,110300000.0
2007-04-18 20:36:00,237.8,237.82,237.8,237.82,199800001.0
2007-04-18 20:37:00,237.82,237.85,237.82,237.85,7200000.0
2007-04-18 20:38:00,237.84,237.88,237.84,237.87,161600000.0
2007-04-18 20:39:00,237.87,237.93,237.83,237.93,260300000.0
2007-04-18 20:40:00,237.92,237.93,237.9,237.92,117700000.0
2007-04-18 20:41:00,237.91,237.96,237.9,237.94,357300000.0
2007-04-18 20:42:00,237.94,237.98,237.94,237.96,69200000.0
2007-04-18 20:43:00,237.955,237.97,237.91,237.95,130000000.0
2007-04-18 20:44:00,237.95,237.95,237.91,237.93,145600000.0
2007-04-18 20:45:00,237.93,237.93,237.88,237.9,302399999.0
2007-04-18 20:46:00,237.9,237.91,237.855,237.88,288400002.0
2007-04-18 20:47:00,237.91,237.94,237.91,237.94,33600000.0
2007-04-18 20:48:00,237.93,237.93,237.88,237.88,73200000.0
2007-04-18 20:49:00,237.875,237.89,237.87,237.87,42400000.0
2007-04-18 20:50:00,237.87,237.91,237.87,237.895,72800000.0
2007-04-18 20:51:00,237.89,237.91,237.89,237.91,13600000.0
2007-04-18 20:52:00,237.9,237.9,237.88,237.88,53200001.0
2007-04-18 20:53:00,237.89,237.91,237.89,237.91,60000000.0
2007-04-18 20:54:00,237.89,237.91,237.87,237.875,419600000.0
2007-04-18 20:55:00,237.875,237.89,237.87,237.89,35200000.0
2007-04-18 20:56:00,237.88,237.89,237.86,237.88,52700000.0
2007-04-18 20:57:00,237.89,237.89,237.85,237.88,124400000.0
2007-04-18 20:58:00,237.88,237.89,237.86,237.89,60000000.0
2007-04-18 20:59:00,237.89,237.9,237.87,237.88,88000000.0
2007-04-18 21:00:00,237.89,237.9,237.86,237.9,224700002.0
2007-04-18 21:01:00,237.89,237.9,237.85,237.85,136800000.0
2007-04-18 21:02:00,237.85,237.89,237.83,237.88,266200000.0
2007-04-18 21:03:00,237.88,237.88,237.85,237.86,251600000.0
2007-04-18 21:04:00,237.87,237.89,237.86,237.89,46400000.0
2007-04-18 21:05:00,237.89,237.9,237.88,237.89,131000000.0
2007-04-18 21:06:00,237.89,237.9,237.89,237.89,36000000.0
2007-04-18 21:07:00,237.89,237.91,237.89,237.89,107300001.0
2007-04-18 21:08:00,237.89,237.9,237.84,237.9,551900001.0
2007-04-18 21:09:00,237.9,237.92,237.9,237.91,49300000.0
2007-04-18 21:10:00,237.91,237.91,237.9,237.9,174800001.0
2007-04-18 21:11:00,237.9,237.91,237.88,237.89,94200000.0
2007-04-18 21:12:00,237.9,237.98,237.9,237.95,356999999.0
2007-04-18 21:13:00,237.96,237.96,237.89,237.94,133299999.0
2007-04-18 21:14:00,237.94,237.95,237.94,237.94,3200000.0
2007-04-18 21:15:00,237.95,237.99,237.94,237.99,198099999.0
2007-04-18 21:16:00,237.97,237.99,237.93,237.93,290100000.0
2007-04-18 21:17:00,237.95,237.99,237.95,237.97,313200000.0
2007-04-18 21:18:00,237.97,237.97,237.94,237.95,228200000.0
2007-04-18 21:19:00,237.97,237.98,237.93,237.95,127900000.0
2007-04-18 21:20:00,237.95,237.95,237.92,237.95,271900002.0
2007-04-18 21:21:00,237.95,237.97,237.94,237.96,128800000.0
2007-04-18 21:22:00,237.96,237.96,237.9,237.93,300599999.0
2007-04-18 21:23:00,237.93,237.93,237.86,237.91,275599999.0
2007-04-18 21:24:00,237.92,237.94,237.91,237.915,308200001.0
2007-04-18 21:25:00,237.95,237.97,237.91,237.94,230000000.0
2007-04-18 21:26:00,237.94,237.95,237.93,237.93,128600000.0
2007-04-18 21:27:00,237.93,237.97,237.93,237.95,116000000.0
2007-04-18 21:28:00,237.94,237.98,237.94,237.98,188000000.0
2007-04-18 21:29:00,237.975,238.01,237.95,238.01,228500000.0
2007-04-18 21:30:00,238.01,238.03,237.99,237.99,430100000.0
2007-04-18 21:31:00,237.99,238.01,237.98,237.995,138100000.0
2007-04-18 21:32:00,237.995,238.02,237.98,238.01,228199999.0
2007-04-18 21:33:00,238.01,238.01,237.995,238.01,18900000.0
2007-04-18 21:34:00,238.0,238.035,237.99,238.02,214900000.0
2007-04-18 21:35:00,238.02,238.02,238.0,238.0,213900001.0
2007-04-18 21:36:00,238.0,238.01,237.98,237.99,124500001.0
2007-04-18 21:37:00,237.98,238.03,237.98,238.01,94500000.0
2007-04-18 21:38:00,238.02,238.02,238.01,238.01,62400000.0
2007-04-18 21:39:00,237.99,237.99,237.98,237.99,38200000.0
2007-04-18 21:40:00,238.01,238.01,237.99,237.99,75700000.0
2007-04-18 21:41:00,238.01,238.01,237.98,238.01,68600000.0
2007-04-18 21:42:00,237.99,238.004,237.964,237.964,27500000.0
2007-04-18 21:43:00,237.956,237.968,237.956,237.959,111000000.0
2007-04-18 21:44:00,238.01,238.03,238.01,238.03,25600000.0
2007-04-18 21:45:00,238.04,238.04,238.01,238.01,86099999.0
2007-04-18 21:46:00,238.02,238.04,238.0,238.01,119600000.0
2007-04-18 21:47:00,238.01,238.05,238.01,238.04,112900000.0
2007-04-18 21:48:00,238.06,238.12,238.04,238.12,173100000.0
2007-04-18 21:49:00,238.14,238.26,238.13,238.24,462100000.0
2007-04-18 21:50:00,238.215,238.24,238.21,238.24,153800000.0
2007-04-18 21:51:00,238.25,238.27,238.22,238.22,253500000.0
2007-04-18 21:52:00,238.22,238.22,238.18,238.19,142900000.0
2007-04-18 21:53:00,238.19,238.21,238.16,238.19,261900000.0
2007-04-18 21:54:00,238.17,238.19,238.17,238.19,127799999.0
2007-04-18 21:55:00,238.19,238.21,238.185,238.21,134300000.0
2007-04-18 21:56:00,238.21,238.21,238.17,238.21,93900000.0
2007-04-18 21:57:00,238.2,238.21,238.19,238.21,34400000.0
2007-04-18 21:58:00,238.21,238.21,238.19,238.2,142300000.0
2007-04-18 21:59:00,238.2,238.2,238.17,238.17,229400000.0
2007-04-18 22:00:00,238.17,238.17,238.15,238.15,185800000.0
2007-04-18 22:01:00,238.16,238.18,238.14,238.16,108800000.0
2007-04-18 22:02:00,238.16,238.16,238.105,238.12,117600000.0
2007-04-18 22:03:00,238.12,238.14,238.11,238.14,113200000.0
2007-04-18 22:04:00,238.14,238.15,238.115,238.135,82400000.0
2007-04-18 22:05:00,238.135,238.14,238.095,238.125,44800000.0
2007-04-18 22:06:00,238.125,238.125,238.09,238.09,35200000.0
2007-04-18 22:07:00,238.095,238.12,238.095,238.12,33700000.0
2007-04-18 22:08:00,238.11,238.14,238.11,238.14,47100000.0
2007-04-18 22:09:00,238.135,238.18,238.11,238.18,145600000.0
2007-04-18 22:10:00,238.2,238.22,238.15,238.21,142400000.0
2007-04-18 22:11:00,238.22,238.235,238.215,238.235,67200000.0
2007-04-18 22:12:00,238.25,238.27,238.23,238.245,114400000.0
2007-04-18 22:13:00,238.245,238.245,238.16,238.215,273600002.0
2007-04-18 22:14:00,238.215,238.215,238.145,238.16,56800000.0
2007-04-18 22:15:00,238.165,238.18,238.15,238.15,77600000.0
2007-04-18 22:16:00,238.16,238.17,238.16,238.17,55200000.0
2007-04-18 22:17:00,238.18,238.19,238.17,238.19,29600000.0
2007-04-18 22:18:00,238.19,238.22,238.19,238.205,58400000.0
2007-04-18 22:19:00,238.22,238.24,238.17,238.2,222400001.0
2007-04-18 22:20:00,238.2,238.225,238.185,238.185,144700000.0
2007-04-18 22:21:00,238.2,238.22,238.19,238.19,49200000.0
2007-04-18 22:22:00,238.2,238.22,238.2,238.22,139100000.0
2007-04-18 22:23:00,238.22,238.26,238.205,238.23,281600000.0
2007-04-18 22:24:00,238.225,238.275,238.225,238.275,106500000.0
2007-04-18 22:25:00,238.27,238.335,238.235,238.335,189400000.0
2007-04-18 22:26:00,238.335,238.335,238.27,238.27,122400000.0
2007-04-18 22:27:00,238.27,238.27,238.205,238.205,315100000.0
2007-04-18 22:28:00,238.195,238.24,238.195,238.23,96900000.0
2007-04-18 22:29:00,238.225,238.33,238.2,238.29,390299999.0
2007-04-18 22:30:00,238.3,238.34,238.27,238.28,259800000.0
2007-04-18 22:31:00,238.28,238.335,238.28,238.31,509999999.0
2007-04-18 22:32:00,238.31,238.335,238.285,238.315,215500000.0
2007-04-18 22:33:00,238.31,238.37,238.27,238.37,259700000.0
2007-04-18 22:34:00,238.38,238.38,238.28,238.29,335100000.0
2007-04-18 22:35:00,238.29,238.3,238.26,238.3,123900000.0
2007-04-18 22:36:00,238.31,238.35,238.29,238.35,150600001.0
2007-04-18 22:37:00,238.33,238.36,238.32,238.325,125000000.0
2007-04-18 22:38:00,238.28,238.295,238.26,238.29,235100000.0
2007-04-18 22:39:00,238.29,238.325,238.29,238.315,79600000.0
2007-04-18 22:40:00,238.315,238.32,238.29,238.31,219500001.0
2007-04-18 22:41:00,238.33,238.33,238.3,238.325,103300000.0
2007-04-18 22:42:00,238.325,238.35,238.325,238.33,98100000.0
2007-04-18 22:43:00,238.33,238.33,238.29,238.31,68200000.0
2007-04-18 22:44:00,238.31,238.345,238.31,238.34,60100000.0
2007-04-18 22:45:00,238.35,238.38,238.33,238.36,152000000.0
2007-04-18 22:46:00,238.36,238.37,238.31,238.33,274100000.0
2007-04-18 22:47:00,238.33,238.37,238.32,238.335,320700001.0
2007-04-18 22:48:00,238.32,238.36,238.32,238.335,225199999.0
2007-04-18 22:49:00,238.335,238.35,238.325,238.34,112500000.0
2007-04-18 22:50:00,238.34,238.34,238.3,238.31,85600000.0
2007-04-18 22:51:00,238.31,238.33,238.31,238.33,56600000.0
2007-04-18 22:52:00,238.33,238.33,238.33,238.33,10900000.0
2007-04-18 22:53:00,238.33,238.33,238.32,238.32,23100000.0
2007-04-18 22:54:00,238.33,238.39,238.31,238.39,143300000.0
2007-04-18 22:55:00,238.39,238.395,238.37,238.38,83100000.0
2007-04-18 22:56:00,238.38,238.4,238.34,238.38,210200000.0
2007-04-18 22:57:00,238.37,238.385,238.37,238.375,59600000.0
2007-04-18 22:58:00,238.375,238.39,238.345,238.38,116000000.0
2007-04-18 22:59:00,238.38,238.39,238.36,238.37,130700000.0
2007-04-18 23:00:00,238.36,238.37,238.29,238.3,55300000.0
2007-04-18 23:01:00,238.29,238.32,238.28,238.31,46700000.0
2007-04-18 23:02:00,238.29,238.29,238.29,238.29,22400000.0
2007-04-18 23:03:00,238.26,238.29,238.25,238.27,24000000.0
2007-04-18 23:04:00,238.29,238.29,238.29,238.29,4800000.0
2007-04-18 23:05:00,238.29,238.29,238.24,238.24,13600000.0
2007-04-18 23:06:00,238.23,238.24,238.23,238.24,4800000.0
2007-04-18 23:07:00,238.25,238.26,238.24,238.26,19200000.0
2007-04-18 23:08:00,238.25,238.25,238.23,238.24,24000000.0
2007-04-18 23:09:00,238.23,238.25,238.23,238.24,14400000.0
2007-04-18 23:10:00,238.24,238.25,238.23,238.24,14400000.0
2007-04-18 23:11:00,238.23,238.25,238.22,238.25,19200000.0
2007-04-18 23:12:00,238.26,238.29,238.26,238.29,7200000.0
2007-04-18 23:13:00,238.29,238.29,238.25,238.26,9600000.0
2007-04-18 23:14:00,238.25,238.3,238.25,238.29,24000000.0
2007-04-18 23:15:00,238.29,238.29,238.235,238.24,59700000.0
2007-04-18 23:16:00,238.245,238.29,238.23,238.29,84000000.0
2007-04-18 23:17:00,238.26,238.29,238.245,238.245,20700000.0
2007-04-18 23:18:00,238.245,238.245,238.18,238.18,56600000.0
2007-04-18 23:19:00,238.16,238.175,238.115,238.165,76300000.0
2007-04-18 23:20:00,238.155,238.16,238.12,238.15,90800000.0
2007-04-18 23:21:00,238.145,238.185,238.145,238.185,18500000.0
2007-04-18 23:22:00,238.175,238.175,238.155,238.155,11100000.0
2007-04-18 23:23:00,238.145,238.18,238.145,238.17,51800000.0
2007-04-18 23:24:00,238.155,238.155,238.065,238.065,98200000.0
2007-04-18 23:25:00,238.07,238.115,238.07,238.09,54000000.0
2007-04-18 23:26:00,238.08,238.08,238.05,238.07,49000000.0
2007-04-18 23:27:00,238.08,238.09,238.04,238.04,77600000.0
2007-04-18 23:28:00,238.05,238.075,238.05,238.075,24600000.0
2007-04-18 23:29:00,238.07,238.07,238.06,238.07,17200000.0
2007-04-18 23:30:00,238.08,238.08,238.07,238.07,18500000.0
2007-04-18 23:31:00,238.07,238.075,238.03,238.065,58700000.0
2007-04-18 23:32:00,238.065,238.065,238.03,238.035,99100000.0
2007-04-18 23:33:00,238.05,238.065,237.94,237.96,137900000.0
2007-04-18 23:34:00,237.95,238.115,237.94,238.06,153600000.0
2007-04-18 23:35:00,238.065,238.065,237.99,238.01,43700000.0
2007-04-18 23:36:00,238.03,238.03,238.02,238.02,17000000.0
2007-04-18 23:37:00,238.03,238.03,238.02,238.03,23600000.0
2007-04-18 23:38:00,238.035,238.035,238.035,238.035,3700000.0
2007-04-18 23:39:00,237.976,238.027,237.976,237.995,53700000.0
2007-04-18 23:40:00,238.06,238.06,238.06,238.06,12200000.0
2007-04-18 23:41:00,238.05,238.06,238.05,238.06,12200000.0
2007-04-18 23:42:00,238.06,238.06,238.025,238.025,12200000.0
2007-04-18 23:43:00,238.01,238.01,238.005,238.005,9800000.0
2007-04-18 23:44:00,238.015,238.015,238.005,238.005,22200000.0
2007-04-18 23:45:00,238.005,238.005,237.98,237.98,20900000.0
2007-04-18 23:46:00,237.985,237.985,237.79,237.835,77500000.0
2007-04-18 23:47:00,237.835,237.98,237.835,237.91,173400000.0
2007-04-18 23:48:00,237.92,237.935,237.9,237.93,63300000.0
2007-04-18 23:49:00,237.92,237.945,237.91,237.92,146900000.0
2007-04-18 23:50:00,237.9,237.95,237.9,237.94,55400000.0
2007-04-18 23:51:00,237.96,237.96,237.9,237.92,94900000.0
2007-04-18 23:52:00,237.915,237.915,237.9,237.9,29600000.0
2007-04-18 23:53:00,237.9,237.9,237.89,237.89,18600000.0
2007-04-18 23:54:00,237.88,237.89,237.87,237.89,59200000.0
2007-04-18 23:55:00,237.9,237.91,237.9,237.91,16200000.0
2007-04-18 23:56:00,237.92,237.94,237.9,237.935,22800000.0
2007-04-18 23:57:00,237.935,237.94,237.885,237.94,49400000.0
2007-04-18 23:58:00,237.935,237.935,237.925,237.925,7400000.0
2007-04-18 23:59:00,237.903,237.907,237.902,237.904,63800000.0
2007-04-19 00:00:00,237.925,237.965,237.92,237.94,92000000.0
2007-04-19 00:01:00,237.95,237.965,237.92,237.95,86800000.0
2007-04-19 00:02:00,237.96,238.0,237.96,237.98,42600000.0
2007-04-19 00:03:00,237.99,238.07,237.99,238.055,214300000.0
2007-04-19 00:04:00,238.06,238.07,238.01,238.06,118600000.0
2007-04-19 00:05:00,238.06,238.06,238.015,238.015,40500000.0
2007-04-19 00:06:00,238.005,238.005,237.975,237.985,29600000.0
2007-04-19 00:07:00,237.975,237.985,237.91,237.91,129600000.0
2007-04-19 00:08:00,237.92,237.92,237.86,237.87,89900000.0
2007-04-19 00:09:00,237.87,237.87,237.86,237.86,19100000.0
2007-04-19 00:10:00,237.87,237.88,237.86,237.87,29600000.0
2007-04-19 00:11:00,237.88,237.91,237.88,237.9,69500000.0
2007-04-19 00:12:00,237.91,237.92,237.855,237.87,92500000.0
2007-04-19 00:13:00,237.87,237.87,237.87,237.87,8500000.0
2007-04-19 00:14:00,237.87,237.89,237.87,237.87,109800000.0
2007-04-19 00:15:00,237.862,237.862,237.82,237.854,48100000.0
2007-04-19 00:16:00,237.87,237.88,237.86,237.86,41800000.0
2007-04-19 00:17:00,237.86,237.905,237.86,237.88,31800000.0
2007-04-19 00:18:00,237.88,237.88,237.85,237.865,29700000.0
2007-04-19 00:19:00,237.865,237.91,237.86,237.88,71800000.0
2007-04-19 00:20:00,237.88,237.88,237.84,237.865,43000000.0
2007-04-19 00:21:00,237.855,237.93,237.83,237.9,51400000.0
2007-04-19 00:22:00,237.9,237.9,237.86,237.87,58200000.0
2007-04-19 00:23:00,237.87,237.87,237.86,237.865,13500000.0
2007-04-19 00:24:00,237.833,237.857,237.828,237.834,65400000.0
2007-04-19 00:25:00,237.865,237.885,237.865,237.885,7400000.0
2007-04-19 00:26:00,237.895,237.895,237.895,237.895,3700000.0
2007-04-19 00:27:00,237.895,237.915,237.885,237.895,49000000.0
2007-04-19 00:28:00,237.895,237.925,237.895,237.925,42900000.0
2007-04-19 00:29:00,237.92,237.94,237.92,237.92,51500000.0
2007-04-19 00:30:00,237.93,237.94,237.88,237.88,95700000.0
2007-04-19 00:31:00,237.9,237.9,237.9,237.9,6900000.0
2007-04-19 00:32:00,237.9,237.9,237.88,237.89,47200000.0
2007-04-19 00:33:00,237.88,237.89,237.87,237.88,77500000.0
2007-04-19 00:34:00,237.88,237.88,237.86,237.86,23100000.0
2007-04-19 00:35:00,237.87,237.88,237.87,237.88,22600000.0
2007-04-19 00:36:00,237.88,237.88,237.865,237.88,43400000.0
2007-04-19 00:37:00,237.86,237.89,237.86,237.89,45300000.0
2007-04-19 00:38:00,237.9,237.94,237.89,237.9,89800000.0
2007-04-19 00:39:00,237.91,237.91,237.9,237.91,18300000.0
2007-04-19 00:40:00,237.92,237.92,237.91,237.91,26000000.0
2007-04-19 00:41:00,237.9,237.91,237.9,237.91,44800000.0
2007-04-19 00:42:00,237.91,237.92,237.91,237.92,63500000.0
2007-04-19 00:43:00,237.91,237.92,237.9,237.91,94100000.0
2007-04-19 00:44:00,237.93,237.965,237.89,237.95,236599999.0
2007-04-19 00:45:00,237.97,237.995,237.965,237.97,49500000.0
2007-04-19 00:46:00,237.98,237.98,237.94,237.95,85000000.0
2007-04-19 00:47:00,237.94,237.94,237.9,237.91,56200000.0
2007-04-19 00:48:00,237.93,237.94,237.92,237.93,53300000.0
2007-04-19 00:49:00,237.93,237.94,237.91,237.94,40200000.0
2007-04-19 00:50:00,237.93,237.94,237.93,237.94,15300000.0
2007-04-19 00:51:00,237.95,237.96,237.95,237.95,25200000.0
2007-04-19 00:52:00,237.95,237.95,237.94,237.94,13700000.0
2007-04-19 00:53:00,237.94,237.94,237.93,237.93,7000000.0
2007-04-19 00:54:00,237.93,237.95,237.93,237.94,85400000.0
2007-04-19 00:55:00,237.94,237.94,237.925,237.94,27800000.0
2007-04-19 00:56:00,237.95,237.975,237.95,237.975,31600000.0
2007-04-19 00:57:00,237.975,237.975,237.96,237.96,13400000.0
2007-04-19 00:58:00,237.939,237.963,237.939,237.947,224699998.0
2007-04-19 00:59:00,237.975,237.985,237.945,237.945,58500000.0
2007-04-19 01:00:00,237.955,237.97,237.93,237.97,118000000.0
2007-04-19 01:01:00,237.97,237.97,237.95,237.95,34500000.0
2007-04-19 01:02:00,237.96,237.96,237.96,237.96,4800000.0
2007-04-19 01:03:00,237.95,237.96,237.95,237.96,72400000.0
2007-04-19 01:04:00,237.98,237.99,237.97,237.97,44400000.0
2007-04-19 01:05:00,237.99,238.03,237.98,238.03,87899999.0
2007-04-19 01:06:00,238.05,238.05,237.99,238.0,77600000.0
2007-04-19 01:07:00,238.01,238.03,238.01,238.01,74300000.0
2007-04-19 01:08:00,238.01,238.05,238.01,238.015,174900000.0
2007-04-19 01:09:00,238.02,238.02,237.99,238.0,120100000.0
2007-04-19 01:10:00,238.0,238.02,237.99,238.01,286900000.0
2007-04-19 01:11:00,238.02,238.07,238.0,238.06,131900000.0
2007-04-19 01:12:00,238.06,238.07,238.05,238.06,68600000.0
2007-04-19 01:13:00,238.06,238.08,238.05,238.07,169400000.0
2007-04-19 01:14:00,238.07,238.08,238.05,238.05,106200000.0
2007-04-19 01:15:00,238.06,238.07,238.04,238.05,74400000.0
2007-04-19 01:16:00,238.06,238.06,238.04,238.06,60700000.0
2007-04-19 01:17:00,238.06,238.06,238.04,238.04,92100000.0
2007-04-19 01:18:00,238.04,238.06,238.03,238.05,67100000.0
2007-04-19 01:19:00,238.05,238.05,238.04,238.05,25600000.0
2007-04-19 01:20:00,238.04,238.05,238.03,238.03,110300000.0
2007-04-19 01:21:00,238.05,238.05,238.05,238.05,34400000.0
2007-04-19 01:22:00,238.05,238.06,238.05,238.05,32600000.0
2007-04-19 01:23:00,238.05,238.06,238.04,238.06,28800000.0
2007-04-19 01:24:00,238.05,238.05,238.05,238.05,5600000.0
2007-04-19 01:25:00,238.05,238.05,237.995,238.02,371099991.0
2007-04-19 01:26:00,238.03,238.03,237.99,237.99,171800000.0
2007-04-19 01:27:00,237.974,237.982,237.954,237.982,78000000.0
2007-04-19 01:28:00,237.972,237.978,237.963,237.97,140500000.0
2007-04-19 01:29:00,237.99,237.99,237.94,237.97,119500000.0
2007-04-19 01:30:00,237.955,237.98,237.94,237.97,228900000.0
2007-04-19 01:31:00,237.98,238.0,237.98,238.0,91600000.0
2007-04-19 01:32:00,237.97,238.0,237.97,237.99,83400000.0
2007-04-19 01:33:00,238.0,238.01,238.0,238.01,48000000.0
2007-04-19 01:34:00,238.01,238.02,238.01,238.01,20000000.0
2007-04-19 01:35:00,238.02,238.02,238.01,238.02,51500000.0
2007-04-19 01:36:00,238.02,238.02,238.02,238.02,8000000.0
2007-04-19 01:37:00,238.02,238.05,238.015,238.04,102400000.0
2007-04-19 01:38:00,238.03,238.22,238.03,238.19,352700000.0
2007-04-19 01:39:00,238.17,238.17,238.085,238.085,349900000.0
2007-04-19 01:40:00,238.11,238.11,238.045,238.07,182000000.0
2007-04-19 01:41:00,238.09,238.09,238.06,238.07,88800000.0
2007-04-19 01:42:00,238.07,238.07,238.05,238.05,123900000.0
2007-04-19 01:43:00,238.04,238.07,238.04,238.05,84000000.0
2007-04-19 01:44:00,238.05,238.06,238.04,238.04,91300000.0
2007-04-19 01:45:00,238.04,238.06,238.03,238.055,48100000.0
2007-04-19 01:46:00,238.07,238.07,238.055,238.06,37700000.0
2007-04-19 01:47:00,238.07,238.09,238.065,238.09,56200000.0
2007-04-19 01:48:00,238.09,238.09,238.09,238.09,64800000.0
2007-04-19 01:49:00,238.11,238.11,238.1,238.11,69900000.0
2007-04-19 01:50:00,238.11,238.11,238.04,238.04,214000000.0
2007-04-19 01:51:00,238.04,238.04,238.01,238.01,148000000.0
2007-04-19 01:52:00,238.0,238.0,237.95,237.98,76600000.0
2007-04-19 01:53:00,237.98,237.98,237.94,237.975,85700000.0
2007-04-19 01:54:00,237.965,237.98,237.96,237.98,28700000.0
2007-04-19 01:55:00,237.98,237.99,237.915,237.915,171000000.0
2007-04-19 01:56:00,237.92,237.93,237.745,237.77,450100000.0
2007-04-19 01:57:00,237.79,237.85,237.77,237.84,327200000.0
2007-04-19 01:58:00,237.83,237.83,237.7,237.725,282000000.0
2007-04-19 01:59:00,237.75,237.75,237.72,237.75,265700000.0
2007-04-19 02:00:00,237.75,237.76,237.72,237.76,122600001.0
2007-04-19 02:01:00,237.75,237.77,237.75,237.77,74200000.0
2007-04-19 02:02:00,237.77,237.78,237.77,237.78,8700000.0
2007-04-19 02:03:00,237.79,237.81,237.76,237.78,49900000.0
2007-04-19 02:04:00,237.78,237.82,237.78,237.785,201811458.0
2007-04-19 02:05:00,237.8,237.82,237.74,237.75,74211458.0
2007-04-19 02:06:00,237.74,237.76,237.71,237.73,154700000.0
2007-04-19 02:07:00,237.73,237.73,237.665,237.71,523600000.0
2007-04-19 02:08:00,237.71,237.71,237.67,237.68,233800000.0
2007-04-19 02:09:00,237.67,237.68,237.65,237.67,135200000.0
2007-04-19 02:10:00,237.65,237.67,237.555,237.57,322400000.0
2007-04-19 02:11:00,237.57,237.59,237.545,237.57,237900000.0
2007-04-19 02:12:00,237.555,237.57,237.42,237.42,194900000.0
2007-04-19 02:13:00,237.42,237.45,237.37,237.41,537199999.0
2007-04-19 02:14:00,237.41,237.41,237.33,237.34,421300000.0
2007-04-19 02:15:00,237.35,237.39,237.31,237.315,363100000.0
2007-04-19 02:16:00,237.315,237.36,237.26,237.33,472500001.0
2007-04-19 02:17:00,237.33,237.42,237.31,237.38,505899998.0
2007-04-19 02:18:00,237.38,237.44,237.37,237.4,600799998.0
2007-04-19 02:19:00,237.41,237.42,237.355,237.39,488099998.0
2007-04-19 02:20:00,237.39,237.44,237.38,237.415,308800000.0
2007-04-19 02:21:00,237.42,237.44,237.39,237.44,239100003.0
2007-04-19 02:22:00,237.44,237.44,237.39,237.44,170700000.0
2007-04-19 02:23:00,237.43,237.44,237.35,237.38,234400000.0
2007-04-19 02:24:00,237.38,237.38,237.35,237.36,100200000.0
2007-04-19 02:25:00,237.36,237.39,237.36,237.37,146300000.0
2007-04-19 02:26:00,237.365,237.385,237.32,237.36,295799999.0
2007-04-19 02:27:00,237.37,237.46,237.36,237.44,542800000.0
2007-04-19 02:28:00,237.44,237.47,237.41,237.43,298200001.0
2007-04-19 02:29:00,237.43,237.46,237.42,237.46,157100000.0
2007-04-19 02:30:00,237.47,237.48,237.46,237.46,144100000.0
2007-04-19 02:31:00,237.47,237.49,237.44,237.49,197800000.0
2007-04-19 02:32:00,237.49,237.56,237.49,237.55,222300000.0
2007-04-19 02:33:00,237.55,237.59,237.55,237.59,299299999.0
2007-04-19 02:34:00,237.585,237.63,237.57,237.605,283100001.0
2007-04-19 02:35:00,237.63,237.64,237.6,237.6,289400000.0
2007-04-19 02:36:00,237.6,237.6,237.52,237.58,202600000.0
2007-04-19 02:37:00,237.58,237.58,237.52,237.52,302700001.0
2007-04-19 02:38:00,237.52,237.54,237.52,237.535,169000000.0
2007-04-19 02:39:00,237.57,237.58,237.51,237.53,241300001.0
2007-04-19 02:40:00,237.53,237.53,237.48,237.49,98600000.0
2007-04-19 02:41:00,237.49,237.51,237.48,237.49,160999998.0
2007-04-19 02:42:00,237.48,237.48,237.44,237.46,476399997.0
2007-04-19 02:43:00,237.47,237.47,237.45,237.47,258900000.0
2007-04-19 02:44:00,237.49,237.49,237.43,237.43,299400002.0
2007-04-19 02:45:00,237.42,237.43,237.39,237.39,219400000.0
2007-04-19 02:46:00,237.38,237.38,237.33,237.335,390100000.0
2007-04-19 02:47:00,237.335,237.36,237.32,237.35,293099999.0
2007-04-19 02:48:00,237.35,237.35,237.26,237.26,275500000.0
2007-04-19 02:49:00,237.26,237.26,237.19,237.19,323300000.0
2007-04-19 02:50:00,237.185,237.21,237.14,237.14,189200000.0
2007-04-19 02:51:00,237.14,237.21,237.14,237.18,202400000.0
2007-04-19 02:52:00,237.18,237.21,237.16,237.19,236400001.0
2007-04-19 02:53:00,237.19,237.21,237.15,237.19,256000000.0
2007-04-19 02:54:00,237.19,237.31,237.16,237.31,237500000.0
2007-04-19 02:55:00,237.31,237.31,237.23,237.27,336500000.0
2007-04-19 02:56:00,237.27,237.28,237.24,237.24,141300000.0
2007-04-19 02:57:00,237.235,237.24,237.14,237.17,455999999.0
2007-04-19 02:58:00,237.17,237.21,237.1,237.12,286600001.0
2007-04-19 02:59:00,237.12,237.19,237.1,237.17,437599999.0
2007-04-19 03:00:00,237.19,237.27,237.16,237.27,252100000.0
2007-04-19 03:01:00,237.26,237.28,237.22,237.24,225700000.0
2007-04-19 03:02:00,237.24,237.29,237.23,237.29,319600000.0
2007-04-19 03:03:00,237.29,237.29,237.25,237.27,238400000.0
2007-04-19 03:04:00,237.27,237.29,237.24,237.26,199200000.0
2007-04-19 03:05:00,237.27,237.34,237.27,237.34,122000000.0
2007-04-19 03:06:00,237.34,237.35,237.32,237.35,119200000.0
2007-04-19 03:07:00,237.34,237.35,237.34,237.35,65900000.0
2007-04-19 03:08:00,237.36,237.39,237.34,237.36,215100000.0
2007-04-19 03:09:00,237.36,237.37,237.31,237.31,229600000.0
2007-04-19 03:10:00,237.31,237.32,237.29,237.305,168800000.0
2007-04-19 03:11:00,237.31,237.325,237.28,237.29,350400001.0
2007-04-19 03:12:00,237.295,237.295,237.25,237.28,338700000.0
2007-04-19 03:13:00,237.3,237.3,237.25,237.25,57600000.0
2007-04-19 03:14:00,237.255,237.27,237.2,237.23,285500000.0
2007-04-19 03:15:00,237.23,237.24,237.19,237.23,184500000.0
2007-04-19 03:16:00,237.23,237.26,237.22,237.255,95600000.0
2007-04-19 03:17:00,237.25,237.265,237.225,237.245,236199999.0
2007-04-19 03:18:00,237.245,237.27,237.23,237.27,56400001.0
2007-04-19 03:19:00,237.27,237.31,237.27,237.28,122400000.0
2007-04-19 03:20:00,237.29,237.29,237.26,237.28,227300000.0
2007-04-19 03:21:00,237.28,237.28,237.24,237.26,224900000.0
2007-04-19 03:22:00,237.26,237.32,237.26,237.29,176400000.0
2007-04-19 03:23:00,237.29,237.305,237.28,237.3,103500000.0
2007-04-19 03:24:00,237.31,237.34,237.3,237.33,125000000.0
2007-04-19 03:25:00,237.33,237.35,237.32,237.33,152100000.0
2007-04-19 03:26:00,237.34,237.37,237.34,237.345,130999999.0
2007-04-19 03:27:00,237.345,237.37,237.34,237.36,30400000.0
2007-04-19 03:28:00,237.36,237.37,237.35,237.35,28200000.0
2007-04-19 03:29:00,237.37,237.38,237.34,237.34,179400000.0
2007-04-19 03:30:00,237.34,237.37,237.335,237.36,111999999.0
2007-04-19 03:31:00,237.35,237.39,237.34,237.39,351600003.0
2007-04-19 03:32:00,237.41,237.42,237.39,237.405,179500000.0
2007-04-19 03:33:00,237.41,237.44,237.4,237.44,116200000.0
2007-04-19 03:34:00,237.44,237.44,237.385,237.4,208300001.0
2007-04-19 03:35:00,237.41,237.41,237.38,237.4,30900000.0
2007-04-19 03:36:00,237.39,237.4,237.38,237.4,69800000.0
2007-04-19 03:37:00,237.39,237.39,237.36,237.37,134399999.0
2007-04-19 03:38:00,237.37,237.37,237.37,237.37,5600000.0
2007-04-19 03:39:00,237.37,237.37,237.34,237.345,110800001.0
2007-04-19 03:40:00,237.35,237.35,237.33,237.35,113800000.0
2007-04-19 03:41:00,237.35,237.35,237.33,237.33,35700000.0
2007-04-19 03:42:00,237.33,237.33,237.31,237.31,52800000.0
2007-04-19 03:43:00,237.325,237.35,237.31,237.33,127700000.0
2007-04-19 03:44:00,237.33,237.33,237.31,237.32,48800000.0
2007-04-19 03:45:00,237.33,237.34,237.31,237.32,201800000.0
2007-04-19 03:46:00,237.32,237.34,237.3,237.31,127900000.0
2007-04-19 03:47:00,237.305,237.33,237.295,237.31,106000000.0
2007-04-19 03:48:00,237.31,237.36,237.305,237.36,199900000.0
2007-04-19 03:49:00,237.37,237.39,237.34,237.37,97600000.0
2007-04-19 03:50:00,237.37,237.4,237.36,237.38,120900000.0
2007-04-19 03:51:00,237.38,237.41,237.37,237.41,46000000.0
2007-04-19 03:52:00,237.43,237.43,237.41,237.41,119800000.0
2007-04-19 03:53:00,237.41,237.42,237.39,237.39,93800000.0
2007-04-19 03:54:00,237.4,237.46,237.4,237.46,99900000.0
2007-04-19 03:55:00,237.46,237.46,237.42,237.46,262500000.0
2007-04-19 03:56:00,237.46,237.48,237.46,237.46,126000000.0
2007-04-19 03:57:00,237.48,237.48,237.46,237.46,50600000.0
2007-04-19 03:58:00,237.46,237.46,237.45,237.45,8800000.0
2007-04-19 03:59:00,237.46,237.46,237.435,237.435,49900000.0
2007-04-19 04:00:00,237.44,237.44,237.42,237.44,110300001.0
2007-04-19 04:01:00,237.44,237.44,237.42,237.44,221800000.0
2007-04-19 04:02:00,237.44,237.44,237.43,237.43,71100000.0
2007-04-19 04:03:00,237.43,237.44,237.43,237.44,38900000.0
2007-04-19 04:04:00,237.44,237.44,237.41,237.41,75700000.0
2007-04-19 04:05:00,237.42,237.43,237.4,237.41,101000000.0
2007-04-19 04:06:00,237.41,237.41,237.35,237.39,451399999.0
2007-04-19 04:07:00,237.385,237.385,237.31,237.32,236000000.0
2007-04-19 04:08:00,237.32,237.33,237.3,237.33,318400002.0
2007-04-19 04:09:00,237.33,237.36,237.31,237.31,147900000.0
2007-04-19 04:10:00,237.31,237.31,237.24,237.26,157200000.0
2007-04-19 04:11:00,237.26,237.26,237.24,237.26,88200000.0
2007-04-19 04:12:00,237.255,237.27,237.24,237.24,111300000.0
2007-04-19 04:13:00,237.24,237.27,237.21,237.24,163600000.0
2007-04-19 04:14:00,237.25,237.26,237.24,237.25,80700000.0
2007-04-19 04:15:00,237.25,237.26,237.25,237.26,58000000.0
2007-04-19 04:16:00,237.26,237.27,237.24,237.24,91600002.0
2007-04-19 04:17:00,237.25,237.25,237.23,237.23,38000000.0
2007-04-19 04:18:00,237.23,237.23,237.2,237.23,81000002.0
2007-04-19 04:19:00,237.23,237.23,237.21,237.21,18600000.0
2007-04-19 04:20:00,237.21,237.22,237.175,237.175,209800000.0
2007-04-19 04:21:00,237.17,237.19,237.105,237.11,646899997.0
2007-04-19 04:22:00,237.13,237.13,236.97,236.97,1188699997.0
2007-04-19 04:23:00,236.97,236.97,236.91,236.93,410100000.0
2007-04-19 04:24:00,236.92,236.94,236.83,236.86,383499999.0
2007-04-19 04:25:00,236.86,236.87,236.85,236.85,411199998.0
2007-04-19 04:26:00,236.85,236.91,236.82,236.91,272800000.0
2007-04-19 04:27:00,236.92,236.96,236.91,236.95,173600000.0
2007-04-19 04:28:00,236.95,236.97,236.93,236.94,181300000.0
2007-04-19 04:29:00,236.96,237.02,236.96,237.0,70700000.0
2007-04-19 04:30:00,237.01,237.01,236.97,236.98,327899998.0
2007-04-19 04:31:00,236.98,237.04,236.98,237.04,177300000.0
2007-04-19 04:32:00,237.05,237.07,237.01,237.01,99800000.0
2007-04-19 04:33:00,237.01,237.03,236.92,236.92,426300002.0
2007-04-19 04:34:00,236.92,236.93,236.9,236.91,254000002.0
2007-04-19 04:35:00,236.9,236.93,236.88,236.91,232500000.0
2007-04-19 04:36:00,236.91,236.92,236.89,236.91,251800000.0
2007-04-19 04:37:00,236.91,236.91,236.825,236.825,271100000.0
2007-04-19 04:38:00,236.825,236.86,236.725,236.75,465099998.0
2007-04-19 04:39:00,236.75,236.77,236.715,236.73,326200000.0
2007-04-19 04:40:00,236.73,236.74,236.62,236.65,534400000.0
2007-04-19 04:41:00,236.65,236.65,236.535,236.62,537600000.0
2007-04-19 04:42:00,236.63,236.645,236.39,236.44,389900000.0
2007-04-19 04:43:00,236.44,236.54,236.43,236.455,656799996.0
2007-04-19 04:44:00,236.445,236.48,236.38,236.4,625300001.0
2007-04-19 04:45:00,236.39,236.4,236.29,236.31,370000000.0
2007-04-19 04:46:00,236.31,236.44,236.3,236.44,465800001.0
2007-04-19 04:47:00,236.44,236.48,236.41,236.44,591600003.0
2007-04-19 04:48:00,236.43,236.61,236.43,236.6,649900000.0
2007-04-19 04:49:00,236.58,236.59,236.525,236.57,347100001.0
2007-04-19 04:50:00,236.56,236.58,236.5,236.54,343300000.0
2007-04-19 04:51:00,236.53,236.58,236.5,236.5,229600000.0
2007-04-19 04:52:00,236.5,236.52,236.47,236.47,201800000.0
2007-04-19 04:53:00,236.48,236.5,236.45,236.45,68000000.0
2007-04-19 04:54:00,236.45,236.55,236.45,236.53,273500001.0
2007-04-19 04:55:00,236.53,236.56,236.5,236.5,220700001.0
2007-04-19 04:56:00,236.5,236.5,236.44,236.46,301200000.0
2007-04-19 04:57:00,236.47,236.51,236.46,236.51,152600001.0
2007-04-19 04:58:00,236.51,236.54,236.51,236.535,206600001.0
2007-04-19 04:59:00,236.53,236.56,236.53,236.53,97400000.0
2007-04-19 05:00:00,236.54,236.55,236.47,236.47,257200000.0
2007-04-19 05:01:00,236.46,236.47,236.42,236.42,340700000.0
2007-04-19 05:02:00,236.42,236.45,236.4,236.42,231299999.0
2007-04-19 05:03:00,236.41,236.41,236.26,236.26,378900001.0
2007-04-19 05:04:00,236.26,236.33,236.26,236.29,301900000.0
2007-04-19 05:05:00,236.29,236.31,236.26,236.26,145800000.0
2007-04-19 05:06:00,236.26,236.26,236.21,236.22,128500000.0
2007-04-19 05:07:00,236.24,236.29,236.22,236.26,461399999.0
2007-04-19 05:08:00,236.29,236.45,236.265,236.45,360000000.0
2007-04-19 05:09:00,236.42,236.51,236.42,236.45,464899999.0
2007-04-19 05:10:00,236.47,236.48,236.38,236.405,631700001.0
2007-04-19 05:11:00,236.415,236.44,236.37,236.37,296400000.0
2007-04-19 05:12:00,236.35,236.36,236.31,236.32,502899998.0
2007-04-19 05:13:00,236.32,236.35,236.31,236.34,200400000.0
2007-04-19 05:14:00,236.34,236.36,236.33,236.34,229699999.0
2007-04-19 05:15:00,236.35,236.37,236.31,236.31,211900000.0
2007-04-19 05:16:00,236.31,236.32,236.28,236.3,120400000.0
2007-04-19 05:17:00,236.32,236.34,236.32,236.32,95800000.0
2007-04-19 05:18:00,236.33,236.34,236.32,236.33,94700000.0
2007-04-19 05:19:00,236.36,236.37,236.36,236.37,64400000.0
2007-04-19 05:20:00,236.36,236.39,236.36,236.39,59200000.0
2007-04-19 05:21:00,236.385,236.43,236.37,236.43,311400000.0
2007-04-19 05:22:00,236.43,236.505,236.4,236.5,408000000.0
2007-04-19 05:23:00,236.51,236.53,236.45,236.48,250200000.0
2007-04-19 05:24:00,236.49,236.505,236.48,236.505,171100000.0
2007-04-19 05:25:00,236.505,236.52,236.5,236.5,124300001.0
2007-04-19 05:26:00,236.5,236.52,236.45,236.45,234900000.0
2007-04-19 05:27:00,236.45,236.46,236.41,236.455,255200000.0
2007-04-19 05:28:00,236.46,236.53,236.46,236.53,295300000.0
2007-04-19 05:29:00,236.53,236.57,236.53,236.56,166700000.0
2007-04-19 05:30:00,236.56,236.63,236.56,236.62,167400000.0
2007-04-19 05:31:00,236.63,236.64,236.58,236.58,147400000.0
2007-04-19 05:32:00,236.58,236.58,236.48,236.48,250700000.0
2007-04-19 05:33:00,236.48,236.52,236.46,236.52,356500001.0
2007-04-19 05:34:00,236.54,236.55,236.48,236.49,81300000.0
2007-04-19 05:35:00,236.48,236.53,236.48,236.52,118800000.0
2007-04-19 05:36:00,236.53,236.55,236.52,236.55,92200000.0
2007-04-19 05:37:00,236.545,236.55,236.51,236.51,131500000.0
2007-04-19 05:38:00,236.52,236.53,236.3,236.34,670699999.0
2007-04-19 05:39:00,236.34,236.37,236.27,236.3,490899999.0
2007-04-19 05:40:00,236.3,236.35,236.3,236.34,259800000.0
2007-04-19 05:41:00,236.34,236.36,236.275,236.275,105900000.0
2007-04-19 05:42:00,236.275,236.28,236.23,236.27,590900000.0
2007-04-19 05:43:00,236.27,236.4,236.26,236.37,460900000.0
2007-04-19 05:44:00,236.38,236.39,236.35,236.39,315400002.0
2007-04-19 05:45:00,236.39,236.43,236.38,236.43,190100001.0
2007-04-19 05:46:00,236.42,236.47,236.42,236.43,269099998.0
2007-04-19 05:47:00,236.43,236.44,236.27,236.3,345500000.0
2007-04-19 05:48:00,236.3,236.34,236.28,236.34,237800000.0
2007-04-19 05:49:00,236.34,236.34,236.315,236.32,151900000.0
2007-04-19 05:50:00,236.31,236.38,236.31,236.36,161200003.0
2007-04-19 05:51:00,236.36,236.36,236.29,236.36,232200000.0
2007-04-19 05:52:00,236.35,236.355,236.24,236.28,197200000.0
2007-04-19 05:53:00,236.275,236.34,236.27,236.31,340699999.0
2007-04-19 05:54:00,236.28,236.3,236.22,236.255,401800000.0
2007-04-19 05:55:00,236.26,236.28,236.22,236.27,184400000.0
2007-04-19 05:56:00,236.29,236.29,236.22,236.24,214800000.0
2007-04-19 05:57:00,236.24,236.25,236.23,236.23,171800000.0
2007-04-19 05:58:00,236.23,236.32,236.23,236.31,192300000.0
2007-04-19 05:59:00,236.32,236.38,236.25,236.27,358199999.0
2007-04-19 06:00:00,236.27,236.29,236.23,236.28,319200000.0
2007-04-19 06:01:00,236.28,236.29,236.21,236.23,365200002.0
2007-04-19 06:02:00,236.25,236.25,236.2,236.2,429599998.0
2007-04-19 06:03:00,236.2,236.24,236.19,236.22,166500000.0
2007-04-19 06:04:00,236.22,236.265,236.22,236.22,230800000.0
2007-04-19 06:05:00,236.22,236.22,236.13,236.17,420400000.0
2007-04-19 06:06:00,236.165,236.21,236.12,236.205,269300000.0
2007-04-19 06:07:00,236.21,236.24,236.155,236.19,448600000.0
2007-04-19 06:08:00,236.19,236.2,236.08,236.11,454800000.0
2007-04-19 06:09:00,236.1,236.2,236.09,236.17,373000003.0
2007-04-19 06:10:00,236.2,236.25,236.19,236.22,322200001.0
2007-04-19 06:11:00,236.25,236.26,236.21,236.24,488799998.0
2007-04-19 06:12:00,236.26,236.31,236.26,236.3,235100000.0
2007-04-19 06:13:00,236.3,236.3,236.27,236.27,133600000.0
2007-04-19 06:14:00,236.27,236.28,236.24,236.25,207000000.0
2007-04-19 06:15:00,236.25,236.25,236.21,236.25,234900001.0
2007-04-19 06:16:00,236.235,236.235,236.18,236.19,357600006.0
2007-04-19 06:17:00,236.185,236.28,236.185,236.28,373500004.0
2007-04-19 06:18:00,236.3,236.35,236.27,236.33,393799999.0
2007-04-19 06:19:00,236.33,236.34,236.305,236.32,179600000.0
2007-04-19 06:20:00,236.32,236.33,236.275,236.275,153000000.0
2007-04-19 06:21:00,236.28,236.29,236.24,236.29,138100000.0
2007-04-19 06:22:00,236.29,236.29,236.24,236.25,127300000.0
2007-04-19 06:23:00,236.26,236.27,236.235,236.25,87600000.0
2007-04-19 06:24:00,236.26,236.29,236.23,236.29,166300001.0
2007-04-19 06:25:00,236.27,236.31,236.27,236.31,122900000.0
2007-04-19 06:26:00,236.3,236.32,236.29,236.29,352900000.0
2007-04-19 06:27:00,236.3,236.31,236.29,236.3,171600000.0
2007-04-19 06:28:00,236.3,236.33,236.24,236.26,349200000.0
2007-04-19 06:29:00,236.25,236.28,236.23,236.24,59100000.0
2007-04-19 06:30:00,236.24,236.25,236.21,236.23,175900000.0
2007-04-19 06:31:00,236.24,236.24,236.2,236.22,131600000.0
2007-04-19 06:32:00,236.22,236.22,236.2,236.22,149100000.0
2007-04-19 06:33:00,236.24,236.24,236.22,236.22,39700000.0
2007-04-19 06:34:00,236.24,236.24,236.2,236.22,238100000.0
2007-04-19 06:35:00,236.23,236.24,236.23,236.23,72400002.0
2007-04-19 06:36:00,236.24,236.26,236.22,236.26,139200000.0
2007-04-19 06:37:00,236.26,236.29,236.25,236.27,237300002.0
2007-04-19 06:38:00,236.28,236.3,236.27,236.27,227300004.0
2007-04-19 06:39:00,236.28,236.33,236.26,236.32,482299999.0
2007-04-19 06:40:00,236.33,236.39,236.31,236.33,516699999.0
2007-04-19 06:41:00,236.36,236.39,236.34,236.36,330800000.0
2007-04-19 06:42:00,236.37,236.39,236.345,236.36,325100000.0
2007-04-19 06:43:00,236.36,236.38,236.31,236.38,375800000.0
2007-04-19 06:44:00,236.39,236.43,236.33,236.33,232500000.0
2007-04-19 06:45:00,236.33,236.36,236.32,236.33,109300000.0
2007-04-19 06:46:00,236.33,236.34,236.315,236.33,72600000.0
2007-04-19 06:47:00,236.325,236.325,236.285,236.305,102000001.0
2007-04-19 06:48:00,236.31,236.33,236.3,236.3,44200000.0
2007-04-19 06:49:00,236.29,236.3,236.28,236.29,126900000.0
2007-04-19 06:50:00,236.29,236.31,236.28,236.3,170400000.0
2007-04-19 06:51:00,236.3,236.3,236.26,236.26,43400000.0
2007-04-19 06:52:00,236.26,236.265,236.235,236.24,182900000.0
2007-04-19 06:53:00,236.26,236.26,236.23,236.24,125800000.0
2007-04-19 06:54:00,236.24,236.27,236.235,236.26,106700000.0
2007-04-19 06:55:00,236.255,236.255,236.23,236.23,147900000.0
2007-04-19 06:56:00,236.23,236.26,236.23,236.24,71800000.0
2007-04-19 06:57:00,236.23,236.23,236.13,236.15,213699999.0
2007-04-19 06:58:00,236.15,236.175,236.13,236.16,352500002.0
2007-04-19 06:59:00,236.16,236.16,236.13,236.15,301500002.0
2007-04-19 07:00:00,236.15,236.19,236.11,236.16,313800000.0
2007-04-19 07:01:00,236.18,236.19,236.08,236.08,244800001.0
2007-04-19 07:02:00,236.08,236.09,236.0,236.0,346800000.0
2007-04-19 07:03:00,236.0,236.03,235.94,235.975,414400000.0
2007-04-19 07:04:00,235.98,236.06,235.96,236.04,213300000.0
2007-04-19 07:05:00,236.04,236.08,236.02,236.05,384700000.0
2007-04-19 07:06:00,236.05,236.08,236.03,236.05,565599998.0
2007-04-19 07:07:00,236.04,236.05,236.005,236.03,275199999.0
2007-04-19 07:08:00,236.025,236.04,236.01,236.01,110700000.0
2007-04-19 07:09:00,236.01,236.05,236.0,236.05,232999999.0
2007-04-19 07:10:00,236.04,236.07,236.02,236.05,199300002.0
2007-04-19 07:11:00,236.07,236.08,236.02,236.03,94700000.0
2007-04-19 07:12:00,236.02,236.04,236.01,236.04,103100000.0
2007-04-19 07:13:00,236.04,236.06,236.01,236.03,182200000.0
2007-04-19 07:14:00,236.03,236.14,236.03,236.13,214000000.0
2007-04-19 07:15:00,236.12,236.12,236.09,236.1,170800000.0
2007-04-19 07:16:00,236.13,236.21,236.12,236.17,258900000.0
2007-04-19 07:17:00,236.17,236.17,236.105,236.15,282799999.0
2007-04-19 07:18:00,236.15,236.17,236.15,236.17,97100000.0
2007-04-19 07:19:00,236.17,236.19,236.14,236.17,271100000.0
2007-04-19 07:20:00,236.16,236.19,236.16,236.19,159400000.0
2007-04-19 07:21:00,236.18,236.18,236.145,236.15,122100000.0
2007-04-19 07:22:00,236.15,236.165,236.13,236.13,214500000.0
2007-04-19 07:23:00,236.13,236.19,236.11,236.15,256500000.0
2007-04-19 07:24:00,236.15,236.18,236.15,236.15,201400000.0
2007-04-19 07:25:00,236.15,236.22,236.15,236.205,152100000.0
2007-04-19 07:26:00,236.205,236.22,236.19,236.21,323099999.0
2007-04-19 07:27:00,236.21,236.21,236.165,236.2,323200000.0
2007-04-19 07:28:00,236.2,236.24,236.2,236.24,183000000.0
2007-04-19 07:29:00,236.24,236.28,236.24,236.28,333700000.0
2007-04-19 07:30:00,236.29,236.29,236.23,236.24,342800000.0
2007-04-19 07:31:00,236.24,236.28,236.23,236.27,201400000.0
2007-04-19 07:32:00,236.27,236.29,236.24,236.24,181500000.0
2007-04-19 07:33:00,236.25,236.29,236.25,236.29,290599999.0
2007-04-19 07:34:00,236.29,236.36,236.29,236.36,203100000.0
2007-04-19 07:35:00,236.36,236.37,236.35,236.35,84000000.0
2007-04-19 07:36:00,236.345,236.43,236.33,236.41,310500000.0
2007-04-19 07:37:00,236.41,236.44,236.37,236.415,163600000.0
2007-04-19 07:38:00,236.41,236.41,236.39,236.41,133300000.0
2007-04-19 07:39:00,236.4,236.43,236.39,236.39,154400000.0
2007-04-19 07:40:00,236.39,236.41,236.37,236.39,134400000.0
2007-04-19 07:41:00,236.38,236.45,236.38,236.4,188800000.0
2007-04-19 07:42:00,236.39,236.48,236.37,236.44,306499999.0
2007-04-19 07:43:00,236.44,236.48,236.37,236.42,322800000.0
2007-04-19 07:44:00,236.41,236.42,236.34,236.34,145500000.0
2007-04-19 07:45:00,236.36,236.36,236.32,236.33,137600000.0
2007-04-19 07:46:00,236.33,236.35,236.32,236.34,93600000.0
2007-04-19 07:47:00,236.35,236.35,236.31,236.31,384800000.0
2007-04-19 07:48:00,236.31,236.34,236.27,236.29,527999998.0
2007-04-19 07:49:00,236.29,236.3,236.24,236.3,196699999.0
2007-04-19 07:50:00,236.3,236.37,236.29,236.36,186000000.0
2007-04-19 07:51:00,236.35,236.36,236.29,236.32,243900000.0
2007-04-19 07:52:00,236.32,236.32,236.26,236.27,150200000.0
2007-04-19 07:53:00,236.27,236.29,236.24,236.265,285100000.0
2007-04-19 07:54:00,236.265,236.4,236.26,236.35,373600000.0
2007-04-19 07:55:00,236.35,236.37,236.33,236.36,112800000.0
2007-04-19 07:56:00,236.36,236.37,236.35,236.35,80700000.0
2007-04-19 07:57:00,236.35,236.36,236.33,236.33,118400000.0
2007-04-19 07:58:00,236.325,236.35,236.32,236.33,182600000.0
2007-04-19 07:59:00,236.32,236.34,236.28,236.33,164000000.0
2007-04-19 08:00:00,236.33,236.38,236.29,236.38,356800000.0
2007-04-19 08:01:00,236.38,236.39,236.34,236.36,196700000.0
2007-04-19 08:02:00,236.37,236.4,236.36,236.37,68800000.0
2007-04-19 08:03:00,236.37,236.38,236.3,236.31,287600000.0
2007-04-19 08:04:00,236.32,236.32,236.25,236.29,137500000.0
2007-04-19 08:05:00,236.27,236.305,236.25,236.27,217500000.0
2007-04-19 08:06:00,236.27,236.285,236.245,236.26,107500000.0
2007-04-19 08:07:00,236.26,236.32,236.25,236.315,156400000.0
2007-04-19 08:08:00,236.31,236.32,236.28,236.305,93600000.0
2007-04-19 08:09:00,236.33,236.33,236.23,236.24,208800000.0
2007-04-19 08:10:00,236.24,236.28,236.22,236.23,209800001.0
2007-04-19 08:11:00,236.22,236.23,236.185,236.2,94400000.0
2007-04-19 08:12:00,236.2,236.2,236.14,236.14,380300000.0
2007-04-19 08:13:00,236.135,236.17,236.12,236.15,284699998.0
2007-04-19 08:14:00,236.15,236.18,236.14,236.15,276499997.0
2007-04-19 08:15:00,236.14,236.15,236.09,236.11,402000000.0
2007-04-19 08:16:00,236.11,236.11,236.0,236.03,485899999.0
2007-04-19 08:17:00,236.04,236.04,235.93,235.98,273200000.0
2007-04-19 08:18:00,236.0,236.0,235.86,235.86,320900000.0
2007-04-19 08:19:00,235.86,235.87,235.75,235.76,471000000.0
2007-04-19 08:20:00,235.77,235.79,235.73,235.79,389499999.0
2007-04-19 08:21:00,235.79,235.89,235.775,235.875,624899998.0
2007-04-19 08:22:00,235.875,235.91,235.83,235.83,468200000.0
2007-04-19 08:23:00,235.83,235.83,235.75,235.755,399800000.0
2007-04-19 08:24:00,235.75,235.84,235.75,235.81,418300000.0
2007-04-19 08:25:00,235.795,235.81,235.77,235.79,870999998.0
2007-04-19 08:26:00,235.79,235.8,235.71,235.74,677100000.0
2007-04-19 08:27:00,235.74,235.81,235.74,235.79,445800001.0
2007-04-19 08:28:00,235.78,235.81,235.73,235.8,488100000.0
2007-04-19 08:29:00,235.8,235.88,235.8,235.87,412200001.0
2007-04-19 08:30:00,235.87,235.92,235.855,235.9,413800003.0
2007-04-19 08:31:00,235.9,235.925,235.86,235.91,558300002.0
2007-04-19 08:32:00,235.91,235.91,235.865,235.89,309100000.0
2007-04-19 08:33:00,235.885,235.895,235.81,235.81,401100000.0
2007-04-19 08:34:00,235.8,235.83,235.76,235.77,499099999.0
2007-04-19 08:35:00,235.77,235.77,235.71,235.725,271300000.0
2007-04-19 08:36:00,235.72,235.73,235.68,235.72,713999999.0
2007-04-19 08:37:00,235.72,235.73,235.6,235.6,485300000.0
2007-04-19 08:38:00,235.59,235.63,235.49,235.5,778000000.0
2007-04-19 08:39:00,235.49,235.495,235.32,235.34,696200000.0
2007-04-19 08:40:00,235.34,235.45,235.33,235.44,788699998.0
2007-04-19 08:41:00,235.45,235.48,235.33,235.35,700600001.0
2007-04-19 08:42:00,235.35,235.35,235.235,235.31,660400001.0
2007-04-19 08:43:00,235.31,235.41,235.31,235.4,999799996.0
2007-04-19 08:44:00,235.4,235.45,235.22,235.285,1122499997.0
2007-04-19 08:45:00,235.285,235.375,235.27,235.35,714699999.0
2007-04-19 08:46:00,235.35,235.395,235.35,235.39,543399998.0
2007-04-19 08:47:00,235.39,235.39,235.26,235.275,622899999.0
2007-04-19 08:48:00,235.28,235.37,235.275,235.34,646599999.0
2007-04-19 08:49:00,235.34,235.42,235.34,235.4,809000002.0
2007-04-19 08:50:00,235.39,235.465,235.35,235.42,622899999.0
2007-04-19 08:51:00,235.41,235.42,235.33,235.34,482400000.0
2007-04-19 08:52:00,235.34,235.37,235.25,235.25,467800001.0
2007-04-19 08:53:00,235.25,235.38,235.23,235.34,765900004.0
2007-04-19 08:54:00,235.34,235.41,235.315,235.41,442200003.0
2007-04-19 08:55:00,235.41,235.44,235.38,235.43,609600003.0
2007-04-19 08:56:00,235.43,235.505,235.43,235.505,567900001.0
2007-04-19 08:57:00,235.505,235.65,235.47,235.59,660200002.0
2007-04-19 08:58:00,235.58,235.65,235.51,235.65,632299998.0
2007-04-19 08:59:00,235.64,235.755,235.64,235.695,943300001.0
2007-04-19 09:00:00,235.695,235.71,235.52,235.7,575100001.0
2007-04-19 09:01:00,235.71,235.72,235.615,235.72,599100002.0
2007-04-19 09:02:00,235.72,236.35,235.72,236.18,698099999.0
2007-04-19 09:03:00,236.33,236.54,236.18,236.29,564000002.0
2007-04-19 09:04:00,236.3,236.36,236.07,236.13,638999999.0
2007-04-19 09:05:00,236.115,236.135,236.01,236.04,593600000.0
2007-04-19 09:06:00,236.03,236.04,235.97,236.03,478600000.0
2007-04-19 09:07:00,236.03,236.18,236.03,236.14,832800001.0
2007-04-19 09:08:00,236.15,236.19,236.12,236.12,380600000.0
2007-04-19 09:09:00,236.115,236.115,236.01,236.015,329900000.0
2007-04-19 09:10:00,236.01,236.03,235.98,235.98,249000000.0
2007-04-19 09:11:00,236.0,236.01,235.89,235.94,404900000.0
2007-04-19 09:12:00,235.94,236.01,235.94,235.99,647000001.0
2007-04-19 09:13:00,235.995,236.085,235.99,236.0,546599998.0
2007-04-19 09:14:00,236.0,236.08,235.975,236.065,642700000.0
2007-04-19 09:15:00,236.065,236.13,236.06,236.13,489000001.0
2007-04-19 09:16:00,236.13,236.215,236.13,236.2,447200001.0
2007-04-19 09:17:00,236.2,236.22,236.16,236.2,436100000.0
2007-04-19 09:18:00,236.21,236.21,236.105,236.12,443000000.0
2007-04-19 09:19:00,236.125,236.125,236.07,236.125,290400000.0
2007-04-19 09:20:00,236.125,236.16,236.11,236.145,370400000.0
2007-04-19 09:21:00,236.15,236.155,236.1,236.115,189600000.0
2007-04-19 09:22:00,236.12,236.195,236.09,236.195,289900000.0
2007-04-19 09:23:00,236.19,236.21,236.17,236.19,359200000.0
2007-04-19 09:24:00,236.19,236.24,236.14,236.23,274000001.0
2007-04-19 09:25:00,236.22,236.37,236.22,236.31,757800003.0
2007-04-19 09:26:00,236.29,236.31,236.25,236.29,541900000.0
2007-04-19 09:27:00,236.29,236.355,236.285,236.35,355199998.0
2007-04-19 09:28:00,236.36,236.42,236.34,236.42,556000001.0
2007-04-19 09:29:00,236.42,236.54,236.42,236.52,870199992.0
2007-04-19 09:30:00,236.52,236.54,236.455,236.465,648199999.0
2007-04-19 09:31:00,236.46,236.465,236.38,236.425,709400001.0
2007-04-19 09:32:00,236.42,236.45,236.41,236.42,371500001.0
2007-04-19 09:33:00,236.43,236.43,236.33,236.35,114150000.0
2007-04-19 09:34:00,236.35,236.35,236.235,236.305,454600001.0
2007-04-19 09:35:00,236.305,236.315,236.22,236.22,527200000.0
2007-04-19 09:36:00,236.215,236.335,236.215,236.33,548299999.0
2007-04-19 09:37:00,236.335,236.365,236.27,236.28,385200000.0
2007-04-19 09:38:00,236.3,236.33,236.28,236.315,835000001.0
2007-04-19 09:39:00,236.32,236.35,236.3,236.3,442200000.0
2007-04-19 09:40:00,236.3,236.3,236.27,236.3,233200000.0
2007-04-19 09:41:00,236.295,236.295,236.24,236.245,369600000.0
2007-04-19 09:42:00,236.25,236.355,236.25,236.35,482100000.0
2007-04-19 09:43:00,236.35,236.395,236.34,236.38,379000000.0
2007-04-19 09:44:00,236.38,236.39,236.3,236.32,382900000.0
2007-04-19 09:45:00,236.325,236.35,236.28,236.31,450699999.0
2007-04-19 09:46:00,236.31,236.325,236.3,236.32,312300002.0
2007-04-19 09:47:00,236.33,236.33,236.31,236.32,187700000.0
2007-04-19 09:48:00,236.32,236.34,236.31,236.34,94400000.0
2007-04-19 09:49:00,236.34,236.39,236.33,236.39,146400000.0
2007-04-19 09:50:00,236.39,236.46,236.36,236.445,485900000.0
2007-04-19 09:51:00,236.44,236.455,236.39,236.39,420300001.0
2007-04-19 09:52:00,236.39,236.41,236.38,236.4,304000000.0
2007-04-19 09:53:00,236.4,236.435,236.4,236.43,153200000.0
2007-04-19 09:54:00,236.43,236.51,236.42,236.45,439000001.0
2007-04-19 09:55:00,236.46,236.47,236.45,236.455,170800000.0
2007-04-19 09:56:00,236.46,236.475,236.425,236.44,290599999.0
2007-04-19 09:57:00,236.44,236.46,236.3,236.435,548800000.0
2007-04-19 09:58:00,236.41,236.45,236.38,236.385,304199998.0
2007-04-19 09:59:00,236.385,236.395,236.32,236.34,536499997.0
2007-04-19 10:00:00,236.34,236.37,236.3,236.31,459200001.0
2007-04-19 10:01:00,236.31,236.31,236.26,236.3,455900000.0
2007-04-19 10:02:00,236.3,236.32,236.25,236.25,497399999.0
2007-04-19 10:03:00,236.24,236.25,236.22,236.23,246900000.0
2007-04-19 10:04:00,236.23,236.245,236.215,236.225,236500000.0
2007-04-19 10:05:00,236.225,236.24,236.15,236.21,360800000.0
2007-04-19 10:06:00,236.21,236.23,236.2,236.22,333600001.0
2007-04-19 10:07:00,236.23,236.23,236.18,236.195,292900000.0
2007-04-19 10:08:00,236.19,236.19,235.9,235.94,449500000.0
2007-04-19 10:09:00,235.94,236.04,235.94,236.03,720399999.0
2007-04-19 10:10:00,236.03,236.06,235.98,235.99,670799999.0
2007-04-19 10:11:00,236.0,236.0,235.92,235.92,694700002.0
2007-04-19 10:12:00,235.92,235.94,235.83,235.85,683499998.0
2007-04-19 10:13:00,235.85,235.87,235.785,235.85,711100001.0
2007-04-19 10:14:00,235.85,235.93,235.85,235.905,354400000.0
2007-04-19 10:15:00,235.905,235.905,235.82,235.87,636000001.0
2007-04-19 10:16:00,235.86,235.925,235.85,235.895,818199999.0
2007-04-19 10:17:00,235.895,235.94,235.87,235.88,586899999.0
2007-04-19 10:18:00,235.88,235.89,235.82,235.83,486300000.0
2007-04-19 10:19:00,235.835,235.835,235.79,235.79,480199997.0
2007-04-19 10:20:00,235.8,236.25,235.79,235.95,1229500002.0
2007-04-19 10:21:00,235.96,236.0,235.85,235.92,980100008.0
2007-04-19 10:22:00,235.92,235.97,235.875,235.94,573500000.0
2007-04-19 10:23:00,235.94,235.95,235.82,235.86,1079000001.0
2007-04-19 10:24:00,235.87,235.87,235.77,235.8,375400000.0
2007-04-19 10:25:00,235.8,235.85,235.8,235.82,297000000.0
2007-04-19 10:26:00,235.82,235.91,235.82,235.875,819700001.0
2007-04-19 10:27:00,235.86,235.91,235.83,235.9,473500001.0
2007-04-19 10:28:00,235.9,235.94,235.89,235.93,158100002.0
2007-04-19 10:29:00,235.94,236.0,235.91,235.94,473799999.0
2007-04-19 10:30:00,235.94,235.96,235.91,235.92,268800000.0
2007-04-19 10:31:00,235.92,235.985,235.9,235.96,256800000.0
2007-04-19 10:32:00,235.96,235.96,235.91,235.91,451300002.0
2007-04-19 10:33:00,235.91,235.96,235.9,235.95,392300000.0
2007-04-19 10:34:00,235.95,236.01,235.95,236.0,446899995.0
2007-04-19 10:35:00,235.99,236.04,235.98,235.99,646599998.0
2007-04-19 10:36:00,235.99,236.01,235.97,235.99,469700000.0
2007-04-19 10:37:00,236.0,236.14,236.0,236.14,596800000.0
2007-04-19 10:38:00,236.14,236.14,236.04,236.05,531000003.0
2007-04-19 10:39:00,236.05,236.05,235.99,236.01,687000001.0
2007-04-19 10:40:00,236.01,236.02,235.99,236.01,250000000.0
2007-04-19 10:41:00,236.01,236.045,235.99,236.02,283000000.0
2007-04-19 10:42:00,236.03,236.03,235.92,235.94,312200000.0
2007-04-19 10:43:00,235.94,235.96,235.91,235.93,432899999.0
2007-04-19 10:44:00,235.94,235.94,235.89,235.905,417200001.0
2007-04-19 10:45:00,235.905,235.95,235.9,235.93,431000001.0
2007-04-19 10:46:00,235.93,235.97,235.92,235.96,568800000.0
2007-04-19 10:47:00,235.96,235.98,235.935,235.96,361000000.0
2007-04-19 10:48:00,235.95,235.97,235.94,235.94,505699999.0
2007-04-19 10:49:00,235.96,236.02,235.96,236.02,397000000.0
2007-04-19 10:50:00,236.02,236.08,236.0,236.06,313500000.0
2007-04-19 10:51:00,236.065,236.1,236.03,236.06,513900000.0
2007-04-19 10:52:00,236.06,236.06,236.0,236.0,279600000.0
2007-04-19 10:53:00,236.0,236.02,235.96,235.995,456299996.0
2007-04-19 10:54:00,236.005,236.015,235.95,235.96,586899998.0
2007-04-19 10:55:00,235.96,235.98,235.935,235.97,377299996.0
2007-04-19 10:56:00,235.97,235.98,235.93,235.98,350700000.0
2007-04-19 10:57:00,235.98,235.99,235.97,235.99,305800000.0
2007-04-19 10:58:00,235.995,235.995,235.97,235.975,86600000.0
2007-04-19 10:59:00,235.99,236.07,235.985,236.04,467500000.0
2007-04-19 11:00:00,236.03,236.06,236.015,236.02,556899996.0
2007-04-19 11:01:00,236.02,236.03,236.0,236.02,357000000.0
2007-04-19 11:02:00,236.02,236.02,235.94,235.98,493799998.0
2007-04-19 11:03:00,235.96,235.975,235.95,235.96,221900001.0
2007-04-19 11:04:00,235.95,236.0,235.94,236.0,486299998.0
2007-04-19 11:05:00,236.005,236.02,236.0,236.01,128900000.0
2007-04-19 11:06:00,236.01,236.025,235.985,236.025,232999998.0
2007-04-19 11:07:00,236.02,236.025,236.01,236.025,107600001.0
2007-04-19 11:08:00,236.02,236.035,236.02,236.035,48800000.0
2007-04-19 11:09:00,236.035,236.065,236.035,236.05,238000000.0
2007-04-19 11:10:00,236.04,236.085,236.04,236.06,242000000.0
2007-04-19 11:11:00,236.06,236.07,236.05,236.05,165600000.0
2007-04-19 11:12:00,236.05,236.075,236.035,236.065,88400000.0
2007-04-19 11:13:00,236.055,236.1,236.05,236.1,328500000.0
2007-04-19 11:14:00,236.1,236.145,236.075,236.085,615900003.0
2007-04-19 11:15:00,236.08,236.09,236.06,236.08,455199997.0
2007-04-19 11:16:00,236.08,236.095,236.045,236.07,482299998.0
2007-04-19 11:17:00,236.07,236.12,236.045,236.09,197600000.0
2007-04-19 11:18:00,236.09,236.14,236.09,236.095,702299998.0
2007-04-19 11:19:00,236.095,236.1,236.06,236.1,363999999.0
2007-04-19 11:20:00,236.09,236.13,236.08,236.105,393100001.0
2007-04-19 11:21:00,236.1,236.1,236.07,236.1,256299999.0
2007-04-19 11:22:00,236.095,236.105,236.09,236.09,32400000.0
2007-04-19 11:23:00,236.1,236.105,235.98,235.99,499200001.0
2007-04-19 11:24:00,235.99,236.05,235.99,236.04,356000000.0
2007-04-19 11:25:00,236.04,236.04,236.01,236.035,212100000.0
2007-04-19 11:26:00,236.03,236.08,236.03,236.07,424599995.0
2007-04-19 11:27:00,236.07,236.115,236.02,236.115,497199997.0
2007-04-19 11:28:00,236.11,236.17,236.11,236.14,431100000.0
2007-04-19 11:29:00,236.15,236.22,236.13,236.215,472700001.0
2007-04-19 11:30:00,236.215,236.34,236.215,236.3,678200003.0
2007-04-19 11:31:00,236.3,236.33,236.225,236.28,1046499999.0
2007-04-19 11:32:00,236.28,236.28,236.145,236.145,888600002.0
2007-04-19 11:33:00,236.155,236.21,236.14,236.21,607400004.0
2007-04-19 11:34:00,236.21,236.25,236.19,236.25,817299995.0
2007-04-19 11:35:00,236.245,236.25,236.21,236.22,314400000.0
2007-04-19 11:36:00,236.22,236.22,236.15,236.15,279300000.0
2007-04-19 11:37:00,236.15,236.19,236.15,236.185,193500000.0
2007-04-19 11:38:00,236.2,236.2,236.11,236.12,251400002.0
2007-04-19 11:39:00,236.12,236.14,236.055,236.055,463900005.0
2007-04-19 11:40:00,236.06,236.09,236.02,236.055,513499999.0
2007-04-19 11:41:00,236.055,236.08,235.995,236.04,859500002.0
2007-04-19 11:42:00,236.04,236.08,236.02,236.03,568000001.0
2007-04-19 11:43:00,236.03,236.05,235.99,236.0,753100000.0
2007-04-19 11:44:00,236.0,236.0,235.9,235.95,961799998.0
2007-04-19 11:45:00,235.965,236.145,235.95,236.09,752199998.0
2007-04-19 11:46:00,236.11,236.195,236.07,236.08,671600002.0
2007-04-19 11:47:00,236.07,236.08,235.95,235.99,690099999.0
2007-04-19 11:48:00,236.01,236.03,236.0,236.0,223100000.0
2007-04-19 11:49:00,236.02,236.03,235.97,235.97,249400001.0
2007-04-19 11:50:00,235.955,236.0,235.95,235.98,262000000.0
2007-04-19 11:51:00,235.98,236.04,235.96,236.03,313600000.0
2007-04-19 11:52:00,236.03,236.05,236.005,236.05,364500000.0
2007-04-19 11:53:00,236.045,236.1,236.04,236.06,314300000.0
2007-04-19 11:54:00,236.06,236.06,236.0,236.0,293799999.0
2007-04-19 11:55:00,236.0,236.03,235.97,236.005,326499999.0
2007-04-19 11:56:00,236.005,236.03,235.98,236.01,257000000.0
2007-04-19 11:57:00,236.01,236.04,236.01,236.03,227200000.0
2007-04-19 11:58:00,236.04,236.08,236.04,236.055,263600000.0
2007-04-19 11:59:00,236.06,236.15,236.04,236.15,384599998.0
2007-04-19 12:00:00,236.16,236.17,236.095,236.115,354400000.0
2007-04-19 12:01:00,236.12,236.14,236.05,236.06,486000001.0
2007-04-19 12:02:00,236.07,236.075,236.03,236.06,416600003.0
2007-04-19 12:03:00,236.055,236.09,236.055,236.07,221100000.0
2007-04-19 12:04:00,236.07,236.08,236.04,236.04,53100000.0
2007-04-19 12:05:00,236.04,236.05,236.03,236.03,78000000.0
2007-04-19 12:06:00,236.03,236.04,236.01,236.03,265999999.0
2007-04-19 12:07:00,236.03,236.04,236.015,236.04,156800000.0
2007-04-19 12:08:00,236.04,236.05,236.02,236.04,233200001.0
2007-04-19 12:09:00,236.05,236.05,235.99,236.02,206400000.0
2007-04-19 12:10:00,236.02,236.02,236.01,236.02,123200000.0
2007-04-19 12:11:00,236.02,236.02,236.01,236.01,99200000.0
2007-04-19 12:12:00,236.01,236.04,236.0,236.0,336400000.0
2007-04-19 12:13:00,236.0,236.01,236.0,236.0,66400000.0
2007-04-19 12:14:00,236.005,236.03,235.99,236.01,362000002.0
2007-04-19 12:15:00,236.02,236.03,235.99,236.0,381100000.0
2007-04-19 12:16:00,235.99,236.01,235.96,235.985,254800000.0
2007-04-19 12:17:00,235.985,235.99,235.96,235.96,193499999.0
2007-04-19 12:18:00,235.97,236.0,235.97,236.0,84000000.0
2007-04-19 12:19:00,235.995,236.015,235.99,236.015,309599999.0
2007-04-19 12:20:00,236.01,236.03,235.99,236.03,353600000.0
2007-04-19 12:21:00,236.03,236.045,236.01,236.03,621900001.0
2007-04-19 12:22:00,236.025,236.06,236.02,236.06,190400000.0
2007-04-19 12:23:00,236.06,236.06,236.02,236.025,73100000.0
2007-04-19 12:24:00,236.02,236.06,236.015,236.06,210400000.0
2007-04-19 12:25:00,236.06,236.06,236.06,236.06,33600000.0
2007-04-19 12:26:00,236.06,236.13,236.06,236.13,168000000.0
2007-04-19 12:27:00,236.13,236.13,236.065,236.07,240400000.0
2007-04-19 12:28:00,236.06,236.105,236.05,236.105,288900000.0
2007-04-19 12:29:00,236.13,236.16,236.12,236.12,82400000.0
2007-04-19 12:30:00,236.12,236.14,236.08,236.11,383200000.0
2007-04-19 12:31:00,236.11,236.115,236.08,236.09,168500000.0
2007-04-19 12:32:00,236.09,236.09,236.05,236.07,183200000.0
2007-04-19 12:33:00,236.07,236.1,236.05,236.1,132800000.0
2007-04-19 12:34:00,236.1,236.14,236.08,236.09,65900000.0
2007-04-19 12:35:00,236.09,236.09,236.06,236.06,78400000.0
2007-04-19 12:36:00,236.07,236.07,235.89,236.01,446800000.0
2007-04-19 12:37:00,236.0,236.01,235.855,235.92,438500000.0
2007-04-19 12:38:00,235.91,235.95,235.88,235.88,454700008.0
2007-04-19 12:39:00,235.88,235.92,235.86,235.91,242900000.0
2007-04-19 12:40:00,235.91,235.91,235.82,235.84,511799999.0
2007-04-19 12:41:00,235.84,235.91,235.82,235.91,683700002.0
2007-04-19 12:42:00,235.91,235.98,235.895,235.96,707699998.0
2007-04-19 12:43:00,235.96,235.96,235.89,235.89,540100000.0
2007-04-19 12:44:00,235.89,235.92,235.855,235.88,580999999.0
2007-04-19 12:45:00,235.86,235.87,235.85,235.86,354199998.0
2007-04-19 12:46:00,235.83,235.88,235.805,235.805,420499999.0
2007-04-19 12:47:00,235.805,235.81,235.76,235.77,360799999.0
2007-04-19 12:48:00,235.77,235.84,235.76,235.84,476799996.0
2007-04-19 12:49:00,235.845,235.88,235.83,235.84,353000000.0
2007-04-19 12:50:00,235.84,235.87,235.83,235.86,184900000.0
2007-04-19 12:51:00,235.86,235.89,235.85,235.88,367900000.0
2007-04-19 12:52:00,235.875,235.915,235.82,235.855,495000000.0
2007-04-19 12:53:00,235.86,235.89,235.86,235.87,238500000.0
2007-04-19 12:54:00,235.87,235.89,235.83,235.875,199499999.0
2007-04-19 12:55:00,235.875,235.875,235.77,235.79,433800000.0
2007-04-19 12:56:00,235.79,235.81,235.75,235.77,272800002.0
2007-04-19 12:57:00,235.78,235.79,235.68,235.7,466800004.0
2007-04-19 12:58:00,235.7,235.74,235.66,235.68,488800000.0
2007-04-19 12:59:00,235.68,235.71,235.66,235.7,335000000.0
2007-04-19 13:00:00,235.7,235.72,235.66,235.685,741700001.0
2007-04-19 13:01:00,235.685,235.71,235.68,235.7,430000000.0
2007-04-19 13:02:00,235.72,235.74,235.69,235.73,587000000.0
2007-04-19 13:03:00,235.73,235.75,235.725,235.75,475800000.0
2007-04-19 13:04:00,235.75,235.75,235.68,235.7,614299998.0
2007-04-19 13:05:00,235.7,235.73,235.665,235.7,399399996.0
2007-04-19 13:06:00,235.7,235.74,235.69,235.71,509799995.0
2007-04-19 13:07:00,235.7,235.73,235.7,235.71,237800000.0
2007-04-19 13:08:00,235.71,235.76,235.71,235.76,273399998.0
2007-04-19 13:09:00,235.77,235.8,235.765,235.8,241500001.0
2007-04-19 13:10:00,235.8,235.8,235.73,235.74,200300001.0
2007-04-19 13:11:00,235.75,235.75,235.68,235.71,374799999.0
2007-04-19 13:12:00,235.715,235.715,235.64,235.66,652700000.0
2007-04-19 13:13:00,235.66,235.66,235.64,235.65,231300000.0
2007-04-19 13:14:00,235.65,235.65,235.47,235.47,523100002.0
2007-04-19 13:15:00,235.47,235.565,235.47,235.54,978700004.0
2007-04-19 13:16:00,235.54,235.615,235.54,235.59,606900001.0
2007-04-19 13:17:00,235.59,235.62,235.59,235.62,191700001.0
2007-04-19 13:18:00,235.62,235.66,235.59,235.62,641400006.0
2007-04-19 13:19:00,235.615,235.63,235.565,235.6,429200001.0
2007-04-19 13:20:00,235.59,235.65,235.55,235.55,575700005.0
2007-04-19 13:21:00,235.55,235.55,235.48,235.53,447299996.0
2007-04-19 13:22:00,235.53,235.6,235.505,235.6,535099999.0
2007-04-19 13:23:00,235.6,235.62,235.56,235.61,496300001.0
2007-04-19 13:24:00,235.61,235.66,235.61,235.66,423499997.0
2007-04-19 13:25:00,235.66,235.71,235.64,235.71,620800003.0
2007-04-19 13:26:00,235.71,235.71,235.65,235.67,647599998.0
2007-04-19 13:27:00,235.665,235.71,235.65,235.69,625099988.0
2007-04-19 13:28:00,235.67,235.7,235.6,235.62,583299997.0
2007-04-19 13:29:00,235.62,235.64,235.61,235.62,244900000.0
2007-04-19 13:30:00,235.62,235.63,235.57,235.57,488099996.0
2007-04-19 13:31:00,235.57,235.66,235.57,235.66,412699995.0
2007-04-19 13:32:00,235.655,235.68,235.645,235.66,124800000.0
2007-04-19 13:33:00,235.66,235.66,235.56,235.595,331799996.0
2007-04-19 13:34:00,235.6,235.6,235.57,235.58,254399998.0
2007-04-19 13:35:00,235.58,235.59,235.575,235.59,53900000.0
2007-04-19 13:36:00,235.59,235.59,235.54,235.54,365600000.0
2007-04-19 13:37:00,235.54,235.56,235.53,235.56,459200000.0
2007-04-19 13:38:00,235.56,235.56,235.52,235.52,309600003.0
2007-04-19 13:39:00,235.52,235.56,235.52,235.55,289299998.0
2007-04-19 13:40:00,235.56,235.56,235.53,235.55,300899996.0
2007-04-19 13:41:00,235.55,235.55,235.51,235.54,485099993.0
2007-04-19 13:42:00,235.55,235.58,235.55,235.57,477000000.0
2007-04-19 13:43:00,235.57,235.63,235.57,235.63,349700000.0
2007-04-19 13:44:00,235.63,235.69,235.61,235.69,374400003.0
2007-04-19 13:45:00,235.69,235.74,235.68,235.74,627400000.0
2007-04-19 13:46:00,235.75,235.78,235.69,235.71,520800000.0
2007-04-19 13:47:00,235.715,235.73,235.69,235.705,292300000.0
2007-04-19 13:48:00,235.7,235.75,235.68,235.7,293900000.0
2007-04-19 13:49:00,235.7,235.71,235.68,235.71,428100000.0
2007-04-19 13:50:00,235.72,235.76,235.71,235.76,264600000.0
2007-04-19 13:51:00,235.77,235.77,235.71,235.72,337699998.0
2007-04-19 13:52:00,235.72,235.72,235.68,235.68,274200001.0
2007-04-19 13:53:00,235.69,235.7,235.665,235.69,448100000.0
2007-04-19 13:54:00,235.69,235.69,235.675,235.68,341399999.0
2007-04-19 13:55:00,235.68,235.68,235.6,235.6,436600000.0
2007-04-19 13:56:00,235.6,235.63,235.55,235.56,391200000.0
2007-04-19 13:57:00,235.56,235.57,235.55,235.56,320000000.0
2007-04-19 13:58:00,235.56,235.58,235.56,235.57,375599999.0
2007-04-19 13:59:00,235.555,235.57,235.54,235.55,134300000.0
2007-04-19 14:00:00,235.545,235.57,235.52,235.57,378000000.0
2007-04-19 14:01:00,235.57,235.63,235.57,235.615,486100002.0
2007-04-19 14:02:00,235.615,235.625,235.6,235.615,334300000.0
2007-04-19 14:03:00,235.615,235.615,235.56,235.58,508799999.0
2007-04-19 14:04:00,235.59,235.59,235.53,235.54,292100000.0
2007-04-19 14:05:00,235.54,235.58,235.54,235.57,409400001.0
2007-04-19 14:06:00,235.565,235.6,235.56,235.59,353000001.0
2007-04-19 14:07:00,235.59,235.6,235.565,235.58,229399999.0
2007-04-19 14:08:00,235.575,235.62,235.57,235.585,589900003.0
2007-04-19 14:09:00,235.59,235.63,235.56,235.62,481199999.0
2007-04-19 14:10:00,235.62,235.72,235.6,235.69,838199998.0
2007-04-19 14:11:00,235.69,235.79,235.675,235.77,439199998.0
2007-04-19 14:12:00,235.77,235.79,235.72,235.72,409900002.0
2007-04-19 14:13:00,235.72,235.74,235.68,235.69,445600004.0
2007-04-19 14:14:00,235.69,235.72,235.69,235.7,177200001.0
2007-04-19 14:15:00,235.7,235.72,235.7,235.71,449499999.0
2007-04-19 14:16:00,235.71,235.76,235.7,235.76,238500000.0
2007-04-19 14:17:00,235.755,235.77,235.735,235.76,180200000.0
2007-04-19 14:18:00,235.75,235.78,235.75,235.775,320800002.0
2007-04-19 14:19:00,235.775,235.88,235.775,235.855,635199999.0
2007-04-19 14:20:00,235.86,235.91,235.86,235.9,618900005.0
2007-04-19 14:21:00,235.9,235.91,235.88,235.9,402199999.0
2007-04-19 14:22:00,235.9,235.95,235.9,235.95,394900000.0
2007-04-19 14:23:00,235.945,236.0,235.94,235.97,975199998.0
2007-04-19 14:24:00,235.97,236.02,235.97,236.01,668900004.0
2007-04-19 14:25:00,236.01,236.01,235.93,235.93,261100000.0
2007-04-19 14:26:00,235.94,235.94,235.88,235.88,429400001.0
2007-04-19 14:27:00,235.885,235.93,235.86,235.87,340800000.0
2007-04-19 14:28:00,235.87,235.93,235.87,235.89,179200000.0
2007-04-19 14:29:00,235.88,235.91,235.84,235.86,293400002.0
2007-04-19 14:30:00,235.84,235.895,235.78,235.87,1021099999.0
2007-04-19 14:31:00,235.875,235.91,235.86,235.91,389700000.0
2007-04-19 14:32:00,235.91,235.93,235.87,235.93,882400000.0
2007-04-19 14:33:00,235.93,235.945,235.92,235.93,439900002.0
2007-04-19 14:34:00,235.93,235.95,235.92,235.95,146400000.0
2007-04-19 14:35:00,235.95,235.96,235.92,235.94,614499997.0
2007-04-19 14:36:00,235.94,235.995,235.94,235.95,500500002.0
2007-04-19 14:37:00,235.95,235.95,235.9,235.91,282100000.0
2007-04-19 14:38:00,235.91,236.03,235.91,236.0,610500000.0
2007-04-19 14:39:00,235.99,236.16,235.99,236.105,907399995.0
2007-04-19 14:40:00,236.1,236.12,235.97,236.01,459100000.0
2007-04-19 14:41:00,236.005,236.03,235.985,236.02,561799999.0
2007-04-19 14:42:00,236.01,236.08,236.01,236.045,381700001.0
2007-04-19 14:43:00,236.05,236.05,235.99,236.0,411900000.0
2007-04-19 14:44:00,236.0,236.0,235.955,235.96,363500000.0
2007-04-19 14:45:00,235.95,235.995,235.95,235.97,386900001.0
2007-04-19 14:46:00,235.98,236.0,235.96,235.99,635899998.0
2007-04-19 14:47:00,235.99,236.01,235.95,235.955,209200000.0
2007-04-19 14:48:00,235.955,236.01,235.955,235.98,184000000.0
2007-04-19 14:49:00,235.98,235.99,235.94,235.95,462699995.0
2007-04-19 14:50:00,235.97,235.98,235.94,235.97,566600000.0
2007-04-19 14:51:00,235.98,236.05,235.94,236.04,833100001.0
2007-04-19 14:52:00,236.035,236.045,235.96,235.97,567800000.0
2007-04-19 14:53:00,235.97,236.025,235.95,235.95,614900001.0
2007-04-19 14:54:00,235.95,235.97,235.94,235.95,462699998.0
2007-04-19 14:55:00,235.94,235.96,235.9,235.92,587800001.0
2007-04-19 14:56:00,235.92,235.95,235.88,235.88,650600000.0
2007-04-19 14:57:00,235.88,235.9,235.86,235.88,451100003.0
2007-04-19 14:58:00,235.88,235.94,235.87,235.94,411500002.0
2007-04-19 14:59:00,235.945,235.98,235.92,235.94,745799997.0
2007-04-19 15:00:00,235.94,236.0,235.94,235.98,788099999.0
2007-04-19 15:01:00,235.98,235.995,235.93,235.93,747399998.0
2007-04-19 15:02:00,235.94,236.0,235.94,236.0,378600000.0
2007-04-19 15:03:00,235.99,236.02,235.985,236.01,680700007.0
2007-04-19 15:04:00,236.01,236.01,235.96,235.97,670100005.0
2007-04-19 15:05:00,235.97,236.07,235.95,236.07,1032800005.0
2007-04-19 15:06:00,236.08,236.17,236.03,236.075,1149800000.0
2007-04-19 15:07:00,236.075,236.16,236.06,236.155,862100004.0
2007-04-19 15:08:00,236.16,236.21,236.15,236.2,939699996.0
2007-04-19 15:09:00,236.2,236.2,236.1,236.11,542100000.0
2007-04-19 15:10:00,236.12,236.16,236.1,236.1,732000000.0
2007-04-19 15:11:00,236.1,236.1,236.06,236.06,465400000.0
2007-04-19 15:12:00,236.06,236.11,236.06,236.11,404600000.0
2007-04-19 15:13:00,236.11,236.11,236.02,236.07,379200001.0
2007-04-19 15:14:00,236.06,236.08,236.0,236.01,548900000.0
2007-04-19 15:15:00,236.01,236.03,236.0,236.02,494300000.0
2007-04-19 15:16:00,236.01,236.02,235.95,236.01,508800000.0
2007-04-19 15:17:00,236.0,236.0,235.925,235.925,422200000.0
2007-04-19 15:18:00,235.925,235.97,235.9,235.955,665400001.0
2007-04-19 15:19:00,235.95,235.97,235.92,235.93,366999999.0
2007-04-19 15:20:00,235.94,236.04,235.94,236.02,642400002.0
2007-04-19 15:21:00,236.03,236.05,236.01,236.03,587599997.0
2007-04-19 15:22:00,236.03,236.12,235.99,236.12,498899999.0
2007-04-19 15:23:00,236.12,236.15,236.11,236.15,485899998.0
2007-04-19 15:24:00,236.15,236.22,236.12,236.21,396900000.0
2007-04-19 15:25:00,236.21,236.27,236.19,236.27,998499989.0
2007-04-19 15:26:00,236.265,236.32,236.25,236.27,534900001.0
2007-04-19 15:27:00,236.26,236.28,236.24,236.28,364550001.0
2007-04-19 15:28:00,236.28,236.28,236.2,236.2,200725001.0
2007-04-19 15:29:00,236.2,236.225,236.17,236.2,336300000.0
2007-04-19 15:30:00,236.2,236.25,236.185,236.23,434599999.0
2007-04-19 15:31:00,236.23,236.25,236.18,236.25,588500000.0
2007-04-19 15:32:00,236.25,236.25,236.21,236.235,356500002.0
2007-04-19 15:33:00,236.235,236.34,236.22,236.33,597399998.0
2007-04-19 15:34:00,236.315,236.33,236.23,236.24,615600000.0
2007-04-19 15:35:00,236.24,236.29,236.23,236.27,651500002.0
2007-04-19 15:36:00,236.28,236.29,236.24,236.28,584800001.0
2007-04-19 15:37:00,236.28,236.33,236.27,236.32,888900005.0
2007-04-19 15:38:00,236.325,236.47,236.31,236.47,1000873230.0
2007-04-19 15:39:00,236.47,236.49,236.38,236.38,584788524.0
2007-04-19 15:40:00,236.38,236.415,236.35,236.39,549100001.0
2007-04-19 15:41:00,236.39,236.39,236.325,236.36,699499999.0
2007-04-19 15:42:00,236.36,236.36,236.315,236.315,383399999.0
2007-04-19 15:43:00,236.315,236.4,236.265,236.37,1140000010.0
2007-04-19 15:44:00,236.38,236.4,236.33,236.36,839600001.0
2007-04-19 15:45:00,236.35,236.39,236.29,236.32,603199999.0
2007-04-19 15:46:00,236.32,236.35,236.3,236.35,543700003.0
2007-04-19 15:47:00,236.35,236.35,236.3,236.3,500999998.0
2007-04-19 15:48:00,236.31,236.49,236.305,236.49,488200001.0
2007-04-19 15:49:00,236.48,236.62,236.48,236.58,960500000.0
2007-04-19 15:50:00,236.58,236.6,236.48,236.5,593990263.0
2007-04-19 15:51:00,236.5,236.55,236.46,236.54,799800003.0
2007-04-19 15:52:00,236.535,236.54,236.47,236.5,743000001.0
2007-04-19 15:53:00,236.5,236.555,236.47,236.555,727999999.0
2007-04-19 15:54:00,236.55,236.58,236.52,236.54,481299999.0
2007-04-19 15:55:00,236.54,236.545,236.44,236.445,604099997.0
2007-04-19 15:56:00,236.46,236.5,236.41,236.46,728700000.0
2007-04-19 15:57:00,236.46,236.56,236.46,236.48,463100000.0
2007-04-19 15:58:00,236.48,236.52,236.44,236.475,335200000.0
2007-04-19 15:59:00,236.475,236.64,236.475,236.58,509599999.0
2007-04-19 16:00:00,236.58,236.62,236.545,236.545,551700000.0
2007-04-19 16:01:00,236.53,236.85,236.48,236.85,639337500.0
2007-04-19 16:02:00,236.85,237.015,236.82,237.015,777337500.0
2007-04-19 16:03:00,237.015,237.17,237.0,237.005,534300000.0
2007-04-19 16:04:00,237.005,237.02,236.88,237.0,972600000.0
2007-04-19 16:05:00,236.965,237.03,236.91,237.03,1143799996.0
2007-04-19 16:06:00,237.03,237.03,236.92,236.92,678100000.0
2007-04-19 16:07:00,236.92,236.95,236.82,236.845,958999996.0
2007-04-19 16:08:00,236.85,236.93,236.83,236.91,918999997.0
2007-04-19 16:09:00,236.91,236.91,236.84,236.855,626400002.0
2007-04-19 16:10:00,236.86,236.88,236.85,236.88,463100000.0
2007-04-19 16:11:00,236.88,236.88,236.8,236.8,421200000.0
2007-04-19 16:12:00,236.8,236.8,236.755,236.795,526199999.0
2007-04-19 16:13:00,236.78,236.82,236.74,236.82,516299998.0
2007-04-19 16:14:00,236.82,236.82,236.73,236.73,329600000.0
2007-04-19 16:15:00,236.73,236.85,236.73,236.83,449500000.0
2007-04-19 16:16:00,236.83,236.83,236.79,236.8,345900000.0
2007-04-19 16:17:00,236.8,236.81,236.75,236.81,842200006.0
2007-04-19 16:18:00,236.81,236.88,236.8,236.88,526800000.0
2007-04-19 16:19:00,236.88,236.88,236.81,236.83,558100001.0
2007-04-19 16:20:00,236.84,236.92,236.81,236.91,431300000.0
2007-04-19 16:21:00,236.905,237.0,236.9,236.98,507400000.0
2007-04-19 16:22:00,236.99,237.11,236.97,237.07,863899999.0
2007-04-19 16:23:00,237.075,237.23,237.05,237.23,850800000.0
2007-04-19 16:24:00,237.23,237.34,237.18,237.19,704750003.0
2007-04-19 16:25:00,237.2,237.2,237.05,237.17,540800000.0
2007-04-19 16:26:00,237.17,237.17,237.07,237.07,647200000.0
2007-04-19 16:27:00,237.06,237.11,237.05,237.08,365800000.0
2007-04-19 16:28:00,237.08,237.11,237.06,237.11,511500000.0
2007-04-19 16:29:00,237.11,237.13,237.06,237.13,619399999.0
2007-04-19 16:30:00,237.13,237.24,237.13,237.24,594299997.0
2007-04-19 16:31:00,237.23,237.24,237.11,237.14,1015999997.0
2007-04-19 16:32:00,237.14,237.15,237.1,237.14,797400003.0
2007-04-19 16:33:00,237.15,237.19,237.14,237.17,626200001.0
2007-04-19 16:34:00,237.18,237.18,237.14,237.17,496500000.0
2007-04-19 16:35:00,237.17,237.19,237.15,237.175,554699999.0
2007-04-19 16:36:00,237.17,237.17,237.12,237.15,592900000.0
2007-04-19 16:37:00,237.15,237.15,237.06,237.08,557600000.0
2007-04-19 16:38:00,237.08,237.105,237.07,237.08,499200000.0
2007-04-19 16:39:00,237.08,237.1,237.065,237.07,394900000.0
2007-04-19 16:40:00,237.07,237.1,237.065,237.09,498400001.0
2007-04-19 16:41:00,237.09,237.09,237.06,237.07,857599994.0
2007-04-19 16:42:00,237.07,237.105,237.02,237.1,679500000.0
2007-04-19 16:43:00,237.1,237.11,237.04,237.065,674399998.0
2007-04-19 16:44:00,237.06,237.1,237.05,237.08,538199998.0
2007-04-19 16:45:00,237.08,237.12,237.07,237.11,552400002.0
2007-04-19 16:46:00,237.11,237.12,237.09,237.11,560800000.0
2007-04-19 16:47:00,237.11,237.15,237.08,237.09,734900001.0
2007-04-19 16:48:00,237.09,237.09,237.005,237.005,495400001.0
2007-04-19 16:49:00,237.0,237.005,236.94,236.96,644699996.0
2007-04-19 16:50:00,236.96,236.97,236.885,236.96,876200000.0
2007-04-19 16:51:00,236.95,236.97,236.91,236.97,514800001.0
2007-04-19 16:52:00,236.97,237.01,236.96,236.995,273899999.0
2007-04-19 16:53:00,237.01,237.04,236.975,237.04,655399999.0
2007-04-19 16:54:00,237.04,237.06,236.995,237.02,197100000.0
2007-04-19 16:55:00,237.02,237.03,236.99,237.03,373799999.0
2007-04-19 16:56:00,237.03,237.04,236.995,237.0,349900000.0
2007-04-19 16:57:00,237.0,237.01,236.95,236.98,690399997.0
2007-04-19 16:58:00,236.97,236.98,236.895,236.9,1193700006.0
2007-04-19 16:59:00,236.9,236.93,236.785,236.815,835199995.0
2007-04-19 17:00:00,236.815,236.93,236.8,236.93,899499999.0
2007-04-19 17:01:00,236.935,236.935,236.78,236.84,657300002.0
2007-04-19 17:02:00,236.84,236.85,236.79,236.81,538800000.0
2007-04-19 17:03:00,236.81,236.87,236.8,236.87,601700001.0
2007-04-19 17:04:00,236.865,236.865,236.8,236.84,372900000.0
2007-04-19 17:05:00,236.84,236.84,236.82,236.835,562199999.0
2007-04-19 17:06:00,236.83,236.85,236.805,236.825,447599999.0
2007-04-19 17:07:00,236.84,236.87,236.83,236.855,301599994.0
2007-04-19 17:08:00,236.87,236.89,236.84,236.87,434799998.0
2007-04-19 17:09:00,236.87,236.89,236.855,236.855,188500002.0
2007-04-19 17:10:00,236.85,236.86,236.815,236.86,983500001.0
2007-04-19 17:11:00,236.86,236.865,236.84,236.85,542400000.0
2007-04-19 17:12:00,236.85,236.93,236.83,236.93,506900000.0
2007-04-19 17:13:00,236.93,236.95,236.9,236.9,561999998.0
2007-04-19 17:14:00,236.91,236.94,236.9,236.94,451400000.0
2007-04-19 17:15:00,236.94,236.99,236.94,236.98,317400000.0
2007-04-19 17:16:00,236.98,237.0,236.88,236.92,1290299991.0
2007-04-19 17:17:00,236.92,236.97,236.91,236.93,470700000.0
2007-04-19 17:18:00,236.93,236.93,236.87,236.875,483499998.0
2007-04-19 17:19:00,236.875,236.895,236.86,236.875,363300000.0
2007-04-19 17:20:00,236.89,236.89,236.85,236.87,451699999.0
2007-04-19 17:21:00,236.87,236.87,236.83,236.83,387900000.0
2007-04-19 17:22:00,236.83,236.83,236.8,236.8,623100005.0
2007-04-19 17:23:00,236.8,236.83,236.79,236.81,929600000.0
2007-04-19 17:24:00,236.81,236.84,236.81,236.84,288299998.0
2007-04-19 17:25:00,236.84,236.88,236.82,236.87,648600008.0
2007-04-19 17:26:00,236.88,236.91,236.83,236.83,333200001.0
2007-04-19 17:27:00,236.82,236.84,236.81,236.815,429700000.0
2007-04-19 17:28:00,236.81,236.815,236.72,236.78,480900002.0
2007-04-19 17:29:00,236.78,236.8,236.75,236.76,686500001.0
2007-04-19 17:30:00,236.76,236.8,236.74,236.76,739200003.0
2007-04-19 17:31:00,236.76,236.85,236.76,236.85,492000000.0
2007-04-19 17:32:00,236.85,236.9,236.83,236.83,352400000.0
2007-04-19 17:33:00,236.83,236.87,236.82,236.86,344800002.0
2007-04-19 17:34:00,236.87,236.87,236.82,236.83,406599997.0
2007-04-19 17:35:00,236.85,236.87,236.83,236.85,260800001.0
2007-04-19 17:36:00,236.85,236.85,236.79,236.79,258800000.0
2007-04-19 17:37:00,236.79,236.795,236.76,236.78,283900001.0
2007-04-19 17:38:00,236.8,236.82,236.79,236.82,63500000.0
2007-04-19 17:39:00,236.82,236.875,236.78,236.875,240499999.0
2007-04-19 17:40:00,236.89,236.92,236.88,236.92,219200000.0
2007-04-19 17:41:00,236.92,236.95,236.89,236.95,386700000.0
2007-04-19 17:42:00,236.95,237.02,236.915,237.02,507299996.0
2007-04-19 17:43:00,237.02,237.055,236.97,236.98,499200000.0
2007-04-19 17:44:00,236.99,236.995,236.94,236.955,563100001.0
2007-04-19 17:45:00,236.955,236.99,236.95,236.97,290800001.0
2007-04-19 17:46:00,236.965,236.98,236.94,236.95,493900004.0
2007-04-19 17:47:00,236.95,236.97,236.945,236.97,242900000.0
2007-04-19 17:48:00,236.96,237.03,236.96,237.03,305000000.0
2007-04-19 17:49:00,237.03,237.05,237.01,237.02,234000000.0
2007-04-19 17:50:00,237.02,237.08,237.01,237.06,427400000.0
2007-04-19 17:51:00,237.05,237.07,237.0,237.06,407700000.0
2007-04-19 17:52:00,237.055,237.07,237.03,237.03,166899999.0
2007-04-19 17:53:00,237.04,237.05,237.01,237.035,228000000.0
2007-04-19 17:54:00,237.03,237.045,237.01,237.04,292000000.0
2007-04-19 17:55:00,237.03,237.06,237.015,237.04,310000001.0
2007-04-19 17:56:00,237.05,237.06,237.04,237.055,226100000.0
2007-04-19 17:57:00,237.06,237.06,237.035,237.035,98400000.0
2007-04-19 17:58:00,237.04,237.09,237.015,237.09,177900000.0
2007-04-19 17:59:00,237.09,237.1,236.96,237.0,232600000.0
2007-04-19 18:00:00,236.98,237.08,236.97,237.06,634000001.0
2007-04-19 18:01:00,237.07,237.09,236.97,236.97,458200000.0
2007-04-19 18:02:00,236.97,237.02,236.965,236.99,467100000.0
2007-04-19 18:03:00,237.01,237.06,236.99,237.04,449199999.0
2007-04-19 18:04:00,237.05,237.06,236.95,236.98,370300000.0
2007-04-19 18:05:00,236.98,237.01,236.97,237.0,289500001.0
2007-04-19 18:06:00,236.99,237.04,236.99,237.02,357000000.0
2007-04-19 18:07:00,237.01,237.07,237.0,237.05,267600000.0
2007-04-19 18:08:00,237.05,237.07,237.04,237.07,435900002.0
2007-04-19 18:09:00,237.07,237.08,237.05,237.08,339199999.0
2007-04-19 18:10:00,237.07,237.09,237.05,237.09,434999998.0
2007-04-19 18:11:00,237.1,237.16,237.1,237.16,188300000.0
2007-04-19 18:12:00,237.16,237.18,237.135,237.135,344699998.0
2007-04-19 18:13:00,237.145,237.18,237.11,237.12,798199995.0
2007-04-19 18:14:00,237.12,237.14,237.11,237.14,328500000.0
2007-04-19 18:15:00,237.15,237.24,237.145,237.21,347000000.0
2007-04-19 18:16:00,237.21,237.26,237.2,237.25,190200000.0
2007-04-19 18:17:00,237.24,237.255,237.23,237.23,321499999.0
2007-04-19 18:18:00,237.235,237.25,237.19,237.19,292600000.0
2007-04-19 18:19:00,237.195,237.23,237.13,237.13,332700000.0
2007-04-19 18:20:00,237.135,237.16,237.13,237.155,178400000.0
2007-04-19 18:21:00,237.155,237.17,237.15,237.16,75700000.0
2007-04-19 18:22:00,237.14,237.16,237.135,237.15,64000000.0
2007-04-19 18:23:00,237.145,237.15,237.12,237.14,132800000.0
2007-04-19 18:24:00,237.14,237.14,237.07,237.09,256000000.0
2007-04-19 18:25:00,237.1,237.13,237.09,237.11,334900002.0
2007-04-19 18:26:00,237.11,237.12,237.08,237.1,264000000.0
2007-04-19 18:27:00,237.1,237.14,237.09,237.12,145799999.0
2007-04-19 18:28:00,237.105,237.12,237.075,237.075,325500000.0
2007-04-19 18:29:00,237.08,237.11,237.075,237.1,220800000.0
2007-04-19 18:30:00,237.1,237.1,236.995,236.995,349200001.0
2007-04-19 18:31:00,237.0,237.01,236.875,236.935,299000000.0
2007-04-19 18:32:00,236.915,236.93,236.9,236.91,205800000.0
2007-04-19 18:33:00,236.91,236.97,236.91,236.97,207100000.0
2007-04-19 18:34:00,236.97,236.97,236.93,236.95,113500000.0
2007-04-19 18:35:00,236.95,236.99,236.95,236.97,56800000.0
2007-04-19 18:36:00,236.965,236.965,236.9,236.91,145800000.0
2007-04-19 18:37:00,236.9,236.92,236.85,236.89,243100000.0
2007-04-19 18:38:00,236.87,236.91,236.87,236.9,145299998.0
2007-04-19 18:39:00,236.91,236.92,236.9,236.92,84800000.0
2007-04-19 18:40:00,236.91,236.93,236.91,236.92,110800000.0
2007-04-19 18:41:00,236.93,236.98,236.92,236.98,58400000.0
2007-04-19 18:42:00,236.97,236.99,236.9,236.94,150799999.0
2007-04-19 18:43:00,236.94,236.94,236.89,236.89,133200000.0
2007-04-19 18:44:00,236.89,236.89,236.89,236.89,53200000.0
2007-04-19 18:45:00,236.91,236.92,236.89,236.92,75200000.0
2007-04-19 18:46:00,236.93,236.93,236.93,236.93,3200000.0
2007-04-19 18:47:00,236.92,236.94,236.9,236.91,74600000.0
2007-04-19 18:48:00,236.895,236.97,236.89,236.95,293899998.0
2007-04-19 18:49:00,236.97,236.97,236.9,236.96,286300002.0
2007-04-19 18:50:00,236.96,237.04,236.95,237.04,361899999.0
2007-04-19 18:51:00,237.04,237.04,236.99,236.99,364100001.0
2007-04-19 18:52:00,237.0,237.0,236.97,236.99,157500000.0
2007-04-19 18:53:00,237.01,237.01,236.94,236.96,143400000.0
2007-04-19 18:54:00,236.96,236.96,236.93,236.95,147100002.0
2007-04-19 18:55:00,236.93,236.94,236.93,236.94,30300001.0
2007-04-19 18:56:00,236.94,236.94,236.91,236.92,327100001.0
2007-04-19 18:57:00,236.94,236.97,236.93,236.97,51100000.0
2007-04-19 18:58:00,236.98,237.0,236.94,236.97,170199999.0
2007-04-19 18:59:00,236.96,236.99,236.95,236.96,116500000.0
2007-04-19 19:00:00,236.96,236.99,236.94,236.99,234800000.0
2007-04-19 19:01:00,236.98,237.0,236.96,236.99,185499999.0
2007-04-19 19:02:00,236.99,237.0,236.97,236.99,142000000.0
2007-04-19 19:03:00,236.99,237.0,236.97,236.99,110100000.0
2007-04-19 19:04:00,236.99,237.0,236.98,236.99,29500000.0
2007-04-19 19:05:00,237.0,237.0,237.0,237.0,1600000.0
2007-04-19 19:06:00,237.0,237.02,236.98,237.0,81700000.0
2007-04-19 19:07:00,237.0,237.0,236.96,236.97,176300000.0
2007-04-19 19:08:00,236.98,236.98,236.94,236.97,124500000.0
2007-04-19 19:09:00,236.99,237.0,236.97,237.0,53300000.0
2007-04-19 19:10:00,237.0,237.01,236.98,237.01,263200002.0
2007-04-19 19:11:00,237.01,237.04,237.01,237.035,218500000.0
2007-04-19 19:12:00,237.035,237.04,237.015,237.03,60700000.0
2007-04-19 19:13:00,237.03,237.08,237.01,237.01,202699999.0
2007-04-19 19:14:00,237.01,237.01,236.97,236.98,266400002.0
2007-04-19 19:15:00,236.97,236.99,236.965,236.97,204500000.0
2007-04-19 19:16:00,236.97,237.0,236.97,236.97,240400000.0
2007-04-19 19:17:00,236.97,236.99,236.95,236.965,204700000.0
2007-04-19 19:18:00,236.97,236.99,236.97,236.97,93600000.0
2007-04-19 19:19:00,236.96,236.97,236.96,236.97,43900000.0
2007-04-19 19:20:00,236.97,236.98,236.96,236.96,78300000.0
2007-04-19 19:21:00,236.955,236.97,236.92,236.92,359000001.0
2007-04-19 19:22:00,236.92,236.94,236.92,236.92,58400000.0
2007-04-19 19:23:00,236.93,236.94,236.93,236.93,157199998.0
2007-04-19 19:24:00,236.95,236.98,236.94,236.96,91600000.0
2007-04-19 19:25:00,236.95,237.0,236.95,236.975,288700002.0
2007-04-19 19:26:00,236.98,237.01,236.98,237.0,180000000.0
2007-04-19 19:27:00,237.0,237.03,236.995,237.03,146900000.0
2007-04-19 19:28:00,237.03,237.04,237.01,237.03,153600000.0
2007-04-19 19:29:00,237.03,237.03,237.01,237.02,30400000.0
2007-04-19 19:30:00,237.02,237.05,237.01,237.05,56000000.0
2007-04-19 19:31:00,237.05,237.12,237.05,237.09,167199998.0
2007-04-19 19:32:00,237.11,237.11,237.1,237.11,66500000.0
2007-04-19 19:33:00,237.11,237.11,237.07,237.07,171400001.0
2007-04-19 19:34:00,237.06,237.07,237.03,237.07,207199998.0
2007-04-19 19:35:00,237.07,237.07,237.03,237.03,227400000.0
2007-04-19 19:36:00,237.02,237.02,237.0,237.01,175699999.0
2007-04-19 19:37:00,237.02,237.02,237.0,237.0,108000000.0
2007-04-19 19:38:00,237.0,237.02,237.0,237.0,156800000.0
2007-04-19 19:39:00,237.0,237.03,237.0,237.02,60000000.0
2007-04-19 19:40:00,236.982,236.989,236.932,236.989,433900005.0
2007-04-19 19:41:00,237.02,237.03,236.99,237.0,87800001.0
2007-04-19 19:42:00,236.958,236.993,236.936,236.96,235400002.0
2007-04-19 19:43:00,236.947,236.97,236.947,236.955,221100001.0
2007-04-19 19:44:00,236.98,237.0,236.98,237.0,440999995.0
2007-04-19 19:45:00,237.0,237.0,236.96,236.98,35000000.0
2007-04-19 19:46:00,236.98,237.0,236.98,236.99,99800000.0
2007-04-19 19:47:00,236.99,237.0,236.975,236.98,238799998.0
2007-04-19 19:48:00,236.96,236.98,236.94,236.96,218299998.0
2007-04-19 19:49:00,236.96,236.96,236.88,236.9,136000000.0
2007-04-19 19:50:00,236.9,236.92,236.87,236.89,142000000.0
2007-04-19 19:51:00,236.885,236.89,236.87,236.88,51700000.0
2007-04-19 19:52:00,236.86,236.87,236.86,236.87,89600000.0
2007-04-19 19:53:00,236.87,236.87,236.845,236.845,154400000.0
2007-04-19 19:54:00,236.84,236.85,236.81,236.84,197300000.0
2007-04-19 19:55:00,236.84,236.85,236.835,236.85,91500000.0
2007-04-19 19:56:00,236.85,236.88,236.84,236.88,60700000.0
2007-04-19 19:57:00,236.88,236.88,236.86,236.87,190400000.0
2007-04-19 19:58:00,236.87,236.88,236.84,236.88,333500000.0
2007-04-19 19:59:00,236.88,236.9,236.86,236.9,233999998.0
2007-04-19 20:00:00,236.9,236.91,236.88,236.89,51200000.0
2007-04-19 20:01:00,236.89,236.9,236.89,236.89,26800000.0
2007-04-19 20:02:00,236.89,236.91,236.89,236.89,45600000.0
2007-04-19 20:03:00,236.89,236.9,236.87,236.88,95400000.0
2007-04-19 20:04:00,236.88,236.88,236.88,236.88,14000000.0
2007-04-19 20:05:00,236.88,236.88,236.88,236.88,67200000.0
2007-04-19 20:06:00,236.88,236.88,236.85,236.86,126800001.0
2007-04-19 20:07:00,236.87,236.91,236.87,236.89,24800000.0
2007-04-19 20:08:00,236.9,236.91,236.9,236.91,8800000.0
2007-04-19 20:09:00,236.91,236.91,236.91,236.91,7200000.0
2007-04-19 20:10:00,236.91,236.91,236.89,236.9,32800000.0
2007-04-19 20:11:00,236.9,236.91,236.9,236.91,86200000.0
2007-04-19 20:12:00,236.91,236.91,236.89,236.89,41300000.0
2007-04-19 20:13:00,236.9,236.93,236.9,236.92,176900001.0
2007-04-19 20:14:00,236.92,236.96,236.92,236.93,80800000.0
2007-04-19 20:15:00,236.93,236.94,236.92,236.925,106400000.0
2007-04-19 20:16:00,236.93,236.97,236.93,236.96,209000000.0
2007-04-19 20:17:00,236.96,236.98,236.95,236.96,161600000.0
2007-04-19 20:18:00,236.96,236.98,236.95,236.98,219799999.0
2007-04-19 20:19:00,237.0,237.0,236.97,237.0,187900000.0
2007-04-19 20:20:00,237.0,237.02,236.99,237.01,70400000.0
2007-04-19 20:21:00,237.01,237.01,236.95,236.96,130400000.0
2007-04-19 20:22:00,236.96,236.98,236.95,236.97,148000000.0
2007-04-19 20:23:00,236.97,236.99,236.96,236.97,100000000.0
2007-04-19 20:24:00,236.97,236.97,236.97,236.97,1600000.0
2007-04-19 20:25:00,236.97,236.97,236.94,236.94,11600000.0
2007-04-19 20:26:00,236.93,236.94,236.87,236.89,353599999.0
2007-04-19 20:27:00,236.9,236.92,236.88,236.89,251999999.0
2007-04-19 20:28:00,236.89,236.9,236.87,236.89,336100002.0
2007-04-19 20:29:00,236.9,236.97,236.9,236.95,210200000.0
2007-04-19 20:30:00,236.95,236.97,236.95,236.97,104800000.0
2007-04-19 20:31:00,236.97,236.99,236.97,236.97,50900000.0
2007-04-19 20:32:00,236.99,237.0,236.97,236.97,175700001.0
2007-04-19 20:33:00,236.97,236.97,236.92,236.92,58400000.0
2007-04-19 20:34:00,236.92,236.925,236.92,236.92,35200000.0
2007-04-19 20:35:00,236.92,236.93,236.92,236.93,31200000.0
2007-04-19 20:36:00,236.94,236.94,236.94,236.94,5600000.0
2007-04-19 20:37:00,236.94,236.95,236.94,236.94,112800000.0
2007-04-19 20:38:00,236.94,236.96,236.91,236.95,130300000.0
2007-04-19 20:39:00,236.95,236.95,236.93,236.93,19200000.0
2007-04-19 20:40:00,236.93,236.93,236.92,236.92,32000000.0
2007-04-19 20:41:00,236.92,236.92,236.9,236.91,58900000.0
2007-04-19 20:42:00,236.91,236.94,236.91,236.91,144800000.0
2007-04-19 20:43:00,236.91,236.92,236.91,236.91,61400000.0
2007-04-19 20:44:00,236.93,236.94,236.91,236.91,229700001.0
2007-04-19 20:45:00,236.92,236.945,236.92,236.93,158100000.0
2007-04-19 20:46:00,236.93,236.93,236.91,236.92,150099998.0
2007-04-19 20:47:00,236.93,236.93,236.92,236.93,47800000.0
2007-04-19 20:48:00,236.93,236.96,236.93,236.955,64700000.0
2007-04-19 20:49:00,236.955,236.97,236.955,236.965,130100000.0
2007-04-19 20:50:00,236.97,237.05,236.97,237.04,139100000.0
2007-04-19 20:51:00,237.03,237.03,236.995,237.015,51800000.0
2007-04-19 20:52:00,237.01,237.015,236.98,236.98,64400000.0
2007-04-19 20:53:00,236.985,237.01,236.985,237.01,66300000.0
2007-04-19 20:54:00,237.01,237.045,236.955,237.04,161400000.0
2007-04-19 20:55:00,237.035,237.05,237.03,237.03,153600000.0
2007-04-19 20:56:00,237.03,237.035,236.97,236.98,228800003.0
2007-04-19 20:57:00,236.98,236.98,236.92,236.955,250100000.0
2007-04-19 20:58:00,236.955,236.955,236.935,236.935,8800000.0
2007-04-19 20:59:00,236.935,236.945,236.93,236.945,329800000.0
2007-04-19 21:00:00,236.95,236.95,236.91,236.94,294600001.0
2007-04-19 21:01:00,236.94,236.95,236.94,236.945,91000000.0
2007-04-19 21:02:00,236.95,236.95,236.945,236.945,40000000.0
2007-04-19 21:03:00,236.96,236.98,236.95,236.97,198400000.0
2007-04-19 21:04:00,236.97,236.97,236.965,236.97,105600000.0
2007-04-19 21:05:00,236.97,236.99,236.95,236.965,181199998.0
2007-04-19 21:06:00,236.96,236.99,236.96,236.99,45600000.0
2007-04-19 21:07:00,236.99,237.0,236.98,237.0,76400000.0
2007-04-19 21:08:00,237.01,237.01,237.0,237.0,8800000.0
2007-04-19 21:09:00,237.0,237.03,236.99,237.02,164499998.0
2007-04-19 21:10:00,237.025,237.035,237.015,237.025,68000000.0
2007-04-19 21:11:00,237.02,237.035,237.01,237.035,131800000.0
2007-04-19 21:12:00,237.03,237.04,237.03,237.03,255200000.0
2007-04-19 21:13:00,237.035,237.045,237.035,237.04,54400000.0
2007-04-19 21:14:00,237.04,237.04,237.03,237.03,54400000.0
2007-04-19 21:15:00,237.04,237.04,237.02,237.025,168800000.0
2007-04-19 21:16:00,237.025,237.025,237.0,237.0,110400000.0
2007-04-19 21:17:00,237.01,237.02,237.0,237.015,287400000.0
2007-04-19 21:18:00,237.02,237.03,237.01,237.025,317500000.0
2007-04-19 21:19:00,237.03,237.035,237.0,237.02,316199999.0
2007-04-19 21:20:00,237.02,237.045,237.01,237.02,161000000.0
2007-04-19 21:21:00,237.02,237.03,237.01,237.02,87200000.0
2007-04-19 21:22:00,237.02,237.02,237.005,237.005,33900000.0
2007-04-19 21:23:00,237.0,237.02,237.0,237.005,100000000.0
2007-04-19 21:24:00,237.015,237.025,236.99,237.02,131800000.0
2007-04-19 21:25:00,237.01,237.045,237.01,237.045,51100000.0
2007-04-19 21:26:00,237.04,237.05,237.0,237.03,401200000.0
2007-04-19 21:27:00,237.04,237.04,236.99,237.02,229200000.0
2007-04-19 21:28:00,237.03,237.03,237.01,237.01,80300000.0
2007-04-19 21:29:00,237.02,237.03,237.01,237.02,130200000.0
2007-04-19 21:30:00,237.03,237.05,237.03,237.035,103200000.0
2007-04-19 21:31:00,237.03,237.05,237.03,237.05,56000000.0
2007-04-19 21:32:00,237.04,237.04,237.04,237.04,36800000.0
2007-04-19 21:33:00,237.04,237.06,237.035,237.05,30900000.0
2007-04-19 21:34:00,237.05,237.07,237.04,237.07,82300000.0
2007-04-19 21:35:00,237.06,237.06,237.055,237.055,6400000.0
2007-04-19 21:36:00,237.05,237.05,237.05,237.05,4000000.0
2007-04-19 21:37:00,237.045,237.045,237.04,237.04,6400000.0
2007-04-19 21:38:00,237.04,237.04,237.0,237.0,93600000.0
2007-04-19 21:39:00,236.99,236.99,236.955,236.955,90200000.0
2007-04-19 21:40:00,236.95,236.98,236.95,236.96,116800000.0
2007-04-19 21:41:00,236.97,236.99,236.94,236.95,187200000.0
2007-04-19 21:42:00,236.95,236.95,236.94,236.94,66400000.0
2007-04-19 21:43:00,236.95,236.985,236.95,236.985,124700000.0
2007-04-19 21:44:00,236.98,236.98,236.95,236.96,173900000.0
2007-04-19 21:45:00,236.96,236.97,236.95,236.96,126000000.0
2007-04-19 21:46:00,236.96,236.975,236.96,236.97,47200000.0
2007-04-19 21:47:00,236.98,236.995,236.975,236.99,40000000.0
2007-04-19 21:48:00,236.99,237.005,236.985,236.99,57600000.0
2007-04-19 21:49:00,236.99,237.025,236.965,237.025,138300000.0
2007-04-19 21:50:00,237.025,237.025,237.0,237.0,73800000.0
2007-04-19 21:51:00,237.01,237.04,237.0,237.04,164800000.0
2007-04-19 21:52:00,237.04,237.04,237.02,237.02,107800000.0
2007-04-19 21:53:00,237.01,237.06,237.01,237.04,128900000.0
2007-04-19 21:54:00,237.03,237.04,237.0,237.0,45000000.0
2007-04-19 21:55:00,237.01,237.07,237.0,237.07,56800000.0
2007-04-19 21:56:00,237.06,237.07,237.06,237.07,47200000.0
2007-04-19 21:57:00,237.07,237.07,237.07,237.07,2400000.0
2007-04-19 21:58:00,237.07,237.07,237.05,237.06,90800000.0
2007-04-19 21:59:00,237.06,237.07,237.03,237.03,337000005.0
2007-04-19 22:00:00,237.04,237.055,237.03,237.055,165900003.0
2007-04-19 22:01:00,237.05,237.05,237.04,237.04,39200000.0
2007-04-19 22:02:00,237.04,237.055,237.03,237.055,48000000.0
2007-04-19 22:03:00,237.055,237.1,237.04,237.095,109600000.0
2007-04-19 22:04:00,237.095,237.125,237.095,237.115,106400000.0
2007-04-19 22:05:00,237.11,237.11,237.07,237.08,118400000.0
2007-04-19 22:06:00,237.085,237.085,237.08,237.08,13600000.0
2007-04-19 22:07:00,237.09,237.105,237.05,237.05,118900000.0
2007-04-19 22:08:00,237.06,237.06,237.04,237.055,125000000.0
2007-04-19 22:09:00,237.05,237.08,237.05,237.07,60000000.0
2007-04-19 22:10:00,237.07,237.075,237.05,237.055,150400000.0
2007-04-19 22:11:00,237.055,237.06,237.04,237.05,126400000.0
2007-04-19 22:12:00,237.05,237.05,237.03,237.04,74400000.0
2007-04-19 22:13:00,237.05,237.06,237.04,237.06,16000000.0
2007-04-19 22:14:00,237.06,237.06,237.04,237.06,58400000.0
2007-04-19 22:15:00,237.06,237.06,237.06,237.06,9600000.0
2007-04-19 22:16:00,237.06,237.08,237.05,237.05,79999999.0
2007-04-19 22:17:00,237.05,237.07,237.05,237.07,55300000.0
2007-04-19 22:18:00,237.07,237.14,237.07,237.09,265300000.0
2007-04-19 22:19:00,237.095,237.12,237.09,237.11,146800000.0
2007-04-19 22:20:00,237.12,237.13,237.11,237.12,106600000.0
2007-04-19 22:21:00,237.12,237.16,237.115,237.115,249000003.0
2007-04-19 22:22:00,237.12,237.125,237.08,237.12,243800000.0
2007-04-19 22:23:00,237.12,237.14,237.1,237.125,155000001.0
2007-04-19 22:24:00,237.135,237.145,237.125,237.14,139800000.0
2007-04-19 22:25:00,237.14,237.14,237.12,237.12,109100000.0
2007-04-19 22:26:00,237.14,237.16,237.1,237.15,143600000.0
2007-04-19 22:27:00,237.14,237.215,237.14,237.215,141600000.0
2007-04-19 22:28:00,237.225,237.27,237.21,237.225,115200000.0
2007-04-19 22:29:00,237.225,237.225,237.225,237.225,10400000.0
2007-04-19 22:30:00,237.25,237.25,237.165,237.165,65900000.0
2007-04-19 22:31:00,237.15,237.23,237.14,237.23,77837348.0
2007-04-19 22:32:00,237.23,237.23,237.17,237.21,53214254.0
2007-04-19 22:33:00,237.18,237.21,237.18,237.21,32197790.0
2007-04-19 22:34:00,237.21,237.23,237.2,237.21,36818674.0
2007-04-19 22:35:00,237.21,237.23,237.21,237.21,50479116.0
2007-04-19 22:36:00,237.23,237.23,237.21,237.21,86400000.0
2007-04-19 22:37:00,237.21,237.22,237.18,237.21,13274696.0
2007-04-19 22:38:00,237.21,237.21,237.18,237.18,9797790.0
2007-04-19 22:39:00,237.21,237.21,237.18,237.18,75714254.0
2007-04-19 22:40:00,237.18,237.21,237.17,237.18,55318674.0
2007-04-19 22:41:00,237.16,237.18,237.16,237.16,19200000.0
2007-04-19 22:42:00,237.16,237.19,237.16,237.19,39475070.0
2007-04-19 22:43:00,237.19,237.19,237.175,237.175,16091690.0
2007-04-19 22:44:00,237.165,237.195,237.155,237.19,116000000.0
2007-04-19 22:45:00,237.19,237.19,237.17,237.175,28500000.0
2007-04-19 22:46:00,237.18,237.195,237.17,237.195,99400000.0
2007-04-19 22:47:00,237.195,237.21,237.18,237.2,70200000.0
2007-04-19 22:48:00,237.2,237.21,237.2,237.2,70400000.0
2007-04-19 22:49:00,237.2,237.2,237.19,237.2,34400000.0
2007-04-19 22:50:00,237.21,237.23,237.17,237.21,226800000.0
2007-04-19 22:51:00,237.22,237.225,237.21,237.225,85600000.0
2007-04-19 22:52:00,237.24,237.27,237.215,237.27,133200000.0
2007-04-19 22:53:00,237.265,237.29,237.255,237.29,100000000.0
2007-04-19 22:54:00,237.29,237.29,237.26,237.27,115600000.0
2007-04-19 22:55:00,237.27,237.27,237.25,237.25,35300000.0
2007-04-19 22:56:00,237.26,237.29,237.26,237.28,94400000.0
2007-04-19 22:57:00,237.28,237.28,237.27,237.28,28000000.0
2007-04-19 22:58:00,237.28,237.39,237.28,237.37,160800000.0
2007-04-19 22:59:00,237.37,237.37,237.3,237.32,144800000.0
2007-04-19 23:00:00,237.32,237.38,237.3,237.37,94300000.0
2007-04-19 23:01:00,237.36,237.37,237.35,237.36,22400000.0
2007-04-19 23:02:00,237.35,237.45,237.35,237.43,69000000.0
2007-04-19 23:03:00,237.41,237.45,237.4,237.42,33600000.0
2007-04-19 23:04:00,237.42,237.44,237.32,237.32,83000000.0
2007-04-19 23:05:00,237.33,237.33,237.3,237.32,142700000.0
2007-04-19 23:06:00,237.31,237.31,237.28,237.29,41600000.0
2007-04-19 23:07:00,237.28,237.28,237.27,237.27,17600000.0
2007-04-19 23:08:00,237.27,237.27,237.24,237.27,78900000.0
2007-04-19 23:09:00,237.224,237.233,237.196,237.196,77900000.0
2007-04-19 23:10:00,237.27,237.27,237.27,237.27,14400000.0
2007-04-19 23:11:00,237.27,237.28,237.27,237.27,32000000.0
2007-04-19 23:12:00,237.27,237.28,237.27,237.28,23200000.0
2007-04-19 23:13:00,237.32,237.32,237.31,237.31,9600000.0
2007-04-19 23:14:00,237.29,237.3,237.26,237.28,77600000.0
2007-04-19 23:15:00,237.285,237.285,237.285,237.285,4000000.0
2007-04-19 23:16:00,237.295,237.295,237.27,237.27,68000000.0
2007-04-19 23:17:00,237.29,237.33,237.29,237.33,110400000.0
2007-04-19 23:18:00,237.33,237.34,237.29,237.3,92000000.0
2007-04-19 23:19:00,237.3,237.3,237.21,237.21,73600000.0
2007-04-19 23:20:00,237.205,237.215,237.205,237.215,12000000.0
2007-04-19 23:21:00,237.204,237.209,237.186,237.196,35200000.0
2007-04-19 23:22:00,237.185,237.206,237.185,237.187,91500000.0
2007-04-19 23:23:00,237.215,237.215,237.195,237.195,22400000.0
2007-04-19 23:24:00,237.162,237.188,237.162,237.183,132900000.0
2007-04-19 23:25:00,237.182,237.186,237.166,237.166,126300000.0
2007-04-19 23:26:00,237.19,237.19,237.19,237.19,4800000.0
2007-04-19 23:27:00,237.18,237.195,237.16,237.17,63500000.0
2007-04-19 23:28:00,237.185,237.185,237.135,237.165,84800000.0
2007-04-19 23:29:00,237.165,237.185,237.155,237.165,54100000.0
2007-04-19 23:30:00,237.175,237.185,237.14,237.14,81200000.0
2007-04-19 23:31:00,237.15,237.15,237.11,237.14,83200000.0
2007-04-19 23:32:00,237.15,237.15,237.15,237.15,8000000.0
2007-04-19 23:33:00,237.15,237.15,237.14,237.15,24000000.0
2007-04-19 23:34:00,237.155,237.155,237.145,237.145,8000000.0
2007-04-19 23:35:00,237.15,237.155,237.15,237.155,4800000.0
2007-04-19 23:36:00,237.135,237.155,237.135,237.145,31500000.0
2007-04-19 23:37:00,237.13,237.139,237.115,237.124,104200000.0
2007-04-19 23:38:00,237.125,237.125,237.097,237.118,78600000.0
2007-04-19 23:39:00,237.145,237.145,237.135,237.135,16000000.0
2007-04-19 23:40:00,237.125,237.125,237.125,237.125,4000000.0
2007-04-19 23:41:00,237.114,237.127,237.085,237.085,205899998.0
2007-04-19 23:42:00,237.1,237.108,237.095,237.103,136400000.0
2007-04-19 23:43:00,237.115,237.115,237.115,237.115,4000000.0
2007-04-19 23:44:00,237.12,237.12,237.12,237.12,15200000.0
2007-04-19 23:45:00,237.11,237.14,237.11,237.12,69400000.0
2007-04-19 23:46:00,237.12,237.13,237.1,237.13,32000000.0
2007-04-19 23:47:00,237.13,237.13,237.12,237.12,12800000.0
2007-04-19 23:48:00,237.12,237.155,237.12,237.15,49600000.0
2007-04-19 23:49:00,237.15,237.17,237.15,237.15,30800000.0
2007-04-19 23:50:00,237.14,237.14,237.11,237.12,31600000.0
2007-04-19 23:51:00,237.13,237.135,237.13,237.13,14400000.0
2007-04-19 23:52:00,237.096,237.123,237.095,237.097,288400000.0
2007-04-19 23:53:00,237.125,237.125,237.11,237.11,10400000.0
2007-04-19 23:54:00,237.11,237.12,237.11,237.11,26100000.0
2007-04-19 23:55:00,237.1,237.104,237.093,237.094,122200000.0
2007-04-19 23:56:00,237.11,237.14,237.08,237.14,189600001.0
2007-04-19 23:57:00,237.12,237.16,237.12,237.155,11200000.0
2007-04-19 23:58:00,237.16,237.18,237.15,237.17,50400000.0
2007-04-19 23:59:00,237.16,237.16,237.15,237.16,24000000.0
2007-04-20 00:00:00,237.16,237.21,237.15,237.195,309200000.0
2007-04-20 00:01:00,237.22,237.22,237.22,237.22,17600000.0
2007-04-20 00:02:00,237.22,237.22,237.21,237.21,45600000.0
2007-04-20 00:03:00,237.21,237.24,237.175,237.24,38400000.0
2007-04-20 00:04:00,237.24,237.26,237.22,237.26,137600000.0
2007-04-20 00:05:00,237.26,237.285,237.25,237.27,104400000.0
2007-04-20 00:06:00,237.27,237.28,237.22,237.23,128000000.0
2007-04-20 00:07:00,237.23,237.26,237.23,237.25,81800000.0
2007-04-20 00:08:00,237.24,237.25,237.15,237.16,234500000.0
2007-04-20 00:09:00,237.16,237.18,237.11,237.17,200000000.0
2007-04-20 00:10:00,237.18,237.18,237.16,237.17,73000000.0
2007-04-20 00:11:00,237.16,237.17,237.11,237.13,107200000.0
2007-04-20 00:12:00,237.13,237.185,237.13,237.17,112000000.0
2007-04-20 00:13:00,237.16,237.17,237.16,237.17,24800000.0
2007-04-20 00:14:00,237.17,237.17,237.03,237.04,166300000.0
2007-04-20 00:15:00,237.03,237.125,237.03,237.11,303999999.0
2007-04-20 00:16:00,237.11,237.12,237.09,237.11,206399999.0
2007-04-20 00:17:00,237.11,237.12,237.1,237.115,33600000.0
2007-04-20 00:18:00,237.12,237.12,237.12,237.12,800000.0
2007-04-20 00:19:00,237.1,237.12,237.08,237.08,82400000.0
2007-04-20 00:20:00,237.1,237.1,237.04,237.05,73600000.0
2007-04-20 00:21:00,237.05,237.05,236.97,236.99,212000000.0
2007-04-20 00:22:00,236.99,237.025,236.99,237.025,114000000.0
2007-04-20 00:23:00,237.025,237.03,237.01,237.03,100000000.0
2007-04-20 00:24:00,237.015,237.03,237.0,237.01,60000000.0
2007-04-20 00:25:00,237.01,237.01,237.0,237.01,40000000.0
2007-04-20 00:26:00,237.02,237.05,237.02,237.03,61200000.0
2007-04-20 00:27:00,237.06,237.06,237.04,237.05,64000000.0
2007-04-20 00:28:00,237.06,237.06,237.01,237.01,87600000.0
2007-04-20 00:29:00,237.01,237.03,236.99,237.03,108400000.0
2007-04-20 00:30:00,237.05,237.05,237.025,237.025,14400000.0
2007-04-20 00:31:00,237.03,237.03,237.01,237.01,60800000.0
2007-04-20 00:32:00,237.01,237.01,236.98,237.005,66000000.0
2007-04-20 00:33:00,237.005,237.03,237.0,237.01,27200000.0
2007-04-20 00:34:00,237.01,237.015,237.01,237.015,14000000.0
2007-04-20 00:35:00,237.005,237.035,237.005,237.035,15200000.0
2007-04-20 00:36:00,237.03,237.05,237.03,237.03,20000000.0
2007-04-20 00:37:00,237.03,237.035,237.03,237.03,14400000.0
2007-04-20 00:38:00,237.004,237.005,236.97,236.982,267300001.0
2007-04-20 00:39:00,237.01,237.01,237.01,237.01,19200000.0
2007-04-20 00:40:00,237.02,237.02,237.02,237.02,1600000.0
2007-04-20 00:41:00,237.01,237.02,237.0,237.0,44000000.0
2007-04-20 00:42:00,237.0,237.0,236.98,236.98,61200000.0
2007-04-20 00:43:00,236.985,237.005,236.975,237.0,47200000.0
2007-04-20 00:44:00,236.995,236.995,236.98,236.99,10400000.0
2007-04-20 00:45:00,236.985,237.0,236.97,236.99,211200000.0
2007-04-20 00:46:00,237.01,237.01,237.01,237.01,2400000.0
2007-04-20 00:47:00,237.0,237.0,236.98,236.99,39200000.0
2007-04-20 00:48:00,236.99,236.99,236.945,236.97,49600000.0
2007-04-20 00:49:00,236.965,236.99,236.94,236.94,133200000.0
2007-04-20 00:50:00,236.94,236.99,236.94,236.96,131200000.0
2007-04-20 00:51:00,236.96,236.97,236.94,236.97,26800000.0
2007-04-20 00:52:00,236.96,236.98,236.95,236.98,41200000.0
2007-04-20 00:53:00,236.97,236.98,236.97,236.98,5200000.0
2007-04-20 00:54:00,236.97,236.97,236.96,236.96,42400000.0
2007-04-20 00:55:00,236.97,236.97,236.95,236.95,38900000.0
2007-04-20 00:56:00,236.95,236.96,236.93,236.95,37600000.0
2007-04-20 00:57:00,236.94,236.95,236.9,236.91,127600000.0
2007-04-20 00:58:00,236.91,236.92,236.91,236.91,23200000.0
2007-04-20 00:59:00,236.915,236.92,236.875,236.89,69100000.0
2007-04-20 01:00:00,236.885,236.92,236.885,236.92,37200000.0
2007-04-20 01:01:00,236.868,236.918,236.864,236.887,399599999.0
2007-04-20 01:02:00,236.93,236.93,236.925,236.925,17600000.0
2007-04-20 01:03:00,236.94,236.96,236.93,236.96,132800000.0
2007-04-20 01:04:00,236.97,237.0,236.96,237.0,156800000.0
2007-04-20 01:05:00,237.01,237.05,236.99,237.0,176100000.0
2007-04-20 01:06:00,237.02,237.105,237.0,237.105,201100000.0
2007-04-20 01:07:00,237.11,237.13,237.045,237.05,362500000.0
2007-04-20 01:08:00,237.05,237.07,237.03,237.05,148800000.0
2007-04-20 01:09:00,237.055,237.13,237.055,237.13,186100000.0
2007-04-20 01:10:00,237.14,237.15,237.12,237.12,97400000.0
2007-04-20 01:11:00,237.11,237.12,237.08,237.12,44000000.0
2007-04-20 01:12:00,237.13,237.14,237.11,237.12,103900000.0
2007-04-20 01:13:00,237.11,237.11,237.06,237.11,109600000.0
2007-04-20 01:14:00,237.076,237.088,237.043,237.085,324900000.0
2007-04-20 01:15:00,237.1,237.1,237.07,237.095,98700000.0
2007-04-20 01:16:00,237.09,237.12,237.085,237.1,119200000.0
2007-04-20 01:17:00,237.1,237.1,237.04,237.05,158800000.0
2007-04-20 01:18:00,237.06,237.1,237.06,237.08,92800000.0
2007-04-20 01:19:00,237.08,237.09,237.08,237.09,7200000.0
2007-04-20 01:20:00,237.08,237.1,237.07,237.09,35200000.0
2007-04-20 01:21:00,237.1,237.12,237.1,237.12,29600000.0
2007-04-20 01:22:00,237.12,237.12,237.09,237.1,179200000.0
2007-04-20 01:23:00,237.1,237.11,237.09,237.11,47200000.0
2007-04-20 01:24:00,237.11,237.12,237.11,237.115,62400000.0
2007-04-20 01:25:00,237.11,237.11,237.08,237.1,67200000.0
2007-04-20 01:26:00,237.11,237.11,237.11,237.11,8800000.0
2007-04-20 01:27:00,237.13,237.14,237.12,237.12,48000000.0
2007-04-20 01:28:00,237.11,237.15,237.1,237.15,59700000.0
2007-04-20 01:29:00,237.14,237.18,237.14,237.17,369000000.0
2007-04-20 01:30:00,237.17,237.18,237.14,237.18,261900000.0
2007-04-20 01:31:00,237.18,237.2,237.15,237.16,246600000.0
2007-04-20 01:32:00,237.17,237.2,237.16,237.19,104800000.0
2007-04-20 01:33:00,237.18,237.23,237.18,237.22,176799999.0
2007-04-20 01:34:00,237.22,237.24,237.2,237.23,159200000.0
2007-04-20 01:35:00,237.24,237.24,237.21,237.21,207200000.0
2007-04-20 01:36:00,237.22,237.24,237.22,237.23,91200000.0
2007-04-20 01:37:00,237.23,237.23,237.2,237.2,41600000.0
2007-04-20 01:38:00,237.2,237.23,237.2,237.23,247200000.0
2007-04-20 01:39:00,237.23,237.26,237.22,237.25,245800000.0
2007-04-20 01:40:00,237.26,237.28,237.24,237.27,163900000.0
2007-04-20 01:41:00,237.27,237.28,237.24,237.25,127200000.0
2007-04-20 01:42:00,237.24,237.25,237.24,237.24,147100000.0
2007-04-20 01:43:00,237.24,237.25,237.21,237.225,110700000.0
2007-04-20 01:44:00,237.235,237.27,237.21,237.26,164900000.0
2007-04-20 01:45:00,237.25,237.26,237.245,237.255,63599999.0
2007-04-20 01:46:00,237.26,237.27,237.22,237.24,136700000.0
2007-04-20 01:47:00,237.24,237.26,237.24,237.24,26400000.0
2007-04-20 01:48:00,237.23,237.23,237.2,237.2,54400000.0
2007-04-20 01:49:00,237.21,237.235,237.21,237.235,50700000.0
2007-04-20 01:50:00,237.24,237.24,237.18,237.19,115000000.0
2007-04-20 01:51:00,237.18,237.19,237.17,237.18,50900000.0
2007-04-20 01:52:00,237.18,237.22,237.18,237.22,27600000.0
2007-04-20 01:53:00,237.21,237.22,237.21,237.21,72700000.0
2007-04-20 01:54:00,237.21,237.22,237.175,237.21,251900001.0
2007-04-20 01:55:00,237.22,237.22,237.19,237.2,85600000.0
2007-04-20 01:56:00,237.2,237.22,237.19,237.22,183200000.0
2007-04-20 01:57:00,237.22,237.25,237.19,237.25,239800000.0
2007-04-20 01:58:00,237.26,237.28,237.25,237.27,136800000.0
2007-04-20 01:59:00,237.27,237.28,237.25,237.26,72800000.0
2007-04-20 02:00:00,237.26,237.27,237.25,237.25,166499999.0
2007-04-20 02:01:00,237.25,237.33,237.24,237.31,425400001.0
2007-04-20 02:02:00,237.31,237.42,237.31,237.36,307700000.0
2007-04-20 02:03:00,237.37,237.38,237.35,237.35,128500000.0
2007-04-20 02:04:00,237.35,237.35,237.29,237.29,45000000.0
2007-04-20 02:05:00,237.3,237.31,237.3,237.3,7200000.0
2007-04-20 02:06:00,237.28,237.28,237.25,237.26,137200000.0
2007-04-20 02:07:00,237.26,237.28,237.25,237.25,60600000.0
2007-04-20 02:08:00,237.25,237.26,237.23,237.26,79000000.0
2007-04-20 02:09:00,237.26,237.3,237.26,237.3,82200002.0
2007-04-20 02:10:00,237.31,237.36,237.3,237.35,140300000.0
2007-04-20 02:11:00,237.35,237.36,237.32,237.33,161900002.0
2007-04-20 02:12:00,237.32,237.33,237.31,237.31,90000000.0
2007-04-20 02:13:00,237.32,237.35,237.31,237.35,122400000.0
2007-04-20 02:14:00,237.35,237.36,237.32,237.32,83000000.0
2007-04-20 02:15:00,237.32,237.33,237.29,237.31,90500001.0
2007-04-20 02:16:00,237.32,237.32,237.27,237.29,113600000.0
2007-04-20 02:17:00,237.29,237.3,237.29,237.3,38200000.0
2007-04-20 02:18:00,237.3,237.32,237.3,237.32,37500000.0
2007-04-20 02:19:00,237.32,237.34,237.3,237.34,156400000.0
2007-04-20 02:20:00,237.34,237.35,237.33,237.35,126800000.0
2007-04-20 02:21:00,237.36,237.38,237.33,237.35,159800000.0
2007-04-20 02:22:00,237.34,237.39,237.33,237.37,122700000.0
2007-04-20 02:23:00,237.37,237.395,237.37,237.395,80400000.0
2007-04-20 02:24:00,237.39,237.43,237.37,237.4,212999997.0
2007-04-20 02:25:00,237.41,237.41,237.39,237.4,22800000.0
2007-04-20 02:26:00,237.4,237.41,237.385,237.39,123400000.0
2007-04-20 02:27:00,237.39,237.41,237.38,237.4,130500001.0
2007-04-20 02:28:00,237.39,237.4,237.365,237.39,141400000.0
2007-04-20 02:29:00,237.4,237.41,237.39,237.41,114700000.0
2007-04-20 02:30:00,237.41,237.43,237.4,237.41,73400000.0
2007-04-20 02:31:00,237.41,237.41,237.37,237.37,178900000.0
2007-04-20 02:32:00,237.375,237.385,237.365,237.38,115500000.0
2007-04-20 02:33:00,237.38,237.41,237.36,237.38,283700000.0
2007-04-20 02:34:00,237.39,237.41,237.39,237.41,9400000.0
2007-04-20 02:35:00,237.43,237.43,237.41,237.41,18200000.0
2007-04-20 02:36:00,237.4,237.43,237.38,237.4,207800000.0
2007-04-20 02:37:00,237.42,237.53,237.42,237.52,293153496.0
2007-04-20 02:38:00,237.53,237.53,237.445,237.445,76979980.0
2007-04-20 02:39:00,237.45,237.56,237.435,237.56,309450000.0
2007-04-20 02:40:00,237.56,237.64,237.51,237.62,366924999.0
2007-04-20 02:41:00,237.62,237.63,237.58,237.62,198087500.0
2007-04-20 02:42:00,237.62,237.62,237.54,237.56,222887500.0
2007-04-20 02:43:00,237.56,237.59,237.54,237.55,290299998.0
2007-04-20 02:44:00,237.57,237.59,237.55,237.57,227699999.0
2007-04-20 02:45:00,237.56,237.57,237.54,237.57,140500000.0
2007-04-20 02:46:00,237.57,237.57,237.53,237.55,147500000.0
2007-04-20 02:47:00,237.58,237.58,237.55,237.56,31400000.0
2007-04-20 02:48:00,237.58,237.6,237.56,237.56,96400000.0
2007-04-20 02:49:00,237.58,237.58,237.53,237.55,193000000.0
2007-04-20 02:50:00,237.55,237.56,237.545,237.56,116700000.0
2007-04-20 02:51:00,237.56,237.58,237.54,237.58,64200000.0
2007-04-20 02:52:00,237.58,237.68,237.58,237.61,147200000.0
2007-04-20 02:53:00,237.62,237.66,237.62,237.64,209000000.0
2007-04-20 02:54:00,237.64,237.72,237.64,237.71,133800000.0
2007-04-20 02:55:00,237.71,237.78,237.71,237.78,119100000.0
2007-04-20 02:56:00,237.79,237.85,237.77,237.8,268775000.0
2007-04-20 02:57:00,237.8,237.88,237.79,237.86,591699999.0
2007-04-20 02:58:00,237.84,237.935,237.785,237.785,210837500.0
2007-04-20 02:59:00,237.78,237.86,237.75,237.83,434500000.0
2007-04-20 03:00:00,237.83,237.85,237.7,237.7,336800000.0
2007-04-20 03:01:00,237.7,237.75,237.63,237.65,207049999.0
2007-04-20 03:02:00,237.65,237.7,237.63,237.67,199300000.0
2007-04-20 03:03:00,237.67,237.69,237.66,237.67,192999997.0
2007-04-20 03:04:00,237.69,237.7,237.66,237.66,296399995.0
2007-04-20 03:05:00,237.67,237.67,237.64,237.67,103800000.0
2007-04-20 03:06:00,237.68,237.69,237.65,237.65,21000000.0
2007-04-20 03:07:00,237.65,237.69,237.62,237.635,180500000.0
2007-04-20 03:08:00,237.63,237.64,237.625,237.63,46300000.0
2007-04-20 03:09:00,237.63,237.64,237.6,237.63,139900000.0
2007-04-20 03:10:00,237.63,237.76,237.63,237.76,161200000.0
2007-04-20 03:11:00,237.77,237.835,237.74,237.835,739400000.0
2007-04-20 03:12:00,237.82,237.84,237.8,237.81,510700003.0
2007-04-20 03:13:00,237.81,237.84,237.81,237.825,592700002.0
2007-04-20 03:14:00,237.825,237.825,237.71,237.74,328700000.0
2007-04-20 03:15:00,237.72,237.74,237.72,237.72,177400000.0
2007-04-20 03:16:00,237.72,237.78,237.7,237.76,286200000.0
2007-04-20 03:17:00,237.77,237.8,237.75,237.75,481500000.0
2007-04-20 03:18:00,237.76,237.76,237.705,237.725,234700000.0
2007-04-20 03:19:00,237.735,237.77,237.735,237.76,49200000.0
2007-04-20 03:20:00,237.76,237.76,237.75,237.76,38400000.0
2007-04-20 03:21:00,237.755,237.77,237.74,237.76,120100001.0
2007-04-20 03:22:00,237.76,237.76,237.72,237.72,87000000.0
2007-04-20 03:23:00,237.725,237.74,237.68,237.695,284200000.0
2007-04-20 03:24:00,237.71,237.73,237.69,237.73,209500000.0
2007-04-20 03:25:00,237.72,237.72,237.71,237.71,148900000.0
2007-04-20 03:26:00,237.71,237.72,237.7,237.72,116800000.0
2007-04-20 03:27:00,237.72,237.72,237.68,237.7,381599999.0
2007-04-20 03:28:00,237.7,237.7,237.67,237.675,44800000.0
2007-04-20 03:29:00,237.68,237.7,237.675,237.69,35325000.0
2007-04-20 03:30:00,237.69,237.7,237.665,237.7,14625000.0
2007-04-20 03:31:00,237.7,237.72,237.635,237.66,113187500.0
2007-04-20 03:32:00,237.655,237.68,237.59,237.62,248599999.0
2007-04-20 03:33:00,237.61,237.64,237.59,237.635,194800000.0
2007-04-20 03:34:00,237.63,237.64,237.62,237.63,61100000.0
2007-04-20 03:35:00,237.625,237.66,237.62,237.66,104200001.0
2007-04-20 03:36:00,237.65,237.7,237.65,237.69,113900003.0
2007-04-20 03:37:00,237.69,237.69,237.64,237.67,27500000.0
2007-04-20 03:38:00,237.67,237.67,237.64,237.65,59700000.0
2007-04-20 03:39:00,237.67,237.67,237.64,237.67,54900000.0
2007-04-20 03:40:00,237.63,237.67,237.63,237.67,17200000.0
2007-04-20 03:41:00,237.67,237.67,237.67,237.67,4500000.0
2007-04-20 03:42:00,237.67,237.67,237.63,237.64,32100000.0
2007-04-20 03:43:00,237.64,237.64,237.63,237.63,16300000.0
2007-04-20 03:44:00,237.63,237.64,237.615,237.635,125400000.0
2007-04-20 03:45:00,237.63,237.65,237.62,237.645,72200000.0
2007-04-20 03:46:00,237.635,237.65,237.625,237.645,97700000.0
2007-04-20 03:47:00,237.65,237.65,237.61,237.63,272500002.0
2007-04-20 03:48:00,237.62,237.62,237.62,237.62,19099999.0
2007-04-20 03:49:00,237.61,237.62,237.6,237.62,111400000.0
2007-04-20 03:50:00,237.6,237.61,237.57,237.58,207100002.0
2007-04-20 03:51:00,237.58,237.6,237.575,237.59,156400000.0
2007-04-20 03:52:00,237.6,237.6,237.57,237.6,56600000.0
2007-04-20 03:53:00,237.585,237.6,237.58,237.59,22400000.0
2007-04-20 03:54:00,237.59,237.6,237.58,237.6,31400000.0
2007-04-20 03:55:00,237.6,237.6,237.55,237.55,26800000.0
2007-04-20 03:56:00,237.55,237.58,237.55,237.56,87700000.0
2007-04-20 03:57:00,237.555,237.56,237.55,237.56,45000000.0
2007-04-20 03:58:00,237.56,237.56,237.51,237.52,67400000.0
2007-04-20 03:59:00,237.51,237.54,237.48,237.48,100300000.0
2007-04-20 04:00:00,237.48,237.54,237.48,237.535,100900000.0
2007-04-20 04:01:00,237.54,237.55,237.52,237.525,93700000.0
2007-04-20 04:02:00,237.54,237.54,237.52,237.52,167000000.0
2007-04-20 04:03:00,237.52,237.52,237.48,237.5,187599998.0
2007-04-20 04:04:00,237.48,237.49,237.45,237.46,173200000.0
2007-04-20 04:05:00,237.46,237.46,237.43,237.43,61200000.0
2007-04-20 04:06:00,237.42,237.42,237.35,237.35,135000000.0
2007-04-20 04:07:00,237.35,237.385,237.34,237.34,241399999.0
2007-04-20 04:08:00,237.34,237.36,237.34,237.35,30000000.0
2007-04-20 04:09:00,237.35,237.36,237.33,237.36,44200000.0
2007-04-20 04:10:00,237.36,237.4,237.36,237.37,133600000.0
2007-04-20 04:11:00,237.38,237.4,237.38,237.4,29900000.0
2007-04-20 04:12:00,237.39,237.39,237.37,237.37,149600000.0
2007-04-20 04:13:00,237.38,237.42,237.38,237.42,246200000.0
2007-04-20 04:14:00,237.43,237.44,237.38,237.38,203700000.0
2007-04-20 04:15:00,237.39,237.41,237.38,237.4,112400000.0
2007-04-20 04:16:00,237.4,237.4,237.32,237.37,173899999.0
2007-04-20 04:17:00,237.37,237.39,237.37,237.37,71300000.0
2007-04-20 04:18:00,237.37,237.37,237.37,237.37,21800000.0
2007-04-20 04:19:00,237.37,237.37,237.34,237.36,78100000.0
2007-04-20 04:20:00,237.36,237.37,237.3,237.31,170399999.0
2007-04-20 04:21:00,237.33,237.35,237.3,237.33,180600000.0
2007-04-20 04:22:00,237.33,237.35,237.305,237.34,78400000.0
2007-04-20 04:23:00,237.34,237.35,237.31,237.35,63100000.0
2007-04-20 04:24:00,237.35,237.35,237.33,237.34,116400000.0
2007-04-20 04:25:00,237.34,237.34,237.31,237.33,112800000.0
2007-04-20 04:26:00,237.34,237.35,237.34,237.34,96700000.0
2007-04-20 04:27:00,237.34,237.35,237.32,237.34,180100000.0
2007-04-20 04:28:00,237.35,237.35,237.335,237.345,76200000.0
2007-04-20 04:29:00,237.36,237.38,237.35,237.38,248300001.0
2007-04-20 04:30:00,237.37,237.38,237.36,237.38,49099999.0
2007-04-20 04:31:00,237.39,237.39,237.39,237.39,35800000.0
2007-04-20 04:32:00,237.405,237.41,237.36,237.37,98800000.0
2007-04-20 04:33:00,237.37,237.38,237.33,237.37,403599998.0
2007-04-20 04:34:00,237.365,237.4,237.355,237.375,205000001.0
2007-04-20 04:35:00,237.37,237.42,237.37,237.42,277199999.0
2007-04-20 04:36:00,237.41,237.44,237.4,237.44,80099999.0
2007-04-20 04:37:00,237.44,237.46,237.44,237.45,104399999.0
2007-04-20 04:38:00,237.46,237.47,237.45,237.455,72700000.0
2007-04-20 04:39:00,237.455,237.46,237.44,237.46,125100000.0
2007-04-20 04:40:00,237.46,237.48,237.46,237.48,130200000.0
2007-04-20 04:41:00,237.48,237.48,237.46,237.46,53400000.0
2007-04-20 04:42:00,237.455,237.48,237.455,237.46,140200000.0
2007-04-20 04:43:00,237.47,237.5,237.47,237.495,169699998.0
2007-04-20 04:44:00,237.505,237.52,237.505,237.52,77400000.0
2007-04-20 04:45:00,237.52,237.52,237.49,237.51,234600000.0
2007-04-20 04:46:00,237.52,237.52,237.51,237.52,56800000.0
2007-04-20 04:47:00,237.52,237.54,237.52,237.54,69600000.0
2007-04-20 04:48:00,237.54,237.58,237.54,237.56,383400000.0
2007-04-20 04:49:00,237.56,237.57,237.55,237.56,367200000.0
2007-04-20 04:50:00,237.58,237.59,237.555,237.59,246400000.0
2007-04-20 04:51:00,237.59,237.6,237.58,237.6,102600000.0
2007-04-20 04:52:00,237.61,237.66,237.61,237.61,224700000.0
2007-04-20 04:53:00,237.61,237.65,237.6,237.63,261599998.0
2007-04-20 04:54:00,237.63,237.66,237.62,237.64,196500000.0
2007-04-20 04:55:00,237.64,237.64,237.64,237.64,21900000.0
2007-04-20 04:56:00,237.64,237.64,237.615,237.615,250000000.0
2007-04-20 04:57:00,237.62,237.62,237.615,237.62,24800000.0
2007-04-20 04:58:00,237.62,237.62,237.57,237.6,174200000.0
2007-04-20 04:59:00,237.6,237.6,237.56,237.58,102599999.0
2007-04-20 05:00:00,237.58,237.59,237.535,237.58,162900000.0
2007-04-20 05:01:00,237.58,237.58,237.55,237.56,97700000.0
2007-04-20 05:02:00,237.555,237.61,237.55,237.61,80400000.0
2007-04-20 05:03:00,237.61,237.61,237.59,237.6,19700000.0
2007-04-20 05:04:00,237.6,237.6,237.59,237.59,13200000.0
2007-04-20 05:05:00,237.59,237.6,237.59,237.6,15500000.0
2007-04-20 05:06:00,237.61,237.61,237.61,237.61,18600000.0
2007-04-20 05:07:00,237.61,237.61,237.595,237.595,19300000.0
2007-04-20 05:08:00,237.6,237.61,237.59,237.61,81600000.0
2007-04-20 05:09:00,237.61,237.62,237.59,237.61,162400000.0
2007-04-20 05:10:00,237.61,237.64,237.6,237.61,138000000.0
2007-04-20 05:11:00,237.61,237.62,237.59,237.6,104000000.0
2007-04-20 05:12:00,237.6,237.62,237.6,237.615,48900000.0
2007-04-20 05:13:00,237.62,237.62,237.61,237.61,16900000.0
2007-04-20 05:14:00,237.602,237.605,237.593,237.593,55300000.0
2007-04-20 05:15:00,237.64,237.64,237.61,237.615,32800000.0
2007-04-20 05:16:00,237.62,237.66,237.62,237.66,90600000.0
2007-04-20 05:17:00,237.66,237.66,237.65,237.66,52500000.0
2007-04-20 05:18:00,237.625,237.654,237.625,237.637,88800000.0
2007-04-20 05:19:00,237.66,237.66,237.66,237.66,5600000.0
2007-04-20 05:20:00,237.66,237.66,237.64,237.64,43200000.0
2007-04-20 05:21:00,237.635,237.66,237.635,237.65,31400000.0
2007-04-20 05:22:00,237.66,237.69,237.66,237.68,122800000.0
2007-04-20 05:23:00,237.69,237.695,237.68,237.685,71300000.0
2007-04-20 05:24:00,237.69,237.7,237.67,237.69,188299999.0
2007-04-20 05:25:00,237.68,237.69,237.68,237.69,97899999.0
2007-04-20 05:26:00,237.71,237.71,237.69,237.71,99099999.0
2007-04-20 05:27:00,237.705,237.71,237.705,237.71,55100000.0
2007-04-20 05:28:00,237.71,237.74,237.71,237.73,39000000.0
2007-04-20 05:29:00,237.73,237.79,237.73,237.79,137799999.0
2007-04-20 05:30:00,237.79,237.79,237.74,237.75,100500000.0
2007-04-20 05:31:00,237.74,237.79,237.74,237.79,314400003.0
2007-04-20 05:32:00,237.79,237.81,237.77,237.78,54500000.0
2007-04-20 05:33:00,237.78,237.81,237.77,237.79,198500000.0
2007-04-20 05:34:00,237.78,237.81,237.78,237.8,55200000.0
2007-04-20 05:35:00,237.8,237.82,237.78,237.8,156900001.0
2007-04-20 05:36:00,237.8,237.825,237.8,237.81,163300000.0
2007-04-20 05:37:00,237.81,237.825,237.79,237.79,225299999.0
2007-04-20 05:38:00,237.78,237.81,237.77,237.78,195400000.0
2007-04-20 05:39:00,237.79,237.79,237.76,237.77,180000000.0
2007-04-20 05:40:00,237.76,237.77,237.75,237.77,94100000.0
2007-04-20 05:41:00,237.77,237.77,237.72,237.76,194600000.0
2007-04-20 05:42:00,237.76,237.76,237.73,237.73,71300000.0
2007-04-20 05:43:00,237.72,237.75,237.72,237.75,36000000.0
2007-04-20 05:44:00,237.75,237.75,237.69,237.74,240200000.0
2007-04-20 05:45:00,237.73,237.75,237.7,237.75,137100000.0
2007-04-20 05:46:00,237.75,237.75,237.7,237.73,216800000.0
2007-04-20 05:47:00,237.73,237.76,237.72,237.75,255200000.0
2007-04-20 05:48:00,237.76,237.76,237.76,237.76,62500000.0
2007-04-20 05:49:00,237.76,237.76,237.76,237.76,8100000.0
2007-04-20 05:50:00,237.76,237.76,237.72,237.73,174299999.0
2007-04-20 05:51:00,237.72,237.73,237.7,237.72,282699999.0
2007-04-20 05:52:00,237.72,237.74,237.69,237.71,182900000.0
2007-04-20 05:53:00,237.72,237.73,237.7,237.73,123500000.0
2007-04-20 05:54:00,237.73,237.75,237.73,237.75,53100000.0
2007-04-20 05:55:00,237.75,237.77,237.73,237.75,49200000.0
2007-04-20 05:56:00,237.75,237.77,237.72,237.74,263900002.0
2007-04-20 05:57:00,237.74,237.76,237.73,237.73,149400000.0
2007-04-20 05:58:00,237.73,237.75,237.71,237.72,50600000.0
2007-04-20 05:59:00,237.72,237.72,237.71,237.71,39000000.0
2007-04-20 06:00:00,237.72,237.73,237.71,237.73,24900000.0
2007-04-20 06:01:00,237.73,237.75,237.72,237.72,26800000.0
2007-04-20 06:02:00,237.74,237.82,237.72,237.815,191700000.0
2007-04-20 06:03:00,237.77,237.825,237.75,237.75,469900000.0
2007-04-20 06:04:00,237.75,237.75,237.72,237.74,121099999.0
2007-04-20 06:05:00,237.74,237.76,237.73,237.76,121400000.0
2007-04-20 06:06:00,237.75,237.78,237.74,237.77,126900000.0
2007-04-20 06:07:00,237.77,237.77,237.75,237.75,103400000.0
2007-04-20 06:08:00,237.75,237.77,237.74,237.76,110200000.0
2007-04-20 06:09:00,237.77,237.77,237.75,237.75,32300000.0
2007-04-20 06:10:00,237.75,237.77,237.65,237.675,213099999.0
2007-04-20 06:11:00,237.67,237.735,237.66,237.71,366800002.0
2007-04-20 06:12:00,237.71,237.715,237.685,237.69,60800000.0
2007-04-20 06:13:00,237.69,237.69,237.665,237.67,42700000.0
2007-04-20 06:14:00,237.67,237.67,237.625,237.625,56300000.0
2007-04-20 06:15:00,237.625,237.64,237.61,237.62,90900000.0
2007-04-20 06:16:00,237.62,237.62,237.59,237.61,37000000.0
2007-04-20 06:17:00,237.61,237.62,237.605,237.61,41600000.0
2007-04-20 06:18:00,237.62,237.65,237.62,237.645,114300000.0
2007-04-20 06:19:00,237.65,237.65,237.64,237.65,161300000.0
2007-04-20 06:20:00,237.64,237.65,237.62,237.62,79300000.0
2007-04-20 06:21:00,237.64,237.65,237.63,237.63,53400000.0
2007-04-20 06:22:00,237.64,237.655,237.635,237.64,58000000.0
2007-04-20 06:23:00,237.65,237.65,237.62,237.63,168100000.0
2007-04-20 06:24:00,237.64,237.64,237.6,237.62,140800000.0
2007-04-20 06:25:00,237.63,237.63,237.62,237.62,28000000.0
2007-04-20 06:26:00,237.62,237.63,237.62,237.62,44800000.0
2007-04-20 06:27:00,237.62,237.62,237.62,237.62,22400000.0
2007-04-20 06:28:00,237.625,237.63,237.62,237.62,16800000.0
2007-04-20 06:29:00,237.62,237.63,237.61,237.63,67500000.0
2007-04-20 06:30:00,237.62,237.62,237.62,237.62,5600000.0
2007-04-20 06:31:00,237.63,237.63,237.62,237.62,29600000.0
2007-04-20 06:32:00,237.62,237.62,237.61,237.61,102400000.0
2007-04-20 06:33:00,237.62,237.63,237.6,237.63,58800000.0
2007-04-20 06:34:00,237.62,237.64,237.62,237.64,40800000.0
2007-04-20 06:35:00,237.63,237.65,237.62,237.62,69200000.0
2007-04-20 06:36:00,237.63,237.65,237.63,237.635,85500000.0
2007-04-20 06:37:00,237.606,237.627,237.601,237.608,240099996.0
2007-04-20 06:38:00,237.65,237.65,237.63,237.64,32800000.0
2007-04-20 06:39:00,237.65,237.65,237.625,237.64,47600000.0
2007-04-20 06:40:00,237.64,237.64,237.62,237.64,64000000.0
2007-04-20 06:41:00,237.63,237.63,237.615,237.62,86800000.0
2007-04-20 06:42:00,237.625,237.64,237.62,237.64,103000000.0
2007-04-20 06:43:00,237.635,237.64,237.61,237.61,66400000.0
2007-04-20 06:44:00,237.62,237.63,237.61,237.63,86400000.0
2007-04-20 06:45:00,237.599,237.599,237.574,237.581,44800000.0
2007-04-20 06:46:00,237.64,237.64,237.64,237.64,16000000.0
2007-04-20 06:47:00,237.64,237.64,237.63,237.63,33600000.0
2007-04-20 06:48:00,237.63,237.63,237.61,237.63,83800000.0
2007-04-20 06:49:00,237.635,237.65,237.63,237.64,73600000.0
2007-04-20 06:50:00,237.64,237.64,237.61,237.64,222600001.0
2007-04-20 06:51:00,237.63,237.64,237.615,237.63,87700000.0
2007-04-20 06:52:00,237.64,237.64,237.64,237.64,16000000.0
2007-04-20 06:53:00,237.64,237.64,237.6,237.61,93500000.0
2007-04-20 06:54:00,237.62,237.62,237.6,237.605,131900000.0
2007-04-20 06:55:00,237.6,237.62,237.59,237.61,99400000.0
2007-04-20 06:56:00,237.6,237.61,237.6,237.61,32800000.0
2007-04-20 06:57:00,237.6,237.61,237.6,237.61,44400000.0
2007-04-20 06:58:00,237.61,237.61,237.59,237.61,36700000.0
2007-04-20 06:59:00,237.61,237.61,237.59,237.6,65300000.0
2007-04-20 07:00:00,237.61,237.61,237.58,237.59,62500000.0
2007-04-20 07:01:00,237.59,237.59,237.59,237.59,8800000.0
2007-04-20 07:02:00,237.561,237.574,237.557,237.568,182000000.0
2007-04-20 07:03:00,237.61,237.61,237.58,237.58,71600000.0
2007-04-20 07:04:00,237.59,237.59,237.57,237.57,103200000.0
2007-04-20 07:05:00,237.58,237.59,237.56,237.58,49600000.0
2007-04-20 07:06:00,237.57,237.58,237.56,237.56,70400000.0
2007-04-20 07:07:00,237.56,237.57,237.52,237.54,98400000.0
2007-04-20 07:08:00,237.54,237.55,237.54,237.54,19200000.0
2007-04-20 07:09:00,237.56,237.59,237.56,237.59,32800000.0
2007-04-20 07:10:00,237.58,237.58,237.56,237.57,56700000.0
2007-04-20 07:11:00,237.57,237.58,237.55,237.58,96199999.0
2007-04-20 07:12:00,237.57,237.58,237.57,237.58,2400000.0
2007-04-20 07:13:00,237.58,237.58,237.55,237.55,32800000.0
2007-04-20 07:14:00,237.55,237.58,237.55,237.56,127499999.0
2007-04-20 07:15:00,237.56,237.57,237.55,237.56,20800000.0
2007-04-20 07:16:00,237.56,237.6,237.56,237.59,159000000.0
2007-04-20 07:17:00,237.58,237.62,237.58,237.62,133500001.0
2007-04-20 07:18:00,237.62,237.62,237.61,237.62,28700000.0
2007-04-20 07:19:00,237.62,237.62,237.6,237.62,59800000.0
2007-04-20 07:20:00,237.6,237.6,237.6,237.6,22400000.0
2007-04-20 07:21:00,237.61,237.61,237.6,237.6,28800000.0
2007-04-20 07:22:00,237.6,237.61,237.6,237.61,38400000.0
2007-04-20 07:23:00,237.61,237.66,237.61,237.64,376200002.0
2007-04-20 07:24:00,237.64,237.67,237.63,237.66,130100000.0
2007-04-20 07:25:00,237.66,237.66,237.64,237.64,102400000.0
2007-04-20 07:26:00,237.66,237.66,237.66,237.66,28800000.0
2007-04-20 07:27:00,237.66,237.68,237.655,237.68,311700000.0
2007-04-20 07:28:00,237.68,237.73,237.64,237.66,481700000.0
2007-04-20 07:29:00,237.68,237.69,237.66,237.68,304699995.0
2007-04-20 07:30:00,237.68,237.69,237.66,237.67,326799996.0
2007-04-20 07:31:00,237.67,237.69,237.66,237.66,80800000.0
2007-04-20 07:32:00,237.67,237.68,237.65,237.68,237199999.0
2007-04-20 07:33:00,237.68,237.69,237.68,237.69,69600000.0
2007-04-20 07:34:00,237.69,237.7,237.68,237.69,122400000.0
2007-04-20 07:35:00,237.69,237.75,237.69,237.75,242400000.0
2007-04-20 07:36:00,237.75,237.75,237.73,237.73,81800000.0
2007-04-20 07:37:00,237.74,237.75,237.725,237.74,111400000.0
2007-04-20 07:38:00,237.73,237.74,237.68,237.71,172700000.0
2007-04-20 07:39:00,237.71,237.72,237.66,237.7,273400000.0
2007-04-20 07:40:00,237.7,237.71,237.69,237.69,204700001.0
2007-04-20 07:41:00,237.7,237.7,237.69,237.7,49500001.0
2007-04-20 07:42:00,237.69,237.69,237.69,237.69,9600000.0
2007-04-20 07:43:00,237.71,237.71,237.69,237.69,50800000.0
2007-04-20 07:44:00,237.69,237.69,237.67,237.68,178100000.0
2007-04-20 07:45:00,237.68,237.68,237.64,237.65,135400000.0
2007-04-20 07:46:00,237.65,237.66,237.63,237.66,322399995.0
2007-04-20 07:47:00,237.66,237.67,237.63,237.66,59100000.0
2007-04-20 07:48:00,237.65,237.68,237.65,237.67,28600000.0
2007-04-20 07:49:00,237.66,237.68,237.65,237.68,535300001.0
2007-04-20 07:50:00,237.67,237.7,237.66,237.66,385899998.0
2007-04-20 07:51:00,237.66,237.72,237.65,237.7,227900000.0
2007-04-20 07:52:00,237.7,237.72,237.68,237.72,211500000.0
2007-04-20 07:53:00,237.71,237.71,237.68,237.7,77099999.0
2007-04-20 07:54:00,237.7,237.7,237.68,237.68,83900000.0
2007-04-20 07:55:00,237.68,237.69,237.64,237.66,48000000.0
2007-04-20 07:56:00,237.67,237.67,237.64,237.64,98800000.0
2007-04-20 07:57:00,237.67,237.67,237.63,237.65,103200000.0
2007-04-20 07:58:00,237.64,237.65,237.61,237.62,250300000.0
2007-04-20 07:59:00,237.62,237.62,237.61,237.62,172900000.0
2007-04-20 08:00:00,237.62,237.62,237.6,237.62,86900000.0
2007-04-20 08:01:00,237.62,237.68,237.6,237.68,484599999.0
2007-04-20 08:02:00,237.68,237.69,237.66,237.67,226099999.0
2007-04-20 08:03:00,237.66,237.76,237.66,237.74,497800002.0
2007-04-20 08:04:00,237.75,237.8,237.72,237.75,366400000.0
2007-04-20 08:05:00,237.75,237.76,237.74,237.76,112600000.0
2007-04-20 08:06:00,237.76,237.76,237.72,237.72,139600000.0
2007-04-20 08:07:00,237.73,237.76,237.73,237.74,110200000.0
2007-04-20 08:08:00,237.74,237.77,237.73,237.76,163500000.0
2007-04-20 08:09:00,237.76,237.78,237.76,237.78,221600000.0
2007-04-20 08:10:00,237.78,237.79,237.74,237.77,294000000.0
2007-04-20 08:11:00,237.76,237.89,237.72,237.855,813599999.0
2007-04-20 08:12:00,237.85,237.96,237.84,237.94,1214799994.0
2007-04-20 08:13:00,237.95,237.96,237.92,237.92,348200000.0
2007-04-20 08:14:00,237.95,238.14,237.94,238.12,740500001.0
2007-04-20 08:15:00,238.115,238.12,238.05,238.08,475300001.0
2007-04-20 08:16:00,238.065,238.11,238.03,238.09,452800000.0
2007-04-20 08:17:00,238.09,238.12,238.03,238.03,582699997.0
2007-04-20 08:18:00,238.03,238.18,238.0,238.18,569300000.0
2007-04-20 08:19:00,238.18,238.27,238.14,238.27,654400000.0
2007-04-20 08:20:00,238.3,238.33,238.15,238.165,1149000002.0
2007-04-20 08:21:00,238.15,238.25,238.11,238.16,886500002.0
2007-04-20 08:22:00,238.14,238.28,238.14,238.25,777400000.0
2007-04-20 08:23:00,238.24,238.27,238.22,238.25,524700002.0
2007-04-20 08:24:00,238.26,238.32,238.23,238.27,1076299997.0
2007-04-20 08:25:00,238.27,238.27,238.18,238.19,595499999.0
2007-04-20 08:26:00,238.19,238.21,238.13,238.15,414900000.0
2007-04-20 08:27:00,238.14,238.18,238.13,238.17,440999997.0
2007-04-20 08:28:00,238.16,238.19,238.11,238.13,683800000.0
2007-04-20 08:29:00,238.13,238.16,238.11,238.13,484099997.0
2007-04-20 08:30:00,238.125,238.15,238.12,238.135,140100000.0
2007-04-20 08:31:00,238.15,238.2,238.13,238.2,686900001.0
2007-04-20 08:32:00,238.2,238.23,238.18,238.2,650500001.0
2007-04-20 08:33:00,238.2,238.24,238.2,238.22,284099999.0
2007-04-20 08:34:00,238.22,238.23,238.19,238.22,373799998.0
2007-04-20 08:35:00,238.23,238.24,238.21,238.22,330100000.0
2007-04-20 08:36:00,238.23,238.24,238.15,238.19,550099999.0
2007-04-20 08:37:00,238.2,238.21,238.18,238.2,316000001.0
2007-04-20 08:38:00,238.21,238.21,238.17,238.18,177400000.0
2007-04-20 08:39:00,238.18,238.21,238.17,238.21,111300000.0
2007-04-20 08:40:00,238.21,238.21,238.18,238.19,115899999.0
2007-04-20 08:41:00,238.19,238.19,238.145,238.145,344400003.0
2007-04-20 08:42:00,238.15,238.17,238.12,238.14,554800002.0
2007-04-20 08:43:00,238.14,238.15,238.075,238.075,289700000.0
2007-04-20 08:44:00,238.08,238.11,238.03,238.08,836700000.0
2007-04-20 08:45:00,238.08,238.11,238.07,238.07,316400000.0
2007-04-20 08:46:00,238.06,238.09,238.06,238.09,225600000.0
2007-04-20 08:47:00,238.09,238.15,238.09,238.125,336600000.0
2007-04-20 08:48:00,238.12,238.14,238.1,238.1,348800000.0
2007-04-20 08:49:00,238.1,238.11,238.08,238.09,286500000.0
2007-04-20 08:50:00,238.09,238.13,238.09,238.11,410700000.0
2007-04-20 08:51:00,238.11,238.13,238.1,238.12,130600000.0
2007-04-20 08:52:00,238.12,238.14,238.08,238.14,350400000.0
2007-04-20 08:53:00,238.14,238.14,238.1,238.1,238700000.0
2007-04-20 08:54:00,238.1,238.13,238.1,238.11,160400000.0
2007-04-20 08:55:00,238.11,238.11,238.07,238.09,172000000.0
2007-04-20 08:56:00,238.09,238.09,238.06,238.08,350800000.0
2007-04-20 08:57:00,238.08,238.08,238.0,238.02,407399999.0
2007-04-20 08:58:00,238.02,238.05,237.985,238.0,366100002.0
2007-04-20 08:59:00,237.995,237.995,237.86,237.89,961699998.0
2007-04-20 09:00:00,237.9,237.91,237.86,237.895,551100001.0
2007-04-20 09:01:00,237.885,237.89,237.84,237.88,417500000.0
2007-04-20 09:02:00,237.88,237.88,237.84,237.88,534000006.0
2007-04-20 09:03:00,237.85,237.91,237.85,237.87,557600000.0
2007-04-20 09:04:00,237.87,237.87,237.82,237.86,646799999.0
2007-04-20 09:05:00,237.87,237.92,237.855,237.92,276500000.0
2007-04-20 09:06:00,237.9,237.93,237.89,237.92,358600000.0
2007-04-20 09:07:00,237.93,238.0,237.86,237.9,652599996.0
2007-04-20 09:08:00,237.9,237.91,237.83,237.86,410500000.0
2007-04-20 09:09:00,237.87,237.9,237.85,237.9,342500003.0
2007-04-20 09:10:00,237.89,237.94,237.87,237.93,638000001.0
2007-04-20 09:11:00,237.94,237.97,237.93,237.97,380599999.0
2007-04-20 09:12:00,237.945,237.97,237.9,237.96,740799999.0
2007-04-20 09:13:00,237.95,238.01,237.95,238.01,312300000.0
2007-04-20 09:14:00,238.01,238.07,237.98,238.05,303999998.0
2007-04-20 09:15:00,238.07,238.1,238.05,238.1,405300000.0
2007-04-20 09:16:00,238.09,238.12,238.08,238.11,413000000.0
2007-04-20 09:17:00,238.1,238.11,238.05,238.08,532900001.0
2007-04-20 09:18:00,238.08,238.08,238.03,238.05,168400000.0
2007-04-20 09:19:00,238.05,238.06,238.03,238.04,230799999.0
2007-04-20 09:20:00,238.05,238.07,238.035,238.06,354500000.0
2007-04-20 09:21:00,238.06,238.06,238.02,238.02,239300000.0
2007-04-20 09:22:00,238.02,238.06,238.02,238.03,250299998.0
2007-04-20 09:23:00,238.04,238.07,238.03,238.03,171500000.0
2007-04-20 09:24:00,238.03,238.06,238.03,238.05,268300000.0
2007-04-20 09:25:00,238.05,238.05,238.01,238.025,279300001.0
2007-04-20 09:26:00,238.03,238.03,237.995,237.995,309699999.0
2007-04-20 09:27:00,237.99,238.03,237.96,238.0,455000001.0
2007-04-20 09:28:00,238.01,238.02,237.99,238.0,444800004.0
2007-04-20 09:29:00,238.0,238.0,237.975,237.995,184300000.0
2007-04-20 09:30:00,238.0,238.0,237.985,237.985,42800000.0
2007-04-20 09:31:00,237.98,237.99,237.96,237.98,301399997.0
2007-04-20 09:32:00,237.98,237.99,237.95,237.96,251500000.0
2007-04-20 09:33:00,237.96,237.97,237.91,237.94,829700008.0
2007-04-20 09:34:00,237.93,237.96,237.915,237.94,536800000.0
2007-04-20 09:35:00,237.945,237.99,237.94,237.96,738999998.0
2007-04-20 09:36:00,237.955,237.98,237.945,237.98,230100000.0
2007-04-20 09:37:00,237.98,238.01,237.97,237.98,391000000.0
2007-04-20 09:38:00,237.98,237.99,237.95,237.96,485900001.0
2007-04-20 09:39:00,237.96,237.97,237.95,237.97,307700000.0
2007-04-20 09:40:00,237.97,237.98,237.95,237.97,365500000.0
2007-04-20 09:41:00,237.975,238.02,237.95,237.95,378799999.0
2007-04-20 09:42:00,237.92,237.95,237.79,237.82,730900001.0
2007-04-20 09:43:00,237.82,237.84,237.77,237.81,385899999.0
2007-04-20 09:44:00,237.81,237.86,237.8,237.86,438400002.0
2007-04-20 09:45:00,237.865,237.885,237.81,237.87,471400001.0
2007-04-20 09:46:00,237.87,237.95,237.87,237.93,477200000.0
2007-04-20 09:47:00,237.925,237.93,237.87,237.88,549899995.0
2007-04-20 09:48:00,237.89,237.92,237.88,237.89,351999997.0
2007-04-20 09:49:00,237.88,237.89,237.84,237.85,370499997.0
2007-04-20 09:50:00,237.84,237.85,237.81,237.85,416900000.0
2007-04-20 09:51:00,237.85,237.85,237.85,237.85,109600000.0
2007-04-20 09:52:00,237.85,237.89,237.85,237.89,268400000.0
2007-04-20 09:53:00,237.89,237.91,237.89,237.9,225700000.0
2007-04-20 09:54:00,237.9,237.9,237.84,237.86,387100001.0
2007-04-20 09:55:00,237.86,237.88,237.84,237.88,151599999.0
2007-04-20 09:56:00,237.87,237.89,237.84,237.85,360399999.0
2007-04-20 09:57:00,237.83,237.895,237.83,237.87,314000002.0
2007-04-20 09:58:00,237.87,237.87,237.86,237.86,83400000.0
2007-04-20 09:59:00,237.86,237.92,237.86,237.9,381100000.0
2007-04-20 10:00:00,237.9,237.9,237.86,237.87,281600000.0
2007-04-20 10:01:00,237.87,237.88,237.83,237.84,190700000.0
2007-04-20 10:02:00,237.845,237.88,237.84,237.86,227200000.0
2007-04-20 10:03:00,237.86,237.88,237.86,237.88,199100000.0
2007-04-20 10:04:00,237.88,237.88,237.82,237.825,399800000.0
2007-04-20 10:05:00,237.835,237.84,237.81,237.83,68900000.0
2007-04-20 10:06:00,237.84,237.86,237.81,237.84,218900000.0
2007-04-20 10:07:00,237.84,237.86,237.835,237.84,100200000.0
2007-04-20 10:08:00,237.85,237.86,237.84,237.85,219500001.0
2007-04-20 10:09:00,237.85,237.86,237.83,237.86,196300000.0
2007-04-20 10:10:00,237.86,237.9,237.86,237.89,298400000.0
2007-04-20 10:11:00,237.89,237.96,237.89,237.94,388800001.0
2007-04-20 10:12:00,237.95,238.005,237.91,237.995,523100001.0
2007-04-20 10:13:00,238.01,238.03,237.96,237.97,380400000.0
2007-04-20 10:14:00,237.97,237.97,237.95,237.97,80900000.0
2007-04-20 10:15:00,237.97,238.01,237.95,237.99,292599999.0
2007-04-20 10:16:00,237.99,238.0,237.97,238.0,289499998.0
2007-04-20 10:17:00,238.0,238.05,237.975,238.03,262800000.0
2007-04-20 10:18:00,238.03,238.05,237.97,237.98,117400000.0
2007-04-20 10:19:00,237.98,237.99,237.925,237.93,308300000.0
2007-04-20 10:20:00,237.94,237.94,237.92,237.94,39300000.0
2007-04-20 10:21:00,237.94,237.94,237.91,237.94,147500000.0
2007-04-20 10:22:00,237.94,237.94,237.91,237.94,123600000.0
2007-04-20 10:23:00,237.94,237.96,237.89,237.96,274500000.0
2007-04-20 10:24:00,237.96,238.035,237.96,238.01,326100000.0
2007-04-20 10:25:00,238.0,238.01,237.94,238.0,266500000.0
2007-04-20 10:26:00,237.99,238.04,237.98,238.04,154700000.0
2007-04-20 10:27:00,238.03,238.07,237.99,238.04,223400000.0
2007-04-20 10:28:00,238.04,238.05,237.98,238.0,175200000.0
2007-04-20 10:29:00,238.01,238.06,237.89,237.91,223600000.0
2007-04-20 10:30:00,237.96,237.96,237.545,237.83,380000000.0
2007-04-20 10:31:00,237.825,237.825,237.76,237.77,336000000.0
2007-04-20 10:32:00,237.79,237.82,237.76,237.77,301000000.0
2007-04-20 10:33:00,237.77,237.825,237.74,237.825,377400001.0
2007-04-20 10:34:00,237.79,238.01,237.79,238.01,877100003.0
2007-04-20 10:35:00,238.01,238.02,237.88,237.88,527300002.0
2007-04-20 10:36:00,237.88,237.89,237.85,237.87,259000001.0
2007-04-20 10:37:00,237.87,237.87,237.75,237.785,588600002.0
2007-04-20 10:38:00,237.79,237.81,237.78,237.81,468700003.0
2007-04-20 10:39:00,237.805,237.82,237.78,237.8,517499999.0
2007-04-20 10:40:00,237.8,237.82,237.79,237.79,209700001.0
2007-04-20 10:41:00,237.79,237.79,237.7,237.7,375500000.0
2007-04-20 10:42:00,237.69,237.69,237.605,237.66,440200000.0
2007-04-20 10:43:00,237.66,237.66,237.55,237.55,397200000.0
2007-04-20 10:44:00,237.53,237.55,237.47,237.495,811699997.0
2007-04-20 10:45:00,237.5,237.53,237.4,237.4,317200000.0
2007-04-20 10:46:00,237.4,237.42,237.33,237.34,1297500002.0
2007-04-20 10:47:00,237.34,237.36,237.15,237.3,1034900001.0
2007-04-20 10:48:00,237.3,237.41,237.27,237.385,691000000.0
2007-04-20 10:49:00,237.385,237.45,237.38,237.44,1089200008.0
2007-04-20 10:50:00,237.445,237.445,237.38,237.38,621199996.0
2007-04-20 10:51:00,237.38,237.4,237.36,237.36,335499996.0
2007-04-20 10:52:00,237.37,237.42,237.36,237.42,607799998.0
2007-04-20 10:53:00,237.4,237.42,237.35,237.36,543600002.0
2007-04-20 10:54:00,237.36,237.42,237.35,237.42,826899997.0
2007-04-20 10:55:00,237.42,237.49,237.42,237.48,417700000.0
2007-04-20 10:56:00,237.475,237.49,237.45,237.47,335500001.0
2007-04-20 10:57:00,237.46,237.48,237.43,237.43,349000000.0
2007-04-20 10:58:00,237.46,237.46,237.42,237.44,183000000.0
2007-04-20 10:59:00,237.44,237.49,237.44,237.48,146100000.0
2007-04-20 11:00:00,237.475,237.49,237.4,237.44,354200000.0
2007-04-20 11:01:00,237.44,237.52,237.42,237.51,546799998.0
2007-04-20 11:02:00,237.515,237.54,237.44,237.455,378799999.0
2007-04-20 11:03:00,237.455,237.53,237.45,237.5,662300000.0
2007-04-20 11:04:00,237.5,237.52,237.47,237.52,187000000.0
2007-04-20 11:05:00,237.52,237.52,237.49,237.49,336100000.0
2007-04-20 11:06:00,237.48,237.54,237.47,237.53,496399999.0
2007-04-20 11:07:00,237.53,237.63,237.52,237.6,743599997.0
2007-04-20 11:08:00,237.6,237.6,237.56,237.57,348700003.0
2007-04-20 11:09:00,237.57,237.65,237.56,237.62,611500000.0
2007-04-20 11:10:00,237.62,237.69,237.62,237.69,289199999.0
2007-04-20 11:11:00,237.69,237.71,237.645,237.665,401100000.0
2007-04-20 11:12:00,237.665,237.72,237.66,237.72,523800004.0
2007-04-20 11:13:00,237.73,237.85,237.72,237.79,530800000.0
2007-04-20 11:14:00,237.79,237.81,237.74,237.77,527199998.0
2007-04-20 11:15:00,237.77,237.79,237.75,237.78,369200002.0
2007-04-20 11:16:00,237.78,237.83,237.76,237.82,502699998.0
2007-04-20 11:17:00,237.81,237.83,237.755,237.765,195100000.0
2007-04-20 11:18:00,237.77,237.85,237.76,237.845,170500000.0
2007-04-20 11:19:00,237.845,237.91,237.82,237.9,417000000.0
2007-04-20 11:20:00,237.89,237.89,237.83,237.84,312000001.0
2007-04-20 11:21:00,237.835,237.84,237.765,237.765,266000001.0
2007-04-20 11:22:00,237.76,237.82,237.76,237.82,292299999.0
2007-04-20 11:23:00,237.815,237.82,237.775,237.775,283100000.0
2007-04-20 11:24:00,237.79,237.79,237.77,237.78,164400001.0
2007-04-20 11:25:00,237.79,237.79,237.745,237.78,268500001.0
2007-04-20 11:26:00,237.78,237.82,237.775,237.775,526600003.0
2007-04-20 11:27:00,237.78,237.78,237.725,237.73,107300000.0
2007-04-20 11:28:00,237.73,237.76,237.71,237.74,226799999.0
2007-04-20 11:29:00,237.735,237.79,237.725,237.785,266800000.0
2007-04-20 11:30:00,237.78,237.83,237.78,237.825,314199999.0
2007-04-20 11:31:00,237.82,237.835,237.78,237.82,321799999.0
2007-04-20 11:32:00,237.82,237.84,237.8,237.8,364500000.0
2007-04-20 11:33:00,237.8,237.83,237.785,237.83,219400000.0
2007-04-20 11:34:00,237.835,237.84,237.805,237.81,210300000.0
2007-04-20 11:35:00,237.81,237.835,237.81,237.83,180700000.0
2007-04-20 11:36:00,237.83,237.855,237.82,237.83,312600000.0
2007-04-20 11:37:00,237.85,237.89,237.85,237.855,244100000.0
2007-04-20 11:38:00,237.855,237.86,237.84,237.84,160100000.0
2007-04-20 11:39:00,237.84,237.85,237.83,237.84,73800000.0
2007-04-20 11:40:00,237.84,237.87,237.84,237.86,87200000.0
2007-04-20 11:41:00,237.86,237.865,237.84,237.85,62300000.0
2007-04-20 11:42:00,237.84,237.86,237.84,237.86,62000000.0
2007-04-20 11:43:00,237.865,237.865,237.84,237.845,70700000.0
2007-04-20 11:44:00,237.825,237.86,237.82,237.85,205800000.0
2007-04-20 11:45:00,237.85,237.88,237.85,237.87,200800000.0
2007-04-20 11:46:00,237.89,237.92,237.89,237.905,119300000.0
2007-04-20 11:47:00,237.89,237.92,237.89,237.9,87600000.0
2007-04-20 11:48:00,237.9,237.9,237.86,237.88,98000000.0
2007-04-20 11:49:00,237.88,237.9,237.87,237.87,193200000.0
2007-04-20 11:50:00,237.87,237.89,237.87,237.89,149400000.0
2007-04-20 11:51:00,237.89,237.94,237.88,237.94,122500000.0
2007-04-20 11:52:00,237.94,237.975,237.91,237.94,610700003.0
2007-04-20 11:53:00,237.94,237.96,237.88,237.9,511100002.0
2007-04-20 11:54:00,237.89,237.9,237.86,237.895,508100000.0
2007-04-20 11:55:00,237.89,237.89,237.84,237.845,170700000.0
2007-04-20 11:56:00,237.84,237.85,237.81,237.84,287999999.0
2007-04-20 11:57:00,237.84,237.87,237.83,237.86,120300000.0
2007-04-20 11:58:00,237.86,237.88,237.86,237.88,127100000.0
2007-04-20 11:59:00,237.88,237.88,237.88,237.88,20900000.0
2007-04-20 12:00:00,237.88,237.88,237.86,237.86,80500000.0
2007-04-20 12:01:00,237.865,237.9,237.85,237.85,130700000.0
2007-04-20 12:02:00,237.85,237.87,237.85,237.87,41400000.0
2007-04-20 12:03:00,237.87,237.88,237.85,237.88,156200000.0
2007-04-20 12:04:00,237.89,237.89,237.88,237.88,47900000.0
2007-04-20 12:05:00,237.88,237.91,237.88,237.9,128000000.0
2007-04-20 12:06:00,237.9,237.92,237.88,237.9,229899999.0
2007-04-20 12:07:00,237.9,237.92,237.89,237.92,178599999.0
2007-04-20 12:08:00,237.93,237.97,237.925,237.96,241700000.0
2007-04-20 12:09:00,237.96,237.99,237.92,237.93,245500000.0
2007-04-20 12:10:00,237.95,237.95,237.91,237.95,278900000.0
2007-04-20 12:11:00,237.95,238.02,237.95,238.02,418099999.0
2007-04-20 12:12:00,238.02,238.02,237.98,238.0,473900001.0
2007-04-20 12:13:00,238.01,238.01,237.95,237.95,343500000.0
2007-04-20 12:14:00,237.95,237.96,237.93,237.93,168800000.0
2007-04-20 12:15:00,237.93,237.95,237.92,237.92,521800002.0
2007-04-20 12:16:00,237.92,237.96,237.92,237.93,586299999.0
2007-04-20 12:17:00,237.93,237.93,237.905,237.91,264400000.0
2007-04-20 12:18:00,237.9,237.92,237.89,237.9,225000000.0
2007-04-20 12:19:00,237.9,237.905,237.87,237.875,308900000.0
2007-04-20 12:20:00,237.88,237.89,237.87,237.88,247399999.0
2007-04-20 12:21:00,237.88,237.88,237.82,237.82,599300002.0
2007-04-20 12:22:00,237.82,237.82,237.75,237.78,961699996.0
2007-04-20 12:23:00,237.78,237.78,237.71,237.75,671500000.0
2007-04-20 12:24:00,237.75,237.79,237.75,237.79,541700000.0
2007-04-20 12:25:00,237.8,237.815,237.78,237.815,174400000.0
2007-04-20 12:26:00,237.815,237.815,237.76,237.77,480100001.0
2007-04-20 12:27:00,237.77,237.825,237.77,237.81,192300002.0
2007-04-20 12:28:00,237.82,237.895,237.8,237.895,150500001.0
2007-04-20 12:29:00,237.895,237.92,237.885,237.9,105600000.0
2007-04-20 12:30:00,237.89,237.9,237.86,237.9,227600001.0
2007-04-20 12:31:00,237.9,237.92,237.865,237.91,187800000.0
2007-04-20 12:32:00,237.91,237.925,237.895,237.92,71000000.0
2007-04-20 12:33:00,237.92,237.93,237.9,237.91,231000001.0
2007-04-20 12:34:00,237.91,237.91,237.83,237.855,456999998.0
2007-04-20 12:35:00,237.85,237.85,237.8,237.81,219400000.0
2007-04-20 12:36:00,237.815,237.815,237.76,237.77,336400000.0
2007-04-20 12:37:00,237.77,237.83,237.765,237.825,261800003.0
2007-04-20 12:38:00,237.82,237.835,237.8,237.8,169200000.0
2007-04-20 12:39:00,237.8,237.8,237.7,237.725,379500001.0
2007-04-20 12:40:00,237.72,237.75,237.72,237.735,208100000.0
2007-04-20 12:41:00,237.725,237.75,237.66,237.66,242600000.0
2007-04-20 12:42:00,237.66,237.67,237.645,237.65,251799999.0
2007-04-20 12:43:00,237.645,237.65,237.59,237.59,393600000.0
2007-04-20 12:44:00,237.58,237.61,237.56,237.56,373399999.0
2007-04-20 12:45:00,237.56,237.6,237.555,237.58,378899999.0
2007-04-20 12:46:00,237.57,237.58,237.55,237.55,281300000.0
2007-04-20 12:47:00,237.56,237.57,237.55,237.56,564600004.0
2007-04-20 12:48:00,237.56,237.57,237.53,237.55,284400000.0
2007-04-20 12:49:00,237.55,237.58,237.55,237.55,337199998.0
2007-04-20 12:50:00,237.55,237.59,237.53,237.55,432500000.0
2007-04-20 12:51:00,237.545,237.56,237.52,237.535,291699998.0
2007-04-20 12:52:00,237.55,237.605,237.53,237.605,479399997.0
2007-04-20 12:53:00,237.615,237.63,237.59,237.625,361400000.0
2007-04-20 12:54:00,237.62,237.73,237.62,237.72,542000000.0
2007-04-20 12:55:00,237.72,237.75,237.7,237.71,444200001.0
2007-04-20 12:56:00,237.71,237.71,237.67,237.67,243200000.0
2007-04-20 12:57:00,237.66,237.74,237.66,237.735,199500000.0
2007-04-20 12:58:00,237.735,237.77,237.72,237.75,158300001.0
2007-04-20 12:59:00,237.75,237.75,237.69,237.695,178000000.0
2007-04-20 13:00:00,237.67,237.72,237.67,237.69,276400002.0
2007-04-20 13:01:00,237.69,237.72,237.67,237.67,191500000.0
2007-04-20 13:02:00,237.67,237.685,237.655,237.68,98400000.0
2007-04-20 13:03:00,237.68,237.68,237.64,237.64,75700000.0
2007-04-20 13:04:00,237.64,237.64,237.53,237.57,389400000.0
2007-04-20 13:05:00,237.57,237.58,237.55,237.58,113000000.0
2007-04-20 13:06:00,237.58,237.6,237.58,237.59,134400000.0
2007-04-20 13:07:00,237.59,237.59,237.51,237.51,518300003.0
2007-04-20 13:08:00,237.51,237.56,237.51,237.53,751400001.0
2007-04-20 13:09:00,237.53,237.54,237.48,237.48,406000000.0
2007-04-20 13:10:00,237.48,237.5,237.43,237.485,790000001.0
2007-04-20 13:11:00,237.5,237.55,237.495,237.54,313800000.0
2007-04-20 13:12:00,237.53,237.57,237.52,237.57,275900000.0
2007-04-20 13:13:00,237.575,237.575,237.53,237.54,72800000.0
2007-04-20 13:14:00,237.54,237.54,237.49,237.525,249500003.0
2007-04-20 13:15:00,237.535,237.55,237.52,237.53,294100001.0
2007-04-20 13:16:00,237.54,237.57,237.54,237.54,156100000.0
2007-04-20 13:17:00,237.55,237.555,237.41,237.465,741099999.0
2007-04-20 13:18:00,237.465,237.465,237.38,237.415,485700003.0
2007-04-20 13:19:00,237.415,237.51,237.415,237.49,324299999.0
2007-04-20 13:20:00,237.5,237.53,237.5,237.51,185200000.0
2007-04-20 13:21:00,237.51,237.53,237.5,237.5,318000000.0
2007-04-20 13:22:00,237.51,237.545,237.51,237.54,191200000.0
2007-04-20 13:23:00,237.54,237.57,237.53,237.57,239999998.0
2007-04-20 13:24:00,237.57,237.6,237.57,237.6,202800000.0
2007-04-20 13:25:00,237.6,237.64,237.595,237.63,280499999.0
2007-04-20 13:26:00,237.63,237.64,237.62,237.62,167200000.0
2007-04-20 13:27:00,237.625,237.63,237.59,237.59,181100001.0
2007-04-20 13:28:00,237.59,237.62,237.575,237.6,316500000.0
2007-04-20 13:29:00,237.595,237.64,237.58,237.64,374099997.0
2007-04-20 13:30:00,237.64,237.66,237.635,237.64,440499995.0
2007-04-20 13:31:00,237.64,237.69,237.64,237.685,413799998.0
2007-04-20 13:32:00,237.685,237.7,237.67,237.67,80500000.0
2007-04-20 13:33:00,237.67,237.7,237.65,237.65,243600000.0
2007-04-20 13:34:00,237.65,237.68,237.64,237.67,288600002.0
2007-04-20 13:35:00,237.67,237.69,237.64,237.68,230699998.0
2007-04-20 13:36:00,237.69,237.7,237.67,237.7,114700000.0
2007-04-20 13:37:00,237.7,237.73,237.675,237.72,207500001.0
2007-04-20 13:38:00,237.715,237.73,237.66,237.665,179600000.0
2007-04-20 13:39:00,237.65,237.67,237.64,237.66,316800000.0
2007-04-20 13:40:00,237.66,237.705,237.635,237.68,447000000.0
2007-04-20 13:41:00,237.68,237.7,237.67,237.7,270899998.0
2007-04-20 13:42:00,237.7,237.73,237.7,237.725,138400000.0
2007-04-20 13:43:00,237.725,237.78,237.725,237.78,597899998.0
2007-04-20 13:44:00,237.78,237.83,237.77,237.77,435700002.0
2007-04-20 13:45:00,237.775,237.785,237.75,237.75,88000000.0
2007-04-20 13:46:00,237.75,237.75,237.74,237.74,111200000.0
2007-04-20 13:47:00,237.74,237.75,237.7,237.71,660499996.0
2007-04-20 13:48:00,237.72,237.74,237.69,237.69,196000000.0
2007-04-20 13:49:00,237.69,237.705,237.65,237.65,463899998.0
2007-04-20 13:50:00,237.65,237.66,237.62,237.62,367400000.0
2007-04-20 13:51:00,237.62,237.65,237.61,237.61,383400001.0
2007-04-20 13:52:00,237.61,237.62,237.585,237.59,226200000.0
2007-04-20 13:53:00,237.6,237.61,237.53,237.55,176500000.0
2007-04-20 13:54:00,237.54,237.55,237.51,237.52,245100000.0
2007-04-20 13:55:00,237.52,237.58,237.52,237.57,206300000.0
2007-04-20 13:56:00,237.575,237.61,237.575,237.59,237200000.0
2007-04-20 13:57:00,237.59,237.605,237.58,237.6,249299999.0
2007-04-20 13:58:00,237.6,237.6,237.58,237.58,201600000.0
2007-04-20 13:59:00,237.57,237.595,237.57,237.58,162400000.0
2007-04-20 14:00:00,237.585,237.6,237.56,237.59,268600000.0
2007-04-20 14:01:00,237.59,237.59,237.54,237.54,183999998.0
2007-04-20 14:02:00,237.55,237.6,237.535,237.59,446200000.0
2007-04-20 14:03:00,237.59,237.61,237.59,237.61,188499999.0
2007-04-20 14:04:00,237.62,237.64,237.59,237.62,249600000.0
2007-04-20 14:05:00,237.62,237.64,237.59,237.62,257199999.0
2007-04-20 14:06:00,237.62,237.64,237.62,237.62,268399999.0
2007-04-20 14:07:00,237.625,237.64,237.6,237.6,386000003.0
2007-04-20 14:08:00,237.64,237.64,237.615,237.615,311399999.0
2007-04-20 14:09:00,237.615,237.62,237.6,237.61,93700000.0
2007-04-20 14:10:00,237.61,237.61,237.59,237.61,61600000.0
2007-04-20 14:11:00,237.61,237.61,237.61,237.61,9600000.0
2007-04-20 14:12:00,237.62,237.62,237.61,237.62,43200000.0
2007-04-20 14:13:00,237.62,237.62,237.61,237.62,84600000.0
2007-04-20 14:14:00,237.62,237.66,237.62,237.66,275199996.0
2007-04-20 14:15:00,237.66,237.66,237.62,237.62,282799999.0
2007-04-20 14:16:00,237.62,237.64,237.62,237.64,127999999.0
2007-04-20 14:17:00,237.64,237.65,237.63,237.64,250500000.0
2007-04-20 14:18:00,237.64,237.64,237.62,237.64,71200000.0
2007-04-20 14:19:00,237.63,237.64,237.61,237.62,108200000.0
2007-04-20 14:20:00,237.61,237.63,237.6,237.61,312600000.0
2007-04-20 14:21:00,237.62,237.63,237.6,237.62,189899998.0
2007-04-20 14:22:00,237.65,237.68,237.63,237.66,258300000.0
2007-04-20 14:23:00,237.66,237.66,237.62,237.63,229500000.0
2007-04-20 14:24:00,237.63,237.65,237.62,237.64,208000000.0
2007-04-20 14:25:00,237.65,237.66,237.64,237.64,152800000.0
2007-04-20 14:26:00,237.64,237.67,237.63,237.65,303099999.0
2007-04-20 14:27:00,237.66,237.68,237.66,237.66,143600000.0
2007-04-20 14:28:00,237.66,237.67,237.66,237.665,71200000.0
2007-04-20 14:29:00,237.665,237.69,237.66,237.69,174099998.0
2007-04-20 14:30:00,237.69,237.73,237.69,237.73,210299999.0
2007-04-20 14:31:00,237.725,237.75,237.71,237.71,478300000.0
2007-04-20 14:32:00,237.71,237.74,237.7,237.74,431500001.0
2007-04-20 14:33:00,237.74,237.77,237.73,237.77,325600000.0
2007-04-20 14:34:00,237.77,237.77,237.66,237.67,608800002.0
2007-04-20 14:35:00,237.67,237.76,237.67,237.73,470499998.0
2007-04-20 14:36:00,237.72,237.75,237.71,237.73,533799997.0
2007-04-20 14:37:00,237.725,237.75,237.655,237.67,368000000.0
2007-04-20 14:38:00,237.67,237.745,237.67,237.73,565800000.0
2007-04-20 14:39:00,237.73,237.73,237.67,237.695,372700001.0
2007-04-20 14:40:00,237.695,237.71,237.67,237.705,339899997.0
2007-04-20 14:41:00,237.695,237.71,237.68,237.69,498700005.0
2007-04-20 14:42:00,237.69,237.7,237.67,237.69,209699998.0
2007-04-20 14:43:00,237.69,237.69,237.68,237.68,91900000.0
2007-04-20 14:44:00,237.68,237.75,237.68,237.75,289400000.0
2007-04-20 14:45:00,237.75,237.76,237.74,237.76,310400000.0
2007-04-20 14:46:00,237.74,237.75,237.74,237.74,182399995.0
2007-04-20 14:47:00,237.74,237.76,237.72,237.73,518099999.0
2007-04-20 14:48:00,237.74,237.745,237.71,237.745,664300000.0
2007-04-20 14:49:00,237.745,237.775,237.73,237.75,511700002.0
2007-04-20 14:50:00,237.75,237.76,237.73,237.74,161599998.0
2007-04-20 14:51:00,237.74,237.74,237.685,237.695,321400000.0
2007-04-20 14:52:00,237.69,237.71,237.68,237.69,207400000.0
2007-04-20 14:53:00,237.7,237.715,237.67,237.68,461900001.0
2007-04-20 14:54:00,237.68,237.76,237.645,237.74,799800004.0
2007-04-20 14:55:00,237.75,237.91,237.73,237.86,1236799999.0
2007-04-20 14:56:00,237.86,237.875,237.79,237.82,1044999998.0
2007-04-20 14:57:00,237.82,237.82,237.715,237.77,823399998.0
2007-04-20 14:58:00,237.76,237.84,237.75,237.84,584599999.0
2007-04-20 14:59:00,237.86,237.86,237.75,237.82,901899997.0
2007-04-20 15:00:00,237.82,237.84,237.77,237.8,479900000.0
2007-04-20 15:01:00,237.8,237.84,237.78,237.82,156200000.0
2007-04-20 15:02:00,237.82,237.82,237.76,237.79,317099999.0
2007-04-20 15:03:00,237.8,237.84,237.79,237.84,363599999.0
2007-04-20 15:04:00,237.84,237.86,237.76,237.77,198200000.0
2007-04-20 15:05:00,237.77,237.78,237.735,237.74,259100000.0
2007-04-20 15:06:00,237.74,237.78,237.715,237.77,465899998.0
2007-04-20 15:07:00,237.76,237.81,237.76,237.805,704300003.0
2007-04-20 15:08:00,237.8,237.84,237.77,237.8,479800000.0
2007-04-20 15:09:00,237.81,237.825,237.78,237.79,276500000.0
2007-04-20 15:10:00,237.795,237.87,237.79,237.86,671699998.0
2007-04-20 15:11:00,237.87,237.89,237.84,237.84,858299997.0
2007-04-20 15:12:00,237.86,237.86,237.8,237.8,498799999.0
2007-04-20 15:13:00,237.8,237.87,237.79,237.86,364800000.0
2007-04-20 15:14:00,237.86,237.86,237.81,237.81,183900000.0
2007-04-20 15:15:00,237.81,237.84,237.77,237.775,459599997.0
2007-04-20 15:16:00,237.79,237.83,237.79,237.82,828099998.0
2007-04-20 15:17:00,237.82,237.84,237.77,237.77,634900004.0
2007-04-20 15:18:00,237.77,237.82,237.72,237.75,628799998.0
2007-04-20 15:19:00,237.76,237.86,237.76,237.84,731699998.0
2007-04-20 15:20:00,237.84,237.87,237.825,237.86,784000000.0
2007-04-20 15:21:00,237.86,237.89,237.84,237.87,476800000.0
2007-04-20 15:22:00,237.87,237.88,237.83,237.83,608500001.0
2007-04-20 15:23:00,237.83,237.86,237.82,237.82,585300002.0
2007-04-20 15:24:00,237.815,237.87,237.795,237.85,997499998.0
2007-04-20 15:25:00,237.84,237.905,237.795,237.83,807499998.0
2007-04-20 15:26:00,237.83,237.98,237.82,237.88,606700001.0
2007-04-20 15:27:00,237.88,237.94,237.87,237.93,398100000.0
2007-04-20 15:28:00,237.94,237.96,237.85,237.92,536200000.0
2007-04-20 15:29:00,237.92,237.95,237.895,237.9,548000000.0
2007-04-20 15:30:00,237.9,237.92,237.86,237.915,483999999.0
2007-04-20 15:31:00,237.895,237.96,237.88,237.95,625599999.0
2007-04-20 15:32:00,237.95,238.08,237.94,238.055,707400001.0
2007-04-20 15:33:00,238.05,238.07,238.01,238.035,906799998.0
2007-04-20 15:34:00,238.04,238.125,238.03,238.05,405600000.0
2007-04-20 15:35:00,238.05,238.1,238.03,238.05,517000001.0
2007-04-20 15:36:00,238.05,238.06,238.01,238.03,722900005.0
2007-04-20 15:37:00,238.03,238.06,238.03,238.06,343800000.0
2007-04-20 15:38:00,238.06,238.075,238.03,238.03,632500006.0
2007-04-20 15:39:00,238.02,238.08,238.01,238.03,999999994.0
2007-04-20 15:40:00,238.05,238.07,238.02,238.035,691975002.0
2007-04-20 15:41:00,238.035,238.09,238.01,238.065,616600007.0
2007-04-20 15:42:00,238.065,238.09,238.045,238.07,350000000.0
2007-04-20 15:43:00,238.07,238.1,238.05,238.07,331600003.0
2007-04-20 15:44:00,238.07,238.07,238.03,238.03,182900000.0
2007-04-20 15:45:00,238.03,238.065,238.02,238.06,189362501.0
2007-04-20 15:46:00,238.06,238.07,238.01,238.025,407912501.0
2007-04-20 15:47:00,238.025,238.09,238.02,238.09,495000000.0
2007-04-20 15:48:00,238.09,238.09,238.05,238.07,296900002.0
2007-04-20 15:49:00,238.07,238.08,238.04,238.05,270400000.0
2007-04-20 15:50:00,238.05,238.07,238.0,238.03,306400001.0
2007-04-20 15:51:00,238.02,238.04,238.0,238.04,257600000.0
2007-04-20 15:52:00,238.04,238.06,238.01,238.025,297100000.0
2007-04-20 15:53:00,238.03,238.03,237.97,237.99,435899997.0
2007-04-20 15:54:00,237.985,238.015,237.97,238.0,413900002.0
2007-04-20 15:55:00,238.0,238.03,237.98,238.01,229600000.0
2007-04-20 15:56:00,238.01,238.02,238.0,238.02,319900000.0
2007-04-20 15:57:00,238.02,238.08,238.01,238.07,365000000.0
2007-04-20 15:58:00,238.07,238.075,238.04,238.055,563900002.0
2007-04-20 15:59:00,238.055,238.15,238.055,238.14,722499998.0
2007-04-20 16:00:00,238.14,238.18,238.1,238.13,427600002.0
2007-04-20 16:01:00,238.14,238.16,238.1,238.125,548700000.0
2007-04-20 16:02:00,238.12,238.14,238.03,238.04,721699997.0
2007-04-20 16:03:00,238.04,238.08,238.02,238.06,450400000.0
2007-04-20 16:04:00,238.07,238.075,238.06,238.07,152000000.0
2007-04-20 16:05:00,238.07,238.08,238.03,238.06,488800000.0
2007-04-20 16:06:00,238.04,238.065,238.02,238.045,472200001.0
2007-04-20 16:07:00,238.05,238.07,238.03,238.07,252400000.0
2007-04-20 16:08:00,238.07,238.07,238.06,238.06,100800000.0
2007-04-20 16:09:00,238.06,238.07,238.04,238.06,438300000.0
2007-04-20 16:10:00,238.06,238.1,238.06,238.09,144000000.0
2007-04-20 16:11:00,238.09,238.11,238.08,238.08,263800002.0
2007-04-20 16:12:00,238.08,238.12,238.055,238.11,406100003.0
2007-04-20 16:13:00,238.1,238.11,238.07,238.08,261499998.0
2007-04-20 16:14:00,238.08,238.08,238.02,238.04,308100000.0
2007-04-20 16:15:00,238.05,238.085,238.04,238.07,196800000.0
2007-04-20 16:16:00,238.07,238.09,238.065,238.075,175600000.0
2007-04-20 16:17:00,238.07,238.085,238.05,238.06,557100000.0
2007-04-20 16:18:00,238.06,238.06,238.03,238.04,373900001.0
2007-04-20 16:19:00,238.04,238.05,237.99,238.02,176400000.0
2007-04-20 16:20:00,238.03,238.06,238.015,238.04,278400000.0
2007-04-20 16:21:00,238.04,238.08,238.04,238.04,369400000.0
2007-04-20 16:22:00,238.04,238.06,238.02,238.04,275399999.0
2007-04-20 16:23:00,238.04,238.07,238.03,238.06,255200000.0
2007-04-20 16:24:00,238.07,238.07,238.0,238.0,405100000.0
2007-04-20 16:25:00,238.0,238.03,237.985,238.03,306400000.0
2007-04-20 16:26:00,238.03,238.05,237.99,238.02,398400000.0
2007-04-20 16:27:00,238.02,238.04,238.02,238.04,136000000.0
2007-04-20 16:28:00,238.04,238.08,237.975,238.025,489200000.0
2007-04-20 16:29:00,238.02,238.06,237.99,238.035,272000000.0
2007-04-20 16:30:00,238.035,238.05,238.01,238.05,610599992.0
2007-04-20 16:31:00,238.05,238.07,238.025,238.07,324500000.0
2007-04-20 16:32:00,238.065,238.1,238.055,238.09,482199998.0
2007-04-20 16:33:00,238.09,238.13,238.06,238.105,410699999.0
2007-04-20 16:34:00,238.1,238.17,238.095,238.155,529600000.0
2007-04-20 16:35:00,238.15,238.16,238.115,238.14,189387500.0
2007-04-20 16:36:00,238.14,238.18,238.14,238.15,148125000.0
2007-04-20 16:37:00,238.14,238.17,238.13,238.16,372137496.0
2007-04-20 16:38:00,238.155,238.17,238.1,238.1,110600000.0
2007-04-20 16:39:00,238.1,238.12,238.08,238.11,281400000.0
2007-04-20 16:40:00,238.11,238.15,238.1,238.15,224999999.0
2007-04-20 16:41:00,238.14,238.16,238.09,238.09,520700001.0
2007-04-20 16:42:00,238.09,238.09,238.07,238.08,88800000.0
2007-04-20 16:43:00,238.08,238.08,238.01,238.01,425199997.0
2007-04-20 16:44:00,238.01,238.04,238.01,238.03,261500002.0
2007-04-20 16:45:00,238.03,238.05,238.02,238.05,399200001.0
2007-04-20 16:46:00,238.05,238.06,238.03,238.04,250000000.0
2007-04-20 16:47:00,238.04,238.04,238.01,238.02,347900004.0
2007-04-20 16:48:00,238.025,238.035,238.0,238.0,428200001.0
2007-04-20 16:49:00,238.0,238.02,237.955,237.955,132900000.0
2007-04-20 16:50:00,237.98,238.0,237.96,238.0,188500000.0
2007-04-20 16:51:00,238.005,238.07,238.0,238.065,309300000.0
2007-04-20 16:52:00,238.075,238.08,238.05,238.05,205800000.0
2007-04-20 16:53:00,238.06,238.08,238.04,238.05,371300001.0
2007-04-20 16:54:00,238.05,238.07,238.04,238.04,263900000.0
2007-04-20 16:55:00,238.04,238.04,237.99,237.99,206400000.0
2007-04-20 16:56:00,238.0,238.005,237.96,237.98,417800000.0
2007-04-20 16:57:00,237.98,238.04,237.97,238.04,348900000.0
2007-04-20 16:58:00,238.03,238.03,237.98,237.98,152800000.0
2007-04-20 16:59:00,237.975,238.16,237.975,238.16,304100000.0
2007-04-20 17:00:00,238.15,238.19,238.125,238.17,646300002.0
2007-04-20 17:01:00,238.18,238.18,238.16,238.18,125512501.0
2007-04-20 17:02:00,238.18,238.18,238.13,238.16,336350000.0
2007-04-20 17:03:00,238.155,238.185,238.14,238.185,613600002.0
2007-04-20 17:04:00,238.16,238.19,238.16,238.18,207700000.0
2007-04-20 17:05:00,238.175,238.18,238.15,238.17,303300000.0
2007-04-20 17:06:00,238.165,238.165,238.1,238.12,338599998.0
2007-04-20 17:07:00,238.11,238.145,238.11,238.13,331900001.0
2007-04-20 17:08:00,238.15,238.15,238.12,238.15,199100000.0
2007-04-20 17:09:00,238.14,238.18,238.14,238.18,246100001.0
2007-04-20 17:10:00,238.17,238.18,238.15,238.16,469700005.0
2007-04-20 17:11:00,238.15,238.16,238.13,238.16,161400002.0
2007-04-20 17:12:00,238.16,238.18,238.065,238.07,892299996.0
2007-04-20 17:13:00,238.075,238.075,238.02,238.07,525599998.0
2007-04-20 17:14:00,238.07,238.145,238.07,238.105,280000000.0
2007-04-20 17:15:00,238.105,238.14,238.05,238.125,515200000.0
2007-04-20 17:16:00,238.125,238.15,238.035,238.05,886900006.0
2007-04-20 17:17:00,238.05,238.09,238.05,238.085,632700001.0
2007-04-20 17:18:00,238.085,238.13,238.07,238.1,408099998.0
2007-04-20 17:19:00,238.11,238.11,238.06,238.08,442399999.0
2007-04-20 17:20:00,238.08,238.08,238.03,238.07,357200000.0
2007-04-20 17:21:00,238.07,238.1,238.04,238.09,434700000.0
2007-04-20 17:22:00,238.08,238.13,238.07,238.11,557500001.0
2007-04-20 17:23:00,238.12,238.14,238.09,238.09,267200000.0
2007-04-20 17:24:00,238.09,238.14,238.09,238.14,342200001.0
2007-04-20 17:25:00,238.14,238.15,238.1,238.12,410199998.0
2007-04-20 17:26:00,238.12,238.13,238.07,238.07,321200001.0
2007-04-20 17:27:00,238.07,238.11,238.06,238.08,498200000.0
2007-04-20 17:28:00,238.08,238.085,238.06,238.085,344799999.0
2007-04-20 17:29:00,238.085,238.13,238.06,238.12,435599998.0
2007-04-20 17:30:00,238.12,238.16,238.1,238.14,315100000.0
2007-04-20 17:31:00,238.14,238.15,238.09,238.13,751000001.0
2007-04-20 17:32:00,238.14,238.18,238.13,238.17,326000000.0
2007-04-20 17:33:00,238.17,238.195,238.16,238.16,142200000.0
2007-04-20 17:34:00,238.15,238.16,238.13,238.14,192700000.0
2007-04-20 17:35:00,238.15,238.185,238.14,238.185,343900000.0
2007-04-20 17:36:00,238.185,238.185,238.14,238.155,176200000.0
2007-04-20 17:37:00,238.155,238.21,238.155,238.21,67200000.0
2007-04-20 17:38:00,238.21,238.22,238.17,238.2,453700002.0
2007-04-20 17:39:00,238.2,238.23,238.18,238.21,320799998.0
2007-04-20 17:40:00,238.21,238.24,238.18,238.23,468500000.0
2007-04-20 17:41:00,238.25,238.25,238.2,238.25,430200004.0
2007-04-20 17:42:00,238.25,238.27,238.21,238.22,484799997.0
2007-04-20 17:43:00,238.22,238.25,238.21,238.25,433099995.0
2007-04-20 17:44:00,238.25,238.32,238.25,238.25,526799999.0
2007-04-20 17:45:00,238.24,238.28,238.2,238.2,501600000.0
2007-04-20 17:46:00,238.2,238.24,238.185,238.24,292800000.0
2007-04-20 17:47:00,238.24,238.27,238.22,238.23,325600000.0
2007-04-20 17:48:00,238.23,238.25,238.21,238.24,159200000.0
2007-04-20 17:49:00,238.24,238.25,238.22,238.22,324200001.0
2007-04-20 17:50:00,238.22,238.24,238.22,238.23,211200000.0
2007-04-20 17:51:00,238.23,238.23,238.17,238.17,376799998.0
2007-04-20 17:52:00,238.18,238.2,238.15,238.15,209600000.0
2007-04-20 17:53:00,238.145,238.21,238.145,238.18,315600000.0
2007-04-20 17:54:00,238.19,238.2,238.18,238.19,197200000.0
2007-04-20 17:55:00,238.19,238.19,238.17,238.17,198400000.0
2007-04-20 17:56:00,238.17,238.17,238.14,238.16,150400000.0
2007-04-20 17:57:00,238.165,238.165,238.13,238.15,314500001.0
2007-04-20 17:58:00,238.15,238.17,238.145,238.15,170700001.0
2007-04-20 17:59:00,238.15,238.17,238.13,238.16,110400000.0
2007-04-20 18:00:00,238.16,238.18,238.15,238.18,212000001.0
2007-04-20 18:01:00,238.18,238.21,238.18,238.2,160000000.0
2007-04-20 18:02:00,238.2,238.21,238.17,238.19,454400003.0
2007-04-20 18:03:00,238.18,238.18,237.795,238.16,327200000.0
2007-04-20 18:04:00,238.16,238.16,238.09,238.11,323099999.0
2007-04-20 18:05:00,238.11,238.14,238.09,238.12,278400000.0
2007-04-20 18:06:00,238.13,238.17,238.11,238.14,259599999.0
2007-04-20 18:07:00,238.15,238.17,238.13,238.16,221400000.0
2007-04-20 18:08:00,238.17,238.17,238.14,238.15,70500000.0
2007-04-20 18:09:00,238.15,238.17,238.13,238.145,237200000.0
2007-04-20 18:10:00,238.15,238.16,238.13,238.13,94400000.0
2007-04-20 18:11:00,238.13,238.13,238.1,238.11,371900000.0
2007-04-20 18:12:00,238.11,238.13,238.1,238.12,62400000.0
2007-04-20 18:13:00,238.11,238.13,238.11,238.125,56000000.0
2007-04-20 18:14:00,238.13,238.15,238.125,238.13,125600000.0
2007-04-20 18:15:00,238.13,238.13,238.09,238.1,271200001.0
2007-04-20 18:16:00,238.095,238.11,238.07,238.1,167899999.0
2007-04-20 18:17:00,238.11,238.13,238.11,238.12,102400000.0
2007-04-20 18:18:00,238.115,238.125,238.11,238.12,124900000.0
2007-04-20 18:19:00,238.12,238.15,238.12,238.145,192700000.0
2007-04-20 18:20:00,238.14,238.14,238.14,238.14,88000000.0
2007-04-20 18:21:00,238.14,238.15,238.13,238.15,76600000.0
2007-04-20 18:22:00,238.15,238.16,238.15,238.16,12800000.0
2007-04-20 18:23:00,238.15,238.15,238.12,238.14,38000000.0
2007-04-20 18:24:00,238.14,238.14,238.11,238.11,65200000.0
2007-04-20 18:25:00,238.11,238.14,238.11,238.11,287500000.0
2007-04-20 18:26:00,238.11,238.12,238.09,238.11,203999998.0
2007-04-20 18:27:00,238.11,238.11,238.1,238.1,162800000.0
2007-04-20 18:28:00,238.1,238.11,238.08,238.09,104400000.0
2007-04-20 18:29:00,238.1,238.11,238.1,238.11,3200000.0
2007-04-20 18:30:00,238.11,238.11,238.1,238.11,28400000.0
2007-04-20 18:31:00,238.11,238.12,238.09,238.11,78400000.0
2007-04-20 18:32:00,238.11,238.11,238.08,238.09,79200000.0
2007-04-20 18:33:00,238.09,238.1,238.07,238.07,40500000.0
2007-04-20 18:34:00,238.09,238.09,238.06,238.06,65400000.0
2007-04-20 18:35:00,238.06,238.06,238.04,238.045,186300000.0
2007-04-20 18:36:00,238.05,238.06,238.02,238.02,227599999.0
2007-04-20 18:37:00,238.015,238.05,238.015,238.03,96000000.0
2007-04-20 18:38:00,238.04,238.09,238.04,238.09,33000000.0
2007-04-20 18:39:00,238.07,238.09,238.05,238.07,167900001.0
2007-04-20 18:40:00,238.08,238.08,238.03,238.065,406600004.0
2007-04-20 18:41:00,238.065,238.08,238.01,238.01,127900000.0
2007-04-20 18:42:00,238.01,238.03,237.945,237.95,524000000.0
2007-04-20 18:43:00,237.95,237.98,237.92,237.98,237700001.0
2007-04-20 18:44:00,237.98,238.02,237.96,237.99,369299999.0
2007-04-20 18:45:00,238.0,238.0,237.99,237.99,45600000.0
2007-04-20 18:46:00,238.0,238.02,237.97,237.98,217599999.0
2007-04-20 18:47:00,237.97,237.98,237.95,237.98,85199999.0
2007-04-20 18:48:00,237.96,237.98,237.94,237.94,35200000.0
2007-04-20 18:49:00,237.93,237.97,237.92,237.93,228300001.0
2007-04-20 18:50:00,237.95,237.96,237.9,237.9,118500000.0
2007-04-20 18:51:00,237.9,237.92,237.87,237.87,645800001.0
2007-04-20 18:52:00,237.88,237.885,237.85,237.88,556700002.0
2007-04-20 18:53:00,237.88,237.88,237.8,237.82,397199997.0
2007-04-20 18:54:00,237.8,237.83,237.8,237.81,204000000.0
2007-04-20 18:55:00,237.8,237.82,237.78,237.81,358800004.0
2007-04-20 18:56:00,237.81,237.82,237.8,237.81,97800001.0
2007-04-20 18:57:00,237.81,237.83,237.8,237.81,132399999.0
2007-04-20 18:58:00,237.8,237.84,237.8,237.83,143500000.0
2007-04-20 18:59:00,237.83,237.83,237.79,237.79,261499998.0
2007-04-20 19:00:00,237.82,237.84,237.81,237.84,179300000.0
2007-04-20 19:01:00,237.84,237.85,237.82,237.845,191100001.0
2007-04-20 19:02:00,237.845,237.87,237.83,237.87,199500000.0
2007-04-20 19:03:00,237.87,237.87,237.85,237.85,226800000.0
2007-04-20 19:04:00,237.85,237.86,237.83,237.835,230700002.0
2007-04-20 19:05:00,237.835,237.86,237.82,237.86,172000000.0
2007-04-20 19:06:00,237.85,237.88,237.83,237.88,229200001.0
2007-04-20 19:07:00,237.88,237.88,237.87,237.87,13600000.0
2007-04-20 19:08:00,237.88,237.9,237.88,237.89,24000000.0
2007-04-20 19:09:00,237.89,237.89,237.86,237.88,44700000.0
2007-04-20 19:10:00,237.88,237.88,237.86,237.87,34400000.0
2007-04-20 19:11:00,237.87,237.87,237.86,237.86,25200000.0
2007-04-20 19:12:00,237.86,237.91,237.86,237.9,421300005.0
2007-04-20 19:13:00,237.92,237.92,237.91,237.91,79699998.0
2007-04-20 19:14:00,237.905,237.92,237.905,237.92,89600000.0
2007-04-20 19:15:00,237.91,237.95,237.91,237.95,171699999.0
2007-04-20 19:16:00,237.95,238.01,237.94,238.005,330500004.0
2007-04-20 19:17:00,238.01,238.03,238.01,238.01,95700000.0
2007-04-20 19:18:00,238.0,238.03,238.0,238.03,130800000.0
2007-04-20 19:19:00,238.03,238.03,238.0,238.01,195200000.0
2007-04-20 19:20:00,238.01,238.06,238.01,238.04,282800001.0
2007-04-20 19:21:00,238.04,238.07,238.04,238.05,175200004.0
2007-04-20 19:22:00,238.04,238.13,238.04,238.13,199800001.0
2007-04-20 19:23:00,238.13,238.13,238.08,238.08,262699998.0
2007-04-20 19:24:00,238.07,238.08,238.06,238.07,69600000.0
2007-04-20 19:25:00,238.07,238.08,238.05,238.065,162599999.0
2007-04-20 19:26:00,238.06,238.08,238.04,238.05,416000000.0
2007-04-20 19:27:00,238.05,238.07,238.03,238.07,41600000.0
2007-04-20 19:28:00,238.07,238.07,238.05,238.05,31200000.0
2007-04-20 19:29:00,238.05,238.05,238.01,238.01,111200000.0
2007-04-20 19:30:00,238.01,238.055,238.01,238.05,374700001.0
2007-04-20 19:31:00,238.04,238.07,238.04,238.07,93900000.0
2007-04-20 19:32:00,238.07,238.09,238.07,238.08,46400000.0
2007-04-20 19:33:00,238.07,238.1,238.06,238.09,40700000.0
2007-04-20 19:34:00,238.09,238.1,238.01,238.05,134200000.0
2007-04-20 19:35:00,238.05,238.05,238.015,238.04,164600000.0
2007-04-20 19:36:00,238.04,238.05,238.0,238.03,266700000.0
2007-04-20 19:37:00,238.02,238.025,238.0,238.0,201200000.0
2007-04-20 19:38:00,238.0,238.02,237.99,238.0,375100001.0
2007-04-20 19:39:00,238.01,238.03,238.01,238.015,135800000.0
2007-04-20 19:40:00,238.02,238.06,238.015,238.02,287600000.0
2007-04-20 19:41:00,238.02,238.02,237.97,237.98,281600000.0
2007-04-20 19:42:00,237.96,238.02,237.96,237.985,171999998.0
2007-04-20 19:43:00,237.99,238.03,237.96,237.96,136000000.0
2007-04-20 19:44:00,237.98,237.98,237.91,237.925,176000000.0
2007-04-20 19:45:00,237.925,237.925,237.83,237.84,291899999.0
2007-04-20 19:46:00,237.84,237.86,237.82,237.84,107800000.0
2007-04-20 19:47:00,237.84,237.85,237.83,237.84,108500000.0
2007-04-20 19:48:00,237.84,237.84,237.82,237.84,19200000.0
2007-04-20 19:49:00,237.83,237.83,237.83,237.83,3200000.0
2007-04-20 19:50:00,237.84,237.84,237.81,237.84,44800000.0
2007-04-20 19:51:00,237.84,237.84,237.82,237.82,40000000.0
2007-04-20 19:52:00,237.81,237.84,237.81,237.83,46300000.0
2007-04-20 19:53:00,237.83,237.83,237.82,237.83,34400000.0
2007-04-20 19:54:00,237.835,237.87,237.835,237.87,114400000.0
2007-04-20 19:55:00,237.87,237.87,237.87,237.87,14400000.0
2007-04-20 19:56:00,237.88,237.92,237.88,237.92,131200000.0
2007-04-20 19:57:00,237.91,237.91,237.9,237.9,243600000.0
2007-04-20 19:58:00,237.9,237.91,237.89,237.91,120100000.0
2007-04-20 19:59:00,237.91,237.91,237.88,237.91,183200001.0
2007-04-20 20:00:00,237.91,237.91,237.89,237.91,131300001.0
2007-04-20 20:01:00,237.91,237.93,237.9,237.92,76800000.0
2007-04-20 20:02:00,237.91,237.91,237.9,237.9,76200000.0
2007-04-20 20:03:00,237.873,237.893,237.85,237.872,1077499999.0
2007-04-20 20:04:00,237.89,237.9,237.88,237.9,96600000.0
2007-04-20 20:05:00,237.9,237.9,237.89,237.89,44700000.0
2007-04-20 20:06:00,237.895,237.91,237.895,237.91,23200000.0
2007-04-20 20:07:00,237.91,237.91,237.9,237.9,59600000.0
2007-04-20 20:08:00,237.905,237.905,237.86,237.9,293700003.0
2007-04-20 20:09:00,237.89,237.91,237.89,237.91,55400000.0
2007-04-20 20:10:00,237.91,237.92,237.91,237.92,80800000.0
2007-04-20 20:11:00,237.925,237.93,237.91,237.91,125600000.0
2007-04-20 20:12:00,237.91,237.93,237.91,237.93,61600000.0
2007-04-20 20:13:00,237.876,237.897,237.849,237.895,216600000.0
2007-04-20 20:14:00,237.92,237.92,237.9,237.92,64400000.0
2007-04-20 20:15:00,237.91,237.92,237.9,237.92,23200000.0
2007-04-20 20:16:00,237.91,237.91,237.91,237.91,16800000.0
2007-04-20 20:17:00,237.92,237.93,237.91,237.93,59200000.0
2007-04-20 20:18:00,237.93,237.93,237.89,237.89,42200000.0
2007-04-20 20:19:00,237.89,237.9,237.88,237.88,65700000.0
2007-04-20 20:20:00,237.88,237.88,237.87,237.87,27200000.0
2007-04-20 20:21:00,237.87,237.89,237.87,237.88,72100000.0
2007-04-20 20:22:00,237.89,237.91,237.89,237.89,15600000.0
2007-04-20 20:23:00,237.89,237.9,237.88,237.9,22400000.0
2007-04-20 20:24:00,237.9,237.9,237.87,237.88,28000000.0
2007-04-20 20:25:00,237.89,237.9,237.88,237.89,88300000.0
2007-04-20 20:26:00,237.89,237.9,237.89,237.9,130400000.0
2007-04-20 20:27:00,237.9,237.9,237.89,237.89,36800000.0
2007-04-20 20:28:00,237.89,237.9,237.89,237.89,24800000.0
2007-04-20 20:29:00,237.89,237.9,237.88,237.88,54400000.0
2007-04-20 20:30:00,237.9,237.9,237.86,237.89,115100000.0
2007-04-20 20:31:00,237.88,237.885,237.87,237.875,95200000.0
2007-04-20 20:32:00,237.87,237.87,237.87,237.87,44600000.0
2007-04-20 20:33:00,237.87,237.89,237.87,237.89,13500000.0
2007-04-20 20:34:00,237.88,237.89,237.88,237.89,24000000.0
2007-04-20 20:35:00,237.9,237.9,237.89,237.89,2400000.0
2007-04-20 20:36:00,237.89,237.89,237.85,237.87,118600000.0
2007-04-20 20:37:00,237.88,237.89,237.86,237.87,72800000.0
2007-04-20 20:38:00,237.87,237.88,237.85,237.86,201099998.0
2007-04-20 20:39:00,237.86,237.86,237.81,237.82,128299999.0
2007-04-20 20:40:00,237.82,237.86,237.82,237.825,133600000.0
2007-04-20 20:41:00,237.825,237.83,237.82,237.83,67200000.0
2007-04-20 20:42:00,237.835,237.87,237.835,237.87,60800000.0
2007-04-20 20:43:00,237.87,237.89,237.87,237.88,84200000.0
2007-04-20 20:44:00,237.89,237.9,237.89,237.9,28800000.0
2007-04-20 20:45:00,237.9,237.9,237.88,237.88,31200000.0
2007-04-20 20:46:00,237.88,237.88,237.88,237.88,16000000.0
2007-04-20 20:47:00,237.89,237.89,237.88,237.88,16000000.0
2007-04-20 20:48:00,237.88,237.88,237.88,237.88,12000000.0
2007-04-20 20:49:00,237.88,237.885,237.88,237.88,41600000.0
2007-04-20 20:50:00,237.88,237.895,237.865,237.865,282400000.0
2007-04-20 20:51:00,237.86,237.865,237.86,237.865,68000000.0
2007-04-20 20:52:00,237.87,237.9,237.87,237.88,84800000.0
2007-04-20 20:53:00,237.875,237.875,237.86,237.86,16000000.0
2007-04-20 20:54:00,237.87,237.88,237.86,237.88,40000000.0
2007-04-20 20:55:00,237.87,237.88,237.87,237.88,17600000.0
2007-04-20 20:56:00,237.87,237.9,237.86,237.89,93600000.0
2007-04-20 20:57:00,237.9,237.9,237.88,237.89,155200000.0
2007-04-20 20:58:00,237.89,237.91,237.89,237.89,133600000.0
2007-04-20 20:59:00,237.89,237.89,237.85,237.88,112700000.0
2007-04-20 21:00:00,237.88,237.94,237.86,237.91,263700000.0
2007-04-20 21:01:00,237.93,237.94,237.91,237.94,55200000.0
2007-04-20 21:02:00,237.94,237.94,237.915,237.93,97600000.0
2007-04-20 21:03:00,237.935,237.94,237.93,237.94,25300000.0
2007-04-20 21:04:00,237.94,237.98,237.94,237.96,186900000.0
2007-04-20 21:05:00,237.97,237.97,237.97,237.97,223700000.0
2007-04-20 21:06:00,237.99,237.99,237.99,237.99,14300000.0
2007-04-20 21:07:00,237.97,237.98,237.97,237.97,103600000.0
2007-04-20 21:08:00,237.97,237.98,237.945,237.98,38300000.0
2007-04-20 21:09:00,237.98,237.99,237.96,237.96,217600000.0
2007-04-20 21:10:00,237.96,237.965,237.94,237.96,96200000.0
2007-04-20 21:11:00,237.96,237.965,237.95,237.955,36700000.0
2007-04-20 21:12:00,237.965,237.98,237.965,237.98,46400000.0
2007-04-20 21:13:00,237.98,237.98,237.96,237.965,63200000.0
2007-04-20 21:14:00,237.94,237.94,237.888,237.935,320800000.0
2007-04-20 21:15:00,237.97,237.975,237.955,237.955,42400000.0
2007-04-20 21:16:00,237.955,238.0,237.95,237.99,160000000.0
2007-04-20 21:17:00,237.99,237.99,237.97,237.99,34400000.0
2007-04-20 21:18:00,237.98,238.0,237.935,237.94,156000000.0
2007-04-20 21:19:00,237.94,237.955,237.94,237.945,35200000.0
2007-04-20 21:20:00,237.94,237.96,237.94,237.94,41400000.0
2007-04-20 21:21:00,237.94,237.96,237.94,237.94,66400000.0
2007-04-20 21:22:00,237.94,237.96,237.94,237.96,30400000.0
2007-04-20 21:23:00,237.96,237.97,237.94,237.95,170400000.0
2007-04-20 21:24:00,237.95,237.96,237.93,237.93,28800000.0
2007-04-20 21:25:00,237.92,237.93,237.92,237.93,13600000.0
2007-04-20 21:26:00,237.93,237.93,237.93,237.93,80000000.0
2007-04-20 21:27:00,237.93,237.94,237.93,237.94,110400000.0
2007-04-20 21:28:00,237.94,237.95,237.93,237.95,53900000.0
2007-04-20 21:29:00,237.94,237.95,237.93,237.94,127299999.0
2007-04-20 21:30:00,237.945,237.945,237.94,237.94,10400000.0
2007-04-20 21:31:00,237.94,237.94,237.93,237.93,23200000.0
2007-04-20 21:32:00,237.93,237.94,237.925,237.935,97600000.0
2007-04-20 21:33:00,237.93,237.94,237.9,237.9,163600000.0
2007-04-20 21:34:00,237.92,237.92,237.89,237.91,104700000.0
2007-04-20 21:35:00,237.91,237.91,237.91,237.91,19200000.0
2007-04-20 21:36:00,237.915,237.915,237.9,237.905,56000000.0
2007-04-20 21:37:00,237.905,237.905,237.86,237.88,200000000.0
2007-04-20 21:38:00,237.875,237.885,237.835,237.885,69600000.0
2007-04-20 21:39:00,237.885,237.905,237.87,237.875,184000000.0
2007-04-20 21:40:00,237.88,237.89,237.875,237.89,15200000.0
2007-04-20 21:41:00,237.89,237.89,237.84,237.845,154300000.0
2007-04-20 21:42:00,237.845,237.85,237.825,237.84,157200000.0
2007-04-20 21:43:00,237.83,237.86,237.83,237.86,66300000.0
2007-04-20 21:44:00,237.86,237.86,237.815,237.83,140000000.0
2007-04-20 21:45:00,237.83,237.835,237.825,237.83,22400000.0
2007-04-20 21:46:00,237.825,237.825,237.825,237.825,4000000.0
2007-04-20 21:47:00,237.825,237.845,237.82,237.845,111100001.0
2007-04-20 21:48:00,237.84,237.89,237.81,237.87,335700000.0
2007-04-20 21:49:00,237.86,237.87,237.84,237.85,162300000.0
2007-04-20 21:50:00,237.85,237.85,237.84,237.84,89900000.0
2007-04-20 21:51:00,237.84,237.84,237.825,237.825,12000000.0
2007-04-20 21:52:00,237.815,237.84,237.815,237.825,125100000.0
2007-04-20 21:53:00,237.825,237.835,237.82,237.82,102400000.0
2007-04-20 21:54:00,237.83,237.84,237.83,237.84,75200000.0
2007-04-20 21:55:00,237.85,237.86,237.83,237.85,207700000.0
2007-04-20 21:56:00,237.85,237.88,237.83,237.84,210400000.0
2007-04-20 21:57:00,237.845,237.865,237.84,237.85,104800000.0
2007-04-20 21:58:00,237.85,237.86,237.83,237.86,160000000.0
2007-04-20 21:59:00,237.86,237.865,237.855,237.865,73600000.0
2007-04-20 22:00:00,237.86,237.87,237.855,237.86,155200000.0
2007-04-20 22:01:00,237.86,237.86,237.83,237.835,58400000.0
2007-04-20 22:02:00,237.84,237.855,237.83,237.83,58400000.0
2007-04-20 22:03:00,237.83,237.83,237.795,237.815,85600000.0
2007-04-20 22:04:00,237.815,237.82,237.805,237.815,28000000.0
2007-04-20 22:05:00,237.815,237.82,237.78,237.795,174600000.0
2007-04-20 22:06:00,237.795,237.805,237.77,237.785,133300000.0
2007-04-20 22:07:00,237.78,237.79,237.775,237.78,68400000.0
2007-04-20 22:08:00,237.8,237.82,237.8,237.8,75200000.0
2007-04-20 22:09:00,237.8,237.8,237.78,237.8,64000000.0
2007-04-20 22:10:00,237.8,237.805,237.79,237.805,45600000.0
2007-04-20 22:11:00,237.795,237.815,237.795,237.815,27200000.0
2007-04-20 22:12:00,237.805,237.81,237.79,237.795,59200000.0
2007-04-20 22:13:00,237.795,237.8,237.785,237.8,20800000.0
2007-04-20 22:14:00,237.773,237.778,237.773,237.775,54300000.0
2007-04-20 22:15:00,237.81,237.81,237.78,237.81,75200000.0
2007-04-20 22:16:00,237.81,237.815,237.785,237.785,56000000.0
2007-04-20 22:17:00,237.795,237.9,237.795,237.885,225600000.0
2007-04-20 22:18:00,237.875,237.885,237.85,237.885,68000000.0
2007-04-20 22:19:00,237.885,237.9,237.84,237.85,72000001.0
2007-04-20 22:20:00,237.855,237.855,237.815,237.815,131200000.0
2007-04-20 22:21:00,237.82,237.82,237.82,237.82,15200000.0
2007-04-20 22:22:00,237.83,237.83,237.81,237.81,57600000.0
2007-04-20 22:23:00,237.81,237.82,237.8,237.8,122400000.0
2007-04-20 22:24:00,237.805,237.805,237.795,237.795,32800000.0
2007-04-20 22:25:00,237.795,237.84,237.795,237.825,52000000.0
2007-04-20 22:26:00,237.82,237.82,237.78,237.79,190400000.0
2007-04-20 22:27:00,237.78,237.78,237.755,237.765,54400000.0
2007-04-20 22:28:00,237.76,237.77,237.755,237.755,23200000.0
2007-04-20 22:29:00,237.76,237.8,237.76,237.795,81200001.0
2007-04-20 22:30:00,237.795,237.795,237.77,237.78,81600000.0
2007-04-20 22:31:00,237.77,237.77,237.75,237.77,77700000.0
2007-04-20 22:32:00,237.78,237.78,237.75,237.75,92000000.0
2007-04-20 22:33:00,237.75,237.76,237.74,237.74,48300000.0
2007-04-20 22:34:00,237.75,237.75,237.72,237.72,40000000.0
2007-04-20 22:35:00,237.73,237.75,237.72,237.735,272000000.0
2007-04-20 22:36:00,237.735,237.75,237.725,237.75,94400000.0
2007-04-20 22:37:00,237.75,237.75,237.735,237.74,32800000.0
2007-04-20 22:38:00,237.74,237.74,237.74,237.74,12800000.0
2007-04-20 22:39:00,237.733,237.733,237.712,237.72,77000000.0
2007-04-20 22:40:00,237.76,237.77,237.74,237.745,90400000.0
2007-04-20 22:41:00,237.74,237.75,237.73,237.75,29100000.0
2007-04-20 22:42:00,237.75,237.75,237.73,237.74,34400000.0
2007-04-20 22:43:00,237.74,237.745,237.735,237.735,26400000.0
2007-04-20 22:44:00,237.755,237.755,237.745,237.75,26400000.0
2007-04-20 22:45:00,237.75,237.75,237.73,237.735,63200000.0
2007-04-20 22:46:00,237.73,237.74,237.73,237.73,128000000.0
2007-04-20 22:47:00,237.73,237.735,237.6,237.635,441000000.0
2007-04-20 22:48:00,237.63,237.63,237.6,237.62,89600000.0
2007-04-20 22:49:00,237.625,237.635,237.615,237.635,51200000.0
2007-04-20 22:50:00,237.635,237.635,237.615,237.625,12800000.0
2007-04-20 22:51:00,237.572,237.592,237.572,237.582,57200000.0
2007-04-20 22:52:00,237.635,237.635,237.625,237.625,6400000.0
2007-04-20 22:53:00,237.62,237.625,237.605,237.615,50400000.0
2007-04-20 22:54:00,237.61,237.64,237.605,237.64,21600000.0
2007-04-20 22:55:00,237.65,237.65,237.61,237.61,105600000.0
2007-04-20 22:56:00,237.61,237.63,237.59,237.63,85600000.0
2007-04-20 22:57:00,237.64,237.65,237.635,237.645,26400000.0
2007-04-20 22:58:00,237.64,237.7,237.64,237.66,116800000.0
2007-04-20 22:59:00,237.66,237.68,237.61,237.61,206300000.0
2007-04-22 23:00:00,237.531,238.039,237.531,238.039,68100000.0
2007-04-22 23:01:00,238.037,238.07,238.037,238.069,111400000.0
2007-04-22 23:02:00,238.031,238.073,237.712,238.073,121100000.0
2007-04-22 23:03:00,238.093,238.093,238.064,238.07,109500000.0
2007-04-22 23:04:00,237.94,238.05,237.94,238.05,8000000.0
2007-04-22 23:05:00,238.05,238.05,237.99,237.99,2400000.0
2007-04-22 23:06:00,238.0,238.0,238.0,238.0,1600000.0
2007-04-22 23:07:00,238.0,238.0,238.0,238.0,3200000.0
2007-04-22 23:08:00,237.98,237.98,237.98,237.98,800000.0
2007-04-22 23:09:00,237.98,237.98,237.92,237.96,4000000.0
2007-04-22 23:10:00,237.93,237.99,237.92,237.99,3200000.0
2007-04-22 23:11:00,238.047,238.07,238.047,238.07,109200000.0
2007-04-22 23:12:00,238.005,238.015,238.005,238.015,12800000.0
2007-04-22 23:13:00,238.005,238.015,238.005,238.01,43800000.0
2007-04-22 23:14:00,237.92,237.95,237.92,237.95,1600000.0
2007-04-22 23:15:00,237.92,237.95,237.9,237.94,4800000.0
2007-04-22 23:16:00,237.905,237.97,237.905,237.97,8700000.0
2007-04-22 23:17:00,237.955,237.97,237.951,237.966,201800000.0
2007-04-22 23:18:00,238.0,238.0,237.91,238.0,10900000.0
2007-04-22 23:19:00,237.99,237.99,237.96,237.97,21700000.0
2007-04-22 23:20:00,237.958,237.986,237.956,237.986,32000000.0
2007-04-22 23:21:00,237.97,237.97,237.97,237.97,3100000.0
2007-04-22 23:22:00,237.955,237.964,237.944,237.952,67200000.0
2007-04-22 23:23:00,237.97,237.97,237.92,237.97,9500000.0
2007-04-22 23:24:00,237.74,237.96,237.74,237.93,29400000.0
2007-04-22 23:25:00,237.95,237.96,237.95,237.96,22600000.0
2007-04-22 23:26:00,237.922,237.924,237.91,237.912,170300000.0
2007-04-22 23:27:00,237.96,237.96,237.96,237.96,3100000.0
2007-04-22 23:28:00,237.95,237.978,237.932,237.978,226500000.0
2007-04-22 23:29:00,237.98,237.99,237.97,237.99,41900000.0
2007-04-22 23:30:00,237.95,238.0,237.95,238.0,6300000.0
2007-04-22 23:31:00,238.0,238.0,238.0,238.0,5500000.0
2007-04-22 23:32:00,237.98,237.98,237.98,237.98,16500000.0
2007-04-22 23:33:00,238.0,238.01,238.0,238.01,11000000.0
2007-04-22 23:34:00,238.01,238.01,237.99,237.99,11000000.0
2007-04-22 23:35:00,237.95,237.96,237.942,237.96,111300000.0
2007-04-22 23:36:00,237.987,237.987,237.968,237.968,221299998.0
2007-04-22 23:37:00,237.96,237.97,237.952,237.955,83500000.0
2007-04-22 23:38:00,237.963,237.98,237.962,237.971,85300000.0
2007-04-22 23:39:00,237.99,237.99,237.99,237.99,5500000.0
2007-04-22 23:40:00,237.927,237.953,237.926,237.942,58200000.0
2007-04-22 23:41:00,237.96,237.995,237.96,237.986,113100000.0
2007-04-22 23:42:00,237.99,238.03,237.99,238.0,47000000.0
2007-04-22 23:43:00,237.98,238.12,237.98,238.1,136800000.0
2007-04-22 23:44:00,238.07,238.11,238.06,238.08,46500000.0
2007-04-22 23:45:00,238.08,238.08,238.08,238.08,11000000.0
2007-04-22 23:46:00,238.06,238.08,238.05,238.08,36300000.0
2007-04-22 23:47:00,238.06,238.08,238.06,238.08,20500000.0
2007-04-22 23:48:00,238.045,238.045,238.045,238.045,12300000.0
2007-04-22 23:49:00,238.08,238.08,238.08,238.08,5500000.0
2007-04-22 23:50:00,238.08,238.08,238.08,238.08,5500000.0
2007-04-22 23:51:00,238.06,238.06,238.0,238.02,38500000.0
2007-04-22 23:52:00,238.02,238.02,238.01,238.01,20500000.0
2007-04-22 23:53:00,237.971,238.014,237.971,238.014,160300000.0
2007-04-22 23:54:00,238.03,238.03,238.03,238.03,7200000.0
2007-04-22 23:55:00,238.03,238.05,238.02,238.04,56400000.0
2007-04-22 23:56:00,238.03,238.03,238.03,238.03,31600000.0
2007-04-22 23:57:00,238.03,238.05,238.03,238.04,104200000.0
2007-04-22 23:58:00,238.05,238.05,238.04,238.05,45800000.0
2007-04-22 23:59:00,238.06,238.06,238.05,238.05,11000000.0
2007-04-23 00:00:00,238.01,238.05,238.01,238.05,6300000.0
2007-04-23 00:01:00,238.06,238.06,238.06,238.06,5500000.0
2007-04-23 00:02:00,238.033,238.061,238.031,238.055,131500000.0
2007-04-23 00:03:00,238.05,238.06,238.05,238.05,26800000.0
2007-04-23 00:04:00,238.05,238.06,238.05,238.06,15000000.0
2007-04-23 00:05:00,238.06,238.06,238.06,238.06,5500000.0
2007-04-23 00:06:00,238.057,238.066,238.033,238.033,156500000.0
2007-04-23 00:07:00,238.05,238.05,237.98,237.98,250800000.0
2007-04-23 00:08:00,237.98,238.0,237.98,238.0,53600000.0
2007-04-23 00:09:00,238.02,238.04,238.02,238.04,29200000.0
2007-04-23 00:10:00,238.05,238.053,238.045,238.053,87300000.0
2007-04-23 00:11:00,238.04,238.04,238.04,238.04,5500000.0
2007-04-23 00:12:00,238.032,238.061,238.029,238.061,103900000.0
2007-04-23 00:13:00,238.04,238.04,237.99,237.99,11000000.0
2007-04-23 00:14:00,238.0,238.02,238.0,238.01,36300000.0
2007-04-23 00:15:00,237.973,237.988,237.966,237.978,50400000.0
2007-04-23 00:16:00,238.01,238.01,237.97,237.98,65800000.0
2007-04-23 00:17:00,237.98,238.02,237.97,238.02,76800000.0
2007-04-23 00:18:00,238.02,238.02,237.97,237.97,89300000.0
2007-04-23 00:19:00,238.0,238.0,237.98,237.99,12800000.0
2007-04-23 00:20:00,237.99,238.01,237.99,238.01,43500000.0
2007-04-23 00:21:00,238.01,238.03,238.01,238.03,31800000.0
2007-04-23 00:22:00,237.972,237.98,237.967,237.975,186799999.0
2007-04-23 00:23:00,237.968,237.995,237.968,237.988,343399998.0
2007-04-23 00:24:00,238.02,238.02,238.02,238.02,4000000.0
2007-04-23 00:25:00,238.0,238.0,238.0,238.0,7900000.0
2007-04-23 00:26:00,238.01,238.04,238.01,238.01,27700000.0
2007-04-23 00:27:00,238.04,238.04,238.04,238.04,4000000.0
2007-04-23 00:28:00,238.04,238.04,238.04,238.04,4000000.0
2007-04-23 00:29:00,238.03,238.04,238.0,238.0,146300000.0
2007-04-23 00:30:00,238.0,238.0,237.97,237.97,57300000.0
2007-04-23 00:31:00,237.97,237.98,237.96,237.96,57200000.0
2007-04-23 00:32:00,237.98,237.98,237.93,237.93,28600000.0
2007-04-23 00:33:00,237.921,237.935,237.899,237.911,95499998.0
2007-04-23 00:34:00,237.93,237.93,237.93,237.93,7900000.0
2007-04-23 00:35:00,237.92,237.96,237.91,237.93,45800000.0
2007-04-23 00:36:00,237.93,237.93,237.9,237.9,61200000.0
2007-04-23 00:37:00,237.89,237.9,237.86,237.9,270200001.0
2007-04-23 00:38:00,237.89,237.89,237.88,237.89,51500000.0
2007-04-23 00:39:00,237.89,237.89,237.89,237.89,15800000.0
2007-04-23 00:40:00,237.89,237.89,237.88,237.88,80900000.0
2007-04-23 00:41:00,237.88,237.88,237.85,237.86,72700000.0
2007-04-23 00:42:00,237.83,237.84,237.82,237.82,72699999.0
2007-04-23 00:43:00,237.82,237.85,237.82,237.85,36099999.0
2007-04-23 00:44:00,237.84,237.87,237.84,237.86,17500000.0
2007-04-23 00:45:00,237.91,237.97,237.9,237.97,117800000.0
2007-04-23 00:46:00,237.97,237.97,237.97,237.97,6100000.0
2007-04-23 00:47:00,237.97,238.02,237.93,238.02,82900000.0
2007-04-23 00:48:00,238.02,238.02,238.0,238.0,34300000.0
2007-04-23 00:49:00,237.96,237.977,237.96,237.977,158400000.0
2007-04-23 00:50:00,238.0,238.0,237.98,237.98,20800000.0
2007-04-23 00:51:00,237.98,238.0,237.97,238.0,27100000.0
2007-04-23 00:52:00,238.0,238.02,238.0,238.02,27200000.0
2007-04-23 00:53:00,238.02,238.07,238.0,238.05,165099998.0
2007-04-23 00:54:00,238.04,238.05,238.02,238.05,88800000.0
2007-04-23 00:55:00,238.06,238.06,238.05,238.05,4800000.0
2007-04-23 00:56:00,238.044,238.046,238.02,238.032,228900000.0
2007-04-23 00:57:00,238.06,238.06,238.06,238.06,20700000.0
2007-04-23 00:58:00,238.06,238.08,238.04,238.07,67200000.0
2007-04-23 00:59:00,238.07,238.07,238.04,238.07,116999999.0
2007-04-23 01:00:00,238.07,238.07,238.01,238.03,117300000.0
2007-04-23 01:01:00,238.03,238.03,238.01,238.02,96900000.0
2007-04-23 01:02:00,238.02,238.02,238.0,238.01,121100000.0
2007-04-23 01:03:00,238.01,238.01,238.01,238.01,14400000.0
2007-04-23 01:04:00,238.01,238.01,237.99,238.01,86700000.0
2007-04-23 01:05:00,238.01,238.01,238.01,238.01,7200000.0
2007-04-23 01:06:00,238.01,238.01,237.9,237.95,336700001.0
2007-04-23 01:07:00,237.97,237.98,237.95,237.97,104500001.0
2007-04-23 01:08:00,237.97,237.99,237.97,237.99,44800000.0
2007-04-23 01:09:00,237.99,238.01,237.99,237.99,40600000.0
2007-04-23 01:10:00,238.0,238.0,237.98,237.98,20000000.0
2007-04-23 01:11:00,237.99,238.02,237.99,238.02,52700000.0
2007-04-23 01:12:00,238.0,238.02,237.93,237.93,122900000.0
2007-04-23 01:13:00,237.92,237.98,237.92,237.98,115100000.0
2007-04-23 01:14:00,237.98,237.98,237.97,237.98,102800000.0
2007-04-23 01:15:00,237.96,237.98,237.9,237.94,197799999.0
2007-04-23 01:16:00,237.96,237.96,237.93,237.94,12800000.0
2007-04-23 01:17:00,237.92,237.92,237.92,237.92,12000000.0
2007-04-23 01:18:00,237.92,237.92,237.83,237.89,191400000.0
2007-04-23 01:19:00,237.89,237.98,237.88,237.91,122400000.0
2007-04-23 01:20:00,237.91,237.91,237.85,237.85,102400000.0
2007-04-23 01:21:00,237.85,237.86,237.85,237.86,40000000.0
2007-04-23 01:22:00,237.86,237.86,237.86,237.86,12800000.0
2007-04-23 01:23:00,237.88,237.94,237.88,237.92,83300000.0
2007-04-23 01:24:00,237.94,238.0,237.91,237.92,146900000.0
2007-04-23 01:25:00,237.91,237.91,237.87,237.9,43600000.0
2007-04-23 01:26:00,237.89,237.89,237.88,237.88,16000000.0
2007-04-23 01:27:00,237.86,237.88,237.83,237.87,122300000.0
2007-04-23 01:28:00,237.9,237.9,237.87,237.9,19900000.0
2007-04-23 01:29:00,237.92,237.98,237.92,237.98,99000000.0
2007-04-23 01:30:00,237.98,237.98,237.95,237.97,81500000.0
2007-04-23 01:31:00,237.96,237.96,237.92,237.93,114199999.0
2007-04-23 01:32:00,237.93,237.93,237.92,237.93,22200000.0
2007-04-23 01:33:00,237.93,237.99,237.93,237.95,115900000.0
2007-04-23 01:34:00,237.95,237.97,237.92,237.92,60800000.0
2007-04-23 01:35:00,237.92,237.93,237.86,237.89,197299999.0
2007-04-23 01:36:00,237.89,237.92,237.88,237.9,193400003.0
2007-04-23 01:37:00,237.88,237.89,237.88,237.89,10400000.0
2007-04-23 01:38:00,237.86,237.9,237.86,237.89,109800000.0
2007-04-23 01:39:00,237.91,237.91,237.86,237.9,150699997.0
2007-04-23 01:40:00,237.9,237.92,237.9,237.92,11200000.0
2007-04-23 01:41:00,237.93,237.98,237.92,237.96,66400000.0
2007-04-23 01:42:00,237.97,237.97,237.97,237.97,4800000.0
2007-04-23 01:43:00,237.97,237.97,237.93,237.96,81200000.0
2007-04-23 01:44:00,237.935,237.944,237.901,237.928,268400000.0
2007-04-23 01:45:00,237.96,237.96,237.96,237.96,6400000.0
2007-04-23 01:46:00,237.96,237.96,237.96,237.96,2400000.0
2007-04-23 01:47:00,237.93,237.943,237.925,237.943,64000000.0
2007-04-23 01:48:00,237.96,237.96,237.96,237.96,7200000.0
2007-04-23 01:49:00,237.975,237.975,237.975,237.975,4000000.0
2007-04-23 01:50:00,237.985,238.025,237.985,238.015,60000000.0
2007-04-23 01:51:00,238.01,238.015,238.005,238.015,36000000.0
2007-04-23 01:52:00,238.005,238.005,237.935,237.955,120000000.0
2007-04-23 01:53:00,237.955,237.975,237.945,237.95,104200000.0
2007-04-23 01:54:00,237.97,237.97,237.96,237.97,36800000.0
2007-04-23 01:55:00,237.97,238.0,237.97,237.98,219200000.0
2007-04-23 01:56:00,237.97,237.98,237.97,237.98,12000000.0
2007-04-23 01:57:00,237.97,237.97,237.97,237.97,8000000.0
2007-04-23 01:58:00,237.97,237.97,237.97,237.97,4000000.0
2007-04-23 01:59:00,237.97,237.99,237.955,237.955,83900000.0
2007-04-23 02:00:00,237.955,237.995,237.94,237.98,151100000.0
2007-04-23 02:01:00,237.97,238.02,237.96,238.02,60700000.0
2007-04-23 02:02:00,238.015,238.06,238.005,238.05,310100001.0
2007-04-23 02:03:00,238.04,238.06,238.01,238.04,138500000.0
2007-04-23 02:04:00,238.025,238.07,238.02,238.055,79600000.0
2007-04-23 02:05:00,238.09,238.095,238.055,238.065,99900000.0
2007-04-23 02:06:00,238.06,238.07,238.045,238.07,54200000.0
2007-04-23 02:07:00,238.07,238.17,238.065,238.15,346800000.0
2007-04-23 02:08:00,238.14,238.34,238.14,238.295,635399998.0
2007-04-23 02:09:00,238.275,238.28,238.195,238.275,590099999.0
2007-04-23 02:10:00,238.255,238.27,238.2,238.2,221000000.0
2007-04-23 02:11:00,238.21,238.25,238.14,238.18,385599999.0
2007-04-23 02:12:00,238.18,238.22,238.17,238.2,122200000.0
2007-04-23 02:13:00,238.17,238.21,238.15,238.17,167700000.0
2007-04-23 02:14:00,238.17,238.21,238.17,238.185,192400000.0
2007-04-23 02:15:00,238.19,238.22,238.17,238.21,343000002.0
2007-04-23 02:16:00,238.22,238.22,238.15,238.16,208600000.0
2007-04-23 02:17:00,238.16,238.16,238.13,238.15,121500000.0
2007-04-23 02:18:00,238.15,238.15,238.1,238.11,386199999.0
2007-04-23 02:19:00,238.11,238.14,238.09,238.125,161000000.0
2007-04-23 02:20:00,238.14,238.15,238.105,238.13,334500001.0
2007-04-23 02:21:00,238.13,238.13,238.11,238.12,84000000.0
2007-04-23 02:22:00,238.12,238.155,238.11,238.125,209600000.0
2007-04-23 02:23:00,238.12,238.14,238.09,238.1,226400001.0
2007-04-23 02:24:00,238.1,238.145,238.09,238.145,288500001.0
2007-04-23 02:25:00,238.135,238.14,238.115,238.14,223800000.0
2007-04-23 02:26:00,238.14,238.16,238.125,238.14,134400000.0
2007-04-23 02:27:00,238.16,238.16,238.04,238.05,313400000.0
2007-04-23 02:28:00,238.06,238.08,238.05,238.08,209900000.0
2007-04-23 02:29:00,238.08,238.1,238.05,238.1,203100000.0
2007-04-23 02:30:00,238.1,238.12,238.06,238.09,241799999.0
2007-04-23 02:31:00,238.09,238.1,238.06,238.065,97600000.0
2007-04-23 02:32:00,238.06,238.15,238.05,238.12,603500000.0
2007-04-23 02:33:00,238.13,238.18,238.11,238.18,167800000.0
2007-04-23 02:34:00,238.16,238.18,238.16,238.18,93600000.0
2007-04-23 02:35:00,238.16,238.18,238.15,238.16,73900001.0
2007-04-23 02:36:00,238.15,238.16,238.13,238.14,90799999.0
2007-04-23 02:37:00,238.16,238.16,238.16,238.16,8000000.0
2007-04-23 02:38:00,238.16,238.18,238.16,238.18,52500000.0
2007-04-23 02:39:00,238.18,238.24,238.18,238.22,371599999.0
2007-04-23 02:40:00,238.2,238.22,238.18,238.22,69400000.0
2007-04-23 02:41:00,238.2,238.2,238.13,238.13,324399999.0
2007-04-23 02:42:00,238.16,238.185,238.15,238.16,163299997.0
2007-04-23 02:43:00,238.165,238.19,238.165,238.185,194200000.0
2007-04-23 02:44:00,238.18,238.22,238.18,238.215,214200000.0
2007-04-23 02:45:00,238.21,238.24,238.205,238.22,103300000.0
2007-04-23 02:46:00,238.22,238.24,238.19,238.24,323199999.0
2007-04-23 02:47:00,238.25,238.25,238.235,238.25,23200000.0
2007-04-23 02:48:00,238.245,238.25,238.23,238.24,84000000.0
2007-04-23 02:49:00,238.24,238.24,238.14,238.21,276700000.0
2007-04-23 02:50:00,238.2,238.21,238.17,238.19,192600000.0
2007-04-23 02:51:00,238.19,238.2,238.17,238.2,99200000.0
2007-04-23 02:52:00,238.2,238.205,238.145,238.16,185400000.0
2007-04-23 02:53:00,238.16,238.26,238.14,238.23,343800001.0
2007-04-23 02:54:00,238.24,238.315,238.24,238.28,255800000.0
2007-04-23 02:55:00,238.28,238.3,238.25,238.28,150900000.0
2007-04-23 02:56:00,238.275,238.28,238.24,238.28,145200000.0
2007-04-23 02:57:00,238.275,238.275,238.26,238.27,22400000.0
2007-04-23 02:58:00,238.27,238.27,238.24,238.25,58000000.0
2007-04-23 02:59:00,238.27,238.28,238.25,238.27,87300000.0
2007-04-23 03:00:00,238.27,238.27,238.24,238.24,94900000.0
2007-04-23 03:01:00,238.25,238.25,238.225,238.245,121000000.0
2007-04-23 03:02:00,238.25,238.27,238.24,238.24,107400000.0
2007-04-23 03:03:00,238.24,238.27,238.24,238.26,127100000.0
2007-04-23 03:04:00,238.25,238.25,238.25,238.25,64100000.0
2007-04-23 03:05:00,238.214,238.224,238.206,238.209,48600000.0
2007-04-23 03:06:00,238.25,238.25,238.24,238.24,142400001.0
2007-04-23 03:07:00,238.25,238.27,238.25,238.27,127800000.0
2007-04-23 03:08:00,238.27,238.3,238.26,238.28,212000001.0
2007-04-23 03:09:00,238.29,238.31,238.24,238.24,149099998.0
2007-04-23 03:10:00,238.24,238.25,238.19,238.23,191900000.0
2007-04-23 03:11:00,238.21,238.255,238.21,238.24,147600000.0
2007-04-23 03:12:00,238.24,238.24,238.22,238.24,109200000.0
2007-04-23 03:13:00,238.25,238.26,238.24,238.25,117600000.0
2007-04-23 03:14:00,238.25,238.26,238.25,238.26,13600000.0
2007-04-23 03:15:00,238.25,238.26,238.23,238.26,182700001.0
2007-04-23 03:16:00,238.26,238.295,238.26,238.28,97200000.0
2007-04-23 03:17:00,238.3,238.3,238.25,238.26,91900000.0
2007-04-23 03:18:00,238.24,238.24,238.22,238.22,60800000.0
2007-04-23 03:19:00,238.22,238.26,238.22,238.22,90400000.0
2007-04-23 03:20:00,238.24,238.24,238.225,238.24,31500000.0
2007-04-23 03:21:00,238.24,238.24,238.24,238.24,21600000.0
2007-04-23 03:22:00,238.24,238.24,238.225,238.24,10400000.0
2007-04-23 03:23:00,238.24,238.24,238.24,238.24,1600000.0
2007-04-23 03:24:00,238.24,238.24,238.22,238.23,59500000.0
2007-04-23 03:25:00,238.24,238.26,238.215,238.235,127500000.0
2007-04-23 03:26:00,238.24,238.25,238.23,238.24,92100000.0
2007-04-23 03:27:00,238.24,238.27,238.235,238.27,17600000.0
2007-04-23 03:28:00,238.26,238.26,238.23,238.23,47800000.0
2007-04-23 03:29:00,238.23,238.24,238.22,238.23,106400000.0
2007-04-23 03:30:00,238.23,238.24,238.19,238.2,122400001.0
2007-04-23 03:31:00,238.2,238.23,238.14,238.15,249500000.0
2007-04-23 03:32:00,238.15,238.17,238.13,238.15,83900000.0
2007-04-23 03:33:00,238.15,238.15,238.12,238.12,95100000.0
2007-04-23 03:34:00,238.12,238.14,238.12,238.14,17600000.0
2007-04-23 03:35:00,238.15,238.18,238.145,238.18,82200000.0
2007-04-23 03:36:00,238.17,238.2,238.16,238.18,144999999.0
2007-04-23 03:37:00,238.17,238.17,238.08,238.12,276700000.0
2007-04-23 03:38:00,238.12,238.2,238.08,238.14,229600000.0
2007-04-23 03:39:00,238.14,238.15,238.14,238.15,9600000.0
2007-04-23 03:40:00,238.14,238.18,238.13,238.14,124200000.0
2007-04-23 03:41:00,238.145,238.17,238.13,238.16,148699998.0
2007-04-23 03:42:00,238.16,238.16,238.135,238.16,103400000.0
2007-04-23 03:43:00,238.16,238.16,238.15,238.15,27200000.0
2007-04-23 03:44:00,238.125,238.132,238.123,238.123,8800000.0
2007-04-23 03:45:00,238.123,238.124,238.117,238.124,24000000.0
2007-04-23 03:46:00,238.15,238.17,238.11,238.11,91200000.0
2007-04-23 03:47:00,238.11,238.11,238.03,238.07,310399999.0
2007-04-23 03:48:00,238.08,238.1,238.06,238.07,201600000.0
2007-04-23 03:49:00,238.08,238.08,238.05,238.055,80500000.0
2007-04-23 03:50:00,238.05,238.125,238.05,238.1,230000000.0
2007-04-23 03:51:00,238.1,238.12,238.09,238.11,152600001.0
2007-04-23 03:52:00,238.11,238.12,238.11,238.12,23100000.0
2007-04-23 03:53:00,238.12,238.12,238.09,238.1,47400000.0
2007-04-23 03:54:00,238.095,238.095,238.09,238.09,26900000.0
2007-04-23 03:55:00,238.095,238.11,238.09,238.11,98400000.0
2007-04-23 03:56:00,238.11,238.11,238.08,238.1,59900000.0
2007-04-23 03:57:00,238.09,238.09,238.07,238.08,109000000.0
2007-04-23 03:58:00,238.07,238.07,238.07,238.07,6300000.0
2007-04-23 03:59:00,238.08,238.09,238.04,238.04,139299999.0
2007-04-23 04:00:00,238.05,238.05,238.01,238.01,195000000.0
2007-04-23 04:01:00,238.01,238.01,237.99,238.01,359500003.0
2007-04-23 04:02:00,238.01,238.01,237.99,238.01,147800001.0
2007-04-23 04:03:00,238.02,238.05,238.01,238.01,226799999.0
2007-04-23 04:04:00,238.01,238.01,238.0,238.01,118600001.0
2007-04-23 04:05:00,238.02,238.03,238.01,238.03,172699999.0
2007-04-23 04:06:00,238.001,238.029,237.99,237.999,114400000.0
2007-04-23 04:07:00,238.03,238.03,238.03,238.03,42900000.0
2007-04-23 04:08:00,238.04,238.04,238.02,238.02,102800000.0
2007-04-23 04:09:00,238.05,238.05,238.03,238.05,94600000.0
2007-04-23 04:10:00,238.05,238.05,238.05,238.05,26200000.0
2007-04-23 04:11:00,238.05,238.06,238.03,238.05,100200000.0
2007-04-23 04:12:00,238.05,238.09,238.03,238.07,151700000.0
2007-04-23 04:13:00,238.07,238.07,238.07,238.07,52200000.0
2007-04-23 04:14:00,238.06,238.07,238.06,238.06,201199996.0
2007-04-23 04:15:00,238.07,238.09,238.06,238.07,169500000.0
2007-04-23 04:16:00,238.07,238.07,238.05,238.07,141700000.0
2007-04-23 04:17:00,238.06,238.07,238.05,238.07,91200000.0
2007-04-23 04:18:00,238.07,238.08,238.06,238.06,14300000.0
2007-04-23 04:19:00,238.08,238.08,238.06,238.06,14400000.0
2007-04-23 04:20:00,238.06,238.07,238.05,238.05,107700000.0
2007-04-23 04:21:00,238.04,238.08,238.04,238.06,112900000.0
2007-04-23 04:22:00,238.06,238.09,238.05,238.075,106600001.0
2007-04-23 04:23:00,238.07,238.08,238.07,238.07,199400001.0
2007-04-23 04:24:00,238.08,238.08,238.07,238.075,23200000.0
2007-04-23 04:25:00,238.08,238.08,238.06,238.06,22400000.0
2007-04-23 04:26:00,238.06,238.07,238.06,238.07,10400000.0
2007-04-23 04:27:00,238.07,238.09,238.07,238.09,44800000.0
2007-04-23 04:28:00,238.07,238.09,238.055,238.07,346000002.0
2007-04-23 04:29:00,238.08,238.08,238.07,238.08,26300000.0
2007-04-23 04:30:00,238.07,238.07,238.07,238.07,5600000.0
2007-04-23 04:31:00,238.06,238.06,238.06,238.06,16000000.0
2007-04-23 04:32:00,238.05,238.06,238.05,238.05,32000000.0
2007-04-23 04:33:00,238.05,238.055,238.05,238.055,8800000.0
2007-04-23 04:34:00,238.07,238.07,238.05,238.055,37600000.0
2007-04-23 04:35:00,238.055,238.06,238.05,238.06,6400000.0
2007-04-23 04:36:00,238.06,238.06,238.06,238.06,50400000.0
2007-04-23 04:37:00,238.06,238.06,238.06,238.06,32800000.0
2007-04-23 04:38:00,238.05,238.05,237.93,237.96,458399998.0
2007-04-23 04:39:00,237.96,237.97,237.83,237.86,242700000.0
2007-04-23 04:40:00,237.86,237.92,237.84,237.89,148800000.0
2007-04-23 04:41:00,237.9,237.92,237.89,237.895,118000000.0
2007-04-23 04:42:00,237.895,237.97,237.89,237.95,205200000.0
2007-04-23 04:43:00,237.94,237.95,237.865,237.87,225900000.0
2007-04-23 04:44:00,237.87,237.9,237.86,237.86,269999998.0
2007-04-23 04:45:00,237.87,237.95,237.87,237.95,100600000.0
2007-04-23 04:46:00,237.95,237.95,237.91,237.91,86000000.0
2007-04-23 04:47:00,237.9,237.91,237.89,237.89,41600000.0
2007-04-23 04:48:00,237.89,237.91,237.89,237.9,41200000.0
2007-04-23 04:49:00,237.91,237.91,237.91,237.91,37600000.0
2007-04-23 04:50:00,237.91,237.94,237.91,237.94,44000000.0
2007-04-23 04:51:00,237.94,237.99,237.91,237.97,143600000.0
2007-04-23 04:52:00,237.96,237.99,237.95,237.97,116000000.0
2007-04-23 04:53:00,237.96,237.97,237.94,237.94,150800000.0
2007-04-23 04:54:00,237.95,237.96,237.94,237.96,24800000.0
2007-04-23 04:55:00,237.96,237.96,237.95,237.95,50400000.0
2007-04-23 04:56:00,237.945,237.945,237.875,237.92,239299998.0
2007-04-23 04:57:00,237.92,237.92,237.88,237.9,128499999.0
2007-04-23 04:58:00,237.89,237.9,237.86,237.86,74400000.0
2007-04-23 04:59:00,237.87,237.91,237.87,237.9,39200000.0
2007-04-23 05:00:00,237.895,237.92,237.88,237.9,86400000.0
2007-04-23 05:01:00,237.91,237.91,237.86,237.87,223799994.0
2007-04-23 05:02:00,237.87,237.87,237.84,237.87,202499995.0
2007-04-23 05:03:00,237.89,237.89,237.83,237.83,388299994.0
2007-04-23 05:04:00,237.83,237.85,237.82,237.82,341800001.0
2007-04-23 05:05:00,237.82,237.855,237.82,237.855,40100001.0
2007-04-23 05:06:00,237.865,237.915,237.86,237.915,104200000.0
2007-04-23 05:07:00,237.91,237.91,237.895,237.91,88400000.0
2007-04-23 05:08:00,237.91,237.92,237.895,237.9,53700000.0
2007-04-23 05:09:00,237.905,237.925,237.895,237.925,88000000.0
2007-04-23 05:10:00,237.925,237.955,237.91,237.935,191800004.0
2007-04-23 05:11:00,237.95,237.995,237.95,237.975,38400000.0
2007-04-23 05:12:00,238.0,238.025,237.985,238.0,149600000.0
2007-04-23 05:13:00,238.01,238.01,238.0,238.0,75200000.0
2007-04-23 05:14:00,238.01,238.01,237.94,237.94,300300001.0
2007-04-23 05:15:00,237.955,237.965,237.95,237.95,137499998.0
2007-04-23 05:16:00,237.95,237.97,237.95,237.97,61300000.0
2007-04-23 05:17:00,237.96,237.97,237.95,237.95,78100000.0
2007-04-23 05:18:00,237.95,237.97,237.94,237.97,44800000.0
2007-04-23 05:19:00,237.97,237.97,237.9,237.905,96400001.0
2007-04-23 05:20:00,237.905,237.96,237.895,237.94,169100001.0
2007-04-23 05:21:00,237.93,237.93,237.87,237.91,460599999.0
2007-04-23 05:22:00,237.91,237.95,237.9,237.91,167000000.0
2007-04-23 05:23:00,237.905,237.92,237.9,237.92,48800000.0
2007-04-23 05:24:00,237.91,237.94,237.91,237.94,26400000.0
2007-04-23 05:25:00,237.93,237.945,237.92,237.945,50400000.0
2007-04-23 05:26:00,237.94,237.95,237.93,237.95,50200000.0
2007-04-23 05:27:00,237.94,237.94,237.92,237.93,153500000.0
2007-04-23 05:28:00,237.92,237.926,237.909,237.918,32800000.0
2007-04-23 05:29:00,237.94,237.95,237.93,237.93,30300000.0
2007-04-23 05:30:00,237.93,237.94,237.93,237.93,51600000.0
2007-04-23 05:31:00,237.93,237.94,237.93,237.93,43800000.0
2007-04-23 05:32:00,237.93,237.95,237.93,237.95,69200000.0
2007-04-23 05:33:00,237.95,237.96,237.91,237.91,170700000.0
2007-04-23 05:34:00,237.91,237.91,237.82,237.83,322299999.0
2007-04-23 05:35:00,237.83,237.88,237.82,237.86,508399995.0
2007-04-23 05:36:00,237.86,237.87,237.845,237.86,45200000.0
2007-04-23 05:37:00,237.86,237.86,237.825,237.83,117899998.0
2007-04-23 05:38:00,237.83,237.84,237.815,237.815,29900000.0
2007-04-23 05:39:00,237.82,237.84,237.795,237.82,206400000.0
2007-04-23 05:40:00,237.83,237.84,237.8,237.82,222199999.0
2007-04-23 05:41:00,237.81,237.82,237.76,237.77,228900000.0
2007-04-23 05:42:00,237.77,237.78,237.76,237.76,290300000.0
2007-04-23 05:43:00,237.76,237.775,237.76,237.76,248199999.0
2007-04-23 05:44:00,237.77,237.77,237.68,237.73,457799995.0
2007-04-23 05:45:00,237.74,237.79,237.735,237.74,134700000.0
2007-04-23 05:46:00,237.74,237.74,237.7,237.735,256000001.0
2007-04-23 05:47:00,237.735,237.735,237.71,237.71,28000000.0
2007-04-23 05:48:00,237.71,237.71,237.57,237.58,80900000.0
2007-04-23 05:49:00,237.59,237.63,237.405,237.45,618799997.0
2007-04-23 05:50:00,237.45,237.52,237.45,237.49,521199999.0
2007-04-23 05:51:00,237.49,237.52,237.4,237.5,703899999.0
2007-04-23 05:52:00,237.51,237.6,237.505,237.6,291800000.0
2007-04-23 05:53:00,237.6,237.62,237.58,237.59,550900011.0
2007-04-23 05:54:00,237.61,237.63,237.57,237.61,418200002.0
2007-04-23 05:55:00,237.61,237.61,237.51,237.52,238099999.0
2007-04-23 05:56:00,237.52,237.57,237.52,237.57,282400002.0
2007-04-23 05:57:00,237.57,237.58,237.55,237.55,198100000.0
2007-04-23 05:58:00,237.55,237.57,237.45,237.46,901499995.0
2007-04-23 05:59:00,237.47,237.5,237.46,237.495,263699999.0
2007-04-23 06:00:00,237.48,237.5,237.475,237.5,183400000.0
2007-04-23 06:01:00,237.49,237.53,237.48,237.53,128999999.0
2007-04-23 06:02:00,237.53,237.56,237.53,237.56,67799999.0
2007-04-23 06:03:00,237.57,237.62,237.57,237.6,265600002.0
2007-04-23 06:04:00,237.61,237.63,237.59,237.62,241099998.0
2007-04-23 06:05:00,237.62,237.67,237.62,237.67,131600000.0
2007-04-23 06:06:00,237.675,237.69,237.66,237.66,120199999.0
2007-04-23 06:07:00,237.65,237.67,237.62,237.66,238900001.0
2007-04-23 06:08:00,237.65,237.65,237.6,237.6,331200000.0
2007-04-23 06:09:00,237.6,237.61,237.57,237.57,111300000.0
2007-04-23 06:10:00,237.59,237.605,237.59,237.605,99800001.0
2007-04-23 06:11:00,237.605,237.65,237.605,237.65,36000000.0
2007-04-23 06:12:00,237.65,237.65,237.54,237.57,448500002.0
2007-04-23 06:13:00,237.59,237.6,237.56,237.6,319800000.0
2007-04-23 06:14:00,237.61,237.62,237.575,237.59,127600000.0
2007-04-23 06:15:00,237.595,237.6,237.57,237.595,176500000.0
2007-04-23 06:16:00,237.59,237.62,237.58,237.6,168800000.0
2007-04-23 06:17:00,237.6,237.63,237.585,237.6,129200000.0
2007-04-23 06:18:00,237.6,237.6,237.58,237.58,78900000.0
2007-04-23 06:19:00,237.58,237.65,237.58,237.625,194400000.0
2007-04-23 06:20:00,237.625,237.65,237.62,237.62,97500000.0
2007-04-23 06:21:00,237.62,237.64,237.61,237.625,73500000.0
2007-04-23 06:22:00,237.64,237.64,237.61,237.61,104800000.0
2007-04-23 06:23:00,237.63,237.63,237.6,237.6,208600000.0
2007-04-23 06:24:00,237.61,237.61,237.535,237.575,194400001.0
2007-04-23 06:25:00,237.575,237.61,237.57,237.58,176000000.0
2007-04-23 06:26:00,237.57,237.58,237.56,237.57,52000000.0
2007-04-23 06:27:00,237.57,237.63,237.57,237.59,164700000.0
2007-04-23 06:28:00,237.59,237.6,237.57,237.6,93400000.0
2007-04-23 06:29:00,237.595,237.595,237.57,237.58,135400000.0
2007-04-23 06:30:00,237.6,237.6,237.58,237.58,61600000.0
2007-04-23 06:31:00,237.58,237.62,237.58,237.61,172300000.0
2007-04-23 06:32:00,237.62,237.66,237.62,237.66,29600000.0
2007-04-23 06:33:00,237.66,237.66,237.64,237.66,108400000.0
2007-04-23 06:34:00,237.66,237.66,237.64,237.64,67200000.0
2007-04-23 06:35:00,237.64,237.65,237.64,237.65,15100000.0
2007-04-23 06:36:00,237.645,237.645,237.625,237.635,66800000.0
2007-04-23 06:37:00,237.625,237.66,237.62,237.64,197500000.0
2007-04-23 06:38:00,237.64,237.68,237.615,237.66,161900000.0
2007-04-23 06:39:00,237.65,237.66,237.65,237.65,17600000.0
2007-04-23 06:40:00,237.64,237.64,237.58,237.61,119200000.0
2007-04-23 06:41:00,237.6,237.61,237.57,237.57,151700000.0
2007-04-23 06:42:00,237.58,237.59,237.57,237.57,61500000.0
2007-04-23 06:43:00,237.565,237.58,237.55,237.58,24000000.0
2007-04-23 06:44:00,237.57,237.57,237.52,237.55,211800000.0
2007-04-23 06:45:00,237.545,237.565,237.545,237.56,81000000.0
2007-04-23 06:46:00,237.58,237.58,237.52,237.545,118800000.0
2007-04-23 06:47:00,237.545,237.545,237.475,237.475,144000000.0
2007-04-23 06:48:00,237.475,237.5,237.47,237.5,107800000.0
2007-04-23 06:49:00,237.49,237.5,237.46,237.46,70400000.0
2007-04-23 06:50:00,237.45,237.45,237.34,237.37,382500003.0
2007-04-23 06:51:00,237.37,237.435,237.35,237.43,256800000.0
2007-04-23 06:52:00,237.43,237.47,237.42,237.46,246399999.0
2007-04-23 06:53:00,237.47,237.47,237.37,237.405,245900000.0
2007-04-23 06:54:00,237.39,237.4,237.365,237.38,153500000.0
2007-04-23 06:55:00,237.4,237.4,237.355,237.355,95900000.0
2007-04-23 06:56:00,237.345,237.38,237.325,237.34,205000000.0
2007-04-23 06:57:00,237.35,237.39,237.34,237.37,272399998.0
2007-04-23 06:58:00,237.37,237.37,237.34,237.37,144599998.0
2007-04-23 06:59:00,237.37,237.37,237.35,237.35,77600000.0
2007-04-23 07:00:00,237.35,237.35,237.32,237.32,164200000.0
2007-04-23 07:01:00,237.3,237.31,237.23,237.23,513800002.0
2007-04-23 07:02:00,237.23,237.25,237.18,237.215,313300001.0
2007-04-23 07:03:00,237.22,237.3,237.215,237.27,209700000.0
2007-04-23 07:04:00,237.26,237.29,237.23,237.23,185800000.0
2007-04-23 07:05:00,237.23,237.25,237.2,237.2,100800000.0
2007-04-23 07:06:00,237.2,237.23,237.18,237.23,125100000.0
2007-04-23 07:07:00,237.23,237.24,237.21,237.24,250900001.0
2007-04-23 07:08:00,237.25,237.26,237.22,237.26,127100000.0
2007-04-23 07:09:00,237.26,237.27,237.24,237.265,65600000.0
2007-04-23 07:10:00,237.265,237.265,237.21,237.23,123100000.0
2007-04-23 07:11:00,237.21,237.22,237.18,237.21,356999999.0
2007-04-23 07:12:00,237.21,237.22,237.18,237.19,133200000.0
2007-04-23 07:13:00,237.18,237.265,237.14,237.25,270600000.0
2007-04-23 07:14:00,237.25,237.25,237.13,237.14,314400000.0
2007-04-23 07:15:00,237.145,237.17,237.13,237.14,253300000.0
2007-04-23 07:16:00,237.135,237.21,237.135,237.155,67500000.0
2007-04-23 07:17:00,237.15,237.175,237.14,237.165,87300000.0
2007-04-23 07:18:00,237.175,237.175,237.135,237.155,93600000.0
2007-04-23 07:19:00,237.15,237.155,237.13,237.13,33600000.0
2007-04-23 07:20:00,237.13,237.145,237.115,237.135,44000000.0
2007-04-23 07:21:00,237.135,237.135,237.07,237.085,125900000.0
2007-04-23 07:22:00,237.105,237.11,237.055,237.06,162000000.0
2007-04-23 07:23:00,237.06,237.105,237.06,237.06,316800002.0
2007-04-23 07:24:00,237.06,237.08,237.04,237.06,241000000.0
2007-04-23 07:25:00,237.035,237.11,237.0,237.0,204900000.0
2007-04-23 07:26:00,237.01,237.03,236.93,237.02,324100000.0
2007-04-23 07:27:00,237.025,237.045,237.005,237.02,170200000.0
2007-04-23 07:28:00,237.01,237.085,237.0,237.08,274800001.0
2007-04-23 07:29:00,237.08,237.1,237.06,237.08,335400000.0
2007-04-23 07:30:00,237.075,237.08,236.975,236.975,260600000.0
2007-04-23 07:31:00,236.98,237.0,236.89,236.89,178200000.0
2007-04-23 07:32:00,236.88,236.91,236.8,236.89,585100002.0
2007-04-23 07:33:00,236.9,236.91,236.88,236.895,115400000.0
2007-04-23 07:34:00,236.895,236.93,236.88,236.92,113400000.0
2007-04-23 07:35:00,236.93,236.94,236.9,236.92,176100000.0
2007-04-23 07:36:00,236.93,236.93,236.87,236.89,129900000.0
2007-04-23 07:37:00,236.89,236.89,236.81,236.83,203800000.0
2007-04-23 07:38:00,236.83,236.85,236.81,236.84,145700000.0
2007-04-23 07:39:00,236.84,236.91,236.8,236.895,481200000.0
2007-04-23 07:40:00,236.895,236.97,236.89,236.96,289500000.0
2007-04-23 07:41:00,236.96,236.98,236.89,236.895,195300000.0
2007-04-23 07:42:00,236.89,236.95,236.88,236.95,84000000.0
2007-04-23 07:43:00,236.95,236.97,236.92,236.96,125400000.0
2007-04-23 07:44:00,236.96,236.985,236.93,236.97,176599999.0
2007-04-23 07:45:00,236.98,236.99,236.875,236.95,260000000.0
2007-04-23 07:46:00,236.94,236.945,236.88,236.88,301899999.0
2007-04-23 07:47:00,236.89,236.96,236.89,236.915,271400000.0
2007-04-23 07:48:00,236.915,236.965,236.91,236.96,137200000.0
2007-04-23 07:49:00,236.95,236.95,236.92,236.93,165300000.0
2007-04-23 07:50:00,236.93,236.96,236.92,236.94,233100000.0
2007-04-23 07:51:00,236.945,236.965,236.94,236.96,83400000.0
2007-04-23 07:52:00,236.96,237.04,236.96,237.0,281200000.0
2007-04-23 07:53:00,237.0,237.05,236.97,237.0,135100000.0
2007-04-23 07:54:00,236.98,237.02,236.975,237.02,118400000.0
2007-04-23 07:55:00,237.02,237.06,236.995,237.04,136600000.0
2007-04-23 07:56:00,237.035,237.06,237.02,237.05,20000000.0
2007-04-23 07:57:00,237.055,237.055,237.01,237.01,100000000.0
2007-04-23 07:58:00,237.01,237.04,237.0,237.0,137200000.0
2007-04-23 07:59:00,237.01,237.03,236.99,237.03,230200000.0
2007-04-23 08:00:00,237.03,237.03,237.01,237.01,151000000.0
2007-04-23 08:01:00,237.02,237.02,236.96,237.0,114700000.0
2007-04-23 08:02:00,236.985,236.99,236.96,236.97,119600000.0
2007-04-23 08:03:00,236.98,236.98,236.91,236.91,50800000.0
2007-04-23 08:04:00,236.91,236.92,236.88,236.89,237600002.0
2007-04-23 08:05:00,236.9,236.91,236.85,236.86,363600000.0
2007-04-23 08:06:00,236.86,236.9,236.82,236.825,248800000.0
2007-04-23 08:07:00,236.83,236.835,236.8,236.81,214100001.0
2007-04-23 08:08:00,236.82,236.825,236.8,236.825,123000000.0
2007-04-23 08:09:00,236.83,236.84,236.81,236.83,165100000.0
2007-04-23 08:10:00,236.84,236.88,236.82,236.855,170399998.0
2007-04-23 08:11:00,236.855,236.89,236.85,236.88,101600000.0
2007-04-23 08:12:00,236.88,236.91,236.88,236.905,114699999.0
2007-04-23 08:13:00,236.905,236.905,236.875,236.9,78300000.0
2007-04-23 08:14:00,236.9,236.905,236.88,236.9,102900000.0
2007-04-23 08:15:00,236.895,236.94,236.89,236.94,169400000.0
2007-04-23 08:16:00,236.94,236.95,236.9,236.95,243799999.0
2007-04-23 08:17:00,236.945,236.98,236.92,236.94,268499999.0
2007-04-23 08:18:00,236.93,236.96,236.91,236.93,364599994.0
2007-04-23 08:19:00,236.93,236.96,236.91,236.91,112900000.0
2007-04-23 08:20:00,236.92,236.93,236.885,236.91,92000000.0
2007-04-23 08:21:00,236.91,236.92,236.9,236.9,93499999.0
2007-04-23 08:22:00,236.92,236.92,236.91,236.91,19900000.0
2007-04-23 08:23:00,236.91,236.92,236.85,236.85,277900001.0
2007-04-23 08:24:00,236.85,236.87,236.81,236.81,117600000.0
2007-04-23 08:25:00,236.8,236.83,236.8,236.825,164100000.0
2007-04-23 08:26:00,236.825,236.85,236.82,236.82,454299998.0
2007-04-23 08:27:00,236.85,236.9,236.84,236.87,273399998.0
2007-04-23 08:28:00,236.87,236.875,236.83,236.85,505499999.0
2007-04-23 08:29:00,236.85,236.87,236.83,236.87,228100000.0
2007-04-23 08:30:00,236.865,236.91,236.86,236.91,251500000.0
2007-04-23 08:31:00,236.91,236.93,236.885,236.89,264200000.0
2007-04-23 08:32:00,236.89,236.89,236.81,236.82,361100000.0
2007-04-23 08:33:00,236.83,236.88,236.82,236.87,369699997.0
2007-04-23 08:34:00,236.87,236.885,236.87,236.88,46400000.0
2007-04-23 08:35:00,236.88,236.905,236.87,236.895,193399999.0
2007-04-23 08:36:00,236.89,236.89,236.8,236.815,235800000.0
2007-04-23 08:37:00,236.815,236.82,236.76,236.78,247399999.0
2007-04-23 08:38:00,236.78,236.78,236.66,236.68,976800000.0
2007-04-23 08:39:00,236.69,236.79,236.68,236.78,715799996.0
2007-04-23 08:40:00,236.77,236.79,236.72,236.745,303500000.0
2007-04-23 08:41:00,236.745,236.78,236.745,236.75,216100000.0
2007-04-23 08:42:00,236.75,236.76,236.7,236.705,605100001.0
2007-04-23 08:43:00,236.705,236.735,236.69,236.7,267800000.0
2007-04-23 08:44:00,236.71,236.715,236.56,236.59,482500000.0
2007-04-23 08:45:00,236.59,236.62,236.57,236.58,430899999.0
2007-04-23 08:46:00,236.58,236.59,236.57,236.58,313899998.0
2007-04-23 08:47:00,236.58,236.6,236.56,236.57,309800002.0
2007-04-23 08:48:00,236.57,236.57,236.31,236.44,473800000.0
2007-04-23 08:49:00,236.44,236.44,236.35,236.41,558299999.0
2007-04-23 08:50:00,236.4,236.51,236.4,236.47,472900000.0
2007-04-23 08:51:00,236.46,236.48,236.44,236.47,436300003.0
2007-04-23 08:52:00,236.47,236.5,236.42,236.44,396100004.0
2007-04-23 08:53:00,236.46,236.49,236.44,236.48,151300000.0
2007-04-23 08:54:00,236.48,236.51,236.45,236.48,226200000.0
2007-04-23 08:55:00,236.48,236.49,236.46,236.47,245600000.0
2007-04-23 08:56:00,236.47,236.49,236.44,236.47,519300002.0
2007-04-23 08:57:00,236.47,236.5,236.42,236.48,158500000.0
2007-04-23 08:58:00,236.47,236.52,236.47,236.5,537500006.0
2007-04-23 08:59:00,236.51,236.54,236.5,236.52,334100000.0
2007-04-23 09:00:00,236.51,236.51,236.47,236.51,212800001.0
2007-04-23 09:01:00,236.52,236.52,236.46,236.47,393300004.0
2007-04-23 09:02:00,236.47,236.52,236.47,236.51,313200000.0
2007-04-23 09:03:00,236.52,236.54,236.495,236.51,319099999.0
2007-04-23 09:04:00,236.5,236.51,236.475,236.48,245600000.0
2007-04-23 09:05:00,236.48,236.53,236.48,236.51,346000002.0
2007-04-23 09:06:00,236.51,236.58,236.51,236.55,518600001.0
2007-04-23 09:07:00,236.55,236.55,236.45,236.47,371300004.0
2007-04-23 09:08:00,236.46,236.535,236.455,236.5,560300000.0
2007-04-23 09:09:00,236.51,236.545,236.455,236.47,345300000.0
2007-04-23 09:10:00,236.47,236.535,236.47,236.52,182899999.0
2007-04-23 09:11:00,236.525,236.525,236.455,236.495,473699998.0
2007-04-23 09:12:00,236.515,236.56,236.51,236.55,156200000.0
2007-04-23 09:13:00,236.55,236.57,236.51,236.55,433999998.0
2007-04-23 09:14:00,236.55,236.58,236.55,236.57,311700000.0
2007-04-23 09:15:00,236.58,236.595,236.56,236.575,161499999.0
2007-04-23 09:16:00,236.57,236.57,236.48,236.48,504200000.0
2007-04-23 09:17:00,236.48,236.53,236.47,236.53,207399998.0
2007-04-23 09:18:00,236.53,236.53,236.48,236.48,177899999.0
2007-04-23 09:19:00,236.49,236.51,236.47,236.48,214100001.0
2007-04-23 09:20:00,236.48,236.54,236.47,236.52,232799999.0
2007-04-23 09:21:00,236.535,236.6,236.535,236.58,344299998.0
2007-04-23 09:22:00,236.595,236.61,236.575,236.59,237700002.0
2007-04-23 09:23:00,236.6,236.6,236.57,236.58,246999998.0
2007-04-23 09:24:00,236.58,236.62,236.58,236.61,264800000.0
2007-04-23 09:25:00,236.61,236.65,236.61,236.64,253900002.0
2007-04-23 09:26:00,236.64,236.7,236.63,236.69,237300000.0
2007-04-23 09:27:00,236.69,236.785,236.69,236.77,493400001.0
2007-04-23 09:28:00,236.77,236.83,236.75,236.83,256799999.0
2007-04-23 09:29:00,236.83,236.84,236.8,236.8,218700001.0
2007-04-23 09:30:00,236.8,236.96,236.8,236.95,373500000.0
2007-04-23 09:31:00,236.94,236.95,236.89,236.9,296100000.0
2007-04-23 09:32:00,236.905,236.905,236.86,236.87,149300000.0
2007-04-23 09:33:00,236.87,236.93,236.87,236.9,211000001.0
2007-04-23 09:34:00,236.9,236.92,236.88,236.88,244600000.0
2007-04-23 09:35:00,236.88,236.92,236.85,236.85,244599999.0
2007-04-23 09:36:00,236.86,236.91,236.86,236.91,220799999.0
2007-04-23 09:37:00,236.9,236.91,236.88,236.885,208900000.0
2007-04-23 09:38:00,236.89,236.91,236.875,236.885,182600000.0
2007-04-23 09:39:00,236.885,236.885,236.87,236.885,77300001.0
2007-04-23 09:40:00,236.885,236.9,236.87,236.89,144600000.0
2007-04-23 09:41:00,236.89,236.895,236.845,236.865,247400000.0
2007-04-23 09:42:00,236.87,236.905,236.87,236.905,66400000.0
2007-04-23 09:43:00,236.91,236.91,236.88,236.88,121300000.0
2007-04-23 09:44:00,236.89,236.89,236.87,236.89,130400000.0
2007-04-23 09:45:00,236.89,236.91,236.79,236.805,358100001.0
2007-04-23 09:46:00,236.82,236.87,236.81,236.87,50800000.0
2007-04-23 09:47:00,236.865,236.865,236.84,236.86,104400000.0
2007-04-23 09:48:00,236.86,236.86,236.81,236.82,192600000.0
2007-04-23 09:49:00,236.82,236.87,236.82,236.86,405600001.0
2007-04-23 09:50:00,236.86,236.88,236.85,236.875,116100000.0
2007-04-23 09:51:00,236.875,236.89,236.825,236.825,266200000.0
2007-04-23 09:52:00,236.82,236.83,236.79,236.815,269100004.0
2007-04-23 09:53:00,236.82,236.825,236.79,236.8,222700000.0
2007-04-23 09:54:00,236.8,236.83,236.78,236.83,220200000.0
2007-04-23 09:55:00,236.83,236.86,236.825,236.86,249400000.0
2007-04-23 09:56:00,236.86,236.87,236.81,236.81,352000001.0
2007-04-23 09:57:00,236.81,236.83,236.81,236.82,434000001.0
2007-04-23 09:58:00,236.825,236.825,236.72,236.73,618399999.0
2007-04-23 09:59:00,236.72,236.725,236.66,236.69,734899998.0
2007-04-23 10:00:00,236.69,236.715,236.65,236.695,784400002.0
2007-04-23 10:01:00,236.7,236.715,236.65,236.65,427600001.0
2007-04-23 10:02:00,236.66,236.67,236.64,236.64,190900000.0
2007-04-23 10:03:00,236.64,236.65,236.59,236.6,264400000.0
2007-04-23 10:04:00,236.6,236.68,236.595,236.655,623899998.0
2007-04-23 10:05:00,236.655,236.7,236.64,236.65,460400000.0
2007-04-23 10:06:00,236.645,236.65,236.62,236.65,560800003.0
2007-04-23 10:07:00,236.65,236.66,236.54,236.54,643599995.0
2007-04-23 10:08:00,236.55,236.61,236.55,236.61,404599999.0
2007-04-23 10:09:00,236.61,236.61,236.59,236.59,235499998.0
2007-04-23 10:10:00,236.6,236.655,236.57,236.63,519799999.0
2007-04-23 10:11:00,236.63,236.67,236.63,236.66,742500000.0
2007-04-23 10:12:00,236.66,236.66,236.63,236.63,290400000.0
2007-04-23 10:13:00,236.63,236.63,236.61,236.62,204100000.0
2007-04-23 10:14:00,236.63,236.63,236.56,236.57,939799988.0
2007-04-23 10:15:00,236.57,236.59,236.55,236.56,804100002.0
2007-04-23 10:16:00,236.56,236.59,236.535,236.535,352000000.0
2007-04-23 10:17:00,236.54,236.575,236.53,236.55,285600000.0
2007-04-23 10:18:00,236.555,236.56,236.52,236.55,485800002.0
2007-04-23 10:19:00,236.55,236.58,236.53,236.58,352200000.0
2007-04-23 10:20:00,236.575,236.585,236.54,236.555,406300000.0
2007-04-23 10:21:00,236.58,236.59,236.555,236.575,169300000.0
2007-04-23 10:22:00,236.59,236.62,236.59,236.62,214400002.0
2007-04-23 10:23:00,236.62,236.62,236.58,236.585,492699999.0
2007-04-23 10:24:00,236.585,236.585,236.47,236.47,464300001.0
2007-04-23 10:25:00,236.465,236.56,236.45,236.56,600400001.0
2007-04-23 10:26:00,236.56,236.59,236.53,236.58,988399998.0
2007-04-23 10:27:00,236.58,236.68,236.565,236.66,678700001.0
2007-04-23 10:28:00,236.66,236.68,236.65,236.65,305000000.0
2007-04-23 10:29:00,236.65,236.675,236.64,236.65,507400005.0
2007-04-23 10:30:00,236.65,236.66,236.57,236.59,706599997.0
2007-04-23 10:31:00,236.59,236.63,236.59,236.61,521900001.0
2007-04-23 10:32:00,236.63,236.64,236.605,236.64,132100000.0
2007-04-23 10:33:00,236.64,236.67,236.64,236.65,360600000.0
2007-04-23 10:34:00,236.65,236.66,236.61,236.635,252000000.0
2007-04-23 10:35:00,236.64,236.7,236.62,236.665,361099998.0
2007-04-23 10:36:00,236.67,236.71,236.67,236.7,107000000.0
2007-04-23 10:37:00,236.71,236.82,236.71,236.81,323400000.0
2007-04-23 10:38:00,236.82,236.82,236.735,236.75,409700002.0
2007-04-23 10:39:00,236.75,236.77,236.74,236.74,290099999.0
2007-04-23 10:40:00,236.75,236.8,236.73,236.79,266400002.0
2007-04-23 10:41:00,236.79,236.79,236.77,236.78,181400000.0
2007-04-23 10:42:00,236.78,236.78,236.7,236.71,281200000.0
2007-04-23 10:43:00,236.72,236.73,236.68,236.7,424200003.0
2007-04-23 10:44:00,236.7,236.71,236.67,236.7,324100000.0
2007-04-23 10:45:00,236.7,236.7,236.62,236.62,343900001.0
2007-04-23 10:46:00,236.625,236.66,236.6,236.64,386400000.0
2007-04-23 10:47:00,236.64,236.68,236.64,236.66,373500000.0
2007-04-23 10:48:00,236.66,236.66,236.6,236.62,537799995.0
2007-04-23 10:49:00,236.605,236.62,236.605,236.62,477499991.0
2007-04-23 10:50:00,236.62,236.66,236.62,236.65,281400000.0
2007-04-23 10:51:00,236.66,236.72,236.63,236.7,325399999.0
2007-04-23 10:52:00,236.72,236.8,236.68,236.73,415500001.0
2007-04-23 10:53:00,236.73,236.76,236.72,236.76,227946093.0
2007-04-23 10:54:00,236.75,236.815,236.75,236.81,442098263.0
2007-04-23 10:55:00,236.8,236.82,236.79,236.82,145492189.0
2007-04-23 10:56:00,236.82,236.82,236.76,236.775,345398264.0
2007-04-23 10:57:00,236.77,236.79,236.76,236.79,158799998.0
2007-04-23 10:58:00,236.81,236.84,236.81,236.84,208700003.0
2007-04-23 10:59:00,236.83,236.84,236.79,236.79,819999998.0
2007-04-23 11:00:00,236.79,236.8,236.76,236.79,163000001.0
2007-04-23 11:01:00,236.79,236.79,236.74,236.75,467400000.0
2007-04-23 11:02:00,236.75,236.75,236.71,236.715,309199999.0
2007-04-23 11:03:00,236.715,236.74,236.69,236.74,204500000.0
2007-04-23 11:04:00,236.74,236.74,236.72,236.73,97700000.0
2007-04-23 11:05:00,236.73,236.76,236.72,236.735,372800000.0
2007-04-23 11:06:00,236.735,236.74,236.72,236.74,217600000.0
2007-04-23 11:07:00,236.74,236.74,236.7,236.72,213025000.0
2007-04-23 11:08:00,236.72,236.74,236.71,236.73,247112504.0
2007-04-23 11:09:00,236.73,236.74,236.71,236.72,223750000.0
2007-04-23 11:10:00,236.72,236.745,236.72,236.74,156725000.0
2007-04-23 11:11:00,236.74,236.76,236.73,236.76,352200001.0
2007-04-23 11:12:00,236.76,236.775,236.73,236.74,268400000.0
2007-04-23 11:13:00,236.74,236.77,236.74,236.75,278700000.0
2007-04-23 11:14:00,236.75,236.765,236.73,236.745,317200000.0
2007-04-23 11:15:00,236.745,236.765,236.72,236.76,284800000.0
2007-04-23 11:16:00,236.75,236.8,236.75,236.775,370700001.0
2007-04-23 11:17:00,236.77,236.825,236.77,236.8,292299999.0
2007-04-23 11:18:00,236.8,236.8,236.78,236.795,220800001.0
2007-04-23 11:19:00,236.8,236.81,236.785,236.8,328100000.0
2007-04-23 11:20:00,236.8,236.8,236.775,236.775,459300001.0
2007-04-23 11:21:00,236.8,236.8,236.76,236.76,201599999.0
2007-04-23 11:22:00,236.78,236.78,236.72,236.74,312499999.0
2007-04-23 11:23:00,236.75,236.77,236.73,236.77,523900002.0
2007-04-23 11:24:00,236.77,236.8,236.77,236.77,128600000.0
2007-04-23 11:25:00,236.77,236.78,236.74,236.75,420899999.0
2007-04-23 11:26:00,236.74,236.76,236.73,236.74,349300001.0
2007-04-23 11:27:00,236.74,236.75,236.73,236.75,266000001.0
2007-04-23 11:28:00,236.74,236.77,236.72,236.75,447299995.0
2007-04-23 11:29:00,236.75,236.76,236.74,236.75,424700000.0
2007-04-23 11:30:00,236.75,236.75,236.72,236.72,177287499.0
2007-04-23 11:31:00,236.72,236.73,236.72,236.73,86187500.0
2007-04-23 11:32:00,236.73,236.73,236.68,236.7,185225000.0
2007-04-23 11:33:00,236.705,236.77,236.705,236.76,379162501.0
2007-04-23 11:34:00,236.75,236.77,236.75,236.77,287300003.0
2007-04-23 11:35:00,236.77,236.77,236.73,236.76,548799997.0
2007-04-23 11:36:00,236.76,236.79,236.76,236.77,296899997.0
2007-04-23 11:37:00,236.78,236.8,236.76,236.8,655900005.0
2007-04-23 11:38:00,236.8,236.805,236.8,236.805,57000000.0
2007-04-23 11:39:00,236.8,236.9,236.8,236.88,721199998.0
2007-04-23 11:40:00,236.885,236.89,236.87,236.885,141500000.0
2007-04-23 11:41:00,236.91,236.93,236.84,236.84,477400002.0
2007-04-23 11:42:00,236.84,236.84,236.775,236.78,250300000.0
2007-04-23 11:43:00,236.78,236.81,236.78,236.795,138900000.0
2007-04-23 11:44:00,236.8,236.82,236.78,236.795,184600000.0
2007-04-23 11:45:00,236.78,236.81,236.77,236.79,289900001.0
2007-04-23 11:46:00,236.78,236.8,236.77,236.79,104600001.0
2007-04-23 11:47:00,236.785,236.8,236.77,236.77,380399997.0
2007-04-23 11:48:00,236.78,236.79,236.76,236.78,435700000.0
2007-04-23 11:49:00,236.77,236.795,236.77,236.785,65100001.0
2007-04-23 11:50:00,236.79,236.82,236.78,236.81,215599998.0
2007-04-23 11:51:00,236.82,236.83,236.795,236.8,245000001.0
2007-04-23 11:52:00,236.79,236.83,236.78,236.82,414900000.0
2007-04-23 11:53:00,236.83,236.87,236.82,236.87,236600005.0
2007-04-23 11:54:00,236.87,236.87,236.82,236.82,166400000.0
2007-04-23 11:55:00,236.82,236.85,236.82,236.85,162499999.0
2007-04-23 11:56:00,236.85,236.86,236.78,236.78,574700000.0
2007-04-23 11:57:00,236.79,236.81,236.78,236.79,439700000.0
2007-04-23 11:58:00,236.79,236.805,236.77,236.8,383500002.0
2007-04-23 11:59:00,236.79,236.815,236.79,236.8,445600000.0
2007-04-23 12:00:00,236.81,236.86,236.77,236.78,470700003.0
2007-04-23 12:01:00,236.77,236.88,236.77,236.87,552900001.0
2007-04-23 12:02:00,236.88,236.88,236.84,236.84,357900000.0
2007-04-23 12:03:00,236.84,236.87,236.84,236.85,142300000.0
2007-04-23 12:04:00,236.85,236.85,236.84,236.85,160900000.0
2007-04-23 12:05:00,236.86,236.9,236.85,236.89,123800000.0
2007-04-23 12:06:00,236.9,236.9,236.86,236.87,184600000.0
2007-04-23 12:07:00,236.88,236.88,236.81,236.81,226400001.0
2007-04-23 12:08:00,236.81,236.81,236.77,236.78,181399998.0
2007-04-23 12:09:00,236.785,236.795,236.74,236.76,408500000.0
2007-04-23 12:10:00,236.755,236.88,236.755,236.86,677900002.0
2007-04-23 12:11:00,236.87,236.87,236.77,236.8,787399995.0
2007-04-23 12:12:00,236.81,236.84,236.79,236.83,242099999.0
2007-04-23 12:13:00,236.84,236.84,236.815,236.83,59200000.0
2007-04-23 12:14:00,236.83,236.84,236.795,236.825,278200000.0
2007-04-23 12:15:00,236.825,236.91,236.82,236.91,416700000.0
2007-04-23 12:16:00,236.91,236.94,236.89,236.92,360500001.0
2007-04-23 12:17:00,236.92,236.93,236.9,236.93,203800001.0
2007-04-23 12:18:00,236.93,236.955,236.93,236.94,152800000.0
2007-04-23 12:19:00,236.96,237.005,236.95,236.985,385100003.0
2007-04-23 12:20:00,236.985,236.99,236.94,236.95,242500000.0
2007-04-23 12:21:00,236.945,236.95,236.925,236.935,182600000.0
2007-04-23 12:22:00,236.94,236.965,236.935,236.945,126200000.0
2007-04-23 12:23:00,236.95,236.95,236.945,236.945,43500000.0
2007-04-23 12:24:00,236.95,236.965,236.94,236.96,143100000.0
2007-04-23 12:25:00,236.96,237.01,236.96,236.99,324999999.0
2007-04-23 12:26:00,236.99,236.99,236.94,236.955,223600000.0
2007-04-23 12:27:00,236.95,236.98,236.95,236.98,129900000.0
2007-04-23 12:28:00,236.98,236.985,236.98,236.98,129700000.0
2007-04-23 12:29:00,236.98,237.025,236.98,236.995,292300000.0
2007-04-23 12:30:00,237.0,237.09,236.96,237.05,487524999.0
2007-04-23 12:31:00,237.08,237.08,237.015,237.035,159062500.0
2007-04-23 12:32:00,237.03,237.06,237.01,237.02,295800001.0
2007-04-23 12:33:00,237.025,237.045,237.01,237.01,245300000.0
2007-04-23 12:34:00,237.01,237.02,236.99,237.0,75400000.0
2007-04-23 12:35:00,237.0,237.0,236.97,236.97,180900000.0
2007-04-23 12:36:00,236.98,237.04,236.97,237.015,174200000.0
2007-04-23 12:37:00,237.02,237.065,237.015,237.065,197700000.0
2007-04-23 12:38:00,237.065,237.08,237.05,237.055,169500000.0
2007-04-23 12:39:00,237.06,237.06,237.02,237.03,179000000.0
2007-04-23 12:40:00,237.03,237.04,237.005,237.04,400800000.0
2007-04-23 12:41:00,237.03,237.15,237.02,237.14,376437501.0
2007-04-23 12:42:00,237.15,237.23,237.135,237.23,295100001.0
2007-04-23 12:43:00,237.24,237.34,237.24,237.28,380312498.0
2007-04-23 12:44:00,237.28,237.315,237.27,237.3,246800000.0
2007-04-23 12:45:00,237.31,237.31,237.22,237.22,253200000.0
2007-04-23 12:46:00,237.22,237.275,237.22,237.275,150200000.0
2007-04-23 12:47:00,237.28,237.3,237.24,237.25,275700001.0
2007-04-23 12:48:00,237.25,237.295,237.24,237.245,248700000.0
2007-04-23 12:49:00,237.24,237.24,237.21,237.225,99100000.0
2007-04-23 12:50:00,237.23,237.265,237.225,237.24,180600000.0
2007-04-23 12:51:00,237.24,237.265,237.215,237.215,238000001.0
2007-04-23 12:52:00,237.21,237.22,237.2,237.22,159900000.0
2007-04-23 12:53:00,237.215,237.25,237.215,237.23,267799997.0
2007-04-23 12:54:00,237.23,237.25,237.22,237.235,215300000.0
2007-04-23 12:55:00,237.24,237.25,237.22,237.22,133300000.0
2007-04-23 12:56:00,237.22,237.22,237.185,237.19,143500000.0
2007-04-23 12:57:00,237.2,237.205,237.15,237.175,354499996.0
2007-04-23 12:58:00,237.18,237.195,237.15,237.155,339999998.0
2007-04-23 12:59:00,237.155,237.18,237.15,237.18,206399999.0
2007-04-23 13:00:00,237.18,237.2,237.17,237.2,382599999.0
2007-04-23 13:01:00,237.19,237.22,237.19,237.22,194700000.0
2007-04-23 13:02:00,237.22,237.275,237.21,237.26,92000000.0
2007-04-23 13:03:00,237.26,237.32,237.26,237.32,137200000.0
2007-04-23 13:04:00,237.32,237.32,237.265,237.27,97000000.0
2007-04-23 13:05:00,237.29,237.29,237.22,237.23,186600000.0
2007-04-23 13:06:00,237.24,237.24,237.175,237.175,165000000.0
2007-04-23 13:07:00,237.175,237.18,237.15,237.15,93700000.0
2007-04-23 13:08:00,237.17,237.19,237.16,237.17,80200000.0
2007-04-23 13:09:00,237.17,237.17,237.17,237.17,37500000.0
2007-04-23 13:10:00,237.17,237.35,237.09,237.33,1153099998.0
2007-04-23 13:11:00,237.33,237.48,237.33,237.47,960699999.0
2007-04-23 13:12:00,237.47,237.47,237.42,237.45,375100000.0
2007-04-23 13:13:00,237.45,237.505,237.43,237.5,138962500.0
2007-04-23 13:14:00,237.5,237.545,237.48,237.48,176525000.0
2007-04-23 13:15:00,237.51,237.51,237.44,237.47,314900001.0
2007-04-23 13:16:00,237.465,237.49,237.465,237.47,79700000.0
2007-04-23 13:17:00,237.47,237.54,237.445,237.54,278700000.0
2007-04-23 13:18:00,237.54,237.56,237.48,237.51,291500000.0
2007-04-23 13:19:00,237.51,237.58,237.51,237.56,361400000.0
2007-04-23 13:20:00,237.56,237.56,237.52,237.53,137000000.0
2007-04-23 13:21:00,237.53,237.54,237.495,237.54,122600000.0
2007-04-23 13:22:00,237.54,237.57,237.53,237.54,179500000.0
2007-04-23 13:23:00,237.55,237.55,237.49,237.52,169700000.0
2007-04-23 13:24:00,237.52,237.53,237.49,237.53,342800000.0
2007-04-23 13:25:00,237.53,237.57,237.48,237.51,389399999.0
2007-04-23 13:26:00,237.51,237.52,237.46,237.47,430100001.0
2007-04-23 13:27:00,237.47,237.485,237.45,237.48,128400000.0
2007-04-23 13:28:00,237.485,237.485,237.44,237.48,169600000.0
2007-04-23 13:29:00,237.465,237.5,237.45,237.475,238800000.0
2007-04-23 13:30:00,237.47,237.5,237.47,237.5,225500001.0
2007-04-23 13:31:00,237.5,237.51,237.485,237.495,94300000.0
2007-04-23 13:32:00,237.49,237.52,237.43,237.465,281900000.0
2007-04-23 13:33:00,237.475,237.49,237.455,237.46,161400000.0
2007-04-23 13:34:00,237.48,237.49,237.46,237.48,226900000.0
2007-04-23 13:35:00,237.48,237.48,237.43,237.43,415499999.0
2007-04-23 13:36:00,237.43,237.45,237.43,237.43,340800001.0
2007-04-23 13:37:00,237.43,237.44,237.42,237.42,135400000.0
2007-04-23 13:38:00,237.42,237.43,237.4,237.43,176700002.0
2007-04-23 13:39:00,237.43,237.43,237.39,237.4,461600000.0
2007-04-23 13:40:00,237.4,237.46,237.4,237.46,218300000.0
2007-04-23 13:41:00,237.46,237.52,237.43,237.48,888700009.0
2007-04-23 13:42:00,237.49,237.515,237.47,237.51,389899997.0
2007-04-23 13:43:00,237.51,237.54,237.495,237.525,159100000.0
2007-04-23 13:44:00,237.525,237.54,237.51,237.525,190600000.0
2007-04-23 13:45:00,237.525,237.53,237.495,237.52,156400000.0
2007-04-23 13:46:00,237.52,237.545,237.44,237.45,505100000.0
2007-04-23 13:47:00,237.445,237.49,237.445,237.455,389000000.0
2007-04-23 13:48:00,237.45,237.49,237.42,237.435,503700002.0
2007-04-23 13:49:00,237.43,237.43,237.33,237.355,345599995.0
2007-04-23 13:50:00,237.355,237.38,237.34,237.38,138500000.0
2007-04-23 13:51:00,237.38,237.4,237.335,237.345,324100000.0
2007-04-23 13:52:00,237.34,237.36,237.32,237.34,129600000.0
2007-04-23 13:53:00,237.34,237.34,237.29,237.3,117000000.0
2007-04-23 13:54:00,237.3,237.31,237.28,237.28,119700000.0
2007-04-23 13:55:00,237.28,237.31,237.18,237.19,310300000.0
2007-04-23 13:56:00,237.2,237.24,237.185,237.24,413000000.0
2007-04-23 13:57:00,237.235,237.27,237.22,237.26,318700001.0
2007-04-23 13:58:00,237.26,237.305,237.24,237.29,675600001.0
2007-04-23 13:59:00,237.295,237.305,237.28,237.305,125100000.0
2007-04-23 14:00:00,237.305,237.32,237.275,237.28,187600000.0
2007-04-23 14:01:00,237.28,237.295,237.25,237.25,259300007.0
2007-04-23 14:02:00,237.26,237.26,237.26,237.26,191300000.0
2007-04-23 14:03:00,237.26,237.28,237.26,237.28,99800000.0
2007-04-23 14:04:00,237.28,237.28,237.25,237.25,136000000.0
2007-04-23 14:05:00,237.27,237.275,237.27,237.275,106899999.0
2007-04-23 14:06:00,237.27,237.31,237.27,237.31,107099999.0
2007-04-23 14:07:00,237.31,237.32,237.29,237.3,218900000.0
2007-04-23 14:08:00,237.3,237.32,237.27,237.32,194000000.0
2007-04-23 14:09:00,237.32,237.34,237.32,237.34,63400000.0
2007-04-23 14:10:00,237.34,237.37,237.32,237.345,252400003.0
2007-04-23 14:11:00,237.345,237.35,237.31,237.31,140400000.0
2007-04-23 14:12:00,237.31,237.32,237.29,237.29,255400000.0
2007-04-23 14:13:00,237.29,237.32,237.285,237.315,167499999.0
2007-04-23 14:14:00,237.315,237.33,237.3,237.3,196200000.0
2007-04-23 14:15:00,237.31,237.31,237.29,237.3,370200000.0
2007-04-23 14:16:00,237.3,237.31,237.28,237.295,188799999.0
2007-04-23 14:17:00,237.3,237.32,237.3,237.32,85499999.0
2007-04-23 14:18:00,237.32,237.33,237.31,237.32,213700000.0
2007-04-23 14:19:00,237.32,237.36,237.305,237.32,635700001.0
2007-04-23 14:20:00,237.32,237.37,237.32,237.35,470299992.0
2007-04-23 14:21:00,237.35,237.39,237.33,237.38,265499999.0
2007-04-23 14:22:00,237.38,237.39,237.36,237.36,337399999.0
2007-04-23 14:23:00,237.36,237.39,237.35,237.38,263500000.0
2007-04-23 14:24:00,237.38,237.39,237.37,237.37,111200000.0
2007-04-23 14:25:00,237.365,237.38,237.36,237.36,634900002.0
2007-04-23 14:26:00,237.36,237.395,237.36,237.385,632400002.0
2007-04-23 14:27:00,237.385,237.4,237.38,237.395,755199996.0
2007-04-23 14:28:00,237.395,237.4,237.37,237.37,1124199988.0
2007-04-23 14:29:00,237.37,237.38,237.36,237.365,788399999.0
2007-04-23 14:30:00,237.365,237.365,237.34,237.35,290100005.0
2007-04-23 14:31:00,237.36,237.37,237.31,237.31,185100001.0
2007-04-23 14:32:00,237.32,237.35,237.31,237.31,316200002.0
2007-04-23 14:33:00,237.32,237.325,237.32,237.32,259700000.0
2007-04-23 14:34:00,237.32,237.32,237.29,237.29,80700000.0
2007-04-23 14:35:00,237.3,237.34,237.3,237.31,317299998.0
2007-04-23 14:36:00,237.3,237.34,237.3,237.325,457699998.0
2007-04-23 14:37:00,237.33,237.355,237.31,237.345,341900001.0
2007-04-23 14:38:00,237.34,237.34,237.25,237.265,430200000.0
2007-04-23 14:39:00,237.27,237.345,237.265,237.335,701700005.0
2007-04-23 14:40:00,237.335,237.395,237.33,237.385,1180799986.0
2007-04-23 14:41:00,237.385,237.4,237.37,237.37,700499998.0
2007-04-23 14:42:00,237.375,237.395,237.365,237.385,528300000.0
2007-04-23 14:43:00,237.385,237.395,237.37,237.39,264199999.0
2007-04-23 14:44:00,237.39,237.39,237.37,237.38,184899998.0
2007-04-23 14:45:00,237.38,237.39,237.36,237.36,197699999.0
2007-04-23 14:46:00,237.37,237.395,237.335,237.355,676799999.0
2007-04-23 14:47:00,237.36,237.385,237.33,237.35,914799999.0
2007-04-23 14:48:00,237.35,237.395,237.34,237.36,532899998.0
2007-04-23 14:49:00,237.36,237.37,237.32,237.34,508699998.0
2007-04-23 14:50:00,237.34,237.36,237.32,237.325,586699998.0
2007-04-23 14:51:00,237.33,237.375,237.33,237.37,212400000.0
2007-04-23 14:52:00,237.37,237.37,237.35,237.35,532399999.0
2007-04-23 14:53:00,237.35,237.36,237.35,237.35,504099990.0
2007-04-23 14:54:00,237.35,237.405,237.35,237.4,472199994.0
2007-04-23 14:55:00,237.4,237.44,237.395,237.4,1036999991.0
2007-04-23 14:56:00,237.4,237.455,237.39,237.39,1083699999.0
2007-04-23 14:57:00,237.39,237.435,237.39,237.41,371499999.0
2007-04-23 14:58:00,237.41,237.41,237.38,237.41,411999999.0
2007-04-23 14:59:00,237.39,237.39,237.32,237.33,378599999.0
2007-04-23 15:00:00,237.33,237.34,237.31,237.32,385700000.0
2007-04-23 15:01:00,237.32,237.38,237.32,237.38,264600005.0
2007-04-23 15:02:00,237.38,237.4,237.38,237.38,397500000.0
2007-04-23 15:03:00,237.38,237.45,237.375,237.44,294400000.0
2007-04-23 15:04:00,237.425,237.46,237.42,237.45,79200000.0
2007-04-23 15:05:00,237.45,237.565,237.45,237.54,277600000.0
2007-04-23 15:06:00,237.54,237.62,237.54,237.61,466000000.0
2007-04-23 15:07:00,237.62,237.62,237.58,237.59,392337501.0
2007-04-23 15:08:00,237.61,237.64,237.6,237.62,181624999.0
2007-04-23 15:09:00,237.62,237.63,237.595,237.595,9687500.0
2007-04-23 15:10:00,237.59,237.61,237.57,237.595,325600001.0
2007-04-23 15:11:00,237.59,237.625,237.57,237.62,277600001.0
2007-04-23 15:12:00,237.62,237.65,237.62,237.65,77475000.0
2007-04-23 15:13:00,237.65,237.65,237.64,237.65,687500.0
2007-04-23 15:14:00,237.65,237.68,237.62,237.62,414625000.0
2007-04-23 15:15:00,237.62,237.62,237.59,237.59,219600000.0
2007-04-23 15:16:00,237.59,237.62,237.59,237.615,657099998.0
2007-04-23 15:17:00,237.61,237.62,237.6,237.62,440600000.0
2007-04-23 15:18:00,237.61,237.66,237.61,237.66,323499998.0
2007-04-23 15:19:00,237.66,237.66,237.62,237.62,95200000.0
2007-04-23 15:20:00,237.62,237.63,237.6,237.6,220500000.0
2007-04-23 15:21:00,237.61,237.62,237.58,237.62,685700003.0
2007-04-23 15:22:00,237.62,237.64,237.6,237.63,1233400014.0
2007-04-23 15:23:00,237.63,237.63,237.59,237.615,247599998.0
2007-04-23 15:24:00,237.61,237.66,237.6,237.66,408600001.0
2007-04-23 15:25:00,237.67,237.68,237.62,237.65,482999999.0
2007-04-23 15:26:00,237.65,237.66,237.61,237.64,464199998.0
2007-04-23 15:27:00,237.64,237.64,237.61,237.625,211900000.0
2007-04-23 15:28:00,237.625,237.635,237.61,237.615,176800000.0
2007-04-23 15:29:00,237.615,237.645,237.605,237.63,213600000.0
2007-04-23 15:30:00,237.65,237.65,237.57,237.62,1105599993.0
2007-04-23 15:31:00,237.62,237.64,237.57,237.6,857300005.0
2007-04-23 15:32:00,237.6,237.6,237.52,237.565,920400001.0
2007-04-23 15:33:00,237.56,237.6,237.56,237.58,557400000.0
2007-04-23 15:34:00,237.58,237.68,237.58,237.65,415600001.0
2007-04-23 15:35:00,237.65,237.66,237.625,237.625,445700004.0
2007-04-23 15:36:00,237.64,237.67,237.63,237.66,714399999.0
2007-04-23 15:37:00,237.665,237.82,237.655,237.82,150600000.0
2007-04-23 15:38:00,237.82,237.84,237.81,237.83,154662500.0
2007-04-23 15:39:00,237.83,237.86,237.79,237.81,346350001.0
2007-04-23 15:40:00,237.805,237.84,237.785,237.81,296112502.0
2007-04-23 15:41:00,237.81,237.855,237.81,237.85,364600001.0
2007-04-23 15:42:00,237.845,237.9,237.83,237.89,395299999.0
2007-04-23 15:43:00,237.885,237.9,237.86,237.88,419400000.0
2007-04-23 15:44:00,237.88,237.88,237.85,237.87,287300000.0
2007-04-23 15:45:00,237.87,237.91,237.85,237.85,836799998.0
2007-04-23 15:46:00,237.86,237.88,237.82,237.86,415100002.0
2007-04-23 15:47:00,237.855,237.86,237.83,237.84,323700001.0
2007-04-23 15:48:00,237.84,237.86,237.83,237.86,239600001.0
2007-04-23 15:49:00,237.845,237.86,237.785,237.805,574999996.0
2007-04-23 15:50:00,237.805,237.83,237.8,237.805,446200000.0
2007-04-23 15:51:00,237.81,237.83,237.8,237.83,235200000.0
2007-04-23 15:52:00,237.83,237.85,237.82,237.845,432499997.0
2007-04-23 15:53:00,237.85,238.06,237.845,237.965,483712501.0
2007-04-23 15:54:00,237.965,237.98,237.91,237.93,382300000.0
2007-04-23 15:55:00,237.93,237.96,237.92,237.94,282700001.0
2007-04-23 15:56:00,237.93,237.93,237.785,237.81,442899999.0
2007-04-23 15:57:00,237.81,237.84,237.785,237.81,309099999.0
2007-04-23 15:58:00,237.795,237.85,237.785,237.85,245600000.0
2007-04-23 15:59:00,237.85,237.85,237.73,237.775,314300000.0
2007-04-23 16:00:00,237.765,237.79,237.73,237.785,328199998.0
2007-04-23 16:01:00,237.785,237.8,237.76,237.76,259100000.0
2007-04-23 16:02:00,237.76,237.79,237.75,237.77,309500003.0
2007-04-23 16:03:00,237.77,237.81,237.76,237.79,313399999.0
2007-04-23 16:04:00,237.79,237.81,237.74,237.76,214600000.0
2007-04-23 16:05:00,237.76,237.77,237.75,237.75,213199999.0
2007-04-23 16:06:00,237.76,237.76,237.74,237.76,154500000.0
2007-04-23 16:07:00,237.76,237.78,237.74,237.74,347200001.0
2007-04-23 16:08:00,237.74,237.77,237.74,237.76,216000000.0
2007-04-23 16:09:00,237.76,237.76,237.63,237.63,516200001.0
2007-04-23 16:10:00,237.625,237.68,237.615,237.63,347500000.0
2007-04-23 16:11:00,237.63,237.65,237.59,237.65,749199999.0
2007-04-23 16:12:00,237.65,237.66,237.63,237.63,241700001.0
2007-04-23 16:13:00,237.63,237.65,237.56,237.56,620599997.0
2007-04-23 16:14:00,237.56,237.64,237.56,237.64,408999998.0
2007-04-23 16:15:00,237.64,237.67,237.63,237.65,204400000.0
2007-04-23 16:16:00,237.65,237.67,237.65,237.65,35200000.0
2007-04-23 16:17:00,237.645,237.67,237.635,237.655,220399999.0
2007-04-23 16:18:00,237.67,237.69,237.66,237.69,39600000.0
2007-04-23 16:19:00,237.69,237.74,237.69,237.73,211000000.0
2007-04-23 16:20:00,237.73,237.78,237.72,237.78,381100000.0
2007-04-23 16:21:00,237.775,237.795,237.71,237.71,399000000.0
2007-04-23 16:22:00,237.72,237.81,237.71,237.77,388400000.0
2007-04-23 16:23:00,237.77,237.78,237.74,237.78,294700000.0
2007-04-23 16:24:00,237.78,237.78,237.76,237.765,182800000.0
2007-04-23 16:25:00,237.775,237.785,237.71,237.72,386399999.0
2007-04-23 16:26:00,237.71,237.76,237.695,237.695,231200000.0
2007-04-23 16:27:00,237.695,237.71,237.685,237.685,104000000.0
2007-04-23 16:28:00,237.695,237.7,237.64,237.67,204000000.0
2007-04-23 16:29:00,237.67,237.69,237.65,237.65,132600001.0
2007-04-23 16:30:00,237.65,237.655,237.62,237.62,378200000.0
2007-04-23 16:31:00,237.62,237.635,237.61,237.62,279800000.0
2007-04-23 16:32:00,237.62,237.65,237.61,237.64,247400000.0
2007-04-23 16:33:00,237.64,237.64,237.63,237.64,72800000.0
2007-04-23 16:34:00,237.63,237.63,237.58,237.59,231700000.0
2007-04-23 16:35:00,237.58,237.59,237.57,237.59,177600000.0
2007-04-23 16:36:00,237.59,237.61,237.58,237.58,227600000.0
2007-04-23 16:37:00,237.58,237.6,237.58,237.6,93600000.0
2007-04-23 16:38:00,237.6,237.63,237.58,237.58,355800001.0
2007-04-23 16:39:00,237.58,237.61,237.58,237.61,384399998.0
2007-04-23 16:40:00,237.61,237.62,237.6,237.62,168800000.0
2007-04-23 16:41:00,237.62,237.67,237.61,237.66,359200000.0
2007-04-23 16:42:00,237.66,237.68,237.65,237.665,325599999.0
2007-04-23 16:43:00,237.665,237.68,237.66,237.67,221300000.0
2007-04-23 16:44:00,237.67,237.67,237.6,237.6,157400000.0
2007-04-23 16:45:00,237.6,237.6,237.58,237.59,187000000.0
2007-04-23 16:46:00,237.6,237.6,237.57,237.6,304900000.0
2007-04-23 16:47:00,237.6,237.6,237.5,237.52,332600000.0
2007-04-23 16:48:00,237.52,237.54,237.49,237.505,297600001.0
2007-04-23 16:49:00,237.505,237.54,237.505,237.53,485799997.0
2007-04-23 16:50:00,237.52,237.53,237.5,237.53,521900001.0
2007-04-23 16:51:00,237.54,237.58,237.525,237.56,593599999.0
2007-04-23 16:52:00,237.56,237.57,237.52,237.54,699300007.0
2007-04-23 16:53:00,237.54,237.565,237.54,237.55,213100000.0
2007-04-23 16:54:00,237.55,237.56,237.52,237.525,298599999.0
2007-04-23 16:55:00,237.53,237.56,237.485,237.51,559599999.0
2007-04-23 16:56:00,237.515,237.54,237.5,237.54,564900000.0
2007-04-23 16:57:00,237.55,237.57,237.52,237.54,494100003.0
2007-04-23 16:58:00,237.55,237.55,237.48,237.48,300600001.0
2007-04-23 16:59:00,237.475,237.49,237.44,237.44,447800000.0
2007-04-23 17:00:00,237.45,237.48,237.45,237.48,582300004.0
2007-04-23 17:01:00,237.48,237.48,237.41,237.43,531900001.0
2007-04-23 17:02:00,237.44,237.48,237.44,237.46,313500000.0
2007-04-23 17:03:00,237.46,237.49,237.43,237.49,308400000.0
2007-04-23 17:04:00,237.48,237.5,237.47,237.48,276800000.0
2007-04-23 17:05:00,237.49,237.5,237.46,237.47,236800000.0
2007-04-23 17:06:00,237.46,237.48,237.44,237.47,536399993.0
2007-04-23 17:07:00,237.465,237.475,237.43,237.45,268900000.0
2007-04-23 17:08:00,237.45,237.47,237.44,237.45,392199997.0
2007-04-23 17:09:00,237.45,237.47,237.43,237.445,827399998.0
2007-04-23 17:10:00,237.45,237.46,237.425,237.425,305899998.0
2007-04-23 17:11:00,237.425,237.56,237.42,237.56,441999997.0
2007-04-23 17:12:00,237.56,237.58,237.49,237.49,1081499996.0
2007-04-23 17:13:00,237.485,237.5,237.47,237.48,661599991.0
2007-04-23 17:14:00,237.48,237.51,237.47,237.47,290500000.0
2007-04-23 17:15:00,237.47,237.475,237.45,237.45,308700000.0
2007-04-23 17:16:00,237.46,237.5,237.45,237.48,192600000.0
2007-04-23 17:17:00,237.49,237.49,237.46,237.49,237900000.0
2007-04-23 17:18:00,237.49,237.49,237.455,237.455,76800000.0
2007-04-23 17:19:00,237.45,237.46,237.45,237.45,142299999.0
2007-04-23 17:20:00,237.45,237.46,237.44,237.46,89600000.0
2007-04-23 17:21:00,237.46,237.48,237.45,237.47,361500000.0
2007-04-23 17:22:00,237.46,237.5,237.45,237.485,253600001.0
2007-04-23 17:23:00,237.48,237.51,237.46,237.485,452899994.0
2007-04-23 17:24:00,237.49,237.51,237.47,237.5,278400000.0
2007-04-23 17:25:00,237.51,237.52,237.49,237.49,458500000.0
2007-04-23 17:26:00,237.49,237.5,237.48,237.49,191800000.0
2007-04-23 17:27:00,237.5,237.5,237.44,237.44,209000000.0
2007-04-23 17:28:00,237.44,237.5,237.44,237.49,378600000.0
2007-04-23 17:29:00,237.485,237.51,237.48,237.5,231200000.0
2007-04-23 17:30:00,237.5,237.51,237.48,237.51,239699999.0
2007-04-23 17:31:00,237.51,237.56,237.48,237.54,351200000.0
2007-04-23 17:32:00,237.55,237.58,237.51,237.54,207200000.0
2007-04-23 17:33:00,237.545,237.55,237.4,237.41,722000001.0
2007-04-23 17:34:00,237.41,237.42,237.34,237.35,720100000.0
2007-04-23 17:35:00,237.36,237.38,237.33,237.37,573100000.0
2007-04-23 17:36:00,237.37,237.4,237.36,237.4,357200000.0
2007-04-23 17:37:00,237.39,237.395,237.37,237.395,256200000.0
2007-04-23 17:38:00,237.395,237.4,237.365,237.38,569700002.0
2007-04-23 17:39:00,237.37,237.38,237.34,237.34,399599999.0
2007-04-23 17:40:00,237.335,237.43,237.33,237.43,536500001.0
2007-04-23 17:41:00,237.44,237.44,237.42,237.43,133600000.0
2007-04-23 17:42:00,237.43,237.45,237.41,237.44,663200002.0
2007-04-23 17:43:00,237.45,237.46,237.415,237.42,388800000.0
2007-04-23 17:44:00,237.42,237.43,237.39,237.42,430499999.0
2007-04-23 17:45:00,237.42,237.445,237.41,237.435,514199997.0
2007-04-23 17:46:00,237.435,237.44,237.39,237.415,302200000.0
2007-04-23 17:47:00,237.43,237.46,237.42,237.42,254699999.0
2007-04-23 17:48:00,237.42,237.42,237.39,237.4,422500005.0
2007-04-23 17:49:00,237.4,237.44,237.36,237.37,491400000.0
2007-04-23 17:50:00,237.38,237.41,237.37,237.375,185500000.0
2007-04-23 17:51:00,237.375,237.375,237.295,237.33,338199999.0
2007-04-23 17:52:00,237.33,237.33,237.28,237.3,139200000.0
2007-04-23 17:53:00,237.31,237.31,237.25,237.26,237299998.0
2007-04-23 17:54:00,237.26,237.28,237.26,237.27,153599999.0
2007-04-23 17:55:00,237.27,237.29,237.16,237.17,326100000.0
2007-04-23 17:56:00,237.18,237.18,237.1,237.135,302699999.0
2007-04-23 17:57:00,237.135,237.18,237.13,237.18,294500000.0
2007-04-23 17:58:00,237.18,237.19,237.14,237.17,307200000.0
2007-04-23 17:59:00,237.17,237.18,237.12,237.12,695199996.0
2007-04-23 18:00:00,237.12,237.12,237.075,237.12,505300000.0
2007-04-23 18:01:00,237.12,237.13,237.08,237.08,178100000.0
2007-04-23 18:02:00,237.09,237.09,237.03,237.03,189299999.0
2007-04-23 18:03:00,237.03,237.07,237.02,237.06,920700002.0
2007-04-23 18:04:00,237.06,237.14,237.06,237.14,261800000.0
2007-04-23 18:05:00,237.14,237.18,237.14,237.17,377799998.0
2007-04-23 18:06:00,237.17,237.17,237.13,237.14,125200000.0
2007-04-23 18:07:00,237.14,237.15,237.14,237.15,211200000.0
2007-04-23 18:08:00,237.16,237.17,237.12,237.13,195900001.0
2007-04-23 18:09:00,237.12,237.16,237.12,237.15,314599997.0
2007-04-23 18:10:00,237.15,237.18,237.15,237.15,235100000.0
2007-04-23 18:11:00,237.15,237.15,237.1,237.11,87500000.0
2007-04-23 18:12:00,237.11,237.13,237.09,237.09,332300001.0
2007-04-23 18:13:00,237.09,237.12,237.075,237.11,465600001.0
2007-04-23 18:14:00,237.11,237.12,237.07,237.07,62300000.0
2007-04-23 18:15:00,237.07,237.09,237.05,237.08,171900000.0
2007-04-23 18:16:00,237.09,237.12,237.09,237.11,140800000.0
2007-04-23 18:17:00,237.11,237.16,237.1,237.14,330199999.0
2007-04-23 18:18:00,237.14,237.14,237.11,237.13,179200000.0
2007-04-23 18:19:00,237.12,237.14,237.1,237.13,420000000.0
2007-04-23 18:20:00,237.14,237.17,237.13,237.13,340900002.0
2007-04-23 18:21:00,237.13,237.14,237.13,237.14,92800000.0
2007-04-23 18:22:00,237.14,237.15,237.115,237.14,95200000.0
2007-04-23 18:23:00,237.12,237.14,237.11,237.12,90300000.0
2007-04-23 18:24:00,237.12,237.13,237.11,237.11,170500000.0
2007-04-23 18:25:00,237.11,237.13,237.1,237.12,156800000.0
2007-04-23 18:26:00,237.12,237.18,237.11,237.17,437500004.0
2007-04-23 18:27:00,237.17,237.18,237.15,237.17,229700001.0
2007-04-23 18:28:00,237.17,237.27,237.17,237.27,257200001.0
2007-04-23 18:29:00,237.28,237.28,237.22,237.26,600999999.0
2007-04-23 18:30:00,237.26,237.27,237.24,237.24,535399999.0
2007-04-23 18:31:00,237.26,237.31,237.25,237.295,231500001.0
2007-04-23 18:32:00,237.29,237.365,237.28,237.31,824499999.0
2007-04-23 18:33:00,237.315,237.37,237.31,237.35,497300001.0
2007-04-23 18:34:00,237.35,237.37,237.32,237.35,897000001.0
2007-04-23 18:35:00,237.34,237.34,237.28,237.31,728599995.0
2007-04-23 18:36:00,237.295,237.31,237.22,237.26,883400000.0
2007-04-23 18:37:00,237.27,237.3,237.26,237.28,164299998.0
2007-04-23 18:38:00,237.3,237.3,237.24,237.3,201999999.0
2007-04-23 18:39:00,237.29,237.29,237.27,237.29,113900000.0
2007-04-23 18:40:00,237.29,237.3,237.28,237.28,50500000.0
2007-04-23 18:41:00,237.29,237.31,237.27,237.3,256000000.0
2007-04-23 18:42:00,237.3,237.31,237.29,237.3,214399998.0
2007-04-23 18:43:00,237.3,237.31,237.27,237.27,129900000.0
2007-04-23 18:44:00,237.28,237.29,237.28,237.29,23900000.0
2007-04-23 18:45:00,237.31,237.31,237.28,237.29,233400000.0
2007-04-23 18:46:00,237.285,237.31,237.27,237.31,123199999.0
2007-04-23 18:47:00,237.31,237.345,237.28,237.345,696099996.0
2007-04-23 18:48:00,237.345,237.345,237.32,237.32,213000000.0
2007-04-23 18:49:00,237.32,237.33,237.32,237.32,207900001.0
2007-04-23 18:50:00,237.33,237.33,237.3,237.315,266099999.0
2007-04-23 18:51:00,237.31,237.32,237.28,237.3,104400000.0
2007-04-23 18:52:00,237.3,237.32,237.29,237.31,219500002.0
2007-04-23 18:53:00,237.31,237.31,237.29,237.29,352800003.0
2007-04-23 18:54:00,237.3,237.32,237.3,237.3,228000000.0
2007-04-23 18:55:00,237.3,237.3,237.29,237.3,164400001.0
2007-04-23 18:56:00,237.3,237.31,237.295,237.3,149200000.0
2007-04-23 18:57:00,237.305,237.305,237.295,237.3,156000001.0
2007-04-23 18:58:00,237.31,237.32,237.29,237.29,202000002.0
2007-04-23 18:59:00,237.29,237.32,237.28,237.3,317799998.0
2007-04-23 19:00:00,237.3,237.32,237.3,237.32,235999998.0
2007-04-23 19:01:00,237.34,237.35,237.32,237.35,162399999.0
2007-04-23 19:02:00,237.35,237.36,237.32,237.34,190800001.0
2007-04-23 19:03:00,237.35,237.35,237.34,237.34,96699997.0
2007-04-23 19:04:00,237.35,237.35,237.33,237.33,67200000.0
2007-04-23 19:05:00,237.34,237.35,237.34,237.35,55200000.0
2007-04-23 19:06:00,237.36,237.36,237.33,237.33,228800000.0
2007-04-23 19:07:00,237.33,237.34,237.32,237.34,165799999.0
2007-04-23 19:08:00,237.34,237.36,237.34,237.345,125400000.0
2007-04-23 19:09:00,237.34,237.34,237.32,237.34,222700003.0
2007-04-23 19:10:00,237.35,237.35,237.33,237.35,308400004.0
2007-04-23 19:11:00,237.36,237.36,237.34,237.34,91700002.0
2007-04-23 19:12:00,237.36,237.4,237.35,237.4,289900000.0
2007-04-23 19:13:00,237.4,237.42,237.37,237.38,369600002.0
2007-04-23 19:14:00,237.37,237.37,237.37,237.37,35200000.0
2007-04-23 19:15:00,237.33,237.355,237.324,237.348,308699998.0
2007-04-23 19:16:00,237.37,237.37,237.36,237.36,14400000.0
2007-04-23 19:17:00,237.35,237.38,237.35,237.35,45400000.0
2007-04-23 19:18:00,237.35,237.36,237.33,237.34,156700000.0
2007-04-23 19:19:00,237.34,237.34,237.33,237.33,5600000.0
2007-04-23 19:20:00,237.33,237.33,237.33,237.33,39200000.0
2007-04-23 19:21:00,237.33,237.34,237.33,237.34,68000000.0
2007-04-23 19:22:00,237.32,237.34,237.32,237.34,84400000.0
2007-04-23 19:23:00,237.34,237.34,237.29,237.29,152000000.0
2007-04-23 19:24:00,237.3,237.31,237.29,237.29,14400000.0
2007-04-23 19:25:00,237.28,237.29,237.26,237.26,95200000.0
2007-04-23 19:26:00,237.26,237.26,237.26,237.26,52000000.0
2007-04-23 19:27:00,237.26,237.27,237.25,237.26,25600000.0
2007-04-23 19:28:00,237.26,237.26,237.26,237.26,3200000.0
2007-04-23 19:29:00,237.26,237.26,237.26,237.26,800000.0
2007-04-23 19:30:00,237.26,237.27,237.26,237.27,51200000.0
2007-04-23 19:31:00,237.27,237.27,237.26,237.27,60800000.0
2007-04-23 19:32:00,237.27,237.27,237.24,237.25,13400000.0
2007-04-23 19:33:00,237.199,237.22,237.193,237.195,253400002.0
2007-04-23 19:34:00,237.25,237.25,237.22,237.22,2800000.0
2007-04-23 19:35:00,237.23,237.23,237.23,237.23,8000000.0
2007-04-23 19:36:00,237.23,237.23,237.21,237.23,49700000.0
2007-04-23 19:37:00,237.23,237.24,237.23,237.23,24800000.0
2007-04-23 19:38:00,237.23,237.24,237.23,237.23,62400000.0
2007-04-23 19:39:00,237.23,237.23,237.23,237.23,2400000.0
2007-04-23 19:40:00,237.23,237.23,237.23,237.23,9600000.0
2007-04-23 19:41:00,237.23,237.23,237.21,237.21,32000000.0
2007-04-23 19:42:00,237.21,237.22,237.21,237.22,118100000.0
2007-04-23 19:43:00,237.215,237.25,237.21,237.23,296899998.0
2007-04-23 19:44:00,237.24,237.27,237.23,237.26,258000001.0
2007-04-23 19:45:00,237.26,237.26,237.24,237.26,94200000.0
2007-04-23 19:46:00,237.26,237.29,237.26,237.27,122600000.0
2007-04-23 19:47:00,237.27,237.27,237.27,237.27,15200000.0
2007-04-23 19:48:00,237.28,237.28,237.27,237.28,14400000.0
2007-04-23 19:49:00,237.27,237.28,237.26,237.27,144600001.0
2007-04-23 19:50:00,237.27,237.28,237.26,237.27,16900000.0
2007-04-23 19:51:00,237.27,237.27,237.23,237.23,25600000.0
2007-04-23 19:52:00,237.24,237.25,237.22,237.22,104100000.0
2007-04-23 19:53:00,237.22,237.23,237.22,237.22,40900000.0
2007-04-23 19:54:00,237.22,237.22,237.18,237.18,79800000.0
2007-04-23 19:55:00,237.19,237.22,237.19,237.19,84899999.0
2007-04-23 19:56:00,237.22,237.22,237.21,237.21,18600000.0
2007-04-23 19:57:00,237.22,237.22,237.155,237.17,167100004.0
2007-04-23 19:58:00,237.165,237.18,237.15,237.18,144100000.0
2007-04-23 19:59:00,237.18,237.19,237.18,237.18,52500000.0
2007-04-23 20:00:00,237.18,237.21,237.16,237.21,227200000.0
2007-04-23 20:01:00,237.21,237.22,237.18,237.19,264099999.0
2007-04-23 20:02:00,237.2,237.21,237.17,237.21,206500001.0
2007-04-23 20:03:00,237.21,237.22,237.2,237.21,63800000.0
2007-04-23 20:04:00,237.21,237.24,237.19,237.23,122200001.0
2007-04-23 20:05:00,237.24,237.27,237.23,237.23,251300000.0
2007-04-23 20:06:00,237.23,237.32,237.23,237.31,314300002.0
2007-04-23 20:07:00,237.31,237.36,237.31,237.34,132400000.0
2007-04-23 20:08:00,237.34,237.36,237.32,237.34,146700000.0
2007-04-23 20:09:00,237.33,237.34,237.3,237.31,107899999.0
2007-04-23 20:10:00,237.32,237.32,237.31,237.32,6400000.0
2007-04-23 20:11:00,237.33,237.34,237.315,237.315,52800000.0
2007-04-23 20:12:00,237.315,237.32,237.315,237.32,12000000.0
2007-04-23 20:13:00,237.32,237.32,237.31,237.31,32800000.0
2007-04-23 20:14:00,237.32,237.32,237.31,237.31,3200000.0
2007-04-23 20:15:00,237.31,237.32,237.31,237.31,29600000.0
2007-04-23 20:16:00,237.31,237.31,237.25,237.25,165600000.0
2007-04-23 20:17:00,237.25,237.29,237.24,237.26,115500001.0
2007-04-23 20:18:00,237.26,237.26,237.21,237.24,109400000.0
2007-04-23 20:19:00,237.25,237.25,237.19,237.2,109900000.0
2007-04-23 20:20:00,237.19,237.22,237.19,237.2,149800002.0
2007-04-23 20:21:00,237.2,237.25,237.2,237.25,88700000.0
2007-04-23 20:22:00,237.25,237.26,237.23,237.23,70400000.0
2007-04-23 20:23:00,237.23,237.28,237.2,237.24,222700000.0
2007-04-23 20:24:00,237.26,237.26,237.23,237.23,60000000.0
2007-04-23 20:25:00,237.22,237.22,237.21,237.21,92900000.0
2007-04-23 20:26:00,237.23,237.25,237.22,237.23,92500000.0
2007-04-23 20:27:00,237.21,237.24,237.2,237.22,242100000.0
2007-04-23 20:28:00,237.22,237.23,237.22,237.22,81200000.0
2007-04-23 20:29:00,237.23,237.24,237.23,237.23,86800000.0
2007-04-23 20:30:00,237.25,237.26,237.25,237.26,40400000.0
2007-04-23 20:31:00,237.25,237.25,237.25,237.25,8800000.0
2007-04-23 20:32:00,237.27,237.41,237.27,237.38,268400000.0
2007-04-23 20:33:00,237.38,237.38,237.33,237.33,87100000.0
2007-04-23 20:34:00,237.33,237.33,237.29,237.3,93100000.0
2007-04-23 20:35:00,237.32,237.32,237.3,237.3,14000000.0
2007-04-23 20:36:00,237.3,237.34,237.29,237.34,175100000.0
2007-04-23 20:37:00,237.34,237.34,237.32,237.32,21300000.0
2007-04-23 20:38:00,237.34,237.34,237.32,237.33,67600000.0
2007-04-23 20:39:00,237.33,237.34,237.33,237.34,137599999.0
2007-04-23 20:40:00,237.34,237.34,237.33,237.33,49300000.0
2007-04-23 20:41:00,237.33,237.35,237.33,237.34,150400000.0
2007-04-23 20:42:00,237.36,237.36,237.34,237.34,139500000.0
2007-04-23 20:43:00,237.35,237.36,237.345,237.35,175900000.0
2007-04-23 20:44:00,237.35,237.37,237.35,237.37,80300000.0
2007-04-23 20:45:00,237.37,237.37,237.34,237.36,63400000.0
2007-04-23 20:46:00,237.34,237.36,237.34,237.36,54000000.0
2007-04-23 20:47:00,237.291,237.335,237.288,237.31,116800000.0
2007-04-23 20:48:00,237.35,237.35,237.29,237.31,164400000.0
2007-04-23 20:49:00,237.31,237.34,237.3,237.33,241600000.0
2007-04-23 20:50:00,237.33,237.33,237.31,237.325,131500000.0
2007-04-23 20:51:00,237.325,237.325,237.31,237.32,38800001.0
2007-04-23 20:52:00,237.34,237.35,237.32,237.35,163200000.0
2007-04-23 20:53:00,237.35,237.35,237.32,237.32,119200000.0
2007-04-23 20:54:00,237.33,237.34,237.31,237.31,119500000.0
2007-04-23 20:55:00,237.31,237.325,237.29,237.3,131300000.0
2007-04-23 20:56:00,237.3,237.3,237.3,237.3,23200000.0
2007-04-23 20:57:00,237.3,237.32,237.3,237.32,28000000.0
2007-04-23 20:58:00,237.32,237.34,237.3,237.3,51200000.0
2007-04-23 20:59:00,237.32,237.34,237.3,237.31,396500000.0
2007-04-23 21:00:00,237.32,237.32,237.25,237.28,388599998.0
2007-04-23 21:01:00,237.27,237.27,237.24,237.26,161600000.0
2007-04-23 21:02:00,237.26,237.27,237.235,237.235,173800000.0
2007-04-23 21:03:00,237.24,237.24,237.24,237.24,62400000.0
2007-04-23 21:04:00,237.24,237.275,237.24,237.27,92800000.0
2007-04-23 21:05:00,237.28,237.3,237.28,237.3,145600000.0
2007-04-23 21:06:00,237.29,237.29,237.28,237.29,136800000.0
2007-04-23 21:07:00,237.29,237.29,237.27,237.27,198299999.0
2007-04-23 21:08:00,237.28,237.28,237.28,237.28,34400000.0
2007-04-23 21:09:00,237.28,237.28,237.28,237.28,64800000.0
2007-04-23 21:10:00,237.29,237.34,237.28,237.33,121600002.0
2007-04-23 21:11:00,237.33,237.33,237.31,237.31,185900001.0
2007-04-23 21:12:00,237.32,237.33,237.32,237.33,28800001.0
2007-04-23 21:13:00,237.33,237.33,237.33,237.33,5600000.0
2007-04-23 21:14:00,237.33,237.33,237.31,237.31,47200000.0
2007-04-23 21:15:00,237.32,237.33,237.32,237.33,16000000.0
2007-04-23 21:16:00,237.32,237.33,237.32,237.33,17600000.0
2007-04-23 21:17:00,237.32,237.33,237.32,237.32,20800000.0
2007-04-23 21:18:00,237.32,237.32,237.32,237.32,2400000.0
2007-04-23 21:19:00,237.32,237.32,237.29,237.29,55200000.0
2007-04-23 21:20:00,237.29,237.295,237.27,237.29,101500000.0
2007-04-23 21:21:00,237.29,237.29,237.29,237.29,13600000.0
2007-04-23 21:22:00,237.29,237.29,237.28,237.29,192800003.0
2007-04-23 21:23:00,237.29,237.29,237.29,237.29,20000000.0
2007-04-23 21:24:00,237.29,237.29,237.29,237.29,14400000.0
2007-04-23 21:25:00,237.31,237.32,237.31,237.32,7200000.0
2007-04-23 21:26:00,237.31,237.31,237.31,237.31,20800000.0
2007-04-23 21:27:00,237.31,237.31,237.31,237.31,9600000.0
2007-04-23 21:28:00,237.31,237.31,237.31,237.31,10400000.0
2007-04-23 21:29:00,237.31,237.31,237.31,237.31,15200000.0
2007-04-23 21:30:00,237.31,237.32,237.3,237.32,28800000.0
2007-04-23 21:31:00,237.32,237.32,237.31,237.31,3200000.0
2007-04-23 21:32:00,237.31,237.32,237.3,237.3,19200000.0
2007-04-23 21:33:00,237.3,237.3,237.26,237.27,49200000.0
2007-04-23 21:34:00,237.28,237.29,237.28,237.28,8800000.0
2007-04-23 21:35:00,237.28,237.28,237.28,237.28,15200000.0
2007-04-23 21:36:00,237.28,237.28,237.28,237.28,21600000.0
2007-04-23 21:37:00,237.28,237.28,237.28,237.28,22400000.0
2007-04-23 21:38:00,237.27,237.29,237.25,237.25,38400000.0
2007-04-23 21:39:00,237.24,237.25,237.24,237.25,68400000.0
2007-04-23 21:40:00,237.25,237.25,237.25,237.25,4000000.0
2007-04-23 21:41:00,237.25,237.25,237.24,237.24,9600000.0
2007-04-23 21:42:00,237.25,237.27,237.25,237.26,42400000.0
2007-04-23 21:43:00,237.26,237.27,237.24,237.26,74400000.0
2007-04-23 21:44:00,237.26,237.26,237.26,237.26,7200000.0
2007-04-23 21:45:00,237.26,237.27,237.25,237.27,31200000.0
2007-04-23 21:46:00,237.27,237.27,237.26,237.26,34300000.0
2007-04-23 21:47:00,237.26,237.26,237.24,237.24,55200000.0
2007-04-23 21:48:00,237.24,237.27,237.24,237.27,16000000.0
2007-04-23 21:49:00,237.27,237.27,237.25,237.25,12000000.0
2007-04-23 21:50:00,237.25,237.25,237.24,237.24,21200000.0
2007-04-23 21:51:00,237.25,237.28,237.24,237.28,51500000.0
2007-04-23 21:52:00,237.28,237.3,237.28,237.28,83900000.0
2007-04-23 21:53:00,237.28,237.28,237.28,237.28,800000.0
2007-04-23 21:54:00,237.29,237.3,237.29,237.3,68000000.0
2007-04-23 21:55:00,237.3,237.36,237.3,237.35,211499999.0
2007-04-23 21:56:00,237.35,237.35,237.33,237.34,139000001.0
2007-04-23 21:57:00,237.34,237.38,237.3,237.3,191100000.0
2007-04-23 21:58:00,237.31,237.36,237.31,237.35,74400000.0
2007-04-23 21:59:00,237.35,237.35,237.31,237.32,97000000.0
2007-04-23 22:00:00,237.31,237.34,237.31,237.34,51500000.0
2007-04-23 22:01:00,237.34,237.35,237.33,237.34,29200000.0
2007-04-23 22:02:00,237.34,237.36,237.33,237.36,11200000.0
2007-04-23 22:03:00,237.36,237.36,237.33,237.33,96400000.0
2007-04-23 22:04:00,237.35,237.35,237.34,237.35,47000000.0
2007-04-23 22:05:00,237.35,237.37,237.34,237.34,90000000.0
2007-04-23 22:06:00,237.308,237.33,237.294,237.326,82100000.0
2007-04-23 22:07:00,237.34,237.375,237.33,237.35,141600000.0
2007-04-23 22:08:00,237.35,237.35,237.325,237.33,113300000.0
2007-04-23 22:09:00,237.33,237.335,237.31,237.31,94400000.0
2007-04-23 22:10:00,237.31,237.32,237.31,237.32,29600000.0
2007-04-23 22:11:00,237.32,237.34,237.32,237.34,142400000.0
2007-04-23 22:12:00,237.34,237.34,237.325,237.34,30400000.0
2007-04-23 22:13:00,237.34,237.34,237.3,237.3,81600000.0
2007-04-23 22:14:00,237.31,237.31,237.31,237.31,4800000.0
2007-04-23 22:15:00,237.295,237.3,237.285,237.3,45700000.0
2007-04-23 22:16:00,237.3,237.3,237.285,237.285,75100000.0
2007-04-23 22:17:00,237.285,237.285,237.27,237.28,31000000.0
2007-04-23 22:18:00,237.28,237.28,237.27,237.27,32000000.0
2007-04-23 22:19:00,237.242,237.25,237.234,237.236,56400000.0
2007-04-23 22:20:00,237.27,237.29,237.27,237.29,14400000.0
2007-04-23 22:21:00,237.28,237.29,237.27,237.28,37900000.0
2007-04-23 22:22:00,237.29,237.29,237.29,237.29,800000.0
2007-04-23 22:23:00,237.29,237.29,237.29,237.29,4000000.0
2007-04-23 22:24:00,237.28,237.28,237.26,237.27,104400000.0
2007-04-23 22:25:00,237.29,237.29,237.28,237.29,104800000.0
2007-04-23 22:26:00,237.28,237.29,237.27,237.27,60400000.0
2007-04-23 22:27:00,237.28,237.29,237.28,237.28,35600000.0
2007-04-23 22:28:00,237.28,237.28,237.28,237.28,33600000.0
2007-04-23 22:29:00,237.28,237.3,237.27,237.28,93500000.0
2007-04-23 22:30:00,237.28,237.3,237.28,237.295,22000000.0
2007-04-23 22:31:00,237.295,237.3,237.28,237.3,74800000.0
2007-04-23 22:32:00,237.3,237.3,237.28,237.28,20000000.0
2007-04-23 22:33:00,237.28,237.28,237.28,237.28,12800000.0
2007-04-23 22:34:00,237.29,237.3,237.27,237.27,54400000.0
2007-04-23 22:35:00,237.25,237.26,237.23,237.24,82400000.0
2007-04-23 22:36:00,237.255,237.255,237.23,237.245,92100000.0
2007-04-23 22:37:00,237.245,237.27,237.24,237.27,76400001.0
2007-04-23 22:38:00,237.27,237.27,237.26,237.26,19200000.0
2007-04-23 22:39:00,237.233,237.256,237.22,237.235,237000000.0
2007-04-23 22:40:00,237.26,237.26,237.24,237.245,63200000.0
2007-04-23 22:41:00,237.26,237.27,237.24,237.26,111600000.0
2007-04-23 22:42:00,237.26,237.31,237.26,237.295,171900000.0
2007-04-23 22:43:00,237.3,237.31,237.28,237.285,96000000.0
2007-04-23 22:44:00,237.285,237.3,237.26,237.27,158300000.0
2007-04-23 22:45:00,237.27,237.29,237.27,237.29,57600000.0
2007-04-23 22:46:00,237.29,237.29,237.29,237.29,3200000.0
2007-04-23 22:47:00,237.29,237.29,237.26,237.26,101600000.0
2007-04-23 22:48:00,237.26,237.28,237.245,237.255,38400000.0
2007-04-23 22:49:00,237.26,237.29,237.26,237.29,38400000.0
2007-04-23 22:50:00,237.31,237.36,237.29,237.36,141600000.0
2007-04-23 22:51:00,237.345,237.37,237.32,237.36,101400000.0
2007-04-23 22:52:00,237.35,237.36,237.335,237.36,17600000.0
2007-04-23 22:53:00,237.35,237.35,237.28,237.31,120700000.0
2007-04-23 22:54:00,237.31,237.33,237.31,237.32,45600000.0
2007-04-23 22:55:00,237.33,237.33,237.31,237.31,34400000.0
2007-04-23 22:56:00,237.31,237.31,237.3,237.31,36800000.0
2007-04-23 22:57:00,237.31,237.33,237.31,237.32,66400000.0
2007-04-23 22:58:00,237.32,237.37,237.32,237.37,84600000.0
2007-04-23 22:59:00,237.37,237.4,237.35,237.4,43600000.0
2007-04-23 23:00:00,237.39,237.39,237.36,237.37,25600000.0
2007-04-23 23:01:00,237.38,237.41,237.38,237.41,47800000.0
2007-04-23 23:02:00,237.41,237.41,237.34,237.34,37500000.0
2007-04-23 23:03:00,237.35,237.35,237.28,237.28,127100000.0
2007-04-23 23:04:00,237.28,237.28,237.24,237.24,38400000.0
2007-04-23 23:05:00,237.24,237.25,237.24,237.25,19200000.0
2007-04-23 23:06:00,237.26,237.28,237.26,237.26,41600000.0
2007-04-23 23:07:00,237.28,237.28,237.28,237.28,16000000.0
2007-04-23 23:08:00,237.26,237.26,237.26,237.26,18400000.0
2007-04-23 23:09:00,237.26,237.26,237.24,237.24,49600000.0
2007-04-23 23:10:00,237.22,237.22,237.18,237.2,153400000.0
2007-04-23 23:11:00,237.2,237.2,237.15,237.16,90000000.0
2007-04-23 23:12:00,237.16,237.19,237.16,237.19,59200000.0
2007-04-23 23:13:00,237.19,237.19,237.09,237.09,139200000.0
2007-04-23 23:14:00,237.09,237.09,236.92,237.015,196699999.0
2007-04-23 23:15:00,237.03,237.085,237.03,237.06,140700000.0
2007-04-23 23:16:00,237.05,237.05,237.0,237.0,80000000.0
2007-04-23 23:17:00,237.0,237.04,237.0,237.01,217500000.0
2007-04-23 23:18:00,237.015,237.1,237.015,237.065,154400000.0
2007-04-23 23:19:00,237.065,237.105,237.05,237.065,134400000.0
2007-04-23 23:20:00,237.065,237.065,237.065,237.065,16000000.0
2007-04-23 23:21:00,237.075,237.095,237.075,237.095,22400000.0
2007-04-23 23:22:00,237.063,237.111,237.035,237.072,347200000.0
2007-04-23 23:23:00,237.085,237.09,237.07,237.09,48000000.0
2007-04-23 23:24:00,237.085,237.09,237.085,237.09,10400000.0
2007-04-23 23:25:00,237.09,237.09,237.085,237.09,23200000.0
2007-04-23 23:26:00,237.08,237.1,237.08,237.09,96800000.0
2007-04-23 23:27:00,237.08,237.12,237.075,237.11,67200000.0
2007-04-23 23:28:00,237.13,237.145,237.13,237.135,37600000.0
2007-04-23 23:29:00,237.15,237.155,237.11,237.145,90400000.0
2007-04-23 23:30:00,237.145,237.145,237.13,237.14,49600000.0
2007-04-23 23:31:00,237.15,237.23,237.15,237.23,68800000.0
2007-04-23 23:32:00,237.23,237.37,236.96,237.12,276000000.0
2007-04-23 23:33:00,237.13,237.21,237.11,237.11,172500000.0
2007-04-23 23:34:00,237.11,237.145,237.11,237.145,28800000.0
2007-04-23 23:35:00,237.145,237.145,237.135,237.135,8000000.0
2007-04-23 23:36:00,237.14,237.155,237.14,237.155,14400000.0
2007-04-23 23:37:00,237.119,237.136,237.116,237.119,332700000.0
2007-04-23 23:38:00,237.116,237.143,237.108,237.127,439000004.0
2007-04-23 23:39:00,237.145,237.155,237.145,237.155,8000000.0
2007-04-23 23:40:00,237.17,237.195,237.165,237.18,53300000.0
2007-04-23 23:41:00,237.2,237.27,237.2,237.24,52000000.0
2007-04-23 23:42:00,237.235,237.25,237.235,237.24,57900000.0
2007-04-23 23:43:00,237.24,237.245,237.215,237.215,35500000.0
2007-04-23 23:44:00,237.215,237.24,237.21,237.21,42800000.0
2007-04-23 23:45:00,237.24,237.275,237.24,237.25,50500000.0
2007-04-23 23:46:00,237.26,237.26,237.26,237.26,36000000.0
2007-04-23 23:47:00,237.28,237.285,237.28,237.28,23200000.0
2007-04-23 23:48:00,237.22,237.247,237.188,237.247,389200000.0
2007-04-23 23:49:00,237.242,237.252,237.227,237.249,381900000.0
2007-04-23 23:50:00,237.29,237.29,237.29,237.29,6400000.0
2007-04-23 23:51:00,237.27,237.27,237.26,237.26,23200000.0
2007-04-23 23:52:00,237.27,237.28,237.26,237.265,40800000.0
2007-04-23 23:53:00,237.265,237.265,237.235,237.235,20000000.0
2007-04-23 23:54:00,237.245,237.245,237.195,237.23,32000000.0
2007-04-23 23:55:00,237.23,237.23,237.145,237.145,48800000.0
2007-04-23 23:56:00,237.145,237.145,237.14,237.145,12800000.0
2007-04-23 23:57:00,237.155,237.155,237.15,237.15,10400000.0
2007-04-23 23:58:00,237.16,237.2,237.16,237.2,29600000.0
2007-04-23 23:59:00,237.205,237.205,237.175,237.175,16800000.0
2007-04-24 00:00:00,237.185,237.195,237.18,237.18,34400000.0
2007-04-24 00:01:00,237.19,237.19,237.18,237.18,9600000.0
2007-04-24 00:02:00,237.18,237.185,237.15,237.15,44000000.0
2007-04-24 00:03:00,237.155,237.155,237.15,237.15,11200000.0
2007-04-24 00:04:00,237.15,237.155,237.135,237.14,40400000.0
2007-04-24 00:05:00,237.14,237.16,237.14,237.16,6400000.0
2007-04-24 00:06:00,237.16,237.18,237.15,237.18,41600000.0
2007-04-24 00:07:00,237.16,237.16,237.16,237.16,1600000.0
2007-04-24 00:08:00,237.145,237.145,237.145,237.145,4000000.0
2007-04-24 00:09:00,237.145,237.16,237.14,237.16,27200000.0
2007-04-24 00:10:00,237.17,237.17,237.17,237.17,10400000.0
2007-04-24 00:11:00,237.165,237.165,237.165,237.165,4000000.0
2007-04-24 00:12:00,237.16,237.17,237.13,237.14,96900000.0
2007-04-24 00:13:00,237.14,237.14,237.14,237.14,1600000.0
2007-04-24 00:14:00,237.14,237.14,237.14,237.14,4800000.0
2007-04-24 00:15:00,237.079,237.114,237.079,237.114,197500000.0
2007-04-24 00:16:00,237.122,237.136,237.113,237.12,335600000.0
2007-04-24 00:17:00,237.14,237.155,237.14,237.15,36800000.0
2007-04-24 00:18:00,237.16,237.16,237.155,237.155,20800000.0
2007-04-24 00:19:00,237.16,237.165,237.155,237.155,11200000.0
2007-04-24 00:20:00,237.083,237.136,237.083,237.104,308800000.0
2007-04-24 00:21:00,237.165,237.165,237.145,237.155,80000000.0
2007-04-24 00:22:00,237.165,237.165,237.155,237.165,12800000.0
2007-04-24 00:23:00,237.165,237.23,237.165,237.23,41200000.0
2007-04-24 00:24:00,237.225,237.23,237.2,237.23,61200000.0
2007-04-24 00:25:00,237.22,237.23,237.2,237.2,59400000.0
2007-04-24 00:26:00,237.19,237.2,237.17,237.2,166599997.0
2007-04-24 00:27:00,237.2,237.22,237.18,237.21,56500001.0
2007-04-24 00:28:00,237.21,237.21,237.2,237.2,6400000.0
2007-04-24 00:29:00,237.165,237.177,237.152,237.164,240000000.0
2007-04-24 00:30:00,237.19,237.245,237.19,237.23,104900000.0
2007-04-24 00:31:00,237.235,237.235,237.225,237.23,24800000.0
2007-04-24 00:32:00,237.23,237.235,237.23,237.235,5600000.0
2007-04-24 00:33:00,237.23,237.235,237.23,237.235,16000000.0
2007-04-24 00:34:00,237.205,237.216,237.198,237.207,79000000.0
2007-04-24 00:35:00,237.21,237.22,237.195,237.205,240800000.0
2007-04-24 00:36:00,237.245,237.25,237.235,237.25,20000000.0
2007-04-24 00:37:00,237.25,237.255,237.25,237.255,8000000.0
2007-04-24 00:38:00,237.255,237.275,237.255,237.265,20000000.0
2007-04-24 00:39:00,237.265,237.265,237.26,237.26,10400000.0
2007-04-24 00:40:00,237.27,237.27,237.27,237.27,12800000.0
2007-04-24 00:41:00,237.26,237.29,237.26,237.29,74300000.0
2007-04-24 00:42:00,237.285,237.32,237.28,237.32,64000000.0
2007-04-24 00:43:00,237.33,237.33,237.33,237.33,27200000.0
2007-04-24 00:44:00,237.33,237.33,237.33,237.33,19200000.0
2007-04-24 00:45:00,237.33,237.345,237.32,237.32,48800000.0
2007-04-24 00:46:00,237.33,237.34,237.28,237.29,104100000.0
2007-04-24 00:47:00,237.29,237.29,237.25,237.25,14300000.0
2007-04-24 00:48:00,237.27,237.285,237.25,237.285,76800000.0
2007-04-24 00:49:00,237.285,237.285,237.27,237.27,23200000.0
2007-04-24 00:50:00,237.27,237.27,237.25,237.25,17900000.0
2007-04-24 00:51:00,237.27,237.27,237.255,237.27,20800000.0
2007-04-24 00:52:00,237.25,237.25,237.21,237.215,94200000.0
2007-04-24 00:53:00,237.22,237.24,237.22,237.23,12000000.0
2007-04-24 00:54:00,237.25,237.25,237.23,237.23,20000000.0
2007-04-24 00:55:00,237.23,237.25,237.21,237.25,32000000.0
2007-04-24 00:56:00,237.25,237.25,237.21,237.21,36000000.0
2007-04-24 00:57:00,237.195,237.205,237.15,237.19,307600000.0
2007-04-24 00:58:00,237.23,237.265,237.23,237.265,53600000.0
2007-04-24 00:59:00,237.28,237.285,237.13,237.14,326200002.0
2007-04-24 01:00:00,237.14,237.235,237.14,237.21,159100000.0
2007-04-24 01:01:00,237.215,237.25,237.215,237.25,60000000.0
2007-04-24 01:02:00,237.26,237.305,237.26,237.3,160800000.0
2007-04-24 01:03:00,237.31,237.33,237.28,237.29,92000000.0
2007-04-24 01:04:00,237.29,237.3,237.285,237.285,44000000.0
2007-04-24 01:05:00,237.28,237.3,237.28,237.3,28000000.0
2007-04-24 01:06:00,237.3,237.33,237.28,237.3,84800000.0
2007-04-24 01:07:00,237.3,237.34,237.29,237.31,121600000.0
2007-04-24 01:08:00,237.3,237.3,237.3,237.3,24000000.0
2007-04-24 01:09:00,237.31,237.31,237.3,237.3,47200000.0
2007-04-24 01:10:00,237.3,237.3,237.29,237.3,48000000.0
2007-04-24 01:11:00,237.3,237.3,237.24,237.25,120200000.0
2007-04-24 01:12:00,237.25,237.25,237.2,237.22,195899998.0
2007-04-24 01:13:00,237.225,237.24,237.215,237.225,112100000.0
2007-04-24 01:14:00,237.225,237.26,237.21,237.26,192600000.0
2007-04-24 01:15:00,237.24,237.26,237.2,237.21,235200000.0
2007-04-24 01:16:00,237.205,237.22,237.17,237.2,156000000.0
2007-04-24 01:17:00,237.21,237.21,237.15,237.17,144800000.0
2007-04-24 01:18:00,237.17,237.185,237.17,237.17,71200000.0
2007-04-24 01:19:00,237.16,237.17,237.13,237.17,103100000.0
2007-04-24 01:20:00,237.18,237.25,237.17,237.2,210400000.0
2007-04-24 01:21:00,237.2,237.2,237.18,237.2,54400000.0
2007-04-24 01:22:00,237.2,237.2,237.18,237.18,46400000.0
2007-04-24 01:23:00,237.2,237.23,237.2,237.21,94400000.0
2007-04-24 01:24:00,237.23,237.23,237.21,237.23,88000000.0
2007-04-24 01:25:00,237.23,237.25,237.22,237.23,136800000.0
2007-04-24 01:26:00,237.198,237.2,237.183,237.195,110700000.0
2007-04-24 01:27:00,237.192,237.206,237.161,237.19,364799997.0
2007-04-24 01:28:00,237.23,237.23,237.225,237.225,32000000.0
2007-04-24 01:29:00,237.22,237.23,237.22,237.23,24000000.0
2007-04-24 01:30:00,237.23,237.23,237.18,237.2,142000000.0
2007-04-24 01:31:00,237.19,237.22,237.19,237.22,30400000.0
2007-04-24 01:32:00,237.21,237.23,237.18,237.2,165800000.0
2007-04-24 01:33:00,237.2,237.21,237.19,237.21,63200000.0
2007-04-24 01:34:00,237.21,237.21,237.11,237.17,94900000.0
2007-04-24 01:35:00,237.17,237.18,237.17,237.17,68000000.0
2007-04-24 01:36:00,237.17,237.19,237.165,237.185,87400000.0
2007-04-24 01:37:00,237.18,237.19,237.18,237.19,44800000.0
2007-04-24 01:38:00,237.15,237.15,237.13,237.15,84000000.0
2007-04-24 01:39:00,237.14,237.14,237.13,237.13,74200000.0
2007-04-24 01:40:00,237.14,237.15,237.14,237.15,20800000.0
2007-04-24 01:41:00,237.15,237.15,237.14,237.14,10400000.0
2007-04-24 01:42:00,237.14,237.17,237.14,237.15,35200000.0
2007-04-24 01:43:00,237.16,237.19,237.12,237.13,120000000.0
2007-04-24 01:44:00,237.13,237.13,237.11,237.11,24800000.0
2007-04-24 01:45:00,237.1,237.1,236.98,237.02,412599999.0
2007-04-24 01:46:00,237.02,237.06,237.02,237.04,214800000.0
2007-04-24 01:47:00,237.03,237.04,236.98,237.03,301600000.0
2007-04-24 01:48:00,237.03,237.07,237.01,237.01,321300000.0
2007-04-24 01:49:00,237.01,237.02,236.98,237.0,184700000.0
2007-04-24 01:50:00,237.01,237.02,236.84,236.88,349800000.0
2007-04-24 01:51:00,236.88,237.0,236.88,236.985,315400000.0
2007-04-24 01:52:00,236.95,237.08,236.95,237.07,236500000.0
2007-04-24 01:53:00,237.07,237.07,236.94,236.95,163100000.0
2007-04-24 01:54:00,236.975,236.98,236.95,236.95,105900000.0
2007-04-24 01:55:00,236.93,236.99,236.92,236.98,165500000.0
2007-04-24 01:56:00,236.98,237.04,236.98,237.04,123000000.0
2007-04-24 01:57:00,237.04,237.04,237.01,237.01,68000000.0
2007-04-24 01:58:00,237.02,237.02,236.96,237.02,294800000.0
2007-04-24 01:59:00,237.02,237.04,237.01,237.03,138800002.0
2007-04-24 02:00:00,237.02,237.045,236.99,237.02,269500000.0
2007-04-24 02:01:00,237.03,237.045,237.01,237.03,125600000.0
2007-04-24 02:02:00,237.04,237.05,237.03,237.05,101600000.0
2007-04-24 02:03:00,237.05,237.05,237.025,237.035,85000000.0
2007-04-24 02:04:00,237.04,237.05,237.02,237.05,174300000.0
2007-04-24 02:05:00,237.04,237.05,237.03,237.03,159000000.0
2007-04-24 02:06:00,237.02,237.07,237.02,237.05,167500000.0
2007-04-24 02:07:00,237.05,237.13,237.05,237.11,93200000.0
2007-04-24 02:08:00,237.11,237.13,237.045,237.07,200400001.0
2007-04-24 02:09:00,237.07,237.14,237.07,237.14,235200000.0
2007-04-24 02:10:00,237.14,237.16,237.05,237.06,212400000.0
2007-04-24 02:11:00,237.06,237.06,236.985,237.04,253000000.0
2007-04-24 02:12:00,237.04,237.05,237.01,237.04,228400000.0
2007-04-24 02:13:00,237.04,237.04,236.98,236.99,144999999.0
2007-04-24 02:14:00,237.0,237.0,236.94,236.97,166100000.0
2007-04-24 02:15:00,236.95,236.97,236.95,236.95,52000000.0
2007-04-24 02:16:00,236.94,236.99,236.94,236.99,42400000.0
2007-04-24 02:17:00,236.99,236.99,236.97,236.97,36000000.0
2007-04-24 02:18:00,236.96,236.97,236.93,236.95,202400000.0
2007-04-24 02:19:00,236.95,236.98,236.93,236.93,122200000.0
2007-04-24 02:20:00,236.94,236.96,236.94,236.94,84600000.0
2007-04-24 02:21:00,236.95,236.995,236.94,236.995,68000000.0
2007-04-24 02:22:00,236.995,237.01,236.975,237.01,90400000.0
2007-04-24 02:23:00,237.01,237.01,236.97,236.99,139900000.0
2007-04-24 02:24:00,236.98,236.98,236.955,236.96,52600000.0
2007-04-24 02:25:00,236.955,236.96,236.91,236.92,81600000.0
2007-04-24 02:26:00,236.92,236.93,236.89,236.91,163600000.0
2007-04-24 02:27:00,236.91,236.91,236.88,236.9,217300000.0
2007-04-24 02:28:00,236.9,236.93,236.9,236.93,106800000.0
2007-04-24 02:29:00,236.93,236.93,236.9,236.92,149100000.0
2007-04-24 02:30:00,236.92,236.93,236.88,236.91,271200000.0
2007-04-24 02:31:00,236.91,236.93,236.86,236.88,222200000.0
2007-04-24 02:32:00,236.87,236.9,236.84,236.86,323799999.0
2007-04-24 02:33:00,236.88,236.89,236.87,236.88,56000000.0
2007-04-24 02:34:00,236.88,236.88,236.85,236.86,179800000.0
2007-04-24 02:35:00,236.86,236.89,236.85,236.88,153300001.0
2007-04-24 02:36:00,236.9,236.91,236.84,236.86,193600000.0
2007-04-24 02:37:00,236.84,236.87,236.835,236.85,162900002.0
2007-04-24 02:38:00,236.85,236.87,236.84,236.86,154299999.0
2007-04-24 02:39:00,236.86,236.89,236.84,236.89,133900000.0
2007-04-24 02:40:00,236.89,236.91,236.88,236.885,185100000.0
2007-04-24 02:41:00,236.885,236.89,236.86,236.86,111400000.0
2007-04-24 02:42:00,236.86,236.86,236.84,236.84,36700000.0
2007-04-24 02:43:00,236.84,236.84,236.82,236.84,255700000.0
2007-04-24 02:44:00,236.84,236.85,236.83,236.83,108000000.0
2007-04-24 02:45:00,236.83,236.89,236.83,236.88,124600001.0
2007-04-24 02:46:00,236.88,236.9,236.87,236.87,160700000.0
2007-04-24 02:47:00,236.88,236.89,236.85,236.85,57600000.0
2007-04-24 02:48:00,236.86,236.87,236.82,236.85,171000000.0
2007-04-24 02:49:00,236.85,236.85,236.82,236.83,199100000.0
2007-04-24 02:50:00,236.82,236.88,236.82,236.86,237200000.0
2007-04-24 02:51:00,236.86,236.9,236.86,236.88,199900000.0
2007-04-24 02:52:00,236.88,236.89,236.85,236.87,127200000.0
2007-04-24 02:53:00,236.87,236.88,236.81,236.83,214200000.0
2007-04-24 02:54:00,236.83,236.85,236.77,236.78,381500003.0
2007-04-24 02:55:00,236.79,236.86,236.77,236.79,718100004.0
2007-04-24 02:56:00,236.785,236.785,236.75,236.76,306099999.0
2007-04-24 02:57:00,236.78,236.78,236.71,236.725,340700001.0
2007-04-24 02:58:00,236.73,236.83,236.73,236.83,335600000.0
2007-04-24 02:59:00,236.82,236.84,236.79,236.8,147400000.0
2007-04-24 03:00:00,236.79,236.81,236.77,236.78,170500000.0
2007-04-24 03:01:00,236.78,236.78,236.75,236.75,489200002.0
2007-04-24 03:02:00,236.76,236.78,236.75,236.75,303400003.0
2007-04-24 03:03:00,236.76,236.82,236.76,236.79,183300002.0
2007-04-24 03:04:00,236.78,236.82,236.78,236.79,113800000.0
2007-04-24 03:05:00,236.78,236.82,236.75,236.8,426900004.0
2007-04-24 03:06:00,236.81,236.82,236.78,236.8,166800000.0
2007-04-24 03:07:00,236.79,236.84,236.79,236.82,332300002.0
2007-04-24 03:08:00,236.81,236.83,236.8,236.81,118300000.0
2007-04-24 03:09:00,236.81,236.83,236.79,236.81,98800000.0
2007-04-24 03:10:00,236.81,236.82,236.78,236.79,116000000.0
2007-04-24 03:11:00,236.79,236.81,236.79,236.79,122500000.0
2007-04-24 03:12:00,236.8,236.8,236.74,236.74,254699999.0
2007-04-24 03:13:00,236.75,236.76,236.71,236.71,298500000.0
2007-04-24 03:14:00,236.72,236.72,236.64,236.65,354700000.0
2007-04-24 03:15:00,236.66,236.7,236.64,236.67,574899998.0
2007-04-24 03:16:00,236.675,236.7,236.665,236.665,319000000.0
2007-04-24 03:17:00,236.665,236.76,236.645,236.76,553500001.0
2007-04-24 03:18:00,236.76,236.76,236.7,236.73,585400001.0
2007-04-24 03:19:00,236.73,236.75,236.69,236.75,322400000.0
2007-04-24 03:20:00,236.75,236.78,236.74,236.78,270500000.0
2007-04-24 03:21:00,236.78,236.78,236.72,236.74,114300000.0
2007-04-24 03:22:00,236.73,236.74,236.71,236.71,70400000.0
2007-04-24 03:23:00,236.71,236.71,236.7,236.71,185900000.0
2007-04-24 03:24:00,236.72,236.72,236.68,236.7,287900000.0
2007-04-24 03:25:00,236.69,236.69,236.66,236.67,69500000.0
2007-04-24 03:26:00,236.67,236.67,236.61,236.62,218300000.0
2007-04-24 03:27:00,236.62,236.65,236.61,236.65,283200000.0
2007-04-24 03:28:00,236.65,236.66,236.63,236.645,113000000.0
2007-04-24 03:29:00,236.655,236.67,236.63,236.65,153600000.0
2007-04-24 03:30:00,236.65,236.65,236.58,236.59,253400000.0
2007-04-24 03:31:00,236.59,236.64,236.57,236.59,259100000.0
2007-04-24 03:32:00,236.59,236.63,236.57,236.63,206600000.0
2007-04-24 03:33:00,236.63,236.67,236.62,236.66,498900000.0
2007-04-24 03:34:00,236.66,236.66,236.6,236.645,299000000.0
2007-04-24 03:35:00,236.65,236.65,236.56,236.58,666400002.0
2007-04-24 03:36:00,236.58,236.595,236.51,236.53,645999998.0
2007-04-24 03:37:00,236.53,236.55,236.5,236.52,221100000.0
2007-04-24 03:38:00,236.52,236.55,236.5,236.53,260400000.0
2007-04-24 03:39:00,236.53,236.55,236.5,236.52,322300000.0
2007-04-24 03:40:00,236.52,236.6,236.52,236.6,180499998.0
2007-04-24 03:41:00,236.6,236.625,236.59,236.59,217600000.0
2007-04-24 03:42:00,236.6,236.62,236.6,236.62,59100000.0
2007-04-24 03:43:00,236.64,236.69,236.625,236.69,310100000.0
2007-04-24 03:44:00,236.68,236.69,236.65,236.65,166900000.0
2007-04-24 03:45:00,236.65,236.66,236.56,236.57,372000000.0
2007-04-24 03:46:00,236.57,236.58,236.54,236.56,390399999.0
2007-04-24 03:47:00,236.55,236.57,236.54,236.55,139199999.0
2007-04-24 03:48:00,236.56,236.58,236.54,236.58,187000000.0
2007-04-24 03:49:00,236.56,236.58,236.55,236.565,173700000.0
2007-04-24 03:50:00,236.57,236.61,236.565,236.585,169699999.0
2007-04-24 03:51:00,236.585,236.61,236.58,236.58,119400000.0
2007-04-24 03:52:00,236.58,236.59,236.53,236.55,177900001.0
2007-04-24 03:53:00,236.55,236.56,236.52,236.53,132199998.0
2007-04-24 03:54:00,236.53,236.53,236.5,236.5,171199999.0
2007-04-24 03:55:00,236.52,236.52,236.455,236.455,442700000.0
2007-04-24 03:56:00,236.46,236.495,236.43,236.46,525099998.0
2007-04-24 03:57:00,236.45,236.47,236.41,236.45,527000000.0
2007-04-24 03:58:00,236.45,236.455,236.42,236.455,580400000.0
2007-04-24 03:59:00,236.45,236.45,236.405,236.415,392699998.0
2007-04-24 04:00:00,236.41,236.44,236.39,236.41,287800001.0
2007-04-24 04:01:00,236.405,236.45,236.39,236.42,299200000.0
2007-04-24 04:02:00,236.425,236.425,236.33,236.35,565199998.0
2007-04-24 04:03:00,236.355,236.38,236.34,236.37,344700000.0
2007-04-24 04:04:00,236.37,236.4,236.275,236.29,347200000.0
2007-04-24 04:05:00,236.29,236.29,236.26,236.28,296200000.0
2007-04-24 04:06:00,236.28,236.31,236.27,236.3,148700000.0
2007-04-24 04:07:00,236.3,236.335,236.3,236.32,384600000.0
2007-04-24 04:08:00,236.32,236.35,236.3,236.31,289800002.0
2007-04-24 04:09:00,236.31,236.32,236.25,236.25,216200000.0
2007-04-24 04:10:00,236.26,236.28,236.235,236.28,399700000.0
2007-04-24 04:11:00,236.26,236.28,236.21,236.24,361599999.0
2007-04-24 04:12:00,236.25,236.28,236.2,236.28,268199999.0
2007-04-24 04:13:00,236.3,236.34,236.29,236.305,186500000.0
2007-04-24 04:14:00,236.31,236.37,236.31,236.37,461600000.0
2007-04-24 04:15:00,236.37,236.42,236.37,236.39,199900000.0
2007-04-24 04:16:00,236.39,236.41,236.34,236.34,306100000.0
2007-04-24 04:17:00,236.34,236.36,236.29,236.35,495700000.0
2007-04-24 04:18:00,236.35,236.35,236.32,236.32,124300000.0
2007-04-24 04:19:00,236.32,236.33,236.3,236.3,137000000.0
2007-04-24 04:20:00,236.32,236.37,236.32,236.36,198500000.0
2007-04-24 04:21:00,236.36,236.36,236.29,236.31,433600002.0
2007-04-24 04:22:00,236.305,236.32,236.28,236.3,280600000.0
2007-04-24 04:23:00,236.3,236.3,236.05,236.095,1033999996.0
2007-04-24 04:24:00,236.11,236.13,236.05,236.08,508100000.0
2007-04-24 04:25:00,236.08,236.11,236.06,236.09,504100000.0
2007-04-24 04:26:00,236.07,236.15,236.07,236.115,435300000.0
2007-04-24 04:27:00,236.115,236.16,236.1,236.145,516300001.0
2007-04-24 04:28:00,236.145,236.16,236.1,236.13,378099998.0
2007-04-24 04:29:00,236.13,236.16,236.11,236.13,487000000.0
2007-04-24 04:30:00,236.13,236.16,236.11,236.135,438800001.0
2007-04-24 04:31:00,236.14,236.15,236.1,236.11,336900000.0
2007-04-24 04:32:00,236.12,236.18,236.11,236.16,559300006.0
2007-04-24 04:33:00,236.16,236.16,236.1,236.1,406599999.0
2007-04-24 04:34:00,236.1,236.15,236.1,236.15,235400001.0
2007-04-24 04:35:00,236.16,236.16,236.1,236.115,622100005.0
2007-04-24 04:36:00,236.11,236.16,236.1,236.16,178400001.0
2007-04-24 04:37:00,236.15,236.19,236.13,236.17,357900000.0
2007-04-24 04:38:00,236.16,236.18,236.15,236.15,247500000.0
2007-04-24 04:39:00,236.15,236.16,236.12,236.12,423400001.0
2007-04-24 04:40:00,236.13,236.14,236.07,236.08,254800001.0
2007-04-24 04:41:00,236.08,236.08,236.01,236.03,473600002.0
2007-04-24 04:42:00,236.02,236.08,236.0,236.0,379600001.0
2007-04-24 04:43:00,236.0,236.01,235.97,236.0,184800000.0
2007-04-24 04:44:00,236.0,236.01,235.98,235.99,327600000.0
2007-04-24 04:45:00,235.99,236.02,235.99,236.0,161400000.0
2007-04-24 04:46:00,236.0,236.01,235.99,236.0,157300000.0
2007-04-24 04:47:00,236.0,236.08,236.0,236.05,263800000.0
2007-04-24 04:48:00,236.05,236.06,236.04,236.06,144900000.0
2007-04-24 04:49:00,236.07,236.11,236.05,236.105,315999999.0
2007-04-24 04:50:00,236.105,236.12,236.1,236.105,56000000.0
2007-04-24 04:51:00,236.12,236.16,236.11,236.12,316200000.0
2007-04-24 04:52:00,236.12,236.21,236.1,236.18,389000000.0
2007-04-24 04:53:00,236.175,236.21,236.1,236.15,274599999.0
2007-04-24 04:54:00,236.15,236.17,236.13,236.17,174200000.0
2007-04-24 04:55:00,236.19,236.22,236.175,236.21,182800000.0
2007-04-24 04:56:00,236.21,236.22,236.18,236.22,178300000.0
2007-04-24 04:57:00,236.22,236.25,236.22,236.235,76700000.0
2007-04-24 04:58:00,236.235,236.26,236.2,236.26,204100000.0
2007-04-24 04:59:00,236.27,236.29,236.26,236.285,92299999.0
2007-04-24 05:00:00,236.29,236.32,236.22,236.255,324300000.0
2007-04-24 05:01:00,236.24,236.295,236.24,236.295,251900000.0
2007-04-24 05:02:00,236.3,236.32,236.28,236.29,230100000.0
2007-04-24 05:03:00,236.3,236.32,236.3,236.32,73200000.0
2007-04-24 05:04:00,236.32,236.36,236.31,236.31,219500000.0
2007-04-24 05:05:00,236.31,236.36,236.31,236.34,152400000.0
2007-04-24 05:06:00,236.34,236.36,236.315,236.335,321600000.0
2007-04-24 05:07:00,236.325,236.36,236.31,236.33,198200000.0
2007-04-24 05:08:00,236.35,236.38,236.33,236.36,90700000.0
2007-04-24 05:09:00,236.355,236.36,236.34,236.35,122500000.0
2007-04-24 05:10:00,236.36,236.36,236.32,236.32,192000000.0
2007-04-24 05:11:00,236.33,236.41,236.33,236.41,181100000.0
2007-04-24 05:12:00,236.4,236.46,236.4,236.45,185700000.0
2007-04-24 05:13:00,236.45,236.47,236.43,236.46,185700000.0
2007-04-24 05:14:00,236.46,236.46,236.45,236.45,69000000.0
2007-04-24 05:15:00,236.46,236.48,236.43,236.46,260700000.0
2007-04-24 05:16:00,236.46,236.49,236.44,236.47,210000000.0
2007-04-24 05:17:00,236.46,236.475,236.45,236.47,164999999.0
2007-04-24 05:18:00,236.465,236.465,236.44,236.45,112900000.0
2007-04-24 05:19:00,236.45,236.45,236.43,236.45,57900000.0
2007-04-24 05:20:00,236.44,236.48,236.44,236.45,214300000.0
2007-04-24 05:21:00,236.46,236.48,236.45,236.47,189200000.0
2007-04-24 05:22:00,236.47,236.52,236.45,236.52,189100000.0
2007-04-24 05:23:00,236.52,236.58,236.51,236.57,244200000.0
2007-04-24 05:24:00,236.57,236.6,236.55,236.57,253400000.0
2007-04-24 05:25:00,236.57,236.59,236.56,236.58,199300000.0
2007-04-24 05:26:00,236.58,236.6,236.57,236.57,294600000.0
2007-04-24 05:27:00,236.57,236.58,236.56,236.58,70700000.0
2007-04-24 05:28:00,236.58,236.58,236.56,236.56,78800000.0
2007-04-24 05:29:00,236.55,236.6,236.55,236.6,81500000.0
2007-04-24 05:30:00,236.6,236.62,236.59,236.6,198700000.0
2007-04-24 05:31:00,236.6,236.62,236.6,236.6,151800002.0
2007-04-24 05:32:00,236.62,236.62,236.6,236.61,80600000.0
2007-04-24 05:33:00,236.6,236.62,236.6,236.61,51800000.0
2007-04-24 05:34:00,236.61,236.62,236.58,236.6,76600000.0
2007-04-24 05:35:00,236.61,236.61,236.59,236.59,50100000.0
2007-04-24 05:36:00,236.57,236.58,236.55,236.57,127800000.0
2007-04-24 05:37:00,236.58,236.58,236.56,236.57,96600000.0
2007-04-24 05:38:00,236.58,236.58,236.55,236.57,40000000.0
2007-04-24 05:39:00,236.565,236.57,236.56,236.57,14800000.0
2007-04-24 05:40:00,236.58,236.58,236.54,236.54,72600000.0
2007-04-24 05:41:00,236.54,236.54,236.5,236.515,96800000.0
2007-04-24 05:42:00,236.52,236.57,236.52,236.545,275500004.0
2007-04-24 05:43:00,236.54,236.555,236.53,236.53,106300000.0
2007-04-24 05:44:00,236.53,236.54,236.51,236.51,71800000.0
2007-04-24 05:45:00,236.51,236.53,236.49,236.53,156800000.0
2007-04-24 05:46:00,236.53,236.53,236.49,236.49,195900000.0
2007-04-24 05:47:00,236.5,236.52,236.5,236.51,44700000.0
2007-04-24 05:48:00,236.51,236.53,236.5,236.52,297500000.0
2007-04-24 05:49:00,236.51,236.62,236.51,236.58,333699999.0
2007-04-24 05:50:00,236.58,236.62,236.58,236.61,225700000.0
2007-04-24 05:51:00,236.61,236.62,236.59,236.61,137300000.0
2007-04-24 05:52:00,236.62,236.66,236.6,236.64,184600000.0
2007-04-24 05:53:00,236.65,236.65,236.62,236.64,77000000.0
2007-04-24 05:54:00,236.64,236.65,236.62,236.63,179500000.0
2007-04-24 05:55:00,236.63,236.68,236.62,236.66,152500000.0
2007-04-24 05:56:00,236.66,236.66,236.58,236.61,297400000.0
2007-04-24 05:57:00,236.61,236.68,236.61,236.65,224900000.0
2007-04-24 05:58:00,236.66,236.67,236.65,236.65,78400000.0
2007-04-24 05:59:00,236.65,236.65,236.62,236.63,146500000.0
2007-04-24 06:00:00,236.635,236.635,236.61,236.63,65700000.0
2007-04-24 06:01:00,236.63,236.69,236.63,236.665,232300000.0
2007-04-24 06:02:00,236.67,236.67,236.6,236.62,229099999.0
2007-04-24 06:03:00,236.62,236.63,236.62,236.63,16800000.0
2007-04-24 06:04:00,236.63,236.63,236.605,236.605,73500000.0
2007-04-24 06:05:00,236.58,236.61,236.58,236.61,43600000.0
2007-04-24 06:06:00,236.61,236.72,236.6,236.71,312800000.0
2007-04-24 06:07:00,236.72,236.72,236.69,236.71,155400001.0
2007-04-24 06:08:00,236.69,236.74,236.69,236.73,91900000.0
2007-04-24 06:09:00,236.73,236.73,236.69,236.7,111100000.0
2007-04-24 06:10:00,236.7,236.71,236.69,236.7,59100000.0
2007-04-24 06:11:00,236.69,236.69,236.68,236.68,12900000.0
2007-04-24 06:12:00,236.67,236.68,236.65,236.68,120800000.0
2007-04-24 06:13:00,236.68,236.72,236.68,236.71,118200000.0
2007-04-24 06:14:00,236.71,236.71,236.69,236.69,92900000.0
2007-04-24 06:15:00,236.69,236.69,236.66,236.66,90900000.0
2007-04-24 06:16:00,236.67,236.68,236.67,236.67,95600003.0
2007-04-24 06:17:00,236.67,236.67,236.67,236.67,45000000.0
2007-04-24 06:18:00,236.67,236.67,236.65,236.67,104000000.0
2007-04-24 06:19:00,236.68,236.72,236.675,236.72,70400000.0
2007-04-24 06:20:00,236.715,236.72,236.67,236.67,212700000.0
2007-04-24 06:21:00,236.67,236.68,236.64,236.68,87900000.0
2007-04-24 06:22:00,236.69,236.69,236.65,236.66,80200000.0
2007-04-24 06:23:00,236.67,236.68,236.63,236.66,300600005.0
2007-04-24 06:24:00,236.66,236.66,236.61,236.63,235800000.0
2007-04-24 06:25:00,236.63,236.67,236.63,236.67,114900000.0
2007-04-24 06:26:00,236.67,236.67,236.655,236.67,118100000.0
2007-04-24 06:27:00,236.647,236.653,236.643,236.646,69900000.0
2007-04-24 06:28:00,236.66,236.69,236.65,236.69,134300000.0
2007-04-24 06:29:00,236.69,236.75,236.69,236.75,248200000.0
2007-04-24 06:30:00,236.77,236.79,236.73,236.77,252600000.0
2007-04-24 06:31:00,236.77,236.77,236.75,236.77,85900000.0
2007-04-24 06:32:00,236.77,236.77,236.74,236.75,179200000.0
2007-04-24 06:33:00,236.77,236.79,236.77,236.78,107800000.0
2007-04-24 06:34:00,236.78,236.82,236.78,236.81,304500000.0
2007-04-24 06:35:00,236.81,236.91,236.81,236.9,563200000.0
2007-04-24 06:36:00,236.91,236.93,236.89,236.92,409900000.0
2007-04-24 06:37:00,236.89,236.92,236.88,236.92,204700001.0
2007-04-24 06:38:00,236.92,236.93,236.89,236.92,90600000.0
2007-04-24 06:39:00,236.92,236.93,236.89,236.925,155999999.0
2007-04-24 06:40:00,236.93,236.93,236.89,236.91,175000001.0
2007-04-24 06:41:00,236.92,236.93,236.9,236.92,97900000.0
2007-04-24 06:42:00,236.92,236.93,236.89,236.92,148300001.0
2007-04-24 06:43:00,236.94,236.98,236.94,236.97,347799999.0
2007-04-24 06:44:00,236.97,236.99,236.97,236.985,208700000.0
2007-04-24 06:45:00,236.99,236.99,236.92,236.94,205600000.0
2007-04-24 06:46:00,236.94,236.94,236.92,236.92,144000000.0
2007-04-24 06:47:00,236.92,236.92,236.92,236.92,9600000.0
2007-04-24 06:48:00,236.9,236.92,236.9,236.91,88000000.0
2007-04-24 06:49:00,236.91,236.93,236.88,236.91,44300000.0
2007-04-24 06:50:00,236.88,236.91,236.86,236.87,239200000.0
2007-04-24 06:51:00,236.87,236.88,236.855,236.86,91000000.0
2007-04-24 06:52:00,236.84,236.88,236.83,236.88,261700000.0
2007-04-24 06:53:00,236.88,236.88,236.86,236.87,66400000.0
2007-04-24 06:54:00,236.87,236.88,236.85,236.85,84000000.0
2007-04-24 06:55:00,236.85,236.86,236.83,236.86,133600000.0
2007-04-24 06:56:00,236.87,236.87,236.85,236.86,86400000.0
2007-04-24 06:57:00,236.87,236.88,236.81,236.82,172400000.0
2007-04-24 06:58:00,236.84,236.84,236.8,236.81,96800000.0
2007-04-24 06:59:00,236.81,236.82,236.78,236.78,100000000.0
2007-04-24 07:00:00,236.79,236.8,236.785,236.79,46900000.0
2007-04-24 07:01:00,236.79,236.79,236.76,236.76,59100000.0
2007-04-24 07:02:00,236.76,236.76,236.71,236.73,205000000.0
2007-04-24 07:03:00,236.73,236.75,236.71,236.75,285200001.0
2007-04-24 07:04:00,236.745,236.75,236.68,236.73,407100000.0
2007-04-24 07:05:00,236.73,236.75,236.72,236.735,316600000.0
2007-04-24 07:06:00,236.75,236.75,236.7,236.72,260000000.0
2007-04-24 07:07:00,236.72,236.72,236.67,236.68,306600001.0
2007-04-24 07:08:00,236.68,236.7,236.65,236.67,205300000.0
2007-04-24 07:09:00,236.665,236.71,236.665,236.705,126100000.0
2007-04-24 07:10:00,236.71,236.73,236.68,236.71,184300000.0
2007-04-24 07:11:00,236.72,236.725,236.7,236.7,119400000.0
2007-04-24 07:12:00,236.71,236.72,236.7,236.71,142400000.0
2007-04-24 07:13:00,236.71,236.72,236.7,236.7,40000000.0
2007-04-24 07:14:00,236.7,236.71,236.66,236.68,88800000.0
2007-04-24 07:15:00,236.68,236.68,236.65,236.65,147000000.0
2007-04-24 07:16:00,236.65,236.67,236.63,236.66,185500000.0
2007-04-24 07:17:00,236.67,236.67,236.63,236.665,149000000.0
2007-04-24 07:18:00,236.67,236.67,236.625,236.665,128900000.0
2007-04-24 07:19:00,236.665,236.685,236.66,236.685,133100000.0
2007-04-24 07:20:00,236.69,236.705,236.68,236.685,74400000.0
2007-04-24 07:21:00,236.69,236.705,236.68,236.69,57700000.0
2007-04-24 07:22:00,236.69,236.71,236.64,236.71,169600000.0
2007-04-24 07:23:00,236.71,236.71,236.675,236.68,80500000.0
2007-04-24 07:24:00,236.68,236.69,236.665,236.69,65600000.0
2007-04-24 07:25:00,236.69,236.69,236.66,236.66,44900000.0
2007-04-24 07:26:00,236.66,236.66,236.57,236.58,207100000.0
2007-04-24 07:27:00,236.59,236.6,236.55,236.57,134999999.0
2007-04-24 07:28:00,236.56,236.57,236.55,236.56,126999998.0
2007-04-24 07:29:00,236.57,236.57,236.56,236.56,52800000.0
2007-04-24 07:30:00,236.56,236.6,236.56,236.59,113600000.0
2007-04-24 07:31:00,236.59,236.59,236.57,236.57,79200000.0
2007-04-24 07:32:00,236.58,236.58,236.57,236.58,17600000.0
2007-04-24 07:33:00,236.58,236.6,236.58,236.6,104800000.0
2007-04-24 07:34:00,236.6,236.6,236.56,236.57,92000000.0
2007-04-24 07:35:00,236.56,236.58,236.55,236.58,83900000.0
2007-04-24 07:36:00,236.58,236.6,236.56,236.58,113000000.0
2007-04-24 07:37:00,236.58,236.62,236.57,236.62,192800000.0
2007-04-24 07:38:00,236.62,236.67,236.605,236.63,213700000.0
2007-04-24 07:39:00,236.64,236.65,236.61,236.63,228800000.0
2007-04-24 07:40:00,236.64,236.68,236.64,236.66,253200000.0
2007-04-24 07:41:00,236.66,236.71,236.64,236.68,380000001.0
2007-04-24 07:42:00,236.67,236.75,236.62,236.75,482000000.0
2007-04-24 07:43:00,236.75,236.75,236.7,236.715,362199997.0
2007-04-24 07:44:00,236.71,236.73,236.66,236.71,384600000.0
2007-04-24 07:45:00,236.71,236.74,236.69,236.69,244000000.0
2007-04-24 07:46:00,236.69,236.71,236.69,236.69,326599999.0
2007-04-24 07:47:00,236.69,236.71,236.68,236.69,179899999.0
2007-04-24 07:48:00,236.69,236.69,236.66,236.66,94600000.0
2007-04-24 07:49:00,236.66,236.66,236.61,236.61,262200001.0
2007-04-24 07:50:00,236.61,236.63,236.59,236.6,220300000.0
2007-04-24 07:51:00,236.595,236.6,236.56,236.57,383200000.0
2007-04-24 07:52:00,236.56,236.58,236.55,236.57,245200001.0
2007-04-24 07:53:00,236.58,236.59,236.53,236.55,414999998.0
2007-04-24 07:54:00,236.55,236.6,236.55,236.59,374099998.0
2007-04-24 07:55:00,236.6,236.61,236.58,236.61,397000000.0
2007-04-24 07:56:00,236.61,236.65,236.61,236.65,186000000.0
2007-04-24 07:57:00,236.65,236.68,236.65,236.68,167000000.0
2007-04-24 07:58:00,236.68,236.68,236.63,236.65,394800001.0
2007-04-24 07:59:00,236.63,236.65,236.62,236.62,164799999.0
2007-04-24 08:00:00,236.63,236.63,236.6,236.62,258700001.0
2007-04-24 08:01:00,236.62,236.625,236.595,236.595,262100000.0
2007-04-24 08:02:00,236.59,236.61,236.57,236.61,180199999.0
2007-04-24 08:03:00,236.61,236.61,236.575,236.585,199700000.0
2007-04-24 08:04:00,236.585,236.64,236.565,236.64,403000000.0
2007-04-24 08:05:00,236.645,236.655,236.56,236.6,356999999.0
2007-04-24 08:06:00,236.6,236.635,236.58,236.6,263500000.0
2007-04-24 08:07:00,236.59,236.67,236.57,236.64,598500002.0
2007-04-24 08:08:00,236.645,236.645,236.59,236.6,373600000.0
2007-04-24 08:09:00,236.61,236.65,236.58,236.625,307399997.0
2007-04-24 08:10:00,236.625,236.655,236.57,236.635,398800001.0
2007-04-24 08:11:00,236.635,236.69,236.62,236.635,314799999.0
2007-04-24 08:12:00,236.63,236.64,236.565,236.6,293900000.0
2007-04-24 08:13:00,236.6,236.66,236.59,236.64,405500000.0
2007-04-24 08:14:00,236.64,236.65,236.59,236.65,465600000.0
2007-04-24 08:15:00,236.65,236.67,236.62,236.64,249400000.0
2007-04-24 08:16:00,236.64,236.64,236.6,236.61,434800000.0
2007-04-24 08:17:00,236.61,236.64,236.605,236.64,439999999.0
2007-04-24 08:18:00,236.64,236.64,236.55,236.57,428900000.0
2007-04-24 08:19:00,236.57,236.575,236.55,236.565,223800001.0
2007-04-24 08:20:00,236.56,236.58,236.49,236.53,591299997.0
2007-04-24 08:21:00,236.525,236.58,236.52,236.58,556099999.0
2007-04-24 08:22:00,236.58,236.59,236.54,236.575,510900002.0
2007-04-24 08:23:00,236.57,236.59,236.55,236.55,374299996.0
2007-04-24 08:24:00,236.56,236.57,236.55,236.555,177900004.0
2007-04-24 08:25:00,236.56,236.57,236.52,236.56,248500003.0
2007-04-24 08:26:00,236.56,236.56,236.51,236.51,267400002.0
2007-04-24 08:27:00,236.52,236.52,236.37,236.44,828199997.0
2007-04-24 08:28:00,236.46,236.5,236.42,236.455,614400005.0
2007-04-24 08:29:00,236.46,236.48,236.455,236.46,155200000.0
2007-04-24 08:30:00,236.45,236.5,236.39,236.5,521300003.0
2007-04-24 08:31:00,236.5,236.54,236.49,236.535,567900002.0
2007-04-24 08:32:00,236.535,236.545,236.51,236.525,267700002.0
2007-04-24 08:33:00,236.51,236.54,236.46,236.515,493400000.0
2007-04-24 08:34:00,236.515,236.56,236.43,236.555,622299998.0
2007-04-24 08:35:00,236.55,236.59,236.54,236.56,363899997.0
2007-04-24 08:36:00,236.57,236.675,236.56,236.635,455699999.0
2007-04-24 08:37:00,236.635,236.65,236.6,236.62,307400000.0
2007-04-24 08:38:00,236.62,236.64,236.56,236.58,371600000.0
2007-04-24 08:39:00,236.59,236.6,236.52,236.54,292300000.0
2007-04-24 08:40:00,236.53,236.57,236.52,236.55,407499999.0
2007-04-24 08:41:00,236.55,236.6,236.51,236.585,280000002.0
2007-04-24 08:42:00,236.59,236.62,236.56,236.57,429200001.0
2007-04-24 08:43:00,236.57,236.585,236.55,236.58,238300000.0
2007-04-24 08:44:00,236.57,236.58,236.525,236.55,345199999.0
2007-04-24 08:45:00,236.55,236.61,236.55,236.6,325200000.0
2007-04-24 08:46:00,236.6,236.6,236.53,236.55,641500001.0
2007-04-24 08:47:00,236.54,236.57,236.51,236.555,664099998.0
2007-04-24 08:48:00,236.56,236.62,236.52,236.595,313000000.0
2007-04-24 08:49:00,236.6,236.6,236.55,236.59,619200000.0
2007-04-24 08:50:00,236.61,236.64,236.58,236.63,255900002.0
2007-04-24 08:51:00,236.63,236.64,236.6,236.64,504000002.0
2007-04-24 08:52:00,236.66,236.71,236.64,236.66,309800000.0
2007-04-24 08:53:00,236.66,236.685,236.65,236.66,176200000.0
2007-04-24 08:54:00,236.66,236.66,236.61,236.61,296500002.0
2007-04-24 08:55:00,236.62,236.665,236.61,236.635,255800000.0
2007-04-24 08:56:00,236.635,236.68,236.63,236.68,271000002.0
2007-04-24 08:57:00,236.67,236.68,236.63,236.64,123200000.0
2007-04-24 08:58:00,236.645,236.65,236.62,236.62,35600000.0
2007-04-24 08:59:00,236.62,236.62,236.56,236.585,184800000.0
2007-04-24 09:00:00,236.6,236.64,236.58,236.58,296100000.0
2007-04-24 09:01:00,236.58,236.64,236.57,236.64,449900001.0
2007-04-24 09:02:00,236.64,236.65,236.61,236.64,518399997.0
2007-04-24 09:03:00,236.63,236.64,236.6,236.61,813699998.0
2007-04-24 09:04:00,236.61,236.63,236.59,236.6,424399999.0
2007-04-24 09:05:00,236.595,236.61,236.59,236.6,115900000.0
2007-04-24 09:06:00,236.61,236.61,236.58,236.58,175599999.0
2007-04-24 09:07:00,236.58,236.59,236.45,236.47,466499999.0
2007-04-24 09:08:00,236.475,236.495,236.43,236.46,509700001.0
2007-04-24 09:09:00,236.46,236.48,236.42,236.43,231600000.0
2007-04-24 09:10:00,236.44,236.46,236.43,236.46,272400000.0
2007-04-24 09:11:00,236.46,236.51,236.46,236.5,356499999.0
2007-04-24 09:12:00,236.5,236.54,236.48,236.505,295399999.0
2007-04-24 09:13:00,236.505,236.52,236.46,236.5,361900000.0
2007-04-24 09:14:00,236.49,236.52,236.48,236.51,309300000.0
2007-04-24 09:15:00,236.52,236.555,236.52,236.53,311500000.0
2007-04-24 09:16:00,236.53,236.53,236.49,236.525,327200000.0
2007-04-24 09:17:00,236.525,236.54,236.5,236.52,445200001.0
2007-04-24 09:18:00,236.51,236.52,236.505,236.51,103100000.0
2007-04-24 09:19:00,236.51,236.51,236.48,236.5,264300000.0
2007-04-24 09:20:00,236.5,236.54,236.5,236.53,287300000.0
2007-04-24 09:21:00,236.53,236.58,236.52,236.58,210400000.0
2007-04-24 09:22:00,236.58,236.59,236.57,236.58,276499999.0
2007-04-24 09:23:00,236.575,236.595,236.56,236.56,188000000.0
2007-04-24 09:24:00,236.56,236.58,236.53,236.57,166999999.0
2007-04-24 09:25:00,236.57,236.57,236.55,236.555,220800000.0
2007-04-24 09:26:00,236.56,236.58,236.55,236.58,145600000.0
2007-04-24 09:27:00,236.58,236.6,236.56,236.565,235200000.0
2007-04-24 09:28:00,236.565,236.58,236.525,236.55,91100000.0
2007-04-24 09:29:00,236.55,236.58,236.51,236.51,528200001.0
2007-04-24 09:30:00,236.51,236.56,236.51,236.56,202800000.0
2007-04-24 09:31:00,236.54,236.54,236.52,236.54,119600000.0
2007-04-24 09:32:00,236.54,236.57,236.53,236.53,290400001.0
2007-04-24 09:33:00,236.53,236.55,236.51,236.54,500400001.0
2007-04-24 09:34:00,236.54,236.59,236.52,236.575,325599999.0
2007-04-24 09:35:00,236.555,236.62,236.55,236.61,464900003.0
2007-04-24 09:36:00,236.62,236.805,236.62,236.79,620099999.0
2007-04-24 09:37:00,236.79,236.84,236.765,236.785,341699999.0
2007-04-24 09:38:00,236.785,236.8,236.76,236.76,419099998.0
2007-04-24 09:39:00,236.76,236.78,236.71,236.72,137599999.0
2007-04-24 09:40:00,236.72,236.72,236.68,236.7,193600000.0
2007-04-24 09:41:00,236.695,236.72,236.66,236.685,335200000.0
2007-04-24 09:42:00,236.685,236.735,236.68,236.73,253600000.0
2007-04-24 09:43:00,236.72,236.82,236.72,236.81,424799999.0
2007-04-24 09:44:00,236.81,236.82,236.79,236.81,172200000.0
2007-04-24 09:45:00,236.81,236.82,236.78,236.81,374000000.0
2007-04-24 09:46:00,236.81,236.83,236.77,236.8,680599997.0
2007-04-24 09:47:00,236.795,236.8,236.78,236.8,265000001.0
2007-04-24 09:48:00,236.8,236.81,236.78,236.78,64800000.0
2007-04-24 09:49:00,236.79,236.79,236.76,236.78,144400000.0
2007-04-24 09:50:00,236.78,236.78,236.76,236.76,201100000.0
2007-04-24 09:51:00,236.76,236.77,236.73,236.73,205400000.0
2007-04-24 09:52:00,236.73,236.75,236.705,236.73,241500000.0
2007-04-24 09:53:00,236.73,236.76,236.725,236.74,121200000.0
2007-04-24 09:54:00,236.73,236.755,236.72,236.74,212899999.0
2007-04-24 09:55:00,236.74,236.78,236.74,236.77,102000000.0
2007-04-24 09:56:00,236.77,236.825,236.77,236.825,231000000.0
2007-04-24 09:57:00,236.825,236.88,236.82,236.88,180700000.0
2007-04-24 09:58:00,236.88,236.9,236.88,236.9,288400000.0
2007-04-24 09:59:00,236.9,236.94,236.89,236.92,521899998.0
2007-04-24 10:00:00,236.92,236.93,236.89,236.9,369000000.0
2007-04-24 10:01:00,236.9,236.91,236.86,236.86,298500000.0
2007-04-24 10:02:00,236.865,236.865,236.78,236.78,481799999.0
2007-04-24 10:03:00,236.81,236.81,236.78,236.79,236399999.0
2007-04-24 10:04:00,236.79,236.83,236.78,236.82,199600000.0
2007-04-24 10:05:00,236.82,236.83,236.75,236.83,367700000.0
2007-04-24 10:06:00,236.83,236.83,236.82,236.83,70400000.0
2007-04-24 10:07:00,236.83,236.83,236.77,236.79,174800000.0
2007-04-24 10:08:00,236.79,236.79,236.76,236.76,277100002.0
2007-04-24 10:09:00,236.77,236.8,236.76,236.8,335800001.0
2007-04-24 10:10:00,236.81,236.83,236.8,236.82,105600000.0
2007-04-24 10:11:00,236.83,236.83,236.78,236.78,104000000.0
2007-04-24 10:12:00,236.785,236.79,236.7,236.71,195100000.0
2007-04-24 10:13:00,236.72,236.72,236.65,236.655,368500000.0
2007-04-24 10:14:00,236.655,236.66,236.63,236.65,336800000.0
2007-04-24 10:15:00,236.65,236.66,236.62,236.66,196800000.0
2007-04-24 10:16:00,236.66,236.68,236.64,236.66,275100000.0
2007-04-24 10:17:00,236.65,236.68,236.615,236.63,308800000.0
2007-04-24 10:18:00,236.63,236.675,236.63,236.66,460200000.0
2007-04-24 10:19:00,236.66,236.68,236.65,236.65,111600000.0
2007-04-24 10:20:00,236.64,236.64,236.63,236.63,8800000.0
2007-04-24 10:21:00,236.63,236.65,236.62,236.62,180000000.0
2007-04-24 10:22:00,236.62,236.64,236.57,236.575,300000000.0
2007-04-24 10:23:00,236.575,236.575,236.52,236.56,396999998.0
2007-04-24 10:24:00,236.56,236.57,236.54,236.56,221600000.0
2007-04-24 10:25:00,236.56,236.6,236.56,236.59,215200000.0
2007-04-24 10:26:00,236.59,236.62,236.58,236.62,211100000.0
2007-04-24 10:27:00,236.62,236.66,236.62,236.64,314000000.0
2007-04-24 10:28:00,236.64,236.68,236.6,236.66,667800003.0
2007-04-24 10:29:00,236.66,236.68,236.65,236.65,318799999.0
2007-04-24 10:30:00,236.65,236.66,236.63,236.65,248400000.0
2007-04-24 10:31:00,236.65,236.72,236.65,236.71,271100000.0
2007-04-24 10:32:00,236.72,236.73,236.68,236.71,173200000.0
2007-04-24 10:33:00,236.72,236.73,236.705,236.705,107700000.0
2007-04-24 10:34:00,236.71,236.71,236.68,236.69,202899999.0
2007-04-24 10:35:00,236.68,236.71,236.68,236.69,77100000.0
2007-04-24 10:36:00,236.69,236.72,236.69,236.69,110000000.0
2007-04-24 10:37:00,236.69,236.69,236.67,236.69,121200000.0
2007-04-24 10:38:00,236.69,236.72,236.69,236.71,492000001.0
2007-04-24 10:39:00,236.72,236.74,236.67,236.69,447600003.0
2007-04-24 10:40:00,236.69,236.69,236.65,236.68,200799999.0
2007-04-24 10:41:00,236.675,236.68,236.67,236.68,72800000.0
2007-04-24 10:42:00,236.68,236.7,236.675,236.68,169700001.0
2007-04-24 10:43:00,236.675,236.68,236.645,236.66,274900000.0
2007-04-24 10:44:00,236.66,236.67,236.64,236.67,223000000.0
2007-04-24 10:45:00,236.68,236.68,236.64,236.66,148800000.0
2007-04-24 10:46:00,236.66,236.69,236.66,236.69,31200000.0
2007-04-24 10:47:00,236.69,236.7,236.67,236.68,171600000.0
2007-04-24 10:48:00,236.68,236.68,236.67,236.67,27200000.0
2007-04-24 10:49:00,236.67,236.69,236.67,236.69,108300000.0
2007-04-24 10:50:00,236.7,236.74,236.69,236.74,221600000.0
2007-04-24 10:51:00,236.74,236.78,236.74,236.77,119200000.0
2007-04-24 10:52:00,236.77,236.8,236.77,236.79,208800000.0
2007-04-24 10:53:00,236.79,236.8,236.77,236.775,421399998.0
2007-04-24 10:54:00,236.78,236.8,236.76,236.78,302200000.0
2007-04-24 10:55:00,236.78,236.78,236.74,236.77,573000001.0
2007-04-24 10:56:00,236.77,236.82,236.77,236.81,311100000.0
2007-04-24 10:57:00,236.82,236.83,236.79,236.79,86100000.0
2007-04-24 10:58:00,236.81,236.81,236.755,236.79,619599997.0
2007-04-24 10:59:00,236.79,236.825,236.79,236.825,107600000.0
2007-04-24 11:00:00,236.825,236.85,236.8,236.82,361800000.0
2007-04-24 11:01:00,236.82,236.835,236.81,236.82,470800002.0
2007-04-24 11:02:00,236.82,236.85,236.81,236.83,292200000.0
2007-04-24 11:03:00,236.86,236.875,236.83,236.875,256700000.0
2007-04-24 11:04:00,236.87,236.88,236.85,236.87,244800000.0
2007-04-24 11:05:00,236.88,236.89,236.87,236.89,427700002.0
2007-04-24 11:06:00,236.88,236.94,236.87,236.92,798400005.0
2007-04-24 11:07:00,236.92,236.92,236.87,236.88,950700000.0
2007-04-24 11:08:00,236.88,236.89,236.86,236.86,410700001.0
2007-04-24 11:09:00,236.86,236.9,236.86,236.88,723599997.0
2007-04-24 11:10:00,236.875,236.89,236.83,236.84,817099994.0
2007-04-24 11:11:00,236.85,236.87,236.825,236.87,363299999.0
2007-04-24 11:12:00,236.87,236.88,236.87,236.87,370800001.0
2007-04-24 11:13:00,236.87,236.87,236.86,236.87,315200000.0
2007-04-24 11:14:00,236.88,236.88,236.87,236.875,696700005.0
2007-04-24 11:15:00,236.89,236.89,236.87,236.88,60300000.0
2007-04-24 11:16:00,236.875,236.9,236.83,236.84,571999999.0
2007-04-24 11:17:00,236.845,236.85,236.84,236.84,256499997.0
2007-04-24 11:18:00,236.85,237.01,236.84,236.99,823899998.0
2007-04-24 11:19:00,236.99,236.99,236.945,236.96,220000000.0
2007-04-24 11:20:00,236.96,236.96,236.93,236.94,187600000.0
2007-04-24 11:21:00,236.94,236.95,236.93,236.93,120000000.0
2007-04-24 11:22:00,236.93,236.94,236.93,236.94,182400000.0
2007-04-24 11:23:00,236.94,236.94,236.88,236.91,137900000.0
2007-04-24 11:24:00,236.9,236.91,236.88,236.885,207400001.0
2007-04-24 11:25:00,236.89,236.895,236.88,236.895,66400000.0
2007-04-24 11:26:00,236.895,236.93,236.89,236.93,89200000.0
2007-04-24 11:27:00,236.93,236.93,236.88,236.905,101600000.0
2007-04-24 11:28:00,236.91,236.92,236.905,236.92,8600000.0
2007-04-24 11:29:00,236.92,236.92,236.88,236.88,36800000.0
2007-04-24 11:30:00,236.88,236.89,236.86,236.87,140800000.0
2007-04-24 11:31:00,236.87,236.9,236.87,236.9,102400000.0
2007-04-24 11:32:00,236.9,236.97,236.9,236.96,514700002.0
2007-04-24 11:33:00,236.96,236.96,236.93,236.93,109600000.0
2007-04-24 11:34:00,236.93,236.93,236.905,236.905,147300001.0
2007-04-24 11:35:00,236.905,236.93,236.9,236.91,266600000.0
2007-04-24 11:36:00,236.91,236.98,236.9,236.98,166500000.0
2007-04-24 11:37:00,236.98,236.98,236.95,236.98,74200000.0
2007-04-24 11:38:00,236.98,236.99,236.98,236.98,53600000.0
2007-04-24 11:39:00,236.98,236.98,236.95,236.95,99100000.0
2007-04-24 11:40:00,236.96,236.96,236.95,236.95,52800000.0
2007-04-24 11:41:00,236.95,236.96,236.95,236.95,31200000.0
2007-04-24 11:42:00,236.95,236.95,236.91,236.915,324400000.0
2007-04-24 11:43:00,236.92,236.99,236.92,236.99,361000000.0
2007-04-24 11:44:00,236.99,236.99,236.99,236.99,24400000.0
2007-04-24 11:45:00,236.99,237.12,236.99,237.1,325200001.0
2007-04-24 11:46:00,237.12,237.24,237.12,237.23,658799999.0
2007-04-24 11:47:00,237.25,237.29,237.24,237.26,460900000.0
2007-04-24 11:48:00,237.26,237.26,237.22,237.25,519200000.0
2007-04-24 11:49:00,237.25,237.34,237.25,237.33,357800000.0
2007-04-24 11:50:00,237.33,237.33,237.28,237.32,282100000.0
2007-04-24 11:51:00,237.34,237.43,237.33,237.4,244500000.0
2007-04-24 11:52:00,237.4,237.4,237.34,237.35,434300000.0
2007-04-24 11:53:00,237.34,237.38,237.31,237.31,613700000.0
2007-04-24 11:54:00,237.32,237.355,237.31,237.33,307400000.0
2007-04-24 11:55:00,237.34,237.35,237.3,237.3,305800000.0
2007-04-24 11:56:00,237.3,237.31,237.26,237.26,169400000.0
2007-04-24 11:57:00,237.27,237.28,237.26,237.26,168000000.0
2007-04-24 11:58:00,237.26,237.33,237.26,237.32,342000000.0
2007-04-24 11:59:00,237.32,237.43,237.29,237.43,355799999.0
2007-04-24 12:00:00,237.43,237.5,237.43,237.45,547900000.0
2007-04-24 12:01:00,237.46,237.48,237.42,237.45,590400000.0
2007-04-24 12:02:00,237.45,237.54,237.44,237.53,394200000.0
2007-04-24 12:03:00,237.54,237.575,237.46,237.47,498032915.0
2007-04-24 12:04:00,237.48,237.56,237.47,237.54,329400001.0
2007-04-24 12:05:00,237.55,237.61,237.54,237.59,380399998.0
2007-04-24 12:06:00,237.58,237.58,237.54,237.57,256000000.0
2007-04-24 12:07:00,237.57,237.58,237.55,237.575,240000000.0
2007-04-24 12:08:00,237.58,237.6,237.55,237.55,364799998.0
2007-04-24 12:09:00,237.55,237.63,237.55,237.62,345400001.0
2007-04-24 12:10:00,237.63,237.65,237.59,237.63,354200000.0
2007-04-24 12:11:00,237.63,237.63,237.57,237.59,306900000.0
2007-04-24 12:12:00,237.595,237.66,237.59,237.65,472125000.0
2007-04-24 12:13:00,237.65,237.78,237.65,237.77,134862500.0
2007-04-24 12:14:00,237.77,237.78,237.71,237.73,182550001.0
2007-04-24 12:15:00,237.75,237.78,237.71,237.78,367600000.0
2007-04-24 12:16:00,237.78,237.79,237.69,237.78,553899998.0
2007-04-24 12:17:00,237.79,237.83,237.73,237.83,412262500.0
2007-04-24 12:18:00,237.83,237.87,237.83,237.87,102850000.0
2007-04-24 12:19:00,237.87,237.87,237.82,237.84,121662500.0
2007-04-24 12:20:00,237.84,237.84,237.77,237.79,295562500.0
2007-04-24 12:21:00,237.81,237.83,237.775,237.82,469900001.0
2007-04-24 12:22:00,237.82,237.85,237.8,237.81,231600000.0
2007-04-24 12:23:00,237.81,237.83,237.76,237.78,517200000.0
2007-04-24 12:24:00,237.78,237.79,237.68,237.71,478099999.0
2007-04-24 12:25:00,237.71,237.71,237.64,237.66,274100000.0
2007-04-24 12:26:00,237.665,237.7,237.66,237.67,285600000.0
2007-04-24 12:27:00,237.68,237.705,237.66,237.66,320800000.0
2007-04-24 12:28:00,237.66,237.66,237.615,237.62,403600002.0
2007-04-24 12:29:00,237.62,237.68,237.62,237.62,478800000.0
2007-04-24 12:30:00,237.62,237.64,237.59,237.61,645500009.0
2007-04-24 12:31:00,237.61,237.62,237.57,237.6,510200000.0
2007-04-24 12:32:00,237.6,237.61,237.57,237.59,329200000.0
2007-04-24 12:33:00,237.59,237.59,237.54,237.57,410999999.0
2007-04-24 12:34:00,237.57,237.59,237.56,237.57,352799999.0
2007-04-24 12:35:00,237.57,237.63,237.57,237.63,527499999.0
2007-04-24 12:36:00,237.63,237.65,237.62,237.65,386500003.0
2007-04-24 12:37:00,237.65,237.74,237.65,237.72,317200000.0
2007-04-24 12:38:00,237.72,237.72,237.68,237.7,212800000.0
2007-04-24 12:39:00,237.7,237.73,237.69,237.72,181600000.0
2007-04-24 12:40:00,237.72,237.8,237.71,237.77,271200000.0
2007-04-24 12:41:00,237.77,237.77,237.71,237.73,535499998.0
2007-04-24 12:42:00,237.73,237.765,237.715,237.765,123600000.0
2007-04-24 12:43:00,237.77,237.86,237.72,237.85,527800000.0
2007-04-24 12:44:00,237.84,237.89,237.81,237.81,813887502.0
2007-04-24 12:45:00,237.81,237.83,237.75,237.77,411499996.0
2007-04-24 12:46:00,237.78,237.82,237.78,237.81,293199999.0
2007-04-24 12:47:00,237.81,237.81,237.77,237.78,276900000.0
2007-04-24 12:48:00,237.79,237.93,237.78,237.93,323387500.0
2007-04-24 12:49:00,237.93,237.97,237.85,237.955,372975000.0
2007-04-24 12:50:00,237.98,237.98,237.91,237.95,542625001.0
2007-04-24 12:51:00,237.95,238.01,237.95,238.0,124237500.0
2007-04-24 12:52:00,238.0,238.0,237.85,237.89,364587500.0
2007-04-24 12:53:00,237.89,237.895,237.86,237.87,136800000.0
2007-04-24 12:54:00,237.87,237.87,237.79,237.86,374100000.0
2007-04-24 12:55:00,237.85,237.85,237.79,237.8,218400000.0
2007-04-24 12:56:00,237.8,237.8,237.75,237.76,222400000.0
2007-04-24 12:57:00,237.765,237.79,237.755,237.77,202300000.0
2007-04-24 12:58:00,237.77,237.77,237.74,237.75,128000000.0
2007-04-24 12:59:00,237.75,237.76,237.72,237.72,221200000.0
2007-04-24 13:00:00,237.71,237.72,237.71,237.71,96800000.0
2007-04-24 13:01:00,237.67,237.67,237.64,237.66,110300000.0
2007-04-24 13:02:00,237.66,237.67,237.65,237.66,128500000.0
2007-04-24 13:03:00,237.66,237.68,237.65,237.65,68700000.0
2007-04-24 13:04:00,237.65,237.66,237.63,237.63,101400000.0
2007-04-24 13:05:00,237.625,237.64,237.61,237.63,365200000.0
2007-04-24 13:06:00,237.63,237.68,237.62,237.675,602000002.0
2007-04-24 13:07:00,237.67,237.7,237.655,237.66,474100000.0
2007-04-24 13:08:00,237.66,237.67,237.66,237.67,115500000.0
2007-04-24 13:09:00,237.67,237.68,237.67,237.67,190100001.0
2007-04-24 13:10:00,237.67,237.7,237.67,237.695,274699998.0
2007-04-24 13:11:00,237.69,237.71,237.69,237.7,286800000.0
2007-04-24 13:12:00,237.7,237.77,237.7,237.72,496800000.0
2007-04-24 13:13:00,237.72,237.73,237.64,237.69,403500001.0
2007-04-24 13:14:00,237.69,237.69,237.665,237.68,124800000.0
2007-04-24 13:15:00,237.68,237.7,237.66,237.66,107600000.0
2007-04-24 13:16:00,237.66,237.68,237.66,237.67,187600000.0
2007-04-24 13:17:00,237.67,237.7,237.67,237.67,150800000.0
2007-04-24 13:18:00,237.68,237.68,237.645,237.66,79200000.0
2007-04-24 13:19:00,237.66,237.67,237.66,237.66,80800000.0
2007-04-24 13:20:00,237.66,237.68,237.64,237.65,206300000.0
2007-04-24 13:21:00,237.65,237.67,237.63,237.65,203900000.0
2007-04-24 13:22:00,237.65,237.66,237.64,237.65,209100000.0
2007-04-24 13:23:00,237.65,237.65,237.61,237.65,206600001.0
2007-04-24 13:24:00,237.65,237.67,237.62,237.67,260600001.0
2007-04-24 13:25:00,237.67,237.67,237.66,237.67,29200000.0
2007-04-24 13:26:00,237.67,237.67,237.64,237.67,168000000.0
2007-04-24 13:27:00,237.66,237.67,237.66,237.66,201400000.0
2007-04-24 13:28:00,237.66,237.8,237.64,237.78,298200000.0
2007-04-24 13:29:00,237.78,237.78,237.75,237.75,136800000.0
2007-04-24 13:30:00,237.76,237.77,237.72,237.72,96700000.0
2007-04-24 13:31:00,237.73,237.75,237.73,237.74,123700000.0
2007-04-24 13:32:00,237.74,237.75,237.72,237.74,80000000.0
2007-04-24 13:33:00,237.74,237.78,237.74,237.74,202800000.0
2007-04-24 13:34:00,237.73,237.74,237.72,237.74,99200000.0
2007-04-24 13:35:00,237.74,237.74,237.72,237.72,119400000.0
2007-04-24 13:36:00,237.72,237.73,237.72,237.72,96000000.0
2007-04-24 13:37:00,237.72,237.73,237.71,237.72,243600000.0
2007-04-24 13:38:00,237.72,237.74,237.7,237.71,405200000.0
2007-04-24 13:39:00,237.71,237.71,237.56,237.57,396800000.0
2007-04-24 13:40:00,237.58,237.58,237.49,237.52,662800001.0
2007-04-24 13:41:00,237.52,237.57,237.52,237.57,399499998.0
2007-04-24 13:42:00,237.59,237.63,237.59,237.61,453300002.0
2007-04-24 13:43:00,237.61,237.75,237.6,237.69,630600003.0
2007-04-24 13:44:00,237.69,237.695,237.66,237.69,276300001.0
2007-04-24 13:45:00,237.68,237.72,237.66,237.66,539199998.0
2007-04-24 13:46:00,237.68,237.69,237.66,237.67,150700000.0
2007-04-24 13:47:00,237.67,237.7,237.67,237.69,171300000.0
2007-04-24 13:48:00,237.69,237.76,237.67,237.75,687100001.0
2007-04-24 13:49:00,237.75,237.78,237.71,237.71,388800002.0
2007-04-24 13:50:00,237.74,237.77,237.72,237.745,109300000.0
2007-04-24 13:51:00,237.74,237.74,237.7,237.715,283800000.0
2007-04-24 13:52:00,237.715,237.72,237.68,237.69,102300000.0
2007-04-24 13:53:00,237.69,237.69,237.66,237.69,126000000.0
2007-04-24 13:54:00,237.69,237.71,237.67,237.68,300800001.0
2007-04-24 13:55:00,237.68,237.71,237.67,237.7,180400000.0
2007-04-24 13:56:00,237.69,237.71,237.68,237.7,57600000.0
2007-04-24 13:57:00,237.7,237.71,237.69,237.69,105200000.0
2007-04-24 13:58:00,237.69,237.71,237.66,237.67,198400000.0
2007-04-24 13:59:00,237.67,237.7,237.65,237.66,189800001.0
2007-04-24 14:00:00,237.655,237.68,237.64,237.68,128300000.0
2007-04-24 14:01:00,237.68,237.69,237.65,237.66,150900000.0
2007-04-24 14:02:00,237.655,237.68,237.645,237.67,342200000.0
2007-04-24 14:03:00,237.65,237.67,237.61,237.64,368400001.0
2007-04-24 14:04:00,237.63,237.64,237.61,237.63,134400000.0
2007-04-24 14:05:00,237.625,237.625,237.57,237.61,306400000.0
2007-04-24 14:06:00,237.61,237.625,237.58,237.59,617700002.0
2007-04-24 14:07:00,237.59,237.59,237.56,237.57,208000000.0
2007-04-24 14:08:00,237.56,237.58,237.54,237.55,156900000.0
2007-04-24 14:09:00,237.55,237.58,237.54,237.56,270400002.0
2007-04-24 14:10:00,237.55,237.56,237.49,237.51,210699998.0
2007-04-24 14:11:00,237.51,237.51,237.465,237.51,309299999.0
2007-04-24 14:12:00,237.51,237.61,237.51,237.6,452499998.0
2007-04-24 14:13:00,237.6,237.6,237.56,237.58,258700000.0
2007-04-24 14:14:00,237.58,237.59,237.55,237.59,302100001.0
2007-04-24 14:15:00,237.59,237.6,237.56,237.59,216400000.0
2007-04-24 14:16:00,237.59,237.6,237.575,237.58,108700000.0
2007-04-24 14:17:00,237.59,237.63,237.57,237.62,162100000.0
2007-04-24 14:18:00,237.62,237.63,237.62,237.625,174700000.0
2007-04-24 14:19:00,237.63,237.64,237.62,237.63,134800000.0
2007-04-24 14:20:00,237.63,237.64,237.58,237.6,253200000.0
2007-04-24 14:21:00,237.59,237.6,237.56,237.57,242400000.0
2007-04-24 14:22:00,237.57,237.63,237.55,237.63,402900000.0
2007-04-24 14:23:00,237.62,237.64,237.6,237.62,350299997.0
2007-04-24 14:24:00,237.62,237.63,237.59,237.63,162400001.0
2007-04-24 14:25:00,237.63,237.64,237.62,237.62,115100000.0
2007-04-24 14:26:00,237.62,237.63,237.615,237.62,124400000.0
2007-04-24 14:27:00,237.62,237.64,237.62,237.63,165600000.0
2007-04-24 14:28:00,237.63,237.66,237.62,237.66,93200000.0
2007-04-24 14:29:00,237.65,237.67,237.65,237.66,2793704.0
2007-04-24 14:30:00,237.66,237.68,237.66,237.67,65602269.0
2007-04-24 14:31:00,237.69,237.69,237.66,237.66,122063982.0
2007-04-24 14:32:00,237.66,237.68,237.635,237.66,372600000.0
2007-04-24 14:33:00,237.66,237.66,237.635,237.64,106200000.0
2007-04-24 14:34:00,237.635,237.64,237.59,237.59,360200000.0
2007-04-24 14:35:00,237.58,237.67,237.58,237.67,389000001.0
2007-04-24 14:36:00,237.68,237.69,237.66,237.66,122000000.0
2007-04-24 14:37:00,237.66,237.67,237.64,237.645,70200000.0
2007-04-24 14:38:00,237.65,237.68,237.64,237.68,104200001.0
2007-04-24 14:39:00,237.68,237.69,237.63,237.63,445299999.0
2007-04-24 14:40:00,237.62,237.65,237.61,237.63,242000001.0
2007-04-24 14:41:00,237.63,237.66,237.61,237.655,308300000.0
2007-04-24 14:42:00,237.66,237.66,237.61,237.615,148900000.0
2007-04-24 14:43:00,237.63,237.63,237.62,237.63,61500000.0
2007-04-24 14:44:00,237.63,237.63,237.545,237.56,74800000.0
2007-04-24 14:45:00,237.56,237.62,237.56,237.61,264800001.0
2007-04-24 14:46:00,237.61,237.61,237.6,237.61,131100002.0
2007-04-24 14:47:00,237.61,237.61,237.56,237.57,365200000.0
2007-04-24 14:48:00,237.57,237.57,237.51,237.53,423200000.0
2007-04-24 14:49:00,237.53,237.54,237.49,237.53,419899996.0
2007-04-24 14:50:00,237.52,237.54,237.5,237.52,234900002.0
2007-04-24 14:51:00,237.52,237.53,237.49,237.525,362800002.0
2007-04-24 14:52:00,237.525,237.53,237.51,237.52,531299999.0
2007-04-24 14:53:00,237.53,237.53,237.51,237.52,253300003.0
2007-04-24 14:54:00,237.53,237.535,237.51,237.535,188600000.0
2007-04-24 14:55:00,237.54,237.54,237.535,237.54,26400000.0
2007-04-24 14:56:00,237.54,237.54,237.49,237.49,394299998.0
2007-04-24 14:57:00,237.5,237.53,237.49,237.5,631699999.0
2007-04-24 14:58:00,237.495,237.525,237.495,237.515,256400001.0
2007-04-24 14:59:00,237.515,237.515,237.48,237.51,467300001.0
2007-04-24 15:00:00,237.51,237.545,237.44,237.47,734400003.0
2007-04-24 15:01:00,237.48,237.49,237.39,237.46,922299998.0
2007-04-24 15:02:00,237.465,237.505,237.45,237.495,533600000.0
2007-04-24 15:03:00,237.495,237.51,237.46,237.46,704199996.0
2007-04-24 15:04:00,237.45,237.45,237.37,237.44,1240600000.0
2007-04-24 15:05:00,237.445,237.475,237.425,237.44,350900000.0
2007-04-24 15:06:00,237.44,237.44,237.4,237.41,685500002.0
2007-04-24 15:07:00,237.41,237.41,237.3,237.32,427000001.0
2007-04-24 15:08:00,237.32,237.32,237.23,237.25,339500000.0
2007-04-24 15:09:00,237.26,237.32,237.26,237.3,380700000.0
2007-04-24 15:10:00,237.3,237.3,237.25,237.28,191600000.0
2007-04-24 15:11:00,237.27,237.29,237.23,237.23,462299998.0
2007-04-24 15:12:00,237.25,237.3,237.22,237.29,237500000.0
2007-04-24 15:13:00,237.29,237.34,237.29,237.31,406500000.0
2007-04-24 15:14:00,237.305,237.35,237.27,237.35,294000000.0
2007-04-24 15:15:00,237.35,237.39,237.32,237.39,321200000.0
2007-04-24 15:16:00,237.38,237.43,237.37,237.415,341999999.0
2007-04-24 15:17:00,237.405,237.44,237.4,237.44,465200000.0
2007-04-24 15:18:00,237.44,237.46,237.42,237.44,563299999.0
2007-04-24 15:19:00,237.45,237.47,237.42,237.47,845800002.0
2007-04-24 15:20:00,237.47,237.48,237.45,237.475,857900005.0
2007-04-24 15:21:00,237.475,237.475,237.42,237.435,849199997.0
2007-04-24 15:22:00,237.43,237.435,237.38,237.39,521199999.0
2007-04-24 15:23:00,237.38,237.415,237.38,237.39,732099996.0
2007-04-24 15:24:00,237.39,237.44,237.385,237.44,651400000.0
2007-04-24 15:25:00,237.43,237.44,237.39,237.43,424000002.0
2007-04-24 15:26:00,237.43,237.505,237.43,237.475,722400001.0
2007-04-24 15:27:00,237.47,237.485,237.47,237.48,208800000.0
2007-04-24 15:28:00,237.475,237.505,237.46,237.475,723299997.0
2007-04-24 15:29:00,237.475,237.48,237.42,237.45,451599997.0
2007-04-24 15:30:00,237.45,237.46,237.39,237.41,746900000.0
2007-04-24 15:31:00,237.43,237.43,237.38,237.4,318800002.0
2007-04-24 15:32:00,237.4,237.42,237.385,237.39,341299999.0
2007-04-24 15:33:00,237.39,237.4,237.38,237.39,148899999.0
2007-04-24 15:34:00,237.39,237.39,237.38,237.39,18400000.0
2007-04-24 15:35:00,237.39,237.46,237.39,237.445,293699999.0
2007-04-24 15:36:00,237.44,237.45,237.4,237.41,459499998.0
2007-04-24 15:37:00,237.41,237.42,237.36,237.38,450399999.0
2007-04-24 15:38:00,237.39,237.39,237.33,237.37,471499993.0
2007-04-24 15:39:00,237.37,237.38,237.3,237.3,236000000.0
2007-04-24 15:40:00,237.3,237.35,237.29,237.315,619599997.0
2007-04-24 15:41:00,237.315,237.35,237.315,237.33,180700000.0
2007-04-24 15:42:00,237.33,237.34,237.32,237.34,104800000.0
2007-04-24 15:43:00,237.34,237.35,237.325,237.325,120800000.0
2007-04-24 15:44:00,237.33,237.36,237.32,237.36,555000003.0
2007-04-24 15:45:00,237.35,237.35,237.33,237.33,126400000.0
2007-04-24 15:46:00,237.33,237.35,237.32,237.35,310000000.0
2007-04-24 15:47:00,237.35,237.35,237.33,237.33,404199995.0
2007-04-24 15:48:00,237.33,237.36,237.33,237.34,360000000.0
2007-04-24 15:49:00,237.34,237.42,237.34,237.37,400000000.0
2007-04-24 15:50:00,237.37,237.38,237.37,237.38,250400000.0
2007-04-24 15:51:00,237.39,237.39,237.37,237.38,107599997.0
2007-04-24 15:52:00,237.39,237.41,237.37,237.4,336399995.0
2007-04-24 15:53:00,237.405,237.405,237.37,237.38,198300000.0
2007-04-24 15:54:00,237.38,237.41,237.38,237.39,356000000.0
2007-04-24 15:55:00,237.41,237.47,237.41,237.46,1071100004.0
2007-04-24 15:56:00,237.47,237.49,237.47,237.48,1185899994.0
2007-04-24 15:57:00,237.48,237.49,237.45,237.49,648099994.0
2007-04-24 15:58:00,237.49,237.515,237.44,237.51,631800000.0
2007-04-24 15:59:00,237.51,237.51,237.39,237.41,346699996.0
2007-04-24 16:00:00,237.42,237.515,237.16,237.38,712099996.0
2007-04-24 16:01:00,237.43,237.54,237.28,237.47,493800001.0
2007-04-24 16:02:00,237.32,237.52,237.3,237.4,1024900003.0
2007-04-24 16:03:00,237.4,237.42,237.35,237.37,586900001.0
2007-04-24 16:04:00,237.38,237.38,237.33,237.34,467200000.0
2007-04-24 16:05:00,237.33,237.46,237.31,237.42,1241500003.0
2007-04-24 16:06:00,237.42,237.46,237.395,237.44,1214599992.0
2007-04-24 16:07:00,237.45,237.46,237.355,237.355,1268400011.0
2007-04-24 16:08:00,237.35,237.41,237.35,237.355,941600006.0
2007-04-24 16:09:00,237.355,237.39,237.3,237.335,607200000.0
2007-04-24 16:10:00,237.34,237.37,237.33,237.37,448500000.0
2007-04-24 16:11:00,237.37,237.41,237.35,237.35,311200000.0
2007-04-24 16:12:00,237.35,237.36,237.29,237.32,451200001.0
2007-04-24 16:13:00,237.31,237.38,237.3,237.37,530399995.0
2007-04-24 16:14:00,237.37,237.43,237.37,237.43,496600001.0
2007-04-24 16:15:00,237.44,237.46,237.36,237.36,665500000.0
2007-04-24 16:16:00,237.39,237.43,237.37,237.43,696999994.0
2007-04-24 16:17:00,237.41,237.44,237.4,237.41,464100000.0
2007-04-24 16:18:00,237.41,237.45,237.37,237.375,707199996.0
2007-04-24 16:19:00,237.37,237.4,237.3,237.36,734800000.0
2007-04-24 16:20:00,237.36,237.39,237.36,237.38,668500003.0
2007-04-24 16:21:00,237.38,237.4,237.3,237.31,600699999.0
2007-04-24 16:22:00,237.265,237.35,237.265,237.35,808799999.0
2007-04-24 16:23:00,237.36,237.36,237.19,237.2,910899999.0
2007-04-24 16:24:00,237.2,237.28,237.2,237.25,840100000.0
2007-04-24 16:25:00,237.25,237.26,237.22,237.23,385600000.0
2007-04-24 16:26:00,237.24,237.24,237.16,237.22,703999999.0
2007-04-24 16:27:00,237.225,237.235,237.18,237.18,708399999.0
2007-04-24 16:28:00,237.18,237.23,237.14,237.21,937999995.0
2007-04-24 16:29:00,237.2,237.27,237.19,237.27,949199995.0
2007-04-24 16:30:00,237.28,237.28,237.17,237.22,657100000.0
2007-04-24 16:31:00,237.21,237.24,237.2,237.22,1038600003.0
2007-04-24 16:32:00,237.22,237.26,237.185,237.225,1126699994.0
2007-04-24 16:33:00,237.23,237.28,237.21,237.22,768900002.0
2007-04-24 16:34:00,237.22,237.26,237.2,237.25,618699997.0
2007-04-24 16:35:00,237.245,237.26,237.21,237.26,501399999.0
2007-04-24 16:36:00,237.27,237.27,237.185,237.185,838600001.0
2007-04-24 16:37:00,237.185,237.23,237.15,237.18,904599998.0
2007-04-24 16:38:00,237.18,237.29,237.18,237.26,971200000.0
2007-04-24 16:39:00,237.255,237.255,237.19,237.21,551399996.0
2007-04-24 16:40:00,237.2,237.21,237.16,237.19,1121599998.0
2007-04-24 16:41:00,237.2,237.25,237.16,237.25,630199997.0
2007-04-24 16:42:00,237.235,237.275,237.22,237.265,883799998.0
2007-04-24 16:43:00,237.27,237.29,237.265,237.28,305600000.0
2007-04-24 16:44:00,237.28,237.29,237.25,237.28,804200002.0
2007-04-24 16:45:00,237.28,237.28,237.22,237.24,311900000.0
2007-04-24 16:46:00,237.25,237.27,237.225,237.265,404700000.0
2007-04-24 16:47:00,237.26,237.31,237.25,237.285,301600000.0
2007-04-24 16:48:00,237.285,237.3,237.23,237.27,1219599996.0
2007-04-24 16:49:00,237.28,237.3,237.215,237.22,668399998.0
2007-04-24 16:50:00,237.22,237.25,237.215,237.22,627300000.0
2007-04-24 16:51:00,237.22,237.24,237.21,237.22,483200000.0
2007-04-24 16:52:00,237.22,237.24,237.22,237.22,324399999.0
2007-04-24 16:53:00,237.22,237.22,237.19,237.21,665299998.0
2007-04-24 16:54:00,237.21,237.21,237.14,237.16,652099998.0
2007-04-24 16:55:00,237.16,237.16,237.13,237.13,259800000.0
2007-04-24 16:56:00,237.13,237.14,237.11,237.12,377000004.0
2007-04-24 16:57:00,237.12,237.13,237.08,237.11,388999997.0
2007-04-24 16:58:00,237.11,237.16,237.09,237.135,384499999.0
2007-04-24 16:59:00,237.13,237.13,237.045,237.09,1116599993.0
2007-04-24 17:00:00,237.09,237.16,237.09,237.09,1496099998.0
2007-04-24 17:01:00,237.09,237.14,237.09,237.13,681199999.0
2007-04-24 17:02:00,237.13,237.16,237.12,237.15,404099999.0
2007-04-24 17:03:00,237.15,237.23,237.15,237.21,897700002.0
2007-04-24 17:04:00,237.21,237.23,237.19,237.21,701900002.0
2007-04-24 17:05:00,237.215,237.26,237.2,237.21,495800002.0
2007-04-24 17:06:00,237.21,237.24,237.21,237.22,475100000.0
2007-04-24 17:07:00,237.21,237.23,237.185,237.19,591500007.0
2007-04-24 17:08:00,237.18,237.205,237.17,237.17,381699998.0
2007-04-24 17:09:00,237.17,237.18,237.145,237.17,299299999.0
2007-04-24 17:10:00,237.17,237.2,237.17,237.18,240000000.0
2007-04-24 17:11:00,237.18,237.225,237.17,237.21,334500000.0
2007-04-24 17:12:00,237.21,237.25,237.19,237.19,271000000.0
2007-04-24 17:13:00,237.18,237.225,237.16,237.18,653000000.0
2007-04-24 17:14:00,237.18,237.19,237.14,237.185,518700002.0
2007-04-24 17:15:00,237.185,237.23,237.185,237.2,310400000.0
2007-04-24 17:16:00,237.19,237.19,237.15,237.18,419700000.0
2007-04-24 17:17:00,237.19,237.2,237.18,237.19,282200000.0
2007-04-24 17:18:00,237.19,237.21,237.175,237.21,304600000.0
2007-04-24 17:19:00,237.21,237.23,237.21,237.22,271000001.0
2007-04-24 17:20:00,237.22,237.27,237.22,237.27,614800000.0
2007-04-24 17:21:00,237.27,237.3,237.26,237.3,605899998.0
2007-04-24 17:22:00,237.29,237.32,237.26,237.28,1291899998.0
2007-04-24 17:23:00,237.28,237.28,237.25,237.25,461700003.0
2007-04-24 17:24:00,237.25,237.26,237.25,237.25,148800000.0
2007-04-24 17:25:00,237.26,237.36,237.26,237.29,1718200008.0
2007-04-24 17:26:00,237.29,237.34,237.26,237.34,1094100007.0
2007-04-24 17:27:00,237.34,237.38,237.33,237.37,1094100007.0
2007-04-24 17:28:00,237.37,237.37,237.32,237.35,1370200000.0
2007-04-24 17:29:00,237.35,237.42,237.35,237.38,742299999.0
2007-04-24 17:30:00,237.385,237.41,237.34,237.38,949900000.0
2007-04-24 17:31:00,237.37,237.41,237.36,237.4,502399999.0
2007-04-24 17:32:00,237.4,237.43,237.39,237.4,264000000.0
2007-04-24 17:33:00,237.395,237.41,237.37,237.38,191100000.0
2007-04-24 17:34:00,237.38,237.38,237.36,237.36,332000001.0
2007-04-24 17:35:00,237.37,237.4,237.36,237.38,315200000.0
2007-04-24 17:36:00,237.38,237.38,237.33,237.36,276699997.0
2007-04-24 17:37:00,237.36,237.37,237.33,237.37,218600000.0
2007-04-24 17:38:00,237.37,237.4,237.33,237.4,308700000.0
2007-04-24 17:39:00,237.4,237.41,237.37,237.37,182200000.0
2007-04-24 17:40:00,237.37,237.37,237.33,237.34,142200000.0
2007-04-24 17:41:00,237.34,237.35,237.34,237.34,63200000.0
2007-04-24 17:42:00,237.34,237.355,237.325,237.35,308400000.0
2007-04-24 17:43:00,237.35,237.4,237.34,237.39,532500000.0
2007-04-24 17:44:00,237.39,237.4,237.37,237.37,418999999.0
2007-04-24 17:45:00,237.38,237.4,237.37,237.39,692100003.0
2007-04-24 17:46:00,237.39,237.4,237.37,237.39,382000001.0
2007-04-24 17:47:00,237.39,237.39,237.35,237.35,451400004.0
2007-04-24 17:48:00,237.35,237.35,237.29,237.305,920400004.0
2007-04-24 17:49:00,237.305,237.33,237.29,237.325,942800008.0
2007-04-24 17:50:00,237.325,237.325,237.29,237.305,808900002.0
2007-04-24 17:51:00,237.31,237.31,237.3,237.31,264200002.0
2007-04-24 17:52:00,237.3,237.355,237.3,237.33,818100007.0
2007-04-24 17:53:00,237.33,237.38,237.33,237.37,556100002.0
2007-04-24 17:54:00,237.37,237.38,237.35,237.36,420200000.0
2007-04-24 17:55:00,237.36,237.42,237.355,237.38,649300004.0
2007-04-24 17:56:00,237.4,237.44,237.4,237.41,175700000.0
2007-04-24 17:57:00,237.41,237.42,237.38,237.39,250400000.0
2007-04-24 17:58:00,237.39,237.41,237.36,237.39,366800000.0
2007-04-24 17:59:00,237.39,237.39,237.35,237.35,344700000.0
2007-04-24 18:00:00,237.35,237.35,237.33,237.35,468599999.0
2007-04-24 18:01:00,237.35,237.35,237.28,237.3,295900000.0
2007-04-24 18:02:00,237.3,237.3,237.28,237.29,726199995.0
2007-04-24 18:03:00,237.29,237.31,237.29,237.31,346600000.0
2007-04-24 18:04:00,237.305,237.33,237.28,237.33,911100000.0
2007-04-24 18:05:00,237.33,237.36,237.27,237.31,515400000.0
2007-04-24 18:06:00,237.31,237.31,237.265,237.3,1033500001.0
2007-04-24 18:07:00,237.29,237.31,237.28,237.3,546499999.0
2007-04-24 18:08:00,237.3,237.315,237.28,237.31,681199997.0
2007-04-24 18:09:00,237.31,237.31,237.24,237.25,1069499998.0
2007-04-24 18:10:00,237.25,237.27,237.21,237.27,649900000.0
2007-04-24 18:11:00,237.27,237.29,237.25,237.27,180500000.0
2007-04-24 18:12:00,237.26,237.3,237.245,237.29,733899999.0
2007-04-24 18:13:00,237.28,237.35,237.27,237.35,541799998.0
2007-04-24 18:14:00,237.35,237.36,237.305,237.35,629899997.0
2007-04-24 18:15:00,237.37,237.37,237.19,237.24,664000001.0
2007-04-24 18:16:00,237.24,237.28,237.19,237.21,256300001.0
2007-04-24 18:17:00,237.23,237.27,237.22,237.25,234900003.0
2007-04-24 18:18:00,237.25,237.25,237.235,237.235,61600000.0
2007-04-24 18:19:00,237.23,237.31,237.225,237.28,227200000.0
2007-04-24 18:20:00,237.27,237.27,237.23,237.23,365600000.0
2007-04-24 18:21:00,237.23,237.28,237.22,237.26,290500000.0
2007-04-24 18:22:00,237.25,237.29,237.23,237.25,518800002.0
2007-04-24 18:23:00,237.28,237.29,237.27,237.29,81100001.0
2007-04-24 18:24:00,237.275,237.3,237.275,237.29,140800001.0
2007-04-24 18:25:00,237.3,237.34,237.29,237.32,301999999.0
2007-04-24 18:26:00,237.32,237.33,237.31,237.32,65200000.0
2007-04-24 18:27:00,237.32,237.35,237.32,237.33,30400000.0
2007-04-24 18:28:00,237.32,237.32,237.3,237.31,73500000.0
2007-04-24 18:29:00,237.3,237.33,237.3,237.32,145100000.0
2007-04-24 18:30:00,237.32,237.32,237.29,237.29,68300000.0
2007-04-24 18:31:00,237.29,237.31,237.27,237.28,171200000.0
2007-04-24 18:32:00,237.28,237.29,237.26,237.29,198400000.0
2007-04-24 18:33:00,237.28,237.3,237.27,237.29,195600000.0
2007-04-24 18:34:00,237.29,237.3,237.285,237.285,61600000.0
2007-04-24 18:35:00,237.29,237.29,237.25,237.26,120400001.0
2007-04-24 18:36:00,237.26,237.26,237.22,237.235,334700002.0
2007-04-24 18:37:00,237.24,237.26,237.23,237.26,211100000.0
2007-04-24 18:38:00,237.25,237.25,237.21,237.22,251800000.0
2007-04-24 18:39:00,237.22,237.22,237.21,237.21,20000000.0
2007-04-24 18:40:00,237.21,237.22,237.21,237.21,74400000.0
2007-04-24 18:41:00,237.2,237.22,237.2,237.205,120400001.0
2007-04-24 18:42:00,237.21,237.23,237.2,237.21,239599999.0
2007-04-24 18:43:00,237.21,237.29,237.21,237.27,183900000.0
2007-04-24 18:44:00,237.28,237.28,237.24,237.24,131000000.0
2007-04-24 18:45:00,237.26,237.31,237.25,237.26,147600000.0
2007-04-24 18:46:00,237.26,237.26,237.22,237.23,170300000.0
2007-04-24 18:47:00,237.23,237.26,237.23,237.26,246000003.0
2007-04-24 18:48:00,237.24,237.26,237.23,237.24,90200000.0
2007-04-24 18:49:00,237.24,237.27,237.24,237.25,158200000.0
2007-04-24 18:50:00,237.25,237.26,237.23,237.23,123200000.0
2007-04-24 18:51:00,237.24,237.29,237.23,237.28,339500000.0
2007-04-24 18:52:00,237.285,237.29,237.25,237.26,272100000.0
2007-04-24 18:53:00,237.27,237.28,237.25,237.27,314899999.0
2007-04-24 18:54:00,237.27,237.31,237.27,237.285,159300000.0
2007-04-24 18:55:00,237.29,237.34,237.28,237.32,181500000.0
2007-04-24 18:56:00,237.32,237.33,237.27,237.27,295299999.0
2007-04-24 18:57:00,237.27,237.29,237.26,237.27,123100000.0
2007-04-24 18:58:00,237.27,237.29,237.27,237.29,22000000.0
2007-04-24 18:59:00,237.29,237.32,237.29,237.32,84000000.0
2007-04-24 19:00:00,237.32,237.32,237.295,237.295,74400000.0
2007-04-24 19:01:00,237.29,237.31,237.28,237.285,229000000.0
2007-04-24 19:02:00,237.28,237.31,237.28,237.295,261999999.0
2007-04-24 19:03:00,237.28,237.3,237.27,237.3,272400002.0
2007-04-24 19:04:00,237.3,237.3,237.29,237.29,44800000.0
2007-04-24 19:05:00,237.29,237.29,237.27,237.29,53500000.0
2007-04-24 19:06:00,237.28,237.32,237.28,237.31,282500001.0
2007-04-24 19:07:00,237.3,237.31,237.275,237.31,52000000.0
2007-04-24 19:08:00,237.32,237.33,237.295,237.295,63200000.0
2007-04-24 19:09:00,237.305,237.32,237.295,237.31,111600000.0
2007-04-24 19:10:00,237.31,237.32,237.3,237.31,33600000.0
2007-04-24 19:11:00,237.3,237.32,237.28,237.3,155200000.0
2007-04-24 19:12:00,237.31,237.33,237.3,237.32,117300000.0
2007-04-24 19:13:00,237.32,237.32,237.28,237.3,62000000.0
2007-04-24 19:14:00,237.3,237.3,237.3,237.3,57100000.0
2007-04-24 19:15:00,237.3,237.3,237.26,237.28,129200001.0
2007-04-24 19:16:00,237.27,237.27,237.25,237.25,146100000.0
2007-04-24 19:17:00,237.255,237.27,237.25,237.25,48000000.0
2007-04-24 19:18:00,237.25,237.27,237.25,237.25,124800000.0
2007-04-24 19:19:00,237.25,237.26,237.25,237.26,54100001.0
2007-04-24 19:20:00,237.26,237.27,237.25,237.26,81599999.0
2007-04-24 19:21:00,237.26,237.29,237.26,237.27,95200000.0
2007-04-24 19:22:00,237.27,237.29,237.27,237.28,54500000.0
2007-04-24 19:23:00,237.27,237.29,237.27,237.29,148699998.0
2007-04-24 19:24:00,237.29,237.31,237.28,237.28,210800001.0
2007-04-24 19:25:00,237.28,237.29,237.28,237.28,112400000.0
2007-04-24 19:26:00,237.29,237.31,237.26,237.28,214300000.0
2007-04-24 19:27:00,237.3,237.31,237.26,237.27,211400002.0
2007-04-24 19:28:00,237.3,237.31,237.3,237.31,28800000.0
2007-04-24 19:29:00,237.278,237.29,237.258,237.29,554300000.0
2007-04-24 19:30:00,237.31,237.31,237.31,237.31,20000000.0
2007-04-24 19:31:00,237.31,237.33,237.31,237.33,68000000.0
2007-04-24 19:32:00,237.34,237.34,237.33,237.34,30900000.0
2007-04-24 19:33:00,237.34,237.35,237.34,237.34,194400000.0
2007-04-24 19:34:00,237.35,237.35,237.34,237.35,127300000.0
2007-04-24 19:35:00,237.35,237.37,237.34,237.35,229900000.0
2007-04-24 19:36:00,237.35,237.37,237.35,237.37,93999999.0
2007-04-24 19:37:00,237.37,237.37,237.34,237.37,228900000.0
2007-04-24 19:38:00,237.292,237.34,237.292,237.325,471600000.0
2007-04-24 19:39:00,237.36,237.36,237.35,237.35,31500000.0
2007-04-24 19:40:00,237.35,237.35,237.35,237.35,9600000.0
2007-04-24 19:41:00,237.35,237.35,237.35,237.35,24000000.0
2007-04-24 19:42:00,237.34,237.35,237.34,237.35,45200000.0
2007-04-24 19:43:00,237.35,237.35,237.325,237.325,111800000.0
2007-04-24 19:44:00,237.33,237.33,237.28,237.29,107200000.0
2007-04-24 19:45:00,237.29,237.29,237.27,237.29,192800000.0
2007-04-24 19:46:00,237.29,237.32,237.25,237.26,268100001.0
2007-04-24 19:47:00,237.26,237.3,237.25,237.29,257199999.0
2007-04-24 19:48:00,237.28,237.29,237.28,237.28,55300000.0
2007-04-24 19:49:00,237.28,237.28,237.27,237.27,277300000.0
2007-04-24 19:50:00,237.28,237.32,237.28,237.32,120600000.0
2007-04-24 19:51:00,237.32,237.33,237.29,237.29,138600000.0
2007-04-24 19:52:00,237.29,237.29,237.28,237.28,34400000.0
2007-04-24 19:53:00,237.29,237.29,237.26,237.27,43500000.0
2007-04-24 19:54:00,237.27,237.27,237.25,237.25,24000000.0
2007-04-24 19:55:00,237.25,237.27,237.25,237.27,180000000.0
2007-04-24 19:56:00,237.28,237.29,237.27,237.27,15200000.0
2007-04-24 19:57:00,237.29,237.29,237.26,237.26,146700003.0
2007-04-24 19:58:00,237.26,237.26,237.26,237.26,113899998.0
2007-04-24 19:59:00,237.26,237.26,237.25,237.25,132300002.0
2007-04-24 20:00:00,237.25,237.26,237.23,237.23,224500000.0
2007-04-24 20:01:00,237.22,237.25,237.22,237.24,111900000.0
2007-04-24 20:02:00,237.25,237.26,237.23,237.25,116200000.0
2007-04-24 20:03:00,237.23,237.24,237.23,237.23,35800000.0
2007-04-24 20:04:00,237.24,237.25,237.23,237.25,93900000.0
2007-04-24 20:05:00,237.25,237.26,237.24,237.24,128600000.0
2007-04-24 20:06:00,237.25,237.27,237.25,237.27,114000000.0
2007-04-24 20:07:00,237.26,237.27,237.23,237.25,70300000.0
2007-04-24 20:08:00,237.25,237.25,237.24,237.24,33400000.0
2007-04-24 20:09:00,237.24,237.31,237.24,237.29,379100001.0
2007-04-24 20:10:00,237.29,237.3,237.27,237.29,268000000.0
2007-04-24 20:11:00,237.3,237.3,237.26,237.26,238100000.0
2007-04-24 20:12:00,237.25,237.26,237.2,237.21,440400000.0
2007-04-24 20:13:00,237.23,237.23,237.2,237.2,173200000.0
2007-04-24 20:14:00,237.2,237.22,237.17,237.18,803200003.0
2007-04-24 20:15:00,237.18,237.19,237.14,237.145,401400002.0
2007-04-24 20:16:00,237.14,237.18,237.13,237.16,193999996.0
2007-04-24 20:17:00,237.17,237.26,237.16,237.24,487000001.0
2007-04-24 20:18:00,237.24,237.27,237.22,237.22,142200000.0
2007-04-24 20:19:00,237.22,237.22,237.17,237.19,176800000.0
2007-04-24 20:20:00,237.19,237.2,237.15,237.18,438500004.0
2007-04-24 20:21:00,237.17,237.21,237.14,237.18,478400000.0
2007-04-24 20:22:00,237.17,237.2,237.13,237.15,490599998.0
2007-04-24 20:23:00,237.14,237.18,237.14,237.18,390699999.0
2007-04-24 20:24:00,237.16,237.17,237.14,237.15,145100000.0
2007-04-24 20:25:00,237.15,237.17,237.115,237.13,163099999.0
2007-04-24 20:26:00,237.14,237.14,237.1,237.12,130800001.0
2007-04-24 20:27:00,237.13,237.16,237.13,237.14,40100000.0
2007-04-24 20:28:00,237.15,237.18,237.15,237.18,109900000.0
2007-04-24 20:29:00,237.18,237.19,237.16,237.17,183399999.0
2007-04-24 20:30:00,237.17,237.22,237.17,237.18,259799998.0
2007-04-24 20:31:00,237.18,237.21,237.18,237.19,250099999.0
2007-04-24 20:32:00,237.2,237.23,237.17,237.23,335499999.0
2007-04-24 20:33:00,237.23,237.27,237.22,237.23,328399996.0
2007-04-24 20:34:00,237.24,237.24,237.21,237.24,332199999.0
2007-04-24 20:35:00,237.24,237.24,237.21,237.21,96800000.0
2007-04-24 20:36:00,237.23,237.23,237.22,237.23,18300000.0
2007-04-24 20:37:00,237.23,237.24,237.22,237.23,72800000.0
2007-04-24 20:38:00,237.22,237.24,237.22,237.24,67100000.0
2007-04-24 20:39:00,237.24,237.26,237.23,237.25,76700000.0
2007-04-24 20:40:00,237.26,237.28,237.24,237.27,182200000.0
2007-04-24 20:41:00,237.27,237.28,237.26,237.26,49600000.0
2007-04-24 20:42:00,237.26,237.28,237.24,237.25,74800000.0
2007-04-24 20:43:00,237.24,237.26,237.24,237.24,32000000.0
2007-04-24 20:44:00,237.23,237.23,237.2,237.22,93300000.0
2007-04-24 20:45:00,237.21,237.21,237.21,237.21,5500000.0
2007-04-24 20:46:00,237.22,237.22,237.22,237.22,800000.0
2007-04-24 20:47:00,237.21,237.22,237.21,237.22,49600000.0
2007-04-24 20:48:00,237.22,237.24,237.21,237.21,31100000.0
2007-04-24 20:49:00,237.22,237.23,237.21,237.23,28800000.0
2007-04-24 20:50:00,237.22,237.23,237.2,237.2,143600000.0
2007-04-24 20:51:00,237.2,237.23,237.2,237.23,92000000.0
2007-04-24 20:52:00,237.23,237.26,237.23,237.24,121100000.0
2007-04-24 20:53:00,237.24,237.24,237.22,237.24,65100000.0
2007-04-24 20:54:00,237.24,237.25,237.23,237.23,183200000.0
2007-04-24 20:55:00,237.23,237.24,237.21,237.22,141300000.0
2007-04-24 20:56:00,237.21,237.23,237.21,237.23,111700000.0
2007-04-24 20:57:00,237.24,237.26,237.24,237.25,43100000.0
2007-04-24 20:58:00,237.25,237.27,237.24,237.26,163799999.0
2007-04-24 20:59:00,237.25,237.34,237.25,237.32,197599999.0
2007-04-24 21:00:00,237.32,237.33,237.29,237.315,261200000.0
2007-04-24 21:01:00,237.3,237.34,237.3,237.33,128699999.0
2007-04-24 21:02:00,237.34,237.34,237.33,237.34,27100000.0
2007-04-24 21:03:00,237.34,237.34,237.32,237.33,87600000.0
2007-04-24 21:04:00,237.33,237.34,237.33,237.33,55200000.0
2007-04-24 21:05:00,237.33,237.34,237.33,237.34,11200000.0
2007-04-24 21:06:00,237.33,237.33,237.32,237.32,29500000.0
2007-04-24 21:07:00,237.32,237.34,237.31,237.34,60000000.0
2007-04-24 21:08:00,237.34,237.34,237.34,237.34,56800000.0
2007-04-24 21:09:00,237.34,237.34,237.34,237.34,4800000.0
2007-04-24 21:10:00,237.33,237.34,237.31,237.34,145500000.0
2007-04-24 21:11:00,237.34,237.34,237.33,237.33,16800000.0
2007-04-24 21:12:00,237.33,237.35,237.33,237.35,20000000.0
2007-04-24 21:13:00,237.35,237.37,237.32,237.32,217500002.0
2007-04-24 21:14:00,237.33,237.35,237.33,237.33,11200000.0
2007-04-24 21:15:00,237.33,237.35,237.33,237.33,51200000.0
2007-04-24 21:16:00,237.31,237.31,237.275,237.28,104800000.0
2007-04-24 21:17:00,237.28,237.3,237.28,237.29,40800000.0
2007-04-24 21:18:00,237.29,237.29,237.26,237.27,52700000.0
2007-04-24 21:19:00,237.29,237.29,237.23,237.23,157200000.0
2007-04-24 21:20:00,237.23,237.23,237.21,237.21,145600000.0
2007-04-24 21:21:00,237.21,237.26,237.21,237.22,86400000.0
2007-04-24 21:22:00,237.22,237.22,237.2,237.2,58800000.0
2007-04-24 21:23:00,237.2,237.22,237.2,237.22,4800000.0
2007-04-24 21:24:00,237.22,237.23,237.22,237.23,7200000.0
2007-04-24 21:25:00,237.23,237.24,237.23,237.24,75200000.0
2007-04-24 21:26:00,237.24,237.26,237.24,237.25,50400000.0
2007-04-24 21:27:00,237.25,237.26,237.24,237.25,46400000.0
2007-04-24 21:28:00,237.25,237.25,237.23,237.24,13600000.0
2007-04-24 21:29:00,237.24,237.24,237.24,237.24,3200000.0
2007-04-24 21:30:00,237.24,237.25,237.22,237.22,79200000.0
2007-04-24 21:31:00,237.23,237.24,237.23,237.24,54000000.0
2007-04-24 21:32:00,237.24,237.24,237.24,237.24,9600000.0
2007-04-24 21:33:00,237.24,237.25,237.24,237.24,22400000.0
2007-04-24 21:34:00,237.25,237.25,237.21,237.23,59600000.0
2007-04-24 21:35:00,237.23,237.23,237.18,237.2,164700001.0
2007-04-24 21:36:00,237.19,237.2,237.17,237.18,134500000.0
2007-04-24 21:37:00,237.18,237.19,237.17,237.18,107700000.0
2007-04-24 21:38:00,237.19,237.21,237.17,237.2,151600000.0
2007-04-24 21:39:00,237.2,237.2,237.18,237.19,46100000.0
2007-04-24 21:40:00,237.19,237.19,237.19,237.19,40000000.0
2007-04-24 21:41:00,237.19,237.2,237.19,237.19,94400000.0
2007-04-24 21:42:00,237.21,237.22,237.2,237.22,211200000.0
2007-04-24 21:43:00,237.22,237.22,237.2,237.21,59700000.0
2007-04-24 21:44:00,237.23,237.24,237.18,237.22,230200000.0
2007-04-24 21:45:00,237.22,237.22,237.21,237.22,155200000.0
2007-04-24 21:46:00,237.24,237.24,237.21,237.21,50400000.0
2007-04-24 21:47:00,237.21,237.22,237.21,237.21,45600000.0
2007-04-24 21:48:00,237.21,237.25,237.21,237.245,145900000.0
2007-04-24 21:49:00,237.245,237.29,237.23,237.235,245000000.0
2007-04-24 21:50:00,237.235,237.28,237.235,237.25,182900000.0
2007-04-24 21:51:00,237.26,237.3,237.25,237.27,151300000.0
2007-04-24 21:52:00,237.27,237.29,237.26,237.27,144000000.0
2007-04-24 21:53:00,237.27,237.27,237.245,237.26,73400000.0
2007-04-24 21:54:00,237.26,237.29,237.26,237.29,210200000.0
2007-04-24 21:55:00,237.28,237.34,237.28,237.3,264400001.0
2007-04-24 21:56:00,237.3,237.32,237.29,237.305,173199999.0
2007-04-24 21:57:00,237.3,237.325,237.3,237.32,197200000.0
2007-04-24 21:58:00,237.32,237.34,237.3,237.34,109600000.0
2007-04-24 21:59:00,237.35,237.37,237.33,237.37,133600000.0
2007-04-24 22:00:00,237.37,237.37,237.28,237.305,503800001.0
2007-04-24 22:01:00,237.32,237.32,237.3,237.31,173700000.0
2007-04-24 22:02:00,237.33,237.35,237.305,237.34,116000000.0
2007-04-24 22:03:00,237.34,237.35,237.335,237.35,51200000.0
2007-04-24 22:04:00,237.35,237.37,237.34,237.35,92800000.0
2007-04-24 22:05:00,237.35,237.36,237.35,237.36,85100000.0
2007-04-24 22:06:00,237.36,237.37,237.35,237.36,115200000.0
2007-04-24 22:07:00,237.36,237.38,237.36,237.37,220300000.0
2007-04-24 22:08:00,237.37,237.4,237.34,237.34,259300000.0
2007-04-24 22:09:00,237.34,237.36,237.33,237.345,218800000.0
2007-04-24 22:10:00,237.345,237.37,237.3,237.35,206400000.0
2007-04-24 22:11:00,237.35,237.38,237.34,237.36,79600000.0
2007-04-24 22:12:00,237.36,237.37,237.33,237.35,129200000.0
2007-04-24 22:13:00,237.35,237.36,237.33,237.33,101800000.0
2007-04-24 22:14:00,237.33,237.36,237.32,237.35,116700000.0
2007-04-24 22:15:00,237.35,237.35,237.34,237.34,15200000.0
2007-04-24 22:16:00,237.345,237.365,237.345,237.355,55200000.0
2007-04-24 22:17:00,237.37,237.375,237.365,237.365,41600000.0
2007-04-24 22:18:00,237.365,237.37,237.365,237.365,30400000.0
2007-04-24 22:19:00,237.365,237.365,237.35,237.35,33100000.0
2007-04-24 22:20:00,237.355,237.355,237.35,237.35,45600000.0
2007-04-24 22:21:00,237.35,237.355,237.34,237.355,108200000.0
2007-04-24 22:22:00,237.355,237.365,237.355,237.355,100800000.0
2007-04-24 22:23:00,237.35,237.35,237.34,237.35,94800000.0
2007-04-24 22:24:00,237.355,237.355,237.345,237.35,44800000.0
2007-04-24 22:25:00,237.36,237.415,237.36,237.41,179700000.0
2007-04-24 22:26:00,237.415,237.42,237.41,237.42,189600000.0
2007-04-24 22:27:00,237.41,237.435,237.4,237.4,79200000.0
2007-04-24 22:28:00,237.41,237.43,237.41,237.41,86400000.0
2007-04-24 22:29:00,237.41,237.455,237.41,237.455,57600000.0
2007-04-24 22:30:00,237.45,237.45,237.435,237.44,79200000.0
2007-04-24 22:31:00,237.44,237.445,237.43,237.44,35200000.0
2007-04-24 22:32:00,237.435,237.52,237.43,237.47,548600000.0
2007-04-24 22:33:00,237.47,237.47,237.43,237.43,174400000.0
2007-04-24 22:34:00,237.44,237.44,237.37,237.37,282499999.0
2007-04-24 22:35:00,237.39,237.39,237.36,237.38,114400000.0
2007-04-24 22:36:00,237.38,237.4,237.37,237.4,188700000.0
2007-04-24 22:37:00,237.4,237.4,237.375,237.385,111200000.0
2007-04-24 22:38:00,237.375,237.385,237.37,237.385,31200000.0
2007-04-24 22:39:00,237.38,237.4,237.38,237.38,75900001.0
2007-04-24 22:40:00,237.385,237.385,237.365,237.385,57800000.0
2007-04-24 22:41:00,237.385,237.385,237.385,237.385,3200000.0
2007-04-24 22:42:00,237.385,237.385,237.38,237.385,17600000.0
2007-04-24 22:43:00,237.385,237.385,237.35,237.35,72800000.0
2007-04-24 22:44:00,237.355,237.39,237.355,237.36,44900000.0
2007-04-24 22:45:00,237.36,237.39,237.34,237.39,97900000.0
2007-04-24 22:46:00,237.39,237.39,237.36,237.375,124200000.0
2007-04-24 22:47:00,237.375,237.39,237.36,237.38,143600000.0
2007-04-24 22:48:00,237.39,237.41,237.37,237.41,117100000.0
2007-04-24 22:49:00,237.41,237.41,237.38,237.39,102700000.0
2007-04-24 22:50:00,237.41,237.41,237.37,237.375,107400000.0
2007-04-24 22:51:00,237.355,237.363,237.332,237.357,85300000.0
2007-04-24 22:52:00,237.375,237.375,237.36,237.37,52000000.0
2007-04-24 22:53:00,237.37,237.4,237.35,237.39,91700000.0
2007-04-24 22:54:00,237.4,237.41,237.37,237.38,79200000.0
2007-04-24 22:55:00,237.39,237.42,237.39,237.42,165300000.0
2007-04-24 22:56:00,237.42,237.42,237.36,237.4,179800000.0
2007-04-24 22:57:00,237.43,237.43,237.36,237.4,76300000.0
2007-04-24 22:58:00,237.39,237.42,237.39,237.4,52000000.0
2007-04-24 22:59:00,237.4,237.4,237.37,237.37,36800000.0
2007-04-24 23:00:00,237.37,237.42,237.36,237.42,45500000.0
2007-04-24 23:01:00,237.41,237.43,237.41,237.42,48000000.0
2007-04-24 23:02:00,237.41,237.41,237.39,237.39,52700000.0
2007-04-24 23:03:00,237.41,237.47,237.41,237.43,176900000.0
2007-04-24 23:04:00,237.43,237.46,237.43,237.44,67100000.0
2007-04-24 23:05:00,237.44,237.46,237.44,237.44,64000000.0
2007-04-24 23:06:00,237.45,237.45,237.42,237.43,88000000.0
2007-04-24 23:07:00,237.43,237.46,237.43,237.46,48000000.0
2007-04-24 23:08:00,237.46,237.47,237.44,237.44,49600000.0
2007-04-24 23:09:00,237.45,237.46,237.43,237.43,52800000.0
2007-04-24 23:10:00,237.43,237.46,237.43,237.44,94700000.0
2007-04-24 23:11:00,237.43,237.44,237.42,237.43,26100000.0
2007-04-24 23:12:00,237.43,237.45,237.43,237.43,17400000.0
2007-04-24 23:13:00,237.43,237.43,237.41,237.41,73600000.0
2007-04-24 23:14:00,237.41,237.41,237.345,237.365,77600000.0
2007-04-24 23:15:00,237.38,237.405,237.355,237.355,59200000.0
2007-04-24 23:16:00,237.35,237.35,237.3,237.33,117600000.0
2007-04-24 23:17:00,237.33,237.36,237.3,237.3,116700000.0
2007-04-24 23:18:00,237.28,237.3,237.26,237.285,71200000.0
2007-04-24 23:19:00,237.28,237.29,237.26,237.26,42400000.0
2007-04-24 23:20:00,237.25,237.265,237.22,237.22,122400000.0
2007-04-24 23:21:00,237.23,237.245,237.225,237.23,56000000.0
2007-04-24 23:22:00,237.23,237.23,237.2,237.22,67200000.0
2007-04-24 23:23:00,237.22,237.22,237.2,237.21,22400000.0
2007-04-24 23:24:00,237.21,237.235,237.21,237.235,48000000.0
2007-04-24 23:25:00,237.215,237.22,237.2,237.21,70400000.0
2007-04-24 23:26:00,237.21,237.24,237.21,237.23,55200000.0
2007-04-24 23:27:00,237.24,237.24,237.24,237.24,8000000.0
2007-04-24 23:28:00,237.25,237.26,237.25,237.26,79200000.0
2007-04-24 23:29:00,237.26,237.26,237.25,237.25,27200000.0
2007-04-24 23:30:00,237.26,237.26,237.26,237.26,13600000.0
2007-04-24 23:31:00,237.26,237.26,237.235,237.24,16800000.0
2007-04-24 23:32:00,237.24,237.24,237.21,237.215,53600000.0
2007-04-24 23:33:00,237.215,237.215,237.195,237.195,25600000.0
2007-04-24 23:34:00,237.195,237.235,237.19,237.22,180700000.0
2007-04-24 23:35:00,237.23,237.235,237.21,237.23,77800000.0
2007-04-24 23:36:00,237.23,237.23,237.16,237.195,89600000.0
2007-04-24 23:37:00,237.19,237.195,237.15,237.17,120800000.0
2007-04-24 23:38:00,237.175,237.21,237.12,237.16,148500000.0
2007-04-24 23:39:00,237.17,237.18,237.155,237.17,38500000.0
2007-04-24 23:40:00,237.18,237.2,237.18,237.18,38400000.0
2007-04-24 23:41:00,237.205,237.225,237.17,237.17,31200000.0
2007-04-24 23:42:00,237.18,237.215,237.18,237.215,19500000.0
2007-04-24 23:43:00,237.215,237.215,237.155,237.155,12900000.0
2007-04-24 23:44:00,237.175,237.175,237.12,237.12,40200000.0
2007-04-24 23:45:00,237.1,237.15,237.1,237.13,150000000.0
2007-04-24 23:46:00,237.14,237.18,237.13,237.17,80100000.0
2007-04-24 23:47:00,237.17,237.17,237.12,237.14,95699999.0
2007-04-24 23:48:00,237.16,237.16,237.15,237.15,12800000.0
2007-04-24 23:49:00,237.16,237.16,237.14,237.14,9600000.0
2007-04-24 23:50:00,237.12,237.12,237.11,237.12,42700000.0
2007-04-24 23:51:00,237.12,237.15,237.11,237.12,116600000.0
2007-04-24 23:52:00,237.13,237.205,237.13,237.205,136700000.0
2007-04-24 23:53:00,237.205,237.32,237.195,237.23,118000000.0
2007-04-24 23:54:00,237.23,237.23,237.22,237.23,15600000.0
2007-04-24 23:55:00,237.194,237.194,237.15,237.17,369800000.0
2007-04-24 23:56:00,237.22,237.22,237.22,237.22,13600000.0
2007-04-24 23:57:00,237.153,237.204,237.153,237.188,574299998.0
2007-04-24 23:58:00,237.22,237.285,237.22,237.265,48000000.0
2007-04-24 23:59:00,237.28,237.315,237.265,237.295,52000000.0
2007-04-25 00:00:00,237.295,237.31,237.27,237.28,92700000.0
2007-04-25 00:01:00,237.28,237.28,237.27,237.28,25600000.0
2007-04-25 00:02:00,237.28,237.28,237.265,237.265,18400000.0
2007-04-25 00:03:00,237.27,237.28,237.27,237.28,12800000.0
2007-04-25 00:04:00,237.265,237.275,237.265,237.275,16000000.0
2007-04-25 00:05:00,237.275,237.285,237.265,237.265,20000000.0
2007-04-25 00:06:00,237.275,237.295,237.255,237.28,33600000.0
2007-04-25 00:07:00,237.285,237.285,237.27,237.27,31200000.0
2007-04-25 00:08:00,237.28,237.28,237.28,237.28,30400000.0
2007-04-25 00:09:00,237.257,237.265,237.233,237.248,143500000.0
2007-04-25 00:10:00,237.234,237.255,237.224,237.224,156600000.0
2007-04-25 00:11:00,237.28,237.28,237.26,237.27,37600000.0
2007-04-25 00:12:00,237.245,237.265,237.215,237.25,136999999.0
2007-04-25 00:13:00,237.27,237.28,237.27,237.28,12000000.0
2007-04-25 00:14:00,237.29,237.29,237.28,237.28,12000000.0
2007-04-25 00:15:00,237.275,237.275,237.275,237.275,3200000.0
2007-04-25 00:16:00,237.265,237.265,237.26,237.26,11200000.0
2007-04-25 00:17:00,237.27,237.29,237.27,237.28,20000000.0
2007-04-25 00:18:00,237.227,237.249,237.206,237.249,216800000.0
2007-04-25 00:19:00,237.3,237.31,237.29,237.31,33600000.0
2007-04-25 00:20:00,237.31,237.31,237.31,237.31,6400000.0
2007-04-25 00:21:00,237.32,237.33,237.32,237.32,9600000.0
2007-04-25 00:22:00,237.302,237.328,237.287,237.302,296300000.0
2007-04-25 00:23:00,237.33,237.33,237.315,237.33,24000000.0
2007-04-25 00:24:00,237.32,237.32,237.27,237.27,60800000.0
2007-04-25 00:25:00,237.3,237.3,237.29,237.29,26400000.0
2007-04-25 00:26:00,237.297,237.299,237.265,237.292,499700000.0
2007-04-25 00:27:00,237.3,237.33,237.26,237.33,84800000.0
2007-04-25 00:28:00,237.33,237.33,237.25,237.26,114800000.0
2007-04-25 00:29:00,237.25,237.27,237.22,237.23,45600000.0
2007-04-25 00:30:00,237.24,237.24,237.24,237.24,800000.0
2007-04-25 00:31:00,237.24,237.26,237.24,237.25,16800000.0
2007-04-25 00:32:00,237.255,237.255,237.245,237.25,23100000.0
2007-04-25 00:33:00,237.26,237.29,237.26,237.29,26400000.0
2007-04-25 00:34:00,237.29,237.29,237.27,237.285,65600000.0
2007-04-25 00:35:00,237.29,237.29,237.275,237.275,28800000.0
2007-04-25 00:36:00,237.29,237.29,237.275,237.275,15200000.0
2007-04-25 00:37:00,237.27,237.27,237.27,237.27,800000.0
2007-04-25 00:38:00,237.27,237.275,237.27,237.275,18400000.0
2007-04-25 00:39:00,237.275,237.275,237.275,237.275,3200000.0
2007-04-25 00:40:00,237.265,237.27,237.24,237.24,28000000.0
2007-04-25 00:41:00,237.25,237.25,237.24,237.24,16000000.0
2007-04-25 00:42:00,237.24,237.285,237.24,237.285,36800000.0
2007-04-25 00:43:00,237.285,237.285,237.255,237.255,6400000.0
2007-04-25 00:44:00,237.227,237.257,237.222,237.237,587499996.0
2007-04-25 00:45:00,237.245,237.255,237.245,237.245,16800000.0
2007-04-25 00:46:00,237.255,237.265,237.24,237.245,59400000.0
2007-04-25 00:47:00,237.25,237.28,237.225,237.225,62400000.0
2007-04-25 00:48:00,237.235,237.265,237.225,237.23,113200000.0
2007-04-25 00:49:00,237.24,237.25,237.23,237.23,31700000.0
2007-04-25 00:50:00,237.24,237.26,237.22,237.26,74600000.0
2007-04-25 00:51:00,237.255,237.28,237.24,237.275,154400000.0
2007-04-25 00:52:00,237.265,237.295,237.255,237.295,115500000.0
2007-04-25 00:53:00,237.305,237.34,237.27,237.29,161099999.0
2007-04-25 00:54:00,237.285,237.29,237.28,237.29,8000000.0
2007-04-25 00:55:00,237.31,237.31,237.29,237.29,13600000.0
2007-04-25 00:56:00,237.28,237.28,237.27,237.28,12000000.0
2007-04-25 00:57:00,237.275,237.275,237.175,237.175,74400000.0
2007-04-25 00:58:00,237.175,237.215,237.165,237.215,124800000.0
2007-04-25 00:59:00,237.225,237.225,237.2,237.215,46400000.0
2007-04-25 01:00:00,237.22,237.24,237.22,237.24,19200000.0
2007-04-25 01:01:00,237.26,237.28,237.25,237.28,44200000.0
2007-04-25 01:02:00,237.27,237.33,237.27,237.305,168900000.0
2007-04-25 01:03:00,237.305,237.305,237.285,237.285,13600000.0
2007-04-25 01:04:00,237.28,237.29,237.235,237.25,132500000.0
2007-04-25 01:05:00,237.25,237.31,237.25,237.29,78600000.0
2007-04-25 01:06:00,237.29,237.3,237.27,237.29,47800000.0
2007-04-25 01:07:00,237.29,237.3,237.28,237.3,60800000.0
2007-04-25 01:08:00,237.3,237.3,237.27,237.27,61600000.0
2007-04-25 01:09:00,237.27,237.335,237.26,237.335,76400000.0
2007-04-25 01:10:00,237.33,237.36,237.295,237.315,259100000.0
2007-04-25 01:11:00,237.31,237.335,237.29,237.32,185399999.0
2007-04-25 01:12:00,237.32,237.37,237.31,237.35,137500000.0
2007-04-25 01:13:00,237.36,237.37,237.35,237.36,82200000.0
2007-04-25 01:14:00,237.36,237.4,237.355,237.38,152200000.0
2007-04-25 01:15:00,237.38,237.39,237.33,237.33,96800000.0
2007-04-25 01:16:00,237.33,237.37,237.305,237.305,189700000.0
2007-04-25 01:17:00,237.32,237.36,237.315,237.36,97600000.0
2007-04-25 01:18:00,237.36,237.36,237.315,237.315,94300000.0
2007-04-25 01:19:00,237.325,237.34,237.32,237.32,54400000.0
2007-04-25 01:20:00,237.325,237.34,237.325,237.34,90400000.0
2007-04-25 01:21:00,237.34,237.36,237.33,237.36,160000000.0
2007-04-25 01:22:00,237.36,237.36,237.32,237.34,84000000.0
2007-04-25 01:23:00,237.34,237.34,237.18,237.2,226400000.0
2007-04-25 01:24:00,237.21,237.26,237.2,237.25,250500000.0
2007-04-25 01:25:00,237.24,237.27,237.21,237.26,232800000.0
2007-04-25 01:26:00,237.26,237.28,237.25,237.27,119100000.0
2007-04-25 01:27:00,237.27,237.29,237.26,237.29,44800000.0
2007-04-25 01:28:00,237.29,237.31,237.27,237.3,96800000.0
2007-04-25 01:29:00,237.3,237.3,237.245,237.25,183100000.0
2007-04-25 01:30:00,237.235,237.25,237.23,237.25,23200000.0
2007-04-25 01:31:00,237.24,237.24,237.225,237.225,35200000.0
2007-04-25 01:32:00,237.225,237.25,237.21,237.22,196700000.0
2007-04-25 01:33:00,237.22,237.24,237.21,237.23,56700000.0
2007-04-25 01:34:00,237.23,237.26,237.23,237.24,102300000.0
2007-04-25 01:35:00,237.25,237.25,237.24,237.25,40800000.0
2007-04-25 01:36:00,237.25,237.25,237.25,237.25,12800000.0
2007-04-25 01:37:00,237.213,237.215,237.206,237.209,82000000.0
2007-04-25 01:38:00,237.25,237.285,237.25,237.285,98600000.0
2007-04-25 01:39:00,237.3,237.3,237.28,237.28,104800000.0
2007-04-25 01:40:00,237.28,237.29,237.27,237.29,75200000.0
2007-04-25 01:41:00,237.3,237.35,237.3,237.35,63200000.0
2007-04-25 01:42:00,237.36,237.36,237.31,237.32,220600000.0
2007-04-25 01:43:00,237.33,237.39,237.33,237.36,168600000.0
2007-04-25 01:44:00,237.38,237.42,237.37,237.42,278800002.0
2007-04-25 01:45:00,237.4,237.46,237.39,237.44,104800000.0
2007-04-25 01:46:00,237.46,237.47,237.43,237.43,95700000.0
2007-04-25 01:47:00,237.43,237.43,237.4,237.43,81600000.0
2007-04-25 01:48:00,237.43,237.43,237.43,237.43,45600000.0
2007-04-25 01:49:00,237.43,237.45,237.42,237.44,66700000.0
2007-04-25 01:50:00,237.43,237.47,237.4,237.44,214500000.0
2007-04-25 01:51:00,237.44,237.46,237.44,237.45,53700000.0
2007-04-25 01:52:00,237.423,237.434,237.403,237.433,83400000.0
2007-04-25 01:53:00,237.45,237.45,237.41,237.41,63500000.0
2007-04-25 01:54:00,237.41,237.43,237.41,237.43,25600000.0
2007-04-25 01:55:00,237.43,237.43,237.415,237.42,35800000.0
2007-04-25 01:56:00,237.43,237.46,237.42,237.42,420299999.0
2007-04-25 01:57:00,237.4,237.43,237.4,237.42,189700000.0
2007-04-25 01:58:00,237.42,237.445,237.42,237.44,154700000.0
2007-04-25 01:59:00,237.44,237.46,237.44,237.46,42900000.0
2007-04-25 02:00:00,237.46,237.46,237.43,237.43,241600000.0
2007-04-25 02:01:00,237.425,237.425,237.36,237.385,105500000.0
2007-04-25 02:02:00,237.385,237.43,237.385,237.405,90800000.0
2007-04-25 02:03:00,237.405,237.405,237.385,237.385,67100000.0
2007-04-25 02:04:00,237.39,237.39,237.39,237.39,8800000.0
2007-04-25 02:05:00,237.39,237.43,237.37,237.37,199200000.0
2007-04-25 02:06:00,237.37,237.37,237.33,237.35,124299999.0
2007-04-25 02:07:00,237.34,237.37,237.34,237.34,240900000.0
2007-04-25 02:08:00,237.34,237.36,237.31,237.31,193900000.0
2007-04-25 02:09:00,237.31,237.34,237.3,237.315,194299999.0
2007-04-25 02:10:00,237.3,237.34,237.28,237.32,156200000.0
2007-04-25 02:11:00,237.32,237.32,237.28,237.29,74400000.0
2007-04-25 02:12:00,237.29,237.32,237.28,237.305,380000000.0
2007-04-25 02:13:00,237.315,237.32,237.3,237.31,89600000.0
2007-04-25 02:14:00,237.31,237.32,237.28,237.29,64000000.0
2007-04-25 02:15:00,237.29,237.3,237.23,237.25,236600000.0
2007-04-25 02:16:00,237.25,237.26,237.24,237.25,66400000.0
2007-04-25 02:17:00,237.228,237.235,237.218,237.225,254500000.0
2007-04-25 02:18:00,237.25,237.28,237.23,237.23,59200000.0
2007-04-25 02:19:00,237.23,237.26,237.23,237.23,191200000.0
2007-04-25 02:20:00,237.23,237.23,237.23,237.23,60800000.0
2007-04-25 02:21:00,237.23,237.23,237.23,237.23,28000000.0
2007-04-25 02:22:00,237.23,237.23,237.21,237.22,90300000.0
2007-04-25 02:23:00,237.22,237.22,237.21,237.21,24800000.0
2007-04-25 02:24:00,237.21,237.23,237.2,237.22,135700000.0
2007-04-25 02:25:00,237.22,237.27,237.22,237.26,99200000.0
2007-04-25 02:26:00,237.26,237.26,237.2,237.21,184800000.0
2007-04-25 02:27:00,237.21,237.22,237.2,237.21,57600000.0
2007-04-25 02:28:00,237.21,237.21,237.18,237.2,54400000.0
2007-04-25 02:29:00,237.21,237.21,237.17,237.21,161600000.0
2007-04-25 02:30:00,237.21,237.21,237.2,237.21,38400000.0
2007-04-25 02:31:00,237.23,237.24,237.175,237.22,185700000.0
2007-04-25 02:32:00,237.215,237.22,237.16,237.19,155500000.0
2007-04-25 02:33:00,237.18,237.19,237.16,237.16,93600000.0
2007-04-25 02:34:00,237.16,237.16,237.16,237.16,9200000.0
2007-04-25 02:35:00,237.16,237.16,237.11,237.135,166299999.0
2007-04-25 02:36:00,237.14,237.14,237.1,237.12,265400000.0
2007-04-25 02:37:00,237.12,237.135,237.07,237.105,308499998.0
2007-04-25 02:38:00,237.105,237.12,237.07,237.09,403800000.0
2007-04-25 02:39:00,237.09,237.13,237.09,237.125,172500000.0
2007-04-25 02:40:00,237.125,237.15,237.11,237.145,199400000.0
2007-04-25 02:41:00,237.145,237.16,237.13,237.15,158300000.0
2007-04-25 02:42:00,237.16,237.17,237.12,237.13,238899999.0
2007-04-25 02:43:00,237.13,237.14,237.115,237.13,158999999.0
2007-04-25 02:44:00,237.13,237.14,237.1,237.11,127400000.0
2007-04-25 02:45:00,237.11,237.12,237.065,237.07,240600000.0
2007-04-25 02:46:00,237.06,237.09,237.02,237.09,557800000.0
2007-04-25 02:47:00,237.09,237.09,237.05,237.08,167200000.0
2007-04-25 02:48:00,237.09,237.09,237.03,237.06,278900000.0
2007-04-25 02:49:00,237.05,237.065,237.04,237.05,118500000.0
2007-04-25 02:50:00,237.05,237.06,237.04,237.05,53500000.0
2007-04-25 02:51:00,237.05,237.05,237.01,237.05,127600000.0
2007-04-25 02:52:00,237.07,237.1,237.05,237.09,89600000.0
2007-04-25 02:53:00,237.08,237.12,237.08,237.12,60800000.0
2007-04-25 02:54:00,237.11,237.16,237.08,237.13,174500000.0
2007-04-25 02:55:00,237.12,237.15,237.08,237.13,207600000.0
2007-04-25 02:56:00,237.13,237.13,237.075,237.09,70600000.0
2007-04-25 02:57:00,237.075,237.12,237.075,237.11,73500000.0
2007-04-25 02:58:00,237.11,237.15,237.11,237.15,159900000.0
2007-04-25 02:59:00,237.15,237.19,237.15,237.15,261500000.0
2007-04-25 03:00:00,237.14,237.16,237.07,237.11,194000000.0
2007-04-25 03:01:00,237.11,237.13,237.07,237.09,84400000.0
2007-04-25 03:02:00,237.09,237.11,237.07,237.09,237500000.0
2007-04-25 03:03:00,237.08,237.1,237.05,237.08,219300000.0
2007-04-25 03:04:00,237.09,237.1,237.01,237.01,229500000.0
2007-04-25 03:05:00,237.01,237.05,236.99,237.04,298700002.0
2007-04-25 03:06:00,237.035,237.08,237.035,237.08,238500000.0
2007-04-25 03:07:00,237.08,237.08,237.03,237.05,427499999.0
2007-04-25 03:08:00,237.06,237.065,237.05,237.065,46400000.0
2007-04-25 03:09:00,237.055,237.07,237.05,237.06,99700000.0
2007-04-25 03:10:00,237.06,237.06,237.0,237.0,267640000.0
2007-04-25 03:11:00,236.99,237.02,236.93,236.96,348900001.0
2007-04-25 03:12:00,236.98,236.99,236.95,236.96,385700000.0
2007-04-25 03:13:00,236.97,236.98,236.92,236.94,112800000.0
2007-04-25 03:14:00,236.95,236.97,236.93,236.95,214700000.0
2007-04-25 03:15:00,236.95,237.07,236.89,237.01,411300000.0
2007-04-25 03:16:00,237.01,237.03,236.98,237.0,548500006.0
2007-04-25 03:17:00,236.98,236.99,236.95,236.95,313300004.0
2007-04-25 03:18:00,236.96,237.01,236.95,236.99,219300000.0
2007-04-25 03:19:00,237.0,237.01,236.985,237.0,145400000.0
2007-04-25 03:20:00,236.995,237.09,236.995,237.09,297000000.0
2007-04-25 03:21:00,237.11,237.11,237.02,237.05,453800000.0
2007-04-25 03:22:00,237.03,237.04,237.01,237.03,101600000.0
2007-04-25 03:23:00,237.03,237.07,237.025,237.055,299400000.0
2007-04-25 03:24:00,237.06,237.09,237.04,237.08,384900000.0
2007-04-25 03:25:00,237.09,237.13,237.08,237.1,242799998.0
2007-04-25 03:26:00,237.11,237.14,237.1,237.11,188100000.0
2007-04-25 03:27:00,237.11,237.12,237.1,237.1,234600000.0
2007-04-25 03:28:00,237.11,237.15,237.1,237.14,159200000.0
2007-04-25 03:29:00,237.14,237.14,237.1,237.11,169800000.0
2007-04-25 03:30:00,237.115,237.15,237.1,237.15,260099997.0
2007-04-25 03:31:00,237.15,237.15,237.13,237.14,229900000.0
2007-04-25 03:32:00,237.14,237.15,237.09,237.1,284600000.0
2007-04-25 03:33:00,237.1,237.13,237.09,237.12,245500000.0
2007-04-25 03:34:00,237.12,237.16,237.1,237.1,197000000.0
2007-04-25 03:35:00,237.1,237.14,237.1,237.13,293100000.0
2007-04-25 03:36:00,237.12,237.14,237.11,237.13,204400000.0
2007-04-25 03:37:00,237.13,237.13,237.06,237.06,166900000.0
2007-04-25 03:38:00,237.06,237.07,237.04,237.06,162100000.0
2007-04-25 03:39:00,237.06,237.08,237.04,237.05,123600000.0
2007-04-25 03:40:00,237.05,237.05,237.04,237.04,24800000.0
2007-04-25 03:41:00,237.04,237.04,236.99,237.01,382400002.0
2007-04-25 03:42:00,237.0,237.03,236.93,237.01,365500000.0
2007-04-25 03:43:00,237.03,237.07,237.01,237.02,222600000.0
2007-04-25 03:44:00,237.02,237.04,236.99,237.01,277100000.0
2007-04-25 03:45:00,237.03,237.06,237.01,237.06,254499999.0
2007-04-25 03:46:00,237.05,237.05,237.02,237.03,139400000.0
2007-04-25 03:47:00,237.02,237.05,236.98,237.02,311599999.0
2007-04-25 03:48:00,237.03,237.03,237.01,237.03,74400000.0
2007-04-25 03:49:00,237.02,237.03,236.99,237.01,124800001.0
2007-04-25 03:50:00,236.99,237.04,236.99,237.02,110000000.0
2007-04-25 03:51:00,237.02,237.04,237.01,237.04,64000000.0
2007-04-25 03:52:00,237.05,237.05,237.04,237.05,21600000.0
2007-04-25 03:53:00,237.06,237.07,237.06,237.07,9600000.0
2007-04-25 03:54:00,237.06,237.08,237.06,237.07,45600000.0
2007-04-25 03:55:00,237.07,237.08,237.06,237.07,47200000.0
2007-04-25 03:56:00,237.09,237.13,237.065,237.11,232100000.0
2007-04-25 03:57:00,237.11,237.11,237.06,237.07,186400000.0
2007-04-25 03:58:00,237.06,237.06,237.04,237.05,34400000.0
2007-04-25 03:59:00,237.04,237.04,237.01,237.04,76000000.0
2007-04-25 04:00:00,237.04,237.04,237.01,237.02,111600000.0
2007-04-25 04:01:00,237.02,237.03,236.98,237.02,171900000.0
2007-04-25 04:02:00,237.01,237.02,237.0,237.01,101500000.0
2007-04-25 04:03:00,237.02,237.02,237.0,237.01,76800000.0
2007-04-25 04:04:00,237.01,237.02,237.0,237.0,67800000.0
2007-04-25 04:05:00,237.0,237.06,237.0,237.04,80800000.0
2007-04-25 04:06:00,237.04,237.06,237.04,237.04,40800000.0
2007-04-25 04:07:00,237.06,237.06,237.04,237.06,56000000.0
2007-04-25 04:08:00,237.06,237.11,237.06,237.08,122400000.0
2007-04-25 04:09:00,237.08,237.1,237.06,237.07,91200000.0
2007-04-25 04:10:00,237.08,237.08,237.07,237.07,9200000.0
2007-04-25 04:11:00,237.07,237.1,237.07,237.1,22800000.0
2007-04-25 04:12:00,237.09,237.12,237.09,237.1,68000000.0
2007-04-25 04:13:00,237.1,237.11,237.1,237.11,30400000.0
2007-04-25 04:14:00,237.11,237.11,237.1,237.1,11200000.0
2007-04-25 04:15:00,237.1,237.1,237.08,237.09,10400000.0
2007-04-25 04:16:00,237.09,237.09,237.08,237.09,45600000.0
2007-04-25 04:17:00,237.1,237.1,237.08,237.09,39200000.0
2007-04-25 04:18:00,237.11,237.11,237.1,237.1,12000000.0
2007-04-25 04:19:00,237.11,237.11,237.09,237.11,28000000.0
2007-04-25 04:20:00,237.11,237.15,237.1,237.14,109200000.0
2007-04-25 04:21:00,237.14,237.18,237.14,237.18,248000000.0
2007-04-25 04:22:00,237.18,237.18,237.13,237.14,100300000.0
2007-04-25 04:23:00,237.14,237.14,237.12,237.13,217099997.0
2007-04-25 04:24:00,237.13,237.14,237.08,237.085,290000000.0
2007-04-25 04:25:00,237.09,237.12,237.09,237.09,129900000.0
2007-04-25 04:26:00,237.09,237.12,237.09,237.09,182300000.0
2007-04-25 04:27:00,237.1,237.13,237.1,237.12,177000000.0
2007-04-25 04:28:00,237.11,237.115,237.07,237.07,229699999.0
2007-04-25 04:29:00,237.07,237.08,237.03,237.05,236599999.0
2007-04-25 04:30:00,237.06,237.11,237.05,237.11,246500000.0
2007-04-25 04:31:00,237.11,237.14,237.09,237.09,136000000.0
2007-04-25 04:32:00,237.09,237.1,237.075,237.09,227699994.0
2007-04-25 04:33:00,237.09,237.09,237.06,237.09,185400000.0
2007-04-25 04:34:00,237.08,237.09,237.07,237.09,71600000.0
2007-04-25 04:35:00,237.09,237.09,237.07,237.07,29500000.0
2007-04-25 04:36:00,237.07,237.09,237.07,237.09,57500000.0
2007-04-25 04:37:00,237.09,237.09,237.07,237.07,101600000.0
2007-04-25 04:38:00,237.07,237.07,237.04,237.06,56800000.0
2007-04-25 04:39:00,237.06,237.07,237.04,237.07,82500000.0
2007-04-25 04:40:00,237.08,237.08,237.065,237.08,20000000.0
2007-04-25 04:41:00,237.08,237.08,237.07,237.08,15200000.0
2007-04-25 04:42:00,237.07,237.07,237.06,237.07,15200000.0
2007-04-25 04:43:00,237.07,237.08,237.06,237.07,57600000.0
2007-04-25 04:44:00,237.07,237.12,237.07,237.12,181800001.0
2007-04-25 04:45:00,237.1,237.1,237.09,237.1,76800000.0
2007-04-25 04:46:00,237.1,237.1,237.08,237.08,98400000.0
2007-04-25 04:47:00,237.08,237.09,237.08,237.09,32100000.0
2007-04-25 04:48:00,237.08,237.08,237.06,237.07,46300000.0
2007-04-25 04:49:00,237.07,237.07,237.07,237.07,16700000.0
2007-04-25 04:50:00,237.07,237.12,237.07,237.12,184500001.0
2007-04-25 04:51:00,237.12,237.14,237.08,237.09,137600000.0
2007-04-25 04:52:00,237.09,237.12,237.09,237.12,26300000.0
2007-04-25 04:53:00,237.12,237.12,237.07,237.1,55200000.0
2007-04-25 04:54:00,237.1,237.1,237.08,237.09,90099999.0
2007-04-25 04:55:00,237.09,237.11,237.08,237.09,216900000.0
2007-04-25 04:56:00,237.09,237.09,237.06,237.09,141700001.0
2007-04-25 04:57:00,237.09,237.09,237.09,237.09,14400000.0
2007-04-25 04:58:00,237.09,237.09,237.07,237.08,32800000.0
2007-04-25 04:59:00,237.08,237.08,237.06,237.08,70400000.0
2007-04-25 05:00:00,237.09,237.1,237.09,237.1,43200000.0
2007-04-25 05:01:00,237.11,237.11,237.08,237.1,96800000.0
2007-04-25 05:02:00,237.1,237.13,237.1,237.12,158000000.0
2007-04-25 05:03:00,237.12,237.14,237.12,237.14,93900000.0
2007-04-25 05:04:00,237.14,237.14,237.13,237.13,70400000.0
2007-04-25 05:05:00,237.14,237.17,237.14,237.14,72800000.0
2007-04-25 05:06:00,237.14,237.15,237.13,237.13,68000000.0
2007-04-25 05:07:00,237.131,237.131,237.115,237.115,46400000.0
2007-04-25 05:08:00,237.14,237.14,237.13,237.13,27200000.0
2007-04-25 05:09:00,237.13,237.14,237.125,237.14,61000000.0
2007-04-25 05:10:00,237.14,237.15,237.14,237.15,13000000.0
2007-04-25 05:11:00,237.15,237.16,237.15,237.15,132000000.0
2007-04-25 05:12:00,237.15,237.16,237.15,237.16,125700000.0
2007-04-25 05:13:00,237.16,237.16,237.16,237.16,32800000.0
2007-04-25 05:14:00,237.16,237.16,237.14,237.15,180800000.0
2007-04-25 05:15:00,237.16,237.16,237.15,237.15,47200000.0
2007-04-25 05:16:00,237.17,237.17,237.14,237.15,108200001.0
2007-04-25 05:17:00,237.15,237.16,237.14,237.16,210700000.0
2007-04-25 05:18:00,237.16,237.18,237.16,237.16,86000000.0
2007-04-25 05:19:00,237.18,237.19,237.16,237.18,257399999.0
2007-04-25 05:20:00,237.19,237.21,237.17,237.21,44800000.0
2007-04-25 05:21:00,237.21,237.28,237.21,237.28,109600000.0
2007-04-25 05:22:00,237.28,237.28,237.26,237.28,80000000.0
2007-04-25 05:23:00,237.27,237.28,237.255,237.27,87000000.0
2007-04-25 05:24:00,237.26,237.27,237.26,237.26,71200000.0
2007-04-25 05:25:00,237.26,237.27,237.235,237.245,120500000.0
2007-04-25 05:26:00,237.24,237.26,237.235,237.255,179700000.0
2007-04-25 05:27:00,237.265,237.33,237.255,237.31,199200000.0
2007-04-25 05:28:00,237.3,237.31,237.29,237.31,38300000.0
2007-04-25 05:29:00,237.29,237.3,237.28,237.3,60000000.0
2007-04-25 05:30:00,237.3,237.32,237.28,237.3,84000000.0
2007-04-25 05:31:00,237.3,237.3,237.28,237.28,72800000.0
2007-04-25 05:32:00,237.28,237.3,237.255,237.265,165799998.0
2007-04-25 05:33:00,237.26,237.3,237.25,237.25,137100000.0
2007-04-25 05:34:00,237.27,237.29,237.26,237.29,88800000.0
2007-04-25 05:35:00,237.29,237.29,237.26,237.26,40000000.0
2007-04-25 05:36:00,237.26,237.26,237.24,237.25,50900000.0
2007-04-25 05:37:00,237.25,237.26,237.24,237.25,17200000.0
2007-04-25 05:38:00,237.25,237.25,237.23,237.24,112800000.0
2007-04-25 05:39:00,237.25,237.26,237.24,237.26,60800000.0
2007-04-25 05:40:00,237.26,237.26,237.24,237.255,41500000.0
2007-04-25 05:41:00,237.255,237.26,237.22,237.22,118100000.0
2007-04-25 05:42:00,237.22,237.26,237.215,237.26,155900000.0
2007-04-25 05:43:00,237.26,237.26,237.24,237.24,37600000.0
2007-04-25 05:44:00,237.23,237.24,237.21,237.22,39200000.0
2007-04-25 05:45:00,237.22,237.245,237.22,237.245,71800000.0
2007-04-25 05:46:00,237.24,237.24,237.24,237.24,27200000.0
2007-04-25 05:47:00,237.26,237.26,237.22,237.23,54400000.0
2007-04-25 05:48:00,237.23,237.24,237.22,237.24,91600000.0
2007-04-25 05:49:00,237.24,237.24,237.24,237.24,37600000.0
2007-04-25 05:50:00,237.25,237.26,237.24,237.25,87100000.0
2007-04-25 05:51:00,237.25,237.25,237.24,237.24,19200000.0
2007-04-25 05:52:00,237.24,237.26,237.24,237.26,16000000.0
2007-04-25 05:53:00,237.26,237.27,237.25,237.26,146400000.0
2007-04-25 05:54:00,237.27,237.27,237.26,237.27,56700000.0
2007-04-25 05:55:00,237.27,237.28,237.24,237.24,256700001.0
2007-04-25 05:56:00,237.26,237.27,237.25,237.26,58800000.0
2007-04-25 05:57:00,237.25,237.26,237.24,237.25,57700001.0
2007-04-25 05:58:00,237.26,237.26,237.26,237.26,12800000.0
2007-04-25 05:59:00,237.26,237.29,237.26,237.285,40000000.0
2007-04-25 06:00:00,237.28,237.31,237.27,237.29,95700000.0
2007-04-25 06:01:00,237.29,237.3,237.28,237.29,65600000.0
2007-04-25 06:02:00,237.3,237.31,237.3,237.31,24800000.0
2007-04-25 06:03:00,237.31,237.31,237.3,237.31,22400000.0
2007-04-25 06:04:00,237.31,237.31,237.31,237.31,4800000.0
2007-04-25 06:05:00,237.31,237.32,237.29,237.3,63100000.0
2007-04-25 06:06:00,237.3,237.3,237.28,237.3,104800000.0
2007-04-25 06:07:00,237.3,237.3,237.275,237.275,75900000.0
2007-04-25 06:08:00,237.275,237.28,237.26,237.28,62200000.0
2007-04-25 06:09:00,237.28,237.28,237.26,237.26,62300000.0
2007-04-25 06:10:00,237.26,237.28,237.25,237.26,170700000.0
2007-04-25 06:11:00,237.26,237.28,237.26,237.28,70300000.0
2007-04-25 06:12:00,237.246,237.277,237.246,237.256,49600000.0
2007-04-25 06:13:00,237.25,237.268,237.246,237.253,43200000.0
2007-04-25 06:14:00,237.28,237.28,237.23,237.26,47200000.0
2007-04-25 06:15:00,237.26,237.26,237.21,237.24,142800000.0
2007-04-25 06:16:00,237.25,237.29,237.25,237.27,81600000.0
2007-04-25 06:17:00,237.27,237.29,237.27,237.29,29600000.0
2007-04-25 06:18:00,237.29,237.3,237.27,237.29,90400000.0
2007-04-25 06:19:00,237.29,237.3,237.27,237.29,88800000.0
2007-04-25 06:20:00,237.29,237.3,237.27,237.29,267200000.0
2007-04-25 06:21:00,237.29,237.29,237.27,237.28,116800000.0
2007-04-25 06:22:00,237.28,237.3,237.27,237.28,143000001.0
2007-04-25 06:23:00,237.28,237.29,237.27,237.28,81000000.0
2007-04-25 06:24:00,237.275,237.3,237.27,237.3,134300000.0
2007-04-25 06:25:00,237.29,237.3,237.28,237.28,103500001.0
2007-04-25 06:26:00,237.28,237.3,237.28,237.3,57699999.0
2007-04-25 06:27:00,237.29,237.3,237.28,237.28,52300000.0
2007-04-25 06:28:00,237.28,237.29,237.27,237.29,60100000.0
2007-04-25 06:29:00,237.3,237.3,237.28,237.29,28000000.0
2007-04-25 06:30:00,237.29,237.29,237.28,237.28,22400000.0
2007-04-25 06:31:00,237.29,237.29,237.28,237.28,15200000.0
2007-04-25 06:32:00,237.27,237.27,237.27,237.27,16300000.0
2007-04-25 06:33:00,237.28,237.28,237.27,237.27,48800000.0
2007-04-25 06:34:00,237.27,237.27,237.25,237.27,137200000.0
2007-04-25 06:35:00,237.247,237.255,237.246,237.255,7200000.0
2007-04-25 06:36:00,237.27,237.27,237.27,237.27,22400000.0
2007-04-25 06:37:00,237.28,237.29,237.27,237.27,17600000.0
2007-04-25 06:38:00,237.26,237.26,237.25,237.25,126500000.0
2007-04-25 06:39:00,237.24,237.24,237.21,237.23,148000000.0
2007-04-25 06:40:00,237.23,237.24,237.23,237.23,92300000.0
2007-04-25 06:41:00,237.21,237.215,237.205,237.215,58300000.0
2007-04-25 06:42:00,237.23,237.23,237.23,237.23,6300000.0
2007-04-25 06:43:00,237.23,237.23,237.215,237.22,34100000.0
2007-04-25 06:44:00,237.22,237.22,237.22,237.22,15200000.0
2007-04-25 06:45:00,237.155,237.214,237.155,237.209,25600000.0
2007-04-25 06:46:00,237.21,237.23,237.21,237.22,106899999.0
2007-04-25 06:47:00,237.22,237.22,237.2,237.22,80000000.0
2007-04-25 06:48:00,237.22,237.25,237.21,237.23,103200000.0
2007-04-25 06:49:00,237.24,237.29,237.23,237.23,218500000.0
2007-04-25 06:50:00,237.24,237.27,237.22,237.26,236200000.0
2007-04-25 06:51:00,237.27,237.28,237.255,237.28,166099999.0
2007-04-25 06:52:00,237.28,237.28,237.235,237.26,188100000.0
2007-04-25 06:53:00,237.25,237.25,237.24,237.24,106000000.0
2007-04-25 06:54:00,237.25,237.25,237.24,237.24,37600000.0
2007-04-25 06:55:00,237.25,237.26,237.24,237.25,75200000.0
2007-04-25 06:56:00,237.25,237.25,237.23,237.23,56200000.0
2007-04-25 06:57:00,237.23,237.23,237.17,237.21,123100000.0
2007-04-25 06:58:00,237.21,237.21,237.19,237.19,18800000.0
2007-04-25 06:59:00,237.19,237.21,237.19,237.2,66400000.0
2007-04-25 07:00:00,237.2,237.2,237.17,237.19,99200000.0
2007-04-25 07:01:00,237.19,237.19,237.08,237.1,264400000.0
2007-04-25 07:02:00,237.09,237.12,237.08,237.1,169400000.0
2007-04-25 07:03:00,237.11,237.12,237.1,237.11,78700000.0
2007-04-25 07:04:00,237.1,237.11,237.09,237.11,575500000.0
2007-04-25 07:05:00,237.09,237.1,237.07,237.09,270900000.0
2007-04-25 07:06:00,237.058,237.097,237.017,237.097,64800000.0
2007-04-25 07:07:00,237.08,237.1,237.07,237.07,119500000.0
2007-04-25 07:08:00,237.09,237.09,237.07,237.08,182200000.0
2007-04-25 07:09:00,237.07,237.1,237.07,237.08,118800000.0
2007-04-25 07:10:00,237.09,237.1,237.08,237.1,174700000.0
2007-04-25 07:11:00,237.09,237.11,237.08,237.11,111600000.0
2007-04-25 07:12:00,237.11,237.14,237.11,237.14,57500000.0
2007-04-25 07:13:00,237.15,237.19,237.15,237.19,91000000.0
2007-04-25 07:14:00,237.19,237.2,237.19,237.19,98900000.0
2007-04-25 07:15:00,237.19,237.19,237.18,237.19,76500000.0
2007-04-25 07:16:00,237.19,237.21,237.19,237.2,100800000.0
2007-04-25 07:17:00,237.2,237.24,237.2,237.23,175400000.0
2007-04-25 07:18:00,237.23,237.24,237.23,237.23,21600000.0
2007-04-25 07:19:00,237.23,237.23,237.19,237.22,64000000.0
2007-04-25 07:20:00,237.22,237.23,237.21,237.23,98000000.0
2007-04-25 07:21:00,237.23,237.23,237.23,237.23,12000000.0
2007-04-25 07:22:00,237.22,237.23,237.21,237.21,126700000.0
2007-04-25 07:23:00,237.21,237.22,237.19,237.22,87200000.0
2007-04-25 07:24:00,237.22,237.22,237.2,237.21,72800000.0
2007-04-25 07:25:00,237.21,237.23,237.2,237.21,98800000.0
2007-04-25 07:26:00,237.205,237.22,237.18,237.19,196000000.0
2007-04-25 07:27:00,237.2,237.22,237.2,237.2,161300000.0
2007-04-25 07:28:00,237.2,237.2,237.2,237.2,24500000.0
2007-04-25 07:29:00,237.2,237.21,237.2,237.2,45200000.0
2007-04-25 07:30:00,237.2,237.24,237.2,237.22,193800001.0
2007-04-25 07:31:00,237.23,237.24,237.2,237.23,205400000.0
2007-04-25 07:32:00,237.23,237.23,237.23,237.23,7200000.0
2007-04-25 07:33:00,237.23,237.23,237.22,237.22,5600000.0
2007-04-25 07:34:00,237.22,237.22,237.2,237.2,43600000.0
2007-04-25 07:35:00,237.21,237.21,237.2,237.2,113600000.0
2007-04-25 07:36:00,237.21,237.21,237.2,237.2,54100000.0
2007-04-25 07:37:00,237.21,237.21,237.21,237.21,24000000.0
2007-04-25 07:38:00,237.21,237.22,237.2,237.2,94400000.0
2007-04-25 07:39:00,237.2,237.21,237.16,237.18,182000000.0
2007-04-25 07:40:00,237.19,237.215,237.18,237.21,118600000.0
2007-04-25 07:41:00,237.215,237.22,237.21,237.21,41500000.0
2007-04-25 07:42:00,237.21,237.23,237.2,237.2,154000000.0
2007-04-25 07:43:00,237.22,237.23,237.22,237.23,32800000.0
2007-04-25 07:44:00,237.23,237.23,237.2,237.2,32800000.0
2007-04-25 07:45:00,237.2,237.21,237.17,237.2,136600000.0
2007-04-25 07:46:00,237.2,237.21,237.155,237.175,86400000.0
2007-04-25 07:47:00,237.175,237.2,237.16,237.2,84800000.0
2007-04-25 07:48:00,237.2,237.2,237.155,237.16,267600000.0
2007-04-25 07:49:00,237.16,237.17,237.15,237.15,103600000.0
2007-04-25 07:50:00,237.16,237.205,237.16,237.17,78400000.0
2007-04-25 07:51:00,237.17,237.18,237.115,237.12,154800000.0
2007-04-25 07:52:00,237.14,237.16,237.12,237.15,124800000.0
2007-04-25 07:53:00,237.15,237.16,237.13,237.13,152200000.0
2007-04-25 07:54:00,237.14,237.17,237.14,237.15,37600000.0
2007-04-25 07:55:00,237.15,237.17,237.09,237.11,60800000.0
2007-04-25 07:56:00,237.11,237.11,237.055,237.06,152400000.0
2007-04-25 07:57:00,237.06,237.17,237.06,237.16,350000000.0
2007-04-25 07:58:00,237.18,237.18,237.14,237.16,155100000.0
2007-04-25 07:59:00,237.18,237.19,237.145,237.165,199100000.0
2007-04-25 08:00:00,237.19,237.19,237.11,237.15,567900001.0
2007-04-25 08:01:00,237.15,237.15,237.1,237.14,599900000.0
2007-04-25 08:02:00,237.16,237.18,237.13,237.15,265900000.0
2007-04-25 08:03:00,237.16,237.2,237.15,237.19,208100000.0
2007-04-25 08:04:00,237.19,237.255,237.19,237.24,572399998.0
2007-04-25 08:05:00,237.245,237.255,237.19,237.22,468799999.0
2007-04-25 08:06:00,237.24,237.29,237.24,237.26,489800000.0
2007-04-25 08:07:00,237.255,237.28,237.24,237.24,447400001.0
2007-04-25 08:08:00,237.26,237.28,237.24,237.25,332900000.0
2007-04-25 08:09:00,237.25,237.34,237.24,237.25,513900002.0
2007-04-25 08:10:00,237.26,237.305,237.24,237.29,616700001.0
2007-04-25 08:11:00,237.29,237.32,237.27,237.32,414800000.0
2007-04-25 08:12:00,237.325,237.34,237.255,237.255,784700001.0
2007-04-25 08:13:00,237.255,237.28,237.23,237.26,607299998.0
2007-04-25 08:14:00,237.27,237.27,237.21,237.24,226300000.0
2007-04-25 08:15:00,237.235,237.235,237.17,237.23,741500001.0
2007-04-25 08:16:00,237.24,237.27,237.18,237.185,431900001.0
2007-04-25 08:17:00,237.18,237.19,237.11,237.12,634899998.0
2007-04-25 08:18:00,237.12,237.16,237.09,237.16,440400000.0
2007-04-25 08:19:00,237.15,237.175,237.14,237.165,781499999.0
2007-04-25 08:20:00,237.16,237.22,237.16,237.2,603699998.0
2007-04-25 08:21:00,237.2,237.23,237.185,237.2,600599997.0
2007-04-25 08:22:00,237.2,237.33,237.2,237.31,533900001.0
2007-04-25 08:23:00,237.31,237.31,237.24,237.25,581600000.0
2007-04-25 08:24:00,237.255,237.275,237.22,237.255,684899999.0
2007-04-25 08:25:00,237.25,237.32,237.245,237.26,460400002.0
2007-04-25 08:26:00,237.255,237.26,237.23,237.25,284900002.0
2007-04-25 08:27:00,237.25,237.31,237.22,237.31,505600000.0
2007-04-25 08:28:00,237.31,237.33,237.28,237.3,620500001.0
2007-04-25 08:29:00,237.31,237.36,237.3,237.36,317200002.0
2007-04-25 08:30:00,237.365,237.41,237.25,237.28,875500003.0
2007-04-25 08:31:00,237.28,237.31,237.275,237.29,324700002.0
2007-04-25 08:32:00,237.295,237.36,237.285,237.35,325600000.0
2007-04-25 08:33:00,237.355,237.36,237.32,237.33,165800000.0
2007-04-25 08:34:00,237.33,237.35,237.29,237.32,574800004.0
2007-04-25 08:35:00,237.32,237.35,237.28,237.31,359899998.0
2007-04-25 08:36:00,237.31,237.31,237.24,237.29,520499997.0
2007-04-25 08:37:00,237.29,237.34,237.23,237.24,811099997.0
2007-04-25 08:38:00,237.23,237.29,237.22,237.25,636699996.0
2007-04-25 08:39:00,237.245,237.29,237.21,237.28,249200000.0
2007-04-25 08:40:00,237.29,237.33,237.275,237.31,490399999.0
2007-04-25 08:41:00,237.31,237.35,237.28,237.35,205600000.0
2007-04-25 08:42:00,237.35,237.39,237.325,237.37,416899999.0
2007-04-25 08:43:00,237.37,237.37,237.33,237.34,448900000.0
2007-04-25 08:44:00,237.33,237.37,237.31,237.33,540400000.0
2007-04-25 08:45:00,237.33,237.4,237.32,237.38,423800000.0
2007-04-25 08:46:00,237.39,237.44,237.38,237.43,498900000.0
2007-04-25 08:47:00,237.43,237.465,237.42,237.45,442300000.0
2007-04-25 08:48:00,237.44,237.44,237.375,237.39,216200000.0
2007-04-25 08:49:00,237.39,237.39,237.31,237.31,213900000.0
2007-04-25 08:50:00,237.31,237.32,237.28,237.31,507899999.0
2007-04-25 08:51:00,237.32,237.325,237.26,237.31,416899999.0
2007-04-25 08:52:00,237.28,237.32,237.28,237.29,150900000.0
2007-04-25 08:53:00,237.3,237.34,237.3,237.325,158500000.0
2007-04-25 08:54:00,237.32,237.4,237.27,237.36,457600000.0
2007-04-25 08:55:00,237.36,237.39,237.36,237.38,228800000.0
2007-04-25 08:56:00,237.38,237.39,237.37,237.38,146500000.0
2007-04-25 08:57:00,237.38,237.46,237.37,237.435,440299999.0
2007-04-25 08:58:00,237.435,237.455,237.42,237.435,322999999.0
2007-04-25 08:59:00,237.435,237.465,237.41,237.45,288400000.0
2007-04-25 09:00:00,237.445,237.465,237.44,237.445,171100000.0
2007-04-25 09:01:00,237.44,237.44,237.41,237.41,166900000.0
2007-04-25 09:02:00,237.41,237.415,237.32,237.32,321699999.0
2007-04-25 09:03:00,237.32,237.37,237.32,237.355,287200002.0
2007-04-25 09:04:00,237.35,237.38,237.34,237.37,381300002.0
2007-04-25 09:05:00,237.38,237.41,237.37,237.4,182600000.0
2007-04-25 09:06:00,237.405,237.405,237.385,237.39,164700000.0
2007-04-25 09:07:00,237.39,237.405,237.36,237.39,357000000.0
2007-04-25 09:08:00,237.4,237.42,237.39,237.39,238100000.0
2007-04-25 09:09:00,237.39,237.395,237.355,237.355,207400001.0
2007-04-25 09:10:00,237.36,237.365,237.35,237.36,150000000.0
2007-04-25 09:11:00,237.36,237.42,237.35,237.42,423600000.0
2007-04-25 09:12:00,237.42,237.42,237.36,237.36,284100000.0
2007-04-25 09:13:00,237.36,237.38,237.35,237.35,146400000.0
2007-04-25 09:14:00,237.35,237.35,237.35,237.35,29600000.0
2007-04-25 09:15:00,237.35,237.35,237.33,237.34,152900000.0
2007-04-25 09:16:00,237.35,237.35,237.28,237.29,382300000.0
2007-04-25 09:17:00,237.3,237.3,237.22,237.23,301200002.0
2007-04-25 09:18:00,237.25,237.25,237.21,237.21,42700000.0
2007-04-25 09:19:00,237.215,237.215,237.12,237.18,767600000.0
2007-04-25 09:20:00,237.18,237.2,237.17,237.19,223600000.0
2007-04-25 09:21:00,237.18,237.19,237.13,237.18,420200002.0
2007-04-25 09:22:00,237.19,237.19,237.15,237.16,176599998.0
2007-04-25 09:23:00,237.155,237.22,237.15,237.22,290600000.0
2007-04-25 09:24:00,237.21,237.22,237.19,237.21,253700000.0
2007-04-25 09:25:00,237.21,237.23,237.21,237.22,180400000.0
2007-04-25 09:26:00,237.215,237.28,237.21,237.28,397799999.0
2007-04-25 09:27:00,237.28,237.3,237.27,237.29,279400000.0
2007-04-25 09:28:00,237.29,237.375,237.285,237.375,204200000.0
2007-04-25 09:29:00,237.38,237.46,237.38,237.41,500900001.0
2007-04-25 09:30:00,237.41,237.41,237.37,237.37,183600000.0
2007-04-25 09:31:00,237.37,237.37,237.3,237.31,263100001.0
2007-04-25 09:32:00,237.31,237.35,237.3,237.305,347099997.0
2007-04-25 09:33:00,237.305,237.325,237.26,237.27,419300000.0
2007-04-25 09:34:00,237.29,237.31,237.27,237.275,158700000.0
2007-04-25 09:35:00,237.275,237.28,237.26,237.27,454700000.0
2007-04-25 09:36:00,237.27,237.275,237.25,237.255,255000000.0
2007-04-25 09:37:00,237.245,237.255,237.245,237.25,85300000.0
2007-04-25 09:38:00,237.255,237.32,237.245,237.32,680699997.0
2007-04-25 09:39:00,237.31,237.32,237.3,237.31,205300002.0
2007-04-25 09:40:00,237.31,237.31,237.28,237.29,615300005.0
2007-04-25 09:41:00,237.28,237.3,237.24,237.25,323400002.0
2007-04-25 09:42:00,237.25,237.29,237.25,237.275,254099996.0
2007-04-25 09:43:00,237.27,237.29,237.25,237.27,548699997.0
2007-04-25 09:44:00,237.27,237.32,237.27,237.27,199500000.0
2007-04-25 09:45:00,237.29,237.3,237.275,237.28,267999999.0
2007-04-25 09:46:00,237.28,237.33,237.28,237.33,488300001.0
2007-04-25 09:47:00,237.33,237.36,237.32,237.35,352600000.0
2007-04-25 09:48:00,237.35,237.46,237.345,237.44,248300000.0
2007-04-25 09:49:00,237.44,237.45,237.42,237.45,378499998.0
2007-04-25 09:50:00,237.45,237.5,237.43,237.5,430900000.0
2007-04-25 09:51:00,237.5,237.51,237.455,237.48,558900001.0
2007-04-25 09:52:00,237.48,237.51,237.46,237.48,514299999.0
2007-04-25 09:53:00,237.48,237.48,237.42,237.43,294700000.0
2007-04-25 09:54:00,237.43,237.44,237.405,237.42,146700000.0
2007-04-25 09:55:00,237.42,237.44,237.41,237.43,269700000.0
2007-04-25 09:56:00,237.43,237.455,237.39,237.435,382899998.0
2007-04-25 09:57:00,237.43,237.45,237.39,237.39,396400000.0
2007-04-25 09:58:00,237.39,237.4,237.35,237.37,442299999.0
2007-04-25 09:59:00,237.37,237.39,237.35,237.38,346700000.0
2007-04-25 10:00:00,237.38,237.45,237.38,237.405,521100000.0
2007-04-25 10:01:00,237.41,237.45,237.39,237.445,465599999.0
2007-04-25 10:02:00,237.43,237.53,237.43,237.505,271100000.0
2007-04-25 10:03:00,237.5,237.54,237.49,237.5,301500000.0
2007-04-25 10:04:00,237.5,237.57,237.49,237.5,430000000.0
2007-04-25 10:05:00,237.5,237.51,237.47,237.5,167600000.0
2007-04-25 10:06:00,237.5,237.52,237.46,237.485,198700000.0
2007-04-25 10:07:00,237.48,237.48,237.44,237.44,309599999.0
2007-04-25 10:08:00,237.44,237.45,237.41,237.41,336799999.0
2007-04-25 10:09:00,237.41,237.43,237.41,237.43,203100000.0
2007-04-25 10:10:00,237.43,237.48,237.41,237.48,459200000.0
2007-04-25 10:11:00,237.47,237.53,237.47,237.515,486099997.0
2007-04-25 10:12:00,237.52,237.565,237.52,237.55,293600000.0
2007-04-25 10:13:00,237.55,237.55,237.51,237.53,313900000.0
2007-04-25 10:14:00,237.53,237.54,237.49,237.5,493699997.0
2007-04-25 10:15:00,237.5,237.5,237.47,237.495,481499999.0
2007-04-25 10:16:00,237.485,237.5,237.47,237.48,476199999.0
2007-04-25 10:17:00,237.485,237.495,237.46,237.49,462799997.0
2007-04-25 10:18:00,237.485,237.51,237.47,237.49,338200000.0
2007-04-25 10:19:00,237.49,237.52,237.46,237.51,218200000.0
2007-04-25 10:20:00,237.5,237.51,237.455,237.47,307900000.0
2007-04-25 10:21:00,237.47,237.49,237.44,237.465,324799999.0
2007-04-25 10:22:00,237.46,237.46,237.42,237.44,625299998.0
2007-04-25 10:23:00,237.44,237.44,237.42,237.43,306400000.0
2007-04-25 10:24:00,237.43,237.45,237.43,237.45,30400000.0
2007-04-25 10:25:00,237.46,237.48,237.43,237.475,133199998.0
2007-04-25 10:26:00,237.49,237.51,237.47,237.47,280800000.0
2007-04-25 10:27:00,237.47,237.47,237.41,237.42,477500000.0
2007-04-25 10:28:00,237.42,237.45,237.42,237.44,170600000.0
2007-04-25 10:29:00,237.44,237.44,237.37,237.38,251100000.0
2007-04-25 10:30:00,237.37,237.6,237.36,237.54,683099994.0
2007-04-25 10:31:00,237.53,237.585,237.495,237.495,528500003.0
2007-04-25 10:32:00,237.49,237.6,237.47,237.565,678799998.0
2007-04-25 10:33:00,237.565,237.565,237.5,237.54,570299997.0
2007-04-25 10:34:00,237.53,237.555,237.49,237.505,511299996.0
2007-04-25 10:35:00,237.5,237.535,237.48,237.535,418999996.0
2007-04-25 10:36:00,237.53,237.535,237.485,237.485,274899998.0
2007-04-25 10:37:00,237.48,237.485,237.41,237.445,519300000.0
2007-04-25 10:38:00,237.445,237.455,237.42,237.435,244000000.0
2007-04-25 10:39:00,237.435,237.46,237.43,237.45,198700000.0
2007-04-25 10:40:00,237.44,237.47,237.4,237.42,637400000.0
2007-04-25 10:41:00,237.4,237.44,237.4,237.435,491999998.0
2007-04-25 10:42:00,237.43,237.43,237.39,237.43,522899998.0
2007-04-25 10:43:00,237.43,237.44,237.41,237.44,593699997.0
2007-04-25 10:44:00,237.44,237.49,237.43,237.47,593599999.0
2007-04-25 10:45:00,237.47,237.48,237.44,237.46,304200002.0
2007-04-25 10:46:00,237.46,237.51,237.44,237.51,597899999.0
2007-04-25 10:47:00,237.51,237.54,237.5,237.525,291300001.0
2007-04-25 10:48:00,237.53,237.53,237.49,237.51,324700000.0
2007-04-25 10:49:00,237.49,237.54,237.49,237.53,283300000.0
2007-04-25 10:50:00,237.54,237.54,237.53,237.53,81600000.0
2007-04-25 10:51:00,237.51,237.56,237.51,237.54,501099997.0
2007-04-25 10:52:00,237.54,237.63,237.54,237.56,418300000.0
2007-04-25 10:53:00,237.58,237.595,237.54,237.54,475899997.0
2007-04-25 10:54:00,237.55,237.58,237.52,237.555,214500002.0
2007-04-25 10:55:00,237.555,237.555,237.545,237.555,92800000.0
2007-04-25 10:56:00,237.55,237.605,237.55,237.575,297699998.0
2007-04-25 10:57:00,237.575,237.62,237.57,237.6,455700001.0
2007-04-25 10:58:00,237.595,237.61,237.59,237.6,111500000.0
2007-04-25 10:59:00,237.61,237.61,237.585,237.6,366700001.0
2007-04-25 11:00:00,237.6,237.6,237.56,237.56,267700000.0
2007-04-25 11:01:00,237.555,237.56,237.55,237.55,57600000.0
2007-04-25 11:02:00,237.61,237.61,237.58,237.59,203100000.0
2007-04-25 11:03:00,237.6,237.6,237.55,237.57,120799999.0
2007-04-25 11:04:00,237.59,237.59,237.57,237.58,46400000.0
2007-04-25 11:05:00,237.58,237.6,237.555,237.59,246900000.0
2007-04-25 11:06:00,237.59,237.59,237.57,237.58,104799999.0
2007-04-25 11:07:00,237.59,237.61,237.58,237.58,224600003.0
2007-04-25 11:08:00,237.58,237.61,237.58,237.6,424199999.0
2007-04-25 11:09:00,237.6,237.6,237.585,237.6,216400000.0
2007-04-25 11:10:00,237.59,237.62,237.57,237.58,297900000.0
2007-04-25 11:11:00,237.58,237.6,237.57,237.6,380599998.0
2007-04-25 11:12:00,237.59,237.6,237.57,237.59,231800004.0
2007-04-25 11:13:00,237.59,237.63,237.59,237.63,201400001.0
2007-04-25 11:14:00,237.63,237.65,237.63,237.63,280399999.0
2007-04-25 11:15:00,237.63,237.69,237.62,237.66,364400000.0
2007-04-25 11:16:00,237.67,237.69,237.62,237.62,301899998.0
2007-04-25 11:17:00,237.62,237.63,237.59,237.63,295300004.0
2007-04-25 11:18:00,237.63,237.68,237.62,237.68,369900003.0
2007-04-25 11:19:00,237.68,237.685,237.64,237.68,727300002.0
2007-04-25 11:20:00,237.68,237.705,237.66,237.705,282899999.0
2007-04-25 11:21:00,237.7,237.72,237.69,237.72,200500000.0
2007-04-25 11:22:00,237.73,237.73,237.69,237.7,323599999.0
2007-04-25 11:23:00,237.7,237.74,237.695,237.73,291400000.0
2007-04-25 11:24:00,237.73,237.775,237.73,237.73,864799997.0
2007-04-25 11:25:00,237.73,237.74,237.69,237.7,169000001.0
2007-04-25 11:26:00,237.7,237.72,237.66,237.67,144000000.0
2007-04-25 11:27:00,237.67,237.67,237.58,237.6,433999999.0
2007-04-25 11:28:00,237.6,237.65,237.6,237.65,115600000.0
2007-04-25 11:29:00,237.65,237.66,237.59,237.63,301000001.0
2007-04-25 11:30:00,237.62,237.68,237.6,237.67,369200003.0
2007-04-25 11:31:00,237.68,237.71,237.66,237.68,320399999.0
2007-04-25 11:32:00,237.68,237.69,237.64,237.66,514100003.0
2007-04-25 11:33:00,237.67,237.68,237.645,237.66,242400000.0
2007-04-25 11:34:00,237.645,237.68,237.645,237.65,379600004.0
2007-04-25 11:35:00,237.645,237.655,237.615,237.64,191899999.0
2007-04-25 11:36:00,237.65,237.65,237.6,237.62,568699998.0
2007-04-25 11:37:00,237.62,237.62,237.58,237.61,364299997.0
2007-04-25 11:38:00,237.605,237.62,237.58,237.59,349100000.0
2007-04-25 11:39:00,237.59,237.61,237.59,237.61,188400001.0
2007-04-25 11:40:00,237.61,237.72,237.61,237.69,607099999.0
2007-04-25 11:41:00,237.68,237.75,237.68,237.71,400500000.0
2007-04-25 11:42:00,237.715,237.76,237.69,237.705,555499999.0
2007-04-25 11:43:00,237.705,237.73,237.7,237.7,572199998.0
2007-04-25 11:44:00,237.7,237.75,237.7,237.72,310100001.0
2007-04-25 11:45:00,237.74,237.87,237.74,237.845,632299999.0
2007-04-25 11:46:00,237.845,237.845,237.75,237.77,372000000.0
2007-04-25 11:47:00,237.77,237.84,237.77,237.84,456600001.0
2007-04-25 11:48:00,237.84,237.865,237.825,237.83,340900000.0
2007-04-25 11:49:00,237.84,237.85,237.81,237.85,264800000.0
2007-04-25 11:50:00,237.85,237.865,237.81,237.845,285500000.0
2007-04-25 11:51:00,237.84,237.88,237.83,237.85,421200000.0
2007-04-25 11:52:00,237.86,237.9,237.85,237.9,624699997.0
2007-04-25 11:53:00,237.9,237.96,237.9,237.93,246500000.0
2007-04-25 11:54:00,237.93,237.99,237.89,237.89,565700000.0
2007-04-25 11:55:00,237.89,237.91,237.87,237.89,529900002.0
2007-04-25 11:56:00,237.89,237.9,237.89,237.89,265600000.0
2007-04-25 11:57:00,237.89,237.89,237.76,237.77,497600000.0
2007-04-25 11:58:00,237.77,237.82,237.77,237.8,299200000.0
2007-04-25 11:59:00,237.79,237.81,237.775,237.795,249300000.0
2007-04-25 12:00:00,237.785,237.84,237.77,237.84,315999999.0
2007-04-25 12:01:00,237.84,237.9,237.83,237.89,209600001.0
2007-04-25 12:02:00,237.885,237.885,237.83,237.83,559800000.0
2007-04-25 12:03:00,237.83,237.85,237.82,237.82,535799998.0
2007-04-25 12:04:00,237.82,237.83,237.82,237.82,162099999.0
2007-04-25 12:05:00,237.83,237.83,237.82,237.82,70400000.0
2007-04-25 12:06:00,237.82,237.82,237.75,237.77,137500000.0
2007-04-25 12:07:00,237.78,237.78,237.725,237.74,474000002.0
2007-04-25 12:08:00,237.74,237.75,237.73,237.75,118200000.0
2007-04-25 12:09:00,237.77,237.77,237.67,237.695,380300000.0
2007-04-25 12:10:00,237.695,237.71,237.68,237.68,406399994.0
2007-04-25 12:11:00,237.68,237.72,237.67,237.71,201500000.0
2007-04-25 12:12:00,237.71,237.78,237.71,237.76,380400000.0
2007-04-25 12:13:00,237.755,237.76,237.625,237.67,812299997.0
2007-04-25 12:14:00,237.675,237.7,237.655,237.68,521399998.0
2007-04-25 12:15:00,237.68,237.72,237.68,237.72,320700000.0
2007-04-25 12:16:00,237.72,237.76,237.71,237.76,500299996.0
2007-04-25 12:17:00,237.77,237.78,237.715,237.74,643000000.0
2007-04-25 12:18:00,237.74,237.76,237.74,237.755,157400000.0
2007-04-25 12:19:00,237.76,237.76,237.71,237.71,299200000.0
2007-04-25 12:20:00,237.71,237.74,237.71,237.74,116000000.0
2007-04-25 12:21:00,237.72,237.745,237.7,237.73,383300000.0
2007-04-25 12:22:00,237.73,237.73,237.72,237.72,26400000.0
2007-04-25 12:23:00,237.73,237.74,237.71,237.72,291200000.0
2007-04-25 12:24:00,237.71,237.72,237.67,237.69,391100001.0
2007-04-25 12:25:00,237.69,237.715,237.68,237.68,154600001.0
2007-04-25 12:26:00,237.68,237.75,237.67,237.75,387199998.0
2007-04-25 12:27:00,237.75,237.75,237.69,237.71,74600000.0
2007-04-25 12:28:00,237.71,237.71,237.67,237.69,241399999.0
2007-04-25 12:29:00,237.68,237.68,237.61,237.61,681400001.0
2007-04-25 12:30:00,237.62,237.65,237.62,237.63,192100000.0
2007-04-25 12:31:00,237.63,237.67,237.61,237.67,433999998.0
2007-04-25 12:32:00,237.67,237.67,237.65,237.66,253399999.0
2007-04-25 12:33:00,237.66,237.68,237.65,237.66,128800000.0
2007-04-25 12:34:00,237.66,237.68,237.64,237.64,285600000.0
2007-04-25 12:35:00,237.64,237.66,237.62,237.65,337700000.0
2007-04-25 12:36:00,237.63,237.67,237.62,237.665,732399997.0
2007-04-25 12:37:00,237.66,237.68,237.65,237.68,399500006.0
2007-04-25 12:38:00,237.69,237.69,237.64,237.65,512500001.0
2007-04-25 12:39:00,237.67,237.68,237.65,237.67,482500004.0
2007-04-25 12:40:00,237.69,237.7,237.67,237.7,461099997.0
2007-04-25 12:41:00,237.7,237.71,237.65,237.7,737700004.0
2007-04-25 12:42:00,237.69,237.69,237.67,237.67,276099998.0
2007-04-25 12:43:00,237.67,237.67,237.66,237.67,187699998.0
2007-04-25 12:44:00,237.67,237.675,237.65,237.67,219700000.0
2007-04-25 12:45:00,237.67,237.705,237.65,237.685,409799999.0
2007-04-25 12:46:00,237.69,237.78,237.69,237.73,236000000.0
2007-04-25 12:47:00,237.73,237.74,237.67,237.68,584699997.0
2007-04-25 12:48:00,237.68,237.7,237.63,237.67,235300000.0
2007-04-25 12:49:00,237.665,237.665,237.62,237.62,336800000.0
2007-04-25 12:50:00,237.62,237.645,237.585,237.63,468199999.0
2007-04-25 12:51:00,237.63,237.64,237.61,237.64,318599998.0
2007-04-25 12:52:00,237.64,237.66,237.615,237.65,548400000.0
2007-04-25 12:53:00,237.65,237.69,237.64,237.665,436800000.0
2007-04-25 12:54:00,237.665,237.685,237.65,237.68,251899999.0
2007-04-25 12:55:00,237.68,237.68,237.63,237.65,296799999.0
2007-04-25 12:56:00,237.65,237.68,237.64,237.65,219899999.0
2007-04-25 12:57:00,237.66,237.71,237.64,237.69,354500002.0
2007-04-25 12:58:00,237.69,237.69,237.63,237.68,439399996.0
2007-04-25 12:59:00,237.68,237.75,237.675,237.75,546499998.0
2007-04-25 13:00:00,237.75,237.76,237.67,237.68,199700000.0
2007-04-25 13:01:00,237.68,237.695,237.64,237.645,488900003.0
2007-04-25 13:02:00,237.65,237.65,237.59,237.62,445200000.0
2007-04-25 13:03:00,237.62,237.62,237.57,237.6,369200001.0
2007-04-25 13:04:00,237.6,237.6,237.57,237.6,156000000.0
2007-04-25 13:05:00,237.6,237.6,237.6,237.6,74400000.0
2007-04-25 13:06:00,237.6,237.6,237.6,237.6,22400000.0
2007-04-25 13:07:00,237.6,237.62,237.59,237.6,310500003.0
2007-04-25 13:08:00,237.6,237.6,237.58,237.595,211900000.0
2007-04-25 13:09:00,237.59,237.6,237.57,237.57,124800000.0
2007-04-25 13:10:00,237.57,237.595,237.55,237.595,320900000.0
2007-04-25 13:11:00,237.6,237.66,237.59,237.66,319900000.0
2007-04-25 13:12:00,237.66,237.66,237.64,237.65,135999999.0
2007-04-25 13:13:00,237.66,237.66,237.61,237.63,390200000.0
2007-04-25 13:14:00,237.625,237.63,237.6,237.61,130300000.0
2007-04-25 13:15:00,237.61,237.615,237.6,237.61,217300001.0
2007-04-25 13:16:00,237.61,237.65,237.6,237.64,151100000.0
2007-04-25 13:17:00,237.64,237.66,237.64,237.65,182800000.0
2007-04-25 13:18:00,237.65,237.67,237.645,237.66,137600000.0
2007-04-25 13:19:00,237.655,237.655,237.64,237.65,109800000.0
2007-04-25 13:20:00,237.645,237.66,237.63,237.66,85400000.0
2007-04-25 13:21:00,237.66,237.67,237.65,237.67,83200000.0
2007-04-25 13:22:00,237.67,237.68,237.64,237.68,132700000.0
2007-04-25 13:23:00,237.657,237.658,237.629,237.655,142400000.0
2007-04-25 13:24:00,237.68,237.68,237.63,237.63,126999999.0
2007-04-25 13:25:00,237.63,237.66,237.62,237.645,156500000.0
2007-04-25 13:26:00,237.65,237.67,237.63,237.66,386500000.0
2007-04-25 13:27:00,237.66,237.66,237.65,237.65,82400000.0
2007-04-25 13:28:00,237.65,237.67,237.65,237.67,68400000.0
2007-04-25 13:29:00,237.67,237.67,237.66,237.66,52800000.0
2007-04-25 13:30:00,237.66,237.68,237.655,237.66,155100000.0
2007-04-25 13:31:00,237.66,237.72,237.64,237.71,519200000.0
2007-04-25 13:32:00,237.72,237.75,237.68,237.725,542199997.0
2007-04-25 13:33:00,237.725,237.73,237.7,237.7,419499998.0
2007-04-25 13:34:00,237.7,237.73,237.7,237.72,257599999.0
2007-04-25 13:35:00,237.72,237.72,237.7,237.7,102000000.0
2007-04-25 13:36:00,237.7,237.71,237.7,237.7,29600000.0
2007-04-25 13:37:00,237.71,237.71,237.69,237.71,158100000.0
2007-04-25 13:38:00,237.71,237.71,237.65,237.67,105900000.0
2007-04-25 13:39:00,237.67,237.67,237.63,237.64,207400000.0
2007-04-25 13:40:00,237.64,237.67,237.64,237.66,434200000.0
2007-04-25 13:41:00,237.67,237.68,237.66,237.67,56300000.0
2007-04-25 13:42:00,237.665,237.67,237.65,237.66,107300000.0
2007-04-25 13:43:00,237.66,237.68,237.65,237.65,141499999.0
2007-04-25 13:44:00,237.655,237.68,237.64,237.655,602600001.0
2007-04-25 13:45:00,237.66,237.68,237.63,237.63,287299999.0
2007-04-25 13:46:00,237.63,237.63,237.6,237.6,214199999.0
2007-04-25 13:47:00,237.6,237.65,237.6,237.65,271500000.0
2007-04-25 13:48:00,237.655,237.66,237.64,237.66,138600000.0
2007-04-25 13:49:00,237.66,237.66,237.635,237.635,72800000.0
2007-04-25 13:50:00,237.635,237.635,237.61,237.615,68800000.0
2007-04-25 13:51:00,237.63,237.63,237.59,237.61,157799998.0
2007-04-25 13:52:00,237.62,237.64,237.62,237.63,192900001.0
2007-04-25 13:53:00,237.63,237.68,237.62,237.68,198300000.0
2007-04-25 13:54:00,237.68,237.71,237.66,237.7,189399999.0
2007-04-25 13:55:00,237.7,237.7,237.68,237.69,109600000.0
2007-04-25 13:56:00,237.685,237.7,237.67,237.695,315899998.0
2007-04-25 13:57:00,237.695,237.71,237.69,237.71,124800000.0
2007-04-25 13:58:00,237.715,237.72,237.7,237.71,179800000.0
2007-04-25 13:59:00,237.71,237.71,237.7,237.71,118399999.0
2007-04-25 14:00:00,237.71,237.71,237.67,237.68,158200001.0
2007-04-25 14:01:00,237.68,237.72,237.66,237.71,281400000.0
2007-04-25 14:02:00,237.71,237.72,237.69,237.71,213000001.0
2007-04-25 14:03:00,237.72,237.72,237.705,237.72,27200000.0
2007-04-25 14:04:00,237.72,237.72,237.67,237.68,255200000.0
2007-04-25 14:05:00,237.67,237.7,237.665,237.7,246200000.0
2007-04-25 14:06:00,237.71,237.71,237.7,237.71,99100000.0
2007-04-25 14:07:00,237.7,237.71,237.695,237.71,229000005.0
2007-04-25 14:08:00,237.72,237.75,237.71,237.74,201899997.0
2007-04-25 14:09:00,237.74,237.76,237.72,237.76,215500002.0
2007-04-25 14:10:00,237.76,237.8,237.76,237.8,315738529.0
2007-04-25 14:11:00,237.81,237.83,237.79,237.8,321200000.0
2007-04-25 14:12:00,237.8,237.84,237.785,237.825,248700001.0
2007-04-25 14:13:00,237.825,237.83,237.81,237.81,67900000.0
2007-04-25 14:14:00,237.8,237.83,237.79,237.8,235000000.0
2007-04-25 14:15:00,237.8,237.8,237.77,237.775,185500000.0
2007-04-25 14:16:00,237.775,237.79,237.765,237.765,246600000.0
2007-04-25 14:17:00,237.765,237.79,237.765,237.79,154400000.0
2007-04-25 14:18:00,237.8,237.8,237.77,237.775,89600000.0
2007-04-25 14:19:00,237.77,237.8,237.76,237.77,423600001.0
2007-04-25 14:20:00,237.775,237.81,237.75,237.75,244400000.0
2007-04-25 14:21:00,237.75,237.77,237.68,237.71,300899999.0
2007-04-25 14:22:00,237.705,237.73,237.67,237.69,443500000.0
2007-04-25 14:23:00,237.69,237.71,237.675,237.71,537100001.0
2007-04-25 14:24:00,237.705,237.78,237.705,237.78,339500000.0
2007-04-25 14:25:00,237.78,237.83,237.78,237.795,961099993.0
2007-04-25 14:26:00,237.795,237.83,237.775,237.81,456200000.0
2007-04-25 14:27:00,237.81,237.83,237.76,237.79,560300000.0
2007-04-25 14:28:00,237.79,237.86,237.79,237.815,450900000.0
2007-04-25 14:29:00,237.81,237.835,237.71,237.76,288000001.0
2007-04-25 14:30:00,237.74,237.94,237.7,237.83,601400000.0
2007-04-25 14:31:00,237.84,237.87,237.78,237.85,423400000.0
2007-04-25 14:32:00,237.85,237.96,237.8,237.93,506000000.0
2007-04-25 14:33:00,237.94,237.94,237.8,237.83,649700001.0
2007-04-25 14:34:00,237.83,237.89,237.81,237.86,606899996.0
2007-04-25 14:35:00,237.85,237.88,237.82,237.83,924399999.0
2007-04-25 14:36:00,237.82,237.85,237.8,237.82,693299997.0
2007-04-25 14:37:00,237.82,237.83,237.76,237.81,831399999.0
2007-04-25 14:38:00,237.825,237.825,237.75,237.81,783099999.0
2007-04-25 14:39:00,237.8,237.83,237.78,237.805,590200000.0
2007-04-25 14:40:00,237.805,237.9,237.77,237.83,1018499997.0
2007-04-25 14:41:00,237.84,237.84,237.715,237.78,979100003.0
2007-04-25 14:42:00,237.78,237.81,237.7,237.71,486900000.0
2007-04-25 14:43:00,237.72,237.78,237.71,237.75,611100000.0
2007-04-25 14:44:00,237.75,237.79,237.71,237.78,529000001.0
2007-04-25 14:45:00,237.78,237.81,237.75,237.8,727299998.0
2007-04-25 14:46:00,237.8,237.85,237.77,237.8,646200000.0
2007-04-25 14:47:00,237.8,237.8,237.75,237.79,405400000.0
2007-04-25 14:48:00,237.79,237.82,237.73,237.73,198400000.0
2007-04-25 14:49:00,237.72,237.75,237.7,237.75,529500000.0
2007-04-25 14:50:00,237.74,237.77,237.71,237.72,352200001.0
2007-04-25 14:51:00,237.71,237.79,237.71,237.73,460800001.0
2007-04-25 14:52:00,237.73,237.745,237.72,237.745,329200001.0
2007-04-25 14:53:00,237.745,237.75,237.72,237.72,359300000.0
2007-04-25 14:54:00,237.73,237.74,237.71,237.72,186400000.0
2007-04-25 14:55:00,237.72,237.73,237.7,237.72,310400000.0
2007-04-25 14:56:00,237.72,237.73,237.69,237.7,185600000.0
2007-04-25 14:57:00,237.7,237.71,237.685,237.69,319200000.0
2007-04-25 14:58:00,237.69,237.74,237.68,237.7,591500004.0
2007-04-25 14:59:00,237.74,237.74,237.64,237.65,336299999.0
2007-04-25 15:00:00,237.64,237.69,237.62,237.64,570799997.0
2007-04-25 15:01:00,237.64,237.68,237.62,237.63,536000001.0
2007-04-25 15:02:00,237.63,237.645,237.61,237.61,350400000.0
2007-04-25 15:03:00,237.61,237.61,237.57,237.6,334100000.0
2007-04-25 15:04:00,237.6,237.63,237.59,237.63,205600000.0
2007-04-25 15:05:00,237.63,237.66,237.63,237.63,279200000.0
2007-04-25 15:06:00,237.63,237.63,237.6,237.61,310199998.0
2007-04-25 15:07:00,237.61,237.61,237.61,237.61,99200000.0
2007-04-25 15:08:00,237.61,237.65,237.61,237.625,243300002.0
2007-04-25 15:09:00,237.63,237.63,237.61,237.62,287900002.0
2007-04-25 15:10:00,237.62,237.63,237.615,237.62,387699999.0
2007-04-25 15:11:00,237.61,237.7,237.6,237.7,497500002.0
2007-04-25 15:12:00,237.7,237.7,237.665,237.67,292199999.0
2007-04-25 15:13:00,237.67,237.68,237.66,237.67,224100000.0
2007-04-25 15:14:00,237.67,237.67,237.66,237.67,182400000.0
2007-04-25 15:15:00,237.67,237.695,237.66,237.67,406900000.0
2007-04-25 15:16:00,237.68,237.71,237.67,237.705,505699999.0
2007-04-25 15:17:00,237.705,237.71,237.68,237.695,407999999.0
2007-04-25 15:18:00,237.7,237.72,237.66,237.66,158337498.0
2007-04-25 15:19:00,237.66,237.7,237.66,237.7,246600000.0
2007-04-25 15:20:00,237.7,237.715,237.695,237.715,221899999.0
2007-04-25 15:21:00,237.715,237.74,237.7,237.71,330200000.0
2007-04-25 15:22:00,237.71,237.75,237.71,237.73,354199998.0
2007-04-25 15:23:00,237.73,237.74,237.72,237.72,171800000.0
2007-04-25 15:24:00,237.72,237.745,237.7,237.715,321199999.0
2007-04-25 15:25:00,237.715,237.74,237.68,237.68,425799999.0
2007-04-25 15:26:00,237.69,237.69,237.65,237.67,550100003.0
2007-04-25 15:27:00,237.67,237.76,237.67,237.72,828799991.0
2007-04-25 15:28:00,237.71,237.72,237.71,237.71,125600000.0
2007-04-25 15:29:00,237.72,237.74,237.72,237.73,405499996.0
2007-04-25 15:30:00,237.73,237.73,237.72,237.73,223200000.0
2007-04-25 15:31:00,237.73,237.745,237.72,237.74,454100001.0
2007-04-25 15:32:00,237.74,237.77,237.73,237.77,528599999.0
2007-04-25 15:33:00,237.77,237.77,237.73,237.74,270600000.0
2007-04-25 15:34:00,237.74,237.77,237.73,237.76,232000000.0
2007-04-25 15:35:00,237.77,237.79,237.74,237.775,678999998.0
2007-04-25 15:36:00,237.78,237.8,237.77,237.77,355500001.0
2007-04-25 15:37:00,237.77,237.77,237.76,237.77,115200000.0
2007-04-25 15:38:00,237.77,237.77,237.74,237.75,264700000.0
2007-04-25 15:39:00,237.76,237.78,237.75,237.75,348500000.0
2007-04-25 15:40:00,237.76,237.775,237.74,237.77,277300000.0
2007-04-25 15:41:00,237.77,237.78,237.75,237.75,347000000.0
2007-04-25 15:42:00,237.75,237.75,237.7,237.71,294500001.0
2007-04-25 15:43:00,237.71,237.725,237.675,237.685,589500001.0
2007-04-25 15:44:00,237.685,237.71,237.675,237.7,188200000.0
2007-04-25 15:45:00,237.7,237.71,237.69,237.7,428700001.0
2007-04-25 15:46:00,237.7,237.72,237.69,237.71,643799999.0
2007-04-25 15:47:00,237.71,237.71,237.67,237.67,679000001.0
2007-04-25 15:48:00,237.68,237.7,237.64,237.65,681700002.0
2007-04-25 15:49:00,237.66,237.69,237.65,237.67,294000002.0
2007-04-25 15:50:00,237.67,237.67,237.645,237.67,316299999.0
2007-04-25 15:51:00,237.67,237.76,237.66,237.74,507400000.0
2007-04-25 15:52:00,237.75,237.75,237.73,237.74,179900001.0
2007-04-25 15:53:00,237.73,237.745,237.725,237.745,220800000.0
2007-04-25 15:54:00,237.745,237.75,237.7,237.73,275899999.0
2007-04-25 15:55:00,237.73,237.75,237.72,237.72,634999998.0
2007-04-25 15:56:00,237.73,237.75,237.7,237.73,341599999.0
2007-04-25 15:57:00,237.725,237.725,237.68,237.705,434200000.0
2007-04-25 15:58:00,237.705,237.705,237.62,237.64,737899997.0
2007-04-25 15:59:00,237.64,237.68,237.6,237.67,571499999.0
2007-04-25 16:00:00,237.68,237.71,237.6,237.7,903999999.0
2007-04-25 16:01:00,237.7,237.7,237.6,237.695,739300000.0
2007-04-25 16:02:00,237.695,237.7,237.63,237.63,801200000.0
2007-04-25 16:03:00,237.63,237.66,237.6,237.64,645099999.0
2007-04-25 16:04:00,237.64,237.67,237.63,237.65,639499996.0
2007-04-25 16:05:00,237.63,237.66,237.55,237.56,891600001.0
2007-04-25 16:06:00,237.55,237.59,237.54,237.545,803699996.0
2007-04-25 16:07:00,237.545,237.56,237.51,237.56,887500004.0
2007-04-25 16:08:00,237.56,237.6,237.53,237.55,467499999.0
2007-04-25 16:09:00,237.55,237.57,237.46,237.49,784799999.0
2007-04-25 16:10:00,237.49,237.51,237.42,237.425,968299995.0
2007-04-25 16:11:00,237.415,237.44,237.32,237.34,1482600007.0
2007-04-25 16:12:00,237.34,237.39,237.34,237.38,873099996.0
2007-04-25 16:13:00,237.38,237.4,237.34,237.4,722700003.0
2007-04-25 16:14:00,237.4,237.42,237.35,237.375,844199999.0
2007-04-25 16:15:00,237.375,237.38,237.35,237.36,498800000.0
2007-04-25 16:16:00,237.36,237.42,237.315,237.4,951600000.0
2007-04-25 16:17:00,237.4,237.545,237.395,237.51,758800002.0
2007-04-25 16:18:00,237.51,237.52,237.46,237.47,657299997.0
2007-04-25 16:19:00,237.49,237.51,237.46,237.46,511500000.0
2007-04-25 16:20:00,237.46,237.6,237.44,237.59,863899996.0
2007-04-25 16:21:00,237.59,237.62,237.56,237.56,784699997.0
2007-04-25 16:22:00,237.57,237.61,237.54,237.6,575700002.0
2007-04-25 16:23:00,237.61,237.62,237.57,237.58,387999997.0
2007-04-25 16:24:00,237.57,237.61,237.55,237.59,642099999.0
2007-04-25 16:25:00,237.59,237.62,237.58,237.61,297300002.0
2007-04-25 16:26:00,237.6,237.61,237.52,237.54,436500000.0
2007-04-25 16:27:00,237.54,237.56,237.51,237.56,306000000.0
2007-04-25 16:28:00,237.55,237.6,237.54,237.6,317899999.0
2007-04-25 16:29:00,237.6,237.655,237.59,237.64,528800003.0
2007-04-25 16:30:00,237.64,237.66,237.62,237.64,428999999.0
2007-04-25 16:31:00,237.63,237.65,237.61,237.63,589900002.0
2007-04-25 16:32:00,237.625,237.65,237.61,237.65,445500000.0
2007-04-25 16:33:00,237.65,237.7,237.645,237.69,653200000.0
2007-04-25 16:34:00,237.69,237.7,237.635,237.64,311200000.0
2007-04-25 16:35:00,237.64,237.64,237.61,237.61,271199999.0
2007-04-25 16:36:00,237.61,237.67,237.61,237.64,576500001.0
2007-04-25 16:37:00,237.64,237.71,237.64,237.675,1032500008.0
2007-04-25 16:38:00,237.675,237.68,237.64,237.67,213300000.0
2007-04-25 16:39:00,237.67,237.68,237.59,237.6,611099995.0
2007-04-25 16:40:00,237.6,237.655,237.6,237.615,685699998.0
2007-04-25 16:41:00,237.61,237.645,237.61,237.62,598200000.0
2007-04-25 16:42:00,237.61,237.61,237.57,237.585,372800000.0
2007-04-25 16:43:00,237.59,237.59,237.55,237.585,535200000.0
2007-04-25 16:44:00,237.58,237.61,237.58,237.59,186899997.0
2007-04-25 16:45:00,237.59,237.59,237.58,237.58,254400000.0
2007-04-25 16:46:00,237.58,237.63,237.58,237.61,501400000.0
2007-04-25 16:47:00,237.61,237.62,237.6,237.61,294999998.0
2007-04-25 16:48:00,237.61,237.66,237.6,237.63,635999995.0
2007-04-25 16:49:00,237.63,237.64,237.59,237.6,637299999.0
2007-04-25 16:50:00,237.6,237.62,237.6,237.62,238400000.0
2007-04-25 16:51:00,237.62,237.64,237.6,237.615,331099998.0
2007-04-25 16:52:00,237.615,237.62,237.59,237.6,514699998.0
2007-04-25 16:53:00,237.6,237.615,237.58,237.59,570200002.0
2007-04-25 16:54:00,237.59,237.65,237.59,237.65,414599999.0
2007-04-25 16:55:00,237.65,237.67,237.63,237.67,969299996.0
2007-04-25 16:56:00,237.665,237.665,237.61,237.64,383799999.0
2007-04-25 16:57:00,237.64,237.64,237.61,237.61,604400006.0
2007-04-25 16:58:00,237.61,237.64,237.57,237.595,994599999.0
2007-04-25 16:59:00,237.595,237.625,237.575,237.6,762499992.0
2007-04-25 17:00:00,237.605,237.63,237.58,237.63,334700000.0
2007-04-25 17:01:00,237.63,237.64,237.59,237.6,332400001.0
2007-04-25 17:02:00,237.6,237.62,237.59,237.6,363999996.0
2007-04-25 17:03:00,237.6,237.63,237.6,237.61,520899998.0
2007-04-25 17:04:00,237.61,237.61,237.58,237.61,273699993.0
2007-04-25 17:05:00,237.605,237.61,237.58,237.6,691099998.0
2007-04-25 17:06:00,237.6,237.65,237.59,237.65,743799993.0
2007-04-25 17:07:00,237.65,237.65,237.62,237.625,446499999.0
2007-04-25 17:08:00,237.625,237.635,237.6,237.6,429200000.0
2007-04-25 17:09:00,237.6,237.61,237.59,237.61,291400002.0
2007-04-25 17:10:00,237.61,237.62,237.6,237.6,264299999.0
2007-04-25 17:11:00,237.6,237.61,237.57,237.585,197600000.0
2007-04-25 17:12:00,237.59,237.62,237.59,237.61,277900000.0
2007-04-25 17:13:00,237.62,237.64,237.605,237.64,396099997.0
2007-04-25 17:14:00,237.64,237.65,237.61,237.64,690799988.0
2007-04-25 17:15:00,237.645,237.65,237.61,237.61,466800003.0
2007-04-25 17:16:00,237.62,237.62,237.57,237.57,270800000.0
2007-04-25 17:17:00,237.56,237.57,237.52,237.52,591299996.0
2007-04-25 17:18:00,237.52,237.54,237.49,237.54,276300000.0
2007-04-25 17:19:00,237.54,237.55,237.52,237.53,399699998.0
2007-04-25 17:20:00,237.535,237.55,237.5,237.55,428600000.0
2007-04-25 17:21:00,237.55,237.58,237.54,237.565,258699999.0
2007-04-25 17:22:00,237.58,237.58,237.55,237.57,164900001.0
2007-04-25 17:23:00,237.57,237.57,237.49,237.5,394699994.0
2007-04-25 17:24:00,237.49,237.51,237.45,237.49,565400000.0
2007-04-25 17:25:00,237.49,237.5,237.46,237.48,403400000.0
2007-04-25 17:26:00,237.48,237.49,237.46,237.47,355599998.0
2007-04-25 17:27:00,237.47,237.55,237.47,237.55,807300000.0
2007-04-25 17:28:00,237.545,237.56,237.53,237.54,305600002.0
2007-04-25 17:29:00,237.54,237.57,237.52,237.52,449200002.0
2007-04-25 17:30:00,237.52,237.58,237.52,237.56,631500000.0
2007-04-25 17:31:00,237.565,237.565,237.52,237.56,756700007.0
2007-04-25 17:32:00,237.56,237.575,237.53,237.535,762500003.0
2007-04-25 17:33:00,237.53,237.605,237.53,237.59,605600006.0
2007-04-25 17:34:00,237.6,237.625,237.59,237.61,1088799997.0
2007-04-25 17:35:00,237.62,237.63,237.6,237.6,218100000.0
2007-04-25 17:36:00,237.59,237.6,237.58,237.58,118200000.0
2007-04-25 17:37:00,237.575,237.605,237.56,237.58,564600003.0
2007-04-25 17:38:00,237.57,237.61,237.57,237.61,233800001.0
2007-04-25 17:39:00,237.61,237.62,237.58,237.58,256800000.0
2007-04-25 17:40:00,237.58,237.59,237.57,237.57,261600000.0
2007-04-25 17:41:00,237.57,237.59,237.57,237.59,50400000.0
2007-04-25 17:42:00,237.59,237.62,237.575,237.61,229400002.0
2007-04-25 17:43:00,237.61,237.61,237.58,237.58,79200000.0
2007-04-25 17:44:00,237.58,237.61,237.58,237.59,180800000.0
2007-04-25 17:45:00,237.6,237.6,237.575,237.575,58800000.0
2007-04-25 17:46:00,237.575,237.595,237.57,237.585,124400000.0
2007-04-25 17:47:00,237.585,237.63,237.585,237.63,230299998.0
2007-04-25 17:48:00,237.62,237.64,237.61,237.62,509299998.0
2007-04-25 17:49:00,237.62,237.63,237.6,237.62,451200004.0
2007-04-25 17:50:00,237.62,237.705,237.61,237.705,625600000.0
2007-04-25 17:51:00,237.72,237.72,237.63,237.63,288700000.0
2007-04-25 17:52:00,237.62,237.64,237.61,237.64,230300000.0
2007-04-25 17:53:00,237.63,237.65,237.62,237.62,378400000.0
2007-04-25 17:54:00,237.62,237.62,237.57,237.62,496100000.0
2007-04-25 17:55:00,237.62,237.65,237.62,237.64,113900001.0
2007-04-25 17:56:00,237.63,237.65,237.62,237.64,328500000.0
2007-04-25 17:57:00,237.635,237.655,237.61,237.655,316600004.0
2007-04-25 17:58:00,237.655,237.74,237.645,237.7,766599997.0
2007-04-25 17:59:00,237.7,237.74,237.69,237.73,528899999.0
2007-04-25 18:00:00,237.73,237.73,237.67,237.68,275399999.0
2007-04-25 18:01:00,237.68,237.7,237.66,237.69,138800000.0
2007-04-25 18:02:00,237.69,237.7,237.67,237.68,126400000.0
2007-04-25 18:03:00,237.69,237.72,237.69,237.71,229599998.0
2007-04-25 18:04:00,237.7,237.71,237.655,237.66,178100000.0
2007-04-25 18:05:00,237.67,237.67,237.63,237.64,249000001.0
2007-04-25 18:06:00,237.64,237.67,237.62,237.67,166399999.0
2007-04-25 18:07:00,237.67,237.69,237.66,237.67,280800000.0
2007-04-25 18:08:00,237.67,237.69,237.67,237.67,115200000.0
2007-04-25 18:09:00,237.68,237.72,237.67,237.68,191200000.0
2007-04-25 18:10:00,237.68,237.69,237.67,237.68,338599998.0
2007-04-25 18:11:00,237.69,237.69,237.67,237.67,93600000.0
2007-04-25 18:12:00,237.67,237.69,237.67,237.69,67200000.0
2007-04-25 18:13:00,237.69,237.69,237.68,237.68,50400000.0
2007-04-25 18:14:00,237.68,237.72,237.66,237.66,115100000.0
2007-04-25 18:15:00,237.67,237.69,237.61,237.63,322300001.0
2007-04-25 18:16:00,237.63,237.64,237.62,237.62,116600002.0
2007-04-25 18:17:00,237.63,237.63,237.61,237.63,26400000.0
2007-04-25 18:18:00,237.63,237.64,237.61,237.63,166000000.0
2007-04-25 18:19:00,237.62,237.65,237.61,237.61,320300001.0
2007-04-25 18:20:00,237.61,237.65,237.61,237.65,239200000.0
2007-04-25 18:21:00,237.65,237.67,237.62,237.67,134000000.0
2007-04-25 18:22:00,237.67,237.67,237.63,237.63,301399995.0
2007-04-25 18:23:00,237.63,237.67,237.63,237.65,136399998.0
2007-04-25 18:24:00,237.65,237.65,237.63,237.63,97500000.0
2007-04-25 18:25:00,237.63,237.65,237.62,237.63,213800001.0
2007-04-25 18:26:00,237.65,237.67,237.645,237.67,85000000.0
2007-04-25 18:27:00,237.68,237.69,237.65,237.65,143599999.0
2007-04-25 18:28:00,237.65,237.65,237.64,237.64,67800000.0
2007-04-25 18:29:00,237.64,237.65,237.64,237.65,30900000.0
2007-04-25 18:30:00,237.65,237.65,237.635,237.635,18900000.0
2007-04-25 18:31:00,237.64,237.64,237.6,237.62,241800000.0
2007-04-25 18:32:00,237.63,237.63,237.58,237.63,267100000.0
2007-04-25 18:33:00,237.63,237.65,237.62,237.63,233400001.0
2007-04-25 18:34:00,237.62,237.62,237.61,237.61,201400000.0
2007-04-25 18:35:00,237.62,237.65,237.6,237.65,130200000.0
2007-04-25 18:36:00,237.65,237.65,237.63,237.64,30300000.0
2007-04-25 18:37:00,237.64,237.67,237.62,237.66,256600001.0
2007-04-25 18:38:00,237.67,237.7,237.65,237.69,361399999.0
2007-04-25 18:39:00,237.69,237.72,237.69,237.72,265400000.0
2007-04-25 18:40:00,237.72,237.77,237.71,237.76,599699999.0
2007-04-25 18:41:00,237.76,237.78,237.75,237.75,410300000.0
2007-04-25 18:42:00,237.75,237.77,237.75,237.77,212500000.0
2007-04-25 18:43:00,237.77,237.77,237.75,237.75,140000000.0
2007-04-25 18:44:00,237.75,237.75,237.75,237.75,46400000.0
2007-04-25 18:45:00,237.75,237.75,237.75,237.75,243400000.0
2007-04-25 18:46:00,237.75,237.75,237.75,237.75,142400000.0
2007-04-25 18:47:00,237.77,237.77,237.755,237.755,19200000.0
2007-04-25 18:48:00,237.755,237.755,237.73,237.745,210600002.0
2007-04-25 18:49:00,237.75,237.81,237.75,237.78,173599999.0
2007-04-25 18:50:00,237.78,237.79,237.75,237.77,161600000.0
2007-04-25 18:51:00,237.77,237.77,237.73,237.75,411700000.0
2007-04-25 18:52:00,237.76,237.76,237.735,237.75,212700000.0
2007-04-25 18:53:00,237.75,237.75,237.75,237.75,112000000.0
2007-04-25 18:54:00,237.75,237.76,237.7,237.71,399199999.0
2007-04-25 18:55:00,237.71,237.725,237.685,237.71,311600000.0
2007-04-25 18:56:00,237.71,237.73,237.68,237.68,304699999.0
2007-04-25 18:57:00,237.68,237.74,237.68,237.72,163900000.0
2007-04-25 18:58:00,237.72,237.73,237.71,237.71,194300000.0
2007-04-25 18:59:00,237.71,237.73,237.63,237.64,477099999.0
2007-04-25 19:00:00,237.64,237.68,237.625,237.65,215100000.0
2007-04-25 19:01:00,237.65,237.69,237.64,237.69,150100000.0
2007-04-25 19:02:00,237.69,237.69,237.69,237.69,13600000.0
2007-04-25 19:03:00,237.68,237.69,237.67,237.69,234400000.0
2007-04-25 19:04:00,237.69,237.7,237.67,237.68,328200000.0
2007-04-25 19:05:00,237.69,237.695,237.67,237.67,213300000.0
2007-04-25 19:06:00,237.69,237.7,237.67,237.7,377200006.0
2007-04-25 19:07:00,237.69,237.71,237.69,237.71,194400000.0
2007-04-25 19:08:00,237.71,237.71,237.71,237.71,48400000.0
2007-04-25 19:09:00,237.71,237.72,237.71,237.72,48400000.0
2007-04-25 19:10:00,237.72,237.73,237.71,237.71,91600000.0
2007-04-25 19:11:00,237.7,237.75,237.7,237.73,159300000.0
2007-04-25 19:12:00,237.75,237.75,237.73,237.73,76400000.0
2007-04-25 19:13:00,237.73,237.74,237.73,237.74,22900000.0
2007-04-25 19:14:00,237.74,237.74,237.72,237.72,152400001.0
2007-04-25 19:15:00,237.72,237.72,237.72,237.72,23200000.0
2007-04-25 19:16:00,237.72,237.73,237.71,237.73,117300001.0
2007-04-25 19:17:00,237.72,237.73,237.72,237.73,110200001.0
2007-04-25 19:18:00,237.72,237.76,237.72,237.76,71900001.0
2007-04-25 19:19:00,237.76,237.8,237.74,237.78,167600000.0
2007-04-25 19:20:00,237.79,237.8,237.77,237.79,275700000.0
2007-04-25 19:21:00,237.79,237.8,237.76,237.78,481000000.0
2007-04-25 19:22:00,237.79,237.8,237.76,237.78,252000002.0
2007-04-25 19:23:00,237.78,237.83,237.78,237.83,152200001.0
2007-04-25 19:24:00,237.83,237.83,237.785,237.785,364399998.0
2007-04-25 19:25:00,237.785,237.81,237.785,237.81,274100000.0
2007-04-25 19:26:00,237.81,237.83,237.79,237.83,90900000.0
2007-04-25 19:27:00,237.82,237.82,237.78,237.79,226400000.0
2007-04-25 19:28:00,237.79,237.79,237.73,237.74,251399999.0
2007-04-25 19:29:00,237.74,237.75,237.69,237.695,187900000.0
2007-04-25 19:30:00,237.69,237.74,237.69,237.71,315699999.0
2007-04-25 19:31:00,237.71,237.72,237.69,237.7,475800001.0
2007-04-25 19:32:00,237.7,237.73,237.69,237.73,217599999.0
2007-04-25 19:33:00,237.73,237.74,237.69,237.69,101600000.0
2007-04-25 19:34:00,237.69,237.7,237.68,237.68,97600000.0
2007-04-25 19:35:00,237.69,237.74,237.68,237.72,115900000.0
2007-04-25 19:36:00,237.71,237.73,237.7,237.7,133100000.0
2007-04-25 19:37:00,237.7,237.74,237.7,237.73,123100000.0
2007-04-25 19:38:00,237.73,237.78,237.72,237.76,244600000.0
2007-04-25 19:39:00,237.76,237.78,237.76,237.78,61400000.0
2007-04-25 19:40:00,237.77,237.81,237.735,237.755,550500001.0
2007-04-25 19:41:00,237.77,237.78,237.72,237.72,147000000.0
2007-04-25 19:42:00,237.73,237.76,237.715,237.73,128000000.0
2007-04-25 19:43:00,237.73,237.73,237.73,237.73,32600000.0
2007-04-25 19:44:00,237.74,237.74,237.72,237.74,174099999.0
2007-04-25 19:45:00,237.72,237.75,237.72,237.75,52099999.0
2007-04-25 19:46:00,237.75,237.76,237.75,237.76,69500000.0
2007-04-25 19:47:00,237.76,237.76,237.73,237.73,74400000.0
2007-04-25 19:48:00,237.73,237.74,237.72,237.73,141599997.0
2007-04-25 19:49:00,237.73,237.74,237.72,237.72,222000002.0
2007-04-25 19:50:00,237.75,237.75,237.72,237.73,183000000.0
2007-04-25 19:51:00,237.73,237.73,237.73,237.73,14400000.0
2007-04-25 19:52:00,237.73,237.74,237.73,237.74,85600000.0
2007-04-25 19:53:00,237.74,237.74,237.73,237.73,97800001.0
2007-04-25 19:54:00,237.74,237.74,237.7,237.72,90800000.0
2007-04-25 19:55:00,237.72,237.72,237.7,237.7,22400000.0
2007-04-25 19:56:00,237.7,237.72,237.7,237.72,78300000.0
2007-04-25 19:57:00,237.72,237.72,237.7,237.71,118400000.0
2007-04-25 19:58:00,237.71,237.72,237.7,237.71,33600000.0
2007-04-25 19:59:00,237.71,237.71,237.68,237.68,139000002.0
2007-04-25 20:00:00,237.69,237.7,237.67,237.7,333900001.0
2007-04-25 20:01:00,237.69,237.72,237.69,237.71,82000000.0
2007-04-25 20:02:00,237.7,237.74,237.7,237.74,284000000.0
2007-04-25 20:03:00,237.74,237.74,237.67,237.69,187200000.0
2007-04-25 20:04:00,237.69,237.7,237.69,237.7,15800000.0
2007-04-25 20:05:00,237.69,237.72,237.67,237.72,201199999.0
2007-04-25 20:06:00,237.72,237.74,237.71,237.72,141299999.0
2007-04-25 20:07:00,237.71,237.73,237.71,237.71,91300000.0
2007-04-25 20:08:00,237.72,237.72,237.7,237.72,151200000.0
2007-04-25 20:09:00,237.72,237.74,237.71,237.71,247000000.0
2007-04-25 20:10:00,237.73,237.75,237.71,237.73,245400001.0
2007-04-25 20:11:00,237.72,237.73,237.7,237.71,156700000.0
2007-04-25 20:12:00,237.72,237.73,237.7,237.71,130000000.0
2007-04-25 20:13:00,237.72,237.72,237.685,237.685,150800000.0
2007-04-25 20:14:00,237.71,237.73,237.7,237.71,411699999.0
2007-04-25 20:15:00,237.71,237.71,237.69,237.69,38900000.0
2007-04-25 20:16:00,237.69,237.69,237.69,237.69,38400000.0
2007-04-25 20:17:00,237.7,237.71,237.69,237.71,36800000.0
2007-04-25 20:18:00,237.72,237.72,237.69,237.7,181100000.0
2007-04-25 20:19:00,237.7,237.7,237.68,237.69,57900000.0
2007-04-25 20:20:00,237.69,237.69,237.63,237.66,317300000.0
2007-04-25 20:21:00,237.66,237.66,237.64,237.64,127300000.0
2007-04-25 20:22:00,237.64,237.66,237.63,237.64,313999999.0
2007-04-25 20:23:00,237.63,237.66,237.625,237.64,91300000.0
2007-04-25 20:24:00,237.64,237.64,237.62,237.62,27200000.0
2007-04-25 20:25:00,237.62,237.65,237.62,237.64,79100000.0
2007-04-25 20:26:00,237.64,237.64,237.62,237.62,256400000.0
2007-04-25 20:27:00,237.63,237.64,237.63,237.64,50400000.0
2007-04-25 20:28:00,237.65,237.66,237.65,237.66,55200000.0
2007-04-25 20:29:00,237.66,237.66,237.63,237.63,132900000.0
2007-04-25 20:30:00,237.63,237.67,237.63,237.66,194300000.0
2007-04-25 20:31:00,237.66,237.67,237.62,237.63,419900005.0
2007-04-25 20:32:00,237.64,237.65,237.61,237.63,368100002.0
2007-04-25 20:33:00,237.62,237.63,237.6,237.62,185300000.0
2007-04-25 20:34:00,237.62,237.64,237.615,237.63,97100000.0
2007-04-25 20:35:00,237.65,237.66,237.64,237.64,44000000.0
2007-04-25 20:36:00,237.64,237.66,237.64,237.66,94400000.0
2007-04-25 20:37:00,237.66,237.66,237.63,237.64,138800000.0
2007-04-25 20:38:00,237.65,237.66,237.65,237.66,38000000.0
2007-04-25 20:39:00,237.66,237.7,237.65,237.69,145799999.0
2007-04-25 20:40:00,237.68,237.68,237.65,237.65,153899999.0
2007-04-25 20:41:00,237.66,237.66,237.65,237.66,71800000.0
2007-04-25 20:42:00,237.66,237.67,237.63,237.655,167299999.0
2007-04-25 20:43:00,237.66,237.68,237.64,237.64,190599999.0
2007-04-25 20:44:00,237.65,237.66,237.63,237.63,54200000.0
2007-04-25 20:45:00,237.63,237.67,237.63,237.67,51000000.0
2007-04-25 20:46:00,237.67,237.67,237.62,237.62,119799998.0
2007-04-25 20:47:00,237.63,237.63,237.6,237.6,79100000.0
2007-04-25 20:48:00,237.6,237.64,237.6,237.64,332800003.0
2007-04-25 20:49:00,237.63,237.64,237.61,237.62,161700001.0
2007-04-25 20:50:00,237.615,237.62,237.61,237.62,252500000.0
2007-04-25 20:51:00,237.62,237.62,237.62,237.62,58400000.0
2007-04-25 20:52:00,237.62,237.64,237.605,237.63,75100000.0
2007-04-25 20:53:00,237.62,237.66,237.62,237.64,185600001.0
2007-04-25 20:54:00,237.65,237.65,237.62,237.62,126800000.0
2007-04-25 20:55:00,237.63,237.66,237.62,237.65,253900000.0
2007-04-25 20:56:00,237.66,237.68,237.655,237.68,128900000.0
2007-04-25 20:57:00,237.68,237.68,237.64,237.64,104300000.0
2007-04-25 20:58:00,237.64,237.65,237.625,237.63,258300000.0
2007-04-25 20:59:00,237.62,237.65,237.61,237.63,450200001.0
2007-04-25 21:00:00,237.62,237.65,237.62,237.63,180099999.0
2007-04-25 21:01:00,237.64,237.64,237.62,237.62,57900000.0
2007-04-25 21:02:00,237.63,237.67,237.63,237.65,167700000.0
2007-04-25 21:03:00,237.67,237.69,237.67,237.69,40800000.0
2007-04-25 21:04:00,237.69,237.71,237.67,237.69,70400000.0
2007-04-25 21:05:00,237.68,237.68,237.66,237.66,178200000.0
2007-04-25 21:06:00,237.66,237.68,237.63,237.63,202599998.0
2007-04-25 21:07:00,237.63,237.64,237.59,237.61,369700005.0
2007-04-25 21:08:00,237.6,237.61,237.57,237.57,115699998.0
2007-04-25 21:09:00,237.58,237.62,237.58,237.59,109700000.0
2007-04-25 21:10:00,237.6,237.63,237.59,237.63,176600002.0
2007-04-25 21:11:00,237.63,237.63,237.62,237.63,57400000.0
2007-04-25 21:12:00,237.63,237.64,237.63,237.64,38400000.0
2007-04-25 21:13:00,237.64,237.64,237.64,237.64,23200000.0
2007-04-25 21:14:00,237.65,237.67,237.65,237.67,32000000.0
2007-04-25 21:15:00,237.68,237.69,237.68,237.68,20800000.0
2007-04-25 21:16:00,237.69,237.7,237.67,237.69,45100000.0
2007-04-25 21:17:00,237.71,237.71,237.66,237.67,173699999.0
2007-04-25 21:18:00,237.67,237.67,237.66,237.67,148400000.0
2007-04-25 21:19:00,237.68,237.69,237.66,237.68,84800000.0
2007-04-25 21:20:00,237.69,237.69,237.66,237.66,67200000.0
2007-04-25 21:21:00,237.66,237.69,237.66,237.68,46400000.0
2007-04-25 21:22:00,237.68,237.69,237.66,237.66,111900000.0
2007-04-25 21:23:00,237.66,237.67,237.66,237.67,12000000.0
2007-04-25 21:24:00,237.67,237.67,237.63,237.65,219900002.0
2007-04-25 21:25:00,237.65,237.67,237.63,237.67,158400001.0
2007-04-25 21:26:00,237.66,237.67,237.64,237.64,61600000.0
2007-04-25 21:27:00,237.64,237.66,237.63,237.65,88499999.0
2007-04-25 21:28:00,237.65,237.67,237.635,237.65,145200000.0
2007-04-25 21:29:00,237.64,237.67,237.63,237.665,147900000.0
2007-04-25 21:30:00,237.665,237.69,237.665,237.69,56600000.0
2007-04-25 21:31:00,237.69,237.69,237.69,237.69,2400000.0
2007-04-25 21:32:00,237.69,237.69,237.68,237.68,24800000.0
2007-04-25 21:33:00,237.662,237.662,237.628,237.635,115500000.0
2007-04-25 21:34:00,237.69,237.7,237.68,237.68,85600000.0
2007-04-25 21:35:00,237.68,237.69,237.68,237.69,57300001.0
2007-04-25 21:36:00,237.69,237.7,237.68,237.69,36700000.0
2007-04-25 21:37:00,237.69,237.7,237.69,237.69,32000000.0
2007-04-25 21:38:00,237.69,237.69,237.69,237.69,30400000.0
2007-04-25 21:39:00,237.69,237.71,237.685,237.69,49500000.0
2007-04-25 21:40:00,237.68,237.69,237.66,237.67,194099998.0
2007-04-25 21:41:00,237.67,237.68,237.65,237.65,122700000.0
2007-04-25 21:42:00,237.65,237.68,237.65,237.67,60600000.0
2007-04-25 21:43:00,237.67,237.68,237.66,237.68,73600000.0
2007-04-25 21:44:00,237.68,237.69,237.66,237.66,46900000.0
2007-04-25 21:45:00,237.65,237.66,237.63,237.63,77400001.0
2007-04-25 21:46:00,237.63,237.63,237.63,237.63,1600000.0
2007-04-25 21:47:00,237.63,237.63,237.6,237.6,42400000.0
2007-04-25 21:48:00,237.6,237.61,237.6,237.6,4000000.0
2007-04-25 21:49:00,237.6,237.6,237.59,237.6,16000000.0
2007-04-25 21:50:00,237.58,237.59,237.58,237.59,29099999.0
2007-04-25 21:51:00,237.59,237.59,237.58,237.59,51100000.0
2007-04-25 21:52:00,237.58,237.61,237.58,237.59,88000000.0
2007-04-25 21:53:00,237.6,237.6,237.59,237.59,60800000.0
2007-04-25 21:54:00,237.59,237.6,237.56,237.57,140499999.0
2007-04-25 21:55:00,237.58,237.59,237.57,237.57,55700000.0
2007-04-25 21:56:00,237.548,237.559,237.544,237.548,48800000.0
2007-04-25 21:57:00,237.58,237.58,237.57,237.58,34800000.0
2007-04-25 21:58:00,237.57,237.58,237.57,237.57,10400000.0
2007-04-25 21:59:00,237.57,237.58,237.57,237.58,21600000.0
2007-04-25 22:00:00,237.58,237.59,237.57,237.58,104800000.0
2007-04-25 22:01:00,237.58,237.59,237.58,237.59,48000000.0
2007-04-25 22:02:00,237.59,237.61,237.57,237.58,222400000.0
2007-04-25 22:03:00,237.58,237.59,237.57,237.59,18400000.0
2007-04-25 22:04:00,237.59,237.59,237.57,237.59,82400000.0
2007-04-25 22:05:00,237.59,237.61,237.58,237.58,141700000.0
2007-04-25 22:06:00,237.58,237.59,237.58,237.59,20000000.0
2007-04-25 22:07:00,237.59,237.59,237.57,237.575,78400000.0
2007-04-25 22:08:00,237.59,237.6,237.57,237.57,144000000.0
2007-04-25 22:09:00,237.57,237.57,237.57,237.57,93600000.0
2007-04-25 22:10:00,237.57,237.58,237.565,237.575,58000000.0
2007-04-25 22:11:00,237.59,237.59,237.58,237.58,36800000.0
2007-04-25 22:12:00,237.575,237.59,237.57,237.59,130400000.0
2007-04-25 22:13:00,237.59,237.6,237.59,237.6,22400000.0
2007-04-25 22:14:00,237.6,237.6,237.59,237.6,32800000.0
2007-04-25 22:15:00,237.61,237.61,237.6,237.6,8000000.0
2007-04-25 22:16:00,237.61,237.61,237.61,237.61,8000000.0
2007-04-25 22:17:00,237.573,237.573,237.532,237.532,181600000.0
2007-04-25 22:18:00,237.565,237.586,237.564,237.566,160200003.0
2007-04-25 22:19:00,237.576,237.578,237.55,237.57,126300002.0
2007-04-25 22:20:00,237.59,237.61,237.59,237.61,10400000.0
2007-04-25 22:21:00,237.61,237.61,237.61,237.61,4000000.0
2007-04-25 22:22:00,237.61,237.63,237.6,237.61,36000000.0
2007-04-25 22:23:00,237.61,237.61,237.61,237.61,4000000.0
2007-04-25 22:24:00,237.61,237.63,237.6,237.61,47000000.0
2007-04-25 22:25:00,237.61,237.62,237.59,237.62,33600000.0
2007-04-25 22:26:00,237.62,237.62,237.59,237.62,9600000.0
2007-04-25 22:27:00,237.62,237.64,237.62,237.64,20000000.0
2007-04-25 22:28:00,237.64,237.64,237.63,237.64,24000000.0
2007-04-25 22:29:00,237.63,237.63,237.63,237.63,15200000.0
2007-04-25 22:30:00,237.64,237.64,237.61,237.63,36000000.0
2007-04-25 22:31:00,237.63,237.63,237.61,237.61,25600000.0
2007-04-25 22:32:00,237.61,237.65,237.61,237.65,43200000.0
2007-04-25 22:33:00,237.63,237.65,237.63,237.63,34400000.0
2007-04-25 22:34:00,237.65,237.65,237.64,237.64,8800000.0
2007-04-25 22:35:00,237.65,237.65,237.65,237.65,8000000.0
2007-04-25 22:36:00,237.63,237.65,237.63,237.65,43700000.0
2007-04-25 22:37:00,237.65,237.65,237.65,237.65,4000000.0
2007-04-25 22:38:00,237.63,237.63,237.63,237.63,12400000.0
2007-04-25 22:39:00,237.62,237.63,237.6,237.63,24800000.0
2007-04-25 22:40:00,237.62,237.63,237.62,237.63,9600000.0
2007-04-25 22:41:00,237.6,237.603,237.593,237.593,111600000.0
2007-04-25 22:42:00,237.615,237.615,237.6,237.6,15200000.0
2007-04-25 22:43:00,237.6,237.62,237.6,237.62,18400000.0
2007-04-25 22:44:00,237.615,237.615,237.6,237.6,78400000.0
2007-04-25 22:45:00,237.62,237.62,237.585,237.585,41600000.0
2007-04-25 22:46:00,237.59,237.59,237.585,237.59,12000000.0
2007-04-25 22:47:00,237.58,237.6,237.58,237.595,52000000.0
2007-04-25 22:48:00,237.6,237.6,237.6,237.6,2400000.0
2007-04-25 22:49:00,237.61,237.635,237.605,237.615,97400000.0
2007-04-25 22:50:00,237.62,237.62,237.62,237.62,76800000.0
2007-04-25 22:51:00,237.62,237.62,237.62,237.62,4800000.0
2007-04-25 22:52:00,237.64,237.65,237.615,237.63,111600000.0
2007-04-25 22:53:00,237.65,237.65,237.6,237.61,113299999.0
2007-04-25 22:54:00,237.61,237.63,237.61,237.625,38400000.0
2007-04-25 22:55:00,237.62,237.655,237.615,237.65,73800000.0
2007-04-25 22:56:00,237.645,237.68,237.63,237.68,71200000.0
2007-04-25 22:57:00,237.68,237.68,237.65,237.66,132100000.0
2007-04-25 22:58:00,237.66,237.66,237.63,237.63,52800000.0
2007-04-25 22:59:00,237.63,237.65,237.61,237.63,24300000.0
2007-04-25 23:00:00,237.62,237.63,237.55,237.57,126900000.0
2007-04-25 23:01:00,237.57,237.59,237.5,237.51,139900000.0
2007-04-25 23:02:00,237.51,237.53,237.5,237.52,143100000.0
2007-04-25 23:03:00,237.53,237.54,237.5,237.51,42500000.0
2007-04-25 23:04:00,237.53,237.53,237.53,237.53,13600000.0
2007-04-25 23:05:00,237.53,237.53,237.51,237.53,42100000.0
2007-04-25 23:06:00,237.53,237.56,237.52,237.55,93100000.0
2007-04-25 23:07:00,237.56,237.56,237.54,237.54,12800000.0
2007-04-25 23:08:00,237.54,237.56,237.52,237.55,13600000.0
2007-04-25 23:09:00,237.54,237.55,237.53,237.54,16000000.0
2007-04-25 23:10:00,237.53,237.53,237.48,237.49,44600000.0
2007-04-25 23:11:00,237.49,237.51,237.49,237.5,39600000.0
2007-04-25 23:12:00,237.51,237.51,237.47,237.49,105300000.0
2007-04-25 23:13:00,237.49,237.49,237.43,237.44,49500000.0
2007-04-25 23:14:00,237.44,237.45,237.425,237.445,73600000.0
2007-04-25 23:15:00,237.445,237.445,237.335,237.4,165100001.0
2007-04-25 23:16:00,237.405,237.42,237.405,237.405,63200000.0
2007-04-25 23:17:00,237.395,237.455,237.39,237.445,145600000.0
2007-04-25 23:18:00,237.45,237.45,237.43,237.43,24000000.0
2007-04-25 23:19:00,237.43,237.455,237.38,237.38,94500000.0
2007-04-25 23:20:00,237.38,237.4,237.335,237.39,156800000.0
2007-04-25 23:21:00,237.39,237.475,237.34,237.475,226400001.0
2007-04-25 23:22:00,237.47,237.535,237.47,237.535,100600000.0
2007-04-25 23:23:00,237.535,237.585,237.525,237.575,65600000.0
2007-04-25 23:24:00,237.55,237.55,237.48,237.51,141700000.0
2007-04-25 23:25:00,237.515,237.54,237.505,237.525,47100000.0
2007-04-25 23:26:00,237.545,237.56,237.51,237.54,102000000.0
2007-04-25 23:27:00,237.55,237.555,237.51,237.53,72100000.0
2007-04-25 23:28:00,237.54,237.575,237.49,237.56,226500000.0
2007-04-25 23:29:00,237.565,237.57,237.45,237.52,315000000.0
2007-04-25 23:30:00,237.53,237.55,237.42,237.535,420300000.0
2007-04-25 23:31:00,237.53,237.58,237.515,237.56,179300000.0
2007-04-25 23:32:00,237.56,237.56,237.425,237.52,226100000.0
2007-04-25 23:33:00,237.52,237.525,237.46,237.47,169400000.0
2007-04-25 23:34:00,237.47,237.54,237.41,237.54,91700000.0
2007-04-25 23:35:00,237.54,237.63,237.5,237.59,338100000.0
2007-04-25 23:36:00,237.6,237.605,237.575,237.575,40800000.0
2007-04-25 23:37:00,237.6,237.64,237.6,237.615,73300000.0
2007-04-25 23:38:00,237.605,237.685,237.605,237.68,90200000.0
2007-04-25 23:39:00,237.67,237.69,237.61,237.61,57100000.0
2007-04-25 23:40:00,237.63,237.635,237.625,237.625,14800000.0
2007-04-25 23:41:00,237.625,237.645,237.595,237.595,50800000.0
2007-04-25 23:42:00,237.595,237.595,237.535,237.555,65100000.0
2007-04-25 23:43:00,237.555,237.57,237.545,237.545,40300000.0
2007-04-25 23:44:00,237.545,237.575,237.525,237.56,76500000.0
2007-04-25 23:45:00,237.56,237.56,237.49,237.54,143400000.0
2007-04-25 23:46:00,237.53,237.55,237.52,237.53,112600000.0
2007-04-25 23:47:00,237.53,237.53,237.53,237.53,31500000.0
2007-04-25 23:48:00,237.53,237.53,237.51,237.515,18900000.0
2007-04-25 23:49:00,237.51,237.51,237.51,237.51,4100000.0
2007-04-25 23:50:00,237.51,237.51,237.5,237.51,28700000.0
2007-04-25 23:51:00,237.52,237.52,237.435,237.49,104200000.0
2007-04-25 23:52:00,237.49,237.535,237.455,237.475,221500000.0
2007-04-25 23:53:00,237.495,237.525,237.465,237.47,183300000.0
2007-04-25 23:54:00,237.48,237.51,237.4,237.45,427800002.0
2007-04-25 23:55:00,237.43,237.505,237.41,237.475,502700001.0
2007-04-25 23:56:00,237.495,237.555,237.45,237.52,254400000.0
2007-04-25 23:57:00,237.52,237.535,237.495,237.515,194300000.0
2007-04-25 23:58:00,237.515,237.53,237.48,237.495,238399999.0
2007-04-25 23:59:00,237.48,237.505,237.445,237.455,81200000.0
2007-04-26 00:00:00,237.47,237.56,237.45,237.51,233499999.0
2007-04-26 00:01:00,237.5,237.58,237.475,237.56,430800000.0
2007-04-26 00:02:00,237.57,237.59,237.535,237.59,63000000.0
2007-04-26 00:03:00,237.59,237.59,237.525,237.53,82100000.0
2007-04-26 00:04:00,237.52,237.52,237.495,237.51,20400000.0
2007-04-26 00:05:00,237.5,237.51,237.475,237.48,160400000.0
2007-04-26 00:06:00,237.5,237.51,237.46,237.5,240500003.0
2007-04-26 00:07:00,237.5,237.5,237.47,237.49,44500000.0
2007-04-26 00:08:00,237.48,237.49,237.475,237.49,16400000.0
2007-04-26 00:09:00,237.49,237.49,237.45,237.47,67000000.0
2007-04-26 00:10:00,237.47,237.47,237.47,237.47,54500000.0
2007-04-26 00:11:00,237.45,237.46,237.45,237.46,54400000.0
2007-04-26 00:12:00,237.45,237.45,237.45,237.45,6400000.0
2007-04-26 00:13:00,237.46,237.47,237.44,237.46,61800000.0
2007-04-26 00:14:00,237.45,237.46,237.435,237.435,19200000.0
2007-04-26 00:15:00,237.435,237.435,237.435,237.435,3300000.0
2007-04-26 00:16:00,237.435,237.435,237.435,237.435,6600000.0
2007-04-26 00:17:00,237.46,237.46,237.46,237.46,12000000.0
2007-04-26 00:18:00,237.47,237.47,237.46,237.46,63700000.0
2007-04-26 00:19:00,237.46,237.46,237.44,237.44,119500000.0
2007-04-26 00:20:00,237.44,237.47,237.43,237.46,158700000.0
2007-04-26 00:21:00,237.46,237.46,237.46,237.46,24300000.0
2007-04-26 00:22:00,237.455,237.465,237.45,237.465,29300000.0
2007-04-26 00:23:00,237.465,237.465,237.465,237.465,3300000.0
2007-04-26 00:24:00,237.465,237.5,237.465,237.475,33600000.0
2007-04-26 00:25:00,237.47,237.52,237.46,237.51,167800000.0
2007-04-26 00:26:00,237.51,237.55,237.49,237.52,153000000.0
2007-04-26 00:27:00,237.52,237.55,237.51,237.55,107100000.0
2007-04-26 00:28:00,237.55,237.55,237.54,237.54,8800000.0
2007-04-26 00:29:00,237.52,237.54,237.52,237.54,38400000.0
2007-04-26 00:30:00,237.54,237.56,237.52,237.545,53600000.0
2007-04-26 00:31:00,237.55,237.555,237.52,237.52,95200000.0
2007-04-26 00:32:00,237.52,237.52,237.505,237.52,40000000.0
2007-04-26 00:33:00,237.52,237.52,237.475,237.485,19200000.0
2007-04-26 00:34:00,237.485,237.485,237.465,237.47,33600000.0
2007-04-26 00:35:00,237.48,237.51,237.48,237.51,34400000.0
2007-04-26 00:36:00,237.53,237.59,237.52,237.53,103200000.0
2007-04-26 00:37:00,237.505,237.53,237.5,237.51,136000000.0
2007-04-26 00:38:00,237.53,237.53,237.44,237.5,65600000.0
2007-04-26 00:39:00,237.465,237.51,237.45,237.51,43900000.0
2007-04-26 00:40:00,237.5,237.51,237.5,237.5,32000000.0
2007-04-26 00:41:00,237.5,237.5,237.47,237.47,12000000.0
2007-04-26 00:42:00,237.47,237.5,237.43,237.49,131200000.0
2007-04-26 00:43:00,237.51,237.51,237.46,237.46,17000000.0
2007-04-26 00:44:00,237.465,237.5,237.465,237.47,67300000.0
2007-04-26 00:45:00,237.47,237.495,237.47,237.475,85500000.0
2007-04-26 00:46:00,237.48,237.49,237.475,237.49,15200000.0
2007-04-26 00:47:00,237.5,237.51,237.5,237.51,27200000.0
2007-04-26 00:48:00,237.505,237.505,237.475,237.475,44000000.0
2007-04-26 00:49:00,237.49,237.525,237.485,237.525,51200000.0
2007-04-26 00:50:00,237.515,237.56,237.495,237.535,66400000.0
2007-04-26 00:51:00,237.53,237.56,237.51,237.56,246300000.0
2007-04-26 00:52:00,237.545,237.56,237.525,237.53,49600000.0
2007-04-26 00:53:00,237.54,237.54,237.54,237.54,4000000.0
2007-04-26 00:54:00,237.54,237.54,237.53,237.53,9600000.0
2007-04-26 00:55:00,237.55,237.55,237.55,237.55,14400000.0
2007-04-26 00:56:00,237.55,237.57,237.55,237.57,32000000.0
2007-04-26 00:57:00,237.56,237.59,237.54,237.56,78700000.0
2007-04-26 00:58:00,237.56,237.56,237.545,237.545,44000000.0
2007-04-26 00:59:00,237.545,237.58,237.545,237.58,25600000.0
2007-04-26 01:00:00,237.58,237.6,237.56,237.56,84000000.0
2007-04-26 01:01:00,237.57,237.575,237.57,237.57,37600000.0
2007-04-26 01:02:00,237.56,237.56,237.51,237.56,91200000.0
2007-04-26 01:03:00,237.55,237.55,237.55,237.55,7200000.0
2007-04-26 01:04:00,237.54,237.54,237.53,237.54,52800000.0
2007-04-26 01:05:00,237.54,237.54,237.53,237.54,32000000.0
2007-04-26 01:06:00,237.545,237.57,237.535,237.555,97600000.0
2007-04-26 01:07:00,237.55,237.56,237.535,237.56,28000000.0
2007-04-26 01:08:00,237.56,237.56,237.55,237.55,28000000.0
2007-04-26 01:09:00,237.545,237.545,237.53,237.53,49600000.0
2007-04-26 01:10:00,237.53,237.53,237.45,237.46,300000000.0
2007-04-26 01:11:00,237.46,237.47,237.43,237.43,184000000.0
2007-04-26 01:12:00,237.43,237.44,237.395,237.44,117600000.0
2007-04-26 01:13:00,237.45,237.48,237.44,237.44,116000000.0
2007-04-26 01:14:00,237.44,237.44,237.36,237.38,295200000.0
2007-04-26 01:15:00,237.39,237.41,237.37,237.37,76700000.0
2007-04-26 01:16:00,237.37,237.39,237.37,237.37,128200000.0
2007-04-26 01:17:00,237.38,237.39,237.37,237.38,159200000.0
2007-04-26 01:18:00,237.38,237.4,237.36,237.37,88800000.0
2007-04-26 01:19:00,237.36,237.36,237.35,237.35,39200000.0
2007-04-26 01:20:00,237.35,237.35,237.33,237.33,31200000.0
2007-04-26 01:21:00,237.33,237.33,237.29,237.29,248000000.0
2007-04-26 01:22:00,237.29,237.31,237.25,237.29,378600000.0
2007-04-26 01:23:00,237.28,237.32,237.27,237.32,193000000.0
2007-04-26 01:24:00,237.33,237.37,237.315,237.35,210999999.0
2007-04-26 01:25:00,237.37,237.4,237.35,237.4,169600000.0
2007-04-26 01:26:00,237.42,237.48,237.41,237.48,198400000.0
2007-04-26 01:27:00,237.47,237.47,237.41,237.43,170100000.0
2007-04-26 01:28:00,237.43,237.45,237.41,237.43,249600000.0
2007-04-26 01:29:00,237.435,237.45,237.42,237.445,102800000.0
2007-04-26 01:30:00,237.43,237.5,237.43,237.48,311700000.0
2007-04-26 01:31:00,237.48,237.48,237.46,237.47,106400000.0
2007-04-26 01:32:00,237.48,237.49,237.445,237.47,145499999.0
2007-04-26 01:33:00,237.46,237.47,237.45,237.47,101100000.0
2007-04-26 01:34:00,237.48,237.51,237.48,237.48,56000000.0
2007-04-26 01:35:00,237.48,237.49,237.42,237.42,186400000.0
2007-04-26 01:36:00,237.42,237.43,237.4,237.42,153600000.0
2007-04-26 01:37:00,237.42,237.44,237.41,237.43,67200000.0
2007-04-26 01:38:00,237.43,237.43,237.36,237.4,184000000.0
2007-04-26 01:39:00,237.4,237.42,237.39,237.39,113600000.0
2007-04-26 01:40:00,237.4,237.42,237.4,237.42,76800000.0
2007-04-26 01:41:00,237.43,237.44,237.42,237.44,44200000.0
2007-04-26 01:42:00,237.44,237.44,237.37,237.4,130800000.0
2007-04-26 01:43:00,237.39,237.42,237.38,237.39,116000000.0
2007-04-26 01:44:00,237.4,237.4,237.4,237.4,21600000.0
2007-04-26 01:45:00,237.395,237.4,237.38,237.38,132000000.0
2007-04-26 01:46:00,237.39,237.41,237.38,237.39,242400001.0
2007-04-26 01:47:00,237.39,237.41,237.39,237.41,100400001.0
2007-04-26 01:48:00,237.41,237.41,237.39,237.41,35200000.0
2007-04-26 01:49:00,237.42,237.44,237.41,237.43,60000000.0
2007-04-26 01:50:00,237.43,237.45,237.42,237.435,187000000.0
2007-04-26 01:51:00,237.43,237.45,237.42,237.44,131900000.0
2007-04-26 01:52:00,237.44,237.45,237.43,237.44,75100000.0
2007-04-26 01:53:00,237.44,237.44,237.43,237.44,24800000.0
2007-04-26 01:54:00,237.45,237.48,237.45,237.46,226999998.0
2007-04-26 01:55:00,237.46,237.49,237.46,237.49,79200000.0
2007-04-26 01:56:00,237.49,237.54,237.475,237.52,230000001.0
2007-04-26 01:57:00,237.52,237.54,237.5,237.52,233600000.0
2007-04-26 01:58:00,237.52,237.53,237.52,237.52,78400000.0
2007-04-26 01:59:00,237.52,237.52,237.52,237.52,10400000.0
2007-04-26 02:00:00,237.52,237.52,237.48,237.48,81600000.0
2007-04-26 02:01:00,237.49,237.53,237.49,237.53,111400000.0
2007-04-26 02:02:00,237.54,237.56,237.52,237.56,53600000.0
2007-04-26 02:03:00,237.56,237.6,237.54,237.6,125500000.0
2007-04-26 02:04:00,237.6,237.62,237.58,237.62,158400000.0
2007-04-26 02:05:00,237.61,237.61,237.57,237.58,89200000.0
2007-04-26 02:06:00,237.57,237.58,237.55,237.57,219500000.0
2007-04-26 02:07:00,237.57,237.57,237.54,237.54,19600000.0
2007-04-26 02:08:00,237.55,237.55,237.51,237.54,300500000.0
2007-04-26 02:09:00,237.55,237.55,237.51,237.51,64000000.0
2007-04-26 02:10:00,237.51,237.55,237.51,237.51,59200000.0
2007-04-26 02:11:00,237.51,237.54,237.51,237.54,146400000.0
2007-04-26 02:12:00,237.54,237.58,237.53,237.55,232700000.0
2007-04-26 02:13:00,237.55,237.57,237.54,237.55,108300000.0
2007-04-26 02:14:00,237.57,237.57,237.55,237.57,23200000.0
2007-04-26 02:15:00,237.575,237.64,237.575,237.6,214300000.0
2007-04-26 02:16:00,237.62,237.63,237.6,237.61,132800000.0
2007-04-26 02:17:00,237.61,237.61,237.57,237.57,147000002.0
2007-04-26 02:18:00,237.58,237.58,237.58,237.58,12000000.0
2007-04-26 02:19:00,237.6,237.6,237.56,237.58,132700000.0
2007-04-26 02:20:00,237.6,237.6,237.575,237.575,56600000.0
2007-04-26 02:21:00,237.575,237.59,237.575,237.59,133000000.0
2007-04-26 02:22:00,237.59,237.6,237.56,237.58,133600000.0
2007-04-26 02:23:00,237.59,237.6,237.56,237.56,99500000.0
2007-04-26 02:24:00,237.56,237.57,237.56,237.565,58200000.0
2007-04-26 02:25:00,237.57,237.6,237.57,237.57,26400000.0
2007-04-26 02:26:00,237.58,237.59,237.55,237.57,186400000.0
2007-04-26 02:27:00,237.57,237.605,237.57,237.58,120000000.0
2007-04-26 02:28:00,237.595,237.6,237.58,237.58,72800000.0
2007-04-26 02:29:00,237.58,237.58,237.52,237.535,119700000.0
2007-04-26 02:30:00,237.535,237.56,237.52,237.52,183500000.0
2007-04-26 02:31:00,237.53,237.55,237.475,237.55,156600000.0
2007-04-26 02:32:00,237.53,237.54,237.51,237.53,103000000.0
2007-04-26 02:33:00,237.53,237.56,237.52,237.54,105300000.0
2007-04-26 02:34:00,237.54,237.56,237.495,237.495,90300000.0
2007-04-26 02:35:00,237.5,237.515,237.48,237.49,103500000.0
2007-04-26 02:36:00,237.485,237.495,237.42,237.44,295800002.0
2007-04-26 02:37:00,237.45,237.48,237.42,237.45,238200000.0
2007-04-26 02:38:00,237.44,237.45,237.415,237.44,105900000.0
2007-04-26 02:39:00,237.43,237.44,237.42,237.44,115900001.0
2007-04-26 02:40:00,237.44,237.47,237.44,237.47,160000000.0
2007-04-26 02:41:00,237.47,237.49,237.47,237.47,114400000.0
2007-04-26 02:42:00,237.47,237.5,237.47,237.48,196000000.0
2007-04-26 02:43:00,237.49,237.49,237.48,237.48,60000000.0
2007-04-26 02:44:00,237.48,237.49,237.48,237.48,63200000.0
2007-04-26 02:45:00,237.5,237.5,237.47,237.48,39200000.0
2007-04-26 02:46:00,237.48,237.48,237.48,237.48,9600000.0
2007-04-26 02:47:00,237.5,237.5,237.46,237.46,28000000.0
2007-04-26 02:48:00,237.48,237.48,237.48,237.48,36000000.0
2007-04-26 02:49:00,237.48,237.48,237.48,237.48,16000000.0
2007-04-26 02:50:00,237.47,237.48,237.42,237.42,137500000.0
2007-04-26 02:51:00,237.42,237.47,237.42,237.43,146000000.0
2007-04-26 02:52:00,237.43,237.47,237.42,237.47,189300000.0
2007-04-26 02:53:00,237.47,237.52,237.44,237.52,353300002.0
2007-04-26 02:54:00,237.52,237.52,237.47,237.47,193799999.0
2007-04-26 02:55:00,237.46,237.49,237.44,237.49,311700001.0
2007-04-26 02:56:00,237.5,237.51,237.48,237.48,71200000.0
2007-04-26 02:57:00,237.48,237.5,237.48,237.5,56800000.0
2007-04-26 02:58:00,237.5,237.515,237.5,237.515,27900000.0
2007-04-26 02:59:00,237.515,237.515,237.475,237.485,103200000.0
2007-04-26 03:00:00,237.48,237.49,237.47,237.49,151900000.0
2007-04-26 03:01:00,237.48,237.5,237.46,237.48,138100001.0
2007-04-26 03:02:00,237.48,237.52,237.48,237.5,181300000.0
2007-04-26 03:03:00,237.51,237.535,237.51,237.535,64600000.0
2007-04-26 03:04:00,237.535,237.595,237.52,237.59,312300000.0
2007-04-26 03:05:00,237.59,237.6,237.56,237.59,160600000.0
2007-04-26 03:06:00,237.59,237.59,237.55,237.55,211400000.0
2007-04-26 03:07:00,237.55,237.55,237.48,237.5,378599998.0
2007-04-26 03:08:00,237.49,237.49,237.41,237.45,251400000.0
2007-04-26 03:09:00,237.46,237.47,237.4,237.42,211800000.0
2007-04-26 03:10:00,237.41,237.46,237.37,237.45,305600000.0
2007-04-26 03:11:00,237.46,237.51,237.44,237.47,152000000.0
2007-04-26 03:12:00,237.46,237.5,237.45,237.5,81600000.0
2007-04-26 03:13:00,237.5,237.52,237.45,237.465,318900002.0
2007-04-26 03:14:00,237.455,237.47,237.44,237.44,237800000.0
2007-04-26 03:15:00,237.44,237.44,237.44,237.44,68000000.0
2007-04-26 03:16:00,237.44,237.48,237.43,237.43,420699999.0
2007-04-26 03:17:00,237.43,237.48,237.41,237.45,421500001.0
2007-04-26 03:18:00,237.44,237.46,237.44,237.45,210600000.0
2007-04-26 03:19:00,237.45,237.45,237.44,237.44,37500000.0
2007-04-26 03:20:00,237.43,237.44,237.42,237.42,63000000.0
2007-04-26 03:21:00,237.415,237.44,237.41,237.42,47100000.0
2007-04-26 03:22:00,237.44,237.44,237.44,237.44,16000000.0
2007-04-26 03:23:00,237.44,237.44,237.44,237.44,16000000.0
2007-04-26 03:24:00,237.43,237.43,237.41,237.42,137699999.0
2007-04-26 03:25:00,237.41,237.46,237.41,237.46,266200001.0
2007-04-26 03:26:00,237.46,237.48,237.44,237.44,82400000.0
2007-04-26 03:27:00,237.44,237.44,237.41,237.44,497499994.0
2007-04-26 03:28:00,237.44,237.45,237.43,237.45,129200000.0
2007-04-26 03:29:00,237.45,237.46,237.43,237.46,123800000.0
2007-04-26 03:30:00,237.445,237.45,237.4,237.42,233000000.0
2007-04-26 03:31:00,237.44,237.44,237.42,237.42,123200000.0
2007-04-26 03:32:00,237.42,237.42,237.39,237.42,213600000.0
2007-04-26 03:33:00,237.42,237.42,237.39,237.41,94200000.0
2007-04-26 03:34:00,237.42,237.44,237.41,237.41,262800005.0
2007-04-26 03:35:00,237.41,237.43,237.41,237.41,267200002.0
2007-04-26 03:36:00,237.42,237.43,237.38,237.38,191900004.0
2007-04-26 03:37:00,237.38,237.38,237.36,237.38,284800000.0
2007-04-26 03:38:00,237.38,237.39,237.345,237.36,210900001.0
2007-04-26 03:39:00,237.38,237.38,237.38,237.38,8000000.0
2007-04-26 03:40:00,237.4,237.4,237.38,237.38,48700000.0
2007-04-26 03:41:00,237.38,237.39,237.37,237.39,199800000.0
2007-04-26 03:42:00,237.38,237.4,237.38,237.4,90200000.0
2007-04-26 03:43:00,237.39,237.4,237.38,237.38,73600000.0
2007-04-26 03:44:00,237.38,237.4,237.38,237.4,71100000.0
2007-04-26 03:45:00,237.4,237.4,237.4,237.4,32000000.0
2007-04-26 03:46:00,237.37,237.37,237.366,237.366,11200000.0
2007-04-26 03:47:00,237.42,237.42,237.4,237.4,23200000.0
2007-04-26 03:48:00,237.4,237.42,237.4,237.42,41600000.0
2007-04-26 03:49:00,237.42,237.42,237.4,237.4,48800000.0
2007-04-26 03:50:00,237.42,237.42,237.39,237.39,38400000.0
2007-04-26 03:51:00,237.37,237.4,237.37,237.38,95999999.0
2007-04-26 03:52:00,237.4,237.41,237.4,237.4,44000000.0
2007-04-26 03:53:00,237.42,237.43,237.39,237.42,113500000.0
2007-04-26 03:54:00,237.42,237.46,237.41,237.43,178200000.0
2007-04-26 03:55:00,237.43,237.45,237.41,237.45,154200000.0
2007-04-26 03:56:00,237.45,237.45,237.43,237.43,102000001.0
2007-04-26 03:57:00,237.43,237.48,237.43,237.46,198300000.0
2007-04-26 03:58:00,237.49,237.49,237.49,237.49,54900000.0
2007-04-26 03:59:00,237.49,237.5,237.48,237.5,142400000.0
2007-04-26 04:00:00,237.5,237.5,237.44,237.46,106400000.0
2007-04-26 04:01:00,237.46,237.47,237.46,237.47,63200000.0
2007-04-26 04:02:00,237.48,237.51,237.47,237.5,135799999.0
2007-04-26 04:03:00,237.5,237.51,237.48,237.5,189600000.0
2007-04-26 04:04:00,237.495,237.55,237.49,237.53,359100004.0
2007-04-26 04:05:00,237.51,237.55,237.51,237.53,217800000.0
2007-04-26 04:06:00,237.53,237.56,237.52,237.545,191200000.0
2007-04-26 04:07:00,237.545,237.56,237.54,237.54,89500000.0
2007-04-26 04:08:00,237.535,237.54,237.52,237.54,64800000.0
2007-04-26 04:09:00,237.54,237.57,237.54,237.57,116800000.0
2007-04-26 04:10:00,237.575,237.61,237.575,237.6,187600000.0
2007-04-26 04:11:00,237.59,237.62,237.59,237.6,119500000.0
2007-04-26 04:12:00,237.59,237.62,237.56,237.62,277000001.0
2007-04-26 04:13:00,237.63,237.64,237.61,237.64,163200000.0
2007-04-26 04:14:00,237.64,237.67,237.64,237.66,212400000.0
2007-04-26 04:15:00,237.65,237.65,237.61,237.61,68700000.0
2007-04-26 04:16:00,237.6,237.61,237.595,237.6,46200000.0
2007-04-26 04:17:00,237.6,237.61,237.59,237.61,20800000.0
2007-04-26 04:18:00,237.6,237.61,237.59,237.6,28000000.0
2007-04-26 04:19:00,237.59,237.6,237.585,237.595,156100000.0
2007-04-26 04:20:00,237.61,237.61,237.6,237.61,42300000.0
2007-04-26 04:21:00,237.61,237.64,237.59,237.63,192000000.0
2007-04-26 04:22:00,237.625,237.65,237.59,237.61,234199999.0
2007-04-26 04:23:00,237.595,237.64,237.595,237.635,76700000.0
2007-04-26 04:24:00,237.63,237.63,237.61,237.63,44800000.0
2007-04-26 04:25:00,237.63,237.63,237.6,237.605,184299999.0
2007-04-26 04:26:00,237.605,237.61,237.59,237.6,162699999.0
2007-04-26 04:27:00,237.59,237.6,237.58,237.58,53600000.0
2007-04-26 04:28:00,237.58,237.58,237.58,237.58,22400000.0
2007-04-26 04:29:00,237.57,237.58,237.56,237.56,15200000.0
2007-04-26 04:30:00,237.565,237.58,237.56,237.58,13600000.0
2007-04-26 04:31:00,237.58,237.59,237.57,237.57,91700000.0
2007-04-26 04:32:00,237.57,237.57,237.52,237.52,174500000.0
2007-04-26 04:33:00,237.52,237.52,237.47,237.475,218400000.0
2007-04-26 04:34:00,237.475,237.5,237.475,237.49,78600000.0
2007-04-26 04:35:00,237.49,237.51,237.48,237.5,128600002.0
2007-04-26 04:36:00,237.5,237.52,237.47,237.52,163600000.0
2007-04-26 04:37:00,237.53,237.55,237.52,237.54,155899999.0
2007-04-26 04:38:00,237.53,237.55,237.53,237.53,77800000.0
2007-04-26 04:39:00,237.53,237.56,237.51,237.51,139200000.0
2007-04-26 04:40:00,237.51,237.54,237.48,237.53,174300000.0
2007-04-26 04:41:00,237.53,237.53,237.48,237.48,137900000.0
2007-04-26 04:42:00,237.48,237.52,237.455,237.5,186000000.0
2007-04-26 04:43:00,237.5,237.51,237.48,237.48,206100000.0
2007-04-26 04:44:00,237.49,237.49,237.48,237.49,39800000.0
2007-04-26 04:45:00,237.49,237.495,237.49,237.495,17000000.0
2007-04-26 04:46:00,237.5,237.5,237.495,237.495,18400000.0
2007-04-26 04:47:00,237.5,237.51,237.5,237.5,36800000.0
2007-04-26 04:48:00,237.5,237.53,237.5,237.51,192700001.0
2007-04-26 04:49:00,237.51,237.53,237.51,237.53,193600001.0
2007-04-26 04:50:00,237.53,237.54,237.51,237.52,137100000.0
2007-04-26 04:51:00,237.53,237.53,237.52,237.53,60800000.0
2007-04-26 04:52:00,237.52,237.52,237.51,237.52,47900000.0
2007-04-26 04:53:00,237.53,237.53,237.51,237.51,50000000.0
2007-04-26 04:54:00,237.51,237.51,237.51,237.51,73600000.0
2007-04-26 04:55:00,237.51,237.51,237.49,237.51,58000000.0
2007-04-26 04:56:00,237.51,237.53,237.51,237.51,31200000.0
2007-04-26 04:57:00,237.51,237.51,237.49,237.49,28800000.0
2007-04-26 04:58:00,237.49,237.53,237.49,237.53,40800000.0
2007-04-26 04:59:00,237.52,237.53,237.49,237.51,28800000.0
2007-04-26 05:00:00,237.51,237.51,237.49,237.5,34300000.0
2007-04-26 05:01:00,237.52,237.54,237.5,237.53,122700000.0
2007-04-26 05:02:00,237.52,237.54,237.51,237.52,26400000.0
2007-04-26 05:03:00,237.515,237.52,237.49,237.52,46300000.0
2007-04-26 05:04:00,237.52,237.57,237.51,237.57,153600001.0
2007-04-26 05:05:00,237.57,237.59,237.54,237.555,245100000.0
2007-04-26 05:06:00,237.56,237.6,237.53,237.58,100100000.0
2007-04-26 05:07:00,237.58,237.6,237.58,237.58,36000000.0
2007-04-26 05:08:00,237.6,237.6,237.57,237.6,102200000.0
2007-04-26 05:09:00,237.6,237.62,237.6,237.6,38400000.0
2007-04-26 05:10:00,237.6,237.62,237.58,237.62,147800000.0
2007-04-26 05:11:00,237.63,237.64,237.61,237.61,104899999.0
2007-04-26 05:12:00,237.6,237.63,237.59,237.63,148200000.0
2007-04-26 05:13:00,237.583,237.601,237.55,237.601,107100000.0
2007-04-26 05:14:00,237.62,237.63,237.61,237.63,26400000.0
2007-04-26 05:15:00,237.63,237.63,237.63,237.63,800000.0
2007-04-26 05:16:00,237.588,237.608,237.577,237.608,52000000.0
2007-04-26 05:17:00,237.63,237.65,237.63,237.64,55499999.0
2007-04-26 05:18:00,237.625,237.65,237.625,237.64,57400000.0
2007-04-26 05:19:00,237.65,237.66,237.64,237.65,25200000.0
2007-04-26 05:20:00,237.63,237.66,237.62,237.64,178900001.0
2007-04-26 05:21:00,237.64,237.67,237.63,237.65,213600000.0
2007-04-26 05:22:00,237.65,237.66,237.61,237.62,189400000.0
2007-04-26 05:23:00,237.62,237.62,237.61,237.61,40800000.0
2007-04-26 05:24:00,237.61,237.64,237.6,237.63,127200000.0
2007-04-26 05:25:00,237.535,237.594,237.535,237.594,260700000.0
2007-04-26 05:26:00,237.62,237.62,237.62,237.62,16000000.0
2007-04-26 05:27:00,237.62,237.63,237.62,237.62,16000000.0
2007-04-26 05:28:00,237.61,237.62,237.61,237.62,18400000.0
2007-04-26 05:29:00,237.62,237.62,237.6,237.62,41600000.0
2007-04-26 05:30:00,237.62,237.64,237.61,237.64,77600000.0
2007-04-26 05:31:00,237.64,237.64,237.615,237.62,29400000.0
2007-04-26 05:32:00,237.61,237.61,237.61,237.61,34400000.0
2007-04-26 05:33:00,237.61,237.62,237.61,237.62,20800000.0
2007-04-26 05:34:00,237.62,237.62,237.61,237.61,93600000.0
2007-04-26 05:35:00,237.61,237.63,237.61,237.62,198400000.0
2007-04-26 05:36:00,237.63,237.65,237.61,237.65,192800000.0
2007-04-26 05:37:00,237.65,237.65,237.61,237.61,271200000.0
2007-04-26 05:38:00,237.61,237.66,237.61,237.63,401699999.0
2007-04-26 05:39:00,237.63,237.63,237.56,237.6,195900000.0
2007-04-26 05:40:00,237.6,237.6,237.59,237.6,97400000.0
2007-04-26 05:41:00,237.59,237.62,237.58,237.62,61200000.0
2007-04-26 05:42:00,237.62,237.65,237.61,237.62,102400000.0
2007-04-26 05:43:00,237.63,237.64,237.62,237.62,83600000.0
2007-04-26 05:44:00,237.62,237.62,237.62,237.62,18400000.0
2007-04-26 05:45:00,237.64,237.64,237.62,237.64,11200000.0
2007-04-26 05:46:00,237.609,237.624,237.608,237.608,88000000.0
2007-04-26 05:47:00,237.64,237.64,237.62,237.63,27600000.0
2007-04-26 05:48:00,237.63,237.65,237.61,237.63,114099999.0
2007-04-26 05:49:00,237.63,237.63,237.63,237.63,2400000.0
2007-04-26 05:50:00,237.63,237.63,237.63,237.63,5600000.0
2007-04-26 05:51:00,237.62,237.64,237.62,237.64,21600000.0
2007-04-26 05:52:00,237.64,237.64,237.62,237.64,28800000.0
2007-04-26 05:53:00,237.603,237.615,237.602,237.61,123200000.0
2007-04-26 05:54:00,237.64,237.64,237.585,237.595,145400000.0
2007-04-26 05:55:00,237.6,237.6,237.59,237.59,43900000.0
2007-04-26 05:56:00,237.59,237.61,237.59,237.6,82200000.0
2007-04-26 05:57:00,237.605,237.625,237.605,237.62,50400000.0
2007-04-26 05:58:00,237.62,237.64,237.6,237.63,74400000.0
2007-04-26 05:59:00,237.63,237.65,237.61,237.61,89100000.0
2007-04-26 06:00:00,237.61,237.65,237.6,237.62,227000000.0
2007-04-26 06:01:00,237.62,237.63,237.6,237.62,65500000.0
2007-04-26 06:02:00,237.62,237.66,237.62,237.65,37200000.0
2007-04-26 06:03:00,237.66,237.66,237.64,237.64,16700000.0
2007-04-26 06:04:00,237.64,237.64,237.64,237.64,3200000.0
2007-04-26 06:05:00,237.63,237.63,237.6,237.6,18400000.0
2007-04-26 06:06:00,237.6,237.64,237.6,237.64,123500000.0
2007-04-26 06:07:00,237.635,237.64,237.62,237.625,25600000.0
2007-04-26 06:08:00,237.625,237.63,237.61,237.61,80000000.0
2007-04-26 06:09:00,237.61,237.63,237.61,237.62,86000000.0
2007-04-26 06:10:00,237.63,237.64,237.62,237.62,44800000.0
2007-04-26 06:11:00,237.62,237.62,237.61,237.62,41600000.0
2007-04-26 06:12:00,237.62,237.64,237.61,237.63,34000000.0
2007-04-26 06:13:00,237.64,237.66,237.63,237.645,55200000.0
2007-04-26 06:14:00,237.64,237.66,237.64,237.66,20300000.0
2007-04-26 06:15:00,237.66,237.66,237.66,237.66,3200000.0
2007-04-26 06:16:00,237.67,237.67,237.67,237.67,800000.0
2007-04-26 06:17:00,237.67,237.67,237.64,237.645,28000000.0
2007-04-26 06:18:00,237.65,237.67,237.62,237.67,306700000.0
2007-04-26 06:19:00,237.66,237.71,237.65,237.69,121800000.0
2007-04-26 06:20:00,237.69,237.74,237.69,237.735,137200000.0
2007-04-26 06:21:00,237.735,237.74,237.7,237.73,106600000.0
2007-04-26 06:22:00,237.73,237.74,237.72,237.72,61800001.0
2007-04-26 06:23:00,237.72,237.72,237.705,237.72,177199999.0
2007-04-26 06:24:00,237.72,237.73,237.71,237.73,32000000.0
2007-04-26 06:25:00,237.72,237.74,237.705,237.74,143200000.0
2007-04-26 06:26:00,237.74,237.76,237.72,237.72,191800001.0
2007-04-26 06:27:00,237.74,237.76,237.72,237.73,309600000.0
2007-04-26 06:28:00,237.74,237.74,237.725,237.73,43000000.0
2007-04-26 06:29:00,237.73,237.74,237.71,237.73,93100000.0
2007-04-26 06:30:00,237.74,237.74,237.72,237.74,50100000.0
2007-04-26 06:31:00,237.73,237.73,237.72,237.73,42900000.0
2007-04-26 06:32:00,237.72,237.74,237.72,237.74,45800000.0
2007-04-26 06:33:00,237.74,237.74,237.73,237.73,15000000.0
2007-04-26 06:34:00,237.72,237.72,237.71,237.71,23200000.0
2007-04-26 06:35:00,237.72,237.79,237.72,237.77,141400000.0
2007-04-26 06:36:00,237.76,237.76,237.75,237.76,52800000.0
2007-04-26 06:37:00,237.75,237.76,237.75,237.76,24800000.0
2007-04-26 06:38:00,237.76,237.76,237.74,237.75,72000000.0
2007-04-26 06:39:00,237.76,237.77,237.735,237.75,123200000.0
2007-04-26 06:40:00,237.75,237.76,237.73,237.75,174100000.0
2007-04-26 06:41:00,237.75,237.77,237.75,237.77,95900000.0
2007-04-26 06:42:00,237.76,237.76,237.75,237.75,34400000.0
2007-04-26 06:43:00,237.75,237.77,237.74,237.75,49600000.0
2007-04-26 06:44:00,237.74,237.76,237.74,237.76,20000000.0
2007-04-26 06:45:00,237.77,237.77,237.74,237.76,69600000.0
2007-04-26 06:46:00,237.76,237.76,237.72,237.73,88800000.0
2007-04-26 06:47:00,237.73,237.74,237.705,237.72,151300000.0
2007-04-26 06:48:00,237.73,237.73,237.72,237.73,89700001.0
2007-04-26 06:49:00,237.73,237.74,237.71,237.72,71400000.0
2007-04-26 06:50:00,237.71,237.71,237.68,237.69,58900000.0
2007-04-26 06:51:00,237.7,237.7,237.66,237.67,91200000.0
2007-04-26 06:52:00,237.69,237.72,237.69,237.72,126600000.0
2007-04-26 06:53:00,237.74,237.74,237.73,237.74,39700000.0
2007-04-26 06:54:00,237.73,237.74,237.73,237.74,45300000.0
2007-04-26 06:55:00,237.75,237.75,237.74,237.75,34900000.0
2007-04-26 06:56:00,237.75,237.75,237.75,237.75,12800000.0
2007-04-26 06:57:00,237.75,237.75,237.73,237.75,156000004.0
2007-04-26 06:58:00,237.75,237.76,237.73,237.76,291400003.0
2007-04-26 06:59:00,237.77,237.79,237.76,237.77,77800000.0
2007-04-26 07:00:00,237.79,237.79,237.77,237.77,14400000.0
2007-04-26 07:01:00,237.79,237.79,237.77,237.79,108800000.0
2007-04-26 07:02:00,237.79,237.79,237.76,237.78,192600000.0
2007-04-26 07:03:00,237.78,237.79,237.77,237.77,27200000.0
2007-04-26 07:04:00,237.75,237.76,237.745,237.76,51200000.0
2007-04-26 07:05:00,237.732,237.734,237.714,237.72,168800000.0
2007-04-26 07:06:00,237.75,237.75,237.73,237.74,40800000.0
2007-04-26 07:07:00,237.74,237.74,237.7,237.72,67900000.0
2007-04-26 07:08:00,237.72,237.72,237.7,237.7,54400000.0
2007-04-26 07:09:00,237.71,237.855,237.71,237.815,249600000.0
2007-04-26 07:10:00,237.82,237.84,237.8,237.84,208500002.0
2007-04-26 07:11:00,237.84,237.86,237.83,237.86,149500000.0
2007-04-26 07:12:00,237.86,237.87,237.84,237.84,166900004.0
2007-04-26 07:13:00,237.85,237.85,237.84,237.84,34400000.0
2007-04-26 07:14:00,237.85,237.85,237.84,237.84,37600000.0
2007-04-26 07:15:00,237.84,237.85,237.84,237.85,49600000.0
2007-04-26 07:16:00,237.85,237.91,237.84,237.855,146500000.0
2007-04-26 07:17:00,237.855,237.88,237.85,237.85,83199999.0
2007-04-26 07:18:00,237.845,237.87,237.83,237.83,270200000.0
2007-04-26 07:19:00,237.85,237.85,237.83,237.83,128700002.0
2007-04-26 07:20:00,237.84,237.85,237.84,237.85,19200000.0
2007-04-26 07:21:00,237.85,237.88,237.84,237.87,212200000.0
2007-04-26 07:22:00,237.88,237.91,237.86,237.9,175500000.0
2007-04-26 07:23:00,237.89,237.91,237.86,237.87,100200000.0
2007-04-26 07:24:00,237.865,237.87,237.85,237.85,86400000.0
2007-04-26 07:25:00,237.84,237.84,237.83,237.83,4800000.0
2007-04-26 07:26:00,237.82,237.85,237.82,237.83,174099998.0
2007-04-26 07:27:00,237.85,237.85,237.84,237.84,111200000.0
2007-04-26 07:28:00,237.84,237.86,237.84,237.86,70400000.0
2007-04-26 07:29:00,237.86,237.87,237.85,237.87,43200000.0
2007-04-26 07:30:00,237.87,237.87,237.86,237.87,36800000.0
2007-04-26 07:31:00,237.86,237.87,237.86,237.87,31200000.0
2007-04-26 07:32:00,237.87,237.88,237.87,237.88,12700000.0
2007-04-26 07:33:00,237.87,237.89,237.87,237.88,61600000.0
2007-04-26 07:34:00,237.89,237.91,237.89,237.91,32800000.0
2007-04-26 07:35:00,237.91,237.92,237.9,237.91,56800000.0
2007-04-26 07:36:00,237.92,237.93,237.92,237.93,4800000.0
2007-04-26 07:37:00,237.925,237.925,237.92,237.92,27200000.0
2007-04-26 07:38:00,237.92,237.92,237.905,237.905,39200000.0
2007-04-26 07:39:00,237.91,237.93,237.91,237.925,100000000.0
2007-04-26 07:40:00,237.915,237.97,237.91,237.97,232400000.0
2007-04-26 07:41:00,237.97,238.03,237.93,237.93,241700000.0
2007-04-26 07:42:00,237.93,237.93,237.88,237.88,211600000.0
2007-04-26 07:43:00,237.87,237.89,237.84,237.85,156200000.0
2007-04-26 07:44:00,237.86,237.88,237.79,237.8,295900001.0
2007-04-26 07:45:00,237.81,237.87,237.805,237.86,149800000.0
2007-04-26 07:46:00,237.86,237.87,237.82,237.82,240600000.0
2007-04-26 07:47:00,237.82,237.87,237.8,237.87,105100000.0
2007-04-26 07:48:00,237.86,237.86,237.815,237.84,106000000.0
2007-04-26 07:49:00,237.84,237.86,237.83,237.85,205500002.0
2007-04-26 07:50:00,237.86,237.87,237.85,237.86,82100000.0
2007-04-26 07:51:00,237.86,237.88,237.84,237.88,118200000.0
2007-04-26 07:52:00,237.88,237.9,237.85,237.9,84800000.0
2007-04-26 07:53:00,237.9,237.92,237.87,237.92,106000000.0
2007-04-26 07:54:00,237.92,237.97,237.92,237.93,214200000.0
2007-04-26 07:55:00,237.91,237.92,237.905,237.91,66200000.0
2007-04-26 07:56:00,237.94,237.97,237.895,237.97,184100000.0
2007-04-26 07:57:00,237.97,238.09,237.97,238.09,380800000.0
2007-04-26 07:58:00,238.085,238.11,237.97,238.0,536200002.0
2007-04-26 07:59:00,238.0,238.01,237.935,237.955,549000002.0
2007-04-26 08:00:00,237.97,238.02,237.93,237.99,498800000.0
2007-04-26 08:01:00,237.98,238.03,237.98,238.0,451199999.0
2007-04-26 08:02:00,238.0,238.03,237.97,238.03,389800000.0
2007-04-26 08:03:00,238.02,238.05,238.0,238.03,555900001.0
2007-04-26 08:04:00,238.02,238.04,238.0,238.02,230100003.0
2007-04-26 08:05:00,238.04,238.05,238.02,238.03,173600002.0
2007-04-26 08:06:00,238.03,238.06,238.01,238.03,296400002.0
2007-04-26 08:07:00,238.03,238.16,238.02,238.12,588000000.0
2007-04-26 08:08:00,238.12,238.15,238.08,238.15,960100005.0
2007-04-26 08:09:00,238.15,238.27,238.14,238.27,972500003.0
2007-04-26 08:10:00,238.27,238.27,238.14,238.18,672000001.0
2007-04-26 08:11:00,238.18,238.19,238.15,238.17,152600001.0
2007-04-26 08:12:00,238.17,238.17,238.13,238.145,78400000.0
2007-04-26 08:13:00,238.13,238.145,238.09,238.1,257800004.0
2007-04-26 08:14:00,238.1,238.12,238.075,238.09,351200000.0
2007-04-26 08:15:00,238.08,238.12,238.07,238.09,574999999.0
2007-04-26 08:16:00,238.09,238.115,238.09,238.095,147000002.0
2007-04-26 08:17:00,238.095,238.095,238.06,238.075,155800000.0
2007-04-26 08:18:00,238.08,238.18,238.07,238.18,369000000.0
2007-04-26 08:19:00,238.18,238.21,238.11,238.11,212700000.0
2007-04-26 08:20:00,238.105,238.16,238.1,238.16,381100001.0
2007-04-26 08:21:00,238.16,238.16,238.12,238.15,478700000.0
2007-04-26 08:22:00,238.13,238.155,238.07,238.08,474500000.0
2007-04-26 08:23:00,238.08,238.175,238.08,238.17,396699999.0
2007-04-26 08:24:00,238.18,238.195,238.13,238.14,316900001.0
2007-04-26 08:25:00,238.14,238.255,238.13,238.23,442600000.0
2007-04-26 08:26:00,238.21,238.27,238.19,238.24,637100000.0
2007-04-26 08:27:00,238.24,238.3,238.23,238.27,572700000.0
2007-04-26 08:28:00,238.295,238.31,238.25,238.28,526800001.0
2007-04-26 08:29:00,238.28,238.29,238.23,238.25,607999997.0
2007-04-26 08:30:00,238.26,238.27,238.155,238.195,480700002.0
2007-04-26 08:31:00,238.195,238.235,238.175,238.23,290800000.0
2007-04-26 08:32:00,238.24,238.26,238.22,238.25,158600000.0
2007-04-26 08:33:00,238.27,238.27,238.225,238.25,236200000.0
2007-04-26 08:34:00,238.25,238.255,238.2,238.23,300199999.0
2007-04-26 08:35:00,238.23,238.25,238.22,238.225,303100000.0
2007-04-26 08:36:00,238.23,238.28,238.225,238.25,294300000.0
2007-04-26 08:37:00,238.26,238.32,238.25,238.32,271000000.0
2007-04-26 08:38:00,238.31,238.41,238.3,238.39,504800004.0
2007-04-26 08:39:00,238.39,238.47,238.34,238.345,429600001.0
2007-04-26 08:40:00,238.345,238.375,238.32,238.365,265600000.0
2007-04-26 08:41:00,238.37,238.38,238.26,238.265,639199997.0
2007-04-26 08:42:00,238.265,238.27,238.21,238.25,781700000.0
2007-04-26 08:43:00,238.25,238.27,238.17,238.2,465699998.0
2007-04-26 08:44:00,238.205,238.24,238.18,238.22,271199998.0
2007-04-26 08:45:00,238.22,238.225,238.15,238.22,662999999.0
2007-04-26 08:46:00,238.215,238.26,238.21,238.235,266899998.0
2007-04-26 08:47:00,238.24,238.26,238.22,238.25,63200000.0
2007-04-26 08:48:00,238.25,238.25,238.16,238.16,287500000.0
2007-04-26 08:49:00,238.18,238.19,238.155,238.19,222900002.0
2007-04-26 08:50:00,238.19,238.19,238.14,238.18,447200000.0
2007-04-26 08:51:00,238.18,238.195,238.17,238.17,185199999.0
2007-04-26 08:52:00,238.17,238.23,238.16,238.22,235400000.0
2007-04-26 08:53:00,238.22,238.27,238.21,238.23,342200000.0
2007-04-26 08:54:00,238.21,238.225,238.2,238.2,174200000.0
2007-04-26 08:55:00,238.21,238.25,238.19,238.2,305500000.0
2007-04-26 08:56:00,238.2,238.21,238.17,238.205,286000000.0
2007-04-26 08:57:00,238.205,238.225,238.17,238.225,240700001.0
2007-04-26 08:58:00,238.22,238.3,238.21,238.285,507200004.0
2007-04-26 08:59:00,238.29,238.37,238.29,238.35,389400000.0
2007-04-26 09:00:00,238.35,238.37,238.31,238.33,299000000.0
2007-04-26 09:01:00,238.33,238.33,238.26,238.28,574600001.0
2007-04-26 09:02:00,238.28,238.29,238.28,238.28,307300003.0
2007-04-26 09:03:00,238.28,238.31,238.27,238.285,244200001.0
2007-04-26 09:04:00,238.28,238.28,238.23,238.23,301299999.0
2007-04-26 09:05:00,238.235,238.245,238.21,238.245,329099997.0
2007-04-26 09:06:00,238.25,238.31,238.25,238.29,508299994.0
2007-04-26 09:07:00,238.29,238.295,238.28,238.28,248499999.0
2007-04-26 09:08:00,238.28,238.29,238.28,238.29,117200001.0
2007-04-26 09:09:00,238.29,238.31,238.26,238.3,506700004.0
2007-04-26 09:10:00,238.29,238.32,238.255,238.255,237000001.0
2007-04-26 09:11:00,238.26,238.265,238.21,238.22,205899999.0
2007-04-26 09:12:00,238.22,238.23,238.17,238.19,279600000.0
2007-04-26 09:13:00,238.19,238.19,238.15,238.16,669199996.0
2007-04-26 09:14:00,238.16,238.16,238.135,238.155,456500000.0
2007-04-26 09:15:00,238.15,238.16,238.14,238.15,435399997.0
2007-04-26 09:16:00,238.155,238.205,238.155,238.195,349400000.0
2007-04-26 09:17:00,238.2,238.22,238.19,238.2,278400001.0
2007-04-26 09:18:00,238.19,238.215,238.19,238.205,135699998.0
2007-04-26 09:19:00,238.23,238.255,238.23,238.25,47500000.0
2007-04-26 09:20:00,238.25,238.27,238.25,238.27,72400000.0
2007-04-26 09:21:00,238.27,238.29,238.265,238.28,114900000.0
2007-04-26 09:22:00,238.275,238.275,238.24,238.24,82400000.0
2007-04-26 09:23:00,238.24,238.24,238.24,238.24,36800000.0
2007-04-26 09:24:00,238.24,238.26,238.22,238.26,286300001.0
2007-04-26 09:25:00,238.27,238.27,238.24,238.26,172400000.0
2007-04-26 09:26:00,238.26,238.26,238.22,238.24,245300000.0
2007-04-26 09:27:00,238.24,238.27,238.22,238.22,108000000.0
2007-04-26 09:28:00,238.215,238.27,238.21,238.24,365000001.0
2007-04-26 09:29:00,238.25,238.26,238.205,238.22,476699998.0
2007-04-26 09:30:00,238.21,238.26,238.21,238.22,541700003.0
2007-04-26 09:31:00,238.22,238.26,238.22,238.26,191600002.0
2007-04-26 09:32:00,238.26,238.335,238.26,238.305,562099998.0
2007-04-26 09:33:00,238.31,238.43,238.29,238.35,677400002.0
2007-04-26 09:34:00,238.36,238.415,238.34,238.395,343600000.0
2007-04-26 09:35:00,238.39,238.405,238.33,238.34,484700001.0
2007-04-26 09:36:00,238.345,238.36,238.32,238.355,291899999.0
2007-04-26 09:37:00,238.355,238.36,238.28,238.32,900999999.0
2007-04-26 09:38:00,238.32,238.375,238.31,238.32,346800000.0
2007-04-26 09:39:00,238.315,238.34,238.275,238.275,304300000.0
2007-04-26 09:40:00,238.275,238.37,238.275,238.31,468400000.0
2007-04-26 09:41:00,238.3,238.31,238.27,238.27,113200000.0
2007-04-26 09:42:00,238.27,238.27,238.23,238.26,431300002.0
2007-04-26 09:43:00,238.26,238.3,238.22,238.225,386000002.0
2007-04-26 09:44:00,238.225,238.26,238.21,238.25,538999999.0
2007-04-26 09:45:00,238.26,238.305,238.25,238.29,354700000.0
2007-04-26 09:46:00,238.3,238.37,238.29,238.37,287500000.0
2007-04-26 09:47:00,238.37,238.5,238.32,238.38,721900002.0
2007-04-26 09:48:00,238.38,238.38,238.16,238.3,679800000.0
2007-04-26 09:49:00,238.3,238.3,238.2,238.25,715300008.0
2007-04-26 09:50:00,238.245,238.29,238.18,238.205,426700000.0
2007-04-26 09:51:00,238.21,238.26,238.19,238.26,291599999.0
2007-04-26 09:52:00,238.26,238.3,238.22,238.265,425600000.0
2007-04-26 09:53:00,238.265,238.335,238.25,238.27,444200001.0
2007-04-26 09:54:00,238.27,238.3,238.24,238.26,534200000.0
2007-04-26 09:55:00,238.245,238.28,238.205,238.25,308300000.0
2007-04-26 09:56:00,238.25,238.25,238.2,238.23,366900000.0
2007-04-26 09:57:00,238.24,238.24,238.2,238.21,176400000.0
2007-04-26 09:58:00,238.22,238.26,238.21,238.24,320000000.0
2007-04-26 09:59:00,238.24,238.31,238.24,238.31,202800000.0
2007-04-26 10:00:00,238.3,238.35,238.27,238.32,475700002.0
2007-04-26 10:01:00,238.32,238.37,238.305,238.33,216400000.0
2007-04-26 10:02:00,238.35,238.35,238.29,238.29,229500003.0
2007-04-26 10:03:00,238.29,238.32,238.28,238.28,291900002.0
2007-04-26 10:04:00,238.28,238.32,238.27,238.3,403600000.0
2007-04-26 10:05:00,238.3,238.34,238.3,238.325,244700001.0
2007-04-26 10:06:00,238.33,238.33,238.28,238.3,491899998.0
2007-04-26 10:07:00,238.31,238.32,238.285,238.29,179000000.0
2007-04-26 10:08:00,238.29,238.34,238.29,238.33,378500001.0
2007-04-26 10:09:00,238.33,238.33,238.295,238.32,316599999.0
2007-04-26 10:10:00,238.31,238.37,238.3,238.37,506099997.0
2007-04-26 10:11:00,238.37,238.4,238.36,238.375,566500003.0
2007-04-26 10:12:00,238.375,238.39,238.34,238.36,510099996.0
2007-04-26 10:13:00,238.35,238.37,238.315,238.33,284300000.0
2007-04-26 10:14:00,238.33,238.37,238.31,238.37,179500000.0
2007-04-26 10:15:00,238.37,238.37,238.33,238.35,168000000.0
2007-04-26 10:16:00,238.37,238.39,238.36,238.37,175700001.0
2007-04-26 10:17:00,238.37,238.4,238.36,238.37,404400004.0
2007-04-26 10:18:00,238.37,238.4,238.35,238.39,407900004.0
2007-04-26 10:19:00,238.39,238.39,238.35,238.36,195500000.0
2007-04-26 10:20:00,238.36,238.365,238.32,238.32,387400000.0
2007-04-26 10:21:00,238.32,238.34,238.3,238.34,474800004.0
2007-04-26 10:22:00,238.34,238.34,238.305,238.32,257400000.0
2007-04-26 10:23:00,238.32,238.32,238.25,238.25,296400000.0
2007-04-26 10:24:00,238.25,238.28,238.24,238.28,459400000.0
2007-04-26 10:25:00,238.27,238.32,238.27,238.305,433900000.0
2007-04-26 10:26:00,238.31,238.31,238.21,238.23,436800000.0
2007-04-26 10:27:00,238.225,238.315,238.22,238.28,600900001.0
2007-04-26 10:28:00,238.28,238.31,238.27,238.3,433400001.0
2007-04-26 10:29:00,238.29,238.3,238.27,238.29,224200000.0
2007-04-26 10:30:00,238.29,238.3,238.25,238.25,556499998.0
2007-04-26 10:31:00,238.25,238.285,238.24,238.28,262099998.0
2007-04-26 10:32:00,238.29,238.3,238.26,238.3,159599998.0
2007-04-26 10:33:00,238.31,238.31,238.27,238.29,405000002.0
2007-04-26 10:34:00,238.295,238.31,238.275,238.305,574599997.0
2007-04-26 10:35:00,238.29,238.4,238.29,238.4,658599998.0
2007-04-26 10:36:00,238.4,238.4,238.35,238.37,209200000.0
2007-04-26 10:37:00,238.37,238.38,238.335,238.38,320900000.0
2007-04-26 10:38:00,238.38,238.41,238.37,238.38,465599998.0
2007-04-26 10:39:00,238.38,238.38,238.34,238.36,846199998.0
2007-04-26 10:40:00,238.365,238.375,238.33,238.34,433599999.0
2007-04-26 10:41:00,238.33,238.35,238.32,238.35,209599998.0
2007-04-26 10:42:00,238.345,238.36,238.315,238.32,219300000.0
2007-04-26 10:43:00,238.32,238.34,238.265,238.27,608100000.0
2007-04-26 10:44:00,238.26,238.29,238.26,238.28,283500002.0
2007-04-26 10:45:00,238.28,238.31,238.27,238.295,158200000.0
2007-04-26 10:46:00,238.3,238.31,238.26,238.3,256000002.0
2007-04-26 10:47:00,238.3,238.305,238.2,238.2,187200000.0
2007-04-26 10:48:00,238.2,238.21,238.18,238.19,427400001.0
2007-04-26 10:49:00,238.2,238.27,238.2,238.26,308500000.0
2007-04-26 10:50:00,238.27,238.305,238.265,238.3,222200000.0
2007-04-26 10:51:00,238.3,238.31,238.28,238.3,335999999.0
2007-04-26 10:52:00,238.3,238.3,238.29,238.29,44000000.0
2007-04-26 10:53:00,238.29,238.29,238.25,238.28,466699999.0
2007-04-26 10:54:00,238.29,238.33,238.255,238.32,627800005.0
2007-04-26 10:55:00,238.32,238.32,238.295,238.295,137600001.0
2007-04-26 10:56:00,238.3,238.33,238.28,238.33,622599996.0
2007-04-26 10:57:00,238.34,238.36,238.3,238.3,659700001.0
2007-04-26 10:58:00,238.29,238.355,238.29,238.335,344100001.0
2007-04-26 10:59:00,238.34,238.42,238.32,238.41,704700000.0
2007-04-26 11:00:00,238.41,238.55,238.38,238.55,780900004.0
2007-04-26 11:01:00,238.55,238.55,238.44,238.47,423100000.0
2007-04-26 11:02:00,238.455,238.63,238.455,238.56,570900000.0
2007-04-26 11:03:00,238.57,238.57,238.51,238.55,450299999.0
2007-04-26 11:04:00,238.55,238.56,238.5,238.51,389699999.0
2007-04-26 11:05:00,238.51,238.56,238.49,238.54,452300002.0
2007-04-26 11:06:00,238.535,238.57,238.51,238.545,487299996.0
2007-04-26 11:07:00,238.545,238.67,238.515,238.67,670699993.0
2007-04-26 11:08:00,238.68,238.72,238.63,238.65,525600000.0
2007-04-26 11:09:00,238.67,238.67,238.57,238.59,536600001.0
2007-04-26 11:10:00,238.6,238.63,238.54,238.57,432250004.0
2007-04-26 11:11:00,238.57,238.59,238.545,238.57,425900001.0
2007-04-26 11:12:00,238.565,238.565,238.49,238.53,623500000.0
2007-04-26 11:13:00,238.525,238.53,238.46,238.46,975199996.0
2007-04-26 11:14:00,238.46,238.49,238.41,238.49,576599999.0
2007-04-26 11:15:00,238.5,238.6,238.48,238.575,1177400008.0
2007-04-26 11:16:00,238.575,238.615,238.57,238.61,718599990.0
2007-04-26 11:17:00,238.615,238.62,238.58,238.61,593199993.0
2007-04-26 11:18:00,238.61,238.69,238.57,238.69,1387000006.0
2007-04-26 11:19:00,238.69,238.745,238.62,238.68,805999996.0
2007-04-26 11:20:00,238.7,238.71,238.625,238.63,908400001.0
2007-04-26 11:21:00,238.63,238.63,238.54,238.57,498499999.0
2007-04-26 11:22:00,238.57,238.61,238.56,238.61,277600000.0
2007-04-26 11:23:00,238.61,238.64,238.6,238.605,453900002.0
2007-04-26 11:24:00,238.6,238.62,238.56,238.57,368900001.0
2007-04-26 11:25:00,238.56,238.595,238.51,238.51,497499998.0
2007-04-26 11:26:00,238.515,238.52,238.43,238.47,930599998.0
2007-04-26 11:27:00,238.48,238.49,238.44,238.49,626900000.0
2007-04-26 11:28:00,238.48,238.54,238.48,238.515,480399998.0
2007-04-26 11:29:00,238.515,238.55,238.48,238.51,459000001.0
2007-04-26 11:30:00,238.5,238.51,238.42,238.43,546000000.0
2007-04-26 11:31:00,238.44,238.44,238.39,238.39,449000000.0
2007-04-26 11:32:00,238.39,238.42,238.34,238.38,459700000.0
2007-04-26 11:33:00,238.38,238.385,238.31,238.365,718500001.0
2007-04-26 11:34:00,238.37,238.4,238.34,238.38,721999999.0
2007-04-26 11:35:00,238.38,238.4,238.37,238.39,542800001.0
2007-04-26 11:36:00,238.37,238.41,238.35,238.39,456800000.0
2007-04-26 11:37:00,238.38,238.41,238.3,238.31,544400001.0
2007-04-26 11:38:00,238.31,238.4,238.29,238.37,586599999.0
2007-04-26 11:39:00,238.37,238.38,238.34,238.37,760699999.0
2007-04-26 11:40:00,238.36,238.4,238.35,238.35,634700002.0
2007-04-26 11:41:00,238.35,238.35,238.3,238.3,638000001.0
2007-04-26 11:42:00,238.3,238.35,238.28,238.33,565000000.0
2007-04-26 11:43:00,238.33,238.34,238.3,238.33,658600000.0
2007-04-26 11:44:00,238.33,238.34,238.28,238.33,821299999.0
2007-04-26 11:45:00,238.33,238.36,238.26,238.275,631999999.0
2007-04-26 11:46:00,238.28,238.345,238.275,238.33,428500000.0
2007-04-26 11:47:00,238.33,238.36,238.295,238.32,431000000.0
2007-04-26 11:48:00,238.32,238.41,238.3,238.38,548499999.0
2007-04-26 11:49:00,238.38,238.4,238.27,238.29,523200000.0
2007-04-26 11:50:00,238.29,238.32,238.28,238.32,204000000.0
2007-04-26 11:51:00,238.325,238.355,238.315,238.34,241900000.0
2007-04-26 11:52:00,238.335,238.36,238.29,238.33,489899999.0
2007-04-26 11:53:00,238.33,238.4,238.325,238.35,627099996.0
2007-04-26 11:54:00,238.35,238.4,238.34,238.375,205300000.0
2007-04-26 11:55:00,238.375,238.425,238.37,238.4,226800000.0
2007-04-26 11:56:00,238.4,238.435,238.39,238.42,312400000.0
2007-04-26 11:57:00,238.41,238.43,238.365,238.365,248400000.0
2007-04-26 11:58:00,238.365,238.39,238.32,238.32,524000000.0
2007-04-26 11:59:00,238.32,238.34,238.17,238.235,539500000.0
2007-04-26 12:00:00,238.235,238.235,238.11,238.22,719600002.0
2007-04-26 12:01:00,238.22,238.225,238.07,238.09,980699996.0
2007-04-26 12:02:00,238.08,238.08,237.94,237.94,1063799999.0
2007-04-26 12:03:00,237.97,238.05,237.945,238.03,629200001.0
2007-04-26 12:04:00,238.04,238.07,238.02,238.03,549099999.0
2007-04-26 12:05:00,238.03,238.09,238.03,238.045,539900000.0
2007-04-26 12:06:00,238.045,238.045,237.99,238.0,912500000.0
2007-04-26 12:07:00,237.995,238.09,237.99,238.09,630899999.0
2007-04-26 12:08:00,238.09,238.22,238.08,238.175,641600001.0
2007-04-26 12:09:00,238.175,238.19,238.11,238.11,482400000.0
2007-04-26 12:10:00,238.11,238.14,238.07,238.07,371200000.0
2007-04-26 12:11:00,238.075,238.135,238.065,238.13,589300000.0
2007-04-26 12:12:00,238.14,238.14,238.105,238.14,252600000.0
2007-04-26 12:13:00,238.14,238.14,238.08,238.09,395200000.0
2007-04-26 12:14:00,238.08,238.15,238.07,238.145,317300000.0
2007-04-26 12:15:00,238.145,238.17,238.12,238.17,132000000.0
2007-04-26 12:16:00,238.17,238.17,238.08,238.095,340700001.0
2007-04-26 12:17:00,238.09,238.12,238.08,238.11,558100000.0
2007-04-26 12:18:00,238.11,238.13,238.09,238.11,580600001.0
2007-04-26 12:19:00,238.11,238.14,238.095,238.12,242400000.0
2007-04-26 12:20:00,238.11,238.18,238.1,238.15,816699999.0
2007-04-26 12:21:00,238.16,238.21,238.15,238.2,348700001.0
2007-04-26 12:22:00,238.2,238.22,238.16,238.165,507000001.0
2007-04-26 12:23:00,238.16,238.16,238.14,238.15,423700002.0
2007-04-26 12:24:00,238.15,238.16,238.13,238.14,144400000.0
2007-04-26 12:25:00,238.15,238.185,238.135,238.17,364300000.0
2007-04-26 12:26:00,238.17,238.24,238.17,238.24,533500000.0
2007-04-26 12:27:00,238.245,238.245,238.21,238.23,327000001.0
2007-04-26 12:28:00,238.23,238.24,238.18,238.215,282200001.0
2007-04-26 12:29:00,238.215,238.215,238.19,238.19,83100000.0
2007-04-26 12:30:00,238.19,238.21,238.16,238.19,177400002.0
2007-04-26 12:31:00,238.19,238.21,238.15,238.15,129600000.0
2007-04-26 12:32:00,238.155,238.175,238.11,238.11,260200001.0
2007-04-26 12:33:00,238.12,238.16,238.12,238.15,415000000.0
2007-04-26 12:34:00,238.15,238.17,238.12,238.15,369400000.0
2007-04-26 12:35:00,238.15,238.21,238.15,238.21,369300000.0
2007-04-26 12:36:00,238.21,238.27,238.21,238.25,350400000.0
2007-04-26 12:37:00,238.25,238.32,238.24,238.3,547900009.0
2007-04-26 12:38:00,238.3,238.3,238.26,238.26,180000000.0
2007-04-26 12:39:00,238.27,238.27,238.17,238.2,258600000.0
2007-04-26 12:40:00,238.18,238.2,238.16,238.17,318400001.0
2007-04-26 12:41:00,238.185,238.195,238.15,238.16,268700001.0
2007-04-26 12:42:00,238.16,238.215,238.16,238.215,149600000.0
2007-04-26 12:43:00,238.215,238.245,238.185,238.225,141500000.0
2007-04-26 12:44:00,238.225,238.24,238.19,238.24,402200001.0
2007-04-26 12:45:00,238.24,238.25,238.205,238.25,199900000.0
2007-04-26 12:46:00,238.25,238.26,238.22,238.24,309200000.0
2007-04-26 12:47:00,238.245,238.255,238.24,238.24,140700000.0
2007-04-26 12:48:00,238.245,238.285,238.21,238.275,419200002.0
2007-04-26 12:49:00,238.28,238.34,238.26,238.26,371100000.0
2007-04-26 12:50:00,238.25,238.28,238.22,238.265,362800000.0
2007-04-26 12:51:00,238.265,238.28,238.25,238.28,130900001.0
2007-04-26 12:52:00,238.28,238.28,238.25,238.26,135600000.0
2007-04-26 12:53:00,238.26,238.28,238.23,238.23,86400000.0
2007-04-26 12:54:00,238.23,238.26,238.225,238.23,296000000.0
2007-04-26 12:55:00,238.23,238.245,238.22,238.22,84000000.0
2007-04-26 12:56:00,238.215,238.24,238.2,238.23,283300000.0
2007-04-26 12:57:00,238.23,238.26,238.225,238.26,254800000.0
2007-04-26 12:58:00,238.26,238.27,238.23,238.25,442500000.0
2007-04-26 12:59:00,238.25,238.26,238.19,238.2,541200000.0
2007-04-26 13:00:00,238.2,238.24,238.18,238.225,482900001.0
2007-04-26 13:01:00,238.225,238.285,238.225,238.28,140500000.0
2007-04-26 13:02:00,238.28,238.28,238.265,238.275,106800000.0
2007-04-26 13:03:00,238.275,238.275,238.24,238.27,426900000.0
2007-04-26 13:04:00,238.26,238.28,238.24,238.28,337200001.0
2007-04-26 13:05:00,238.285,238.335,238.27,238.315,344800000.0
2007-04-26 13:06:00,238.32,238.345,238.25,238.26,509800000.0
2007-04-26 13:07:00,238.265,238.29,238.215,238.23,399200000.0
2007-04-26 13:08:00,238.23,238.27,238.16,238.27,448900001.0
2007-04-26 13:09:00,238.275,238.31,238.26,238.3,406899997.0
2007-04-26 13:10:00,238.29,238.31,238.27,238.305,213000000.0
2007-04-26 13:11:00,238.305,238.345,238.3,238.32,232100000.0
2007-04-26 13:12:00,238.32,238.32,238.22,238.25,317100003.0
2007-04-26 13:13:00,238.25,238.265,238.22,238.26,168600000.0
2007-04-26 13:14:00,238.27,238.295,238.255,238.295,148800000.0
2007-04-26 13:15:00,238.3,238.36,238.29,238.32,431700002.0
2007-04-26 13:16:00,238.32,238.38,238.32,238.35,442300000.0
2007-04-26 13:17:00,238.35,238.35,238.32,238.325,122400000.0
2007-04-26 13:18:00,238.325,238.34,238.29,238.305,238800000.0
2007-04-26 13:19:00,238.31,238.33,238.27,238.3,198800000.0
2007-04-26 13:20:00,238.32,238.37,238.29,238.31,326300001.0
2007-04-26 13:21:00,238.31,238.34,238.29,238.29,276700000.0
2007-04-26 13:22:00,238.29,238.29,238.15,238.23,1084600002.0
2007-04-26 13:23:00,238.24,238.275,238.22,238.275,384399999.0
2007-04-26 13:24:00,238.28,238.31,238.27,238.275,314600000.0
2007-04-26 13:25:00,238.275,238.35,238.265,238.35,164800000.0
2007-04-26 13:26:00,238.35,238.37,238.3,238.32,217600001.0
2007-04-26 13:27:00,238.31,238.32,238.295,238.31,13600000.0
2007-04-26 13:28:00,238.31,238.34,238.22,238.22,348500000.0
2007-04-26 13:29:00,238.22,238.22,238.085,238.15,994900009.0
2007-04-26 13:30:00,238.15,238.16,238.02,238.03,927199997.0
2007-04-26 13:31:00,238.03,238.04,237.92,237.94,613200004.0
2007-04-26 13:32:00,237.94,237.96,237.91,237.94,493399999.0
2007-04-26 13:33:00,237.94,237.98,237.87,237.91,948300002.0
2007-04-26 13:34:00,237.91,237.91,237.82,237.84,1178100007.0
2007-04-26 13:35:00,237.83,237.94,237.81,237.91,796500000.0
2007-04-26 13:36:00,237.91,238.0,237.88,238.0,473300000.0
2007-04-26 13:37:00,238.01,238.025,237.95,237.97,727100000.0
2007-04-26 13:38:00,237.965,238.0,237.96,237.96,388700000.0
2007-04-26 13:39:00,237.97,237.98,237.87,237.88,749899998.0
2007-04-26 13:40:00,237.87,237.91,237.87,237.9,347299999.0
2007-04-26 13:41:00,237.9,237.93,237.89,237.91,392800000.0
2007-04-26 13:42:00,237.91,237.92,237.86,237.87,444600002.0
2007-04-26 13:43:00,237.87,237.89,237.78,237.83,436000000.0
2007-04-26 13:44:00,237.83,237.85,237.785,237.85,436500002.0
2007-04-26 13:45:00,237.86,237.88,237.805,237.84,519000002.0
2007-04-26 13:46:00,237.835,237.85,237.8,237.82,579800000.0
2007-04-26 13:47:00,237.82,237.82,237.715,237.8,966700002.0
2007-04-26 13:48:00,237.8,237.84,237.8,237.84,1232699999.0
2007-04-26 13:49:00,237.85,237.86,237.82,237.85,665100001.0
2007-04-26 13:50:00,237.85,237.92,237.84,237.89,417900001.0
2007-04-26 13:51:00,237.89,237.905,237.85,237.855,682700004.0
2007-04-26 13:52:00,237.85,237.87,237.83,237.84,481499998.0
2007-04-26 13:53:00,237.84,237.88,237.83,237.87,314500002.0
2007-04-26 13:54:00,237.86,237.87,237.79,237.83,708800000.0
2007-04-26 13:55:00,237.84,237.89,237.84,237.89,711399996.0
2007-04-26 13:56:00,237.89,237.9,237.855,237.87,386500000.0
2007-04-26 13:57:00,237.87,237.92,237.86,237.91,467300002.0
2007-04-26 13:58:00,237.92,237.94,237.9,237.92,605800000.0
2007-04-26 13:59:00,237.9,237.93,237.87,237.9,404999998.0
2007-04-26 14:00:00,237.9,237.9,237.835,237.865,514100001.0
2007-04-26 14:01:00,237.87,237.88,237.84,237.86,231900001.0
2007-04-26 14:02:00,237.86,237.91,237.86,237.9,491700000.0
2007-04-26 14:03:00,237.9,237.9,237.77,237.79,656399996.0
2007-04-26 14:04:00,237.79,237.86,237.79,237.84,413899999.0
2007-04-26 14:05:00,237.83,237.84,237.79,237.83,513200000.0
2007-04-26 14:06:00,237.84,237.9,237.82,237.9,322700002.0
2007-04-26 14:07:00,237.88,237.91,237.87,237.87,611099998.0
2007-04-26 14:08:00,237.87,237.88,237.84,237.85,703300007.0
2007-04-26 14:09:00,237.85,237.87,237.82,237.83,261599999.0
2007-04-26 14:10:00,237.825,237.85,237.805,237.85,435399999.0
2007-04-26 14:11:00,237.85,237.855,237.83,237.83,180800001.0
2007-04-26 14:12:00,237.83,237.86,237.79,237.795,587200004.0
2007-04-26 14:13:00,237.8,237.83,237.775,237.82,481100001.0
2007-04-26 14:14:00,237.82,237.85,237.78,237.84,809400003.0
2007-04-26 14:15:00,237.84,237.86,237.8,237.83,820300000.0
2007-04-26 14:16:00,237.825,237.89,237.825,237.89,446100001.0
2007-04-26 14:17:00,237.89,237.92,237.88,237.9,616799997.0
2007-04-26 14:18:00,237.9,237.93,237.88,237.93,303199999.0
2007-04-26 14:19:00,237.93,237.99,237.925,237.99,568400001.0
2007-04-26 14:20:00,237.99,238.02,237.96,238.01,591400008.0
2007-04-26 14:21:00,238.0,238.03,237.99,238.0,487600000.0
2007-04-26 14:22:00,238.0,238.02,237.96,237.96,666499997.0
2007-04-26 14:23:00,237.97,238.0,237.96,237.98,502099999.0
2007-04-26 14:24:00,237.98,237.99,237.91,237.96,392700000.0
2007-04-26 14:25:00,237.96,237.96,237.925,237.93,189600000.0
2007-04-26 14:26:00,237.935,237.94,237.91,237.92,313699999.0
2007-04-26 14:27:00,237.93,238.005,237.915,237.99,489099999.0
2007-04-26 14:28:00,238.0,238.03,237.99,238.03,467600000.0
2007-04-26 14:29:00,238.03,238.04,237.97,237.98,531799998.0
2007-04-26 14:30:00,237.98,238.025,237.94,238.01,651800000.0
2007-04-26 14:31:00,238.01,238.03,237.98,237.985,423700000.0
2007-04-26 14:32:00,238.0,238.05,237.98,238.04,631000003.0
2007-04-26 14:33:00,238.04,238.1,237.98,238.1,582500000.0
2007-04-26 14:34:00,238.1,238.105,238.03,238.07,670300000.0
2007-04-26 14:35:00,238.07,238.07,237.97,237.99,994499997.0
2007-04-26 14:36:00,237.99,238.04,237.95,238.04,643100000.0
2007-04-26 14:37:00,238.04,238.06,238.0,238.025,518300000.0
2007-04-26 14:38:00,238.035,238.06,238.01,238.05,456999999.0
2007-04-26 14:39:00,238.05,238.06,237.99,237.99,709699998.0
2007-04-26 14:40:00,237.99,238.05,237.99,238.02,788400000.0
2007-04-26 14:41:00,238.015,238.06,237.985,238.02,648000003.0
2007-04-26 14:42:00,238.02,238.04,237.99,237.99,289500000.0
2007-04-26 14:43:00,237.995,238.05,237.975,237.98,457800000.0
2007-04-26 14:44:00,237.98,237.99,237.96,237.985,407200000.0
2007-04-26 14:45:00,237.99,238.05,237.98,238.05,416799998.0
2007-04-26 14:46:00,238.04,238.05,237.995,238.01,475399999.0
2007-04-26 14:47:00,238.01,238.01,237.96,237.96,343200000.0
2007-04-26 14:48:00,237.97,238.01,237.97,237.99,411999999.0
2007-04-26 14:49:00,237.99,238.02,237.97,237.98,390099999.0
2007-04-26 14:50:00,237.99,237.99,237.95,237.96,408500000.0
2007-04-26 14:51:00,237.96,238.05,237.96,238.03,508400003.0
2007-04-26 14:52:00,238.025,238.05,238.02,238.05,251099996.0
2007-04-26 14:53:00,238.04,238.05,238.0,238.005,257100001.0
2007-04-26 14:54:00,238.005,238.03,238.0,238.02,421300001.0
2007-04-26 14:55:00,238.01,238.03,238.0,238.03,108700000.0
2007-04-26 14:56:00,238.02,238.06,238.01,238.05,428299997.0
2007-04-26 14:57:00,238.05,238.05,238.0,238.0,235200000.0
2007-04-26 14:58:00,238.01,238.01,237.94,237.96,259000006.0
2007-04-26 14:59:00,237.96,237.96,237.93,237.94,244399997.0
2007-04-26 15:00:00,237.95,237.98,237.92,237.94,283099999.0
2007-04-26 15:01:00,237.93,237.95,237.9,237.93,573099998.0
2007-04-26 15:02:00,237.93,237.96,237.905,237.91,371099999.0
2007-04-26 15:03:00,237.92,237.92,237.88,237.89,388000002.0
2007-04-26 15:04:00,237.9,237.9,237.88,237.9,238100000.0
2007-04-26 15:05:00,237.9,237.92,237.885,237.895,179300000.0
2007-04-26 15:06:00,237.89,237.91,237.82,237.82,535200000.0
2007-04-26 15:07:00,237.825,237.84,237.78,237.8,682400002.0
2007-04-26 15:08:00,237.8,237.84,237.8,237.84,545799999.0
2007-04-26 15:09:00,237.84,237.86,237.8,237.8,1080100000.0
2007-04-26 15:10:00,237.79,237.83,237.77,237.79,560300000.0
2007-04-26 15:11:00,237.78,237.8,237.73,237.735,1069299995.0
2007-04-26 15:12:00,237.735,237.74,237.65,237.71,1059199998.0
2007-04-26 15:13:00,237.71,237.78,237.69,237.76,575200000.0
2007-04-26 15:14:00,237.74,237.76,237.69,237.76,697299999.0
2007-04-26 15:15:00,237.76,237.83,237.76,237.79,776700000.0
2007-04-26 15:16:00,237.79,237.815,237.7,237.71,690300002.0
2007-04-26 15:17:00,237.71,237.82,237.71,237.81,980000004.0
2007-04-26 15:18:00,237.81,237.82,237.75,237.76,888700000.0
2007-04-26 15:19:00,237.76,237.8,237.76,237.79,528400003.0
2007-04-26 15:20:00,237.79,237.86,237.79,237.84,553800000.0
2007-04-26 15:21:00,237.84,237.87,237.825,237.86,390200001.0
2007-04-26 15:22:00,237.85,237.9,237.81,237.82,487600000.0
2007-04-26 15:23:00,237.815,237.88,237.81,237.81,524400000.0
2007-04-26 15:24:00,237.81,237.82,237.775,237.79,416500001.0
2007-04-26 15:25:00,237.79,237.79,237.7,237.74,289600000.0
2007-04-26 15:26:00,237.75,237.83,237.75,237.81,332300000.0
2007-04-26 15:27:00,237.81,237.82,237.77,237.82,241099999.0
2007-04-26 15:28:00,237.81,237.82,237.755,237.755,330999999.0
2007-04-26 15:29:00,237.78,237.8,237.76,237.79,197500000.0
2007-04-26 15:30:00,237.79,237.835,237.79,237.81,356900000.0
2007-04-26 15:31:00,237.8,237.83,237.79,237.83,478399999.0
2007-04-26 15:32:00,237.83,237.83,237.81,237.82,422900001.0
2007-04-26 15:33:00,237.81,237.82,237.72,237.72,482699998.0
2007-04-26 15:34:00,237.725,237.78,237.68,237.765,561299996.0
2007-04-26 15:35:00,237.75,237.78,237.74,237.77,583900000.0
2007-04-26 15:36:00,237.77,237.78,237.7,237.72,630600000.0
2007-04-26 15:37:00,237.72,237.73,237.68,237.68,802300000.0
2007-04-26 15:38:00,237.68,237.72,237.655,237.72,427599999.0
2007-04-26 15:39:00,237.72,237.72,237.68,237.68,325399999.0
2007-04-26 15:40:00,237.7,237.71,237.68,237.7,277900000.0
2007-04-26 15:41:00,237.71,237.71,237.65,237.675,313700002.0
2007-04-26 15:42:00,237.67,237.69,237.66,237.69,174700000.0
2007-04-26 15:43:00,237.69,237.69,237.68,237.69,272799998.0
2007-04-26 15:44:00,237.68,237.71,237.68,237.71,235300000.0
2007-04-26 15:45:00,237.71,237.71,237.67,237.7,264800000.0
2007-04-26 15:46:00,237.69,237.76,237.69,237.76,486600000.0
2007-04-26 15:47:00,237.76,237.76,237.72,237.72,206300000.0
2007-04-26 15:48:00,237.71,237.71,237.65,237.65,487200003.0
2007-04-26 15:49:00,237.65,237.68,237.63,237.63,627800006.0
2007-04-26 15:50:00,237.63,237.63,237.615,237.62,115700000.0
2007-04-26 15:51:00,237.62,237.62,237.57,237.59,296400000.0
2007-04-26 15:52:00,237.59,237.635,237.55,237.63,485500001.0
2007-04-26 15:53:00,237.63,237.63,237.535,237.555,493899999.0
2007-04-26 15:54:00,237.55,237.58,237.52,237.54,933399998.0
2007-04-26 15:55:00,237.54,237.56,237.5,237.52,605199994.0
2007-04-26 15:56:00,237.52,237.57,237.52,237.52,501500000.0
2007-04-26 15:57:00,237.52,237.58,237.52,237.53,649400000.0
2007-04-26 15:58:00,237.54,237.56,237.53,237.55,321300000.0
2007-04-26 15:59:00,237.55,237.64,237.55,237.615,548000000.0
2007-04-26 16:00:00,237.615,237.62,237.54,237.58,715100001.0
2007-04-26 16:01:00,237.57,237.6,237.51,237.51,723499997.0
2007-04-26 16:02:00,237.51,237.55,237.435,237.46,671299999.0
2007-04-26 16:03:00,237.47,237.49,237.43,237.47,430400000.0
2007-04-26 16:04:00,237.47,237.51,237.47,237.47,494100000.0
2007-04-26 16:05:00,237.47,237.53,237.47,237.48,678699999.0
2007-04-26 16:06:00,237.48,237.52,237.46,237.52,721699999.0
2007-04-26 16:07:00,237.52,237.525,237.45,237.48,471900000.0
2007-04-26 16:08:00,237.48,237.52,237.48,237.49,536200000.0
2007-04-26 16:09:00,237.49,237.545,237.48,237.52,740299995.0
2007-04-26 16:10:00,237.53,237.535,237.5,237.525,591100000.0
2007-04-26 16:11:00,237.525,237.525,237.47,237.48,453599999.0
2007-04-26 16:12:00,237.485,237.51,237.475,237.49,327000000.0
2007-04-26 16:13:00,237.49,237.495,237.38,237.41,532299999.0
2007-04-26 16:14:00,237.41,237.44,237.38,237.385,638999999.0
2007-04-26 16:15:00,237.39,237.47,237.39,237.45,875099995.0
2007-04-26 16:16:00,237.45,237.45,237.395,237.43,718199997.0
2007-04-26 16:17:00,237.44,237.45,237.39,237.42,613300001.0
2007-04-26 16:18:00,237.42,237.47,237.4,237.46,532999997.0
2007-04-26 16:19:00,237.46,237.49,237.41,237.43,863800000.0
2007-04-26 16:20:00,237.43,237.44,237.41,237.42,710099999.0
2007-04-26 16:21:00,237.42,237.42,237.4,237.42,310699999.0
2007-04-26 16:22:00,237.42,237.445,237.36,237.445,700800002.0
2007-04-26 16:23:00,237.445,237.47,237.41,237.46,1182999997.0
2007-04-26 16:24:00,237.46,237.47,237.41,237.46,841199996.0
2007-04-26 16:25:00,237.455,237.47,237.43,237.45,434900000.0
2007-04-26 16:26:00,237.45,237.48,237.45,237.47,688499999.0
2007-04-26 16:27:00,237.47,237.49,237.46,237.49,241900000.0
2007-04-26 16:28:00,237.49,237.52,237.46,237.48,334900000.0
2007-04-26 16:29:00,237.49,237.58,237.49,237.53,450500000.0
2007-04-26 16:30:00,237.53,237.57,237.525,237.53,488200001.0
2007-04-26 16:31:00,237.54,237.56,237.525,237.55,198200000.0
2007-04-26 16:32:00,237.57,237.57,237.53,237.535,242400000.0
2007-04-26 16:33:00,237.535,237.55,237.49,237.5,489400000.0
2007-04-26 16:34:00,237.5,237.57,237.5,237.56,597200000.0
2007-04-26 16:35:00,237.56,237.565,237.485,237.51,743299999.0
2007-04-26 16:36:00,237.51,237.55,237.5,237.55,619799999.0
2007-04-26 16:37:00,237.55,237.55,237.52,237.54,436899999.0
2007-04-26 16:38:00,237.54,237.55,237.49,237.5,669699996.0
2007-04-26 16:39:00,237.5,237.5,237.46,237.49,496700000.0
2007-04-26 16:40:00,237.48,237.53,237.48,237.515,408099997.0
2007-04-26 16:41:00,237.515,237.52,237.49,237.51,245300001.0
2007-04-26 16:42:00,237.51,237.55,237.5,237.54,470800000.0
2007-04-26 16:43:00,237.54,237.56,237.53,237.56,248200000.0
2007-04-26 16:44:00,237.55,237.58,237.49,237.49,328000000.0
2007-04-26 16:45:00,237.49,237.62,237.49,237.62,612999999.0
2007-04-26 16:46:00,237.62,237.63,237.61,237.63,334400000.0
2007-04-26 16:47:00,237.63,237.63,237.59,237.59,95200000.0
2007-04-26 16:48:00,237.59,237.61,237.58,237.6,297299999.0
2007-04-26 16:49:00,237.6,237.61,237.58,237.58,210000000.0
2007-04-26 16:50:00,237.58,237.61,237.57,237.6,350400000.0
2007-04-26 16:51:00,237.6,237.61,237.56,237.58,441800001.0
2007-04-26 16:52:00,237.575,237.61,237.56,237.57,556799999.0
2007-04-26 16:53:00,237.57,237.6,237.55,237.555,321100000.0
2007-04-26 16:54:00,237.55,237.61,237.55,237.57,367000000.0
2007-04-26 16:55:00,237.57,237.6,237.55,237.59,545700000.0
2007-04-26 16:56:00,237.58,237.59,237.54,237.585,536000000.0
2007-04-26 16:57:00,237.59,237.59,237.575,237.59,112800000.0
2007-04-26 16:58:00,237.59,237.63,237.56,237.61,722099999.0
2007-04-26 16:59:00,237.605,237.8,237.595,237.78,1173500004.0
2007-04-26 17:00:00,237.78,237.81,237.73,237.74,716399996.0
2007-04-26 17:01:00,237.74,237.765,237.73,237.75,320099999.0
2007-04-26 17:02:00,237.74,237.75,237.68,237.68,736799992.0
2007-04-26 17:03:00,237.68,237.71,237.68,237.68,303999999.0
2007-04-26 17:04:00,237.69,237.73,237.69,237.7,260000000.0
2007-04-26 17:05:00,237.7,237.71,237.625,237.64,292300001.0
2007-04-26 17:06:00,237.64,237.73,237.62,237.705,1060799994.0
2007-04-26 17:07:00,237.71,237.75,237.7,237.74,277300000.0
2007-04-26 17:08:00,237.75,237.76,237.725,237.745,466000000.0
2007-04-26 17:09:00,237.76,237.76,237.695,237.74,289899999.0
2007-04-26 17:10:00,237.74,237.76,237.7,237.76,365100001.0
2007-04-26 17:11:00,237.76,237.79,237.74,237.785,676299997.0
2007-04-26 17:12:00,237.8,237.8,237.76,237.78,535599998.0
2007-04-26 17:13:00,237.78,237.85,237.78,237.8,669899997.0
2007-04-26 17:14:00,237.81,237.81,237.73,237.8,829199998.0
2007-04-26 17:15:00,237.8,237.815,237.79,237.815,403200000.0
2007-04-26 17:16:00,237.815,237.82,237.8,237.805,136800000.0
2007-04-26 17:17:00,237.81,237.81,237.76,237.77,418400003.0
2007-04-26 17:18:00,237.77,237.77,237.72,237.72,656399999.0
2007-04-26 17:19:00,237.73,237.78,237.71,237.78,434499998.0
2007-04-26 17:20:00,237.78,237.79,237.74,237.76,748600004.0
2007-04-26 17:21:00,237.76,237.77,237.74,237.745,309700000.0
2007-04-26 17:22:00,237.75,237.82,237.735,237.8,603800004.0
2007-04-26 17:23:00,237.8,237.87,237.8,237.87,459900000.0
2007-04-26 17:24:00,237.87,237.91,237.84,237.9,790299998.0
2007-04-26 17:25:00,237.9,237.92,237.845,237.85,769500004.0
2007-04-26 17:26:00,237.85,237.86,237.82,237.84,428400000.0
2007-04-26 17:27:00,237.835,237.86,237.82,237.86,622799998.0
2007-04-26 17:28:00,237.87,237.88,237.84,237.85,270700002.0
2007-04-26 17:29:00,237.84,237.85,237.82,237.84,548599999.0
2007-04-26 17:30:00,237.84,237.84,237.79,237.79,606600002.0
2007-04-26 17:31:00,237.8,237.815,237.79,237.8,176000000.0
2007-04-26 17:32:00,237.795,237.82,237.795,237.81,419200000.0
2007-04-26 17:33:00,237.82,237.83,237.78,237.78,589000000.0
2007-04-26 17:34:00,237.79,237.8,237.77,237.77,209100000.0
2007-04-26 17:35:00,237.77,237.86,237.77,237.8,718900001.0
2007-04-26 17:36:00,237.79,237.93,237.78,237.89,744500000.0
2007-04-26 17:37:00,237.89,237.9,237.845,237.86,651399999.0
2007-04-26 17:38:00,237.87,237.94,237.84,237.94,851499999.0
2007-04-26 17:39:00,237.93,237.935,237.885,237.885,737500000.0
2007-04-26 17:40:00,237.89,237.955,237.875,237.955,564900002.0
2007-04-26 17:41:00,237.96,238.015,237.93,237.975,637999999.0
2007-04-26 17:42:00,237.99,238.03,237.97,237.99,274800000.0
2007-04-26 17:43:00,237.99,238.02,237.97,238.01,317100000.0
2007-04-26 17:44:00,238.02,238.02,237.95,237.98,313700000.0
2007-04-26 17:45:00,237.98,238.06,237.97,238.03,285700001.0
2007-04-26 17:46:00,238.03,238.06,237.99,238.03,397800000.0
2007-04-26 17:47:00,238.03,238.07,237.97,237.97,508600000.0
2007-04-26 17:48:00,237.97,237.995,237.87,237.89,544600000.0
2007-04-26 17:49:00,237.9,237.93,237.87,237.89,448400001.0
2007-04-26 17:50:00,237.9,237.92,237.88,237.915,520500000.0
2007-04-26 17:51:00,237.915,237.95,237.89,237.91,648400000.0
2007-04-26 17:52:00,237.91,237.91,237.83,237.83,519600001.0
2007-04-26 17:53:00,237.83,237.85,237.76,237.76,615500000.0
2007-04-26 17:54:00,237.77,237.8,237.77,237.78,712400001.0
2007-04-26 17:55:00,237.77,237.84,237.77,237.84,485099999.0
2007-04-26 17:56:00,237.83,237.86,237.81,237.84,549899998.0
2007-04-26 17:57:00,237.815,237.88,237.79,237.79,825200000.0
2007-04-26 17:58:00,237.795,237.88,237.78,237.87,804300001.0
2007-04-26 17:59:00,237.87,237.87,237.82,237.82,323900000.0
2007-04-26 18:00:00,237.81,237.82,237.74,237.76,958699998.0
2007-04-26 18:01:00,237.76,237.8,237.76,237.78,132400000.0
2007-04-26 18:02:00,237.79,237.81,237.76,237.81,241200001.0
2007-04-26 18:03:00,237.8,237.8,237.78,237.79,238400000.0
2007-04-26 18:04:00,237.79,237.8,237.75,237.75,70500000.0
2007-04-26 18:05:00,237.75,237.83,237.75,237.78,314499999.0
2007-04-26 18:06:00,237.78,237.83,237.775,237.83,411299999.0
2007-04-26 18:07:00,237.83,237.87,237.82,237.85,421800003.0
2007-04-26 18:08:00,237.85,237.86,237.815,237.82,289600000.0
2007-04-26 18:09:00,237.82,237.85,237.81,237.85,127300001.0
2007-04-26 18:10:00,237.85,237.85,237.83,237.84,227900000.0
2007-04-26 18:11:00,237.85,237.85,237.815,237.83,129400000.0
2007-04-26 18:12:00,237.83,237.84,237.81,237.84,213400001.0
2007-04-26 18:13:00,237.84,237.85,237.81,237.83,345200000.0
2007-04-26 18:14:00,237.82,237.82,237.76,237.81,226800000.0
2007-04-26 18:15:00,237.81,237.86,237.775,237.86,389499999.0
2007-04-26 18:16:00,237.86,237.86,237.81,237.825,412699999.0
2007-04-26 18:17:00,237.83,237.88,237.82,237.875,231499997.0
2007-04-26 18:18:00,237.88,237.89,237.85,237.85,256800000.0
2007-04-26 18:19:00,237.86,237.86,237.82,237.84,262900000.0
2007-04-26 18:20:00,237.84,237.85,237.83,237.83,191799998.0
2007-04-26 18:21:00,237.82,237.85,237.82,237.84,66000001.0
2007-04-26 18:22:00,237.835,237.87,237.83,237.86,176800000.0
2007-04-26 18:23:00,237.87,237.87,237.85,237.87,170800000.0
2007-04-26 18:24:00,237.87,237.87,237.85,237.86,103200000.0
2007-04-26 18:25:00,237.85,237.855,237.84,237.85,82400000.0
2007-04-26 18:26:00,237.83,237.83,237.79,237.81,165600000.0
2007-04-26 18:27:00,237.8,237.81,237.785,237.785,88400000.0
2007-04-26 18:28:00,237.77,237.795,237.76,237.795,140299998.0
2007-04-26 18:29:00,237.8,237.815,237.79,237.81,189200000.0
2007-04-26 18:30:00,237.81,237.82,237.8,237.8,246900000.0
2007-04-26 18:31:00,237.81,237.845,237.8,237.84,258399999.0
2007-04-26 18:32:00,237.845,237.845,237.765,237.78,538000003.0
2007-04-26 18:33:00,237.81,237.84,237.8,237.83,225899999.0
2007-04-26 18:34:00,237.82,237.82,237.78,237.79,170400000.0
2007-04-26 18:35:00,237.78,237.79,237.78,237.79,28400000.0
2007-04-26 18:36:00,237.79,237.8,237.77,237.8,150500000.0
2007-04-26 18:37:00,237.8,237.805,237.78,237.8,227100000.0
2007-04-26 18:38:00,237.8,237.83,237.78,237.8,216000000.0
2007-04-26 18:39:00,237.8,237.82,237.795,237.805,99200000.0
2007-04-26 18:40:00,237.8,237.805,237.8,237.8,103200000.0
2007-04-26 18:41:00,237.8,237.8,237.775,237.8,97400000.0
2007-04-26 18:42:00,237.8,237.8,237.76,237.765,305600000.0
2007-04-26 18:43:00,237.765,237.78,237.75,237.75,265400000.0
2007-04-26 18:44:00,237.765,237.77,237.76,237.76,57600000.0
2007-04-26 18:45:00,237.76,237.77,237.76,237.77,40000000.0
2007-04-26 18:46:00,237.77,237.77,237.76,237.76,129800000.0
2007-04-26 18:47:00,237.76,237.78,237.76,237.78,76400000.0
2007-04-26 18:48:00,237.78,237.79,237.77,237.79,110800000.0
2007-04-26 18:49:00,237.79,237.8,237.78,237.79,85200000.0
2007-04-26 18:50:00,237.795,237.82,237.785,237.79,132900000.0
2007-04-26 18:51:00,237.795,237.8,237.79,237.8,107200000.0
2007-04-26 18:52:00,237.8,237.82,237.79,237.81,89600000.0
2007-04-26 18:53:00,237.79,237.795,237.77,237.77,322500001.0
2007-04-26 18:54:00,237.79,237.79,237.77,237.79,168000000.0
2007-04-26 18:55:00,237.79,237.79,237.76,237.76,170800000.0
2007-04-26 18:56:00,237.75,237.75,237.73,237.75,114800001.0
2007-04-26 18:57:00,237.75,237.79,237.75,237.79,169600000.0
2007-04-26 18:58:00,237.78,237.81,237.78,237.81,158400000.0
2007-04-26 18:59:00,237.81,237.84,237.79,237.84,219900000.0
2007-04-26 19:00:00,237.83,237.9,237.82,237.88,257999999.0
2007-04-26 19:01:00,237.885,237.9,237.855,237.89,201600001.0
2007-04-26 19:02:00,237.88,237.89,237.88,237.89,90400000.0
2007-04-26 19:03:00,237.9,237.92,237.89,237.92,66000000.0
2007-04-26 19:04:00,237.91,237.92,237.89,237.89,74900000.0
2007-04-26 19:05:00,237.92,237.92,237.89,237.89,28800000.0
2007-04-26 19:06:00,237.89,237.9,237.86,237.87,139200000.0
2007-04-26 19:07:00,237.87,237.9,237.85,237.89,198900000.0
2007-04-26 19:08:00,237.89,237.91,237.87,237.89,341000003.0
2007-04-26 19:09:00,237.89,237.9,237.88,237.88,209300000.0
2007-04-26 19:10:00,237.88,237.88,237.87,237.88,52100000.0
2007-04-26 19:11:00,237.9,237.9,237.87,237.88,29800000.0
2007-04-26 19:12:00,237.88,237.9,237.88,237.88,127300000.0
2007-04-26 19:13:00,237.88,237.91,237.86,237.88,164700000.0
2007-04-26 19:14:00,237.87,237.9,237.86,237.9,80400000.0
2007-04-26 19:15:00,237.9,237.99,237.89,237.97,161200000.0
2007-04-26 19:16:00,237.97,238.04,237.96,238.0,597700004.0
2007-04-26 19:17:00,238.03,238.03,238.0,238.01,176999998.0
2007-04-26 19:18:00,238.01,238.02,238.01,238.01,273600001.0
2007-04-26 19:19:00,238.01,238.04,238.01,238.02,134600000.0
2007-04-26 19:20:00,238.04,238.08,238.04,238.08,174199999.0
2007-04-26 19:21:00,238.08,238.25,238.06,238.2,350399999.0
2007-04-26 19:22:00,238.2,238.22,238.135,238.175,636400000.0
2007-04-26 19:23:00,238.18,238.18,238.1,238.135,332900000.0
2007-04-26 19:24:00,238.13,238.18,238.12,238.16,284400000.0
2007-04-26 19:25:00,238.16,238.17,238.14,238.14,129600000.0
2007-04-26 19:26:00,238.14,238.17,238.13,238.14,296500005.0
2007-04-26 19:27:00,238.145,238.16,238.14,238.14,215600000.0
2007-04-26 19:28:00,238.14,238.16,238.14,238.14,163700000.0
2007-04-26 19:29:00,238.14,238.15,238.055,238.08,228800000.0
2007-04-26 19:30:00,238.08,238.12,238.07,238.12,308100000.0
2007-04-26 19:31:00,238.14,238.17,238.12,238.16,128800000.0
2007-04-26 19:32:00,238.16,238.16,238.14,238.16,93200000.0
2007-04-26 19:33:00,238.16,238.2,238.16,238.16,899900003.0
2007-04-26 19:34:00,238.16,238.18,238.15,238.17,211500001.0
2007-04-26 19:35:00,238.15,238.17,238.13,238.15,39200000.0
2007-04-26 19:36:00,238.16,238.18,238.16,238.18,160700000.0
2007-04-26 19:37:00,238.18,238.19,238.18,238.19,44800000.0
2007-04-26 19:38:00,238.19,238.19,238.16,238.18,226600002.0
2007-04-26 19:39:00,238.17,238.19,238.16,238.16,202000000.0
2007-04-26 19:40:00,238.16,238.18,238.15,238.17,156000000.0
2007-04-26 19:41:00,238.17,238.19,238.15,238.17,200500000.0
2007-04-26 19:42:00,238.165,238.19,238.165,238.18,165500000.0
2007-04-26 19:43:00,238.18,238.18,238.135,238.15,339100000.0
2007-04-26 19:44:00,238.14,238.19,238.14,238.15,398899999.0
2007-04-26 19:45:00,238.16,238.16,238.135,238.14,194700000.0
2007-04-26 19:46:00,238.14,238.14,238.12,238.13,98900000.0
2007-04-26 19:47:00,238.13,238.16,238.13,238.14,39200000.0
2007-04-26 19:48:00,238.15,238.16,238.13,238.13,79200000.0
2007-04-26 19:49:00,238.13,238.13,238.04,238.07,230200000.0
2007-04-26 19:50:00,238.06,238.09,238.05,238.08,251400000.0
2007-04-26 19:51:00,238.08,238.08,238.05,238.05,183800000.0
2007-04-26 19:52:00,238.05,238.05,238.05,238.05,155200000.0
2007-04-26 19:53:00,238.05,238.06,238.03,238.06,158300000.0
2007-04-26 19:54:00,238.05,238.08,238.05,238.07,105000000.0
2007-04-26 19:55:00,238.055,238.08,238.055,238.08,11200000.0
2007-04-26 19:56:00,238.08,238.08,238.08,238.08,71200000.0
2007-04-26 19:57:00,238.08,238.12,238.07,238.095,155200000.0
2007-04-26 19:58:00,238.09,238.11,238.09,238.09,126800000.0
2007-04-26 19:59:00,238.09,238.1,238.09,238.09,22600000.0
2007-04-26 20:00:00,238.09,238.1,238.08,238.09,240900000.0
2007-04-26 20:01:00,238.09,238.12,238.08,238.12,99600000.0
2007-04-26 20:02:00,238.14,238.15,238.13,238.135,16800000.0
2007-04-26 20:03:00,238.14,238.17,238.13,238.15,54300000.0
2007-04-26 20:04:00,238.16,238.16,238.15,238.15,15200000.0
2007-04-26 20:05:00,238.17,238.19,238.17,238.19,42400000.0
2007-04-26 20:06:00,238.19,238.19,238.17,238.17,46400000.0
2007-04-26 20:07:00,238.17,238.21,238.17,238.18,184400000.0
2007-04-26 20:08:00,238.18,238.22,238.18,238.21,141600000.0
2007-04-26 20:09:00,238.22,238.225,238.21,238.21,85600000.0
2007-04-26 20:10:00,238.21,238.21,238.19,238.19,132800000.0
2007-04-26 20:11:00,238.2,238.2,238.2,238.2,4000000.0
2007-04-26 20:12:00,238.2,238.2,238.12,238.175,266400000.0
2007-04-26 20:13:00,238.165,238.21,238.15,238.17,289600000.0
2007-04-26 20:14:00,238.165,238.205,238.165,238.175,159300000.0
2007-04-26 20:15:00,238.175,238.19,238.16,238.165,30400000.0
2007-04-26 20:16:00,238.165,238.17,238.095,238.15,296900000.0
2007-04-26 20:17:00,238.15,238.23,238.15,238.175,382399998.0
2007-04-26 20:18:00,238.18,238.18,238.17,238.17,188700000.0
2007-04-26 20:19:00,238.18,238.185,238.14,238.16,268599999.0
2007-04-26 20:20:00,238.16,238.18,238.16,238.18,140700000.0
2007-04-26 20:21:00,238.18,238.19,238.15,238.16,210900000.0
2007-04-26 20:22:00,238.16,238.21,238.155,238.21,162300000.0
2007-04-26 20:23:00,238.22,238.23,238.21,238.21,50400000.0
2007-04-26 20:24:00,238.21,238.22,238.2,238.22,16000000.0
2007-04-26 20:25:00,238.22,238.22,238.2,238.2,3600000.0
2007-04-26 20:26:00,238.21,238.21,238.19,238.2,12000000.0
2007-04-26 20:27:00,238.19,238.21,238.19,238.2,99700000.0
2007-04-26 20:28:00,238.2,238.21,238.19,238.21,65200000.0
2007-04-26 20:29:00,238.21,238.23,238.21,238.225,235200000.0
2007-04-26 20:30:00,238.225,238.24,238.2,238.2,268400000.0
2007-04-26 20:31:00,238.19,238.2,238.17,238.17,70300000.0
2007-04-26 20:32:00,238.17,238.2,238.165,238.19,169400000.0
2007-04-26 20:33:00,238.19,238.21,238.17,238.21,169800000.0
2007-04-26 20:34:00,238.2,238.23,238.2,238.21,180300000.0
2007-04-26 20:35:00,238.21,238.21,238.17,238.17,42900000.0
2007-04-26 20:36:00,238.16,238.17,238.155,238.17,89199999.0
2007-04-26 20:37:00,238.18,238.2,238.16,238.18,230200000.0
2007-04-26 20:38:00,238.18,238.19,238.16,238.19,89299999.0
2007-04-26 20:39:00,238.19,238.21,238.19,238.19,45700000.0
2007-04-26 20:40:00,238.2,238.2,238.16,238.18,283500000.0
2007-04-26 20:41:00,238.18,238.2,238.17,238.19,107599999.0
2007-04-26 20:42:00,238.19,238.21,238.16,238.17,550600001.0
2007-04-26 20:43:00,238.17,238.19,238.17,238.18,35099999.0
2007-04-26 20:44:00,238.18,238.18,238.08,238.14,319900000.0
2007-04-26 20:45:00,238.15,238.15,238.12,238.13,49600000.0
2007-04-26 20:46:00,238.14,238.17,238.14,238.15,164400000.0
2007-04-26 20:47:00,238.16,238.16,238.12,238.14,136500000.0
2007-04-26 20:48:00,238.14,238.17,238.13,238.17,63200000.0
2007-04-26 20:49:00,238.17,238.2,238.17,238.18,114400000.0
2007-04-26 20:50:00,238.18,238.2,238.18,238.19,196800000.0
2007-04-26 20:51:00,238.19,238.21,238.18,238.19,185200000.0
2007-04-26 20:52:00,238.19,238.225,238.18,238.21,102800000.0
2007-04-26 20:53:00,238.21,238.25,238.21,238.24,178400000.0
2007-04-26 20:54:00,238.24,238.26,238.23,238.23,127200000.0
2007-04-26 20:55:00,238.23,238.25,238.185,238.185,205400001.0
2007-04-26 20:56:00,238.19,238.22,238.19,238.22,144000000.0
2007-04-26 20:57:00,238.22,238.22,238.18,238.185,146400000.0
2007-04-26 20:58:00,238.185,238.22,238.17,238.17,122400000.0
2007-04-26 20:59:00,238.18,238.18,238.18,238.18,28800000.0
2007-04-26 21:00:00,238.16,238.18,238.09,238.13,189800000.0
2007-04-26 21:01:00,238.13,238.14,238.065,238.1,218600000.0
2007-04-26 21:02:00,238.1,238.1,238.07,238.07,65600000.0
2007-04-26 21:03:00,238.07,238.11,238.07,238.1,118700000.0
2007-04-26 21:04:00,238.09,238.1,238.07,238.07,30800000.0
2007-04-26 21:05:00,238.08,238.08,238.025,238.06,92800000.0
2007-04-26 21:06:00,238.06,238.06,238.03,238.03,25200000.0
2007-04-26 21:07:00,238.03,238.06,238.03,238.06,64800000.0
2007-04-26 21:08:00,238.06,238.07,238.05,238.06,14400000.0
2007-04-26 21:09:00,238.06,238.1,238.06,238.08,56400000.0
2007-04-26 21:10:00,238.07,238.07,237.99,238.0,116000000.0
2007-04-26 21:11:00,238.0,238.05,237.98,238.04,422200000.0
2007-04-26 21:12:00,238.04,238.06,238.015,238.015,49600000.0
2007-04-26 21:13:00,238.015,238.03,238.0,238.03,63100000.0
2007-04-26 21:14:00,238.03,238.06,238.02,238.04,68700000.0
2007-04-26 21:15:00,238.03,238.06,238.03,238.06,123000000.0
2007-04-26 21:16:00,238.06,238.09,238.05,238.09,195200002.0
2007-04-26 21:17:00,238.09,238.09,238.05,238.06,56000000.0
2007-04-26 21:18:00,238.07,238.09,238.04,238.09,242600001.0
2007-04-26 21:19:00,238.09,238.09,238.065,238.08,139200001.0
2007-04-26 21:20:00,238.08,238.09,238.07,238.08,70400000.0
2007-04-26 21:21:00,238.08,238.09,238.07,238.09,184800000.0
2007-04-26 21:22:00,238.08,238.09,238.065,238.08,140000000.0
2007-04-26 21:23:00,238.1,238.1,238.08,238.08,28000000.0
2007-04-26 21:24:00,238.08,238.09,238.07,238.09,32400000.0
2007-04-26 21:25:00,238.042,238.057,238.037,238.051,303300000.0
2007-04-26 21:26:00,238.09,238.11,238.085,238.085,44000000.0
2007-04-26 21:27:00,238.08,238.095,238.075,238.09,71600000.0
2007-04-26 21:28:00,238.085,238.095,238.085,238.085,23200000.0
2007-04-26 21:29:00,238.09,238.095,238.075,238.095,32800000.0
2007-04-26 21:30:00,238.095,238.095,238.09,238.09,27200000.0
2007-04-26 21:31:00,238.09,238.09,238.08,238.09,99600000.0
2007-04-26 21:32:00,238.08,238.09,238.08,238.09,10700000.0
2007-04-26 21:33:00,238.09,238.09,238.07,238.07,47200000.0
2007-04-26 21:34:00,238.07,238.07,238.07,238.07,28000000.0
2007-04-26 21:35:00,238.075,238.08,238.07,238.07,49599999.0
2007-04-26 21:36:00,238.08,238.09,238.07,238.08,97300000.0
2007-04-26 21:37:00,238.08,238.08,238.07,238.07,97200000.0
2007-04-26 21:38:00,238.08,238.09,238.08,238.09,70000000.0
2007-04-26 21:39:00,238.09,238.09,238.08,238.08,26400000.0
2007-04-26 21:40:00,238.085,238.09,238.08,238.08,24000000.0
2007-04-26 21:41:00,238.08,238.08,238.075,238.075,4000000.0
2007-04-26 21:42:00,238.09,238.09,238.065,238.09,128000000.0
2007-04-26 21:43:00,238.09,238.1,238.085,238.1,23200000.0
2007-04-26 21:44:00,238.1,238.12,238.1,238.12,12000000.0
2007-04-26 21:45:00,238.13,238.13,238.105,238.105,16000000.0
2007-04-26 21:46:00,238.11,238.12,238.095,238.12,105400000.0
2007-04-26 21:47:00,238.12,238.13,238.11,238.12,65000000.0
2007-04-26 21:48:00,238.12,238.15,238.12,238.13,134300000.0
2007-04-26 21:49:00,238.13,238.15,238.12,238.15,219899999.0
2007-04-26 21:50:00,238.16,238.16,238.13,238.15,86800000.0
2007-04-26 21:51:00,238.15,238.17,238.13,238.15,87900000.0
2007-04-26 21:52:00,238.15,238.17,238.13,238.155,75999999.0
2007-04-26 21:53:00,238.15,238.2,238.15,238.16,248399998.0
2007-04-26 21:54:00,238.16,238.19,238.16,238.17,100000002.0
2007-04-26 21:55:00,238.18,238.19,238.17,238.19,76800000.0
2007-04-26 21:56:00,238.2,238.2,238.17,238.17,55000000.0
2007-04-26 21:57:00,238.17,238.17,238.155,238.155,31200000.0
2007-04-26 21:58:00,238.17,238.17,238.15,238.16,38500000.0
2007-04-26 21:59:00,238.17,238.19,238.15,238.16,118400000.0
2007-04-26 22:00:00,238.16,238.16,238.13,238.14,61600000.0
2007-04-26 22:01:00,238.14,238.15,238.13,238.15,65800000.0
2007-04-26 22:02:00,238.14,238.16,238.14,238.15,24000000.0
2007-04-26 22:03:00,238.15,238.15,238.15,238.15,24000000.0
2007-04-26 22:04:00,238.15,238.16,238.145,238.15,21600000.0
2007-04-26 22:05:00,238.15,238.15,238.09,238.09,53200000.0
2007-04-26 22:06:00,238.09,238.12,238.07,238.08,69800000.0
2007-04-26 22:07:00,238.08,238.09,238.08,238.09,89700000.0
2007-04-26 22:08:00,238.08,238.1,238.08,238.09,38500000.0
2007-04-26 22:09:00,238.1,238.12,238.1,238.12,11200000.0
2007-04-26 22:10:00,238.13,238.13,238.1,238.11,80000000.0
2007-04-26 22:11:00,238.12,238.12,238.11,238.12,46000000.0
2007-04-26 22:12:00,238.12,238.12,238.09,238.09,77600000.0
2007-04-26 22:13:00,238.09,238.1,238.075,238.075,37200000.0
2007-04-26 22:14:00,238.075,238.075,238.035,238.06,207000001.0
2007-04-26 22:15:00,238.06,238.09,238.055,238.08,63600000.0
2007-04-26 22:16:00,238.09,238.12,238.05,238.06,175600000.0
2007-04-26 22:17:00,238.06,238.06,238.04,238.045,75200000.0
2007-04-26 22:18:00,238.045,238.07,238.03,238.035,99300000.0
2007-04-26 22:19:00,238.02,238.075,238.02,238.035,161800000.0
2007-04-26 22:20:00,238.05,238.09,238.04,238.06,126300000.0
2007-04-26 22:21:00,238.065,238.065,238.04,238.065,45100000.0
2007-04-26 22:22:00,238.065,238.085,238.065,238.08,53600000.0
2007-04-26 22:23:00,238.08,238.11,238.08,238.11,14400000.0
2007-04-26 22:24:00,238.058,238.083,238.058,238.07,43200000.0
2007-04-26 22:25:00,238.12,238.14,238.11,238.11,39000000.0
2007-04-26 22:26:00,238.115,238.115,238.07,238.1,219399999.0
2007-04-26 22:27:00,238.1,238.1,238.06,238.095,99800000.0
2007-04-26 22:28:00,238.095,238.095,238.085,238.095,40800000.0
2007-04-26 22:29:00,238.1,238.12,238.095,238.105,21600000.0
2007-04-26 22:30:00,238.125,238.135,238.115,238.115,21600000.0
2007-04-26 22:31:00,238.115,238.115,238.105,238.11,28800000.0
2007-04-26 22:32:00,238.11,238.11,238.08,238.09,61600000.0
2007-04-26 22:33:00,238.09,238.125,238.09,238.11,63300000.0
2007-04-26 22:34:00,238.1,238.13,238.095,238.13,167100000.0
2007-04-26 22:35:00,238.125,238.135,238.12,238.13,35600000.0
2007-04-26 22:36:00,238.15,238.16,238.125,238.125,82200000.0
2007-04-26 22:37:00,238.125,238.145,238.11,238.11,60700000.0
2007-04-26 22:38:00,238.11,238.12,238.07,238.07,93600000.0
2007-04-26 22:39:00,238.09,238.09,238.09,238.09,29600000.0
2007-04-26 22:40:00,238.09,238.09,238.07,238.07,28000000.0
2007-04-26 22:41:00,238.09,238.13,238.08,238.08,135699999.0
2007-04-26 22:42:00,238.09,238.1,238.09,238.1,12000000.0
2007-04-26 22:43:00,238.1,238.1,238.08,238.09,35600000.0
2007-04-26 22:44:00,238.09,238.115,238.09,238.115,15200000.0
2007-04-26 22:45:00,238.115,238.115,238.08,238.08,50400000.0
2007-04-26 22:46:00,238.08,238.08,238.055,238.08,23300000.0
2007-04-26 22:47:00,238.08,238.1,238.08,238.1,22200000.0
2007-04-26 22:48:00,238.071,238.074,238.048,238.048,166700000.0
2007-04-26 22:49:00,238.1,238.1,238.07,238.07,42400000.0
2007-04-26 22:50:00,238.07,238.08,238.07,238.08,16000000.0
2007-04-26 22:51:00,238.08,238.18,238.08,238.16,47700000.0
2007-04-26 22:52:00,238.16,238.16,238.09,238.09,89600000.0
2007-04-26 22:53:00,238.09,238.09,238.055,238.065,20800000.0
2007-04-26 22:54:00,238.032,238.038,238.018,238.035,149500000.0
2007-04-26 22:55:00,238.065,238.065,238.05,238.05,17600000.0
2007-04-26 22:56:00,238.05,238.075,238.05,238.075,19200000.0
2007-04-26 22:57:00,238.075,238.075,238.065,238.065,19200000.0
2007-04-26 22:58:00,238.06,238.08,238.06,238.07,35200000.0
2007-04-26 22:59:00,238.07,238.07,238.07,238.07,2400000.0
2007-04-26 23:00:00,238.07,238.07,238.03,238.03,20000000.0
2007-04-26 23:01:00,238.04,238.04,238.03,238.03,5200000.0
2007-04-26 23:02:00,238.04,238.04,238.04,238.04,2400000.0
2007-04-26 23:03:00,238.05,238.06,238.04,238.06,9600000.0
2007-04-26 23:04:00,238.05,238.05,238.05,238.05,2400000.0
2007-04-26 23:05:00,238.03,238.04,238.01,238.03,31200000.0
2007-04-26 23:06:00,238.02,238.02,238.02,238.02,6400000.0
2007-04-26 23:07:00,238.02,238.03,238.01,238.01,24000000.0
2007-04-26 23:08:00,238.02,238.02,237.99,237.99,21500000.0
2007-04-26 23:09:00,238.0,238.0,237.99,237.99,9600000.0
2007-04-26 23:10:00,237.98,237.99,237.98,237.99,7200000.0
2007-04-26 23:11:00,237.99,237.99,237.99,237.99,2400000.0
2007-04-26 23:12:00,237.98,237.98,237.98,237.98,4800000.0
2007-04-26 23:13:00,237.946,237.971,237.921,237.944,164500000.0
2007-04-26 23:14:00,238.0,238.02,237.98,237.98,16800000.0
2007-04-26 23:15:00,237.97,237.97,237.94,237.94,21600000.0
2007-04-26 23:16:00,237.95,237.98,237.95,237.97,32000000.0
2007-04-26 23:17:00,237.96,237.96,237.95,237.96,12000000.0
2007-04-26 23:18:00,237.97,237.98,237.97,237.98,16800000.0
2007-04-26 23:19:00,237.96,237.96,237.92,237.93,36000000.0
2007-04-26 23:20:00,237.94,238.005,237.925,237.98,57600000.0
2007-04-26 23:21:00,237.965,237.965,237.965,237.965,2400000.0
2007-04-26 23:22:00,237.975,237.995,237.975,237.995,12000000.0
2007-04-26 23:23:00,237.985,237.995,237.975,237.985,16800000.0
2007-04-26 23:24:00,237.975,238.035,237.945,238.035,31200000.0
2007-04-26 23:25:00,238.025,238.18,238.025,238.105,63200000.0
2007-04-26 23:26:00,238.11,238.11,238.05,238.07,32100000.0
2007-04-26 23:27:00,238.055,238.055,238.035,238.035,7200000.0
2007-04-26 23:28:00,238.035,238.035,237.995,237.995,32800000.0
2007-04-26 23:29:00,237.99,238.0,237.99,238.0,12000000.0
2007-04-26 23:30:00,238.01,238.02,238.01,238.02,12000000.0
2007-04-26 23:31:00,238.0,238.0,238.0,238.0,9600000.0
2007-04-26 23:32:00,237.99,237.99,237.985,237.985,9600000.0
2007-04-26 23:33:00,237.99,237.99,237.96,237.96,17600000.0
2007-04-26 23:34:00,237.97,237.99,237.97,237.98,26400000.0
2007-04-26 23:35:00,237.99,237.99,237.975,237.975,33600000.0
2007-04-26 23:36:00,237.98,238.0,237.975,237.99,45600000.0
2007-04-26 23:37:00,237.98,237.995,237.97,237.995,35200000.0
2007-04-26 23:38:00,237.97,237.97,237.97,237.97,23200000.0
2007-04-26 23:39:00,237.965,237.965,237.96,237.96,4800000.0
2007-04-26 23:40:00,237.934,237.942,237.91,237.932,131600000.0
2007-04-26 23:41:00,237.97,237.97,237.97,237.97,2400000.0
2007-04-26 23:42:00,237.939,237.941,237.9,237.937,588799999.0
2007-04-26 23:43:00,237.97,237.97,237.96,237.96,4800000.0
2007-04-26 23:44:00,237.97,237.98,237.96,237.96,16100000.0
2007-04-26 23:45:00,237.98,237.99,237.98,237.98,35800000.0
2007-04-26 23:46:00,237.97,237.98,237.96,237.96,52000000.0
2007-04-26 23:47:00,237.96,237.96,237.96,237.96,8000000.0
2007-04-26 23:48:00,237.916,237.948,237.916,237.937,311599998.0
2007-04-26 23:49:00,237.96,237.96,237.96,237.96,10400000.0
2007-04-26 23:50:00,237.97,237.97,237.96,237.96,36800000.0
2007-04-26 23:51:00,237.96,237.96,237.94,237.94,24800000.0
2007-04-26 23:52:00,237.93,237.93,237.89,237.9,82400000.0
2007-04-26 23:53:00,237.89,237.89,237.85,237.86,80800000.0
2007-04-26 23:54:00,237.86,237.86,237.83,237.83,116000001.0
2007-04-26 23:55:00,237.845,237.86,237.845,237.85,36000000.0
2007-04-26 23:56:00,237.86,237.86,237.84,237.85,13600000.0
2007-04-26 23:57:00,237.86,237.87,237.85,237.86,29600000.0
2007-04-26 23:58:00,237.86,237.86,237.86,237.86,4800000.0
2007-04-26 23:59:00,237.85,237.92,237.85,237.92,76000000.0
2007-04-27 00:00:00,237.92,237.93,237.91,237.91,17600000.0
2007-04-27 00:01:00,237.94,237.96,237.93,237.94,21600000.0
2007-04-27 00:02:00,237.94,237.94,237.93,237.94,32000000.0
2007-04-27 00:03:00,237.94,237.94,237.91,237.92,50400000.0
2007-04-27 00:04:00,237.92,237.92,237.88,237.88,93600000.0
2007-04-27 00:05:00,237.87,237.91,237.87,237.87,79200000.0
2007-04-27 00:06:00,237.87,237.87,237.85,237.85,39200000.0
2007-04-27 00:07:00,237.85,237.865,237.845,237.86,36000000.0
2007-04-27 00:08:00,237.86,237.86,237.835,237.845,37600000.0
2007-04-27 00:09:00,237.84,237.84,237.825,237.825,13600000.0
2007-04-27 00:10:00,237.825,237.84,237.825,237.84,9600000.0
2007-04-27 00:11:00,237.84,237.84,237.815,237.82,54400000.0
2007-04-27 00:12:00,237.82,237.82,237.81,237.81,14400000.0
2007-04-27 00:13:00,237.81,237.82,237.8,237.82,47400000.0
2007-04-27 00:14:00,237.83,237.86,237.83,237.86,44000000.0
2007-04-27 00:15:00,237.86,237.86,237.84,237.85,28800000.0
2007-04-27 00:16:00,237.86,237.88,237.86,237.88,16800000.0
2007-04-27 00:17:00,237.87,237.88,237.87,237.87,14400000.0
2007-04-27 00:18:00,237.88,237.88,237.88,237.88,4800000.0
2007-04-27 00:19:00,237.88,237.89,237.81,237.82,62400000.0
2007-04-27 00:20:00,237.83,237.85,237.83,237.85,12000000.0
2007-04-27 00:21:00,237.86,237.86,237.83,237.83,19200000.0
2007-04-27 00:22:00,237.85,237.86,237.84,237.84,24000000.0
2007-04-27 00:23:00,237.84,237.86,237.84,237.84,26400000.0
2007-04-27 00:24:00,237.831,237.839,237.801,237.829,638000001.0
2007-04-27 00:25:00,237.87,237.87,237.87,237.87,9600000.0
2007-04-27 00:26:00,237.89,237.89,237.87,237.87,32400000.0
2007-04-27 00:27:00,237.89,237.89,237.88,237.88,2200000.0
2007-04-27 00:28:00,237.88,237.88,237.87,237.87,9600000.0
2007-04-27 00:29:00,237.87,237.87,237.84,237.86,40800000.0
2007-04-27 00:30:00,237.85,237.86,237.85,237.86,9600000.0
2007-04-27 00:31:00,237.85,237.86,237.85,237.85,24000000.0
2007-04-27 00:32:00,237.86,237.865,237.86,237.865,7200000.0
2007-04-27 00:33:00,237.87,237.88,237.87,237.88,9600000.0
2007-04-27 00:34:00,237.89,237.92,237.88,237.92,40800000.0
2007-04-27 00:35:00,237.92,237.92,237.87,237.895,106500000.0
2007-04-27 00:36:00,237.895,237.945,237.885,237.945,88800000.0
2007-04-27 00:37:00,237.955,238.005,237.955,238.005,67200000.0
2007-04-27 00:38:00,237.955,238.01,237.955,238.01,57600000.0
2007-04-27 00:39:00,238.01,238.015,237.96,237.98,72800000.0
2007-04-27 00:40:00,237.98,237.99,237.935,237.97,78500000.0
2007-04-27 00:41:00,237.96,237.97,237.95,237.95,29500000.0
2007-04-27 00:42:00,237.94,237.95,237.94,237.94,12000000.0
2007-04-27 00:43:00,237.935,237.95,237.915,237.915,24000000.0
2007-04-27 00:44:00,237.925,237.98,237.925,237.965,31200000.0
2007-04-27 00:45:00,237.975,238.015,237.925,237.93,52800000.0
2007-04-27 00:46:00,237.93,237.93,237.895,237.915,13600000.0
2007-04-27 00:47:00,237.935,237.935,237.915,237.915,9600000.0
2007-04-27 00:48:00,237.925,237.955,237.905,237.935,48700000.0
2007-04-27 00:49:00,237.935,237.935,237.9,237.9,26400000.0
2007-04-27 00:50:00,237.91,237.925,237.88,237.88,98400000.0
2007-04-27 00:51:00,237.885,237.93,237.885,237.89,86600000.0
2007-04-27 00:52:00,237.91,237.915,237.89,237.915,92000000.0
2007-04-27 00:53:00,237.915,237.915,237.885,237.885,14400000.0
2007-04-27 00:54:00,237.885,237.89,237.87,237.89,31200000.0
2007-04-27 00:55:00,237.88,237.905,237.88,237.9,52000000.0
2007-04-27 00:56:00,237.92,237.92,237.92,237.92,9600000.0
2007-04-27 00:57:00,237.92,237.92,237.9,237.9,13300000.0
2007-04-27 00:58:00,237.9,237.9,237.88,237.89,51200000.0
2007-04-27 00:59:00,237.87,237.91,237.87,237.905,139800000.0
2007-04-27 01:00:00,237.905,237.985,237.905,237.97,91200000.0
2007-04-27 01:01:00,237.97,237.98,237.955,237.96,137200000.0
2007-04-27 01:02:00,237.97,237.98,237.9,237.91,204000000.0
2007-04-27 01:03:00,237.91,237.91,237.88,237.905,162200000.0
2007-04-27 01:04:00,237.91,237.915,237.89,237.89,31600000.0
2007-04-27 01:05:00,237.9,237.9,237.88,237.89,80300000.0
2007-04-27 01:06:00,237.89,237.89,237.86,237.87,91400000.0
2007-04-27 01:07:00,237.9,237.9,237.88,237.88,19200000.0
2007-04-27 01:08:00,237.88,237.9,237.88,237.89,60000000.0
2007-04-27 01:09:00,237.88,237.88,237.87,237.87,7200000.0
2007-04-27 01:10:00,237.88,237.89,237.83,237.83,143600000.0
2007-04-27 01:11:00,237.83,237.83,237.79,237.79,95200000.0
2007-04-27 01:12:00,237.79,237.81,237.78,237.8,64800000.0
2007-04-27 01:13:00,237.8,237.81,237.79,237.81,65600000.0
2007-04-27 01:14:00,237.8,237.84,237.79,237.84,310000000.0
2007-04-27 01:15:00,237.84,237.865,237.84,237.85,84200000.0
2007-04-27 01:16:00,237.85,237.86,237.84,237.86,47200000.0
2007-04-27 01:17:00,237.85,237.87,237.85,237.87,16800000.0
2007-04-27 01:18:00,237.86,237.86,237.84,237.84,20000000.0
2007-04-27 01:19:00,237.804,237.835,237.801,237.801,171000000.0
2007-04-27 01:20:00,237.84,237.89,237.83,237.89,100800000.0
2007-04-27 01:21:00,237.88,237.89,237.87,237.87,87000000.0
2007-04-27 01:22:00,237.87,237.87,237.85,237.87,62400000.0
2007-04-27 01:23:00,237.87,237.87,237.84,237.84,144000000.0
2007-04-27 01:24:00,237.84,237.9,237.84,237.9,204000000.0
2007-04-27 01:25:00,237.9,237.91,237.89,237.91,60000000.0
2007-04-27 01:26:00,237.92,237.94,237.9,237.93,135200000.0
2007-04-27 01:27:00,237.92,237.95,237.91,237.92,155800000.0
2007-04-27 01:28:00,237.93,237.95,237.9,237.93,86300000.0
2007-04-27 01:29:00,237.92,237.93,237.82,237.85,221800000.0
2007-04-27 01:30:00,237.82,238.1,237.81,237.98,280100000.0
2007-04-27 01:31:00,237.98,237.99,237.89,237.98,190300000.0
2007-04-27 01:32:00,237.975,238.11,237.97,238.08,368700000.0
2007-04-27 01:33:00,238.06,238.15,238.055,238.14,254300000.0
2007-04-27 01:34:00,238.145,238.205,238.13,238.13,248200000.0
2007-04-27 01:35:00,238.12,238.125,238.07,238.08,268900000.0
2007-04-27 01:36:00,238.08,238.145,238.08,238.145,113700000.0
2007-04-27 01:37:00,238.15,238.15,238.12,238.14,190400000.0
2007-04-27 01:38:00,238.14,238.14,238.07,238.1,227200000.0
2007-04-27 01:39:00,238.11,238.14,238.1,238.115,194700000.0
2007-04-27 01:40:00,238.085,238.09,238.045,238.045,150500000.0
2007-04-27 01:41:00,238.045,238.05,237.94,237.99,175500000.0
2007-04-27 01:42:00,237.99,237.99,237.95,237.96,144799999.0
2007-04-27 01:43:00,237.97,237.98,237.94,237.96,149600000.0
2007-04-27 01:44:00,237.98,237.98,237.96,237.96,80800000.0
2007-04-27 01:45:00,237.98,237.98,237.97,237.98,11200000.0
2007-04-27 01:46:00,237.98,238.0,237.97,237.99,110700000.0
2007-04-27 01:47:00,237.995,238.0,237.995,238.0,18900000.0
2007-04-27 01:48:00,238.0,238.0,237.98,238.0,57500000.0
2007-04-27 01:49:00,238.0,238.0,237.9,237.92,322400001.0
2007-04-27 01:50:00,237.91,238.14,237.69,238.05,542400000.0
2007-04-27 01:51:00,238.06,238.125,238.02,238.11,595900000.0
2007-04-27 01:52:00,238.105,238.17,238.05,238.16,460399999.0
2007-04-27 01:53:00,238.17,238.17,238.06,238.06,396600000.0
2007-04-27 01:54:00,238.06,238.06,237.97,237.98,218900000.0
2007-04-27 01:55:00,237.985,238.01,237.98,238.0,304199998.0
2007-04-27 01:56:00,237.995,238.02,237.97,238.02,253900000.0
2007-04-27 01:57:00,238.02,238.055,238.02,238.03,409200000.0
2007-04-27 01:58:00,238.035,238.035,237.94,237.98,373000000.0
2007-04-27 01:59:00,237.98,238.0,237.93,237.955,204600000.0
2007-04-27 02:00:00,237.96,237.96,237.91,237.93,287600000.0
2007-04-27 02:01:00,237.94,238.0,237.91,237.99,364000000.0
2007-04-27 02:02:00,237.99,238.04,237.975,237.99,468599999.0
2007-04-27 02:03:00,238.01,238.03,237.98,238.02,153099999.0
2007-04-27 02:04:00,238.015,238.03,238.0,238.03,96000000.0
2007-04-27 02:05:00,238.03,238.04,238.0,238.0,89600000.0
2007-04-27 02:06:00,238.0,238.03,238.0,238.03,171200000.0
2007-04-27 02:07:00,238.03,238.125,238.02,238.105,296800000.0
2007-04-27 02:08:00,238.105,238.115,238.03,238.04,508000000.0
2007-04-27 02:09:00,238.03,238.055,238.03,238.05,172800000.0
2007-04-27 02:10:00,238.06,238.07,238.05,238.05,90400000.0
2007-04-27 02:11:00,238.05,238.065,238.04,238.065,110400000.0
2007-04-27 02:12:00,238.065,238.085,238.04,238.075,143200000.0
2007-04-27 02:13:00,238.07,238.075,238.04,238.04,181699997.0
2007-04-27 02:14:00,238.03,238.055,238.02,238.03,415499996.0
2007-04-27 02:15:00,238.02,238.02,238.02,238.02,45399999.0
2007-04-27 02:16:00,238.04,238.04,238.01,238.02,182600000.0
2007-04-27 02:17:00,238.02,238.03,238.01,238.02,49200000.0
2007-04-27 02:18:00,238.01,238.03,238.01,238.01,157600000.0
2007-04-27 02:19:00,238.01,238.02,237.94,237.94,172000000.0
2007-04-27 02:20:00,237.93,237.94,237.89,237.91,204899998.0
2007-04-27 02:21:00,237.93,237.95,237.92,237.94,99700000.0
2007-04-27 02:22:00,237.95,237.97,237.94,237.94,146400000.0
2007-04-27 02:23:00,237.94,237.96,237.92,237.95,75000000.0
2007-04-27 02:24:00,237.96,237.98,237.94,237.96,256800000.0
2007-04-27 02:25:00,237.96,237.98,237.93,237.96,130300000.0
2007-04-27 02:26:00,237.96,237.99,237.95,237.97,287300002.0
2007-04-27 02:27:00,238.01,238.05,237.99,238.04,327699997.0
2007-04-27 02:28:00,238.04,238.065,238.01,238.045,449700000.0
2007-04-27 02:29:00,238.045,238.07,238.045,238.06,242100000.0
2007-04-27 02:30:00,238.07,238.085,238.03,238.065,320699998.0
2007-04-27 02:31:00,238.065,238.08,238.055,238.065,157200000.0
2007-04-27 02:32:00,238.06,238.08,238.045,238.07,328099999.0
2007-04-27 02:33:00,238.075,238.075,238.04,238.06,137000001.0
2007-04-27 02:34:00,238.05,238.055,238.01,238.03,242700000.0
2007-04-27 02:35:00,238.03,238.06,238.02,238.045,260800000.0
2007-04-27 02:36:00,238.045,238.07,238.025,238.03,212300000.0
2007-04-27 02:37:00,238.04,238.04,238.0,238.0,182400000.0
2007-04-27 02:38:00,237.99,238.03,237.99,238.02,129499999.0
2007-04-27 02:39:00,238.02,238.04,237.99,238.01,157600000.0
2007-04-27 02:40:00,238.0,238.03,237.98,237.98,119200000.0
2007-04-27 02:41:00,237.98,238.01,237.98,238.0,139300000.0
2007-04-27 02:42:00,237.98,238.02,237.98,238.02,206500000.0
2007-04-27 02:43:00,238.04,238.05,238.01,238.045,499299999.0
2007-04-27 02:44:00,238.04,238.065,238.03,238.05,337900000.0
2007-04-27 02:45:00,238.05,238.105,238.05,238.1,436399995.0
2007-04-27 02:46:00,238.1,238.13,238.08,238.11,372699998.0
2007-04-27 02:47:00,238.12,238.14,238.12,238.14,94500000.0
2007-04-27 02:48:00,238.13,238.15,238.11,238.11,243200000.0
2007-04-27 02:49:00,238.11,238.13,238.09,238.11,103200000.0
2007-04-27 02:50:00,238.11,238.15,238.1,238.14,152600000.0
2007-04-27 02:51:00,238.12,238.13,238.1,238.12,182700001.0
2007-04-27 02:52:00,238.12,238.17,238.12,238.15,253000002.0
2007-04-27 02:53:00,238.145,238.175,238.14,238.16,241000000.0
2007-04-27 02:54:00,238.16,238.27,238.16,238.25,400000001.0
2007-04-27 02:55:00,238.25,238.34,238.24,238.27,562500002.0
2007-04-27 02:56:00,238.27,238.29,238.18,238.23,268000000.0
2007-04-27 02:57:00,238.23,238.27,238.19,238.25,269300000.0
2007-04-27 02:58:00,238.25,238.26,238.23,238.24,224800000.0
2007-04-27 02:59:00,238.24,238.24,238.19,238.22,207200000.0
2007-04-27 03:00:00,238.21,238.27,238.21,238.24,368600000.0
2007-04-27 03:01:00,238.25,238.26,238.18,238.18,209900000.0
2007-04-27 03:02:00,238.19,238.21,238.18,238.18,200900000.0
2007-04-27 03:03:00,238.18,238.21,238.175,238.2,169100000.0
2007-04-27 03:04:00,238.2,238.2,238.18,238.2,101600000.0
2007-04-27 03:05:00,238.2,238.22,238.17,238.21,91200000.0
2007-04-27 03:06:00,238.21,238.21,238.17,238.21,149200000.0
2007-04-27 03:07:00,238.21,238.24,238.2,238.22,389399998.0
2007-04-27 03:08:00,238.23,238.24,238.21,238.24,64800000.0
2007-04-27 03:09:00,238.25,238.26,238.23,238.23,217500000.0
2007-04-27 03:10:00,238.24,238.25,238.23,238.25,79200000.0
2007-04-27 03:11:00,238.24,238.25,238.21,238.22,137200000.0
2007-04-27 03:12:00,238.22,238.23,238.19,238.23,170400000.0
2007-04-27 03:13:00,238.23,238.25,238.2,238.22,244200000.0
2007-04-27 03:14:00,238.23,238.24,238.21,238.23,69700000.0
2007-04-27 03:15:00,238.24,238.24,238.21,238.21,193800001.0
2007-04-27 03:16:00,238.22,238.25,238.21,238.25,260200000.0
2007-04-27 03:17:00,238.25,238.25,238.22,238.22,257000000.0
2007-04-27 03:18:00,238.24,238.24,238.215,238.24,227000001.0
2007-04-27 03:19:00,238.24,238.24,238.235,238.235,19200000.0
2007-04-27 03:20:00,238.23,238.23,238.215,238.22,62800000.0
2007-04-27 03:21:00,238.21,238.27,238.21,238.24,96000000.0
2007-04-27 03:22:00,238.24,238.25,238.21,238.21,68000000.0
2007-04-27 03:23:00,238.21,238.25,238.21,238.22,151900000.0
2007-04-27 03:24:00,238.23,238.24,238.21,238.24,256500000.0
2007-04-27 03:25:00,238.24,238.26,238.24,238.26,133800000.0
2007-04-27 03:26:00,238.26,238.26,238.26,238.26,35000000.0
2007-04-27 03:27:00,238.26,238.27,238.24,238.24,165799999.0
2007-04-27 03:28:00,238.24,238.25,238.24,238.24,144100002.0
2007-04-27 03:29:00,238.24,238.24,238.2,238.22,285200004.0
2007-04-27 03:30:00,238.22,238.23,238.2,238.22,167400000.0
2007-04-27 03:31:00,238.23,238.25,238.22,238.22,70100000.0
2007-04-27 03:32:00,238.22,238.25,238.2,238.25,163899999.0
2007-04-27 03:33:00,238.245,238.245,238.21,238.22,232300001.0
2007-04-27 03:34:00,238.22,238.22,238.14,238.17,221200001.0
2007-04-27 03:35:00,238.17,238.21,238.16,238.19,210100000.0
2007-04-27 03:36:00,238.19,238.2,238.18,238.2,80900000.0
2007-04-27 03:37:00,238.2,238.215,238.175,238.175,212100000.0
2007-04-27 03:38:00,238.18,238.18,238.17,238.17,27200000.0
2007-04-27 03:39:00,238.17,238.19,238.17,238.19,65300000.0
2007-04-27 03:40:00,238.185,238.185,238.16,238.18,75300000.0
2007-04-27 03:41:00,238.2,238.2,238.17,238.18,88000000.0
2007-04-27 03:42:00,238.18,238.2,238.17,238.18,291500002.0
2007-04-27 03:43:00,238.19,238.2,238.16,238.18,306300000.0
2007-04-27 03:44:00,238.17,238.18,238.15,238.16,138500001.0
2007-04-27 03:45:00,238.19,238.19,238.15,238.17,63200000.0
2007-04-27 03:46:00,238.17,238.17,238.06,238.07,335900000.0
2007-04-27 03:47:00,238.08,238.11,238.06,238.1,366800001.0
2007-04-27 03:48:00,238.12,238.12,238.02,238.03,472800000.0
2007-04-27 03:49:00,238.04,238.11,238.04,238.06,586800000.0
2007-04-27 03:50:00,238.06,238.115,238.06,238.095,613100000.0
2007-04-27 03:51:00,238.095,238.115,238.09,238.11,240600000.0
2007-04-27 03:52:00,238.12,238.13,238.11,238.115,223200000.0
2007-04-27 03:53:00,238.115,238.135,238.09,238.125,520400000.0
2007-04-27 03:54:00,238.125,238.135,238.115,238.135,216200001.0
2007-04-27 03:55:00,238.14,238.2,238.12,238.16,562099998.0
2007-04-27 03:56:00,238.16,238.195,238.14,238.195,536600004.0
2007-04-27 03:57:00,238.195,238.205,238.16,238.16,269500003.0
2007-04-27 03:58:00,238.17,238.19,238.13,238.14,180900000.0
2007-04-27 03:59:00,238.13,238.13,238.12,238.12,38100000.0
2007-04-27 04:00:00,238.11,238.13,238.1,238.11,260500000.0
2007-04-27 04:01:00,238.11,238.12,238.09,238.1,210099999.0
2007-04-27 04:02:00,238.12,238.12,238.1,238.12,88700000.0
2007-04-27 04:03:00,238.12,238.13,238.12,238.12,15100000.0
2007-04-27 04:04:00,238.12,238.13,238.11,238.12,213099999.0
2007-04-27 04:05:00,238.12,238.14,238.12,238.13,103500000.0
2007-04-27 04:06:00,238.14,238.15,238.14,238.15,23500000.0
2007-04-27 04:07:00,238.16,238.17,238.15,238.17,43700000.0
2007-04-27 04:08:00,238.18,238.18,238.14,238.14,72700000.0
2007-04-27 04:09:00,238.14,238.17,238.12,238.16,152800000.0
2007-04-27 04:10:00,238.15,238.185,238.135,238.17,195800000.0
2007-04-27 04:11:00,238.165,238.165,238.11,238.15,103500000.0
2007-04-27 04:12:00,238.15,238.17,238.15,238.17,152500001.0
2007-04-27 04:13:00,238.18,238.2,238.17,238.18,117600000.0
2007-04-27 04:14:00,238.18,238.25,238.18,238.23,311000000.0
2007-04-27 04:15:00,238.23,238.25,238.21,238.24,233300000.0
2007-04-27 04:16:00,238.245,238.25,238.19,238.19,309999999.0
2007-04-27 04:17:00,238.21,238.26,238.21,238.24,194400000.0
2007-04-27 04:18:00,238.24,238.26,238.2,238.21,196900000.0
2007-04-27 04:19:00,238.21,238.22,238.21,238.21,24600000.0
2007-04-27 04:20:00,238.21,238.21,238.19,238.19,10400000.0
2007-04-27 04:21:00,238.19,238.21,238.19,238.21,42400000.0
2007-04-27 04:22:00,238.2,238.21,238.19,238.21,14400000.0
2007-04-27 04:23:00,238.2,238.2,238.16,238.185,116800000.0
2007-04-27 04:24:00,238.19,238.2,238.165,238.2,184799998.0
2007-04-27 04:25:00,238.22,238.22,238.16,238.17,213900000.0
2007-04-27 04:26:00,238.17,238.18,238.14,238.16,85500000.0
2007-04-27 04:27:00,238.16,238.16,238.14,238.16,43100001.0
2007-04-27 04:28:00,238.16,238.18,238.15,238.18,168999997.0
2007-04-27 04:29:00,238.18,238.18,238.16,238.16,62800000.0
2007-04-27 04:30:00,238.15,238.18,238.14,238.165,153599999.0
2007-04-27 04:31:00,238.165,238.18,238.155,238.18,53400000.0
2007-04-27 04:32:00,238.18,238.195,238.17,238.18,94800000.0
2007-04-27 04:33:00,238.175,238.175,238.175,238.175,12700000.0
2007-04-27 04:34:00,238.18,238.2,238.175,238.18,103900000.0
2007-04-27 04:35:00,238.18,238.19,238.15,238.155,264500001.0
2007-04-27 04:36:00,238.15,238.17,238.135,238.17,118800001.0
2007-04-27 04:37:00,238.165,238.165,238.135,238.145,215700001.0
2007-04-27 04:38:00,238.155,238.155,238.11,238.13,195200000.0
2007-04-27 04:39:00,238.12,238.16,238.12,238.13,268900000.0
2007-04-27 04:40:00,238.14,238.155,238.12,238.145,132400000.0
2007-04-27 04:41:00,238.145,238.17,238.145,238.17,139100000.0
2007-04-27 04:42:00,238.18,238.18,238.16,238.175,72700001.0
2007-04-27 04:43:00,238.175,238.195,238.16,238.195,165800000.0
2007-04-27 04:44:00,238.21,238.23,238.17,238.19,75600000.0
2007-04-27 04:45:00,238.2,238.2,238.16,238.18,211499999.0
2007-04-27 04:46:00,238.19,238.19,238.19,238.19,1600000.0
2007-04-27 04:47:00,238.19,238.2,238.15,238.16,292599999.0
2007-04-27 04:48:00,238.16,238.18,238.16,238.17,34500000.0
2007-04-27 04:49:00,238.18,238.18,238.17,238.17,16300000.0
2007-04-27 04:50:00,238.17,238.17,238.17,238.17,78000000.0
2007-04-27 04:51:00,238.17,238.17,238.17,238.17,21000000.0
2007-04-27 04:52:00,238.17,238.17,238.08,238.13,159800000.0
2007-04-27 04:53:00,238.12,238.12,238.09,238.11,76000000.0
2007-04-27 04:54:00,238.11,238.11,238.08,238.09,18400000.0
2007-04-27 04:55:00,238.07,238.08,238.05,238.05,104800000.0
2007-04-27 04:56:00,238.05,238.07,238.035,238.055,233300000.0
2007-04-27 04:57:00,238.05,238.08,238.035,238.075,184100000.0
2007-04-27 04:58:00,238.08,238.09,238.075,238.075,39500000.0
2007-04-27 04:59:00,238.08,238.1,238.07,238.09,113100000.0
2007-04-27 05:00:00,238.09,238.09,238.07,238.07,65000000.0
2007-04-27 05:01:00,238.06,238.07,238.045,238.05,86700000.0
2007-04-27 05:02:00,238.06,238.06,238.03,238.05,137700000.0
2007-04-27 05:03:00,238.05,238.05,238.01,238.05,226800001.0
2007-04-27 05:04:00,238.04,238.1,238.04,238.09,367899999.0
2007-04-27 05:05:00,238.11,238.11,238.09,238.11,116800000.0
2007-04-27 05:06:00,238.11,238.145,238.11,238.135,24800000.0
2007-04-27 05:07:00,238.15,238.15,238.13,238.15,47200000.0
2007-04-27 05:08:00,238.15,238.18,238.15,238.17,64000000.0
2007-04-27 05:09:00,238.17,238.17,238.14,238.16,117400000.0
2007-04-27 05:10:00,238.165,238.17,238.14,238.16,43900000.0
2007-04-27 05:11:00,238.16,238.17,238.14,238.17,65300000.0
2007-04-27 05:12:00,238.155,238.16,238.14,238.15,63600000.0
2007-04-27 05:13:00,238.15,238.15,238.12,238.15,48800000.0
2007-04-27 05:14:00,238.15,238.16,238.15,238.15,32800000.0
2007-04-27 05:15:00,238.15,238.17,238.13,238.15,36000000.0
2007-04-27 05:16:00,238.15,238.15,238.14,238.15,24000000.0
2007-04-27 05:17:00,238.15,238.15,238.13,238.13,55100000.0
2007-04-27 05:18:00,238.13,238.18,238.13,238.18,86600000.0
2007-04-27 05:19:00,238.17,238.2,238.16,238.2,97400000.0
2007-04-27 05:20:00,238.2,238.2,238.18,238.18,67200000.0
2007-04-27 05:21:00,238.175,238.2,238.17,238.19,53600000.0
2007-04-27 05:22:00,238.19,238.19,238.19,238.19,2400000.0
2007-04-27 05:23:00,238.19,238.19,238.17,238.19,33600000.0
2007-04-27 05:24:00,238.19,238.19,238.19,238.19,1600000.0
2007-04-27 05:25:00,238.19,238.19,238.19,238.19,1600000.0
2007-04-27 05:26:00,238.19,238.21,238.19,238.21,23200000.0
2007-04-27 05:27:00,238.2,238.21,238.19,238.21,22000000.0
2007-04-27 05:28:00,238.21,238.21,238.19,238.21,40300000.0
2007-04-27 05:29:00,238.21,238.21,238.19,238.19,9600000.0
2007-04-27 05:30:00,238.19,238.19,238.19,238.19,4800000.0
2007-04-27 05:31:00,238.19,238.19,238.16,238.17,61600000.0
2007-04-27 05:32:00,238.165,238.18,238.15,238.16,108800000.0
2007-04-27 05:33:00,238.16,238.16,238.13,238.13,48000000.0
2007-04-27 05:34:00,238.135,238.18,238.125,238.14,178500000.0
2007-04-27 05:35:00,238.14,238.15,238.14,238.14,13000000.0
2007-04-27 05:36:00,238.111,238.114,238.087,238.113,78800000.0
2007-04-27 05:37:00,238.15,238.15,238.14,238.14,10400000.0
2007-04-27 05:38:00,238.14,238.17,238.13,238.14,69500000.0
2007-04-27 05:39:00,238.14,238.14,238.14,238.14,16800000.0
2007-04-27 05:40:00,238.15,238.15,238.13,238.13,73900000.0
2007-04-27 05:41:00,238.14,238.14,238.1,238.13,200200000.0
2007-04-27 05:42:00,238.13,238.14,238.11,238.13,144200000.0
2007-04-27 05:43:00,238.13,238.13,238.13,238.13,7200000.0
2007-04-27 05:44:00,238.14,238.14,238.13,238.14,19800000.0
2007-04-27 05:45:00,238.14,238.145,238.12,238.135,79200000.0
2007-04-27 05:46:00,238.14,238.15,238.12,238.14,153600000.0
2007-04-27 05:47:00,238.14,238.14,238.1,238.11,105400000.0
2007-04-27 05:48:00,238.09,238.12,238.07,238.1,287000000.0
2007-04-27 05:49:00,238.11,238.12,238.11,238.12,23200000.0
2007-04-27 05:50:00,238.12,238.12,238.1,238.12,30400000.0
2007-04-27 05:51:00,238.12,238.15,238.1,238.11,84700000.0
2007-04-27 05:52:00,238.11,238.14,238.11,238.14,89200000.0
2007-04-27 05:53:00,238.14,238.14,238.115,238.12,61600000.0
2007-04-27 05:54:00,238.12,238.12,238.12,238.12,8000000.0
2007-04-27 05:55:00,238.12,238.14,238.12,238.13,26800000.0
2007-04-27 05:56:00,238.15,238.17,238.13,238.15,40000000.0
2007-04-27 05:57:00,238.17,238.17,238.15,238.17,18800000.0
2007-04-27 05:58:00,238.16,238.16,238.15,238.15,26000000.0
2007-04-27 05:59:00,238.16,238.18,238.15,238.18,85000000.0
2007-04-27 06:00:00,238.17,238.18,238.17,238.18,7200000.0
2007-04-27 06:01:00,238.18,238.24,238.18,238.22,97600000.0
2007-04-27 06:02:00,238.22,238.22,238.21,238.22,17600000.0
2007-04-27 06:03:00,238.22,238.23,238.22,238.23,16000000.0
2007-04-27 06:04:00,238.23,238.24,238.2,238.22,35200000.0
2007-04-27 06:05:00,238.22,238.23,238.22,238.23,5600000.0
2007-04-27 06:06:00,238.23,238.23,238.21,238.21,39200000.0
2007-04-27 06:07:00,238.23,238.23,238.2,238.23,112900001.0
2007-04-27 06:08:00,238.23,238.23,238.21,238.23,20800000.0
2007-04-27 06:09:00,238.23,238.24,238.21,238.21,85900000.0
2007-04-27 06:10:00,238.23,238.23,238.23,238.23,7200000.0
2007-04-27 06:11:00,238.22,238.22,238.19,238.21,42400000.0
2007-04-27 06:12:00,238.21,238.22,238.17,238.19,108000000.0
2007-04-27 06:13:00,238.2,238.21,238.19,238.19,22400000.0
2007-04-27 06:14:00,238.19,238.19,238.16,238.16,30300000.0
2007-04-27 06:15:00,238.16,238.17,238.14,238.145,172000000.0
2007-04-27 06:16:00,238.14,238.16,238.13,238.14,92000000.0
2007-04-27 06:17:00,238.13,238.17,238.13,238.14,130000000.0
2007-04-27 06:18:00,238.15,238.16,238.13,238.14,158300003.0
2007-04-27 06:19:00,238.14,238.14,238.13,238.14,150000000.0
2007-04-27 06:20:00,238.14,238.15,238.125,238.125,76700002.0
2007-04-27 06:21:00,238.13,238.14,238.125,238.125,50100000.0
2007-04-27 06:22:00,238.14,238.14,238.12,238.14,99800000.0
2007-04-27 06:23:00,238.13,238.14,238.12,238.13,63100000.0
2007-04-27 06:24:00,238.125,238.14,238.1,238.14,216699998.0
2007-04-27 06:25:00,238.14,238.14,238.09,238.12,204899999.0
2007-04-27 06:26:00,238.12,238.14,238.1,238.14,83200000.0
2007-04-27 06:27:00,238.13,238.14,238.12,238.125,68000000.0
2007-04-27 06:28:00,238.12,238.14,238.12,238.12,62400000.0
2007-04-27 06:29:00,238.14,238.14,238.1,238.1,72800000.0
2007-04-27 06:30:00,238.095,238.11,238.095,238.11,14100000.0
2007-04-27 06:31:00,238.105,238.11,238.1,238.11,13600000.0
2007-04-27 06:32:00,238.11,238.13,238.11,238.12,42400000.0
2007-04-27 06:33:00,238.12,238.12,238.11,238.12,19200000.0
2007-04-27 06:34:00,238.11,238.11,238.09,238.11,68000000.0
2007-04-27 06:35:00,238.11,238.13,238.09,238.1,96000000.0
2007-04-27 06:36:00,238.09,238.09,238.08,238.08,22100000.0
2007-04-27 06:37:00,238.09,238.09,238.06,238.08,101100000.0
2007-04-27 06:38:00,238.08,238.08,238.05,238.07,164000000.0
2007-04-27 06:39:00,238.07,238.07,238.04,238.05,51200000.0
2007-04-27 06:40:00,238.04,238.06,238.02,238.04,135200000.0
2007-04-27 06:41:00,238.04,238.04,238.01,238.03,88700000.0
2007-04-27 06:42:00,238.025,238.04,238.015,238.035,28000000.0
2007-04-27 06:43:00,238.05,238.065,238.04,238.05,44800000.0
2007-04-27 06:44:00,238.05,238.05,238.03,238.03,38800000.0
2007-04-27 06:45:00,238.03,238.05,238.02,238.02,99000000.0
2007-04-27 06:46:00,238.03,238.05,238.0,238.0,93300000.0
2007-04-27 06:47:00,238.01,238.02,237.99,238.01,284200000.0
2007-04-27 06:48:00,238.01,238.01,237.965,237.965,110400000.0
2007-04-27 06:49:00,237.97,237.99,237.955,237.99,182400000.0
2007-04-27 06:50:00,238.0,238.01,237.98,238.0,93300000.0
2007-04-27 06:51:00,238.0,238.04,238.0,238.01,107600001.0
2007-04-27 06:52:00,238.015,238.015,237.97,237.98,220800000.0
2007-04-27 06:53:00,237.99,238.0,237.93,237.94,205600000.0
2007-04-27 06:54:00,237.94,237.96,237.88,237.92,508700002.0
2007-04-27 06:55:00,237.92,237.93,237.825,237.83,263400000.0
2007-04-27 06:56:00,237.83,237.93,237.81,237.92,1016100004.0
2007-04-27 06:57:00,237.91,237.92,237.87,237.87,345800000.0
2007-04-27 06:58:00,237.88,237.91,237.87,237.91,347200003.0
2007-04-27 06:59:00,237.91,237.91,237.86,237.86,295900001.0
2007-04-27 07:00:00,237.87,237.93,237.84,237.91,266400001.0
2007-04-27 07:01:00,237.91,237.94,237.89,237.94,234400000.0
2007-04-27 07:02:00,237.94,237.94,237.9,237.92,340400001.0
2007-04-27 07:03:00,237.93,237.93,237.9,237.9,69600000.0
2007-04-27 07:04:00,237.9,237.91,237.84,237.84,159200000.0
2007-04-27 07:05:00,237.84,237.88,237.81,237.81,284699998.0
2007-04-27 07:06:00,237.8,237.82,237.705,237.745,1150199996.0
2007-04-27 07:07:00,237.745,237.88,237.745,237.85,919599995.0
2007-04-27 07:08:00,237.85,237.93,237.82,237.91,201600000.0
2007-04-27 07:09:00,237.91,237.93,237.87,237.91,206700000.0
2007-04-27 07:10:00,237.91,237.92,237.79,237.81,339900000.0
2007-04-27 07:11:00,237.81,237.83,237.77,237.81,301700000.0
2007-04-27 07:12:00,237.81,237.83,237.81,237.83,40400000.0
2007-04-27 07:13:00,237.82,237.83,237.81,237.83,21600000.0
2007-04-27 07:14:00,237.82,237.84,237.79,237.79,138100000.0
2007-04-27 07:15:00,237.78,237.8,237.77,237.79,206900000.0
2007-04-27 07:16:00,237.77,237.85,237.77,237.85,168899999.0
2007-04-27 07:17:00,237.85,237.86,237.79,237.8,308200001.0
2007-04-27 07:18:00,237.8,237.81,237.79,237.81,154900003.0
2007-04-27 07:19:00,237.81,237.81,237.77,237.78,195900000.0
2007-04-27 07:20:00,237.78,237.79,237.73,237.73,326700000.0
2007-04-27 07:21:00,237.73,237.76,237.71,237.73,326000001.0
2007-04-27 07:22:00,237.73,237.76,237.71,237.73,223900000.0
2007-04-27 07:23:00,237.75,237.78,237.73,237.78,255200000.0
2007-04-27 07:24:00,237.8,237.8,237.77,237.79,121500000.0
2007-04-27 07:25:00,237.78,237.84,237.76,237.82,89700002.0
2007-04-27 07:26:00,237.82,237.84,237.79,237.83,176499999.0
2007-04-27 07:27:00,237.83,237.83,237.8,237.8,59400001.0
2007-04-27 07:28:00,237.8,237.81,237.79,237.79,127300001.0
2007-04-27 07:29:00,237.79,237.82,237.79,237.805,67000000.0
2007-04-27 07:30:00,237.81,237.83,237.805,237.81,127500000.0
2007-04-27 07:31:00,237.81,237.81,237.77,237.8,267400000.0
2007-04-27 07:32:00,237.8,237.83,237.8,237.82,242000000.0
2007-04-27 07:33:00,237.802,237.809,237.775,237.79,134600002.0
2007-04-27 07:34:00,237.83,237.84,237.82,237.83,130300000.0
2007-04-27 07:35:00,237.84,237.86,237.83,237.85,139700000.0
2007-04-27 07:36:00,237.85,237.87,237.83,237.85,134500000.0
2007-04-27 07:37:00,237.87,237.87,237.84,237.86,100500000.0
2007-04-27 07:38:00,237.86,237.88,237.86,237.88,93200000.0
2007-04-27 07:39:00,237.87,237.92,237.85,237.87,368400001.0
2007-04-27 07:40:00,237.88,237.92,237.865,237.92,144700000.0
2007-04-27 07:41:00,237.92,237.93,237.89,237.9,199200000.0
2007-04-27 07:42:00,237.91,237.98,237.9,237.975,262500001.0
2007-04-27 07:43:00,237.975,238.05,237.945,238.01,315900000.0
2007-04-27 07:44:00,238.01,238.05,237.98,238.01,193399999.0
2007-04-27 07:45:00,238.01,238.01,237.98,238.0,75200000.0
2007-04-27 07:46:00,238.0,238.0,237.96,237.96,185400000.0
2007-04-27 07:47:00,237.96,237.98,237.92,237.97,203599999.0
2007-04-27 07:48:00,237.97,237.97,237.93,237.95,176500001.0
2007-04-27 07:49:00,237.95,237.98,237.94,237.98,147300000.0
2007-04-27 07:50:00,237.99,238.0,237.95,237.97,183200000.0
2007-04-27 07:51:00,237.97,237.97,237.96,237.97,86400000.0
2007-04-27 07:52:00,237.96,238.0,237.96,237.98,209400000.0
2007-04-27 07:53:00,237.98,238.01,237.97,237.98,188800000.0
2007-04-27 07:54:00,237.98,237.98,237.92,237.93,131000000.0
2007-04-27 07:55:00,237.93,237.93,237.885,237.9,167900001.0
2007-04-27 07:56:00,237.91,237.96,237.9,237.96,132800000.0
2007-04-27 07:57:00,237.96,238.0,237.95,237.95,164000000.0
2007-04-27 07:58:00,237.95,237.97,237.92,237.95,107200000.0
2007-04-27 07:59:00,237.95,237.96,237.92,237.92,115200000.0
2007-04-27 08:00:00,237.92,237.93,237.88,237.88,159900000.0
2007-04-27 08:01:00,237.88,237.92,237.88,237.9,288600000.0
2007-04-27 08:02:00,237.9,237.92,237.85,237.92,286900000.0
2007-04-27 08:03:00,237.92,237.93,237.845,237.86,495200000.0
2007-04-27 08:04:00,237.86,237.87,237.83,237.85,194700000.0
2007-04-27 08:05:00,237.86,237.87,237.83,237.84,179400000.0
2007-04-27 08:06:00,237.85,237.85,237.81,237.81,235800002.0
2007-04-27 08:07:00,237.81,237.83,237.77,237.81,386700000.0
2007-04-27 08:08:00,237.79,237.86,237.79,237.85,197400001.0
2007-04-27 08:09:00,237.85,237.86,237.8,237.81,309900001.0
2007-04-27 08:10:00,237.81,237.84,237.79,237.81,324200003.0
2007-04-27 08:11:00,237.82,237.84,237.79,237.835,327600001.0
2007-04-27 08:12:00,237.85,237.85,237.74,237.74,485600004.0
2007-04-27 08:13:00,237.74,237.74,237.64,237.69,746100000.0
2007-04-27 08:14:00,237.69,237.72,237.66,237.67,404999999.0
2007-04-27 08:15:00,237.67,237.68,237.61,237.65,568300000.0
2007-04-27 08:16:00,237.68,237.75,237.68,237.7,438499999.0
2007-04-27 08:17:00,237.69,237.79,237.69,237.79,304799997.0
2007-04-27 08:18:00,237.79,237.81,237.75,237.78,490899998.0
2007-04-27 08:19:00,237.78,237.83,237.77,237.79,547200002.0
2007-04-27 08:20:00,237.79,237.87,237.78,237.87,427900001.0
2007-04-27 08:21:00,237.87,237.9,237.85,237.86,304900001.0
2007-04-27 08:22:00,237.86,237.91,237.84,237.85,484900000.0
2007-04-27 08:23:00,237.85,237.88,237.83,237.85,552000000.0
2007-04-27 08:24:00,237.85,237.9,237.85,237.865,146200002.0
2007-04-27 08:25:00,237.865,237.89,237.83,237.84,312400000.0
2007-04-27 08:26:00,237.85,237.86,237.81,237.83,254600001.0
2007-04-27 08:27:00,237.82,237.83,237.78,237.78,530400000.0
2007-04-27 08:28:00,237.79,237.83,237.76,237.775,559699998.0
2007-04-27 08:29:00,237.77,237.81,237.76,237.79,496700001.0
2007-04-27 08:30:00,237.8,237.84,237.765,237.84,522500001.0
2007-04-27 08:31:00,237.84,237.88,237.82,237.845,473899995.0
2007-04-27 08:32:00,237.85,237.9,237.85,237.86,282499998.0
2007-04-27 08:33:00,237.86,237.9,237.86,237.86,313700000.0
2007-04-27 08:34:00,237.86,237.875,237.855,237.86,224700000.0
2007-04-27 08:35:00,237.89,237.91,237.85,237.88,477000002.0
2007-04-27 08:36:00,237.88,237.88,237.84,237.84,183000000.0
2007-04-27 08:37:00,237.84,237.89,237.82,237.86,206700000.0
2007-04-27 08:38:00,237.87,237.95,237.87,237.92,375100001.0
2007-04-27 08:39:00,237.92,237.93,237.89,237.92,245600000.0
2007-04-27 08:40:00,237.92,237.925,237.9,237.91,180900000.0
2007-04-27 08:41:00,237.92,237.93,237.89,237.91,194400000.0
2007-04-27 08:42:00,237.91,237.95,237.91,237.95,130700000.0
2007-04-27 08:43:00,237.95,237.96,237.92,237.94,134600000.0
2007-04-27 08:44:00,237.94,237.95,237.85,237.85,394999998.0
2007-04-27 08:45:00,237.85,237.87,237.7,237.7,775599999.0
2007-04-27 08:46:00,237.69,237.76,237.69,237.74,468300002.0
2007-04-27 08:47:00,237.75,237.77,237.72,237.76,543400003.0
2007-04-27 08:48:00,237.77,237.82,237.76,237.81,338400000.0
2007-04-27 08:49:00,237.81,237.82,237.74,237.75,302100000.0
2007-04-27 08:50:00,237.75,237.75,237.62,237.62,494600001.0
2007-04-27 08:51:00,237.63,237.64,237.6,237.62,517999999.0
2007-04-27 08:52:00,237.62,237.66,237.6,237.6,312800001.0
2007-04-27 08:53:00,237.62,237.67,237.62,237.65,318299999.0
2007-04-27 08:54:00,237.66,237.7,237.65,237.67,386499995.0
2007-04-27 08:55:00,237.66,237.725,237.66,237.7,235000000.0
2007-04-27 08:56:00,237.69,237.7,237.61,237.61,489700000.0
2007-04-27 08:57:00,237.61,237.61,237.51,237.59,560100001.0
2007-04-27 08:58:00,237.59,237.6,237.53,237.58,535600000.0
2007-04-27 08:59:00,237.58,237.58,237.55,237.57,443699996.0
2007-04-27 09:00:00,237.57,237.57,237.52,237.55,336400001.0
2007-04-27 09:01:00,237.55,237.58,237.54,237.58,224000000.0
2007-04-27 09:02:00,237.58,237.59,237.55,237.56,512300002.0
2007-04-27 09:03:00,237.56,237.58,237.53,237.53,390600001.0
2007-04-27 09:04:00,237.55,237.62,237.53,237.61,602500001.0
2007-04-27 09:05:00,237.61,237.64,237.58,237.63,386700001.0
2007-04-27 09:06:00,237.65,237.67,237.62,237.65,471999999.0
2007-04-27 09:07:00,237.66,237.7,237.63,237.69,440799998.0
2007-04-27 09:08:00,237.69,237.69,237.64,237.67,279399999.0
2007-04-27 09:09:00,237.67,237.67,237.58,237.59,527400001.0
2007-04-27 09:10:00,237.605,237.62,237.58,237.59,466000000.0
2007-04-27 09:11:00,237.59,237.64,237.57,237.61,167300000.0
2007-04-27 09:12:00,237.6,237.62,237.6,237.62,42400000.0
2007-04-27 09:13:00,237.62,237.65,237.59,237.64,152800000.0
2007-04-27 09:14:00,237.64,237.64,237.62,237.64,52400000.0
2007-04-27 09:15:00,237.64,237.66,237.6,237.61,225500000.0
2007-04-27 09:16:00,237.62,237.66,237.56,237.59,340000000.0
2007-04-27 09:17:00,237.59,237.59,237.455,237.46,306900000.0
2007-04-27 09:18:00,237.48,237.52,237.4,237.51,621799998.0
2007-04-27 09:19:00,237.53,237.55,237.51,237.53,278100000.0
2007-04-27 09:20:00,237.52,237.62,237.52,237.59,438199999.0
2007-04-27 09:21:00,237.59,237.67,237.55,237.67,305900000.0
2007-04-27 09:22:00,237.67,237.68,237.63,237.64,363800002.0
2007-04-27 09:23:00,237.63,237.65,237.59,237.61,635300001.0
2007-04-27 09:24:00,237.61,237.66,237.55,237.56,548700000.0
2007-04-27 09:25:00,237.56,237.56,237.5,237.54,320899999.0
2007-04-27 09:26:00,237.54,237.55,237.53,237.53,192500001.0
2007-04-27 09:27:00,237.52,237.54,237.49,237.51,409600002.0
2007-04-27 09:28:00,237.53,237.55,237.47,237.47,339600000.0
2007-04-27 09:29:00,237.48,237.48,237.36,237.38,383100000.0
2007-04-27 09:30:00,237.38,237.44,237.38,237.43,553000001.0
2007-04-27 09:31:00,237.41,237.44,237.39,237.43,529400001.0
2007-04-27 09:32:00,237.45,237.53,237.44,237.53,409699998.0
2007-04-27 09:33:00,237.51,237.53,237.5,237.52,305500000.0
2007-04-27 09:34:00,237.52,237.54,237.51,237.54,191999999.0
2007-04-27 09:35:00,237.53,237.53,237.46,237.47,223600000.0
2007-04-27 09:36:00,237.47,237.47,237.33,237.36,621199999.0
2007-04-27 09:37:00,237.36,237.39,237.34,237.35,543699999.0
2007-04-27 09:38:00,237.36,237.41,237.36,237.41,374299999.0
2007-04-27 09:39:00,237.42,237.45,237.4,237.45,935400010.0
2007-04-27 09:40:00,237.46,237.49,237.43,237.47,579700002.0
2007-04-27 09:41:00,237.46,237.5,237.44,237.49,253600000.0
2007-04-27 09:42:00,237.49,237.53,237.47,237.47,157300000.0
2007-04-27 09:43:00,237.47,237.5,237.41,237.43,645300000.0
2007-04-27 09:44:00,237.44,237.44,237.415,237.43,620399999.0
2007-04-27 09:45:00,237.43,237.43,237.32,237.36,999099997.0
2007-04-27 09:46:00,237.38,237.39,237.34,237.37,575199999.0
2007-04-27 09:47:00,237.37,237.42,237.35,237.42,290699999.0
2007-04-27 09:48:00,237.42,237.44,237.37,237.39,681200001.0
2007-04-27 09:49:00,237.39,237.4,237.36,237.4,223400000.0
2007-04-27 09:50:00,237.39,237.4,237.36,237.37,110800000.0
2007-04-27 09:51:00,237.37,237.41,237.34,237.41,348799999.0
2007-04-27 09:52:00,237.4,237.44,237.39,237.4,852299995.0
2007-04-27 09:53:00,237.41,237.43,237.355,237.37,788999999.0
2007-04-27 09:54:00,237.38,237.39,237.35,237.38,114400000.0
2007-04-27 09:55:00,237.38,237.49,237.38,237.48,979800001.0
2007-04-27 09:56:00,237.49,237.58,237.47,237.55,932900001.0
2007-04-27 09:57:00,237.55,237.58,237.52,237.54,648499996.0
2007-04-27 09:58:00,237.54,237.56,237.48,237.51,350200004.0
2007-04-27 09:59:00,237.51,237.67,237.51,237.65,612200001.0
2007-04-27 10:00:00,237.67,237.69,237.62,237.68,756999999.0
2007-04-27 10:01:00,237.68,237.74,237.64,237.7,841500000.0
2007-04-27 10:02:00,237.7,237.75,237.7,237.7,346500000.0
2007-04-27 10:03:00,237.7,237.73,237.68,237.72,304600000.0
2007-04-27 10:04:00,237.72,237.72,237.68,237.71,544499998.0
2007-04-27 10:05:00,237.71,237.71,237.65,237.67,793999986.0
2007-04-27 10:06:00,237.68,237.71,237.68,237.7,410599999.0
2007-04-27 10:07:00,237.7,237.71,237.66,237.67,211300000.0
2007-04-27 10:08:00,237.67,237.7,237.66,237.67,395899999.0
2007-04-27 10:09:00,237.68,237.69,237.63,237.64,572399996.0
2007-04-27 10:10:00,237.65,237.68,237.62,237.62,293400000.0
2007-04-27 10:11:00,237.62,237.65,237.58,237.63,701699994.0
2007-04-27 10:12:00,237.63,237.79,237.62,237.79,675499999.0
2007-04-27 10:13:00,237.79,237.9,237.78,237.9,710900000.0
2007-04-27 10:14:00,237.89,238.0,237.86,238.0,836500000.0
2007-04-27 10:15:00,237.99,238.065,237.98,238.02,744599997.0
2007-04-27 10:16:00,238.01,238.04,237.96,237.96,456100000.0
2007-04-27 10:17:00,237.96,237.98,237.86,237.88,439299999.0
2007-04-27 10:18:00,237.88,237.91,237.87,237.91,494499996.0
2007-04-27 10:19:00,237.905,237.93,237.9,237.91,470099998.0
2007-04-27 10:20:00,237.91,237.95,237.91,237.91,276400000.0
2007-04-27 10:21:00,237.91,237.95,237.91,237.925,234200000.0
2007-04-27 10:22:00,237.92,237.95,237.9,237.9,659300010.0
2007-04-27 10:23:00,237.92,237.93,237.91,237.93,265600000.0
2007-04-27 10:24:00,237.94,238.08,237.93,238.08,603900000.0
2007-04-27 10:25:00,238.08,238.1,238.05,238.07,777400001.0
2007-04-27 10:26:00,238.07,238.11,238.05,238.07,689499993.0
2007-04-27 10:27:00,238.07,238.07,238.04,238.05,477500000.0
2007-04-27 10:28:00,238.05,238.09,238.03,238.08,262900000.0
2007-04-27 10:29:00,238.1,238.11,238.07,238.07,243800001.0
2007-04-27 10:30:00,238.09,238.1,238.08,238.08,100000000.0
2007-04-27 10:31:00,238.08,238.1,238.075,238.1,264600000.0
2007-04-27 10:32:00,238.11,238.12,238.09,238.12,149500000.0
2007-04-27 10:33:00,238.11,238.11,238.08,238.08,237600000.0
2007-04-27 10:34:00,238.08,238.1,238.04,238.07,346300000.0
2007-04-27 10:35:00,238.07,238.17,238.06,238.16,306400000.0
2007-04-27 10:36:00,238.16,238.25,238.125,238.25,841799998.0
2007-04-27 10:37:00,238.25,238.26,238.215,238.23,789300001.0
2007-04-27 10:38:00,238.225,238.24,238.18,238.18,482200002.0
2007-04-27 10:39:00,238.19,238.25,238.14,238.23,600500001.0
2007-04-27 10:40:00,238.25,238.34,238.24,238.32,736899999.0
2007-04-27 10:41:00,238.33,238.34,238.27,238.32,703300005.0
2007-04-27 10:42:00,238.31,238.32,238.29,238.29,328700004.0
2007-04-27 10:43:00,238.29,238.29,238.26,238.27,241699998.0
2007-04-27 10:44:00,238.28,238.3,238.27,238.3,116400000.0
2007-04-27 10:45:00,238.3,238.31,238.25,238.25,196800000.0
2007-04-27 10:46:00,238.24,238.25,238.215,238.22,265100000.0
2007-04-27 10:47:00,238.21,238.24,238.19,238.195,614800002.0
2007-04-27 10:48:00,238.2,238.27,238.19,238.23,271499998.0
2007-04-27 10:49:00,238.23,238.26,238.22,238.25,264799998.0
2007-04-27 10:50:00,238.24,238.27,238.24,238.24,444799989.0
2007-04-27 10:51:00,238.24,238.27,238.22,238.22,532299999.0
2007-04-27 10:52:00,238.22,238.25,238.215,238.24,302200001.0
2007-04-27 10:53:00,238.24,238.27,238.22,238.225,427000000.0
2007-04-27 10:54:00,238.23,238.27,238.225,238.25,524199996.0
2007-04-27 10:55:00,238.255,238.26,238.2,238.22,339599998.0
2007-04-27 10:56:00,238.21,238.23,238.19,238.205,255500000.0
2007-04-27 10:57:00,238.205,238.24,238.18,238.24,324200000.0
2007-04-27 10:58:00,238.24,238.27,238.22,238.265,239900001.0
2007-04-27 10:59:00,238.265,238.27,238.22,238.24,413200002.0
2007-04-27 11:00:00,238.25,238.26,238.2,238.2,580199999.0
2007-04-27 11:01:00,238.22,238.24,238.21,238.21,196799999.0
2007-04-27 11:02:00,238.23,238.26,238.23,238.24,455999999.0
2007-04-27 11:03:00,238.24,238.25,238.22,238.23,584799999.0
2007-04-27 11:04:00,238.22,238.24,238.22,238.24,431900000.0
2007-04-27 11:05:00,238.235,238.24,238.2,238.215,577899996.0
2007-04-27 11:06:00,238.23,238.23,238.19,238.21,330000001.0
2007-04-27 11:07:00,238.2,238.21,238.2,238.2,26400000.0
2007-04-27 11:08:00,238.21,238.22,238.2,238.22,124600003.0
2007-04-27 11:09:00,238.23,238.23,238.22,238.22,231099997.0
2007-04-27 11:10:00,238.22,238.23,238.17,238.185,542299997.0
2007-04-27 11:11:00,238.185,238.21,238.17,238.21,134900000.0
2007-04-27 11:12:00,238.21,238.21,238.16,238.17,412299999.0
2007-04-27 11:13:00,238.17,238.21,238.16,238.21,302500000.0
2007-04-27 11:14:00,238.21,238.24,238.205,238.23,261400000.0
2007-04-27 11:15:00,238.24,238.29,238.23,238.26,337999999.0
2007-04-27 11:16:00,238.245,238.28,238.245,238.25,249400000.0
2007-04-27 11:17:00,238.25,238.27,238.25,238.25,186400000.0
2007-04-27 11:18:00,238.245,238.245,238.21,238.21,244300000.0
2007-04-27 11:19:00,238.22,238.24,238.18,238.185,492100002.0
2007-04-27 11:20:00,238.19,238.21,238.19,238.19,216600001.0
2007-04-27 11:21:00,238.19,238.22,238.19,238.21,453099999.0
2007-04-27 11:22:00,238.21,238.22,238.2,238.21,187000001.0
2007-04-27 11:23:00,238.21,238.25,238.2,238.22,353399999.0
2007-04-27 11:24:00,238.22,238.24,238.22,238.24,227500001.0
2007-04-27 11:25:00,238.24,238.24,238.215,238.215,343900001.0
2007-04-27 11:26:00,238.215,238.22,238.195,238.205,192200002.0
2007-04-27 11:27:00,238.2,238.23,238.2,238.23,156400000.0
2007-04-27 11:28:00,238.23,238.25,238.22,238.25,283299999.0
2007-04-27 11:29:00,238.26,238.27,238.25,238.27,130300000.0
2007-04-27 11:30:00,238.26,238.27,238.23,238.23,199100000.0
2007-04-27 11:31:00,238.23,238.25,238.22,238.25,256000002.0
2007-04-27 11:32:00,238.26,238.27,238.23,238.23,314900004.0
2007-04-27 11:33:00,238.24,238.27,238.24,238.27,136900000.0
2007-04-27 11:34:00,238.27,238.27,238.25,238.25,53600000.0
2007-04-27 11:35:00,238.27,238.29,238.25,238.28,145600000.0
2007-04-27 11:36:00,238.27,238.27,238.25,238.26,34000000.0
2007-04-27 11:37:00,238.26,238.27,238.26,238.26,92800000.0
2007-04-27 11:38:00,238.25,238.27,238.24,238.26,142900000.0
2007-04-27 11:39:00,238.26,238.26,238.2,238.225,377900000.0
2007-04-27 11:40:00,238.24,238.28,238.21,238.22,319101001.0
2007-04-27 11:41:00,238.22,238.26,238.22,238.24,473299998.0
2007-04-27 11:42:00,238.235,238.24,238.21,238.24,508500002.0
2007-04-27 11:43:00,238.24,238.24,238.2,238.23,427100001.0
2007-04-27 11:44:00,238.23,238.23,238.18,238.18,500700001.0
2007-04-27 11:45:00,238.18,238.25,238.16,238.25,543699999.0
2007-04-27 11:46:00,238.25,238.26,238.22,238.25,494200002.0
2007-04-27 11:47:00,238.25,238.27,238.24,238.25,272700000.0
2007-04-27 11:48:00,238.25,238.25,238.24,238.25,191500000.0
2007-04-27 11:49:00,238.25,238.25,238.24,238.25,92800000.0
2007-04-27 11:50:00,238.25,238.25,238.24,238.24,98400000.0
2007-04-27 11:51:00,238.24,238.25,238.21,238.24,659500002.0
2007-04-27 11:52:00,238.24,238.25,238.22,238.23,156300000.0
2007-04-27 11:53:00,238.22,238.23,238.18,238.18,109600000.0
2007-04-27 11:54:00,238.19,238.23,238.18,238.21,359500000.0
2007-04-27 11:55:00,238.21,238.25,238.21,238.24,392800004.0
2007-04-27 11:56:00,238.25,238.31,238.235,238.295,659700004.0
2007-04-27 11:57:00,238.295,238.32,238.28,238.31,265999999.0
2007-04-27 11:58:00,238.31,238.33,238.3,238.3,189600000.0
2007-04-27 11:59:00,238.3,238.3,238.27,238.28,231100000.0
2007-04-27 12:00:00,238.34,238.37,238.3,238.32,420000000.0
2007-04-27 12:01:00,238.32,238.33,238.31,238.32,188399999.0
2007-04-27 12:02:00,238.32,238.43,238.32,238.37,718899999.0
2007-04-27 12:03:00,238.38,238.42,238.38,238.4,354400000.0
2007-04-27 12:04:00,238.4,238.43,238.38,238.39,267400000.0
2007-04-27 12:05:00,238.39,238.39,238.35,238.37,124800000.0
2007-04-27 12:06:00,238.37,238.42,238.36,238.37,224800001.0
2007-04-27 12:07:00,238.36,238.49,238.36,238.44,606899999.0
2007-04-27 12:08:00,238.44,238.47,238.42,238.45,240400000.0
2007-04-27 12:09:00,238.45,238.49,238.42,238.45,589700000.0
2007-04-27 12:10:00,238.45,238.45,238.41,238.42,387699997.0
2007-04-27 12:11:00,238.42,238.45,238.41,238.42,268700000.0
2007-04-27 12:12:00,238.42,238.44,238.4,238.43,298799994.0
2007-04-27 12:13:00,238.44,238.46,238.39,238.39,386900001.0
2007-04-27 12:14:00,238.38,238.39,238.35,238.37,514199998.0
2007-04-27 12:15:00,238.37,238.39,238.35,238.365,391300002.0
2007-04-27 12:16:00,238.37,238.38,238.36,238.37,141200000.0
2007-04-27 12:17:00,238.37,238.38,238.29,238.29,344000000.0
2007-04-27 12:18:00,238.31,238.31,238.28,238.29,458200000.0
2007-04-27 12:19:00,238.3,238.33,238.3,238.33,246800001.0
2007-04-27 12:20:00,238.33,238.33,238.3,238.31,441800002.0
2007-04-27 12:21:00,238.3,238.32,238.3,238.31,202400000.0
2007-04-27 12:22:00,238.31,238.34,238.3,238.3,356299999.0
2007-04-27 12:23:00,238.3,238.33,238.3,238.33,249600000.0
2007-04-27 12:24:00,238.33,238.34,238.305,238.33,285099998.0
2007-04-27 12:25:00,238.33,238.34,238.29,238.34,671199999.0
2007-04-27 12:26:00,238.34,238.35,238.32,238.35,408099993.0
2007-04-27 12:27:00,238.36,238.36,238.33,238.34,225599997.0
2007-04-27 12:28:00,238.34,238.37,238.34,238.34,314800001.0
2007-04-27 12:29:00,238.36,238.38,238.34,238.37,339600001.0
2007-04-27 12:30:00,238.36,238.37,238.35,238.35,104800000.0
2007-04-27 12:31:00,238.35,238.37,238.33,238.37,172000000.0
2007-04-27 12:32:00,238.37,238.39,238.35,238.375,168800000.0
2007-04-27 12:33:00,238.38,238.42,238.365,238.4,324100001.0
2007-04-27 12:34:00,238.4,238.42,238.39,238.41,229799999.0
2007-04-27 12:35:00,238.41,238.45,238.4,238.44,181200001.0
2007-04-27 12:36:00,238.45,238.49,238.44,238.47,421299999.0
2007-04-27 12:37:00,238.46,238.51,238.46,238.5,449900000.0
2007-04-27 12:38:00,238.5,238.52,238.46,238.52,475500002.0
2007-04-27 12:39:00,238.52,238.61,238.52,238.56,844500009.0
2007-04-27 12:40:00,238.56,238.7,238.55,238.69,682699999.0
2007-04-27 12:41:00,238.69,238.7,238.6,238.605,674900000.0
2007-04-27 12:42:00,238.61,238.62,238.57,238.58,475200000.0
2007-04-27 12:43:00,238.58,238.63,238.57,238.63,628900000.0
2007-04-27 12:44:00,238.63,238.65,238.57,238.58,645400000.0
2007-04-27 12:45:00,238.58,238.59,238.55,238.57,351200000.0
2007-04-27 12:46:00,238.57,238.57,238.485,238.485,613400000.0
2007-04-27 12:47:00,238.49,238.51,238.475,238.51,365899999.0
2007-04-27 12:48:00,238.51,238.56,238.51,238.56,344800000.0
2007-04-27 12:49:00,238.56,238.6,238.55,238.6,294599999.0
2007-04-27 12:50:00,238.6,238.6,238.56,238.57,346400000.0
2007-04-27 12:51:00,238.58,238.6,238.58,238.59,105600000.0
2007-04-27 12:52:00,238.59,238.61,238.57,238.61,207200000.0
2007-04-27 12:53:00,238.63,238.64,238.58,238.585,510800003.0
2007-04-27 12:54:00,238.585,238.62,238.58,238.62,419699999.0
2007-04-27 12:55:00,238.62,238.62,238.57,238.61,267100000.0
2007-04-27 12:56:00,238.61,238.61,238.59,238.61,189600000.0
2007-04-27 12:57:00,238.61,238.61,238.6,238.61,188399999.0
2007-04-27 12:58:00,238.61,238.61,238.54,238.56,337400001.0
2007-04-27 12:59:00,238.56,238.58,238.54,238.54,334700000.0
2007-04-27 13:00:00,238.54,238.56,238.48,238.48,491200000.0
2007-04-27 13:01:00,238.48,238.485,238.46,238.485,418399999.0
2007-04-27 13:02:00,238.48,238.51,238.47,238.495,469899999.0
2007-04-27 13:03:00,238.495,238.53,238.48,238.53,159100000.0
2007-04-27 13:04:00,238.53,238.53,238.5,238.52,328700001.0
2007-04-27 13:05:00,238.52,238.52,238.49,238.51,275600000.0
2007-04-27 13:06:00,238.52,238.54,238.52,238.54,202200000.0
2007-04-27 13:07:00,238.55,238.55,238.51,238.53,277300000.0
2007-04-27 13:08:00,238.54,238.56,238.54,238.56,153800000.0
2007-04-27 13:09:00,238.56,238.57,238.52,238.52,443200001.0
2007-04-27 13:10:00,238.53,238.55,238.51,238.55,726299999.0
2007-04-27 13:11:00,238.55,238.55,238.5,238.52,372000000.0
2007-04-27 13:12:00,238.52,238.55,238.5,238.55,473600000.0
2007-04-27 13:13:00,238.55,238.62,238.54,238.58,412200000.0
2007-04-27 13:14:00,238.59,238.64,238.58,238.6,515499998.0
2007-04-27 13:15:00,238.6,238.63,238.59,238.63,231000000.0
2007-04-27 13:16:00,238.63,238.63,238.595,238.6,301400000.0
2007-04-27 13:17:00,238.6,238.62,238.56,238.58,1204500001.0
2007-04-27 13:18:00,238.58,238.62,238.58,238.61,430800001.0
2007-04-27 13:19:00,238.61,238.63,238.61,238.63,131200000.0
2007-04-27 13:20:00,238.63,238.65,238.62,238.63,368700000.0
2007-04-27 13:21:00,238.64,238.66,238.62,238.655,397100000.0
2007-04-27 13:22:00,238.66,238.66,238.64,238.66,217600000.0
2007-04-27 13:23:00,238.66,238.66,238.63,238.63,172800000.0
2007-04-27 13:24:00,238.63,238.64,238.59,238.59,438600001.0
2007-04-27 13:25:00,238.59,238.59,238.51,238.51,413600000.0
2007-04-27 13:26:00,238.49,238.51,238.43,238.47,1004900004.0
2007-04-27 13:27:00,238.47,238.5,238.45,238.5,751500003.0
2007-04-27 13:28:00,238.495,238.53,238.47,238.52,1013799995.0
2007-04-27 13:29:00,238.51,238.52,238.46,238.47,808199997.0
2007-04-27 13:30:00,238.46,238.48,238.44,238.46,315499999.0
2007-04-27 13:31:00,238.47,238.49,238.43,238.46,1191200000.0
2007-04-27 13:32:00,238.47,238.51,238.465,238.48,232200001.0
2007-04-27 13:33:00,238.48,238.52,238.48,238.49,363699999.0
2007-04-27 13:34:00,238.5,238.51,238.5,238.51,149700000.0
2007-04-27 13:35:00,238.51,238.55,238.51,238.53,204800000.0
2007-04-27 13:36:00,238.53,238.58,238.52,238.55,407100000.0
2007-04-27 13:37:00,238.55,238.55,238.5,238.54,382999999.0
2007-04-27 13:38:00,238.54,238.55,238.52,238.52,138800001.0
2007-04-27 13:39:00,238.52,238.56,238.52,238.55,246000001.0
2007-04-27 13:40:00,238.54,238.57,238.53,238.54,456600001.0
2007-04-27 13:41:00,238.53,238.53,238.51,238.52,318099999.0
2007-04-27 13:42:00,238.51,238.56,238.51,238.53,224800000.0
2007-04-27 13:43:00,238.54,238.54,238.48,238.48,148700000.0
2007-04-27 13:44:00,238.49,238.54,238.49,238.54,109800000.0
2007-04-27 13:45:00,238.54,238.56,238.53,238.54,269700000.0
2007-04-27 13:46:00,238.53,238.57,238.53,238.55,251200000.0
2007-04-27 13:47:00,238.55,238.55,238.53,238.54,49500000.0
2007-04-27 13:48:00,238.54,238.55,238.53,238.54,133399999.0
2007-04-27 13:49:00,238.54,238.605,238.54,238.58,599299998.0
2007-04-27 13:50:00,238.59,238.61,238.555,238.56,561900000.0
2007-04-27 13:51:00,238.56,238.59,238.555,238.56,177000000.0
2007-04-27 13:52:00,238.56,238.56,238.52,238.54,322199998.0
2007-04-27 13:53:00,238.54,238.56,238.53,238.56,243400000.0
2007-04-27 13:54:00,238.56,238.6,238.54,238.56,388000000.0
2007-04-27 13:55:00,238.56,238.56,238.56,238.56,85600000.0
2007-04-27 13:56:00,238.56,238.56,238.56,238.56,37600000.0
2007-04-27 13:57:00,238.57,238.58,238.56,238.56,407200000.0
2007-04-27 13:58:00,238.56,238.58,238.55,238.56,380000000.0
2007-04-27 13:59:00,238.57,238.58,238.55,238.56,303100000.0
2007-04-27 14:00:00,238.56,238.58,238.55,238.55,242299998.0
2007-04-27 14:01:00,238.56,238.61,238.56,238.59,269600000.0
2007-04-27 14:02:00,238.59,238.61,238.58,238.59,202300000.0
2007-04-27 14:03:00,238.585,238.59,238.575,238.59,187200000.0
2007-04-27 14:04:00,238.58,238.63,238.58,238.63,429400000.0
2007-04-27 14:05:00,238.63,238.63,238.58,238.59,328199999.0
2007-04-27 14:06:00,238.6,238.6,238.55,238.55,521200006.0
2007-04-27 14:07:00,238.55,238.56,238.54,238.54,619199996.0
2007-04-27 14:08:00,238.54,238.55,238.495,238.51,651999997.0
2007-04-27 14:09:00,238.51,238.54,238.49,238.49,387599999.0
2007-04-27 14:10:00,238.49,238.51,238.47,238.51,631199995.0
2007-04-27 14:11:00,238.5,238.61,238.49,238.6,1028599998.0
2007-04-27 14:12:00,238.59,238.63,238.57,238.61,507999999.0
2007-04-27 14:13:00,238.61,238.63,238.56,238.56,343999999.0
2007-04-27 14:14:00,238.56,238.57,238.52,238.55,353600000.0
2007-04-27 14:15:00,238.55,238.56,238.54,238.56,299200000.0
2007-04-27 14:16:00,238.56,238.59,238.56,238.59,184800000.0
2007-04-27 14:17:00,238.59,238.59,238.55,238.56,624600000.0
2007-04-27 14:18:00,238.56,238.58,238.55,238.55,300000000.0
2007-04-27 14:19:00,238.56,238.6,238.55,238.58,251200000.0
2007-04-27 14:20:00,238.58,238.61,238.565,238.59,287800000.0
2007-04-27 14:21:00,238.58,238.61,238.575,238.575,167700000.0
2007-04-27 14:22:00,238.575,238.6,238.56,238.595,320900002.0
2007-04-27 14:23:00,238.6,238.66,238.58,238.65,541100000.0
2007-04-27 14:24:00,238.64,238.7,238.6,238.6,681100000.0
2007-04-27 14:25:00,238.61,238.66,238.58,238.64,421399997.0
2007-04-27 14:26:00,238.65,238.66,238.6,238.63,366100000.0
2007-04-27 14:27:00,238.63,238.72,238.63,238.665,403300000.0
2007-04-27 14:28:00,238.66,238.67,238.62,238.65,617400003.0
2007-04-27 14:29:00,238.66,238.76,238.46,238.72,251800000.0
2007-04-27 14:30:00,238.7,238.7,238.18,238.61,544100000.0
2007-04-27 14:31:00,238.63,238.69,238.32,238.64,604200000.0
2007-04-27 14:32:00,238.66,238.67,238.51,238.56,813500000.0
2007-04-27 14:33:00,238.55,238.56,238.28,238.51,473800000.0
2007-04-27 14:34:00,238.27,238.51,238.205,238.28,574700000.0
2007-04-27 14:35:00,238.27,238.44,238.235,238.42,884100000.0
2007-04-27 14:36:00,238.31,238.44,238.31,238.42,790800000.0
2007-04-27 14:37:00,238.44,238.45,238.34,238.38,779200000.0
2007-04-27 14:38:00,238.37,238.44,238.36,238.41,805200000.0
2007-04-27 14:39:00,238.4,238.42,238.33,238.36,978300000.0
2007-04-27 14:40:00,238.36,238.47,238.35,238.41,788400000.0
2007-04-27 14:41:00,238.42,238.45,238.39,238.44,609000000.0
2007-04-27 14:42:00,238.44,238.49,238.42,238.45,590000000.0
2007-04-27 14:43:00,238.45,238.49,238.43,238.46,797400000.0
2007-04-27 14:44:00,238.47,238.49,238.43,238.46,624600000.0
2007-04-27 14:45:00,238.46,238.55,238.42,238.53,808900000.0
2007-04-27 14:46:00,238.52,238.55,238.45,238.55,867300000.0
2007-04-27 14:47:00,238.55,238.63,238.53,238.58,955500001.0
2007-04-27 14:48:00,238.58,238.62,238.52,238.56,817099999.0
2007-04-27 14:49:00,238.56,238.58,238.51,238.56,1321599997.0
2007-04-27 14:50:00,238.56,238.67,238.53,238.57,955100000.0
2007-04-27 14:51:00,238.62,238.66,238.59,238.61,1065999997.0
2007-04-27 14:52:00,238.61,238.63,238.55,238.61,813199998.0
2007-04-27 14:53:00,238.61,238.64,238.57,238.62,619100000.0
2007-04-27 14:54:00,238.615,238.64,238.57,238.58,468700000.0
2007-04-27 14:55:00,238.58,238.59,238.5,238.52,1229400004.0
2007-04-27 14:56:00,238.52,238.55,238.49,238.52,550499999.0
2007-04-27 14:57:00,238.52,238.55,238.455,238.54,632000002.0
2007-04-27 14:58:00,238.54,238.54,238.47,238.47,400400001.0
2007-04-27 14:59:00,238.47,238.5,238.44,238.44,498800000.0
2007-04-27 15:00:00,238.44,238.44,238.38,238.41,510100000.0
2007-04-27 15:01:00,238.4,238.41,238.32,238.33,1204499994.0
2007-04-27 15:02:00,238.33,238.39,238.31,238.385,988200004.0
2007-04-27 15:03:00,238.39,238.44,238.37,238.42,940199996.0
2007-04-27 15:04:00,238.41,238.45,238.4,238.405,737000000.0
2007-04-27 15:05:00,238.405,238.42,238.385,238.41,614099998.0
2007-04-27 15:06:00,238.42,238.49,238.4,238.49,620499994.0
2007-04-27 15:07:00,238.49,238.5,238.46,238.5,655199993.0
2007-04-27 15:08:00,238.5,238.5,238.45,238.45,478999995.0
2007-04-27 15:09:00,238.45,238.49,238.44,238.44,933599998.0
2007-04-27 15:10:00,238.44,238.46,238.38,238.39,722000001.0
2007-04-27 15:11:00,238.39,238.46,238.37,238.46,759299996.0
2007-04-27 15:12:00,238.47,238.47,238.425,238.435,452900001.0
2007-04-27 15:13:00,238.435,238.48,238.435,238.48,133125000.0
2007-04-27 15:14:00,238.48,238.58,238.48,238.58,273999998.0
2007-04-27 15:15:00,238.58,238.63,238.57,238.6,577837497.0
2007-04-27 15:16:00,238.6,238.64,238.56,238.64,218100000.0
2007-04-27 15:17:00,238.64,238.64,238.54,238.56,702162497.0
2007-04-27 15:18:00,238.56,238.56,238.48,238.515,1275900012.0
2007-04-27 15:19:00,238.515,238.54,238.49,238.49,1047999995.0
2007-04-27 15:20:00,238.5,238.6,238.5,238.6,704399996.0
2007-04-27 15:21:00,238.6,238.61,238.56,238.56,331400001.0
2007-04-27 15:22:00,238.56,238.58,238.53,238.57,380900002.0
2007-04-27 15:23:00,238.57,238.59,238.53,238.58,331800000.0
2007-04-27 15:24:00,238.575,238.61,238.54,238.59,783000000.0
2007-04-27 15:25:00,238.59,238.62,238.57,238.59,564399998.0
2007-04-27 15:26:00,238.59,238.61,238.57,238.58,642000000.0
2007-04-27 15:27:00,238.58,238.59,238.55,238.55,449500002.0
2007-04-27 15:28:00,238.56,238.59,238.55,238.59,185600001.0
2007-04-27 15:29:00,238.59,238.6,238.53,238.54,831899996.0
2007-04-27 15:30:00,238.54,238.54,238.47,238.51,797499999.0
2007-04-27 15:31:00,238.51,238.53,238.475,238.5,724499992.0
2007-04-27 15:32:00,238.495,238.52,238.495,238.5,289900001.0
2007-04-27 15:33:00,238.5,238.54,238.5,238.54,522300000.0
2007-04-27 15:34:00,238.53,238.58,238.53,238.54,366200000.0
2007-04-27 15:35:00,238.55,238.57,238.54,238.56,213199999.0
2007-04-27 15:36:00,238.56,238.6,238.56,238.57,251300000.0
2007-04-27 15:37:00,238.59,238.62,238.5,238.52,860900000.0
2007-04-27 15:38:00,238.53,238.56,238.52,238.55,379800003.0
2007-04-27 15:39:00,238.55,238.59,238.55,238.55,451500001.0
2007-04-27 15:40:00,238.55,238.55,238.51,238.54,330400000.0
2007-04-27 15:41:00,238.54,238.56,238.525,238.56,390800001.0
2007-04-27 15:42:00,238.56,238.56,238.51,238.52,469000002.0
2007-04-27 15:43:00,238.52,238.53,238.5,238.51,361900000.0
2007-04-27 15:44:00,238.52,238.55,238.51,238.53,359299997.0
2007-04-27 15:45:00,238.53,238.61,238.53,238.6,628100001.0
2007-04-27 15:46:00,238.6,238.6,238.52,238.55,486499998.0
2007-04-27 15:47:00,238.55,238.61,238.52,238.58,463199999.0
2007-04-27 15:48:00,238.58,238.59,238.53,238.59,713499999.0
2007-04-27 15:49:00,238.59,238.62,238.575,238.62,466100001.0
2007-04-27 15:50:00,238.63,238.63,238.59,238.6,395200001.0
2007-04-27 15:51:00,238.6,238.65,238.6,238.62,346400000.0
2007-04-27 15:52:00,238.62,238.65,238.62,238.63,544700004.0
2007-04-27 15:53:00,238.63,238.66,238.62,238.65,590599999.0
2007-04-27 15:54:00,238.66,238.67,238.63,238.64,323400000.0
2007-04-27 15:55:00,238.64,238.67,238.63,238.65,338099998.0
2007-04-27 15:56:00,238.65,238.66,238.63,238.64,298800000.0
2007-04-27 15:57:00,238.64,238.67,238.62,238.67,301200000.0
2007-04-27 15:58:00,238.67,238.68,238.64,238.67,680300004.0
2007-04-27 15:59:00,238.67,238.71,238.64,238.7,615900001.0
2007-04-27 16:00:00,238.68,238.77,238.68,238.76,528325000.0
2007-04-27 16:01:00,238.76,238.82,238.68,238.74,639724999.0
2007-04-27 16:02:00,238.74,238.74,238.65,238.705,1370900003.0
2007-04-27 16:03:00,238.705,238.72,238.63,238.66,951500000.0
2007-04-27 16:04:00,238.65,238.69,238.6,238.64,602300000.0
2007-04-27 16:05:00,238.63,238.63,238.56,238.62,532600002.0
2007-04-27 16:06:00,238.63,238.67,238.6,238.64,632500002.0
2007-04-27 16:07:00,238.64,238.75,238.62,238.73,744100000.0
2007-04-27 16:08:00,238.74,238.78,238.73,238.745,995300006.0
2007-04-27 16:09:00,238.75,238.83,238.73,238.76,993699998.0
2007-04-27 16:10:00,238.76,238.77,238.73,238.75,577800000.0
2007-04-27 16:11:00,238.76,238.81,238.74,238.81,530899999.0
2007-04-27 16:12:00,238.81,238.85,238.75,238.77,536762503.0
2007-04-27 16:13:00,238.77,238.77,238.73,238.76,260800000.0
2007-04-27 16:14:00,238.76,238.78,238.72,238.77,369600000.0
2007-04-27 16:15:00,238.78,238.85,238.77,238.85,185600000.0
2007-04-27 16:16:00,238.85,238.87,238.78,238.87,579100000.0
2007-04-27 16:17:00,238.87,238.89,238.87,238.87,273537500.0
2007-04-27 16:18:00,238.88,238.89,238.87,238.89,486449997.0
2007-04-27 16:19:00,238.89,238.9,238.88,238.88,88800000.0
2007-04-27 16:20:00,238.88,238.89,238.88,238.89,97512500.0
2007-04-27 16:21:00,238.88,238.895,238.88,238.89,239750001.0
2007-04-27 16:22:00,238.89,238.93,238.865,238.865,121949998.0
2007-04-27 16:23:00,238.87,238.91,238.865,238.9,305999998.0
2007-04-27 16:24:00,238.91,238.91,238.88,238.88,19400000.0
2007-04-27 16:25:00,238.88,238.91,238.85,238.89,264687500.0
2007-04-27 16:26:00,238.91,238.92,238.89,238.92,92575000.0
2007-04-27 16:27:00,238.92,238.93,238.9,238.93,177887500.0
2007-04-27 16:28:00,238.93,238.94,238.92,238.94,6662500.0
2007-04-27 16:29:00,238.95,238.95,238.91,238.92,37687500.0
2007-04-27 16:30:00,238.94,238.98,238.92,238.98,212749999.0
2007-04-27 16:31:00,238.98,238.98,238.91,238.94,441550000.0
2007-04-27 16:32:00,238.93,238.95,238.92,238.92,294200001.0
2007-04-27 16:33:00,238.92,238.92,238.89,238.89,40700000.0
2007-04-27 16:34:00,238.88,238.89,238.86,238.875,455099999.0
2007-04-27 16:35:00,238.88,238.89,238.85,238.85,246100002.0
2007-04-27 16:36:00,238.86,238.89,238.85,238.88,402500001.0
2007-04-27 16:37:00,238.88,238.9,238.85,238.9,369399998.0
2007-04-27 16:38:00,238.9,238.92,238.89,238.91,372299999.0
2007-04-27 16:39:00,238.92,238.94,238.88,238.9,847200001.0
2007-04-27 16:40:00,238.91,238.92,238.87,238.87,704200001.0
2007-04-27 16:41:00,238.88,238.89,238.85,238.89,512099998.0
2007-04-27 16:42:00,238.89,238.91,238.86,238.91,564800004.0
2007-04-27 16:43:00,238.91,238.91,238.84,238.84,452899998.0
2007-04-27 16:44:00,238.87,238.9,238.86,238.865,469499999.0
2007-04-27 16:45:00,238.875,238.9,238.875,238.9,109300000.0
2007-04-27 16:46:00,238.89,238.89,238.86,238.88,454400000.0
2007-04-27 16:47:00,238.88,238.9,238.87,238.87,251699999.0
2007-04-27 16:48:00,238.87,238.89,238.82,238.83,633799998.0
2007-04-27 16:49:00,238.82,239.04,238.82,239.04,576250000.0
2007-04-27 16:50:00,239.04,239.14,239.04,239.13,491874999.0
2007-04-27 16:51:00,239.13,239.16,239.08,239.09,563300000.0
2007-04-27 16:52:00,239.09,239.1,239.03,239.05,406299999.0
2007-04-27 16:53:00,239.05,239.07,239.04,239.07,239400000.0
2007-04-27 16:54:00,239.07,239.21,239.07,239.2,436300000.0
2007-04-27 16:55:00,239.2,239.21,239.12,239.17,973199997.0
2007-04-27 16:56:00,239.165,239.19,239.145,239.19,1124899996.0
2007-04-27 16:57:00,239.19,239.2,239.13,239.15,433999999.0
2007-04-27 16:58:00,239.15,239.15,239.05,239.06,429400000.0
2007-04-27 16:59:00,239.06,239.15,239.04,239.14,807100001.0
2007-04-27 17:00:00,239.14,239.22,239.11,239.15,814899997.0
2007-04-27 17:01:00,239.15,239.17,239.13,239.16,543200000.0
2007-04-27 17:02:00,239.16,239.175,239.155,239.16,542400001.0
2007-04-27 17:03:00,239.155,239.24,239.155,239.22,688199994.0
2007-04-27 17:04:00,239.22,239.35,239.18,239.3,919200001.0
2007-04-27 17:05:00,239.3,239.32,239.18,239.28,513500002.0
2007-04-27 17:06:00,239.27,239.32,239.19,239.255,755100000.0
2007-04-27 17:07:00,239.255,239.4,239.22,239.37,446300000.0
2007-04-27 17:08:00,239.38,239.39,239.21,239.21,493200000.0
2007-04-27 17:09:00,239.2,239.26,239.18,239.205,953899998.0
2007-04-27 17:10:00,239.205,239.33,239.19,239.3,543400000.0
2007-04-27 17:11:00,239.3,239.3,239.17,239.21,1162899996.0
2007-04-27 17:12:00,239.18,239.22,239.1,239.14,1668899999.0
2007-04-27 17:13:00,239.11,239.35,239.1,239.28,1026799999.0
2007-04-27 17:14:00,239.275,239.32,239.18,239.21,888999999.0
2007-04-27 17:15:00,239.21,239.21,239.15,239.18,607500001.0
2007-04-27 17:16:00,239.19,239.19,239.1,239.12,1417899993.0
2007-04-27 17:17:00,239.11,239.12,238.985,239.09,503687500.0
2007-04-27 17:18:00,239.09,239.18,238.99,239.17,666600000.0
2007-04-27 17:19:00,239.17,239.35,239.17,239.33,508700000.0
2007-04-27 17:20:00,239.33,239.33,239.21,239.225,680200000.0
2007-04-27 17:21:00,239.225,239.26,239.16,239.21,758399999.0
2007-04-27 17:22:00,239.21,239.26,239.14,239.14,943600004.0
2007-04-27 17:23:00,239.14,239.14,239.06,239.12,318912500.0
2007-04-27 17:24:00,239.12,239.17,239.11,239.16,528000000.0
2007-04-27 17:25:00,239.16,239.16,239.1,239.13,593387501.0
2007-04-27 17:26:00,239.13,239.14,239.06,239.06,571175000.0
2007-04-27 17:27:00,239.09,239.11,239.09,239.09,205200000.0
2007-04-27 17:28:00,239.09,239.13,239.09,239.11,234599998.0
2007-04-27 17:29:00,239.11,239.15,239.085,239.095,491812500.0
2007-04-27 17:30:00,239.095,239.12,239.03,239.09,696962496.0
2007-04-27 17:31:00,239.1,239.115,239.02,239.065,561212501.0
2007-04-27 17:32:00,239.07,239.07,238.98,239.0,198487500.0
2007-04-27 17:33:00,239.01,239.04,238.99,239.02,337999999.0
2007-04-27 17:34:00,239.02,239.03,238.975,238.975,489600001.0
2007-04-27 17:35:00,238.975,239.04,238.97,239.0,696800001.0
2007-04-27 17:36:00,238.99,239.05,238.91,239.04,566562500.0
2007-04-27 17:37:00,239.04,239.09,239.01,239.045,612100000.0
2007-04-27 17:38:00,239.045,239.07,238.99,239.02,886899999.0
2007-04-27 17:39:00,239.03,239.05,238.97,238.975,724600000.0
2007-04-27 17:40:00,238.99,239.0,238.94,238.95,573700000.0
2007-04-27 17:41:00,238.95,238.97,238.91,238.97,491500000.0
2007-04-27 17:42:00,238.97,238.98,238.9,238.94,245250000.0
2007-04-27 17:43:00,238.94,238.98,238.925,238.97,528150003.0
2007-04-27 17:44:00,238.97,239.0,238.92,239.0,307600000.0
2007-04-27 17:45:00,239.0,239.02,238.91,238.91,364900000.0
2007-04-27 17:46:00,238.91,238.97,238.91,238.93,357500000.0
2007-04-27 17:47:00,238.93,238.95,238.92,238.93,364200002.0
2007-04-27 17:48:00,238.94,238.97,238.93,238.94,103525000.0
2007-04-27 17:49:00,238.94,238.95,238.91,238.93,172500000.0
2007-04-27 17:50:00,238.92,238.94,238.89,238.94,371000000.0
2007-04-27 17:51:00,238.94,238.96,238.92,238.94,230900000.0
2007-04-27 17:52:00,238.94,238.98,238.93,238.93,209000001.0
2007-04-27 17:53:00,238.94,238.97,238.93,238.97,317699998.0
2007-04-27 17:54:00,238.98,239.02,238.98,239.01,130800000.0
2007-04-27 17:55:00,239.01,239.03,239.0,239.0,75600000.0
2007-04-27 17:56:00,238.99,239.01,238.95,238.98,353599999.0
2007-04-27 17:57:00,238.98,239.0,238.965,238.99,262500000.0
2007-04-27 17:58:00,238.99,238.99,238.95,238.96,176500001.0
2007-04-27 17:59:00,238.96,238.98,238.94,238.98,263800000.0
2007-04-27 18:00:00,238.98,239.03,238.98,238.99,586700001.0
2007-04-27 18:01:00,238.99,239.01,238.96,238.96,161300000.0
2007-04-27 18:02:00,238.96,238.98,238.94,238.98,349500001.0
2007-04-27 18:03:00,238.98,239.01,238.96,239.0,212200000.0
2007-04-27 18:04:00,239.0,239.07,239.0,239.05,198200000.0
2007-04-27 18:05:00,239.05,239.05,239.0,239.0,109200000.0
2007-04-27 18:06:00,239.0,239.0,238.95,238.95,201599999.0
2007-04-27 18:07:00,238.95,239.01,238.95,238.99,295899998.0
2007-04-27 18:08:00,238.99,239.01,238.98,238.99,295900000.0
2007-04-27 18:09:00,239.0,239.02,238.97,239.02,388399999.0
2007-04-27 18:10:00,239.02,239.09,239.02,239.09,442100002.0
2007-04-27 18:11:00,239.08,239.1,239.06,239.06,217000001.0
2007-04-27 18:12:00,239.06,239.1,239.06,239.06,235700000.0
2007-04-27 18:13:00,239.06,239.09,239.04,239.07,433700001.0
2007-04-27 18:14:00,239.06,239.1,239.05,239.055,268800000.0
2007-04-27 18:15:00,239.045,239.15,239.045,239.15,565500000.0
2007-04-27 18:16:00,239.15,239.17,239.13,239.14,467900000.0
2007-04-27 18:17:00,239.14,239.16,239.125,239.135,291900000.0
2007-04-27 18:18:00,239.13,239.15,239.07,239.08,318400001.0
2007-04-27 18:19:00,239.08,239.09,239.06,239.06,90999999.0
2007-04-27 18:20:00,239.06,239.06,239.04,239.05,120600000.0
2007-04-27 18:21:00,239.05,239.06,238.99,239.03,258800000.0
2007-04-27 18:22:00,239.01,239.01,238.97,238.97,103600000.0
2007-04-27 18:23:00,238.97,239.0,238.97,238.99,108000000.0
2007-04-27 18:24:00,238.99,238.99,238.96,238.99,207600000.0
2007-04-27 18:25:00,238.99,238.99,238.95,238.95,177700001.0
2007-04-27 18:26:00,238.96,238.99,238.95,238.96,292200001.0
2007-04-27 18:27:00,238.96,238.98,238.96,238.97,120800000.0
2007-04-27 18:28:00,238.97,238.99,238.95,238.99,163100000.0
2007-04-27 18:29:00,238.99,238.99,238.955,238.97,344899999.0
2007-04-27 18:30:00,238.975,238.98,238.94,238.95,503699996.0
2007-04-27 18:31:00,238.95,239.0,238.94,238.995,288699996.0
2007-04-27 18:32:00,238.99,239.12,238.99,239.1,420900000.0
2007-04-27 18:33:00,239.1,239.11,239.06,239.08,536600002.0
2007-04-27 18:34:00,239.08,239.11,239.06,239.06,132800000.0
2007-04-27 18:35:00,239.06,239.08,239.04,239.04,79399999.0
2007-04-27 18:36:00,239.05,239.07,239.04,239.07,25700000.0
2007-04-27 18:37:00,239.08,239.11,239.08,239.08,125800000.0
2007-04-27 18:38:00,239.09,239.11,239.07,239.07,186400000.0
2007-04-27 18:39:00,239.07,239.1,239.07,239.09,59700000.0
2007-04-27 18:40:00,239.09,239.105,239.08,239.1,197099999.0
2007-04-27 18:41:00,239.1,239.1,239.04,239.07,348400000.0
2007-04-27 18:42:00,239.06,239.06,238.98,238.98,300599999.0
2007-04-27 18:43:00,239.0,239.0,238.94,238.95,293800000.0
2007-04-27 18:44:00,238.95,238.96,238.93,238.95,213800000.0
2007-04-27 18:45:00,238.95,238.97,238.91,238.91,304500000.0
2007-04-27 18:46:00,238.91,238.91,238.84,238.85,358300000.0
2007-04-27 18:47:00,238.85,238.88,238.83,238.86,220600000.0
2007-04-27 18:48:00,238.86,238.91,238.85,238.87,174400000.0
2007-04-27 18:49:00,238.89,238.89,238.85,238.85,71200000.0
2007-04-27 18:50:00,238.85,238.87,238.8,238.87,181600002.0
2007-04-27 18:51:00,238.87,238.88,238.86,238.86,91900000.0
2007-04-27 18:52:00,238.86,238.88,238.83,238.83,130400000.0
2007-04-27 18:53:00,238.83,238.84,238.82,238.82,192300000.0
2007-04-27 18:54:00,238.83,238.85,238.83,238.85,116100001.0
2007-04-27 18:55:00,238.85,238.91,238.85,238.91,273100000.0
2007-04-27 18:56:00,238.92,238.935,238.92,238.935,181000000.0
2007-04-27 18:57:00,238.93,238.99,238.925,238.98,288100000.0
2007-04-27 18:58:00,238.98,238.98,238.94,238.94,241800000.0
2007-04-27 18:59:00,238.94,239.0,238.94,238.97,141499999.0
2007-04-27 19:00:00,238.96,238.97,238.94,238.95,170100000.0
2007-04-27 19:01:00,238.95,238.96,238.93,238.94,168599999.0
2007-04-27 19:02:00,238.93,238.93,238.91,238.92,238800001.0
2007-04-27 19:03:00,238.93,238.94,238.91,238.94,182899999.0
2007-04-27 19:04:00,238.96,238.96,238.93,238.94,163500000.0
2007-04-27 19:05:00,238.94,238.95,238.93,238.95,49600000.0
2007-04-27 19:06:00,238.95,238.97,238.91,238.92,278400000.0
2007-04-27 19:07:00,238.92,238.94,238.91,238.92,330100000.0
2007-04-27 19:08:00,238.93,238.93,238.89,238.89,206200000.0
2007-04-27 19:09:00,238.89,238.94,238.89,238.92,166800000.0
2007-04-27 19:10:00,238.92,238.94,238.91,238.93,131200000.0
2007-04-27 19:11:00,238.93,238.96,238.92,238.96,156400000.0
2007-04-27 19:12:00,238.96,238.96,238.92,238.93,238099999.0
2007-04-27 19:13:00,238.93,238.95,238.925,238.925,77600000.0
2007-04-27 19:14:00,238.925,238.96,238.925,238.95,91600000.0
2007-04-27 19:15:00,238.95,238.96,238.93,238.93,61600000.0
2007-04-27 19:16:00,238.93,238.94,238.93,238.94,67200000.0
2007-04-27 19:17:00,238.94,238.94,238.89,238.9,282899999.0
2007-04-27 19:18:00,238.9,238.91,238.88,238.89,237400000.0
2007-04-27 19:19:00,238.89,238.9,238.89,238.89,24800000.0
2007-04-27 19:20:00,238.89,238.89,238.89,238.89,8800000.0
2007-04-27 19:21:00,238.89,238.93,238.89,238.9,55700000.0
2007-04-27 19:22:00,238.9,238.92,238.86,238.87,360500001.0
2007-04-27 19:23:00,238.88,238.88,238.86,238.87,107000000.0
2007-04-27 19:24:00,238.87,238.87,238.85,238.87,133700000.0
2007-04-27 19:25:00,238.86,238.87,238.85,238.86,101100000.0
2007-04-27 19:26:00,238.86,238.86,238.86,238.86,32000000.0
2007-04-27 19:27:00,238.87,238.88,238.85,238.88,139500000.0
2007-04-27 19:28:00,238.88,238.92,238.88,238.92,76800000.0
2007-04-27 19:29:00,238.92,238.92,238.91,238.91,13600000.0
2007-04-27 19:30:00,238.9,238.9,238.85,238.87,339200000.0
2007-04-27 19:31:00,238.87,238.91,238.87,238.91,32600000.0
2007-04-27 19:32:00,238.91,238.93,238.9,238.93,52600000.0
2007-04-27 19:33:00,238.92,238.92,238.9,238.91,40800000.0
2007-04-27 19:34:00,238.9,238.93,238.9,238.93,114700001.0
2007-04-27 19:35:00,238.93,238.93,238.88,238.89,238400000.0
2007-04-27 19:36:00,238.89,238.91,238.87,238.91,106400000.0
2007-04-27 19:37:00,238.91,238.92,238.9,238.91,24000000.0
2007-04-27 19:38:00,238.9,238.91,238.86,238.87,99100000.0
2007-04-27 19:39:00,238.87,238.87,238.84,238.85,173700000.0
2007-04-27 19:40:00,238.85,238.86,238.83,238.84,331299996.0
2007-04-27 19:41:00,238.83,238.85,238.82,238.84,294999999.0
2007-04-27 19:42:00,238.84,238.87,238.82,238.85,241400000.0
2007-04-27 19:43:00,238.85,238.87,238.84,238.87,129900000.0
2007-04-27 19:44:00,238.86,238.89,238.86,238.875,168999999.0
2007-04-27 19:45:00,238.89,238.9,238.865,238.87,241400000.0
2007-04-27 19:46:00,238.88,238.9,238.88,238.9,98600000.0
2007-04-27 19:47:00,238.91,238.91,238.91,238.91,4800000.0
2007-04-27 19:48:00,238.91,238.94,238.9,238.9,174800000.0
2007-04-27 19:49:00,238.9,238.9,238.88,238.88,92500000.0
2007-04-27 19:50:00,238.88,238.94,238.88,238.91,264000000.0
2007-04-27 19:51:00,238.91,238.91,238.89,238.89,128800000.0
2007-04-27 19:52:00,238.89,238.89,238.87,238.87,32000000.0
2007-04-27 19:53:00,238.87,238.87,238.85,238.86,72800000.0
2007-04-27 19:54:00,238.86,238.87,238.85,238.86,138100000.0
2007-04-27 19:55:00,238.88,238.9,238.88,238.88,117599999.0
2007-04-27 19:56:00,238.87,238.88,238.85,238.88,100099998.0
2007-04-27 19:57:00,238.86,238.88,238.86,238.87,79200000.0
2007-04-27 19:58:00,238.87,238.87,238.86,238.86,4800000.0
2007-04-27 19:59:00,238.85,238.85,238.83,238.83,100800000.0
2007-04-27 20:00:00,238.83,238.83,238.79,238.8,148500000.0
2007-04-27 20:01:00,238.79,238.82,238.79,238.82,153100000.0
2007-04-27 20:02:00,238.85,238.85,238.83,238.85,128599999.0
2007-04-27 20:03:00,238.86,238.88,238.84,238.87,121500001.0
2007-04-27 20:04:00,238.87,238.9,238.87,238.89,153600000.0
2007-04-27 20:05:00,238.91,238.91,238.86,238.86,277000001.0
2007-04-27 20:06:00,238.86,238.86,238.82,238.82,237099999.0
2007-04-27 20:07:00,238.82,238.82,238.78,238.79,216300000.0
2007-04-27 20:08:00,238.79,238.8,238.78,238.79,261699999.0
2007-04-27 20:09:00,238.79,238.81,238.79,238.81,111200000.0
2007-04-27 20:10:00,238.81,238.82,238.81,238.82,30400000.0
2007-04-27 20:11:00,238.82,238.84,238.81,238.81,68000000.0
2007-04-27 20:12:00,238.81,238.81,238.81,238.81,34400000.0
2007-04-27 20:13:00,238.81,238.83,238.8,238.82,126800000.0
2007-04-27 20:14:00,238.82,238.85,238.81,238.84,223999999.0
2007-04-27 20:15:00,238.84,238.88,238.84,238.87,53700000.0
2007-04-27 20:16:00,238.87,238.88,238.87,238.88,34400000.0
2007-04-27 20:17:00,238.89,238.9,238.86,238.86,82500000.0
2007-04-27 20:18:00,238.86,238.86,238.85,238.85,76000000.0
2007-04-27 20:19:00,238.85,238.85,238.85,238.85,5600000.0
2007-04-27 20:20:00,238.85,238.85,238.8,238.8,173100000.0
2007-04-27 20:21:00,238.82,238.85,238.8,238.85,199900000.0
2007-04-27 20:22:00,238.85,238.85,238.83,238.84,130400000.0
2007-04-27 20:23:00,238.85,238.86,238.825,238.85,125700000.0
2007-04-27 20:24:00,238.85,238.86,238.83,238.84,44500000.0
2007-04-27 20:25:00,238.83,238.84,238.83,238.83,57900000.0
2007-04-27 20:26:00,238.82,238.85,238.82,238.84,72800000.0
2007-04-27 20:27:00,238.83,238.85,238.83,238.83,96500000.0
2007-04-27 20:28:00,238.83,238.85,238.82,238.84,137900000.0
2007-04-27 20:29:00,238.84,238.84,238.84,238.84,3200000.0
2007-04-27 20:30:00,238.84,238.84,238.81,238.83,66000000.0
2007-04-27 20:31:00,238.83,238.84,238.83,238.83,24000000.0
2007-04-27 20:32:00,238.83,238.85,238.82,238.82,124000000.0
2007-04-27 20:33:00,238.82,238.86,238.82,238.85,77200000.0
2007-04-27 20:34:00,238.84,238.84,238.83,238.83,58400000.0
2007-04-27 20:35:00,238.84,238.85,238.83,238.83,48700000.0
2007-04-27 20:36:00,238.82,238.86,238.82,238.845,176000000.0
2007-04-27 20:37:00,238.845,238.85,238.81,238.81,150800000.0
2007-04-27 20:38:00,238.82,238.82,238.81,238.82,164400000.0
2007-04-27 20:39:00,238.81,238.81,238.81,238.81,30000000.0
2007-04-27 20:40:00,238.81,238.85,238.81,238.84,194200000.0
2007-04-27 20:41:00,238.84,238.85,238.82,238.83,256200000.0
2007-04-27 20:42:00,238.83,238.91,238.83,238.88,245300000.0
2007-04-27 20:43:00,238.88,238.89,238.845,238.86,178900000.0
2007-04-27 20:44:00,238.86,238.88,238.86,238.86,234000000.0
2007-04-27 20:45:00,238.86,238.88,238.84,238.86,268800002.0
2007-04-27 20:46:00,238.86,238.87,238.85,238.86,524299999.0
2007-04-27 20:47:00,238.87,238.87,238.85,238.85,285400002.0
2007-04-27 20:48:00,238.86,238.88,238.85,238.87,146000000.0
2007-04-27 20:49:00,238.86,238.86,238.85,238.86,111900000.0
2007-04-27 20:50:00,238.86,238.89,238.86,238.88,117300000.0
2007-04-27 20:51:00,238.88,238.9,238.84,238.86,314700000.0
2007-04-27 20:52:00,238.86,238.88,238.85,238.88,250800000.0
2007-04-27 20:53:00,238.9,238.9,238.83,238.85,186699998.0
2007-04-27 20:54:00,238.827,238.845,238.799,238.832,310200000.0
2007-04-27 20:55:00,238.86,238.86,238.86,238.86,8600000.0
2007-04-27 20:56:00,238.87,238.91,238.86,238.91,188799999.0
2007-04-27 20:57:00,238.9,238.91,238.88,238.88,422499998.0
2007-04-27 20:58:00,238.9,238.91,238.89,238.89,128700000.0
2007-04-27 20:59:00,238.89,238.93,238.88,238.91,181600000.0
2007-04-27 21:00:00,238.91,238.92,238.88,238.88,125400000.0
2007-04-27 21:01:00,238.88,238.88,238.84,238.85,171400000.0
2007-04-27 21:02:00,238.86,238.86,238.84,238.85,180200000.0
2007-04-27 21:03:00,238.85,238.85,238.83,238.85,46800000.0
2007-04-27 21:04:00,238.85,238.86,238.84,238.85,36000000.0
2007-04-27 21:05:00,238.85,238.86,238.75,238.77,161200000.0
2007-04-27 21:06:00,238.77,238.78,238.74,238.78,182600001.0
2007-04-27 21:07:00,238.78,238.78,238.78,238.78,12800000.0
2007-04-27 21:08:00,238.78,238.78,238.78,238.78,72800000.0
2007-04-27 21:09:00,238.78,238.79,238.76,238.77,219399998.0
2007-04-27 21:10:00,238.78,238.8,238.77,238.79,231500000.0
2007-04-27 21:11:00,238.8,238.8,238.76,238.77,99200000.0
2007-04-27 21:12:00,238.77,238.77,238.72,238.74,132000000.0
2007-04-27 21:13:00,238.74,238.78,238.74,238.76,176300000.0
2007-04-27 21:14:00,238.75,238.79,238.75,238.79,174400000.0
2007-04-27 21:15:00,238.81,238.82,238.79,238.82,185799999.0
2007-04-27 21:16:00,238.82,238.84,238.76,238.76,143499999.0
2007-04-27 21:17:00,238.78,238.79,238.74,238.79,149899999.0
2007-04-27 21:18:00,238.79,238.81,238.785,238.79,78000000.0
2007-04-27 21:19:00,238.79,238.82,238.79,238.82,211700000.0
2007-04-27 21:20:00,238.83,238.84,238.83,238.83,56500000.0
2007-04-27 21:21:00,238.83,238.83,238.73,238.75,354300000.0
2007-04-27 21:22:00,238.76,238.76,238.72,238.75,319000000.0
2007-04-27 21:23:00,238.75,238.75,238.73,238.74,196200000.0
2007-04-27 21:24:00,238.74,238.76,238.72,238.76,133600000.0
2007-04-27 21:25:00,238.76,238.77,238.74,238.76,259900002.0
2007-04-27 21:26:00,238.76,238.76,238.74,238.74,68800000.0
2007-04-27 21:27:00,238.75,238.78,238.74,238.78,137200000.0
2007-04-27 21:28:00,238.78,238.79,238.76,238.76,159200000.0
2007-04-27 21:29:00,238.75,238.76,238.75,238.76,117900000.0
2007-04-27 21:30:00,238.75,238.78,238.74,238.75,270000000.0
2007-04-27 21:31:00,238.76,238.76,238.72,238.76,308300000.0
2007-04-27 21:32:00,238.76,238.78,238.75,238.77,332200003.0
2007-04-27 21:33:00,238.77,238.79,238.7,238.72,327000000.0
2007-04-27 21:34:00,238.715,238.72,238.71,238.72,91500000.0
2007-04-27 21:35:00,238.71,238.72,238.71,238.72,17100000.0
2007-04-27 21:36:00,238.74,238.75,238.72,238.73,124400000.0
2007-04-27 21:37:00,238.73,238.76,238.71,238.73,265600000.0
2007-04-27 21:38:00,238.72,238.76,238.69,238.75,390400001.0
2007-04-27 21:39:00,238.75,238.76,238.74,238.74,114600000.0
2007-04-27 21:40:00,238.75,238.76,238.745,238.76,205500000.0
2007-04-27 21:41:00,238.76,238.76,238.74,238.74,87600000.0
2007-04-27 21:42:00,238.74,238.76,238.73,238.76,379399999.0
2007-04-27 21:43:00,238.76,238.77,238.75,238.77,364900001.0
2007-04-27 21:44:00,238.77,238.78,238.74,238.76,202000002.0
2007-04-27 21:45:00,238.78,238.78,238.77,238.77,28800000.0
2007-04-27 21:46:00,238.77,238.81,238.74,238.78,529900000.0
2007-04-27 21:47:00,238.78,238.8,238.75,238.78,288799999.0
2007-04-27 21:48:00,238.78,238.79,238.77,238.77,126400000.0
2007-04-27 21:49:00,238.77,238.8,238.73,238.75,176900000.0
2007-04-27 21:50:00,238.76,238.76,238.74,238.75,105900000.0
2007-04-27 21:51:00,238.75,238.76,238.725,238.74,133800000.0
2007-04-27 21:52:00,238.74,238.75,238.69,238.75,355700001.0
2007-04-27 21:53:00,238.76,238.78,238.75,238.75,102300000.0
2007-04-27 21:54:00,238.75,238.77,238.74,238.77,48000000.0
2007-04-27 21:55:00,238.77,238.78,238.7,238.7,317700000.0
2007-04-27 21:56:00,238.7,238.73,238.7,238.73,87900000.0
2007-04-27 21:57:00,238.73,238.76,238.73,238.76,64300000.0
2007-04-27 21:58:00,238.76,238.77,238.75,238.76,36000000.0
2007-04-27 21:59:00,238.77,238.79,238.75,238.79,202800000.0
2007-04-27 22:00:00,238.79,238.79,238.77,238.77,185300000.0
2007-04-27 22:01:00,238.77,238.77,238.74,238.74,269700000.0
2007-04-27 22:02:00,238.74,238.74,238.73,238.73,85400000.0
2007-04-27 22:03:00,238.74,238.74,238.72,238.73,112800000.0
2007-04-27 22:04:00,238.73,238.74,238.71,238.72,120200000.0
2007-04-27 22:05:00,238.72,238.75,238.71,238.73,197400000.0
2007-04-27 22:06:00,238.75,238.75,238.72,238.75,99200000.0
2007-04-27 22:07:00,238.75,238.8,238.75,238.78,89600000.0
2007-04-27 22:08:00,238.78,238.8,238.73,238.76,193000000.0
2007-04-27 22:09:00,238.76,238.77,238.74,238.76,157900003.0
2007-04-27 22:10:00,238.76,238.78,238.75,238.75,34800000.0
2007-04-27 22:11:00,238.75,238.8,238.75,238.79,146600000.0
2007-04-27 22:12:00,238.78,238.805,238.78,238.8,57600000.0
2007-04-27 22:13:00,238.8,238.8,238.78,238.8,55200000.0
2007-04-27 22:14:00,238.79,238.84,238.78,238.8,189300000.0
2007-04-27 22:15:00,238.83,238.83,238.79,238.81,40000000.0
2007-04-27 22:16:00,238.81,238.81,238.78,238.78,75199998.0
2007-04-27 22:17:00,238.79,238.83,238.78,238.83,72200000.0
2007-04-27 22:18:00,238.83,238.87,238.82,238.87,131500000.0
2007-04-27 22:19:00,238.87,238.87,238.85,238.87,70400000.0
2007-04-27 22:20:00,238.87,238.89,238.87,238.88,24000000.0
2007-04-27 22:21:00,238.87,238.87,238.87,238.87,15200000.0
2007-04-27 22:22:00,238.87,238.87,238.85,238.86,45300000.0
2007-04-27 22:23:00,238.86,238.87,238.83,238.84,129700000.0
2007-04-27 22:24:00,238.83,238.83,238.82,238.82,63600000.0
2007-04-27 22:25:00,238.82,238.83,238.82,238.82,57600000.0
2007-04-27 22:26:00,238.82,238.83,238.82,238.83,17600000.0
2007-04-27 22:27:00,238.82,238.82,238.79,238.8,83200000.0
2007-04-27 22:28:00,238.81,238.81,238.81,238.81,14400000.0
2007-04-27 22:29:00,238.83,238.83,238.83,238.83,66400000.0
2007-04-27 22:30:00,238.82,238.85,238.81,238.84,187400001.0
2007-04-27 22:31:00,238.803,238.81,238.8,238.805,78800000.0
2007-04-27 22:32:00,238.85,238.85,238.85,238.85,44000000.0
2007-04-27 22:33:00,238.85,238.85,238.82,238.82,42400000.0
2007-04-27 22:34:00,238.82,238.82,238.78,238.78,105600000.0
2007-04-27 22:35:00,238.76,238.79,238.75,238.77,102400000.0
2007-04-27 22:36:00,238.77,238.77,238.77,238.77,23200000.0
2007-04-27 22:37:00,238.77,238.79,238.76,238.79,47800000.0
2007-04-27 22:38:00,238.78,238.79,238.765,238.79,66200000.0
2007-04-27 22:39:00,238.78,238.78,238.77,238.78,117499999.0
2007-04-27 22:40:00,238.77,238.78,238.73,238.73,278500000.0
2007-04-27 22:41:00,238.73,238.76,238.72,238.76,159900001.0
2007-04-27 22:42:00,238.765,238.8,238.765,238.8,59200000.0
2007-04-27 22:43:00,238.8,238.8,238.78,238.78,37600000.0
2007-04-27 22:44:00,238.78,238.78,238.76,238.77,137300000.0
2007-04-27 22:45:00,238.77,238.86,238.77,238.85,189400001.0
2007-04-27 22:46:00,238.84,238.84,238.81,238.81,73600000.0
2007-04-27 22:47:00,238.82,238.82,238.8,238.81,54900000.0
2007-04-27 22:48:00,238.81,238.88,238.81,238.86,105500000.0
2007-04-27 22:49:00,238.86,238.88,238.84,238.88,98800000.0
2007-04-27 22:50:00,238.86,238.89,238.855,238.89,193900000.0
2007-04-27 22:51:00,238.9,238.92,238.88,238.91,156800000.0
2007-04-27 22:52:00,238.91,238.95,238.875,238.94,242100000.0
2007-04-27 22:53:00,238.94,238.95,238.92,238.94,248100000.0
2007-04-27 22:54:00,238.925,238.96,238.91,238.92,110500000.0
2007-04-27 22:55:00,238.92,238.92,238.86,238.88,217000000.0
2007-04-27 22:56:00,238.87,238.88,238.86,238.88,62800000.0
2007-04-27 22:57:00,238.89,238.92,238.86,238.92,100000000.0
2007-04-27 22:58:00,238.915,238.95,238.87,238.87,200400000.0
2007-04-27 22:59:00,238.87,238.98,238.85,238.98,170600000.0
2007-04-29 23:00:00,238.622,238.622,238.133,238.133,135299999.0
2007-04-29 23:01:00,238.111,238.225,238.073,238.115,184900001.0
2007-04-29 23:02:00,238.099,238.118,238.019,238.041,94300000.0
2007-04-29 23:03:00,238.017,238.058,237.975,238.003,173200001.0
2007-04-29 23:04:00,238.004,238.085,237.99,238.085,230799999.0
2007-04-29 23:05:00,238.026,238.067,237.915,237.99,203300000.0
2007-04-29 23:06:00,237.968,237.974,237.751,237.751,305100001.0
2007-04-29 23:07:00,237.811,237.885,237.792,237.835,330900000.0
2007-04-29 23:08:00,237.834,237.952,237.823,237.952,271100000.0
2007-04-29 23:09:00,237.897,237.95,237.821,237.901,60700000.0
2007-04-29 23:10:00,237.827,237.898,237.813,237.833,328100000.0
2007-04-29 23:11:00,237.842,238.003,237.823,237.884,126900000.0
2007-04-29 23:12:00,237.88,237.925,237.817,237.883,283500000.0
2007-04-29 23:13:00,237.888,237.923,237.815,237.845,193800000.0
2007-04-29 23:14:00,237.861,237.986,237.859,237.904,189100001.0
2007-04-29 23:15:00,237.867,237.886,237.861,237.865,286000001.0
2007-04-29 23:16:00,237.86,237.86,237.796,237.817,219300001.0
2007-04-29 23:17:00,237.815,237.862,237.812,237.818,372800002.0
2007-04-29 23:18:00,237.815,237.868,237.757,237.766,257700000.0
2007-04-29 23:19:00,237.781,237.855,237.756,237.816,251200000.0
2007-04-29 23:20:00,237.806,237.849,237.789,237.827,295600000.0
2007-04-29 23:21:00,237.827,237.871,237.805,237.857,170100000.0
2007-04-29 23:22:00,237.89,237.901,237.865,237.89,251200000.0
2007-04-29 23:23:00,237.916,237.973,237.861,237.973,135300000.0
2007-04-29 23:24:00,237.975,237.978,237.869,237.899,353000000.0
2007-04-29 23:25:00,237.85,237.87,237.78,237.78,196900000.0
2007-04-29 23:26:00,237.82,237.88,237.78,237.88,232600000.0
2007-04-29 23:27:00,237.91,237.94,237.9,237.94,39200000.0
2007-04-29 23:28:00,237.94,237.94,237.86,237.9,64500000.0
2007-04-29 23:29:00,237.87,237.92,237.81,237.89,129700000.0
2007-04-29 23:30:00,237.87,237.89,237.86,237.88,46500000.0
2007-04-29 23:31:00,237.87,237.88,237.87,237.87,22000000.0
2007-04-29 23:32:00,237.86,237.91,237.78,237.79,144900000.0
2007-04-29 23:33:00,237.84,237.92,237.78,237.81,174800000.0
2007-04-29 23:34:00,237.82,237.92,237.78,237.79,158600000.0
2007-04-29 23:35:00,237.8,237.85,237.76,237.8,276000000.0
2007-04-29 23:36:00,237.83,237.84,237.8,237.81,104800000.0
2007-04-29 23:37:00,237.84,237.92,237.78,237.88,430400000.0
2007-04-29 23:38:00,237.9,237.91,237.82,237.88,714400000.0
2007-04-29 23:39:00,237.89,237.92,237.83,237.87,446400000.0
2007-04-29 23:40:00,237.86,237.95,237.84,237.95,444400000.0
2007-04-29 23:41:00,237.94,238.04,237.86,238.0,128400000.0
2007-04-29 23:42:00,237.99,237.99,237.94,237.97,33000000.0
2007-04-29 23:43:00,237.96,237.97,237.91,237.96,71800000.0
2007-04-29 23:44:00,237.94,237.96,237.79,237.81,382900000.0
2007-04-29 23:45:00,237.91,237.95,237.82,237.89,204900000.0
2007-04-29 23:46:00,237.88,237.9,237.81,237.89,349700000.0
2007-04-29 23:47:00,237.92,237.93,237.77,237.78,142800000.0
2007-04-29 23:48:00,237.78,237.9,237.76,237.87,203900000.0
2007-04-29 23:49:00,237.88,237.88,237.87,237.87,31600000.0
2007-04-29 23:50:00,237.87,237.9,237.84,237.86,55200000.0
2007-04-29 23:51:00,237.86,237.9,237.85,237.9,189000002.0
2007-04-29 23:52:00,237.89,237.9,237.89,237.89,49600000.0
2007-04-29 23:53:00,237.89,237.9,237.85,237.9,37400000.0
2007-04-29 23:54:00,237.9,237.91,237.89,237.9,60500000.0
2007-04-29 23:55:00,237.92,237.92,237.9,237.91,97300000.0
2007-04-29 23:56:00,237.91,237.94,237.91,237.94,111600001.0
2007-04-29 23:57:00,237.95,237.96,237.93,237.96,35300000.0
2007-04-29 23:58:00,237.95,237.99,237.94,237.99,62200000.0
2007-04-29 23:59:00,237.95,237.98,237.94,237.97,85400000.0
2007-04-30 00:00:00,237.98,238.1,237.98,238.08,249100000.0
2007-04-30 00:01:00,238.08,238.12,238.06,238.11,125600000.0
2007-04-30 00:02:00,238.12,238.18,238.11,238.18,421700000.0
2007-04-30 00:03:00,238.18,238.2,238.18,238.19,86200000.0
2007-04-30 00:04:00,238.19,238.23,238.17,238.21,313900000.0
2007-04-30 00:05:00,238.18,238.23,238.17,238.18,315300000.0
2007-04-30 00:06:00,238.2,238.23,238.18,238.19,349299999.0
2007-04-30 00:07:00,238.19,238.23,238.18,238.19,196699998.0
2007-04-30 00:08:00,238.2,238.21,238.19,238.19,112800000.0
2007-04-30 00:09:00,238.19,238.21,238.17,238.2,68800000.0
2007-04-30 00:10:00,238.2,238.23,238.2,238.23,21900000.0
2007-04-30 00:11:00,238.23,238.24,238.23,238.23,24000000.0
2007-04-30 00:12:00,238.23,238.3,238.23,238.29,253999999.0
2007-04-30 00:13:00,238.29,238.3,238.24,238.26,351500000.0
2007-04-30 00:14:00,238.26,238.29,238.24,238.27,240699999.0
2007-04-30 00:15:00,238.26,238.37,238.25,238.37,119500000.0
2007-04-30 00:16:00,238.38,238.42,238.33,238.34,312200000.0
2007-04-30 00:17:00,238.34,238.37,238.32,238.37,117400000.0
2007-04-30 00:18:00,238.38,238.39,238.37,238.38,96800000.0
2007-04-30 00:19:00,238.39,238.41,238.38,238.41,95700000.0
2007-04-30 00:20:00,238.4,238.4,238.37,238.37,169600000.0
2007-04-30 00:21:00,238.36,238.37,238.31,238.31,91899999.0
2007-04-30 00:22:00,238.32,238.33,238.18,238.18,145900000.0
2007-04-30 00:23:00,238.2,238.21,238.13,238.13,38400000.0
2007-04-30 00:24:00,238.19,238.26,238.14,238.26,216300000.0
2007-04-30 00:25:00,238.27,238.29,238.22,238.24,153000000.0
2007-04-30 00:26:00,238.23,238.27,238.22,238.22,34200000.0
2007-04-30 00:27:00,238.23,238.25,238.19,238.24,104700000.0
2007-04-30 00:28:00,238.23,238.31,238.23,238.3,206699999.0
2007-04-30 00:29:00,238.3,238.31,238.27,238.29,97000000.0
2007-04-30 00:30:00,238.28,238.29,238.28,238.29,13600000.0
2007-04-30 00:31:00,238.29,238.3,238.29,238.29,48800000.0
2007-04-30 00:32:00,238.29,238.29,238.26,238.29,97800000.0
2007-04-30 00:33:00,238.29,238.31,238.26,238.31,110800000.0
2007-04-30 00:34:00,238.31,238.33,238.29,238.32,233900001.0
2007-04-30 00:35:00,238.31,238.32,238.31,238.31,33400000.0
2007-04-30 00:36:00,238.31,238.31,238.3,238.31,114799999.0
2007-04-30 00:37:00,238.31,238.33,238.3,238.32,105000000.0
2007-04-30 00:38:00,238.32,238.33,238.3,238.3,29600000.0
2007-04-30 00:39:00,238.3,238.3,238.28,238.28,51200000.0
2007-04-30 00:40:00,238.28,238.28,238.24,238.24,84000000.0
2007-04-30 00:41:00,238.23,238.26,238.2,238.21,129300000.0
2007-04-30 00:42:00,238.19,238.2,238.18,238.19,29600000.0
2007-04-30 00:43:00,238.22,238.23,238.21,238.22,21600000.0
2007-04-30 00:44:00,238.21,238.23,238.2,238.22,50000000.0
2007-04-30 00:45:00,238.23,238.23,238.21,238.23,12000000.0
2007-04-30 00:46:00,238.21,238.22,238.19,238.2,30400000.0
2007-04-30 00:47:00,238.2,238.24,238.2,238.23,563700000.0
2007-04-30 00:48:00,238.23,238.23,238.14,238.16,338299999.0
2007-04-30 00:49:00,238.16,238.2,238.14,238.14,111600000.0
2007-04-30 00:50:00,238.15,238.17,238.13,238.15,144600000.0
2007-04-30 00:51:00,238.15,238.18,238.14,238.15,194500000.0
2007-04-30 00:52:00,238.16,238.18,238.11,238.11,130400000.0
2007-04-30 00:53:00,238.11,238.16,238.11,238.12,143600000.0
2007-04-30 00:54:00,238.12,238.14,238.09,238.14,85700000.0
2007-04-30 00:55:00,238.14,238.19,238.1,238.13,174300000.0
2007-04-30 00:56:00,238.15,238.17,238.11,238.13,228900001.0
2007-04-30 00:57:00,238.13,238.18,238.07,238.13,162600000.0
2007-04-30 00:58:00,238.13,238.13,238.08,238.11,112000000.0
2007-04-30 00:59:00,238.11,238.12,238.09,238.11,102900000.0
2007-04-30 01:00:00,238.11,238.26,238.11,238.25,164300000.0
2007-04-30 01:01:00,238.26,238.28,238.24,238.27,213199999.0
2007-04-30 01:02:00,238.26,238.28,238.25,238.28,123200001.0
2007-04-30 01:03:00,238.28,238.28,238.2,238.22,184600000.0
2007-04-30 01:04:00,238.22,238.22,238.14,238.16,111100000.0
2007-04-30 01:05:00,238.16,238.18,238.14,238.14,125000000.0
2007-04-30 01:06:00,238.14,238.14,238.13,238.13,117299999.0
2007-04-30 01:07:00,238.13,238.16,238.13,238.16,91599999.0
2007-04-30 01:08:00,238.17,238.2,238.15,238.19,212899999.0
2007-04-30 01:09:00,238.19,238.22,238.19,238.2,116000000.0
2007-04-30 01:10:00,238.2,238.22,238.17,238.21,231300000.0
2007-04-30 01:11:00,238.21,238.22,238.18,238.18,223000000.0
2007-04-30 01:12:00,238.19,238.21,238.19,238.2,35400000.0
2007-04-30 01:13:00,238.21,238.22,238.18,238.19,174499999.0
2007-04-30 01:14:00,238.18,238.22,238.18,238.21,174599999.0
2007-04-30 01:15:00,238.21,238.22,238.21,238.21,137200000.0
2007-04-30 01:16:00,238.21,238.23,238.2,238.23,52000000.0
2007-04-30 01:17:00,238.22,238.22,238.17,238.17,84000000.0
2007-04-30 01:18:00,238.17,238.18,238.16,238.16,75200000.0
2007-04-30 01:19:00,238.16,238.19,238.15,238.18,101500000.0
2007-04-30 01:20:00,238.18,238.205,238.18,238.195,99900000.0
2007-04-30 01:21:00,238.195,238.235,238.175,238.18,271600000.0
2007-04-30 01:22:00,238.175,238.18,238.16,238.175,56000000.0
2007-04-30 01:23:00,238.17,238.18,238.08,238.08,334900000.0
2007-04-30 01:24:00,238.09,238.13,237.97,237.97,198500000.0
2007-04-30 01:25:00,237.97,237.97,237.9,237.94,233600000.0
2007-04-30 01:26:00,237.94,237.96,237.92,237.96,170600000.0
2007-04-30 01:27:00,237.96,237.99,237.95,237.98,198000000.0
2007-04-30 01:28:00,237.98,238.01,237.96,237.99,246400000.0
2007-04-30 01:29:00,237.99,238.02,237.98,238.02,146600000.0
2007-04-30 01:30:00,238.025,238.03,238.01,238.03,124800000.0
2007-04-30 01:31:00,238.035,238.035,238.02,238.03,32200000.0
2007-04-30 01:32:00,238.02,238.04,238.02,238.03,139399999.0
2007-04-30 01:33:00,238.03,238.06,238.03,238.06,78000000.0
2007-04-30 01:34:00,238.055,238.07,238.055,238.07,18400000.0
2007-04-30 01:35:00,238.065,238.08,238.06,238.065,52100000.0
2007-04-30 01:36:00,238.07,238.07,238.05,238.065,79200000.0
2007-04-30 01:37:00,238.07,238.07,238.03,238.06,174400000.0
2007-04-30 01:38:00,238.06,238.07,238.03,238.05,191400000.0
2007-04-30 01:39:00,238.06,238.07,238.01,238.01,174699999.0
2007-04-30 01:40:00,238.005,238.015,237.95,237.97,236400000.0
2007-04-30 01:41:00,237.975,238.03,237.915,237.92,196000000.0
2007-04-30 01:42:00,237.915,237.98,237.9,237.96,275800000.0
2007-04-30 01:43:00,237.95,238.04,237.93,238.02,457400000.0
2007-04-30 01:44:00,238.03,238.04,237.95,237.95,217900000.0
2007-04-30 01:45:00,237.95,237.95,237.88,237.93,345999996.0
2007-04-30 01:46:00,237.92,237.95,237.92,237.945,112700000.0
2007-04-30 01:47:00,237.945,238.02,237.945,238.01,442400000.0
2007-04-30 01:48:00,238.01,238.06,237.94,237.96,356800001.0
2007-04-30 01:49:00,237.955,237.96,237.925,237.925,92700000.0
2007-04-30 01:50:00,237.91,237.97,237.895,237.935,434400001.0
2007-04-30 01:51:00,237.935,237.935,237.93,237.935,36000000.0
2007-04-30 01:52:00,237.925,237.93,237.865,237.93,251200000.0
2007-04-30 01:53:00,237.93,237.93,237.89,237.91,198399998.0
2007-04-30 01:54:00,237.91,237.935,237.9,237.915,180700000.0
2007-04-30 01:55:00,237.91,237.94,237.91,237.91,156000000.0
2007-04-30 01:56:00,237.91,237.93,237.91,237.93,106900000.0
2007-04-30 01:57:00,237.93,237.99,237.92,237.97,415199998.0
2007-04-30 01:58:00,237.975,237.975,237.95,237.95,316800000.0
2007-04-30 01:59:00,237.97,237.975,237.955,237.96,87900000.0
2007-04-30 02:00:00,237.965,237.995,237.96,237.97,143200001.0
2007-04-30 02:01:00,237.98,238.04,237.98,238.02,85300000.0
2007-04-30 02:02:00,238.02,238.04,237.99,238.025,204000000.0
2007-04-30 02:03:00,238.02,238.03,238.005,238.005,315700000.0
2007-04-30 02:04:00,238.005,238.02,237.99,238.0,347300000.0
2007-04-30 02:05:00,238.0,238.03,238.0,238.02,160400004.0
2007-04-30 02:06:00,238.03,238.08,238.03,238.06,142500000.0
2007-04-30 02:07:00,238.065,238.09,238.05,238.09,219600001.0
2007-04-30 02:08:00,238.08,238.09,238.07,238.09,34900000.0
2007-04-30 02:09:00,238.09,238.1,238.085,238.085,24500000.0
2007-04-30 02:10:00,238.1,238.125,238.09,238.12,45200000.0
2007-04-30 02:11:00,238.12,238.13,238.11,238.11,109000000.0
2007-04-30 02:12:00,238.11,238.11,238.11,238.11,18900000.0
2007-04-30 02:13:00,238.11,238.11,238.11,238.11,19800000.0
2007-04-30 02:14:00,238.1,238.11,238.1,238.11,19600000.0
2007-04-30 02:15:00,238.11,238.12,238.1,238.12,26400000.0
2007-04-30 02:16:00,238.12,238.13,238.12,238.13,23900000.0
2007-04-30 02:17:00,238.13,238.13,238.12,238.13,30900000.0
2007-04-30 02:18:00,238.13,238.15,238.13,238.15,149300000.0
2007-04-30 02:19:00,238.14,238.17,238.13,238.17,118000000.0
2007-04-30 02:20:00,238.17,238.18,238.13,238.15,150000000.0
2007-04-30 02:21:00,238.18,238.25,238.18,238.25,154100000.0
2007-04-30 02:22:00,238.26,238.29,238.24,238.24,141300000.0
2007-04-30 02:23:00,238.24,238.25,238.24,238.25,52600000.0
2007-04-30 02:24:00,238.25,238.31,238.24,238.3,239899999.0
2007-04-30 02:25:00,238.32,238.38,238.32,238.36,326099999.0
2007-04-30 02:26:00,238.35,238.38,238.34,238.36,186400000.0
2007-04-30 02:27:00,238.36,238.37,238.35,238.36,31900000.0
2007-04-30 02:28:00,238.35,238.35,238.31,238.32,157000000.0
2007-04-30 02:29:00,238.34,238.34,238.32,238.33,137100001.0
2007-04-30 02:30:00,238.34,238.36,238.34,238.35,131400000.0
2007-04-30 02:31:00,238.36,238.4,238.36,238.4,55300000.0
2007-04-30 02:32:00,238.4,238.4,238.4,238.4,13400000.0
2007-04-30 02:33:00,238.4,238.4,238.36,238.38,80300000.0
2007-04-30 02:34:00,238.38,238.38,238.34,238.35,114800001.0
2007-04-30 02:35:00,238.34,238.37,238.34,238.37,62800000.0
2007-04-30 02:36:00,238.36,238.36,238.36,238.36,5600000.0
2007-04-30 02:37:00,238.36,238.37,238.31,238.31,32000000.0
2007-04-30 02:38:00,238.31,238.34,238.3,238.34,56800000.0
2007-04-30 02:39:00,238.34,238.345,238.325,238.345,104500000.0
2007-04-30 02:40:00,238.355,238.36,238.345,238.36,40800000.0
2007-04-30 02:41:00,238.36,238.36,238.34,238.34,47600000.0
2007-04-30 02:42:00,238.34,238.35,238.34,238.34,83100000.0
2007-04-30 02:43:00,238.34,238.34,238.34,238.34,20500000.0
2007-04-30 02:44:00,238.34,238.34,238.33,238.34,29400000.0
2007-04-30 02:45:00,238.36,238.4,238.35,238.4,327599999.0
2007-04-30 02:46:00,238.39,238.42,238.38,238.41,92500000.0
2007-04-30 02:47:00,238.42,238.42,238.42,238.42,10400000.0
2007-04-30 02:48:00,238.43,238.43,238.42,238.43,114100000.0
2007-04-30 02:49:00,238.43,238.45,238.41,238.43,125300000.0
2007-04-30 02:50:00,238.43,238.43,238.42,238.43,38300000.0
2007-04-30 02:51:00,238.43,238.47,238.41,238.45,213700000.0
2007-04-30 02:52:00,238.45,238.47,238.445,238.46,42900000.0
2007-04-30 02:53:00,238.46,238.46,238.44,238.45,24800000.0
2007-04-30 02:54:00,238.46,238.46,238.45,238.45,31800000.0
2007-04-30 02:55:00,238.46,238.5,238.45,238.45,124800000.0
2007-04-30 02:56:00,238.44,238.45,238.38,238.4,59000000.0
2007-04-30 02:57:00,238.4,238.43,238.39,238.41,145500000.0
2007-04-30 02:58:00,238.41,238.41,238.375,238.39,101300000.0
2007-04-30 02:59:00,238.4,238.4,238.4,238.4,29900000.0
2007-04-30 03:00:00,238.41,238.41,238.41,238.41,11000000.0
2007-04-30 03:01:00,238.41,238.44,238.41,238.44,88500000.0
2007-04-30 03:02:00,238.44,238.52,238.44,238.51,336600000.0
2007-04-30 03:03:00,238.51,238.51,238.48,238.48,90200000.0
2007-04-30 03:04:00,238.47,238.47,238.45,238.45,31300000.0
2007-04-30 03:05:00,238.44,238.44,238.44,238.44,51800000.0
2007-04-30 03:06:00,238.44,238.44,238.395,238.395,194700000.0
2007-04-30 03:07:00,238.42,238.42,238.36,238.375,96300000.0
2007-04-30 03:08:00,238.37,238.37,238.36,238.36,96800000.0
2007-04-30 03:09:00,238.36,238.39,238.355,238.38,127800000.0
2007-04-30 03:10:00,238.38,238.42,238.37,238.42,95800000.0
2007-04-30 03:11:00,238.42,238.44,238.42,238.44,112700000.0
2007-04-30 03:12:00,238.44,238.44,238.41,238.43,109900000.0
2007-04-30 03:13:00,238.42,238.43,238.41,238.41,74300000.0
2007-04-30 03:14:00,238.4,238.43,238.39,238.4,75700000.0
2007-04-30 03:15:00,238.4,238.4,238.39,238.4,61000000.0
2007-04-30 03:16:00,238.41,238.41,238.41,238.41,8000000.0
2007-04-30 03:17:00,238.4,238.4,238.38,238.39,30900000.0
2007-04-30 03:18:00,238.38,238.4,238.36,238.36,110000000.0
2007-04-30 03:19:00,238.37,238.37,238.37,238.37,18100000.0
2007-04-30 03:20:00,238.36,238.37,238.35,238.36,57900000.0
2007-04-30 03:21:00,238.35,238.36,238.34,238.34,104100000.0
2007-04-30 03:22:00,238.36,238.39,238.33,238.38,182899999.0
2007-04-30 03:23:00,238.38,238.39,238.325,238.325,218800000.0
2007-04-30 03:24:00,238.345,238.35,238.29,238.3,321299999.0
2007-04-30 03:25:00,238.3,238.33,238.27,238.33,296800001.0
2007-04-30 03:26:00,238.325,238.33,238.28,238.29,220200000.0
2007-04-30 03:27:00,238.29,238.31,238.255,238.255,200700000.0
2007-04-30 03:28:00,238.27,238.31,238.255,238.31,228000000.0
2007-04-30 03:29:00,238.31,238.32,238.31,238.32,27500000.0
2007-04-30 03:30:00,238.276,238.288,238.263,238.288,246800000.0
2007-04-30 03:31:00,238.32,238.32,238.29,238.3,79400000.0
2007-04-30 03:32:00,238.3,238.3,238.28,238.29,73400000.0
2007-04-30 03:33:00,238.28,238.29,238.28,238.29,17400000.0
2007-04-30 03:34:00,238.28,238.31,238.28,238.29,60100000.0
2007-04-30 03:35:00,238.28,238.29,238.27,238.27,73500000.0
2007-04-30 03:36:00,238.27,238.28,238.25,238.26,255399999.0
2007-04-30 03:37:00,238.26,238.28,238.26,238.28,185400000.0
2007-04-30 03:38:00,238.29,238.29,238.26,238.26,239900002.0
2007-04-30 03:39:00,238.27,238.27,238.25,238.25,121100000.0
2007-04-30 03:40:00,238.26,238.26,238.26,238.26,5500000.0
2007-04-30 03:41:00,238.227,238.242,238.224,238.239,28000000.0
2007-04-30 03:42:00,238.28,238.28,238.26,238.26,30000000.0
2007-04-30 03:43:00,238.26,238.315,238.26,238.28,190700000.0
2007-04-30 03:44:00,238.3,238.32,238.27,238.3,687000001.0
2007-04-30 03:45:00,238.29,238.3,238.29,238.295,106200000.0
2007-04-30 03:46:00,238.3,238.3,238.26,238.28,131100000.0
2007-04-30 03:47:00,238.27,238.3,238.27,238.28,66500000.0
2007-04-30 03:48:00,238.28,238.39,238.28,238.38,239500000.0
2007-04-30 03:49:00,238.38,238.385,238.32,238.35,201800000.0
2007-04-30 03:50:00,238.35,238.37,238.34,238.34,288700000.0
2007-04-30 03:51:00,238.36,238.37,238.335,238.36,156099999.0
2007-04-30 03:52:00,238.34,238.36,238.33,238.36,152900002.0
2007-04-30 03:53:00,238.36,238.4,238.36,238.385,135200000.0
2007-04-30 03:54:00,238.4,238.43,238.4,238.43,70600000.0
2007-04-30 03:55:00,238.44,238.47,238.42,238.43,122500000.0
2007-04-30 03:56:00,238.42,238.43,238.42,238.43,59400000.0
2007-04-30 03:57:00,238.43,238.45,238.41,238.45,152100000.0
2007-04-30 03:58:00,238.45,238.51,238.43,238.505,150000000.0
2007-04-30 03:59:00,238.5,238.5,238.46,238.46,71200000.0
2007-04-30 04:00:00,238.455,238.46,238.44,238.44,111000000.0
2007-04-30 04:01:00,238.425,238.46,238.42,238.46,64700000.0
2007-04-30 04:02:00,238.445,238.46,238.44,238.45,51500000.0
2007-04-30 04:03:00,238.436,238.444,238.434,238.44,24800000.0
2007-04-30 04:04:00,238.46,238.47,238.45,238.45,63000000.0
2007-04-30 04:05:00,238.45,238.45,238.44,238.44,55200001.0
2007-04-30 04:06:00,238.45,238.47,238.45,238.465,183900000.0
2007-04-30 04:07:00,238.465,238.47,238.45,238.45,106000001.0
2007-04-30 04:08:00,238.45,238.46,238.44,238.46,173300002.0
2007-04-30 04:09:00,238.46,238.46,238.43,238.44,134600001.0
2007-04-30 04:10:00,238.44,238.46,238.44,238.46,55200000.0
2007-04-30 04:11:00,238.426,238.433,238.41,238.417,16800000.0
2007-04-30 04:12:00,238.46,238.48,238.45,238.48,164900000.0
2007-04-30 04:13:00,238.47,238.48,238.46,238.46,93200000.0
2007-04-30 04:14:00,238.46,238.48,238.46,238.48,155400000.0
2007-04-30 04:15:00,238.48,238.48,238.48,238.48,23700000.0
2007-04-30 04:16:00,238.48,238.52,238.48,238.52,131000000.0
2007-04-30 04:17:00,238.52,238.52,238.49,238.5,49900000.0
2007-04-30 04:18:00,238.5,238.5,238.5,238.5,55300000.0
2007-04-30 04:19:00,238.48,238.52,238.48,238.52,198600000.0
2007-04-30 04:20:00,238.51,238.52,238.5,238.52,89300000.0
2007-04-30 04:21:00,238.52,238.52,238.52,238.52,132400000.0
2007-04-30 04:22:00,238.52,238.52,238.52,238.52,38500000.0
2007-04-30 04:23:00,238.52,238.55,238.52,238.55,148700000.0
2007-04-30 04:24:00,238.55,238.56,238.535,238.56,228800001.0
2007-04-30 04:25:00,238.56,238.56,238.52,238.52,234100000.0
2007-04-30 04:26:00,238.52,238.555,238.51,238.54,197400000.0
2007-04-30 04:27:00,238.54,238.555,238.54,238.55,182700000.0
2007-04-30 04:28:00,238.55,238.575,238.55,238.56,93500000.0
2007-04-30 04:29:00,238.56,238.56,238.54,238.54,22300000.0
2007-04-30 04:30:00,238.54,238.55,238.51,238.51,212600002.0
2007-04-30 04:31:00,238.51,238.52,238.47,238.47,186700002.0
2007-04-30 04:32:00,238.45,238.54,238.45,238.54,361000002.0
2007-04-30 04:33:00,238.54,238.57,238.53,238.57,145200000.0
2007-04-30 04:34:00,238.57,238.57,238.54,238.57,112300000.0
2007-04-30 04:35:00,238.57,238.61,238.57,238.61,374300000.0
2007-04-30 04:36:00,238.6,238.6,238.56,238.56,187800000.0
2007-04-30 04:37:00,238.56,238.56,238.535,238.54,172200000.0
2007-04-30 04:38:00,238.54,238.555,238.53,238.54,133399999.0
2007-04-30 04:39:00,238.55,238.55,238.55,238.55,22000000.0
2007-04-30 04:40:00,238.555,238.57,238.54,238.555,130800000.0
2007-04-30 04:41:00,238.55,238.55,238.54,238.55,88800000.0
2007-04-30 04:42:00,238.55,238.55,238.54,238.54,46600000.0
2007-04-30 04:43:00,238.55,238.59,238.54,238.59,545100002.0
2007-04-30 04:44:00,238.58,238.58,238.56,238.57,246500001.0
2007-04-30 04:45:00,238.57,238.58,238.54,238.55,144000001.0
2007-04-30 04:46:00,238.55,238.55,238.54,238.545,28300000.0
2007-04-30 04:47:00,238.545,238.55,238.52,238.55,79000000.0
2007-04-30 04:48:00,238.54,238.54,238.52,238.53,104500000.0
2007-04-30 04:49:00,238.53,238.57,238.53,238.54,214000000.0
2007-04-30 04:50:00,238.54,238.55,238.54,238.54,110700000.0
2007-04-30 04:51:00,238.545,238.545,238.54,238.545,18300000.0
2007-04-30 04:52:00,238.523,238.531,238.487,238.504,44800000.0
2007-04-30 04:53:00,238.55,238.57,238.54,238.56,252499995.0
2007-04-30 04:54:00,238.57,238.61,238.56,238.61,169700000.0
2007-04-30 04:55:00,238.61,238.64,238.59,238.61,211400000.0
2007-04-30 04:56:00,238.61,238.61,238.58,238.605,121600000.0
2007-04-30 04:57:00,238.6,238.6,238.58,238.585,115200000.0
2007-04-30 04:58:00,238.595,238.6,238.595,238.6,39100000.0
2007-04-30 04:59:00,238.61,238.615,238.61,238.615,8000000.0
2007-04-30 05:00:00,238.61,238.62,238.61,238.62,46400000.0
2007-04-30 05:01:00,238.62,238.62,238.61,238.61,20000000.0
2007-04-30 05:02:00,238.62,238.62,238.61,238.61,15800000.0
2007-04-30 05:03:00,238.61,238.615,238.61,238.61,43900000.0
2007-04-30 05:04:00,238.61,238.65,238.61,238.61,145200000.0
2007-04-30 05:05:00,238.62,238.635,238.6,238.635,213600001.0
2007-04-30 05:06:00,238.63,238.63,238.61,238.61,94300000.0
2007-04-30 05:07:00,238.61,238.61,238.57,238.575,64000000.0
2007-04-30 05:08:00,238.58,238.605,238.58,238.605,57200000.0
2007-04-30 05:09:00,238.595,238.595,238.59,238.59,10400000.0
2007-04-30 05:10:00,238.581,238.581,238.565,238.568,5600000.0
2007-04-30 05:11:00,238.59,238.59,238.56,238.565,40800000.0
2007-04-30 05:12:00,238.56,238.575,238.55,238.55,99700000.0
2007-04-30 05:13:00,238.56,238.56,238.54,238.54,170900003.0
2007-04-30 05:14:00,238.55,238.57,238.55,238.55,126700001.0
2007-04-30 05:15:00,238.55,238.55,238.49,238.51,150500002.0
2007-04-30 05:16:00,238.52,238.525,238.52,238.525,101099997.0
2007-04-30 05:17:00,238.525,238.545,238.515,238.545,42300000.0
2007-04-30 05:18:00,238.535,238.56,238.535,238.56,20000000.0
2007-04-30 05:19:00,238.56,238.585,238.56,238.585,32800000.0
2007-04-30 05:20:00,238.585,238.595,238.57,238.57,76000000.0
2007-04-30 05:21:00,238.58,238.62,238.57,238.59,247800000.0
2007-04-30 05:22:00,238.59,238.605,238.59,238.59,84899999.0
2007-04-30 05:23:00,238.595,238.595,238.595,238.595,12000000.0
2007-04-30 05:24:00,238.595,238.595,238.575,238.575,26400000.0
2007-04-30 05:25:00,238.58,238.58,238.58,238.58,48800000.0
2007-04-30 05:26:00,238.58,238.6,238.58,238.6,60400000.0
2007-04-30 05:27:00,238.568,238.597,238.568,238.591,58400000.0
2007-04-30 05:28:00,238.59,238.59,238.57,238.58,82600000.0
2007-04-30 05:29:00,238.58,238.585,238.58,238.58,89800000.0
2007-04-30 05:30:00,238.58,238.6,238.58,238.6,43900000.0
2007-04-30 05:31:00,238.6,238.6,238.6,238.6,21600000.0
2007-04-30 05:32:00,238.6,238.6,238.59,238.6,18400000.0
2007-04-30 05:33:00,238.59,238.59,238.56,238.58,92800000.0
2007-04-30 05:34:00,238.57,238.57,238.544,238.57,73300000.0
2007-04-30 05:35:00,238.58,238.585,238.575,238.575,28000000.0
2007-04-30 05:36:00,238.57,238.575,238.56,238.57,57500000.0
2007-04-30 05:37:00,238.58,238.58,238.57,238.575,14600000.0
2007-04-30 05:38:00,238.57,238.59,238.56,238.59,101500000.0
2007-04-30 05:39:00,238.59,238.59,238.565,238.565,37500000.0
2007-04-30 05:40:00,238.57,238.57,238.565,238.57,12000000.0
2007-04-30 05:41:00,238.565,238.575,238.565,238.575,16000000.0
2007-04-30 05:42:00,238.575,238.575,238.565,238.575,28000000.0
2007-04-30 05:43:00,238.565,238.57,238.55,238.57,78700000.0
2007-04-30 05:44:00,238.56,238.585,238.56,238.585,109500000.0
2007-04-30 05:45:00,238.575,238.58,238.55,238.56,84100000.0
2007-04-30 05:46:00,238.575,238.575,238.55,238.565,59200000.0
2007-04-30 05:47:00,238.565,238.57,238.53,238.565,244300000.0
2007-04-30 05:48:00,238.56,238.58,238.56,238.58,28700000.0
2007-04-30 05:49:00,238.58,238.58,238.56,238.57,94300000.0
2007-04-30 05:50:00,238.565,238.6,238.565,238.6,32700000.0
2007-04-30 05:51:00,238.6,238.61,238.575,238.595,89200000.0
2007-04-30 05:52:00,238.59,238.595,238.59,238.59,69600000.0
2007-04-30 05:53:00,238.58,238.595,238.575,238.59,80400000.0
2007-04-30 05:54:00,238.59,238.63,238.59,238.61,120200001.0
2007-04-30 05:55:00,238.61,238.63,238.59,238.61,16000000.0
2007-04-30 05:56:00,238.64,238.64,238.61,238.62,24400000.0
2007-04-30 05:57:00,238.63,238.63,238.61,238.63,2400000.0
2007-04-30 05:58:00,238.61,238.63,238.585,238.59,54400000.0
2007-04-30 05:59:00,238.59,238.59,238.555,238.59,90400000.0
2007-04-30 06:00:00,238.59,238.61,238.58,238.58,71600000.0
2007-04-30 06:01:00,238.58,238.58,238.56,238.56,6400000.0
2007-04-30 06:02:00,238.55,238.57,238.55,238.57,44600000.0
2007-04-30 06:03:00,238.57,238.57,238.57,238.57,800000.0
2007-04-30 06:04:00,238.57,238.57,238.55,238.55,8400000.0
2007-04-30 06:05:00,238.54,238.55,238.54,238.54,2400000.0
2007-04-30 06:06:00,238.55,238.55,238.53,238.53,16400000.0
2007-04-30 06:07:00,238.53,238.53,238.48,238.52,156700002.0
2007-04-30 06:08:00,238.51,238.51,238.485,238.485,34800000.0
2007-04-30 06:09:00,238.5,238.52,238.485,238.51,59700000.0
2007-04-30 06:10:00,238.51,238.54,238.5,238.54,23500000.0
2007-04-30 06:11:00,238.54,238.55,238.52,238.52,18400000.0
2007-04-30 06:12:00,238.52,238.52,238.46,238.46,160199999.0
2007-04-30 06:13:00,238.465,238.47,238.45,238.47,40900000.0
2007-04-30 06:14:00,238.46,238.47,238.46,238.47,28000000.0
2007-04-30 06:15:00,238.47,238.475,238.45,238.47,62600000.0
2007-04-30 06:16:00,238.47,238.48,238.45,238.48,26900000.0
2007-04-30 06:17:00,238.49,238.49,238.47,238.47,6800000.0
2007-04-30 06:18:00,238.47,238.47,238.46,238.46,29200000.0
2007-04-30 06:19:00,238.47,238.48,238.47,238.47,7200000.0
2007-04-30 06:20:00,238.47,238.49,238.47,238.49,19200000.0
2007-04-30 06:21:00,238.48,238.49,238.48,238.48,12800000.0
2007-04-30 06:22:00,238.455,238.479,238.449,238.453,89500000.0
2007-04-30 06:23:00,238.49,238.49,238.49,238.49,800000.0
2007-04-30 06:24:00,238.49,238.5,238.49,238.5,53200000.0
2007-04-30 06:25:00,238.5,238.52,238.5,238.52,72100000.0
2007-04-30 06:26:00,238.52,238.53,238.52,238.53,6400000.0
2007-04-30 06:27:00,238.52,238.56,238.51,238.54,43100000.0
2007-04-30 06:28:00,238.52,238.54,238.495,238.505,59600000.0
2007-04-30 06:29:00,238.52,238.52,238.52,238.52,1600000.0
2007-04-30 06:30:00,238.52,238.52,238.5,238.52,14400000.0
2007-04-30 06:31:00,238.52,238.52,238.49,238.495,32200000.0
2007-04-30 06:32:00,238.5,238.51,238.49,238.5,20800000.0
2007-04-30 06:33:00,238.5,238.5,238.5,238.5,11200000.0
2007-04-30 06:34:00,238.52,238.52,238.51,238.51,4000000.0
2007-04-30 06:35:00,238.5,238.51,238.5,238.51,68300000.0
2007-04-30 06:36:00,238.51,238.52,238.51,238.52,31000000.0
2007-04-30 06:37:00,238.52,238.53,238.5,238.51,19200000.0
2007-04-30 06:38:00,238.52,238.52,238.51,238.52,2400000.0
2007-04-30 06:39:00,238.51,238.52,238.51,238.51,4800000.0
2007-04-30 06:40:00,238.52,238.52,238.465,238.465,31200000.0
2007-04-30 06:41:00,238.465,238.49,238.45,238.45,46800000.0
2007-04-30 06:42:00,238.455,238.455,238.435,238.435,16800000.0
2007-04-30 06:43:00,238.45,238.45,238.39,238.39,202200001.0
2007-04-30 06:44:00,238.39,238.41,238.39,238.4,60800000.0
2007-04-30 06:45:00,238.4,238.43,238.38,238.43,65800000.0
2007-04-30 06:46:00,238.42,238.44,238.41,238.44,15400000.0
2007-04-30 06:47:00,238.44,238.44,238.44,238.44,1600000.0
2007-04-30 06:48:00,238.43,238.43,238.43,238.43,9200000.0
2007-04-30 06:49:00,238.45,238.45,238.44,238.44,6400000.0
2007-04-30 06:50:00,238.44,238.44,238.42,238.42,8000000.0
2007-04-30 06:51:00,238.42,238.44,238.42,238.44,16000000.0
2007-04-30 06:52:00,238.44,238.46,238.44,238.44,31200000.0
2007-04-30 06:53:00,238.45,238.45,238.44,238.44,6400000.0
2007-04-30 06:54:00,238.45,238.45,238.44,238.44,4800000.0
2007-04-30 06:55:00,238.45,238.45,238.44,238.45,16000000.0
2007-04-30 06:56:00,238.45,238.45,238.44,238.44,29800000.0
2007-04-30 06:57:00,238.46,238.46,238.4,238.41,55900000.0
2007-04-30 06:58:00,238.41,238.42,238.41,238.42,37700000.0
2007-04-30 06:59:00,238.44,238.44,238.44,238.44,3600000.0
2007-04-30 07:00:00,238.44,238.44,238.44,238.44,14400000.0
2007-04-30 07:01:00,238.44,238.44,238.42,238.42,11200000.0
2007-04-30 07:02:00,238.42,238.43,238.38,238.42,90800000.0
2007-04-30 07:03:00,238.4,238.44,238.4,238.42,266799999.0
2007-04-30 07:04:00,238.43,238.43,238.36,238.39,309800000.0
2007-04-30 07:05:00,238.39,238.395,238.38,238.38,121100000.0
2007-04-30 07:06:00,238.38,238.41,238.38,238.38,126700002.0
2007-04-30 07:07:00,238.38,238.42,238.38,238.41,192700001.0
2007-04-30 07:08:00,238.44,238.44,238.42,238.42,4000000.0
2007-04-30 07:09:00,238.42,238.45,238.42,238.45,80900000.0
2007-04-30 07:10:00,238.45,238.45,238.43,238.435,304099998.0
2007-04-30 07:11:00,238.43,238.45,238.43,238.45,29900000.0
2007-04-30 07:12:00,238.435,238.45,238.4,238.4,77200001.0
2007-04-30 07:13:00,238.41,238.42,238.4,238.41,74200000.0
2007-04-30 07:14:00,238.41,238.415,238.385,238.41,130600000.0
2007-04-30 07:15:00,238.4,238.41,238.38,238.39,107700000.0
2007-04-30 07:16:00,238.395,238.41,238.38,238.39,51500000.0
2007-04-30 07:17:00,238.4,238.45,238.39,238.445,174599999.0
2007-04-30 07:18:00,238.445,238.45,238.44,238.45,17600000.0
2007-04-30 07:19:00,238.44,238.46,238.33,238.33,251900001.0
2007-04-30 07:20:00,238.33,238.41,238.32,238.4,306200001.0
2007-04-30 07:21:00,238.395,238.41,238.38,238.38,236500001.0
2007-04-30 07:22:00,238.38,238.38,238.33,238.35,90600000.0
2007-04-30 07:23:00,238.35,238.35,238.31,238.31,50300000.0
2007-04-30 07:24:00,238.31,238.33,238.31,238.31,41900000.0
2007-04-30 07:25:00,238.31,238.36,238.31,238.34,59500000.0
2007-04-30 07:26:00,238.34,238.34,238.325,238.33,49900000.0
2007-04-30 07:27:00,238.35,238.35,238.33,238.33,9600000.0
2007-04-30 07:28:00,238.33,238.34,238.26,238.29,118300000.0
2007-04-30 07:29:00,238.29,238.29,238.25,238.26,387400000.0
2007-04-30 07:30:00,238.27,238.3,238.27,238.3,61100000.0
2007-04-30 07:31:00,238.272,238.277,238.252,238.27,123999998.0
2007-04-30 07:32:00,238.31,238.34,238.31,238.34,58200000.0
2007-04-30 07:33:00,238.33,238.34,238.31,238.32,28600000.0
2007-04-30 07:34:00,238.32,238.33,238.3,238.33,25800000.0
2007-04-30 07:35:00,238.34,238.34,238.34,238.34,1600000.0
2007-04-30 07:36:00,238.35,238.35,238.33,238.33,8000000.0
2007-04-30 07:37:00,238.34,238.36,238.305,238.33,60500000.0
2007-04-30 07:38:00,238.31,238.34,238.31,238.33,40400000.0
2007-04-30 07:39:00,238.33,238.33,238.33,238.33,20500000.0
2007-04-30 07:40:00,238.33,238.335,238.32,238.33,137400002.0
2007-04-30 07:41:00,238.33,238.36,238.33,238.35,85900000.0
2007-04-30 07:42:00,238.37,238.4,238.37,238.39,259800000.0
2007-04-30 07:43:00,238.39,238.43,238.39,238.42,122700000.0
2007-04-30 07:44:00,238.43,238.535,238.43,238.48,240900000.0
2007-04-30 07:45:00,238.485,238.51,238.47,238.48,77300000.0
2007-04-30 07:46:00,238.48,238.49,238.475,238.475,33600000.0
2007-04-30 07:47:00,238.485,238.49,238.47,238.47,48500000.0
2007-04-30 07:48:00,238.47,238.51,238.47,238.5,48300000.0
2007-04-30 07:49:00,238.49,238.51,238.49,238.49,79000000.0
2007-04-30 07:50:00,238.5,238.5,238.47,238.5,65100001.0
2007-04-30 07:51:00,238.485,238.54,238.475,238.51,61500000.0
2007-04-30 07:52:00,238.5,238.525,238.485,238.51,278900000.0
2007-04-30 07:53:00,238.51,238.51,238.45,238.455,152900000.0
2007-04-30 07:54:00,238.47,238.485,238.47,238.475,12800000.0
2007-04-30 07:55:00,238.47,238.475,238.465,238.47,21600000.0
2007-04-30 07:56:00,238.47,238.475,238.46,238.47,30400000.0
2007-04-30 07:57:00,238.465,238.475,238.445,238.45,91300000.0
2007-04-30 07:58:00,238.47,238.49,238.44,238.455,134800000.0
2007-04-30 07:59:00,238.465,238.475,238.465,238.465,36000000.0
2007-04-30 08:00:00,238.48,238.485,238.445,238.45,302000000.0
2007-04-30 08:01:00,238.43,238.45,238.39,238.43,181799999.0
2007-04-30 08:02:00,238.425,238.43,238.4,238.43,77400000.0
2007-04-30 08:03:00,238.425,238.425,238.4,238.405,72000000.0
2007-04-30 08:04:00,238.4,238.4,238.37,238.39,332100000.0
2007-04-30 08:05:00,238.39,238.415,238.38,238.4,212900000.0
2007-04-30 08:06:00,238.4,238.425,238.37,238.37,170300001.0
2007-04-30 08:07:00,238.34,238.375,238.31,238.34,160700000.0
2007-04-30 08:08:00,238.33,238.33,238.31,238.32,82700000.0
2007-04-30 08:09:00,238.32,238.36,238.32,238.36,94100000.0
2007-04-30 08:10:00,238.355,238.36,238.28,238.31,319900004.0
2007-04-30 08:11:00,238.3,238.32,238.25,238.27,121600000.0
2007-04-30 08:12:00,238.27,238.3,238.25,238.26,271199999.0
2007-04-30 08:13:00,238.27,238.28,238.23,238.24,191900001.0
2007-04-30 08:14:00,238.24,238.29,238.23,238.275,213300000.0
2007-04-30 08:15:00,238.275,238.275,238.15,238.215,389200000.0
2007-04-30 08:16:00,238.215,238.23,238.16,238.17,161500001.0
2007-04-30 08:17:00,238.18,238.2,238.15,238.19,110700000.0
2007-04-30 08:18:00,238.19,238.2,238.14,238.19,152800000.0
2007-04-30 08:19:00,238.175,238.21,238.17,238.2,117500000.0
2007-04-30 08:20:00,238.195,238.2,238.18,238.18,129800000.0
2007-04-30 08:21:00,238.18,238.19,238.1,238.1,313200000.0
2007-04-30 08:22:00,238.1,238.12,238.09,238.09,203399999.0
2007-04-30 08:23:00,238.09,238.11,238.05,238.08,644700001.0
2007-04-30 08:24:00,238.08,238.1,238.065,238.095,240900000.0
2007-04-30 08:25:00,238.095,238.13,238.04,238.05,325900000.0
2007-04-30 08:26:00,238.04,238.065,238.02,238.03,248200000.0
2007-04-30 08:27:00,238.025,238.06,238.01,238.06,417899999.0
2007-04-30 08:28:00,238.06,238.095,238.035,238.045,189300000.0
2007-04-30 08:29:00,238.035,238.04,237.98,238.01,373400000.0
2007-04-30 08:30:00,238.01,238.05,237.98,238.04,543699998.0
2007-04-30 08:31:00,238.05,238.08,238.0,238.065,510200000.0
2007-04-30 08:32:00,238.065,238.07,238.025,238.03,252700000.0
2007-04-30 08:33:00,238.03,238.03,237.95,237.98,547999998.0
2007-04-30 08:34:00,237.97,238.005,237.97,237.98,164800000.0
2007-04-30 08:35:00,237.98,238.045,237.98,238.045,358599999.0
2007-04-30 08:36:00,238.045,238.05,238.01,238.05,218100000.0
2007-04-30 08:37:00,238.05,238.055,237.96,237.995,616200001.0
2007-04-30 08:38:00,237.995,238.015,237.98,238.0,430999999.0
2007-04-30 08:39:00,238.0,238.01,237.975,237.975,194900001.0
2007-04-30 08:40:00,237.97,237.97,237.93,237.97,163599999.0
2007-04-30 08:41:00,237.97,238.03,237.97,238.025,181100000.0
2007-04-30 08:42:00,238.025,238.17,238.0,238.13,484699998.0
2007-04-30 08:43:00,238.13,238.165,238.12,238.165,463500000.0
2007-04-30 08:44:00,238.17,238.295,238.16,238.28,456600000.0
2007-04-30 08:45:00,238.27,238.32,238.26,238.31,624699999.0
2007-04-30 08:46:00,238.31,238.34,238.25,238.3,687399999.0
2007-04-30 08:47:00,238.3,238.51,238.29,238.51,644899999.0
2007-04-30 08:48:00,238.51,238.56,238.435,238.45,979500000.0
2007-04-30 08:49:00,238.45,238.46,238.32,238.325,408199999.0
2007-04-30 08:50:00,238.32,238.39,238.3,238.39,329200000.0
2007-04-30 08:51:00,238.39,238.41,238.37,238.4,184200000.0
2007-04-30 08:52:00,238.405,238.49,238.39,238.47,515000001.0
2007-04-30 08:53:00,238.46,238.52,238.45,238.495,429000000.0
2007-04-30 08:54:00,238.495,238.58,238.495,238.56,354099999.0
2007-04-30 08:55:00,238.56,238.58,238.535,238.58,265000000.0
2007-04-30 08:56:00,238.58,238.585,238.54,238.55,262600000.0
2007-04-30 08:57:00,238.57,238.58,238.52,238.525,329700000.0
2007-04-30 08:58:00,238.525,238.54,238.445,238.46,298300000.0
2007-04-30 08:59:00,238.455,238.455,238.32,238.32,420499997.0
2007-04-30 09:00:00,238.32,238.33,238.27,238.31,330200001.0
2007-04-30 09:01:00,238.31,238.36,238.295,238.34,433900001.0
2007-04-30 09:02:00,238.34,238.4,238.34,238.4,225100000.0
2007-04-30 09:03:00,238.4,238.42,238.36,238.375,277800000.0
2007-04-30 09:04:00,238.375,238.4,238.35,238.4,167400000.0
2007-04-30 09:05:00,238.41,238.42,238.395,238.42,104000000.0
2007-04-30 09:06:00,238.415,238.46,238.41,238.435,124500000.0
2007-04-30 09:07:00,238.43,238.465,238.43,238.46,297000000.0
2007-04-30 09:08:00,238.46,238.47,238.41,238.41,557800000.0
2007-04-30 09:09:00,238.41,238.445,238.41,238.445,128799999.0
2007-04-30 09:10:00,238.445,238.46,238.425,238.44,189499998.0
2007-04-30 09:11:00,238.45,238.45,238.36,238.36,191600000.0
2007-04-30 09:12:00,238.36,238.37,238.33,238.35,139000000.0
2007-04-30 09:13:00,238.36,238.37,238.32,238.33,79800001.0
2007-04-30 09:14:00,238.34,238.34,238.34,238.34,91900000.0
2007-04-30 09:15:00,238.34,238.34,238.34,238.34,10300000.0
2007-04-30 09:16:00,238.34,238.36,238.335,238.335,87300000.0
2007-04-30 09:17:00,238.34,238.35,238.15,238.185,942299998.0
2007-04-30 09:18:00,238.17,238.21,238.14,238.16,645299996.0
2007-04-30 09:19:00,238.16,238.195,238.13,238.15,377200001.0
2007-04-30 09:20:00,238.16,238.22,238.12,238.19,409600001.0
2007-04-30 09:21:00,238.19,238.2,238.16,238.18,342000002.0
2007-04-30 09:22:00,238.19,238.22,238.17,238.2,388400000.0
2007-04-30 09:23:00,238.2,238.25,238.17,238.2,354000000.0
2007-04-30 09:24:00,238.21,238.215,238.17,238.2,420100000.0
2007-04-30 09:25:00,238.22,238.23,238.105,238.11,602300002.0
2007-04-30 09:26:00,238.105,238.16,238.1,238.15,493500000.0
2007-04-30 09:27:00,238.15,238.225,238.15,238.19,604800000.0
2007-04-30 09:28:00,238.19,238.205,238.17,238.19,476000002.0
2007-04-30 09:29:00,238.18,238.215,238.16,238.18,313400000.0
2007-04-30 09:30:00,238.175,238.22,238.175,238.22,394900000.0
2007-04-30 09:31:00,238.23,238.27,238.22,238.25,402800001.0
2007-04-30 09:32:00,238.245,238.38,238.24,238.345,482800003.0
2007-04-30 09:33:00,238.34,238.36,238.29,238.36,332000001.0
2007-04-30 09:34:00,238.36,238.39,238.35,238.38,284400001.0
2007-04-30 09:35:00,238.38,238.4,238.34,238.35,195800000.0
2007-04-30 09:36:00,238.34,238.37,238.31,238.31,82600000.0
2007-04-30 09:37:00,238.31,238.325,238.295,238.32,134000000.0
2007-04-30 09:38:00,238.32,238.33,238.31,238.33,385200000.0
2007-04-30 09:39:00,238.33,238.36,238.32,238.34,194700000.0
2007-04-30 09:40:00,238.34,238.34,238.29,238.3,295700000.0
2007-04-30 09:41:00,238.3,238.3,238.225,238.25,236800001.0
2007-04-30 09:42:00,238.245,238.27,238.22,238.27,198599999.0
2007-04-30 09:43:00,238.28,238.28,238.28,238.28,16000000.0
2007-04-30 09:44:00,238.28,238.28,238.26,238.27,44600000.0
2007-04-30 09:45:00,238.27,238.3,238.25,238.3,152900000.0
2007-04-30 09:46:00,238.3,238.36,238.3,238.355,304400000.0
2007-04-30 09:47:00,238.34,238.39,238.33,238.35,280500000.0
2007-04-30 09:48:00,238.35,238.37,238.33,238.33,352600000.0
2007-04-30 09:49:00,238.33,238.34,238.31,238.32,211300000.0
2007-04-30 09:50:00,238.32,238.36,238.31,238.36,137800000.0
2007-04-30 09:51:00,238.36,238.385,238.36,238.365,178600000.0
2007-04-30 09:52:00,238.355,238.365,238.33,238.36,128500001.0
2007-04-30 09:53:00,238.365,238.39,238.35,238.37,323600002.0
2007-04-30 09:54:00,238.37,238.37,238.35,238.36,137800000.0
2007-04-30 09:55:00,238.38,238.41,238.38,238.38,187100000.0
2007-04-30 09:56:00,238.38,238.4,238.36,238.37,209300000.0
2007-04-30 09:57:00,238.36,238.37,238.29,238.3,300100000.0
2007-04-30 09:58:00,238.305,238.34,238.3,238.34,377100000.0
2007-04-30 09:59:00,238.34,238.34,238.3,238.33,287700000.0
2007-04-30 10:00:00,238.33,238.36,238.31,238.35,342700000.0
2007-04-30 10:01:00,238.35,238.35,238.3,238.305,359099998.0
2007-04-30 10:02:00,238.31,238.35,238.295,238.3,214700000.0
2007-04-30 10:03:00,238.3,238.35,238.285,238.32,320200000.0
2007-04-30 10:04:00,238.32,238.33,238.245,238.245,211200000.0
2007-04-30 10:05:00,238.245,238.34,238.24,238.34,752100001.0
2007-04-30 10:06:00,238.34,238.37,238.305,238.31,416700000.0
2007-04-30 10:07:00,238.31,238.33,238.305,238.32,282299999.0
2007-04-30 10:08:00,238.32,238.385,238.32,238.38,268300002.0
2007-04-30 10:09:00,238.38,238.5,238.33,238.455,473200001.0
2007-04-30 10:10:00,238.455,238.46,238.43,238.43,111100000.0
2007-04-30 10:11:00,238.425,238.44,238.41,238.43,120700000.0
2007-04-30 10:12:00,238.42,238.435,238.4,238.41,184200000.0
2007-04-30 10:13:00,238.41,238.41,238.375,238.38,189200000.0
2007-04-30 10:14:00,238.38,238.38,238.31,238.31,183600000.0
2007-04-30 10:15:00,238.315,238.35,238.315,238.34,146600000.0
2007-04-30 10:16:00,238.34,238.34,238.255,238.27,274100000.0
2007-04-30 10:17:00,238.27,238.295,238.265,238.29,163900000.0
2007-04-30 10:18:00,238.29,238.29,238.2,238.215,221600000.0
2007-04-30 10:19:00,238.21,238.265,238.21,238.26,242000000.0
2007-04-30 10:20:00,238.26,238.27,238.225,238.23,180799999.0
2007-04-30 10:21:00,238.23,238.23,238.13,238.155,1055700003.0
2007-04-30 10:22:00,238.15,238.19,238.14,238.17,498500001.0
2007-04-30 10:23:00,238.17,238.18,238.13,238.17,717199996.0
2007-04-30 10:24:00,238.17,238.17,238.1,238.11,435399997.0
2007-04-30 10:25:00,238.08,238.08,237.99,238.04,816999997.0
2007-04-30 10:26:00,238.045,238.13,238.045,238.13,388100000.0
2007-04-30 10:27:00,238.12,238.15,238.115,238.13,377600001.0
2007-04-30 10:28:00,238.13,238.19,238.105,238.175,679300001.0
2007-04-30 10:29:00,238.17,238.19,238.15,238.16,233000000.0
2007-04-30 10:30:00,238.16,238.175,238.14,238.14,242499999.0
2007-04-30 10:31:00,238.16,238.17,238.13,238.17,313900000.0
2007-04-30 10:32:00,238.17,238.195,238.145,238.17,375400001.0
2007-04-30 10:33:00,238.17,238.17,238.14,238.145,401000000.0
2007-04-30 10:34:00,238.14,238.16,238.13,238.135,263600001.0
2007-04-30 10:35:00,238.13,238.16,238.115,238.15,536599999.0
2007-04-30 10:36:00,238.14,238.18,238.14,238.18,279500000.0
2007-04-30 10:37:00,238.175,238.2,238.16,238.18,370800000.0
2007-04-30 10:38:00,238.18,238.18,238.16,238.18,186400001.0
2007-04-30 10:39:00,238.18,238.19,238.12,238.14,652699999.0
2007-04-30 10:40:00,238.15,238.17,238.105,238.13,507400000.0
2007-04-30 10:41:00,238.12,238.155,238.08,238.1,438000001.0
2007-04-30 10:42:00,238.1,238.135,238.1,238.12,333700000.0
2007-04-30 10:43:00,238.115,238.12,238.1,238.12,102600001.0
2007-04-30 10:44:00,238.13,238.15,238.11,238.12,297800000.0
2007-04-30 10:45:00,238.12,238.165,238.105,238.165,309100001.0
2007-04-30 10:46:00,238.15,238.16,238.11,238.135,572400001.0
2007-04-30 10:47:00,238.135,238.14,238.1,238.14,609200006.0
2007-04-30 10:48:00,238.14,238.17,238.14,238.17,492000002.0
2007-04-30 10:49:00,238.17,238.21,238.16,238.195,372800003.0
2007-04-30 10:50:00,238.18,238.185,238.125,238.15,506399999.0
2007-04-30 10:51:00,238.15,238.15,238.15,238.15,129100001.0
2007-04-30 10:52:00,238.15,238.15,238.07,238.11,473700003.0
2007-04-30 10:53:00,238.1,238.145,238.1,238.14,304200001.0
2007-04-30 10:54:00,238.14,238.15,238.05,238.065,918400013.0
2007-04-30 10:55:00,238.06,238.07,238.03,238.05,568900000.0
2007-04-30 10:56:00,238.04,238.1,238.04,238.085,169800000.0
2007-04-30 10:57:00,238.085,238.165,238.08,238.14,401400000.0
2007-04-30 10:58:00,238.14,238.155,238.12,238.155,208399999.0
2007-04-30 10:59:00,238.15,238.19,238.13,238.13,201700001.0
2007-04-30 11:00:00,238.13,238.155,238.09,238.12,432999999.0
2007-04-30 11:01:00,238.11,238.195,238.11,238.195,537099999.0
2007-04-30 11:02:00,238.195,238.205,238.15,238.19,426900000.0
2007-04-30 11:03:00,238.2,238.2,238.15,238.17,517200002.0
2007-04-30 11:04:00,238.17,238.17,238.12,238.145,404300002.0
2007-04-30 11:05:00,238.15,238.16,238.1,238.12,552699995.0
2007-04-30 11:06:00,238.12,238.13,238.07,238.07,352100000.0
2007-04-30 11:07:00,238.07,238.14,238.07,238.12,322000000.0
2007-04-30 11:08:00,238.12,238.14,238.08,238.13,387500002.0
2007-04-30 11:09:00,238.13,238.13,238.08,238.08,65100001.0
2007-04-30 11:10:00,238.08,238.12,238.07,238.09,458699999.0
2007-04-30 11:11:00,238.1,238.11,238.07,238.09,230600000.0
2007-04-30 11:12:00,238.12,238.16,238.11,238.16,152200000.0
2007-04-30 11:13:00,238.16,238.16,238.11,238.12,232300002.0
2007-04-30 11:14:00,238.11,238.12,238.1,238.12,418200002.0
2007-04-30 11:15:00,238.12,238.13,238.11,238.12,198600000.0
2007-04-30 11:16:00,238.12,238.16,238.1,238.12,670599998.0
2007-04-30 11:17:00,238.12,238.18,238.12,238.16,251399999.0
2007-04-30 11:18:00,238.16,238.18,238.15,238.15,168100000.0
2007-04-30 11:19:00,238.16,238.215,238.14,238.185,213199999.0
2007-04-30 11:20:00,238.2,238.29,238.2,238.24,297699999.0
2007-04-30 11:21:00,238.24,238.27,238.23,238.24,433499996.0
2007-04-30 11:22:00,238.24,238.25,238.2,238.2,374700002.0
2007-04-30 11:23:00,238.21,238.23,238.15,238.15,558200000.0
2007-04-30 11:24:00,238.145,238.2,238.145,238.195,369800000.0
2007-04-30 11:25:00,238.19,238.21,238.16,238.18,805699996.0
2007-04-30 11:26:00,238.18,238.18,238.15,238.18,302699999.0
2007-04-30 11:27:00,238.16,238.18,238.1,238.11,435899998.0
2007-04-30 11:28:00,238.095,238.13,238.06,238.11,588600004.0
2007-04-30 11:29:00,238.07,238.16,238.06,238.14,382399998.0
2007-04-30 11:30:00,238.14,238.18,238.14,238.17,305900000.0
2007-04-30 11:31:00,238.175,238.24,238.15,238.24,205499999.0
2007-04-30 11:32:00,238.26,238.26,238.24,238.24,278899999.0
2007-04-30 11:33:00,238.24,238.24,238.17,238.19,276100000.0
2007-04-30 11:34:00,238.165,238.23,238.16,238.22,634300001.0
2007-04-30 11:35:00,238.22,238.24,238.2,238.24,449800000.0
2007-04-30 11:36:00,238.24,238.24,238.21,238.22,134900000.0
2007-04-30 11:37:00,238.22,238.23,238.19,238.2,377199998.0
2007-04-30 11:38:00,238.2,238.24,238.19,238.24,408300002.0
2007-04-30 11:39:00,238.25,238.28,238.25,238.28,144300001.0
2007-04-30 11:40:00,238.28,238.29,238.25,238.26,188700002.0
2007-04-30 11:41:00,238.27,238.29,238.26,238.29,227400003.0
2007-04-30 11:42:00,238.29,238.31,238.29,238.31,147100000.0
2007-04-30 11:43:00,238.31,238.33,238.29,238.32,275799999.0
2007-04-30 11:44:00,238.33,238.36,238.3,238.34,226900000.0
2007-04-30 11:45:00,238.34,238.34,238.3,238.33,96300000.0
2007-04-30 11:46:00,238.33,238.34,238.31,238.32,124100000.0
2007-04-30 11:47:00,238.33,238.34,238.31,238.32,115800000.0
2007-04-30 11:48:00,238.31,238.31,238.235,238.27,205100000.0
2007-04-30 11:49:00,238.27,238.305,238.25,238.27,336900000.0
2007-04-30 11:50:00,238.3,238.32,238.29,238.31,188200000.0
2007-04-30 11:51:00,238.31,238.33,238.3,238.31,94600000.0
2007-04-30 11:52:00,238.32,238.34,238.32,238.33,49600000.0
2007-04-30 11:53:00,238.34,238.34,238.29,238.33,161500001.0
2007-04-30 11:54:00,238.34,238.4,238.33,238.4,145600000.0
2007-04-30 11:55:00,238.4,238.4,238.31,238.35,318400002.0
2007-04-30 11:56:00,238.34,238.35,238.33,238.34,61000000.0
2007-04-30 11:57:00,238.345,238.355,238.32,238.33,100600000.0
2007-04-30 11:58:00,238.34,238.34,238.29,238.29,206600000.0
2007-04-30 11:59:00,238.29,238.4,238.29,238.39,644700001.0
2007-04-30 12:00:00,238.39,238.39,238.32,238.34,400900000.0
2007-04-30 12:01:00,238.34,238.34,238.3,238.33,312000000.0
2007-04-30 12:02:00,238.32,238.4,238.31,238.395,436800002.0
2007-04-30 12:03:00,238.395,238.42,238.37,238.37,434300000.0
2007-04-30 12:04:00,238.37,238.415,238.37,238.385,217800001.0
2007-04-30 12:05:00,238.38,238.41,238.37,238.39,399800000.0
2007-04-30 12:06:00,238.39,238.42,238.37,238.41,264200000.0
2007-04-30 12:07:00,238.405,238.47,238.375,238.47,245700000.0
2007-04-30 12:08:00,238.47,238.48,238.43,238.435,155800000.0
2007-04-30 12:09:00,238.435,238.44,238.36,238.4,378899999.0
2007-04-30 12:10:00,238.39,238.43,238.39,238.43,191200003.0
2007-04-30 12:11:00,238.43,238.48,238.43,238.48,421900003.0
2007-04-30 12:12:00,238.47,238.49,238.465,238.49,312600000.0
2007-04-30 12:13:00,238.49,238.49,238.47,238.47,92600000.0
2007-04-30 12:14:00,238.47,238.47,238.42,238.425,154000000.0
2007-04-30 12:15:00,238.435,238.53,238.425,238.51,212400000.0
2007-04-30 12:16:00,238.515,238.52,238.46,238.465,234000003.0
2007-04-30 12:17:00,238.46,238.475,238.455,238.47,171200000.0
2007-04-30 12:18:00,238.47,238.5,238.44,238.48,335799999.0
2007-04-30 12:19:00,238.49,238.495,238.46,238.46,203800000.0
2007-04-30 12:20:00,238.46,238.46,238.41,238.44,262700000.0
2007-04-30 12:21:00,238.43,238.44,238.41,238.43,232299999.0
2007-04-30 12:22:00,238.43,238.45,238.41,238.44,123300001.0
2007-04-30 12:23:00,238.44,238.45,238.42,238.43,182200002.0
2007-04-30 12:24:00,238.44,238.45,238.43,238.43,76900000.0
2007-04-30 12:25:00,238.43,238.45,238.41,238.44,296400001.0
2007-04-30 12:26:00,238.44,238.45,238.42,238.45,319400004.0
2007-04-30 12:27:00,238.44,238.46,238.43,238.46,167800000.0
2007-04-30 12:28:00,238.46,238.49,238.43,238.47,370699999.0
2007-04-30 12:29:00,238.45,238.48,238.44,238.48,57200000.0
2007-04-30 12:30:00,238.47,238.52,238.47,238.47,265300000.0
2007-04-30 12:31:00,238.47,238.48,238.45,238.47,121600000.0
2007-04-30 12:32:00,238.47,238.5,238.47,238.47,90600000.0
2007-04-30 12:33:00,238.47,238.47,238.46,238.46,154499999.0
2007-04-30 12:34:00,238.47,238.48,238.45,238.46,92300000.0
2007-04-30 12:35:00,238.46,238.46,238.44,238.45,219300000.0
2007-04-30 12:36:00,238.45,238.48,238.45,238.47,115900000.0
2007-04-30 12:37:00,238.47,238.47,238.45,238.46,42300000.0
2007-04-30 12:38:00,238.47,238.52,238.47,238.52,107000000.0
2007-04-30 12:39:00,238.53,238.54,238.5,238.51,165300000.0
2007-04-30 12:40:00,238.51,238.51,238.5,238.5,32200000.0
2007-04-30 12:41:00,238.51,238.52,238.45,238.46,403200000.0
2007-04-30 12:42:00,238.46,238.48,238.44,238.48,241200000.0
2007-04-30 12:43:00,238.48,238.48,238.46,238.47,151799998.0
2007-04-30 12:44:00,238.47,238.47,238.46,238.47,76000000.0
2007-04-30 12:45:00,238.47,238.47,238.46,238.47,9600000.0
2007-04-30 12:46:00,238.46,238.48,238.46,238.46,139100000.0
2007-04-30 12:47:00,238.46,238.52,238.44,238.52,190100000.0
2007-04-30 12:48:00,238.52,238.56,238.51,238.53,113700000.0
2007-04-30 12:49:00,238.53,238.56,238.51,238.54,168200000.0
2007-04-30 12:50:00,238.54,238.58,238.52,238.52,270499999.0
2007-04-30 12:51:00,238.52,238.53,238.51,238.51,108500000.0
2007-04-30 12:52:00,238.51,238.51,238.48,238.48,376300002.0
2007-04-30 12:53:00,238.48,238.49,238.43,238.45,209600000.0
2007-04-30 12:54:00,238.44,238.47,238.44,238.46,69600000.0
2007-04-30 12:55:00,238.46,238.47,238.45,238.46,52800000.0
2007-04-30 12:56:00,238.46,238.49,238.45,238.47,129100000.0
2007-04-30 12:57:00,238.48,238.49,238.455,238.46,213600000.0
2007-04-30 12:58:00,238.47,238.48,238.46,238.47,133600000.0
2007-04-30 12:59:00,238.465,238.49,238.415,238.44,535800004.0
2007-04-30 13:00:00,238.44,238.46,238.43,238.46,146400000.0
2007-04-30 13:01:00,238.46,238.46,238.43,238.46,216000000.0
2007-04-30 13:02:00,238.455,238.46,238.4,238.4,256800000.0
2007-04-30 13:03:00,238.41,238.43,238.39,238.41,287499999.0
2007-04-30 13:04:00,238.41,238.41,238.4,238.4,148999999.0
2007-04-30 13:05:00,238.4,238.45,238.4,238.44,170400000.0
2007-04-30 13:06:00,238.44,238.47,238.41,238.45,384900000.0
2007-04-30 13:07:00,238.45,238.46,238.44,238.46,132600000.0
2007-04-30 13:08:00,238.46,238.49,238.45,238.48,193299999.0
2007-04-30 13:09:00,238.46,238.49,238.46,238.47,97700000.0
2007-04-30 13:10:00,238.47,238.49,238.45,238.46,391600000.0
2007-04-30 13:11:00,238.45,238.45,238.42,238.43,182800000.0
2007-04-30 13:12:00,238.44,238.47,238.43,238.45,165400001.0
2007-04-30 13:13:00,238.445,238.47,238.42,238.45,495099997.0
2007-04-30 13:14:00,238.45,238.45,238.415,238.44,279800000.0
2007-04-30 13:15:00,238.43,238.46,238.425,238.46,147600000.0
2007-04-30 13:16:00,238.45,238.45,238.42,238.43,227300000.0
2007-04-30 13:17:00,238.43,238.45,238.43,238.44,101600000.0
2007-04-30 13:18:00,238.45,238.45,238.44,238.44,41099999.0
2007-04-30 13:19:00,238.44,238.45,238.43,238.43,263900000.0
2007-04-30 13:20:00,238.43,238.43,238.37,238.42,583300000.0
2007-04-30 13:21:00,238.42,238.45,238.4,238.43,187000000.0
2007-04-30 13:22:00,238.43,238.43,238.38,238.38,249599995.0
2007-04-30 13:23:00,238.38,238.39,238.33,238.35,248499999.0
2007-04-30 13:24:00,238.35,238.35,238.32,238.34,134500000.0
2007-04-30 13:25:00,238.33,238.36,238.33,238.36,175300004.0
2007-04-30 13:26:00,238.36,238.37,238.31,238.33,427800002.0
2007-04-30 13:27:00,238.335,238.34,238.31,238.32,295099997.0
2007-04-30 13:28:00,238.32,238.355,238.32,238.35,242999999.0
2007-04-30 13:29:00,238.35,238.38,238.33,238.35,197500000.0
2007-04-30 13:30:00,238.35,238.37,238.32,238.33,259500001.0
2007-04-30 13:31:00,238.33,238.39,238.32,238.36,245699998.0
2007-04-30 13:32:00,238.37,238.39,238.34,238.36,287600001.0
2007-04-30 13:33:00,238.37,238.39,238.36,238.39,313300001.0
2007-04-30 13:34:00,238.39,238.4,238.37,238.4,123700000.0
2007-04-30 13:35:00,238.41,238.42,238.39,238.39,76900000.0
2007-04-30 13:36:00,238.39,238.4,238.39,238.4,37400000.0
2007-04-30 13:37:00,238.4,238.4,238.38,238.39,78099999.0
2007-04-30 13:38:00,238.41,238.41,238.41,238.41,800000.0
2007-04-30 13:39:00,238.4,238.41,238.39,238.4,179100005.0
2007-04-30 13:40:00,238.41,238.45,238.39,238.44,270900005.0
2007-04-30 13:41:00,238.43,238.45,238.41,238.45,126400000.0
2007-04-30 13:42:00,238.45,238.51,238.42,238.49,435500002.0
2007-04-30 13:43:00,238.51,238.51,238.46,238.49,183299999.0
2007-04-30 13:44:00,238.49,238.53,238.48,238.53,45400000.0
2007-04-30 13:45:00,238.53,238.58,238.53,238.54,342900001.0
2007-04-30 13:46:00,238.55,238.55,238.52,238.52,136800001.0
2007-04-30 13:47:00,238.53,238.55,238.52,238.525,173000000.0
2007-04-30 13:48:00,238.53,238.57,238.53,238.55,154600000.0
2007-04-30 13:49:00,238.55,238.58,238.55,238.57,67100000.0
2007-04-30 13:50:00,238.57,238.57,238.54,238.55,93700000.0
2007-04-30 13:51:00,238.55,238.55,238.535,238.535,64400000.0
2007-04-30 13:52:00,238.54,238.57,238.5,238.51,201100000.0
2007-04-30 13:53:00,238.51,238.52,238.51,238.52,43200000.0
2007-04-30 13:54:00,238.52,238.54,238.5,238.52,333200000.0
2007-04-30 13:55:00,238.52,238.65,238.51,238.65,221300000.0
2007-04-30 13:56:00,238.665,238.68,238.63,238.65,320900000.0
2007-04-30 13:57:00,238.645,238.65,238.6,238.6,213600000.0
2007-04-30 13:58:00,238.6,238.63,238.6,238.61,91200000.0
2007-04-30 13:59:00,238.61,238.61,238.6,238.6,96000000.0
2007-04-30 14:00:00,238.6,238.6,238.52,238.53,254400000.0
2007-04-30 14:01:00,238.53,238.55,238.51,238.54,96000000.0
2007-04-30 14:02:00,238.535,238.54,238.51,238.53,102400000.0
2007-04-30 14:03:00,238.53,238.61,238.53,238.58,115700000.0
2007-04-30 14:04:00,238.59,238.6,238.58,238.59,108600000.0
2007-04-30 14:05:00,238.58,238.62,238.58,238.61,130900000.0
2007-04-30 14:06:00,238.61,238.61,238.545,238.58,150000000.0
2007-04-30 14:07:00,238.575,238.575,238.57,238.57,9600000.0
2007-04-30 14:08:00,238.58,238.59,238.58,238.58,69600000.0
2007-04-30 14:09:00,238.58,238.61,238.58,238.58,162400000.0
2007-04-30 14:10:00,238.58,238.61,238.56,238.59,339800001.0
2007-04-30 14:11:00,238.59,238.59,238.525,238.58,286100000.0
2007-04-30 14:12:00,238.57,238.59,238.56,238.56,144400000.0
2007-04-30 14:13:00,238.565,238.58,238.55,238.58,230700000.0
2007-04-30 14:14:00,238.57,238.59,238.56,238.56,135500000.0
2007-04-30 14:15:00,238.56,238.6,238.56,238.58,202500000.0
2007-04-30 14:16:00,238.59,238.6,238.57,238.57,113800003.0
2007-04-30 14:17:00,238.56,238.56,238.48,238.53,210600000.0
2007-04-30 14:18:00,238.53,238.585,238.49,238.555,441700000.0
2007-04-30 14:19:00,238.55,238.58,238.54,238.57,300400001.0
2007-04-30 14:20:00,238.56,238.56,238.42,238.45,653100005.0
2007-04-30 14:21:00,238.44,238.49,238.44,238.45,569999998.0
2007-04-30 14:22:00,238.45,238.47,238.42,238.46,295199998.0
2007-04-30 14:23:00,238.45,238.48,238.42,238.43,340600003.0
2007-04-30 14:24:00,238.44,238.44,238.42,238.43,213900000.0
2007-04-30 14:25:00,238.44,238.45,238.415,238.44,168800000.0
2007-04-30 14:26:00,238.44,238.5,238.44,238.5,334699999.0
2007-04-30 14:27:00,238.5,238.53,238.47,238.49,488300000.0
2007-04-30 14:28:00,238.49,238.53,238.49,238.53,302200001.0
2007-04-30 14:29:00,238.52,238.55,238.47,238.5,208600000.0
2007-04-30 14:30:00,238.5,238.6,238.43,238.46,526500000.0
2007-04-30 14:31:00,238.48,238.55,238.48,238.54,750900001.0
2007-04-30 14:32:00,238.54,238.605,238.515,238.53,651100000.0
2007-04-30 14:33:00,238.53,238.55,238.45,238.47,629000000.0
2007-04-30 14:34:00,238.465,238.53,238.44,238.49,357099999.0
2007-04-30 14:35:00,238.475,238.5,238.45,238.46,378099999.0
2007-04-30 14:36:00,238.455,238.545,238.44,238.545,277400000.0
2007-04-30 14:37:00,238.545,238.555,238.5,238.54,441399997.0
2007-04-30 14:38:00,238.55,238.59,238.52,238.535,309099998.0
2007-04-30 14:39:00,238.535,238.535,238.48,238.495,275400000.0
2007-04-30 14:40:00,238.495,238.495,238.44,238.46,366400000.0
2007-04-30 14:41:00,238.46,238.47,238.42,238.43,226300000.0
2007-04-30 14:42:00,238.43,238.44,238.41,238.41,245099999.0
2007-04-30 14:43:00,238.41,238.43,238.4,238.43,284800000.0
2007-04-30 14:44:00,238.42,238.47,238.41,238.46,710800000.0
2007-04-30 14:45:00,238.46,238.48,238.46,238.47,238400000.0
2007-04-30 14:46:00,238.47,238.5,238.45,238.49,421100003.0
2007-04-30 14:47:00,238.49,238.52,238.48,238.52,663999997.0
2007-04-30 14:48:00,238.52,238.58,238.495,238.505,767000003.0
2007-04-30 14:49:00,238.51,238.665,238.5,238.66,840800000.0
2007-04-30 14:50:00,238.66,238.67,238.6,238.62,485999999.0
2007-04-30 14:51:00,238.62,238.62,238.525,238.54,274100000.0
2007-04-30 14:52:00,238.545,238.58,238.5,238.51,485200002.0
2007-04-30 14:53:00,238.51,238.53,238.49,238.49,313599998.0
2007-04-30 14:54:00,238.5,238.54,238.49,238.52,552699998.0
2007-04-30 14:55:00,238.52,238.54,238.5,238.51,210400000.0
2007-04-30 14:56:00,238.51,238.55,238.49,238.54,488600001.0
2007-04-30 14:57:00,238.54,238.54,238.5,238.54,366100001.0
2007-04-30 14:58:00,238.54,238.54,238.525,238.54,172800000.0
2007-04-30 14:59:00,238.54,238.56,238.465,238.51,425400000.0
2007-04-30 15:00:00,238.51,238.52,238.5,238.52,113600000.0
2007-04-30 15:01:00,238.52,238.56,238.505,238.55,277400000.0
2007-04-30 15:02:00,238.55,238.57,238.55,238.56,92000000.0
2007-04-30 15:03:00,238.56,238.57,238.53,238.54,160500000.0
2007-04-30 15:04:00,238.54,238.55,238.52,238.55,450499997.0
2007-04-30 15:05:00,238.56,238.6,238.54,238.55,435499999.0
2007-04-30 15:06:00,238.55,238.55,238.47,238.48,328200001.0
2007-04-30 15:07:00,238.48,238.5,238.475,238.49,96500002.0
2007-04-30 15:08:00,238.48,238.56,238.48,238.54,379100001.0
2007-04-30 15:09:00,238.55,238.56,238.53,238.53,135100000.0
2007-04-30 15:10:00,238.54,238.55,238.5,238.51,226900000.0
2007-04-30 15:11:00,238.51,238.52,238.48,238.495,327100000.0
2007-04-30 15:12:00,238.51,238.52,238.5,238.5,195500000.0
2007-04-30 15:13:00,238.5,238.54,238.5,238.53,270900000.0
2007-04-30 15:14:00,238.54,238.56,238.53,238.55,475599999.0
2007-04-30 15:15:00,238.55,238.56,238.535,238.535,222200000.0
2007-04-30 15:16:00,238.54,238.57,238.54,238.56,277099999.0
2007-04-30 15:17:00,238.58,238.62,238.555,238.605,259500000.0
2007-04-30 15:18:00,238.61,238.61,238.57,238.58,296300000.0
2007-04-30 15:19:00,238.58,238.59,238.54,238.54,215700000.0
2007-04-30 15:20:00,238.55,238.56,238.51,238.55,211499999.0
2007-04-30 15:21:00,238.56,238.57,238.535,238.55,367100000.0
2007-04-30 15:22:00,238.56,238.56,238.53,238.54,125599999.0
2007-04-30 15:23:00,238.53,238.55,238.52,238.53,261599998.0
2007-04-30 15:24:00,238.52,238.58,238.52,238.545,483400002.0
2007-04-30 15:25:00,238.55,238.59,238.54,238.56,801000005.0
2007-04-30 15:26:00,238.56,238.58,238.55,238.55,679800000.0
2007-04-30 15:27:00,238.57,238.57,238.52,238.525,617300002.0
2007-04-30 15:28:00,238.54,238.55,238.52,238.53,283800002.0
2007-04-30 15:29:00,238.53,238.55,238.51,238.54,451399999.0
2007-04-30 15:30:00,238.52,238.61,238.52,238.58,498200001.0
2007-04-30 15:31:00,238.59,238.61,238.555,238.59,601800000.0
2007-04-30 15:32:00,238.6,238.62,238.57,238.62,815400001.0
2007-04-30 15:33:00,238.61,238.63,238.59,238.59,555499998.0
2007-04-30 15:34:00,238.595,238.6,238.55,238.55,598500004.0
2007-04-30 15:35:00,238.55,238.57,238.525,238.54,576000001.0
2007-04-30 15:36:00,238.535,238.57,238.53,238.54,742600003.0
2007-04-30 15:37:00,238.535,238.55,238.49,238.49,513099997.0
2007-04-30 15:38:00,238.51,238.51,238.435,238.47,808799998.0
2007-04-30 15:39:00,238.48,238.49,238.46,238.48,259600000.0
2007-04-30 15:40:00,238.48,238.505,238.47,238.47,198800000.0
2007-04-30 15:41:00,238.47,238.48,238.41,238.44,533500002.0
2007-04-30 15:42:00,238.45,238.46,238.42,238.45,298300000.0
2007-04-30 15:43:00,238.45,238.53,238.35,238.5,565900000.0
2007-04-30 15:44:00,238.5,238.58,238.48,238.58,526900001.0
2007-04-30 15:45:00,238.57,238.58,238.51,238.53,292100001.0
2007-04-30 15:46:00,238.53,238.57,238.52,238.555,412600003.0
2007-04-30 15:47:00,238.55,238.55,238.52,238.54,238500000.0
2007-04-30 15:48:00,238.54,238.54,238.5,238.53,191200000.0
2007-04-30 15:49:00,238.53,238.57,238.52,238.56,431500000.0
2007-04-30 15:50:00,238.56,238.6,238.51,238.51,331400000.0
2007-04-30 15:51:00,238.52,238.56,238.515,238.55,313500000.0
2007-04-30 15:52:00,238.545,238.58,238.53,238.55,512500004.0
2007-04-30 15:53:00,238.57,238.6,238.56,238.59,348599999.0
2007-04-30 15:54:00,238.59,238.61,238.53,238.54,511100000.0
2007-04-30 15:55:00,238.54,238.575,238.5,238.57,767000008.0
2007-04-30 15:56:00,238.575,238.6,238.55,238.57,487699999.0
2007-04-30 15:57:00,238.57,238.59,238.54,238.54,315400000.0
2007-04-30 15:58:00,238.55,238.6,238.55,238.58,733600001.0
2007-04-30 15:59:00,238.57,238.61,238.54,238.56,587900001.0
2007-04-30 16:00:00,238.54,238.62,238.51,238.6,643400001.0
2007-04-30 16:01:00,238.61,238.62,238.57,238.61,265600000.0
2007-04-30 16:02:00,238.61,238.62,238.58,238.6,107800000.0
2007-04-30 16:03:00,238.61,238.62,238.58,238.58,382000000.0
2007-04-30 16:04:00,238.58,238.58,238.54,238.545,286000001.0
2007-04-30 16:05:00,238.535,238.55,238.53,238.54,579099995.0
2007-04-30 16:06:00,238.54,238.55,238.49,238.51,507680662.0
2007-04-30 16:07:00,238.51,238.56,238.5,238.56,483258328.0
2007-04-30 16:08:00,238.55,238.57,238.52,238.52,421699998.0
2007-04-30 16:09:00,238.51,238.52,238.5,238.51,367749331.0
2007-04-30 16:10:00,238.51,238.52,238.49,238.52,199211996.0
2007-04-30 16:11:00,238.52,238.52,238.49,238.49,307600000.0
2007-04-30 16:12:00,238.49,238.49,238.44,238.44,171200000.0
2007-04-30 16:13:00,238.44,238.48,238.44,238.46,1129600000.0
2007-04-30 16:14:00,238.46,238.49,238.45,238.45,741300000.0
2007-04-30 16:15:00,238.45,238.47,238.43,238.47,182700000.0
2007-04-30 16:16:00,238.47,238.47,238.36,238.37,865399996.0
2007-04-30 16:17:00,238.36,238.41,238.355,238.39,1515300003.0
2007-04-30 16:18:00,238.39,238.41,238.35,238.35,596200001.0
2007-04-30 16:19:00,238.36,238.4,238.36,238.4,489500000.0
2007-04-30 16:20:00,238.4,238.41,238.37,238.39,1124699997.0
2007-04-30 16:21:00,238.39,238.39,238.36,238.36,687900000.0
2007-04-30 16:22:00,238.38,238.39,238.38,238.38,18200000.0
2007-04-30 16:23:00,238.38,238.4,238.37,238.4,261899999.0
2007-04-30 16:24:00,238.4,238.4,238.38,238.385,328800001.0
2007-04-30 16:25:00,238.39,238.41,238.38,238.38,382700000.0
2007-04-30 16:26:00,238.4,238.41,238.375,238.375,396700000.0
2007-04-30 16:27:00,238.38,238.4,238.37,238.39,898199989.0
2007-04-30 16:28:00,238.385,238.42,238.38,238.41,639700003.0
2007-04-30 16:29:00,238.41,238.44,238.39,238.425,1633499997.0
2007-04-30 16:30:00,238.43,238.46,238.41,238.45,701900000.0
2007-04-30 16:31:00,238.46,238.51,238.43,238.48,1184799996.0
2007-04-30 16:32:00,238.49,238.54,238.49,238.52,305599999.0
2007-04-30 16:33:00,238.52,238.57,238.52,238.57,294599999.0
2007-04-30 16:34:00,238.57,238.57,238.49,238.49,828499997.0
2007-04-30 16:35:00,238.5,238.59,238.49,238.56,1805599998.0
2007-04-30 16:36:00,238.56,238.61,238.55,238.605,791300000.0
2007-04-30 16:37:00,238.6,238.61,238.54,238.55,814499996.0
2007-04-30 16:38:00,238.56,238.57,238.42,238.425,1354900004.0
2007-04-30 16:39:00,238.43,238.5,238.43,238.5,696999996.0
2007-04-30 16:40:00,238.495,238.52,238.495,238.51,1006899998.0
2007-04-30 16:41:00,238.51,238.54,238.49,238.53,650499997.0
2007-04-30 16:42:00,238.535,238.55,238.52,238.54,749600006.0
2007-04-30 16:43:00,238.54,238.59,238.51,238.58,638900000.0
2007-04-30 16:44:00,238.58,238.63,238.58,238.63,1143999994.0
2007-04-30 16:45:00,238.63,238.66,238.61,238.64,804300001.0
2007-04-30 16:46:00,238.64,238.65,238.61,238.62,567699999.0
2007-04-30 16:47:00,238.61,238.65,238.6,238.61,1056100004.0
2007-04-30 16:48:00,238.61,238.65,238.61,238.64,986600001.0
2007-04-30 16:49:00,238.65,238.75,238.64,238.75,1242300001.0
2007-04-30 16:50:00,238.75,238.76,238.68,238.7,1337999998.0
2007-04-30 16:51:00,238.7,238.7,238.63,238.68,797400002.0
2007-04-30 16:52:00,238.68,238.69,238.64,238.64,588600000.0
2007-04-30 16:53:00,238.64,238.66,238.63,238.64,505600000.0
2007-04-30 16:54:00,238.64,238.68,238.64,238.65,473900000.0
2007-04-30 16:55:00,238.65,238.66,238.61,238.66,621600000.0
2007-04-30 16:56:00,238.66,238.68,238.66,238.66,837399999.0
2007-04-30 16:57:00,238.66,238.735,238.65,238.71,1553600001.0
2007-04-30 16:58:00,238.71,238.78,238.69,238.78,836000000.0
2007-04-30 16:59:00,238.78,238.99,238.77,238.96,1009999998.0
2007-04-30 17:00:00,238.96,238.97,238.89,238.905,965200000.0
2007-04-30 17:01:00,238.9,238.9,238.79,238.815,1181799995.0
2007-04-30 17:02:00,238.82,238.86,238.815,238.82,873100000.0
2007-04-30 17:03:00,238.83,238.87,238.83,238.84,325600000.0
2007-04-30 17:04:00,238.85,238.89,238.83,238.89,893200000.0
2007-04-30 17:05:00,238.88,238.88,238.73,238.76,921699998.0
2007-04-30 17:06:00,238.75,238.88,238.75,238.83,1004700000.0
2007-04-30 17:07:00,238.83,238.85,238.75,238.785,304299998.0
2007-04-30 17:08:00,238.79,238.79,238.72,238.76,784700000.0
2007-04-30 17:09:00,238.76,238.78,238.72,238.73,600200000.0
2007-04-30 17:10:00,238.74,238.82,238.72,238.8,1073500000.0
2007-04-30 17:11:00,238.79,238.81,238.76,238.76,252000000.0
2007-04-30 17:12:00,238.76,238.83,238.76,238.8,250400000.0
2007-04-30 17:13:00,238.8,238.83,238.78,238.82,599200000.0
2007-04-30 17:14:00,238.82,238.95,238.81,238.92,505326745.0
2007-04-30 17:15:00,238.92,238.96,238.9,238.93,848155814.0
2007-04-30 17:16:00,238.93,238.96,238.895,238.895,1044600001.0
2007-04-30 17:17:00,238.9,238.93,238.885,238.93,856000000.0
2007-04-30 17:18:00,238.92,238.93,238.87,238.905,696800000.0
2007-04-30 17:19:00,238.91,238.97,238.88,238.97,709200002.0
2007-04-30 17:20:00,238.97,238.99,238.94,238.96,518399998.0
2007-04-30 17:21:00,238.96,238.98,238.9,238.92,827799996.0
2007-04-30 17:22:00,238.92,238.93,238.9,238.92,475300000.0
2007-04-30 17:23:00,238.92,238.95,238.9,238.925,964700000.0
2007-04-30 17:24:00,238.925,238.975,238.9,238.945,695399999.0
2007-04-30 17:25:00,238.94,238.94,238.84,238.905,715700000.0
2007-04-30 17:26:00,238.905,238.93,238.885,238.915,633799999.0
2007-04-30 17:27:00,238.91,238.96,238.89,238.94,599800004.0
2007-04-30 17:28:00,238.94,238.96,238.89,238.9,963199997.0
2007-04-30 17:29:00,238.9,238.96,238.89,238.93,818499999.0
2007-04-30 17:30:00,238.93,239.0,238.92,238.95,1509300003.0
2007-04-30 17:31:00,238.95,238.99,238.94,238.97,852000000.0
2007-04-30 17:32:00,238.97,239.0,238.93,238.95,1107299997.0
2007-04-30 17:33:00,238.94,238.99,238.92,238.955,606899999.0
2007-04-30 17:34:00,238.95,238.96,238.87,238.94,1144699998.0
2007-04-30 17:35:00,238.95,238.97,238.9,238.9,867200000.0
2007-04-30 17:36:00,238.9,238.9,238.83,238.835,1223800000.0
2007-04-30 17:37:00,238.84,238.87,238.84,238.87,421000001.0
2007-04-30 17:38:00,238.87,238.91,238.855,238.87,470400000.0
2007-04-30 17:39:00,238.87,238.9,238.83,238.84,1388799991.0
2007-04-30 17:40:00,238.85,238.89,238.82,238.87,1361099999.0
2007-04-30 17:41:00,238.86,238.88,238.84,238.87,1329999986.0
2007-04-30 17:42:00,238.87,238.9,238.87,238.89,501600000.0
2007-04-30 17:43:00,238.89,238.93,238.87,238.92,460000000.0
2007-04-30 17:44:00,238.92,238.92,238.89,238.91,182800000.0
2007-04-30 17:45:00,238.91,238.91,238.87,238.87,471500000.0
2007-04-30 17:46:00,238.87,238.9,238.83,238.9,1120399995.0
2007-04-30 17:47:00,238.9,238.95,238.875,238.88,776400001.0
2007-04-30 17:48:00,238.88,238.9,238.855,238.9,351500000.0
2007-04-30 17:49:00,238.9,238.91,238.87,238.87,552600001.0
2007-04-30 17:50:00,238.87,238.88,238.845,238.88,696300001.0
2007-04-30 17:51:00,238.87,239.01,238.86,239.01,874900000.0
2007-04-30 17:52:00,239.01,239.01,238.92,238.95,488100000.0
2007-04-30 17:53:00,238.95,238.98,238.94,238.98,415100000.0
2007-04-30 17:54:00,238.98,238.99,238.92,238.94,851900005.0
2007-04-30 17:55:00,238.94,238.98,238.94,238.96,327500000.0
2007-04-30 17:56:00,238.955,238.955,238.925,238.925,367200001.0
2007-04-30 17:57:00,238.94,238.96,238.91,238.92,822699997.0
2007-04-30 17:58:00,238.92,238.94,238.85,238.87,1354799998.0
2007-04-30 17:59:00,238.87,238.88,238.845,238.85,697399998.0
2007-04-30 18:00:00,238.86,238.92,238.85,238.92,263600000.0
2007-04-30 18:01:00,238.92,238.93,238.86,238.87,453700001.0
2007-04-30 18:02:00,238.87,238.88,238.86,238.87,158800000.0
2007-04-30 18:03:00,238.87,238.96,238.87,238.94,587600000.0
2007-04-30 18:04:00,238.94,238.96,238.89,238.92,372099996.0
2007-04-30 18:05:00,238.92,238.94,238.895,238.925,640000002.0
2007-04-30 18:06:00,238.94,238.97,238.92,238.97,177100002.0
2007-04-30 18:07:00,238.96,238.96,238.955,238.96,71200000.0
2007-04-30 18:08:00,238.97,238.97,238.93,238.95,592999997.0
2007-04-30 18:09:00,238.95,238.97,238.92,238.96,231000000.0
2007-04-30 18:10:00,238.96,239.02,238.96,239.0,266500002.0
2007-04-30 18:11:00,239.0,239.01,238.99,239.0,112400000.0
2007-04-30 18:12:00,239.0,239.0,238.94,238.95,316899998.0
2007-04-30 18:13:00,238.95,238.99,238.95,238.99,308500000.0
2007-04-30 18:14:00,238.99,238.99,238.96,238.96,443600003.0
2007-04-30 18:15:00,238.96,238.97,238.96,238.97,105100001.0
2007-04-30 18:16:00,238.97,238.97,238.92,238.96,326603117.0
2007-04-30 18:17:00,238.96,238.97,238.95,238.96,219200000.0
2007-04-30 18:18:00,238.96,238.97,238.94,238.95,193486136.0
2007-04-30 18:19:00,238.94,238.955,238.91,238.935,157400000.0
2007-04-30 18:20:00,238.945,238.96,238.91,238.92,95800000.0
2007-04-30 18:21:00,238.91,238.94,238.9,238.91,171800000.0
2007-04-30 18:22:00,238.91,238.91,238.87,238.88,40500000.0
2007-04-30 18:23:00,238.88,238.89,238.85,238.85,86700000.0
2007-04-30 18:24:00,238.85,238.87,238.83,238.86,273677976.0
2007-04-30 18:25:00,238.86,238.89,238.83,238.83,219077977.0
2007-04-30 18:26:00,238.84,238.845,238.82,238.845,81900000.0
2007-04-30 18:27:00,238.845,238.86,238.83,238.86,108300000.0
2007-04-30 18:28:00,238.87,238.88,238.85,238.88,200900000.0
2007-04-30 18:29:00,238.88,238.89,238.88,238.89,43000000.0
2007-04-30 18:30:00,238.89,238.89,238.87,238.89,68800000.0
2007-04-30 18:31:00,238.885,238.89,238.87,238.87,68400000.0
2007-04-30 18:32:00,238.87,238.87,238.82,238.82,57300000.0
2007-04-30 18:33:00,238.83,238.83,238.78,238.81,194400000.0
2007-04-30 18:34:00,238.82,238.85,238.82,238.82,445700000.0
2007-04-30 18:35:00,238.81,238.86,238.8,238.83,273800001.0
2007-04-30 18:36:00,238.83,238.87,238.8,238.87,133500000.0
2007-04-30 18:37:00,238.87,238.89,238.85,238.86,72000000.0
2007-04-30 18:38:00,238.86,238.87,238.85,238.85,16000000.0
2007-04-30 18:39:00,238.86,238.87,238.86,238.87,6400000.0
2007-04-30 18:40:00,238.87,238.87,238.86,238.87,33600000.0
2007-04-30 18:41:00,238.87,238.87,238.85,238.87,30400000.0
2007-04-30 18:42:00,238.87,238.88,238.86,238.86,26400000.0
2007-04-30 18:43:00,238.88,238.88,238.86,238.88,144000000.0
2007-04-30 18:44:00,238.89,238.91,238.89,238.9,104800000.0
2007-04-30 18:45:00,238.9,238.9,238.9,238.9,24000000.0
2007-04-30 18:46:00,238.9,238.94,238.89,238.91,375100000.0
2007-04-30 18:47:00,238.92,238.92,238.91,238.91,24800000.0
2007-04-30 18:48:00,238.91,238.93,238.9,238.91,68000000.0
2007-04-30 18:49:00,238.92,238.93,238.92,238.92,48800000.0
2007-04-30 18:50:00,238.92,238.93,238.9,238.9,88600000.0
2007-04-30 18:51:00,238.9,238.9,238.885,238.89,329900001.0
2007-04-30 18:52:00,238.885,238.95,238.88,238.95,567600001.0
2007-04-30 18:53:00,238.95,238.95,238.92,238.925,184200000.0
2007-04-30 18:54:00,238.93,238.95,238.93,238.93,30400000.0
2007-04-30 18:55:00,238.93,238.93,238.91,238.91,111600000.0
2007-04-30 18:56:00,238.91,238.93,238.83,238.89,569199998.0
2007-04-30 18:57:00,238.89,238.91,238.85,238.88,945599999.0
2007-04-30 18:58:00,238.89,238.9,238.85,238.88,303900000.0
2007-04-30 18:59:00,238.88,238.9,238.84,238.87,342200000.0
2007-04-30 19:00:00,238.86,238.89,238.85,238.87,321500000.0
2007-04-30 19:01:00,238.88,238.88,238.83,238.83,580799997.0
2007-04-30 19:02:00,238.83,238.84,238.8,238.82,280799999.0
2007-04-30 19:03:00,238.83,238.89,238.83,238.89,207000001.0
2007-04-30 19:04:00,238.885,238.9,238.87,238.895,341299999.0
2007-04-30 19:05:00,238.91,238.91,238.91,238.91,7200000.0
2007-04-30 19:06:00,238.91,238.91,238.89,238.9,63200000.0
2007-04-30 19:07:00,238.9,238.94,238.9,238.9,228300000.0
2007-04-30 19:08:00,238.9,238.9,238.88,238.88,135800000.0
2007-04-30 19:09:00,238.88,238.89,238.87,238.87,56500000.0
2007-04-30 19:10:00,238.88,238.91,238.88,238.88,414700000.0
2007-04-30 19:11:00,238.88,238.9,238.87,238.88,473199999.0
2007-04-30 19:12:00,238.88,238.88,238.85,238.86,290000000.0
2007-04-30 19:13:00,238.86,238.88,238.83,238.83,505500000.0
2007-04-30 19:14:00,238.84,238.85,238.83,238.84,444000000.0
2007-04-30 19:15:00,238.84,238.89,238.84,238.86,391800000.0
2007-04-30 19:16:00,238.86,238.9,238.85,238.9,324999997.0
2007-04-30 19:17:00,238.9,238.96,238.89,238.96,414600002.0
2007-04-30 19:18:00,238.96,238.96,238.925,238.925,444500000.0
2007-04-30 19:19:00,238.94,238.95,238.94,238.94,75000000.0
2007-04-30 19:20:00,238.94,238.94,238.93,238.93,28800000.0
2007-04-30 19:21:00,238.93,238.95,238.93,238.95,88000000.0
2007-04-30 19:22:00,238.95,238.96,238.94,238.96,54400000.0
2007-04-30 19:23:00,238.97,238.98,238.93,238.93,447000000.0
2007-04-30 19:24:00,238.94,238.96,238.915,238.95,227300000.0
2007-04-30 19:25:00,238.945,238.95,238.92,238.94,177400000.0
2007-04-30 19:26:00,238.94,238.96,238.94,238.96,32800000.0
2007-04-30 19:27:00,238.96,238.96,238.96,238.96,8000000.0
2007-04-30 19:28:00,238.95,238.96,238.93,238.96,82000000.0
2007-04-30 19:29:00,238.96,238.96,238.94,238.94,105999999.0
2007-04-30 19:30:00,238.92,238.96,238.92,238.95,354300000.0
2007-04-30 19:31:00,238.95,238.97,238.94,238.96,314400000.0
2007-04-30 19:32:00,238.96,238.96,238.95,238.95,118400000.0
2007-04-30 19:33:00,238.95,238.95,238.895,238.925,155000000.0
2007-04-30 19:34:00,238.925,238.96,238.92,238.945,732800003.0
2007-04-30 19:35:00,238.96,238.965,238.95,238.95,107200000.0
2007-04-30 19:36:00,238.97,238.97,238.955,238.96,378799997.0
2007-04-30 19:37:00,238.96,238.99,238.945,238.975,288800000.0
2007-04-30 19:38:00,238.97,238.98,238.955,238.97,173600000.0
2007-04-30 19:39:00,238.97,238.98,238.95,238.98,224000000.0
2007-04-30 19:40:00,238.98,238.98,238.94,238.96,709299996.0
2007-04-30 19:41:00,238.97,238.97,238.95,238.95,331600000.0
2007-04-30 19:42:00,238.95,238.97,238.95,238.97,160800000.0
2007-04-30 19:43:00,238.97,238.97,238.94,238.94,356700003.0
2007-04-30 19:44:00,238.95,238.96,238.89,238.89,573400002.0
2007-04-30 19:45:00,238.885,238.9,238.85,238.88,474000000.0
2007-04-30 19:46:00,238.88,238.88,238.8,238.8,387500000.0
2007-04-30 19:47:00,238.8,238.82,238.8,238.8,163200000.0
2007-04-30 19:48:00,238.8,238.8,238.77,238.8,233700000.0
2007-04-30 19:49:00,238.79,238.8,238.78,238.78,88000000.0
2007-04-30 19:50:00,238.79,238.79,238.78,238.78,44500000.0
2007-04-30 19:51:00,238.78,238.79,238.78,238.79,253800000.0
2007-04-30 19:52:00,238.79,238.81,238.79,238.81,91200000.0
2007-04-30 19:53:00,238.81,238.81,238.79,238.79,135200000.0
2007-04-30 19:54:00,238.79,238.79,238.76,238.78,342400000.0
2007-04-30 19:55:00,238.78,238.8,238.78,238.79,250900000.0
2007-04-30 19:56:00,238.79,238.81,238.78,238.8,610899998.0
2007-04-30 19:57:00,238.785,238.8,238.785,238.8,180100000.0
2007-04-30 19:58:00,238.8,238.81,238.78,238.8,185699999.0
2007-04-30 19:59:00,238.79,238.81,238.78,238.81,272899998.0
2007-04-30 20:00:00,238.81,238.89,238.81,238.88,1046000003.0
2007-04-30 20:01:00,238.89,238.9,238.88,238.9,158600000.0
2007-04-30 20:02:00,238.89,238.9,238.88,238.9,232900001.0
2007-04-30 20:03:00,238.9,238.91,238.89,238.89,346700000.0
2007-04-30 20:04:00,238.91,238.95,238.89,238.93,250399998.0
2007-04-30 20:05:00,238.93,238.93,238.93,238.93,71400000.0
2007-04-30 20:06:00,238.93,238.93,238.91,238.91,101900000.0
2007-04-30 20:07:00,238.91,238.95,238.91,238.95,551100007.0
2007-04-30 20:08:00,238.95,238.95,238.94,238.94,66600000.0
2007-04-30 20:09:00,238.94,238.94,238.94,238.94,50400000.0
2007-04-30 20:10:00,238.94,238.94,238.94,238.94,48900000.0
2007-04-30 20:11:00,238.94,238.95,238.92,238.95,96875679.0
2007-04-30 20:12:00,238.95,238.95,238.94,238.95,18700000.0
2007-04-30 20:13:00,238.95,238.95,238.93,238.93,15200000.0
2007-04-30 20:14:00,238.94,238.94,238.92,238.93,229800000.0
2007-04-30 20:15:00,238.94,238.94,238.89,238.91,414300001.0
2007-04-30 20:16:00,238.92,238.93,238.91,238.93,145600000.0
2007-04-30 20:17:00,238.93,238.93,238.91,238.93,57900000.0
2007-04-30 20:18:00,238.93,238.94,238.92,238.93,131200000.0
2007-04-30 20:19:00,238.93,238.94,238.92,238.93,140000003.0
2007-04-30 20:20:00,238.93,238.96,238.93,238.95,227400000.0
2007-04-30 20:21:00,238.95,238.95,238.95,238.95,81900000.0
2007-04-30 20:22:00,238.97,238.97,238.95,238.96,186200003.0
2007-04-30 20:23:00,238.96,238.96,238.95,238.95,29100000.0
2007-04-30 20:24:00,238.95,238.96,238.94,238.95,56600000.0
2007-04-30 20:25:00,238.95,238.95,238.94,238.95,75200000.0
2007-04-30 20:26:00,238.95,238.95,238.93,238.93,124200001.0
2007-04-30 20:27:00,238.95,238.98,238.95,238.97,35100000.0
2007-04-30 20:28:00,238.97,238.98,238.97,238.97,53600000.0
2007-04-30 20:29:00,238.98,238.99,238.98,238.98,222200000.0
2007-04-30 20:30:00,238.98,238.99,238.97,238.98,116000000.0
2007-04-30 20:31:00,238.98,239.01,238.97,238.99,291500000.0
2007-04-30 20:32:00,238.99,238.99,238.97,238.99,103200000.0
2007-04-30 20:33:00,238.99,238.99,238.98,238.99,49200000.0
2007-04-30 20:34:00,238.99,238.99,238.98,238.98,88800000.0
2007-04-30 20:35:00,238.98,238.98,238.965,238.965,32800000.0
2007-04-30 20:36:00,238.97,238.98,238.965,238.97,150200000.0
2007-04-30 20:37:00,238.97,238.98,238.94,238.96,236800000.0
2007-04-30 20:38:00,238.97,238.97,238.92,238.92,593500000.0
2007-04-30 20:39:00,238.92,238.93,238.91,238.91,143000000.0
2007-04-30 20:40:00,238.91,238.93,238.9,238.9,367000002.0
2007-04-30 20:41:00,238.92,238.92,238.91,238.92,37400000.0
2007-04-30 20:42:00,238.92,238.94,238.92,238.93,220400000.0
2007-04-30 20:43:00,238.92,238.94,238.91,238.92,298000000.0
2007-04-30 20:44:00,238.92,239.0,238.91,238.98,212400000.0
2007-04-30 20:45:00,238.98,238.98,238.92,238.93,234100000.0
2007-04-30 20:46:00,238.93,238.94,238.9,238.9,247900000.0
2007-04-30 20:47:00,238.89,238.92,238.88,238.92,186900000.0
2007-04-30 20:48:00,238.92,238.95,238.9,238.95,141600000.0
2007-04-30 20:49:00,238.94,238.96,238.94,238.96,116000000.0
2007-04-30 20:50:00,238.96,238.99,238.96,238.99,176800000.0
2007-04-30 20:51:00,238.99,239.0,238.96,239.0,229200001.0
2007-04-30 20:52:00,239.0,239.01,238.95,238.96,359100000.0
2007-04-30 20:53:00,238.96,238.96,238.93,238.95,182300000.0
2007-04-30 20:54:00,238.95,238.95,238.94,238.94,32000000.0
2007-04-30 20:55:00,238.94,238.96,238.94,238.94,427800000.0
2007-04-30 20:56:00,238.96,238.96,238.93,238.96,449600000.0
2007-04-30 20:57:00,238.96,238.97,238.94,238.96,190400000.0
2007-04-30 20:58:00,238.96,238.97,238.95,238.97,520000002.0
2007-04-30 20:59:00,238.97,239.05,238.97,238.99,491000000.0
2007-04-30 21:00:00,238.99,239.01,238.97,238.98,425799999.0
2007-04-30 21:01:00,238.98,238.99,238.97,238.99,192400000.0
2007-04-30 21:02:00,238.99,238.99,238.97,238.97,81600000.0
2007-04-30 21:03:00,238.98,238.99,238.97,238.99,40000000.0
2007-04-30 21:04:00,238.99,238.99,238.98,238.98,15200000.0
2007-04-30 21:05:00,238.98,238.99,238.98,238.99,7800000.0
2007-04-30 21:06:00,238.99,238.99,238.88,238.89,413200000.0
2007-04-30 21:07:00,238.89,238.93,238.89,238.91,108399999.0
2007-04-30 21:08:00,238.92,238.96,238.92,238.96,60100000.0
2007-04-30 21:09:00,238.97,238.99,238.97,238.99,137600000.0
2007-04-30 21:10:00,239.0,239.02,239.0,239.02,36000000.0
2007-04-30 21:11:00,239.02,239.04,239.0,239.03,125200000.0
2007-04-30 21:12:00,239.03,239.03,238.97,238.99,378499997.0
2007-04-30 21:13:00,238.99,238.99,238.97,238.98,107200000.0
2007-04-30 21:14:00,238.98,238.98,238.96,238.97,75200000.0
2007-04-30 21:15:00,238.98,239.01,238.98,238.98,72800000.0
2007-04-30 21:16:00,238.975,238.98,238.96,238.98,72800000.0
2007-04-30 21:17:00,238.99,238.99,238.925,238.94,103600000.0
2007-04-30 21:18:00,238.94,238.96,238.94,238.94,331000000.0
2007-04-30 21:19:00,238.94,239.0,238.92,238.97,227200000.0
2007-04-30 21:20:00,238.97,239.0,238.96,238.99,290600000.0
2007-04-30 21:21:00,238.99,239.02,238.98,238.98,353300001.0
2007-04-30 21:22:00,238.985,239.02,238.98,238.98,313600002.0
2007-04-30 21:23:00,239.0,239.01,238.98,239.0,171300002.0
2007-04-30 21:24:00,239.0,239.0,238.97,238.99,347600000.0
2007-04-30 21:25:00,239.0,239.01,238.97,238.97,417600000.0
2007-04-30 21:26:00,238.97,238.99,238.96,238.96,522500000.0
2007-04-30 21:27:00,238.96,238.97,238.9,238.94,426300000.0
2007-04-30 21:28:00,238.94,239.0,238.94,238.98,166300000.0
2007-04-30 21:29:00,238.98,238.98,238.95,238.96,256300000.0
2007-04-30 21:30:00,238.96,238.97,238.95,238.965,236800000.0
2007-04-30 21:31:00,238.975,238.975,238.96,238.96,11900000.0
2007-04-30 21:32:00,238.96,238.98,238.95,238.95,167399999.0
2007-04-30 21:33:00,238.95,238.96,238.92,238.94,174500000.0
2007-04-30 21:34:00,238.96,238.96,238.93,238.935,290300000.0
2007-04-30 21:35:00,238.935,238.94,238.935,238.94,31900000.0
2007-04-30 21:36:00,238.94,238.94,238.92,238.94,30400000.0
2007-04-30 21:37:00,238.935,238.95,238.935,238.94,80000000.0
2007-04-30 21:38:00,238.94,238.94,238.91,238.915,224600000.0
2007-04-30 21:39:00,238.91,238.92,238.87,238.9,476899999.0
2007-04-30 21:40:00,238.9,238.9,238.89,238.89,34400000.0
2007-04-30 21:41:00,238.9,238.9,238.89,238.89,145600000.0
2007-04-30 21:42:00,238.89,238.91,238.89,238.91,115200000.0
2007-04-30 21:43:00,238.92,238.94,238.91,238.91,213200000.0
2007-04-30 21:44:00,238.92,238.93,238.91,238.93,164400000.0
2007-04-30 21:45:00,238.92,238.94,238.92,238.94,162800000.0
2007-04-30 21:46:00,238.96,238.96,238.92,238.93,230300000.0
2007-04-30 21:47:00,238.93,238.97,238.91,238.91,60300000.0
2007-04-30 21:48:00,238.93,238.94,238.92,238.93,47200000.0
2007-04-30 21:49:00,238.93,238.94,238.93,238.93,50400000.0
2007-04-30 21:50:00,238.93,238.96,238.93,238.95,237600000.0
2007-04-30 21:51:00,238.95,238.97,238.95,238.95,181000000.0
2007-04-30 21:52:00,238.95,238.96,238.92,238.96,323100000.0
2007-04-30 21:53:00,238.96,238.96,238.96,238.96,24800000.0
2007-04-30 21:54:00,238.96,238.96,238.93,238.95,515000004.0
2007-04-30 21:55:00,238.96,238.96,238.95,238.96,71000000.0
2007-04-30 21:56:00,238.96,238.96,238.96,238.96,7600000.0
2007-04-30 21:57:00,238.96,238.97,238.96,238.96,79600000.0
2007-04-30 21:58:00,238.96,238.96,238.93,238.94,70300000.0
2007-04-30 21:59:00,238.94,238.95,238.92,238.92,18900000.0
2007-04-30 22:00:00,238.92,238.92,238.86,238.86,151200000.0
2007-04-30 22:01:00,238.86,238.88,238.85,238.865,95200000.0
2007-04-30 22:02:00,238.865,238.9,238.865,238.9,183500000.0
2007-04-30 22:03:00,238.9,238.9,238.82,238.82,313400000.0
2007-04-30 22:04:00,238.82,238.85,238.81,238.81,343999998.0
2007-04-30 22:05:00,238.82,238.84,238.82,238.83,48800000.0
2007-04-30 22:06:00,238.84,238.84,238.82,238.83,78000000.0
2007-04-30 22:07:00,238.83,238.84,238.82,238.84,92800000.0
2007-04-30 22:08:00,238.85,238.86,238.83,238.84,160000000.0
2007-04-30 22:09:00,238.84,238.84,238.82,238.82,95200000.0
2007-04-30 22:10:00,238.82,238.82,238.82,238.82,55200000.0
2007-04-30 22:11:00,238.82,238.82,238.81,238.82,116400000.0
2007-04-30 22:12:00,238.82,238.88,238.82,238.87,261600001.0
2007-04-30 22:13:00,238.87,238.89,238.87,238.885,118500000.0
2007-04-30 22:14:00,238.885,238.885,238.88,238.88,68800000.0
2007-04-30 22:15:00,238.88,238.92,238.865,238.9,260000000.0
2007-04-30 22:16:00,238.89,238.925,238.89,238.89,181300000.0
2007-04-30 22:17:00,238.89,238.89,238.885,238.885,8300000.0
2007-04-30 22:18:00,238.895,238.895,238.895,238.895,8000000.0
2007-04-30 22:19:00,238.89,238.89,238.89,238.89,800000.0
2007-04-30 22:20:00,238.89,238.935,238.88,238.91,143600000.0
2007-04-30 22:21:00,238.91,238.92,238.905,238.91,106799999.0
2007-04-30 22:22:00,238.92,238.92,238.885,238.885,77600000.0
2007-04-30 22:23:00,238.885,238.91,238.885,238.895,95100000.0
2007-04-30 22:24:00,238.895,238.96,238.885,238.93,183500000.0
2007-04-30 22:25:00,238.94,238.97,238.93,238.96,146800000.0
2007-04-30 22:26:00,238.97,238.99,238.96,238.99,84000000.0
2007-04-30 22:27:00,238.99,238.99,238.96,238.97,114099999.0
2007-04-30 22:28:00,238.97,238.97,238.955,238.97,93600000.0
2007-04-30 22:29:00,238.97,238.975,238.96,238.975,42400000.0
2007-04-30 22:30:00,238.97,238.975,238.935,238.95,87200000.0
2007-04-30 22:31:00,238.95,238.96,238.93,238.96,93600000.0
2007-04-30 22:32:00,238.96,238.96,238.96,238.96,8000000.0
2007-04-30 22:33:00,238.96,238.985,238.96,238.98,88000000.0
2007-04-30 22:34:00,238.985,238.99,238.93,238.96,313300000.0
2007-04-30 22:35:00,238.95,238.95,238.95,238.95,49200001.0
2007-04-30 22:36:00,238.96,238.965,238.94,238.965,91200000.0
2007-04-30 22:37:00,238.965,238.965,238.945,238.945,18400000.0
2007-04-30 22:38:00,238.945,238.945,238.925,238.93,19200000.0
2007-04-30 22:39:00,238.93,238.94,238.89,238.94,116800000.0
2007-04-30 22:40:00,238.94,238.96,238.92,238.93,126400000.0
2007-04-30 22:41:00,238.93,238.93,238.92,238.92,20800000.0
2007-04-30 22:42:00,238.915,238.975,238.91,238.925,337600000.0
2007-04-30 22:43:00,238.925,238.945,238.925,238.94,63200000.0
2007-04-30 22:44:00,238.94,238.94,238.94,238.94,12000000.0
2007-04-30 22:45:00,238.94,238.94,238.9,238.93,79200000.0
2007-04-30 22:46:00,238.93,238.95,238.92,238.94,74500000.0
2007-04-30 22:47:00,238.95,238.95,238.93,238.94,75200000.0
2007-04-30 22:48:00,238.94,238.94,238.94,238.94,8800000.0
2007-04-30 22:49:00,238.94,238.94,238.93,238.93,52000000.0
2007-04-30 22:50:00,238.94,238.94,238.89,238.89,195900000.0
2007-04-30 22:51:00,238.9,238.94,238.89,238.93,155400000.0
2007-04-30 22:52:00,238.93,238.96,238.91,238.93,145999999.0
2007-04-30 22:53:00,238.93,238.955,238.89,238.92,245499998.0
2007-04-30 22:54:00,238.93,238.96,238.93,238.95,160800000.0
2007-04-30 22:55:00,238.96,238.96,238.96,238.96,111800000.0
2007-04-30 22:56:00,238.965,238.965,238.94,238.945,29600000.0
2007-04-30 22:57:00,238.945,238.97,238.94,238.955,36800000.0
2007-04-30 22:58:00,238.955,238.97,238.955,238.96,96800000.0
2007-04-30 22:59:00,238.97,238.97,238.96,238.97,20000000.0
2007-04-30 23:00:00,238.95,238.96,238.81,238.81,109400000.0
2007-04-30 23:01:00,238.81,238.85,238.77,238.79,95300000.0
2007-04-30 23:02:00,238.79,238.81,238.76,238.79,112900000.0
2007-04-30 23:03:00,238.79,238.8,238.74,238.74,90000000.0
2007-04-30 23:04:00,238.75,238.8,238.75,238.75,51700000.0
2007-04-30 23:05:00,238.75,238.88,238.68,238.85,95900000.0
2007-04-30 23:06:00,238.85,238.87,238.69,238.86,309700000.0
2007-04-30 23:07:00,238.86,238.87,238.73,238.84,295900000.0
2007-04-30 23:08:00,238.819,238.865,238.819,238.85,470200000.0
2007-04-30 23:09:00,238.86,238.89,238.86,238.89,43200000.0
2007-04-30 23:10:00,238.89,238.89,238.83,238.84,18400000.0
2007-04-30 23:11:00,238.85,238.86,238.84,238.85,35200000.0
2007-04-30 23:12:00,238.85,238.87,238.84,238.87,40800000.0
2007-04-30 23:13:00,238.86,238.86,238.79,238.79,36000000.0
2007-04-30 23:14:00,238.79,238.82,238.78,238.81,51000000.0
2007-04-30 23:15:00,238.78,238.85,238.78,238.8,107100000.0
2007-04-30 23:16:00,238.8,238.83,238.79,238.8,59200000.0
2007-04-30 23:17:00,238.8,238.82,238.74,238.81,291800000.0
2007-04-30 23:18:00,238.82,238.82,238.78,238.78,37600000.0
2007-04-30 23:19:00,238.78,238.785,238.77,238.77,53000000.0
2007-04-30 23:20:00,238.754,238.771,238.751,238.76,63900000.0
2007-04-30 23:21:00,238.77,238.775,238.77,238.775,48500000.0
2007-04-30 23:22:00,238.775,238.775,238.75,238.77,76400000.0
2007-04-30 23:23:00,238.738,238.748,238.712,238.735,529100000.0
2007-04-30 23:24:00,238.77,238.775,238.765,238.775,41600000.0
2007-04-30 23:25:00,238.775,238.775,238.755,238.775,34400000.0
2007-04-30 23:26:00,238.775,238.775,238.755,238.765,32000000.0
2007-04-30 23:27:00,238.78,238.78,238.765,238.765,53600000.0
2007-04-30 23:28:00,238.77,238.775,238.77,238.77,12800000.0
2007-04-30 23:29:00,238.752,238.784,238.735,238.735,123600000.0
2007-04-30 23:30:00,238.775,238.785,238.775,238.785,25300000.0
2007-04-30 23:31:00,238.741,238.779,238.724,238.749,16000000.0
2007-04-30 23:32:00,238.775,238.78,238.685,238.72,171700000.0
2007-04-30 23:33:00,238.71,238.73,238.66,238.72,102200000.0
2007-04-30 23:34:00,238.73,238.735,238.73,238.735,11200000.0
2007-04-30 23:35:00,238.72,238.745,238.72,238.735,23100000.0
2007-04-30 23:36:00,238.72,238.745,238.66,238.66,109300000.0
2007-04-30 23:37:00,238.69,238.69,238.575,238.61,301900002.0
2007-04-30 23:38:00,238.63,238.66,238.58,238.645,325000000.0
2007-04-30 23:39:00,238.63,238.645,238.59,238.6,201799999.0
2007-04-30 23:40:00,238.62,238.66,238.6,238.61,172600000.0
2007-04-30 23:41:00,238.61,238.625,238.59,238.61,83800000.0
2007-04-30 23:42:00,238.62,238.625,238.61,238.61,25600000.0
2007-04-30 23:43:00,238.635,238.635,238.635,238.635,8000000.0
2007-04-30 23:44:00,238.635,238.66,238.62,238.635,168500000.0
2007-04-30 23:45:00,238.64,238.655,238.635,238.635,52000000.0
2007-04-30 23:46:00,238.635,238.645,238.635,238.645,43200000.0
2007-04-30 23:47:00,238.67,238.81,238.64,238.67,208900000.0
2007-04-30 23:48:00,238.67,238.73,238.66,238.73,48800000.0
2007-04-30 23:49:00,238.735,238.79,238.735,238.745,81400000.0
2007-04-30 23:50:00,238.745,238.75,238.71,238.725,104000000.0
2007-04-30 23:51:00,238.707,238.719,238.676,238.715,19900000.0
2007-04-30 23:52:00,238.725,238.725,238.695,238.695,17600000.0
2007-04-30 23:53:00,238.7,238.705,238.64,238.695,97700000.0
2007-04-30 23:54:00,238.685,238.695,238.685,238.695,8800000.0
2007-04-30 23:55:00,238.7,238.715,238.685,238.69,28800000.0
2007-04-30 23:56:00,238.685,238.685,238.665,238.67,39200000.0
2007-04-30 23:57:00,238.66,238.66,238.655,238.66,11200000.0
2007-04-30 23:58:00,238.66,238.69,238.66,238.69,52000000.0
2007-04-30 23:59:00,238.7,238.81,238.7,238.78,120800000.0
2007-05-01 00:00:00,238.77,238.78,238.73,238.74,62000000.0
2007-05-01 00:01:00,238.74,238.74,238.695,238.695,42800000.0
2007-05-01 00:02:00,238.684,238.69,238.641,238.68,55400000.0
2007-05-01 00:03:00,238.73,238.73,238.68,238.68,47200000.0
2007-05-01 00:04:00,238.69,238.7,238.67,238.7,72000000.0
2007-05-01 00:05:00,238.7,238.725,238.67,238.71,291600000.0
2007-05-01 00:06:00,238.71,238.71,238.66,238.67,55200000.0
2007-05-01 00:07:00,238.657,238.663,238.637,238.65,21300000.0
2007-05-01 00:08:00,238.67,238.67,238.66,238.67,30400000.0
2007-05-01 00:09:00,238.648,238.654,238.621,238.654,311500002.0
2007-05-01 00:10:00,238.647,238.65,238.616,238.647,329400000.0
2007-05-01 00:11:00,238.67,238.67,238.67,238.67,32000000.0
2007-05-01 00:12:00,238.67,238.67,238.64,238.66,103100000.0
2007-05-01 00:13:00,238.66,238.68,238.645,238.645,92000000.0
2007-05-01 00:14:00,238.645,238.825,238.645,238.805,766400000.0
2007-05-01 00:15:00,238.805,238.84,238.77,238.81,293300000.0
2007-05-01 00:16:00,238.81,238.81,238.77,238.78,136900000.0
2007-05-01 00:17:00,238.78,238.78,238.77,238.78,30400000.0
2007-05-01 00:18:00,238.78,238.795,238.78,238.795,33600000.0
2007-05-01 00:19:00,238.8,238.805,238.8,238.805,17600000.0
2007-05-01 00:20:00,238.805,238.815,238.77,238.78,541600000.0
2007-05-01 00:21:00,238.79,238.79,238.78,238.79,33600000.0
2007-05-01 00:22:00,238.79,238.81,238.765,238.795,136000000.0
2007-05-01 00:23:00,238.82,238.84,238.775,238.815,74400000.0
2007-05-01 00:24:00,238.825,238.83,238.825,238.83,17600000.0
2007-05-01 00:25:00,238.83,238.845,238.78,238.81,94400000.0
2007-05-01 00:26:00,238.805,238.81,238.79,238.79,22400000.0
2007-05-01 00:27:00,238.79,238.79,238.78,238.79,17600000.0
2007-05-01 00:28:00,238.79,238.79,238.75,238.76,104800000.0
2007-05-01 00:29:00,238.755,238.765,238.755,238.755,47600000.0
2007-05-01 00:30:00,238.76,238.765,238.76,238.76,43200000.0
2007-05-01 00:31:00,238.765,238.765,238.76,238.76,15600000.0
2007-05-01 00:32:00,238.765,238.77,238.74,238.75,163900000.0
2007-05-01 00:33:00,238.76,238.79,238.76,238.78,92400000.0
2007-05-01 00:34:00,238.78,238.78,238.74,238.75,60800000.0
2007-05-01 00:35:00,238.745,238.745,238.725,238.725,26400000.0
2007-05-01 00:36:00,238.725,238.76,238.7,238.715,207700000.0
2007-05-01 00:37:00,238.715,238.715,238.7,238.7,50100000.0
2007-05-01 00:38:00,238.73,238.75,238.73,238.75,8000000.0
2007-05-01 00:39:00,238.74,238.75,238.72,238.75,55200000.0
2007-05-01 00:40:00,238.74,238.75,238.73,238.75,78600000.0
2007-05-01 00:41:00,238.75,238.75,238.75,238.75,4800000.0
2007-05-01 00:42:00,238.75,238.75,238.73,238.74,20800000.0
2007-05-01 00:43:00,238.75,238.75,238.68,238.71,67400000.0
2007-05-01 00:44:00,238.71,238.71,238.71,238.71,800000.0
2007-05-01 00:45:00,238.71,238.71,238.67,238.67,46400000.0
2007-05-01 00:46:00,238.67,238.69,238.66,238.67,69300000.0
2007-05-01 00:47:00,238.69,238.69,238.665,238.675,35600000.0
2007-05-01 00:48:00,238.675,238.68,238.65,238.675,59000000.0
2007-05-01 00:49:00,238.67,238.7,238.64,238.66,137700000.0
2007-05-01 00:50:00,238.66,238.66,238.65,238.65,52800000.0
2007-05-01 00:51:00,238.66,238.66,238.65,238.66,29600000.0
2007-05-01 00:52:00,238.66,238.67,238.66,238.67,20000000.0
2007-05-01 00:53:00,238.67,238.67,238.66,238.66,2400000.0
2007-05-01 00:54:00,238.67,238.71,238.65,238.65,41600000.0
2007-05-01 00:55:00,238.65,238.69,238.65,238.69,32000000.0
2007-05-01 00:56:00,238.69,238.7,238.66,238.68,42400000.0
2007-05-01 00:57:00,238.68,238.68,238.67,238.68,4800000.0
2007-05-01 00:58:00,238.68,238.69,238.67,238.68,23200000.0
2007-05-01 00:59:00,238.685,238.69,238.68,238.69,12800000.0
2007-05-01 01:00:00,238.69,238.69,238.67,238.67,17900000.0
2007-05-01 01:01:00,238.67,238.68,238.67,238.68,4000000.0
2007-05-01 01:02:00,238.685,238.71,238.68,238.7,30400000.0
2007-05-01 01:03:00,238.7,238.73,238.7,238.73,69600000.0
2007-05-01 01:04:00,238.74,238.74,238.71,238.73,41600000.0
2007-05-01 01:05:00,238.72,238.72,238.695,238.71,48800000.0
2007-05-01 01:06:00,238.705,238.715,238.69,238.69,34200000.0
2007-05-01 01:07:00,238.69,238.73,238.69,238.7,86400000.0
2007-05-01 01:08:00,238.73,238.73,238.73,238.73,1600000.0
2007-05-01 01:09:00,238.75,238.75,238.75,238.75,2400000.0
2007-05-01 01:10:00,238.75,238.75,238.73,238.74,98400000.0
2007-05-01 01:11:00,238.74,238.75,238.74,238.745,12000000.0
2007-05-01 01:12:00,238.75,238.75,238.75,238.75,3200000.0
2007-05-01 01:13:00,238.75,238.78,238.73,238.77,83700000.0
2007-05-01 01:14:00,238.77,238.77,238.72,238.73,58400000.0
2007-05-01 01:15:00,238.73,238.75,238.72,238.74,84000000.0
2007-05-01 01:16:00,238.73,238.76,238.73,238.75,37600000.0
2007-05-01 01:17:00,238.75,238.76,238.74,238.76,32800000.0
2007-05-01 01:18:00,238.75,238.76,238.74,238.76,36800000.0
2007-05-01 01:19:00,238.755,238.76,238.75,238.76,25600000.0
2007-05-01 01:20:00,238.755,238.76,238.75,238.76,14400000.0
2007-05-01 01:21:00,238.734,238.752,238.73,238.73,30200000.0
2007-05-01 01:22:00,238.731,238.753,238.725,238.73,25700000.0
2007-05-01 01:23:00,238.727,238.737,238.727,238.737,12200000.0
2007-05-01 01:24:00,238.76,238.76,238.76,238.76,11200000.0
2007-05-01 01:25:00,238.742,238.752,238.718,238.718,89700000.0
2007-05-01 01:26:00,238.76,238.76,238.73,238.73,98400000.0
2007-05-01 01:27:00,238.74,238.74,238.74,238.74,4000000.0
2007-05-01 01:28:00,238.73,238.74,238.71,238.73,62400000.0
2007-05-01 01:29:00,238.705,238.715,238.705,238.715,10400000.0
2007-05-01 01:30:00,238.73,238.77,238.73,238.76,44000000.0
2007-05-01 01:31:00,238.765,238.8,238.765,238.8,46400000.0
2007-05-01 01:32:00,238.8,238.8,238.75,238.8,162700000.0
2007-05-01 01:33:00,238.761,238.781,238.745,238.768,96600000.0
2007-05-01 01:34:00,238.8,238.81,238.8,238.8,42400000.0
2007-05-01 01:35:00,238.8,238.86,238.8,238.84,134300000.0
2007-05-01 01:36:00,238.845,238.89,238.81,238.88,244699999.0
2007-05-01 01:37:00,238.89,238.94,238.89,238.9,272000000.0
2007-05-01 01:38:00,238.9,238.9,238.9,238.9,62400000.0
2007-05-01 01:39:00,238.9,238.9,238.8,238.82,249300001.0
2007-05-01 01:40:00,238.82,238.84,238.815,238.83,78000000.0
2007-05-01 01:41:00,238.83,238.83,238.815,238.815,15200000.0
2007-05-01 01:42:00,238.777,238.798,238.77,238.795,184500004.0
2007-05-01 01:43:00,238.83,238.83,238.82,238.83,32000000.0
2007-05-01 01:44:00,238.83,238.83,238.82,238.82,16800000.0
2007-05-01 01:45:00,238.815,238.84,238.815,238.84,20600000.0
2007-05-01 01:46:00,238.84,238.84,238.82,238.82,7200000.0
2007-05-01 01:47:00,238.82,238.82,238.8,238.8,15200000.0
2007-05-01 01:48:00,238.81,238.82,238.79,238.79,17600000.0
2007-05-01 01:49:00,238.79,238.79,238.79,238.79,800000.0
2007-05-01 01:50:00,238.79,238.8,238.78,238.78,17600000.0
2007-05-01 01:51:00,238.775,238.79,238.77,238.79,38400000.0
2007-05-01 01:52:00,238.79,238.79,238.77,238.79,51200000.0
2007-05-01 01:53:00,238.8,238.81,238.78,238.78,157600000.0
2007-05-01 01:54:00,238.79,238.79,238.78,238.78,25600000.0
2007-05-01 01:55:00,238.8,238.81,238.8,238.81,31200000.0
2007-05-01 01:56:00,238.81,238.81,238.78,238.78,63200000.0
2007-05-01 01:57:00,238.81,238.81,238.79,238.81,125900000.0
2007-05-01 01:58:00,238.82,238.87,238.82,238.85,69600000.0
2007-05-01 01:59:00,238.85,238.86,238.82,238.85,100800000.0
2007-05-01 02:00:00,238.85,238.87,238.83,238.83,100000000.0
2007-05-01 02:01:00,238.83,238.83,238.755,238.81,283900000.0
2007-05-01 02:02:00,238.81,238.83,238.8,238.83,61600000.0
2007-05-01 02:03:00,238.825,238.89,238.825,238.89,64000000.0
2007-05-01 02:04:00,238.88,238.91,238.86,238.9,217500000.0
2007-05-01 02:05:00,238.9,238.92,238.88,238.91,142300000.0
2007-05-01 02:06:00,238.91,238.93,238.89,238.92,274300000.0
2007-05-01 02:07:00,238.93,238.97,238.91,238.95,389100002.0
2007-05-01 02:08:00,238.95,238.95,238.91,238.95,71200000.0
2007-05-01 02:09:00,238.94,238.97,238.94,238.96,129600000.0
2007-05-01 02:10:00,238.96,238.98,238.94,238.97,146900000.0
2007-05-01 02:11:00,238.97,239.0,238.96,239.0,99500000.0
2007-05-01 02:12:00,239.01,239.02,238.95,238.95,146900000.0
2007-05-01 02:13:00,238.945,239.03,238.945,239.03,484199999.0
2007-05-01 02:14:00,239.03,239.03,238.955,238.955,118300000.0
2007-05-01 02:15:00,238.955,238.97,238.89,238.89,137700000.0
2007-05-01 02:16:00,238.9,238.91,238.88,238.9,109300000.0
2007-05-01 02:17:00,238.89,238.89,238.87,238.87,146200002.0
2007-05-01 02:18:00,238.89,238.91,238.87,238.9,117400000.0
2007-05-01 02:19:00,238.91,238.92,238.88,238.915,193400000.0
2007-05-01 02:20:00,238.915,238.93,238.895,238.905,72900000.0
2007-05-01 02:21:00,238.91,238.91,238.88,238.88,70800000.0
2007-05-01 02:22:00,238.88,238.93,238.88,238.9,313199996.0
2007-05-01 02:23:00,238.9,238.9,238.87,238.89,809399995.0
2007-05-01 02:24:00,238.9,238.9,238.87,238.89,293500002.0
2007-05-01 02:25:00,238.91,238.94,238.91,238.92,97900000.0
2007-05-01 02:26:00,238.93,238.96,238.93,238.93,109700000.0
2007-05-01 02:27:00,238.93,238.96,238.92,238.95,160500000.0
2007-05-01 02:28:00,238.95,238.95,238.92,238.92,168899999.0
2007-05-01 02:29:00,238.92,238.93,238.92,238.92,22900000.0
2007-05-01 02:30:00,238.93,238.93,238.93,238.93,10400000.0
2007-05-01 02:31:00,238.91,238.938,238.899,238.905,63400000.0
2007-05-01 02:32:00,238.93,238.93,238.93,238.93,12000000.0
2007-05-01 02:33:00,238.93,238.93,238.91,238.91,51100000.0
2007-05-01 02:34:00,238.91,238.91,238.89,238.91,86600000.0
2007-05-01 02:35:00,238.91,238.93,238.91,238.93,35100000.0
2007-05-01 02:36:00,238.92,238.92,238.92,238.92,800000.0
2007-05-01 02:37:00,238.92,238.92,238.9,238.9,18000000.0
2007-05-01 02:38:00,238.9,238.92,238.9,238.92,33700000.0
2007-05-01 02:39:00,238.92,238.94,238.89,238.89,105100000.0
2007-05-01 02:40:00,238.89,238.92,238.89,238.9,69000000.0
2007-05-01 02:41:00,238.91,238.91,238.91,238.91,4000000.0
2007-05-01 02:42:00,238.93,238.95,238.925,238.925,17800000.0
2007-05-01 02:43:00,238.94,238.94,238.94,238.94,3200000.0
2007-05-01 02:44:00,238.94,238.95,238.91,238.91,55300000.0
2007-05-01 02:45:00,238.91,238.93,238.9,238.93,56400000.0
2007-05-01 02:46:00,238.93,238.93,238.91,238.91,33500000.0
2007-05-01 02:47:00,238.91,238.92,238.91,238.92,8700000.0
2007-05-01 02:48:00,238.92,238.92,238.9,238.91,25100000.0
2007-05-01 02:49:00,238.915,238.92,238.915,238.92,3700000.0
2007-05-01 02:50:00,238.925,238.94,238.905,238.905,45500000.0
2007-05-01 02:51:00,238.92,238.94,238.92,238.94,153800000.0
2007-05-01 02:52:00,238.94,238.95,238.92,238.93,110100000.0
2007-05-01 02:53:00,238.93,238.95,238.915,238.93,132500000.0
2007-05-01 02:54:00,238.93,238.96,238.88,238.88,267099999.0
2007-05-01 02:55:00,238.88,238.915,238.86,238.91,385500003.0
2007-05-01 02:56:00,238.91,238.91,238.835,238.865,196000000.0
2007-05-01 02:57:00,238.87,238.89,238.855,238.89,80200000.0
2007-05-01 02:58:00,238.895,238.91,238.89,238.91,42600000.0
2007-05-01 02:59:00,238.91,238.92,238.91,238.92,56600000.0
2007-05-01 03:00:00,238.92,238.92,238.89,238.89,217900000.0
2007-05-01 03:01:00,238.88,238.89,238.74,238.74,380900000.0
2007-05-01 03:02:00,238.735,238.83,238.735,238.83,489800000.0
2007-05-01 03:03:00,238.83,238.89,238.8,238.88,233100000.0
2007-05-01 03:04:00,238.88,238.93,238.88,238.9,121200000.0
2007-05-01 03:05:00,238.89,238.91,238.89,238.91,79400000.0
2007-05-01 03:06:00,238.91,238.91,238.89,238.89,86400000.0
2007-05-01 03:07:00,238.9,238.9,238.89,238.9,37400000.0
2007-05-01 03:08:00,238.876,238.884,238.866,238.875,92400000.0
2007-05-01 03:09:00,238.9,238.9,238.88,238.89,58100000.0
2007-05-01 03:10:00,238.89,238.92,238.89,238.92,89500000.0
2007-05-01 03:11:00,238.94,238.94,238.895,238.92,163300000.0
2007-05-01 03:12:00,238.93,238.94,238.92,238.94,22000000.0
2007-05-01 03:13:00,238.92,238.94,238.91,238.93,157600000.0
2007-05-01 03:14:00,238.93,238.94,238.92,238.94,154000000.0
2007-05-01 03:15:00,238.94,238.94,238.93,238.93,16400000.0
2007-05-01 03:16:00,238.93,239.0,238.93,239.0,96600000.0
2007-05-01 03:17:00,239.0,239.0,238.96,238.97,33700000.0
2007-05-01 03:18:00,238.97,238.97,238.95,238.97,67500000.0
2007-05-01 03:19:00,238.97,238.97,238.91,238.92,179800000.0
2007-05-01 03:20:00,238.92,238.92,238.88,238.91,169400000.0
2007-05-01 03:21:00,238.91,238.93,238.9,238.92,124700000.0
2007-05-01 03:22:00,238.92,238.93,238.9,238.92,164500000.0
2007-05-01 03:23:00,238.92,238.93,238.91,238.93,23800000.0
2007-05-01 03:24:00,238.93,238.93,238.88,238.88,131200000.0
2007-05-01 03:25:00,238.89,238.91,238.89,238.91,35700000.0
2007-05-01 03:26:00,238.92,238.92,238.9,238.92,212999998.0
2007-05-01 03:27:00,238.92,238.92,238.92,238.92,12800000.0
2007-05-01 03:28:00,238.92,238.97,238.92,238.95,177400000.0
2007-05-01 03:29:00,238.96,238.97,238.95,238.97,33900000.0
2007-05-01 03:30:00,238.96,238.97,238.96,238.97,46700000.0
2007-05-01 03:31:00,238.985,238.99,238.98,238.98,19500000.0
2007-05-01 03:32:00,238.98,239.0,238.96,238.96,88300000.0
2007-05-01 03:33:00,238.96,238.97,238.92,238.94,301700000.0
2007-05-01 03:34:00,238.94,238.97,238.93,238.97,310900000.0
2007-05-01 03:35:00,238.97,238.99,238.96,238.96,185700000.0
2007-05-01 03:36:00,238.96,238.98,238.94,238.95,369200001.0
2007-05-01 03:37:00,238.95,238.96,238.95,238.955,97900000.0
2007-05-01 03:38:00,238.96,238.96,238.94,238.96,47100000.0
2007-05-01 03:39:00,238.96,238.98,238.96,238.98,34300000.0
2007-05-01 03:40:00,238.98,239.0,238.98,238.99,216100000.0
2007-05-01 03:41:00,238.99,239.0,238.95,238.95,149800000.0
2007-05-01 03:42:00,238.95,238.95,238.92,238.95,176000000.0
2007-05-01 03:43:00,238.95,238.96,238.92,238.96,260300000.0
2007-05-01 03:44:00,238.96,238.96,238.92,238.94,169200000.0
2007-05-01 03:45:00,238.94,238.97,238.94,238.96,122600000.0
2007-05-01 03:46:00,238.96,239.0,238.96,239.0,84100000.0
2007-05-01 03:47:00,239.01,239.06,239.01,239.03,314100000.0
2007-05-01 03:48:00,239.04,239.04,238.99,239.015,223000002.0
2007-05-01 03:49:00,239.015,239.09,239.0,239.08,418500001.0
2007-05-01 03:50:00,239.08,239.09,239.07,239.08,200300000.0
2007-05-01 03:51:00,239.08,239.1,239.04,239.09,259499999.0
2007-05-01 03:52:00,239.095,239.1,239.08,239.08,27600000.0
2007-05-01 03:53:00,239.053,239.053,239.038,239.04,30400000.0
2007-05-01 03:54:00,239.08,239.08,239.07,239.07,23100000.0
2007-05-01 03:55:00,239.07,239.105,239.07,239.1,186900000.0
2007-05-01 03:56:00,239.09,239.09,239.08,239.09,122400000.0
2007-05-01 03:57:00,239.09,239.1,239.09,239.09,66200000.0
2007-05-01 03:58:00,239.1,239.11,239.1,239.11,29900000.0
2007-05-01 03:59:00,239.12,239.12,239.1,239.1,24200000.0
2007-05-01 04:00:00,239.1,239.11,239.07,239.08,128500000.0
2007-05-01 04:01:00,239.08,239.09,239.045,239.06,213200001.0
2007-05-01 04:02:00,239.075,239.08,239.05,239.055,169300000.0
2007-05-01 04:03:00,239.06,239.06,239.0,239.03,51400000.0
2007-05-01 04:04:00,239.03,239.05,239.015,239.05,42400000.0
2007-05-01 04:05:00,239.05,239.05,239.02,239.04,12800000.0
2007-05-01 04:06:00,239.04,239.04,239.02,239.02,8000000.0
2007-05-01 04:07:00,239.02,239.05,239.02,239.04,32400000.0
2007-05-01 04:08:00,239.04,239.04,239.02,239.02,22300000.0
2007-05-01 04:09:00,239.02,239.03,239.02,239.03,46500000.0
2007-05-01 04:10:00,239.03,239.04,239.03,239.03,22000000.0
2007-05-01 04:11:00,239.03,239.04,239.025,239.04,86900000.0
2007-05-01 04:12:00,239.04,239.05,239.03,239.04,66400000.0
2007-05-01 04:13:00,239.04,239.05,239.04,239.05,47400000.0
2007-05-01 04:14:00,239.05,239.05,239.04,239.05,18000000.0
2007-05-01 04:15:00,239.06,239.07,239.05,239.05,95700000.0
2007-05-01 04:16:00,239.05,239.06,239.05,239.06,46000000.0
2007-05-01 04:17:00,239.07,239.07,239.05,239.07,77700000.0
2007-05-01 04:18:00,239.08,239.1,239.08,239.1,15400000.0
2007-05-01 04:19:00,239.09,239.1,239.09,239.09,18300000.0
2007-05-01 04:20:00,239.095,239.11,239.09,239.11,19900000.0
2007-05-01 04:21:00,239.11,239.13,239.11,239.12,136600000.0
2007-05-01 04:22:00,239.12,239.13,239.1,239.11,69100000.0
2007-05-01 04:23:00,239.11,239.12,239.1,239.12,44000000.0
2007-05-01 04:24:00,239.115,239.13,239.11,239.11,79300000.0
2007-05-01 04:25:00,239.11,239.11,239.11,239.11,4800000.0
2007-05-01 04:26:00,239.11,239.11,239.1,239.1,9300000.0
2007-05-01 04:27:00,239.105,239.11,239.105,239.11,29700000.0
2007-05-01 04:28:00,239.11,239.11,239.09,239.11,16000000.0
2007-05-01 04:29:00,239.11,239.12,239.1,239.1,27100000.0
2007-05-01 04:30:00,239.1,239.12,239.09,239.12,127000000.0
2007-05-01 04:31:00,239.13,239.14,239.13,239.14,11700000.0
2007-05-01 04:32:00,239.14,239.14,239.13,239.13,20700000.0
2007-05-01 04:33:00,239.125,239.15,239.12,239.135,32600000.0
2007-05-01 04:34:00,239.135,239.15,239.13,239.14,62900000.0
2007-05-01 04:35:00,239.14,239.15,239.14,239.15,17700000.0
2007-05-01 04:36:00,239.123,239.125,239.108,239.108,24000000.0
2007-05-01 04:37:00,239.121,239.121,239.119,239.119,7200000.0
2007-05-01 04:38:00,239.15,239.15,239.13,239.13,19600000.0
2007-05-01 04:39:00,239.13,239.13,239.1,239.11,63400000.0
2007-05-01 04:40:00,239.11,239.12,239.09,239.1,152700000.0
2007-05-01 04:41:00,239.12,239.13,239.1,239.12,54200000.0
2007-05-01 04:42:00,239.12,239.12,239.1,239.11,83700000.0
2007-05-01 04:43:00,239.11,239.11,239.09,239.09,41000000.0
2007-05-01 04:44:00,239.09,239.13,239.09,239.13,58300000.0
2007-05-01 04:45:00,239.12,239.14,239.095,239.11,124000000.0
2007-05-01 04:46:00,239.11,239.12,239.09,239.1,35700000.0
2007-05-01 04:47:00,239.095,239.11,239.07,239.07,87500000.0
2007-05-01 04:48:00,239.07,239.08,239.05,239.07,103800000.0
2007-05-01 04:49:00,239.08,239.08,239.05,239.06,79000000.0
2007-05-01 04:50:00,239.06,239.08,239.05,239.05,106200000.0
2007-05-01 04:51:00,239.042,239.042,239.025,239.025,45400000.0
2007-05-01 04:52:00,239.012,239.048,239.012,239.032,62900000.0
2007-05-01 04:53:00,239.015,239.02,239.01,239.015,139200000.0
2007-05-01 04:54:00,239.015,239.024,238.981,239.015,112800000.0
2007-05-01 04:55:00,239.065,239.07,239.065,239.07,3500000.0
2007-05-01 04:56:00,239.07,239.07,239.05,239.05,11800000.0
2007-05-01 04:57:00,239.004,239.018,238.993,239.015,36600000.0
2007-05-01 04:58:00,239.06,239.06,239.05,239.05,6700000.0
2007-05-01 04:59:00,239.055,239.06,239.04,239.055,63400000.0
2007-05-01 05:00:00,239.065,239.075,239.05,239.075,80000000.0
2007-05-01 05:01:00,239.075,239.08,238.99,239.01,111100000.0
2007-05-01 05:02:00,239.0,239.02,239.0,239.02,35800000.0
2007-05-01 05:03:00,239.025,239.03,239.02,239.02,24100000.0
2007-05-01 05:04:00,239.03,239.05,239.03,239.05,34500000.0
2007-05-01 05:05:00,239.05,239.07,239.03,239.07,53700000.0
2007-05-01 05:06:00,239.07,239.11,239.07,239.07,32500000.0
2007-05-01 05:07:00,239.07,239.08,239.06,239.08,22500000.0
2007-05-01 05:08:00,239.075,239.075,239.04,239.07,22500000.0
2007-05-01 05:09:00,239.055,239.055,239.04,239.04,9100000.0
2007-05-01 05:10:00,239.03,239.05,239.01,239.03,125300000.0
2007-05-01 05:11:00,239.02,239.03,239.01,239.01,37800000.0
2007-05-01 05:12:00,239.01,239.01,238.99,239.0,29500000.0
2007-05-01 05:13:00,239.0,239.0,238.99,238.99,4000000.0
2007-05-01 05:14:00,238.99,238.99,238.99,238.99,31400000.0
2007-05-01 05:15:00,238.99,238.99,238.99,238.99,7000000.0
2007-05-01 05:16:00,238.99,239.04,238.99,239.04,113500000.0
2007-05-01 05:17:00,239.04,239.05,239.04,239.05,38100000.0
2007-05-01 05:18:00,239.04,239.05,239.03,239.05,32500000.0
2007-05-01 05:19:00,239.05,239.05,239.04,239.04,7800000.0
2007-05-01 05:20:00,239.04,239.09,239.04,239.06,284500000.0
2007-05-01 05:21:00,239.06,239.09,239.05,239.09,126800000.0
2007-05-01 05:22:00,239.1,239.14,239.09,239.14,39600000.0
2007-05-01 05:23:00,239.14,239.14,239.09,239.09,154500000.0
2007-05-01 05:24:00,239.1,239.12,239.1,239.1,25900000.0
2007-05-01 05:25:00,239.09,239.09,239.09,239.09,1600000.0
2007-05-01 05:26:00,239.11,239.14,239.1,239.12,118000000.0
2007-05-01 05:27:00,239.12,239.12,239.1,239.1,178900000.0
2007-05-01 05:28:00,239.1,239.1,239.06,239.06,46800000.0
2007-05-01 05:29:00,239.059,239.077,239.047,239.059,95600000.0
2007-05-01 05:30:00,239.06,239.076,239.052,239.054,150400000.0
2007-05-01 05:31:00,239.08,239.08,239.07,239.075,23800000.0
2007-05-01 05:32:00,239.08,239.1,239.08,239.085,77000000.0
2007-05-01 05:33:00,239.08,239.09,239.05,239.07,69200000.0
2007-05-01 05:34:00,239.06,239.06,239.04,239.04,125400000.0
2007-05-01 05:35:00,239.04,239.04,239.01,239.02,139900000.0
2007-05-01 05:36:00,239.03,239.03,239.0,239.01,215100000.0
2007-05-01 05:37:00,239.01,239.02,238.99,239.0,47900000.0
2007-05-01 05:38:00,239.01,239.07,239.01,239.06,137000000.0
2007-05-01 05:39:00,239.07,239.07,239.07,239.07,9100000.0
2007-05-01 05:40:00,239.07,239.07,239.045,239.065,105700000.0
2007-05-01 05:41:00,239.08,239.09,239.08,239.08,12800000.0
2007-05-01 05:42:00,239.09,239.12,239.08,239.09,62400000.0
2007-05-01 05:43:00,239.09,239.09,239.08,239.08,4800000.0
2007-05-01 05:44:00,239.08,239.09,239.08,239.08,18700000.0
2007-05-01 05:45:00,239.08,239.09,239.08,239.09,10000000.0
2007-05-01 05:46:00,239.09,239.13,239.09,239.11,37900000.0
2007-05-01 05:47:00,239.11,239.15,239.11,239.13,77300000.0
2007-05-01 05:48:00,239.13,239.16,239.12,239.14,161900000.0
2007-05-01 05:49:00,239.13,239.14,239.12,239.12,57000000.0
2007-05-01 05:50:00,239.14,239.14,239.06,239.075,178600000.0
2007-05-01 05:51:00,239.09,239.13,239.085,239.12,94600000.0
2007-05-01 05:52:00,239.115,239.12,239.1,239.11,25800000.0
2007-05-01 05:53:00,239.11,239.15,239.11,239.13,34000000.0
2007-05-01 05:54:00,239.125,239.125,239.11,239.11,76500000.0
2007-05-01 05:55:00,239.11,239.11,239.06,239.09,223499998.0
2007-05-01 05:56:00,239.09,239.09,239.09,239.09,146300000.0
2007-05-01 05:57:00,239.09,239.09,239.07,239.07,121000000.0
2007-05-01 05:58:00,239.07,239.07,239.06,239.06,71300000.0
2007-05-01 05:59:00,239.06,239.06,239.04,239.05,45400000.0
2007-05-01 06:00:00,239.05,239.06,239.02,239.03,80000000.0
2007-05-01 06:01:00,239.02,239.04,239.02,239.03,219999999.0
2007-05-01 06:02:00,239.03,239.03,238.97,238.975,109000000.0
2007-05-01 06:03:00,238.98,239.0,238.97,238.98,58600000.0
2007-05-01 06:04:00,238.99,239.0,238.99,239.0,7200000.0
2007-05-01 06:05:00,239.0,239.01,239.0,239.0,13400000.0
2007-05-01 06:06:00,239.0,239.01,238.99,238.99,21100000.0
2007-05-01 06:07:00,239.01,239.01,239.01,239.01,4000000.0
2007-05-01 06:08:00,239.01,239.03,239.01,239.02,23000000.0
2007-05-01 06:09:00,239.02,239.03,239.01,239.02,30200000.0
2007-05-01 06:10:00,239.02,239.03,239.02,239.03,8000000.0
2007-05-01 06:11:00,239.03,239.03,239.01,239.01,29500000.0
2007-05-01 06:12:00,239.02,239.02,239.005,239.005,59800000.0
2007-05-01 06:13:00,239.02,239.03,239.02,239.03,10400000.0
2007-05-01 06:14:00,239.03,239.03,239.02,239.02,11400000.0
2007-05-01 06:15:00,239.02,239.02,238.99,238.99,97700000.0
2007-05-01 06:16:00,238.99,239.01,238.985,239.01,175200000.0
2007-05-01 06:17:00,239.01,239.02,239.0,239.0,38200000.0
2007-05-01 06:18:00,239.0,239.02,238.99,239.0,54000000.0
2007-05-01 06:19:00,239.01,239.04,239.01,239.01,110100000.0
2007-05-01 06:20:00,239.01,239.01,238.98,238.98,113700000.0
2007-05-01 06:21:00,238.98,238.98,238.95,238.95,63700000.0
2007-05-01 06:22:00,238.95,238.96,238.95,238.96,72600000.0
2007-05-01 06:23:00,238.96,238.96,238.95,238.95,2400000.0
2007-05-01 06:24:00,238.95,238.97,238.94,238.94,226700000.0
2007-05-01 06:25:00,238.94,238.94,238.93,238.94,11500000.0
2007-05-01 06:26:00,238.94,238.94,238.89,238.9,322800000.0
2007-05-01 06:27:00,238.91,238.98,238.91,238.97,243500000.0
2007-05-01 06:28:00,238.98,238.98,238.96,238.97,27700000.0
2007-05-01 06:29:00,238.97,238.97,238.96,238.96,33300000.0
2007-05-01 06:30:00,238.96,239.02,238.94,239.01,299200000.0
2007-05-01 06:31:00,239.01,239.07,238.98,239.06,296300000.0
2007-05-01 06:32:00,239.06,239.1,239.06,239.07,93000000.0
2007-05-01 06:33:00,239.08,239.09,239.035,239.035,40500000.0
2007-05-01 06:34:00,239.035,239.09,239.035,239.09,140200000.0
2007-05-01 06:35:00,239.09,239.09,239.07,239.07,21000000.0
2007-05-01 06:36:00,239.07,239.09,239.07,239.09,50600000.0
2007-05-01 06:37:00,239.09,239.09,239.09,239.09,39300000.0
2007-05-01 06:38:00,239.09,239.09,239.05,239.05,61600000.0
2007-05-01 06:39:00,239.05,239.07,239.04,239.045,174099999.0
2007-05-01 06:40:00,239.05,239.08,239.05,239.07,254299998.0
2007-05-01 06:41:00,239.07,239.09,239.07,239.09,50400000.0
2007-05-01 06:42:00,239.085,239.085,239.07,239.08,25000000.0
2007-05-01 06:43:00,239.09,239.09,239.065,239.09,78900000.0
2007-05-01 06:44:00,239.09,239.09,239.06,239.09,38400000.0
2007-05-01 06:45:00,239.07,239.07,239.06,239.07,37100000.0
2007-05-01 06:46:00,239.07,239.07,239.04,239.07,55500000.0
2007-05-01 06:47:00,239.07,239.07,239.06,239.06,92200000.0
2007-05-01 06:48:00,239.05,239.06,239.01,239.02,189200000.0
2007-05-01 06:49:00,239.03,239.03,239.03,239.03,131900000.0
2007-05-01 06:50:00,239.009,239.031,238.987,239.015,559800000.0
2007-05-01 06:51:00,239.03,239.03,239.03,239.03,13600000.0
2007-05-01 06:52:00,239.03,239.03,239.03,239.03,19700000.0
2007-05-01 06:53:00,239.03,239.03,239.03,239.03,33900000.0
2007-05-01 06:54:00,239.03,239.03,239.03,239.03,12200000.0
2007-05-01 06:55:00,239.04,239.04,239.04,239.04,16400000.0
2007-05-01 06:56:00,239.03,239.035,239.008,239.032,149899998.0
2007-05-01 06:57:00,239.005,239.028,238.995,238.995,213899999.0
2007-05-01 06:58:00,239.04,239.07,239.04,239.07,89200000.0
2007-05-01 06:59:00,239.07,239.07,239.05,239.07,539900000.0
2007-05-01 07:00:00,239.08,239.08,239.08,239.08,80100000.0
2007-05-01 07:01:00,239.07,239.07,239.05,239.06,53300000.0
2007-05-01 07:02:00,239.06,239.06,239.05,239.06,16900000.0
2007-05-01 07:03:00,239.07,239.07,239.05,239.05,32300000.0
2007-05-01 07:04:00,239.05,239.07,239.05,239.07,45200000.0
2007-05-01 07:05:00,239.08,239.08,239.06,239.06,25000000.0
2007-05-01 07:06:00,239.07,239.07,239.07,239.07,800000.0
2007-05-01 07:07:00,239.06,239.06,239.06,239.06,11700000.0
2007-05-01 07:08:00,239.06,239.06,239.06,239.06,2400000.0
2007-05-01 07:09:00,239.06,239.06,239.05,239.05,2400000.0
2007-05-01 07:10:00,239.04,239.06,239.04,239.05,142200001.0
2007-05-01 07:11:00,239.055,239.07,239.05,239.06,143200000.0
2007-05-01 07:12:00,239.06,239.07,239.05,239.07,55600000.0
2007-05-01 07:13:00,239.05,239.05,239.045,239.045,9100000.0
2007-05-01 07:14:00,239.05,239.07,239.03,239.05,79900000.0
2007-05-01 07:15:00,239.06,239.09,239.04,239.06,233200000.0
2007-05-01 07:16:00,239.05,239.07,239.05,239.07,100300000.0
2007-05-01 07:17:00,239.07,239.08,239.06,239.08,64500000.0
2007-05-01 07:18:00,239.07,239.07,239.07,239.07,16900000.0
2007-05-01 07:19:00,239.07,239.07,239.05,239.05,20700000.0
2007-05-01 07:20:00,239.07,239.08,239.07,239.07,59900000.0
2007-05-01 07:21:00,239.07,239.08,239.07,239.07,27000000.0
2007-05-01 07:22:00,239.07,239.08,239.06,239.075,126600000.0
2007-05-01 07:23:00,239.08,239.09,239.075,239.08,81800000.0
2007-05-01 07:24:00,239.08,239.08,239.07,239.075,14500000.0
2007-05-01 07:25:00,239.075,239.08,239.07,239.075,20800000.0
2007-05-01 07:26:00,239.075,239.09,239.07,239.085,78300000.0
2007-05-01 07:27:00,239.09,239.1,239.06,239.07,223099999.0
2007-05-01 07:28:00,239.07,239.08,239.07,239.08,25500000.0
2007-05-01 07:29:00,239.075,239.08,239.06,239.07,73000000.0
2007-05-01 07:30:00,239.07,239.11,239.05,239.05,220900000.0
2007-05-01 07:31:00,239.05,239.07,239.05,239.06,30600000.0
2007-05-01 07:32:00,239.06,239.07,239.05,239.06,50800000.0
2007-05-01 07:33:00,239.06,239.07,239.05,239.07,49200000.0
2007-05-01 07:34:00,239.08,239.08,239.06,239.07,16900000.0
2007-05-01 07:35:00,239.08,239.09,239.08,239.09,19600000.0
2007-05-01 07:36:00,239.09,239.09,239.07,239.09,28700000.0
2007-05-01 07:37:00,239.09,239.09,239.07,239.07,19900000.0
2007-05-01 07:38:00,239.075,239.08,239.07,239.07,7000000.0
2007-05-01 07:39:00,239.07,239.07,239.07,239.07,9400000.0
2007-05-01 07:40:00,239.07,239.07,239.06,239.06,27000000.0
2007-05-01 07:41:00,239.06,239.09,239.06,239.08,52900000.0
2007-05-01 07:42:00,239.08,239.08,239.06,239.06,48800000.0
2007-05-01 07:43:00,239.06,239.1,239.06,239.1,41100000.0
2007-05-01 07:44:00,239.1,239.11,239.06,239.1,176700000.0
2007-05-01 07:45:00,239.1,239.12,239.05,239.055,66400000.0
2007-05-01 07:46:00,239.07,239.11,239.07,239.11,107500000.0
2007-05-01 07:47:00,239.12,239.12,239.11,239.11,5900000.0
2007-05-01 07:48:00,239.1,239.13,239.09,239.12,71600000.0
2007-05-01 07:49:00,239.12,239.16,239.11,239.16,71100000.0
2007-05-01 07:50:00,239.16,239.16,239.13,239.13,50800000.0
2007-05-01 07:51:00,239.13,239.16,239.13,239.15,42700000.0
2007-05-01 07:52:00,239.15,239.16,239.15,239.15,18700000.0
2007-05-01 07:53:00,239.15,239.15,239.09,239.09,110800000.0
2007-05-01 07:54:00,239.09,239.1,239.08,239.08,156100000.0
2007-05-01 07:55:00,239.09,239.12,239.085,239.085,231100000.0
2007-05-01 07:56:00,239.085,239.09,239.065,239.07,166900000.0
2007-05-01 07:57:00,239.08,239.11,239.07,239.11,209000000.0
2007-05-01 07:58:00,239.105,239.105,239.08,239.1,91700000.0
2007-05-01 07:59:00,239.1,239.15,239.09,239.14,59200000.0
2007-05-01 08:00:00,239.145,239.15,239.12,239.12,58200000.0
2007-05-01 08:01:00,239.12,239.18,239.1,239.16,131000000.0
2007-05-01 08:02:00,239.16,239.16,239.11,239.12,48500000.0
2007-05-01 08:03:00,239.13,239.14,239.11,239.11,55400000.0
2007-05-01 08:04:00,239.11,239.12,239.06,239.08,230800000.0
2007-05-01 08:05:00,239.06,239.07,239.05,239.05,114400000.0
2007-05-01 08:06:00,239.06,239.1,239.06,239.06,156400000.0
2007-05-01 08:07:00,239.06,239.07,239.05,239.05,170600000.0
2007-05-01 08:08:00,239.05,239.06,238.98,239.01,534000000.0
2007-05-01 08:09:00,239.01,239.03,238.97,238.99,443900000.0
2007-05-01 08:10:00,238.99,238.99,238.92,238.94,532700000.0
2007-05-01 08:11:00,238.925,238.98,238.905,238.97,450900000.0
2007-05-01 08:12:00,238.97,239.02,238.96,239.02,454999997.0
2007-05-01 08:13:00,239.03,239.06,239.02,239.03,275200000.0
2007-05-01 08:14:00,239.03,239.05,238.99,238.99,356900001.0
2007-05-01 08:15:00,239.0,239.0,238.96,238.99,34200000.0
2007-05-01 08:16:00,238.96,239.0,238.96,238.99,201300000.0
2007-05-01 08:17:00,238.99,239.12,238.99,239.11,790100000.0
2007-05-01 08:18:00,239.11,239.13,239.1,239.1,232700001.0
2007-05-01 08:19:00,239.12,239.13,239.09,239.12,323399999.0
2007-05-01 08:20:00,239.13,239.14,239.1,239.12,105500000.0
2007-05-01 08:21:00,239.13,239.13,239.11,239.13,73800000.0
2007-05-01 08:22:00,239.13,239.15,239.13,239.15,156800000.0
2007-05-01 08:23:00,239.15,239.15,239.13,239.13,117600000.0
2007-05-01 08:24:00,239.13,239.13,239.11,239.11,151100000.0
2007-05-01 08:25:00,239.12,239.13,239.1,239.11,51900000.0
2007-05-01 08:26:00,239.11,239.13,239.09,239.1,138300000.0
2007-05-01 08:27:00,239.1,239.11,239.08,239.09,83000000.0
2007-05-01 08:28:00,239.09,239.105,239.07,239.07,118300000.0
2007-05-01 08:29:00,239.08,239.13,239.08,239.11,284400000.0
2007-05-01 08:30:00,239.11,239.11,239.09,239.1,132700000.0
2007-05-01 08:31:00,239.1,239.11,239.08,239.08,197500000.0
2007-05-01 08:32:00,239.085,239.12,239.085,239.09,81100000.0
2007-05-01 08:33:00,239.1,239.11,239.08,239.08,61400000.0
2007-05-01 08:34:00,239.09,239.1,239.085,239.09,45800000.0
2007-05-01 08:35:00,239.09,239.1,239.08,239.1,64500000.0
2007-05-01 08:36:00,239.1,239.11,239.09,239.11,24200000.0
2007-05-01 08:37:00,239.105,239.19,239.1,239.19,314400000.0
2007-05-01 08:38:00,239.19,239.21,239.12,239.15,476900002.0
2007-05-01 08:39:00,239.15,239.16,239.14,239.14,142300000.0
2007-05-01 08:40:00,239.14,239.17,239.14,239.17,119500000.0
2007-05-01 08:41:00,239.17,239.18,239.15,239.17,111100000.0
2007-05-01 08:42:00,239.17,239.17,239.15,239.15,234899999.0
2007-05-01 08:43:00,239.16,239.18,239.15,239.165,610199999.0
2007-05-01 08:44:00,239.17,239.18,239.15,239.16,239199999.0
2007-05-01 08:45:00,239.16,239.23,239.15,239.21,718799999.0
2007-05-01 08:46:00,239.21,239.22,239.19,239.2,379200001.0
2007-05-01 08:47:00,239.2,239.24,239.195,239.24,341300002.0
2007-05-01 08:48:00,239.25,239.28,239.24,239.27,397700003.0
2007-05-01 08:49:00,239.27,239.28,239.18,239.18,404300000.0
2007-05-01 08:50:00,239.18,239.21,239.14,239.17,517200000.0
2007-05-01 08:51:00,239.17,239.19,239.155,239.17,195400000.0
2007-05-01 08:52:00,239.18,239.18,239.15,239.17,200900000.0
2007-05-01 08:53:00,239.17,239.23,239.17,239.22,489500000.0
2007-05-01 08:54:00,239.21,239.25,239.19,239.2,808600003.0
2007-05-01 08:55:00,239.21,239.24,239.19,239.235,283499998.0
2007-05-01 08:56:00,239.24,239.24,239.17,239.19,360500000.0
2007-05-01 08:57:00,239.17,239.26,239.17,239.25,362999999.0
2007-05-01 08:58:00,239.25,239.27,239.21,239.25,545600000.0
2007-05-01 08:59:00,239.25,239.34,239.23,239.29,572600001.0
2007-05-01 09:00:00,239.29,239.33,239.29,239.32,165500000.0
2007-05-01 09:01:00,239.295,239.33,239.275,239.3,242900000.0
2007-05-01 09:02:00,239.3,239.33,239.275,239.31,252000000.0
2007-05-01 09:03:00,239.32,239.33,239.28,239.28,209200000.0
2007-05-01 09:04:00,239.29,239.31,239.255,239.31,595499999.0
2007-05-01 09:05:00,239.31,239.33,239.29,239.29,732600001.0
2007-05-01 09:06:00,239.3,239.32,239.25,239.28,600200000.0
2007-05-01 09:07:00,239.275,239.3,239.26,239.28,388100000.0
2007-05-01 09:08:00,239.28,239.31,239.28,239.3,480600000.0
2007-05-01 09:09:00,239.3,239.31,239.29,239.3,88700000.0
2007-05-01 09:10:00,239.29,239.29,239.23,239.25,492500001.0
2007-05-01 09:11:00,239.24,239.26,239.19,239.225,761100000.0
2007-05-01 09:12:00,239.23,239.26,239.23,239.24,253800000.0
2007-05-01 09:13:00,239.24,239.25,239.22,239.235,257599998.0
2007-05-01 09:14:00,239.24,239.28,239.24,239.27,481700000.0
2007-05-01 09:15:00,239.27,239.28,239.26,239.27,189600000.0
2007-05-01 09:16:00,239.27,239.27,239.24,239.25,224300000.0
2007-05-01 09:17:00,239.25,239.27,239.25,239.27,35100000.0
2007-05-01 09:18:00,239.27,239.27,239.23,239.23,307600000.0
2007-05-01 09:19:00,239.225,239.25,239.205,239.23,397800000.0
2007-05-01 09:20:00,239.24,239.24,239.23,239.24,42500000.0
2007-05-01 09:21:00,239.24,239.37,239.24,239.37,497700001.0
2007-05-01 09:22:00,239.38,239.38,239.2,239.21,1453600003.0
2007-05-01 09:23:00,239.2,239.22,239.17,239.2,548900000.0
2007-05-01 09:24:00,239.2,239.2,239.14,239.18,254100000.0
2007-05-01 09:25:00,239.17,239.2,239.17,239.18,117400000.0
2007-05-01 09:26:00,239.18,239.25,239.16,239.16,709599998.0
2007-05-01 09:27:00,239.17,239.27,239.17,239.24,636100004.0
2007-05-01 09:28:00,239.24,239.27,239.18,239.23,959300003.0
2007-05-01 09:29:00,239.24,239.27,239.23,239.25,479600000.0
2007-05-01 09:30:00,239.22,239.25,239.15,239.2,576699999.0
2007-05-01 09:31:00,239.2,239.2,238.98,238.98,674500000.0
2007-05-01 09:32:00,238.98,239.05,238.96,239.025,1207200003.0
2007-05-01 09:33:00,239.04,239.07,239.02,239.07,608200000.0
2007-05-01 09:34:00,239.07,239.1,239.06,239.09,744900002.0
2007-05-01 09:35:00,239.09,239.12,239.06,239.1,610000002.0
2007-05-01 09:36:00,239.09,239.13,239.08,239.12,229799999.0
2007-05-01 09:37:00,239.11,239.13,239.08,239.115,383400001.0
2007-05-01 09:38:00,239.13,239.19,239.12,239.14,307200001.0
2007-05-01 09:39:00,239.14,239.16,239.12,239.16,687399998.0
2007-05-01 09:40:00,239.16,239.26,239.14,239.21,999400000.0
2007-05-01 09:41:00,239.23,239.26,239.21,239.23,194562502.0
2007-05-01 09:42:00,239.23,239.23,239.18,239.19,376800000.0
2007-05-01 09:43:00,239.19,239.26,239.19,239.25,880700001.0
2007-05-01 09:44:00,239.26,239.26,239.24,239.24,453900000.0
2007-05-01 09:45:00,239.24,239.25,239.22,239.22,565499999.0
2007-05-01 09:46:00,239.22,239.24,239.2,239.23,696400002.0
2007-05-01 09:47:00,239.22,239.25,239.21,239.225,718100001.0
2007-05-01 09:48:00,239.22,239.25,239.215,239.25,423000001.0
2007-05-01 09:49:00,239.24,239.27,239.24,239.25,587899999.0
2007-05-01 09:50:00,239.24,239.26,239.23,239.25,259000000.0
2007-05-01 09:51:00,239.26,239.26,239.22,239.24,228700001.0
2007-05-01 09:52:00,239.26,239.26,239.17,239.2,292800002.0
2007-05-01 09:53:00,239.21,239.25,239.2,239.25,377100001.0
2007-05-01 09:54:00,239.26,239.29,239.24,239.26,254400002.0
2007-05-01 09:55:00,239.26,239.29,239.25,239.27,181399999.0
2007-05-01 09:56:00,239.27,239.29,239.27,239.27,686700004.0
2007-05-01 09:57:00,239.27,239.29,239.27,239.28,290900000.0
2007-05-01 09:58:00,239.29,239.3,239.26,239.26,233100000.0
2007-05-01 09:59:00,239.26,239.27,239.25,239.25,327200000.0
2007-05-01 10:00:00,239.25,239.305,239.24,239.28,1194100002.0
2007-05-01 10:01:00,239.28,239.31,239.27,239.27,715100003.0
2007-05-01 10:02:00,239.28,239.35,239.28,239.29,996399999.0
2007-05-01 10:03:00,239.29,239.31,239.265,239.265,492900002.0
2007-05-01 10:04:00,239.27,239.29,239.25,239.26,1014900001.0
2007-05-01 10:05:00,239.27,239.3,239.265,239.29,424700000.0
2007-05-01 10:06:00,239.29,239.29,239.26,239.29,59300000.0
2007-05-01 10:07:00,239.3,239.3,239.26,239.29,527300003.0
2007-05-01 10:08:00,239.29,239.29,239.25,239.29,632100002.0
2007-05-01 10:09:00,239.29,239.32,239.29,239.31,178000000.0
2007-05-01 10:10:00,239.31,239.35,239.3,239.32,559800000.0
2007-05-01 10:11:00,239.32,239.32,239.26,239.29,461699998.0
2007-05-01 10:12:00,239.29,239.31,239.27,239.27,196900000.0
2007-05-01 10:13:00,239.27,239.28,239.18,239.19,797300003.0
2007-05-01 10:14:00,239.2,239.24,239.2,239.22,414700000.0
2007-05-01 10:15:00,239.22,239.27,239.215,239.23,1148400002.0
2007-05-01 10:16:00,239.24,239.26,239.21,239.26,604700003.0
2007-05-01 10:17:00,239.26,239.28,239.23,239.25,522300001.0
2007-05-01 10:18:00,239.25,239.28,239.24,239.27,796700016.0
2007-05-01 10:19:00,239.27,239.29,239.25,239.27,496100002.0
2007-05-01 10:20:00,239.27,239.29,239.26,239.28,680899986.0
2007-05-01 10:21:00,239.28,239.33,239.27,239.32,517199996.0
2007-05-01 10:22:00,239.32,239.35,239.29,239.31,796500001.0
2007-05-01 10:23:00,239.31,239.31,239.29,239.29,496700004.0
2007-05-01 10:24:00,239.29,239.32,239.235,239.25,636899996.0
2007-05-01 10:25:00,239.25,239.29,239.24,239.26,476900000.0
2007-05-01 10:26:00,239.26,239.3,239.26,239.29,784700000.0
2007-05-01 10:27:00,239.29,239.29,239.24,239.26,526500000.0
2007-05-01 10:28:00,239.26,239.29,239.24,239.28,1285100003.0
2007-05-01 10:29:00,239.28,239.29,239.18,239.2,351900000.0
2007-05-01 10:30:00,239.21,239.25,239.13,239.24,515300002.0
2007-05-01 10:31:00,239.27,239.27,239.21,239.25,955900004.0
2007-05-01 10:32:00,239.25,239.25,239.21,239.25,1264299998.0
2007-05-01 10:33:00,239.25,239.35,239.24,239.35,895700002.0
2007-05-01 10:34:00,239.36,239.39,239.34,239.39,824699998.0
2007-05-01 10:35:00,239.38,239.38,239.35,239.37,349500000.0
2007-05-01 10:36:00,239.36,239.39,239.35,239.38,578300005.0
2007-05-01 10:37:00,239.38,239.39,239.295,239.3,425400001.0
2007-05-01 10:38:00,239.295,239.31,239.28,239.3,145199999.0
2007-05-01 10:39:00,239.29,239.31,239.27,239.3,845799999.0
2007-05-01 10:40:00,239.3,239.37,239.29,239.345,419131429.0
2007-05-01 10:41:00,239.345,239.38,239.33,239.37,57962956.0
2007-05-01 10:42:00,239.37,239.39,239.36,239.37,191900000.0
2007-05-01 10:43:00,239.365,239.37,239.325,239.33,572099999.0
2007-05-01 10:44:00,239.33,239.37,239.33,239.365,68425000.0
2007-05-01 10:45:00,239.34,239.37,239.3,239.31,224187500.0
2007-05-01 10:46:00,239.32,239.32,239.29,239.3,470100003.0
2007-05-01 10:47:00,239.3,239.36,239.29,239.35,693999998.0
2007-05-01 10:48:00,239.345,239.35,239.28,239.28,203900000.0
2007-05-01 10:49:00,239.28,239.33,239.27,239.29,943099999.0
2007-05-01 10:50:00,239.28,239.31,239.24,239.3,1444300000.0
2007-05-01 10:51:00,239.31,239.35,239.26,239.33,1053600001.0
2007-05-01 10:52:00,239.33,239.41,239.32,239.37,753799999.0
2007-05-01 10:53:00,239.38,239.39,239.34,239.38,412900001.0
2007-05-01 10:54:00,239.37,239.42,239.35,239.35,536399999.0
2007-05-01 10:55:00,239.35,239.35,239.3,239.3,1160200010.0
2007-05-01 10:56:00,239.29,239.29,239.24,239.26,886099990.0
2007-05-01 10:57:00,239.26,239.27,239.23,239.27,399900000.0
2007-05-01 10:58:00,239.27,239.28,239.25,239.28,401800003.0
2007-05-01 10:59:00,239.27,239.27,239.23,239.26,766699998.0
2007-05-01 11:00:00,239.25,239.27,239.25,239.25,177700000.0
2007-05-01 11:01:00,239.25,239.27,239.25,239.27,351199999.0
2007-05-01 11:02:00,239.259,239.275,239.226,239.264,1347500000.0
2007-05-01 11:03:00,239.27,239.28,239.27,239.28,278100000.0
2007-05-01 11:04:00,239.28,239.28,239.23,239.24,212100000.0
2007-05-01 11:05:00,239.26,239.26,239.24,239.26,57100000.0
2007-05-01 11:06:00,239.26,239.26,239.23,239.24,180600000.0
2007-05-01 11:07:00,239.24,239.25,239.23,239.25,319500001.0
2007-05-01 11:08:00,239.24,239.24,239.21,239.22,515800001.0
2007-05-01 11:09:00,239.22,239.28,239.21,239.28,895200017.0
2007-05-01 11:10:00,239.28,239.31,239.26,239.29,216000000.0
2007-05-01 11:11:00,239.29,239.305,239.27,239.305,338200000.0
2007-05-01 11:12:00,239.31,239.33,239.3,239.315,388299996.0
2007-05-01 11:13:00,239.315,239.33,239.31,239.32,161500000.0
2007-05-01 11:14:00,239.32,239.32,239.29,239.3,357299999.0
2007-05-01 11:15:00,239.3,239.31,239.29,239.295,384100001.0
2007-05-01 11:16:00,239.29,239.3,239.29,239.29,111100000.0
2007-05-01 11:17:00,239.29,239.32,239.27,239.3,372400001.0
2007-05-01 11:18:00,239.3,239.33,239.27,239.27,815299995.0
2007-05-01 11:19:00,239.27,239.29,239.27,239.29,293899999.0
2007-05-01 11:20:00,239.29,239.32,239.27,239.31,515399999.0
2007-05-01 11:21:00,239.31,239.31,239.27,239.29,222000000.0
2007-05-01 11:22:00,239.29,239.31,239.26,239.265,431500001.0
2007-05-01 11:23:00,239.27,239.27,239.26,239.27,173300000.0
2007-05-01 11:24:00,239.27,239.31,239.26,239.29,564399997.0
2007-05-01 11:25:00,239.28,239.29,239.27,239.29,326700000.0
2007-05-01 11:26:00,239.28,239.33,239.27,239.31,745100004.0
2007-05-01 11:27:00,239.33,239.33,239.3,239.33,276299999.0
2007-05-01 11:28:00,239.35,239.35,239.28,239.28,481099998.0
2007-05-01 11:29:00,239.28,239.3,239.255,239.255,379000000.0
2007-05-01 11:30:00,239.26,239.26,239.2,239.21,504700001.0
2007-05-01 11:31:00,239.2,239.21,239.17,239.18,1025599997.0
2007-05-01 11:32:00,239.19,239.19,239.15,239.17,755699998.0
2007-05-01 11:33:00,239.17,239.23,239.16,239.21,536700001.0
2007-05-01 11:34:00,239.21,239.23,239.18,239.2,1063299996.0
2007-05-01 11:35:00,239.19,239.25,239.19,239.24,670100000.0
2007-05-01 11:36:00,239.24,239.24,239.2,239.23,695600000.0
2007-05-01 11:37:00,239.23,239.24,239.2,239.21,271800000.0
2007-05-01 11:38:00,239.2,239.23,239.2,239.21,288900000.0
2007-05-01 11:39:00,239.22,239.23,239.22,239.22,228600000.0
2007-05-01 11:40:00,239.22,239.23,239.18,239.22,320400000.0
2007-05-01 11:41:00,239.22,239.23,239.17,239.19,547200001.0
2007-05-01 11:42:00,239.19,239.25,239.19,239.24,584699997.0
2007-05-01 11:43:00,239.26,239.26,239.24,239.25,118800000.0
2007-05-01 11:44:00,239.25,239.27,239.24,239.26,150300000.0
2007-05-01 11:45:00,239.27,239.29,239.26,239.26,442400011.0
2007-05-01 11:46:00,239.27,239.275,239.22,239.23,653600003.0
2007-05-01 11:47:00,239.23,239.23,239.21,239.21,527300003.0
2007-05-01 11:48:00,239.21,239.25,239.21,239.23,41400000.0
2007-05-01 11:49:00,239.23,239.25,239.23,239.24,475400003.0
2007-05-01 11:50:00,239.25,239.31,239.235,239.3,550700000.0
2007-05-01 11:51:00,239.31,239.31,239.29,239.31,456200008.0
2007-05-01 11:52:00,239.31,239.31,239.3,239.3,18400000.0
2007-05-01 11:53:00,239.31,239.33,239.31,239.33,392000000.0
2007-05-01 11:54:00,239.33,239.35,239.33,239.35,43200000.0
2007-05-01 11:55:00,239.35,239.4,239.35,239.39,138700000.0
2007-05-01 11:56:00,239.4,239.41,239.38,239.39,40000000.0
2007-05-01 11:57:00,239.39,239.41,239.39,239.39,462199998.0
2007-05-01 11:58:00,239.4,239.4,239.39,239.39,32000000.0
2007-05-01 11:59:00,239.39,239.4,239.35,239.36,645299997.0
2007-05-01 12:00:00,239.37,239.47,239.36,239.41,852400002.0
2007-05-01 12:01:00,239.4,239.41,239.37,239.4,248800000.0
2007-05-01 12:02:00,239.4,239.44,239.4,239.43,404600000.0
2007-05-01 12:03:00,239.43,239.44,239.41,239.44,56200000.0
2007-05-01 12:04:00,239.44,239.47,239.42,239.46,46200000.0
2007-05-01 12:05:00,239.47,239.51,239.45,239.5,425193429.0
2007-05-01 12:06:00,239.5,239.5,239.45,239.46,508010310.0
2007-05-01 12:07:00,239.48,239.49,239.46,239.46,276000000.0
2007-05-01 12:08:00,239.45,239.45,239.44,239.44,213799999.0
2007-05-01 12:09:00,239.44,239.44,239.42,239.43,234200000.0
2007-05-01 12:10:00,239.43,239.43,239.41,239.42,470200001.0
2007-05-01 12:11:00,239.42,239.45,239.42,239.45,339999999.0
2007-05-01 12:12:00,239.47,239.49,239.44,239.49,136200002.0
2007-05-01 12:13:00,239.49,239.49,239.46,239.49,57600000.0
2007-05-01 12:14:00,239.47,239.51,239.46,239.49,62600000.0
2007-05-01 12:15:00,239.48,239.51,239.48,239.49,203300000.0
2007-05-01 12:16:00,239.49,239.49,239.47,239.47,91800000.0
2007-05-01 12:17:00,239.47,239.48,239.45,239.45,80600000.0
2007-05-01 12:18:00,239.46,239.48,239.46,239.47,121900000.0
2007-05-01 12:19:00,239.47,239.55,239.46,239.55,291362500.0
2007-05-01 12:20:00,239.55,239.6,239.53,239.56,696524999.0
2007-05-01 12:21:00,239.545,239.55,239.46,239.46,1181400007.0
2007-05-01 12:22:00,239.46,239.56,239.44,239.56,688600002.0
2007-05-01 12:23:00,239.56,239.56,239.43,239.46,1076599998.0
2007-05-01 12:24:00,239.49,239.51,239.47,239.48,902400003.0
2007-05-01 12:25:00,239.48,239.48,239.45,239.46,763400000.0
2007-05-01 12:26:00,239.46,239.46,239.43,239.44,406600000.0
2007-05-01 12:27:00,239.44,239.48,239.42,239.43,798800002.0
2007-05-01 12:28:00,239.43,239.45,239.4,239.445,773600001.0
2007-05-01 12:29:00,239.45,239.455,239.4,239.42,1057100007.0
2007-05-01 12:30:00,239.42,239.45,239.38,239.39,916699995.0
2007-05-01 12:31:00,239.38,239.47,239.37,239.45,908099998.0
2007-05-01 12:32:00,239.45,239.48,239.44,239.48,266700000.0
2007-05-01 12:33:00,239.47,239.49,239.43,239.44,907699996.0
2007-05-01 12:34:00,239.44,239.46,239.43,239.45,855199999.0
2007-05-01 12:35:00,239.46,239.5,239.45,239.5,747099997.0
2007-05-01 12:36:00,239.5,239.68,239.5,239.56,2005012497.0
2007-05-01 12:37:00,239.56,239.6,239.54,239.56,1191700004.0
2007-05-01 12:38:00,239.56,239.61,239.56,239.6,410400000.0
2007-05-01 12:39:00,239.595,239.61,239.53,239.535,1057899992.0
2007-05-01 12:40:00,239.54,239.55,239.505,239.53,1198199991.0
2007-05-01 12:41:00,239.545,239.56,239.51,239.53,639099996.0
2007-05-01 12:42:00,239.54,239.55,239.51,239.51,307100002.0
2007-05-01 12:43:00,239.51,239.52,239.49,239.5,283000000.0
2007-05-01 12:44:00,239.49,239.51,239.45,239.475,944899997.0
2007-05-01 12:45:00,239.475,239.54,239.475,239.54,329999999.0
2007-05-01 12:46:00,239.54,239.55,239.54,239.55,38400000.0
2007-05-01 12:47:00,239.55,239.55,239.53,239.53,159500000.0
2007-05-01 12:48:00,239.53,239.58,239.52,239.58,534599999.0
2007-05-01 12:49:00,239.58,239.58,239.54,239.56,468900000.0
2007-05-01 12:50:00,239.57,239.58,239.55,239.56,187900000.0
2007-05-01 12:51:00,239.56,239.6,239.56,239.57,417800001.0
2007-05-01 12:52:00,239.57,239.6,239.54,239.56,993500005.0
2007-05-01 12:53:00,239.56,239.57,239.52,239.54,464400001.0
2007-05-01 12:54:00,239.54,239.56,239.535,239.54,661000004.0
2007-05-01 12:55:00,239.55,239.58,239.54,239.57,472099997.0
2007-05-01 12:56:00,239.57,239.6,239.56,239.6,985699996.0
2007-05-01 12:57:00,239.59,239.66,239.59,239.6,697200001.0
2007-05-01 12:58:00,239.6,239.61,239.54,239.58,1137800012.0
2007-05-01 12:59:00,239.58,239.59,239.51,239.51,817800003.0
2007-05-01 13:00:00,239.51,239.52,239.47,239.48,561100000.0
2007-05-01 13:01:00,239.48,239.49,239.47,239.48,268100000.0
2007-05-01 13:02:00,239.49,239.53,239.47,239.51,685500000.0
2007-05-01 13:03:00,239.52,239.56,239.51,239.56,150300000.0
2007-05-01 13:04:00,239.56,239.56,239.54,239.54,290100000.0
2007-05-01 13:05:00,239.56,239.58,239.56,239.56,416400001.0
2007-05-01 13:06:00,239.56,239.63,239.56,239.61,560400000.0
2007-05-01 13:07:00,239.62,239.65,239.61,239.63,1084799989.0
2007-05-01 13:08:00,239.63,239.66,239.615,239.66,179200000.0
2007-05-01 13:09:00,239.66,239.66,239.62,239.63,148300000.0
2007-05-01 13:10:00,239.63,239.64,239.61,239.62,306200001.0
2007-05-01 13:11:00,239.63,239.63,239.59,239.59,291299997.0
2007-05-01 13:12:00,239.6,239.61,239.59,239.59,464499994.0
2007-05-01 13:13:00,239.59,239.6,239.58,239.58,271400001.0
2007-05-01 13:14:00,239.58,239.58,239.56,239.56,456300002.0
2007-05-01 13:15:00,239.55,239.58,239.54,239.57,559900004.0
2007-05-01 13:16:00,239.56,239.6,239.54,239.58,545500001.0
2007-05-01 13:17:00,239.58,239.62,239.58,239.6,785200000.0
2007-05-01 13:18:00,239.59,239.6,239.56,239.56,487199999.0
2007-05-01 13:19:00,239.58,239.59,239.55,239.56,421899997.0
2007-05-01 13:20:00,239.56,239.59,239.54,239.57,564399999.0
2007-05-01 13:21:00,239.56,239.59,239.53,239.54,445700000.0
2007-05-01 13:22:00,239.55,239.58,239.53,239.55,739400004.0
2007-05-01 13:23:00,239.56,239.58,239.52,239.52,664500001.0
2007-05-01 13:24:00,239.52,239.56,239.5,239.53,735200000.0
2007-05-01 13:25:00,239.53,239.58,239.52,239.56,538600000.0
2007-05-01 13:26:00,239.57,239.59,239.55,239.59,238800000.0
2007-05-01 13:27:00,239.59,239.59,239.56,239.58,373400002.0
2007-05-01 13:28:00,239.58,239.58,239.56,239.575,236700000.0
2007-05-01 13:29:00,239.59,239.62,239.57,239.62,228499997.0
2007-05-01 13:30:00,239.63,239.63,239.59,239.6,400200000.0
2007-05-01 13:31:00,239.6,239.63,239.58,239.62,372799999.0
2007-05-01 13:32:00,239.62,239.62,239.61,239.61,231600000.0
2007-05-01 13:33:00,239.62,239.75,239.62,239.66,485712500.0
2007-05-01 13:34:00,239.66,239.67,239.65,239.67,328300000.0
2007-05-01 13:35:00,239.67,239.67,239.64,239.67,237300000.0
2007-05-01 13:36:00,239.67,239.68,239.64,239.64,220000000.0
2007-05-01 13:37:00,239.64,239.69,239.62,239.65,618300000.0
2007-05-01 13:38:00,239.65,239.66,239.65,239.66,94700000.0
2007-05-01 13:39:00,239.65,239.67,239.645,239.65,415700002.0
2007-05-01 13:40:00,239.65,239.65,239.65,239.65,49500001.0
2007-05-01 13:41:00,239.66,239.68,239.65,239.67,270700002.0
2007-05-01 13:42:00,239.67,239.69,239.66,239.68,643900004.0
2007-05-01 13:43:00,239.68,239.69,239.66,239.66,875300004.0
2007-05-01 13:44:00,239.67,239.71,239.67,239.7,726500011.0
2007-05-01 13:45:00,239.7,239.71,239.69,239.7,351100000.0
2007-05-01 13:46:00,239.69,239.73,239.66,239.67,606500000.0
2007-05-01 13:47:00,239.69,239.69,239.64,239.67,762300001.0
2007-05-01 13:48:00,239.66,239.68,239.65,239.66,611699993.0
2007-05-01 13:49:00,239.66,239.66,239.65,239.65,76800000.0
2007-05-01 13:50:00,239.65,239.66,239.62,239.64,311200000.0
2007-05-01 13:51:00,239.64,239.64,239.63,239.63,223799999.0
2007-05-01 13:52:00,239.64,239.66,239.62,239.64,954900003.0
2007-05-01 13:53:00,239.64,239.64,239.61,239.61,185199999.0
2007-05-01 13:54:00,239.61,239.65,239.605,239.65,224799999.0
2007-05-01 13:55:00,239.65,239.65,239.62,239.65,390699998.0
2007-05-01 13:56:00,239.645,239.7,239.64,239.7,686300000.0
2007-05-01 13:57:00,239.71,239.71,239.68,239.68,144000000.0
2007-05-01 13:58:00,239.68,239.77,239.68,239.71,1367900003.0
2007-05-01 13:59:00,239.71,239.72,239.68,239.7,909199997.0
2007-05-01 14:00:00,239.7,239.73,239.7,239.73,1020700013.0
2007-05-01 14:01:00,239.74,239.74,239.7,239.7,332400000.0
2007-05-01 14:02:00,239.7,239.7,239.63,239.68,473100000.0
2007-05-01 14:03:00,239.68,239.69,239.65,239.66,268199999.0
2007-05-01 14:04:00,239.66,239.68,239.66,239.68,152699999.0
2007-05-01 14:05:00,239.68,239.7,239.68,239.68,62400000.0
2007-05-01 14:06:00,239.68,239.68,239.67,239.68,70400000.0
2007-05-01 14:07:00,239.68,239.7,239.67,239.67,165300000.0
2007-05-01 14:08:00,239.67,239.7,239.67,239.7,194400000.0
2007-05-01 14:09:00,239.7,239.71,239.68,239.7,395000000.0
2007-05-01 14:10:00,239.71,239.73,239.64,239.65,808600001.0
2007-05-01 14:11:00,239.65,239.67,239.65,239.665,582699997.0
2007-05-01 14:12:00,239.665,239.665,239.61,239.65,1008300004.0
2007-05-01 14:13:00,239.65,239.65,239.62,239.62,290100000.0
2007-05-01 14:14:00,239.63,239.64,239.63,239.63,181300000.0
2007-05-01 14:15:00,239.63,239.63,239.57,239.6,766200000.0
2007-05-01 14:16:00,239.6,239.61,239.58,239.58,314400000.0
2007-05-01 14:17:00,239.58,239.58,239.55,239.58,392700000.0
2007-05-01 14:18:00,239.57,239.62,239.56,239.61,179700000.0
2007-05-01 14:19:00,239.62,239.62,239.5,239.5,536300000.0
2007-05-01 14:20:00,239.5,239.53,239.48,239.52,617600000.0
2007-05-01 14:21:00,239.52,239.61,239.52,239.6,909400001.0
2007-05-01 14:22:00,239.61,239.62,239.58,239.59,633200000.0
2007-05-01 14:23:00,239.58,239.61,239.57,239.58,952700003.0
2007-05-01 14:24:00,239.58,239.59,239.54,239.56,925500000.0
2007-05-01 14:25:00,239.56,239.57,239.55,239.55,419599999.0
2007-05-01 14:26:00,239.55,239.58,239.55,239.58,261400000.0
2007-05-01 14:27:00,239.57,239.63,239.565,239.62,1262199995.0
2007-05-01 14:28:00,239.615,239.66,239.6,239.64,1482599997.0
2007-05-01 14:29:00,239.635,239.66,239.58,239.6,966000000.0
2007-05-01 14:30:00,239.61,239.66,239.58,239.66,840300005.0
2007-05-01 14:31:00,239.66,239.75,239.65,239.68,1140000001.0
2007-05-01 14:32:00,239.68,239.69,239.65,239.65,970900000.0
2007-05-01 14:33:00,239.65,239.66,239.57,239.64,1395000010.0
2007-05-01 14:34:00,239.64,239.67,239.63,239.64,244900000.0
2007-05-01 14:35:00,239.64,239.64,239.62,239.63,277300002.0
2007-05-01 14:36:00,239.63,239.66,239.61,239.61,643100000.0
2007-05-01 14:37:00,239.61,239.63,239.59,239.63,687900000.0
2007-05-01 14:38:00,239.63,239.63,239.58,239.61,621200001.0
2007-05-01 14:39:00,239.61,239.62,239.59,239.59,249300000.0
2007-05-01 14:40:00,239.59,239.59,239.54,239.57,479800000.0
2007-05-01 14:41:00,239.57,239.59,239.56,239.57,274100000.0
2007-05-01 14:42:00,239.57,239.59,239.535,239.56,186300000.0
2007-05-01 14:43:00,239.555,239.56,239.54,239.54,311400000.0
2007-05-01 14:44:00,239.55,239.58,239.53,239.55,408600001.0
2007-05-01 14:45:00,239.53,239.56,239.53,239.54,323300001.0
2007-05-01 14:46:00,239.55,239.55,239.52,239.55,267000000.0
2007-05-01 14:47:00,239.55,239.59,239.55,239.58,1083799993.0
2007-05-01 14:48:00,239.58,239.61,239.57,239.58,843599996.0
2007-05-01 14:49:00,239.58,239.59,239.58,239.59,58800000.0
2007-05-01 14:50:00,239.59,239.59,239.57,239.57,266100000.0
2007-05-01 14:51:00,239.58,239.58,239.56,239.57,258599999.0
2007-05-01 14:52:00,239.57,239.6,239.545,239.58,558199999.0
2007-05-01 14:53:00,239.57,239.59,239.55,239.56,442700001.0
2007-05-01 14:54:00,239.555,239.555,239.53,239.55,295700001.0
2007-05-01 14:55:00,239.53,239.57,239.53,239.54,395899999.0
2007-05-01 14:56:00,239.54,239.55,239.51,239.54,833999996.0
2007-05-01 14:57:00,239.54,239.55,239.51,239.55,366799999.0
2007-05-01 14:58:00,239.55,239.55,239.44,239.45,780899996.0
2007-05-01 14:59:00,239.48,239.49,239.45,239.46,446899998.0
2007-05-01 15:00:00,239.47,239.48,239.37,239.4,1126800005.0
2007-05-01 15:01:00,239.39,239.48,239.39,239.47,1722600000.0
2007-05-01 15:02:00,239.46,239.49,239.4,239.47,1746000008.0
2007-05-01 15:03:00,239.47,239.48,239.37,239.38,1746000008.0
2007-05-01 15:04:00,239.39,239.46,239.38,239.445,1761699999.0
2007-05-01 15:05:00,239.445,239.5,239.39,239.39,1464099997.0
2007-05-01 15:06:00,239.38,239.42,239.34,239.38,1637100002.0
2007-05-01 15:07:00,239.38,239.45,239.34,239.44,1615999998.0
2007-05-01 15:08:00,239.43,239.47,239.4,239.43,1069700009.0
2007-05-01 15:09:00,239.44,239.49,239.43,239.49,846900001.0
2007-05-01 15:10:00,239.49,239.5,239.42,239.43,943299995.0
2007-05-01 15:11:00,239.435,239.46,239.4,239.41,1282600000.0
2007-05-01 15:12:00,239.4,239.41,239.25,239.33,1603800015.0
2007-05-01 15:13:00,239.33,239.34,239.25,239.25,1603800015.0
2007-05-01 15:14:00,239.25,239.29,239.215,239.245,805599994.0
2007-05-01 15:15:00,239.24,239.26,239.085,239.085,1568499998.0
2007-05-01 15:16:00,239.05,239.09,239.02,239.04,1022399999.0
2007-05-01 15:17:00,239.03,239.1,239.02,239.03,1022399999.0
2007-05-01 15:18:00,239.04,239.05,238.94,238.99,1022399999.0
2007-05-01 15:19:00,238.99,239.02,238.93,238.97,1022800003.0
2007-05-01 15:20:00,238.97,239.01,238.94,238.97,1089999998.0
2007-05-01 15:21:00,238.97,239.05,238.97,239.01,1319400000.0
2007-05-01 15:22:00,239.01,239.05,238.96,239.03,1421599992.0
2007-05-01 15:23:00,239.03,239.11,239.03,239.08,1629899985.0
2007-05-01 15:24:00,239.08,239.11,239.06,239.08,1069599998.0
2007-05-01 15:25:00,239.08,239.14,239.07,239.1,1323400003.0
2007-05-01 15:26:00,239.1,239.11,239.08,239.08,1058499985.0
2007-05-01 15:27:00,239.08,239.1,239.06,239.1,593800000.0
2007-05-01 15:28:00,239.1,239.11,239.06,239.09,587600001.0
2007-05-01 15:29:00,239.09,239.12,239.085,239.12,866699998.0
2007-05-01 15:30:00,239.12,239.165,239.12,239.16,460500000.0
2007-05-01 15:31:00,239.16,239.16,239.09,239.12,1084199999.0
2007-05-01 15:32:00,239.12,239.155,239.1,239.1,984999997.0
2007-05-01 15:33:00,239.11,239.14,239.08,239.13,415200000.0
2007-05-01 15:34:00,239.13,239.15,239.11,239.12,545399999.0
2007-05-01 15:35:00,239.12,239.15,239.1,239.14,371600000.0
2007-05-01 15:36:00,239.13,239.15,239.095,239.1,385399998.0
2007-05-01 15:37:00,239.1,239.1,239.07,239.08,232400000.0
2007-05-01 15:38:00,239.08,239.1,239.02,239.07,1464599995.0
2007-05-01 15:39:00,239.08,239.15,239.06,239.11,1167599992.0
2007-05-01 15:40:00,239.11,239.13,239.09,239.11,483800000.0
2007-05-01 15:41:00,239.11,239.13,239.07,239.105,1265899999.0
2007-05-01 15:42:00,239.11,239.13,239.07,239.12,981499999.0
2007-05-01 15:43:00,239.12,239.12,239.09,239.09,515900000.0
2007-05-01 15:44:00,239.09,239.09,239.05,239.07,272700001.0
2007-05-01 15:45:00,239.08,239.13,239.06,239.11,837199998.0
2007-05-01 15:46:00,239.11,239.13,239.08,239.11,654500000.0
2007-05-01 15:47:00,239.1,239.11,239.07,239.08,1409999988.0
2007-05-01 15:48:00,239.08,239.09,239.07,239.07,689299995.0
2007-05-01 15:49:00,239.07,239.12,239.05,239.1,1892499997.0
2007-05-01 15:50:00,239.1,239.14,239.09,239.12,827399997.0
2007-05-01 15:51:00,239.13,239.13,239.08,239.08,299700000.0
2007-05-01 15:52:00,239.08,239.1,239.07,239.1,445100000.0
2007-05-01 15:53:00,239.1,239.12,239.07,239.08,530799998.0
2007-05-01 15:54:00,239.075,239.12,239.05,239.05,331500000.0
2007-05-01 15:55:00,239.05,239.11,239.04,239.11,832100002.0
2007-05-01 15:56:00,239.1,239.11,239.08,239.08,345999999.0
2007-05-01 15:57:00,239.08,239.09,239.07,239.08,469800002.0
2007-05-01 15:58:00,239.08,239.11,239.05,239.08,347100000.0
2007-05-01 15:59:00,239.08,239.11,238.94,238.94,387200000.0
2007-05-01 16:00:00,238.93,239.19,238.93,239.15,764900000.0
2007-05-01 16:01:00,239.16,239.24,239.09,239.2,1632400000.0
2007-05-01 16:02:00,239.21,239.26,239.18,239.2,1068100000.0
2007-05-01 16:03:00,239.2,239.25,239.18,239.24,681200000.0
2007-05-01 16:04:00,239.23,239.24,239.14,239.21,744700000.0
2007-05-01 16:05:00,239.185,239.28,239.17,239.22,1004200001.0
2007-05-01 16:06:00,239.22,239.27,239.2,239.22,1670100004.0
2007-05-01 16:07:00,239.23,239.26,239.19,239.26,953000001.0
2007-05-01 16:08:00,239.26,239.41,239.2,239.35,1785600003.0
2007-05-01 16:09:00,239.35,239.41,239.27,239.3,1178100004.0
2007-05-01 16:10:00,239.31,239.32,239.25,239.27,1543999995.0
2007-05-01 16:11:00,239.25,239.32,239.24,239.3,1543999995.0
2007-05-01 16:12:00,239.29,239.35,239.29,239.32,1402099996.0
2007-05-01 16:13:00,239.31,239.31,239.2,239.22,1402099996.0
2007-05-01 16:14:00,239.22,239.23,239.1,239.11,1332699998.0
2007-05-01 16:15:00,239.12,239.18,239.12,239.18,627199999.0
2007-05-01 16:16:00,239.17,239.21,239.14,239.19,596800000.0
2007-05-01 16:17:00,239.21,239.26,239.19,239.26,781499999.0
2007-05-01 16:18:00,239.26,239.31,239.22,239.24,1211199995.0
2007-05-01 16:19:00,239.24,239.28,239.21,239.26,628700000.0
2007-05-01 16:20:00,239.26,239.39,239.26,239.37,1321499999.0
2007-05-01 16:21:00,239.37,239.39,239.3,239.34,1036200002.0
2007-05-01 16:22:00,239.34,239.36,239.255,239.28,931962496.0
2007-05-01 16:23:00,239.28,239.34,239.26,239.31,1225299997.0
2007-05-01 16:24:00,239.3,239.36,239.2,239.25,806299999.0
2007-05-01 16:25:00,239.25,239.27,239.18,239.21,1260500003.0
2007-05-01 16:26:00,239.22,239.28,239.18,239.2,616700000.0
2007-05-01 16:27:00,239.2,239.21,239.15,239.2,587900000.0
2007-05-01 16:28:00,239.2,239.22,239.16,239.19,659300000.0
2007-05-01 16:29:00,239.19,239.24,239.175,239.2,486700002.0
2007-05-01 16:30:00,239.2,239.23,239.2,239.22,471800000.0
2007-05-01 16:31:00,239.21,239.23,239.17,239.21,644099999.0
2007-05-01 16:32:00,239.21,239.26,239.18,239.24,770400000.0
2007-05-01 16:33:00,239.24,239.26,239.2,239.2,888900000.0
2007-05-01 16:34:00,239.2,239.25,239.19,239.24,837199999.0
2007-05-01 16:35:00,239.25,239.27,239.22,239.24,826000000.0
2007-05-01 16:36:00,239.23,239.27,239.2,239.2,1011100001.0
2007-05-01 16:37:00,239.2,239.22,239.17,239.21,426700000.0
2007-05-01 16:38:00,239.22,239.29,239.22,239.26,671900000.0
2007-05-01 16:39:00,239.26,239.27,239.23,239.27,474700000.0
2007-05-01 16:40:00,239.26,239.29,239.22,239.28,1399500001.0
2007-05-01 16:41:00,239.29,239.33,239.23,239.24,1587700006.0
2007-05-01 16:42:00,239.24,239.34,239.22,239.34,1294100000.0
2007-05-01 16:43:00,239.34,239.36,239.26,239.27,1452900001.0
2007-05-01 16:44:00,239.26,239.29,239.23,239.24,414800000.0
2007-05-01 16:45:00,239.25,239.33,239.25,239.33,975699998.0
2007-05-01 16:46:00,239.33,239.35,239.29,239.31,1929399997.0
2007-05-01 16:47:00,239.31,239.31,239.26,239.26,712500000.0
2007-05-01 16:48:00,239.25,239.27,239.23,239.25,505200000.0
2007-05-01 16:49:00,239.25,239.31,239.25,239.29,779899997.0
2007-05-01 16:50:00,239.3,239.32,239.28,239.31,653299999.0
2007-05-01 16:51:00,239.31,239.33,239.2,239.21,439500000.0
2007-05-01 16:52:00,239.2,239.25,239.07,239.08,663300000.0
2007-05-01 16:53:00,239.07,239.21,239.07,239.2,1319700000.0
2007-05-01 16:54:00,239.19,239.24,239.18,239.24,1217400003.0
2007-05-01 16:55:00,239.24,239.26,239.23,239.25,1070300004.0
2007-05-01 16:56:00,239.25,239.26,239.18,239.19,1232400001.0
2007-05-01 16:57:00,239.21,239.27,239.19,239.26,1359799999.0
2007-05-01 16:58:00,239.25,239.37,239.23,239.26,978100000.0
2007-05-01 16:59:00,239.26,239.38,239.25,239.38,808800000.0
2007-05-01 17:00:00,239.38,239.38,239.27,239.31,1185400003.0
2007-05-01 17:01:00,239.31,239.31,239.24,239.29,1092900005.0
2007-05-01 17:02:00,239.3,239.37,239.28,239.31,564300003.0
2007-05-01 17:03:00,239.31,239.34,239.23,239.32,367600000.0
2007-05-01 17:04:00,239.33,239.33,239.25,239.25,658799997.0
2007-05-01 17:05:00,239.24,239.26,239.23,239.23,274000000.0
2007-05-01 17:06:00,239.22,239.26,239.19,239.19,361700000.0
2007-05-01 17:07:00,239.19,239.23,239.18,239.215,288600000.0
2007-05-01 17:08:00,239.22,239.26,239.2,239.26,648300000.0
2007-05-01 17:09:00,239.25,239.29,239.24,239.25,259200000.0
2007-05-01 17:10:00,239.25,239.27,239.25,239.27,58400000.0
2007-05-01 17:11:00,239.27,239.3,239.25,239.29,413500001.0
2007-05-01 17:12:00,239.29,239.3,239.26,239.3,342800000.0
2007-05-01 17:13:00,239.3,239.3,239.27,239.29,316399998.0
2007-05-01 17:14:00,239.29,239.3,239.25,239.28,254800000.0
2007-05-01 17:15:00,239.27,239.3,239.25,239.28,264500000.0
2007-05-01 17:16:00,239.28,239.36,239.27,239.33,481400001.0
2007-05-01 17:17:00,239.34,239.46,239.32,239.44,864499997.0
2007-05-01 17:18:00,239.44,239.44,239.35,239.41,1460199993.0
2007-05-01 17:19:00,239.41,239.48,239.39,239.44,1579200009.0
2007-05-01 17:20:00,239.43,239.51,239.43,239.5,1207399996.0
2007-05-01 17:21:00,239.5,239.53,239.48,239.51,751600001.0
2007-05-01 17:22:00,239.51,239.6,239.5,239.56,686900002.0
2007-05-01 17:23:00,239.56,239.57,239.47,239.49,409500000.0
2007-05-01 17:24:00,239.49,239.53,239.47,239.47,329300000.0
2007-05-01 17:25:00,239.47,239.5,239.43,239.5,1102300002.0
2007-05-01 17:26:00,239.49,239.49,239.4,239.42,545600000.0
2007-05-01 17:27:00,239.42,239.46,239.4,239.43,245800000.0
2007-05-01 17:28:00,239.44,239.5,239.44,239.48,463500000.0
2007-05-01 17:29:00,239.48,239.51,239.46,239.49,429000001.0
2007-05-01 17:30:00,239.49,239.51,239.47,239.48,198000000.0
2007-05-01 17:31:00,239.48,239.49,239.43,239.45,150200000.0
2007-05-01 17:32:00,239.45,239.46,239.44,239.45,99400000.0
2007-05-01 17:33:00,239.45,239.46,239.43,239.44,182000000.0
2007-05-01 17:34:00,239.45,239.45,239.41,239.44,550100001.0
2007-05-01 17:35:00,239.44,239.45,239.41,239.43,420300000.0
2007-05-01 17:36:00,239.43,239.44,239.415,239.43,364300000.0
2007-05-01 17:37:00,239.43,239.43,239.39,239.42,293500000.0
2007-05-01 17:38:00,239.43,239.45,239.37,239.45,763100000.0
2007-05-01 17:39:00,239.45,239.47,239.38,239.39,972900002.0
2007-05-01 17:40:00,239.39,239.43,239.38,239.43,811200000.0
2007-05-01 17:41:00,239.43,239.44,239.37,239.4,885799998.0
2007-05-01 17:42:00,239.42,239.44,239.39,239.41,382000000.0
2007-05-01 17:43:00,239.42,239.44,239.4,239.425,339200000.0
2007-05-01 17:44:00,239.44,239.47,239.41,239.46,1236299997.0
2007-05-01 17:45:00,239.46,239.48,239.44,239.46,562500001.0
2007-05-01 17:46:00,239.46,239.48,239.44,239.48,679000003.0
2007-05-01 17:47:00,239.48,239.49,239.46,239.49,293200000.0
2007-05-01 17:48:00,239.48,239.49,239.43,239.47,794900000.0
2007-05-01 17:49:00,239.48,239.5,239.47,239.47,494600000.0
2007-05-01 17:50:00,239.47,239.54,239.46,239.52,380199999.0
2007-05-01 17:51:00,239.52,239.55,239.44,239.45,813700002.0
2007-05-01 17:52:00,239.45,239.49,239.45,239.49,1316100001.0
2007-05-01 17:53:00,239.48,239.5,239.44,239.48,568199997.0
2007-05-01 17:54:00,239.48,239.51,239.48,239.5,168000000.0
2007-05-01 17:55:00,239.5,239.5,239.44,239.44,330400000.0
2007-05-01 17:56:00,239.44,239.48,239.43,239.47,170100000.0
2007-05-01 17:57:00,239.48,239.49,239.46,239.47,491799999.0
2007-05-01 17:58:00,239.47,239.5,239.46,239.47,260800000.0
2007-05-01 17:59:00,239.46,239.46,239.39,239.4,567999999.0
2007-05-01 18:00:00,239.4,239.45,239.39,239.44,242400000.0
2007-05-01 18:01:00,239.44,239.46,239.43,239.45,420300000.0
2007-05-01 18:02:00,239.45,239.47,239.39,239.41,918699997.0
2007-05-01 18:03:00,239.41,239.41,239.33,239.33,793899999.0
2007-05-01 18:04:00,239.33,239.37,239.33,239.34,328100001.0
2007-05-01 18:05:00,239.35,239.41,239.35,239.38,239500000.0
2007-05-01 18:06:00,239.4,239.43,239.38,239.42,330799999.0
2007-05-01 18:07:00,239.42,239.43,239.4,239.42,166600000.0
2007-05-01 18:08:00,239.42,239.43,239.4,239.4,202699999.0
2007-05-01 18:09:00,239.4,239.41,239.4,239.4,55300000.0
2007-05-01 18:10:00,239.4,239.4,239.37,239.4,228800000.0
2007-05-01 18:11:00,239.4,239.4,239.34,239.36,895100002.0
2007-05-01 18:12:00,239.36,239.38,239.31,239.33,486000000.0
2007-05-01 18:13:00,239.32,239.4,239.32,239.38,112000000.0
2007-05-01 18:14:00,239.39,239.41,239.36,239.38,963700000.0
2007-05-01 18:15:00,239.39,239.41,239.37,239.39,235700000.0
2007-05-01 18:16:00,239.39,239.41,239.37,239.4,194800000.0
2007-05-01 18:17:00,239.4,239.4,239.37,239.39,240400000.0
2007-05-01 18:18:00,239.39,239.39,239.33,239.37,217200000.0
2007-05-01 18:19:00,239.38,239.39,239.37,239.39,169400000.0
2007-05-01 18:20:00,239.39,239.4,239.37,239.38,330699999.0
2007-05-01 18:21:00,239.39,239.4,239.32,239.33,456500003.0
2007-05-01 18:22:00,239.34,239.36,239.28,239.28,546200000.0
2007-05-01 18:23:00,239.28,239.3,239.27,239.28,284100000.0
2007-05-01 18:24:00,239.28,239.34,239.28,239.34,341199998.0
2007-05-01 18:25:00,239.33,239.4,239.32,239.38,504300003.0
2007-05-01 18:26:00,239.38,239.39,239.35,239.35,250100000.0
2007-05-01 18:27:00,239.35,239.35,239.33,239.33,48000000.0
2007-05-01 18:28:00,239.33,239.38,239.33,239.38,219399999.0
2007-05-01 18:29:00,239.39,239.39,239.36,239.36,56499999.0
2007-05-01 18:30:00,239.38,239.38,239.38,239.38,12000000.0
2007-05-01 18:31:00,239.38,239.38,239.34,239.37,73800000.0
2007-05-01 18:32:00,239.37,239.4,239.35,239.39,172000000.0
2007-05-01 18:33:00,239.37,239.38,239.35,239.35,380700000.0
2007-05-01 18:34:00,239.35,239.37,239.34,239.36,297100000.0
2007-05-01 18:35:00,239.36,239.39,239.33,239.34,126400000.0
2007-05-01 18:36:00,239.34,239.38,239.33,239.34,401700000.0
2007-05-01 18:37:00,239.33,239.33,239.31,239.32,207300001.0
2007-05-01 18:38:00,239.32,239.32,239.28,239.28,161400000.0
2007-05-01 18:39:00,239.29,239.29,239.29,239.29,16600000.0
2007-05-01 18:40:00,239.3,239.32,239.28,239.31,298700000.0
2007-05-01 18:41:00,239.305,239.31,239.27,239.29,617000000.0
2007-05-01 18:42:00,239.28,239.31,239.27,239.31,357100000.0
2007-05-01 18:43:00,239.32,239.34,239.3,239.34,151700000.0
2007-05-01 18:44:00,239.34,239.36,239.29,239.3,415000001.0
2007-05-01 18:45:00,239.29,239.34,239.29,239.32,459300005.0
2007-05-01 18:46:00,239.32,239.32,239.3,239.3,317999996.0
2007-05-01 18:47:00,239.3,239.37,239.3,239.35,683900006.0
2007-05-01 18:48:00,239.34,239.39,239.33,239.39,231300000.0
2007-05-01 18:49:00,239.37,239.39,239.36,239.36,143600000.0
2007-05-01 18:50:00,239.37,239.37,239.36,239.36,125500000.0
2007-05-01 18:51:00,239.39,239.39,239.39,239.39,9600000.0
2007-05-01 18:52:00,239.41,239.46,239.38,239.44,765800002.0
2007-05-01 18:53:00,239.43,239.48,239.43,239.44,353400000.0
2007-05-01 18:54:00,239.44,239.46,239.39,239.39,265800000.0
2007-05-01 18:55:00,239.39,239.39,239.37,239.38,211200000.0
2007-05-01 18:56:00,239.38,239.39,239.35,239.38,278400000.0
2007-05-01 18:57:00,239.38,239.39,239.37,239.37,252700000.0
2007-05-01 18:58:00,239.37,239.41,239.34,239.4,244400000.0
2007-05-01 18:59:00,239.41,239.41,239.37,239.4,98100000.0
2007-05-01 19:00:00,239.4,239.41,239.39,239.39,48800000.0
2007-05-01 19:01:00,239.39,239.41,239.38,239.38,96400000.0
2007-05-01 19:02:00,239.38,239.46,239.37,239.425,515199999.0
2007-05-01 19:03:00,239.42,239.45,239.42,239.45,814999997.0
2007-05-01 19:04:00,239.45,239.47,239.44,239.45,352800000.0
2007-05-01 19:05:00,239.45,239.48,239.39,239.41,855099999.0
2007-05-01 19:06:00,239.4,239.43,239.38,239.43,386600001.0
2007-05-01 19:07:00,239.43,239.43,239.39,239.42,211800000.0
2007-05-01 19:08:00,239.42,239.43,239.4,239.4,167100000.0
2007-05-01 19:09:00,239.4,239.45,239.4,239.42,303899998.0
2007-05-01 19:10:00,239.4,239.42,239.39,239.4,171700001.0
2007-05-01 19:11:00,239.39,239.4,239.38,239.39,98000000.0
2007-05-01 19:12:00,239.39,239.43,239.39,239.41,116800000.0
2007-05-01 19:13:00,239.41,239.41,239.38,239.38,126100000.0
2007-05-01 19:14:00,239.39,239.39,239.38,239.38,61100000.0
2007-05-01 19:15:00,239.38,239.39,239.38,239.38,37700000.0
2007-05-01 19:16:00,239.38,239.38,239.35,239.35,232400000.0
2007-05-01 19:17:00,239.36,239.38,239.35,239.36,43300000.0
2007-05-01 19:18:00,239.36,239.39,239.36,239.37,90400000.0
2007-05-01 19:19:00,239.38,239.38,239.35,239.35,99400000.0
2007-05-01 19:20:00,239.35,239.4,239.35,239.39,262600000.0
2007-05-01 19:21:00,239.39,239.39,239.345,239.37,189900000.0
2007-05-01 19:22:00,239.38,239.38,239.36,239.36,165200000.0
2007-05-01 19:23:00,239.36,239.36,239.36,239.36,57600000.0
2007-05-01 19:24:00,239.36,239.39,239.33,239.33,323200000.0
2007-05-01 19:25:00,239.33,239.33,239.33,239.33,5600000.0
2007-05-01 19:26:00,239.33,239.35,239.33,239.35,12800000.0
2007-05-01 19:27:00,239.35,239.35,239.33,239.34,109600000.0
2007-05-01 19:28:00,239.34,239.34,239.32,239.33,124700000.0
2007-05-01 19:29:00,239.33,239.34,239.33,239.34,85600000.0
2007-05-01 19:30:00,239.33,239.34,239.32,239.34,64400000.0
2007-05-01 19:31:00,239.34,239.37,239.34,239.35,68300000.0
2007-05-01 19:32:00,239.36,239.42,239.35,239.4,175299999.0
2007-05-01 19:33:00,239.4,239.42,239.38,239.41,294000002.0
2007-05-01 19:34:00,239.41,239.42,239.37,239.39,470999999.0
2007-05-01 19:35:00,239.39,239.45,239.39,239.42,309100001.0
2007-05-01 19:36:00,239.43,239.48,239.43,239.45,461500004.0
2007-05-01 19:37:00,239.45,239.48,239.42,239.42,389700000.0
2007-05-01 19:38:00,239.43,239.43,239.41,239.42,43700000.0
2007-05-01 19:39:00,239.42,239.42,239.42,239.42,3900000.0
2007-05-01 19:40:00,239.42,239.42,239.38,239.38,47400000.0
2007-05-01 19:41:00,239.39,239.41,239.39,239.4,67900000.0
2007-05-01 19:42:00,239.39,239.39,239.37,239.39,91900000.0
2007-05-01 19:43:00,239.39,239.43,239.39,239.42,242000006.0
2007-05-01 19:44:00,239.42,239.43,239.4,239.41,266300003.0
2007-05-01 19:45:00,239.41,239.42,239.41,239.42,118500000.0
2007-05-01 19:46:00,239.42,239.42,239.42,239.42,23400000.0
2007-05-01 19:47:00,239.42,239.43,239.42,239.42,55200000.0
2007-05-01 19:48:00,239.42,239.43,239.42,239.42,28200000.0
2007-05-01 19:49:00,239.42,239.43,239.4,239.41,359400001.0
2007-05-01 19:50:00,239.4,239.41,239.4,239.41,80300000.0
2007-05-01 19:51:00,239.41,239.42,239.41,239.41,21600000.0
2007-05-01 19:52:00,239.4,239.4,239.4,239.4,26100000.0
2007-05-01 19:53:00,239.4,239.42,239.4,239.41,143600000.0
2007-05-01 19:54:00,239.41,239.41,239.38,239.4,309400002.0
2007-05-01 19:55:00,239.4,239.42,239.4,239.41,217800000.0
2007-05-01 19:56:00,239.41,239.43,239.39,239.39,218599999.0
2007-05-01 19:57:00,239.39,239.43,239.39,239.43,697899999.0
2007-05-01 19:58:00,239.43,239.45,239.42,239.45,80400001.0
2007-05-01 19:59:00,239.45,239.47,239.44,239.46,67200000.0
2007-05-01 20:00:00,239.47,239.48,239.46,239.46,28700000.0
2007-05-01 20:01:00,239.46,239.46,239.44,239.45,112200000.0
2007-05-01 20:02:00,239.45,239.45,239.41,239.43,208800000.0
2007-05-01 20:03:00,239.43,239.43,239.41,239.43,81100000.0
2007-05-01 20:04:00,239.42,239.44,239.42,239.42,62500000.0
2007-05-01 20:05:00,239.42,239.44,239.41,239.42,228300000.0
2007-05-01 20:06:00,239.41,239.42,239.41,239.42,113300000.0
2007-05-01 20:07:00,239.41,239.41,239.39,239.39,88400000.0
2007-05-01 20:08:00,239.41,239.42,239.37,239.37,68000000.0
2007-05-01 20:09:00,239.38,239.39,239.37,239.39,37600000.0
2007-05-01 20:10:00,239.39,239.39,239.37,239.38,71600000.0
2007-05-01 20:11:00,239.38,239.4,239.35,239.38,166100000.0
2007-05-01 20:12:00,239.378,239.378,239.342,239.369,48600000.0
2007-05-01 20:13:00,239.39,239.41,239.38,239.4,136400000.0
2007-05-01 20:14:00,239.4,239.4,239.37,239.38,144700000.0
2007-05-01 20:15:00,239.39,239.39,239.36,239.38,206800000.0
2007-05-01 20:16:00,239.36,239.38,239.36,239.36,90300000.0
2007-05-01 20:17:00,239.34,239.36,239.34,239.36,84700000.0
2007-05-01 20:18:00,239.35,239.35,239.3,239.3,278900000.0
2007-05-01 20:19:00,239.31,239.32,239.27,239.32,284800000.0
2007-05-01 20:20:00,239.32,239.33,239.29,239.3,65500000.0
2007-05-01 20:21:00,239.3,239.32,239.3,239.32,80800000.0
2007-05-01 20:22:00,239.31,239.35,239.31,239.34,184700000.0
2007-05-01 20:23:00,239.34,239.37,239.33,239.35,619100001.0
2007-05-01 20:24:00,239.36,239.39,239.35,239.39,170600000.0
2007-05-01 20:25:00,239.38,239.38,239.36,239.36,17200000.0
2007-05-01 20:26:00,239.37,239.37,239.32,239.34,235500000.0
2007-05-01 20:27:00,239.36,239.38,239.33,239.36,302600000.0
2007-05-01 20:28:00,239.38,239.38,239.36,239.37,91199999.0
2007-05-01 20:29:00,239.37,239.38,239.37,239.37,28000000.0
2007-05-01 20:30:00,239.37,239.37,239.37,239.37,80500000.0
2007-05-01 20:31:00,239.37,239.38,239.36,239.37,162400000.0
2007-05-01 20:32:00,239.37,239.37,239.34,239.35,100400000.0
2007-05-01 20:33:00,239.35,239.37,239.34,239.34,254600000.0
2007-05-01 20:34:00,239.35,239.38,239.35,239.36,247800000.0
2007-05-01 20:35:00,239.36,239.37,239.345,239.36,165600000.0
2007-05-01 20:36:00,239.36,239.38,239.36,239.38,105899999.0
2007-05-01 20:37:00,239.38,239.38,239.37,239.37,139099999.0
2007-05-01 20:38:00,239.37,239.42,239.37,239.42,327200000.0
2007-05-01 20:39:00,239.42,239.42,239.39,239.39,42400000.0
2007-05-01 20:40:00,239.39,239.39,239.37,239.37,31200000.0
2007-05-01 20:41:00,239.37,239.38,239.36,239.38,46500000.0
2007-05-01 20:42:00,239.37,239.38,239.36,239.37,154000000.0
2007-05-01 20:43:00,239.37,239.4,239.36,239.37,137300000.0
2007-05-01 20:44:00,239.37,239.38,239.36,239.36,88600000.0
2007-05-01 20:45:00,239.36,239.38,239.36,239.36,133700000.0
2007-05-01 20:46:00,239.36,239.36,239.36,239.36,25500000.0
2007-05-01 20:47:00,239.36,239.4,239.36,239.38,116800000.0
2007-05-01 20:48:00,239.38,239.39,239.36,239.37,166500000.0
2007-05-01 20:49:00,239.37,239.39,239.37,239.38,76500000.0
2007-05-01 20:50:00,239.38,239.38,239.36,239.37,64100000.0
2007-05-01 20:51:00,239.38,239.4,239.38,239.4,55800000.0
2007-05-01 20:52:00,239.4,239.43,239.4,239.42,67300000.0
2007-05-01 20:53:00,239.42,239.42,239.38,239.41,100900000.0
2007-05-01 20:54:00,239.41,239.43,239.4,239.41,107200000.0
2007-05-01 20:55:00,239.4,239.41,239.36,239.39,640300000.0
2007-05-01 20:56:00,239.41,239.43,239.39,239.42,291700000.0
2007-05-01 20:57:00,239.42,239.44,239.36,239.36,360700000.0
2007-05-01 20:58:00,239.36,239.38,239.34,239.36,494500005.0
2007-05-01 20:59:00,239.36,239.38,239.3,239.34,413700000.0
2007-05-01 21:00:00,239.35,239.35,239.31,239.35,914500000.0
2007-05-01 21:01:00,239.35,239.36,239.31,239.34,408900000.0
2007-05-01 21:02:00,239.35,239.38,239.34,239.38,216399998.0
2007-05-01 21:03:00,239.38,239.39,239.36,239.37,112400000.0
2007-05-01 21:04:00,239.37,239.37,239.35,239.36,65600000.0
2007-05-01 21:05:00,239.36,239.37,239.36,239.37,15200000.0
2007-05-01 21:06:00,239.36,239.37,239.36,239.37,28300000.0
2007-05-01 21:07:00,239.37,239.37,239.35,239.35,69800000.0
2007-05-01 21:08:00,239.34,239.37,239.33,239.35,159700000.0
2007-05-01 21:09:00,239.321,239.349,239.291,239.323,521900000.0
2007-05-01 21:10:00,239.35,239.35,239.33,239.33,92200000.0
2007-05-01 21:11:00,239.33,239.38,239.33,239.38,218000000.0
2007-05-01 21:12:00,239.38,239.41,239.38,239.4,241700001.0
2007-05-01 21:13:00,239.41,239.43,239.4,239.41,243499999.0
2007-05-01 21:14:00,239.42,239.45,239.41,239.43,252100000.0
2007-05-01 21:15:00,239.43,239.48,239.42,239.46,145600000.0
2007-05-01 21:16:00,239.46,239.46,239.44,239.46,168700000.0
2007-05-01 21:17:00,239.46,239.46,239.44,239.45,289500000.0
2007-05-01 21:18:00,239.44,239.47,239.44,239.47,122900000.0
2007-05-01 21:19:00,239.47,239.49,239.45,239.47,147500000.0
2007-05-01 21:20:00,239.46,239.48,239.46,239.46,421900001.0
2007-05-01 21:21:00,239.46,239.48,239.45,239.45,230500003.0
2007-05-01 21:22:00,239.46,239.46,239.43,239.43,150400000.0
2007-05-01 21:23:00,239.44,239.44,239.43,239.43,76800000.0
2007-05-01 21:24:00,239.43,239.45,239.41,239.43,224400000.0
2007-05-01 21:25:00,239.43,239.43,239.41,239.41,70900000.0
2007-05-01 21:26:00,239.41,239.43,239.38,239.38,348800001.0
2007-05-01 21:27:00,239.38,239.38,239.355,239.36,56800000.0
2007-05-01 21:28:00,239.36,239.38,239.35,239.36,56000000.0
2007-05-01 21:29:00,239.36,239.38,239.36,239.38,50800000.0
2007-05-01 21:30:00,239.39,239.39,239.37,239.38,43600000.0
2007-05-01 21:31:00,239.38,239.39,239.37,239.39,65200000.0
2007-05-01 21:32:00,239.39,239.39,239.36,239.38,85200000.0
2007-05-01 21:33:00,239.38,239.38,239.37,239.37,46600000.0
2007-05-01 21:34:00,239.37,239.38,239.36,239.38,197400001.0
2007-05-01 21:35:00,239.39,239.41,239.38,239.41,35100000.0
2007-05-01 21:36:00,239.41,239.41,239.41,239.41,5600000.0
2007-05-01 21:37:00,239.41,239.41,239.39,239.39,91500000.0
2007-05-01 21:38:00,239.39,239.39,239.38,239.38,28800000.0
2007-05-01 21:39:00,239.38,239.39,239.35,239.35,151600000.0
2007-05-01 21:40:00,239.36,239.38,239.33,239.335,140000000.0
2007-05-01 21:41:00,239.34,239.35,239.34,239.35,41600000.0
2007-05-01 21:42:00,239.35,239.37,239.35,239.37,67000000.0
2007-05-01 21:43:00,239.37,239.37,239.34,239.34,32000000.0
2007-05-01 21:44:00,239.34,239.34,239.31,239.34,227200000.0
2007-05-01 21:45:00,239.34,239.35,239.33,239.33,49200000.0
2007-05-01 21:46:00,239.33,239.33,239.33,239.33,1600000.0
2007-05-01 21:47:00,239.33,239.33,239.31,239.32,33600000.0
2007-05-01 21:48:00,239.32,239.34,239.32,239.33,115200000.0
2007-05-01 21:49:00,239.33,239.33,239.3,239.31,116400000.0
2007-05-01 21:50:00,239.31,239.32,239.31,239.32,64000000.0
2007-05-01 21:51:00,239.32,239.32,239.31,239.32,130900000.0
2007-05-01 21:52:00,239.31,239.33,239.28,239.31,326000000.0
2007-05-01 21:53:00,239.31,239.34,239.31,239.33,159900000.0
2007-05-01 21:54:00,239.33,239.34,239.33,239.34,32800000.0
2007-05-01 21:55:00,239.34,239.37,239.34,239.36,79900000.0
2007-05-01 21:56:00,239.37,239.4,239.34,239.37,312600001.0
2007-05-01 21:57:00,239.37,239.4,239.37,239.4,178000000.0
2007-05-01 21:58:00,239.4,239.4,239.37,239.38,341599999.0
2007-05-01 21:59:00,239.38,239.41,239.38,239.4,125900000.0
2007-05-01 22:00:00,239.4,239.4,239.39,239.39,40400000.0
2007-05-01 22:01:00,239.364,239.375,239.352,239.357,88900000.0
2007-05-01 22:02:00,239.39,239.41,239.37,239.37,49600000.0
2007-05-01 22:03:00,239.36,239.38,239.355,239.38,72600000.0
2007-05-01 22:04:00,239.38,239.4,239.38,239.4,41600000.0
2007-05-01 22:05:00,239.4,239.4,239.4,239.4,5600000.0
2007-05-01 22:06:00,239.4,239.4,239.4,239.4,2400000.0
2007-05-01 22:07:00,239.39,239.42,239.39,239.42,11600000.0
2007-05-01 22:08:00,239.375,239.385,239.36,239.374,111700000.0
2007-05-01 22:09:00,239.41,239.41,239.41,239.41,4400000.0
2007-05-01 22:10:00,239.385,239.401,239.369,239.395,65200000.0
2007-05-01 22:11:00,239.41,239.41,239.4,239.4,10400000.0
2007-05-01 22:12:00,239.4,239.4,239.4,239.4,800000.0
2007-05-01 22:13:00,239.4,239.42,239.4,239.41,4000000.0
2007-05-01 22:14:00,239.41,239.46,239.41,239.46,37600000.0
2007-05-01 22:15:00,239.46,239.47,239.45,239.47,48400000.0
2007-05-01 22:16:00,239.437,239.457,239.437,239.441,31800000.0
2007-05-01 22:17:00,239.47,239.48,239.46,239.48,10400000.0
2007-05-01 22:18:00,239.47,239.48,239.46,239.46,60000000.0
2007-05-01 22:19:00,239.46,239.48,239.46,239.48,12000000.0
2007-05-01 22:20:00,239.437,239.445,239.42,239.428,28200000.0
2007-05-01 22:21:00,239.436,239.459,239.436,239.456,132600000.0
2007-05-01 22:22:00,239.47,239.52,239.46,239.52,86300000.0
2007-05-01 22:23:00,239.49,239.52,239.49,239.52,252699999.0
2007-05-01 22:24:00,239.505,239.52,239.495,239.52,107700000.0
2007-05-01 22:25:00,239.52,239.52,239.51,239.51,29600000.0
2007-05-01 22:26:00,239.52,239.54,239.5,239.52,162800000.0
2007-05-01 22:27:00,239.51,239.54,239.51,239.52,113900000.0
2007-05-01 22:28:00,239.52,239.53,239.52,239.53,37600000.0
2007-05-01 22:29:00,239.525,239.53,239.49,239.49,139200000.0
2007-05-01 22:30:00,239.5,239.54,239.5,239.51,99200000.0
2007-05-01 22:31:00,239.51,239.53,239.51,239.53,41600000.0
2007-05-01 22:32:00,239.53,239.53,239.51,239.51,60000000.0
2007-05-01 22:33:00,239.51,239.51,239.49,239.49,40800000.0
2007-05-01 22:34:00,239.49,239.52,239.49,239.49,154000000.0
2007-05-01 22:35:00,239.48,239.49,239.48,239.49,68400002.0
2007-05-01 22:36:00,239.5,239.51,239.5,239.5,50400000.0
2007-05-01 22:37:00,239.5,239.5,239.46,239.47,286400000.0
2007-05-01 22:38:00,239.47,239.47,239.44,239.45,190500000.0
2007-05-01 22:39:00,239.44,239.48,239.44,239.46,138400000.0
2007-05-01 22:40:00,239.45,239.45,239.43,239.44,65700000.0
2007-05-01 22:41:00,239.402,239.408,239.394,239.402,29800000.0
2007-05-01 22:42:00,239.43,239.43,239.4,239.4,26400000.0
2007-05-01 22:43:00,239.42,239.43,239.41,239.43,38800000.0
2007-05-01 22:44:00,239.42,239.46,239.42,239.46,47200000.0
2007-05-01 22:45:00,239.46,239.48,239.45,239.48,10800000.0
2007-05-01 22:46:00,239.48,239.49,239.48,239.49,26000000.0
2007-05-01 22:47:00,239.49,239.49,239.49,239.49,4800000.0
2007-05-01 22:48:00,239.49,239.49,239.49,239.49,1600000.0
2007-05-01 22:49:00,239.49,239.5,239.49,239.5,5600000.0
2007-05-01 22:50:00,239.5,239.5,239.49,239.5,22000000.0
2007-05-01 22:51:00,239.5,239.5,239.5,239.5,2400000.0
2007-05-01 22:52:00,239.5,239.5,239.45,239.47,134800000.0
2007-05-01 22:53:00,239.47,239.47,239.46,239.47,44600000.0
2007-05-01 22:54:00,239.47,239.49,239.47,239.49,35200000.0
2007-05-01 22:55:00,239.48,239.5,239.47,239.48,109600000.0
2007-05-01 22:56:00,239.475,239.49,239.45,239.49,82400000.0
2007-05-01 22:57:00,239.49,239.49,239.47,239.47,81900000.0
2007-05-01 22:58:00,239.46,239.49,239.46,239.49,137400000.0
2007-05-01 22:59:00,239.5,239.53,239.49,239.53,132400000.0
2007-05-01 23:00:00,239.55,239.56,239.51,239.51,55200000.0
2007-05-01 23:01:00,239.51,239.51,239.5,239.5,7200000.0
2007-05-01 23:02:00,239.5,239.51,239.48,239.49,35000000.0
2007-05-01 23:03:00,239.48,239.48,239.43,239.43,42300000.0
2007-05-01 23:04:00,239.43,239.45,239.42,239.45,6500000.0
2007-05-01 23:05:00,239.41,239.44,239.39,239.4,124400000.0
2007-05-01 23:06:00,239.41,239.41,239.38,239.4,97600000.0
2007-05-01 23:07:00,239.41,239.42,239.37,239.37,41800000.0
2007-05-01 23:08:00,239.36,239.39,239.36,239.38,69500000.0
2007-05-01 23:09:00,239.38,239.41,239.38,239.4,65800000.0
2007-05-01 23:10:00,239.41,239.41,239.4,239.4,4800000.0
2007-05-01 23:11:00,239.39,239.39,239.32,239.37,65200000.0
2007-05-01 23:12:00,239.38,239.38,239.29,239.29,21600000.0
2007-05-01 23:13:00,239.28,239.31,239.28,239.3,58900000.0
2007-05-01 23:14:00,239.31,239.35,239.3,239.35,28000000.0
2007-05-01 23:15:00,239.35,239.35,239.33,239.34,16000000.0
2007-05-01 23:16:00,239.33,239.35,239.33,239.35,9600000.0
2007-05-01 23:17:00,239.34,239.4,239.34,239.37,24800000.0
2007-05-01 23:18:00,239.38,239.41,239.36,239.36,99400000.0
2007-05-01 23:19:00,239.39,239.41,239.36,239.38,14000000.0
2007-05-01 23:20:00,239.39,239.4,239.38,239.39,21600000.0
2007-05-01 23:21:00,239.4,239.42,239.4,239.4,21600000.0
2007-05-01 23:22:00,239.4,239.4,239.4,239.4,4800000.0
2007-05-01 23:23:00,239.39,239.4,239.39,239.39,21600000.0
2007-05-01 23:24:00,239.39,239.4,239.38,239.39,32700000.0
2007-05-01 23:25:00,239.39,239.39,239.35,239.37,101600000.0
2007-05-01 23:26:00,239.365,239.365,239.35,239.35,12000000.0
2007-05-01 23:27:00,239.35,239.45,239.35,239.45,57800000.0
2007-05-01 23:28:00,239.45,239.45,239.31,239.31,74400000.0
2007-05-01 23:29:00,239.31,239.31,239.31,239.31,4800000.0
2007-05-01 23:30:00,239.31,239.31,239.28,239.3,24200000.0
2007-05-01 23:31:00,239.3,239.32,239.26,239.32,74400000.0
2007-05-01 23:32:00,239.29,239.33,239.28,239.33,88100000.0
2007-05-01 23:33:00,239.34,239.35,239.33,239.35,185300000.0
2007-05-01 23:34:00,239.36,239.36,239.28,239.3,117600000.0
2007-05-01 23:35:00,239.3,239.36,239.27,239.34,259100000.0
2007-05-01 23:36:00,239.35,239.36,239.31,239.32,116800000.0
2007-05-01 23:37:00,239.32,239.33,239.31,239.31,45600000.0
2007-05-01 23:38:00,239.31,239.31,239.29,239.31,47200000.0
2007-05-01 23:39:00,239.31,239.32,239.29,239.3,68100000.0
2007-05-01 23:40:00,239.31,239.32,239.3,239.3,33600000.0
2007-05-01 23:41:00,239.3,239.3,239.29,239.29,58400000.0
2007-05-01 23:42:00,239.29,239.29,239.29,239.29,4000000.0
2007-05-01 23:43:00,239.29,239.29,239.28,239.28,6400000.0
2007-05-01 23:44:00,239.28,239.28,239.28,239.28,2400000.0
2007-05-01 23:45:00,239.28,239.29,239.26,239.29,39300000.0
2007-05-01 23:46:00,239.287,239.287,239.241,239.241,33100000.0
2007-05-01 23:47:00,239.29,239.29,239.28,239.28,12000000.0
2007-05-01 23:48:00,239.28,239.32,239.28,239.315,19200000.0
2007-05-01 23:49:00,239.32,239.35,239.32,239.35,26400000.0
2007-05-01 23:50:00,239.355,239.37,239.35,239.35,58400000.0
2007-05-01 23:51:00,239.355,239.36,239.355,239.36,7200000.0
2007-05-01 23:52:00,239.355,239.36,239.34,239.35,60500000.0
2007-05-01 23:53:00,239.35,239.35,239.34,239.34,4800000.0
2007-05-01 23:54:00,239.34,239.34,239.31,239.32,28800000.0
2007-05-01 23:55:00,239.33,239.33,239.33,239.33,7200000.0
2007-05-01 23:56:00,239.33,239.34,239.32,239.33,29600000.0
2007-05-01 23:57:00,239.364,239.373,239.288,239.302,193000000.0
2007-05-01 23:58:00,239.33,239.34,239.305,239.32,79100000.0
2007-05-01 23:59:00,239.31,239.33,239.31,239.31,50400000.0
2007-05-02 00:00:00,239.31,239.31,239.3,239.3,16800000.0
2007-05-02 00:01:00,239.273,239.285,239.265,239.265,21700000.0
2007-05-02 00:02:00,239.31,239.33,239.31,239.32,29600000.0
2007-05-02 00:03:00,239.34,239.35,239.32,239.35,76000000.0
2007-05-02 00:04:00,239.35,239.46,239.35,239.43,262400000.0
2007-05-02 00:05:00,239.43,239.43,239.41,239.41,19200000.0
2007-05-02 00:06:00,239.41,239.41,239.4,239.41,36800000.0
2007-05-02 00:07:00,239.41,239.43,239.4,239.43,70400000.0
2007-05-02 00:08:00,239.43,239.43,239.43,239.43,12000000.0
2007-05-02 00:09:00,239.43,239.44,239.43,239.44,12000000.0
2007-05-02 00:10:00,239.44,239.44,239.43,239.43,12000000.0
2007-05-02 00:11:00,239.43,239.44,239.43,239.43,26400000.0
2007-05-02 00:12:00,239.43,239.49,239.43,239.48,294600000.0
2007-05-02 00:13:00,239.48,239.49,239.46,239.46,209600000.0
2007-05-02 00:14:00,239.46,239.46,239.44,239.44,82700000.0
2007-05-02 00:15:00,239.45,239.46,239.45,239.45,43200000.0
2007-05-02 00:16:00,239.45,239.47,239.45,239.47,42400000.0
2007-05-02 00:17:00,239.48,239.48,239.47,239.47,9200000.0
2007-05-02 00:18:00,239.48,239.48,239.455,239.46,31200000.0
2007-05-02 00:19:00,239.46,239.48,239.46,239.47,9200000.0
2007-05-02 00:20:00,239.47,239.49,239.46,239.47,104400000.0
2007-05-02 00:21:00,239.47,239.49,239.47,239.49,50800000.0
2007-05-02 00:22:00,239.49,239.49,239.47,239.48,38000000.0
2007-05-02 00:23:00,239.48,239.5,239.48,239.5,12600000.0
2007-05-02 00:24:00,239.5,239.5,239.46,239.48,153000000.0
2007-05-02 00:25:00,239.49,239.53,239.47,239.495,294000000.0
2007-05-02 00:26:00,239.5,239.5,239.5,239.5,3200000.0
2007-05-02 00:27:00,239.5,239.52,239.5,239.52,139900000.0
2007-05-02 00:28:00,239.52,239.54,239.51,239.525,104199999.0
2007-05-02 00:29:00,239.53,239.54,239.51,239.52,231700000.0
2007-05-02 00:30:00,239.52,239.52,239.45,239.46,442299996.0
2007-05-02 00:31:00,239.46,239.5,239.46,239.5,115400000.0
2007-05-02 00:32:00,239.5,239.53,239.485,239.49,189600000.0
2007-05-02 00:33:00,239.485,239.52,239.485,239.52,28800000.0
2007-05-02 00:34:00,239.52,239.52,239.52,239.52,800000.0
2007-05-02 00:35:00,239.51,239.52,239.46,239.49,97400000.0
2007-05-02 00:36:00,239.49,239.49,239.48,239.48,15000000.0
2007-05-02 00:37:00,239.5,239.52,239.48,239.48,119600000.0
2007-05-02 00:38:00,239.48,239.49,239.48,239.49,36900000.0
2007-05-02 00:39:00,239.5,239.51,239.47,239.47,70000000.0
2007-05-02 00:40:00,239.47,239.47,239.41,239.43,209700000.0
2007-05-02 00:41:00,239.44,239.44,239.41,239.41,105700000.0
2007-05-02 00:42:00,239.42,239.42,239.42,239.42,12400000.0
2007-05-02 00:43:00,239.42,239.43,239.42,239.43,52200000.0
2007-05-02 00:44:00,239.43,239.43,239.43,239.43,17200000.0
2007-05-02 00:45:00,239.44,239.44,239.43,239.44,34000000.0
2007-05-02 00:46:00,239.45,239.48,239.44,239.46,235500000.0
2007-05-02 00:47:00,239.417,239.424,239.401,239.409,17200000.0
2007-05-02 00:48:00,239.46,239.48,239.45,239.46,80000000.0
2007-05-02 00:49:00,239.455,239.47,239.45,239.47,93200000.0
2007-05-02 00:50:00,239.47,239.47,239.46,239.46,7200000.0
2007-05-02 00:51:00,239.46,239.47,239.43,239.45,93000000.0
2007-05-02 00:52:00,239.45,239.45,239.41,239.44,215400000.0
2007-05-02 00:53:00,239.42,239.44,239.395,239.395,113000000.0
2007-05-02 00:54:00,239.38,239.38,239.33,239.35,194700000.0
2007-05-02 00:55:00,239.35,239.35,239.35,239.35,22600000.0
2007-05-02 00:56:00,239.37,239.41,239.34,239.37,140600000.0
2007-05-02 00:57:00,239.37,239.37,239.35,239.35,22200000.0
2007-05-02 00:58:00,239.36,239.36,239.36,239.36,7000000.0
2007-05-02 00:59:00,239.38,239.38,239.36,239.36,34000000.0
2007-05-02 01:00:00,239.36,239.36,239.31,239.34,191800000.0
2007-05-02 01:01:00,239.35,239.39,239.31,239.39,451200000.0
2007-05-02 01:02:00,239.39,239.39,239.37,239.38,28200000.0
2007-05-02 01:03:00,239.38,239.47,239.38,239.43,559700000.0
2007-05-02 01:04:00,239.44,239.44,239.44,239.44,32600000.0
2007-05-02 01:05:00,239.44,239.44,239.31,239.31,243200000.0
2007-05-02 01:06:00,239.31,239.39,239.29,239.38,531000000.0
2007-05-02 01:07:00,239.37,239.4,239.34,239.34,331200001.0
2007-05-02 01:08:00,239.34,239.35,239.33,239.35,49200000.0
2007-05-02 01:09:00,239.34,239.35,239.31,239.35,212800000.0
2007-05-02 01:10:00,239.35,239.35,239.33,239.33,83800000.0
2007-05-02 01:11:00,239.33,239.34,239.33,239.34,16000000.0
2007-05-02 01:12:00,239.35,239.35,239.31,239.34,66900000.0
2007-05-02 01:13:00,239.345,239.35,239.32,239.34,35800000.0
2007-05-02 01:14:00,239.32,239.335,239.29,239.31,184500000.0
2007-05-02 01:15:00,239.31,239.34,239.31,239.34,106200000.0
2007-05-02 01:16:00,239.34,239.38,239.33,239.37,92600000.0
2007-05-02 01:17:00,239.375,239.38,239.37,239.37,106600000.0
2007-05-02 01:18:00,239.37,239.4,239.35,239.38,235599998.0
2007-05-02 01:19:00,239.38,239.38,239.37,239.38,53400000.0
2007-05-02 01:20:00,239.38,239.41,239.38,239.41,87400000.0
2007-05-02 01:21:00,239.39,239.43,239.36,239.41,335400000.0
2007-05-02 01:22:00,239.42,239.43,239.4,239.41,127900000.0
2007-05-02 01:23:00,239.41,239.44,239.4,239.42,155300000.0
2007-05-02 01:24:00,239.42,239.42,239.41,239.42,35200000.0
2007-05-02 01:25:00,239.425,239.45,239.42,239.42,110800000.0
2007-05-02 01:26:00,239.42,239.43,239.41,239.43,100500000.0
2007-05-02 01:27:00,239.43,239.43,239.425,239.425,11800000.0
2007-05-02 01:28:00,239.425,239.43,239.41,239.41,67400000.0
2007-05-02 01:29:00,239.41,239.41,239.4,239.41,19800000.0
2007-05-02 01:30:00,239.42,239.42,239.38,239.38,74000000.0
2007-05-02 01:31:00,239.38,239.39,239.38,239.39,35400000.0
2007-05-02 01:32:00,239.39,239.42,239.39,239.39,206400000.0
2007-05-02 01:33:00,239.39,239.42,239.38,239.41,157700000.0
2007-05-02 01:34:00,239.41,239.43,239.4,239.41,90800000.0
2007-05-02 01:35:00,239.41,239.43,239.4,239.42,28400000.0
2007-05-02 01:36:00,239.43,239.45,239.43,239.43,73200000.0
2007-05-02 01:37:00,239.45,239.46,239.45,239.46,26400000.0
2007-05-02 01:38:00,239.46,239.49,239.45,239.49,58900000.0
2007-05-02 01:39:00,239.485,239.53,239.46,239.475,121599999.0
2007-05-02 01:40:00,239.48,239.5,239.46,239.47,165400000.0
2007-05-02 01:41:00,239.47,239.47,239.47,239.47,4000000.0
2007-05-02 01:42:00,239.48,239.5,239.48,239.49,57700000.0
2007-05-02 01:43:00,239.5,239.52,239.5,239.51,43200000.0
2007-05-02 01:44:00,239.5,239.51,239.46,239.505,45100000.0
2007-05-02 01:45:00,239.515,239.515,239.49,239.49,116400000.0
2007-05-02 01:46:00,239.49,239.49,239.45,239.45,126600000.0
2007-05-02 01:47:00,239.46,239.46,239.41,239.41,75400000.0
2007-05-02 01:48:00,239.41,239.5,239.41,239.5,54200000.0
2007-05-02 01:49:00,239.5,239.54,239.48,239.515,204600000.0
2007-05-02 01:50:00,239.52,239.52,239.44,239.44,181500000.0
2007-05-02 01:51:00,239.44,239.49,239.41,239.485,293200000.0
2007-05-02 01:52:00,239.5,239.53,239.36,239.36,328400000.0
2007-05-02 01:53:00,239.345,239.395,239.345,239.385,112000000.0
2007-05-02 01:54:00,239.385,239.39,239.375,239.38,114300000.0
2007-05-02 01:55:00,239.39,239.39,239.36,239.39,102000000.0
2007-05-02 01:56:00,239.4,239.4,239.4,239.4,10000000.0
2007-05-02 01:57:00,239.4,239.4,239.37,239.38,49600000.0
2007-05-02 01:58:00,239.38,239.38,239.35,239.36,162600000.0
2007-05-02 01:59:00,239.37,239.42,239.35,239.37,514500000.0
2007-05-02 02:00:00,239.375,239.38,239.31,239.34,343700000.0
2007-05-02 02:01:00,239.35,239.375,239.31,239.34,447199999.0
2007-05-02 02:02:00,239.34,239.4,239.335,239.365,421500000.0
2007-05-02 02:03:00,239.38,239.41,239.345,239.35,269600000.0
2007-05-02 02:04:00,239.36,239.405,239.36,239.4,114600000.0
2007-05-02 02:05:00,239.4,239.41,239.34,239.37,381000000.0
2007-05-02 02:06:00,239.38,239.38,239.34,239.37,522300000.0
2007-05-02 02:07:00,239.37,239.38,239.355,239.355,93900000.0
2007-05-02 02:08:00,239.36,239.39,239.355,239.39,138800000.0
2007-05-02 02:09:00,239.4,239.425,239.4,239.41,227500000.0
2007-05-02 02:10:00,239.41,239.43,239.4,239.425,111399999.0
2007-05-02 02:11:00,239.425,239.43,239.4,239.425,276099999.0
2007-05-02 02:12:00,239.425,239.43,239.4,239.41,185700000.0
2007-05-02 02:13:00,239.41,239.42,239.4,239.4,68300000.0
2007-05-02 02:14:00,239.4,239.4,239.34,239.37,225900000.0
2007-05-02 02:15:00,239.37,239.39,239.37,239.39,76800000.0
2007-05-02 02:16:00,239.39,239.41,239.39,239.41,107200000.0
2007-05-02 02:17:00,239.41,239.42,239.39,239.4,69600000.0
2007-05-02 02:18:00,239.4,239.41,239.4,239.41,29600000.0
2007-05-02 02:19:00,239.41,239.44,239.39,239.42,145400000.0
2007-05-02 02:20:00,239.41,239.43,239.41,239.42,177100000.0
2007-05-02 02:21:00,239.43,239.43,239.39,239.42,157000000.0
2007-05-02 02:22:00,239.42,239.43,239.42,239.43,91200000.0
2007-05-02 02:23:00,239.43,239.44,239.42,239.43,156400000.0
2007-05-02 02:24:00,239.44,239.44,239.42,239.43,75900000.0
2007-05-02 02:25:00,239.43,239.44,239.42,239.42,32000000.0
2007-05-02 02:26:00,239.43,239.44,239.405,239.44,46800000.0
2007-05-02 02:27:00,239.44,239.44,239.41,239.42,26600000.0
2007-05-02 02:28:00,239.42,239.42,239.42,239.42,1100000.0
2007-05-02 02:29:00,239.43,239.43,239.38,239.38,102800000.0
2007-05-02 02:30:00,239.39,239.39,239.38,239.38,34800000.0
2007-05-02 02:31:00,239.38,239.4,239.36,239.37,78000000.0
2007-05-02 02:32:00,239.37,239.38,239.37,239.37,27200000.0
2007-05-02 02:33:00,239.37,239.37,239.35,239.35,26800000.0
2007-05-02 02:34:00,239.35,239.36,239.35,239.355,76400000.0
2007-05-02 02:35:00,239.36,239.38,239.34,239.34,38900000.0
2007-05-02 02:36:00,239.34,239.34,239.34,239.34,11200000.0
2007-05-02 02:37:00,239.36,239.36,239.23,239.265,919500000.0
2007-05-02 02:38:00,239.27,239.27,239.2,239.27,482300000.0
2007-05-02 02:39:00,239.27,239.41,239.26,239.39,869399998.0
2007-05-02 02:40:00,239.39,239.405,239.34,239.395,945600001.0
2007-05-02 02:41:00,239.395,239.425,239.37,239.425,480300003.0
2007-05-02 02:42:00,239.44,239.46,239.425,239.46,498400000.0
2007-05-02 02:43:00,239.46,239.47,239.45,239.45,94400000.0
2007-05-02 02:44:00,239.46,239.47,239.43,239.46,134000000.0
2007-05-02 02:45:00,239.455,239.455,239.425,239.44,112400000.0
2007-05-02 02:46:00,239.435,239.47,239.43,239.45,284800000.0
2007-05-02 02:47:00,239.45,239.46,239.435,239.435,214900000.0
2007-05-02 02:48:00,239.44,239.46,239.44,239.44,68800000.0
2007-05-02 02:49:00,239.44,239.46,239.435,239.44,174400000.0
2007-05-02 02:50:00,239.44,239.47,239.44,239.45,343600000.0
2007-05-02 02:51:00,239.44,239.47,239.435,239.45,179200000.0
2007-05-02 02:52:00,239.45,239.53,239.45,239.53,298199999.0
2007-05-02 02:53:00,239.53,239.55,239.51,239.54,306300000.0
2007-05-02 02:54:00,239.54,239.54,239.48,239.53,286700000.0
2007-05-02 02:55:00,239.49,239.55,239.48,239.55,387599997.0
2007-05-02 02:56:00,239.55,239.55,239.47,239.5,256999999.0
2007-05-02 02:57:00,239.49,239.525,239.49,239.51,120300000.0
2007-05-02 02:58:00,239.51,239.52,239.46,239.49,379600000.0
2007-05-02 02:59:00,239.49,239.51,239.48,239.49,409200000.0
2007-05-02 03:00:00,239.5,239.5,239.475,239.49,252500000.0
2007-05-02 03:01:00,239.5,239.52,239.49,239.5,145300000.0
2007-05-02 03:02:00,239.485,239.5,239.48,239.5,201500000.0
2007-05-02 03:03:00,239.49,239.5,239.48,239.49,215200000.0
2007-05-02 03:04:00,239.49,239.49,239.45,239.46,146800000.0
2007-05-02 03:05:00,239.48,239.49,239.47,239.48,102000000.0
2007-05-02 03:06:00,239.48,239.49,239.46,239.48,86000000.0
2007-05-02 03:07:00,239.48,239.5,239.465,239.48,103200000.0
2007-05-02 03:08:00,239.48,239.49,239.47,239.49,98000000.0
2007-05-02 03:09:00,239.49,239.49,239.48,239.49,83600001.0
2007-05-02 03:10:00,239.49,239.51,239.48,239.51,287200000.0
2007-05-02 03:11:00,239.51,239.51,239.46,239.48,470200000.0
2007-05-02 03:12:00,239.48,239.57,239.44,239.44,686199999.0
2007-05-02 03:13:00,239.44,239.47,239.38,239.405,619300000.0
2007-05-02 03:14:00,239.41,239.425,239.38,239.41,717100002.0
2007-05-02 03:15:00,239.41,239.44,239.4,239.42,551799999.0
2007-05-02 03:16:00,239.425,239.44,239.41,239.41,318599998.0
2007-05-02 03:17:00,239.42,239.44,239.41,239.44,195000000.0
2007-05-02 03:18:00,239.44,239.45,239.41,239.41,599799993.0
2007-05-02 03:19:00,239.42,239.45,239.42,239.45,528400001.0
2007-05-02 03:20:00,239.46,239.47,239.45,239.45,145600000.0
2007-05-02 03:21:00,239.46,239.48,239.45,239.45,232500000.0
2007-05-02 03:22:00,239.45,239.515,239.44,239.48,527100000.0
2007-05-02 03:23:00,239.49,239.5,239.47,239.48,197000000.0
2007-05-02 03:24:00,239.48,239.49,239.47,239.49,223600000.0
2007-05-02 03:25:00,239.49,239.5,239.46,239.5,532000000.0
2007-05-02 03:26:00,239.485,239.49,239.445,239.46,497500001.0
2007-05-02 03:27:00,239.445,239.555,239.425,239.55,535099999.0
2007-05-02 03:28:00,239.54,239.59,239.53,239.55,393400000.0
2007-05-02 03:29:00,239.55,239.55,239.5,239.5,352800001.0
2007-05-02 03:30:00,239.52,239.54,239.48,239.49,357000000.0
2007-05-02 03:31:00,239.49,239.49,239.455,239.47,530099996.0
2007-05-02 03:32:00,239.475,239.49,239.45,239.46,431600000.0
2007-05-02 03:33:00,239.46,239.49,239.445,239.48,248300000.0
2007-05-02 03:34:00,239.48,239.56,239.46,239.56,890199999.0
2007-05-02 03:35:00,239.56,239.565,239.5,239.515,527300001.0
2007-05-02 03:36:00,239.53,239.53,239.5,239.515,291000000.0
2007-05-02 03:37:00,239.515,239.52,239.49,239.5,352900000.0
2007-05-02 03:38:00,239.5,239.5,239.46,239.46,197799999.0
2007-05-02 03:39:00,239.46,239.495,239.45,239.49,734600001.0
2007-05-02 03:40:00,239.49,239.51,239.49,239.51,85600000.0
2007-05-02 03:41:00,239.51,239.51,239.5,239.5,56800000.0
2007-05-02 03:42:00,239.5,239.51,239.49,239.5,124400000.0
2007-05-02 03:43:00,239.5,239.56,239.5,239.51,314400000.0
2007-05-02 03:44:00,239.51,239.53,239.47,239.52,288900000.0
2007-05-02 03:45:00,239.515,239.53,239.5,239.51,187100000.0
2007-05-02 03:46:00,239.52,239.53,239.52,239.53,20800000.0
2007-05-02 03:47:00,239.53,239.53,239.49,239.51,356800001.0
2007-05-02 03:48:00,239.51,239.555,239.5,239.51,451699999.0
2007-05-02 03:49:00,239.51,239.53,239.49,239.515,208400000.0
2007-05-02 03:50:00,239.53,239.53,239.48,239.5,247300002.0
2007-05-02 03:51:00,239.495,239.53,239.49,239.52,219700000.0
2007-05-02 03:52:00,239.52,239.56,239.52,239.55,169200000.0
2007-05-02 03:53:00,239.55,239.55,239.54,239.55,40400000.0
2007-05-02 03:54:00,239.55,239.595,239.545,239.565,205600000.0
2007-05-02 03:55:00,239.565,239.585,239.54,239.54,254299998.0
2007-05-02 03:56:00,239.54,239.54,239.52,239.54,85900000.0
2007-05-02 03:57:00,239.54,239.54,239.5,239.535,228799997.0
2007-05-02 03:58:00,239.55,239.56,239.54,239.55,239400001.0
2007-05-02 03:59:00,239.55,239.55,239.5,239.53,409699996.0
2007-05-02 04:00:00,239.54,239.55,239.52,239.525,214600000.0
2007-05-02 04:01:00,239.55,239.55,239.51,239.525,274700000.0
2007-05-02 04:02:00,239.54,239.55,239.51,239.52,182300000.0
2007-05-02 04:03:00,239.53,239.53,239.49,239.505,95400000.0
2007-05-02 04:04:00,239.51,239.51,239.49,239.5,178900000.0
2007-05-02 04:05:00,239.49,239.5,239.42,239.435,949300000.0
2007-05-02 04:06:00,239.435,239.455,239.4,239.415,1207999990.0
2007-05-02 04:07:00,239.42,239.435,239.32,239.32,1148999993.0
2007-05-02 04:08:00,239.33,239.47,239.33,239.47,704099999.0
2007-05-02 04:09:00,239.465,239.465,239.4,239.43,218200000.0
2007-05-02 04:10:00,239.435,239.45,239.415,239.43,237200000.0
2007-05-02 04:11:00,239.43,239.45,239.38,239.415,416000000.0
2007-05-02 04:12:00,239.42,239.46,239.41,239.445,594700000.0
2007-05-02 04:13:00,239.44,239.44,239.415,239.43,368900000.0
2007-05-02 04:14:00,239.43,239.43,239.37,239.37,188100000.0
2007-05-02 04:15:00,239.37,239.38,239.36,239.37,121000000.0
2007-05-02 04:16:00,239.36,239.36,239.33,239.34,207699998.0
2007-05-02 04:17:00,239.34,239.34,239.23,239.265,1137599995.0
2007-05-02 04:18:00,239.27,239.29,239.25,239.275,585099998.0
2007-05-02 04:19:00,239.28,239.3,239.265,239.3,312200000.0
2007-05-02 04:20:00,239.29,239.31,239.245,239.245,286400000.0
2007-05-02 04:21:00,239.25,239.27,239.22,239.245,561900001.0
2007-05-02 04:22:00,239.24,239.29,239.22,239.285,957599991.0
2007-05-02 04:23:00,239.28,239.3,239.27,239.27,156099999.0
2007-05-02 04:24:00,239.27,239.32,239.27,239.32,152000001.0
2007-05-02 04:25:00,239.32,239.32,239.31,239.315,142600001.0
2007-05-02 04:26:00,239.32,239.34,239.315,239.32,205399998.0
2007-05-02 04:27:00,239.33,239.33,239.32,239.33,203499996.0
2007-05-02 04:28:00,239.33,239.37,239.33,239.33,192400000.0
2007-05-02 04:29:00,239.33,239.37,239.33,239.37,113600000.0
2007-05-02 04:30:00,239.37,239.37,239.32,239.34,330800001.0
2007-05-02 04:31:00,239.35,239.36,239.34,239.36,57500000.0
2007-05-02 04:32:00,239.36,239.4,239.35,239.37,278200000.0
2007-05-02 04:33:00,239.37,239.39,239.335,239.36,473599996.0
2007-05-02 04:34:00,239.36,239.36,239.35,239.36,120800000.0
2007-05-02 04:35:00,239.35,239.365,239.35,239.36,254600000.0
2007-05-02 04:36:00,239.36,239.36,239.34,239.36,64700000.0
2007-05-02 04:37:00,239.34,239.36,239.33,239.36,167500000.0
2007-05-02 04:38:00,239.35,239.37,239.34,239.34,112600000.0
2007-05-02 04:39:00,239.34,239.37,239.34,239.36,110500000.0
2007-05-02 04:40:00,239.35,239.35,239.33,239.35,279200001.0
2007-05-02 04:41:00,239.345,239.345,239.33,239.33,53600000.0
2007-05-02 04:42:00,239.34,239.37,239.34,239.345,29200000.0
2007-05-02 04:43:00,239.35,239.37,239.35,239.37,6400000.0
2007-05-02 04:44:00,239.36,239.36,239.35,239.355,117200000.0
2007-05-02 04:45:00,239.36,239.37,239.36,239.37,7200000.0
2007-05-02 04:46:00,239.37,239.37,239.34,239.34,88000000.0
2007-05-02 04:47:00,239.34,239.36,239.32,239.345,143500000.0
2007-05-02 04:48:00,239.345,239.38,239.32,239.34,233200000.0
2007-05-02 04:49:00,239.34,239.35,239.34,239.35,201200000.0
2007-05-02 04:50:00,239.35,239.36,239.34,239.36,189600000.0
2007-05-02 04:51:00,239.36,239.38,239.36,239.38,91300000.0
2007-05-02 04:52:00,239.38,239.38,239.36,239.36,35600000.0
2007-05-02 04:53:00,239.316,239.327,239.313,239.316,95500000.0
2007-05-02 04:54:00,239.316,239.319,239.309,239.319,92000000.0
2007-05-02 04:55:00,239.36,239.36,239.36,239.36,9600000.0
2007-05-02 04:56:00,239.37,239.38,239.36,239.36,103100000.0
2007-05-02 04:57:00,239.31,239.319,239.297,239.319,31800000.0
2007-05-02 04:58:00,239.38,239.385,239.355,239.36,197200000.0
2007-05-02 04:59:00,239.365,239.385,239.34,239.38,749400002.0
2007-05-02 05:00:00,239.37,239.375,239.35,239.36,107300000.0
2007-05-02 05:01:00,239.4,239.4,239.37,239.37,80000000.0
2007-05-02 05:02:00,239.37,239.37,239.35,239.36,92900001.0
2007-05-02 05:03:00,239.36,239.36,239.35,239.36,110500000.0
2007-05-02 05:04:00,239.36,239.36,239.36,239.36,14000000.0
2007-05-02 05:05:00,239.36,239.36,239.36,239.36,42400000.0
2007-05-02 05:06:00,239.36,239.38,239.34,239.36,162000000.0
2007-05-02 05:07:00,239.36,239.36,239.36,239.36,16800000.0
2007-05-02 05:08:00,239.36,239.36,239.34,239.34,73700000.0
2007-05-02 05:09:00,239.35,239.36,239.33,239.36,214900000.0
2007-05-02 05:10:00,239.36,239.36,239.31,239.325,204200000.0
2007-05-02 05:11:00,239.33,239.33,239.33,239.33,107600000.0
2007-05-02 05:12:00,239.279,239.295,239.27,239.295,16100000.0
2007-05-02 05:13:00,239.33,239.33,239.32,239.32,22799999.0
2007-05-02 05:14:00,239.33,239.34,239.29,239.325,497499998.0
2007-05-02 05:15:00,239.325,239.35,239.29,239.33,348600000.0
2007-05-02 05:16:00,239.33,239.35,239.3,239.32,146300000.0
2007-05-02 05:17:00,239.325,239.33,239.31,239.31,25600000.0
2007-05-02 05:18:00,239.31,239.33,239.26,239.28,648200000.0
2007-05-02 05:19:00,239.28,239.3,239.26,239.27,526500000.0
2007-05-02 05:20:00,239.27,239.28,239.25,239.26,258200002.0
2007-05-02 05:21:00,239.26,239.28,239.23,239.24,203500000.0
2007-05-02 05:22:00,239.24,239.28,239.24,239.24,263500000.0
2007-05-02 05:23:00,239.24,239.28,239.24,239.27,401500000.0
2007-05-02 05:24:00,239.27,239.28,239.23,239.26,347500000.0
2007-05-02 05:25:00,239.26,239.29,239.24,239.28,388099999.0
2007-05-02 05:26:00,239.28,239.29,239.25,239.27,129000000.0
2007-05-02 05:27:00,239.275,239.28,239.24,239.27,167500000.0
2007-05-02 05:28:00,239.27,239.3,239.27,239.29,105700000.0
2007-05-02 05:29:00,239.29,239.31,239.275,239.29,131600000.0
2007-05-02 05:30:00,239.3,239.3,239.27,239.29,136400001.0
2007-05-02 05:31:00,239.29,239.32,239.28,239.32,133200000.0
2007-05-02 05:32:00,239.32,239.4,239.26,239.35,436299999.0
2007-05-02 05:33:00,239.34,239.34,239.26,239.32,464400000.0
2007-05-02 05:34:00,239.32,239.33,239.29,239.305,334900000.0
2007-05-02 05:35:00,239.31,239.32,239.225,239.24,495099999.0
2007-05-02 05:36:00,239.23,239.25,239.22,239.23,327000001.0
2007-05-02 05:37:00,239.23,239.27,239.21,239.25,527000000.0
2007-05-02 05:38:00,239.25,239.3,239.25,239.27,367599999.0
2007-05-02 05:39:00,239.27,239.29,239.26,239.29,181800000.0
2007-05-02 05:40:00,239.29,239.31,239.25,239.27,588700000.0
2007-05-02 05:41:00,239.27,239.28,239.24,239.28,287499999.0
2007-05-02 05:42:00,239.28,239.56,239.27,239.56,713900001.0
2007-05-02 05:43:00,239.56,239.57,239.49,239.555,597700000.0
2007-05-02 05:44:00,239.555,239.58,239.45,239.47,603300003.0
2007-05-02 05:45:00,239.47,239.5,239.42,239.49,749399998.0
2007-05-02 05:46:00,239.49,239.49,239.44,239.47,498000000.0
2007-05-02 05:47:00,239.48,239.5,239.415,239.46,956099999.0
2007-05-02 05:48:00,239.46,239.49,239.43,239.46,338300001.0
2007-05-02 05:49:00,239.46,239.5,239.44,239.46,309300001.0
2007-05-02 05:50:00,239.46,239.48,239.425,239.47,526099999.0
2007-05-02 05:51:00,239.47,239.47,239.42,239.46,168400000.0
2007-05-02 05:52:00,239.46,239.48,239.44,239.46,318400000.0
2007-05-02 05:53:00,239.46,239.47,239.43,239.47,163300000.0
2007-05-02 05:54:00,239.47,239.47,239.44,239.455,373099999.0
2007-05-02 05:55:00,239.455,239.48,239.45,239.46,161000000.0
2007-05-02 05:56:00,239.46,239.46,239.43,239.46,329800002.0
2007-05-02 05:57:00,239.46,239.48,239.45,239.48,314399999.0
2007-05-02 05:58:00,239.48,239.48,239.47,239.47,35600000.0
2007-05-02 05:59:00,239.47,239.47,239.43,239.44,141700000.0
2007-05-02 06:00:00,239.44,239.44,239.42,239.42,57200000.0
2007-05-02 06:01:00,239.42,239.43,239.41,239.42,208800000.0
2007-05-02 06:02:00,239.43,239.45,239.41,239.42,177200000.0
2007-05-02 06:03:00,239.425,239.43,239.38,239.38,189000000.0
2007-05-02 06:04:00,239.39,239.42,239.39,239.41,231600001.0
2007-05-02 06:05:00,239.41,239.48,239.4,239.46,342700001.0
2007-05-02 06:06:00,239.46,239.46,239.46,239.46,20000000.0
2007-05-02 06:07:00,239.46,239.46,239.46,239.46,56000000.0
2007-05-02 06:08:00,239.45,239.46,239.44,239.46,209600000.0
2007-05-02 06:09:00,239.45,239.48,239.44,239.45,317500000.0
2007-05-02 06:10:00,239.46,239.46,239.44,239.455,175200000.0
2007-05-02 06:11:00,239.46,239.46,239.42,239.43,397000004.0
2007-05-02 06:12:00,239.43,239.45,239.43,239.43,47600000.0
2007-05-02 06:13:00,239.43,239.43,239.43,239.43,4800000.0
2007-05-02 06:14:00,239.42,239.42,239.4,239.4,47500000.0
2007-05-02 06:15:00,239.39,239.41,239.37,239.39,176100000.0
2007-05-02 06:16:00,239.39,239.47,239.38,239.43,400700000.0
2007-05-02 06:17:00,239.43,239.47,239.42,239.47,164400001.0
2007-05-02 06:18:00,239.47,239.47,239.41,239.45,232700000.0
2007-05-02 06:19:00,239.45,239.46,239.315,239.34,438899999.0
2007-05-02 06:20:00,239.335,239.35,239.3,239.35,225300000.0
2007-05-02 06:21:00,239.35,239.4,239.33,239.4,606800000.0
2007-05-02 06:22:00,239.4,239.4,239.37,239.37,131000000.0
2007-05-02 06:23:00,239.37,239.42,239.37,239.4,80300000.0
2007-05-02 06:24:00,239.4,239.42,239.39,239.39,206099999.0
2007-05-02 06:25:00,239.39,239.42,239.39,239.4,129400000.0
2007-05-02 06:26:00,239.4,239.4,239.36,239.4,178100000.0
2007-05-02 06:27:00,239.4,239.4,239.37,239.38,112000000.0
2007-05-02 06:28:00,239.38,239.39,239.38,239.39,25600000.0
2007-05-02 06:29:00,239.39,239.39,239.38,239.38,12000000.0
2007-05-02 06:30:00,239.375,239.38,239.33,239.35,139300000.0
2007-05-02 06:31:00,239.35,239.37,239.35,239.37,240600000.0
2007-05-02 06:32:00,239.37,239.37,239.3,239.31,518600001.0
2007-05-02 06:33:00,239.3,239.33,239.285,239.33,169300000.0
2007-05-02 06:34:00,239.33,239.33,239.31,239.33,149100000.0
2007-05-02 06:35:00,239.33,239.33,239.31,239.32,346199995.0
2007-05-02 06:36:00,239.32,239.35,239.3,239.32,257500000.0
2007-05-02 06:37:00,239.32,239.33,239.32,239.32,146900000.0
2007-05-02 06:38:00,239.33,239.33,239.3,239.305,148100000.0
2007-05-02 06:39:00,239.31,239.31,239.28,239.3,183400000.0
2007-05-02 06:40:00,239.3,239.35,239.29,239.35,148100000.0
2007-05-02 06:41:00,239.35,239.35,239.32,239.32,274400001.0
2007-05-02 06:42:00,239.32,239.34,239.32,239.32,276400001.0
2007-05-02 06:43:00,239.34,239.37,239.33,239.34,346000001.0
2007-05-02 06:44:00,239.36,239.37,239.34,239.36,58000000.0
2007-05-02 06:45:00,239.36,239.38,239.36,239.38,129600000.0
2007-05-02 06:46:00,239.38,239.38,239.36,239.38,45600000.0
2007-05-02 06:47:00,239.38,239.38,239.325,239.335,347700001.0
2007-05-02 06:48:00,239.35,239.36,239.34,239.36,27000001.0
2007-05-02 06:49:00,239.36,239.36,239.36,239.36,35400000.0
2007-05-02 06:50:00,239.36,239.38,239.34,239.37,215600000.0
2007-05-02 06:51:00,239.39,239.44,239.37,239.43,516700003.0
2007-05-02 06:52:00,239.43,239.45,239.42,239.42,172400000.0
2007-05-02 06:53:00,239.425,239.44,239.41,239.44,139300000.0
2007-05-02 06:54:00,239.44,239.44,239.41,239.42,237600000.0
2007-05-02 06:55:00,239.42,239.42,239.35,239.35,398000001.0
2007-05-02 06:56:00,239.35,239.36,239.34,239.36,236800000.0
2007-05-02 06:57:00,239.36,239.4,239.36,239.365,192000001.0
2007-05-02 06:58:00,239.37,239.44,239.37,239.39,216800000.0
2007-05-02 06:59:00,239.38,239.4,239.32,239.32,408799998.0
2007-05-02 07:00:00,239.32,239.37,239.32,239.35,162800000.0
2007-05-02 07:01:00,239.36,239.39,239.33,239.33,111600000.0
2007-05-02 07:02:00,239.33,239.35,239.28,239.28,222299999.0
2007-05-02 07:03:00,239.29,239.31,239.27,239.29,27600000.0
2007-05-02 07:04:00,239.29,239.31,239.275,239.3,68400000.0
2007-05-02 07:05:00,239.3,239.3,239.3,239.3,4000000.0
2007-05-02 07:06:00,239.3,239.3,239.29,239.3,25600000.0
2007-05-02 07:07:00,239.31,239.31,239.28,239.28,16000000.0
2007-05-02 07:08:00,239.28,239.29,239.27,239.29,42800000.0
2007-05-02 07:09:00,239.29,239.29,239.28,239.29,8000000.0
2007-05-02 07:10:00,239.3,239.31,239.28,239.3,21200000.0
2007-05-02 07:11:00,239.3,239.32,239.29,239.29,85900000.0
2007-05-02 07:12:00,239.29,239.3,239.29,239.3,5200000.0
2007-05-02 07:13:00,239.3,239.3,239.3,239.3,4800000.0
2007-05-02 07:14:00,239.266,239.279,239.266,239.278,111400000.0
2007-05-02 07:15:00,239.3,239.32,239.28,239.31,199099999.0
2007-05-02 07:16:00,239.31,239.32,239.29,239.3,38400000.0
2007-05-02 07:17:00,239.3,239.32,239.3,239.32,94700000.0
2007-05-02 07:18:00,239.32,239.32,239.295,239.32,123500000.0
2007-05-02 07:19:00,239.32,239.32,239.3,239.32,148100000.0
2007-05-02 07:20:00,239.32,239.33,239.32,239.32,137200000.0
2007-05-02 07:21:00,239.32,239.32,239.28,239.28,167000000.0
2007-05-02 07:22:00,239.28,239.3,239.27,239.3,57099999.0
2007-05-02 07:23:00,239.3,239.3,239.24,239.24,218400000.0
2007-05-02 07:24:00,239.24,239.26,239.24,239.24,177600000.0
2007-05-02 07:25:00,239.24,239.25,239.2,239.21,198300000.0
2007-05-02 07:26:00,239.2,239.26,239.2,239.22,315799996.0
2007-05-02 07:27:00,239.23,239.26,239.21,239.26,276300000.0
2007-05-02 07:28:00,239.25,239.26,239.23,239.24,189500000.0
2007-05-02 07:29:00,239.24,239.24,239.21,239.23,104000000.0
2007-05-02 07:30:00,239.24,239.26,239.24,239.24,199800000.0
2007-05-02 07:31:00,239.24,239.24,239.24,239.24,81900000.0
2007-05-02 07:32:00,239.24,239.26,239.24,239.26,80900000.0
2007-05-02 07:33:00,239.26,239.32,239.26,239.27,337000000.0
2007-05-02 07:34:00,239.27,239.31,239.265,239.29,178700000.0
2007-05-02 07:35:00,239.29,239.29,239.26,239.27,153100000.0
2007-05-02 07:36:00,239.27,239.275,239.245,239.245,254100000.0
2007-05-02 07:37:00,239.26,239.29,239.26,239.29,204300000.0
2007-05-02 07:38:00,239.29,239.29,239.175,239.18,530899999.0
2007-05-02 07:39:00,239.18,239.21,239.17,239.18,599799998.0
2007-05-02 07:40:00,239.19,239.23,239.19,239.23,352700000.0
2007-05-02 07:41:00,239.24,239.24,239.195,239.21,407000000.0
2007-05-02 07:42:00,239.22,239.25,239.21,239.225,200199999.0
2007-05-02 07:43:00,239.225,239.29,239.21,239.29,469700000.0
2007-05-02 07:44:00,239.3,239.31,239.27,239.28,80200000.0
2007-05-02 07:45:00,239.28,239.28,239.17,239.2,702899994.0
2007-05-02 07:46:00,239.21,239.22,239.2,239.21,166300000.0
2007-05-02 07:47:00,239.22,239.22,239.1,239.17,607599998.0
2007-05-02 07:48:00,239.17,239.17,239.1,239.135,698500002.0
2007-05-02 07:49:00,239.135,239.15,239.07,239.1,302300003.0
2007-05-02 07:50:00,239.1,239.11,239.0,239.03,715799993.0
2007-05-02 07:51:00,239.04,239.15,239.02,239.02,935199999.0
2007-05-02 07:52:00,239.01,239.205,239.0,239.07,1269799998.0
2007-05-02 07:53:00,239.085,239.1,238.965,238.98,1031199995.0
2007-05-02 07:54:00,238.97,239.075,238.955,238.97,810600000.0
2007-05-02 07:55:00,238.97,238.97,238.86,238.92,562100000.0
2007-05-02 07:56:00,238.91,239.03,238.91,239.03,856500001.0
2007-05-02 07:57:00,239.03,239.04,238.975,238.99,631200002.0
2007-05-02 07:58:00,238.99,239.02,238.86,238.88,674199997.0
2007-05-02 07:59:00,238.88,238.9,238.425,238.72,1231900000.0
2007-05-02 08:00:00,238.72,238.87,238.6,238.81,886299998.0
2007-05-02 08:01:00,238.81,238.85,238.79,238.8,775700000.0
2007-05-02 08:02:00,238.8,238.9,238.77,238.87,1210399999.0
2007-05-02 08:03:00,238.875,238.98,238.83,238.93,1089800003.0
2007-05-02 08:04:00,238.93,238.97,238.9,238.945,743100000.0
2007-05-02 08:05:00,238.95,239.02,238.935,238.96,494800000.0
2007-05-02 08:06:00,238.95,238.98,238.94,238.96,356600001.0
2007-05-02 08:07:00,238.98,239.0,238.925,238.93,233500000.0
2007-05-02 08:08:00,238.93,238.95,238.875,238.875,450100001.0
2007-05-02 08:09:00,238.855,238.88,238.845,238.85,458200000.0
2007-05-02 08:10:00,238.84,238.85,238.84,238.845,216900000.0
2007-05-02 08:11:00,238.845,238.845,238.74,238.79,610500003.0
2007-05-02 08:12:00,238.79,238.83,238.7,238.81,733800000.0
2007-05-02 08:13:00,238.81,238.94,238.79,238.92,750300001.0
2007-05-02 08:14:00,238.91,238.94,238.91,238.92,746400000.0
2007-05-02 08:15:00,238.92,239.005,238.92,238.965,409200000.0
2007-05-02 08:16:00,238.99,239.04,238.96,238.98,705699998.0
2007-05-02 08:17:00,238.99,239.02,238.98,239.01,505800001.0
2007-05-02 08:18:00,239.01,239.075,239.0,239.05,679200000.0
2007-05-02 08:19:00,239.055,239.15,239.025,239.05,788199999.0
2007-05-02 08:20:00,239.05,239.08,238.985,238.99,843799999.0
2007-05-02 08:21:00,238.985,239.06,238.98,239.05,378600001.0
2007-05-02 08:22:00,239.06,239.16,239.05,239.08,505800000.0
2007-05-02 08:23:00,239.09,239.09,239.05,239.07,302400000.0
2007-05-02 08:24:00,239.08,239.11,239.045,239.055,308600000.0
2007-05-02 08:25:00,239.055,239.12,239.045,239.11,195300000.0
2007-05-02 08:26:00,239.12,239.145,239.09,239.11,428399999.0
2007-05-02 08:27:00,239.11,239.15,239.07,239.075,588600000.0
2007-05-02 08:28:00,239.08,239.11,239.07,239.09,156000000.0
2007-05-02 08:29:00,239.085,239.09,239.04,239.07,661900000.0
2007-05-02 08:30:00,239.06,239.13,239.05,239.105,398700001.0
2007-05-02 08:31:00,239.105,239.12,239.1,239.105,188000000.0
2007-05-02 08:32:00,239.11,239.12,239.09,239.11,368299995.0
2007-05-02 08:33:00,239.11,239.14,239.09,239.14,115800000.0
2007-05-02 08:34:00,239.14,239.16,239.12,239.12,194399998.0
2007-05-02 08:35:00,239.13,239.165,239.12,239.16,477999998.0
2007-05-02 08:36:00,239.155,239.16,239.13,239.15,396300002.0
2007-05-02 08:37:00,239.15,239.15,239.02,239.02,1344099995.0
2007-05-02 08:38:00,239.01,239.04,238.96,238.96,1036599999.0
2007-05-02 08:39:00,238.965,239.04,238.96,239.03,1174699994.0
2007-05-02 08:40:00,239.03,239.03,238.98,239.005,461500006.0
2007-05-02 08:41:00,239.03,239.03,238.98,239.01,604699997.0
2007-05-02 08:42:00,239.01,239.02,238.96,238.99,925700005.0
2007-05-02 08:43:00,239.0,239.02,238.98,239.02,232000001.0
2007-05-02 08:44:00,239.02,239.025,238.98,238.98,193600000.0
2007-05-02 08:45:00,238.98,238.99,238.97,238.98,86000000.0
2007-05-02 08:46:00,238.98,239.02,238.98,239.01,403600000.0
2007-05-02 08:47:00,239.03,239.05,239.03,239.03,557000001.0
2007-05-02 08:48:00,239.03,239.05,239.03,239.045,244000000.0
2007-05-02 08:49:00,239.05,239.085,239.025,239.055,378299999.0
2007-05-02 08:50:00,239.055,239.11,239.04,239.1,534799999.0
2007-05-02 08:51:00,239.1,239.115,239.06,239.09,556199999.0
2007-05-02 08:52:00,239.09,239.09,239.035,239.04,389200000.0
2007-05-02 08:53:00,239.045,239.045,239.005,239.03,228200000.0
2007-05-02 08:54:00,239.02,239.07,239.01,239.025,951099998.0
2007-05-02 08:55:00,239.03,239.055,239.015,239.04,662499996.0
2007-05-02 08:56:00,239.05,239.055,239.035,239.05,343100003.0
2007-05-02 08:57:00,239.045,239.05,238.98,239.0,1063599995.0
2007-05-02 08:58:00,239.01,239.04,238.97,238.99,920499995.0
2007-05-02 08:59:00,238.985,239.05,238.98,239.035,1649500000.0
2007-05-02 09:00:00,239.03,239.04,238.98,239.015,1442599991.0
2007-05-02 09:01:00,239.01,239.04,238.96,238.975,514100002.0
2007-05-02 09:02:00,238.975,239.01,238.93,239.01,487600000.0
2007-05-02 09:03:00,239.01,239.1,239.01,239.095,888099987.0
2007-05-02 09:04:00,239.085,239.1,239.06,239.09,802299999.0
2007-05-02 09:05:00,239.09,239.09,239.04,239.04,1059200000.0
2007-05-02 09:06:00,239.04,239.04,239.0,239.03,843700003.0
2007-05-02 09:07:00,239.03,239.05,239.01,239.02,612600003.0
2007-05-02 09:08:00,239.01,239.04,239.01,239.02,536600000.0
2007-05-02 09:09:00,239.03,239.03,238.97,238.97,503399996.0
2007-05-02 09:10:00,238.96,238.97,238.86,238.89,1037900002.0
2007-05-02 09:11:00,238.9,238.97,238.9,238.96,709099999.0
2007-05-02 09:12:00,238.96,238.97,238.9,238.935,873100001.0
2007-05-02 09:13:00,238.935,238.98,238.93,238.97,646100004.0
2007-05-02 09:14:00,238.99,239.0,238.93,238.93,1037799995.0
2007-05-02 09:15:00,238.93,238.95,238.915,238.94,252499999.0
2007-05-02 09:16:00,238.94,238.99,238.93,238.99,1461500002.0
2007-05-02 09:17:00,238.99,239.04,238.99,239.02,804800001.0
2007-05-02 09:18:00,239.02,239.11,239.0,239.075,492900000.0
2007-05-02 09:19:00,239.085,239.085,239.05,239.065,419900001.0
2007-05-02 09:20:00,239.07,239.1,239.065,239.08,316000000.0
2007-05-02 09:21:00,239.09,239.135,239.08,239.115,436800000.0
2007-05-02 09:22:00,239.12,239.12,239.08,239.09,431300001.0
2007-05-02 09:23:00,239.09,239.1,239.01,239.09,1011600000.0
2007-05-02 09:24:00,239.09,239.09,238.99,238.99,793299999.0
2007-05-02 09:25:00,238.99,238.99,238.9,238.95,1211999998.0
2007-05-02 09:26:00,238.95,238.97,238.945,238.97,592600000.0
2007-05-02 09:27:00,238.965,239.0,238.92,239.0,400800000.0
2007-05-02 09:28:00,239.0,239.02,238.9,238.95,1396599996.0
2007-05-02 09:29:00,238.955,238.985,238.9,238.9,1216099991.0
2007-05-02 09:30:00,238.91,238.93,238.87,238.9,1093099999.0
2007-05-02 09:31:00,238.9,238.905,238.85,238.87,977400002.0
2007-05-02 09:32:00,238.86,238.94,238.84,238.92,808799996.0
2007-05-02 09:33:00,238.92,238.95,238.905,238.915,442299999.0
2007-05-02 09:34:00,238.93,238.93,238.89,238.92,505299999.0
2007-05-02 09:35:00,238.93,238.95,238.91,238.935,730500013.0
2007-05-02 09:36:00,238.93,238.97,238.92,238.945,643899995.0
2007-05-02 09:37:00,238.945,239.0,238.94,238.99,353700000.0
2007-05-02 09:38:00,238.99,239.0,238.95,238.99,538099999.0
2007-05-02 09:39:00,238.99,239.0,238.96,238.98,556099998.0
2007-05-02 09:40:00,238.985,239.02,238.98,239.01,250799998.0
2007-05-02 09:41:00,239.01,239.08,239.01,239.07,803800005.0
2007-05-02 09:42:00,239.06,239.08,239.04,239.08,611500006.0
2007-05-02 09:43:00,239.08,239.17,239.055,239.11,995800000.0
2007-05-02 09:44:00,239.1,239.11,239.035,239.04,880500001.0
2007-05-02 09:45:00,239.04,239.05,239.04,239.05,188800000.0
2007-05-02 09:46:00,239.05,239.065,239.05,239.05,94200000.0
2007-05-02 09:47:00,239.06,239.06,238.98,239.01,840299999.0
2007-05-02 09:48:00,239.0,239.05,239.0,239.03,415099998.0
2007-05-02 09:49:00,239.03,239.035,239.015,239.03,100000000.0
2007-05-02 09:50:00,239.01,239.02,238.98,238.98,122400000.0
2007-05-02 09:51:00,238.98,239.005,238.95,238.98,476300000.0
2007-05-02 09:52:00,238.98,239.005,238.94,238.965,1224699998.0
2007-05-02 09:53:00,238.965,238.99,238.93,238.95,531900000.0
2007-05-02 09:54:00,238.945,238.96,238.91,238.91,102000000.0
2007-05-02 09:55:00,238.91,239.005,238.91,239.005,779900000.0
2007-05-02 09:56:00,239.005,239.02,238.98,239.01,396699999.0
2007-05-02 09:57:00,239.005,239.075,239.0,239.075,560700000.0
2007-05-02 09:58:00,239.07,239.075,239.02,239.04,1056699995.0
2007-05-02 09:59:00,239.04,239.06,239.005,239.035,822099998.0
2007-05-02 10:00:00,239.05,239.085,238.99,239.06,790000001.0
2007-05-02 10:01:00,239.065,239.08,239.02,239.055,819200001.0
2007-05-02 10:02:00,239.055,239.095,239.05,239.065,483800001.0
2007-05-02 10:03:00,239.07,239.11,239.06,239.08,1038800000.0
2007-05-02 10:04:00,239.09,239.11,239.07,239.11,244300000.0
2007-05-02 10:05:00,239.11,239.11,239.07,239.09,363600000.0
2007-05-02 10:06:00,239.11,239.165,239.08,239.13,627200000.0
2007-05-02 10:07:00,239.13,239.195,239.11,239.15,834399997.0
2007-05-02 10:08:00,239.15,239.22,239.12,239.22,828599999.0
2007-05-02 10:09:00,239.22,239.24,239.2,239.22,499300000.0
2007-05-02 10:10:00,239.22,239.24,239.2,239.21,443500000.0
2007-05-02 10:11:00,239.21,239.25,239.185,239.2,640000001.0
2007-05-02 10:12:00,239.2,239.22,239.185,239.21,626400000.0
2007-05-02 10:13:00,239.21,239.22,239.01,239.02,934499998.0
2007-05-02 10:14:00,239.02,239.08,239.01,239.08,1024800001.0
2007-05-02 10:15:00,239.08,239.16,239.07,239.12,840500003.0
2007-05-02 10:16:00,239.12,239.15,239.1,239.15,652300000.0
2007-05-02 10:17:00,239.155,239.155,239.09,239.09,547600001.0
2007-05-02 10:18:00,239.09,239.1,239.07,239.1,183400000.0
2007-05-02 10:19:00,239.1,239.16,239.085,239.09,417500000.0
2007-05-02 10:20:00,239.09,239.15,239.08,239.14,606299995.0
2007-05-02 10:21:00,239.125,239.165,239.12,239.165,396499999.0
2007-05-02 10:22:00,239.165,239.215,239.16,239.205,194100000.0
2007-05-02 10:23:00,239.2,239.21,239.17,239.175,627900005.0
2007-05-02 10:24:00,239.175,239.19,239.17,239.19,272599999.0
2007-05-02 10:25:00,239.18,239.19,239.155,239.155,273499998.0
2007-05-02 10:26:00,239.15,239.155,239.12,239.15,492200000.0
2007-05-02 10:27:00,239.15,239.18,239.15,239.16,655700004.0
2007-05-02 10:28:00,239.17,239.19,239.14,239.19,954099999.0
2007-05-02 10:29:00,239.19,239.22,239.18,239.19,206700000.0
2007-05-02 10:30:00,239.19,239.195,239.08,239.17,777500007.0
2007-05-02 10:31:00,239.17,239.175,239.135,239.14,436400000.0
2007-05-02 10:32:00,239.14,239.19,239.14,239.19,811100000.0
2007-05-02 10:33:00,239.19,239.215,239.16,239.2,769799998.0
2007-05-02 10:34:00,239.205,239.215,239.16,239.195,335200000.0
2007-05-02 10:35:00,239.19,239.225,239.17,239.17,597200000.0
2007-05-02 10:36:00,239.17,239.205,239.17,239.2,273200000.0
2007-05-02 10:37:00,239.2,239.285,239.19,239.27,1278100002.0
2007-05-02 10:38:00,239.29,239.29,239.23,239.265,664500002.0
2007-05-02 10:39:00,239.26,239.3,239.26,239.28,767400005.0
2007-05-02 10:40:00,239.28,239.28,239.23,239.245,523699997.0
2007-05-02 10:41:00,239.25,239.31,239.23,239.28,589599997.0
2007-05-02 10:42:00,239.28,239.325,239.27,239.325,917300000.0
2007-05-02 10:43:00,239.33,239.33,239.28,239.33,393499999.0
2007-05-02 10:44:00,239.32,239.495,239.32,239.48,1262299998.0
2007-05-02 10:45:00,239.48,239.49,239.42,239.45,841000000.0
2007-05-02 10:46:00,239.45,239.47,239.32,239.33,881099998.0
2007-05-02 10:47:00,239.32,239.34,239.28,239.3,634300000.0
2007-05-02 10:48:00,239.3,239.3,239.25,239.28,712400000.0
2007-05-02 10:49:00,239.28,239.295,239.25,239.285,461900000.0
2007-05-02 10:50:00,239.28,239.28,239.24,239.255,447400000.0
2007-05-02 10:51:00,239.25,239.27,239.24,239.25,454400000.0
2007-05-02 10:52:00,239.25,239.27,239.24,239.265,433699999.0
2007-05-02 10:53:00,239.26,239.305,239.24,239.295,771500000.0
2007-05-02 10:54:00,239.295,239.36,239.29,239.36,547300000.0
2007-05-02 10:55:00,239.36,239.45,239.355,239.435,882400002.0
2007-05-02 10:56:00,239.43,239.51,239.37,239.48,1496500004.0
2007-05-02 10:57:00,239.51,239.58,239.42,239.58,1516700014.0
2007-05-02 10:58:00,239.58,239.58,239.465,239.49,498600000.0
2007-05-02 10:59:00,239.49,239.525,239.4,239.43,914400000.0
2007-05-02 11:00:00,239.42,239.47,239.39,239.47,858199993.0
2007-05-02 11:01:00,239.47,239.47,239.37,239.39,946500001.0
2007-05-02 11:02:00,239.4,239.42,239.39,239.41,456700000.0
2007-05-02 11:03:00,239.41,239.44,239.39,239.43,609900001.0
2007-05-02 11:04:00,239.435,239.45,239.405,239.405,329500000.0
2007-05-02 11:05:00,239.39,239.43,239.385,239.41,612700000.0
2007-05-02 11:06:00,239.41,239.42,239.38,239.4,258400000.0
2007-05-02 11:07:00,239.4,239.46,239.4,239.45,367800000.0
2007-05-02 11:08:00,239.455,239.47,239.41,239.46,691100001.0
2007-05-02 11:09:00,239.46,239.46,239.42,239.44,500700000.0
2007-05-02 11:10:00,239.44,239.44,239.38,239.38,349600000.0
2007-05-02 11:11:00,239.38,239.4,239.37,239.39,321000000.0
2007-05-02 11:12:00,239.39,239.4,239.35,239.355,485699999.0
2007-05-02 11:13:00,239.355,239.36,239.335,239.35,316900000.0
2007-05-02 11:14:00,239.35,239.37,239.345,239.35,226600000.0
2007-05-02 11:15:00,239.36,239.36,239.35,239.355,105899999.0
2007-05-02 11:16:00,239.36,239.4,239.36,239.4,66000000.0
2007-05-02 11:17:00,239.4,239.4,239.4,239.4,10600000.0
2007-05-02 11:18:00,239.4,239.4,239.36,239.36,369500001.0
2007-05-02 11:19:00,239.38,239.39,239.35,239.36,683699998.0
2007-05-02 11:20:00,239.36,239.39,239.36,239.39,371100002.0
2007-05-02 11:21:00,239.39,239.39,239.37,239.37,339000000.0
2007-05-02 11:22:00,239.37,239.38,239.36,239.38,299499999.0
2007-05-02 11:23:00,239.39,239.41,239.38,239.4,269900000.0
2007-05-02 11:24:00,239.4,239.53,239.39,239.48,760999998.0
2007-05-02 11:25:00,239.48,239.54,239.48,239.52,894300005.0
2007-05-02 11:26:00,239.52,239.55,239.47,239.48,575900002.0
2007-05-02 11:27:00,239.48,239.48,239.43,239.43,569950902.0
2007-05-02 11:28:00,239.435,239.47,239.43,239.445,706700015.0
2007-05-02 11:29:00,239.445,239.445,239.4,239.405,472100003.0
2007-05-02 11:30:00,239.405,239.41,239.38,239.4,400900000.0
2007-05-02 11:31:00,239.39,239.4,239.37,239.37,693400016.0
2007-05-02 11:32:00,239.38,239.395,239.255,239.3,1621800002.0
2007-05-02 11:33:00,239.3,239.34,239.3,239.33,801299991.0
2007-05-02 11:34:00,239.34,239.365,239.33,239.34,430699992.0
2007-05-02 11:35:00,239.35,239.38,239.315,239.37,831400003.0
2007-05-02 11:36:00,239.37,239.385,239.35,239.355,416500001.0
2007-05-02 11:37:00,239.36,239.365,239.33,239.365,220700003.0
2007-05-02 11:38:00,239.365,239.39,239.34,239.37,1036300003.0
2007-05-02 11:39:00,239.37,239.39,239.34,239.34,378000002.0
2007-05-02 11:40:00,239.34,239.355,239.33,239.355,243700002.0
2007-05-02 11:41:00,239.355,239.355,239.28,239.295,1458600001.0
2007-05-02 11:42:00,239.3,239.3,239.26,239.29,1033400003.0
2007-05-02 11:43:00,239.3,239.38,239.29,239.36,837200003.0
2007-05-02 11:44:00,239.35,239.375,239.33,239.36,1235100004.0
2007-05-02 11:45:00,239.35,239.37,239.32,239.34,821900002.0
2007-05-02 11:46:00,239.34,239.35,239.33,239.34,790700002.0
2007-05-02 11:47:00,239.34,239.4,239.31,239.32,1138300005.0
2007-05-02 11:48:00,239.32,239.37,239.32,239.37,990400015.0
2007-05-02 11:49:00,239.37,239.37,239.33,239.35,1220800001.0
2007-05-02 11:50:00,239.35,239.39,239.35,239.38,618200009.0
2007-05-02 11:51:00,239.38,239.4,239.37,239.385,727300007.0
2007-05-02 11:52:00,239.39,239.42,239.38,239.4,470500003.0
2007-05-02 11:53:00,239.4,239.44,239.39,239.4,977400001.0
2007-05-02 11:54:00,239.4,239.46,239.4,239.46,908900008.0
2007-05-02 11:55:00,239.46,239.46,239.4,239.42,1411100009.0
2007-05-02 11:56:00,239.42,239.48,239.42,239.48,1269400004.0
2007-05-02 11:57:00,239.48,239.495,239.46,239.48,1137900025.0
2007-05-02 11:58:00,239.49,239.49,239.39,239.43,1596800007.0
2007-05-02 11:59:00,239.44,239.47,239.41,239.42,1342400006.0
2007-05-02 12:00:00,239.42,239.42,239.4,239.4,844000002.0
2007-05-02 12:01:00,239.4,239.42,239.39,239.42,1175800006.0
2007-05-02 12:02:00,239.42,239.44,239.41,239.42,254800001.0
2007-05-02 12:03:00,239.42,239.46,239.42,239.44,431100001.0
2007-05-02 12:04:00,239.45,239.47,239.43,239.46,532299998.0
2007-05-02 12:05:00,239.46,239.47,239.425,239.43,429900000.0
2007-05-02 12:06:00,239.43,239.45,239.405,239.44,600600004.0
2007-05-02 12:07:00,239.45,239.51,239.43,239.49,1162500006.0
2007-05-02 12:08:00,239.49,239.5,239.455,239.47,1039099999.0
2007-05-02 12:09:00,239.47,239.49,239.42,239.45,763500001.0
2007-05-02 12:10:00,239.45,239.505,239.43,239.48,939500004.0
2007-05-02 12:11:00,239.48,239.5,239.46,239.48,417700004.0
2007-05-02 12:12:00,239.48,239.5,239.45,239.45,322500002.0
2007-05-02 12:13:00,239.445,239.48,239.44,239.45,618800005.0
2007-05-02 12:14:00,239.455,239.47,239.41,239.425,699900007.0
2007-05-02 12:15:00,239.42,239.43,239.4,239.4,499000001.0
2007-05-02 12:16:00,239.4,239.41,239.4,239.41,255200000.0
2007-05-02 12:17:00,239.4,239.43,239.4,239.425,195000001.0
2007-05-02 12:18:00,239.43,239.43,239.38,239.41,566900001.0
2007-05-02 12:19:00,239.415,239.415,239.4,239.41,535600000.0
2007-05-02 12:20:00,239.41,239.41,239.39,239.4,109900000.0
2007-05-02 12:21:00,239.4,239.41,239.4,239.4,298800000.0
2007-05-02 12:22:00,239.4,239.41,239.4,239.4,187600000.0
2007-05-02 12:23:00,239.41,239.45,239.4,239.45,411500002.0
2007-05-02 12:24:00,239.45,239.46,239.43,239.43,315100000.0
2007-05-02 12:25:00,239.43,239.46,239.39,239.4,1182600000.0
2007-05-02 12:26:00,239.4,239.41,239.375,239.405,520000003.0
2007-05-02 12:27:00,239.39,239.4,239.35,239.37,866399999.0
2007-05-02 12:28:00,239.375,239.375,239.35,239.36,758000000.0
2007-05-02 12:29:00,239.36,239.36,239.33,239.34,812000009.0
2007-05-02 12:30:00,239.34,239.37,239.31,239.31,1217200002.0
2007-05-02 12:31:00,239.31,239.33,239.26,239.31,1978700004.0
2007-05-02 12:32:00,239.32,239.36,239.32,239.36,476000001.0
2007-05-02 12:33:00,239.35,239.35,239.33,239.34,559600001.0
2007-05-02 12:34:00,239.34,239.36,239.31,239.35,937400007.0
2007-05-02 12:35:00,239.36,239.36,239.3,239.315,1108800015.0
2007-05-02 12:36:00,239.32,239.32,239.29,239.31,939100004.0
2007-05-02 12:37:00,239.32,239.36,239.31,239.35,738200015.0
2007-05-02 12:38:00,239.35,239.37,239.31,239.35,914900009.0
2007-05-02 12:39:00,239.35,239.39,239.34,239.38,397400005.0
2007-05-02 12:40:00,239.375,239.375,239.33,239.36,562400000.0
2007-05-02 12:41:00,239.355,239.38,239.325,239.355,693500000.0
2007-05-02 12:42:00,239.355,239.355,239.32,239.345,507200000.0
2007-05-02 12:43:00,239.345,239.36,239.31,239.325,652300007.0
2007-05-02 12:44:00,239.29,239.33,239.29,239.325,908800006.0
2007-05-02 12:45:00,239.33,239.33,239.27,239.29,600500005.0
2007-05-02 12:46:00,239.3,239.3,239.24,239.255,546100000.0
2007-05-02 12:47:00,239.25,239.26,239.22,239.245,996299994.0
2007-05-02 12:48:00,239.25,239.28,239.22,239.26,1268500013.0
2007-05-02 12:49:00,239.27,239.27,239.24,239.26,1342399998.0
2007-05-02 12:50:00,239.26,239.27,239.25,239.265,623700018.0
2007-05-02 12:51:00,239.27,239.285,239.25,239.285,322699999.0
2007-05-02 12:52:00,239.285,239.295,239.23,239.235,1413100005.0
2007-05-02 12:53:00,239.235,239.27,239.21,239.26,1639399985.0
2007-05-02 12:54:00,239.26,239.28,239.23,239.25,1336899995.0
2007-05-02 12:55:00,239.26,239.28,239.19,239.19,1059200000.0
2007-05-02 12:56:00,239.19,239.19,239.13,239.15,1703100002.0
2007-05-02 12:57:00,239.16,239.19,239.13,239.17,1703100002.0
2007-05-02 12:58:00,239.17,239.21,239.17,239.2,1410699999.0
2007-05-02 12:59:00,239.18,239.21,239.15,239.18,2014000008.0
2007-05-02 13:00:00,239.19,239.21,239.095,239.12,2014000008.0
2007-05-02 13:01:00,239.12,239.19,239.115,239.14,1549300005.0
2007-05-02 13:02:00,239.14,239.2,239.14,239.18,1272999997.0
2007-05-02 13:03:00,239.19,239.23,239.18,239.2,1196400000.0
2007-05-02 13:04:00,239.2,239.22,239.15,239.2,1495900002.0
2007-05-02 13:05:00,239.21,239.215,239.15,239.16,1647200005.0
2007-05-02 13:06:00,239.16,239.23,239.16,239.21,1208600002.0
2007-05-02 13:07:00,239.2,239.235,239.175,239.18,879099997.0
2007-05-02 13:08:00,239.18,239.22,239.17,239.22,960899999.0
2007-05-02 13:09:00,239.22,239.23,239.2,239.215,839999998.0
2007-05-02 13:10:00,239.215,239.29,239.215,239.24,1431899993.0
2007-05-02 13:11:00,239.23,239.26,239.22,239.24,603499992.0
2007-05-02 13:12:00,239.24,239.24,239.16,239.17,1005999997.0
2007-05-02 13:13:00,239.17,239.23,239.17,239.21,689799999.0
2007-05-02 13:14:00,239.2,239.21,239.17,239.18,289400000.0
2007-05-02 13:15:00,239.18,239.18,239.1,239.11,1559700002.0
2007-05-02 13:16:00,239.11,239.16,239.07,239.16,1558200002.0
2007-05-02 13:17:00,239.17,239.2,239.145,239.18,784399999.0
2007-05-02 13:18:00,239.2,239.23,239.17,239.2,635299997.0
2007-05-02 13:19:00,239.19,239.25,239.17,239.24,1200999999.0
2007-05-02 13:20:00,239.24,239.24,239.18,239.18,1592399995.0
2007-05-02 13:21:00,239.18,239.215,239.18,239.21,781300001.0
2007-05-02 13:22:00,239.21,239.22,239.19,239.19,331500000.0
2007-05-02 13:23:00,239.19,239.22,239.185,239.22,844399991.0
2007-05-02 13:24:00,239.22,239.24,239.19,239.23,1593799992.0
2007-05-02 13:25:00,239.23,239.26,239.19,239.26,1070599999.0
2007-05-02 13:26:00,239.27,239.28,239.25,239.27,806500002.0
2007-05-02 13:27:00,239.27,239.3,239.25,239.29,1049900000.0
2007-05-02 13:28:00,239.29,239.33,239.28,239.33,1669199998.0
2007-05-02 13:29:00,239.33,239.34,239.3,239.325,442000001.0
2007-05-02 13:30:00,239.305,239.355,239.28,239.31,719700000.0
2007-05-02 13:31:00,239.31,239.33,239.28,239.285,1173199995.0
2007-05-02 13:32:00,239.29,239.335,239.28,239.295,632400000.0
2007-05-02 13:33:00,239.295,239.31,239.275,239.31,696699999.0
2007-05-02 13:34:00,239.31,239.31,239.27,239.28,525600000.0
2007-05-02 13:35:00,239.29,239.3,239.27,239.27,804200000.0
2007-05-02 13:36:00,239.27,239.27,239.21,239.22,1438900001.0
2007-05-02 13:37:00,239.22,239.25,239.22,239.24,1063400000.0
2007-05-02 13:38:00,239.24,239.245,239.195,239.21,901400000.0
2007-05-02 13:39:00,239.22,239.29,239.2,239.2,1272099999.0
2007-05-02 13:40:00,239.2,239.255,239.2,239.25,564700000.0
2007-05-02 13:41:00,239.26,239.27,239.23,239.24,1002199991.0
2007-05-02 13:42:00,239.25,239.25,239.21,239.24,767100003.0
2007-05-02 13:43:00,239.24,239.28,239.24,239.27,733800000.0
2007-05-02 13:44:00,239.27,239.32,239.27,239.32,649600007.0
2007-05-02 13:45:00,239.32,239.325,239.29,239.32,321300000.0
2007-05-02 13:46:00,239.32,239.34,239.32,239.33,624700000.0
2007-05-02 13:47:00,239.33,239.33,239.27,239.31,477300000.0
2007-05-02 13:48:00,239.31,239.34,239.29,239.34,745800002.0
2007-05-02 13:49:00,239.32,239.36,239.32,239.36,543800000.0
2007-05-02 13:50:00,239.36,239.36,239.33,239.34,240400001.0
2007-05-02 13:51:00,239.33,239.38,239.33,239.37,1225900007.0
2007-05-02 13:52:00,239.35,239.4,239.35,239.37,872200006.0
2007-05-02 13:53:00,239.375,239.445,239.37,239.42,523299996.0
2007-05-02 13:54:00,239.42,239.46,239.41,239.43,665700008.0
2007-05-02 13:55:00,239.43,239.44,239.355,239.37,651800000.0
2007-05-02 13:56:00,239.38,239.38,239.33,239.34,517600000.0
2007-05-02 13:57:00,239.35,239.37,239.34,239.35,424300000.0
2007-05-02 13:58:00,239.355,239.36,239.33,239.36,294100000.0
2007-05-02 13:59:00,239.36,239.36,239.325,239.325,67800000.0
2007-05-02 14:00:00,239.32,239.325,239.26,239.27,819800001.0
2007-05-02 14:01:00,239.28,239.29,239.18,239.22,1332000007.0
2007-05-02 14:02:00,239.23,239.28,239.22,239.24,796500011.0
2007-05-02 14:03:00,239.24,239.26,239.22,239.26,453299998.0
2007-05-02 14:04:00,239.25,239.25,239.21,239.21,1308400011.0
2007-05-02 14:05:00,239.21,239.23,239.2,239.2,531300000.0
2007-05-02 14:06:00,239.21,239.24,239.19,239.22,1179000002.0
2007-05-02 14:07:00,239.22,239.24,239.22,239.24,846200008.0
2007-05-02 14:08:00,239.24,239.26,239.2,239.26,436699999.0
2007-05-02 14:09:00,239.26,239.26,239.19,239.22,1333299992.0
2007-05-02 14:10:00,239.24,239.27,239.24,239.25,757200000.0
2007-05-02 14:11:00,239.25,239.26,239.24,239.25,310000000.0
2007-05-02 14:12:00,239.25,239.34,239.24,239.34,1004800003.0
2007-05-02 14:13:00,239.34,239.34,239.26,239.28,683599991.0
2007-05-02 14:14:00,239.29,239.32,239.27,239.28,239800000.0
2007-05-02 14:15:00,239.3,239.33,239.25,239.27,470200000.0
2007-05-02 14:16:00,239.27,239.27,239.17,239.17,545800000.0
2007-05-02 14:17:00,239.17,239.24,239.125,239.24,1368700003.0
2007-05-02 14:18:00,239.22,239.24,239.18,239.22,1543400002.0
2007-05-02 14:19:00,239.215,239.27,239.2,239.26,1543400002.0
2007-05-02 14:20:00,239.26,239.3,239.17,239.195,2003000000.0
2007-05-02 14:21:00,239.185,239.25,239.17,239.23,1684000004.0
2007-05-02 14:22:00,239.23,239.27,239.19,239.2,1458400007.0
2007-05-02 14:23:00,239.2,239.25,239.17,239.18,1458400007.0
2007-05-02 14:24:00,239.18,239.27,239.16,239.25,1423100001.0
2007-05-02 14:25:00,239.26,239.305,239.25,239.25,2051000002.0
2007-05-02 14:26:00,239.25,239.29,239.23,239.23,1539200007.0
2007-05-02 14:27:00,239.23,239.26,239.22,239.245,1203700002.0
2007-05-02 14:28:00,239.245,239.26,239.24,239.25,713299998.0
2007-05-02 14:29:00,239.25,239.25,239.2,239.22,804700001.0
2007-05-02 14:30:00,239.23,239.26,239.225,239.26,501400001.0
2007-05-02 14:31:00,239.26,239.26,239.18,239.23,1493599999.0
2007-05-02 14:32:00,239.23,239.25,239.18,239.18,1134000001.0
2007-05-02 14:33:00,239.18,239.21,239.17,239.2,1167999992.0
2007-05-02 14:34:00,239.2,239.21,239.17,239.19,296100000.0
2007-05-02 14:35:00,239.19,239.195,239.11,239.11,721000000.0
2007-05-02 14:36:00,239.11,239.14,239.06,239.14,1822099998.0
2007-05-02 14:37:00,239.15,239.155,239.05,239.07,1346299998.0
2007-05-02 14:38:00,239.08,239.115,239.06,239.1,953400000.0
2007-05-02 14:39:00,239.095,239.095,239.045,239.05,586699996.0
2007-05-02 14:40:00,239.045,239.12,239.03,239.075,1256600000.0
2007-05-02 14:41:00,239.08,239.11,239.045,239.05,1138900004.0
2007-05-02 14:42:00,239.05,239.06,238.97,238.98,1387200001.0
2007-05-02 14:43:00,238.98,239.01,238.98,238.98,1164100001.0
2007-05-02 14:44:00,238.98,239.04,238.98,239.04,1371199986.0
2007-05-02 14:45:00,239.04,239.04,239.0,239.03,799500000.0
2007-05-02 14:46:00,239.03,239.04,238.98,239.02,1243200001.0
2007-05-02 14:47:00,239.02,239.06,239.01,239.025,2020999983.0
2007-05-02 14:48:00,239.025,239.06,239.0,239.0,1512499990.0
2007-05-02 14:49:00,239.01,239.04,239.01,239.01,913400004.0
2007-05-02 14:50:00,239.01,239.05,239.0,239.05,1618600011.0
2007-05-02 14:51:00,239.05,239.12,239.02,239.12,1545699996.0
2007-05-02 14:52:00,239.14,239.16,239.08,239.12,1337800002.0
2007-05-02 14:53:00,239.12,239.16,239.09,239.12,889300001.0
2007-05-02 14:54:00,239.12,239.12,239.09,239.12,1608600021.0
2007-05-02 14:55:00,239.12,239.13,239.1,239.115,145100000.0
2007-05-02 14:56:00,239.09,239.12,239.09,239.12,812100000.0
2007-05-02 14:57:00,239.12,239.13,239.03,239.03,469300000.0
2007-05-02 14:58:00,239.03,239.08,239.0,239.07,627000001.0
2007-05-02 14:59:00,239.07,239.07,238.98,239.025,1571599989.0
2007-05-02 15:00:00,239.025,239.045,239.01,239.02,1901499995.0
2007-05-02 15:01:00,239.02,239.08,239.01,239.08,1459000004.0
2007-05-02 15:02:00,239.06,239.16,239.06,239.1,1459000004.0
2007-05-02 15:03:00,239.11,239.11,239.01,239.01,1459000004.0
2007-05-02 15:04:00,239.01,239.03,238.97,239.03,843500000.0
2007-05-02 15:05:00,239.03,239.04,238.98,239.0,1015400003.0
2007-05-02 15:06:00,239.0,239.05,239.0,239.05,1477900006.0
2007-05-02 15:07:00,239.05,239.07,239.03,239.04,815100002.0
2007-05-02 15:08:00,239.045,239.06,239.01,239.045,1318499998.0
2007-05-02 15:09:00,239.04,239.06,239.025,239.04,913800004.0
2007-05-02 15:10:00,239.035,239.06,239.02,239.06,1191100003.0
2007-05-02 15:11:00,239.06,239.07,239.02,239.03,1054399993.0
2007-05-02 15:12:00,239.02,239.04,239.02,239.03,613700001.0
2007-05-02 15:13:00,239.02,239.045,239.02,239.045,368200006.0
2007-05-02 15:14:00,239.05,239.08,239.05,239.07,764800000.0
2007-05-02 15:15:00,239.06,239.09,239.06,239.07,592900005.0
2007-05-02 15:16:00,239.07,239.07,239.04,239.07,288600002.0
2007-05-02 15:17:00,239.06,239.09,239.03,239.08,1850400020.0
2007-05-02 15:18:00,239.11,239.11,239.03,239.06,1757399994.0
2007-05-02 15:19:00,239.06,239.06,239.01,239.03,719399995.0
2007-05-02 15:20:00,239.01,239.03,238.98,239.01,1993700011.0
2007-05-02 15:21:00,239.01,239.05,238.97,239.05,1993700011.0
2007-05-02 15:22:00,239.04,239.07,238.96,238.99,1618500007.0
2007-05-02 15:23:00,239.0,239.01,238.96,238.98,1618500007.0
2007-05-02 15:24:00,238.98,238.99,238.95,238.98,961399989.0
2007-05-02 15:25:00,238.98,239.0,238.96,239.0,1489299993.0
2007-05-02 15:26:00,239.0,239.03,239.0,239.02,319100002.0
2007-05-02 15:27:00,239.01,239.01,238.995,239.0,245100003.0
2007-05-02 15:28:00,239.01,239.06,239.0,239.0,1227900003.0
2007-05-02 15:29:00,239.0,239.06,239.0,239.04,925800005.0
2007-05-02 15:30:00,239.04,239.05,239.03,239.04,382300005.0
2007-05-02 15:31:00,239.04,239.06,238.98,239.01,1107400009.0
2007-05-02 15:32:00,239.01,239.01,238.955,238.96,1033899991.0
2007-05-02 15:33:00,238.98,239.01,238.955,238.97,1314500010.0
2007-05-02 15:34:00,238.98,239.0,238.96,238.97,754700004.0
2007-05-02 15:35:00,238.99,239.04,238.96,239.01,1259500008.0
2007-05-02 15:36:00,239.015,239.04,238.97,238.98,1535900005.0
2007-05-02 15:37:00,238.97,239.02,238.97,239.02,443400006.0
2007-05-02 15:38:00,239.02,239.02,238.975,238.98,600700003.0
2007-05-02 15:39:00,238.975,238.98,238.915,238.925,1583800018.0
2007-05-02 15:40:00,238.925,238.925,238.87,238.88,1937500031.0
2007-05-02 15:41:00,238.89,238.91,238.875,238.91,759200003.0
2007-05-02 15:42:00,238.92,238.94,238.89,238.89,922200015.0
2007-05-02 15:43:00,238.89,238.95,238.88,238.94,1970500020.0
2007-05-02 15:44:00,238.95,239.02,238.95,239.0,1679999996.0
2007-05-02 15:45:00,239.0,239.01,238.98,238.99,929000003.0
2007-05-02 15:46:00,239.0,239.01,238.98,238.98,1186900005.0
2007-05-02 15:47:00,238.98,239.0,238.98,239.0,865900004.0
2007-05-02 15:48:00,239.0,239.025,238.98,239.0,1576900017.0
2007-05-02 15:49:00,239.0,239.02,238.99,239.0,958800018.0
2007-05-02 15:50:00,238.99,239.03,238.98,239.02,657200003.0
2007-05-02 15:51:00,239.015,239.05,238.99,239.005,760200002.0
2007-05-02 15:52:00,239.005,239.02,238.99,239.015,853700008.0
2007-05-02 15:53:00,239.015,239.03,239.0,239.02,292800000.0
2007-05-02 15:54:00,239.02,239.13,239.02,239.1,1511800007.0
2007-05-02 15:55:00,239.1,239.11,239.05,239.06,1496000008.0
2007-05-02 15:56:00,239.06,239.08,238.98,239.01,1496000008.0
2007-05-02 15:57:00,239.01,239.01,238.96,238.97,765799997.0
2007-05-02 15:58:00,238.97,239.01,238.97,238.99,828700009.0
2007-05-02 15:59:00,238.99,239.02,238.93,238.93,505000000.0
2007-05-02 16:00:00,238.91,239.07,238.9,239.06,1079800005.0
2007-05-02 16:01:00,239.06,239.07,239.02,239.02,1738300005.0
2007-05-02 16:02:00,239.06,239.09,238.99,239.06,1738300005.0
2007-05-02 16:03:00,239.065,239.07,238.97,239.07,1738300005.0
2007-05-02 16:04:00,239.04,239.05,238.95,239.0,1733700007.0
2007-05-02 16:05:00,239.01,239.02,238.97,239.0,1619300011.0
2007-05-02 16:06:00,239.0,239.0,238.95,238.975,1578200005.0
2007-05-02 16:07:00,238.975,239.03,238.94,239.0,2120800003.0
2007-05-02 16:08:00,239.01,239.07,238.99,239.06,1628700025.0
2007-05-02 16:09:00,239.05,239.07,238.95,238.96,2116899996.0
2007-05-02 16:10:00,238.98,238.98,238.92,238.92,750700000.0
2007-05-02 16:11:00,238.92,238.96,238.89,238.92,1039800001.0
2007-05-02 16:12:00,238.92,239.01,238.92,238.995,1386300006.0
2007-05-02 16:13:00,238.995,238.995,238.925,238.945,674800001.0
2007-05-02 16:14:00,238.945,238.98,238.93,238.965,1466499998.0
2007-05-02 16:15:00,238.965,239.0,238.94,239.0,1531900005.0
2007-05-02 16:16:00,239.0,239.02,238.96,238.98,996300003.0
2007-05-02 16:17:00,238.96,239.0,238.93,238.99,1421900005.0
2007-05-02 16:18:00,239.0,239.0,238.945,238.97,1875399999.0
2007-05-02 16:19:00,238.97,239.01,238.96,238.985,1314399998.0
2007-05-02 16:20:00,238.99,239.0,238.93,238.935,844200001.0
2007-05-02 16:21:00,238.935,238.96,238.865,238.865,871400000.0
2007-05-02 16:22:00,238.865,238.925,238.85,238.86,1399999998.0
2007-05-02 16:23:00,238.86,238.92,238.86,238.91,861999995.0
2007-05-02 16:24:00,238.92,238.95,238.9,238.915,1157800002.0
2007-05-02 16:25:00,238.915,238.92,238.86,238.88,1588799996.0
2007-05-02 16:26:00,238.88,239.01,238.88,238.98,1810600005.0
2007-05-02 16:27:00,238.99,239.01,238.92,239.0,1498500000.0
2007-05-02 16:28:00,239.0,239.01,238.955,238.98,990600004.0
2007-05-02 16:29:00,238.99,238.99,238.95,238.98,960100002.0
2007-05-02 16:30:00,238.98,239.01,238.95,238.97,1678000009.0
2007-05-02 16:31:00,238.96,239.0,238.96,238.97,875000002.0
2007-05-02 16:32:00,238.965,239.03,238.915,238.975,2046500006.0
2007-05-02 16:33:00,238.99,239.02,238.98,238.98,2047500009.0
2007-05-02 16:34:00,238.99,239.01,238.945,238.945,2047500009.0
2007-05-02 16:35:00,238.945,239.01,238.945,239.01,1362600004.0
2007-05-02 16:36:00,239.02,239.04,238.98,238.99,1516600000.0
2007-05-02 16:37:00,238.99,239.04,238.99,239.02,1372899997.0
2007-05-02 16:38:00,239.02,239.06,239.02,239.05,1525000006.0
2007-05-02 16:39:00,239.04,239.07,239.01,239.03,1367200004.0
2007-05-02 16:40:00,239.03,239.08,238.99,239.01,1367200004.0
2007-05-02 16:41:00,239.02,239.04,238.99,239.04,1348600007.0
2007-05-02 16:42:00,239.03,239.03,239.0,239.03,845199994.0
2007-05-02 16:43:00,239.02,239.04,239.01,239.02,563000000.0
2007-05-02 16:44:00,239.02,239.04,239.0,239.01,1069700002.0
2007-05-02 16:45:00,239.01,239.05,239.005,239.03,1348400001.0
2007-05-02 16:46:00,239.04,239.06,239.0,239.02,1336699997.0
2007-05-02 16:47:00,239.02,239.03,238.99,239.01,615300000.0
2007-05-02 16:48:00,239.01,239.035,238.99,239.0,1015300003.0
2007-05-02 16:49:00,239.0,239.04,239.0,239.03,893500007.0
2007-05-02 16:50:00,239.03,239.04,239.0,239.04,1297700012.0
2007-05-02 16:51:00,239.04,239.045,239.01,239.045,790200000.0
2007-05-02 16:52:00,239.05,239.08,239.03,239.04,905000000.0
2007-05-02 16:53:00,239.05,239.06,238.99,239.04,1084200000.0
2007-05-02 16:54:00,239.03,239.08,239.02,239.05,1814400010.0
2007-05-02 16:55:00,239.05,239.09,239.04,239.09,572400008.0
2007-05-02 16:56:00,239.09,239.09,239.05,239.07,1333500012.0
2007-05-02 16:57:00,239.07,239.1,239.035,239.04,1493699990.0
2007-05-02 16:58:00,239.05,239.07,239.04,239.045,780900002.0
2007-05-02 16:59:00,239.04,239.07,239.0,239.02,1486600006.0
2007-05-02 17:00:00,239.01,239.07,238.99,239.05,1449600000.0
2007-05-02 17:01:00,239.03,239.08,239.03,239.06,1510699995.0
2007-05-02 17:02:00,239.06,239.08,239.03,239.05,650100010.0
2007-05-02 17:03:00,239.06,239.08,238.96,238.98,1385100017.0
2007-05-02 17:04:00,238.98,238.98,238.91,238.94,464100000.0
2007-05-02 17:05:00,238.94,238.95,238.92,238.935,858300000.0
2007-05-02 17:06:00,238.93,238.94,238.9,238.93,1121500001.0
2007-05-02 17:07:00,238.94,239.02,238.91,238.94,1292899998.0
2007-05-02 17:08:00,238.92,238.94,238.9,238.93,1008800010.0
2007-05-02 17:09:00,238.93,238.96,238.93,238.945,1059200005.0
2007-05-02 17:10:00,238.94,238.96,238.93,238.95,733800000.0
2007-05-02 17:11:00,238.95,239.005,238.94,239.005,521600006.0
2007-05-02 17:12:00,239.005,239.04,238.98,239.03,630900000.0
2007-05-02 17:13:00,239.025,239.04,238.99,239.02,1002499999.0
2007-05-02 17:14:00,239.01,239.02,238.98,238.99,582300008.0
2007-05-02 17:15:00,238.99,239.01,238.99,239.0,341500000.0
2007-05-02 17:16:00,239.0,239.0,238.98,238.98,1157200012.0
2007-05-02 17:17:00,238.98,238.985,238.92,238.925,1925900026.0
2007-05-02 17:18:00,238.91,238.95,238.87,238.95,1561400004.0
2007-05-02 17:19:00,238.94,238.98,238.94,238.96,1684900023.0
2007-05-02 17:20:00,238.96,238.98,238.92,238.96,1165400009.0
2007-05-02 17:21:00,238.96,238.96,238.86,238.86,1544000015.0
2007-05-02 17:22:00,238.86,238.92,238.85,238.91,1809500028.0
2007-05-02 17:23:00,238.91,238.92,238.89,238.9,335800001.0
2007-05-02 17:24:00,238.9,238.93,238.845,238.89,1284900005.0
2007-05-02 17:25:00,238.89,238.915,238.87,238.895,1033299993.0
2007-05-02 17:26:00,238.9,238.93,238.89,238.91,882600004.0
2007-05-02 17:27:00,238.91,238.99,238.91,238.97,1815400021.0
2007-05-02 17:28:00,238.97,239.05,238.97,239.02,2040299995.0
2007-05-02 17:29:00,239.01,239.04,238.98,239.02,2040299995.0
2007-05-02 17:30:00,239.02,239.07,239.02,239.06,1124599997.0
2007-05-02 17:31:00,239.05,239.06,239.025,239.035,1508800007.0
2007-05-02 17:32:00,239.04,239.06,239.03,239.06,450700003.0
2007-05-02 17:33:00,239.06,239.06,239.02,239.03,837399995.0
2007-05-02 17:34:00,239.03,239.05,239.01,239.015,625399999.0
2007-05-02 17:35:00,239.0,239.02,238.96,238.96,821399997.0
2007-05-02 17:36:00,238.96,238.98,238.93,238.935,1214600007.0
2007-05-02 17:37:00,238.94,238.96,238.93,238.95,1043299983.0
2007-05-02 17:38:00,238.95,238.98,238.92,238.955,1300400003.0
2007-05-02 17:39:00,238.95,238.99,238.95,238.97,621800002.0
2007-05-02 17:40:00,238.97,239.01,238.97,238.99,719200001.0
2007-05-02 17:41:00,238.99,239.03,238.99,239.0,1089099983.0
2007-05-02 17:42:00,239.0,239.0,238.925,238.925,1840700005.0
2007-05-02 17:43:00,238.925,238.97,238.925,238.93,1010200003.0
2007-05-02 17:44:00,238.93,238.93,238.86,238.9,1328599996.0
2007-05-02 17:45:00,238.9,238.97,238.89,238.94,1677800012.0
2007-05-02 17:46:00,238.94,238.96,238.915,238.915,707999999.0
2007-05-02 17:47:00,238.92,238.93,238.9,238.91,819600001.0
2007-05-02 17:48:00,238.91,238.93,238.9,238.93,682299999.0
2007-05-02 17:49:00,238.925,238.96,238.91,238.93,430600007.0
2007-05-02 17:50:00,238.93,238.93,238.9,238.92,630200007.0
2007-05-02 17:51:00,238.92,238.94,238.9,238.93,981600002.0
2007-05-02 17:52:00,238.93,238.96,238.93,238.96,583800005.0
2007-05-02 17:53:00,238.96,238.97,238.955,238.955,417999998.0
2007-05-02 17:54:00,238.96,238.99,238.96,238.96,361700003.0
2007-05-02 17:55:00,238.96,239.055,238.96,239.03,1274699991.0
2007-05-02 17:56:00,239.03,239.04,239.0,239.01,876999998.0
2007-05-02 17:57:00,239.0,239.04,239.0,239.01,578400002.0
2007-05-02 17:58:00,239.02,239.03,239.01,239.01,135800000.0
2007-05-02 17:59:00,239.0,239.02,239.0,239.01,236300000.0
2007-05-02 18:00:00,239.01,239.02,238.995,239.005,244600004.0
2007-05-02 18:01:00,239.0,239.04,239.0,239.04,233200000.0
2007-05-02 18:02:00,239.06,239.06,239.03,239.03,279000000.0
2007-05-02 18:03:00,239.02,239.02,238.97,239.0,312300000.0
2007-05-02 18:04:00,239.0,239.02,238.98,239.0,409100001.0
2007-05-02 18:05:00,239.0,239.0,238.96,239.0,458099998.0
2007-05-02 18:06:00,238.99,239.09,238.99,239.07,882000005.0
2007-05-02 18:07:00,239.08,239.08,239.03,239.04,753099996.0
2007-05-02 18:08:00,239.04,239.14,239.04,239.13,1091200005.0
2007-05-02 18:09:00,239.125,239.16,239.1,239.12,861400000.0
2007-05-02 18:10:00,239.12,239.165,239.11,239.14,696100003.0
2007-05-02 18:11:00,239.14,239.17,239.1,239.15,1469100006.0
2007-05-02 18:12:00,239.14,239.17,239.14,239.14,510400000.0
2007-05-02 18:13:00,239.14,239.16,239.11,239.135,1324400001.0
2007-05-02 18:14:00,239.15,239.17,239.14,239.155,543200000.0
2007-05-02 18:15:00,239.155,239.16,239.13,239.14,885400003.0
2007-05-02 18:16:00,239.14,239.16,239.13,239.15,352300001.0
2007-05-02 18:17:00,239.15,239.17,239.13,239.15,889599999.0
2007-05-02 18:18:00,239.15,239.21,239.15,239.19,459600001.0
2007-05-02 18:19:00,239.18,239.2,239.175,239.195,702200010.0
2007-05-02 18:20:00,239.21,239.24,239.2,239.22,547499998.0
2007-05-02 18:21:00,239.23,239.23,239.215,239.23,302000001.0
2007-05-02 18:22:00,239.24,239.24,239.18,239.19,613000000.0
2007-05-02 18:23:00,239.19,239.2,239.185,239.19,204199999.0
2007-05-02 18:24:00,239.19,239.24,239.19,239.22,687400003.0
2007-05-02 18:25:00,239.2,239.23,239.15,239.15,1349299992.0
2007-05-02 18:26:00,239.15,239.15,239.145,239.15,752399990.0
2007-05-02 18:27:00,239.15,239.19,239.15,239.19,513099999.0
2007-05-02 18:28:00,239.19,239.22,239.16,239.16,570799997.0
2007-05-02 18:29:00,239.16,239.16,239.13,239.135,329600000.0
2007-05-02 18:30:00,239.135,239.155,239.11,239.15,501500001.0
2007-05-02 18:31:00,239.15,239.17,239.14,239.15,133399999.0
2007-05-02 18:32:00,239.15,239.18,239.14,239.14,530599997.0
2007-05-02 18:33:00,239.15,239.18,239.11,239.15,766600000.0
2007-05-02 18:34:00,239.15,239.16,239.13,239.14,250300000.0
2007-05-02 18:35:00,239.14,239.15,239.11,239.12,820700001.0
2007-05-02 18:36:00,239.12,239.13,239.11,239.11,663600001.0
2007-05-02 18:37:00,239.115,239.14,239.115,239.13,462000001.0
2007-05-02 18:38:00,239.13,239.13,239.11,239.11,477000006.0
2007-05-02 18:39:00,239.11,239.115,239.09,239.09,520200006.0
2007-05-02 18:40:00,239.09,239.1,239.09,239.1,93600000.0
2007-05-02 18:41:00,239.1,239.1,239.06,239.07,621100005.0
2007-05-02 18:42:00,239.07,239.12,239.06,239.11,710099999.0
2007-05-02 18:43:00,239.11,239.11,239.07,239.1,897000009.0
2007-05-02 18:44:00,239.1,239.1,239.09,239.09,62500001.0
2007-05-02 18:45:00,239.09,239.1,239.04,239.06,1251100003.0
2007-05-02 18:46:00,239.06,239.08,239.02,239.07,782700002.0
2007-05-02 18:47:00,239.08,239.09,239.02,239.02,1079699998.0
2007-05-02 18:48:00,239.04,239.06,238.98,238.99,545699996.0
2007-05-02 18:49:00,238.985,239.01,238.985,239.0,674000002.0
2007-05-02 18:50:00,238.99,239.0,238.99,239.0,288500001.0
2007-05-02 18:51:00,238.99,239.01,238.99,238.99,287400004.0
2007-05-02 18:52:00,239.02,239.03,239.01,239.02,215600000.0
2007-05-02 18:53:00,239.03,239.06,239.02,239.02,685200003.0
2007-05-02 18:54:00,239.03,239.03,239.0,239.01,348799998.0
2007-05-02 18:55:00,239.02,239.02,239.0,239.01,570700011.0
2007-05-02 18:56:00,239.01,239.02,238.99,239.01,638000004.0
2007-05-02 18:57:00,239.03,239.03,238.97,239.0,281500000.0
2007-05-02 18:58:00,238.98,239.0,238.98,238.98,291500002.0
2007-05-02 18:59:00,238.98,239.0,238.97,238.99,274100000.0
2007-05-02 19:00:00,239.0,239.02,238.97,239.02,653799999.0
2007-05-02 19:01:00,239.02,239.02,238.99,239.01,452800002.0
2007-05-02 19:02:00,239.01,239.03,239.01,239.03,86300000.0
2007-05-02 19:03:00,239.025,239.025,239.02,239.02,168000000.0
2007-05-02 19:04:00,238.994,239.018,238.97,239.018,276799998.0
2007-05-02 19:05:00,239.02,239.05,239.02,239.03,106800000.0
2007-05-02 19:06:00,239.03,239.05,239.01,239.02,497599999.0
2007-05-02 19:07:00,239.02,239.02,238.98,239.02,446899999.0
2007-05-02 19:08:00,239.03,239.03,238.93,238.93,746299997.0
2007-05-02 19:09:00,238.94,238.96,238.94,238.96,299600000.0
2007-05-02 19:10:00,238.96,238.96,238.92,238.94,921400002.0
2007-05-02 19:11:00,238.94,238.98,238.93,238.96,412500001.0
2007-05-02 19:12:00,238.96,238.97,238.96,238.97,22300000.0
2007-05-02 19:13:00,238.97,238.97,238.96,238.96,198100000.0
2007-05-02 19:14:00,238.95,238.97,238.94,238.94,109500000.0
2007-05-02 19:15:00,238.907,238.943,238.902,238.943,361799999.0
2007-05-02 19:16:00,238.899,238.924,238.896,238.904,562099997.0
2007-05-02 19:17:00,238.95,238.95,238.94,238.94,89600000.0
2007-05-02 19:18:00,238.94,238.95,238.93,238.95,108100000.0
2007-05-02 19:19:00,238.93,238.95,238.93,238.94,76700000.0
2007-05-02 19:20:00,238.94,238.98,238.94,238.97,38200000.0
2007-05-02 19:21:00,238.96,238.97,238.96,238.96,13000000.0
2007-05-02 19:22:00,238.96,238.97,238.96,238.96,30200000.0
2007-05-02 19:23:00,238.96,239.0,238.96,239.0,101800000.0
2007-05-02 19:24:00,239.0,239.01,238.975,239.01,181500000.0
2007-05-02 19:25:00,239.01,239.01,238.98,239.01,153300000.0
2007-05-02 19:26:00,238.977,238.99,238.977,238.985,63700000.0
2007-05-02 19:27:00,239.02,239.03,239.0,239.0,472400000.0
2007-05-02 19:28:00,239.01,239.03,239.01,239.02,111300000.0
2007-05-02 19:29:00,239.02,239.02,238.98,238.99,367599996.0
2007-05-02 19:30:00,238.98,238.99,238.96,238.98,275700002.0
2007-05-02 19:31:00,238.98,238.99,238.97,238.98,287800002.0
2007-05-02 19:32:00,238.99,238.99,238.95,238.98,294100003.0
2007-05-02 19:33:00,238.97,238.98,238.95,238.98,208800000.0
2007-05-02 19:34:00,238.99,238.99,238.95,238.98,208300000.0
2007-05-02 19:35:00,238.98,238.99,238.97,238.98,141400000.0
2007-05-02 19:36:00,238.98,238.98,238.96,238.97,102100000.0
2007-05-02 19:37:00,238.97,238.97,238.97,238.97,30000000.0
2007-05-02 19:38:00,238.97,238.97,238.97,238.97,3400000.0
2007-05-02 19:39:00,238.98,239.01,238.97,238.985,371200000.0
2007-05-02 19:40:00,238.98,238.98,238.955,238.98,218400000.0
2007-05-02 19:41:00,238.98,239.02,238.96,239.0,209000000.0
2007-05-02 19:42:00,239.0,239.02,238.97,239.0,706000004.0
2007-05-02 19:43:00,239.0,239.02,238.98,238.99,544999996.0
2007-05-02 19:44:00,239.02,239.02,239.0,239.02,352299999.0
2007-05-02 19:45:00,239.02,239.02,239.0,239.02,134299997.0
2007-05-02 19:46:00,239.02,239.02,239.0,239.02,208699997.0
2007-05-02 19:47:00,239.02,239.02,239.02,239.02,12000000.0
2007-05-02 19:48:00,239.02,239.03,239.01,239.02,227200001.0
2007-05-02 19:49:00,239.02,239.02,239.01,239.01,13600000.0
2007-05-02 19:50:00,239.01,239.01,239.0,239.01,105400000.0
2007-05-02 19:51:00,239.01,239.02,238.99,238.99,195100000.0
2007-05-02 19:52:00,239.0,239.0,238.97,238.98,128500001.0
2007-05-02 19:53:00,238.99,238.99,238.99,238.99,12000000.0
2007-05-02 19:54:00,238.99,238.99,238.99,238.99,50400000.0
2007-05-02 19:55:00,239.01,239.01,239.01,239.01,4000000.0
2007-05-02 19:56:00,239.0,239.01,238.99,239.01,80400000.0
2007-05-02 19:57:00,239.01,239.01,238.99,239.01,54400000.0
2007-05-02 19:58:00,239.01,239.01,238.98,238.98,101400000.0
2007-05-02 19:59:00,238.99,239.0,238.99,239.0,32200000.0
2007-05-02 20:00:00,239.0,239.01,239.0,239.01,152400000.0
2007-05-02 20:01:00,239.01,239.03,239.01,239.03,183800000.0
2007-05-02 20:02:00,239.03,239.03,239.02,239.02,258200003.0
2007-05-02 20:03:00,239.04,239.04,239.03,239.04,164499996.0
2007-05-02 20:04:00,239.05,239.06,239.04,239.06,323000000.0
2007-05-02 20:05:00,239.05,239.06,239.03,239.04,203700004.0
2007-05-02 20:06:00,239.04,239.06,239.04,239.05,362000004.0
2007-05-02 20:07:00,239.06,239.07,239.04,239.045,272900000.0
2007-05-02 20:08:00,239.04,239.06,239.03,239.05,519899999.0
2007-05-02 20:09:00,239.05,239.05,239.02,239.04,127500000.0
2007-05-02 20:10:00,239.04,239.04,239.02,239.02,246200003.0
2007-05-02 20:11:00,239.02,239.02,239.02,239.02,33400000.0
2007-05-02 20:12:00,239.02,239.04,239.0,239.04,571299999.0
2007-05-02 20:13:00,239.04,239.04,239.01,239.02,290200007.0
2007-05-02 20:14:00,239.04,239.06,239.03,239.05,604499999.0
2007-05-02 20:15:00,239.05,239.05,239.05,239.05,40000000.0
2007-05-02 20:16:00,239.05,239.06,239.05,239.06,261100000.0
2007-05-02 20:17:00,239.02,239.043,239.004,239.032,37100000.0
2007-05-02 20:18:00,239.06,239.07,239.05,239.05,95300000.0
2007-05-02 20:19:00,239.05,239.07,239.04,239.05,584199996.0
2007-05-02 20:20:00,239.05,239.07,239.05,239.07,135899998.0
2007-05-02 20:21:00,239.06,239.07,239.06,239.06,171900000.0
2007-05-02 20:22:00,239.06,239.06,239.06,239.06,438399999.0
2007-05-02 20:23:00,239.06,239.06,239.06,239.06,264500000.0
2007-05-02 20:24:00,239.06,239.09,239.06,239.06,984899996.0
2007-05-02 20:25:00,239.06,239.08,239.04,239.08,1226499992.0
2007-05-02 20:26:00,239.08,239.08,239.08,239.08,102700000.0
2007-05-02 20:27:00,239.08,239.08,239.06,239.06,168700000.0
2007-05-02 20:28:00,239.06,239.08,239.06,239.06,213200005.0
2007-05-02 20:29:00,239.06,239.1,239.04,239.06,1470900011.0
2007-05-02 20:30:00,239.07,239.08,239.04,239.07,232900000.0
2007-05-02 20:31:00,239.07,239.07,239.05,239.07,266900000.0
2007-05-02 20:32:00,239.07,239.08,239.045,239.08,365000000.0
2007-05-02 20:33:00,239.08,239.08,239.04,239.08,338099999.0
2007-05-02 20:34:00,239.08,239.08,239.06,239.06,178400000.0
2007-05-02 20:35:00,239.06,239.07,239.06,239.07,107100000.0
2007-05-02 20:36:00,239.06,239.09,239.04,239.075,149299999.0
2007-05-02 20:37:00,239.075,239.08,239.04,239.06,713600001.0
2007-05-02 20:38:00,239.07,239.07,239.055,239.055,165000000.0
2007-05-02 20:39:00,239.05,239.08,239.05,239.055,179900000.0
2007-05-02 20:40:00,239.07,239.07,239.06,239.07,48400000.0
2007-05-02 20:41:00,239.06,239.06,239.06,239.06,14300000.0
2007-05-02 20:42:00,239.05,239.06,239.02,239.04,245700000.0
2007-05-02 20:43:00,239.03,239.04,239.0,239.0,311100003.0
2007-05-02 20:44:00,239.02,239.02,238.98,238.98,713299993.0
2007-05-02 20:45:00,239.0,239.02,238.99,239.0,139800001.0
2007-05-02 20:46:00,239.0,239.06,239.0,239.01,413600000.0
2007-05-02 20:47:00,239.01,239.06,239.0,239.05,814400001.0
2007-05-02 20:48:00,239.05,239.05,239.02,239.04,819200001.0
2007-05-02 20:49:00,239.03,239.04,239.02,239.02,444000008.0
2007-05-02 20:50:00,239.02,239.04,239.02,239.02,197000001.0
2007-05-02 20:51:00,239.02,239.04,239.01,239.02,177800000.0
2007-05-02 20:52:00,239.02,239.02,239.005,239.01,172700000.0
2007-05-02 20:53:00,239.01,239.01,239.0,239.0,154900000.0
2007-05-02 20:54:00,239.0,239.0,238.97,238.97,64200000.0
2007-05-02 20:55:00,238.97,239.0,238.97,239.0,395700002.0
2007-05-02 20:56:00,238.99,238.99,238.98,238.98,89700000.0
2007-05-02 20:57:00,238.98,238.98,238.92,238.935,227000000.0
2007-05-02 20:58:00,238.935,238.935,238.91,238.93,247700000.0
2007-05-02 20:59:00,238.93,238.98,238.93,238.98,654200000.0
2007-05-02 21:00:00,238.98,238.98,238.94,238.94,590399999.0
2007-05-02 21:01:00,238.94,238.94,238.9,238.91,204200000.0
2007-05-02 21:02:00,238.91,238.93,238.91,238.92,245300000.0
2007-05-02 21:03:00,238.892,238.917,238.858,238.888,443100000.0
2007-05-02 21:04:00,238.92,238.92,238.92,238.92,42000000.0
2007-05-02 21:05:00,238.92,238.92,238.895,238.9,238600000.0
2007-05-02 21:06:00,238.9,238.9,238.89,238.89,98700000.0
2007-05-02 21:07:00,238.9,238.9,238.88,238.9,181400000.0
2007-05-02 21:08:00,238.9,238.92,238.9,238.91,341600000.0
2007-05-02 21:09:00,238.905,238.93,238.89,238.91,216999999.0
2007-05-02 21:10:00,238.91,238.91,238.89,238.89,102300002.0
2007-05-02 21:11:00,238.9,238.9,238.88,238.88,220299999.0
2007-05-02 21:12:00,238.88,238.9,238.88,238.9,107500000.0
2007-05-02 21:13:00,238.91,238.91,238.88,238.91,308400000.0
2007-05-02 21:14:00,238.9,238.9,238.88,238.88,83000000.0
2007-05-02 21:15:00,238.9,238.9,238.89,238.9,18600000.0
2007-05-02 21:16:00,238.9,238.905,238.9,238.9,49800000.0
2007-05-02 21:17:00,238.9,238.9,238.9,238.9,64200000.0
2007-05-02 21:18:00,238.88,238.9,238.88,238.89,136700000.0
2007-05-02 21:19:00,238.88,238.88,238.88,238.88,117200000.0
2007-05-02 21:20:00,238.88,238.88,238.87,238.88,165700001.0
2007-05-02 21:21:00,238.88,238.88,238.84,238.87,25700000.0
2007-05-02 21:22:00,238.84,238.87,238.83,238.84,83500000.0
2007-05-02 21:23:00,238.86,238.86,238.83,238.83,133600001.0
2007-05-02 21:24:00,238.83,238.87,238.83,238.86,195500001.0
2007-05-02 21:25:00,238.86,238.86,238.84,238.86,60800000.0
2007-05-02 21:26:00,238.86,238.86,238.84,238.85,86000000.0
2007-05-02 21:27:00,238.86,238.88,238.85,238.86,207600000.0
2007-05-02 21:28:00,238.86,238.88,238.86,238.88,56400000.0
2007-05-02 21:29:00,238.88,238.88,238.86,238.88,141700000.0
2007-05-02 21:30:00,238.88,238.9,238.85,238.88,279300000.0
2007-05-02 21:31:00,238.88,238.88,238.87,238.87,81200000.0
2007-05-02 21:32:00,238.87,238.87,238.83,238.86,268300000.0
2007-05-02 21:33:00,238.86,238.88,238.84,238.845,286300001.0
2007-05-02 21:34:00,238.85,238.88,238.85,238.86,163400000.0
2007-05-02 21:35:00,238.86,238.88,238.85,238.86,65400000.0
2007-05-02 21:36:00,238.86,238.87,238.86,238.87,170600000.0
2007-05-02 21:37:00,238.87,238.89,238.87,238.88,46000000.0
2007-05-02 21:38:00,238.88,238.88,238.86,238.87,87700000.0
2007-05-02 21:39:00,238.87,238.89,238.87,238.88,118000000.0
2007-05-02 21:40:00,238.88,238.9,238.88,238.9,200800000.0
2007-05-02 21:41:00,238.9,238.9,238.89,238.9,161200000.0
2007-05-02 21:42:00,238.9,238.9,238.89,238.89,230100000.0
2007-05-02 21:43:00,238.89,238.91,238.87,238.9,245800000.0
2007-05-02 21:44:00,238.91,238.91,238.87,238.9,467799998.0
2007-05-02 21:45:00,238.9,238.9,238.86,238.86,136799999.0
2007-05-02 21:46:00,238.86,238.88,238.85,238.87,268500000.0
2007-05-02 21:47:00,238.85,238.86,238.85,238.86,76600001.0
2007-05-02 21:48:00,238.86,238.86,238.85,238.85,33100000.0
2007-05-02 21:49:00,238.84,238.85,238.84,238.85,186300000.0
2007-05-02 21:50:00,238.85,238.87,238.84,238.87,160200000.0
2007-05-02 21:51:00,238.87,238.87,238.83,238.83,380900000.0
2007-05-02 21:52:00,238.84,238.86,238.83,238.84,299599995.0
2007-05-02 21:53:00,238.84,238.88,238.84,238.87,212100001.0
2007-05-02 21:54:00,238.86,238.88,238.85,238.85,143800001.0
2007-05-02 21:55:00,238.85,238.86,238.85,238.86,80800000.0
2007-05-02 21:56:00,238.86,238.88,238.84,238.86,349900000.0
2007-05-02 21:57:00,238.86,238.88,238.86,238.88,204100000.0
2007-05-02 21:58:00,238.89,238.89,238.88,238.88,91300000.0
2007-05-02 21:59:00,238.88,238.9,238.88,238.88,83800000.0
2007-05-02 22:00:00,238.88,238.89,238.855,238.88,237500001.0
2007-05-02 22:01:00,238.87,238.88,238.855,238.865,115800001.0
2007-05-02 22:02:00,238.865,238.865,238.84,238.85,102400000.0
2007-05-02 22:03:00,238.85,238.85,238.84,238.84,16000000.0
2007-05-02 22:04:00,238.85,238.85,238.83,238.84,231500004.0
2007-05-02 22:05:00,238.85,238.85,238.835,238.84,187100000.0
2007-05-02 22:06:00,238.84,238.86,238.84,238.855,276000002.0
2007-05-02 22:07:00,238.86,238.9,238.86,238.88,130000000.0
2007-05-02 22:08:00,238.88,238.9,238.88,238.885,435800002.0
2007-05-02 22:09:00,238.89,238.89,238.87,238.89,86400000.0
2007-05-02 22:10:00,238.854,238.894,238.854,238.885,55100000.0
2007-05-02 22:11:00,238.89,238.89,238.87,238.87,60000000.0
2007-05-02 22:12:00,238.87,238.88,238.87,238.88,172800000.0
2007-05-02 22:13:00,238.88,238.88,238.855,238.855,124000000.0
2007-05-02 22:14:00,238.86,238.92,238.86,238.92,256600003.0
2007-05-02 22:15:00,238.92,238.92,238.88,238.9,194800000.0
2007-05-02 22:16:00,238.89,238.955,238.88,238.945,433600001.0
2007-05-02 22:17:00,238.945,238.95,238.9,238.93,198000000.0
2007-05-02 22:18:00,238.91,238.96,238.91,238.96,74400000.0
2007-05-02 22:19:00,238.96,238.98,238.945,238.98,120000000.0
2007-05-02 22:20:00,238.99,238.99,238.95,238.98,188300000.0
2007-05-02 22:21:00,238.98,238.98,238.965,238.965,99600000.0
2007-05-02 22:22:00,238.97,238.99,238.97,238.98,235700000.0
2007-05-02 22:23:00,238.99,238.99,238.945,238.975,102100000.0
2007-05-02 22:24:00,238.99,238.99,238.95,238.97,367000006.0
2007-05-02 22:25:00,238.97,238.97,238.92,238.94,150200000.0
2007-05-02 22:26:00,238.94,238.945,238.915,238.94,284599999.0
2007-05-02 22:27:00,238.945,238.96,238.945,238.96,64400000.0
2007-05-02 22:28:00,238.96,238.96,238.95,238.95,54000000.0
2007-05-02 22:29:00,238.97,238.98,238.96,238.98,75600000.0
2007-05-02 22:30:00,238.98,239.0,238.96,238.96,199600000.0
2007-05-02 22:31:00,238.96,238.96,238.96,238.96,22400000.0
2007-05-02 22:32:00,238.95,238.95,238.93,238.945,188600000.0
2007-05-02 22:33:00,238.95,238.98,238.95,238.97,170300000.0
2007-05-02 22:34:00,238.97,238.97,238.96,238.96,37600000.0
2007-05-02 22:35:00,238.96,238.97,238.96,238.96,84800000.0
2007-05-02 22:36:00,238.96,238.975,238.95,238.95,19600000.0
2007-05-02 22:37:00,238.95,238.95,238.93,238.93,144999998.0
2007-05-02 22:38:00,238.95,238.95,238.95,238.95,38100000.0
2007-05-02 22:39:00,238.95,238.96,238.95,238.96,203600000.0
2007-05-02 22:40:00,238.96,238.965,238.96,238.96,12000000.0
2007-05-02 22:41:00,238.96,239.02,238.96,239.0,192400001.0
2007-05-02 22:42:00,239.0,239.02,238.97,238.98,163800002.0
2007-05-02 22:43:00,239.0,239.01,238.98,239.01,69500000.0
2007-05-02 22:44:00,239.01,239.03,238.99,239.02,247800002.0
2007-05-02 22:45:00,239.04,239.04,239.015,239.015,46400000.0
2007-05-02 22:46:00,239.01,239.025,239.01,239.015,71600001.0
2007-05-02 22:47:00,239.015,239.06,239.01,239.05,230700000.0
2007-05-02 22:48:00,239.05,239.05,239.03,239.04,35600000.0
2007-05-02 22:49:00,239.04,239.045,239.02,239.045,238799998.0
2007-05-02 22:50:00,239.045,239.045,239.03,239.03,52100000.0
2007-05-02 22:51:00,238.99,238.99,238.916,238.99,26300000.0
2007-05-02 22:52:00,239.03,239.04,239.03,239.04,47900000.0
2007-05-02 22:53:00,239.05,239.06,239.04,239.06,314699998.0
2007-05-02 22:54:00,239.06,239.065,239.05,239.05,300200001.0
2007-05-02 22:55:00,239.05,239.05,239.03,239.04,227400000.0
2007-05-02 22:56:00,239.05,239.055,239.02,239.05,154400000.0
2007-05-02 22:57:00,239.04,239.04,239.04,239.04,23600000.0
2007-05-02 22:58:00,239.04,239.055,239.03,239.045,187800000.0
2007-05-02 22:59:00,239.05,239.09,239.05,239.08,248600001.0
2007-05-02 23:00:00,239.07,239.1,239.06,239.06,130100000.0
2007-05-02 23:01:00,239.07,239.07,239.02,239.03,91400000.0
2007-05-02 23:02:00,239.02,239.02,238.98,238.99,57900000.0
2007-05-02 23:03:00,238.99,239.12,238.96,239.01,78700000.0
2007-05-02 23:04:00,238.97,239.03,238.9,238.99,76500000.0
2007-05-02 23:05:00,238.99,239.0,238.99,239.0,16700000.0
2007-05-02 23:06:00,239.0,239.04,238.99,239.03,103100000.0
2007-05-02 23:07:00,239.06,239.09,239.02,239.04,223800000.0
2007-05-02 23:08:00,239.04,239.05,239.02,239.02,153600000.0
2007-05-02 23:09:00,239.03,239.04,239.02,239.03,58100000.0
2007-05-02 23:10:00,239.03,239.05,239.02,239.05,123500000.0
2007-05-02 23:11:00,239.04,239.06,239.03,239.05,104900000.0
2007-05-02 23:12:00,239.04,239.06,239.03,239.03,173200000.0
2007-05-02 23:13:00,239.02,239.05,239.02,239.02,42300000.0
2007-05-02 23:14:00,239.03,239.05,239.03,239.04,24700000.0
2007-05-02 23:15:00,239.03,239.08,239.03,239.07,130900000.0
2007-05-02 23:16:00,239.07,239.07,239.05,239.07,31200000.0
2007-05-02 23:17:00,239.07,239.07,239.06,239.06,11500000.0
2007-05-02 23:18:00,239.06,239.07,239.04,239.06,63100000.0
2007-05-02 23:19:00,239.07,239.07,238.99,239.01,123800000.0
2007-05-02 23:20:00,239.01,239.03,238.91,239.01,196100000.0
2007-05-02 23:21:00,239.01,239.01,238.98,238.98,50900000.0
2007-05-02 23:22:00,239.0,239.0,238.91,238.91,170000000.0
2007-05-02 23:23:00,238.91,238.96,238.91,238.95,91300000.0
2007-05-02 23:24:00,238.96,238.96,238.95,238.95,21400000.0
2007-05-02 23:25:00,238.95,239.0,238.95,238.99,92400000.0
2007-05-02 23:26:00,238.99,239.0,238.98,238.98,109400000.0
2007-05-02 23:27:00,238.99,238.99,238.96,238.98,61500000.0
2007-05-02 23:28:00,238.98,238.98,238.98,238.98,53600000.0
2007-05-02 23:29:00,238.98,238.98,238.92,238.98,165400000.0
2007-05-02 23:30:00,238.975,238.975,238.95,238.96,311500000.0
2007-05-02 23:31:00,238.96,238.97,238.95,238.97,16800000.0
2007-05-02 23:32:00,238.931,238.942,238.922,238.942,31600000.0
2007-05-02 23:33:00,238.97,239.01,238.95,239.01,145500000.0
2007-05-02 23:34:00,239.01,239.02,238.96,238.995,113000000.0
2007-05-02 23:35:00,239.0,239.0,238.95,239.0,184899999.0
2007-05-02 23:36:00,239.0,239.0,238.94,239.0,173800000.0
2007-05-02 23:37:00,238.99,238.99,238.99,238.99,24400000.0
2007-05-02 23:38:00,238.99,238.99,238.99,238.99,7200000.0
2007-05-02 23:39:00,238.938,238.979,238.936,238.962,19400000.0
2007-05-02 23:40:00,238.99,238.99,238.945,238.965,237800001.0
2007-05-02 23:41:00,238.97,238.97,238.955,238.955,42800000.0
2007-05-02 23:42:00,238.95,238.955,238.95,238.955,28300001.0
2007-05-02 23:43:00,238.965,238.97,238.965,238.97,28000000.0
2007-05-02 23:44:00,239.0,239.0,238.95,238.96,217499997.0
2007-05-02 23:45:00,238.97,239.0,238.96,238.99,299099999.0
2007-05-02 23:46:00,238.99,239.01,238.97,238.975,213199998.0
2007-05-02 23:47:00,238.98,239.0,238.98,239.0,27600000.0
2007-05-02 23:48:00,238.985,238.985,238.985,238.985,3600000.0
2007-05-02 23:49:00,239.005,239.03,238.99,239.0,109900000.0
2007-05-02 23:50:00,239.0,239.03,238.995,239.01,93100000.0
2007-05-02 23:51:00,239.01,239.01,239.005,239.005,6000000.0
2007-05-02 23:52:00,239.02,239.02,239.01,239.01,37099999.0
2007-05-02 23:53:00,239.03,239.03,239.01,239.01,82599998.0
2007-05-02 23:54:00,239.01,239.01,238.99,238.99,29499999.0
2007-05-02 23:55:00,239.0,239.0,239.0,239.0,12000000.0
2007-05-02 23:56:00,239.0,239.0,238.99,238.99,62099998.0
2007-05-02 23:57:00,238.99,239.01,238.975,238.98,114600000.0
2007-05-02 23:58:00,238.99,239.03,238.985,239.01,118800000.0
2007-05-02 23:59:00,239.01,239.01,238.985,238.985,30800000.0
2007-05-03 00:00:00,238.985,238.995,238.985,238.985,15600000.0
2007-05-03 00:01:00,238.946,238.963,238.94,238.963,33600000.0
2007-05-03 00:02:00,238.985,238.985,238.95,238.95,123200000.0
2007-05-03 00:03:00,238.95,238.97,238.95,238.97,69400000.0
2007-05-03 00:04:00,238.99,238.99,238.97,238.97,42000000.0
2007-05-03 00:05:00,238.97,238.99,238.96,238.97,74400000.0
2007-05-03 00:06:00,238.98,239.0,238.98,238.985,57800000.0
2007-05-03 00:07:00,238.985,239.0,238.94,239.0,282499999.0
2007-05-03 00:08:00,239.0,239.005,238.955,239.005,122300000.0
2007-05-03 00:09:00,239.02,239.03,239.005,239.005,33200000.0
2007-05-03 00:10:00,239.01,239.025,239.005,239.005,46800000.0
2007-05-03 00:11:00,239.005,239.005,238.97,238.975,102999999.0
2007-05-03 00:12:00,238.97,238.99,238.97,238.99,48600000.0
2007-05-03 00:13:00,238.985,238.985,238.93,238.93,105600000.0
2007-05-03 00:14:00,238.93,238.93,238.91,238.91,21600000.0
2007-05-03 00:15:00,238.92,238.96,238.92,238.925,150300000.0
2007-05-03 00:16:00,238.93,238.94,238.93,238.94,22100000.0
2007-05-03 00:17:00,238.945,238.955,238.94,238.955,100600002.0
2007-05-03 00:18:00,238.955,238.965,238.945,238.965,28000000.0
2007-05-03 00:19:00,238.96,239.005,238.96,239.005,60400000.0
2007-05-03 00:20:00,239.02,239.02,238.975,238.985,48000000.0
2007-05-03 00:21:00,238.99,238.99,238.98,238.98,126900000.0
2007-05-03 00:22:00,238.923,238.958,238.923,238.933,111800000.0
2007-05-03 00:23:00,238.99,239.025,238.99,238.99,90800000.0
2007-05-03 00:24:00,239.0,239.02,239.0,239.02,52800000.0
2007-05-03 00:25:00,239.04,239.06,239.03,239.03,103200000.0
2007-05-03 00:26:00,239.03,239.06,239.0,239.0,188800000.0
2007-05-03 00:27:00,239.01,239.015,238.98,238.98,122000000.0
2007-05-03 00:28:00,238.97,238.98,238.955,238.955,48400000.0
2007-05-03 00:29:00,238.96,239.0,238.96,239.0,77100000.0
2007-05-03 00:30:00,239.01,239.04,239.01,239.02,139999999.0
2007-05-03 00:31:00,239.03,239.05,239.0,239.0,130300000.0
2007-05-03 00:32:00,239.0,239.0,238.99,238.99,45600000.0
2007-05-03 00:33:00,238.99,238.99,238.97,238.98,52100000.0
2007-05-03 00:34:00,238.99,238.99,238.935,238.945,105200000.0
2007-05-03 00:35:00,238.94,238.945,238.94,238.945,16700000.0
2007-05-03 00:36:00,238.945,238.945,238.945,238.945,7200000.0
2007-05-03 00:37:00,238.917,238.926,238.914,238.919,197100000.0
2007-05-03 00:38:00,238.94,238.945,238.93,238.935,33100000.0
2007-05-03 00:39:00,238.94,239.01,238.93,238.95,321699999.0
2007-05-03 00:40:00,238.965,238.975,238.96,238.97,84400000.0
2007-05-03 00:41:00,238.97,238.975,238.96,238.965,121000000.0
2007-05-03 00:42:00,238.937,238.949,238.897,238.948,43200000.0
2007-05-03 00:43:00,238.98,238.985,238.975,238.975,14800000.0
2007-05-03 00:44:00,238.965,238.98,238.96,238.98,64400000.0
2007-05-03 00:45:00,238.98,238.98,238.96,238.965,36700000.0
2007-05-03 00:46:00,238.98,238.985,238.96,238.985,128900000.0
2007-05-03 00:47:00,238.985,238.985,238.955,238.96,32000000.0
2007-05-03 00:48:00,238.96,239.01,238.955,239.0,242600000.0
2007-05-03 00:49:00,239.0,239.0,238.945,238.95,88400000.0
2007-05-03 00:50:00,238.95,238.965,238.94,238.965,52800000.0
2007-05-03 00:51:00,238.97,238.97,238.95,238.95,67600000.0
2007-05-03 00:52:00,238.95,238.955,238.925,238.935,41000000.0
2007-05-03 00:53:00,238.94,238.95,238.93,238.94,86000000.0
2007-05-03 00:54:00,238.95,238.995,238.94,238.97,98100000.0
2007-05-03 00:55:00,238.97,238.99,238.96,238.97,123800000.0
2007-05-03 00:56:00,238.97,238.99,238.95,238.99,25200000.0
2007-05-03 00:57:00,238.97,238.97,238.97,238.97,13200000.0
2007-05-03 00:58:00,238.97,238.98,238.96,238.98,18000000.0
2007-05-03 00:59:00,238.98,238.98,238.96,238.98,12800000.0
2007-05-03 01:00:00,238.97,238.97,238.94,238.94,148000000.0
2007-05-03 01:01:00,238.94,238.95,238.94,238.95,35300000.0
2007-05-03 01:02:00,238.945,238.96,238.94,238.96,44300000.0
2007-05-03 01:03:00,238.944,238.96,238.932,238.935,222000003.0
2007-05-03 01:04:00,238.896,238.932,238.896,238.918,381400003.0
2007-05-03 01:05:00,238.96,238.96,238.95,238.95,34400000.0
2007-05-03 01:06:00,238.945,238.95,238.94,238.95,58000000.0
2007-05-03 01:07:00,238.945,238.97,238.94,238.96,118200000.0
2007-05-03 01:08:00,238.97,239.02,238.97,238.98,141500001.0
2007-05-03 01:09:00,238.98,238.98,238.97,238.97,52700000.0
2007-05-03 01:10:00,238.99,238.99,238.98,238.99,23600000.0
2007-05-03 01:11:00,239.0,239.01,238.98,238.99,80800000.0
2007-05-03 01:12:00,238.995,239.0,238.97,238.97,43200000.0
2007-05-03 01:13:00,238.97,238.97,238.93,238.93,93000000.0
2007-05-03 01:14:00,238.96,239.0,238.96,239.0,84400000.0
2007-05-03 01:15:00,239.0,239.0,238.935,238.935,150100000.0
2007-05-03 01:16:00,238.96,238.98,238.96,238.98,99200000.0
2007-05-03 01:17:00,238.98,238.98,238.96,238.96,71200000.0
2007-05-03 01:18:00,238.96,238.97,238.96,238.97,40400000.0
2007-05-03 01:19:00,238.97,238.99,238.97,238.99,60000000.0
2007-05-03 01:20:00,238.99,239.03,238.99,239.025,205100000.0
2007-05-03 01:21:00,239.03,239.06,239.02,239.05,223200000.0
2007-05-03 01:22:00,239.05,239.06,239.01,239.05,390200000.0
2007-05-03 01:23:00,239.04,239.07,239.04,239.07,209600000.0
2007-05-03 01:24:00,239.06,239.06,239.04,239.05,113600000.0
2007-05-03 01:25:00,239.05,239.07,239.04,239.07,81600000.0
2007-05-03 01:26:00,239.06,239.07,239.05,239.05,66000000.0
2007-05-03 01:27:00,239.05,239.08,239.03,239.08,241200001.0
2007-05-03 01:28:00,239.08,239.1,239.07,239.09,189200000.0
2007-05-03 01:29:00,239.09,239.16,239.09,239.13,219100000.0
2007-05-03 01:30:00,239.11,239.13,239.11,239.11,155500002.0
2007-05-03 01:31:00,239.11,239.12,239.1,239.11,139200000.0
2007-05-03 01:32:00,239.11,239.11,239.09,239.09,176800000.0
2007-05-03 01:33:00,239.11,239.12,239.08,239.09,280400000.0
2007-05-03 01:34:00,239.1,239.12,239.09,239.1,234800000.0
2007-05-03 01:35:00,239.11,239.13,239.11,239.13,63600000.0
2007-05-03 01:36:00,239.13,239.14,239.07,239.09,307600001.0
2007-05-03 01:37:00,239.09,239.11,239.08,239.09,563000008.0
2007-05-03 01:38:00,239.09,239.12,239.06,239.12,251000002.0
2007-05-03 01:39:00,239.12,239.14,239.12,239.13,117400000.0
2007-05-03 01:40:00,239.13,239.13,239.11,239.11,155000000.0
2007-05-03 01:41:00,239.13,239.14,239.1,239.13,313399999.0
2007-05-03 01:42:00,239.14,239.14,239.115,239.14,308099999.0
2007-05-03 01:43:00,239.14,239.17,239.12,239.15,293000001.0
2007-05-03 01:44:00,239.15,239.17,239.15,239.165,97400000.0
2007-05-03 01:45:00,239.17,239.17,239.15,239.15,58800000.0
2007-05-03 01:46:00,239.15,239.19,239.15,239.17,135400002.0
2007-05-03 01:47:00,239.17,239.17,239.14,239.15,132500002.0
2007-05-03 01:48:00,239.15,239.17,239.15,239.16,61200000.0
2007-05-03 01:49:00,239.16,239.16,239.13,239.14,59900000.0
2007-05-03 01:50:00,239.14,239.18,239.135,239.18,329900003.0
2007-05-03 01:51:00,239.19,239.19,239.13,239.16,185100001.0
2007-05-03 01:52:00,239.155,239.155,239.14,239.14,18000000.0
2007-05-03 01:53:00,239.14,239.14,239.13,239.13,20800000.0
2007-05-03 01:54:00,239.13,239.13,239.12,239.12,34800000.0
2007-05-03 01:55:00,239.11,239.11,239.11,239.11,6800000.0
2007-05-03 01:56:00,239.12,239.12,239.12,239.12,14000000.0
2007-05-03 01:57:00,239.081,239.091,239.044,239.091,45600000.0
2007-05-03 01:58:00,239.12,239.13,239.12,239.12,81200000.0
2007-05-03 01:59:00,239.12,239.16,239.12,239.16,203900003.0
2007-05-03 02:00:00,239.16,239.18,239.145,239.155,318199996.0
2007-05-03 02:01:00,239.155,239.16,239.12,239.125,374000000.0
2007-05-03 02:02:00,239.125,239.15,239.12,239.13,213700000.0
2007-05-03 02:03:00,239.13,239.16,239.13,239.15,151800000.0
2007-05-03 02:04:00,239.16,239.17,239.16,239.16,70500000.0
2007-05-03 02:05:00,239.15,239.17,239.15,239.16,71300000.0
2007-05-03 02:06:00,239.15,239.17,239.15,239.17,114500000.0
2007-05-03 02:07:00,239.16,239.2,239.13,239.19,522000003.0
2007-05-03 02:08:00,239.185,239.22,239.185,239.2,479999999.0
2007-05-03 02:09:00,239.2,239.2,239.13,239.13,378300000.0
2007-05-03 02:10:00,239.13,239.13,239.11,239.115,180800000.0
2007-05-03 02:11:00,239.12,239.12,239.12,239.12,47600000.0
2007-05-03 02:12:00,239.12,239.12,239.12,239.12,29200000.0
2007-05-03 02:13:00,239.12,239.13,239.12,239.13,26300000.0
2007-05-03 02:14:00,239.13,239.14,239.12,239.13,118300000.0
2007-05-03 02:15:00,239.13,239.13,239.13,239.13,2800000.0
2007-05-03 02:16:00,239.13,239.16,239.13,239.15,337699999.0
2007-05-03 02:17:00,239.15,239.15,239.12,239.14,307200000.0
2007-05-03 02:18:00,239.14,239.15,239.12,239.13,351200000.0
2007-05-03 02:19:00,239.13,239.14,239.12,239.13,89800000.0
2007-05-03 02:20:00,239.12,239.14,239.12,239.14,125000000.0
2007-05-03 02:21:00,239.14,239.14,239.14,239.14,62800000.0
2007-05-03 02:22:00,239.14,239.15,239.07,239.13,601999999.0
2007-05-03 02:23:00,239.13,239.14,239.09,239.12,295999999.0
2007-05-03 02:24:00,239.12,239.13,239.12,239.13,64000000.0
2007-05-03 02:25:00,239.13,239.14,239.12,239.14,148900000.0
2007-05-03 02:26:00,239.14,239.15,239.11,239.14,193099999.0
2007-05-03 02:27:00,239.14,239.17,239.14,239.17,79500000.0
2007-05-03 02:28:00,239.17,239.19,239.14,239.19,170200000.0
2007-05-03 02:29:00,239.19,239.22,239.18,239.19,328299999.0
2007-05-03 02:30:00,239.19,239.19,239.19,239.19,13600000.0
2007-05-03 02:31:00,239.145,239.161,239.138,239.14,71400000.0
2007-05-03 02:32:00,239.19,239.2,239.17,239.19,248400000.0
2007-05-03 02:33:00,239.19,239.2,239.16,239.19,205600000.0
2007-05-03 02:34:00,239.2,239.2,239.16,239.18,135200000.0
2007-05-03 02:35:00,239.17,239.18,239.16,239.18,45200000.0
2007-05-03 02:36:00,239.18,239.21,239.18,239.18,176900000.0
2007-05-03 02:37:00,239.19,239.19,239.175,239.18,29500000.0
2007-05-03 02:38:00,239.18,239.19,239.18,239.19,53600000.0
2007-05-03 02:39:00,239.19,239.19,239.19,239.19,16800000.0
2007-05-03 02:40:00,239.19,239.21,239.17,239.21,363999999.0
2007-05-03 02:41:00,239.21,239.21,239.21,239.21,69800000.0
2007-05-03 02:42:00,239.21,239.21,239.21,239.21,23000000.0
2007-05-03 02:43:00,239.215,239.22,239.19,239.19,76700000.0
2007-05-03 02:44:00,239.19,239.2,239.19,239.2,167600000.0
2007-05-03 02:45:00,239.2,239.2,239.19,239.19,14800000.0
2007-05-03 02:46:00,239.16,239.16,239.135,239.135,28400000.0
2007-05-03 02:47:00,239.19,239.19,239.17,239.19,116900000.0
2007-05-03 02:48:00,239.153,239.162,239.112,239.162,70800000.0
2007-05-03 02:49:00,239.2,239.2,239.185,239.185,151700000.0
2007-05-03 02:50:00,239.21,239.21,239.21,239.21,28600000.0
2007-05-03 02:51:00,239.21,239.21,239.19,239.21,184400000.0
2007-05-03 02:52:00,239.205,239.21,239.19,239.21,101400000.0
2007-05-03 02:53:00,239.21,239.21,239.19,239.19,120100000.0
2007-05-03 02:54:00,239.156,239.177,239.152,239.153,224400000.0
2007-05-03 02:55:00,239.19,239.19,239.18,239.19,144200000.0
2007-05-03 02:56:00,239.19,239.19,239.185,239.185,43300000.0
2007-05-03 02:57:00,239.19,239.2,239.19,239.19,168400000.0
2007-05-03 02:58:00,239.2,239.2,239.19,239.19,104600000.0
2007-05-03 02:59:00,239.19,239.19,239.19,239.19,48899999.0
2007-05-03 03:00:00,239.19,239.19,239.19,239.19,28700000.0
2007-05-03 03:01:00,239.19,239.23,239.19,239.23,430700000.0
2007-05-03 03:02:00,239.24,239.25,239.215,239.23,543300000.0
2007-05-03 03:03:00,239.23,239.27,239.22,239.27,673399999.0
2007-05-03 03:04:00,239.27,239.31,239.27,239.3,385100000.0
2007-05-03 03:05:00,239.3,239.32,239.29,239.3,253199999.0
2007-05-03 03:06:00,239.3,239.3,239.16,239.18,512500001.0
2007-05-03 03:07:00,239.175,239.19,239.14,239.14,619500001.0
2007-05-03 03:08:00,239.15,239.19,239.14,239.16,358499997.0
2007-05-03 03:09:00,239.16,239.19,239.15,239.16,411300000.0
2007-05-03 03:10:00,239.17,239.18,239.16,239.18,117799999.0
2007-05-03 03:11:00,239.175,239.18,239.17,239.17,34000000.0
2007-05-03 03:12:00,239.17,239.19,239.17,239.17,132600000.0
2007-05-03 03:13:00,239.17,239.18,239.17,239.17,202400000.0
2007-05-03 03:14:00,239.19,239.19,239.14,239.14,678000001.0
2007-05-03 03:15:00,239.14,239.14,239.12,239.14,150800000.0
2007-05-03 03:16:00,239.14,239.14,239.13,239.13,22800000.0
2007-05-03 03:17:00,239.13,239.15,239.12,239.14,139200000.0
2007-05-03 03:18:00,239.14,239.15,239.14,239.15,181400001.0
2007-05-03 03:19:00,239.15,239.16,239.11,239.14,944500000.0
2007-05-03 03:20:00,239.15,239.19,239.15,239.19,585600001.0
2007-05-03 03:21:00,239.19,239.2,239.17,239.18,316999999.0
2007-05-03 03:22:00,239.18,239.23,239.18,239.19,313099999.0
2007-05-03 03:23:00,239.19,239.22,239.19,239.21,214600000.0
2007-05-03 03:24:00,239.21,239.21,239.18,239.18,199800000.0
2007-05-03 03:25:00,239.18,239.18,239.13,239.14,286700000.0
2007-05-03 03:26:00,239.14,239.16,239.14,239.16,88400000.0
2007-05-03 03:27:00,239.16,239.16,239.13,239.14,141000000.0
2007-05-03 03:28:00,239.14,239.14,239.11,239.13,324400000.0
2007-05-03 03:29:00,239.14,239.15,239.14,239.15,198700000.0
2007-05-03 03:30:00,239.15,239.15,239.13,239.15,368899999.0
2007-05-03 03:31:00,239.15,239.15,239.125,239.125,149599999.0
2007-05-03 03:32:00,239.135,239.14,239.12,239.13,140300000.0
2007-05-03 03:33:00,239.13,239.13,239.13,239.13,41200000.0
2007-05-03 03:34:00,239.14,239.15,239.14,239.15,94900000.0
2007-05-03 03:35:00,239.15,239.15,239.15,239.15,21800000.0
2007-05-03 03:36:00,239.15,239.152,239.141,239.141,14400000.0
2007-05-03 03:37:00,239.15,239.15,239.125,239.125,24400000.0
2007-05-03 03:38:00,239.15,239.17,239.14,239.16,190900000.0
2007-05-03 03:39:00,239.16,239.17,239.145,239.17,431899998.0
2007-05-03 03:40:00,239.165,239.17,239.16,239.17,71100000.0
2007-05-03 03:41:00,239.133,239.153,239.133,239.15,52000000.0
2007-05-03 03:42:00,239.16,239.17,239.15,239.15,72400000.0
2007-05-03 03:43:00,239.16,239.16,239.15,239.16,53100001.0
2007-05-03 03:44:00,239.16,239.16,239.15,239.15,82699999.0
2007-05-03 03:45:00,239.16,239.17,239.16,239.16,25500000.0
2007-05-03 03:46:00,239.155,239.16,239.15,239.16,117500001.0
2007-05-03 03:47:00,239.16,239.16,239.16,239.16,4000000.0
2007-05-03 03:48:00,239.16,239.17,239.16,239.16,50700000.0
2007-05-03 03:49:00,239.155,239.16,239.14,239.14,624899998.0
2007-05-03 03:50:00,239.15,239.16,239.14,239.15,362000000.0
2007-05-03 03:51:00,239.15,239.15,239.13,239.14,112899997.0
2007-05-03 03:52:00,239.15,239.16,239.15,239.15,211700000.0
2007-05-03 03:53:00,239.16,239.17,239.16,239.17,56200000.0
2007-05-03 03:54:00,239.16,239.16,239.155,239.155,22400000.0
2007-05-03 03:55:00,239.16,239.17,239.14,239.17,91600000.0
2007-05-03 03:56:00,239.17,239.17,239.15,239.17,111200000.0
2007-05-03 03:57:00,239.16,239.16,239.14,239.16,104800000.0
2007-05-03 03:58:00,239.16,239.17,239.15,239.15,175400000.0
2007-05-03 03:59:00,239.17,239.17,239.15,239.17,69600000.0
2007-05-03 04:00:00,239.16,239.17,239.15,239.17,40900000.0
2007-05-03 04:01:00,239.17,239.17,239.17,239.17,11000000.0
2007-05-03 04:02:00,239.17,239.17,239.13,239.13,166800000.0
2007-05-03 04:03:00,239.13,239.15,239.13,239.15,149700000.0
2007-05-03 04:04:00,239.15,239.15,239.14,239.15,105700000.0
2007-05-03 04:05:00,239.15,239.15,239.15,239.15,27500000.0
2007-05-03 04:06:00,239.081,239.094,239.081,239.094,6400000.0
2007-05-03 04:07:00,239.105,239.105,239.097,239.097,48000000.0
2007-05-03 04:08:00,239.109,239.109,239.103,239.103,7200000.0
2007-05-03 04:09:00,239.13,239.13,239.13,239.13,84699996.0
2007-05-03 04:10:00,239.15,239.15,239.12,239.12,245299999.0
2007-05-03 04:11:00,239.13,239.15,239.13,239.15,205600000.0
2007-05-03 04:12:00,239.14,239.16,239.14,239.15,91300000.0
2007-05-03 04:13:00,239.15,239.17,239.15,239.15,117000000.0
2007-05-03 04:14:00,239.15,239.17,239.15,239.17,203899997.0
2007-05-03 04:15:00,239.17,239.2,239.165,239.17,521099994.0
2007-05-03 04:16:00,239.18,239.19,239.17,239.17,364500001.0
2007-05-03 04:17:00,239.17,239.19,239.17,239.19,263400000.0
2007-05-03 04:18:00,239.19,239.19,239.17,239.19,209600002.0
2007-05-03 04:19:00,239.19,239.19,239.17,239.17,470299997.0
2007-05-03 04:20:00,239.17,239.17,239.165,239.165,42800000.0
2007-05-03 04:21:00,239.165,239.18,239.16,239.17,353600001.0
2007-05-03 04:22:00,239.17,239.18,239.17,239.18,26400000.0
2007-05-03 04:23:00,239.18,239.18,239.17,239.17,72000000.0
2007-05-03 04:24:00,239.124,239.156,239.092,239.122,243000000.0
2007-05-03 04:25:00,239.17,239.17,239.17,239.17,90000000.0
2007-05-03 04:26:00,239.17,239.17,239.17,239.17,113200000.0
2007-05-03 04:27:00,239.18,239.18,239.16,239.17,157100000.0
2007-05-03 04:28:00,239.17,239.17,239.16,239.16,42200000.0
2007-05-03 04:29:00,239.17,239.17,239.16,239.16,111900000.0
2007-05-03 04:30:00,239.17,239.18,239.17,239.18,67200000.0
2007-05-03 04:31:00,239.19,239.19,239.19,239.19,14000000.0
2007-05-03 04:32:00,239.17,239.17,239.155,239.16,74600000.0
2007-05-03 04:33:00,239.19,239.2,239.19,239.2,37200000.0
2007-05-03 04:34:00,239.17,239.182,239.161,239.182,102400000.0
2007-05-03 04:35:00,239.2,239.2,239.19,239.19,31200000.0
2007-05-03 04:36:00,239.19,239.19,239.17,239.17,82399999.0
2007-05-03 04:37:00,239.17,239.18,239.17,239.17,236500000.0
2007-05-03 04:38:00,239.17,239.19,239.17,239.19,139000000.0
2007-05-03 04:39:00,239.149,239.168,239.136,239.168,21600000.0
2007-05-03 04:40:00,239.19,239.19,239.19,239.19,8000000.0
2007-05-03 04:41:00,239.19,239.19,239.19,239.19,16800000.0
2007-05-03 04:42:00,239.19,239.19,239.19,239.19,45600000.0
2007-05-03 04:43:00,239.19,239.19,239.19,239.19,48000000.0
2007-05-03 04:44:00,239.19,239.19,239.17,239.17,60900000.0
2007-05-03 04:45:00,239.17,239.19,239.17,239.18,64400000.0
2007-05-03 04:46:00,239.19,239.19,239.18,239.18,26000000.0
2007-05-03 04:47:00,239.18,239.18,239.18,239.18,30400000.0
2007-05-03 04:48:00,239.18,239.2,239.18,239.2,191300000.0
2007-05-03 04:49:00,239.2,239.22,239.18,239.2,274800000.0
2007-05-03 04:50:00,239.2,239.22,239.18,239.195,443000002.0
2007-05-03 04:51:00,239.2,239.21,239.19,239.2,73600000.0
2007-05-03 04:52:00,239.21,239.22,239.2,239.205,204900000.0
2007-05-03 04:53:00,239.21,239.24,239.2,239.21,242500000.0
2007-05-03 04:54:00,239.205,239.21,239.19,239.21,175900000.0
2007-05-03 04:55:00,239.2,239.21,239.2,239.21,37600000.0
2007-05-03 04:56:00,239.21,239.21,239.2,239.2,30400000.0
2007-05-03 04:57:00,239.19,239.19,239.165,239.165,129900000.0
2007-05-03 04:58:00,239.17,239.17,239.17,239.17,53100000.0
2007-05-03 04:59:00,239.19,239.19,239.16,239.17,122000000.0
2007-05-03 05:00:00,239.18,239.18,239.17,239.18,68400000.0
2007-05-03 05:01:00,239.19,239.19,239.18,239.19,15200000.0
2007-05-03 05:02:00,239.19,239.19,239.19,239.19,60400000.0
2007-05-03 05:03:00,239.19,239.21,239.18,239.195,324100000.0
2007-05-03 05:04:00,239.19,239.23,239.19,239.23,169899996.0
2007-05-03 05:05:00,239.23,239.23,239.22,239.22,55600000.0
2007-05-03 05:06:00,239.22,239.22,239.21,239.22,192800000.0
2007-05-03 05:07:00,239.22,239.23,239.22,239.22,92600000.0
2007-05-03 05:08:00,239.22,239.24,239.22,239.23,75600000.0
2007-05-03 05:09:00,239.23,239.27,239.225,239.25,416800001.0
2007-05-03 05:10:00,239.26,239.26,239.245,239.26,118300000.0
2007-05-03 05:11:00,239.26,239.29,239.25,239.25,322200000.0
2007-05-03 05:12:00,239.25,239.27,239.25,239.27,238300000.0
2007-05-03 05:13:00,239.265,239.27,239.245,239.265,277000001.0
2007-05-03 05:14:00,239.29,239.305,239.26,239.285,864699997.0
2007-05-03 05:15:00,239.29,239.315,239.26,239.295,726799993.0
2007-05-03 05:16:00,239.29,239.295,239.285,239.285,414099995.0
2007-05-03 05:17:00,239.28,239.28,239.26,239.26,21900000.0
2007-05-03 05:18:00,239.26,239.27,239.26,239.26,72500000.0
2007-05-03 05:19:00,239.26,239.26,239.235,239.235,114400000.0
2007-05-03 05:20:00,239.25,239.25,239.23,239.23,84400000.0
2007-05-03 05:21:00,239.23,239.23,239.23,239.23,40000000.0
2007-05-03 05:22:00,239.23,239.25,239.2,239.22,181200000.0
2007-05-03 05:23:00,239.22,239.22,239.2,239.2,134800000.0
2007-05-03 05:24:00,239.2,239.22,239.2,239.22,30800000.0
2007-05-03 05:25:00,239.22,239.22,239.21,239.22,64400000.0
2007-05-03 05:26:00,239.22,239.23,239.22,239.22,66699999.0
2007-05-03 05:27:00,239.22,239.22,239.22,239.22,191400003.0
2007-05-03 05:28:00,239.22,239.22,239.2,239.22,233400001.0
2007-05-03 05:29:00,239.22,239.22,239.2,239.2,114799998.0
2007-05-03 05:30:00,239.2,239.2,239.15,239.18,197400001.0
2007-05-03 05:31:00,239.18,239.18,239.16,239.16,124800000.0
2007-05-03 05:32:00,239.16,239.16,239.12,239.14,499200000.0
2007-05-03 05:33:00,239.14,239.15,239.14,239.14,143600000.0
2007-05-03 05:34:00,239.14,239.14,239.14,239.14,6800000.0
2007-05-03 05:35:00,239.14,239.16,239.14,239.14,70800000.0
2007-05-03 05:36:00,239.14,239.15,239.14,239.15,62999999.0
2007-05-03 05:37:00,239.15,239.15,239.15,239.15,45200000.0
2007-05-03 05:38:00,239.15,239.15,239.15,239.15,66700000.0
2007-05-03 05:39:00,239.145,239.18,239.14,239.14,239200000.0
2007-05-03 05:40:00,239.15,239.15,239.15,239.15,15200000.0
2007-05-03 05:41:00,239.16,239.17,239.16,239.16,45600000.0
2007-05-03 05:42:00,239.16,239.16,239.15,239.15,46000000.0
2007-05-03 05:43:00,239.15,239.15,239.14,239.14,102000001.0
2007-05-03 05:44:00,239.15,239.15,239.14,239.14,103600000.0
2007-05-03 05:45:00,239.15,239.17,239.15,239.16,82600000.0
2007-05-03 05:46:00,239.19,239.19,239.19,239.19,31600000.0
2007-05-03 05:47:00,239.19,239.19,239.19,239.19,60000000.0
2007-05-03 05:48:00,239.19,239.19,239.16,239.16,63100000.0
2007-05-03 05:49:00,239.16,239.19,239.16,239.18,162300000.0
2007-05-03 05:50:00,239.148,239.164,239.13,239.138,38300000.0
2007-05-03 05:51:00,239.18,239.18,239.18,239.18,21600000.0
2007-05-03 05:52:00,239.19,239.195,239.18,239.18,121600002.0
2007-05-03 05:53:00,239.19,239.19,239.18,239.18,68299999.0
2007-05-03 05:54:00,239.2,239.21,239.17,239.21,230000000.0
2007-05-03 05:55:00,239.21,239.21,239.21,239.21,56000000.0
2007-05-03 05:56:00,239.21,239.21,239.21,239.21,73200000.0
2007-05-03 05:57:00,239.21,239.23,239.2,239.205,113700001.0
2007-05-03 05:58:00,239.205,239.21,239.18,239.21,198100001.0
2007-05-03 05:59:00,239.21,239.23,239.21,239.22,61200000.0
2007-05-03 06:00:00,239.21,239.24,239.21,239.24,44400000.0
2007-05-03 06:01:00,239.24,239.24,239.21,239.22,206000000.0
2007-05-03 06:02:00,239.22,239.24,239.2,239.22,118000000.0
2007-05-03 06:03:00,239.215,239.24,239.21,239.22,327700000.0
2007-05-03 06:04:00,239.22,239.22,239.18,239.18,150000002.0
2007-05-03 06:05:00,239.18,239.24,239.18,239.24,340400001.0
2007-05-03 06:06:00,239.24,239.28,239.23,239.23,458200000.0
2007-05-03 06:07:00,239.225,239.24,239.22,239.23,441800000.0
2007-05-03 06:08:00,239.23,239.24,239.2,239.22,345199999.0
2007-05-03 06:09:00,239.22,239.225,239.2,239.22,373100001.0
2007-05-03 06:10:00,239.22,239.22,239.19,239.19,118700000.0
2007-05-03 06:11:00,239.195,239.2,239.17,239.17,237499998.0
2007-05-03 06:12:00,239.17,239.2,239.17,239.2,574199998.0
2007-05-03 06:13:00,239.2,239.21,239.19,239.21,415899998.0
2007-05-03 06:14:00,239.21,239.21,239.15,239.18,123899999.0
2007-05-03 06:15:00,239.19,239.19,239.18,239.18,108800000.0
2007-05-03 06:16:00,239.18,239.23,239.18,239.22,262700002.0
2007-05-03 06:17:00,239.22,239.22,239.16,239.17,318900000.0
2007-05-03 06:18:00,239.19,239.2,239.17,239.2,117800000.0
2007-05-03 06:19:00,239.19,239.21,239.18,239.21,81100000.0
2007-05-03 06:20:00,239.21,239.21,239.18,239.18,112800000.0
2007-05-03 06:21:00,239.18,239.19,239.16,239.175,185100000.0
2007-05-03 06:22:00,239.175,239.2,239.17,239.19,174000000.0
2007-05-03 06:23:00,239.19,239.19,239.17,239.18,162500000.0
2007-05-03 06:24:00,239.19,239.19,239.16,239.16,69000000.0
2007-05-03 06:25:00,239.17,239.17,239.16,239.16,99600000.0
2007-05-03 06:26:00,239.16,239.16,239.15,239.155,126500000.0
2007-05-03 06:27:00,239.16,239.18,239.14,239.14,220100000.0
2007-05-03 06:28:00,239.16,239.17,239.14,239.17,102400000.0
2007-05-03 06:29:00,239.17,239.18,239.17,239.18,14800000.0
2007-05-03 06:30:00,239.18,239.18,239.15,239.15,107600000.0
2007-05-03 06:31:00,239.15,239.16,239.12,239.13,281199995.0
2007-05-03 06:32:00,239.135,239.16,239.11,239.13,341900001.0
2007-05-03 06:33:00,239.12,239.15,239.11,239.14,165799999.0
2007-05-03 06:34:00,239.14,239.16,239.12,239.14,252300000.0
2007-05-03 06:35:00,239.14,239.16,239.13,239.14,172400000.0
2007-05-03 06:36:00,239.14,239.16,239.12,239.13,333600000.0
2007-05-03 06:37:00,239.13,239.14,239.12,239.13,156900000.0
2007-05-03 06:38:00,239.13,239.13,239.12,239.12,87600000.0
2007-05-03 06:39:00,239.12,239.14,239.11,239.13,171100000.0
2007-05-03 06:40:00,239.13,239.13,239.11,239.13,302900003.0
2007-05-03 06:41:00,239.13,239.13,239.11,239.12,182700000.0
2007-05-03 06:42:00,239.12,239.13,239.1,239.12,246800002.0
2007-05-03 06:43:00,239.12,239.13,239.1,239.13,78900000.0
2007-05-03 06:44:00,239.13,239.15,239.12,239.14,225300001.0
2007-05-03 06:45:00,239.14,239.14,239.14,239.14,28400000.0
2007-05-03 06:46:00,239.14,239.16,239.14,239.16,181000002.0
2007-05-03 06:47:00,239.16,239.17,239.16,239.17,23900000.0
2007-05-03 06:48:00,239.17,239.19,239.17,239.19,55500000.0
2007-05-03 06:49:00,239.19,239.21,239.19,239.19,258200000.0
2007-05-03 06:50:00,239.19,239.21,239.185,239.19,223300001.0
2007-05-03 06:51:00,239.2,239.285,239.2,239.275,685600000.0
2007-05-03 06:52:00,239.28,239.295,239.25,239.25,931500003.0
2007-05-03 06:53:00,239.25,239.25,239.225,239.225,192300001.0
2007-05-03 06:54:00,239.22,239.25,239.22,239.25,244600002.0
2007-05-03 06:55:00,239.25,239.26,239.25,239.25,69200000.0
2007-05-03 06:56:00,239.25,239.25,239.25,239.25,83600000.0
2007-05-03 06:57:00,239.25,239.26,239.25,239.25,86800000.0
2007-05-03 06:58:00,239.25,239.25,239.24,239.24,56700000.0
2007-05-03 06:59:00,239.24,239.25,239.2,239.21,231800001.0
2007-05-03 07:00:00,239.21,239.21,239.18,239.19,326600003.0
2007-05-03 07:01:00,239.18,239.2,239.18,239.2,200500000.0
2007-05-03 07:02:00,239.2,239.2,239.18,239.2,339100002.0
2007-05-03 07:03:00,239.21,239.22,239.21,239.21,34000000.0
2007-05-03 07:04:00,239.21,239.21,239.19,239.19,178100000.0
2007-05-03 07:05:00,239.19,239.19,239.18,239.18,164200000.0
2007-05-03 07:06:00,239.18,239.18,239.15,239.16,113400000.0
2007-05-03 07:07:00,239.16,239.17,239.16,239.17,83300000.0
2007-05-03 07:08:00,239.17,239.18,239.17,239.18,156200000.0
2007-05-03 07:09:00,239.18,239.18,239.18,239.18,6800000.0
2007-05-03 07:10:00,239.19,239.19,239.19,239.19,17600000.0
2007-05-03 07:11:00,239.19,239.19,239.19,239.19,45600000.0
2007-05-03 07:12:00,239.19,239.19,239.18,239.185,173600000.0
2007-05-03 07:13:00,239.19,239.19,239.19,239.19,22800000.0
2007-05-03 07:14:00,239.19,239.195,239.16,239.195,377400000.0
2007-05-03 07:15:00,239.2,239.21,239.2,239.21,57200000.0
2007-05-03 07:16:00,239.21,239.23,239.21,239.23,180600000.0
2007-05-03 07:17:00,239.23,239.25,239.22,239.25,71700000.0
2007-05-03 07:18:00,239.25,239.25,239.24,239.24,5600000.0
2007-05-03 07:19:00,239.24,239.25,239.22,239.23,148600000.0
2007-05-03 07:20:00,239.23,239.23,239.23,239.23,15600000.0
2007-05-03 07:21:00,239.23,239.25,239.23,239.25,123200000.0
2007-05-03 07:22:00,239.25,239.25,239.23,239.23,91700000.0
2007-05-03 07:23:00,239.18,239.213,239.18,239.199,94600000.0
2007-05-03 07:24:00,239.25,239.27,239.23,239.27,131900002.0
2007-05-03 07:25:00,239.27,239.29,239.25,239.25,121200000.0
2007-05-03 07:26:00,239.25,239.27,239.215,239.23,368900000.0
2007-05-03 07:27:00,239.25,239.25,239.24,239.25,90299999.0
2007-05-03 07:28:00,239.25,239.25,239.22,239.24,71400000.0
2007-05-03 07:29:00,239.24,239.24,239.21,239.21,88400000.0
2007-05-03 07:30:00,239.23,239.23,239.205,239.205,40800000.0
2007-05-03 07:31:00,239.2,239.22,239.2,239.21,60700000.0
2007-05-03 07:32:00,239.21,239.23,239.21,239.23,137000000.0
2007-05-03 07:33:00,239.23,239.25,239.23,239.23,256600000.0
2007-05-03 07:34:00,239.23,239.24,239.23,239.24,11600000.0
2007-05-03 07:35:00,239.204,239.221,239.2,239.218,143800000.0
2007-05-03 07:36:00,239.24,239.24,239.22,239.23,53600000.0
2007-05-03 07:37:00,239.23,239.23,239.23,239.23,15600000.0
2007-05-03 07:38:00,239.207,239.227,239.207,239.215,68800000.0
2007-05-03 07:39:00,239.23,239.25,239.23,239.25,41100000.0
2007-05-03 07:40:00,239.25,239.28,239.23,239.24,189999998.0
2007-05-03 07:41:00,239.25,239.25,239.24,239.24,11600000.0
2007-05-03 07:42:00,239.25,239.25,239.18,239.18,545200000.0
2007-05-03 07:43:00,239.18,239.22,239.18,239.21,263800000.0
2007-05-03 07:44:00,239.215,239.23,239.13,239.16,266600000.0
2007-05-03 07:45:00,239.16,239.17,239.14,239.14,354600001.0
2007-05-03 07:46:00,239.15,239.16,239.13,239.155,233500000.0
2007-05-03 07:47:00,239.16,239.17,239.13,239.14,292900001.0
2007-05-03 07:48:00,239.14,239.16,239.13,239.13,496300001.0
2007-05-03 07:49:00,239.13,239.17,239.13,239.17,191399996.0
2007-05-03 07:50:00,239.17,239.22,239.16,239.22,261200000.0
2007-05-03 07:51:00,239.22,239.23,239.18,239.22,206900000.0
2007-05-03 07:52:00,239.22,239.22,239.175,239.2,609800009.0
2007-05-03 07:53:00,239.21,239.23,239.19,239.21,367400000.0
2007-05-03 07:54:00,239.21,239.21,239.17,239.17,293700000.0
2007-05-03 07:55:00,239.17,239.18,239.12,239.17,611300000.0
2007-05-03 07:56:00,239.17,239.19,239.17,239.19,219699998.0
2007-05-03 07:57:00,239.19,239.25,239.18,239.25,403300000.0
2007-05-03 07:58:00,239.25,239.28,239.22,239.23,710000001.0
2007-05-03 07:59:00,239.23,239.25,239.23,239.25,468700001.0
2007-05-03 08:00:00,239.25,239.34,239.24,239.32,1202000007.0
2007-05-03 08:01:00,239.325,239.355,239.27,239.31,986099993.0
2007-05-03 08:02:00,239.305,239.32,239.25,239.32,563600003.0
2007-05-03 08:03:00,239.32,239.34,239.285,239.3,1240299991.0
2007-05-03 08:04:00,239.3,239.33,239.255,239.26,470699998.0
2007-05-03 08:05:00,239.26,239.3,239.25,239.25,696900000.0
2007-05-03 08:06:00,239.25,239.3,239.23,239.24,1119100003.0
2007-05-03 08:07:00,239.25,239.32,239.24,239.32,821499997.0
2007-05-03 08:08:00,239.32,239.32,239.27,239.28,521099998.0
2007-05-03 08:09:00,239.28,239.3,239.26,239.28,409300004.0
2007-05-03 08:10:00,239.28,239.29,239.26,239.275,516900000.0
2007-05-03 08:11:00,239.29,239.305,239.25,239.29,746600002.0
2007-05-03 08:12:00,239.3,239.3,239.21,239.21,670499999.0
2007-05-03 08:13:00,239.21,239.24,239.18,239.22,614700000.0
2007-05-03 08:14:00,239.22,239.25,239.19,239.2,849800001.0
2007-05-03 08:15:00,239.21,239.22,239.15,239.22,542400004.0
2007-05-03 08:16:00,239.22,239.22,239.12,239.13,638299997.0
2007-05-03 08:17:00,239.13,239.18,239.12,239.16,648900005.0
2007-05-03 08:18:00,239.16,239.2,239.15,239.2,318600001.0
2007-05-03 08:19:00,239.2,239.2,239.16,239.19,185599999.0
2007-05-03 08:20:00,239.19,239.19,239.14,239.16,600100001.0
2007-05-03 08:21:00,239.17,239.19,239.16,239.17,498700000.0
2007-05-03 08:22:00,239.17,239.2,239.17,239.19,657600000.0
2007-05-03 08:23:00,239.18,239.21,239.16,239.18,428899996.0
2007-05-03 08:24:00,239.18,239.18,239.16,239.16,107900000.0
2007-05-03 08:25:00,239.16,239.18,239.15,239.17,170299999.0
2007-05-03 08:26:00,239.17,239.19,239.16,239.17,325199998.0
2007-05-03 08:27:00,239.17,239.19,239.15,239.15,220600000.0
2007-05-03 08:28:00,239.15,239.16,239.14,239.15,165300000.0
2007-05-03 08:29:00,239.15,239.18,239.14,239.16,405900000.0
2007-05-03 08:30:00,239.17,239.2,239.15,239.17,580399993.0
2007-05-03 08:31:00,239.18,239.18,239.15,239.15,659599998.0
2007-05-03 08:32:00,239.15,239.17,239.15,239.165,100300000.0
2007-05-03 08:33:00,239.17,239.23,239.165,239.21,557300000.0
2007-05-03 08:34:00,239.21,239.24,239.19,239.21,1089099993.0
2007-05-03 08:35:00,239.2,239.24,239.19,239.24,1465299992.0
2007-05-03 08:36:00,239.24,239.29,239.23,239.24,725600000.0
2007-05-03 08:37:00,239.24,239.28,239.19,239.2,1233600005.0
2007-05-03 08:38:00,239.21,239.23,239.18,239.18,793899998.0
2007-05-03 08:39:00,239.18,239.24,239.17,239.23,783999992.0
2007-05-03 08:40:00,239.23,239.23,239.21,239.22,380000001.0
2007-05-03 08:41:00,239.21,239.23,239.195,239.22,329100005.0
2007-05-03 08:42:00,239.23,239.23,239.23,239.23,18400000.0
2007-05-03 08:43:00,239.23,239.25,239.2,239.25,1000100001.0
2007-05-03 08:44:00,239.24,239.25,239.21,239.23,331300002.0
2007-05-03 08:45:00,239.23,239.24,239.19,239.19,193900000.0
2007-05-03 08:46:00,239.2,239.21,239.16,239.19,462700000.0
2007-05-03 08:47:00,239.19,239.24,239.16,239.235,785299999.0
2007-05-03 08:48:00,239.235,239.235,239.2,239.215,508800000.0
2007-05-03 08:49:00,239.21,239.21,239.155,239.17,432899996.0
2007-05-03 08:50:00,239.175,239.2,239.15,239.15,400599997.0
2007-05-03 08:51:00,239.15,239.19,239.15,239.185,86300001.0
2007-05-03 08:52:00,239.18,239.2,239.15,239.2,688400002.0
2007-05-03 08:53:00,239.2,239.21,239.16,239.175,852899999.0
2007-05-03 08:54:00,239.175,239.19,239.16,239.18,665500001.0
2007-05-03 08:55:00,239.18,239.18,239.16,239.17,636900000.0
2007-05-03 08:56:00,239.17,239.19,239.13,239.145,959500002.0
2007-05-03 08:57:00,239.15,239.21,239.12,239.21,409600001.0
2007-05-03 08:58:00,239.19,239.21,239.19,239.21,168100000.0
2007-05-03 08:59:00,239.21,239.24,239.18,239.24,476599997.0
2007-05-03 09:00:00,239.24,239.26,239.24,239.25,440000000.0
2007-05-03 09:01:00,239.25,239.26,239.2,239.21,1029300008.0
2007-05-03 09:02:00,239.23,239.23,239.18,239.18,539900001.0
2007-05-03 09:03:00,239.18,239.19,239.14,239.14,408800000.0
2007-05-03 09:04:00,239.14,239.18,239.13,239.17,961199998.0
2007-05-03 09:05:00,239.17,239.24,239.15,239.2,1366699996.0
2007-05-03 09:06:00,239.22,239.23,239.18,239.19,571600000.0
2007-05-03 09:07:00,239.2,239.24,239.18,239.21,867499998.0
2007-05-03 09:08:00,239.21,239.28,239.2,239.28,1018599994.0
2007-05-03 09:09:00,239.28,239.29,239.25,239.26,319100001.0
2007-05-03 09:10:00,239.28,239.28,239.25,239.25,436900000.0
2007-05-03 09:11:00,239.25,239.29,239.24,239.29,500099996.0
2007-05-03 09:12:00,239.29,239.3,239.26,239.27,705100005.0
2007-05-03 09:13:00,239.26,239.27,239.25,239.26,461400001.0
2007-05-03 09:14:00,239.27,239.28,239.25,239.25,364499999.0
2007-05-03 09:15:00,239.25,239.29,239.25,239.26,425200004.0
2007-05-03 09:16:00,239.26,239.29,239.26,239.27,168500000.0
2007-05-03 09:17:00,239.28,239.28,239.25,239.27,317000000.0
2007-05-03 09:18:00,239.27,239.31,239.26,239.31,1295100010.0
2007-05-03 09:19:00,239.28,239.31,239.27,239.29,1480999992.0
2007-05-03 09:20:00,239.29,239.33,239.26,239.31,1975600011.0
2007-05-03 09:21:00,239.31,239.34,239.29,239.31,1658700011.0
2007-05-03 09:22:00,239.315,239.33,239.31,239.33,240199999.0
2007-05-03 09:23:00,239.33,239.37,239.32,239.34,1509699994.0
2007-05-03 09:24:00,239.34,239.35,239.33,239.335,216800000.0
2007-05-03 09:25:00,239.335,239.335,239.3,239.31,836900003.0
2007-05-03 09:26:00,239.31,239.31,239.3,239.31,168600000.0
2007-05-03 09:27:00,239.31,239.31,239.28,239.29,850900000.0
2007-05-03 09:28:00,239.29,239.32,239.25,239.3,761900003.0
2007-05-03 09:29:00,239.3,239.31,239.27,239.29,562700001.0
2007-05-03 09:30:00,239.3,239.32,239.28,239.31,539899999.0
2007-05-03 09:31:00,239.31,239.33,239.3,239.31,218700000.0
2007-05-03 09:32:00,239.3,239.31,239.27,239.27,341399999.0
2007-05-03 09:33:00,239.27,239.29,239.25,239.29,639999995.0
2007-05-03 09:34:00,239.29,239.31,239.27,239.31,787800007.0
2007-05-03 09:35:00,239.31,239.33,239.29,239.29,895700001.0
2007-05-03 09:36:00,239.3,239.3,239.27,239.29,456600000.0
2007-05-03 09:37:00,239.29,239.33,239.29,239.33,514499999.0
2007-05-03 09:38:00,239.35,239.36,239.32,239.355,1244899979.0
2007-05-03 09:39:00,239.355,239.43,239.35,239.395,1536799993.0
2007-05-03 09:40:00,239.4,239.4,239.37,239.38,946300008.0
2007-05-03 09:41:00,239.39,239.42,239.38,239.42,1623899988.0
2007-05-03 09:42:00,239.43,239.43,239.38,239.38,600399991.0
2007-05-03 09:43:00,239.39,239.41,239.36,239.39,2048499998.0
2007-05-03 09:44:00,239.385,239.4,239.36,239.37,2048499998.0
2007-05-03 09:45:00,239.365,239.405,239.36,239.38,1231600003.0
2007-05-03 09:46:00,239.38,239.385,239.35,239.37,862999996.0
2007-05-03 09:47:00,239.37,239.42,239.37,239.385,1772499992.0
2007-05-03 09:48:00,239.385,239.405,239.35,239.405,930699999.0
2007-05-03 09:49:00,239.405,239.425,239.4,239.41,417600005.0
2007-05-03 09:50:00,239.41,239.43,239.38,239.38,1307700007.0
2007-05-03 09:51:00,239.38,239.415,239.38,239.39,1358400002.0
2007-05-03 09:52:00,239.39,239.41,239.39,239.4,829699998.0
2007-05-03 09:53:00,239.4,239.41,239.38,239.39,1056200002.0
2007-05-03 09:54:00,239.39,239.39,239.34,239.34,280700001.0
2007-05-03 09:55:00,239.35,239.37,239.34,239.37,280700001.0
2007-05-03 09:56:00,239.365,239.37,239.33,239.34,1119099993.0
2007-05-03 09:57:00,239.34,239.34,239.31,239.33,1466199997.0
2007-05-03 09:58:00,239.33,239.36,239.31,239.31,875999998.0
2007-05-03 09:59:00,239.32,239.37,239.32,239.34,875999998.0
2007-05-03 10:00:00,239.35,239.4,239.35,239.38,875999998.0
2007-05-03 10:01:00,239.37,239.39,239.36,239.38,875999998.0
2007-05-03 10:02:00,239.38,239.39,239.35,239.35,850399998.0
2007-05-03 10:03:00,239.355,239.37,239.34,239.355,1492899995.0
2007-05-03 10:04:00,239.37,239.39,239.34,239.38,1007700007.0
2007-05-03 10:05:00,239.39,239.52,239.39,239.52,1142500009.0
2007-05-03 10:06:00,239.515,239.52,239.46,239.47,1142500009.0
2007-05-03 10:07:00,239.47,239.48,239.45,239.46,536300000.0
2007-05-03 10:08:00,239.46,239.48,239.46,239.46,120400000.0
2007-05-03 10:09:00,239.46,239.46,239.36,239.38,890199998.0
2007-05-03 10:10:00,239.38,239.38,239.35,239.37,830000001.0
2007-05-03 10:11:00,239.37,239.38,239.35,239.38,600200003.0
2007-05-03 10:12:00,239.38,239.43,239.38,239.43,289700000.0
2007-05-03 10:13:00,239.43,239.44,239.41,239.41,249800000.0
2007-05-03 10:14:00,239.41,239.43,239.41,239.42,582400000.0
2007-05-03 10:15:00,239.43,239.44,239.43,239.44,30200000.0
2007-05-03 10:16:00,239.44,239.45,239.41,239.41,151200000.0
2007-05-03 10:17:00,239.41,239.42,239.39,239.42,502299999.0
2007-05-03 10:18:00,239.42,239.42,239.4,239.42,266300000.0
2007-05-03 10:19:00,239.42,239.45,239.41,239.44,363000000.0
2007-05-03 10:20:00,239.44,239.45,239.44,239.44,127400000.0
2007-05-03 10:21:00,239.44,239.46,239.43,239.44,135000000.0
2007-05-03 10:22:00,239.45,239.46,239.45,239.45,411200000.0
2007-05-03 10:23:00,239.45,239.47,239.44,239.46,442800000.0
2007-05-03 10:24:00,239.46,239.48,239.46,239.47,530199999.0
2007-05-03 10:25:00,239.46,239.5,239.46,239.47,986399996.0
2007-05-03 10:26:00,239.47,239.5,239.47,239.48,663400000.0
2007-05-03 10:27:00,239.48,239.49,239.47,239.48,391199999.0
2007-05-03 10:28:00,239.48,239.49,239.46,239.475,468699996.0
2007-05-03 10:29:00,239.48,239.56,239.42,239.44,1157300004.0
2007-05-03 10:30:00,239.43,239.47,239.4,239.46,811400004.0
2007-05-03 10:31:00,239.46,239.46,239.43,239.43,993100005.0
2007-05-03 10:32:00,239.45,239.49,239.45,239.49,530000001.0
2007-05-03 10:33:00,239.485,239.49,239.46,239.47,294999999.0
2007-05-03 10:34:00,239.45,239.475,239.45,239.46,788200005.0
2007-05-03 10:35:00,239.475,239.49,239.46,239.48,518800000.0
2007-05-03 10:36:00,239.485,239.49,239.47,239.485,270300000.0
2007-05-03 10:37:00,239.48,239.485,239.44,239.44,684299992.0
2007-05-03 10:38:00,239.45,239.47,239.43,239.45,969999995.0
2007-05-03 10:39:00,239.44,239.46,239.38,239.4,1125699999.0
2007-05-03 10:40:00,239.42,239.43,239.34,239.34,1410900003.0
2007-05-03 10:41:00,239.36,239.375,239.27,239.28,1410900003.0
2007-05-03 10:42:00,239.28,239.29,239.25,239.275,1847099985.0
2007-05-03 10:43:00,239.285,239.32,239.27,239.31,1263900002.0
2007-05-03 10:44:00,239.31,239.31,239.28,239.3,717700000.0
2007-05-03 10:45:00,239.31,239.31,239.28,239.31,936400005.0
2007-05-03 10:46:00,239.315,239.35,239.29,239.32,967400001.0
2007-05-03 10:47:00,239.34,239.35,239.31,239.32,1033499992.0
2007-05-03 10:48:00,239.32,239.37,239.31,239.34,813000002.0
2007-05-03 10:49:00,239.35,239.37,239.33,239.36,701900000.0
2007-05-03 10:50:00,239.35,239.37,239.32,239.35,537699995.0
2007-05-03 10:51:00,239.35,239.39,239.35,239.39,282900000.0
2007-05-03 10:52:00,239.38,239.39,239.34,239.37,914799995.0
2007-05-03 10:53:00,239.37,239.38,239.355,239.365,368500000.0
2007-05-03 10:54:00,239.365,239.37,239.35,239.35,189700000.0
2007-05-03 10:55:00,239.35,239.38,239.35,239.37,305100000.0
2007-05-03 10:56:00,239.37,239.37,239.335,239.36,497799999.0
2007-05-03 10:57:00,239.36,239.39,239.355,239.385,372100003.0
2007-05-03 10:58:00,239.38,239.41,239.37,239.41,437700001.0
2007-05-03 10:59:00,239.41,239.43,239.39,239.43,278700000.0
2007-05-03 11:00:00,239.45,239.46,239.41,239.43,767400001.0
2007-05-03 11:01:00,239.44,239.44,239.415,239.42,360700000.0
2007-05-03 11:02:00,239.42,239.44,239.415,239.42,468700001.0
2007-05-03 11:03:00,239.42,239.43,239.4,239.41,690300001.0
2007-05-03 11:04:00,239.42,239.45,239.41,239.45,666100001.0
2007-05-03 11:05:00,239.45,239.47,239.44,239.44,555200001.0
2007-05-03 11:06:00,239.44,239.47,239.43,239.43,611699995.0
2007-05-03 11:07:00,239.43,239.44,239.42,239.43,503400006.0
2007-05-03 11:08:00,239.43,239.43,239.395,239.395,301600001.0
2007-05-03 11:09:00,239.4,239.46,239.4,239.45,873299995.0
2007-05-03 11:10:00,239.45,239.47,239.45,239.47,458099989.0
2007-05-03 11:11:00,239.47,239.51,239.45,239.51,1566399994.0
2007-05-03 11:12:00,239.51,239.53,239.46,239.46,862399998.0
2007-05-03 11:13:00,239.46,239.5,239.46,239.48,624299994.0
2007-05-03 11:14:00,239.48,239.5,239.46,239.48,1008000004.0
2007-05-03 11:15:00,239.48,239.51,239.475,239.49,862700005.0
2007-05-03 11:16:00,239.49,239.51,239.49,239.51,366600000.0
2007-05-03 11:17:00,239.51,239.51,239.47,239.5,822699998.0
2007-05-03 11:18:00,239.5,239.515,239.47,239.48,487699999.0
2007-05-03 11:19:00,239.48,239.51,239.45,239.45,1042799999.0
2007-05-03 11:20:00,239.46,239.47,239.44,239.44,713899997.0
2007-05-03 11:21:00,239.44,239.45,239.43,239.45,270200003.0
2007-05-03 11:22:00,239.45,239.48,239.44,239.47,734099993.0
2007-05-03 11:23:00,239.47,239.53,239.47,239.52,623599998.0
2007-05-03 11:24:00,239.52,239.54,239.5,239.5,477699997.0
2007-05-03 11:25:00,239.49,239.52,239.49,239.52,1008100001.0
2007-05-03 11:26:00,239.52,239.54,239.5,239.54,437200000.0
2007-05-03 11:27:00,239.54,239.54,239.51,239.51,567700001.0
2007-05-03 11:28:00,239.51,239.53,239.465,239.48,585200002.0
2007-05-03 11:29:00,239.48,239.495,239.45,239.47,388199997.0
2007-05-03 11:30:00,239.47,239.51,239.45,239.505,484600000.0
2007-05-03 11:31:00,239.505,239.52,239.47,239.48,997999997.0
2007-05-03 11:32:00,239.47,239.495,239.43,239.45,615400000.0
2007-05-03 11:33:00,239.45,239.46,239.44,239.44,305700001.0
2007-05-03 11:34:00,239.44,239.45,239.43,239.44,400299999.0
2007-05-03 11:35:00,239.435,239.44,239.365,239.365,788399998.0
2007-05-03 11:36:00,239.37,239.37,239.35,239.37,382400001.0
2007-05-03 11:37:00,239.375,239.38,239.37,239.375,88000000.0
2007-05-03 11:38:00,239.37,239.38,239.36,239.37,266499998.0
2007-05-03 11:39:00,239.37,239.38,239.36,239.37,419799999.0
2007-05-03 11:40:00,239.37,239.44,239.355,239.425,365700001.0
2007-05-03 11:41:00,239.42,239.47,239.41,239.43,962999999.0
2007-05-03 11:42:00,239.44,239.48,239.43,239.465,735000003.0
2007-05-03 11:43:00,239.465,239.48,239.44,239.44,583700001.0
2007-05-03 11:44:00,239.44,239.455,239.38,239.45,975399999.0
2007-05-03 11:45:00,239.45,239.46,239.34,239.34,823800000.0
2007-05-03 11:46:00,239.34,239.36,239.33,239.35,642099997.0
2007-05-03 11:47:00,239.36,239.38,239.35,239.36,426500001.0
2007-05-03 11:48:00,239.36,239.415,239.355,239.415,637999997.0
2007-05-03 11:49:00,239.42,239.44,239.35,239.37,1353400004.0
2007-05-03 11:50:00,239.37,239.39,239.325,239.355,762600000.0
2007-05-03 11:51:00,239.35,239.375,239.33,239.35,768999993.0
2007-05-03 11:52:00,239.35,239.375,239.33,239.36,1139199988.0
2007-05-03 11:53:00,239.37,239.39,239.35,239.36,431399999.0
2007-05-03 11:54:00,239.36,239.37,239.33,239.335,637800000.0
2007-05-03 11:55:00,239.335,239.37,239.33,239.35,520299997.0
2007-05-03 11:56:00,239.35,239.35,239.33,239.34,564500000.0
2007-05-03 11:57:00,239.34,239.35,239.32,239.35,552000001.0
2007-05-03 11:58:00,239.35,239.38,239.33,239.37,731999997.0
2007-05-03 11:59:00,239.38,239.39,239.325,239.35,366999998.0
2007-05-03 12:00:00,239.35,239.38,239.31,239.36,607800002.0
2007-05-03 12:01:00,239.36,239.36,239.29,239.305,589200000.0
2007-05-03 12:02:00,239.305,239.31,239.285,239.29,324999999.0
2007-05-03 12:03:00,239.3,239.31,239.29,239.3,270000001.0
2007-05-03 12:04:00,239.3,239.31,239.26,239.31,766000005.0
2007-05-03 12:05:00,239.285,239.36,239.28,239.345,964999996.0
2007-05-03 12:06:00,239.345,239.39,239.33,239.39,727299986.0
2007-05-03 12:07:00,239.39,239.39,239.36,239.36,268500000.0
2007-05-03 12:08:00,239.36,239.36,239.35,239.36,479999999.0
2007-05-03 12:09:00,239.36,239.365,239.33,239.35,313700000.0
2007-05-03 12:10:00,239.35,239.35,239.33,239.34,251299999.0
2007-05-03 12:11:00,239.34,239.39,239.34,239.375,672900000.0
2007-05-03 12:12:00,239.38,239.415,239.365,239.41,888399998.0
2007-05-03 12:13:00,239.405,239.41,239.39,239.4,263000000.0
2007-05-03 12:14:00,239.4,239.42,239.39,239.4,420200000.0
2007-05-03 12:15:00,239.4,239.44,239.4,239.43,870599998.0
2007-05-03 12:16:00,239.435,239.44,239.4,239.4,515799999.0
2007-05-03 12:17:00,239.4,239.4,239.385,239.39,213200002.0
2007-05-03 12:18:00,239.39,239.39,239.24,239.27,753800000.0
2007-05-03 12:19:00,239.27,239.3,239.13,239.13,1180900000.0
2007-05-03 12:20:00,239.14,239.19,239.14,239.17,1584199970.0
2007-05-03 12:21:00,239.18,239.18,239.04,239.07,1166600006.0
2007-05-03 12:22:00,239.055,239.11,239.035,239.11,1270199986.0
2007-05-03 12:23:00,239.11,239.14,239.07,239.12,885600002.0
2007-05-03 12:24:00,239.12,239.18,239.12,239.16,742200001.0
2007-05-03 12:25:00,239.155,239.23,239.15,239.21,778400001.0
2007-05-03 12:26:00,239.21,239.26,239.21,239.23,528599997.0
2007-05-03 12:27:00,239.24,239.24,239.19,239.2,728000002.0
2007-05-03 12:28:00,239.2,239.23,239.18,239.21,918799998.0
2007-05-03 12:29:00,239.21,239.25,239.2,239.22,601699997.0
2007-05-03 12:30:00,239.23,239.25,239.2,239.25,437299994.0
2007-05-03 12:31:00,239.24,239.27,239.24,239.27,219299999.0
2007-05-03 12:32:00,239.28,239.29,239.28,239.28,127600000.0
2007-05-03 12:33:00,239.28,239.35,239.28,239.3,520999998.0
2007-05-03 12:34:00,239.32,239.33,239.27,239.3,576800001.0
2007-05-03 12:35:00,239.27,239.28,239.27,239.28,176800000.0
2007-05-03 12:36:00,239.28,239.28,239.21,239.22,420800000.0
2007-05-03 12:37:00,239.22,239.27,239.22,239.27,217699999.0
2007-05-03 12:38:00,239.26,239.28,239.22,239.23,596199989.0
2007-05-03 12:39:00,239.22,239.23,239.19,239.23,502999994.0
2007-05-03 12:40:00,239.23,239.27,239.23,239.27,350599998.0
2007-05-03 12:41:00,239.27,239.28,239.25,239.26,286400001.0
2007-05-03 12:42:00,239.255,239.26,239.22,239.23,139500001.0
2007-05-03 12:43:00,239.23,239.23,239.19,239.21,281199998.0
2007-05-03 12:44:00,239.21,239.21,239.2,239.2,265199996.0
2007-05-03 12:45:00,239.21,239.255,239.21,239.225,370099998.0
2007-05-03 12:46:00,239.23,239.235,239.2,239.22,388000000.0
2007-05-03 12:47:00,239.21,239.22,239.19,239.22,309199998.0
2007-05-03 12:48:00,239.21,239.22,239.2,239.21,278200000.0
2007-05-03 12:49:00,239.21,239.24,239.2,239.23,242199998.0
2007-05-03 12:50:00,239.23,239.23,239.19,239.23,184299999.0
2007-05-03 12:51:00,239.225,239.24,239.2,239.22,340399999.0
2007-05-03 12:52:00,239.23,239.24,239.22,239.24,130500000.0
2007-05-03 12:53:00,239.23,239.24,239.21,239.22,303200000.0
2007-05-03 12:54:00,239.22,239.22,239.15,239.17,351200001.0
2007-05-03 12:55:00,239.18,239.22,239.16,239.22,518000000.0
2007-05-03 12:56:00,239.22,239.23,239.19,239.21,358900001.0
2007-05-03 12:57:00,239.21,239.22,239.18,239.21,819799996.0
2007-05-03 12:58:00,239.21,239.25,239.2,239.25,301300001.0
2007-05-03 12:59:00,239.25,239.26,239.21,239.21,686100000.0
2007-05-03 13:00:00,239.22,239.25,239.2,239.25,519199999.0
2007-05-03 13:01:00,239.26,239.29,239.23,239.29,380700000.0
2007-05-03 13:02:00,239.29,239.3,239.26,239.26,471299999.0
2007-05-03 13:03:00,239.26,239.26,239.25,239.25,185999998.0
2007-05-03 13:04:00,239.25,239.25,239.2,239.21,239000000.0
2007-05-03 13:05:00,239.2,239.23,239.19,239.21,335400007.0
2007-05-03 13:06:00,239.21,239.23,239.19,239.19,242199999.0
2007-05-03 13:07:00,239.2,239.22,239.2,239.2,220899998.0
2007-05-03 13:08:00,239.2,239.21,239.2,239.21,274099990.0
2007-05-03 13:09:00,239.21,239.22,239.19,239.2,131300000.0
2007-05-03 13:10:00,239.2,239.22,239.2,239.21,256200000.0
2007-05-03 13:11:00,239.23,239.245,239.22,239.22,233000000.0
2007-05-03 13:12:00,239.23,239.24,239.22,239.225,98700000.0
2007-05-03 13:13:00,239.225,239.23,239.22,239.23,22100000.0
2007-05-03 13:14:00,239.24,239.26,239.24,239.25,101900000.0
2007-05-03 13:15:00,239.24,239.26,239.24,239.26,74600000.0
2007-05-03 13:16:00,239.25,239.25,239.25,239.25,27600000.0
2007-05-03 13:17:00,239.245,239.26,239.24,239.25,188099999.0
2007-05-03 13:18:00,239.25,239.26,239.24,239.26,150000000.0
2007-05-03 13:19:00,239.26,239.26,239.26,239.26,39500000.0
2007-05-03 13:20:00,239.26,239.26,239.26,239.26,15800000.0
2007-05-03 13:21:00,239.24,239.3,239.235,239.28,312899999.0
2007-05-03 13:22:00,239.28,239.32,239.27,239.28,246200000.0
2007-05-03 13:23:00,239.28,239.28,239.25,239.28,195400000.0
2007-05-03 13:24:00,239.275,239.31,239.27,239.29,393399998.0
2007-05-03 13:25:00,239.29,239.29,239.27,239.285,207300000.0
2007-05-03 13:26:00,239.285,239.29,239.265,239.28,408000002.0
2007-05-03 13:27:00,239.29,239.29,239.27,239.28,91000002.0
2007-05-03 13:28:00,239.28,239.3,239.27,239.3,190200000.0
2007-05-03 13:29:00,239.3,239.34,239.28,239.31,333699999.0
2007-05-03 13:30:00,239.32,239.32,239.31,239.31,111000000.0
2007-05-03 13:31:00,239.31,239.31,239.27,239.27,321000000.0
2007-05-03 13:32:00,239.27,239.27,239.24,239.25,434899998.0
2007-05-03 13:33:00,239.25,239.25,239.25,239.25,64400000.0
2007-05-03 13:34:00,239.25,239.28,239.22,239.26,388899999.0
2007-05-03 13:35:00,239.26,239.3,239.25,239.3,398000000.0
2007-05-03 13:36:00,239.29,239.33,239.27,239.29,734900000.0
2007-05-03 13:37:00,239.29,239.33,239.29,239.32,262000000.0
2007-05-03 13:38:00,239.32,239.335,239.3,239.315,204599997.0
2007-05-03 13:39:00,239.34,239.34,239.29,239.31,460099995.0
2007-05-03 13:40:00,239.315,239.34,239.3,239.34,568100001.0
2007-05-03 13:41:00,239.34,239.34,239.33,239.33,77400000.0
2007-05-03 13:42:00,239.34,239.36,239.33,239.36,307700000.0
2007-05-03 13:43:00,239.36,239.36,239.32,239.34,158800000.0
2007-05-03 13:44:00,239.36,239.36,239.33,239.34,82300000.0
2007-05-03 13:45:00,239.34,239.34,239.31,239.32,302899998.0
2007-05-03 13:46:00,239.33,239.38,239.32,239.35,639299999.0
2007-05-03 13:47:00,239.35,239.39,239.34,239.39,663299995.0
2007-05-03 13:48:00,239.39,239.415,239.39,239.405,330400000.0
2007-05-03 13:49:00,239.405,239.41,239.39,239.41,287699999.0
2007-05-03 13:50:00,239.41,239.435,239.38,239.43,360200000.0
2007-05-03 13:51:00,239.45,239.46,239.43,239.445,345899999.0
2007-05-03 13:52:00,239.455,239.47,239.44,239.46,459499999.0
2007-05-03 13:53:00,239.46,239.46,239.455,239.46,168400000.0
2007-05-03 13:54:00,239.46,239.46,239.445,239.46,195100000.0
2007-05-03 13:55:00,239.46,239.47,239.455,239.47,107699999.0
2007-05-03 13:56:00,239.47,239.47,239.44,239.45,82800000.0
2007-05-03 13:57:00,239.45,239.45,239.42,239.43,234800000.0
2007-05-03 13:58:00,239.43,239.45,239.42,239.44,184400000.0
2007-05-03 13:59:00,239.44,239.45,239.43,239.45,257900000.0
2007-05-03 14:00:00,239.45,239.46,239.44,239.45,216099998.0
2007-05-03 14:01:00,239.45,239.47,239.43,239.45,428299999.0
2007-05-03 14:02:00,239.44,239.51,239.44,239.51,459000000.0
2007-05-03 14:03:00,239.51,239.51,239.47,239.475,525699999.0
2007-05-03 14:04:00,239.48,239.48,239.47,239.47,112000000.0
2007-05-03 14:05:00,239.47,239.475,239.45,239.45,138999999.0
2007-05-03 14:06:00,239.46,239.46,239.44,239.44,159899999.0
2007-05-03 14:07:00,239.45,239.455,239.42,239.425,282499996.0
2007-05-03 14:08:00,239.43,239.43,239.41,239.41,73200000.0
2007-05-03 14:09:00,239.41,239.41,239.39,239.405,217699999.0
2007-05-03 14:10:00,239.405,239.445,239.405,239.435,494699997.0
2007-05-03 14:11:00,239.44,239.44,239.4,239.41,573400001.0
2007-05-03 14:12:00,239.43,239.43,239.36,239.36,245500001.0
2007-05-03 14:13:00,239.36,239.38,239.345,239.37,435299998.0
2007-05-03 14:14:00,239.365,239.39,239.35,239.39,277900000.0
2007-05-03 14:15:00,239.4,239.4,239.36,239.36,168000000.0
2007-05-03 14:16:00,239.37,239.38,239.35,239.35,145099999.0
2007-05-03 14:17:00,239.35,239.38,239.35,239.38,196999998.0
2007-05-03 14:18:00,239.38,239.39,239.37,239.38,107700000.0
2007-05-03 14:19:00,239.38,239.39,239.35,239.355,244900000.0
2007-05-03 14:20:00,239.355,239.36,239.32,239.36,450300000.0
2007-05-03 14:21:00,239.35,239.39,239.35,239.37,274599998.0
2007-05-03 14:22:00,239.38,239.38,239.36,239.38,138400000.0
2007-05-03 14:23:00,239.38,239.38,239.36,239.36,43400000.0
2007-05-03 14:24:00,239.37,239.38,239.34,239.345,155000000.0
2007-05-03 14:25:00,239.34,239.4,239.32,239.36,397599998.0
2007-05-03 14:26:00,239.36,239.42,239.35,239.42,566499998.0
2007-05-03 14:27:00,239.42,239.45,239.39,239.445,516900000.0
2007-05-03 14:28:00,239.44,239.52,239.39,239.52,743799999.0
2007-05-03 14:29:00,239.52,239.52,239.39,239.45,751500006.0
2007-05-03 14:30:00,239.45,239.47,239.19,239.46,905599998.0
2007-05-03 14:31:00,239.46,239.5,239.38,239.41,1047100001.0
2007-05-03 14:32:00,239.42,239.46,239.37,239.39,1526800003.0
2007-05-03 14:33:00,239.4,239.41,239.32,239.32,1383500000.0
2007-05-03 14:34:00,239.31,239.31,239.27,239.27,1306100000.0
2007-05-03 14:35:00,239.27,239.32,239.27,239.31,1009400002.0
2007-05-03 14:36:00,239.31,239.33,239.29,239.31,791800003.0
2007-05-03 14:37:00,239.31,239.32,239.29,239.3,724400005.0
2007-05-03 14:38:00,239.3,239.35,239.28,239.35,767399997.0
2007-05-03 14:39:00,239.35,239.37,239.3,239.36,1354499992.0
2007-05-03 14:40:00,239.36,239.36,239.3,239.34,1393800001.0
2007-05-03 14:41:00,239.345,239.35,239.31,239.35,848799997.0
2007-05-03 14:42:00,239.35,239.39,239.33,239.35,726499993.0
2007-05-03 14:43:00,239.35,239.35,239.33,239.33,277700000.0
2007-05-03 14:44:00,239.33,239.335,239.3,239.31,570300000.0
2007-05-03 14:45:00,239.315,239.36,239.29,239.35,888999992.0
2007-05-03 14:46:00,239.35,239.35,239.31,239.33,928100005.0
2007-05-03 14:47:00,239.33,239.33,239.32,239.32,398000000.0
2007-05-03 14:48:00,239.32,239.34,239.285,239.3,748500000.0
2007-05-03 14:49:00,239.29,239.295,239.23,239.24,910799997.0
2007-05-03 14:50:00,239.24,239.27,239.19,239.27,707800000.0
2007-05-03 14:51:00,239.27,239.28,239.22,239.24,701000000.0
2007-05-03 14:52:00,239.24,239.255,239.22,239.22,525100000.0
2007-05-03 14:53:00,239.22,239.25,239.21,239.23,376099997.0
2007-05-03 14:54:00,239.2,239.255,239.2,239.205,791400002.0
2007-05-03 14:55:00,239.205,239.25,239.2,239.23,1154699996.0
2007-05-03 14:56:00,239.24,239.28,239.22,239.28,844900000.0
2007-05-03 14:57:00,239.28,239.285,239.21,239.21,784299994.0
2007-05-03 14:58:00,239.22,239.31,239.22,239.305,938299994.0
2007-05-03 14:59:00,239.3,239.31,239.27,239.285,635500002.0
2007-05-03 15:00:00,239.285,239.29,239.25,239.28,595199998.0
2007-05-03 15:01:00,239.28,239.31,239.25,239.285,619900001.0
2007-05-03 15:02:00,239.275,239.275,239.22,239.23,618000000.0
2007-05-03 15:03:00,239.22,239.26,239.22,239.25,784900001.0
2007-05-03 15:04:00,239.25,239.32,239.25,239.3,765299994.0
2007-05-03 15:05:00,239.3,239.31,239.285,239.285,209099997.0
2007-05-03 15:06:00,239.29,239.32,239.28,239.28,239750000.0
2007-05-03 15:07:00,239.28,239.29,239.23,239.255,1127099999.0
2007-05-03 15:08:00,239.255,239.27,239.19,239.21,857099999.0
2007-05-03 15:09:00,239.21,239.25,239.2,239.23,374900001.0
2007-05-03 15:10:00,239.23,239.25,239.23,239.25,309599997.0
2007-05-03 15:11:00,239.24,239.26,239.24,239.24,395899996.0
2007-05-03 15:12:00,239.24,239.255,239.19,239.23,524100003.0
2007-05-03 15:13:00,239.2,239.26,239.2,239.24,594699999.0
2007-05-03 15:14:00,239.24,239.28,239.23,239.27,370300000.0
2007-05-03 15:15:00,239.27,239.27,239.25,239.26,233400002.0
2007-05-03 15:16:00,239.255,239.26,239.22,239.22,555399997.0
2007-05-03 15:17:00,239.23,239.25,239.23,239.23,339600001.0
2007-05-03 15:18:00,239.23,239.23,239.16,239.17,455999999.0
2007-05-03 15:19:00,239.17,239.19,239.13,239.19,789100000.0
2007-05-03 15:20:00,239.17,239.23,239.155,239.23,857899995.0
2007-05-03 15:21:00,239.23,239.25,239.205,239.205,630499993.0
2007-05-03 15:22:00,239.205,239.205,239.16,239.16,676999998.0
2007-05-03 15:23:00,239.17,239.19,239.155,239.19,585599999.0
2007-05-03 15:24:00,239.19,239.19,239.16,239.17,600299999.0
2007-05-03 15:25:00,239.175,239.23,239.17,239.2,726899996.0
2007-05-03 15:26:00,239.2,239.23,239.16,239.17,996799988.0
2007-05-03 15:27:00,239.17,239.21,239.16,239.16,527299999.0
2007-05-03 15:28:00,239.17,239.17,239.14,239.14,1545999988.0
2007-05-03 15:29:00,239.14,239.16,239.13,239.14,774200000.0
2007-05-03 15:30:00,239.14,239.16,239.12,239.16,685099989.0
2007-05-03 15:31:00,239.16,239.19,239.12,239.17,1104999995.0
2007-05-03 15:32:00,239.16,239.18,239.16,239.165,260900000.0
2007-05-03 15:33:00,239.18,239.19,239.17,239.19,266800001.0
2007-05-03 15:34:00,239.19,239.19,239.14,239.15,761099998.0
2007-05-03 15:35:00,239.15,239.19,239.14,239.19,642499996.0
2007-05-03 15:36:00,239.19,239.19,239.14,239.14,358899996.0
2007-05-03 15:37:00,239.14,239.175,239.14,239.175,496099999.0
2007-05-03 15:38:00,239.17,239.19,239.11,239.14,789200003.0
2007-05-03 15:39:00,239.14,239.15,239.11,239.13,644999995.0
2007-05-03 15:40:00,239.13,239.13,239.08,239.09,675999997.0
2007-05-03 15:41:00,239.09,239.12,239.08,239.12,1007500004.0
2007-05-03 15:42:00,239.12,239.13,239.07,239.09,581400002.0
2007-05-03 15:43:00,239.09,239.11,239.055,239.105,944400004.0
2007-05-03 15:44:00,239.105,239.105,239.04,239.06,900999995.0
2007-05-03 15:45:00,239.055,239.1,239.055,239.08,1250599997.0
2007-05-03 15:46:00,239.08,239.12,239.06,239.07,888899997.0
2007-05-03 15:47:00,239.07,239.12,239.07,239.11,1223199999.0
2007-05-03 15:48:00,239.11,239.13,239.09,239.11,790799999.0
2007-05-03 15:49:00,239.105,239.12,239.075,239.1,560999998.0
2007-05-03 15:50:00,239.1,239.12,239.07,239.09,648600000.0
2007-05-03 15:51:00,239.08,239.1,239.05,239.1,820899998.0
2007-05-03 15:52:00,239.11,239.12,239.08,239.09,771099999.0
2007-05-03 15:53:00,239.09,239.15,239.09,239.12,864200005.0
2007-05-03 15:54:00,239.12,239.12,239.075,239.09,719200000.0
2007-05-03 15:55:00,239.08,239.11,239.06,239.06,182899998.0
2007-05-03 15:56:00,239.08,239.125,239.07,239.12,1056799996.0
2007-05-03 15:57:00,239.12,239.14,239.11,239.12,407399998.0
2007-05-03 15:58:00,239.12,239.15,239.08,239.13,520099999.0
2007-05-03 15:59:00,239.12,239.18,239.1,239.14,544100001.0
2007-05-03 16:00:00,239.15,239.15,239.0,239.1,943299994.0
2007-05-03 16:01:00,239.1,239.2,239.095,239.17,919600000.0
2007-05-03 16:02:00,239.17,239.19,239.095,239.16,1272700002.0
2007-05-03 16:03:00,239.16,239.19,239.12,239.19,1316700000.0
2007-05-03 16:04:00,239.19,239.19,239.14,239.16,910400001.0
2007-05-03 16:05:00,239.16,239.19,239.13,239.17,772799996.0
2007-05-03 16:06:00,239.16,239.23,239.16,239.21,883399998.0
2007-05-03 16:07:00,239.2,239.24,239.17,239.2,1494399999.0
2007-05-03 16:08:00,239.21,239.25,239.185,239.23,781499999.0
2007-05-03 16:09:00,239.23,239.26,239.13,239.18,1310799996.0
2007-05-03 16:10:00,239.18,239.18,239.13,239.14,839199997.0
2007-05-03 16:11:00,239.135,239.18,239.13,239.15,902500004.0
2007-05-03 16:12:00,239.14,239.16,239.11,239.13,954199999.0
2007-05-03 16:13:00,239.14,239.15,239.12,239.15,437099998.0
2007-05-03 16:14:00,239.15,239.21,239.14,239.18,891600000.0
2007-05-03 16:15:00,239.18,239.18,239.14,239.16,717299999.0
2007-05-03 16:16:00,239.17,239.2,239.16,239.2,1019800001.0
2007-05-03 16:17:00,239.2,239.2,239.13,239.14,1020300007.0
2007-05-03 16:18:00,239.16,239.17,239.12,239.12,700700001.0
2007-05-03 16:19:00,239.12,239.15,239.11,239.14,684300000.0
2007-05-03 16:20:00,239.14,239.15,239.11,239.14,751899992.0
2007-05-03 16:21:00,239.14,239.16,239.14,239.15,854799998.0
2007-05-03 16:22:00,239.15,239.19,239.14,239.185,728600001.0
2007-05-03 16:23:00,239.19,239.19,239.14,239.15,766300000.0
2007-05-03 16:24:00,239.15,239.17,239.03,239.05,1040499999.0
2007-05-03 16:25:00,239.04,239.08,239.02,239.03,1454799989.0
2007-05-03 16:26:00,239.05,239.06,239.0,239.05,1206300001.0
2007-05-03 16:27:00,239.04,239.1,239.0,239.1,1694300002.0
2007-05-03 16:28:00,239.1,239.11,239.08,239.09,619600000.0
2007-05-03 16:29:00,239.08,239.09,239.06,239.07,748799996.0
2007-05-03 16:30:00,239.06,239.07,239.03,239.06,713399999.0
2007-05-03 16:31:00,239.06,239.07,239.03,239.07,340199998.0
2007-05-03 16:32:00,239.06,239.11,239.04,239.07,684000002.0
2007-05-03 16:33:00,239.07,239.085,239.05,239.08,621700000.0
2007-05-03 16:34:00,239.07,239.11,239.06,239.09,777400001.0
2007-05-03 16:35:00,239.085,239.11,239.045,239.06,812999995.0
2007-05-03 16:36:00,239.06,239.12,239.05,239.11,919600000.0
2007-05-03 16:37:00,239.105,239.12,239.07,239.09,868699997.0
2007-05-03 16:38:00,239.09,239.1,239.065,239.08,1020700001.0
2007-05-03 16:39:00,239.1,239.11,239.09,239.1,156000000.0
2007-05-03 16:40:00,239.1,239.11,239.07,239.09,760799999.0
2007-05-03 16:41:00,239.09,239.1,239.08,239.08,460199997.0
2007-05-03 16:42:00,239.08,239.09,239.06,239.065,679499997.0
2007-05-03 16:43:00,239.07,239.08,239.05,239.07,526199997.0
2007-05-03 16:44:00,239.07,239.08,239.02,239.06,1082799993.0
2007-05-03 16:45:00,239.06,239.07,239.02,239.02,813399998.0
2007-05-03 16:46:00,239.02,239.06,239.02,239.045,824199988.0
2007-05-03 16:47:00,239.05,239.065,239.015,239.035,420700000.0
2007-05-03 16:48:00,239.035,239.05,239.01,239.04,317600001.0
2007-05-03 16:49:00,239.035,239.04,238.98,238.99,447900001.0
2007-05-03 16:50:00,239.0,239.1,238.99,239.08,648899999.0
2007-05-03 16:51:00,239.08,239.08,239.05,239.08,502599996.0
2007-05-03 16:52:00,239.08,239.1,239.06,239.06,679199997.0
2007-05-03 16:53:00,239.06,239.08,239.015,239.05,1261400002.0
2007-05-03 16:54:00,239.055,239.08,239.02,239.06,724499994.0
2007-05-03 16:55:00,239.06,239.11,239.01,239.025,1104699999.0
2007-05-03 16:56:00,239.03,239.09,239.01,239.07,1052299997.0
2007-05-03 16:57:00,239.1,239.15,239.07,239.14,1113700000.0
2007-05-03 16:58:00,239.13,239.16,239.11,239.16,887200006.0
2007-05-03 16:59:00,239.16,239.22,239.16,239.21,594200002.0
2007-05-03 17:00:00,239.21,239.23,239.19,239.2,840800001.0
2007-05-03 17:01:00,239.2,239.23,239.18,239.2,463900001.0
2007-05-03 17:02:00,239.2,239.23,239.18,239.2,510900000.0
2007-05-03 17:03:00,239.2,239.24,239.19,239.195,393000000.0
2007-05-03 17:04:00,239.195,239.22,239.18,239.21,613400002.0
2007-05-03 17:05:00,239.21,239.25,239.205,239.23,514299999.0
2007-05-03 17:06:00,239.23,239.24,239.2,239.225,786099996.0
2007-05-03 17:07:00,239.23,239.25,239.21,239.24,729899996.0
2007-05-03 17:08:00,239.24,239.31,239.24,239.3,986900007.0
2007-05-03 17:09:00,239.3,239.31,239.28,239.3,244700000.0
2007-05-03 17:10:00,239.31,239.31,239.25,239.28,714199998.0
2007-05-03 17:11:00,239.27,239.29,239.24,239.24,377900001.0
2007-05-03 17:12:00,239.24,239.26,239.22,239.22,525999999.0
2007-05-03 17:13:00,239.23,239.23,239.185,239.21,521500000.0
2007-05-03 17:14:00,239.21,239.23,239.2,239.23,416800000.0
2007-05-03 17:15:00,239.23,239.25,239.22,239.25,498699998.0
2007-05-03 17:16:00,239.25,239.29,239.24,239.27,457100001.0
2007-05-03 17:17:00,239.27,239.28,239.255,239.255,307200000.0
2007-05-03 17:18:00,239.26,239.34,239.255,239.33,574500002.0
2007-05-03 17:19:00,239.33,239.33,239.29,239.29,509900000.0
2007-05-03 17:20:00,239.29,239.295,239.23,239.24,824700001.0
2007-05-03 17:21:00,239.26,239.27,239.24,239.27,392100000.0
2007-05-03 17:22:00,239.27,239.29,239.25,239.29,239400001.0
2007-05-03 17:23:00,239.28,239.29,239.26,239.28,527200003.0
2007-05-03 17:24:00,239.28,239.28,239.25,239.25,527199995.0
2007-05-03 17:25:00,239.25,239.28,239.23,239.27,806500001.0
2007-05-03 17:26:00,239.27,239.27,239.23,239.24,677700001.0
2007-05-03 17:27:00,239.24,239.27,239.23,239.25,291200000.0
2007-05-03 17:28:00,239.25,239.28,239.24,239.25,645799998.0
2007-05-03 17:29:00,239.25,239.26,239.24,239.26,210999997.0
2007-05-03 17:30:00,239.255,239.27,239.22,239.22,347400000.0
2007-05-03 17:31:00,239.22,239.25,239.2,239.21,241500000.0
2007-05-03 17:32:00,239.22,239.25,239.21,239.23,396000000.0
2007-05-03 17:33:00,239.23,239.25,239.21,239.23,538700001.0
2007-05-03 17:34:00,239.23,239.24,239.22,239.23,293699999.0
2007-05-03 17:35:00,239.23,239.26,239.23,239.25,77000000.0
2007-05-03 17:36:00,239.25,239.26,239.21,239.21,306600000.0
2007-05-03 17:37:00,239.22,239.23,239.21,239.225,313799999.0
2007-05-03 17:38:00,239.225,239.24,239.19,239.2,288800000.0
2007-05-03 17:39:00,239.2,239.25,239.2,239.225,159300000.0
2007-05-03 17:40:00,239.22,239.23,239.21,239.215,227400000.0
2007-05-03 17:41:00,239.21,239.21,239.205,239.205,72800000.0
2007-05-03 17:42:00,239.205,239.22,239.19,239.19,304399997.0
2007-05-03 17:43:00,239.2,239.205,239.18,239.18,283600001.0
2007-05-03 17:44:00,239.185,239.2,239.14,239.15,312999999.0
2007-05-03 17:45:00,239.15,239.15,239.13,239.13,372199998.0
2007-05-03 17:46:00,239.13,239.15,239.13,239.14,358700000.0
2007-05-03 17:47:00,239.14,239.15,239.12,239.15,322600001.0
2007-05-03 17:48:00,239.15,239.16,239.11,239.15,433199998.0
2007-05-03 17:49:00,239.15,239.17,239.13,239.17,467700000.0
2007-05-03 17:50:00,239.17,239.17,239.15,239.16,125000000.0
2007-05-03 17:51:00,239.16,239.2,239.16,239.2,565399998.0
2007-05-03 17:52:00,239.2,239.215,239.14,239.16,527199998.0
2007-05-03 17:53:00,239.16,239.16,239.14,239.14,195700000.0
2007-05-03 17:54:00,239.14,239.15,239.13,239.14,258100002.0
2007-05-03 17:55:00,239.14,239.14,239.1,239.12,485199998.0
2007-05-03 17:56:00,239.12,239.15,239.12,239.15,203000000.0
2007-05-03 17:57:00,239.16,239.18,239.14,239.16,364600000.0
2007-05-03 17:58:00,239.155,239.16,239.14,239.16,311399999.0
2007-05-03 17:59:00,239.16,239.18,239.15,239.18,439800003.0
2007-05-03 18:00:00,239.18,239.24,239.18,239.2,260000003.0
2007-05-03 18:01:00,239.22,239.23,239.17,239.22,408499999.0
2007-05-03 18:02:00,239.22,239.23,239.19,239.19,298100000.0
2007-05-03 18:03:00,239.19,239.25,239.19,239.21,444300000.0
2007-05-03 18:04:00,239.21,239.24,239.2,239.21,461599996.0
2007-05-03 18:05:00,239.21,239.24,239.21,239.23,133300000.0
2007-05-03 18:06:00,239.22,239.22,239.18,239.2,308599999.0
2007-05-03 18:07:00,239.19,239.22,239.185,239.2,244500001.0
2007-05-03 18:08:00,239.2,239.23,239.18,239.23,179500000.0
2007-05-03 18:09:00,239.24,239.24,239.2,239.2,117100000.0
2007-05-03 18:10:00,239.2,239.2,239.14,239.14,343100000.0
2007-05-03 18:11:00,239.14,239.16,239.12,239.13,294000000.0
2007-05-03 18:12:00,239.14,239.14,239.12,239.13,206499999.0
2007-05-03 18:13:00,239.14,239.14,239.11,239.14,200800000.0
2007-05-03 18:14:00,239.14,239.16,239.0,239.01,685100000.0
2007-05-03 18:15:00,239.01,239.13,238.99,239.13,550000000.0
2007-05-03 18:16:00,239.13,239.16,239.09,239.09,405400001.0
2007-05-03 18:17:00,239.08,239.09,239.0,239.04,722899996.0
2007-05-03 18:18:00,239.04,239.07,239.04,239.07,555699998.0
2007-05-03 18:19:00,239.06,239.07,238.99,239.07,898999996.0
2007-05-03 18:20:00,239.07,239.16,239.07,239.13,359500002.0
2007-05-03 18:21:00,239.13,239.14,239.09,239.12,130700000.0
2007-05-03 18:22:00,239.12,239.16,239.11,239.16,108500000.0
2007-05-03 18:23:00,239.15,239.19,239.14,239.15,192200000.0
2007-05-03 18:24:00,239.15,239.21,239.14,239.21,282800000.0
2007-05-03 18:25:00,239.21,239.23,239.185,239.21,322999999.0
2007-05-03 18:26:00,239.21,239.22,239.18,239.18,165799998.0
2007-05-03 18:27:00,239.2,239.21,239.16,239.19,274500000.0
2007-05-03 18:28:00,239.19,239.19,239.16,239.185,203100000.0
2007-05-03 18:29:00,239.185,239.22,239.18,239.2,274200002.0
2007-05-03 18:30:00,239.2,239.21,239.18,239.18,230500000.0
2007-05-03 18:31:00,239.2,239.22,239.17,239.19,343600000.0
2007-05-03 18:32:00,239.19,239.2,239.175,239.19,340500003.0
2007-05-03 18:33:00,239.19,239.22,239.17,239.19,372299999.0
2007-05-03 18:34:00,239.161,239.172,239.14,239.16,138900000.0
2007-05-03 18:35:00,239.19,239.23,239.19,239.23,106400000.0
2007-05-03 18:36:00,239.25,239.26,239.22,239.22,392200001.0
2007-05-03 18:37:00,239.177,239.204,239.13,239.189,1442700004.0
2007-05-03 18:38:00,239.22,239.22,239.19,239.21,250200001.0
2007-05-03 18:39:00,239.21,239.21,239.21,239.21,26400000.0
2007-05-03 18:40:00,239.21,239.21,239.18,239.21,93699999.0
2007-05-03 18:41:00,239.21,239.23,239.21,239.21,77200000.0
2007-05-03 18:42:00,239.21,239.22,239.205,239.22,26200000.0
2007-05-03 18:43:00,239.22,239.22,239.18,239.18,213500001.0
2007-05-03 18:44:00,239.18,239.18,239.16,239.18,66400000.0
2007-05-03 18:45:00,239.18,239.19,239.18,239.19,30700000.0
2007-05-03 18:46:00,239.19,239.2,239.145,239.16,304500001.0
2007-05-03 18:47:00,239.15,239.17,239.15,239.17,65600000.0
2007-05-03 18:48:00,239.17,239.17,239.14,239.17,222999999.0
2007-05-03 18:49:00,239.16,239.19,239.16,239.18,32000000.0
2007-05-03 18:50:00,239.2,239.21,239.18,239.19,155500001.0
2007-05-03 18:51:00,239.19,239.22,239.19,239.22,128200000.0
2007-05-03 18:52:00,239.21,239.21,239.18,239.18,118900000.0
2007-05-03 18:53:00,239.19,239.21,239.19,239.2,65000000.0
2007-05-03 18:54:00,239.21,239.21,239.2,239.21,88000000.0
2007-05-03 18:55:00,239.21,239.26,239.21,239.24,273400000.0
2007-05-03 18:56:00,239.24,239.24,239.21,239.22,148300000.0
2007-05-03 18:57:00,239.23,239.25,239.21,239.22,116600000.0
2007-05-03 18:58:00,239.215,239.22,239.19,239.19,96900000.0
2007-05-03 18:59:00,239.19,239.19,239.17,239.17,52000000.0
2007-05-03 19:00:00,239.19,239.21,239.17,239.21,95800000.0
2007-05-03 19:01:00,239.2,239.22,239.2,239.22,46300000.0
2007-05-03 19:02:00,239.22,239.26,239.21,239.23,329299998.0
2007-05-03 19:03:00,239.23,239.24,239.23,239.24,286999999.0
2007-05-03 19:04:00,239.23,239.25,239.23,239.25,394100000.0
2007-05-03 19:05:00,239.25,239.27,239.22,239.225,291399997.0
2007-05-03 19:06:00,239.225,239.26,239.225,239.25,127300000.0
2007-05-03 19:07:00,239.25,239.26,239.23,239.24,285099998.0
2007-05-03 19:08:00,239.25,239.25,239.23,239.24,53600000.0
2007-05-03 19:09:00,239.24,239.24,239.22,239.24,113200000.0
2007-05-03 19:10:00,239.24,239.26,239.24,239.25,119100000.0
2007-05-03 19:11:00,239.24,239.25,239.23,239.24,157699999.0
2007-05-03 19:12:00,239.25,239.25,239.25,239.25,81400000.0
2007-05-03 19:13:00,239.25,239.3,239.22,239.3,488200002.0
2007-05-03 19:14:00,239.3,239.31,239.29,239.29,373199999.0
2007-05-03 19:15:00,239.29,239.31,239.29,239.31,65900000.0
2007-05-03 19:16:00,239.31,239.34,239.31,239.33,121300001.0
2007-05-03 19:17:00,239.32,239.35,239.31,239.34,243400002.0
2007-05-03 19:18:00,239.34,239.34,239.3,239.3,155099999.0
2007-05-03 19:19:00,239.3,239.31,239.29,239.31,105400000.0
2007-05-03 19:20:00,239.32,239.34,239.3,239.34,111800000.0
2007-05-03 19:21:00,239.34,239.37,239.33,239.37,93200000.0
2007-05-03 19:22:00,239.35,239.37,239.3,239.33,263000000.0
2007-05-03 19:23:00,239.33,239.33,239.29,239.31,259700000.0
2007-05-03 19:24:00,239.31,239.33,239.3,239.33,215500000.0
2007-05-03 19:25:00,239.33,239.35,239.32,239.33,128400000.0
2007-05-03 19:26:00,239.33,239.38,239.32,239.37,410100001.0
2007-05-03 19:27:00,239.37,239.37,239.37,239.37,50000000.0
2007-05-03 19:28:00,239.365,239.39,239.36,239.38,163800002.0
2007-05-03 19:29:00,239.38,239.39,239.37,239.37,225200001.0
2007-05-03 19:30:00,239.37,239.43,239.36,239.43,329299999.0
2007-05-03 19:31:00,239.43,239.43,239.36,239.39,1070600001.0
2007-05-03 19:32:00,239.39,239.4,239.37,239.37,180600000.0
2007-05-03 19:33:00,239.37,239.37,239.34,239.35,454299999.0
2007-05-03 19:34:00,239.36,239.36,239.35,239.35,64000000.0
2007-05-03 19:35:00,239.35,239.35,239.31,239.31,130000000.0
2007-05-03 19:36:00,239.31,239.31,239.27,239.29,295499995.0
2007-05-03 19:37:00,239.29,239.32,239.29,239.32,53600000.0
2007-05-03 19:38:00,239.32,239.32,239.28,239.28,217600001.0
2007-05-03 19:39:00,239.28,239.28,239.26,239.26,204499999.0
2007-05-03 19:40:00,239.26,239.28,239.245,239.28,137300000.0
2007-05-03 19:41:00,239.27,239.27,239.245,239.27,157399999.0
2007-05-03 19:42:00,239.27,239.27,239.25,239.25,77200000.0
2007-05-03 19:43:00,239.265,239.265,239.26,239.26,7400000.0
2007-05-03 19:44:00,239.25,239.25,239.24,239.24,15600000.0
2007-05-03 19:45:00,239.24,239.3,239.24,239.27,283100000.0
2007-05-03 19:46:00,239.29,239.29,239.24,239.26,157900000.0
2007-05-03 19:47:00,239.27,239.28,239.24,239.26,245200002.0
2007-05-03 19:48:00,239.25,239.26,239.24,239.25,240000004.0
2007-05-03 19:49:00,239.25,239.25,239.24,239.25,40000000.0
2007-05-03 19:50:00,239.25,239.27,239.25,239.25,67000001.0
2007-05-03 19:51:00,239.23,239.25,239.21,239.21,154900001.0
2007-05-03 19:52:00,239.21,239.22,239.19,239.21,241299998.0
2007-05-03 19:53:00,239.21,239.23,239.19,239.2,214700000.0
2007-05-03 19:54:00,239.19,239.2,239.18,239.19,95400000.0
2007-05-03 19:55:00,239.19,239.19,239.17,239.18,296299999.0
2007-05-03 19:56:00,239.19,239.2,239.17,239.18,112600002.0
2007-05-03 19:57:00,239.18,239.2,239.17,239.2,136300001.0
2007-05-03 19:58:00,239.2,239.21,239.19,239.2,128900000.0
2007-05-03 19:59:00,239.2,239.21,239.2,239.21,81300000.0
2007-05-03 20:00:00,239.2,239.2,239.2,239.2,100000000.0
2007-05-03 20:01:00,239.2,239.2,239.18,239.2,111500000.0
2007-05-03 20:02:00,239.2,239.23,239.2,239.23,100200000.0
2007-05-03 20:03:00,239.22,239.23,239.21,239.22,104600000.0
2007-05-03 20:04:00,239.21,239.21,239.185,239.2,154200000.0
2007-05-03 20:05:00,239.2,239.2,239.19,239.195,111300000.0
2007-05-03 20:06:00,239.195,239.2,239.185,239.2,80900000.0
2007-05-03 20:07:00,239.19,239.2,239.185,239.2,168400000.0
2007-05-03 20:08:00,239.2,239.22,239.2,239.22,44000000.0
2007-05-03 20:09:00,239.22,239.24,239.2,239.24,96100000.0
2007-05-03 20:10:00,239.24,239.24,239.22,239.23,23200000.0
2007-05-03 20:11:00,239.225,239.24,239.22,239.23,48300000.0
2007-05-03 20:12:00,239.24,239.25,239.23,239.24,37600000.0
2007-05-03 20:13:00,239.23,239.24,239.22,239.225,90900000.0
2007-05-03 20:14:00,239.225,239.24,239.22,239.22,166200000.0
2007-05-03 20:15:00,239.22,239.235,239.21,239.23,39600000.0
2007-05-03 20:16:00,239.21,239.235,239.21,239.235,63600000.0
2007-05-03 20:17:00,239.255,239.28,239.21,239.21,332600000.0
2007-05-03 20:18:00,239.21,239.22,239.13,239.17,502599999.0
2007-05-03 20:19:00,239.17,239.205,239.17,239.2,342999999.0
2007-05-03 20:20:00,239.2,239.21,239.17,239.19,159200000.0
2007-05-03 20:21:00,239.19,239.21,239.19,239.19,303600001.0
2007-05-03 20:22:00,239.19,239.2,239.16,239.2,207799998.0
2007-05-03 20:23:00,239.19,239.2,239.18,239.2,251200000.0
2007-05-03 20:24:00,239.19,239.2,239.19,239.19,200400002.0
2007-05-03 20:25:00,239.19,239.2,239.19,239.195,109799999.0
2007-05-03 20:26:00,239.2,239.25,239.2,239.25,152100001.0
2007-05-03 20:27:00,239.25,239.25,239.225,239.235,412199999.0
2007-05-03 20:28:00,239.24,239.26,239.22,239.24,329399999.0
2007-05-03 20:29:00,239.24,239.26,239.23,239.25,236300000.0
2007-05-03 20:30:00,239.25,239.26,239.23,239.235,278600001.0
2007-05-03 20:31:00,239.24,239.26,239.235,239.245,130000000.0
2007-05-03 20:32:00,239.25,239.27,239.24,239.25,368099999.0
2007-05-03 20:33:00,239.25,239.28,239.235,239.235,396700001.0
2007-05-03 20:34:00,239.24,239.3,239.24,239.3,815699999.0
2007-05-03 20:35:00,239.3,239.32,239.265,239.3,569800002.0
2007-05-03 20:36:00,239.3,239.3,239.24,239.3,180600000.0
2007-05-03 20:37:00,239.3,239.31,239.27,239.31,207800000.0
2007-05-03 20:38:00,239.31,239.33,239.31,239.33,342200002.0
2007-05-03 20:39:00,239.33,239.34,239.31,239.32,120800000.0
2007-05-03 20:40:00,239.32,239.34,239.32,239.32,295100000.0
2007-05-03 20:41:00,239.32,239.32,239.29,239.31,183800000.0
2007-05-03 20:42:00,239.31,239.33,239.3,239.33,143599999.0
2007-05-03 20:43:00,239.33,239.33,239.33,239.33,2300000.0
2007-05-03 20:44:00,239.33,239.33,239.29,239.3,276700001.0
2007-05-03 20:45:00,239.295,239.31,239.26,239.28,359500002.0
2007-05-03 20:46:00,239.27,239.28,239.26,239.28,171200001.0
2007-05-03 20:47:00,239.29,239.31,239.29,239.29,113599999.0
2007-05-03 20:48:00,239.29,239.31,239.28,239.3,834699999.0
2007-05-03 20:49:00,239.3,239.31,239.3,239.31,149600000.0
2007-05-03 20:50:00,239.32,239.32,239.295,239.32,52400000.0
2007-05-03 20:51:00,239.32,239.34,239.31,239.33,260700000.0
2007-05-03 20:52:00,239.32,239.34,239.29,239.31,245000001.0
2007-05-03 20:53:00,239.33,239.38,239.32,239.36,97100000.0
2007-05-03 20:54:00,239.35,239.36,239.33,239.34,209200000.0
2007-05-03 20:55:00,239.345,239.38,239.34,239.36,222600000.0
2007-05-03 20:56:00,239.36,239.36,239.29,239.32,545300001.0
2007-05-03 20:57:00,239.33,239.36,239.33,239.36,239500000.0
2007-05-03 20:58:00,239.35,239.36,239.34,239.35,57300000.0
2007-05-03 20:59:00,239.35,239.38,239.34,239.37,153800000.0
2007-05-03 21:00:00,239.37,239.37,239.33,239.34,351300000.0
2007-05-03 21:01:00,239.35,239.39,239.35,239.36,290700000.0
2007-05-03 21:02:00,239.36,239.39,239.36,239.37,277300003.0
2007-05-03 21:03:00,239.37,239.4,239.37,239.4,93700000.0
2007-05-03 21:04:00,239.39,239.4,239.36,239.37,438499997.0
2007-05-03 21:05:00,239.38,239.39,239.37,239.39,90900000.0
2007-05-03 21:06:00,239.4,239.44,239.37,239.43,269500000.0
2007-05-03 21:07:00,239.43,239.46,239.39,239.4,700199997.0
2007-05-03 21:08:00,239.395,239.43,239.395,239.4,232999999.0
2007-05-03 21:09:00,239.4,239.4,239.36,239.365,167800002.0
2007-05-03 21:10:00,239.37,239.37,239.34,239.36,202000002.0
2007-05-03 21:11:00,239.36,239.36,239.34,239.34,91200000.0
2007-05-03 21:12:00,239.36,239.36,239.36,239.36,3200000.0
2007-05-03 21:13:00,239.36,239.37,239.34,239.35,76600000.0
2007-05-03 21:14:00,239.35,239.35,239.34,239.34,96100000.0
2007-05-03 21:15:00,239.34,239.36,239.32,239.33,68900000.0
2007-05-03 21:16:00,239.33,239.33,239.33,239.33,12300000.0
2007-05-03 21:17:00,239.325,239.36,239.325,239.35,110300000.0
2007-05-03 21:18:00,239.35,239.35,239.35,239.35,32200000.0
2007-05-03 21:19:00,239.35,239.36,239.33,239.36,191900000.0
2007-05-03 21:20:00,239.36,239.36,239.34,239.34,74700000.0
2007-05-03 21:21:00,239.34,239.36,239.33,239.33,104600000.0
2007-05-03 21:22:00,239.32,239.35,239.305,239.345,217500000.0
2007-05-03 21:23:00,239.35,239.35,239.32,239.35,116000000.0
2007-05-03 21:24:00,239.34,239.35,239.315,239.34,247600001.0
2007-05-03 21:25:00,239.34,239.34,239.31,239.31,116299999.0
2007-05-03 21:26:00,239.32,239.33,239.31,239.33,103000000.0
2007-05-03 21:27:00,239.309,239.311,239.244,239.297,78700000.0
2007-05-03 21:28:00,239.315,239.35,239.31,239.33,86400000.0
2007-05-03 21:29:00,239.33,239.35,239.32,239.32,52800000.0
2007-05-03 21:30:00,239.32,239.32,239.31,239.31,68400000.0
2007-05-03 21:31:00,239.31,239.32,239.31,239.31,58000000.0
2007-05-03 21:32:00,239.31,239.31,239.31,239.31,92800000.0
2007-05-03 21:33:00,239.32,239.34,239.32,239.32,49600000.0
2007-05-03 21:34:00,239.33,239.33,239.31,239.33,58000000.0
2007-05-03 21:35:00,239.32,239.35,239.32,239.335,219600000.0
2007-05-03 21:36:00,239.33,239.35,239.31,239.325,252700002.0
2007-05-03 21:37:00,239.33,239.36,239.32,239.35,184799999.0
2007-05-03 21:38:00,239.35,239.35,239.35,239.35,8400000.0
2007-05-03 21:39:00,239.35,239.37,239.33,239.33,185100000.0
2007-05-03 21:40:00,239.33,239.33,239.33,239.33,7500000.0
2007-05-03 21:41:00,239.33,239.33,239.3,239.3,128200000.0
2007-05-03 21:42:00,239.31,239.35,239.31,239.35,130599998.0
2007-05-03 21:43:00,239.35,239.35,239.31,239.33,147500001.0
2007-05-03 21:44:00,239.325,239.34,239.305,239.34,94300000.0
2007-05-03 21:45:00,239.34,239.35,239.32,239.34,231200000.0
2007-05-03 21:46:00,239.34,239.36,239.34,239.34,42000000.0
2007-05-03 21:47:00,239.34,239.35,239.31,239.33,243500001.0
2007-05-03 21:48:00,239.33,239.33,239.32,239.33,103000000.0
2007-05-03 21:49:00,239.33,239.33,239.32,239.33,110800000.0
2007-05-03 21:50:00,239.325,239.325,239.29,239.3,56000000.0
2007-05-03 21:51:00,239.3,239.32,239.3,239.31,124700000.0
2007-05-03 21:52:00,239.31,239.35,239.31,239.35,161500000.0
2007-05-03 21:53:00,239.34,239.4,239.34,239.395,306499998.0
2007-05-03 21:54:00,239.39,239.39,239.35,239.35,138600000.0
2007-05-03 21:55:00,239.35,239.36,239.34,239.34,128100000.0
2007-05-03 21:56:00,239.34,239.35,239.34,239.35,9600000.0
2007-05-03 21:57:00,239.34,239.35,239.34,239.35,29200000.0
2007-05-03 21:58:00,239.328,239.333,239.325,239.325,223999999.0
2007-05-03 21:59:00,239.355,239.355,239.35,239.35,32000000.0
2007-05-03 22:00:00,239.35,239.4,239.35,239.38,187500000.0
2007-05-03 22:01:00,239.38,239.38,239.36,239.375,75200000.0
2007-05-03 22:02:00,239.38,239.39,239.37,239.39,121900002.0
2007-05-03 22:03:00,239.39,239.39,239.39,239.39,5600000.0
2007-05-03 22:04:00,239.39,239.39,239.39,239.39,2800000.0
2007-05-03 22:05:00,239.38,239.41,239.38,239.41,204900001.0
2007-05-03 22:06:00,239.41,239.41,239.41,239.41,46000000.0
2007-05-03 22:07:00,239.41,239.41,239.36,239.37,136000000.0
2007-05-03 22:08:00,239.39,239.39,239.36,239.36,130200000.0
2007-05-03 22:09:00,239.37,239.37,239.365,239.37,25500000.0
2007-05-03 22:10:00,239.37,239.41,239.37,239.38,195000001.0
2007-05-03 22:11:00,239.42,239.42,239.38,239.38,175500000.0
2007-05-03 22:12:00,239.37,239.4,239.36,239.37,78100000.0
2007-05-03 22:13:00,239.365,239.38,239.345,239.355,118000000.0
2007-05-03 22:14:00,239.36,239.38,239.35,239.35,72800000.0
2007-05-03 22:15:00,239.355,239.375,239.355,239.36,93600000.0
2007-05-03 22:16:00,239.36,239.375,239.36,239.37,32800000.0
2007-05-03 22:17:00,239.365,239.37,239.34,239.37,156699999.0
2007-05-03 22:18:00,239.36,239.39,239.34,239.36,171600000.0
2007-05-03 22:19:00,239.36,239.36,239.36,239.36,29200000.0
2007-05-03 22:20:00,239.365,239.37,239.36,239.37,51200000.0
2007-05-03 22:21:00,239.31,239.33,239.303,239.33,163900000.0
2007-05-03 22:22:00,239.37,239.37,239.37,239.37,2400000.0
2007-05-03 22:23:00,239.36,239.36,239.35,239.36,14400000.0
2007-05-03 22:24:00,239.36,239.36,239.35,239.35,24400000.0
2007-05-03 22:25:00,239.36,239.405,239.34,239.34,61200000.0
2007-05-03 22:26:00,239.34,239.38,239.34,239.35,108200000.0
2007-05-03 22:27:00,239.35,239.365,239.34,239.34,162800000.0
2007-05-03 22:28:00,239.35,239.35,239.335,239.335,36800000.0
2007-05-03 22:29:00,239.34,239.345,239.34,239.345,10400000.0
2007-05-03 22:30:00,239.345,239.345,239.33,239.33,27200000.0
2007-05-03 22:31:00,239.325,239.335,239.325,239.325,22000000.0
2007-05-03 22:32:00,239.32,239.345,239.305,239.33,110900000.0
2007-05-03 22:33:00,239.33,239.33,239.3,239.3,117600000.0
2007-05-03 22:34:00,239.3,239.33,239.295,239.32,105900000.0
2007-05-03 22:35:00,239.31,239.31,239.31,239.31,16400000.0
2007-05-03 22:36:00,239.31,239.32,239.31,239.32,78100000.0
2007-05-03 22:37:00,239.32,239.34,239.31,239.34,100400001.0
2007-05-03 22:38:00,239.33,239.34,239.33,239.34,6000000.0
2007-05-03 22:39:00,239.32,239.32,239.26,239.26,230800000.0
2007-05-03 22:40:00,239.27,239.32,239.26,239.31,97200001.0
2007-05-03 22:41:00,239.305,239.36,239.305,239.35,63200000.0
2007-05-03 22:42:00,239.36,239.36,239.34,239.34,41200000.0
2007-05-03 22:43:00,239.34,239.35,239.33,239.33,46000000.0
2007-05-03 22:44:00,239.33,239.34,239.31,239.34,60800000.0
2007-05-03 22:45:00,239.34,239.34,239.325,239.33,20800000.0
2007-05-03 22:46:00,239.33,239.345,239.31,239.31,80400000.0
2007-05-03 22:47:00,239.31,239.34,239.3,239.325,142200000.0
2007-05-03 22:48:00,239.325,239.325,239.28,239.28,100300000.0
2007-05-03 22:49:00,239.28,239.32,239.28,239.3,199900000.0
2007-05-03 22:50:00,239.31,239.31,239.29,239.29,31200000.0
2007-05-03 22:51:00,239.29,239.29,239.245,239.245,99600000.0
2007-05-03 22:52:00,239.24,239.265,239.22,239.23,142100000.0
2007-05-03 22:53:00,239.23,239.26,239.225,239.26,81200000.0
2007-05-03 22:54:00,239.26,239.3,239.26,239.3,99499999.0
2007-05-03 22:55:00,239.3,239.33,239.28,239.285,130400000.0
2007-05-03 22:56:00,239.28,239.305,239.26,239.29,182700000.0
2007-05-03 22:57:00,239.275,239.275,239.255,239.26,29200000.0
2007-05-03 22:58:00,239.26,239.26,239.24,239.24,101000000.0
2007-05-03 22:59:00,239.24,239.27,239.23,239.27,48300000.0
2007-05-03 23:00:00,239.27,239.27,239.22,239.23,50700000.0
2007-05-03 23:01:00,239.24,239.26,239.21,239.22,48000000.0
2007-05-03 23:02:00,239.23,239.25,239.2,239.22,91600000.0
2007-05-03 23:03:00,239.22,239.31,239.22,239.29,41900000.0
2007-05-03 23:04:00,239.3,239.38,239.3,239.36,61800000.0
2007-05-03 23:05:00,239.35,239.38,239.34,239.38,57600000.0
2007-05-03 23:06:00,239.36,239.36,239.36,239.36,800000.0
2007-05-03 23:07:00,239.35,239.38,239.35,239.38,4000000.0
2007-05-03 23:08:00,239.38,239.4,239.36,239.36,30200000.0
2007-05-03 23:09:00,239.36,239.37,239.36,239.37,44000000.0
2007-05-03 23:10:00,239.39,239.39,239.33,239.36,96000000.0
2007-05-03 23:11:00,239.35,239.37,239.35,239.36,7200000.0
2007-05-03 23:12:00,239.37,239.37,239.34,239.36,31200000.0
2007-05-03 23:13:00,239.35,239.39,239.35,239.37,38700000.0
2007-05-03 23:14:00,239.37,239.38,239.35,239.35,85600000.0
2007-05-03 23:15:00,239.35,239.385,239.33,239.385,63900000.0
2007-05-03 23:16:00,239.39,239.395,239.37,239.37,32000000.0
2007-05-03 23:17:00,239.38,239.39,239.37,239.37,23200000.0
2007-05-03 23:18:00,239.36,239.375,239.34,239.34,44400000.0
2007-05-03 23:19:00,239.345,239.38,239.34,239.36,58800000.0
2007-05-03 23:20:00,239.37,239.39,239.35,239.37,133400000.0
2007-05-03 23:21:00,239.37,239.37,239.24,239.28,79300000.0
2007-05-03 23:22:00,239.29,239.31,239.28,239.29,92700001.0
2007-05-03 23:23:00,239.3,239.3,239.28,239.29,33600000.0
2007-05-03 23:24:00,239.28,239.305,239.28,239.28,82400000.0
2007-05-03 23:25:00,239.27,239.27,239.27,239.27,22400000.0
2007-05-03 23:26:00,239.27,239.28,239.27,239.27,34000000.0
2007-05-03 23:27:00,239.285,239.3,239.255,239.255,25600000.0
2007-05-03 23:28:00,239.265,239.265,239.255,239.255,11200000.0
2007-05-03 23:29:00,239.255,239.255,239.23,239.235,28300000.0
2007-05-03 23:30:00,239.23,239.235,239.195,239.2,24000000.0
2007-05-03 23:31:00,239.21,239.23,239.205,239.205,36800000.0
2007-05-03 23:32:00,239.21,239.28,239.205,239.28,143100000.0
2007-05-03 23:33:00,239.25,239.28,239.25,239.28,36800000.0
2007-05-03 23:34:00,239.305,239.305,239.22,239.285,168700000.0
2007-05-03 23:35:00,239.28,239.295,239.27,239.285,54400000.0
2007-05-03 23:36:00,239.285,239.285,239.285,239.285,5600000.0
2007-05-03 23:37:00,239.28,239.295,239.27,239.295,57200000.0
2007-05-03 23:38:00,239.285,239.3,239.255,239.3,49600000.0
2007-05-03 23:39:00,239.295,239.31,239.28,239.28,71200000.0
2007-05-03 23:40:00,239.265,239.28,239.235,239.28,68400000.0
2007-05-03 23:41:00,239.28,239.28,239.26,239.26,13200000.0
2007-05-03 23:42:00,239.26,239.26,239.26,239.26,12000000.0
2007-05-03 23:43:00,239.26,239.27,239.255,239.255,13700000.0
2007-05-03 23:44:00,239.27,239.29,239.26,239.26,39200000.0
2007-05-03 23:45:00,239.265,239.265,239.255,239.255,14000000.0
2007-05-03 23:46:00,239.25,239.25,239.24,239.25,20800000.0
2007-05-03 23:47:00,239.25,239.25,239.23,239.24,23200000.0
2007-05-03 23:48:00,239.26,239.26,239.22,239.23,69600000.0
2007-05-03 23:49:00,239.235,239.245,239.235,239.24,24000000.0
2007-05-03 23:50:00,239.24,239.24,239.21,239.21,24000000.0
2007-05-03 23:51:00,239.21,239.26,239.135,239.26,101200000.0
2007-05-03 23:52:00,239.24,239.26,239.185,239.185,130400000.0
2007-05-03 23:53:00,239.22,239.22,239.155,239.155,38100000.0
2007-05-03 23:54:00,239.15,239.185,239.15,239.18,22100000.0
2007-05-03 23:55:00,239.18,239.2,239.175,239.185,31400000.0
2007-05-03 23:56:00,239.2,239.2,239.2,239.2,2800000.0
2007-05-03 23:57:00,239.21,239.24,239.21,239.24,4800000.0
2007-05-03 23:58:00,239.22,239.27,239.22,239.23,71500000.0
2007-05-03 23:59:00,239.23,239.235,239.225,239.225,25900000.0
2007-05-04 00:00:00,239.25,239.27,239.23,239.27,80900000.0
2007-05-04 00:01:00,239.245,239.28,239.245,239.275,52000000.0
2007-05-04 00:02:00,239.28,239.28,239.27,239.27,14000000.0
2007-05-04 00:03:00,239.247,239.253,239.236,239.247,144900000.0
2007-05-04 00:04:00,239.27,239.31,239.26,239.285,76400000.0
2007-05-04 00:05:00,239.295,239.31,239.28,239.28,51200000.0
2007-05-04 00:06:00,239.27,239.295,239.205,239.24,61200000.0
2007-05-04 00:07:00,239.23,239.24,239.22,239.23,53200000.0
2007-05-04 00:08:00,239.24,239.24,239.22,239.23,62000000.0
2007-05-04 00:09:00,239.235,239.235,239.23,239.23,8000000.0
2007-05-04 00:10:00,239.22,239.22,239.22,239.22,8000000.0
2007-05-04 00:11:00,239.22,239.23,239.21,239.22,45700000.0
2007-05-04 00:12:00,239.22,239.23,239.22,239.23,24000000.0
2007-05-04 00:13:00,239.23,239.24,239.22,239.24,24000000.0
2007-05-04 00:14:00,239.205,239.226,239.205,239.207,132600000.0
2007-05-04 00:15:00,239.23,239.23,239.23,239.23,5200000.0
2007-05-04 00:16:00,239.21,239.222,239.193,239.193,268300000.0
2007-05-04 00:17:00,239.23,239.23,239.2,239.2,55200000.0
2007-05-04 00:18:00,239.2,239.215,239.175,239.2,65600000.0
2007-05-04 00:19:00,239.19,239.2,239.175,239.175,113600000.0
2007-05-04 00:20:00,239.18,239.2,239.18,239.2,13600000.0
2007-05-04 00:21:00,239.19,239.2,239.16,239.2,52800000.0
2007-05-04 00:22:00,239.2,239.2,239.2,239.2,5200000.0
2007-05-04 00:23:00,239.2,239.26,239.19,239.2,72000000.0
2007-05-04 00:24:00,239.23,239.23,239.19,239.19,51600000.0
2007-05-04 00:25:00,239.19,239.19,239.19,239.19,21499999.0
2007-05-04 00:26:00,239.2,239.2,239.18,239.18,32400000.0
2007-05-04 00:27:00,239.18,239.235,239.175,239.22,153900000.0
2007-05-04 00:28:00,239.195,239.22,239.195,239.205,67700000.0
2007-05-04 00:29:00,239.2,239.2,239.2,239.2,8000000.0
2007-05-04 00:30:00,239.2,239.21,239.2,239.2,52800000.0
2007-05-04 00:31:00,239.184,239.186,239.167,239.179,180600000.0
2007-05-04 00:32:00,239.2,239.2,239.2,239.2,5200000.0
2007-05-04 00:33:00,239.195,239.225,239.194,239.215,240299998.0
2007-05-04 00:34:00,239.2,239.2,239.16,239.16,47500000.0
2007-05-04 00:35:00,239.18,239.18,239.13,239.15,189200000.0
2007-05-04 00:36:00,239.16,239.195,239.15,239.19,170700000.0
2007-05-04 00:37:00,239.2,239.21,239.195,239.205,30000000.0
2007-05-04 00:38:00,239.23,239.24,239.23,239.24,14000000.0
2007-05-04 00:39:00,239.24,239.25,239.23,239.25,20000000.0
2007-05-04 00:40:00,239.25,239.27,239.25,239.27,13600000.0
2007-05-04 00:41:00,239.22,239.225,239.213,239.22,53800000.0
2007-05-04 00:42:00,239.223,239.259,239.218,239.218,49600000.0
2007-05-04 00:43:00,239.228,239.243,239.219,239.243,109600000.0
2007-05-04 00:44:00,239.21,239.217,239.204,239.217,11700000.0
2007-05-04 00:45:00,239.27,239.27,239.26,239.26,13600000.0
2007-05-04 00:46:00,239.26,239.3,239.25,239.25,24400000.0
2007-05-04 00:47:00,239.26,239.27,239.25,239.26,28800000.0
2007-05-04 00:48:00,239.26,239.33,239.26,239.285,194500001.0
2007-05-04 00:49:00,239.28,239.29,239.24,239.24,155600000.0
2007-05-04 00:50:00,239.24,239.24,239.235,239.24,28100000.0
2007-05-04 00:51:00,239.21,239.224,239.19,239.207,551300000.0
2007-05-04 00:52:00,239.24,239.24,239.24,239.24,14600000.0
2007-05-04 00:53:00,239.222,239.225,239.208,239.216,76600000.0
2007-05-04 00:54:00,239.221,239.23,239.206,239.206,91500000.0
2007-05-04 00:55:00,239.23,239.23,239.23,239.23,8000000.0
2007-05-04 00:56:00,239.198,239.23,239.194,239.23,237600000.0
2007-05-04 00:57:00,239.25,239.25,239.23,239.24,63200000.0
2007-05-04 00:58:00,239.197,239.256,239.188,239.236,318799999.0
2007-05-04 00:59:00,239.24,239.24,239.24,239.24,25200000.0
2007-05-04 01:00:00,239.24,239.25,239.23,239.25,40800001.0
2007-05-04 01:01:00,239.25,239.25,239.24,239.24,35400000.0
2007-05-04 01:02:00,239.245,239.245,239.245,239.245,2800000.0
2007-05-04 01:03:00,239.241,239.241,239.195,239.227,169200000.0
2007-05-04 01:04:00,239.24,239.24,239.24,239.24,54200000.0
2007-05-04 01:05:00,239.24,239.24,239.24,239.24,15500000.0
2007-05-04 01:06:00,239.215,239.247,239.211,239.211,136800000.0
2007-05-04 01:07:00,239.24,239.24,239.24,239.24,81000000.0
2007-05-04 01:08:00,239.257,239.257,239.212,239.225,161500000.0
2007-05-04 01:09:00,239.24,239.24,239.24,239.24,18299999.0
2007-05-04 01:10:00,239.26,239.27,239.24,239.27,77799998.0
2007-05-04 01:11:00,239.27,239.31,239.27,239.3,138899997.0
2007-05-04 01:12:00,239.3,239.31,239.3,239.305,71899997.0
2007-05-04 01:13:00,239.305,239.305,239.24,239.24,142300001.0
2007-05-04 01:14:00,239.25,239.26,239.25,239.26,36400000.0
2007-05-04 01:15:00,239.26,239.32,239.26,239.32,178199998.0
2007-05-04 01:16:00,239.32,239.32,239.28,239.29,73400000.0
2007-05-04 01:17:00,239.29,239.33,239.29,239.33,75900000.0
2007-05-04 01:18:00,239.33,239.33,239.32,239.32,45400000.0
2007-05-04 01:19:00,239.31,239.31,239.25,239.31,353699997.0
2007-05-04 01:20:00,239.32,239.32,239.3,239.32,127200000.0
2007-05-04 01:21:00,239.32,239.32,239.26,239.26,173999998.0
2007-05-04 01:22:00,239.26,239.31,239.26,239.29,103499999.0
2007-05-04 01:23:00,239.29,239.29,239.28,239.28,84400000.0
2007-05-04 01:24:00,239.26,239.26,239.24,239.24,18000000.0
2007-05-04 01:25:00,239.26,239.26,239.24,239.24,68800000.0
2007-05-04 01:26:00,239.23,239.26,239.23,239.26,105400001.0
2007-05-04 01:27:00,239.23,239.245,239.23,239.233,51300000.0
2007-05-04 01:28:00,239.26,239.28,239.25,239.25,83100000.0
2007-05-04 01:29:00,239.217,239.23,239.217,239.221,69200000.0
2007-05-04 01:30:00,239.24,239.24,239.24,239.24,48200002.0
2007-05-04 01:31:00,239.24,239.24,239.22,239.22,88300001.0
2007-05-04 01:32:00,239.21,239.21,239.18,239.18,95600002.0
2007-05-04 01:33:00,239.19,239.21,239.18,239.19,147400000.0
2007-05-04 01:34:00,239.2,239.21,239.18,239.21,132200000.0
2007-05-04 01:35:00,239.21,239.21,239.16,239.18,140899999.0
2007-05-04 01:36:00,239.17,239.17,239.15,239.16,86200000.0
2007-05-04 01:37:00,239.16,239.18,239.16,239.18,57400000.0
2007-05-04 01:38:00,239.17,239.22,239.14,239.19,190300000.0
2007-05-04 01:39:00,239.19,239.2,239.19,239.2,53300000.0
2007-05-04 01:40:00,239.2,239.21,239.19,239.21,94800000.0
2007-05-04 01:41:00,239.21,239.23,239.21,239.21,169300002.0
2007-05-04 01:42:00,239.163,239.215,239.163,239.193,179100004.0
2007-05-04 01:43:00,239.21,239.21,239.21,239.21,31500000.0
2007-05-04 01:44:00,239.2,239.21,239.19,239.2,62999999.0
2007-05-04 01:45:00,239.22,239.22,239.21,239.22,11900000.0
2007-05-04 01:46:00,239.21,239.23,239.18,239.19,68300000.0
2007-05-04 01:47:00,239.18,239.23,239.17,239.23,178500000.0
2007-05-04 01:48:00,239.23,239.23,239.19,239.2,273900002.0
2007-05-04 01:49:00,239.2,239.23,239.19,239.23,155000000.0
2007-05-04 01:50:00,239.23,239.23,239.23,239.23,43700000.0
2007-05-04 01:51:00,239.23,239.24,239.23,239.24,19900000.0
2007-05-04 01:52:00,239.24,239.24,239.21,239.21,46200000.0
2007-05-04 01:53:00,239.21,239.21,239.2,239.2,49400000.0
2007-05-04 01:54:00,239.21,239.21,239.2,239.2,53200000.0
2007-05-04 01:55:00,239.2,239.21,239.2,239.21,40200000.0
2007-05-04 01:56:00,239.23,239.23,239.19,239.205,194299998.0
2007-05-04 01:57:00,239.205,239.21,239.185,239.19,187900001.0
2007-05-04 01:58:00,239.2,239.23,239.2,239.21,84700000.0
2007-05-04 01:59:00,239.23,239.24,239.22,239.23,82300000.0
2007-05-04 02:00:00,239.24,239.25,239.21,239.24,37800000.0
2007-05-04 02:01:00,239.22,239.24,239.22,239.22,41200000.0
2007-05-04 02:02:00,239.21,239.22,239.19,239.21,243300000.0
2007-05-04 02:03:00,239.21,239.21,239.21,239.21,35300000.0
2007-05-04 02:04:00,239.21,239.21,239.21,239.21,11800000.0
2007-05-04 02:05:00,239.22,239.24,239.22,239.22,79799999.0
2007-05-04 02:06:00,239.23,239.23,239.17,239.2,216100001.0
2007-05-04 02:07:00,239.21,239.21,239.21,239.21,33100000.0
2007-05-04 02:08:00,239.21,239.26,239.21,239.24,347400000.0
2007-05-04 02:09:00,239.23,239.23,239.22,239.22,46000000.0
2007-05-04 02:10:00,239.23,239.26,239.23,239.25,116000000.0
2007-05-04 02:11:00,239.25,239.25,239.25,239.25,16500000.0
2007-05-04 02:12:00,239.26,239.27,239.25,239.26,96900000.0
2007-05-04 02:13:00,239.25,239.28,239.25,239.26,199300001.0
2007-05-04 02:14:00,239.25,239.27,239.24,239.27,152799998.0
2007-05-04 02:15:00,239.27,239.27,239.24,239.24,68400000.0
2007-05-04 02:16:00,239.24,239.25,239.23,239.25,125600000.0
2007-05-04 02:17:00,239.25,239.27,239.25,239.25,67600000.0
2007-05-04 02:18:00,239.25,239.25,239.23,239.23,147300000.0
2007-05-04 02:19:00,239.25,239.26,239.25,239.25,113200000.0
2007-05-04 02:20:00,239.26,239.26,239.26,239.26,57300000.0
2007-05-04 02:21:00,239.26,239.26,239.24,239.24,19900000.0
2007-05-04 02:22:00,239.24,239.25,239.24,239.24,36300000.0
2007-05-04 02:23:00,239.24,239.25,239.22,239.24,52000000.0
2007-05-04 02:24:00,239.24,239.24,239.24,239.24,10800000.0
2007-05-04 02:25:00,239.25,239.25,239.24,239.24,20800000.0
2007-05-04 02:26:00,239.24,239.24,239.23,239.23,10800000.0
2007-05-04 02:27:00,239.22,239.23,239.22,239.23,33200000.0
2007-05-04 02:28:00,239.23,239.23,239.23,239.23,5200000.0
2007-05-04 02:29:00,239.22,239.22,239.215,239.22,143700001.0
2007-05-04 02:30:00,239.23,239.23,239.21,239.21,76999999.0
2007-05-04 02:31:00,239.21,239.21,239.19,239.19,31200000.0
2007-05-04 02:32:00,239.18,239.2,239.17,239.19,75800000.0
2007-05-04 02:33:00,239.19,239.19,239.17,239.17,83700000.0
2007-05-04 02:34:00,239.17,239.17,239.14,239.14,268700000.0
2007-05-04 02:35:00,239.16,239.16,239.16,239.16,7800000.0
2007-05-04 02:36:00,239.16,239.18,239.16,239.17,56300000.0
2007-05-04 02:37:00,239.16,239.17,239.15,239.17,84500000.0
2007-05-04 02:38:00,239.17,239.18,239.17,239.18,11900000.0
2007-05-04 02:39:00,239.18,239.2,239.17,239.18,94000000.0
2007-05-04 02:40:00,239.2,239.2,239.2,239.2,3900000.0
2007-05-04 02:41:00,239.18,239.18,239.18,239.18,24100000.0
2007-05-04 02:42:00,239.18,239.2,239.18,239.2,97700000.0
2007-05-04 02:43:00,239.19,239.19,239.19,239.19,74600000.0
2007-05-04 02:44:00,239.18,239.2,239.18,239.19,154700000.0
2007-05-04 02:45:00,239.19,239.19,239.18,239.18,48300000.0
2007-05-04 02:46:00,239.17,239.18,239.14,239.15,214800000.0
2007-05-04 02:47:00,239.16,239.18,239.14,239.17,126600000.0
2007-05-04 02:48:00,239.17,239.2,239.16,239.19,171600000.0
2007-05-04 02:49:00,239.18,239.18,239.17,239.18,40000000.0
2007-05-04 02:50:00,239.18,239.18,239.16,239.18,43100002.0
2007-05-04 02:51:00,239.18,239.19,239.17,239.18,85599999.0
2007-05-04 02:52:00,239.19,239.21,239.18,239.2,108799998.0
2007-05-04 02:53:00,239.21,239.23,239.19,239.19,184000000.0
2007-05-04 02:54:00,239.18,239.21,239.17,239.21,119400000.0
2007-05-04 02:55:00,239.21,239.21,239.16,239.19,196899999.0
2007-05-04 02:56:00,239.17,239.18,239.16,239.16,140800002.0
2007-05-04 02:57:00,239.17,239.17,239.17,239.17,17700000.0
2007-05-04 02:58:00,239.16,239.17,239.16,239.17,18700000.0
2007-05-04 02:59:00,239.16,239.17,239.15,239.15,27600000.0
2007-05-04 03:00:00,239.115,239.142,239.113,239.128,18600000.0
2007-05-04 03:01:00,239.14,239.15,239.14,239.15,23800000.0
2007-05-04 03:02:00,239.106,239.122,239.098,239.113,49800000.0
2007-05-04 03:03:00,239.15,239.16,239.13,239.15,81800000.0
2007-05-04 03:04:00,239.15,239.15,239.12,239.13,60400000.0
2007-05-04 03:05:00,239.13,239.13,239.1,239.12,93200000.0
2007-05-04 03:06:00,239.12,239.12,239.09,239.11,118500000.0
2007-05-04 03:07:00,239.11,239.11,239.09,239.11,71500000.0
2007-05-04 03:08:00,239.11,239.11,239.11,239.11,24000000.0
2007-05-04 03:09:00,239.13,239.14,239.11,239.13,71700000.0
2007-05-04 03:10:00,239.13,239.18,239.1,239.14,360400000.0
2007-05-04 03:11:00,239.14,239.14,239.12,239.13,101800000.0
2007-05-04 03:12:00,239.13,239.14,239.11,239.14,55800000.0
2007-05-04 03:13:00,239.12,239.14,239.12,239.14,116200000.0
2007-05-04 03:14:00,239.14,239.14,239.12,239.14,285000000.0
2007-05-04 03:15:00,239.14,239.14,239.14,239.14,46700000.0
2007-05-04 03:16:00,239.15,239.15,239.15,239.15,11000000.0
2007-05-04 03:17:00,239.14,239.14,239.12,239.13,56800000.0
2007-05-04 03:18:00,239.14,239.14,239.11,239.12,136900001.0
2007-05-04 03:19:00,239.12,239.12,239.12,239.12,8300000.0
2007-05-04 03:20:00,239.12,239.12,239.12,239.12,16600000.0
2007-05-04 03:21:00,239.14,239.14,239.11,239.12,68499999.0
2007-05-04 03:22:00,239.14,239.14,239.14,239.14,5500000.0
2007-05-04 03:23:00,239.14,239.14,239.12,239.13,119300000.0
2007-05-04 03:24:00,239.13,239.16,239.13,239.13,130500000.0
2007-05-04 03:25:00,239.12,239.12,239.12,239.12,38100000.0
2007-05-04 03:26:00,239.12,239.12,239.11,239.11,46200000.0
2007-05-04 03:27:00,239.13,239.13,239.12,239.13,78500000.0
2007-05-04 03:28:00,239.13,239.13,239.12,239.12,25500000.0
2007-05-04 03:29:00,239.12,239.12,239.1,239.1,119500000.0
2007-05-04 03:30:00,239.1,239.13,239.1,239.13,433200000.0
2007-05-04 03:31:00,239.12,239.14,239.12,239.12,249600001.0
2007-05-04 03:32:00,239.12,239.13,239.12,239.13,60500000.0
2007-05-04 03:33:00,239.13,239.14,239.07,239.13,440399999.0
2007-05-04 03:34:00,239.12,239.14,239.08,239.1,332500001.0
2007-05-04 03:35:00,239.09,239.09,239.04,239.065,279600000.0
2007-05-04 03:36:00,239.065,239.14,239.05,239.09,243600000.0
2007-05-04 03:37:00,239.09,239.09,239.03,239.05,84100000.0
2007-05-04 03:38:00,239.04,239.09,239.04,239.06,120400000.0
2007-05-04 03:39:00,239.06,239.08,238.965,239.07,420899998.0
2007-05-04 03:40:00,239.07,239.08,239.04,239.08,98800000.0
2007-05-04 03:41:00,239.075,239.09,239.05,239.06,251600000.0
2007-05-04 03:42:00,239.07,239.07,239.0,239.03,254000000.0
2007-05-04 03:43:00,239.03,239.09,239.03,239.065,292099999.0
2007-05-04 03:44:00,239.07,239.1,239.065,239.08,278000000.0
2007-05-04 03:45:00,239.1,239.1,239.075,239.075,75100000.0
2007-05-04 03:46:00,239.08,239.11,239.06,239.11,165500000.0
2007-05-04 03:47:00,239.1,239.11,239.07,239.11,168400001.0
2007-05-04 03:48:00,239.11,239.16,239.11,239.14,343800002.0
2007-05-04 03:49:00,239.15,239.15,239.13,239.15,237400001.0
2007-05-04 03:50:00,239.15,239.19,239.15,239.17,284700000.0
2007-05-04 03:51:00,239.17,239.18,239.165,239.165,102199999.0
2007-05-04 03:52:00,239.2,239.2,239.17,239.17,62999999.0
2007-05-04 03:53:00,239.19,239.19,239.18,239.18,57800000.0
2007-05-04 03:54:00,239.18,239.19,239.15,239.17,138900000.0
2007-05-04 03:55:00,239.18,239.18,239.16,239.17,44100000.0
2007-05-04 03:56:00,239.17,239.19,239.17,239.19,62600000.0
2007-05-04 03:57:00,239.19,239.19,239.13,239.13,133700000.0
2007-05-04 03:58:00,239.13,239.14,239.08,239.11,350400000.0
2007-05-04 03:59:00,239.11,239.14,239.07,239.07,316800002.0
2007-05-04 04:00:00,239.07,239.11,239.06,239.09,187100000.0
2007-05-04 04:01:00,239.09,239.12,239.05,239.06,283300000.0
2007-05-04 04:02:00,239.055,239.09,239.04,239.06,294300001.0
2007-05-04 04:03:00,239.06,239.09,239.04,239.06,402900001.0
2007-05-04 04:04:00,239.06,239.09,239.04,239.07,588300004.0
2007-05-04 04:05:00,239.07,239.07,239.07,239.07,12000000.0
2007-05-04 04:06:00,239.07,239.07,239.04,239.07,45500000.0
2007-05-04 04:07:00,239.07,239.08,239.055,239.07,138400000.0
2007-05-04 04:08:00,239.07,239.08,239.06,239.07,166300000.0
2007-05-04 04:09:00,239.07,239.07,239.055,239.07,51100000.0
2007-05-04 04:10:00,239.07,239.08,239.06,239.07,54800000.0
2007-05-04 04:11:00,239.07,239.075,239.065,239.075,70600000.0
2007-05-04 04:12:00,239.09,239.11,239.05,239.07,126400000.0
2007-05-04 04:13:00,239.07,239.07,239.04,239.05,127000000.0
2007-05-04 04:14:00,239.05,239.06,239.05,239.05,37200000.0
2007-05-04 04:15:00,239.05,239.07,239.05,239.05,101000000.0
2007-05-04 04:16:00,239.05,239.08,239.03,239.05,169500000.0
2007-05-04 04:17:00,239.05,239.05,239.04,239.04,14800000.0
2007-05-04 04:18:00,239.035,239.04,239.0,239.01,179700000.0
2007-05-04 04:19:00,239.02,239.02,238.995,239.02,109300000.0
2007-05-04 04:20:00,239.03,239.03,239.01,239.03,119300000.0
2007-05-04 04:21:00,239.03,239.03,239.01,239.01,59800000.0
2007-05-04 04:22:00,239.01,239.03,239.0,239.0,82700000.0
2007-05-04 04:23:00,239.0,239.01,239.0,239.0,50600000.0
2007-05-04 04:24:00,239.01,239.03,239.0,239.0,157800000.0
2007-05-04 04:25:00,239.005,239.02,238.96,238.99,247400000.0
2007-05-04 04:26:00,238.99,239.02,238.99,239.02,463299999.0
2007-05-04 04:27:00,239.02,239.02,238.99,238.99,199399997.0
2007-05-04 04:28:00,238.99,239.0,238.98,238.99,146000000.0
2007-05-04 04:29:00,238.97,239.02,238.97,239.0,179800000.0
2007-05-04 04:30:00,239.0,239.0,238.98,238.98,246499999.0
2007-05-04 04:31:00,239.0,239.0,238.97,238.97,242900000.0
2007-05-04 04:32:00,238.97,238.99,238.97,238.99,185800000.0
2007-05-04 04:33:00,238.98,238.99,238.97,238.97,111500000.0
2007-05-04 04:34:00,238.97,238.98,238.96,238.97,52100000.0
2007-05-04 04:35:00,238.98,238.98,238.96,238.96,176400000.0
2007-05-04 04:36:00,238.95,238.97,238.935,238.97,268900002.0
2007-05-04 04:37:00,238.96,238.97,238.91,238.91,149700000.0
2007-05-04 04:38:00,238.92,238.94,238.89,238.9,574300002.0
2007-05-04 04:39:00,238.905,238.93,238.89,238.93,400000001.0
2007-05-04 04:40:00,238.91,238.94,238.9,238.93,318599993.0
2007-05-04 04:41:00,238.94,238.94,238.93,238.94,87299999.0
2007-05-04 04:42:00,238.95,238.95,238.93,238.94,97000000.0
2007-05-04 04:43:00,238.95,238.96,238.95,238.95,42300000.0
2007-05-04 04:44:00,238.94,238.94,238.89,238.92,250499999.0
2007-05-04 04:45:00,238.92,238.94,238.87,238.88,233200000.0
2007-05-04 04:46:00,238.88,238.885,238.85,238.85,655899988.0
2007-05-04 04:47:00,238.845,238.855,238.81,238.85,438499999.0
2007-05-04 04:48:00,238.84,238.95,238.84,238.93,755300000.0
2007-05-04 04:49:00,238.93,238.94,238.89,238.93,569199999.0
2007-05-04 04:50:00,238.92,238.97,238.92,238.96,860099998.0
2007-05-04 04:51:00,238.97,238.99,238.96,238.97,497100000.0
2007-05-04 04:52:00,238.97,239.035,238.97,239.035,952100000.0
2007-05-04 04:53:00,239.035,239.07,239.01,239.02,1013099995.0
2007-05-04 04:54:00,239.02,239.055,239.01,239.01,476000003.0
2007-05-04 04:55:00,239.02,239.03,238.99,238.99,192800000.0
2007-05-04 04:56:00,239.005,239.03,238.99,238.995,517100003.0
2007-05-04 04:57:00,239.01,239.045,238.99,239.02,382699999.0
2007-05-04 04:58:00,239.03,239.04,239.01,239.025,435200003.0
2007-05-04 04:59:00,239.025,239.03,238.995,239.025,451200000.0
2007-05-04 05:00:00,239.03,239.03,238.97,239.0,345899999.0
2007-05-04 05:01:00,238.99,238.995,238.97,238.99,244100000.0
2007-05-04 05:02:00,239.0,239.0,238.97,238.99,200700000.0
2007-05-04 05:03:00,239.0,239.045,238.99,239.04,304700003.0
2007-05-04 05:04:00,239.04,239.045,239.02,239.04,262699998.0
2007-05-04 05:05:00,239.03,239.04,239.01,239.03,237400004.0
2007-05-04 05:06:00,239.03,239.03,239.0,239.01,203699998.0
2007-05-04 05:07:00,239.02,239.02,238.99,239.02,167800000.0
2007-05-04 05:08:00,239.03,239.03,239.01,239.01,74800000.0
2007-05-04 05:09:00,239.01,239.03,239.0,239.03,121200000.0
2007-05-04 05:10:00,239.03,239.05,239.015,239.02,229899999.0
2007-05-04 05:11:00,239.015,239.06,239.015,239.06,72800000.0
2007-05-04 05:12:00,239.05,239.05,239.05,239.05,25600000.0
2007-05-04 05:13:00,239.045,239.08,239.03,239.07,328500000.0
2007-05-04 05:14:00,239.06,239.105,239.04,239.05,674100002.0
2007-05-04 05:15:00,239.06,239.06,239.04,239.06,93500000.0
2007-05-04 05:16:00,239.06,239.06,239.04,239.06,120900000.0
2007-05-04 05:17:00,239.045,239.045,239.04,239.04,71800000.0
2007-05-04 05:18:00,239.04,239.04,239.04,239.04,70500000.0
2007-05-04 05:19:00,239.04,239.06,239.04,239.05,54300000.0
2007-05-04 05:20:00,239.05,239.05,239.01,239.01,135900000.0
2007-05-04 05:21:00,239.0,239.0,238.97,238.97,180699999.0
2007-05-04 05:22:00,238.97,238.99,238.94,238.94,309199999.0
2007-05-04 05:23:00,238.95,238.96,238.92,238.96,217200000.0
2007-05-04 05:24:00,238.96,238.98,238.93,238.95,290300000.0
2007-05-04 05:25:00,238.96,238.96,238.93,238.95,151600002.0
2007-05-04 05:26:00,238.95,238.95,238.95,238.95,28800000.0
2007-05-04 05:27:00,238.95,238.96,238.92,238.96,86400000.0
2007-05-04 05:28:00,238.96,238.96,238.94,238.96,134300000.0
2007-05-04 05:29:00,238.97,238.98,238.955,238.96,63600000.0
2007-05-04 05:30:00,238.932,238.961,238.932,238.938,120800000.0
2007-05-04 05:31:00,238.96,239.01,238.96,239.01,189800000.0
2007-05-04 05:32:00,239.02,239.02,239.02,239.02,5500000.0
2007-05-04 05:33:00,239.03,239.04,238.975,238.975,164799999.0
2007-05-04 05:34:00,238.98,238.98,238.96,238.98,114100000.0
2007-05-04 05:35:00,238.98,238.98,238.98,238.98,6800000.0
2007-05-04 05:36:00,238.98,239.0,238.97,238.97,80200000.0
2007-05-04 05:37:00,238.98,238.98,238.95,238.98,60200000.0
2007-05-04 05:38:00,238.97,238.97,238.97,238.97,19300000.0
2007-05-04 05:39:00,238.97,238.99,238.97,238.99,56600000.0
2007-05-04 05:40:00,238.99,239.0,238.97,239.0,41000000.0
2007-05-04 05:41:00,238.99,238.99,238.98,238.98,19800000.0
2007-05-04 05:42:00,238.98,238.99,238.98,238.98,73100000.0
2007-05-04 05:43:00,238.99,239.015,238.95,238.95,81800000.0
2007-05-04 05:44:00,238.95,238.96,238.95,238.96,63400000.0
2007-05-04 05:45:00,238.96,238.96,238.95,238.95,21500000.0
2007-05-04 05:46:00,238.95,238.97,238.94,238.97,63200000.0
2007-05-04 05:47:00,238.965,238.965,238.96,238.96,21800000.0
2007-05-04 05:48:00,238.97,238.97,238.97,238.97,13600000.0
2007-05-04 05:49:00,238.97,238.97,238.97,238.97,13200000.0
2007-05-04 05:50:00,238.97,238.99,238.96,238.99,189500003.0
2007-05-04 05:51:00,238.98,238.98,238.98,238.98,7200000.0
2007-05-04 05:52:00,238.954,238.992,238.937,238.937,38200000.0
2007-05-04 05:53:00,238.94,238.954,238.927,238.932,41100000.0
2007-05-04 05:54:00,238.99,238.99,238.98,238.98,32500000.0
2007-05-04 05:55:00,238.964,238.979,238.964,238.964,40000000.0
2007-05-04 05:56:00,238.98,238.98,238.97,238.97,19800000.0
2007-05-04 05:57:00,238.97,238.97,238.935,238.94,268900001.0
2007-05-04 05:58:00,238.95,238.97,238.94,238.95,265499999.0
2007-05-04 05:59:00,238.95,238.96,238.91,238.93,72400000.0
2007-05-04 06:00:00,238.91,238.95,238.9,238.91,376100000.0
2007-05-04 06:01:00,238.91,238.95,238.89,238.93,95700000.0
2007-05-04 06:02:00,238.93,238.93,238.93,238.93,12000000.0
2007-05-04 06:03:00,238.93,238.94,238.93,238.94,73600000.0
2007-05-04 06:04:00,238.95,238.96,238.95,238.96,19900000.0
2007-05-04 06:05:00,238.96,238.96,238.95,238.95,12000000.0
2007-05-04 06:06:00,238.915,238.956,238.915,238.921,226700000.0
2007-05-04 06:07:00,238.921,238.93,238.895,238.9,343400000.0
2007-05-04 06:08:00,238.95,238.97,238.95,238.97,17600000.0
2007-05-04 06:09:00,238.96,238.96,238.96,238.96,9600000.0
2007-05-04 06:10:00,238.97,238.97,238.96,238.96,29600000.0
2007-05-04 06:11:00,238.96,238.97,238.96,238.96,42200000.0
2007-05-04 06:12:00,238.95,238.99,238.94,238.96,66700000.0
2007-05-04 06:13:00,238.96,238.98,238.95,238.97,106600000.0
2007-05-04 06:14:00,238.975,238.98,238.975,238.98,10800000.0
2007-05-04 06:15:00,238.97,238.98,238.95,238.95,81600000.0
2007-05-04 06:16:00,238.97,238.99,238.95,238.99,57400000.0
2007-05-04 06:17:00,238.98,238.99,238.98,238.99,12400000.0
2007-05-04 06:18:00,238.966,239.005,238.966,238.967,51200000.0
2007-05-04 06:19:00,238.99,238.99,238.975,238.99,46000000.0
2007-05-04 06:20:00,238.967,238.97,238.951,238.962,173100000.0
2007-05-04 06:21:00,238.99,238.99,238.98,238.98,23600000.0
2007-05-04 06:22:00,238.97,238.98,238.97,238.98,32800000.0
2007-05-04 06:23:00,238.97,238.99,238.97,238.98,48200000.0
2007-05-04 06:24:00,238.99,239.01,238.99,239.01,62000000.0
2007-05-04 06:25:00,239.01,239.02,239.01,239.02,107300000.0
2007-05-04 06:26:00,239.02,239.07,238.99,239.07,106400000.0
2007-05-04 06:27:00,239.07,239.08,239.04,239.04,119800000.0
2007-05-04 06:28:00,239.05,239.05,239.03,239.03,86800000.0
2007-05-04 06:29:00,239.03,239.04,239.01,239.02,85200000.0
2007-05-04 06:30:00,239.02,239.02,238.97,238.99,103600000.0
2007-05-04 06:31:00,238.99,238.99,238.98,238.98,7200000.0
2007-05-04 06:32:00,238.98,239.0,238.98,238.99,47600000.0
2007-05-04 06:33:00,238.99,238.99,238.99,238.99,122400000.0
2007-05-04 06:34:00,238.99,238.99,238.985,238.985,26000000.0
2007-05-04 06:35:00,238.99,238.99,238.99,238.99,5600000.0
2007-05-04 06:36:00,238.99,238.99,238.99,238.99,99800000.0
2007-05-04 06:37:00,238.99,239.0,238.98,238.98,127000000.0
2007-05-04 06:38:00,238.983,238.993,238.96,238.963,215600003.0
2007-05-04 06:39:00,238.98,238.98,238.97,238.97,74100000.0
2007-05-04 06:40:00,238.97,238.97,238.97,238.97,42900000.0
2007-05-04 06:41:00,238.97,238.97,238.95,238.95,50400001.0
2007-05-04 06:42:00,238.95,238.95,238.94,238.95,76700000.0
2007-05-04 06:43:00,238.96,238.96,238.935,238.945,48600000.0
2007-05-04 06:44:00,238.945,238.945,238.94,238.94,20000000.0
2007-05-04 06:45:00,238.915,238.938,238.902,238.927,239500000.0
2007-05-04 06:46:00,238.92,238.93,238.92,238.92,31200000.0
2007-05-04 06:47:00,238.94,238.94,238.92,238.93,110100001.0
2007-05-04 06:48:00,238.94,238.95,238.92,238.92,152400001.0
2007-05-04 06:49:00,238.92,238.94,238.92,238.94,48800000.0
2007-05-04 06:50:00,238.94,238.94,238.93,238.94,74400000.0
2007-05-04 06:51:00,238.94,238.94,238.94,238.94,5600000.0
2007-05-04 06:52:00,238.905,238.918,238.895,238.912,98400000.0
2007-05-04 06:53:00,238.94,238.94,238.94,238.94,12400000.0
2007-05-04 06:54:00,238.95,238.96,238.94,238.96,74000000.0
2007-05-04 06:55:00,238.95,238.95,238.94,238.95,18700000.0
2007-05-04 06:56:00,238.95,238.96,238.95,238.95,52000000.0
2007-05-04 06:57:00,238.96,238.98,238.96,238.98,62100000.0
2007-05-04 06:58:00,238.96,238.99,238.94,238.98,234500000.0
2007-05-04 06:59:00,238.98,239.01,238.94,238.99,197000000.0
2007-05-04 07:00:00,238.99,239.02,238.98,238.99,80300000.0
2007-05-04 07:01:00,238.99,239.01,238.96,239.0,93400000.0
2007-05-04 07:02:00,239.0,239.01,238.97,238.99,149300003.0
2007-05-04 07:03:00,239.01,239.01,238.98,238.99,68600000.0
2007-05-04 07:04:00,238.995,239.0,238.98,238.99,257100001.0
2007-05-04 07:05:00,238.99,239.0,238.98,239.0,94100000.0
2007-05-04 07:06:00,239.01,239.04,238.985,239.005,128500000.0
2007-05-04 07:07:00,239.01,239.04,238.995,239.03,198600000.0
2007-05-04 07:08:00,239.04,239.04,239.0,239.02,104400001.0
2007-05-04 07:09:00,239.04,239.04,238.96,238.99,146100000.0
2007-05-04 07:10:00,239.0,239.01,238.99,239.0,79700000.0
2007-05-04 07:11:00,238.99,239.01,238.99,239.01,44200000.0
2007-05-04 07:12:00,239.04,239.05,238.99,238.99,251000000.0
2007-05-04 07:13:00,239.0,239.04,239.0,239.02,100500000.0
2007-05-04 07:14:00,239.03,239.06,239.03,239.05,60900000.0
2007-05-04 07:15:00,239.05,239.06,239.05,239.06,51000000.0
2007-05-04 07:16:00,239.06,239.06,239.05,239.06,40800000.0
2007-05-04 07:17:00,239.05,239.06,239.05,239.06,32300000.0
2007-05-04 07:18:00,239.06,239.06,239.04,239.04,32100000.0
2007-05-04 07:19:00,239.05,239.06,239.04,239.04,40800000.0
2007-05-04 07:20:00,239.04,239.04,239.04,239.04,6400000.0
2007-05-04 07:21:00,239.04,239.04,239.01,239.01,41700000.0
2007-05-04 07:22:00,239.04,239.04,239.01,239.01,49500000.0
2007-05-04 07:23:00,239.0,239.095,239.0,239.095,323400000.0
2007-05-04 07:24:00,239.08,239.1,239.08,239.1,250500000.0
2007-05-04 07:25:00,239.08,239.115,239.07,239.07,495299985.0
2007-05-04 07:26:00,239.105,239.11,239.06,239.08,230600000.0
2007-05-04 07:27:00,239.07,239.08,239.04,239.06,91600000.0
2007-05-04 07:28:00,239.075,239.1,239.045,239.07,273899997.0
2007-05-04 07:29:00,239.08,239.1,239.08,239.085,74699999.0
2007-05-04 07:30:00,239.09,239.1,239.085,239.1,92400000.0
2007-05-04 07:31:00,239.09,239.1,239.08,239.08,121000000.0
2007-05-04 07:32:00,239.09,239.09,239.07,239.07,161200000.0
2007-05-04 07:33:00,239.07,239.1,239.06,239.09,94200000.0
2007-05-04 07:34:00,239.08,239.09,239.08,239.09,72000000.0
2007-05-04 07:35:00,239.08,239.08,239.05,239.05,238500000.0
2007-05-04 07:36:00,239.04,239.04,238.99,239.0,266000000.0
2007-05-04 07:37:00,238.99,238.99,238.99,238.99,46800000.0
2007-05-04 07:38:00,239.0,239.04,238.99,239.04,133400000.0
2007-05-04 07:39:00,239.04,239.05,239.04,239.04,56399999.0
2007-05-04 07:40:00,239.03,239.03,239.015,239.015,128300000.0
2007-05-04 07:41:00,239.02,239.02,238.99,239.0,212599999.0
2007-05-04 07:42:00,239.0,239.05,238.99,239.04,563400002.0
2007-05-04 07:43:00,239.045,239.05,239.04,239.05,200099999.0
2007-05-04 07:44:00,239.05,239.07,239.03,239.07,155799999.0
2007-05-04 07:45:00,239.07,239.07,239.04,239.05,121000000.0
2007-05-04 07:46:00,239.05,239.06,239.03,239.04,136400000.0
2007-05-04 07:47:00,239.04,239.06,239.025,239.05,187700000.0
2007-05-04 07:48:00,239.05,239.05,239.04,239.04,94900000.0
2007-05-04 07:49:00,239.04,239.07,239.03,239.05,469300002.0
2007-05-04 07:50:00,239.06,239.08,239.05,239.08,80400000.0
2007-05-04 07:51:00,239.07,239.07,239.07,239.07,30400000.0
2007-05-04 07:52:00,239.07,239.08,239.04,239.06,331799997.0
2007-05-04 07:53:00,239.06,239.08,239.02,239.02,266000000.0
2007-05-04 07:54:00,239.03,239.03,238.99,238.995,175000002.0
2007-05-04 07:55:00,238.99,239.01,238.97,238.98,258700000.0
2007-05-04 07:56:00,238.99,239.01,238.99,239.01,73600000.0
2007-05-04 07:57:00,239.0,239.02,238.99,238.99,289199999.0
2007-05-04 07:58:00,238.99,239.03,238.96,239.02,769200001.0
2007-05-04 07:59:00,239.02,239.03,239.01,239.02,388499998.0
2007-05-04 08:00:00,239.03,239.06,239.02,239.03,65500000.0
2007-05-04 08:01:00,239.04,239.05,239.03,239.05,61400000.0
2007-05-04 08:02:00,239.05,239.05,239.05,239.05,12400000.0
2007-05-04 08:03:00,239.05,239.08,239.05,239.08,89600000.0
2007-05-04 08:04:00,239.06,239.09,239.04,239.06,229800000.0
2007-05-04 08:05:00,239.07,239.105,239.07,239.1,185200000.0
2007-05-04 08:06:00,239.09,239.1,239.06,239.06,175600000.0
2007-05-04 08:07:00,239.065,239.07,239.03,239.03,187100001.0
2007-05-04 08:08:00,239.03,239.04,239.03,239.04,45900000.0
2007-05-04 08:09:00,239.04,239.06,239.04,239.05,201300000.0
2007-05-04 08:10:00,239.04,239.05,239.03,239.04,178600000.0
2007-05-04 08:11:00,239.05,239.06,239.02,239.03,172100000.0
2007-05-04 08:12:00,239.02,239.04,239.02,239.04,210099998.0
2007-05-04 08:13:00,239.04,239.045,239.02,239.02,221199999.0
2007-05-04 08:14:00,239.04,239.04,239.01,239.02,139200000.0
2007-05-04 08:15:00,239.02,239.02,239.0,239.0,92399999.0
2007-05-04 08:16:00,239.0,239.06,238.99,239.06,231100001.0
2007-05-04 08:17:00,239.05,239.07,239.03,239.05,426000002.0
2007-05-04 08:18:00,239.05,239.07,239.04,239.06,179899999.0
2007-05-04 08:19:00,239.06,239.06,239.04,239.04,175699999.0
2007-05-04 08:20:00,239.04,239.04,239.0,239.0,74600000.0
2007-05-04 08:21:00,239.0,239.02,239.0,239.0,76100000.0
2007-05-04 08:22:00,239.02,239.02,239.0,239.02,102000000.0
2007-05-04 08:23:00,239.01,239.01,239.0,239.0,59699999.0
2007-05-04 08:24:00,239.0,239.0,238.94,238.96,493799997.0
2007-05-04 08:25:00,238.96,238.97,238.91,238.92,442000001.0
2007-05-04 08:26:00,238.91,238.96,238.91,238.95,561700003.0
2007-05-04 08:27:00,238.97,238.98,238.89,238.91,486099996.0
2007-05-04 08:28:00,238.91,238.93,238.9,238.93,125900000.0
2007-05-04 08:29:00,238.92,238.96,238.92,238.935,233600000.0
2007-05-04 08:30:00,238.94,238.95,238.92,238.95,364600001.0
2007-05-04 08:31:00,238.95,238.97,238.94,238.95,163399999.0
2007-05-04 08:32:00,238.95,238.98,238.93,238.95,381099999.0
2007-05-04 08:33:00,238.945,238.945,238.85,238.865,280900000.0
2007-05-04 08:34:00,238.865,238.895,238.855,238.89,471099993.0
2007-05-04 08:35:00,238.88,238.91,238.85,238.91,671099997.0
2007-05-04 08:36:00,238.91,238.95,238.87,238.87,527900000.0
2007-05-04 08:37:00,238.87,238.88,238.795,238.795,1114200001.0
2007-05-04 08:38:00,238.8,238.865,238.8,238.865,919200005.0
2007-05-04 08:39:00,238.87,238.9,238.87,238.9,694000000.0
2007-05-04 08:40:00,238.9,238.93,238.89,238.91,335199996.0
2007-05-04 08:41:00,238.91,238.92,238.85,238.89,991900002.0
2007-05-04 08:42:00,238.9,238.95,238.89,238.92,379900000.0
2007-05-04 08:43:00,238.93,238.94,238.92,238.92,103500001.0
2007-05-04 08:44:00,238.94,238.94,238.93,238.94,54400000.0
2007-05-04 08:45:00,238.92,238.97,238.92,238.95,234300000.0
2007-05-04 08:46:00,238.94,238.95,238.91,238.91,443000001.0
2007-05-04 08:47:00,238.91,238.93,238.88,238.9,158600000.0
2007-05-04 08:48:00,238.885,238.9,238.88,238.9,88800000.0
2007-05-04 08:49:00,238.93,238.94,238.89,238.94,329900001.0
2007-05-04 08:50:00,238.94,238.98,238.94,238.96,232199999.0
2007-05-04 08:51:00,238.96,238.97,238.95,238.95,96000000.0
2007-05-04 08:52:00,238.94,238.96,238.93,238.96,256699999.0
2007-05-04 08:53:00,238.96,238.97,238.9,238.91,171999999.0
2007-05-04 08:54:00,238.91,238.93,238.89,238.925,229899996.0
2007-05-04 08:55:00,238.92,238.965,238.91,238.94,342699999.0
2007-05-04 08:56:00,238.935,238.96,238.905,238.94,477200002.0
2007-05-04 08:57:00,238.95,238.99,238.94,238.97,427700007.0
2007-05-04 08:58:00,238.965,238.98,238.94,238.98,584200001.0
2007-05-04 08:59:00,238.98,239.0,238.94,238.96,1044599991.0
2007-05-04 09:00:00,238.96,238.99,238.96,238.98,655799994.0
2007-05-04 09:01:00,238.98,239.03,238.955,238.99,857299998.0
2007-05-04 09:02:00,238.99,239.02,238.985,239.0,972600007.0
2007-05-04 09:03:00,239.01,239.02,238.99,239.0,703799994.0
2007-05-04 09:04:00,239.0,239.075,238.985,239.055,1065900008.0
2007-05-04 09:05:00,239.055,239.095,239.055,239.07,637499997.0
2007-05-04 09:06:00,239.075,239.08,239.02,239.025,966199998.0
2007-05-04 09:07:00,239.025,239.055,239.02,239.055,552600000.0
2007-05-04 09:08:00,239.055,239.07,239.03,239.06,849999996.0
2007-05-04 09:09:00,239.065,239.065,239.02,239.025,729599997.0
2007-05-04 09:10:00,239.03,239.035,239.01,239.01,524099994.0
2007-05-04 09:11:00,239.015,239.02,238.96,238.99,797999998.0
2007-05-04 09:12:00,239.0,239.005,238.95,238.995,920199995.0
2007-05-04 09:13:00,238.99,239.01,238.96,238.99,1009100001.0
2007-05-04 09:14:00,238.995,239.005,238.98,238.98,460600004.0
2007-05-04 09:15:00,238.97,238.97,238.92,238.92,426200001.0
2007-05-04 09:16:00,238.92,238.96,238.9,238.915,518599996.0
2007-05-04 09:17:00,238.92,238.96,238.91,238.95,509699998.0
2007-05-04 09:18:00,238.97,238.97,238.955,238.955,90200000.0
2007-05-04 09:19:00,238.96,238.98,238.94,238.955,567900002.0
2007-05-04 09:20:00,238.96,239.0,238.95,239.0,750799999.0
2007-05-04 09:21:00,239.01,239.07,239.0,239.07,1121100011.0
2007-05-04 09:22:00,239.06,239.075,239.04,239.06,537699999.0
2007-05-04 09:23:00,239.06,239.115,239.05,239.08,946400002.0
2007-05-04 09:24:00,239.075,239.075,239.01,239.02,580600002.0
2007-05-04 09:25:00,239.02,239.02,238.96,238.96,461900001.0
2007-05-04 09:26:00,238.96,238.96,238.9,238.93,453600000.0
2007-05-04 09:27:00,238.92,238.94,238.92,238.92,172500000.0
2007-05-04 09:28:00,238.93,238.94,238.92,238.94,178300000.0
2007-05-04 09:29:00,238.94,238.95,238.92,238.92,327000003.0
2007-05-04 09:30:00,238.93,239.02,238.93,239.0,328100001.0
2007-05-04 09:31:00,238.98,239.0,238.96,238.965,623000000.0
2007-05-04 09:32:00,238.97,238.98,238.96,238.96,254700000.0
2007-05-04 09:33:00,238.96,239.05,238.96,239.05,261400000.0
2007-05-04 09:34:00,239.05,239.06,239.02,239.02,588400000.0
2007-05-04 09:35:00,239.04,239.06,238.97,239.04,904499999.0
2007-05-04 09:36:00,239.03,239.04,238.97,238.995,652100005.0
2007-05-04 09:37:00,238.98,239.01,238.955,238.995,459900001.0
2007-05-04 09:38:00,239.0,239.02,238.95,238.96,1356299997.0
2007-05-04 09:39:00,238.96,239.01,238.95,238.99,1021400003.0
2007-05-04 09:40:00,239.0,239.005,238.97,238.98,820000002.0
2007-05-04 09:41:00,238.99,238.99,238.93,238.94,1063399993.0
2007-05-04 09:42:00,238.935,238.95,238.9,238.94,920399991.0
2007-05-04 09:43:00,238.945,238.95,238.92,238.94,436399996.0
2007-05-04 09:44:00,238.94,238.99,238.92,238.99,468200001.0
2007-05-04 09:45:00,238.975,239.02,238.965,239.02,874299997.0
2007-05-04 09:46:00,239.025,239.03,238.94,238.94,1220900008.0
2007-05-04 09:47:00,238.94,239.005,238.94,238.985,932899999.0
2007-05-04 09:48:00,238.98,238.99,238.97,238.98,717900001.0
2007-05-04 09:49:00,238.98,239.0,238.98,239.0,290699997.0
2007-05-04 09:50:00,239.0,239.0,238.95,238.96,985199996.0
2007-05-04 09:51:00,238.95,238.96,238.91,238.92,460000003.0
2007-05-04 09:52:00,238.91,238.94,238.8,238.87,964400001.0
2007-05-04 09:53:00,238.86,238.9,238.81,238.81,683799998.0
2007-05-04 09:54:00,238.815,238.84,238.8,238.825,354499997.0
2007-05-04 09:55:00,238.83,238.85,238.79,238.85,530800001.0
2007-05-04 09:56:00,238.86,238.88,238.83,238.85,718500006.0
2007-05-04 09:57:00,238.87,238.92,238.855,238.9,557999997.0
2007-05-04 09:58:00,238.9,238.92,238.89,238.92,506400000.0
2007-05-04 09:59:00,238.91,238.92,238.87,238.88,463399996.0
2007-05-04 10:00:00,238.88,238.9,238.87,238.88,148900000.0
2007-05-04 10:01:00,238.88,238.89,238.86,238.885,292299999.0
2007-05-04 10:02:00,238.885,238.89,238.84,238.89,346099997.0
2007-05-04 10:03:00,238.85,238.89,238.84,238.84,174600000.0
2007-05-04 10:04:00,238.835,238.875,238.8,238.875,765799998.0
2007-05-04 10:05:00,238.88,238.91,238.875,238.89,224800000.0
2007-05-04 10:06:00,238.895,238.94,238.89,238.92,143200000.0
2007-05-04 10:07:00,238.91,238.91,238.86,238.895,532099996.0
2007-05-04 10:08:00,238.895,238.895,238.86,238.86,292199993.0
2007-05-04 10:09:00,238.87,238.88,238.83,238.83,852300004.0
2007-05-04 10:10:00,238.83,238.83,238.76,238.78,633199999.0
2007-05-04 10:11:00,238.78,238.81,238.76,238.795,715399998.0
2007-05-04 10:12:00,238.795,238.89,238.78,238.875,965399999.0
2007-05-04 10:13:00,238.89,238.92,238.86,238.9,653800000.0
2007-05-04 10:14:00,238.895,238.93,238.895,238.92,503100000.0
2007-05-04 10:15:00,238.92,238.95,238.89,238.94,527599998.0
2007-05-04 10:16:00,238.94,239.005,238.92,238.93,606200000.0
2007-05-04 10:17:00,238.92,238.935,238.88,238.885,566299999.0
2007-05-04 10:18:00,238.885,238.9,238.86,238.89,573400002.0
2007-05-04 10:19:00,238.9,238.92,238.88,238.91,345500002.0
2007-05-04 10:20:00,238.91,238.91,238.87,238.87,344900000.0
2007-05-04 10:21:00,238.88,238.92,238.87,238.89,213700001.0
2007-05-04 10:22:00,238.89,238.9,238.89,238.9,78300000.0
2007-05-04 10:23:00,238.9,238.91,238.87,238.89,523300004.0
2007-05-04 10:24:00,238.88,238.88,238.85,238.86,620500002.0
2007-05-04 10:25:00,238.86,238.88,238.82,238.83,846700000.0
2007-05-04 10:26:00,238.835,238.86,238.81,238.825,671499997.0
2007-05-04 10:27:00,238.82,238.9,238.82,238.9,559300000.0
2007-05-04 10:28:00,238.9,238.91,238.88,238.89,300199998.0
2007-05-04 10:29:00,238.89,238.91,238.88,238.91,233899997.0
2007-05-04 10:30:00,238.9,238.91,238.87,238.89,256399999.0
2007-05-04 10:31:00,238.88,238.89,238.84,238.85,202600000.0
2007-05-04 10:32:00,238.86,238.87,238.86,238.86,28200000.0
2007-05-04 10:33:00,238.86,238.88,238.85,238.88,239100000.0
2007-05-04 10:34:00,238.88,238.88,238.86,238.86,210900000.0
2007-05-04 10:35:00,238.87,238.88,238.85,238.87,226499999.0
2007-05-04 10:36:00,238.88,238.95,238.88,238.92,714899998.0
2007-05-04 10:37:00,238.93,238.96,238.89,238.9,1021500002.0
2007-05-04 10:38:00,238.91,238.95,238.91,238.94,602800004.0
2007-05-04 10:39:00,238.935,238.97,238.93,238.95,290300000.0
2007-05-04 10:40:00,238.95,238.96,238.84,238.86,1078500007.0
2007-05-04 10:41:00,238.86,238.88,238.83,238.86,931599993.0
2007-05-04 10:42:00,238.86,238.88,238.84,238.87,377300001.0
2007-05-04 10:43:00,238.87,238.87,238.82,238.82,428699998.0
2007-05-04 10:44:00,238.82,238.85,238.81,238.835,220799997.0
2007-05-04 10:45:00,238.835,238.85,238.81,238.83,330499998.0
2007-05-04 10:46:00,238.83,238.86,238.83,238.84,563199998.0
2007-05-04 10:47:00,238.84,238.86,238.83,238.85,591199998.0
2007-05-04 10:48:00,238.86,238.87,238.83,238.86,485799996.0
2007-05-04 10:49:00,238.86,238.86,238.83,238.83,757800003.0
2007-05-04 10:50:00,238.84,238.86,238.84,238.85,568100001.0
2007-05-04 10:51:00,238.85,238.87,238.84,238.85,217100000.0
2007-05-04 10:52:00,238.85,238.91,238.835,238.9,884799999.0
2007-05-04 10:53:00,238.91,238.915,238.87,238.895,396400000.0
2007-05-04 10:54:00,238.885,238.94,238.88,238.92,395100001.0
2007-05-04 10:55:00,238.92,238.94,238.92,238.92,347700000.0
2007-05-04 10:56:00,238.92,238.93,238.9,238.91,429899999.0
2007-05-04 10:57:00,238.91,238.91,238.86,238.88,421699998.0
2007-05-04 10:58:00,238.9,238.91,238.87,238.905,140000000.0
2007-05-04 10:59:00,238.91,238.94,238.89,238.94,357700001.0
2007-05-04 11:00:00,238.935,238.97,238.93,238.95,535900001.0
2007-05-04 11:01:00,238.95,239.0,238.94,238.99,385000000.0
2007-05-04 11:02:00,238.99,238.99,238.96,238.96,130000000.0
2007-05-04 11:03:00,238.96,238.96,238.96,238.96,32000000.0
2007-05-04 11:04:00,238.96,238.97,238.96,238.97,115500000.0
2007-05-04 11:05:00,238.97,238.98,238.96,238.96,134400000.0
2007-05-04 11:06:00,238.97,238.985,238.95,238.96,191500000.0
2007-05-04 11:07:00,238.955,238.99,238.95,238.99,377799998.0
2007-05-04 11:08:00,238.99,238.99,238.935,238.95,311699995.0
2007-05-04 11:09:00,238.95,238.96,238.93,238.94,205700001.0
2007-05-04 11:10:00,238.94,238.94,238.92,238.92,120400000.0
2007-05-04 11:11:00,238.91,238.93,238.91,238.92,203400000.0
2007-05-04 11:12:00,238.93,238.93,238.91,238.91,269199996.0
2007-05-04 11:13:00,238.92,238.94,238.92,238.93,226500000.0
2007-05-04 11:14:00,238.93,238.98,238.92,238.95,339099999.0
2007-05-04 11:15:00,238.95,238.97,238.92,238.95,733600007.0
2007-05-04 11:16:00,238.94,238.97,238.94,238.96,303300002.0
2007-05-04 11:17:00,238.96,238.97,238.96,238.96,178800000.0
2007-05-04 11:18:00,238.96,238.96,238.93,238.95,186400000.0
2007-05-04 11:19:00,238.95,238.97,238.92,238.92,387599999.0
2007-05-04 11:20:00,238.93,238.93,238.89,238.9,225100000.0
2007-05-04 11:21:00,238.9,238.9,238.81,238.81,833000005.0
2007-05-04 11:22:00,238.825,238.9,238.825,238.89,581599999.0
2007-05-04 11:23:00,238.905,238.92,238.87,238.885,322499999.0
2007-05-04 11:24:00,238.89,238.9,238.85,238.86,152400000.0
2007-05-04 11:25:00,238.87,238.91,238.86,238.9,143899999.0
2007-05-04 11:26:00,238.9,238.92,238.89,238.91,123300000.0
2007-05-04 11:27:00,238.9,238.9,238.84,238.86,500899995.0
2007-05-04 11:28:00,238.87,238.88,238.85,238.86,264800000.0
2007-05-04 11:29:00,238.86,238.875,238.85,238.875,172400000.0
2007-05-04 11:30:00,238.88,238.895,238.86,238.88,171300000.0
2007-05-04 11:31:00,238.885,238.925,238.88,238.92,492400003.0
2007-05-04 11:32:00,238.92,238.95,238.92,238.95,91400000.0
2007-05-04 11:33:00,238.955,239.0,238.95,238.96,286100000.0
2007-05-04 11:34:00,238.96,239.0,238.95,238.96,587599998.0
2007-05-04 11:35:00,238.96,238.96,238.93,238.935,231899997.0
2007-05-04 11:36:00,238.94,238.94,238.91,238.91,293700000.0
2007-05-04 11:37:00,238.91,238.91,238.88,238.9,192400000.0
2007-05-04 11:38:00,238.895,238.92,238.88,238.89,590800001.0
2007-05-04 11:39:00,238.9,238.9,238.86,238.865,287800001.0
2007-05-04 11:40:00,238.875,238.905,238.81,238.835,431300002.0
2007-05-04 11:41:00,238.835,238.855,238.81,238.84,373000001.0
2007-05-04 11:42:00,238.84,238.88,238.84,238.87,275899998.0
2007-05-04 11:43:00,238.88,238.92,238.87,238.905,193900000.0
2007-05-04 11:44:00,238.91,238.92,238.89,238.92,278800002.0
2007-05-04 11:45:00,238.9,238.925,238.9,238.92,354100002.0
2007-05-04 11:46:00,238.92,238.94,238.915,238.93,98900000.0
2007-05-04 11:47:00,238.95,238.97,238.92,238.935,338000001.0
2007-05-04 11:48:00,238.92,238.95,238.92,238.94,340900000.0
2007-05-04 11:49:00,238.94,238.95,238.92,238.95,240900000.0
2007-05-04 11:50:00,238.96,238.96,238.91,238.91,51800000.0
2007-05-04 11:51:00,238.91,238.95,238.9,238.915,396900001.0
2007-05-04 11:52:00,238.925,238.935,238.89,238.905,259900002.0
2007-05-04 11:53:00,238.915,238.92,238.905,238.92,44900000.0
2007-05-04 11:54:00,238.915,238.94,238.9,238.94,305099998.0
2007-05-04 11:55:00,238.94,238.97,238.92,238.95,304600000.0
2007-05-04 11:56:00,238.94,238.98,238.92,238.98,248000000.0
2007-05-04 11:57:00,238.98,238.99,238.95,238.985,119399998.0
2007-05-04 11:58:00,239.0,239.0,239.0,239.0,90400000.0
2007-05-04 11:59:00,238.99,238.99,238.98,238.99,79900000.0
2007-05-04 12:00:00,238.99,238.99,238.96,238.98,218299999.0
2007-05-04 12:01:00,238.98,238.99,238.98,238.99,46700000.0
2007-05-04 12:02:00,238.98,238.98,238.96,238.97,299300000.0
2007-05-04 12:03:00,238.97,238.97,238.96,238.97,72400000.0
2007-05-04 12:04:00,238.97,239.02,238.96,239.02,333600000.0
2007-05-04 12:05:00,239.02,239.08,239.02,239.05,683500002.0
2007-05-04 12:06:00,239.05,239.07,239.03,239.045,239199996.0
2007-05-04 12:07:00,239.04,239.06,239.015,239.04,373999999.0
2007-05-04 12:08:00,239.04,239.07,239.04,239.06,253700006.0
2007-05-04 12:09:00,239.07,239.1,239.05,239.08,243899999.0
2007-05-04 12:10:00,239.075,239.08,239.02,239.03,322900000.0
2007-05-04 12:11:00,239.03,239.04,238.985,239.04,504300001.0
2007-05-04 12:12:00,239.04,239.04,238.99,239.01,459900001.0
2007-05-04 12:13:00,239.01,239.02,239.0,239.0,214000000.0
2007-05-04 12:14:00,239.0,239.02,238.98,239.01,326399997.0
2007-05-04 12:15:00,239.02,239.1,239.02,239.08,352999998.0
2007-05-04 12:16:00,239.08,239.11,239.07,239.07,389399995.0
2007-05-04 12:17:00,239.08,239.09,239.07,239.07,247699999.0
2007-05-04 12:18:00,239.07,239.075,239.06,239.06,167300000.0
2007-05-04 12:19:00,239.07,239.07,239.06,239.07,179800001.0
2007-05-04 12:20:00,239.08,239.08,239.06,239.075,264400000.0
2007-05-04 12:21:00,239.08,239.09,239.07,239.07,159800000.0
2007-05-04 12:22:00,239.07,239.08,239.06,239.06,324399997.0
2007-05-04 12:23:00,239.05,239.06,239.05,239.055,79600000.0
2007-05-04 12:24:00,239.06,239.06,239.05,239.06,80000002.0
2007-05-04 12:25:00,239.05,239.06,239.05,239.05,117900002.0
2007-05-04 12:26:00,239.055,239.055,239.04,239.05,252900006.0
2007-05-04 12:27:00,239.04,239.055,239.04,239.045,213200004.0
2007-05-04 12:28:00,239.05,239.055,239.025,239.025,247599994.0
2007-05-04 12:29:00,239.03,239.035,239.02,239.03,106499999.0
2007-05-04 12:30:00,239.04,239.04,239.025,239.03,13600000.0
2007-05-04 12:31:00,239.025,239.04,239.02,239.02,59200000.0
2007-05-04 12:32:00,239.02,239.02,239.0,239.01,91600000.0
2007-05-04 12:33:00,239.01,239.02,239.0,239.02,157199999.0
2007-05-04 12:34:00,239.02,239.03,239.0,239.0,127600002.0
2007-05-04 12:35:00,239.01,239.01,238.98,239.0,109500001.0
2007-05-04 12:36:00,239.0,239.015,238.98,239.01,186200000.0
2007-05-04 12:37:00,239.015,239.015,239.01,239.01,40000000.0
2007-05-04 12:38:00,239.02,239.02,239.01,239.02,116100000.0
2007-05-04 12:39:00,239.03,239.03,239.01,239.01,270300003.0
2007-05-04 12:40:00,239.03,239.05,239.03,239.05,212800000.0
2007-05-04 12:41:00,239.05,239.05,239.02,239.04,401100007.0
2007-05-04 12:42:00,239.035,239.05,239.0,239.025,890999995.0
2007-05-04 12:43:00,239.025,239.04,239.01,239.02,159399999.0
2007-05-04 12:44:00,239.02,239.04,239.02,239.04,123600000.0
2007-05-04 12:45:00,239.035,239.07,239.025,239.035,319000000.0
2007-05-04 12:46:00,239.03,239.04,239.01,239.04,241099999.0
2007-05-04 12:47:00,239.03,239.045,239.03,239.045,99200001.0
2007-05-04 12:48:00,239.04,239.04,239.01,239.01,186800000.0
2007-05-04 12:49:00,239.01,239.02,238.99,239.02,278300000.0
2007-05-04 12:50:00,239.01,239.01,238.98,238.98,207300000.0
2007-05-04 12:51:00,238.98,238.99,238.98,238.98,94800000.0
2007-05-04 12:52:00,238.98,239.0,238.98,238.98,40800000.0
2007-05-04 12:53:00,238.975,238.99,238.96,238.98,155700003.0
2007-05-04 12:54:00,238.98,238.99,238.98,238.99,112800000.0
2007-05-04 12:55:00,238.99,239.0,238.98,238.99,89300000.0
2007-05-04 12:56:00,239.01,239.02,238.99,239.015,420100002.0
2007-05-04 12:57:00,239.02,239.03,239.02,239.025,143299999.0
2007-05-04 12:58:00,239.03,239.06,239.01,239.05,339600001.0
2007-05-04 12:59:00,239.05,239.105,239.05,239.085,476200000.0
2007-05-04 13:00:00,239.09,239.11,239.065,239.065,249000000.0
2007-05-04 13:01:00,239.08,239.08,239.02,239.02,377500000.0
2007-05-04 13:02:00,239.01,239.04,239.0,239.035,237100000.0
2007-05-04 13:03:00,239.02,239.04,239.02,239.03,158100000.0
2007-05-04 13:04:00,239.035,239.06,239.03,239.06,216600000.0
2007-05-04 13:05:00,239.055,239.065,239.04,239.05,380300000.0
2007-05-04 13:06:00,239.06,239.06,239.03,239.04,384100000.0
2007-05-04 13:07:00,239.045,239.065,239.04,239.05,375500004.0
2007-05-04 13:08:00,239.045,239.05,239.01,239.035,275500001.0
2007-05-04 13:09:00,239.035,239.035,238.96,238.99,403200000.0
2007-05-04 13:10:00,238.985,238.99,238.97,238.99,218799998.0
2007-05-04 13:11:00,238.99,239.02,238.99,239.01,265999999.0
2007-05-04 13:12:00,239.01,239.06,238.98,239.04,826000002.0
2007-05-04 13:13:00,239.05,239.05,239.04,239.05,138100002.0
2007-05-04 13:14:00,239.05,239.06,239.03,239.03,211899999.0
2007-05-04 13:15:00,239.035,239.04,239.03,239.03,191599993.0
2007-05-04 13:16:00,239.03,239.03,239.025,239.03,177899999.0
2007-05-04 13:17:00,239.04,239.075,239.04,239.055,103800000.0
2007-05-04 13:18:00,239.05,239.075,239.05,239.06,110100000.0
2007-05-04 13:19:00,239.07,239.07,239.05,239.06,85400000.0
2007-05-04 13:20:00,239.06,239.06,239.03,239.05,318700000.0
2007-05-04 13:21:00,239.05,239.085,239.03,239.07,412200002.0
2007-05-04 13:22:00,239.09,239.1,239.08,239.1,323399998.0
2007-05-04 13:23:00,239.1,239.1,239.07,239.075,195700000.0
2007-05-04 13:24:00,239.075,239.105,239.05,239.05,428400003.0
2007-05-04 13:25:00,239.06,239.07,239.04,239.06,278200000.0
2007-05-04 13:26:00,239.07,239.07,239.05,239.07,279399999.0
2007-05-04 13:27:00,239.08,239.125,239.07,239.11,317499999.0
2007-05-04 13:28:00,239.11,239.12,239.05,239.075,207000001.0
2007-05-04 13:29:00,239.06,239.08,239.01,239.04,413499998.0
2007-05-04 13:30:00,239.06,239.06,239.02,239.02,256099998.0
2007-05-04 13:31:00,239.02,239.03,239.02,239.02,115599997.0
2007-05-04 13:32:00,239.03,239.03,239.02,239.025,272400000.0
2007-05-04 13:33:00,239.02,239.04,239.02,239.04,185100000.0
2007-05-04 13:34:00,239.04,239.04,239.01,239.02,164699996.0
2007-05-04 13:35:00,239.02,239.02,239.02,239.02,51200000.0
2007-05-04 13:36:00,239.04,239.05,239.01,239.035,418100002.0
2007-05-04 13:37:00,239.04,239.09,239.04,239.085,396900000.0
2007-05-04 13:38:00,239.08,239.08,239.02,239.045,476800004.0
2007-05-04 13:39:00,239.045,239.05,239.04,239.04,85600000.0
2007-05-04 13:40:00,239.04,239.04,239.02,239.03,326099999.0
2007-05-04 13:41:00,239.03,239.04,239.02,239.025,153300000.0
2007-05-04 13:42:00,239.02,239.04,239.02,239.03,53600000.0
2007-05-04 13:43:00,239.02,239.05,239.0,239.05,337300002.0
2007-05-04 13:44:00,239.03,239.06,239.02,239.02,126400000.0
2007-05-04 13:45:00,239.02,239.04,239.01,239.04,115699999.0
2007-05-04 13:46:00,239.04,239.07,239.035,239.04,370999999.0
2007-05-04 13:47:00,239.05,239.05,239.03,239.04,185700000.0
2007-05-04 13:48:00,239.045,239.07,239.03,239.07,379900003.0
2007-05-04 13:49:00,239.065,239.07,239.05,239.07,200400000.0
2007-05-04 13:50:00,239.06,239.06,239.04,239.06,324000000.0
2007-05-04 13:51:00,239.06,239.06,239.02,239.06,598000001.0
2007-05-04 13:52:00,239.06,239.085,239.06,239.06,397400000.0
2007-05-04 13:53:00,239.06,239.08,239.06,239.08,349900000.0
2007-05-04 13:54:00,239.08,239.1,239.06,239.07,318800000.0
2007-05-04 13:55:00,239.07,239.075,239.04,239.04,546900000.0
2007-05-04 13:56:00,239.04,239.04,239.0,239.02,363300003.0
2007-05-04 13:57:00,239.015,239.06,239.015,239.04,416700000.0
2007-05-04 13:58:00,239.04,239.05,239.03,239.04,307300001.0
2007-05-04 13:59:00,239.04,239.04,239.02,239.02,106600000.0
2007-05-04 14:00:00,239.03,239.04,239.02,239.04,329200000.0
2007-05-04 14:01:00,239.04,239.11,239.04,239.11,432999999.0
2007-05-04 14:02:00,239.11,239.18,239.1,239.18,725200000.0
2007-05-04 14:03:00,239.165,239.23,239.16,239.22,827299998.0
2007-05-04 14:04:00,239.22,239.22,239.18,239.22,331700000.0
2007-05-04 14:05:00,239.2,239.22,239.17,239.2,386000000.0
2007-05-04 14:06:00,239.18,239.19,239.145,239.18,397400000.0
2007-05-04 14:07:00,239.18,239.18,239.145,239.145,343799999.0
2007-05-04 14:08:00,239.17,239.18,239.15,239.18,606500002.0
2007-05-04 14:09:00,239.16,239.18,239.07,239.07,988499999.0
2007-05-04 14:10:00,239.07,239.08,239.04,239.055,950700003.0
2007-05-04 14:11:00,239.06,239.08,239.01,239.03,695900000.0
2007-05-04 14:12:00,239.025,239.025,239.0,239.01,524700002.0
2007-05-04 14:13:00,239.02,239.03,238.94,238.96,793799999.0
2007-05-04 14:14:00,238.95,238.96,238.92,238.92,971000000.0
2007-05-04 14:15:00,238.92,238.98,238.92,238.95,1256100000.0
2007-05-04 14:16:00,238.95,238.955,238.91,238.935,845899993.0
2007-05-04 14:17:00,238.95,238.97,238.92,238.96,570299999.0
2007-05-04 14:18:00,238.96,238.98,238.96,238.97,506500002.0
2007-05-04 14:19:00,238.98,239.0,238.955,238.97,701299999.0
2007-05-04 14:20:00,238.965,238.99,238.925,238.97,340500000.0
2007-05-04 14:21:00,238.98,239.05,238.96,239.035,728500000.0
2007-05-04 14:22:00,239.04,239.11,239.04,239.06,959199993.0
2007-05-04 14:23:00,239.065,239.1,239.05,239.08,896800003.0
2007-05-04 14:24:00,239.08,239.13,239.08,239.12,546300003.0
2007-05-04 14:25:00,239.12,239.12,239.07,239.07,618399999.0
2007-05-04 14:26:00,239.07,239.12,239.05,239.1,677400003.0
2007-05-04 14:27:00,239.11,239.15,239.01,239.01,640900001.0
2007-05-04 14:28:00,239.01,239.04,238.92,238.99,667899999.0
2007-05-04 14:29:00,238.99,239.0,238.81,238.915,565800000.0
2007-05-04 14:30:00,238.895,239.593,238.8,239.04,379800000.0
2007-05-04 14:31:00,238.98,239.27,238.97,239.23,621999998.0
2007-05-04 14:32:00,239.23,239.27,239.13,239.17,701000000.0
2007-05-04 14:33:00,239.17,239.26,239.04,239.14,537900002.0
2007-05-04 14:34:00,239.12,239.18,239.07,239.12,735399998.0
2007-05-04 14:35:00,239.115,239.16,239.07,239.15,467699999.0
2007-05-04 14:36:00,239.15,239.2,239.03,239.04,723699999.0
2007-05-04 14:37:00,239.12,239.17,239.005,239.04,795200000.0
2007-05-04 14:38:00,239.04,239.13,238.95,239.06,1194700002.0
2007-05-04 14:39:00,239.06,239.16,238.93,239.04,781000000.0
2007-05-04 14:40:00,239.02,239.07,238.965,239.03,1020300002.0
2007-05-04 14:41:00,239.03,239.04,238.94,238.95,822100000.0
2007-05-04 14:42:00,238.95,239.01,238.92,238.94,951400002.0
2007-05-04 14:43:00,239.01,239.04,238.93,239.005,875400001.0
2007-05-04 14:44:00,239.005,239.05,239.0,239.02,1105900001.0
2007-05-04 14:45:00,239.025,239.08,238.94,239.08,991200003.0
2007-05-04 14:46:00,239.08,239.09,239.05,239.09,877599998.0
2007-05-04 14:47:00,239.09,239.09,238.91,238.94,847000000.0
2007-05-04 14:48:00,238.94,239.02,238.825,238.9,814999999.0
2007-05-04 14:49:00,238.9,238.945,238.86,238.9,1125399993.0
2007-05-04 14:50:00,238.89,238.99,238.89,238.96,708899998.0
2007-05-04 14:51:00,238.955,238.99,238.94,238.94,826300001.0
2007-05-04 14:52:00,238.94,238.99,238.9,238.95,916300002.0
2007-05-04 14:53:00,238.96,238.99,238.94,238.95,536300001.0
2007-05-04 14:54:00,238.95,239.01,238.93,239.01,860400002.0
2007-05-04 14:55:00,239.01,239.03,238.98,238.985,941200002.0
2007-05-04 14:56:00,238.985,239.02,238.97,238.97,544299999.0
2007-05-04 14:57:00,238.98,239.03,238.95,238.985,877799997.0
2007-05-04 14:58:00,238.98,238.98,238.86,238.94,1241299998.0
2007-05-04 14:59:00,238.94,239.01,238.91,238.98,1251700002.0
2007-05-04 15:00:00,238.98,238.98,238.89,238.98,942499999.0
2007-05-04 15:01:00,238.98,239.01,238.94,239.0,1385600003.0
2007-05-04 15:02:00,238.98,239.09,238.95,239.07,818900001.0
2007-05-04 15:03:00,239.08,239.145,239.07,239.12,669100001.0
2007-05-04 15:04:00,239.13,239.18,239.12,239.145,799900001.0
2007-05-04 15:05:00,239.15,239.15,239.08,239.09,539400000.0
2007-05-04 15:06:00,239.09,239.12,239.08,239.095,714800002.0
2007-05-04 15:07:00,239.095,239.11,239.075,239.085,645999997.0
2007-05-04 15:08:00,239.08,239.09,239.05,239.07,573899999.0
2007-05-04 15:09:00,239.07,239.1,239.06,239.07,531500000.0
2007-05-04 15:10:00,239.07,239.085,239.055,239.06,275200000.0
2007-05-04 15:11:00,239.06,239.09,239.04,239.04,985700000.0
2007-05-04 15:12:00,239.04,239.07,239.03,239.06,582800002.0
2007-05-04 15:13:00,239.06,239.11,239.04,239.06,538700002.0
2007-05-04 15:14:00,239.06,239.09,239.05,239.06,494500001.0
2007-05-04 15:15:00,239.06,239.06,239.02,239.03,471899998.0
2007-05-04 15:16:00,239.03,239.065,239.03,239.055,157500000.0
2007-05-04 15:17:00,239.055,239.06,239.02,239.06,285000001.0
2007-05-04 15:18:00,239.06,239.07,239.05,239.07,213599999.0
2007-05-04 15:19:00,239.07,239.095,239.06,239.07,401099998.0
2007-05-04 15:20:00,239.08,239.12,239.08,239.08,297900002.0
2007-05-04 15:21:00,239.08,239.1,239.055,239.065,369400002.0
2007-05-04 15:22:00,239.07,239.07,239.05,239.06,159400001.0
2007-05-04 15:23:00,239.06,239.07,239.04,239.05,490900000.0
2007-05-04 15:24:00,239.04,239.05,239.01,239.03,848500003.0
2007-05-04 15:25:00,239.02,239.06,239.02,239.05,447500000.0
2007-05-04 15:26:00,239.05,239.08,239.005,239.02,736899999.0
2007-05-04 15:27:00,239.02,239.05,239.02,239.02,547500003.0
2007-05-04 15:28:00,239.03,239.06,239.03,239.04,455999998.0
2007-05-04 15:29:00,239.04,239.06,239.02,239.03,689300000.0
2007-05-04 15:30:00,239.03,239.09,239.025,239.07,852600005.0
2007-05-04 15:31:00,239.09,239.11,239.04,239.09,422900001.0
2007-05-04 15:32:00,239.09,239.13,239.03,239.03,703700003.0
2007-05-04 15:33:00,239.04,239.06,239.0,239.035,912199997.0
2007-05-04 15:34:00,239.03,239.06,238.98,239.06,1015099999.0
2007-05-04 15:35:00,239.06,239.07,239.03,239.06,532600001.0
2007-05-04 15:36:00,239.06,239.08,238.955,238.96,1417499997.0
2007-05-04 15:37:00,238.96,238.98,238.91,238.97,914099997.0
2007-05-04 15:38:00,238.98,239.01,238.92,239.0,878499999.0
2007-05-04 15:39:00,239.0,239.04,238.98,238.99,750200002.0
2007-05-04 15:40:00,238.99,238.99,238.95,238.98,1059400000.0
2007-05-04 15:41:00,238.98,239.11,238.98,239.11,1129500004.0
2007-05-04 15:42:00,239.11,239.16,239.06,239.08,860600005.0
2007-05-04 15:43:00,239.08,239.14,239.06,239.12,962700002.0
2007-05-04 15:44:00,239.13,239.14,239.08,239.09,1504300000.0
2007-05-04 15:45:00,239.1,239.12,239.06,239.08,1136000000.0
2007-05-04 15:46:00,239.08,239.115,239.05,239.07,722100000.0
2007-05-04 15:47:00,239.09,239.12,239.06,239.1,1121900003.0
2007-05-04 15:48:00,239.1,239.12,239.07,239.1,839100001.0
2007-05-04 15:49:00,239.1,239.14,239.1,239.135,761600001.0
2007-05-04 15:50:00,239.135,239.135,239.09,239.1,326099999.0
2007-05-04 15:51:00,239.1,239.12,239.08,239.095,446500000.0
2007-05-04 15:52:00,239.095,239.13,239.08,239.08,575700000.0
2007-05-04 15:53:00,239.08,239.09,239.06,239.09,651800001.0
2007-05-04 15:54:00,239.09,239.09,239.035,239.07,640899996.0
2007-05-04 15:55:00,239.07,239.08,239.02,239.02,808199999.0
2007-05-04 15:56:00,239.04,239.08,239.03,239.04,561200001.0
2007-05-04 15:57:00,239.04,239.07,239.015,239.02,664899999.0
2007-05-04 15:58:00,239.02,239.08,239.015,239.07,758799999.0
2007-05-04 15:59:00,239.075,239.115,239.03,239.11,1099400002.0
2007-05-04 16:00:00,239.095,239.12,239.06,239.07,704000001.0
2007-05-04 16:01:00,239.08,239.12,239.07,239.095,961699999.0
2007-05-04 16:02:00,239.1,239.12,239.075,239.085,732099997.0
2007-05-04 16:03:00,239.08,239.11,239.08,239.11,760900000.0
2007-05-04 16:04:00,239.11,239.14,239.09,239.1,555599999.0
2007-05-04 16:05:00,239.11,239.14,239.11,239.13,417999999.0
2007-05-04 16:06:00,239.13,239.13,239.09,239.12,775700003.0
2007-05-04 16:07:00,239.14,239.15,239.1,239.11,490800002.0
2007-05-04 16:08:00,239.115,239.155,239.115,239.125,794100004.0
2007-05-04 16:09:00,239.125,239.125,239.08,239.1,332300000.0
2007-05-04 16:10:00,239.1,239.135,239.09,239.1,299399999.0
2007-05-04 16:11:00,239.11,239.18,239.1,239.13,847900006.0
2007-05-04 16:12:00,239.14,239.16,239.125,239.14,332100004.0
2007-05-04 16:13:00,239.14,239.14,239.09,239.1,422400000.0
2007-05-04 16:14:00,239.1,239.19,239.1,239.19,675099998.0
2007-05-04 16:15:00,239.195,239.26,239.16,239.26,665899999.0
2007-05-04 16:16:00,239.26,239.28,239.18,239.18,1133400007.0
2007-05-04 16:17:00,239.18,239.22,239.17,239.22,817399990.0
2007-05-04 16:18:00,239.22,239.31,239.22,239.31,831599999.0
2007-05-04 16:19:00,239.31,239.35,239.29,239.305,864599998.0
2007-05-04 16:20:00,239.305,239.33,239.275,239.285,1062199999.0
2007-05-04 16:21:00,239.28,239.3,239.24,239.3,915200000.0
2007-05-04 16:22:00,239.3,239.31,239.25,239.26,660700002.0
2007-05-04 16:23:00,239.26,239.28,239.24,239.26,526199997.0
2007-05-04 16:24:00,239.26,239.28,239.24,239.26,456499997.0
2007-05-04 16:25:00,239.26,239.26,239.18,239.19,987000002.0
2007-05-04 16:26:00,239.2,239.25,239.2,239.25,281999999.0
2007-05-04 16:27:00,239.25,239.31,239.25,239.28,234899999.0
2007-05-04 16:28:00,239.29,239.4,239.29,239.37,511600001.0
2007-05-04 16:29:00,239.37,239.39,239.345,239.37,729999998.0
2007-05-04 16:30:00,239.37,239.41,239.33,239.4,1017100000.0
2007-05-04 16:31:00,239.41,239.41,239.36,239.37,730699998.0
2007-05-04 16:32:00,239.37,239.38,239.3,239.34,810800000.0
2007-05-04 16:33:00,239.34,239.36,239.3,239.33,1196399995.0
2007-05-04 16:34:00,239.33,239.345,239.32,239.33,534999998.0
2007-05-04 16:35:00,239.34,239.36,239.33,239.33,435499998.0
2007-05-04 16:36:00,239.33,239.345,239.32,239.34,306500000.0
2007-05-04 16:37:00,239.34,239.365,239.33,239.36,424800001.0
2007-05-04 16:38:00,239.36,239.365,239.33,239.36,666499997.0
2007-05-04 16:39:00,239.37,239.37,239.32,239.33,424000000.0
2007-05-04 16:40:00,239.33,239.335,239.3,239.32,425600001.0
2007-05-04 16:41:00,239.33,239.335,239.29,239.3,402299999.0
2007-05-04 16:42:00,239.3,239.31,239.28,239.31,601700003.0
2007-05-04 16:43:00,239.31,239.33,239.31,239.32,669100004.0
2007-05-04 16:44:00,239.32,239.37,239.3,239.35,470400002.0
2007-05-04 16:45:00,239.35,239.37,239.32,239.34,677900003.0
2007-05-04 16:46:00,239.345,239.38,239.34,239.38,295600000.0
2007-05-04 16:47:00,239.38,239.39,239.3,239.325,533400001.0
2007-05-04 16:48:00,239.33,239.35,239.32,239.325,627999999.0
2007-05-04 16:49:00,239.31,239.33,239.28,239.315,536299997.0
2007-05-04 16:50:00,239.32,239.38,239.315,239.375,595999996.0
2007-05-04 16:51:00,239.38,239.38,239.35,239.355,233500000.0
2007-05-04 16:52:00,239.35,239.355,239.33,239.345,205700001.0
2007-05-04 16:53:00,239.34,239.42,239.34,239.385,582600001.0
2007-05-04 16:54:00,239.39,239.42,239.38,239.41,328099999.0
2007-05-04 16:55:00,239.415,239.44,239.39,239.44,590900000.0
2007-05-04 16:56:00,239.43,239.43,239.4,239.42,545099999.0
2007-05-04 16:57:00,239.42,239.45,239.41,239.42,1082899994.0
2007-05-04 16:58:00,239.43,239.46,239.42,239.45,358000000.0
2007-05-04 16:59:00,239.45,239.48,239.41,239.44,1222499999.0
2007-05-04 17:00:00,239.45,239.46,239.4,239.45,598200001.0
2007-05-04 17:01:00,239.43,239.46,239.41,239.42,584099998.0
2007-05-04 17:02:00,239.42,239.42,239.36,239.39,216600001.0
2007-05-04 17:03:00,239.4,239.425,239.38,239.425,266700001.0
2007-05-04 17:04:00,239.43,239.45,239.42,239.43,289499999.0
2007-05-04 17:05:00,239.43,239.435,239.4,239.4,299999999.0
2007-05-04 17:06:00,239.4,239.45,239.4,239.45,392400001.0
2007-05-04 17:07:00,239.44,239.45,239.38,239.4,345299999.0
2007-05-04 17:08:00,239.395,239.41,239.38,239.41,551200003.0
2007-05-04 17:09:00,239.41,239.415,239.35,239.365,337500004.0
2007-05-04 17:10:00,239.36,239.39,239.355,239.36,331400001.0
2007-05-04 17:11:00,239.37,239.37,239.36,239.37,446000000.0
2007-05-04 17:12:00,239.37,239.38,239.35,239.35,620300000.0
2007-05-04 17:13:00,239.35,239.35,239.31,239.33,562599997.0
2007-05-04 17:14:00,239.33,239.35,239.31,239.35,532699999.0
2007-05-04 17:15:00,239.35,239.36,239.33,239.35,298099998.0
2007-05-04 17:16:00,239.35,239.35,239.295,239.295,632100002.0
2007-05-04 17:17:00,239.29,239.32,239.25,239.255,777200001.0
2007-05-04 17:18:00,239.25,239.27,239.23,239.25,336400000.0
2007-05-04 17:19:00,239.25,239.29,239.24,239.25,570700002.0
2007-05-04 17:20:00,239.255,239.28,239.245,239.28,458600001.0
2007-05-04 17:21:00,239.28,239.3,239.27,239.28,818400011.0
2007-05-04 17:22:00,239.27,239.31,239.27,239.3,310700000.0
2007-05-04 17:23:00,239.29,239.31,239.29,239.3,831800003.0
2007-05-04 17:24:00,239.3,239.32,239.3,239.3,224500001.0
2007-05-04 17:25:00,239.29,239.33,239.28,239.29,789700009.0
2007-05-04 17:26:00,239.29,239.31,239.265,239.29,436700000.0
2007-05-04 17:27:00,239.285,239.34,239.28,239.32,626300004.0
2007-05-04 17:28:00,239.325,239.35,239.325,239.335,239900000.0
2007-05-04 17:29:00,239.33,239.36,239.32,239.32,486700004.0
2007-05-04 17:30:00,239.32,239.35,239.32,239.34,333899999.0
2007-05-04 17:31:00,239.35,239.36,239.33,239.34,461399996.0
2007-05-04 17:32:00,239.355,239.36,239.29,239.3,387100000.0
2007-05-04 17:33:00,239.31,239.39,239.29,239.39,347399998.0
2007-05-04 17:34:00,239.38,239.39,239.34,239.39,467000001.0
2007-05-04 17:35:00,239.4,239.435,239.39,239.435,809399996.0
2007-05-04 17:36:00,239.44,239.45,239.39,239.415,657799999.0
2007-05-04 17:37:00,239.44,239.46,239.41,239.42,546599999.0
2007-05-04 17:38:00,239.43,239.45,239.4,239.4,414600006.0
2007-05-04 17:39:00,239.4,239.43,239.39,239.41,429399999.0
2007-05-04 17:40:00,239.41,239.42,239.4,239.4,210100000.0
2007-05-04 17:41:00,239.405,239.42,239.4,239.41,466300002.0
2007-05-04 17:42:00,239.42,239.42,239.39,239.39,104000000.0
2007-05-04 17:43:00,239.39,239.41,239.37,239.39,584500001.0
2007-05-04 17:44:00,239.39,239.405,239.36,239.37,629099997.0
2007-05-04 17:45:00,239.39,239.4,239.37,239.39,161800000.0
2007-05-04 17:46:00,239.39,239.41,239.39,239.4,297700003.0
2007-05-04 17:47:00,239.4,239.4,239.355,239.36,342100002.0
2007-05-04 17:48:00,239.36,239.4,239.36,239.39,163500000.0
2007-05-04 17:49:00,239.39,239.4,239.38,239.4,145499998.0
2007-05-04 17:50:00,239.4,239.4,239.385,239.39,97500000.0
2007-05-04 17:51:00,239.4,239.41,239.385,239.41,382800000.0
2007-05-04 17:52:00,239.41,239.42,239.39,239.4,383799999.0
2007-05-04 17:53:00,239.4,239.42,239.39,239.41,567899995.0
2007-05-04 17:54:00,239.41,239.43,239.41,239.43,50400000.0
2007-05-04 17:55:00,239.425,239.45,239.42,239.43,360599999.0
2007-05-04 17:56:00,239.43,239.43,239.41,239.41,268000000.0
2007-05-04 17:57:00,239.41,239.46,239.4,239.46,487199999.0
2007-05-04 17:58:00,239.46,239.46,239.43,239.43,160700000.0
2007-05-04 17:59:00,239.43,239.48,239.43,239.48,110800000.0
2007-05-04 18:00:00,239.47,239.48,239.42,239.44,98200000.0
2007-05-04 18:01:00,239.43,239.44,239.39,239.39,299499999.0
2007-05-04 18:02:00,239.39,239.39,239.39,239.39,193100000.0
2007-05-04 18:03:00,239.39,239.39,239.375,239.38,66900000.0
2007-05-04 18:04:00,239.38,239.4,239.38,239.4,339700000.0
2007-05-04 18:05:00,239.4,239.4,239.37,239.37,333899999.0
2007-05-04 18:06:00,239.37,239.42,239.37,239.42,257600000.0
2007-05-04 18:07:00,239.42,239.425,239.415,239.415,104000000.0
2007-05-04 18:08:00,239.42,239.42,239.41,239.41,200099998.0
2007-05-04 18:09:00,239.41,239.41,239.38,239.38,385800000.0
2007-05-04 18:10:00,239.39,239.4,239.39,239.4,42100000.0
2007-05-04 18:11:00,239.4,239.42,239.39,239.42,389200000.0
2007-05-04 18:12:00,239.42,239.42,239.39,239.39,40000000.0
2007-05-04 18:13:00,239.4,239.41,239.4,239.41,157700000.0
2007-05-04 18:14:00,239.415,239.44,239.405,239.43,112900000.0
2007-05-04 18:15:00,239.44,239.44,239.42,239.42,155000000.0
2007-05-04 18:16:00,239.42,239.42,239.42,239.42,26500000.0
2007-05-04 18:17:00,239.42,239.44,239.41,239.43,339100000.0
2007-05-04 18:18:00,239.44,239.45,239.42,239.42,138200001.0
2007-05-04 18:19:00,239.44,239.44,239.43,239.43,131000000.0
2007-05-04 18:20:00,239.44,239.44,239.41,239.42,113800000.0
2007-05-04 18:21:00,239.42,239.46,239.38,239.39,449399998.0
2007-05-04 18:22:00,239.38,239.4,239.35,239.385,532199998.0
2007-05-04 18:23:00,239.39,239.42,239.385,239.39,516000002.0
2007-05-04 18:24:00,239.39,239.41,239.39,239.4,386099994.0
2007-05-04 18:25:00,239.4,239.43,239.4,239.4,319500000.0
2007-05-04 18:26:00,239.4,239.42,239.4,239.41,212799999.0
2007-05-04 18:27:00,239.42,239.44,239.42,239.43,92800000.0
2007-05-04 18:28:00,239.43,239.44,239.4,239.42,101500000.0
2007-05-04 18:29:00,239.42,239.43,239.4,239.41,102500000.0
2007-05-04 18:30:00,239.42,239.44,239.42,239.44,30800000.0
2007-05-04 18:31:00,239.44,239.44,239.41,239.41,103400001.0
2007-05-04 18:32:00,239.44,239.44,239.42,239.43,231999999.0
2007-05-04 18:33:00,239.43,239.44,239.43,239.44,66800000.0
2007-05-04 18:34:00,239.425,239.46,239.42,239.46,186499999.0
2007-05-04 18:35:00,239.45,239.46,239.43,239.44,158300000.0
2007-05-04 18:36:00,239.45,239.45,239.44,239.445,115700000.0
2007-05-04 18:37:00,239.44,239.46,239.44,239.45,116100000.0
2007-05-04 18:38:00,239.46,239.46,239.44,239.45,81000000.0
2007-05-04 18:39:00,239.46,239.48,239.46,239.47,145800000.0
2007-05-04 18:40:00,239.47,239.49,239.44,239.48,323900001.0
2007-05-04 18:41:00,239.48,239.48,239.48,239.48,5200000.0
2007-05-04 18:42:00,239.48,239.49,239.47,239.49,436500000.0
2007-05-04 18:43:00,239.5,239.5,239.49,239.49,67100000.0
2007-05-04 18:44:00,239.49,239.49,239.45,239.49,159300000.0
2007-05-04 18:45:00,239.49,239.49,239.48,239.48,72600000.0
2007-05-04 18:46:00,239.48,239.52,239.48,239.52,118100000.0
2007-05-04 18:47:00,239.51,239.54,239.5,239.5,267400000.0
2007-05-04 18:48:00,239.5,239.53,239.49,239.5,281500000.0
2007-05-04 18:49:00,239.5,239.5,239.45,239.46,199099999.0
2007-05-04 18:50:00,239.47,239.48,239.44,239.46,138400001.0
2007-05-04 18:51:00,239.46,239.46,239.42,239.43,137100000.0
2007-05-04 18:52:00,239.43,239.44,239.415,239.44,90899999.0
2007-05-04 18:53:00,239.41,239.44,239.41,239.44,362499999.0
2007-05-04 18:54:00,239.425,239.44,239.4,239.41,637599998.0
2007-05-04 18:55:00,239.41,239.42,239.37,239.38,187399999.0
2007-05-04 18:56:00,239.37,239.37,239.31,239.32,334500001.0
2007-05-04 18:57:00,239.33,239.34,239.31,239.34,199300002.0
2007-05-04 18:58:00,239.34,239.36,239.33,239.36,114100000.0
2007-05-04 18:59:00,239.36,239.36,239.335,239.36,161100002.0
2007-05-04 19:00:00,239.37,239.38,239.36,239.37,190700000.0
2007-05-04 19:01:00,239.38,239.38,239.35,239.35,307700000.0
2007-05-04 19:02:00,239.35,239.4,239.35,239.38,311700004.0
2007-05-04 19:03:00,239.39,239.41,239.38,239.41,240000000.0
2007-05-04 19:04:00,239.41,239.43,239.41,239.43,155300000.0
2007-05-04 19:05:00,239.41,239.43,239.41,239.42,39700000.0
2007-05-04 19:06:00,239.41,239.44,239.4,239.43,272500000.0
2007-05-04 19:07:00,239.42,239.49,239.42,239.45,609800003.0
2007-05-04 19:08:00,239.46,239.52,239.44,239.44,503499999.0
2007-05-04 19:09:00,239.44,239.47,239.43,239.47,119100000.0
2007-05-04 19:10:00,239.47,239.495,239.47,239.49,147400002.0
2007-05-04 19:11:00,239.49,239.54,239.48,239.53,679999998.0
2007-05-04 19:12:00,239.52,239.525,239.49,239.5,316399999.0
2007-05-04 19:13:00,239.51,239.51,239.48,239.48,229500000.0
2007-05-04 19:14:00,239.48,239.49,239.44,239.44,353199999.0
2007-05-04 19:15:00,239.44,239.46,239.41,239.42,316600004.0
2007-05-04 19:16:00,239.42,239.46,239.42,239.46,327100001.0
2007-05-04 19:17:00,239.47,239.47,239.46,239.46,40099999.0
2007-05-04 19:18:00,239.46,239.475,239.43,239.46,453900000.0
2007-05-04 19:19:00,239.46,239.46,239.425,239.435,208900000.0
2007-05-04 19:20:00,239.43,239.435,239.425,239.435,127200000.0
2007-05-04 19:21:00,239.44,239.46,239.43,239.46,177400001.0
2007-05-04 19:22:00,239.46,239.46,239.43,239.43,280700001.0
2007-05-04 19:23:00,239.44,239.44,239.42,239.42,173000001.0
2007-05-04 19:24:00,239.42,239.43,239.39,239.39,267399997.0
2007-05-04 19:25:00,239.37,239.39,239.36,239.37,319799998.0
2007-05-04 19:26:00,239.37,239.37,239.36,239.36,198000000.0
2007-05-04 19:27:00,239.36,239.36,239.35,239.35,196600000.0
2007-05-04 19:28:00,239.35,239.36,239.34,239.35,65800000.0
2007-05-04 19:29:00,239.35,239.37,239.34,239.345,125500001.0
2007-05-04 19:30:00,239.34,239.37,239.34,239.37,142399998.0
2007-05-04 19:31:00,239.37,239.4,239.37,239.4,36700000.0
2007-05-04 19:32:00,239.38,239.4,239.38,239.4,23800000.0
2007-05-04 19:33:00,239.4,239.41,239.4,239.4,11200000.0
2007-05-04 19:34:00,239.4,239.41,239.4,239.41,11200000.0
2007-05-04 19:35:00,239.42,239.42,239.42,239.42,2300000.0
2007-05-04 19:36:00,239.405,239.42,239.38,239.41,204100003.0
2007-05-04 19:37:00,239.41,239.43,239.38,239.38,223300000.0
2007-05-04 19:38:00,239.38,239.41,239.38,239.41,29100000.0
2007-05-04 19:39:00,239.41,239.41,239.37,239.38,134999999.0
2007-05-04 19:40:00,239.39,239.39,239.38,239.39,57600000.0
2007-05-04 19:41:00,239.39,239.44,239.39,239.42,363000003.0
2007-05-04 19:42:00,239.42,239.43,239.4,239.43,317100001.0
2007-05-04 19:43:00,239.42,239.44,239.42,239.43,64300001.0
2007-05-04 19:44:00,239.435,239.44,239.43,239.43,155100000.0
2007-05-04 19:45:00,239.425,239.43,239.42,239.43,227000001.0
2007-05-04 19:46:00,239.44,239.44,239.41,239.41,156800002.0
2007-05-04 19:47:00,239.42,239.42,239.42,239.42,29500000.0
2007-05-04 19:48:00,239.42,239.44,239.42,239.42,224599997.0
2007-05-04 19:49:00,239.43,239.43,239.43,239.43,3200000.0
2007-05-04 19:50:00,239.42,239.43,239.42,239.43,63999999.0
2007-05-04 19:51:00,239.43,239.43,239.42,239.42,33300000.0
2007-05-04 19:52:00,239.42,239.42,239.42,239.42,43100000.0
2007-05-04 19:53:00,239.42,239.445,239.415,239.445,293800001.0
2007-05-04 19:54:00,239.445,239.45,239.4,239.4,673400001.0
2007-05-04 19:55:00,239.42,239.42,239.42,239.42,2400000.0
2007-05-04 19:56:00,239.42,239.42,239.41,239.41,22700000.0
2007-05-04 19:57:00,239.4,239.4,239.39,239.4,24600000.0
2007-05-04 19:58:00,239.4,239.41,239.39,239.41,106800002.0
2007-05-04 19:59:00,239.4,239.44,239.4,239.42,150100001.0
2007-05-04 20:00:00,239.42,239.43,239.4,239.42,85900000.0
2007-05-04 20:01:00,239.42,239.43,239.4,239.41,135500000.0
2007-05-04 20:02:00,239.41,239.41,239.37,239.38,182300000.0
2007-05-04 20:03:00,239.39,239.44,239.39,239.42,412199999.0
2007-05-04 20:04:00,239.42,239.44,239.41,239.415,819300002.0
2007-05-04 20:05:00,239.41,239.42,239.41,239.41,134200000.0
2007-05-04 20:06:00,239.41,239.42,239.4,239.4,259299999.0
2007-05-04 20:07:00,239.395,239.4,239.34,239.34,321600004.0
2007-05-04 20:08:00,239.35,239.39,239.34,239.39,294900001.0
2007-05-04 20:09:00,239.39,239.4,239.37,239.39,54200000.0
2007-05-04 20:10:00,239.4,239.4,239.4,239.4,7600000.0
2007-05-04 20:11:00,239.4,239.4,239.37,239.38,62900000.0
2007-05-04 20:12:00,239.38,239.38,239.35,239.38,473800002.0
2007-05-04 20:13:00,239.38,239.38,239.37,239.37,111399999.0
2007-05-04 20:14:00,239.38,239.38,239.32,239.34,315399999.0
2007-05-04 20:15:00,239.34,239.39,239.325,239.39,394699998.0
2007-05-04 20:16:00,239.39,239.4,239.36,239.38,385199999.0
2007-05-04 20:17:00,239.38,239.39,239.36,239.36,253699999.0
2007-05-04 20:18:00,239.36,239.42,239.36,239.42,183699999.0
2007-05-04 20:19:00,239.43,239.44,239.4,239.42,258099999.0
2007-05-04 20:20:00,239.42,239.43,239.41,239.43,223600000.0
2007-05-04 20:21:00,239.43,239.43,239.42,239.43,133200000.0
2007-05-04 20:22:00,239.44,239.44,239.43,239.44,261100000.0
2007-05-04 20:23:00,239.45,239.45,239.43,239.435,397500000.0
2007-05-04 20:24:00,239.43,239.43,239.41,239.42,225400000.0
2007-05-04 20:25:00,239.42,239.43,239.4,239.4,180500000.0
2007-05-04 20:26:00,239.38,239.396,239.38,239.395,48100000.0
2007-05-04 20:27:00,239.4,239.42,239.4,239.42,74400000.0
2007-05-04 20:28:00,239.42,239.42,239.42,239.42,2800000.0
2007-05-04 20:29:00,239.383,239.395,239.376,239.384,254700000.0
2007-05-04 20:30:00,239.42,239.42,239.39,239.41,122700000.0
2007-05-04 20:31:00,239.42,239.425,239.405,239.425,150699999.0
2007-05-04 20:32:00,239.42,239.47,239.42,239.46,185299999.0
2007-05-04 20:33:00,239.46,239.475,239.45,239.47,503200008.0
2007-05-04 20:34:00,239.48,239.5,239.47,239.49,431600003.0
2007-05-04 20:35:00,239.49,239.5,239.45,239.46,814600007.0
2007-05-04 20:36:00,239.45,239.47,239.415,239.47,497899996.0
2007-05-04 20:37:00,239.475,239.49,239.45,239.46,386400004.0
2007-05-04 20:38:00,239.46,239.48,239.44,239.45,259600001.0
2007-05-04 20:39:00,239.44,239.48,239.44,239.46,463800005.0
2007-05-04 20:40:00,239.455,239.465,239.45,239.46,271799999.0
2007-05-04 20:41:00,239.46,239.47,239.46,239.47,110500000.0
2007-05-04 20:42:00,239.47,239.485,239.45,239.45,523199999.0
2007-05-04 20:43:00,239.45,239.455,239.42,239.425,513100001.0
2007-05-04 20:44:00,239.425,239.425,239.41,239.415,155600000.0
2007-05-04 20:45:00,239.42,239.42,239.42,239.42,32400000.0
2007-05-04 20:46:00,239.42,239.46,239.39,239.4,426900003.0
2007-05-04 20:47:00,239.41,239.43,239.39,239.4,539000000.0
2007-05-04 20:48:00,239.41,239.42,239.39,239.4,191500002.0
2007-05-04 20:49:00,239.4,239.41,239.39,239.39,106100000.0
2007-05-04 20:50:00,239.39,239.4,239.35,239.35,49000000.0
2007-05-04 20:51:00,239.37,239.4,239.365,239.365,132500000.0
2007-05-04 20:52:00,239.36,239.37,239.34,239.34,234100002.0
2007-05-04 20:53:00,239.34,239.355,239.32,239.35,456399996.0
2007-05-04 20:54:00,239.36,239.36,239.34,239.35,104300000.0
2007-05-04 20:55:00,239.35,239.35,239.31,239.34,139599999.0
2007-05-04 20:56:00,239.34,239.37,239.34,239.35,87100000.0
2007-05-04 20:57:00,239.34,239.38,239.33,239.36,271000001.0
2007-05-04 20:58:00,239.37,239.37,239.35,239.35,95500000.0
2007-05-04 20:59:00,239.35,239.4,239.34,239.38,334800001.0
2007-05-04 21:00:00,239.38,239.41,239.36,239.39,260100000.0
2007-05-04 21:01:00,239.39,239.41,239.365,239.405,336700001.0
2007-05-04 21:02:00,239.415,239.43,239.405,239.43,47000000.0
2007-05-04 21:03:00,239.43,239.43,239.36,239.375,291099999.0
2007-05-04 21:04:00,239.375,239.38,239.34,239.34,272300000.0
2007-05-04 21:05:00,239.35,239.39,239.35,239.355,145300000.0
2007-05-04 21:06:00,239.335,239.355,239.315,239.32,193100000.0
2007-05-04 21:07:00,239.32,239.32,239.3,239.3,61000000.0
2007-05-04 21:08:00,239.3,239.315,239.3,239.31,49900000.0
2007-05-04 21:09:00,239.32,239.33,239.31,239.315,22700000.0
2007-05-04 21:10:00,239.31,239.32,239.31,239.315,68500000.0
2007-05-04 21:11:00,239.32,239.33,239.31,239.31,128100000.0
2007-05-04 21:12:00,239.31,239.345,239.31,239.34,258099999.0
2007-05-04 21:13:00,239.345,239.345,239.34,239.34,27400000.0
2007-05-04 21:14:00,239.34,239.36,239.33,239.34,47200000.0
2007-05-04 21:15:00,239.35,239.35,239.35,239.35,11200000.0
2007-05-04 21:16:00,239.36,239.38,239.36,239.38,79000000.0
2007-05-04 21:17:00,239.37,239.37,239.37,239.37,5500000.0
2007-05-04 21:18:00,239.39,239.39,239.35,239.365,123100004.0
2007-05-04 21:19:00,239.37,239.37,239.35,239.35,79400000.0
2007-05-04 21:20:00,239.34,239.34,239.32,239.32,125299999.0
2007-05-04 21:21:00,239.32,239.33,239.305,239.32,90700000.0
2007-05-04 21:22:00,239.32,239.34,239.31,239.33,290499998.0
2007-05-04 21:23:00,239.33,239.35,239.33,239.33,169800000.0
2007-05-04 21:24:00,239.33,239.35,239.33,239.33,20700000.0
2007-05-04 21:25:00,239.33,239.33,239.33,239.33,9200000.0
2007-05-04 21:26:00,239.33,239.33,239.33,239.33,13800000.0
2007-05-04 21:27:00,239.33,239.34,239.33,239.33,29000000.0
2007-05-04 21:28:00,239.33,239.33,239.32,239.32,65700000.0
2007-05-04 21:29:00,239.32,239.33,239.32,239.32,103900002.0
2007-05-04 21:30:00,239.35,239.35,239.31,239.31,121900000.0
2007-05-04 21:31:00,239.31,239.31,239.3,239.3,37300000.0
2007-05-04 21:32:00,239.31,239.32,239.29,239.32,115600000.0
2007-05-04 21:33:00,239.32,239.335,239.3,239.3,138300000.0
2007-05-04 21:34:00,239.305,239.34,239.3,239.34,276600000.0
2007-05-04 21:35:00,239.34,239.34,239.305,239.32,91600000.0
2007-05-04 21:36:00,239.32,239.33,239.32,239.33,62400000.0
2007-05-04 21:37:00,239.33,239.34,239.32,239.33,209400000.0
2007-05-04 21:38:00,239.33,239.34,239.32,239.33,69300000.0
2007-05-04 21:39:00,239.33,239.33,239.32,239.32,13900000.0
2007-05-04 21:40:00,239.33,239.33,239.33,239.33,5600000.0
2007-05-04 21:41:00,239.33,239.33,239.33,239.33,52300000.0
2007-05-04 21:42:00,239.33,239.35,239.33,239.33,70100000.0
2007-05-04 21:43:00,239.34,239.35,239.33,239.35,44800000.0
2007-05-04 21:44:00,239.35,239.36,239.325,239.33,142600000.0
2007-05-04 21:45:00,239.325,239.33,239.325,239.33,42900000.0
2007-05-04 21:46:00,239.33,239.36,239.33,239.36,114700000.0
2007-05-04 21:47:00,239.36,239.37,239.33,239.33,74200000.0
2007-05-04 21:48:00,239.35,239.35,239.33,239.34,63800000.0
2007-05-04 21:49:00,239.36,239.36,239.34,239.36,39500000.0
2007-05-04 21:50:00,239.36,239.39,239.35,239.36,160800000.0
2007-05-04 21:51:00,239.36,239.38,239.36,239.37,98200000.0
2007-05-04 21:52:00,239.37,239.39,239.36,239.39,85800000.0
2007-05-04 21:53:00,239.39,239.39,239.36,239.39,298400001.0
2007-05-04 21:54:00,239.39,239.42,239.37,239.38,277600000.0
2007-05-04 21:55:00,239.39,239.39,239.37,239.39,98300000.0
2007-05-04 21:56:00,239.39,239.4,239.39,239.39,106200000.0
2007-05-04 21:57:00,239.39,239.42,239.39,239.41,91600000.0
2007-05-04 21:58:00,239.4,239.43,239.39,239.41,144700000.0
2007-05-04 21:59:00,239.4,239.41,239.4,239.41,74500000.0
2007-05-04 22:00:00,239.4,239.43,239.39,239.4,212200001.0
2007-05-04 22:01:00,239.4,239.44,239.4,239.42,114700000.0
2007-05-04 22:02:00,239.42,239.45,239.42,239.44,198100000.0
2007-05-04 22:03:00,239.44,239.45,239.43,239.435,372000004.0
2007-05-04 22:04:00,239.43,239.46,239.43,239.46,175500000.0
2007-05-04 22:05:00,239.45,239.465,239.42,239.445,470600000.0
2007-05-04 22:06:00,239.445,239.48,239.445,239.48,265200000.0
2007-05-04 22:07:00,239.49,239.5,239.48,239.49,223600001.0
2007-05-04 22:08:00,239.49,239.51,239.48,239.49,266599997.0
2007-05-04 22:09:00,239.49,239.52,239.48,239.5,334400009.0
2007-05-04 22:10:00,239.51,239.51,239.495,239.5,140700002.0
2007-05-04 22:11:00,239.505,239.505,239.505,239.505,42000000.0
2007-05-04 22:12:00,239.51,239.51,239.505,239.505,98800002.0
2007-05-04 22:13:00,239.505,239.51,239.505,239.505,89099999.0
2007-05-04 22:14:00,239.505,239.525,239.5,239.5,212300000.0
2007-05-04 22:15:00,239.505,239.52,239.5,239.52,239999998.0
2007-05-04 22:16:00,239.525,239.525,239.51,239.515,105100000.0
2007-05-04 22:17:00,239.515,239.515,239.51,239.515,43100000.0
2007-05-04 22:18:00,239.53,239.53,239.5,239.515,199299996.0
2007-05-04 22:19:00,239.51,239.51,239.5,239.5,73900001.0
2007-05-04 22:20:00,239.51,239.535,239.51,239.525,174700000.0
2007-05-04 22:21:00,239.53,239.53,239.51,239.525,126600001.0
2007-05-04 22:22:00,239.54,239.54,239.52,239.53,97700000.0
2007-05-04 22:23:00,239.53,239.53,239.51,239.51,53300000.0
2007-05-04 22:24:00,239.515,239.515,239.49,239.49,60700000.0
2007-05-04 22:25:00,239.49,239.49,239.465,239.475,231300002.0
2007-05-04 22:26:00,239.48,239.5,239.48,239.49,101800000.0
2007-05-04 22:27:00,239.5,239.5,239.47,239.475,119600000.0
2007-05-04 22:28:00,239.47,239.47,239.46,239.46,21800000.0
2007-05-04 22:29:00,239.47,239.47,239.44,239.45,183100002.0
2007-05-04 22:30:00,239.44,239.45,239.44,239.45,99800000.0
2007-05-04 22:31:00,239.46,239.465,239.455,239.465,51300000.0
2007-05-04 22:32:00,239.455,239.49,239.45,239.45,113600000.0
2007-05-04 22:33:00,239.445,239.465,239.44,239.465,48500000.0
2007-05-04 22:34:00,239.465,239.47,239.46,239.46,73799996.0
2007-05-04 22:35:00,239.47,239.47,239.45,239.45,81600000.0
2007-05-04 22:36:00,239.445,239.445,239.445,239.445,7800000.0
2007-05-04 22:37:00,239.45,239.455,239.44,239.45,73500000.0
2007-05-04 22:38:00,239.45,239.45,239.425,239.445,33000000.0
2007-05-04 22:39:00,239.46,239.485,239.45,239.485,107300000.0
2007-05-04 22:40:00,239.48,239.48,239.47,239.47,36300000.0
2007-05-04 22:41:00,239.485,239.5,239.46,239.48,120200000.0
2007-05-04 22:42:00,239.48,239.48,239.47,239.47,51499999.0
2007-05-04 22:43:00,239.48,239.48,239.43,239.44,127000000.0
2007-05-04 22:44:00,239.43,239.45,239.39,239.4,175300000.0
2007-05-04 22:45:00,239.41,239.44,239.405,239.43,148999999.0
2007-05-04 22:46:00,239.43,239.505,239.42,239.5,115700002.0
2007-05-04 22:47:00,239.44,239.45,239.43,239.43,97100000.0
2007-05-04 22:48:00,239.43,239.44,239.4,239.435,138700001.0
2007-05-04 22:49:00,239.43,239.47,239.42,239.45,182500000.0
2007-05-04 22:50:00,239.45,239.46,239.41,239.41,89900000.0
2007-05-04 22:51:00,239.39,239.45,239.385,239.42,132900000.0
2007-05-04 22:52:00,239.42,239.42,239.395,239.395,73300000.0
2007-05-04 22:53:00,239.39,239.395,239.33,239.36,87100000.0
2007-05-04 22:54:00,239.36,239.36,239.29,239.32,147100000.0
2007-05-04 22:55:00,239.32,239.345,239.29,239.33,111400000.0
2007-05-04 22:56:00,239.325,239.325,239.29,239.31,82400000.0
2007-05-04 22:57:00,239.31,239.35,239.29,239.325,144200000.0
2007-05-04 22:58:00,239.32,239.39,239.32,239.38,91200000.0
2007-05-04 22:59:00,239.38,239.4,239.36,239.38,96800000.0
2007-05-06 23:00:00,239.42,239.42,239.39,239.39,21800000.0
2007-05-06 23:01:00,239.41,239.41,239.39,239.39,5500000.0
2007-05-06 23:02:00,239.423,239.426,239.42,239.42,4800000.0
2007-05-06 23:03:00,239.408,239.413,239.407,239.413,9900000.0
2007-05-06 23:04:00,239.404,239.404,239.403,239.403,1600000.0
2007-05-06 23:05:00,239.43,239.43,239.43,239.43,7900000.0
2007-05-06 23:06:00,239.412,239.412,239.378,239.395,543600000.0
2007-05-06 23:07:00,239.43,239.43,239.4,239.42,39400000.0
2007-05-06 23:08:00,239.404,239.436,239.377,239.399,571500000.0
2007-05-06 23:09:00,239.42,239.42,239.39,239.41,44800000.0
2007-05-06 23:10:00,239.42,239.42,239.42,239.42,7900000.0
2007-05-06 23:11:00,239.42,239.42,239.36,239.4,60600000.0
2007-05-06 23:12:00,239.44,239.44,239.41,239.42,30800000.0
2007-05-06 23:13:00,239.41,239.41,239.41,239.41,9500000.0
2007-05-06 23:14:00,239.42,239.43,239.42,239.43,15600000.0
2007-05-06 23:15:00,239.43,239.45,239.4,239.41,71900000.0
2007-05-06 23:16:00,239.41,239.43,239.41,239.42,37800000.0
2007-05-06 23:17:00,239.42,239.42,239.4,239.4,14500000.0
2007-05-06 23:18:00,239.4,239.42,239.4,239.4,49900000.0
2007-05-06 23:19:00,239.4,239.4,239.39,239.39,34100001.0
2007-05-06 23:20:00,239.4,239.41,239.4,239.41,63300000.0
2007-05-06 23:21:00,239.41,239.42,239.39,239.42,109000000.0
2007-05-06 23:22:00,239.4,239.42,239.4,239.42,29300000.0
2007-05-06 23:23:00,239.42,239.42,239.42,239.42,15000000.0
2007-05-06 23:24:00,239.405,239.415,239.394,239.415,24700000.0
2007-05-06 23:25:00,239.42,239.42,239.42,239.42,6200000.0
2007-05-06 23:26:00,239.367,239.381,239.366,239.366,30200000.0
2007-05-06 23:27:00,239.42,239.42,239.42,239.42,15000000.0
2007-05-06 23:28:00,239.44,239.47,239.43,239.46,130300000.0
2007-05-06 23:29:00,239.46,239.47,239.46,239.47,148300001.0
2007-05-06 23:30:00,239.48,239.49,239.48,239.49,27700000.0
2007-05-06 23:31:00,239.48,239.48,239.28,239.48,303200001.0
2007-05-06 23:32:00,239.48,239.48,239.47,239.48,41100000.0
2007-05-06 23:33:00,239.48,239.48,239.44,239.48,213300000.0
2007-05-06 23:34:00,239.48,239.49,239.44,239.49,282100004.0
2007-05-06 23:35:00,239.5,239.5,239.49,239.49,15900000.0
2007-05-06 23:36:00,239.5,239.5,239.48,239.48,50600000.0
2007-05-06 23:37:00,239.48,239.48,239.48,239.48,15000000.0
2007-05-06 23:38:00,239.48,239.48,239.46,239.46,206899999.0
2007-05-06 23:39:00,239.46,239.49,239.46,239.49,513399989.0
2007-05-06 23:40:00,239.47,239.487,239.47,239.471,19600000.0
2007-05-06 23:41:00,239.5,239.5,239.49,239.49,22100000.0
2007-05-06 23:42:00,239.49,239.49,239.46,239.47,82899998.0
2007-05-06 23:43:00,239.442,239.447,239.44,239.44,46500000.0
2007-05-06 23:44:00,239.47,239.49,239.46,239.49,34900000.0
2007-05-06 23:45:00,239.48,239.5,239.48,239.5,75399998.0
2007-05-06 23:46:00,239.5,239.54,239.335,239.365,265100000.0
2007-05-06 23:47:00,239.47,239.49,239.43,239.43,345599998.0
2007-05-06 23:48:00,239.44,239.49,239.43,239.43,247400001.0
2007-05-06 23:49:00,239.45,239.46,239.43,239.44,106300000.0
2007-05-06 23:50:00,239.46,239.46,239.44,239.45,68000000.0
2007-05-06 23:51:00,239.45,239.48,239.45,239.48,69900000.0
2007-05-06 23:52:00,239.48,239.51,239.46,239.48,113800001.0
2007-05-06 23:53:00,239.5,239.5,239.49,239.49,24300000.0
2007-05-06 23:54:00,239.53,239.54,239.525,239.525,16200000.0
2007-05-06 23:55:00,239.525,239.535,239.523,239.53,34400000.0
2007-05-06 23:56:00,239.527,239.545,239.522,239.536,55600000.0
2007-05-06 23:57:00,239.5,239.5,239.48,239.48,15800000.0
2007-05-06 23:58:00,239.47,239.5,239.47,239.49,58700000.0
2007-05-06 23:59:00,239.476,239.494,239.464,239.493,145400000.0
2007-05-07 00:00:00,239.5,239.5,239.49,239.49,39200000.0
2007-05-07 00:01:00,239.49,239.51,239.49,239.49,140200000.0
2007-05-07 00:02:00,239.49,239.54,239.48,239.53,244699999.0
2007-05-07 00:03:00,239.54,239.57,239.35,239.55,306200001.0
2007-05-07 00:04:00,239.54,239.56,239.54,239.54,84800000.0
2007-05-07 00:05:00,239.53,239.54,239.48,239.51,55500000.0
2007-05-07 00:06:00,239.51,239.51,239.49,239.51,40500000.0
2007-05-07 00:07:00,239.5,239.51,239.49,239.51,112000000.0
2007-05-07 00:08:00,239.435,239.478,239.435,239.465,278899998.0
2007-05-07 00:09:00,239.52,239.52,239.52,239.52,2800000.0
2007-05-07 00:10:00,239.52,239.53,239.5,239.5,19200000.0
2007-05-07 00:11:00,239.442,239.452,239.431,239.436,254200001.0
2007-05-07 00:12:00,239.455,239.47,239.447,239.47,321000001.0
2007-05-07 00:13:00,239.51,239.52,239.51,239.51,15200000.0
2007-05-07 00:14:00,239.51,239.51,239.49,239.49,43900000.0
2007-05-07 00:15:00,239.5,239.5,239.46,239.48,28800000.0
2007-05-07 00:16:00,239.48,239.5,239.47,239.49,38800000.0
2007-05-07 00:17:00,239.49,239.49,239.47,239.47,128700000.0
2007-05-07 00:18:00,239.47,239.47,239.37,239.42,124400000.0
2007-05-07 00:19:00,239.41,239.42,239.41,239.41,52400000.0
2007-05-07 00:20:00,239.41,239.43,239.35,239.37,154100000.0
2007-05-07 00:21:00,239.38,239.44,239.35,239.35,62500000.0
2007-05-07 00:22:00,239.37,239.39,239.37,239.39,3200000.0
2007-05-07 00:23:00,239.39,239.39,239.35,239.35,6400000.0
2007-05-07 00:24:00,239.36,239.36,239.33,239.33,10400000.0
2007-05-07 00:25:00,239.32,239.33,239.32,239.33,2400000.0
2007-05-07 00:26:00,239.34,239.34,239.27,239.32,69800000.0
2007-05-07 00:27:00,239.32,239.32,239.31,239.31,17400000.0
2007-05-07 00:28:00,239.286,239.298,239.286,239.29,37400000.0
2007-05-07 00:29:00,239.272,239.287,239.272,239.274,60600000.0
2007-05-07 00:30:00,239.31,239.31,239.31,239.31,6300000.0
2007-05-07 00:31:00,239.31,239.31,239.27,239.29,54800000.0
2007-05-07 00:32:00,239.27,239.3,239.27,239.29,116200000.0
2007-05-07 00:33:00,239.29,239.41,239.28,239.39,301000000.0
2007-05-07 00:34:00,239.4,239.4,239.38,239.39,126700000.0
2007-05-07 00:35:00,239.39,239.4,239.37,239.38,196200000.0
2007-05-07 00:36:00,239.36,239.41,239.36,239.39,162500000.0
2007-05-07 00:37:00,239.39,239.39,239.34,239.34,20000000.0
2007-05-07 00:38:00,239.35,239.35,239.32,239.32,100899998.0
2007-05-07 00:39:00,239.33,239.33,239.33,239.33,8000000.0
2007-05-07 00:40:00,239.33,239.33,239.31,239.33,82400000.0
2007-05-07 00:41:00,239.33,239.35,239.33,239.34,33200000.0
2007-05-07 00:42:00,239.34,239.34,239.28,239.3,96500000.0
2007-05-07 00:43:00,239.3,239.33,239.3,239.33,73400000.0
2007-05-07 00:44:00,239.33,239.33,239.22,239.23,225699999.0
2007-05-07 00:45:00,239.24,239.29,239.24,239.29,111400000.0
2007-05-07 00:46:00,239.3,239.3,239.29,239.29,136300002.0
2007-05-07 00:47:00,239.29,239.29,239.24,239.25,87299999.0
2007-05-07 00:48:00,239.26,239.29,239.23,239.23,69899998.0
2007-05-07 00:49:00,239.23,239.26,239.23,239.25,62600000.0
2007-05-07 00:50:00,239.26,239.28,239.26,239.26,91200000.0
2007-05-07 00:51:00,239.28,239.31,239.28,239.29,64900000.0
2007-05-07 00:52:00,239.28,239.34,239.28,239.34,41500000.0
2007-05-07 00:53:00,239.35,239.35,239.34,239.35,6400000.0
2007-05-07 00:54:00,239.35,239.47,239.31,239.37,161299999.0
2007-05-07 00:55:00,239.4,239.4,239.24,239.24,41900000.0
2007-05-07 00:56:00,239.25,239.28,239.23,239.26,94800000.0
2007-05-07 00:57:00,239.21,239.21,239.148,239.148,524400000.0
2007-05-07 00:58:00,239.25,239.27,239.24,239.24,110100000.0
2007-05-07 00:59:00,239.25,239.27,239.22,239.27,94400000.0
2007-05-07 01:00:00,239.27,239.28,239.25,239.26,161899999.0
2007-05-07 01:01:00,239.25,239.26,239.24,239.24,35400000.0
2007-05-07 01:02:00,239.25,239.26,239.25,239.26,18800000.0
2007-05-07 01:03:00,239.26,239.32,239.26,239.32,37300000.0
2007-05-07 01:04:00,239.28,239.285,239.28,239.285,8000000.0
2007-05-07 01:05:00,239.283,239.283,239.246,239.246,288499997.0
2007-05-07 01:06:00,239.29,239.355,239.29,239.355,45600000.0
2007-05-07 01:07:00,239.355,239.375,239.33,239.355,49500000.0
2007-05-07 01:08:00,239.35,239.38,239.35,239.38,97500000.0
2007-05-07 01:09:00,239.39,239.41,239.38,239.385,49000000.0
2007-05-07 01:10:00,239.35,239.355,239.25,239.275,149100000.0
2007-05-07 01:11:00,239.27,239.285,239.27,239.285,37600000.0
2007-05-07 01:12:00,239.29,239.3,239.29,239.295,36800000.0
2007-05-07 01:13:00,239.3,239.305,239.295,239.3,18400000.0
2007-05-07 01:14:00,239.3,239.32,239.3,239.305,27900000.0
2007-05-07 01:15:00,239.31,239.36,239.31,239.35,22400000.0
2007-05-07 01:16:00,239.35,239.35,239.3,239.32,84200000.0
2007-05-07 01:17:00,239.34,239.34,239.33,239.33,18400000.0
2007-05-07 01:18:00,239.34,239.34,239.33,239.33,23200000.0
2007-05-07 01:19:00,239.306,239.312,239.28,239.28,71800000.0
2007-05-07 01:20:00,239.32,239.33,239.32,239.33,16000000.0
2007-05-07 01:21:00,239.29,239.308,239.29,239.301,29700000.0
2007-05-07 01:22:00,239.34,239.36,239.34,239.34,154500000.0
2007-05-07 01:23:00,239.34,239.36,239.34,239.36,49600000.0
2007-05-07 01:24:00,239.37,239.44,239.36,239.44,171300000.0
2007-05-07 01:25:00,239.43,239.44,239.42,239.42,43700000.0
2007-05-07 01:26:00,239.42,239.42,239.41,239.41,14400000.0
2007-05-07 01:27:00,239.42,239.42,239.405,239.405,37200000.0
2007-05-07 01:28:00,239.405,239.405,239.335,239.365,89200000.0
2007-05-07 01:29:00,239.36,239.38,239.33,239.33,95600000.0
2007-05-07 01:30:00,239.33,239.34,239.31,239.32,42300000.0
2007-05-07 01:31:00,239.32,239.34,239.32,239.33,74300000.0
2007-05-07 01:32:00,239.34,239.34,239.32,239.33,37200000.0
2007-05-07 01:33:00,239.29,239.298,239.283,239.283,108100000.0
2007-05-07 01:34:00,239.34,239.34,239.32,239.34,74000000.0
2007-05-07 01:35:00,239.34,239.35,239.32,239.34,56000000.0
2007-05-07 01:36:00,239.35,239.38,239.35,239.38,95600000.0
2007-05-07 01:37:00,239.38,239.385,239.37,239.385,10400000.0
2007-05-07 01:38:00,239.35,239.353,239.33,239.352,73100000.0
2007-05-07 01:39:00,239.358,239.365,239.352,239.352,67700000.0
2007-05-07 01:40:00,239.38,239.4,239.36,239.4,89200000.0
2007-05-07 01:41:00,239.4,239.41,239.395,239.395,37600000.0
2007-05-07 01:42:00,239.395,239.41,239.39,239.41,28400000.0
2007-05-07 01:43:00,239.385,239.385,239.355,239.355,98300000.0
2007-05-07 01:44:00,239.371,239.385,239.354,239.38,150700000.0
2007-05-07 01:45:00,239.405,239.44,239.395,239.405,295600000.0
2007-05-07 01:46:00,239.415,239.415,239.36,239.36,44800000.0
2007-05-07 01:47:00,239.365,239.4,239.36,239.39,72400000.0
2007-05-07 01:48:00,239.4,239.4,239.4,239.4,9600000.0
2007-05-07 01:49:00,239.39,239.39,239.39,239.39,13600000.0
2007-05-07 01:50:00,239.4,239.445,239.4,239.43,37800000.0
2007-05-07 01:51:00,239.435,239.48,239.435,239.445,110500000.0
2007-05-07 01:52:00,239.44,239.44,239.375,239.4,64500000.0
2007-05-07 01:53:00,239.4,239.43,239.4,239.425,66900000.0
2007-05-07 01:54:00,239.44,239.44,239.42,239.42,60000000.0
2007-05-07 01:55:00,239.425,239.44,239.42,239.44,18200000.0
2007-05-07 01:56:00,239.44,239.44,239.44,239.44,4000000.0
2007-05-07 01:57:00,239.44,239.44,239.44,239.44,4800000.0
2007-05-07 01:58:00,239.44,239.46,239.44,239.46,78400000.0
2007-05-07 01:59:00,239.46,239.46,239.42,239.43,91100000.0
2007-05-07 02:00:00,239.44,239.46,239.425,239.43,80300000.0
2007-05-07 02:01:00,239.43,239.49,239.43,239.46,65200000.0
2007-05-07 02:02:00,239.455,239.47,239.4,239.42,315000000.0
2007-05-07 02:03:00,239.415,239.44,239.385,239.41,142700000.0
2007-05-07 02:04:00,239.42,239.44,239.42,239.425,59300000.0
2007-05-07 02:05:00,239.425,239.44,239.39,239.4,176400000.0
2007-05-07 02:06:00,239.4,239.44,239.4,239.44,158500001.0
2007-05-07 02:07:00,239.44,239.45,239.42,239.435,139600000.0
2007-05-07 02:08:00,239.43,239.45,239.41,239.43,210699999.0
2007-05-07 02:09:00,239.43,239.43,239.39,239.42,137800000.0
2007-05-07 02:10:00,239.44,239.5,239.44,239.49,281500001.0
2007-05-07 02:11:00,239.48,239.5,239.48,239.49,177399998.0
2007-05-07 02:12:00,239.49,239.49,239.48,239.48,43600000.0
2007-05-07 02:13:00,239.49,239.495,239.45,239.46,179900000.0
2007-05-07 02:14:00,239.46,239.495,239.46,239.495,173400001.0
2007-05-07 02:15:00,239.5,239.515,239.495,239.505,130300001.0
2007-05-07 02:16:00,239.52,239.525,239.5,239.51,92900000.0
2007-05-07 02:17:00,239.51,239.51,239.48,239.49,68000001.0
2007-05-07 02:18:00,239.485,239.52,239.47,239.5,116500000.0
2007-05-07 02:19:00,239.5,239.52,239.49,239.5,92100000.0
2007-05-07 02:20:00,239.49,239.5,239.45,239.45,89200000.0
2007-05-07 02:21:00,239.45,239.47,239.45,239.46,268299998.0
2007-05-07 02:22:00,239.47,239.49,239.45,239.475,154200000.0
2007-05-07 02:23:00,239.49,239.51,239.45,239.46,352599999.0
2007-05-07 02:24:00,239.455,239.48,239.43,239.445,285300000.0
2007-05-07 02:25:00,239.46,239.48,239.44,239.45,159399999.0
2007-05-07 02:26:00,239.44,239.5,239.43,239.48,112600000.0
2007-05-07 02:27:00,239.48,239.52,239.45,239.52,337500001.0
2007-05-07 02:28:00,239.51,239.52,239.5,239.5,116100000.0
2007-05-07 02:29:00,239.5,239.55,239.5,239.53,175400000.0
2007-05-07 02:30:00,239.535,239.6,239.53,239.6,427599998.0
2007-05-07 02:31:00,239.59,239.59,239.55,239.55,234299999.0
2007-05-07 02:32:00,239.55,239.59,239.53,239.57,108700000.0
2007-05-07 02:33:00,239.57,239.57,239.55,239.55,150400000.0
2007-05-07 02:34:00,239.53,239.54,239.5,239.53,308700001.0
2007-05-07 02:35:00,239.53,239.53,239.5,239.5,99800000.0
2007-05-07 02:36:00,239.5,239.52,239.49,239.5,118600001.0
2007-05-07 02:37:00,239.49,239.52,239.48,239.5,224300000.0
2007-05-07 02:38:00,239.49,239.5,239.46,239.475,343499992.0
2007-05-07 02:39:00,239.47,239.5,239.47,239.49,110700000.0
2007-05-07 02:40:00,239.49,239.49,239.455,239.475,130000000.0
2007-05-07 02:41:00,239.475,239.475,239.45,239.47,127499999.0
2007-05-07 02:42:00,239.47,239.475,239.455,239.475,65100000.0
2007-05-07 02:43:00,239.475,239.49,239.455,239.47,166399999.0
2007-05-07 02:44:00,239.49,239.54,239.48,239.54,255200003.0
2007-05-07 02:45:00,239.53,239.53,239.505,239.505,52800000.0
2007-05-07 02:46:00,239.5,239.5,239.48,239.48,242900002.0
2007-05-07 02:47:00,239.48,239.5,239.47,239.48,117800001.0
2007-05-07 02:48:00,239.48,239.48,239.455,239.455,76700000.0
2007-05-07 02:49:00,239.455,239.48,239.435,239.47,204299999.0
2007-05-07 02:50:00,239.48,239.48,239.44,239.465,399300002.0
2007-05-07 02:51:00,239.46,239.5,239.45,239.48,242700000.0
2007-05-07 02:52:00,239.47,239.48,239.43,239.43,101800000.0
2007-05-07 02:53:00,239.44,239.45,239.42,239.435,376800000.0
2007-05-07 02:54:00,239.425,239.435,239.375,239.375,292600001.0
2007-05-07 02:55:00,239.38,239.44,239.365,239.39,417700000.0
2007-05-07 02:56:00,239.39,239.4,239.295,239.305,473200000.0
2007-05-07 02:57:00,239.31,239.37,239.31,239.37,263499999.0
2007-05-07 02:58:00,239.37,239.37,239.27,239.27,463200001.0
2007-05-07 02:59:00,239.25,239.31,239.21,239.23,359800000.0
2007-05-07 03:00:00,239.23,239.26,239.21,239.21,382200000.0
2007-05-07 03:01:00,239.22,239.24,239.16,239.24,258099999.0
2007-05-07 03:02:00,239.24,239.26,239.22,239.24,241900000.0
2007-05-07 03:03:00,239.22,239.28,239.22,239.28,196299997.0
2007-05-07 03:04:00,239.29,239.3,239.17,239.18,293600001.0
2007-05-07 03:05:00,239.175,239.26,239.17,239.24,583199995.0
2007-05-07 03:06:00,239.23,239.24,239.2,239.21,460399998.0
2007-05-07 03:07:00,239.21,239.23,239.185,239.23,218599997.0
2007-05-07 03:08:00,239.24,239.275,239.23,239.26,212600000.0
2007-05-07 03:09:00,239.26,239.28,239.25,239.27,208899999.0
2007-05-07 03:10:00,239.27,239.275,239.2,239.235,97200000.0
2007-05-07 03:11:00,239.23,239.25,239.21,239.24,118200000.0
2007-05-07 03:12:00,239.24,239.36,239.24,239.36,271999999.0
2007-05-07 03:13:00,239.37,239.41,239.35,239.39,462400000.0
2007-05-07 03:14:00,239.4,239.41,239.38,239.4,232700000.0
2007-05-07 03:15:00,239.4,239.4,239.36,239.38,194399998.0
2007-05-07 03:16:00,239.39,239.41,239.35,239.39,419900000.0
2007-05-07 03:17:00,239.39,239.41,239.36,239.365,153500000.0
2007-05-07 03:18:00,239.37,239.44,239.365,239.44,201100001.0
2007-05-07 03:19:00,239.43,239.44,239.4,239.43,280499999.0
2007-05-07 03:20:00,239.42,239.46,239.415,239.425,592499998.0
2007-05-07 03:21:00,239.43,239.46,239.425,239.46,169400000.0
2007-05-07 03:22:00,239.45,239.46,239.44,239.44,164599999.0
2007-05-07 03:23:00,239.44,239.44,239.39,239.39,220400002.0
2007-05-07 03:24:00,239.39,239.41,239.37,239.41,214400001.0
2007-05-07 03:25:00,239.41,239.43,239.38,239.43,499000001.0
2007-05-07 03:26:00,239.43,239.43,239.39,239.4,290500001.0
2007-05-07 03:27:00,239.39,239.39,239.36,239.36,87400000.0
2007-05-07 03:28:00,239.36,239.38,239.34,239.36,189600000.0
2007-05-07 03:29:00,239.37,239.39,239.35,239.35,193300000.0
2007-05-07 03:30:00,239.36,239.37,239.34,239.35,238500000.0
2007-05-07 03:31:00,239.36,239.38,239.36,239.38,52000000.0
2007-05-07 03:32:00,239.37,239.37,239.36,239.36,7600000.0
2007-05-07 03:33:00,239.34,239.36,239.33,239.35,211299999.0
2007-05-07 03:34:00,239.34,239.36,239.32,239.35,305800000.0
2007-05-07 03:35:00,239.36,239.42,239.36,239.4,164400000.0
2007-05-07 03:36:00,239.4,239.41,239.39,239.41,106800000.0
2007-05-07 03:37:00,239.4,239.42,239.38,239.41,124900001.0
2007-05-07 03:38:00,239.4,239.44,239.39,239.42,153399999.0
2007-05-07 03:39:00,239.42,239.44,239.4,239.41,141100000.0
2007-05-07 03:40:00,239.43,239.43,239.41,239.43,53800000.0
2007-05-07 03:41:00,239.44,239.44,239.42,239.42,44600000.0
2007-05-07 03:42:00,239.41,239.42,239.39,239.39,169100000.0
2007-05-07 03:43:00,239.4,239.4,239.35,239.365,228900002.0
2007-05-07 03:44:00,239.36,239.38,239.36,239.36,82100000.0
2007-05-07 03:45:00,239.36,239.38,239.36,239.36,162800000.0
2007-05-07 03:46:00,239.36,239.36,239.33,239.33,60900000.0
2007-05-07 03:47:00,239.33,239.37,239.32,239.335,335799998.0
2007-05-07 03:48:00,239.32,239.37,239.31,239.35,322800003.0
2007-05-07 03:49:00,239.36,239.37,239.34,239.36,114500000.0
2007-05-07 03:50:00,239.36,239.36,239.33,239.36,133100000.0
2007-05-07 03:51:00,239.36,239.36,239.35,239.36,43300000.0
2007-05-07 03:52:00,239.35,239.35,239.31,239.33,192700001.0
2007-05-07 03:53:00,239.35,239.35,239.34,239.34,13500000.0
2007-05-07 03:54:00,239.33,239.35,239.33,239.35,133100000.0
2007-05-07 03:55:00,239.34,239.37,239.33,239.35,334100000.0
2007-05-07 03:56:00,239.37,239.38,239.34,239.34,187199996.0
2007-05-07 03:57:00,239.34,239.35,239.33,239.35,156599994.0
2007-05-07 03:58:00,239.35,239.37,239.35,239.35,41600000.0
2007-05-07 03:59:00,239.35,239.37,239.35,239.37,11200000.0
2007-05-07 04:00:00,239.37,239.38,239.36,239.38,156800000.0
2007-05-07 04:01:00,239.38,239.38,239.36,239.36,24000000.0
2007-05-07 04:02:00,239.36,239.42,239.35,239.38,541100002.0
2007-05-07 04:03:00,239.385,239.4,239.37,239.4,115099998.0
2007-05-07 04:04:00,239.38,239.4,239.36,239.38,159800002.0
2007-05-07 04:05:00,239.38,239.39,239.37,239.37,74500000.0
2007-05-07 04:06:00,239.37,239.4,239.36,239.375,136900002.0
2007-05-07 04:07:00,239.375,239.38,239.375,239.38,41200000.0
2007-05-07 04:08:00,239.38,239.4,239.38,239.4,62800000.0
2007-05-07 04:09:00,239.4,239.4,239.38,239.38,106600000.0
2007-05-07 04:10:00,239.4,239.43,239.39,239.43,119100000.0
2007-05-07 04:11:00,239.43,239.46,239.4,239.4,178200000.0
2007-05-07 04:12:00,239.4,239.4,239.39,239.4,54300000.0
2007-05-07 04:13:00,239.4,239.4,239.38,239.39,146600000.0
2007-05-07 04:14:00,239.39,239.43,239.39,239.43,183200000.0
2007-05-07 04:15:00,239.42,239.53,239.42,239.49,210700000.0
2007-05-07 04:16:00,239.5,239.53,239.49,239.53,321400000.0
2007-05-07 04:17:00,239.53,239.53,239.5,239.5,183200000.0
2007-05-07 04:18:00,239.49,239.52,239.47,239.48,102800000.0
2007-05-07 04:19:00,239.47,239.47,239.46,239.47,37600000.0
2007-05-07 04:20:00,239.47,239.47,239.42,239.42,43100000.0
2007-05-07 04:21:00,239.44,239.44,239.41,239.41,117800000.0
2007-05-07 04:22:00,239.42,239.42,239.41,239.41,37800000.0
2007-05-07 04:23:00,239.42,239.42,239.42,239.42,44500000.0
2007-05-07 04:24:00,239.383,239.4,239.361,239.367,34200000.0
2007-05-07 04:25:00,239.41,239.43,239.4,239.4,67900000.0
2007-05-07 04:26:00,239.4,239.41,239.38,239.4,134400000.0
2007-05-07 04:27:00,239.4,239.41,239.39,239.41,27800000.0
2007-05-07 04:28:00,239.4,239.4,239.37,239.38,159099999.0
2007-05-07 04:29:00,239.38,239.38,239.37,239.38,48800000.0
2007-05-07 04:30:00,239.39,239.39,239.39,239.39,19400000.0
2007-05-07 04:31:00,239.39,239.41,239.37,239.4,90600001.0
2007-05-07 04:32:00,239.4,239.41,239.4,239.41,59200000.0
2007-05-07 04:33:00,239.4,239.41,239.38,239.4,64599999.0
2007-05-07 04:34:00,239.4,239.4,239.4,239.4,97900000.0
2007-05-07 04:35:00,239.4,239.42,239.4,239.4,101500000.0
2007-05-07 04:36:00,239.42,239.42,239.39,239.39,190700000.0
2007-05-07 04:37:00,239.4,239.4,239.38,239.4,28800000.0
2007-05-07 04:38:00,239.4,239.425,239.39,239.39,158799999.0
2007-05-07 04:39:00,239.4,239.42,239.37,239.37,192300000.0
2007-05-07 04:40:00,239.37,239.39,239.37,239.39,27600000.0
2007-05-07 04:41:00,239.39,239.39,239.39,239.39,1600000.0
2007-05-07 04:42:00,239.39,239.39,239.36,239.36,84300000.0
2007-05-07 04:43:00,239.38,239.38,239.38,239.38,16600000.0
2007-05-07 04:44:00,239.38,239.39,239.38,239.38,27700000.0
2007-05-07 04:45:00,239.38,239.38,239.35,239.37,137700000.0
2007-05-07 04:46:00,239.37,239.38,239.36,239.36,103400000.0
2007-05-07 04:47:00,239.37,239.37,239.33,239.34,183000000.0
2007-05-07 04:48:00,239.34,239.34,239.32,239.33,154300000.0
2007-05-07 04:49:00,239.35,239.36,239.34,239.34,108100000.0
2007-05-07 04:50:00,239.34,239.36,239.34,239.34,331199997.0
2007-05-07 04:51:00,239.345,239.38,239.34,239.36,61099999.0
2007-05-07 04:52:00,239.36,239.39,239.36,239.39,123000000.0
2007-05-07 04:53:00,239.381,239.381,239.352,239.377,33600000.0
2007-05-07 04:54:00,239.39,239.39,239.37,239.375,49900000.0
2007-05-07 04:55:00,239.38,239.38,239.33,239.33,192800000.0
2007-05-07 04:56:00,239.34,239.35,239.33,239.35,121300000.0
2007-05-07 04:57:00,239.35,239.35,239.33,239.33,211499998.0
2007-05-07 04:58:00,239.33,239.33,239.33,239.33,56099998.0
2007-05-07 04:59:00,239.33,239.33,239.29,239.33,81500000.0
2007-05-07 05:00:00,239.33,239.34,239.31,239.32,106600000.0
2007-05-07 05:01:00,239.32,239.34,239.28,239.28,177099998.0
2007-05-07 05:02:00,239.27,239.29,239.27,239.29,113699998.0
2007-05-07 05:03:00,239.28,239.29,239.28,239.29,42500000.0
2007-05-07 05:04:00,239.29,239.29,239.28,239.29,35300000.0
2007-05-07 05:05:00,239.28,239.29,239.27,239.27,40900000.0
2007-05-07 05:06:00,239.26,239.27,239.26,239.27,27700000.0
2007-05-07 05:07:00,239.27,239.29,239.27,239.27,48700000.0
2007-05-07 05:08:00,239.27,239.27,239.27,239.27,41500000.0
2007-05-07 05:09:00,239.29,239.29,239.29,239.29,41500000.0
2007-05-07 05:10:00,239.28,239.28,239.27,239.27,87200000.0
2007-05-07 05:11:00,239.28,239.29,239.27,239.27,41199999.0
2007-05-07 05:12:00,239.28,239.29,239.27,239.29,77300000.0
2007-05-07 05:13:00,239.29,239.29,239.27,239.28,147100000.0
2007-05-07 05:14:00,239.29,239.29,239.27,239.29,173799999.0
2007-05-07 05:15:00,239.29,239.29,239.26,239.28,153700000.0
2007-05-07 05:16:00,239.26,239.28,239.26,239.28,57199998.0
2007-05-07 05:17:00,239.26,239.28,239.26,239.28,55999999.0
2007-05-07 05:18:00,239.28,239.28,239.26,239.28,26200000.0
2007-05-07 05:19:00,239.235,239.245,239.227,239.23,81300000.0
2007-05-07 05:20:00,239.26,239.28,239.26,239.26,58400000.0
2007-05-07 05:21:00,239.28,239.28,239.24,239.24,113599997.0
2007-05-07 05:22:00,239.24,239.25,239.24,239.24,43699999.0
2007-05-07 05:23:00,239.26,239.26,239.26,239.26,38200000.0
2007-05-07 05:24:00,239.28,239.28,239.26,239.28,130399997.0
2007-05-07 05:25:00,239.28,239.29,239.28,239.29,32900000.0
2007-05-07 05:26:00,239.29,239.29,239.28,239.28,84600000.0
2007-05-07 05:27:00,239.28,239.29,239.28,239.28,37800000.0
2007-05-07 05:28:00,239.29,239.29,239.27,239.29,66900000.0
2007-05-07 05:29:00,239.28,239.28,239.26,239.27,89000000.0
2007-05-07 05:30:00,239.29,239.29,239.26,239.27,98100000.0
2007-05-07 05:31:00,239.28,239.29,239.27,239.28,113200000.0
2007-05-07 05:32:00,239.28,239.28,239.27,239.27,12300000.0
2007-05-07 05:33:00,239.27,239.27,239.26,239.26,62200000.0
2007-05-07 05:34:00,239.27,239.27,239.25,239.26,60000000.0
2007-05-07 05:35:00,239.25,239.26,239.23,239.23,123200000.0
2007-05-07 05:36:00,239.23,239.25,239.16,239.23,748800000.0
2007-05-07 05:37:00,239.23,239.25,239.16,239.18,451699998.0
2007-05-07 05:38:00,239.21,239.23,239.16,239.22,336700001.0
2007-05-07 05:39:00,239.23,239.29,239.23,239.29,312899998.0
2007-05-07 05:40:00,239.29,239.3,239.21,239.21,395800000.0
2007-05-07 05:41:00,239.205,239.22,239.175,239.2,336100001.0
2007-05-07 05:42:00,239.19,239.21,239.17,239.185,339000000.0
2007-05-07 05:43:00,239.185,239.2,239.175,239.2,154400000.0
2007-05-07 05:44:00,239.19,239.2,239.18,239.19,90100001.0
2007-05-07 05:45:00,239.185,239.19,239.145,239.17,235200000.0
2007-05-07 05:46:00,239.16,239.22,239.16,239.21,201000001.0
2007-05-07 05:47:00,239.21,239.24,239.21,239.24,114500000.0
2007-05-07 05:48:00,239.24,239.24,239.22,239.22,19600000.0
2007-05-07 05:49:00,239.22,239.22,239.22,239.22,22400000.0
2007-05-07 05:50:00,239.21,239.22,239.2,239.22,92700000.0
2007-05-07 05:51:00,239.21,239.22,239.21,239.22,23500000.0
2007-05-07 05:52:00,239.2,239.21,239.19,239.19,26200000.0
2007-05-07 05:53:00,239.19,239.2,239.14,239.15,141900000.0
2007-05-07 05:54:00,239.15,239.17,239.14,239.15,116999999.0
2007-05-07 05:55:00,239.16,239.18,239.14,239.14,204499999.0
2007-05-07 05:56:00,239.16,239.18,239.16,239.18,124100000.0
2007-05-07 05:57:00,239.16,239.17,239.145,239.145,329400007.0
2007-05-07 05:58:00,239.15,239.16,239.135,239.135,171500004.0
2007-05-07 05:59:00,239.15,239.16,239.125,239.13,385400010.0
2007-05-07 06:00:00,239.15,239.16,239.12,239.145,310000001.0
2007-05-07 06:01:00,239.14,239.16,239.14,239.16,81200002.0
2007-05-07 06:02:00,239.19,239.23,239.16,239.21,339000004.0
2007-05-07 06:03:00,239.22,239.29,239.22,239.25,174800003.0
2007-05-07 06:04:00,239.25,239.27,239.235,239.26,176100000.0
2007-05-07 06:05:00,239.25,239.28,239.24,239.26,306899999.0
2007-05-07 06:06:00,239.26,239.3,239.26,239.28,208300001.0
2007-05-07 06:07:00,239.27,239.27,239.21,239.23,569399997.0
2007-05-07 06:08:00,239.23,239.23,239.21,239.21,269899993.0
2007-05-07 06:09:00,239.21,239.23,239.21,239.23,241999995.0
2007-05-07 06:10:00,239.22,239.23,239.195,239.195,57100000.0
2007-05-07 06:11:00,239.2,239.24,239.2,239.225,120900000.0
2007-05-07 06:12:00,239.23,239.25,239.21,239.215,432400004.0
2007-05-07 06:13:00,239.21,239.22,239.2,239.21,174400000.0
2007-05-07 06:14:00,239.21,239.25,239.21,239.23,358700009.0
2007-05-07 06:15:00,239.24,239.24,239.24,239.24,50500000.0
2007-05-07 06:16:00,239.25,239.25,239.24,239.24,98500000.0
2007-05-07 06:17:00,239.23,239.24,239.22,239.24,107900000.0
2007-05-07 06:18:00,239.23,239.23,239.18,239.2,257000000.0
2007-05-07 06:19:00,239.185,239.23,239.18,239.23,199100000.0
2007-05-07 06:20:00,239.23,239.23,239.16,239.16,162500000.0
2007-05-07 06:21:00,239.18,239.18,239.15,239.18,90099998.0
2007-05-07 06:22:00,239.2,239.21,239.17,239.17,161299999.0
2007-05-07 06:23:00,239.18,239.21,239.18,239.2,70000000.0
2007-05-07 06:24:00,239.2,239.2,239.16,239.17,273400000.0
2007-05-07 06:25:00,239.19,239.2,239.165,239.2,120500000.0
2007-05-07 06:26:00,239.2,239.23,239.2,239.23,280000001.0
2007-05-07 06:27:00,239.23,239.23,239.21,239.23,30800000.0
2007-05-07 06:28:00,239.213,239.218,239.155,239.192,610600000.0
2007-05-07 06:29:00,239.23,239.23,239.195,239.195,81600000.0
2007-05-07 06:30:00,239.21,239.23,239.18,239.2,335000000.0
2007-05-07 06:31:00,239.2,239.23,239.2,239.22,184800000.0
2007-05-07 06:32:00,239.22,239.22,239.22,239.22,55000000.0
2007-05-07 06:33:00,239.22,239.22,239.19,239.21,184700000.0
2007-05-07 06:34:00,239.21,239.22,239.19,239.21,205399995.0
2007-05-07 06:35:00,239.22,239.23,239.19,239.2,216899999.0
2007-05-07 06:36:00,239.2,239.2,239.14,239.14,347900001.0
2007-05-07 06:37:00,239.14,239.17,239.14,239.17,252900003.0
2007-05-07 06:38:00,239.16,239.19,239.16,239.17,82200000.0
2007-05-07 06:39:00,239.17,239.19,239.14,239.16,319999999.0
2007-05-07 06:40:00,239.16,239.21,239.15,239.21,509400003.0
2007-05-07 06:41:00,239.22,239.26,239.2,239.21,724000012.0
2007-05-07 06:42:00,239.22,239.24,239.22,239.22,209699997.0
2007-05-07 06:43:00,239.24,239.25,239.23,239.25,50400000.0
2007-05-07 06:44:00,239.23,239.23,239.23,239.23,16500000.0
2007-05-07 06:45:00,239.225,239.245,239.21,239.21,77400000.0
2007-05-07 06:46:00,239.22,239.31,239.22,239.27,308900000.0
2007-05-07 06:47:00,239.27,239.28,239.25,239.25,157900000.0
2007-05-07 06:48:00,239.25,239.265,239.24,239.25,141400000.0
2007-05-07 06:49:00,239.245,239.28,239.21,239.26,381899996.0
2007-05-07 06:50:00,239.26,239.29,239.26,239.26,53900000.0
2007-05-07 06:51:00,239.28,239.31,239.26,239.26,141399999.0
2007-05-07 06:52:00,239.3,239.3,239.24,239.28,475299995.0
2007-05-07 06:53:00,239.28,239.3,239.28,239.28,64400000.0
2007-05-07 06:54:00,239.3,239.3,239.28,239.28,65999999.0
2007-05-07 06:55:00,239.28,239.28,239.24,239.24,125300000.0
2007-05-07 06:56:00,239.27,239.28,239.26,239.27,77400000.0
2007-05-07 06:57:00,239.27,239.29,239.27,239.29,31900000.0
2007-05-07 06:58:00,239.29,239.33,239.29,239.33,130700000.0
2007-05-07 06:59:00,239.35,239.35,239.33,239.34,159400001.0
2007-05-07 07:00:00,239.34,239.35,239.33,239.35,125300000.0
2007-05-07 07:01:00,239.34,239.34,239.32,239.34,134500000.0
2007-05-07 07:02:00,239.34,239.34,239.31,239.31,226400001.0
2007-05-07 07:03:00,239.33,239.34,239.31,239.335,224900003.0
2007-05-07 07:04:00,239.33,239.37,239.33,239.37,243099998.0
2007-05-07 07:05:00,239.38,239.4,239.35,239.37,212599994.0
2007-05-07 07:06:00,239.36,239.37,239.335,239.34,241199998.0
2007-05-07 07:07:00,239.35,239.36,239.34,239.36,143400000.0
2007-05-07 07:08:00,239.36,239.4,239.345,239.39,373800001.0
2007-05-07 07:09:00,239.38,239.38,239.33,239.35,200100000.0
2007-05-07 07:10:00,239.35,239.35,239.29,239.31,306399998.0
2007-05-07 07:11:00,239.31,239.35,239.31,239.34,344199999.0
2007-05-07 07:12:00,239.35,239.35,239.34,239.35,61300000.0
2007-05-07 07:13:00,239.36,239.37,239.35,239.355,56100000.0
2007-05-07 07:14:00,239.35,239.35,239.32,239.32,65100000.0
2007-05-07 07:15:00,239.33,239.34,239.33,239.34,22200000.0
2007-05-07 07:16:00,239.32,239.33,239.32,239.32,60000001.0
2007-05-07 07:17:00,239.33,239.33,239.32,239.32,10800000.0
2007-05-07 07:18:00,239.33,239.35,239.31,239.33,163700000.0
2007-05-07 07:19:00,239.33,239.33,239.33,239.33,2800000.0
2007-05-07 07:20:00,239.35,239.37,239.3,239.35,392600001.0
2007-05-07 07:21:00,239.35,239.365,239.35,239.35,86800000.0
2007-05-07 07:22:00,239.35,239.35,239.35,239.35,5600000.0
2007-05-07 07:23:00,239.36,239.36,239.36,239.36,5600000.0
2007-05-07 07:24:00,239.365,239.365,239.365,239.365,4000000.0
2007-05-07 07:25:00,239.365,239.365,239.36,239.36,23000000.0
2007-05-07 07:26:00,239.36,239.36,239.32,239.33,106900000.0
2007-05-07 07:27:00,239.33,239.33,239.33,239.33,12400000.0
2007-05-07 07:28:00,239.325,239.325,239.31,239.31,34800000.0
2007-05-07 07:29:00,239.31,239.315,239.295,239.315,55000000.0
2007-05-07 07:30:00,239.31,239.32,239.31,239.32,64700000.0
2007-05-07 07:31:00,239.34,239.35,239.3,239.33,257800000.0
2007-05-07 07:32:00,239.33,239.33,239.305,239.32,85800000.0
2007-05-07 07:33:00,239.31,239.35,239.31,239.34,81300000.0
2007-05-07 07:34:00,239.34,239.37,239.335,239.335,118900000.0
2007-05-07 07:35:00,239.35,239.4,239.35,239.37,66700000.0
2007-05-07 07:36:00,239.375,239.375,239.305,239.32,73300000.0
2007-05-07 07:37:00,239.325,239.335,239.315,239.325,70900000.0
2007-05-07 07:38:00,239.325,239.37,239.32,239.37,67800000.0
2007-05-07 07:39:00,239.37,239.38,239.35,239.35,73700000.0
2007-05-07 07:40:00,239.36,239.385,239.36,239.37,59200000.0
2007-05-07 07:41:00,239.36,239.37,239.34,239.35,86800000.0
2007-05-07 07:42:00,239.35,239.35,239.32,239.32,149399997.0
2007-05-07 07:43:00,239.34,239.34,239.32,239.34,122300000.0
2007-05-07 07:44:00,239.35,239.38,239.35,239.36,52900000.0
2007-05-07 07:45:00,239.355,239.355,239.285,239.31,134000000.0
2007-05-07 07:46:00,239.305,239.315,239.26,239.275,184100003.0
2007-05-07 07:47:00,239.29,239.335,239.29,239.31,129500001.0
2007-05-07 07:48:00,239.37,239.4,239.35,239.4,403000000.0
2007-05-07 07:49:00,239.4,239.46,239.39,239.435,413799999.0
2007-05-07 07:50:00,239.44,239.45,239.42,239.43,148600000.0
2007-05-07 07:51:00,239.43,239.47,239.43,239.46,166100000.0
2007-05-07 07:52:00,239.445,239.45,239.42,239.44,308100002.0
2007-05-07 07:53:00,239.44,239.46,239.415,239.43,261800000.0
2007-05-07 07:54:00,239.43,239.48,239.43,239.47,246699999.0
2007-05-07 07:55:00,239.47,239.47,239.44,239.46,73700000.0
2007-05-07 07:56:00,239.44,239.47,239.42,239.47,210000001.0
2007-05-07 07:57:00,239.47,239.49,239.47,239.47,97100000.0
2007-05-07 07:58:00,239.48,239.5,239.46,239.49,191500000.0
2007-05-07 07:59:00,239.485,239.5,239.45,239.46,383899998.0
2007-05-07 08:00:00,239.46,239.5,239.46,239.5,327999999.0
2007-05-07 08:01:00,239.5,239.505,239.47,239.49,248000000.0
2007-05-07 08:02:00,239.51,239.545,239.475,239.51,303200000.0
2007-05-07 08:03:00,239.51,239.55,239.51,239.53,235600000.0
2007-05-07 08:04:00,239.53,239.55,239.51,239.55,205600000.0
2007-05-07 08:05:00,239.53,239.57,239.52,239.56,235799998.0
2007-05-07 08:06:00,239.57,239.61,239.53,239.54,440100002.0
2007-05-07 08:07:00,239.54,239.55,239.385,239.41,622599999.0
2007-05-07 08:08:00,239.42,239.45,239.385,239.42,329200000.0
2007-05-07 08:09:00,239.42,239.43,239.35,239.36,294100000.0
2007-05-07 08:10:00,239.36,239.39,239.325,239.37,340300001.0
2007-05-07 08:11:00,239.38,239.41,239.37,239.39,321700003.0
2007-05-07 08:12:00,239.39,239.41,239.35,239.37,321200002.0
2007-05-07 08:13:00,239.36,239.395,239.33,239.375,245900000.0
2007-05-07 08:14:00,239.38,239.415,239.37,239.37,171500000.0
2007-05-07 08:15:00,239.38,239.39,239.37,239.38,115000000.0
2007-05-07 08:16:00,239.38,239.41,239.37,239.385,282500000.0
2007-05-07 08:17:00,239.39,239.42,239.38,239.41,302199999.0
2007-05-07 08:18:00,239.42,239.44,239.39,239.39,215899999.0
2007-05-07 08:19:00,239.39,239.39,239.365,239.37,170399999.0
2007-05-07 08:20:00,239.365,239.405,239.36,239.405,256500000.0
2007-05-07 08:21:00,239.4,239.415,239.37,239.38,139900000.0
2007-05-07 08:22:00,239.39,239.405,239.38,239.405,144800000.0
2007-05-07 08:23:00,239.405,239.42,239.39,239.41,79400000.0
2007-05-07 08:24:00,239.4,239.42,239.4,239.415,130000000.0
2007-05-07 08:25:00,239.41,239.42,239.405,239.42,111500000.0
2007-05-07 08:26:00,239.42,239.42,239.42,239.42,31300000.0
2007-05-07 08:27:00,239.44,239.455,239.42,239.455,219700001.0
2007-05-07 08:28:00,239.45,239.455,239.42,239.45,408600002.0
2007-05-07 08:29:00,239.43,239.45,239.43,239.44,344800001.0
2007-05-07 08:30:00,239.44,239.44,239.44,239.44,16500000.0
2007-05-07 08:31:00,239.44,239.445,239.415,239.435,185100000.0
2007-05-07 08:32:00,239.435,239.47,239.42,239.42,121600000.0
2007-05-07 08:33:00,239.42,239.42,239.36,239.4,338500003.0
2007-05-07 08:34:00,239.395,239.44,239.37,239.375,244000000.0
2007-05-07 08:35:00,239.4,239.42,239.33,239.33,464400000.0
2007-05-07 08:36:00,239.33,239.35,239.3,239.33,138400000.0
2007-05-07 08:37:00,239.33,239.37,239.33,239.35,92800000.0
2007-05-07 08:38:00,239.34,239.37,239.33,239.33,117599999.0
2007-05-07 08:39:00,239.33,239.36,239.32,239.35,112800000.0
2007-05-07 08:40:00,239.36,239.4,239.36,239.385,118400000.0
2007-05-07 08:41:00,239.385,239.385,239.36,239.36,98000000.0
2007-05-07 08:42:00,239.365,239.38,239.36,239.36,60000000.0
2007-05-07 08:43:00,239.36,239.39,239.35,239.35,256800000.0
2007-05-07 08:44:00,239.33,239.345,239.305,239.305,93600000.0
2007-05-07 08:45:00,239.305,239.33,239.27,239.28,506700000.0
2007-05-07 08:46:00,239.26,239.32,239.255,239.32,199700000.0
2007-05-07 08:47:00,239.32,239.36,239.31,239.35,137300000.0
2007-05-07 08:48:00,239.35,239.41,239.31,239.39,231100000.0
2007-05-07 08:49:00,239.39,239.39,239.22,239.26,557200005.0
2007-05-07 08:50:00,239.255,239.37,239.25,239.32,448000003.0
2007-05-07 08:51:00,239.32,239.32,239.29,239.295,171299997.0
2007-05-07 08:52:00,239.305,239.34,239.29,239.34,61099999.0
2007-05-07 08:53:00,239.335,239.34,239.32,239.33,95000001.0
2007-05-07 08:54:00,239.33,239.33,239.265,239.265,267100003.0
2007-05-07 08:55:00,239.28,239.295,239.24,239.255,354499999.0
2007-05-07 08:56:00,239.255,239.285,239.24,239.26,187500002.0
2007-05-07 08:57:00,239.26,239.28,239.26,239.26,118900002.0
2007-05-07 08:58:00,239.25,239.25,239.2,239.25,362700003.0
2007-05-07 08:59:00,239.25,239.26,239.225,239.225,264700000.0
2007-05-07 09:00:00,239.225,239.255,239.21,239.25,220600001.0
2007-05-07 09:01:00,239.255,239.29,239.25,239.25,135400000.0
2007-05-07 09:02:00,239.25,239.31,239.25,239.305,306400004.0
2007-05-07 09:03:00,239.315,239.32,239.29,239.32,197599999.0
2007-05-07 09:04:00,239.315,239.32,239.29,239.32,290599996.0
2007-05-07 09:05:00,239.32,239.35,239.32,239.34,176700000.0
2007-05-07 09:06:00,239.34,239.38,239.33,239.375,323300003.0
2007-05-07 09:07:00,239.37,239.395,239.36,239.365,233999999.0
2007-05-07 09:08:00,239.35,239.375,239.35,239.36,143100000.0
2007-05-07 09:09:00,239.36,239.37,239.27,239.3,305500001.0
2007-05-07 09:10:00,239.3,239.315,239.27,239.29,229700000.0
2007-05-07 09:11:00,239.27,239.29,239.255,239.285,356599997.0
2007-05-07 09:12:00,239.285,239.285,239.26,239.275,74700000.0
2007-05-07 09:13:00,239.26,239.28,239.24,239.265,184400000.0
2007-05-07 09:14:00,239.265,239.28,239.23,239.26,158100000.0
2007-05-07 09:15:00,239.26,239.27,239.25,239.255,169499999.0
2007-05-07 09:16:00,239.245,239.27,239.24,239.27,180299999.0
2007-05-07 09:17:00,239.28,239.33,239.28,239.31,130800001.0
2007-05-07 09:18:00,239.31,239.335,239.3,239.31,227900000.0
2007-05-07 09:19:00,239.32,239.33,239.31,239.32,64000000.0
2007-05-07 09:20:00,239.33,239.34,239.31,239.315,200600000.0
2007-05-07 09:21:00,239.32,239.32,239.295,239.315,88800000.0
2007-05-07 09:22:00,239.315,239.345,239.295,239.325,136800000.0
2007-05-07 09:23:00,239.325,239.335,239.315,239.335,71200000.0
2007-05-07 09:24:00,239.34,239.37,239.34,239.37,129600000.0
2007-05-07 09:25:00,239.37,239.37,239.35,239.37,75100000.0
2007-05-07 09:26:00,239.37,239.39,239.37,239.38,214799997.0
2007-05-07 09:27:00,239.385,239.385,239.375,239.38,49600000.0
2007-05-07 09:28:00,239.38,239.38,239.38,239.38,57600000.0
2007-05-07 09:29:00,239.38,239.46,239.38,239.46,488600000.0
2007-05-07 09:30:00,239.46,239.5,239.39,239.41,619400003.0
2007-05-07 09:31:00,239.4,239.435,239.395,239.41,959599998.0
2007-05-07 09:32:00,239.41,239.42,239.38,239.39,279700000.0
2007-05-07 09:33:00,239.39,239.42,239.36,239.41,596899997.0
2007-05-07 09:34:00,239.4,239.415,239.38,239.405,314200000.0
2007-05-07 09:35:00,239.4,239.405,239.37,239.375,361400000.0
2007-05-07 09:36:00,239.37,239.375,239.37,239.375,45600000.0
2007-05-07 09:37:00,239.38,239.385,239.36,239.36,110200000.0
2007-05-07 09:38:00,239.36,239.38,239.34,239.35,288800000.0
2007-05-07 09:39:00,239.34,239.35,239.3,239.34,341800000.0
2007-05-07 09:40:00,239.33,239.36,239.325,239.36,317399998.0
2007-05-07 09:41:00,239.345,239.38,239.34,239.375,153700001.0
2007-05-07 09:42:00,239.375,239.38,239.36,239.37,56400000.0
2007-05-07 09:43:00,239.36,239.375,239.36,239.36,106400000.0
2007-05-07 09:44:00,239.36,239.36,239.345,239.345,32000000.0
2007-05-07 09:45:00,239.345,239.345,239.32,239.32,92800000.0
2007-05-07 09:46:00,239.32,239.36,239.3,239.35,163000001.0
2007-05-07 09:47:00,239.345,239.35,239.33,239.33,72800000.0
2007-05-07 09:48:00,239.33,239.34,239.315,239.325,193300000.0
2007-05-07 09:49:00,239.315,239.375,239.3,239.365,149300000.0
2007-05-07 09:50:00,239.375,239.375,239.35,239.35,92800000.0
2007-05-07 09:51:00,239.36,239.395,239.35,239.395,138199999.0
2007-05-07 09:52:00,239.4,239.42,239.38,239.4,223800000.0
2007-05-07 09:53:00,239.41,239.415,239.38,239.39,255399996.0
2007-05-07 09:54:00,239.39,239.39,239.38,239.39,36800000.0
2007-05-07 09:55:00,239.39,239.41,239.38,239.4,158699998.0
2007-05-07 09:56:00,239.4,239.43,239.39,239.395,245400000.0
2007-05-07 09:57:00,239.405,239.405,239.395,239.4,28600000.0
2007-05-07 09:58:00,239.4,239.42,239.4,239.42,58300000.0
2007-05-07 09:59:00,239.41,239.445,239.41,239.43,289699998.0
2007-05-07 10:00:00,239.435,239.435,239.42,239.425,71200000.0
2007-05-07 10:01:00,239.43,239.435,239.42,239.425,48000000.0
2007-05-07 10:02:00,239.43,239.455,239.425,239.445,123900000.0
2007-05-07 10:03:00,239.44,239.46,239.435,239.445,87200000.0
2007-05-07 10:04:00,239.445,239.45,239.42,239.43,86800000.0
2007-05-07 10:05:00,239.415,239.425,239.41,239.42,31200000.0
2007-05-07 10:06:00,239.42,239.42,239.395,239.42,53300000.0
2007-05-07 10:07:00,239.42,239.42,239.42,239.42,24800000.0
2007-05-07 10:08:00,239.42,239.45,239.42,239.44,124000000.0
2007-05-07 10:09:00,239.44,239.46,239.42,239.44,170000000.0
2007-05-07 10:10:00,239.44,239.45,239.44,239.45,26400000.0
2007-05-07 10:11:00,239.45,239.47,239.435,239.47,159400000.0
2007-05-07 10:12:00,239.47,239.47,239.47,239.47,800000.0
2007-05-07 10:13:00,239.47,239.47,239.44,239.46,112800000.0
2007-05-07 10:14:00,239.46,239.5,239.46,239.47,71200000.0
2007-05-07 10:15:00,239.47,239.49,239.47,239.47,92800000.0
2007-05-07 10:16:00,239.46,239.47,239.46,239.47,132000000.0
2007-05-07 10:17:00,239.47,239.51,239.46,239.49,129200001.0
2007-05-07 10:18:00,239.47,239.49,239.41,239.45,158400000.0
2007-05-07 10:19:00,239.445,239.45,239.41,239.41,171300000.0
2007-05-07 10:20:00,239.415,239.415,239.38,239.39,128500000.0
2007-05-07 10:21:00,239.39,239.41,239.38,239.38,333099999.0
2007-05-07 10:22:00,239.38,239.39,239.37,239.37,57100000.0
2007-05-07 10:23:00,239.38,239.41,239.38,239.39,142600000.0
2007-05-07 10:24:00,239.38,239.38,239.38,239.38,30400000.0
2007-05-07 10:25:00,239.38,239.38,239.38,239.38,28800000.0
2007-05-07 10:26:00,239.39,239.39,239.38,239.38,22400000.0
2007-05-07 10:27:00,239.38,239.38,239.37,239.37,9600000.0
2007-05-07 10:28:00,239.37,239.4,239.365,239.38,146600003.0
2007-05-07 10:29:00,239.38,239.4,239.35,239.35,173500001.0
2007-05-07 10:30:00,239.35,239.36,239.35,239.355,110900001.0
2007-05-07 10:31:00,239.36,239.36,239.36,239.36,8000000.0
2007-05-07 10:32:00,239.344,239.348,239.328,239.343,1621000012.0
2007-05-07 10:33:00,239.36,239.39,239.355,239.39,101999998.0
2007-05-07 10:34:00,239.39,239.4,239.38,239.4,53500000.0
2007-05-07 10:35:00,239.39,239.4,239.37,239.4,120700000.0
2007-05-07 10:36:00,239.4,239.42,239.385,239.42,54400000.0
2007-05-07 10:37:00,239.41,239.42,239.39,239.42,265400000.0
2007-05-07 10:38:00,239.42,239.465,239.42,239.46,235100006.0
2007-05-07 10:39:00,239.46,239.46,239.44,239.44,113700004.0
2007-05-07 10:40:00,239.47,239.47,239.42,239.42,128800000.0
2007-05-07 10:41:00,239.43,239.44,239.41,239.43,192500002.0
2007-05-07 10:42:00,239.43,239.43,239.41,239.42,58400000.0
2007-05-07 10:43:00,239.43,239.44,239.41,239.41,79000000.0
2007-05-07 10:44:00,239.41,239.43,239.41,239.43,47000000.0
2007-05-07 10:45:00,239.43,239.47,239.42,239.45,39200000.0
2007-05-07 10:46:00,239.46,239.47,239.42,239.46,148000000.0
2007-05-07 10:47:00,239.46,239.465,239.44,239.45,88700000.0
2007-05-07 10:48:00,239.45,239.47,239.45,239.46,34400000.0
2007-05-07 10:49:00,239.46,239.47,239.43,239.43,158400000.0
2007-05-07 10:50:00,239.45,239.45,239.43,239.45,28900000.0
2007-05-07 10:51:00,239.44,239.44,239.425,239.43,59200000.0
2007-05-07 10:52:00,239.43,239.44,239.425,239.425,13600000.0
2007-05-07 10:53:00,239.44,239.45,239.43,239.44,131200000.0
2007-05-07 10:54:00,239.45,239.45,239.44,239.44,47200000.0
2007-05-07 10:55:00,239.44,239.45,239.435,239.45,68800000.0
2007-05-07 10:56:00,239.45,239.47,239.43,239.47,54600002.0
2007-05-07 10:57:00,239.46,239.47,239.43,239.465,141499999.0
2007-05-07 10:58:00,239.47,239.48,239.45,239.45,36300000.0
2007-05-07 10:59:00,239.445,239.46,239.445,239.46,36000000.0
2007-05-07 11:00:00,239.45,239.45,239.4,239.4,76800000.0
2007-05-07 11:01:00,239.41,239.43,239.4,239.4,48000000.0
2007-05-07 11:02:00,239.41,239.42,239.39,239.4,144699999.0
2007-05-07 11:03:00,239.41,239.42,239.38,239.4,89700000.0
2007-05-07 11:04:00,239.4,239.4,239.38,239.38,6400000.0
2007-05-07 11:05:00,239.38,239.4,239.38,239.4,100700000.0
2007-05-07 11:06:00,239.39,239.4,239.37,239.4,56400001.0
2007-05-07 11:07:00,239.4,239.41,239.4,239.4,9600000.0
2007-05-07 11:08:00,239.4,239.43,239.38,239.38,55200000.0
2007-05-07 11:09:00,239.39,239.39,239.39,239.39,3200000.0
2007-05-07 11:10:00,239.38,239.38,239.38,239.38,800000.0
2007-05-07 11:11:00,239.38,239.38,239.38,239.38,800000.0
2007-05-07 11:12:00,239.37,239.4,239.37,239.4,12800000.0
2007-05-07 11:13:00,239.385,239.41,239.385,239.405,78500000.0
2007-05-07 11:14:00,239.41,239.41,239.37,239.37,111400000.0
2007-05-07 11:15:00,239.37,239.41,239.37,239.38,123000000.0
2007-05-07 11:16:00,239.38,239.43,239.37,239.43,102400000.0
2007-05-07 11:17:00,239.43,239.44,239.4,239.41,91200000.0
2007-05-07 11:18:00,239.41,239.45,239.39,239.44,46400000.0
2007-05-07 11:19:00,239.43,239.43,239.395,239.42,143900000.0
2007-05-07 11:20:00,239.42,239.43,239.41,239.42,110900000.0
2007-05-07 11:21:00,239.42,239.44,239.42,239.43,67400000.0
2007-05-07 11:22:00,239.43,239.45,239.43,239.43,137400000.0
2007-05-07 11:23:00,239.44,239.48,239.42,239.46,211299998.0
2007-05-07 11:24:00,239.47,239.48,239.47,239.47,36000000.0
2007-05-07 11:25:00,239.475,239.48,239.46,239.46,310700004.0
2007-05-07 11:26:00,239.46,239.47,239.4,239.43,193400003.0
2007-05-07 11:27:00,239.42,239.42,239.41,239.42,23900000.0
2007-05-07 11:28:00,239.398,239.441,239.398,239.43,1802999997.0
2007-05-07 11:29:00,239.42,239.45,239.42,239.43,200200000.0
2007-05-07 11:30:00,239.43,239.44,239.42,239.42,145500000.0
2007-05-07 11:31:00,239.43,239.45,239.4,239.4,68000000.0
2007-05-07 11:32:00,239.4,239.45,239.4,239.45,31200000.0
2007-05-07 11:33:00,239.45,239.46,239.45,239.45,9600000.0
2007-05-07 11:34:00,239.46,239.49,239.46,239.49,11200000.0
2007-05-07 11:35:00,239.49,239.49,239.45,239.46,55999999.0
2007-05-07 11:36:00,239.45,239.47,239.45,239.45,36000000.0
2007-05-07 11:37:00,239.45,239.47,239.44,239.44,57600001.0
2007-05-07 11:38:00,239.45,239.47,239.445,239.46,73800000.0
2007-05-07 11:39:00,239.46,239.46,239.46,239.46,1600000.0
2007-05-07 11:40:00,239.46,239.46,239.46,239.46,18300000.0
2007-05-07 11:41:00,239.46,239.46,239.44,239.45,42500000.0
2007-05-07 11:42:00,239.46,239.46,239.46,239.46,2400000.0
2007-05-07 11:43:00,239.46,239.46,239.43,239.44,148100000.0
2007-05-07 11:44:00,239.42,239.43,239.38,239.41,196500000.0
2007-05-07 11:45:00,239.41,239.445,239.39,239.435,416400006.0
2007-05-07 11:46:00,239.43,239.43,239.41,239.415,154300001.0
2007-05-07 11:47:00,239.41,239.43,239.41,239.42,335499997.0
2007-05-07 11:48:00,239.44,239.47,239.42,239.45,75100000.0
2007-05-07 11:49:00,239.44,239.45,239.42,239.44,130400000.0
2007-05-07 11:50:00,239.45,239.47,239.44,239.45,51000001.0
2007-05-07 11:51:00,239.45,239.45,239.44,239.44,280100002.0
2007-05-07 11:52:00,239.45,239.49,239.44,239.445,529200006.0
2007-05-07 11:53:00,239.44,239.46,239.43,239.445,235800007.0
2007-05-07 11:54:00,239.45,239.48,239.45,239.48,588600019.0
2007-05-07 11:55:00,239.48,239.49,239.47,239.48,560600018.0
2007-05-07 11:56:00,239.47,239.51,239.46,239.47,857900012.0
2007-05-07 11:57:00,239.48,239.52,239.46,239.51,374300003.0
2007-05-07 11:58:00,239.52,239.54,239.515,239.52,184200003.0
2007-05-07 11:59:00,239.53,239.54,239.51,239.52,202099999.0
2007-05-07 12:00:00,239.52,239.52,239.48,239.51,270599999.0
2007-05-07 12:01:00,239.5,239.5,239.46,239.48,527600004.0
2007-05-07 12:02:00,239.48,239.51,239.48,239.51,29400000.0
2007-05-07 12:03:00,239.505,239.52,239.49,239.49,153200001.0
2007-05-07 12:04:00,239.495,239.495,239.47,239.47,40000000.0
2007-05-07 12:05:00,239.47,239.48,239.46,239.48,157300000.0
2007-05-07 12:06:00,239.5,239.51,239.47,239.5,94300000.0
2007-05-07 12:07:00,239.5,239.52,239.48,239.48,148000000.0
2007-05-07 12:08:00,239.48,239.49,239.45,239.49,118400000.0
2007-05-07 12:09:00,239.5,239.5,239.475,239.49,55200000.0
2007-05-07 12:10:00,239.49,239.5,239.49,239.49,23200000.0
2007-05-07 12:11:00,239.48,239.48,239.47,239.48,175900000.0
2007-05-07 12:12:00,239.49,239.5,239.45,239.45,224700000.0
2007-05-07 12:13:00,239.45,239.47,239.44,239.465,98799999.0
2007-05-07 12:14:00,239.465,239.48,239.46,239.48,61600000.0
2007-05-07 12:15:00,239.465,239.47,239.45,239.46,88000000.0
2007-05-07 12:16:00,239.47,239.475,239.46,239.47,145400000.0
2007-05-07 12:17:00,239.47,239.47,239.46,239.47,51200000.0
2007-05-07 12:18:00,239.47,239.475,239.47,239.47,38400000.0
2007-05-07 12:19:00,239.46,239.47,239.45,239.47,92800000.0
2007-05-07 12:20:00,239.47,239.47,239.45,239.455,33600000.0
2007-05-07 12:21:00,239.455,239.465,239.41,239.41,93100000.0
2007-05-07 12:22:00,239.425,239.45,239.425,239.43,49100000.0
2007-05-07 12:23:00,239.43,239.43,239.43,239.43,19000000.0
2007-05-07 12:24:00,239.43,239.43,239.43,239.43,6400000.0
2007-05-07 12:25:00,239.43,239.45,239.425,239.44,107899998.0
2007-05-07 12:26:00,239.44,239.44,239.415,239.44,381600001.0
2007-05-07 12:27:00,239.44,239.45,239.42,239.42,226199996.0
2007-05-07 12:28:00,239.42,239.46,239.42,239.44,204600000.0
2007-05-07 12:29:00,239.44,239.44,239.4,239.4,226100000.0
2007-05-07 12:30:00,239.4,239.44,239.4,239.43,272700000.0
2007-05-07 12:31:00,239.43,239.45,239.43,239.435,219100001.0
2007-05-07 12:32:00,239.43,239.435,239.42,239.425,530200005.0
2007-05-07 12:33:00,239.43,239.46,239.425,239.445,156000000.0
2007-05-07 12:34:00,239.445,239.445,239.43,239.44,47200000.0
2007-05-07 12:35:00,239.44,239.47,239.435,239.465,199200001.0
2007-05-07 12:36:00,239.47,239.47,239.45,239.47,125000003.0
2007-05-07 12:37:00,239.47,239.48,239.445,239.455,117400001.0
2007-05-07 12:38:00,239.46,239.46,239.45,239.455,55200000.0
2007-05-07 12:39:00,239.455,239.48,239.44,239.44,81500000.0
2007-05-07 12:40:00,239.44,239.44,239.42,239.435,126500000.0
2007-05-07 12:41:00,239.45,239.45,239.43,239.45,90100000.0
2007-05-07 12:42:00,239.44,239.47,239.43,239.44,110400000.0
2007-05-07 12:43:00,239.46,239.48,239.46,239.47,230000000.0
2007-05-07 12:44:00,239.47,239.49,239.47,239.48,20000000.0
2007-05-07 12:45:00,239.47,239.47,239.47,239.47,12000000.0
2007-05-07 12:46:00,239.47,239.47,239.455,239.455,91800000.0
2007-05-07 12:47:00,239.46,239.47,239.44,239.46,294400000.0
2007-05-07 12:48:00,239.46,239.46,239.45,239.45,23100000.0
2007-05-07 12:49:00,239.44,239.44,239.42,239.42,159000000.0
2007-05-07 12:50:00,239.42,239.435,239.41,239.43,277800000.0
2007-05-07 12:51:00,239.43,239.46,239.425,239.44,235200000.0
2007-05-07 12:52:00,239.42,239.425,239.42,239.42,9600000.0
2007-05-07 12:53:00,239.42,239.44,239.405,239.43,83200000.0
2007-05-07 12:54:00,239.44,239.44,239.42,239.42,105100000.0
2007-05-07 12:55:00,239.43,239.43,239.41,239.42,116299999.0
2007-05-07 12:56:00,239.41,239.41,239.34,239.345,151100000.0
2007-05-07 12:57:00,239.34,239.36,239.33,239.35,135000000.0
2007-05-07 12:58:00,239.35,239.37,239.33,239.36,119100000.0
2007-05-07 12:59:00,239.36,239.38,239.33,239.35,218100001.0
2007-05-07 13:00:00,239.35,239.37,239.35,239.37,134100000.0
2007-05-07 13:01:00,239.36,239.36,239.36,239.36,8400000.0
2007-05-07 13:02:00,239.35,239.35,239.33,239.34,71600000.0
2007-05-07 13:03:00,239.34,239.36,239.34,239.34,76200001.0
2007-05-07 13:04:00,239.34,239.34,239.32,239.32,132100000.0
2007-05-07 13:05:00,239.32,239.33,239.31,239.33,102400000.0
2007-05-07 13:06:00,239.32,239.325,239.32,239.32,24800000.0
2007-05-07 13:07:00,239.35,239.35,239.33,239.33,101900000.0
2007-05-07 13:08:00,239.33,239.33,239.3,239.32,280500000.0
2007-05-07 13:09:00,239.315,239.34,239.31,239.33,125100000.0
2007-05-07 13:10:00,239.33,239.35,239.32,239.35,155100004.0
2007-05-07 13:11:00,239.35,239.35,239.305,239.31,483100004.0
2007-05-07 13:12:00,239.3,239.33,239.26,239.26,758099996.0
2007-05-07 13:13:00,239.27,239.33,239.26,239.32,259300004.0
2007-05-07 13:14:00,239.31,239.345,239.3,239.345,172100001.0
2007-05-07 13:15:00,239.35,239.36,239.35,239.36,156000002.0
2007-05-07 13:16:00,239.35,239.36,239.32,239.34,396100000.0
2007-05-07 13:17:00,239.36,239.39,239.36,239.37,242799999.0
2007-05-07 13:18:00,239.36,239.38,239.34,239.36,181300000.0
2007-05-07 13:19:00,239.36,239.36,239.36,239.36,85200000.0
2007-05-07 13:20:00,239.36,239.36,239.34,239.34,93300000.0
2007-05-07 13:21:00,239.35,239.405,239.33,239.39,141400000.0
2007-05-07 13:22:00,239.39,239.39,239.39,239.39,9500000.0
2007-05-07 13:23:00,239.39,239.39,239.39,239.39,27400000.0
2007-05-07 13:24:00,239.39,239.4,239.39,239.39,208399999.0
2007-05-07 13:25:00,239.4,239.43,239.39,239.39,112600000.0
2007-05-07 13:26:00,239.39,239.39,239.39,239.39,19000000.0
2007-05-07 13:27:00,239.39,239.39,239.39,239.39,19000000.0
2007-05-07 13:28:00,239.39,239.39,239.39,239.39,3500000.0
2007-05-07 13:29:00,239.39,239.39,239.39,239.39,10000000.0
2007-05-07 13:30:00,239.39,239.42,239.39,239.4,59000000.0
2007-05-07 13:31:00,239.4,239.42,239.39,239.39,463799993.0
2007-05-07 13:32:00,239.39,239.4,239.39,239.39,27400000.0
2007-05-07 13:33:00,239.39,239.4,239.39,239.39,50400000.0
2007-05-07 13:34:00,239.39,239.4,239.39,239.39,40000000.0
2007-05-07 13:35:00,239.39,239.39,239.39,239.39,16000000.0
2007-05-07 13:36:00,239.39,239.4,239.39,239.39,104700000.0
2007-05-07 13:37:00,239.39,239.39,239.33,239.35,41300000.0
2007-05-07 13:38:00,239.35,239.35,239.33,239.34,98500000.0
2007-05-07 13:39:00,239.34,239.34,239.34,239.34,8400000.0
2007-05-07 13:40:00,239.34,239.34,239.33,239.33,49200000.0
2007-05-07 13:41:00,239.33,239.33,239.3,239.33,560900006.0
2007-05-07 13:42:00,239.33,239.35,239.32,239.35,261999999.0
2007-05-07 13:43:00,239.35,239.35,239.34,239.34,127900000.0
2007-05-07 13:44:00,239.34,239.35,239.34,239.35,106600002.0
2007-05-07 13:45:00,239.35,239.35,239.35,239.35,28000000.0
2007-05-07 13:46:00,239.35,239.36,239.35,239.36,59600000.0
2007-05-07 13:47:00,239.36,239.36,239.33,239.34,362200005.0
2007-05-07 13:48:00,239.35,239.38,239.35,239.38,46400000.0
2007-05-07 13:49:00,239.38,239.39,239.37,239.39,56600000.0
2007-05-07 13:50:00,239.38,239.38,239.37,239.38,76200000.0
2007-05-07 13:51:00,239.375,239.38,239.36,239.36,164000002.0
2007-05-07 13:52:00,239.36,239.37,239.36,239.36,172400001.0
2007-05-07 13:53:00,239.36,239.37,239.33,239.33,290100000.0
2007-05-07 13:54:00,239.32,239.34,239.32,239.33,121900001.0
2007-05-07 13:55:00,239.34,239.36,239.34,239.34,216300000.0
2007-05-07 13:56:00,239.34,239.35,239.32,239.33,215600000.0
2007-05-07 13:57:00,239.33,239.34,239.33,239.33,31200000.0
2007-05-07 13:58:00,239.33,239.38,239.33,239.37,408699998.0
2007-05-07 13:59:00,239.36,239.37,239.36,239.37,137000001.0
2007-05-07 14:00:00,239.36,239.36,239.34,239.35,265999996.0
2007-05-07 14:01:00,239.35,239.36,239.32,239.33,236800000.0
2007-05-07 14:02:00,239.33,239.34,239.33,239.34,118000000.0
2007-05-07 14:03:00,239.34,239.35,239.33,239.33,149600000.0
2007-05-07 14:04:00,239.33,239.34,239.33,239.33,60800000.0
2007-05-07 14:05:00,239.33,239.35,239.315,239.345,235300004.0
2007-05-07 14:06:00,239.345,239.39,239.34,239.35,311900003.0
2007-05-07 14:07:00,239.36,239.36,239.33,239.34,161600000.0
2007-05-07 14:08:00,239.34,239.35,239.33,239.34,83600000.0
2007-05-07 14:09:00,239.34,239.38,239.335,239.38,338400002.0
2007-05-07 14:10:00,239.38,239.39,239.325,239.34,114000000.0
2007-05-07 14:11:00,239.34,239.34,239.3,239.33,197600000.0
2007-05-07 14:12:00,239.33,239.35,239.33,239.35,72100000.0
2007-05-07 14:13:00,239.34,239.34,239.31,239.315,489599995.0
2007-05-07 14:14:00,239.315,239.34,239.305,239.33,203700000.0
2007-05-07 14:15:00,239.33,239.335,239.31,239.31,238800000.0
2007-05-07 14:16:00,239.33,239.33,239.32,239.33,43200000.0
2007-05-07 14:17:00,239.33,239.34,239.25,239.265,342099998.0
2007-05-07 14:18:00,239.27,239.29,239.265,239.265,177700002.0
2007-05-07 14:19:00,239.275,239.3,239.255,239.29,293100002.0
2007-05-07 14:20:00,239.295,239.34,239.29,239.33,373800002.0
2007-05-07 14:21:00,239.34,239.34,239.31,239.33,187200000.0
2007-05-07 14:22:00,239.34,239.35,239.31,239.31,317000000.0
2007-05-07 14:23:00,239.32,239.33,239.3,239.31,126000000.0
2007-05-07 14:24:00,239.31,239.31,239.28,239.3,250800000.0
2007-05-07 14:25:00,239.3,239.3,239.25,239.25,303400000.0
2007-05-07 14:26:00,239.26,239.265,239.24,239.26,271200001.0
2007-05-07 14:27:00,239.265,239.31,239.25,239.31,204200000.0
2007-05-07 14:28:00,239.32,239.34,239.32,239.32,140800000.0
2007-05-07 14:29:00,239.33,239.34,239.32,239.34,166000000.0
2007-05-07 14:30:00,239.34,239.34,239.28,239.28,193600000.0
2007-05-07 14:31:00,239.28,239.295,239.26,239.28,194500000.0
2007-05-07 14:32:00,239.29,239.31,239.28,239.305,293300000.0
2007-05-07 14:33:00,239.32,239.34,239.31,239.31,330800000.0
2007-05-07 14:34:00,239.31,239.37,239.31,239.32,610700000.0
2007-05-07 14:35:00,239.325,239.35,239.32,239.35,188400000.0
2007-05-07 14:36:00,239.35,239.35,239.315,239.325,85900000.0
2007-05-07 14:37:00,239.32,239.35,239.31,239.335,425200001.0
2007-05-07 14:38:00,239.335,239.36,239.28,239.29,383200001.0
2007-05-07 14:39:00,239.29,239.32,239.27,239.31,487200003.0
2007-05-07 14:40:00,239.305,239.33,239.3,239.31,280700000.0
2007-05-07 14:41:00,239.31,239.32,239.29,239.3,240000000.0
2007-05-07 14:42:00,239.3,239.3,239.3,239.3,43200000.0
2007-05-07 14:43:00,239.3,239.31,239.3,239.3,180800000.0
2007-05-07 14:44:00,239.3,239.32,239.29,239.3,220400000.0
2007-05-07 14:45:00,239.29,239.315,239.29,239.31,126900000.0
2007-05-07 14:46:00,239.31,239.33,239.3,239.33,220800000.0
2007-05-07 14:47:00,239.33,239.34,239.315,239.315,109600000.0
2007-05-07 14:48:00,239.32,239.34,239.31,239.34,252800001.0
2007-05-07 14:49:00,239.34,239.36,239.33,239.36,160000000.0
2007-05-07 14:50:00,239.36,239.37,239.35,239.36,121200000.0
2007-05-07 14:51:00,239.365,239.38,239.36,239.38,162400000.0
2007-05-07 14:52:00,239.38,239.385,239.38,239.38,67200000.0
2007-05-07 14:53:00,239.38,239.4,239.38,239.4,114400000.0
2007-05-07 14:54:00,239.4,239.4,239.37,239.37,204500003.0
2007-05-07 14:55:00,239.38,239.39,239.345,239.35,138800000.0
2007-05-07 14:56:00,239.35,239.36,239.33,239.36,481999998.0
2007-05-07 14:57:00,239.36,239.37,239.35,239.35,227200000.0
2007-05-07 14:58:00,239.35,239.35,239.24,239.26,891600001.0
2007-05-07 14:59:00,239.26,239.28,239.24,239.25,992600001.0
2007-05-07 15:00:00,239.25,239.27,239.23,239.26,575900002.0
2007-05-07 15:01:00,239.26,239.27,239.25,239.25,119299999.0
2007-05-07 15:02:00,239.26,239.26,239.24,239.245,462900005.0
2007-05-07 15:03:00,239.25,239.3,239.25,239.28,768100000.0
2007-05-07 15:04:00,239.28,239.28,239.27,239.28,452800000.0
2007-05-07 15:05:00,239.27,239.28,239.2,239.225,1073599998.0
2007-05-07 15:06:00,239.225,239.24,239.2,239.24,629900001.0
2007-05-07 15:07:00,239.24,239.25,239.24,239.25,257500001.0
2007-05-07 15:08:00,239.25,239.26,239.22,239.23,169800000.0
2007-05-07 15:09:00,239.23,239.24,239.2,239.24,351700001.0
2007-05-07 15:10:00,239.22,239.24,239.21,239.22,160900000.0
2007-05-07 15:11:00,239.22,239.22,239.2,239.22,518000004.0
2007-05-07 15:12:00,239.22,239.25,239.22,239.23,316000000.0
2007-05-07 15:13:00,239.23,239.23,239.2,239.21,290400005.0
2007-05-07 15:14:00,239.21,239.22,239.18,239.18,547700004.0
2007-05-07 15:15:00,239.2,239.21,239.19,239.21,295900004.0
2007-05-07 15:16:00,239.2,239.22,239.18,239.22,690899999.0
2007-05-07 15:17:00,239.22,239.225,239.2,239.22,613400002.0
2007-05-07 15:18:00,239.22,239.24,239.195,239.24,362200001.0
2007-05-07 15:19:00,239.24,239.25,239.22,239.23,204400002.0
2007-05-07 15:20:00,239.23,239.25,239.23,239.23,145900000.0
2007-05-07 15:21:00,239.23,239.25,239.215,239.22,273600003.0
2007-05-07 15:22:00,239.22,239.23,239.205,239.225,235500000.0
2007-05-07 15:23:00,239.22,239.25,239.22,239.25,90800000.0
2007-05-07 15:24:00,239.24,239.24,239.23,239.23,29600000.0
2007-05-07 15:25:00,239.23,239.25,239.22,239.22,93700000.0
2007-05-07 15:26:00,239.23,239.24,239.21,239.21,325600003.0
2007-05-07 15:27:00,239.23,239.245,239.22,239.245,330500001.0
2007-05-07 15:28:00,239.235,239.25,239.22,239.23,325799998.0
2007-05-07 15:29:00,239.25,239.25,239.205,239.24,398199999.0
2007-05-07 15:30:00,239.26,239.28,239.23,239.23,462700001.0
2007-05-07 15:31:00,239.22,239.23,239.21,239.21,88600000.0
2007-05-07 15:32:00,239.21,239.22,239.21,239.22,80400002.0
2007-05-07 15:33:00,239.22,239.22,239.16,239.17,628700004.0
2007-05-07 15:34:00,239.17,239.195,239.17,239.19,308300005.0
2007-05-07 15:35:00,239.2,239.21,239.19,239.21,246399999.0
2007-05-07 15:36:00,239.21,239.27,239.21,239.245,477100009.0
2007-05-07 15:37:00,239.245,239.25,239.22,239.24,568699997.0
2007-05-07 15:38:00,239.24,239.26,239.205,239.26,673500007.0
2007-05-07 15:39:00,239.25,239.28,239.23,239.23,743700000.0
2007-05-07 15:40:00,239.23,239.24,239.22,239.23,482999997.0
2007-05-07 15:41:00,239.24,239.26,239.24,239.24,579300002.0
2007-05-07 15:42:00,239.24,239.26,239.23,239.25,740499999.0
2007-05-07 15:43:00,239.25,239.25,239.24,239.24,420399996.0
2007-05-07 15:44:00,239.24,239.26,239.22,239.24,362600002.0
2007-05-07 15:45:00,239.24,239.25,239.225,239.23,141100000.0
2007-05-07 15:46:00,239.23,239.24,239.21,239.22,551099997.0
2007-05-07 15:47:00,239.21,239.23,239.19,239.23,678400005.0
2007-05-07 15:48:00,239.23,239.24,239.22,239.24,150900000.0
2007-05-07 15:49:00,239.24,239.24,239.22,239.22,322500000.0
2007-05-07 15:50:00,239.225,239.25,239.225,239.24,157000002.0
2007-05-07 15:51:00,239.24,239.26,239.24,239.25,362200000.0
2007-05-07 15:52:00,239.26,239.27,239.25,239.25,67200000.0
2007-05-07 15:53:00,239.26,239.26,239.24,239.24,144300000.0
2007-05-07 15:54:00,239.24,239.26,239.24,239.26,263000000.0
2007-05-07 15:55:00,239.25,239.26,239.245,239.255,280299999.0
2007-05-07 15:56:00,239.28,239.28,239.26,239.26,56700000.0
2007-05-07 15:57:00,239.26,239.29,239.26,239.27,277100000.0
2007-05-07 15:58:00,239.26,239.27,239.26,239.27,260500000.0
2007-05-07 15:59:00,239.28,239.29,239.26,239.265,481099999.0
2007-05-07 16:00:00,239.28,239.3,239.27,239.28,946200002.0
2007-05-07 16:01:00,239.28,239.32,239.28,239.3,337300000.0
2007-05-07 16:02:00,239.31,239.31,239.28,239.295,425300007.0
2007-05-07 16:03:00,239.295,239.33,239.285,239.3,470300001.0
2007-05-07 16:04:00,239.3,239.32,239.28,239.29,944800000.0
2007-05-07 16:05:00,239.29,239.31,239.285,239.285,188300000.0
2007-05-07 16:06:00,239.295,239.295,239.26,239.26,278599998.0
2007-05-07 16:07:00,239.265,239.29,239.26,239.27,256500001.0
2007-05-07 16:08:00,239.27,239.28,239.25,239.25,258299999.0
2007-05-07 16:09:00,239.26,239.295,239.25,239.295,317900006.0
2007-05-07 16:10:00,239.29,239.29,239.29,239.29,2400000.0
2007-05-07 16:11:00,239.29,239.31,239.28,239.31,142900001.0
2007-05-07 16:12:00,239.305,239.305,239.29,239.29,102400000.0
2007-05-07 16:13:00,239.295,239.3,239.28,239.29,200100000.0
2007-05-07 16:14:00,239.29,239.33,239.29,239.315,597000004.0
2007-05-07 16:15:00,239.315,239.315,239.3,239.3,141700000.0
2007-05-07 16:16:00,239.3,239.3,239.28,239.3,442899998.0
2007-05-07 16:17:00,239.3,239.32,239.3,239.3,252000001.0
2007-05-07 16:18:00,239.29,239.29,239.27,239.27,548999999.0
2007-05-07 16:19:00,239.28,239.28,239.255,239.28,311099999.0
2007-05-07 16:20:00,239.28,239.32,239.27,239.32,379200009.0
2007-05-07 16:21:00,239.32,239.32,239.32,239.32,116200003.0
2007-05-07 16:22:00,239.32,239.33,239.29,239.29,202200003.0
2007-05-07 16:23:00,239.29,239.3,239.285,239.29,240599999.0
2007-05-07 16:24:00,239.3,239.3,239.3,239.3,21400000.0
2007-05-07 16:25:00,239.3,239.3,239.27,239.27,126300000.0
2007-05-07 16:26:00,239.27,239.28,239.25,239.28,437600000.0
2007-05-07 16:27:00,239.28,239.28,239.24,239.24,90200000.0
2007-05-07 16:28:00,239.24,239.25,239.22,239.24,237800000.0
2007-05-07 16:29:00,239.24,239.25,239.23,239.24,137800000.0
2007-05-07 16:30:00,239.24,239.24,239.24,239.24,119300000.0
2007-05-07 16:31:00,239.24,239.24,239.24,239.24,161100003.0
2007-05-07 16:32:00,239.235,239.24,239.23,239.24,32900000.0
2007-05-07 16:33:00,239.24,239.26,239.2,239.2,413200000.0
2007-05-07 16:34:00,239.2,239.2,239.2,239.2,83600000.0
2007-05-07 16:35:00,239.2,239.2,239.19,239.2,98400000.0
2007-05-07 16:36:00,239.2,239.2,239.19,239.19,87200000.0
2007-05-07 16:37:00,239.19,239.21,239.19,239.2,170100000.0
2007-05-07 16:38:00,239.2,239.2,239.18,239.19,87900000.0
2007-05-07 16:39:00,239.19,239.21,239.19,239.21,103900001.0
2007-05-07 16:40:00,239.21,239.21,239.18,239.2,554300001.0
2007-05-07 16:41:00,239.2,239.2,239.19,239.19,51800000.0
2007-05-07 16:42:00,239.2,239.21,239.18,239.2,185900000.0
2007-05-07 16:43:00,239.2,239.2,239.18,239.19,359100001.0
2007-05-07 16:44:00,239.19,239.2,239.17,239.195,370700002.0
2007-05-07 16:45:00,239.2,239.21,239.19,239.195,184200000.0
2007-05-07 16:46:00,239.2,239.2,239.19,239.195,338800003.0
2007-05-07 16:47:00,239.195,239.23,239.19,239.22,320000001.0
2007-05-07 16:48:00,239.22,239.22,239.19,239.2,216200000.0
2007-05-07 16:49:00,239.19,239.2,239.18,239.195,91900001.0
2007-05-07 16:50:00,239.195,239.23,239.18,239.215,224499999.0
2007-05-07 16:51:00,239.22,239.25,239.2,239.23,1066199995.0
2007-05-07 16:52:00,239.23,239.23,239.18,239.205,361500001.0
2007-05-07 16:53:00,239.21,239.25,239.2,239.24,588500000.0
2007-05-07 16:54:00,239.24,239.28,239.24,239.26,555899999.0
2007-05-07 16:55:00,239.26,239.28,239.26,239.27,212800000.0
2007-05-07 16:56:00,239.27,239.28,239.245,239.25,238200001.0
2007-05-07 16:57:00,239.25,239.25,239.22,239.22,180300000.0
2007-05-07 16:58:00,239.225,239.29,239.225,239.29,607300002.0
2007-05-07 16:59:00,239.29,239.33,239.29,239.3,351599999.0
2007-05-07 17:00:00,239.3,239.3,239.16,239.18,675000000.0
2007-05-07 17:01:00,239.18,239.23,239.18,239.225,439199999.0
2007-05-07 17:02:00,239.22,239.23,239.2,239.21,534399997.0
2007-05-07 17:03:00,239.21,239.225,239.2,239.225,318800001.0
2007-05-07 17:04:00,239.225,239.245,239.2,239.22,357200002.0
2007-05-07 17:05:00,239.22,239.22,239.22,239.22,6800000.0
2007-05-07 17:06:00,239.23,239.23,239.21,239.21,289200000.0
2007-05-07 17:07:00,239.22,239.23,239.22,239.225,145499996.0
2007-05-07 17:08:00,239.225,239.24,239.215,239.24,156299999.0
2007-05-07 17:09:00,239.23,239.23,239.21,239.21,84400000.0
2007-05-07 17:10:00,239.21,239.23,239.19,239.23,322300000.0
2007-05-07 17:11:00,239.215,239.25,239.215,239.25,554500002.0
2007-05-07 17:12:00,239.24,239.26,239.24,239.245,85400000.0
2007-05-07 17:13:00,239.25,239.26,239.25,239.26,343300007.0
2007-05-07 17:14:00,239.26,239.26,239.23,239.23,353399997.0
2007-05-07 17:15:00,239.22,239.26,239.22,239.255,222899999.0
2007-05-07 17:16:00,239.255,239.265,239.24,239.25,396499994.0
2007-05-07 17:17:00,239.255,239.3,239.25,239.29,532800005.0
2007-05-07 17:18:00,239.285,239.3,239.26,239.27,278500000.0
2007-05-07 17:19:00,239.25,239.265,239.24,239.24,176599998.0
2007-05-07 17:20:00,239.245,239.29,239.24,239.28,248100001.0
2007-05-07 17:21:00,239.28,239.29,239.26,239.265,689699997.0
2007-05-07 17:22:00,239.28,239.28,239.25,239.27,240999998.0
2007-05-07 17:23:00,239.27,239.28,239.23,239.25,486500004.0
2007-05-07 17:24:00,239.25,239.26,239.23,239.24,405900004.0
2007-05-07 17:25:00,239.24,239.28,239.24,239.28,692700006.0
2007-05-07 17:26:00,239.28,239.35,239.28,239.34,815100004.0
2007-05-07 17:27:00,239.34,239.35,239.29,239.31,774600000.0
2007-05-07 17:28:00,239.32,239.34,239.3,239.31,561700005.0
2007-05-07 17:29:00,239.31,239.34,239.3,239.32,281000000.0
2007-05-07 17:30:00,239.32,239.32,239.28,239.28,518199999.0
2007-05-07 17:31:00,239.3,239.3,239.29,239.29,136000000.0
2007-05-07 17:32:00,239.285,239.305,239.28,239.295,487500004.0
2007-05-07 17:33:00,239.29,239.295,239.28,239.28,108000000.0
2007-05-07 17:34:00,239.28,239.29,239.26,239.29,302000003.0
2007-05-07 17:35:00,239.29,239.29,239.27,239.29,182200002.0
2007-05-07 17:36:00,239.29,239.3,239.26,239.3,595099998.0
2007-05-07 17:37:00,239.3,239.3,239.29,239.29,196300000.0
2007-05-07 17:38:00,239.29,239.3,239.27,239.27,205200002.0
2007-05-07 17:39:00,239.27,239.28,239.27,239.275,117800003.0
2007-05-07 17:40:00,239.29,239.32,239.27,239.29,827400006.0
2007-05-07 17:41:00,239.29,239.3,239.28,239.28,336700000.0
2007-05-07 17:42:00,239.28,239.28,239.25,239.25,242000000.0
2007-05-07 17:43:00,239.25,239.27,239.24,239.25,44400000.0
2007-05-07 17:44:00,239.25,239.25,239.235,239.235,201600001.0
2007-05-07 17:45:00,239.24,239.24,239.22,239.23,291099999.0
2007-05-07 17:46:00,239.23,239.23,239.2,239.21,450999999.0
2007-05-07 17:47:00,239.21,239.23,239.2,239.22,228000001.0
2007-05-07 17:48:00,239.22,239.235,239.21,239.23,175800002.0
2007-05-07 17:49:00,239.225,239.29,239.225,239.28,298000000.0
2007-05-07 17:50:00,239.28,239.29,239.27,239.27,122400000.0
2007-05-07 17:51:00,239.27,239.27,239.27,239.27,27600000.0
2007-05-07 17:52:00,239.27,239.29,239.27,239.28,134200000.0
2007-05-07 17:53:00,239.28,239.285,239.265,239.285,87700000.0
2007-05-07 17:54:00,239.285,239.285,239.265,239.27,62000000.0
2007-05-07 17:55:00,239.28,239.285,239.24,239.275,496800000.0
2007-05-07 17:56:00,239.27,239.29,239.27,239.27,221400000.0
2007-05-07 17:57:00,239.27,239.27,239.245,239.245,144600000.0
2007-05-07 17:58:00,239.245,239.255,239.24,239.255,64200000.0
2007-05-07 17:59:00,239.245,239.26,239.235,239.245,114900000.0
2007-05-07 18:00:00,239.25,239.255,239.25,239.25,9600000.0
2007-05-07 18:01:00,239.255,239.255,239.245,239.245,120800000.0
2007-05-07 18:02:00,239.245,239.275,239.245,239.27,308200005.0
2007-05-07 18:03:00,239.28,239.28,239.26,239.275,133900001.0
2007-05-07 18:04:00,239.28,239.3,239.26,239.285,198400001.0
2007-05-07 18:05:00,239.285,239.285,239.28,239.28,21200000.0
2007-05-07 18:06:00,239.275,239.28,239.26,239.28,281999999.0
2007-05-07 18:07:00,239.275,239.275,239.27,239.27,8800000.0
2007-05-07 18:08:00,239.27,239.28,239.255,239.255,101400000.0
2007-05-07 18:09:00,239.25,239.27,239.19,239.19,261300004.0
2007-05-07 18:10:00,239.25,239.255,239.24,239.24,79700001.0
2007-05-07 18:11:00,239.24,239.24,239.23,239.23,148599998.0
2007-05-07 18:12:00,239.23,239.23,239.22,239.22,485300003.0
2007-05-07 18:13:00,239.24,239.26,239.17,239.25,355899999.0
2007-05-07 18:14:00,239.25,239.25,239.24,239.25,33500000.0
2007-05-07 18:15:00,239.26,239.28,239.25,239.26,344700002.0
2007-05-07 18:16:00,239.26,239.26,239.26,239.26,7600000.0
2007-05-07 18:17:00,239.26,239.26,239.24,239.26,137600000.0
2007-05-07 18:18:00,239.25,239.25,239.22,239.23,201100000.0
2007-05-07 18:19:00,239.235,239.24,239.23,239.24,84300000.0
2007-05-07 18:20:00,239.25,239.26,239.23,239.24,81900000.0
2007-05-07 18:21:00,239.24,239.25,239.23,239.24,226899998.0
2007-05-07 18:22:00,239.25,239.26,239.23,239.23,47300000.0
2007-05-07 18:23:00,239.23,239.26,239.22,239.24,243900000.0
2007-05-07 18:24:00,239.24,239.24,239.23,239.24,140600000.0
2007-05-07 18:25:00,239.235,239.255,239.23,239.255,88299998.0
2007-05-07 18:26:00,239.255,239.27,239.23,239.23,204699998.0
2007-05-07 18:27:00,239.23,239.25,239.21,239.24,241600000.0
2007-05-07 18:28:00,239.24,239.26,239.24,239.25,80800000.0
2007-05-07 18:29:00,239.24,239.25,239.235,239.25,84700000.0
2007-05-07 18:30:00,239.27,239.27,239.25,239.25,20000000.0
2007-05-07 18:31:00,239.25,239.27,239.225,239.23,659499995.0
2007-05-07 18:32:00,239.24,239.26,239.24,239.245,264800001.0
2007-05-07 18:33:00,239.24,239.26,239.24,239.25,137300001.0
2007-05-07 18:34:00,239.25,239.27,239.24,239.26,112600001.0
2007-05-07 18:35:00,239.24,239.26,239.24,239.24,155500001.0
2007-05-07 18:36:00,239.24,239.24,239.22,239.22,137299999.0
2007-05-07 18:37:00,239.22,239.24,239.22,239.24,33900000.0
2007-05-07 18:38:00,239.24,239.245,239.24,239.24,82999998.0
2007-05-07 18:39:00,239.24,239.24,239.24,239.24,11200000.0
2007-05-07 18:40:00,239.24,239.26,239.235,239.24,134900003.0
2007-05-07 18:41:00,239.24,239.25,239.22,239.22,164599999.0
2007-05-07 18:42:00,239.24,239.24,239.22,239.24,87100000.0
2007-05-07 18:43:00,239.24,239.25,239.23,239.25,109200000.0
2007-05-07 18:44:00,239.24,239.24,239.17,239.24,314500003.0
2007-05-07 18:45:00,239.24,239.25,239.24,239.25,104300000.0
2007-05-07 18:46:00,239.25,239.31,239.25,239.29,154099999.0
2007-05-07 18:47:00,239.29,239.29,239.29,239.29,44800000.0
2007-05-07 18:48:00,239.29,239.29,239.26,239.26,78599999.0
2007-05-07 18:49:00,239.26,239.265,239.23,239.23,189199999.0
2007-05-07 18:50:00,239.23,239.24,239.22,239.22,139000000.0
2007-05-07 18:51:00,239.23,239.24,239.22,239.23,41200000.0
2007-05-07 18:52:00,239.24,239.26,239.22,239.23,374000000.0
2007-05-07 18:53:00,239.24,239.25,239.23,239.23,163000000.0
2007-05-07 18:54:00,239.24,239.24,239.24,239.24,12600000.0
2007-05-07 18:55:00,239.24,239.24,239.22,239.22,127300000.0
2007-05-07 18:56:00,239.22,239.25,239.22,239.25,26800000.0
2007-05-07 18:57:00,239.25,239.28,239.25,239.28,36400000.0
2007-05-07 18:58:00,239.29,239.32,239.29,239.305,64500000.0
2007-05-07 18:59:00,239.32,239.35,239.27,239.27,394300000.0
2007-05-07 19:00:00,239.27,239.3,239.25,239.26,783400001.0
2007-05-07 19:01:00,239.24,239.24,239.22,239.22,438100000.0
2007-05-07 19:02:00,239.22,239.22,239.2,239.2,124000002.0
2007-05-07 19:03:00,239.2,239.2,239.19,239.2,126000000.0
2007-05-07 19:04:00,239.19,239.22,239.19,239.2,196000000.0
2007-05-07 19:05:00,239.2,239.22,239.19,239.22,110399999.0
2007-05-07 19:06:00,239.22,239.22,239.2,239.22,109100002.0
2007-05-07 19:07:00,239.21,239.22,239.21,239.22,9400000.0
2007-05-07 19:08:00,239.21,239.21,239.2,239.21,63000000.0
2007-05-07 19:09:00,239.22,239.24,239.22,239.23,87600000.0
2007-05-07 19:10:00,239.23,239.23,239.21,239.22,234800000.0
2007-05-07 19:11:00,239.22,239.24,239.21,239.22,212299999.0
2007-05-07 19:12:00,239.22,239.24,239.22,239.24,39300000.0
2007-05-07 19:13:00,239.24,239.31,239.24,239.31,545100001.0
2007-05-07 19:14:00,239.29,239.34,239.29,239.33,230699997.0
2007-05-07 19:15:00,239.32,239.32,239.27,239.27,271099998.0
2007-05-07 19:16:00,239.28,239.3,239.26,239.3,220399995.0
2007-05-07 19:17:00,239.3,239.3,239.29,239.29,45200000.0
2007-05-07 19:18:00,239.3,239.3,239.3,239.3,5100000.0
2007-05-07 19:19:00,239.3,239.32,239.3,239.3,68400000.0
2007-05-07 19:20:00,239.32,239.33,239.31,239.31,91800000.0
2007-05-07 19:21:00,239.31,239.32,239.3,239.3,244200000.0
2007-05-07 19:22:00,239.32,239.32,239.3,239.3,162499996.0
2007-05-07 19:23:00,239.31,239.31,239.29,239.31,146199999.0
2007-05-07 19:24:00,239.31,239.31,239.31,239.31,101600000.0
2007-05-07 19:25:00,239.32,239.32,239.32,239.32,8000000.0
2007-05-07 19:26:00,239.32,239.34,239.31,239.32,132900000.0
2007-05-07 19:27:00,239.32,239.34,239.3,239.32,306599999.0
2007-05-07 19:28:00,239.32,239.33,239.3,239.32,112199999.0
2007-05-07 19:29:00,239.32,239.34,239.29,239.33,553199999.0
2007-05-07 19:30:00,239.35,239.37,239.34,239.35,489899998.0
2007-05-07 19:31:00,239.34,239.38,239.33,239.35,485100002.0
2007-05-07 19:32:00,239.35,239.4,239.35,239.38,353900000.0
2007-05-07 19:33:00,239.38,239.4,239.355,239.37,690800000.0
2007-05-07 19:34:00,239.38,239.39,239.36,239.38,414400001.0
2007-05-07 19:35:00,239.38,239.39,239.35,239.36,231000000.0
2007-05-07 19:36:00,239.36,239.36,239.33,239.34,208200000.0
2007-05-07 19:37:00,239.34,239.35,239.33,239.35,216600001.0
2007-05-07 19:38:00,239.35,239.43,239.35,239.42,317799999.0
2007-05-07 19:39:00,239.42,239.42,239.39,239.41,195500000.0
2007-05-07 19:40:00,239.4,239.42,239.38,239.39,577599997.0
2007-05-07 19:41:00,239.39,239.41,239.38,239.41,330400001.0
2007-05-07 19:42:00,239.41,239.41,239.39,239.39,143800000.0
2007-05-07 19:43:00,239.39,239.4,239.39,239.4,34600000.0
2007-05-07 19:44:00,239.39,239.4,239.39,239.39,29500000.0
2007-05-07 19:45:00,239.39,239.39,239.39,239.39,46400000.0
2007-05-07 19:46:00,239.39,239.4,239.38,239.38,159200000.0
2007-05-07 19:47:00,239.37,239.38,239.36,239.38,110200001.0
2007-05-07 19:48:00,239.37,239.37,239.35,239.36,161400000.0
2007-05-07 19:49:00,239.36,239.36,239.32,239.32,192200000.0
2007-05-07 19:50:00,239.32,239.35,239.32,239.34,126800000.0
2007-05-07 19:51:00,239.33,239.34,239.33,239.34,54800000.0
2007-05-07 19:52:00,239.36,239.36,239.32,239.33,143100001.0
2007-05-07 19:53:00,239.33,239.33,239.32,239.33,75000000.0
2007-05-07 19:54:00,239.32,239.33,239.31,239.31,196000001.0
2007-05-07 19:55:00,239.31,239.32,239.31,239.32,391100006.0
2007-05-07 19:56:00,239.34,239.34,239.32,239.33,303999997.0
2007-05-07 19:57:00,239.33,239.34,239.32,239.32,56600000.0
2007-05-07 19:58:00,239.32,239.34,239.32,239.32,44800000.0
2007-05-07 19:59:00,239.33,239.35,239.32,239.34,140900000.0
2007-05-07 20:00:00,239.33,239.38,239.33,239.38,807299999.0
2007-05-07 20:01:00,239.39,239.39,239.35,239.35,259100000.0
2007-05-07 20:02:00,239.36,239.37,239.34,239.36,123500000.0
2007-05-07 20:03:00,239.36,239.37,239.36,239.36,39900000.0
2007-05-07 20:04:00,239.36,239.36,239.34,239.34,102200000.0
2007-05-07 20:05:00,239.34,239.35,239.34,239.35,23100000.0
2007-05-07 20:06:00,239.336,239.346,239.311,239.334,722500013.0
2007-05-07 20:07:00,239.34,239.35,239.34,239.34,116800000.0
2007-05-07 20:08:00,239.34,239.34,239.33,239.33,48300000.0
2007-05-07 20:09:00,239.35,239.35,239.345,239.345,39800000.0
2007-05-07 20:10:00,239.34,239.36,239.34,239.36,177100000.0
2007-05-07 20:11:00,239.36,239.37,239.33,239.33,193400000.0
2007-05-07 20:12:00,239.34,239.35,239.32,239.34,275000001.0
2007-05-07 20:13:00,239.35,239.35,239.32,239.32,59200001.0
2007-05-07 20:14:00,239.33,239.33,239.33,239.33,3600000.0
2007-05-07 20:15:00,239.32,239.32,239.32,239.32,18400000.0
2007-05-07 20:16:00,239.33,239.33,239.33,239.33,14000000.0
2007-05-07 20:17:00,239.33,239.35,239.33,239.35,19600000.0
2007-05-07 20:18:00,239.35,239.35,239.35,239.35,1600000.0
2007-05-07 20:19:00,239.35,239.36,239.33,239.35,169399998.0
2007-05-07 20:20:00,239.34,239.34,239.29,239.29,363099998.0
2007-05-07 20:21:00,239.29,239.32,239.29,239.29,138399998.0
2007-05-07 20:22:00,239.3,239.31,239.28,239.28,156200000.0
2007-05-07 20:23:00,239.28,239.33,239.28,239.31,564900000.0
2007-05-07 20:24:00,239.32,239.32,239.31,239.31,20700000.0
2007-05-07 20:25:00,239.31,239.31,239.31,239.31,47300000.0
2007-05-07 20:26:00,239.32,239.32,239.29,239.29,260200000.0
2007-05-07 20:27:00,239.29,239.32,239.29,239.3,187400001.0
2007-05-07 20:28:00,239.31,239.32,239.31,239.32,287200004.0
2007-05-07 20:29:00,239.32,239.32,239.31,239.315,125700000.0
2007-05-07 20:30:00,239.315,239.355,239.315,239.34,698999999.0
2007-05-07 20:31:00,239.35,239.35,239.32,239.32,243100002.0
2007-05-07 20:32:00,239.32,239.33,239.32,239.32,624200001.0
2007-05-07 20:33:00,239.32,239.33,239.32,239.32,398299992.0
2007-05-07 20:34:00,239.32,239.34,239.31,239.31,386200002.0
2007-05-07 20:35:00,239.31,239.32,239.31,239.31,108000001.0
2007-05-07 20:36:00,239.32,239.33,239.32,239.33,62400000.0
2007-05-07 20:37:00,239.34,239.34,239.32,239.33,166500004.0
2007-05-07 20:38:00,239.33,239.34,239.33,239.34,60600001.0
2007-05-07 20:39:00,239.34,239.35,239.335,239.335,48000000.0
2007-05-07 20:40:00,239.34,239.34,239.315,239.34,311000001.0
2007-05-07 20:41:00,239.34,239.34,239.31,239.32,374400000.0
2007-05-07 20:42:00,239.32,239.35,239.32,239.345,233800002.0
2007-05-07 20:43:00,239.35,239.36,239.35,239.36,91300000.0
2007-05-07 20:44:00,239.35,239.37,239.34,239.35,124100000.0
2007-05-07 20:45:00,239.35,239.375,239.35,239.37,147900000.0
2007-05-07 20:46:00,239.38,239.38,239.365,239.365,162899999.0
2007-05-07 20:47:00,239.365,239.38,239.35,239.36,543000001.0
2007-05-07 20:48:00,239.37,239.37,239.37,239.37,4600000.0
2007-05-07 20:49:00,239.36,239.39,239.36,239.37,62700000.0
2007-05-07 20:50:00,239.37,239.37,239.36,239.36,129299997.0
2007-05-07 20:51:00,239.37,239.37,239.36,239.36,48000000.0
2007-05-07 20:52:00,239.36,239.37,239.33,239.33,92700000.0
2007-05-07 20:53:00,239.34,239.36,239.33,239.33,406199999.0
2007-05-07 20:54:00,239.33,239.33,239.3,239.32,109800000.0
2007-05-07 20:55:00,239.31,239.32,239.31,239.32,102700000.0
2007-05-07 20:56:00,239.32,239.33,239.32,239.32,58199999.0
2007-05-07 20:57:00,239.32,239.32,239.29,239.32,204900000.0
2007-05-07 20:58:00,239.32,239.36,239.31,239.31,362299997.0
2007-05-07 20:59:00,239.31,239.32,239.28,239.32,476000002.0
2007-05-07 21:00:00,239.32,239.34,239.3,239.34,288300000.0
2007-05-07 21:01:00,239.33,239.37,239.33,239.37,153000000.0
2007-05-07 21:02:00,239.36,239.36,239.35,239.35,2400000.0
2007-05-07 21:03:00,239.315,239.322,239.312,239.312,34800000.0
2007-05-07 21:04:00,239.37,239.37,239.35,239.35,12000000.0
2007-05-07 21:05:00,239.34,239.36,239.34,239.36,12400000.0
2007-05-07 21:06:00,239.37,239.37,239.35,239.35,32800000.0
2007-05-07 21:07:00,239.35,239.35,239.33,239.34,63200000.0
2007-05-07 21:08:00,239.34,239.35,239.33,239.34,309500001.0
2007-05-07 21:09:00,239.34,239.35,239.34,239.35,62400000.0
2007-05-07 21:10:00,239.34,239.35,239.29,239.305,159200001.0
2007-05-07 21:11:00,239.31,239.32,239.3,239.32,89800000.0
2007-05-07 21:12:00,239.32,239.32,239.3,239.3,91600000.0
2007-05-07 21:13:00,239.3,239.33,239.29,239.3,282500000.0
2007-05-07 21:14:00,239.3,239.31,239.29,239.31,63400000.0
2007-05-07 21:15:00,239.31,239.31,239.29,239.29,183200000.0
2007-05-07 21:16:00,239.3,239.32,239.29,239.31,102300001.0
2007-05-07 21:17:00,239.335,239.35,239.31,239.34,209700000.0
2007-05-07 21:18:00,239.34,239.37,239.33,239.33,125700000.0
2007-05-07 21:19:00,239.33,239.33,239.33,239.33,14900000.0
2007-05-07 21:20:00,239.33,239.4,239.33,239.39,54500000.0
2007-05-07 21:21:00,239.333,239.378,239.318,239.35,142400001.0
2007-05-07 21:22:00,239.375,239.38,239.37,239.38,40600000.0
2007-05-07 21:23:00,239.38,239.405,239.38,239.4,61700000.0
2007-05-07 21:24:00,239.4,239.41,239.4,239.4,11000000.0
2007-05-07 21:25:00,239.39,239.39,239.38,239.39,58000000.0
2007-05-07 21:26:00,239.39,239.39,239.38,239.38,46900000.0
2007-05-07 21:27:00,239.37,239.37,239.37,239.37,16600000.0
2007-05-07 21:28:00,239.37,239.39,239.37,239.37,77900000.0
2007-05-07 21:29:00,239.37,239.37,239.33,239.34,272599995.0
2007-05-07 21:30:00,239.34,239.35,239.34,239.35,20800000.0
2007-05-07 21:31:00,239.35,239.35,239.33,239.33,12700000.0
2007-05-07 21:32:00,239.33,239.35,239.33,239.33,91400000.0
2007-05-07 21:33:00,239.33,239.36,239.33,239.35,112600000.0
2007-05-07 21:34:00,239.38,239.41,239.38,239.38,136700000.0
2007-05-07 21:35:00,239.38,239.39,239.35,239.38,222900001.0
2007-05-07 21:36:00,239.4,239.4,239.38,239.4,142599999.0
2007-05-07 21:37:00,239.4,239.4,239.37,239.38,233299995.0
2007-05-07 21:38:00,239.38,239.38,239.38,239.38,5200000.0
2007-05-07 21:39:00,239.38,239.38,239.38,239.38,2800000.0
2007-05-07 21:40:00,239.38,239.38,239.36,239.36,6400000.0
2007-05-07 21:41:00,239.36,239.37,239.36,239.36,19000000.0
2007-05-07 21:42:00,239.36,239.37,239.36,239.36,53600000.0
2007-05-07 21:43:00,239.36,239.36,239.35,239.36,14000000.0
2007-05-07 21:44:00,239.36,239.36,239.36,239.36,28800000.0
2007-05-07 21:45:00,239.37,239.39,239.36,239.37,61100000.0
2007-05-07 21:46:00,239.36,239.36,239.36,239.36,17200000.0
2007-05-07 21:47:00,239.36,239.36,239.34,239.34,13200000.0
2007-05-07 21:48:00,239.35,239.35,239.35,239.35,14300000.0
2007-05-07 21:49:00,239.35,239.35,239.34,239.35,37400000.0
2007-05-07 21:50:00,239.35,239.35,239.35,239.35,4700000.0
2007-05-07 21:51:00,239.35,239.37,239.35,239.37,21100000.0
2007-05-07 21:52:00,239.37,239.39,239.37,239.38,29600000.0
2007-05-07 21:53:00,239.37,239.39,239.37,239.38,29800000.0
2007-05-07 21:54:00,239.39,239.39,239.28,239.34,150700000.0
2007-05-07 21:55:00,239.33,239.33,239.33,239.33,6800000.0
2007-05-07 21:56:00,239.33,239.33,239.33,239.33,2400000.0
2007-05-07 21:57:00,239.33,239.33,239.28,239.3,129600001.0
2007-05-07 21:58:00,239.29,239.3,239.25,239.27,131400000.0
2007-05-07 21:59:00,239.27,239.28,239.25,239.27,78000000.0
2007-05-07 22:00:00,239.27,239.27,239.24,239.26,67100000.0
2007-05-07 22:01:00,239.26,239.29,239.25,239.275,246900001.0
2007-05-07 22:02:00,239.28,239.28,239.255,239.28,93800000.0
2007-05-07 22:03:00,239.28,239.28,239.28,239.28,57200000.0
2007-05-07 22:04:00,239.3,239.3,239.24,239.28,145499999.0
2007-05-07 22:05:00,239.28,239.295,239.26,239.26,68800000.0
2007-05-07 22:06:00,239.28,239.3,239.26,239.28,57200000.0
2007-05-07 22:07:00,239.28,239.29,239.28,239.28,38000000.0
2007-05-07 22:08:00,239.29,239.3,239.27,239.27,27600000.0
2007-05-07 22:09:00,239.26,239.26,239.22,239.23,154800000.0
2007-05-07 22:10:00,239.23,239.29,239.23,239.27,95200000.0
2007-05-07 22:11:00,239.27,239.27,239.25,239.25,17900000.0
2007-05-07 22:12:00,239.27,239.28,239.27,239.28,47100000.0
2007-05-07 22:13:00,239.28,239.28,239.26,239.27,43900000.0
2007-05-07 22:14:00,239.28,239.29,239.26,239.28,234300000.0
2007-05-07 22:15:00,239.285,239.3,239.26,239.29,153600000.0
2007-05-07 22:16:00,239.28,239.28,239.28,239.28,48400000.0
2007-05-07 22:17:00,239.29,239.29,239.27,239.27,16400000.0
2007-05-07 22:18:00,239.27,239.3,239.25,239.3,137899999.0
2007-05-07 22:19:00,239.3,239.3,239.28,239.28,91200000.0
2007-05-07 22:20:00,239.28,239.28,239.255,239.26,133900000.0
2007-05-07 22:21:00,239.28,239.285,239.26,239.26,62900000.0
2007-05-07 22:22:00,239.26,239.28,239.26,239.28,26800000.0
2007-05-07 22:23:00,239.245,239.282,239.24,239.262,150700000.0
2007-05-07 22:24:00,239.244,239.304,239.244,239.253,148900000.0
2007-05-07 22:25:00,239.28,239.355,239.28,239.305,156600000.0
2007-05-07 22:26:00,239.305,239.305,239.27,239.27,105300003.0
2007-05-07 22:27:00,239.27,239.28,239.265,239.28,48000000.0
2007-05-07 22:28:00,239.3,239.3,239.3,239.3,13600000.0
2007-05-07 22:29:00,239.3,239.3,239.28,239.28,46400000.0
2007-05-07 22:30:00,239.28,239.28,239.28,239.28,20400000.0
2007-05-07 22:31:00,239.28,239.28,239.26,239.28,73200000.0
2007-05-07 22:32:00,239.28,239.31,239.28,239.31,41600000.0
2007-05-07 22:33:00,239.28,239.31,239.28,239.29,60000000.0
2007-05-07 22:34:00,239.277,239.278,239.255,239.255,176199999.0
2007-05-07 22:35:00,239.31,239.31,239.3,239.3,10400000.0
2007-05-07 22:36:00,239.3,239.325,239.3,239.31,48800000.0
2007-05-07 22:37:00,239.3,239.31,239.3,239.31,17200000.0
2007-05-07 22:38:00,239.31,239.34,239.3,239.33,82500000.0
2007-05-07 22:39:00,239.32,239.35,239.32,239.35,46500000.0
2007-05-07 22:40:00,239.35,239.37,239.34,239.37,32100000.0
2007-05-07 22:41:00,239.37,239.37,239.35,239.36,52000000.0
2007-05-07 22:42:00,239.365,239.39,239.36,239.37,38000000.0
2007-05-07 22:43:00,239.36,239.37,239.315,239.33,104400000.0
2007-05-07 22:44:00,239.33,239.36,239.3,239.36,226000000.0
2007-05-07 22:45:00,239.38,239.38,239.33,239.34,94000001.0
2007-05-07 22:46:00,239.33,239.34,239.31,239.33,68800000.0
2007-05-07 22:47:00,239.33,239.34,239.31,239.335,142800000.0
2007-05-07 22:48:00,239.33,239.34,239.33,239.34,35800000.0
2007-05-07 22:49:00,239.34,239.34,239.34,239.34,4800000.0
2007-05-07 22:50:00,239.34,239.34,239.255,239.255,150300000.0
2007-05-07 22:51:00,239.27,239.31,239.27,239.31,139700000.0
2007-05-07 22:52:00,239.31,239.31,239.29,239.3,16800000.0
2007-05-07 22:53:00,239.28,239.28,239.26,239.28,26400000.0
2007-05-07 22:54:00,239.28,239.28,239.28,239.28,2700000.0
2007-05-07 22:55:00,239.27,239.325,239.27,239.275,29600000.0
2007-05-07 22:56:00,239.28,239.31,239.26,239.28,142799999.0
2007-05-07 22:57:00,239.28,239.31,239.27,239.28,95199998.0
2007-05-07 22:58:00,239.29,239.31,239.27,239.31,73100000.0
2007-05-07 22:59:00,239.3,239.35,239.3,239.35,71700000.0
2007-05-07 23:00:00,239.32,239.35,239.3,239.31,74300000.0
2007-05-07 23:01:00,239.3,239.34,239.28,239.34,74700000.0
2007-05-07 23:02:00,239.33,239.37,239.33,239.35,114700000.0
2007-05-07 23:03:00,239.34,239.4,239.32,239.38,54300000.0
2007-05-07 23:04:00,239.39,239.42,239.36,239.4,62400000.0
2007-05-07 23:05:00,239.39,239.4,239.38,239.38,11200000.0
2007-05-07 23:06:00,239.36,239.36,239.33,239.33,20800000.0
2007-05-07 23:07:00,239.34,239.34,239.33,239.33,36700000.0
2007-05-07 23:08:00,239.34,239.34,239.34,239.34,2400000.0
2007-05-07 23:09:00,239.34,239.34,239.33,239.33,14300000.0
2007-05-07 23:10:00,239.33,239.33,239.29,239.32,107300000.0
2007-05-07 23:11:00,239.32,239.32,239.28,239.3,109800000.0
2007-05-07 23:12:00,239.29,239.29,239.25,239.27,89300000.0
2007-05-07 23:13:00,239.255,239.295,239.255,239.285,49000000.0
2007-05-07 23:14:00,239.28,239.28,239.27,239.28,81200000.0
2007-05-07 23:15:00,239.27,239.28,239.27,239.275,34300000.0
2007-05-07 23:16:00,239.275,239.285,239.27,239.27,36700000.0
2007-05-07 23:17:00,239.27,239.27,239.27,239.27,3200000.0
2007-05-07 23:18:00,239.27,239.27,239.27,239.27,3200000.0
2007-05-07 23:19:00,239.285,239.285,239.275,239.275,16000000.0
2007-05-07 23:20:00,239.27,239.27,239.26,239.26,26800000.0
2007-05-07 23:21:00,239.27,239.27,239.27,239.27,5600000.0
2007-05-07 23:22:00,239.27,239.29,239.26,239.29,34400000.0
2007-05-07 23:23:00,239.31,239.33,239.3,239.3,28000000.0
2007-05-07 23:24:00,239.3,239.3,239.3,239.3,6400000.0
2007-05-07 23:25:00,239.278,239.278,239.244,239.245,479800003.0
2007-05-07 23:26:00,239.3,239.35,239.3,239.31,38400000.0
2007-05-07 23:27:00,239.276,239.287,239.258,239.287,246600002.0
2007-05-07 23:28:00,239.31,239.31,239.29,239.305,19900000.0
2007-05-07 23:29:00,239.3,239.31,239.3,239.31,17600000.0
2007-05-07 23:30:00,239.278,239.288,239.275,239.28,540099996.0
2007-05-07 23:31:00,239.32,239.34,239.31,239.32,60000000.0
2007-05-07 23:32:00,239.31,239.32,239.31,239.31,25600000.0
2007-05-07 23:33:00,239.299,239.303,239.282,239.287,312200001.0
2007-05-07 23:34:00,239.28,239.28,239.239,239.277,280100004.0
2007-05-07 23:35:00,239.32,239.32,239.31,239.31,27200000.0
2007-05-07 23:36:00,239.31,239.32,239.3,239.31,72700000.0
2007-05-07 23:37:00,239.31,239.31,239.29,239.29,55000001.0
2007-05-07 23:38:00,239.3,239.3,239.3,239.3,8800000.0
2007-05-07 23:39:00,239.32,239.32,239.315,239.315,24400000.0
2007-05-07 23:40:00,239.35,239.35,239.35,239.35,32000000.0
2007-05-07 23:41:00,239.36,239.365,239.36,239.36,24800000.0
2007-05-07 23:42:00,239.36,239.36,239.33,239.33,44000000.0
2007-05-07 23:43:00,239.35,239.35,239.35,239.35,4800000.0
2007-05-07 23:44:00,239.34,239.343,239.328,239.332,227399998.0
2007-05-07 23:45:00,239.328,239.347,239.319,239.338,438299996.0
2007-05-07 23:46:00,239.35,239.35,239.345,239.345,19200000.0
2007-05-07 23:47:00,239.339,239.343,239.322,239.334,395500001.0
2007-05-07 23:48:00,239.35,239.35,239.32,239.32,35800000.0
2007-05-07 23:49:00,239.31,239.31,239.3,239.3,20300000.0
2007-05-07 23:50:00,239.31,239.31,239.31,239.31,28800000.0
2007-05-07 23:51:00,239.32,239.33,239.31,239.33,28300000.0
2007-05-07 23:52:00,239.34,239.34,239.34,239.34,800000.0
2007-05-07 23:53:00,239.34,239.34,239.34,239.34,7100000.0
2007-05-07 23:54:00,239.325,239.334,239.308,239.328,625899993.0
2007-05-07 23:55:00,239.34,239.34,239.34,239.34,800000.0
2007-05-07 23:56:00,239.34,239.34,239.33,239.34,14600000.0
2007-05-07 23:57:00,239.33,239.33,239.33,239.33,12800000.0
2007-05-07 23:58:00,239.33,239.33,239.31,239.31,29600000.0
2007-05-07 23:59:00,239.33,239.33,239.33,239.33,1600000.0
2007-05-08 00:00:00,239.34,239.34,239.3,239.33,2500000.0
2007-05-08 00:01:00,239.287,239.309,239.285,239.295,386899998.0
2007-05-08 00:02:00,239.285,239.308,239.28,239.293,423099996.0
2007-05-08 00:03:00,239.3,239.33,239.3,239.33,2600000.0
2007-05-08 00:04:00,239.33,239.33,239.33,239.33,600000.0
2007-05-08 00:05:00,239.263,239.302,239.243,239.283,236600002.0
2007-05-08 00:06:00,239.294,239.301,239.269,239.287,298900002.0
2007-05-08 00:07:00,239.289,239.303,239.264,239.296,387800003.0
2007-05-08 00:08:00,239.33,239.33,239.33,239.33,200000.0
2007-05-08 00:09:00,239.33,239.33,239.33,239.33,1200000.0
2007-05-08 00:10:00,239.33,239.33,239.33,239.33,800000.0
2007-05-08 00:11:00,239.295,239.314,239.274,239.314,159200000.0
2007-05-08 00:12:00,239.307,239.307,239.281,239.296,261700000.0
2007-05-08 00:13:00,239.3,239.3,239.3,239.3,4400000.0
2007-05-08 00:14:00,239.3,239.3,239.3,239.3,17600000.0
2007-05-08 00:15:00,239.256,239.29,239.256,239.284,241700000.0
2007-05-08 00:16:00,239.3,239.3,239.3,239.3,3600000.0
2007-05-08 00:17:00,239.277,239.304,239.276,239.279,470599997.0
2007-05-08 00:18:00,239.287,239.29,239.264,239.264,547800001.0
2007-05-08 00:19:00,239.3,239.311,239.247,239.262,551900000.0
2007-05-08 00:20:00,239.3,239.33,239.3,239.33,5200000.0
2007-05-08 00:21:00,239.3,239.301,239.282,239.285,273900000.0
2007-05-08 00:22:00,239.33,239.33,239.33,239.33,200000.0
2007-05-08 00:23:00,239.33,239.33,239.33,239.33,200000.0
2007-05-08 00:24:00,239.33,239.33,239.33,239.33,400000.0
2007-05-08 00:25:00,239.33,239.33,239.33,239.33,900000.0
2007-05-08 00:26:00,239.33,239.34,239.33,239.34,5500000.0
2007-05-08 00:27:00,239.34,239.34,239.34,239.34,1100000.0
2007-05-08 00:28:00,239.34,239.34,239.34,239.34,2000000.0
2007-05-08 00:29:00,239.34,239.34,239.34,239.34,25000000.0
2007-05-08 00:30:00,239.34,239.36,239.34,239.36,59100000.0
2007-05-08 00:31:00,239.35,239.35,239.32,239.33,34800000.0
2007-05-08 00:32:00,239.35,239.36,239.34,239.36,84300000.0
2007-05-08 00:33:00,239.36,239.36,239.35,239.35,15000000.0
2007-05-08 00:34:00,239.36,239.36,239.36,239.36,6300000.0
2007-05-08 00:35:00,239.36,239.36,239.36,239.36,1700000.0
2007-05-08 00:36:00,239.36,239.37,239.36,239.37,12800000.0
2007-05-08 00:37:00,239.38,239.38,239.36,239.37,13700000.0
2007-05-08 00:38:00,239.37,239.37,239.33,239.34,62199999.0
2007-05-08 00:39:00,239.36,239.36,239.34,239.34,21600000.0
2007-05-08 00:40:00,239.34,239.36,239.34,239.36,37100000.0
2007-05-08 00:41:00,239.34,239.35,239.34,239.35,6000000.0
2007-05-08 00:42:00,239.35,239.36,239.34,239.35,111100000.0
2007-05-08 00:43:00,239.34,239.34,239.33,239.33,41600000.0
2007-05-08 00:44:00,239.31,239.32,239.28,239.32,266800003.0
2007-05-08 00:45:00,239.32,239.36,239.31,239.34,92400000.0
2007-05-08 00:46:00,239.34,239.38,239.34,239.38,61200000.0
2007-05-08 00:47:00,239.36,239.36,239.32,239.34,127300000.0
2007-05-08 00:48:00,239.34,239.34,239.33,239.33,13200000.0
2007-05-08 00:49:00,239.34,239.36,239.3,239.32,216800001.0
2007-05-08 00:50:00,239.32,239.34,239.32,239.34,30000000.0
2007-05-08 00:51:00,239.34,239.4,239.33,239.4,101300000.0
2007-05-08 00:52:00,239.4,239.4,239.26,239.3,236000000.0
2007-05-08 00:53:00,239.3,239.3,239.26,239.29,100400000.0
2007-05-08 00:54:00,239.27,239.29,239.25,239.26,208800001.0
2007-05-08 00:55:00,239.26,239.3,239.25,239.27,283400000.0
2007-05-08 00:56:00,239.28,239.29,239.19,239.25,308800000.0
2007-05-08 00:57:00,239.25,239.26,239.2,239.21,216000001.0
2007-05-08 00:58:00,239.21,239.23,239.19,239.23,93000000.0
2007-05-08 00:59:00,239.23,239.31,239.22,239.29,88800000.0
2007-05-08 01:00:00,239.31,239.33,239.26,239.27,136700001.0
2007-05-08 01:01:00,239.27,239.31,239.27,239.31,89499998.0
2007-05-08 01:02:00,239.31,239.33,239.275,239.325,235199999.0
2007-05-08 01:03:00,239.33,239.35,239.3,239.3,235000000.0
2007-05-08 01:04:00,239.31,239.32,239.28,239.29,203400000.0
2007-05-08 01:05:00,239.3,239.32,239.28,239.31,189400000.0
2007-05-08 01:06:00,239.31,239.31,239.28,239.28,154300000.0
2007-05-08 01:07:00,239.29,239.32,239.29,239.31,96400000.0
2007-05-08 01:08:00,239.32,239.33,239.31,239.31,89400000.0
2007-05-08 01:09:00,239.31,239.31,239.3,239.31,130100000.0
2007-05-08 01:10:00,239.31,239.31,239.31,239.31,14800000.0
2007-05-08 01:11:00,239.31,239.31,239.31,239.31,21600000.0
2007-05-08 01:12:00,239.33,239.34,239.32,239.32,120800000.0
2007-05-08 01:13:00,239.32,239.34,239.31,239.31,307200008.0
2007-05-08 01:14:00,239.31,239.31,239.31,239.31,50800000.0
2007-05-08 01:15:00,239.31,239.33,239.3,239.33,75800000.0
2007-05-08 01:16:00,239.34,239.35,239.33,239.33,58500000.0
2007-05-08 01:17:00,239.33,239.35,239.33,239.35,27800000.0
2007-05-08 01:18:00,239.35,239.35,239.31,239.32,96500000.0
2007-05-08 01:19:00,239.32,239.35,239.29,239.32,203099999.0
2007-05-08 01:20:00,239.31,239.36,239.31,239.34,104100000.0
2007-05-08 01:21:00,239.33,239.34,239.29,239.34,122100000.0
2007-05-08 01:22:00,239.34,239.36,239.34,239.36,39600000.0
2007-05-08 01:23:00,239.37,239.41,239.37,239.39,100400000.0
2007-05-08 01:24:00,239.4,239.4,239.3,239.35,122400000.0
2007-05-08 01:25:00,239.35,239.35,239.34,239.34,10400000.0
2007-05-08 01:26:00,239.34,239.34,239.33,239.335,76000000.0
2007-05-08 01:27:00,239.335,239.37,239.335,239.37,61600000.0
2007-05-08 01:28:00,239.36,239.36,239.32,239.32,68600000.0
2007-05-08 01:29:00,239.32,239.32,239.3,239.31,54400000.0
2007-05-08 01:30:00,239.34,239.35,239.33,239.33,53200000.0
2007-05-08 01:31:00,239.32,239.32,239.3,239.3,115599999.0
2007-05-08 01:32:00,239.3,239.3,239.28,239.28,169599999.0
2007-05-08 01:33:00,239.29,239.29,239.29,239.29,20800000.0
2007-05-08 01:34:00,239.28,239.29,239.28,239.28,38800000.0
2007-05-08 01:35:00,239.29,239.32,239.28,239.29,45500000.0
2007-05-08 01:36:00,239.29,239.31,239.28,239.31,86800000.0
2007-05-08 01:37:00,239.31,239.31,239.31,239.31,800000.0
2007-05-08 01:38:00,239.3,239.31,239.28,239.29,59200000.0
2007-05-08 01:39:00,239.29,239.29,239.29,239.29,10400000.0
2007-05-08 01:40:00,239.29,239.29,239.29,239.29,20800000.0
2007-05-08 01:41:00,239.29,239.29,239.28,239.29,22100000.0
2007-05-08 01:42:00,239.227,239.252,239.227,239.249,270700000.0
2007-05-08 01:43:00,239.3,239.3,239.3,239.3,10400000.0
2007-05-08 01:44:00,239.29,239.3,239.29,239.3,14800000.0
2007-05-08 01:45:00,239.31,239.31,239.29,239.3,44300000.0
2007-05-08 01:46:00,239.3,239.32,239.3,239.31,62800000.0
2007-05-08 01:47:00,239.32,239.35,239.32,239.33,191200000.0
2007-05-08 01:48:00,239.33,239.33,239.29,239.32,353600000.0
2007-05-08 01:49:00,239.32,239.34,239.3,239.31,84400000.0
2007-05-08 01:50:00,239.31,239.39,239.31,239.34,187600000.0
2007-05-08 01:51:00,239.34,239.34,239.27,239.27,224900003.0
2007-05-08 01:52:00,239.28,239.3,239.26,239.295,136500000.0
2007-05-08 01:53:00,239.3,239.32,239.27,239.31,80700000.0
2007-05-08 01:54:00,239.32,239.32,239.3,239.3,13600000.0
2007-05-08 01:55:00,239.29,239.3,239.28,239.3,63800000.0
2007-05-08 01:56:00,239.3,239.31,239.28,239.31,89900000.0
2007-05-08 01:57:00,239.32,239.35,239.32,239.35,65399999.0
2007-05-08 01:58:00,239.34,239.35,239.34,239.35,64199999.0
2007-05-08 01:59:00,239.35,239.37,239.35,239.35,87500000.0
2007-05-08 02:00:00,239.36,239.37,239.36,239.37,13400000.0
2007-05-08 02:01:00,239.37,239.39,239.34,239.37,33150000.0
2007-05-08 02:02:00,239.37,239.38,239.3,239.31,401899999.0
2007-05-08 02:03:00,239.32,239.32,239.3,239.31,138600000.0
2007-05-08 02:04:00,239.31,239.33,239.31,239.32,100500000.0
2007-05-08 02:05:00,239.32,239.32,239.27,239.29,150400000.0
2007-05-08 02:06:00,239.29,239.3,239.28,239.3,158700000.0
2007-05-08 02:07:00,239.29,239.33,239.27,239.32,153800000.0
2007-05-08 02:08:00,239.32,239.37,239.3,239.37,123600000.0
2007-05-08 02:09:00,239.37,239.4,239.36,239.375,240600000.0
2007-05-08 02:10:00,239.39,239.4,239.37,239.38,128800000.0
2007-05-08 02:11:00,239.38,239.4,239.35,239.37,98199999.0
2007-05-08 02:12:00,239.37,239.37,239.31,239.32,101499999.0
2007-05-08 02:13:00,239.32,239.33,239.31,239.33,100300000.0
2007-05-08 02:14:00,239.32,239.33,239.22,239.24,353200000.0
2007-05-08 02:15:00,239.25,239.26,239.17,239.235,395099998.0
2007-05-08 02:16:00,239.24,239.24,239.21,239.22,191600000.0
2007-05-08 02:17:00,239.22,239.24,239.2,239.22,273900000.0
2007-05-08 02:18:00,239.22,239.26,239.22,239.235,181199999.0
2007-05-08 02:19:00,239.24,239.27,239.23,239.27,369000002.0
2007-05-08 02:20:00,239.28,239.29,239.27,239.27,126900000.0
2007-05-08 02:21:00,239.27,239.27,239.26,239.27,100100000.0
2007-05-08 02:22:00,239.27,239.29,239.27,239.27,71700000.0
2007-05-08 02:23:00,239.28,239.28,239.27,239.28,46000000.0
2007-05-08 02:24:00,239.28,239.3,239.28,239.29,88800000.0
2007-05-08 02:25:00,239.28,239.3,239.28,239.3,102400000.0
2007-05-08 02:26:00,239.32,239.33,239.28,239.29,371700005.0
2007-05-08 02:27:00,239.32,239.32,239.28,239.3,176900001.0
2007-05-08 02:28:00,239.3,239.32,239.29,239.3,108600000.0
2007-05-08 02:29:00,239.237,239.267,239.237,239.267,133400000.0
2007-05-08 02:30:00,239.3,239.32,239.3,239.31,64300000.0
2007-05-08 02:31:00,239.31,239.33,239.29,239.31,94800000.0
2007-05-08 02:32:00,239.31,239.32,239.31,239.31,42800000.0
2007-05-08 02:33:00,239.31,239.32,239.31,239.31,31000000.0
2007-05-08 02:34:00,239.31,239.32,239.3,239.3,71600000.0
2007-05-08 02:35:00,239.31,239.35,239.31,239.325,237300000.0
2007-05-08 02:36:00,239.33,239.39,239.31,239.35,227099999.0
2007-05-08 02:37:00,239.35,239.35,239.28,239.285,282200000.0
2007-05-08 02:38:00,239.28,239.33,239.28,239.32,213300000.0
2007-05-08 02:39:00,239.33,239.34,239.32,239.33,116400000.0
2007-05-08 02:40:00,239.33,239.33,239.28,239.29,120300000.0
2007-05-08 02:41:00,239.3,239.32,239.29,239.31,81600000.0
2007-05-08 02:42:00,239.31,239.31,239.24,239.26,344699996.0
2007-05-08 02:43:00,239.26,239.27,239.23,239.26,427299993.0
2007-05-08 02:44:00,239.26,239.28,239.25,239.26,220900000.0
2007-05-08 02:45:00,239.26,239.28,239.24,239.25,114000000.0
2007-05-08 02:46:00,239.25,239.28,239.25,239.27,222800002.0
2007-05-08 02:47:00,239.27,239.28,239.26,239.28,109300000.0
2007-05-08 02:48:00,239.28,239.29,239.27,239.28,79000000.0
2007-05-08 02:49:00,239.28,239.3,239.28,239.29,112700000.0
2007-05-08 02:50:00,239.29,239.29,239.22,239.22,230899996.0
2007-05-08 02:51:00,239.24,239.26,239.23,239.24,229300000.0
2007-05-08 02:52:00,239.26,239.28,239.255,239.26,421199996.0
2007-05-08 02:53:00,239.28,239.29,239.235,239.29,248400000.0
2007-05-08 02:54:00,239.31,239.31,239.28,239.29,216499998.0
2007-05-08 02:55:00,239.28,239.31,239.24,239.265,511499999.0
2007-05-08 02:56:00,239.265,239.27,239.24,239.255,274599996.0
2007-05-08 02:57:00,239.26,239.27,239.23,239.23,242199996.0
2007-05-08 02:58:00,239.23,239.27,239.23,239.27,429600000.0
2007-05-08 02:59:00,239.27,239.28,239.26,239.26,171800000.0
2007-05-08 03:00:00,239.26,239.26,239.23,239.24,271700000.0
2007-05-08 03:01:00,239.24,239.25,239.21,239.235,327099997.0
2007-05-08 03:02:00,239.25,239.28,239.225,239.28,343400000.0
2007-05-08 03:03:00,239.27,239.28,239.26,239.28,337600000.0
2007-05-08 03:04:00,239.27,239.29,239.25,239.27,46400000.0
2007-05-08 03:05:00,239.27,239.28,239.21,239.23,197500001.0
2007-05-08 03:06:00,239.23,239.23,239.22,239.22,74800000.0
2007-05-08 03:07:00,239.23,239.24,239.095,239.22,562999998.0
2007-05-08 03:08:00,239.21,239.22,239.16,239.18,395199998.0
2007-05-08 03:09:00,239.18,239.18,239.135,239.135,316999996.0
2007-05-08 03:10:00,239.14,239.175,239.12,239.135,455800001.0
2007-05-08 03:11:00,239.135,239.17,239.135,239.17,149999999.0
2007-05-08 03:12:00,239.17,239.17,239.11,239.12,250700001.0
2007-05-08 03:13:00,239.115,239.16,239.11,239.125,296999997.0
2007-05-08 03:14:00,239.13,239.16,239.115,239.155,123600001.0
2007-05-08 03:15:00,239.155,239.16,239.135,239.14,164899998.0
2007-05-08 03:16:00,239.15,239.16,239.12,239.16,251100002.0
2007-05-08 03:17:00,239.15,239.16,239.085,239.085,408800000.0
2007-05-08 03:18:00,239.085,239.13,239.085,239.115,116499999.0
2007-05-08 03:19:00,239.115,239.15,239.095,239.095,295399998.0
2007-05-08 03:20:00,239.1,239.11,239.08,239.095,212800000.0
2007-05-08 03:21:00,239.085,239.11,239.05,239.075,353000002.0
2007-05-08 03:22:00,239.075,239.1,239.07,239.075,143399999.0
2007-05-08 03:23:00,239.08,239.085,239.075,239.085,108299998.0
2007-05-08 03:24:00,239.085,239.085,239.05,239.07,447999994.0
2007-05-08 03:25:00,239.07,239.09,239.07,239.09,250800003.0
2007-05-08 03:26:00,239.09,239.09,239.07,239.09,622999996.0
2007-05-08 03:27:00,239.09,239.11,239.09,239.11,209199994.0
2007-05-08 03:28:00,239.11,239.13,239.1,239.13,408800003.0
2007-05-08 03:29:00,239.13,239.13,239.11,239.12,248799998.0
2007-05-08 03:30:00,239.13,239.18,239.11,239.11,641400002.0
2007-05-08 03:31:00,239.1,239.155,239.09,239.11,677200003.0
2007-05-08 03:32:00,239.11,239.125,239.1,239.11,406500005.0
2007-05-08 03:33:00,239.12,239.12,239.04,239.04,609700001.0
2007-05-08 03:34:00,239.04,239.05,238.97,238.97,385599997.0
2007-05-08 03:35:00,238.99,239.01,238.94,239.0,477199995.0
2007-05-08 03:36:00,239.0,239.05,238.97,239.02,446700002.0
2007-05-08 03:37:00,239.02,239.08,239.02,239.07,371000001.0
2007-05-08 03:38:00,239.06,239.08,239.04,239.04,285200000.0
2007-05-08 03:39:00,239.04,239.07,239.03,239.06,240500001.0
2007-05-08 03:40:00,239.07,239.09,239.03,239.07,639800001.0
2007-05-08 03:41:00,239.06,239.06,239.01,239.04,472200003.0
2007-05-08 03:42:00,239.04,239.07,239.02,239.03,408299999.0
2007-05-08 03:43:00,239.03,239.04,239.0,239.0,494900000.0
2007-05-08 03:44:00,239.01,239.03,239.0,239.02,217000000.0
2007-05-08 03:45:00,239.03,239.08,239.02,239.07,243600002.0
2007-05-08 03:46:00,239.08,239.08,239.03,239.04,126300000.0
2007-05-08 03:47:00,239.03,239.04,239.01,239.04,278800001.0
2007-05-08 03:48:00,239.06,239.08,239.05,239.08,187299998.0
2007-05-08 03:49:00,239.08,239.08,239.05,239.05,373799998.0
2007-05-08 03:50:00,239.06,239.07,239.05,239.05,287800002.0
2007-05-08 03:51:00,239.05,239.06,239.05,239.05,167300001.0
2007-05-08 03:52:00,239.05,239.08,238.98,238.98,436600001.0
2007-05-08 03:53:00,238.97,239.0,238.97,238.98,328900006.0
2007-05-08 03:54:00,238.98,239.0,238.98,238.99,219700000.0
2007-05-08 03:55:00,238.98,239.01,238.98,238.99,170800000.0
2007-05-08 03:56:00,238.99,239.01,238.97,238.98,293000003.0
2007-05-08 03:57:00,238.985,238.985,238.91,238.94,344899999.0
2007-05-08 03:58:00,238.96,238.97,238.94,238.96,489999995.0
2007-05-08 03:59:00,238.98,238.99,238.97,238.97,182699998.0
2007-05-08 04:00:00,238.99,239.0,238.98,239.0,68199999.0
2007-05-08 04:01:00,239.02,239.02,238.98,239.0,217600000.0
2007-05-08 04:02:00,239.0,239.02,238.96,238.97,241099999.0
2007-05-08 04:03:00,238.965,239.06,238.955,239.04,579799993.0
2007-05-08 04:04:00,239.035,239.06,239.03,239.05,159699998.0
2007-05-08 04:05:00,239.06,239.07,239.0,239.01,599499996.0
2007-05-08 04:06:00,239.0,239.03,238.97,238.98,516799995.0
2007-05-08 04:07:00,239.01,239.02,238.98,239.02,345800000.0
2007-05-08 04:08:00,239.02,239.02,238.97,238.97,479599999.0
2007-05-08 04:09:00,238.97,239.0,238.97,238.99,157799999.0
2007-05-08 04:10:00,238.99,239.01,238.97,239.01,169500000.0
2007-05-08 04:11:00,239.0,239.01,238.97,238.99,313599997.0
2007-05-08 04:12:00,238.99,239.02,238.97,239.02,381700000.0
2007-05-08 04:13:00,239.02,239.04,239.0,239.02,287200000.0
2007-05-08 04:14:00,239.02,239.02,238.97,239.01,477799995.0
2007-05-08 04:15:00,239.01,239.01,238.99,239.01,181600000.0
2007-05-08 04:16:00,239.01,239.01,238.99,239.01,193699996.0
2007-05-08 04:17:00,239.01,239.03,239.0,239.01,317199999.0
2007-05-08 04:18:00,239.02,239.04,239.0,239.02,282499998.0
2007-05-08 04:19:00,239.02,239.03,239.01,239.01,135600000.0
2007-05-08 04:20:00,239.03,239.03,239.005,239.02,239100001.0
2007-05-08 04:21:00,239.02,239.03,239.01,239.03,216000000.0
2007-05-08 04:22:00,239.03,239.08,239.03,239.08,256500000.0
2007-05-08 04:23:00,239.08,239.11,239.06,239.09,696100001.0
2007-05-08 04:24:00,239.09,239.09,239.07,239.07,317300004.0
2007-05-08 04:25:00,239.07,239.105,239.07,239.105,290400002.0
2007-05-08 04:26:00,239.105,239.105,239.065,239.07,309000003.0
2007-05-08 04:27:00,239.07,239.11,239.07,239.09,604900008.0
2007-05-08 04:28:00,239.09,239.1,239.07,239.08,629799997.0
2007-05-08 04:29:00,239.08,239.095,239.07,239.09,506399998.0
2007-05-08 04:30:00,239.09,239.09,239.08,239.08,183799998.0
2007-05-08 04:31:00,239.08,239.095,239.07,239.075,309800000.0
2007-05-08 04:32:00,239.08,239.08,239.04,239.08,207100001.0
2007-05-08 04:33:00,239.1,239.1,239.05,239.07,649599997.0
2007-05-08 04:34:00,239.075,239.125,239.07,239.105,455200005.0
2007-05-08 04:35:00,239.11,239.115,239.08,239.085,368600000.0
2007-05-08 04:36:00,239.085,239.085,239.04,239.07,724099994.0
2007-05-08 04:37:00,239.07,239.095,239.06,239.06,375900002.0
2007-05-08 04:38:00,239.08,239.1,239.08,239.085,171600000.0
2007-05-08 04:39:00,239.08,239.085,239.065,239.065,90300000.0
2007-05-08 04:40:00,239.07,239.08,239.05,239.06,225500001.0
2007-05-08 04:41:00,239.08,239.08,239.06,239.06,106000000.0
2007-05-08 04:42:00,239.06,239.145,239.06,239.13,967400000.0
2007-05-08 04:43:00,239.12,239.185,239.11,239.16,1031898799.0
2007-05-08 04:44:00,239.16,239.195,239.16,239.17,379199998.0
2007-05-08 04:45:00,239.17,239.205,239.16,239.205,736900010.0
2007-05-08 04:46:00,239.21,239.23,239.2,239.21,487700002.0
2007-05-08 04:47:00,239.23,239.23,239.17,239.21,451500001.0
2007-05-08 04:48:00,239.195,239.24,239.17,239.22,512499994.0
2007-05-08 04:49:00,239.22,239.24,239.2,239.22,263600000.0
2007-05-08 04:50:00,239.24,239.24,239.21,239.22,207500000.0
2007-05-08 04:51:00,239.22,239.25,239.22,239.24,422700003.0
2007-05-08 04:52:00,239.24,239.26,239.215,239.26,268200004.0
2007-05-08 04:53:00,239.26,239.29,239.25,239.29,158799999.0
2007-05-08 04:54:00,239.275,239.29,239.21,239.28,238200000.0
2007-05-08 04:55:00,239.26,239.28,239.18,239.255,508900005.0
2007-05-08 04:56:00,239.25,239.26,239.23,239.26,74100000.0
2007-05-08 04:57:00,239.24,239.28,239.24,239.26,291199999.0
2007-05-08 04:58:00,239.26,239.26,239.22,239.23,244099997.0
2007-05-08 04:59:00,239.22,239.27,239.19,239.22,304000003.0
2007-05-08 05:00:00,239.23,239.27,239.22,239.23,144499999.0
2007-05-08 05:01:00,239.23,239.25,239.18,239.19,294499999.0
2007-05-08 05:02:00,239.2,239.25,239.2,239.25,447300001.0
2007-05-08 05:03:00,239.25,239.25,239.2,239.215,293599998.0
2007-05-08 05:04:00,239.22,239.25,239.22,239.25,60600000.0
2007-05-08 05:05:00,239.24,239.25,239.21,239.21,71000000.0
2007-05-08 05:06:00,239.22,239.24,239.22,239.22,141299999.0
2007-05-08 05:07:00,239.22,239.24,239.16,239.16,482100000.0
2007-05-08 05:08:00,239.16,239.16,239.13,239.14,568199993.0
2007-05-08 05:09:00,239.14,239.16,239.13,239.16,180500000.0
2007-05-08 05:10:00,239.14,239.18,239.14,239.16,311800003.0
2007-05-08 05:11:00,239.17,239.18,239.16,239.165,252499999.0
2007-05-08 05:12:00,239.17,239.2,239.17,239.2,123800000.0
2007-05-08 05:13:00,239.2,239.2,239.18,239.19,126000002.0
2007-05-08 05:14:00,239.2,239.2,239.17,239.18,124600000.0
2007-05-08 05:15:00,239.18,239.18,239.16,239.17,114500000.0
2007-05-08 05:16:00,239.17,239.18,239.12,239.12,227300001.0
2007-05-08 05:17:00,239.13,239.17,239.13,239.14,193900002.0
2007-05-08 05:18:00,239.13,239.15,239.13,239.14,126899998.0
2007-05-08 05:19:00,239.15,239.16,239.06,239.06,220300000.0
2007-05-08 05:20:00,239.04,239.05,238.97,239.03,588200000.0
2007-05-08 05:21:00,239.0,239.06,238.98,239.01,476699997.0
2007-05-08 05:22:00,239.02,239.03,238.98,239.0,229599998.0
2007-05-08 05:23:00,238.99,239.02,238.99,239.02,110400000.0
2007-05-08 05:24:00,239.03,239.03,238.97,238.975,289799997.0
2007-05-08 05:25:00,238.99,239.0,238.96,238.96,198000000.0
2007-05-08 05:26:00,238.95,238.99,238.95,238.97,281700005.0
2007-05-08 05:27:00,238.97,238.99,238.97,238.98,303200000.0
2007-05-08 05:28:00,238.98,239.02,238.98,239.01,139100000.0
2007-05-08 05:29:00,239.01,239.02,238.94,238.94,462100002.0
2007-05-08 05:30:00,238.94,239.02,238.93,239.01,689499995.0
2007-05-08 05:31:00,239.005,239.08,238.99,239.08,263500000.0
2007-05-08 05:32:00,239.08,239.08,239.01,239.03,214000000.0
2007-05-08 05:33:00,239.02,239.05,239.0,239.0,236999999.0
2007-05-08 05:34:00,238.99,239.02,238.98,238.99,188500001.0
2007-05-08 05:35:00,238.99,239.0,238.97,238.99,145200000.0
2007-05-08 05:36:00,238.99,239.02,238.95,239.0,191300000.0
2007-05-08 05:37:00,238.99,238.99,238.97,238.975,64100000.0
2007-05-08 05:38:00,238.975,239.0,238.975,239.0,209500000.0
2007-05-08 05:39:00,239.0,239.0,238.99,238.99,77400000.0
2007-05-08 05:40:00,238.99,239.0,238.98,238.99,63200000.0
2007-05-08 05:41:00,238.99,239.02,238.98,239.0,154000000.0
2007-05-08 05:42:00,239.0,239.02,239.0,239.0,37600000.0
2007-05-08 05:43:00,239.02,239.02,238.99,239.0,193099998.0
2007-05-08 05:44:00,238.99,239.02,238.99,239.0,163300000.0
2007-05-08 05:45:00,239.01,239.01,239.01,239.01,24900000.0
2007-05-08 05:46:00,239.01,239.01,239.01,239.01,16600000.0
2007-05-08 05:47:00,239.01,239.03,239.01,239.02,186400000.0
2007-05-08 05:48:00,239.03,239.04,239.02,239.035,245799997.0
2007-05-08 05:49:00,239.045,239.05,239.025,239.05,146199999.0
2007-05-08 05:50:00,239.035,239.06,239.03,239.03,120000000.0
2007-05-08 05:51:00,239.04,239.04,239.0,239.04,147100000.0
2007-05-08 05:52:00,239.03,239.04,239.02,239.04,123200000.0
2007-05-08 05:53:00,239.04,239.04,239.04,239.04,23799999.0
2007-05-08 05:54:00,239.04,239.04,239.02,239.04,46700000.0
2007-05-08 05:55:00,239.04,239.04,239.0,239.0,73800000.0
2007-05-08 05:56:00,239.02,239.02,239.01,239.01,77900000.0
2007-05-08 05:57:00,239.02,239.02,239.02,239.02,43600000.0
2007-05-08 05:58:00,239.02,239.03,239.02,239.02,100699999.0
2007-05-08 05:59:00,239.02,239.03,239.02,239.02,57700000.0
2007-05-08 06:00:00,239.04,239.06,239.02,239.05,186599999.0
2007-05-08 06:01:00,239.05,239.08,239.04,239.06,103999999.0
2007-05-08 06:02:00,239.06,239.08,239.05,239.07,263800000.0
2007-05-08 06:03:00,239.08,239.1,239.07,239.1,626599997.0
2007-05-08 06:04:00,239.09,239.1,239.07,239.1,364499992.0
2007-05-08 06:05:00,239.09,239.09,239.06,239.08,135000000.0
2007-05-08 06:06:00,239.08,239.08,239.08,239.08,22000000.0
2007-05-08 06:07:00,239.06,239.09,239.06,239.09,115699999.0
2007-05-08 06:08:00,239.1,239.1,239.055,239.08,368699994.0
2007-05-08 06:09:00,239.1,239.11,239.07,239.1,204499999.0
2007-05-08 06:10:00,239.1,239.11,239.08,239.08,212099998.0
2007-05-08 06:11:00,239.09,239.1,239.09,239.09,91100000.0
2007-05-08 06:12:00,239.09,239.1,239.08,239.09,271299999.0
2007-05-08 06:13:00,239.09,239.12,239.08,239.12,233300000.0
2007-05-08 06:14:00,239.11,239.13,239.08,239.11,341000000.0
2007-05-08 06:15:00,239.1,239.14,239.1,239.13,256799996.0
2007-05-08 06:16:00,239.13,239.13,239.1,239.1,139999999.0
2007-05-08 06:17:00,239.1,239.1,239.08,239.1,188699999.0
2007-05-08 06:18:00,239.1,239.1,239.075,239.075,142199999.0
2007-05-08 06:19:00,239.1,239.1,239.08,239.08,145499999.0
2007-05-08 06:20:00,239.08,239.1,239.08,239.08,190199998.0
2007-05-08 06:21:00,239.08,239.1,239.08,239.09,299799999.0
2007-05-08 06:22:00,239.085,239.1,239.05,239.08,406999997.0
2007-05-08 06:23:00,239.07,239.09,239.05,239.08,226499998.0
2007-05-08 06:24:00,239.08,239.09,239.07,239.07,176899997.0
2007-05-08 06:25:00,239.08,239.08,239.05,239.06,79100000.0
2007-05-08 06:26:00,239.06,239.07,239.05,239.07,212700000.0
2007-05-08 06:27:00,239.06,239.07,239.05,239.07,313600000.0
2007-05-08 06:28:00,239.06,239.08,239.05,239.075,258600000.0
2007-05-08 06:29:00,239.1,239.1,239.06,239.08,131800000.0
2007-05-08 06:30:00,239.08,239.08,239.04,239.08,565800000.0
2007-05-08 06:31:00,239.08,239.11,239.08,239.1,342399998.0
2007-05-08 06:32:00,239.11,239.15,239.1,239.13,121200000.0
2007-05-08 06:33:00,239.125,239.16,239.12,239.16,178399999.0
2007-05-08 06:34:00,239.16,239.16,239.15,239.16,86400000.0
2007-05-08 06:35:00,239.16,239.21,239.16,239.21,163500000.0
2007-05-08 06:36:00,239.23,239.24,239.16,239.19,240900000.0
2007-05-08 06:37:00,239.19,239.21,239.19,239.19,126200000.0
2007-05-08 06:38:00,239.19,239.2,239.17,239.2,122800000.0
2007-05-08 06:39:00,239.21,239.21,239.18,239.19,91099999.0
2007-05-08 06:40:00,239.2,239.2,239.18,239.18,99600000.0
2007-05-08 06:41:00,239.18,239.18,239.16,239.17,157700000.0
2007-05-08 06:42:00,239.17,239.17,239.15,239.15,118900000.0
2007-05-08 06:43:00,239.15,239.16,239.15,239.16,79200000.0
2007-05-08 06:44:00,239.16,239.16,239.11,239.12,59100000.0
2007-05-08 06:45:00,239.13,239.13,239.11,239.11,52700000.0
2007-05-08 06:46:00,239.12,239.13,239.1,239.125,164500000.0
2007-05-08 06:47:00,239.13,239.13,239.11,239.13,143200000.0
2007-05-08 06:48:00,239.13,239.16,239.12,239.16,131900002.0
2007-05-08 06:49:00,239.17,239.21,239.17,239.21,191000002.0
2007-05-08 06:50:00,239.21,239.22,239.175,239.19,156000000.0
2007-05-08 06:51:00,239.2,239.2,239.18,239.2,108000003.0
2007-05-08 06:52:00,239.2,239.2,239.19,239.2,32800000.0
2007-05-08 06:53:00,239.2,239.2,239.175,239.2,184899998.0
2007-05-08 06:54:00,239.19,239.19,239.17,239.17,102300000.0
2007-05-08 06:55:00,239.17,239.17,239.16,239.17,82400000.0
2007-05-08 06:56:00,239.16,239.17,239.16,239.16,34800000.0
2007-05-08 06:57:00,239.17,239.17,239.15,239.15,67600000.0
2007-05-08 06:58:00,239.15,239.17,239.15,239.16,54000000.0
2007-05-08 06:59:00,239.15,239.18,239.14,239.17,172999996.0
2007-05-08 07:00:00,239.17,239.17,239.12,239.13,146600000.0
2007-05-08 07:01:00,239.13,239.14,239.11,239.14,198500000.0
2007-05-08 07:02:00,239.14,239.14,239.12,239.14,28800000.0
2007-05-08 07:03:00,239.14,239.14,239.12,239.12,197099993.0
2007-05-08 07:04:00,239.12,239.16,239.12,239.15,240600000.0
2007-05-08 07:05:00,239.16,239.19,239.15,239.18,178399998.0
2007-05-08 07:06:00,239.18,239.18,239.16,239.16,104000000.0
2007-05-08 07:07:00,239.16,239.16,239.15,239.15,8800000.0
2007-05-08 07:08:00,239.15,239.16,239.13,239.14,329600000.0
2007-05-08 07:09:00,239.15,239.18,239.13,239.175,58300000.0
2007-05-08 07:10:00,239.17,239.2,239.16,239.16,122500000.0
2007-05-08 07:11:00,239.15,239.17,239.14,239.14,106400000.0
2007-05-08 07:12:00,239.14,239.16,239.13,239.14,93600000.0
2007-05-08 07:13:00,239.15,239.15,239.14,239.14,30000000.0
2007-05-08 07:14:00,239.14,239.16,239.13,239.14,172000000.0
2007-05-08 07:15:00,239.14,239.16,239.13,239.14,133500000.0
2007-05-08 07:16:00,239.14,239.16,239.13,239.16,65100000.0
2007-05-08 07:17:00,239.16,239.16,239.15,239.15,21600000.0
2007-05-08 07:18:00,239.16,239.19,239.15,239.17,276699999.0
2007-05-08 07:19:00,239.18,239.18,239.165,239.18,68400000.0
2007-05-08 07:20:00,239.2,239.2,239.19,239.19,48200000.0
2007-05-08 07:21:00,239.18,239.18,239.16,239.17,66800000.0
2007-05-08 07:22:00,239.17,239.2,239.155,239.18,113799999.0
2007-05-08 07:23:00,239.19,239.23,239.18,239.22,431999998.0
2007-05-08 07:24:00,239.23,239.25,239.22,239.23,281900000.0
2007-05-08 07:25:00,239.24,239.24,239.21,239.23,135200000.0
2007-05-08 07:26:00,239.23,239.23,239.23,239.23,58400000.0
2007-05-08 07:27:00,239.22,239.23,239.2,239.21,108400000.0
2007-05-08 07:28:00,239.21,239.25,239.21,239.23,314800000.0
2007-05-08 07:29:00,239.23,239.25,239.19,239.22,377300000.0
2007-05-08 07:30:00,239.22,239.26,239.19,239.24,480300001.0
2007-05-08 07:31:00,239.24,239.26,239.21,239.21,140300000.0
2007-05-08 07:32:00,239.21,239.24,239.205,239.24,187000000.0
2007-05-08 07:33:00,239.167,239.222,239.167,239.193,73100000.0
2007-05-08 07:34:00,239.24,239.24,239.22,239.23,165500000.0
2007-05-08 07:35:00,239.23,239.23,239.21,239.22,165499999.0
2007-05-08 07:36:00,239.22,239.22,239.22,239.22,44000000.0
2007-05-08 07:37:00,239.22,239.22,239.18,239.18,150700001.0
2007-05-08 07:38:00,239.19,239.19,239.17,239.19,126000000.0
2007-05-08 07:39:00,239.2,239.2,239.17,239.18,308300000.0
2007-05-08 07:40:00,239.19,239.19,239.16,239.19,242800000.0
2007-05-08 07:41:00,239.185,239.2,239.18,239.2,126200000.0
2007-05-08 07:42:00,239.153,239.195,239.144,239.162,421200000.0
2007-05-08 07:43:00,239.195,239.2,239.19,239.2,84200001.0
2007-05-08 07:44:00,239.2,239.22,239.19,239.19,73600000.0
2007-05-08 07:45:00,239.19,239.2,239.15,239.15,163000000.0
2007-05-08 07:46:00,239.17,239.17,239.15,239.165,292200002.0
2007-05-08 07:47:00,239.17,239.21,239.16,239.19,257600002.0
2007-05-08 07:48:00,239.19,239.21,239.17,239.19,236800001.0
2007-05-08 07:49:00,239.2,239.2,239.17,239.17,90300000.0
2007-05-08 07:50:00,239.17,239.2,239.17,239.2,371900000.0
2007-05-08 07:51:00,239.18,239.21,239.18,239.2,221600001.0
2007-05-08 07:52:00,239.21,239.21,239.19,239.195,220300001.0
2007-05-08 07:53:00,239.176,239.192,239.155,239.192,689000005.0
2007-05-08 07:54:00,239.2,239.2,239.18,239.18,200900000.0
2007-05-08 07:55:00,239.18,239.19,239.13,239.18,329600000.0
2007-05-08 07:56:00,239.17,239.18,239.15,239.16,272400001.0
2007-05-08 07:57:00,239.18,239.21,239.16,239.195,98800001.0
2007-05-08 07:58:00,239.19,239.21,239.16,239.16,351899999.0
2007-05-08 07:59:00,239.16,239.18,239.15,239.17,213500000.0
2007-05-08 08:00:00,239.16,239.16,239.125,239.125,235300000.0
2007-05-08 08:01:00,239.125,239.15,239.1,239.15,282500002.0
2007-05-08 08:02:00,239.14,239.16,239.14,239.16,81499999.0
2007-05-08 08:03:00,239.155,239.16,239.14,239.16,47800000.0
2007-05-08 08:04:00,239.16,239.16,239.12,239.125,152099999.0
2007-05-08 08:05:00,239.125,239.14,239.105,239.12,131400000.0
2007-05-08 08:06:00,239.14,239.16,239.12,239.16,146000000.0
2007-05-08 08:07:00,239.15,239.16,239.12,239.14,240200001.0
2007-05-08 08:08:00,239.13,239.16,239.125,239.16,212000001.0
2007-05-08 08:09:00,239.16,239.17,239.13,239.15,540600003.0
2007-05-08 08:10:00,239.15,239.17,239.13,239.17,261799998.0
2007-05-08 08:11:00,239.17,239.18,239.15,239.17,252700000.0
2007-05-08 08:12:00,239.15,239.175,239.125,239.14,262699996.0
2007-05-08 08:13:00,239.14,239.17,239.14,239.17,157200000.0
2007-05-08 08:14:00,239.18,239.18,239.155,239.18,165600001.0
2007-05-08 08:15:00,239.17,239.18,239.15,239.17,354100001.0
2007-05-08 08:16:00,239.16,239.16,239.15,239.15,143599997.0
2007-05-08 08:17:00,239.18,239.25,239.18,239.24,249400001.0
2007-05-08 08:18:00,239.24,239.24,239.205,239.23,286700001.0
2007-05-08 08:19:00,239.215,239.215,239.19,239.2,199399996.0
2007-05-08 08:20:00,239.2,239.225,239.19,239.225,221099999.0
2007-05-08 08:21:00,239.225,239.3,239.205,239.265,409900000.0
2007-05-08 08:22:00,239.27,239.3,239.25,239.275,360000000.0
2007-05-08 08:23:00,239.29,239.29,239.17,239.18,533699999.0
2007-05-08 08:24:00,239.19,239.19,239.12,239.15,508500002.0
2007-05-08 08:25:00,239.16,239.165,239.085,239.09,337400002.0
2007-05-08 08:26:00,239.11,239.11,239.03,239.045,386900001.0
2007-05-08 08:27:00,239.05,239.09,239.035,239.05,325400001.0
2007-05-08 08:28:00,239.05,239.07,239.02,239.04,187500000.0
2007-05-08 08:29:00,239.025,239.08,239.025,239.07,265100005.0
2007-05-08 08:30:00,239.07,239.14,239.07,239.135,353399996.0
2007-05-08 08:31:00,239.135,239.14,239.11,239.13,334500005.0
2007-05-08 08:32:00,239.12,239.14,239.1,239.12,292900002.0
2007-05-08 08:33:00,239.16,239.22,239.13,239.13,532600001.0
2007-05-08 08:34:00,239.14,239.22,239.14,239.22,431000001.0
2007-05-08 08:35:00,239.2,239.24,239.2,239.215,223500001.0
2007-05-08 08:36:00,239.23,239.3,239.22,239.23,375599998.0
2007-05-08 08:37:00,239.22,239.24,239.15,239.15,382400000.0
2007-05-08 08:38:00,239.14,239.2,239.13,239.15,201000000.0
2007-05-08 08:39:00,239.15,239.21,239.14,239.2,197600000.0
2007-05-08 08:40:00,239.2,239.215,239.185,239.21,320400001.0
2007-05-08 08:41:00,239.21,239.21,239.16,239.175,166400002.0
2007-05-08 08:42:00,239.18,239.18,239.155,239.155,118300001.0
2007-05-08 08:43:00,239.155,239.17,239.11,239.12,356900005.0
2007-05-08 08:44:00,239.12,239.13,239.09,239.095,359099996.0
2007-05-08 08:45:00,239.11,239.115,239.07,239.08,320900001.0
2007-05-08 08:46:00,239.08,239.12,239.065,239.07,401900000.0
2007-05-08 08:47:00,239.075,239.11,239.065,239.09,611600007.0
2007-05-08 08:48:00,239.09,239.11,239.07,239.08,419999999.0
2007-05-08 08:49:00,239.075,239.12,239.07,239.11,231400000.0
2007-05-08 08:50:00,239.11,239.11,239.09,239.11,114900000.0
2007-05-08 08:51:00,239.11,239.12,239.08,239.08,81700001.0
2007-05-08 08:52:00,239.08,239.1,239.06,239.07,484599998.0
2007-05-08 08:53:00,239.06,239.105,239.05,239.09,323200005.0
2007-05-08 08:54:00,239.08,239.085,239.06,239.065,189400001.0
2007-05-08 08:55:00,239.06,239.1,239.04,239.06,485800002.0
2007-05-08 08:56:00,239.06,239.065,239.04,239.06,376000003.0
2007-05-08 08:57:00,239.05,239.12,239.05,239.085,306600003.0
2007-05-08 08:58:00,239.09,239.1,239.02,239.04,399400000.0
2007-05-08 08:59:00,239.04,239.08,239.035,239.04,531300007.0
2007-05-08 09:00:00,239.02,239.04,238.97,238.99,768787507.0
2007-05-08 09:01:00,238.99,239.02,238.97,239.02,575200004.0
2007-05-08 09:02:00,239.005,239.07,239.0,239.07,659200001.0
2007-05-08 09:03:00,239.07,239.105,239.05,239.065,389700004.0
2007-05-08 09:04:00,239.06,239.06,239.03,239.06,285800004.0
2007-05-08 09:05:00,239.05,239.09,239.05,239.09,164600000.0
2007-05-08 09:06:00,239.09,239.09,239.05,239.06,347899997.0
2007-05-08 09:07:00,239.06,239.08,239.06,239.06,191600000.0
2007-05-08 09:08:00,239.07,239.08,239.05,239.08,524800004.0
2007-05-08 09:09:00,239.1,239.15,239.09,239.1,583700000.0
2007-05-08 09:10:00,239.11,239.11,239.055,239.07,206999998.0
2007-05-08 09:11:00,239.07,239.1,239.05,239.1,418700003.0
2007-05-08 09:12:00,239.11,239.14,239.09,239.14,268400001.0
2007-05-08 09:13:00,239.14,239.14,239.12,239.12,284900003.0
2007-05-08 09:14:00,239.12,239.12,239.07,239.08,258800001.0
2007-05-08 09:15:00,239.08,239.095,239.075,239.09,129200002.0
2007-05-08 09:16:00,239.09,239.11,239.09,239.1,168600000.0
2007-05-08 09:17:00,239.1,239.1,239.09,239.09,50800000.0
2007-05-08 09:18:00,239.09,239.1,239.09,239.1,14400000.0
2007-05-08 09:19:00,239.1,239.1,239.08,239.08,107399999.0
2007-05-08 09:20:00,239.08,239.13,239.07,239.12,408100002.0
2007-05-08 09:21:00,239.13,239.15,239.1,239.12,512599999.0
2007-05-08 09:22:00,239.125,239.15,239.12,239.125,315100001.0
2007-05-08 09:23:00,239.12,239.13,239.11,239.12,180000000.0
2007-05-08 09:24:00,239.12,239.14,239.1,239.13,181500000.0
2007-05-08 09:25:00,239.13,239.13,239.055,239.055,392400002.0
2007-05-08 09:26:00,239.055,239.12,239.05,239.11,870699999.0
2007-05-08 09:27:00,239.12,239.12,238.99,238.99,751299997.0
2007-05-08 09:28:00,238.99,239.12,238.98,239.08,904000003.0
2007-05-08 09:29:00,239.08,239.095,239.065,239.09,635100002.0
2007-05-08 09:30:00,239.09,239.125,239.09,239.12,339000001.0
2007-05-08 09:31:00,239.13,239.14,239.11,239.135,423200000.0
2007-05-08 09:32:00,239.135,239.145,239.09,239.145,501900003.0
2007-05-08 09:33:00,239.14,239.145,239.1,239.11,322900000.0
2007-05-08 09:34:00,239.115,239.115,239.09,239.09,191400000.0
2007-05-08 09:35:00,239.09,239.11,239.055,239.1,612100004.0
2007-05-08 09:36:00,239.1,239.1,239.08,239.095,691700007.0
2007-05-08 09:37:00,239.08,239.15,239.08,239.15,776200000.0
2007-05-08 09:38:00,239.15,239.15,239.11,239.11,193200001.0
2007-05-08 09:39:00,239.1,239.125,239.08,239.1,266000000.0
2007-05-08 09:40:00,239.09,239.125,239.08,239.12,187200001.0
2007-05-08 09:41:00,239.12,239.14,239.11,239.14,217000003.0
2007-05-08 09:42:00,239.14,239.19,239.135,239.16,546400000.0
2007-05-08 09:43:00,239.165,239.215,239.16,239.21,395600001.0
2007-05-08 09:44:00,239.21,239.22,239.18,239.18,679699997.0
2007-05-08 09:45:00,239.18,239.19,239.14,239.14,438199996.0
2007-05-08 09:46:00,239.14,239.18,239.14,239.17,535299991.0
2007-05-08 09:47:00,239.17,239.18,239.15,239.15,368700003.0
2007-05-08 09:48:00,239.17,239.18,239.15,239.17,456500005.0
2007-05-08 09:49:00,239.18,239.18,239.13,239.135,387700005.0
2007-05-08 09:50:00,239.14,239.15,239.1,239.1,263000002.0
2007-05-08 09:51:00,239.11,239.13,239.1,239.12,269900002.0
2007-05-08 09:52:00,239.12,239.14,239.11,239.11,420200003.0
2007-05-08 09:53:00,239.11,239.13,239.11,239.13,223200000.0
2007-05-08 09:54:00,239.13,239.15,239.13,239.14,638600002.0
2007-05-08 09:55:00,239.14,239.14,239.11,239.14,440415000.0
2007-05-08 09:56:00,239.14,239.14,239.09,239.1,315300001.0
2007-05-08 09:57:00,239.1,239.11,239.08,239.1,673099996.0
2007-05-08 09:58:00,239.1,239.11,239.09,239.105,286300001.0
2007-05-08 09:59:00,239.105,239.12,239.08,239.08,311600006.0
2007-05-08 10:00:00,239.08,239.08,239.05,239.06,723900000.0
2007-05-08 10:01:00,239.06,239.06,239.025,239.03,333800000.0
2007-05-08 10:02:00,239.03,239.04,239.0,239.03,338000003.0
2007-05-08 10:03:00,239.035,239.035,238.985,239.01,582800003.0
2007-05-08 10:04:00,239.0,239.02,238.97,238.97,453299997.0
2007-05-08 10:05:00,238.97,239.01,238.97,239.01,281600004.0
2007-05-08 10:06:00,239.02,239.02,238.97,238.995,592600006.0
2007-05-08 10:07:00,239.0,239.03,238.98,239.03,402199999.0
2007-05-08 10:08:00,239.03,239.085,239.03,239.05,705300002.0
2007-05-08 10:09:00,239.05,239.05,238.95,238.98,443399998.0
2007-05-08 10:10:00,238.98,239.005,238.97,238.98,576100001.0
2007-05-08 10:11:00,238.99,239.0,238.93,238.93,493999999.0
2007-05-08 10:12:00,238.93,238.94,238.8,238.845,1932699992.0
2007-05-08 10:13:00,238.835,238.84,238.76,238.815,1769099994.0
2007-05-08 10:14:00,238.82,238.93,238.8,238.92,947500004.0
2007-05-08 10:15:00,238.93,238.93,238.675,238.675,997600003.0
2007-05-08 10:16:00,238.68,238.77,238.66,238.75,1272600007.0
2007-05-08 10:17:00,238.76,238.78,238.72,238.78,1484300001.0
2007-05-08 10:18:00,238.78,238.83,238.76,238.775,1257900009.0
2007-05-08 10:19:00,238.77,238.85,238.76,238.84,981300000.0
2007-05-08 10:20:00,238.85,238.86,238.815,238.84,669400002.0
2007-05-08 10:21:00,238.84,238.86,238.83,238.835,644900001.0
2007-05-08 10:22:00,238.835,238.87,238.815,238.86,528399998.0
2007-05-08 10:23:00,238.86,238.86,238.815,238.83,521899999.0
2007-05-08 10:24:00,238.83,238.84,238.8,238.81,790200000.0
2007-05-08 10:25:00,238.81,238.82,238.78,238.82,576600007.0
2007-05-08 10:26:00,238.805,238.81,238.78,238.79,492500001.0
2007-05-08 10:27:00,238.8,238.84,238.795,238.825,418799999.0
2007-05-08 10:28:00,238.825,238.84,238.81,238.83,425400000.0
2007-05-08 10:29:00,238.825,238.83,238.805,238.82,369800005.0
2007-05-08 10:30:00,238.825,238.88,238.8,238.88,376700002.0
2007-05-08 10:31:00,238.88,238.88,238.84,238.84,382900000.0
2007-05-08 10:32:00,238.84,238.84,238.82,238.825,357500000.0
2007-05-08 10:33:00,238.82,238.86,238.81,238.86,543399998.0
2007-05-08 10:34:00,238.865,238.875,238.81,238.81,404899999.0
2007-05-08 10:35:00,238.81,238.82,238.79,238.79,207500000.0
2007-05-08 10:36:00,238.79,238.81,238.69,238.74,1222700000.0
2007-05-08 10:37:00,238.74,238.76,238.73,238.745,433200000.0
2007-05-08 10:38:00,238.745,238.76,238.61,238.63,811900001.0
2007-05-08 10:39:00,238.63,238.67,238.6,238.67,783000000.0
2007-05-08 10:40:00,238.67,238.7,238.64,238.65,848899996.0
2007-05-08 10:41:00,238.65,238.68,238.625,238.645,737299998.0
2007-05-08 10:42:00,238.64,238.69,238.61,238.675,838800013.0
2007-05-08 10:43:00,238.68,238.75,238.675,238.74,557300006.0
2007-05-08 10:44:00,238.73,238.75,238.68,238.685,639800000.0
2007-05-08 10:45:00,238.685,238.69,238.635,238.69,781400004.0
2007-05-08 10:46:00,238.69,238.77,238.69,238.77,753500005.0
2007-05-08 10:47:00,238.77,238.8,238.755,238.79,580700003.0
2007-05-08 10:48:00,238.79,238.79,238.76,238.77,372299999.0
2007-05-08 10:49:00,238.77,238.79,238.74,238.765,573000001.0
2007-05-08 10:50:00,238.765,238.82,238.75,238.82,197237500.0
2007-05-08 10:51:00,238.84,238.84,238.78,238.78,272225000.0
2007-05-08 10:52:00,238.8,238.8,238.74,238.74,435200004.0
2007-05-08 10:53:00,238.75,238.775,238.75,238.77,228500000.0
2007-05-08 10:54:00,238.77,238.82,238.76,238.8,292100000.0
2007-05-08 10:55:00,238.8,238.82,238.78,238.79,362700001.0
2007-05-08 10:56:00,238.79,238.88,238.785,238.86,599599999.0
2007-05-08 10:57:00,238.87,238.91,238.82,238.82,855100005.0
2007-05-08 10:58:00,238.82,238.83,238.79,238.79,531200002.0
2007-05-08 10:59:00,238.78,238.82,238.78,238.82,627099994.0
2007-05-08 11:00:00,238.81,238.84,238.8,238.83,277999999.0
2007-05-08 11:01:00,238.83,238.87,238.83,238.86,480100007.0
2007-05-08 11:02:00,238.86,238.89,238.84,238.84,844900002.0
2007-05-08 11:03:00,238.84,238.84,238.75,238.775,553100005.0
2007-05-08 11:04:00,238.765,238.765,238.71,238.75,573600003.0
2007-05-08 11:05:00,238.75,238.75,238.72,238.74,384800001.0
2007-05-08 11:06:00,238.74,238.76,238.71,238.745,675400002.0
2007-05-08 11:07:00,238.74,238.77,238.74,238.77,289400004.0
2007-05-08 11:08:00,238.77,238.82,238.75,238.78,604500006.0
2007-05-08 11:09:00,238.78,238.83,238.78,238.79,331600002.0
2007-05-08 11:10:00,238.79,238.8,238.76,238.79,349000001.0
2007-05-08 11:11:00,238.8,238.81,238.77,238.785,854300002.0
2007-05-08 11:12:00,238.79,238.85,238.77,238.85,561400001.0
2007-05-08 11:13:00,238.85,238.87,238.85,238.85,199300000.0
2007-05-08 11:14:00,238.85,238.86,238.83,238.86,237500000.0
2007-05-08 11:15:00,238.88,238.88,238.83,238.85,203212472.0
2007-05-08 11:16:00,238.85,238.855,238.85,238.85,131199998.0
2007-05-08 11:17:00,238.855,238.905,238.85,238.89,470199999.0
2007-05-08 11:18:00,238.89,238.92,238.885,238.895,291600000.0
2007-05-08 11:19:00,238.89,238.91,238.84,238.85,299900000.0
2007-05-08 11:20:00,238.86,238.86,238.82,238.82,308600000.0
2007-05-08 11:21:00,238.82,238.87,238.815,238.86,280100002.0
2007-05-08 11:22:00,238.86,238.89,238.85,238.85,331900004.0
2007-05-08 11:23:00,238.85,238.87,238.82,238.86,524200002.0
2007-05-08 11:24:00,238.86,238.86,238.85,238.86,233600004.0
2007-05-08 11:25:00,238.855,238.855,238.83,238.83,170800004.0
2007-05-08 11:26:00,238.83,238.85,238.81,238.84,532800008.0
2007-05-08 11:27:00,238.835,238.85,238.82,238.85,237100000.0
2007-05-08 11:28:00,238.85,238.85,238.83,238.83,149500001.0
2007-05-08 11:29:00,238.83,238.85,238.825,238.83,243500000.0
2007-05-08 11:30:00,238.825,238.84,238.825,238.84,150700000.0
2007-05-08 11:31:00,238.85,238.86,238.84,238.85,140500000.0
2007-05-08 11:32:00,238.86,238.86,238.84,238.86,571499998.0
2007-05-08 11:33:00,238.85,238.87,238.83,238.85,612300002.0
2007-05-08 11:34:00,238.84,238.86,238.82,238.86,295700000.0
2007-05-08 11:35:00,238.86,238.9,238.86,238.86,518499999.0
2007-05-08 11:36:00,238.86,238.86,238.83,238.85,199000000.0
2007-05-08 11:37:00,238.84,238.88,238.84,238.88,641599997.0
2007-05-08 11:38:00,238.87,238.9,238.86,238.88,263799999.0
2007-05-08 11:39:00,238.88,238.88,238.85,238.86,480199998.0
2007-05-08 11:40:00,238.85,238.92,238.85,238.92,1309700002.0
2007-05-08 11:41:00,238.91,238.97,238.91,238.97,507799998.0
2007-05-08 11:42:00,238.96,238.99,238.96,238.98,336399998.0
2007-05-08 11:43:00,238.98,239.0,238.97,238.98,605000000.0
2007-05-08 11:44:00,238.98,238.99,238.95,238.99,619099993.0
2007-05-08 11:45:00,238.99,239.05,238.99,239.05,759100001.0
2007-05-08 11:46:00,239.05,239.06,239.01,239.01,966400000.0
2007-05-08 11:47:00,239.01,239.04,239.01,239.04,423399999.0
2007-05-08 11:48:00,239.03,239.04,239.02,239.03,317100000.0
2007-05-08 11:49:00,239.03,239.04,239.0,239.0,138400000.0
2007-05-08 11:50:00,239.0,239.04,239.0,239.03,868900004.0
2007-05-08 11:51:00,239.03,239.08,239.02,239.05,903899998.0
2007-05-08 11:52:00,239.05,239.07,239.04,239.04,408999999.0
2007-05-08 11:53:00,239.05,239.05,239.03,239.04,177800000.0
2007-05-08 11:54:00,239.04,239.06,239.02,239.05,595699999.0
2007-05-08 11:55:00,239.05,239.05,239.01,239.02,686899998.0
2007-05-08 11:56:00,239.01,239.02,238.98,238.98,1312700011.0
2007-05-08 11:57:00,238.98,238.98,238.96,238.96,483500001.0
2007-05-08 11:58:00,238.97,238.98,238.95,238.96,226400001.0
2007-05-08 11:59:00,238.96,238.96,238.94,238.94,639200000.0
2007-05-08 12:00:00,238.94,238.96,238.93,238.94,792200011.0
2007-05-08 12:01:00,238.94,238.97,238.92,238.96,613800005.0
2007-05-08 12:02:00,238.96,238.98,238.94,238.98,233199999.0
2007-05-08 12:03:00,238.98,238.99,238.95,238.95,253300000.0
2007-05-08 12:04:00,238.95,238.96,238.91,238.92,816000004.0
2007-05-08 12:05:00,238.91,238.94,238.91,238.93,535299998.0
2007-05-08 12:06:00,238.93,238.95,238.91,238.93,836900000.0
2007-05-08 12:07:00,238.93,238.97,238.89,238.9,1599199996.0
2007-05-08 12:08:00,238.9,238.91,238.85,238.86,1259399996.0
2007-05-08 12:09:00,238.85,238.88,238.83,238.88,807099999.0
2007-05-08 12:10:00,238.88,238.9,238.86,238.88,1115599999.0
2007-05-08 12:11:00,238.88,238.91,238.84,238.85,1239599998.0
2007-05-08 12:12:00,238.86,238.9,238.85,238.89,1549699993.0
2007-05-08 12:13:00,238.88,238.91,238.88,238.89,670800005.0
2007-05-08 12:14:00,238.89,238.95,238.87,238.93,1262300001.0
2007-05-08 12:15:00,238.93,239.04,238.93,239.02,948899993.0
2007-05-08 12:16:00,239.02,239.03,238.97,238.98,544099999.0
2007-05-08 12:17:00,238.98,239.06,238.98,239.06,1196700005.0
2007-05-08 12:18:00,239.06,239.09,239.04,239.07,1889800002.0
2007-05-08 12:19:00,239.1,239.11,239.08,239.08,439300000.0
2007-05-08 12:20:00,239.09,239.11,239.0,239.02,483800000.0
2007-05-08 12:21:00,239.02,239.06,238.99,239.04,915899999.0
2007-05-08 12:22:00,239.04,239.08,239.04,239.08,524399995.0
2007-05-08 12:23:00,239.08,239.09,239.01,239.01,982899992.0
2007-05-08 12:24:00,239.02,239.02,238.97,238.98,317199997.0
2007-05-08 12:25:00,238.98,239.0,238.98,239.0,85600000.0
2007-05-08 12:26:00,239.0,239.02,238.96,239.0,1085899998.0
2007-05-08 12:27:00,239.0,239.05,239.0,239.04,406600000.0
2007-05-08 12:28:00,239.04,239.04,238.99,239.0,657100000.0
2007-05-08 12:29:00,239.0,239.02,238.99,239.0,587999996.0
2007-05-08 12:30:00,239.0,239.02,238.99,239.0,620599997.0
2007-05-08 12:31:00,239.0,239.03,238.99,239.02,450999994.0
2007-05-08 12:32:00,239.01,239.02,238.99,238.99,262399999.0
2007-05-08 12:33:00,239.0,239.02,238.99,239.02,220500002.0
2007-05-08 12:34:00,239.03,239.03,239.01,239.02,243000000.0
2007-05-08 12:35:00,239.01,239.01,238.91,238.92,1023462502.0
2007-05-08 12:36:00,238.92,238.92,238.87,238.9,750299989.0
2007-05-08 12:37:00,238.9,238.9,238.83,238.84,1155900006.0
2007-05-08 12:38:00,238.83,238.84,238.8,238.83,413099997.0
2007-05-08 12:39:00,238.83,238.92,238.83,238.92,626599998.0
2007-05-08 12:40:00,238.92,238.92,238.89,238.89,439999996.0
2007-05-08 12:41:00,238.89,238.94,238.88,238.89,1016199994.0
2007-05-08 12:42:00,238.89,238.89,238.86,238.87,937099984.0
2007-05-08 12:43:00,238.87,238.89,238.86,238.87,639099998.0
2007-05-08 12:44:00,238.87,238.91,238.86,238.89,793799996.0
2007-05-08 12:45:00,238.9,238.92,238.9,238.92,629562508.0
2007-05-08 12:46:00,238.88,238.92,238.86,238.91,812874990.0
2007-05-08 12:47:00,238.92,238.94,238.9,238.9,1203399981.0
2007-05-08 12:48:00,238.91,238.92,238.81,238.81,1149699991.0
2007-05-08 12:49:00,238.81,238.83,238.69,238.73,1504200000.0
2007-05-08 12:50:00,238.72,238.78,238.72,238.76,1123899987.0
2007-05-08 12:51:00,238.76,238.78,238.69,238.7,1276399991.0
2007-05-08 12:52:00,238.69,238.75,238.68,238.75,701399991.0
2007-05-08 12:53:00,238.75,238.79,238.73,238.79,459199997.0
2007-05-08 12:54:00,238.79,238.82,238.78,238.81,782000007.0
2007-05-08 12:55:00,238.8,238.83,238.79,238.82,1182900011.0
2007-05-08 12:56:00,238.82,238.82,238.79,238.79,519800000.0
2007-05-08 12:57:00,238.78,238.81,238.77,238.78,1001100003.0
2007-05-08 12:58:00,238.78,238.8,238.76,238.77,412399995.0
2007-05-08 12:59:00,238.78,238.78,238.72,238.72,376699998.0
2007-05-08 13:00:00,238.73,238.73,238.65,238.69,1006399998.0
2007-05-08 13:01:00,238.69,238.74,238.68,238.69,842000002.0
2007-05-08 13:02:00,238.69,238.71,238.66,238.69,1266299991.0
2007-05-08 13:03:00,238.7,238.81,238.7,238.79,824199996.0
2007-05-08 13:04:00,238.79,238.89,238.79,238.86,950199999.0
2007-05-08 13:05:00,238.86,238.88,238.85,238.86,416099999.0
2007-05-08 13:06:00,238.86,238.87,238.84,238.86,328799998.0
2007-05-08 13:07:00,238.86,238.86,238.83,238.85,256500000.0
2007-05-08 13:08:00,238.85,238.86,238.79,238.83,524800000.0
2007-05-08 13:09:00,238.83,238.86,238.83,238.85,163199999.0
2007-05-08 13:10:00,238.85,238.85,238.82,238.82,515199994.0
2007-05-08 13:11:00,238.82,238.82,238.8,238.81,459600001.0
2007-05-08 13:12:00,238.81,238.84,238.8,238.815,731500003.0
2007-05-08 13:13:00,238.805,238.81,238.77,238.775,665800005.0
2007-05-08 13:14:00,238.78,238.79,238.72,238.72,994200001.0
2007-05-08 13:15:00,238.73,238.75,238.58,238.58,1788500005.0
2007-05-08 13:16:00,238.59,238.65,238.58,238.62,1202299998.0
2007-05-08 13:17:00,238.61,238.66,238.55,238.62,1849200010.0
2007-05-08 13:18:00,238.62,238.62,238.6,238.6,858300002.0
2007-05-08 13:19:00,238.6,238.665,238.6,238.63,1494199998.0
2007-05-08 13:20:00,238.63,238.63,238.575,238.575,913500006.0
2007-05-08 13:21:00,238.54,238.57,238.51,238.57,944700000.0
2007-05-08 13:22:00,238.57,238.6,238.55,238.6,1115699994.0
2007-05-08 13:23:00,238.585,238.63,238.57,238.59,1761800002.0
2007-05-08 13:24:00,238.585,238.61,238.57,238.6,1400799998.0
2007-05-08 13:25:00,238.6,238.65,238.56,238.62,1145999999.0
2007-05-08 13:26:00,238.62,238.64,238.61,238.62,820199999.0
2007-05-08 13:27:00,238.62,238.62,238.55,238.57,1715500016.0
2007-05-08 13:28:00,238.56,238.57,238.53,238.54,420400000.0
2007-05-08 13:29:00,238.53,238.55,238.44,238.47,1174300001.0
2007-05-08 13:30:00,238.47,238.48,238.41,238.45,1117700010.0
2007-05-08 13:31:00,238.45,238.46,238.35,238.365,872199999.0
2007-05-08 13:32:00,238.365,238.43,238.36,238.405,979400000.0
2007-05-08 13:33:00,238.42,238.44,238.41,238.43,1188599999.0
2007-05-08 13:34:00,238.44,238.51,238.43,238.47,1414399999.0
2007-05-08 13:35:00,238.49,238.49,238.44,238.445,856312498.0
2007-05-08 13:36:00,238.44,238.49,238.44,238.48,857699999.0
2007-05-08 13:37:00,238.49,238.515,238.48,238.5,650100001.0
2007-05-08 13:38:00,238.505,238.515,238.46,238.5,972799993.0
2007-05-08 13:39:00,238.5,238.53,238.5,238.53,449300002.0
2007-05-08 13:40:00,238.53,238.6,238.51,238.595,804499998.0
2007-05-08 13:41:00,238.595,238.61,238.57,238.59,916999997.0
2007-05-08 13:42:00,238.58,238.6,238.56,238.59,1106599993.0
2007-05-08 13:43:00,238.59,238.6,238.565,238.58,686999990.0
2007-05-08 13:44:00,238.58,238.61,238.58,238.6,443999999.0
2007-05-08 13:45:00,238.605,238.65,238.6,238.64,915699995.0
2007-05-08 13:46:00,238.64,238.69,238.635,238.65,866900001.0
2007-05-08 13:47:00,238.65,238.66,238.61,238.63,1224799995.0
2007-05-08 13:48:00,238.625,238.635,238.6,238.6,935499997.0
2007-05-08 13:49:00,238.6,238.6,238.57,238.6,524499998.0
2007-05-08 13:50:00,238.6,238.63,238.6,238.63,665400000.0
2007-05-08 13:51:00,238.62,238.63,238.605,238.62,482999998.0
2007-05-08 13:52:00,238.62,238.62,238.55,238.61,1119799987.0
2007-05-08 13:53:00,238.61,238.62,238.585,238.62,343799997.0
2007-05-08 13:54:00,238.62,238.65,238.6,238.63,519899999.0
2007-05-08 13:55:00,238.63,238.65,238.62,238.63,1397799999.0
2007-05-08 13:56:00,238.625,238.66,238.62,238.66,705299999.0
2007-05-08 13:57:00,238.66,238.66,238.61,238.62,849999992.0
2007-05-08 13:58:00,238.61,238.63,238.575,238.59,1402099994.0
2007-05-08 13:59:00,238.59,238.6,238.575,238.59,317500000.0
2007-05-08 14:00:00,238.59,238.62,238.57,238.59,897399998.0
2007-05-08 14:01:00,238.59,238.6,238.57,238.57,396900000.0
2007-05-08 14:02:00,238.57,238.57,238.505,238.52,1178999994.0
2007-05-08 14:03:00,238.51,238.53,238.43,238.46,1166400005.0
2007-05-08 14:04:00,238.45,238.58,238.42,238.54,1407299992.0
2007-05-08 14:05:00,238.54,238.55,238.49,238.55,957399992.0
2007-05-08 14:06:00,238.55,238.55,238.5,238.53,1190700000.0
2007-05-08 14:07:00,238.52,238.58,238.51,238.58,1302399999.0
2007-05-08 14:08:00,238.575,238.59,238.56,238.59,669799998.0
2007-05-08 14:09:00,238.59,238.6,238.57,238.58,455399998.0
2007-05-08 14:10:00,238.58,238.595,238.56,238.57,1376100004.0
2007-05-08 14:11:00,238.58,238.65,238.57,238.64,611499997.0
2007-05-08 14:12:00,238.63,238.675,238.63,238.655,1048600007.0
2007-05-08 14:13:00,238.655,238.69,238.63,238.65,553000001.0
2007-05-08 14:14:00,238.64,238.65,238.54,238.56,1339900000.0
2007-05-08 14:15:00,238.56,238.58,238.53,238.57,1438000006.0
2007-05-08 14:16:00,238.56,238.58,238.55,238.58,263799997.0
2007-05-08 14:17:00,238.58,238.6,238.58,238.6,582699997.0
2007-05-08 14:18:00,238.6,238.6,238.58,238.6,485600003.0
2007-05-08 14:19:00,238.6,238.6,238.55,238.58,1125700007.0
2007-05-08 14:20:00,238.58,238.61,238.56,238.59,1712700010.0
2007-05-08 14:21:00,238.59,238.59,238.53,238.55,1867999997.0
2007-05-08 14:22:00,238.53,238.54,238.51,238.525,580099999.0
2007-05-08 14:23:00,238.53,238.555,238.53,238.55,384599996.0
2007-05-08 14:24:00,238.55,238.55,238.49,238.495,1686400002.0
2007-05-08 14:25:00,238.49,238.51,238.47,238.47,1511500002.0
2007-05-08 14:26:00,238.48,238.48,238.38,238.41,1511500002.0
2007-05-08 14:27:00,238.41,238.42,238.38,238.38,1028400001.0
2007-05-08 14:28:00,238.39,238.4,238.33,238.38,1277599998.0
2007-05-08 14:29:00,238.37,238.375,238.27,238.27,1277599998.0
2007-05-08 14:30:00,238.29,238.315,238.27,238.275,1893900008.0
2007-05-08 14:31:00,238.24,238.32,238.24,238.31,1675000006.0
2007-05-08 14:32:00,238.33,238.33,238.245,238.27,1675000006.0
2007-05-08 14:33:00,238.295,238.3,238.22,238.235,1385100004.0
2007-05-08 14:34:00,238.235,238.25,238.21,238.235,1940500004.0
2007-05-08 14:35:00,238.23,238.26,238.21,238.22,868099997.0
2007-05-08 14:36:00,238.22,238.25,238.19,238.21,1130700000.0
2007-05-08 14:37:00,238.21,238.245,238.18,238.24,1086199992.0
2007-05-08 14:38:00,238.24,238.3,238.23,238.3,1152800002.0
2007-05-08 14:39:00,238.29,238.3,238.26,238.27,1246500006.0
2007-05-08 14:40:00,238.27,238.27,238.25,238.25,1538799973.0
2007-05-08 14:41:00,238.25,238.26,238.23,238.24,2000499980.0
2007-05-08 14:42:00,238.25,238.27,238.23,238.23,2077199991.0
2007-05-08 14:43:00,238.22,238.25,238.22,238.225,823800012.0
2007-05-08 14:44:00,238.225,238.26,238.22,238.25,1590500002.0
2007-05-08 14:45:00,238.25,238.3,238.23,238.29,1625399993.0
2007-05-08 14:46:00,238.29,238.32,238.28,238.32,2061799996.0
2007-05-08 14:47:00,238.32,238.32,238.29,238.29,1789899997.0
2007-05-08 14:48:00,238.3,238.34,238.28,238.34,1789899997.0
2007-05-08 14:49:00,238.34,238.47,238.34,238.44,2082299996.0
2007-05-08 14:50:00,238.44,238.45,238.38,238.4,1639199998.0
2007-05-08 14:51:00,238.4,238.43,238.38,238.4,1457299995.0
2007-05-08 14:52:00,238.4,238.4,238.38,238.38,532800002.0
2007-05-08 14:53:00,238.38,238.39,238.34,238.35,1060500001.0
2007-05-08 14:54:00,238.35,238.35,238.29,238.305,1343900001.0
2007-05-08 14:55:00,238.3,238.31,238.28,238.285,1061599997.0
2007-05-08 14:56:00,238.285,238.3,238.27,238.28,954900000.0
2007-05-08 14:57:00,238.28,238.28,238.23,238.25,1172900002.0
2007-05-08 14:58:00,238.25,238.28,238.23,238.255,1093500001.0
2007-05-08 14:59:00,238.26,238.29,238.24,238.29,794199995.0
2007-05-08 15:00:00,238.29,238.34,238.26,238.305,900900000.0
2007-05-08 15:01:00,238.305,238.37,238.3,238.36,1413100001.0
2007-05-08 15:02:00,238.36,238.4,238.33,238.37,951499998.0
2007-05-08 15:03:00,238.37,238.42,238.365,238.4,816100001.0
2007-05-08 15:04:00,238.39,238.42,238.38,238.395,861300004.0
2007-05-08 15:05:00,238.395,238.41,238.39,238.4,699099998.0
2007-05-08 15:06:00,238.39,238.41,238.39,238.4,591199988.0
2007-05-08 15:07:00,238.41,238.44,238.4,238.425,947800010.0
2007-05-08 15:08:00,238.425,238.47,238.42,238.46,781500003.0
2007-05-08 15:09:00,238.46,238.46,238.42,238.42,546300004.0
2007-05-08 15:10:00,238.42,238.46,238.42,238.46,726199993.0
2007-05-08 15:11:00,238.46,238.49,238.44,238.46,872100006.0
2007-05-08 15:12:00,238.46,238.46,238.41,238.41,670600002.0
2007-05-08 15:13:00,238.42,238.42,238.37,238.38,1590299993.0
2007-05-08 15:14:00,238.38,238.41,238.38,238.39,701200006.0
2007-05-08 15:15:00,238.39,238.4,238.37,238.37,288800000.0
2007-05-08 15:16:00,238.37,238.39,238.36,238.37,847400000.0
2007-05-08 15:17:00,238.37,238.41,238.37,238.4,742900000.0
2007-05-08 15:18:00,238.42,238.42,238.37,238.38,1111600007.0
2007-05-08 15:19:00,238.38,238.39,238.37,238.37,672100000.0
2007-05-08 15:20:00,238.37,238.4,238.34,238.39,1226000005.0
2007-05-08 15:21:00,238.39,238.43,238.37,238.4,1143500002.0
2007-05-08 15:22:00,238.4,238.44,238.4,238.43,1421400004.0
2007-05-08 15:23:00,238.43,238.47,238.4,238.44,793199998.0
2007-05-08 15:24:00,238.44,238.47,238.42,238.42,1201100009.0
2007-05-08 15:25:00,238.425,238.46,238.425,238.45,1621400019.0
2007-05-08 15:26:00,238.45,238.46,238.43,238.46,678800004.0
2007-05-08 15:27:00,238.46,238.46,238.45,238.46,368400005.0
2007-05-08 15:28:00,238.46,238.47,238.46,238.46,190900000.0
2007-05-08 15:29:00,238.46,238.47,238.44,238.455,783900000.0
2007-05-08 15:30:00,238.455,238.46,238.45,238.46,747600009.0
2007-05-08 15:31:00,238.46,238.48,238.42,238.42,1020500010.0
2007-05-08 15:32:00,238.42,238.42,238.39,238.41,1105100011.0
2007-05-08 15:33:00,238.41,238.42,238.39,238.4,453399999.0
2007-05-08 15:34:00,238.4,238.4,238.38,238.385,874700009.0
2007-05-08 15:35:00,238.39,238.42,238.37,238.395,962300004.0
2007-05-08 15:36:00,238.395,238.4,238.38,238.38,661499997.0
2007-05-08 15:37:00,238.38,238.41,238.37,238.39,1373000006.0
2007-05-08 15:38:00,238.39,238.43,238.39,238.43,1442300007.0
2007-05-08 15:39:00,238.43,238.46,238.42,238.44,1047400002.0
2007-05-08 15:40:00,238.44,238.47,238.435,238.46,977300010.0
2007-05-08 15:41:00,238.46,238.46,238.45,238.45,467400000.0
2007-05-08 15:42:00,238.45,238.46,238.43,238.43,1273200002.0
2007-05-08 15:43:00,238.43,238.44,238.43,238.43,969300003.0
2007-05-08 15:44:00,238.43,238.48,238.42,238.47,986100019.0
2007-05-08 15:45:00,238.47,238.47,238.4,238.44,1399000004.0
2007-05-08 15:46:00,238.44,238.46,238.43,238.44,1647400003.0
2007-05-08 15:47:00,238.44,238.44,238.41,238.42,614499998.0
2007-05-08 15:48:00,238.41,238.43,238.41,238.415,923899998.0
2007-05-08 15:49:00,238.43,238.43,238.41,238.415,664700000.0
2007-05-08 15:50:00,238.42,238.45,238.415,238.44,685400008.0
2007-05-08 15:51:00,238.44,238.45,238.42,238.45,774300002.0
2007-05-08 15:52:00,238.44,238.45,238.41,238.45,837300005.0
2007-05-08 15:53:00,238.45,238.45,238.44,238.45,650899999.0
2007-05-08 15:54:00,238.45,238.45,238.44,238.45,1209900031.0
2007-05-08 15:55:00,238.45,238.47,238.425,238.44,500100004.0
2007-05-08 15:56:00,238.44,238.47,238.42,238.47,1692099997.0
2007-05-08 15:57:00,238.47,238.48,238.42,238.42,1567700001.0
2007-05-08 15:58:00,238.42,238.43,238.41,238.43,1062799997.0
2007-05-08 15:59:00,238.44,238.46,238.41,238.43,924300002.0
2007-05-08 16:00:00,238.43,238.46,238.43,238.45,1354599997.0
2007-05-08 16:01:00,238.45,238.45,238.42,238.42,1128099997.0
2007-05-08 16:02:00,238.42,238.43,238.35,238.365,1539500006.0
2007-05-08 16:03:00,238.35,238.46,238.35,238.45,1477300003.0
2007-05-08 16:04:00,238.45,238.48,238.44,238.48,1314300003.0
2007-05-08 16:05:00,238.49,238.51,238.46,238.51,973500006.0
2007-05-08 16:06:00,238.495,238.5,238.45,238.45,691800001.0
2007-05-08 16:07:00,238.45,238.47,238.42,238.47,1315800005.0
2007-05-08 16:08:00,238.47,238.49,238.45,238.49,1305100003.0
2007-05-08 16:09:00,238.48,238.54,238.47,238.54,1203099997.0
2007-05-08 16:10:00,238.54,238.57,238.49,238.53,1178099997.0
2007-05-08 16:11:00,238.53,238.53,238.495,238.525,726299999.0
2007-05-08 16:12:00,238.52,238.525,238.48,238.5,1568100004.0
2007-05-08 16:13:00,238.5,238.525,238.435,238.485,1793799998.0
2007-05-08 16:14:00,238.5,238.53,238.485,238.53,1642600009.0
2007-05-08 16:15:00,238.53,238.6,238.5,238.57,639700001.0
2007-05-08 16:16:00,238.57,238.57,238.51,238.56,1684399998.0
2007-05-08 16:17:00,238.56,238.56,238.365,238.41,1361400000.0
2007-05-08 16:18:00,238.42,238.44,238.37,238.43,1193299997.0
2007-05-08 16:19:00,238.43,238.45,238.35,238.385,1932100003.0
2007-05-08 16:20:00,238.4,238.41,238.345,238.355,2106499995.0
2007-05-08 16:21:00,238.35,238.36,238.29,238.29,2120300007.0
2007-05-08 16:22:00,238.28,238.29,238.21,238.235,2120300007.0
2007-05-08 16:23:00,238.23,238.32,238.22,238.31,1882000003.0
2007-05-08 16:24:00,238.325,238.41,238.325,238.36,1882000003.0
2007-05-08 16:25:00,238.35,238.43,238.35,238.43,1874899997.0
2007-05-08 16:26:00,238.44,238.49,238.42,238.45,1874899997.0
2007-05-08 16:27:00,238.45,238.51,238.45,238.48,1743200011.0
2007-05-08 16:28:00,238.48,238.59,238.48,238.59,992100001.0
2007-05-08 16:29:00,238.595,238.64,238.55,238.56,1856299997.0
2007-05-08 16:30:00,238.56,238.6,238.53,238.58,1662999995.0
2007-05-08 16:31:00,238.58,238.6,238.56,238.58,1662999995.0
2007-05-08 16:32:00,238.58,238.58,238.535,238.55,1111000001.0
2007-05-08 16:33:00,238.55,238.55,238.52,238.54,822900002.0
2007-05-08 16:34:00,238.535,238.58,238.52,238.53,1717200008.0
2007-05-08 16:35:00,238.53,238.55,238.48,238.5,1238400001.0
2007-05-08 16:36:00,238.51,238.51,238.48,238.48,725799985.0
2007-05-08 16:37:00,238.48,238.49,238.47,238.48,389600002.0
2007-05-08 16:38:00,238.48,238.49,238.425,238.43,1289300003.0
2007-05-08 16:39:00,238.43,238.47,238.4,238.41,956899998.0
2007-05-08 16:40:00,238.41,238.46,238.41,238.44,1631900001.0
2007-05-08 16:41:00,238.44,238.48,238.44,238.46,1282300004.0
2007-05-08 16:42:00,238.46,238.49,238.44,238.46,1689699997.0
2007-05-08 16:43:00,238.47,238.5,238.46,238.47,1179200019.0
2007-05-08 16:44:00,238.47,238.52,238.47,238.49,1144300008.0
2007-05-08 16:45:00,238.49,238.53,238.48,238.51,1682500002.0
2007-05-08 16:46:00,238.51,238.54,238.5,238.52,1144800004.0
2007-05-08 16:47:00,238.53,238.53,238.49,238.52,1276200002.0
2007-05-08 16:48:00,238.53,238.55,238.53,238.54,684999999.0
2007-05-08 16:49:00,238.55,238.56,238.52,238.52,755600005.0
2007-05-08 16:50:00,238.52,238.525,238.48,238.5,889200002.0
2007-05-08 16:51:00,238.51,238.56,238.49,238.54,1566600000.0
2007-05-08 16:52:00,238.55,238.59,238.52,238.53,791400006.0
2007-05-08 16:53:00,238.52,238.55,238.52,238.52,1010300002.0
2007-05-08 16:54:00,238.5,238.53,238.48,238.485,1062699998.0
2007-05-08 16:55:00,238.49,238.51,238.45,238.5,1974200000.0
2007-05-08 16:56:00,238.5,238.53,238.49,238.51,641300001.0
2007-05-08 16:57:00,238.52,238.55,238.51,238.54,570300005.0
2007-05-08 16:58:00,238.535,238.56,238.51,238.53,1554500001.0
2007-05-08 16:59:00,238.5,238.53,238.5,238.5,1173899999.0
2007-05-08 17:00:00,238.54,238.57,238.51,238.52,1173899999.0
2007-05-08 17:01:00,238.52,238.55,238.5,238.55,1598600008.0
2007-05-08 17:02:00,238.55,238.59,238.53,238.575,908700004.0
2007-05-08 17:03:00,238.57,238.58,238.555,238.57,576700002.0
2007-05-08 17:04:00,238.57,238.6,238.55,238.56,968000003.0
2007-05-08 17:05:00,238.57,238.57,238.53,238.545,1259100001.0
2007-05-08 17:06:00,238.54,238.56,238.53,238.55,1101700010.0
2007-05-08 17:07:00,238.56,238.56,238.515,238.53,1358200011.0
2007-05-08 17:08:00,238.53,238.535,238.51,238.535,829500004.0
2007-05-08 17:09:00,238.53,238.54,238.5,238.51,616300001.0
2007-05-08 17:10:00,238.51,238.53,238.5,238.51,763000005.0
2007-05-08 17:11:00,238.51,238.53,238.48,238.48,1031300006.0
2007-05-08 17:12:00,238.5,238.53,238.49,238.5,661499996.0
2007-05-08 17:13:00,238.5,238.52,238.49,238.5,611099997.0
2007-05-08 17:14:00,238.5,238.52,238.48,238.485,644800001.0
2007-05-08 17:15:00,238.485,238.5,238.435,238.46,800099999.0
2007-05-08 17:16:00,238.46,238.47,238.44,238.45,891800001.0
2007-05-08 17:17:00,238.45,238.49,238.45,238.49,827100005.0
2007-05-08 17:18:00,238.49,238.51,238.47,238.5,953400000.0
2007-05-08 17:19:00,238.5,238.54,238.5,238.54,946800019.0
2007-05-08 17:20:00,238.54,238.55,238.5,238.53,1485899997.0
2007-05-08 17:21:00,238.53,238.56,238.51,238.55,1447700004.0
2007-05-08 17:22:00,238.55,238.57,238.52,238.57,1212800003.0
2007-05-08 17:23:00,238.57,238.57,238.53,238.56,897100003.0
2007-05-08 17:24:00,238.57,238.57,238.525,238.545,791100012.0
2007-05-08 17:25:00,238.55,238.58,238.535,238.56,878700001.0
2007-05-08 17:26:00,238.53,238.61,238.52,238.6,1551500010.0
2007-05-08 17:27:00,238.61,238.68,238.61,238.68,1551500010.0
2007-05-08 17:28:00,238.68,238.75,238.64,238.75,1261500016.0
2007-05-08 17:29:00,238.73,238.745,238.7,238.71,1499199997.0
2007-05-08 17:30:00,238.71,238.75,238.68,238.68,924900000.0
2007-05-08 17:31:00,238.69,238.71,238.65,238.66,1503200003.0
2007-05-08 17:32:00,238.66,238.69,238.64,238.65,1272799997.0
2007-05-08 17:33:00,238.64,238.71,238.64,238.66,1063599998.0
2007-05-08 17:34:00,238.66,238.73,238.64,238.73,969300001.0
2007-05-08 17:35:00,238.74,238.78,238.725,238.73,1771599981.0
2007-05-08 17:36:00,238.73,238.77,238.72,238.77,1112099998.0
2007-05-08 17:37:00,238.77,238.775,238.72,238.72,988599999.0
2007-05-08 17:38:00,238.72,238.74,238.72,238.72,955300003.0
2007-05-08 17:39:00,238.72,238.74,238.71,238.72,358700001.0
2007-05-08 17:40:00,238.72,238.73,238.69,238.71,483300002.0
2007-05-08 17:41:00,238.71,238.71,238.68,238.69,565200000.0
2007-05-08 17:42:00,238.69,238.69,238.67,238.67,920800002.0
2007-05-08 17:43:00,238.67,238.67,238.65,238.67,1357499997.0
2007-05-08 17:44:00,238.66,238.67,238.645,238.645,1001399994.0
2007-05-08 17:45:00,238.63,238.635,238.6,238.63,829700009.0
2007-05-08 17:46:00,238.63,238.65,238.6,238.64,522799999.0
2007-05-08 17:47:00,238.64,238.64,238.61,238.61,1041500008.0
2007-05-08 17:48:00,238.61,238.63,238.54,238.55,1705100016.0
2007-05-08 17:49:00,238.55,238.56,238.5,238.55,1842600016.0
2007-05-08 17:50:00,238.55,238.58,238.54,238.58,273300001.0
2007-05-08 17:51:00,238.58,238.58,238.53,238.56,1307300008.0
2007-05-08 17:52:00,238.57,238.58,238.49,238.52,687300000.0
2007-05-08 17:53:00,238.52,238.55,238.51,238.51,1027800005.0
2007-05-08 17:54:00,238.51,238.52,238.5,238.52,185900004.0
2007-05-08 17:55:00,238.515,238.56,238.51,238.55,477200000.0
2007-05-08 17:56:00,238.56,238.56,238.55,238.56,113800000.0
2007-05-08 17:57:00,238.56,238.56,238.55,238.55,226200000.0
2007-05-08 17:58:00,238.55,238.58,238.535,238.58,559100000.0
2007-05-08 17:59:00,238.58,238.58,238.57,238.58,87000000.0
2007-05-08 18:00:00,238.58,238.59,238.57,238.58,241800000.0
2007-05-08 18:01:00,238.58,238.58,238.56,238.57,318599997.0
2007-05-08 18:02:00,238.58,238.59,238.56,238.57,292299999.0
2007-05-08 18:03:00,238.57,238.59,238.57,238.58,225500000.0
2007-05-08 18:04:00,238.58,238.6,238.58,238.59,460100000.0
2007-05-08 18:05:00,238.61,238.62,238.6,238.62,193500000.0
2007-05-08 18:06:00,238.62,238.66,238.61,238.65,512899995.0
2007-05-08 18:07:00,238.66,238.68,238.63,238.64,1051500001.0
2007-05-08 18:08:00,238.63,238.66,238.61,238.63,1034899998.0
2007-05-08 18:09:00,238.63,238.63,238.6,238.63,369299999.0
2007-05-08 18:10:00,238.61,238.62,238.61,238.61,108500001.0
2007-05-08 18:11:00,238.62,238.64,238.57,238.63,236200000.0
2007-05-08 18:12:00,238.63,238.65,238.62,238.62,794999993.0
2007-05-08 18:13:00,238.62,238.63,238.56,238.61,1023700000.0
2007-05-08 18:14:00,238.61,238.615,238.59,238.61,531800000.0
2007-05-08 18:15:00,238.61,238.61,238.55,238.55,704499999.0
2007-05-08 18:16:00,238.56,238.58,238.55,238.56,346200002.0
2007-05-08 18:17:00,238.56,238.56,238.54,238.56,371499997.0
2007-05-08 18:18:00,238.56,238.57,238.55,238.57,179999998.0
2007-05-08 18:19:00,238.57,238.57,238.53,238.55,631300000.0
2007-05-08 18:20:00,238.55,238.56,238.55,238.55,105100000.0
2007-05-08 18:21:00,238.56,238.56,238.52,238.54,253599999.0
2007-05-08 18:22:00,238.54,238.54,238.52,238.53,240500000.0
2007-05-08 18:23:00,238.52,238.53,238.49,238.49,770000001.0
2007-05-08 18:24:00,238.49,238.5,238.48,238.5,816799996.0
2007-05-08 18:25:00,238.5,238.51,238.47,238.48,1047600005.0
2007-05-08 18:26:00,238.49,238.5,238.47,238.49,274000000.0
2007-05-08 18:27:00,238.48,238.54,238.48,238.52,677900001.0
2007-05-08 18:28:00,238.52,238.52,238.5,238.51,83900000.0
2007-05-08 18:29:00,238.51,238.53,238.51,238.53,193000000.0
2007-05-08 18:30:00,238.54,238.54,238.51,238.54,257200000.0
2007-05-08 18:31:00,238.53,238.54,238.52,238.52,99400000.0
2007-05-08 18:32:00,238.53,238.55,238.52,238.54,116599998.0
2007-05-08 18:33:00,238.55,238.56,238.54,238.56,199000000.0
2007-05-08 18:34:00,238.56,238.56,238.52,238.52,233000000.0
2007-05-08 18:35:00,238.52,238.54,238.52,238.54,106500000.0
2007-05-08 18:36:00,238.53,238.54,238.52,238.52,68900000.0
2007-05-08 18:37:00,238.52,238.54,238.495,238.5,314900000.0
2007-05-08 18:38:00,238.5,238.53,238.49,238.53,525400010.0
2007-05-08 18:39:00,238.53,238.54,238.52,238.52,361499995.0
2007-05-08 18:40:00,238.52,238.56,238.52,238.55,546099999.0
2007-05-08 18:41:00,238.56,238.58,238.55,238.57,460399998.0
2007-05-08 18:42:00,238.58,238.58,238.58,238.58,8800000.0
2007-05-08 18:43:00,238.58,238.6,238.58,238.58,87600000.0
2007-05-08 18:44:00,238.58,238.58,238.54,238.56,282799999.0
2007-05-08 18:45:00,238.55,238.55,238.55,238.55,6800000.0
2007-05-08 18:46:00,238.55,238.55,238.52,238.52,274100000.0
2007-05-08 18:47:00,238.53,238.54,238.51,238.52,400700000.0
2007-05-08 18:48:00,238.52,238.53,238.51,238.51,238900000.0
2007-05-08 18:49:00,238.52,238.53,238.47,238.48,594299998.0
2007-05-08 18:50:00,238.49,238.5,238.47,238.5,241300000.0
2007-05-08 18:51:00,238.5,238.5,238.48,238.49,204600000.0
2007-05-08 18:52:00,238.5,238.54,238.49,238.52,530600000.0
2007-05-08 18:53:00,238.52,238.56,238.51,238.54,695499997.0
2007-05-08 18:54:00,238.54,238.54,238.52,238.53,336000000.0
2007-05-08 18:55:00,238.53,238.53,238.5,238.5,185300000.0
2007-05-08 18:56:00,238.5,238.51,238.5,238.51,405599997.0
2007-05-08 18:57:00,238.51,238.54,238.49,238.49,322299998.0
2007-05-08 18:58:00,238.51,238.54,238.5,238.54,720599995.0
2007-05-08 18:59:00,238.54,238.56,238.52,238.54,592200004.0
2007-05-08 19:00:00,238.54,238.54,238.5,238.5,276900000.0
2007-05-08 19:01:00,238.5,238.53,238.49,238.52,1003499999.0
2007-05-08 19:02:00,238.52,238.54,238.5,238.5,578599998.0
2007-05-08 19:03:00,238.5,238.52,238.485,238.51,489299998.0
2007-05-08 19:04:00,238.51,238.51,238.49,238.5,298000000.0
2007-05-08 19:05:00,238.5,238.52,238.5,238.5,174700000.0
2007-05-08 19:06:00,238.5,238.5,238.48,238.48,88799998.0
2007-05-08 19:07:00,238.48,238.48,238.47,238.48,128400000.0
2007-05-08 19:08:00,238.48,238.49,238.48,238.49,146900001.0
2007-05-08 19:09:00,238.49,238.5,238.48,238.485,304199998.0
2007-05-08 19:10:00,238.485,238.51,238.485,238.5,132600000.0
2007-05-08 19:11:00,238.5,238.55,238.5,238.54,266800000.0
2007-05-08 19:12:00,238.54,238.57,238.53,238.57,620600005.0
2007-05-08 19:13:00,238.545,238.555,238.54,238.54,147400000.0
2007-05-08 19:14:00,238.54,238.54,238.53,238.54,258800000.0
2007-05-08 19:15:00,238.53,238.56,238.525,238.54,271700000.0
2007-05-08 19:16:00,238.54,238.54,238.53,238.54,120100000.0
2007-05-08 19:17:00,238.54,238.57,238.53,238.56,124500000.0
2007-05-08 19:18:00,238.56,238.59,238.53,238.58,1954300003.0
2007-05-08 19:19:00,238.58,238.6,238.55,238.6,752699997.0
2007-05-08 19:20:00,238.6,238.62,238.6,238.61,728300000.0
2007-05-08 19:21:00,238.61,238.64,238.61,238.62,493400000.0
2007-05-08 19:22:00,238.62,238.62,238.61,238.61,236800000.0
2007-05-08 19:23:00,238.61,238.63,238.61,238.62,508599997.0
2007-05-08 19:24:00,238.63,238.66,238.63,238.65,141500000.0
2007-05-08 19:25:00,238.65,238.66,238.62,238.66,127000001.0
2007-05-08 19:26:00,238.65,238.66,238.62,238.63,384299999.0
2007-05-08 19:27:00,238.64,238.65,238.62,238.62,291700010.0
2007-05-08 19:28:00,238.62,238.64,238.62,238.62,370400002.0
2007-05-08 19:29:00,238.64,238.7,238.63,238.68,452299999.0
2007-05-08 19:30:00,238.69,238.7,238.65,238.69,536699999.0
2007-05-08 19:31:00,238.68,238.71,238.66,238.71,538199999.0
2007-05-08 19:32:00,238.71,238.71,238.7,238.7,129600002.0
2007-05-08 19:33:00,238.71,238.71,238.66,238.67,256800000.0
2007-05-08 19:34:00,238.67,238.67,238.64,238.65,306099997.0
2007-05-08 19:35:00,238.65,238.67,238.63,238.64,603299997.0
2007-05-08 19:36:00,238.64,238.64,238.6,238.6,959899998.0
2007-05-08 19:37:00,238.61,238.63,238.58,238.6,792100000.0
2007-05-08 19:38:00,238.6,238.62,238.58,238.59,435500000.0
2007-05-08 19:39:00,238.58,238.62,238.58,238.6,463299997.0
2007-05-08 19:40:00,238.61,238.61,238.53,238.53,548000003.0
2007-05-08 19:41:00,238.53,238.55,238.53,238.54,573500002.0
2007-05-08 19:42:00,238.54,238.54,238.51,238.54,425199999.0
2007-05-08 19:43:00,238.54,238.54,238.52,238.54,383400003.0
2007-05-08 19:44:00,238.54,238.54,238.52,238.52,365599999.0
2007-05-08 19:45:00,238.54,238.55,238.54,238.54,183600000.0
2007-05-08 19:46:00,238.54,238.54,238.39,238.44,1818900010.0
2007-05-08 19:47:00,238.45,238.48,238.43,238.43,768200001.0
2007-05-08 19:48:00,238.44,238.48,238.42,238.47,932999995.0
2007-05-08 19:49:00,238.47,238.47,238.435,238.44,488500002.0
2007-05-08 19:50:00,238.43,238.47,238.42,238.455,569300002.0
2007-05-08 19:51:00,238.46,238.5,238.45,238.46,318800001.0
2007-05-08 19:52:00,238.46,238.48,238.445,238.45,407100000.0
2007-05-08 19:53:00,238.45,238.45,238.44,238.44,50600000.0
2007-05-08 19:54:00,238.44,238.46,238.43,238.44,98100000.0
2007-05-08 19:55:00,238.45,238.46,238.44,238.46,215700000.0
2007-05-08 19:56:00,238.47,238.48,238.47,238.48,60400000.0
2007-05-08 19:57:00,238.48,238.48,238.48,238.48,278000001.0
2007-05-08 19:58:00,238.48,238.5,238.475,238.5,357300000.0
2007-05-08 19:59:00,238.5,238.51,238.49,238.49,242800001.0
2007-05-08 20:00:00,238.5,238.53,238.5,238.51,547000000.0
2007-05-08 20:01:00,238.52,238.57,238.52,238.55,460800000.0
2007-05-08 20:02:00,238.55,238.55,238.525,238.54,261300001.0
2007-05-08 20:03:00,238.53,238.56,238.53,238.56,615199998.0
2007-05-08 20:04:00,238.56,238.56,238.53,238.55,1047900011.0
2007-05-08 20:05:00,238.55,238.58,238.55,238.57,567000004.0
2007-05-08 20:06:00,238.57,238.58,238.55,238.57,648900005.0
2007-05-08 20:07:00,238.57,238.57,238.55,238.55,143199999.0
2007-05-08 20:08:00,238.56,238.58,238.56,238.58,75400000.0
2007-05-08 20:09:00,238.58,238.58,238.57,238.58,67400000.0
2007-05-08 20:10:00,238.59,238.6,238.56,238.56,468800000.0
2007-05-08 20:11:00,238.56,238.6,238.56,238.6,261600000.0
2007-05-08 20:12:00,238.6,238.62,238.58,238.62,777900004.0
2007-05-08 20:13:00,238.62,238.63,238.61,238.61,384899993.0
2007-05-08 20:14:00,238.62,238.64,238.605,238.63,521600001.0
2007-05-08 20:15:00,238.63,238.63,238.57,238.57,590600001.0
2007-05-08 20:16:00,238.58,238.59,238.5,238.51,1890499997.0
2007-05-08 20:17:00,238.5,238.58,238.5,238.55,383299999.0
2007-05-08 20:18:00,238.55,238.59,238.55,238.57,189400000.0
2007-05-08 20:19:00,238.56,238.56,238.54,238.56,405900000.0
2007-05-08 20:20:00,238.56,238.56,238.54,238.55,181300002.0
2007-05-08 20:21:00,238.56,238.59,238.56,238.59,228499997.0
2007-05-08 20:22:00,238.59,238.61,238.58,238.61,322200000.0
2007-05-08 20:23:00,238.61,238.61,238.6,238.6,132400000.0
2007-05-08 20:24:00,238.6,238.6,238.6,238.6,258800002.0
2007-05-08 20:25:00,238.6,238.6,238.6,238.6,20700000.0
2007-05-08 20:26:00,238.59,238.6,238.59,238.59,102500000.0
2007-05-08 20:27:00,238.59,238.59,238.59,238.59,167000002.0
2007-05-08 20:28:00,238.6,238.61,238.6,238.61,258800000.0
2007-05-08 20:29:00,238.61,238.63,238.59,238.6,152300000.0
2007-05-08 20:30:00,238.6,238.62,238.6,238.6,594899999.0
2007-05-08 20:31:00,238.6,238.62,238.58,238.59,1151400001.0
2007-05-08 20:32:00,238.6,238.69,238.6,238.66,824900000.0
2007-05-08 20:33:00,238.66,238.67,238.64,238.66,307400000.0
2007-05-08 20:34:00,238.66,238.68,238.63,238.68,335900004.0
2007-05-08 20:35:00,238.67,238.69,238.66,238.69,429200000.0
2007-05-08 20:36:00,238.69,238.7,238.68,238.69,166600000.0
2007-05-08 20:37:00,238.69,238.7,238.58,238.61,860800001.0
2007-05-08 20:38:00,238.62,238.63,238.61,238.62,349799995.0
2007-05-08 20:39:00,238.62,238.69,238.62,238.69,516200000.0
2007-05-08 20:40:00,238.69,238.69,238.66,238.68,285499999.0
2007-05-08 20:41:00,238.68,238.69,238.68,238.68,31700000.0
2007-05-08 20:42:00,238.68,238.71,238.67,238.71,318100000.0
2007-05-08 20:43:00,238.71,238.72,238.68,238.71,301400000.0
2007-05-08 20:44:00,238.71,238.71,238.63,238.63,573199997.0
2007-05-08 20:45:00,238.63,238.65,238.63,238.64,230300000.0
2007-05-08 20:46:00,238.64,238.68,238.63,238.64,562800000.0
2007-05-08 20:47:00,238.64,238.67,238.63,238.63,340700000.0
2007-05-08 20:48:00,238.63,238.64,238.62,238.64,317799999.0
2007-05-08 20:49:00,238.64,238.66,238.635,238.65,309300000.0
2007-05-08 20:50:00,238.65,238.66,238.64,238.64,618800002.0
2007-05-08 20:51:00,238.64,238.65,238.62,238.64,709300001.0
2007-05-08 20:52:00,238.63,238.64,238.61,238.61,332300002.0
2007-05-08 20:53:00,238.61,238.62,238.61,238.62,103100001.0
2007-05-08 20:54:00,238.62,238.64,238.62,238.64,33100000.0
2007-05-08 20:55:00,238.64,238.65,238.63,238.63,206100000.0
2007-05-08 20:56:00,238.63,238.63,238.56,238.57,502300002.0
2007-05-08 20:57:00,238.575,238.585,238.56,238.56,237500000.0
2007-05-08 20:58:00,238.56,238.58,238.56,238.56,215400000.0
2007-05-08 20:59:00,238.56,238.59,238.54,238.54,519800000.0
2007-05-08 21:00:00,238.54,238.57,238.52,238.57,459100000.0
2007-05-08 21:01:00,238.56,238.58,238.55,238.58,137100001.0
2007-05-08 21:02:00,238.58,238.62,238.58,238.6,285200000.0
2007-05-08 21:03:00,238.62,238.62,238.6,238.6,113400000.0
2007-05-08 21:04:00,238.6,238.6,238.55,238.55,404800001.0
2007-05-08 21:05:00,238.56,238.61,238.55,238.595,363000001.0
2007-05-08 21:06:00,238.6,238.62,238.6,238.61,212400000.0
2007-05-08 21:07:00,238.62,238.64,238.61,238.62,584500000.0
2007-05-08 21:08:00,238.62,238.64,238.61,238.63,508500001.0
2007-05-08 21:09:00,238.63,238.64,238.62,238.62,115500000.0
2007-05-08 21:10:00,238.62,238.625,238.605,238.605,126099999.0
2007-05-08 21:11:00,238.63,238.63,238.6,238.6,200600000.0
2007-05-08 21:12:00,238.6,238.64,238.58,238.58,448200000.0
2007-05-08 21:13:00,238.6,238.61,238.58,238.6,274000000.0
2007-05-08 21:14:00,238.6,238.63,238.59,238.62,702799998.0
2007-05-08 21:15:00,238.62,238.63,238.6,238.62,310799997.0
2007-05-08 21:16:00,238.62,238.64,238.6,238.62,648999996.0
2007-05-08 21:17:00,238.63,238.66,238.63,238.66,139900000.0
2007-05-08 21:18:00,238.66,238.68,238.63,238.68,188100000.0
2007-05-08 21:19:00,238.67,238.67,238.65,238.655,64700000.0
2007-05-08 21:20:00,238.67,238.69,238.67,238.67,115800000.0
2007-05-08 21:21:00,238.67,238.67,238.65,238.66,133000000.0
2007-05-08 21:22:00,238.66,238.67,238.66,238.67,70600000.0
2007-05-08 21:23:00,238.68,238.68,238.64,238.65,88300000.0
2007-05-08 21:24:00,238.65,238.65,238.62,238.63,66000000.0
2007-05-08 21:25:00,238.63,238.63,238.61,238.63,383899999.0
2007-05-08 21:26:00,238.635,238.635,238.63,238.63,108400000.0
2007-05-08 21:27:00,238.63,238.68,238.62,238.66,488999999.0
2007-05-08 21:28:00,238.66,238.66,238.63,238.63,102800000.0
2007-05-08 21:29:00,238.635,238.65,238.61,238.65,381000001.0
2007-05-08 21:30:00,238.65,238.65,238.62,238.64,332300000.0
2007-05-08 21:31:00,238.64,238.66,238.63,238.65,615900001.0
2007-05-08 21:32:00,238.65,238.67,238.65,238.65,245000000.0
2007-05-08 21:33:00,238.65,238.66,238.63,238.66,198600000.0
2007-05-08 21:34:00,238.66,238.66,238.64,238.66,88400000.0
2007-05-08 21:35:00,238.66,238.66,238.63,238.63,388399997.0
2007-05-08 21:36:00,238.63,238.66,238.63,238.64,206400000.0
2007-05-08 21:37:00,238.64,238.66,238.62,238.62,166200000.0
2007-05-08 21:38:00,238.62,238.63,238.62,238.63,50700000.0
2007-05-08 21:39:00,238.64,238.64,238.64,238.64,11200000.0
2007-05-08 21:40:00,238.64,238.64,238.595,238.6,427899999.0
2007-05-08 21:41:00,238.6,238.62,238.6,238.61,264800000.0
2007-05-08 21:42:00,238.61,238.66,238.61,238.65,100800000.0
2007-05-08 21:43:00,238.65,238.65,238.65,238.65,9100000.0
2007-05-08 21:44:00,238.65,238.66,238.65,238.66,16800000.0
2007-05-08 21:45:00,238.617,238.65,238.609,238.65,298299995.0
2007-05-08 21:46:00,238.65,238.65,238.64,238.64,78100001.0
2007-05-08 21:47:00,238.64,238.64,238.6,238.6,246400001.0
2007-05-08 21:48:00,238.6,238.62,238.6,238.61,76500000.0
2007-05-08 21:49:00,238.61,238.61,238.59,238.59,184600000.0
2007-05-08 21:50:00,238.59,238.61,238.59,238.6,145000000.0
2007-05-08 21:51:00,238.6,238.62,238.59,238.59,277900000.0
2007-05-08 21:52:00,238.6,238.62,238.595,238.61,218100000.0
2007-05-08 21:53:00,238.61,238.615,238.59,238.6,270899999.0
2007-05-08 21:54:00,238.6,238.62,238.6,238.6,128900000.0
2007-05-08 21:55:00,238.6,238.62,238.52,238.555,917800003.0
2007-05-08 21:56:00,238.555,238.58,238.555,238.56,127100000.0
2007-05-08 21:57:00,238.56,238.58,238.56,238.57,421700000.0
2007-05-08 21:58:00,238.565,238.57,238.55,238.57,261200001.0
2007-05-08 21:59:00,238.54,238.58,238.535,238.58,529299997.0
2007-05-08 22:00:00,238.58,238.59,238.56,238.59,226600000.0
2007-05-08 22:01:00,238.6,238.62,238.58,238.59,280300003.0
2007-05-08 22:02:00,238.59,238.59,238.55,238.585,240599999.0
2007-05-08 22:03:00,238.58,238.605,238.56,238.58,471200005.0
2007-05-08 22:04:00,238.58,238.6,238.58,238.6,105200000.0
2007-05-08 22:05:00,238.6,238.64,238.6,238.625,66100000.0
2007-05-08 22:06:00,238.63,238.64,238.62,238.63,200000000.0
2007-05-08 22:07:00,238.63,238.64,238.62,238.64,137200000.0
2007-05-08 22:08:00,238.64,238.68,238.63,238.67,307000000.0
2007-05-08 22:09:00,238.67,238.68,238.66,238.68,52200000.0
2007-05-08 22:10:00,238.68,238.68,238.66,238.66,54600000.0
2007-05-08 22:11:00,238.66,238.66,238.66,238.66,40400000.0
2007-05-08 22:12:00,238.66,238.67,238.66,238.67,26000000.0
2007-05-08 22:13:00,238.67,238.68,238.66,238.68,269600002.0
2007-05-08 22:14:00,238.68,238.68,238.66,238.66,115100000.0
2007-05-08 22:15:00,238.67,238.67,238.67,238.67,4400000.0
2007-05-08 22:16:00,238.69,238.69,238.69,238.69,19600000.0
2007-05-08 22:17:00,238.69,238.69,238.68,238.68,92200000.0
2007-05-08 22:18:00,238.68,238.7,238.68,238.7,59200000.0
2007-05-08 22:19:00,238.7,238.7,238.68,238.68,129199997.0
2007-05-08 22:20:00,238.69,238.69,238.68,238.68,63200000.0
2007-05-08 22:21:00,238.68,238.68,238.68,238.68,130599998.0
2007-05-08 22:22:00,238.68,238.7,238.68,238.68,83400000.0
2007-05-08 22:23:00,238.68,238.69,238.68,238.69,26200000.0
2007-05-08 22:24:00,238.69,238.74,238.68,238.71,141600000.0
2007-05-08 22:25:00,238.71,238.715,238.7,238.7,238400000.0
2007-05-08 22:26:00,238.7,238.7,238.665,238.675,116200000.0
2007-05-08 22:27:00,238.68,238.69,238.675,238.685,102200000.0
2007-05-08 22:28:00,238.685,238.69,238.66,238.69,113800000.0
2007-05-08 22:29:00,238.685,238.71,238.665,238.71,143800000.0
2007-05-08 22:30:00,238.71,238.71,238.7,238.7,52600001.0
2007-05-08 22:31:00,238.69,238.695,238.68,238.69,93800001.0
2007-05-08 22:32:00,238.69,238.7,238.69,238.7,81800001.0
2007-05-08 22:33:00,238.71,238.71,238.71,238.71,29800000.0
2007-05-08 22:34:00,238.71,238.71,238.69,238.69,88500000.0
2007-05-08 22:35:00,238.69,238.69,238.65,238.67,286899999.0
2007-05-08 22:36:00,238.68,238.73,238.66,238.72,173900000.0
2007-05-08 22:37:00,238.72,238.73,238.7,238.72,227400000.0
2007-05-08 22:38:00,238.72,238.745,238.72,238.72,412600000.0
2007-05-08 22:39:00,238.72,238.74,238.68,238.72,445800000.0
2007-05-08 22:40:00,238.735,238.75,238.725,238.745,89000000.0
2007-05-08 22:41:00,238.745,238.745,238.72,238.725,107100000.0
2007-05-08 22:42:00,238.725,238.725,238.715,238.725,33800000.0
2007-05-08 22:43:00,238.725,238.74,238.715,238.715,85800000.0
2007-05-08 22:44:00,238.715,238.725,238.71,238.72,72300000.0
2007-05-08 22:45:00,238.72,238.73,238.715,238.725,39400000.0
2007-05-08 22:46:00,238.73,238.745,238.73,238.73,61800000.0
2007-05-08 22:47:00,238.73,238.745,238.725,238.725,50700000.0
2007-05-08 22:48:00,238.73,238.73,238.73,238.73,8000000.0
2007-05-08 22:49:00,238.73,238.74,238.72,238.735,100600000.0
2007-05-08 22:50:00,238.735,238.76,238.72,238.75,166500000.0
2007-05-08 22:51:00,238.76,238.76,238.74,238.76,74700000.0
2007-05-08 22:52:00,238.76,238.8,238.76,238.78,224800000.0
2007-05-08 22:53:00,238.78,238.78,238.76,238.77,191900001.0
2007-05-08 22:54:00,238.77,238.77,238.76,238.76,128800001.0
2007-05-08 22:55:00,238.76,238.76,238.74,238.76,63200000.0
2007-05-08 22:56:00,238.76,238.76,238.76,238.76,50200000.0
2007-05-08 22:57:00,238.76,238.76,238.74,238.76,102400000.0
2007-05-08 22:58:00,238.76,238.78,238.74,238.75,174000000.0
2007-05-08 22:59:00,238.75,238.77,238.75,238.76,100400000.0
2007-05-08 23:00:00,238.76,238.76,238.74,238.76,64200000.0
2007-05-08 23:01:00,238.76,238.76,238.71,238.71,28700000.0
2007-05-08 23:02:00,238.71,238.75,238.7,238.72,43100000.0
2007-05-08 23:03:00,238.71,238.74,238.71,238.73,30200000.0
2007-05-08 23:04:00,238.73,238.74,238.73,238.73,7200000.0
2007-05-08 23:05:00,238.73,238.73,238.72,238.72,31200000.0
2007-05-08 23:06:00,238.72,238.73,238.72,238.72,33600000.0
2007-05-08 23:07:00,238.73,238.77,238.73,238.74,14400000.0
2007-05-08 23:08:00,238.73,238.77,238.72,238.75,59200000.0
2007-05-08 23:09:00,238.76,238.76,238.71,238.73,35100000.0
2007-05-08 23:10:00,238.73,238.76,238.65,238.65,174000000.0
2007-05-08 23:11:00,238.65,238.67,238.59,238.61,252700000.0
2007-05-08 23:12:00,238.605,238.725,238.605,238.67,327800000.0
2007-05-08 23:13:00,238.68,238.69,238.65,238.675,137600000.0
2007-05-08 23:14:00,238.68,238.715,238.68,238.705,100300000.0
2007-05-08 23:15:00,238.705,238.715,238.7,238.715,98800000.0
2007-05-08 23:16:00,238.72,238.725,238.715,238.715,33300000.0
2007-05-08 23:17:00,238.725,238.735,238.71,238.73,189600000.0
2007-05-08 23:18:00,238.73,238.735,238.72,238.735,60800000.0
2007-05-08 23:19:00,238.725,238.74,238.715,238.715,182700000.0
2007-05-08 23:20:00,238.71,238.71,238.71,238.71,21800000.0
2007-05-08 23:21:00,238.71,238.735,238.705,238.71,115400000.0
2007-05-08 23:22:00,238.71,238.715,238.69,238.69,34200000.0
2007-05-08 23:23:00,238.69,238.69,238.665,238.68,115400000.0
2007-05-08 23:24:00,238.685,238.7,238.68,238.68,107400000.0
2007-05-08 23:25:00,238.685,238.685,238.675,238.675,25800000.0
2007-05-08 23:26:00,238.685,238.685,238.675,238.675,32400000.0
2007-05-08 23:27:00,238.67,238.67,238.595,238.595,134700000.0
2007-05-08 23:28:00,238.59,238.645,238.59,238.62,164600000.0
2007-05-08 23:29:00,238.63,238.63,238.63,238.63,13800000.0
2007-05-08 23:30:00,238.64,238.715,238.615,238.715,187000000.0
2007-05-08 23:31:00,238.685,238.71,238.64,238.68,199600000.0
2007-05-08 23:32:00,238.675,238.76,238.67,238.695,189700000.0
2007-05-08 23:33:00,238.695,238.695,238.67,238.695,40500000.0
2007-05-08 23:34:00,238.7,238.7,238.66,238.68,120800001.0
2007-05-08 23:35:00,238.68,238.69,238.68,238.68,41800000.0
2007-05-08 23:36:00,238.68,238.685,238.67,238.67,114600001.0
2007-05-08 23:37:00,238.68,238.69,238.66,238.66,124600000.0
2007-05-08 23:38:00,238.67,238.67,238.655,238.655,25200000.0
2007-05-08 23:39:00,238.655,238.655,238.64,238.64,49400000.0
2007-05-08 23:40:00,238.64,238.64,238.62,238.63,99200000.0
2007-05-08 23:41:00,238.63,238.63,238.59,238.6,239800002.0
2007-05-08 23:42:00,238.6,238.695,238.6,238.65,143200000.0
2007-05-08 23:43:00,238.65,238.66,238.64,238.64,26400000.0
2007-05-08 23:44:00,238.64,238.67,238.62,238.65,70200000.0
2007-05-08 23:45:00,238.66,238.66,238.62,238.635,145300000.0
2007-05-08 23:46:00,238.635,238.65,238.63,238.635,57600000.0
2007-05-08 23:47:00,238.635,238.635,238.595,238.595,31200000.0
2007-05-08 23:48:00,238.6,238.62,238.6,238.6,107100000.0
2007-05-08 23:49:00,238.588,238.617,238.588,238.617,167200000.0
2007-05-08 23:50:00,238.64,238.66,238.6,238.66,289500000.0
2007-05-08 23:51:00,238.66,238.66,238.64,238.65,245000000.0
2007-05-08 23:52:00,238.65,238.65,238.63,238.64,175800000.0
2007-05-08 23:53:00,238.64,238.68,238.64,238.68,151000000.0
2007-05-08 23:54:00,238.68,238.725,238.67,238.725,93600000.0
2007-05-08 23:55:00,238.725,238.74,238.705,238.705,148700000.0
2007-05-08 23:56:00,238.705,238.73,238.69,238.705,218900001.0
2007-05-08 23:57:00,238.705,238.705,238.7,238.705,28000000.0
2007-05-08 23:58:00,238.7,238.705,238.7,238.705,16200000.0
2007-05-08 23:59:00,238.705,238.72,238.67,238.69,147600000.0
2007-05-09 00:00:00,238.69,238.695,238.67,238.69,121062500.0
2007-05-09 00:01:00,238.69,238.69,238.65,238.665,100212500.0
2007-05-09 00:02:00,238.665,238.68,238.665,238.68,55600000.0
2007-05-09 00:03:00,238.69,238.71,238.68,238.71,89600000.0
2007-05-09 00:04:00,238.71,238.75,238.7,238.725,218400001.0
2007-05-09 00:05:00,238.725,238.75,238.725,238.75,39400000.0
2007-05-09 00:06:00,238.75,238.75,238.73,238.73,65600000.0
2007-05-09 00:07:00,238.73,238.735,238.73,238.73,52900000.0
2007-05-09 00:08:00,238.725,238.725,238.705,238.715,49700000.0
2007-05-09 00:09:00,238.715,238.73,238.71,238.73,44500000.0
2007-05-09 00:10:00,238.73,238.73,238.71,238.71,20400000.0
2007-05-09 00:11:00,238.71,238.715,238.71,238.715,22700000.0
2007-05-09 00:12:00,238.715,238.715,238.71,238.71,8800000.0
2007-05-09 00:13:00,238.71,238.715,238.71,238.715,36600000.0
2007-05-09 00:14:00,238.72,238.74,238.72,238.73,35700000.0
2007-05-09 00:15:00,238.73,238.74,238.72,238.72,148200000.0
2007-05-09 00:16:00,238.72,238.74,238.72,238.74,33500000.0
2007-05-09 00:17:00,238.74,238.755,238.74,238.74,37800000.0
2007-05-09 00:18:00,238.75,238.76,238.75,238.75,66800000.0
2007-05-09 00:19:00,238.74,238.76,238.73,238.74,192699999.0
2007-05-09 00:20:00,238.74,238.74,238.74,238.74,4600000.0
2007-05-09 00:21:00,238.74,238.74,238.74,238.74,24000000.0
2007-05-09 00:22:00,238.74,238.745,238.73,238.735,46200000.0
2007-05-09 00:23:00,238.73,238.735,238.72,238.735,51100000.0
2007-05-09 00:24:00,238.735,238.735,238.705,238.705,34200000.0
2007-05-09 00:25:00,238.705,238.725,238.705,238.725,24000000.0
2007-05-09 00:26:00,238.73,238.75,238.73,238.75,17000000.0
2007-05-09 00:27:00,238.699,238.721,238.697,238.698,404900011.0
2007-05-09 00:28:00,238.745,238.745,238.735,238.735,15800000.0
2007-05-09 00:29:00,238.75,238.75,238.75,238.75,2400000.0
2007-05-09 00:30:00,238.75,238.75,238.75,238.75,800000.0
2007-05-09 00:31:00,238.745,238.745,238.745,238.745,6000000.0
2007-05-09 00:32:00,238.745,238.745,238.725,238.725,11400000.0
2007-05-09 00:33:00,238.725,238.725,238.715,238.725,23800000.0
2007-05-09 00:34:00,238.725,238.725,238.715,238.715,6000000.0
2007-05-09 00:35:00,238.72,238.735,238.675,238.73,181500000.0
2007-05-09 00:36:00,238.73,238.78,238.71,238.745,180900000.0
2007-05-09 00:37:00,238.745,238.745,238.73,238.735,67600000.0
2007-05-09 00:38:00,238.735,238.755,238.735,238.755,26200000.0
2007-05-09 00:39:00,238.77,238.77,238.73,238.74,194500001.0
2007-05-09 00:40:00,238.75,238.75,238.71,238.73,248600000.0
2007-05-09 00:41:00,238.73,238.775,238.73,238.75,97000000.0
2007-05-09 00:42:00,238.75,238.75,238.735,238.735,22600000.0
2007-05-09 00:43:00,238.735,238.735,238.725,238.735,70200000.0
2007-05-09 00:44:00,238.735,238.735,238.715,238.725,57300000.0
2007-05-09 00:45:00,238.74,238.75,238.74,238.75,437500.0
2007-05-09 00:46:00,238.76,238.76,238.73,238.76,5712500.0
2007-05-09 00:47:00,238.73,238.74,238.73,238.73,17437500.0
2007-05-09 00:48:00,238.735,238.735,238.665,238.665,96400000.0
2007-05-09 00:49:00,238.67,238.675,238.62,238.65,103200000.0
2007-05-09 00:50:00,238.65,238.66,238.62,238.66,148300000.0
2007-05-09 00:51:00,238.65,238.66,238.63,238.645,110099999.0
2007-05-09 00:52:00,238.645,238.675,238.64,238.675,51900000.0
2007-05-09 00:53:00,238.644,238.653,238.614,238.618,66000000.0
2007-05-09 00:54:00,238.675,238.68,238.66,238.68,42500000.0
2007-05-09 00:55:00,238.68,238.7,238.68,238.69,67400000.0
2007-05-09 00:56:00,238.69,238.7,238.69,238.7,8900000.0
2007-05-09 00:57:00,238.7,238.7,238.69,238.69,19200000.0
2007-05-09 00:58:00,238.69,238.7,238.69,238.7,13200000.0
2007-05-09 00:59:00,238.7,238.71,238.69,238.69,82700000.0
2007-05-09 01:00:00,238.69,238.75,238.69,238.69,90800000.0
2007-05-09 01:01:00,238.7,238.705,238.68,238.69,125800000.0
2007-05-09 01:02:00,238.695,238.695,238.675,238.695,182000000.0
2007-05-09 01:03:00,238.695,238.695,238.65,238.68,179400000.0
2007-05-09 01:04:00,238.68,238.69,238.66,238.66,75400000.0
2007-05-09 01:05:00,238.66,238.66,238.66,238.66,9800000.0
2007-05-09 01:06:00,238.66,238.66,238.65,238.65,20400000.0
2007-05-09 01:07:00,238.66,238.66,238.54,238.62,498499997.0
2007-05-09 01:08:00,238.62,238.62,238.57,238.61,293199996.0
2007-05-09 01:09:00,238.61,238.61,238.58,238.59,288199999.0
2007-05-09 01:10:00,238.59,238.6,238.58,238.6,70000000.0
2007-05-09 01:11:00,238.6,238.63,238.58,238.59,313900000.0
2007-05-09 01:12:00,238.605,238.605,238.605,238.605,3000000.0
2007-05-09 01:13:00,238.6,238.6,238.6,238.6,16000000.0
2007-05-09 01:14:00,238.6,238.62,238.6,238.61,55000000.0
2007-05-09 01:15:00,238.61,238.61,238.61,238.61,11000000.0
2007-05-09 01:16:00,238.61,238.61,238.595,238.61,45600000.0
2007-05-09 01:17:00,238.61,238.61,238.6,238.6,11000000.0
2007-05-09 01:18:00,238.6,238.61,238.59,238.59,99600000.0
2007-05-09 01:19:00,238.59,238.6,238.59,238.59,42600000.0
2007-05-09 01:20:00,238.59,238.61,238.58,238.61,155600001.0
2007-05-09 01:21:00,238.62,238.71,238.61,238.67,315200000.0
2007-05-09 01:22:00,238.68,238.71,238.64,238.71,379100000.0
2007-05-09 01:23:00,238.71,238.71,238.7,238.71,31000000.0
2007-05-09 01:24:00,238.71,238.71,238.7,238.71,46900000.0
2007-05-09 01:25:00,238.71,238.73,238.69,238.69,180600000.0
2007-05-09 01:26:00,238.7,238.7,238.68,238.69,125600000.0
2007-05-09 01:27:00,238.69,238.7,238.68,238.69,102100000.0
2007-05-09 01:28:00,238.69,238.7,238.68,238.7,95600000.0
2007-05-09 01:29:00,238.69,238.72,238.68,238.72,243100000.0
2007-05-09 01:30:00,238.72,238.74,238.72,238.74,136200000.0
2007-05-09 01:31:00,238.74,238.79,238.74,238.77,459700000.0
2007-05-09 01:32:00,238.78,238.81,238.73,238.76,324800001.0
2007-05-09 01:33:00,238.76,238.76,238.75,238.75,24000000.0
2007-05-09 01:34:00,238.755,238.78,238.755,238.77,70500000.0
2007-05-09 01:35:00,238.77,238.77,238.76,238.76,14800000.0
2007-05-09 01:36:00,238.76,238.76,238.74,238.74,104400000.0
2007-05-09 01:37:00,238.74,238.76,238.74,238.75,98300000.0
2007-05-09 01:38:00,238.76,238.76,238.69,238.705,190200000.0
2007-05-09 01:39:00,238.715,238.75,238.71,238.73,161000000.0
2007-05-09 01:40:00,238.72,238.72,238.69,238.72,176300000.0
2007-05-09 01:41:00,238.72,238.74,238.72,238.72,116400000.0
2007-05-09 01:42:00,238.72,238.72,238.71,238.71,34400000.0
2007-05-09 01:43:00,238.71,238.72,238.7,238.72,39600000.0
2007-05-09 01:44:00,238.725,238.73,238.725,238.73,13400000.0
2007-05-09 01:45:00,238.73,238.73,238.68,238.68,165400000.0
2007-05-09 01:46:00,238.68,238.7,238.68,238.69,169400000.0
2007-05-09 01:47:00,238.69,238.7,238.69,238.7,44000000.0
2007-05-09 01:48:00,238.7,238.7,238.7,238.7,17000000.0
2007-05-09 01:49:00,238.7,238.7,238.7,238.7,20600000.0
2007-05-09 01:50:00,238.71,238.73,238.71,238.73,96400000.0
2007-05-09 01:51:00,238.73,238.73,238.7,238.73,46200000.0
2007-05-09 01:52:00,238.72,238.72,238.66,238.68,317000000.0
2007-05-09 01:53:00,238.68,238.68,238.6,238.61,257999996.0
2007-05-09 01:54:00,238.61,238.64,238.6,238.63,307200000.0
2007-05-09 01:55:00,238.65,238.67,238.65,238.66,166000000.0
2007-05-09 01:56:00,238.67,238.69,238.63,238.63,467800000.0
2007-05-09 01:57:00,238.63,238.63,238.6,238.61,346100000.0
2007-05-09 01:58:00,238.61,238.63,238.59,238.6,210800000.0
2007-05-09 01:59:00,238.6,238.62,238.585,238.605,723800011.0
2007-05-09 02:00:00,238.61,238.67,238.61,238.66,250700000.0
2007-05-09 02:01:00,238.66,238.66,238.61,238.63,354100000.0
2007-05-09 02:02:00,238.63,238.66,238.63,238.64,134500000.0
2007-05-09 02:03:00,238.64,238.64,238.62,238.64,51400000.0
2007-05-09 02:04:00,238.64,238.66,238.62,238.62,186900000.0
2007-05-09 02:05:00,238.62,238.64,238.6,238.61,284900000.0
2007-05-09 02:06:00,238.605,238.61,238.58,238.59,254600000.0
2007-05-09 02:07:00,238.6,238.61,238.58,238.59,141200001.0
2007-05-09 02:08:00,238.59,238.6,238.58,238.6,87550000.0
2007-05-09 02:09:00,238.6,238.6,238.55,238.565,419162503.0
2007-05-09 02:10:00,238.57,238.6,238.55,238.58,278799999.0
2007-05-09 02:11:00,238.58,238.59,238.56,238.57,153000000.0
2007-05-09 02:12:00,238.57,238.58,238.55,238.57,501100000.0
2007-05-09 02:13:00,238.58,238.58,238.56,238.56,137100000.0
2007-05-09 02:14:00,238.56,238.56,238.52,238.53,102000000.0
2007-05-09 02:15:00,238.53,238.53,238.5,238.52,487399999.0
2007-05-09 02:16:00,238.515,238.53,238.49,238.49,373000000.0
2007-05-09 02:17:00,238.49,238.49,238.42,238.44,557699998.0
2007-05-09 02:18:00,238.435,238.44,238.36,238.4,598800002.0
2007-05-09 02:19:00,238.4,238.43,238.37,238.39,338899999.0
2007-05-09 02:20:00,238.39,238.41,238.37,238.39,749500006.0
2007-05-09 02:21:00,238.39,238.39,238.39,238.39,155600000.0
2007-05-09 02:22:00,238.39,238.4,238.39,238.39,112800000.0
2007-05-09 02:23:00,238.385,238.4,238.38,238.39,50500000.0
2007-05-09 02:24:00,238.39,238.43,238.38,238.43,214900001.0
2007-05-09 02:25:00,238.43,238.47,238.43,238.47,180700000.0
2007-05-09 02:26:00,238.48,238.48,238.44,238.44,271500000.0
2007-05-09 02:27:00,238.44,238.44,238.4,238.42,156799999.0
2007-05-09 02:28:00,238.42,238.44,238.42,238.43,58600000.0
2007-05-09 02:29:00,238.43,238.44,238.43,238.44,100300000.0
2007-05-09 02:30:00,238.44,238.44,238.37,238.41,420300001.0
2007-05-09 02:31:00,238.4,238.41,238.39,238.41,256199999.0
2007-05-09 02:32:00,238.41,238.41,238.37,238.37,226100004.0
2007-05-09 02:33:00,238.36,238.38,238.36,238.37,265000001.0
2007-05-09 02:34:00,238.37,238.37,238.29,238.35,446600000.0
2007-05-09 02:35:00,238.35,238.37,238.33,238.34,196000000.0
2007-05-09 02:36:00,238.34,238.36,238.33,238.35,198800000.0
2007-05-09 02:37:00,238.35,238.4,238.35,238.4,209800000.0
2007-05-09 02:38:00,238.41,238.42,238.38,238.42,67262500.0
2007-05-09 02:39:00,238.42,238.43,238.41,238.42,22312500.0
2007-05-09 02:40:00,238.42,238.43,238.36,238.37,163237499.0
2007-05-09 02:41:00,238.37,238.4,238.35,238.4,236887500.0
2007-05-09 02:42:00,238.4,238.43,238.38,238.43,8025000.0
2007-05-09 02:43:00,238.4,238.41,238.4,238.41,46925000.0
2007-05-09 02:44:00,238.41,238.41,238.39,238.41,96900000.0
2007-05-09 02:45:00,238.41,238.41,238.37,238.4,85062500.0
2007-05-09 02:46:00,238.39,238.39,238.36,238.38,150062500.0
2007-05-09 02:47:00,238.38,238.39,238.33,238.33,108150000.0
2007-05-09 02:48:00,238.33,238.38,238.31,238.38,492749994.0
2007-05-09 02:49:00,238.37,238.4,238.345,238.39,386212500.0
2007-05-09 02:50:00,238.39,238.39,238.34,238.36,130962500.0
2007-05-09 02:51:00,238.36,238.37,238.34,238.36,127437500.0
2007-05-09 02:52:00,238.36,238.38,238.34,238.34,336250000.0
2007-05-09 02:53:00,238.34,238.36,238.33,238.35,483224996.0
2007-05-09 02:54:00,238.35,238.36,238.19,238.23,590625000.0
2007-05-09 02:55:00,238.21,238.33,238.21,238.3,954987499.0
2007-05-09 02:56:00,238.3,238.3,238.26,238.29,872699999.0
2007-05-09 02:57:00,238.285,238.32,238.25,238.32,854299999.0
2007-05-09 02:58:00,238.32,238.34,238.3,238.305,536799999.0
2007-05-09 02:59:00,238.31,238.33,238.27,238.28,490100000.0
2007-05-09 03:00:00,238.28,238.3,238.26,238.28,453400002.0
2007-05-09 03:01:00,238.28,238.29,238.21,238.25,309112499.0
2007-05-09 03:02:00,238.25,238.26,238.21,238.25,237300001.0
2007-05-09 03:03:00,238.25,238.27,238.24,238.27,133800000.0
2007-05-09 03:04:00,238.27,238.29,238.25,238.29,475100000.0
2007-05-09 03:05:00,238.29,238.31,238.25,238.26,348912500.0
2007-05-09 03:06:00,238.26,238.27,238.25,238.26,226900000.0
2007-05-09 03:07:00,238.26,238.275,238.23,238.25,425400002.0
2007-05-09 03:08:00,238.25,238.34,238.25,238.28,681000001.0
2007-05-09 03:09:00,238.28,238.34,238.28,238.34,397700001.0
2007-05-09 03:10:00,238.34,238.34,238.25,238.3,459900001.0
2007-05-09 03:11:00,238.3,238.32,238.27,238.29,295900000.0
2007-05-09 03:12:00,238.29,238.33,238.28,238.31,802500003.0
2007-05-09 03:13:00,238.31,238.32,238.25,238.26,529400001.0
2007-05-09 03:14:00,238.26,238.27,238.25,238.25,351000000.0
2007-05-09 03:15:00,238.25,238.29,238.25,238.27,131100000.0
2007-05-09 03:16:00,238.26,238.27,238.17,238.185,354599999.0
2007-05-09 03:17:00,238.18,238.19,238.17,238.17,193800000.0
2007-05-09 03:18:00,238.16,238.18,238.14,238.155,622700003.0
2007-05-09 03:19:00,238.16,238.18,238.15,238.175,146200000.0
2007-05-09 03:20:00,238.17,238.2,238.17,238.17,446399997.0
2007-05-09 03:21:00,238.17,238.17,238.12,238.13,382800000.0
2007-05-09 03:22:00,238.13,238.14,238.11,238.13,532500000.0
2007-05-09 03:23:00,238.13,238.13,238.05,238.06,884900002.0
2007-05-09 03:24:00,238.06,238.13,238.04,238.13,1354500000.0
2007-05-09 03:25:00,238.13,238.14,238.09,238.11,344300000.0
2007-05-09 03:26:00,238.11,238.17,238.11,238.16,851500002.0
2007-05-09 03:27:00,238.16,238.16,238.13,238.16,676999994.0
2007-05-09 03:28:00,238.16,238.22,238.16,238.21,702399990.0
2007-05-09 03:29:00,238.21,238.22,238.125,238.13,1091999999.0
2007-05-09 03:30:00,238.13,238.14,238.11,238.12,398500004.0
2007-05-09 03:31:00,238.12,238.14,238.1,238.12,531400001.0
2007-05-09 03:32:00,238.12,238.14,238.11,238.14,129200000.0
2007-05-09 03:33:00,238.14,238.16,238.11,238.13,453599997.0
2007-05-09 03:34:00,238.14,238.14,238.11,238.13,568899999.0
2007-05-09 03:35:00,238.135,238.17,238.13,238.17,187950000.0
2007-05-09 03:36:00,238.17,238.22,238.17,238.21,190037500.0
2007-05-09 03:37:00,238.21,238.23,238.21,238.23,42900000.0
2007-05-09 03:38:00,238.23,238.26,238.23,238.25,62900000.0
2007-05-09 03:39:00,238.25,238.27,238.195,238.205,164662500.0
2007-05-09 03:40:00,238.205,238.21,238.185,238.185,263600000.0
2007-05-09 03:41:00,238.19,238.2,238.17,238.2,236600001.0
2007-05-09 03:42:00,238.19,238.22,238.19,238.22,263400000.0
2007-05-09 03:43:00,238.22,238.24,238.205,238.22,161300000.0
2007-05-09 03:44:00,238.23,238.26,238.22,238.26,198900000.0
2007-05-09 03:45:00,238.26,238.26,238.23,238.26,212799998.0
2007-05-09 03:46:00,238.26,238.26,238.24,238.26,139600000.0
2007-05-09 03:47:00,238.26,238.31,238.25,238.31,141725000.0
2007-05-09 03:48:00,238.31,238.33,238.27,238.33,169400000.0
2007-05-09 03:49:00,238.34,238.35,238.31,238.33,774500001.0
2007-05-09 03:50:00,238.34,238.35,238.29,238.3,465700001.0
2007-05-09 03:51:00,238.3,238.33,238.27,238.28,435900001.0
2007-05-09 03:52:00,238.28,238.3,238.27,238.29,305200001.0
2007-05-09 03:53:00,238.3,238.31,238.285,238.3,91000000.0
2007-05-09 03:54:00,238.3,238.31,238.29,238.3,188400000.0
2007-05-09 03:55:00,238.31,238.33,238.31,238.33,236000000.0
2007-05-09 03:56:00,238.325,238.33,238.3,238.32,394700000.0
2007-05-09 03:57:00,238.32,238.33,238.31,238.32,140300000.0
2007-05-09 03:58:00,238.32,238.33,238.31,238.325,109000000.0
2007-05-09 03:59:00,238.33,238.33,238.31,238.31,50800000.0
2007-05-09 04:00:00,238.31,238.33,238.31,238.32,71000000.0
2007-05-09 04:01:00,238.33,238.35,238.305,238.35,82962500.0
2007-05-09 04:02:00,238.35,238.36,238.34,238.36,6700000.0
2007-05-09 04:03:00,238.36,238.36,238.34,238.34,4800000.0
2007-05-09 04:04:00,238.34,238.34,238.3,238.33,129000001.0
2007-05-09 04:05:00,238.33,238.36,238.33,238.36,337999999.0
2007-05-09 04:06:00,238.36,238.4,238.36,238.4,325400000.0
2007-05-09 04:07:00,238.4,238.41,238.37,238.4,792337501.0
2007-05-09 04:08:00,238.4,238.42,238.4,238.42,9887500.0
2007-05-09 04:09:00,238.42,238.43,238.42,238.43,8962500.0
2007-05-09 04:10:00,238.43,238.43,238.41,238.41,14187500.0
2007-05-09 04:11:00,238.43,238.43,238.39,238.41,9200000.0
2007-05-09 04:12:00,238.43,238.44,238.4,238.42,7487500.0
2007-05-09 04:13:00,238.42,238.44,238.4,238.4,33800000.0
2007-05-09 04:14:00,238.43,238.44,238.4,238.4,30200000.0
2007-05-09 04:15:00,238.4,238.42,238.38,238.4,364600000.0
2007-05-09 04:16:00,238.405,238.42,238.4,238.42,78000000.0
2007-05-09 04:17:00,238.44,238.45,238.44,238.45,1562500.0
2007-05-09 04:18:00,238.45,238.45,238.43,238.44,2612500.0
2007-05-09 04:19:00,238.43,238.43,238.36,238.41,516499998.0
2007-05-09 04:20:00,238.41,238.41,238.4,238.41,169600000.0
2007-05-09 04:21:00,238.41,238.41,238.4,238.405,68000000.0
2007-05-09 04:22:00,238.41,238.42,238.41,238.41,249300000.0
2007-05-09 04:23:00,238.41,238.43,238.38,238.39,373900002.0
2007-05-09 04:24:00,238.4,238.41,238.39,238.41,334100003.0
2007-05-09 04:25:00,238.42,238.44,238.405,238.43,608800000.0
2007-05-09 04:26:00,238.45,238.45,238.41,238.415,81900000.0
2007-05-09 04:27:00,238.415,238.43,238.405,238.42,353600000.0
2007-05-09 04:28:00,238.43,238.43,238.43,238.43,113800000.0
2007-05-09 04:29:00,238.43,238.43,238.405,238.41,106300000.0
2007-05-09 04:30:00,238.41,238.43,238.41,238.41,141400000.0
2007-05-09 04:31:00,238.41,238.42,238.41,238.41,92600000.0
2007-05-09 04:32:00,238.42,238.42,238.41,238.41,35200000.0
2007-05-09 04:33:00,238.41,238.42,238.405,238.405,44200000.0
2007-05-09 04:34:00,238.42,238.42,238.4,238.4,60700000.0
2007-05-09 04:35:00,238.405,238.42,238.4,238.41,90800000.0
2007-05-09 04:36:00,238.41,238.41,238.39,238.39,135000000.0
2007-05-09 04:37:00,238.42,238.43,238.39,238.39,100362500.0
2007-05-09 04:38:00,238.4,238.42,238.395,238.42,19262500.0
2007-05-09 04:39:00,238.4,238.4,238.37,238.4,232100000.0
2007-05-09 04:40:00,238.395,238.4,238.37,238.39,235199998.0
2007-05-09 04:41:00,238.4,238.4,238.355,238.355,189799999.0
2007-05-09 04:42:00,238.36,238.365,238.32,238.36,390799999.0
2007-05-09 04:43:00,238.36,238.36,238.34,238.355,90200000.0
2007-05-09 04:44:00,238.38,238.38,238.36,238.37,198700000.0
2007-05-09 04:45:00,238.37,238.37,238.35,238.36,396000000.0
2007-05-09 04:46:00,238.36,238.37,238.35,238.36,125400000.0
2007-05-09 04:47:00,238.36,238.41,238.36,238.41,324400000.0
2007-05-09 04:48:00,238.4,238.46,238.37,238.455,573400001.0
2007-05-09 04:49:00,238.46,238.48,238.43,238.475,281000000.0
2007-05-09 04:50:00,238.47,238.48,238.47,238.47,78900003.0
2007-05-09 04:51:00,238.48,238.48,238.44,238.44,171800000.0
2007-05-09 04:52:00,238.44,238.47,238.44,238.47,286900000.0
2007-05-09 04:53:00,238.48,238.49,238.48,238.49,41262500.0
2007-05-09 04:54:00,238.49,238.49,238.48,238.48,41162500.0
2007-05-09 04:55:00,238.49,238.49,238.44,238.44,128087500.0
2007-05-09 04:56:00,238.44,238.45,238.44,238.45,62000000.0
2007-05-09 04:57:00,238.45,238.45,238.44,238.44,108100000.0
2007-05-09 04:58:00,238.44,238.44,238.4,238.42,354799999.0
2007-05-09 04:59:00,238.42,238.42,238.4,238.4,61500000.0
2007-05-09 05:00:00,238.4,238.42,238.4,238.42,340799997.0
2007-05-09 05:01:00,238.42,238.42,238.4,238.41,142900000.0
2007-05-09 05:02:00,238.385,238.404,238.381,238.384,103600000.0
2007-05-09 05:03:00,238.4,238.4,238.4,238.4,135900000.0
2007-05-09 05:04:00,238.4,238.41,238.4,238.4,116000000.0
2007-05-09 05:05:00,238.4,238.4,238.4,238.4,187099994.0
2007-05-09 05:06:00,238.4,238.4,238.39,238.4,137499999.0
2007-05-09 05:07:00,238.4,238.4,238.37,238.38,249800000.0
2007-05-09 05:08:00,238.38,238.43,238.38,238.43,62187500.0
2007-05-09 05:09:00,238.43,238.43,238.43,238.43,162500.0
2007-05-09 05:10:00,238.39,238.43,238.39,238.43,21325000.0
2007-05-09 05:11:00,238.42,238.42,238.37,238.37,187187500.0
2007-05-09 05:12:00,238.38,238.38,238.35,238.38,192800000.0
2007-05-09 05:13:00,238.395,238.4,238.37,238.38,356999997.0
2007-05-09 05:14:00,238.38,238.42,238.36,238.39,247324996.0
2007-05-09 05:15:00,238.39,238.42,238.385,238.385,98299998.0
2007-05-09 05:16:00,238.385,238.41,238.365,238.41,231200000.0
2007-05-09 05:17:00,238.41,238.41,238.38,238.39,337900000.0
2007-05-09 05:18:00,238.4,238.41,238.39,238.41,62599999.0
2007-05-09 05:19:00,238.41,238.41,238.41,238.41,20400000.0
2007-05-09 05:20:00,238.415,238.43,238.39,238.395,336299996.0
2007-05-09 05:21:00,238.395,238.42,238.39,238.41,218199999.0
2007-05-09 05:22:00,238.41,238.43,238.41,238.42,113799999.0
2007-05-09 05:23:00,238.42,238.42,238.42,238.42,4000000.0
2007-05-09 05:24:00,238.43,238.43,238.43,238.43,23200000.0
2007-05-09 05:25:00,238.43,238.43,238.41,238.43,88900000.0
2007-05-09 05:26:00,238.43,238.43,238.405,238.415,288799996.0
2007-05-09 05:27:00,238.43,238.43,238.42,238.42,311400000.0
2007-05-09 05:28:00,238.42,238.42,238.38,238.4,656700000.0
2007-05-09 05:29:00,238.4,238.43,238.4,238.43,23025000.0
2007-05-09 05:30:00,238.4,238.42,238.4,238.42,7300000.0
2007-05-09 05:31:00,238.42,238.43,238.395,238.43,52987501.0
2007-05-09 05:32:00,238.43,238.43,238.41,238.41,75962500.0
2007-05-09 05:33:00,238.41,238.41,238.37,238.37,42187500.0
2007-05-09 05:34:00,238.37,238.38,238.37,238.38,48400001.0
2007-05-09 05:35:00,238.38,238.38,238.35,238.35,130200001.0
2007-05-09 05:36:00,238.36,238.38,238.35,238.37,279100001.0
2007-05-09 05:37:00,238.37,238.38,238.36,238.38,150400000.0
2007-05-09 05:38:00,238.38,238.38,238.37,238.37,122200000.0
2007-05-09 05:39:00,238.37,238.37,238.35,238.37,154800000.0
2007-05-09 05:40:00,238.39,238.4,238.39,238.4,187500.0
2007-05-09 05:41:00,238.37,238.4,238.37,238.39,74250000.0
2007-05-09 05:42:00,238.38,238.4,238.37,238.4,123762500.0
2007-05-09 05:43:00,238.37,238.4,238.37,238.38,96350000.0
2007-05-09 05:44:00,238.39,238.4,238.38,238.4,109937500.0
2007-05-09 05:45:00,238.4,238.41,238.4,238.41,22750000.0
2007-05-09 05:46:00,238.41,238.43,238.41,238.42,159000000.0
2007-05-09 05:47:00,238.42,238.43,238.39,238.39,91125000.0
2007-05-09 05:48:00,238.41,238.41,238.37,238.37,50175000.0
2007-05-09 05:49:00,238.39,238.4,238.39,238.4,562500.0
2007-05-09 05:50:00,238.4,238.4,238.4,238.4,13762500.0
2007-05-09 05:51:00,238.39,238.42,238.39,238.42,18362500.0
2007-05-09 05:52:00,238.4,238.4,238.4,238.4,400000.0
2007-05-09 05:53:00,238.41,238.41,238.39,238.41,14112500.0
2007-05-09 05:54:00,238.41,238.42,238.4,238.41,23612500.0
2007-05-09 05:55:00,238.42,238.42,238.35,238.41,184649998.0
2007-05-09 05:56:00,238.41,238.41,238.37,238.41,28024999.0
2007-05-09 05:57:00,238.41,238.41,238.38,238.4,16800000.0
2007-05-09 05:58:00,238.39,238.41,238.38,238.41,29737500.0
2007-05-09 05:59:00,238.41,238.42,238.37,238.37,77812501.0
2007-05-09 06:00:00,238.37,238.39,238.37,238.39,41700000.0
2007-05-09 06:01:00,238.39,238.4,238.39,238.39,33000000.0
2007-05-09 06:02:00,238.39,238.39,238.37,238.39,61300000.0
2007-05-09 06:03:00,238.39,238.39,238.39,238.39,2800000.0
2007-05-09 06:04:00,238.39,238.39,238.38,238.38,72100000.0
2007-05-09 06:05:00,238.385,238.39,238.38,238.38,30400000.0
2007-05-09 06:06:00,238.4,238.4,238.37,238.37,21612500.0
2007-05-09 06:07:00,238.37,238.4,238.37,238.4,42962500.0
2007-05-09 06:08:00,238.4,238.42,238.38,238.38,109000000.0
2007-05-09 06:09:00,238.38,238.43,238.38,238.38,96275000.0
2007-05-09 06:10:00,238.39,238.42,238.37,238.4,103175000.0
2007-05-09 06:11:00,238.4,238.4,238.4,238.4,10400000.0
2007-05-09 06:12:00,238.4,238.42,238.4,238.42,4862500.0
2007-05-09 06:13:00,238.42,238.43,238.42,238.43,125000.0
2007-05-09 06:14:00,238.41,238.43,238.41,238.43,2862500.0
2007-05-09 06:15:00,238.41,238.44,238.4,238.41,193412500.0
2007-05-09 06:16:00,238.41,238.46,238.41,238.41,121075000.0
2007-05-09 06:17:00,238.41,238.43,238.41,238.43,20262500.0
2007-05-09 06:18:00,238.4,238.43,238.4,238.4,23700000.0
2007-05-09 06:19:00,238.4,238.43,238.4,238.4,14525000.0
2007-05-09 06:20:00,238.42,238.42,238.355,238.36,99050000.0
2007-05-09 06:21:00,238.36,238.39,238.36,238.375,117400001.0
2007-05-09 06:22:00,238.38,238.38,238.365,238.365,59900000.0
2007-05-09 06:23:00,238.35,238.355,238.34,238.34,235600001.0
2007-05-09 06:24:00,238.37,238.38,238.37,238.38,229600000.0
2007-05-09 06:25:00,238.38,238.38,238.36,238.36,324000000.0
2007-05-09 06:26:00,238.36,238.36,238.36,238.36,116400000.0
2007-05-09 06:27:00,238.36,238.38,238.35,238.36,214800000.0
2007-05-09 06:28:00,238.38,238.38,238.34,238.35,148399999.0
2007-05-09 06:29:00,238.35,238.38,238.35,238.36,361899996.0
2007-05-09 06:30:00,238.36,238.41,238.35,238.38,1115199997.0
2007-05-09 06:31:00,238.37,238.37,238.35,238.35,758399997.0
2007-05-09 06:32:00,238.36,238.39,238.35,238.39,195899999.0
2007-05-09 06:33:00,238.4,238.41,238.385,238.39,194800001.0
2007-05-09 06:34:00,238.39,238.39,238.39,238.39,28900000.0
2007-05-09 06:35:00,238.39,238.41,238.39,238.39,129000000.0
2007-05-09 06:36:00,238.39,238.41,238.39,238.41,119500002.0
2007-05-09 06:37:00,238.415,238.44,238.415,238.425,97599999.0
2007-05-09 06:38:00,238.43,238.45,238.43,238.44,175399998.0
2007-05-09 06:39:00,238.44,238.46,238.43,238.43,118499999.0
2007-05-09 06:40:00,238.43,238.44,238.42,238.43,310800003.0
2007-05-09 06:41:00,238.43,238.43,238.4,238.41,367300000.0
2007-05-09 06:42:00,238.42,238.425,238.39,238.42,403599999.0
2007-05-09 06:43:00,238.43,238.44,238.4,238.43,163312500.0
2007-05-09 06:44:00,238.44,238.44,238.41,238.42,89612499.0
2007-05-09 06:45:00,238.42,238.43,238.42,238.43,16250000.0
2007-05-09 06:46:00,238.43,238.43,238.4,238.41,63112500.0
2007-05-09 06:47:00,238.41,238.42,238.41,238.41,7975000.0
2007-05-09 06:48:00,238.42,238.42,238.4,238.41,3912500.0
2007-05-09 06:49:00,238.41,238.41,238.39,238.39,12612500.0
2007-05-09 06:50:00,238.39,238.41,238.37,238.4,132837498.0
2007-05-09 06:51:00,238.4,238.4,238.38,238.4,8225000.0
2007-05-09 06:52:00,238.4,238.4,238.39,238.39,14787500.0
2007-05-09 06:53:00,238.39,238.39,238.39,238.39,30462500.0
2007-05-09 06:54:00,238.39,238.39,238.39,238.39,5600000.0
2007-05-09 06:55:00,238.39,238.39,238.39,238.39,81100000.0
2007-05-09 06:56:00,238.4,238.42,238.4,238.42,16537500.0
2007-05-09 06:57:00,238.43,238.43,238.4,238.4,18525000.0
2007-05-09 06:58:00,238.4,238.43,238.4,238.42,14337500.0
2007-05-09 06:59:00,238.43,238.44,238.42,238.44,40362500.0
2007-05-09 07:00:00,238.43,238.44,238.42,238.44,412500.0
2007-05-09 07:01:00,238.43,238.44,238.43,238.44,312500.0
2007-05-09 07:02:00,238.42,238.43,238.42,238.42,60962500.0
2007-05-09 07:03:00,238.44,238.44,238.43,238.44,725000.0
2007-05-09 07:04:00,238.44,238.44,238.44,238.44,225000.0
2007-05-09 07:05:00,238.44,238.44,238.42,238.42,28500000.0
2007-05-09 07:06:00,238.43,238.44,238.42,238.42,22200000.0
2007-05-09 07:07:00,238.42,238.43,238.4,238.43,32962500.0
2007-05-09 07:08:00,238.43,238.44,238.41,238.43,104037500.0
2007-05-09 07:09:00,238.43,238.44,238.4,238.4,67837499.0
2007-05-09 07:10:00,238.41,238.43,238.41,238.43,42712500.0
2007-05-09 07:11:00,238.42,238.45,238.42,238.45,63962500.0
2007-05-09 07:12:00,238.42,238.45,238.41,238.45,127637500.0
2007-05-09 07:13:00,238.44,238.46,238.44,238.44,79662500.0
2007-05-09 07:14:00,238.45,238.46,238.45,238.46,8962500.0
2007-05-09 07:15:00,238.46,238.46,238.45,238.45,3262500.0
2007-05-09 07:16:00,238.45,238.47,238.45,238.47,12525000.0
2007-05-09 07:17:00,238.45,238.47,238.45,238.47,3225000.0
2007-05-09 07:18:00,238.47,238.48,238.46,238.47,63975000.0
2007-05-09 07:19:00,238.47,238.5,238.47,238.5,32912500.0
2007-05-09 07:20:00,238.5,238.52,238.49,238.52,1787500.0
2007-05-09 07:21:00,238.52,238.53,238.5,238.5,24775000.0
2007-05-09 07:22:00,238.5,238.52,238.5,238.52,101687500.0
2007-05-09 07:23:00,238.52,238.54,238.52,238.54,91537500.0
2007-05-09 07:24:00,238.55,238.55,238.55,238.55,187500.0
2007-05-09 07:25:00,238.53,238.53,238.53,238.53,13600000.0
2007-05-09 07:26:00,238.54,238.55,238.54,238.55,100400000.0
2007-05-09 07:27:00,238.55,238.57,238.53,238.54,147600000.0
2007-05-09 07:28:00,238.55,238.6,238.55,238.58,99762500.0
2007-05-09 07:29:00,238.58,238.61,238.55,238.6,471800001.0
2007-05-09 07:30:00,238.6,238.63,238.58,238.59,287362502.0
2007-05-09 07:31:00,238.59,238.63,238.585,238.6,795487498.0
2007-05-09 07:32:00,238.61,238.63,238.58,238.585,552399999.0
2007-05-09 07:33:00,238.59,238.61,238.59,238.6,211600000.0
2007-05-09 07:34:00,238.61,238.62,238.59,238.6,217800000.0
2007-05-09 07:35:00,238.6,238.6,238.58,238.59,145900000.0
2007-05-09 07:36:00,238.59,238.61,238.58,238.59,241300000.0
2007-05-09 07:37:00,238.59,238.61,238.58,238.59,450400000.0
2007-05-09 07:38:00,238.59,238.61,238.58,238.61,356599998.0
2007-05-09 07:39:00,238.61,238.61,238.57,238.57,248600000.0
2007-05-09 07:40:00,238.57,238.58,238.55,238.55,210900001.0
2007-05-09 07:41:00,238.55,238.58,238.53,238.55,224400000.0
2007-05-09 07:42:00,238.55,238.55,238.52,238.52,206800000.0
2007-05-09 07:43:00,238.52,238.54,238.47,238.47,405200000.0
2007-05-09 07:44:00,238.47,238.52,238.47,238.475,532699999.0
2007-05-09 07:45:00,238.49,238.49,238.45,238.47,503300002.0
2007-05-09 07:46:00,238.47,238.47,238.45,238.46,397800003.0
2007-05-09 07:47:00,238.46,238.46,238.42,238.45,530800001.0
2007-05-09 07:48:00,238.445,238.46,238.4,238.4,415099998.0
2007-05-09 07:49:00,238.4,238.43,238.4,238.42,478399999.0
2007-05-09 07:50:00,238.42,238.45,238.42,238.45,83350000.0
2007-05-09 07:51:00,238.45,238.45,238.45,238.45,27300000.0
2007-05-09 07:52:00,238.45,238.46,238.45,238.46,56262500.0
2007-05-09 07:53:00,238.46,238.46,238.44,238.46,1687500.0
2007-05-09 07:54:00,238.46,238.46,238.39,238.42,250312500.0
2007-05-09 07:55:00,238.42,238.42,238.39,238.4,40050000.0
2007-05-09 07:56:00,238.4,238.4,238.37,238.38,59387500.0
2007-05-09 07:57:00,238.38,238.4,238.36,238.36,225537500.0
2007-05-09 07:58:00,238.36,238.445,238.36,238.44,350600001.0
2007-05-09 07:59:00,238.44,238.45,238.4,238.43,92362500.0
2007-05-09 08:00:00,238.43,238.47,238.425,238.47,239700000.0
2007-05-09 08:01:00,238.47,238.51,238.45,238.49,304600000.0
2007-05-09 08:02:00,238.49,238.49,238.455,238.49,283399999.0
2007-05-09 08:03:00,238.49,238.51,238.47,238.51,405600000.0
2007-05-09 08:04:00,238.51,238.51,238.47,238.49,386299997.0
2007-05-09 08:05:00,238.51,238.51,238.46,238.47,748699998.0
2007-05-09 08:06:00,238.47,238.475,238.42,238.44,523200009.0
2007-05-09 08:07:00,238.445,238.455,238.41,238.445,573200003.0
2007-05-09 08:08:00,238.45,238.45,238.41,238.42,506500001.0
2007-05-09 08:09:00,238.44,238.52,238.43,238.51,458400005.0
2007-05-09 08:10:00,238.51,238.565,238.51,238.54,1358500002.0
2007-05-09 08:11:00,238.54,238.56,238.53,238.55,416900002.0
2007-05-09 08:12:00,238.56,238.56,238.52,238.52,760000014.0
2007-05-09 08:13:00,238.52,238.545,238.51,238.53,318000001.0
2007-05-09 08:14:00,238.525,238.545,238.51,238.545,488300002.0
2007-05-09 08:15:00,238.54,238.56,238.5,238.54,1151400001.0
2007-05-09 08:16:00,238.545,238.55,238.52,238.55,671199999.0
2007-05-09 08:17:00,238.55,238.56,238.51,238.56,1036700001.0
2007-05-09 08:18:00,238.555,238.58,238.55,238.56,255800000.0
2007-05-09 08:19:00,238.56,238.625,238.56,238.6,712299997.0
2007-05-09 08:20:00,238.6,238.64,238.58,238.64,685800000.0
2007-05-09 08:21:00,238.64,238.64,238.6,238.62,584000000.0
2007-05-09 08:22:00,238.605,238.625,238.595,238.61,414100000.0
2007-05-09 08:23:00,238.61,238.61,238.56,238.58,835500001.0
2007-05-09 08:24:00,238.58,238.58,238.54,238.55,543800001.0
2007-05-09 08:25:00,238.56,238.56,238.53,238.54,429399999.0
2007-05-09 08:26:00,238.54,238.6,238.54,238.575,725800002.0
2007-05-09 08:27:00,238.575,238.6,238.57,238.58,237699999.0
2007-05-09 08:28:00,238.58,238.58,238.545,238.555,189999998.0
2007-05-09 08:29:00,238.555,238.61,238.555,238.61,120200001.0
2007-05-09 08:30:00,238.61,238.61,238.57,238.59,693299997.0
2007-05-09 08:31:00,238.6,238.62,238.575,238.6,265700003.0
2007-05-09 08:32:00,238.6,238.62,238.6,238.62,145599999.0
2007-05-09 08:33:00,238.63,238.67,238.63,238.64,643000002.0
2007-05-09 08:34:00,238.64,238.65,238.61,238.63,636099996.0
2007-05-09 08:35:00,238.63,238.64,238.58,238.63,829200003.0
2007-05-09 08:36:00,238.63,238.65,238.63,238.65,338900000.0
2007-05-09 08:37:00,238.65,238.65,238.58,238.585,728200002.0
2007-05-09 08:38:00,238.58,238.62,238.57,238.57,362800007.0
2007-05-09 08:39:00,238.58,238.63,238.58,238.585,150000002.0
2007-05-09 08:40:00,238.58,238.6,238.58,238.585,235100001.0
2007-05-09 08:41:00,238.59,238.615,238.58,238.585,367900000.0
2007-05-09 08:42:00,238.585,238.585,238.54,238.54,663200006.0
2007-05-09 08:43:00,238.54,238.57,238.51,238.545,662800004.0
2007-05-09 08:44:00,238.54,238.545,238.48,238.48,1131300010.0
2007-05-09 08:45:00,238.48,238.51,238.46,238.48,594700006.0
2007-05-09 08:46:00,238.48,238.505,238.45,238.45,959399997.0
2007-05-09 08:47:00,238.465,238.465,238.31,238.37,2112099984.0
2007-05-09 08:48:00,238.365,238.41,238.365,238.4,1014900009.0
2007-05-09 08:49:00,238.405,238.44,238.38,238.42,1373000001.0
2007-05-09 08:50:00,238.42,238.42,238.4,238.4,329500000.0
2007-05-09 08:51:00,238.4,238.43,238.38,238.39,412500001.0
2007-05-09 08:52:00,238.38,238.41,238.35,238.35,725300003.0
2007-05-09 08:53:00,238.36,238.375,238.34,238.35,625900004.0
2007-05-09 08:54:00,238.35,238.38,238.33,238.36,754100003.0
2007-05-09 08:55:00,238.36,238.36,238.31,238.33,779600000.0
2007-05-09 08:56:00,238.32,238.35,238.3,238.32,1084400004.0
2007-05-09 08:57:00,238.32,238.33,238.3,238.31,659599992.0
2007-05-09 08:58:00,238.32,238.33,238.305,238.325,337800002.0
2007-05-09 08:59:00,238.33,238.33,238.31,238.31,481200004.0
2007-05-09 09:00:00,238.3,238.3,238.21,238.24,1027600005.0
2007-05-09 09:01:00,238.245,238.27,238.24,238.26,1291200008.0
2007-05-09 09:02:00,238.27,238.27,238.25,238.25,1203200011.0
2007-05-09 09:03:00,238.24,238.27,238.24,238.27,444700006.0
2007-05-09 09:04:00,238.27,238.27,238.22,238.24,708700008.0
2007-05-09 09:05:00,238.24,238.29,238.23,238.265,871000013.0
2007-05-09 09:06:00,238.27,238.29,238.255,238.27,896200013.0
2007-05-09 09:07:00,238.27,238.32,238.27,238.3,745500008.0
2007-05-09 09:08:00,238.3,238.33,238.27,238.29,1052400005.0
2007-05-09 09:09:00,238.29,238.3,238.25,238.27,1088200020.0
2007-05-09 09:10:00,238.27,238.29,238.26,238.29,808100001.0
2007-05-09 09:11:00,238.29,238.31,238.28,238.285,429100005.0
2007-05-09 09:12:00,238.31,238.31,238.27,238.29,901400015.0
2007-05-09 09:13:00,238.29,238.33,238.27,238.305,441500007.0
2007-05-09 09:14:00,238.31,238.36,238.31,238.325,825100011.0
2007-05-09 09:15:00,238.325,238.36,238.3,238.335,567399999.0
2007-05-09 09:16:00,238.34,238.35,238.29,238.31,1199900002.0
2007-05-09 09:17:00,238.31,238.31,238.23,238.26,1345500001.0
2007-05-09 09:18:00,238.26,238.28,238.245,238.26,856900008.0
2007-05-09 09:19:00,238.27,238.29,238.26,238.27,261700001.0
2007-05-09 09:20:00,238.27,238.27,238.25,238.25,449399999.0
2007-05-09 09:21:00,238.25,238.29,238.245,238.245,477200001.0
2007-05-09 09:22:00,238.25,238.28,238.25,238.26,761800004.0
2007-05-09 09:23:00,238.255,238.29,238.24,238.27,1307699999.0
2007-05-09 09:24:00,238.27,238.29,238.26,238.28,339500001.0
2007-05-09 09:25:00,238.27,238.33,238.27,238.32,592699999.0
2007-05-09 09:26:00,238.325,238.325,238.28,238.29,506000001.0
2007-05-09 09:27:00,238.29,238.3,238.29,238.29,125500000.0
2007-05-09 09:28:00,238.29,238.32,238.27,238.28,869500004.0
2007-05-09 09:29:00,238.28,238.29,238.27,238.28,651200000.0
2007-05-09 09:30:00,238.28,238.295,238.27,238.29,677700003.0
2007-05-09 09:31:00,238.29,238.315,238.29,238.31,954100010.0
2007-05-09 09:32:00,238.31,238.31,238.29,238.31,639800002.0
2007-05-09 09:33:00,238.31,238.35,238.31,238.35,831400002.0
2007-05-09 09:34:00,238.35,238.39,238.33,238.39,1106800008.0
2007-05-09 09:35:00,238.39,238.39,238.35,238.35,1349899992.0
2007-05-09 09:36:00,238.36,238.385,238.34,238.38,903300007.0
2007-05-09 09:37:00,238.37,238.39,238.34,238.37,461200004.0
2007-05-09 09:38:00,238.37,238.37,238.3,238.34,346999996.0
2007-05-09 09:39:00,238.34,238.34,238.315,238.34,61200000.0
2007-05-09 09:40:00,238.34,238.35,238.31,238.32,168099999.0
2007-05-09 09:41:00,238.32,238.34,238.31,238.34,553700003.0
2007-05-09 09:42:00,238.34,238.355,238.335,238.355,257300000.0
2007-05-09 09:43:00,238.35,238.36,238.335,238.36,106100002.0
2007-05-09 09:44:00,238.36,238.38,238.36,238.37,250599999.0
2007-05-09 09:45:00,238.365,238.37,238.36,238.37,388500000.0
2007-05-09 09:46:00,238.37,238.38,238.34,238.38,47600000.0
2007-05-09 09:47:00,238.38,238.4,238.38,238.4,100200000.0
2007-05-09 09:48:00,238.4,238.425,238.37,238.425,536399996.0
2007-05-09 09:49:00,238.42,238.47,238.42,238.45,970400001.0
2007-05-09 09:50:00,238.45,238.455,238.41,238.45,667900005.0
2007-05-09 09:51:00,238.44,238.455,238.41,238.42,752100011.0
2007-05-09 09:52:00,238.42,238.42,238.37,238.395,788300001.0
2007-05-09 09:53:00,238.395,238.405,238.385,238.405,402600002.0
2007-05-09 09:54:00,238.405,238.405,238.38,238.405,227200000.0
2007-05-09 09:55:00,238.4,238.415,238.395,238.405,84400000.0
2007-05-09 09:56:00,238.405,238.405,238.38,238.38,166600000.0
2007-05-09 09:57:00,238.385,238.39,238.38,238.385,99599999.0
2007-05-09 09:58:00,238.38,238.39,238.38,238.38,272900001.0
2007-05-09 09:59:00,238.38,238.41,238.38,238.39,1083200001.0
2007-05-09 10:00:00,238.4,238.43,238.39,238.43,238887505.0
2007-05-09 10:01:00,238.43,238.435,238.39,238.425,263600000.0
2007-05-09 10:02:00,238.425,238.43,238.42,238.43,21500000.0
2007-05-09 10:03:00,238.43,238.43,238.43,238.43,50400000.0
2007-05-09 10:04:00,238.43,238.48,238.43,238.48,377100000.0
2007-05-09 10:05:00,238.48,238.48,238.46,238.475,206700000.0
2007-05-09 10:06:00,238.48,238.49,238.45,238.49,368662498.0
2007-05-09 10:07:00,238.49,238.49,238.445,238.45,636100003.0
2007-05-09 10:08:00,238.45,238.515,238.435,238.49,1447000008.0
2007-05-09 10:09:00,238.49,238.53,238.47,238.49,1725000003.0
2007-05-09 10:10:00,238.49,238.57,238.49,238.57,1026200006.0
2007-05-09 10:11:00,238.56,238.57,238.51,238.51,1018299999.0
2007-05-09 10:12:00,238.515,238.54,238.505,238.52,929200000.0
2007-05-09 10:13:00,238.52,238.52,238.47,238.49,1092300001.0
2007-05-09 10:14:00,238.5,238.52,238.48,238.49,1071500006.0
2007-05-09 10:15:00,238.49,238.53,238.47,238.53,956299998.0
2007-05-09 10:16:00,238.53,238.57,238.53,238.56,1526500000.0
2007-05-09 10:17:00,238.57,238.57,238.53,238.54,812499999.0
2007-05-09 10:18:00,238.54,238.55,238.49,238.49,809900001.0
2007-05-09 10:19:00,238.5,238.51,238.47,238.47,334999999.0
2007-05-09 10:20:00,238.47,238.5,238.46,238.5,1026300001.0
2007-05-09 10:21:00,238.5,238.51,238.48,238.51,327800001.0
2007-05-09 10:22:00,238.51,238.51,238.43,238.475,539700001.0
2007-05-09 10:23:00,238.49,238.5,238.46,238.49,333199999.0
2007-05-09 10:24:00,238.49,238.52,238.48,238.5,1484500005.0
2007-05-09 10:25:00,238.5,238.53,238.5,238.515,497700001.0
2007-05-09 10:26:00,238.52,238.54,238.495,238.54,535000002.0
2007-05-09 10:27:00,238.54,238.54,238.52,238.54,765499998.0
2007-05-09 10:28:00,238.54,238.54,238.5,238.51,1062000000.0
2007-05-09 10:29:00,238.515,238.58,238.515,238.57,1303000001.0
2007-05-09 10:30:00,238.58,238.59,238.56,238.58,972500009.0
2007-05-09 10:31:00,238.58,238.58,238.56,238.57,644600002.0
2007-05-09 10:32:00,238.565,238.565,238.53,238.54,795899999.0
2007-05-09 10:33:00,238.56,238.56,238.54,238.54,638900001.0
2007-05-09 10:34:00,238.54,238.56,238.54,238.56,807699998.0
2007-05-09 10:35:00,238.545,238.55,238.54,238.54,317499995.0
2007-05-09 10:36:00,238.54,238.58,238.54,238.58,980200001.0
2007-05-09 10:37:00,238.58,238.6,238.58,238.6,678299997.0
2007-05-09 10:38:00,238.59,238.6,238.58,238.6,582000000.0
2007-05-09 10:39:00,238.6,238.6,238.59,238.59,165500000.0
2007-05-09 10:40:00,238.59,238.6,238.55,238.56,879199999.0
2007-05-09 10:41:00,238.56,238.58,238.56,238.57,1236399996.0
2007-05-09 10:42:00,238.57,238.57,238.565,238.57,56400000.0
2007-05-09 10:43:00,238.575,238.58,238.57,238.58,60800000.0
2007-05-09 10:44:00,238.58,238.61,238.58,238.6,477500001.0
2007-05-09 10:45:00,238.6,238.64,238.6,238.615,344200000.0
2007-05-09 10:46:00,238.64,238.65,238.61,238.65,55700000.0
2007-05-09 10:47:00,238.65,238.65,238.63,238.63,278999998.0
2007-05-09 10:48:00,238.62,238.64,238.6,238.62,866899999.0
2007-05-09 10:49:00,238.65,238.65,238.62,238.62,143000000.0
2007-05-09 10:50:00,238.635,238.68,238.635,238.65,245350000.0
2007-05-09 10:51:00,238.645,238.66,238.63,238.63,121812500.0
2007-05-09 10:52:00,238.66,238.67,238.62,238.64,212699999.0
2007-05-09 10:53:00,238.63,238.68,238.63,238.68,126900002.0
2007-05-09 10:54:00,238.68,238.73,238.68,238.7,873450000.0
2007-05-09 10:55:00,238.7,238.71,238.66,238.67,443062500.0
2007-05-09 10:56:00,238.67,238.71,238.66,238.695,1050799995.0
2007-05-09 10:57:00,238.69,238.7,238.67,238.67,521300001.0
2007-05-09 10:58:00,238.67,238.68,238.63,238.63,93475000.0
2007-05-09 10:59:00,238.63,238.63,238.55,238.57,1517999998.0
2007-05-09 11:00:00,238.575,238.6,238.56,238.58,1517999998.0
2007-05-09 11:01:00,238.58,238.61,238.57,238.6,698399999.0
2007-05-09 11:02:00,238.6,238.61,238.59,238.61,365900000.0
2007-05-09 11:03:00,238.61,238.625,238.59,238.59,468599998.0
2007-05-09 11:04:00,238.59,238.625,238.58,238.58,782200001.0
2007-05-09 11:05:00,238.59,238.6,238.58,238.58,1452900000.0
2007-05-09 11:06:00,238.58,238.6,238.58,238.58,672000002.0
2007-05-09 11:07:00,238.58,238.59,238.56,238.58,944400000.0
2007-05-09 11:08:00,238.57,238.58,238.56,238.58,372599999.0
2007-05-09 11:09:00,238.58,238.58,238.55,238.565,952099996.0
2007-05-09 11:10:00,238.565,238.6,238.54,238.6,1176299998.0
2007-05-09 11:11:00,238.6,238.62,238.57,238.585,1091799997.0
2007-05-09 11:12:00,238.59,238.64,238.58,238.63,535000000.0
2007-05-09 11:13:00,238.62,238.625,238.6,238.615,882799992.0
2007-05-09 11:14:00,238.615,238.71,238.605,238.675,1710200006.0
2007-05-09 11:15:00,238.675,238.68,238.64,238.655,919799996.0
2007-05-09 11:16:00,238.66,238.665,238.63,238.63,508699993.0
2007-05-09 11:17:00,238.63,238.66,238.63,238.65,1122200006.0
2007-05-09 11:18:00,238.65,238.675,238.65,238.67,1728200001.0
2007-05-09 11:19:00,238.67,238.74,238.67,238.73,1312199999.0
2007-05-09 11:20:00,238.72,238.73,238.68,238.68,1312199999.0
2007-05-09 11:21:00,238.68,238.76,238.67,238.76,1423300004.0
2007-05-09 11:22:00,238.75,238.79,238.73,238.75,1423300004.0
2007-05-09 11:23:00,238.755,238.78,238.75,238.755,559900003.0
2007-05-09 11:24:00,238.755,238.77,238.75,238.75,796800003.0
2007-05-09 11:25:00,238.765,238.79,238.74,238.76,454600000.0
2007-05-09 11:26:00,238.76,238.79,238.74,238.78,1147562496.0
2007-05-09 11:27:00,238.78,238.78,238.775,238.78,130475000.0
2007-05-09 11:28:00,238.78,238.78,238.74,238.77,365512494.0
2007-05-09 11:29:00,238.77,238.79,238.72,238.745,678100000.0
2007-05-09 11:30:00,238.755,238.8,238.74,238.78,1359299998.0
2007-05-09 11:31:00,238.78,238.81,238.76,238.78,1199900003.0
2007-05-09 11:32:00,238.79,238.82,238.78,238.81,1668299992.0
2007-05-09 11:33:00,238.8,238.92,238.79,238.91,1391700008.0
2007-05-09 11:34:00,238.92,238.92,238.85,238.9,1391700008.0
2007-05-09 11:35:00,238.9,238.94,238.87,238.93,1372199996.0
2007-05-09 11:36:00,238.93,238.96,238.9,238.95,862200002.0
2007-05-09 11:37:00,238.96,238.97,238.82,238.84,1333399993.0
2007-05-09 11:38:00,238.845,238.93,238.82,238.9,1630000004.0
2007-05-09 11:39:00,238.9,238.92,238.87,238.9,1094600012.0
2007-05-09 11:40:00,238.92,239.0,238.9,238.935,1654200007.0
2007-05-09 11:41:00,238.935,238.94,238.89,238.9,1634999989.0
2007-05-09 11:42:00,238.9,238.92,238.88,238.91,1132199994.0
2007-05-09 11:43:00,238.91,238.94,238.9,238.925,1102399999.0
2007-05-09 11:44:00,238.925,238.94,238.9,238.93,1118999998.0
2007-05-09 11:45:00,238.925,238.94,238.9,238.92,1118999994.0
2007-05-09 11:46:00,238.92,238.935,238.89,238.935,1171899989.0
2007-05-09 11:47:00,238.935,238.935,238.88,238.885,1585099983.0
2007-05-09 11:48:00,238.885,238.9,238.875,238.875,682100003.0
2007-05-09 11:49:00,238.875,238.9,238.87,238.875,1135900005.0
2007-05-09 11:50:00,238.875,238.885,238.86,238.87,635300002.0
2007-05-09 11:51:00,238.87,238.9,238.87,238.9,750999996.0
2007-05-09 11:52:00,238.9,238.94,238.9,238.94,1856099989.0
2007-05-09 11:53:00,238.945,238.945,238.91,238.93,1945100003.0
2007-05-09 11:54:00,238.95,238.99,238.95,238.96,1183000009.0
2007-05-09 11:55:00,238.97,239.0,238.96,238.98,1183000009.0
2007-05-09 11:56:00,238.98,239.01,238.96,239.01,829100003.0
2007-05-09 11:57:00,239.02,239.08,239.0,239.06,866799998.0
2007-05-09 11:58:00,239.07,239.08,239.04,239.04,866799998.0
2007-05-09 11:59:00,239.04,239.12,239.03,239.09,1968600003.0
2007-05-09 12:00:00,239.085,239.11,239.01,239.09,2115900003.0
2007-05-09 12:01:00,239.09,239.09,238.99,239.04,687900001.0
2007-05-09 12:02:00,239.015,239.06,239.0,239.04,1400699999.0
2007-05-09 12:03:00,239.04,239.07,239.03,239.06,758699999.0
2007-05-09 12:04:00,239.055,239.07,239.01,239.03,954800000.0
2007-05-09 12:05:00,239.025,239.03,239.0,239.0,572900001.0
2007-05-09 12:06:00,239.02,239.03,239.0,239.02,1233999996.0
2007-05-09 12:07:00,239.02,239.035,239.0,239.01,332700000.0
2007-05-09 12:08:00,239.02,239.05,239.02,239.025,155800002.0
2007-05-09 12:09:00,239.02,239.04,239.02,239.04,334600001.0
2007-05-09 12:10:00,239.04,239.05,239.015,239.05,304600000.0
2007-05-09 12:11:00,239.05,239.05,239.02,239.025,213200000.0
2007-05-09 12:12:00,239.05,239.06,239.01,239.02,903800002.0
2007-05-09 12:13:00,239.02,239.07,239.01,239.045,997600004.0
2007-05-09 12:14:00,239.04,239.05,239.01,239.03,830999996.0
2007-05-09 12:15:00,239.04,239.08,239.03,239.04,1245400006.0
2007-05-09 12:16:00,239.06,239.09,239.04,239.05,1526000005.0
2007-05-09 12:17:00,239.05,239.07,239.05,239.06,315800001.0
2007-05-09 12:18:00,239.06,239.07,239.01,239.015,926799998.0
2007-05-09 12:19:00,239.02,239.02,238.96,238.97,1180799994.0
2007-05-09 12:20:00,238.97,238.98,238.95,238.97,219100000.0
2007-05-09 12:21:00,238.965,238.97,238.92,238.92,604400002.0
2007-05-09 12:22:00,238.93,238.95,238.93,238.94,133900000.0
2007-05-09 12:23:00,238.94,238.97,238.93,238.97,369100000.0
2007-05-09 12:24:00,238.97,238.97,238.95,238.96,854800002.0
2007-05-09 12:25:00,238.96,238.96,238.95,238.96,124900002.0
2007-05-09 12:26:00,238.97,238.98,238.92,238.97,1391300001.0
2007-05-09 12:27:00,238.97,238.98,238.96,238.975,601600002.0
2007-05-09 12:28:00,238.98,238.98,238.94,238.95,1295500001.0
2007-05-09 12:29:00,238.94,238.95,238.86,238.86,802199994.0
2007-05-09 12:30:00,238.87,238.88,238.86,238.86,802199994.0
2007-05-09 12:31:00,238.86,238.87,238.85,238.85,297000000.0
2007-05-09 12:32:00,238.85,238.88,238.78,238.88,1333099996.0
2007-05-09 12:33:00,238.88,238.88,238.85,238.87,1010600006.0
2007-05-09 12:34:00,238.84,238.88,238.84,238.88,570900000.0
2007-05-09 12:35:00,238.88,238.88,238.85,238.87,703800004.0
2007-05-09 12:36:00,238.87,238.9,238.85,238.89,678600000.0
2007-05-09 12:37:00,238.89,238.96,238.89,238.93,1120100001.0
2007-05-09 12:38:00,238.93,238.96,238.92,238.93,596700002.0
2007-05-09 12:39:00,238.94,238.94,238.88,238.92,996699997.0
2007-05-09 12:40:00,238.92,238.92,238.84,238.85,716699999.0
2007-05-09 12:41:00,238.86,238.87,238.83,238.86,833300000.0
2007-05-09 12:42:00,238.87,238.94,238.86,238.93,1150300002.0
2007-05-09 12:43:00,238.925,238.985,238.92,238.975,1812500001.0
2007-05-09 12:44:00,238.965,238.98,238.95,238.96,323999998.0
2007-05-09 12:45:00,238.98,238.98,238.95,238.98,220500000.0
2007-05-09 12:46:00,238.98,239.07,238.97,239.06,2105699996.0
2007-05-09 12:47:00,239.06,239.12,239.02,239.09,1356799993.0
2007-05-09 12:48:00,239.09,239.13,239.05,239.09,1447099995.0
2007-05-09 12:49:00,239.09,239.09,239.01,239.04,921100001.0
2007-05-09 12:50:00,239.045,239.08,239.03,239.03,673800000.0
2007-05-09 12:51:00,239.02,239.07,239.02,239.06,1075600000.0
2007-05-09 12:52:00,239.06,239.06,239.06,239.06,742800000.0
2007-05-09 12:53:00,239.06,239.08,239.06,239.06,894599999.0
2007-05-09 12:54:00,239.06,239.07,239.05,239.06,887599998.0
2007-05-09 12:55:00,239.06,239.08,239.045,239.06,968699998.0
2007-05-09 12:56:00,239.06,239.075,239.05,239.055,337199997.0
2007-05-09 12:57:00,239.06,239.075,239.04,239.06,1822999998.0
2007-05-09 12:58:00,239.06,239.09,239.0,239.09,1607299996.0
2007-05-09 12:59:00,239.08,239.09,239.04,239.05,1607299996.0
2007-05-09 13:00:00,239.04,239.07,239.02,239.06,1506799991.0
2007-05-09 13:01:00,239.05,239.07,239.04,239.05,1506799991.0
2007-05-09 13:02:00,239.04,239.08,239.04,239.07,1856299995.0
2007-05-09 13:03:00,239.07,239.1,239.05,239.07,1856299995.0
2007-05-09 13:04:00,239.08,239.1,239.07,239.085,1426900006.0
2007-05-09 13:05:00,239.085,239.09,239.03,239.04,1557800007.0
2007-05-09 13:06:00,239.04,239.04,239.0,239.02,2001500011.0
2007-05-09 13:07:00,239.02,239.035,239.005,239.01,685200001.0
2007-05-09 13:08:00,239.01,239.03,239.0,239.0,532499999.0
2007-05-09 13:09:00,239.0,239.01,238.98,239.0,737299994.0
2007-05-09 13:10:00,239.0,239.0,238.945,238.97,1015499994.0
2007-05-09 13:11:00,238.97,238.99,238.94,238.97,816099997.0
2007-05-09 13:12:00,238.97,238.99,238.94,238.955,1981600003.0
2007-05-09 13:13:00,238.96,238.975,238.95,238.97,564700001.0
2007-05-09 13:14:00,238.97,239.01,238.97,239.01,544400002.0
2007-05-09 13:15:00,239.01,239.01,238.96,238.98,437299998.0
2007-05-09 13:16:00,238.98,238.98,238.95,238.97,802300004.0
2007-05-09 13:17:00,238.965,238.98,238.95,238.97,430199999.0
2007-05-09 13:18:00,238.97,238.97,238.91,238.94,526900003.0
2007-05-09 13:19:00,238.94,238.94,238.93,238.93,235999999.0
2007-05-09 13:20:00,238.93,238.93,238.92,238.93,151700000.0
2007-05-09 13:21:00,238.92,238.93,238.9,238.925,130000000.0
2007-05-09 13:22:00,238.925,238.94,238.915,238.94,858599993.0
2007-05-09 13:23:00,238.94,238.95,238.92,238.92,577099999.0
2007-05-09 13:24:00,238.92,238.93,238.905,238.93,104500000.0
2007-05-09 13:25:00,238.93,238.93,238.89,238.895,342300002.0
2007-05-09 13:26:00,238.89,238.96,238.89,238.92,1361999998.0
2007-05-09 13:27:00,238.93,238.97,238.92,238.94,729100003.0
2007-05-09 13:28:00,238.935,238.99,238.935,238.95,578199998.0
2007-05-09 13:29:00,238.95,238.98,238.93,238.97,1124800007.0
2007-05-09 13:30:00,238.97,238.98,238.905,238.91,587900000.0
2007-05-09 13:31:00,238.91,238.92,238.88,238.89,482699996.0
2007-05-09 13:32:00,238.89,238.93,238.88,238.91,321099998.0
2007-05-09 13:33:00,238.91,238.92,238.91,238.91,462199997.0
2007-05-09 13:34:00,238.91,238.96,238.91,238.94,1107500007.0
2007-05-09 13:35:00,238.94,238.94,238.935,238.94,219000005.0
2007-05-09 13:36:00,238.95,238.95,238.92,238.92,101000000.0
2007-05-09 13:37:00,238.92,238.92,238.9,238.91,754599997.0
2007-05-09 13:38:00,238.91,238.96,238.91,238.95,546799996.0
2007-05-09 13:39:00,238.95,238.96,238.94,238.94,429900000.0
2007-05-09 13:40:00,238.96,238.96,238.93,238.935,358600010.0
2007-05-09 13:41:00,238.94,238.94,238.92,238.92,522900000.0
2007-05-09 13:42:00,238.91,238.91,238.9,238.91,166899999.0
2007-05-09 13:43:00,238.91,238.91,238.88,238.91,901999994.0
2007-05-09 13:44:00,238.91,238.91,238.84,238.86,1219800008.0
2007-05-09 13:45:00,238.86,238.9,238.86,238.9,460600000.0
2007-05-09 13:46:00,238.89,238.89,238.88,238.88,366100003.0
2007-05-09 13:47:00,238.88,238.88,238.88,238.88,507600002.0
2007-05-09 13:48:00,238.89,238.89,238.88,238.88,43200000.0
2007-05-09 13:49:00,238.89,238.9,238.87,238.9,507199997.0
2007-05-09 13:50:00,238.89,238.89,238.88,238.88,296600001.0
2007-05-09 13:51:00,238.88,238.88,238.84,238.84,599099995.0
2007-05-09 13:52:00,238.84,238.88,238.83,238.87,666699991.0
2007-05-09 13:53:00,238.86,238.86,238.84,238.85,220199997.0
2007-05-09 13:54:00,238.85,238.87,238.84,238.86,255200000.0
2007-05-09 13:55:00,238.86,238.88,238.86,238.88,39200000.0
2007-05-09 13:56:00,238.87,238.88,238.85,238.86,507500001.0
2007-05-09 13:57:00,238.87,238.88,238.86,238.875,144500000.0
2007-05-09 13:58:00,238.88,238.9,238.88,238.88,530800000.0
2007-05-09 13:59:00,238.89,238.9,238.88,238.89,318800000.0
2007-05-09 14:00:00,238.89,238.89,238.87,238.88,200199993.0
2007-05-09 14:01:00,238.88,238.88,238.875,238.88,24000000.0
2007-05-09 14:02:00,238.88,238.88,238.875,238.88,10400000.0
2007-05-09 14:03:00,238.88,238.88,238.855,238.855,30400000.0
2007-05-09 14:04:00,238.855,238.86,238.85,238.86,94000000.0
2007-05-09 14:05:00,238.86,238.88,238.85,238.88,938999999.0
2007-05-09 14:06:00,238.88,238.88,238.85,238.85,257700002.0
2007-05-09 14:07:00,238.86,238.86,238.835,238.84,533000007.0
2007-05-09 14:08:00,238.84,238.86,238.83,238.83,286400001.0
2007-05-09 14:09:00,238.83,238.84,238.82,238.83,828500004.0
2007-05-09 14:10:00,238.83,238.84,238.83,238.84,539699994.0
2007-05-09 14:11:00,238.84,238.84,238.8,238.8,1076399999.0
2007-05-09 14:12:00,238.8,238.8,238.755,238.77,1610700004.0
2007-05-09 14:13:00,238.77,238.79,238.74,238.74,1250100008.0
2007-05-09 14:14:00,238.75,238.78,238.74,238.78,574700000.0
2007-05-09 14:15:00,238.78,238.8,238.76,238.79,749300003.0
2007-05-09 14:16:00,238.8,238.8,238.78,238.78,310100000.0
2007-05-09 14:17:00,238.78,238.8,238.78,238.8,412500000.0
2007-05-09 14:18:00,238.8,238.82,238.79,238.82,451800000.0
2007-05-09 14:19:00,238.82,238.82,238.8,238.8,446100000.0
2007-05-09 14:20:00,238.8,238.82,238.79,238.81,1179199998.0
2007-05-09 14:21:00,238.81,238.815,238.81,238.81,317899999.0
2007-05-09 14:22:00,238.83,238.85,238.825,238.83,650400001.0
2007-05-09 14:23:00,238.83,238.84,238.79,238.79,449300000.0
2007-05-09 14:24:00,238.79,238.8,238.74,238.76,527799998.0
2007-05-09 14:25:00,238.76,238.76,238.69,238.75,1365700015.0
2007-05-09 14:26:00,238.75,238.78,238.74,238.76,784999999.0
2007-05-09 14:27:00,238.76,238.79,238.71,238.75,1058900012.0
2007-05-09 14:28:00,238.75,238.76,238.72,238.76,1067500001.0
2007-05-09 14:29:00,238.76,238.76,238.72,238.76,395900000.0
2007-05-09 14:30:00,238.76,238.81,238.75,238.77,1145799982.0
2007-05-09 14:31:00,238.78,238.8,238.77,238.8,878200004.0
2007-05-09 14:32:00,238.8,238.81,238.77,238.77,721600002.0
2007-05-09 14:33:00,238.78,238.78,238.76,238.76,730099999.0
2007-05-09 14:34:00,238.76,238.76,238.73,238.73,589799996.0
2007-05-09 14:35:00,238.73,238.76,238.73,238.76,681099990.0
2007-05-09 14:36:00,238.76,238.76,238.73,238.75,611899998.0
2007-05-09 14:37:00,238.75,238.76,238.72,238.72,1054800001.0
2007-05-09 14:38:00,238.73,238.73,238.61,238.62,580899999.0
2007-05-09 14:39:00,238.62,238.67,238.6,238.66,2059199986.0
2007-05-09 14:40:00,238.67,238.71,238.67,238.68,737800002.0
2007-05-09 14:41:00,238.69,238.69,238.62,238.62,737800002.0
2007-05-09 14:42:00,238.645,238.73,238.64,238.73,737800002.0
2007-05-09 14:43:00,238.73,238.74,238.72,238.73,606400008.0
2007-05-09 14:44:00,238.73,238.78,238.72,238.77,1327100002.0
2007-05-09 14:45:00,238.77,238.77,238.72,238.75,1053399999.0
2007-05-09 14:46:00,238.74,238.76,238.72,238.75,949800001.0
2007-05-09 14:47:00,238.74,238.8,238.73,238.77,1329400008.0
2007-05-09 14:48:00,238.76,238.8,238.75,238.79,1220299999.0
2007-05-09 14:49:00,238.79,238.81,238.77,238.8,1050000002.0
2007-05-09 14:50:00,238.8,238.81,238.78,238.79,1075600002.0
2007-05-09 14:51:00,238.79,238.8,238.77,238.785,998099999.0
2007-05-09 14:52:00,238.775,238.84,238.77,238.81,1376599993.0
2007-05-09 14:53:00,238.82,238.85,238.78,238.84,1597800001.0
2007-05-09 14:54:00,238.84,238.91,238.83,238.89,1210700002.0
2007-05-09 14:55:00,238.9,238.91,238.875,238.88,1210700002.0
2007-05-09 14:56:00,238.88,238.9,238.85,238.87,1239199992.0
2007-05-09 14:57:00,238.87,238.9,238.87,238.89,1134699997.0
2007-05-09 14:58:00,238.89,238.89,238.88,238.88,1013600002.0
2007-05-09 14:59:00,238.88,238.91,238.87,238.905,818700001.0
2007-05-09 15:00:00,238.905,238.92,238.88,238.9,841800002.0
2007-05-09 15:01:00,238.89,238.9,238.84,238.86,1033700000.0
2007-05-09 15:02:00,238.86,238.86,238.83,238.85,1102599992.0
2007-05-09 15:03:00,238.85,238.85,238.77,238.78,874000003.0
2007-05-09 15:04:00,238.78,238.84,238.77,238.8,2066599999.0
2007-05-09 15:05:00,238.81,238.83,238.78,238.8,2066599999.0
2007-05-09 15:06:00,238.795,238.84,238.79,238.84,441175002.0
2007-05-09 15:07:00,238.84,238.85,238.8,238.83,414312497.0
2007-05-09 15:08:00,238.85,238.87,238.795,238.86,1560612503.0
2007-05-09 15:09:00,238.86,239.0,238.8,239.0,2005600000.0
2007-05-09 15:10:00,239.01,239.01,238.85,238.87,2005600000.0
2007-05-09 15:11:00,238.87,238.88,238.83,238.85,1659199999.0
2007-05-09 15:12:00,238.85,238.86,238.825,238.855,842000002.0
2007-05-09 15:13:00,238.86,238.89,238.86,238.87,366300000.0
2007-05-09 15:14:00,238.87,238.95,238.87,238.92,1113700000.0
2007-05-09 15:15:00,238.91,239.02,238.91,239.02,2013499998.0
2007-05-09 15:16:00,239.0,239.03,238.97,238.98,1920800001.0
2007-05-09 15:17:00,238.98,239.02,238.97,239.0,1920800001.0
2007-05-09 15:18:00,239.02,239.05,239.01,239.02,781100003.0
2007-05-09 15:19:00,239.01,239.03,238.99,239.01,781100003.0
2007-05-09 15:20:00,239.01,239.03,238.995,239.02,781100003.0
2007-05-09 15:21:00,239.02,239.055,238.99,239.0,1242000000.0
2007-05-09 15:22:00,239.0,239.03,239.0,239.02,1100999996.0
2007-05-09 15:23:00,239.02,239.04,239.0,239.025,1383300005.0
2007-05-09 15:24:00,239.01,239.1,239.0,239.1,1552100003.0
2007-05-09 15:25:00,239.09,239.11,239.06,239.07,1552100003.0
2007-05-09 15:26:00,239.09,239.11,239.06,239.1,1552100003.0
2007-05-09 15:27:00,239.11,239.15,239.09,239.11,1552100003.0
2007-05-09 15:28:00,239.1,239.17,239.1,239.17,1552100003.0
2007-05-09 15:29:00,239.17,239.17,239.085,239.15,1301900001.0
2007-05-09 15:30:00,239.16,239.29,239.09,239.24,1531600001.0
2007-05-09 15:31:00,239.24,239.3,239.22,239.27,316087500.0
2007-05-09 15:32:00,239.27,239.32,239.24,239.295,1357899998.0
2007-05-09 15:33:00,239.295,239.42,239.29,239.4,1439874996.0
2007-05-09 15:34:00,239.38,239.38,239.34,239.35,1303825005.0
2007-05-09 15:35:00,239.34,239.38,239.34,239.36,563624999.0
2007-05-09 15:36:00,239.36,239.38,239.35,239.36,263825000.0
2007-05-09 15:37:00,239.36,239.36,239.32,239.33,938812498.0
2007-05-09 15:38:00,239.325,239.35,239.3,239.32,1082800009.0
2007-05-09 15:39:00,239.31,239.32,239.28,239.32,982599998.0
2007-05-09 15:40:00,239.32,239.34,239.31,239.34,605599997.0
2007-05-09 15:41:00,239.34,239.34,239.31,239.32,600500003.0
2007-05-09 15:42:00,239.32,239.34,239.285,239.29,938600006.0
2007-05-09 15:43:00,239.28,239.29,239.26,239.27,964400000.0
2007-05-09 15:44:00,239.26,239.32,239.26,239.295,1212700000.0
2007-05-09 15:45:00,239.295,239.31,239.28,239.31,813549991.0
2007-05-09 15:46:00,239.31,239.31,239.21,239.21,1202112496.0
2007-05-09 15:47:00,239.21,239.3,239.21,239.3,1820899990.0
2007-05-09 15:48:00,239.3,239.36,239.3,239.36,1184899998.0
2007-05-09 15:49:00,239.36,239.36,239.28,239.29,1978299990.0
2007-05-09 15:50:00,239.29,239.32,239.29,239.3,1144499990.0
2007-05-09 15:51:00,239.3,239.3,239.2,239.22,1300699998.0
2007-05-09 15:52:00,239.22,239.25,239.21,239.24,1307800007.0
2007-05-09 15:53:00,239.22,239.29,239.19,239.28,1214800000.0
2007-05-09 15:54:00,239.31,239.32,239.29,239.31,1214800000.0
2007-05-09 15:55:00,239.31,239.38,239.3,239.345,1552200000.0
2007-05-09 15:56:00,239.35,239.37,239.34,239.37,1331500003.0
2007-05-09 15:57:00,239.38,239.38,239.31,239.34,358900004.0
2007-05-09 15:58:00,239.34,239.34,239.31,239.34,155000000.0
2007-05-09 15:59:00,239.32,239.32,239.21,239.225,1973962497.0
2007-05-09 16:00:00,239.225,239.26,239.21,239.24,1885299987.0
2007-05-09 16:01:00,239.24,239.26,239.24,239.25,1065299997.0
2007-05-09 16:02:00,239.25,239.3,239.25,239.29,1678699996.0
2007-05-09 16:03:00,239.29,239.29,239.265,239.28,737299996.0
2007-05-09 16:04:00,239.28,239.28,239.26,239.26,115199998.0
2007-05-09 16:05:00,239.26,239.32,239.26,239.32,382462500.0
2007-05-09 16:06:00,239.32,239.33,239.27,239.27,694300000.0
2007-05-09 16:07:00,239.27,239.335,239.26,239.335,1370899994.0
2007-05-09 16:08:00,239.33,239.36,239.32,239.35,731200002.0
2007-05-09 16:09:00,239.35,239.36,239.3,239.335,1712899998.0
2007-05-09 16:10:00,239.33,239.35,239.28,239.28,837400002.0
2007-05-09 16:11:00,239.27,239.29,239.22,239.26,837400002.0
2007-05-09 16:12:00,239.265,239.27,239.22,239.235,837400002.0
2007-05-09 16:13:00,239.23,239.28,239.22,239.22,1261300003.0
2007-05-09 16:14:00,239.22,239.225,239.2,239.21,1433500011.0
2007-05-09 16:15:00,239.21,239.21,239.12,239.13,1468200002.0
2007-05-09 16:16:00,239.13,239.18,239.105,239.105,1862099996.0
2007-05-09 16:17:00,239.12,239.12,239.05,239.05,1593900005.0
2007-05-09 16:18:00,239.06,239.08,239.01,239.02,1593900005.0
2007-05-09 16:19:00,239.03,239.05,238.98,239.04,1985700005.0
2007-05-09 16:20:00,239.04,239.1,239.04,239.1,1734199986.0
2007-05-09 16:21:00,239.1,239.16,239.09,239.135,1398499993.0
2007-05-09 16:22:00,239.135,239.135,239.11,239.12,753499999.0
2007-05-09 16:23:00,239.12,239.19,239.1,239.18,1211500002.0
2007-05-09 16:24:00,239.17,239.215,239.17,239.195,1124699993.0
2007-05-09 16:25:00,239.19,239.3,239.18,239.28,962700002.0
2007-05-09 16:26:00,239.255,239.255,239.21,239.22,962700002.0
2007-05-09 16:27:00,239.21,239.24,239.17,239.235,1854400013.0
2007-05-09 16:28:00,239.24,239.25,239.21,239.23,1121699996.0
2007-05-09 16:29:00,239.22,239.25,239.21,239.22,1121699996.0
2007-05-09 16:30:00,239.23,239.245,239.21,239.21,1353100003.0
2007-05-09 16:31:00,239.21,239.23,239.19,239.19,1153200005.0
2007-05-09 16:32:00,239.18,239.2,239.16,239.18,667299994.0
2007-05-09 16:33:00,239.2,239.21,239.17,239.21,667299994.0
2007-05-09 16:34:00,239.2,239.21,239.17,239.17,1494700009.0
2007-05-09 16:35:00,239.18,239.24,239.17,239.23,1494700009.0
2007-05-09 16:36:00,239.22,239.245,239.19,239.19,1494700009.0
2007-05-09 16:37:00,239.19,239.225,239.19,239.22,1022099999.0
2007-05-09 16:38:00,239.22,239.235,239.2,239.235,1820400003.0
2007-05-09 16:39:00,239.23,239.255,239.21,239.215,1860600002.0
2007-05-09 16:40:00,239.215,239.24,239.21,239.24,1779600008.0
2007-05-09 16:41:00,239.23,239.35,239.23,239.35,1403749998.0
2007-05-09 16:42:00,239.34,239.34,239.23,239.25,1403749998.0
2007-05-09 16:43:00,239.25,239.25,239.2,239.21,521600002.0
2007-05-09 16:44:00,239.21,239.24,239.2,239.21,1182999997.0
2007-05-09 16:45:00,239.22,239.22,239.185,239.19,2046900013.0
2007-05-09 16:46:00,239.19,239.2,239.17,239.19,1048400003.0
2007-05-09 16:47:00,239.185,239.23,239.165,239.22,1305800007.0
2007-05-09 16:48:00,239.22,239.22,239.19,239.19,1048400006.0
2007-05-09 16:49:00,239.19,239.195,239.17,239.17,1013499996.0
2007-05-09 16:50:00,239.18,239.23,239.17,239.21,1018099991.0
2007-05-09 16:51:00,239.21,239.23,239.2,239.2,342400001.0
2007-05-09 16:52:00,239.2,239.22,239.2,239.21,556599999.0
2007-05-09 16:53:00,239.21,239.21,239.12,239.14,1116100000.0
2007-05-09 16:54:00,239.13,239.18,239.13,239.16,1402500009.0
2007-05-09 16:55:00,239.16,239.18,239.13,239.18,1508499992.0
2007-05-09 16:56:00,239.18,239.18,239.13,239.13,1456900003.0
2007-05-09 16:57:00,239.14,239.17,239.13,239.14,1553499997.0
2007-05-09 16:58:00,239.15,239.16,239.06,239.08,1553499997.0
2007-05-09 16:59:00,239.1,239.12,239.03,239.04,1987300010.0
2007-05-09 17:00:00,239.01,239.06,239.0,239.01,1523100004.0
2007-05-09 17:01:00,239.005,239.03,238.95,239.005,1612599992.0
2007-05-09 17:02:00,238.99,239.02,238.97,239.0,1541200000.0
2007-05-09 17:03:00,239.005,239.05,238.99,239.04,1541200000.0
2007-05-09 17:04:00,239.04,239.05,238.99,239.03,2058100020.0
2007-05-09 17:05:00,239.06,239.06,238.96,238.97,1539500005.0
2007-05-09 17:06:00,238.97,239.0,238.92,238.92,1879500025.0
2007-05-09 17:07:00,238.92,238.97,238.92,238.96,1750600005.0
2007-05-09 17:08:00,238.96,238.99,238.95,238.98,491300003.0
2007-05-09 17:09:00,238.97,239.025,238.96,239.02,694200009.0
2007-05-09 17:10:00,239.02,239.08,239.01,239.06,1113800009.0
2007-05-09 17:11:00,239.06,239.08,239.06,239.07,330000001.0
2007-05-09 17:12:00,239.07,239.11,239.07,239.09,809900002.0
2007-05-09 17:13:00,239.09,239.11,239.07,239.09,1267299997.0
2007-05-09 17:14:00,239.09,239.12,239.08,239.09,1076800006.0
2007-05-09 17:15:00,239.08,239.12,239.08,239.11,1037199993.0
2007-05-09 17:16:00,239.12,239.15,239.11,239.12,1549900005.0
2007-05-09 17:17:00,239.12,239.14,239.09,239.115,1743600005.0
2007-05-09 17:18:00,239.12,239.13,239.115,239.13,399000001.0
2007-05-09 17:19:00,239.13,239.13,239.09,239.09,374800001.0
2007-05-09 17:20:00,239.09,239.1,239.06,239.06,869600008.0
2007-05-09 17:21:00,239.06,239.06,239.02,239.02,520500008.0
2007-05-09 17:22:00,239.02,239.03,238.99,239.0,820300000.0
2007-05-09 17:23:00,239.0,239.0,238.975,238.99,820300000.0
2007-05-09 17:24:00,238.98,239.07,238.98,239.04,1834000005.0
2007-05-09 17:25:00,239.045,239.045,239.01,239.035,1834000005.0
2007-05-09 17:26:00,239.035,239.05,239.02,239.045,1194300003.0
2007-05-09 17:27:00,239.05,239.07,239.04,239.07,728800002.0
2007-05-09 17:28:00,239.07,239.08,239.05,239.08,705800000.0
2007-05-09 17:29:00,239.08,239.08,239.06,239.06,339300006.0
2007-05-09 17:30:00,239.06,239.09,239.04,239.05,691100008.0
2007-05-09 17:31:00,239.05,239.07,239.03,239.06,792400003.0
2007-05-09 17:32:00,239.07,239.07,239.06,239.06,128800000.0
2007-05-09 17:33:00,239.06,239.07,239.03,239.05,2059100001.0
2007-05-09 17:34:00,239.05,239.05,239.03,239.03,833600001.0
2007-05-09 17:35:00,239.03,239.05,239.01,239.05,1802800026.0
2007-05-09 17:36:00,239.06,239.085,239.05,239.06,1724099998.0
2007-05-09 17:37:00,239.08,239.08,239.01,239.04,2133699997.0
2007-05-09 17:38:00,239.05,239.07,238.97,238.99,2133699997.0
2007-05-09 17:39:00,238.99,239.08,238.99,239.065,2133699997.0
2007-05-09 17:40:00,239.06,239.09,239.06,239.08,2135499997.0
2007-05-09 17:41:00,239.09,239.14,239.08,239.13,2135499997.0
2007-05-09 17:42:00,239.12,239.15,239.1,239.12,2135499997.0
2007-05-09 17:43:00,239.12,239.12,239.07,239.09,1175299996.0
2007-05-09 17:44:00,239.09,239.09,239.03,239.03,925799999.0
2007-05-09 17:45:00,239.04,239.07,239.04,239.055,300100000.0
2007-05-09 17:46:00,239.06,239.09,239.04,239.05,1011699998.0
2007-05-09 17:47:00,239.05,239.1,239.05,239.1,640400000.0
2007-05-09 17:48:00,239.1,239.11,239.07,239.1,1440899995.0
2007-05-09 17:49:00,239.1,239.115,239.08,239.09,1191899989.0
2007-05-09 17:50:00,239.09,239.105,239.07,239.1,1069299992.0
2007-05-09 17:51:00,239.1,239.1,239.08,239.1,541100000.0
2007-05-09 17:52:00,239.1,239.1,239.07,239.095,442500004.0
2007-05-09 17:53:00,239.1,239.13,239.1,239.13,446300000.0
2007-05-09 17:54:00,239.13,239.13,239.105,239.11,286800005.0
2007-05-09 17:55:00,239.11,239.11,239.09,239.1,175400000.0
2007-05-09 17:56:00,239.1,239.1,239.1,239.1,21600000.0
2007-05-09 17:57:00,239.1,239.12,239.1,239.12,490700001.0
2007-05-09 17:58:00,239.13,239.14,239.12,239.13,775200001.0
2007-05-09 17:59:00,239.13,239.14,239.11,239.14,982200014.0
2007-05-09 18:00:00,239.14,239.14,239.1,239.11,1065699999.0
2007-05-09 18:01:00,239.11,239.12,239.1,239.1,133900000.0
2007-05-09 18:02:00,239.1,239.12,239.1,239.12,715500006.0
2007-05-09 18:03:00,239.12,239.125,239.1,239.11,1140699984.0
2007-05-09 18:04:00,239.12,239.13,239.11,239.11,699900000.0
2007-05-09 18:05:00,239.12,239.14,239.105,239.12,827999999.0
2007-05-09 18:06:00,239.13,239.13,239.11,239.12,614799997.0
2007-05-09 18:07:00,239.12,239.12,239.075,239.08,802300000.0
2007-05-09 18:08:00,239.08,239.12,239.04,239.07,1754399993.0
2007-05-09 18:09:00,239.08,239.08,239.06,239.06,390000000.0
2007-05-09 18:10:00,239.06,239.06,239.02,239.03,730100003.0
2007-05-09 18:11:00,239.03,239.08,239.03,239.08,909299999.0
2007-05-09 18:12:00,239.09,239.1,239.07,239.075,281000000.0
2007-05-09 18:13:00,239.08,239.1,239.08,239.09,148900000.0
2007-05-09 18:14:00,239.09,239.09,239.09,239.09,51900000.0
2007-05-09 18:15:00,239.09,239.1,239.065,239.065,347200001.0
2007-05-09 18:16:00,239.08,239.08,239.06,239.06,195400000.0
2007-05-09 18:17:00,239.065,239.09,239.065,239.075,775899994.0
2007-05-09 18:18:00,239.08,239.1,239.06,239.08,362700004.0
2007-05-09 18:19:00,239.08,239.09,239.07,239.08,516099992.0
2007-05-09 18:20:00,239.08,239.08,239.06,239.06,276600000.0
2007-05-09 18:21:00,239.08,239.1,239.07,239.1,400800000.0
2007-05-09 18:22:00,239.1,239.1,239.1,239.1,518100002.0
2007-05-09 18:23:00,239.1,239.1,239.1,239.1,226500000.0
2007-05-09 18:24:00,239.1,239.1,239.08,239.1,645399998.0
2007-05-09 18:25:00,239.09,239.12,239.09,239.1,460300014.0
2007-05-09 18:26:00,239.1,239.11,239.09,239.11,151800000.0
2007-05-09 18:27:00,239.11,239.14,239.11,239.13,471300000.0
2007-05-09 18:28:00,239.13,239.145,239.11,239.135,465999997.0
2007-05-09 18:29:00,239.135,239.145,239.13,239.13,843499995.0
2007-05-09 18:30:00,239.13,239.145,239.13,239.145,1269499979.0
2007-05-09 18:31:00,239.145,239.16,239.145,239.15,169900000.0
2007-05-09 18:32:00,239.15,239.16,239.15,239.15,295799999.0
2007-05-09 18:33:00,239.15,239.17,239.15,239.16,1000899997.0
2007-05-09 18:34:00,239.16,239.17,239.155,239.16,381700005.0
2007-05-09 18:35:00,239.155,239.17,239.145,239.16,290000000.0
2007-05-09 18:36:00,239.16,239.16,239.11,239.115,987200006.0
2007-05-09 18:37:00,239.115,239.13,239.11,239.13,163000002.0
2007-05-09 18:38:00,239.14,239.18,239.13,239.13,825300000.0
2007-05-09 18:39:00,239.145,239.16,239.13,239.15,825300000.0
2007-05-09 18:40:00,239.15,239.22,239.15,239.19,748799997.0
2007-05-09 18:41:00,239.18,239.2,239.16,239.19,842600001.0
2007-05-09 18:42:00,239.2,239.2,239.16,239.17,1183899998.0
2007-05-09 18:43:00,239.17,239.2,239.15,239.155,892900006.0
2007-05-09 18:44:00,239.16,239.19,239.16,239.19,224699997.0
2007-05-09 18:45:00,239.19,239.19,239.18,239.18,164800000.0
2007-05-09 18:46:00,239.18,239.18,239.17,239.18,111000000.0
2007-05-09 18:47:00,239.18,239.18,239.17,239.17,14300000.0
2007-05-09 18:48:00,239.18,239.2,239.17,239.19,285099998.0
2007-05-09 18:49:00,239.19,239.22,239.19,239.2,247899996.0
2007-05-09 18:50:00,239.2,239.2,239.2,239.2,6900000.0
2007-05-09 18:51:00,239.166,239.174,239.129,239.174,376400001.0
2007-05-09 18:52:00,239.2,239.225,239.2,239.22,525600000.0
2007-05-09 18:53:00,239.22,239.24,239.2,239.2,478800004.0
2007-05-09 18:54:00,239.2,239.21,239.19,239.2,618300000.0
2007-05-09 18:55:00,239.205,239.225,239.2,239.22,214600000.0
2007-05-09 18:56:00,239.22,239.24,239.21,239.23,914899994.0
2007-05-09 18:57:00,239.23,239.27,239.23,239.23,1898599998.0
2007-05-09 18:58:00,239.23,239.25,239.23,239.23,573699995.0
2007-05-09 18:59:00,239.23,239.25,239.23,239.23,504600000.0
2007-05-09 19:00:00,239.24,239.24,239.21,239.235,1162300002.0
2007-05-09 19:01:00,239.23,239.24,239.22,239.23,457999997.0
2007-05-09 19:02:00,239.23,239.26,239.225,239.255,574899997.0
2007-05-09 19:03:00,239.26,239.26,239.245,239.25,545500002.0
2007-05-09 19:04:00,239.25,239.26,239.22,239.225,1604200006.0
2007-05-09 19:05:00,239.225,239.24,239.22,239.23,783199992.0
2007-05-09 19:06:00,239.23,239.24,239.22,239.24,485599995.0
2007-05-09 19:07:00,239.24,239.25,239.22,239.25,682099999.0
2007-05-09 19:08:00,239.25,239.285,239.23,239.285,1296199996.0
2007-05-09 19:09:00,239.285,239.295,239.275,239.28,802700010.0
2007-05-09 19:10:00,239.29,239.32,239.29,239.295,370300000.0
2007-05-09 19:11:00,239.295,239.295,239.275,239.285,227199999.0
2007-05-09 19:12:00,239.28,239.305,239.28,239.285,452400000.0
2007-05-09 19:13:00,239.29,239.29,239.285,239.285,24400000.0
2007-05-09 19:14:00,239.285,239.285,239.28,239.285,369600002.0
2007-05-09 19:15:00,239.29,239.31,239.27,239.31,599300001.0
2007-05-09 19:16:00,239.31,239.33,239.3,239.315,756799994.0
2007-05-09 19:17:00,239.315,239.33,239.31,239.31,508799999.0
2007-05-09 19:18:00,239.31,239.32,239.3,239.305,488199999.0
2007-05-09 19:19:00,239.3,239.33,239.29,239.325,861900005.0
2007-05-09 19:20:00,239.325,239.35,239.3,239.305,759400003.0
2007-05-09 19:21:00,239.32,239.32,239.26,239.26,884899996.0
2007-05-09 19:22:00,239.26,239.33,239.25,239.3,845999999.0
2007-05-09 19:23:00,239.3,239.32,239.3,239.305,442299998.0
2007-05-09 19:24:00,239.305,239.32,239.25,239.295,488500005.0
2007-05-09 19:25:00,239.3,239.34,239.3,239.31,465299999.0
2007-05-09 19:26:00,239.31,239.36,239.31,239.355,621899995.0
2007-05-09 19:27:00,239.355,239.36,239.32,239.34,287999997.0
2007-05-09 19:28:00,239.34,239.34,239.33,239.33,205499999.0
2007-05-09 19:29:00,239.33,239.4,239.33,239.4,1084400001.0
2007-05-09 19:30:00,239.4,239.4,239.36,239.36,416000012.0
2007-05-09 19:31:00,239.36,239.36,239.35,239.36,558400001.0
2007-05-09 19:32:00,239.36,239.37,239.35,239.36,363299998.0
2007-05-09 19:33:00,239.36,239.36,239.36,239.36,171200000.0
2007-05-09 19:34:00,239.35,239.36,239.35,239.36,212300000.0
2007-05-09 19:35:00,239.36,239.36,239.35,239.36,154200000.0
2007-05-09 19:36:00,239.38,239.38,239.34,239.36,281000001.0
2007-05-09 19:37:00,239.36,239.4,239.36,239.38,449200003.0
2007-05-09 19:38:00,239.39,239.41,239.36,239.38,600900001.0
2007-05-09 19:39:00,239.38,239.38,239.36,239.38,131200002.0
2007-05-09 19:40:00,239.38,239.38,239.34,239.36,403000004.0
2007-05-09 19:41:00,239.36,239.36,239.34,239.36,79600000.0
2007-05-09 19:42:00,239.36,239.36,239.31,239.32,698400002.0
2007-05-09 19:43:00,239.32,239.35,239.32,239.32,474700000.0
2007-05-09 19:44:00,239.34,239.34,239.32,239.34,277200000.0
2007-05-09 19:45:00,239.34,239.34,239.31,239.31,96200000.0
2007-05-09 19:46:00,239.31,239.32,239.29,239.31,486800000.0
2007-05-09 19:47:00,239.31,239.36,239.31,239.33,567000000.0
2007-05-09 19:48:00,239.33,239.33,239.31,239.32,215900000.0
2007-05-09 19:49:00,239.32,239.34,239.32,239.32,242700001.0
2007-05-09 19:50:00,239.32,239.34,239.32,239.34,345900001.0
2007-05-09 19:51:00,239.34,239.37,239.32,239.37,388800000.0
2007-05-09 19:52:00,239.37,239.38,239.34,239.37,186000000.0
2007-05-09 19:53:00,239.37,239.37,239.33,239.33,304700000.0
2007-05-09 19:54:00,239.33,239.33,239.32,239.32,68000000.0
2007-05-09 19:55:00,239.32,239.34,239.31,239.33,175900000.0
2007-05-09 19:56:00,239.33,239.39,239.32,239.37,584800000.0
2007-05-09 19:57:00,239.37,239.38,239.32,239.34,607999997.0
2007-05-09 19:58:00,239.34,239.35,239.325,239.33,524200000.0
2007-05-09 19:59:00,239.33,239.34,239.33,239.33,423100001.0
2007-05-09 20:00:00,239.33,239.34,239.33,239.33,133200000.0
2007-05-09 20:01:00,239.33,239.37,239.33,239.36,367999998.0
2007-05-09 20:02:00,239.37,239.43,239.36,239.43,475200001.0
2007-05-09 20:03:00,239.43,239.43,239.37,239.39,224600000.0
2007-05-09 20:04:00,239.39,239.41,239.37,239.41,216400000.0
2007-05-09 20:05:00,239.41,239.41,239.38,239.38,239000000.0
2007-05-09 20:06:00,239.38,239.4,239.35,239.39,489200002.0
2007-05-09 20:07:00,239.39,239.4,239.37,239.39,260200000.0
2007-05-09 20:08:00,239.39,239.39,239.36,239.37,97200000.0
2007-05-09 20:09:00,239.37,239.37,239.27,239.3,881399999.0
2007-05-09 20:10:00,239.3,239.37,239.3,239.37,158800001.0
2007-05-09 20:11:00,239.38,239.44,239.36,239.41,323700000.0
2007-05-09 20:12:00,239.41,239.41,239.31,239.33,293000000.0
2007-05-09 20:13:00,239.34,239.36,239.28,239.36,129400000.0
2007-05-09 20:14:00,239.36,239.38,239.31,239.32,242700000.0
2007-05-09 20:15:00,239.32,239.43,239.23,239.35,577400000.0
2007-05-09 20:16:00,239.34,239.49,239.27,239.33,1014500000.0
2007-05-09 20:17:00,239.33,239.37,239.28,239.31,1434399995.0
2007-05-09 20:18:00,239.29,239.37,239.26,239.27,2036499997.0
2007-05-09 20:19:00,239.27,239.3,239.15,239.15,1907000009.0
2007-05-09 20:20:00,239.15,239.3,239.14,239.28,1403900010.0
2007-05-09 20:21:00,239.27,239.28,239.21,239.25,1299600000.0
2007-05-09 20:22:00,239.25,239.34,239.24,239.32,1133600000.0
2007-05-09 20:23:00,239.32,239.34,239.2,239.22,944200001.0
2007-05-09 20:24:00,239.22,239.26,239.19,239.24,1240900003.0
2007-05-09 20:25:00,239.26,239.27,239.21,239.24,910400004.0
2007-05-09 20:26:00,239.25,239.32,239.225,239.29,711600002.0
2007-05-09 20:27:00,239.31,239.31,239.21,239.25,1784600002.0
2007-05-09 20:28:00,239.25,239.25,239.19,239.2,1111000009.0
2007-05-09 20:29:00,239.2,239.27,239.17,239.27,1185800004.0
2007-05-09 20:30:00,239.26,239.27,239.22,239.22,1150799996.0
2007-05-09 20:31:00,239.24,239.31,239.24,239.28,816500002.0
2007-05-09 20:32:00,239.26,239.31,239.23,239.23,1293200008.0
2007-05-09 20:33:00,239.24,239.26,239.22,239.24,1293200008.0
2007-05-09 20:34:00,239.24,239.28,239.22,239.27,655000000.0
2007-05-09 20:35:00,239.27,239.28,239.23,239.24,911100003.0
2007-05-09 20:36:00,239.24,239.26,239.19,239.24,1664300008.0
2007-05-09 20:37:00,239.25,239.25,239.19,239.19,569000001.0
2007-05-09 20:38:00,239.2,239.26,239.16,239.24,1239299999.0
2007-05-09 20:39:00,239.28,239.35,239.255,239.3,1239299999.0
2007-05-09 20:40:00,239.3,239.32,239.24,239.29,858000005.0
2007-05-09 20:41:00,239.29,239.35,239.27,239.31,1428199994.0
2007-05-09 20:42:00,239.31,239.32,239.27,239.28,626000000.0
2007-05-09 20:43:00,239.28,239.29,239.25,239.27,1329400001.0
2007-05-09 20:44:00,239.28,239.29,239.25,239.29,530499998.0
2007-05-09 20:45:00,239.285,239.29,239.25,239.26,1220300001.0
2007-05-09 20:46:00,239.26,239.32,239.25,239.31,696500001.0
2007-05-09 20:47:00,239.31,239.36,239.28,239.35,1009000001.0
2007-05-09 20:48:00,239.35,239.46,239.32,239.46,759900002.0
2007-05-09 20:49:00,239.46,239.48,239.35,239.35,1310300001.0
2007-05-09 20:50:00,239.35,239.41,239.23,239.28,1695599997.0
2007-05-09 20:51:00,239.28,239.34,239.28,239.32,593700001.0
2007-05-09 20:52:00,239.32,239.34,239.27,239.29,831600000.0
2007-05-09 20:53:00,239.29,239.35,239.29,239.34,581399998.0
2007-05-09 20:54:00,239.34,239.37,239.31,239.31,777700000.0
2007-05-09 20:55:00,239.32,239.34,239.29,239.34,362800002.0
2007-05-09 20:56:00,239.34,239.36,239.31,239.35,727500001.0
2007-05-09 20:57:00,239.34,239.38,239.33,239.35,510499998.0
2007-05-09 20:58:00,239.35,239.38,239.34,239.36,674000000.0
2007-05-09 20:59:00,239.37,239.39,239.35,239.37,938899999.0
2007-05-09 21:00:00,239.39,239.39,239.33,239.33,817899998.0
2007-05-09 21:01:00,239.33,239.38,239.33,239.34,857600005.0
2007-05-09 21:02:00,239.335,239.35,239.33,239.35,1118700003.0
2007-05-09 21:03:00,239.35,239.37,239.34,239.36,337399998.0
2007-05-09 21:04:00,239.36,239.38,239.36,239.37,253000000.0
2007-05-09 21:05:00,239.38,239.38,239.32,239.33,1046699996.0
2007-05-09 21:06:00,239.33,239.35,239.32,239.33,226100000.0
2007-05-09 21:07:00,239.33,239.33,239.29,239.3,304700000.0
2007-05-09 21:08:00,239.31,239.31,239.28,239.3,259500000.0
2007-05-09 21:09:00,239.3,239.33,239.28,239.29,276400000.0
2007-05-09 21:10:00,239.3,239.3,239.26,239.28,281699999.0
2007-05-09 21:11:00,239.29,239.31,239.27,239.28,535900001.0
2007-05-09 21:12:00,239.29,239.29,239.26,239.28,538699997.0
2007-05-09 21:13:00,239.28,239.28,239.24,239.26,218699999.0
2007-05-09 21:14:00,239.25,239.27,239.24,239.27,546600000.0
2007-05-09 21:15:00,239.27,239.28,239.26,239.26,482199996.0
2007-05-09 21:16:00,239.26,239.27,239.26,239.27,297499998.0
2007-05-09 21:17:00,239.27,239.27,239.21,239.21,145000000.0
2007-05-09 21:18:00,239.21,239.25,239.21,239.25,195000000.0
2007-05-09 21:19:00,239.25,239.26,239.23,239.25,239199999.0
2007-05-09 21:20:00,239.26,239.27,239.26,239.26,40400000.0
2007-05-09 21:21:00,239.27,239.27,239.25,239.25,17800000.0
2007-05-09 21:22:00,239.23,239.28,239.21,239.26,518500000.0
2007-05-09 21:23:00,239.26,239.32,239.26,239.31,288499998.0
2007-05-09 21:24:00,239.31,239.32,239.28,239.3,453399994.0
2007-05-09 21:25:00,239.29,239.29,239.27,239.28,202400000.0
2007-05-09 21:26:00,239.28,239.3,239.27,239.28,194800001.0
2007-05-09 21:27:00,239.29,239.29,239.28,239.28,73100000.0
2007-05-09 21:28:00,239.28,239.29,239.28,239.28,76400000.0
2007-05-09 21:29:00,239.28,239.3,239.27,239.3,558700000.0
2007-05-09 21:30:00,239.3,239.3,239.24,239.26,1107299997.0
2007-05-09 21:31:00,239.25,239.28,239.24,239.25,359999999.0
2007-05-09 21:32:00,239.25,239.28,239.25,239.28,395700001.0
2007-05-09 21:33:00,239.28,239.28,239.25,239.27,189500000.0
2007-05-09 21:34:00,239.27,239.28,239.27,239.28,18400000.0
2007-05-09 21:35:00,239.28,239.3,239.28,239.29,37600000.0
2007-05-09 21:36:00,239.204,239.265,239.204,239.265,271599999.0
2007-05-09 21:37:00,239.29,239.29,239.29,239.29,60400000.0
2007-05-09 21:38:00,239.3,239.3,239.29,239.3,100800000.0
2007-05-09 21:39:00,239.32,239.32,239.3,239.3,312099999.0
2007-05-09 21:40:00,239.31,239.33,239.31,239.33,50000000.0
2007-05-09 21:41:00,239.34,239.37,239.33,239.35,221600000.0
2007-05-09 21:42:00,239.35,239.36,239.35,239.36,62800000.0
2007-05-09 21:43:00,239.36,239.39,239.345,239.37,374200001.0
2007-05-09 21:44:00,239.39,239.4,239.37,239.38,280599999.0
2007-05-09 21:45:00,239.336,239.36,239.309,239.344,301799999.0
2007-05-09 21:46:00,239.37,239.39,239.36,239.36,154400000.0
2007-05-09 21:47:00,239.38,239.38,239.32,239.36,429999999.0
2007-05-09 21:48:00,239.37,239.39,239.37,239.37,155200000.0
2007-05-09 21:49:00,239.38,239.43,239.38,239.4,964000007.0
2007-05-09 21:50:00,239.41,239.45,239.37,239.37,600000001.0
2007-05-09 21:51:00,239.37,239.39,239.37,239.38,138300000.0
2007-05-09 21:52:00,239.38,239.4,239.37,239.37,338000000.0
2007-05-09 21:53:00,239.37,239.41,239.37,239.41,333600000.0
2007-05-09 21:54:00,239.41,239.41,239.37,239.38,302500000.0
2007-05-09 21:55:00,239.43,239.43,239.37,239.4,580800000.0
2007-05-09 21:56:00,239.41,239.42,239.375,239.4,485200000.0
2007-05-09 21:57:00,239.4,239.41,239.38,239.39,319900000.0
2007-05-09 21:58:00,239.39,239.4,239.37,239.37,280800000.0
2007-05-09 21:59:00,239.37,239.37,239.36,239.36,94700000.0
2007-05-09 22:00:00,239.36,239.38,239.35,239.36,391000000.0
2007-05-09 22:01:00,239.35,239.37,239.35,239.35,368200000.0
2007-05-09 22:02:00,239.35,239.38,239.35,239.37,218400000.0
2007-05-09 22:03:00,239.38,239.38,239.36,239.37,199600000.0
2007-05-09 22:04:00,239.37,239.37,239.37,239.37,191600000.0
2007-05-09 22:05:00,239.37,239.45,239.37,239.39,458500000.0
2007-05-09 22:06:00,239.39,239.41,239.39,239.41,181900000.0
2007-05-09 22:07:00,239.41,239.435,239.39,239.41,750200001.0
2007-05-09 22:08:00,239.41,239.43,239.41,239.41,98400000.0
2007-05-09 22:09:00,239.42,239.42,239.42,239.42,35200000.0
2007-05-09 22:10:00,239.42,239.45,239.42,239.44,110000000.0
2007-05-09 22:11:00,239.45,239.47,239.45,239.47,238000000.0
2007-05-09 22:12:00,239.46,239.46,239.42,239.43,63200000.0
2007-05-09 22:13:00,239.43,239.43,239.43,239.43,11200000.0
2007-05-09 22:14:00,239.43,239.51,239.43,239.51,87400000.0
2007-05-09 22:15:00,239.51,239.51,239.43,239.45,558000003.0
2007-05-09 22:16:00,239.46,239.46,239.44,239.45,138400000.0
2007-05-09 22:17:00,239.45,239.46,239.44,239.46,397900000.0
2007-05-09 22:18:00,239.47,239.48,239.43,239.46,193799999.0
2007-05-09 22:19:00,239.46,239.47,239.43,239.44,220200001.0
2007-05-09 22:20:00,239.44,239.48,239.43,239.48,139600000.0
2007-05-09 22:21:00,239.48,239.48,239.46,239.46,94000000.0
2007-05-09 22:22:00,239.46,239.48,239.46,239.46,130600000.0
2007-05-09 22:23:00,239.46,239.51,239.46,239.49,225600000.0
2007-05-09 22:24:00,239.485,239.52,239.48,239.49,268399999.0
2007-05-09 22:25:00,239.49,239.5,239.48,239.5,86600001.0
2007-05-09 22:26:00,239.5,239.53,239.47,239.48,275799999.0
2007-05-09 22:27:00,239.49,239.5,239.48,239.48,36800000.0
2007-05-09 22:28:00,239.49,239.5,239.48,239.48,48800000.0
2007-05-09 22:29:00,239.48,239.49,239.47,239.49,63200000.0
2007-05-09 22:30:00,239.5,239.5,239.47,239.48,52200000.0
2007-05-09 22:31:00,239.47,239.47,239.44,239.44,165000000.0
2007-05-09 22:32:00,239.44,239.46,239.435,239.445,84200000.0
2007-05-09 22:33:00,239.45,239.46,239.435,239.44,233700000.0
2007-05-09 22:34:00,239.45,239.46,239.45,239.45,7900000.0
2007-05-09 22:35:00,239.46,239.46,239.45,239.45,42800000.0
2007-05-09 22:36:00,239.46,239.51,239.45,239.48,187900000.0
2007-05-09 22:37:00,239.48,239.49,239.45,239.45,75200000.0
2007-05-09 22:38:00,239.46,239.48,239.44,239.46,551099997.0
2007-05-09 22:39:00,239.46,239.47,239.45,239.47,52500000.0
2007-05-09 22:40:00,239.47,239.47,239.47,239.47,10400000.0
2007-05-09 22:41:00,239.47,239.48,239.45,239.46,206200001.0
2007-05-09 22:42:00,239.47,239.48,239.47,239.48,99600000.0
2007-05-09 22:43:00,239.48,239.52,239.48,239.49,152900000.0
2007-05-09 22:44:00,239.49,239.5,239.49,239.5,76300000.0
2007-05-09 22:45:00,239.45,239.475,239.45,239.475,111800000.0
2007-05-09 22:46:00,239.49,239.49,239.46,239.47,81800002.0
2007-05-09 22:47:00,239.47,239.48,239.47,239.48,32400000.0
2007-05-09 22:48:00,239.5,239.5,239.48,239.48,87200000.0
2007-05-09 22:49:00,239.48,239.51,239.48,239.51,132000000.0
2007-05-09 22:50:00,239.5,239.5,239.46,239.48,133700001.0
2007-05-09 22:51:00,239.48,239.48,239.43,239.43,190500000.0
2007-05-09 22:52:00,239.43,239.47,239.43,239.44,64732467.0
2007-05-09 22:53:00,239.44,239.47,239.44,239.47,82600000.0
2007-05-09 22:54:00,239.47,239.47,239.47,239.47,22900000.0
2007-05-09 22:55:00,239.47,239.47,239.44,239.44,13900000.0
2007-05-09 22:56:00,239.43,239.47,239.43,239.44,81799999.0
2007-05-09 22:57:00,239.44,239.45,239.41,239.43,60400000.0
2007-05-09 22:58:00,239.43,239.43,239.41,239.43,40800000.0
2007-05-09 22:59:00,239.43,239.43,239.39,239.4,135500000.0
2007-05-09 23:00:00,239.4,239.41,239.31,239.31,273600000.0
2007-05-09 23:01:00,239.31,239.31,239.27,239.29,70100000.0
2007-05-09 23:02:00,239.29,239.31,239.28,239.31,137700000.0
2007-05-09 23:03:00,239.33,239.36,239.29,239.32,138900000.0
2007-05-09 23:04:00,239.34,239.36,239.34,239.36,55000000.0
2007-05-09 23:05:00,239.37,239.37,239.32,239.32,207500000.0
2007-05-09 23:06:00,239.33,239.37,239.33,239.35,137200000.0
2007-05-09 23:07:00,239.35,239.35,239.34,239.34,15900000.0
2007-05-09 23:08:00,239.34,239.36,239.33,239.35,198400000.0
2007-05-09 23:09:00,239.35,239.42,239.33,239.42,371800000.0
2007-05-09 23:10:00,239.42,239.42,239.38,239.38,102100000.0
2007-05-09 23:11:00,239.37,239.41,239.37,239.38,99500000.0
2007-05-09 23:12:00,239.38,239.41,239.38,239.41,101400002.0
2007-05-09 23:13:00,239.375,239.41,239.361,239.362,539399998.0
2007-05-09 23:14:00,239.41,239.41,239.41,239.41,7900000.0
2007-05-09 23:15:00,239.42,239.43,239.42,239.43,57500000.0
2007-05-09 23:16:00,239.43,239.43,239.43,239.43,22400000.0
2007-05-09 23:17:00,239.43,239.44,239.38,239.4,174200000.0
2007-05-09 23:18:00,239.4,239.4,239.37,239.37,40800000.0
2007-05-09 23:19:00,239.37,239.41,239.37,239.41,168600000.0
2007-05-09 23:20:00,239.41,239.41,239.35,239.35,95600000.0
2007-05-09 23:21:00,239.35,239.35,239.35,239.35,41900000.0
2007-05-09 23:22:00,239.38,239.38,239.37,239.37,78400000.0
2007-05-09 23:23:00,239.37,239.41,239.37,239.38,217700000.0
2007-05-09 23:24:00,239.37,239.39,239.37,239.39,21600000.0
2007-05-09 23:25:00,239.39,239.39,239.39,239.39,4800000.0
2007-05-09 23:26:00,239.39,239.39,239.39,239.39,2400000.0
2007-05-09 23:27:00,239.39,239.39,239.39,239.39,4800000.0
2007-05-09 23:28:00,239.39,239.39,239.36,239.36,61600000.0
2007-05-09 23:29:00,239.37,239.37,239.35,239.35,25600000.0
2007-05-09 23:30:00,239.36,239.37,239.35,239.37,38100000.0
2007-05-09 23:31:00,239.37,239.37,239.36,239.37,25600000.0
2007-05-09 23:32:00,239.37,239.39,239.36,239.39,139200000.0
2007-05-09 23:33:00,239.39,239.39,239.38,239.38,46400000.0
2007-05-09 23:34:00,239.36,239.38,239.34,239.34,86000000.0
2007-05-09 23:35:00,239.34,239.36,239.34,239.35,69600000.0
2007-05-09 23:36:00,239.35,239.35,239.34,239.34,29200000.0
2007-05-09 23:37:00,239.34,239.36,239.34,239.36,15200000.0
2007-05-09 23:38:00,239.36,239.36,239.33,239.33,24800000.0
2007-05-09 23:39:00,239.323,239.33,239.302,239.33,200400000.0
2007-05-09 23:40:00,239.314,239.314,239.268,239.268,148400000.0
2007-05-09 23:41:00,239.34,239.34,239.33,239.33,22000000.0
2007-05-09 23:42:00,239.33,239.36,239.33,239.34,72800000.0
2007-05-09 23:43:00,239.34,239.34,239.32,239.32,117500000.0
2007-05-09 23:44:00,239.32,239.32,239.32,239.32,2500000.0
2007-05-09 23:45:00,239.32,239.32,239.32,239.32,22500000.0
2007-05-09 23:46:00,239.32,239.36,239.25,239.25,153800000.0
2007-05-09 23:47:00,239.26,239.37,239.26,239.37,152300000.0
2007-05-09 23:48:00,239.37,239.37,239.33,239.36,46400000.0
2007-05-09 23:49:00,239.39,239.42,239.34,239.34,134900000.0
2007-05-09 23:50:00,239.35,239.36,239.29,239.29,1666000000.0
2007-05-09 23:51:00,239.29,239.31,239.29,239.3,46400000.0
2007-05-09 23:52:00,239.261,239.291,239.26,239.273,445999994.0
2007-05-09 23:53:00,239.286,239.312,239.269,239.274,521399997.0
2007-05-09 23:54:00,239.3,239.31,239.3,239.3,53200000.0
2007-05-09 23:55:00,239.281,239.291,239.265,239.268,169999997.0
2007-05-09 23:56:00,239.3,239.31,239.3,239.31,22000000.0
2007-05-09 23:57:00,239.3,239.3,239.3,239.3,21200000.0
2007-05-09 23:58:00,239.3,239.3,239.24,239.24,46400000.0
2007-05-09 23:59:00,239.27,239.27,239.23,239.24,225200000.0
2007-05-10 00:00:00,239.25,239.25,239.23,239.24,73600000.0
2007-05-10 00:01:00,239.218,239.225,239.201,239.209,502399992.0
2007-05-10 00:02:00,239.225,239.225,239.21,239.22,62800000.0
2007-05-10 00:03:00,239.22,239.22,239.2,239.21,64000000.0
2007-05-10 00:04:00,239.21,239.22,239.2,239.22,95200000.0
2007-05-10 00:05:00,239.23,239.23,239.22,239.22,4400000.0
2007-05-10 00:06:00,239.23,239.26,239.23,239.26,29100000.0
2007-05-10 00:07:00,239.245,239.25,239.23,239.24,72700001.0
2007-05-10 00:08:00,239.24,239.3,239.24,239.28,158400000.0
2007-05-10 00:09:00,239.28,239.29,239.28,239.28,57200000.0
2007-05-10 00:10:00,239.248,239.275,239.226,239.238,269499999.0
2007-05-10 00:11:00,239.26,239.279,239.253,239.277,223700000.0
2007-05-10 00:12:00,239.28,239.28,239.28,239.28,8800000.0
2007-05-10 00:13:00,239.28,239.28,239.23,239.23,76800000.0
2007-05-10 00:14:00,239.23,239.27,239.21,239.26,165400000.0
2007-05-10 00:15:00,239.26,239.265,239.25,239.25,55000000.0
2007-05-10 00:16:00,239.25,239.25,239.25,239.25,8000000.0
2007-05-10 00:17:00,239.25,239.28,239.25,239.26,34600000.0
2007-05-10 00:18:00,239.27,239.27,239.24,239.24,22400000.0
2007-05-10 00:19:00,239.24,239.24,239.24,239.24,9600000.0
2007-05-10 00:20:00,239.24,239.25,239.24,239.24,63600000.0
2007-05-10 00:21:00,239.25,239.25,239.24,239.24,112800001.0
2007-05-10 00:22:00,239.25,239.31,239.25,239.31,226400005.0
2007-05-10 00:23:00,239.32,239.33,239.32,239.33,68000000.0
2007-05-10 00:24:00,239.33,239.36,239.33,239.34,421200000.0
2007-05-10 00:25:00,239.34,239.35,239.33,239.34,96800000.0
2007-05-10 00:26:00,239.34,239.34,239.33,239.34,528400000.0
2007-05-10 00:27:00,239.34,239.36,239.31,239.31,114200000.0
2007-05-10 00:28:00,239.32,239.33,239.29,239.31,409700000.0
2007-05-10 00:29:00,239.32,239.33,239.31,239.32,176300000.0
2007-05-10 00:30:00,239.32,239.34,239.3,239.32,123200000.0
2007-05-10 00:31:00,239.297,239.302,239.278,239.302,386899998.0
2007-05-10 00:32:00,239.32,239.32,239.25,239.26,87600000.0
2007-05-10 00:33:00,239.27,239.29,239.27,239.27,51200000.0
2007-05-10 00:34:00,239.27,239.28,239.27,239.28,38800000.0
2007-05-10 00:35:00,239.28,239.28,239.25,239.27,116300000.0
2007-05-10 00:36:00,239.27,239.28,239.26,239.27,31200000.0
2007-05-10 00:37:00,239.28,239.28,239.25,239.25,22000000.0
2007-05-10 00:38:00,239.27,239.27,239.27,239.27,5600000.0
2007-05-10 00:39:00,239.243,239.258,239.221,239.248,214400000.0
2007-05-10 00:40:00,239.27,239.27,239.27,239.27,15600000.0
2007-05-10 00:41:00,239.27,239.27,239.27,239.27,13200000.0
2007-05-10 00:42:00,239.28,239.305,239.28,239.305,11500000.0
2007-05-10 00:43:00,239.3,239.31,239.3,239.3,24200000.0
2007-05-10 00:44:00,239.3,239.31,239.3,239.3,26600000.0
2007-05-10 00:45:00,239.32,239.32,239.32,239.32,800000.0
2007-05-10 00:46:00,239.31,239.32,239.29,239.305,69200000.0
2007-05-10 00:47:00,239.33,239.38,239.32,239.38,205200000.0
2007-05-10 00:48:00,239.38,239.38,239.35,239.36,167200000.0
2007-05-10 00:49:00,239.37,239.37,239.31,239.355,336300000.0
2007-05-10 00:50:00,239.36,239.405,239.35,239.385,326499999.0
2007-05-10 00:51:00,239.39,239.39,239.33,239.37,470500001.0
2007-05-10 00:52:00,239.39,239.44,239.39,239.44,85600000.0
2007-05-10 00:53:00,239.44,239.46,239.39,239.39,218900000.0
2007-05-10 00:54:00,239.39,239.43,239.37,239.43,416200000.0
2007-05-10 00:55:00,239.43,239.47,239.43,239.45,404900000.0
2007-05-10 00:56:00,239.44,239.45,239.43,239.43,380100000.0
2007-05-10 00:57:00,239.42,239.42,239.385,239.41,441700000.0
2007-05-10 00:58:00,239.41,239.47,239.41,239.45,660699999.0
2007-05-10 00:59:00,239.45,239.46,239.42,239.43,320000002.0
2007-05-10 01:00:00,239.43,239.45,239.4,239.42,329100000.0
2007-05-10 01:01:00,239.42,239.43,239.39,239.43,353099994.0
2007-05-10 01:02:00,239.42,239.43,239.405,239.42,340600004.0
2007-05-10 01:03:00,239.42,239.42,239.39,239.39,379900000.0
2007-05-10 01:04:00,239.39,239.41,239.37,239.38,224900000.0
2007-05-10 01:05:00,239.38,239.41,239.37,239.41,176400000.0
2007-05-10 01:06:00,239.4,239.4,239.31,239.35,200900000.0
2007-05-10 01:07:00,239.35,239.39,239.35,239.39,86500000.0
2007-05-10 01:08:00,239.363,239.389,239.355,239.355,275800000.0
2007-05-10 01:09:00,239.39,239.41,239.39,239.39,103600000.0
2007-05-10 01:10:00,239.39,239.46,239.39,239.44,242000000.0
2007-05-10 01:11:00,239.44,239.44,239.42,239.42,107700000.0
2007-05-10 01:12:00,239.44,239.44,239.42,239.44,44200000.0
2007-05-10 01:13:00,239.44,239.44,239.43,239.44,64200000.0
2007-05-10 01:14:00,239.46,239.47,239.44,239.44,111800000.0
2007-05-10 01:15:00,239.44,239.45,239.42,239.43,201200000.0
2007-05-10 01:16:00,239.44,239.44,239.415,239.42,328900000.0
2007-05-10 01:17:00,239.43,239.44,239.41,239.44,303700000.0
2007-05-10 01:18:00,239.44,239.46,239.44,239.44,240700000.0
2007-05-10 01:19:00,239.44,239.44,239.43,239.43,38000000.0
2007-05-10 01:20:00,239.44,239.62,239.44,239.59,600600005.0
2007-05-10 01:21:00,239.59,239.59,239.52,239.56,1287000003.0
2007-05-10 01:22:00,239.58,239.58,239.45,239.49,715099999.0
2007-05-10 01:23:00,239.5,239.56,239.5,239.54,490900000.0
2007-05-10 01:24:00,239.54,239.56,239.5,239.56,547400002.0
2007-05-10 01:25:00,239.56,239.58,239.52,239.56,335600001.0
2007-05-10 01:26:00,239.56,239.58,239.56,239.56,132800000.0
2007-05-10 01:27:00,239.56,239.58,239.54,239.54,127500000.0
2007-05-10 01:28:00,239.54,239.56,239.54,239.54,85800000.0
2007-05-10 01:29:00,239.55,239.56,239.53,239.54,399600000.0
2007-05-10 01:30:00,239.55,239.62,239.52,239.53,665199998.0
2007-05-10 01:31:00,239.54,239.56,239.52,239.53,386800000.0
2007-05-10 01:32:00,239.54,239.55,239.505,239.53,464600001.0
2007-05-10 01:33:00,239.53,239.57,239.53,239.55,554100002.0
2007-05-10 01:34:00,239.55,239.55,239.47,239.47,208800000.0
2007-05-10 01:35:00,239.46,239.5,239.42,239.49,342999997.0
2007-05-10 01:36:00,239.49,239.49,239.43,239.46,417200001.0
2007-05-10 01:37:00,239.46,239.47,239.45,239.47,125200000.0
2007-05-10 01:38:00,239.47,239.55,239.47,239.51,316300000.0
2007-05-10 01:39:00,239.51,239.52,239.51,239.51,141200000.0
2007-05-10 01:40:00,239.51,239.53,239.5,239.5,472800000.0
2007-05-10 01:41:00,239.5,239.56,239.5,239.53,500799998.0
2007-05-10 01:42:00,239.525,239.54,239.52,239.52,241200000.0
2007-05-10 01:43:00,239.52,239.52,239.5,239.52,132300000.0
2007-05-10 01:44:00,239.52,239.53,239.51,239.51,261500000.0
2007-05-10 01:45:00,239.52,239.53,239.51,239.51,172800000.0
2007-05-10 01:46:00,239.51,239.52,239.5,239.5,81100000.0
2007-05-10 01:47:00,239.5,239.52,239.49,239.52,251600000.0
2007-05-10 01:48:00,239.53,239.54,239.51,239.52,418600000.0
2007-05-10 01:49:00,239.53,239.54,239.48,239.49,261200000.0
2007-05-10 01:50:00,239.5,239.56,239.5,239.56,232600000.0
2007-05-10 01:51:00,239.58,239.59,239.51,239.53,586900001.0
2007-05-10 01:52:00,239.53,239.53,239.5,239.52,398999995.0
2007-05-10 01:53:00,239.52,239.54,239.5,239.54,389400000.0
2007-05-10 01:54:00,239.54,239.54,239.475,239.475,637700001.0
2007-05-10 01:55:00,239.47,239.48,239.45,239.455,546100003.0
2007-05-10 01:56:00,239.46,239.5,239.43,239.44,657800008.0
2007-05-10 01:57:00,239.44,239.47,239.43,239.43,242500000.0
2007-05-10 01:58:00,239.45,239.46,239.43,239.43,112200000.0
2007-05-10 01:59:00,239.425,239.45,239.42,239.45,173200000.0
2007-05-10 02:00:00,239.45,239.45,239.37,239.39,232700000.0
2007-05-10 02:01:00,239.39,239.43,239.39,239.43,250700000.0
2007-05-10 02:02:00,239.43,239.45,239.43,239.44,96500000.0
2007-05-10 02:03:00,239.46,239.46,239.42,239.42,395199997.0
2007-05-10 02:04:00,239.43,239.51,239.43,239.49,805500000.0
2007-05-10 02:05:00,239.49,239.53,239.47,239.48,966400001.0
2007-05-10 02:06:00,239.5,239.53,239.49,239.52,324400001.0
2007-05-10 02:07:00,239.52,239.52,239.5,239.5,203500000.0
2007-05-10 02:08:00,239.5,239.5,239.5,239.5,13600000.0
2007-05-10 02:09:00,239.51,239.52,239.49,239.5,118800000.0
2007-05-10 02:10:00,239.5,239.5,239.5,239.5,15600000.0
2007-05-10 02:11:00,239.475,239.48,239.461,239.461,23400000.0
2007-05-10 02:12:00,239.51,239.52,239.5,239.5,41600000.0
2007-05-10 02:13:00,239.5,239.52,239.5,239.52,34800000.0
2007-05-10 02:14:00,239.52,239.52,239.5,239.5,89200000.0
2007-05-10 02:15:00,239.51,239.52,239.51,239.51,47600000.0
2007-05-10 02:16:00,239.51,239.51,239.47,239.48,315699999.0
2007-05-10 02:17:00,239.48,239.5,239.48,239.5,55600000.0
2007-05-10 02:18:00,239.5,239.5,239.46,239.48,173900000.0
2007-05-10 02:19:00,239.48,239.49,239.43,239.46,545000003.0
2007-05-10 02:20:00,239.46,239.47,239.44,239.47,294000000.0
2007-05-10 02:21:00,239.47,239.47,239.43,239.45,273699998.0
2007-05-10 02:22:00,239.45,239.46,239.43,239.46,167500000.0
2007-05-10 02:23:00,239.46,239.46,239.44,239.46,34400000.0
2007-05-10 02:24:00,239.46,239.46,239.42,239.42,248000002.0
2007-05-10 02:25:00,239.43,239.44,239.42,239.43,158700002.0
2007-05-10 02:26:00,239.44,239.44,239.42,239.42,53399999.0
2007-05-10 02:27:00,239.42,239.44,239.42,239.44,206199998.0
2007-05-10 02:28:00,239.44,239.45,239.43,239.43,140800000.0
2007-05-10 02:29:00,239.43,239.44,239.4,239.42,209200000.0
2007-05-10 02:30:00,239.42,239.42,239.4,239.4,336260000.0
2007-05-10 02:31:00,239.41,239.41,239.4,239.4,41200000.0
2007-05-10 02:32:00,239.4,239.41,239.4,239.4,54940000.0
2007-05-10 02:33:00,239.4,239.4,239.4,239.4,22800000.0
2007-05-10 02:34:00,239.4,239.42,239.39,239.395,342539997.0
2007-05-10 02:35:00,239.4,239.41,239.39,239.4,182259999.0
2007-05-10 02:36:00,239.4,239.42,239.37,239.41,146060000.0
2007-05-10 02:37:00,239.42,239.42,239.39,239.39,235419997.0
2007-05-10 02:38:00,239.4,239.41,239.34,239.34,600980000.0
2007-05-10 02:39:00,239.34,239.39,239.33,239.35,700299999.0
2007-05-10 02:40:00,239.36,239.38,239.35,239.38,143800000.0
2007-05-10 02:41:00,239.38,239.38,239.38,239.38,14800000.0
2007-05-10 02:42:00,239.36,239.38,239.36,239.36,163200000.0
2007-05-10 02:43:00,239.36,239.36,239.33,239.33,161300000.0
2007-05-10 02:44:00,239.33,239.37,239.33,239.37,183100000.0
2007-05-10 02:45:00,239.36,239.39,239.35,239.37,339200002.0
2007-05-10 02:46:00,239.37,239.38,239.37,239.38,48900000.0
2007-05-10 02:47:00,239.38,239.42,239.37,239.39,519700000.0
2007-05-10 02:48:00,239.39,239.39,239.36,239.36,208900000.0
2007-05-10 02:49:00,239.36,239.4,239.36,239.38,534000000.0
2007-05-10 02:50:00,239.38,239.42,239.38,239.41,193800000.0
2007-05-10 02:51:00,239.42,239.45,239.41,239.43,228500000.0
2007-05-10 02:52:00,239.42,239.45,239.42,239.44,96200000.0
2007-05-10 02:53:00,239.44,239.46,239.43,239.445,179200000.0
2007-05-10 02:54:00,239.445,239.45,239.395,239.42,230300001.0
2007-05-10 02:55:00,239.42,239.44,239.36,239.39,458300000.0
2007-05-10 02:56:00,239.4,239.4,239.31,239.34,566300003.0
2007-05-10 02:57:00,239.34,239.34,239.3,239.305,365700000.0
2007-05-10 02:58:00,239.32,239.32,239.27,239.27,596199998.0
2007-05-10 02:59:00,239.28,239.28,239.21,239.27,474599999.0
2007-05-10 03:00:00,239.265,239.29,239.23,239.24,862199996.0
2007-05-10 03:01:00,239.24,239.3,239.24,239.28,662000000.0
2007-05-10 03:02:00,239.29,239.34,239.28,239.34,768999992.0
2007-05-10 03:03:00,239.34,239.35,239.28,239.28,303699999.0
2007-05-10 03:04:00,239.28,239.28,239.27,239.27,478900002.0
2007-05-10 03:05:00,239.27,239.27,239.2,239.2,342200000.0
2007-05-10 03:06:00,239.23,239.23,239.2,239.22,645000002.0
2007-05-10 03:07:00,239.21,239.25,239.21,239.25,833899992.0
2007-05-10 03:08:00,239.24,239.29,239.24,239.26,613600000.0
2007-05-10 03:09:00,239.26,239.27,239.25,239.25,326000000.0
2007-05-10 03:10:00,239.25,239.25,239.21,239.21,656999999.0
2007-05-10 03:11:00,239.21,239.27,239.21,239.25,455600000.0
2007-05-10 03:12:00,239.24,239.3,239.24,239.3,209300000.0
2007-05-10 03:13:00,239.3,239.32,239.28,239.31,785099988.0
2007-05-10 03:14:00,239.31,239.35,239.31,239.34,209600000.0
2007-05-10 03:15:00,239.36,239.36,239.31,239.31,280700000.0
2007-05-10 03:16:00,239.31,239.31,239.28,239.31,535200000.0
2007-05-10 03:17:00,239.31,239.31,239.285,239.3,285400001.0
2007-05-10 03:18:00,239.3,239.32,239.29,239.3,102200000.0
2007-05-10 03:19:00,239.3,239.315,239.285,239.3,147500000.0
2007-05-10 03:20:00,239.3,239.32,239.285,239.32,395500000.0
2007-05-10 03:21:00,239.32,239.35,239.3,239.33,560599998.0
2007-05-10 03:22:00,239.34,239.35,239.33,239.35,53800000.0
2007-05-10 03:23:00,239.33,239.35,239.33,239.33,235600000.0
2007-05-10 03:24:00,239.33,239.33,239.33,239.33,64400000.0
2007-05-10 03:25:00,239.33,239.35,239.31,239.35,191300000.0
2007-05-10 03:26:00,239.35,239.35,239.32,239.32,767300000.0
2007-05-10 03:27:00,239.32,239.33,239.32,239.33,711300000.0
2007-05-10 03:28:00,239.33,239.33,239.31,239.32,166900000.0
2007-05-10 03:29:00,239.33,239.35,239.32,239.34,384100000.0
2007-05-10 03:30:00,239.33,239.35,239.2,239.24,378900000.0
2007-05-10 03:31:00,239.25,239.29,239.21,239.27,391999999.0
2007-05-10 03:32:00,239.28,239.28,239.25,239.25,333600000.0
2007-05-10 03:33:00,239.27,239.27,239.23,239.23,452599999.0
2007-05-10 03:34:00,239.23,239.29,239.23,239.27,671599995.0
2007-05-10 03:35:00,239.27,239.29,239.27,239.27,285000000.0
2007-05-10 03:36:00,239.27,239.28,239.18,239.18,1121299996.0
2007-05-10 03:37:00,239.17,239.28,239.17,239.22,1006399993.0
2007-05-10 03:38:00,239.22,239.22,239.2,239.21,332900000.0
2007-05-10 03:39:00,239.21,239.27,239.21,239.24,569700005.0
2007-05-10 03:40:00,239.26,239.27,239.22,239.22,348100001.0
2007-05-10 03:41:00,239.23,239.25,239.22,239.24,372899998.0
2007-05-10 03:42:00,239.25,239.26,239.22,239.25,797499999.0
2007-05-10 03:43:00,239.24,239.27,239.24,239.25,368000000.0
2007-05-10 03:44:00,239.25,239.26,239.21,239.22,957500000.0
2007-05-10 03:45:00,239.22,239.22,239.21,239.22,76800000.0
2007-05-10 03:46:00,239.22,239.24,239.205,239.24,762299995.0
2007-05-10 03:47:00,239.24,239.26,239.2,239.24,929099989.0
2007-05-10 03:48:00,239.24,239.28,239.215,239.28,1392799999.0
2007-05-10 03:49:00,239.27,239.29,239.24,239.24,959900001.0
2007-05-10 03:50:00,239.24,239.26,239.24,239.25,398100000.0
2007-05-10 03:51:00,239.245,239.25,239.22,239.22,575899998.0
2007-05-10 03:52:00,239.22,239.23,239.215,239.215,202700000.0
2007-05-10 03:53:00,239.22,239.23,239.2,239.22,299499999.0
2007-05-10 03:54:00,239.22,239.22,239.18,239.2,224299998.0
2007-05-10 03:55:00,239.21,239.25,239.21,239.21,431900001.0
2007-05-10 03:56:00,239.21,239.26,239.2,239.23,733200000.0
2007-05-10 03:57:00,239.23,239.24,239.18,239.24,689400003.0
2007-05-10 03:58:00,239.23,239.26,239.21,239.23,749500008.0
2007-05-10 03:59:00,239.23,239.27,239.23,239.24,368700000.0
2007-05-10 04:00:00,239.26,239.27,239.235,239.26,230700000.0
2007-05-10 04:01:00,239.26,239.28,239.23,239.25,759699995.0
2007-05-10 04:02:00,239.26,239.29,239.26,239.28,364600000.0
2007-05-10 04:03:00,239.28,239.28,239.28,239.28,25200000.0
2007-05-10 04:04:00,239.28,239.3,239.26,239.26,573200000.0
2007-05-10 04:05:00,239.28,239.29,239.22,239.26,323799999.0
2007-05-10 04:06:00,239.24,239.26,239.23,239.24,347399997.0
2007-05-10 04:07:00,239.24,239.28,239.23,239.26,197499999.0
2007-05-10 04:08:00,239.26,239.26,239.26,239.26,73299999.0
2007-05-10 04:09:00,239.24,239.264,239.189,239.235,313200000.0
2007-05-10 04:10:00,239.27,239.27,239.24,239.25,141800000.0
2007-05-10 04:11:00,239.25,239.25,239.18,239.2,222600002.0
2007-05-10 04:12:00,239.195,239.23,239.18,239.22,207400000.0
2007-05-10 04:13:00,239.22,239.22,239.22,239.22,52300000.0
2007-05-10 04:14:00,239.23,239.27,239.23,239.27,250000000.0
2007-05-10 04:15:00,239.28,239.29,239.255,239.28,603299998.0
2007-05-10 04:16:00,239.28,239.29,239.26,239.275,402300001.0
2007-05-10 04:17:00,239.28,239.34,239.28,239.34,518200001.0
2007-05-10 04:18:00,239.34,239.45,239.33,239.42,1203400003.0
2007-05-10 04:19:00,239.44,239.45,239.41,239.44,523299999.0
2007-05-10 04:20:00,239.43,239.44,239.41,239.42,265500000.0
2007-05-10 04:21:00,239.42,239.42,239.4,239.4,268100000.0
2007-05-10 04:22:00,239.4,239.42,239.38,239.38,284100000.0
2007-05-10 04:23:00,239.38,239.38,239.33,239.33,232599999.0
2007-05-10 04:24:00,239.33,239.36,239.33,239.35,330399999.0
2007-05-10 04:25:00,239.35,239.35,239.29,239.31,667100003.0
2007-05-10 04:26:00,239.31,239.32,239.29,239.3,571599990.0
2007-05-10 04:27:00,239.3,239.32,239.29,239.32,256699998.0
2007-05-10 04:28:00,239.32,239.32,239.32,239.32,5600000.0
2007-05-10 04:29:00,239.32,239.34,239.32,239.33,81500000.0
2007-05-10 04:30:00,239.35,239.35,239.32,239.35,194900000.0
2007-05-10 04:31:00,239.35,239.39,239.35,239.39,172100000.0
2007-05-10 04:32:00,239.37,239.39,239.35,239.39,399000000.0
2007-05-10 04:33:00,239.39,239.39,239.37,239.39,296700003.0
2007-05-10 04:34:00,239.39,239.41,239.38,239.38,206199999.0
2007-05-10 04:35:00,239.38,239.38,239.36,239.37,172800000.0
2007-05-10 04:36:00,239.37,239.38,239.37,239.38,23000000.0
2007-05-10 04:37:00,239.37,239.41,239.36,239.4,255500000.0
2007-05-10 04:38:00,239.4,239.4,239.35,239.35,185300002.0
2007-05-10 04:39:00,239.35,239.37,239.35,239.37,88299999.0
2007-05-10 04:40:00,239.37,239.4,239.35,239.37,791200002.0
2007-05-10 04:41:00,239.37,239.38,239.35,239.36,637600005.0
2007-05-10 04:42:00,239.36,239.36,239.34,239.36,530100000.0
2007-05-10 04:43:00,239.35,239.35,239.31,239.31,864999998.0
2007-05-10 04:44:00,239.31,239.32,239.305,239.32,350800000.0
2007-05-10 04:45:00,239.33,239.33,239.27,239.27,800600001.0
2007-05-10 04:46:00,239.29,239.35,239.29,239.33,545200000.0
2007-05-10 04:47:00,239.33,239.35,239.31,239.33,434000000.0
2007-05-10 04:48:00,239.33,239.36,239.31,239.35,348800000.0
2007-05-10 04:49:00,239.33,239.34,239.32,239.33,442799997.0
2007-05-10 04:50:00,239.33,239.36,239.315,239.315,857100003.0
2007-05-10 04:51:00,239.32,239.36,239.315,239.36,450899998.0
2007-05-10 04:52:00,239.35,239.35,239.32,239.32,229999999.0
2007-05-10 04:53:00,239.32,239.34,239.32,239.34,82600000.0
2007-05-10 04:54:00,239.34,239.34,239.32,239.32,52400000.0
2007-05-10 04:55:00,239.32,239.32,239.29,239.29,332700000.0
2007-05-10 04:56:00,239.3,239.32,239.26,239.26,511699999.0
2007-05-10 04:57:00,239.28,239.28,239.23,239.26,367800000.0
2007-05-10 04:58:00,239.26,239.29,239.26,239.27,233700000.0
2007-05-10 04:59:00,239.27,239.28,239.27,239.28,63900000.0
2007-05-10 05:00:00,239.28,239.3,239.28,239.29,164000000.0
2007-05-10 05:01:00,239.29,239.29,239.26,239.26,264900000.0
2007-05-10 05:02:00,239.26,239.26,239.24,239.26,152000000.0
2007-05-10 05:03:00,239.26,239.28,239.26,239.26,122300000.0
2007-05-10 05:04:00,239.26,239.3,239.26,239.28,117100000.0
2007-05-10 05:05:00,239.28,239.31,239.25,239.28,410499999.0
2007-05-10 05:06:00,239.28,239.3,239.27,239.3,134500000.0
2007-05-10 05:07:00,239.3,239.3,239.3,239.3,2800000.0
2007-05-10 05:08:00,239.29,239.29,239.29,239.29,27000000.0
2007-05-10 05:09:00,239.29,239.29,239.27,239.27,36300000.0
2007-05-10 05:10:00,239.27,239.31,239.27,239.28,454400000.0
2007-05-10 05:11:00,239.3,239.3,239.28,239.3,100400000.0
2007-05-10 05:12:00,239.258,239.27,239.196,239.27,74700000.0
2007-05-10 05:13:00,239.31,239.31,239.27,239.29,430699998.0
2007-05-10 05:14:00,239.29,239.29,239.29,239.29,4000000.0
2007-05-10 05:15:00,239.28,239.3,239.27,239.3,129300000.0
2007-05-10 05:16:00,239.3,239.33,239.3,239.33,98000000.0
2007-05-10 05:17:00,239.31,239.35,239.3,239.33,306400002.0
2007-05-10 05:18:00,239.34,239.34,239.31,239.32,297400001.0
2007-05-10 05:19:00,239.32,239.33,239.32,239.33,16800000.0
2007-05-10 05:20:00,239.34,239.34,239.33,239.33,33300000.0
2007-05-10 05:21:00,239.34,239.34,239.3,239.3,353600004.0
2007-05-10 05:22:00,239.3,239.34,239.3,239.32,518600000.0
2007-05-10 05:23:00,239.32,239.34,239.32,239.34,86700000.0
2007-05-10 05:24:00,239.34,239.34,239.32,239.34,103300000.0
2007-05-10 05:25:00,239.34,239.34,239.34,239.34,74000000.0
2007-05-10 05:26:00,239.308,239.319,239.3,239.3,95100000.0
2007-05-10 05:27:00,239.34,239.34,239.34,239.34,74700000.0
2007-05-10 05:28:00,239.34,239.36,239.34,239.36,321800000.0
2007-05-10 05:29:00,239.33,239.339,239.309,239.328,121500001.0
2007-05-10 05:30:00,239.36,239.36,239.34,239.34,97500000.0
2007-05-10 05:31:00,239.34,239.36,239.32,239.34,238400001.0
2007-05-10 05:32:00,239.34,239.35,239.34,239.34,207500002.0
2007-05-10 05:33:00,239.34,239.34,239.32,239.32,223099998.0
2007-05-10 05:34:00,239.32,239.37,239.32,239.35,157100001.0
2007-05-10 05:35:00,239.35,239.37,239.34,239.34,88699999.0
2007-05-10 05:36:00,239.35,239.36,239.35,239.35,213200000.0
2007-05-10 05:37:00,239.34,239.34,239.33,239.33,102100000.0
2007-05-10 05:38:00,239.33,239.33,239.31,239.31,317700000.0
2007-05-10 05:39:00,239.32,239.32,239.31,239.31,76400001.0
2007-05-10 05:40:00,239.33,239.34,239.33,239.34,211799998.0
2007-05-10 05:41:00,239.34,239.34,239.32,239.34,654499996.0
2007-05-10 05:42:00,239.34,239.34,239.32,239.32,143499998.0
2007-05-10 05:43:00,239.33,239.33,239.33,239.33,4000000.0
2007-05-10 05:44:00,239.33,239.33,239.32,239.32,33800000.0
2007-05-10 05:45:00,239.32,239.33,239.32,239.33,22200000.0
2007-05-10 05:46:00,239.33,239.34,239.32,239.325,464400002.0
2007-05-10 05:47:00,239.325,239.33,239.325,239.33,329900001.0
2007-05-10 05:48:00,239.33,239.33,239.31,239.33,296200000.0
2007-05-10 05:49:00,239.33,239.35,239.33,239.33,234900000.0
2007-05-10 05:50:00,239.33,239.35,239.33,239.33,142600000.0
2007-05-10 05:51:00,239.33,239.33,239.33,239.33,61600000.0
2007-05-10 05:52:00,239.33,239.36,239.33,239.33,115300001.0
2007-05-10 05:53:00,239.33,239.34,239.33,239.34,50000000.0
2007-05-10 05:54:00,239.34,239.34,239.29,239.31,394899997.0
2007-05-10 05:55:00,239.31,239.31,239.29,239.29,214200000.0
2007-05-10 05:56:00,239.3,239.3,239.3,239.3,16500000.0
2007-05-10 05:57:00,239.25,239.267,239.222,239.246,265399999.0
2007-05-10 05:58:00,239.3,239.3,239.27,239.27,387300001.0
2007-05-10 05:59:00,239.27,239.31,239.26,239.27,470499994.0
2007-05-10 06:00:00,239.27,239.29,239.25,239.28,291799998.0
2007-05-10 06:01:00,239.28,239.28,239.27,239.27,202100000.0
2007-05-10 06:02:00,239.27,239.3,239.27,239.29,641699999.0
2007-05-10 06:03:00,239.29,239.34,239.28,239.34,401500001.0
2007-05-10 06:04:00,239.34,239.34,239.31,239.32,877799998.0
2007-05-10 06:05:00,239.32,239.34,239.31,239.32,264900000.0
2007-05-10 06:06:00,239.32,239.34,239.32,239.34,306400000.0
2007-05-10 06:07:00,239.33,239.36,239.31,239.34,766299999.0
2007-05-10 06:08:00,239.35,239.36,239.32,239.36,311799999.0
2007-05-10 06:09:00,239.34,239.35,239.31,239.32,255499996.0
2007-05-10 06:10:00,239.32,239.33,239.31,239.32,155799999.0
2007-05-10 06:11:00,239.32,239.35,239.32,239.33,333300000.0
2007-05-10 06:12:00,239.33,239.37,239.32,239.35,639999999.0
2007-05-10 06:13:00,239.34,239.34,239.31,239.34,332000000.0
2007-05-10 06:14:00,239.34,239.34,239.33,239.33,129800000.0
2007-05-10 06:15:00,239.34,239.34,239.33,239.33,18300000.0
2007-05-10 06:16:00,239.34,239.38,239.34,239.37,305500001.0
2007-05-10 06:17:00,239.38,239.39,239.34,239.37,553600000.0
2007-05-10 06:18:00,239.37,239.4,239.36,239.4,225600000.0
2007-05-10 06:19:00,239.4,239.42,239.4,239.41,44800000.0
2007-05-10 06:20:00,239.41,239.43,239.41,239.43,149800000.0
2007-05-10 06:21:00,239.44,239.44,239.37,239.41,343300000.0
2007-05-10 06:22:00,239.415,239.42,239.37,239.38,640000001.0
2007-05-10 06:23:00,239.38,239.4,239.38,239.4,80400000.0
2007-05-10 06:24:00,239.4,239.4,239.34,239.34,215399999.0
2007-05-10 06:25:00,239.35,239.35,239.35,239.35,22000000.0
2007-05-10 06:26:00,239.35,239.37,239.35,239.37,228100000.0
2007-05-10 06:27:00,239.37,239.38,239.37,239.38,132400000.0
2007-05-10 06:28:00,239.38,239.38,239.36,239.37,39600000.0
2007-05-10 06:29:00,239.39,239.39,239.36,239.36,80900000.0
2007-05-10 06:30:00,239.37,239.37,239.36,239.36,16200000.0
2007-05-10 06:31:00,239.36,239.37,239.34,239.36,174000000.0
2007-05-10 06:32:00,239.339,239.375,239.315,239.319,422699996.0
2007-05-10 06:33:00,239.36,239.36,239.36,239.36,13600000.0
2007-05-10 06:34:00,239.36,239.38,239.345,239.365,236700000.0
2007-05-10 06:35:00,239.37,239.37,239.35,239.35,182300000.0
2007-05-10 06:36:00,239.36,239.37,239.35,239.35,311700001.0
2007-05-10 06:37:00,239.35,239.36,239.35,239.36,52900000.0
2007-05-10 06:38:00,239.36,239.37,239.36,239.36,48900000.0
2007-05-10 06:39:00,239.36,239.38,239.36,239.38,18400000.0
2007-05-10 06:40:00,239.38,239.38,239.36,239.36,13600000.0
2007-05-10 06:41:00,239.36,239.38,239.36,239.38,138100000.0
2007-05-10 06:42:00,239.39,239.41,239.37,239.38,256900001.0
2007-05-10 06:43:00,239.38,239.38,239.38,239.38,39200000.0
2007-05-10 06:44:00,239.38,239.4,239.37,239.39,200700000.0
2007-05-10 06:45:00,239.39,239.4,239.37,239.38,314000001.0
2007-05-10 06:46:00,239.38,239.39,239.37,239.39,174099999.0
2007-05-10 06:47:00,239.39,239.4,239.36,239.37,576800003.0
2007-05-10 06:48:00,239.37,239.37,239.37,239.37,94700000.0
2007-05-10 06:49:00,239.37,239.38,239.36,239.38,270799999.0
2007-05-10 06:50:00,239.38,239.39,239.38,239.38,107300000.0
2007-05-10 06:51:00,239.4,239.4,239.39,239.4,64800000.0
2007-05-10 06:52:00,239.4,239.4,239.38,239.38,96600000.0
2007-05-10 06:53:00,239.38,239.4,239.38,239.4,54600000.0
2007-05-10 06:54:00,239.4,239.4,239.37,239.39,291500003.0
2007-05-10 06:55:00,239.39,239.4,239.38,239.38,95199999.0
2007-05-10 06:56:00,239.38,239.39,239.38,239.38,255699997.0
2007-05-10 06:57:00,239.39,239.39,239.37,239.38,80700000.0
2007-05-10 06:58:00,239.38,239.39,239.38,239.39,121600000.0
2007-05-10 06:59:00,239.38,239.39,239.37,239.39,175099999.0
2007-05-10 07:00:00,239.39,239.4,239.39,239.39,67100000.0
2007-05-10 07:01:00,239.39,239.41,239.38,239.38,247400000.0
2007-05-10 07:02:00,239.4,239.4,239.33,239.36,436800000.0
2007-05-10 07:03:00,239.36,239.38,239.35,239.35,115200000.0
2007-05-10 07:04:00,239.35,239.38,239.34,239.37,448000000.0
2007-05-10 07:05:00,239.38,239.39,239.35,239.38,587499999.0
2007-05-10 07:06:00,239.37,239.41,239.37,239.38,410700002.0
2007-05-10 07:07:00,239.38,239.39,239.35,239.38,608000000.0
2007-05-10 07:08:00,239.38,239.39,239.37,239.38,133900000.0
2007-05-10 07:09:00,239.38,239.4,239.36,239.4,315400001.0
2007-05-10 07:10:00,239.4,239.4,239.375,239.375,93400000.0
2007-05-10 07:11:00,239.38,239.39,239.365,239.38,40900000.0
2007-05-10 07:12:00,239.38,239.4,239.38,239.39,71900000.0
2007-05-10 07:13:00,239.39,239.4,239.34,239.395,461400000.0
2007-05-10 07:14:00,239.4,239.41,239.39,239.41,54200000.0
2007-05-10 07:15:00,239.405,239.42,239.4,239.42,89300000.0
2007-05-10 07:16:00,239.42,239.42,239.4,239.42,312499997.0
2007-05-10 07:17:00,239.42,239.42,239.41,239.42,104600000.0
2007-05-10 07:18:00,239.42,239.42,239.4,239.42,58200000.0
2007-05-10 07:19:00,239.42,239.45,239.41,239.42,349099998.0
2007-05-10 07:20:00,239.41,239.41,239.4,239.41,28000000.0
2007-05-10 07:21:00,239.41,239.42,239.4,239.42,109800000.0
2007-05-10 07:22:00,239.43,239.43,239.42,239.43,27400000.0
2007-05-10 07:23:00,239.43,239.43,239.42,239.42,20400000.0
2007-05-10 07:24:00,239.43,239.43,239.37,239.4,274500000.0
2007-05-10 07:25:00,239.4,239.41,239.38,239.395,233200004.0
2007-05-10 07:26:00,239.4,239.41,239.39,239.4,187600000.0
2007-05-10 07:27:00,239.4,239.42,239.4,239.4,206200000.0
2007-05-10 07:28:00,239.4,239.42,239.36,239.4,791499998.0
2007-05-10 07:29:00,239.39,239.4,239.37,239.38,360099999.0
2007-05-10 07:30:00,239.37,239.42,239.37,239.39,520399997.0
2007-05-10 07:31:00,239.4,239.42,239.39,239.39,309699998.0
2007-05-10 07:32:00,239.4,239.4,239.38,239.38,194800000.0
2007-05-10 07:33:00,239.38,239.41,239.38,239.4,196300000.0
2007-05-10 07:34:00,239.4,239.42,239.39,239.4,325900000.0
2007-05-10 07:35:00,239.42,239.47,239.42,239.46,305400000.0
2007-05-10 07:36:00,239.46,239.53,239.455,239.48,1202999996.0
2007-05-10 07:37:00,239.49,239.52,239.49,239.49,225200000.0
2007-05-10 07:38:00,239.49,239.53,239.48,239.52,251900000.0
2007-05-10 07:39:00,239.52,239.52,239.49,239.5,244799998.0
2007-05-10 07:40:00,239.5,239.52,239.5,239.52,293600000.0
2007-05-10 07:41:00,239.52,239.56,239.52,239.53,465400001.0
2007-05-10 07:42:00,239.53,239.57,239.5,239.5,874999999.0
2007-05-10 07:43:00,239.51,239.57,239.5,239.52,697400000.0
2007-05-10 07:44:00,239.52,239.53,239.49,239.51,831400001.0
2007-05-10 07:45:00,239.51,239.54,239.49,239.51,937999999.0
2007-05-10 07:46:00,239.505,239.535,239.46,239.49,623199998.0
2007-05-10 07:47:00,239.5,239.5,239.45,239.47,714899998.0
2007-05-10 07:48:00,239.47,239.5,239.44,239.5,531999997.0
2007-05-10 07:49:00,239.5,239.5,239.47,239.48,278199994.0
2007-05-10 07:50:00,239.5,239.53,239.49,239.51,454400000.0
2007-05-10 07:51:00,239.51,239.54,239.48,239.52,807300000.0
2007-05-10 07:52:00,239.52,239.53,239.51,239.53,70200000.0
2007-05-10 07:53:00,239.53,239.55,239.53,239.55,111400000.0
2007-05-10 07:54:00,239.55,239.56,239.53,239.56,126900000.0
2007-05-10 07:55:00,239.56,239.58,239.55,239.55,410300002.0
2007-05-10 07:56:00,239.55,239.61,239.55,239.58,874599989.0
2007-05-10 07:57:00,239.58,239.58,239.56,239.57,237300000.0
2007-05-10 07:58:00,239.57,239.61,239.55,239.59,232600002.0
2007-05-10 07:59:00,239.59,239.59,239.545,239.57,369200001.0
2007-05-10 08:00:00,239.58,239.6,239.49,239.58,1132500001.0
2007-05-10 08:01:00,239.59,239.61,239.56,239.59,748100000.0
2007-05-10 08:02:00,239.57,239.61,239.57,239.57,657400000.0
2007-05-10 08:03:00,239.57,239.57,239.55,239.57,310799996.0
2007-05-10 08:04:00,239.57,239.63,239.54,239.63,863900001.0
2007-05-10 08:05:00,239.63,239.63,239.58,239.6,617199999.0
2007-05-10 08:06:00,239.61,239.7,239.61,239.675,1082200002.0
2007-05-10 08:07:00,239.675,239.68,239.65,239.67,864199999.0
2007-05-10 08:08:00,239.67,239.695,239.635,239.65,876600001.0
2007-05-10 08:09:00,239.65,239.65,239.62,239.63,631400001.0
2007-05-10 08:10:00,239.63,239.63,239.565,239.57,572800000.0
2007-05-10 08:11:00,239.56,239.6,239.49,239.49,1028800000.0
2007-05-10 08:12:00,239.49,239.57,239.49,239.53,639700000.0
2007-05-10 08:13:00,239.55,239.55,239.53,239.54,418400000.0
2007-05-10 08:14:00,239.56,239.58,239.55,239.58,296200000.0
2007-05-10 08:15:00,239.58,239.61,239.56,239.61,354900003.0
2007-05-10 08:16:00,239.62,239.62,239.56,239.585,493400000.0
2007-05-10 08:17:00,239.585,239.59,239.57,239.59,239499997.0
2007-05-10 08:18:00,239.565,239.59,239.51,239.52,267100001.0
2007-05-10 08:19:00,239.52,239.53,239.48,239.53,609599999.0
2007-05-10 08:20:00,239.535,239.58,239.52,239.55,590000003.0
2007-05-10 08:21:00,239.55,239.58,239.55,239.565,210100002.0
2007-05-10 08:22:00,239.58,239.58,239.52,239.52,710800001.0
2007-05-10 08:23:00,239.53,239.55,239.48,239.505,378000000.0
2007-05-10 08:24:00,239.5,239.51,239.43,239.47,624599999.0
2007-05-10 08:25:00,239.46,239.5,239.46,239.5,226999998.0
2007-05-10 08:26:00,239.5,239.5,239.46,239.46,241800001.0
2007-05-10 08:27:00,239.46,239.48,239.445,239.47,254299999.0
2007-05-10 08:28:00,239.49,239.51,239.435,239.46,556200001.0
2007-05-10 08:29:00,239.46,239.47,239.4,239.44,587300000.0
2007-05-10 08:30:00,239.44,239.46,239.42,239.42,597100001.0
2007-05-10 08:31:00,239.42,239.45,239.41,239.425,728600003.0
2007-05-10 08:32:00,239.43,239.49,239.42,239.47,1060300000.0
2007-05-10 08:33:00,239.47,239.49,239.43,239.47,760700001.0
2007-05-10 08:34:00,239.47,239.49,239.45,239.475,972700001.0
2007-05-10 08:35:00,239.47,239.5,239.44,239.5,933200002.0
2007-05-10 08:36:00,239.5,239.55,239.49,239.54,456800000.0
2007-05-10 08:37:00,239.54,239.6,239.54,239.55,480900001.0
2007-05-10 08:38:00,239.55,239.57,239.54,239.57,348600001.0
2007-05-10 08:39:00,239.57,239.6,239.56,239.565,568999999.0
2007-05-10 08:40:00,239.56,239.575,239.51,239.53,723000000.0
2007-05-10 08:41:00,239.53,239.53,239.51,239.51,494300002.0
2007-05-10 08:42:00,239.51,239.55,239.49,239.495,548300001.0
2007-05-10 08:43:00,239.495,239.54,239.495,239.53,712599999.0
2007-05-10 08:44:00,239.515,239.515,239.48,239.485,157700000.0
2007-05-10 08:45:00,239.49,239.52,239.485,239.51,252599999.0
2007-05-10 08:46:00,239.515,239.58,239.5,239.53,852400005.0
2007-05-10 08:47:00,239.53,239.595,239.53,239.575,205500000.0
2007-05-10 08:48:00,239.58,239.58,239.55,239.56,549100004.0
2007-05-10 08:49:00,239.58,239.61,239.56,239.59,709400003.0
2007-05-10 08:50:00,239.59,239.61,239.57,239.59,391000002.0
2007-05-10 08:51:00,239.6,239.63,239.57,239.59,635000001.0
2007-05-10 08:52:00,239.595,239.62,239.59,239.605,865700007.0
2007-05-10 08:53:00,239.6,239.63,239.59,239.615,1027799999.0
2007-05-10 08:54:00,239.61,239.63,239.6,239.61,322100000.0
2007-05-10 08:55:00,239.61,239.62,239.58,239.59,465700000.0
2007-05-10 08:56:00,239.59,239.615,239.57,239.58,444400001.0
2007-05-10 08:57:00,239.59,239.62,239.59,239.62,328900001.0
2007-05-10 08:58:00,239.615,239.62,239.59,239.6,562200003.0
2007-05-10 08:59:00,239.6,239.64,239.595,239.6,471600002.0
2007-05-10 09:00:00,239.6,239.63,239.55,239.595,1002999998.0
2007-05-10 09:01:00,239.615,239.63,239.59,239.615,731100000.0
2007-05-10 09:02:00,239.61,239.63,239.59,239.625,654800003.0
2007-05-10 09:03:00,239.625,239.625,239.575,239.575,433200000.0
2007-05-10 09:04:00,239.575,239.62,239.57,239.62,360400000.0
2007-05-10 09:05:00,239.62,239.63,239.615,239.62,81500000.0
2007-05-10 09:06:00,239.62,239.64,239.595,239.595,1060300004.0
2007-05-10 09:07:00,239.595,239.61,239.58,239.58,725200001.0
2007-05-10 09:08:00,239.59,239.61,239.59,239.59,370899998.0
2007-05-10 09:09:00,239.6,239.64,239.59,239.63,1015000002.0
2007-05-10 09:10:00,239.63,239.63,239.58,239.595,646700002.0
2007-05-10 09:11:00,239.6,239.62,239.575,239.61,595200005.0
2007-05-10 09:12:00,239.6,239.62,239.6,239.62,343100002.0
2007-05-10 09:13:00,239.62,239.65,239.61,239.63,1081500003.0
2007-05-10 09:14:00,239.62,239.7,239.61,239.66,1446100009.0
2007-05-10 09:15:00,239.66,239.71,239.64,239.68,1428100001.0
2007-05-10 09:16:00,239.68,239.68,239.61,239.63,1004900000.0
2007-05-10 09:17:00,239.63,239.65,239.61,239.65,389900000.0
2007-05-10 09:18:00,239.63,239.65,239.63,239.63,451599997.0
2007-05-10 09:19:00,239.63,239.64,239.63,239.63,156300001.0
2007-05-10 09:20:00,239.63,239.63,239.47,239.51,997199998.0
2007-05-10 09:21:00,239.51,239.58,239.51,239.58,1207199990.0
2007-05-10 09:22:00,239.59,239.6,239.56,239.59,671100000.0
2007-05-10 09:23:00,239.61,239.62,239.51,239.51,1822400004.0
2007-05-10 09:24:00,239.51,239.53,239.43,239.46,2097399997.0
2007-05-10 09:25:00,239.47,239.48,239.42,239.42,2003799985.0
2007-05-10 09:26:00,239.425,239.45,239.405,239.405,1653999992.0
2007-05-10 09:27:00,239.41,239.46,239.395,239.445,1413099997.0
2007-05-10 09:28:00,239.46,239.46,239.42,239.44,1248199995.0
2007-05-10 09:29:00,239.44,239.48,239.41,239.45,591200000.0
2007-05-10 09:30:00,239.46,239.47,239.45,239.455,216900000.0
2007-05-10 09:31:00,239.45,239.53,239.45,239.525,915000009.0
2007-05-10 09:32:00,239.515,239.54,239.48,239.48,1002900004.0
2007-05-10 09:33:00,239.48,239.52,239.46,239.5,1419200009.0
2007-05-10 09:34:00,239.5,239.5,239.47,239.49,525400000.0
2007-05-10 09:35:00,239.49,239.52,239.48,239.48,477399994.0
2007-05-10 09:36:00,239.47,239.52,239.47,239.5,430400000.0
2007-05-10 09:37:00,239.51,239.51,239.49,239.51,725599993.0
2007-05-10 09:38:00,239.51,239.51,239.49,239.51,590200004.0
2007-05-10 09:39:00,239.51,239.53,239.49,239.51,883600006.0
2007-05-10 09:40:00,239.515,239.52,239.5,239.51,656000004.0
2007-05-10 09:41:00,239.51,239.59,239.51,239.58,1056299997.0
2007-05-10 09:42:00,239.58,239.62,239.56,239.59,488700001.0
2007-05-10 09:43:00,239.59,239.6,239.58,239.6,316899999.0
2007-05-10 09:44:00,239.6,239.64,239.6,239.63,328899999.0
2007-05-10 09:45:00,239.63,239.63,239.59,239.62,836200001.0
2007-05-10 09:46:00,239.615,239.66,239.6,239.625,583600004.0
2007-05-10 09:47:00,239.64,239.69,239.64,239.65,340500000.0
2007-05-10 09:48:00,239.66,239.71,239.63,239.7,1201600001.0
2007-05-10 09:49:00,239.71,239.71,239.66,239.68,1224900002.0
2007-05-10 09:50:00,239.67,239.685,239.65,239.66,795700000.0
2007-05-10 09:51:00,239.66,239.75,239.66,239.725,1292099992.0
2007-05-10 09:52:00,239.71,239.725,239.68,239.7,1342399996.0
2007-05-10 09:53:00,239.71,239.73,239.69,239.72,656800000.0
2007-05-10 09:54:00,239.72,239.735,239.72,239.73,535100000.0
2007-05-10 09:55:00,239.73,239.765,239.69,239.705,1325899997.0
2007-05-10 09:56:00,239.72,239.75,239.69,239.7,1083400003.0
2007-05-10 09:57:00,239.695,239.7,239.66,239.7,1325499998.0
2007-05-10 09:58:00,239.7,239.71,239.65,239.65,991999998.0
2007-05-10 09:59:00,239.65,239.7,239.65,239.69,625499998.0
2007-05-10 10:00:00,239.7,239.7,239.64,239.66,573799996.0
2007-05-10 10:01:00,239.66,239.67,239.64,239.67,574099999.0
2007-05-10 10:02:00,239.67,239.69,239.655,239.66,557599997.0
2007-05-10 10:03:00,239.66,239.67,239.64,239.66,874300001.0
2007-05-10 10:04:00,239.66,239.66,239.62,239.62,623799991.0
2007-05-10 10:05:00,239.62,239.64,239.61,239.63,551199999.0
2007-05-10 10:06:00,239.62,239.67,239.61,239.65,819900002.0
2007-05-10 10:07:00,239.65,239.66,239.55,239.55,528649999.0
2007-05-10 10:08:00,239.55,239.6,239.54,239.565,1804300008.0
2007-05-10 10:09:00,239.56,239.6,239.55,239.6,1001200004.0
2007-05-10 10:10:00,239.6,239.62,239.56,239.6,940399999.0
2007-05-10 10:11:00,239.6,239.63,239.58,239.63,523700001.0
2007-05-10 10:12:00,239.62,239.63,239.57,239.59,347600001.0
2007-05-10 10:13:00,239.59,239.61,239.565,239.59,689400000.0
2007-05-10 10:14:00,239.59,239.59,239.46,239.475,2022100003.0
2007-05-10 10:15:00,239.46,239.48,239.35,239.42,2115699997.0
2007-05-10 10:16:00,239.41,239.52,239.39,239.51,2115699997.0
2007-05-10 10:17:00,239.5,239.53,239.46,239.46,909299998.0
2007-05-10 10:18:00,239.49,239.5,239.4,239.47,1348500000.0
2007-05-10 10:19:00,239.47,239.56,239.47,239.52,835600002.0
2007-05-10 10:20:00,239.53,239.53,239.445,239.45,835600002.0
2007-05-10 10:21:00,239.45,239.5,239.38,239.38,1182699998.0
2007-05-10 10:22:00,239.37,239.4,239.35,239.395,1230100003.0
2007-05-10 10:23:00,239.39,239.44,239.39,239.435,357300000.0
2007-05-10 10:24:00,239.435,239.44,239.41,239.41,541399998.0
2007-05-10 10:25:00,239.42,239.46,239.41,239.43,1008800002.0
2007-05-10 10:26:00,239.44,239.45,239.41,239.42,1121299997.0
2007-05-10 10:27:00,239.42,239.46,239.415,239.45,1428600006.0
2007-05-10 10:28:00,239.46,239.49,239.46,239.49,1068400001.0
2007-05-10 10:29:00,239.49,239.52,239.46,239.48,975099996.0
2007-05-10 10:30:00,239.48,239.5,239.27,239.36,1427399996.0
2007-05-10 10:31:00,239.36,239.48,239.34,239.48,2054500004.0
2007-05-10 10:32:00,239.47,239.54,239.42,239.52,1857600001.0
2007-05-10 10:33:00,239.52,239.59,239.52,239.54,1181800000.0
2007-05-10 10:34:00,239.54,239.585,239.51,239.57,1266700000.0
2007-05-10 10:35:00,239.57,239.59,239.53,239.53,738899999.0
2007-05-10 10:36:00,239.52,239.54,239.49,239.51,1169799992.0
2007-05-10 10:37:00,239.51,239.51,239.485,239.5,725100001.0
2007-05-10 10:38:00,239.505,239.55,239.49,239.5,858800000.0
2007-05-10 10:39:00,239.5,239.515,239.49,239.49,1074700002.0
2007-05-10 10:40:00,239.5,239.52,239.47,239.52,880100001.0
2007-05-10 10:41:00,239.52,239.58,239.51,239.51,814300000.0
2007-05-10 10:42:00,239.51,239.57,239.505,239.52,1053200002.0
2007-05-10 10:43:00,239.52,239.53,239.47,239.5,1033000001.0
2007-05-10 10:44:00,239.5,239.5,239.45,239.46,563699998.0
2007-05-10 10:45:00,239.45,239.47,239.43,239.46,404700000.0
2007-05-10 10:46:00,239.46,239.46,239.4,239.4,741299998.0
2007-05-10 10:47:00,239.37,239.4,239.31,239.38,729200001.0
2007-05-10 10:48:00,239.38,239.47,239.37,239.47,729200001.0
2007-05-10 10:49:00,239.46,239.46,239.405,239.42,1125700002.0
2007-05-10 10:50:00,239.42,239.49,239.41,239.45,662400002.0
2007-05-10 10:51:00,239.45,239.5,239.41,239.41,1229100003.0
2007-05-10 10:52:00,239.41,239.425,239.4,239.41,507500000.0
2007-05-10 10:53:00,239.41,239.43,239.41,239.42,214500000.0
2007-05-10 10:54:00,239.43,239.43,239.37,239.39,553300001.0
2007-05-10 10:55:00,239.39,239.415,239.38,239.405,435500000.0
2007-05-10 10:56:00,239.405,239.425,239.38,239.4,542500001.0
2007-05-10 10:57:00,239.41,239.41,239.39,239.41,259400000.0
2007-05-10 10:58:00,239.41,239.42,239.41,239.41,285700000.0
2007-05-10 10:59:00,239.41,239.43,239.4,239.42,290600000.0
2007-05-10 11:00:00,239.42,239.45,239.41,239.44,243000001.0
2007-05-10 11:01:00,239.44,239.44,239.39,239.41,144400000.0
2007-05-10 11:02:00,239.42,239.435,239.42,239.42,402199997.0
2007-05-10 11:03:00,239.43,239.47,239.42,239.46,942300000.0
2007-05-10 11:04:00,239.47,239.51,239.465,239.49,454700000.0
2007-05-10 11:05:00,239.5,239.51,239.47,239.51,134200001.0
2007-05-10 11:06:00,239.51,239.51,239.46,239.48,687400001.0
2007-05-10 11:07:00,239.48,239.49,239.45,239.47,673800002.0
2007-05-10 11:08:00,239.47,239.47,239.44,239.45,1482799990.0
2007-05-10 11:09:00,239.47,239.475,239.42,239.44,492799998.0
2007-05-10 11:10:00,239.44,239.46,239.43,239.44,793699994.0
2007-05-10 11:11:00,239.45,239.475,239.45,239.46,727600000.0
2007-05-10 11:12:00,239.46,239.48,239.44,239.44,1620599999.0
2007-05-10 11:13:00,239.45,239.47,239.43,239.46,678399997.0
2007-05-10 11:14:00,239.455,239.49,239.42,239.48,1310700006.0
2007-05-10 11:15:00,239.45,239.48,239.35,239.37,2027499999.0
2007-05-10 11:16:00,239.35,239.44,239.35,239.41,2027499999.0
2007-05-10 11:17:00,239.4,239.48,239.3,239.31,1331499995.0
2007-05-10 11:18:00,239.32,239.33,239.24,239.24,1331499995.0
2007-05-10 11:19:00,239.25,239.27,239.18,239.26,1331499995.0
2007-05-10 11:20:00,239.245,239.27,239.23,239.27,1145599997.0
2007-05-10 11:21:00,239.26,239.27,239.23,239.25,713800003.0
2007-05-10 11:22:00,239.21,239.24,239.13,239.17,660200001.0
2007-05-10 11:23:00,239.175,239.23,239.175,239.205,660200001.0
2007-05-10 11:24:00,239.2,239.29,239.2,239.27,1775300001.0
2007-05-10 11:25:00,239.275,239.32,239.26,239.315,1133999997.0
2007-05-10 11:26:00,239.315,239.33,239.29,239.33,429600001.0
2007-05-10 11:27:00,239.33,239.33,239.27,239.285,1305699997.0
2007-05-10 11:28:00,239.285,239.31,239.25,239.3,1432600007.0
2007-05-10 11:29:00,239.29,239.34,239.29,239.32,1551899994.0
2007-05-10 11:30:00,239.32,239.33,239.3,239.31,925000001.0
2007-05-10 11:31:00,239.3,239.31,239.275,239.3,802700000.0
2007-05-10 11:32:00,239.3,239.31,239.18,239.23,1155000002.0
2007-05-10 11:33:00,239.23,239.27,239.21,239.23,1670700000.0
2007-05-10 11:34:00,239.23,239.25,239.19,239.21,1248699995.0
2007-05-10 11:35:00,239.21,239.21,239.15,239.195,1504400003.0
2007-05-10 11:36:00,239.2,239.21,239.18,239.18,701300007.0
2007-05-10 11:37:00,239.18,239.2,239.15,239.15,1234599999.0
2007-05-10 11:38:00,239.15,239.17,239.09,239.11,1629599998.0
2007-05-10 11:39:00,239.13,239.21,239.11,239.19,2115300011.0
2007-05-10 11:40:00,239.19,239.27,239.19,239.23,1460099998.0
2007-05-10 11:41:00,239.23,239.24,239.18,239.18,1598300001.0
2007-05-10 11:42:00,239.18,239.26,239.17,239.19,1428800009.0
2007-05-10 11:43:00,239.185,239.22,239.18,239.21,873200001.0
2007-05-10 11:44:00,239.21,239.295,239.205,239.27,812100004.0
2007-05-10 11:45:00,239.28,239.32,239.27,239.32,1727600000.0
2007-05-10 11:46:00,239.32,239.32,239.245,239.26,1181200004.0
2007-05-10 11:47:00,239.26,239.32,239.26,239.32,1041599998.0
2007-05-10 11:48:00,239.32,239.32,239.26,239.26,890999999.0
2007-05-10 11:49:00,239.27,239.28,239.24,239.24,500300000.0
2007-05-10 11:50:00,239.24,239.27,239.23,239.23,618200007.0
2007-05-10 11:51:00,239.23,239.26,239.21,239.22,305799998.0
2007-05-10 11:52:00,239.21,239.25,239.21,239.24,549000000.0
2007-05-10 11:53:00,239.24,239.3,239.24,239.27,1067200006.0
2007-05-10 11:54:00,239.31,239.34,239.28,239.29,1521699989.0
2007-05-10 11:55:00,239.29,239.33,239.26,239.33,882300004.0
2007-05-10 11:56:00,239.33,239.33,239.29,239.29,880599995.0
2007-05-10 11:57:00,239.29,239.31,239.27,239.27,629699999.0
2007-05-10 11:58:00,239.27,239.31,239.26,239.29,601500000.0
2007-05-10 11:59:00,239.3,239.31,239.27,239.27,451800001.0
2007-05-10 12:00:00,239.27,239.32,239.25,239.3,1122200003.0
2007-05-10 12:01:00,239.3,239.3,239.27,239.29,506399997.0
2007-05-10 12:02:00,239.29,239.3,239.27,239.27,464900000.0
2007-05-10 12:03:00,239.27,239.31,239.27,239.27,478900007.0
2007-05-10 12:04:00,239.27,239.27,239.21,239.26,1368400004.0
2007-05-10 12:05:00,239.25,239.27,239.22,239.22,674599998.0
2007-05-10 12:06:00,239.22,239.25,239.15,239.21,1556799997.0
2007-05-10 12:07:00,239.21,239.27,239.21,239.245,690299998.0
2007-05-10 12:08:00,239.245,239.27,239.22,239.25,734800003.0
2007-05-10 12:09:00,239.25,239.31,239.22,239.29,1002799993.0
2007-05-10 12:10:00,239.29,239.31,239.27,239.31,1065800002.0
2007-05-10 12:11:00,239.33,239.33,239.29,239.31,880800000.0
2007-05-10 12:12:00,239.33,239.33,239.29,239.29,635400000.0
2007-05-10 12:13:00,239.29,239.32,239.28,239.31,904299995.0
2007-05-10 12:14:00,239.32,239.32,239.29,239.31,867399996.0
2007-05-10 12:15:00,239.3,239.3,239.14,239.15,1546700000.0
2007-05-10 12:16:00,239.15,239.17,239.11,239.16,1354000000.0
2007-05-10 12:17:00,239.15,239.17,239.14,239.14,1403299997.0
2007-05-10 12:18:00,239.14,239.18,239.11,239.17,1741200005.0
2007-05-10 12:19:00,239.17,239.19,239.15,239.16,1129399999.0
2007-05-10 12:20:00,239.16,239.21,239.16,239.2,1204800001.0
2007-05-10 12:21:00,239.2,239.23,239.13,239.13,1620500006.0
2007-05-10 12:22:00,239.15,239.25,239.12,239.25,1611100009.0
2007-05-10 12:23:00,239.27,239.27,239.18,239.21,943900001.0
2007-05-10 12:24:00,239.21,239.24,239.21,239.24,213400000.0
2007-05-10 12:25:00,239.25,239.25,239.19,239.21,956000003.0
2007-05-10 12:26:00,239.2,239.2,239.17,239.19,1074399999.0
2007-05-10 12:27:00,239.19,239.2,239.15,239.16,1286799998.0
2007-05-10 12:28:00,239.16,239.16,239.11,239.15,916700005.0
2007-05-10 12:29:00,239.15,239.18,239.135,239.18,748300006.0
2007-05-10 12:30:00,239.18,239.19,239.165,239.175,1115900000.0
2007-05-10 12:31:00,239.18,239.19,239.16,239.17,516700001.0
2007-05-10 12:32:00,239.17,239.17,239.09,239.09,561800000.0
2007-05-10 12:33:00,239.09,239.22,239.08,239.2,1025600000.0
2007-05-10 12:34:00,239.2,239.23,239.19,239.23,251899999.0
2007-05-10 12:35:00,239.21,239.24,239.2,239.24,418000000.0
2007-05-10 12:36:00,239.24,239.24,239.19,239.22,452899999.0
2007-05-10 12:37:00,239.22,239.23,239.2,239.23,417600000.0
2007-05-10 12:38:00,239.21,239.23,239.21,239.23,518500001.0
2007-05-10 12:39:00,239.23,239.25,239.2,239.25,823500004.0
2007-05-10 12:40:00,239.25,239.31,239.24,239.31,1557199999.0
2007-05-10 12:41:00,239.305,239.315,239.28,239.285,650199997.0
2007-05-10 12:42:00,239.285,239.31,239.25,239.31,1134200001.0
2007-05-10 12:43:00,239.31,239.33,239.26,239.31,1166099999.0
2007-05-10 12:44:00,239.31,239.32,239.28,239.31,826299999.0
2007-05-10 12:45:00,239.32,239.33,239.28,239.305,709200000.0
2007-05-10 12:46:00,239.305,239.32,239.28,239.31,702000000.0
2007-05-10 12:47:00,239.33,239.33,239.26,239.26,1096399996.0
2007-05-10 12:48:00,239.28,239.31,239.265,239.29,633799999.0
2007-05-10 12:49:00,239.29,239.31,239.29,239.29,717400000.0
2007-05-10 12:50:00,239.29,239.32,239.29,239.31,573200002.0
2007-05-10 12:51:00,239.32,239.36,239.3,239.36,1314000001.0
2007-05-10 12:52:00,239.35,239.41,239.34,239.38,1404499998.0
2007-05-10 12:53:00,239.37,239.37,239.33,239.35,831900002.0
2007-05-10 12:54:00,239.35,239.4,239.34,239.39,291200000.0
2007-05-10 12:55:00,239.39,239.44,239.37,239.385,1143100001.0
2007-05-10 12:56:00,239.385,239.43,239.375,239.425,697900000.0
2007-05-10 12:57:00,239.42,239.49,239.34,239.37,1336200006.0
2007-05-10 12:58:00,239.38,239.42,239.35,239.41,781100002.0
2007-05-10 12:59:00,239.41,239.41,239.25,239.26,354500000.0
2007-05-10 13:00:00,239.12,239.31,239.02,239.31,1232800001.0
2007-05-10 13:01:00,239.31,239.395,239.21,239.37,1457099998.0
2007-05-10 13:02:00,239.37,239.54,239.355,239.42,1963900002.0
2007-05-10 13:03:00,239.43,239.49,239.42,239.46,983300000.0
2007-05-10 13:04:00,239.46,239.58,239.45,239.54,2142599999.0
2007-05-10 13:05:00,239.54,239.565,239.44,239.44,1821099998.0
2007-05-10 13:06:00,239.44,239.445,239.23,239.24,1697699998.0
2007-05-10 13:07:00,239.26,239.28,239.14,239.18,2009600011.0
2007-05-10 13:08:00,239.195,239.3,239.19,239.29,1476399996.0
2007-05-10 13:09:00,239.29,239.34,239.29,239.29,382600001.0
2007-05-10 13:10:00,239.29,239.29,239.26,239.28,561500001.0
2007-05-10 13:11:00,239.27,239.31,239.27,239.28,344999999.0
2007-05-10 13:12:00,239.29,239.31,239.28,239.31,492799999.0
2007-05-10 13:13:00,239.31,239.32,239.3,239.31,857300002.0
2007-05-10 13:14:00,239.31,239.31,239.2,239.2,1674200007.0
2007-05-10 13:15:00,239.2,239.2,239.14,239.155,914500000.0
2007-05-10 13:16:00,239.16,239.31,239.16,239.305,1129900004.0
2007-05-10 13:17:00,239.305,239.32,239.26,239.29,1496300000.0
2007-05-10 13:18:00,239.29,239.33,239.28,239.3,1164000001.0
2007-05-10 13:19:00,239.31,239.33,239.28,239.32,705800003.0
2007-05-10 13:20:00,239.32,239.34,239.31,239.32,955000000.0
2007-05-10 13:21:00,239.34,239.35,239.315,239.35,654099999.0
2007-05-10 13:22:00,239.35,239.47,239.34,239.42,1704999991.0
2007-05-10 13:23:00,239.43,239.52,239.425,239.49,825800001.0
2007-05-10 13:24:00,239.49,239.51,239.45,239.48,1611599995.0
2007-05-10 13:25:00,239.48,239.52,239.415,239.44,1086100001.0
2007-05-10 13:26:00,239.44,239.47,239.43,239.47,1158599991.0
2007-05-10 13:27:00,239.45,239.46,239.42,239.43,924099996.0
2007-05-10 13:28:00,239.43,239.49,239.43,239.46,469700000.0
2007-05-10 13:29:00,239.46,239.46,239.44,239.44,380199996.0
2007-05-10 13:30:00,239.445,239.48,239.44,239.45,1357799996.0
2007-05-10 13:31:00,239.44,239.45,239.38,239.4,950100005.0
2007-05-10 13:32:00,239.41,239.42,239.39,239.41,655000000.0
2007-05-10 13:33:00,239.41,239.46,239.41,239.46,1208399996.0
2007-05-10 13:34:00,239.46,239.46,239.39,239.425,1629000012.0
2007-05-10 13:35:00,239.42,239.44,239.405,239.42,701600002.0
2007-05-10 13:36:00,239.42,239.47,239.4,239.47,944899997.0
2007-05-10 13:37:00,239.47,239.49,239.44,239.49,1444600008.0
2007-05-10 13:38:00,239.49,239.565,239.49,239.56,1351799999.0
2007-05-10 13:39:00,239.56,239.58,239.46,239.48,1078800005.0
2007-05-10 13:40:00,239.47,239.5,239.465,239.48,842600000.0
2007-05-10 13:41:00,239.49,239.52,239.48,239.5,786999997.0
2007-05-10 13:42:00,239.5,239.53,239.48,239.5,975200002.0
2007-05-10 13:43:00,239.5,239.53,239.48,239.485,1268300000.0
2007-05-10 13:44:00,239.49,239.49,239.46,239.47,394500001.0
2007-05-10 13:45:00,239.47,239.49,239.45,239.48,399600000.0
2007-05-10 13:46:00,239.48,239.55,239.47,239.55,1251500013.0
2007-05-10 13:47:00,239.545,239.57,239.53,239.565,1546000002.0
2007-05-10 13:48:00,239.565,239.57,239.51,239.54,448300000.0
2007-05-10 13:49:00,239.54,239.56,239.495,239.495,1408200006.0
2007-05-10 13:50:00,239.495,239.52,239.49,239.51,1206600003.0
2007-05-10 13:51:00,239.51,239.52,239.47,239.51,1326000000.0
2007-05-10 13:52:00,239.52,239.58,239.51,239.56,1684799992.0
2007-05-10 13:53:00,239.56,239.57,239.54,239.555,508199999.0
2007-05-10 13:54:00,239.55,239.555,239.49,239.51,1172199996.0
2007-05-10 13:55:00,239.51,239.51,239.43,239.43,789800000.0
2007-05-10 13:56:00,239.435,239.47,239.43,239.46,700499997.0
2007-05-10 13:57:00,239.46,239.5,239.44,239.44,720000003.0
2007-05-10 13:58:00,239.45,239.45,239.42,239.445,613900001.0
2007-05-10 13:59:00,239.45,239.49,239.45,239.455,727200001.0
2007-05-10 14:00:00,239.46,239.465,239.435,239.455,279200002.0
2007-05-10 14:01:00,239.45,239.45,239.41,239.43,1087200003.0
2007-05-10 14:02:00,239.43,239.5,239.4,239.46,1094800002.0
2007-05-10 14:03:00,239.46,239.49,239.41,239.43,1353700005.0
2007-05-10 14:04:00,239.44,239.44,239.38,239.38,1067300005.0
2007-05-10 14:05:00,239.375,239.4,239.375,239.385,147799998.0
2007-05-10 14:06:00,239.4,239.4,239.38,239.38,404600000.0
2007-05-10 14:07:00,239.38,239.39,239.34,239.345,296400000.0
2007-05-10 14:08:00,239.345,239.355,239.33,239.35,471599999.0
2007-05-10 14:09:00,239.35,239.37,239.32,239.36,612299999.0
2007-05-10 14:10:00,239.36,239.36,239.28,239.3,871800001.0
2007-05-10 14:11:00,239.3,239.31,239.2,239.24,1258299996.0
2007-05-10 14:12:00,239.24,239.305,239.24,239.24,1639900003.0
2007-05-10 14:13:00,239.25,239.27,239.23,239.27,881600001.0
2007-05-10 14:14:00,239.27,239.31,239.23,239.23,1127800000.0
2007-05-10 14:15:00,239.25,239.25,239.2,239.21,1227000000.0
2007-05-10 14:16:00,239.21,239.23,239.18,239.23,1058700003.0
2007-05-10 14:17:00,239.24,239.27,239.23,239.23,996299996.0
2007-05-10 14:18:00,239.24,239.25,239.18,239.21,740700001.0
2007-05-10 14:19:00,239.21,239.27,239.21,239.22,1069100001.0
2007-05-10 14:20:00,239.22,239.22,239.16,239.2,1610800002.0
2007-05-10 14:21:00,239.195,239.26,239.19,239.23,835000000.0
2007-05-10 14:22:00,239.23,239.25,239.215,239.23,862000000.0
2007-05-10 14:23:00,239.23,239.24,239.22,239.23,690500002.0
2007-05-10 14:24:00,239.23,239.28,239.23,239.26,833999998.0
2007-05-10 14:25:00,239.26,239.27,239.23,239.26,875000000.0
2007-05-10 14:26:00,239.26,239.27,239.24,239.26,452900000.0
2007-05-10 14:27:00,239.26,239.3,239.26,239.29,837100000.0
2007-05-10 14:28:00,239.29,239.31,239.24,239.25,742000006.0
2007-05-10 14:29:00,239.25,239.26,239.11,239.15,737000000.0
2007-05-10 14:30:00,239.17,239.24,239.08,239.21,605100000.0
2007-05-10 14:31:00,239.21,239.35,239.21,239.275,2005199997.0
2007-05-10 14:32:00,239.275,239.3,239.18,239.3,1859300013.0
2007-05-10 14:33:00,239.3,239.36,239.26,239.35,1656499997.0
2007-05-10 14:34:00,239.35,239.35,239.3,239.325,1614300000.0
2007-05-10 14:35:00,239.34,239.35,239.285,239.285,1773699995.0
2007-05-10 14:36:00,239.28,239.33,239.26,239.31,1573600001.0
2007-05-10 14:37:00,239.31,239.32,239.25,239.28,1520899997.0
2007-05-10 14:38:00,239.29,239.33,239.26,239.295,1783500002.0
2007-05-10 14:39:00,239.29,239.31,239.23,239.24,1634999996.0
2007-05-10 14:40:00,239.22,239.27,239.22,239.25,1442199997.0
2007-05-10 14:41:00,239.28,239.28,239.23,239.25,1442199997.0
2007-05-10 14:42:00,239.26,239.3,239.25,239.28,1065000000.0
2007-05-10 14:43:00,239.29,239.29,239.16,239.17,1479000000.0
2007-05-10 14:44:00,239.18,239.19,239.16,239.19,1784299998.0
2007-05-10 14:45:00,239.2,239.25,239.17,239.25,1784299998.0
2007-05-10 14:46:00,239.25,239.25,239.21,239.22,900000004.0
2007-05-10 14:47:00,239.22,239.26,239.19,239.22,1622900008.0
2007-05-10 14:48:00,239.22,239.29,239.21,239.28,914199997.0
2007-05-10 14:49:00,239.29,239.31,239.25,239.25,1402900005.0
2007-05-10 14:50:00,239.24,239.27,239.14,239.18,1547699994.0
2007-05-10 14:51:00,239.18,239.2,239.025,239.07,1918700000.0
2007-05-10 14:52:00,239.06,239.08,238.98,238.995,1591599999.0
2007-05-10 14:53:00,238.995,239.03,238.98,239.0,1366900001.0
2007-05-10 14:54:00,238.97,239.09,238.96,239.07,546600000.0
2007-05-10 14:55:00,239.06,239.095,239.03,239.045,1092200000.0
2007-05-10 14:56:00,239.045,239.095,239.03,239.08,1739900003.0
2007-05-10 14:57:00,239.08,239.11,239.04,239.06,1667300001.0
2007-05-10 14:58:00,239.06,239.07,239.02,239.03,1564400001.0
2007-05-10 14:59:00,239.04,239.04,238.98,239.01,847900000.0
2007-05-10 15:00:00,239.02,239.02,238.91,238.93,847900000.0
2007-05-10 15:01:00,238.96,238.97,238.92,238.96,847900000.0
2007-05-10 15:02:00,238.98,239.02,238.955,238.96,1287300003.0
2007-05-10 15:03:00,238.96,239.02,238.96,239.01,885699992.0
2007-05-10 15:04:00,239.01,239.01,238.95,238.99,1177600001.0
2007-05-10 15:05:00,239.0,239.06,238.99,239.02,1177600001.0
2007-05-10 15:06:00,239.02,239.04,239.01,239.03,796700000.0
2007-05-10 15:07:00,239.04,239.11,238.98,239.105,1498600006.0
2007-05-10 15:08:00,239.105,239.105,239.03,239.03,1734299998.0
2007-05-10 15:09:00,239.03,239.07,239.01,239.01,1335300006.0
2007-05-10 15:10:00,239.01,239.01,238.96,239.01,524499996.0
2007-05-10 15:11:00,239.01,239.04,239.01,239.025,702300004.0
2007-05-10 15:12:00,239.025,239.04,238.98,239.01,738999998.0
2007-05-10 15:13:00,239.01,239.02,238.97,238.98,1259400004.0
2007-05-10 15:14:00,238.99,239.0,238.95,238.965,1022899999.0
2007-05-10 15:15:00,238.96,238.99,238.915,238.98,994799999.0
2007-05-10 15:16:00,238.98,239.02,238.96,239.0,1589299999.0
2007-05-10 15:17:00,239.0,239.01,238.885,238.885,1809500001.0
2007-05-10 15:18:00,238.885,238.9,238.81,238.81,1584199997.0
2007-05-10 15:19:00,238.81,238.84,238.77,238.82,962400000.0
2007-05-10 15:20:00,238.83,238.83,238.76,238.77,1937200002.0
2007-05-10 15:21:00,238.77,238.8,238.72,238.76,2114999997.0
2007-05-10 15:22:00,238.76,238.77,238.65,238.65,1191099998.0
2007-05-10 15:23:00,238.62,238.65,238.61,238.64,356600000.0
2007-05-10 15:24:00,238.65,238.66,238.57,238.66,356600000.0
2007-05-10 15:25:00,238.67,238.7,238.66,238.69,356600000.0
2007-05-10 15:26:00,238.69,238.7,238.65,238.665,1493500010.0
2007-05-10 15:27:00,238.665,238.69,238.64,238.65,1506400003.0
2007-05-10 15:28:00,238.62,238.66,238.62,238.64,1722900009.0
2007-05-10 15:29:00,238.66,238.72,238.66,238.7,1722900009.0
2007-05-10 15:30:00,238.7,238.74,238.69,238.74,1054900004.0
2007-05-10 15:31:00,238.74,238.82,238.74,238.79,1420599995.0
2007-05-10 15:32:00,238.8,238.83,238.76,238.76,1517000001.0
2007-05-10 15:33:00,238.75,238.805,238.75,238.79,984900000.0
2007-05-10 15:34:00,238.77,238.8,238.77,238.77,1050099998.0
2007-05-10 15:35:00,238.75,238.77,238.73,238.77,944399996.0
2007-05-10 15:36:00,238.78,238.78,238.74,238.74,944399996.0
2007-05-10 15:37:00,238.74,238.78,238.73,238.75,1868899990.0
2007-05-10 15:38:00,238.75,238.77,238.73,238.75,1097500011.0
2007-05-10 15:39:00,238.74,238.78,238.74,238.775,1258100002.0
2007-05-10 15:40:00,238.78,238.82,238.765,238.82,996099998.0
2007-05-10 15:41:00,238.82,238.82,238.78,238.81,736299999.0
2007-05-10 15:42:00,238.81,238.85,238.8,238.83,865600001.0
2007-05-10 15:43:00,238.83,238.85,238.81,238.84,1605199998.0
2007-05-10 15:44:00,238.84,238.85,238.74,238.74,1634699993.0
2007-05-10 15:45:00,238.75,238.78,238.73,238.75,1347399999.0
2007-05-10 15:46:00,238.75,238.78,238.74,238.76,736500000.0
2007-05-10 15:47:00,238.73,238.77,238.72,238.75,1624999995.0
2007-05-10 15:48:00,238.75,238.78,238.72,238.77,717399995.0
2007-05-10 15:49:00,238.77,238.77,238.715,238.72,532800000.0
2007-05-10 15:50:00,238.72,238.745,238.72,238.745,252599999.0
2007-05-10 15:51:00,238.745,238.78,238.74,238.74,614300001.0
2007-05-10 15:52:00,238.74,238.77,238.72,238.72,790699999.0
2007-05-10 15:53:00,238.7,238.75,238.7,238.74,1106300004.0
2007-05-10 15:54:00,238.735,238.78,238.72,238.75,1106300004.0
2007-05-10 15:55:00,238.73,238.74,238.72,238.73,645500001.0
2007-05-10 15:56:00,238.74,238.75,238.7,238.72,931100002.0
2007-05-10 15:57:00,238.72,238.72,238.7,238.71,997499993.0
2007-05-10 15:58:00,238.71,238.74,238.69,238.71,1265000001.0
2007-05-10 15:59:00,238.72,238.75,238.7,238.74,1131800001.0
2007-05-10 16:00:00,238.74,238.75,238.69,238.71,1686000007.0
2007-05-10 16:01:00,238.71,238.76,238.7,238.74,1568300000.0
2007-05-10 16:02:00,238.74,238.755,238.69,238.73,1491199997.0
2007-05-10 16:03:00,238.73,238.77,238.73,238.73,913499999.0
2007-05-10 16:04:00,238.735,238.75,238.67,238.68,1012300003.0
2007-05-10 16:05:00,238.68,238.72,238.67,238.71,692100002.0
2007-05-10 16:06:00,238.71,238.72,238.66,238.7,1210900002.0
2007-05-10 16:07:00,238.7,238.75,238.67,238.75,653299999.0
2007-05-10 16:08:00,238.75,238.79,238.75,238.78,956699998.0
2007-05-10 16:09:00,238.78,238.81,238.76,238.76,1074500001.0
2007-05-10 16:10:00,238.77,238.82,238.76,238.8,1002899997.0
2007-05-10 16:11:00,238.795,238.82,238.78,238.795,780700001.0
2007-05-10 16:12:00,238.79,238.8,238.765,238.78,1034300000.0
2007-05-10 16:13:00,238.78,238.79,238.76,238.78,813600006.0
2007-05-10 16:14:00,238.77,238.8,238.76,238.8,890499996.0
2007-05-10 16:15:00,238.8,238.8,238.77,238.77,840000004.0
2007-05-10 16:16:00,238.79,238.83,238.78,238.815,891000002.0
2007-05-10 16:17:00,238.81,238.86,238.8,238.82,804000000.0
2007-05-10 16:18:00,238.83,238.86,238.77,238.79,804000000.0
2007-05-10 16:19:00,238.81,238.87,238.8,238.84,804000000.0
2007-05-10 16:20:00,238.84,238.85,238.815,238.83,804000000.0
2007-05-10 16:21:00,238.83,238.84,238.8,238.8,1883300004.0
2007-05-10 16:22:00,238.81,238.82,238.785,238.79,661600000.0
2007-05-10 16:23:00,238.785,238.8,238.77,238.785,755499998.0
2007-05-10 16:24:00,238.79,238.82,238.78,238.8,1596299999.0
2007-05-10 16:25:00,238.8,238.81,238.77,238.77,1079299998.0
2007-05-10 16:26:00,238.78,238.79,238.77,238.79,260999999.0
2007-05-10 16:27:00,238.79,238.82,238.76,238.79,1823700000.0
2007-05-10 16:28:00,238.78,238.8,238.76,238.79,1471399992.0
2007-05-10 16:29:00,238.81,238.82,238.76,238.76,1113000005.0
2007-05-10 16:30:00,238.76,238.77,238.725,238.74,619900001.0
2007-05-10 16:31:00,238.745,238.77,238.73,238.75,924400006.0
2007-05-10 16:32:00,238.76,238.79,238.75,238.75,742600000.0
2007-05-10 16:33:00,238.75,238.815,238.75,238.8,1062700004.0
2007-05-10 16:34:00,238.8,238.82,238.79,238.82,817800001.0
2007-05-10 16:35:00,238.82,238.83,238.81,238.82,635100000.0
2007-05-10 16:36:00,238.82,238.83,238.76,238.76,1198700009.0
2007-05-10 16:37:00,238.76,238.78,238.76,238.77,525499996.0
2007-05-10 16:38:00,238.77,238.78,238.75,238.75,603100000.0
2007-05-10 16:39:00,238.76,238.77,238.72,238.74,715399998.0
2007-05-10 16:40:00,238.74,238.75,238.7,238.72,736000000.0
2007-05-10 16:41:00,238.72,238.74,238.695,238.72,1307599998.0
2007-05-10 16:42:00,238.72,238.77,238.72,238.745,927900003.0
2007-05-10 16:43:00,238.75,238.77,238.72,238.76,1008100004.0
2007-05-10 16:44:00,238.77,238.78,238.74,238.76,1060000004.0
2007-05-10 16:45:00,238.76,238.77,238.73,238.73,838099999.0
2007-05-10 16:46:00,238.73,238.74,238.7,238.73,1588449994.0
2007-05-10 16:47:00,238.73,238.75,238.72,238.75,532800000.0
2007-05-10 16:48:00,238.75,238.76,238.72,238.74,695699999.0
2007-05-10 16:49:00,238.74,238.75,238.72,238.72,1159499997.0
2007-05-10 16:50:00,238.73,238.74,238.72,238.74,907000006.0
2007-05-10 16:51:00,238.72,238.73,238.71,238.72,710600000.0
2007-05-10 16:52:00,238.72,238.75,238.71,238.73,941800000.0
2007-05-10 16:53:00,238.73,238.77,238.725,238.77,499600001.0
2007-05-10 16:54:00,238.77,238.77,238.74,238.75,657800002.0
2007-05-10 16:55:00,238.75,238.77,238.74,238.765,467800001.0
2007-05-10 16:56:00,238.77,238.8,238.75,238.76,1235499996.0
2007-05-10 16:57:00,238.78,238.78,238.74,238.75,1133200012.0
2007-05-10 16:58:00,238.76,238.78,238.75,238.76,390400000.0
2007-05-10 16:59:00,238.76,238.81,238.76,238.79,1921399996.0
2007-05-10 17:00:00,238.79,238.84,238.76,238.795,2062700001.0
2007-05-10 17:01:00,238.78,238.83,238.77,238.82,1495000007.0
2007-05-10 17:02:00,238.81,238.82,238.79,238.82,1495000007.0
2007-05-10 17:03:00,238.82,238.82,238.8,238.8,1457900003.0
2007-05-10 17:04:00,238.81,238.84,238.79,238.83,802800001.0
2007-05-10 17:05:00,238.83,238.84,238.82,238.84,1375999997.0
2007-05-10 17:06:00,238.84,238.86,238.83,238.86,1443500002.0
2007-05-10 17:07:00,238.86,238.94,238.86,238.87,1986700006.0
2007-05-10 17:08:00,238.87,238.9,238.84,238.9,625299994.0
2007-05-10 17:09:00,238.9,238.905,238.82,238.82,1552399997.0
2007-05-10 17:10:00,238.82,238.825,238.78,238.78,1234899997.0
2007-05-10 17:11:00,238.78,238.8,238.77,238.78,465800000.0
2007-05-10 17:12:00,238.77,238.8,238.755,238.755,976300001.0
2007-05-10 17:13:00,238.76,238.82,238.76,238.8,1090099999.0
2007-05-10 17:14:00,238.8,238.82,238.8,238.81,649799997.0
2007-05-10 17:15:00,238.81,238.83,238.79,238.83,1265200004.0
2007-05-10 17:16:00,238.815,238.84,238.805,238.84,896099996.0
2007-05-10 17:17:00,238.83,238.845,238.82,238.82,685600000.0
2007-05-10 17:18:00,238.82,238.84,238.76,238.77,1732900015.0
2007-05-10 17:19:00,238.77,238.78,238.75,238.78,883800001.0
2007-05-10 17:20:00,238.79,238.83,238.78,238.79,1603999999.0
2007-05-10 17:21:00,238.8,238.82,238.8,238.8,1256300005.0
2007-05-10 17:22:00,238.8,238.815,238.79,238.8,587200002.0
2007-05-10 17:23:00,238.78,238.8,238.75,238.75,1860599999.0
2007-05-10 17:24:00,238.75,238.77,238.73,238.75,1860599999.0
2007-05-10 17:25:00,238.75,238.75,238.71,238.71,660800000.0
2007-05-10 17:26:00,238.7,238.715,238.69,238.69,960300002.0
2007-05-10 17:27:00,238.69,238.71,238.68,238.68,846799999.0
2007-05-10 17:28:00,238.68,238.69,238.645,238.66,1137600004.0
2007-05-10 17:29:00,238.665,238.71,238.65,238.68,1180600000.0
2007-05-10 17:30:00,238.68,238.68,238.65,238.67,1382799996.0
2007-05-10 17:31:00,238.67,238.7,238.65,238.7,623400000.0
2007-05-10 17:32:00,238.7,238.72,238.68,238.71,1002700003.0
2007-05-10 17:33:00,238.71,238.73,238.7,238.71,637700000.0
2007-05-10 17:34:00,238.71,238.73,238.71,238.73,304600001.0
2007-05-10 17:35:00,238.73,238.73,238.675,238.675,793900000.0
2007-05-10 17:36:00,238.68,238.7,238.67,238.69,905399990.0
2007-05-10 17:37:00,238.685,238.72,238.68,238.71,429400000.0
2007-05-10 17:38:00,238.72,238.74,238.7,238.7,791100001.0
2007-05-10 17:39:00,238.7,238.72,238.69,238.7,1445299994.0
2007-05-10 17:40:00,238.695,238.72,238.695,238.71,460700001.0
2007-05-10 17:41:00,238.71,238.72,238.71,238.72,626500001.0
2007-05-10 17:42:00,238.72,238.72,238.7,238.705,760899997.0
2007-05-10 17:43:00,238.71,238.72,238.71,238.71,1215500001.0
2007-05-10 17:44:00,238.71,238.72,238.7,238.71,1168600004.0
2007-05-10 17:45:00,238.71,238.72,238.7,238.71,895700000.0
2007-05-10 17:46:00,238.71,238.72,238.69,238.7,1743699999.0
2007-05-10 17:47:00,238.705,238.71,238.68,238.71,568600001.0
2007-05-10 17:48:00,238.71,238.755,238.7,238.74,1453799996.0
2007-05-10 17:49:00,238.74,238.74,238.71,238.72,933700001.0
2007-05-10 17:50:00,238.72,238.72,238.69,238.705,2099399996.0
2007-05-10 17:51:00,238.705,238.715,238.69,238.71,1491199993.0
2007-05-10 17:52:00,238.71,238.725,238.7,238.715,950400008.0
2007-05-10 17:53:00,238.71,238.71,238.66,238.66,376700004.0
2007-05-10 17:54:00,238.66,238.68,238.65,238.66,883000000.0
2007-05-10 17:55:00,238.65,238.7,238.65,238.67,998900008.0
2007-05-10 17:56:00,238.665,238.71,238.66,238.7,570399999.0
2007-05-10 17:57:00,238.7,238.72,238.68,238.71,1184299998.0
2007-05-10 17:58:00,238.71,238.71,238.66,238.67,914600002.0
2007-05-10 17:59:00,238.68,238.72,238.67,238.69,640000000.0
2007-05-10 18:00:00,238.7,238.7,238.665,238.68,1233799993.0
2007-05-10 18:01:00,238.68,238.68,238.66,238.66,343600002.0
2007-05-10 18:02:00,238.66,238.66,238.56,238.58,780700000.0
2007-05-10 18:03:00,238.57,238.57,238.44,238.46,1126999993.0
2007-05-10 18:04:00,238.46,238.52,238.46,238.5,1126999993.0
2007-05-10 18:05:00,238.5,238.55,238.49,238.535,665600000.0
2007-05-10 18:06:00,238.51,238.52,238.4,238.4,1951600005.0
2007-05-10 18:07:00,238.43,238.5,238.41,238.46,1951600005.0
2007-05-10 18:08:00,238.45,238.47,238.41,238.47,1098400000.0
2007-05-10 18:09:00,238.47,238.48,238.41,238.44,1302400004.0
2007-05-10 18:10:00,238.44,238.5,238.44,238.48,377800000.0
2007-05-10 18:11:00,238.49,238.53,238.49,238.53,377800000.0
2007-05-10 18:12:00,238.52,238.53,238.48,238.48,682899999.0
2007-05-10 18:13:00,238.48,238.49,238.43,238.48,712599998.0
2007-05-10 18:14:00,238.48,238.5,238.43,238.46,1187500000.0
2007-05-10 18:15:00,238.46,238.5,238.44,238.47,785700000.0
2007-05-10 18:16:00,238.46,238.46,238.38,238.41,988800000.0
2007-05-10 18:17:00,238.41,238.44,238.41,238.41,943499999.0
2007-05-10 18:18:00,238.41,238.44,238.375,238.405,1421099995.0
2007-05-10 18:19:00,238.4,238.46,238.4,238.46,1025699997.0
2007-05-10 18:20:00,238.46,238.49,238.45,238.475,673500000.0
2007-05-10 18:21:00,238.47,238.49,238.43,238.46,486700001.0
2007-05-10 18:22:00,238.485,238.49,238.41,238.435,1034600001.0
2007-05-10 18:23:00,238.43,238.46,238.4,238.43,653900002.0
2007-05-10 18:24:00,238.42,238.42,238.35,238.4,443800000.0
2007-05-10 18:25:00,238.4,238.43,238.4,238.4,317299998.0
2007-05-10 18:26:00,238.4,238.43,238.26,238.28,770900000.0
2007-05-10 18:27:00,238.28,238.35,238.26,238.28,1324599997.0
2007-05-10 18:28:00,238.28,238.28,238.2,238.23,1722099998.0
2007-05-10 18:29:00,238.24,238.24,238.19,238.24,254299999.0
2007-05-10 18:30:00,238.24,238.28,238.24,238.28,347199999.0
2007-05-10 18:31:00,238.28,238.28,238.22,238.24,481800001.0
2007-05-10 18:32:00,238.24,238.24,238.21,238.21,808700002.0
2007-05-10 18:33:00,238.22,238.25,238.21,238.24,605400001.0
2007-05-10 18:34:00,238.21,238.21,238.12,238.15,835899999.0
2007-05-10 18:35:00,238.15,238.16,238.115,238.16,390199997.0
2007-05-10 18:36:00,238.16,238.17,238.13,238.15,369800002.0
2007-05-10 18:37:00,238.15,238.15,238.07,238.09,1116700012.0
2007-05-10 18:38:00,238.09,238.12,238.0,238.01,1834400007.0
2007-05-10 18:39:00,238.0,238.01,237.93,237.93,1825600000.0
2007-05-10 18:40:00,237.94,237.95,237.88,237.94,1188000005.0
2007-05-10 18:41:00,237.94,237.96,237.89,237.955,1001200001.0
2007-05-10 18:42:00,237.93,237.93,237.875,237.91,1052399999.0
2007-05-10 18:43:00,237.91,237.97,237.91,237.95,471000000.0
2007-05-10 18:44:00,237.94,238.02,237.93,237.96,708800001.0
2007-05-10 18:45:00,237.96,238.01,237.94,237.98,288500000.0
2007-05-10 18:46:00,237.99,238.01,237.97,237.99,746600001.0
2007-05-10 18:47:00,237.99,238.02,237.97,238.0,1603699997.0
2007-05-10 18:48:00,238.0,238.02,237.97,238.01,546600000.0
2007-05-10 18:49:00,238.01,238.03,237.95,237.97,940799999.0
2007-05-10 18:50:00,237.97,238.0,237.95,237.97,1096200010.0
2007-05-10 18:51:00,237.97,237.98,237.94,237.96,654600002.0
2007-05-10 18:52:00,237.96,237.98,237.95,237.95,314300001.0
2007-05-10 18:53:00,237.95,237.95,237.89,237.89,829699998.0
2007-05-10 18:54:00,237.89,237.89,237.81,237.85,672600001.0
2007-05-10 18:55:00,237.845,237.845,237.67,237.73,1358400003.0
2007-05-10 18:56:00,237.71,237.72,237.61,237.61,2015400004.0
2007-05-10 18:57:00,237.63,237.64,237.51,237.51,2015400004.0
2007-05-10 18:58:00,237.53,237.57,237.48,237.535,1514000008.0
2007-05-10 18:59:00,237.535,237.64,237.51,237.57,1477899992.0
2007-05-10 19:00:00,237.58,237.61,237.55,237.61,1712700012.0
2007-05-10 19:01:00,237.61,237.64,237.59,237.59,1069899993.0
2007-05-10 19:02:00,237.59,237.6,237.44,237.44,1291700000.0
2007-05-10 19:03:00,237.45,237.51,237.45,237.47,1207200004.0
2007-05-10 19:04:00,237.46,237.54,237.425,237.5,1355299994.0
2007-05-10 19:05:00,237.47,237.54,237.43,237.49,955899998.0
2007-05-10 19:06:00,237.49,237.51,237.415,237.51,1148600003.0
2007-05-10 19:07:00,237.51,237.51,237.42,237.43,538600000.0
2007-05-10 19:08:00,237.435,237.48,237.435,237.45,742199999.0
2007-05-10 19:09:00,237.45,237.485,237.43,237.47,788800001.0
2007-05-10 19:10:00,237.45,237.49,237.44,237.44,248900000.0
2007-05-10 19:11:00,237.44,237.44,237.28,237.3,1452599996.0
2007-05-10 19:12:00,237.3,237.3,237.245,237.26,738100000.0
2007-05-10 19:13:00,237.26,237.3,237.26,237.29,287100000.0
2007-05-10 19:14:00,237.29,237.29,237.17,237.22,470600001.0
2007-05-10 19:15:00,237.22,237.24,237.13,237.23,911400000.0
2007-05-10 19:16:00,237.23,237.27,237.23,237.24,928700001.0
2007-05-10 19:17:00,237.24,237.27,237.2,237.22,602500000.0
2007-05-10 19:18:00,237.22,237.28,237.22,237.24,820999999.0
2007-05-10 19:19:00,237.24,237.33,237.24,237.28,674900000.0
2007-05-10 19:20:00,237.28,237.33,237.24,237.33,850599999.0
2007-05-10 19:21:00,237.33,237.34,237.26,237.27,592500000.0
2007-05-10 19:22:00,237.27,237.35,237.27,237.35,199600000.0
2007-05-10 19:23:00,237.35,237.41,237.34,237.41,280000000.0
2007-05-10 19:24:00,237.41,237.43,237.38,237.42,867800000.0
2007-05-10 19:25:00,237.42,237.45,237.41,237.43,357600000.0
2007-05-10 19:26:00,237.43,237.45,237.39,237.41,478000000.0
2007-05-10 19:27:00,237.41,237.43,237.39,237.41,688300001.0
2007-05-10 19:28:00,237.41,237.44,237.41,237.43,866900000.0
2007-05-10 19:29:00,237.43,237.47,237.43,237.47,506200000.0
2007-05-10 19:30:00,237.47,237.47,237.42,237.46,503800000.0
2007-05-10 19:31:00,237.46,237.49,237.45,237.48,280300000.0
2007-05-10 19:32:00,237.465,237.56,237.46,237.52,422299999.0
2007-05-10 19:33:00,237.51,237.51,237.44,237.44,773600002.0
2007-05-10 19:34:00,237.43,237.45,237.36,237.37,658099998.0
2007-05-10 19:35:00,237.37,237.45,237.37,237.43,356100000.0
2007-05-10 19:36:00,237.45,237.45,237.39,237.42,409500000.0
2007-05-10 19:37:00,237.41,237.41,237.37,237.41,414800000.0
2007-05-10 19:38:00,237.41,237.44,237.38,237.43,598000000.0
2007-05-10 19:39:00,237.43,237.44,237.42,237.42,154200000.0
2007-05-10 19:40:00,237.42,237.48,237.41,237.47,278599998.0
2007-05-10 19:41:00,237.47,237.51,237.46,237.47,569700000.0
2007-05-10 19:42:00,237.47,237.48,237.46,237.46,123700000.0
2007-05-10 19:43:00,237.46,237.46,237.44,237.44,75100000.0
2007-05-10 19:44:00,237.45,237.49,237.45,237.47,393000000.0
2007-05-10 19:45:00,237.47,237.48,237.45,237.45,45400000.0
2007-05-10 19:46:00,237.47,237.51,237.44,237.44,389600000.0
2007-05-10 19:47:00,237.46,237.48,237.45,237.46,260300000.0
2007-05-10 19:48:00,237.46,237.47,237.45,237.47,257300001.0
2007-05-10 19:49:00,237.45,237.53,237.45,237.53,216700001.0
2007-05-10 19:50:00,237.53,237.55,237.52,237.54,281300001.0
2007-05-10 19:51:00,237.54,237.55,237.5,237.55,427200000.0
2007-05-10 19:52:00,237.55,237.55,237.5,237.52,434299997.0
2007-05-10 19:53:00,237.52,237.54,237.5,237.5,438699997.0
2007-05-10 19:54:00,237.505,237.53,237.47,237.49,743800003.0
2007-05-10 19:55:00,237.5,237.5,237.41,237.41,584700002.0
2007-05-10 19:56:00,237.42,237.44,237.37,237.4,1069800009.0
2007-05-10 19:57:00,237.4,237.43,237.39,237.39,388600002.0
2007-05-10 19:58:00,237.4,237.43,237.39,237.4,530100000.0
2007-05-10 19:59:00,237.4,237.42,237.39,237.41,245400000.0
2007-05-10 20:00:00,237.41,237.41,237.33,237.38,862200011.0
2007-05-10 20:01:00,237.38,237.42,237.38,237.41,309400000.0
2007-05-10 20:02:00,237.41,237.45,237.4,237.45,166799999.0
2007-05-10 20:03:00,237.45,237.48,237.45,237.48,222100000.0
2007-05-10 20:04:00,237.48,237.53,237.48,237.53,271400001.0
2007-05-10 20:05:00,237.53,237.55,237.51,237.52,458400000.0
2007-05-10 20:06:00,237.53,237.55,237.52,237.55,327700000.0
2007-05-10 20:07:00,237.55,237.59,237.55,237.57,519900000.0
2007-05-10 20:08:00,237.56,237.57,237.53,237.56,285300000.0
2007-05-10 20:09:00,237.57,237.57,237.55,237.56,72000000.0
2007-05-10 20:10:00,237.56,237.61,237.56,237.59,541099998.0
2007-05-10 20:11:00,237.59,237.62,237.58,237.58,206900000.0
2007-05-10 20:12:00,237.58,237.59,237.54,237.57,932500000.0
2007-05-10 20:13:00,237.57,237.57,237.53,237.55,396400000.0
2007-05-10 20:14:00,237.55,237.57,237.53,237.56,256700000.0
2007-05-10 20:15:00,237.56,237.56,237.5,237.5,352600000.0
2007-05-10 20:16:00,237.49,237.53,237.49,237.53,339999999.0
2007-05-10 20:17:00,237.53,237.56,237.51,237.56,246400000.0
2007-05-10 20:18:00,237.56,237.56,237.54,237.56,207499999.0
2007-05-10 20:19:00,237.56,237.59,237.56,237.59,131600000.0
2007-05-10 20:20:00,237.59,237.61,237.58,237.59,267100001.0
2007-05-10 20:21:00,237.59,237.64,237.59,237.62,369100000.0
2007-05-10 20:22:00,237.61,237.64,237.61,237.63,241600000.0
2007-05-10 20:23:00,237.63,237.64,237.6,237.6,162600000.0
2007-05-10 20:24:00,237.59,237.62,237.58,237.6,272400000.0
2007-05-10 20:25:00,237.6,237.61,237.59,237.6,52800000.0
2007-05-10 20:26:00,237.6,237.61,237.58,237.59,252800001.0
2007-05-10 20:27:00,237.59,237.59,237.54,237.57,384900004.0
2007-05-10 20:28:00,237.58,237.6,237.56,237.57,814100001.0
2007-05-10 20:29:00,237.57,237.59,237.55,237.59,890000004.0
2007-05-10 20:30:00,237.6,237.65,237.59,237.63,678000003.0
2007-05-10 20:31:00,237.63,237.64,237.61,237.64,258800000.0
2007-05-10 20:32:00,237.64,237.64,237.61,237.63,552400008.0
2007-05-10 20:33:00,237.63,237.635,237.62,237.62,47800000.0
2007-05-10 20:34:00,237.62,237.64,237.62,237.62,220800001.0
2007-05-10 20:35:00,237.61,237.63,237.61,237.62,125999999.0
2007-05-10 20:36:00,237.63,237.63,237.61,237.63,293200000.0
2007-05-10 20:37:00,237.63,237.65,237.62,237.64,411300000.0
2007-05-10 20:38:00,237.64,237.64,237.62,237.62,264600000.0
2007-05-10 20:39:00,237.63,237.64,237.62,237.62,179900000.0
2007-05-10 20:40:00,237.62,237.65,237.61,237.64,349600001.0
2007-05-10 20:41:00,237.64,237.65,237.63,237.63,121700000.0
2007-05-10 20:42:00,237.63,237.65,237.6,237.63,369200000.0
2007-05-10 20:43:00,237.63,237.63,237.59,237.61,649499998.0
2007-05-10 20:44:00,237.61,237.63,237.6,237.62,253000000.0
2007-05-10 20:45:00,237.62,237.62,237.6,237.6,270500001.0
2007-05-10 20:46:00,237.61,237.64,237.6,237.62,259200000.0
2007-05-10 20:47:00,237.63,237.65,237.63,237.64,218100000.0
2007-05-10 20:48:00,237.64,237.65,237.62,237.64,167600000.0
2007-05-10 20:49:00,237.64,237.64,237.63,237.64,73300000.0
2007-05-10 20:50:00,237.63,237.63,237.63,237.63,99699998.0
2007-05-10 20:51:00,237.63,237.63,237.63,237.63,44099999.0
2007-05-10 20:52:00,237.63,237.65,237.63,237.65,347199998.0
2007-05-10 20:53:00,237.65,237.65,237.62,237.63,127300001.0
2007-05-10 20:54:00,237.62,237.63,237.6,237.61,427199998.0
2007-05-10 20:55:00,237.61,237.64,237.61,237.63,449699994.0
2007-05-10 20:56:00,237.63,237.63,237.59,237.59,383500000.0
2007-05-10 20:57:00,237.6,237.61,237.59,237.59,232699999.0
2007-05-10 20:58:00,237.59,237.62,237.55,237.55,461700002.0
2007-05-10 20:59:00,237.55,237.57,237.505,237.52,815800005.0
2007-05-10 21:00:00,237.53,237.54,237.5,237.51,667700002.0
2007-05-10 21:01:00,237.51,237.525,237.49,237.51,300500000.0
2007-05-10 21:02:00,237.51,237.53,237.5,237.5,308200000.0
2007-05-10 21:03:00,237.49,237.5,237.45,237.465,394100000.0
2007-05-10 21:04:00,237.48,237.5,237.47,237.49,281800004.0
2007-05-10 21:05:00,237.48,237.51,237.45,237.5,765399994.0
2007-05-10 21:06:00,237.5,237.5,237.46,237.49,439199998.0
2007-05-10 21:07:00,237.5,237.53,237.48,237.5,308600000.0
2007-05-10 21:08:00,237.5,237.54,237.46,237.5,1044000001.0
2007-05-10 21:09:00,237.5,237.52,237.48,237.48,159200000.0
2007-05-10 21:10:00,237.46,237.48,237.45,237.48,334799999.0
2007-05-10 21:11:00,237.48,237.48,237.45,237.47,211699999.0
2007-05-10 21:12:00,237.47,237.49,237.47,237.47,115100000.0
2007-05-10 21:13:00,237.49,237.51,237.49,237.51,77000000.0
2007-05-10 21:14:00,237.51,237.54,237.51,237.53,239799998.0
2007-05-10 21:15:00,237.52,237.53,237.51,237.52,170400003.0
2007-05-10 21:16:00,237.52,237.52,237.52,237.52,15300000.0
2007-05-10 21:17:00,237.52,237.52,237.51,237.51,103600000.0
2007-05-10 21:18:00,237.51,237.53,237.51,237.53,36600000.0
2007-05-10 21:19:00,237.53,237.55,237.49,237.49,535400005.0
2007-05-10 21:20:00,237.49,237.53,237.48,237.5,596300002.0
2007-05-10 21:21:00,237.49,237.52,237.47,237.49,484999999.0
2007-05-10 21:22:00,237.49,237.5,237.48,237.49,134000000.0
2007-05-10 21:23:00,237.49,237.5,237.48,237.49,169199998.0
2007-05-10 21:24:00,237.49,237.51,237.49,237.51,68700000.0
2007-05-10 21:25:00,237.51,237.51,237.49,237.49,183300000.0
2007-05-10 21:26:00,237.5,237.51,237.48,237.48,207300001.0
2007-05-10 21:27:00,237.48,237.49,237.465,237.48,203200001.0
2007-05-10 21:28:00,237.49,237.5,237.49,237.5,32800000.0
2007-05-10 21:29:00,237.5,237.51,237.47,237.47,360899998.0
2007-05-10 21:30:00,237.47,237.5,237.47,237.49,193900000.0
2007-05-10 21:31:00,237.48,237.48,237.47,237.48,105500000.0
2007-05-10 21:32:00,237.48,237.49,237.46,237.46,166400000.0
2007-05-10 21:33:00,237.46,237.47,237.44,237.46,377800000.0
2007-05-10 21:34:00,237.45,237.47,237.43,237.455,571899999.0
2007-05-10 21:35:00,237.46,237.49,237.46,237.46,294300000.0
2007-05-10 21:36:00,237.46,237.46,237.43,237.43,86300000.0
2007-05-10 21:37:00,237.43,237.48,237.43,237.47,245700000.0
2007-05-10 21:38:00,237.48,237.51,237.48,237.5,190400000.0
2007-05-10 21:39:00,237.5,237.5,237.48,237.48,78000000.0
2007-05-10 21:40:00,237.47,237.48,237.47,237.48,82500000.0
2007-05-10 21:41:00,237.48,237.48,237.46,237.46,140900000.0
2007-05-10 21:42:00,237.46,237.48,237.45,237.46,140500000.0
2007-05-10 21:43:00,237.46,237.48,237.46,237.46,253500000.0
2007-05-10 21:44:00,237.46,237.51,237.45,237.46,559800001.0
2007-05-10 21:45:00,237.45,237.48,237.45,237.46,752099996.0
2007-05-10 21:46:00,237.46,237.49,237.46,237.49,192400000.0
2007-05-10 21:47:00,237.49,237.5,237.45,237.45,223600000.0
2007-05-10 21:48:00,237.45,237.48,237.45,237.46,126000000.0
2007-05-10 21:49:00,237.47,237.495,237.46,237.47,266600003.0
2007-05-10 21:50:00,237.47,237.48,237.45,237.46,180600001.0
2007-05-10 21:51:00,237.46,237.46,237.44,237.44,56100000.0
2007-05-10 21:52:00,237.44,237.48,237.44,237.46,200699999.0
2007-05-10 21:53:00,237.46,237.46,237.375,237.38,410400001.0
2007-05-10 21:54:00,237.38,237.4,237.37,237.38,413600000.0
2007-05-10 21:55:00,237.37,237.39,237.355,237.38,282200001.0
2007-05-10 21:56:00,237.38,237.38,237.37,237.37,28200000.0
2007-05-10 21:57:00,237.38,237.385,237.37,237.37,52800000.0
2007-05-10 21:58:00,237.37,237.37,237.3,237.33,337900000.0
2007-05-10 21:59:00,237.325,237.33,237.24,237.24,523899997.0
2007-05-10 22:00:00,237.24,237.26,237.2,237.26,538500001.0
2007-05-10 22:01:00,237.27,237.27,237.21,237.225,436700001.0
2007-05-10 22:02:00,237.23,237.24,237.215,237.215,207600000.0
2007-05-10 22:03:00,237.23,237.25,237.21,237.22,451300005.0
2007-05-10 22:04:00,237.21,237.24,237.2,237.23,516300000.0
2007-05-10 22:05:00,237.21,237.23,237.18,237.23,533600000.0
2007-05-10 22:06:00,237.23,237.27,237.2,237.25,334399998.0
2007-05-10 22:07:00,237.27,237.28,237.23,237.275,614000000.0
2007-05-10 22:08:00,237.28,237.39,237.27,237.39,561200001.0
2007-05-10 22:09:00,237.39,237.39,237.35,237.37,613800000.0
2007-05-10 22:10:00,237.37,237.39,237.37,237.38,505300000.0
2007-05-10 22:11:00,237.38,237.38,237.32,237.33,385899999.0
2007-05-10 22:12:00,237.33,237.33,237.29,237.32,369700002.0
2007-05-10 22:13:00,237.32,237.32,237.27,237.28,408500003.0
2007-05-10 22:14:00,237.28,237.28,237.18,237.2,683899997.0
2007-05-10 22:15:00,237.2,237.255,237.18,237.22,277600000.0
2007-05-10 22:16:00,237.225,237.28,237.2,237.21,400400000.0
2007-05-10 22:17:00,237.21,237.225,237.19,237.195,362699999.0
2007-05-10 22:18:00,237.21,237.21,237.17,237.21,183200000.0
2007-05-10 22:19:00,237.2,237.26,237.195,237.225,212100000.0
2007-05-10 22:20:00,237.225,237.27,237.22,237.27,227900000.0
2007-05-10 22:21:00,237.27,237.27,237.24,237.26,180300001.0
2007-05-10 22:22:00,237.26,237.29,237.26,237.29,112700000.0
2007-05-10 22:23:00,237.29,237.31,237.29,237.31,110500000.0
2007-05-10 22:24:00,237.31,237.355,237.31,237.35,231100000.0
2007-05-10 22:25:00,237.37,237.385,237.35,237.37,210400000.0
2007-05-10 22:26:00,237.39,237.43,237.39,237.43,118000000.0
2007-05-10 22:27:00,237.43,237.45,237.42,237.425,178799999.0
2007-05-10 22:28:00,237.43,237.46,237.43,237.44,259100001.0
2007-05-10 22:29:00,237.44,237.48,237.42,237.44,463499998.0
2007-05-10 22:30:00,237.44,237.44,237.415,237.415,37600000.0
2007-05-10 22:31:00,237.415,237.42,237.395,237.41,96000000.0
2007-05-10 22:32:00,237.41,237.45,237.41,237.45,207500000.0
2007-05-10 22:33:00,237.46,237.46,237.42,237.42,232800002.0
2007-05-10 22:34:00,237.44,237.47,237.42,237.43,372000001.0
2007-05-10 22:35:00,237.44,237.48,237.4,237.43,454499999.0
2007-05-10 22:36:00,237.43,237.44,237.4,237.42,161100000.0
2007-05-10 22:37:00,237.42,237.43,237.41,237.42,180200000.0
2007-05-10 22:38:00,237.42,237.45,237.41,237.425,342300000.0
2007-05-10 22:39:00,237.425,237.45,237.41,237.42,160400000.0
2007-05-10 22:40:00,237.42,237.42,237.38,237.38,319599999.0
2007-05-10 22:41:00,237.38,237.4,237.33,237.37,505700000.0
2007-05-10 22:42:00,237.38,237.395,237.37,237.38,162000000.0
2007-05-10 22:43:00,237.38,237.38,237.345,237.35,141200000.0
2007-05-10 22:44:00,237.36,237.36,237.32,237.32,166899999.0
2007-05-10 22:45:00,237.32,237.32,237.285,237.29,66400000.0
2007-05-10 22:46:00,237.29,237.32,237.27,237.27,103100000.0
2007-05-10 22:47:00,237.27,237.3,237.26,237.3,66000000.0
2007-05-10 22:48:00,237.3,237.3,237.255,237.255,154000000.0
2007-05-10 22:49:00,237.26,237.29,237.23,237.23,255200000.0
2007-05-10 22:50:00,237.24,237.25,237.2,237.23,244800000.0
2007-05-10 22:51:00,237.23,237.26,237.23,237.25,55200000.0
2007-05-10 22:52:00,237.25,237.26,237.25,237.25,56800000.0
2007-05-10 22:53:00,237.25,237.25,237.2,237.22,278300000.0
2007-05-10 22:54:00,237.22,237.27,237.21,237.27,118600000.0
2007-05-10 22:55:00,237.27,237.29,237.24,237.26,231000000.0
2007-05-10 22:56:00,237.27,237.29,237.24,237.255,174600000.0
2007-05-10 22:57:00,237.26,237.285,237.24,237.27,100800000.0
2007-05-10 22:58:00,237.27,237.31,237.27,237.31,137300000.0
2007-05-10 22:59:00,237.31,237.4,237.31,237.4,306199999.0
2007-05-10 23:00:00,237.39,237.41,237.34,237.34,64000000.0
2007-05-10 23:01:00,237.33,237.38,237.32,237.36,166700000.0
2007-05-10 23:02:00,237.35,237.36,237.23,237.24,298800000.0
2007-05-10 23:03:00,237.25,237.25,237.0,237.07,487000000.0
2007-05-10 23:04:00,237.09,237.22,237.09,237.12,390000001.0
2007-05-10 23:05:00,237.11,237.27,237.11,237.19,410300002.0
2007-05-10 23:06:00,237.2,237.2,237.11,237.14,143600000.0
2007-05-10 23:07:00,237.14,237.19,237.13,237.19,384600000.0
2007-05-10 23:08:00,237.18,237.29,237.18,237.29,325899999.0
2007-05-10 23:09:00,237.25,237.27,237.21,237.21,386800000.0
2007-05-10 23:10:00,237.23,237.23,237.18,237.21,239700000.0
2007-05-10 23:11:00,237.21,237.26,237.2,237.21,119300000.0
2007-05-10 23:12:00,237.22,237.26,237.21,237.26,185700000.0
2007-05-10 23:13:00,237.26,237.285,237.26,237.28,53800000.0
2007-05-10 23:14:00,237.29,237.31,237.26,237.26,257100000.0
2007-05-10 23:15:00,237.26,237.26,237.22,237.26,81800000.0
2007-05-10 23:16:00,237.26,237.28,237.22,237.27,122800000.0
2007-05-10 23:17:00,237.27,237.37,237.245,237.37,287300000.0
2007-05-10 23:18:00,237.37,237.395,237.315,237.33,510500000.0
2007-05-10 23:19:00,237.33,237.36,237.31,237.35,168800000.0
2007-05-10 23:20:00,237.35,237.37,237.34,237.37,221700002.0
2007-05-10 23:21:00,237.37,237.37,237.33,237.34,451200000.0
2007-05-10 23:22:00,237.35,237.35,237.34,237.34,12800000.0
2007-05-10 23:23:00,237.35,237.37,237.35,237.35,185400000.0
2007-05-10 23:24:00,237.35,237.4,237.35,237.4,115300000.0
2007-05-10 23:25:00,237.38,237.42,237.38,237.39,87100001.0
2007-05-10 23:26:00,237.4,237.4,237.4,237.4,4000000.0
2007-05-10 23:27:00,237.39,237.39,237.34,237.38,140800000.0
2007-05-10 23:28:00,237.38,237.38,237.38,237.38,26000000.0
2007-05-10 23:29:00,237.38,237.38,237.34,237.36,147200000.0
2007-05-10 23:30:00,237.375,237.46,237.36,237.45,168200002.0
2007-05-10 23:31:00,237.46,237.5,237.45,237.45,144600000.0
2007-05-10 23:32:00,237.45,237.45,237.43,237.44,75500000.0
2007-05-10 23:33:00,237.43,237.44,237.41,237.42,83900000.0
2007-05-10 23:34:00,237.42,237.425,237.395,237.41,245900000.0
2007-05-10 23:35:00,237.41,237.43,237.37,237.375,244899999.0
2007-05-10 23:36:00,237.375,237.44,237.37,237.42,148400000.0
2007-05-10 23:37:00,237.42,237.42,237.4,237.4,64000000.0
2007-05-10 23:38:00,237.39,237.39,237.38,237.38,20800000.0
2007-05-10 23:39:00,237.39,237.4,237.38,237.4,20800000.0
2007-05-10 23:40:00,237.39,237.4,237.38,237.38,56100000.0
2007-05-10 23:41:00,237.39,237.4,237.38,237.38,87900000.0
2007-05-10 23:42:00,237.39,237.41,237.32,237.32,315300000.0
2007-05-10 23:43:00,237.285,237.38,237.28,237.33,371400000.0
2007-05-10 23:44:00,237.31,237.31,237.225,237.235,309100000.0
2007-05-10 23:45:00,237.24,237.24,237.17,237.17,101200000.0
2007-05-10 23:46:00,237.17,237.23,237.12,237.15,363800000.0
2007-05-10 23:47:00,237.15,237.23,237.08,237.13,383000000.0
2007-05-10 23:48:00,237.12,237.14,237.04,237.04,298300000.0
2007-05-10 23:49:00,237.04,237.08,236.98,236.99,667400001.0
2007-05-10 23:50:00,236.99,237.06,236.95,236.99,733499997.0
2007-05-10 23:51:00,237.02,237.02,236.94,236.97,358600000.0
2007-05-10 23:52:00,236.97,237.0,236.92,236.93,357600000.0
2007-05-10 23:53:00,236.93,236.965,236.93,236.95,256799999.0
2007-05-10 23:54:00,236.97,236.97,236.96,236.97,319400000.0
2007-05-10 23:55:00,236.99,237.01,236.96,237.0,297500000.0
2007-05-10 23:56:00,237.0,237.0,236.92,236.97,718200000.0
2007-05-10 23:57:00,236.97,236.98,236.96,236.96,102600000.0
2007-05-10 23:58:00,236.955,236.955,236.89,236.89,308900000.0
2007-05-10 23:59:00,236.89,236.93,236.875,236.88,483100001.0
2007-05-11 00:00:00,236.88,236.94,236.87,236.88,317000000.0
2007-05-11 00:01:00,236.88,236.9,236.87,236.89,157700000.0
2007-05-11 00:02:00,236.88,236.91,236.845,236.87,527000002.0
2007-05-11 00:03:00,236.89,236.9,236.83,236.87,982099999.0
2007-05-11 00:04:00,236.87,236.87,236.85,236.85,388800000.0
2007-05-11 00:05:00,236.83,236.88,236.8,236.87,636899999.0
2007-05-11 00:06:00,236.87,236.87,236.85,236.85,162800000.0
2007-05-11 00:07:00,236.85,236.88,236.82,236.83,283300000.0
2007-05-11 00:08:00,236.83,236.85,236.75,236.78,277700001.0
2007-05-11 00:09:00,236.78,236.81,236.76,236.78,323900000.0
2007-05-11 00:10:00,236.77,236.8,236.69,236.73,520000001.0
2007-05-11 00:11:00,236.73,236.755,236.68,236.7,407500001.0
2007-05-11 00:12:00,236.71,236.73,236.7,236.72,354400001.0
2007-05-11 00:13:00,236.72,236.74,236.72,236.72,175200000.0
2007-05-11 00:14:00,236.72,236.74,236.71,236.72,127800000.0
2007-05-11 00:15:00,236.74,236.76,236.72,236.725,150300000.0
2007-05-11 00:16:00,236.73,236.79,236.72,236.73,364400000.0
2007-05-11 00:17:00,236.74,236.81,236.74,236.79,379200001.0
2007-05-11 00:18:00,236.795,236.87,236.79,236.85,493200000.0
2007-05-11 00:19:00,236.85,236.9,236.85,236.89,279699999.0
2007-05-11 00:20:00,236.89,236.94,236.83,236.9,548100000.0
2007-05-11 00:21:00,236.92,236.94,236.86,236.865,162200000.0
2007-05-11 00:22:00,236.86,236.87,236.84,236.86,434400002.0
2007-05-11 00:23:00,236.87,236.91,236.87,236.91,185200002.0
2007-05-11 00:24:00,236.91,236.95,236.9,236.95,464900000.0
2007-05-11 00:25:00,236.95,236.97,236.94,236.97,186700000.0
2007-05-11 00:26:00,236.99,237.11,236.94,237.03,451099998.0
2007-05-11 00:27:00,237.07,237.07,237.02,237.04,488100005.0
2007-05-11 00:28:00,237.05,237.05,237.05,237.05,24800000.0
2007-05-11 00:29:00,237.05,237.07,237.05,237.07,320800001.0
2007-05-11 00:30:00,237.07,237.07,237.07,237.07,13600000.0
2007-05-11 00:31:00,237.07,237.08,237.05,237.08,292800004.0
2007-05-11 00:32:00,237.08,237.08,237.08,237.08,8800000.0
2007-05-11 00:33:00,237.08,237.09,237.06,237.09,105900000.0
2007-05-11 00:34:00,237.09,237.09,237.07,237.07,115600000.0
2007-05-11 00:35:00,237.07,237.09,237.05,237.06,650100001.0
2007-05-11 00:36:00,237.06,237.07,237.05,237.07,70300000.0
2007-05-11 00:37:00,237.07,237.07,237.07,237.07,7200000.0
2007-05-11 00:38:00,237.07,237.08,237.07,237.08,39200000.0
2007-05-11 00:39:00,237.08,237.11,237.08,237.1,98400000.0
2007-05-11 00:40:00,237.1,237.1,237.095,237.1,133400000.0
2007-05-11 00:41:00,237.11,237.11,237.11,237.11,12000000.0
2007-05-11 00:42:00,237.11,237.11,237.1,237.1,13600000.0
2007-05-11 00:43:00,237.1,237.11,237.1,237.11,46000000.0
2007-05-11 00:44:00,237.11,237.14,237.11,237.12,224000003.0
2007-05-11 00:45:00,237.12,237.14,237.11,237.14,62299999.0
2007-05-11 00:46:00,237.14,237.14,237.12,237.14,122700000.0
2007-05-11 00:47:00,237.15,237.16,237.12,237.12,198800002.0
2007-05-11 00:48:00,237.14,237.15,237.11,237.12,200400000.0
2007-05-11 00:49:00,237.12,237.12,237.12,237.12,6400000.0
2007-05-11 00:50:00,237.13,237.19,237.13,237.185,129800000.0
2007-05-11 00:51:00,237.18,237.28,237.18,237.2,818300001.0
2007-05-11 00:52:00,237.23,237.28,237.23,237.26,338900000.0
2007-05-11 00:53:00,237.25,237.3,237.24,237.28,263699997.0
2007-05-11 00:54:00,237.28,237.28,237.19,237.23,492900005.0
2007-05-11 00:55:00,237.22,237.23,237.2,237.21,414800002.0
2007-05-11 00:56:00,237.21,237.21,237.15,237.15,464800000.0
2007-05-11 00:57:00,237.15,237.23,237.13,237.23,545599999.0
2007-05-11 00:58:00,237.23,237.23,237.16,237.16,264000000.0
2007-05-11 00:59:00,237.16,237.18,237.16,237.18,208900000.0
2007-05-11 01:00:00,237.18,237.26,237.18,237.24,389799999.0
2007-05-11 01:01:00,237.24,237.24,237.22,237.23,326600000.0
2007-05-11 01:02:00,237.23,237.25,237.22,237.24,710600002.0
2007-05-11 01:03:00,237.25,237.25,237.21,237.21,441500002.0
2007-05-11 01:04:00,237.21,237.21,237.21,237.21,21600000.0
2007-05-11 01:05:00,237.21,237.23,237.21,237.21,297300003.0
2007-05-11 01:06:00,237.21,237.23,237.18,237.23,682700003.0
2007-05-11 01:07:00,237.23,237.25,237.21,237.21,379200000.0
2007-05-11 01:08:00,237.21,237.23,237.17,237.2,648599998.0
2007-05-11 01:09:00,237.22,237.25,237.08,237.09,969000001.0
2007-05-11 01:10:00,237.11,237.16,237.09,237.16,411899999.0
2007-05-11 01:11:00,237.16,237.16,237.06,237.07,488999997.0
2007-05-11 01:12:00,237.07,237.12,237.07,237.11,257100000.0
2007-05-11 01:13:00,237.11,237.15,237.11,237.15,182400000.0
2007-05-11 01:14:00,237.15,237.16,237.1,237.13,387300000.0
2007-05-11 01:15:00,237.11,237.13,237.11,237.11,256000000.0
2007-05-11 01:16:00,237.11,237.11,237.06,237.06,112400000.0
2007-05-11 01:17:00,237.06,237.06,237.0,237.04,320400000.0
2007-05-11 01:18:00,237.04,237.06,237.03,237.03,231400000.0
2007-05-11 01:19:00,237.03,237.03,236.94,237.03,271299997.0
2007-05-11 01:20:00,237.04,237.04,236.985,236.985,232800000.0
2007-05-11 01:21:00,236.985,237.01,236.985,237.0,207500000.0
2007-05-11 01:22:00,237.0,237.01,237.0,237.0,138800000.0
2007-05-11 01:23:00,237.0,237.03,237.0,237.03,142400000.0
2007-05-11 01:24:00,237.04,237.08,237.04,237.08,68600000.0
2007-05-11 01:25:00,237.08,237.09,237.08,237.09,148600000.0
2007-05-11 01:26:00,237.09,237.09,237.08,237.08,150200000.0
2007-05-11 01:27:00,237.09,237.09,237.085,237.09,49600000.0
2007-05-11 01:28:00,237.09,237.09,237.05,237.05,224000000.0
2007-05-11 01:29:00,237.07,237.08,237.04,237.04,118000000.0
2007-05-11 01:30:00,237.04,237.05,237.02,237.02,189800000.0
2007-05-11 01:31:00,237.02,237.04,237.01,237.03,272400000.0
2007-05-11 01:32:00,237.03,237.04,237.0,237.03,205800000.0
2007-05-11 01:33:00,237.04,237.05,237.02,237.04,191600000.0
2007-05-11 01:34:00,237.04,237.07,237.03,237.06,251200000.0
2007-05-11 01:35:00,237.07,237.13,237.07,237.12,264200000.0
2007-05-11 01:36:00,237.12,237.13,237.105,237.11,244900000.0
2007-05-11 01:37:00,237.11,237.14,237.1,237.14,201100000.0
2007-05-11 01:38:00,237.14,237.16,237.12,237.12,152800000.0
2007-05-11 01:39:00,237.12,237.13,237.12,237.12,177100000.0
2007-05-11 01:40:00,237.12,237.13,237.12,237.12,90600000.0
2007-05-11 01:41:00,237.12,237.14,237.07,237.07,398000000.0
2007-05-11 01:42:00,237.07,237.07,236.98,236.98,725300000.0
2007-05-11 01:43:00,236.98,237.05,236.98,237.05,321100000.0
2007-05-11 01:44:00,237.05,237.07,237.03,237.07,192400000.0
2007-05-11 01:45:00,237.08,237.12,237.05,237.05,460799999.0
2007-05-11 01:46:00,237.06,237.11,237.06,237.1,334300000.0
2007-05-11 01:47:00,237.1,237.13,237.08,237.125,249800000.0
2007-05-11 01:48:00,237.13,237.14,237.05,237.055,418300000.0
2007-05-11 01:49:00,237.055,237.13,237.055,237.13,359999997.0
2007-05-11 01:50:00,237.13,237.19,237.1,237.19,398300000.0
2007-05-11 01:51:00,237.19,237.24,237.19,237.2,650800000.0
2007-05-11 01:52:00,237.22,237.29,237.2,237.23,862500000.0
2007-05-11 01:53:00,237.23,237.26,237.22,237.26,504300000.0
2007-05-11 01:54:00,237.255,237.26,237.2,237.24,477200002.0
2007-05-11 01:55:00,237.25,237.34,237.25,237.26,468199999.0
2007-05-11 01:56:00,237.26,237.26,237.185,237.23,579700000.0
2007-05-11 01:57:00,237.23,237.25,237.18,237.25,783500000.0
2007-05-11 01:58:00,237.25,237.26,237.24,237.25,334000000.0
2007-05-11 01:59:00,237.25,237.28,237.23,237.24,814600000.0
2007-05-11 02:00:00,237.245,237.28,237.24,237.28,356700000.0
2007-05-11 02:01:00,237.28,237.36,237.28,237.325,598600000.0
2007-05-11 02:02:00,237.32,237.34,237.3,237.31,406800000.0
2007-05-11 02:03:00,237.31,237.34,237.3,237.32,367300000.0
2007-05-11 02:04:00,237.305,237.33,237.29,237.3,353299998.0
2007-05-11 02:05:00,237.31,237.37,237.31,237.35,355000001.0
2007-05-11 02:06:00,237.35,237.35,237.28,237.28,485699998.0
2007-05-11 02:07:00,237.275,237.28,237.23,237.25,805500001.0
2007-05-11 02:08:00,237.25,237.3,237.22,237.295,927100002.0
2007-05-11 02:09:00,237.295,237.3,237.25,237.25,689399995.0
2007-05-11 02:10:00,237.25,237.26,237.22,237.23,581599998.0
2007-05-11 02:11:00,237.23,237.23,237.2,237.23,425900001.0
2007-05-11 02:12:00,237.23,237.24,237.22,237.22,172100000.0
2007-05-11 02:13:00,237.22,237.22,237.14,237.15,328500000.0
2007-05-11 02:14:00,237.15,237.15,237.085,237.12,639200000.0
2007-05-11 02:15:00,237.12,237.15,237.09,237.15,181600000.0
2007-05-11 02:16:00,237.15,237.15,237.11,237.11,183600000.0
2007-05-11 02:17:00,237.11,237.11,237.07,237.1,458200001.0
2007-05-11 02:18:00,237.1,237.13,237.09,237.11,384100001.0
2007-05-11 02:19:00,237.12,237.16,237.1,237.12,491400000.0
2007-05-11 02:20:00,237.14,237.18,237.12,237.16,308200000.0
2007-05-11 02:21:00,237.16,237.17,237.15,237.15,309300000.0
2007-05-11 02:22:00,237.15,237.15,237.13,237.14,293300000.0
2007-05-11 02:23:00,237.14,237.14,237.11,237.13,468500000.0
2007-05-11 02:24:00,237.13,237.13,237.1,237.12,435899998.0
2007-05-11 02:25:00,237.11,237.13,237.1,237.11,291200005.0
2007-05-11 02:26:00,237.12,237.18,237.11,237.14,883000001.0
2007-05-11 02:27:00,237.14,237.18,237.14,237.15,324700000.0
2007-05-11 02:28:00,237.15,237.15,237.04,237.05,677400004.0
2007-05-11 02:29:00,237.05,237.07,237.04,237.06,689100000.0
2007-05-11 02:30:00,237.06,237.12,237.06,237.11,556200000.0
2007-05-11 02:31:00,237.11,237.17,237.1,237.16,785400003.0
2007-05-11 02:32:00,237.16,237.19,237.15,237.18,505600000.0
2007-05-11 02:33:00,237.17,237.17,237.15,237.17,219700000.0
2007-05-11 02:34:00,237.17,237.21,237.15,237.2,416600000.0
2007-05-11 02:35:00,237.2,237.2,237.12,237.12,567300001.0
2007-05-11 02:36:00,237.13,237.13,237.08,237.11,586599998.0
2007-05-11 02:37:00,237.11,237.13,237.09,237.1,453400002.0
2007-05-11 02:38:00,237.1,237.12,237.05,237.07,705700003.0
2007-05-11 02:39:00,237.065,237.11,237.04,237.11,306399999.0
2007-05-11 02:40:00,237.11,237.16,237.11,237.12,452300000.0
2007-05-11 02:41:00,237.12,237.15,237.1,237.14,414100001.0
2007-05-11 02:42:00,237.14,237.18,237.14,237.175,292000000.0
2007-05-11 02:43:00,237.17,237.19,237.14,237.18,545900000.0
2007-05-11 02:44:00,237.18,237.18,237.13,237.14,292500000.0
2007-05-11 02:45:00,237.14,237.17,237.11,237.13,267200000.0
2007-05-11 02:46:00,237.14,237.17,237.14,237.165,334400000.0
2007-05-11 02:47:00,237.165,237.2,237.13,237.18,742599997.0
2007-05-11 02:48:00,237.18,237.19,237.17,237.19,136800000.0
2007-05-11 02:49:00,237.19,237.22,237.18,237.22,576999996.0
2007-05-11 02:50:00,237.22,237.25,237.2,237.25,624799992.0
2007-05-11 02:51:00,237.25,237.25,237.22,237.23,476000000.0
2007-05-11 02:52:00,237.23,237.25,237.2,237.22,397200000.0
2007-05-11 02:53:00,237.21,237.27,237.19,237.27,365700000.0
2007-05-11 02:54:00,237.27,237.29,237.25,237.29,429599999.0
2007-05-11 02:55:00,237.29,237.32,237.25,237.28,769200000.0
2007-05-11 02:56:00,237.3,237.33,237.285,237.32,710999998.0
2007-05-11 02:57:00,237.31,237.33,237.28,237.3,445900000.0
2007-05-11 02:58:00,237.3,237.31,237.26,237.27,230000000.0
2007-05-11 02:59:00,237.27,237.29,237.26,237.29,324700000.0
2007-05-11 03:00:00,237.29,237.3,237.27,237.29,290400000.0
2007-05-11 03:01:00,237.29,237.3,237.22,237.27,380699997.0
2007-05-11 03:02:00,237.27,237.31,237.26,237.29,587000002.0
2007-05-11 03:03:00,237.285,237.3,237.26,237.28,337900000.0
2007-05-11 03:04:00,237.28,237.3,237.27,237.28,211800000.0
2007-05-11 03:05:00,237.28,237.29,237.24,237.24,246400000.0
2007-05-11 03:06:00,237.24,237.26,237.22,237.24,349100000.0
2007-05-11 03:07:00,237.24,237.24,237.23,237.24,94400000.0
2007-05-11 03:08:00,237.24,237.26,237.23,237.24,224700000.0
2007-05-11 03:09:00,237.255,237.27,237.23,237.245,308699999.0
2007-05-11 03:10:00,237.25,237.26,237.24,237.25,41600000.0
2007-05-11 03:11:00,237.25,237.28,237.25,237.26,33100000.0
2007-05-11 03:12:00,237.27,237.27,237.23,237.23,276000001.0
2007-05-11 03:13:00,237.23,237.28,237.23,237.26,207800000.0
2007-05-11 03:14:00,237.275,237.32,237.24,237.3,499900001.0
2007-05-11 03:15:00,237.3,237.365,237.29,237.34,292200000.0
2007-05-11 03:16:00,237.35,237.36,237.33,237.34,158399999.0
2007-05-11 03:17:00,237.35,237.36,237.35,237.355,69800000.0
2007-05-11 03:18:00,237.33,237.365,237.33,237.34,43500000.0
2007-05-11 03:19:00,237.34,237.36,237.3,237.31,480100000.0
2007-05-11 03:20:00,237.31,237.33,237.3,237.32,266100000.0
2007-05-11 03:21:00,237.32,237.35,237.3,237.33,470300004.0
2007-05-11 03:22:00,237.33,237.34,237.31,237.34,374400000.0
2007-05-11 03:23:00,237.34,237.34,237.29,237.33,469500002.0
2007-05-11 03:24:00,237.34,237.36,237.31,237.35,742100001.0
2007-05-11 03:25:00,237.35,237.35,237.25,237.31,447599999.0
2007-05-11 03:26:00,237.31,237.32,237.27,237.3,862399999.0
2007-05-11 03:27:00,237.3,237.32,237.28,237.29,169600001.0
2007-05-11 03:28:00,237.3,237.33,237.28,237.285,752300005.0
2007-05-11 03:29:00,237.29,237.29,237.28,237.28,68000000.0
2007-05-11 03:30:00,237.28,237.29,237.27,237.28,134100000.0
2007-05-11 03:31:00,237.29,237.3,237.26,237.27,174800000.0
2007-05-11 03:32:00,237.27,237.33,237.27,237.3,404400004.0
2007-05-11 03:33:00,237.3,237.32,237.265,237.29,972600002.0
2007-05-11 03:34:00,237.285,237.31,237.25,237.27,511200001.0
2007-05-11 03:35:00,237.27,237.29,237.25,237.27,401900003.0
2007-05-11 03:36:00,237.27,237.33,237.27,237.3,556000003.0
2007-05-11 03:37:00,237.31,237.365,237.3,237.36,369500004.0
2007-05-11 03:38:00,237.355,237.38,237.34,237.345,212700000.0
2007-05-11 03:39:00,237.345,237.36,237.345,237.36,59200000.0
2007-05-11 03:40:00,237.355,237.36,237.32,237.32,172700000.0
2007-05-11 03:41:00,237.33,237.35,237.31,237.35,132200000.0
2007-05-11 03:42:00,237.35,237.38,237.33,237.375,308400001.0
2007-05-11 03:43:00,237.38,237.39,237.34,237.37,251400001.0
2007-05-11 03:44:00,237.38,237.395,237.34,237.355,329200000.0
2007-05-11 03:45:00,237.355,237.39,237.355,237.36,373100001.0
2007-05-11 03:46:00,237.37,237.4,237.36,237.395,389600002.0
2007-05-11 03:47:00,237.4,237.42,237.375,237.4,663999998.0
2007-05-11 03:48:00,237.4,237.42,237.38,237.41,403500002.0
2007-05-11 03:49:00,237.41,237.43,237.39,237.41,499100006.0
2007-05-11 03:50:00,237.41,237.44,237.4,237.41,540099999.0
2007-05-11 03:51:00,237.41,237.44,237.41,237.43,437699995.0
2007-05-11 03:52:00,237.43,237.47,237.43,237.47,529599997.0
2007-05-11 03:53:00,237.46,237.51,237.46,237.5,306199999.0
2007-05-11 03:54:00,237.5,237.52,237.5,237.5,129000000.0
2007-05-11 03:55:00,237.5,237.53,237.5,237.53,82100000.0
2007-05-11 03:56:00,237.53,237.56,237.5,237.55,226700000.0
2007-05-11 03:57:00,237.54,237.55,237.52,237.52,191900000.0
2007-05-11 03:58:00,237.52,237.57,237.52,237.56,437900001.0
2007-05-11 03:59:00,237.57,237.57,237.53,237.54,406100000.0
2007-05-11 04:00:00,237.54,237.61,237.54,237.6,595499998.0
2007-05-11 04:01:00,237.6,237.6,237.56,237.57,560600000.0
2007-05-11 04:02:00,237.58,237.63,237.57,237.62,719300007.0
2007-05-11 04:03:00,237.62,237.66,237.6,237.64,320800000.0
2007-05-11 04:04:00,237.64,237.64,237.59,237.64,738800003.0
2007-05-11 04:05:00,237.64,237.69,237.64,237.67,171800000.0
2007-05-11 04:06:00,237.67,237.7,237.66,237.7,564600000.0
2007-05-11 04:07:00,237.7,237.7,237.66,237.66,316700000.0
2007-05-11 04:08:00,237.66,237.66,237.63,237.64,797899999.0
2007-05-11 04:09:00,237.63,237.68,237.62,237.68,754800000.0
2007-05-11 04:10:00,237.68,237.68,237.64,237.645,439900000.0
2007-05-11 04:11:00,237.645,237.645,237.59,237.63,297500000.0
2007-05-11 04:12:00,237.63,237.63,237.56,237.56,471100001.0
2007-05-11 04:13:00,237.56,237.58,237.54,237.58,178000000.0
2007-05-11 04:14:00,237.57,237.57,237.545,237.57,157400000.0
2007-05-11 04:15:00,237.57,237.59,237.57,237.57,98000000.0
2007-05-11 04:16:00,237.57,237.59,237.57,237.59,224100000.0
2007-05-11 04:17:00,237.59,237.61,237.57,237.6,390300000.0
2007-05-11 04:18:00,237.59,237.63,237.56,237.6,196100000.0
2007-05-11 04:19:00,237.605,237.61,237.58,237.59,338600000.0
2007-05-11 04:20:00,237.59,237.63,237.585,237.61,210400000.0
2007-05-11 04:21:00,237.615,237.65,237.6,237.64,476500002.0
2007-05-11 04:22:00,237.64,237.67,237.61,237.61,631800000.0
2007-05-11 04:23:00,237.61,237.66,237.6,237.635,380700000.0
2007-05-11 04:24:00,237.64,237.64,237.56,237.56,460600001.0
2007-05-11 04:25:00,237.56,237.58,237.56,237.57,138300000.0
2007-05-11 04:26:00,237.58,237.58,237.54,237.57,213200000.0
2007-05-11 04:27:00,237.58,237.6,237.54,237.58,340400000.0
2007-05-11 04:28:00,237.58,237.61,237.56,237.6,235600000.0
2007-05-11 04:29:00,237.61,237.63,237.56,237.62,513899998.0
2007-05-11 04:30:00,237.62,237.62,237.59,237.6,140700001.0
2007-05-11 04:31:00,237.61,237.61,237.57,237.605,292500001.0
2007-05-11 04:32:00,237.6,237.62,237.57,237.62,366300000.0
2007-05-11 04:33:00,237.62,237.63,237.6,237.62,87500000.0
2007-05-11 04:34:00,237.62,237.63,237.6,237.61,129100000.0
2007-05-11 04:35:00,237.62,237.64,237.61,237.64,413700000.0
2007-05-11 04:36:00,237.64,237.65,237.61,237.61,442300000.0
2007-05-11 04:37:00,237.6,237.62,237.58,237.6,629400001.0
2007-05-11 04:38:00,237.62,237.62,237.54,237.55,769300002.0
2007-05-11 04:39:00,237.55,237.57,237.54,237.55,249800000.0
2007-05-11 04:40:00,237.55,237.57,237.54,237.56,428300001.0
2007-05-11 04:41:00,237.56,237.58,237.55,237.55,320200002.0
2007-05-11 04:42:00,237.56,237.56,237.54,237.55,126800000.0
2007-05-11 04:43:00,237.55,237.55,237.53,237.54,249200000.0
2007-05-11 04:44:00,237.55,237.56,237.53,237.55,232800000.0
2007-05-11 04:45:00,237.55,237.55,237.545,237.55,80500000.0
2007-05-11 04:46:00,237.54,237.55,237.53,237.53,97600000.0
2007-05-11 04:47:00,237.53,237.53,237.53,237.53,5600000.0
2007-05-11 04:48:00,237.53,237.53,237.53,237.53,16800000.0
2007-05-11 04:49:00,237.53,237.53,237.51,237.51,178000000.0
2007-05-11 04:50:00,237.53,237.53,237.51,237.51,48800000.0
2007-05-11 04:51:00,237.51,237.54,237.51,237.53,435499998.0
2007-05-11 04:52:00,237.53,237.57,237.52,237.53,232999997.0
2007-05-11 04:53:00,237.53,237.55,237.52,237.55,325900001.0
2007-05-11 04:54:00,237.55,237.55,237.52,237.53,258500003.0
2007-05-11 04:55:00,237.53,237.6,237.53,237.6,189800000.0
2007-05-11 04:56:00,237.6,237.6,237.54,237.56,442000000.0
2007-05-11 04:57:00,237.555,237.56,237.52,237.52,281600003.0
2007-05-11 04:58:00,237.52,237.53,237.46,237.46,726200000.0
2007-05-11 04:59:00,237.46,237.49,237.45,237.49,433000001.0
2007-05-11 05:00:00,237.49,237.51,237.46,237.47,662000000.0
2007-05-11 05:01:00,237.47,237.5,237.44,237.48,1007000005.0
2007-05-11 05:02:00,237.48,237.51,237.48,237.5,284900001.0
2007-05-11 05:03:00,237.5,237.54,237.48,237.52,665800000.0
2007-05-11 05:04:00,237.52,237.55,237.51,237.52,563600000.0
2007-05-11 05:05:00,237.53,237.54,237.51,237.53,369500003.0
2007-05-11 05:06:00,237.52,237.525,237.51,237.51,131699999.0
2007-05-11 05:07:00,237.52,237.53,237.51,237.52,225100000.0
2007-05-11 05:08:00,237.497,237.505,237.49,237.497,81700000.0
2007-05-11 05:09:00,237.51,237.51,237.48,237.49,176300000.0
2007-05-11 05:10:00,237.49,237.5,237.48,237.5,106000000.0
2007-05-11 05:11:00,237.5,237.5,237.47,237.47,282400000.0
2007-05-11 05:12:00,237.47,237.5,237.45,237.47,358499997.0
2007-05-11 05:13:00,237.47,237.47,237.44,237.47,453000001.0
2007-05-11 05:14:00,237.47,237.47,237.45,237.47,267300000.0
2007-05-11 05:15:00,237.47,237.47,237.45,237.47,133699999.0
2007-05-11 05:16:00,237.47,237.49,237.47,237.49,137499997.0
2007-05-11 05:17:00,237.49,237.51,237.46,237.49,347499999.0
2007-05-11 05:18:00,237.49,237.495,237.485,237.49,168699997.0
2007-05-11 05:19:00,237.49,237.51,237.48,237.5,809500002.0
2007-05-11 05:20:00,237.51,237.51,237.49,237.5,836800003.0
2007-05-11 05:21:00,237.5,237.53,237.5,237.505,407299997.0
2007-05-11 05:22:00,237.5,237.51,237.5,237.51,327899999.0
2007-05-11 05:23:00,237.51,237.56,237.505,237.56,262000000.0
2007-05-11 05:24:00,237.555,237.57,237.55,237.55,906199998.0
2007-05-11 05:25:00,237.55,237.64,237.55,237.59,544000000.0
2007-05-11 05:26:00,237.6,237.61,237.57,237.57,230000000.0
2007-05-11 05:27:00,237.57,237.57,237.47,237.485,380000000.0
2007-05-11 05:28:00,237.485,237.51,237.465,237.51,526199998.0
2007-05-11 05:29:00,237.51,237.53,237.5,237.51,282200000.0
2007-05-11 05:30:00,237.51,237.51,237.48,237.49,148800000.0
2007-05-11 05:31:00,237.49,237.51,237.49,237.5,145800000.0
2007-05-11 05:32:00,237.5,237.5,237.45,237.47,624600001.0
2007-05-11 05:33:00,237.47,237.47,237.45,237.46,164000000.0
2007-05-11 05:34:00,237.46,237.48,237.45,237.48,233599999.0
2007-05-11 05:35:00,237.48,237.5,237.47,237.49,180600000.0
2007-05-11 05:36:00,237.49,237.53,237.49,237.52,173200000.0
2007-05-11 05:37:00,237.52,237.53,237.51,237.52,292400003.0
2007-05-11 05:38:00,237.52,237.54,237.52,237.54,129600000.0
2007-05-11 05:39:00,237.54,237.54,237.52,237.52,158800000.0
2007-05-11 05:40:00,237.53,237.53,237.53,237.53,42500000.0
2007-05-11 05:41:00,237.53,237.53,237.49,237.51,272400000.0
2007-05-11 05:42:00,237.5,237.51,237.46,237.46,392100000.0
2007-05-11 05:43:00,237.46,237.47,237.43,237.45,585700001.0
2007-05-11 05:44:00,237.45,237.49,237.43,237.44,663400001.0
2007-05-11 05:45:00,237.44,237.46,237.43,237.45,226900000.0
2007-05-11 05:46:00,237.45,237.47,237.44,237.46,152000000.0
2007-05-11 05:47:00,237.45,237.46,237.43,237.45,192300000.0
2007-05-11 05:48:00,237.46,237.47,237.45,237.47,271900000.0
2007-05-11 05:49:00,237.47,237.47,237.46,237.47,205200000.0
2007-05-11 05:50:00,237.47,237.48,237.45,237.47,260700000.0
2007-05-11 05:51:00,237.47,237.47,237.43,237.43,296900000.0
2007-05-11 05:52:00,237.43,237.43,237.37,237.41,412100000.0
2007-05-11 05:53:00,237.4,237.41,237.38,237.4,316299999.0
2007-05-11 05:54:00,237.39,237.43,237.39,237.42,364399999.0
2007-05-11 05:55:00,237.43,237.45,237.4,237.43,803199998.0
2007-05-11 05:56:00,237.43,237.43,237.41,237.42,193500000.0
2007-05-11 05:57:00,237.42,237.47,237.42,237.445,364199996.0
2007-05-11 05:58:00,237.445,237.45,237.43,237.45,429499998.0
2007-05-11 05:59:00,237.45,237.45,237.425,237.425,284500000.0
2007-05-11 06:00:00,237.425,237.45,237.42,237.45,396100004.0
2007-05-11 06:01:00,237.45,237.46,237.42,237.45,265600000.0
2007-05-11 06:02:00,237.45,237.45,237.45,237.45,82900000.0
2007-05-11 06:03:00,237.45,237.51,237.45,237.49,387000000.0
2007-05-11 06:04:00,237.51,237.52,237.46,237.52,404700000.0
2007-05-11 06:05:00,237.52,237.53,237.49,237.495,526199999.0
2007-05-11 06:06:00,237.5,237.51,237.49,237.51,265300000.0
2007-05-11 06:07:00,237.51,237.55,237.5,237.53,946399999.0
2007-05-11 06:08:00,237.54,237.59,237.53,237.59,462400000.0
2007-05-11 06:09:00,237.59,237.615,237.57,237.57,488200000.0
2007-05-11 06:10:00,237.57,237.57,237.56,237.57,311800000.0
2007-05-11 06:11:00,237.57,237.57,237.54,237.55,229400000.0
2007-05-11 06:12:00,237.55,237.57,237.55,237.57,129500000.0
2007-05-11 06:13:00,237.57,237.6,237.57,237.6,365200001.0
2007-05-11 06:14:00,237.59,237.64,237.58,237.595,423399999.0
2007-05-11 06:15:00,237.59,237.6,237.59,237.6,238199997.0
2007-05-11 06:16:00,237.6,237.61,237.58,237.59,454799999.0
2007-05-11 06:17:00,237.59,237.62,237.55,237.58,942500001.0
2007-05-11 06:18:00,237.58,237.58,237.45,237.49,612300000.0
2007-05-11 06:19:00,237.49,237.49,237.42,237.45,840699999.0
2007-05-11 06:20:00,237.45,237.5,237.44,237.48,226600001.0
2007-05-11 06:21:00,237.48,237.5,237.475,237.5,478399999.0
2007-05-11 06:22:00,237.5,237.5,237.46,237.47,230500002.0
2007-05-11 06:23:00,237.47,237.49,237.46,237.48,134199998.0
2007-05-11 06:24:00,237.48,237.5,237.47,237.48,107200001.0
2007-05-11 06:25:00,237.49,237.5,237.47,237.49,137900000.0
2007-05-11 06:26:00,237.49,237.49,237.41,237.41,320299995.0
2007-05-11 06:27:00,237.41,237.44,237.41,237.41,432699998.0
2007-05-11 06:28:00,237.42,237.43,237.34,237.345,462699998.0
2007-05-11 06:29:00,237.35,237.39,237.35,237.36,344200001.0
2007-05-11 06:30:00,237.36,237.39,237.35,237.365,442199999.0
2007-05-11 06:31:00,237.365,237.39,237.36,237.38,164600000.0
2007-05-11 06:32:00,237.38,237.44,237.38,237.42,408400000.0
2007-05-11 06:33:00,237.415,237.45,237.41,237.44,567700000.0
2007-05-11 06:34:00,237.44,237.46,237.43,237.45,486200000.0
2007-05-11 06:35:00,237.45,237.47,237.4,237.41,503700000.0
2007-05-11 06:36:00,237.41,237.43,237.41,237.42,117900000.0
2007-05-11 06:37:00,237.43,237.43,237.41,237.42,159600000.0
2007-05-11 06:38:00,237.42,237.49,237.42,237.48,229500000.0
2007-05-11 06:39:00,237.48,237.49,237.46,237.47,211700000.0
2007-05-11 06:40:00,237.47,237.47,237.41,237.41,218100000.0
2007-05-11 06:41:00,237.42,237.44,237.42,237.43,135600000.0
2007-05-11 06:42:00,237.43,237.43,237.42,237.42,17600000.0
2007-05-11 06:43:00,237.42,237.43,237.41,237.43,126100000.0
2007-05-11 06:44:00,237.43,237.43,237.4,237.42,206300000.0
2007-05-11 06:45:00,237.42,237.42,237.395,237.4,227300000.0
2007-05-11 06:46:00,237.41,237.41,237.38,237.4,216499999.0
2007-05-11 06:47:00,237.4,237.45,237.4,237.43,320500001.0
2007-05-11 06:48:00,237.43,237.44,237.41,237.44,261400000.0
2007-05-11 06:49:00,237.44,237.44,237.4,237.41,210400000.0
2007-05-11 06:50:00,237.42,237.43,237.41,237.43,202400000.0
2007-05-11 06:51:00,237.43,237.44,237.42,237.44,457600000.0
2007-05-11 06:52:00,237.44,237.44,237.42,237.42,643600000.0
2007-05-11 06:53:00,237.42,237.45,237.41,237.45,396200001.0
2007-05-11 06:54:00,237.45,237.5,237.44,237.48,924600002.0
2007-05-11 06:55:00,237.49,237.52,237.48,237.52,255300000.0
2007-05-11 06:56:00,237.52,237.54,237.5,237.5,462699999.0
2007-05-11 06:57:00,237.5,237.53,237.49,237.53,378100001.0
2007-05-11 06:58:00,237.53,237.53,237.495,237.52,288500000.0
2007-05-11 06:59:00,237.52,237.52,237.5,237.5,139300000.0
2007-05-11 07:00:00,237.5,237.59,237.5,237.52,468100000.0
2007-05-11 07:01:00,237.51,237.56,237.48,237.55,641499999.0
2007-05-11 07:02:00,237.55,237.56,237.53,237.55,229099997.0
2007-05-11 07:03:00,237.55,237.55,237.53,237.54,315599999.0
2007-05-11 07:04:00,237.54,237.56,237.52,237.55,371999995.0
2007-05-11 07:05:00,237.55,237.57,237.51,237.52,321700000.0
2007-05-11 07:06:00,237.52,237.54,237.5,237.51,344899999.0
2007-05-11 07:07:00,237.51,237.51,237.48,237.49,56399999.0
2007-05-11 07:08:00,237.49,237.51,237.45,237.47,448400000.0
2007-05-11 07:09:00,237.47,237.48,237.45,237.47,236400001.0
2007-05-11 07:10:00,237.47,237.49,237.47,237.47,180100000.0
2007-05-11 07:11:00,237.46,237.47,237.45,237.45,282999999.0
2007-05-11 07:12:00,237.46,237.47,237.45,237.46,77900000.0
2007-05-11 07:13:00,237.46,237.48,237.46,237.47,154800000.0
2007-05-11 07:14:00,237.47,237.47,237.46,237.46,110800000.0
2007-05-11 07:15:00,237.455,237.48,237.45,237.46,373200002.0
2007-05-11 07:16:00,237.46,237.46,237.43,237.45,300300000.0
2007-05-11 07:17:00,237.45,237.46,237.41,237.42,779799995.0
2007-05-11 07:18:00,237.42,237.43,237.41,237.43,79600000.0
2007-05-11 07:19:00,237.43,237.44,237.43,237.43,111200000.0
2007-05-11 07:20:00,237.43,237.46,237.43,237.44,235700000.0
2007-05-11 07:21:00,237.44,237.45,237.42,237.43,225199997.0
2007-05-11 07:22:00,237.44,237.44,237.415,237.43,167599999.0
2007-05-11 07:23:00,237.43,237.43,237.42,237.42,226300000.0
2007-05-11 07:24:00,237.42,237.43,237.38,237.39,731299999.0
2007-05-11 07:25:00,237.39,237.4,237.37,237.37,444900000.0
2007-05-11 07:26:00,237.37,237.41,237.35,237.35,482199999.0
2007-05-11 07:27:00,237.35,237.35,237.3,237.33,751700001.0
2007-05-11 07:28:00,237.33,237.35,237.32,237.35,526800000.0
2007-05-11 07:29:00,237.34,237.39,237.34,237.39,1058700006.0
2007-05-11 07:30:00,237.4,237.42,237.39,237.4,331900000.0
2007-05-11 07:31:00,237.4,237.42,237.39,237.41,562099999.0
2007-05-11 07:32:00,237.41,237.41,237.4,237.41,70400000.0
2007-05-11 07:33:00,237.42,237.44,237.41,237.41,435699995.0
2007-05-11 07:34:00,237.42,237.46,237.41,237.45,217100000.0
2007-05-11 07:35:00,237.45,237.46,237.41,237.44,507899998.0
2007-05-11 07:36:00,237.44,237.44,237.36,237.375,587699997.0
2007-05-11 07:37:00,237.38,237.4,237.37,237.38,275299999.0
2007-05-11 07:38:00,237.38,237.39,237.35,237.38,206100000.0
2007-05-11 07:39:00,237.375,237.375,237.35,237.36,47800000.0
2007-05-11 07:40:00,237.36,237.36,237.36,237.36,8000000.0
2007-05-11 07:41:00,237.35,237.43,237.35,237.39,389700000.0
2007-05-11 07:42:00,237.39,237.4,237.35,237.38,254800001.0
2007-05-11 07:43:00,237.375,237.38,237.34,237.35,434200001.0
2007-05-11 07:44:00,237.35,237.35,237.34,237.35,161800000.0
2007-05-11 07:45:00,237.33,237.35,237.32,237.35,550200000.0
2007-05-11 07:46:00,237.35,237.36,237.34,237.35,404299998.0
2007-05-11 07:47:00,237.35,237.36,237.3,237.31,436400002.0
2007-05-11 07:48:00,237.31,237.33,237.3,237.33,295000000.0
2007-05-11 07:49:00,237.33,237.35,237.31,237.35,422400000.0
2007-05-11 07:50:00,237.35,237.4,237.33,237.4,753600000.0
2007-05-11 07:51:00,237.395,237.43,237.36,237.41,661700006.0
2007-05-11 07:52:00,237.41,237.44,237.39,237.4,1078099995.0
2007-05-11 07:53:00,237.42,237.46,237.4,237.41,767900004.0
2007-05-11 07:54:00,237.41,237.43,237.33,237.35,1346400010.0
2007-05-11 07:55:00,237.35,237.36,237.325,237.35,284300000.0
2007-05-11 07:56:00,237.35,237.37,237.33,237.34,404399998.0
2007-05-11 07:57:00,237.34,237.35,237.305,237.32,698399994.0
2007-05-11 07:58:00,237.32,237.34,237.27,237.27,784899993.0
2007-05-11 07:59:00,237.295,237.325,237.26,237.27,914200007.0
2007-05-11 08:00:00,237.27,237.33,237.27,237.28,738699999.0
2007-05-11 08:01:00,237.28,237.32,237.255,237.26,516899998.0
2007-05-11 08:02:00,237.26,237.26,237.18,237.18,897899997.0
2007-05-11 08:03:00,237.2,237.26,237.19,237.23,647600001.0
2007-05-11 08:04:00,237.22,237.25,237.21,237.22,695900001.0
2007-05-11 08:05:00,237.22,237.25,237.22,237.24,761800009.0
2007-05-11 08:06:00,237.23,237.26,237.23,237.25,653400000.0
2007-05-11 08:07:00,237.26,237.32,237.26,237.295,740300000.0
2007-05-11 08:08:00,237.295,237.36,237.28,237.36,1048099999.0
2007-05-11 08:09:00,237.35,237.36,237.34,237.36,439900002.0
2007-05-11 08:10:00,237.35,237.36,237.34,237.35,672800000.0
2007-05-11 08:11:00,237.35,237.35,237.29,237.3,544400000.0
2007-05-11 08:12:00,237.31,237.32,237.28,237.28,569000001.0
2007-05-11 08:13:00,237.27,237.31,237.27,237.3,808300002.0
2007-05-11 08:14:00,237.3,237.33,237.28,237.28,1203499999.0
2007-05-11 08:15:00,237.27,237.31,237.27,237.3,477600000.0
2007-05-11 08:16:00,237.3,237.31,237.29,237.3,294500000.0
2007-05-11 08:17:00,237.31,237.31,237.24,237.24,165599998.0
2007-05-11 08:18:00,237.24,237.25,237.15,237.17,1161399998.0
2007-05-11 08:19:00,237.15,237.22,237.15,237.18,793899999.0
2007-05-11 08:20:00,237.18,237.23,237.18,237.23,1028999992.0
2007-05-11 08:21:00,237.23,237.25,237.22,237.25,719799997.0
2007-05-11 08:22:00,237.24,237.27,237.23,237.26,832500003.0
2007-05-11 08:23:00,237.26,237.29,237.25,237.28,393999997.0
2007-05-11 08:24:00,237.29,237.33,237.28,237.29,867699997.0
2007-05-11 08:25:00,237.29,237.3,237.25,237.25,962400003.0
2007-05-11 08:26:00,237.25,237.27,237.23,237.27,871100003.0
2007-05-11 08:27:00,237.27,237.29,237.24,237.25,1052400005.0
2007-05-11 08:28:00,237.25,237.25,237.19,237.19,973000008.0
2007-05-11 08:29:00,237.19,237.22,237.19,237.22,318400003.0
2007-05-11 08:30:00,237.23,237.23,237.085,237.085,1355800003.0
2007-05-11 08:31:00,237.09,237.11,237.04,237.04,1508499995.0
2007-05-11 08:32:00,237.05,237.11,237.03,237.11,729500000.0
2007-05-11 08:33:00,237.1,237.13,237.1,237.13,244899998.0
2007-05-11 08:34:00,237.13,237.17,237.13,237.16,1061500003.0
2007-05-11 08:35:00,237.16,237.2,237.16,237.18,907600013.0
2007-05-11 08:36:00,237.19,237.19,237.17,237.17,749600009.0
2007-05-11 08:37:00,237.17,237.19,237.16,237.18,575699996.0
2007-05-11 08:38:00,237.19,237.19,237.11,237.13,1288900007.0
2007-05-11 08:39:00,237.13,237.13,237.065,237.09,878699997.0
2007-05-11 08:40:00,237.07,237.08,237.04,237.04,819900004.0
2007-05-11 08:41:00,237.06,237.1,237.03,237.08,769800001.0
2007-05-11 08:42:00,237.075,237.11,237.06,237.08,715100005.0
2007-05-11 08:43:00,237.07,237.08,237.05,237.05,541900004.0
2007-05-11 08:44:00,237.05,237.09,237.01,237.03,957200004.0
2007-05-11 08:45:00,237.04,237.05,236.94,236.94,1591599997.0
2007-05-11 08:46:00,236.94,237.0,236.94,236.99,1060200007.0
2007-05-11 08:47:00,236.99,237.07,236.99,237.045,710900005.0
2007-05-11 08:48:00,237.05,237.07,237.04,237.05,874500003.0
2007-05-11 08:49:00,237.05,237.05,236.99,237.02,818900000.0
2007-05-11 08:50:00,237.0,237.0,236.96,236.96,321999999.0
2007-05-11 08:51:00,236.96,236.99,236.96,236.99,616199999.0
2007-05-11 08:52:00,236.99,237.03,236.99,237.03,722200000.0
2007-05-11 08:53:00,237.02,237.02,237.005,237.01,117400000.0
2007-05-11 08:54:00,237.01,237.09,236.99,237.09,896099995.0
2007-05-11 08:55:00,237.09,237.13,237.08,237.12,936499994.0
2007-05-11 08:56:00,237.12,237.17,237.11,237.14,1024000010.0
2007-05-11 08:57:00,237.14,237.17,237.12,237.14,737200004.0
2007-05-11 08:58:00,237.14,237.19,237.14,237.16,960000006.0
2007-05-11 08:59:00,237.16,237.22,237.16,237.21,887999998.0
2007-05-11 09:00:00,237.21,237.26,237.21,237.21,1039900003.0
2007-05-11 09:01:00,237.21,237.24,237.15,237.15,1141899991.0
2007-05-11 09:02:00,237.15,237.15,237.09,237.09,1056999997.0
2007-05-11 09:03:00,237.09,237.1,237.08,237.085,538000001.0
2007-05-11 09:04:00,237.085,237.12,237.085,237.11,601799998.0
2007-05-11 09:05:00,237.1,237.13,237.08,237.11,1225199995.0
2007-05-11 09:06:00,237.11,237.12,237.06,237.1,885300009.0
2007-05-11 09:07:00,237.09,237.12,237.06,237.11,1034300007.0
2007-05-11 09:08:00,237.08,237.14,237.06,237.135,1113099985.0
2007-05-11 09:09:00,237.135,237.16,237.11,237.16,796299996.0
2007-05-11 09:10:00,237.16,237.19,237.1,237.11,1617800001.0
2007-05-11 09:11:00,237.11,237.12,237.07,237.095,1052999992.0
2007-05-11 09:12:00,237.09,237.1,237.03,237.03,1220899999.0
2007-05-11 09:13:00,237.03,237.07,237.03,237.045,790500000.0
2007-05-11 09:14:00,237.045,237.06,237.04,237.06,163300000.0
2007-05-11 09:15:00,237.06,237.07,237.05,237.065,70699999.0
2007-05-11 09:16:00,237.06,237.14,237.06,237.13,1188400001.0
2007-05-11 09:17:00,237.125,237.13,237.06,237.09,1253500001.0
2007-05-11 09:18:00,237.1,237.16,237.09,237.13,1425999998.0
2007-05-11 09:19:00,237.12,237.175,237.12,237.13,996499994.0
2007-05-11 09:20:00,237.12,237.15,237.06,237.075,1498199995.0
2007-05-11 09:21:00,237.08,237.085,237.03,237.035,766400004.0
2007-05-11 09:22:00,237.025,237.05,237.01,237.05,676700001.0
2007-05-11 09:23:00,237.05,237.06,237.04,237.05,107100000.0
2007-05-11 09:24:00,237.06,237.06,237.01,237.01,410499999.0
2007-05-11 09:25:00,237.02,237.05,237.01,237.04,418200000.0
2007-05-11 09:26:00,237.04,237.04,236.975,236.98,707100002.0
2007-05-11 09:27:00,236.99,236.99,236.87,236.87,1183700003.0
2007-05-11 09:28:00,236.88,236.92,236.84,236.91,1615999999.0
2007-05-11 09:29:00,236.91,236.91,236.86,236.88,1271500003.0
2007-05-11 09:30:00,236.89,236.91,236.88,236.89,707300001.0
2007-05-11 09:31:00,236.89,236.92,236.83,236.835,1229100003.0
2007-05-11 09:32:00,236.85,236.85,236.77,236.77,982500000.0
2007-05-11 09:33:00,236.79,236.8,236.75,236.77,1289599997.0
2007-05-11 09:34:00,236.77,236.82,236.76,236.81,1223299995.0
2007-05-11 09:35:00,236.82,236.82,236.8,236.8,332199999.0
2007-05-11 09:36:00,236.8,236.85,236.795,236.81,1701499997.0
2007-05-11 09:37:00,236.82,236.85,236.805,236.805,1530799992.0
2007-05-11 09:38:00,236.79,236.895,236.79,236.895,1210700003.0
2007-05-11 09:39:00,236.895,236.955,236.875,236.955,981700000.0
2007-05-11 09:40:00,236.96,236.99,236.94,236.99,2010399981.0
2007-05-11 09:41:00,236.99,237.0,236.94,236.945,1681999987.0
2007-05-11 09:42:00,236.945,236.95,236.91,236.95,1330300001.0
2007-05-11 09:43:00,236.95,236.95,236.91,236.92,891399994.0
2007-05-11 09:44:00,236.925,236.97,236.92,236.96,917200000.0
2007-05-11 09:45:00,236.96,236.99,236.94,236.94,1317000010.0
2007-05-11 09:46:00,236.94,236.97,236.92,236.92,1253999999.0
2007-05-11 09:47:00,236.92,236.95,236.9,236.95,744399995.0
2007-05-11 09:48:00,236.95,237.04,236.93,237.02,1136999995.0
2007-05-11 09:49:00,237.02,237.05,236.995,237.02,1163599994.0
2007-05-11 09:50:00,237.02,237.02,236.94,236.97,1326699999.0
2007-05-11 09:51:00,236.97,236.97,236.93,236.94,1128200002.0
2007-05-11 09:52:00,236.94,237.03,236.93,237.03,1346300004.0
2007-05-11 09:53:00,237.03,237.04,236.995,237.01,724499999.0
2007-05-11 09:54:00,236.995,237.01,236.95,236.97,780700002.0
2007-05-11 09:55:00,236.97,236.97,236.94,236.94,538200003.0
2007-05-11 09:56:00,236.94,237.01,236.92,236.995,862399995.0
2007-05-11 09:57:00,236.995,237.005,236.97,237.0,731599999.0
2007-05-11 09:58:00,237.0,237.01,236.96,236.985,804099998.0
2007-05-11 09:59:00,236.985,237.02,236.965,237.01,730100002.0
2007-05-11 10:00:00,237.01,237.06,237.01,237.05,1218299998.0
2007-05-11 10:01:00,237.05,237.09,237.005,237.01,1005099998.0
2007-05-11 10:02:00,237.0,237.07,237.0,237.055,365600001.0
2007-05-11 10:03:00,237.065,237.09,237.04,237.04,865000001.0
2007-05-11 10:04:00,237.04,237.06,237.03,237.045,513900000.0
2007-05-11 10:05:00,237.05,237.07,237.02,237.06,367199997.0
2007-05-11 10:06:00,237.06,237.08,237.04,237.05,322000000.0
2007-05-11 10:07:00,237.045,237.07,237.04,237.07,555800001.0
2007-05-11 10:08:00,237.07,237.08,237.05,237.08,525199997.0
2007-05-11 10:09:00,237.08,237.085,237.05,237.05,406899999.0
2007-05-11 10:10:00,237.06,237.07,237.04,237.07,578499999.0
2007-05-11 10:11:00,237.06,237.08,237.05,237.06,420200002.0
2007-05-11 10:12:00,237.05,237.06,237.02,237.02,731799999.0
2007-05-11 10:13:00,237.02,237.02,236.99,237.0,156900000.0
2007-05-11 10:14:00,237.01,237.03,237.01,237.02,119500000.0
2007-05-11 10:15:00,237.03,237.07,237.015,237.03,1035099998.0
2007-05-11 10:16:00,237.03,237.05,237.03,237.04,259299999.0
2007-05-11 10:17:00,237.04,237.05,237.015,237.02,872199994.0
2007-05-11 10:18:00,237.02,237.02,237.0,237.01,209200000.0
2007-05-11 10:19:00,237.01,237.01,236.94,236.945,662700000.0
2007-05-11 10:20:00,236.95,236.975,236.93,236.975,646500004.0
2007-05-11 10:21:00,236.975,237.045,236.975,237.03,919699996.0
2007-05-11 10:22:00,237.02,237.065,237.02,237.06,378300001.0
2007-05-11 10:23:00,237.07,237.165,237.07,237.165,1171899997.0
2007-05-11 10:24:00,237.165,237.17,237.11,237.15,1132799997.0
2007-05-11 10:25:00,237.15,237.16,237.13,237.14,323700002.0
2007-05-11 10:26:00,237.14,237.15,237.11,237.135,412899999.0
2007-05-11 10:27:00,237.13,237.17,237.13,237.15,553500000.0
2007-05-11 10:28:00,237.14,237.21,237.14,237.17,1443400009.0
2007-05-11 10:29:00,237.17,237.18,237.12,237.145,1380300000.0
2007-05-11 10:30:00,237.14,237.165,237.1,237.1,928099997.0
2007-05-11 10:31:00,237.1,237.12,237.07,237.1,1872999999.0
2007-05-11 10:32:00,237.11,237.16,237.1,237.125,1488399992.0
2007-05-11 10:33:00,237.125,237.17,237.095,237.095,907399995.0
2007-05-11 10:34:00,237.1,237.175,237.08,237.17,816099993.0
2007-05-11 10:35:00,237.18,237.31,237.16,237.31,984899998.0
2007-05-11 10:36:00,237.31,237.33,237.25,237.26,984899998.0
2007-05-11 10:37:00,237.26,237.29,237.25,237.25,602000001.0
2007-05-11 10:38:00,237.25,237.26,237.17,237.21,1122100000.0
2007-05-11 10:39:00,237.21,237.23,237.2,237.23,1645700001.0
2007-05-11 10:40:00,237.22,237.23,237.17,237.19,1716200007.0
2007-05-11 10:41:00,237.19,237.21,237.18,237.19,1026500001.0
2007-05-11 10:42:00,237.19,237.23,237.19,237.22,726999998.0
2007-05-11 10:43:00,237.22,237.22,237.19,237.19,555899998.0
2007-05-11 10:44:00,237.2,237.2,237.18,237.195,551100002.0
2007-05-11 10:45:00,237.195,237.2,237.16,237.18,874699994.0
2007-05-11 10:46:00,237.18,237.19,237.18,237.18,193700000.0
2007-05-11 10:47:00,237.18,237.18,237.14,237.17,622300000.0
2007-05-11 10:48:00,237.17,237.17,237.16,237.16,202000000.0
2007-05-11 10:49:00,237.16,237.16,237.11,237.12,770900010.0
2007-05-11 10:50:00,237.14,237.14,237.12,237.12,802299997.0
2007-05-11 10:51:00,237.12,237.15,237.12,237.13,572300003.0
2007-05-11 10:52:00,237.13,237.15,237.12,237.14,439300000.0
2007-05-11 10:53:00,237.15,237.16,237.1,237.12,980399995.0
2007-05-11 10:54:00,237.12,237.12,237.05,237.05,1360300002.0
2007-05-11 10:55:00,237.05,237.08,237.04,237.055,1046699998.0
2007-05-11 10:56:00,237.055,237.07,237.03,237.05,1109200003.0
2007-05-11 10:57:00,237.05,237.08,237.03,237.08,1123800004.0
2007-05-11 10:58:00,237.07,237.1,237.07,237.09,513600000.0
2007-05-11 10:59:00,237.09,237.09,237.05,237.06,510800000.0
2007-05-11 11:00:00,237.06,237.08,237.04,237.04,526200001.0
2007-05-11 11:01:00,237.05,237.06,237.02,237.03,1178099999.0
2007-05-11 11:02:00,237.03,237.03,236.97,236.99,1282100001.0
2007-05-11 11:03:00,236.99,237.04,236.975,237.03,1224700003.0
2007-05-11 11:04:00,237.03,237.03,236.98,236.985,568699998.0
2007-05-11 11:05:00,236.97,236.98,236.93,236.96,1289600004.0
2007-05-11 11:06:00,236.96,236.98,236.96,236.96,388200007.0
2007-05-11 11:07:00,236.96,236.98,236.96,236.98,714100005.0
2007-05-11 11:08:00,236.96,236.97,236.92,236.95,1073299998.0
2007-05-11 11:09:00,236.94,237.0,236.935,237.0,665399998.0
2007-05-11 11:10:00,237.0,237.03,236.99,237.02,788400002.0
2007-05-11 11:11:00,237.01,237.02,237.0,237.02,270500000.0
2007-05-11 11:12:00,237.02,237.02,236.87,236.89,1293699994.0
2007-05-11 11:13:00,236.89,236.9,236.79,236.82,1655299997.0
2007-05-11 11:14:00,236.85,236.89,236.84,236.84,1655299997.0
2007-05-11 11:15:00,236.84,236.84,236.77,236.77,1230699999.0
2007-05-11 11:16:00,236.76,236.82,236.75,236.81,956500000.0
2007-05-11 11:17:00,236.81,236.82,236.76,236.77,509900001.0
2007-05-11 11:18:00,236.77,236.8,236.76,236.8,1076699994.0
2007-05-11 11:19:00,236.8,236.845,236.76,236.8,1302299998.0
2007-05-11 11:20:00,236.79,236.79,236.68,236.72,1392599995.0
2007-05-11 11:21:00,236.73,236.77,236.71,236.76,657899998.0
2007-05-11 11:22:00,236.755,236.81,236.75,236.76,1199200001.0
2007-05-11 11:23:00,236.76,236.8,236.72,236.76,1365199998.0
2007-05-11 11:24:00,236.76,236.76,236.62,236.655,1201699994.0
2007-05-11 11:25:00,236.655,236.67,236.62,236.62,1876500009.0
2007-05-11 11:26:00,236.62,236.67,236.6,236.64,1779400002.0
2007-05-11 11:27:00,236.65,236.68,236.63,236.66,1158499996.0
2007-05-11 11:28:00,236.66,236.66,236.61,236.64,1306000000.0
2007-05-11 11:29:00,236.64,236.675,236.62,236.665,638500000.0
2007-05-11 11:30:00,236.665,236.69,236.64,236.66,691900000.0
2007-05-11 11:31:00,236.66,236.67,236.57,236.59,1604400004.0
2007-05-11 11:32:00,236.59,236.6,236.43,236.52,1970300001.0
2007-05-11 11:33:00,236.53,236.64,236.53,236.6,1970300001.0
2007-05-11 11:34:00,236.59,236.61,236.53,236.58,1641300004.0
2007-05-11 11:35:00,236.59,236.59,236.54,236.55,1641300004.0
2007-05-11 11:36:00,236.55,236.75,236.52,236.73,1210700005.0
2007-05-11 11:37:00,236.77,236.79,236.64,236.68,1641999998.0
2007-05-11 11:38:00,236.69,236.71,236.63,236.71,1641999998.0
2007-05-11 11:39:00,236.7,236.72,236.655,236.7,1215200003.0
2007-05-11 11:40:00,236.7,236.74,236.7,236.72,242900000.0
2007-05-11 11:41:00,236.74,236.775,236.7,236.775,945399998.0
2007-05-11 11:42:00,236.77,236.79,236.73,236.76,891200000.0
2007-05-11 11:43:00,236.75,236.79,236.75,236.75,692000004.0
2007-05-11 11:44:00,236.75,236.77,236.67,236.69,1171300005.0
2007-05-11 11:45:00,236.695,236.71,236.66,236.69,1413000005.0
2007-05-11 11:46:00,236.69,236.7,236.645,236.675,1329899996.0
2007-05-11 11:47:00,236.67,236.72,236.62,236.71,1646900003.0
2007-05-11 11:48:00,236.72,236.83,236.69,236.76,2033600003.0
2007-05-11 11:49:00,236.76,236.79,236.69,236.71,1186099997.0
2007-05-11 11:50:00,236.705,236.77,236.7,236.75,1186099997.0
2007-05-11 11:51:00,236.75,236.77,236.73,236.73,693199999.0
2007-05-11 11:52:00,236.73,236.73,236.71,236.73,943699999.0
2007-05-11 11:53:00,236.73,236.8,236.72,236.78,1207599999.0
2007-05-11 11:54:00,236.79,236.805,236.75,236.765,1828799993.0
2007-05-11 11:55:00,236.77,236.82,236.765,236.78,1781600008.0
2007-05-11 11:56:00,236.79,236.81,236.77,236.77,1643000003.0
2007-05-11 11:57:00,236.79,236.86,236.79,236.82,730099995.0
2007-05-11 11:58:00,236.81,236.89,236.805,236.87,1481200000.0
2007-05-11 11:59:00,236.87,236.9,236.85,236.88,966300001.0
2007-05-11 12:00:00,236.89,237.015,236.84,237.01,2024999993.0
2007-05-11 12:01:00,237.005,237.02,236.95,237.0,1471800020.0
2007-05-11 12:02:00,237.0,237.03,236.98,237.03,1060400000.0
2007-05-11 12:03:00,237.03,237.03,236.98,237.0,1153400000.0
2007-05-11 12:04:00,237.02,237.05,237.0,237.01,1270400001.0
2007-05-11 12:05:00,237.0,237.03,236.96,237.03,1439299997.0
2007-05-11 12:06:00,237.05,237.05,237.0,237.02,1439299997.0
2007-05-11 12:07:00,237.01,237.11,236.995,237.03,1304000001.0
2007-05-11 12:08:00,237.03,237.04,237.0,237.03,831299999.0
2007-05-11 12:09:00,237.03,237.04,236.98,237.0,678400000.0
2007-05-11 12:10:00,237.0,237.0,236.95,237.0,609600001.0
2007-05-11 12:11:00,237.0,237.03,236.98,237.0,1496499989.0
2007-05-11 12:12:00,236.99,237.03,236.96,237.02,1267700007.0
2007-05-11 12:13:00,237.02,237.02,236.97,236.98,519400001.0
2007-05-11 12:14:00,236.98,237.01,236.97,237.01,1224700004.0
2007-05-11 12:15:00,237.0,237.05,236.99,237.015,1029900001.0
2007-05-11 12:16:00,237.01,237.045,237.01,237.03,118000000.0
2007-05-11 12:17:00,237.03,237.04,237.0,237.0,336200000.0
2007-05-11 12:18:00,237.0,237.0,236.98,237.0,291800000.0
2007-05-11 12:19:00,237.0,237.02,237.0,237.0,616099996.0
2007-05-11 12:20:00,237.0,237.095,237.0,237.08,558900000.0
2007-05-11 12:21:00,237.08,237.175,237.08,237.1,1208700005.0
2007-05-11 12:22:00,237.1,237.1,237.07,237.09,825299996.0
2007-05-11 12:23:00,237.09,237.1,236.98,237.0,378000000.0
2007-05-11 12:24:00,237.0,237.0,236.96,236.97,824700002.0
2007-05-11 12:25:00,236.97,237.0,236.96,236.98,834300005.0
2007-05-11 12:26:00,236.98,237.005,236.92,236.92,1002099989.0
2007-05-11 12:27:00,236.92,236.93,236.89,236.91,1038800005.0
2007-05-11 12:28:00,236.92,236.96,236.915,236.95,544300004.0
2007-05-11 12:29:00,236.95,236.96,236.92,236.95,999199998.0
2007-05-11 12:30:00,236.96,236.97,236.93,236.95,885300000.0
2007-05-11 12:31:00,236.95,236.95,236.9,236.9,595300002.0
2007-05-11 12:32:00,236.9,236.94,236.9,236.94,1074300007.0
2007-05-11 12:33:00,236.95,236.96,236.92,236.94,763999998.0
2007-05-11 12:34:00,236.94,236.99,236.94,236.99,1399200002.0
2007-05-11 12:35:00,236.99,236.99,236.96,236.97,289600000.0
2007-05-11 12:36:00,236.96,236.98,236.95,236.96,262899998.0
2007-05-11 12:37:00,236.96,236.96,236.93,236.94,380299997.0
2007-05-11 12:38:00,236.94,236.97,236.91,236.945,1643900000.0
2007-05-11 12:39:00,236.945,236.97,236.93,236.96,1004399999.0
2007-05-11 12:40:00,236.965,236.99,236.95,236.98,1387199997.0
2007-05-11 12:41:00,236.98,237.0,236.97,236.99,524900002.0
2007-05-11 12:42:00,236.99,237.01,236.96,236.98,1338400006.0
2007-05-11 12:43:00,236.98,237.0,236.98,237.0,690699997.0
2007-05-11 12:44:00,237.01,237.07,237.0,237.06,1367899990.0
2007-05-11 12:45:00,237.05,237.1,237.05,237.08,1103900011.0
2007-05-11 12:46:00,237.09,237.1,237.06,237.1,1165900001.0
2007-05-11 12:47:00,237.1,237.11,237.02,237.02,774000007.0
2007-05-11 12:48:00,237.02,237.05,237.0,237.0,736000004.0
2007-05-11 12:49:00,237.005,237.02,237.0,237.01,1064100002.0
2007-05-11 12:50:00,237.01,237.04,237.0,237.02,665599997.0
2007-05-11 12:51:00,237.03,237.04,237.03,237.04,92700000.0
2007-05-11 12:52:00,237.04,237.05,237.01,237.045,419800000.0
2007-05-11 12:53:00,237.04,237.04,236.96,236.97,726700002.0
2007-05-11 12:54:00,236.97,236.99,236.93,236.95,784399997.0
2007-05-11 12:55:00,236.93,236.96,236.88,236.9,1250599996.0
2007-05-11 12:56:00,236.905,236.93,236.88,236.9,1272900003.0
2007-05-11 12:57:00,236.895,236.91,236.875,236.91,752800001.0
2007-05-11 12:58:00,236.91,236.93,236.91,236.91,406400000.0
2007-05-11 12:59:00,236.91,236.91,236.88,236.88,706700002.0
2007-05-11 13:00:00,236.88,236.91,236.85,236.9,449000001.0
2007-05-11 13:01:00,236.89,237.0,236.89,237.0,661200000.0
2007-05-11 13:02:00,236.98,236.98,236.93,236.95,608800001.0
2007-05-11 13:03:00,236.95,236.95,236.92,236.93,430999997.0
2007-05-11 13:04:00,236.94,236.94,236.9,236.91,556900000.0
2007-05-11 13:05:00,236.92,236.96,236.9,236.95,1256099993.0
2007-05-11 13:06:00,236.93,236.95,236.915,236.93,471900002.0
2007-05-11 13:07:00,236.92,236.94,236.92,236.93,393100001.0
2007-05-11 13:08:00,236.93,236.95,236.91,236.94,1115899985.0
2007-05-11 13:09:00,236.94,236.985,236.91,236.98,1213299999.0
2007-05-11 13:10:00,236.975,237.18,236.94,237.18,1074399997.0
2007-05-11 13:11:00,237.18,237.25,237.135,237.2,1798600003.0
2007-05-11 13:12:00,237.2,237.2,237.15,237.16,955899999.0
2007-05-11 13:13:00,237.16,237.16,237.11,237.13,2089899993.0
2007-05-11 13:14:00,237.15,237.16,237.11,237.13,1009999999.0
2007-05-11 13:15:00,237.13,237.16,237.11,237.11,1332199998.0
2007-05-11 13:16:00,237.12,237.12,237.085,237.12,476000000.0
2007-05-11 13:17:00,237.12,237.15,237.1,237.15,1504099992.0
2007-05-11 13:18:00,237.15,237.16,237.13,237.13,632200000.0
2007-05-11 13:19:00,237.13,237.21,237.13,237.19,722900000.0
2007-05-11 13:20:00,237.21,237.21,237.12,237.16,684399999.0
2007-05-11 13:21:00,237.16,237.17,237.11,237.15,713399996.0
2007-05-11 13:22:00,237.14,237.15,237.09,237.11,592200000.0
2007-05-11 13:23:00,237.11,237.12,236.96,237.06,1753799998.0
2007-05-11 13:24:00,237.06,237.1,237.06,237.1,445600000.0
2007-05-11 13:25:00,237.1,237.12,237.08,237.09,205000000.0
2007-05-11 13:26:00,237.09,237.12,237.08,237.12,591700000.0
2007-05-11 13:27:00,237.12,237.12,237.08,237.09,584399998.0
2007-05-11 13:28:00,237.09,237.09,237.02,237.025,332900000.0
2007-05-11 13:29:00,237.03,237.07,237.03,237.05,276200000.0
2007-05-11 13:30:00,237.06,237.07,237.04,237.055,421100000.0
2007-05-11 13:31:00,237.06,237.1,237.05,237.1,342299999.0
2007-05-11 13:32:00,237.1,237.12,237.08,237.1,378000000.0
2007-05-11 13:33:00,237.1,237.115,237.08,237.1,548400001.0
2007-05-11 13:34:00,237.1,237.1,237.06,237.07,1024600001.0
2007-05-11 13:35:00,237.07,237.085,237.06,237.075,165699999.0
2007-05-11 13:36:00,237.075,237.09,237.07,237.09,642099994.0
2007-05-11 13:37:00,237.1,237.12,237.09,237.11,199500000.0
2007-05-11 13:38:00,237.11,237.11,237.05,237.06,619600000.0
2007-05-11 13:39:00,237.05,237.08,237.05,237.07,131500000.0
2007-05-11 13:40:00,237.06,237.075,237.02,237.05,777400001.0
2007-05-11 13:41:00,237.05,237.05,237.02,237.03,280800000.0
2007-05-11 13:42:00,237.04,237.05,237.02,237.05,334700000.0
2007-05-11 13:43:00,237.05,237.08,237.04,237.08,300600000.0
2007-05-11 13:44:00,237.08,237.11,237.08,237.09,221200000.0
2007-05-11 13:45:00,237.09,237.12,237.05,237.11,397900000.0
2007-05-11 13:46:00,237.105,237.14,237.09,237.11,769000001.0
2007-05-11 13:47:00,237.11,237.11,237.07,237.07,676100003.0
2007-05-11 13:48:00,237.07,237.07,236.99,237.02,394400000.0
2007-05-11 13:49:00,237.02,237.025,236.96,237.0,924800000.0
2007-05-11 13:50:00,237.0,237.0,236.99,237.0,234200000.0
2007-05-11 13:51:00,237.0,237.03,236.99,237.01,323900000.0
2007-05-11 13:52:00,236.99,237.01,236.99,237.01,104900000.0
2007-05-11 13:53:00,237.01,237.03,237.01,237.01,265699999.0
2007-05-11 13:54:00,237.02,237.03,237.0,237.02,351600000.0
2007-05-11 13:55:00,237.02,237.03,237.015,237.02,124800000.0
2007-05-11 13:56:00,237.02,237.04,237.0,237.04,821499996.0
2007-05-11 13:57:00,237.04,237.06,237.04,237.05,520200000.0
2007-05-11 13:58:00,237.05,237.06,237.04,237.05,276200000.0
2007-05-11 13:59:00,237.05,237.07,237.04,237.07,1170600000.0
2007-05-11 14:00:00,237.06,237.08,237.05,237.06,1320799986.0
2007-05-11 14:01:00,237.06,237.08,237.05,237.07,812199998.0
2007-05-11 14:02:00,237.06,237.12,237.06,237.08,483500000.0
2007-05-11 14:03:00,237.08,237.1,237.06,237.075,402000001.0
2007-05-11 14:04:00,237.07,237.07,236.96,237.0,1574999999.0
2007-05-11 14:05:00,237.0,237.025,236.99,237.01,946900002.0
2007-05-11 14:06:00,237.01,237.015,236.97,236.97,654500002.0
2007-05-11 14:07:00,236.96,236.98,236.95,236.97,399099998.0
2007-05-11 14:08:00,236.98,236.99,236.97,236.985,451900001.0
2007-05-11 14:09:00,236.985,237.0,236.97,236.99,813900002.0
2007-05-11 14:10:00,236.985,237.03,236.97,237.02,1698999997.0
2007-05-11 14:11:00,237.02,237.05,237.01,237.035,1050699998.0
2007-05-11 14:12:00,237.04,237.04,236.98,237.0,1141099999.0
2007-05-11 14:13:00,237.0,237.0,236.92,236.94,1385899998.0
2007-05-11 14:14:00,236.94,236.96,236.92,236.92,977600002.0
2007-05-11 14:15:00,236.93,236.97,236.89,236.89,859200000.0
2007-05-11 14:16:00,236.89,236.91,236.88,236.9,950799999.0
2007-05-11 14:17:00,236.9,236.96,236.89,236.95,1006700000.0
2007-05-11 14:18:00,236.95,236.97,236.94,236.95,609399996.0
2007-05-11 14:19:00,236.95,236.95,236.88,236.88,546500000.0
2007-05-11 14:20:00,236.88,236.88,236.85,236.85,384300001.0
2007-05-11 14:21:00,236.85,236.91,236.82,236.91,805900001.0
2007-05-11 14:22:00,236.91,236.91,236.88,236.88,415199999.0
2007-05-11 14:23:00,236.88,236.9,236.85,236.875,1241600013.0
2007-05-11 14:24:00,236.89,236.91,236.87,236.9,994900000.0
2007-05-11 14:25:00,236.9,236.92,236.89,236.91,1138500010.0
2007-05-11 14:26:00,236.93,236.96,236.915,236.93,1138500010.0
2007-05-11 14:27:00,236.93,236.97,236.92,236.94,1994900015.0
2007-05-11 14:28:00,236.94,236.98,236.94,236.97,689300000.0
2007-05-11 14:29:00,236.96,237.06,236.92,237.02,933099997.0
2007-05-11 14:30:00,236.94,236.94,236.76,236.89,955000000.0
2007-05-11 14:31:00,236.89,236.91,236.79,236.88,1404300005.0
2007-05-11 14:32:00,236.88,237.0,236.8,236.945,675900000.0
2007-05-11 14:33:00,236.95,237.1,236.82,237.055,1063000004.0
2007-05-11 14:34:00,237.08,237.1,237.04,237.09,1082499999.0
2007-05-11 14:35:00,237.11,237.16,237.06,237.13,1060200000.0
2007-05-11 14:36:00,237.13,237.135,237.1,237.1,1214900010.0
2007-05-11 14:37:00,237.07,237.12,237.07,237.09,1673099999.0
2007-05-11 14:38:00,237.08,237.14,237.07,237.1,2084200002.0
2007-05-11 14:39:00,237.1,237.14,237.08,237.14,2084200002.0
2007-05-11 14:40:00,237.14,237.15,237.055,237.08,1542599997.0
2007-05-11 14:41:00,237.05,237.08,236.94,236.96,1547700003.0
2007-05-11 14:42:00,236.95,236.97,236.9,236.94,1294699998.0
2007-05-11 14:43:00,236.94,236.97,236.94,236.94,1294699998.0
2007-05-11 14:44:00,236.94,236.94,236.9,236.91,1687799993.0
2007-05-11 14:45:00,236.91,236.925,236.84,236.84,1855900007.0
2007-05-11 14:46:00,236.84,236.93,236.82,236.92,1621300000.0
2007-05-11 14:47:00,236.93,236.94,236.895,236.93,1967100007.0
2007-05-11 14:48:00,236.93,236.94,236.9,236.94,830300002.0
2007-05-11 14:49:00,236.94,236.94,236.79,236.815,2076799996.0
2007-05-11 14:50:00,236.82,236.83,236.77,236.8,2042900002.0
2007-05-11 14:51:00,236.8,236.82,236.76,236.78,2042900002.0
2007-05-11 14:52:00,236.78,236.83,236.775,236.81,1435900006.0
2007-05-11 14:53:00,236.81,236.84,236.79,236.83,1000800001.0
2007-05-11 14:54:00,236.8,236.88,236.8,236.87,1833999999.0
2007-05-11 14:55:00,236.89,236.91,236.86,236.91,1833999999.0
2007-05-11 14:56:00,236.91,236.95,236.895,236.95,1654700003.0
2007-05-11 14:57:00,236.95,236.99,236.94,236.96,2146899993.0
2007-05-11 14:58:00,236.96,237.01,236.95,237.005,2069799998.0
2007-05-11 14:59:00,237.005,237.01,236.98,237.01,1546800000.0
2007-05-11 15:00:00,237.01,237.1,237.0,237.06,1845799996.0
2007-05-11 15:01:00,237.06,237.07,237.015,237.015,1506999998.0
2007-05-11 15:02:00,237.015,237.03,236.98,237.03,1489699996.0
2007-05-11 15:03:00,237.03,237.06,237.02,237.03,974599994.0
2007-05-11 15:04:00,237.03,237.04,236.98,237.01,1516500004.0
2007-05-11 15:05:00,237.0,237.0,236.93,236.945,935400000.0
2007-05-11 15:06:00,236.95,236.98,236.94,236.98,753700000.0
2007-05-11 15:07:00,236.98,237.08,236.94,237.07,1531900000.0
2007-05-11 15:08:00,237.075,237.08,236.99,236.99,1046900002.0
2007-05-11 15:09:00,237.0,237.01,236.94,236.98,1607600000.0
2007-05-11 15:10:00,236.96,236.96,236.92,236.94,1607600000.0
2007-05-11 15:11:00,236.94,236.96,236.91,236.95,1607600000.0
2007-05-11 15:12:00,236.95,236.99,236.95,236.985,1779300003.0
2007-05-11 15:13:00,236.985,237.0,236.94,236.97,1146800007.0
2007-05-11 15:14:00,236.97,236.975,236.95,236.96,763300004.0
2007-05-11 15:15:00,236.96,236.96,236.93,236.935,426400000.0
2007-05-11 15:16:00,236.95,236.97,236.93,236.95,621300001.0
2007-05-11 15:17:00,236.95,236.96,236.93,236.93,417600000.0
2007-05-11 15:18:00,236.93,236.965,236.93,236.95,637999998.0
2007-05-11 15:19:00,236.95,236.98,236.95,236.97,1060600000.0
2007-05-11 15:20:00,236.97,236.98,236.96,236.975,437500001.0
2007-05-11 15:21:00,236.96,236.98,236.94,236.94,1073300000.0
2007-05-11 15:22:00,236.94,236.96,236.88,236.89,836300003.0
2007-05-11 15:23:00,236.885,236.93,236.87,236.93,1078299996.0
2007-05-11 15:24:00,236.93,236.96,236.9,236.91,1439199995.0
2007-05-11 15:25:00,236.91,236.935,236.89,236.92,658999998.0
2007-05-11 15:26:00,236.92,236.98,236.91,236.97,1189500002.0
2007-05-11 15:27:00,236.96,236.99,236.93,236.99,1291100013.0
2007-05-11 15:28:00,236.99,237.065,236.98,237.06,871600002.0
2007-05-11 15:29:00,237.06,237.1,237.055,237.06,617299996.0
2007-05-11 15:30:00,237.07,237.075,237.03,237.04,957500010.0
2007-05-11 15:31:00,237.04,237.07,237.03,237.04,672100000.0
2007-05-11 15:32:00,237.04,237.08,237.03,237.045,1527900002.0
2007-05-11 15:33:00,237.06,237.11,237.04,237.09,1411000005.0
2007-05-11 15:34:00,237.09,237.23,237.085,237.23,1521900003.0
2007-05-11 15:35:00,237.22,237.29,237.21,237.29,1415500001.0
2007-05-11 15:36:00,237.31,237.5,237.31,237.49,1415500001.0
2007-05-11 15:37:00,237.49,237.49,237.42,237.445,1279400003.0
2007-05-11 15:38:00,237.445,237.47,237.4,237.415,1409399996.0
2007-05-11 15:39:00,237.41,237.49,237.41,237.48,1135199997.0
2007-05-11 15:40:00,237.47,237.52,237.45,237.48,1466050006.0
2007-05-11 15:41:00,237.48,237.48,237.395,237.4,1437700004.0
2007-05-11 15:42:00,237.4,237.45,237.39,237.44,1257800004.0
2007-05-11 15:43:00,237.44,237.44,237.37,237.38,1435800000.0
2007-05-11 15:44:00,237.38,237.39,237.35,237.36,1818200003.0
2007-05-11 15:45:00,237.36,237.37,237.34,237.37,847700001.0
2007-05-11 15:46:00,237.38,237.43,237.33,237.43,1424299986.0
2007-05-11 15:47:00,237.41,237.47,237.4,237.43,2050599991.0
2007-05-11 15:48:00,237.43,237.48,237.42,237.42,2050599991.0
2007-05-11 15:49:00,237.43,237.44,237.38,237.39,995900000.0
2007-05-11 15:50:00,237.39,237.41,237.38,237.41,1039100000.0
2007-05-11 15:51:00,237.41,237.44,237.4,237.41,1343000004.0
2007-05-11 15:52:00,237.41,237.53,237.41,237.51,1641500001.0
2007-05-11 15:53:00,237.51,237.59,237.51,237.58,1735800003.0
2007-05-11 15:54:00,237.58,237.6,237.54,237.545,1625799988.0
2007-05-11 15:55:00,237.55,237.57,237.51,237.57,1450600004.0
2007-05-11 15:56:00,237.59,237.65,237.52,237.57,1450600004.0
2007-05-11 15:57:00,237.55,237.59,237.53,237.58,1450600004.0
2007-05-11 15:58:00,237.58,237.63,237.57,237.57,1796700007.0
2007-05-11 15:59:00,237.57,237.61,237.51,237.57,1000700003.0
2007-05-11 16:00:00,237.57,237.62,237.55,237.61,1476800001.0
2007-05-11 16:01:00,237.62,237.64,237.59,237.6,732899999.0
2007-05-11 16:02:00,237.62,237.63,237.58,237.58,732899999.0
2007-05-11 16:03:00,237.58,237.6,237.54,237.57,1665999999.0
2007-05-11 16:04:00,237.57,237.585,237.54,237.56,938700001.0
2007-05-11 16:05:00,237.56,237.58,237.55,237.58,672800001.0
2007-05-11 16:06:00,237.58,237.58,237.45,237.47,1492700003.0
2007-05-11 16:07:00,237.47,237.48,237.43,237.43,1313700004.0
2007-05-11 16:08:00,237.44,237.46,237.4,237.46,1200300002.0
2007-05-11 16:09:00,237.46,237.49,237.46,237.49,411799999.0
2007-05-11 16:10:00,237.49,237.49,237.45,237.46,429100002.0
2007-05-11 16:11:00,237.46,237.49,237.42,237.42,901599997.0
2007-05-11 16:12:00,237.43,237.465,237.41,237.46,1780999994.0
2007-05-11 16:13:00,237.46,237.49,237.43,237.47,1170199998.0
2007-05-11 16:14:00,237.475,237.51,237.44,237.485,1365199991.0
2007-05-11 16:15:00,237.485,237.485,237.44,237.44,952800006.0
2007-05-11 16:16:00,237.44,237.48,237.44,237.475,825100000.0
2007-05-11 16:17:00,237.48,237.535,237.47,237.52,1005499999.0
2007-05-11 16:18:00,237.52,237.56,237.5,237.53,1445999996.0
2007-05-11 16:19:00,237.53,237.53,237.49,237.53,1179299993.0
2007-05-11 16:20:00,237.52,237.56,237.515,237.555,1068000000.0
2007-05-11 16:21:00,237.555,237.56,237.52,237.55,1165599992.0
2007-05-11 16:22:00,237.55,237.565,237.525,237.56,978499994.0
2007-05-11 16:23:00,237.56,237.57,237.52,237.56,1344800010.0
2007-05-11 16:24:00,237.57,237.63,237.56,237.615,979499994.0
2007-05-11 16:25:00,237.64,237.64,237.61,237.63,718800004.0
2007-05-11 16:26:00,237.64,237.67,237.62,237.655,1938299998.0
2007-05-11 16:27:00,237.66,237.66,237.605,237.62,1331700001.0
2007-05-11 16:28:00,237.62,237.635,237.61,237.62,1605400004.0
2007-05-11 16:29:00,237.64,237.67,237.62,237.62,1071199997.0
2007-05-11 16:30:00,237.62,237.7,237.61,237.7,910699998.0
2007-05-11 16:31:00,237.7,237.78,237.7,237.78,1799099995.0
2007-05-11 16:32:00,237.785,237.8,237.75,237.75,1343199995.0
2007-05-11 16:33:00,237.745,237.8,237.71,237.78,1426100001.0
2007-05-11 16:34:00,237.78,237.95,237.77,237.94,2092600002.0
2007-05-11 16:35:00,237.95,237.97,237.92,237.93,2092600002.0
2007-05-11 16:36:00,237.94,237.95,237.88,237.91,2063599998.0
2007-05-11 16:37:00,237.91,237.915,237.87,237.88,1635400005.0
2007-05-11 16:38:00,237.88,237.895,237.85,237.89,1176300001.0
2007-05-11 16:39:00,237.89,237.93,237.87,237.9,1318899998.0
2007-05-11 16:40:00,237.9,237.96,237.88,237.95,1372700011.0
2007-05-11 16:41:00,237.95,237.99,237.94,237.99,663599999.0
2007-05-11 16:42:00,237.96,238.01,237.95,237.95,1899699990.0
2007-05-11 16:43:00,237.96,237.995,237.9,237.97,1899699990.0
2007-05-11 16:44:00,237.97,237.97,237.87,237.88,1359199998.0
2007-05-11 16:45:00,237.88,237.91,237.85,237.9,1153299996.0
2007-05-11 16:46:00,237.9,237.94,237.9,237.93,1409999998.0
2007-05-11 16:47:00,237.93,237.93,237.88,237.88,1370899994.0
2007-05-11 16:48:00,237.88,237.9,237.87,237.9,1531300005.0
2007-05-11 16:49:00,237.9,237.9,237.87,237.875,1340800005.0
2007-05-11 16:50:00,237.87,237.97,237.87,237.97,1002799997.0
2007-05-11 16:51:00,237.97,238.04,237.94,238.04,1295999998.0
2007-05-11 16:52:00,238.04,238.1,238.0,238.03,1197499999.0
2007-05-11 16:53:00,238.03,238.06,238.015,238.06,1197499999.0
2007-05-11 16:54:00,238.06,238.21,238.06,238.18,1702200002.0
2007-05-11 16:55:00,238.18,238.265,238.17,238.24,1395100002.0
2007-05-11 16:56:00,238.26,238.27,238.2,238.22,1412399999.0
2007-05-11 16:57:00,238.23,238.26,238.16,238.16,1355200001.0
2007-05-11 16:58:00,238.16,238.17,238.12,238.12,689599998.0
2007-05-11 16:59:00,238.12,238.14,238.09,238.09,1263500001.0
2007-05-11 17:00:00,238.09,238.17,238.04,238.17,1324600004.0
2007-05-11 17:01:00,238.17,238.18,238.04,238.06,1630399993.0
2007-05-11 17:02:00,238.05,238.13,238.05,238.12,1650799997.0
2007-05-11 17:03:00,238.1,238.22,238.1,238.19,1650799997.0
2007-05-11 17:04:00,238.2,238.22,238.16,238.18,1650799997.0
2007-05-11 17:05:00,238.17,238.24,238.17,238.21,1650287492.0
2007-05-11 17:06:00,238.21,238.26,238.195,238.24,1872000001.0
2007-05-11 17:07:00,238.24,238.26,238.21,238.24,1447100002.0
2007-05-11 17:08:00,238.24,238.28,238.2,238.26,1845099994.0
2007-05-11 17:09:00,238.26,238.38,238.255,238.305,1608199998.0
2007-05-11 17:10:00,238.305,238.33,238.29,238.295,986400000.0
2007-05-11 17:11:00,238.3,238.35,238.3,238.33,727100000.0
2007-05-11 17:12:00,238.33,238.35,238.3,238.33,1660500002.0
2007-05-11 17:13:00,238.33,238.38,238.31,238.36,1006400001.0
2007-05-11 17:14:00,238.37,238.39,238.34,238.39,513700001.0
2007-05-11 17:15:00,238.39,238.41,238.36,238.37,914650004.0
2007-05-11 17:16:00,238.37,238.39,238.35,238.385,1773100005.0
2007-05-11 17:17:00,238.385,238.44,238.385,238.42,1420499997.0
2007-05-11 17:18:00,238.43,238.44,238.36,238.37,558199999.0
2007-05-11 17:19:00,238.37,238.39,238.36,238.37,558199999.0
2007-05-11 17:20:00,238.34,238.37,238.32,238.36,709999992.0
2007-05-11 17:21:00,238.36,238.36,238.3,238.34,1334100004.0
2007-05-11 17:22:00,238.33,238.35,238.32,238.35,978399998.0
2007-05-11 17:23:00,238.35,238.36,238.31,238.32,447499999.0
2007-05-11 17:24:00,238.32,238.375,238.32,238.35,1431800007.0
2007-05-11 17:25:00,238.35,238.35,238.25,238.31,1317000011.0
2007-05-11 17:26:00,238.31,238.32,238.31,238.31,146300000.0
2007-05-11 17:27:00,238.31,238.32,238.27,238.31,390099993.0
2007-05-11 17:28:00,238.31,238.31,238.27,238.31,245800001.0
2007-05-11 17:29:00,238.31,238.31,238.235,238.31,908900000.0
2007-05-11 17:30:00,238.31,238.33,238.29,238.32,1697400001.0
2007-05-11 17:31:00,238.31,238.34,238.3,238.31,756800004.0
2007-05-11 17:32:00,238.31,238.34,238.3,238.31,892500001.0
2007-05-11 17:33:00,238.305,238.36,238.3,238.325,1331899997.0
2007-05-11 17:34:00,238.33,238.34,238.32,238.34,709500002.0
2007-05-11 17:35:00,238.34,238.35,238.33,238.33,1643300003.0
2007-05-11 17:36:00,238.33,238.345,238.26,238.26,637200000.0
2007-05-11 17:37:00,238.26,238.29,238.26,238.28,1112400001.0
2007-05-11 17:38:00,238.28,238.28,238.27,238.28,873300000.0
2007-05-11 17:39:00,238.28,238.3,238.27,238.29,363299999.0
2007-05-11 17:40:00,238.29,238.29,238.24,238.24,176800000.0
2007-05-11 17:41:00,238.24,238.24,238.21,238.21,28400000.0
2007-05-11 17:42:00,238.21,238.21,238.19,238.2,355650000.0
2007-05-11 17:43:00,238.19,238.21,238.18,238.2,397299997.0
2007-05-11 17:44:00,238.19,238.2,238.17,238.19,341999996.0
2007-05-11 17:45:00,238.19,238.21,238.15,238.15,1185049997.0
2007-05-11 17:46:00,238.15,238.16,238.14,238.14,614599999.0
2007-05-11 17:47:00,238.14,238.16,238.12,238.14,629599998.0
2007-05-11 17:48:00,238.15,238.15,238.11,238.14,342800001.0
2007-05-11 17:49:00,238.15,238.15,238.12,238.15,83750000.0
2007-05-11 17:50:00,238.15,238.17,238.14,238.16,355350001.0
2007-05-11 17:51:00,238.15,238.15,238.14,238.15,13850000.0
2007-05-11 17:52:00,238.15,238.18,238.14,238.155,1057300004.0
2007-05-11 17:53:00,238.17,238.2,238.15,238.19,707800000.0
2007-05-11 17:54:00,238.2,238.2,238.17,238.175,122100000.0
2007-05-11 17:55:00,238.18,238.19,238.17,238.19,292000002.0
2007-05-11 17:56:00,238.19,238.2,238.17,238.18,237799999.0
2007-05-11 17:57:00,238.18,238.23,238.18,238.2,462400001.0
2007-05-11 17:58:00,238.21,238.24,238.2,238.24,190000000.0
2007-05-11 17:59:00,238.24,238.26,238.23,238.24,889400000.0
2007-05-11 18:00:00,238.24,238.26,238.24,238.24,790499995.0
2007-05-11 18:01:00,238.24,238.24,238.22,238.23,540299999.0
2007-05-11 18:02:00,238.23,238.23,238.12,238.15,359850001.0
2007-05-11 18:03:00,238.15,238.16,238.13,238.15,527900002.0
2007-05-11 18:04:00,238.15,238.16,238.09,238.11,377400000.0
2007-05-11 18:05:00,238.11,238.13,238.1,238.12,558200000.0
2007-05-11 18:06:00,238.09,238.1,238.08,238.1,67200000.0
2007-05-11 18:07:00,238.1,238.14,238.1,238.14,126050000.0
2007-05-11 18:08:00,238.12,238.12,238.09,238.1,339749996.0
2007-05-11 18:09:00,238.1,238.11,238.07,238.075,925100002.0
2007-05-11 18:10:00,238.08,238.09,238.07,238.07,419099999.0
2007-05-11 18:11:00,238.07,238.09,238.03,238.09,720999994.0
2007-05-11 18:12:00,238.09,238.09,238.01,238.02,694200011.0
2007-05-11 18:13:00,238.02,238.03,237.98,237.98,587851193.0
2007-05-11 18:14:00,238.0,238.01,237.97,238.0,377809577.0
2007-05-11 18:15:00,237.99,238.02,237.99,237.99,10551197.0
2007-05-11 18:16:00,237.98,238.0,237.97,237.98,813500001.0
2007-05-11 18:17:00,237.98,238.03,237.96,238.02,846700001.0
2007-05-11 18:18:00,238.01,238.08,238.01,238.06,724700003.0
2007-05-11 18:19:00,238.06,238.075,238.03,238.035,803799999.0
2007-05-11 18:20:00,238.04,238.07,238.03,238.07,281499999.0
2007-05-11 18:21:00,238.07,238.08,238.04,238.07,480000000.0
2007-05-11 18:22:00,238.07,238.09,238.06,238.08,79000000.0
2007-05-11 18:23:00,238.08,238.115,238.08,238.1,163000000.0
2007-05-11 18:24:00,238.1,238.12,238.1,238.12,111100000.0
2007-05-11 18:25:00,238.12,238.16,238.11,238.16,221000000.0
2007-05-11 18:26:00,238.16,238.2,238.16,238.19,259500000.0
2007-05-11 18:27:00,238.19,238.2,238.13,238.15,334053586.0
2007-05-11 18:28:00,238.14,238.17,238.13,238.17,173499998.0
2007-05-11 18:29:00,238.155,238.19,238.155,238.17,162300000.0
2007-05-11 18:30:00,238.17,238.17,238.12,238.13,507099996.0
2007-05-11 18:31:00,238.12,238.14,238.1,238.11,488700000.0
2007-05-11 18:32:00,238.11,238.13,238.1,238.11,584799997.0
2007-05-11 18:33:00,238.11,238.14,238.11,238.12,604700001.0
2007-05-11 18:34:00,238.13,238.16,238.125,238.14,518700003.0
2007-05-11 18:35:00,238.14,238.16,238.14,238.14,242900000.0
2007-05-11 18:36:00,238.16,238.17,238.14,238.15,507599995.0
2007-05-11 18:37:00,238.16,238.17,238.14,238.16,181400000.0
2007-05-11 18:38:00,238.16,238.175,238.15,238.15,533100001.0
2007-05-11 18:39:00,238.16,238.16,238.12,238.14,557899996.0
2007-05-11 18:40:00,238.14,238.16,238.14,238.16,128100000.0
2007-05-11 18:41:00,238.17,238.17,238.14,238.16,52999999.0
2007-05-11 18:42:00,238.15,238.16,238.15,238.16,204200005.0
2007-05-11 18:43:00,238.15,238.16,238.14,238.14,268100001.0
2007-05-11 18:44:00,238.14,238.15,238.14,238.15,179900001.0
2007-05-11 18:45:00,238.16,238.16,238.14,238.14,216200000.0
2007-05-11 18:46:00,238.14,238.16,238.14,238.16,264099999.0
2007-05-11 18:47:00,238.16,238.165,238.125,238.14,270000000.0
2007-05-11 18:48:00,238.14,238.16,238.14,238.14,285900000.0
2007-05-11 18:49:00,238.13,238.13,238.04,238.07,1464700008.0
2007-05-11 18:50:00,238.07,238.1,238.035,238.05,1524000005.0
2007-05-11 18:51:00,238.04,238.09,238.04,238.06,764299995.0
2007-05-11 18:52:00,238.075,238.08,238.06,238.06,91800000.0
2007-05-11 18:53:00,238.06,238.06,238.02,238.02,527000000.0
2007-05-11 18:54:00,238.03,238.05,238.01,238.05,186600001.0
2007-05-11 18:55:00,238.05,238.09,238.05,238.08,149200000.0
2007-05-11 18:56:00,238.08,238.08,238.04,238.04,196900004.0
2007-05-11 18:57:00,238.04,238.08,238.02,238.06,435500001.0
2007-05-11 18:58:00,238.04,238.09,238.02,238.09,610299998.0
2007-05-11 18:59:00,238.09,238.13,238.08,238.09,865199998.0
2007-05-11 19:00:00,238.095,238.13,238.065,238.065,1084800001.0
2007-05-11 19:01:00,238.08,238.1,238.05,238.08,1419099993.0
2007-05-11 19:02:00,238.08,238.09,238.05,238.05,1079000001.0
2007-05-11 19:03:00,238.05,238.09,238.05,238.08,494000001.0
2007-05-11 19:04:00,238.08,238.08,238.07,238.07,49100000.0
2007-05-11 19:05:00,238.07,238.09,238.07,238.075,328500001.0
2007-05-11 19:06:00,238.08,238.08,238.055,238.07,423800005.0
2007-05-11 19:07:00,238.08,238.08,238.06,238.06,116300001.0
2007-05-11 19:08:00,238.06,238.08,238.06,238.06,113200000.0
2007-05-11 19:09:00,238.07,238.07,238.04,238.045,508200002.0
2007-05-11 19:10:00,238.04,238.05,238.035,238.05,176900000.0
2007-05-11 19:11:00,238.05,238.07,238.05,238.06,223499998.0
2007-05-11 19:12:00,238.06,238.12,238.05,238.1,788899997.0
2007-05-11 19:13:00,238.1,238.11,238.075,238.11,78200000.0
2007-05-11 19:14:00,238.1,238.11,238.085,238.09,598300006.0
2007-05-11 19:15:00,238.09,238.12,238.065,238.08,521100000.0
2007-05-11 19:16:00,238.085,238.095,238.08,238.09,156400000.0
2007-05-11 19:17:00,238.09,238.09,238.06,238.06,68900000.0
2007-05-11 19:18:00,238.06,238.09,238.04,238.08,631600001.0
2007-05-11 19:19:00,238.09,238.1,238.06,238.06,177200001.0
2007-05-11 19:20:00,238.07,238.07,238.06,238.07,107199999.0
2007-05-11 19:21:00,238.08,238.09,238.07,238.08,177600000.0
2007-05-11 19:22:00,238.08,238.11,238.07,238.1,1076000004.0
2007-05-11 19:23:00,238.1,238.12,238.09,238.1,368300000.0
2007-05-11 19:24:00,238.1,238.13,238.095,238.12,386599999.0
2007-05-11 19:25:00,238.12,238.13,238.11,238.11,377200001.0
2007-05-11 19:26:00,238.12,238.15,238.11,238.15,146700002.0
2007-05-11 19:27:00,238.15,238.19,238.15,238.18,519300000.0
2007-05-11 19:28:00,238.18,238.18,238.16,238.17,151800000.0
2007-05-11 19:29:00,238.17,238.18,238.16,238.17,226500000.0
2007-05-11 19:30:00,238.17,238.17,238.14,238.14,229799997.0
2007-05-11 19:31:00,238.14,238.15,238.11,238.15,1329500004.0
2007-05-11 19:32:00,238.14,238.14,238.12,238.14,114400000.0
2007-05-11 19:33:00,238.14,238.16,238.14,238.16,19700000.0
2007-05-11 19:34:00,238.16,238.17,238.15,238.165,397099999.0
2007-05-11 19:35:00,238.17,238.17,238.165,238.17,78500000.0
2007-05-11 19:36:00,238.17,238.185,238.17,238.185,248399997.0
2007-05-11 19:37:00,238.16,238.17,238.16,238.16,148000003.0
2007-05-11 19:38:00,238.17,238.19,238.16,238.17,666500001.0
2007-05-11 19:39:00,238.17,238.17,238.16,238.16,80400000.0
2007-05-11 19:40:00,238.16,238.16,238.14,238.14,106300000.0
2007-05-11 19:41:00,238.135,238.14,238.13,238.13,61400000.0
2007-05-11 19:42:00,238.13,238.14,238.13,238.14,124700000.0
2007-05-11 19:43:00,238.15,238.16,238.13,238.15,143899999.0
2007-05-11 19:44:00,238.15,238.15,238.1,238.11,237899999.0
2007-05-11 19:45:00,238.11,238.16,238.1,238.16,780200001.0
2007-05-11 19:46:00,238.16,238.16,238.15,238.15,102400000.0
2007-05-11 19:47:00,238.15,238.15,238.15,238.15,131600000.0
2007-05-11 19:48:00,238.15,238.15,238.14,238.14,120000000.0
2007-05-11 19:49:00,238.13,238.13,238.12,238.13,143600000.0
2007-05-11 19:50:00,238.12,238.12,238.1,238.1,250200000.0
2007-05-11 19:51:00,238.1,238.11,238.09,238.09,612299999.0
2007-05-11 19:52:00,238.1,238.13,238.09,238.09,306399997.0
2007-05-11 19:53:00,238.09,238.09,238.09,238.09,9600000.0
2007-05-11 19:54:00,238.09,238.11,238.07,238.1,650100000.0
2007-05-11 19:55:00,238.11,238.13,238.1,238.13,180200000.0
2007-05-11 19:56:00,238.13,238.15,238.08,238.1,533500002.0
2007-05-11 19:57:00,238.1,238.11,238.1,238.1,31100000.0
2007-05-11 19:58:00,238.1,238.1,238.1,238.1,112400000.0
2007-05-11 19:59:00,238.1,238.11,238.1,238.11,22300000.0
2007-05-11 20:00:00,238.11,238.11,238.1,238.1,22300000.0
2007-05-11 20:01:00,238.1,238.1,238.1,238.1,19500000.0
2007-05-11 20:02:00,238.1,238.12,238.1,238.115,514900000.0
2007-05-11 20:03:00,238.12,238.12,238.11,238.11,46000000.0
2007-05-11 20:04:00,238.11,238.11,238.09,238.09,322500000.0
2007-05-11 20:05:00,238.09,238.09,238.09,238.09,15600000.0
2007-05-11 20:06:00,238.09,238.09,238.07,238.09,938199999.0
2007-05-11 20:07:00,238.09,238.1,238.08,238.1,488100000.0
2007-05-11 20:08:00,238.1,238.1,238.08,238.1,964299999.0
2007-05-11 20:09:00,238.11,238.12,238.09,238.1,313100000.0
2007-05-11 20:10:00,238.1,238.1,238.08,238.08,345000000.0
2007-05-11 20:11:00,238.08,238.08,238.06,238.06,591499991.0
2007-05-11 20:12:00,238.06,238.07,238.05,238.07,251499994.0
2007-05-11 20:13:00,238.07,238.09,238.07,238.07,594499997.0
2007-05-11 20:14:00,238.07,238.09,238.05,238.06,866799999.0
2007-05-11 20:15:00,238.07,238.07,238.04,238.05,303600002.0
2007-05-11 20:16:00,238.06,238.07,238.01,238.01,800700003.0
2007-05-11 20:17:00,238.02,238.04,238.0,238.04,607799997.0
2007-05-11 20:18:00,238.03,238.03,238.01,238.03,417400000.0
2007-05-11 20:19:00,238.03,238.05,238.0,238.0,188300000.0
2007-05-11 20:20:00,238.02,238.02,238.02,238.02,50200000.0
2007-05-11 20:21:00,238.03,238.03,238.0,238.0,145000000.0
2007-05-11 20:22:00,238.0,238.0,237.99,237.99,14100000.0
2007-05-11 20:23:00,237.98,237.98,237.96,237.96,192500001.0
2007-05-11 20:24:00,237.96,237.98,237.95,237.95,1054200001.0
2007-05-11 20:25:00,237.95,237.95,237.9,237.94,767599994.0
2007-05-11 20:26:00,237.95,237.95,237.92,237.93,495700008.0
2007-05-11 20:27:00,237.94,237.94,237.9,237.91,550599993.0
2007-05-11 20:28:00,237.9,237.93,237.9,237.93,374700002.0
2007-05-11 20:29:00,237.93,237.93,237.92,237.93,113600000.0
2007-05-11 20:30:00,237.92,237.92,237.9,237.9,92300000.0
2007-05-11 20:31:00,237.9,237.93,237.88,237.885,1266600004.0
2007-05-11 20:32:00,237.885,237.89,237.865,237.88,481300001.0
2007-05-11 20:33:00,237.87,237.88,237.865,237.865,237099999.0
2007-05-11 20:34:00,237.865,237.9,237.865,237.89,285200000.0
2007-05-11 20:35:00,237.89,237.89,237.88,237.88,34100000.0
2007-05-11 20:36:00,237.88,237.89,237.87,237.88,103799999.0
2007-05-11 20:37:00,237.88,237.89,237.88,237.88,112199997.0
2007-05-11 20:38:00,237.89,237.89,237.87,237.88,143000000.0
2007-05-11 20:39:00,237.87,237.9,237.87,237.88,394400000.0
2007-05-11 20:40:00,237.89,237.92,237.845,237.9,858700001.0
2007-05-11 20:41:00,237.9,237.93,237.9,237.92,488600000.0
2007-05-11 20:42:00,237.92,237.96,237.92,237.96,411800000.0
2007-05-11 20:43:00,237.96,237.96,237.94,237.95,76400000.0
2007-05-11 20:44:00,237.95,237.96,237.935,237.96,120800000.0
2007-05-11 20:45:00,237.94,237.97,237.94,237.97,90000000.0
2007-05-11 20:46:00,237.97,237.97,237.95,237.96,134300000.0
2007-05-11 20:47:00,237.97,237.98,237.93,237.96,153000000.0
2007-05-11 20:48:00,237.96,237.98,237.94,237.97,142500000.0
2007-05-11 20:49:00,237.97,237.97,237.94,237.94,174400000.0
2007-05-11 20:50:00,237.97,237.97,237.96,237.97,16000000.0
2007-05-11 20:51:00,237.97,238.01,237.97,238.01,63100000.0
2007-05-11 20:52:00,238.01,238.01,237.98,238.005,700400000.0
2007-05-11 20:53:00,238.005,238.05,237.99,238.05,318200000.0
2007-05-11 20:54:00,238.05,238.11,238.05,238.1,365600000.0
2007-05-11 20:55:00,238.1,238.14,238.09,238.13,315300000.0
2007-05-11 20:56:00,238.12,238.14,238.08,238.1,381500002.0
2007-05-11 20:57:00,238.1,238.11,238.1,238.1,119700000.0
2007-05-11 20:58:00,238.1,238.13,238.1,238.13,154400000.0
2007-05-11 20:59:00,238.12,238.17,238.12,238.15,462000001.0
2007-05-11 21:00:00,238.15,238.16,238.1,238.11,398400000.0
2007-05-11 21:01:00,238.11,238.11,238.09,238.09,158000000.0
2007-05-11 21:02:00,238.09,238.14,238.09,238.135,305200001.0
2007-05-11 21:03:00,238.135,238.135,238.11,238.11,216900000.0
2007-05-11 21:04:00,238.115,238.13,238.105,238.105,116500000.0
2007-05-11 21:05:00,238.11,238.11,238.09,238.09,200999996.0
2007-05-11 21:06:00,238.09,238.14,238.09,238.13,445499997.0
2007-05-11 21:07:00,238.13,238.13,238.11,238.11,86000000.0
2007-05-11 21:08:00,238.11,238.11,238.07,238.1,360800000.0
2007-05-11 21:09:00,238.1,238.1,238.08,238.08,149200000.0
2007-05-11 21:10:00,238.09,238.095,238.09,238.09,66400000.0
2007-05-11 21:11:00,238.09,238.09,238.07,238.07,105000000.0
2007-05-11 21:12:00,238.07,238.105,238.07,238.09,117700000.0
2007-05-11 21:13:00,238.11,238.13,238.11,238.13,44800000.0
2007-05-11 21:14:00,238.13,238.14,238.13,238.13,40800000.0
2007-05-11 21:15:00,238.13,238.14,238.125,238.13,220300000.0
2007-05-11 21:16:00,238.13,238.14,238.125,238.14,88700000.0
2007-05-11 21:17:00,238.14,238.14,238.13,238.13,27400000.0
2007-05-11 21:18:00,238.13,238.13,238.09,238.1,198200000.0
2007-05-11 21:19:00,238.1,238.1,238.07,238.08,303000000.0
2007-05-11 21:20:00,238.09,238.1,238.09,238.1,95600000.0
2007-05-11 21:21:00,238.105,238.12,238.105,238.11,151600000.0
2007-05-11 21:22:00,238.11,238.11,238.1,238.11,40200000.0
2007-05-11 21:23:00,238.12,238.15,238.12,238.15,777400004.0
2007-05-11 21:24:00,238.15,238.15,238.14,238.15,198400000.0
2007-05-11 21:25:00,238.15,238.155,238.14,238.155,247000000.0
2007-05-11 21:26:00,238.129,238.142,238.126,238.126,181400000.0
2007-05-11 21:27:00,238.123,238.145,238.122,238.124,125099999.0
2007-05-11 21:28:00,238.16,238.165,238.155,238.155,38400000.0
2007-05-11 21:29:00,238.155,238.155,238.115,238.12,256500000.0
2007-05-11 21:30:00,238.13,238.14,238.125,238.14,63500000.0
2007-05-11 21:31:00,238.118,238.13,238.107,238.129,268000000.0
2007-05-11 21:32:00,238.14,238.14,238.125,238.125,110000000.0
2007-05-11 21:33:00,238.125,238.125,238.08,238.08,120800000.0
2007-05-11 21:34:00,238.08,238.12,238.06,238.11,327100000.0
2007-05-11 21:35:00,238.11,238.115,238.07,238.08,493100001.0
2007-05-11 21:36:00,238.07,238.08,238.03,238.07,251800000.0
2007-05-11 21:37:00,238.07,238.07,238.02,238.04,430100001.0
2007-05-11 21:38:00,238.05,238.05,238.04,238.04,112700000.0
2007-05-11 21:39:00,238.045,238.05,238.045,238.05,24000000.0
2007-05-11 21:40:00,238.05,238.05,238.04,238.045,69200000.0
2007-05-11 21:41:00,238.045,238.08,238.045,238.08,203100000.0
2007-05-11 21:42:00,238.08,238.09,238.08,238.09,85600000.0
2007-05-11 21:43:00,238.09,238.095,238.05,238.06,264000000.0
2007-05-11 21:44:00,238.06,238.08,238.04,238.05,164500000.0
2007-05-11 21:45:00,238.02,238.038,238.017,238.02,402799999.0
2007-05-11 21:46:00,238.05,238.06,238.05,238.06,173699998.0
2007-05-11 21:47:00,238.06,238.07,238.05,238.07,912400001.0
2007-05-11 21:48:00,238.07,238.08,238.07,238.08,546499999.0
2007-05-11 21:49:00,238.08,238.1,238.07,238.09,102200000.0
2007-05-11 21:50:00,238.08,238.08,238.07,238.07,100600000.0
2007-05-11 21:51:00,238.08,238.115,238.07,238.07,47000000.0
2007-05-11 21:52:00,238.07,238.09,238.07,238.09,53300000.0
2007-05-11 21:53:00,238.09,238.09,238.07,238.08,118700000.0
2007-05-11 21:54:00,238.08,238.08,238.06,238.06,135700000.0
2007-05-11 21:55:00,238.06,238.06,238.06,238.06,11700000.0
2007-05-11 21:56:00,238.06,238.1,238.06,238.08,260299998.0
2007-05-11 21:57:00,238.09,238.12,238.09,238.12,96400000.0
2007-05-11 21:58:00,238.12,238.12,238.05,238.05,110700000.0
2007-05-11 21:59:00,238.05,238.07,238.04,238.05,108400000.0
2007-05-11 22:00:00,238.05,238.05,238.025,238.03,63100000.0
2007-05-11 22:01:00,238.02,238.09,238.02,238.065,561899998.0
2007-05-11 22:02:00,238.06,238.09,238.05,238.09,474600001.0
2007-05-11 22:03:00,238.075,238.085,238.06,238.085,246400000.0
2007-05-11 22:04:00,238.09,238.1,238.06,238.06,306699999.0
2007-05-11 22:05:00,238.06,238.075,238.055,238.06,120800000.0
2007-05-11 22:06:00,238.06,238.1,238.05,238.055,361699999.0
2007-05-11 22:07:00,238.055,238.065,238.04,238.065,66700000.0
2007-05-11 22:08:00,238.065,238.065,238.05,238.05,119900000.0
2007-05-11 22:09:00,238.05,238.05,238.04,238.04,42800000.0
2007-05-11 22:10:00,238.04,238.07,238.04,238.07,60400000.0
2007-05-11 22:11:00,238.07,238.11,238.045,238.08,434400001.0
2007-05-11 22:12:00,238.08,238.12,238.06,238.1,717099999.0
2007-05-11 22:13:00,238.1,238.13,238.04,238.08,836700005.0
2007-05-11 22:14:00,238.08,238.08,238.07,238.07,165699998.0
2007-05-11 22:15:00,238.08,238.09,238.07,238.08,103200000.0
2007-05-11 22:16:00,238.08,238.08,238.08,238.08,19200000.0
2007-05-11 22:17:00,238.08,238.08,238.08,238.08,12000000.0
2007-05-11 22:18:00,238.08,238.08,238.06,238.06,48800000.0
2007-05-11 22:19:00,238.06,238.1,238.06,238.09,232800000.0
2007-05-11 22:20:00,238.09,238.09,238.09,238.09,9600000.0
2007-05-11 22:21:00,238.053,238.066,238.026,238.03,201700000.0
2007-05-11 22:22:00,238.09,238.1,238.09,238.1,44800000.0
2007-05-11 22:23:00,238.1,238.12,238.09,238.11,200000000.0
2007-05-11 22:24:00,238.12,238.15,238.095,238.12,144900000.0
2007-05-11 22:25:00,238.12,238.2,238.12,238.165,302000000.0
2007-05-11 22:26:00,238.165,238.165,238.12,238.145,248999999.0
2007-05-11 22:27:00,238.16,238.185,238.15,238.17,106300000.0
2007-05-11 22:28:00,238.17,238.2,238.14,238.15,382599999.0
2007-05-11 22:29:00,238.15,238.19,238.15,238.15,326600000.0
2007-05-11 22:30:00,238.15,238.21,238.15,238.185,181600000.0
2007-05-11 22:31:00,238.19,238.2,238.18,238.185,62800000.0
2007-05-11 22:32:00,238.19,238.2,238.19,238.2,106000000.0
2007-05-11 22:33:00,238.2,238.23,238.19,238.2,199500000.0
2007-05-11 22:34:00,238.2,238.2,238.16,238.185,93800002.0
2007-05-11 22:35:00,238.18,238.19,238.14,238.14,197500000.0
2007-05-11 22:36:00,238.14,238.14,238.09,238.1,71200000.0
2007-05-11 22:37:00,238.1,238.12,238.04,238.08,734800000.0
2007-05-11 22:38:00,238.1,238.13,238.07,238.1,80300000.0
2007-05-11 22:39:00,238.1,238.1,238.1,238.1,8400000.0
2007-05-11 22:40:00,238.1,238.1,238.06,238.06,254800000.0
2007-05-11 22:41:00,238.06,238.08,238.06,238.08,93600000.0
2007-05-11 22:42:00,238.08,238.09,238.08,238.09,90400000.0
2007-05-11 22:43:00,238.09,238.09,238.06,238.07,49200000.0
2007-05-11 22:44:00,238.07,238.07,238.02,238.02,108800000.0
2007-05-11 22:45:00,238.04,238.06,238.025,238.04,247099999.0
2007-05-11 22:46:00,238.04,238.04,238.02,238.04,218500000.0
2007-05-11 22:47:00,238.04,238.05,238.02,238.02,164300000.0
2007-05-11 22:48:00,238.02,238.07,238.02,238.04,504100001.0
2007-05-11 22:49:00,238.05,238.06,238.02,238.025,518200000.0
2007-05-11 22:50:00,238.03,238.12,238.03,238.09,162000000.0
2007-05-11 22:51:00,238.09,238.12,238.09,238.09,106200000.0
2007-05-11 22:52:00,238.09,238.115,238.09,238.105,131300000.0
2007-05-11 22:53:00,238.105,238.12,238.09,238.1,390600004.0
2007-05-11 22:54:00,238.1,238.13,238.1,238.13,185399999.0
2007-05-11 22:55:00,238.13,238.15,238.125,238.135,221000000.0
2007-05-11 22:56:00,238.13,238.13,238.085,238.105,231200000.0
2007-05-11 22:57:00,238.1,238.11,238.075,238.08,239400001.0
2007-05-11 22:58:00,238.08,238.1,238.06,238.075,549100002.0
2007-05-11 22:59:00,238.09,238.12,238.07,238.12,216200000.0
2007-05-13 23:00:00,238.38,238.38,238.325,238.35,103200000.0
2007-05-13 23:01:00,238.35,238.36,238.31,238.33,84600000.0
2007-05-13 23:02:00,238.33,238.35,238.31,238.31,87800000.0
2007-05-13 23:03:00,238.33,238.34,238.28,238.29,66700000.0
2007-05-13 23:04:00,238.3,238.3,238.26,238.28,8700000.0
2007-05-13 23:05:00,238.33,238.33,238.29,238.31,13500000.0
2007-05-13 23:06:00,238.31,238.31,238.31,238.31,9400000.0
2007-05-13 23:07:00,238.32,238.32,238.26,238.26,36900000.0
2007-05-13 23:08:00,238.26,238.28,238.26,238.28,22900000.0
2007-05-13 23:09:00,238.28,238.28,238.25,238.27,63400000.0
2007-05-13 23:10:00,238.26,238.29,238.25,238.25,31600000.0
2007-05-13 23:11:00,238.27,238.3,238.27,238.28,75700000.0
2007-05-13 23:12:00,238.28,238.29,238.26,238.28,77700000.0
2007-05-13 23:13:00,238.32,238.34,238.28,238.3,107100000.0
2007-05-13 23:14:00,238.29,238.29,238.27,238.28,55400000.0
2007-05-13 23:15:00,238.28,238.28,238.27,238.27,30900000.0
2007-05-13 23:16:00,238.27,238.27,238.27,238.27,27500000.0
2007-05-13 23:17:00,238.27,238.28,238.27,238.28,30900000.0
2007-05-13 23:18:00,238.28,238.28,238.28,238.28,19800000.0
2007-05-13 23:19:00,238.27,238.28,238.26,238.26,54400000.0
2007-05-13 23:20:00,238.26,238.27,238.26,238.27,19500000.0
2007-05-13 23:21:00,238.26,238.27,238.26,238.27,11700000.0
2007-05-13 23:22:00,238.26,238.26,238.25,238.26,28200000.0
2007-05-13 23:23:00,238.25,238.27,238.25,238.25,33000000.0
2007-05-13 23:24:00,238.25,238.25,238.25,238.25,8700000.0
2007-05-13 23:25:00,238.25,238.25,238.24,238.24,34800000.0
2007-05-13 23:26:00,238.24,238.24,238.2,238.2,122100000.0
2007-05-13 23:27:00,238.2,238.2,238.18,238.18,123000000.0
2007-05-13 23:28:00,238.18,238.2,238.18,238.19,36200000.0
2007-05-13 23:29:00,238.18,238.19,238.18,238.18,31900000.0
2007-05-13 23:30:00,238.19,238.23,238.19,238.23,75400000.0
2007-05-13 23:31:00,238.23,238.23,238.21,238.21,11900000.0
2007-05-13 23:32:00,238.22,238.25,238.22,238.25,45700000.0
2007-05-13 23:33:00,238.28,238.28,238.25,238.26,61000000.0
2007-05-13 23:34:00,238.27,238.29,238.27,238.27,77500000.0
2007-05-13 23:35:00,238.27,238.27,238.27,238.27,11200000.0
2007-05-13 23:36:00,238.27,238.29,238.27,238.27,18800000.0
2007-05-13 23:37:00,238.27,238.27,238.18,238.18,76800000.0
2007-05-13 23:38:00,238.19,238.24,238.19,238.24,7600000.0
2007-05-13 23:39:00,238.213,238.226,238.209,238.219,228400000.0
2007-05-13 23:40:00,238.183,238.192,238.178,238.181,166900000.0
2007-05-13 23:41:00,238.218,238.218,238.188,238.188,241800000.0
2007-05-13 23:42:00,238.22,238.22,238.14,238.18,232400000.0
2007-05-13 23:43:00,238.17,238.21,238.16,238.16,127600000.0
2007-05-13 23:44:00,238.16,238.16,238.16,238.16,10400000.0
2007-05-13 23:45:00,238.16,238.16,238.16,238.16,5500000.0
2007-05-13 23:46:00,238.134,238.178,238.134,238.178,288700000.0
2007-05-13 23:47:00,238.16,238.161,238.122,238.122,431800001.0
2007-05-13 23:48:00,238.15,238.17,238.15,238.17,23600000.0
2007-05-13 23:49:00,238.17,238.17,238.16,238.16,29800000.0
2007-05-13 23:50:00,238.12,238.22,238.12,238.22,13500000.0
2007-05-13 23:51:00,238.22,238.22,238.2,238.2,13500000.0
2007-05-13 23:52:00,238.17,238.18,238.157,238.178,395600000.0
2007-05-13 23:53:00,238.2,238.2,238.2,238.2,11000000.0
2007-05-13 23:54:00,238.171,238.201,238.167,238.197,598899997.0
2007-05-13 23:55:00,238.21,238.24,238.21,238.21,50900000.0
2007-05-13 23:56:00,238.22,238.22,238.22,238.22,11000000.0
2007-05-13 23:57:00,238.22,238.22,238.22,238.22,11000000.0
2007-05-13 23:58:00,238.21,238.21,238.15,238.16,26100000.0
2007-05-13 23:59:00,238.16,238.22,238.16,238.22,108900000.0
2007-05-14 00:00:00,238.22,238.22,238.2,238.2,19700000.0
2007-05-14 00:01:00,238.21,238.27,238.21,238.25,58700000.0
2007-05-14 00:02:00,238.25,238.25,238.25,238.25,12000000.0
2007-05-14 00:03:00,238.27,238.27,238.22,238.22,67200000.0
2007-05-14 00:04:00,238.23,238.27,238.23,238.26,38400000.0
2007-05-14 00:05:00,238.28,238.31,238.26,238.29,41800000.0
2007-05-14 00:06:00,238.28,238.32,238.26,238.26,115500000.0
2007-05-14 00:07:00,238.26,238.3,238.21,238.21,79200001.0
2007-05-14 00:08:00,238.2,238.21,238.16,238.17,417500004.0
2007-05-14 00:09:00,238.18,238.18,238.17,238.17,71200003.0
2007-05-14 00:10:00,238.17,238.17,238.17,238.17,130800000.0
2007-05-14 00:11:00,238.18,238.23,238.16,238.22,132400000.0
2007-05-14 00:12:00,238.22,238.24,238.21,238.23,123600000.0
2007-05-14 00:13:00,238.24,238.27,238.22,238.25,287200000.0
2007-05-14 00:14:00,238.25,238.25,238.23,238.23,211200000.0
2007-05-14 00:15:00,238.23,238.25,238.23,238.23,202400000.0
2007-05-14 00:16:00,238.24,238.24,238.23,238.24,135400001.0
2007-05-14 00:17:00,238.25,238.27,238.23,238.25,92700000.0
2007-05-14 00:18:00,238.25,238.29,238.24,238.26,311200001.0
2007-05-14 00:19:00,238.27,238.28,238.26,238.27,137099999.0
2007-05-14 00:20:00,238.27,238.27,238.25,238.26,177800000.0
2007-05-14 00:21:00,238.26,238.26,238.26,238.26,19000000.0
2007-05-14 00:22:00,238.28,238.28,238.25,238.26,40100000.0
2007-05-14 00:23:00,238.28,238.28,238.25,238.26,52600000.0
2007-05-14 00:24:00,238.22,238.23,238.21,238.23,469199993.0
2007-05-14 00:25:00,238.28,238.28,238.21,238.21,261200000.0
2007-05-14 00:26:00,238.22,238.22,238.21,238.22,51600000.0
2007-05-14 00:27:00,238.24,238.24,238.21,238.24,230000001.0
2007-05-14 00:28:00,238.209,238.239,238.201,238.202,678700008.0
2007-05-14 00:29:00,238.24,238.24,238.22,238.22,234100000.0
2007-05-14 00:30:00,238.22,238.24,238.22,238.22,345400009.0
2007-05-14 00:31:00,238.23,238.23,238.16,238.16,329400001.0
2007-05-14 00:32:00,238.18,238.19,238.14,238.18,474800005.0
2007-05-14 00:33:00,238.2,238.21,238.18,238.18,402100005.0
2007-05-14 00:34:00,238.18,238.2,238.18,238.18,127500000.0
2007-05-14 00:35:00,238.18,238.2,238.18,238.18,349400010.0
2007-05-14 00:36:00,238.2,238.22,238.18,238.19,177400002.0
2007-05-14 00:37:00,238.19,238.19,238.18,238.19,613300011.0
2007-05-14 00:38:00,238.19,238.19,238.16,238.16,137900004.0
2007-05-14 00:39:00,238.108,238.12,238.106,238.119,237700000.0
2007-05-14 00:40:00,238.17,238.17,238.17,238.17,11200000.0
2007-05-14 00:41:00,238.16,238.19,238.11,238.17,219700000.0
2007-05-14 00:42:00,238.16,238.17,238.12,238.13,175500001.0
2007-05-14 00:43:00,238.13,238.17,238.1,238.13,206800000.0
2007-05-14 00:44:00,238.12,238.14,238.1,238.14,185400000.0
2007-05-14 00:45:00,238.14,238.16,238.07,238.1,283600000.0
2007-05-14 00:46:00,238.09,238.15,238.06,238.07,485900002.0
2007-05-14 00:47:00,238.06,238.11,238.06,238.1,221900004.0
2007-05-14 00:48:00,238.1,238.14,238.09,238.14,451000003.0
2007-05-14 00:49:00,238.14,238.15,238.11,238.14,352600000.0
2007-05-14 00:50:00,238.14,238.14,238.12,238.14,182500000.0
2007-05-14 00:51:00,238.13,238.16,238.13,238.16,87400000.0
2007-05-14 00:52:00,238.16,238.16,238.12,238.12,113500000.0
2007-05-14 00:53:00,238.1,238.13,238.09,238.12,293800000.0
2007-05-14 00:54:00,238.12,238.12,238.1,238.11,104700000.0
2007-05-14 00:55:00,238.12,238.12,238.1,238.11,262100001.0
2007-05-14 00:56:00,238.1,238.13,238.1,238.13,148699999.0
2007-05-14 00:57:00,238.14,238.18,238.11,238.18,457400000.0
2007-05-14 00:58:00,238.17,238.17,238.11,238.13,233200000.0
2007-05-14 00:59:00,238.12,238.16,238.1,238.13,393700000.0
2007-05-14 01:00:00,238.13,238.13,238.09,238.09,484699999.0
2007-05-14 01:01:00,238.1,238.14,238.09,238.11,217700000.0
2007-05-14 01:02:00,238.11,238.11,238.09,238.1,291900000.0
2007-05-14 01:03:00,238.1,238.12,238.1,238.1,240700002.0
2007-05-14 01:04:00,238.1,238.11,238.09,238.1,90299999.0
2007-05-14 01:05:00,238.11,238.16,238.11,238.15,348499996.0
2007-05-14 01:06:00,238.14,238.18,238.14,238.17,388200000.0
2007-05-14 01:07:00,238.17,238.21,238.17,238.21,131600000.0
2007-05-14 01:08:00,238.215,238.23,238.21,238.23,49600000.0
2007-05-14 01:09:00,238.225,238.23,238.225,238.23,8000000.0
2007-05-14 01:10:00,238.23,238.235,238.21,238.21,98700000.0
2007-05-14 01:11:00,238.21,238.29,238.21,238.25,999499996.0
2007-05-14 01:12:00,238.25,238.28,238.25,238.275,124800000.0
2007-05-14 01:13:00,238.29,238.31,238.285,238.305,207800000.0
2007-05-14 01:14:00,238.305,238.305,238.285,238.3,77300000.0
2007-05-14 01:15:00,238.295,238.305,238.24,238.285,282500000.0
2007-05-14 01:16:00,238.285,238.375,238.275,238.365,198000000.0
2007-05-14 01:17:00,238.365,238.375,238.31,238.35,285099999.0
2007-05-14 01:18:00,238.34,238.38,238.32,238.36,599400000.0
2007-05-14 01:19:00,238.355,238.39,238.31,238.37,244600000.0
2007-05-14 01:20:00,238.37,238.37,238.3,238.31,222599999.0
2007-05-14 01:21:00,238.3,238.35,238.3,238.35,169200000.0
2007-05-14 01:22:00,238.345,238.35,238.31,238.32,150900000.0
2007-05-14 01:23:00,238.335,238.35,238.3,238.35,192300000.0
2007-05-14 01:24:00,238.35,238.35,238.35,238.35,11200000.0
2007-05-14 01:25:00,238.345,238.37,238.345,238.37,70700000.0
2007-05-14 01:26:00,238.37,238.37,238.35,238.35,50800000.0
2007-05-14 01:27:00,238.35,238.35,238.3,238.31,75800000.0
2007-05-14 01:28:00,238.3,238.32,238.29,238.3,218099999.0
2007-05-14 01:29:00,238.3,238.34,238.3,238.3,163200000.0
2007-05-14 01:30:00,238.3,238.32,238.3,238.32,124100000.0
2007-05-14 01:31:00,238.34,238.35,238.3,238.35,192300000.0
2007-05-14 01:32:00,238.33,238.35,238.3,238.31,150000000.0
2007-05-14 01:33:00,238.3,238.31,238.26,238.29,127200000.0
2007-05-14 01:34:00,238.29,238.33,238.275,238.31,203800000.0
2007-05-14 01:35:00,238.31,238.33,238.28,238.33,177000001.0
2007-05-14 01:36:00,238.33,238.33,238.31,238.31,86799999.0
2007-05-14 01:37:00,238.31,238.31,238.31,238.31,154400000.0
2007-05-14 01:38:00,238.276,238.3,238.257,238.26,89000000.0
2007-05-14 01:39:00,238.305,238.32,238.28,238.32,182799999.0
2007-05-14 01:40:00,238.31,238.32,238.31,238.32,24800000.0
2007-05-14 01:41:00,238.31,238.34,238.3,238.3,86800000.0
2007-05-14 01:42:00,238.29,238.32,238.285,238.32,59600000.0
2007-05-14 01:43:00,238.32,238.32,238.29,238.32,52700000.0
2007-05-14 01:44:00,238.32,238.32,238.31,238.31,14000000.0
2007-05-14 01:45:00,238.31,238.33,238.31,238.31,176400000.0
2007-05-14 01:46:00,238.31,238.34,238.305,238.32,621399997.0
2007-05-14 01:47:00,238.34,238.34,238.31,238.31,204000000.0
2007-05-14 01:48:00,238.32,238.32,238.29,238.315,260799999.0
2007-05-14 01:49:00,238.315,238.325,238.29,238.305,142700000.0
2007-05-14 01:50:00,238.305,238.305,238.205,238.24,203100000.0
2007-05-14 01:51:00,238.24,238.26,238.21,238.22,414400000.0
2007-05-14 01:52:00,238.24,238.24,238.16,238.19,315600000.0
2007-05-14 01:53:00,238.18,238.22,238.17,238.22,194800000.0
2007-05-14 01:54:00,238.22,238.22,238.18,238.22,397200000.0
2007-05-14 01:55:00,238.24,238.265,238.165,238.18,342400000.0
2007-05-14 01:56:00,238.18,238.195,238.12,238.18,424899998.0
2007-05-14 01:57:00,238.18,238.2,238.14,238.2,382300000.0
2007-05-14 01:58:00,238.2,238.23,238.16,238.165,251700000.0
2007-05-14 01:59:00,238.165,238.24,238.145,238.225,211100000.0
2007-05-14 02:00:00,238.225,238.265,238.225,238.245,337900001.0
2007-05-14 02:01:00,238.24,238.255,238.22,238.22,180100000.0
2007-05-14 02:02:00,238.225,238.23,238.18,238.185,297400003.0
2007-05-14 02:03:00,238.19,238.21,238.15,238.15,342900002.0
2007-05-14 02:04:00,238.15,238.19,238.15,238.18,206000000.0
2007-05-14 02:05:00,238.18,238.18,238.17,238.17,109600000.0
2007-05-14 02:06:00,238.17,238.19,238.17,238.17,264400000.0
2007-05-14 02:07:00,238.18,238.195,238.18,238.19,185000000.0
2007-05-14 02:08:00,238.18,238.23,238.18,238.22,203100002.0
2007-05-14 02:09:00,238.225,238.23,238.18,238.19,258999998.0
2007-05-14 02:10:00,238.19,238.21,238.18,238.19,124700000.0
2007-05-14 02:11:00,238.19,238.21,238.19,238.21,90400000.0
2007-05-14 02:12:00,238.21,238.21,238.155,238.19,279799999.0
2007-05-14 02:13:00,238.19,238.21,238.18,238.19,208000000.0
2007-05-14 02:14:00,238.19,238.19,238.17,238.17,162700000.0
2007-05-14 02:15:00,238.18,238.18,238.14,238.14,143899998.0
2007-05-14 02:16:00,238.15,238.18,238.15,238.17,262100000.0
2007-05-14 02:17:00,238.17,238.19,238.16,238.16,393199998.0
2007-05-14 02:18:00,238.16,238.19,238.14,238.17,389599999.0
2007-05-14 02:19:00,238.17,238.19,238.17,238.17,270400000.0
2007-05-14 02:20:00,238.17,238.205,238.17,238.2,215200000.0
2007-05-14 02:21:00,238.2,238.2,238.17,238.19,682900000.0
2007-05-14 02:22:00,238.19,238.205,238.18,238.205,330100001.0
2007-05-14 02:23:00,238.205,238.22,238.19,238.22,525300001.0
2007-05-14 02:24:00,238.22,238.24,238.2,238.2,431700002.0
2007-05-14 02:25:00,238.2,238.22,238.2,238.2,530800000.0
2007-05-14 02:26:00,238.19,238.22,238.19,238.205,223300002.0
2007-05-14 02:27:00,238.205,238.225,238.205,238.205,109100000.0
2007-05-14 02:28:00,238.205,238.22,238.2,238.2,115000000.0
2007-05-14 02:29:00,238.2,238.26,238.2,238.24,454600000.0
2007-05-14 02:30:00,238.24,238.26,238.24,238.25,149400000.0
2007-05-14 02:31:00,238.245,238.26,238.24,238.24,163699999.0
2007-05-14 02:32:00,238.245,238.25,238.23,238.25,168199997.0
2007-05-14 02:33:00,238.245,238.245,238.23,238.23,59300000.0
2007-05-14 02:34:00,238.23,238.25,238.23,238.245,158899999.0
2007-05-14 02:35:00,238.25,238.27,238.2,238.2,489300003.0
2007-05-14 02:36:00,238.23,238.23,238.185,238.19,110400000.0
2007-05-14 02:37:00,238.2,238.22,238.19,238.22,272900000.0
2007-05-14 02:38:00,238.22,238.23,238.21,238.22,181400000.0
2007-05-14 02:39:00,238.22,238.22,238.21,238.22,200000000.0
2007-05-14 02:40:00,238.22,238.24,238.22,238.24,180800000.0
2007-05-14 02:41:00,238.25,238.26,238.23,238.25,164700000.0
2007-05-14 02:42:00,238.25,238.26,238.23,238.25,218900005.0
2007-05-14 02:43:00,238.25,238.28,238.25,238.26,162900002.0
2007-05-14 02:44:00,238.265,238.265,238.25,238.265,147500000.0
2007-05-14 02:45:00,238.265,238.3,238.255,238.28,425599994.0
2007-05-14 02:46:00,238.28,238.3,238.27,238.28,594799996.0
2007-05-14 02:47:00,238.28,238.285,238.25,238.25,297000000.0
2007-05-14 02:48:00,238.25,238.28,238.24,238.25,491300003.0
2007-05-14 02:49:00,238.25,238.25,238.21,238.21,431700003.0
2007-05-14 02:50:00,238.235,238.235,238.2,238.23,607700002.0
2007-05-14 02:51:00,238.24,238.25,238.23,238.24,360500001.0
2007-05-14 02:52:00,238.24,238.25,238.23,238.24,369800000.0
2007-05-14 02:53:00,238.23,238.245,238.23,238.23,101200000.0
2007-05-14 02:54:00,238.23,238.27,238.23,238.26,200300001.0
2007-05-14 02:55:00,238.26,238.28,238.17,238.28,506500002.0
2007-05-14 02:56:00,238.27,238.27,238.245,238.26,78100000.0
2007-05-14 02:57:00,238.25,238.29,238.25,238.28,297400000.0
2007-05-14 02:58:00,238.28,238.32,238.275,238.32,253700000.0
2007-05-14 02:59:00,238.33,238.33,238.3,238.3,157000000.0
2007-05-14 03:00:00,238.3,238.31,238.29,238.29,78800000.0
2007-05-14 03:01:00,238.29,238.355,238.29,238.35,278900002.0
2007-05-14 03:02:00,238.35,238.41,238.335,238.39,383300004.0
2007-05-14 03:03:00,238.39,238.39,238.36,238.36,156900000.0
2007-05-14 03:04:00,238.36,238.36,238.295,238.325,675500001.0
2007-05-14 03:05:00,238.325,238.33,238.31,238.315,303400000.0
2007-05-14 03:06:00,238.31,238.315,238.29,238.31,300899999.0
2007-05-14 03:07:00,238.31,238.32,238.3,238.315,505700000.0
2007-05-14 03:08:00,238.32,238.36,238.32,238.35,432000000.0
2007-05-14 03:09:00,238.35,238.36,238.33,238.34,210500001.0
2007-05-14 03:10:00,238.34,238.35,238.33,238.33,81800000.0
2007-05-14 03:11:00,238.33,238.33,238.29,238.3,661199998.0
2007-05-14 03:12:00,238.3,238.325,238.3,238.32,297699999.0
2007-05-14 03:13:00,238.31,238.32,238.295,238.3,207099999.0
2007-05-14 03:14:00,238.3,238.31,238.3,238.31,141100001.0
2007-05-14 03:15:00,238.31,238.32,238.305,238.32,65200000.0
2007-05-14 03:16:00,238.32,238.32,238.29,238.3,193199997.0
2007-05-14 03:17:00,238.3,238.31,238.29,238.3,78100000.0
2007-05-14 03:18:00,238.3,238.3,238.3,238.3,8300000.0
2007-05-14 03:19:00,238.31,238.32,238.31,238.31,38800000.0
2007-05-14 03:20:00,238.305,238.31,238.28,238.29,113400000.0
2007-05-14 03:21:00,238.3,238.32,238.3,238.32,59400000.0
2007-05-14 03:22:00,238.32,238.32,238.3,238.3,102000000.0
2007-05-14 03:23:00,238.295,238.3,238.29,238.3,19500000.0
2007-05-14 03:24:00,238.31,238.32,238.31,238.32,44600000.0
2007-05-14 03:25:00,238.32,238.32,238.295,238.295,338600000.0
2007-05-14 03:26:00,238.29,238.295,238.275,238.295,99400000.0
2007-05-14 03:27:00,238.3,238.34,238.3,238.32,239100000.0
2007-05-14 03:28:00,238.33,238.36,238.33,238.345,268800000.0
2007-05-14 03:29:00,238.345,238.345,238.31,238.32,232599997.0
2007-05-14 03:30:00,238.306,238.308,238.297,238.298,91600000.0
2007-05-14 03:31:00,238.32,238.335,238.32,238.33,80900000.0
2007-05-14 03:32:00,238.325,238.34,238.32,238.34,205700000.0
2007-05-14 03:33:00,238.34,238.34,238.33,238.33,70500000.0
2007-05-14 03:34:00,238.33,238.38,238.33,238.38,214100000.0
2007-05-14 03:35:00,238.38,238.395,238.345,238.36,307199998.0
2007-05-14 03:36:00,238.37,238.38,238.36,238.37,205899997.0
2007-05-14 03:37:00,238.37,238.38,238.35,238.35,527299999.0
2007-05-14 03:38:00,238.36,238.36,238.34,238.34,329200000.0
2007-05-14 03:39:00,238.34,238.36,238.34,238.34,276100000.0
2007-05-14 03:40:00,238.345,238.355,238.3,238.34,382599997.0
2007-05-14 03:41:00,238.36,238.36,238.34,238.36,384800000.0
2007-05-14 03:42:00,238.36,238.36,238.34,238.36,102300000.0
2007-05-14 03:43:00,238.35,238.36,238.35,238.36,57600000.0
2007-05-14 03:44:00,238.36,238.36,238.35,238.36,48000000.0
2007-05-14 03:45:00,238.36,238.38,238.34,238.36,208499997.0
2007-05-14 03:46:00,238.36,238.4,238.35,238.4,123700000.0
2007-05-14 03:47:00,238.38,238.39,238.37,238.38,168800000.0
2007-05-14 03:48:00,238.38,238.38,238.36,238.37,350500000.0
2007-05-14 03:49:00,238.37,238.38,238.37,238.38,139500000.0
2007-05-14 03:50:00,238.37,238.41,238.36,238.41,252800001.0
2007-05-14 03:51:00,238.405,238.405,238.38,238.38,224900001.0
2007-05-14 03:52:00,238.31,238.35,238.301,238.306,209600000.0
2007-05-14 03:53:00,238.38,238.38,238.355,238.355,36800000.0
2007-05-14 03:54:00,238.36,238.395,238.35,238.37,549399989.0
2007-05-14 03:55:00,238.36,238.36,238.33,238.355,605999995.0
2007-05-14 03:56:00,238.35,238.37,238.34,238.34,220599994.0
2007-05-14 03:57:00,238.34,238.36,238.335,238.35,140099998.0
2007-05-14 03:58:00,238.36,238.36,238.35,238.35,246700000.0
2007-05-14 03:59:00,238.35,238.38,238.34,238.38,137700000.0
2007-05-14 04:00:00,238.38,238.39,238.38,238.39,37600000.0
2007-05-14 04:01:00,238.385,238.385,238.37,238.37,161300000.0
2007-05-14 04:02:00,238.37,238.405,238.37,238.4,321000000.0
2007-05-14 04:03:00,238.4,238.41,238.375,238.375,183699999.0
2007-05-14 04:04:00,238.39,238.42,238.39,238.42,225100000.0
2007-05-14 04:05:00,238.42,238.42,238.39,238.39,248200000.0
2007-05-14 04:06:00,238.39,238.395,238.36,238.36,408799998.0
2007-05-14 04:07:00,238.39,238.39,238.36,238.37,378199998.0
2007-05-14 04:08:00,238.38,238.38,238.345,238.345,165500000.0
2007-05-14 04:09:00,238.35,238.36,238.32,238.35,252499997.0
2007-05-14 04:10:00,238.35,238.35,238.305,238.305,429099999.0
2007-05-14 04:11:00,238.3,238.34,238.3,238.34,220300000.0
2007-05-14 04:12:00,238.325,238.34,238.32,238.335,144800000.0
2007-05-14 04:13:00,238.32,238.345,238.31,238.345,514000000.0
2007-05-14 04:14:00,238.34,238.39,238.34,238.38,392800001.0
2007-05-14 04:15:00,238.39,238.4,238.35,238.35,417600000.0
2007-05-14 04:16:00,238.35,238.35,238.32,238.32,164999998.0
2007-05-14 04:17:00,238.32,238.34,238.32,238.34,198000000.0
2007-05-14 04:18:00,238.33,238.36,238.32,238.34,190900000.0
2007-05-14 04:19:00,238.33,238.37,238.32,238.37,350800001.0
2007-05-14 04:20:00,238.36,238.37,238.36,238.37,102400001.0
2007-05-14 04:21:00,238.38,238.39,238.38,238.38,105200000.0
2007-05-14 04:22:00,238.37,238.38,238.36,238.38,141300002.0
2007-05-14 04:23:00,238.365,238.365,238.325,238.35,578700000.0
2007-05-14 04:24:00,238.35,238.365,238.33,238.33,197700000.0
2007-05-14 04:25:00,238.33,238.36,238.33,238.36,199100000.0
2007-05-14 04:26:00,238.36,238.38,238.34,238.36,190199999.0
2007-05-14 04:27:00,238.38,238.38,238.36,238.365,63399999.0
2007-05-14 04:28:00,238.32,238.36,238.32,238.36,71000000.0
2007-05-14 04:29:00,238.365,238.365,238.32,238.325,355100000.0
2007-05-14 04:30:00,238.33,238.335,238.315,238.33,281399998.0
2007-05-14 04:31:00,238.335,238.355,238.335,238.34,60300000.0
2007-05-14 04:32:00,238.335,238.35,238.335,238.35,45300000.0
2007-05-14 04:33:00,238.35,238.355,238.34,238.35,259500000.0
2007-05-14 04:34:00,238.35,238.35,238.32,238.35,320100001.0
2007-05-14 04:35:00,238.36,238.36,238.35,238.35,18000000.0
2007-05-14 04:36:00,238.345,238.36,238.335,238.36,157300002.0
2007-05-14 04:37:00,238.35,238.35,238.35,238.35,50500000.0
2007-05-14 04:38:00,238.35,238.36,238.34,238.355,60600000.0
2007-05-14 04:39:00,238.355,238.355,238.35,238.355,93300000.0
2007-05-14 04:40:00,238.36,238.36,238.36,238.36,31700000.0
2007-05-14 04:41:00,238.36,238.36,238.35,238.36,98000000.0
2007-05-14 04:42:00,238.36,238.37,238.36,238.37,78199999.0
2007-05-14 04:43:00,238.38,238.38,238.36,238.38,39800000.0
2007-05-14 04:44:00,238.38,238.38,238.37,238.38,63300000.0
2007-05-14 04:45:00,238.39,238.4,238.39,238.4,31400000.0
2007-05-14 04:46:00,238.4,238.4,238.38,238.4,255100000.0
2007-05-14 04:47:00,238.4,238.42,238.4,238.42,132600000.0
2007-05-14 04:48:00,238.4,238.41,238.39,238.39,287600002.0
2007-05-14 04:49:00,238.4,238.4,238.395,238.4,17200000.0
2007-05-14 04:50:00,238.4,238.4,238.4,238.4,96000000.0
2007-05-14 04:51:00,238.41,238.41,238.4,238.4,72000000.0
2007-05-14 04:52:00,238.41,238.41,238.39,238.4,97900001.0
2007-05-14 04:53:00,238.39,238.41,238.39,238.4,98700000.0
2007-05-14 04:54:00,238.4,238.4,238.4,238.4,16000000.0
2007-05-14 04:55:00,238.39,238.41,238.39,238.41,206000000.0
2007-05-14 04:56:00,238.41,238.41,238.4,238.4,13600000.0
2007-05-14 04:57:00,238.4,238.43,238.4,238.42,447900000.0
2007-05-14 04:58:00,238.43,238.47,238.42,238.42,475700001.0
2007-05-14 04:59:00,238.42,238.43,238.36,238.365,655400001.0
2007-05-14 05:00:00,238.365,238.405,238.365,238.385,332200000.0
2007-05-14 05:01:00,238.38,238.41,238.35,238.41,391800001.0
2007-05-14 05:02:00,238.41,238.42,238.385,238.41,346399998.0
2007-05-14 05:03:00,238.41,238.43,238.39,238.4,314699999.0
2007-05-14 05:04:00,238.4,238.43,238.4,238.41,381499998.0
2007-05-14 05:05:00,238.41,238.41,238.4,238.4,45600000.0
2007-05-14 05:06:00,238.4,238.43,238.385,238.4,110800000.0
2007-05-14 05:07:00,238.4,238.43,238.4,238.42,70261013.0
2007-05-14 05:08:00,238.42,238.42,238.41,238.42,74800000.0
2007-05-14 05:09:00,238.415,238.42,238.4,238.4,110000000.0
2007-05-14 05:10:00,238.4,238.43,238.4,238.415,277400000.0
2007-05-14 05:11:00,238.415,238.44,238.41,238.41,80800000.0
2007-05-14 05:12:00,238.382,238.412,238.369,238.39,380899999.0
2007-05-14 05:13:00,238.42,238.425,238.405,238.425,77300000.0
2007-05-14 05:14:00,238.41,238.44,238.41,238.43,127400001.0
2007-05-14 05:15:00,238.435,238.45,238.43,238.45,123600000.0
2007-05-14 05:16:00,238.44,238.45,238.43,238.45,112800000.0
2007-05-14 05:17:00,238.45,238.465,238.45,238.465,211000003.0
2007-05-14 05:18:00,238.465,238.475,238.465,238.47,84000000.0
2007-05-14 05:19:00,238.47,238.47,238.46,238.46,81600000.0
2007-05-14 05:20:00,238.45,238.45,238.44,238.45,55300000.0
2007-05-14 05:21:00,238.45,238.47,238.45,238.47,73400000.0
2007-05-14 05:22:00,238.46,238.49,238.45,238.49,342299999.0
2007-05-14 05:23:00,238.51,238.52,238.485,238.49,106400000.0
2007-05-14 05:24:00,238.5,238.52,238.485,238.51,211700000.0
2007-05-14 05:25:00,238.446,238.485,238.443,238.478,73300000.0
2007-05-14 05:26:00,238.5,238.5,238.5,238.5,9600000.0
2007-05-14 05:27:00,238.5,238.51,238.495,238.495,48800000.0
2007-05-14 05:28:00,238.49,238.49,238.44,238.49,332600005.0
2007-05-14 05:29:00,238.49,238.49,238.46,238.49,168300000.0
2007-05-14 05:30:00,238.48,238.49,238.44,238.47,418199996.0
2007-05-14 05:31:00,238.48,238.48,238.45,238.45,113700000.0
2007-05-14 05:32:00,238.45,238.48,238.425,238.44,601999999.0
2007-05-14 05:33:00,238.445,238.47,238.44,238.47,266900001.0
2007-05-14 05:34:00,238.47,238.49,238.46,238.46,80199999.0
2007-05-14 05:35:00,238.46,238.47,238.44,238.44,182900001.0
2007-05-14 05:36:00,238.445,238.51,238.445,238.51,356400003.0
2007-05-14 05:37:00,238.51,238.54,238.5,238.515,406400003.0
2007-05-14 05:38:00,238.52,238.525,238.52,238.52,13600000.0
2007-05-14 05:39:00,238.52,238.53,238.5,238.53,207700001.0
2007-05-14 05:40:00,238.52,238.52,238.5,238.51,148500001.0
2007-05-14 05:41:00,238.51,238.53,238.51,238.51,149500000.0
2007-05-14 05:42:00,238.51,238.53,238.5,238.53,300299999.0
2007-05-14 05:43:00,238.53,238.53,238.51,238.53,128100000.0
2007-05-14 05:44:00,238.53,238.535,238.525,238.525,50000000.0
2007-05-14 05:45:00,238.53,238.53,238.515,238.525,28300000.0
2007-05-14 05:46:00,238.535,238.535,238.505,238.515,194199999.0
2007-05-14 05:47:00,238.515,238.52,238.49,238.51,258500001.0
2007-05-14 05:48:00,238.51,238.55,238.51,238.525,139100000.0
2007-05-14 05:49:00,238.53,238.53,238.51,238.51,10400000.0
2007-05-14 05:50:00,238.51,238.51,238.5,238.5,16800000.0
2007-05-14 05:51:00,238.51,238.53,238.48,238.5,130100000.0
2007-05-14 05:52:00,238.5,238.5,238.48,238.5,522500004.0
2007-05-14 05:53:00,238.5,238.52,238.5,238.5,153500000.0
2007-05-14 05:54:00,238.51,238.52,238.47,238.47,427000004.0
2007-05-14 05:55:00,238.47,238.485,238.46,238.48,393400001.0
2007-05-14 05:56:00,238.48,238.5,238.46,238.46,525100000.0
2007-05-14 05:57:00,238.46,238.49,238.45,238.48,608599999.0
2007-05-14 05:58:00,238.48,238.49,238.47,238.48,398800000.0
2007-05-14 05:59:00,238.48,238.505,238.455,238.48,427800000.0
2007-05-14 06:00:00,238.48,238.5,238.455,238.49,394200002.0
2007-05-14 06:01:00,238.48,238.48,238.48,238.48,64000000.0
2007-05-14 06:02:00,238.48,238.48,238.43,238.46,223400000.0
2007-05-14 06:03:00,238.46,238.46,238.405,238.42,248700002.0
2007-05-14 06:04:00,238.41,238.44,238.4,238.44,770599998.0
2007-05-14 06:05:00,238.44,238.45,238.435,238.44,82599998.0
2007-05-14 06:06:00,238.45,238.45,238.425,238.425,96800000.0
2007-05-14 06:07:00,238.44,238.45,238.425,238.45,97100000.0
2007-05-14 06:08:00,238.44,238.485,238.44,238.47,258100000.0
2007-05-14 06:09:00,238.47,238.47,238.45,238.465,162100000.0
2007-05-14 06:10:00,238.465,238.465,238.46,238.465,45700001.0
2007-05-14 06:11:00,238.46,238.465,238.44,238.44,158500001.0
2007-05-14 06:12:00,238.44,238.46,238.44,238.445,91899999.0
2007-05-14 06:13:00,238.428,238.435,238.409,238.429,169300004.0
2007-05-14 06:14:00,238.46,238.46,238.435,238.44,86400000.0
2007-05-14 06:15:00,238.44,238.46,238.44,238.46,33100000.0
2007-05-14 06:16:00,238.455,238.455,238.4,238.415,303100004.0
2007-05-14 06:17:00,238.425,238.44,238.42,238.43,109400000.0
2007-05-14 06:18:00,238.43,238.44,238.405,238.405,241800000.0
2007-05-14 06:19:00,238.41,238.43,238.4,238.42,229800001.0
2007-05-14 06:20:00,238.425,238.44,238.39,238.43,178800001.0
2007-05-14 06:21:00,238.41,238.44,238.41,238.43,166800002.0
2007-05-14 06:22:00,238.43,238.43,238.415,238.43,92000000.0
2007-05-14 06:23:00,238.43,238.44,238.43,238.44,96500000.0
2007-05-14 06:24:00,238.44,238.445,238.42,238.42,141400000.0
2007-05-14 06:25:00,238.43,238.44,238.41,238.43,204600001.0
2007-05-14 06:26:00,238.425,238.425,238.4,238.41,309100000.0
2007-05-14 06:27:00,238.42,238.43,238.41,238.41,64000000.0
2007-05-14 06:28:00,238.384,238.384,238.338,238.365,75500000.0
2007-05-14 06:29:00,238.4,238.41,238.4,238.4,30800000.0
2007-05-14 06:30:00,238.4,238.41,238.4,238.41,5600000.0
2007-05-14 06:31:00,238.377,238.384,238.365,238.373,369200001.0
2007-05-14 06:32:00,238.41,238.41,238.4,238.41,76800000.0
2007-05-14 06:33:00,238.41,238.41,238.37,238.38,173699999.0
2007-05-14 06:34:00,238.38,238.39,238.38,238.39,50400000.0
2007-05-14 06:35:00,238.39,238.39,238.37,238.38,184000000.0
2007-05-14 06:36:00,238.38,238.39,238.38,238.385,32400000.0
2007-05-14 06:37:00,238.313,238.37,238.311,238.362,563200007.0
2007-05-14 06:38:00,238.38,238.39,238.38,238.38,96800000.0
2007-05-14 06:39:00,238.38,238.39,238.38,238.39,23900000.0
2007-05-14 06:40:00,238.376,238.387,238.326,238.329,120400000.0
2007-05-14 06:41:00,238.39,238.42,238.39,238.41,162200000.0
2007-05-14 06:42:00,238.42,238.425,238.4,238.425,116700000.0
2007-05-14 06:43:00,238.42,238.43,238.42,238.425,51300000.0
2007-05-14 06:44:00,238.425,238.425,238.42,238.42,34000000.0
2007-05-14 06:45:00,238.42,238.44,238.42,238.42,189900000.0
2007-05-14 06:46:00,238.42,238.43,238.42,238.42,38100000.0
2007-05-14 06:47:00,238.42,238.44,238.42,238.44,42400000.0
2007-05-14 06:48:00,238.44,238.44,238.415,238.415,32300000.0
2007-05-14 06:49:00,238.44,238.44,238.44,238.44,16500000.0
2007-05-14 06:50:00,238.43,238.43,238.42,238.42,20300000.0
2007-05-14 06:51:00,238.44,238.44,238.41,238.42,145900000.0
2007-05-14 06:52:00,238.44,238.44,238.41,238.42,105799995.0
2007-05-14 06:53:00,238.42,238.44,238.41,238.44,160999999.0
2007-05-14 06:54:00,238.45,238.45,238.44,238.45,60500000.0
2007-05-14 06:55:00,238.44,238.44,238.44,238.44,19300000.0
2007-05-14 06:56:00,238.44,238.45,238.44,238.44,79900000.0
2007-05-14 06:57:00,238.46,238.48,238.46,238.47,163300000.0
2007-05-14 06:58:00,238.47,238.47,238.45,238.46,78000000.0
2007-05-14 06:59:00,238.47,238.51,238.46,238.48,186000000.0
2007-05-14 07:00:00,238.49,238.5,238.48,238.5,80700000.0
2007-05-14 07:01:00,238.5,238.51,238.47,238.47,105100000.0
2007-05-14 07:02:00,238.47,238.475,238.45,238.46,245500000.0
2007-05-14 07:03:00,238.46,238.47,238.46,238.46,52100000.0
2007-05-14 07:04:00,238.46,238.46,238.46,238.46,49500000.0
2007-05-14 07:05:00,238.428,238.461,238.423,238.441,1160700000.0
2007-05-14 07:06:00,238.46,238.46,238.46,238.46,8300000.0
2007-05-14 07:07:00,238.46,238.48,238.44,238.48,100700000.0
2007-05-14 07:08:00,238.48,238.49,238.48,238.49,148000000.0
2007-05-14 07:09:00,238.49,238.51,238.48,238.51,215600000.0
2007-05-14 07:10:00,238.51,238.52,238.47,238.475,229100000.0
2007-05-14 07:11:00,238.475,238.51,238.47,238.47,232700000.0
2007-05-14 07:12:00,238.48,238.51,238.475,238.485,280000000.0
2007-05-14 07:13:00,238.485,238.49,238.46,238.47,235800001.0
2007-05-14 07:14:00,238.46,238.48,238.44,238.48,164800000.0
2007-05-14 07:15:00,238.48,238.48,238.44,238.47,177500000.0
2007-05-14 07:16:00,238.48,238.48,238.46,238.46,47200000.0
2007-05-14 07:17:00,238.422,238.452,238.422,238.45,271699999.0
2007-05-14 07:18:00,238.46,238.48,238.45,238.45,177100000.0
2007-05-14 07:19:00,238.45,238.5,238.45,238.495,210100003.0
2007-05-14 07:20:00,238.5,238.5,238.49,238.5,61200000.0
2007-05-14 07:21:00,238.49,238.5,238.48,238.49,104500000.0
2007-05-14 07:22:00,238.49,238.51,238.48,238.49,169500000.0
2007-05-14 07:23:00,238.49,238.52,238.49,238.49,172900000.0
2007-05-14 07:24:00,238.49,238.51,238.47,238.49,80400000.0
2007-05-14 07:25:00,238.48,238.49,238.45,238.47,76400000.0
2007-05-14 07:26:00,238.47,238.485,238.415,238.465,363100000.0
2007-05-14 07:27:00,238.455,238.47,238.45,238.47,66800000.0
2007-05-14 07:28:00,238.475,238.5,238.465,238.485,347100000.0
2007-05-14 07:29:00,238.51,238.51,238.49,238.51,208000000.0
2007-05-14 07:30:00,238.489,238.502,238.485,238.495,97300000.0
2007-05-14 07:31:00,238.51,238.51,238.5,238.51,69600000.0
2007-05-14 07:32:00,238.456,238.467,238.443,238.467,173100000.0
2007-05-14 07:33:00,238.51,238.51,238.51,238.51,28800000.0
2007-05-14 07:34:00,238.51,238.51,238.51,238.51,29200000.0
2007-05-14 07:35:00,238.51,238.51,238.51,238.51,7200000.0
2007-05-14 07:36:00,238.51,238.51,238.51,238.51,20400000.0
2007-05-14 07:37:00,238.51,238.53,238.51,238.52,85700000.0
2007-05-14 07:38:00,238.52,238.52,238.49,238.5,32000000.0
2007-05-14 07:39:00,238.49,238.52,238.49,238.51,85500000.0
2007-05-14 07:40:00,238.51,238.51,238.5,238.51,72800000.0
2007-05-14 07:41:00,238.5,238.51,238.49,238.495,270599997.0
2007-05-14 07:42:00,238.5,238.54,238.5,238.52,163100000.0
2007-05-14 07:43:00,238.52,238.54,238.52,238.535,658700000.0
2007-05-14 07:44:00,238.535,238.535,238.535,238.535,28300000.0
2007-05-14 07:45:00,238.55,238.55,238.53,238.53,130400000.0
2007-05-14 07:46:00,238.53,238.535,238.505,238.515,267799997.0
2007-05-14 07:47:00,238.52,238.52,238.495,238.495,35200000.0
2007-05-14 07:48:00,238.5,238.54,238.495,238.525,146000000.0
2007-05-14 07:49:00,238.525,238.53,238.51,238.52,257200002.0
2007-05-14 07:50:00,238.52,238.52,238.5,238.51,106400000.0
2007-05-14 07:51:00,238.51,238.56,238.51,238.56,749700004.0
2007-05-14 07:52:00,238.55,238.555,238.53,238.545,216200000.0
2007-05-14 07:53:00,238.54,238.56,238.53,238.54,615299998.0
2007-05-14 07:54:00,238.53,238.54,238.5,238.5,348000002.0
2007-05-14 07:55:00,238.5,238.54,238.5,238.5,150699999.0
2007-05-14 07:56:00,238.505,238.505,238.46,238.505,201200000.0
2007-05-14 07:57:00,238.51,238.53,238.49,238.5,336100000.0
2007-05-14 07:58:00,238.5,238.51,238.49,238.495,243600000.0
2007-05-14 07:59:00,238.5,238.5,238.44,238.44,387900002.0
2007-05-14 08:00:00,238.445,238.465,238.44,238.44,196700000.0
2007-05-14 08:01:00,238.44,238.46,238.435,238.45,233300000.0
2007-05-14 08:02:00,238.47,238.48,238.44,238.47,193400000.0
2007-05-14 08:03:00,238.48,238.53,238.47,238.53,328000000.0
2007-05-14 08:04:00,238.53,238.53,238.48,238.48,72800000.0
2007-05-14 08:05:00,238.48,238.48,238.44,238.47,109199999.0
2007-05-14 08:06:00,238.47,238.49,238.45,238.47,247700000.0
2007-05-14 08:07:00,238.47,238.49,238.45,238.48,131200000.0
2007-05-14 08:08:00,238.49,238.5,238.45,238.45,179800000.0
2007-05-14 08:09:00,238.45,238.49,238.45,238.48,409500001.0
2007-05-14 08:10:00,238.49,238.49,238.47,238.49,132600000.0
2007-05-14 08:11:00,238.48,238.5,238.4,238.43,554599998.0
2007-05-14 08:12:00,238.43,238.48,238.42,238.46,699000000.0
2007-05-14 08:13:00,238.46,238.49,238.45,238.48,681000006.0
2007-05-14 08:14:00,238.48,238.5,238.46,238.47,574804164.0
2007-05-14 08:15:00,238.47,238.49,238.47,238.48,34100000.0
2007-05-14 08:16:00,238.48,238.48,238.45,238.45,394300008.0
2007-05-14 08:17:00,238.45,238.48,238.43,238.47,742599997.0
2007-05-14 08:18:00,238.47,238.53,238.47,238.5,668200003.0
2007-05-14 08:19:00,238.5,238.5,238.48,238.49,261500000.0
2007-05-14 08:20:00,238.49,238.5,238.47,238.48,220600000.0
2007-05-14 08:21:00,238.48,238.51,238.46,238.49,536800002.0
2007-05-14 08:22:00,238.49,238.5,238.47,238.485,378900001.0
2007-05-14 08:23:00,238.47,238.48,238.47,238.48,227600000.0
2007-05-14 08:24:00,238.48,238.48,238.44,238.47,108400000.0
2007-05-14 08:25:00,238.47,238.47,238.47,238.47,60200000.0
2007-05-14 08:26:00,238.46,238.52,238.46,238.5,642899998.0
2007-05-14 08:27:00,238.5,238.54,238.5,238.515,886000001.0
2007-05-14 08:28:00,238.515,238.55,238.51,238.55,358099999.0
2007-05-14 08:29:00,238.54,238.57,238.53,238.57,1245000005.0
2007-05-14 08:30:00,238.57,238.575,238.52,238.57,1465599996.0
2007-05-14 08:31:00,238.57,238.57,238.54,238.55,1595699993.0
2007-05-14 08:32:00,238.55,238.57,238.55,238.55,760599995.0
2007-05-14 08:33:00,238.55,238.55,238.53,238.53,1256300002.0
2007-05-14 08:34:00,238.54,238.55,238.53,238.53,795400010.0
2007-05-14 08:35:00,238.53,238.59,238.53,238.565,1556200005.0
2007-05-14 08:36:00,238.565,238.63,238.53,238.61,1742699998.0
2007-05-14 08:37:00,238.61,238.63,238.57,238.62,1851400007.0
2007-05-14 08:38:00,238.6,238.62,238.55,238.55,1851400007.0
2007-05-14 08:39:00,238.57,238.65,238.55,238.65,1851400007.0
2007-05-14 08:40:00,238.645,238.68,238.61,238.64,1851400007.0
2007-05-14 08:41:00,238.635,238.64,238.58,238.59,1128900012.0
2007-05-14 08:42:00,238.59,238.62,238.57,238.58,1104299995.0
2007-05-14 08:43:00,238.585,238.61,238.56,238.585,638399995.0
2007-05-14 08:44:00,238.58,238.615,238.57,238.58,277000003.0
2007-05-14 08:45:00,238.58,238.58,238.545,238.57,478100002.0
2007-05-14 08:46:00,238.57,238.57,238.53,238.53,321200000.0
2007-05-14 08:47:00,238.53,238.55,238.53,238.54,157700001.0
2007-05-14 08:48:00,238.55,238.56,238.52,238.54,153900003.0
2007-05-14 08:49:00,238.54,238.54,238.47,238.48,787700002.0
2007-05-14 08:50:00,238.47,238.49,238.46,238.465,516899999.0
2007-05-14 08:51:00,238.46,238.49,238.46,238.49,192700001.0
2007-05-14 08:52:00,238.485,238.5,238.48,238.495,128400001.0
2007-05-14 08:53:00,238.5,238.51,238.48,238.51,353900002.0
2007-05-14 08:54:00,238.505,238.51,238.46,238.49,387600000.0
2007-05-14 08:55:00,238.485,238.49,238.46,238.465,630800003.0
2007-05-14 08:56:00,238.47,238.55,238.46,238.54,515799998.0
2007-05-14 08:57:00,238.54,238.54,238.51,238.54,915000008.0
2007-05-14 08:58:00,238.56,238.56,238.52,238.54,216200000.0
2007-05-14 08:59:00,238.54,238.56,238.53,238.55,113500000.0
2007-05-14 09:00:00,238.55,238.56,238.47,238.48,965600000.0
2007-05-14 09:01:00,238.475,238.48,238.44,238.44,818299998.0
2007-05-14 09:02:00,238.44,238.5,238.44,238.47,728000000.0
2007-05-14 09:03:00,238.48,238.51,238.47,238.5,357500000.0
2007-05-14 09:04:00,238.5,238.51,238.485,238.5,215500001.0
2007-05-14 09:05:00,238.51,238.53,238.49,238.5,473500002.0
2007-05-14 09:06:00,238.5,238.59,238.5,238.565,1173699998.0
2007-05-14 09:07:00,238.57,238.6,238.565,238.6,830600001.0
2007-05-14 09:08:00,238.59,238.62,238.57,238.62,900400004.0
2007-05-14 09:09:00,238.62,238.65,238.61,238.63,1855599996.0
2007-05-14 09:10:00,238.625,238.635,238.595,238.615,912500006.0
2007-05-14 09:11:00,238.615,238.63,238.59,238.59,752400004.0
2007-05-14 09:12:00,238.59,238.62,238.58,238.6,799400004.0
2007-05-14 09:13:00,238.6,238.62,238.59,238.6,759200002.0
2007-05-14 09:14:00,238.6,238.615,238.58,238.59,289400001.0
2007-05-14 09:15:00,238.59,238.59,238.55,238.58,704200006.0
2007-05-14 09:16:00,238.58,238.6,238.56,238.59,444500000.0
2007-05-14 09:17:00,238.59,238.6,238.55,238.55,429700000.0
2007-05-14 09:18:00,238.54,238.54,238.53,238.53,538199999.0
2007-05-14 09:19:00,238.53,238.54,238.51,238.54,711500004.0
2007-05-14 09:20:00,238.54,238.55,238.5,238.53,754800006.0
2007-05-14 09:21:00,238.54,238.545,238.51,238.545,762499996.0
2007-05-14 09:22:00,238.545,238.545,238.52,238.53,779200001.0
2007-05-14 09:23:00,238.53,238.58,238.52,238.545,469499994.0
2007-05-14 09:24:00,238.545,238.57,238.54,238.54,930200011.0
2007-05-14 09:25:00,238.54,238.56,238.52,238.535,723000003.0
2007-05-14 09:26:00,238.53,238.53,238.44,238.445,1268700006.0
2007-05-14 09:27:00,238.45,238.47,238.4,238.415,1088000007.0
2007-05-14 09:28:00,238.415,238.44,238.4,238.415,621699995.0
2007-05-14 09:29:00,238.415,238.45,238.41,238.42,499499999.0
2007-05-14 09:30:00,238.415,238.44,238.405,238.43,439899998.0
2007-05-14 09:31:00,238.43,238.43,238.39,238.42,520900001.0
2007-05-14 09:32:00,238.42,238.42,238.39,238.4,381899994.0
2007-05-14 09:33:00,238.41,238.455,238.4,238.43,970899978.0
2007-05-14 09:34:00,238.44,238.44,238.395,238.43,844100002.0
2007-05-14 09:35:00,238.42,238.45,238.41,238.43,585700009.0
2007-05-14 09:36:00,238.43,238.44,238.415,238.415,237900001.0
2007-05-14 09:37:00,238.44,238.47,238.4,238.44,606599996.0
2007-05-14 09:38:00,238.435,238.47,238.435,238.445,1136500004.0
2007-05-14 09:39:00,238.445,238.45,238.41,238.43,1049599997.0
2007-05-14 09:40:00,238.44,238.475,238.41,238.475,1608000008.0
2007-05-14 09:41:00,238.48,238.5,238.45,238.475,1408700002.0
2007-05-14 09:42:00,238.475,238.48,238.45,238.46,1651800007.0
2007-05-14 09:43:00,238.47,238.48,238.45,238.46,821799997.0
2007-05-14 09:44:00,238.47,238.51,238.47,238.49,431400000.0
2007-05-14 09:45:00,238.49,238.49,238.445,238.46,854000002.0
2007-05-14 09:46:00,238.45,238.47,238.395,238.42,736299999.0
2007-05-14 09:47:00,238.415,238.44,238.31,238.32,933400002.0
2007-05-14 09:48:00,238.31,238.4,238.31,238.4,632900001.0
2007-05-14 09:49:00,238.4,238.42,238.375,238.4,1238400006.0
2007-05-14 09:50:00,238.395,238.4,238.35,238.38,1158900005.0
2007-05-14 09:51:00,238.37,238.37,238.35,238.36,260599999.0
2007-05-14 09:52:00,238.36,238.4,238.36,238.4,1101899997.0
2007-05-14 09:53:00,238.4,238.44,238.375,238.4,1166599996.0
2007-05-14 09:54:00,238.4,238.44,238.38,238.4,1228199997.0
2007-05-14 09:55:00,238.4,238.42,238.38,238.41,396100001.0
2007-05-14 09:56:00,238.41,238.41,238.39,238.4,224099998.0
2007-05-14 09:57:00,238.39,238.42,238.39,238.41,715799999.0
2007-05-14 09:58:00,238.41,238.44,238.41,238.44,443300000.0
2007-05-14 09:59:00,238.44,238.47,238.43,238.47,977000001.0
2007-05-14 10:00:00,238.45,238.55,238.45,238.55,641999996.0
2007-05-14 10:01:00,238.56,238.58,238.55,238.57,641999996.0
2007-05-14 10:02:00,238.56,238.6,238.56,238.57,1225899998.0
2007-05-14 10:03:00,238.56,238.56,238.49,238.49,269100000.0
2007-05-14 10:04:00,238.49,238.51,238.49,238.51,183200000.0
2007-05-14 10:05:00,238.51,238.51,238.48,238.5,522800001.0
2007-05-14 10:06:00,238.5,238.5,238.48,238.48,391100000.0
2007-05-14 10:07:00,238.48,238.49,238.46,238.49,794900002.0
2007-05-14 10:08:00,238.48,238.54,238.48,238.54,415699999.0
2007-05-14 10:09:00,238.54,238.54,238.51,238.52,509100002.0
2007-05-14 10:10:00,238.52,238.52,238.5,238.52,502199999.0
2007-05-14 10:11:00,238.51,238.54,238.51,238.54,374500001.0
2007-05-14 10:12:00,238.54,238.55,238.53,238.54,713400001.0
2007-05-14 10:13:00,238.54,238.545,238.52,238.535,570099995.0
2007-05-14 10:14:00,238.54,238.55,238.49,238.5,197900000.0
2007-05-14 10:15:00,238.5,238.5,238.46,238.49,455499998.0
2007-05-14 10:16:00,238.49,238.525,238.49,238.515,489600000.0
2007-05-14 10:17:00,238.52,238.53,238.515,238.52,115200000.0
2007-05-14 10:18:00,238.54,238.57,238.54,238.56,271700000.0
2007-05-14 10:19:00,238.56,238.57,238.535,238.57,265600000.0
2007-05-14 10:20:00,238.565,238.57,238.54,238.54,457000002.0
2007-05-14 10:21:00,238.54,238.56,238.53,238.56,277500000.0
2007-05-14 10:22:00,238.56,238.56,238.53,238.53,222600003.0
2007-05-14 10:23:00,238.54,238.54,238.5,238.51,189200000.0
2007-05-14 10:24:00,238.51,238.53,238.47,238.48,475600000.0
2007-05-14 10:25:00,238.46,238.5,238.455,238.48,491200001.0
2007-05-14 10:26:00,238.49,238.51,238.47,238.49,616800001.0
2007-05-14 10:27:00,238.52,238.52,238.45,238.47,771600000.0
2007-05-14 10:28:00,238.47,238.47,238.45,238.455,280000000.0
2007-05-14 10:29:00,238.45,238.48,238.39,238.42,382299999.0
2007-05-14 10:30:00,238.41,238.45,238.24,238.26,1061500001.0
2007-05-14 10:31:00,238.255,238.31,238.24,238.3,982599999.0
2007-05-14 10:32:00,238.3,238.31,238.25,238.31,766599999.0
2007-05-14 10:33:00,238.29,238.31,238.25,238.3,663300000.0
2007-05-14 10:34:00,238.285,238.31,238.27,238.29,415400002.0
2007-05-14 10:35:00,238.29,238.3,238.27,238.28,342900000.0
2007-05-14 10:36:00,238.28,238.3,238.26,238.28,499999999.0
2007-05-14 10:37:00,238.28,238.28,238.25,238.27,290299997.0
2007-05-14 10:38:00,238.28,238.28,238.23,238.23,327400000.0
2007-05-14 10:39:00,238.25,238.26,238.19,238.2,644900002.0
2007-05-14 10:40:00,238.21,238.23,238.19,238.2,1128800001.0
2007-05-14 10:41:00,238.195,238.2,238.1,238.12,808140000.0
2007-05-14 10:42:00,238.11,238.17,238.11,238.13,798000003.0
2007-05-14 10:43:00,238.13,238.22,238.13,238.165,491600001.0
2007-05-14 10:44:00,238.17,238.19,238.15,238.15,405200000.0
2007-05-14 10:45:00,238.17,238.18,238.11,238.12,447500001.0
2007-05-14 10:46:00,238.14,238.15,238.105,238.14,1189099996.0
2007-05-14 10:47:00,238.13,238.17,238.13,238.16,1028599999.0
2007-05-14 10:48:00,238.16,238.17,238.13,238.15,397800000.0
2007-05-14 10:49:00,238.14,238.17,238.125,238.125,355199997.0
2007-05-14 10:50:00,238.13,238.18,238.11,238.16,698400001.0
2007-05-14 10:51:00,238.16,238.17,238.14,238.16,578199984.0
2007-05-14 10:52:00,238.15,238.18,238.13,238.15,565799999.0
2007-05-14 10:53:00,238.15,238.19,238.145,238.18,1135000003.0
2007-05-14 10:54:00,238.18,238.23,238.15,238.18,1161499997.0
2007-05-14 10:55:00,238.18,238.18,238.14,238.16,868799998.0
2007-05-14 10:56:00,238.16,238.19,238.14,238.17,949500004.0
2007-05-14 10:57:00,238.17,238.21,238.17,238.19,557900002.0
2007-05-14 10:58:00,238.18,238.21,238.18,238.2,409200000.0
2007-05-14 10:59:00,238.2,238.23,238.2,238.23,462100000.0
2007-05-14 11:00:00,238.22,238.27,238.21,238.25,933000001.0
2007-05-14 11:01:00,238.25,238.25,238.21,238.23,718599995.0
2007-05-14 11:02:00,238.23,238.25,238.23,238.25,343100000.0
2007-05-14 11:03:00,238.25,238.255,238.25,238.25,188900000.0
2007-05-14 11:04:00,238.26,238.3,238.25,238.29,915099992.0
2007-05-14 11:05:00,238.29,238.31,238.28,238.295,779400002.0
2007-05-14 11:06:00,238.295,238.31,238.28,238.3,1066700006.0
2007-05-14 11:07:00,238.31,238.33,238.27,238.33,1021400005.0
2007-05-14 11:08:00,238.33,238.4,238.33,238.36,1876700016.0
2007-05-14 11:09:00,238.355,238.355,238.33,238.34,742700004.0
2007-05-14 11:10:00,238.34,238.345,238.325,238.325,405400001.0
2007-05-14 11:11:00,238.33,238.37,238.325,238.35,635900008.0
2007-05-14 11:12:00,238.34,238.35,238.315,238.34,660700001.0
2007-05-14 11:13:00,238.34,238.39,238.34,238.35,1183100001.0
2007-05-14 11:14:00,238.35,238.39,238.35,238.38,984100004.0
2007-05-14 11:15:00,238.37,238.37,238.34,238.34,1379899996.0
2007-05-14 11:16:00,238.34,238.37,238.34,238.37,674400000.0
2007-05-14 11:17:00,238.37,238.39,238.34,238.39,1123900012.0
2007-05-14 11:18:00,238.395,238.435,238.385,238.435,1106500004.0
2007-05-14 11:19:00,238.44,238.48,238.37,238.39,1291000001.0
2007-05-14 11:20:00,238.39,238.4,238.37,238.39,542400000.0
2007-05-14 11:21:00,238.39,238.41,238.36,238.39,1685200001.0
2007-05-14 11:22:00,238.38,238.38,238.31,238.31,1512100002.0
2007-05-14 11:23:00,238.31,238.35,238.31,238.35,952199998.0
2007-05-14 11:24:00,238.34,238.35,238.32,238.35,790200006.0
2007-05-14 11:25:00,238.35,238.41,238.35,238.41,938899991.0
2007-05-14 11:26:00,238.41,238.41,238.385,238.39,775799987.0
2007-05-14 11:27:00,238.38,238.4,238.36,238.37,1068299994.0
2007-05-14 11:28:00,238.37,238.37,238.3,238.34,760399994.0
2007-05-14 11:29:00,238.34,238.34,238.29,238.3,733300003.0
2007-05-14 11:30:00,238.31,238.335,238.3,238.335,328299998.0
2007-05-14 11:31:00,238.34,238.38,238.34,238.36,581500004.0
2007-05-14 11:32:00,238.36,238.37,238.35,238.37,458400000.0
2007-05-14 11:33:00,238.37,238.37,238.33,238.35,460300004.0
2007-05-14 11:34:00,238.35,238.35,238.33,238.34,465500000.0
2007-05-14 11:35:00,238.34,238.34,238.31,238.33,279099998.0
2007-05-14 11:36:00,238.33,238.34,238.32,238.32,412800007.0
2007-05-14 11:37:00,238.34,238.36,238.34,238.34,117200000.0
2007-05-14 11:38:00,238.34,238.34,238.34,238.34,42700000.0
2007-05-14 11:39:00,238.34,238.34,238.31,238.31,107800000.0
2007-05-14 11:40:00,238.31,238.33,238.29,238.325,577199995.0
2007-05-14 11:41:00,238.33,238.34,238.32,238.34,1153300006.0
2007-05-14 11:42:00,238.34,238.35,238.33,238.33,791200000.0
2007-05-14 11:43:00,238.33,238.34,238.29,238.31,521499994.0
2007-05-14 11:44:00,238.31,238.32,238.29,238.31,178700000.0
2007-05-14 11:45:00,238.32,238.34,238.3,238.31,395600000.0
2007-05-14 11:46:00,238.31,238.31,238.22,238.255,1489299990.0
2007-05-14 11:47:00,238.26,238.275,238.23,238.26,877299995.0
2007-05-14 11:48:00,238.26,238.285,238.255,238.28,641400003.0
2007-05-14 11:49:00,238.28,238.28,238.27,238.27,482900002.0
2007-05-14 11:50:00,238.27,238.29,238.26,238.28,771600000.0
2007-05-14 11:51:00,238.27,238.33,238.27,238.315,320899998.0
2007-05-14 11:52:00,238.31,238.35,238.295,238.34,897700000.0
2007-05-14 11:53:00,238.34,238.34,238.3,238.31,396500000.0
2007-05-14 11:54:00,238.31,238.33,238.31,238.33,473000007.0
2007-05-14 11:55:00,238.33,238.35,238.32,238.33,145600000.0
2007-05-14 11:56:00,238.33,238.34,238.31,238.34,186800000.0
2007-05-14 11:57:00,238.35,238.37,238.34,238.37,192200007.0
2007-05-14 11:58:00,238.37,238.395,238.35,238.35,496600000.0
2007-05-14 11:59:00,238.34,238.35,238.29,238.31,573600001.0
2007-05-14 12:00:00,238.33,238.37,238.32,238.36,679099998.0
2007-05-14 12:01:00,238.36,238.39,238.36,238.37,482300000.0
2007-05-14 12:02:00,238.35,238.35,238.32,238.35,1041800002.0
2007-05-14 12:03:00,238.35,238.35,238.31,238.33,1224499998.0
2007-05-14 12:04:00,238.34,238.35,238.285,238.285,1094300007.0
2007-05-14 12:05:00,238.28,238.34,238.27,238.33,573900002.0
2007-05-14 12:06:00,238.35,238.36,238.33,238.33,461299996.0
2007-05-14 12:07:00,238.33,238.39,238.31,238.37,1012999990.0
2007-05-14 12:08:00,238.37,238.4,238.36,238.365,512000002.0
2007-05-14 12:09:00,238.365,238.4,238.36,238.36,584099995.0
2007-05-14 12:10:00,238.37,238.37,238.335,238.35,328299999.0
2007-05-14 12:11:00,238.355,238.39,238.33,238.34,361199997.0
2007-05-14 12:12:00,238.35,238.35,238.31,238.31,542000003.0
2007-05-14 12:13:00,238.31,238.325,238.29,238.3,1372900001.0
2007-05-14 12:14:00,238.3,238.31,238.28,238.29,675799999.0
2007-05-14 12:15:00,238.28,238.3,238.21,238.22,1118199999.0
2007-05-14 12:16:00,238.22,238.265,238.21,238.24,1027999996.0
2007-05-14 12:17:00,238.24,238.27,238.23,238.26,499600001.0
2007-05-14 12:18:00,238.26,238.265,238.22,238.235,892500002.0
2007-05-14 12:19:00,238.235,238.24,238.18,238.24,1396799999.0
2007-05-14 12:20:00,238.24,238.28,238.22,238.28,291900000.0
2007-05-14 12:21:00,238.28,238.29,238.26,238.26,341800000.0
2007-05-14 12:22:00,238.26,238.26,238.25,238.26,247099997.0
2007-05-14 12:23:00,238.26,238.29,238.25,238.255,637399992.0
2007-05-14 12:24:00,238.25,238.27,238.25,238.26,128400000.0
2007-05-14 12:25:00,238.26,238.27,238.25,238.26,227199999.0
2007-05-14 12:26:00,238.26,238.26,238.24,238.26,209399998.0
2007-05-14 12:27:00,238.26,238.33,238.25,238.32,651899998.0
2007-05-14 12:28:00,238.32,238.36,238.32,238.36,269700000.0
2007-05-14 12:29:00,238.36,238.42,238.36,238.4,595500003.0
2007-05-14 12:30:00,238.4,238.415,238.38,238.39,677800003.0
2007-05-14 12:31:00,238.39,238.43,238.38,238.38,1177200000.0
2007-05-14 12:32:00,238.38,238.395,238.36,238.39,903099998.0
2007-05-14 12:33:00,238.39,238.43,238.39,238.43,561200000.0
2007-05-14 12:34:00,238.42,238.42,238.39,238.395,302000000.0
2007-05-14 12:35:00,238.4,238.42,238.37,238.38,723199999.0
2007-05-14 12:36:00,238.38,238.42,238.37,238.415,753400002.0
2007-05-14 12:37:00,238.415,238.45,238.405,238.44,430300000.0
2007-05-14 12:38:00,238.45,238.485,238.44,238.47,1317200000.0
2007-05-14 12:39:00,238.48,238.51,238.47,238.48,675300000.0
2007-05-14 12:40:00,238.48,238.485,238.4,238.41,1162400001.0
2007-05-14 12:41:00,238.41,238.45,238.39,238.43,850500000.0
2007-05-14 12:42:00,238.43,238.43,238.4,238.41,183900000.0
2007-05-14 12:43:00,238.41,238.41,238.33,238.335,960299997.0
2007-05-14 12:44:00,238.33,238.37,238.33,238.35,554499998.0
2007-05-14 12:45:00,238.36,238.36,238.33,238.35,427400000.0
2007-05-14 12:46:00,238.36,238.36,238.33,238.36,919899995.0
2007-05-14 12:47:00,238.36,238.38,238.35,238.38,154800001.0
2007-05-14 12:48:00,238.36,238.42,238.36,238.41,667300001.0
2007-05-14 12:49:00,238.41,238.435,238.4,238.435,514900003.0
2007-05-14 12:50:00,238.435,238.44,238.415,238.44,93500000.0
2007-05-14 12:51:00,238.44,238.44,238.42,238.43,85600000.0
2007-05-14 12:52:00,238.43,238.45,238.43,238.435,516400000.0
2007-05-14 12:53:00,238.43,238.45,238.42,238.45,676699993.0
2007-05-14 12:54:00,238.445,238.46,238.43,238.44,314000001.0
2007-05-14 12:55:00,238.44,238.465,238.435,238.44,447600000.0
2007-05-14 12:56:00,238.44,238.45,238.42,238.45,660399997.0
2007-05-14 12:57:00,238.45,238.45,238.435,238.45,157200000.0
2007-05-14 12:58:00,238.45,238.455,238.435,238.44,254000001.0
2007-05-14 12:59:00,238.44,238.45,238.42,238.43,436900000.0
2007-05-14 13:00:00,238.43,238.49,238.425,238.47,504700003.0
2007-05-14 13:01:00,238.47,238.475,238.45,238.46,589599999.0
2007-05-14 13:02:00,238.465,238.515,238.46,238.51,198800000.0
2007-05-14 13:03:00,238.49,238.51,238.475,238.48,422900000.0
2007-05-14 13:04:00,238.48,238.52,238.47,238.52,595099999.0
2007-05-14 13:05:00,238.52,238.56,238.5,238.525,1409900005.0
2007-05-14 13:06:00,238.525,238.56,238.5,238.5,568000000.0
2007-05-14 13:07:00,238.515,238.52,238.49,238.5,742699989.0
2007-05-14 13:08:00,238.5,238.52,238.49,238.5,325700002.0
2007-05-14 13:09:00,238.51,238.55,238.5,238.55,538799996.0
2007-05-14 13:10:00,238.55,238.58,238.54,238.555,945599995.0
2007-05-14 13:11:00,238.555,238.57,238.51,238.51,832800004.0
2007-05-14 13:12:00,238.51,238.56,238.5,238.525,1453199996.0
2007-05-14 13:13:00,238.53,238.55,238.51,238.515,488100000.0
2007-05-14 13:14:00,238.53,238.55,238.51,238.53,472400000.0
2007-05-14 13:15:00,238.53,238.54,238.51,238.53,510000003.0
2007-05-14 13:16:00,238.53,238.545,238.525,238.53,510900002.0
2007-05-14 13:17:00,238.53,238.53,238.48,238.51,587299998.0
2007-05-14 13:18:00,238.51,238.51,238.5,238.5,168400000.0
2007-05-14 13:19:00,238.5,238.51,238.47,238.505,978399998.0
2007-05-14 13:20:00,238.5,238.53,238.5,238.515,713200001.0
2007-05-14 13:21:00,238.52,238.525,238.5,238.51,354000000.0
2007-05-14 13:22:00,238.51,238.525,238.49,238.5,949400002.0
2007-05-14 13:23:00,238.5,238.53,238.5,238.51,689699997.0
2007-05-14 13:24:00,238.505,238.505,238.4,238.4,864000000.0
2007-05-14 13:25:00,238.41,238.42,238.38,238.405,928600000.0
2007-05-14 13:26:00,238.4,238.4,238.355,238.37,1198199985.0
2007-05-14 13:27:00,238.37,238.38,238.37,238.38,210700007.0
2007-05-14 13:28:00,238.38,238.38,238.36,238.38,348999998.0
2007-05-14 13:29:00,238.38,238.395,238.37,238.38,565899997.0
2007-05-14 13:30:00,238.38,238.42,238.38,238.385,354599997.0
2007-05-14 13:31:00,238.39,238.42,238.38,238.42,227599997.0
2007-05-14 13:32:00,238.42,238.42,238.34,238.35,412400000.0
2007-05-14 13:33:00,238.35,238.37,238.33,238.34,717200001.0
2007-05-14 13:34:00,238.34,238.34,238.33,238.33,355600000.0
2007-05-14 13:35:00,238.33,238.345,238.32,238.34,752199999.0
2007-05-14 13:36:00,238.34,238.36,238.34,238.35,215499998.0
2007-05-14 13:37:00,238.35,238.36,238.34,238.34,389800000.0
2007-05-14 13:38:00,238.34,238.36,238.34,238.34,296700000.0
2007-05-14 13:39:00,238.34,238.35,238.33,238.33,348699995.0
2007-05-14 13:40:00,238.34,238.35,238.26,238.26,1163900001.0
2007-05-14 13:41:00,238.27,238.33,238.255,238.31,845699999.0
2007-05-14 13:42:00,238.32,238.32,238.26,238.265,495000002.0
2007-05-14 13:43:00,238.265,238.3,238.265,238.29,449199999.0
2007-05-14 13:44:00,238.29,238.38,238.29,238.36,692400007.0
2007-05-14 13:45:00,238.35,238.36,238.29,238.33,760500006.0
2007-05-14 13:46:00,238.32,238.35,238.32,238.32,635000003.0
2007-05-14 13:47:00,238.34,238.34,238.32,238.32,1133800028.0
2007-05-14 13:48:00,238.32,238.32,238.27,238.27,1105100002.0
2007-05-14 13:49:00,238.28,238.31,238.28,238.3,178700000.0
2007-05-14 13:50:00,238.3,238.325,238.29,238.32,627200000.0
2007-05-14 13:51:00,238.32,238.33,238.31,238.31,560899997.0
2007-05-14 13:52:00,238.31,238.31,238.29,238.29,399799998.0
2007-05-14 13:53:00,238.29,238.29,238.26,238.285,740300002.0
2007-05-14 13:54:00,238.28,238.31,238.27,238.29,1033600000.0
2007-05-14 13:55:00,238.28,238.28,238.26,238.27,391800000.0
2007-05-14 13:56:00,238.28,238.3,238.26,238.28,285799999.0
2007-05-14 13:57:00,238.28,238.28,238.25,238.25,386599995.0
2007-05-14 13:58:00,238.26,238.29,238.25,238.27,582899997.0
2007-05-14 13:59:00,238.27,238.27,238.24,238.25,655999991.0
2007-05-14 14:00:00,238.26,238.28,238.26,238.28,151900003.0
2007-05-14 14:01:00,238.28,238.28,238.28,238.28,100500000.0
2007-05-14 14:02:00,238.28,238.29,238.27,238.28,322400000.0
2007-05-14 14:03:00,238.3,238.32,238.29,238.315,425099999.0
2007-05-14 14:04:00,238.315,238.315,238.29,238.3,354499999.0
2007-05-14 14:05:00,238.3,238.31,238.245,238.25,1685499991.0
2007-05-14 14:06:00,238.25,238.27,238.23,238.245,1049300004.0
2007-05-14 14:07:00,238.24,238.255,238.21,238.23,885599994.0
2007-05-14 14:08:00,238.23,238.23,238.2,238.21,756499997.0
2007-05-14 14:09:00,238.21,238.255,238.21,238.24,1125599997.0
2007-05-14 14:10:00,238.21,238.27,238.21,238.26,424800005.0
2007-05-14 14:11:00,238.28,238.28,238.26,238.27,424800005.0
2007-05-14 14:12:00,238.24,238.32,238.24,238.29,806899999.0
2007-05-14 14:13:00,238.3,238.31,238.3,238.3,806899999.0
2007-05-14 14:14:00,238.27,238.29,238.25,238.29,1798499996.0
2007-05-14 14:15:00,238.27,238.31,238.25,238.31,1798499996.0
2007-05-14 14:16:00,238.32,238.33,238.28,238.28,1798499996.0
2007-05-14 14:17:00,238.27,238.28,238.2,238.2,1798499996.0
2007-05-14 14:18:00,238.21,238.22,238.16,238.21,1798499996.0
2007-05-14 14:19:00,238.22,238.29,238.21,238.29,1798499996.0
2007-05-14 14:20:00,238.27,238.29,238.24,238.27,1852700002.0
2007-05-14 14:21:00,238.3,238.305,238.24,238.27,1852700002.0
2007-05-14 14:22:00,238.27,238.29,238.24,238.26,2095200024.0
2007-05-14 14:23:00,238.26,238.29,238.26,238.28,1476400010.0
2007-05-14 14:24:00,238.285,238.295,238.25,238.25,1157499999.0
2007-05-14 14:25:00,238.255,238.255,238.22,238.25,1612199994.0
2007-05-14 14:26:00,238.25,238.27,238.225,238.24,2130899995.0
2007-05-14 14:27:00,238.24,238.25,238.215,238.24,1946200003.0
2007-05-14 14:28:00,238.24,238.25,238.24,238.245,638599999.0
2007-05-14 14:29:00,238.25,238.255,238.21,238.22,1552800007.0
2007-05-14 14:30:00,238.215,238.23,238.195,238.2,789099988.0
2007-05-14 14:31:00,238.21,238.21,238.18,238.18,1002799990.0
2007-05-14 14:32:00,238.18,238.23,238.18,238.22,609699999.0
2007-05-14 14:33:00,238.22,238.24,238.21,238.23,778700002.0
2007-05-14 14:34:00,238.24,238.24,238.21,238.225,783899996.0
2007-05-14 14:35:00,238.22,238.24,238.21,238.22,529900001.0
2007-05-14 14:36:00,238.22,238.23,238.18,238.21,804599999.0
2007-05-14 14:37:00,238.22,238.23,238.19,238.19,530300000.0
2007-05-14 14:38:00,238.19,238.21,238.18,238.19,891799990.0
2007-05-14 14:39:00,238.185,238.26,238.185,238.245,1260300002.0
2007-05-14 14:40:00,238.25,238.265,238.24,238.26,1166699995.0
2007-05-14 14:41:00,238.26,238.275,238.25,238.26,1385900008.0
2007-05-14 14:42:00,238.26,238.305,238.24,238.305,1725300008.0
2007-05-14 14:43:00,238.31,238.31,238.27,238.28,1440899999.0
2007-05-14 14:44:00,238.28,238.3,238.28,238.295,1119399993.0
2007-05-14 14:45:00,238.29,238.31,238.28,238.31,588600002.0
2007-05-14 14:46:00,238.315,238.38,238.31,238.35,1814399992.0
2007-05-14 14:47:00,238.35,238.45,238.35,238.43,1625299999.0
2007-05-14 14:48:00,238.44,238.44,238.37,238.38,1340600000.0
2007-05-14 14:49:00,238.395,238.4,238.375,238.4,665199996.0
2007-05-14 14:50:00,238.4,238.4,238.36,238.38,813600002.0
2007-05-14 14:51:00,238.38,238.38,238.34,238.34,1442299996.0
2007-05-14 14:52:00,238.34,238.36,238.3,238.32,1416399998.0
2007-05-14 14:53:00,238.32,238.32,238.27,238.3,1187400003.0
2007-05-14 14:54:00,238.31,238.34,238.3,238.3,782000000.0
2007-05-14 14:55:00,238.31,238.35,238.27,238.34,948299995.0
2007-05-14 14:56:00,238.35,238.37,238.335,238.37,179000000.0
2007-05-14 14:57:00,238.365,238.41,238.36,238.39,862199994.0
2007-05-14 14:58:00,238.38,238.43,238.38,238.43,748200003.0
2007-05-14 14:59:00,238.43,238.44,238.4,238.44,689000001.0
2007-05-14 15:00:00,238.44,238.45,238.42,238.43,773800003.0
2007-05-14 15:01:00,238.43,238.46,238.43,238.455,964699995.0
2007-05-14 15:02:00,238.455,238.47,238.43,238.45,705399999.0
2007-05-14 15:03:00,238.45,238.46,238.42,238.42,612599999.0
2007-05-14 15:04:00,238.42,238.44,238.41,238.43,1350600001.0
2007-05-14 15:05:00,238.43,238.47,238.42,238.45,825899999.0
2007-05-14 15:06:00,238.445,238.46,238.42,238.46,1052199996.0
2007-05-14 15:07:00,238.46,238.49,238.45,238.48,753799985.0
2007-05-14 15:08:00,238.49,238.5,238.49,238.5,106800000.0
2007-05-14 15:09:00,238.5,238.5,238.45,238.45,407600001.0
2007-05-14 15:10:00,238.45,238.48,238.45,238.48,243600000.0
2007-05-14 15:11:00,238.48,238.48,238.44,238.45,665800000.0
2007-05-14 15:12:00,238.45,238.46,238.43,238.45,584699999.0
2007-05-14 15:13:00,238.45,238.49,238.45,238.47,538300000.0
2007-05-14 15:14:00,238.48,238.5,238.45,238.48,599299998.0
2007-05-14 15:15:00,238.48,238.48,238.44,238.47,838800001.0
2007-05-14 15:16:00,238.46,238.48,238.43,238.44,1087299997.0
2007-05-14 15:17:00,238.45,238.49,238.43,238.47,1482699999.0
2007-05-14 15:18:00,238.47,238.51,238.43,238.43,1259599996.0
2007-05-14 15:19:00,238.43,238.445,238.42,238.445,548500002.0
2007-05-14 15:20:00,238.445,238.465,238.43,238.46,149600000.0
2007-05-14 15:21:00,238.46,238.48,238.44,238.465,596400000.0
2007-05-14 15:22:00,238.47,238.49,238.44,238.445,1186500006.0
2007-05-14 15:23:00,238.45,238.46,238.435,238.45,1039400002.0
2007-05-14 15:24:00,238.45,238.45,238.42,238.435,637400002.0
2007-05-14 15:25:00,238.435,238.48,238.435,238.46,707099992.0
2007-05-14 15:26:00,238.46,238.5,238.45,238.48,698100003.0
2007-05-14 15:27:00,238.48,238.5,238.46,238.49,756399992.0
2007-05-14 15:28:00,238.49,238.5,238.48,238.48,509200000.0
2007-05-14 15:29:00,238.49,238.5,238.48,238.49,214999999.0
2007-05-14 15:30:00,238.49,238.49,238.475,238.48,260399995.0
2007-05-14 15:31:00,238.48,238.48,238.45,238.45,757700004.0
2007-05-14 15:32:00,238.45,238.46,238.44,238.44,1076099997.0
2007-05-14 15:33:00,238.45,238.47,238.44,238.45,480199998.0
2007-05-14 15:34:00,238.45,238.46,238.45,238.46,389499999.0
2007-05-14 15:35:00,238.46,238.49,238.46,238.48,465900000.0
2007-05-14 15:36:00,238.48,238.51,238.46,238.47,1106700001.0
2007-05-14 15:37:00,238.47,238.47,238.44,238.445,538999999.0
2007-05-14 15:38:00,238.445,238.445,238.38,238.385,1052000002.0
2007-05-14 15:39:00,238.38,238.43,238.37,238.405,774800001.0
2007-05-14 15:40:00,238.405,238.435,238.39,238.42,1021700002.0
2007-05-14 15:41:00,238.42,238.43,238.4,238.42,1128000007.0
2007-05-14 15:42:00,238.42,238.42,238.38,238.385,780400000.0
2007-05-14 15:43:00,238.39,238.42,238.365,238.38,446299999.0
2007-05-14 15:44:00,238.375,238.38,238.365,238.38,228999999.0
2007-05-14 15:45:00,238.38,238.38,238.33,238.35,757800003.0
2007-05-14 15:46:00,238.36,238.365,238.34,238.35,681999997.0
2007-05-14 15:47:00,238.35,238.38,238.35,238.38,468400001.0
2007-05-14 15:48:00,238.375,238.41,238.37,238.38,414400000.0
2007-05-14 15:49:00,238.39,238.41,238.38,238.4,826499997.0
2007-05-14 15:50:00,238.415,238.48,238.415,238.47,1460499990.0
2007-05-14 15:51:00,238.47,238.47,238.45,238.45,837800001.0
2007-05-14 15:52:00,238.45,238.45,238.42,238.44,820799999.0
2007-05-14 15:53:00,238.46,238.47,238.45,238.46,832399995.0
2007-05-14 15:54:00,238.47,238.49,238.45,238.47,638599999.0
2007-05-14 15:55:00,238.47,238.48,238.445,238.46,1095399997.0
2007-05-14 15:56:00,238.46,238.49,238.45,238.48,559099995.0
2007-05-14 15:57:00,238.48,238.48,238.44,238.455,873900004.0
2007-05-14 15:58:00,238.46,238.5,238.45,238.465,1209499998.0
2007-05-14 15:59:00,238.46,238.48,238.42,238.43,1207200000.0
2007-05-14 16:00:00,238.4,238.42,238.36,238.385,1109800001.0
2007-05-14 16:01:00,238.39,238.41,238.38,238.4,1304799997.0
2007-05-14 16:02:00,238.4,238.42,238.38,238.4,669300000.0
2007-05-14 16:03:00,238.4,238.43,238.39,238.43,903199998.0
2007-05-14 16:04:00,238.43,238.47,238.43,238.44,1278699999.0
2007-05-14 16:05:00,238.44,238.44,238.4,238.4,821700005.0
2007-05-14 16:06:00,238.4,238.45,238.4,238.41,1058399993.0
2007-05-14 16:07:00,238.41,238.44,238.41,238.41,630499995.0
2007-05-14 16:08:00,238.42,238.45,238.42,238.45,406799997.0
2007-05-14 16:09:00,238.45,238.45,238.41,238.43,938300000.0
2007-05-14 16:10:00,238.44,238.44,238.42,238.42,864200000.0
2007-05-14 16:11:00,238.42,238.45,238.42,238.45,489600000.0
2007-05-14 16:12:00,238.45,238.45,238.39,238.39,232300000.0
2007-05-14 16:13:00,238.39,238.4,238.36,238.36,1168100001.0
2007-05-14 16:14:00,238.36,238.37,238.33,238.33,548500003.0
2007-05-14 16:15:00,238.325,238.36,238.325,238.35,319000000.0
2007-05-14 16:16:00,238.35,238.39,238.35,238.385,1150800000.0
2007-05-14 16:17:00,238.385,238.385,238.35,238.36,934499993.0
2007-05-14 16:18:00,238.36,238.37,238.33,238.36,1010200001.0
2007-05-14 16:19:00,238.34,238.36,238.29,238.29,1218699994.0
2007-05-14 16:20:00,238.29,238.32,238.29,238.295,410999997.0
2007-05-14 16:21:00,238.3,238.37,238.28,238.35,1524100010.0
2007-05-14 16:22:00,238.35,238.38,238.33,238.34,1493400011.0
2007-05-14 16:23:00,238.34,238.35,238.29,238.305,974399991.0
2007-05-14 16:24:00,238.31,238.36,238.3,238.325,844200000.0
2007-05-14 16:25:00,238.32,238.345,238.31,238.335,706500000.0
2007-05-14 16:26:00,238.335,238.335,238.26,238.27,438999999.0
2007-05-14 16:27:00,238.28,238.28,238.23,238.245,639700000.0
2007-05-14 16:28:00,238.245,238.25,238.235,238.25,342199998.0
2007-05-14 16:29:00,238.26,238.29,238.25,238.285,573599995.0
2007-05-14 16:30:00,238.28,238.28,238.14,238.14,893600001.0
2007-05-14 16:31:00,238.15,238.19,238.145,238.145,893600001.0
2007-05-14 16:32:00,238.14,238.17,238.13,238.15,1434900001.0
2007-05-14 16:33:00,238.15,238.15,238.095,238.14,1452300000.0
2007-05-14 16:34:00,238.14,238.14,238.07,238.12,781499996.0
2007-05-14 16:35:00,238.12,238.16,238.1,238.16,1122499988.0
2007-05-14 16:36:00,238.16,238.18,238.15,238.15,741599998.0
2007-05-14 16:37:00,238.15,238.17,238.13,238.14,1673699995.0
2007-05-14 16:38:00,238.14,238.16,238.11,238.13,407200000.0
2007-05-14 16:39:00,238.13,238.15,238.11,238.15,1174300002.0
2007-05-14 16:40:00,238.15,238.2,238.14,238.2,508300000.0
2007-05-14 16:41:00,238.2,238.21,238.18,238.2,913799999.0
2007-05-14 16:42:00,238.2,238.21,238.17,238.21,758600002.0
2007-05-14 16:43:00,238.2,238.23,238.18,238.19,1293099990.0
2007-05-14 16:44:00,238.19,238.215,238.18,238.195,925600000.0
2007-05-14 16:45:00,238.195,238.22,238.195,238.215,1125000002.0
2007-05-14 16:46:00,238.215,238.22,238.18,238.2,1382099997.0
2007-05-14 16:47:00,238.2,238.22,238.19,238.21,609000000.0
2007-05-14 16:48:00,238.21,238.25,238.19,238.23,380000000.0
2007-05-14 16:49:00,238.23,238.26,238.21,238.235,560600000.0
2007-05-14 16:50:00,238.24,238.26,238.24,238.26,480000000.0
2007-05-14 16:51:00,238.26,238.26,238.24,238.26,487500000.0
2007-05-14 16:52:00,238.26,238.285,238.25,238.285,1141199998.0
2007-05-14 16:53:00,238.285,238.29,238.26,238.275,1121500004.0
2007-05-14 16:54:00,238.275,238.295,238.27,238.275,1419600000.0
2007-05-14 16:55:00,238.28,238.32,238.265,238.32,804699999.0
2007-05-14 16:56:00,238.33,238.33,238.32,238.32,335900000.0
2007-05-14 16:57:00,238.32,238.33,238.29,238.295,631499998.0
2007-05-14 16:58:00,238.29,238.3,238.26,238.27,2020999994.0
2007-05-14 16:59:00,238.28,238.36,238.27,238.36,2020999994.0
2007-05-14 17:00:00,238.33,238.35,238.32,238.33,2020999994.0
2007-05-14 17:01:00,238.31,238.335,238.3,238.3,2020999994.0
2007-05-14 17:02:00,238.3,238.315,238.29,238.31,1264800009.0
2007-05-14 17:03:00,238.31,238.31,238.27,238.27,1703999995.0
2007-05-14 17:04:00,238.27,238.275,238.26,238.275,2021099988.0
2007-05-14 17:05:00,238.275,238.275,238.25,238.26,1383199990.0
2007-05-14 17:06:00,238.265,238.27,238.25,238.265,429000000.0
2007-05-14 17:07:00,238.265,238.265,238.24,238.26,931500001.0
2007-05-14 17:08:00,238.26,238.275,238.24,238.24,1223499999.0
2007-05-14 17:09:00,238.24,238.25,238.22,238.25,715700002.0
2007-05-14 17:10:00,238.25,238.27,238.23,238.26,537900000.0
2007-05-14 17:11:00,238.26,238.285,238.26,238.28,1531199995.0
2007-05-14 17:12:00,238.28,238.29,238.27,238.27,315299999.0
2007-05-14 17:13:00,238.27,238.3,238.27,238.29,1222700007.0
2007-05-14 17:14:00,238.29,238.31,238.28,238.31,1214700008.0
2007-05-14 17:15:00,238.31,238.335,238.305,238.32,1670700018.0
2007-05-14 17:16:00,238.32,238.32,238.3,238.31,2143000004.0
2007-05-14 17:17:00,238.31,238.34,238.3,238.3,1077599991.0
2007-05-14 17:18:00,238.3,238.31,238.3,238.305,203599998.0
2007-05-14 17:19:00,238.31,238.32,238.29,238.29,707900005.0
2007-05-14 17:20:00,238.28,238.31,238.28,238.29,1322199993.0
2007-05-14 17:21:00,238.29,238.29,238.26,238.29,972300004.0
2007-05-14 17:22:00,238.29,238.3,238.27,238.28,397399997.0
2007-05-14 17:23:00,238.29,238.315,238.29,238.305,524900002.0
2007-05-14 17:24:00,238.31,238.33,238.29,238.33,900099989.0
2007-05-14 17:25:00,238.33,238.395,238.315,238.385,2103500006.0
2007-05-14 17:26:00,238.39,238.46,238.37,238.46,1480100007.0
2007-05-14 17:27:00,238.44,238.44,238.4,238.41,1006200005.0
2007-05-14 17:28:00,238.41,238.42,238.38,238.39,592399999.0
2007-05-14 17:29:00,238.39,238.41,238.35,238.37,1683100004.0
2007-05-14 17:30:00,238.37,238.37,238.325,238.34,821100000.0
2007-05-14 17:31:00,238.34,238.37,238.33,238.37,1486199986.0
2007-05-14 17:32:00,238.36,238.375,238.33,238.355,1316000018.0
2007-05-14 17:33:00,238.35,238.37,238.34,238.34,430399999.0
2007-05-14 17:34:00,238.34,238.34,238.34,238.34,33600000.0
2007-05-14 17:35:00,238.34,238.35,238.33,238.345,631799998.0
2007-05-14 17:36:00,238.345,238.35,238.31,238.31,890999998.0
2007-05-14 17:37:00,238.31,238.33,238.295,238.295,1041300000.0
2007-05-14 17:38:00,238.31,238.34,238.305,238.34,492400000.0
2007-05-14 17:39:00,238.34,238.345,238.33,238.34,454000000.0
2007-05-14 17:40:00,238.34,238.36,238.32,238.33,877499986.0
2007-05-14 17:41:00,238.33,238.35,238.32,238.33,486599998.0
2007-05-14 17:42:00,238.33,238.34,238.28,238.3,801799998.0
2007-05-14 17:43:00,238.3,238.32,238.29,238.3,233400001.0
2007-05-14 17:44:00,238.3,238.31,238.29,238.29,476999999.0
2007-05-14 17:45:00,238.3,238.33,238.28,238.31,570300003.0
2007-05-14 17:46:00,238.31,238.33,238.29,238.3,251500000.0
2007-05-14 17:47:00,238.3,238.34,238.3,238.32,382799998.0
2007-05-14 17:48:00,238.325,238.35,238.32,238.35,202300000.0
2007-05-14 17:49:00,238.35,238.38,238.35,238.37,514999993.0
2007-05-14 17:50:00,238.36,238.41,238.36,238.41,484799997.0
2007-05-14 17:51:00,238.42,238.44,238.395,238.43,1070200001.0
2007-05-14 17:52:00,238.43,238.43,238.405,238.43,172000000.0
2007-05-14 17:53:00,238.43,238.43,238.41,238.41,87900000.0
2007-05-14 17:54:00,238.41,238.41,238.39,238.4,200300000.0
2007-05-14 17:55:00,238.4,238.4,238.38,238.39,356999999.0
2007-05-14 17:56:00,238.395,238.395,238.34,238.34,716000007.0
2007-05-14 17:57:00,238.34,238.345,238.32,238.345,810599995.0
2007-05-14 17:58:00,238.345,238.365,238.33,238.36,652900004.0
2007-05-14 17:59:00,238.36,238.36,238.33,238.35,681600003.0
2007-05-14 18:00:00,238.34,238.36,238.34,238.35,291599997.0
2007-05-14 18:01:00,238.345,238.345,238.32,238.34,340499996.0
2007-05-14 18:02:00,238.34,238.36,238.33,238.355,564300001.0
2007-05-14 18:03:00,238.36,238.38,238.33,238.35,1156700004.0
2007-05-14 18:04:00,238.35,238.37,238.33,238.35,407699998.0
2007-05-14 18:05:00,238.35,238.37,238.35,238.37,79100000.0
2007-05-14 18:06:00,238.37,238.37,238.33,238.36,613200004.0
2007-05-14 18:07:00,238.36,238.36,238.33,238.35,362900000.0
2007-05-14 18:08:00,238.35,238.36,238.34,238.36,47800000.0
2007-05-14 18:09:00,238.36,238.36,238.33,238.335,383200000.0
2007-05-14 18:10:00,238.34,238.34,238.315,238.315,515199999.0
2007-05-14 18:11:00,238.315,238.33,238.31,238.31,268900000.0
2007-05-14 18:12:00,238.32,238.34,238.29,238.29,1072400002.0
2007-05-14 18:13:00,238.29,238.31,238.28,238.31,353400000.0
2007-05-14 18:14:00,238.31,238.32,238.295,238.295,165000000.0
2007-05-14 18:15:00,238.3,238.3,238.29,238.3,112500000.0
2007-05-14 18:16:00,238.3,238.3,238.28,238.28,341900003.0
2007-05-14 18:17:00,238.29,238.3,238.27,238.28,1264699993.0
2007-05-14 18:18:00,238.29,238.29,238.26,238.28,193599998.0
2007-05-14 18:19:00,238.28,238.3,238.28,238.29,285500000.0
2007-05-14 18:20:00,238.3,238.3,238.25,238.26,527699999.0
2007-05-14 18:21:00,238.26,238.28,238.26,238.28,182700000.0
2007-05-14 18:22:00,238.29,238.29,238.29,238.29,85600000.0
2007-05-14 18:23:00,238.29,238.3,238.28,238.29,231100000.0
2007-05-14 18:24:00,238.29,238.3,238.27,238.27,256700003.0
2007-05-14 18:25:00,238.28,238.29,238.28,238.29,64500001.0
2007-05-14 18:26:00,238.29,238.29,238.26,238.27,327699997.0
2007-05-14 18:27:00,238.28,238.28,238.26,238.26,472100000.0
2007-05-14 18:28:00,238.26,238.27,238.26,238.26,293799998.0
2007-05-14 18:29:00,238.26,238.28,238.26,238.26,348099997.0
2007-05-14 18:30:00,238.28,238.28,238.26,238.27,369699999.0
2007-05-14 18:31:00,238.27,238.28,238.27,238.27,167700000.0
2007-05-14 18:32:00,238.27,238.31,238.27,238.3,240600003.0
2007-05-14 18:33:00,238.31,238.35,238.31,238.33,163600000.0
2007-05-14 18:34:00,238.33,238.34,238.33,238.33,168800000.0
2007-05-14 18:35:00,238.33,238.34,238.33,238.34,161500000.0
2007-05-14 18:36:00,238.34,238.37,238.335,238.35,393300001.0
2007-05-14 18:37:00,238.35,238.37,238.33,238.34,1025899997.0
2007-05-14 18:38:00,238.34,238.37,238.33,238.33,217200000.0
2007-05-14 18:39:00,238.33,238.33,238.28,238.29,500300005.0
2007-05-14 18:40:00,238.29,238.32,238.28,238.31,505700003.0
2007-05-14 18:41:00,238.31,238.32,238.3,238.3,88500000.0
2007-05-14 18:42:00,238.31,238.315,238.31,238.31,153600000.0
2007-05-14 18:43:00,238.31,238.33,238.31,238.33,24400000.0
2007-05-14 18:44:00,238.33,238.33,238.32,238.32,22000000.0
2007-05-14 18:45:00,238.33,238.34,238.33,238.34,42000000.0
2007-05-14 18:46:00,238.34,238.34,238.31,238.33,227300000.0
2007-05-14 18:47:00,238.34,238.34,238.33,238.34,40800000.0
2007-05-14 18:48:00,238.34,238.34,238.33,238.33,170800000.0
2007-05-14 18:49:00,238.34,238.34,238.32,238.34,324100000.0
2007-05-14 18:50:00,238.33,238.36,238.32,238.34,366099998.0
2007-05-14 18:51:00,238.34,238.36,238.34,238.36,123300001.0
2007-05-14 18:52:00,238.36,238.4,238.36,238.37,311099999.0
2007-05-14 18:53:00,238.37,238.4,238.37,238.38,507200001.0
2007-05-14 18:54:00,238.38,238.4,238.38,238.38,90000000.0
2007-05-14 18:55:00,238.37,238.4,238.37,238.38,263900000.0
2007-05-14 18:56:00,238.38,238.4,238.36,238.38,565100002.0
2007-05-14 18:57:00,238.38,238.38,238.38,238.38,54400000.0
2007-05-14 18:58:00,238.38,238.39,238.38,238.38,73200000.0
2007-05-14 18:59:00,238.38,238.38,238.37,238.38,157200000.0
2007-05-14 19:00:00,238.37,238.39,238.37,238.38,325100000.0
2007-05-14 19:01:00,238.38,238.415,238.38,238.39,305800001.0
2007-05-14 19:02:00,238.39,238.42,238.38,238.38,393799997.0
2007-05-14 19:03:00,238.38,238.4,238.37,238.38,161000000.0
2007-05-14 19:04:00,238.37,238.38,238.37,238.38,53600000.0
2007-05-14 19:05:00,238.38,238.39,238.37,238.37,113600000.0
2007-05-14 19:06:00,238.37,238.4,238.37,238.4,163400000.0
2007-05-14 19:07:00,238.4,238.41,238.375,238.395,153600000.0
2007-05-14 19:08:00,238.4,238.41,238.38,238.39,364599994.0
2007-05-14 19:09:00,238.39,238.42,238.38,238.4,435199999.0
2007-05-14 19:10:00,238.4,238.41,238.39,238.39,359200000.0
2007-05-14 19:11:00,238.39,238.42,238.39,238.42,382800001.0
2007-05-14 19:12:00,238.42,238.43,238.42,238.42,60700000.0
2007-05-14 19:13:00,238.42,238.43,238.41,238.43,156700000.0
2007-05-14 19:14:00,238.43,238.43,238.41,238.41,10800000.0
2007-05-14 19:15:00,238.41,238.41,238.4,238.4,54000000.0
2007-05-14 19:16:00,238.4,238.4,238.37,238.37,299800002.0
2007-05-14 19:17:00,238.37,238.41,238.35,238.4,1052800008.0
2007-05-14 19:18:00,238.4,238.43,238.4,238.41,214000000.0
2007-05-14 19:19:00,238.41,238.42,238.39,238.41,763500005.0
2007-05-14 19:20:00,238.41,238.43,238.36,238.39,573499998.0
2007-05-14 19:21:00,238.39,238.39,238.36,238.37,513100000.0
2007-05-14 19:22:00,238.375,238.39,238.37,238.39,661800000.0
2007-05-14 19:23:00,238.39,238.41,238.38,238.38,1085400001.0
2007-05-14 19:24:00,238.38,238.38,238.38,238.38,139099998.0
2007-05-14 19:25:00,238.38,238.4,238.37,238.39,746800003.0
2007-05-14 19:26:00,238.39,238.39,238.38,238.39,203199998.0
2007-05-14 19:27:00,238.39,238.4,238.39,238.39,237600001.0
2007-05-14 19:28:00,238.39,238.4,238.375,238.375,165500000.0
2007-05-14 19:29:00,238.38,238.42,238.38,238.42,124200000.0
2007-05-14 19:30:00,238.42,238.42,238.4,238.4,300000000.0
2007-05-14 19:31:00,238.41,238.44,238.405,238.42,161099999.0
2007-05-14 19:32:00,238.41,238.41,238.39,238.4,892400006.0
2007-05-14 19:33:00,238.43,238.43,238.4,238.43,61600000.0
2007-05-14 19:34:00,238.43,238.45,238.41,238.41,68700000.0
2007-05-14 19:35:00,238.41,238.41,238.39,238.39,80300000.0
2007-05-14 19:36:00,238.39,238.39,238.34,238.345,639700001.0
2007-05-14 19:37:00,238.345,238.36,238.33,238.33,266099999.0
2007-05-14 19:38:00,238.33,238.34,238.33,238.33,201000000.0
2007-05-14 19:39:00,238.33,238.36,238.31,238.36,1055300000.0
2007-05-14 19:40:00,238.35,238.38,238.35,238.38,144000000.0
2007-05-14 19:41:00,238.38,238.38,238.345,238.35,383500001.0
2007-05-14 19:42:00,238.34,238.4,238.34,238.38,295700003.0
2007-05-14 19:43:00,238.38,238.38,238.38,238.38,33400000.0
2007-05-14 19:44:00,238.38,238.38,238.335,238.36,248600000.0
2007-05-14 19:45:00,238.36,238.36,238.34,238.345,161000000.0
2007-05-14 19:46:00,238.345,238.36,238.335,238.35,236500000.0
2007-05-14 19:47:00,238.35,238.35,238.315,238.32,410200000.0
2007-05-14 19:48:00,238.33,238.35,238.32,238.32,211300000.0
2007-05-14 19:49:00,238.32,238.33,238.32,238.33,34500000.0
2007-05-14 19:50:00,238.32,238.33,238.295,238.295,463700002.0
2007-05-14 19:51:00,238.3,238.34,238.3,238.34,389300000.0
2007-05-14 19:52:00,238.34,238.34,238.29,238.3,356999996.0
2007-05-14 19:53:00,238.31,238.32,238.28,238.31,554700002.0
2007-05-14 19:54:00,238.31,238.31,238.28,238.28,284400000.0
2007-05-14 19:55:00,238.3,238.3,238.28,238.28,73000002.0
2007-05-14 19:56:00,238.28,238.3,238.27,238.3,361300006.0
2007-05-14 19:57:00,238.31,238.31,238.29,238.29,420800004.0
2007-05-14 19:58:00,238.29,238.29,238.27,238.27,381000003.0
2007-05-14 19:59:00,238.28,238.3,238.28,238.3,86600002.0
2007-05-14 20:00:00,238.29,238.29,238.26,238.26,177900000.0
2007-05-14 20:01:00,238.26,238.305,238.26,238.29,1172000002.0
2007-05-14 20:02:00,238.3,238.33,238.3,238.32,147400000.0
2007-05-14 20:03:00,238.32,238.34,238.31,238.32,274500000.0
2007-05-14 20:04:00,238.33,238.33,238.265,238.28,155400000.0
2007-05-14 20:05:00,238.29,238.29,238.27,238.27,47400000.0
2007-05-14 20:06:00,238.28,238.29,238.27,238.29,71400001.0
2007-05-14 20:07:00,238.26,238.29,238.22,238.22,753600002.0
2007-05-14 20:08:00,238.22,238.25,238.22,238.25,435200003.0
2007-05-14 20:09:00,238.24,238.25,238.22,238.25,734999998.0
2007-05-14 20:10:00,238.25,238.29,238.24,238.27,725599996.0
2007-05-14 20:11:00,238.27,238.27,238.23,238.23,396099999.0
2007-05-14 20:12:00,238.23,238.23,238.17,238.18,999599998.0
2007-05-14 20:13:00,238.19,238.2,238.14,238.14,425000000.0
2007-05-14 20:14:00,238.14,238.18,238.14,238.17,806099995.0
2007-05-14 20:15:00,238.15,238.17,238.14,238.15,530099999.0
2007-05-14 20:16:00,238.15,238.195,238.15,238.18,460399998.0
2007-05-14 20:17:00,238.17,238.18,238.13,238.16,897500010.0
2007-05-14 20:18:00,238.16,238.16,238.06,238.06,680500003.0
2007-05-14 20:19:00,238.07,238.08,238.02,238.05,801999996.0
2007-05-14 20:20:00,238.06,238.08,238.04,238.08,581800001.0
2007-05-14 20:21:00,238.07,238.14,238.07,238.14,344100003.0
2007-05-14 20:22:00,238.14,238.14,238.11,238.14,82400000.0
2007-05-14 20:23:00,238.13,238.15,238.11,238.15,466900002.0
2007-05-14 20:24:00,238.16,238.17,238.145,238.145,152500000.0
2007-05-14 20:25:00,238.15,238.17,238.13,238.17,132699999.0
2007-05-14 20:26:00,238.17,238.17,238.145,238.16,177200000.0
2007-05-14 20:27:00,238.16,238.17,238.16,238.16,134400000.0
2007-05-14 20:28:00,238.16,238.16,238.13,238.15,204500000.0
2007-05-14 20:29:00,238.15,238.17,238.14,238.17,249800000.0
2007-05-14 20:30:00,238.17,238.2,238.16,238.18,546599996.0
2007-05-14 20:31:00,238.18,238.21,238.18,238.21,307500008.0
2007-05-14 20:32:00,238.21,238.21,238.18,238.18,276200001.0
2007-05-14 20:33:00,238.18,238.2,238.18,238.18,109500001.0
2007-05-14 20:34:00,238.18,238.18,238.18,238.18,237299997.0
2007-05-14 20:35:00,238.18,238.2,238.15,238.16,724699999.0
2007-05-14 20:36:00,238.16,238.17,238.15,238.16,324800000.0
2007-05-14 20:37:00,238.16,238.17,238.15,238.15,264000000.0
2007-05-14 20:38:00,238.15,238.16,238.14,238.15,145400000.0
2007-05-14 20:39:00,238.15,238.16,238.14,238.14,97900001.0
2007-05-14 20:40:00,238.14,238.14,238.08,238.085,1190600009.0
2007-05-14 20:41:00,238.09,238.09,238.08,238.09,203200000.0
2007-05-14 20:42:00,238.09,238.09,238.09,238.09,231600000.0
2007-05-14 20:43:00,238.09,238.09,238.07,238.07,570999994.0
2007-05-14 20:44:00,238.07,238.11,238.06,238.09,323700000.0
2007-05-14 20:45:00,238.09,238.09,238.09,238.09,11200000.0
2007-05-14 20:46:00,238.09,238.1,238.08,238.09,148600000.0
2007-05-14 20:47:00,238.09,238.1,238.09,238.09,170600000.0
2007-05-14 20:48:00,238.1,238.11,238.08,238.08,192700001.0
2007-05-14 20:49:00,238.09,238.09,238.09,238.09,116800000.0
2007-05-14 20:50:00,238.09,238.1,238.08,238.08,69100000.0
2007-05-14 20:51:00,238.08,238.1,238.07,238.09,241499997.0
2007-05-14 20:52:00,238.09,238.11,238.09,238.09,137399999.0
2007-05-14 20:53:00,238.09,238.11,238.04,238.05,1432899997.0
2007-05-14 20:54:00,238.05,238.07,238.02,238.03,231599998.0
2007-05-14 20:55:00,238.03,238.04,238.015,238.03,1279299999.0
2007-05-14 20:56:00,238.03,238.05,238.03,238.03,332000000.0
2007-05-14 20:57:00,238.04,238.04,238.03,238.03,165100000.0
2007-05-14 20:58:00,238.03,238.03,237.99,237.99,437800000.0
2007-05-14 20:59:00,237.98,237.98,237.94,237.945,562500003.0
2007-05-14 21:00:00,237.96,237.96,237.92,237.95,1176000001.0
2007-05-14 21:01:00,237.95,237.95,237.91,237.92,439800004.0
2007-05-14 21:02:00,237.92,237.96,237.92,237.93,191100000.0
2007-05-14 21:03:00,237.93,237.95,237.93,237.95,120600000.0
2007-05-14 21:04:00,237.95,237.96,237.93,237.96,200200000.0
2007-05-14 21:05:00,237.96,237.97,237.96,237.97,49200000.0
2007-05-14 21:06:00,237.97,237.97,237.96,237.96,11200000.0
2007-05-14 21:07:00,237.96,237.96,237.96,237.96,18400000.0
2007-05-14 21:08:00,237.98,237.99,237.97,237.99,49200000.0
2007-05-14 21:09:00,237.98,237.99,237.97,237.97,230200000.0
2007-05-14 21:10:00,237.97,237.99,237.97,237.98,313099999.0
2007-05-14 21:11:00,237.98,238.01,237.97,237.99,232200000.0
2007-05-14 21:12:00,238.0,238.01,237.99,238.0,249799998.0
2007-05-14 21:13:00,238.01,238.01,238.005,238.01,39500000.0
2007-05-14 21:14:00,238.01,238.01,237.99,237.99,102100000.0
2007-05-14 21:15:00,237.99,238.01,237.99,238.01,52000000.0
2007-05-14 21:16:00,238.01,238.01,238.0,238.01,40600000.0
2007-05-14 21:17:00,238.0,238.01,238.0,238.01,142500000.0
2007-05-14 21:18:00,238.01,238.03,238.01,238.02,273899998.0
2007-05-14 21:19:00,238.02,238.05,238.02,238.05,176499999.0
2007-05-14 21:20:00,238.05,238.05,238.02,238.03,635100000.0
2007-05-14 21:21:00,238.03,238.03,238.01,238.02,336800001.0
2007-05-14 21:22:00,238.02,238.03,238.01,238.02,152500000.0
2007-05-14 21:23:00,238.03,238.06,238.02,238.06,321400003.0
2007-05-14 21:24:00,238.09,238.09,238.05,238.06,203300000.0
2007-05-14 21:25:00,238.05,238.08,238.04,238.04,323900000.0
2007-05-14 21:26:00,238.05,238.07,238.04,238.06,381000002.0
2007-05-14 21:27:00,238.07,238.07,238.04,238.07,180400001.0
2007-05-14 21:28:00,238.07,238.1,238.07,238.1,67400000.0
2007-05-14 21:29:00,238.1,238.1,238.09,238.1,86600000.0
2007-05-14 21:30:00,238.1,238.1,238.09,238.1,101000000.0
2007-05-14 21:31:00,238.09,238.1,238.08,238.1,20200000.0
2007-05-14 21:32:00,238.1,238.1,238.08,238.08,45800000.0
2007-05-14 21:33:00,238.08,238.08,238.08,238.08,11800000.0
2007-05-14 21:34:00,238.08,238.1,238.07,238.09,194900000.0
2007-05-14 21:35:00,238.09,238.1,238.07,238.08,113200000.0
2007-05-14 21:36:00,238.08,238.09,238.07,238.08,94800000.0
2007-05-14 21:37:00,238.08,238.1,238.07,238.09,210700001.0
2007-05-14 21:38:00,238.1,238.13,238.09,238.09,309499998.0
2007-05-14 21:39:00,238.1,238.1,238.09,238.09,117600000.0
2007-05-14 21:40:00,238.09,238.09,238.07,238.07,62600000.0
2007-05-14 21:41:00,238.07,238.09,238.07,238.08,57000000.0
2007-05-14 21:42:00,238.1,238.11,238.09,238.11,395300002.0
2007-05-14 21:43:00,238.11,238.11,238.08,238.09,187199999.0
2007-05-14 21:44:00,238.09,238.09,238.07,238.07,148399999.0
2007-05-14 21:45:00,238.07,238.09,238.07,238.09,115899999.0
2007-05-14 21:46:00,238.09,238.09,238.09,238.09,25300000.0
2007-05-14 21:47:00,238.09,238.09,238.09,238.09,18500000.0
2007-05-14 21:48:00,238.09,238.1,238.075,238.1,57200000.0
2007-05-14 21:49:00,238.08,238.08,238.08,238.08,23600000.0
2007-05-14 21:50:00,238.1,238.1,238.08,238.09,91600000.0
2007-05-14 21:51:00,238.09,238.1,238.08,238.08,48600000.0
2007-05-14 21:52:00,238.08,238.12,238.08,238.12,144600000.0
2007-05-14 21:53:00,238.12,238.14,238.1,238.14,121100000.0
2007-05-14 21:54:00,238.14,238.16,238.12,238.12,75500000.0
2007-05-14 21:55:00,238.12,238.12,238.11,238.11,122700000.0
2007-05-14 21:56:00,238.11,238.11,238.08,238.08,224199999.0
2007-05-14 21:57:00,238.08,238.12,238.08,238.11,81900000.0
2007-05-14 21:58:00,238.11,238.11,238.1,238.1,53300000.0
2007-05-14 21:59:00,238.11,238.12,238.1,238.12,60700000.0
2007-05-14 22:00:00,238.12,238.12,238.12,238.12,25200000.0
2007-05-14 22:01:00,238.12,238.15,238.09,238.15,268800000.0
2007-05-14 22:02:00,238.15,238.17,238.1,238.11,527800000.0
2007-05-14 22:03:00,238.13,238.13,238.11,238.12,158000000.0
2007-05-14 22:04:00,238.12,238.14,238.1,238.13,300900001.0
2007-05-14 22:05:00,238.13,238.13,238.1,238.11,219199999.0
2007-05-14 22:06:00,238.12,238.12,238.12,238.12,289600003.0
2007-05-14 22:07:00,238.12,238.13,238.11,238.13,113200000.0
2007-05-14 22:08:00,238.13,238.14,238.13,238.14,176800000.0
2007-05-14 22:09:00,238.14,238.15,238.12,238.12,130000000.0
2007-05-14 22:10:00,238.13,238.15,238.12,238.12,201300001.0
2007-05-14 22:11:00,238.13,238.16,238.11,238.11,338700002.0
2007-05-14 22:12:00,238.11,238.13,238.11,238.12,68200001.0
2007-05-14 22:13:00,238.12,238.13,238.12,238.12,35200000.0
2007-05-14 22:14:00,238.12,238.12,238.12,238.12,25200000.0
2007-05-14 22:15:00,238.12,238.14,238.12,238.12,29200000.0
2007-05-14 22:16:00,238.13,238.15,238.115,238.13,165600004.0
2007-05-14 22:17:00,238.14,238.14,238.11,238.13,188000000.0
2007-05-14 22:18:00,238.13,238.18,238.12,238.14,1019100000.0
2007-05-14 22:19:00,238.14,238.14,238.13,238.13,80800000.0
2007-05-14 22:20:00,238.13,238.13,238.11,238.12,55500000.0
2007-05-14 22:21:00,238.13,238.17,238.13,238.17,240000003.0
2007-05-14 22:22:00,238.17,238.17,238.16,238.16,376299999.0
2007-05-14 22:23:00,238.17,238.17,238.13,238.155,335700001.0
2007-05-14 22:24:00,238.16,238.17,238.15,238.15,242100001.0
2007-05-14 22:25:00,238.15,238.16,238.15,238.16,35600000.0
2007-05-14 22:26:00,238.17,238.21,238.17,238.18,309600000.0
2007-05-14 22:27:00,238.18,238.2,238.18,238.2,153899999.0
2007-05-14 22:28:00,238.19,238.2,238.19,238.2,132800000.0
2007-05-14 22:29:00,238.2,238.22,238.19,238.2,200400000.0
2007-05-14 22:30:00,238.21,238.21,238.19,238.205,110600000.0
2007-05-14 22:31:00,238.205,238.22,238.195,238.215,620200007.0
2007-05-14 22:32:00,238.21,238.25,238.17,238.24,683200002.0
2007-05-14 22:33:00,238.24,238.28,238.21,238.265,504800004.0
2007-05-14 22:34:00,238.265,238.29,238.24,238.275,719300004.0
2007-05-14 22:35:00,238.28,238.295,238.28,238.29,110200000.0
2007-05-14 22:36:00,238.285,238.29,238.27,238.29,82900000.0
2007-05-14 22:37:00,238.29,238.29,238.27,238.28,107200000.0
2007-05-14 22:38:00,238.28,238.31,238.28,238.3,244000001.0
2007-05-14 22:39:00,238.3,238.3,238.25,238.28,363200001.0
2007-05-14 22:40:00,238.28,238.28,238.28,238.28,9600000.0
2007-05-14 22:41:00,238.28,238.28,238.27,238.27,184400000.0
2007-05-14 22:42:00,238.27,238.27,238.27,238.27,16800000.0
2007-05-14 22:43:00,238.27,238.27,238.27,238.27,34800000.0
2007-05-14 22:44:00,238.27,238.28,238.26,238.27,165100001.0
2007-05-14 22:45:00,238.27,238.27,238.23,238.26,188100000.0
2007-05-14 22:46:00,238.26,238.28,238.24,238.24,247600001.0
2007-05-14 22:47:00,238.26,238.26,238.23,238.24,436800001.0
2007-05-14 22:48:00,238.24,238.255,238.24,238.24,125799999.0
2007-05-14 22:49:00,238.24,238.25,238.23,238.24,196800000.0
2007-05-14 22:50:00,238.24,238.24,238.24,238.24,12800000.0
2007-05-14 22:51:00,238.24,238.24,238.2,238.215,382300000.0
2007-05-14 22:52:00,238.215,238.215,238.19,238.19,113199999.0
2007-05-14 22:53:00,238.21,238.22,238.21,238.22,23200000.0
2007-05-14 22:54:00,238.23,238.25,238.21,238.22,418300001.0
2007-05-14 22:55:00,238.215,238.23,238.19,238.205,355500000.0
2007-05-14 22:56:00,238.215,238.25,238.2,238.25,289600001.0
2007-05-14 22:57:00,238.25,238.25,238.2,238.215,282500002.0
2007-05-14 22:58:00,238.215,238.235,238.2,238.21,258200000.0
2007-05-14 22:59:00,238.2,238.22,238.18,238.2,412800000.0
2007-05-14 23:00:00,238.2,238.24,238.2,238.2,50000000.0
2007-05-14 23:01:00,238.2,238.26,238.2,238.23,71600000.0
2007-05-14 23:02:00,238.23,238.23,238.18,238.19,48100000.0
2007-05-14 23:03:00,238.19,238.21,238.18,238.18,68500000.0
2007-05-14 23:04:00,238.18,238.21,238.17,238.19,139400000.0
2007-05-14 23:05:00,238.19,238.21,238.19,238.21,135500000.0
2007-05-14 23:06:00,238.21,238.21,238.2,238.2,6400000.0
2007-05-14 23:07:00,238.21,238.21,238.19,238.2,128200000.0
2007-05-14 23:08:00,238.178,238.185,238.16,238.165,532300001.0
2007-05-14 23:09:00,238.2,238.2,238.2,238.2,2400000.0
2007-05-14 23:10:00,238.193,238.193,238.159,238.179,145500000.0
2007-05-14 23:11:00,238.181,238.202,238.177,238.202,79800000.0
2007-05-14 23:12:00,238.2,238.2,238.19,238.19,14400000.0
2007-05-14 23:13:00,238.158,238.158,238.141,238.155,66000000.0
2007-05-14 23:14:00,238.19,238.21,238.19,238.21,51000000.0
2007-05-14 23:15:00,238.21,238.24,238.21,238.23,65500000.0
2007-05-14 23:16:00,238.199,238.199,238.183,238.183,133300000.0
2007-05-14 23:17:00,238.22,238.22,238.21,238.21,24800000.0
2007-05-14 23:18:00,238.21,238.24,238.2,238.23,136000000.0
2007-05-14 23:19:00,238.23,238.23,238.21,238.21,152000000.0
2007-05-14 23:20:00,238.21,238.21,238.19,238.2,144700000.0
2007-05-14 23:21:00,238.21,238.23,238.2,238.21,1018400000.0
2007-05-14 23:22:00,238.21,238.22,238.21,238.21,100000000.0
2007-05-14 23:23:00,238.21,238.23,238.21,238.21,94300000.0
2007-05-14 23:24:00,238.215,238.23,238.21,238.22,99100000.0
2007-05-14 23:25:00,238.23,238.23,238.2,238.21,115800000.0
2007-05-14 23:26:00,238.19,238.19,238.19,238.19,8000000.0
2007-05-14 23:27:00,238.18,238.18,238.18,238.18,5600000.0
2007-05-14 23:28:00,238.19,238.25,238.19,238.21,41500000.0
2007-05-14 23:29:00,238.24,238.24,238.2,238.2,16800000.0
2007-05-14 23:30:00,238.2,238.23,238.2,238.21,60600000.0
2007-05-14 23:31:00,238.21,238.21,238.18,238.18,26400000.0
2007-05-14 23:32:00,238.18,238.18,238.175,238.175,6400000.0
2007-05-14 23:33:00,238.18,238.18,238.175,238.18,28000000.0
2007-05-14 23:34:00,238.19,238.24,238.19,238.225,37600000.0
2007-05-14 23:35:00,238.24,238.25,238.22,238.25,82300000.0
2007-05-14 23:36:00,238.245,238.26,238.245,238.26,103100000.0
2007-05-14 23:37:00,238.26,238.29,238.24,238.24,348900000.0
2007-05-14 23:38:00,238.221,238.229,238.206,238.22,652200002.0
2007-05-14 23:39:00,238.265,238.29,238.265,238.28,56800000.0
2007-05-14 23:40:00,238.28,238.28,238.25,238.26,30800000.0
2007-05-14 23:41:00,238.226,238.255,238.22,238.255,32100000.0
2007-05-14 23:42:00,238.27,238.285,238.27,238.28,49200000.0
2007-05-14 23:43:00,238.285,238.3,238.28,238.3,32800000.0
2007-05-14 23:44:00,238.31,238.31,238.31,238.31,2800000.0
2007-05-14 23:45:00,238.325,238.325,238.3,238.3,56300001.0
2007-05-14 23:46:00,238.29,238.29,238.265,238.28,71600000.0
2007-05-14 23:47:00,238.238,238.278,238.238,238.265,183800000.0
2007-05-14 23:48:00,238.275,238.275,238.241,238.241,97000000.0
2007-05-14 23:49:00,238.256,238.265,238.237,238.237,270400000.0
2007-05-14 23:50:00,238.28,238.28,238.28,238.28,16000000.0
2007-05-14 23:51:00,238.28,238.28,238.275,238.275,8800000.0
2007-05-14 23:52:00,238.255,238.255,238.229,238.252,200400000.0
2007-05-14 23:53:00,238.246,238.256,238.223,238.254,512699996.0
2007-05-14 23:54:00,238.248,238.248,238.214,238.218,566999999.0
2007-05-14 23:55:00,238.27,238.28,238.26,238.28,25600000.0
2007-05-14 23:56:00,238.27,238.27,238.26,238.27,17600000.0
2007-05-14 23:57:00,238.27,238.3,238.27,238.3,133500001.0
2007-05-14 23:58:00,238.29,238.29,238.29,238.29,22000000.0
2007-05-14 23:59:00,238.29,238.29,238.25,238.27,64100000.0
2007-05-15 00:00:00,238.27,238.27,238.23,238.23,202700000.0
2007-05-15 00:01:00,238.23,238.23,238.23,238.23,11900000.0
2007-05-15 00:02:00,238.25,238.25,238.24,238.24,51900000.0
2007-05-15 00:03:00,238.23,238.24,238.23,238.23,284799999.0
2007-05-15 00:04:00,238.23,238.23,238.2,238.2,124600000.0
2007-05-15 00:05:00,238.19,238.2,238.19,238.2,78700000.0
2007-05-15 00:06:00,238.2,238.22,238.18,238.2,192200000.0
2007-05-15 00:07:00,238.19,238.21,238.19,238.21,90500000.0
2007-05-15 00:08:00,238.22,238.22,238.18,238.18,120300000.0
2007-05-15 00:09:00,238.21,238.26,238.18,238.24,155200000.0
2007-05-15 00:10:00,238.24,238.24,238.21,238.22,56800000.0
2007-05-15 00:11:00,238.21,238.22,238.21,238.21,19200000.0
2007-05-15 00:12:00,238.23,238.23,238.21,238.21,20000000.0
2007-05-15 00:13:00,238.23,238.23,238.23,238.23,8000000.0
2007-05-15 00:14:00,238.2,238.203,238.176,238.177,82000000.0
2007-05-15 00:15:00,238.21,238.21,238.19,238.19,29500000.0
2007-05-15 00:16:00,238.181,238.196,238.159,238.19,337400000.0
2007-05-15 00:17:00,238.19,238.2,238.18,238.2,123700000.0
2007-05-15 00:18:00,238.22,238.22,238.21,238.21,85499999.0
2007-05-15 00:19:00,238.184,238.211,238.182,238.186,530400000.0
2007-05-15 00:20:00,238.19,238.2,238.178,238.185,587399999.0
2007-05-15 00:21:00,238.193,238.215,238.192,238.194,402999999.0
2007-05-15 00:22:00,238.187,238.207,238.187,238.206,183400000.0
2007-05-15 00:23:00,238.22,238.22,238.22,238.22,9500000.0
2007-05-15 00:24:00,238.22,238.22,238.2,238.22,107499999.0
2007-05-15 00:25:00,238.23,238.23,238.21,238.21,77400000.0
2007-05-15 00:26:00,238.175,238.177,238.163,238.177,37000000.0
2007-05-15 00:27:00,238.179,238.179,238.164,238.179,163600000.0
2007-05-15 00:28:00,238.2,238.2,238.19,238.19,37200000.0
2007-05-15 00:29:00,238.19,238.19,238.17,238.18,62100000.0
2007-05-15 00:30:00,238.18,238.18,238.17,238.17,115100000.0
2007-05-15 00:31:00,238.17,238.18,238.16,238.18,62800000.0
2007-05-15 00:32:00,238.18,238.19,238.17,238.19,46300000.0
2007-05-15 00:33:00,238.19,238.19,238.19,238.19,16000000.0
2007-05-15 00:34:00,238.19,238.2,238.19,238.19,120500000.0
2007-05-15 00:35:00,238.166,238.183,238.162,238.162,242300000.0
2007-05-15 00:36:00,238.161,238.17,238.126,238.153,185800000.0
2007-05-15 00:37:00,238.158,238.18,238.152,238.168,105600000.0
2007-05-15 00:38:00,238.159,238.172,238.15,238.163,78900000.0
2007-05-15 00:39:00,238.166,238.18,238.141,238.175,184200000.0
2007-05-15 00:40:00,238.19,238.19,238.17,238.17,73100000.0
2007-05-15 00:41:00,238.17,238.19,238.17,238.18,194099999.0
2007-05-15 00:42:00,238.18,238.19,238.17,238.18,44700000.0
2007-05-15 00:43:00,238.184,238.185,238.121,238.169,199200000.0
2007-05-15 00:44:00,238.19,238.19,238.16,238.18,97500000.0
2007-05-15 00:45:00,238.175,238.18,238.17,238.17,119400000.0
2007-05-15 00:46:00,238.17,238.17,238.13,238.17,174100000.0
2007-05-15 00:47:00,238.165,238.21,238.16,238.18,151000000.0
2007-05-15 00:48:00,238.18,238.18,238.16,238.17,28500000.0
2007-05-15 00:49:00,238.17,238.22,238.17,238.2,148000000.0
2007-05-15 00:50:00,238.2,238.2,238.17,238.18,115200000.0
2007-05-15 00:51:00,238.172,238.192,238.158,238.185,81300000.0
2007-05-15 00:52:00,238.18,238.19,238.16,238.16,214800000.0
2007-05-15 00:53:00,238.18,238.18,238.17,238.17,72800000.0
2007-05-15 00:54:00,238.18,238.18,238.18,238.18,16400000.0
2007-05-15 00:55:00,238.18,238.18,238.17,238.17,13600000.0
2007-05-15 00:56:00,238.17,238.2,238.14,238.16,294400001.0
2007-05-15 00:57:00,238.18,238.18,238.14,238.14,113000000.0
2007-05-15 00:58:00,238.13,238.13,238.08,238.12,413600000.0
2007-05-15 00:59:00,238.11,238.15,238.1,238.15,168700000.0
2007-05-15 01:00:00,238.15,238.15,238.12,238.125,134800000.0
2007-05-15 01:01:00,238.14,238.23,238.13,238.16,519900000.0
2007-05-15 01:02:00,238.19,238.21,238.17,238.17,219400000.0
2007-05-15 01:03:00,238.17,238.2,238.17,238.2,79900000.0
2007-05-15 01:04:00,238.19,238.21,238.18,238.21,58000000.0
2007-05-15 01:05:00,238.205,238.23,238.2,238.22,495500000.0
2007-05-15 01:06:00,238.22,238.22,238.2,238.21,50000000.0
2007-05-15 01:07:00,238.22,238.22,238.22,238.22,13600000.0
2007-05-15 01:08:00,238.22,238.24,238.21,238.24,75600000.0
2007-05-15 01:09:00,238.24,238.24,238.22,238.22,20000000.0
2007-05-15 01:10:00,238.22,238.24,238.2,238.24,84300000.0
2007-05-15 01:11:00,238.24,238.28,238.24,238.26,453200003.0
2007-05-15 01:12:00,238.27,238.28,238.27,238.28,65500000.0
2007-05-15 01:13:00,238.28,238.29,238.27,238.29,86000000.0
2007-05-15 01:14:00,238.31,238.31,238.26,238.27,221600000.0
2007-05-15 01:15:00,238.27,238.29,238.25,238.28,165000000.0
2007-05-15 01:16:00,238.28,238.29,238.28,238.29,36000000.0
2007-05-15 01:17:00,238.29,238.29,238.29,238.29,31900000.0
2007-05-15 01:18:00,238.29,238.3,238.29,238.3,31900000.0
2007-05-15 01:19:00,238.3,238.3,238.29,238.29,16000000.0
2007-05-15 01:20:00,238.267,238.267,238.238,238.267,368600000.0
2007-05-15 01:21:00,238.29,238.29,238.29,238.29,8000000.0
2007-05-15 01:22:00,238.29,238.3,238.29,238.3,85400000.0
2007-05-15 01:23:00,238.295,238.3,238.285,238.29,85600000.0
2007-05-15 01:24:00,238.285,238.29,238.28,238.29,65500000.0
2007-05-15 01:25:00,238.29,238.31,238.29,238.31,85600000.0
2007-05-15 01:26:00,238.3,238.3,238.29,238.29,29600000.0
2007-05-15 01:27:00,238.29,238.3,238.29,238.3,58400000.0
2007-05-15 01:28:00,238.3,238.3,238.27,238.28,121000000.0
2007-05-15 01:29:00,238.29,238.29,238.28,238.29,38400000.0
2007-05-15 01:30:00,238.28,238.28,238.26,238.28,112000000.0
2007-05-15 01:31:00,238.305,238.305,238.28,238.29,175200000.0
2007-05-15 01:32:00,238.29,238.29,238.28,238.29,84400000.0
2007-05-15 01:33:00,238.3,238.31,238.3,238.31,26000000.0
2007-05-15 01:34:00,238.31,238.31,238.3,238.3,18800000.0
2007-05-15 01:35:00,238.3,238.3,238.29,238.29,69200000.0
2007-05-15 01:36:00,238.29,238.29,238.28,238.29,45600000.0
2007-05-15 01:37:00,238.29,238.29,238.29,238.29,16400000.0
2007-05-15 01:38:00,238.29,238.29,238.27,238.28,75600000.0
2007-05-15 01:39:00,238.28,238.3,238.27,238.3,57500000.0
2007-05-15 01:40:00,238.3,238.3,238.29,238.29,21600000.0
2007-05-15 01:41:00,238.29,238.29,238.28,238.28,102700000.0
2007-05-15 01:42:00,238.28,238.28,238.27,238.27,18000000.0
2007-05-15 01:43:00,238.27,238.27,238.27,238.27,18400000.0
2007-05-15 01:44:00,238.27,238.27,238.27,238.27,16000000.0
2007-05-15 01:45:00,238.27,238.29,238.27,238.29,39900000.0
2007-05-15 01:46:00,238.29,238.3,238.28,238.29,54000000.0
2007-05-15 01:47:00,238.29,238.3,238.26,238.29,67600000.0
2007-05-15 01:48:00,238.29,238.3,238.28,238.28,98800000.0
2007-05-15 01:49:00,238.28,238.28,238.27,238.27,100700001.0
2007-05-15 01:50:00,238.3,238.45,238.3,238.44,591699999.0
2007-05-15 01:51:00,238.43,238.52,238.42,238.5,1039699999.0
2007-05-15 01:52:00,238.495,238.5,238.385,238.39,1262900004.0
2007-05-15 01:53:00,238.41,238.41,238.32,238.32,998900002.0
2007-05-15 01:54:00,238.38,238.38,238.34,238.36,351800002.0
2007-05-15 01:55:00,238.36,238.36,238.34,238.36,478400004.0
2007-05-15 01:56:00,238.36,238.39,238.33,238.33,520000000.0
2007-05-15 01:57:00,238.33,238.4,238.31,238.375,992900002.0
2007-05-15 01:58:00,238.38,238.44,238.37,238.44,466000003.0
2007-05-15 01:59:00,238.44,238.46,238.43,238.43,366399999.0
2007-05-15 02:00:00,238.43,238.52,238.42,238.5,433200000.0
2007-05-15 02:01:00,238.5,238.51,238.46,238.485,369700000.0
2007-05-15 02:02:00,238.47,238.54,238.47,238.52,198700000.0
2007-05-15 02:03:00,238.52,238.58,238.5,238.57,278262500.0
2007-05-15 02:04:00,238.57,238.57,238.495,238.5,779887499.0
2007-05-15 02:05:00,238.5,238.55,238.45,238.52,453500000.0
2007-05-15 02:06:00,238.525,238.55,238.5,238.55,732900000.0
2007-05-15 02:07:00,238.55,238.56,238.51,238.54,461400001.0
2007-05-15 02:08:00,238.54,238.54,238.46,238.49,456100006.0
2007-05-15 02:09:00,238.475,238.48,238.42,238.46,1264100003.0
2007-05-15 02:10:00,238.46,238.48,238.44,238.47,256725000.0
2007-05-15 02:11:00,238.47,238.48,238.42,238.42,198000000.0
2007-05-15 02:12:00,238.41,238.45,238.38,238.44,793600008.0
2007-05-15 02:13:00,238.44,238.46,238.44,238.45,167400000.0
2007-05-15 02:14:00,238.44,238.46,238.42,238.44,357200000.0
2007-05-15 02:15:00,238.44,238.46,238.39,238.4,320300000.0
2007-05-15 02:16:00,238.4,238.41,238.35,238.37,502999998.0
2007-05-15 02:17:00,238.37,238.45,238.37,238.42,597199999.0
2007-05-15 02:18:00,238.42,238.44,238.355,238.375,511399999.0
2007-05-15 02:19:00,238.38,238.38,238.355,238.355,194899999.0
2007-05-15 02:20:00,238.38,238.4,238.355,238.375,916100002.0
2007-05-15 02:21:00,238.38,238.47,238.38,238.47,615399998.0
2007-05-15 02:22:00,238.47,238.47,238.44,238.45,249400000.0
2007-05-15 02:23:00,238.45,238.45,238.41,238.42,196100000.0
2007-05-15 02:24:00,238.42,238.42,238.41,238.41,66000000.0
2007-05-15 02:25:00,238.41,238.49,238.41,238.455,361100001.0
2007-05-15 02:26:00,238.455,238.5,238.445,238.5,625599997.0
2007-05-15 02:27:00,238.51,238.55,238.5,238.52,480999999.0
2007-05-15 02:28:00,238.52,238.52,238.5,238.5,96100000.0
2007-05-15 02:29:00,238.51,238.52,238.49,238.49,90700000.0
2007-05-15 02:30:00,238.49,238.49,238.44,238.44,415799998.0
2007-05-15 02:31:00,238.45,238.45,238.43,238.43,243599999.0
2007-05-15 02:32:00,238.43,238.46,238.43,238.46,156900002.0
2007-05-15 02:33:00,238.47,238.47,238.46,238.46,29900000.0
2007-05-15 02:34:00,238.46,238.46,238.45,238.45,91300000.0
2007-05-15 02:35:00,238.45,238.45,238.45,238.45,20700000.0
2007-05-15 02:36:00,238.45,238.48,238.45,238.47,238200000.0
2007-05-15 02:37:00,238.47,238.48,238.47,238.47,67000000.0
2007-05-15 02:38:00,238.47,238.47,238.46,238.47,52300000.0
2007-05-15 02:39:00,238.47,238.47,238.44,238.45,433099997.0
2007-05-15 02:40:00,238.46,238.46,238.41,238.43,468200000.0
2007-05-15 02:41:00,238.43,238.43,238.41,238.43,485299996.0
2007-05-15 02:42:00,238.43,238.43,238.42,238.43,171800000.0
2007-05-15 02:43:00,238.401,238.432,238.401,238.404,114900000.0
2007-05-15 02:44:00,238.43,238.47,238.42,238.46,448599999.0
2007-05-15 02:45:00,238.46,238.46,238.43,238.43,309400000.0
2007-05-15 02:46:00,238.43,238.45,238.41,238.41,112300000.0
2007-05-15 02:47:00,238.43,238.43,238.43,238.43,23200000.0
2007-05-15 02:48:00,238.43,238.5,238.43,238.48,676100001.0
2007-05-15 02:49:00,238.48,238.48,238.46,238.46,122000000.0
2007-05-15 02:50:00,238.46,238.5,238.46,238.48,141600000.0
2007-05-15 02:51:00,238.48,238.48,238.48,238.48,5600000.0
2007-05-15 02:52:00,238.49,238.5,238.48,238.5,110800000.0
2007-05-15 02:53:00,238.49,238.5,238.47,238.49,91600000.0
2007-05-15 02:54:00,238.48,238.55,238.48,238.51,525700000.0
2007-05-15 02:55:00,238.51,238.51,238.44,238.48,780600002.0
2007-05-15 02:56:00,238.49,238.49,238.45,238.47,378700002.0
2007-05-15 02:57:00,238.47,238.49,238.44,238.45,183900000.0
2007-05-15 02:58:00,238.445,238.46,238.43,238.46,321500000.0
2007-05-15 02:59:00,238.46,238.46,238.365,238.385,526400000.0
2007-05-15 03:00:00,238.39,238.39,238.34,238.35,272800000.0
2007-05-15 03:01:00,238.345,238.345,238.305,238.31,316999999.0
2007-05-15 03:02:00,238.305,238.31,238.29,238.31,260300000.0
2007-05-15 03:03:00,238.3,238.34,238.3,238.32,338200000.0
2007-05-15 03:04:00,238.32,238.33,238.3,238.33,424500000.0
2007-05-15 03:05:00,238.33,238.33,238.31,238.32,234800000.0
2007-05-15 03:06:00,238.32,238.34,238.31,238.33,279600000.0
2007-05-15 03:07:00,238.33,238.35,238.31,238.33,265500001.0
2007-05-15 03:08:00,238.34,238.35,238.32,238.35,79200000.0
2007-05-15 03:09:00,238.35,238.35,238.29,238.33,386600000.0
2007-05-15 03:10:00,238.3,238.34,238.3,238.3,339299998.0
2007-05-15 03:11:00,238.31,238.31,238.16,238.21,817000001.0
2007-05-15 03:12:00,238.23,238.31,238.23,238.27,399600000.0
2007-05-15 03:13:00,238.27,238.31,238.24,238.24,418000000.0
2007-05-15 03:14:00,238.26,238.29,238.24,238.29,616900007.0
2007-05-15 03:15:00,238.29,238.3,238.27,238.295,361000000.0
2007-05-15 03:16:00,238.3,238.32,238.3,238.3,180600000.0
2007-05-15 03:17:00,238.3,238.32,238.29,238.3,195800000.0
2007-05-15 03:18:00,238.3,238.32,238.26,238.275,347600000.0
2007-05-15 03:19:00,238.28,238.3,238.275,238.29,218100000.0
2007-05-15 03:20:00,238.29,238.29,238.27,238.28,195900000.0
2007-05-15 03:21:00,238.28,238.28,238.27,238.27,74800000.0
2007-05-15 03:22:00,238.27,238.27,238.25,238.25,49200000.0
2007-05-15 03:23:00,238.25,238.27,238.25,238.26,151800000.0
2007-05-15 03:24:00,238.26,238.27,238.25,238.25,246400000.0
2007-05-15 03:25:00,238.25,238.28,238.25,238.26,73100000.0
2007-05-15 03:26:00,238.26,238.3,238.26,238.3,272500000.0
2007-05-15 03:27:00,238.3,238.3,238.29,238.3,88000000.0
2007-05-15 03:28:00,238.3,238.34,238.3,238.315,317200000.0
2007-05-15 03:29:00,238.315,238.34,238.28,238.3,374900000.0
2007-05-15 03:30:00,238.3,238.3,238.28,238.29,190500000.0
2007-05-15 03:31:00,238.29,238.31,238.25,238.27,317800000.0
2007-05-15 03:32:00,238.27,238.3,238.265,238.29,120900000.0
2007-05-15 03:33:00,238.29,238.3,238.29,238.29,71800000.0
2007-05-15 03:34:00,238.31,238.31,238.29,238.29,145600000.0
2007-05-15 03:35:00,238.295,238.31,238.27,238.29,429300000.0
2007-05-15 03:36:00,238.29,238.34,238.29,238.32,227900000.0
2007-05-15 03:37:00,238.31,238.32,238.29,238.3,133300000.0
2007-05-15 03:38:00,238.31,238.32,238.28,238.29,435699999.0
2007-05-15 03:39:00,238.285,238.29,238.24,238.29,561499999.0
2007-05-15 03:40:00,238.29,238.31,238.27,238.29,419699998.0
2007-05-15 03:41:00,238.29,238.34,238.29,238.34,208600000.0
2007-05-15 03:42:00,238.33,238.34,238.31,238.34,152200001.0
2007-05-15 03:43:00,238.34,238.34,238.32,238.34,364300000.0
2007-05-15 03:44:00,238.33,238.33,238.27,238.31,264899999.0
2007-05-15 03:45:00,238.3,238.32,238.3,238.32,82000000.0
2007-05-15 03:46:00,238.32,238.33,238.32,238.33,114400000.0
2007-05-15 03:47:00,238.33,238.33,238.31,238.31,34900000.0
2007-05-15 03:48:00,238.33,238.33,238.31,238.31,167200000.0
2007-05-15 03:49:00,238.33,238.33,238.3,238.3,246999999.0
2007-05-15 03:50:00,238.31,238.31,238.31,238.31,16600000.0
2007-05-15 03:51:00,238.31,238.32,238.29,238.29,196800002.0
2007-05-15 03:52:00,238.29,238.32,238.29,238.31,269800000.0
2007-05-15 03:53:00,238.31,238.34,238.31,238.34,113599999.0
2007-05-15 03:54:00,238.33,238.33,238.31,238.31,254299999.0
2007-05-15 03:55:00,238.31,238.31,238.27,238.27,149300000.0
2007-05-15 03:56:00,238.29,238.29,238.26,238.29,175600000.0
2007-05-15 03:57:00,238.28,238.29,238.27,238.28,82900000.0
2007-05-15 03:58:00,238.27,238.29,238.26,238.29,83200000.0
2007-05-15 03:59:00,238.29,238.29,238.29,238.29,8400000.0
2007-05-15 04:00:00,238.28,238.28,238.25,238.25,156100000.0
2007-05-15 04:01:00,238.24,238.27,238.24,238.26,330899999.0
2007-05-15 04:02:00,238.25,238.26,238.21,238.21,1015600001.0
2007-05-15 04:03:00,238.22,238.24,238.21,238.24,380200003.0
2007-05-15 04:04:00,238.24,238.24,238.23,238.24,266500000.0
2007-05-15 04:05:00,238.24,238.26,238.23,238.23,539699999.0
2007-05-15 04:06:00,238.23,238.25,238.225,238.25,496199997.0
2007-05-15 04:07:00,238.245,238.25,238.21,238.23,231600001.0
2007-05-15 04:08:00,238.23,238.25,238.23,238.24,95800000.0
2007-05-15 04:09:00,238.24,238.26,238.24,238.24,131200000.0
2007-05-15 04:10:00,238.24,238.25,238.22,238.24,262400000.0
2007-05-15 04:11:00,238.24,238.26,238.24,238.24,92900000.0
2007-05-15 04:12:00,238.24,238.25,238.24,238.24,170800000.0
2007-05-15 04:13:00,238.24,238.26,238.23,238.26,290199998.0
2007-05-15 04:14:00,238.26,238.26,238.24,238.26,31600000.0
2007-05-15 04:15:00,238.25,238.26,238.24,238.26,65700000.0
2007-05-15 04:16:00,238.27,238.28,238.26,238.28,217000000.0
2007-05-15 04:17:00,238.28,238.28,238.26,238.28,62100000.0
2007-05-15 04:18:00,238.28,238.29,238.28,238.29,11200000.0
2007-05-15 04:19:00,238.31,238.31,238.28,238.28,123200000.0
2007-05-15 04:20:00,238.28,238.28,238.26,238.28,183500000.0
2007-05-15 04:21:00,238.28,238.29,238.26,238.27,704800003.0
2007-05-15 04:22:00,238.27,238.28,238.26,238.26,80599999.0
2007-05-15 04:23:00,238.28,238.29,238.28,238.29,37200000.0
2007-05-15 04:24:00,238.29,238.29,238.29,238.29,5600000.0
2007-05-15 04:25:00,238.28,238.29,238.26,238.27,120299998.0
2007-05-15 04:26:00,238.27,238.27,238.25,238.25,44800000.0
2007-05-15 04:27:00,238.25,238.25,238.24,238.25,55900000.0
2007-05-15 04:28:00,238.25,238.27,238.25,238.26,43400000.0
2007-05-15 04:29:00,238.27,238.27,238.25,238.26,97200000.0
2007-05-15 04:30:00,238.222,238.235,238.184,238.204,125300000.0
2007-05-15 04:31:00,238.26,238.26,238.21,238.23,318000000.0
2007-05-15 04:32:00,238.23,238.23,238.18,238.22,462599996.0
2007-05-15 04:33:00,238.22,238.22,238.18,238.18,304499999.0
2007-05-15 04:34:00,238.19,238.19,238.19,238.19,4300000.0
2007-05-15 04:35:00,238.19,238.2,238.18,238.19,188000000.0
2007-05-15 04:36:00,238.17,238.172,238.148,238.165,141500000.0
2007-05-15 04:37:00,238.19,238.19,238.18,238.18,44900001.0
2007-05-15 04:38:00,238.2,238.2,238.18,238.2,164699998.0
2007-05-15 04:39:00,238.2,238.21,238.19,238.19,237699997.0
2007-05-15 04:40:00,238.19,238.19,238.15,238.16,187200000.0
2007-05-15 04:41:00,238.16,238.17,238.15,238.17,93400000.0
2007-05-15 04:42:00,238.17,238.2,238.17,238.2,276200000.0
2007-05-15 04:43:00,238.2,238.21,238.175,238.2,124000000.0
2007-05-15 04:44:00,238.21,238.22,238.2,238.22,127000000.0
2007-05-15 04:45:00,238.22,238.22,238.22,238.22,33200000.0
2007-05-15 04:46:00,238.22,238.22,238.2,238.2,44500000.0
2007-05-15 04:47:00,238.2,238.2,238.2,238.2,40500000.0
2007-05-15 04:48:00,238.179,238.193,238.177,238.178,84800000.0
2007-05-15 04:49:00,238.22,238.22,238.2,238.22,158000000.0
2007-05-15 04:50:00,238.22,238.23,238.22,238.23,186700000.0
2007-05-15 04:51:00,238.23,238.26,238.22,238.24,524400000.0
2007-05-15 04:52:00,238.24,238.25,238.23,238.24,261000000.0
2007-05-15 04:53:00,238.24,238.25,238.24,238.24,119400000.0
2007-05-15 04:54:00,238.197,238.216,238.162,238.192,46700000.0
2007-05-15 04:55:00,238.24,238.25,238.24,238.24,132200001.0
2007-05-15 04:56:00,238.24,238.24,238.22,238.22,151600000.0
2007-05-15 04:57:00,238.138,238.18,238.138,238.18,78200000.0
2007-05-15 04:58:00,238.22,238.22,238.2,238.2,185199999.0
2007-05-15 04:59:00,238.2,238.22,238.2,238.22,314900000.0
2007-05-15 05:00:00,238.22,238.24,238.2,238.2,215600000.0
2007-05-15 05:01:00,238.2,238.2,238.2,238.2,11900000.0
2007-05-15 05:02:00,238.19,238.2,238.19,238.19,103500000.0
2007-05-15 05:03:00,238.19,238.23,238.19,238.2,284000000.0
2007-05-15 05:04:00,238.2,238.21,238.2,238.2,45899999.0
2007-05-15 05:05:00,238.2,238.21,238.2,238.21,27300000.0
2007-05-15 05:06:00,238.21,238.21,238.2,238.21,22100000.0
2007-05-15 05:07:00,238.21,238.21,238.19,238.19,114900000.0
2007-05-15 05:08:00,238.2,238.2,238.16,238.17,335600000.0
2007-05-15 05:09:00,238.17,238.18,238.16,238.17,352500000.0
2007-05-15 05:10:00,238.17,238.19,238.17,238.17,342400000.0
2007-05-15 05:11:00,238.17,238.18,238.17,238.17,186400000.0
2007-05-15 05:12:00,238.17,238.19,238.17,238.19,301100000.0
2007-05-15 05:13:00,238.19,238.19,238.17,238.185,485900000.0
2007-05-15 05:14:00,238.118,238.151,238.118,238.151,87499999.0
2007-05-15 05:15:00,238.144,238.169,238.143,238.162,256899999.0
2007-05-15 05:16:00,238.2,238.2,238.19,238.2,35600000.0
2007-05-15 05:17:00,238.2,238.2,238.19,238.2,68000000.0
2007-05-15 05:18:00,238.154,238.167,238.133,238.159,97500002.0
2007-05-15 05:19:00,238.2,238.2,238.17,238.19,291400000.0
2007-05-15 05:20:00,238.21,238.21,238.2,238.21,74200000.0
2007-05-15 05:21:00,238.21,238.23,238.2,238.21,209600002.0
2007-05-15 05:22:00,238.21,238.21,238.2,238.21,73100000.0
2007-05-15 05:23:00,238.21,238.22,238.21,238.22,26400000.0
2007-05-15 05:24:00,238.23,238.23,238.22,238.23,25200000.0
2007-05-15 05:25:00,238.23,238.23,238.205,238.23,132500000.0
2007-05-15 05:26:00,238.22,238.24,238.22,238.23,78600000.0
2007-05-15 05:27:00,238.23,238.23,238.21,238.21,144700000.0
2007-05-15 05:28:00,238.21,238.24,238.21,238.24,123200000.0
2007-05-15 05:29:00,238.24,238.26,238.23,238.26,82500000.0
2007-05-15 05:30:00,238.26,238.26,238.24,238.24,96400000.0
2007-05-15 05:31:00,238.25,238.26,238.24,238.25,133100001.0
2007-05-15 05:32:00,238.25,238.3,238.25,238.3,511600001.0
2007-05-15 05:33:00,238.3,238.3,238.3,238.3,34400000.0
2007-05-15 05:34:00,238.3,238.3,238.28,238.29,67000000.0
2007-05-15 05:35:00,238.29,238.29,238.265,238.285,96600002.0
2007-05-15 05:36:00,238.29,238.31,238.29,238.3,104400000.0
2007-05-15 05:37:00,238.31,238.33,238.27,238.31,352700000.0
2007-05-15 05:38:00,238.31,238.31,238.28,238.3,108400000.0
2007-05-15 05:39:00,238.3,238.3,238.28,238.28,125600000.0
2007-05-15 05:40:00,238.28,238.28,238.27,238.27,58000000.0
2007-05-15 05:41:00,238.27,238.27,238.265,238.265,76500000.0
2007-05-15 05:42:00,238.27,238.3,238.27,238.3,225600000.0
2007-05-15 05:43:00,238.3,238.3,238.27,238.28,100800000.0
2007-05-15 05:44:00,238.275,238.29,238.27,238.29,74000000.0
2007-05-15 05:45:00,238.29,238.29,238.27,238.29,226599997.0
2007-05-15 05:46:00,238.285,238.3,238.27,238.28,222299997.0
2007-05-15 05:47:00,238.28,238.3,238.28,238.29,247300000.0
2007-05-15 05:48:00,238.29,238.3,238.275,238.3,174200001.0
2007-05-15 05:49:00,238.3,238.31,238.28,238.3,109799999.0
2007-05-15 05:50:00,238.31,238.31,238.3,238.3,43200000.0
2007-05-15 05:51:00,238.31,238.32,238.3,238.31,194499999.0
2007-05-15 05:52:00,238.31,238.31,238.27,238.27,236400000.0
2007-05-15 05:53:00,238.28,238.33,238.28,238.33,354400004.0
2007-05-15 05:54:00,238.33,238.33,238.31,238.32,155900002.0
2007-05-15 05:55:00,238.32,238.33,238.3,238.32,190999999.0
2007-05-15 05:56:00,238.29,238.36,238.29,238.34,157500000.0
2007-05-15 05:57:00,238.34,238.36,238.32,238.34,399600000.0
2007-05-15 05:58:00,238.34,238.35,238.33,238.35,86000000.0
2007-05-15 05:59:00,238.35,238.35,238.32,238.32,142000000.0
2007-05-15 06:00:00,238.32,238.33,238.31,238.31,108800000.0
2007-05-15 06:01:00,238.32,238.34,238.31,238.32,150800000.0
2007-05-15 06:02:00,238.32,238.32,238.28,238.3,407599999.0
2007-05-15 06:03:00,238.3,238.32,238.3,238.31,235499999.0
2007-05-15 06:04:00,238.31,238.33,238.28,238.295,294499999.0
2007-05-15 06:05:00,238.3,238.33,238.3,238.33,859200005.0
2007-05-15 06:06:00,238.33,238.35,238.33,238.33,463000000.0
2007-05-15 06:07:00,238.33,238.34,238.32,238.325,94400000.0
2007-05-15 06:08:00,238.33,238.34,238.31,238.34,268600001.0
2007-05-15 06:09:00,238.34,238.35,238.31,238.32,650799997.0
2007-05-15 06:10:00,238.31,238.33,238.31,238.32,124700000.0
2007-05-15 06:11:00,238.33,238.33,238.31,238.33,119900000.0
2007-05-15 06:12:00,238.33,238.33,238.325,238.33,33000000.0
2007-05-15 06:13:00,238.33,238.35,238.33,238.34,131800000.0
2007-05-15 06:14:00,238.34,238.35,238.31,238.31,319400000.0
2007-05-15 06:15:00,238.31,238.35,238.31,238.33,269100000.0
2007-05-15 06:16:00,238.33,238.35,238.32,238.35,301200000.0
2007-05-15 06:17:00,238.35,238.35,238.32,238.32,183900000.0
2007-05-15 06:18:00,238.32,238.34,238.32,238.33,113600000.0
2007-05-15 06:19:00,238.33,238.34,238.32,238.34,109100000.0
2007-05-15 06:20:00,238.34,238.35,238.32,238.35,218900000.0
2007-05-15 06:21:00,238.35,238.37,238.35,238.36,207600000.0
2007-05-15 06:22:00,238.36,238.36,238.36,238.36,47600000.0
2007-05-15 06:23:00,238.36,238.36,238.34,238.35,106800000.0
2007-05-15 06:24:00,238.35,238.37,238.33,238.33,131500000.0
2007-05-15 06:25:00,238.34,238.34,238.32,238.33,271700000.0
2007-05-15 06:26:00,238.33,238.33,238.26,238.28,371700001.0
2007-05-15 06:27:00,238.28,238.28,238.25,238.27,333200000.0
2007-05-15 06:28:00,238.3,238.3,238.27,238.29,163000001.0
2007-05-15 06:29:00,238.31,238.31,238.3,238.3,10400000.0
2007-05-15 06:30:00,238.31,238.33,238.3,238.31,183299999.0
2007-05-15 06:31:00,238.31,238.32,238.3,238.31,287399998.0
2007-05-15 06:32:00,238.31,238.36,238.31,238.325,255700000.0
2007-05-15 06:33:00,238.325,238.325,238.305,238.315,267699998.0
2007-05-15 06:34:00,238.32,238.32,238.3,238.3,148200000.0
2007-05-15 06:35:00,238.3,238.32,238.3,238.31,147200000.0
2007-05-15 06:36:00,238.31,238.31,238.28,238.28,60000000.0
2007-05-15 06:37:00,238.29,238.3,238.255,238.27,347100002.0
2007-05-15 06:38:00,238.265,238.3,238.265,238.28,142100000.0
2007-05-15 06:39:00,238.28,238.3,238.28,238.3,41200000.0
2007-05-15 06:40:00,238.3,238.3,238.29,238.3,56600000.0
2007-05-15 06:41:00,238.3,238.31,238.29,238.31,81300000.0
2007-05-15 06:42:00,238.32,238.34,238.27,238.32,186600002.0
2007-05-15 06:43:00,238.325,238.33,238.325,238.33,14400000.0
2007-05-15 06:44:00,238.33,238.33,238.3,238.31,81700000.0
2007-05-15 06:45:00,238.305,238.305,238.29,238.29,31200000.0
2007-05-15 06:46:00,238.31,238.31,238.31,238.31,19600000.0
2007-05-15 06:47:00,238.31,238.34,238.29,238.29,362700000.0
2007-05-15 06:48:00,238.3,238.31,238.3,238.31,49799999.0
2007-05-15 06:49:00,238.305,238.31,238.28,238.31,111899999.0
2007-05-15 06:50:00,238.31,238.33,238.3,238.31,194600000.0
2007-05-15 06:51:00,238.33,238.33,238.31,238.32,35500000.0
2007-05-15 06:52:00,238.287,238.316,238.287,238.302,443899998.0
2007-05-15 06:53:00,238.33,238.33,238.32,238.33,22800000.0
2007-05-15 06:54:00,238.33,238.33,238.33,238.33,10400000.0
2007-05-15 06:55:00,238.33,238.33,238.32,238.32,43100001.0
2007-05-15 06:56:00,238.32,238.32,238.31,238.32,62600000.0
2007-05-15 06:57:00,238.32,238.32,238.32,238.32,6800000.0
2007-05-15 06:58:00,238.32,238.33,238.31,238.33,131200000.0
2007-05-15 06:59:00,238.33,238.35,238.31,238.35,254800000.0
2007-05-15 07:00:00,238.35,238.35,238.33,238.34,188200002.0
2007-05-15 07:01:00,238.34,238.35,238.325,238.34,191499999.0
2007-05-15 07:02:00,238.34,238.37,238.34,238.34,245800004.0
2007-05-15 07:03:00,238.34,238.35,238.31,238.33,256599998.0
2007-05-15 07:04:00,238.33,238.33,238.33,238.33,53500000.0
2007-05-15 07:05:00,238.33,238.33,238.32,238.32,179100000.0
2007-05-15 07:06:00,238.33,238.33,238.31,238.33,214700000.0
2007-05-15 07:07:00,238.33,238.33,238.32,238.32,48700000.0
2007-05-15 07:08:00,238.315,238.32,238.31,238.31,112699999.0
2007-05-15 07:09:00,238.31,238.31,238.31,238.31,28599999.0
2007-05-15 07:10:00,238.31,238.32,238.3,238.3,191000000.0
2007-05-15 07:11:00,238.31,238.32,238.3,238.31,20400000.0
2007-05-15 07:12:00,238.32,238.33,238.3,238.32,66600000.0
2007-05-15 07:13:00,238.31,238.32,238.3,238.32,56400000.0
2007-05-15 07:14:00,238.31,238.32,238.3,238.31,86900000.0
2007-05-15 07:15:00,238.32,238.32,238.29,238.3,180699999.0
2007-05-15 07:16:00,238.29,238.31,238.28,238.31,98500000.0
2007-05-15 07:17:00,238.32,238.33,238.32,238.33,24800000.0
2007-05-15 07:18:00,238.298,238.298,238.274,238.287,33600000.0
2007-05-15 07:19:00,238.33,238.33,238.33,238.33,10000000.0
2007-05-15 07:20:00,238.34,238.35,238.31,238.33,676500002.0
2007-05-15 07:21:00,238.33,238.33,238.31,238.31,73799999.0
2007-05-15 07:22:00,238.31,238.34,238.3,238.31,423800000.0
2007-05-15 07:23:00,238.31,238.39,238.3,238.37,781799999.0
2007-05-15 07:24:00,238.37,238.38,238.36,238.38,194299999.0
2007-05-15 07:25:00,238.38,238.38,238.34,238.34,317199998.0
2007-05-15 07:26:00,238.34,238.35,238.31,238.34,324299999.0
2007-05-15 07:27:00,238.34,238.34,238.31,238.32,650699994.0
2007-05-15 07:28:00,238.32,238.32,238.29,238.32,361699997.0
2007-05-15 07:29:00,238.32,238.33,238.28,238.29,902699998.0
2007-05-15 07:30:00,238.29,238.3,238.26,238.3,754700001.0
2007-05-15 07:31:00,238.3,238.3,238.25,238.26,635199997.0
2007-05-15 07:32:00,238.255,238.31,238.24,238.31,536400001.0
2007-05-15 07:33:00,238.31,238.31,238.28,238.31,256699999.0
2007-05-15 07:34:00,238.31,238.32,238.29,238.32,364800000.0
2007-05-15 07:35:00,238.31,238.33,238.3,238.32,504600000.0
2007-05-15 07:36:00,238.31,238.33,238.31,238.31,308700000.0
2007-05-15 07:37:00,238.31,238.33,238.305,238.32,111100000.0
2007-05-15 07:38:00,238.32,238.32,238.3,238.31,82800000.0
2007-05-15 07:39:00,238.31,238.31,238.29,238.29,99300000.0
2007-05-15 07:40:00,238.31,238.31,238.31,238.31,29100000.0
2007-05-15 07:41:00,238.31,238.31,238.29,238.29,187000000.0
2007-05-15 07:42:00,238.29,238.29,238.245,238.28,415299994.0
2007-05-15 07:43:00,238.28,238.28,238.25,238.25,163599999.0
2007-05-15 07:44:00,238.25,238.26,238.22,238.24,643300001.0
2007-05-15 07:45:00,238.24,238.26,238.23,238.24,459100001.0
2007-05-15 07:46:00,238.245,238.27,238.24,238.27,280099997.0
2007-05-15 07:47:00,238.27,238.27,238.23,238.24,487499999.0
2007-05-15 07:48:00,238.23,238.28,238.22,238.26,368699998.0
2007-05-15 07:49:00,238.25,238.26,238.19,238.2,756199998.0
2007-05-15 07:50:00,238.2,238.2,238.14,238.15,1001599998.0
2007-05-15 07:51:00,238.16,238.18,238.15,238.15,324100000.0
2007-05-15 07:52:00,238.16,238.2,238.15,238.2,494700000.0
2007-05-15 07:53:00,238.2,238.2,238.14,238.16,379400000.0
2007-05-15 07:54:00,238.16,238.16,238.14,238.15,454300000.0
2007-05-15 07:55:00,238.15,238.18,238.14,238.16,205800001.0
2007-05-15 07:56:00,238.17,238.17,238.13,238.16,342700000.0
2007-05-15 07:57:00,238.16,238.2,238.16,238.2,475899999.0
2007-05-15 07:58:00,238.2,238.22,238.19,238.21,691099999.0
2007-05-15 07:59:00,238.21,238.21,238.13,238.13,521400000.0
2007-05-15 08:00:00,238.13,238.19,238.12,238.17,1261600008.0
2007-05-15 08:01:00,238.18,238.22,238.18,238.19,1293399997.0
2007-05-15 08:02:00,238.2,238.24,238.2,238.21,886900003.0
2007-05-15 08:03:00,238.23,238.24,238.22,238.225,1095299995.0
2007-05-15 08:04:00,238.24,238.24,238.2,238.2,875799995.0
2007-05-15 08:05:00,238.2,238.2,238.18,238.2,418199997.0
2007-05-15 08:06:00,238.2,238.23,238.19,238.225,193000001.0
2007-05-15 08:07:00,238.225,238.26,238.22,238.25,612499996.0
2007-05-15 08:08:00,238.25,238.26,238.23,238.26,305100001.0
2007-05-15 08:09:00,238.26,238.26,238.22,238.24,811800006.0
2007-05-15 08:10:00,238.23,238.24,238.17,238.19,893300000.0
2007-05-15 08:11:00,238.19,238.27,238.19,238.215,1106100001.0
2007-05-15 08:12:00,238.21,238.215,238.18,238.19,620800006.0
2007-05-15 08:13:00,238.195,238.21,238.1,238.21,1079200002.0
2007-05-15 08:14:00,238.21,238.27,238.19,238.245,1148499997.0
2007-05-15 08:15:00,238.245,238.28,238.2,238.28,579200003.0
2007-05-15 08:16:00,238.29,238.325,238.25,238.325,1328300004.0
2007-05-15 08:17:00,238.325,238.325,238.28,238.3,580299997.0
2007-05-15 08:18:00,238.32,238.37,238.29,238.36,608500000.0
2007-05-15 08:19:00,238.37,238.38,238.31,238.31,830799998.0
2007-05-15 08:20:00,238.31,238.33,238.26,238.29,692900003.0
2007-05-15 08:21:00,238.29,238.295,238.26,238.27,479400001.0
2007-05-15 08:22:00,238.27,238.32,238.27,238.31,869600017.0
2007-05-15 08:23:00,238.31,238.33,238.295,238.32,379900000.0
2007-05-15 08:24:00,238.325,238.36,238.3,238.33,718900000.0
2007-05-15 08:25:00,238.33,238.375,238.325,238.375,839300000.0
2007-05-15 08:26:00,238.375,238.39,238.32,238.35,510399998.0
2007-05-15 08:27:00,238.35,238.37,238.33,238.37,347900001.0
2007-05-15 08:28:00,238.38,238.43,238.34,238.34,763099996.0
2007-05-15 08:29:00,238.34,238.38,238.34,238.35,1047599993.0
2007-05-15 08:30:00,238.35,238.4,238.31,238.37,1707599996.0
2007-05-15 08:31:00,238.4,238.4,238.36,238.39,849199999.0
2007-05-15 08:32:00,238.39,238.39,238.34,238.35,499900005.0
2007-05-15 08:33:00,238.34,238.365,238.33,238.355,829900010.0
2007-05-15 08:34:00,238.355,238.36,238.31,238.33,1102599994.0
2007-05-15 08:35:00,238.31,238.36,238.26,238.36,1276600005.0
2007-05-15 08:36:00,238.39,238.39,238.305,238.305,1276600005.0
2007-05-15 08:37:00,238.3,238.34,238.28,238.3,2067000005.0
2007-05-15 08:38:00,238.305,238.325,238.28,238.305,1189700003.0
2007-05-15 08:39:00,238.3,238.35,238.29,238.35,1764399996.0
2007-05-15 08:40:00,238.34,238.35,238.26,238.27,1509400014.0
2007-05-15 08:41:00,238.275,238.35,238.27,238.35,1744100011.0
2007-05-15 08:42:00,238.34,238.36,238.28,238.29,1286200002.0
2007-05-15 08:43:00,238.29,238.31,238.25,238.27,946400007.0
2007-05-15 08:44:00,238.27,238.28,238.24,238.255,1647500000.0
2007-05-15 08:45:00,238.255,238.27,238.19,238.25,1239900005.0
2007-05-15 08:46:00,238.25,238.26,238.2,238.2,668500002.0
2007-05-15 08:47:00,238.2,238.24,238.18,238.2,642500002.0
2007-05-15 08:48:00,238.2,238.22,238.16,238.195,1087300005.0
2007-05-15 08:49:00,238.205,238.22,238.18,238.21,942500011.0
2007-05-15 08:50:00,238.21,238.21,238.19,238.2,777100009.0
2007-05-15 08:51:00,238.22,238.22,238.18,238.18,645799999.0
2007-05-15 08:52:00,238.18,238.195,238.11,238.19,1804200001.0
2007-05-15 08:53:00,238.19,238.2,238.15,238.17,1326300003.0
2007-05-15 08:54:00,238.17,238.19,238.15,238.16,1384900011.0
2007-05-15 08:55:00,238.16,238.2,238.16,238.17,551999998.0
2007-05-15 08:56:00,238.18,238.21,238.12,238.15,507000004.0
2007-05-15 08:57:00,238.16,238.18,238.14,238.14,546200001.0
2007-05-15 08:58:00,238.14,238.165,238.135,238.16,707799996.0
2007-05-15 08:59:00,238.15,238.16,238.06,238.07,1937200001.0
2007-05-15 09:00:00,238.1,238.1,238.07,238.07,1348200013.0
2007-05-15 09:01:00,238.07,238.12,238.05,238.12,717799999.0
2007-05-15 09:02:00,238.12,238.13,238.12,238.13,192199998.0
2007-05-15 09:03:00,238.13,238.16,238.13,238.16,102600000.0
2007-05-15 09:04:00,238.16,238.16,238.06,238.07,533787509.0
2007-05-15 09:05:00,238.07,238.09,238.05,238.08,537000001.0
2007-05-15 09:06:00,238.08,238.12,238.06,238.075,1652900018.0
2007-05-15 09:07:00,238.07,238.09,238.01,238.05,1497000011.0
2007-05-15 09:08:00,238.05,238.1,238.04,238.07,864000006.0
2007-05-15 09:09:00,238.07,238.08,238.04,238.06,1756800000.0
2007-05-15 09:10:00,238.06,238.1,238.03,238.06,1265300013.0
2007-05-15 09:11:00,238.06,238.08,238.02,238.06,1074100017.0
2007-05-15 09:12:00,238.06,238.08,238.02,238.08,945000004.0
2007-05-15 09:13:00,238.08,238.15,238.08,238.12,1451800000.0
2007-05-15 09:14:00,238.12,238.15,238.07,238.08,1563899999.0
2007-05-15 09:15:00,238.09,238.12,238.07,238.09,1615199994.0
2007-05-15 09:16:00,238.1,238.12,238.07,238.12,1047999998.0
2007-05-15 09:17:00,238.12,238.12,238.075,238.08,640800001.0
2007-05-15 09:18:00,238.08,238.08,238.0,238.02,837400001.0
2007-05-15 09:19:00,238.02,238.07,238.02,238.07,718000002.0
2007-05-15 09:20:00,238.07,238.08,238.055,238.06,1127300006.0
2007-05-15 09:21:00,238.07,238.09,238.05,238.05,727700003.0
2007-05-15 09:22:00,238.05,238.05,237.95,237.95,1052499997.0
2007-05-15 09:23:00,237.93,237.97,237.91,237.93,1694099998.0
2007-05-15 09:24:00,237.95,237.95,237.8,237.82,1694099998.0
2007-05-15 09:25:00,237.84,237.84,237.79,237.81,1694099998.0
2007-05-15 09:26:00,237.82,237.88,237.82,237.87,1243199999.0
2007-05-15 09:27:00,237.86,237.875,237.82,237.84,2077800012.0
2007-05-15 09:28:00,237.81,237.84,237.78,237.81,1052800000.0
2007-05-15 09:29:00,237.84,237.89,237.83,237.87,1052800000.0
2007-05-15 09:30:00,237.85,237.88,237.84,237.88,1902600012.0
2007-05-15 09:31:00,237.9,237.9,237.86,237.88,1902600012.0
2007-05-15 09:32:00,237.88,237.91,237.87,237.9,635300001.0
2007-05-15 09:33:00,237.9,237.96,237.88,237.96,952300009.0
2007-05-15 09:34:00,237.96,237.98,237.92,237.96,493100000.0
2007-05-15 09:35:00,237.975,238.0,237.95,237.96,957900000.0
2007-05-15 09:36:00,237.96,237.99,237.945,237.96,307300000.0
2007-05-15 09:37:00,237.96,237.97,237.915,237.93,568000000.0
2007-05-15 09:38:00,237.93,237.955,237.91,237.95,626699998.0
2007-05-15 09:39:00,237.955,237.975,237.94,237.95,701400002.0
2007-05-15 09:40:00,237.95,237.97,237.93,237.94,823300004.0
2007-05-15 09:41:00,237.94,237.96,237.92,237.94,876099998.0
2007-05-15 09:42:00,237.94,237.96,237.93,237.94,456599999.0
2007-05-15 09:43:00,237.94,237.94,237.9,237.92,827599999.0
2007-05-15 09:44:00,237.92,237.94,237.89,237.93,1392200004.0
2007-05-15 09:45:00,237.935,237.95,237.92,237.945,684100000.0
2007-05-15 09:46:00,237.95,237.95,237.92,237.92,553299999.0
2007-05-15 09:47:00,237.92,237.94,237.915,237.93,849800000.0
2007-05-15 09:48:00,237.93,237.94,237.93,237.94,312000002.0
2007-05-15 09:49:00,237.94,238.01,237.94,238.01,1283000012.0
2007-05-15 09:50:00,238.04,238.08,238.04,238.07,1790600000.0
2007-05-15 09:51:00,238.06,238.09,238.02,238.04,1259000010.0
2007-05-15 09:52:00,238.035,238.04,237.98,238.005,1956600002.0
2007-05-15 09:53:00,238.01,238.05,237.98,238.05,1719100010.0
2007-05-15 09:54:00,238.05,238.07,238.04,238.05,2121699997.0
2007-05-15 09:55:00,238.06,238.09,238.03,238.07,1967300009.0
2007-05-15 09:56:00,238.075,238.1,238.07,238.07,1009900005.0
2007-05-15 09:57:00,238.07,238.08,238.05,238.07,873000010.0
2007-05-15 09:58:00,238.06,238.115,238.04,238.115,790300001.0
2007-05-15 09:59:00,238.11,238.155,238.1,238.15,907100021.0
2007-05-15 10:00:00,238.15,238.16,238.12,238.13,1264000001.0
2007-05-15 10:01:00,238.13,238.15,238.105,238.14,825300005.0
2007-05-15 10:02:00,238.14,238.14,238.11,238.12,695299999.0
2007-05-15 10:03:00,238.12,238.13,238.1,238.1,398000000.0
2007-05-15 10:04:00,238.11,238.17,238.1,238.17,487999999.0
2007-05-15 10:05:00,238.17,238.2,238.17,238.19,462800000.0
2007-05-15 10:06:00,238.19,238.2,238.18,238.18,147400002.0
2007-05-15 10:07:00,238.18,238.22,238.18,238.22,580700009.0
2007-05-15 10:08:00,238.22,238.23,238.18,238.18,451400006.0
2007-05-15 10:09:00,238.18,238.2,238.17,238.185,204600000.0
2007-05-15 10:10:00,238.19,238.21,238.18,238.2,609600001.0
2007-05-15 10:11:00,238.2,238.325,238.2,238.325,641399999.0
2007-05-15 10:12:00,238.32,238.35,238.28,238.33,1503999991.0
2007-05-15 10:13:00,238.34,238.35,238.28,238.28,992700004.0
2007-05-15 10:14:00,238.28,238.28,238.225,238.255,512099999.0
2007-05-15 10:15:00,238.25,238.25,238.21,238.23,860500008.0
2007-05-15 10:16:00,238.23,238.24,238.22,238.22,895099999.0
2007-05-15 10:17:00,238.23,238.24,238.21,238.22,371400000.0
2007-05-15 10:18:00,238.22,238.255,238.21,238.24,515400001.0
2007-05-15 10:19:00,238.24,238.27,238.21,238.21,575600000.0
2007-05-15 10:20:00,238.21,238.21,238.14,238.16,1220400000.0
2007-05-15 10:21:00,238.16,238.18,238.14,238.18,641799997.0
2007-05-15 10:22:00,238.18,238.18,238.14,238.15,839200003.0
2007-05-15 10:23:00,238.14,238.2,238.13,238.16,707699995.0
2007-05-15 10:24:00,238.18,238.21,238.17,238.19,544600003.0
2007-05-15 10:25:00,238.18,238.24,238.18,238.2,1292900004.0
2007-05-15 10:26:00,238.2,238.24,238.19,238.24,1421499998.0
2007-05-15 10:27:00,238.24,238.24,238.2,238.21,287500000.0
2007-05-15 10:28:00,238.21,238.21,238.19,238.21,377800001.0
2007-05-15 10:29:00,238.21,238.24,238.12,238.12,879600002.0
2007-05-15 10:30:00,238.15,238.15,237.77,238.03,849800000.0
2007-05-15 10:31:00,238.03,238.055,237.99,238.03,548099999.0
2007-05-15 10:32:00,238.03,238.05,237.82,237.82,1934599993.0
2007-05-15 10:33:00,237.78,237.93,237.78,237.91,2134599999.0
2007-05-15 10:34:00,237.92,237.94,237.86,237.86,2134599999.0
2007-05-15 10:35:00,237.86,237.88,237.83,237.84,1448000014.0
2007-05-15 10:36:00,237.82,237.85,237.77,237.83,1476500014.0
2007-05-15 10:37:00,237.9,237.91,237.87,237.9,1476500014.0
2007-05-15 10:38:00,237.9,237.98,237.9,237.94,1713499999.0
2007-05-15 10:39:00,237.93,237.98,237.9,237.96,1411999998.0
2007-05-15 10:40:00,237.96,237.96,237.9,237.905,849999999.0
2007-05-15 10:41:00,237.91,237.92,237.87,237.9,2104200010.0
2007-05-15 10:42:00,237.9,237.91,237.87,237.88,1148300019.0
2007-05-15 10:43:00,237.88,237.93,237.86,237.89,1183600011.0
2007-05-15 10:44:00,237.89,237.905,237.86,237.9,1815000006.0
2007-05-15 10:45:00,237.9,237.93,237.9,237.905,878800008.0
2007-05-15 10:46:00,237.91,237.91,237.87,237.88,728400003.0
2007-05-15 10:47:00,237.88,237.89,237.83,237.83,1053100011.0
2007-05-15 10:48:00,237.83,237.89,237.83,237.86,971300000.0
2007-05-15 10:49:00,237.855,237.96,237.85,237.92,1912500006.0
2007-05-15 10:50:00,237.92,237.96,237.91,237.93,768000000.0
2007-05-15 10:51:00,237.89,237.91,237.86,237.89,1216400005.0
2007-05-15 10:52:00,237.915,237.95,237.89,237.94,1216400005.0
2007-05-15 10:53:00,237.94,237.99,237.93,237.945,1361700002.0
2007-05-15 10:54:00,237.945,237.95,237.9,237.905,1078399996.0
2007-05-15 10:55:00,237.905,237.925,237.9,237.92,1557299993.0
2007-05-15 10:56:00,237.92,237.93,237.91,237.92,576400000.0
2007-05-15 10:57:00,237.92,237.94,237.91,237.91,705599999.0
2007-05-15 10:58:00,237.905,237.98,237.905,237.98,381800001.0
2007-05-15 10:59:00,237.95,238.0,237.945,238.0,558400002.0
2007-05-15 11:00:00,238.0,238.03,237.97,237.99,1013799997.0
2007-05-15 11:01:00,237.99,238.0,237.93,237.97,1374099994.0
2007-05-15 11:02:00,237.98,237.995,237.94,237.94,412600000.0
2007-05-15 11:03:00,237.94,238.0,237.93,237.99,1058099996.0
2007-05-15 11:04:00,237.99,237.99,237.955,237.965,1342100000.0
2007-05-15 11:05:00,237.97,237.97,237.93,237.955,1335900007.0
2007-05-15 11:06:00,237.96,237.97,237.8,237.85,1309600002.0
2007-05-15 11:07:00,237.85,237.86,237.78,237.78,1182999999.0
2007-05-15 11:08:00,237.78,237.8,237.74,237.775,717700002.0
2007-05-15 11:09:00,237.775,237.79,237.75,237.76,1354100001.0
2007-05-15 11:10:00,237.76,237.76,237.73,237.76,914599997.0
2007-05-15 11:11:00,237.76,237.79,237.76,237.77,668800002.0
2007-05-15 11:12:00,237.77,237.82,237.77,237.82,652600000.0
2007-05-15 11:13:00,237.82,237.85,237.79,237.85,718800002.0
2007-05-15 11:14:00,237.85,237.85,237.8,237.8,429399999.0
2007-05-15 11:15:00,237.8,237.83,237.795,237.81,1102599996.0
2007-05-15 11:16:00,237.81,237.82,237.79,237.795,557599999.0
2007-05-15 11:17:00,237.8,237.83,237.78,237.83,874000006.0
2007-05-15 11:18:00,237.84,237.85,237.82,237.84,874000006.0
2007-05-15 11:19:00,237.84,237.84,237.79,237.79,605400000.0
2007-05-15 11:20:00,237.79,237.83,237.79,237.81,130099999.0
2007-05-15 11:21:00,237.81,237.84,237.81,237.825,910399998.0
2007-05-15 11:22:00,237.83,237.86,237.81,237.85,876599999.0
2007-05-15 11:23:00,237.85,237.85,237.81,237.81,429000004.0
2007-05-15 11:24:00,237.8,237.82,237.77,237.79,1318399995.0
2007-05-15 11:25:00,237.79,237.83,237.79,237.81,694799993.0
2007-05-15 11:26:00,237.82,237.85,237.82,237.83,679000000.0
2007-05-15 11:27:00,237.82,237.87,237.81,237.85,779900000.0
2007-05-15 11:28:00,237.86,238.0,237.86,238.0,1277400000.0
2007-05-15 11:29:00,238.025,238.06,237.99,238.06,962600000.0
2007-05-15 11:30:00,238.06,238.35,238.06,238.26,2146800004.0
2007-05-15 11:31:00,238.24,238.24,238.115,238.16,1648099998.0
2007-05-15 11:32:00,238.16,238.18,238.075,238.09,1587800008.0
2007-05-15 11:33:00,238.085,238.1,238.03,238.06,798237502.0
2007-05-15 11:34:00,238.06,238.08,238.025,238.03,702399997.0
2007-05-15 11:35:00,238.025,238.03,237.95,238.02,1107299996.0
2007-05-15 11:36:00,238.02,238.03,237.98,237.985,421200000.0
2007-05-15 11:37:00,237.985,238.02,237.97,238.02,319700000.0
2007-05-15 11:38:00,238.01,238.05,237.98,238.05,1352500002.0
2007-05-15 11:39:00,238.05,238.05,237.99,238.03,896500005.0
2007-05-15 11:40:00,238.03,238.05,238.0,238.005,995599994.0
2007-05-15 11:41:00,238.005,238.005,237.94,237.96,606000000.0
2007-05-15 11:42:00,237.96,238.0,237.94,238.0,866599999.0
2007-05-15 11:43:00,238.0,238.075,238.0,238.07,715200002.0
2007-05-15 11:44:00,238.08,238.08,237.99,238.01,520600001.0
2007-05-15 11:45:00,238.01,238.02,237.985,238.01,275100000.0
2007-05-15 11:46:00,238.01,238.04,238.0,238.02,252300000.0
2007-05-15 11:47:00,238.03,238.03,237.95,237.96,417200001.0
2007-05-15 11:48:00,237.97,237.99,237.945,237.98,990800001.0
2007-05-15 11:49:00,237.99,237.99,237.93,237.95,1087499998.0
2007-05-15 11:50:00,237.97,238.03,237.91,238.01,1668000001.0
2007-05-15 11:51:00,238.01,238.04,238.0,238.02,803799996.0
2007-05-15 11:52:00,238.02,238.02,237.965,237.98,944800001.0
2007-05-15 11:53:00,237.98,237.99,237.96,237.97,414200000.0
2007-05-15 11:54:00,237.975,237.98,237.96,237.98,360100000.0
2007-05-15 11:55:00,237.98,237.98,237.96,237.965,378300000.0
2007-05-15 11:56:00,237.97,237.98,237.95,237.96,700799999.0
2007-05-15 11:57:00,237.95,237.97,237.94,237.96,319300000.0
2007-05-15 11:58:00,237.955,237.97,237.955,237.97,205599996.0
2007-05-15 11:59:00,237.97,238.0,237.97,237.99,503200000.0
2007-05-15 12:00:00,237.99,238.0,237.97,237.99,705800002.0
2007-05-15 12:01:00,237.99,237.99,237.93,237.95,573400004.0
2007-05-15 12:02:00,237.95,237.98,237.93,237.93,623700000.0
2007-05-15 12:03:00,237.935,237.95,237.92,237.95,443300000.0
2007-05-15 12:04:00,237.95,237.95,237.92,237.95,698800001.0
2007-05-15 12:05:00,237.95,237.95,237.91,237.91,283500000.0
2007-05-15 12:06:00,237.91,237.93,237.91,237.91,246300001.0
2007-05-15 12:07:00,237.91,237.91,237.86,237.9,535099999.0
2007-05-15 12:08:00,237.89,237.9,237.87,237.87,531699998.0
2007-05-15 12:09:00,237.87,237.87,237.76,237.82,1240899993.0
2007-05-15 12:10:00,237.82,237.85,237.8,237.83,815900000.0
2007-05-15 12:11:00,237.83,237.91,237.83,237.845,1422199986.0
2007-05-15 12:12:00,237.845,237.9,237.845,237.87,747699996.0
2007-05-15 12:13:00,237.87,237.9,237.86,237.89,720799998.0
2007-05-15 12:14:00,237.89,237.91,237.88,237.89,639999995.0
2007-05-15 12:15:00,237.895,237.9,237.865,237.865,492599996.0
2007-05-15 12:16:00,237.865,237.89,237.855,237.87,590899995.0
2007-05-15 12:17:00,237.87,237.87,237.82,237.83,888199999.0
2007-05-15 12:18:00,237.835,237.84,237.77,237.77,613400000.0
2007-05-15 12:19:00,237.765,237.79,237.765,237.78,330200000.0
2007-05-15 12:20:00,237.78,237.795,237.76,237.795,578800007.0
2007-05-15 12:21:00,237.795,237.82,237.775,237.8,986800000.0
2007-05-15 12:22:00,237.8,237.85,237.8,237.83,841700001.0
2007-05-15 12:23:00,237.83,237.85,237.82,237.84,901699998.0
2007-05-15 12:24:00,237.84,237.86,237.83,237.85,645399995.0
2007-05-15 12:25:00,237.84,237.87,237.78,237.82,1147799998.0
2007-05-15 12:26:00,237.825,237.85,237.78,237.8,691799998.0
2007-05-15 12:27:00,237.8,237.84,237.8,237.84,886699995.0
2007-05-15 12:28:00,237.84,237.85,237.82,237.83,634200000.0
2007-05-15 12:29:00,237.83,237.88,237.82,237.87,1184500004.0
2007-05-15 12:30:00,237.87,237.87,237.82,237.825,715600001.0
2007-05-15 12:31:00,237.83,237.85,237.82,237.83,1331600007.0
2007-05-15 12:32:00,237.83,237.84,237.785,237.785,1445999980.0
2007-05-15 12:33:00,237.785,237.82,237.785,237.8,559599993.0
2007-05-15 12:34:00,237.8,237.81,237.78,237.79,606399999.0
2007-05-15 12:35:00,237.8,237.82,237.79,237.82,661500004.0
2007-05-15 12:36:00,237.83,237.88,237.82,237.87,506999999.0
2007-05-15 12:37:00,237.87,237.87,237.815,237.835,1911099990.0
2007-05-15 12:38:00,237.835,237.88,237.835,237.87,524599994.0
2007-05-15 12:39:00,237.87,237.87,237.81,237.83,732899996.0
2007-05-15 12:40:00,237.83,237.87,237.82,237.87,528400004.0
2007-05-15 12:41:00,237.87,237.88,237.84,237.85,452700001.0
2007-05-15 12:42:00,237.86,237.88,237.85,237.86,173500000.0
2007-05-15 12:43:00,237.86,237.9,237.86,237.89,171699999.0
2007-05-15 12:44:00,237.89,237.9,237.89,237.89,141000000.0
2007-05-15 12:45:00,237.89,237.89,237.87,237.87,263300000.0
2007-05-15 12:46:00,237.87,237.87,237.85,237.85,305900001.0
2007-05-15 12:47:00,237.86,237.87,237.84,237.84,298000001.0
2007-05-15 12:48:00,237.84,237.87,237.83,237.83,946199993.0
2007-05-15 12:49:00,237.83,237.86,237.83,237.84,991299998.0
2007-05-15 12:50:00,237.84,237.865,237.82,237.85,1526300002.0
2007-05-15 12:51:00,237.85,237.86,237.83,237.84,546300001.0
2007-05-15 12:52:00,237.84,237.85,237.83,237.83,321800000.0
2007-05-15 12:53:00,237.83,237.85,237.82,237.85,327300000.0
2007-05-15 12:54:00,237.85,237.85,237.83,237.85,404600000.0
2007-05-15 12:55:00,237.85,237.86,237.83,237.86,617100004.0
2007-05-15 12:56:00,237.85,237.86,237.84,237.85,353300001.0
2007-05-15 12:57:00,237.85,237.85,237.825,237.85,372600000.0
2007-05-15 12:58:00,237.84,237.87,237.83,237.85,937899991.0
2007-05-15 12:59:00,237.86,237.86,237.83,237.855,1143899990.0
2007-05-15 13:00:00,237.85,237.9,237.85,237.9,624000001.0
2007-05-15 13:01:00,237.9,237.9,237.85,237.87,519599998.0
2007-05-15 13:02:00,237.87,237.875,237.86,237.87,439300001.0
2007-05-15 13:03:00,237.88,237.91,237.87,237.91,663799999.0
2007-05-15 13:04:00,237.91,237.935,237.84,237.84,1532799998.0
2007-05-15 13:05:00,237.845,237.91,237.84,237.88,472999999.0
2007-05-15 13:06:00,237.88,237.905,237.88,237.88,297900000.0
2007-05-15 13:07:00,237.88,237.89,237.83,237.84,1431699999.0
2007-05-15 13:08:00,237.84,237.85,237.83,237.84,390100000.0
2007-05-15 13:09:00,237.84,237.94,237.84,237.94,900400000.0
2007-05-15 13:10:00,237.94,237.94,237.92,237.93,523799999.0
2007-05-15 13:11:00,237.93,237.93,237.87,237.87,728899991.0
2007-05-15 13:12:00,237.87,237.92,237.85,237.92,721799996.0
2007-05-15 13:13:00,237.92,237.97,237.92,237.97,535299999.0
2007-05-15 13:14:00,237.96,237.98,237.93,237.96,1340999994.0
2007-05-15 13:15:00,237.96,237.96,237.94,237.96,579100002.0
2007-05-15 13:16:00,237.95,237.96,237.915,237.93,1312000004.0
2007-05-15 13:17:00,237.92,237.94,237.89,237.93,618700000.0
2007-05-15 13:18:00,237.93,237.95,237.93,237.95,340599996.0
2007-05-15 13:19:00,237.95,237.96,237.935,237.96,518799999.0
2007-05-15 13:20:00,237.96,238.0,237.955,237.96,1423900003.0
2007-05-15 13:21:00,237.95,237.96,237.92,237.93,974200005.0
2007-05-15 13:22:00,237.93,237.93,237.9,237.92,515499999.0
2007-05-15 13:23:00,237.92,237.92,237.9,237.9,106000000.0
2007-05-15 13:24:00,237.9,237.91,237.88,237.9,340100001.0
2007-05-15 13:25:00,237.9,237.95,237.9,237.94,435800000.0
2007-05-15 13:26:00,237.94,237.94,237.93,237.93,126600000.0
2007-05-15 13:27:00,237.93,237.93,237.875,237.9,792700000.0
2007-05-15 13:28:00,237.9,237.9,237.885,237.9,281200001.0
2007-05-15 13:29:00,237.895,237.895,237.87,237.885,427600001.0
2007-05-15 13:30:00,237.885,237.9,237.86,237.86,450299997.0
2007-05-15 13:31:00,237.88,237.88,237.87,237.88,147399999.0
2007-05-15 13:32:00,237.88,237.89,237.87,237.89,696099993.0
2007-05-15 13:33:00,237.89,237.91,237.88,237.89,847899995.0
2007-05-15 13:34:00,237.89,237.89,237.85,237.87,808599998.0
2007-05-15 13:35:00,237.87,237.88,237.84,237.845,882399975.0
2007-05-15 13:36:00,237.85,237.88,237.85,237.87,861199999.0
2007-05-15 13:37:00,237.865,237.865,237.84,237.85,507800000.0
2007-05-15 13:38:00,237.85,237.86,237.84,237.86,403500002.0
2007-05-15 13:39:00,237.86,237.89,237.84,237.86,698499999.0
2007-05-15 13:40:00,237.865,237.88,237.865,237.87,83700000.0
2007-05-15 13:41:00,237.87,237.87,237.83,237.83,306400000.0
2007-05-15 13:42:00,237.83,237.85,237.83,237.85,237599999.0
2007-05-15 13:43:00,237.85,237.85,237.85,237.85,172800000.0
2007-05-15 13:44:00,237.85,237.85,237.83,237.84,190600001.0
2007-05-15 13:45:00,237.84,237.84,237.82,237.82,1099499995.0
2007-05-15 13:46:00,237.83,237.9,237.83,237.89,1034399997.0
2007-05-15 13:47:00,237.89,237.91,237.88,237.9,1224099990.0
2007-05-15 13:48:00,237.9,237.92,237.885,237.92,537200000.0
2007-05-15 13:49:00,237.92,237.92,237.89,237.89,585199999.0
2007-05-15 13:50:00,237.89,237.9,237.89,237.9,7200000.0
2007-05-15 13:51:00,237.9,237.905,237.89,237.905,200800001.0
2007-05-15 13:52:00,237.91,237.91,237.87,237.87,171400000.0
2007-05-15 13:53:00,237.87,237.87,237.85,237.85,574800001.0
2007-05-15 13:54:00,237.85,237.87,237.85,237.87,546300004.0
2007-05-15 13:55:00,237.87,237.87,237.83,237.86,1029899999.0
2007-05-15 13:56:00,237.86,237.86,237.84,237.85,258800000.0
2007-05-15 13:57:00,237.85,237.85,237.83,237.83,462499999.0
2007-05-15 13:58:00,237.83,237.86,237.83,237.85,726600006.0
2007-05-15 13:59:00,237.86,237.87,237.83,237.83,788099991.0
2007-05-15 14:00:00,237.825,237.885,237.82,237.88,1669599994.0
2007-05-15 14:01:00,237.88,237.92,237.88,237.9,741699996.0
2007-05-15 14:02:00,237.9,237.93,237.89,237.9,364800000.0
2007-05-15 14:03:00,237.91,237.92,237.9,237.9,151300000.0
2007-05-15 14:04:00,237.9,237.94,237.9,237.93,275599997.0
2007-05-15 14:05:00,237.93,238.02,237.93,238.02,410299999.0
2007-05-15 14:06:00,238.02,238.08,237.99,238.08,425699999.0
2007-05-15 14:07:00,238.08,238.165,238.05,238.09,1127699999.0
2007-05-15 14:08:00,238.09,238.22,238.08,238.22,955199999.0
2007-05-15 14:09:00,238.23,238.26,238.14,238.15,1633899999.0
2007-05-15 14:10:00,238.15,238.16,238.1,238.1,1183500008.0
2007-05-15 14:11:00,238.1,238.12,238.085,238.09,977699995.0
2007-05-15 14:12:00,238.09,238.1,238.07,238.09,479699996.0
2007-05-15 14:13:00,238.09,238.11,238.09,238.1,889399998.0
2007-05-15 14:14:00,238.1,238.11,238.07,238.1,996500004.0
2007-05-15 14:15:00,238.09,238.105,238.06,238.1,666499998.0
2007-05-15 14:16:00,238.095,238.12,238.08,238.1,870099998.0
2007-05-15 14:17:00,238.105,238.12,238.08,238.08,1612599993.0
2007-05-15 14:18:00,238.08,238.105,238.06,238.06,1309699988.0
2007-05-15 14:19:00,238.06,238.11,238.06,238.11,876299998.0
2007-05-15 14:20:00,238.11,238.11,238.06,238.08,1026700001.0
2007-05-15 14:21:00,238.095,238.14,238.09,238.13,580799996.0
2007-05-15 14:22:00,238.13,238.16,238.08,238.08,1383100002.0
2007-05-15 14:23:00,238.09,238.12,238.08,238.115,1128000007.0
2007-05-15 14:24:00,238.13,238.13,238.09,238.12,758799997.0
2007-05-15 14:25:00,238.12,238.21,238.12,238.19,434200003.0
2007-05-15 14:26:00,238.19,238.275,238.17,238.275,1605500001.0
2007-05-15 14:27:00,238.275,238.28,238.18,238.22,1104700004.0
2007-05-15 14:28:00,238.22,238.27,238.18,238.25,1292099994.0
2007-05-15 14:29:00,238.25,238.27,238.15,238.2,778300000.0
2007-05-15 14:30:00,238.21,238.28,238.12,238.25,681050001.0
2007-05-15 14:31:00,238.25,238.35,238.23,238.32,925200001.0
2007-05-15 14:32:00,238.31,238.37,238.28,238.29,1395900000.0
2007-05-15 14:33:00,238.29,238.36,238.28,238.34,1040800002.0
2007-05-15 14:34:00,238.33,238.38,238.31,238.38,569800000.0
2007-05-15 14:35:00,238.38,238.54,238.33,238.475,766000000.0
2007-05-15 14:36:00,238.37,238.5,238.37,238.5,1061100004.0
2007-05-15 14:37:00,238.5,238.54,238.385,238.43,1182100000.0
2007-05-15 14:38:00,238.42,238.42,238.35,238.36,1364499993.0
2007-05-15 14:39:00,238.38,238.42,238.33,238.41,1364499993.0
2007-05-15 14:40:00,238.41,238.41,238.35,238.36,1730999999.0
2007-05-15 14:41:00,238.35,238.37,238.33,238.34,866300000.0
2007-05-15 14:42:00,238.36,238.38,238.33,238.36,866300000.0
2007-05-15 14:43:00,238.37,238.41,238.335,238.35,1368400000.0
2007-05-15 14:44:00,238.36,238.37,238.32,238.32,1338200001.0
2007-05-15 14:45:00,238.32,238.32,238.26,238.27,1332999995.0
2007-05-15 14:46:00,238.27,238.27,238.22,238.23,1120300000.0
2007-05-15 14:47:00,238.225,238.23,238.18,238.18,1387300002.0
2007-05-15 14:48:00,238.18,238.2,238.14,238.185,1457899999.0
2007-05-15 14:49:00,238.19,238.23,238.18,238.2,839200001.0
2007-05-15 14:50:00,238.19,238.2,238.17,238.18,1170100004.0
2007-05-15 14:51:00,238.18,238.25,238.18,238.22,629200000.0
2007-05-15 14:52:00,238.22,238.23,238.2,238.23,1094700002.0
2007-05-15 14:53:00,238.23,238.26,238.21,238.25,1923000005.0
2007-05-15 14:54:00,238.25,238.26,238.22,238.24,921300001.0
2007-05-15 14:55:00,238.23,238.26,238.22,238.22,803299998.0
2007-05-15 14:56:00,238.22,238.25,238.2,238.24,1096800008.0
2007-05-15 14:57:00,238.24,238.24,238.19,238.22,1292900007.0
2007-05-15 14:58:00,238.22,238.22,238.18,238.2,428500002.0
2007-05-15 14:59:00,238.2,238.25,238.19,238.25,569600003.0
2007-05-15 15:00:00,238.26,238.26,238.16,238.23,1069100005.0
2007-05-15 15:01:00,238.225,238.25,238.22,238.245,804199998.0
2007-05-15 15:02:00,238.245,238.28,238.24,238.25,1750600008.0
2007-05-15 15:03:00,238.25,238.25,238.21,238.24,1476900010.0
2007-05-15 15:04:00,238.24,238.26,238.19,238.24,1363700001.0
2007-05-15 15:05:00,238.25,238.29,238.22,238.27,1313099997.0
2007-05-15 15:06:00,238.265,238.31,238.24,238.25,1182399993.0
2007-05-15 15:07:00,238.27,238.32,238.24,238.31,1223700000.0
2007-05-15 15:08:00,238.29,238.3,238.2,238.2,1157300004.0
2007-05-15 15:09:00,238.2,238.25,238.2,238.25,1157300004.0
2007-05-15 15:10:00,238.255,238.28,238.24,238.27,824700000.0
2007-05-15 15:11:00,238.27,238.27,238.23,238.27,824000000.0
2007-05-15 15:12:00,238.27,238.3,238.26,238.29,1162500001.0
2007-05-15 15:13:00,238.28,238.29,238.24,238.265,1572299990.0
2007-05-15 15:14:00,238.27,238.28,238.24,238.24,1205099994.0
2007-05-15 15:15:00,238.24,238.26,238.23,238.26,576400000.0
2007-05-15 15:16:00,238.25,238.28,238.24,238.26,719099997.0
2007-05-15 15:17:00,238.26,238.27,238.25,238.25,677800001.0
2007-05-15 15:18:00,238.25,238.27,238.24,238.27,842100006.0
2007-05-15 15:19:00,238.27,238.31,238.265,238.3,1540899999.0
2007-05-15 15:20:00,238.31,238.33,238.3,238.3,1163100001.0
2007-05-15 15:21:00,238.32,238.32,238.22,238.25,1131100002.0
2007-05-15 15:22:00,238.26,238.26,238.25,238.25,199987500.0
2007-05-15 15:23:00,238.25,238.25,238.215,238.22,276237507.0
2007-05-15 15:24:00,238.22,238.22,238.195,238.2,953499999.0
2007-05-15 15:25:00,238.2,238.22,238.18,238.21,519300003.0
2007-05-15 15:26:00,238.215,238.215,238.15,238.15,1143300001.0
2007-05-15 15:27:00,238.14,238.16,238.13,238.14,917300001.0
2007-05-15 15:28:00,238.14,238.16,238.04,238.04,2074599994.0
2007-05-15 15:29:00,238.025,238.06,237.995,237.995,2074599994.0
2007-05-15 15:30:00,238.0,238.02,238.0,238.01,1352099998.0
2007-05-15 15:31:00,238.02,238.04,237.99,238.01,1352099998.0
2007-05-15 15:32:00,238.01,238.05,238.0,238.03,1055700000.0
2007-05-15 15:33:00,238.03,238.07,238.03,238.07,234200000.0
2007-05-15 15:34:00,238.07,238.17,238.06,238.17,513799999.0
2007-05-15 15:35:00,238.17,238.22,238.16,238.19,2050400008.0
2007-05-15 15:36:00,238.19,238.2,238.15,238.16,1106500000.0
2007-05-15 15:37:00,238.16,238.16,238.12,238.13,1432400003.0
2007-05-15 15:38:00,238.13,238.14,238.1,238.1,1907399994.0
2007-05-15 15:39:00,238.11,238.16,238.09,238.09,758200002.0
2007-05-15 15:40:00,238.1,238.12,238.09,238.12,587100000.0
2007-05-15 15:41:00,238.115,238.12,238.08,238.12,1336599995.0
2007-05-15 15:42:00,238.12,238.19,238.09,238.19,759587487.0
2007-05-15 15:43:00,238.16,238.23,238.15,238.2,820274996.0
2007-05-15 15:44:00,238.21,238.26,238.2,238.25,1183212496.0
2007-05-15 15:45:00,238.25,238.26,238.22,238.23,604349999.0
2007-05-15 15:46:00,238.23,238.24,238.2,238.24,1567100011.0
2007-05-15 15:47:00,238.25,238.28,238.21,238.225,878999999.0
2007-05-15 15:48:00,238.22,238.25,238.2,238.24,1055899992.0
2007-05-15 15:49:00,238.24,238.25,238.215,238.25,1083700001.0
2007-05-15 15:50:00,238.25,238.3,238.235,238.25,1986899996.0
2007-05-15 15:51:00,238.255,238.27,238.25,238.27,1320499997.0
2007-05-15 15:52:00,238.26,238.26,238.22,238.26,1785899990.0
2007-05-15 15:53:00,238.27,238.32,238.25,238.32,1785899990.0
2007-05-15 15:54:00,238.32,238.33,238.29,238.3,836799999.0
2007-05-15 15:55:00,238.3,238.33,238.295,238.305,826999990.0
2007-05-15 15:56:00,238.305,238.31,238.225,238.23,1076100002.0
2007-05-15 15:57:00,238.22,238.27,238.22,238.27,1238500003.0
2007-05-15 15:58:00,238.26,238.3,238.26,238.285,1586700017.0
2007-05-15 15:59:00,238.29,238.31,238.26,238.31,1544700017.0
2007-05-15 16:00:00,238.3,238.33,238.26,238.29,1819800004.0
2007-05-15 16:01:00,238.29,238.38,238.29,238.335,1520700009.0
2007-05-15 16:02:00,238.335,238.35,238.315,238.335,1571000003.0
2007-05-15 16:03:00,238.335,238.41,238.32,238.41,1657500002.0
2007-05-15 16:04:00,238.39,238.46,238.39,238.46,1812499991.0
2007-05-15 16:05:00,238.44,238.45,238.37,238.4,1812499991.0
2007-05-15 16:06:00,238.39,238.42,238.36,238.41,1956999994.0
2007-05-15 16:07:00,238.4,238.42,238.39,238.41,1051299999.0
2007-05-15 16:08:00,238.41,238.43,238.38,238.39,748399995.0
2007-05-15 16:09:00,238.39,238.41,238.385,238.39,561900000.0
2007-05-15 16:10:00,238.39,238.44,238.38,238.42,637899994.0
2007-05-15 16:11:00,238.42,238.455,238.41,238.45,862299995.0
2007-05-15 16:12:00,238.45,238.49,238.44,238.46,995400002.0
2007-05-15 16:13:00,238.46,238.48,238.445,238.47,1425000003.0
2007-05-15 16:14:00,238.48,238.53,238.48,238.51,1366100003.0
2007-05-15 16:15:00,238.51,238.535,238.48,238.5,727700001.0
2007-05-15 16:16:00,238.485,238.52,238.46,238.5,1093899999.0
2007-05-15 16:17:00,238.49,238.52,238.48,238.51,832999999.0
2007-05-15 16:18:00,238.51,238.52,238.5,238.52,1112899997.0
2007-05-15 16:19:00,238.52,238.56,238.5,238.52,799850000.0
2007-05-15 16:20:00,238.515,238.52,238.48,238.495,1307100007.0
2007-05-15 16:21:00,238.49,238.5,238.46,238.485,1696500000.0
2007-05-15 16:22:00,238.485,238.56,238.48,238.495,1427100001.0
2007-05-15 16:23:00,238.51,238.55,238.5,238.54,1610699996.0
2007-05-15 16:24:00,238.535,238.55,238.52,238.53,767000003.0
2007-05-15 16:25:00,238.52,238.53,238.5,238.5,432900001.0
2007-05-15 16:26:00,238.51,238.53,238.48,238.5,1527199994.0
2007-05-15 16:27:00,238.49,238.5,238.47,238.495,1411299998.0
2007-05-15 16:28:00,238.5,238.51,238.46,238.5,1387100001.0
2007-05-15 16:29:00,238.495,238.51,238.46,238.49,125400000.0
2007-05-15 16:30:00,238.5,238.5,238.45,238.49,317512230.0
2007-05-15 16:31:00,238.5,238.57,238.44,238.57,1483699996.0
2007-05-15 16:32:00,238.585,238.61,238.5,238.53,1483699996.0
2007-05-15 16:33:00,238.525,238.59,238.51,238.54,1024600000.0
2007-05-15 16:34:00,238.54,238.59,238.52,238.55,1774799992.0
2007-05-15 16:35:00,238.54,238.57,238.53,238.565,1106200002.0
2007-05-15 16:36:00,238.565,238.565,238.51,238.53,941800000.0
2007-05-15 16:37:00,238.53,238.54,238.48,238.48,1059100000.0
2007-05-15 16:38:00,238.48,238.505,238.41,238.46,1349499999.0
2007-05-15 16:39:00,238.46,238.47,238.415,238.44,1648600000.0
2007-05-15 16:40:00,238.44,238.53,238.4,238.51,968300005.0
2007-05-15 16:41:00,238.51,238.53,238.44,238.44,2108200003.0
2007-05-15 16:42:00,238.44,238.54,238.43,238.53,1529499997.0
2007-05-15 16:43:00,238.51,238.56,238.51,238.53,1848499994.0
2007-05-15 16:44:00,238.55,238.56,238.5,238.51,1848499994.0
2007-05-15 16:45:00,238.5,238.55,238.48,238.53,1801599996.0
2007-05-15 16:46:00,238.54,238.55,238.52,238.52,1801599996.0
2007-05-15 16:47:00,238.525,238.58,238.5,238.56,1633300006.0
2007-05-15 16:48:00,238.56,238.64,238.54,238.61,2095799999.0
2007-05-15 16:49:00,238.61,238.62,238.57,238.61,836699999.0
2007-05-15 16:50:00,238.61,238.67,238.59,238.66,1043099996.0
2007-05-15 16:51:00,238.68,238.69,238.6,238.61,1906062524.0
2007-05-15 16:52:00,238.59,238.66,238.59,238.65,1967499999.0
2007-05-15 16:53:00,238.66,238.66,238.62,238.66,1967499999.0
2007-05-15 16:54:00,238.65,238.65,238.6,238.6,1967499999.0
2007-05-15 16:55:00,238.61,238.63,238.58,238.58,1967499999.0
2007-05-15 16:56:00,238.57,238.58,238.55,238.58,1967499999.0
2007-05-15 16:57:00,238.58,238.59,238.55,238.55,1384299999.0
2007-05-15 16:58:00,238.55,238.58,238.5,238.5,1635500003.0
2007-05-15 16:59:00,238.5,238.59,238.485,238.58,1197000000.0
2007-05-15 17:00:00,238.58,238.58,238.5,238.5,1304300002.0
2007-05-15 17:01:00,238.5,238.56,238.5,238.56,1400900001.0
2007-05-15 17:02:00,238.56,238.68,238.54,238.62,1454899995.0
2007-05-15 17:03:00,238.62,238.66,238.6,238.63,2070399999.0
2007-05-15 17:04:00,238.62,238.65,238.59,238.65,706399998.0
2007-05-15 17:05:00,238.67,238.68,238.63,238.64,706399998.0
2007-05-15 17:06:00,238.66,238.72,238.63,238.63,706399998.0
2007-05-15 17:07:00,238.62,238.65,238.59,238.62,706399998.0
2007-05-15 17:08:00,238.63,238.66,238.63,238.64,706399998.0
2007-05-15 17:09:00,238.62,238.66,238.59,238.64,706399998.0
2007-05-15 17:10:00,238.61,238.7,238.6,238.65,706399998.0
2007-05-15 17:11:00,238.66,238.67,238.6,238.6,706399998.0
2007-05-15 17:12:00,238.62,238.655,238.61,238.655,706399998.0
2007-05-15 17:13:00,238.64,238.66,238.59,238.62,1653899997.0
2007-05-15 17:14:00,238.61,238.64,238.6,238.62,1653899997.0
2007-05-15 17:15:00,238.63,238.635,238.61,238.615,1653899997.0
2007-05-15 17:16:00,238.615,238.63,238.61,238.61,831000006.0
2007-05-15 17:17:00,238.61,238.64,238.6,238.6,1453100006.0
2007-05-15 17:18:00,238.61,238.65,238.61,238.62,1336399990.0
2007-05-15 17:19:00,238.62,238.64,238.61,238.61,1660699999.0
2007-05-15 17:20:00,238.63,238.63,238.6,238.6,853900002.0
2007-05-15 17:21:00,238.6,238.62,238.6,238.6,622900001.0
2007-05-15 17:22:00,238.6,238.61,238.57,238.595,1251500004.0
2007-05-15 17:23:00,238.595,238.62,238.55,238.565,1579900009.0
2007-05-15 17:24:00,238.565,238.63,238.56,238.62,1734500017.0
2007-05-15 17:25:00,238.63,238.65,238.62,238.62,1485100002.0
2007-05-15 17:26:00,238.61,238.63,238.59,238.63,1628900003.0
2007-05-15 17:27:00,238.62,238.63,238.56,238.56,1628900003.0
2007-05-15 17:28:00,238.56,238.605,238.56,238.59,1262499992.0
2007-05-15 17:29:00,238.59,238.64,238.58,238.59,2027400004.0
2007-05-15 17:30:00,238.6,238.63,238.56,238.59,1836899995.0
2007-05-15 17:31:00,238.57,238.59,238.53,238.57,1836899995.0
2007-05-15 17:32:00,238.57,238.6,238.56,238.57,1836899995.0
2007-05-15 17:33:00,238.57,238.575,238.54,238.55,1210599984.0
2007-05-15 17:34:00,238.56,238.57,238.55,238.55,307300002.0
2007-05-15 17:35:00,238.55,238.625,238.55,238.6,765900001.0
2007-05-15 17:36:00,238.6,238.61,238.57,238.57,907300001.0
2007-05-15 17:37:00,238.575,238.59,238.54,238.56,1894000008.0
2007-05-15 17:38:00,238.57,238.63,238.57,238.63,945500000.0
2007-05-15 17:39:00,238.63,238.655,238.62,238.655,1985999997.0
2007-05-15 17:40:00,238.66,238.75,238.65,238.71,2102399997.0
2007-05-15 17:41:00,238.72,238.81,238.71,238.77,2102399997.0
2007-05-15 17:42:00,238.77,238.8,238.75,238.79,810900002.0
2007-05-15 17:43:00,238.79,238.84,238.79,238.81,1242299990.0
2007-05-15 17:44:00,238.8,238.83,238.79,238.81,1083199999.0
2007-05-15 17:45:00,238.81,238.81,238.75,238.76,1699899989.0
2007-05-15 17:46:00,238.75,238.78,238.74,238.77,547100000.0
2007-05-15 17:47:00,238.77,238.8,238.76,238.78,838100001.0
2007-05-15 17:48:00,238.78,238.8,238.77,238.8,679100000.0
2007-05-15 17:49:00,238.8,238.8,238.76,238.78,838499999.0
2007-05-15 17:50:00,238.78,238.825,238.77,238.82,645699999.0
2007-05-15 17:51:00,238.82,238.83,238.8,238.82,865700002.0
2007-05-15 17:52:00,238.82,238.85,238.78,238.83,1417099999.0
2007-05-15 17:53:00,238.83,238.83,238.79,238.81,983499994.0
2007-05-15 17:54:00,238.81,238.82,238.79,238.79,1072300007.0
2007-05-15 17:55:00,238.79,238.81,238.78,238.8,641000000.0
2007-05-15 17:56:00,238.79,238.8,238.74,238.755,917100001.0
2007-05-15 17:57:00,238.76,238.765,238.74,238.755,791700005.0
2007-05-15 17:58:00,238.755,238.76,238.74,238.75,281500001.0
2007-05-15 17:59:00,238.76,238.77,238.74,238.755,726599999.0
2007-05-15 18:00:00,238.76,238.76,238.74,238.74,1044599996.0
2007-05-15 18:01:00,238.74,238.76,238.74,238.76,449100000.0
2007-05-15 18:02:00,238.76,238.82,238.74,238.8,1371699997.0
2007-05-15 18:03:00,238.8,238.82,238.69,238.71,1080600001.0
2007-05-15 18:04:00,238.71,238.72,238.69,238.7,902799997.0
2007-05-15 18:05:00,238.7,238.75,238.7,238.75,653100001.0
2007-05-15 18:06:00,238.75,238.79,238.74,238.78,1212199994.0
2007-05-15 18:07:00,238.78,238.81,238.77,238.775,1196600004.0
2007-05-15 18:08:00,238.79,238.79,238.74,238.76,513000000.0
2007-05-15 18:09:00,238.77,238.78,238.76,238.78,513000000.0
2007-05-15 18:10:00,238.78,238.79,238.77,238.78,358500000.0
2007-05-15 18:11:00,238.78,238.8,238.77,238.8,358799998.0
2007-05-15 18:12:00,238.8,238.84,238.78,238.8,1470700005.0
2007-05-15 18:13:00,238.79,238.83,238.78,238.79,912599996.0
2007-05-15 18:14:00,238.81,238.82,238.79,238.8,343200000.0
2007-05-15 18:15:00,238.8,238.81,238.78,238.8,1097400005.0
2007-05-15 18:16:00,238.8,238.81,238.76,238.76,646600003.0
2007-05-15 18:17:00,238.76,238.78,238.75,238.77,718000003.0
2007-05-15 18:18:00,238.77,238.78,238.74,238.755,454299998.0
2007-05-15 18:19:00,238.77,238.77,238.75,238.75,102100000.0
2007-05-15 18:20:00,238.75,238.79,238.75,238.76,462800000.0
2007-05-15 18:21:00,238.76,238.8,238.76,238.78,356600000.0
2007-05-15 18:22:00,238.78,238.8,238.75,238.76,614300002.0
2007-05-15 18:23:00,238.75,238.76,238.69,238.73,1454700012.0
2007-05-15 18:24:00,238.73,238.75,238.72,238.72,826399999.0
2007-05-15 18:25:00,238.72,238.73,238.71,238.73,270099999.0
2007-05-15 18:26:00,238.73,238.73,238.715,238.73,511299990.0
2007-05-15 18:27:00,238.74,238.74,238.71,238.72,761999994.0
2007-05-15 18:28:00,238.72,238.755,238.71,238.745,459600001.0
2007-05-15 18:29:00,238.75,238.77,238.75,238.75,117600003.0
2007-05-15 18:30:00,238.75,238.75,238.75,238.75,28400000.0
2007-05-15 18:31:00,238.75,238.76,238.74,238.74,367900000.0
2007-05-15 18:32:00,238.76,238.77,238.76,238.77,188199996.0
2007-05-15 18:33:00,238.76,238.78,238.75,238.77,617300000.0
2007-05-15 18:34:00,238.78,238.78,238.77,238.78,99700000.0
2007-05-15 18:35:00,238.78,238.78,238.77,238.77,202200001.0
2007-05-15 18:36:00,238.77,238.78,238.77,238.78,102600000.0
2007-05-15 18:37:00,238.79,238.79,238.76,238.76,201200000.0
2007-05-15 18:38:00,238.77,238.79,238.77,238.78,206800002.0
2007-05-15 18:39:00,238.78,238.79,238.78,238.79,85899997.0
2007-05-15 18:40:00,238.8,238.81,238.79,238.79,88000000.0
2007-05-15 18:41:00,238.8,238.81,238.79,238.81,253200000.0
2007-05-15 18:42:00,238.81,238.81,238.79,238.8,641600000.0
2007-05-15 18:43:00,238.8,238.8,238.77,238.79,749799997.0
2007-05-15 18:44:00,238.81,238.81,238.77,238.8,939599998.0
2007-05-15 18:45:00,238.8,238.82,238.78,238.82,485000000.0
2007-05-15 18:46:00,238.82,238.82,238.77,238.77,665700001.0
2007-05-15 18:47:00,238.77,238.77,238.77,238.77,7600000.0
2007-05-15 18:48:00,238.78,238.81,238.77,238.81,833999999.0
2007-05-15 18:49:00,238.81,238.81,238.78,238.79,1143399997.0
2007-05-15 18:50:00,238.79,238.84,238.79,238.82,524600000.0
2007-05-15 18:51:00,238.8,238.85,238.79,238.84,752099995.0
2007-05-15 18:52:00,238.83,238.89,238.81,238.815,532900000.0
2007-05-15 18:53:00,238.82,238.84,238.81,238.82,677700001.0
2007-05-15 18:54:00,238.83,238.83,238.79,238.8,536400002.0
2007-05-15 18:55:00,238.8,238.84,238.77,238.78,578900001.0
2007-05-15 18:56:00,238.79,238.83,238.79,238.83,537200004.0
2007-05-15 18:57:00,238.8,238.82,238.78,238.79,380399997.0
2007-05-15 18:58:00,238.8,238.81,238.77,238.79,989599996.0
2007-05-15 18:59:00,238.79,238.82,238.79,238.82,713400005.0
2007-05-15 19:00:00,238.82,238.85,238.76,238.79,776699998.0
2007-05-15 19:01:00,238.8,238.87,238.795,238.825,771499998.0
2007-05-15 19:02:00,238.82,238.9,238.81,238.86,707399995.0
2007-05-15 19:03:00,238.87,238.895,238.84,238.85,526399997.0
2007-05-15 19:04:00,238.85,238.85,238.81,238.81,419100000.0
2007-05-15 19:05:00,238.82,238.83,238.81,238.83,217100000.0
2007-05-15 19:06:00,238.82,238.85,238.8,238.84,582599999.0
2007-05-15 19:07:00,238.84,238.91,238.84,238.88,685999996.0
2007-05-15 19:08:00,238.88,238.9,238.86,238.86,1038600000.0
2007-05-15 19:09:00,238.865,238.92,238.865,238.91,627199999.0
2007-05-15 19:10:00,238.91,238.91,238.86,238.88,583100001.0
2007-05-15 19:11:00,238.88,238.9,238.87,238.89,214599999.0
2007-05-15 19:12:00,238.9,238.92,238.88,238.9,179400000.0
2007-05-15 19:13:00,238.9,238.96,238.9,238.94,555100001.0
2007-05-15 19:14:00,238.94,239.02,238.94,239.0,1164600000.0
2007-05-15 19:15:00,239.0,239.0,238.97,238.97,334000000.0
2007-05-15 19:16:00,238.97,238.97,238.93,238.93,218400000.0
2007-05-15 19:17:00,238.93,238.97,238.91,238.935,1972600001.0
2007-05-15 19:18:00,238.94,238.98,238.94,238.96,811799998.0
2007-05-15 19:19:00,238.96,238.96,238.925,238.925,239999998.0
2007-05-15 19:20:00,238.93,238.94,238.91,238.92,657500001.0
2007-05-15 19:21:00,238.92,238.92,238.88,238.9,147700000.0
2007-05-15 19:22:00,238.9,238.9,238.87,238.9,308200000.0
2007-05-15 19:23:00,238.9,238.91,238.89,238.91,1276899997.0
2007-05-15 19:24:00,238.9,238.93,238.86,238.88,977099999.0
2007-05-15 19:25:00,238.88,238.89,238.86,238.87,308700000.0
2007-05-15 19:26:00,238.87,238.87,238.83,238.86,849499998.0
2007-05-15 19:27:00,238.855,238.9,238.85,238.87,800499992.0
2007-05-15 19:28:00,238.87,238.88,238.87,238.88,216500000.0
2007-05-15 19:29:00,238.88,238.89,238.86,238.88,810100000.0
2007-05-15 19:30:00,238.9,238.9,238.85,238.85,418199997.0
2007-05-15 19:31:00,238.86,238.93,238.84,238.9,790099992.0
2007-05-15 19:32:00,238.9,238.94,238.9,238.92,398499996.0
2007-05-15 19:33:00,238.93,238.93,238.885,238.89,225800000.0
2007-05-15 19:34:00,238.88,238.89,238.83,238.84,697399998.0
2007-05-15 19:35:00,238.84,238.86,238.81,238.84,794900003.0
2007-05-15 19:36:00,238.84,238.86,238.84,238.85,246099999.0
2007-05-15 19:37:00,238.85,238.885,238.85,238.88,370200000.0
2007-05-15 19:38:00,238.89,238.89,238.84,238.85,478500001.0
2007-05-15 19:39:00,238.85,238.86,238.82,238.835,1154800010.0
2007-05-15 19:40:00,238.83,238.85,238.83,238.83,710600004.0
2007-05-15 19:41:00,238.83,238.83,238.8,238.81,602500000.0
2007-05-15 19:42:00,238.81,238.86,238.81,238.83,602700002.0
2007-05-15 19:43:00,238.84,238.86,238.81,238.82,635800000.0
2007-05-15 19:44:00,238.82,238.85,238.82,238.85,199699999.0
2007-05-15 19:45:00,238.85,238.85,238.815,238.83,190300000.0
2007-05-15 19:46:00,238.82,238.82,238.79,238.79,367599999.0
2007-05-15 19:47:00,238.8,238.81,238.79,238.79,1018799991.0
2007-05-15 19:48:00,238.79,238.81,238.79,238.8,225099999.0
2007-05-15 19:49:00,238.8,238.8,238.795,238.8,54100000.0
2007-05-15 19:50:00,238.8,238.8,238.78,238.78,440900003.0
2007-05-15 19:51:00,238.785,238.79,238.78,238.79,151800002.0
2007-05-15 19:52:00,238.79,238.8,238.78,238.78,130600000.0
2007-05-15 19:53:00,238.79,238.81,238.78,238.79,336600000.0
2007-05-15 19:54:00,238.79,238.79,238.77,238.77,245100000.0
2007-05-15 19:55:00,238.77,238.8,238.77,238.8,206500000.0
2007-05-15 19:56:00,238.8,238.82,238.8,238.82,153099999.0
2007-05-15 19:57:00,238.82,238.83,238.82,238.83,30800000.0
2007-05-15 19:58:00,238.81,238.84,238.76,238.84,436899998.0
2007-05-15 19:59:00,238.84,238.86,238.82,238.84,561599999.0
2007-05-15 20:00:00,238.86,238.87,238.85,238.87,283100000.0
2007-05-15 20:01:00,238.87,238.87,238.85,238.86,173800000.0
2007-05-15 20:02:00,238.86,238.88,238.84,238.84,417399999.0
2007-05-15 20:03:00,238.85,238.86,238.83,238.83,938699990.0
2007-05-15 20:04:00,238.83,238.84,238.81,238.82,781199998.0
2007-05-15 20:05:00,238.82,238.83,238.78,238.83,746199999.0
2007-05-15 20:06:00,238.83,238.84,238.81,238.81,967900000.0
2007-05-15 20:07:00,238.81,238.82,238.81,238.81,63300000.0
2007-05-15 20:08:00,238.81,238.82,238.81,238.82,160700000.0
2007-05-15 20:09:00,238.83,238.85,238.83,238.85,346099999.0
2007-05-15 20:10:00,238.85,238.86,238.83,238.83,384300000.0
2007-05-15 20:11:00,238.83,238.83,238.82,238.83,97200000.0
2007-05-15 20:12:00,238.83,238.84,238.83,238.84,140500000.0
2007-05-15 20:13:00,238.84,238.84,238.79,238.8,730899996.0
2007-05-15 20:14:00,238.8,238.85,238.795,238.84,277100000.0
2007-05-15 20:15:00,238.85,238.85,238.75,238.8,362200003.0
2007-05-15 20:16:00,238.8,238.85,238.8,238.85,644000006.0
2007-05-15 20:17:00,238.85,238.86,238.825,238.83,1318999998.0
2007-05-15 20:18:00,238.825,238.83,238.78,238.815,1244099996.0
2007-05-15 20:19:00,238.815,238.82,238.76,238.795,625399997.0
2007-05-15 20:20:00,238.79,238.8,238.77,238.8,392499998.0
2007-05-15 20:21:00,238.8,238.8,238.73,238.78,850099999.0
2007-05-15 20:22:00,238.78,238.81,238.77,238.79,508999999.0
2007-05-15 20:23:00,238.79,238.81,238.78,238.8,444299998.0
2007-05-15 20:24:00,238.8,238.8,238.76,238.76,387400000.0
2007-05-15 20:25:00,238.76,238.78,238.75,238.76,608000005.0
2007-05-15 20:26:00,238.76,238.76,238.67,238.73,336599996.0
2007-05-15 20:27:00,238.73,238.75,238.73,238.735,186900000.0
2007-05-15 20:28:00,238.73,238.74,238.73,238.74,455700000.0
2007-05-15 20:29:00,238.74,238.75,238.73,238.74,128600000.0
2007-05-15 20:30:00,238.74,238.76,238.74,238.76,358399999.0
2007-05-15 20:31:00,238.75,238.76,238.73,238.75,571200003.0
2007-05-15 20:32:00,238.75,238.75,238.75,238.75,40800000.0
2007-05-15 20:33:00,238.75,238.79,238.7,238.79,405800000.0
2007-05-15 20:34:00,238.79,238.815,238.78,238.805,600500005.0
2007-05-15 20:35:00,238.805,238.81,238.76,238.79,259599999.0
2007-05-15 20:36:00,238.78,238.79,238.74,238.75,647600003.0
2007-05-15 20:37:00,238.76,238.76,238.76,238.76,16800000.0
2007-05-15 20:38:00,238.76,238.78,238.745,238.76,134600000.0
2007-05-15 20:39:00,238.76,238.77,238.73,238.73,572300002.0
2007-05-15 20:40:00,238.735,238.765,238.72,238.765,658500001.0
2007-05-15 20:41:00,238.77,238.78,238.77,238.78,38400000.0
2007-05-15 20:42:00,238.78,238.78,238.75,238.775,295900000.0
2007-05-15 20:43:00,238.77,238.8,238.76,238.78,525299997.0
2007-05-15 20:44:00,238.78,238.78,238.72,238.72,399800000.0
2007-05-15 20:45:00,238.72,238.72,238.67,238.67,667899999.0
2007-05-15 20:46:00,238.68,238.705,238.65,238.67,569400003.0
2007-05-15 20:47:00,238.67,238.69,238.64,238.68,1056800000.0
2007-05-15 20:48:00,238.67,238.73,238.65,238.72,469300002.0
2007-05-15 20:49:00,238.72,238.72,238.68,238.68,233700001.0
2007-05-15 20:50:00,238.68,238.71,238.63,238.71,501000000.0
2007-05-15 20:51:00,238.71,238.71,238.69,238.7,324999996.0
2007-05-15 20:52:00,238.7,238.72,238.69,238.71,124400001.0
2007-05-15 20:53:00,238.71,238.72,238.68,238.69,887999999.0
2007-05-15 20:54:00,238.69,238.73,238.65,238.69,1272500003.0
2007-05-15 20:55:00,238.7,238.71,238.67,238.69,992200006.0
2007-05-15 20:56:00,238.695,238.73,238.69,238.72,1477500001.0
2007-05-15 20:57:00,238.72,238.73,238.7,238.72,448700000.0
2007-05-15 20:58:00,238.72,238.73,238.72,238.73,623200000.0
2007-05-15 20:59:00,238.73,238.77,238.71,238.73,965900004.0
2007-05-15 21:00:00,238.73,238.76,238.71,238.73,848699999.0
2007-05-15 21:01:00,238.72,238.75,238.71,238.74,565300002.0
2007-05-15 21:02:00,238.74,238.76,238.72,238.74,336600000.0
2007-05-15 21:03:00,238.74,238.74,238.72,238.73,168800000.0
2007-05-15 21:04:00,238.73,238.73,238.7,238.71,84500000.0
2007-05-15 21:05:00,238.71,238.74,238.71,238.72,72200000.0
2007-05-15 21:06:00,238.72,238.73,238.7,238.73,59000000.0
2007-05-15 21:07:00,238.73,238.73,238.68,238.71,493799998.0
2007-05-15 21:08:00,238.72,238.72,238.69,238.7,811199998.0
2007-05-15 21:09:00,238.7,238.72,238.68,238.72,723300004.0
2007-05-15 21:10:00,238.73,238.75,238.73,238.75,34800000.0
2007-05-15 21:11:00,238.75,238.75,238.72,238.74,68800000.0
2007-05-15 21:12:00,238.73,238.75,238.73,238.74,295199999.0
2007-05-15 21:13:00,238.74,238.74,238.72,238.74,41300000.0
2007-05-15 21:14:00,238.74,238.75,238.74,238.74,128500000.0
2007-05-15 21:15:00,238.74,238.75,238.73,238.75,104900000.0
2007-05-15 21:16:00,238.74,238.74,238.74,238.74,323600000.0
2007-05-15 21:17:00,238.74,238.75,238.73,238.73,258300000.0
2007-05-15 21:18:00,238.73,238.75,238.72,238.75,342600000.0
2007-05-15 21:19:00,238.75,238.765,238.75,238.76,109200000.0
2007-05-15 21:20:00,238.76,238.77,238.74,238.77,186400000.0
2007-05-15 21:21:00,238.77,238.77,238.7,238.7,157900002.0
2007-05-15 21:22:00,238.71,238.71,238.66,238.68,604900003.0
2007-05-15 21:23:00,238.69,238.69,238.645,238.66,151300000.0
2007-05-15 21:24:00,238.66,238.68,238.64,238.68,209700001.0
2007-05-15 21:25:00,238.68,238.7,238.66,238.66,385200000.0
2007-05-15 21:26:00,238.665,238.7,238.66,238.7,452700002.0
2007-05-15 21:27:00,238.7,238.72,238.695,238.72,355800003.0
2007-05-15 21:28:00,238.715,238.72,238.69,238.72,367000000.0
2007-05-15 21:29:00,238.71,238.75,238.71,238.75,422700003.0
2007-05-15 21:30:00,238.75,238.76,238.74,238.74,43300000.0
2007-05-15 21:31:00,238.74,238.74,238.72,238.74,84600000.0
2007-05-15 21:32:00,238.745,238.76,238.71,238.72,205800000.0
2007-05-15 21:33:00,238.73,238.75,238.72,238.73,225300000.0
2007-05-15 21:34:00,238.72,238.75,238.72,238.74,382900001.0
2007-05-15 21:35:00,238.74,238.74,238.72,238.74,147000000.0
2007-05-15 21:36:00,238.72,238.72,238.69,238.72,244300000.0
2007-05-15 21:37:00,238.72,238.72,238.69,238.7,239900000.0
2007-05-15 21:38:00,238.7,238.72,238.7,238.7,193900000.0
2007-05-15 21:39:00,238.73,238.76,238.73,238.76,74500000.0
2007-05-15 21:40:00,238.76,238.78,238.74,238.77,288800000.0
2007-05-15 21:41:00,238.77,238.78,238.74,238.74,169600000.0
2007-05-15 21:42:00,238.74,238.76,238.72,238.75,110400000.0
2007-05-15 21:43:00,238.75,238.76,238.74,238.74,65100000.0
2007-05-15 21:44:00,238.737,238.739,238.705,238.718,255600000.0
2007-05-15 21:45:00,238.74,238.75,238.74,238.75,15900000.0
2007-05-15 21:46:00,238.75,238.76,238.74,238.75,155400003.0
2007-05-15 21:47:00,238.75,238.75,238.705,238.72,258900004.0
2007-05-15 21:48:00,238.72,238.72,238.7,238.71,155200000.0
2007-05-15 21:49:00,238.71,238.73,238.71,238.72,205400000.0
2007-05-15 21:50:00,238.72,238.73,238.715,238.72,127800000.0
2007-05-15 21:51:00,238.72,238.73,238.71,238.72,89700000.0
2007-05-15 21:52:00,238.72,238.73,238.72,238.72,105300000.0
2007-05-15 21:53:00,238.72,238.72,238.72,238.72,12000000.0
2007-05-15 21:54:00,238.73,238.75,238.72,238.72,45800000.0
2007-05-15 21:55:00,238.73,238.73,238.7,238.7,100100000.0
2007-05-15 21:56:00,238.7,238.73,238.67,238.73,161699999.0
2007-05-15 21:57:00,238.73,238.73,238.71,238.73,34300000.0
2007-05-15 21:58:00,238.73,238.73,238.71,238.71,54800000.0
2007-05-15 21:59:00,238.72,238.74,238.71,238.71,144200000.0
2007-05-15 22:00:00,238.73,238.74,238.705,238.72,191900000.0
2007-05-15 22:01:00,238.72,238.73,238.71,238.73,49500000.0
2007-05-15 22:02:00,238.73,238.76,238.73,238.76,53600000.0
2007-05-15 22:03:00,238.76,238.76,238.71,238.745,241700000.0
2007-05-15 22:04:00,238.75,238.755,238.72,238.74,550299996.0
2007-05-15 22:05:00,238.74,238.75,238.72,238.725,111600000.0
2007-05-15 22:06:00,238.725,238.735,238.725,238.735,84200000.0
2007-05-15 22:07:00,238.735,238.74,238.68,238.71,361000000.0
2007-05-15 22:08:00,238.72,238.72,238.68,238.68,220500000.0
2007-05-15 22:09:00,238.68,238.71,238.665,238.69,209299998.0
2007-05-15 22:10:00,238.695,238.71,238.675,238.7,100600000.0
2007-05-15 22:11:00,238.7,238.7,238.64,238.67,377100003.0
2007-05-15 22:12:00,238.67,238.67,238.65,238.66,103500000.0
2007-05-15 22:13:00,238.67,238.685,238.66,238.685,96600000.0
2007-05-15 22:14:00,238.685,238.685,238.665,238.665,101900000.0
2007-05-15 22:15:00,238.67,238.68,238.66,238.67,122300000.0
2007-05-15 22:16:00,238.67,238.68,238.66,238.68,225600000.0
2007-05-15 22:17:00,238.68,238.685,238.68,238.68,37500000.0
2007-05-15 22:18:00,238.68,238.68,238.66,238.66,172300000.0
2007-05-15 22:19:00,238.655,238.66,238.655,238.66,124800000.0
2007-05-15 22:20:00,238.66,238.69,238.66,238.68,88400000.0
2007-05-15 22:21:00,238.675,238.68,238.675,238.68,453300000.0
2007-05-15 22:22:00,238.68,238.695,238.67,238.69,149800000.0
2007-05-15 22:23:00,238.69,238.695,238.68,238.695,62400000.0
2007-05-15 22:24:00,238.695,238.695,238.66,238.66,292000000.0
2007-05-15 22:25:00,238.66,238.67,238.66,238.66,43200000.0
2007-05-15 22:26:00,238.67,238.67,238.62,238.64,468799999.0
2007-05-15 22:27:00,238.64,238.64,238.605,238.605,149900000.0
2007-05-15 22:28:00,238.6,238.61,238.6,238.6,130600000.0
2007-05-15 22:29:00,238.6,238.61,238.58,238.61,104900000.0
2007-05-15 22:30:00,238.61,238.61,238.585,238.61,184000000.0
2007-05-15 22:31:00,238.61,238.62,238.58,238.61,357499997.0
2007-05-15 22:32:00,238.64,238.64,238.61,238.62,342699994.0
2007-05-15 22:33:00,238.625,238.63,238.62,238.63,44200000.0
2007-05-15 22:34:00,238.64,238.66,238.64,238.66,72500000.0
2007-05-15 22:35:00,238.66,238.66,238.625,238.66,88600000.0
2007-05-15 22:36:00,238.66,238.67,238.64,238.645,247999999.0
2007-05-15 22:37:00,238.645,238.65,238.64,238.64,21400000.0
2007-05-15 22:38:00,238.64,238.64,238.64,238.64,26200000.0
2007-05-15 22:39:00,238.605,238.624,238.605,238.617,79000000.0
2007-05-15 22:40:00,238.64,238.64,238.625,238.625,11400000.0
2007-05-15 22:41:00,238.625,238.625,238.62,238.62,23300000.0
2007-05-15 22:42:00,238.63,238.64,238.63,238.63,115700000.0
2007-05-15 22:43:00,238.64,238.67,238.64,238.64,263399999.0
2007-05-15 22:44:00,238.64,238.7,238.63,238.7,236299999.0
2007-05-15 22:45:00,238.7,238.705,238.7,238.7,78800000.0
2007-05-15 22:46:00,238.7,238.72,238.65,238.65,143200000.0
2007-05-15 22:47:00,238.65,238.72,238.64,238.68,409599997.0
2007-05-15 22:48:00,238.68,238.705,238.67,238.705,44500000.0
2007-05-15 22:49:00,238.705,238.705,238.695,238.695,8700000.0
2007-05-15 22:50:00,238.659,238.66,238.636,238.653,349900000.0
2007-05-15 22:51:00,238.695,238.695,238.63,238.655,201800000.0
2007-05-15 22:52:00,238.66,238.68,238.63,238.68,291700000.0
2007-05-15 22:53:00,238.67,238.69,238.66,238.66,175000000.0
2007-05-15 22:54:00,238.67,238.725,238.67,238.72,357700001.0
2007-05-15 22:55:00,238.72,238.735,238.71,238.725,153800000.0
2007-05-15 22:56:00,238.73,238.765,238.71,238.71,108900000.0
2007-05-15 22:57:00,238.715,238.77,238.715,238.77,248100000.0
2007-05-15 22:58:00,238.77,238.78,238.75,238.78,139100002.0
2007-05-15 22:59:00,238.78,238.84,238.78,238.82,233299999.0
2007-05-15 23:00:00,238.82,238.88,238.8,238.8,72200000.0
2007-05-15 23:01:00,238.8,238.8,238.74,238.78,119600000.0
2007-05-15 23:02:00,238.76,238.79,238.74,238.77,71200000.0
2007-05-15 23:03:00,238.77,238.79,238.77,238.78,48300000.0
2007-05-15 23:04:00,238.79,238.8,238.79,238.8,11100000.0
2007-05-15 23:05:00,238.8,238.8,238.8,238.8,800000.0
2007-05-15 23:06:00,238.738,238.779,238.738,238.776,125200000.0
2007-05-15 23:07:00,238.79,238.82,238.77,238.79,232300002.0
2007-05-15 23:08:00,238.81,238.84,238.81,238.82,84000000.0
2007-05-15 23:09:00,238.83,238.84,238.81,238.81,94600000.0
2007-05-15 23:10:00,238.82,238.83,238.82,238.82,9600000.0
2007-05-15 23:11:00,238.81,238.82,238.77,238.78,80800000.0
2007-05-15 23:12:00,238.79,238.79,238.78,238.78,27000000.0
2007-05-15 23:13:00,238.8,238.81,238.75,238.8,185000000.0
2007-05-15 23:14:00,238.8,238.82,238.74,238.79,220999999.0
2007-05-15 23:15:00,238.79,238.81,238.775,238.775,132900000.0
2007-05-15 23:16:00,238.79,238.82,238.79,238.8,90300000.0
2007-05-15 23:17:00,238.82,238.85,238.8,238.85,131700000.0
2007-05-15 23:18:00,238.87,238.87,238.84,238.845,170400000.0
2007-05-15 23:19:00,238.845,238.87,238.84,238.86,133800000.0
2007-05-15 23:20:00,238.86,238.86,238.82,238.84,165700000.0
2007-05-15 23:21:00,238.85,238.85,238.81,238.81,40400000.0
2007-05-15 23:22:00,238.81,238.84,238.78,238.83,124000000.0
2007-05-15 23:23:00,238.83,238.83,238.81,238.83,135600000.0
2007-05-15 23:24:00,238.82,238.83,238.82,238.83,60700000.0
2007-05-15 23:25:00,238.83,238.83,238.77,238.77,46800000.0
2007-05-15 23:26:00,238.77,238.81,238.74,238.77,246200001.0
2007-05-15 23:27:00,238.8,238.83,238.78,238.815,46700000.0
2007-05-15 23:28:00,238.825,238.825,238.79,238.79,140700000.0
2007-05-15 23:29:00,238.79,238.79,238.745,238.765,121100000.0
2007-05-15 23:30:00,238.765,238.78,238.75,238.78,61700000.0
2007-05-15 23:31:00,238.79,238.79,238.775,238.775,14000000.0
2007-05-15 23:32:00,238.79,238.795,238.785,238.785,11100000.0
2007-05-15 23:33:00,238.785,238.795,238.775,238.785,67600000.0
2007-05-15 23:34:00,238.795,238.815,238.79,238.79,121800000.0
2007-05-15 23:35:00,238.79,238.795,238.78,238.78,56700000.0
2007-05-15 23:36:00,238.78,238.78,238.765,238.765,8600000.0
2007-05-15 23:37:00,238.744,238.747,238.733,238.733,82699998.0
2007-05-15 23:38:00,238.765,238.765,238.765,238.765,2900000.0
2007-05-15 23:39:00,238.765,238.785,238.765,238.785,60000000.0
2007-05-15 23:40:00,238.785,238.785,238.78,238.78,31000000.0
2007-05-15 23:41:00,238.78,238.79,238.76,238.79,173900001.0
2007-05-15 23:42:00,238.79,238.79,238.775,238.775,10600000.0
2007-05-15 23:43:00,238.775,238.79,238.775,238.79,11000000.0
2007-05-15 23:44:00,238.79,238.79,238.775,238.775,68700000.0
2007-05-15 23:45:00,238.77,238.77,238.74,238.74,134100000.0
2007-05-15 23:46:00,238.75,238.755,238.745,238.745,35700000.0
2007-05-15 23:47:00,238.731,238.755,238.716,238.729,186000000.0
2007-05-15 23:48:00,238.76,238.765,238.745,238.745,38000000.0
2007-05-15 23:49:00,238.75,238.75,238.74,238.745,106400000.0
2007-05-15 23:50:00,238.745,238.755,238.74,238.755,33800000.0
2007-05-15 23:51:00,238.755,238.755,238.71,238.74,59900000.0
2007-05-15 23:52:00,238.702,238.713,238.669,238.698,186400000.0
2007-05-15 23:53:00,238.715,238.73,238.71,238.72,612800001.0
2007-05-15 23:54:00,238.718,238.731,238.71,238.715,726999998.0
2007-05-15 23:55:00,238.703,238.717,238.691,238.707,329800001.0
2007-05-15 23:56:00,238.714,238.724,238.704,238.707,525800000.0
2007-05-15 23:57:00,238.711,238.718,238.7,238.706,720000003.0
2007-05-15 23:58:00,238.74,238.74,238.74,238.74,23600000.0
2007-05-15 23:59:00,238.74,238.74,238.74,238.74,13300000.0
2007-05-16 00:00:00,238.689,238.7,238.689,238.7,8400000.0
2007-05-16 00:01:00,238.74,238.74,238.74,238.74,800000.0
2007-05-16 00:02:00,238.74,238.74,238.72,238.72,12200000.0
2007-05-16 00:03:00,238.74,238.74,238.655,238.655,93900000.0
2007-05-16 00:04:00,238.65,238.655,238.615,238.615,129000000.0
2007-05-16 00:05:00,238.62,238.62,238.56,238.61,389800000.0
2007-05-16 00:06:00,238.61,238.64,238.61,238.62,66700000.0
2007-05-16 00:07:00,238.608,238.621,238.596,238.6,290000001.0
2007-05-16 00:08:00,238.63,238.67,238.63,238.66,99600000.0
2007-05-16 00:09:00,238.68,238.73,238.67,238.72,134500000.0
2007-05-16 00:10:00,238.74,238.75,238.7,238.7,86900000.0
2007-05-16 00:11:00,238.7,238.71,238.69,238.71,35200000.0
2007-05-16 00:12:00,238.71,238.75,238.7,238.72,200400000.0
2007-05-16 00:13:00,238.74,238.76,238.74,238.74,126900000.0
2007-05-16 00:14:00,238.74,238.8,238.74,238.78,122000000.0
2007-05-16 00:15:00,238.79,238.81,238.76,238.775,460399999.0
2007-05-16 00:16:00,238.78,238.78,238.765,238.78,84900000.0
2007-05-16 00:17:00,238.78,238.8,238.73,238.76,181300000.0
2007-05-16 00:18:00,238.755,238.78,238.73,238.78,86400000.0
2007-05-16 00:19:00,238.78,238.78,238.77,238.78,26000000.0
2007-05-16 00:20:00,238.78,238.78,238.74,238.77,88500000.0
2007-05-16 00:21:00,238.77,238.775,238.75,238.765,100800000.0
2007-05-16 00:22:00,238.77,238.78,238.77,238.77,15300000.0
2007-05-16 00:23:00,238.77,238.8,238.77,238.8,43300000.0
2007-05-16 00:24:00,238.8,238.8,238.78,238.79,23100000.0
2007-05-16 00:25:00,238.795,238.8,238.795,238.8,10100000.0
2007-05-16 00:26:00,238.8,238.84,238.79,238.8,84900000.0
2007-05-16 00:27:00,238.81,238.81,238.8,238.81,52600000.0
2007-05-16 00:28:00,238.81,238.81,238.81,238.81,5300000.0
2007-05-16 00:29:00,238.81,238.81,238.8,238.8,94400000.0
2007-05-16 00:30:00,238.81,238.81,238.8,238.8,48500000.0
2007-05-16 00:31:00,238.81,238.82,238.81,238.82,11300000.0
2007-05-16 00:32:00,238.82,238.83,238.8,238.8,137800000.0
2007-05-16 00:33:00,238.8,238.81,238.8,238.81,32600000.0
2007-05-16 00:34:00,238.82,238.82,238.78,238.79,119200000.0
2007-05-16 00:35:00,238.766,238.781,238.76,238.781,217400000.0
2007-05-16 00:36:00,238.8,238.8,238.76,238.76,54300000.0
2007-05-16 00:37:00,238.78,238.78,238.77,238.77,119000000.0
2007-05-16 00:38:00,238.738,238.756,238.738,238.752,72100000.0
2007-05-16 00:39:00,238.77,238.79,238.77,238.79,223100000.0
2007-05-16 00:40:00,238.79,238.79,238.74,238.75,299700000.0
2007-05-16 00:41:00,238.75,238.75,238.7,238.7,193800000.0
2007-05-16 00:42:00,238.7,238.705,238.68,238.705,76800000.0
2007-05-16 00:43:00,238.71,238.72,238.7,238.72,53200000.0
2007-05-16 00:44:00,238.715,238.74,238.695,238.735,176900000.0
2007-05-16 00:45:00,238.74,238.76,238.7,238.74,71700000.0
2007-05-16 00:46:00,238.75,238.8,238.745,238.79,198999999.0
2007-05-16 00:47:00,238.78,238.78,238.77,238.77,21400000.0
2007-05-16 00:48:00,238.757,238.772,238.739,238.762,778800001.0
2007-05-16 00:49:00,238.78,238.79,238.75,238.77,166000000.0
2007-05-16 00:50:00,238.77,238.79,238.695,238.705,205600000.0
2007-05-16 00:51:00,238.71,238.72,238.65,238.7,310000001.0
2007-05-16 00:52:00,238.71,238.73,238.69,238.73,143900000.0
2007-05-16 00:53:00,238.73,238.77,238.665,238.67,368600000.0
2007-05-16 00:54:00,238.67,238.68,238.625,238.625,184500000.0
2007-05-16 00:55:00,238.655,238.67,238.62,238.63,525700000.0
2007-05-16 00:56:00,238.63,238.65,238.61,238.63,451400000.0
2007-05-16 00:57:00,238.63,238.65,238.62,238.65,314000000.0
2007-05-16 00:58:00,238.65,238.67,238.65,238.65,300200000.0
2007-05-16 00:59:00,238.65,238.73,238.63,238.72,525200000.0
2007-05-16 01:00:00,238.73,238.75,238.7,238.71,252499999.0
2007-05-16 01:01:00,238.71,238.71,238.69,238.7,177599999.0
2007-05-16 01:02:00,238.7,238.7,238.68,238.68,18800000.0
2007-05-16 01:03:00,238.69,238.71,238.67,238.7,659099997.0
2007-05-16 01:04:00,238.695,238.7,238.67,238.67,206499996.0
2007-05-16 01:05:00,238.67,238.67,238.65,238.67,421999994.0
2007-05-16 01:06:00,238.66,238.68,238.6,238.62,345800001.0
2007-05-16 01:07:00,238.62,238.62,238.61,238.62,59900000.0
2007-05-16 01:08:00,238.63,238.65,238.63,238.65,79600000.0
2007-05-16 01:09:00,238.65,238.65,238.65,238.65,17200000.0
2007-05-16 01:10:00,238.64,238.65,238.63,238.63,85000000.0
2007-05-16 01:11:00,238.63,238.64,238.63,238.64,57200000.0
2007-05-16 01:12:00,238.64,238.64,238.64,238.64,3600000.0
2007-05-16 01:13:00,238.64,238.64,238.64,238.64,3600000.0
2007-05-16 01:14:00,238.608,238.611,238.597,238.598,291100000.0
2007-05-16 01:15:00,238.64,238.64,238.63,238.63,14000000.0
2007-05-16 01:16:00,238.64,238.66,238.64,238.64,99100000.0
2007-05-16 01:17:00,238.64,238.65,238.64,238.65,51600000.0
2007-05-16 01:18:00,238.629,238.643,238.616,238.621,505099995.0
2007-05-16 01:19:00,238.65,238.66,238.65,238.66,124600000.0
2007-05-16 01:20:00,238.67,238.67,238.65,238.65,148900000.0
2007-05-16 01:21:00,238.576,238.619,238.574,238.619,64500000.0
2007-05-16 01:22:00,238.613,238.633,238.613,238.618,63799999.0
2007-05-16 01:23:00,238.624,238.632,238.61,238.632,226399998.0
2007-05-16 01:24:00,238.65,238.67,238.65,238.67,39300000.0
2007-05-16 01:25:00,238.67,238.67,238.66,238.67,42600000.0
2007-05-16 01:26:00,238.67,238.73,238.67,238.72,324099999.0
2007-05-16 01:27:00,238.72,238.72,238.66,238.68,399300000.0
2007-05-16 01:28:00,238.68,238.71,238.68,238.695,177600000.0
2007-05-16 01:29:00,238.7,238.7,238.66,238.68,92500000.0
2007-05-16 01:30:00,238.68,238.7,238.68,238.7,176900000.0
2007-05-16 01:31:00,238.7,238.7,238.65,238.66,156099999.0
2007-05-16 01:32:00,238.66,238.68,238.65,238.67,144900000.0
2007-05-16 01:33:00,238.665,238.67,238.65,238.65,132100000.0
2007-05-16 01:34:00,238.65,238.67,238.65,238.65,93700000.0
2007-05-16 01:35:00,238.65,238.69,238.65,238.67,221500000.0
2007-05-16 01:36:00,238.67,238.67,238.66,238.67,50400000.0
2007-05-16 01:37:00,238.66,238.67,238.635,238.65,347200000.0
2007-05-16 01:38:00,238.65,238.66,238.65,238.65,65200000.0
2007-05-16 01:39:00,238.617,238.627,238.607,238.619,1001300006.0
2007-05-16 01:40:00,238.65,238.65,238.65,238.65,12000000.0
2007-05-16 01:41:00,238.65,238.65,238.65,238.65,30000000.0
2007-05-16 01:42:00,238.63,238.67,238.63,238.65,79000000.0
2007-05-16 01:43:00,238.65,238.65,238.63,238.65,64800000.0
2007-05-16 01:44:00,238.64,238.65,238.64,238.65,24900000.0
2007-05-16 01:45:00,238.65,238.65,238.62,238.63,129800000.0
2007-05-16 01:46:00,238.62,238.63,238.62,238.62,92200000.0
2007-05-16 01:47:00,238.6,238.605,238.588,238.6,583100005.0
2007-05-16 01:48:00,238.595,238.605,238.59,238.593,387200004.0
2007-05-16 01:49:00,238.62,238.63,238.59,238.59,202500000.0
2007-05-16 01:50:00,238.58,238.59,238.57,238.57,196700000.0
2007-05-16 01:51:00,238.57,238.59,238.57,238.57,398499999.0
2007-05-16 01:52:00,238.58,238.63,238.575,238.63,465300003.0
2007-05-16 01:53:00,238.625,238.65,238.61,238.61,375200000.0
2007-05-16 01:54:00,238.61,238.61,238.59,238.61,354199998.0
2007-05-16 01:55:00,238.61,238.63,238.6,238.6,147900000.0
2007-05-16 01:56:00,238.61,238.67,238.61,238.65,293899998.0
2007-05-16 01:57:00,238.65,238.66,238.63,238.645,166699999.0
2007-05-16 01:58:00,238.65,238.68,238.64,238.68,169000000.0
2007-05-16 01:59:00,238.68,238.68,238.65,238.68,221400001.0
2007-05-16 02:00:00,238.68,238.68,238.62,238.63,393600000.0
2007-05-16 02:01:00,238.64,238.69,238.63,238.69,296100000.0
2007-05-16 02:02:00,238.69,238.7,238.67,238.68,258000000.0
2007-05-16 02:03:00,238.68,238.69,238.675,238.69,101500000.0
2007-05-16 02:04:00,238.69,238.69,238.68,238.68,50300000.0
2007-05-16 02:05:00,238.68,238.68,238.655,238.655,64700000.0
2007-05-16 02:06:00,238.66,238.66,238.64,238.64,73100000.0
2007-05-16 02:07:00,238.64,238.64,238.625,238.635,63400000.0
2007-05-16 02:08:00,238.63,238.63,238.61,238.62,192300000.0
2007-05-16 02:09:00,238.62,238.64,238.61,238.63,85100000.0
2007-05-16 02:10:00,238.635,238.68,238.635,238.68,229400000.0
2007-05-16 02:11:00,238.68,238.68,238.65,238.66,291700000.0
2007-05-16 02:12:00,238.66,238.66,238.61,238.64,647699996.0
2007-05-16 02:13:00,238.64,238.65,238.59,238.62,571699999.0
2007-05-16 02:14:00,238.62,238.64,238.61,238.64,195100000.0
2007-05-16 02:15:00,238.64,238.64,238.62,238.64,192000000.0
2007-05-16 02:16:00,238.63,238.63,238.6,238.61,369599999.0
2007-05-16 02:17:00,238.61,238.62,238.59,238.6,700399996.0
2007-05-16 02:18:00,238.63,238.66,238.63,238.64,226700000.0
2007-05-16 02:19:00,238.64,238.64,238.63,238.63,115500000.0
2007-05-16 02:20:00,238.64,238.66,238.63,238.66,248700000.0
2007-05-16 02:21:00,238.65,238.68,238.65,238.65,69600000.0
2007-05-16 02:22:00,238.65,238.65,238.64,238.65,123700000.0
2007-05-16 02:23:00,238.65,238.65,238.61,238.61,708200007.0
2007-05-16 02:24:00,238.62,238.64,238.6,238.6,242600001.0
2007-05-16 02:25:00,238.61,238.62,238.6,238.6,412200004.0
2007-05-16 02:26:00,238.6,238.61,238.6,238.61,64300001.0
2007-05-16 02:27:00,238.62,238.65,238.6,238.65,303899997.0
2007-05-16 02:28:00,238.65,238.65,238.59,238.61,456500000.0
2007-05-16 02:29:00,238.61,238.62,238.6,238.62,217900000.0
2007-05-16 02:30:00,238.62,238.63,238.61,238.62,528200000.0
2007-05-16 02:31:00,238.62,238.66,238.62,238.66,1838200001.0
2007-05-16 02:32:00,238.65,238.68,238.64,238.68,101500000.0
2007-05-16 02:33:00,238.68,238.7,238.64,238.66,458900000.0
2007-05-16 02:34:00,238.65,238.66,238.63,238.66,153400000.0
2007-05-16 02:35:00,238.66,238.66,238.63,238.64,254199998.0
2007-05-16 02:36:00,238.64,238.66,238.64,238.64,101000000.0
2007-05-16 02:37:00,238.63,238.65,238.63,238.65,56400000.0
2007-05-16 02:38:00,238.65,238.67,238.64,238.655,178300000.0
2007-05-16 02:39:00,238.66,238.66,238.64,238.65,163600000.0
2007-05-16 02:40:00,238.65,238.66,238.64,238.64,184000001.0
2007-05-16 02:41:00,238.64,238.66,238.64,238.64,343899998.0
2007-05-16 02:42:00,238.66,238.66,238.6,238.62,171200000.0
2007-05-16 02:43:00,238.62,238.64,238.62,238.64,378300000.0
2007-05-16 02:44:00,238.65,238.65,238.62,238.63,295300001.0
2007-05-16 02:45:00,238.64,238.65,238.62,238.63,108400000.0
2007-05-16 02:46:00,238.63,238.63,238.62,238.63,196300000.0
2007-05-16 02:47:00,238.63,238.66,238.63,238.65,360100000.0
2007-05-16 02:48:00,238.65,238.67,238.64,238.64,468599999.0
2007-05-16 02:49:00,238.64,238.65,238.62,238.62,386100000.0
2007-05-16 02:50:00,238.61,238.62,238.6,238.62,103200001.0
2007-05-16 02:51:00,238.62,238.65,238.62,238.65,540300000.0
2007-05-16 02:52:00,238.65,238.65,238.63,238.63,741799993.0
2007-05-16 02:53:00,238.63,238.63,238.61,238.625,304299999.0
2007-05-16 02:54:00,238.64,238.74,238.64,238.735,1135200002.0
2007-05-16 02:55:00,238.74,238.78,238.7,238.715,1033599998.0
2007-05-16 02:56:00,238.74,238.74,238.69,238.71,861799996.0
2007-05-16 02:57:00,238.71,238.73,238.69,238.7,691400000.0
2007-05-16 02:58:00,238.7,238.7,238.68,238.68,301000000.0
2007-05-16 02:59:00,238.69,238.7,238.68,238.7,534400000.0
2007-05-16 03:00:00,238.7,238.72,238.69,238.71,262399999.0
2007-05-16 03:01:00,238.71,238.74,238.71,238.74,467500000.0
2007-05-16 03:02:00,238.74,238.78,238.74,238.755,518999996.0
2007-05-16 03:03:00,238.76,238.78,238.735,238.75,479400002.0
2007-05-16 03:04:00,238.75,238.78,238.75,238.78,538999999.0
2007-05-16 03:05:00,238.78,238.8,238.77,238.79,342900000.0
2007-05-16 03:06:00,238.795,238.81,238.78,238.81,298699997.0
2007-05-16 03:07:00,238.82,238.82,238.72,238.73,653400000.0
2007-05-16 03:08:00,238.72,238.74,238.66,238.7,339100000.0
2007-05-16 03:09:00,238.7,238.7,238.66,238.66,261900000.0
2007-05-16 03:10:00,238.66,238.66,238.64,238.66,290000000.0
2007-05-16 03:11:00,238.65,238.66,238.62,238.66,206600000.0
2007-05-16 03:12:00,238.65,238.66,238.62,238.63,202700000.0
2007-05-16 03:13:00,238.64,238.68,238.615,238.66,698800002.0
2007-05-16 03:14:00,238.67,238.68,238.66,238.66,165800000.0
2007-05-16 03:15:00,238.66,238.685,238.64,238.685,320300001.0
2007-05-16 03:16:00,238.69,238.7,238.68,238.7,223900000.0
2007-05-16 03:17:00,238.7,238.71,238.69,238.71,67699999.0
2007-05-16 03:18:00,238.71,238.71,238.68,238.68,197400000.0
2007-05-16 03:19:00,238.68,238.69,238.68,238.69,29000000.0
2007-05-16 03:20:00,238.69,238.7,238.67,238.69,101200000.0
2007-05-16 03:21:00,238.7,238.7,238.67,238.68,87800000.0
2007-05-16 03:22:00,238.67,238.7,238.66,238.67,179100000.0
2007-05-16 03:23:00,238.67,238.7,238.66,238.68,246400000.0
2007-05-16 03:24:00,238.68,238.7,238.68,238.69,70400000.0
2007-05-16 03:25:00,238.69,238.69,238.66,238.66,97600000.0
2007-05-16 03:26:00,238.66,238.68,238.66,238.68,460400000.0
2007-05-16 03:27:00,238.68,238.69,238.68,238.69,45300000.0
2007-05-16 03:28:00,238.69,238.7,238.69,238.69,64300000.0
2007-05-16 03:29:00,238.69,238.69,238.66,238.66,218100000.0
2007-05-16 03:30:00,238.67,238.67,238.65,238.66,154599998.0
2007-05-16 03:31:00,238.66,238.68,238.64,238.64,113100000.0
2007-05-16 03:32:00,238.64,238.655,238.62,238.64,241900000.0
2007-05-16 03:33:00,238.64,238.65,238.64,238.65,71000000.0
2007-05-16 03:34:00,238.65,238.66,238.64,238.66,120000000.0
2007-05-16 03:35:00,238.66,238.67,238.61,238.63,273800000.0
2007-05-16 03:36:00,238.625,238.65,238.62,238.645,285300000.0
2007-05-16 03:37:00,238.65,238.65,238.62,238.64,303300000.0
2007-05-16 03:38:00,238.64,238.66,238.62,238.64,524599998.0
2007-05-16 03:39:00,238.64,238.64,238.62,238.64,375000000.0
2007-05-16 03:40:00,238.63,238.64,238.62,238.64,125700000.0
2007-05-16 03:41:00,238.64,238.66,238.635,238.64,295600002.0
2007-05-16 03:42:00,238.66,238.66,238.62,238.64,561600000.0
2007-05-16 03:43:00,238.65,238.65,238.63,238.64,356599999.0
2007-05-16 03:44:00,238.64,238.66,238.63,238.64,341300001.0
2007-05-16 03:45:00,238.66,238.66,238.64,238.64,77500000.0
2007-05-16 03:46:00,238.64,238.66,238.64,238.66,131500000.0
2007-05-16 03:47:00,238.65,238.65,238.63,238.63,70200000.0
2007-05-16 03:48:00,238.63,238.64,238.61,238.61,375600001.0
2007-05-16 03:49:00,238.61,238.64,238.61,238.61,225900000.0
2007-05-16 03:50:00,238.605,238.65,238.6,238.65,653999996.0
2007-05-16 03:51:00,238.65,238.66,238.6,238.62,937100002.0
2007-05-16 03:52:00,238.61,238.61,238.57,238.6,715099998.0
2007-05-16 03:53:00,238.6,238.6,238.57,238.58,954299995.0
2007-05-16 03:54:00,238.585,238.62,238.57,238.61,716500006.0
2007-05-16 03:55:00,238.62,238.63,238.6,238.61,132300000.0
2007-05-16 03:56:00,238.61,238.62,238.6,238.61,106500000.0
2007-05-16 03:57:00,238.62,238.62,238.6,238.61,236000000.0
2007-05-16 03:58:00,238.61,238.65,238.6,238.65,363600000.0
2007-05-16 03:59:00,238.65,238.65,238.61,238.64,462900000.0
2007-05-16 04:00:00,238.64,238.64,238.63,238.63,22100000.0
2007-05-16 04:01:00,238.63,238.64,238.62,238.63,423300000.0
2007-05-16 04:02:00,238.63,238.64,238.6,238.61,395199999.0
2007-05-16 04:03:00,238.61,238.63,238.61,238.62,127499998.0
2007-05-16 04:04:00,238.63,238.64,238.62,238.63,91800000.0
2007-05-16 04:05:00,238.63,238.66,238.63,238.63,257000000.0
2007-05-16 04:06:00,238.63,238.65,238.625,238.65,301500000.0
2007-05-16 04:07:00,238.655,238.67,238.64,238.66,558800000.0
2007-05-16 04:08:00,238.66,238.66,238.63,238.65,172200000.0
2007-05-16 04:09:00,238.655,238.68,238.65,238.67,603599999.0
2007-05-16 04:10:00,238.67,238.69,238.66,238.66,405000000.0
2007-05-16 04:11:00,238.66,238.66,238.64,238.64,85800000.0
2007-05-16 04:12:00,238.65,238.65,238.64,238.64,39700000.0
2007-05-16 04:13:00,238.64,238.65,238.62,238.65,70600000.0
2007-05-16 04:14:00,238.65,238.66,238.63,238.65,178400000.0
2007-05-16 04:15:00,238.65,238.65,238.64,238.64,85400000.0
2007-05-16 04:16:00,238.64,238.66,238.64,238.66,117600000.0
2007-05-16 04:17:00,238.66,238.68,238.66,238.67,50000000.0
2007-05-16 04:18:00,238.67,238.67,238.64,238.66,92100000.0
2007-05-16 04:19:00,238.66,238.66,238.64,238.65,83000000.0
2007-05-16 04:20:00,238.655,238.66,238.655,238.655,21700000.0
2007-05-16 04:21:00,238.66,238.66,238.61,238.63,55500000.0
2007-05-16 04:22:00,238.63,238.65,238.63,238.64,123900000.0
2007-05-16 04:23:00,238.64,238.66,238.64,238.66,71600000.0
2007-05-16 04:24:00,238.66,238.66,238.65,238.65,43600000.0
2007-05-16 04:25:00,238.65,238.65,238.62,238.63,282700000.0
2007-05-16 04:26:00,238.63,238.63,238.6,238.6,257000000.0
2007-05-16 04:27:00,238.6,238.63,238.6,238.62,354500000.0
2007-05-16 04:28:00,238.62,238.63,238.61,238.62,47900000.0
2007-05-16 04:29:00,238.63,238.65,238.62,238.62,85300000.0
2007-05-16 04:30:00,238.62,238.63,238.62,238.62,22000000.0
2007-05-16 04:31:00,238.62,238.64,238.62,238.64,61500000.0
2007-05-16 04:32:00,238.64,238.64,238.62,238.63,197800001.0
2007-05-16 04:33:00,238.63,238.63,238.62,238.62,259200000.0
2007-05-16 04:34:00,238.62,238.66,238.62,238.66,126900000.0
2007-05-16 04:35:00,238.64,238.66,238.63,238.66,319800000.0
2007-05-16 04:36:00,238.655,238.67,238.65,238.66,70700000.0
2007-05-16 04:37:00,238.66,238.66,238.65,238.65,25600000.0
2007-05-16 04:38:00,238.65,238.66,238.65,238.66,73200000.0
2007-05-16 04:39:00,238.66,238.66,238.66,238.66,26100000.0
2007-05-16 04:40:00,238.66,238.66,238.66,238.66,25800000.0
2007-05-16 04:41:00,238.634,238.651,238.625,238.64,171300000.0
2007-05-16 04:42:00,238.66,238.66,238.65,238.65,45500000.0
2007-05-16 04:43:00,238.65,238.65,238.64,238.64,104300000.0
2007-05-16 04:44:00,238.65,238.67,238.65,238.66,122200000.0
2007-05-16 04:45:00,238.66,238.68,238.66,238.66,105200000.0
2007-05-16 04:46:00,238.66,238.67,238.65,238.65,115200000.0
2007-05-16 04:47:00,238.66,238.67,238.65,238.67,138300000.0
2007-05-16 04:48:00,238.67,238.67,238.67,238.67,10100000.0
2007-05-16 04:49:00,238.627,238.627,238.608,238.608,9600000.0
2007-05-16 04:50:00,238.67,238.67,238.66,238.66,80800000.0
2007-05-16 04:51:00,238.67,238.67,238.67,238.67,12900000.0
2007-05-16 04:52:00,238.67,238.67,238.65,238.65,148500000.0
2007-05-16 04:53:00,238.65,238.65,238.64,238.64,36600000.0
2007-05-16 04:54:00,238.64,238.64,238.63,238.63,74300000.0
2007-05-16 04:55:00,238.579,238.607,238.579,238.595,101700003.0
2007-05-16 04:56:00,238.635,238.64,238.63,238.63,77100000.0
2007-05-16 04:57:00,238.63,238.63,238.62,238.62,113200000.0
2007-05-16 04:58:00,238.63,238.63,238.62,238.62,27700000.0
2007-05-16 04:59:00,238.62,238.63,238.61,238.63,40600000.0
2007-05-16 05:00:00,238.62,238.63,238.62,238.63,32100000.0
2007-05-16 05:01:00,238.63,238.65,238.63,238.64,59900000.0
2007-05-16 05:02:00,238.64,238.65,238.64,238.64,350800000.0
2007-05-16 05:03:00,238.64,238.64,238.63,238.64,132600000.0
2007-05-16 05:04:00,238.64,238.64,238.64,238.64,396800000.0
2007-05-16 05:05:00,238.64,238.64,238.64,238.64,432100000.0
2007-05-16 05:06:00,238.64,238.67,238.64,238.66,125600000.0
2007-05-16 05:07:00,238.67,238.67,238.66,238.66,60500000.0
2007-05-16 05:08:00,238.612,238.652,238.612,238.627,206600000.0
2007-05-16 05:09:00,238.66,238.66,238.64,238.64,39500000.0
2007-05-16 05:10:00,238.65,238.66,238.65,238.66,37600000.0
2007-05-16 05:11:00,238.66,238.66,238.66,238.66,16800000.0
2007-05-16 05:12:00,238.66,238.66,238.66,238.66,26400000.0
2007-05-16 05:13:00,238.66,238.66,238.65,238.65,20200000.0
2007-05-16 05:14:00,238.65,238.65,238.65,238.65,16900000.0
2007-05-16 05:15:00,238.65,238.65,238.64,238.64,62400000.0
2007-05-16 05:16:00,238.64,238.66,238.64,238.64,70200000.0
2007-05-16 05:17:00,238.62,238.625,238.615,238.62,126400000.0
2007-05-16 05:18:00,238.65,238.65,238.64,238.64,28500000.0
2007-05-16 05:19:00,238.629,238.642,238.598,238.598,90400001.0
2007-05-16 05:20:00,238.604,238.635,238.602,238.602,84000000.0
2007-05-16 05:21:00,238.64,238.64,238.64,238.64,99300000.0
2007-05-16 05:22:00,238.64,238.65,238.64,238.65,226100000.0
2007-05-16 05:23:00,238.65,238.66,238.65,238.66,69400000.0
2007-05-16 05:24:00,238.66,238.66,238.65,238.66,28100000.0
2007-05-16 05:25:00,238.628,238.639,238.626,238.626,79800000.0
2007-05-16 05:26:00,238.66,238.67,238.66,238.66,94400000.0
2007-05-16 05:27:00,238.66,238.68,238.66,238.68,305000000.0
2007-05-16 05:28:00,238.68,238.68,238.66,238.66,191500001.0
2007-05-16 05:29:00,238.66,238.66,238.66,238.66,58700000.0
2007-05-16 05:30:00,238.66,238.66,238.66,238.66,8700000.0
2007-05-16 05:31:00,238.66,238.66,238.66,238.66,60100000.0
2007-05-16 05:32:00,238.66,238.66,238.655,238.655,28200000.0
2007-05-16 05:33:00,238.66,238.66,238.64,238.66,94600000.0
2007-05-16 05:34:00,238.66,238.66,238.65,238.66,112000000.0
2007-05-16 05:35:00,238.66,238.69,238.66,238.67,182700000.0
2007-05-16 05:36:00,238.67,238.69,238.65,238.68,272300000.0
2007-05-16 05:37:00,238.68,238.68,238.67,238.68,184500000.0
2007-05-16 05:38:00,238.68,238.7,238.68,238.7,76300000.0
2007-05-16 05:39:00,238.7,238.7,238.68,238.68,258700000.0
2007-05-16 05:40:00,238.68,238.7,238.68,238.7,77900000.0
2007-05-16 05:41:00,238.7,238.7,238.69,238.7,122000000.0
2007-05-16 05:42:00,238.7,238.7,238.68,238.685,143700000.0
2007-05-16 05:43:00,238.68,238.69,238.675,238.68,127000001.0
2007-05-16 05:44:00,238.69,238.7,238.69,238.7,21900000.0
2007-05-16 05:45:00,238.7,238.7,238.68,238.7,55900000.0
2007-05-16 05:46:00,238.7,238.7,238.69,238.69,79000000.0
2007-05-16 05:47:00,238.69,238.7,238.69,238.7,72400001.0
2007-05-16 05:48:00,238.69,238.69,238.69,238.69,14400000.0
2007-05-16 05:49:00,238.69,238.69,238.69,238.69,160200000.0
2007-05-16 05:50:00,238.66,238.67,238.657,238.67,215199998.0
2007-05-16 05:51:00,238.69,238.69,238.69,238.69,38400000.0
2007-05-16 05:52:00,238.69,238.7,238.69,238.7,40700000.0
2007-05-16 05:53:00,238.71,238.73,238.71,238.73,49500000.0
2007-05-16 05:54:00,238.72,238.72,238.7,238.7,245100000.0
2007-05-16 05:55:00,238.71,238.73,238.705,238.72,274400000.0
2007-05-16 05:56:00,238.73,238.73,238.73,238.73,75800000.0
2007-05-16 05:57:00,238.74,238.78,238.74,238.765,598899999.0
2007-05-16 05:58:00,238.765,238.77,238.755,238.77,48000000.0
2007-05-16 05:59:00,238.77,238.78,238.75,238.75,145800000.0
2007-05-16 06:00:00,238.75,238.76,238.75,238.76,22700001.0
2007-05-16 06:01:00,238.698,238.744,238.698,238.725,73900000.0
2007-05-16 06:02:00,238.75,238.78,238.75,238.78,99400001.0
2007-05-16 06:03:00,238.79,238.81,238.76,238.78,697800001.0
2007-05-16 06:04:00,238.78,238.79,238.75,238.76,175400000.0
2007-05-16 06:05:00,238.76,238.76,238.75,238.76,81700000.0
2007-05-16 06:06:00,238.76,238.76,238.73,238.73,237599998.0
2007-05-16 06:07:00,238.74,238.77,238.73,238.77,222700001.0
2007-05-16 06:08:00,238.77,238.78,238.75,238.75,266500001.0
2007-05-16 06:09:00,238.75,238.76,238.74,238.76,252599998.0
2007-05-16 06:10:00,238.724,238.761,238.712,238.75,232300001.0
2007-05-16 06:11:00,238.76,238.76,238.74,238.76,172500000.0
2007-05-16 06:12:00,238.76,238.78,238.76,238.78,202200001.0
2007-05-16 06:13:00,238.78,238.83,238.76,238.81,496800000.0
2007-05-16 06:14:00,238.82,238.84,238.78,238.81,387400001.0
2007-05-16 06:15:00,238.81,238.82,238.79,238.81,274200001.0
2007-05-16 06:16:00,238.81,238.82,238.805,238.81,118000000.0
2007-05-16 06:17:00,238.81,238.85,238.8,238.83,575899999.0
2007-05-16 06:18:00,238.82,238.85,238.8,238.81,410700002.0
2007-05-16 06:19:00,238.81,238.82,238.8,238.81,148700001.0
2007-05-16 06:20:00,238.81,238.82,238.8,238.81,45000000.0
2007-05-16 06:21:00,238.82,238.82,238.8,238.81,169800000.0
2007-05-16 06:22:00,238.81,238.84,238.8,238.84,158199999.0
2007-05-16 06:23:00,238.85,238.85,238.82,238.84,395600002.0
2007-05-16 06:24:00,238.84,238.85,238.82,238.82,231799999.0
2007-05-16 06:25:00,238.83,238.85,238.82,238.83,467299997.0
2007-05-16 06:26:00,238.83,238.85,238.82,238.83,175199999.0
2007-05-16 06:27:00,238.83,238.84,238.82,238.82,142200001.0
2007-05-16 06:28:00,238.792,238.805,238.792,238.804,85100000.0
2007-05-16 06:29:00,238.82,238.82,238.8,238.82,156000000.0
2007-05-16 06:30:00,238.82,238.82,238.775,238.8,380100002.0
2007-05-16 06:31:00,238.81,238.83,238.81,238.82,408200003.0
2007-05-16 06:32:00,238.82,238.84,238.82,238.82,226400000.0
2007-05-16 06:33:00,238.815,238.87,238.81,238.84,270000000.0
2007-05-16 06:34:00,238.85,238.86,238.85,238.86,41300000.0
2007-05-16 06:35:00,238.85,238.86,238.84,238.84,362199999.0
2007-05-16 06:36:00,238.84,238.87,238.82,238.86,361000000.0
2007-05-16 06:37:00,238.85,238.88,238.83,238.86,474000000.0
2007-05-16 06:38:00,238.865,238.87,238.86,238.86,33000000.0
2007-05-16 06:39:00,238.86,238.86,238.835,238.85,217100000.0
2007-05-16 06:40:00,238.86,238.86,238.835,238.84,226700000.0
2007-05-16 06:41:00,238.85,238.85,238.835,238.835,45400000.0
2007-05-16 06:42:00,238.84,238.86,238.83,238.84,189200000.0
2007-05-16 06:43:00,238.84,238.84,238.83,238.835,24800000.0
2007-05-16 06:44:00,238.85,238.88,238.85,238.87,309400000.0
2007-05-16 06:45:00,238.87,238.91,238.87,238.89,460400001.0
2007-05-16 06:46:00,238.89,238.91,238.87,238.87,250000000.0
2007-05-16 06:47:00,238.87,238.87,238.86,238.86,219699999.0
2007-05-16 06:48:00,238.86,238.87,238.81,238.81,246900000.0
2007-05-16 06:49:00,238.81,238.84,238.81,238.82,315400000.0
2007-05-16 06:50:00,238.83,238.83,238.79,238.79,614799999.0
2007-05-16 06:51:00,238.79,238.81,238.765,238.765,396500000.0
2007-05-16 06:52:00,238.77,238.82,238.77,238.82,328400000.0
2007-05-16 06:53:00,238.82,238.83,238.79,238.79,353600000.0
2007-05-16 06:54:00,238.8,238.8,238.77,238.79,132900000.0
2007-05-16 06:55:00,238.79,238.82,238.775,238.81,322900000.0
2007-05-16 06:56:00,238.81,238.82,238.8,238.81,136300000.0
2007-05-16 06:57:00,238.81,238.83,238.78,238.8,526100002.0
2007-05-16 06:58:00,238.81,238.83,238.8,238.82,344100000.0
2007-05-16 06:59:00,238.81,238.82,238.8,238.81,220900000.0
2007-05-16 07:00:00,238.82,238.83,238.8,238.81,522799999.0
2007-05-16 07:01:00,238.82,238.84,238.81,238.83,364000000.0
2007-05-16 07:02:00,238.83,238.84,238.8,238.84,486900000.0
2007-05-16 07:03:00,238.84,238.85,238.82,238.82,102700000.0
2007-05-16 07:04:00,238.82,238.84,238.81,238.815,250000000.0
2007-05-16 07:05:00,238.82,238.82,238.78,238.79,502399999.0
2007-05-16 07:06:00,238.79,238.8,238.78,238.8,422499997.0
2007-05-16 07:07:00,238.8,238.83,238.8,238.81,163000000.0
2007-05-16 07:08:00,238.8,238.81,238.785,238.79,273300000.0
2007-05-16 07:09:00,238.8,238.8,238.77,238.79,281200000.0
2007-05-16 07:10:00,238.79,238.82,238.78,238.8,158199999.0
2007-05-16 07:11:00,238.8,238.8,238.79,238.79,92100000.0
2007-05-16 07:12:00,238.79,238.81,238.79,238.8,275300000.0
2007-05-16 07:13:00,238.8,238.82,238.79,238.79,93200000.0
2007-05-16 07:14:00,238.795,238.8,238.79,238.79,28200000.0
2007-05-16 07:15:00,238.79,238.81,238.79,238.8,127200000.0
2007-05-16 07:16:00,238.81,238.81,238.81,238.81,30800000.0
2007-05-16 07:17:00,238.82,238.83,238.81,238.81,163300000.0
2007-05-16 07:18:00,238.81,238.83,238.81,238.83,67700000.0
2007-05-16 07:19:00,238.805,238.824,238.78,238.817,640000003.0
2007-05-16 07:20:00,238.835,238.84,238.835,238.84,13800000.0
2007-05-16 07:21:00,238.85,238.85,238.83,238.83,109500000.0
2007-05-16 07:22:00,238.83,238.83,238.82,238.83,46600000.0
2007-05-16 07:23:00,238.83,238.83,238.81,238.83,75600000.0
2007-05-16 07:24:00,238.83,238.83,238.8,238.8,134300000.0
2007-05-16 07:25:00,238.8,238.81,238.77,238.81,196999999.0
2007-05-16 07:26:00,238.81,238.81,238.81,238.81,20000000.0
2007-05-16 07:27:00,238.81,238.83,238.81,238.83,48000000.0
2007-05-16 07:28:00,238.83,238.86,238.81,238.83,215900000.0
2007-05-16 07:29:00,238.83,238.84,238.83,238.83,114300000.0
2007-05-16 07:30:00,238.83,238.91,238.83,238.9,261400000.0
2007-05-16 07:31:00,238.9,238.9,238.86,238.86,242399998.0
2007-05-16 07:32:00,238.86,238.87,238.85,238.86,99900000.0
2007-05-16 07:33:00,238.88,238.9,238.84,238.865,334900002.0
2007-05-16 07:34:00,238.865,238.92,238.865,238.88,281799999.0
2007-05-16 07:35:00,238.88,238.91,238.88,238.91,145300000.0
2007-05-16 07:36:00,238.9,238.91,238.87,238.89,761999998.0
2007-05-16 07:37:00,238.88,238.9,238.88,238.88,188500000.0
2007-05-16 07:38:00,238.88,238.88,238.86,238.87,444500000.0
2007-05-16 07:39:00,238.86,238.86,238.82,238.82,160800000.0
2007-05-16 07:40:00,238.81,238.84,238.79,238.84,518500001.0
2007-05-16 07:41:00,238.84,238.84,238.82,238.83,295899996.0
2007-05-16 07:42:00,238.83,238.85,238.82,238.82,364099998.0
2007-05-16 07:43:00,238.84,238.85,238.82,238.85,90200000.0
2007-05-16 07:44:00,238.85,238.85,238.83,238.85,73600000.0
2007-05-16 07:45:00,238.85,238.85,238.83,238.85,52800000.0
2007-05-16 07:46:00,238.825,238.83,238.81,238.82,345500002.0
2007-05-16 07:47:00,238.83,238.83,238.8,238.83,481499994.0
2007-05-16 07:48:00,238.82,238.83,238.81,238.83,268800000.0
2007-05-16 07:49:00,238.83,238.88,238.82,238.88,422299996.0
2007-05-16 07:50:00,238.88,238.92,238.87,238.88,540300000.0
2007-05-16 07:51:00,238.88,238.89,238.86,238.89,347400000.0
2007-05-16 07:52:00,238.89,238.89,238.89,238.89,6800000.0
2007-05-16 07:53:00,238.89,238.9,238.88,238.88,72000000.0
2007-05-16 07:54:00,238.89,238.94,238.86,238.94,513799999.0
2007-05-16 07:55:00,238.94,238.94,238.88,238.91,523399992.0
2007-05-16 07:56:00,238.9,238.92,238.9,238.91,176000000.0
2007-05-16 07:57:00,238.91,238.995,238.9,238.94,749499999.0
2007-05-16 07:58:00,238.94,239.0,238.9,238.97,663100000.0
2007-05-16 07:59:00,238.97,239.1,238.97,239.1,553400000.0
2007-05-16 08:00:00,239.1,239.105,239.005,239.01,1239700003.0
2007-05-16 08:01:00,239.02,239.02,238.98,239.01,418400001.0
2007-05-16 08:02:00,239.02,239.025,238.955,238.955,630200000.0
2007-05-16 08:03:00,238.96,238.98,238.91,238.935,710400005.0
2007-05-16 08:04:00,238.935,239.02,238.93,238.95,761600004.0
2007-05-16 08:05:00,238.965,239.0,238.955,238.97,533899998.0
2007-05-16 08:06:00,238.97,238.97,238.95,238.95,138800000.0
2007-05-16 08:07:00,238.95,238.96,238.95,238.96,90000000.0
2007-05-16 08:08:00,238.95,238.98,238.94,238.96,679000009.0
2007-05-16 08:09:00,238.96,238.97,238.945,238.96,73099999.0
2007-05-16 08:10:00,238.955,238.955,238.915,238.94,420300000.0
2007-05-16 08:11:00,238.94,238.94,238.91,238.91,314000000.0
2007-05-16 08:12:00,238.91,238.93,238.91,238.93,793300003.0
2007-05-16 08:13:00,238.93,238.93,238.91,238.91,118400000.0
2007-05-16 08:14:00,238.91,238.94,238.91,238.92,194400000.0
2007-05-16 08:15:00,238.92,238.945,238.92,238.93,377400003.0
2007-05-16 08:16:00,238.92,238.945,238.9,238.9,414999999.0
2007-05-16 08:17:00,238.9,238.92,238.875,238.875,967700000.0
2007-05-16 08:18:00,238.89,238.9,238.87,238.88,453200000.0
2007-05-16 08:19:00,238.88,238.89,238.86,238.86,371000000.0
2007-05-16 08:20:00,238.85,238.86,238.82,238.84,819399999.0
2007-05-16 08:21:00,238.84,238.84,238.74,238.77,1183900000.0
2007-05-16 08:22:00,238.78,238.78,238.7,238.73,1438100001.0
2007-05-16 08:23:00,238.73,238.78,238.73,238.74,502400000.0
2007-05-16 08:24:00,238.74,238.78,238.71,238.77,540100000.0
2007-05-16 08:25:00,238.755,238.78,238.74,238.76,235200000.0
2007-05-16 08:26:00,238.76,238.78,238.76,238.78,345800000.0
2007-05-16 08:27:00,238.78,238.79,238.76,238.77,216500000.0
2007-05-16 08:28:00,238.77,238.78,238.75,238.78,292700000.0
2007-05-16 08:29:00,238.78,238.79,238.71,238.74,734600003.0
2007-05-16 08:30:00,238.74,238.78,238.74,238.78,1128900007.0
2007-05-16 08:31:00,238.78,238.86,238.78,238.84,944699999.0
2007-05-16 08:32:00,238.84,238.84,238.79,238.815,1465800005.0
2007-05-16 08:33:00,238.815,238.86,238.8,238.83,617800002.0
2007-05-16 08:34:00,238.82,238.83,238.76,238.77,891600001.0
2007-05-16 08:35:00,238.77,238.8,238.74,238.795,761399999.0
2007-05-16 08:36:00,238.79,238.85,238.79,238.82,1050900006.0
2007-05-16 08:37:00,238.81,238.865,238.81,238.845,1642300004.0
2007-05-16 08:38:00,238.84,238.88,238.83,238.85,1960900042.0
2007-05-16 08:39:00,238.85,238.875,238.85,238.87,313500007.0
2007-05-16 08:40:00,238.875,238.88,238.82,238.84,745500003.0
2007-05-16 08:41:00,238.83,238.86,238.82,238.86,435600007.0
2007-05-16 08:42:00,238.88,238.9,238.85,238.85,509200001.0
2007-05-16 08:43:00,238.865,238.88,238.85,238.87,413400002.0
2007-05-16 08:44:00,238.86,238.91,238.845,238.9,677500011.0
2007-05-16 08:45:00,238.9,238.96,238.89,238.94,807900003.0
2007-05-16 08:46:00,238.94,238.94,238.89,238.89,749900003.0
2007-05-16 08:47:00,238.88,238.9,238.83,238.85,782900003.0
2007-05-16 08:48:00,238.85,238.89,238.85,238.88,1171099998.0
2007-05-16 08:49:00,238.88,238.9,238.87,238.88,403800007.0
2007-05-16 08:50:00,238.88,238.9,238.87,238.895,950500008.0
2007-05-16 08:51:00,238.895,238.9,238.84,238.86,1746200011.0
2007-05-16 08:52:00,238.86,238.86,238.81,238.84,771800005.0
2007-05-16 08:53:00,238.855,238.89,238.84,238.89,600900003.0
2007-05-16 08:54:00,238.89,238.92,238.89,238.9,661600006.0
2007-05-16 08:55:00,238.89,238.945,238.88,238.935,554700004.0
2007-05-16 08:56:00,238.93,238.95,238.92,238.92,538500000.0
2007-05-16 08:57:00,238.92,238.985,238.92,238.98,392800000.0
2007-05-16 08:58:00,238.98,238.98,238.935,238.96,492000002.0
2007-05-16 08:59:00,238.96,238.96,238.93,238.96,441200000.0
2007-05-16 09:00:00,238.965,238.98,238.93,238.97,722500001.0
2007-05-16 09:01:00,238.98,238.99,238.94,238.94,866699999.0
2007-05-16 09:02:00,238.95,238.96,238.88,238.885,1408299997.0
2007-05-16 09:03:00,238.885,238.885,238.835,238.86,1255900014.0
2007-05-16 09:04:00,238.865,238.88,238.81,238.84,785300002.0
2007-05-16 09:05:00,238.835,238.88,238.75,238.84,2099100007.0
2007-05-16 09:06:00,238.83,238.85,238.79,238.79,919400001.0
2007-05-16 09:07:00,238.8,238.84,238.795,238.84,708400004.0
2007-05-16 09:08:00,238.82,238.86,238.82,238.84,576300000.0
2007-05-16 09:09:00,238.84,238.87,238.83,238.86,504500004.0
2007-05-16 09:10:00,238.88,238.91,238.87,238.88,710200000.0
2007-05-16 09:11:00,238.88,238.89,238.85,238.865,1040900006.0
2007-05-16 09:12:00,238.87,238.87,238.83,238.85,774500004.0
2007-05-16 09:13:00,238.85,238.885,238.85,238.87,418600001.0
2007-05-16 09:14:00,238.87,238.905,238.86,238.87,638899998.0
2007-05-16 09:15:00,238.89,238.91,238.88,238.9,672100007.0
2007-05-16 09:16:00,238.88,238.89,238.835,238.85,575200002.0
2007-05-16 09:17:00,238.85,238.87,238.84,238.845,131200000.0
2007-05-16 09:18:00,238.85,238.86,238.8,238.85,606800009.0
2007-05-16 09:19:00,238.845,238.87,238.83,238.87,433100005.0
2007-05-16 09:20:00,238.87,238.9,238.87,238.88,416800002.0
2007-05-16 09:21:00,238.885,238.89,238.875,238.89,143000000.0
2007-05-16 09:22:00,238.89,238.94,238.89,238.94,1148599994.0
2007-05-16 09:23:00,238.93,239.03,238.93,239.02,1029700005.0
2007-05-16 09:24:00,239.025,239.05,238.98,239.0,1006199997.0
2007-05-16 09:25:00,239.0,239.03,238.99,239.015,657499999.0
2007-05-16 09:26:00,239.03,239.09,239.03,239.09,890700001.0
2007-05-16 09:27:00,239.08,239.11,239.08,239.08,896200006.0
2007-05-16 09:28:00,239.08,239.13,239.08,239.11,397112503.0
2007-05-16 09:29:00,239.13,239.13,239.03,239.03,1013987497.0
2007-05-16 09:30:00,239.03,239.03,238.99,239.005,289800001.0
2007-05-16 09:31:00,239.0,239.03,238.99,239.02,838100000.0
2007-05-16 09:32:00,239.02,239.07,239.01,239.05,736300001.0
2007-05-16 09:33:00,239.055,239.07,239.03,239.06,765899998.0
2007-05-16 09:34:00,239.06,239.08,239.05,239.06,390400000.0
2007-05-16 09:35:00,239.06,239.09,239.06,239.07,1214399996.0
2007-05-16 09:36:00,239.07,239.08,239.06,239.07,613000001.0
2007-05-16 09:37:00,239.07,239.08,239.01,239.08,574200000.0
2007-05-16 09:38:00,239.08,239.08,239.04,239.05,247400000.0
2007-05-16 09:39:00,239.05,239.09,239.05,239.08,321400000.0
2007-05-16 09:40:00,239.09,239.12,239.05,239.11,1113899999.0
2007-05-16 09:41:00,239.12,239.125,239.07,239.07,654500003.0
2007-05-16 09:42:00,239.07,239.08,239.03,239.03,716600000.0
2007-05-16 09:43:00,239.04,239.06,239.01,239.05,980099998.0
2007-05-16 09:44:00,239.04,239.14,239.04,239.14,1004499996.0
2007-05-16 09:45:00,239.14,239.18,239.14,239.18,710900001.0
2007-05-16 09:46:00,239.17,239.17,239.12,239.12,702799999.0
2007-05-16 09:47:00,239.12,239.15,239.11,239.13,816600009.0
2007-05-16 09:48:00,239.13,239.13,239.1,239.11,527100001.0
2007-05-16 09:49:00,239.11,239.12,239.07,239.07,875500005.0
2007-05-16 09:50:00,239.07,239.09,239.06,239.07,318000001.0
2007-05-16 09:51:00,239.07,239.07,239.03,239.03,681600000.0
2007-05-16 09:52:00,239.03,239.03,238.97,238.98,598300001.0
2007-05-16 09:53:00,238.98,238.99,238.97,238.97,353299999.0
2007-05-16 09:54:00,238.97,239.005,238.97,238.99,651500006.0
2007-05-16 09:55:00,238.99,239.0,238.98,238.985,217800001.0
2007-05-16 09:56:00,238.99,239.0,238.97,239.0,378200002.0
2007-05-16 09:57:00,239.0,239.02,238.99,239.0,626200001.0
2007-05-16 09:58:00,239.02,239.05,239.01,239.04,192700001.0
2007-05-16 09:59:00,239.04,239.045,239.02,239.025,401099998.0
2007-05-16 10:00:00,239.02,239.05,239.0,239.0,184900000.0
2007-05-16 10:01:00,239.0,239.05,239.0,239.05,448599999.0
2007-05-16 10:02:00,239.05,239.05,239.0,239.01,115900000.0
2007-05-16 10:03:00,239.01,239.01,238.98,238.98,507000004.0
2007-05-16 10:04:00,239.01,239.01,238.98,239.0,410599998.0
2007-05-16 10:05:00,239.0,239.03,238.995,239.01,606600003.0
2007-05-16 10:06:00,239.01,239.04,238.995,239.0,583800002.0
2007-05-16 10:07:00,239.0,239.03,238.99,239.005,269300000.0
2007-05-16 10:08:00,239.0,239.01,238.99,238.99,707800000.0
2007-05-16 10:09:00,239.0,239.01,238.98,239.0,1155899995.0
2007-05-16 10:10:00,239.01,239.02,239.0,239.005,408299998.0
2007-05-16 10:11:00,239.005,239.055,239.005,239.05,718600000.0
2007-05-16 10:12:00,239.05,239.07,239.04,239.07,1190100003.0
2007-05-16 10:13:00,239.07,239.08,239.04,239.07,840300000.0
2007-05-16 10:14:00,239.06,239.08,239.04,239.04,464700001.0
2007-05-16 10:15:00,239.04,239.05,239.03,239.045,281200003.0
2007-05-16 10:16:00,239.05,239.05,239.02,239.03,484200001.0
2007-05-16 10:17:00,239.04,239.05,239.02,239.02,438599996.0
2007-05-16 10:18:00,239.02,239.05,239.02,239.05,1104799997.0
2007-05-16 10:19:00,239.05,239.05,239.0,239.02,786799995.0
2007-05-16 10:20:00,239.03,239.05,239.01,239.04,1000999999.0
2007-05-16 10:21:00,239.04,239.04,239.02,239.02,567099998.0
2007-05-16 10:22:00,239.02,239.03,239.01,239.025,312200001.0
2007-05-16 10:23:00,239.03,239.06,239.025,239.06,185100002.0
2007-05-16 10:24:00,239.06,239.07,239.03,239.07,282100001.0
2007-05-16 10:25:00,239.07,239.07,239.06,239.07,70400000.0
2007-05-16 10:26:00,239.07,239.09,239.06,239.07,455300000.0
2007-05-16 10:27:00,239.07,239.07,239.03,239.035,486300002.0
2007-05-16 10:28:00,239.04,239.05,239.04,239.05,302500001.0
2007-05-16 10:29:00,239.05,239.075,239.04,239.04,557000004.0
2007-05-16 10:30:00,239.05,239.05,238.87,239.01,1261400008.0
2007-05-16 10:31:00,239.01,239.01,238.92,238.93,927500000.0
2007-05-16 10:32:00,238.94,238.96,238.91,238.91,711700004.0
2007-05-16 10:33:00,238.92,238.96,238.92,238.95,462999997.0
2007-05-16 10:34:00,238.95,238.95,238.95,238.95,67500000.0
2007-05-16 10:35:00,238.95,239.02,238.95,239.02,474000002.0
2007-05-16 10:36:00,239.02,239.03,238.98,239.02,1034500001.0
2007-05-16 10:37:00,239.03,239.06,239.02,239.03,455399997.0
2007-05-16 10:38:00,239.03,239.05,239.0,239.0,643500003.0
2007-05-16 10:39:00,239.0,239.02,238.97,239.0,787899999.0
2007-05-16 10:40:00,239.0,239.03,239.0,239.02,839599999.0
2007-05-16 10:41:00,239.015,239.02,238.99,239.01,1940299997.0
2007-05-16 10:42:00,239.01,239.04,238.985,239.025,679799999.0
2007-05-16 10:43:00,239.03,239.07,238.97,239.06,947400000.0
2007-05-16 10:44:00,239.06,239.1,239.03,239.1,1133899999.0
2007-05-16 10:45:00,239.08,239.12,239.08,239.1,751200000.0
2007-05-16 10:46:00,239.1,239.1,239.06,239.07,477999998.0
2007-05-16 10:47:00,239.07,239.07,239.045,239.05,609099990.0
2007-05-16 10:48:00,239.05,239.07,239.05,239.07,460200002.0
2007-05-16 10:49:00,239.07,239.09,239.04,239.07,740500003.0
2007-05-16 10:50:00,239.075,239.11,239.075,239.105,530700000.0
2007-05-16 10:51:00,239.105,239.105,239.07,239.075,479600004.0
2007-05-16 10:52:00,239.075,239.095,239.075,239.09,351799999.0
2007-05-16 10:53:00,239.085,239.105,239.07,239.08,708999998.0
2007-05-16 10:54:00,239.08,239.08,239.07,239.07,236200000.0
2007-05-16 10:55:00,239.06,239.07,239.04,239.07,387500003.0
2007-05-16 10:56:00,239.06,239.07,239.03,239.07,281800000.0
2007-05-16 10:57:00,239.07,239.07,239.05,239.06,76100000.0
2007-05-16 10:58:00,239.05,239.06,239.01,239.04,532299999.0
2007-05-16 10:59:00,239.04,239.06,239.02,239.02,716200001.0
2007-05-16 11:00:00,239.02,239.03,239.01,239.02,1012300003.0
2007-05-16 11:01:00,239.02,239.02,239.0,239.0,581599998.0
2007-05-16 11:02:00,239.0,239.02,239.0,239.0,367699999.0
2007-05-16 11:03:00,239.0,239.0,238.98,238.985,217999997.0
2007-05-16 11:04:00,238.985,239.0,238.97,238.99,573499998.0
2007-05-16 11:05:00,238.99,239.01,238.98,238.99,509700001.0
2007-05-16 11:06:00,238.99,239.01,238.94,238.94,614300001.0
2007-05-16 11:07:00,238.94,238.96,238.94,238.955,373300000.0
2007-05-16 11:08:00,238.96,238.96,238.94,238.95,230500000.0
2007-05-16 11:09:00,238.95,238.98,238.95,238.97,245200000.0
2007-05-16 11:10:00,238.97,239.0,238.96,238.97,488000000.0
2007-05-16 11:11:00,238.97,238.97,238.95,238.96,126900000.0
2007-05-16 11:12:00,238.965,238.97,238.95,238.95,313700000.0
2007-05-16 11:13:00,238.955,238.98,238.95,238.96,92600000.0
2007-05-16 11:14:00,238.965,238.965,238.9,238.94,835099998.0
2007-05-16 11:15:00,238.94,238.97,238.93,238.96,276600000.0
2007-05-16 11:16:00,238.97,238.97,238.95,238.96,576200002.0
2007-05-16 11:17:00,238.96,238.97,238.96,238.96,296500000.0
2007-05-16 11:18:00,238.96,238.96,238.92,238.93,344400000.0
2007-05-16 11:19:00,238.93,238.96,238.9,238.95,640800000.0
2007-05-16 11:20:00,238.95,238.98,238.925,238.98,1131500005.0
2007-05-16 11:21:00,238.98,239.0,238.96,238.97,1312600002.0
2007-05-16 11:22:00,238.98,238.98,238.89,238.92,2128800010.0
2007-05-16 11:23:00,238.92,238.96,238.9,238.95,516899999.0
2007-05-16 11:24:00,238.96,239.0,238.925,238.99,860500002.0
2007-05-16 11:25:00,238.99,239.03,238.96,239.01,1147100004.0
2007-05-16 11:26:00,239.01,239.11,238.99,239.11,1677199993.0
2007-05-16 11:27:00,239.11,239.19,239.1,239.175,1263200003.0
2007-05-16 11:28:00,239.175,239.18,239.115,239.115,742400001.0
2007-05-16 11:29:00,239.11,239.14,239.09,239.12,1232500011.0
2007-05-16 11:30:00,239.13,239.16,239.09,239.15,600200003.0
2007-05-16 11:31:00,239.14,239.26,239.03,239.03,933099998.0
2007-05-16 11:32:00,239.05,239.065,238.96,239.005,892899991.0
2007-05-16 11:33:00,239.0,239.045,238.96,239.0,1495699999.0
2007-05-16 11:34:00,239.01,239.01,238.97,238.99,1271899993.0
2007-05-16 11:35:00,238.99,239.0,238.95,238.98,1403299988.0
2007-05-16 11:36:00,238.98,239.02,238.85,238.85,1287900003.0
2007-05-16 11:37:00,238.86,238.89,238.78,238.82,1900700005.0
2007-05-16 11:38:00,238.82,238.85,238.81,238.82,1182199992.0
2007-05-16 11:39:00,238.82,238.9,238.82,238.86,1198799996.0
2007-05-16 11:40:00,238.86,238.92,238.86,238.92,773300004.0
2007-05-16 11:41:00,238.92,238.94,238.88,238.88,874099988.0
2007-05-16 11:42:00,238.88,238.88,238.87,238.87,833699991.0
2007-05-16 11:43:00,238.87,238.98,238.85,238.945,1129500000.0
2007-05-16 11:44:00,238.945,239.05,238.935,239.04,1463900005.0
2007-05-16 11:45:00,239.04,239.06,238.99,239.0,1166400001.0
2007-05-16 11:46:00,239.0,239.01,238.955,238.96,1173599997.0
2007-05-16 11:47:00,238.96,238.96,238.92,238.945,904099993.0
2007-05-16 11:48:00,238.95,238.95,238.92,238.93,401600000.0
2007-05-16 11:49:00,238.93,238.96,238.92,238.92,1722400003.0
2007-05-16 11:50:00,238.9,238.915,238.86,238.9,1213999999.0
2007-05-16 11:51:00,238.9,238.93,238.88,238.92,1302400000.0
2007-05-16 11:52:00,238.92,238.95,238.9,238.935,1791200004.0
2007-05-16 11:53:00,238.94,238.96,238.89,238.9,1298200002.0
2007-05-16 11:54:00,238.89,238.96,238.89,238.93,1660900004.0
2007-05-16 11:55:00,238.94,238.99,238.93,238.97,1481700000.0
2007-05-16 11:56:00,238.97,238.98,238.93,238.95,439699998.0
2007-05-16 11:57:00,238.95,238.97,238.945,238.96,370500000.0
2007-05-16 11:58:00,238.96,239.005,238.96,239.0,553599999.0
2007-05-16 11:59:00,239.0,239.0,238.94,238.94,655700003.0
2007-05-16 12:00:00,238.94,238.97,238.92,238.92,688599996.0
2007-05-16 12:01:00,238.92,238.94,238.92,238.93,751000001.0
2007-05-16 12:02:00,238.93,238.975,238.92,238.96,1148799999.0
2007-05-16 12:03:00,238.96,238.97,238.945,238.945,352099998.0
2007-05-16 12:04:00,238.95,238.965,238.94,238.94,235200000.0
2007-05-16 12:05:00,238.94,238.97,238.94,238.95,731400000.0
2007-05-16 12:06:00,238.95,238.96,238.94,238.94,663299997.0
2007-05-16 12:07:00,238.935,238.97,238.935,238.96,922599987.0
2007-05-16 12:08:00,238.98,238.985,238.96,238.965,485399998.0
2007-05-16 12:09:00,238.965,239.0,238.95,238.97,935500004.0
2007-05-16 12:10:00,238.97,238.98,238.96,238.96,675900006.0
2007-05-16 12:11:00,238.96,238.98,238.88,238.9,1473900003.0
2007-05-16 12:12:00,238.9,238.93,238.88,238.88,928900003.0
2007-05-16 12:13:00,238.89,238.9,238.87,238.88,1206399996.0
2007-05-16 12:14:00,238.89,238.93,238.87,238.9,1022199998.0
2007-05-16 12:15:00,238.9,238.9,238.83,238.84,665999999.0
2007-05-16 12:16:00,238.84,238.87,238.84,238.84,470399998.0
2007-05-16 12:17:00,238.84,238.88,238.84,238.87,754699999.0
2007-05-16 12:18:00,238.855,238.91,238.85,238.9,478000000.0
2007-05-16 12:19:00,238.9,238.91,238.88,238.9,581599997.0
2007-05-16 12:20:00,238.9,238.93,238.88,238.92,401100000.0
2007-05-16 12:21:00,238.93,238.93,238.92,238.92,207700000.0
2007-05-16 12:22:00,238.93,238.93,238.92,238.93,171800000.0
2007-05-16 12:23:00,238.92,238.93,238.91,238.92,610299998.0
2007-05-16 12:24:00,238.92,238.92,238.9,238.9,349799999.0
2007-05-16 12:25:00,238.9,238.9,238.89,238.89,238300003.0
2007-05-16 12:26:00,238.89,238.905,238.88,238.88,437899998.0
2007-05-16 12:27:00,238.88,238.91,238.87,238.895,537099998.0
2007-05-16 12:28:00,238.89,238.895,238.865,238.88,223300001.0
2007-05-16 12:29:00,238.88,238.88,238.85,238.88,373700000.0
2007-05-16 12:30:00,238.88,238.89,238.87,238.89,652499995.0
2007-05-16 12:31:00,238.885,238.915,238.885,238.915,325400000.0
2007-05-16 12:32:00,238.915,238.94,238.91,238.93,768699990.0
2007-05-16 12:33:00,238.92,238.95,238.905,238.92,309100001.0
2007-05-16 12:34:00,238.92,238.92,238.905,238.92,98600001.0
2007-05-16 12:35:00,238.92,238.96,238.91,238.94,899499999.0
2007-05-16 12:36:00,238.96,238.96,238.94,238.94,173699996.0
2007-05-16 12:37:00,238.94,238.94,238.92,238.92,130800002.0
2007-05-16 12:38:00,238.92,238.92,238.89,238.915,1176999984.0
2007-05-16 12:39:00,238.91,238.95,238.91,238.93,466900000.0
2007-05-16 12:40:00,238.93,238.93,238.91,238.92,454699993.0
2007-05-16 12:41:00,238.92,238.94,238.9,238.92,579100000.0
2007-05-16 12:42:00,238.92,238.925,238.9,238.9,389200001.0
2007-05-16 12:43:00,238.89,238.93,238.87,238.89,608999997.0
2007-05-16 12:44:00,238.89,238.91,238.88,238.905,220299999.0
2007-05-16 12:45:00,238.905,238.93,238.885,238.93,827100000.0
2007-05-16 12:46:00,238.93,238.93,238.89,238.89,749599997.0
2007-05-16 12:47:00,238.9,238.94,238.89,238.92,666699999.0
2007-05-16 12:48:00,238.92,238.93,238.88,238.89,702600004.0
2007-05-16 12:49:00,238.89,238.935,238.89,238.935,377300000.0
2007-05-16 12:50:00,238.95,238.99,238.93,238.98,547600000.0
2007-05-16 12:51:00,238.98,238.98,238.95,238.98,1692399998.0
2007-05-16 12:52:00,238.98,238.98,238.92,238.93,1672800009.0
2007-05-16 12:53:00,238.93,238.96,238.93,238.96,426200004.0
2007-05-16 12:54:00,238.96,239.02,238.96,239.01,1382400022.0
2007-05-16 12:55:00,239.02,239.02,238.945,238.97,1288199998.0
2007-05-16 12:56:00,238.99,238.99,238.95,238.96,358599998.0
2007-05-16 12:57:00,238.96,238.98,238.95,238.95,1010900004.0
2007-05-16 12:58:00,238.97,238.97,238.94,238.96,942599998.0
2007-05-16 12:59:00,238.96,238.99,238.94,238.98,1190900001.0
2007-05-16 13:00:00,238.98,238.98,238.94,238.94,546899999.0
2007-05-16 13:01:00,238.94,238.96,238.94,238.96,383100003.0
2007-05-16 13:02:00,238.96,238.98,238.96,238.98,223100000.0
2007-05-16 13:03:00,238.98,238.98,238.96,238.97,347000001.0
2007-05-16 13:04:00,238.97,239.0,238.97,239.0,755499998.0
2007-05-16 13:05:00,238.985,239.0,238.97,238.99,571399997.0
2007-05-16 13:06:00,238.98,238.98,238.92,238.92,857999999.0
2007-05-16 13:07:00,238.92,238.96,238.9,238.96,496499991.0
2007-05-16 13:08:00,238.95,238.98,238.93,238.98,1375700002.0
2007-05-16 13:09:00,238.98,239.005,238.92,239.0,1816099997.0
2007-05-16 13:10:00,239.0,239.0,238.98,239.0,366300003.0
2007-05-16 13:11:00,238.985,239.0,238.96,238.97,529600003.0
2007-05-16 13:12:00,238.97,238.97,238.93,238.94,774700006.0
2007-05-16 13:13:00,238.94,238.96,238.92,238.93,1563199998.0
2007-05-16 13:14:00,238.93,238.94,238.92,238.94,643800007.0
2007-05-16 13:15:00,238.94,238.96,238.92,238.93,1362500000.0
2007-05-16 13:16:00,238.94,238.96,238.92,238.945,999499994.0
2007-05-16 13:17:00,238.95,238.96,238.94,238.945,323200000.0
2007-05-16 13:18:00,238.94,238.95,238.92,238.92,703200001.0
2007-05-16 13:19:00,238.93,238.94,238.91,238.925,934699999.0
2007-05-16 13:20:00,238.925,238.94,238.91,238.93,707700000.0
2007-05-16 13:21:00,238.93,238.97,238.93,238.96,700700002.0
2007-05-16 13:22:00,238.96,239.0,238.95,238.95,922699992.0
2007-05-16 13:23:00,238.96,238.99,238.92,238.935,1654100001.0
2007-05-16 13:24:00,238.935,238.95,238.89,238.9,767599998.0
2007-05-16 13:25:00,238.9,238.94,238.88,238.92,1109500001.0
2007-05-16 13:26:00,238.92,238.92,238.9,238.9,562700000.0
2007-05-16 13:27:00,238.9,238.91,238.89,238.91,803299999.0
2007-05-16 13:28:00,238.91,238.92,238.89,238.9,406099999.0
2007-05-16 13:29:00,238.9,238.93,238.9,238.93,285200000.0
2007-05-16 13:30:00,238.92,238.92,238.885,238.9,629000000.0
2007-05-16 13:31:00,238.91,238.91,238.875,238.875,1212199999.0
2007-05-16 13:32:00,238.875,238.9,238.85,238.88,668999999.0
2007-05-16 13:33:00,238.88,238.89,238.88,238.89,329100000.0
2007-05-16 13:34:00,238.89,238.91,238.87,238.89,915800003.0
2007-05-16 13:35:00,238.9,238.9,238.855,238.86,668499998.0
2007-05-16 13:36:00,238.86,238.88,238.85,238.87,459099998.0
2007-05-16 13:37:00,238.87,238.87,238.7,238.72,1114299999.0
2007-05-16 13:38:00,238.705,238.76,238.7,238.72,1547899999.0
2007-05-16 13:39:00,238.72,238.73,238.69,238.73,1660100004.0
2007-05-16 13:40:00,238.73,238.76,238.73,238.74,1253200000.0
2007-05-16 13:41:00,238.75,238.75,238.72,238.75,1081799996.0
2007-05-16 13:42:00,238.75,238.77,238.725,238.725,1181000005.0
2007-05-16 13:43:00,238.74,238.74,238.71,238.72,665800000.0
2007-05-16 13:44:00,238.72,238.78,238.72,238.77,1163699995.0
2007-05-16 13:45:00,238.78,238.8,238.77,238.8,1153899999.0
2007-05-16 13:46:00,238.79,238.79,238.76,238.78,956800004.0
2007-05-16 13:47:00,238.77,238.78,238.74,238.78,507900003.0
2007-05-16 13:48:00,238.78,238.8,238.77,238.8,1425000011.0
2007-05-16 13:49:00,238.79,238.81,238.765,238.77,1229999993.0
2007-05-16 13:50:00,238.78,238.78,238.72,238.73,1676899997.0
2007-05-16 13:51:00,238.72,238.75,238.72,238.75,1204699989.0
2007-05-16 13:52:00,238.74,238.79,238.74,238.76,660199999.0
2007-05-16 13:53:00,238.77,238.79,238.765,238.78,660199999.0
2007-05-16 13:54:00,238.78,238.79,238.74,238.78,1062800005.0
2007-05-16 13:55:00,238.78,238.81,238.77,238.79,1218799995.0
2007-05-16 13:56:00,238.79,238.83,238.79,238.81,912000001.0
2007-05-16 13:57:00,238.81,238.82,238.8,238.81,953299996.0
2007-05-16 13:58:00,238.81,238.85,238.81,238.845,1134200000.0
2007-05-16 13:59:00,238.85,238.86,238.82,238.82,1103899987.0
2007-05-16 14:00:00,238.83,238.85,238.81,238.815,953299998.0
2007-05-16 14:01:00,238.82,238.84,238.815,238.82,500100000.0
2007-05-16 14:02:00,238.82,238.87,238.81,238.87,960300003.0
2007-05-16 14:03:00,238.87,239.055,238.86,238.92,1114000001.0
2007-05-16 14:04:00,238.92,238.98,238.9,238.92,1602500001.0
2007-05-16 14:05:00,238.92,238.96,238.92,238.93,871000001.0
2007-05-16 14:06:00,238.93,238.94,238.83,238.85,2039300001.0
2007-05-16 14:07:00,238.84,238.87,238.83,238.87,1299599992.0
2007-05-16 14:08:00,238.87,238.9,238.86,238.9,1116700002.0
2007-05-16 14:09:00,238.91,238.92,238.89,238.9,891300005.0
2007-05-16 14:10:00,238.89,238.895,238.84,238.86,1032600001.0
2007-05-16 14:11:00,238.855,238.87,238.82,238.85,1777300000.0
2007-05-16 14:12:00,238.86,238.91,238.86,238.89,1490300007.0
2007-05-16 14:13:00,238.89,238.93,238.875,238.88,1260000003.0
2007-05-16 14:14:00,238.875,238.9,238.86,238.9,1544600015.0
2007-05-16 14:15:00,238.89,238.93,238.89,238.89,800900001.0
2007-05-16 14:16:00,238.89,238.91,238.845,238.87,1709899997.0
2007-05-16 14:17:00,238.86,238.87,238.845,238.87,1082199999.0
2007-05-16 14:18:00,238.87,238.93,238.83,238.925,1161999993.0
2007-05-16 14:19:00,238.92,238.93,238.91,238.91,712600000.0
2007-05-16 14:20:00,238.91,238.93,238.91,238.91,1206000006.0
2007-05-16 14:21:00,238.91,238.93,238.89,238.91,609200000.0
2007-05-16 14:22:00,238.91,238.91,238.9,238.9,321800003.0
2007-05-16 14:23:00,238.9,238.95,238.89,238.93,1168299980.0
2007-05-16 14:24:00,238.95,238.96,238.93,238.96,383499999.0
2007-05-16 14:25:00,238.96,238.98,238.96,238.96,898499994.0
2007-05-16 14:26:00,238.96,238.96,238.92,238.92,766400003.0
2007-05-16 14:27:00,238.93,238.98,238.93,238.97,1407800012.0
2007-05-16 14:28:00,238.97,239.01,238.92,238.94,1153699992.0
2007-05-16 14:29:00,238.95,238.99,238.89,238.89,1120199996.0
2007-05-16 14:30:00,238.88,239.0,238.85,238.985,937000004.0
2007-05-16 14:31:00,238.985,239.0,238.93,238.955,1494200004.0
2007-05-16 14:32:00,238.96,239.03,238.93,239.03,1461899997.0
2007-05-16 14:33:00,239.0,239.05,239.0,239.04,747500000.0
2007-05-16 14:34:00,239.04,239.04,239.0,239.03,867500000.0
2007-05-16 14:35:00,239.03,239.05,239.02,239.03,1060999997.0
2007-05-16 14:36:00,239.04,239.05,238.995,239.0,1735499989.0
2007-05-16 14:37:00,239.0,239.0,238.94,238.95,1959800011.0
2007-05-16 14:38:00,238.95,238.98,238.92,238.93,1494000000.0
2007-05-16 14:39:00,238.93,238.96,238.91,238.94,1406000006.0
2007-05-16 14:40:00,238.94,238.98,238.93,238.96,1741500000.0
2007-05-16 14:41:00,238.95,239.03,238.93,239.02,1667199997.0
2007-05-16 14:42:00,239.0,239.04,238.98,239.01,1667199997.0
2007-05-16 14:43:00,238.99,239.04,238.985,239.02,1667199997.0
2007-05-16 14:44:00,239.01,239.05,238.99,239.0,1105399998.0
2007-05-16 14:45:00,239.01,239.04,239.0,239.03,1105399998.0
2007-05-16 14:46:00,239.03,239.03,238.99,239.01,1365500005.0
2007-05-16 14:47:00,239.01,239.045,238.99,238.99,1578800001.0
2007-05-16 14:48:00,239.0,239.03,238.98,239.02,1902099999.0
2007-05-16 14:49:00,239.02,239.06,239.015,239.03,1771600008.0
2007-05-16 14:50:00,239.03,239.05,239.0,239.03,1649299996.0
2007-05-16 14:51:00,239.035,239.06,239.01,239.02,1529900006.0
2007-05-16 14:52:00,239.03,239.06,239.01,239.03,1359600004.0
2007-05-16 14:53:00,239.03,239.08,239.03,239.055,848300003.0
2007-05-16 14:54:00,239.055,239.065,239.04,239.04,863300001.0
2007-05-16 14:55:00,239.04,239.07,239.035,239.04,782799998.0
2007-05-16 14:56:00,239.04,239.09,239.035,239.07,1324900005.0
2007-05-16 14:57:00,239.08,239.15,239.08,239.14,1103600007.0
2007-05-16 14:58:00,239.15,239.15,239.095,239.11,2090900003.0
2007-05-16 14:59:00,239.1,239.15,239.09,239.14,1575500007.0
2007-05-16 15:00:00,239.14,239.19,239.14,239.19,694479149.0
2007-05-16 15:01:00,239.17,239.21,239.16,239.17,1829199998.0
2007-05-16 15:02:00,239.18,239.18,239.13,239.18,2077499997.0
2007-05-16 15:03:00,239.18,239.18,239.15,239.15,889199998.0
2007-05-16 15:04:00,239.15,239.18,239.13,239.16,1304399996.0
2007-05-16 15:05:00,239.16,239.2,239.16,239.18,1003299993.0
2007-05-16 15:06:00,239.18,239.2,239.16,239.2,995300003.0
2007-05-16 15:07:00,239.18,239.2,239.14,239.17,981199998.0
2007-05-16 15:08:00,239.17,239.18,239.15,239.175,1470799993.0
2007-05-16 15:09:00,239.17,239.18,239.16,239.18,539100004.0
2007-05-16 15:10:00,239.18,239.19,239.14,239.18,762700001.0
2007-05-16 15:11:00,239.18,239.2,239.16,239.16,679800001.0
2007-05-16 15:12:00,239.17,239.19,239.16,239.17,647799997.0
2007-05-16 15:13:00,239.18,239.2,239.14,239.15,1221999998.0
2007-05-16 15:14:00,239.15,239.22,239.14,239.15,1337500000.0
2007-05-16 15:15:00,239.15,239.19,239.07,239.17,1079000000.0
2007-05-16 15:16:00,239.18,239.22,239.13,239.15,1645200000.0
2007-05-16 15:17:00,239.15,239.16,239.075,239.1,1386800010.0
2007-05-16 15:18:00,239.08,239.11,239.075,239.08,1517299995.0
2007-05-16 15:19:00,239.09,239.11,239.06,239.1,1256300002.0
2007-05-16 15:20:00,239.1,239.14,239.09,239.13,806099999.0
2007-05-16 15:21:00,239.14,239.18,239.13,239.16,940100000.0
2007-05-16 15:22:00,239.16,239.16,239.13,239.15,478500005.0
2007-05-16 15:23:00,239.15,239.17,239.12,239.12,1016600012.0
2007-05-16 15:24:00,239.13,239.14,239.11,239.14,1185499991.0
2007-05-16 15:25:00,239.14,239.16,239.13,239.15,1939500003.0
2007-05-16 15:26:00,239.15,239.18,239.14,239.16,1603700002.0
2007-05-16 15:27:00,239.17,239.19,239.16,239.175,852200003.0
2007-05-16 15:28:00,239.18,239.21,239.15,239.15,857900000.0
2007-05-16 15:29:00,239.15,239.16,239.115,239.14,1358400015.0
2007-05-16 15:30:00,239.14,239.16,239.09,239.16,893599997.0
2007-05-16 15:31:00,239.14,239.19,239.12,239.16,757799991.0
2007-05-16 15:32:00,239.15,239.2,239.15,239.165,956900006.0
2007-05-16 15:33:00,239.17,239.18,239.14,239.15,894900003.0
2007-05-16 15:34:00,239.15,239.15,239.11,239.13,762600004.0
2007-05-16 15:35:00,239.125,239.14,239.11,239.13,898900001.0
2007-05-16 15:36:00,239.13,239.15,239.12,239.12,842499993.0
2007-05-16 15:37:00,239.12,239.165,239.115,239.16,876899997.0
2007-05-16 15:38:00,239.16,239.18,239.14,239.17,1113599995.0
2007-05-16 15:39:00,239.17,239.18,239.17,239.17,274900000.0
2007-05-16 15:40:00,239.17,239.17,239.15,239.16,458600000.0
2007-05-16 15:41:00,239.16,239.2,239.16,239.2,645699999.0
2007-05-16 15:42:00,239.2,239.2,239.15,239.18,995899997.0
2007-05-16 15:43:00,239.18,239.19,239.16,239.17,602399999.0
2007-05-16 15:44:00,239.17,239.21,239.16,239.17,1641400009.0
2007-05-16 15:45:00,239.18,239.2,239.15,239.18,535700000.0
2007-05-16 15:46:00,239.18,239.2,239.15,239.16,809399997.0
2007-05-16 15:47:00,239.16,239.18,239.14,239.145,492500000.0
2007-05-16 15:48:00,239.15,239.16,239.12,239.14,568400000.0
2007-05-16 15:49:00,239.14,239.16,239.14,239.15,435500000.0
2007-05-16 15:50:00,239.15,239.16,239.12,239.13,1153399989.0
2007-05-16 15:51:00,239.13,239.16,239.12,239.16,796200000.0
2007-05-16 15:52:00,239.15,239.17,239.14,239.17,254400000.0
2007-05-16 15:53:00,239.17,239.18,239.16,239.16,386300002.0
2007-05-16 15:54:00,239.17,239.18,239.155,239.16,1392999996.0
2007-05-16 15:55:00,239.18,239.18,239.15,239.155,538499997.0
2007-05-16 15:56:00,239.155,239.255,239.15,239.25,970600002.0
2007-05-16 15:57:00,239.24,239.25,239.21,239.215,765399999.0
2007-05-16 15:58:00,239.23,239.25,239.185,239.19,578599999.0
2007-05-16 15:59:00,239.19,239.22,239.18,239.195,853900003.0
2007-05-16 16:00:00,239.205,239.23,239.19,239.2,881900002.0
2007-05-16 16:01:00,239.21,239.23,239.19,239.2,994100001.0
2007-05-16 16:02:00,239.21,239.24,239.19,239.23,1785099995.0
2007-05-16 16:03:00,239.22,239.24,239.2,239.24,1483699993.0
2007-05-16 16:04:00,239.24,239.28,239.18,239.18,1483699993.0
2007-05-16 16:05:00,239.185,239.2,239.165,239.17,544799998.0
2007-05-16 16:06:00,239.165,239.19,239.15,239.18,1505500000.0
2007-05-16 16:07:00,239.18,239.2,239.15,239.16,1684199997.0
2007-05-16 16:08:00,239.15,239.235,239.14,239.23,1812000004.0
2007-05-16 16:09:00,239.225,239.34,239.195,239.32,1898600002.0
2007-05-16 16:10:00,239.32,239.335,239.29,239.33,1948100006.0
2007-05-16 16:11:00,239.33,239.37,239.33,239.36,265437500.0
2007-05-16 16:12:00,239.36,239.37,239.29,239.31,1057300000.0
2007-05-16 16:13:00,239.31,239.35,239.31,239.32,1982400001.0
2007-05-16 16:14:00,239.32,239.32,239.285,239.3,1414999994.0
2007-05-16 16:15:00,239.3,239.31,239.28,239.29,1100600003.0
2007-05-16 16:16:00,239.29,239.3,239.26,239.28,787900004.0
2007-05-16 16:17:00,239.29,239.3,239.235,239.24,924800001.0
2007-05-16 16:18:00,239.24,239.27,239.235,239.27,749800003.0
2007-05-16 16:19:00,239.27,239.29,239.255,239.275,699700000.0
2007-05-16 16:20:00,239.27,239.31,239.26,239.29,1285700002.0
2007-05-16 16:21:00,239.29,239.33,239.28,239.3,1519199994.0
2007-05-16 16:22:00,239.3,239.32,239.25,239.27,1452200001.0
2007-05-16 16:23:00,239.27,239.3,239.27,239.29,430400000.0
2007-05-16 16:24:00,239.28,239.33,239.27,239.33,832700001.0
2007-05-16 16:25:00,239.33,239.38,239.33,239.38,793062500.0
2007-05-16 16:26:00,239.38,239.38,239.36,239.37,372475000.0
2007-05-16 16:27:00,239.37,239.4,239.365,239.38,307550001.0
2007-05-16 16:28:00,239.38,239.38,239.35,239.36,1046800000.0
2007-05-16 16:29:00,239.36,239.36,239.22,239.24,1855700005.0
2007-05-16 16:30:00,239.24,239.26,239.21,239.23,1134400003.0
2007-05-16 16:31:00,239.23,239.25,239.21,239.24,296959763.0
2007-05-16 16:32:00,239.24,239.3,239.23,239.27,1089732941.0
2007-05-16 16:33:00,239.27,239.3,239.26,239.26,1426200000.0
2007-05-16 16:34:00,239.26,239.31,239.26,239.29,1801200000.0
2007-05-16 16:35:00,239.28,239.29,239.21,239.22,2140100006.0
2007-05-16 16:36:00,239.22,239.25,239.215,239.22,1109000005.0
2007-05-16 16:37:00,239.22,239.23,239.17,239.19,823499999.0
2007-05-16 16:38:00,239.19,239.25,239.19,239.245,823499999.0
2007-05-16 16:39:00,239.245,239.245,239.2,239.21,1427999998.0
2007-05-16 16:40:00,239.2,239.23,239.16,239.17,1133899988.0
2007-05-16 16:41:00,239.17,239.19,239.17,239.19,767200001.0
2007-05-16 16:42:00,239.2,239.2,239.18,239.18,321300000.0
2007-05-16 16:43:00,239.19,239.22,239.165,239.21,601400000.0
2007-05-16 16:44:00,239.205,239.23,239.2,239.22,370899999.0
2007-05-16 16:45:00,239.22,239.22,239.2,239.21,233999999.0
2007-05-16 16:46:00,239.21,239.225,239.195,239.2,1191900001.0
2007-05-16 16:47:00,239.21,239.25,239.2,239.24,1206599996.0
2007-05-16 16:48:00,239.24,239.27,239.23,239.235,1785299999.0
2007-05-16 16:49:00,239.25,239.33,239.24,239.31,1282500004.0
2007-05-16 16:50:00,239.31,239.35,239.3,239.34,1508799992.0
2007-05-16 16:51:00,239.34,239.37,239.32,239.34,1305799996.0
2007-05-16 16:52:00,239.34,239.34,239.27,239.28,887000000.0
2007-05-16 16:53:00,239.28,239.31,239.26,239.29,891200002.0
2007-05-16 16:54:00,239.28,239.31,239.26,239.28,891200002.0
2007-05-16 16:55:00,239.28,239.29,239.25,239.28,805700000.0
2007-05-16 16:56:00,239.28,239.3,239.24,239.26,1143500001.0
2007-05-16 16:57:00,239.26,239.31,239.25,239.31,1180899989.0
2007-05-16 16:58:00,239.3,239.33,239.27,239.28,1049800000.0
2007-05-16 16:59:00,239.28,239.29,239.25,239.28,1412700003.0
2007-05-16 17:00:00,239.26,239.29,239.25,239.265,1006100002.0
2007-05-16 17:01:00,239.27,239.27,239.23,239.26,1392499997.0
2007-05-16 17:02:00,239.26,239.26,239.22,239.24,604200000.0
2007-05-16 17:03:00,239.24,239.25,239.215,239.235,836899998.0
2007-05-16 17:04:00,239.24,239.255,239.235,239.255,231200001.0
2007-05-16 17:05:00,239.255,239.28,239.25,239.27,799600004.0
2007-05-16 17:06:00,239.27,239.32,239.165,239.32,1730700000.0
2007-05-16 17:07:00,239.32,239.33,239.25,239.26,1468900005.0
2007-05-16 17:08:00,239.24,239.26,239.15,239.24,1629499999.0
2007-05-16 17:09:00,239.23,239.25,239.16,239.16,1178900000.0
2007-05-16 17:10:00,239.16,239.18,238.99,238.99,1448999999.0
2007-05-16 17:11:00,238.99,239.17,238.97,239.1,1380599993.0
2007-05-16 17:12:00,239.09,239.1,238.785,238.8,1090599996.0
2007-05-16 17:13:00,239.08,239.08,238.79,238.83,968300002.0
2007-05-16 17:14:00,238.83,238.98,238.78,238.98,1679299997.0
2007-05-16 17:15:00,238.97,238.99,238.89,238.91,1389800004.0
2007-05-16 17:16:00,238.91,238.95,238.89,238.9,1687600002.0
2007-05-16 17:17:00,238.9,239.0,238.86,238.98,1591999996.0
2007-05-16 17:18:00,238.98,239.03,238.97,239.02,1661300004.0
2007-05-16 17:19:00,238.985,238.99,238.93,238.97,1473800001.0
2007-05-16 17:20:00,238.96,239.01,238.95,239.01,1998499995.0
2007-05-16 17:21:00,238.99,239.07,238.99,239.06,1998499995.0
2007-05-16 17:22:00,239.07,239.08,239.02,239.03,1998499995.0
2007-05-16 17:23:00,239.02,239.04,238.99,239.02,1998499995.0
2007-05-16 17:24:00,239.03,239.03,238.99,239.0,1998499995.0
2007-05-16 17:25:00,238.99,238.99,238.95,238.97,1930800001.0
2007-05-16 17:26:00,238.98,239.005,238.97,238.98,1930800001.0
2007-05-16 17:27:00,238.98,238.98,238.95,238.97,955699989.0
2007-05-16 17:28:00,238.97,238.98,238.9,238.91,1907200003.0
2007-05-16 17:29:00,238.91,238.93,238.89,238.92,1522700011.0
2007-05-16 17:30:00,238.92,238.94,238.8,238.85,1781300005.0
2007-05-16 17:31:00,238.76,238.8,238.7,238.74,2006000007.0
2007-05-16 17:32:00,238.75,238.82,238.74,238.8,2006000007.0
2007-05-16 17:33:00,238.84,238.9,238.825,238.9,2006000007.0
2007-05-16 17:34:00,238.9,238.99,238.88,238.95,996800006.0
2007-05-16 17:35:00,238.95,238.95,238.86,238.875,996800006.0
2007-05-16 17:36:00,238.875,238.98,238.865,238.94,1557300017.0
2007-05-16 17:37:00,238.94,238.975,238.92,238.95,925000002.0
2007-05-16 17:38:00,238.96,238.97,238.94,238.96,409200001.0
2007-05-16 17:39:00,238.95,239.01,238.95,238.98,926699997.0
2007-05-16 17:40:00,238.98,239.01,238.96,239.0,926699997.0
2007-05-16 17:41:00,239.0,239.01,238.945,238.97,1153199994.0
2007-05-16 17:42:00,238.97,238.98,238.96,238.98,683799995.0
2007-05-16 17:43:00,238.985,239.01,238.95,238.97,683799995.0
2007-05-16 17:44:00,238.97,238.99,238.95,238.98,1586500004.0
2007-05-16 17:45:00,238.97,239.02,238.97,238.985,641099997.0
2007-05-16 17:46:00,238.985,239.02,238.945,238.945,1593599995.0
2007-05-16 17:47:00,238.94,238.96,238.91,238.93,1268900000.0
2007-05-16 17:48:00,238.9,238.93,238.84,238.84,1268900000.0
2007-05-16 17:49:00,238.88,238.89,238.8,238.86,905100000.0
2007-05-16 17:50:00,238.86,238.95,238.845,238.91,1009099998.0
2007-05-16 17:51:00,238.92,238.92,238.9,238.91,148800000.0
2007-05-16 17:52:00,238.91,238.91,238.88,238.895,398000004.0
2007-05-16 17:53:00,238.895,238.91,238.84,238.86,1302199998.0
2007-05-16 17:54:00,238.845,238.87,238.84,238.87,1317899997.0
2007-05-16 17:55:00,238.87,238.89,238.83,238.84,592599999.0
2007-05-16 17:56:00,238.84,238.84,238.74,238.75,1540500008.0
2007-05-16 17:57:00,238.74,238.76,238.73,238.745,536000000.0
2007-05-16 17:58:00,238.745,238.75,238.71,238.74,1635799995.0
2007-05-16 17:59:00,238.75,238.77,238.72,238.74,878400000.0
2007-05-16 18:00:00,238.74,238.78,238.71,238.74,1822699988.0
2007-05-16 18:01:00,238.74,238.78,238.72,238.74,758800001.0
2007-05-16 18:02:00,238.74,238.79,238.74,238.78,838800000.0
2007-05-16 18:03:00,238.785,238.82,238.75,238.75,1364399999.0
2007-05-16 18:04:00,238.75,238.84,238.75,238.84,1422899995.0
2007-05-16 18:05:00,238.87,238.92,238.86,238.91,1422899995.0
2007-05-16 18:06:00,238.9,238.91,238.84,238.84,662299997.0
2007-05-16 18:07:00,238.84,238.89,238.79,238.81,1804900008.0
2007-05-16 18:08:00,238.81,238.85,238.79,238.83,1777400006.0
2007-05-16 18:09:00,238.84,238.85,238.82,238.84,216900000.0
2007-05-16 18:10:00,238.84,238.84,238.81,238.83,1178999999.0
2007-05-16 18:11:00,238.825,238.85,238.77,238.81,946399996.0
2007-05-16 18:12:00,238.81,238.82,238.71,238.73,1098299995.0
2007-05-16 18:13:00,238.72,238.76,238.72,238.74,1135999997.0
2007-05-16 18:14:00,238.75,238.78,238.71,238.73,1617999987.0
2007-05-16 18:15:00,238.73,238.78,238.72,238.77,1105099998.0
2007-05-16 18:16:00,238.77,238.77,238.68,238.75,920799995.0
2007-05-16 18:17:00,238.75,238.75,238.665,238.69,969699992.0
2007-05-16 18:18:00,238.69,238.71,238.68,238.7,227600000.0
2007-05-16 18:19:00,238.7,238.71,238.68,238.7,525000001.0
2007-05-16 18:20:00,238.7,238.74,238.695,238.73,1001500000.0
2007-05-16 18:21:00,238.74,238.8,238.71,238.8,1214800003.0
2007-05-16 18:22:00,238.81,238.82,238.78,238.8,609400000.0
2007-05-16 18:23:00,238.8,238.8,238.71,238.74,592300001.0
2007-05-16 18:24:00,238.74,238.76,238.7,238.74,659500000.0
2007-05-16 18:25:00,238.74,238.78,238.72,238.77,638499999.0
2007-05-16 18:26:00,238.77,238.79,238.745,238.79,582399999.0
2007-05-16 18:27:00,238.79,238.79,238.78,238.78,253300000.0
2007-05-16 18:28:00,238.8,238.82,238.79,238.795,1028400004.0
2007-05-16 18:29:00,238.79,238.82,238.77,238.77,335299999.0
2007-05-16 18:30:00,238.78,238.79,238.74,238.75,1141199995.0
2007-05-16 18:31:00,238.76,238.77,238.75,238.76,331400000.0
2007-05-16 18:32:00,238.76,238.77,238.74,238.76,381099999.0
2007-05-16 18:33:00,238.77,238.78,238.75,238.75,117900000.0
2007-05-16 18:34:00,238.76,238.78,238.74,238.78,519799998.0
2007-05-16 18:35:00,238.77,238.79,238.76,238.76,890900001.0
2007-05-16 18:36:00,238.76,238.77,238.73,238.74,941400003.0
2007-05-16 18:37:00,238.73,238.75,238.73,238.73,686400000.0
2007-05-16 18:38:00,238.73,238.73,238.7,238.72,360200003.0
2007-05-16 18:39:00,238.7,238.74,238.7,238.74,376399997.0
2007-05-16 18:40:00,238.74,238.77,238.73,238.77,783900003.0
2007-05-16 18:41:00,238.77,238.77,238.72,238.73,519599998.0
2007-05-16 18:42:00,238.73,238.74,238.73,238.74,308999999.0
2007-05-16 18:43:00,238.74,238.75,238.72,238.75,485400000.0
2007-05-16 18:44:00,238.75,238.75,238.74,238.74,94800000.0
2007-05-16 18:45:00,238.74,238.75,238.73,238.74,523799996.0
2007-05-16 18:46:00,238.74,238.75,238.74,238.75,101000000.0
2007-05-16 18:47:00,238.75,238.76,238.74,238.76,108800000.0
2007-05-16 18:48:00,238.76,238.76,238.74,238.74,181000000.0
2007-05-16 18:49:00,238.74,238.74,238.71,238.72,232900000.0
2007-05-16 18:50:00,238.72,238.74,238.72,238.72,262100000.0
2007-05-16 18:51:00,238.72,238.74,238.72,238.73,115600000.0
2007-05-16 18:52:00,238.74,238.74,238.71,238.71,182000001.0
2007-05-16 18:53:00,238.72,238.72,238.68,238.7,530400000.0
2007-05-16 18:54:00,238.7,238.72,238.68,238.7,200399999.0
2007-05-16 18:55:00,238.71,238.75,238.71,238.73,194000000.0
2007-05-16 18:56:00,238.73,238.75,238.72,238.74,566999998.0
2007-05-16 18:57:00,238.74,238.76,238.72,238.74,260100000.0
2007-05-16 18:58:00,238.74,238.75,238.735,238.74,568599996.0
2007-05-16 18:59:00,238.75,238.77,238.73,238.74,722799998.0
2007-05-16 19:00:00,238.75,238.79,238.75,238.79,342800000.0
2007-05-16 19:01:00,238.79,238.81,238.76,238.8,822799997.0
2007-05-16 19:02:00,238.8,238.82,238.79,238.8,338200002.0
2007-05-16 19:03:00,238.81,238.81,238.79,238.79,60700000.0
2007-05-16 19:04:00,238.8,238.81,238.775,238.78,369100000.0
2007-05-16 19:05:00,238.77,238.82,238.77,238.81,740899994.0
2007-05-16 19:06:00,238.82,238.82,238.81,238.81,67499999.0
2007-05-16 19:07:00,238.81,238.84,238.81,238.82,364900003.0
2007-05-16 19:08:00,238.82,238.83,238.8,238.81,332299999.0
2007-05-16 19:09:00,238.81,238.81,238.79,238.79,151800000.0
2007-05-16 19:10:00,238.79,238.81,238.79,238.79,574200005.0
2007-05-16 19:11:00,238.79,238.81,238.78,238.8,876800000.0
2007-05-16 19:12:00,238.8,238.82,238.78,238.79,399999999.0
2007-05-16 19:13:00,238.79,238.82,238.77,238.79,242100000.0
2007-05-16 19:14:00,238.79,238.81,238.77,238.8,615900000.0
2007-05-16 19:15:00,238.8,238.8,238.77,238.78,288300000.0
2007-05-16 19:16:00,238.79,238.79,238.78,238.79,177600000.0
2007-05-16 19:17:00,238.79,238.8,238.78,238.78,157299998.0
2007-05-16 19:18:00,238.78,238.79,238.76,238.77,390100001.0
2007-05-16 19:19:00,238.77,238.78,238.77,238.78,30000000.0
2007-05-16 19:20:00,238.79,238.79,238.72,238.72,954899999.0
2007-05-16 19:21:00,238.72,238.77,238.72,238.74,1048200001.0
2007-05-16 19:22:00,238.74,238.74,238.71,238.71,485000001.0
2007-05-16 19:23:00,238.71,238.73,238.68,238.68,166500000.0
2007-05-16 19:24:00,238.68,238.68,238.56,238.66,1121999999.0
2007-05-16 19:25:00,238.66,238.66,238.64,238.65,204200000.0
2007-05-16 19:26:00,238.65,238.66,238.635,238.64,400800000.0
2007-05-16 19:27:00,238.64,238.65,238.64,238.64,74700000.0
2007-05-16 19:28:00,238.64,238.64,238.64,238.64,82400000.0
2007-05-16 19:29:00,238.64,238.68,238.64,238.67,294400000.0
2007-05-16 19:30:00,238.66,238.67,238.64,238.64,215000000.0
2007-05-16 19:31:00,238.66,238.68,238.64,238.67,437200005.0
2007-05-16 19:32:00,238.66,238.69,238.63,238.64,486799999.0
2007-05-16 19:33:00,238.64,238.67,238.62,238.67,293799999.0
2007-05-16 19:34:00,238.67,238.71,238.65,238.69,460400000.0
2007-05-16 19:35:00,238.69,238.69,238.67,238.69,831100016.0
2007-05-16 19:36:00,238.69,238.72,238.68,238.7,573800000.0
2007-05-16 19:37:00,238.7,238.71,238.67,238.68,503700001.0
2007-05-16 19:38:00,238.68,238.7,238.67,238.68,1031799990.0
2007-05-16 19:39:00,238.69,238.7,238.675,238.68,528899994.0
2007-05-16 19:40:00,238.67,238.71,238.67,238.7,73300000.0
2007-05-16 19:41:00,238.71,238.72,238.69,238.71,374800000.0
2007-05-16 19:42:00,238.72,238.72,238.7,238.71,150700000.0
2007-05-16 19:43:00,238.7,238.72,238.7,238.71,248800000.0
2007-05-16 19:44:00,238.71,238.73,238.71,238.73,34400000.0
2007-05-16 19:45:00,238.73,238.75,238.73,238.75,134400000.0
2007-05-16 19:46:00,238.75,238.76,238.73,238.74,120500000.0
2007-05-16 19:47:00,238.74,238.76,238.73,238.75,222000000.0
2007-05-16 19:48:00,238.74,238.74,238.73,238.73,47400000.0
2007-05-16 19:49:00,238.74,238.77,238.74,238.75,71000000.0
2007-05-16 19:50:00,238.75,238.77,238.74,238.74,127400000.0
2007-05-16 19:51:00,238.75,238.76,238.74,238.75,364500005.0
2007-05-16 19:52:00,238.76,238.79,238.76,238.77,348400003.0
2007-05-16 19:53:00,238.77,238.77,238.74,238.74,421699996.0
2007-05-16 19:54:00,238.74,238.77,238.74,238.77,123799998.0
2007-05-16 19:55:00,238.755,238.76,238.74,238.75,282099996.0
2007-05-16 19:56:00,238.75,238.75,238.72,238.75,269000000.0
2007-05-16 19:57:00,238.75,238.76,238.73,238.73,598699997.0
2007-05-16 19:58:00,238.73,238.76,238.71,238.71,1179299999.0
2007-05-16 19:59:00,238.72,238.73,238.7,238.7,491499998.0
2007-05-16 20:00:00,238.7,238.71,238.66,238.665,701100001.0
2007-05-16 20:01:00,238.68,238.73,238.66,238.71,541999997.0
2007-05-16 20:02:00,238.72,238.72,238.68,238.69,478199999.0
2007-05-16 20:03:00,238.69,238.69,238.68,238.68,51000000.0
2007-05-16 20:04:00,238.68,238.7,238.68,238.7,134300000.0
2007-05-16 20:05:00,238.7,238.72,238.7,238.71,209199999.0
2007-05-16 20:06:00,238.7,238.72,238.69,238.72,286700001.0
2007-05-16 20:07:00,238.72,238.76,238.72,238.73,406300000.0
2007-05-16 20:08:00,238.7,238.73,238.7,238.73,149200000.0
2007-05-16 20:09:00,238.73,238.73,238.72,238.73,155099996.0
2007-05-16 20:10:00,238.73,238.75,238.72,238.74,149900000.0
2007-05-16 20:11:00,238.75,238.76,238.7,238.74,464400002.0
2007-05-16 20:12:00,238.74,238.77,238.71,238.77,402399999.0
2007-05-16 20:13:00,238.76,238.76,238.71,238.71,394600000.0
2007-05-16 20:14:00,238.72,238.75,238.7,238.74,859400004.0
2007-05-16 20:15:00,238.74,238.74,238.7,238.72,586899998.0
2007-05-16 20:16:00,238.72,238.735,238.71,238.73,182500000.0
2007-05-16 20:17:00,238.75,238.75,238.69,238.69,555700000.0
2007-05-16 20:18:00,238.69,238.7,238.67,238.68,402300002.0
2007-05-16 20:19:00,238.68,238.73,238.68,238.72,265000000.0
2007-05-16 20:20:00,238.72,238.73,238.71,238.71,530499995.0
2007-05-16 20:21:00,238.72,238.73,238.71,238.73,441200000.0
2007-05-16 20:22:00,238.73,238.74,238.72,238.74,257100000.0
2007-05-16 20:23:00,238.74,238.74,238.71,238.72,452499999.0
2007-05-16 20:24:00,238.73,238.76,238.72,238.74,789999998.0
2007-05-16 20:25:00,238.74,238.74,238.73,238.74,64000001.0
2007-05-16 20:26:00,238.74,238.74,238.73,238.73,133600000.0
2007-05-16 20:27:00,238.73,238.77,238.71,238.77,386700000.0
2007-05-16 20:28:00,238.77,238.77,238.75,238.76,174599997.0
2007-05-16 20:29:00,238.75,238.77,238.75,238.77,443999996.0
2007-05-16 20:30:00,238.77,238.78,238.76,238.76,110100000.0
2007-05-16 20:31:00,238.76,238.77,238.76,238.77,94000000.0
2007-05-16 20:32:00,238.77,238.77,238.74,238.76,796500003.0
2007-05-16 20:33:00,238.76,238.77,238.75,238.75,155800000.0
2007-05-16 20:34:00,238.75,238.78,238.75,238.77,88800000.0
2007-05-16 20:35:00,238.77,238.78,238.75,238.765,333799997.0
2007-05-16 20:36:00,238.77,238.78,238.77,238.78,103300000.0
2007-05-16 20:37:00,238.78,238.8,238.78,238.8,602700003.0
2007-05-16 20:38:00,238.8,238.82,238.8,238.815,285199997.0
2007-05-16 20:39:00,238.82,238.82,238.82,238.82,50400000.0
2007-05-16 20:40:00,238.82,238.86,238.82,238.86,554199997.0
2007-05-16 20:41:00,238.85,238.85,238.82,238.83,618099996.0
2007-05-16 20:42:00,238.83,238.87,238.83,238.85,1189100005.0
2007-05-16 20:43:00,238.85,238.86,238.83,238.85,354900000.0
2007-05-16 20:44:00,238.85,238.85,238.81,238.83,165700000.0
2007-05-16 20:45:00,238.84,238.86,238.83,238.86,147700000.0
2007-05-16 20:46:00,238.86,238.87,238.85,238.85,131900000.0
2007-05-16 20:47:00,238.85,238.86,238.85,238.86,168400000.0
2007-05-16 20:48:00,238.86,238.86,238.84,238.86,130400000.0
2007-05-16 20:49:00,238.85,238.86,238.84,238.86,300000000.0
2007-05-16 20:50:00,238.86,238.87,238.83,238.84,690399998.0
2007-05-16 20:51:00,238.84,238.84,238.815,238.815,865100004.0
2007-05-16 20:52:00,238.82,238.84,238.82,238.83,186900000.0
2007-05-16 20:53:00,238.83,238.85,238.81,238.85,896699998.0
2007-05-16 20:54:00,238.85,238.85,238.83,238.85,451800000.0
2007-05-16 20:55:00,238.86,238.88,238.82,238.83,1583900012.0
2007-05-16 20:56:00,238.82,238.84,238.8,238.8,997799999.0
2007-05-16 20:57:00,238.8,238.84,238.8,238.84,304800000.0
2007-05-16 20:58:00,238.84,238.85,238.83,238.85,639199999.0
2007-05-16 20:59:00,238.85,238.85,238.8,238.81,831900002.0
2007-05-16 21:00:00,238.82,238.84,238.8,238.83,805900001.0
2007-05-16 21:01:00,238.84,238.86,238.83,238.86,456100003.0
2007-05-16 21:02:00,238.86,238.86,238.82,238.83,343000002.0
2007-05-16 21:03:00,238.84,238.86,238.83,238.85,304399995.0
2007-05-16 21:04:00,238.86,238.86,238.83,238.85,476599994.0
2007-05-16 21:05:00,238.85,238.85,238.835,238.84,311400001.0
2007-05-16 21:06:00,238.84,238.86,238.84,238.86,168699999.0
2007-05-16 21:07:00,238.86,238.88,238.86,238.88,72800000.0
2007-05-16 21:08:00,238.88,238.9,238.88,238.88,254600000.0
2007-05-16 21:09:00,238.87,238.88,238.87,238.88,48100000.0
2007-05-16 21:10:00,238.89,238.92,238.88,238.91,568900001.0
2007-05-16 21:11:00,238.91,238.92,238.895,238.92,159200000.0
2007-05-16 21:12:00,238.92,238.96,238.92,238.95,130200000.0
2007-05-16 21:13:00,238.935,238.94,238.93,238.93,136500000.0
2007-05-16 21:14:00,238.93,238.93,238.93,238.93,9900000.0
2007-05-16 21:15:00,238.93,238.93,238.89,238.91,576100007.0
2007-05-16 21:16:00,238.9,238.93,238.9,238.93,65900000.0
2007-05-16 21:17:00,238.93,238.93,238.92,238.92,33800000.0
2007-05-16 21:18:00,238.94,238.94,238.91,238.91,97400000.0
2007-05-16 21:19:00,238.92,238.92,238.89,238.89,138500000.0
2007-05-16 21:20:00,238.89,238.89,238.89,238.89,53200000.0
2007-05-16 21:21:00,238.89,238.9,238.88,238.88,322400001.0
2007-05-16 21:22:00,238.88,238.9,238.85,238.88,638700001.0
2007-05-16 21:23:00,238.88,238.9,238.85,238.86,262299999.0
2007-05-16 21:24:00,238.87,238.89,238.845,238.85,850999996.0
2007-05-16 21:25:00,238.85,238.86,238.83,238.83,400700002.0
2007-05-16 21:26:00,238.83,238.84,238.8,238.81,777000004.0
2007-05-16 21:27:00,238.81,238.81,238.69,238.715,1359000003.0
2007-05-16 21:28:00,238.715,238.77,238.7,238.75,504299999.0
2007-05-16 21:29:00,238.75,238.79,238.72,238.75,1117599994.0
2007-05-16 21:30:00,238.75,238.77,238.72,238.725,249200000.0
2007-05-16 21:31:00,238.725,238.74,238.71,238.74,281499999.0
2007-05-16 21:32:00,238.74,238.75,238.74,238.75,143700000.0
2007-05-16 21:33:00,238.75,238.76,238.75,238.76,53200000.0
2007-05-16 21:34:00,238.76,238.76,238.75,238.75,153000000.0
2007-05-16 21:35:00,238.75,238.75,238.72,238.72,214100000.0
2007-05-16 21:36:00,238.73,238.76,238.7,238.72,424400001.0
2007-05-16 21:37:00,238.72,238.73,238.68,238.69,252200001.0
2007-05-16 21:38:00,238.69,238.73,238.685,238.72,198200000.0
2007-05-16 21:39:00,238.72,238.75,238.72,238.74,326100000.0
2007-05-16 21:40:00,238.75,238.77,238.74,238.74,165900000.0
2007-05-16 21:41:00,238.74,238.74,238.71,238.73,500100003.0
2007-05-16 21:42:00,238.73,238.73,238.73,238.73,4500000.0
2007-05-16 21:43:00,238.73,238.74,238.73,238.74,60800000.0
2007-05-16 21:44:00,238.74,238.74,238.7,238.71,154600003.0
2007-05-16 21:45:00,238.71,238.73,238.68,238.72,387100000.0
2007-05-16 21:46:00,238.73,238.74,238.72,238.72,149600000.0
2007-05-16 21:47:00,238.72,238.74,238.7,238.71,313900000.0
2007-05-16 21:48:00,238.71,238.72,238.71,238.72,75800000.0
2007-05-16 21:49:00,238.73,238.73,238.715,238.73,23600000.0
2007-05-16 21:50:00,238.73,238.73,238.71,238.71,238000000.0
2007-05-16 21:51:00,238.71,238.73,238.71,238.71,78000000.0
2007-05-16 21:52:00,238.71,238.72,238.7,238.71,243900000.0
2007-05-16 21:53:00,238.71,238.71,238.71,238.71,20000000.0
2007-05-16 21:54:00,238.71,238.73,238.71,238.73,34400000.0
2007-05-16 21:55:00,238.73,238.73,238.73,238.73,16800000.0
2007-05-16 21:56:00,238.73,238.73,238.71,238.73,60800000.0
2007-05-16 21:57:00,238.73,238.74,238.72,238.74,89300000.0
2007-05-16 21:58:00,238.74,238.77,238.72,238.76,244400000.0
2007-05-16 21:59:00,238.76,238.77,238.74,238.75,151300000.0
2007-05-16 22:00:00,238.75,238.77,238.7,238.72,296900000.0
2007-05-16 22:01:00,238.72,238.75,238.72,238.75,140800000.0
2007-05-16 22:02:00,238.75,238.75,238.72,238.72,97800000.0
2007-05-16 22:03:00,238.73,238.74,238.71,238.73,198800000.0
2007-05-16 22:04:00,238.73,238.73,238.705,238.71,177300000.0
2007-05-16 22:05:00,238.71,238.71,238.69,238.69,109600000.0
2007-05-16 22:06:00,238.7,238.71,238.66,238.69,642299999.0
2007-05-16 22:07:00,238.69,238.7,238.67,238.68,128000000.0
2007-05-16 22:08:00,238.68,238.71,238.67,238.69,272600000.0
2007-05-16 22:09:00,238.69,238.7,238.685,238.685,154000000.0
2007-05-16 22:10:00,238.685,238.7,238.67,238.68,319500001.0
2007-05-16 22:11:00,238.68,238.69,238.68,238.68,87600000.0
2007-05-16 22:12:00,238.68,238.72,238.66,238.68,389200000.0
2007-05-16 22:13:00,238.68,238.7,238.68,238.68,132800000.0
2007-05-16 22:14:00,238.68,238.7,238.68,238.7,79600000.0
2007-05-16 22:15:00,238.7,238.7,238.66,238.68,668000004.0
2007-05-16 22:16:00,238.67,238.71,238.67,238.7,166200001.0
2007-05-16 22:17:00,238.685,238.71,238.68,238.7,82800000.0
2007-05-16 22:18:00,238.71,238.72,238.69,238.72,233100000.0
2007-05-16 22:19:00,238.72,238.73,238.7,238.71,189600000.0
2007-05-16 22:20:00,238.71,238.73,238.7,238.72,218400000.0
2007-05-16 22:21:00,238.72,238.72,238.7,238.72,48000000.0
2007-05-16 22:22:00,238.72,238.73,238.72,238.73,16800000.0
2007-05-16 22:23:00,238.73,238.73,238.71,238.72,67200000.0
2007-05-16 22:24:00,238.72,238.72,238.7,238.72,173200002.0
2007-05-16 22:25:00,238.72,238.72,238.72,238.72,84800000.0
2007-05-16 22:26:00,238.72,238.72,238.71,238.72,253800000.0
2007-05-16 22:27:00,238.72,238.72,238.72,238.72,41600000.0
2007-05-16 22:28:00,238.72,238.76,238.71,238.75,366400000.0
2007-05-16 22:29:00,238.745,238.78,238.745,238.745,124400000.0
2007-05-16 22:30:00,238.76,238.77,238.71,238.73,432900001.0
2007-05-16 22:31:00,238.72,238.75,238.7,238.75,107700000.0
2007-05-16 22:32:00,238.75,238.75,238.71,238.73,320400000.0
2007-05-16 22:33:00,238.73,238.73,238.71,238.71,214000000.0
2007-05-16 22:34:00,238.71,238.75,238.71,238.75,66100000.0
2007-05-16 22:35:00,238.75,238.75,238.75,238.75,57200000.0
2007-05-16 22:36:00,238.75,238.78,238.75,238.78,58700000.0
2007-05-16 22:37:00,238.78,238.8,238.77,238.78,93600000.0
2007-05-16 22:38:00,238.78,238.78,238.78,238.78,14400000.0
2007-05-16 22:39:00,238.78,238.81,238.78,238.81,180200000.0
2007-05-16 22:40:00,238.8,238.82,238.785,238.82,66800000.0
2007-05-16 22:41:00,238.82,238.82,238.775,238.79,127200000.0
2007-05-16 22:42:00,238.79,238.83,238.79,238.81,124000000.0
2007-05-16 22:43:00,238.81,238.84,238.81,238.82,76000000.0
2007-05-16 22:44:00,238.82,238.83,238.79,238.83,118300000.0
2007-05-16 22:45:00,238.83,238.83,238.81,238.83,110000000.0
2007-05-16 22:46:00,238.813,238.813,238.795,238.799,493400000.0
2007-05-16 22:47:00,238.83,238.85,238.83,238.83,278800001.0
2007-05-16 22:48:00,238.82,238.85,238.82,238.83,190000001.0
2007-05-16 22:49:00,238.83,238.85,238.83,238.83,456400000.0
2007-05-16 22:50:00,238.83,238.84,238.83,238.84,467500000.0
2007-05-16 22:51:00,238.84,238.84,238.83,238.83,120000000.0
2007-05-16 22:52:00,238.83,238.83,238.83,238.83,14000000.0
2007-05-16 22:53:00,238.83,238.84,238.83,238.84,10400000.0
2007-05-16 22:54:00,238.84,238.85,238.84,238.84,59200000.0
2007-05-16 22:55:00,238.84,238.86,238.83,238.85,79200000.0
2007-05-16 22:56:00,238.86,238.86,238.85,238.86,12400000.0
2007-05-16 22:57:00,238.85,238.89,238.85,238.89,91899999.0
2007-05-16 22:58:00,238.88,238.88,238.84,238.87,300400000.0
2007-05-16 22:59:00,238.86,238.87,238.84,238.84,225600000.0
2007-05-16 23:00:00,238.84,238.85,238.77,238.82,76200000.0
2007-05-16 23:01:00,238.82,238.82,238.77,238.77,34400000.0
2007-05-16 23:02:00,238.77,238.8,238.76,238.76,70600000.0
2007-05-16 23:03:00,238.76,238.81,238.74,238.76,51800000.0
2007-05-16 23:04:00,238.75,238.76,238.75,238.76,4800000.0
2007-05-16 23:05:00,238.79,238.79,238.76,238.77,55200000.0
2007-05-16 23:06:00,238.77,238.78,238.76,238.77,30400000.0
2007-05-16 23:07:00,238.77,238.79,238.75,238.75,150200000.0
2007-05-16 23:08:00,238.76,238.78,238.75,238.77,123200000.0
2007-05-16 23:09:00,238.77,238.77,238.77,238.77,7200000.0
2007-05-16 23:10:00,238.76,238.78,238.76,238.78,12000000.0
2007-05-16 23:11:00,238.78,238.79,238.76,238.76,45600000.0
2007-05-16 23:12:00,238.76,238.77,238.73,238.755,160600000.0
2007-05-16 23:13:00,238.755,238.755,238.735,238.745,40800000.0
2007-05-16 23:14:00,238.745,238.75,238.745,238.745,32800000.0
2007-05-16 23:15:00,238.75,238.765,238.745,238.765,77600000.0
2007-05-16 23:16:00,238.775,238.775,238.755,238.765,51200000.0
2007-05-16 23:17:00,238.737,238.765,238.733,238.765,265800000.0
2007-05-16 23:18:00,238.765,238.775,238.765,238.77,57600000.0
2007-05-16 23:19:00,238.77,238.8,238.765,238.785,103200000.0
2007-05-16 23:20:00,238.79,238.8,238.79,238.8,117600000.0
2007-05-16 23:21:00,238.8,238.8,238.79,238.8,64000000.0
2007-05-16 23:22:00,238.8,238.8,238.79,238.795,103200000.0
2007-05-16 23:23:00,238.79,238.795,238.775,238.79,91800000.0
2007-05-16 23:24:00,238.775,238.78,238.775,238.78,9600000.0
2007-05-16 23:25:00,238.772,238.772,238.768,238.768,4300000.0
2007-05-16 23:26:00,238.79,238.79,238.775,238.775,8300000.0
2007-05-16 23:27:00,238.775,238.775,238.775,238.775,8000000.0
2007-05-16 23:28:00,238.76,238.781,238.739,238.739,352800000.0
2007-05-16 23:29:00,238.757,238.764,238.756,238.756,21100000.0
2007-05-16 23:30:00,238.775,238.795,238.775,238.785,26400000.0
2007-05-16 23:31:00,238.795,238.805,238.785,238.785,39200000.0
2007-05-16 23:32:00,238.757,238.758,238.746,238.758,58300000.0
2007-05-16 23:33:00,238.795,238.795,238.765,238.775,28800000.0
2007-05-16 23:34:00,238.785,238.785,238.785,238.785,4000000.0
2007-05-16 23:35:00,238.753,238.765,238.739,238.765,16800000.0
2007-05-16 23:36:00,238.757,238.763,238.748,238.763,39200000.0
2007-05-16 23:37:00,238.785,238.785,238.755,238.755,39100000.0
2007-05-16 23:38:00,238.755,238.785,238.755,238.785,18400000.0
2007-05-16 23:39:00,238.775,238.775,238.765,238.765,18400000.0
2007-05-16 23:40:00,238.775,238.775,238.775,238.775,4000000.0
2007-05-16 23:41:00,238.775,238.795,238.775,238.785,27200000.0
2007-05-16 23:42:00,238.79,238.815,238.78,238.805,66400000.0
2007-05-16 23:43:00,238.81,238.815,238.81,238.815,6400000.0
2007-05-16 23:44:00,238.81,238.815,238.805,238.815,22400000.0
2007-05-16 23:45:00,238.81,238.81,238.8,238.8,39200000.0
2007-05-16 23:46:00,238.8,238.8,238.79,238.79,8800000.0
2007-05-16 23:47:00,238.775,238.795,238.774,238.78,183200000.0
2007-05-16 23:48:00,238.75,238.776,238.745,238.776,90000000.0
2007-05-16 23:49:00,238.785,238.81,238.78,238.81,38000000.0
2007-05-16 23:50:00,238.82,238.83,238.82,238.83,56700000.0
2007-05-16 23:51:00,238.83,238.83,238.81,238.81,87100000.0
2007-05-16 23:52:00,238.815,238.82,238.815,238.82,9200000.0
2007-05-16 23:53:00,238.82,238.83,238.82,238.83,16800000.0
2007-05-16 23:54:00,238.83,238.83,238.815,238.83,177200000.0
2007-05-16 23:55:00,238.83,238.83,238.815,238.82,70800001.0
2007-05-16 23:56:00,238.82,238.83,238.82,238.83,61600000.0
2007-05-16 23:57:00,238.83,238.84,238.82,238.82,125200000.0
2007-05-16 23:58:00,238.82,238.82,238.77,238.77,197000000.0
2007-05-16 23:59:00,238.78,238.79,238.78,238.79,14000000.0
2007-05-17 00:00:00,238.81,238.83,238.75,238.75,236500000.0
2007-05-17 00:01:00,238.76,238.79,238.75,238.78,250899999.0
2007-05-17 00:02:00,238.79,238.79,238.74,238.74,327499998.0
2007-05-17 00:03:00,238.74,238.74,238.69,238.71,121100000.0
2007-05-17 00:04:00,238.71,238.71,238.68,238.7,272100000.0
2007-05-17 00:05:00,238.7,238.7,238.68,238.68,84900003.0
2007-05-17 00:06:00,238.68,238.68,238.68,238.68,18700001.0
2007-05-17 00:07:00,238.68,238.7,238.67,238.68,206900000.0
2007-05-17 00:08:00,238.69,238.7,238.68,238.7,62600000.0
2007-05-17 00:09:00,238.7,238.7,238.64,238.65,157500000.0
2007-05-17 00:10:00,238.66,238.66,238.65,238.65,59100000.0
2007-05-17 00:11:00,238.65,238.67,238.65,238.66,62000000.0
2007-05-17 00:12:00,238.66,238.67,238.64,238.65,76000000.0
2007-05-17 00:13:00,238.65,238.65,238.63,238.64,99600001.0
2007-05-17 00:14:00,238.65,238.67,238.64,238.65,239400000.0
2007-05-17 00:15:00,238.65,238.66,238.64,238.65,38400000.0
2007-05-17 00:16:00,238.65,238.65,238.64,238.64,20000000.0
2007-05-17 00:17:00,238.64,238.66,238.62,238.64,96400000.0
2007-05-17 00:18:00,238.66,238.69,238.63,238.67,257000003.0
2007-05-17 00:19:00,238.67,238.67,238.66,238.67,60800000.0
2007-05-17 00:20:00,238.67,238.67,238.66,238.66,114400000.0
2007-05-17 00:21:00,238.66,238.68,238.65,238.67,130000000.0
2007-05-17 00:22:00,238.67,238.67,238.67,238.67,57600000.0
2007-05-17 00:23:00,238.67,238.67,238.66,238.66,113900000.0
2007-05-17 00:24:00,238.67,238.67,238.63,238.65,375200003.0
2007-05-17 00:25:00,238.65,238.66,238.63,238.65,216300000.0
2007-05-17 00:26:00,238.66,238.67,238.64,238.66,109000000.0
2007-05-17 00:27:00,238.67,238.69,238.67,238.69,36700000.0
2007-05-17 00:28:00,238.69,238.72,238.665,238.71,129800000.0
2007-05-17 00:29:00,238.71,238.73,238.7,238.71,109500000.0
2007-05-17 00:30:00,238.708,238.71,238.645,238.687,386200000.0
2007-05-17 00:31:00,238.71,238.71,238.67,238.67,81600000.0
2007-05-17 00:32:00,238.69,238.69,238.69,238.69,6400000.0
2007-05-17 00:33:00,238.69,238.69,238.67,238.68,57600000.0
2007-05-17 00:34:00,238.68,238.69,238.67,238.69,32000000.0
2007-05-17 00:35:00,238.69,238.69,238.67,238.67,74800000.0
2007-05-17 00:36:00,238.68,238.71,238.67,238.69,401500001.0
2007-05-17 00:37:00,238.69,238.71,238.68,238.71,337099999.0
2007-05-17 00:38:00,238.71,238.71,238.67,238.68,112800000.0
2007-05-17 00:39:00,238.68,238.69,238.67,238.67,171100000.0
2007-05-17 00:40:00,238.655,238.655,238.63,238.63,217600000.0
2007-05-17 00:41:00,238.67,238.67,238.67,238.67,34800000.0
2007-05-17 00:42:00,238.67,238.67,238.65,238.67,212800000.0
2007-05-17 00:43:00,238.67,238.67,238.65,238.65,120700000.0
2007-05-17 00:44:00,238.65,238.67,238.65,238.67,71400002.0
2007-05-17 00:45:00,238.67,238.73,238.66,238.66,603800010.0
2007-05-17 00:46:00,238.66,238.69,238.64,238.64,115200000.0
2007-05-17 00:47:00,238.64,238.66,238.64,238.66,38400000.0
2007-05-17 00:48:00,238.65,238.65,238.65,238.65,8000000.0
2007-05-17 00:49:00,238.65,238.65,238.64,238.64,15200000.0
2007-05-17 00:50:00,238.64,238.65,238.64,238.65,16800000.0
2007-05-17 00:51:00,238.65,238.65,238.63,238.63,57600000.0
2007-05-17 00:52:00,238.64,238.65,238.64,238.65,24800000.0
2007-05-17 00:53:00,238.65,238.66,238.62,238.64,74800000.0
2007-05-17 00:54:00,238.64,238.65,238.61,238.61,128400000.0
2007-05-17 00:55:00,238.61,238.65,238.61,238.64,553700008.0
2007-05-17 00:56:00,238.64,238.67,238.64,238.67,249800001.0
2007-05-17 00:57:00,238.68,238.68,238.66,238.66,150800001.0
2007-05-17 00:58:00,238.67,238.69,238.67,238.685,162200000.0
2007-05-17 00:59:00,238.685,238.7,238.685,238.7,106500000.0
2007-05-17 01:00:00,238.7,238.73,238.69,238.69,250000001.0
2007-05-17 01:01:00,238.69,238.69,238.68,238.68,85900000.0
2007-05-17 01:02:00,238.68,238.7,238.65,238.66,322700001.0
2007-05-17 01:03:00,238.68,238.69,238.66,238.69,117800001.0
2007-05-17 01:04:00,238.69,238.7,238.67,238.69,162800000.0
2007-05-17 01:05:00,238.69,238.7,238.66,238.69,143500000.0
2007-05-17 01:06:00,238.69,238.69,238.66,238.66,304600000.0
2007-05-17 01:07:00,238.66,238.72,238.66,238.685,339700000.0
2007-05-17 01:08:00,238.685,238.69,238.67,238.67,121500000.0
2007-05-17 01:09:00,238.68,238.7,238.67,238.68,146800000.0
2007-05-17 01:10:00,238.68,238.69,238.67,238.68,128200000.0
2007-05-17 01:11:00,238.68,238.69,238.61,238.63,475700001.0
2007-05-17 01:12:00,238.63,238.72,238.62,238.705,505400002.0
2007-05-17 01:13:00,238.705,238.72,238.695,238.705,302099998.0
2007-05-17 01:14:00,238.71,238.735,238.69,238.7,577300000.0
2007-05-17 01:15:00,238.705,238.71,238.68,238.68,484300004.0
2007-05-17 01:16:00,238.69,238.72,238.66,238.67,683200004.0
2007-05-17 01:17:00,238.67,238.69,238.62,238.64,631099997.0
2007-05-17 01:18:00,238.64,238.7,238.64,238.7,175200000.0
2007-05-17 01:19:00,238.7,238.7,238.69,238.7,83999999.0
2007-05-17 01:20:00,238.7,238.73,238.69,238.72,522800002.0
2007-05-17 01:21:00,238.72,238.725,238.71,238.71,1194499995.0
2007-05-17 01:22:00,238.72,238.75,238.695,238.74,505100004.0
2007-05-17 01:23:00,238.74,238.74,238.73,238.73,132400000.0
2007-05-17 01:24:00,238.73,238.73,238.7,238.71,896899999.0
2007-05-17 01:25:00,238.72,238.72,238.71,238.71,266400000.0
2007-05-17 01:26:00,238.71,238.72,238.65,238.68,605799997.0
2007-05-17 01:27:00,238.68,238.68,238.66,238.67,47400000.0
2007-05-17 01:28:00,238.67,238.69,238.66,238.68,489199998.0
2007-05-17 01:29:00,238.68,238.68,238.66,238.66,216000000.0
2007-05-17 01:30:00,238.66,238.66,238.62,238.64,391000002.0
2007-05-17 01:31:00,238.65,238.68,238.635,238.66,485400004.0
2007-05-17 01:32:00,238.66,238.69,238.64,238.68,248000001.0
2007-05-17 01:33:00,238.67,238.71,238.66,238.695,133200000.0
2007-05-17 01:34:00,238.695,238.71,238.66,238.67,287900000.0
2007-05-17 01:35:00,238.66,238.7,238.65,238.68,540800000.0
2007-05-17 01:36:00,238.7,238.72,238.685,238.705,281099999.0
2007-05-17 01:37:00,238.71,238.725,238.7,238.715,266400000.0
2007-05-17 01:38:00,238.72,238.725,238.69,238.7,297200000.0
2007-05-17 01:39:00,238.71,238.72,238.71,238.71,50600000.0
2007-05-17 01:40:00,238.72,238.74,238.68,238.685,363600000.0
2007-05-17 01:41:00,238.685,238.7,238.65,238.69,256500000.0
2007-05-17 01:42:00,238.7,238.7,238.67,238.68,153200000.0
2007-05-17 01:43:00,238.67,238.72,238.67,238.69,250900000.0
2007-05-17 01:44:00,238.7,238.72,238.68,238.69,252800000.0
2007-05-17 01:45:00,238.7,238.71,238.67,238.71,271600003.0
2007-05-17 01:46:00,238.72,238.72,238.66,238.67,371600000.0
2007-05-17 01:47:00,238.68,238.71,238.68,238.7,222700000.0
2007-05-17 01:48:00,238.7,238.72,238.64,238.67,224999999.0
2007-05-17 01:49:00,238.68,238.68,238.6,238.64,205600000.0
2007-05-17 01:50:00,238.66,238.9,238.64,238.75,1431400005.0
2007-05-17 01:51:00,238.75,238.84,238.73,238.825,463700001.0
2007-05-17 01:52:00,238.825,238.845,238.79,238.845,663900002.0
2007-05-17 01:53:00,238.845,238.85,238.8,238.84,292200000.0
2007-05-17 01:54:00,238.84,238.93,238.84,238.93,499300001.0
2007-05-17 01:55:00,238.93,238.96,238.91,238.94,589899999.0
2007-05-17 01:56:00,238.94,238.94,238.91,238.91,313799998.0
2007-05-17 01:57:00,238.905,238.91,238.87,238.89,471999999.0
2007-05-17 01:58:00,238.89,238.93,238.87,238.89,307500000.0
2007-05-17 01:59:00,238.89,238.89,238.855,238.89,389300000.0
2007-05-17 02:00:00,238.89,238.89,238.84,238.86,321200000.0
2007-05-17 02:01:00,238.865,238.88,238.84,238.87,288400000.0
2007-05-17 02:02:00,238.865,238.89,238.86,238.88,199500000.0
2007-05-17 02:03:00,238.88,238.91,238.85,238.88,496200000.0
2007-05-17 02:04:00,238.89,238.89,238.83,238.86,156800000.0
2007-05-17 02:05:00,238.88,238.89,238.86,238.89,392000000.0
2007-05-17 02:06:00,238.88,238.9,238.87,238.88,247200000.0
2007-05-17 02:07:00,238.88,238.89,238.87,238.89,238400000.0
2007-05-17 02:08:00,238.89,238.9,238.86,238.9,455900000.0
2007-05-17 02:09:00,238.9,238.9,238.88,238.89,150800000.0
2007-05-17 02:10:00,238.88,238.9,238.87,238.89,272800001.0
2007-05-17 02:11:00,238.89,238.89,238.86,238.87,247000000.0
2007-05-17 02:12:00,238.87,238.87,238.84,238.87,182100000.0
2007-05-17 02:13:00,238.87,238.9,238.86,238.9,521400003.0
2007-05-17 02:14:00,238.895,238.9,238.86,238.88,729700008.0
2007-05-17 02:15:00,238.88,238.9,238.84,238.84,911000007.0
2007-05-17 02:16:00,238.83,238.84,238.81,238.84,616500007.0
2007-05-17 02:17:00,238.84,238.86,238.83,238.86,393499998.0
2007-05-17 02:18:00,238.86,238.87,238.86,238.87,88700000.0
2007-05-17 02:19:00,238.87,238.87,238.86,238.86,91700000.0
2007-05-17 02:20:00,238.86,238.86,238.83,238.85,298700000.0
2007-05-17 02:21:00,238.85,238.85,238.81,238.82,380799997.0
2007-05-17 02:22:00,238.82,238.83,238.81,238.83,132800000.0
2007-05-17 02:23:00,238.83,238.89,238.82,238.87,489100001.0
2007-05-17 02:24:00,238.87,238.89,238.86,238.89,548399997.0
2007-05-17 02:25:00,238.88,238.91,238.87,238.875,449100003.0
2007-05-17 02:26:00,238.9,238.9,238.86,238.88,429499998.0
2007-05-17 02:27:00,238.88,238.91,238.88,238.905,544799989.0
2007-05-17 02:28:00,238.91,238.99,238.895,238.965,801499998.0
2007-05-17 02:29:00,238.95,238.98,238.92,238.96,366100001.0
2007-05-17 02:30:00,238.96,238.96,238.93,238.95,321000000.0
2007-05-17 02:31:00,238.95,238.95,238.91,238.92,387200004.0
2007-05-17 02:32:00,238.93,239.0,238.91,238.98,921500010.0
2007-05-17 02:33:00,238.98,239.02,238.96,238.98,847500000.0
2007-05-17 02:34:00,238.99,239.03,238.97,239.01,676700001.0
2007-05-17 02:35:00,239.02,239.02,238.97,239.01,471200000.0
2007-05-17 02:36:00,239.0,239.0,238.96,238.97,264999998.0
2007-05-17 02:37:00,238.96,239.0,238.96,238.98,272900000.0
2007-05-17 02:38:00,238.98,238.99,238.96,238.98,365700001.0
2007-05-17 02:39:00,238.99,239.0,238.95,238.98,526899998.0
2007-05-17 02:40:00,238.98,238.98,238.98,238.98,25200000.0
2007-05-17 02:41:00,238.98,239.01,238.97,238.99,1046099997.0
2007-05-17 02:42:00,238.995,239.0,238.99,238.99,81200000.0
2007-05-17 02:43:00,239.0,239.0,238.94,238.94,323000000.0
2007-05-17 02:44:00,238.94,238.94,238.86,238.92,194900000.0
2007-05-17 02:45:00,238.92,238.95,238.92,238.94,73600000.0
2007-05-17 02:46:00,238.94,238.95,238.93,238.945,178600000.0
2007-05-17 02:47:00,238.945,238.95,238.935,238.94,238900000.0
2007-05-17 02:48:00,238.94,238.95,238.93,238.93,271600000.0
2007-05-17 02:49:00,238.93,238.93,238.92,238.92,68200000.0
2007-05-17 02:50:00,238.92,238.92,238.89,238.9,112099998.0
2007-05-17 02:51:00,238.91,238.95,238.91,238.93,276600000.0
2007-05-17 02:52:00,238.93,238.96,238.91,238.96,217200000.0
2007-05-17 02:53:00,238.95,238.98,238.94,238.94,520700000.0
2007-05-17 02:54:00,238.95,238.97,238.92,238.93,674899998.0
2007-05-17 02:55:00,238.94,238.96,238.89,238.91,613299998.0
2007-05-17 02:56:00,238.91,238.91,238.895,238.9,134700000.0
2007-05-17 02:57:00,238.93,238.94,238.92,238.93,174100000.0
2007-05-17 02:58:00,238.93,238.97,238.92,238.95,439800000.0
2007-05-17 02:59:00,238.95,238.96,238.92,238.93,294299997.0
2007-05-17 03:00:00,238.93,238.94,238.93,238.94,113000000.0
2007-05-17 03:01:00,238.94,238.95,238.92,238.95,155400000.0
2007-05-17 03:02:00,238.96,238.96,238.96,238.96,48300000.0
2007-05-17 03:03:00,238.97,239.01,238.96,238.99,351800000.0
2007-05-17 03:04:00,238.99,239.01,238.96,238.96,322699998.0
2007-05-17 03:05:00,238.96,238.98,238.96,238.96,139800000.0
2007-05-17 03:06:00,238.96,238.97,238.96,238.96,153100000.0
2007-05-17 03:07:00,238.97,238.99,238.95,238.99,280499999.0
2007-05-17 03:08:00,238.995,239.03,238.995,239.02,294400000.0
2007-05-17 03:09:00,239.02,239.02,238.98,238.98,490000000.0
2007-05-17 03:10:00,238.98,238.98,238.96,238.975,251400000.0
2007-05-17 03:11:00,238.975,238.98,238.97,238.97,45000000.0
2007-05-17 03:12:00,238.97,238.97,238.96,238.97,76100000.0
2007-05-17 03:13:00,238.97,238.97,238.95,238.97,60200000.0
2007-05-17 03:14:00,238.975,238.99,238.97,238.97,125700000.0
2007-05-17 03:15:00,238.97,238.98,238.96,238.97,60800000.0
2007-05-17 03:16:00,238.97,238.97,238.94,238.96,297700000.0
2007-05-17 03:17:00,238.96,238.99,238.96,238.97,281800000.0
2007-05-17 03:18:00,238.946,238.958,238.917,238.957,189400000.0
2007-05-17 03:19:00,238.97,238.97,238.97,238.97,58100000.0
2007-05-17 03:20:00,238.97,238.97,238.97,238.97,129800000.0
2007-05-17 03:21:00,238.97,238.99,238.97,238.98,27800000.0
2007-05-17 03:22:00,238.99,238.99,238.97,238.99,134300000.0
2007-05-17 03:23:00,238.98,238.99,238.97,238.99,75000000.0
2007-05-17 03:24:00,238.99,238.99,238.98,238.98,9800000.0
2007-05-17 03:25:00,238.975,238.99,238.96,238.96,291799999.0
2007-05-17 03:26:00,238.96,238.96,238.94,238.95,192099997.0
2007-05-17 03:27:00,238.95,238.96,238.95,238.96,27600000.0
2007-05-17 03:28:00,238.96,238.97,238.95,238.97,156299999.0
2007-05-17 03:29:00,238.975,238.98,238.97,238.97,18300000.0
2007-05-17 03:30:00,238.97,238.97,238.94,238.94,96700000.0
2007-05-17 03:31:00,238.95,238.96,238.94,238.94,242100000.0
2007-05-17 03:32:00,238.94,238.94,238.94,238.94,51200000.0
2007-05-17 03:33:00,238.94,238.94,238.94,238.94,9600000.0
2007-05-17 03:34:00,238.94,238.94,238.94,238.94,44000000.0
2007-05-17 03:35:00,238.94,238.94,238.89,238.9,147700000.0
2007-05-17 03:36:00,238.895,238.9,238.88,238.88,185400000.0
2007-05-17 03:37:00,238.87,238.9,238.87,238.88,130200000.0
2007-05-17 03:38:00,238.88,238.91,238.85,238.85,339400000.0
2007-05-17 03:39:00,238.855,238.87,238.83,238.86,188000000.0
2007-05-17 03:40:00,238.86,238.86,238.84,238.84,56800000.0
2007-05-17 03:41:00,238.85,238.85,238.83,238.83,36600000.0
2007-05-17 03:42:00,238.83,238.85,238.83,238.835,109300000.0
2007-05-17 03:43:00,238.793,238.823,238.793,238.822,110499998.0
2007-05-17 03:44:00,238.817,238.84,238.81,238.812,503399999.0
2007-05-17 03:45:00,238.84,238.87,238.84,238.86,49800000.0
2007-05-17 03:46:00,238.86,238.86,238.84,238.84,156200000.0
2007-05-17 03:47:00,238.84,238.85,238.83,238.85,152800000.0
2007-05-17 03:48:00,238.85,238.85,238.84,238.84,23600000.0
2007-05-17 03:49:00,238.84,238.84,238.82,238.84,267400000.0
2007-05-17 03:50:00,238.84,238.88,238.84,238.86,259600000.0
2007-05-17 03:51:00,238.86,238.89,238.85,238.87,329999998.0
2007-05-17 03:52:00,238.87,238.88,238.86,238.88,190899998.0
2007-05-17 03:53:00,238.88,238.89,238.88,238.88,129800000.0
2007-05-17 03:54:00,238.854,238.854,238.812,238.836,404200000.0
2007-05-17 03:55:00,238.88,238.88,238.88,238.88,5500000.0
2007-05-17 03:56:00,238.88,238.89,238.88,238.89,85900000.0
2007-05-17 03:57:00,238.89,238.92,238.89,238.9,159600000.0
2007-05-17 03:58:00,238.91,238.92,238.9,238.91,280700000.0
2007-05-17 03:59:00,238.91,238.92,238.9,238.9,132700001.0
2007-05-17 04:00:00,238.9,238.92,238.88,238.88,519900005.0
2007-05-17 04:01:00,238.858,238.884,238.849,238.865,92300000.0
2007-05-17 04:02:00,238.88,238.9,238.88,238.9,166800000.0
2007-05-17 04:03:00,238.9,238.91,238.89,238.895,112600001.0
2007-05-17 04:04:00,238.895,238.92,238.89,238.91,203300001.0
2007-05-17 04:05:00,238.91,238.92,238.91,238.92,220900000.0
2007-05-17 04:06:00,238.93,238.94,238.92,238.92,83000000.0
2007-05-17 04:07:00,238.93,238.95,238.9,238.9,179700000.0
2007-05-17 04:08:00,238.91,238.95,238.91,238.95,233500003.0
2007-05-17 04:09:00,238.95,238.97,238.93,238.95,238599999.0
2007-05-17 04:10:00,238.95,238.96,238.94,238.95,181600000.0
2007-05-17 04:11:00,238.95,238.97,238.92,238.97,333100002.0
2007-05-17 04:12:00,238.97,238.97,238.95,238.95,59399999.0
2007-05-17 04:13:00,238.97,238.97,238.95,238.96,172499999.0
2007-05-17 04:14:00,238.96,238.97,238.94,238.95,335099998.0
2007-05-17 04:15:00,238.97,238.99,238.95,238.95,357700001.0
2007-05-17 04:16:00,238.95,238.97,238.94,238.95,205500001.0
2007-05-17 04:17:00,238.97,238.97,238.95,238.97,78400000.0
2007-05-17 04:18:00,238.95,238.97,238.94,238.95,252300000.0
2007-05-17 04:19:00,238.955,238.97,238.95,238.96,106700000.0
2007-05-17 04:20:00,238.96,238.96,238.95,238.95,14800000.0
2007-05-17 04:21:00,238.95,238.97,238.95,238.96,89100002.0
2007-05-17 04:22:00,238.96,238.96,238.93,238.96,133399999.0
2007-05-17 04:23:00,238.96,238.96,238.95,238.95,20200000.0
2007-05-17 04:24:00,238.95,238.96,238.93,238.94,569200001.0
2007-05-17 04:25:00,238.94,238.95,238.92,238.93,669199989.0
2007-05-17 04:26:00,238.93,238.94,238.9,238.92,282400000.0
2007-05-17 04:27:00,238.93,238.96,238.92,238.95,331799999.0
2007-05-17 04:28:00,238.95,238.95,238.93,238.93,103300000.0
2007-05-17 04:29:00,238.94,238.94,238.93,238.93,14900000.0
2007-05-17 04:30:00,238.93,238.95,238.93,238.945,104500000.0
2007-05-17 04:31:00,238.945,238.95,238.94,238.945,105599998.0
2007-05-17 04:32:00,238.95,238.95,238.94,238.94,55600000.0
2007-05-17 04:33:00,238.94,238.94,238.93,238.94,74500000.0
2007-05-17 04:34:00,238.94,238.98,238.94,238.965,325199998.0
2007-05-17 04:35:00,238.96,238.98,238.95,238.98,187000001.0
2007-05-17 04:36:00,238.98,239.0,238.95,238.99,252399997.0
2007-05-17 04:37:00,238.99,238.99,238.97,238.99,137900000.0
2007-05-17 04:38:00,238.99,238.99,238.98,238.98,133900001.0
2007-05-17 04:39:00,238.99,239.0,238.985,238.985,54400000.0
2007-05-17 04:40:00,238.99,238.99,238.97,238.99,230900000.0
2007-05-17 04:41:00,238.99,238.99,238.99,238.99,29800000.0
2007-05-17 04:42:00,238.995,239.01,238.99,239.01,98400000.0
2007-05-17 04:43:00,239.01,239.01,238.99,238.99,101000000.0
2007-05-17 04:44:00,238.99,239.01,238.99,239.0,135800000.0
2007-05-17 04:45:00,239.0,239.01,238.99,239.0,111200000.0
2007-05-17 04:46:00,239.0,239.0,238.98,238.98,95400000.0
2007-05-17 04:47:00,238.959,238.959,238.947,238.949,28700000.0
2007-05-17 04:48:00,238.98,238.98,238.93,238.97,79700000.0
2007-05-17 04:49:00,238.97,238.97,238.97,238.97,8000000.0
2007-05-17 04:50:00,238.97,238.97,238.95,238.95,52000000.0
2007-05-17 04:51:00,238.96,238.96,238.93,238.94,177899999.0
2007-05-17 04:52:00,238.96,238.96,238.94,238.94,68000000.0
2007-05-17 04:53:00,238.935,238.94,238.91,238.91,358400000.0
2007-05-17 04:54:00,238.91,238.91,238.885,238.905,248300000.0
2007-05-17 04:55:00,238.9,238.94,238.9,238.91,255100000.0
2007-05-17 04:56:00,238.91,238.92,238.91,238.92,19700000.0
2007-05-17 04:57:00,238.92,238.94,238.91,238.91,45000000.0
2007-05-17 04:58:00,238.92,238.92,238.87,238.88,176600000.0
2007-05-17 04:59:00,238.89,238.93,238.88,238.9,295300000.0
2007-05-17 05:00:00,238.89,238.9,238.87,238.9,473999997.0
2007-05-17 05:01:00,238.89,238.91,238.88,238.89,138800000.0
2007-05-17 05:02:00,238.89,238.9,238.88,238.89,83400000.0
2007-05-17 05:03:00,238.87,238.9,238.87,238.89,69699998.0
2007-05-17 05:04:00,238.89,238.89,238.87,238.87,75200000.0
2007-05-17 05:05:00,238.88,238.89,238.88,238.89,49600000.0
2007-05-17 05:06:00,238.89,238.89,238.87,238.88,171399998.0
2007-05-17 05:07:00,238.89,238.89,238.89,238.89,19800000.0
2007-05-17 05:08:00,238.89,238.89,238.87,238.88,46500000.0
2007-05-17 05:09:00,238.88,238.88,238.88,238.88,3400000.0
2007-05-17 05:10:00,238.88,238.88,238.85,238.855,262999998.0
2007-05-17 05:11:00,238.86,238.89,238.86,238.86,286199993.0
2007-05-17 05:12:00,238.87,238.87,238.85,238.86,96900000.0
2007-05-17 05:13:00,238.87,238.89,238.87,238.89,174600000.0
2007-05-17 05:14:00,238.89,238.89,238.89,238.89,106600000.0
2007-05-17 05:15:00,238.89,238.94,238.89,238.93,291200000.0
2007-05-17 05:16:00,238.93,238.93,238.91,238.91,65000000.0
2007-05-17 05:17:00,238.93,238.93,238.92,238.92,175300000.0
2007-05-17 05:18:00,238.92,238.95,238.92,238.95,79900001.0
2007-05-17 05:19:00,238.97,238.97,238.96,238.97,64200000.0
2007-05-17 05:20:00,238.97,238.98,238.95,238.95,110100000.0
2007-05-17 05:21:00,238.96,238.96,238.95,238.95,74300000.0
2007-05-17 05:22:00,238.95,238.95,238.95,238.95,6800000.0
2007-05-17 05:23:00,238.95,238.96,238.95,238.95,61900000.0
2007-05-17 05:24:00,238.915,238.937,238.915,238.924,90200000.0
2007-05-17 05:25:00,238.95,238.95,238.94,238.94,29400000.0
2007-05-17 05:26:00,238.94,238.94,238.93,238.93,41500000.0
2007-05-17 05:27:00,238.905,238.905,238.887,238.895,325999997.0
2007-05-17 05:28:00,238.94,238.94,238.93,238.93,48600000.0
2007-05-17 05:29:00,238.93,238.93,238.93,238.93,12300000.0
2007-05-17 05:30:00,238.904,238.91,238.87,238.899,91000000.0
2007-05-17 05:31:00,238.95,238.95,238.93,238.93,72500000.0
2007-05-17 05:32:00,238.93,238.93,238.91,238.92,221599998.0
2007-05-17 05:33:00,238.93,238.94,238.92,238.94,151900000.0
2007-05-17 05:34:00,238.94,238.95,238.94,238.95,67399999.0
2007-05-17 05:35:00,238.95,238.95,238.93,238.93,195400001.0
2007-05-17 05:36:00,238.93,238.93,238.93,238.93,140300000.0
2007-05-17 05:37:00,238.91,238.915,238.888,238.888,140800000.0
2007-05-17 05:38:00,238.93,238.93,238.91,238.91,142500000.0
2007-05-17 05:39:00,238.91,238.94,238.91,238.915,362299998.0
2007-05-17 05:40:00,238.93,238.98,238.93,238.94,129900000.0
2007-05-17 05:41:00,238.94,238.96,238.94,238.96,76800000.0
2007-05-17 05:42:00,238.95,238.98,238.95,238.95,124600000.0
2007-05-17 05:43:00,238.95,238.96,238.95,238.95,25400000.0
2007-05-17 05:44:00,238.916,238.93,238.916,238.92,127700000.0
2007-05-17 05:45:00,238.95,238.95,238.94,238.94,12800000.0
2007-05-17 05:46:00,238.95,238.95,238.94,238.95,21600000.0
2007-05-17 05:47:00,238.95,238.96,238.95,238.95,41200000.0
2007-05-17 05:48:00,238.95,238.95,238.94,238.94,9400000.0
2007-05-17 05:49:00,238.94,238.99,238.94,238.99,176000000.0
2007-05-17 05:50:00,238.99,239.01,238.96,239.01,290500001.0
2007-05-17 05:51:00,239.01,239.01,238.95,238.96,526300001.0
2007-05-17 05:52:00,238.97,238.98,238.97,238.97,74800000.0
2007-05-17 05:53:00,238.97,238.99,238.97,238.98,53700000.0
2007-05-17 05:54:00,238.99,238.99,238.98,238.98,33400000.0
2007-05-17 05:55:00,238.99,239.0,238.975,238.99,112100000.0
2007-05-17 05:56:00,238.99,238.99,238.965,238.97,71000000.0
2007-05-17 05:57:00,238.98,238.99,238.97,238.98,124700000.0
2007-05-17 05:58:00,238.99,239.02,238.99,239.0,93800000.0
2007-05-17 05:59:00,238.98,239.0,238.98,239.0,50800000.0
2007-05-17 06:00:00,239.0,239.02,239.0,239.02,44400000.0
2007-05-17 06:01:00,239.02,239.02,239.02,239.02,64000000.0
2007-05-17 06:02:00,239.02,239.02,238.99,238.99,94600000.0
2007-05-17 06:03:00,238.99,238.99,238.97,238.99,150000001.0
2007-05-17 06:04:00,238.99,239.01,238.99,239.01,81200000.0
2007-05-17 06:05:00,239.01,239.01,238.98,238.98,524599999.0
2007-05-17 06:06:00,238.98,239.01,238.98,239.0,286399999.0
2007-05-17 06:07:00,239.01,239.04,239.0,239.035,260899999.0
2007-05-17 06:08:00,239.04,239.04,239.02,239.04,59200000.0
2007-05-17 06:09:00,239.03,239.04,239.015,239.015,97700000.0
2007-05-17 06:10:00,239.02,239.02,239.02,239.02,800000.0
2007-05-17 06:11:00,239.02,239.02,239.0,239.0,25000000.0
2007-05-17 06:12:00,239.02,239.02,239.02,239.02,800000.0
2007-05-17 06:13:00,239.01,239.01,238.97,238.97,66400000.0
2007-05-17 06:14:00,238.97,239.0,238.97,239.0,58499999.0
2007-05-17 06:15:00,239.01,239.01,239.0,239.0,65400000.0
2007-05-17 06:16:00,239.0,239.04,239.0,239.01,242999998.0
2007-05-17 06:17:00,239.03,239.03,239.0,239.0,286299998.0
2007-05-17 06:18:00,239.01,239.03,238.99,239.01,230600000.0
2007-05-17 06:19:00,239.01,239.02,238.99,239.0,96200000.0
2007-05-17 06:20:00,238.985,239.0,238.98,238.99,51200000.0
2007-05-17 06:21:00,238.99,239.01,238.98,238.99,288000000.0
2007-05-17 06:22:00,238.99,239.01,238.94,238.99,328500000.0
2007-05-17 06:23:00,238.99,239.01,238.99,238.99,146000000.0
2007-05-17 06:24:00,238.99,238.99,238.96,238.97,121600000.0
2007-05-17 06:25:00,238.97,238.98,238.96,238.98,50300000.0
2007-05-17 06:26:00,238.975,238.99,238.97,238.99,145600000.0
2007-05-17 06:27:00,238.925,238.963,238.925,238.94,172600000.0
2007-05-17 06:28:00,238.99,238.99,238.99,238.99,36000000.0
2007-05-17 06:29:00,238.98,238.985,238.98,238.98,46500000.0
2007-05-17 06:30:00,238.99,239.0,238.98,238.98,171600000.0
2007-05-17 06:31:00,238.99,239.03,238.99,239.03,51900000.0
2007-05-17 06:32:00,239.02,239.03,239.02,239.02,24400000.0
2007-05-17 06:33:00,239.02,239.02,239.0,239.01,115000000.0
2007-05-17 06:34:00,239.01,239.01,239.0,239.01,27200000.0
2007-05-17 06:35:00,239.02,239.02,239.01,239.02,33400000.0
2007-05-17 06:36:00,239.02,239.04,239.005,239.005,294900000.0
2007-05-17 06:37:00,239.01,239.03,239.0,239.03,144600000.0
2007-05-17 06:38:00,239.03,239.03,239.01,239.01,194400000.0
2007-05-17 06:39:00,239.01,239.01,239.0,239.01,80800000.0
2007-05-17 06:40:00,239.01,239.01,239.0,239.0,59600000.0
2007-05-17 06:41:00,238.992,239.0,238.98,238.997,370800000.0
2007-05-17 06:42:00,238.988,238.988,238.953,238.985,167600000.0
2007-05-17 06:43:00,239.0,239.0,239.0,239.0,29600000.0
2007-05-17 06:44:00,238.969,238.974,238.955,238.972,73500000.0
2007-05-17 06:45:00,238.995,239.0,238.98,239.0,111600000.0
2007-05-17 06:46:00,239.0,239.0,238.98,238.98,41599999.0
2007-05-17 06:47:00,238.98,239.0,238.98,238.99,136000000.0
2007-05-17 06:48:00,238.99,238.99,238.96,238.98,345400000.0
2007-05-17 06:49:00,238.99,238.99,238.99,238.99,16800000.0
2007-05-17 06:50:00,238.98,238.98,238.96,238.96,175600000.0
2007-05-17 06:51:00,238.955,238.97,238.94,238.97,181799999.0
2007-05-17 06:52:00,238.97,238.97,238.96,238.97,75399998.0
2007-05-17 06:53:00,238.98,238.99,238.97,238.99,22400000.0
2007-05-17 06:54:00,238.98,238.98,238.97,238.97,89400000.0
2007-05-17 06:55:00,238.923,238.953,238.91,238.927,74600000.0
2007-05-17 06:56:00,238.97,238.99,238.97,238.99,63200000.0
2007-05-17 06:57:00,238.99,238.99,238.97,238.98,210200000.0
2007-05-17 06:58:00,238.98,238.99,238.97,238.97,134300000.0
2007-05-17 06:59:00,238.98,238.99,238.97,238.97,79100000.0
2007-05-17 07:00:00,238.97,238.98,238.95,238.96,77900000.0
2007-05-17 07:01:00,238.96,238.98,238.92,238.95,501700004.0
2007-05-17 07:02:00,238.95,238.96,238.94,238.94,97600000.0
2007-05-17 07:03:00,238.94,238.95,238.94,238.94,141799999.0
2007-05-17 07:04:00,238.95,238.97,238.93,238.94,232800000.0
2007-05-17 07:05:00,238.93,238.95,238.89,238.89,574299997.0
2007-05-17 07:06:00,238.89,238.93,238.88,238.88,369799999.0
2007-05-17 07:07:00,238.88,238.91,238.88,238.91,251200000.0
2007-05-17 07:08:00,238.91,238.91,238.89,238.91,194499999.0
2007-05-17 07:09:00,238.9,238.92,238.9,238.92,431599995.0
2007-05-17 07:10:00,238.92,238.93,238.92,238.93,39200000.0
2007-05-17 07:11:00,238.93,238.93,238.91,238.91,51000000.0
2007-05-17 07:12:00,238.92,238.93,238.91,238.92,251600000.0
2007-05-17 07:13:00,238.92,238.94,238.91,238.93,107600000.0
2007-05-17 07:14:00,238.93,238.94,238.92,238.93,62100000.0
2007-05-17 07:15:00,238.93,238.95,238.93,238.94,86500000.0
2007-05-17 07:16:00,238.95,238.96,238.94,238.95,64500000.0
2007-05-17 07:17:00,238.95,238.95,238.94,238.94,27600000.0
2007-05-17 07:18:00,238.94,238.94,238.92,238.93,48100000.0
2007-05-17 07:19:00,238.93,238.95,238.93,238.95,32400000.0
2007-05-17 07:20:00,238.95,238.95,238.95,238.95,140200000.0
2007-05-17 07:21:00,238.95,238.96,238.95,238.96,144200000.0
2007-05-17 07:22:00,238.94,238.94,238.922,238.935,16800000.0
2007-05-17 07:23:00,238.97,238.97,238.96,238.96,37100000.0
2007-05-17 07:24:00,238.96,238.97,238.935,238.94,299099998.0
2007-05-17 07:25:00,238.94,238.97,238.915,238.97,550300000.0
2007-05-17 07:26:00,238.97,238.97,238.96,238.96,92600000.0
2007-05-17 07:27:00,238.96,238.96,238.96,238.96,17299999.0
2007-05-17 07:28:00,238.96,238.96,238.94,238.96,91100000.0
2007-05-17 07:29:00,238.95,238.95,238.9,238.93,492999996.0
2007-05-17 07:30:00,238.93,238.93,238.905,238.91,193500000.0
2007-05-17 07:31:00,238.91,238.93,238.91,238.93,249200000.0
2007-05-17 07:32:00,238.92,238.92,238.9,238.91,155300000.0
2007-05-17 07:33:00,238.91,238.91,238.88,238.89,359100004.0
2007-05-17 07:34:00,238.89,238.92,238.87,238.88,257600000.0
2007-05-17 07:35:00,238.885,238.935,238.88,238.92,267400000.0
2007-05-17 07:36:00,238.92,238.92,238.9,238.91,183700000.0
2007-05-17 07:37:00,238.91,238.93,238.91,238.93,66000000.0
2007-05-17 07:38:00,238.93,238.93,238.91,238.93,184900000.0
2007-05-17 07:39:00,238.94,239.02,238.935,238.99,449300001.0
2007-05-17 07:40:00,238.98,238.99,238.95,238.98,151599998.0
2007-05-17 07:41:00,238.98,239.0,238.96,238.975,651499998.0
2007-05-17 07:42:00,238.98,238.98,238.97,238.97,337500000.0
2007-05-17 07:43:00,238.97,238.99,238.96,238.97,420100000.0
2007-05-17 07:44:00,238.97,238.975,238.94,238.96,468600000.0
2007-05-17 07:45:00,238.955,238.96,238.93,238.95,235300000.0
2007-05-17 07:46:00,238.95,238.97,238.93,238.94,394799993.0
2007-05-17 07:47:00,238.94,238.94,238.92,238.92,165500000.0
2007-05-17 07:48:00,238.93,238.93,238.91,238.91,326300000.0
2007-05-17 07:49:00,238.91,238.92,238.9,238.91,134500000.0
2007-05-17 07:50:00,238.92,238.92,238.9,238.91,94900000.0
2007-05-17 07:51:00,238.91,238.92,238.88,238.89,243800000.0
2007-05-17 07:52:00,238.89,238.9,238.88,238.89,273300001.0
2007-05-17 07:53:00,238.89,238.91,238.88,238.91,239400000.0
2007-05-17 07:54:00,238.91,238.91,238.84,238.88,519800000.0
2007-05-17 07:55:00,238.885,238.93,238.85,238.87,766100000.0
2007-05-17 07:56:00,238.87,238.93,238.87,238.93,691600000.0
2007-05-17 07:57:00,238.93,238.93,238.9,238.91,352400002.0
2007-05-17 07:58:00,238.92,238.92,238.895,238.905,292499999.0
2007-05-17 07:59:00,238.905,238.94,238.905,238.94,274200000.0
2007-05-17 08:00:00,238.94,238.94,238.92,238.94,379500000.0
2007-05-17 08:01:00,238.96,239.0,238.95,238.97,473100003.0
2007-05-17 08:02:00,238.97,239.0,238.94,238.97,495399999.0
2007-05-17 08:03:00,238.98,238.99,238.97,238.99,272600000.0
2007-05-17 08:04:00,238.99,239.01,238.97,239.01,292900001.0
2007-05-17 08:05:00,239.01,239.07,238.99,239.0,1374700014.0
2007-05-17 08:06:00,239.0,239.02,238.99,239.01,367500002.0
2007-05-17 08:07:00,239.01,239.03,238.97,239.03,939200000.0
2007-05-17 08:08:00,239.03,239.12,239.03,239.065,1527400002.0
2007-05-17 08:09:00,239.08,239.12,239.06,239.07,535200000.0
2007-05-17 08:10:00,239.06,239.07,239.03,239.06,535200000.0
2007-05-17 08:11:00,239.06,239.08,239.04,239.04,606000000.0
2007-05-17 08:12:00,239.04,239.07,239.015,239.015,273399999.0
2007-05-17 08:13:00,239.015,239.06,239.01,239.05,683200000.0
2007-05-17 08:14:00,239.05,239.09,239.04,239.06,724800010.0
2007-05-17 08:15:00,239.06,239.06,239.03,239.04,411000000.0
2007-05-17 08:16:00,239.04,239.06,239.03,239.03,286900000.0
2007-05-17 08:17:00,239.03,239.03,238.97,238.99,761800002.0
2007-05-17 08:18:00,238.985,238.995,238.93,238.93,719000001.0
2007-05-17 08:19:00,238.93,238.95,238.91,238.93,298300000.0
2007-05-17 08:20:00,238.94,238.945,238.93,238.94,117100000.0
2007-05-17 08:21:00,238.94,238.96,238.93,238.94,572100002.0
2007-05-17 08:22:00,238.935,238.96,238.93,238.935,596800000.0
2007-05-17 08:23:00,238.93,238.93,238.89,238.9,532600000.0
2007-05-17 08:24:00,238.895,238.93,238.89,238.91,749500000.0
2007-05-17 08:25:00,238.9,238.94,238.9,238.93,270100000.0
2007-05-17 08:26:00,238.93,238.97,238.93,238.945,529700000.0
2007-05-17 08:27:00,238.95,238.97,238.94,238.96,231000000.0
2007-05-17 08:28:00,238.96,238.98,238.94,238.95,704600004.0
2007-05-17 08:29:00,238.96,238.97,238.94,238.96,421100000.0
2007-05-17 08:30:00,238.96,238.96,238.92,238.93,334700006.0
2007-05-17 08:31:00,238.925,238.95,238.9,238.95,951899996.0
2007-05-17 08:32:00,238.94,238.99,238.93,238.955,1749099993.0
2007-05-17 08:33:00,238.96,238.99,238.955,238.985,355900000.0
2007-05-17 08:34:00,238.985,239.03,238.97,239.03,544900000.0
2007-05-17 08:35:00,239.03,239.08,239.03,239.05,390200000.0
2007-05-17 08:36:00,239.05,239.07,239.03,239.04,754900002.0
2007-05-17 08:37:00,239.05,239.06,239.02,239.025,430100007.0
2007-05-17 08:38:00,239.02,239.06,239.0,239.05,763899998.0
2007-05-17 08:39:00,239.04,239.06,239.015,239.05,830200003.0
2007-05-17 08:40:00,239.05,239.09,239.02,239.07,1855000000.0
2007-05-17 08:41:00,239.07,239.085,239.06,239.08,1380099995.0
2007-05-17 08:42:00,239.08,239.08,239.04,239.075,561699997.0
2007-05-17 08:43:00,239.075,239.1,239.06,239.08,636300002.0
2007-05-17 08:44:00,239.08,239.125,239.07,239.08,1483700002.0
2007-05-17 08:45:00,239.06,239.11,239.06,239.11,1077699993.0
2007-05-17 08:46:00,239.115,239.12,239.01,239.05,1708800001.0
2007-05-17 08:47:00,239.06,239.09,239.05,239.08,879200009.0
2007-05-17 08:48:00,239.09,239.09,239.03,239.04,844200000.0
2007-05-17 08:49:00,239.04,239.05,239.0,239.025,318199998.0
2007-05-17 08:50:00,239.025,239.04,239.01,239.03,933099996.0
2007-05-17 08:51:00,239.03,239.03,238.98,239.02,868500002.0
2007-05-17 08:52:00,239.015,239.07,239.01,239.035,638600005.0
2007-05-17 08:53:00,239.03,239.06,239.01,239.05,352300004.0
2007-05-17 08:54:00,239.06,239.09,239.06,239.08,2136399991.0
2007-05-17 08:55:00,239.07,239.11,239.065,239.1,2136399991.0
2007-05-17 08:56:00,239.07,239.115,239.07,239.09,551699999.0
2007-05-17 08:57:00,239.095,239.095,239.06,239.07,371799999.0
2007-05-17 08:58:00,239.08,239.09,239.06,239.075,522799999.0
2007-05-17 08:59:00,239.075,239.08,239.02,239.02,921200000.0
2007-05-17 09:00:00,239.02,239.03,238.98,238.99,373000002.0
2007-05-17 09:01:00,239.0,239.02,238.98,238.995,240600000.0
2007-05-17 09:02:00,238.995,239.0,238.98,238.985,328100001.0
2007-05-17 09:03:00,238.99,239.0,238.97,239.0,204100000.0
2007-05-17 09:04:00,239.0,239.0,239.0,239.0,232400000.0
2007-05-17 09:05:00,239.0,239.0,238.92,238.925,704400000.0
2007-05-17 09:06:00,238.92,238.93,238.88,238.9,1438800006.0
2007-05-17 09:07:00,238.89,238.92,238.89,238.9,184500000.0
2007-05-17 09:08:00,238.9,238.96,238.9,238.95,554500001.0
2007-05-17 09:09:00,238.96,238.99,238.94,238.97,840300000.0
2007-05-17 09:10:00,238.97,238.97,238.93,238.94,436100000.0
2007-05-17 09:11:00,238.95,238.96,238.92,238.94,460400006.0
2007-05-17 09:12:00,238.95,238.95,238.92,238.93,314400000.0
2007-05-17 09:13:00,238.93,238.93,238.89,238.915,525400000.0
2007-05-17 09:14:00,238.915,238.935,238.91,238.935,142100001.0
2007-05-17 09:15:00,238.94,238.96,238.935,238.96,194000000.0
2007-05-17 09:16:00,238.96,239.01,238.95,238.99,649900009.0
2007-05-17 09:17:00,238.99,238.995,238.97,238.99,262299999.0
2007-05-17 09:18:00,238.99,238.99,238.96,238.98,483299998.0
2007-05-17 09:19:00,238.99,238.99,238.95,238.95,584399996.0
2007-05-17 09:20:00,238.95,238.965,238.93,238.94,671500000.0
2007-05-17 09:21:00,238.94,238.98,238.915,238.965,1238700001.0
2007-05-17 09:22:00,238.96,239.01,238.96,238.975,914000001.0
2007-05-17 09:23:00,238.975,239.05,238.97,239.02,918700004.0
2007-05-17 09:24:00,239.01,239.09,239.0,239.05,1701199988.0
2007-05-17 09:25:00,239.05,239.08,239.04,239.055,1565900015.0
2007-05-17 09:26:00,239.06,239.09,239.04,239.08,1545400011.0
2007-05-17 09:27:00,239.09,239.115,239.08,239.09,1070600002.0
2007-05-17 09:28:00,239.08,239.11,239.08,239.105,611800003.0
2007-05-17 09:29:00,239.105,239.11,239.08,239.1,975799988.0
2007-05-17 09:30:00,239.1,239.115,239.075,239.1,1799700005.0
2007-05-17 09:31:00,239.1,239.15,239.08,239.14,1393000012.0
2007-05-17 09:32:00,239.15,239.18,239.04,239.06,1393000012.0
2007-05-17 09:33:00,239.075,239.095,239.03,239.075,1393000012.0
2007-05-17 09:34:00,239.1,239.11,239.05,239.05,811700000.0
2007-05-17 09:35:00,239.04,239.05,239.01,239.02,811700000.0
2007-05-17 09:36:00,239.02,239.03,238.92,238.97,730000000.0
2007-05-17 09:37:00,238.96,238.98,238.94,238.95,211600000.0
2007-05-17 09:38:00,238.96,238.98,238.94,238.97,572200001.0
2007-05-17 09:39:00,238.97,238.98,238.96,238.975,345300003.0
2007-05-17 09:40:00,238.98,239.0,238.98,239.0,360000000.0
2007-05-17 09:41:00,239.0,239.02,239.0,239.02,408100000.0
2007-05-17 09:42:00,239.03,239.04,239.01,239.04,327099997.0
2007-05-17 09:43:00,239.04,239.04,239.015,239.04,300300000.0
2007-05-17 09:44:00,239.04,239.07,239.03,239.03,433300000.0
2007-05-17 09:45:00,239.03,239.07,239.025,239.05,729100003.0
2007-05-17 09:46:00,239.05,239.06,239.03,239.06,129800000.0
2007-05-17 09:47:00,239.06,239.09,239.06,239.085,333800000.0
2007-05-17 09:48:00,239.09,239.095,239.07,239.075,320900000.0
2007-05-17 09:49:00,239.09,239.095,239.06,239.07,776400003.0
2007-05-17 09:50:00,239.07,239.09,239.05,239.085,1463000001.0
2007-05-17 09:51:00,239.085,239.085,239.06,239.08,316800000.0
2007-05-17 09:52:00,239.08,239.08,239.05,239.08,311199998.0
2007-05-17 09:53:00,239.08,239.115,239.06,239.115,1059500002.0
2007-05-17 09:54:00,239.1,239.1,239.075,239.085,168800000.0
2007-05-17 09:55:00,239.08,239.1,239.08,239.1,987800020.0
2007-05-17 09:56:00,239.1,239.11,239.09,239.09,1116500000.0
2007-05-17 09:57:00,239.09,239.105,239.08,239.09,1899999987.0
2007-05-17 09:58:00,239.09,239.12,239.09,239.11,809499999.0
2007-05-17 09:59:00,239.11,239.135,239.08,239.125,1790499999.0
2007-05-17 10:00:00,239.125,239.125,239.08,239.08,658200007.0
2007-05-17 10:01:00,239.08,239.1,239.08,239.09,1725100019.0
2007-05-17 10:02:00,239.08,239.12,239.07,239.105,1867299987.0
2007-05-17 10:03:00,239.105,239.12,239.05,239.08,2059500002.0
2007-05-17 10:04:00,239.08,239.095,239.07,239.08,763200012.0
2007-05-17 10:05:00,239.07,239.08,239.07,239.08,264400002.0
2007-05-17 10:06:00,239.09,239.09,239.07,239.07,110200000.0
2007-05-17 10:07:00,239.07,239.1,239.07,239.1,704400000.0
2007-05-17 10:08:00,239.09,239.105,239.08,239.1,758500002.0
2007-05-17 10:09:00,239.09,239.09,239.08,239.08,530100002.0
2007-05-17 10:10:00,239.08,239.085,239.08,239.085,180900003.0
2007-05-17 10:11:00,239.09,239.105,239.08,239.1,281400004.0
2007-05-17 10:12:00,239.105,239.105,239.06,239.075,983100005.0
2007-05-17 10:13:00,239.075,239.085,239.05,239.085,181600001.0
2007-05-17 10:14:00,239.085,239.095,239.05,239.06,951100006.0
2007-05-17 10:15:00,239.06,239.065,239.05,239.06,285699999.0
2007-05-17 10:16:00,239.07,239.085,239.06,239.075,510300005.0
2007-05-17 10:17:00,239.08,239.08,239.07,239.07,209200000.0
2007-05-17 10:18:00,239.07,239.07,239.06,239.065,146800000.0
2007-05-17 10:19:00,239.09,239.11,239.055,239.11,103237500.0
2007-05-17 10:20:00,239.11,239.12,239.1,239.1,95737500.0
2007-05-17 10:21:00,239.1,239.1,239.06,239.08,81212500.0
2007-05-17 10:22:00,239.08,239.09,239.08,239.09,33800000.0
2007-05-17 10:23:00,239.09,239.1,239.06,239.09,466825006.0
2007-05-17 10:24:00,239.09,239.09,239.03,239.07,325700003.0
2007-05-17 10:25:00,239.1,239.13,239.09,239.13,340450000.0
2007-05-17 10:26:00,239.12,239.15,239.1,239.15,174849999.0
2007-05-17 10:27:00,239.14,239.14,239.13,239.14,220774999.0
2007-05-17 10:28:00,239.15,239.16,239.13,239.16,134650000.0
2007-05-17 10:29:00,239.13,239.13,239.12,239.13,29975000.0
2007-05-17 10:30:00,239.13,239.13,239.12,239.12,687500.0
2007-05-17 10:31:00,239.12,239.14,239.12,239.14,65462500.0
2007-05-17 10:32:00,239.13,239.13,239.12,239.12,37800000.0
2007-05-17 10:33:00,239.12,239.13,239.115,239.13,52125000.0
2007-05-17 10:34:00,239.12,239.15,239.12,239.15,116725000.0
2007-05-17 10:35:00,239.15,239.15,239.13,239.13,13750000.0
2007-05-17 10:36:00,239.13,239.14,239.12,239.12,15662500.0
2007-05-17 10:37:00,239.13,239.13,239.13,239.13,250000.0
2007-05-17 10:38:00,239.13,239.17,239.13,239.16,342600002.0
2007-05-17 10:39:00,239.16,239.16,239.125,239.15,134900000.0
2007-05-17 10:40:00,239.15,239.155,239.12,239.14,333499997.0
2007-05-17 10:41:00,239.14,239.14,239.09,239.1,577900003.0
2007-05-17 10:42:00,239.1,239.115,239.095,239.11,389699998.0
2007-05-17 10:43:00,239.11,239.115,239.09,239.115,144600000.0
2007-05-17 10:44:00,239.11,239.11,239.09,239.1,132200000.0
2007-05-17 10:45:00,239.09,239.1,239.08,239.1,128900000.0
2007-05-17 10:46:00,239.1,239.15,239.09,239.15,476500000.0
2007-05-17 10:47:00,239.135,239.17,239.125,239.16,301037501.0
2007-05-17 10:48:00,239.16,239.18,239.12,239.13,665862505.0
2007-05-17 10:49:00,239.14,239.14,239.11,239.11,711900000.0
2007-05-17 10:50:00,239.11,239.18,239.11,239.15,305699999.0
2007-05-17 10:51:00,239.15,239.17,239.14,239.16,307399999.0
2007-05-17 10:52:00,239.15,239.2,239.145,239.18,845099997.0
2007-05-17 10:53:00,239.19,239.19,239.16,239.18,846300003.0
2007-05-17 10:54:00,239.18,239.19,239.16,239.165,554800000.0
2007-05-17 10:55:00,239.16,239.17,239.16,239.16,93900000.0
2007-05-17 10:56:00,239.17,239.17,239.15,239.15,215800000.0
2007-05-17 10:57:00,239.15,239.17,239.15,239.16,144400000.0
2007-05-17 10:58:00,239.17,239.185,239.17,239.18,117800000.0
2007-05-17 10:59:00,239.18,239.19,239.175,239.18,101399999.0
2007-05-17 11:00:00,239.18,239.215,239.18,239.195,270599996.0
2007-05-17 11:01:00,239.2,239.215,239.19,239.21,477000000.0
2007-05-17 11:02:00,239.21,239.23,239.195,239.22,1278300003.0
2007-05-17 11:03:00,239.21,239.28,239.105,239.105,1520700005.0
2007-05-17 11:04:00,239.13,239.185,239.12,239.125,394700000.0
2007-05-17 11:05:00,239.125,239.125,239.055,239.11,805999999.0
2007-05-17 11:06:00,239.11,239.27,239.11,239.21,1622199999.0
2007-05-17 11:07:00,239.21,239.26,239.205,239.205,834400005.0
2007-05-17 11:08:00,239.205,239.225,239.2,239.22,718000001.0
2007-05-17 11:09:00,239.22,239.29,239.22,239.235,1228100004.0
2007-05-17 11:10:00,239.225,239.235,239.2,239.2,1144200005.0
2007-05-17 11:11:00,239.2,239.405,239.2,239.36,1750400003.0
2007-05-17 11:12:00,239.35,239.36,239.275,239.32,929699997.0
2007-05-17 11:13:00,239.315,239.35,239.29,239.31,730500004.0
2007-05-17 11:14:00,239.305,239.32,239.15,239.15,1394300005.0
2007-05-17 11:15:00,239.18,239.23,239.16,239.175,1009300000.0
2007-05-17 11:16:00,239.17,239.225,239.165,239.19,811100002.0
2007-05-17 11:17:00,239.19,239.225,239.165,239.195,637600001.0
2007-05-17 11:18:00,239.195,239.2,239.16,239.17,364000000.0
2007-05-17 11:19:00,239.17,239.23,239.17,239.2,535600008.0
2007-05-17 11:20:00,239.22,239.22,239.21,239.215,150500004.0
2007-05-17 11:21:00,239.215,239.22,239.21,239.22,103700000.0
2007-05-17 11:22:00,239.22,239.22,239.22,239.22,20600000.0
2007-05-17 11:23:00,239.22,239.22,239.19,239.22,368512500.0
2007-05-17 11:24:00,239.22,239.24,239.22,239.24,75000000.0
2007-05-17 11:25:00,239.24,239.24,239.21,239.21,85200000.0
2007-05-17 11:26:00,239.21,239.23,239.205,239.22,848100002.0
2007-05-17 11:27:00,239.225,239.225,239.195,239.2,553100001.0
2007-05-17 11:28:00,239.2,239.2,239.175,239.19,324800000.0
2007-05-17 11:29:00,239.19,239.22,239.185,239.2,315900000.0
2007-05-17 11:30:00,239.205,239.22,239.205,239.22,95799998.0
2007-05-17 11:31:00,239.22,239.22,239.21,239.22,387800000.0
2007-05-17 11:32:00,239.22,239.23,239.22,239.23,53000000.0
2007-05-17 11:33:00,239.23,239.23,239.2,239.205,78200000.0
2007-05-17 11:34:00,239.2,239.22,239.19,239.2,734400001.0
2007-05-17 11:35:00,239.2,239.23,239.19,239.23,610100001.0
2007-05-17 11:36:00,239.23,239.25,239.2,239.245,656399993.0
2007-05-17 11:37:00,239.24,239.27,239.23,239.26,723700001.0
2007-05-17 11:38:00,239.27,239.29,239.25,239.25,309800000.0
2007-05-17 11:39:00,239.255,239.26,239.24,239.24,380499996.0
2007-05-17 11:40:00,239.25,239.25,239.21,239.22,124375000.0
2007-05-17 11:41:00,239.22,239.27,239.22,239.23,284762500.0
2007-05-17 11:42:00,239.23,239.23,239.21,239.23,547500001.0
2007-05-17 11:43:00,239.23,239.23,239.21,239.23,245300000.0
2007-05-17 11:44:00,239.23,239.25,239.21,239.23,523299994.0
2007-05-17 11:45:00,239.225,239.23,239.18,239.18,686900003.0
2007-05-17 11:46:00,239.18,239.21,239.15,239.15,908200004.0
2007-05-17 11:47:00,239.15,239.18,239.15,239.15,163500002.0
2007-05-17 11:48:00,239.15,239.17,239.15,239.17,384100003.0
2007-05-17 11:49:00,239.17,239.21,239.17,239.21,384699998.0
2007-05-17 11:50:00,239.21,239.22,239.2,239.22,370500002.0
2007-05-17 11:51:00,239.22,239.24,239.21,239.23,645200003.0
2007-05-17 11:52:00,239.24,239.24,239.17,239.18,706099998.0
2007-05-17 11:53:00,239.18,239.24,239.18,239.22,367000001.0
2007-05-17 11:54:00,239.22,239.235,239.2,239.205,378799998.0
2007-05-17 11:55:00,239.22,239.235,239.21,239.235,318000000.0
2007-05-17 11:56:00,239.235,239.235,239.2,239.23,336800000.0
2007-05-17 11:57:00,239.22,239.24,239.21,239.22,616700000.0
2007-05-17 11:58:00,239.22,239.25,239.22,239.25,471899995.0
2007-05-17 11:59:00,239.24,239.26,239.21,239.23,726599996.0
2007-05-17 12:00:00,239.23,239.24,239.23,239.24,322599999.0
2007-05-17 12:01:00,239.24,239.24,239.24,239.24,260100003.0
2007-05-17 12:02:00,239.24,239.25,239.22,239.245,580299997.0
2007-05-17 12:03:00,239.25,239.27,239.25,239.26,489200000.0
2007-05-17 12:04:00,239.27,239.27,239.24,239.25,647099994.0
2007-05-17 12:05:00,239.25,239.31,239.25,239.31,1026499998.0
2007-05-17 12:06:00,239.32,239.32,239.28,239.3,875299990.0
2007-05-17 12:07:00,239.31,239.33,239.3,239.33,682399997.0
2007-05-17 12:08:00,239.34,239.34,239.31,239.32,157700000.0
2007-05-17 12:09:00,239.31,239.35,239.31,239.32,679600003.0
2007-05-17 12:10:00,239.325,239.33,239.31,239.325,519500000.0
2007-05-17 12:11:00,239.33,239.35,239.3,239.325,603900000.0
2007-05-17 12:12:00,239.325,239.325,239.22,239.23,1091899997.0
2007-05-17 12:13:00,239.22,239.25,239.19,239.21,1411699997.0
2007-05-17 12:14:00,239.21,239.26,239.2,239.25,1113999984.0
2007-05-17 12:15:00,239.245,239.29,239.24,239.29,400800002.0
2007-05-17 12:16:00,239.29,239.32,239.275,239.275,821700001.0
2007-05-17 12:17:00,239.28,239.3,239.255,239.3,340999997.0
2007-05-17 12:18:00,239.29,239.29,239.24,239.28,896199996.0
2007-05-17 12:19:00,239.28,239.29,239.26,239.27,545299996.0
2007-05-17 12:20:00,239.27,239.325,239.26,239.3,785300001.0
2007-05-17 12:21:00,239.32,239.345,239.31,239.31,642400000.0
2007-05-17 12:22:00,239.31,239.31,239.3,239.31,362799997.0
2007-05-17 12:23:00,239.31,239.31,239.28,239.29,332600003.0
2007-05-17 12:24:00,239.29,239.3,239.26,239.28,782399993.0
2007-05-17 12:25:00,239.28,239.285,239.24,239.28,740300011.0
2007-05-17 12:26:00,239.28,239.28,239.24,239.27,898700003.0
2007-05-17 12:27:00,239.27,239.3,239.25,239.28,595199997.0
2007-05-17 12:28:00,239.29,239.3,239.265,239.28,217399999.0
2007-05-17 12:29:00,239.3,239.3,239.28,239.29,425400001.0
2007-05-17 12:30:00,239.29,239.39,239.27,239.36,1010700001.0
2007-05-17 12:31:00,239.37,239.44,239.35,239.38,955500003.0
2007-05-17 12:32:00,239.375,239.38,239.34,239.345,855200004.0
2007-05-17 12:33:00,239.39,239.39,239.36,239.39,709800000.0
2007-05-17 12:34:00,239.39,239.39,239.34,239.34,535200001.0
2007-05-17 12:35:00,239.34,239.36,239.34,239.36,146700003.0
2007-05-17 12:36:00,239.37,239.37,239.34,239.36,395100000.0
2007-05-17 12:37:00,239.35,239.38,239.34,239.36,738900000.0
2007-05-17 12:38:00,239.38,239.41,239.37,239.38,721700001.0
2007-05-17 12:39:00,239.38,239.39,239.36,239.38,998399997.0
2007-05-17 12:40:00,239.38,239.46,239.38,239.44,829199999.0
2007-05-17 12:41:00,239.445,239.49,239.415,239.48,906162502.0
2007-05-17 12:42:00,239.48,239.5,239.44,239.455,571562499.0
2007-05-17 12:43:00,239.455,239.51,239.445,239.505,1065699987.0
2007-05-17 12:44:00,239.505,239.54,239.48,239.485,1068900002.0
2007-05-17 12:45:00,239.485,239.5,239.47,239.49,564500000.0
2007-05-17 12:46:00,239.5,239.5,239.46,239.485,681899996.0
2007-05-17 12:47:00,239.48,239.5,239.46,239.46,863199996.0
2007-05-17 12:48:00,239.46,239.48,239.46,239.47,43500000.0
2007-05-17 12:49:00,239.47,239.47,239.42,239.43,127400001.0
2007-05-17 12:50:00,239.43,239.445,239.43,239.435,88900000.0
2007-05-17 12:51:00,239.44,239.47,239.44,239.455,961200002.0
2007-05-17 12:52:00,239.46,239.465,239.43,239.43,474300002.0
2007-05-17 12:53:00,239.45,239.455,239.43,239.43,619099996.0
2007-05-17 12:54:00,239.435,239.435,239.41,239.415,415399997.0
2007-05-17 12:55:00,239.41,239.44,239.41,239.415,520800000.0
2007-05-17 12:56:00,239.415,239.48,239.41,239.48,1118600003.0
2007-05-17 12:57:00,239.48,239.48,239.37,239.405,431300002.0
2007-05-17 12:58:00,239.42,239.455,239.41,239.455,907800005.0
2007-05-17 12:59:00,239.47,239.47,239.44,239.45,531500000.0
2007-05-17 13:00:00,239.45,239.52,239.44,239.52,740100001.0
2007-05-17 13:01:00,239.51,239.52,239.48,239.48,576500000.0
2007-05-17 13:02:00,239.485,239.495,239.47,239.485,611000000.0
2007-05-17 13:03:00,239.485,239.485,239.465,239.475,90200001.0
2007-05-17 13:04:00,239.48,239.48,239.45,239.455,831700000.0
2007-05-17 13:05:00,239.455,239.455,239.42,239.45,265200000.0
2007-05-17 13:06:00,239.45,239.45,239.39,239.42,1110099997.0
2007-05-17 13:07:00,239.43,239.45,239.41,239.44,1124100001.0
2007-05-17 13:08:00,239.44,239.46,239.41,239.44,486500001.0
2007-05-17 13:09:00,239.44,239.47,239.42,239.42,851099999.0
2007-05-17 13:10:00,239.42,239.455,239.42,239.435,528300001.0
2007-05-17 13:11:00,239.42,239.44,239.36,239.365,815600001.0
2007-05-17 13:12:00,239.37,239.37,239.3,239.34,1697699999.0
2007-05-17 13:13:00,239.345,239.36,239.33,239.33,548100001.0
2007-05-17 13:14:00,239.32,239.32,239.21,239.21,1142600004.0
2007-05-17 13:15:00,239.21,239.25,239.15,239.16,1472299994.0
2007-05-17 13:16:00,239.15,239.2,239.14,239.16,1902299995.0
2007-05-17 13:17:00,239.1,239.23,239.1,239.2,1902299995.0
2007-05-17 13:18:00,239.21,239.25,239.18,239.24,1089699999.0
2007-05-17 13:19:00,239.24,239.345,239.24,239.31,1268199996.0
2007-05-17 13:20:00,239.31,239.33,239.28,239.325,1337599992.0
2007-05-17 13:21:00,239.33,239.33,239.25,239.26,822800000.0
2007-05-17 13:22:00,239.255,239.29,239.25,239.27,566700002.0
2007-05-17 13:23:00,239.27,239.31,239.27,239.31,571800000.0
2007-05-17 13:24:00,239.31,239.31,239.27,239.27,478900001.0
2007-05-17 13:25:00,239.27,239.32,239.265,239.3,772700000.0
2007-05-17 13:26:00,239.3,239.36,239.3,239.355,662499998.0
2007-05-17 13:27:00,239.36,239.38,239.34,239.34,728400000.0
2007-05-17 13:28:00,239.34,239.34,239.31,239.31,456099998.0
2007-05-17 13:29:00,239.315,239.345,239.3,239.33,891800003.0
2007-05-17 13:30:00,239.33,239.34,239.31,239.325,465199997.0
2007-05-17 13:31:00,239.33,239.335,239.3,239.3,183899996.0
2007-05-17 13:32:00,239.3,239.32,239.3,239.32,831400002.0
2007-05-17 13:33:00,239.325,239.35,239.295,239.295,908099994.0
2007-05-17 13:34:00,239.295,239.33,239.295,239.32,322000000.0
2007-05-17 13:35:00,239.34,239.34,239.32,239.32,480500000.0
2007-05-17 13:36:00,239.32,239.35,239.28,239.35,978099999.0
2007-05-17 13:37:00,239.35,239.41,239.35,239.38,2026500013.0
2007-05-17 13:38:00,239.38,239.38,239.345,239.345,1076499994.0
2007-05-17 13:39:00,239.35,239.35,239.33,239.34,284900000.0
2007-05-17 13:40:00,239.34,239.34,239.31,239.32,920099996.0
2007-05-17 13:41:00,239.34,239.36,239.32,239.36,851499996.0
2007-05-17 13:42:00,239.35,239.37,239.345,239.35,558700005.0
2007-05-17 13:43:00,239.355,239.375,239.35,239.37,769099995.0
2007-05-17 13:44:00,239.365,239.405,239.355,239.4,1675500009.0
2007-05-17 13:45:00,239.4,239.4,239.36,239.38,413299999.0
2007-05-17 13:46:00,239.39,239.39,239.37,239.37,988500005.0
2007-05-17 13:47:00,239.375,239.455,239.37,239.45,552999999.0
2007-05-17 13:48:00,239.45,239.45,239.4,239.4,760600000.0
2007-05-17 13:49:00,239.42,239.42,239.27,239.325,1566500001.0
2007-05-17 13:50:00,239.325,239.35,239.29,239.31,1131999997.0
2007-05-17 13:51:00,239.31,239.33,239.25,239.3,1222600000.0
2007-05-17 13:52:00,239.3,239.33,239.285,239.32,788099999.0
2007-05-17 13:53:00,239.32,239.39,239.32,239.38,1048500000.0
2007-05-17 13:54:00,239.38,239.44,239.37,239.44,1339100002.0
2007-05-17 13:55:00,239.44,239.44,239.38,239.42,1117699995.0
2007-05-17 13:56:00,239.41,239.45,239.39,239.45,1297500002.0
2007-05-17 13:57:00,239.45,239.45,239.35,239.41,1868299999.0
2007-05-17 13:58:00,239.41,239.46,239.41,239.45,563700001.0
2007-05-17 13:59:00,239.45,239.47,239.445,239.445,410800000.0
2007-05-17 14:00:00,239.44,239.47,239.42,239.46,506399999.0
2007-05-17 14:01:00,239.44,239.45,239.39,239.4,692500000.0
2007-05-17 14:02:00,239.4,239.42,239.385,239.385,607200002.0
2007-05-17 14:03:00,239.38,239.41,239.375,239.4,927800005.0
2007-05-17 14:04:00,239.4,239.405,239.385,239.395,561899998.0
2007-05-17 14:05:00,239.395,239.44,239.39,239.42,861900004.0
2007-05-17 14:06:00,239.43,239.45,239.43,239.43,587599997.0
2007-05-17 14:07:00,239.43,239.46,239.43,239.435,404300000.0
2007-05-17 14:08:00,239.435,239.48,239.42,239.46,1261799998.0
2007-05-17 14:09:00,239.46,239.49,239.44,239.485,560000000.0
2007-05-17 14:10:00,239.49,239.5,239.45,239.47,264399999.0
2007-05-17 14:11:00,239.46,239.48,239.46,239.47,476000002.0
2007-05-17 14:12:00,239.475,239.48,239.46,239.48,550600000.0
2007-05-17 14:13:00,239.48,239.495,239.47,239.495,753899999.0
2007-05-17 14:14:00,239.495,239.515,239.46,239.465,1241500001.0
2007-05-17 14:15:00,239.465,239.47,239.43,239.45,1233599999.0
2007-05-17 14:16:00,239.44,239.46,239.42,239.435,767599996.0
2007-05-17 14:17:00,239.435,239.435,239.39,239.4,1229699994.0
2007-05-17 14:18:00,239.4,239.4,239.37,239.37,1207700008.0
2007-05-17 14:19:00,239.375,239.385,239.32,239.34,1381599996.0
2007-05-17 14:20:00,239.34,239.35,239.305,239.305,1127500002.0
2007-05-17 14:21:00,239.305,239.36,239.29,239.34,855400004.0
2007-05-17 14:22:00,239.34,239.38,239.32,239.37,611899999.0
2007-05-17 14:23:00,239.37,239.4,239.34,239.37,1069000005.0
2007-05-17 14:24:00,239.37,239.37,239.35,239.36,787199997.0
2007-05-17 14:25:00,239.37,239.37,239.34,239.35,804000009.0
2007-05-17 14:26:00,239.35,239.41,239.33,239.39,1022700003.0
2007-05-17 14:27:00,239.39,239.41,239.345,239.39,800300000.0
2007-05-17 14:28:00,239.39,239.44,239.39,239.43,518399996.0
2007-05-17 14:29:00,239.43,239.44,239.39,239.4,869899995.0
2007-05-17 14:30:00,239.42,239.44,239.33,239.39,945699998.0
2007-05-17 14:31:00,239.39,239.4,239.3,239.33,1398300001.0
2007-05-17 14:32:00,239.315,239.34,239.27,239.29,1611299993.0
2007-05-17 14:33:00,239.29,239.325,239.2,239.23,1519899989.0
2007-05-17 14:34:00,239.24,239.295,239.2,239.295,981700001.0
2007-05-17 14:35:00,239.295,239.31,239.27,239.28,1224299999.0
2007-05-17 14:36:00,239.28,239.3,239.27,239.28,1067399999.0
2007-05-17 14:37:00,239.28,239.34,239.26,239.34,1594100001.0
2007-05-17 14:38:00,239.34,239.415,239.31,239.4,1092000000.0
2007-05-17 14:39:00,239.4,239.445,239.4,239.41,1441999993.0
2007-05-17 14:40:00,239.415,239.48,239.4,239.45,1694000003.0
2007-05-17 14:41:00,239.46,239.46,239.395,239.4,952800000.0
2007-05-17 14:42:00,239.4,239.41,239.37,239.41,1188300000.0
2007-05-17 14:43:00,239.41,239.44,239.39,239.41,1602099997.0
2007-05-17 14:44:00,239.4,239.4,239.355,239.36,821600005.0
2007-05-17 14:45:00,239.36,239.4,239.34,239.37,1246900000.0
2007-05-17 14:46:00,239.37,239.41,239.37,239.395,825699998.0
2007-05-17 14:47:00,239.395,239.41,239.36,239.39,1406800002.0
2007-05-17 14:48:00,239.39,239.4,239.35,239.38,764200003.0
2007-05-17 14:49:00,239.38,239.39,239.335,239.37,800299999.0
2007-05-17 14:50:00,239.35,239.36,239.3,239.345,1809899990.0
2007-05-17 14:51:00,239.345,239.39,239.345,239.38,1258499989.0
2007-05-17 14:52:00,239.38,239.395,239.36,239.39,1424099995.0
2007-05-17 14:53:00,239.385,239.395,239.35,239.375,1999600009.0
2007-05-17 14:54:00,239.37,239.375,239.34,239.37,780599995.0
2007-05-17 14:55:00,239.37,239.375,239.34,239.35,1348399994.0
2007-05-17 14:56:00,239.35,239.36,239.32,239.33,1968699999.0
2007-05-17 14:57:00,239.33,239.36,239.31,239.315,1308399996.0
2007-05-17 14:58:00,239.315,239.37,239.31,239.35,1598399983.0
2007-05-17 14:59:00,239.34,239.38,239.34,239.35,999400001.0
2007-05-17 15:00:00,239.35,239.36,239.29,239.33,1110999999.0
2007-05-17 15:01:00,239.34,239.44,239.34,239.41,851299999.0
2007-05-17 15:02:00,239.41,239.42,239.38,239.385,1881299999.0
2007-05-17 15:03:00,239.38,239.395,239.35,239.38,1889399995.0
2007-05-17 15:04:00,239.385,239.41,239.36,239.39,2017399998.0
2007-05-17 15:05:00,239.39,239.43,239.37,239.41,1176800003.0
2007-05-17 15:06:00,239.42,239.45,239.41,239.42,1735699997.0
2007-05-17 15:07:00,239.425,239.44,239.36,239.405,1571599994.0
2007-05-17 15:08:00,239.41,239.42,239.36,239.37,742599996.0
2007-05-17 15:09:00,239.38,239.4,239.3,239.31,1822200001.0
2007-05-17 15:10:00,239.3,239.33,239.28,239.3,1935200000.0
2007-05-17 15:11:00,239.29,239.32,239.27,239.3,1678100006.0
2007-05-17 15:12:00,239.29,239.29,239.26,239.26,579100000.0
2007-05-17 15:13:00,239.26,239.28,239.22,239.23,1499000002.0
2007-05-17 15:14:00,239.24,239.325,239.22,239.32,1418899999.0
2007-05-17 15:15:00,239.32,239.35,239.29,239.34,939399999.0
2007-05-17 15:16:00,239.33,239.35,239.28,239.3,1141400001.0
2007-05-17 15:17:00,239.3,239.31,239.28,239.29,618700002.0
2007-05-17 15:18:00,239.29,239.29,239.27,239.28,1638299991.0
2007-05-17 15:19:00,239.27,239.29,239.27,239.28,573599997.0
2007-05-17 15:20:00,239.28,239.3,239.27,239.3,649999999.0
2007-05-17 15:21:00,239.285,239.32,239.28,239.31,825300007.0
2007-05-17 15:22:00,239.32,239.33,239.295,239.3,890099997.0
2007-05-17 15:23:00,239.3,239.32,239.29,239.29,552699995.0
2007-05-17 15:24:00,239.29,239.32,239.28,239.32,485200000.0
2007-05-17 15:25:00,239.32,239.36,239.3,239.3,1153599999.0
2007-05-17 15:26:00,239.31,239.35,239.3,239.33,1090400002.0
2007-05-17 15:27:00,239.33,239.35,239.28,239.28,912100001.0
2007-05-17 15:28:00,239.28,239.29,239.27,239.28,458100000.0
2007-05-17 15:29:00,239.28,239.285,239.26,239.27,551799997.0
2007-05-17 15:30:00,239.28,239.34,239.27,239.34,1181500000.0
2007-05-17 15:31:00,239.34,239.38,239.33,239.36,1168800001.0
2007-05-17 15:32:00,239.36,239.38,239.36,239.38,203437500.0
2007-05-17 15:33:00,239.38,239.38,239.32,239.34,1328974995.0
2007-05-17 15:34:00,239.34,239.35,239.3,239.32,876999985.0
2007-05-17 15:35:00,239.31,239.33,239.3,239.3,632199999.0
2007-05-17 15:36:00,239.3,239.32,239.3,239.3,950799999.0
2007-05-17 15:37:00,239.3,239.3,239.27,239.28,713700000.0
2007-05-17 15:38:00,239.27,239.29,239.26,239.29,1461000006.0
2007-05-17 15:39:00,239.285,239.29,239.23,239.26,728900000.0
2007-05-17 15:40:00,239.26,239.27,239.25,239.26,91600000.0
2007-05-17 15:41:00,239.26,239.27,239.25,239.26,362000000.0
2007-05-17 15:42:00,239.26,239.26,239.23,239.23,311600000.0
2007-05-17 15:43:00,239.24,239.28,239.23,239.25,702599999.0
2007-05-17 15:44:00,239.25,239.29,239.25,239.25,993100000.0
2007-05-17 15:45:00,239.25,239.27,239.23,239.27,968899991.0
2007-05-17 15:46:00,239.27,239.28,239.24,239.25,610699999.0
2007-05-17 15:47:00,239.24,239.34,239.24,239.31,1086000000.0
2007-05-17 15:48:00,239.32,239.38,239.31,239.37,1090200007.0
2007-05-17 15:49:00,239.37,239.38,239.33,239.36,1255400001.0
2007-05-17 15:50:00,239.36,239.39,239.36,239.38,1019600001.0
2007-05-17 15:51:00,239.39,239.4,239.345,239.365,1338799998.0
2007-05-17 15:52:00,239.36,239.38,239.335,239.34,1167900001.0
2007-05-17 15:53:00,239.34,239.34,239.32,239.33,650500001.0
2007-05-17 15:54:00,239.33,239.36,239.32,239.34,1008999999.0
2007-05-17 15:55:00,239.34,239.36,239.31,239.32,1113200001.0
2007-05-17 15:56:00,239.32,239.36,239.32,239.32,1501300000.0
2007-05-17 15:57:00,239.32,239.34,239.32,239.34,639300000.0
2007-05-17 15:58:00,239.33,239.34,239.32,239.33,850550572.0
2007-05-17 15:59:00,239.33,239.4,239.32,239.38,1377499997.0
2007-05-17 16:00:00,239.38,239.42,239.38,239.41,1204500002.0
2007-05-17 16:01:00,239.41,239.41,239.38,239.4,1002200000.0
2007-05-17 16:02:00,239.4,239.4,239.32,239.32,1216200004.0
2007-05-17 16:03:00,239.32,239.38,239.32,239.36,1356699999.0
2007-05-17 16:04:00,239.37,239.4,239.355,239.37,626100001.0
2007-05-17 16:05:00,239.38,239.39,239.35,239.36,1160000001.0
2007-05-17 16:06:00,239.36,239.38,239.32,239.34,1165400008.0
2007-05-17 16:07:00,239.34,239.38,239.33,239.35,419200000.0
2007-05-17 16:08:00,239.35,239.38,239.35,239.38,1372499996.0
2007-05-17 16:09:00,239.37,239.38,239.34,239.36,850199992.0
2007-05-17 16:10:00,239.365,239.39,239.34,239.37,1036000002.0
2007-05-17 16:11:00,239.37,239.385,239.35,239.38,750399999.0
2007-05-17 16:12:00,239.38,239.39,239.37,239.37,330500000.0
2007-05-17 16:13:00,239.37,239.435,239.37,239.425,1456699999.0
2007-05-17 16:14:00,239.43,239.45,239.405,239.405,1114999996.0
2007-05-17 16:15:00,239.4,239.41,239.36,239.38,528500000.0
2007-05-17 16:16:00,239.38,239.4,239.36,239.38,964300000.0
2007-05-17 16:17:00,239.38,239.4,239.35,239.37,789599997.0
2007-05-17 16:18:00,239.37,239.37,239.36,239.37,319200000.0
2007-05-17 16:19:00,239.37,239.37,239.35,239.35,189200000.0
2007-05-17 16:20:00,239.35,239.35,239.32,239.34,1303899998.0
2007-05-17 16:21:00,239.34,239.375,239.34,239.37,758600000.0
2007-05-17 16:22:00,239.365,239.37,239.31,239.32,1045900004.0
2007-05-17 16:23:00,239.32,239.36,239.32,239.36,599400000.0
2007-05-17 16:24:00,239.36,239.4,239.35,239.4,973999997.0
2007-05-17 16:25:00,239.4,239.42,239.37,239.38,653100003.0
2007-05-17 16:26:00,239.39,239.42,239.38,239.42,574800001.0
2007-05-17 16:27:00,239.415,239.46,239.41,239.46,1216499988.0
2007-05-17 16:28:00,239.46,239.46,239.44,239.44,745300001.0
2007-05-17 16:29:00,239.44,239.46,239.41,239.46,1379200000.0
2007-05-17 16:30:00,239.47,239.5,239.46,239.47,1290699995.0
2007-05-17 16:31:00,239.47,239.49,239.46,239.48,357800000.0
2007-05-17 16:32:00,239.48,239.485,239.42,239.44,552500000.0
2007-05-17 16:33:00,239.44,239.5,239.44,239.48,1227999997.0
2007-05-17 16:34:00,239.48,239.5,239.43,239.46,998400005.0
2007-05-17 16:35:00,239.455,239.47,239.44,239.45,1216199987.0
2007-05-17 16:36:00,239.46,239.47,239.44,239.47,178025000.0
2007-05-17 16:37:00,239.43,239.43,239.38,239.38,348600000.0
2007-05-17 16:38:00,239.38,239.38,239.325,239.34,1643399993.0
2007-05-17 16:39:00,239.34,239.37,239.33,239.37,527099999.0
2007-05-17 16:40:00,239.37,239.39,239.345,239.38,1328999997.0
2007-05-17 16:41:00,239.39,239.4,239.35,239.37,1138300000.0
2007-05-17 16:42:00,239.37,239.39,239.34,239.37,515400000.0
2007-05-17 16:43:00,239.375,239.39,239.35,239.365,1133500014.0
2007-05-17 16:44:00,239.365,239.38,239.35,239.36,526299998.0
2007-05-17 16:45:00,239.365,239.38,239.345,239.345,664200000.0
2007-05-17 16:46:00,239.34,239.39,239.34,239.37,905599998.0
2007-05-17 16:47:00,239.37,239.38,239.33,239.33,876299996.0
2007-05-17 16:48:00,239.33,239.36,239.32,239.36,1034799999.0
2007-05-17 16:49:00,239.36,239.36,239.33,239.36,51800000.0
2007-05-17 16:50:00,239.36,239.36,239.32,239.34,329500000.0
2007-05-17 16:51:00,239.335,239.36,239.31,239.34,642000000.0
2007-05-17 16:52:00,239.34,239.38,239.335,239.36,763799997.0
2007-05-17 16:53:00,239.36,239.37,239.35,239.37,734200004.0
2007-05-17 16:54:00,239.37,239.37,239.35,239.36,610299999.0
2007-05-17 16:55:00,239.36,239.36,239.34,239.34,59499999.0
2007-05-17 16:56:00,239.355,239.385,239.31,239.366,1134100002.0
2007-05-17 16:57:00,239.375,239.441,239.35,239.422,636899997.0
2007-05-17 16:58:00,239.43,239.459,239.4,239.401,1134500002.0
2007-05-17 16:59:00,239.388,239.458,239.364,239.423,895499997.0
2007-05-17 17:00:00,239.455,239.459,239.39,239.42,965899996.0
2007-05-17 17:01:00,239.434,239.434,239.355,239.387,361299999.0
2007-05-17 17:02:00,239.407,239.418,239.346,239.377,800300000.0
2007-05-17 17:03:00,239.39,239.391,239.35,239.372,352099997.0
2007-05-17 17:04:00,239.369,239.401,239.337,239.341,1028400001.0
2007-05-17 17:05:00,239.395,239.402,239.351,239.394,1194200000.0
2007-05-17 17:06:00,239.394,239.419,239.364,239.385,1542799996.0
2007-05-17 17:07:00,239.396,239.412,239.357,239.39,933000000.0
2007-05-17 17:08:00,239.377,239.406,239.345,239.345,1638000002.0
2007-05-17 17:09:00,239.379,239.407,239.34,239.39,1391299996.0
2007-05-17 17:10:00,239.392,239.412,239.342,239.377,1692500001.0
2007-05-17 17:11:00,239.39,239.39,239.323,239.323,1165000005.0
2007-05-17 17:12:00,239.374,239.388,239.323,239.388,1101100000.0
2007-05-17 17:13:00,239.43,239.46,239.43,239.44,192300000.0
2007-05-17 17:14:00,239.44,239.44,239.41,239.42,367799999.0
2007-05-17 17:15:00,239.42,239.47,239.42,239.44,394899998.0
2007-05-17 17:16:00,239.44,239.44,239.42,239.44,101299999.0
2007-05-17 17:17:00,239.44,239.44,239.42,239.42,100000000.0
2007-05-17 17:18:00,239.41,239.44,239.38,239.43,588700004.0
2007-05-17 17:19:00,239.43,239.43,239.4,239.42,207399999.0
2007-05-17 17:20:00,239.42,239.42,239.4,239.4,169400000.0
2007-05-17 17:21:00,239.41,239.41,239.39,239.39,134900000.0
2007-05-17 17:22:00,239.39,239.42,239.39,239.42,461399997.0
2007-05-17 17:23:00,239.42,239.43,239.41,239.41,232400000.0
2007-05-17 17:24:00,239.41,239.44,239.41,239.43,358700001.0
2007-05-17 17:25:00,239.41,239.44,239.4,239.43,242299999.0
2007-05-17 17:26:00,239.43,239.44,239.41,239.41,452000000.0
2007-05-17 17:27:00,239.42,239.45,239.4,239.42,619700002.0
2007-05-17 17:28:00,239.42,239.5,239.42,239.47,1722400008.0
2007-05-17 17:29:00,239.47,239.49,239.46,239.49,1529500001.0
2007-05-17 17:30:00,239.49,239.52,239.47,239.51,1259999996.0
2007-05-17 17:31:00,239.51,239.52,239.49,239.5,1058900001.0
2007-05-17 17:32:00,239.5,239.51,239.48,239.48,402200003.0
2007-05-17 17:33:00,239.48,239.52,239.47,239.5,780399996.0
2007-05-17 17:34:00,239.5,239.52,239.48,239.52,620599999.0
2007-05-17 17:35:00,239.51,239.52,239.5,239.5,821599996.0
2007-05-17 17:36:00,239.5,239.5,239.48,239.48,460000000.0
2007-05-17 17:37:00,239.47,239.51,239.47,239.48,1053300005.0
2007-05-17 17:38:00,239.48,239.49,239.46,239.48,434199996.0
2007-05-17 17:39:00,239.48,239.49,239.47,239.475,384400003.0
2007-05-17 17:40:00,239.48,239.5,239.475,239.49,458200000.0
2007-05-17 17:41:00,239.49,239.51,239.49,239.51,540800000.0
2007-05-17 17:42:00,239.51,239.51,239.46,239.5,492799999.0
2007-05-17 17:43:00,239.5,239.53,239.49,239.5,486000002.0
2007-05-17 17:44:00,239.5,239.53,239.48,239.485,753100007.0
2007-05-17 17:45:00,239.49,239.49,239.47,239.48,540900000.0
2007-05-17 17:46:00,239.48,239.525,239.47,239.485,1099599999.0
2007-05-17 17:47:00,239.485,239.5,239.47,239.49,1914300003.0
2007-05-17 17:48:00,239.45,239.5,239.45,239.47,290600000.0
2007-05-17 17:49:00,239.46,239.52,239.46,239.52,290600000.0
2007-05-17 17:50:00,239.52,239.54,239.505,239.52,357300000.0
2007-05-17 17:51:00,239.52,239.57,239.51,239.56,601000000.0
2007-05-17 17:52:00,239.56,239.57,239.53,239.55,653399999.0
2007-05-17 17:53:00,239.55,239.57,239.51,239.52,1066600001.0
2007-05-17 17:54:00,239.52,239.53,239.485,239.5,673399998.0
2007-05-17 17:55:00,239.5,239.51,239.49,239.5,309800000.0
2007-05-17 17:56:00,239.5,239.51,239.485,239.5,188300000.0
2007-05-17 17:57:00,239.5,239.51,239.47,239.47,795700001.0
2007-05-17 17:58:00,239.48,239.49,239.46,239.48,340400000.0
2007-05-17 17:59:00,239.49,239.53,239.47,239.53,862899999.0
2007-05-17 18:00:00,239.53,239.54,239.46,239.51,735200000.0
2007-05-17 18:01:00,239.51,239.55,239.49,239.5,702500001.0
2007-05-17 18:02:00,239.51,239.51,239.46,239.47,779799998.0
2007-05-17 18:03:00,239.465,239.49,239.45,239.48,1016500001.0
2007-05-17 18:04:00,239.48,239.51,239.45,239.48,1395700001.0
2007-05-17 18:05:00,239.49,239.49,239.46,239.46,429199999.0
2007-05-17 18:06:00,239.46,239.51,239.46,239.49,825699999.0
2007-05-17 18:07:00,239.49,239.53,239.49,239.53,568000000.0
2007-05-17 18:08:00,239.53,239.535,239.51,239.52,812000004.0
2007-05-17 18:09:00,239.52,239.52,239.485,239.51,897300000.0
2007-05-17 18:10:00,239.51,239.52,239.48,239.49,1084299992.0
2007-05-17 18:11:00,239.49,239.55,239.49,239.53,675400000.0
2007-05-17 18:12:00,239.53,239.61,239.53,239.61,1296000006.0
2007-05-17 18:13:00,239.6,239.61,239.55,239.56,1117699999.0
2007-05-17 18:14:00,239.56,239.58,239.55,239.58,336300002.0
2007-05-17 18:15:00,239.59,239.59,239.495,239.495,501099999.0
2007-05-17 18:16:00,239.495,239.51,239.45,239.45,922600005.0
2007-05-17 18:17:00,239.45,239.46,239.44,239.46,642500000.0
2007-05-17 18:18:00,239.46,239.48,239.45,239.455,869799995.0
2007-05-17 18:19:00,239.46,239.5,239.44,239.46,476799998.0
2007-05-17 18:20:00,239.46,239.49,239.46,239.49,618400000.0
2007-05-17 18:21:00,239.49,239.52,239.49,239.5,468099998.0
2007-05-17 18:22:00,239.5,239.56,239.49,239.53,757799997.0
2007-05-17 18:23:00,239.515,239.52,239.51,239.52,661800008.0
2007-05-17 18:24:00,239.53,239.53,239.42,239.43,1608300000.0
2007-05-17 18:25:00,239.44,239.46,239.43,239.44,772200007.0
2007-05-17 18:26:00,239.44,239.48,239.44,239.47,530400000.0
2007-05-17 18:27:00,239.47,239.47,239.44,239.46,838600006.0
2007-05-17 18:28:00,239.46,239.51,239.46,239.475,754300001.0
2007-05-17 18:29:00,239.48,239.52,239.46,239.51,398000000.0
2007-05-17 18:30:00,239.52,239.52,239.47,239.49,392699999.0
2007-05-17 18:31:00,239.49,239.53,239.48,239.53,657200000.0
2007-05-17 18:32:00,239.53,239.54,239.47,239.5,744600005.0
2007-05-17 18:33:00,239.5,239.51,239.49,239.5,346300001.0
2007-05-17 18:34:00,239.49,239.54,239.48,239.49,1611799998.0
2007-05-17 18:35:00,239.48,239.52,239.48,239.505,448500005.0
2007-05-17 18:36:00,239.5,239.52,239.465,239.48,939399997.0
2007-05-17 18:37:00,239.48,239.52,239.48,239.49,654000000.0
2007-05-17 18:38:00,239.5,239.52,239.48,239.52,329000001.0
2007-05-17 18:39:00,239.53,239.53,239.48,239.48,715800001.0
2007-05-17 18:40:00,239.48,239.48,239.425,239.45,681700000.0
2007-05-17 18:41:00,239.45,239.47,239.425,239.45,1019299997.0
2007-05-17 18:42:00,239.45,239.45,239.45,239.45,34400000.0
2007-05-17 18:43:00,239.45,239.47,239.43,239.46,226399999.0
2007-05-17 18:44:00,239.46,239.48,239.435,239.46,840000002.0
2007-05-17 18:45:00,239.47,239.49,239.46,239.49,208300000.0
2007-05-17 18:46:00,239.49,239.49,239.45,239.46,597299999.0
2007-05-17 18:47:00,239.46,239.46,239.43,239.44,889599999.0
2007-05-17 18:48:00,239.44,239.47,239.42,239.42,1373599998.0
2007-05-17 18:49:00,239.42,239.45,239.42,239.43,985900000.0
2007-05-17 18:50:00,239.43,239.465,239.43,239.46,520800003.0
2007-05-17 18:51:00,239.46,239.47,239.43,239.45,679300010.0
2007-05-17 18:52:00,239.45,239.49,239.45,239.46,292900001.0
2007-05-17 18:53:00,239.45,239.46,239.42,239.45,881000009.0
2007-05-17 18:54:00,239.45,239.46,239.43,239.44,299100000.0
2007-05-17 18:55:00,239.44,239.45,239.44,239.45,84400000.0
2007-05-17 18:56:00,239.45,239.45,239.43,239.43,169800000.0
2007-05-17 18:57:00,239.44,239.44,239.42,239.43,201700000.0
2007-05-17 18:58:00,239.44,239.45,239.43,239.45,28300000.0
2007-05-17 18:59:00,239.44,239.45,239.42,239.43,440399998.0
2007-05-17 19:00:00,239.43,239.44,239.42,239.42,342399999.0
2007-05-17 19:01:00,239.42,239.43,239.4,239.41,285600000.0
2007-05-17 19:02:00,239.41,239.41,239.38,239.39,288500000.0
2007-05-17 19:03:00,239.39,239.39,239.36,239.36,539900005.0
2007-05-17 19:04:00,239.36,239.39,239.35,239.36,729300006.0
2007-05-17 19:05:00,239.37,239.38,239.355,239.365,200200000.0
2007-05-17 19:06:00,239.36,239.37,239.36,239.36,289399999.0
2007-05-17 19:07:00,239.36,239.36,239.35,239.35,408300003.0
2007-05-17 19:08:00,239.35,239.35,239.35,239.35,29400000.0
2007-05-17 19:09:00,239.35,239.35,239.33,239.34,154500001.0
2007-05-17 19:10:00,239.35,239.35,239.35,239.35,18800000.0
2007-05-17 19:11:00,239.35,239.37,239.35,239.35,96800000.0
2007-05-17 19:12:00,239.35,239.35,239.34,239.34,50100000.0
2007-05-17 19:13:00,239.35,239.35,239.31,239.315,149499999.0
2007-05-17 19:14:00,239.32,239.35,239.27,239.28,597900000.0
2007-05-17 19:15:00,239.28,239.31,239.27,239.31,564499999.0
2007-05-17 19:16:00,239.31,239.31,239.29,239.29,155199997.0
2007-05-17 19:17:00,239.29,239.33,239.29,239.33,293800000.0
2007-05-17 19:18:00,239.33,239.35,239.3,239.34,322100000.0
2007-05-17 19:19:00,239.34,239.38,239.34,239.36,631000001.0
2007-05-17 19:20:00,239.36,239.385,239.36,239.37,387400006.0
2007-05-17 19:21:00,239.39,239.4,239.37,239.4,132000000.0
2007-05-17 19:22:00,239.4,239.45,239.4,239.415,172700000.0
2007-05-17 19:23:00,239.41,239.41,239.37,239.39,678499999.0
2007-05-17 19:24:00,239.39,239.39,239.37,239.37,121500000.0
2007-05-17 19:25:00,239.38,239.41,239.36,239.41,348500001.0
2007-05-17 19:26:00,239.4,239.41,239.4,239.41,404300003.0
2007-05-17 19:27:00,239.41,239.41,239.385,239.4,364099997.0
2007-05-17 19:28:00,239.41,239.41,239.385,239.39,399600001.0
2007-05-17 19:29:00,239.39,239.39,239.36,239.37,540600003.0
2007-05-17 19:30:00,239.38,239.38,239.38,239.38,41200000.0
2007-05-17 19:31:00,239.38,239.4,239.37,239.4,152900000.0
2007-05-17 19:32:00,239.4,239.4,239.38,239.38,127600000.0
2007-05-17 19:33:00,239.38,239.39,239.38,239.39,116100000.0
2007-05-17 19:34:00,239.39,239.425,239.375,239.425,679500001.0
2007-05-17 19:35:00,239.425,239.44,239.42,239.43,584399999.0
2007-05-17 19:36:00,239.43,239.44,239.42,239.44,105499998.0
2007-05-17 19:37:00,239.44,239.46,239.44,239.46,266899999.0
2007-05-17 19:38:00,239.46,239.46,239.42,239.42,230000000.0
2007-05-17 19:39:00,239.42,239.45,239.41,239.45,626400008.0
2007-05-17 19:40:00,239.44,239.46,239.43,239.46,192600001.0
2007-05-17 19:41:00,239.45,239.46,239.45,239.46,47900000.0
2007-05-17 19:42:00,239.46,239.46,239.46,239.46,26500000.0
2007-05-17 19:43:00,239.46,239.47,239.45,239.45,232100000.0
2007-05-17 19:44:00,239.45,239.45,239.425,239.425,294200000.0
2007-05-17 19:45:00,239.425,239.46,239.42,239.46,439700000.0
2007-05-17 19:46:00,239.47,239.47,239.45,239.45,125599998.0
2007-05-17 19:47:00,239.45,239.455,239.45,239.45,166800000.0
2007-05-17 19:48:00,239.45,239.46,239.44,239.46,229799999.0
2007-05-17 19:49:00,239.44,239.49,239.44,239.49,1646199998.0
2007-05-17 19:50:00,239.49,239.51,239.49,239.5,447000002.0
2007-05-17 19:51:00,239.5,239.51,239.48,239.495,601999999.0
2007-05-17 19:52:00,239.495,239.495,239.48,239.49,253700000.0
2007-05-17 19:53:00,239.49,239.49,239.48,239.49,100000000.0
2007-05-17 19:54:00,239.49,239.53,239.48,239.53,158600001.0
2007-05-17 19:55:00,239.53,239.55,239.53,239.55,18000000.0
2007-05-17 19:56:00,239.55,239.59,239.525,239.53,564999999.0
2007-05-17 19:57:00,239.53,239.54,239.51,239.525,549800005.0
2007-05-17 19:58:00,239.53,239.55,239.53,239.55,345399998.0
2007-05-17 19:59:00,239.55,239.57,239.52,239.525,469799998.0
2007-05-17 20:00:00,239.52,239.55,239.52,239.53,486999999.0
2007-05-17 20:01:00,239.53,239.53,239.52,239.53,100600000.0
2007-05-17 20:02:00,239.53,239.53,239.53,239.53,30200000.0
2007-05-17 20:03:00,239.53,239.54,239.52,239.54,66800000.0
2007-05-17 20:04:00,239.54,239.55,239.52,239.55,89800000.0
2007-05-17 20:05:00,239.55,239.55,239.53,239.55,64300000.0
2007-05-17 20:06:00,239.55,239.55,239.51,239.54,507600002.0
2007-05-17 20:07:00,239.54,239.54,239.54,239.54,18400000.0
2007-05-17 20:08:00,239.54,239.54,239.51,239.53,449900000.0
2007-05-17 20:09:00,239.53,239.53,239.48,239.5,1291399998.0
2007-05-17 20:10:00,239.5,239.53,239.49,239.51,219600001.0
2007-05-17 20:11:00,239.5,239.5,239.49,239.49,134500000.0
2007-05-17 20:12:00,239.49,239.5,239.485,239.5,49700000.0
2007-05-17 20:13:00,239.5,239.51,239.49,239.49,331999999.0
2007-05-17 20:14:00,239.51,239.51,239.46,239.46,444599998.0
2007-05-17 20:15:00,239.46,239.465,239.45,239.45,191100004.0
2007-05-17 20:16:00,239.465,239.47,239.44,239.45,406200000.0
2007-05-17 20:17:00,239.45,239.48,239.45,239.48,309700000.0
2007-05-17 20:18:00,239.48,239.48,239.46,239.47,491300000.0
2007-05-17 20:19:00,239.47,239.49,239.46,239.47,346500000.0
2007-05-17 20:20:00,239.47,239.47,239.46,239.46,184100000.0
2007-05-17 20:21:00,239.46,239.48,239.46,239.47,412500000.0
2007-05-17 20:22:00,239.47,239.48,239.47,239.48,208300001.0
2007-05-17 20:23:00,239.48,239.48,239.45,239.45,832700002.0
2007-05-17 20:24:00,239.46,239.48,239.46,239.48,855100004.0
2007-05-17 20:25:00,239.48,239.51,239.47,239.47,619100002.0
2007-05-17 20:26:00,239.48,239.56,239.48,239.56,1091500004.0
2007-05-17 20:27:00,239.53,239.56,239.52,239.56,922700002.0
2007-05-17 20:28:00,239.56,239.57,239.53,239.545,392900001.0
2007-05-17 20:29:00,239.56,239.56,239.54,239.54,304600003.0
2007-05-17 20:30:00,239.54,239.545,239.54,239.545,491799996.0
2007-05-17 20:31:00,239.545,239.545,239.52,239.53,257599999.0
2007-05-17 20:32:00,239.53,239.55,239.53,239.55,64200000.0
2007-05-17 20:33:00,239.55,239.57,239.54,239.56,283799999.0
2007-05-17 20:34:00,239.56,239.56,239.54,239.54,43300000.0
2007-05-17 20:35:00,239.54,239.56,239.54,239.56,278800000.0
2007-05-17 20:36:00,239.56,239.56,239.54,239.56,115400001.0
2007-05-17 20:37:00,239.56,239.56,239.54,239.55,131900000.0
2007-05-17 20:38:00,239.56,239.56,239.56,239.56,6900000.0
2007-05-17 20:39:00,239.56,239.56,239.54,239.54,110000000.0
2007-05-17 20:40:00,239.54,239.58,239.54,239.54,439000001.0
2007-05-17 20:41:00,239.54,239.54,239.53,239.53,61600000.0
2007-05-17 20:42:00,239.53,239.54,239.53,239.53,36700000.0
2007-05-17 20:43:00,239.526,239.539,239.487,239.518,100400000.0
2007-05-17 20:44:00,239.53,239.54,239.53,239.53,167800000.0
2007-05-17 20:45:00,239.53,239.54,239.53,239.54,26800000.0
2007-05-17 20:46:00,239.54,239.54,239.52,239.52,511599997.0
2007-05-17 20:47:00,239.52,239.555,239.52,239.54,376400000.0
2007-05-17 20:48:00,239.54,239.54,239.5,239.52,607599999.0
2007-05-17 20:49:00,239.52,239.52,239.49,239.49,538800000.0
2007-05-17 20:50:00,239.49,239.49,239.45,239.455,944200002.0
2007-05-17 20:51:00,239.455,239.49,239.44,239.46,618299999.0
2007-05-17 20:52:00,239.47,239.51,239.46,239.5,229900000.0
2007-05-17 20:53:00,239.5,239.51,239.49,239.5,201000001.0
2007-05-17 20:54:00,239.5,239.53,239.47,239.48,412500001.0
2007-05-17 20:55:00,239.48,239.48,239.44,239.45,540800000.0
2007-05-17 20:56:00,239.46,239.46,239.41,239.435,1216899995.0
2007-05-17 20:57:00,239.435,239.48,239.43,239.475,611000000.0
2007-05-17 20:58:00,239.47,239.47,239.45,239.46,292700000.0
2007-05-17 20:59:00,239.46,239.46,239.42,239.43,1114899998.0
2007-05-17 21:00:00,239.43,239.47,239.4,239.46,667700002.0
2007-05-17 21:01:00,239.46,239.48,239.46,239.48,358000001.0
2007-05-17 21:02:00,239.48,239.48,239.44,239.445,307899999.0
2007-05-17 21:03:00,239.44,239.44,239.425,239.44,410900004.0
2007-05-17 21:04:00,239.44,239.44,239.41,239.42,899400005.0
2007-05-17 21:05:00,239.42,239.45,239.42,239.45,570299989.0
2007-05-17 21:06:00,239.45,239.45,239.45,239.45,3200000.0
2007-05-17 21:07:00,239.45,239.46,239.45,239.46,26400000.0
2007-05-17 21:08:00,239.46,239.47,239.45,239.46,111200000.0
2007-05-17 21:09:00,239.45,239.5,239.45,239.5,56500000.0
2007-05-17 21:10:00,239.49,239.5,239.48,239.5,136500000.0
2007-05-17 21:11:00,239.49,239.5,239.48,239.49,172400001.0
2007-05-17 21:12:00,239.48,239.5,239.48,239.49,330000000.0
2007-05-17 21:13:00,239.5,239.52,239.5,239.51,171800000.0
2007-05-17 21:14:00,239.52,239.52,239.51,239.51,210100000.0
2007-05-17 21:15:00,239.53,239.54,239.52,239.53,101200000.0
2007-05-17 21:16:00,239.53,239.55,239.53,239.55,26400000.0
2007-05-17 21:17:00,239.55,239.55,239.55,239.55,79200000.0
2007-05-17 21:18:00,239.55,239.56,239.54,239.54,304899996.0
2007-05-17 21:19:00,239.55,239.6,239.54,239.585,490699996.0
2007-05-17 21:20:00,239.59,239.6,239.56,239.58,625800002.0
2007-05-17 21:21:00,239.58,239.59,239.57,239.58,312299999.0
2007-05-17 21:22:00,239.58,239.6,239.58,239.58,98100000.0
2007-05-17 21:23:00,239.575,239.59,239.56,239.575,329400003.0
2007-05-17 21:24:00,239.58,239.61,239.54,239.59,671399998.0
2007-05-17 21:25:00,239.59,239.61,239.58,239.6,98100001.0
2007-05-17 21:26:00,239.6,239.61,239.575,239.58,249700003.0
2007-05-17 21:27:00,239.57,239.6,239.57,239.58,294000000.0
2007-05-17 21:28:00,239.58,239.595,239.58,239.59,548699999.0
2007-05-17 21:29:00,239.59,239.59,239.54,239.55,351599999.0
2007-05-17 21:30:00,239.55,239.55,239.54,239.55,192600002.0
2007-05-17 21:31:00,239.54,239.57,239.54,239.54,172499999.0
2007-05-17 21:32:00,239.54,239.55,239.53,239.53,167300003.0
2007-05-17 21:33:00,239.53,239.55,239.53,239.53,110800000.0
2007-05-17 21:34:00,239.53,239.53,239.51,239.51,152500001.0
2007-05-17 21:35:00,239.52,239.52,239.5,239.5,297600000.0
2007-05-17 21:36:00,239.51,239.51,239.47,239.48,110199999.0
2007-05-17 21:37:00,239.48,239.51,239.47,239.5,559500004.0
2007-05-17 21:38:00,239.51,239.51,239.49,239.49,205800000.0
2007-05-17 21:39:00,239.49,239.51,239.49,239.51,95600000.0
2007-05-17 21:40:00,239.51,239.52,239.51,239.51,73500001.0
2007-05-17 21:41:00,239.52,239.53,239.5,239.51,487999998.0
2007-05-17 21:42:00,239.51,239.53,239.51,239.53,263200000.0
2007-05-17 21:43:00,239.53,239.55,239.53,239.54,153200000.0
2007-05-17 21:44:00,239.54,239.54,239.52,239.52,221999997.0
2007-05-17 21:45:00,239.53,239.53,239.52,239.52,83100000.0
2007-05-17 21:46:00,239.52,239.53,239.51,239.53,206900000.0
2007-05-17 21:47:00,239.53,239.53,239.495,239.5,140400000.0
2007-05-17 21:48:00,239.5,239.51,239.495,239.51,56000000.0
2007-05-17 21:49:00,239.51,239.52,239.5,239.51,209800000.0
2007-05-17 21:50:00,239.51,239.51,239.5,239.51,103399999.0
2007-05-17 21:51:00,239.53,239.55,239.53,239.54,33000000.0
2007-05-17 21:52:00,239.54,239.55,239.54,239.55,25500000.0
2007-05-17 21:53:00,239.55,239.56,239.55,239.55,72400000.0
2007-05-17 21:54:00,239.55,239.56,239.55,239.55,60000000.0
2007-05-17 21:55:00,239.55,239.56,239.55,239.55,27500000.0
2007-05-17 21:56:00,239.534,239.54,239.519,239.536,255299998.0
2007-05-17 21:57:00,239.56,239.56,239.54,239.56,133600000.0
2007-05-17 21:58:00,239.54,239.56,239.51,239.51,510500007.0
2007-05-17 21:59:00,239.54,239.55,239.515,239.54,117300000.0
2007-05-17 22:00:00,239.54,239.54,239.52,239.54,225799999.0
2007-05-17 22:01:00,239.54,239.54,239.525,239.53,41900000.0
2007-05-17 22:02:00,239.54,239.54,239.54,239.54,10800000.0
2007-05-17 22:03:00,239.54,239.555,239.54,239.555,139400000.0
2007-05-17 22:04:00,239.555,239.57,239.545,239.57,153400000.0
2007-05-17 22:05:00,239.57,239.57,239.57,239.57,12800000.0
2007-05-17 22:06:00,239.57,239.59,239.57,239.57,36200000.0
2007-05-17 22:07:00,239.57,239.58,239.57,239.58,18400000.0
2007-05-17 22:08:00,239.58,239.58,239.56,239.57,58600000.0
2007-05-17 22:09:00,239.57,239.575,239.56,239.57,128799999.0
2007-05-17 22:10:00,239.57,239.57,239.565,239.565,49000000.0
2007-05-17 22:11:00,239.565,239.59,239.565,239.59,197000001.0
2007-05-17 22:12:00,239.59,239.59,239.57,239.58,179000000.0
2007-05-17 22:13:00,239.58,239.59,239.56,239.57,471300000.0
2007-05-17 22:14:00,239.57,239.58,239.55,239.55,198600000.0
2007-05-17 22:15:00,239.56,239.56,239.55,239.55,18200000.0
2007-05-17 22:16:00,239.57,239.57,239.56,239.57,92400000.0
2007-05-17 22:17:00,239.57,239.57,239.56,239.57,89000000.0
2007-05-17 22:18:00,239.57,239.57,239.55,239.55,84200000.0
2007-05-17 22:19:00,239.55,239.555,239.55,239.55,77200000.0
2007-05-17 22:20:00,239.55,239.55,239.55,239.55,2800000.0
2007-05-17 22:21:00,239.532,239.541,239.511,239.523,100800000.0
2007-05-17 22:22:00,239.55,239.55,239.55,239.55,18600000.0
2007-05-17 22:23:00,239.55,239.55,239.52,239.52,142300000.0
2007-05-17 22:24:00,239.525,239.535,239.52,239.53,44400000.0
2007-05-17 22:25:00,239.507,239.513,239.5,239.502,66000000.0
2007-05-17 22:26:00,239.53,239.54,239.53,239.54,21400000.0
2007-05-17 22:27:00,239.54,239.54,239.54,239.54,32800000.0
2007-05-17 22:28:00,239.54,239.55,239.53,239.53,62200000.0
2007-05-17 22:29:00,239.53,239.55,239.52,239.52,50200000.0
2007-05-17 22:30:00,239.461,239.51,239.441,239.49,88500000.0
2007-05-17 22:31:00,239.53,239.54,239.52,239.52,24800000.0
2007-05-17 22:32:00,239.52,239.53,239.515,239.53,76100000.0
2007-05-17 22:33:00,239.53,239.55,239.525,239.53,58400000.0
2007-05-17 22:34:00,239.54,239.55,239.525,239.55,107200000.0
2007-05-17 22:35:00,239.55,239.56,239.54,239.55,186400000.0
2007-05-17 22:36:00,239.56,239.56,239.54,239.55,72000000.0
2007-05-17 22:37:00,239.55,239.57,239.55,239.55,49200000.0
2007-05-17 22:38:00,239.55,239.55,239.55,239.55,33000000.0
2007-05-17 22:39:00,239.55,239.55,239.53,239.535,43400000.0
2007-05-17 22:40:00,239.535,239.57,239.53,239.57,227800000.0
2007-05-17 22:41:00,239.555,239.57,239.54,239.555,274600000.0
2007-05-17 22:42:00,239.55,239.555,239.53,239.55,119400000.0
2007-05-17 22:43:00,239.57,239.57,239.55,239.57,56000000.0
2007-05-17 22:44:00,239.57,239.59,239.57,239.58,210200001.0
2007-05-17 22:45:00,239.58,239.58,239.56,239.57,160900002.0
2007-05-17 22:46:00,239.59,239.59,239.55,239.55,144600000.0
2007-05-17 22:47:00,239.55,239.55,239.55,239.55,88000000.0
2007-05-17 22:48:00,239.55,239.55,239.535,239.55,46200000.0
2007-05-17 22:49:00,239.55,239.58,239.52,239.53,425099997.0
2007-05-17 22:50:00,239.54,239.54,239.51,239.53,133600000.0
2007-05-17 22:51:00,239.54,239.545,239.525,239.525,55600000.0
2007-05-17 22:52:00,239.525,239.55,239.51,239.51,249200000.0
2007-05-17 22:53:00,239.52,239.52,239.52,239.52,14000000.0
2007-05-17 22:54:00,239.52,239.52,239.52,239.52,24000000.0
2007-05-17 22:55:00,239.52,239.52,239.51,239.51,88000000.0
2007-05-17 22:56:00,239.52,239.54,239.52,239.53,29000000.0
2007-05-17 22:57:00,239.54,239.555,239.53,239.53,81100000.0
2007-05-17 22:58:00,239.53,239.53,239.53,239.53,24000000.0
2007-05-17 22:59:00,239.53,239.53,239.51,239.52,149200000.0
2007-05-17 23:00:00,239.52,239.53,239.48,239.48,60000000.0
2007-05-17 23:01:00,239.49,239.5,239.49,239.5,4900000.0
2007-05-17 23:02:00,239.5,239.5,239.45,239.46,37000000.0
2007-05-17 23:03:00,239.46,239.47,239.45,239.45,16800000.0
2007-05-17 23:04:00,239.45,239.5,239.45,239.47,40700000.0
2007-05-17 23:05:00,239.46,239.46,239.45,239.45,34400000.0
2007-05-17 23:06:00,239.43,239.43,239.41,239.42,115900000.0
2007-05-17 23:07:00,239.41,239.42,239.39,239.42,369100001.0
2007-05-17 23:08:00,239.42,239.43,239.42,239.43,10300000.0
2007-05-17 23:09:00,239.43,239.43,239.43,239.43,40000000.0
2007-05-17 23:10:00,239.43,239.43,239.41,239.41,33600000.0
2007-05-17 23:11:00,239.43,239.45,239.42,239.45,17800000.0
2007-05-17 23:12:00,239.42,239.45,239.4,239.41,84000002.0
2007-05-17 23:13:00,239.41,239.43,239.4,239.41,74400001.0
2007-05-17 23:14:00,239.42,239.45,239.41,239.45,37800000.0
2007-05-17 23:15:00,239.46,239.46,239.45,239.45,7200000.0
2007-05-17 23:16:00,239.45,239.46,239.45,239.46,7500000.0
2007-05-17 23:17:00,239.45,239.45,239.45,239.45,200000.0
2007-05-17 23:18:00,239.45,239.485,239.45,239.48,74800000.0
2007-05-17 23:19:00,239.47,239.47,239.46,239.46,23000000.0
2007-05-17 23:20:00,239.465,239.485,239.465,239.485,5200000.0
2007-05-17 23:21:00,239.485,239.485,239.485,239.485,5200000.0
2007-05-17 23:22:00,239.485,239.485,239.465,239.465,19800000.0
2007-05-17 23:23:00,239.465,239.475,239.465,239.465,20800000.0
2007-05-17 23:24:00,239.465,239.465,239.45,239.45,8200000.0
2007-05-17 23:25:00,239.46,239.475,239.435,239.465,224200000.0
2007-05-17 23:26:00,239.46,239.465,239.45,239.465,53500000.0
2007-05-17 23:27:00,239.46,239.465,239.45,239.455,28700000.0
2007-05-17 23:28:00,239.455,239.465,239.455,239.465,27600000.0
2007-05-17 23:29:00,239.46,239.46,239.445,239.445,20600000.0
2007-05-17 23:30:00,239.44,239.45,239.44,239.45,17600000.0
2007-05-17 23:31:00,239.45,239.45,239.44,239.44,15200000.0
2007-05-17 23:32:00,239.44,239.44,239.44,239.44,13600000.0
2007-05-17 23:33:00,239.45,239.45,239.43,239.43,77400000.0
2007-05-17 23:34:00,239.44,239.46,239.44,239.46,57600000.0
2007-05-17 23:35:00,239.429,239.429,239.421,239.421,5600000.0
2007-05-17 23:36:00,239.435,239.441,239.416,239.441,39200000.0
2007-05-17 23:37:00,239.46,239.46,239.45,239.45,10200000.0
2007-05-17 23:38:00,239.455,239.455,239.45,239.45,10200000.0
2007-05-17 23:39:00,239.45,239.46,239.45,239.455,37800000.0
2007-05-17 23:40:00,239.465,239.465,239.435,239.435,15400000.0
2007-05-17 23:41:00,239.44,239.465,239.435,239.465,25000000.0
2007-05-17 23:42:00,239.425,239.456,239.425,239.456,78700000.0
2007-05-17 23:43:00,239.465,239.465,239.45,239.45,12800000.0
2007-05-17 23:44:00,239.45,239.455,239.45,239.455,28400000.0
2007-05-17 23:45:00,239.45,239.455,239.45,239.455,10000000.0
2007-05-17 23:46:00,239.45,239.45,239.43,239.43,38700000.0
2007-05-17 23:47:00,239.44,239.44,239.44,239.44,24600000.0
2007-05-17 23:48:00,239.46,239.46,239.45,239.45,10600000.0
2007-05-17 23:49:00,239.424,239.439,239.409,239.409,241900000.0
2007-05-17 23:50:00,239.46,239.46,239.44,239.44,48600000.0
2007-05-17 23:51:00,239.415,239.425,239.405,239.425,133100000.0
2007-05-17 23:52:00,239.413,239.413,239.392,239.392,183800002.0
2007-05-17 23:53:00,239.44,239.46,239.44,239.46,62100000.0
2007-05-17 23:54:00,239.46,239.46,239.44,239.445,554799997.0
2007-05-17 23:55:00,239.46,239.46,239.445,239.445,46200000.0
2007-05-17 23:56:00,239.433,239.457,239.428,239.435,545899997.0
2007-05-17 23:57:00,239.422,239.431,239.416,239.424,784600003.0
2007-05-17 23:58:00,239.455,239.46,239.45,239.45,12600000.0
2007-05-17 23:59:00,239.45,239.45,239.45,239.45,4800000.0
2007-05-18 00:00:00,239.45,239.45,239.44,239.44,12600000.0
2007-05-18 00:01:00,239.44,239.44,239.41,239.44,22200000.0
2007-05-18 00:02:00,239.43,239.43,239.43,239.43,9600000.0
2007-05-18 00:03:00,239.43,239.43,239.41,239.42,21800000.0
2007-05-18 00:04:00,239.42,239.42,239.4,239.4,17200000.0
2007-05-18 00:05:00,239.4,239.41,239.39,239.41,24600000.0
2007-05-18 00:06:00,239.405,239.405,239.39,239.4,51400000.0
2007-05-18 00:07:00,239.395,239.41,239.39,239.39,60600000.0
2007-05-18 00:08:00,239.39,239.39,239.39,239.39,15600000.0
2007-05-18 00:09:00,239.364,239.366,239.364,239.366,16600000.0
2007-05-18 00:10:00,239.39,239.41,239.39,239.41,38200000.0
2007-05-18 00:11:00,239.41,239.42,239.41,239.42,15200000.0
2007-05-18 00:12:00,239.42,239.42,239.41,239.41,50200000.0
2007-05-18 00:13:00,239.41,239.41,239.39,239.4,68600000.0
2007-05-18 00:14:00,239.382,239.382,239.324,239.371,78000000.0
2007-05-18 00:15:00,239.4,239.4,239.39,239.39,42400000.0
2007-05-18 00:16:00,239.395,239.4,239.395,239.4,9800000.0
2007-05-18 00:17:00,239.4,239.4,239.4,239.4,4800000.0
2007-05-18 00:18:00,239.4,239.42,239.4,239.42,30600000.0
2007-05-18 00:19:00,239.41,239.41,239.38,239.4,64000000.0
2007-05-18 00:20:00,239.4,239.4,239.375,239.39,87800000.0
2007-05-18 00:21:00,239.41,239.41,239.39,239.39,17200000.0
2007-05-18 00:22:00,239.395,239.4,239.395,239.4,7400000.0
2007-05-18 00:23:00,239.395,239.4,239.38,239.38,81800000.0
2007-05-18 00:24:00,239.38,239.38,239.37,239.38,75000000.0
2007-05-18 00:25:00,239.38,239.4,239.38,239.4,70000000.0
2007-05-18 00:26:00,239.4,239.45,239.4,239.43,103200000.0
2007-05-18 00:27:00,239.43,239.44,239.4,239.43,256100000.0
2007-05-18 00:28:00,239.43,239.44,239.41,239.41,284300001.0
2007-05-18 00:29:00,239.41,239.41,239.4,239.41,37900000.0
2007-05-18 00:30:00,239.41,239.42,239.41,239.42,35000000.0
2007-05-18 00:31:00,239.42,239.42,239.42,239.42,5000000.0
2007-05-18 00:32:00,239.42,239.42,239.41,239.41,38800000.0
2007-05-18 00:33:00,239.4,239.42,239.391,239.417,267400000.0
2007-05-18 00:34:00,239.42,239.44,239.42,239.43,134900000.0
2007-05-18 00:35:00,239.43,239.43,239.42,239.43,72600000.0
2007-05-18 00:36:00,239.43,239.44,239.42,239.44,124900000.0
2007-05-18 00:37:00,239.44,239.45,239.44,239.45,34400000.0
2007-05-18 00:38:00,239.45,239.45,239.45,239.45,10000000.0
2007-05-18 00:39:00,239.45,239.46,239.44,239.46,116100000.0
2007-05-18 00:40:00,239.418,239.461,239.408,239.42,192100000.0
2007-05-18 00:41:00,239.48,239.54,239.48,239.54,248300001.0
2007-05-18 00:42:00,239.53,239.53,239.52,239.52,195800000.0
2007-05-18 00:43:00,239.52,239.52,239.49,239.5,144200000.0
2007-05-18 00:44:00,239.51,239.52,239.5,239.52,121300000.0
2007-05-18 00:45:00,239.52,239.52,239.5,239.5,121600000.0
2007-05-18 00:46:00,239.5,239.51,239.49,239.5,76200000.0
2007-05-18 00:47:00,239.5,239.5,239.45,239.47,94800000.0
2007-05-18 00:48:00,239.47,239.55,239.46,239.54,141800000.0
2007-05-18 00:49:00,239.54,239.56,239.53,239.53,59600000.0
2007-05-18 00:50:00,239.53,239.53,239.5,239.51,39600000.0
2007-05-18 00:51:00,239.5,239.52,239.5,239.52,57900000.0
2007-05-18 00:52:00,239.52,239.55,239.51,239.55,101600000.0
2007-05-18 00:53:00,239.56,239.59,239.53,239.54,211600000.0
2007-05-18 00:54:00,239.55,239.55,239.52,239.52,27200000.0
2007-05-18 00:55:00,239.55,239.55,239.505,239.55,63800000.0
2007-05-18 00:56:00,239.55,239.55,239.49,239.49,74500000.0
2007-05-18 00:57:00,239.485,239.54,239.475,239.54,178700000.0
2007-05-18 00:58:00,239.55,239.58,239.515,239.515,206200000.0
2007-05-18 00:59:00,239.52,239.54,239.5,239.51,224000000.0
2007-05-18 01:00:00,239.52,239.52,239.48,239.52,107400000.0
2007-05-18 01:01:00,239.53,239.53,239.49,239.49,72000000.0
2007-05-18 01:02:00,239.49,239.53,239.49,239.49,151500000.0
2007-05-18 01:03:00,239.49,239.53,239.49,239.51,42600000.0
2007-05-18 01:04:00,239.52,239.55,239.51,239.53,57500000.0
2007-05-18 01:05:00,239.52,239.53,239.49,239.49,57200000.0
2007-05-18 01:06:00,239.49,239.51,239.46,239.48,166300000.0
2007-05-18 01:07:00,239.48,239.51,239.46,239.495,356300001.0
2007-05-18 01:08:00,239.495,239.51,239.48,239.51,101700000.0
2007-05-18 01:09:00,239.5,239.54,239.5,239.505,223900000.0
2007-05-18 01:10:00,239.51,239.51,239.485,239.49,61900000.0
2007-05-18 01:11:00,239.49,239.51,239.49,239.51,32600000.0
2007-05-18 01:12:00,239.515,239.52,239.49,239.49,125200000.0
2007-05-18 01:13:00,239.47,239.47,239.43,239.43,130200000.0
2007-05-18 01:14:00,239.45,239.51,239.43,239.46,424700002.0
2007-05-18 01:15:00,239.45,239.5,239.45,239.46,238399999.0
2007-05-18 01:16:00,239.47,239.49,239.44,239.48,184500000.0
2007-05-18 01:17:00,239.49,239.49,239.47,239.47,97000000.0
2007-05-18 01:18:00,239.47,239.5,239.47,239.47,181400000.0
2007-05-18 01:19:00,239.47,239.5,239.46,239.48,178300000.0
2007-05-18 01:20:00,239.49,239.5,239.44,239.45,176000000.0
2007-05-18 01:21:00,239.45,239.45,239.42,239.43,116300000.0
2007-05-18 01:22:00,239.43,239.43,239.42,239.43,97600000.0
2007-05-18 01:23:00,239.43,239.44,239.43,239.44,12400000.0
2007-05-18 01:24:00,239.44,239.44,239.43,239.43,48600000.0
2007-05-18 01:25:00,239.42,239.43,239.415,239.425,91200000.0
2007-05-18 01:26:00,239.425,239.43,239.42,239.43,38400000.0
2007-05-18 01:27:00,239.44,239.45,239.44,239.44,67000000.0
2007-05-18 01:28:00,239.445,239.46,239.44,239.45,66000000.0
2007-05-18 01:29:00,239.45,239.46,239.44,239.46,112600000.0
2007-05-18 01:30:00,239.45,239.45,239.43,239.43,65600000.0
2007-05-18 01:31:00,239.43,239.46,239.43,239.46,70400000.0
2007-05-18 01:32:00,239.442,239.453,239.409,239.453,420699998.0
2007-05-18 01:33:00,239.46,239.47,239.46,239.47,90900000.0
2007-05-18 01:34:00,239.44,239.466,239.429,239.438,399700003.0
2007-05-18 01:35:00,239.47,239.48,239.46,239.46,57500000.0
2007-05-18 01:36:00,239.46,239.48,239.45,239.46,139700000.0
2007-05-18 01:37:00,239.46,239.46,239.45,239.46,29200000.0
2007-05-18 01:38:00,239.46,239.46,239.46,239.46,16000000.0
2007-05-18 01:39:00,239.435,239.445,239.425,239.43,966900003.0
2007-05-18 01:40:00,239.46,239.46,239.46,239.46,14400000.0
2007-05-18 01:41:00,239.425,239.448,239.416,239.43,480400000.0
2007-05-18 01:42:00,239.46,239.48,239.46,239.46,138000000.0
2007-05-18 01:43:00,239.47,239.47,239.46,239.46,26400000.0
2007-05-18 01:44:00,239.437,239.465,239.427,239.427,435199999.0
2007-05-18 01:45:00,239.435,239.464,239.433,239.457,309300000.0
2007-05-18 01:46:00,239.44,239.445,239.422,239.425,165600000.0
2007-05-18 01:47:00,239.45,239.45,239.44,239.44,139400000.0
2007-05-18 01:48:00,239.44,239.46,239.43,239.45,79599999.0
2007-05-18 01:49:00,239.46,239.46,239.46,239.46,6700000.0
2007-05-18 01:50:00,239.46,239.48,239.46,239.48,330899999.0
2007-05-18 01:51:00,239.47,239.48,239.46,239.46,346000000.0
2007-05-18 01:52:00,239.47,239.54,239.47,239.52,257099999.0
2007-05-18 01:53:00,239.495,239.52,239.442,239.515,746100000.0
2007-05-18 01:54:00,239.52,239.56,239.52,239.54,146900000.0
2007-05-18 01:55:00,239.54,239.54,239.51,239.51,231499998.0
2007-05-18 01:56:00,239.51,239.54,239.5,239.51,187300000.0
2007-05-18 01:57:00,239.51,239.51,239.51,239.51,20000000.0
2007-05-18 01:58:00,239.477,239.486,239.459,239.478,359900000.0
2007-05-18 01:59:00,239.51,239.51,239.47,239.49,119400000.0
2007-05-18 02:00:00,239.49,239.49,239.44,239.46,320900000.0
2007-05-18 02:01:00,239.46,239.47,239.46,239.47,92400000.0
2007-05-18 02:02:00,239.47,239.53,239.47,239.51,94300000.0
2007-05-18 02:03:00,239.5,239.51,239.48,239.49,220500000.0
2007-05-18 02:04:00,239.49,239.52,239.48,239.52,241100000.0
2007-05-18 02:05:00,239.52,239.52,239.5,239.52,371100000.0
2007-05-18 02:06:00,239.52,239.53,239.51,239.52,248000000.0
2007-05-18 02:07:00,239.52,239.52,239.49,239.5,274999999.0
2007-05-18 02:08:00,239.51,239.51,239.48,239.48,238900000.0
2007-05-18 02:09:00,239.49,239.5,239.49,239.5,60300000.0
2007-05-18 02:10:00,239.49,239.51,239.48,239.51,122899998.0
2007-05-18 02:11:00,239.51,239.53,239.51,239.51,261799997.0
2007-05-18 02:12:00,239.53,239.53,239.485,239.51,229000000.0
2007-05-18 02:13:00,239.51,239.51,239.5,239.51,98200000.0
2007-05-18 02:14:00,239.51,239.51,239.51,239.51,38000000.0
2007-05-18 02:15:00,239.51,239.51,239.49,239.49,34900000.0
2007-05-18 02:16:00,239.505,239.51,239.49,239.5,213800002.0
2007-05-18 02:17:00,239.5,239.53,239.5,239.53,80500000.0
2007-05-18 02:18:00,239.53,239.53,239.5,239.53,110300000.0
2007-05-18 02:19:00,239.53,239.53,239.5,239.52,250000000.0
2007-05-18 02:20:00,239.525,239.55,239.525,239.54,130600000.0
2007-05-18 02:21:00,239.54,239.56,239.53,239.53,281699998.0
2007-05-18 02:22:00,239.53,239.53,239.51,239.52,69300000.0
2007-05-18 02:23:00,239.52,239.54,239.52,239.52,75600000.0
2007-05-18 02:24:00,239.52,239.52,239.51,239.52,79599999.0
2007-05-18 02:25:00,239.52,239.52,239.51,239.51,21400000.0
2007-05-18 02:26:00,239.53,239.53,239.52,239.52,80800000.0
2007-05-18 02:27:00,239.52,239.52,239.51,239.51,20300000.0
2007-05-18 02:28:00,239.51,239.51,239.49,239.5,203800000.0
2007-05-18 02:29:00,239.5,239.51,239.485,239.49,177100000.0
2007-05-18 02:30:00,239.5,239.5,239.45,239.49,357999996.0
2007-05-18 02:31:00,239.5,239.5,239.48,239.5,252599998.0
2007-05-18 02:32:00,239.5,239.5,239.48,239.48,88700000.0
2007-05-18 02:33:00,239.49,239.5,239.46,239.49,246300000.0
2007-05-18 02:34:00,239.49,239.49,239.47,239.47,216900001.0
2007-05-18 02:35:00,239.47,239.48,239.46,239.47,211200000.0
2007-05-18 02:36:00,239.47,239.47,239.45,239.465,177500000.0
2007-05-18 02:37:00,239.465,239.49,239.44,239.445,938100003.0
2007-05-18 02:38:00,239.46,239.47,239.455,239.455,87999999.0
2007-05-18 02:39:00,239.46,239.46,239.45,239.45,38200000.0
2007-05-18 02:40:00,239.45,239.45,239.44,239.44,209900001.0
2007-05-18 02:41:00,239.45,239.47,239.45,239.47,101700000.0
2007-05-18 02:42:00,239.47,239.47,239.46,239.47,287199999.0
2007-05-18 02:43:00,239.47,239.47,239.47,239.47,15600000.0
2007-05-18 02:44:00,239.47,239.51,239.46,239.485,137800001.0
2007-05-18 02:45:00,239.5,239.5,239.49,239.49,37800000.0
2007-05-18 02:46:00,239.5,239.5,239.5,239.5,8400000.0
2007-05-18 02:47:00,239.5,239.53,239.5,239.53,78300000.0
2007-05-18 02:48:00,239.53,239.53,239.5,239.5,276000000.0
2007-05-18 02:49:00,239.5,239.52,239.495,239.52,217700000.0
2007-05-18 02:50:00,239.52,239.56,239.52,239.55,92000000.0
2007-05-18 02:51:00,239.56,239.57,239.54,239.57,430200000.0
2007-05-18 02:52:00,239.58,239.59,239.57,239.58,140600001.0
2007-05-18 02:53:00,239.58,239.6,239.57,239.59,169600001.0
2007-05-18 02:54:00,239.59,239.63,239.59,239.63,176700000.0
2007-05-18 02:55:00,239.63,239.63,239.57,239.59,625600001.0
2007-05-18 02:56:00,239.59,239.61,239.57,239.57,454300003.0
2007-05-18 02:57:00,239.57,239.59,239.57,239.59,432600000.0
2007-05-18 02:58:00,239.59,239.59,239.55,239.55,516799999.0
2007-05-18 02:59:00,239.55,239.55,239.51,239.51,416999997.0
2007-05-18 03:00:00,239.51,239.52,239.5,239.51,499399999.0
2007-05-18 03:01:00,239.51,239.52,239.48,239.49,544800000.0
2007-05-18 03:02:00,239.49,239.52,239.49,239.51,427800000.0
2007-05-18 03:03:00,239.51,239.51,239.47,239.47,95200000.0
2007-05-18 03:04:00,239.48,239.49,239.445,239.445,202000000.0
2007-05-18 03:05:00,239.445,239.47,239.43,239.46,263900001.0
2007-05-18 03:06:00,239.48,239.49,239.48,239.49,16000000.0
2007-05-18 03:07:00,239.49,239.49,239.47,239.49,124100001.0
2007-05-18 03:08:00,239.49,239.49,239.49,239.49,16200000.0
2007-05-18 03:09:00,239.461,239.471,239.442,239.463,162700000.0
2007-05-18 03:10:00,239.5,239.53,239.49,239.52,258100000.0
2007-05-18 03:11:00,239.497,239.507,239.464,239.493,176200000.0
2007-05-18 03:12:00,239.52,239.52,239.49,239.52,310399997.0
2007-05-18 03:13:00,239.52,239.53,239.5,239.53,82000000.0
2007-05-18 03:14:00,239.54,239.55,239.53,239.54,268000002.0
2007-05-18 03:15:00,239.54,239.54,239.52,239.54,141900000.0
2007-05-18 03:16:00,239.54,239.54,239.53,239.54,34900000.0
2007-05-18 03:17:00,239.54,239.54,239.53,239.53,20300000.0
2007-05-18 03:18:00,239.54,239.54,239.52,239.52,43100000.0
2007-05-18 03:19:00,239.53,239.53,239.52,239.52,46000000.0
2007-05-18 03:20:00,239.52,239.52,239.5,239.5,130300000.0
2007-05-18 03:21:00,239.5,239.5,239.48,239.49,256200000.0
2007-05-18 03:22:00,239.49,239.52,239.48,239.51,255900000.0
2007-05-18 03:23:00,239.52,239.52,239.5,239.52,257499999.0
2007-05-18 03:24:00,239.52,239.52,239.5,239.52,121600000.0
2007-05-18 03:25:00,239.52,239.52,239.5,239.52,29500000.0
2007-05-18 03:26:00,239.49,239.49,239.49,239.49,29700000.0
2007-05-18 03:27:00,239.51,239.52,239.5,239.515,159600000.0
2007-05-18 03:28:00,239.515,239.52,239.515,239.52,67900000.0
2007-05-18 03:29:00,239.51,239.52,239.49,239.51,345399999.0
2007-05-18 03:30:00,239.446,239.499,239.446,239.494,94000000.0
2007-05-18 03:31:00,239.479,239.482,239.471,239.482,45500000.0
2007-05-18 03:32:00,239.51,239.51,239.51,239.51,16200000.0
2007-05-18 03:33:00,239.493,239.493,239.465,239.488,79900000.0
2007-05-18 03:34:00,239.51,239.54,239.51,239.54,36600000.0
2007-05-18 03:35:00,239.54,239.54,239.54,239.54,16600000.0
2007-05-18 03:36:00,239.54,239.54,239.49,239.52,157700000.0
2007-05-18 03:37:00,239.52,239.52,239.52,239.52,27600000.0
2007-05-18 03:38:00,239.51,239.51,239.51,239.51,32900000.0
2007-05-18 03:39:00,239.51,239.51,239.5,239.51,37500000.0
2007-05-18 03:40:00,239.483,239.485,239.476,239.482,23100000.0
2007-05-18 03:41:00,239.51,239.53,239.51,239.53,39200000.0
2007-05-18 03:42:00,239.52,239.53,239.51,239.53,44800000.0
2007-05-18 03:43:00,239.53,239.53,239.53,239.53,52800000.0
2007-05-18 03:44:00,239.52,239.53,239.51,239.53,71500000.0
2007-05-18 03:45:00,239.52,239.53,239.51,239.53,87200000.0
2007-05-18 03:46:00,239.52,239.53,239.52,239.53,18600000.0
2007-05-18 03:47:00,239.53,239.53,239.51,239.51,21400000.0
2007-05-18 03:48:00,239.51,239.51,239.5,239.51,156700000.0
2007-05-18 03:49:00,239.5,239.5,239.49,239.5,91100000.0
2007-05-18 03:50:00,239.456,239.494,239.456,239.475,134300000.0
2007-05-18 03:51:00,239.471,239.484,239.469,239.481,93500000.0
2007-05-18 03:52:00,239.5,239.51,239.49,239.51,296900000.0
2007-05-18 03:53:00,239.51,239.52,239.49,239.5,153500001.0
2007-05-18 03:54:00,239.49,239.5,239.48,239.48,53000000.0
2007-05-18 03:55:00,239.47,239.5,239.47,239.5,25199999.0
2007-05-18 03:56:00,239.49,239.5,239.46,239.5,108800000.0
2007-05-18 03:57:00,239.5,239.5,239.48,239.48,102800000.0
2007-05-18 03:58:00,239.48,239.48,239.48,239.48,66000000.0
2007-05-18 03:59:00,239.48,239.48,239.48,239.48,5600000.0
2007-05-18 04:00:00,239.47,239.51,239.47,239.51,468600001.0
2007-05-18 04:01:00,239.51,239.53,239.47,239.52,446799998.0
2007-05-18 04:02:00,239.52,239.53,239.5,239.51,298200000.0
2007-05-18 04:03:00,239.51,239.53,239.51,239.52,387500000.0
2007-05-18 04:04:00,239.484,239.496,239.448,239.495,191900000.0
2007-05-18 04:05:00,239.52,239.52,239.51,239.51,102200000.0
2007-05-18 04:06:00,239.52,239.52,239.52,239.52,87100000.0
2007-05-18 04:07:00,239.52,239.52,239.51,239.51,221200000.0
2007-05-18 04:08:00,239.51,239.51,239.5,239.5,25700000.0
2007-05-18 04:09:00,239.477,239.49,239.475,239.49,29500000.0
2007-05-18 04:10:00,239.51,239.52,239.5,239.5,280900000.0
2007-05-18 04:11:00,239.5,239.5,239.5,239.5,138499998.0
2007-05-18 04:12:00,239.5,239.52,239.5,239.5,162000000.0
2007-05-18 04:13:00,239.5,239.5,239.5,239.5,29400000.0
2007-05-18 04:14:00,239.5,239.5,239.49,239.5,112700000.0
2007-05-18 04:15:00,239.51,239.52,239.5,239.51,396199999.0
2007-05-18 04:16:00,239.51,239.52,239.5,239.52,47399999.0
2007-05-18 04:17:00,239.51,239.52,239.48,239.5,319000000.0
2007-05-18 04:18:00,239.49,239.49,239.48,239.49,51300000.0
2007-05-18 04:19:00,239.49,239.49,239.49,239.49,20400000.0
2007-05-18 04:20:00,239.49,239.49,239.48,239.49,31500000.0
2007-05-18 04:21:00,239.49,239.49,239.47,239.47,56300000.0
2007-05-18 04:22:00,239.47,239.49,239.46,239.49,136200000.0
2007-05-18 04:23:00,239.49,239.49,239.47,239.47,128900000.0
2007-05-18 04:24:00,239.47,239.47,239.45,239.45,292000001.0
2007-05-18 04:25:00,239.45,239.47,239.45,239.47,40900000.0
2007-05-18 04:26:00,239.48,239.49,239.47,239.47,143999999.0
2007-05-18 04:27:00,239.47,239.49,239.47,239.49,146799999.0
2007-05-18 04:28:00,239.49,239.49,239.47,239.47,97000000.0
2007-05-18 04:29:00,239.47,239.47,239.47,239.47,2800000.0
2007-05-18 04:30:00,239.47,239.47,239.45,239.47,52600000.0
2007-05-18 04:31:00,239.47,239.47,239.47,239.47,28000000.0
2007-05-18 04:32:00,239.47,239.47,239.45,239.46,70200000.0
2007-05-18 04:33:00,239.47,239.47,239.45,239.46,108100000.0
2007-05-18 04:34:00,239.46,239.46,239.43,239.44,158500000.0
2007-05-18 04:35:00,239.43,239.45,239.43,239.45,65400000.0
2007-05-18 04:36:00,239.44,239.44,239.43,239.43,114800000.0
2007-05-18 04:37:00,239.43,239.43,239.43,239.43,9800000.0
2007-05-18 04:38:00,239.43,239.44,239.43,239.44,121500000.0
2007-05-18 04:39:00,239.435,239.46,239.435,239.46,125600000.0
2007-05-18 04:40:00,239.46,239.46,239.4,239.4,292200000.0
2007-05-18 04:41:00,239.4,239.41,239.39,239.39,206600000.0
2007-05-18 04:42:00,239.39,239.4,239.37,239.395,173899999.0
2007-05-18 04:43:00,239.373,239.395,239.37,239.378,70800000.0
2007-05-18 04:44:00,239.4,239.42,239.39,239.4,147899999.0
2007-05-18 04:45:00,239.4,239.42,239.38,239.4,205199999.0
2007-05-18 04:46:00,239.4,239.4,239.37,239.39,132200000.0
2007-05-18 04:47:00,239.308,239.375,239.307,239.375,25100000.0
2007-05-18 04:48:00,239.39,239.4,239.39,239.39,85800000.0
2007-05-18 04:49:00,239.39,239.41,239.39,239.39,80200000.0
2007-05-18 04:50:00,239.39,239.41,239.37,239.39,249900001.0
2007-05-18 04:51:00,239.385,239.41,239.38,239.39,296400003.0
2007-05-18 04:52:00,239.41,239.42,239.41,239.42,91100000.0
2007-05-18 04:53:00,239.43,239.43,239.415,239.42,53400000.0
2007-05-18 04:54:00,239.42,239.45,239.42,239.43,87100002.0
2007-05-18 04:55:00,239.43,239.45,239.42,239.45,160600000.0
2007-05-18 04:56:00,239.44,239.47,239.43,239.46,244699998.0
2007-05-18 04:57:00,239.46,239.46,239.44,239.44,145600000.0
2007-05-18 04:58:00,239.44,239.45,239.43,239.45,161800000.0
2007-05-18 04:59:00,239.45,239.45,239.43,239.44,133000000.0
2007-05-18 05:00:00,239.44,239.45,239.43,239.44,109400000.0
2007-05-18 05:01:00,239.45,239.45,239.45,239.45,11400000.0
2007-05-18 05:02:00,239.418,239.436,239.415,239.415,192800000.0
2007-05-18 05:03:00,239.416,239.424,239.406,239.412,142500000.0
2007-05-18 05:04:00,239.45,239.45,239.43,239.43,103000000.0
2007-05-18 05:05:00,239.44,239.44,239.42,239.43,52800000.0
2007-05-18 05:06:00,239.43,239.44,239.42,239.44,46600000.0
2007-05-18 05:07:00,239.44,239.45,239.44,239.45,72400000.0
2007-05-18 05:08:00,239.46,239.48,239.45,239.45,285699999.0
2007-05-18 05:09:00,239.46,239.46,239.44,239.45,177500000.0
2007-05-18 05:10:00,239.45,239.47,239.45,239.46,116500000.0
2007-05-18 05:11:00,239.46,239.46,239.435,239.45,119500000.0
2007-05-18 05:12:00,239.45,239.45,239.44,239.44,13400000.0
2007-05-18 05:13:00,239.45,239.46,239.44,239.455,91400000.0
2007-05-18 05:14:00,239.46,239.46,239.45,239.45,62400000.0
2007-05-18 05:15:00,239.45,239.45,239.44,239.45,25000000.0
2007-05-18 05:16:00,239.455,239.46,239.45,239.45,36200000.0
2007-05-18 05:17:00,239.45,239.46,239.45,239.45,150200000.0
2007-05-18 05:18:00,239.45,239.45,239.44,239.45,64700000.0
2007-05-18 05:19:00,239.44,239.49,239.44,239.48,152900000.0
2007-05-18 05:20:00,239.48,239.48,239.45,239.48,43500001.0
2007-05-18 05:21:00,239.48,239.48,239.47,239.48,51500000.0
2007-05-18 05:22:00,239.48,239.5,239.48,239.5,185600000.0
2007-05-18 05:23:00,239.5,239.51,239.47,239.49,276500001.0
2007-05-18 05:24:00,239.49,239.52,239.47,239.49,301499998.0
2007-05-18 05:25:00,239.49,239.5,239.49,239.5,121200000.0
2007-05-18 05:26:00,239.5,239.53,239.5,239.52,279899999.0
2007-05-18 05:27:00,239.52,239.52,239.5,239.52,72000000.0
2007-05-18 05:28:00,239.53,239.54,239.52,239.53,87000000.0
2007-05-18 05:29:00,239.54,239.54,239.5,239.51,212100000.0
2007-05-18 05:30:00,239.51,239.52,239.5,239.51,112700000.0
2007-05-18 05:31:00,239.51,239.53,239.51,239.53,51300000.0
2007-05-18 05:32:00,239.515,239.53,239.51,239.51,113200000.0
2007-05-18 05:33:00,239.51,239.54,239.51,239.54,344800000.0
2007-05-18 05:34:00,239.54,239.54,239.52,239.53,149900000.0
2007-05-18 05:35:00,239.53,239.53,239.52,239.52,19300000.0
2007-05-18 05:36:00,239.52,239.55,239.51,239.52,235299995.0
2007-05-18 05:37:00,239.52,239.53,239.52,239.52,116500000.0
2007-05-18 05:38:00,239.52,239.54,239.51,239.52,132999999.0
2007-05-18 05:39:00,239.52,239.52,239.52,239.52,14100000.0
2007-05-18 05:40:00,239.5,239.505,239.495,239.498,108200000.0
2007-05-18 05:41:00,239.53,239.53,239.525,239.525,12200000.0
2007-05-18 05:42:00,239.467,239.508,239.467,239.506,27100000.0
2007-05-18 05:43:00,239.54,239.56,239.52,239.55,165900000.0
2007-05-18 05:44:00,239.55,239.55,239.52,239.53,124199999.0
2007-05-18 05:45:00,239.53,239.53,239.52,239.53,49600000.0
2007-05-18 05:46:00,239.53,239.53,239.51,239.52,129899999.0
2007-05-18 05:47:00,239.52,239.52,239.5,239.5,71600000.0
2007-05-18 05:48:00,239.52,239.52,239.52,239.52,18300000.0
2007-05-18 05:49:00,239.52,239.52,239.5,239.52,88500000.0
2007-05-18 05:50:00,239.53,239.54,239.5,239.52,417200001.0
2007-05-18 05:51:00,239.52,239.53,239.51,239.53,122600000.0
2007-05-18 05:52:00,239.53,239.53,239.52,239.52,68000000.0
2007-05-18 05:53:00,239.52,239.52,239.48,239.49,195799998.0
2007-05-18 05:54:00,239.49,239.5,239.46,239.47,445999994.0
2007-05-18 05:55:00,239.47,239.47,239.45,239.45,198599998.0
2007-05-18 05:56:00,239.46,239.47,239.46,239.47,28300000.0
2007-05-18 05:57:00,239.48,239.48,239.46,239.46,47500001.0
2007-05-18 05:58:00,239.45,239.452,239.434,239.435,63600000.0
2007-05-18 05:59:00,239.47,239.48,239.46,239.46,153000000.0
2007-05-18 06:00:00,239.455,239.48,239.45,239.46,371799999.0
2007-05-18 06:01:00,239.45,239.475,239.44,239.46,397900001.0
2007-05-18 06:02:00,239.47,239.48,239.46,239.48,238900000.0
2007-05-18 06:03:00,239.48,239.48,239.48,239.48,16500000.0
2007-05-18 06:04:00,239.48,239.48,239.46,239.46,129600000.0
2007-05-18 06:05:00,239.47,239.48,239.46,239.48,97700000.0
2007-05-18 06:06:00,239.49,239.49,239.48,239.48,22000000.0
2007-05-18 06:07:00,239.48,239.52,239.48,239.51,351300000.0
2007-05-18 06:08:00,239.51,239.53,239.51,239.51,361900000.0
2007-05-18 06:09:00,239.52,239.53,239.5,239.505,348100001.0
2007-05-18 06:10:00,239.515,239.53,239.51,239.53,139100000.0
2007-05-18 06:11:00,239.53,239.53,239.52,239.53,44000000.0
2007-05-18 06:12:00,239.53,239.53,239.49,239.51,290400000.0
2007-05-18 06:13:00,239.51,239.52,239.51,239.51,34100000.0
2007-05-18 06:14:00,239.51,239.51,239.49,239.5,85100000.0
2007-05-18 06:15:00,239.505,239.51,239.48,239.48,169699998.0
2007-05-18 06:16:00,239.49,239.51,239.48,239.51,116200000.0
2007-05-18 06:17:00,239.51,239.51,239.51,239.51,33700000.0
2007-05-18 06:18:00,239.51,239.51,239.49,239.49,86000000.0
2007-05-18 06:19:00,239.48,239.51,239.48,239.51,595800005.0
2007-05-18 06:20:00,239.51,239.51,239.51,239.51,127000000.0
2007-05-18 06:21:00,239.46,239.495,239.46,239.487,243400000.0
2007-05-18 06:22:00,239.51,239.51,239.51,239.51,36000000.0
2007-05-18 06:23:00,239.53,239.53,239.47,239.47,293799997.0
2007-05-18 06:24:00,239.47,239.49,239.445,239.48,367500001.0
2007-05-18 06:25:00,239.48,239.48,239.48,239.48,62400000.0
2007-05-18 06:26:00,239.48,239.48,239.48,239.48,144899999.0
2007-05-18 06:27:00,239.49,239.49,239.48,239.48,40500000.0
2007-05-18 06:28:00,239.48,239.5,239.48,239.49,116400000.0
2007-05-18 06:29:00,239.5,239.5,239.5,239.5,97100000.0
2007-05-18 06:30:00,239.51,239.51,239.48,239.48,98900000.0
2007-05-18 06:31:00,239.48,239.48,239.48,239.48,21400000.0
2007-05-18 06:32:00,239.48,239.49,239.48,239.49,21700000.0
2007-05-18 06:33:00,239.49,239.5,239.49,239.5,35300000.0
2007-05-18 06:34:00,239.5,239.5,239.47,239.48,382400000.0
2007-05-18 06:35:00,239.48,239.49,239.46,239.46,221700000.0
2007-05-18 06:36:00,239.46,239.47,239.46,239.465,380100000.0
2007-05-18 06:37:00,239.465,239.47,239.43,239.445,621699998.0
2007-05-18 06:38:00,239.445,239.45,239.425,239.43,378800000.0
2007-05-18 06:39:00,239.43,239.45,239.43,239.445,698900001.0
2007-05-18 06:40:00,239.45,239.47,239.45,239.45,71500000.0
2007-05-18 06:41:00,239.45,239.45,239.43,239.43,25400000.0
2007-05-18 06:42:00,239.43,239.43,239.43,239.43,46400000.0
2007-05-18 06:43:00,239.43,239.44,239.42,239.44,182600000.0
2007-05-18 06:44:00,239.44,239.45,239.4,239.43,302399998.0
2007-05-18 06:45:00,239.43,239.45,239.43,239.43,68400000.0
2007-05-18 06:46:00,239.43,239.43,239.42,239.42,80499999.0
2007-05-18 06:47:00,239.42,239.43,239.36,239.385,143600000.0
2007-05-18 06:48:00,239.385,239.39,239.37,239.39,95500000.0
2007-05-18 06:49:00,239.39,239.39,239.36,239.38,320100001.0
2007-05-18 06:50:00,239.38,239.39,239.38,239.39,22000000.0
2007-05-18 06:51:00,239.4,239.4,239.37,239.39,88600000.0
2007-05-18 06:52:00,239.39,239.39,239.38,239.39,90900000.0
2007-05-18 06:53:00,239.39,239.4,239.39,239.4,336100000.0
2007-05-18 06:54:00,239.4,239.4,239.385,239.39,237400000.0
2007-05-18 06:55:00,239.385,239.385,239.38,239.385,115500000.0
2007-05-18 06:56:00,239.39,239.41,239.39,239.4,119100000.0
2007-05-18 06:57:00,239.39,239.39,239.39,239.39,133800000.0
2007-05-18 06:58:00,239.39,239.42,239.38,239.4,351199999.0
2007-05-18 06:59:00,239.4,239.4,239.39,239.4,296800000.0
2007-05-18 07:00:00,239.4,239.41,239.39,239.4,327499999.0
2007-05-18 07:01:00,239.4,239.41,239.38,239.38,63400000.0
2007-05-18 07:02:00,239.38,239.39,239.37,239.39,148000000.0
2007-05-18 07:03:00,239.39,239.39,239.37,239.38,84800000.0
2007-05-18 07:04:00,239.38,239.4,239.37,239.39,151800000.0
2007-05-18 07:05:00,239.39,239.39,239.365,239.375,193500000.0
2007-05-18 07:06:00,239.39,239.39,239.375,239.375,66800000.0
2007-05-18 07:07:00,239.375,239.39,239.365,239.37,217900000.0
2007-05-18 07:08:00,239.37,239.38,239.36,239.365,124700000.0
2007-05-18 07:09:00,239.37,239.39,239.37,239.37,63500000.0
2007-05-18 07:10:00,239.38,239.38,239.38,239.38,12000000.0
2007-05-18 07:11:00,239.38,239.38,239.38,239.38,2800000.0
2007-05-18 07:12:00,239.38,239.39,239.37,239.39,104300000.0
2007-05-18 07:13:00,239.39,239.39,239.385,239.385,50200000.0
2007-05-18 07:14:00,239.39,239.41,239.39,239.39,290200000.0
2007-05-18 07:15:00,239.39,239.4,239.39,239.39,33800000.0
2007-05-18 07:16:00,239.39,239.41,239.385,239.39,186000000.0
2007-05-18 07:17:00,239.39,239.42,239.39,239.41,175800000.0
2007-05-18 07:18:00,239.41,239.43,239.4,239.41,156200000.0
2007-05-18 07:19:00,239.41,239.41,239.39,239.39,91200000.0
2007-05-18 07:20:00,239.39,239.39,239.39,239.39,14000000.0
2007-05-18 07:21:00,239.329,239.356,239.328,239.356,154400000.0
2007-05-18 07:22:00,239.352,239.358,239.352,239.358,22100000.0
2007-05-18 07:23:00,239.39,239.42,239.39,239.4,194200002.0
2007-05-18 07:24:00,239.4,239.41,239.38,239.4,130100000.0
2007-05-18 07:25:00,239.41,239.41,239.4,239.4,125200001.0
2007-05-18 07:26:00,239.41,239.42,239.4,239.4,83400000.0
2007-05-18 07:27:00,239.41,239.43,239.4,239.4,95200000.0
2007-05-18 07:28:00,239.4,239.41,239.39,239.41,123600000.0
2007-05-18 07:29:00,239.405,239.41,239.4,239.41,106700000.0
2007-05-18 07:30:00,239.41,239.42,239.41,239.42,11200000.0
2007-05-18 07:31:00,239.42,239.43,239.4,239.43,252500002.0
2007-05-18 07:32:00,239.43,239.43,239.39,239.41,276600000.0
2007-05-18 07:33:00,239.41,239.42,239.38,239.39,316399996.0
2007-05-18 07:34:00,239.39,239.41,239.38,239.41,310699995.0
2007-05-18 07:35:00,239.415,239.42,239.41,239.41,36900000.0
2007-05-18 07:36:00,239.42,239.42,239.41,239.41,28700000.0
2007-05-18 07:37:00,239.41,239.41,239.41,239.41,37700000.0
2007-05-18 07:38:00,239.42,239.43,239.4,239.42,131400000.0
2007-05-18 07:39:00,239.42,239.42,239.39,239.39,88400000.0
2007-05-18 07:40:00,239.39,239.39,239.35,239.37,324399998.0
2007-05-18 07:41:00,239.37,239.39,239.37,239.38,221200000.0
2007-05-18 07:42:00,239.39,239.4,239.39,239.39,73500000.0
2007-05-18 07:43:00,239.4,239.4,239.4,239.4,56900000.0
2007-05-18 07:44:00,239.4,239.4,239.38,239.4,234200000.0
2007-05-18 07:45:00,239.4,239.43,239.39,239.41,312500002.0
2007-05-18 07:46:00,239.41,239.43,239.41,239.43,403900000.0
2007-05-18 07:47:00,239.43,239.43,239.41,239.43,251400001.0
2007-05-18 07:48:00,239.431,239.439,239.373,239.419,88600000.0
2007-05-18 07:49:00,239.43,239.43,239.42,239.42,60600000.0
2007-05-18 07:50:00,239.42,239.43,239.42,239.43,166900000.0
2007-05-18 07:51:00,239.44,239.45,239.44,239.44,199100000.0
2007-05-18 07:52:00,239.44,239.455,239.43,239.44,242699999.0
2007-05-18 07:53:00,239.44,239.46,239.43,239.43,425700005.0
2007-05-18 07:54:00,239.45,239.46,239.43,239.44,196900001.0
2007-05-18 07:55:00,239.44,239.47,239.425,239.425,299700000.0
2007-05-18 07:56:00,239.44,239.45,239.405,239.405,130900000.0
2007-05-18 07:57:00,239.405,239.42,239.39,239.41,245799999.0
2007-05-18 07:58:00,239.415,239.44,239.41,239.42,322299997.0
2007-05-18 07:59:00,239.43,239.43,239.41,239.42,167399995.0
2007-05-18 08:00:00,239.43,239.45,239.42,239.43,207699998.0
2007-05-18 08:01:00,239.43,239.43,239.4,239.42,543799995.0
2007-05-18 08:02:00,239.42,239.43,239.39,239.4,229299998.0
2007-05-18 08:03:00,239.4,239.43,239.4,239.41,207899999.0
2007-05-18 08:04:00,239.41,239.415,239.38,239.38,495899998.0
2007-05-18 08:05:00,239.38,239.45,239.38,239.45,203100000.0
2007-05-18 08:06:00,239.45,239.45,239.42,239.44,512799999.0
2007-05-18 08:07:00,239.44,239.44,239.39,239.4,285300000.0
2007-05-18 08:08:00,239.4,239.4,239.38,239.4,362299998.0
2007-05-18 08:09:00,239.4,239.425,239.375,239.425,657600005.0
2007-05-18 08:10:00,239.42,239.44,239.415,239.43,234100000.0
2007-05-18 08:11:00,239.43,239.45,239.4,239.45,170600000.0
2007-05-18 08:12:00,239.45,239.53,239.43,239.53,522100000.0
2007-05-18 08:13:00,239.53,239.54,239.49,239.505,717799998.0
2007-05-18 08:14:00,239.505,239.53,239.5,239.53,409899999.0
2007-05-18 08:15:00,239.53,239.54,239.5,239.52,400599999.0
2007-05-18 08:16:00,239.53,239.53,239.46,239.49,466800002.0
2007-05-18 08:17:00,239.49,239.49,239.45,239.47,235700000.0
2007-05-18 08:18:00,239.48,239.52,239.45,239.51,456900003.0
2007-05-18 08:19:00,239.5,239.51,239.47,239.47,414399999.0
2007-05-18 08:20:00,239.49,239.5,239.48,239.49,192500000.0
2007-05-18 08:21:00,239.49,239.5,239.48,239.49,425599998.0
2007-05-18 08:22:00,239.5,239.5,239.44,239.45,359699995.0
2007-05-18 08:23:00,239.45,239.46,239.39,239.42,489199996.0
2007-05-18 08:24:00,239.42,239.44,239.4,239.43,627699999.0
2007-05-18 08:25:00,239.43,239.45,239.42,239.45,412900000.0
2007-05-18 08:26:00,239.445,239.46,239.44,239.46,317300000.0
2007-05-18 08:27:00,239.46,239.47,239.43,239.46,530000002.0
2007-05-18 08:28:00,239.46,239.47,239.44,239.465,490000000.0
2007-05-18 08:29:00,239.47,239.55,239.47,239.52,1387000005.0
2007-05-18 08:30:00,239.54,239.56,239.47,239.545,1311999999.0
2007-05-18 08:31:00,239.545,239.545,239.43,239.48,1100300008.0
2007-05-18 08:32:00,239.48,239.49,239.47,239.48,604900002.0
2007-05-18 08:33:00,239.48,239.49,239.45,239.49,598800000.0
2007-05-18 08:34:00,239.49,239.49,239.425,239.47,1138600007.0
2007-05-18 08:35:00,239.47,239.49,239.44,239.45,801600000.0
2007-05-18 08:36:00,239.46,239.5,239.46,239.47,887400004.0
2007-05-18 08:37:00,239.48,239.48,239.44,239.48,923699996.0
2007-05-18 08:38:00,239.48,239.49,239.46,239.48,580799999.0
2007-05-18 08:39:00,239.48,239.48,239.41,239.43,717799997.0
2007-05-18 08:40:00,239.435,239.46,239.42,239.425,687600002.0
2007-05-18 08:41:00,239.425,239.425,239.39,239.405,1333800003.0
2007-05-18 08:42:00,239.4,239.405,239.38,239.4,385199999.0
2007-05-18 08:43:00,239.4,239.41,239.39,239.39,301100001.0
2007-05-18 08:44:00,239.39,239.4,239.36,239.375,1809500017.0
2007-05-18 08:45:00,239.375,239.38,239.31,239.34,1705900008.0
2007-05-18 08:46:00,239.325,239.33,239.31,239.31,340100000.0
2007-05-18 08:47:00,239.31,239.34,239.3,239.34,1176900003.0
2007-05-18 08:48:00,239.34,239.365,239.33,239.365,809600002.0
2007-05-18 08:49:00,239.37,239.395,239.36,239.39,889900002.0
2007-05-18 08:50:00,239.39,239.41,239.39,239.41,420399997.0
2007-05-18 08:51:00,239.42,239.44,239.34,239.37,1344500000.0
2007-05-18 08:52:00,239.37,239.37,239.355,239.355,65400000.0
2007-05-18 08:53:00,239.35,239.42,239.33,239.39,977300001.0
2007-05-18 08:54:00,239.39,239.42,239.38,239.42,958600003.0
2007-05-18 08:55:00,239.42,239.45,239.405,239.45,674500001.0
2007-05-18 08:56:00,239.45,239.49,239.45,239.49,171100003.0
2007-05-18 08:57:00,239.464,239.476,239.401,239.444,559799999.0
2007-05-18 08:58:00,239.459,239.476,239.395,239.44,814099997.0
2007-05-18 08:59:00,239.51,239.53,239.49,239.53,346100000.0
2007-05-18 09:00:00,239.53,239.55,239.49,239.49,838400001.0
2007-05-18 09:01:00,239.49,239.52,239.43,239.455,1140599998.0
2007-05-18 09:02:00,239.46,239.5,239.46,239.48,1457599993.0
2007-05-18 09:03:00,239.5,239.52,239.49,239.5,1094799990.0
2007-05-18 09:04:00,239.51,239.53,239.48,239.53,1094799990.0
2007-05-18 09:05:00,239.53,239.57,239.52,239.54,838300004.0
2007-05-18 09:06:00,239.53,239.62,239.53,239.56,1439700002.0
2007-05-18 09:07:00,239.565,239.6,239.54,239.6,850199999.0
2007-05-18 09:08:00,239.6,239.6,239.53,239.56,1378100008.0
2007-05-18 09:09:00,239.56,239.56,239.515,239.515,1926399999.0
2007-05-18 09:10:00,239.515,239.54,239.51,239.54,1353200000.0
2007-05-18 09:11:00,239.55,239.56,239.52,239.56,834000002.0
2007-05-18 09:12:00,239.55,239.56,239.55,239.56,302200001.0
2007-05-18 09:13:00,239.55,239.55,239.53,239.55,311200000.0
2007-05-18 09:14:00,239.55,239.58,239.54,239.56,862699997.0
2007-05-18 09:15:00,239.54,239.59,239.54,239.57,854500009.0
2007-05-18 09:16:00,239.57,239.59,239.57,239.59,230599999.0
2007-05-18 09:17:00,239.59,239.59,239.58,239.59,532899996.0
2007-05-18 09:18:00,239.59,239.59,239.57,239.57,209400000.0
2007-05-18 09:19:00,239.57,239.58,239.57,239.57,168300000.0
2007-05-18 09:20:00,239.58,239.58,239.57,239.58,267600003.0
2007-05-18 09:21:00,239.575,239.58,239.55,239.55,497600001.0
2007-05-18 09:22:00,239.56,239.58,239.54,239.58,1361200008.0
2007-05-18 09:23:00,239.58,239.59,239.58,239.59,356900005.0
2007-05-18 09:24:00,239.59,239.61,239.57,239.595,525499998.0
2007-05-18 09:25:00,239.6,239.62,239.58,239.59,974900001.0
2007-05-18 09:26:00,239.59,239.615,239.58,239.6,709099999.0
2007-05-18 09:27:00,239.6,239.62,239.6,239.62,579100005.0
2007-05-18 09:28:00,239.62,239.625,239.59,239.625,754700000.0
2007-05-18 09:29:00,239.62,239.63,239.6,239.6,867099998.0
2007-05-18 09:30:00,239.62,239.62,239.57,239.57,489100004.0
2007-05-18 09:31:00,239.57,239.6,239.57,239.6,500000001.0
2007-05-18 09:32:00,239.6,239.67,239.58,239.63,1337199996.0
2007-05-18 09:33:00,239.63,239.66,239.6,239.61,1306300003.0
2007-05-18 09:34:00,239.63,239.63,239.6,239.6,788500003.0
2007-05-18 09:35:00,239.61,239.66,239.61,239.65,833799999.0
2007-05-18 09:36:00,239.66,239.72,239.66,239.71,777500001.0
2007-05-18 09:37:00,239.71,239.74,239.64,239.64,684800000.0
2007-05-18 09:38:00,239.64,239.66,239.63,239.65,324900001.0
2007-05-18 09:39:00,239.65,239.69,239.635,239.69,1193900006.0
2007-05-18 09:40:00,239.68,239.69,239.65,239.67,2009899999.0
2007-05-18 09:41:00,239.67,239.7,239.66,239.69,729200013.0
2007-05-18 09:42:00,239.69,239.75,239.69,239.72,1123800003.0
2007-05-18 09:43:00,239.71,239.72,239.66,239.71,891200005.0
2007-05-18 09:44:00,239.72,239.75,239.7,239.73,2091600000.0
2007-05-18 09:45:00,239.74,239.74,239.63,239.635,1639299994.0
2007-05-18 09:46:00,239.63,239.7,239.63,239.7,647600002.0
2007-05-18 09:47:00,239.7,239.7,239.67,239.7,43500001.0
2007-05-18 09:48:00,239.7,239.7,239.68,239.69,279300002.0
2007-05-18 09:49:00,239.7,239.82,239.69,239.81,1303399994.0
2007-05-18 09:50:00,239.805,239.805,239.72,239.755,1231499999.0
2007-05-18 09:51:00,239.76,239.81,239.745,239.79,1040100004.0
2007-05-18 09:52:00,239.78,239.85,239.78,239.82,1685200003.0
2007-05-18 09:53:00,239.83,239.84,239.79,239.81,1376900001.0
2007-05-18 09:54:00,239.81,239.81,239.78,239.79,932899998.0
2007-05-18 09:55:00,239.79,239.82,239.78,239.82,1030600006.0
2007-05-18 09:56:00,239.83,239.83,239.77,239.79,984600002.0
2007-05-18 09:57:00,239.79,239.8,239.75,239.78,895500003.0
2007-05-18 09:58:00,239.78,239.79,239.75,239.75,1481599998.0
2007-05-18 09:59:00,239.75,239.76,239.73,239.73,682599999.0
2007-05-18 10:00:00,239.74,239.78,239.74,239.76,592100004.0
2007-05-18 10:01:00,239.77,239.815,239.76,239.8,776900000.0
2007-05-18 10:02:00,239.8,239.81,239.79,239.8,337800000.0
2007-05-18 10:03:00,239.8,239.84,239.79,239.84,1096000007.0
2007-05-18 10:04:00,239.84,239.84,239.8,239.82,123500001.0
2007-05-18 10:05:00,239.82,239.82,239.77,239.77,400700001.0
2007-05-18 10:06:00,239.77,239.79,239.75,239.76,1365000013.0
2007-05-18 10:07:00,239.76,239.77,239.69,239.69,1231800001.0
2007-05-18 10:08:00,239.7,239.72,239.7,239.71,637799999.0
2007-05-18 10:09:00,239.71,239.71,239.7,239.71,142000000.0
2007-05-18 10:10:00,239.7,239.73,239.69,239.695,825500003.0
2007-05-18 10:11:00,239.695,239.89,239.69,239.86,1437300007.0
2007-05-18 10:12:00,239.87,239.87,239.78,239.8,1819499996.0
2007-05-18 10:13:00,239.81,239.83,239.75,239.77,1253800008.0
2007-05-18 10:14:00,239.76,239.81,239.755,239.77,853699992.0
2007-05-18 10:15:00,239.79,239.79,239.75,239.76,1015900001.0
2007-05-18 10:16:00,239.76,239.76,239.72,239.73,693299999.0
2007-05-18 10:17:00,239.74,239.75,239.72,239.73,1296300004.0
2007-05-18 10:18:00,239.74,239.76,239.63,239.68,1109599999.0
2007-05-18 10:19:00,239.68,239.7,239.65,239.69,1639999992.0
2007-05-18 10:20:00,239.68,239.69,239.65,239.67,1938600002.0
2007-05-18 10:21:00,239.67,239.71,239.65,239.69,1166900001.0
2007-05-18 10:22:00,239.69,239.755,239.69,239.74,1119000002.0
2007-05-18 10:23:00,239.75,239.75,239.73,239.75,855800003.0
2007-05-18 10:24:00,239.75,239.77,239.74,239.77,721599999.0
2007-05-18 10:25:00,239.77,239.81,239.77,239.81,162700000.0
2007-05-18 10:26:00,239.81,239.81,239.76,239.78,497599999.0
2007-05-18 10:27:00,239.78,239.78,239.72,239.76,655600003.0
2007-05-18 10:28:00,239.76,239.8,239.69,239.76,1008299995.0
2007-05-18 10:29:00,239.77,239.77,239.67,239.71,732200003.0
2007-05-18 10:30:00,239.67,239.67,239.13,239.285,960800002.0
2007-05-18 10:31:00,239.265,239.33,239.22,239.33,1376900000.0
2007-05-18 10:32:00,239.33,239.33,239.23,239.28,1630999999.0
2007-05-18 10:33:00,239.285,239.33,239.21,239.23,1849799994.0
2007-05-18 10:34:00,239.23,239.26,239.16,239.255,2009499997.0
2007-05-18 10:35:00,239.245,239.3,239.16,239.17,1578100000.0
2007-05-18 10:36:00,239.17,239.25,239.17,239.25,923599999.0
2007-05-18 10:37:00,239.25,239.26,239.19,239.25,1322999995.0
2007-05-18 10:38:00,239.25,239.29,239.24,239.29,1416900003.0
2007-05-18 10:39:00,239.29,239.29,239.26,239.285,833700000.0
2007-05-18 10:40:00,239.29,239.34,239.28,239.29,1298099991.0
2007-05-18 10:41:00,239.3,239.34,239.28,239.32,534899997.0
2007-05-18 10:42:00,239.33,239.38,239.325,239.38,1183799991.0
2007-05-18 10:43:00,239.38,239.43,239.35,239.42,1285199995.0
2007-05-18 10:44:00,239.42,239.42,239.34,239.34,1038900001.0
2007-05-18 10:45:00,239.34,239.36,239.26,239.31,936400001.0
2007-05-18 10:46:00,239.31,239.36,239.31,239.36,874600001.0
2007-05-18 10:47:00,239.35,239.37,239.28,239.33,847000000.0
2007-05-18 10:48:00,239.325,239.38,239.275,239.38,1219900002.0
2007-05-18 10:49:00,239.4,239.44,239.39,239.4,1160900001.0
2007-05-18 10:50:00,239.42,239.45,239.4,239.41,699800002.0
2007-05-18 10:51:00,239.41,239.42,239.35,239.39,1366899998.0
2007-05-18 10:52:00,239.39,239.41,239.39,239.39,789099997.0
2007-05-18 10:53:00,239.39,239.4,239.33,239.35,1215799998.0
2007-05-18 10:54:00,239.35,239.37,239.28,239.31,923299999.0
2007-05-18 10:55:00,239.32,239.33,239.28,239.29,690799998.0
2007-05-18 10:56:00,239.31,239.33,239.27,239.28,690799998.0
2007-05-18 10:57:00,239.28,239.315,239.245,239.25,1317799998.0
2007-05-18 10:58:00,239.26,239.29,239.25,239.275,564499998.0
2007-05-18 10:59:00,239.28,239.305,239.25,239.27,897799995.0
2007-05-18 11:00:00,239.27,239.31,239.25,239.27,1466599991.0
2007-05-18 11:01:00,239.28,239.28,239.24,239.26,875799999.0
2007-05-18 11:02:00,239.26,239.29,239.26,239.26,548500001.0
2007-05-18 11:03:00,239.25,239.26,239.22,239.24,1279999990.0
2007-05-18 11:04:00,239.24,239.28,239.23,239.26,1279999990.0
2007-05-18 11:05:00,239.26,239.33,239.26,239.32,1271599998.0
2007-05-18 11:06:00,239.33,239.34,239.31,239.325,547799997.0
2007-05-18 11:07:00,239.32,239.33,239.28,239.28,757599995.0
2007-05-18 11:08:00,239.31,239.33,239.29,239.33,678299997.0
2007-05-18 11:09:00,239.33,239.37,239.33,239.355,1210400002.0
2007-05-18 11:10:00,239.35,239.36,239.28,239.29,1479100000.0
2007-05-18 11:11:00,239.29,239.3,239.15,239.2,1395800004.0
2007-05-18 11:12:00,239.2,239.24,239.08,239.23,1446799998.0
2007-05-18 11:13:00,239.23,239.265,239.11,239.14,1703600006.0
2007-05-18 11:14:00,239.14,239.14,239.04,239.11,1723600004.0
2007-05-18 11:15:00,239.1,239.205,239.09,239.205,870400000.0
2007-05-18 11:16:00,239.195,239.23,239.19,239.2,1350299999.0
2007-05-18 11:17:00,239.22,239.315,239.21,239.315,567800000.0
2007-05-18 11:18:00,239.31,239.36,239.28,239.34,1276699998.0
2007-05-18 11:19:00,239.34,239.36,239.33,239.33,391799995.0
2007-05-18 11:20:00,239.33,239.35,239.27,239.3,421799998.0
2007-05-18 11:21:00,239.3,239.32,239.275,239.32,196100000.0
2007-05-18 11:22:00,239.33,239.34,239.31,239.31,67800000.0
2007-05-18 11:23:00,239.31,239.31,239.27,239.29,385199999.0
2007-05-18 11:24:00,239.29,239.36,239.29,239.33,379000000.0
2007-05-18 11:25:00,239.33,239.34,239.31,239.335,297100000.0
2007-05-18 11:26:00,239.335,239.37,239.32,239.36,581799995.0
2007-05-18 11:27:00,239.36,239.37,239.33,239.35,530099999.0
2007-05-18 11:28:00,239.35,239.38,239.33,239.36,1141000001.0
2007-05-18 11:29:00,239.355,239.38,239.355,239.36,398199999.0
2007-05-18 11:30:00,239.36,239.37,239.29,239.3,1023699994.0
2007-05-18 11:31:00,239.3,239.33,239.29,239.32,581200000.0
2007-05-18 11:32:00,239.32,239.36,239.32,239.34,542699997.0
2007-05-18 11:33:00,239.34,239.34,239.31,239.32,425100001.0
2007-05-18 11:34:00,239.32,239.33,239.3,239.32,261899998.0
2007-05-18 11:35:00,239.32,239.375,239.32,239.35,673099999.0
2007-05-18 11:36:00,239.36,239.385,239.355,239.355,592299998.0
2007-05-18 11:37:00,239.36,239.41,239.36,239.41,474100001.0
2007-05-18 11:38:00,239.41,239.41,239.34,239.35,1201500010.0
2007-05-18 11:39:00,239.35,239.38,239.35,239.35,389800000.0
2007-05-18 11:40:00,239.35,239.35,239.3,239.33,494700003.0
2007-05-18 11:41:00,239.33,239.33,239.27,239.27,582299999.0
2007-05-18 11:42:00,239.27,239.29,239.24,239.27,692799999.0
2007-05-18 11:43:00,239.27,239.295,239.25,239.29,984700003.0
2007-05-18 11:44:00,239.29,239.305,239.27,239.3,308000000.0
2007-05-18 11:45:00,239.295,239.34,239.29,239.33,702599995.0
2007-05-18 11:46:00,239.33,239.33,239.305,239.33,445499996.0
2007-05-18 11:47:00,239.315,239.33,239.3,239.31,490600000.0
2007-05-18 11:48:00,239.31,239.34,239.29,239.295,923899997.0
2007-05-18 11:49:00,239.3,239.395,239.3,239.39,822899994.0
2007-05-18 11:50:00,239.39,239.41,239.36,239.395,1642499989.0
2007-05-18 11:51:00,239.39,239.39,239.37,239.37,642899995.0
2007-05-18 11:52:00,239.38,239.39,239.36,239.38,548799999.0
2007-05-18 11:53:00,239.38,239.39,239.38,239.39,250500000.0
2007-05-18 11:54:00,239.385,239.41,239.37,239.4,651599997.0
2007-05-18 11:55:00,239.41,239.425,239.38,239.38,551400005.0
2007-05-18 11:56:00,239.38,239.39,239.325,239.34,311800001.0
2007-05-18 11:57:00,239.35,239.35,239.31,239.32,375999998.0
2007-05-18 11:58:00,239.315,239.33,239.3,239.32,578299999.0
2007-05-18 11:59:00,239.325,239.355,239.275,239.285,687100000.0
2007-05-18 12:00:00,239.285,239.3,239.26,239.29,656300002.0
2007-05-18 12:01:00,239.29,239.31,239.26,239.265,490800003.0
2007-05-18 12:02:00,239.27,239.27,239.22,239.22,736599999.0
2007-05-18 12:03:00,239.22,239.26,239.205,239.21,1139799997.0
2007-05-18 12:04:00,239.23,239.26,239.22,239.25,621199992.0
2007-05-18 12:05:00,239.25,239.305,239.25,239.3,461699998.0
2007-05-18 12:06:00,239.3,239.315,239.28,239.295,742800000.0
2007-05-18 12:07:00,239.295,239.33,239.29,239.3,829000002.0
2007-05-18 12:08:00,239.3,239.31,239.24,239.26,992199997.0
2007-05-18 12:09:00,239.26,239.265,239.22,239.22,456100000.0
2007-05-18 12:10:00,239.22,239.23,239.2,239.2,1498400005.0
2007-05-18 12:11:00,239.2,239.21,239.2,239.2,278100000.0
2007-05-18 12:12:00,239.2,239.2,239.2,239.2,42000000.0
2007-05-18 12:13:00,239.2,239.2,239.2,239.2,16000000.0
2007-05-18 12:14:00,239.2,239.24,239.2,239.23,605400001.0
2007-05-18 12:15:00,239.23,239.26,239.22,239.255,808899991.0
2007-05-18 12:16:00,239.26,239.27,239.22,239.25,776799982.0
2007-05-18 12:17:00,239.24,239.26,239.21,239.21,594000003.0
2007-05-18 12:18:00,239.21,239.24,239.21,239.24,420499999.0
2007-05-18 12:19:00,239.22,239.235,239.2,239.22,470700000.0
2007-05-18 12:20:00,239.22,239.27,239.2,239.27,776493008.0
2007-05-18 12:21:00,239.27,239.27,239.21,239.215,459200001.0
2007-05-18 12:22:00,239.215,239.23,239.21,239.21,197600000.0
2007-05-18 12:23:00,239.21,239.23,239.2,239.23,1132799986.0
2007-05-18 12:24:00,239.23,239.23,239.2,239.2,321900000.0
2007-05-18 12:25:00,239.2,239.26,239.2,239.2,599500001.0
2007-05-18 12:26:00,239.2,239.2,238.47,238.64,1190399997.0
2007-05-18 12:27:00,238.65,239.07,238.65,239.03,1763500000.0
2007-05-18 12:28:00,239.03,239.17,238.95,238.97,1491099996.0
2007-05-18 12:29:00,238.97,238.97,238.745,238.84,1684699994.0
2007-05-18 12:30:00,238.85,238.95,238.8,238.88,2092999998.0
2007-05-18 12:31:00,238.91,238.95,238.885,238.92,654000001.0
2007-05-18 12:32:00,238.93,238.93,238.78,238.8,1485099999.0
2007-05-18 12:33:00,238.8,238.8,238.725,238.8,1251099998.0
2007-05-18 12:34:00,238.8,238.84,238.77,238.8,1155900000.0
2007-05-18 12:35:00,238.8,238.8,238.61,238.75,1407399998.0
2007-05-18 12:36:00,238.75,238.965,238.73,238.78,1336700004.0
2007-05-18 12:37:00,238.81,238.81,238.64,238.73,2045700000.0
2007-05-18 12:38:00,238.78,238.99,238.77,238.94,2045700000.0
2007-05-18 12:39:00,238.93,238.93,238.71,238.75,2045700000.0
2007-05-18 12:40:00,238.72,238.74,238.65,238.74,2045700000.0
2007-05-18 12:41:00,238.72,238.77,238.63,238.63,2045700000.0
2007-05-18 12:42:00,238.63,238.76,238.61,238.76,1976000004.0
2007-05-18 12:43:00,238.77,238.82,238.58,238.6,1976000004.0
2007-05-18 12:44:00,238.6,238.77,238.6,238.69,1747000004.0
2007-05-18 12:45:00,238.69,238.71,238.595,238.63,1291300006.0
2007-05-18 12:46:00,238.64,238.735,238.63,238.66,1579999983.0
2007-05-18 12:47:00,238.66,238.66,238.45,238.45,2029799998.0
2007-05-18 12:48:00,238.45,238.47,238.4,238.45,967700000.0
2007-05-18 12:49:00,238.46,238.525,238.44,238.525,1272600007.0
2007-05-18 12:50:00,238.52,238.535,238.37,238.43,1732000002.0
2007-05-18 12:51:00,238.43,238.49,238.4,238.42,1417600010.0
2007-05-18 12:52:00,238.42,238.42,238.23,238.24,1311299998.0
2007-05-18 12:53:00,238.25,238.39,238.23,238.39,1764700010.0
2007-05-18 12:54:00,238.38,238.41,238.36,238.36,724000001.0
2007-05-18 12:55:00,238.36,238.39,238.29,238.3,2076299995.0
2007-05-18 12:56:00,238.3,238.33,238.205,238.3,1477099997.0
2007-05-18 12:57:00,238.3,238.31,238.13,238.15,1456600016.0
2007-05-18 12:58:00,238.18,238.18,238.05,238.07,1919900003.0
2007-05-18 12:59:00,238.06,238.06,237.88,237.93,1919900003.0
2007-05-18 13:00:00,237.93,237.95,237.8,237.81,1409700000.0
2007-05-18 13:01:00,237.82,237.96,237.82,237.96,1610999992.0
2007-05-18 13:02:00,237.97,238.05,237.96,237.99,1804899995.0
2007-05-18 13:03:00,237.99,238.04,237.97,238.005,1726699997.0
2007-05-18 13:04:00,238.0,238.2,238.0,238.2,1719399997.0
2007-05-18 13:05:00,238.2,238.27,238.085,238.15,1395200000.0
2007-05-18 13:06:00,238.15,238.15,238.05,238.06,1247100002.0
2007-05-18 13:07:00,238.06,238.08,237.97,237.98,1672399996.0
2007-05-18 13:08:00,237.98,238.02,237.96,238.0,1814099982.0
2007-05-18 13:09:00,238.0,238.13,237.99,238.12,1483199996.0
2007-05-18 13:10:00,238.12,238.14,238.06,238.14,1370899998.0
2007-05-18 13:11:00,238.16,238.24,238.13,238.18,1414700000.0
2007-05-18 13:12:00,238.18,238.24,238.18,238.215,658899997.0
2007-05-18 13:13:00,238.22,238.42,238.21,238.42,1556099994.0
2007-05-18 13:14:00,238.42,238.47,238.39,238.4,1911300003.0
2007-05-18 13:15:00,238.4,238.41,238.32,238.33,1268499999.0
2007-05-18 13:16:00,238.34,238.35,238.3,238.31,575900000.0
2007-05-18 13:17:00,238.3,238.31,238.195,238.195,688900002.0
2007-05-18 13:18:00,238.195,238.23,238.14,238.21,1170800001.0
2007-05-18 13:19:00,238.21,238.31,238.19,238.28,1401700001.0
2007-05-18 13:20:00,238.28,238.29,238.18,238.23,1330199999.0
2007-05-18 13:21:00,238.22,238.23,238.15,238.16,1426800000.0
2007-05-18 13:22:00,238.16,238.24,238.15,238.24,1336899997.0
2007-05-18 13:23:00,238.24,238.28,238.23,238.27,1030000000.0
2007-05-18 13:24:00,238.26,238.3,238.23,238.27,822500000.0
2007-05-18 13:25:00,238.28,238.3,238.25,238.25,743800000.0
2007-05-18 13:26:00,238.25,238.28,238.24,238.28,609400001.0
2007-05-18 13:27:00,238.275,238.33,238.27,238.29,944599995.0
2007-05-18 13:28:00,238.29,238.31,238.26,238.31,914200001.0
2007-05-18 13:29:00,238.31,238.35,238.3,238.33,837799999.0
2007-05-18 13:30:00,238.325,238.35,238.3,238.34,1381799997.0
2007-05-18 13:31:00,238.35,238.49,238.33,238.48,1675000005.0
2007-05-18 13:32:00,238.48,238.52,238.405,238.41,703100001.0
2007-05-18 13:33:00,238.41,238.42,238.31,238.31,1222900000.0
2007-05-18 13:34:00,238.33,238.33,238.23,238.3,1588999998.0
2007-05-18 13:35:00,238.3,238.32,238.28,238.29,816800001.0
2007-05-18 13:36:00,238.29,238.31,238.215,238.245,1521599993.0
2007-05-18 13:37:00,238.245,238.27,238.225,238.26,1170299998.0
2007-05-18 13:38:00,238.255,238.26,238.2,238.22,804300006.0
2007-05-18 13:39:00,238.22,238.26,238.22,238.26,717699999.0
2007-05-18 13:40:00,238.25,238.345,238.25,238.33,1661199995.0
2007-05-18 13:41:00,238.32,238.32,238.24,238.24,1259499998.0
2007-05-18 13:42:00,238.25,238.28,238.23,238.26,1568500006.0
2007-05-18 13:43:00,238.27,238.31,238.26,238.3,782100000.0
2007-05-18 13:44:00,238.31,238.33,238.24,238.25,870999995.0
2007-05-18 13:45:00,238.25,238.29,238.225,238.27,801399998.0
2007-05-18 13:46:00,238.28,238.31,238.27,238.31,409700001.0
2007-05-18 13:47:00,238.31,238.36,238.31,238.32,1046000002.0
2007-05-18 13:48:00,238.32,238.35,238.29,238.34,1172200000.0
2007-05-18 13:49:00,238.34,238.34,238.26,238.27,1088000003.0
2007-05-18 13:50:00,238.27,238.29,238.24,238.28,1295900000.0
2007-05-18 13:51:00,238.28,238.3,238.27,238.3,287800000.0
2007-05-18 13:52:00,238.3,238.3,238.22,238.22,741399997.0
2007-05-18 13:53:00,238.22,238.29,238.22,238.25,993599998.0
2007-05-18 13:54:00,238.25,238.265,238.21,238.265,861699996.0
2007-05-18 13:55:00,238.26,238.28,238.21,238.22,746700000.0
2007-05-18 13:56:00,238.215,238.24,238.21,238.24,289600000.0
2007-05-18 13:57:00,238.24,238.25,238.195,238.21,646699999.0
2007-05-18 13:58:00,238.21,238.21,238.17,238.19,1260500008.0
2007-05-18 13:59:00,238.19,238.21,238.17,238.205,1060799999.0
2007-05-18 14:00:00,238.21,238.23,238.2,238.21,917000004.0
2007-05-18 14:01:00,238.21,238.21,238.17,238.19,989199999.0
2007-05-18 14:02:00,238.19,238.22,238.19,238.21,237100000.0
2007-05-18 14:03:00,238.21,238.24,238.21,238.22,816899998.0
2007-05-18 14:04:00,238.23,238.27,238.23,238.25,814800001.0
2007-05-18 14:05:00,238.25,238.32,238.25,238.28,995300000.0
2007-05-18 14:06:00,238.28,238.29,238.265,238.27,173700000.0
2007-05-18 14:07:00,238.275,238.325,238.235,238.235,1262599996.0
2007-05-18 14:08:00,238.24,238.25,238.22,238.25,1295300006.0
2007-05-18 14:09:00,238.24,238.28,238.22,238.27,446700001.0
2007-05-18 14:10:00,238.26,238.35,238.25,238.34,1046500000.0
2007-05-18 14:11:00,238.34,238.35,238.3,238.315,732299999.0
2007-05-18 14:12:00,238.32,238.37,238.31,238.35,780900001.0
2007-05-18 14:13:00,238.35,238.39,238.33,238.33,908800002.0
2007-05-18 14:14:00,238.33,238.33,238.25,238.28,853200004.0
2007-05-18 14:15:00,238.28,238.33,238.28,238.3,1184899994.0
2007-05-18 14:16:00,238.3,238.3,238.23,238.25,1484699994.0
2007-05-18 14:17:00,238.25,238.27,238.23,238.25,734200000.0
2007-05-18 14:18:00,238.25,238.25,238.19,238.22,1701100005.0
2007-05-18 14:19:00,238.22,238.22,238.14,238.15,1100999999.0
2007-05-18 14:20:00,238.14,238.17,238.1,238.13,1937400013.0
2007-05-18 14:21:00,238.15,238.23,238.14,238.23,831799997.0
2007-05-18 14:22:00,238.23,238.23,238.17,238.2,1904299998.0
2007-05-18 14:23:00,238.2,238.22,238.175,238.21,1609900032.0
2007-05-18 14:24:00,238.21,238.23,238.16,238.165,1373699999.0
2007-05-18 14:25:00,238.17,238.175,238.145,238.15,1601099983.0
2007-05-18 14:26:00,238.15,238.2,238.15,238.17,804100002.0
2007-05-18 14:27:00,238.17,238.19,238.15,238.16,454099999.0
2007-05-18 14:28:00,238.16,238.18,238.12,238.13,1209299999.0
2007-05-18 14:29:00,238.14,238.16,238.14,238.16,118599999.0
2007-05-18 14:30:00,238.16,238.18,238.15,238.18,715200000.0
2007-05-18 14:31:00,238.18,238.21,238.17,238.19,877600000.0
2007-05-18 14:32:00,238.19,238.2,238.17,238.18,1024800001.0
2007-05-18 14:33:00,238.18,238.2,238.16,238.2,936599997.0
2007-05-18 14:34:00,238.2,238.21,238.17,238.19,589500000.0
2007-05-18 14:35:00,238.19,238.21,238.16,238.21,1605100008.0
2007-05-18 14:36:00,238.205,238.205,238.19,238.2,149900000.0
2007-05-18 14:37:00,238.2,238.21,238.17,238.19,836099991.0
2007-05-18 14:38:00,238.19,238.19,238.15,238.15,870199997.0
2007-05-18 14:39:00,238.14,238.16,238.06,238.07,977700000.0
2007-05-18 14:40:00,238.07,238.11,238.07,238.085,1163199994.0
2007-05-18 14:41:00,238.085,238.11,238.04,238.11,480099997.0
2007-05-18 14:42:00,238.1,238.11,238.05,238.09,614699996.0
2007-05-18 14:43:00,238.1,238.19,238.085,238.14,2066900000.0
2007-05-18 14:44:00,238.13,238.14,238.1,238.11,872699997.0
2007-05-18 14:45:00,238.11,238.14,238.08,238.08,1028999997.0
2007-05-18 14:46:00,238.1,238.11,238.08,238.08,211600001.0
2007-05-18 14:47:00,238.08,238.09,238.05,238.06,433000000.0
2007-05-18 14:48:00,238.06,238.1,238.06,238.08,1344100018.0
2007-05-18 14:49:00,238.09,238.09,238.02,238.05,1305200001.0
2007-05-18 14:50:00,238.05,238.06,238.02,238.05,1378499992.0
2007-05-18 14:51:00,238.06,238.08,238.03,238.08,739999997.0
2007-05-18 14:52:00,238.07,238.14,238.07,238.14,1960100007.0
2007-05-18 14:53:00,238.14,238.16,238.11,238.16,1501600000.0
2007-05-18 14:54:00,238.16,238.25,238.16,238.21,1590099995.0
2007-05-18 14:55:00,238.22,238.23,238.195,238.22,703899997.0
2007-05-18 14:56:00,238.22,238.26,238.2,238.23,723200001.0
2007-05-18 14:57:00,238.23,238.32,238.23,238.31,1649500000.0
2007-05-18 14:58:00,238.3,238.39,238.3,238.39,1768200007.0
2007-05-18 14:59:00,238.39,238.42,238.27,238.28,2078199985.0
2007-05-18 15:00:00,238.28,238.37,238.265,238.36,1151799998.0
2007-05-18 15:01:00,238.36,238.39,238.34,238.36,1325599994.0
2007-05-18 15:02:00,238.365,238.4,238.36,238.38,1365500000.0
2007-05-18 15:03:00,238.37,238.445,238.37,238.405,1193199994.0
2007-05-18 15:04:00,238.405,238.43,238.36,238.39,1569300008.0
2007-05-18 15:05:00,238.39,238.43,238.38,238.415,692799995.0
2007-05-18 15:06:00,238.415,238.45,238.41,238.44,664962504.0
2007-05-18 15:07:00,238.44,238.465,238.42,238.43,285837496.0
2007-05-18 15:08:00,238.435,238.465,238.35,238.39,1894512491.0
2007-05-18 15:09:00,238.4,238.42,238.36,238.365,1085100010.0
2007-05-18 15:10:00,238.37,238.425,238.365,238.42,639199998.0
2007-05-18 15:11:00,238.42,238.42,238.305,238.31,819400000.0
2007-05-18 15:12:00,238.31,238.34,238.31,238.32,706799996.0
2007-05-18 15:13:00,238.31,238.33,238.28,238.3,1041099986.0
2007-05-18 15:14:00,238.3,238.31,238.28,238.28,636499999.0
2007-05-18 15:15:00,238.28,238.28,238.27,238.28,233100002.0
2007-05-18 15:16:00,238.28,238.3,238.28,238.28,349699999.0
2007-05-18 15:17:00,238.28,238.31,238.27,238.31,347700000.0
2007-05-18 15:18:00,238.31,238.39,238.31,238.39,443612500.0
2007-05-18 15:19:00,238.39,238.44,238.39,238.4,967262488.0
2007-05-18 15:20:00,238.4,238.42,238.39,238.41,612899998.0
2007-05-18 15:21:00,238.41,238.43,238.41,238.41,423100002.0
2007-05-18 15:22:00,238.405,238.42,238.38,238.39,647100000.0
2007-05-18 15:23:00,238.39,238.405,238.375,238.405,403999998.0
2007-05-18 15:24:00,238.405,238.44,238.4,238.425,809399983.0
2007-05-18 15:25:00,238.43,238.43,238.41,238.42,198899997.0
2007-05-18 15:26:00,238.42,238.42,238.39,238.41,1152700013.0
2007-05-18 15:27:00,238.42,238.44,238.4,238.43,751899995.0
2007-05-18 15:28:00,238.43,238.43,238.385,238.39,580799999.0
2007-05-18 15:29:00,238.38,238.41,238.38,238.4,724299995.0
2007-05-18 15:30:00,238.4,238.41,238.39,238.405,618900005.0
2007-05-18 15:31:00,238.41,238.44,238.405,238.42,1364600005.0
2007-05-18 15:32:00,238.42,238.46,238.41,238.455,1263399995.0
2007-05-18 15:33:00,238.46,238.495,238.46,238.49,740100000.0
2007-05-18 15:34:00,238.49,238.52,238.47,238.5,1413000000.0
2007-05-18 15:35:00,238.51,238.51,238.48,238.49,1871300002.0
2007-05-18 15:36:00,238.49,238.5,238.48,238.5,904599997.0
2007-05-18 15:37:00,238.5,238.6,238.49,238.6,1667900008.0
2007-05-18 15:38:00,238.6,238.6,238.54,238.6,537799999.0
2007-05-18 15:39:00,238.6,238.67,238.6,238.64,513400001.0
2007-05-18 15:40:00,238.63,238.72,238.61,238.71,1855899995.0
2007-05-18 15:41:00,238.7,238.73,238.66,238.66,1755700008.0
2007-05-18 15:42:00,238.655,238.69,238.64,238.68,1755700008.0
2007-05-18 15:43:00,238.69,238.71,238.65,238.69,1555500005.0
2007-05-18 15:44:00,238.71,238.71,238.68,238.68,507400000.0
2007-05-18 15:45:00,238.68,238.7,238.67,238.68,677599998.0
2007-05-18 15:46:00,238.68,238.68,238.63,238.63,1340699990.0
2007-05-18 15:47:00,238.63,238.65,238.6,238.64,1596700006.0
2007-05-18 15:48:00,238.63,238.64,238.59,238.63,1067699994.0
2007-05-18 15:49:00,238.625,238.66,238.61,238.62,1253099996.0
2007-05-18 15:50:00,238.62,238.65,238.61,238.63,1121899996.0
2007-05-18 15:51:00,238.63,238.63,238.58,238.59,1999099996.0
2007-05-18 15:52:00,238.59,238.63,238.59,238.605,1262099999.0
2007-05-18 15:53:00,238.605,238.61,238.55,238.56,1567399999.0
2007-05-18 15:54:00,238.54,238.63,238.535,238.63,1590100008.0
2007-05-18 15:55:00,238.63,238.64,238.6,238.62,2015699991.0
2007-05-18 15:56:00,238.61,238.65,238.59,238.61,2026599983.0
2007-05-18 15:57:00,238.61,238.62,238.59,238.61,1409800005.0
2007-05-18 15:58:00,238.62,238.7,238.6,238.7,1173000008.0
2007-05-18 15:59:00,238.7,238.71,238.57,238.6,878200010.0
2007-05-18 16:00:00,238.58,238.755,238.54,238.755,1540900004.0
2007-05-18 16:01:00,238.755,238.795,238.74,238.76,1118099997.0
2007-05-18 16:02:00,238.75,238.79,238.75,238.77,1484200001.0
2007-05-18 16:03:00,238.775,238.87,238.77,238.87,750899995.0
2007-05-18 16:04:00,238.87,238.87,238.72,238.73,1889100002.0
2007-05-18 16:05:00,238.72,238.77,238.69,238.755,864400002.0
2007-05-18 16:06:00,238.755,238.77,238.74,238.75,1184800002.0
2007-05-18 16:07:00,238.75,238.775,238.7,238.75,1450099996.0
2007-05-18 16:08:00,238.75,238.775,238.74,238.76,1044200001.0
2007-05-18 16:09:00,238.76,238.77,238.7,238.76,1292300002.0
2007-05-18 16:10:00,238.75,238.77,238.695,238.7,2091299980.0
2007-05-18 16:11:00,238.7,238.83,238.69,238.82,1787800009.0
2007-05-18 16:12:00,238.82,238.95,238.8,238.94,1989400003.0
2007-05-18 16:13:00,238.93,238.94,238.85,238.85,1149600003.0
2007-05-18 16:14:00,238.85,238.96,238.85,238.92,1944299992.0
2007-05-18 16:15:00,238.915,239.005,238.91,239.005,1977399998.0
2007-05-18 16:16:00,239.0,239.02,238.93,238.93,1942900000.0
2007-05-18 16:17:00,238.92,238.95,238.85,238.95,1942900000.0
2007-05-18 16:18:00,238.955,238.96,238.91,238.93,1330200002.0
2007-05-18 16:19:00,238.94,238.95,238.9,238.93,1176100002.0
2007-05-18 16:20:00,238.93,239.01,238.93,238.96,1574999997.0
2007-05-18 16:21:00,238.97,239.05,238.96,239.015,1515199994.0
2007-05-18 16:22:00,239.015,239.05,238.98,238.99,793399997.0
2007-05-18 16:23:00,238.99,239.02,238.97,239.01,1568599998.0
2007-05-18 16:24:00,239.01,239.02,238.95,238.95,761500000.0
2007-05-18 16:25:00,238.94,238.99,238.92,238.97,1438099998.0
2007-05-18 16:26:00,238.97,239.0,238.95,238.96,1560600000.0
2007-05-18 16:27:00,238.965,239.03,238.95,238.995,1706900014.0
2007-05-18 16:28:00,238.995,239.0,238.945,239.0,1886600003.0
2007-05-18 16:29:00,239.0,239.03,238.96,238.96,878699999.0
2007-05-18 16:30:00,238.97,239.04,238.96,239.02,1206299996.0
2007-05-18 16:31:00,239.02,239.03,238.94,238.96,796800000.0
2007-05-18 16:32:00,238.98,239.03,238.96,239.015,1183399998.0
2007-05-18 16:33:00,239.015,239.06,238.98,239.04,2013799996.0
2007-05-18 16:34:00,239.05,239.08,239.01,239.05,791200000.0
2007-05-18 16:35:00,239.05,239.05,239.025,239.05,791200000.0
2007-05-18 16:36:00,239.05,239.17,238.95,239.17,1206700002.0
2007-05-18 16:37:00,239.14,239.18,239.05,239.16,2146199975.0
2007-05-18 16:39:00,239.14,239.17,239.12,239.13,2146199975.0
2007-05-18 16:40:00,239.13,239.16,239.09,239.155,2097299987.0
2007-05-18 16:41:00,239.18,239.18,239.11,239.16,1797699989.0
2007-05-18 16:42:00,239.16,239.21,239.145,239.21,1296400003.0
2007-05-18 16:43:00,239.21,239.25,239.18,239.19,1365900001.0
2007-05-18 16:44:00,239.19,239.22,239.18,239.21,1319800006.0
2007-05-18 16:45:00,239.21,239.23,239.12,239.16,1901100000.0
2007-05-18 16:46:00,239.16,239.25,239.15,239.21,1967000000.0
2007-05-18 16:47:00,239.21,239.25,239.19,239.25,1357199996.0
2007-05-18 16:48:00,239.245,239.29,239.23,239.25,2103199993.0
2007-05-18 16:49:00,239.25,239.255,239.18,239.21,1042400002.0
2007-05-18 16:50:00,239.22,239.22,239.15,239.165,1413800008.0
2007-05-18 16:51:00,239.17,239.19,239.165,239.17,484500002.0
2007-05-18 16:52:00,239.165,239.2,239.15,239.185,1886999999.0
2007-05-18 16:53:00,239.185,239.26,239.16,239.23,1640099998.0
2007-05-18 16:54:00,239.23,239.37,239.23,239.33,1322230001.0
2007-05-18 16:55:00,239.33,239.355,239.31,239.315,1420599999.0
2007-05-18 16:56:00,239.32,239.37,239.28,239.3,903700004.0
2007-05-18 16:57:00,239.295,239.35,239.27,239.28,1321099999.0
2007-05-18 16:58:00,239.28,239.29,239.26,239.28,1047899999.0
2007-05-18 16:59:00,239.28,239.3,239.24,239.25,1165100000.0
2007-05-18 17:00:00,239.26,239.33,239.23,239.33,1519700000.0
2007-05-18 17:01:00,239.33,239.43,239.3,239.42,1688699996.0
2007-05-18 17:02:00,239.41,239.46,239.39,239.43,2086500005.0
2007-05-18 17:03:00,239.465,239.48,239.4,239.42,2086500005.0
2007-05-18 17:04:00,239.42,239.44,239.4,239.43,987800000.0
2007-05-18 17:05:00,239.435,239.47,239.43,239.47,1342200003.0
2007-05-18 17:06:00,239.45,239.52,239.45,239.48,1924600007.0
2007-05-18 17:07:00,239.5,239.56,239.46,239.48,1924600007.0
2007-05-18 17:08:00,239.49,239.51,239.44,239.51,1924600007.0
2007-05-18 17:09:00,239.52,239.54,239.45,239.48,1924600007.0
2007-05-18 17:10:00,239.5,239.52,239.47,239.47,1924600007.0
2007-05-18 17:11:00,239.45,239.49,239.43,239.46,1924600007.0
2007-05-18 17:12:00,239.45,239.48,239.42,239.43,1924600007.0
2007-05-18 17:13:00,239.43,239.46,239.43,239.43,1924600007.0
2007-05-18 17:14:00,239.43,239.44,239.35,239.37,819900000.0
2007-05-18 17:15:00,239.37,239.41,239.37,239.395,644299999.0
2007-05-18 17:16:00,239.4,239.46,239.38,239.45,1079399994.0
2007-05-18 17:17:00,239.44,239.45,239.395,239.4,1170899998.0
2007-05-18 17:18:00,239.4,239.4,239.345,239.345,988699998.0
2007-05-18 17:19:00,239.34,239.4,239.33,239.4,621100000.0
2007-05-18 17:20:00,239.4,239.4,239.36,239.4,1008199999.0
2007-05-18 17:21:00,239.4,239.41,239.36,239.365,816899996.0
2007-05-18 17:22:00,239.37,239.43,239.37,239.43,956200007.0
2007-05-18 17:23:00,239.43,239.44,239.4,239.415,899500002.0
2007-05-18 17:24:00,239.415,239.43,239.39,239.41,1250800003.0
2007-05-18 17:25:00,239.4,239.42,239.38,239.4,1102100005.0
2007-05-18 17:26:00,239.41,239.41,239.36,239.39,663800001.0
2007-05-18 17:27:00,239.39,239.4,239.36,239.37,1128700000.0
2007-05-18 17:28:00,239.36,239.39,239.35,239.36,582399997.0
2007-05-18 17:29:00,239.35,239.42,239.35,239.41,1357700004.0
2007-05-18 17:30:00,239.4,239.43,239.39,239.42,860899998.0
2007-05-18 17:31:00,239.42,239.43,239.38,239.4,1029600002.0
2007-05-18 17:32:00,239.4,239.44,239.39,239.44,807800000.0
2007-05-18 17:33:00,239.44,239.46,239.4,239.41,1487600002.0
2007-05-18 17:34:00,239.42,239.44,239.39,239.43,478400001.0
2007-05-18 17:35:00,239.43,239.43,239.4,239.41,490600001.0
2007-05-18 17:36:00,239.41,239.43,239.37,239.39,1348299998.0
2007-05-18 17:37:00,239.39,239.43,239.38,239.4,1714200002.0
2007-05-18 17:38:00,239.4,239.41,239.33,239.37,1216499999.0
2007-05-18 17:39:00,239.37,239.37,239.35,239.36,269500000.0
2007-05-18 17:40:00,239.36,239.37,239.335,239.34,563000001.0
2007-05-18 17:41:00,239.335,239.35,239.32,239.35,841400000.0
2007-05-18 17:42:00,239.35,239.38,239.33,239.365,534700000.0
2007-05-18 17:43:00,239.37,239.38,239.33,239.33,535600001.0
2007-05-18 17:44:00,239.32,239.33,239.29,239.3,716600000.0
2007-05-18 17:45:00,239.3,239.31,239.29,239.31,749900001.0
2007-05-18 17:46:00,239.31,239.32,239.26,239.28,791199993.0
2007-05-18 17:47:00,239.3,239.31,239.26,239.31,485400003.0
2007-05-18 17:48:00,239.32,239.32,239.18,239.18,1082300004.0
2007-05-18 17:49:00,239.18,239.18,239.12,239.14,1610499999.0
2007-05-18 17:50:00,239.14,239.15,239.11,239.15,508050000.0
2007-05-18 17:51:00,239.15,239.16,239.12,239.12,600550000.0
2007-05-18 17:52:00,239.12,239.16,239.11,239.11,478800004.0
2007-05-18 17:53:00,239.11,239.12,239.09,239.12,315599998.0
2007-05-18 17:54:00,239.12,239.15,239.11,239.15,802550003.0
2007-05-18 17:55:00,239.15,239.17,239.14,239.15,865099999.0
2007-05-18 17:56:00,239.15,239.18,239.14,239.17,1393499998.0
2007-05-18 17:57:00,239.17,239.21,239.165,239.17,531400002.0
2007-05-18 17:58:00,239.17,239.2,239.13,239.13,246850000.0
2007-05-18 17:59:00,239.13,239.21,239.13,239.21,348600000.0
2007-05-18 18:00:00,239.21,239.21,239.17,239.19,738499996.0
2007-05-18 18:01:00,239.19,239.2,239.16,239.16,856300000.0
2007-05-18 18:02:00,239.16,239.19,239.14,239.17,613099999.0
2007-05-18 18:03:00,239.16,239.22,239.15,239.18,725099998.0
2007-05-18 18:04:00,239.18,239.21,239.16,239.18,755300001.0
2007-05-18 18:05:00,239.18,239.2,239.16,239.17,628100001.0
2007-05-18 18:06:00,239.17,239.17,239.13,239.13,124400000.0
2007-05-18 18:07:00,239.135,239.21,239.13,239.18,440200001.0
2007-05-18 18:08:00,239.18,239.24,239.155,239.17,1519900002.0
2007-05-18 18:09:00,239.18,239.18,239.165,239.17,273199999.0
2007-05-18 18:10:00,239.19,239.2,239.16,239.2,456399997.0
2007-05-18 18:11:00,239.2,239.23,239.2,239.22,566700002.0
2007-05-18 18:12:00,239.22,239.235,239.17,239.18,577300000.0
2007-05-18 18:13:00,239.18,239.21,239.17,239.19,500400000.0
2007-05-18 18:14:00,239.19,239.19,239.16,239.18,458899998.0
2007-05-18 18:15:00,239.18,239.18,239.16,239.16,308500002.0
2007-05-18 18:16:00,239.16,239.18,239.15,239.15,215100001.0
2007-05-18 18:17:00,239.15,239.17,239.15,239.17,188100002.0
2007-05-18 18:18:00,239.17,239.185,239.15,239.185,364800000.0
2007-05-18 18:19:00,239.19,239.195,239.18,239.19,178000000.0
2007-05-18 18:20:00,239.195,239.24,239.19,239.24,173200000.0
2007-05-18 18:21:00,239.24,239.26,239.2,239.2,386499999.0
2007-05-18 18:22:00,239.2,239.22,239.2,239.2,758300002.0
2007-05-18 18:23:00,239.2,239.24,239.19,239.19,1209899993.0
2007-05-18 18:24:00,239.2,239.24,239.19,239.23,917999995.0
2007-05-18 18:25:00,239.23,239.305,239.23,239.305,730199998.0
2007-05-18 18:26:00,239.31,239.35,239.29,239.35,334300001.0
2007-05-18 18:27:00,239.35,239.36,239.3,239.3,377000000.0
2007-05-18 18:28:00,239.3,239.3,239.3,239.3,19400000.0
2007-05-18 18:29:00,239.3,239.32,239.3,239.31,220100001.0
2007-05-18 18:30:00,239.3,239.32,239.3,239.3,163699999.0
2007-05-18 18:31:00,239.3,239.34,239.29,239.33,657800000.0
2007-05-18 18:32:00,239.33,239.36,239.33,239.35,371700000.0
2007-05-18 18:33:00,239.35,239.35,239.29,239.32,718199997.0
2007-05-18 18:34:00,239.32,239.33,239.3,239.3,293599999.0
2007-05-18 18:35:00,239.3,239.33,239.3,239.31,317099996.0
2007-05-18 18:36:00,239.32,239.32,239.3,239.31,73600000.0
2007-05-18 18:37:00,239.31,239.31,239.29,239.31,289500000.0
2007-05-18 18:38:00,239.31,239.32,239.31,239.31,126000000.0
2007-05-18 18:39:00,239.3,239.35,239.3,239.35,307900000.0
2007-05-18 18:40:00,239.36,239.37,239.355,239.355,403999998.0
2007-05-18 18:41:00,239.355,239.38,239.34,239.34,492100000.0
2007-05-18 18:42:00,239.34,239.345,239.335,239.335,355300001.0
2007-05-18 18:43:00,239.34,239.36,239.33,239.34,254600002.0
2007-05-18 18:44:00,239.34,239.37,239.34,239.34,399099998.0
2007-05-18 18:45:00,239.34,239.36,239.34,239.36,156800000.0
2007-05-18 18:46:00,239.36,239.36,239.33,239.34,254000000.0
2007-05-18 18:47:00,239.34,239.34,239.33,239.33,66600000.0
2007-05-18 18:48:00,239.33,239.34,239.32,239.32,346599997.0
2007-05-18 18:49:00,239.32,239.35,239.32,239.35,264799998.0
2007-05-18 18:50:00,239.35,239.36,239.34,239.35,1466000011.0
2007-05-18 18:51:00,239.37,239.39,239.37,239.38,181000000.0
2007-05-18 18:52:00,239.39,239.39,239.36,239.37,239199998.0
2007-05-18 18:53:00,239.37,239.38,239.35,239.38,251599999.0
2007-05-18 18:54:00,239.37,239.38,239.36,239.38,76200000.0
2007-05-18 18:55:00,239.37,239.38,239.35,239.36,317300001.0
2007-05-18 18:56:00,239.35,239.37,239.34,239.35,435900005.0
2007-05-18 18:57:00,239.35,239.36,239.35,239.35,360600000.0
2007-05-18 18:58:00,239.35,239.35,239.35,239.35,52000000.0
2007-05-18 18:59:00,239.35,239.35,239.305,239.32,221200000.0
2007-05-18 19:00:00,239.32,239.32,239.29,239.29,106800000.0
2007-05-18 19:01:00,239.29,239.32,239.29,239.31,218499999.0
2007-05-18 19:02:00,239.31,239.33,239.3,239.3,445900001.0
2007-05-18 19:03:00,239.3,239.34,239.28,239.31,935399997.0
2007-05-18 19:04:00,239.31,239.35,239.285,239.29,351200000.0
2007-05-18 19:05:00,239.29,239.32,239.27,239.27,964099993.0
2007-05-18 19:06:00,239.28,239.29,239.28,239.29,128100000.0
2007-05-18 19:07:00,239.29,239.29,239.24,239.27,519000000.0
2007-05-18 19:08:00,239.28,239.29,239.27,239.27,314699998.0
2007-05-18 19:09:00,239.28,239.3,239.27,239.29,144100000.0
2007-05-18 19:10:00,239.29,239.32,239.28,239.32,528800001.0
2007-05-18 19:11:00,239.31,239.32,239.31,239.32,446800000.0
2007-05-18 19:12:00,239.32,239.32,239.29,239.29,555900000.0
2007-05-18 19:13:00,239.28,239.31,239.28,239.3,539500001.0
2007-05-18 19:14:00,239.3,239.3,239.29,239.3,66500000.0
2007-05-18 19:15:00,239.3,239.3,239.285,239.3,149000000.0
2007-05-18 19:16:00,239.3,239.31,239.29,239.3,211800000.0
2007-05-18 19:17:00,239.31,239.315,239.3,239.31,251200001.0
2007-05-18 19:18:00,239.32,239.32,239.29,239.295,461000001.0
2007-05-18 19:19:00,239.3,239.3,239.295,239.3,113800000.0
2007-05-18 19:20:00,239.3,239.3,239.29,239.29,216200000.0
2007-05-18 19:21:00,239.29,239.3,239.29,239.29,84000000.0
2007-05-18 19:22:00,239.29,239.35,239.29,239.34,142100001.0
2007-05-18 19:23:00,239.34,239.34,239.31,239.31,86100000.0
2007-05-18 19:24:00,239.31,239.35,239.31,239.35,669800000.0
2007-05-18 19:25:00,239.35,239.37,239.32,239.36,1356300001.0
2007-05-18 19:26:00,239.36,239.38,239.33,239.36,1052499999.0
2007-05-18 19:27:00,239.36,239.38,239.36,239.37,153600000.0
2007-05-18 19:28:00,239.37,239.37,239.34,239.35,334800000.0
2007-05-18 19:29:00,239.35,239.35,239.31,239.32,190500000.0
2007-05-18 19:30:00,239.32,239.34,239.315,239.33,224000000.0
2007-05-18 19:31:00,239.33,239.35,239.31,239.33,698200003.0
2007-05-18 19:32:00,239.325,239.33,239.315,239.32,137400000.0
2007-05-18 19:33:00,239.32,239.33,239.28,239.28,236100001.0
2007-05-18 19:34:00,239.28,239.31,239.27,239.31,657999997.0
2007-05-18 19:35:00,239.31,239.32,239.29,239.32,645800002.0
2007-05-18 19:36:00,239.32,239.34,239.32,239.32,734700002.0
2007-05-18 19:37:00,239.32,239.33,239.29,239.31,952200022.0
2007-05-18 19:38:00,239.31,239.31,239.29,239.29,394300000.0
2007-05-18 19:39:00,239.3,239.3,239.29,239.3,177900000.0
2007-05-18 19:40:00,239.31,239.32,239.31,239.32,15600000.0
2007-05-18 19:41:00,239.31,239.31,239.29,239.29,620699998.0
2007-05-18 19:42:00,239.29,239.31,239.29,239.3,196000000.0
2007-05-18 19:43:00,239.3,239.33,239.3,239.33,769999998.0
2007-05-18 19:44:00,239.33,239.33,239.31,239.31,220399997.0
2007-05-18 19:45:00,239.33,239.33,239.31,239.31,87800000.0
2007-05-18 19:46:00,239.31,239.32,239.3,239.3,651699998.0
2007-05-18 19:47:00,239.31,239.31,239.3,239.31,198400003.0
2007-05-18 19:48:00,239.31,239.32,239.29,239.3,844800007.0
2007-05-18 19:49:00,239.31,239.31,239.27,239.28,285600003.0
2007-05-18 19:50:00,239.28,239.28,239.27,239.28,80599999.0
2007-05-18 19:51:00,239.28,239.31,239.28,239.31,271700000.0
2007-05-18 19:52:00,239.32,239.34,239.29,239.31,890200001.0
2007-05-18 19:53:00,239.31,239.33,239.31,239.31,261699999.0
2007-05-18 19:54:00,239.31,239.33,239.3,239.32,296799999.0
2007-05-18 19:55:00,239.32,239.32,239.31,239.32,45200000.0
2007-05-18 19:56:00,239.32,239.34,239.3,239.3,389100001.0
2007-05-18 19:57:00,239.3,239.3,239.29,239.29,16200000.0
2007-05-18 19:58:00,239.3,239.31,239.29,239.305,956400001.0
2007-05-18 19:59:00,239.3,239.31,239.255,239.275,1166800000.0
2007-05-18 20:00:00,239.27,239.29,239.255,239.275,385700002.0
2007-05-18 20:01:00,239.27,239.275,239.255,239.26,75000000.0
2007-05-18 20:02:00,239.26,239.28,239.26,239.28,107500000.0
2007-05-18 20:03:00,239.28,239.28,239.255,239.255,425599997.0
2007-05-18 20:04:00,239.28,239.28,239.26,239.26,200600000.0
2007-05-18 20:05:00,239.26,239.28,239.23,239.23,709899999.0
2007-05-18 20:06:00,239.23,239.28,239.21,239.24,475899994.0
2007-05-18 20:07:00,239.24,239.25,239.22,239.25,410400001.0
2007-05-18 20:08:00,239.26,239.27,239.225,239.225,783899993.0
2007-05-18 20:09:00,239.23,239.24,239.23,239.24,24500000.0
2007-05-18 20:10:00,239.24,239.24,239.24,239.24,2800000.0
2007-05-18 20:11:00,239.24,239.24,239.23,239.23,147400000.0
2007-05-18 20:12:00,239.23,239.24,239.23,239.24,239199998.0
2007-05-18 20:13:00,239.24,239.24,239.22,239.22,236600000.0
2007-05-18 20:14:00,239.22,239.23,239.22,239.23,10800000.0
2007-05-18 20:15:00,239.215,239.23,239.21,239.22,293400001.0
2007-05-18 20:16:00,239.22,239.24,239.19,239.19,626100006.0
2007-05-18 20:17:00,239.2,239.23,239.2,239.22,440800000.0
2007-05-18 20:18:00,239.22,239.22,239.22,239.22,220000000.0
2007-05-18 20:19:00,239.22,239.23,239.2,239.2,448400002.0
2007-05-18 20:20:00,239.2,239.25,239.18,239.25,761500001.0
2007-05-18 20:21:00,239.26,239.27,239.25,239.25,703599999.0
2007-05-18 20:22:00,239.25,239.26,239.22,239.225,785100000.0
2007-05-18 20:23:00,239.23,239.25,239.22,239.23,309600000.0
2007-05-18 20:24:00,239.22,239.23,239.22,239.23,347600000.0
2007-05-18 20:25:00,239.23,239.23,239.18,239.19,257100000.0
2007-05-18 20:26:00,239.2,239.21,239.2,239.2,104200000.0
2007-05-18 20:27:00,239.2,239.2,239.18,239.18,20250000.0
2007-05-18 20:28:00,239.18,239.24,239.17,239.24,236850002.0
2007-05-18 20:29:00,239.24,239.24,239.21,239.23,358800001.0
2007-05-18 20:30:00,239.23,239.25,239.22,239.23,270000000.0
2007-05-18 20:31:00,239.24,239.25,239.23,239.23,127400000.0
2007-05-18 20:32:00,239.23,239.23,239.21,239.21,158400000.0
2007-05-18 20:33:00,239.21,239.27,239.21,239.27,917099990.0
2007-05-18 20:34:00,239.26,239.29,239.24,239.28,720100000.0
2007-05-18 20:35:00,239.265,239.28,239.24,239.26,317900001.0
2007-05-18 20:36:00,239.27,239.27,239.25,239.25,82900000.0
2007-05-18 20:37:00,239.25,239.27,239.24,239.25,196100001.0
2007-05-18 20:38:00,239.26,239.26,239.26,239.26,12000000.0
2007-05-18 20:39:00,239.25,239.26,239.24,239.26,194500000.0
2007-05-18 20:40:00,239.26,239.26,239.25,239.26,85100000.0
2007-05-18 20:41:00,239.26,239.26,239.24,239.25,349000000.0
2007-05-18 20:42:00,239.25,239.28,239.25,239.26,256000001.0
2007-05-18 20:43:00,239.27,239.29,239.25,239.29,412500000.0
2007-05-18 20:44:00,239.29,239.29,239.26,239.28,346099996.0
2007-05-18 20:45:00,239.28,239.3,239.27,239.28,426200000.0
2007-05-18 20:46:00,239.28,239.3,239.28,239.3,110800000.0
2007-05-18 20:47:00,239.3,239.3,239.25,239.25,152600000.0
2007-05-18 20:48:00,239.25,239.29,239.25,239.27,168200000.0
2007-05-18 20:49:00,239.27,239.29,239.26,239.28,207100000.0
2007-05-18 20:50:00,239.27,239.29,239.27,239.28,134000000.0
2007-05-18 20:51:00,239.28,239.28,239.27,239.28,71700000.0
2007-05-18 20:52:00,239.28,239.28,239.26,239.265,115300000.0
2007-05-18 20:53:00,239.27,239.29,239.26,239.29,408100000.0
2007-05-18 20:54:00,239.29,239.29,239.28,239.28,173600000.0
2007-05-18 20:55:00,239.28,239.29,239.26,239.27,374100000.0
2007-05-18 20:56:00,239.27,239.28,239.255,239.265,192400000.0
2007-05-18 20:57:00,239.255,239.29,239.25,239.25,307900000.0
2007-05-18 20:58:00,239.25,239.27,239.23,239.25,208100000.0
2007-05-18 20:59:00,239.25,239.27,239.2,239.21,343200000.0
2007-05-18 21:00:00,239.21,239.21,239.18,239.2,531899997.0
2007-05-18 21:01:00,239.21,239.21,239.2,239.2,118300000.0
2007-05-18 21:02:00,239.2,239.21,239.19,239.2,223000001.0
2007-05-18 21:03:00,239.2,239.21,239.2,239.21,189550000.0
2007-05-18 21:04:00,239.21,239.25,239.21,239.22,590600001.0
2007-05-18 21:05:00,239.22,239.245,239.22,239.23,511400000.0
2007-05-18 21:06:00,239.23,239.23,239.21,239.23,278400000.0
2007-05-18 21:07:00,239.23,239.25,239.21,239.25,383400000.0
2007-05-18 21:08:00,239.25,239.27,239.21,239.24,551200000.0
2007-05-18 21:09:00,239.24,239.24,239.215,239.22,343400000.0
2007-05-18 21:10:00,239.215,239.22,239.2,239.2,180300000.0
2007-05-18 21:11:00,239.2,239.2,239.2,239.2,53400000.0
2007-05-18 21:12:00,239.2,239.23,239.19,239.205,481049999.0
2007-05-18 21:13:00,239.21,239.22,239.21,239.21,324800000.0
2007-05-18 21:14:00,239.21,239.23,239.19,239.23,123950000.0
2007-05-18 21:15:00,239.23,239.24,239.23,239.24,69800000.0
2007-05-18 21:16:00,239.24,239.25,239.24,239.24,31200000.0
2007-05-18 21:17:00,239.24,239.24,239.24,239.24,95900000.0
2007-05-18 21:18:00,239.24,239.24,239.22,239.22,163300000.0
2007-05-18 21:19:00,239.225,239.225,239.22,239.22,85300000.0
2007-05-18 21:20:00,239.22,239.225,239.22,239.22,20900000.0
2007-05-18 21:21:00,239.225,239.24,239.22,239.22,117800000.0
2007-05-18 21:22:00,239.22,239.22,239.2,239.21,143000000.0
2007-05-18 21:23:00,239.21,239.24,239.21,239.22,359600005.0
2007-05-18 21:24:00,239.22,239.22,239.2,239.22,409700000.0
2007-05-18 21:25:00,239.22,239.22,239.21,239.22,53200000.0
2007-05-18 21:26:00,239.22,239.22,239.2,239.2,181450000.0
2007-05-18 21:27:00,239.2,239.2,239.2,239.2,3400000.0
2007-05-18 21:28:00,239.2,239.21,239.2,239.2,114950000.0
2007-05-18 21:29:00,239.2,239.2,239.16,239.18,354800000.0
2007-05-18 21:30:00,239.18,239.18,239.16,239.16,211800000.0
2007-05-18 21:31:00,239.17,239.17,239.17,239.17,9800000.0
2007-05-18 21:32:00,239.17,239.17,239.14,239.16,123900000.0
2007-05-18 21:33:00,239.16,239.17,239.15,239.15,214500001.0
2007-05-18 21:34:00,239.16,239.16,239.12,239.16,134600000.0
2007-05-18 21:35:00,239.16,239.18,239.15,239.18,65900000.0
2007-05-18 21:36:00,239.18,239.18,239.16,239.17,128300000.0
2007-05-18 21:37:00,239.172,239.172,239.071,239.071,43600000.0
2007-05-18 21:38:00,239.17,239.17,239.17,239.17,52800000.0
2007-05-18 21:39:00,239.2,239.2,239.15,239.15,22000000.0
2007-05-18 21:40:00,239.15,239.16,239.13,239.14,257500001.0
2007-05-18 21:41:00,239.145,239.17,239.13,239.17,172200001.0
2007-05-18 21:42:00,239.17,239.17,239.14,239.16,70700000.0
2007-05-18 21:43:00,239.16,239.16,239.13,239.13,97900000.0
2007-05-18 21:44:00,239.13,239.13,239.1,239.11,280800000.0
2007-05-18 21:45:00,239.1,239.12,239.09,239.1,149300000.0
2007-05-18 21:46:00,239.1,239.1,239.09,239.09,121300000.0
2007-05-18 21:47:00,239.1,239.1,239.1,239.1,35200000.0
2007-05-18 21:48:00,239.1,239.1,239.07,239.08,277699998.0
2007-05-18 21:49:00,239.09,239.1,239.07,239.085,222200000.0
2007-05-18 21:50:00,239.085,239.085,239.085,239.085,7000000.0
2007-05-18 21:51:00,239.1,239.12,239.075,239.1,303200001.0
2007-05-18 21:52:00,239.12,239.12,239.1,239.1,173200000.0
2007-05-18 21:53:00,239.1,239.1,239.09,239.09,49400000.0
2007-05-18 21:54:00,239.1,239.12,239.1,239.12,33800000.0
2007-05-18 21:55:00,239.12,239.12,239.12,239.12,2300000.0
2007-05-18 21:56:00,239.12,239.13,239.11,239.12,555800001.0
2007-05-18 21:57:00,239.13,239.14,239.13,239.14,28400000.0
2007-05-18 21:58:00,239.14,239.14,239.14,239.14,25600000.0
2007-05-18 21:59:00,239.14,239.15,239.12,239.15,186100000.0
2007-05-18 22:00:00,239.15,239.15,239.14,239.15,35000000.0
2007-05-18 22:01:00,239.15,239.15,239.14,239.14,74400000.0
2007-05-18 22:02:00,239.14,239.14,239.13,239.13,54400000.0
2007-05-18 22:03:00,239.13,239.13,239.12,239.12,48300000.0
2007-05-18 22:04:00,239.13,239.13,239.13,239.13,97000000.0
2007-05-18 22:05:00,239.13,239.15,239.13,239.14,69800000.0
2007-05-18 22:06:00,239.15,239.15,239.13,239.13,61200002.0
2007-05-18 22:07:00,239.13,239.15,239.13,239.13,256300002.0
2007-05-18 22:08:00,239.13,239.175,239.12,239.175,248200000.0
2007-05-18 22:09:00,239.18,239.18,239.16,239.16,66600000.0
2007-05-18 22:10:00,239.16,239.18,239.16,239.18,158500000.0
2007-05-18 22:11:00,239.18,239.19,239.18,239.19,15100000.0
2007-05-18 22:12:00,239.19,239.19,239.175,239.175,11000000.0
2007-05-18 22:13:00,239.127,239.137,239.125,239.127,228999998.0
2007-05-18 22:14:00,239.175,239.19,239.175,239.19,12700000.0
2007-05-18 22:15:00,239.19,239.21,239.175,239.19,61800000.0
2007-05-18 22:16:00,239.195,239.195,239.18,239.18,50100000.0
2007-05-18 22:17:00,239.18,239.18,239.18,239.18,26400000.0
2007-05-18 22:18:00,239.18,239.19,239.18,239.18,129300000.0
2007-05-18 22:19:00,239.18,239.2,239.18,239.19,77500000.0
2007-05-18 22:20:00,239.19,239.19,239.165,239.18,108600000.0
2007-05-18 22:21:00,239.175,239.175,239.14,239.155,141200000.0
2007-05-18 22:22:00,239.155,239.165,239.155,239.16,28700000.0
2007-05-18 22:23:00,239.16,239.16,239.12,239.12,72100000.0
2007-05-18 22:24:00,239.12,239.14,239.11,239.13,410800002.0
2007-05-18 22:25:00,239.13,239.15,239.12,239.12,115400000.0
2007-05-18 22:26:00,239.125,239.14,239.11,239.13,128500000.0
2007-05-18 22:27:00,239.12,239.15,239.12,239.14,277400001.0
2007-05-18 22:28:00,239.15,239.16,239.13,239.13,126300000.0
2007-05-18 22:29:00,239.106,239.123,239.094,239.116,106800000.0
2007-05-18 22:30:00,239.14,239.14,239.13,239.13,18200000.0
2007-05-18 22:31:00,239.13,239.13,239.125,239.125,31200000.0
2007-05-18 22:32:00,239.12,239.12,239.105,239.105,25200000.0
2007-05-18 22:33:00,239.105,239.105,239.08,239.08,78100000.0
2007-05-18 22:34:00,239.09,239.09,239.09,239.09,9400000.0
2007-05-18 22:35:00,239.09,239.09,239.08,239.08,44000000.0
2007-05-18 22:36:00,239.08,239.08,239.07,239.08,95700000.0
2007-05-18 22:37:00,239.08,239.11,239.075,239.11,15800000.0
2007-05-18 22:38:00,239.1,239.11,239.095,239.095,119500000.0
2007-05-18 22:39:00,239.09,239.09,239.065,239.08,154800000.0
2007-05-18 22:40:00,239.1,239.12,239.06,239.06,196000000.0
2007-05-18 22:41:00,239.06,239.075,239.06,239.07,77700000.0
2007-05-18 22:42:00,239.075,239.075,239.06,239.06,83600000.0
2007-05-18 22:43:00,239.06,239.065,239.06,239.065,24200000.0
2007-05-18 22:44:00,239.09,239.09,239.06,239.06,96500000.0
2007-05-18 22:45:00,239.055,239.06,239.045,239.06,11600000.0
2007-05-18 22:46:00,239.08,239.08,239.065,239.065,13400000.0
2007-05-18 22:47:00,239.08,239.12,239.08,239.12,33000000.0
2007-05-18 22:48:00,239.115,239.15,239.105,239.12,116000000.0
2007-05-18 22:49:00,239.12,239.145,239.12,239.14,143100000.0
2007-05-18 22:50:00,239.14,239.145,239.12,239.12,31300000.0
2007-05-18 22:51:00,239.13,239.135,239.13,239.135,7900000.0
2007-05-18 22:52:00,239.15,239.15,239.14,239.15,86500000.0
2007-05-18 22:53:00,239.15,239.15,239.13,239.135,57899999.0
2007-05-18 22:54:00,239.135,239.135,239.085,239.13,63100000.0
2007-05-18 22:55:00,239.14,239.14,239.11,239.11,65000000.0
2007-05-18 22:56:00,239.11,239.125,239.07,239.115,148000000.0
2007-05-18 22:57:00,239.125,239.15,239.115,239.135,139800000.0
2007-05-18 22:58:00,239.135,239.145,239.115,239.125,117800000.0
2007-05-18 22:59:00,239.12,239.16,239.11,239.16,28400000.0
2007-05-20 23:00:00,239.11,239.16,239.09,239.134,298899999.0
2007-05-20 23:01:00,239.125,239.2,239.092,239.176,137300000.0
2007-05-20 23:02:00,239.199,239.215,239.144,239.156,59000000.0
2007-05-20 23:03:00,239.14,239.17,239.1,239.1,14800000.0
2007-05-20 23:04:00,239.16,239.18,239.0,239.005,112000000.0
2007-05-20 23:05:00,239.14,239.19,239.07,239.18,10400000.0
2007-05-20 23:06:00,239.19,239.19,239.18,239.18,25100000.0
2007-05-20 23:07:00,239.2,239.22,239.11,239.22,24700000.0
2007-05-20 23:08:00,239.11,239.22,239.11,239.22,29600000.0
2007-05-20 23:09:00,239.11,239.24,239.11,239.21,45100000.0
2007-05-20 23:10:00,239.2,239.22,239.11,239.11,43200000.0
2007-05-20 23:11:00,239.18,239.25,239.11,239.19,111800000.0
2007-05-20 23:12:00,239.17,239.18,238.93,238.95,169700000.0
2007-05-20 23:13:00,238.95,239.1,238.89,239.06,92900000.0
2007-05-20 23:14:00,239.05,239.12,238.97,239.11,91400000.0
2007-05-20 23:15:00,239.1,239.11,239.02,239.05,76000000.0
2007-05-20 23:16:00,239.02,239.13,239.02,239.08,84400000.0
2007-05-20 23:17:00,239.05,239.05,239.05,239.05,5600000.0
2007-05-20 23:18:00,239.09,239.11,239.05,239.05,44400000.0
2007-05-20 23:19:00,239.05,239.11,239.025,239.05,71700000.0
2007-05-20 23:20:00,239.11,239.13,239.035,239.05,44000000.0
2007-05-20 23:21:00,239.05,239.19,239.025,239.1,43000000.0
2007-05-20 23:22:00,239.21,239.21,239.08,239.14,70300000.0
2007-05-20 23:23:00,239.14,239.14,239.14,239.14,10000000.0
2007-05-20 23:24:00,239.14,239.14,239.09,239.11,42400000.0
2007-05-20 23:25:00,239.12,239.12,239.08,239.12,37900000.0
2007-05-20 23:26:00,239.16,239.16,239.15,239.16,34700000.0
2007-05-20 23:27:00,239.134,239.144,239.113,239.127,302200000.0
2007-05-20 23:28:00,239.13,239.145,239.123,239.135,426999999.0
2007-05-20 23:29:00,239.15,239.2,239.13,239.16,52400000.0
2007-05-20 23:30:00,239.19,239.2,239.11,239.2,20000000.0
2007-05-20 23:31:00,239.2,239.2,239.19,239.19,39600000.0
2007-05-20 23:32:00,239.18,239.28,239.16,239.27,125400000.0
2007-05-20 23:33:00,239.24,239.27,239.24,239.25,17900000.0
2007-05-20 23:34:00,239.2,239.24,239.2,239.24,33500000.0
2007-05-20 23:35:00,239.24,239.24,239.24,239.24,13600000.0
2007-05-20 23:36:00,239.24,239.24,239.24,239.24,12000000.0
2007-05-20 23:37:00,239.24,239.24,239.24,239.24,4800000.0
2007-05-20 23:38:00,239.24,239.24,239.23,239.23,19200000.0
2007-05-20 23:39:00,239.23,239.23,239.21,239.21,5600000.0
2007-05-20 23:40:00,239.23,239.23,239.22,239.22,56500000.0
2007-05-20 23:41:00,239.19,239.22,239.19,239.22,6800000.0
2007-05-20 23:42:00,239.21,239.23,239.21,239.22,66700002.0
2007-05-20 23:43:00,239.182,239.242,239.16,239.16,262900000.0
2007-05-20 23:44:00,239.22,239.22,239.2,239.2,12300000.0
2007-05-20 23:45:00,239.2,239.2,239.17,239.19,16700000.0
2007-05-20 23:46:00,239.16,239.18,239.16,239.18,4800000.0
2007-05-20 23:47:00,239.13,239.16,239.13,239.16,5600000.0
2007-05-20 23:48:00,239.14,239.14,239.14,239.14,5600000.0
2007-05-20 23:49:00,239.19,239.19,239.14,239.14,60900000.0
2007-05-20 23:50:00,239.12,239.19,239.12,239.19,42500000.0
2007-05-20 23:51:00,239.19,239.19,239.17,239.19,33800000.0
2007-05-20 23:52:00,239.19,239.19,239.17,239.19,42900000.0
2007-05-20 23:53:00,239.17,239.17,239.17,239.17,12300000.0
2007-05-20 23:54:00,239.19,239.19,239.19,239.19,13600000.0
2007-05-20 23:55:00,239.21,239.21,239.21,239.21,9200000.0
2007-05-20 23:56:00,239.21,239.216,239.167,239.167,341100002.0
2007-05-20 23:57:00,239.21,239.21,239.21,239.21,2800000.0
2007-05-20 23:58:00,239.21,239.22,239.2,239.2,37900000.0
2007-05-20 23:59:00,239.2,239.21,239.2,239.21,22100000.0
2007-05-21 00:00:00,239.2,239.21,239.14,239.15,386200002.0
2007-05-21 00:01:00,239.15,239.15,239.08,239.1,448599998.0
2007-05-21 00:02:00,239.1,239.12,239.1,239.1,207600000.0
2007-05-21 00:03:00,239.1,239.12,239.1,239.11,154000000.0
2007-05-21 00:04:00,239.11,239.11,239.09,239.09,109799999.0
2007-05-21 00:05:00,239.1,239.12,239.1,239.11,137300000.0
2007-05-21 00:06:00,239.11,239.12,239.11,239.11,32800000.0
2007-05-21 00:07:00,239.11,239.13,239.11,239.11,55200000.0
2007-05-21 00:08:00,239.11,239.15,239.11,239.12,54400000.0
2007-05-21 00:09:00,239.14,239.15,239.14,239.14,72000002.0
2007-05-21 00:10:00,239.17,239.17,239.17,239.17,12000000.0
2007-05-21 00:11:00,239.17,239.2,239.17,239.18,150199998.0
2007-05-21 00:12:00,239.18,239.18,239.14,239.17,107700000.0
2007-05-21 00:13:00,239.146,239.146,239.115,239.115,116400000.0
2007-05-21 00:14:00,239.108,239.115,239.1,239.1,101600000.0
2007-05-21 00:15:00,239.14,239.16,239.06,239.12,172900000.0
2007-05-21 00:16:00,239.12,239.12,239.05,239.12,205900000.0
2007-05-21 00:17:00,239.12,239.13,239.1,239.12,210499998.0
2007-05-21 00:18:00,239.12,239.13,239.12,239.12,12000000.0
2007-05-21 00:19:00,239.12,239.12,239.12,239.12,1600000.0
2007-05-21 00:20:00,239.13,239.13,239.13,239.13,2400000.0
2007-05-21 00:21:00,239.12,239.13,239.1,239.1,6400000.0
2007-05-21 00:22:00,239.1,239.14,239.1,239.14,171600001.0
2007-05-21 00:23:00,239.13,239.15,239.11,239.13,269199998.0
2007-05-21 00:24:00,239.13,239.16,239.12,239.13,91600000.0
2007-05-21 00:25:00,239.13,239.13,239.07,239.12,193700000.0
2007-05-21 00:26:00,239.12,239.17,239.08,239.11,263800000.0
2007-05-21 00:27:00,239.14,239.15,239.07,239.15,258400000.0
2007-05-21 00:28:00,239.14,239.15,239.12,239.13,149600000.0
2007-05-21 00:29:00,239.13,239.16,239.13,239.14,72500000.0
2007-05-21 00:30:00,239.14,239.16,239.14,239.14,84000000.0
2007-05-21 00:31:00,239.14,239.15,239.14,239.15,27900000.0
2007-05-21 00:32:00,239.15,239.17,239.15,239.16,155800002.0
2007-05-21 00:33:00,239.15,239.22,239.15,239.21,93200000.0
2007-05-21 00:34:00,239.21,239.24,239.2,239.2,202600000.0
2007-05-21 00:35:00,239.2,239.22,239.2,239.22,67600000.0
2007-05-21 00:36:00,239.22,239.22,239.2,239.2,47600000.0
2007-05-21 00:37:00,239.2,239.2,239.19,239.2,69800000.0
2007-05-21 00:38:00,239.2,239.2,239.18,239.18,74300000.0
2007-05-21 00:39:00,239.19,239.24,239.19,239.24,238699998.0
2007-05-21 00:40:00,239.24,239.24,239.16,239.22,181100001.0
2007-05-21 00:41:00,239.23,239.24,239.19,239.22,303700000.0
2007-05-21 00:42:00,239.23,239.24,239.21,239.23,202300000.0
2007-05-21 00:43:00,239.23,239.25,239.22,239.25,160100000.0
2007-05-21 00:44:00,239.25,239.26,239.25,239.26,15600000.0
2007-05-21 00:45:00,239.26,239.26,239.23,239.24,61500000.0
2007-05-21 00:46:00,239.24,239.25,239.23,239.23,220199999.0
2007-05-21 00:47:00,239.23,239.23,239.2,239.2,57300000.0
2007-05-21 00:48:00,239.2,239.24,239.19,239.24,73600000.0
2007-05-21 00:49:00,239.24,239.24,239.21,239.21,16800000.0
2007-05-21 00:50:00,239.21,239.22,239.2,239.22,56400000.0
2007-05-21 00:51:00,239.22,239.23,239.2,239.23,189199999.0
2007-05-21 00:52:00,239.23,239.23,239.2,239.21,48400000.0
2007-05-21 00:53:00,239.21,239.23,239.2,239.21,76000000.0
2007-05-21 00:54:00,239.21,239.22,239.2,239.22,19100000.0
2007-05-21 00:55:00,239.21,239.22,239.21,239.22,35500000.0
2007-05-21 00:56:00,239.22,239.24,239.22,239.22,86900000.0
2007-05-21 00:57:00,239.23,239.23,239.22,239.22,8800000.0
2007-05-21 00:58:00,239.16,239.22,239.16,239.2,178800000.0
2007-05-21 00:59:00,239.2,239.21,239.19,239.21,184100001.0
2007-05-21 01:00:00,239.21,239.21,239.21,239.21,2400000.0
2007-05-21 01:01:00,239.19,239.19,239.16,239.17,24000000.0
2007-05-21 01:02:00,239.19,239.19,239.12,239.16,261400000.0
2007-05-21 01:03:00,239.18,239.18,239.15,239.16,36600000.0
2007-05-21 01:04:00,239.16,239.16,239.12,239.13,339000000.0
2007-05-21 01:05:00,239.13,239.15,239.12,239.15,219200000.0
2007-05-21 01:06:00,239.15,239.15,239.14,239.14,58000000.0
2007-05-21 01:07:00,239.14,239.14,239.13,239.13,55800002.0
2007-05-21 01:08:00,239.16,239.17,239.16,239.17,16400000.0
2007-05-21 01:09:00,239.18,239.22,239.18,239.19,412199998.0
2007-05-21 01:10:00,239.19,239.19,239.15,239.17,90500000.0
2007-05-21 01:11:00,239.18,239.21,239.16,239.19,234000000.0
2007-05-21 01:12:00,239.19,239.23,239.17,239.23,220900000.0
2007-05-21 01:13:00,239.225,239.255,239.215,239.24,199500000.0
2007-05-21 01:14:00,239.235,239.235,239.22,239.23,96800000.0
2007-05-21 01:15:00,239.23,239.23,239.21,239.21,54800000.0
2007-05-21 01:16:00,239.21,239.21,239.21,239.21,6000000.0
2007-05-21 01:17:00,239.21,239.21,239.19,239.21,64800000.0
2007-05-21 01:18:00,239.21,239.25,239.205,239.21,167900000.0
2007-05-21 01:19:00,239.25,239.27,239.22,239.22,220500000.0
2007-05-21 01:20:00,239.225,239.23,239.19,239.23,177700001.0
2007-05-21 01:21:00,239.23,239.23,239.19,239.215,232500000.0
2007-05-21 01:22:00,239.215,239.23,239.18,239.23,117700000.0
2007-05-21 01:23:00,239.24,239.25,239.215,239.23,88900000.0
2007-05-21 01:24:00,239.24,239.25,239.23,239.23,38000000.0
2007-05-21 01:25:00,239.25,239.25,239.25,239.25,4000000.0
2007-05-21 01:26:00,239.25,239.25,239.21,239.23,153100000.0
2007-05-21 01:27:00,239.22,239.245,239.205,239.24,163800000.0
2007-05-21 01:28:00,239.24,239.25,239.23,239.23,128700000.0
2007-05-21 01:29:00,239.24,239.27,239.24,239.255,76000000.0
2007-05-21 01:30:00,239.229,239.236,239.198,239.198,96100000.0
2007-05-21 01:31:00,239.255,239.255,239.17,239.17,216599999.0
2007-05-21 01:32:00,239.17,239.19,239.16,239.18,277700000.0
2007-05-21 01:33:00,239.185,239.185,239.185,239.185,8000000.0
2007-05-21 01:34:00,239.18,239.2,239.175,239.195,79600000.0
2007-05-21 01:35:00,239.2,239.275,239.2,239.22,173600000.0
2007-05-21 01:36:00,239.23,239.255,239.175,239.195,139600000.0
2007-05-21 01:37:00,239.195,239.235,239.185,239.19,210000000.0
2007-05-21 01:38:00,239.19,239.22,239.19,239.2,109600000.0
2007-05-21 01:39:00,239.2,239.245,239.2,239.235,74400000.0
2007-05-21 01:40:00,239.235,239.235,239.225,239.225,12000000.0
2007-05-21 01:41:00,239.207,239.22,239.197,239.2,505299999.0
2007-05-21 01:42:00,239.24,239.305,239.24,239.25,232000000.0
2007-05-21 01:43:00,239.25,239.25,239.24,239.25,22400000.0
2007-05-21 01:44:00,239.245,239.25,239.22,239.22,88800000.0
2007-05-21 01:45:00,239.22,239.22,239.21,239.22,45600000.0
2007-05-21 01:46:00,239.21,239.245,239.21,239.23,72000000.0
2007-05-21 01:47:00,239.22,239.23,239.2,239.21,76100000.0
2007-05-21 01:48:00,239.21,239.24,239.205,239.205,240800000.0
2007-05-21 01:49:00,239.22,239.225,239.2,239.205,80099999.0
2007-05-21 01:50:00,239.205,239.235,239.205,239.225,134400000.0
2007-05-21 01:51:00,239.225,239.225,239.205,239.21,50000000.0
2007-05-21 01:52:00,239.21,239.22,239.205,239.22,62800000.0
2007-05-21 01:53:00,239.22,239.22,239.205,239.205,40800000.0
2007-05-21 01:54:00,239.205,239.22,239.2,239.2,40400000.0
2007-05-21 01:55:00,239.2,239.22,239.2,239.205,92000000.0
2007-05-21 01:56:00,239.205,239.24,239.205,239.24,51200000.0
2007-05-21 01:57:00,239.24,239.24,239.22,239.23,83200000.0
2007-05-21 01:58:00,239.23,239.23,239.225,239.225,8000000.0
2007-05-21 01:59:00,239.225,239.23,239.22,239.22,19600000.0
2007-05-21 02:00:00,239.21,239.21,239.14,239.15,337800000.0
2007-05-21 02:01:00,239.17,239.17,239.125,239.13,157000000.0
2007-05-21 02:02:00,239.13,239.18,239.12,239.18,272500000.0
2007-05-21 02:03:00,239.17,239.22,239.17,239.22,286200000.0
2007-05-21 02:04:00,239.22,239.26,239.21,239.26,264700000.0
2007-05-21 02:05:00,239.26,239.29,239.26,239.28,244900000.0
2007-05-21 02:06:00,239.27,239.29,239.26,239.28,154400000.0
2007-05-21 02:07:00,239.29,239.3,239.28,239.29,335600000.0
2007-05-21 02:08:00,239.29,239.29,239.27,239.27,113000000.0
2007-05-21 02:09:00,239.27,239.31,239.26,239.3,243300000.0
2007-05-21 02:10:00,239.3,239.34,239.3,239.32,203400000.0
2007-05-21 02:11:00,239.32,239.36,239.32,239.34,519999996.0
2007-05-21 02:12:00,239.34,239.36,239.3,239.325,426000000.0
2007-05-21 02:13:00,239.33,239.34,239.29,239.33,578800000.0
2007-05-21 02:14:00,239.35,239.365,239.35,239.35,69600000.0
2007-05-21 02:15:00,239.35,239.385,239.35,239.365,230900000.0
2007-05-21 02:16:00,239.37,239.375,239.33,239.33,152600000.0
2007-05-21 02:17:00,239.33,239.33,239.29,239.315,192699999.0
2007-05-21 02:18:00,239.315,239.42,239.31,239.395,1048600004.0
2007-05-21 02:19:00,239.395,239.4,239.37,239.385,275900003.0
2007-05-21 02:20:00,239.385,239.39,239.35,239.355,240099999.0
2007-05-21 02:21:00,239.35,239.36,239.34,239.34,122300000.0
2007-05-21 02:22:00,239.34,239.37,239.325,239.33,259400000.0
2007-05-21 02:23:00,239.33,239.355,239.325,239.34,83200000.0
2007-05-21 02:24:00,239.34,239.34,239.33,239.33,80000000.0
2007-05-21 02:25:00,239.325,239.35,239.32,239.33,158800000.0
2007-05-21 02:26:00,239.33,239.35,239.31,239.33,239200002.0
2007-05-21 02:27:00,239.33,239.34,239.305,239.325,223200002.0
2007-05-21 02:28:00,239.33,239.35,239.33,239.35,103200000.0
2007-05-21 02:29:00,239.35,239.37,239.34,239.37,163500001.0
2007-05-21 02:30:00,239.37,239.37,239.34,239.35,173800001.0
2007-05-21 02:31:00,239.35,239.36,239.34,239.36,80800000.0
2007-05-21 02:32:00,239.36,239.38,239.35,239.38,98400000.0
2007-05-21 02:33:00,239.38,239.39,239.35,239.38,417600001.0
2007-05-21 02:34:00,239.38,239.39,239.365,239.39,72600000.0
2007-05-21 02:35:00,239.39,239.405,239.37,239.405,196000002.0
2007-05-21 02:36:00,239.4,239.4,239.38,239.39,143700000.0
2007-05-21 02:37:00,239.39,239.41,239.36,239.38,518800000.0
2007-05-21 02:38:00,239.39,239.415,239.39,239.4,256200000.0
2007-05-21 02:39:00,239.4,239.43,239.39,239.41,462599999.0
2007-05-21 02:40:00,239.42,239.445,239.4,239.415,299200000.0
2007-05-21 02:41:00,239.41,239.43,239.39,239.43,152299999.0
2007-05-21 02:42:00,239.43,239.445,239.41,239.44,272600001.0
2007-05-21 02:43:00,239.44,239.44,239.415,239.42,244100000.0
2007-05-21 02:44:00,239.42,239.44,239.42,239.42,213400000.0
2007-05-21 02:45:00,239.43,239.445,239.41,239.42,201700000.0
2007-05-21 02:46:00,239.42,239.44,239.41,239.43,318199999.0
2007-05-21 02:47:00,239.43,239.46,239.43,239.45,379999999.0
2007-05-21 02:48:00,239.45,239.45,239.4,239.4,244799999.0
2007-05-21 02:49:00,239.4,239.4,239.36,239.38,299300000.0
2007-05-21 02:50:00,239.38,239.4,239.36,239.385,288799998.0
2007-05-21 02:51:00,239.39,239.405,239.33,239.36,482000000.0
2007-05-21 02:52:00,239.36,239.36,239.3,239.32,669599999.0
2007-05-21 02:53:00,239.32,239.34,239.3,239.32,771500007.0
2007-05-21 02:54:00,239.32,239.37,239.3,239.34,612600000.0
2007-05-21 02:55:00,239.34,239.35,239.275,239.31,771599999.0
2007-05-21 02:56:00,239.32,239.32,239.3,239.315,340000005.0
2007-05-21 02:57:00,239.31,239.31,239.28,239.29,93500000.0
2007-05-21 02:58:00,239.29,239.3,239.25,239.3,493200001.0
2007-05-21 02:59:00,239.3,239.33,239.3,239.32,230799999.0
2007-05-21 03:00:00,239.32,239.32,239.29,239.295,743200005.0
2007-05-21 03:01:00,239.3,239.3,239.25,239.25,176600001.0
2007-05-21 03:02:00,239.245,239.33,239.245,239.31,287700000.0
2007-05-21 03:03:00,239.31,239.31,239.28,239.28,212800000.0
2007-05-21 03:04:00,239.28,239.305,239.275,239.295,75600000.0
2007-05-21 03:05:00,239.295,239.33,239.28,239.33,151600001.0
2007-05-21 03:06:00,239.33,239.35,239.315,239.335,217100000.0
2007-05-21 03:07:00,239.33,239.36,239.33,239.34,113200000.0
2007-05-21 03:08:00,239.34,239.345,239.33,239.33,95200000.0
2007-05-21 03:09:00,239.34,239.39,239.33,239.37,294000000.0
2007-05-21 03:10:00,239.37,239.37,239.28,239.295,733800004.0
2007-05-21 03:11:00,239.29,239.3,239.24,239.27,337400000.0
2007-05-21 03:12:00,239.27,239.28,239.25,239.25,638700002.0
2007-05-21 03:13:00,239.25,239.27,239.23,239.245,685900002.0
2007-05-21 03:14:00,239.25,239.27,239.24,239.26,274500000.0
2007-05-21 03:15:00,239.26,239.27,239.24,239.27,254199998.0
2007-05-21 03:16:00,239.27,239.27,239.24,239.24,102900000.0
2007-05-21 03:17:00,239.24,239.25,239.24,239.25,60400000.0
2007-05-21 03:18:00,239.235,239.25,239.23,239.25,40500000.0
2007-05-21 03:19:00,239.25,239.27,239.23,239.27,634099999.0
2007-05-21 03:20:00,239.27,239.27,239.24,239.265,261499999.0
2007-05-21 03:21:00,239.265,239.27,239.265,239.27,10200000.0
2007-05-21 03:22:00,239.228,239.241,239.221,239.229,253300000.0
2007-05-21 03:23:00,239.27,239.29,239.26,239.26,100900000.0
2007-05-21 03:24:00,239.26,239.28,239.26,239.28,92000000.0
2007-05-21 03:25:00,239.28,239.28,239.24,239.24,322899996.0
2007-05-21 03:26:00,239.24,239.24,239.16,239.175,741100001.0
2007-05-21 03:27:00,239.17,239.17,239.1,239.12,587400000.0
2007-05-21 03:28:00,239.13,239.13,239.01,239.07,1127900003.0
2007-05-21 03:29:00,239.08,239.11,239.05,239.07,539199996.0
2007-05-21 03:30:00,239.07,239.09,239.07,239.09,389899996.0
2007-05-21 03:31:00,239.09,239.14,239.06,239.14,535799996.0
2007-05-21 03:32:00,239.14,239.18,239.11,239.18,760300005.0
2007-05-21 03:33:00,239.18,239.2,239.14,239.2,610100002.0
2007-05-21 03:34:00,239.2,239.26,239.17,239.26,682999994.0
2007-05-21 03:35:00,239.25,239.31,239.23,239.28,558999996.0
2007-05-21 03:36:00,239.29,239.34,239.29,239.32,327799999.0
2007-05-21 03:37:00,239.315,239.33,239.295,239.32,433700002.0
2007-05-21 03:38:00,239.32,239.32,239.27,239.27,217300000.0
2007-05-21 03:39:00,239.27,239.27,239.21,239.215,143600000.0
2007-05-21 03:40:00,239.215,239.23,239.195,239.215,245800001.0
2007-05-21 03:41:00,239.215,239.215,239.195,239.195,109600000.0
2007-05-21 03:42:00,239.195,239.23,239.195,239.21,261900000.0
2007-05-21 03:43:00,239.23,239.25,239.21,239.25,275100000.0
2007-05-21 03:44:00,239.25,239.26,239.23,239.26,187200000.0
2007-05-21 03:45:00,239.255,239.27,239.245,239.27,140600000.0
2007-05-21 03:46:00,239.27,239.33,239.27,239.32,310199999.0
2007-05-21 03:47:00,239.33,239.33,239.31,239.32,166600002.0
2007-05-21 03:48:00,239.32,239.34,239.31,239.34,231200000.0
2007-05-21 03:49:00,239.34,239.365,239.34,239.365,74000000.0
2007-05-21 03:50:00,239.365,239.41,239.365,239.395,204300000.0
2007-05-21 03:51:00,239.39,239.41,239.37,239.39,273599997.0
2007-05-21 03:52:00,239.395,239.41,239.38,239.39,177200003.0
2007-05-21 03:53:00,239.39,239.39,239.35,239.35,101300000.0
2007-05-21 03:54:00,239.35,239.36,239.35,239.36,321199998.0
2007-05-21 03:55:00,239.36,239.36,239.34,239.35,190199997.0
2007-05-21 03:56:00,239.35,239.35,239.33,239.35,43400000.0
2007-05-21 03:57:00,239.35,239.35,239.32,239.32,13800000.0
2007-05-21 03:58:00,239.32,239.32,239.3,239.32,240999999.0
2007-05-21 03:59:00,239.32,239.32,239.3,239.3,551400003.0
2007-05-21 04:00:00,239.295,239.305,239.29,239.29,168499999.0
2007-05-21 04:01:00,239.3,239.33,239.3,239.3,349500002.0
2007-05-21 04:02:00,239.305,239.32,239.3,239.32,157400000.0
2007-05-21 04:03:00,239.31,239.33,239.295,239.305,285900000.0
2007-05-21 04:04:00,239.305,239.34,239.29,239.3,404600002.0
2007-05-21 04:05:00,239.3,239.31,239.3,239.3,37700000.0
2007-05-21 04:06:00,239.3,239.32,239.3,239.305,118400000.0
2007-05-21 04:07:00,239.31,239.35,239.31,239.33,535000000.0
2007-05-21 04:08:00,239.34,239.355,239.33,239.345,338600001.0
2007-05-21 04:09:00,239.345,239.36,239.32,239.36,294200000.0
2007-05-21 04:10:00,239.36,239.37,239.33,239.36,361999998.0
2007-05-21 04:11:00,239.36,239.37,239.35,239.36,96600000.0
2007-05-21 04:12:00,239.36,239.385,239.35,239.385,310499998.0
2007-05-21 04:13:00,239.385,239.385,239.365,239.37,56800000.0
2007-05-21 04:14:00,239.37,239.395,239.365,239.385,230300000.0
2007-05-21 04:15:00,239.37,239.395,239.37,239.385,67900000.0
2007-05-21 04:16:00,239.385,239.395,239.375,239.385,67500000.0
2007-05-21 04:17:00,239.287,239.344,239.281,239.342,161600000.0
2007-05-21 04:18:00,239.38,239.385,239.365,239.375,204600001.0
2007-05-21 04:19:00,239.39,239.4,239.38,239.39,239199998.0
2007-05-21 04:20:00,239.39,239.39,239.37,239.39,78800000.0
2007-05-21 04:21:00,239.385,239.385,239.38,239.38,17100000.0
2007-05-21 04:22:00,239.38,239.39,239.38,239.39,137600000.0
2007-05-21 04:23:00,239.39,239.39,239.38,239.38,29600000.0
2007-05-21 04:24:00,239.39,239.43,239.39,239.4,164600000.0
2007-05-21 04:25:00,239.4,239.4,239.39,239.39,73600000.0
2007-05-21 04:26:00,239.39,239.39,239.38,239.38,66600000.0
2007-05-21 04:27:00,239.38,239.38,239.37,239.37,66200000.0
2007-05-21 04:28:00,239.37,239.38,239.37,239.38,87600000.0
2007-05-21 04:29:00,239.38,239.38,239.37,239.38,120300000.0
2007-05-21 04:30:00,239.37,239.4,239.37,239.38,196500000.0
2007-05-21 04:31:00,239.38,239.385,239.38,239.385,66400000.0
2007-05-21 04:32:00,239.385,239.385,239.375,239.375,68800000.0
2007-05-21 04:33:00,239.38,239.39,239.36,239.37,175200000.0
2007-05-21 04:34:00,239.37,239.37,239.36,239.36,4800000.0
2007-05-21 04:35:00,239.36,239.37,239.36,239.36,181200000.0
2007-05-21 04:36:00,239.36,239.38,239.36,239.38,67200000.0
2007-05-21 04:37:00,239.38,239.38,239.35,239.37,80200000.0
2007-05-21 04:38:00,239.38,239.39,239.37,239.375,107800000.0
2007-05-21 04:39:00,239.39,239.39,239.365,239.37,252899997.0
2007-05-21 04:40:00,239.375,239.39,239.37,239.39,97300000.0
2007-05-21 04:41:00,239.39,239.39,239.35,239.35,227900000.0
2007-05-21 04:42:00,239.355,239.37,239.35,239.35,251400000.0
2007-05-21 04:43:00,239.35,239.35,239.33,239.33,37600000.0
2007-05-21 04:44:00,239.33,239.33,239.33,239.33,56000000.0
2007-05-21 04:45:00,239.34,239.35,239.33,239.34,120600000.0
2007-05-21 04:46:00,239.34,239.37,239.34,239.35,142000000.0
2007-05-21 04:47:00,239.35,239.35,239.34,239.35,102000000.0
2007-05-21 04:48:00,239.36,239.37,239.35,239.36,103600000.0
2007-05-21 04:49:00,239.36,239.37,239.33,239.37,171000000.0
2007-05-21 04:50:00,239.37,239.37,239.36,239.36,22500000.0
2007-05-21 04:51:00,239.36,239.36,239.34,239.34,48200000.0
2007-05-21 04:52:00,239.34,239.375,239.32,239.375,235399999.0
2007-05-21 04:53:00,239.375,239.375,239.35,239.35,103600000.0
2007-05-21 04:54:00,239.35,239.36,239.325,239.34,114800000.0
2007-05-21 04:55:00,239.345,239.35,239.325,239.325,53300000.0
2007-05-21 04:56:00,239.335,239.345,239.335,239.345,39400000.0
2007-05-21 04:57:00,239.34,239.34,239.34,239.34,19100000.0
2007-05-21 04:58:00,239.34,239.36,239.32,239.32,49200000.0
2007-05-21 04:59:00,239.32,239.33,239.31,239.32,260799999.0
2007-05-21 05:00:00,239.33,239.33,239.32,239.33,24000000.0
2007-05-21 05:01:00,239.33,239.345,239.32,239.34,118700000.0
2007-05-21 05:02:00,239.34,239.35,239.33,239.34,89500000.0
2007-05-21 05:03:00,239.35,239.35,239.335,239.335,65900000.0
2007-05-21 05:04:00,239.34,239.355,239.34,239.35,107000000.0
2007-05-21 05:05:00,239.36,239.36,239.36,239.36,2000000.0
2007-05-21 05:06:00,239.37,239.39,239.36,239.39,73000000.0
2007-05-21 05:07:00,239.39,239.39,239.38,239.38,10400000.0
2007-05-21 05:08:00,239.38,239.39,239.38,239.39,5600000.0
2007-05-21 05:09:00,239.38,239.39,239.37,239.38,34000000.0
2007-05-21 05:10:00,239.37,239.375,239.37,239.37,65600000.0
2007-05-21 05:11:00,239.34,239.348,239.335,239.34,92000000.0
2007-05-21 05:12:00,239.37,239.37,239.37,239.37,8400000.0
2007-05-21 05:13:00,239.356,239.356,239.326,239.348,420000006.0
2007-05-21 05:14:00,239.37,239.37,239.34,239.34,120700000.0
2007-05-21 05:15:00,239.37,239.37,239.33,239.34,250600001.0
2007-05-21 05:16:00,239.34,239.35,239.33,239.345,57200000.0
2007-05-21 05:17:00,239.345,239.36,239.34,239.36,16000000.0
2007-05-21 05:18:00,239.36,239.36,239.325,239.34,97200000.0
2007-05-21 05:19:00,239.34,239.36,239.32,239.34,132800000.0
2007-05-21 05:20:00,239.35,239.36,239.33,239.34,100600000.0
2007-05-21 05:21:00,239.36,239.36,239.34,239.34,50000000.0
2007-05-21 05:22:00,239.34,239.35,239.33,239.335,135600000.0
2007-05-21 05:23:00,239.335,239.36,239.32,239.335,203500001.0
2007-05-21 05:24:00,239.33,239.345,239.33,239.33,79600000.0
2007-05-21 05:25:00,239.33,239.34,239.32,239.34,83700000.0
2007-05-21 05:26:00,239.34,239.34,239.31,239.32,309799999.0
2007-05-21 05:27:00,239.32,239.34,239.32,239.335,55500000.0
2007-05-21 05:28:00,239.34,239.37,239.325,239.345,199600000.0
2007-05-21 05:29:00,239.323,239.328,239.296,239.296,26600000.0
2007-05-21 05:30:00,239.36,239.36,239.36,239.36,45500000.0
2007-05-21 05:31:00,239.36,239.36,239.36,239.36,28800000.0
2007-05-21 05:32:00,239.36,239.37,239.36,239.36,384500000.0
2007-05-21 05:33:00,239.36,239.37,239.36,239.36,108600000.0
2007-05-21 05:34:00,239.325,239.325,239.296,239.31,196400000.0
2007-05-21 05:35:00,239.37,239.38,239.36,239.37,56800000.0
2007-05-21 05:36:00,239.38,239.38,239.36,239.37,152400000.0
2007-05-21 05:37:00,239.37,239.39,239.37,239.39,61200000.0
2007-05-21 05:38:00,239.39,239.39,239.37,239.37,56000000.0
2007-05-21 05:39:00,239.37,239.405,239.37,239.405,122900000.0
2007-05-21 05:40:00,239.405,239.42,239.4,239.4,78400000.0
2007-05-21 05:41:00,239.4,239.42,239.4,239.42,17600000.0
2007-05-21 05:42:00,239.43,239.43,239.43,239.43,4400000.0
2007-05-21 05:43:00,239.43,239.43,239.41,239.41,85300000.0
2007-05-21 05:44:00,239.41,239.41,239.38,239.38,110500000.0
2007-05-21 05:45:00,239.38,239.39,239.38,239.38,84400000.0
2007-05-21 05:46:00,239.38,239.38,239.38,239.38,5600000.0
2007-05-21 05:47:00,239.38,239.385,239.38,239.385,94799999.0
2007-05-21 05:48:00,239.385,239.385,239.38,239.38,163200000.0
2007-05-21 05:49:00,239.38,239.38,239.38,239.38,2800000.0
2007-05-21 05:50:00,239.39,239.43,239.39,239.41,63699999.0
2007-05-21 05:51:00,239.41,239.41,239.375,239.385,103500001.0
2007-05-21 05:52:00,239.395,239.4,239.38,239.38,49000001.0
2007-05-21 05:53:00,239.385,239.43,239.38,239.43,114100000.0
2007-05-21 05:54:00,239.43,239.44,239.43,239.43,53900000.0
2007-05-21 05:55:00,239.43,239.45,239.42,239.45,272000000.0
2007-05-21 05:56:00,239.45,239.45,239.43,239.45,32000000.0
2007-05-21 05:57:00,239.45,239.45,239.415,239.42,74600000.0
2007-05-21 05:58:00,239.44,239.45,239.42,239.42,78800000.0
2007-05-21 05:59:00,239.42,239.42,239.42,239.42,8400000.0
2007-05-21 06:00:00,239.42,239.42,239.41,239.42,79500000.0
2007-05-21 06:01:00,239.41,239.44,239.4,239.42,132300000.0
2007-05-21 06:02:00,239.44,239.45,239.41,239.42,309500002.0
2007-05-21 06:03:00,239.41,239.45,239.41,239.45,162399998.0
2007-05-21 06:04:00,239.45,239.45,239.43,239.43,177300000.0
2007-05-21 06:05:00,239.43,239.445,239.43,239.445,112000001.0
2007-05-21 06:06:00,239.445,239.46,239.44,239.455,33200000.0
2007-05-21 06:07:00,239.46,239.46,239.43,239.46,124799999.0
2007-05-21 06:08:00,239.46,239.46,239.44,239.44,60600000.0
2007-05-21 06:09:00,239.435,239.45,239.42,239.45,33900000.0
2007-05-21 06:10:00,239.46,239.46,239.45,239.45,23600000.0
2007-05-21 06:11:00,239.45,239.47,239.43,239.47,163999999.0
2007-05-21 06:12:00,239.47,239.475,239.42,239.46,329099999.0
2007-05-21 06:13:00,239.46,239.47,239.44,239.46,143399999.0
2007-05-21 06:14:00,239.46,239.46,239.46,239.46,2800000.0
2007-05-21 06:15:00,239.46,239.46,239.46,239.46,5600000.0
2007-05-21 06:16:00,239.46,239.46,239.44,239.45,89100000.0
2007-05-21 06:17:00,239.45,239.46,239.44,239.46,64899998.0
2007-05-21 06:18:00,239.46,239.46,239.46,239.46,5600000.0
2007-05-21 06:19:00,239.46,239.46,239.46,239.46,102700000.0
2007-05-21 06:20:00,239.48,239.48,239.44,239.445,97300001.0
2007-05-21 06:21:00,239.44,239.44,239.43,239.43,29600000.0
2007-05-21 06:22:00,239.42,239.42,239.4,239.4,452900000.0
2007-05-21 06:23:00,239.4,239.42,239.4,239.4,109600000.0
2007-05-21 06:24:00,239.405,239.405,239.36,239.38,775100008.0
2007-05-21 06:25:00,239.39,239.4,239.38,239.4,74300000.0
2007-05-21 06:26:00,239.4,239.44,239.4,239.4,108700000.0
2007-05-21 06:27:00,239.4,239.41,239.4,239.405,167700002.0
2007-05-21 06:28:00,239.41,239.42,239.405,239.42,242800000.0
2007-05-21 06:29:00,239.44,239.44,239.42,239.42,204999999.0
2007-05-21 06:30:00,239.42,239.42,239.39,239.395,79200000.0
2007-05-21 06:31:00,239.4,239.42,239.4,239.405,177600000.0
2007-05-21 06:32:00,239.42,239.43,239.39,239.42,164900000.0
2007-05-21 06:33:00,239.44,239.465,239.41,239.465,422100002.0
2007-05-21 06:34:00,239.46,239.485,239.44,239.44,293700000.0
2007-05-21 06:35:00,239.44,239.445,239.425,239.445,55200000.0
2007-05-21 06:36:00,239.445,239.445,239.435,239.435,10300000.0
2007-05-21 06:37:00,239.44,239.455,239.44,239.445,43200000.0
2007-05-21 06:38:00,239.445,239.445,239.425,239.425,140000000.0
2007-05-21 06:39:00,239.425,239.43,239.425,239.43,19900000.0
2007-05-21 06:40:00,239.42,239.43,239.42,239.425,79800000.0
2007-05-21 06:41:00,239.42,239.425,239.42,239.42,55200000.0
2007-05-21 06:42:00,239.42,239.425,239.415,239.425,14200000.0
2007-05-21 06:43:00,239.425,239.425,239.405,239.405,170200000.0
2007-05-21 06:44:00,239.4,239.41,239.38,239.38,286900002.0
2007-05-21 06:45:00,239.377,239.379,239.364,239.364,171200000.0
2007-05-21 06:46:00,239.39,239.4,239.39,239.39,47200000.0
2007-05-21 06:47:00,239.39,239.39,239.35,239.375,118200000.0
2007-05-21 06:48:00,239.375,239.4,239.37,239.38,82800000.0
2007-05-21 06:49:00,239.38,239.39,239.365,239.375,189700004.0
2007-05-21 06:50:00,239.37,239.39,239.37,239.37,124800001.0
2007-05-21 06:51:00,239.375,239.39,239.37,239.39,58000000.0
2007-05-21 06:52:00,239.39,239.39,239.39,239.39,8400000.0
2007-05-21 06:53:00,239.39,239.39,239.39,239.39,5600000.0
2007-05-21 06:54:00,239.39,239.39,239.37,239.39,164900001.0
2007-05-21 06:55:00,239.39,239.405,239.38,239.405,131700000.0
2007-05-21 06:56:00,239.405,239.405,239.39,239.39,67600000.0
2007-05-21 06:57:00,239.39,239.39,239.36,239.39,188300000.0
2007-05-21 06:58:00,239.39,239.39,239.37,239.37,12800000.0
2007-05-21 06:59:00,239.37,239.37,239.37,239.37,12400000.0
2007-05-21 07:00:00,239.37,239.39,239.37,239.37,82300000.0
2007-05-21 07:01:00,239.38,239.39,239.37,239.37,67400000.0
2007-05-21 07:02:00,239.38,239.4,239.37,239.38,68700000.0
2007-05-21 07:03:00,239.39,239.4,239.375,239.375,63400000.0
2007-05-21 07:04:00,239.375,239.39,239.37,239.375,45600000.0
2007-05-21 07:05:00,239.375,239.375,239.32,239.33,418700000.0
2007-05-21 07:06:00,239.34,239.37,239.32,239.33,435199999.0
2007-05-21 07:07:00,239.335,239.34,239.31,239.32,409699999.0
2007-05-21 07:08:00,239.32,239.34,239.31,239.33,269100000.0
2007-05-21 07:09:00,239.32,239.34,239.31,239.325,486400000.0
2007-05-21 07:10:00,239.34,239.385,239.33,239.35,370299999.0
2007-05-21 07:11:00,239.35,239.35,239.335,239.335,105900000.0
2007-05-21 07:12:00,239.335,239.335,239.32,239.32,177600000.0
2007-05-21 07:13:00,239.31,239.34,239.3,239.33,110400000.0
2007-05-21 07:14:00,239.33,239.33,239.33,239.33,42400000.0
2007-05-21 07:15:00,239.33,239.355,239.33,239.345,274600000.0
2007-05-21 07:16:00,239.345,239.35,239.34,239.345,117000000.0
2007-05-21 07:17:00,239.35,239.35,239.3,239.3,77399999.0
2007-05-21 07:18:00,239.32,239.35,239.3,239.31,402199998.0
2007-05-21 07:19:00,239.31,239.33,239.29,239.305,861599999.0
2007-05-21 07:20:00,239.31,239.325,239.31,239.315,127200000.0
2007-05-21 07:21:00,239.32,239.34,239.315,239.335,198600000.0
2007-05-21 07:22:00,239.325,239.325,239.31,239.31,60300000.0
2007-05-21 07:23:00,239.31,239.33,239.3,239.33,104900000.0
2007-05-21 07:24:00,239.33,239.34,239.305,239.305,173200000.0
2007-05-21 07:25:00,239.31,239.31,239.31,239.31,19600000.0
2007-05-21 07:26:00,239.31,239.33,239.31,239.33,276800000.0
2007-05-21 07:27:00,239.33,239.365,239.32,239.33,334100000.0
2007-05-21 07:28:00,239.34,239.36,239.32,239.335,302100001.0
2007-05-21 07:29:00,239.335,239.335,239.29,239.29,180800000.0
2007-05-21 07:30:00,239.29,239.31,239.29,239.29,126500000.0
2007-05-21 07:31:00,239.3,239.31,239.29,239.31,172300000.0
2007-05-21 07:32:00,239.296,239.318,239.273,239.292,122000000.0
2007-05-21 07:33:00,239.32,239.32,239.3,239.31,73500000.0
2007-05-21 07:34:00,239.315,239.315,239.29,239.3,268200000.0
2007-05-21 07:35:00,239.3,239.32,239.285,239.295,271400000.0
2007-05-21 07:36:00,239.32,239.32,239.29,239.31,141800000.0
2007-05-21 07:37:00,239.31,239.31,239.31,239.31,43300000.0
2007-05-21 07:38:00,239.31,239.31,239.31,239.31,40200000.0
2007-05-21 07:39:00,239.27,239.303,239.237,239.283,111200000.0
2007-05-21 07:40:00,239.31,239.31,239.29,239.29,30800000.0
2007-05-21 07:41:00,239.28,239.28,239.28,239.28,146000000.0
2007-05-21 07:42:00,239.29,239.29,239.29,239.29,15600000.0
2007-05-21 07:43:00,239.29,239.3,239.29,239.3,147200001.0
2007-05-21 07:44:00,239.3,239.3,239.26,239.27,191800000.0
2007-05-21 07:45:00,239.27,239.29,239.27,239.29,44000000.0
2007-05-21 07:46:00,239.29,239.29,239.29,239.29,34900000.0
2007-05-21 07:47:00,239.29,239.29,239.28,239.28,65200000.0
2007-05-21 07:48:00,239.28,239.31,239.27,239.29,288700000.0
2007-05-21 07:49:00,239.29,239.29,239.26,239.29,351800000.0
2007-05-21 07:50:00,239.29,239.29,239.28,239.29,56400000.0
2007-05-21 07:51:00,239.29,239.3,239.27,239.295,329500000.0
2007-05-21 07:52:00,239.295,239.31,239.29,239.31,256900000.0
2007-05-21 07:53:00,239.3,239.3,239.28,239.29,99700000.0
2007-05-21 07:54:00,239.29,239.31,239.29,239.295,124700000.0
2007-05-21 07:55:00,239.3,239.31,239.3,239.31,131300000.0
2007-05-21 07:56:00,239.31,239.315,239.31,239.31,166600000.0
2007-05-21 07:57:00,239.31,239.35,239.31,239.32,150700000.0
2007-05-21 07:58:00,239.32,239.32,239.31,239.32,104500000.0
2007-05-21 07:59:00,239.32,239.33,239.31,239.33,134600000.0
2007-05-21 08:00:00,239.33,239.35,239.32,239.35,395999999.0
2007-05-21 08:01:00,239.35,239.35,239.29,239.32,479300002.0
2007-05-21 08:02:00,239.32,239.33,239.31,239.32,389600003.0
2007-05-21 08:03:00,239.33,239.35,239.31,239.32,657000001.0
2007-05-21 08:04:00,239.315,239.33,239.31,239.32,157500000.0
2007-05-21 08:05:00,239.32,239.37,239.3,239.37,421499998.0
2007-05-21 08:06:00,239.36,239.39,239.32,239.35,407300001.0
2007-05-21 08:07:00,239.355,239.355,239.32,239.32,124700001.0
2007-05-21 08:08:00,239.33,239.33,239.31,239.31,203800002.0
2007-05-21 08:09:00,239.31,239.315,239.31,239.31,63500000.0
2007-05-21 08:10:00,239.31,239.33,239.31,239.33,266300004.0
2007-05-21 08:11:00,239.33,239.35,239.31,239.31,238799998.0
2007-05-21 08:12:00,239.31,239.35,239.31,239.33,378199999.0
2007-05-21 08:13:00,239.33,239.33,239.31,239.33,160500000.0
2007-05-21 08:14:00,239.31,239.33,239.3,239.33,244600002.0
2007-05-21 08:15:00,239.33,239.33,239.29,239.31,323899997.0
2007-05-21 08:16:00,239.32,239.33,239.31,239.33,91200000.0
2007-05-21 08:17:00,239.32,239.33,239.3,239.32,350300001.0
2007-05-21 08:18:00,239.32,239.33,239.31,239.315,140000001.0
2007-05-21 08:19:00,239.315,239.32,239.305,239.31,115900000.0
2007-05-21 08:20:00,239.31,239.31,239.31,239.31,15600000.0
2007-05-21 08:21:00,239.31,239.34,239.31,239.31,200400000.0
2007-05-21 08:22:00,239.31,239.34,239.31,239.32,60600000.0
2007-05-21 08:23:00,239.315,239.325,239.29,239.305,344700002.0
2007-05-21 08:24:00,239.31,239.34,239.29,239.32,286000001.0
2007-05-21 08:25:00,239.33,239.33,239.29,239.3,263700000.0
2007-05-21 08:26:00,239.3,239.3,239.3,239.3,38400000.0
2007-05-21 08:27:00,239.3,239.33,239.3,239.33,63400000.0
2007-05-21 08:28:00,239.33,239.33,239.31,239.33,177600000.0
2007-05-21 08:29:00,239.35,239.35,239.33,239.33,205700000.0
2007-05-21 08:30:00,239.33,239.33,239.31,239.31,28800000.0
2007-05-21 08:31:00,239.31,239.32,239.3,239.31,134000000.0
2007-05-21 08:32:00,239.31,239.33,239.29,239.33,519800000.0
2007-05-21 08:33:00,239.33,239.33,239.305,239.32,195600000.0
2007-05-21 08:34:00,239.32,239.36,239.31,239.36,467700000.0
2007-05-21 08:35:00,239.35,239.37,239.34,239.34,187700000.0
2007-05-21 08:36:00,239.35,239.35,239.32,239.33,325600000.0
2007-05-21 08:37:00,239.33,239.33,239.29,239.305,249200000.0
2007-05-21 08:38:00,239.3,239.3,239.29,239.29,56399999.0
2007-05-21 08:39:00,239.29,239.32,239.29,239.31,200600000.0
2007-05-21 08:40:00,239.32,239.33,239.29,239.29,220199999.0
2007-05-21 08:41:00,239.3,239.32,239.285,239.32,108800000.0
2007-05-21 08:42:00,239.32,239.33,239.31,239.33,84400000.0
2007-05-21 08:43:00,239.33,239.33,239.31,239.32,91200000.0
2007-05-21 08:44:00,239.32,239.33,239.32,239.33,18400000.0
2007-05-21 08:45:00,239.33,239.35,239.33,239.33,136000000.0
2007-05-21 08:46:00,239.33,239.34,239.33,239.33,68400000.0
2007-05-21 08:47:00,239.34,239.34,239.3,239.32,260199999.0
2007-05-21 08:48:00,239.31,239.34,239.31,239.34,106899999.0
2007-05-21 08:49:00,239.33,239.37,239.31,239.33,574299998.0
2007-05-21 08:50:00,239.35,239.35,239.32,239.34,207199999.0
2007-05-21 08:51:00,239.34,239.34,239.29,239.32,250400000.0
2007-05-21 08:52:00,239.31,239.33,239.28,239.3,453900002.0
2007-05-21 08:53:00,239.3,239.35,239.29,239.315,410700000.0
2007-05-21 08:54:00,239.315,239.34,239.26,239.26,300700000.0
2007-05-21 08:55:00,239.26,239.28,239.24,239.245,416800001.0
2007-05-21 08:56:00,239.25,239.27,239.22,239.24,519999998.0
2007-05-21 08:57:00,239.235,239.24,239.2,239.24,334600000.0
2007-05-21 08:58:00,239.24,239.24,239.22,239.24,68000000.0
2007-05-21 08:59:00,239.24,239.24,239.19,239.21,517300002.0
2007-05-21 09:00:00,239.215,239.23,239.18,239.23,699400002.0
2007-05-21 09:01:00,239.23,239.25,239.22,239.22,792300000.0
2007-05-21 09:02:00,239.22,239.25,239.2,239.21,980899991.0
2007-05-21 09:03:00,239.21,239.23,239.2,239.21,225199998.0
2007-05-21 09:04:00,239.21,239.27,239.21,239.25,717000001.0
2007-05-21 09:05:00,239.25,239.27,239.225,239.245,764700000.0
2007-05-21 09:06:00,239.25,239.275,239.24,239.27,773800004.0
2007-05-21 09:07:00,239.27,239.29,239.24,239.26,882599996.0
2007-05-21 09:08:00,239.26,239.26,239.23,239.25,385600000.0
2007-05-21 09:09:00,239.245,239.25,239.22,239.24,207099999.0
2007-05-21 09:10:00,239.24,239.24,239.175,239.2,1069000000.0
2007-05-21 09:11:00,239.2,239.22,239.195,239.21,394500000.0
2007-05-21 09:12:00,239.22,239.23,239.22,239.23,97200000.0
2007-05-21 09:13:00,239.23,239.25,239.22,239.22,370100001.0
2007-05-21 09:14:00,239.22,239.23,239.17,239.17,640299998.0
2007-05-21 09:15:00,239.21,239.24,239.21,239.235,725099997.0
2007-05-21 09:16:00,239.23,239.24,239.21,239.235,642799999.0
2007-05-21 09:17:00,239.23,239.255,239.215,239.23,746800001.0
2007-05-21 09:18:00,239.235,239.26,239.21,239.21,351199999.0
2007-05-21 09:19:00,239.23,239.24,239.2,239.23,521900001.0
2007-05-21 09:20:00,239.23,239.26,239.22,239.22,727500000.0
2007-05-21 09:21:00,239.22,239.245,239.21,239.23,812200003.0
2007-05-21 09:22:00,239.235,239.29,239.235,239.28,452600003.0
2007-05-21 09:23:00,239.28,239.29,239.265,239.29,252500000.0
2007-05-21 09:24:00,239.28,239.28,239.25,239.25,476400002.0
2007-05-21 09:25:00,239.25,239.26,239.11,239.12,801100000.0
2007-05-21 09:26:00,239.12,239.16,239.11,239.15,1152700002.0
2007-05-21 09:27:00,239.15,239.16,239.11,239.15,76700000.0
2007-05-21 09:28:00,239.15,239.175,239.14,239.14,887000000.0
2007-05-21 09:29:00,239.145,239.17,239.14,239.16,107600000.0
2007-05-21 09:30:00,239.17,239.18,239.14,239.165,661000001.0
2007-05-21 09:31:00,239.18,239.18,239.14,239.16,1360499993.0
2007-05-21 09:32:00,239.16,239.17,239.15,239.16,597499993.0
2007-05-21 09:33:00,239.16,239.18,239.15,239.15,500399998.0
2007-05-21 09:34:00,239.15,239.17,239.15,239.17,444399999.0
2007-05-21 09:35:00,239.17,239.22,239.17,239.19,1172899992.0
2007-05-21 09:36:00,239.19,239.24,239.185,239.23,635899995.0
2007-05-21 09:37:00,239.26,239.26,239.21,239.22,402999999.0
2007-05-21 09:38:00,239.2,239.22,239.2,239.21,392500000.0
2007-05-21 09:39:00,239.21,239.23,239.19,239.21,285300000.0
2007-05-21 09:40:00,239.195,239.195,239.17,239.18,478500002.0
2007-05-21 09:41:00,239.19,239.25,239.19,239.25,370199999.0
2007-05-21 09:42:00,239.25,239.26,239.22,239.24,894300002.0
2007-05-21 09:43:00,239.24,239.24,239.19,239.2,823499998.0
2007-05-21 09:44:00,239.2,239.205,239.18,239.2,1512100000.0
2007-05-21 09:45:00,239.19,239.25,239.19,239.24,867700000.0
2007-05-21 09:46:00,239.24,239.24,239.21,239.23,644799995.0
2007-05-21 09:47:00,239.23,239.24,239.22,239.22,122600000.0
2007-05-21 09:48:00,239.22,239.265,239.2,239.25,1116200009.0
2007-05-21 09:49:00,239.26,239.26,239.22,239.22,657999999.0
2007-05-21 09:50:00,239.22,239.22,239.21,239.22,152600000.0
2007-05-21 09:51:00,239.22,239.24,239.19,239.22,1014400000.0
2007-05-21 09:52:00,239.21,239.22,239.21,239.22,270500002.0
2007-05-21 09:53:00,239.22,239.22,239.18,239.19,903300002.0
2007-05-21 09:54:00,239.185,239.24,239.185,239.22,1212600012.0
2007-05-21 09:55:00,239.22,239.25,239.22,239.235,916000003.0
2007-05-21 09:56:00,239.25,239.25,239.21,239.22,278800000.0
2007-05-21 09:57:00,239.22,239.26,239.22,239.25,186800000.0
2007-05-21 09:58:00,239.25,239.25,239.22,239.23,400900002.0
2007-05-21 09:59:00,239.22,239.24,239.2,239.215,816300003.0
2007-05-21 10:00:00,239.215,239.24,239.19,239.2,1751599997.0
2007-05-21 10:01:00,239.2,239.23,239.19,239.23,1544599995.0
2007-05-21 10:02:00,239.23,239.24,239.21,239.22,399200001.0
2007-05-21 10:03:00,239.21,239.23,239.2,239.2,631800002.0
2007-05-21 10:04:00,239.2,239.21,239.17,239.21,1199599996.0
2007-05-21 10:05:00,239.21,239.22,239.19,239.22,1238200011.0
2007-05-21 10:06:00,239.22,239.23,239.2,239.21,688500004.0
2007-05-21 10:07:00,239.2,239.23,239.19,239.195,1080300006.0
2007-05-21 10:08:00,239.195,239.2,239.175,239.175,629400004.0
2007-05-21 10:09:00,239.175,239.22,239.175,239.22,1264200011.0
2007-05-21 10:10:00,239.22,239.24,239.22,239.235,231200001.0
2007-05-21 10:11:00,239.24,239.26,239.23,239.26,206600000.0
2007-05-21 10:12:00,239.26,239.27,239.245,239.255,189300001.0
2007-05-21 10:13:00,239.26,239.28,239.23,239.26,597600002.0
2007-05-21 10:14:00,239.26,239.26,239.245,239.26,58000000.0
2007-05-21 10:15:00,239.26,239.29,239.255,239.27,311999999.0
2007-05-21 10:16:00,239.28,239.3,239.27,239.28,261000001.0
2007-05-21 10:17:00,239.28,239.29,239.265,239.265,427400002.0
2007-05-21 10:18:00,239.26,239.28,239.26,239.28,535300001.0
2007-05-21 10:19:00,239.29,239.32,239.26,239.3,1222300006.0
2007-05-21 10:20:00,239.3,239.32,239.24,239.25,1407199988.0
2007-05-21 10:21:00,239.26,239.26,239.23,239.25,918299998.0
2007-05-21 10:22:00,239.25,239.27,239.24,239.27,514299996.0
2007-05-21 10:23:00,239.27,239.27,239.24,239.25,402300000.0
2007-05-21 10:24:00,239.25,239.26,239.21,239.26,689300007.0
2007-05-21 10:25:00,239.26,239.28,239.21,239.24,978500007.0
2007-05-21 10:26:00,239.25,239.29,239.245,239.255,394000002.0
2007-05-21 10:27:00,239.26,239.275,239.24,239.26,676100002.0
2007-05-21 10:28:00,239.26,239.285,239.26,239.275,253400001.0
2007-05-21 10:29:00,239.28,239.31,239.27,239.29,690199999.0
2007-05-21 10:30:00,239.3,239.31,239.27,239.29,558700000.0
2007-05-21 10:31:00,239.285,239.3,239.27,239.27,462100002.0
2007-05-21 10:32:00,239.27,239.3,239.26,239.28,1152799995.0
2007-05-21 10:33:00,239.285,239.31,239.27,239.3,690000007.0
2007-05-21 10:34:00,239.3,239.33,239.3,239.32,595800001.0
2007-05-21 10:35:00,239.32,239.32,239.3,239.31,262500002.0
2007-05-21 10:36:00,239.31,239.34,239.3,239.32,259199998.0
2007-05-21 10:37:00,239.32,239.33,239.305,239.33,108800000.0
2007-05-21 10:38:00,239.33,239.35,239.325,239.35,402600001.0
2007-05-21 10:39:00,239.34,239.35,239.32,239.32,376400000.0
2007-05-21 10:40:00,239.32,239.35,239.32,239.35,192200000.0
2007-05-21 10:41:00,239.35,239.385,239.34,239.34,820700000.0
2007-05-21 10:42:00,239.345,239.36,239.31,239.33,993500004.0
2007-05-21 10:43:00,239.31,239.345,239.31,239.31,978800002.0
2007-05-21 10:44:00,239.31,239.34,239.31,239.34,333700000.0
2007-05-21 10:45:00,239.33,239.35,239.33,239.34,362000000.0
2007-05-21 10:46:00,239.34,239.35,239.33,239.33,176800000.0
2007-05-21 10:47:00,239.33,239.33,239.28,239.28,454000000.0
2007-05-21 10:48:00,239.29,239.29,239.26,239.27,279200000.0
2007-05-21 10:49:00,239.28,239.29,239.27,239.28,515800003.0
2007-05-21 10:50:00,239.28,239.3,239.25,239.29,647000001.0
2007-05-21 10:51:00,239.29,239.29,239.26,239.27,258400000.0
2007-05-21 10:52:00,239.27,239.28,239.265,239.27,61900000.0
2007-05-21 10:53:00,239.27,239.28,239.255,239.27,365300000.0
2007-05-21 10:54:00,239.28,239.3,239.27,239.3,221400000.0
2007-05-21 10:55:00,239.3,239.3,239.27,239.29,288000000.0
2007-05-21 10:56:00,239.29,239.31,239.28,239.29,755700000.0
2007-05-21 10:57:00,239.29,239.3,239.28,239.29,462000000.0
2007-05-21 10:58:00,239.29,239.295,239.27,239.28,315600000.0
2007-05-21 10:59:00,239.28,239.32,239.27,239.3,222400000.0
2007-05-21 11:00:00,239.3,239.32,239.27,239.27,601699999.0
2007-05-21 11:01:00,239.27,239.28,239.22,239.24,886099997.0
2007-05-21 11:02:00,239.24,239.25,239.21,239.25,851800003.0
2007-05-21 11:03:00,239.25,239.29,239.24,239.245,658899994.0
2007-05-21 11:04:00,239.24,239.25,239.225,239.225,333599999.0
2007-05-21 11:05:00,239.22,239.23,239.2,239.22,597999999.0
2007-05-21 11:06:00,239.22,239.22,239.2,239.22,172500002.0
2007-05-21 11:07:00,239.21,239.22,239.21,239.22,167800000.0
2007-05-21 11:08:00,239.215,239.23,239.21,239.23,118400000.0
2007-05-21 11:09:00,239.22,239.23,239.18,239.19,780099992.0
2007-05-21 11:10:00,239.19,239.205,239.17,239.2,614100000.0
2007-05-21 11:11:00,239.2,239.22,239.19,239.19,681399999.0
2007-05-21 11:12:00,239.2,239.215,239.19,239.19,485800002.0
2007-05-21 11:13:00,239.185,239.22,239.17,239.22,764000006.0
2007-05-21 11:14:00,239.21,239.25,239.2,239.21,940200002.0
2007-05-21 11:15:00,239.225,239.225,239.15,239.17,425799998.0
2007-05-21 11:16:00,239.17,239.2,239.16,239.2,515500000.0
2007-05-21 11:17:00,239.2,239.21,239.18,239.19,479500003.0
2007-05-21 11:18:00,239.19,239.2,239.16,239.17,452500000.0
2007-05-21 11:19:00,239.17,239.2,239.17,239.19,321599998.0
2007-05-21 11:20:00,239.19,239.19,239.16,239.17,678500000.0
2007-05-21 11:21:00,239.16,239.18,239.125,239.14,1177599996.0
2007-05-21 11:22:00,239.13,239.14,239.06,239.1,1243299994.0
2007-05-21 11:23:00,239.12,239.15,239.1,239.15,249200000.0
2007-05-21 11:24:00,239.15,239.15,239.09,239.1,471600000.0
2007-05-21 11:25:00,239.09,239.2,239.09,239.17,671300000.0
2007-05-21 11:26:00,239.17,239.2,239.17,239.2,537700006.0
2007-05-21 11:27:00,239.21,239.23,239.18,239.2,287600000.0
2007-05-21 11:28:00,239.2,239.22,239.18,239.22,597600001.0
2007-05-21 11:29:00,239.21,239.225,239.18,239.18,448300000.0
2007-05-21 11:30:00,239.18,239.2,239.18,239.18,243199999.0
2007-05-21 11:31:00,239.18,239.18,239.15,239.15,361399998.0
2007-05-21 11:32:00,239.16,239.18,239.14,239.16,394300001.0
2007-05-21 11:33:00,239.16,239.165,239.14,239.155,484399999.0
2007-05-21 11:34:00,239.155,239.16,239.12,239.16,727700007.0
2007-05-21 11:35:00,239.125,239.19,239.125,239.17,688600000.0
2007-05-21 11:36:00,239.16,239.17,239.15,239.17,898900003.0
2007-05-21 11:37:00,239.16,239.21,239.16,239.2,297399999.0
2007-05-21 11:38:00,239.21,239.22,239.19,239.205,276999999.0
2007-05-21 11:39:00,239.21,239.21,239.19,239.2,103700000.0
2007-05-21 11:40:00,239.19,239.23,239.17,239.23,478500002.0
2007-05-21 11:41:00,239.22,239.23,239.18,239.18,737400000.0
2007-05-21 11:42:00,239.18,239.18,239.14,239.17,531500000.0
2007-05-21 11:43:00,239.175,239.175,239.14,239.14,342400001.0
2007-05-21 11:44:00,239.15,239.17,239.13,239.13,606700000.0
2007-05-21 11:45:00,239.14,239.14,239.06,239.07,1790300001.0
2007-05-21 11:46:00,239.08,239.14,239.08,239.115,909300001.0
2007-05-21 11:47:00,239.1,239.12,239.05,239.07,1932200002.0
2007-05-21 11:48:00,239.055,239.13,239.05,239.13,1370900018.0
2007-05-21 11:49:00,239.13,239.16,239.13,239.14,1275300009.0
2007-05-21 11:50:00,239.14,239.165,239.13,239.16,720100003.0
2007-05-21 11:51:00,239.16,239.17,239.14,239.15,1431600002.0
2007-05-21 11:52:00,239.14,239.18,239.14,239.175,875799999.0
2007-05-21 11:53:00,239.165,239.17,239.1,239.125,1588200002.0
2007-05-21 11:54:00,239.13,239.14,239.09,239.125,584299999.0
2007-05-21 11:55:00,239.12,239.18,239.12,239.18,698400002.0
2007-05-21 11:56:00,239.18,239.21,239.15,239.17,681800001.0
2007-05-21 11:57:00,239.17,239.18,239.16,239.18,518800000.0
2007-05-21 11:58:00,239.18,239.19,239.16,239.175,248800000.0
2007-05-21 11:59:00,239.17,239.18,239.14,239.14,392500001.0
2007-05-21 12:00:00,239.15,239.18,239.15,239.16,258800000.0
2007-05-21 12:01:00,239.16,239.17,239.14,239.16,368400002.0
2007-05-21 12:02:00,239.16,239.165,239.13,239.165,648500001.0
2007-05-21 12:03:00,239.165,239.2,239.16,239.17,472000000.0
2007-05-21 12:04:00,239.17,239.22,239.165,239.19,383000002.0
2007-05-21 12:05:00,239.19,239.2,239.16,239.16,436200000.0
2007-05-21 12:06:00,239.16,239.16,239.13,239.14,618300006.0
2007-05-21 12:07:00,239.13,239.13,239.1,239.1,487199993.0
2007-05-21 12:08:00,239.11,239.12,239.09,239.1,189500000.0
2007-05-21 12:09:00,239.1,239.115,239.1,239.1,101600000.0
2007-05-21 12:10:00,239.105,239.12,239.1,239.11,357500002.0
2007-05-21 12:11:00,239.11,239.11,239.04,239.05,815300006.0
2007-05-21 12:12:00,239.05,239.1,239.05,239.1,906700007.0
2007-05-21 12:13:00,239.1,239.21,239.1,239.17,1372100004.0
2007-05-21 12:14:00,239.16,239.18,239.15,239.16,271300001.0
2007-05-21 12:15:00,239.16,239.18,239.15,239.17,171400000.0
2007-05-21 12:16:00,239.17,239.25,239.17,239.22,1016200007.0
2007-05-21 12:17:00,239.22,239.24,239.17,239.17,1223000009.0
2007-05-21 12:18:00,239.16,239.26,239.16,239.24,1806300002.0
2007-05-21 12:19:00,239.24,239.24,239.22,239.24,440700001.0
2007-05-21 12:20:00,239.24,239.27,239.205,239.24,1216399997.0
2007-05-21 12:21:00,239.23,239.27,239.23,239.26,520400000.0
2007-05-21 12:22:00,239.27,239.27,239.24,239.25,727899998.0
2007-05-21 12:23:00,239.25,239.27,239.195,239.22,996599999.0
2007-05-21 12:24:00,239.22,239.23,239.2,239.22,1319900009.0
2007-05-21 12:25:00,239.22,239.24,239.22,239.22,1321600001.0
2007-05-21 12:26:00,239.225,239.27,239.225,239.23,698200001.0
2007-05-21 12:27:00,239.23,239.275,239.22,239.275,1371399995.0
2007-05-21 12:28:00,239.275,239.33,239.27,239.305,706100000.0
2007-05-21 12:29:00,239.3,239.32,239.27,239.31,449000000.0
2007-05-21 12:30:00,239.32,239.33,239.29,239.31,615999996.0
2007-05-21 12:31:00,239.31,239.335,239.29,239.295,210800000.0
2007-05-21 12:32:00,239.3,239.305,239.27,239.28,307599998.0
2007-05-21 12:33:00,239.27,239.28,239.27,239.28,15200000.0
2007-05-21 12:34:00,239.2,239.21,239.08,239.15,750300000.0
2007-05-21 12:35:00,239.15,239.24,239.13,239.24,1526200000.0
2007-05-21 12:36:00,239.23,239.265,239.2,239.22,1238500001.0
2007-05-21 12:37:00,239.22,239.26,239.2,239.21,1695299999.0
2007-05-21 12:38:00,239.21,239.36,239.2,239.29,1205600000.0
2007-05-21 12:39:00,239.29,239.35,239.26,239.325,1455899999.0
2007-05-21 12:40:00,239.33,239.39,239.3,239.36,916000000.0
2007-05-21 12:41:00,239.355,239.395,239.34,239.37,1013500001.0
2007-05-21 12:42:00,239.37,239.37,239.31,239.32,754800000.0
2007-05-21 12:43:00,239.32,239.34,239.29,239.29,640000004.0
2007-05-21 12:44:00,239.29,239.34,239.29,239.32,682400000.0
2007-05-21 12:45:00,239.32,239.35,239.28,239.32,995274999.0
2007-05-21 12:46:00,239.32,239.415,239.315,239.38,885000000.0
2007-05-21 12:47:00,239.375,239.39,239.32,239.32,802800000.0
2007-05-21 12:48:00,239.32,239.35,239.31,239.335,545400000.0
2007-05-21 12:49:00,239.325,239.35,239.29,239.33,1197599998.0
2007-05-21 12:50:00,239.345,239.355,239.28,239.28,744900002.0
2007-05-21 12:51:00,239.28,239.3,239.26,239.29,475399999.0
2007-05-21 12:52:00,239.29,239.34,239.28,239.34,989999993.0
2007-05-21 12:53:00,239.335,239.34,239.305,239.335,920400001.0
2007-05-21 12:54:00,239.335,239.36,239.3,239.325,559400000.0
2007-05-21 12:55:00,239.32,239.35,239.295,239.32,528874998.0
2007-05-21 12:56:00,239.32,239.32,239.28,239.32,517099998.0
2007-05-21 12:57:00,239.32,239.32,239.26,239.3,1018400001.0
2007-05-21 12:58:00,239.3,239.35,239.29,239.33,594900001.0
2007-05-21 12:59:00,239.33,239.36,239.31,239.35,761600003.0
2007-05-21 13:00:00,239.34,239.36,239.28,239.33,1202999998.0
2007-05-21 13:01:00,239.335,239.36,239.31,239.31,634299999.0
2007-05-21 13:02:00,239.31,239.335,239.31,239.32,356400000.0
2007-05-21 13:03:00,239.325,239.37,239.325,239.36,353600000.0
2007-05-21 13:04:00,239.36,239.39,239.35,239.36,229999998.0
2007-05-21 13:05:00,239.36,239.45,239.35,239.4,1152699998.0
2007-05-21 13:06:00,239.395,239.47,239.39,239.45,829299999.0
2007-05-21 13:07:00,239.45,239.49,239.43,239.475,1081700002.0
2007-05-21 13:08:00,239.48,239.485,239.42,239.42,340500000.0
2007-05-21 13:09:00,239.415,239.43,239.375,239.38,625500000.0
2007-05-21 13:10:00,239.385,239.4,239.35,239.4,754199999.0
2007-05-21 13:11:00,239.405,239.44,239.4,239.42,732400001.0
2007-05-21 13:12:00,239.415,239.45,239.415,239.43,225200000.0
2007-05-21 13:13:00,239.43,239.43,239.405,239.405,192500001.0
2007-05-21 13:14:00,239.405,239.42,239.395,239.395,414700000.0
2007-05-21 13:15:00,239.4,239.42,239.38,239.39,483899999.0
2007-05-21 13:16:00,239.39,239.39,239.35,239.35,598899999.0
2007-05-21 13:17:00,239.36,239.39,239.36,239.365,334600000.0
2007-05-21 13:18:00,239.36,239.38,239.35,239.38,330600000.0
2007-05-21 13:19:00,239.37,239.39,239.36,239.375,377899998.0
2007-05-21 13:20:00,239.36,239.375,239.34,239.355,436300000.0
2007-05-21 13:21:00,239.355,239.36,239.34,239.35,118400000.0
2007-05-21 13:22:00,239.34,239.34,239.31,239.32,497599999.0
2007-05-21 13:23:00,239.32,239.36,239.32,239.35,213200000.0
2007-05-21 13:24:00,239.34,239.36,239.335,239.35,411400000.0
2007-05-21 13:25:00,239.35,239.39,239.335,239.335,815499996.0
2007-05-21 13:26:00,239.34,239.35,239.33,239.33,209200002.0
2007-05-21 13:27:00,239.32,239.35,239.31,239.32,772100001.0
2007-05-21 13:28:00,239.32,239.34,239.28,239.315,588899999.0
2007-05-21 13:29:00,239.32,239.34,239.31,239.32,511499999.0
2007-05-21 13:30:00,239.32,239.34,239.32,239.335,345200000.0
2007-05-21 13:31:00,239.335,239.335,239.28,239.29,455099997.0
2007-05-21 13:32:00,239.295,239.33,239.29,239.31,433700000.0
2007-05-21 13:33:00,239.31,239.31,239.26,239.29,531100003.0
2007-05-21 13:34:00,239.29,239.32,239.27,239.27,1085099999.0
2007-05-21 13:35:00,239.27,239.29,239.24,239.275,494100000.0
2007-05-21 13:36:00,239.27,239.3,239.26,239.3,243799998.0
2007-05-21 13:37:00,239.3,239.31,239.26,239.265,188000000.0
2007-05-21 13:38:00,239.26,239.3,239.16,239.22,1240400003.0
2007-05-21 13:39:00,239.215,239.24,239.18,239.23,515600000.0
2007-05-21 13:40:00,239.23,239.25,239.22,239.23,677200000.0
2007-05-21 13:41:00,239.23,239.25,239.22,239.24,259600000.0
2007-05-21 13:42:00,239.24,239.25,239.22,239.23,349200000.0
2007-05-21 13:43:00,239.23,239.23,239.205,239.21,245200000.0
2007-05-21 13:44:00,239.21,239.21,239.18,239.19,477900000.0
2007-05-21 13:45:00,239.19,239.2,239.17,239.2,170200000.0
2007-05-21 13:46:00,239.2,239.24,239.19,239.2,351500000.0
2007-05-21 13:47:00,239.195,239.245,239.19,239.24,874099997.0
2007-05-21 13:48:00,239.24,239.25,239.23,239.23,196600001.0
2007-05-21 13:49:00,239.22,239.25,239.22,239.245,714899997.0
2007-05-21 13:50:00,239.24,239.24,239.19,239.195,907999996.0
2007-05-21 13:51:00,239.2,239.23,239.19,239.22,463899998.0
2007-05-21 13:52:00,239.23,239.25,239.22,239.22,586400001.0
2007-05-21 13:53:00,239.22,239.22,239.2,239.2,205500000.0
2007-05-21 13:54:00,239.2,239.2,239.19,239.19,375300000.0
2007-05-21 13:55:00,239.19,239.2,239.17,239.2,472100003.0
2007-05-21 13:56:00,239.2,239.2,239.17,239.19,248700001.0
2007-05-21 13:57:00,239.19,239.19,239.135,239.15,412200001.0
2007-05-21 13:58:00,239.15,239.18,239.15,239.16,248100000.0
2007-05-21 13:59:00,239.155,239.18,239.14,239.18,454900000.0
2007-05-21 14:00:00,239.18,239.24,239.18,239.24,303900000.0
2007-05-21 14:01:00,239.24,239.24,239.22,239.23,433000000.0
2007-05-21 14:02:00,239.23,239.25,239.22,239.24,646899998.0
2007-05-21 14:03:00,239.24,239.28,239.24,239.25,803200002.0
2007-05-21 14:04:00,239.26,239.3,239.24,239.29,849499999.0
2007-05-21 14:05:00,239.29,239.31,239.28,239.3,802200004.0
2007-05-21 14:06:00,239.31,239.315,239.28,239.29,853800024.0
2007-05-21 14:07:00,239.29,239.31,239.27,239.29,597500004.0
2007-05-21 14:08:00,239.3,239.33,239.25,239.305,1072100002.0
2007-05-21 14:09:00,239.31,239.33,239.28,239.28,783400009.0
2007-05-21 14:10:00,239.28,239.31,239.28,239.3,273499999.0
2007-05-21 14:11:00,239.3,239.3,239.27,239.27,732400000.0
2007-05-21 14:12:00,239.27,239.28,239.23,239.24,1059199998.0
2007-05-21 14:13:00,239.23,239.27,239.225,239.26,1282199993.0
2007-05-21 14:14:00,239.25,239.26,239.22,239.26,668100001.0
2007-05-21 14:15:00,239.26,239.27,239.255,239.26,120700000.0
2007-05-21 14:16:00,239.26,239.27,239.245,239.25,327700002.0
2007-05-21 14:17:00,239.25,239.26,239.2,239.21,851000001.0
2007-05-21 14:18:00,239.2,239.245,239.2,239.245,1034900003.0
2007-05-21 14:19:00,239.24,239.28,239.24,239.28,341399998.0
2007-05-21 14:20:00,239.28,239.28,239.2,239.21,1221399996.0
2007-05-21 14:21:00,239.205,239.25,239.2,239.22,793800003.0
2007-05-21 14:22:00,239.22,239.23,239.2,239.23,666500000.0
2007-05-21 14:23:00,239.23,239.26,239.22,239.23,1604800007.0
2007-05-21 14:24:00,239.24,239.25,239.195,239.2,744400003.0
2007-05-21 14:25:00,239.2,239.23,239.19,239.21,594100004.0
2007-05-21 14:26:00,239.21,239.26,239.18,239.26,800800000.0
2007-05-21 14:27:00,239.26,239.26,239.23,239.25,882500000.0
2007-05-21 14:28:00,239.25,239.25,239.2,239.2,526600000.0
2007-05-21 14:29:00,239.2,239.25,239.2,239.24,525700004.0
2007-05-21 14:30:00,239.24,239.27,239.22,239.27,309400002.0
2007-05-21 14:31:00,239.27,239.29,239.26,239.28,548500001.0
2007-05-21 14:32:00,239.28,239.28,239.21,239.21,779499994.0
2007-05-21 14:33:00,239.22,239.25,239.22,239.24,421799999.0
2007-05-21 14:34:00,239.24,239.26,239.23,239.24,517699999.0
2007-05-21 14:35:00,239.24,239.26,239.24,239.255,264300000.0
2007-05-21 14:36:00,239.26,239.26,239.21,239.24,307600001.0
2007-05-21 14:37:00,239.24,239.27,239.22,239.22,1161500002.0
2007-05-21 14:38:00,239.22,239.26,239.22,239.25,701800001.0
2007-05-21 14:39:00,239.26,239.27,239.24,239.25,835000003.0
2007-05-21 14:40:00,239.25,239.28,239.25,239.28,1076300002.0
2007-05-21 14:41:00,239.28,239.29,239.26,239.29,179400000.0
2007-05-21 14:42:00,239.29,239.3,239.26,239.3,373699999.0
2007-05-21 14:43:00,239.3,239.32,239.28,239.305,570000001.0
2007-05-21 14:44:00,239.305,239.34,239.3,239.31,882800000.0
2007-05-21 14:45:00,239.32,239.37,239.32,239.36,1593099995.0
2007-05-21 14:46:00,239.36,239.37,239.33,239.35,1050600001.0
2007-05-21 14:47:00,239.355,239.36,239.34,239.35,1391199996.0
2007-05-21 14:48:00,239.35,239.38,239.34,239.38,650400001.0
2007-05-21 14:49:00,239.38,239.39,239.34,239.34,1468299993.0
2007-05-21 14:50:00,239.34,239.39,239.33,239.37,1229900001.0
2007-05-21 14:51:00,239.37,239.39,239.365,239.37,766599999.0
2007-05-21 14:52:00,239.36,239.36,239.34,239.34,542100007.0
2007-05-21 14:53:00,239.345,239.35,239.33,239.35,232100000.0
2007-05-21 14:54:00,239.34,239.35,239.32,239.35,203300001.0
2007-05-21 14:55:00,239.35,239.35,239.31,239.32,604399992.0
2007-05-21 14:56:00,239.32,239.34,239.32,239.32,376800001.0
2007-05-21 14:57:00,239.32,239.32,239.305,239.31,795799999.0
2007-05-21 14:58:00,239.31,239.33,239.3,239.31,678899999.0
2007-05-21 14:59:00,239.3,239.33,239.29,239.3,854700009.0
2007-05-21 15:00:00,239.29,239.34,239.29,239.34,412100003.0
2007-05-21 15:01:00,239.33,239.34,239.31,239.33,492500000.0
2007-05-21 15:02:00,239.33,239.33,239.31,239.31,373500000.0
2007-05-21 15:03:00,239.31,239.31,239.26,239.28,249799999.0
2007-05-21 15:04:00,239.28,239.3,239.22,239.23,1482200005.0
2007-05-21 15:05:00,239.23,239.25,239.195,239.195,1119599999.0
2007-05-21 15:06:00,239.195,239.21,239.17,239.175,1446200010.0
2007-05-21 15:07:00,239.175,239.22,239.175,239.22,758900005.0
2007-05-21 15:08:00,239.22,239.22,239.17,239.2,355900000.0
2007-05-21 15:09:00,239.2,239.2,239.12,239.14,878900000.0
2007-05-21 15:10:00,239.14,239.19,239.14,239.18,759300001.0
2007-05-21 15:11:00,239.18,239.2,239.085,239.14,807150000.0
2007-05-21 15:12:00,239.135,239.18,239.125,239.165,1143199996.0
2007-05-21 15:13:00,239.17,239.18,239.11,239.15,848699997.0
2007-05-21 15:14:00,239.135,239.18,239.135,239.16,917199995.0
2007-05-21 15:15:00,239.16,239.19,239.125,239.125,1707799996.0
2007-05-21 15:16:00,239.125,239.16,239.11,239.15,651099998.0
2007-05-21 15:17:00,239.145,239.21,239.145,239.19,553800000.0
2007-05-21 15:18:00,239.19,239.2,239.16,239.195,515600000.0
2007-05-21 15:19:00,239.19,239.21,239.16,239.19,766000000.0
2007-05-21 15:20:00,239.19,239.19,239.14,239.17,1387699996.0
2007-05-21 15:21:00,239.18,239.21,239.17,239.21,199999999.0
2007-05-21 15:22:00,239.2,239.21,239.18,239.195,709000004.0
2007-05-21 15:23:00,239.195,239.25,239.19,239.25,578700000.0
2007-05-21 15:24:00,239.25,239.26,239.22,239.26,763900003.0
2007-05-21 15:25:00,239.26,239.29,239.23,239.27,138200000.0
2007-05-21 15:26:00,239.27,239.27,239.25,239.27,641100001.0
2007-05-21 15:27:00,239.27,239.27,239.24,239.25,570200012.0
2007-05-21 15:28:00,239.255,239.27,239.24,239.26,1335099982.0
2007-05-21 15:29:00,239.26,239.31,239.26,239.29,456300000.0
2007-05-21 15:30:00,239.29,239.31,239.275,239.31,532200001.0
2007-05-21 15:31:00,239.31,239.31,239.25,239.29,1123199999.0
2007-05-21 15:32:00,239.28,239.29,239.27,239.28,566399999.0
2007-05-21 15:33:00,239.28,239.29,239.26,239.26,253500001.0
2007-05-21 15:34:00,239.26,239.26,239.24,239.255,186400000.0
2007-05-21 15:35:00,239.26,239.27,239.26,239.27,35600000.0
2007-05-21 15:36:00,239.265,239.275,239.25,239.255,676099997.0
2007-05-21 15:37:00,239.25,239.27,239.24,239.25,530499999.0
2007-05-21 15:38:00,239.26,239.26,239.24,239.25,391600000.0
2007-05-21 15:39:00,239.25,239.265,239.23,239.24,547100000.0
2007-05-21 15:40:00,239.24,239.26,239.23,239.24,388700000.0
2007-05-21 15:41:00,239.24,239.27,239.22,239.27,725500000.0
2007-05-21 15:42:00,239.27,239.3,239.26,239.29,484500001.0
2007-05-21 15:43:00,239.29,239.29,239.25,239.27,702999999.0
2007-05-21 15:44:00,239.275,239.3,239.265,239.265,444000000.0
2007-05-21 15:45:00,239.26,239.27,239.24,239.27,604500001.0
2007-05-21 15:46:00,239.27,239.29,239.26,239.26,510499999.0
2007-05-21 15:47:00,239.26,239.28,239.24,239.24,990599999.0
2007-05-21 15:48:00,239.24,239.24,239.21,239.22,1252699999.0
2007-05-21 15:49:00,239.22,239.23,239.21,239.23,595799997.0
2007-05-21 15:50:00,239.23,239.23,239.2,239.2,66800000.0
2007-05-21 15:51:00,239.23,239.23,239.19,239.21,199800000.0
2007-05-21 15:52:00,239.21,239.22,239.18,239.22,1361199988.0
2007-05-21 15:53:00,239.22,239.28,239.21,239.27,1557100007.0
2007-05-21 15:54:00,239.27,239.28,239.23,239.26,678200001.0
2007-05-21 15:55:00,239.255,239.31,239.255,239.3,852700005.0
2007-05-21 15:56:00,239.3,239.31,239.28,239.31,1376599996.0
2007-05-21 15:57:00,239.31,239.34,239.295,239.31,1190500001.0
2007-05-21 15:58:00,239.305,239.33,239.29,239.32,1394099992.0
2007-05-21 15:59:00,239.32,239.34,239.29,239.33,1045299999.0
2007-05-21 16:00:00,239.33,239.37,239.31,239.37,1537800013.0
2007-05-21 16:01:00,239.37,239.37,239.31,239.31,660100007.0
2007-05-21 16:02:00,239.31,239.32,239.3,239.3,797000000.0
2007-05-21 16:03:00,239.3,239.31,239.3,239.31,520800001.0
2007-05-21 16:04:00,239.31,239.33,239.305,239.31,165500000.0
2007-05-21 16:05:00,239.33,239.33,239.32,239.33,178499999.0
2007-05-21 16:06:00,239.33,239.33,239.3,239.31,676799999.0
2007-05-21 16:07:00,239.31,239.32,239.31,239.31,474200002.0
2007-05-21 16:08:00,239.325,239.34,239.31,239.33,955600005.0
2007-05-21 16:09:00,239.32,239.36,239.32,239.36,419299995.0
2007-05-21 16:10:00,239.36,239.38,239.34,239.345,906499998.0
2007-05-21 16:11:00,239.34,239.345,239.33,239.34,197499999.0
2007-05-21 16:12:00,239.34,239.35,239.32,239.33,590400004.0
2007-05-21 16:13:00,239.33,239.34,239.315,239.325,623799998.0
2007-05-21 16:14:00,239.34,239.34,239.32,239.32,164200000.0
2007-05-21 16:15:00,239.32,239.32,239.31,239.315,280000000.0
2007-05-21 16:16:00,239.315,239.34,239.29,239.32,487500000.0
2007-05-21 16:17:00,239.335,239.34,239.325,239.34,221600000.0
2007-05-21 16:18:00,239.34,239.34,239.32,239.32,395200001.0
2007-05-21 16:19:00,239.32,239.34,239.3,239.3,744400000.0
2007-05-21 16:20:00,239.3,239.33,239.28,239.31,639599999.0
2007-05-21 16:21:00,239.31,239.33,239.305,239.32,418300000.0
2007-05-21 16:22:00,239.32,239.33,239.29,239.32,583399999.0
2007-05-21 16:23:00,239.32,239.32,239.31,239.31,231000000.0
2007-05-21 16:24:00,239.31,239.32,239.29,239.315,376300000.0
2007-05-21 16:25:00,239.31,239.315,239.295,239.31,266799998.0
2007-05-21 16:26:00,239.31,239.33,239.3,239.33,589500005.0
2007-05-21 16:27:00,239.33,239.355,239.32,239.355,1100699992.0
2007-05-21 16:28:00,239.35,239.36,239.335,239.35,1024100007.0
2007-05-21 16:29:00,239.345,239.375,239.34,239.36,967000002.0
2007-05-21 16:30:00,239.36,239.375,239.34,239.35,694800003.0
2007-05-21 16:31:00,239.36,239.365,239.31,239.34,854900002.0
2007-05-21 16:32:00,239.35,239.36,239.34,239.35,759500000.0
2007-05-21 16:33:00,239.35,239.36,239.33,239.36,389299999.0
2007-05-21 16:34:00,239.35,239.38,239.33,239.38,545499997.0
2007-05-21 16:35:00,239.38,239.4,239.36,239.38,311599999.0
2007-05-21 16:36:00,239.38,239.4,239.36,239.36,431200004.0
2007-05-21 16:37:00,239.36,239.37,239.35,239.35,284900000.0
2007-05-21 16:38:00,239.36,239.36,239.33,239.34,565199999.0
2007-05-21 16:39:00,239.33,239.36,239.33,239.355,898600001.0
2007-05-21 16:40:00,239.35,239.37,239.33,239.36,1941700003.0
2007-05-21 16:41:00,239.36,239.39,239.33,239.34,1064899997.0
2007-05-21 16:42:00,239.35,239.35,239.3,239.335,1064899997.0
2007-05-21 16:43:00,239.34,239.36,239.31,239.32,1049400007.0
2007-05-21 16:44:00,239.33,239.35,239.32,239.35,1273299989.0
2007-05-21 16:45:00,239.35,239.37,239.33,239.36,1641400004.0
2007-05-21 16:46:00,239.36,239.36,239.32,239.32,907400001.0
2007-05-21 16:47:00,239.31,239.32,239.26,239.27,1438300000.0
2007-05-21 16:48:00,239.27,239.29,239.25,239.265,1438300000.0
2007-05-21 16:49:00,239.27,239.31,239.26,239.3,2047600015.0
2007-05-21 16:50:00,239.3,239.3,239.27,239.3,635800003.0
2007-05-21 16:51:00,239.29,239.34,239.29,239.32,1831399999.0
2007-05-21 16:52:00,239.32,239.33,239.3,239.31,1560199997.0
2007-05-21 16:53:00,239.32,239.32,239.28,239.29,829199999.0
2007-05-21 16:54:00,239.285,239.35,239.28,239.35,829199999.0
2007-05-21 16:55:00,239.35,239.36,239.33,239.33,1258400002.0
2007-05-21 16:56:00,239.34,239.37,239.33,239.37,374800001.0
2007-05-21 16:57:00,239.37,239.38,239.34,239.37,1344700001.0
2007-05-21 16:58:00,239.37,239.39,239.35,239.38,1455700006.0
2007-05-21 16:59:00,239.38,239.46,239.37,239.46,1362200002.0
2007-05-21 17:00:00,239.46,239.46,239.42,239.42,985800003.0
2007-05-21 17:01:00,239.42,239.43,239.36,239.38,1083899997.0
2007-05-21 17:02:00,239.38,239.395,239.36,239.36,576800001.0
2007-05-21 17:03:00,239.36,239.365,239.33,239.35,1073200001.0
2007-05-21 17:04:00,239.36,239.37,239.345,239.345,289000003.0
2007-05-21 17:05:00,239.36,239.37,239.34,239.36,1813800001.0
2007-05-21 17:06:00,239.36,239.38,239.34,239.35,1325400001.0
2007-05-21 17:07:00,239.35,239.41,239.34,239.4,2122199999.0
2007-05-21 17:08:00,239.4,239.41,239.39,239.4,881499998.0
2007-05-21 17:09:00,239.39,239.43,239.38,239.41,1067500000.0
2007-05-21 17:10:00,239.41,239.44,239.4,239.4,1004099997.0
2007-05-21 17:11:00,239.4,239.41,239.375,239.4,663499998.0
2007-05-21 17:12:00,239.4,239.42,239.4,239.4,398800000.0
2007-05-21 17:13:00,239.4,239.43,239.39,239.41,299900001.0
2007-05-21 17:14:00,239.41,239.42,239.41,239.41,88000000.0
2007-05-21 17:15:00,239.41,239.45,239.41,239.44,462100002.0
2007-05-21 17:16:00,239.44,239.47,239.43,239.45,939300003.0
2007-05-21 17:17:00,239.45,239.45,239.36,239.36,1185399999.0
2007-05-21 17:18:00,239.36,239.4,239.36,239.37,712499997.0
2007-05-21 17:19:00,239.37,239.39,239.36,239.38,625700002.0
2007-05-21 17:20:00,239.38,239.38,239.37,239.37,440800000.0
2007-05-21 17:21:00,239.37,239.43,239.37,239.43,896700002.0
2007-05-21 17:22:00,239.43,239.44,239.42,239.42,379299999.0
2007-05-21 17:23:00,239.42,239.43,239.41,239.41,740999999.0
2007-05-21 17:24:00,239.44,239.45,239.42,239.45,425000001.0
2007-05-21 17:25:00,239.44,239.46,239.42,239.45,1332900003.0
2007-05-21 17:26:00,239.45,239.46,239.44,239.44,1001400001.0
2007-05-21 17:27:00,239.44,239.45,239.44,239.44,528799999.0
2007-05-21 17:28:00,239.44,239.45,239.44,239.44,517299998.0
2007-05-21 17:29:00,239.44,239.47,239.44,239.46,592000001.0
2007-05-21 17:30:00,239.46,239.47,239.44,239.44,166400000.0
2007-05-21 17:31:00,239.44,239.47,239.44,239.46,803799994.0
2007-05-21 17:32:00,239.45,239.47,239.45,239.47,1230899996.0
2007-05-21 17:33:00,239.47,239.49,239.45,239.47,707999995.0
2007-05-21 17:34:00,239.47,239.48,239.43,239.46,1301199989.0
2007-05-21 17:35:00,239.46,239.46,239.43,239.44,1017299999.0
2007-05-21 17:36:00,239.44,239.455,239.41,239.44,1881999995.0
2007-05-21 17:37:00,239.44,239.445,239.42,239.42,316200004.0
2007-05-21 17:38:00,239.42,239.42,239.38,239.395,699300000.0
2007-05-21 17:39:00,239.4,239.425,239.395,239.425,376000000.0
2007-05-21 17:40:00,239.425,239.46,239.415,239.455,1021999996.0
2007-05-21 17:41:00,239.46,239.485,239.45,239.47,958800001.0
2007-05-21 17:42:00,239.47,239.48,239.45,239.47,620399997.0
2007-05-21 17:43:00,239.47,239.48,239.465,239.48,187900000.0
2007-05-21 17:44:00,239.48,239.485,239.47,239.485,313100000.0
2007-05-21 17:45:00,239.485,239.49,239.475,239.475,164899997.0
2007-05-21 17:46:00,239.48,239.485,239.46,239.47,1103499999.0
2007-05-21 17:47:00,239.47,239.47,239.435,239.44,840799998.0
2007-05-21 17:48:00,239.44,239.47,239.43,239.46,582399998.0
2007-05-21 17:49:00,239.46,239.46,239.43,239.43,508699998.0
2007-05-21 17:50:00,239.43,239.45,239.42,239.435,968299996.0
2007-05-21 17:51:00,239.435,239.45,239.41,239.43,852299995.0
2007-05-21 17:52:00,239.43,239.43,239.4,239.405,269999998.0
2007-05-21 17:53:00,239.405,239.45,239.405,239.42,589399996.0
2007-05-21 17:54:00,239.44,239.5,239.43,239.48,599900000.0
2007-05-21 17:55:00,239.48,239.48,239.43,239.44,692200000.0
2007-05-21 17:56:00,239.44,239.44,239.4,239.41,536800004.0
2007-05-21 17:57:00,239.4,239.45,239.39,239.45,295400001.0
2007-05-21 17:58:00,239.45,239.45,239.38,239.42,1067200002.0
2007-05-21 17:59:00,239.42,239.42,239.395,239.42,599299998.0
2007-05-21 18:00:00,239.42,239.44,239.4,239.42,840800001.0
2007-05-21 18:01:00,239.41,239.44,239.4,239.42,790400003.0
2007-05-21 18:02:00,239.42,239.45,239.385,239.4,1626500004.0
2007-05-21 18:03:00,239.4,239.42,239.39,239.4,789800002.0
2007-05-21 18:04:00,239.4,239.45,239.4,239.42,1181599998.0
2007-05-21 18:05:00,239.42,239.43,239.42,239.42,570699999.0
2007-05-21 18:06:00,239.42,239.47,239.38,239.44,1611399997.0
2007-05-21 18:07:00,239.45,239.47,239.405,239.41,842799992.0
2007-05-21 18:08:00,239.41,239.46,239.41,239.45,641399999.0
2007-05-21 18:09:00,239.46,239.46,239.435,239.45,305300000.0
2007-05-21 18:10:00,239.46,239.46,239.39,239.41,579699998.0
2007-05-21 18:11:00,239.41,239.43,239.38,239.42,722400013.0
2007-05-21 18:12:00,239.42,239.43,239.4,239.43,457100004.0
2007-05-21 18:13:00,239.43,239.45,239.41,239.41,637800001.0
2007-05-21 18:14:00,239.41,239.48,239.41,239.48,1098299998.0
2007-05-21 18:15:00,239.48,239.52,239.47,239.5,885200000.0
2007-05-21 18:16:00,239.5,239.52,239.46,239.47,521400000.0
2007-05-21 18:17:00,239.48,239.52,239.48,239.49,812099994.0
2007-05-21 18:18:00,239.48,239.49,239.44,239.45,812900000.0
2007-05-21 18:19:00,239.46,239.47,239.44,239.45,622900005.0
2007-05-21 18:20:00,239.445,239.46,239.44,239.46,86400000.0
2007-05-21 18:21:00,239.46,239.5,239.45,239.47,873799996.0
2007-05-21 18:22:00,239.47,239.5,239.47,239.5,616700000.0
2007-05-21 18:23:00,239.5,239.5,239.485,239.5,414600003.0
2007-05-21 18:24:00,239.49,239.5,239.47,239.47,302500001.0
2007-05-21 18:25:00,239.47,239.48,239.47,239.475,193200000.0
2007-05-21 18:26:00,239.48,239.5,239.45,239.48,676799998.0
2007-05-21 18:27:00,239.48,239.5,239.45,239.48,942000002.0
2007-05-21 18:28:00,239.48,239.48,239.43,239.46,408299999.0
2007-05-21 18:29:00,239.46,239.46,239.44,239.45,198500001.0
2007-05-21 18:30:00,239.45,239.45,239.42,239.44,840600000.0
2007-05-21 18:31:00,239.44,239.44,239.41,239.43,405499999.0
2007-05-21 18:32:00,239.43,239.48,239.415,239.46,721199999.0
2007-05-21 18:33:00,239.48,239.5,239.47,239.47,1158699998.0
2007-05-21 18:34:00,239.47,239.5,239.47,239.49,901200000.0
2007-05-21 18:35:00,239.49,239.51,239.45,239.5,412400000.0
2007-05-21 18:36:00,239.49,239.54,239.49,239.51,753199996.0
2007-05-21 18:37:00,239.51,239.51,239.5,239.51,167999999.0
2007-05-21 18:38:00,239.51,239.51,239.49,239.49,313500000.0
2007-05-21 18:39:00,239.49,239.53,239.49,239.49,294400000.0
2007-05-21 18:40:00,239.49,239.51,239.48,239.49,579400000.0
2007-05-21 18:41:00,239.48,239.49,239.45,239.47,474900000.0
2007-05-21 18:42:00,239.47,239.49,239.46,239.46,221000000.0
2007-05-21 18:43:00,239.46,239.47,239.4,239.4,478899996.0
2007-05-21 18:44:00,239.4,239.42,239.39,239.41,568700001.0
2007-05-21 18:45:00,239.41,239.44,239.39,239.44,219200001.0
2007-05-21 18:46:00,239.44,239.46,239.44,239.44,82900000.0
2007-05-21 18:47:00,239.44,239.45,239.44,239.44,57400000.0
2007-05-21 18:48:00,239.44,239.46,239.44,239.46,24800000.0
2007-05-21 18:49:00,239.45,239.45,239.44,239.45,108300000.0
2007-05-21 18:50:00,239.45,239.51,239.41,239.51,753300004.0
2007-05-21 18:51:00,239.5,239.56,239.5,239.53,1399299993.0
2007-05-21 18:52:00,239.53,239.56,239.52,239.55,1310199993.0
2007-05-21 18:53:00,239.57,239.6,239.54,239.59,481400000.0
2007-05-21 18:54:00,239.57,239.58,239.53,239.54,481400000.0
2007-05-21 18:55:00,239.55,239.56,239.5,239.51,481400000.0
2007-05-21 18:56:00,239.51,239.53,239.465,239.49,481400000.0
2007-05-21 18:57:00,239.49,239.49,239.455,239.47,256900000.0
2007-05-21 18:58:00,239.47,239.48,239.47,239.47,117400000.0
2007-05-21 18:59:00,239.47,239.47,239.4,239.41,502499999.0
2007-05-21 19:00:00,239.41,239.43,239.41,239.43,597400000.0
2007-05-21 19:01:00,239.43,239.43,239.41,239.42,342300000.0
2007-05-21 19:02:00,239.42,239.44,239.42,239.43,69600000.0
2007-05-21 19:03:00,239.43,239.45,239.43,239.43,278699998.0
2007-05-21 19:04:00,239.41,239.436,239.402,239.407,1060600011.0
2007-05-21 19:05:00,239.44,239.45,239.41,239.45,1649199981.0
2007-05-21 19:06:00,239.45,239.45,239.41,239.44,344599999.0
2007-05-21 19:07:00,239.45,239.45,239.39,239.39,323900000.0
2007-05-21 19:08:00,239.4,239.45,239.39,239.44,1419599995.0
2007-05-21 19:09:00,239.445,239.45,239.38,239.44,1284499998.0
2007-05-21 19:10:00,239.44,239.505,239.44,239.5,996300000.0
2007-05-21 19:11:00,239.53,239.58,239.51,239.58,1509199996.0
2007-05-21 19:12:00,239.57,239.59,239.56,239.565,1509199996.0
2007-05-21 19:13:00,239.565,239.565,239.515,239.515,586400004.0
2007-05-21 19:14:00,239.5,239.54,239.5,239.53,301600002.0
2007-05-21 19:15:00,239.53,239.54,239.52,239.53,326899993.0
2007-05-21 19:16:00,239.53,239.54,239.5,239.5,750100000.0
2007-05-21 19:17:00,239.5,239.5,239.48,239.49,86400000.0
2007-05-21 19:18:00,239.5,239.5,239.41,239.46,694999989.0
2007-05-21 19:19:00,239.46,239.49,239.46,239.47,357000000.0
2007-05-21 19:20:00,239.47,239.495,239.47,239.495,199300002.0
2007-05-21 19:21:00,239.5,239.515,239.49,239.515,449400001.0
2007-05-21 19:22:00,239.51,239.51,239.505,239.51,90400000.0
2007-05-21 19:23:00,239.51,239.51,239.48,239.48,144900000.0
2007-05-21 19:24:00,239.48,239.49,239.475,239.475,312200001.0
2007-05-21 19:25:00,239.48,239.48,239.48,239.48,16800000.0
2007-05-21 19:26:00,239.48,239.48,239.47,239.48,65600000.0
2007-05-21 19:27:00,239.47,239.47,239.43,239.43,730099996.0
2007-05-21 19:28:00,239.43,239.44,239.43,239.44,94899999.0
2007-05-21 19:29:00,239.44,239.47,239.44,239.47,207200000.0
2007-05-21 19:30:00,239.441,239.447,239.397,239.42,426500000.0
2007-05-21 19:31:00,239.47,239.47,239.45,239.45,261200000.0
2007-05-21 19:32:00,239.45,239.45,239.45,239.45,78099999.0
2007-05-21 19:33:00,239.45,239.47,239.45,239.47,166600002.0
2007-05-21 19:34:00,239.47,239.51,239.46,239.51,412299997.0
2007-05-21 19:35:00,239.51,239.51,239.51,239.51,137500000.0
2007-05-21 19:36:00,239.51,239.51,239.49,239.49,228000000.0
2007-05-21 19:37:00,239.49,239.5,239.48,239.48,298000000.0
2007-05-21 19:38:00,239.48,239.48,239.47,239.47,299700004.0
2007-05-21 19:39:00,239.47,239.49,239.47,239.49,305300001.0
2007-05-21 19:40:00,239.49,239.5,239.44,239.44,429999998.0
2007-05-21 19:41:00,239.46,239.51,239.46,239.49,79200001.0
2007-05-21 19:42:00,239.49,239.49,239.46,239.46,452200000.0
2007-05-21 19:43:00,239.46,239.46,239.45,239.45,97200000.0
2007-05-21 19:44:00,239.46,239.46,239.43,239.43,154000000.0
2007-05-21 19:45:00,239.43,239.46,239.43,239.45,409600000.0
2007-05-21 19:46:00,239.455,239.455,239.42,239.45,384900001.0
2007-05-21 19:47:00,239.45,239.46,239.43,239.45,470299999.0
2007-05-21 19:48:00,239.45,239.46,239.43,239.43,159000002.0
2007-05-21 19:49:00,239.44,239.44,239.37,239.41,797299998.0
2007-05-21 19:50:00,239.4,239.41,239.39,239.39,208200000.0
2007-05-21 19:51:00,239.39,239.39,239.37,239.37,130400000.0
2007-05-21 19:52:00,239.37,239.38,239.37,239.375,104800000.0
2007-05-21 19:53:00,239.375,239.38,239.37,239.37,79800002.0
2007-05-21 19:54:00,239.38,239.38,239.36,239.36,59200000.0
2007-05-21 19:55:00,239.365,239.38,239.36,239.37,256200001.0
2007-05-21 19:56:00,239.38,239.38,239.36,239.37,222700001.0
2007-05-21 19:57:00,239.37,239.39,239.355,239.38,229299999.0
2007-05-21 19:58:00,239.395,239.41,239.38,239.39,739099994.0
2007-05-21 19:59:00,239.39,239.395,239.385,239.39,172400000.0
2007-05-21 20:00:00,239.39,239.4,239.38,239.395,226800000.0
2007-05-21 20:01:00,239.39,239.39,239.38,239.39,215200000.0
2007-05-21 20:02:00,239.39,239.39,239.37,239.37,87300001.0
2007-05-21 20:03:00,239.38,239.38,239.38,239.38,24600000.0
2007-05-21 20:04:00,239.38,239.4,239.38,239.4,284399999.0
2007-05-21 20:05:00,239.4,239.42,239.4,239.41,341500002.0
2007-05-21 20:06:00,239.41,239.42,239.385,239.395,561299999.0
2007-05-21 20:07:00,239.395,239.43,239.395,239.42,346300000.0
2007-05-21 20:08:00,239.43,239.475,239.4,239.4,1030699994.0
2007-05-21 20:09:00,239.4,239.43,239.39,239.41,818799999.0
2007-05-21 20:10:00,239.43,239.44,239.42,239.44,104500000.0
2007-05-21 20:11:00,239.44,239.44,239.43,239.44,31500000.0
2007-05-21 20:12:00,239.44,239.46,239.39,239.39,930299997.0
2007-05-21 20:13:00,239.39,239.45,239.39,239.45,181000000.0
2007-05-21 20:14:00,239.45,239.46,239.41,239.44,839300002.0
2007-05-21 20:15:00,239.44,239.44,239.4,239.43,877900001.0
2007-05-21 20:16:00,239.43,239.44,239.43,239.44,22800000.0
2007-05-21 20:17:00,239.44,239.48,239.425,239.46,1521099999.0
2007-05-21 20:18:00,239.46,239.48,239.46,239.48,1306199998.0
2007-05-21 20:19:00,239.48,239.48,239.45,239.45,920899994.0
2007-05-21 20:20:00,239.45,239.46,239.41,239.415,748600009.0
2007-05-21 20:21:00,239.415,239.45,239.39,239.41,798999999.0
2007-05-21 20:22:00,239.41,239.42,239.395,239.41,368199999.0
2007-05-21 20:23:00,239.41,239.42,239.4,239.41,378000001.0
2007-05-21 20:24:00,239.41,239.42,239.38,239.395,276300001.0
2007-05-21 20:25:00,239.39,239.39,239.39,239.39,88600000.0
2007-05-21 20:26:00,239.39,239.39,239.35,239.35,361200000.0
2007-05-21 20:27:00,239.35,239.37,239.33,239.37,399000001.0
2007-05-21 20:28:00,239.37,239.39,239.37,239.39,471800001.0
2007-05-21 20:29:00,239.39,239.39,239.36,239.38,514300000.0
2007-05-21 20:30:00,239.38,239.38,239.36,239.36,276800001.0
2007-05-21 20:31:00,239.365,239.39,239.36,239.37,263400000.0
2007-05-21 20:32:00,239.37,239.37,239.37,239.37,103000000.0
2007-05-21 20:33:00,239.39,239.39,239.37,239.37,37700000.0
2007-05-21 20:34:00,239.37,239.39,239.37,239.39,52200000.0
2007-05-21 20:35:00,239.39,239.41,239.385,239.4,207999999.0
2007-05-21 20:36:00,239.41,239.41,239.39,239.39,55200000.0
2007-05-21 20:37:00,239.39,239.4,239.39,239.4,117200000.0
2007-05-21 20:38:00,239.41,239.42,239.385,239.39,286099999.0
2007-05-21 20:39:00,239.39,239.42,239.39,239.39,246800001.0
2007-05-21 20:40:00,239.4,239.41,239.4,239.4,96800000.0
2007-05-21 20:41:00,239.4,239.42,239.4,239.41,141800000.0
2007-05-21 20:42:00,239.41,239.42,239.41,239.41,65300000.0
2007-05-21 20:43:00,239.41,239.42,239.4,239.4,91200000.0
2007-05-21 20:44:00,239.41,239.41,239.4,239.4,29600000.0
2007-05-21 20:45:00,239.41,239.41,239.39,239.4,129600000.0
2007-05-21 20:46:00,239.39,239.39,239.37,239.37,58400000.0
2007-05-21 20:47:00,239.37,239.38,239.37,239.37,345200000.0
2007-05-21 20:48:00,239.37,239.39,239.37,239.39,44999998.0
2007-05-21 20:49:00,239.318,239.358,239.318,239.34,104500000.0
2007-05-21 20:50:00,239.37,239.37,239.35,239.36,165000000.0
2007-05-21 20:51:00,239.36,239.36,239.34,239.34,293099999.0
2007-05-21 20:52:00,239.34,239.38,239.32,239.35,1590500001.0
2007-05-21 20:53:00,239.35,239.36,239.33,239.35,352100001.0
2007-05-21 20:54:00,239.35,239.36,239.3,239.33,190300000.0
2007-05-21 20:55:00,239.33,239.35,239.28,239.29,981299997.0
2007-05-21 20:56:00,239.29,239.33,239.29,239.32,213900000.0
2007-05-21 20:57:00,239.33,239.35,239.3,239.31,1597800001.0
2007-05-21 20:58:00,239.31,239.34,239.29,239.3,755400003.0
2007-05-21 20:59:00,239.3,239.31,239.29,239.3,366600000.0
2007-05-21 21:00:00,239.3,239.31,239.29,239.3,326899999.0
2007-05-21 21:01:00,239.3,239.3,239.28,239.29,111600000.0
2007-05-21 21:02:00,239.3,239.3,239.29,239.29,48000000.0
2007-05-21 21:03:00,239.29,239.29,239.25,239.26,515399999.0
2007-05-21 21:04:00,239.26,239.29,239.26,239.27,405000001.0
2007-05-21 21:05:00,239.275,239.28,239.25,239.25,173399999.0
2007-05-21 21:06:00,239.25,239.25,239.24,239.25,558800000.0
2007-05-21 21:07:00,239.25,239.25,239.25,239.25,43200000.0
2007-05-21 21:08:00,239.24,239.25,239.23,239.25,82600000.0
2007-05-21 21:09:00,239.25,239.25,239.21,239.21,150300000.0
2007-05-21 21:10:00,239.23,239.23,239.23,239.23,65400000.0
2007-05-21 21:11:00,239.23,239.24,239.23,239.24,36500000.0
2007-05-21 21:12:00,239.24,239.25,239.23,239.23,86700000.0
2007-05-21 21:13:00,239.181,239.21,239.176,239.192,580800000.0
2007-05-21 21:14:00,239.23,239.24,239.22,239.24,204400000.0
2007-05-21 21:15:00,239.24,239.26,239.24,239.26,112000000.0
2007-05-21 21:16:00,239.26,239.27,239.26,239.26,59200000.0
2007-05-21 21:17:00,239.26,239.26,239.23,239.23,28500000.0
2007-05-21 21:18:00,239.23,239.23,239.23,239.23,46900000.0
2007-05-21 21:19:00,239.195,239.2,239.18,239.185,217900000.0
2007-05-21 21:20:00,239.23,239.26,239.23,239.26,27900000.0
2007-05-21 21:21:00,239.27,239.31,239.27,239.29,117300001.0
2007-05-21 21:22:00,239.29,239.31,239.28,239.29,113700000.0
2007-05-21 21:23:00,239.29,239.31,239.28,239.3,125199999.0
2007-05-21 21:24:00,239.3,239.31,239.3,239.31,24600000.0
2007-05-21 21:25:00,239.3,239.3,239.3,239.3,16000000.0
2007-05-21 21:26:00,239.3,239.3,239.3,239.3,24000000.0
2007-05-21 21:27:00,239.29,239.29,239.27,239.27,129400000.0
2007-05-21 21:28:00,239.27,239.27,239.22,239.22,160399997.0
2007-05-21 21:29:00,239.23,239.23,239.23,239.23,257200000.0
2007-05-21 21:30:00,239.23,239.24,239.23,239.23,104300000.0
2007-05-21 21:31:00,239.23,239.23,239.23,239.23,17200000.0
2007-05-21 21:32:00,239.23,239.23,239.22,239.22,92500000.0
2007-05-21 21:33:00,239.23,239.23,239.23,239.23,35900000.0
2007-05-21 21:34:00,239.23,239.255,239.23,239.25,201500000.0
2007-05-21 21:35:00,239.25,239.27,239.25,239.26,51400000.0
2007-05-21 21:36:00,239.26,239.29,239.23,239.25,349700000.0
2007-05-21 21:37:00,239.25,239.25,239.23,239.24,250099998.0
2007-05-21 21:38:00,239.24,239.24,239.23,239.23,102100000.0
2007-05-21 21:39:00,239.23,239.235,239.23,239.23,233999997.0
2007-05-21 21:40:00,239.23,239.24,239.23,239.24,88399999.0
2007-05-21 21:41:00,239.25,239.27,239.25,239.27,159100000.0
2007-05-21 21:42:00,239.26,239.3,239.26,239.3,92400000.0
2007-05-21 21:43:00,239.33,239.33,239.3,239.31,140000001.0
2007-05-21 21:44:00,239.31,239.32,239.31,239.32,122000000.0
2007-05-21 21:45:00,239.306,239.32,239.294,239.308,216000000.0
2007-05-21 21:46:00,239.32,239.34,239.315,239.315,396900000.0
2007-05-21 21:47:00,239.315,239.34,239.315,239.32,332400000.0
2007-05-21 21:48:00,239.32,239.34,239.32,239.335,235900001.0
2007-05-21 21:49:00,239.34,239.34,239.32,239.32,134300000.0
2007-05-21 21:50:00,239.32,239.34,239.32,239.32,97700000.0
2007-05-21 21:51:00,239.32,239.34,239.3,239.3,81300000.0
2007-05-21 21:52:00,239.29,239.29,239.26,239.29,136800000.0
2007-05-21 21:53:00,239.3,239.3,239.3,239.3,13800000.0
2007-05-21 21:54:00,239.31,239.31,239.3,239.31,44700000.0
2007-05-21 21:55:00,239.31,239.31,239.3,239.3,239600000.0
2007-05-21 21:56:00,239.31,239.34,239.29,239.29,363500002.0
2007-05-21 21:57:00,239.31,239.32,239.27,239.3,361599999.0
2007-05-21 21:58:00,239.3,239.33,239.3,239.33,118300000.0
2007-05-21 21:59:00,239.33,239.35,239.32,239.34,262000000.0
2007-05-21 22:00:00,239.34,239.34,239.32,239.34,91700000.0
2007-05-21 22:01:00,239.34,239.34,239.34,239.34,124800000.0
2007-05-21 22:02:00,239.34,239.35,239.34,239.35,15200000.0
2007-05-21 22:03:00,239.35,239.35,239.35,239.35,22400000.0
2007-05-21 22:04:00,239.35,239.35,239.33,239.35,82700000.0
2007-05-21 22:05:00,239.35,239.35,239.32,239.32,157100000.0
2007-05-21 22:06:00,239.306,239.307,239.274,239.307,226900000.0
2007-05-21 22:07:00,239.302,239.302,239.283,239.283,36800000.0
2007-05-21 22:08:00,239.32,239.33,239.31,239.31,89500000.0
2007-05-21 22:09:00,239.31,239.32,239.31,239.32,294300000.0
2007-05-21 22:10:00,239.32,239.32,239.3,239.31,322499997.0
2007-05-21 22:11:00,239.31,239.31,239.3,239.31,69500000.0
2007-05-21 22:12:00,239.31,239.31,239.26,239.26,321699999.0
2007-05-21 22:13:00,239.26,239.27,239.26,239.27,103100001.0
2007-05-21 22:14:00,239.28,239.31,239.27,239.28,421500000.0
2007-05-21 22:15:00,239.29,239.29,239.28,239.28,82500000.0
2007-05-21 22:16:00,239.285,239.31,239.27,239.27,146700001.0
2007-05-21 22:17:00,239.27,239.29,239.27,239.28,104400000.0
2007-05-21 22:18:00,239.28,239.28,239.28,239.28,13600000.0
2007-05-21 22:19:00,239.28,239.28,239.28,239.28,249199999.0
2007-05-21 22:20:00,239.3,239.33,239.29,239.31,151600000.0
2007-05-21 22:21:00,239.31,239.33,239.31,239.33,89100000.0
2007-05-21 22:22:00,239.325,239.37,239.325,239.355,283499998.0
2007-05-21 22:23:00,239.35,239.35,239.34,239.34,26400000.0
2007-05-21 22:24:00,239.34,239.34,239.33,239.33,30400000.0
2007-05-21 22:25:00,239.33,239.33,239.33,239.33,10000000.0
2007-05-21 22:26:00,239.32,239.33,239.313,239.323,287900000.0
2007-05-21 22:27:00,239.33,239.34,239.33,239.34,114800000.0
2007-05-21 22:28:00,239.34,239.35,239.33,239.34,165300003.0
2007-05-21 22:29:00,239.35,239.35,239.34,239.35,161200000.0
2007-05-21 22:30:00,239.35,239.36,239.345,239.36,77200000.0
2007-05-21 22:31:00,239.36,239.36,239.35,239.36,74000000.0
2007-05-21 22:32:00,239.36,239.4,239.36,239.38,206800000.0
2007-05-21 22:33:00,239.38,239.39,239.38,239.39,31600000.0
2007-05-21 22:34:00,239.39,239.39,239.39,239.39,22400000.0
2007-05-21 22:35:00,239.39,239.415,239.39,239.41,92000000.0
2007-05-21 22:36:00,239.42,239.42,239.41,239.41,54800000.0
2007-05-21 22:37:00,239.41,239.41,239.41,239.41,8000000.0
2007-05-21 22:38:00,239.42,239.42,239.395,239.395,32000000.0
2007-05-21 22:39:00,239.4,239.4,239.39,239.39,89299998.0
2007-05-21 22:40:00,239.395,239.41,239.37,239.39,247999998.0
2007-05-21 22:41:00,239.41,239.41,239.38,239.39,243700001.0
2007-05-21 22:42:00,239.39,239.39,239.38,239.39,87700001.0
2007-05-21 22:43:00,239.39,239.41,239.39,239.39,89400000.0
2007-05-21 22:44:00,239.39,239.39,239.39,239.39,27400000.0
2007-05-21 22:45:00,239.39,239.395,239.39,239.395,37600000.0
2007-05-21 22:46:00,239.42,239.43,239.41,239.42,80100000.0
2007-05-21 22:47:00,239.42,239.45,239.42,239.45,75700000.0
2007-05-21 22:48:00,239.45,239.46,239.45,239.45,291599997.0
2007-05-21 22:49:00,239.46,239.485,239.44,239.47,961199996.0
2007-05-21 22:50:00,239.47,239.47,239.435,239.46,338499999.0
2007-05-21 22:51:00,239.47,239.47,239.44,239.46,246099999.0
2007-05-21 22:52:00,239.46,239.46,239.44,239.46,432199996.0
2007-05-21 22:53:00,239.47,239.47,239.44,239.45,225200001.0
2007-05-21 22:54:00,239.45,239.47,239.45,239.46,206500000.0
2007-05-21 22:55:00,239.46,239.46,239.44,239.45,362200000.0
2007-05-21 22:56:00,239.445,239.45,239.435,239.44,79100000.0
2007-05-21 22:57:00,239.45,239.455,239.435,239.435,194300000.0
2007-05-21 22:58:00,239.44,239.445,239.44,239.445,14000000.0
2007-05-21 22:59:00,239.44,239.44,239.44,239.44,40800000.0
2007-05-21 23:00:00,239.44,239.46,239.44,239.45,73200000.0
2007-05-21 23:01:00,239.45,239.46,239.44,239.44,31500000.0
2007-05-21 23:02:00,239.46,239.46,239.45,239.45,8800000.0
2007-05-21 23:03:00,239.47,239.48,239.46,239.46,20700000.0
2007-05-21 23:04:00,239.46,239.49,239.43,239.44,258500000.0
2007-05-21 23:05:00,239.44,239.45,239.44,239.44,18100000.0
2007-05-21 23:06:00,239.44,239.46,239.44,239.44,41000000.0
2007-05-21 23:07:00,239.44,239.44,239.44,239.44,500000.0
2007-05-21 23:08:00,239.45,239.46,239.44,239.45,135500000.0
2007-05-21 23:09:00,239.44,239.47,239.44,239.45,88800000.0
2007-05-21 23:10:00,239.46,239.46,239.45,239.45,8800000.0
2007-05-21 23:11:00,239.428,239.447,239.426,239.433,608799999.0
2007-05-21 23:12:00,239.465,239.465,239.45,239.45,64400000.0
2007-05-21 23:13:00,239.45,239.47,239.44,239.47,195000000.0
2007-05-21 23:14:00,239.47,239.47,239.46,239.46,239200000.0
2007-05-21 23:15:00,239.47,239.49,239.46,239.49,141200000.0
2007-05-21 23:16:00,239.495,239.495,239.43,239.43,137300001.0
2007-05-21 23:17:00,239.44,239.44,239.43,239.44,12800000.0
2007-05-21 23:18:00,239.44,239.44,239.405,239.43,108000000.0
2007-05-21 23:19:00,239.43,239.45,239.415,239.415,127500000.0
2007-05-21 23:20:00,239.415,239.42,239.4,239.4,143100000.0
2007-05-21 23:21:00,239.4,239.4,239.39,239.4,88199998.0
2007-05-21 23:22:00,239.4,239.4,239.4,239.4,4700000.0
2007-05-21 23:23:00,239.4,239.4,239.4,239.4,3000000.0
2007-05-21 23:24:00,239.4,239.4,239.335,239.35,67900000.0
2007-05-21 23:25:00,239.4,239.4,239.38,239.38,6200000.0
2007-05-21 23:26:00,239.4,239.4,239.4,239.4,2000000.0
2007-05-21 23:27:00,239.38,239.4,239.38,239.4,7400000.0
2007-05-21 23:28:00,239.4,239.4,239.38,239.38,2300000.0
2007-05-21 23:29:00,239.4,239.4,239.35,239.4,10700000.0
2007-05-21 23:30:00,239.4,239.4,239.38,239.4,4300000.0
2007-05-21 23:31:00,239.4,239.4,239.4,239.4,2000000.0
2007-05-21 23:32:00,239.4,239.4,239.4,239.4,15800000.0
2007-05-21 23:33:00,239.4,239.4,239.4,239.4,8500000.0
2007-05-21 23:34:00,239.4,239.4,239.4,239.4,4000000.0
2007-05-21 23:35:00,239.34,239.347,239.317,239.326,83299999.0
2007-05-21 23:36:00,239.343,239.364,239.339,239.342,417600000.0
2007-05-21 23:37:00,239.4,239.4,239.4,239.4,5000000.0
2007-05-21 23:38:00,239.4,239.4,239.38,239.38,1300000.0
2007-05-21 23:39:00,239.38,239.38,239.38,239.38,800000.0
2007-05-21 23:40:00,239.38,239.38,239.38,239.38,14400000.0
2007-05-21 23:41:00,239.38,239.38,239.35,239.35,20800000.0
2007-05-21 23:42:00,239.35,239.38,239.34,239.35,33300000.0
2007-05-21 23:43:00,239.38,239.38,239.38,239.38,800000.0
2007-05-21 23:44:00,239.38,239.38,239.35,239.35,9200000.0
2007-05-21 23:45:00,239.38,239.38,239.38,239.38,800000.0
2007-05-21 23:46:00,239.38,239.38,239.35,239.35,6000000.0
2007-05-21 23:47:00,239.38,239.38,239.35,239.38,22400000.0
2007-05-21 23:48:00,239.38,239.44,239.38,239.405,29600000.0
2007-05-21 23:49:00,239.405,239.44,239.4,239.43,100400000.0
2007-05-21 23:50:00,239.43,239.43,239.405,239.425,52000000.0
2007-05-21 23:51:00,239.425,239.435,239.405,239.43,92400000.0
2007-05-21 23:52:00,239.43,239.44,239.43,239.44,30000000.0
2007-05-21 23:53:00,239.45,239.45,239.44,239.45,66000000.0
2007-05-21 23:54:00,239.475,239.505,239.44,239.46,81600000.0
2007-05-21 23:55:00,239.46,239.46,239.46,239.46,26400000.0
2007-05-21 23:56:00,239.46,239.46,239.45,239.45,46400000.0
2007-05-21 23:57:00,239.45,239.45,239.43,239.44,77100000.0
2007-05-21 23:58:00,239.43,239.43,239.4,239.4,172499997.0
2007-05-21 23:59:00,239.42,239.42,239.42,239.42,13200000.0
2007-05-22 00:00:00,239.425,239.425,239.4,239.41,110100000.0
2007-05-22 00:01:00,239.41,239.43,239.41,239.42,73200000.0
2007-05-22 00:02:00,239.42,239.43,239.42,239.42,68800000.0
2007-05-22 00:03:00,239.44,239.44,239.42,239.43,153000000.0
2007-05-22 00:04:00,239.42,239.425,239.4,239.405,77100000.0
2007-05-22 00:05:00,239.41,239.43,239.41,239.42,286000000.0
2007-05-22 00:06:00,239.404,239.415,239.384,239.407,154900000.0
2007-05-22 00:07:00,239.425,239.425,239.41,239.42,74600000.0
2007-05-22 00:08:00,239.42,239.45,239.42,239.43,51200000.0
2007-05-22 00:09:00,239.43,239.43,239.42,239.43,40000000.0
2007-05-22 00:10:00,239.435,239.45,239.43,239.43,112200000.0
2007-05-22 00:11:00,239.435,239.435,239.42,239.42,65600000.0
2007-05-22 00:12:00,239.425,239.425,239.39,239.39,76400000.0
2007-05-22 00:13:00,239.39,239.425,239.39,239.41,161600000.0
2007-05-22 00:14:00,239.387,239.395,239.377,239.377,191699999.0
2007-05-22 00:15:00,239.415,239.43,239.405,239.41,44800000.0
2007-05-22 00:16:00,239.42,239.425,239.4,239.41,45600000.0
2007-05-22 00:17:00,239.405,239.45,239.405,239.45,62400000.0
2007-05-22 00:18:00,239.45,239.47,239.39,239.39,126900000.0
2007-05-22 00:19:00,239.395,239.41,239.38,239.38,81200000.0
2007-05-22 00:20:00,239.38,239.39,239.38,239.38,33600000.0
2007-05-22 00:21:00,239.38,239.38,239.34,239.34,54800000.0
2007-05-22 00:22:00,239.36,239.36,239.35,239.35,29600000.0
2007-05-22 00:23:00,239.304,239.327,239.304,239.327,146600000.0
2007-05-22 00:24:00,239.327,239.336,239.296,239.296,231900000.0
2007-05-22 00:25:00,239.37,239.38,239.36,239.38,50700000.0
2007-05-22 00:26:00,239.38,239.38,239.37,239.38,67900000.0
2007-05-22 00:27:00,239.38,239.38,239.37,239.38,44600000.0
2007-05-22 00:28:00,239.38,239.38,239.37,239.37,112600000.0
2007-05-22 00:29:00,239.37,239.39,239.37,239.38,93200000.0
2007-05-22 00:30:00,239.395,239.395,239.37,239.38,54400000.0
2007-05-22 00:31:00,239.38,239.41,239.37,239.4,82800000.0
2007-05-22 00:32:00,239.405,239.425,239.405,239.41,49200000.0
2007-05-22 00:33:00,239.42,239.44,239.39,239.39,100000000.0
2007-05-22 00:34:00,239.42,239.42,239.41,239.41,26000000.0
2007-05-22 00:35:00,239.41,239.41,239.4,239.41,68800000.0
2007-05-22 00:36:00,239.42,239.42,239.395,239.395,91200000.0
2007-05-22 00:37:00,239.4,239.4,239.4,239.4,2400000.0
2007-05-22 00:38:00,239.4,239.4,239.36,239.36,72700000.0
2007-05-22 00:39:00,239.36,239.36,239.33,239.34,121000000.0
2007-05-22 00:40:00,239.36,239.36,239.33,239.36,27100000.0
2007-05-22 00:41:00,239.36,239.37,239.36,239.37,500000.0
2007-05-22 00:42:00,239.37,239.38,239.35,239.37,43400000.0
2007-05-22 00:43:00,239.39,239.39,239.345,239.345,121000000.0
2007-05-22 00:44:00,239.35,239.405,239.345,239.405,167500000.0
2007-05-22 00:45:00,239.405,239.405,239.37,239.405,107300000.0
2007-05-22 00:46:00,239.405,239.405,239.36,239.37,327699998.0
2007-05-22 00:47:00,239.375,239.4,239.37,239.38,290800002.0
2007-05-22 00:48:00,239.38,239.41,239.37,239.41,329100001.0
2007-05-22 00:49:00,239.41,239.425,239.41,239.41,434099997.0
2007-05-22 00:50:00,239.42,239.43,239.41,239.43,96800000.0
2007-05-22 00:51:00,239.42,239.44,239.41,239.43,247600000.0
2007-05-22 00:52:00,239.44,239.45,239.43,239.44,175199996.0
2007-05-22 00:53:00,239.44,239.445,239.415,239.43,418900000.0
2007-05-22 00:54:00,239.43,239.445,239.41,239.44,277999998.0
2007-05-22 00:55:00,239.445,239.45,239.43,239.44,126400000.0
2007-05-22 00:56:00,239.401,239.436,239.391,239.411,66800000.0
2007-05-22 00:57:00,239.445,239.445,239.43,239.44,97200000.0
2007-05-22 00:58:00,239.44,239.45,239.43,239.44,205600000.0
2007-05-22 00:59:00,239.44,239.46,239.44,239.445,452199997.0
2007-05-22 01:00:00,239.445,239.47,239.44,239.46,416900002.0
2007-05-22 01:01:00,239.47,239.475,239.43,239.43,75500000.0
2007-05-22 01:02:00,239.43,239.465,239.43,239.46,44600000.0
2007-05-22 01:03:00,239.445,239.482,239.445,239.445,162100000.0
2007-05-22 01:04:00,239.429,239.441,239.412,239.43,198200000.0
2007-05-22 01:05:00,239.47,239.47,239.465,239.465,13200000.0
2007-05-22 01:06:00,239.433,239.447,239.414,239.414,167000000.0
2007-05-22 01:07:00,239.46,239.46,239.455,239.455,10400000.0
2007-05-22 01:08:00,239.455,239.475,239.455,239.47,40000000.0
2007-05-22 01:09:00,239.432,239.433,239.419,239.421,285200002.0
2007-05-22 01:10:00,239.48,239.495,239.48,239.495,78000000.0
2007-05-22 01:11:00,239.495,239.505,239.485,239.485,135500000.0
2007-05-22 01:12:00,239.49,239.495,239.46,239.46,85200000.0
2007-05-22 01:13:00,239.46,239.49,239.46,239.49,67600000.0
2007-05-22 01:14:00,239.49,239.49,239.46,239.47,100800000.0
2007-05-22 01:15:00,239.48,239.49,239.48,239.49,121600000.0
2007-05-22 01:16:00,239.49,239.49,239.47,239.47,26400000.0
2007-05-22 01:17:00,239.47,239.47,239.44,239.46,64800000.0
2007-05-22 01:18:00,239.47,239.47,239.43,239.45,166800000.0
2007-05-22 01:19:00,239.45,239.47,239.43,239.44,93300000.0
2007-05-22 01:20:00,239.45,239.46,239.43,239.44,305600000.0
2007-05-22 01:21:00,239.44,239.45,239.43,239.445,157400000.0
2007-05-22 01:22:00,239.45,239.46,239.43,239.45,150700000.0
2007-05-22 01:23:00,239.46,239.46,239.46,239.46,15200000.0
2007-05-22 01:24:00,239.46,239.48,239.46,239.48,69200000.0
2007-05-22 01:25:00,239.48,239.48,239.45,239.45,88400000.0
2007-05-22 01:26:00,239.45,239.47,239.43,239.43,117600000.0
2007-05-22 01:27:00,239.425,239.425,239.38,239.39,210000000.0
2007-05-22 01:28:00,239.4,239.4,239.39,239.4,50800000.0
2007-05-22 01:29:00,239.4,239.41,239.38,239.39,217200000.0
2007-05-22 01:30:00,239.39,239.39,239.37,239.39,191200000.0
2007-05-22 01:31:00,239.39,239.41,239.37,239.4,166000000.0
2007-05-22 01:32:00,239.4,239.4,239.38,239.4,213500000.0
2007-05-22 01:33:00,239.4,239.42,239.4,239.42,71500001.0
2007-05-22 01:34:00,239.42,239.42,239.39,239.39,54400000.0
2007-05-22 01:35:00,239.39,239.41,239.39,239.41,62700000.0
2007-05-22 01:36:00,239.41,239.41,239.4,239.4,25200000.0
2007-05-22 01:37:00,239.4,239.41,239.38,239.385,86000000.0
2007-05-22 01:38:00,239.385,239.41,239.36,239.39,218800000.0
2007-05-22 01:39:00,239.4,239.4,239.39,239.39,14800000.0
2007-05-22 01:40:00,239.36,239.363,239.337,239.353,67900001.0
2007-05-22 01:41:00,239.39,239.41,239.39,239.405,39200000.0
2007-05-22 01:42:00,239.405,239.41,239.4,239.41,37600000.0
2007-05-22 01:43:00,239.41,239.41,239.37,239.38,57300000.0
2007-05-22 01:44:00,239.38,239.38,239.345,239.345,196300000.0
2007-05-22 01:45:00,239.345,239.37,239.345,239.36,121200000.0
2007-05-22 01:46:00,239.327,239.35,239.318,239.35,219150000.0
2007-05-22 01:47:00,239.36,239.39,239.34,239.35,219300000.0
2007-05-22 01:48:00,239.35,239.38,239.34,239.38,285100000.0
2007-05-22 01:49:00,239.38,239.4,239.365,239.4,225100000.0
2007-05-22 01:50:00,239.4,239.4,239.39,239.39,18000000.0
2007-05-22 01:51:00,239.36,239.37,239.331,239.354,218699999.0
2007-05-22 01:52:00,239.39,239.39,239.39,239.39,44800000.0
2007-05-22 01:53:00,239.39,239.41,239.39,239.4,65600000.0
2007-05-22 01:54:00,239.4,239.43,239.4,239.41,81600000.0
2007-05-22 01:55:00,239.4,239.43,239.4,239.41,100000000.0
2007-05-22 01:56:00,239.41,239.42,239.4,239.42,38400000.0
2007-05-22 01:57:00,239.43,239.43,239.43,239.43,8400000.0
2007-05-22 01:58:00,239.43,239.43,239.42,239.43,70400000.0
2007-05-22 01:59:00,239.42,239.47,239.4,239.45,529799999.0
2007-05-22 02:00:00,239.445,239.46,239.43,239.43,300900000.0
2007-05-22 02:01:00,239.43,239.45,239.43,239.45,176800000.0
2007-05-22 02:02:00,239.45,239.45,239.41,239.42,422800001.0
2007-05-22 02:03:00,239.43,239.45,239.43,239.45,74800000.0
2007-05-22 02:04:00,239.45,239.45,239.41,239.41,186800000.0
2007-05-22 02:05:00,239.405,239.44,239.38,239.44,598650002.0
2007-05-22 02:06:00,239.44,239.46,239.43,239.45,225500000.0
2007-05-22 02:07:00,239.44,239.47,239.43,239.45,550099997.0
2007-05-22 02:08:00,239.45,239.46,239.41,239.41,224899999.0
2007-05-22 02:09:00,239.41,239.44,239.4,239.4,287375000.0
2007-05-22 02:10:00,239.4,239.44,239.39,239.42,371700000.0
2007-05-22 02:11:00,239.42,239.44,239.41,239.41,324000000.0
2007-05-22 02:12:00,239.41,239.42,239.38,239.4,186600000.0
2007-05-22 02:13:00,239.4,239.4,239.35,239.37,236725000.0
2007-05-22 02:14:00,239.37,239.38,239.355,239.37,482275000.0
2007-05-22 02:15:00,239.37,239.38,239.37,239.37,103350000.0
2007-05-22 02:16:00,239.37,239.37,239.36,239.36,12675000.0
2007-05-22 02:17:00,239.36,239.39,239.36,239.38,101625000.0
2007-05-22 02:18:00,239.39,239.42,239.39,239.41,215000000.0
2007-05-22 02:19:00,239.41,239.41,239.4,239.4,60700001.0
2007-05-22 02:20:00,239.4,239.41,239.39,239.4,121400000.0
2007-05-22 02:21:00,239.42,239.42,239.39,239.4,320600001.0
2007-05-22 02:22:00,239.4,239.4,239.39,239.4,169600001.0
2007-05-22 02:23:00,239.4,239.41,239.38,239.39,711600002.0
2007-05-22 02:24:00,239.4,239.41,239.385,239.385,634600011.0
2007-05-22 02:25:00,239.39,239.4,239.39,239.39,80300000.0
2007-05-22 02:26:00,239.4,239.41,239.39,239.41,390100000.0
2007-05-22 02:27:00,239.41,239.42,239.4,239.42,173399999.0
2007-05-22 02:28:00,239.42,239.42,239.4,239.42,84000000.0
2007-05-22 02:29:00,239.42,239.42,239.4,239.41,116500000.0
2007-05-22 02:30:00,239.41,239.42,239.395,239.4,206300000.0
2007-05-22 02:31:00,239.41,239.41,239.4,239.4,68400000.0
2007-05-22 02:32:00,239.41,239.41,239.385,239.395,276599998.0
2007-05-22 02:33:00,239.395,239.4,239.39,239.4,52300000.0
2007-05-22 02:34:00,239.4,239.41,239.4,239.4,132500000.0
2007-05-22 02:35:00,239.4,239.41,239.4,239.41,44900000.0
2007-05-22 02:36:00,239.42,239.44,239.4,239.42,645499997.0
2007-05-22 02:37:00,239.42,239.42,239.38,239.38,215475001.0
2007-05-22 02:38:00,239.39,239.39,239.39,239.39,375000.0
2007-05-22 02:39:00,239.39,239.39,239.36,239.37,95450000.0
2007-05-22 02:40:00,239.34,239.34,239.314,239.314,152000000.0
2007-05-22 02:41:00,239.37,239.41,239.37,239.4,684299998.0
2007-05-22 02:42:00,239.4,239.41,239.4,239.4,168400000.0
2007-05-22 02:43:00,239.4,239.4,239.39,239.39,79600001.0
2007-05-22 02:44:00,239.395,239.43,239.395,239.43,221700000.0
2007-05-22 02:45:00,239.43,239.44,239.43,239.43,195999998.0
2007-05-22 02:46:00,239.45,239.45,239.41,239.41,387899999.0
2007-05-22 02:47:00,239.41,239.43,239.41,239.41,408400000.0
2007-05-22 02:48:00,239.41,239.43,239.41,239.41,330099999.0
2007-05-22 02:49:00,239.41,239.43,239.4,239.43,587100001.0
2007-05-22 02:50:00,239.42,239.42,239.395,239.4,271300001.0
2007-05-22 02:51:00,239.41,239.41,239.41,239.41,5500000.0
2007-05-22 02:52:00,239.41,239.42,239.4,239.4,143899999.0
2007-05-22 02:53:00,239.41,239.44,239.41,239.44,160800000.0
2007-05-22 02:54:00,239.44,239.44,239.4,239.415,269900000.0
2007-05-22 02:55:00,239.4,239.42,239.39,239.42,192800000.0
2007-05-22 02:56:00,239.42,239.46,239.42,239.46,178600000.0
2007-05-22 02:57:00,239.46,239.46,239.415,239.42,405199999.0
2007-05-22 02:58:00,239.42,239.43,239.42,239.43,253200002.0
2007-05-22 02:59:00,239.43,239.43,239.395,239.395,279500003.0
2007-05-22 03:00:00,239.41,239.42,239.41,239.41,90000000.0
2007-05-22 03:01:00,239.41,239.42,239.39,239.4,757000000.0
2007-05-22 03:02:00,239.4,239.41,239.39,239.41,299099997.0
2007-05-22 03:03:00,239.41,239.41,239.39,239.39,89800000.0
2007-05-22 03:04:00,239.39,239.42,239.39,239.41,368299989.0
2007-05-22 03:05:00,239.41,239.43,239.4,239.42,316600000.0
2007-05-22 03:06:00,239.42,239.42,239.39,239.4,366799996.0
2007-05-22 03:07:00,239.41,239.41,239.39,239.41,186300001.0
2007-05-22 03:08:00,239.41,239.41,239.39,239.4,170200000.0
2007-05-22 03:09:00,239.4,239.4,239.38,239.4,134700000.0
2007-05-22 03:10:00,239.362,239.38,239.346,239.36,255900002.0
2007-05-22 03:11:00,239.4,239.41,239.4,239.41,125900000.0
2007-05-22 03:12:00,239.42,239.42,239.42,239.42,54400000.0
2007-05-22 03:13:00,239.42,239.42,239.4,239.41,130400000.0
2007-05-22 03:14:00,239.41,239.41,239.39,239.4,296000004.0
2007-05-22 03:15:00,239.4,239.4,239.34,239.345,643249997.0
2007-05-22 03:16:00,239.34,239.37,239.34,239.36,373350001.0
2007-05-22 03:17:00,239.365,239.39,239.36,239.37,596599999.0
2007-05-22 03:18:00,239.365,239.39,239.35,239.37,673699997.0
2007-05-22 03:19:00,239.37,239.39,239.36,239.37,230500000.0
2007-05-22 03:20:00,239.37,239.38,239.36,239.36,565099999.0
2007-05-22 03:21:00,239.365,239.4,239.365,239.39,232799999.0
2007-05-22 03:22:00,239.4,239.42,239.39,239.41,400500000.0
2007-05-22 03:23:00,239.42,239.43,239.41,239.41,60300000.0
2007-05-22 03:24:00,239.41,239.42,239.4,239.4,164200000.0
2007-05-22 03:25:00,239.41,239.42,239.41,239.41,123600000.0
2007-05-22 03:26:00,239.41,239.41,239.41,239.41,95200000.0
2007-05-22 03:27:00,239.41,239.42,239.41,239.42,80100000.0
2007-05-22 03:28:00,239.45,239.46,239.43,239.46,438200000.0
2007-05-22 03:29:00,239.46,239.46,239.43,239.455,293500001.0
2007-05-22 03:30:00,239.44,239.46,239.43,239.44,215100000.0
2007-05-22 03:31:00,239.43,239.44,239.43,239.43,217900000.0
2007-05-22 03:32:00,239.43,239.43,239.41,239.41,138100000.0
2007-05-22 03:33:00,239.41,239.41,239.39,239.4,272150001.0
2007-05-22 03:34:00,239.4,239.41,239.39,239.41,286574999.0
2007-05-22 03:35:00,239.41,239.43,239.41,239.43,190500000.0
2007-05-22 03:36:00,239.43,239.43,239.4,239.4,129700000.0
2007-05-22 03:37:00,239.41,239.43,239.41,239.42,150800000.0
2007-05-22 03:38:00,239.42,239.42,239.4,239.41,278400000.0
2007-05-22 03:39:00,239.41,239.42,239.41,239.42,19100000.0
2007-05-22 03:40:00,239.42,239.42,239.42,239.42,800000.0
2007-05-22 03:41:00,239.42,239.43,239.42,239.43,68000000.0
2007-05-22 03:42:00,239.43,239.43,239.42,239.42,111300000.0
2007-05-22 03:43:00,239.42,239.42,239.41,239.42,91299997.0
2007-05-22 03:44:00,239.43,239.43,239.405,239.41,62000000.0
2007-05-22 03:45:00,239.4,239.42,239.4,239.4,175799999.0
2007-05-22 03:46:00,239.4,239.4,239.36,239.36,264350001.0
2007-05-22 03:47:00,239.37,239.37,239.35,239.35,76700000.0
2007-05-22 03:48:00,239.35,239.37,239.34,239.37,62475000.0
2007-05-22 03:49:00,239.28,239.33,239.28,239.33,374600000.0
2007-05-22 03:50:00,239.37,239.37,239.37,239.37,375000.0
2007-05-22 03:51:00,239.37,239.39,239.36,239.39,11700000.0
2007-05-22 03:52:00,239.37,239.37,239.36,239.36,45100000.0
2007-05-22 03:53:00,239.36,239.36,239.36,239.36,27400000.0
2007-05-22 03:54:00,239.38,239.39,239.38,239.39,382200000.0
2007-05-22 03:55:00,239.39,239.4,239.38,239.38,310099999.0
2007-05-22 03:56:00,239.38,239.4,239.38,239.38,191399999.0
2007-05-22 03:57:00,239.39,239.42,239.38,239.42,301300000.0
2007-05-22 03:58:00,239.43,239.43,239.42,239.42,381699997.0
2007-05-22 03:59:00,239.42,239.43,239.42,239.43,226200000.0
2007-05-22 04:00:00,239.384,239.433,239.383,239.433,360600000.0
2007-05-22 04:01:00,239.43,239.43,239.43,239.43,163500000.0
2007-05-22 04:02:00,239.404,239.408,239.388,239.388,63200000.0
2007-05-22 04:03:00,239.45,239.45,239.45,239.45,22000000.0
2007-05-22 04:04:00,239.44,239.44,239.42,239.425,119600000.0
2007-05-22 04:05:00,239.42,239.43,239.405,239.42,93600000.0
2007-05-22 04:06:00,239.42,239.43,239.42,239.42,88400000.0
2007-05-22 04:07:00,239.43,239.43,239.41,239.425,411800000.0
2007-05-22 04:08:00,239.42,239.44,239.42,239.44,131300000.0
2007-05-22 04:09:00,239.44,239.44,239.42,239.43,80500000.0
2007-05-22 04:10:00,239.43,239.44,239.43,239.43,79000000.0
2007-05-22 04:11:00,239.41,239.421,239.41,239.421,37200000.0
2007-05-22 04:12:00,239.404,239.417,239.391,239.391,150700000.0
2007-05-22 04:13:00,239.405,239.426,239.395,239.395,105200000.0
2007-05-22 04:14:00,239.43,239.43,239.42,239.42,16800000.0
2007-05-22 04:15:00,239.42,239.44,239.41,239.41,125100000.0
2007-05-22 04:16:00,239.42,239.42,239.42,239.42,84400000.0
2007-05-22 04:17:00,239.425,239.43,239.42,239.42,93900000.0
2007-05-22 04:18:00,239.42,239.44,239.41,239.43,112700000.0
2007-05-22 04:19:00,239.43,239.44,239.42,239.43,154100000.0
2007-05-22 04:20:00,239.44,239.44,239.42,239.43,159500000.0
2007-05-22 04:21:00,239.44,239.44,239.41,239.43,357799999.0
2007-05-22 04:22:00,239.43,239.45,239.42,239.425,137000000.0
2007-05-22 04:23:00,239.44,239.44,239.42,239.43,413400000.0
2007-05-22 04:24:00,239.425,239.425,239.42,239.42,17500000.0
2007-05-22 04:25:00,239.42,239.42,239.41,239.42,171100000.0
2007-05-22 04:26:00,239.42,239.42,239.4,239.4,193600000.0
2007-05-22 04:27:00,239.4,239.4,239.4,239.4,26000000.0
2007-05-22 04:28:00,239.4,239.41,239.4,239.41,23700000.0
2007-05-22 04:29:00,239.354,239.368,239.354,239.367,46400000.0
2007-05-22 04:30:00,239.374,239.375,239.366,239.366,49600000.0
2007-05-22 04:31:00,239.41,239.41,239.4,239.41,12700000.0
2007-05-22 04:32:00,239.41,239.41,239.39,239.39,29300000.0
2007-05-22 04:33:00,239.4,239.4,239.4,239.4,74500000.0
2007-05-22 04:34:00,239.372,239.373,239.352,239.361,53200000.0
2007-05-22 04:35:00,239.4,239.4,239.4,239.4,21000000.0
2007-05-22 04:36:00,239.4,239.42,239.4,239.42,60200000.0
2007-05-22 04:37:00,239.42,239.44,239.42,239.44,53200000.0
2007-05-22 04:38:00,239.43,239.44,239.42,239.42,304500000.0
2007-05-22 04:39:00,239.42,239.42,239.4,239.42,202300000.0
2007-05-22 04:40:00,239.42,239.43,239.42,239.42,121600000.0
2007-05-22 04:41:00,239.43,239.45,239.43,239.44,64900000.0
2007-05-22 04:42:00,239.44,239.47,239.43,239.465,62600000.0
2007-05-22 04:43:00,239.46,239.48,239.43,239.46,274499997.0
2007-05-22 04:44:00,239.48,239.48,239.44,239.45,113500000.0
2007-05-22 04:45:00,239.46,239.46,239.45,239.45,184299999.0
2007-05-22 04:46:00,239.45,239.47,239.44,239.44,440200001.0
2007-05-22 04:47:00,239.44,239.46,239.44,239.45,492600003.0
2007-05-22 04:48:00,239.45,239.47,239.45,239.45,627199999.0
2007-05-22 04:49:00,239.45,239.47,239.45,239.47,386800004.0
2007-05-22 04:50:00,239.47,239.47,239.44,239.44,492499996.0
2007-05-22 04:51:00,239.45,239.45,239.44,239.44,116400000.0
2007-05-22 04:52:00,239.44,239.45,239.44,239.45,63600000.0
2007-05-22 04:53:00,239.45,239.45,239.43,239.45,42000000.0
2007-05-22 04:54:00,239.42,239.45,239.42,239.45,41500001.0
2007-05-22 04:55:00,239.45,239.46,239.45,239.45,103600000.0
2007-05-22 04:56:00,239.45,239.45,239.45,239.45,95600000.0
2007-05-22 04:57:00,239.45,239.45,239.45,239.45,107200000.0
2007-05-22 04:58:00,239.45,239.45,239.43,239.43,161700000.0
2007-05-22 04:59:00,239.45,239.47,239.45,239.45,177600000.0
2007-05-22 05:00:00,239.45,239.47,239.44,239.46,428400001.0
2007-05-22 05:01:00,239.46,239.46,239.44,239.45,143500000.0
2007-05-22 05:02:00,239.44,239.47,239.44,239.465,278200000.0
2007-05-22 05:03:00,239.465,239.48,239.45,239.48,193799999.0
2007-05-22 05:04:00,239.48,239.49,239.46,239.48,303800001.0
2007-05-22 05:05:00,239.48,239.5,239.48,239.49,228800000.0
2007-05-22 05:06:00,239.49,239.5,239.47,239.49,187600000.0
2007-05-22 05:07:00,239.48,239.5,239.48,239.49,64600000.0
2007-05-22 05:08:00,239.485,239.485,239.47,239.47,62800000.0
2007-05-22 05:09:00,239.47,239.47,239.47,239.47,10000000.0
2007-05-22 05:10:00,239.465,239.47,239.46,239.465,89200000.0
2007-05-22 05:11:00,239.47,239.48,239.47,239.47,28800000.0
2007-05-22 05:12:00,239.47,239.47,239.47,239.47,9200000.0
2007-05-22 05:13:00,239.456,239.471,239.451,239.453,487700004.0
2007-05-22 05:14:00,239.47,239.47,239.46,239.465,99500000.0
2007-05-22 05:15:00,239.47,239.47,239.445,239.46,91600000.0
2007-05-22 05:16:00,239.46,239.47,239.46,239.47,76700000.0
2007-05-22 05:17:00,239.47,239.47,239.47,239.47,23300000.0
2007-05-22 05:18:00,239.465,239.47,239.45,239.45,203200000.0
2007-05-22 05:19:00,239.45,239.46,239.45,239.45,177900000.0
2007-05-22 05:20:00,239.45,239.45,239.44,239.45,190800000.0
2007-05-22 05:21:00,239.45,239.45,239.44,239.445,81700000.0
2007-05-22 05:22:00,239.45,239.45,239.45,239.45,22800000.0
2007-05-22 05:23:00,239.46,239.46,239.44,239.44,67900000.0
2007-05-22 05:24:00,239.44,239.45,239.43,239.45,434799998.0
2007-05-22 05:25:00,239.455,239.46,239.455,239.46,3600000.0
2007-05-22 05:26:00,239.46,239.47,239.44,239.455,275099999.0
2007-05-22 05:27:00,239.46,239.47,239.45,239.45,64000000.0
2007-05-22 05:28:00,239.45,239.45,239.44,239.44,63600000.0
2007-05-22 05:29:00,239.44,239.45,239.44,239.44,73399999.0
2007-05-22 05:30:00,239.44,239.44,239.43,239.43,172800000.0
2007-05-22 05:31:00,239.43,239.45,239.36,239.43,118599999.0
2007-05-22 05:32:00,239.43,239.43,239.43,239.43,78600000.0
2007-05-22 05:33:00,239.43,239.43,239.42,239.43,263200000.0
2007-05-22 05:34:00,239.43,239.44,239.415,239.43,226600000.0
2007-05-22 05:35:00,239.43,239.43,239.43,239.43,21000000.0
2007-05-22 05:36:00,239.43,239.44,239.41,239.43,806999999.0
2007-05-22 05:37:00,239.43,239.43,239.42,239.42,240599998.0
2007-05-22 05:38:00,239.42,239.43,239.42,239.43,33900000.0
2007-05-22 05:39:00,239.43,239.44,239.39,239.41,338900000.0
2007-05-22 05:40:00,239.41,239.41,239.39,239.41,355600000.0
2007-05-22 05:41:00,239.41,239.41,239.4,239.41,36300000.0
2007-05-22 05:42:00,239.41,239.41,239.4,239.41,56200000.0
2007-05-22 05:43:00,239.384,239.393,239.373,239.389,125600000.0
2007-05-22 05:44:00,239.41,239.41,239.41,239.41,10800000.0
2007-05-22 05:45:00,239.41,239.41,239.4,239.4,79100000.0
2007-05-22 05:46:00,239.4,239.41,239.4,239.41,83600000.0
2007-05-22 05:47:00,239.41,239.41,239.41,239.41,10800000.0
2007-05-22 05:48:00,239.389,239.39,239.385,239.39,162000000.0
2007-05-22 05:49:00,239.41,239.42,239.4,239.42,104400000.0
2007-05-22 05:50:00,239.42,239.42,239.41,239.42,34400000.0
2007-05-22 05:51:00,239.42,239.42,239.41,239.41,22800000.0
2007-05-22 05:52:00,239.41,239.42,239.405,239.405,47200000.0
2007-05-22 05:53:00,239.405,239.43,239.39,239.43,237099999.0
2007-05-22 05:54:00,239.43,239.44,239.42,239.42,86000000.0
2007-05-22 05:55:00,239.42,239.45,239.41,239.43,178500000.0
2007-05-22 05:56:00,239.43,239.43,239.42,239.43,79200000.0
2007-05-22 05:57:00,239.43,239.44,239.43,239.44,25600000.0
2007-05-22 05:58:00,239.44,239.44,239.42,239.44,291800000.0
2007-05-22 05:59:00,239.415,239.415,239.374,239.411,571900005.0
2007-05-22 06:00:00,239.44,239.44,239.42,239.42,140700000.0
2007-05-22 06:01:00,239.44,239.44,239.42,239.43,262900000.0
2007-05-22 06:02:00,239.43,239.46,239.41,239.45,332700000.0
2007-05-22 06:03:00,239.45,239.45,239.4,239.41,137000000.0
2007-05-22 06:04:00,239.41,239.44,239.39,239.44,268000000.0
2007-05-22 06:05:00,239.44,239.45,239.41,239.43,206699999.0
2007-05-22 06:06:00,239.43,239.44,239.41,239.44,158000000.0
2007-05-22 06:07:00,239.44,239.44,239.44,239.44,15200000.0
2007-05-22 06:08:00,239.44,239.44,239.415,239.415,92200000.0
2007-05-22 06:09:00,239.42,239.42,239.395,239.4,165600000.0
2007-05-22 06:10:00,239.42,239.42,239.35,239.375,591800004.0
2007-05-22 06:11:00,239.36,239.39,239.35,239.36,467300000.0
2007-05-22 06:12:00,239.36,239.38,239.35,239.38,190800000.0
2007-05-22 06:13:00,239.38,239.39,239.37,239.37,231999999.0
2007-05-22 06:14:00,239.375,239.38,239.36,239.36,204000000.0
2007-05-22 06:15:00,239.36,239.36,239.34,239.36,246500000.0
2007-05-22 06:16:00,239.36,239.38,239.34,239.35,390700003.0
2007-05-22 06:17:00,239.35,239.38,239.35,239.37,119500000.0
2007-05-22 06:18:00,239.37,239.37,239.35,239.37,52800000.0
2007-05-22 06:19:00,239.36,239.37,239.36,239.36,152499999.0
2007-05-22 06:20:00,239.36,239.36,239.35,239.35,81800000.0
2007-05-22 06:21:00,239.36,239.36,239.36,239.36,41200000.0
2007-05-22 06:22:00,239.36,239.36,239.36,239.36,104400000.0
2007-05-22 06:23:00,239.325,239.333,239.313,239.315,220000000.0
2007-05-22 06:24:00,239.36,239.36,239.35,239.36,96200000.0
2007-05-22 06:25:00,239.36,239.36,239.36,239.36,50900000.0
2007-05-22 06:26:00,239.37,239.4,239.36,239.38,137200000.0
2007-05-22 06:27:00,239.38,239.38,239.37,239.38,47400000.0
2007-05-22 06:28:00,239.38,239.39,239.375,239.375,106200000.0
2007-05-22 06:29:00,239.375,239.4,239.375,239.39,256699997.0
2007-05-22 06:30:00,239.39,239.4,239.38,239.4,143500000.0
2007-05-22 06:31:00,239.4,239.4,239.38,239.38,48600000.0
2007-05-22 06:32:00,239.38,239.39,239.38,239.39,123600000.0
2007-05-22 06:33:00,239.362,239.372,239.346,239.372,228700009.0
2007-05-22 06:34:00,239.41,239.41,239.39,239.4,78400000.0
2007-05-22 06:35:00,239.378,239.387,239.36,239.36,1320899994.0
2007-05-22 06:36:00,239.4,239.41,239.4,239.4,56200000.0
2007-05-22 06:37:00,239.4,239.42,239.39,239.4,398700002.0
2007-05-22 06:38:00,239.4,239.41,239.4,239.41,73000000.0
2007-05-22 06:39:00,239.4,239.4,239.4,239.4,21600000.0
2007-05-22 06:40:00,239.42,239.42,239.39,239.4,220700000.0
2007-05-22 06:41:00,239.4,239.4,239.38,239.39,70000000.0
2007-05-22 06:42:00,239.39,239.39,239.39,239.39,6800000.0
2007-05-22 06:43:00,239.39,239.39,239.39,239.39,32800000.0
2007-05-22 06:44:00,239.39,239.4,239.38,239.39,240599999.0
2007-05-22 06:45:00,239.4,239.42,239.4,239.4,280900000.0
2007-05-22 06:46:00,239.4,239.42,239.39,239.41,524900002.0
2007-05-22 06:47:00,239.41,239.41,239.38,239.39,477000000.0
2007-05-22 06:48:00,239.39,239.4,239.39,239.39,118800000.0
2007-05-22 06:49:00,239.39,239.42,239.39,239.42,118200000.0
2007-05-22 06:50:00,239.43,239.44,239.42,239.42,52400000.0
2007-05-22 06:51:00,239.42,239.42,239.41,239.42,530800000.0
2007-05-22 06:52:00,239.42,239.45,239.41,239.44,1261100001.0
2007-05-22 06:53:00,239.44,239.46,239.43,239.43,73800001.0
2007-05-22 06:54:00,239.44,239.44,239.44,239.44,42800000.0
2007-05-22 06:55:00,239.44,239.45,239.43,239.43,205800000.0
2007-05-22 06:56:00,239.43,239.43,239.41,239.42,290600000.0
2007-05-22 06:57:00,239.44,239.46,239.43,239.44,176600000.0
2007-05-22 06:58:00,239.44,239.46,239.44,239.46,10400000.0
2007-05-22 06:59:00,239.46,239.585,239.45,239.56,709699999.0
2007-05-22 07:00:00,239.565,239.59,239.44,239.46,1063500003.0
2007-05-22 07:01:00,239.46,239.48,239.44,239.455,433600000.0
2007-05-22 07:02:00,239.46,239.5,239.46,239.48,145200000.0
2007-05-22 07:03:00,239.48,239.5,239.48,239.48,320100000.0
2007-05-22 07:04:00,239.48,239.5,239.47,239.5,368799999.0
2007-05-22 07:05:00,239.5,239.51,239.49,239.5,343800000.0
2007-05-22 07:06:00,239.5,239.5,239.46,239.47,97600000.0
2007-05-22 07:07:00,239.47,239.48,239.45,239.48,147799998.0
2007-05-22 07:08:00,239.48,239.5,239.48,239.5,221000000.0
2007-05-22 07:09:00,239.5,239.53,239.5,239.51,156400003.0
2007-05-22 07:10:00,239.49,239.51,239.49,239.51,74000000.0
2007-05-22 07:11:00,239.51,239.53,239.485,239.49,184500001.0
2007-05-22 07:12:00,239.5,239.51,239.49,239.51,55000000.0
2007-05-22 07:13:00,239.51,239.53,239.48,239.48,343800002.0
2007-05-22 07:14:00,239.48,239.5,239.47,239.49,161600000.0
2007-05-22 07:15:00,239.49,239.51,239.46,239.46,131600000.0
2007-05-22 07:16:00,239.46,239.47,239.46,239.47,55500000.0
2007-05-22 07:17:00,239.47,239.49,239.47,239.49,33800000.0
2007-05-22 07:18:00,239.49,239.49,239.47,239.48,69000000.0
2007-05-22 07:19:00,239.48,239.49,239.48,239.49,27200000.0
2007-05-22 07:20:00,239.49,239.49,239.46,239.46,28300000.0
2007-05-22 07:21:00,239.465,239.48,239.46,239.48,42700000.0
2007-05-22 07:22:00,239.48,239.48,239.46,239.47,115400000.0
2007-05-22 07:23:00,239.47,239.51,239.46,239.5,122000000.0
2007-05-22 07:24:00,239.5,239.5,239.48,239.48,74000000.0
2007-05-22 07:25:00,239.48,239.48,239.46,239.46,20700000.0
2007-05-22 07:26:00,239.47,239.49,239.47,239.48,26300000.0
2007-05-22 07:27:00,239.48,239.5,239.47,239.5,179800000.0
2007-05-22 07:28:00,239.5,239.53,239.5,239.525,165099998.0
2007-05-22 07:29:00,239.525,239.53,239.51,239.52,90600000.0
2007-05-22 07:30:00,239.53,239.53,239.5,239.52,172600000.0
2007-05-22 07:31:00,239.52,239.52,239.5,239.5,91200000.0
2007-05-22 07:32:00,239.5,239.5,239.5,239.5,10800000.0
2007-05-22 07:33:00,239.5,239.5,239.48,239.48,53600000.0
2007-05-22 07:34:00,239.48,239.49,239.47,239.49,16800000.0
2007-05-22 07:35:00,239.49,239.49,239.47,239.49,58000000.0
2007-05-22 07:36:00,239.49,239.49,239.48,239.49,16800000.0
2007-05-22 07:37:00,239.5,239.5,239.5,239.5,9200000.0
2007-05-22 07:38:00,239.51,239.51,239.49,239.51,159900000.0
2007-05-22 07:39:00,239.51,239.51,239.48,239.48,421800000.0
2007-05-22 07:40:00,239.49,239.49,239.415,239.45,853800000.0
2007-05-22 07:41:00,239.43,239.49,239.43,239.49,711799997.0
2007-05-22 07:42:00,239.49,239.51,239.465,239.51,179900000.0
2007-05-22 07:43:00,239.51,239.51,239.45,239.48,456600000.0
2007-05-22 07:44:00,239.47,239.47,239.46,239.46,27700000.0
2007-05-22 07:45:00,239.46,239.46,239.46,239.46,74500000.0
2007-05-22 07:46:00,239.46,239.51,239.46,239.5,475599999.0
2007-05-22 07:47:00,239.49,239.5,239.485,239.49,418999998.0
2007-05-22 07:48:00,239.49,239.49,239.47,239.49,91799999.0
2007-05-22 07:49:00,239.49,239.49,239.47,239.47,73500000.0
2007-05-22 07:50:00,239.48,239.48,239.45,239.45,329700001.0
2007-05-22 07:51:00,239.44,239.45,239.44,239.45,45800000.0
2007-05-22 07:52:00,239.45,239.45,239.43,239.43,177600000.0
2007-05-22 07:53:00,239.43,239.46,239.43,239.45,133700000.0
2007-05-22 07:54:00,239.46,239.46,239.46,239.46,27500000.0
2007-05-22 07:55:00,239.45,239.46,239.45,239.46,27500000.0
2007-05-22 07:56:00,239.47,239.48,239.45,239.46,411300000.0
2007-05-22 07:57:00,239.47,239.48,239.46,239.48,169900000.0
2007-05-22 07:58:00,239.48,239.49,239.45,239.49,382000000.0
2007-05-22 07:59:00,239.49,239.52,239.48,239.5,163100000.0
2007-05-22 08:00:00,239.5,239.52,239.48,239.48,725500001.0
2007-05-22 08:01:00,239.49,239.5,239.42,239.47,669500004.0
2007-05-22 08:02:00,239.465,239.49,239.44,239.46,793099999.0
2007-05-22 08:03:00,239.47,239.53,239.47,239.51,553100000.0
2007-05-22 08:04:00,239.52,239.56,239.52,239.53,919699997.0
2007-05-22 08:05:00,239.525,239.54,239.51,239.52,503799999.0
2007-05-22 08:06:00,239.52,239.52,239.46,239.48,344499997.0
2007-05-22 08:07:00,239.48,239.48,239.42,239.455,577800000.0
2007-05-22 08:08:00,239.46,239.47,239.44,239.455,292600000.0
2007-05-22 08:09:00,239.44,239.46,239.42,239.43,706699999.0
2007-05-22 08:10:00,239.43,239.435,239.31,239.335,1200000000.0
2007-05-22 08:11:00,239.34,239.36,239.3,239.34,1213300002.0
2007-05-22 08:12:00,239.35,239.36,239.305,239.305,777100001.0
2007-05-22 08:13:00,239.31,239.31,239.27,239.27,504399999.0
2007-05-22 08:14:00,239.27,239.27,239.21,239.27,761000001.0
2007-05-22 08:15:00,239.27,239.27,239.15,239.23,1488699991.0
2007-05-22 08:16:00,239.23,239.23,239.15,239.165,829000001.0
2007-05-22 08:17:00,239.17,239.25,239.165,239.23,1708799996.0
2007-05-22 08:18:00,239.23,239.31,239.23,239.27,937900003.0
2007-05-22 08:19:00,239.27,239.3,239.24,239.245,949200000.0
2007-05-22 08:20:00,239.24,239.25,239.19,239.23,610900001.0
2007-05-22 08:21:00,239.23,239.27,239.21,239.22,585100000.0
2007-05-22 08:22:00,239.22,239.24,239.19,239.24,543699993.0
2007-05-22 08:23:00,239.24,239.31,239.21,239.29,565799999.0
2007-05-22 08:24:00,239.29,239.31,239.24,239.25,472499999.0
2007-05-22 08:25:00,239.25,239.27,239.24,239.24,504800000.0
2007-05-22 08:26:00,239.25,239.27,239.21,239.22,602900000.0
2007-05-22 08:27:00,239.21,239.28,239.2,239.2,825699996.0
2007-05-22 08:28:00,239.2,239.27,239.19,239.27,605000000.0
2007-05-22 08:29:00,239.27,239.29,239.24,239.26,437400000.0
2007-05-22 08:30:00,239.26,239.29,239.26,239.28,269600000.0
2007-05-22 08:31:00,239.3,239.3,239.235,239.26,1392499991.0
2007-05-22 08:32:00,239.26,239.31,239.24,239.245,1103599998.0
2007-05-22 08:33:00,239.25,239.3,239.24,239.28,756500001.0
2007-05-22 08:34:00,239.26,239.26,239.21,239.24,1808899998.0
2007-05-22 08:35:00,239.24,239.27,239.23,239.27,591000001.0
2007-05-22 08:36:00,239.26,239.3,239.25,239.275,1270799995.0
2007-05-22 08:37:00,239.28,239.3,239.27,239.28,1296299999.0
2007-05-22 08:38:00,239.3,239.3,239.22,239.23,1764399987.0
2007-05-22 08:39:00,239.22,239.25,239.16,239.18,1230899998.0
2007-05-22 08:40:00,239.18,239.19,239.11,239.13,1177300004.0
2007-05-22 08:41:00,239.13,239.21,239.12,239.21,2143500002.0
2007-05-22 08:42:00,239.21,239.26,239.2,239.23,1613200007.0
2007-05-22 08:43:00,239.23,239.25,239.21,239.25,851100001.0
2007-05-22 08:44:00,239.25,239.25,239.21,239.25,849600003.0
2007-05-22 08:45:00,239.25,239.27,239.21,239.24,1142400004.0
2007-05-22 08:46:00,239.24,239.26,239.22,239.22,653900000.0
2007-05-22 08:47:00,239.21,239.23,239.18,239.21,720000000.0
2007-05-22 08:48:00,239.2,239.24,239.2,239.215,1286499996.0
2007-05-22 08:49:00,239.215,239.23,239.19,239.22,939300001.0
2007-05-22 08:50:00,239.21,239.23,239.11,239.11,2077599990.0
2007-05-22 08:51:00,239.11,239.2,239.1,239.18,2077599990.0
2007-05-22 08:52:00,239.18,239.21,239.16,239.19,2141399998.0
2007-05-22 08:53:00,239.2,239.22,239.15,239.2,1342699997.0
2007-05-22 08:54:00,239.19,239.2,239.15,239.18,1342699997.0
2007-05-22 08:55:00,239.18,239.19,239.17,239.18,1105800008.0
2007-05-22 08:56:00,239.18,239.22,239.17,239.21,970299998.0
2007-05-22 08:57:00,239.21,239.22,239.18,239.2,830400002.0
2007-05-22 08:58:00,239.2,239.2,239.17,239.2,475899999.0
2007-05-22 08:59:00,239.2,239.25,239.18,239.245,1218600001.0
2007-05-22 09:00:00,239.24,239.29,239.21,239.26,1827400004.0
2007-05-22 09:01:00,239.25,239.27,239.25,239.26,127400002.0
2007-05-22 09:02:00,239.27,239.29,239.27,239.28,18400000.0
2007-05-22 09:03:00,239.28,239.32,239.27,239.32,211900000.0
2007-05-22 09:04:00,239.33,239.33,239.28,239.33,582160002.0
2007-05-22 09:05:00,239.32,239.32,239.26,239.31,531000000.0
2007-05-22 09:06:00,239.31,239.33,239.3,239.32,145999999.0
2007-05-22 09:07:00,239.32,239.34,239.295,239.3,376400001.0
2007-05-22 09:08:00,239.3,239.32,239.26,239.31,413499996.0
2007-05-22 09:09:00,239.31,239.31,239.26,239.27,731900000.0
2007-05-22 09:10:00,239.27,239.28,239.24,239.27,1252500004.0
2007-05-22 09:11:00,239.27,239.28,239.25,239.26,476799999.0
2007-05-22 09:12:00,239.26,239.31,239.24,239.27,908300000.0
2007-05-22 09:13:00,239.27,239.28,239.26,239.26,985100004.0
2007-05-22 09:14:00,239.26,239.26,239.2,239.22,1342999998.0
2007-05-22 09:15:00,239.23,239.24,239.21,239.23,1248299994.0
2007-05-22 09:16:00,239.23,239.26,239.21,239.25,981400001.0
2007-05-22 09:17:00,239.25,239.25,239.21,239.23,975199995.0
2007-05-22 09:18:00,239.23,239.25,239.19,239.21,1320399985.0
2007-05-22 09:19:00,239.21,239.23,239.2,239.22,1313199988.0
2007-05-22 09:20:00,239.225,239.23,239.22,239.22,593399997.0
2007-05-22 09:21:00,239.24,239.25,239.225,239.24,584799999.0
2007-05-22 09:22:00,239.24,239.25,239.23,239.25,346499999.0
2007-05-22 09:23:00,239.25,239.25,239.18,239.19,842300003.0
2007-05-22 09:24:00,239.195,239.21,239.18,239.19,1271899990.0
2007-05-22 09:25:00,239.19,239.2,239.15,239.16,1201299994.0
2007-05-22 09:26:00,239.16,239.165,239.1,239.1,1277500005.0
2007-05-22 09:27:00,239.1,239.16,239.1,239.14,1193000001.0
2007-05-22 09:28:00,239.15,239.16,239.12,239.15,1174899995.0
2007-05-22 09:29:00,239.15,239.15,239.12,239.15,1352100000.0
2007-05-22 09:30:00,239.15,239.17,239.12,239.17,777600000.0
2007-05-22 09:31:00,239.17,239.25,239.17,239.24,1924700002.0
2007-05-22 09:32:00,239.24,239.3,239.23,239.26,1840599994.0
2007-05-22 09:33:00,239.26,239.32,239.26,239.32,1367499993.0
2007-05-22 09:34:00,239.31,239.37,239.31,239.355,1466499997.0
2007-05-22 09:35:00,239.355,239.385,239.35,239.37,877499998.0
2007-05-22 09:36:00,239.375,239.39,239.33,239.34,1165899999.0
2007-05-22 09:37:00,239.34,239.35,239.335,239.35,162000000.0
2007-05-22 09:38:00,239.35,239.37,239.34,239.34,487199999.0
2007-05-22 09:39:00,239.34,239.37,239.28,239.32,1350600000.0
2007-05-22 09:40:00,239.3,239.37,239.3,239.35,838199999.0
2007-05-22 09:41:00,239.35,239.375,239.345,239.36,340899999.0
2007-05-22 09:42:00,239.36,239.36,239.34,239.35,480599995.0
2007-05-22 09:43:00,239.35,239.39,239.34,239.36,1019499999.0
2007-05-22 09:44:00,239.36,239.4,239.35,239.365,816400002.0
2007-05-22 09:45:00,239.37,239.395,239.35,239.39,1238999997.0
2007-05-22 09:46:00,239.395,239.42,239.375,239.42,486500000.0
2007-05-22 09:47:00,239.42,239.5,239.415,239.485,993699997.0
2007-05-22 09:48:00,239.49,239.515,239.46,239.46,1291400001.0
2007-05-22 09:49:00,239.46,239.47,239.43,239.43,1469599997.0
2007-05-22 09:50:00,239.43,239.46,239.43,239.44,815800003.0
2007-05-22 09:51:00,239.44,239.44,239.39,239.42,711799995.0
2007-05-22 09:52:00,239.42,239.43,239.4,239.42,640000002.0
2007-05-22 09:53:00,239.42,239.43,239.41,239.42,583600003.0
2007-05-22 09:54:00,239.42,239.445,239.415,239.43,788199997.0
2007-05-22 09:55:00,239.435,239.49,239.435,239.48,714000000.0
2007-05-22 09:56:00,239.48,239.5,239.47,239.475,699999998.0
2007-05-22 09:57:00,239.48,239.52,239.48,239.5,856800000.0
2007-05-22 09:58:00,239.5,239.5,239.42,239.48,876099998.0
2007-05-22 09:59:00,239.48,239.54,239.46,239.54,1041799999.0
2007-05-22 10:00:00,239.54,239.57,239.51,239.51,2041199997.0
2007-05-22 10:01:00,239.51,239.51,239.47,239.49,292300002.0
2007-05-22 10:02:00,239.5,239.5,239.45,239.47,677400005.0
2007-05-22 10:03:00,239.46,239.49,239.445,239.45,1240300006.0
2007-05-22 10:04:00,239.45,239.48,239.45,239.46,1728100002.0
2007-05-22 10:05:00,239.46,239.49,239.46,239.48,488600000.0
2007-05-22 10:06:00,239.48,239.515,239.47,239.5,822800001.0
2007-05-22 10:07:00,239.5,239.57,239.5,239.55,1581699997.0
2007-05-22 10:08:00,239.55,239.555,239.52,239.53,879799997.0
2007-05-22 10:09:00,239.53,239.54,239.5,239.52,310599999.0
2007-05-22 10:10:00,239.52,239.575,239.52,239.55,1441800003.0
2007-05-22 10:11:00,239.55,239.57,239.54,239.55,1049599998.0
2007-05-22 10:12:00,239.55,239.555,239.53,239.53,647700002.0
2007-05-22 10:13:00,239.53,239.57,239.53,239.57,1267199997.0
2007-05-22 10:14:00,239.57,239.62,239.56,239.6,1521800006.0
2007-05-22 10:15:00,239.6,239.61,239.56,239.61,1723400001.0
2007-05-22 10:16:00,239.61,239.64,239.565,239.6,1788000000.0
2007-05-22 10:17:00,239.6,239.61,239.565,239.57,1335900003.0
2007-05-22 10:18:00,239.57,239.58,239.55,239.58,265800000.0
2007-05-22 10:19:00,239.58,239.59,239.54,239.55,871400000.0
2007-05-22 10:20:00,239.55,239.55,239.54,239.54,424399999.0
2007-05-22 10:21:00,239.54,239.55,239.53,239.55,352599999.0
2007-05-22 10:22:00,239.55,239.56,239.54,239.54,171600000.0
2007-05-22 10:23:00,239.55,239.55,239.54,239.54,312800000.0
2007-05-22 10:24:00,239.54,239.56,239.54,239.55,227100000.0
2007-05-22 10:25:00,239.55,239.56,239.54,239.555,418799999.0
2007-05-22 10:26:00,239.555,239.58,239.54,239.58,396800000.0
2007-05-22 10:27:00,239.57,239.59,239.57,239.58,132699999.0
2007-05-22 10:28:00,239.59,239.61,239.57,239.6,763599999.0
2007-05-22 10:29:00,239.61,239.64,239.6,239.62,1725799998.0
2007-05-22 10:30:00,239.62,239.64,239.62,239.64,505599992.0
2007-05-22 10:31:00,239.64,239.65,239.615,239.625,1369599996.0
2007-05-22 10:32:00,239.625,239.65,239.62,239.645,735700001.0
2007-05-22 10:33:00,239.64,239.68,239.635,239.66,1517000007.0
2007-05-22 10:34:00,239.66,239.68,239.65,239.665,1757500003.0
2007-05-22 10:35:00,239.68,239.7,239.64,239.64,1180500002.0
2007-05-22 10:36:00,239.62,239.655,239.605,239.655,1180500002.0
2007-05-22 10:37:00,239.655,239.66,239.63,239.64,1094099997.0
2007-05-22 10:38:00,239.64,239.645,239.62,239.63,1670300005.0
2007-05-22 10:39:00,239.63,239.64,239.6,239.63,1858100003.0
2007-05-22 10:40:00,239.63,239.65,239.62,239.645,977699995.0
2007-05-22 10:41:00,239.64,239.645,239.62,239.625,621799998.0
2007-05-22 10:42:00,239.625,239.645,239.62,239.625,867299997.0
2007-05-22 10:43:00,239.64,239.64,239.58,239.61,446000001.0
2007-05-22 10:44:00,239.58,239.6,239.58,239.59,446000001.0
2007-05-22 10:45:00,239.59,239.61,239.585,239.6,595200002.0
2007-05-22 10:46:00,239.61,239.61,239.59,239.6,313600000.0
2007-05-22 10:47:00,239.6,239.62,239.59,239.6,1202600006.0
2007-05-22 10:48:00,239.61,239.615,239.6,239.61,2027499996.0
2007-05-22 10:49:00,239.61,239.62,239.6,239.615,1692700004.0
2007-05-22 10:50:00,239.615,239.62,239.58,239.615,1493399993.0
2007-05-22 10:51:00,239.615,239.62,239.605,239.615,1166099999.0
2007-05-22 10:52:00,239.615,239.615,239.58,239.58,1456200002.0
2007-05-22 10:53:00,239.58,239.6,239.58,239.58,449899996.0
2007-05-22 10:54:00,239.58,239.6,239.57,239.59,791300005.0
2007-05-22 10:55:00,239.6,239.6,239.58,239.59,422500003.0
2007-05-22 10:56:00,239.59,239.605,239.59,239.59,1692599970.0
2007-05-22 10:57:00,239.58,239.61,239.56,239.59,1737700003.0
2007-05-22 10:58:00,239.58,239.62,239.57,239.59,1737700003.0
2007-05-22 10:59:00,239.59,239.6,239.56,239.58,797100000.0
2007-05-22 11:00:00,239.59,239.6,239.54,239.58,619500003.0
2007-05-22 11:01:00,239.58,239.615,239.57,239.605,589399994.0
2007-05-22 11:02:00,239.605,239.62,239.6,239.6,619500001.0
2007-05-22 11:03:00,239.6,239.635,239.6,239.625,697400001.0
2007-05-22 11:04:00,239.625,239.625,239.56,239.56,783099997.0
2007-05-22 11:05:00,239.57,239.6,239.555,239.58,816899999.0
2007-05-22 11:06:00,239.58,239.585,239.55,239.56,789000002.0
2007-05-22 11:07:00,239.55,239.58,239.52,239.53,1127400006.0
2007-05-22 11:08:00,239.53,239.57,239.52,239.53,732799999.0
2007-05-22 11:09:00,239.53,239.56,239.52,239.55,877100004.0
2007-05-22 11:10:00,239.55,239.575,239.53,239.57,1648599987.0
2007-05-22 11:11:00,239.56,239.59,239.54,239.59,727199998.0
2007-05-22 11:12:00,239.59,239.59,239.57,239.59,939700000.0
2007-05-22 11:13:00,239.6,239.6,239.57,239.59,505800003.0
2007-05-22 11:14:00,239.59,239.595,239.55,239.56,692700004.0
2007-05-22 11:15:00,239.56,239.57,239.53,239.57,846000011.0
2007-05-22 11:16:00,239.57,239.59,239.56,239.58,472699999.0
2007-05-22 11:17:00,239.575,239.59,239.55,239.55,289700000.0
2007-05-22 11:18:00,239.55,239.56,239.545,239.55,156400000.0
2007-05-22 11:19:00,239.56,239.575,239.55,239.555,572000001.0
2007-05-22 11:20:00,239.56,239.57,239.52,239.53,582999996.0
2007-05-22 11:21:00,239.53,239.55,239.52,239.52,389200000.0
2007-05-22 11:22:00,239.52,239.54,239.51,239.52,821300004.0
2007-05-22 11:23:00,239.525,239.58,239.52,239.555,1147400006.0
2007-05-22 11:24:00,239.56,239.565,239.53,239.565,930900002.0
2007-05-22 11:25:00,239.565,239.625,239.56,239.58,1931499997.0
2007-05-22 11:26:00,239.58,239.595,239.57,239.57,1173600004.0
2007-05-22 11:27:00,239.57,239.59,239.54,239.555,1477500010.0
2007-05-22 11:28:00,239.55,239.585,239.53,239.56,1948100011.0
2007-05-22 11:29:00,239.58,239.63,239.58,239.63,2006600001.0
2007-05-22 11:30:00,239.615,239.615,239.56,239.595,2006600001.0
2007-05-22 11:31:00,239.59,239.62,239.51,239.52,1935200005.0
2007-05-22 11:32:00,239.52,239.56,239.5,239.51,1935200005.0
2007-05-22 11:33:00,239.51,239.52,239.48,239.485,1406199997.0
2007-05-22 11:34:00,239.48,239.52,239.465,239.47,997499994.0
2007-05-22 11:35:00,239.47,239.47,239.39,239.41,1577999994.0
2007-05-22 11:36:00,239.41,239.46,239.41,239.43,909200000.0
2007-05-22 11:37:00,239.43,239.5,239.43,239.48,828899996.0
2007-05-22 11:38:00,239.48,239.49,239.46,239.46,587999996.0
2007-05-22 11:39:00,239.46,239.48,239.45,239.47,435700000.0
2007-05-22 11:40:00,239.47,239.49,239.465,239.47,898699998.0
2007-05-22 11:41:00,239.47,239.53,239.47,239.53,679900000.0
2007-05-22 11:42:00,239.53,239.545,239.51,239.54,1661000004.0
2007-05-22 11:43:00,239.55,239.55,239.5,239.54,1759300023.0
2007-05-22 11:44:00,239.55,239.55,239.52,239.535,1361900012.0
2007-05-22 11:45:00,239.56,239.57,239.52,239.54,1130500000.0
2007-05-22 11:46:00,239.55,239.55,239.51,239.53,1130500000.0
2007-05-22 11:47:00,239.52,239.54,239.51,239.54,1130500000.0
2007-05-22 11:48:00,239.535,239.54,239.47,239.48,1363700003.0
2007-05-22 11:49:00,239.48,239.51,239.46,239.51,923600000.0
2007-05-22 11:50:00,239.51,239.53,239.49,239.5,686599998.0
2007-05-22 11:51:00,239.5,239.55,239.49,239.51,788600006.0
2007-05-22 11:52:00,239.52,239.52,239.49,239.5,852599996.0
2007-05-22 11:53:00,239.5,239.51,239.48,239.51,294300000.0
2007-05-22 11:54:00,239.51,239.51,239.49,239.51,687700000.0
2007-05-22 11:55:00,239.51,239.53,239.5,239.52,223000001.0
2007-05-22 11:56:00,239.52,239.54,239.5,239.5,1174700002.0
2007-05-22 11:57:00,239.5,239.5,239.5,239.5,84000000.0
2007-05-22 11:58:00,239.5,239.55,239.49,239.545,713999997.0
2007-05-22 11:59:00,239.55,239.55,239.5,239.525,1810500002.0
2007-05-22 12:00:00,239.52,239.52,239.47,239.47,1993100002.0
2007-05-22 12:01:00,239.47,239.48,239.45,239.45,1545300000.0
2007-05-22 12:02:00,239.45,239.47,239.44,239.44,1193399996.0
2007-05-22 12:03:00,239.44,239.48,239.44,239.47,889899997.0
2007-05-22 12:04:00,239.47,239.49,239.47,239.48,551499999.0
2007-05-22 12:05:00,239.48,239.48,239.47,239.48,322000000.0
2007-05-22 12:06:00,239.48,239.48,239.445,239.465,678399999.0
2007-05-22 12:07:00,239.47,239.485,239.46,239.48,624400003.0
2007-05-22 12:08:00,239.48,239.5,239.48,239.5,169900000.0
2007-05-22 12:09:00,239.5,239.5,239.48,239.49,517300000.0
2007-05-22 12:10:00,239.49,239.51,239.46,239.49,1390299998.0
2007-05-22 12:11:00,239.49,239.53,239.47,239.525,847099998.0
2007-05-22 12:12:00,239.52,239.535,239.5,239.52,627800000.0
2007-05-22 12:13:00,239.52,239.54,239.52,239.52,996500010.0
2007-05-22 12:14:00,239.52,239.57,239.52,239.565,1608300003.0
2007-05-22 12:15:00,239.565,239.565,239.54,239.55,1081700007.0
2007-05-22 12:16:00,239.55,239.595,239.54,239.585,1609299994.0
2007-05-22 12:17:00,239.585,239.585,239.56,239.575,1316399982.0
2007-05-22 12:18:00,239.59,239.62,239.59,239.6,1660899996.0
2007-05-22 12:19:00,239.59,239.615,239.58,239.61,1660899996.0
2007-05-22 12:20:00,239.61,239.65,239.61,239.64,1401099992.0
2007-05-22 12:21:00,239.63,239.65,239.56,239.57,1578999992.0
2007-05-22 12:22:00,239.565,239.595,239.56,239.575,1578999992.0
2007-05-22 12:23:00,239.575,239.58,239.55,239.555,1026700015.0
2007-05-22 12:24:00,239.555,239.56,239.54,239.55,664300005.0
2007-05-22 12:25:00,239.555,239.57,239.54,239.555,1316499996.0
2007-05-22 12:26:00,239.555,239.585,239.55,239.575,1269099995.0
2007-05-22 12:27:00,239.575,239.585,239.56,239.57,1558899991.0
2007-05-22 12:28:00,239.57,239.59,239.56,239.57,1920099993.0
2007-05-22 12:29:00,239.57,239.57,239.56,239.57,908099997.0
2007-05-22 12:30:00,239.59,239.68,239.59,239.67,1595000005.0
2007-05-22 12:31:00,239.655,239.66,239.62,239.645,1595000005.0
2007-05-22 12:32:00,239.65,239.655,239.62,239.65,1071600003.0
2007-05-22 12:33:00,239.64,239.64,239.6,239.625,1153100006.0
2007-05-22 12:34:00,239.63,239.635,239.595,239.61,739999996.0
2007-05-22 12:35:00,239.615,239.64,239.61,239.61,923799990.0
2007-05-22 12:36:00,239.61,239.615,239.56,239.58,1290700004.0
2007-05-22 12:37:00,239.58,239.58,239.545,239.57,466900001.0
2007-05-22 12:38:00,239.565,239.59,239.56,239.59,321000001.0
2007-05-22 12:39:00,239.6,239.61,239.56,239.58,556000011.0
2007-05-22 12:40:00,239.57,239.57,239.55,239.55,764500000.0
2007-05-22 12:41:00,239.55,239.575,239.55,239.57,429199994.0
2007-05-22 12:42:00,239.57,239.585,239.56,239.58,312000003.0
2007-05-22 12:43:00,239.585,239.585,239.575,239.585,46400000.0
2007-05-22 12:44:00,239.58,239.585,239.545,239.57,463099997.0
2007-05-22 12:45:00,239.57,239.57,239.54,239.56,345200000.0
2007-05-22 12:46:00,239.57,239.58,239.55,239.55,415900000.0
2007-05-22 12:47:00,239.55,239.55,239.52,239.535,743199997.0
2007-05-22 12:48:00,239.535,239.55,239.5,239.54,589700004.0
2007-05-22 12:49:00,239.54,239.56,239.53,239.54,568499994.0
2007-05-22 12:50:00,239.55,239.55,239.53,239.54,330000000.0
2007-05-22 12:51:00,239.555,239.605,239.555,239.58,896399996.0
2007-05-22 12:52:00,239.585,239.61,239.56,239.575,1078099995.0
2007-05-22 12:53:00,239.575,239.61,239.57,239.595,607299998.0
2007-05-22 12:54:00,239.595,239.63,239.59,239.615,1807300001.0
2007-05-22 12:55:00,239.615,239.615,239.6,239.605,1027100015.0
2007-05-22 12:56:00,239.605,239.62,239.59,239.615,780999996.0
2007-05-22 12:57:00,239.615,239.615,239.58,239.58,786200004.0
2007-05-22 12:58:00,239.59,239.6,239.58,239.59,247999998.0
2007-05-22 12:59:00,239.595,239.62,239.59,239.6,1400499995.0
2007-05-22 13:00:00,239.6,239.615,239.59,239.61,1054200003.0
2007-05-22 13:01:00,239.62,239.62,239.58,239.58,705800003.0
2007-05-22 13:02:00,239.58,239.595,239.58,239.59,339800000.0
2007-05-22 13:03:00,239.59,239.59,239.58,239.59,171599998.0
2007-05-22 13:04:00,239.59,239.6,239.59,239.59,37200000.0
2007-05-22 13:05:00,239.61,239.61,239.59,239.595,175200000.0
2007-05-22 13:06:00,239.6,239.615,239.575,239.61,1662300004.0
2007-05-22 13:07:00,239.61,239.64,239.6,239.62,1348400003.0
2007-05-22 13:08:00,239.63,239.645,239.62,239.64,844899998.0
2007-05-22 13:09:00,239.65,239.65,239.6,239.63,385099998.0
2007-05-22 13:10:00,239.61,239.62,239.6,239.605,284400000.0
2007-05-22 13:11:00,239.605,239.625,239.58,239.58,1269400002.0
2007-05-22 13:12:00,239.59,239.6,239.57,239.6,638500006.0
2007-05-22 13:13:00,239.6,239.61,239.57,239.58,918899992.0
2007-05-22 13:14:00,239.59,239.61,239.58,239.59,1682000018.0
2007-05-22 13:15:00,239.59,239.61,239.59,239.6,273199999.0
2007-05-22 13:16:00,239.61,239.62,239.59,239.615,273199999.0
2007-05-22 13:17:00,239.61,239.64,239.61,239.61,623399997.0
2007-05-22 13:18:00,239.62,239.63,239.61,239.63,1202800008.0
2007-05-22 13:19:00,239.63,239.64,239.62,239.63,765900005.0
2007-05-22 13:20:00,239.635,239.635,239.57,239.585,1363499995.0
2007-05-22 13:21:00,239.585,239.635,239.57,239.625,934100001.0
2007-05-22 13:22:00,239.625,239.645,239.62,239.64,789600004.0
2007-05-22 13:23:00,239.64,239.645,239.62,239.63,980699999.0
2007-05-22 13:24:00,239.63,239.66,239.62,239.66,647899998.0
2007-05-22 13:25:00,239.665,239.685,239.66,239.66,1274499993.0
2007-05-22 13:26:00,239.66,239.68,239.65,239.65,1543999998.0
2007-05-22 13:27:00,239.66,239.66,239.64,239.645,652300001.0
2007-05-22 13:28:00,239.645,239.66,239.64,239.655,479300001.0
2007-05-22 13:29:00,239.66,239.695,239.655,239.68,1859199994.0
2007-05-22 13:30:00,239.68,239.68,239.66,239.67,844400000.0
2007-05-22 13:31:00,239.66,239.68,239.66,239.67,266400001.0
2007-05-22 13:32:00,239.675,239.675,239.63,239.645,1578800012.0
2007-05-22 13:33:00,239.645,239.675,239.64,239.675,995999987.0
2007-05-22 13:34:00,239.675,239.675,239.64,239.64,347099998.0
2007-05-22 13:35:00,239.64,239.66,239.64,239.64,313500000.0
2007-05-22 13:36:00,239.64,239.65,239.64,239.64,209799997.0
2007-05-22 13:37:00,239.64,239.665,239.61,239.615,1502599996.0
2007-05-22 13:38:00,239.615,239.62,239.58,239.58,1902800003.0
2007-05-22 13:39:00,239.585,239.61,239.56,239.6,1784100003.0
2007-05-22 13:40:00,239.6,239.635,239.59,239.62,1887400000.0
2007-05-22 13:41:00,239.62,239.65,239.62,239.64,1537700009.0
2007-05-22 13:42:00,239.63,239.645,239.63,239.645,866199999.0
2007-05-22 13:43:00,239.65,239.65,239.64,239.64,116400001.0
2007-05-22 13:44:00,239.65,239.65,239.62,239.62,1112400009.0
2007-05-22 13:45:00,239.62,239.63,239.62,239.62,327799998.0
2007-05-22 13:46:00,239.625,239.65,239.62,239.625,1068900015.0
2007-05-22 13:47:00,239.62,239.63,239.62,239.625,303300002.0
2007-05-22 13:48:00,239.62,239.62,239.61,239.615,410799997.0
2007-05-22 13:49:00,239.615,239.615,239.57,239.58,872200000.0
2007-05-22 13:50:00,239.58,239.58,239.51,239.54,313800003.0
2007-05-22 13:51:00,239.54,239.56,239.5,239.56,901500010.0
2007-05-22 13:52:00,239.56,239.56,239.54,239.55,733999996.0
2007-05-22 13:53:00,239.54,239.545,239.52,239.53,416400001.0
2007-05-22 13:54:00,239.53,239.53,239.51,239.52,988200000.0
2007-05-22 13:55:00,239.52,239.52,239.51,239.52,571299999.0
2007-05-22 13:56:00,239.52,239.53,239.5,239.51,668700003.0
2007-05-22 13:57:00,239.51,239.55,239.51,239.53,722699999.0
2007-05-22 13:58:00,239.535,239.555,239.52,239.54,1025700000.0
2007-05-22 13:59:00,239.55,239.55,239.52,239.52,545700001.0
2007-05-22 14:00:00,239.52,239.54,239.51,239.54,1082399991.0
2007-05-22 14:01:00,239.54,239.56,239.54,239.55,449200002.0
2007-05-22 14:02:00,239.56,239.57,239.52,239.535,819800003.0
2007-05-22 14:03:00,239.53,239.57,239.53,239.565,1347600004.0
2007-05-22 14:04:00,239.55,239.56,239.545,239.55,578700000.0
2007-05-22 14:05:00,239.56,239.58,239.54,239.56,626299998.0
2007-05-22 14:06:00,239.56,239.59,239.56,239.59,1258900036.0
2007-05-22 14:07:00,239.6,239.65,239.58,239.64,1355400000.0
2007-05-22 14:08:00,239.64,239.64,239.615,239.62,1355400000.0
2007-05-22 14:09:00,239.64,239.66,239.62,239.66,867400004.0
2007-05-22 14:10:00,239.64,239.66,239.64,239.64,867400004.0
2007-05-22 14:11:00,239.64,239.65,239.63,239.65,970599992.0
2007-05-22 14:12:00,239.65,239.67,239.63,239.67,1502699998.0
2007-05-22 14:13:00,239.67,239.79,239.67,239.77,340487500.0
2007-05-22 14:14:00,239.78,239.785,239.75,239.78,340487500.0
2007-05-22 14:15:00,239.78,239.78,239.76,239.77,132162500.0
2007-05-22 14:16:00,239.78,239.78,239.75,239.76,709450002.0
2007-05-22 14:17:00,239.77,239.77,239.72,239.735,513500000.0
2007-05-22 14:18:00,239.74,239.74,239.67,239.685,1529100003.0
2007-05-22 14:19:00,239.69,239.71,239.68,239.69,1038299999.0
2007-05-22 14:20:00,239.7,239.71,239.69,239.7,841900001.0
2007-05-22 14:21:00,239.7,239.7,239.66,239.67,1884400008.0
2007-05-22 14:22:00,239.67,239.72,239.67,239.72,545600000.0
2007-05-22 14:23:00,239.72,239.72,239.65,239.665,1018799999.0
2007-05-22 14:24:00,239.67,239.68,239.66,239.68,566600003.0
2007-05-22 14:25:00,239.68,239.7,239.67,239.69,889399996.0
2007-05-22 14:26:00,239.69,239.77,239.69,239.77,1048587504.0
2007-05-22 14:27:00,239.77,239.78,239.75,239.76,34950000.0
2007-05-22 14:28:00,239.76,239.76,239.76,239.76,5687500.0
2007-05-22 14:29:00,239.76,239.77,239.74,239.77,352887501.0
2007-05-22 14:30:00,239.77,239.77,239.73,239.75,679462499.0
2007-05-22 14:31:00,239.75,239.75,239.68,239.69,1568100000.0
2007-05-22 14:32:00,239.68,239.69,239.63,239.65,1708799997.0
2007-05-22 14:33:00,239.65,239.68,239.65,239.655,1277599996.0
2007-05-22 14:34:00,239.66,239.66,239.63,239.645,1803399991.0
2007-05-22 14:35:00,239.645,239.65,239.63,239.64,498600001.0
2007-05-22 14:36:00,239.64,239.64,239.61,239.63,687099999.0
2007-05-22 14:37:00,239.62,239.64,239.6,239.64,720799998.0
2007-05-22 14:38:00,239.64,239.64,239.595,239.595,1198400004.0
2007-05-22 14:39:00,239.595,239.62,239.59,239.61,664599996.0
2007-05-22 14:40:00,239.61,239.63,239.6,239.61,1529999998.0
2007-05-22 14:41:00,239.61,239.65,239.61,239.63,825699999.0
2007-05-22 14:42:00,239.64,239.7,239.62,239.7,1519600001.0
2007-05-22 14:43:00,239.7,239.73,239.7,239.72,518300000.0
2007-05-22 14:44:00,239.72,239.75,239.705,239.74,696299998.0
2007-05-22 14:45:00,239.74,239.76,239.73,239.74,609600000.0
2007-05-22 14:46:00,239.74,239.75,239.72,239.72,622699996.0
2007-05-22 14:47:00,239.73,239.73,239.71,239.715,727000006.0
2007-05-22 14:48:00,239.715,239.73,239.7,239.71,898100004.0
2007-05-22 14:49:00,239.71,239.73,239.69,239.69,671000001.0
2007-05-22 14:50:00,239.7,239.71,239.68,239.69,1222600004.0
2007-05-22 14:51:00,239.69,239.71,239.69,239.695,1142800016.0
2007-05-22 14:52:00,239.7,239.71,239.69,239.69,1040499997.0
2007-05-22 14:53:00,239.69,239.7,239.69,239.7,107500000.0
2007-05-22 14:54:00,239.7,239.7,239.68,239.69,290699999.0
2007-05-22 14:55:00,239.7,239.71,239.66,239.71,2060199992.0
2007-05-22 14:56:00,239.705,239.72,239.7,239.72,535700004.0
2007-05-22 14:57:00,239.72,239.75,239.7,239.73,1016499999.0
2007-05-22 14:58:00,239.725,239.74,239.71,239.73,604399994.0
2007-05-22 14:59:00,239.73,239.75,239.67,239.67,1798999999.0
2007-05-22 15:00:00,239.67,239.69,239.65,239.67,1394800002.0
2007-05-22 15:01:00,239.67,239.705,239.64,239.69,1017299993.0
2007-05-22 15:02:00,239.69,239.7,239.68,239.7,575999997.0
2007-05-22 15:03:00,239.7,239.7,239.66,239.66,693099997.0
2007-05-22 15:04:00,239.66,239.67,239.66,239.66,145399999.0
2007-05-22 15:05:00,239.67,239.67,239.635,239.635,850000003.0
2007-05-22 15:06:00,239.64,239.65,239.64,239.64,44000000.0
2007-05-22 15:07:00,239.64,239.65,239.64,239.64,191600000.0
2007-05-22 15:08:00,239.645,239.65,239.64,239.65,56400000.0
2007-05-22 15:09:00,239.65,239.69,239.65,239.67,543700001.0
2007-05-22 15:10:00,239.67,239.68,239.65,239.68,842899999.0
2007-05-22 15:11:00,239.68,239.68,239.67,239.68,1243899999.0
2007-05-22 15:12:00,239.68,239.68,239.66,239.66,163400000.0
2007-05-22 15:13:00,239.68,239.68,239.68,239.68,22100000.0
2007-05-22 15:14:00,239.68,239.68,239.655,239.655,360299998.0
2007-05-22 15:15:00,239.68,239.69,239.65,239.68,202800000.0
2007-05-22 15:16:00,239.68,239.69,239.665,239.68,383400000.0
2007-05-22 15:17:00,239.68,239.69,239.67,239.68,379300001.0
2007-05-22 15:18:00,239.68,239.68,239.66,239.68,122400000.0
2007-05-22 15:19:00,239.68,239.68,239.64,239.65,830900001.0
2007-05-22 15:20:00,239.65,239.65,239.6,239.63,609200001.0
2007-05-22 15:21:00,239.63,239.63,239.6,239.61,591400000.0
2007-05-22 15:22:00,239.61,239.61,239.56,239.58,592799998.0
2007-05-22 15:23:00,239.58,239.59,239.54,239.58,1588999989.0
2007-05-22 15:24:00,239.585,239.65,239.58,239.64,1029099993.0
2007-05-22 15:25:00,239.64,239.7,239.63,239.68,1730299991.0
2007-05-22 15:26:00,239.68,239.68,239.62,239.64,663199999.0
2007-05-22 15:27:00,239.655,239.655,239.62,239.64,855600007.0
2007-05-22 15:28:00,239.64,239.64,239.62,239.62,886700003.0
2007-05-22 15:29:00,239.62,239.62,239.58,239.6,822400001.0
2007-05-22 15:30:00,239.6,239.61,239.58,239.6,686500000.0
2007-05-22 15:31:00,239.6,239.62,239.59,239.61,693599996.0
2007-05-22 15:32:00,239.61,239.66,239.61,239.64,611700000.0
2007-05-22 15:33:00,239.64,239.66,239.63,239.655,916899995.0
2007-05-22 15:34:00,239.66,239.67,239.63,239.66,894100001.0
2007-05-22 15:35:00,239.66,239.67,239.64,239.66,798200004.0
2007-05-22 15:36:00,239.66,239.67,239.63,239.67,1547700001.0
2007-05-22 15:37:00,239.67,239.67,239.66,239.67,265600000.0
2007-05-22 15:38:00,239.67,239.67,239.64,239.65,650900002.0
2007-05-22 15:39:00,239.65,239.65,239.58,239.61,934100001.0
2007-05-22 15:40:00,239.6,239.64,239.58,239.62,1906499994.0
2007-05-22 15:41:00,239.63,239.65,239.62,239.64,608100002.0
2007-05-22 15:42:00,239.64,239.67,239.62,239.62,1549000017.0
2007-05-22 15:43:00,239.62,239.665,239.62,239.66,908500001.0
2007-05-22 15:44:00,239.67,239.71,239.66,239.68,702400005.0
2007-05-22 15:45:00,239.68,239.69,239.66,239.66,438300000.0
2007-05-22 15:46:00,239.66,239.71,239.66,239.71,1547999997.0
2007-05-22 15:47:00,239.71,239.72,239.66,239.66,502999996.0
2007-05-22 15:48:00,239.66,239.69,239.64,239.685,717400002.0
2007-05-22 15:49:00,239.68,239.69,239.67,239.68,232499997.0
2007-05-22 15:50:00,239.68,239.69,239.66,239.66,714100004.0
2007-05-22 15:51:00,239.66,239.7,239.65,239.69,1016799998.0
2007-05-22 15:52:00,239.69,239.71,239.65,239.67,1661199999.0
2007-05-22 15:53:00,239.66,239.68,239.66,239.67,585600000.0
2007-05-22 15:54:00,239.67,239.69,239.67,239.68,239800001.0
2007-05-22 15:55:00,239.68,239.69,239.67,239.68,507000007.0
2007-05-22 15:56:00,239.68,239.69,239.64,239.65,1106299996.0
2007-05-22 15:57:00,239.65,239.65,239.625,239.625,425400001.0
2007-05-22 15:58:00,239.63,239.68,239.62,239.66,938699993.0
2007-05-22 15:59:00,239.66,239.67,239.63,239.64,833400004.0
2007-05-22 16:00:00,239.635,239.67,239.62,239.66,1589399992.0
2007-05-22 16:01:00,239.67,239.68,239.63,239.67,994799999.0
2007-05-22 16:02:00,239.67,239.7,239.645,239.67,1391900009.0
2007-05-22 16:03:00,239.66,239.7,239.66,239.69,976299993.0
2007-05-22 16:04:00,239.69,239.74,239.69,239.74,929200001.0
2007-05-22 16:05:00,239.74,239.75,239.72,239.75,497800002.0
2007-05-22 16:06:00,239.75,239.77,239.74,239.77,555600002.0
2007-05-22 16:07:00,239.77,239.77,239.73,239.735,771599995.0
2007-05-22 16:08:00,239.74,239.74,239.7,239.71,1784299998.0
2007-05-22 16:09:00,239.72,239.72,239.695,239.7,229600000.0
2007-05-22 16:10:00,239.71,239.73,239.7,239.73,366800000.0
2007-05-22 16:11:00,239.73,239.765,239.72,239.765,801500001.0
2007-05-22 16:12:00,239.765,239.765,239.73,239.76,325399999.0
2007-05-22 16:13:00,239.76,239.795,239.76,239.795,308099999.0
2007-05-22 16:14:00,239.79,239.85,239.79,239.82,664287503.0
2007-05-22 16:15:00,239.8,239.83,239.74,239.76,747099999.0
2007-05-22 16:16:00,239.77,239.78,239.73,239.76,1483999994.0
2007-05-22 16:17:00,239.76,239.8,239.74,239.75,1352799999.0
2007-05-22 16:18:00,239.76,239.76,239.72,239.72,1092000001.0
2007-05-22 16:19:00,239.72,239.73,239.68,239.68,475800000.0
2007-05-22 16:20:00,239.68,239.7,239.66,239.66,1858900000.0
2007-05-22 16:21:00,239.66,239.7,239.65,239.68,1674800003.0
2007-05-22 16:22:00,239.68,239.69,239.67,239.67,564099999.0
2007-05-22 16:23:00,239.65,239.68,239.64,239.65,1469399999.0
2007-05-22 16:24:00,239.64,239.66,239.62,239.65,1469399999.0
2007-05-22 16:25:00,239.64,239.67,239.64,239.65,705700002.0
2007-05-22 16:26:00,239.65,239.68,239.65,239.675,1062299996.0
2007-05-22 16:27:00,239.68,239.7,239.675,239.7,718100002.0
2007-05-22 16:28:00,239.7,239.77,239.68,239.74,1937099995.0
2007-05-22 16:29:00,239.76,239.8,239.72,239.78,1937099995.0
2007-05-22 16:30:00,239.8,239.85,239.79,239.82,394500000.0
2007-05-22 16:31:00,239.83,239.85,239.83,239.84,394500000.0
2007-05-22 16:32:00,239.84,239.84,239.79,239.82,482574998.0
2007-05-22 16:33:00,239.83,239.83,239.78,239.79,1728300001.0
2007-05-22 16:34:00,239.79,239.83,239.79,239.82,1896700001.0
2007-05-22 16:35:00,239.81,239.81,239.79,239.8,725999997.0
2007-05-22 16:36:00,239.8,239.81,239.79,239.81,1098300001.0
2007-05-22 16:37:00,239.8,239.815,239.77,239.78,934200004.0
2007-05-22 16:38:00,239.79,239.8,239.78,239.8,848600004.0
2007-05-22 16:39:00,239.8,239.81,239.76,239.765,1317899999.0
2007-05-22 16:40:00,239.765,239.77,239.74,239.77,1428099995.0
2007-05-22 16:41:00,239.77,239.78,239.75,239.77,1184900001.0
2007-05-22 16:42:00,239.77,239.8,239.76,239.8,896099998.0
2007-05-22 16:43:00,239.79,239.82,239.78,239.79,1997500002.0
2007-05-22 16:44:00,239.79,239.83,239.79,239.805,1931799998.0
2007-05-22 16:45:00,239.8,239.84,239.78,239.79,1112099996.0
2007-05-22 16:46:00,239.81,239.85,239.78,239.8,1865799997.0
2007-05-22 16:47:00,239.795,239.82,239.75,239.765,1865799997.0
2007-05-22 16:48:00,239.77,239.78,239.75,239.78,526400000.0
2007-05-22 16:49:00,239.78,239.8,239.76,239.79,559700007.0
2007-05-22 16:50:00,239.79,239.79,239.75,239.75,1394099993.0
2007-05-22 16:51:00,239.76,239.83,239.745,239.83,1383500004.0
2007-05-22 16:52:00,239.83,239.86,239.77,239.79,1492899998.0
2007-05-22 16:53:00,239.79,239.81,239.76,239.76,1492899998.0
2007-05-22 16:54:00,239.76,239.8,239.76,239.76,1132000003.0
2007-05-22 16:55:00,239.76,239.79,239.76,239.79,626999999.0
2007-05-22 16:56:00,239.79,239.81,239.78,239.79,1147699996.0
2007-05-22 16:57:00,239.795,239.8,239.76,239.78,1629000007.0
2007-05-22 16:58:00,239.8,239.8,239.75,239.765,1432600001.0
2007-05-22 16:59:00,239.77,239.78,239.73,239.75,1946200006.0
2007-05-22 17:00:00,239.74,239.76,239.72,239.75,1521599996.0
2007-05-22 17:01:00,239.75,239.78,239.73,239.78,954299996.0
2007-05-22 17:02:00,239.78,239.8,239.76,239.77,530200003.0
2007-05-22 17:03:00,239.77,239.78,239.75,239.76,1265199993.0
2007-05-22 17:04:00,239.76,239.78,239.76,239.78,259899999.0
2007-05-22 17:05:00,239.78,239.79,239.755,239.76,478300001.0
2007-05-22 17:06:00,239.76,239.77,239.755,239.76,278900005.0
2007-05-22 17:07:00,239.77,239.78,239.76,239.78,822100003.0
2007-05-22 17:08:00,239.78,239.81,239.77,239.78,1014099991.0
2007-05-22 17:09:00,239.78,239.8,239.78,239.785,466700002.0
2007-05-22 17:10:00,239.79,239.82,239.78,239.81,652599998.0
2007-05-22 17:11:00,239.81,239.87,239.81,239.84,1238099995.0
2007-05-22 17:12:00,239.84,239.87,239.81,239.84,1934100000.0
2007-05-22 17:13:00,239.835,239.845,239.82,239.84,1119099999.0
2007-05-22 17:14:00,239.84,239.86,239.83,239.85,1491500005.0
2007-05-22 17:15:00,239.83,239.835,239.76,239.775,1491500005.0
2007-05-22 17:16:00,239.775,239.81,239.75,239.8,1708899999.0
2007-05-22 17:17:00,239.8,239.82,239.79,239.81,864799999.0
2007-05-22 17:18:00,239.805,239.82,239.8,239.81,1051299993.0
2007-05-22 17:19:00,239.81,239.86,239.81,239.84,1605400004.0
2007-05-22 17:20:00,239.83,239.85,239.81,239.83,1605400004.0
2007-05-22 17:21:00,239.84,239.84,239.8,239.81,1592500002.0
2007-05-22 17:22:00,239.83,239.83,239.79,239.8,1232900002.0
2007-05-22 17:23:00,239.8,239.825,239.78,239.805,1232900002.0
2007-05-22 17:24:00,239.8,239.84,239.8,239.81,1608500000.0
2007-05-22 17:25:00,239.83,239.87,239.81,239.86,1203299996.0
2007-05-22 17:26:00,239.84,239.89,239.81,239.84,1203299996.0
2007-05-22 17:27:00,239.85,239.87,239.83,239.84,1203299996.0
2007-05-22 17:28:00,239.84,239.89,239.84,239.85,1203299996.0
2007-05-22 17:29:00,239.86,239.92,239.86,239.905,587499999.0
2007-05-22 17:30:00,239.89,239.98,239.89,239.94,1399299991.0
2007-05-22 17:31:00,239.95,240.06,239.95,240.04,1109900002.0
2007-05-22 17:32:00,240.03,240.11,240.01,240.06,1109900002.0
2007-05-22 17:33:00,240.07,240.08,240.04,240.05,1109900002.0
2007-05-22 17:34:00,240.04,240.05,240.025,240.03,1109900002.0
2007-05-22 17:35:00,240.03,240.05,240.02,240.04,832200003.0
2007-05-22 17:36:00,240.04,240.07,240.03,240.06,813300000.0
2007-05-22 17:37:00,240.06,240.1,240.06,240.08,1152300006.0
2007-05-22 17:38:00,240.09,240.1,240.065,240.1,1152300006.0
2007-05-22 17:39:00,240.1,240.16,240.1,240.16,2017799995.0
2007-05-22 17:40:00,240.14,240.15,240.09,240.12,2017799995.0
2007-05-22 17:41:00,240.12,240.12,240.1,240.11,1733499997.0
2007-05-22 17:42:00,240.11,240.13,240.1,240.11,1772299991.0
2007-05-22 17:43:00,240.11,240.13,240.06,240.075,1566000007.0
2007-05-22 17:44:00,240.08,240.09,240.05,240.07,941800002.0
2007-05-22 17:45:00,240.065,240.09,240.05,240.06,496299998.0
2007-05-22 17:46:00,240.08,240.09,240.06,240.08,551699999.0
2007-05-22 17:47:00,240.08,240.12,240.08,240.105,813300001.0
2007-05-22 17:48:00,240.11,240.11,240.08,240.1,1051400006.0
2007-05-22 17:49:00,240.095,240.095,240.04,240.08,1079300008.0
2007-05-22 17:50:00,240.08,240.11,240.06,240.09,815900000.0
2007-05-22 17:51:00,240.09,240.09,240.07,240.08,962300004.0
2007-05-22 17:52:00,240.08,240.11,240.06,240.06,501100000.0
2007-05-22 17:53:00,240.06,240.06,240.02,240.06,747400001.0
2007-05-22 17:54:00,240.06,240.11,240.04,240.08,1214200009.0
2007-05-22 17:55:00,240.09,240.09,240.04,240.05,937800009.0
2007-05-22 17:56:00,240.05,240.1,240.04,240.1,641800003.0
2007-05-22 17:57:00,240.095,240.13,240.09,240.125,773099993.0
2007-05-22 17:58:00,240.15,240.19,240.13,240.15,2103599995.0
2007-05-22 17:59:00,240.14,240.18,240.13,240.13,2103599995.0
2007-05-22 18:00:00,240.12,240.13,240.07,240.09,2103599995.0
2007-05-22 18:01:00,240.08,240.16,240.07,240.145,2103599995.0
2007-05-22 18:02:00,240.16,240.17,240.14,240.16,1788200001.0
2007-05-22 18:03:00,240.145,240.145,240.105,240.13,1788200001.0
2007-05-22 18:04:00,240.135,240.14,240.09,240.135,1908100004.0
2007-05-22 18:05:00,240.135,240.135,240.1,240.115,1034499995.0
2007-05-22 18:06:00,240.115,240.12,240.065,240.08,1166600000.0
2007-05-22 18:07:00,240.08,240.12,240.08,240.12,465499996.0
2007-05-22 18:08:00,240.12,240.17,240.1,240.14,1772999994.0
2007-05-22 18:09:00,240.14,240.15,240.1,240.13,1878599989.0
2007-05-22 18:10:00,240.13,240.145,240.12,240.14,1371299998.0
2007-05-22 18:11:00,240.14,240.165,240.13,240.165,713100005.0
2007-05-22 18:12:00,240.165,240.17,240.165,240.165,753899999.0
2007-05-22 18:13:00,240.16,240.185,240.13,240.18,2120199995.0
2007-05-22 18:14:00,240.18,240.18,240.15,240.15,1109100002.0
2007-05-22 18:15:00,240.15,240.165,240.14,240.15,904999998.0
2007-05-22 18:16:00,240.16,240.16,240.11,240.12,224400001.0
2007-05-22 18:17:00,240.13,240.15,240.13,240.15,498400003.0
2007-05-22 18:18:00,240.15,240.17,240.11,240.15,1505699998.0
2007-05-22 18:19:00,240.15,240.19,240.15,240.18,863500004.0
2007-05-22 18:20:00,240.18,240.18,240.11,240.11,1323099988.0
2007-05-22 18:21:00,240.11,240.13,240.11,240.12,414100011.0
2007-05-22 18:22:00,240.12,240.13,240.11,240.13,149399997.0
2007-05-22 18:23:00,240.13,240.13,240.1,240.13,886000001.0
2007-05-22 18:24:00,240.13,240.13,240.1,240.11,765800008.0
2007-05-22 18:25:00,240.11,240.11,240.05,240.055,221399999.0
2007-05-22 18:26:00,240.05,240.07,240.05,240.06,407800003.0
2007-05-22 18:27:00,240.06,240.07,240.04,240.04,261200004.0
2007-05-22 18:28:00,240.04,240.05,240.03,240.05,399200001.0
2007-05-22 18:29:00,240.05,240.05,239.97,240.0,631400000.0
2007-05-22 18:30:00,240.0,240.0,239.99,239.99,1557500008.0
2007-05-22 18:31:00,239.99,240.03,239.99,240.01,1165600001.0
2007-05-22 18:32:00,240.005,240.04,240.0,240.02,404699995.0
2007-05-22 18:33:00,240.04,240.04,240.02,240.02,44800000.0
2007-05-22 18:34:00,240.02,240.02,240.02,240.02,18400000.0
2007-05-22 18:35:00,240.03,240.05,240.02,240.02,221700000.0
2007-05-22 18:36:00,240.02,240.04,240.02,240.03,102700000.0
2007-05-22 18:37:00,240.03,240.03,240.01,240.01,92600000.0
2007-05-22 18:38:00,240.01,240.05,240.01,240.05,189200000.0
2007-05-22 18:39:00,240.05,240.08,240.05,240.07,813700000.0
2007-05-22 18:40:00,240.07,240.135,240.06,240.135,1472899994.0
2007-05-22 18:41:00,240.135,240.14,240.1,240.12,1201000002.0
2007-05-22 18:42:00,240.12,240.14,240.11,240.13,453000001.0
2007-05-22 18:43:00,240.14,240.14,240.09,240.12,927999993.0
2007-05-22 18:44:00,240.12,240.12,240.1,240.1,484499999.0
2007-05-22 18:45:00,240.1,240.13,240.1,240.12,459399998.0
2007-05-22 18:46:00,240.12,240.13,240.1,240.1,787099993.0
2007-05-22 18:47:00,240.11,240.13,240.1,240.125,467399996.0
2007-05-22 18:48:00,240.13,240.13,240.09,240.09,355199996.0
2007-05-22 18:49:00,240.09,240.09,240.07,240.07,223799999.0
2007-05-22 18:50:00,240.07,240.09,240.07,240.09,199500000.0
2007-05-22 18:51:00,240.09,240.11,240.08,240.09,141199999.0
2007-05-22 18:52:00,240.09,240.12,240.09,240.11,605500004.0
2007-05-22 18:53:00,240.11,240.12,240.09,240.12,481800002.0
2007-05-22 18:54:00,240.12,240.12,240.1,240.12,259800001.0
2007-05-22 18:55:00,240.11,240.12,240.08,240.08,552399999.0
2007-05-22 18:56:00,240.1,240.11,240.1,240.1,35200000.0
2007-05-22 18:57:00,240.1,240.1,240.08,240.08,332199998.0
2007-05-22 18:58:00,240.08,240.09,240.06,240.07,522499999.0
2007-05-22 18:59:00,240.07,240.08,240.05,240.06,924600002.0
2007-05-22 19:00:00,240.06,240.11,240.055,240.11,345200000.0
2007-05-22 19:01:00,240.1,240.11,240.09,240.095,297200002.0
2007-05-22 19:02:00,240.1,240.11,240.08,240.08,208400000.0
2007-05-22 19:03:00,240.08,240.1,240.07,240.095,721199999.0
2007-05-22 19:04:00,240.09,240.13,240.09,240.125,282399999.0
2007-05-22 19:05:00,240.125,240.14,240.1,240.12,2078500011.0
2007-05-22 19:06:00,240.12,240.135,240.11,240.135,858799998.0
2007-05-22 19:07:00,240.13,240.13,240.1,240.12,854200000.0
2007-05-22 19:08:00,240.12,240.14,240.1,240.125,995700006.0
2007-05-22 19:09:00,240.13,240.13,240.1,240.13,677199993.0
2007-05-22 19:10:00,240.13,240.135,240.1,240.115,1214799986.0
2007-05-22 19:11:00,240.11,240.13,240.11,240.11,340999999.0
2007-05-22 19:12:00,240.11,240.15,240.1,240.12,1573999997.0
2007-05-22 19:13:00,240.12,240.16,240.12,240.16,435500000.0
2007-05-22 19:14:00,240.16,240.17,240.15,240.155,566600001.0
2007-05-22 19:15:00,240.15,240.165,240.15,240.165,283700001.0
2007-05-22 19:16:00,240.165,240.165,240.14,240.145,356800001.0
2007-05-22 19:17:00,240.15,240.16,240.13,240.145,516000002.0
2007-05-22 19:18:00,240.145,240.145,240.13,240.145,268200000.0
2007-05-22 19:19:00,240.15,240.16,240.12,240.15,719500007.0
2007-05-22 19:20:00,240.16,240.16,240.11,240.11,997499997.0
2007-05-22 19:21:00,240.12,240.13,240.1,240.11,761599997.0
2007-05-22 19:22:00,240.11,240.13,240.09,240.12,682499998.0
2007-05-22 19:23:00,240.12,240.15,240.11,240.12,1064399995.0
2007-05-22 19:24:00,240.12,240.13,240.12,240.12,138500000.0
2007-05-22 19:25:00,240.13,240.14,240.12,240.14,330999995.0
2007-05-22 19:26:00,240.14,240.145,240.12,240.135,1186900005.0
2007-05-22 19:27:00,240.14,240.14,240.105,240.11,807799997.0
2007-05-22 19:28:00,240.11,240.12,240.08,240.1,410700000.0
2007-05-22 19:29:00,240.1,240.1,240.08,240.09,290700001.0
2007-05-22 19:30:00,240.09,240.09,240.07,240.08,166900001.0
2007-05-22 19:31:00,240.08,240.11,240.08,240.1,572000000.0
2007-05-22 19:32:00,240.11,240.11,240.09,240.09,365999997.0
2007-05-22 19:33:00,240.1,240.12,240.095,240.095,197299999.0
2007-05-22 19:34:00,240.1,240.11,240.09,240.1,425400001.0
2007-05-22 19:35:00,240.1,240.12,240.095,240.1,316699998.0
2007-05-22 19:36:00,240.11,240.11,240.095,240.1,234000003.0
2007-05-22 19:37:00,240.11,240.12,240.08,240.1,278500000.0
2007-05-22 19:38:00,240.1,240.12,240.1,240.105,414800001.0
2007-05-22 19:39:00,240.105,240.11,240.07,240.1,698100000.0
2007-05-22 19:40:00,240.1,240.1,240.055,240.07,368699998.0
2007-05-22 19:41:00,240.07,240.09,240.06,240.09,566400000.0
2007-05-22 19:42:00,240.09,240.09,240.07,240.085,356699998.0
2007-05-22 19:43:00,240.09,240.1,240.07,240.1,177000000.0
2007-05-22 19:44:00,240.1,240.1,240.08,240.1,146199999.0
2007-05-22 19:45:00,240.1,240.12,240.08,240.11,548500001.0
2007-05-22 19:46:00,240.11,240.13,240.09,240.095,632199999.0
2007-05-22 19:47:00,240.11,240.12,240.1,240.12,421900002.0
2007-05-22 19:48:00,240.12,240.12,240.12,240.12,16000000.0
2007-05-22 19:49:00,240.12,240.12,240.08,240.08,608900006.0
2007-05-22 19:50:00,240.08,240.12,240.08,240.12,318200002.0
2007-05-22 19:51:00,240.12,240.12,240.1,240.1,299000002.0
2007-05-22 19:52:00,240.1,240.13,240.1,240.125,297599997.0
2007-05-22 19:53:00,240.125,240.13,240.11,240.11,118300000.0
2007-05-22 19:54:00,240.115,240.12,240.11,240.11,105100000.0
2007-05-22 19:55:00,240.11,240.12,240.1,240.1,249800000.0
2007-05-22 19:56:00,240.11,240.11,240.11,240.11,23600000.0
2007-05-22 19:57:00,240.11,240.11,240.1,240.11,37200000.0
2007-05-22 19:58:00,240.11,240.12,240.09,240.095,121900000.0
2007-05-22 19:59:00,240.095,240.095,240.08,240.09,107400000.0
2007-05-22 20:00:00,240.09,240.11,240.09,240.1,392400000.0
2007-05-22 20:01:00,240.11,240.11,240.07,240.08,320500000.0
2007-05-22 20:02:00,240.07,240.09,240.05,240.05,315899998.0
2007-05-22 20:03:00,240.06,240.08,240.03,240.07,565400003.0
2007-05-22 20:04:00,240.08,240.09,240.07,240.08,34000000.0
2007-05-22 20:05:00,240.08,240.08,240.07,240.07,14800000.0
2007-05-22 20:06:00,240.07,240.08,240.07,240.08,126000000.0
2007-05-22 20:07:00,240.08,240.08,240.08,240.08,33200000.0
2007-05-22 20:08:00,240.08,240.08,240.07,240.07,38000000.0
2007-05-22 20:09:00,240.07,240.07,240.05,240.06,230100001.0
2007-05-22 20:10:00,240.07,240.07,240.05,240.05,168100000.0
2007-05-22 20:11:00,240.05,240.05,240.04,240.04,94100000.0
2007-05-22 20:12:00,240.04,240.06,240.03,240.04,356099998.0
2007-05-22 20:13:00,240.035,240.06,240.035,240.04,222700000.0
2007-05-22 20:14:00,240.06,240.06,240.04,240.04,326000001.0
2007-05-22 20:15:00,240.04,240.05,240.02,240.04,241199999.0
2007-05-22 20:16:00,240.04,240.07,240.03,240.06,1528400008.0
2007-05-22 20:17:00,240.06,240.06,240.04,240.05,254900000.0
2007-05-22 20:18:00,240.05,240.08,240.05,240.05,315000001.0
2007-05-22 20:19:00,240.05,240.05,240.04,240.04,115800000.0
2007-05-22 20:20:00,240.04,240.04,240.03,240.03,124400000.0
2007-05-22 20:21:00,240.03,240.03,240.01,240.025,80800001.0
2007-05-22 20:22:00,240.03,240.06,240.03,240.05,267999999.0
2007-05-22 20:23:00,240.05,240.05,240.05,240.05,52800000.0
2007-05-22 20:24:00,240.06,240.06,240.06,240.06,3000000.0
2007-05-22 20:25:00,240.05,240.06,240.03,240.06,310600002.0
2007-05-22 20:26:00,240.06,240.06,240.04,240.06,399200000.0
2007-05-22 20:27:00,240.06,240.06,240.05,240.05,126600000.0
2007-05-22 20:28:00,240.06,240.06,240.05,240.06,124500000.0
2007-05-22 20:29:00,240.06,240.06,240.05,240.05,119600000.0
2007-05-22 20:30:00,240.04,240.05,240.03,240.04,359000001.0
2007-05-22 20:31:00,240.04,240.04,240.04,240.04,89600000.0
2007-05-22 20:32:00,240.04,240.05,240.04,240.05,50400000.0
2007-05-22 20:33:00,240.05,240.06,240.03,240.05,126799998.0
2007-05-22 20:34:00,240.05,240.05,240.02,240.04,338100006.0
2007-05-22 20:35:00,240.04,240.04,240.01,240.01,305099999.0
2007-05-22 20:36:00,240.02,240.05,240.02,240.05,170500001.0
2007-05-22 20:37:00,240.05,240.05,240.05,240.05,32000000.0
2007-05-22 20:38:00,240.05,240.05,240.01,240.02,430100003.0
2007-05-22 20:39:00,240.02,240.03,240.02,240.03,71600000.0
2007-05-22 20:40:00,240.03,240.04,240.03,240.04,71500000.0
2007-05-22 20:41:00,240.04,240.05,240.04,240.05,236599999.0
2007-05-22 20:42:00,240.05,240.06,240.05,240.05,91100000.0
2007-05-22 20:43:00,240.03,240.03,239.995,239.995,39200000.0
2007-05-22 20:44:00,240.05,240.07,240.05,240.07,43700000.0
2007-05-22 20:45:00,240.08,240.08,240.04,240.04,232999997.0
2007-05-22 20:46:00,240.05,240.05,240.02,240.03,243100003.0
2007-05-22 20:47:00,240.05,240.05,240.02,240.03,460400000.0
2007-05-22 20:48:00,240.02,240.02,240.015,240.02,41500000.0
2007-05-22 20:49:00,239.995,239.998,239.967,239.967,81700000.0
2007-05-22 20:50:00,240.04,240.04,240.03,240.03,108200000.0
2007-05-22 20:51:00,240.04,240.06,240.04,240.05,25100000.0
2007-05-22 20:52:00,240.05,240.06,240.04,240.06,178300000.0
2007-05-22 20:53:00,240.06,240.06,240.04,240.06,89800000.0
2007-05-22 20:54:00,240.06,240.08,240.06,240.06,276599998.0
2007-05-22 20:55:00,240.08,240.09,240.065,240.085,791400006.0
2007-05-22 20:56:00,240.08,240.11,240.08,240.1,106800000.0
2007-05-22 20:57:00,240.1,240.11,240.08,240.1,199400001.0
2007-05-22 20:58:00,240.1,240.1,240.09,240.09,83400000.0
2007-05-22 20:59:00,240.09,240.1,240.05,240.055,894300002.0
2007-05-22 21:00:00,240.055,240.07,240.02,240.03,1288800002.0
2007-05-22 21:01:00,240.03,240.03,240.01,240.02,233100000.0
2007-05-22 21:02:00,240.01,240.02,240.0,240.01,233400001.0
2007-05-22 21:03:00,240.02,240.02,240.01,240.01,247900000.0
2007-05-22 21:04:00,240.02,240.06,240.02,240.05,77600000.0
2007-05-22 21:05:00,240.05,240.08,240.05,240.07,1011400000.0
2007-05-22 21:06:00,240.07,240.1,240.07,240.09,344399999.0
2007-05-22 21:07:00,240.09,240.1,240.08,240.09,190400000.0
2007-05-22 21:08:00,240.09,240.09,240.03,240.04,598099999.0
2007-05-22 21:09:00,240.04,240.07,240.04,240.06,895999994.0
2007-05-22 21:10:00,240.06,240.07,240.05,240.06,180400000.0
2007-05-22 21:11:00,240.07,240.07,240.04,240.045,509600000.0
2007-05-22 21:12:00,240.04,240.05,240.04,240.05,22000000.0
2007-05-22 21:13:00,240.05,240.05,240.05,240.05,12000000.0
2007-05-22 21:14:00,240.05,240.05,240.03,240.03,200100000.0
2007-05-22 21:15:00,240.03,240.04,240.03,240.03,106700000.0
2007-05-22 21:16:00,240.03,240.04,240.02,240.03,276800000.0
2007-05-22 21:17:00,240.03,240.03,240.025,240.03,107600000.0
2007-05-22 21:18:00,240.03,240.04,240.025,240.03,348599997.0
2007-05-22 21:19:00,240.035,240.04,240.025,240.03,507899995.0
2007-05-22 21:20:00,240.04,240.04,240.01,240.03,276999998.0
2007-05-22 21:21:00,240.03,240.04,240.02,240.035,447599999.0
2007-05-22 21:22:00,240.03,240.04,240.02,240.04,898700002.0
2007-05-22 21:23:00,240.04,240.04,240.02,240.02,688600003.0
2007-05-22 21:24:00,240.02,240.04,240.02,240.03,1246199995.0
2007-05-22 21:25:00,240.04,240.05,240.03,240.04,342600000.0
2007-05-22 21:26:00,240.05,240.05,240.03,240.03,204900006.0
2007-05-22 21:27:00,240.04,240.07,240.03,240.07,482700000.0
2007-05-22 21:28:00,240.07,240.07,240.06,240.07,347900000.0
2007-05-22 21:29:00,240.07,240.09,240.05,240.07,848800001.0
2007-05-22 21:30:00,240.07,240.11,240.07,240.08,1351899993.0
2007-05-22 21:31:00,240.08,240.12,240.08,240.08,1458400002.0
2007-05-22 21:32:00,240.09,240.11,240.08,240.105,1040800000.0
2007-05-22 21:33:00,240.1,240.11,240.08,240.09,713799997.0
2007-05-22 21:34:00,240.1,240.1,240.07,240.08,338500002.0
2007-05-22 21:35:00,240.08,240.1,240.07,240.07,426499998.0
2007-05-22 21:36:00,240.08,240.1,240.06,240.1,263999999.0
2007-05-22 21:37:00,240.1,240.1,240.09,240.09,310699999.0
2007-05-22 21:38:00,240.1,240.1,240.09,240.09,352100005.0
2007-05-22 21:39:00,240.09,240.1,240.08,240.09,284699999.0
2007-05-22 21:40:00,240.09,240.09,240.07,240.07,97000001.0
2007-05-22 21:41:00,240.07,240.1,240.07,240.07,261199998.0
2007-05-22 21:42:00,240.09,240.09,240.07,240.07,97800000.0
2007-05-22 21:43:00,240.022,240.062,240.022,240.055,354400005.0
2007-05-22 21:44:00,240.08,240.08,240.07,240.08,54000000.0
2007-05-22 21:45:00,240.08,240.08,240.08,240.08,28400000.0
2007-05-22 21:46:00,240.08,240.08,240.06,240.07,115600000.0
2007-05-22 21:47:00,240.08,240.08,240.06,240.08,24400000.0
2007-05-22 21:48:00,240.06,240.09,240.06,240.08,92000000.0
2007-05-22 21:49:00,240.06,240.08,240.06,240.08,369200004.0
2007-05-22 21:50:00,240.08,240.09,240.07,240.07,70300000.0
2007-05-22 21:51:00,240.065,240.08,240.055,240.06,259200000.0
2007-05-22 21:52:00,240.06,240.08,240.04,240.06,497300001.0
2007-05-22 21:53:00,240.07,240.08,240.05,240.06,291100002.0
2007-05-22 21:54:00,240.06,240.11,240.05,240.11,388500001.0
2007-05-22 21:55:00,240.11,240.12,240.11,240.11,220700003.0
2007-05-22 21:56:00,240.11,240.12,240.1,240.12,281500000.0
2007-05-22 21:57:00,240.12,240.13,240.11,240.11,649499991.0
2007-05-22 21:58:00,240.11,240.11,240.11,240.11,812099992.0
2007-05-22 21:59:00,240.11,240.11,240.07,240.08,795000003.0
2007-05-22 22:00:00,240.08,240.105,240.08,240.1,601700004.0
2007-05-22 22:01:00,240.1,240.14,240.1,240.105,743999994.0
2007-05-22 22:02:00,240.1,240.115,240.095,240.105,249999999.0
2007-05-22 22:03:00,240.11,240.11,240.08,240.085,393600001.0
2007-05-22 22:04:00,240.08,240.115,240.08,240.115,350199999.0
2007-05-22 22:05:00,240.115,240.115,240.09,240.09,203600000.0
2007-05-22 22:06:00,240.095,240.11,240.07,240.1,691600003.0
2007-05-22 22:07:00,240.1,240.11,240.1,240.1,67600000.0
2007-05-22 22:08:00,240.11,240.11,240.09,240.09,432500000.0
2007-05-22 22:09:00,240.095,240.12,240.09,240.11,368400000.0
2007-05-22 22:10:00,240.11,240.11,240.065,240.07,1068799997.0
2007-05-22 22:11:00,240.07,240.08,240.07,240.07,120000000.0
2007-05-22 22:12:00,240.084,240.084,240.024,240.074,32700000.0
2007-05-22 22:13:00,240.08,240.09,240.08,240.085,153200000.0
2007-05-22 22:14:00,240.085,240.085,240.08,240.08,29200000.0
2007-05-22 22:15:00,240.075,240.09,240.07,240.08,112400000.0
2007-05-22 22:16:00,240.08,240.09,240.08,240.085,133600000.0
2007-05-22 22:17:00,240.09,240.1,240.07,240.08,324000001.0
2007-05-22 22:18:00,240.09,240.095,240.06,240.08,313600000.0
2007-05-22 22:19:00,240.085,240.085,240.06,240.06,86400000.0
2007-05-22 22:20:00,240.06,240.07,240.04,240.06,360200000.0
2007-05-22 22:21:00,240.07,240.07,240.07,240.07,166000000.0
2007-05-22 22:22:00,240.07,240.07,240.07,240.07,224600000.0
2007-05-22 22:23:00,240.07,240.08,240.07,240.08,51200000.0
2007-05-22 22:24:00,240.08,240.08,240.07,240.08,160800000.0
2007-05-22 22:25:00,240.08,240.08,240.07,240.07,196400000.0
2007-05-22 22:26:00,240.08,240.09,240.08,240.09,17600000.0
2007-05-22 22:27:00,240.09,240.09,240.07,240.075,63000000.0
2007-05-22 22:28:00,240.075,240.09,240.07,240.075,116300000.0
2007-05-22 22:29:00,240.07,240.075,240.05,240.075,303999998.0
2007-05-22 22:30:00,240.075,240.075,240.075,240.075,16000000.0
2007-05-22 22:31:00,240.075,240.1,240.055,240.09,125000000.0
2007-05-22 22:32:00,240.09,240.09,240.08,240.085,63600002.0
2007-05-22 22:33:00,240.09,240.11,240.04,240.04,406400001.0
2007-05-22 22:34:00,240.05,240.06,240.045,240.05,204500000.0
2007-05-22 22:35:00,240.06,240.07,240.045,240.06,163600000.0
2007-05-22 22:36:00,240.06,240.08,240.06,240.075,186400000.0
2007-05-22 22:37:00,240.075,240.075,240.045,240.045,272800000.0
2007-05-22 22:38:00,240.028,240.029,239.989,240.005,68400000.0
2007-05-22 22:39:00,240.045,240.045,240.045,240.045,3200000.0
2007-05-22 22:40:00,240.021,240.032,240.02,240.02,183500000.0
2007-05-22 22:41:00,240.04,240.06,240.04,240.045,91200000.0
2007-05-22 22:42:00,240.045,240.06,240.045,240.06,12000000.0
2007-05-22 22:43:00,240.06,240.06,240.045,240.045,23200000.0
2007-05-22 22:44:00,240.05,240.065,240.05,240.065,68400000.0
2007-05-22 22:45:00,240.075,240.075,240.06,240.06,65600000.0
2007-05-22 22:46:00,240.06,240.06,240.03,240.04,497500004.0
2007-05-22 22:47:00,240.04,240.06,240.04,240.05,266000000.0
2007-05-22 22:48:00,240.05,240.05,240.02,240.04,101600000.0
2007-05-22 22:49:00,240.04,240.04,240.01,240.04,54400000.0
2007-05-22 22:50:00,240.04,240.05,240.04,240.05,92000000.0
2007-05-22 22:51:00,240.05,240.05,240.0,240.0,198400001.0
2007-05-22 22:52:00,240.0,240.03,239.99,240.0,408100002.0
2007-05-22 22:53:00,240.005,240.02,240.0,240.02,124400000.0
2007-05-22 22:54:00,240.02,240.025,240.01,240.02,160400002.0
2007-05-22 22:55:00,240.03,240.03,240.02,240.02,54800000.0
2007-05-22 22:56:00,240.02,240.04,240.0,240.04,159200000.0
2007-05-22 22:57:00,240.04,240.04,240.02,240.025,52400000.0
2007-05-22 22:58:00,240.04,240.04,240.01,240.01,30800000.0
2007-05-22 22:59:00,240.01,240.03,240.01,240.01,27200000.0
2007-05-22 23:00:00,240.01,240.03,240.01,240.03,7200000.0
2007-05-22 23:01:00,240.02,240.03,240.02,240.03,32700000.0
2007-05-22 23:02:00,240.01,240.03,240.0,240.03,16000000.0
2007-05-22 23:03:00,240.02,240.02,240.0,240.02,28700000.0
2007-05-22 23:04:00,240.005,240.01,239.995,240.005,107600000.0
2007-05-22 23:05:00,240.02,240.02,240.02,240.02,8000000.0
2007-05-22 23:06:00,240.03,240.03,240.03,240.03,4800000.0
2007-05-22 23:07:00,240.04,240.06,240.02,240.03,394400003.0
2007-05-22 23:08:00,240.04,240.04,240.01,240.01,137300000.0
2007-05-22 23:09:00,240.02,240.02,240.01,240.01,58900000.0
2007-05-22 23:10:00,240.02,240.03,240.02,240.02,64600000.0
2007-05-22 23:11:00,240.02,240.03,240.01,240.015,147000000.0
2007-05-22 23:12:00,240.02,240.02,240.02,240.02,89600000.0
2007-05-22 23:13:00,240.02,240.02,240.02,240.02,168000000.0
2007-05-22 23:14:00,240.02,240.02,239.98,239.99,182900000.0
2007-05-22 23:15:00,239.99,239.99,239.98,239.98,51900000.0
2007-05-22 23:16:00,239.98,240.01,239.97,240.0,143000000.0
2007-05-22 23:17:00,239.98,240.01,239.98,240.01,116000000.0
2007-05-22 23:18:00,240.01,240.01,239.95,239.97,245500000.0
2007-05-22 23:19:00,239.97,239.97,239.95,239.955,127200000.0
2007-05-22 23:20:00,239.95,239.955,239.95,239.955,20000000.0
2007-05-22 23:21:00,239.955,239.97,239.95,239.955,84000000.0
2007-05-22 23:22:00,239.955,239.965,239.95,239.95,49600000.0
2007-05-22 23:23:00,239.96,239.96,239.925,239.925,126300000.0
2007-05-22 23:24:00,239.935,239.95,239.925,239.95,92500000.0
2007-05-22 23:25:00,239.95,239.95,239.94,239.94,51800000.0
2007-05-22 23:26:00,239.94,239.95,239.94,239.95,50100000.0
2007-05-22 23:27:00,239.95,239.95,239.95,239.95,12000000.0
2007-05-22 23:28:00,239.95,239.95,239.95,239.95,15200000.0
2007-05-22 23:29:00,239.95,239.95,239.93,239.93,52800000.0
2007-05-22 23:30:00,239.94,239.94,239.94,239.94,26400000.0
2007-05-22 23:31:00,239.94,239.94,239.93,239.93,41600000.0
2007-05-22 23:32:00,239.93,239.95,239.925,239.95,144400000.0
2007-05-22 23:33:00,239.95,239.96,239.93,239.96,88000000.0
2007-05-22 23:34:00,239.96,239.96,239.93,239.93,54800000.0
2007-05-22 23:35:00,239.955,239.98,239.955,239.96,52800000.0
2007-05-22 23:36:00,239.955,239.96,239.95,239.96,44800000.0
2007-05-22 23:37:00,239.96,239.98,239.955,239.96,87600000.0
2007-05-22 23:38:00,239.98,239.98,239.96,239.965,22800000.0
2007-05-22 23:39:00,239.98,239.98,239.96,239.975,79500000.0
2007-05-22 23:40:00,239.98,239.985,239.945,239.95,70800000.0
2007-05-22 23:41:00,239.95,239.99,239.945,239.97,162800000.0
2007-05-22 23:42:00,239.975,240.0,239.96,239.96,176000000.0
2007-05-22 23:43:00,239.97,240.01,239.97,240.0,211600000.0
2007-05-22 23:44:00,240.0,240.03,240.0,240.02,82400000.0
2007-05-22 23:45:00,240.02,240.04,240.02,240.04,66400000.0
2007-05-22 23:46:00,240.04,240.05,240.02,240.03,122800000.0
2007-05-22 23:47:00,240.04,240.055,240.0,240.035,159100000.0
2007-05-22 23:48:00,240.03,240.035,240.03,240.03,16400000.0
2007-05-22 23:49:00,240.03,240.03,239.95,239.95,80800000.0
2007-05-22 23:50:00,239.95,240.0,239.95,240.0,44700000.0
2007-05-22 23:51:00,239.992,239.992,239.93,239.96,124600000.0
2007-05-22 23:52:00,240.0,240.0,239.99,240.0,108000000.0
2007-05-22 23:53:00,239.988,239.988,239.956,239.962,99000000.0
2007-05-22 23:54:00,240.01,240.015,240.0,240.0,17600000.0
2007-05-22 23:55:00,239.981,239.988,239.976,239.985,162600000.0
2007-05-22 23:56:00,240.0,240.02,240.0,240.01,55200000.0
2007-05-22 23:57:00,240.01,240.01,240.0,240.0,56400000.0
2007-05-22 23:58:00,240.0,240.0,240.0,240.0,24800000.0
2007-05-22 23:59:00,239.968,239.985,239.958,239.985,389000000.0
2007-05-23 00:00:00,240.0,240.0,239.98,239.98,39200000.0
2007-05-23 00:01:00,239.98,239.98,239.96,239.97,83000001.0
2007-05-23 00:02:00,239.945,239.955,239.945,239.955,285100000.0
2007-05-23 00:03:00,239.97,240.0,239.97,239.98,100600000.0
2007-05-23 00:04:00,239.98,240.01,239.97,240.01,174099999.0
2007-05-23 00:05:00,240.02,240.03,240.0,240.015,138700000.0
2007-05-23 00:06:00,240.015,240.015,240.005,240.015,20400000.0
2007-05-23 00:07:00,240.01,240.01,240.01,240.01,25200000.0
2007-05-23 00:08:00,240.01,240.01,239.99,239.99,33600000.0
2007-05-23 00:09:00,240.0,240.03,239.97,239.97,100300000.0
2007-05-23 00:10:00,239.964,239.974,239.94,239.974,415600000.0
2007-05-23 00:11:00,239.97,239.97,239.96,239.97,98000000.0
2007-05-23 00:12:00,239.97,240.01,239.97,239.97,102800000.0
2007-05-23 00:13:00,239.97,239.97,239.92,239.93,309200003.0
2007-05-23 00:14:00,239.93,239.93,239.905,239.92,52500000.0
2007-05-23 00:15:00,239.905,239.935,239.905,239.935,115099999.0
2007-05-23 00:16:00,239.935,239.95,239.935,239.94,58000000.0
2007-05-23 00:17:00,239.902,239.921,239.864,239.911,161100000.0
2007-05-23 00:18:00,239.917,239.922,239.902,239.922,64900000.0
2007-05-23 00:19:00,239.94,239.94,239.94,239.94,34000000.0
2007-05-23 00:20:00,239.94,239.94,239.93,239.93,96000000.0
2007-05-23 00:21:00,239.93,239.93,239.93,239.93,58000000.0
2007-05-23 00:22:00,239.93,239.93,239.92,239.92,18400000.0
2007-05-23 00:23:00,239.93,239.93,239.92,239.92,19600000.0
2007-05-23 00:24:00,239.92,239.92,239.91,239.91,126800000.0
2007-05-23 00:25:00,239.91,239.93,239.91,239.91,109600000.0
2007-05-23 00:26:00,239.91,239.93,239.91,239.93,52800000.0
2007-05-23 00:27:00,239.93,239.99,239.91,239.985,566200002.0
2007-05-23 00:28:00,240.0,240.0,239.95,239.98,399100000.0
2007-05-23 00:29:00,240.0,240.02,239.99,240.0,299500002.0
2007-05-23 00:30:00,240.0,240.02,240.0,240.02,455800003.0
2007-05-23 00:31:00,240.04,240.06,240.02,240.06,297300000.0
2007-05-23 00:32:00,240.06,240.08,240.04,240.07,365599999.0
2007-05-23 00:33:00,240.07,240.07,240.02,240.05,171800001.0
2007-05-23 00:34:00,240.06,240.07,240.05,240.06,99500000.0
2007-05-23 00:35:00,240.06,240.06,240.0,240.01,346199999.0
2007-05-23 00:36:00,240.03,240.05,240.02,240.04,323100000.0
2007-05-23 00:37:00,240.04,240.05,240.03,240.03,276700001.0
2007-05-23 00:38:00,240.03,240.05,240.02,240.04,286400000.0
2007-05-23 00:39:00,240.05,240.05,240.03,240.04,91100000.0
2007-05-23 00:40:00,240.04,240.05,240.03,240.05,66900000.0
2007-05-23 00:41:00,240.05,240.09,240.05,240.09,159100000.0
2007-05-23 00:42:00,240.09,240.09,240.08,240.09,84500000.0
2007-05-23 00:43:00,240.09,240.1,240.05,240.06,332500001.0
2007-05-23 00:44:00,240.06,240.09,240.05,240.08,200099999.0
2007-05-23 00:45:00,240.08,240.1,240.06,240.095,142400000.0
2007-05-23 00:46:00,240.095,240.1,240.04,240.09,300300000.0
2007-05-23 00:47:00,240.09,240.09,240.06,240.07,238000001.0
2007-05-23 00:48:00,240.08,240.08,240.07,240.08,67600000.0
2007-05-23 00:49:00,240.08,240.12,240.08,240.105,258300001.0
2007-05-23 00:50:00,240.105,240.125,240.105,240.115,197800000.0
2007-05-23 00:51:00,240.09,240.115,240.085,240.11,212099998.0
2007-05-23 00:52:00,240.13,240.155,240.11,240.13,570600001.0
2007-05-23 00:53:00,240.13,240.15,240.12,240.125,290900002.0
2007-05-23 00:54:00,240.13,240.15,240.12,240.145,166700000.0
2007-05-23 00:55:00,240.17,240.185,240.16,240.18,300000000.0
2007-05-23 00:56:00,240.18,240.18,240.15,240.155,361000000.0
2007-05-23 00:57:00,240.155,240.175,240.145,240.17,266700004.0
2007-05-23 00:58:00,240.175,240.19,240.17,240.17,354400001.0
2007-05-23 00:59:00,240.175,240.225,240.175,240.205,365200000.0
2007-05-23 01:00:00,240.21,240.21,240.165,240.18,79300000.0
2007-05-23 01:01:00,240.18,240.27,240.17,240.18,315900000.0
2007-05-23 01:02:00,240.18,240.21,240.15,240.19,417200000.0
2007-05-23 01:03:00,240.19,240.2,240.15,240.15,412500000.0
2007-05-23 01:04:00,240.15,240.2,240.15,240.19,289900000.0
2007-05-23 01:05:00,240.2,240.2,240.17,240.2,280700001.0
2007-05-23 01:06:00,240.2,240.2,240.16,240.18,200900000.0
2007-05-23 01:07:00,240.17,240.23,240.16,240.23,265800000.0
2007-05-23 01:08:00,240.23,240.27,240.22,240.25,302400000.0
2007-05-23 01:09:00,240.24,240.25,240.23,240.25,84400000.0
2007-05-23 01:10:00,240.25,240.26,240.2,240.2,337599999.0
2007-05-23 01:11:00,240.2,240.23,240.2,240.22,172000000.0
2007-05-23 01:12:00,240.22,240.23,240.21,240.21,119600000.0
2007-05-23 01:13:00,240.21,240.22,240.2,240.2,53500000.0
2007-05-23 01:14:00,240.21,240.25,240.2,240.22,276600000.0
2007-05-23 01:15:00,240.22,240.27,240.2,240.22,288200000.0
2007-05-23 01:16:00,240.23,240.24,240.2,240.22,258700001.0
2007-05-23 01:17:00,240.22,240.23,240.22,240.225,64000000.0
2007-05-23 01:18:00,240.225,240.23,240.195,240.195,253300000.0
2007-05-23 01:19:00,240.2,240.23,240.2,240.23,159200000.0
2007-05-23 01:20:00,240.23,240.23,240.2,240.2,70600000.0
2007-05-23 01:21:00,240.2,240.25,240.2,240.23,338200005.0
2007-05-23 01:22:00,240.23,240.23,240.19,240.21,230499999.0
2007-05-23 01:23:00,240.22,240.26,240.22,240.23,92800000.0
2007-05-23 01:24:00,240.23,240.25,240.23,240.23,100100000.0
2007-05-23 01:25:00,240.23,240.25,240.23,240.25,30400000.0
2007-05-23 01:26:00,240.245,240.25,240.23,240.23,77000000.0
2007-05-23 01:27:00,240.24,240.24,240.22,240.23,88700000.0
2007-05-23 01:28:00,240.23,240.26,240.22,240.23,198300000.0
2007-05-23 01:29:00,240.23,240.23,240.18,240.215,155300000.0
2007-05-23 01:30:00,240.215,240.24,240.215,240.24,97200000.0
2007-05-23 01:31:00,240.24,240.24,240.21,240.23,38000000.0
2007-05-23 01:32:00,240.22,240.22,240.21,240.21,32800000.0
2007-05-23 01:33:00,240.215,240.22,240.2,240.21,150199999.0
2007-05-23 01:34:00,240.23,240.26,240.23,240.25,54400000.0
2007-05-23 01:35:00,240.255,240.26,240.23,240.23,162800000.0
2007-05-23 01:36:00,240.24,240.25,240.23,240.24,94400000.0
2007-05-23 01:37:00,240.25,240.25,240.22,240.22,148600000.0
2007-05-23 01:38:00,240.22,240.23,240.21,240.22,193600000.0
2007-05-23 01:39:00,240.215,240.22,240.215,240.22,179600000.0
2007-05-23 01:40:00,240.21,240.23,240.21,240.21,134700000.0
2007-05-23 01:41:00,240.21,240.23,240.21,240.23,224700000.0
2007-05-23 01:42:00,240.24,240.26,240.23,240.23,190800000.0
2007-05-23 01:43:00,240.23,240.27,240.23,240.26,237099997.0
2007-05-23 01:44:00,240.27,240.27,240.24,240.245,205900003.0
2007-05-23 01:45:00,240.23,240.25,240.2,240.22,388400000.0
2007-05-23 01:46:00,240.22,240.23,240.21,240.23,111200000.0
2007-05-23 01:47:00,240.22,240.22,240.21,240.21,60000000.0
2007-05-23 01:48:00,240.193,240.2,240.19,240.191,318100000.0
2007-05-23 01:49:00,240.23,240.24,240.23,240.24,12400000.0
2007-05-23 01:50:00,240.24,240.24,240.22,240.23,51900000.0
2007-05-23 01:51:00,240.23,240.23,240.23,240.23,12000000.0
2007-05-23 01:52:00,240.235,240.26,240.23,240.25,206800000.0
2007-05-23 01:53:00,240.25,240.25,240.23,240.25,288800000.0
2007-05-23 01:54:00,240.25,240.26,240.25,240.25,142000000.0
2007-05-23 01:55:00,240.25,240.25,240.21,240.21,347900000.0
2007-05-23 01:56:00,240.23,240.23,240.2,240.23,199499999.0
2007-05-23 01:57:00,240.23,240.24,240.22,240.22,365999999.0
2007-05-23 01:58:00,240.23,240.27,240.23,240.26,196700000.0
2007-05-23 01:59:00,240.27,240.3,240.25,240.25,393200000.0
2007-05-23 02:00:00,240.24,240.24,240.21,240.23,384400000.0
2007-05-23 02:01:00,240.23,240.24,240.23,240.24,67700000.0
2007-05-23 02:02:00,240.24,240.27,240.22,240.26,295500000.0
2007-05-23 02:03:00,240.26,240.26,240.24,240.25,104000000.0
2007-05-23 02:04:00,240.25,240.26,240.24,240.26,17900000.0
2007-05-23 02:05:00,240.26,240.26,240.26,240.26,39600000.0
2007-05-23 02:06:00,240.26,240.275,240.25,240.255,507900001.0
2007-05-23 02:07:00,240.26,240.275,240.24,240.26,220400000.0
2007-05-23 02:08:00,240.26,240.26,240.25,240.26,111100000.0
2007-05-23 02:09:00,240.239,240.266,240.233,240.266,34000000.0
2007-05-23 02:10:00,240.26,240.26,240.25,240.26,59400000.0
2007-05-23 02:11:00,240.26,240.27,240.24,240.25,219300000.0
2007-05-23 02:12:00,240.25,240.25,240.2,240.23,253600000.0
2007-05-23 02:13:00,240.23,240.23,240.22,240.23,172800000.0
2007-05-23 02:14:00,240.23,240.23,240.2,240.22,294800000.0
2007-05-23 02:15:00,240.23,240.23,240.2,240.22,625300000.0
2007-05-23 02:16:00,240.23,240.23,240.2,240.215,252200000.0
2007-05-23 02:17:00,240.22,240.26,240.21,240.25,490199999.0
2007-05-23 02:18:00,240.25,240.26,240.23,240.25,281700000.0
2007-05-23 02:19:00,240.255,240.27,240.24,240.26,638699999.0
2007-05-23 02:20:00,240.265,240.28,240.23,240.28,669699998.0
2007-05-23 02:21:00,240.27,240.27,240.26,240.27,44000000.0
2007-05-23 02:22:00,240.27,240.29,240.27,240.28,138800000.0
2007-05-23 02:23:00,240.285,240.3,240.25,240.25,292100000.0
2007-05-23 02:24:00,240.26,240.27,240.24,240.26,800099992.0
2007-05-23 02:25:00,240.26,240.27,240.26,240.27,263700000.0
2007-05-23 02:26:00,240.28,240.28,240.28,240.28,5500000.0
2007-05-23 02:27:00,240.27,240.28,240.26,240.28,343100000.0
2007-05-23 02:28:00,240.27,240.27,240.25,240.26,375600001.0
2007-05-23 02:29:00,240.26,240.26,240.23,240.23,829799982.0
2007-05-23 02:30:00,240.24,240.29,240.24,240.245,523500000.0
2007-05-23 02:31:00,240.245,240.26,240.225,240.23,1028000006.0
2007-05-23 02:32:00,240.23,240.23,240.21,240.23,438400000.0
2007-05-23 02:33:00,240.23,240.23,240.21,240.22,309000000.0
2007-05-23 02:34:00,240.22,240.22,240.19,240.22,614100013.0
2007-05-23 02:35:00,240.22,240.22,240.195,240.2,145599998.0
2007-05-23 02:36:00,240.21,240.22,240.2,240.22,58500000.0
2007-05-23 02:37:00,240.22,240.22,240.19,240.21,433199997.0
2007-05-23 02:38:00,240.21,240.22,240.2,240.22,367700000.0
2007-05-23 02:39:00,240.22,240.22,240.2,240.2,125800000.0
2007-05-23 02:40:00,240.2,240.22,240.18,240.2,267400000.0
2007-05-23 02:41:00,240.195,240.2,240.19,240.2,42000000.0
2007-05-23 02:42:00,240.2,240.2,240.19,240.2,28400000.0
2007-05-23 02:43:00,240.195,240.195,240.19,240.19,122800000.0
2007-05-23 02:44:00,240.195,240.2,240.19,240.2,29200000.0
2007-05-23 02:45:00,240.19,240.2,240.18,240.19,165400000.0
2007-05-23 02:46:00,240.2,240.2,240.18,240.18,405799999.0
2007-05-23 02:47:00,240.18,240.21,240.18,240.19,463399999.0
2007-05-23 02:48:00,240.19,240.19,240.16,240.16,396599998.0
2007-05-23 02:49:00,240.17,240.2,240.16,240.2,571000001.0
2007-05-23 02:50:00,240.2,240.21,240.18,240.2,186700000.0
2007-05-23 02:51:00,240.2,240.21,240.195,240.195,210700000.0
2007-05-23 02:52:00,240.2,240.22,240.2,240.21,111900000.0
2007-05-23 02:53:00,240.21,240.22,240.195,240.22,228800000.0
2007-05-23 02:54:00,240.22,240.24,240.195,240.2,428900000.0
2007-05-23 02:55:00,240.215,240.24,240.205,240.225,533999999.0
2007-05-23 02:56:00,240.23,240.23,240.2,240.22,590500001.0
2007-05-23 02:57:00,240.22,240.26,240.22,240.26,118000000.0
2007-05-23 02:58:00,240.26,240.26,240.24,240.24,221200000.0
2007-05-23 02:59:00,240.24,240.24,240.23,240.24,74400000.0
2007-05-23 03:00:00,240.23,240.27,240.23,240.25,226700000.0
2007-05-23 03:01:00,240.25,240.25,240.22,240.22,146000000.0
2007-05-23 03:02:00,240.23,240.24,240.22,240.22,424499998.0
2007-05-23 03:03:00,240.22,240.24,240.22,240.22,362899998.0
2007-05-23 03:04:00,240.23,240.23,240.23,240.23,95700000.0
2007-05-23 03:05:00,240.24,240.24,240.22,240.22,231599999.0
2007-05-23 03:06:00,240.22,240.22,240.19,240.21,170700000.0
2007-05-23 03:07:00,240.23,240.23,240.21,240.21,51600000.0
2007-05-23 03:08:00,240.21,240.21,240.2,240.2,40400000.0
2007-05-23 03:09:00,240.2,240.2,240.17,240.17,210600000.0
2007-05-23 03:10:00,240.18,240.19,240.18,240.19,34300000.0
2007-05-23 03:11:00,240.19,240.21,240.17,240.2,510899996.0
2007-05-23 03:12:00,240.2,240.23,240.18,240.21,600200000.0
2007-05-23 03:13:00,240.21,240.21,240.19,240.19,91100000.0
2007-05-23 03:14:00,240.185,240.185,240.18,240.18,19000000.0
2007-05-23 03:15:00,240.19,240.2,240.19,240.2,12000000.0
2007-05-23 03:16:00,240.21,240.21,240.18,240.18,69500000.0
2007-05-23 03:17:00,240.19,240.21,240.19,240.19,64400000.0
2007-05-23 03:18:00,240.21,240.21,240.21,240.21,4000000.0
2007-05-23 03:19:00,240.21,240.21,240.21,240.21,2000000.0
2007-05-23 03:20:00,240.2,240.22,240.2,240.2,259200000.0
2007-05-23 03:21:00,240.2,240.2,240.2,240.2,35500000.0
2007-05-23 03:22:00,240.19,240.19,240.18,240.18,120999998.0
2007-05-23 03:23:00,240.18,240.2,240.18,240.19,67200000.0
2007-05-23 03:24:00,240.2,240.2,240.17,240.17,50800000.0
2007-05-23 03:25:00,240.18,240.18,240.17,240.17,152400000.0
2007-05-23 03:26:00,240.17,240.19,240.17,240.17,196000000.0
2007-05-23 03:27:00,240.17,240.19,240.17,240.19,177900000.0
2007-05-23 03:28:00,240.19,240.19,240.16,240.18,165900000.0
2007-05-23 03:29:00,240.17,240.18,240.15,240.17,164899999.0
2007-05-23 03:30:00,240.17,240.17,240.14,240.16,172799999.0
2007-05-23 03:31:00,240.16,240.17,240.14,240.15,437799998.0
2007-05-23 03:32:00,240.16,240.18,240.16,240.18,26300000.0
2007-05-23 03:33:00,240.18,240.18,240.145,240.18,457299996.0
2007-05-23 03:34:00,240.18,240.18,240.16,240.16,161300000.0
2007-05-23 03:35:00,240.13,240.149,240.113,240.113,137200000.0
2007-05-23 03:36:00,240.16,240.18,240.16,240.18,50000000.0
2007-05-23 03:37:00,240.18,240.2,240.18,240.18,86400000.0
2007-05-23 03:38:00,240.19,240.2,240.18,240.18,156400000.0
2007-05-23 03:39:00,240.19,240.2,240.18,240.2,148400000.0
2007-05-23 03:40:00,240.2,240.21,240.2,240.21,14000000.0
2007-05-23 03:41:00,240.21,240.21,240.21,240.21,4000000.0
2007-05-23 03:42:00,240.2,240.2,240.162,240.185,370100000.0
2007-05-23 03:43:00,240.21,240.21,240.2,240.2,59799999.0
2007-05-23 03:44:00,240.21,240.22,240.19,240.19,50200000.0
2007-05-23 03:45:00,240.2,240.2,240.19,240.19,50200000.0
2007-05-23 03:46:00,240.21,240.21,240.18,240.19,233099998.0
2007-05-23 03:47:00,240.19,240.24,240.19,240.22,157600000.0
2007-05-23 03:48:00,240.22,240.22,240.21,240.21,172600000.0
2007-05-23 03:49:00,240.22,240.24,240.21,240.21,255800000.0
2007-05-23 03:50:00,240.21,240.22,240.21,240.215,231800000.0
2007-05-23 03:51:00,240.22,240.24,240.21,240.22,142400000.0
2007-05-23 03:52:00,240.22,240.25,240.22,240.22,237300000.0
2007-05-23 03:53:00,240.25,240.27,240.2,240.215,445400002.0
2007-05-23 03:54:00,240.21,240.23,240.17,240.19,499799999.0
2007-05-23 03:55:00,240.19,240.21,240.15,240.16,424300000.0
2007-05-23 03:56:00,240.155,240.17,240.155,240.16,48400000.0
2007-05-23 03:57:00,240.17,240.2,240.16,240.2,370700000.0
2007-05-23 03:58:00,240.2,240.21,240.185,240.2,289700000.0
2007-05-23 03:59:00,240.19,240.22,240.17,240.22,124700000.0
2007-05-23 04:00:00,240.215,240.22,240.16,240.16,277299998.0
2007-05-23 04:01:00,240.16,240.19,240.16,240.16,280500000.0
2007-05-23 04:02:00,240.16,240.16,240.15,240.16,77000000.0
2007-05-23 04:03:00,240.16,240.16,240.11,240.14,198000002.0
2007-05-23 04:04:00,240.14,240.15,240.1,240.135,336600000.0
2007-05-23 04:05:00,240.14,240.15,240.13,240.14,407899997.0
2007-05-23 04:06:00,240.15,240.15,240.125,240.125,214899998.0
2007-05-23 04:07:00,240.13,240.14,240.12,240.12,100299999.0
2007-05-23 04:08:00,240.12,240.13,240.1,240.13,241200000.0
2007-05-23 04:09:00,240.13,240.13,240.11,240.13,112800000.0
2007-05-23 04:10:00,240.14,240.15,240.13,240.13,166400000.0
2007-05-23 04:11:00,240.12,240.14,240.12,240.12,124900000.0
2007-05-23 04:12:00,240.13,240.13,240.13,240.13,2000000.0
2007-05-23 04:13:00,240.13,240.14,240.13,240.13,250200001.0
2007-05-23 04:14:00,240.13,240.15,240.11,240.13,105000000.0
2007-05-23 04:15:00,240.13,240.14,240.11,240.11,133300000.0
2007-05-23 04:16:00,240.11,240.16,240.11,240.15,237200000.0
2007-05-23 04:17:00,240.15,240.15,240.12,240.15,162500000.0
2007-05-23 04:18:00,240.14,240.16,240.13,240.145,595699999.0
2007-05-23 04:19:00,240.145,240.16,240.14,240.16,263000000.0
2007-05-23 04:20:00,240.16,240.16,240.16,240.16,55600000.0
2007-05-23 04:21:00,240.16,240.16,240.15,240.15,11500000.0
2007-05-23 04:22:00,240.15,240.16,240.14,240.15,114200000.0
2007-05-23 04:23:00,240.15,240.16,240.14,240.15,113700000.0
2007-05-23 04:24:00,240.16,240.16,240.15,240.16,282200000.0
2007-05-23 04:25:00,240.16,240.17,240.15,240.17,264900001.0
2007-05-23 04:26:00,240.17,240.2,240.17,240.18,104300000.0
2007-05-23 04:27:00,240.156,240.164,240.147,240.16,156400000.0
2007-05-23 04:28:00,240.18,240.19,240.17,240.19,48700000.0
2007-05-23 04:29:00,240.18,240.18,240.18,240.18,6400000.0
2007-05-23 04:30:00,240.135,240.147,240.135,240.147,60000000.0
2007-05-23 04:31:00,240.18,240.19,240.18,240.19,47900000.0
2007-05-23 04:32:00,240.19,240.2,240.17,240.19,173800000.0
2007-05-23 04:33:00,240.19,240.21,240.18,240.2,165900000.0
2007-05-23 04:34:00,240.2,240.22,240.2,240.2,132000000.0
2007-05-23 04:35:00,240.2,240.2,240.19,240.2,66100000.0
2007-05-23 04:36:00,240.21,240.21,240.19,240.19,63000001.0
2007-05-23 04:37:00,240.153,240.158,240.142,240.146,50400000.0
2007-05-23 04:38:00,240.155,240.158,240.145,240.155,79200000.0
2007-05-23 04:39:00,240.19,240.25,240.19,240.24,576700005.0
2007-05-23 04:40:00,240.25,240.28,240.24,240.27,613099994.0
2007-05-23 04:41:00,240.27,240.31,240.26,240.28,355300000.0
2007-05-23 04:42:00,240.28,240.31,240.26,240.275,616799993.0
2007-05-23 04:43:00,240.275,240.28,240.24,240.28,378000004.0
2007-05-23 04:44:00,240.28,240.3,240.28,240.3,36400000.0
2007-05-23 04:45:00,240.3,240.31,240.27,240.295,149799998.0
2007-05-23 04:46:00,240.3,240.35,240.285,240.32,498600000.0
2007-05-23 04:47:00,240.34,240.34,240.31,240.34,794099990.0
2007-05-23 04:48:00,240.34,240.35,240.33,240.34,99900000.0
2007-05-23 04:49:00,240.335,240.35,240.33,240.34,75400000.0
2007-05-23 04:50:00,240.335,240.34,240.31,240.31,136800000.0
2007-05-23 04:51:00,240.31,240.31,240.27,240.285,335099999.0
2007-05-23 04:52:00,240.29,240.3,240.27,240.29,194600000.0
2007-05-23 04:53:00,240.285,240.31,240.28,240.3,321399997.0
2007-05-23 04:54:00,240.285,240.3,240.26,240.295,502799995.0
2007-05-23 04:55:00,240.3,240.3,240.29,240.3,208800000.0
2007-05-23 04:56:00,240.3,240.31,240.29,240.3,318500000.0
2007-05-23 04:57:00,240.29,240.3,240.29,240.3,237799999.0
2007-05-23 04:58:00,240.31,240.31,240.3,240.3,8000000.0
2007-05-23 04:59:00,240.3,240.31,240.285,240.285,168200000.0
2007-05-23 05:00:00,240.29,240.31,240.285,240.3,206500000.0
2007-05-23 05:01:00,240.278,240.285,240.243,240.257,33200000.0
2007-05-23 05:02:00,240.3,240.3,240.3,240.3,65200000.0
2007-05-23 05:03:00,240.3,240.3,240.3,240.3,63200000.0
2007-05-23 05:04:00,240.3,240.3,240.3,240.3,39700000.0
2007-05-23 05:05:00,240.305,240.32,240.3,240.3,106400000.0
2007-05-23 05:06:00,240.3,240.32,240.29,240.32,151499999.0
2007-05-23 05:07:00,240.32,240.32,240.3,240.32,278899997.0
2007-05-23 05:08:00,240.32,240.33,240.32,240.33,44200000.0
2007-05-23 05:09:00,240.33,240.33,240.3,240.3,140300000.0
2007-05-23 05:10:00,240.3,240.32,240.29,240.31,385199997.0
2007-05-23 05:11:00,240.31,240.32,240.31,240.32,96600000.0
2007-05-23 05:12:00,240.32,240.34,240.295,240.295,263299997.0
2007-05-23 05:13:00,240.315,240.32,240.315,240.315,17600000.0
2007-05-23 05:14:00,240.32,240.32,240.31,240.32,31900000.0
2007-05-23 05:15:00,240.32,240.32,240.3,240.31,198499999.0
2007-05-23 05:16:00,240.31,240.32,240.31,240.31,58800000.0
2007-05-23 05:17:00,240.31,240.33,240.31,240.33,107200000.0
2007-05-23 05:18:00,240.33,240.37,240.33,240.34,129400000.0
2007-05-23 05:19:00,240.34,240.35,240.3,240.32,593200002.0
2007-05-23 05:20:00,240.33,240.38,240.31,240.32,296200000.0
2007-05-23 05:21:00,240.32,240.34,240.32,240.34,137400000.0
2007-05-23 05:22:00,240.34,240.34,240.3,240.31,203099998.0
2007-05-23 05:23:00,240.3,240.32,240.285,240.29,319899999.0
2007-05-23 05:24:00,240.29,240.3,240.24,240.3,497400000.0
2007-05-23 05:25:00,240.295,240.32,240.29,240.31,225700000.0
2007-05-23 05:26:00,240.31,240.32,240.31,240.32,24400000.0
2007-05-23 05:27:00,240.32,240.32,240.32,240.32,44400000.0
2007-05-23 05:28:00,240.32,240.32,240.3,240.32,241300000.0
2007-05-23 05:29:00,240.32,240.32,240.32,240.32,8000000.0
2007-05-23 05:30:00,240.32,240.32,240.32,240.32,5900000.0
2007-05-23 05:31:00,240.315,240.34,240.31,240.33,278000000.0
2007-05-23 05:32:00,240.33,240.34,240.32,240.34,169200000.0
2007-05-23 05:33:00,240.34,240.35,240.32,240.34,147399999.0
2007-05-23 05:34:00,240.34,240.34,240.31,240.33,104500000.0
2007-05-23 05:35:00,240.33,240.345,240.31,240.33,243800000.0
2007-05-23 05:36:00,240.33,240.35,240.31,240.32,76299999.0
2007-05-23 05:37:00,240.32,240.32,240.29,240.29,140700000.0
2007-05-23 05:38:00,240.29,240.29,240.26,240.285,446599996.0
2007-05-23 05:39:00,240.28,240.295,240.27,240.29,401199999.0
2007-05-23 05:40:00,240.29,240.31,240.27,240.3,432700002.0
2007-05-23 05:41:00,240.295,240.33,240.28,240.33,280900000.0
2007-05-23 05:42:00,240.33,240.34,240.3,240.3,200900001.0
2007-05-23 05:43:00,240.305,240.32,240.3,240.315,90600000.0
2007-05-23 05:44:00,240.315,240.315,240.27,240.27,406200000.0
2007-05-23 05:45:00,240.27,240.29,240.26,240.28,254800000.0
2007-05-23 05:46:00,240.28,240.28,240.27,240.28,292800000.0
2007-05-23 05:47:00,240.28,240.29,240.27,240.27,186800000.0
2007-05-23 05:48:00,240.27,240.315,240.26,240.29,1042399992.0
2007-05-23 05:49:00,240.285,240.325,240.285,240.325,364099995.0
2007-05-23 05:50:00,240.325,240.325,240.28,240.285,303199995.0
2007-05-23 05:51:00,240.285,240.29,240.27,240.27,254999997.0
2007-05-23 05:52:00,240.27,240.305,240.27,240.27,486599994.0
2007-05-23 05:53:00,240.28,240.285,240.25,240.27,454700004.0
2007-05-23 05:54:00,240.29,240.29,240.27,240.285,160300000.0
2007-05-23 05:55:00,240.285,240.305,240.27,240.3,499699999.0
2007-05-23 05:56:00,240.305,240.305,240.27,240.28,226300001.0
2007-05-23 05:57:00,240.29,240.29,240.27,240.27,218299999.0
2007-05-23 05:58:00,240.275,240.28,240.26,240.27,277299997.0
2007-05-23 05:59:00,240.28,240.285,240.26,240.26,604600003.0
2007-05-23 06:00:00,240.26,240.27,240.25,240.27,735699988.0
2007-05-23 06:01:00,240.26,240.28,240.26,240.265,516699995.0
2007-05-23 06:02:00,240.26,240.28,240.25,240.255,278399999.0
2007-05-23 06:03:00,240.26,240.285,240.255,240.275,544600000.0
2007-05-23 06:04:00,240.28,240.285,240.265,240.275,223100000.0
2007-05-23 06:05:00,240.27,240.29,240.26,240.28,280600002.0
2007-05-23 06:06:00,240.29,240.305,240.275,240.275,1017299994.0
2007-05-23 06:07:00,240.27,240.27,240.24,240.25,393799997.0
2007-05-23 06:08:00,240.245,240.27,240.24,240.24,241000002.0
2007-05-23 06:09:00,240.25,240.27,240.24,240.26,204500000.0
2007-05-23 06:10:00,240.26,240.27,240.23,240.265,213000000.0
2007-05-23 06:11:00,240.265,240.28,240.255,240.265,226600000.0
2007-05-23 06:12:00,240.28,240.28,240.24,240.245,415200000.0
2007-05-23 06:13:00,240.25,240.27,240.24,240.26,171199999.0
2007-05-23 06:14:00,240.26,240.27,240.23,240.26,226799999.0
2007-05-23 06:15:00,240.26,240.265,240.24,240.265,79700000.0
2007-05-23 06:16:00,240.265,240.28,240.26,240.26,67800000.0
2007-05-23 06:17:00,240.255,240.255,240.24,240.25,71500000.0
2007-05-23 06:18:00,240.25,240.26,240.235,240.255,269400000.0
2007-05-23 06:19:00,240.255,240.26,240.25,240.25,17900000.0
2007-05-23 06:20:00,240.26,240.27,240.24,240.255,178499999.0
2007-05-23 06:21:00,240.26,240.275,240.26,240.27,73700000.0
2007-05-23 06:22:00,240.27,240.28,240.25,240.275,320200000.0
2007-05-23 06:23:00,240.275,240.285,240.25,240.26,289800000.0
2007-05-23 06:24:00,240.26,240.285,240.24,240.26,423900000.0
2007-05-23 06:25:00,240.246,240.261,240.243,240.245,332000001.0
2007-05-23 06:26:00,240.27,240.29,240.26,240.265,173499998.0
2007-05-23 06:27:00,240.265,240.28,240.26,240.28,588699998.0
2007-05-23 06:28:00,240.29,240.295,240.28,240.295,198300001.0
2007-05-23 06:29:00,240.28,240.295,240.28,240.28,72100000.0
2007-05-23 06:30:00,240.28,240.3,240.26,240.27,363500000.0
2007-05-23 06:31:00,240.27,240.305,240.27,240.285,439399993.0
2007-05-23 06:32:00,240.29,240.29,240.25,240.275,551899996.0
2007-05-23 06:33:00,240.26,240.29,240.26,240.26,327599999.0
2007-05-23 06:34:00,240.27,240.285,240.255,240.265,713199997.0
2007-05-23 06:35:00,240.265,240.28,240.25,240.26,165800001.0
2007-05-23 06:36:00,240.27,240.28,240.26,240.26,239899997.0
2007-05-23 06:37:00,240.26,240.285,240.26,240.27,503999990.0
2007-05-23 06:38:00,240.28,240.28,240.27,240.28,344700004.0
2007-05-23 06:39:00,240.29,240.29,240.28,240.28,161700007.0
2007-05-23 06:40:00,240.269,240.273,240.254,240.254,532999995.0
2007-05-23 06:41:00,240.29,240.29,240.26,240.275,256300000.0
2007-05-23 06:42:00,240.28,240.285,240.265,240.285,139300000.0
2007-05-23 06:43:00,240.285,240.29,240.26,240.26,76900000.0
2007-05-23 06:44:00,240.27,240.285,240.26,240.28,325100001.0
2007-05-23 06:45:00,240.27,240.28,240.26,240.28,505799997.0
2007-05-23 06:46:00,240.285,240.29,240.265,240.285,719400005.0
2007-05-23 06:47:00,240.29,240.29,240.265,240.265,534499997.0
2007-05-23 06:48:00,240.27,240.27,240.245,240.265,246700002.0
2007-05-23 06:49:00,240.27,240.27,240.25,240.26,139000000.0
2007-05-23 06:50:00,240.26,240.27,240.26,240.27,30200000.0
2007-05-23 06:51:00,240.27,240.27,240.24,240.24,62100001.0
2007-05-23 06:52:00,240.27,240.27,240.25,240.26,127400000.0
2007-05-23 06:53:00,240.27,240.27,240.22,240.23,546499998.0
2007-05-23 06:54:00,240.23,240.25,240.2,240.25,193100000.0
2007-05-23 06:55:00,240.25,240.25,240.21,240.25,151200000.0
2007-05-23 06:56:00,240.25,240.25,240.23,240.23,106800000.0
2007-05-23 06:57:00,240.23,240.25,240.21,240.23,284400000.0
2007-05-23 06:58:00,240.23,240.26,240.23,240.26,258400000.0
2007-05-23 06:59:00,240.25,240.27,240.23,240.25,214000001.0
2007-05-23 07:00:00,240.24,240.25,240.23,240.23,107600000.0
2007-05-23 07:01:00,240.24,240.25,240.23,240.23,123300000.0
2007-05-23 07:02:00,240.23,240.23,240.23,240.23,84100000.0
2007-05-23 07:03:00,240.23,240.25,240.23,240.25,114500000.0
2007-05-23 07:04:00,240.24,240.25,240.23,240.25,88800000.0
2007-05-23 07:05:00,240.25,240.26,240.24,240.24,30500000.0
2007-05-23 07:06:00,240.26,240.26,240.26,240.26,4000000.0
2007-05-23 07:07:00,240.26,240.26,240.26,240.26,34500000.0
2007-05-23 07:08:00,240.26,240.26,240.25,240.26,115000000.0
2007-05-23 07:09:00,240.26,240.28,240.26,240.28,122300000.0
2007-05-23 07:10:00,240.28,240.29,240.28,240.28,31000000.0
2007-05-23 07:11:00,240.251,240.273,240.241,240.268,62400000.0
2007-05-23 07:12:00,240.28,240.3,240.28,240.295,53000000.0
2007-05-23 07:13:00,240.3,240.325,240.28,240.325,664399998.0
2007-05-23 07:14:00,240.325,240.325,240.29,240.31,605399998.0
2007-05-23 07:15:00,240.31,240.335,240.3,240.32,219100000.0
2007-05-23 07:16:00,240.33,240.34,240.33,240.335,99300000.0
2007-05-23 07:17:00,240.35,240.355,240.3,240.3,966199996.0
2007-05-23 07:18:00,240.3,240.31,240.28,240.28,540299998.0
2007-05-23 07:19:00,240.29,240.29,240.26,240.28,286100000.0
2007-05-23 07:20:00,240.28,240.3,240.27,240.28,336800001.0
2007-05-23 07:21:00,240.28,240.28,240.26,240.26,334700000.0
2007-05-23 07:22:00,240.26,240.26,240.25,240.25,169400000.0
2007-05-23 07:23:00,240.25,240.29,240.25,240.29,315000000.0
2007-05-23 07:24:00,240.29,240.3,240.28,240.285,206799999.0
2007-05-23 07:25:00,240.29,240.29,240.29,240.29,101200000.0
2007-05-23 07:26:00,240.29,240.3,240.26,240.29,1216800006.0
2007-05-23 07:27:00,240.29,240.3,240.27,240.28,250400002.0
2007-05-23 07:28:00,240.28,240.29,240.27,240.28,171900000.0
2007-05-23 07:29:00,240.29,240.3,240.26,240.265,336599997.0
2007-05-23 07:30:00,240.265,240.27,240.22,240.25,406399999.0
2007-05-23 07:31:00,240.26,240.26,240.25,240.26,32200001.0
2007-05-23 07:32:00,240.27,240.28,240.26,240.27,77400000.0
2007-05-23 07:33:00,240.27,240.29,240.27,240.27,111700000.0
2007-05-23 07:34:00,240.28,240.28,240.26,240.27,209000001.0
2007-05-23 07:35:00,240.28,240.29,240.28,240.28,77100000.0
2007-05-23 07:36:00,240.27,240.29,240.265,240.29,63400000.0
2007-05-23 07:37:00,240.29,240.29,240.285,240.29,114200000.0
2007-05-23 07:38:00,240.29,240.29,240.27,240.27,171200000.0
2007-05-23 07:39:00,240.27,240.27,240.26,240.26,85000000.0
2007-05-23 07:40:00,240.26,240.26,240.25,240.25,93300000.0
2007-05-23 07:41:00,240.25,240.25,240.25,240.25,15500000.0
2007-05-23 07:42:00,240.25,240.27,240.25,240.25,115400000.0
2007-05-23 07:43:00,240.25,240.25,240.23,240.24,84100000.0
2007-05-23 07:44:00,240.25,240.25,240.23,240.23,284300000.0
2007-05-23 07:45:00,240.25,240.25,240.22,240.22,197599997.0
2007-05-23 07:46:00,240.22,240.22,240.18,240.19,622699999.0
2007-05-23 07:47:00,240.19,240.22,240.19,240.22,492800000.0
2007-05-23 07:48:00,240.21,240.22,240.21,240.22,104500000.0
2007-05-23 07:49:00,240.21,240.24,240.19,240.22,471600000.0
2007-05-23 07:50:00,240.23,240.26,240.19,240.22,323800001.0
2007-05-23 07:51:00,240.22,240.25,240.2,240.23,303900000.0
2007-05-23 07:52:00,240.22,240.24,240.22,240.23,346400001.0
2007-05-23 07:53:00,240.24,240.25,240.23,240.24,321100000.0
2007-05-23 07:54:00,240.24,240.24,240.23,240.24,194600000.0
2007-05-23 07:55:00,240.24,240.25,240.22,240.25,192200003.0
2007-05-23 07:56:00,240.26,240.27,240.25,240.26,146000000.0
2007-05-23 07:57:00,240.26,240.26,240.24,240.25,283899999.0
2007-05-23 07:58:00,240.25,240.27,240.25,240.25,107300000.0
2007-05-23 07:59:00,240.25,240.27,240.23,240.255,682000005.0
2007-05-23 08:00:00,240.26,240.31,240.23,240.29,937299999.0
2007-05-23 08:01:00,240.29,240.315,240.27,240.31,1465499989.0
2007-05-23 08:02:00,240.315,240.33,240.295,240.295,1411499998.0
2007-05-23 08:03:00,240.295,240.31,240.28,240.29,764200006.0
2007-05-23 08:04:00,240.29,240.29,240.26,240.26,394799998.0
2007-05-23 08:05:00,240.27,240.29,240.27,240.29,177100000.0
2007-05-23 08:06:00,240.29,240.31,240.255,240.295,834899992.0
2007-05-23 08:07:00,240.31,240.345,240.295,240.305,492900000.0
2007-05-23 08:08:00,240.3,240.32,240.24,240.265,938100001.0
2007-05-23 08:09:00,240.265,240.285,240.25,240.27,154600000.0
2007-05-23 08:10:00,240.27,240.29,240.25,240.25,279000000.0
2007-05-23 08:11:00,240.25,240.28,240.25,240.28,163100000.0
2007-05-23 08:12:00,240.28,240.29,240.255,240.28,395699999.0
2007-05-23 08:13:00,240.28,240.3,240.26,240.29,714699996.0
2007-05-23 08:14:00,240.285,240.285,240.25,240.25,17200000.0
2007-05-23 08:15:00,240.25,240.3,240.24,240.285,468000002.0
2007-05-23 08:16:00,240.285,240.29,240.25,240.28,742200005.0
2007-05-23 08:17:00,240.27,240.27,240.255,240.26,103400000.0
2007-05-23 08:18:00,240.27,240.29,240.26,240.29,82200000.0
2007-05-23 08:19:00,240.29,240.29,240.26,240.26,115100000.0
2007-05-23 08:20:00,240.26,240.26,240.25,240.26,134700000.0
2007-05-23 08:21:00,240.26,240.26,240.24,240.25,105400000.0
2007-05-23 08:22:00,240.25,240.26,240.23,240.26,145800000.0
2007-05-23 08:23:00,240.25,240.27,240.25,240.26,126500000.0
2007-05-23 08:24:00,240.27,240.28,240.25,240.26,296600002.0
2007-05-23 08:25:00,240.26,240.29,240.26,240.29,136100000.0
2007-05-23 08:26:00,240.29,240.29,240.29,240.29,95300000.0
2007-05-23 08:27:00,240.29,240.305,240.28,240.28,276200001.0
2007-05-23 08:28:00,240.29,240.32,240.28,240.305,1620300003.0
2007-05-23 08:29:00,240.305,240.335,240.3,240.32,1212400007.0
2007-05-23 08:30:00,240.32,240.335,240.29,240.32,827700005.0
2007-05-23 08:31:00,240.31,240.35,240.31,240.33,1123199992.0
2007-05-23 08:32:00,240.335,240.34,240.31,240.33,1811099992.0
2007-05-23 08:33:00,240.34,240.34,240.28,240.29,1433999991.0
2007-05-23 08:34:00,240.29,240.29,240.25,240.27,1078799999.0
2007-05-23 08:35:00,240.27,240.29,240.24,240.28,591900001.0
2007-05-23 08:36:00,240.28,240.28,240.24,240.27,491600000.0
2007-05-23 08:37:00,240.28,240.3,240.25,240.27,1342199997.0
2007-05-23 08:38:00,240.265,240.28,240.25,240.28,427899994.0
2007-05-23 08:39:00,240.28,240.3,240.28,240.3,384200008.0
2007-05-23 08:40:00,240.29,240.33,240.29,240.305,1617600027.0
2007-05-23 08:41:00,240.295,240.33,240.295,240.33,638500003.0
2007-05-23 08:42:00,240.32,240.34,240.32,240.34,912200004.0
2007-05-23 08:43:00,240.34,240.34,240.295,240.3,655800002.0
2007-05-23 08:44:00,240.3,240.345,240.29,240.345,716100005.0
2007-05-23 08:45:00,240.345,240.35,240.33,240.35,906200005.0
2007-05-23 08:46:00,240.35,240.355,240.32,240.345,1853700013.0
2007-05-23 08:47:00,240.345,240.345,240.3,240.3,1497499991.0
2007-05-23 08:48:00,240.32,240.33,240.31,240.325,1125700015.0
2007-05-23 08:49:00,240.325,240.345,240.31,240.32,1157000019.0
2007-05-23 08:50:00,240.31,240.325,240.28,240.325,1161200012.0
2007-05-23 08:51:00,240.325,240.325,240.28,240.285,1835500019.0
2007-05-23 08:52:00,240.285,240.34,240.27,240.325,1119800010.0
2007-05-23 08:53:00,240.33,240.35,240.32,240.345,1433100020.0
2007-05-23 08:54:00,240.345,240.345,240.3,240.3,548800011.0
2007-05-23 08:55:00,240.3,240.36,240.3,240.335,1759000014.0
2007-05-23 08:56:00,240.335,240.345,240.32,240.335,972700005.0
2007-05-23 08:57:00,240.33,240.35,240.31,240.325,1212000004.0
2007-05-23 08:58:00,240.325,240.35,240.32,240.335,1117299995.0
2007-05-23 08:59:00,240.33,240.36,240.3,240.36,1247400004.0
2007-05-23 09:00:00,240.34,240.375,240.34,240.36,1247400004.0
2007-05-23 09:01:00,240.36,240.38,240.34,240.36,905600002.0
2007-05-23 09:02:00,240.36,240.38,240.35,240.37,887299998.0
2007-05-23 09:03:00,240.36,240.385,240.35,240.36,1595299996.0
2007-05-23 09:04:00,240.36,240.39,240.36,240.365,2113799994.0
2007-05-23 09:05:00,240.39,240.4,240.36,240.36,1097699996.0
2007-05-23 09:06:00,240.37,240.37,240.32,240.33,1097699996.0
2007-05-23 09:07:00,240.33,240.345,240.31,240.335,1289500001.0
2007-05-23 09:08:00,240.335,240.345,240.33,240.34,598700005.0
2007-05-23 09:09:00,240.34,240.35,240.32,240.33,1379100004.0
2007-05-23 09:10:00,240.33,240.34,240.31,240.325,1990599997.0
2007-05-23 09:11:00,240.325,240.335,240.24,240.3,1945699999.0
2007-05-23 09:12:00,240.31,240.35,240.3,240.31,1891199998.0
2007-05-23 09:13:00,240.31,240.345,240.31,240.34,1512900010.0
2007-05-23 09:14:00,240.34,240.34,240.32,240.33,763600001.0
2007-05-23 09:15:00,240.33,240.35,240.33,240.335,435699996.0
2007-05-23 09:16:00,240.34,240.355,240.33,240.34,946599997.0
2007-05-23 09:17:00,240.36,240.4,240.33,240.36,1400400008.0
2007-05-23 09:18:00,240.35,240.375,240.34,240.375,1400400008.0
2007-05-23 09:19:00,240.37,240.37,240.34,240.34,823799994.0
2007-05-23 09:20:00,240.35,240.375,240.34,240.35,1365200002.0
2007-05-23 09:21:00,240.36,240.365,240.35,240.355,953500009.0
2007-05-23 09:22:00,240.355,240.355,240.32,240.35,772600001.0
2007-05-23 09:23:00,240.35,240.39,240.34,240.35,1165100003.0
2007-05-23 09:24:00,240.34,240.37,240.34,240.36,866500020.0
2007-05-23 09:25:00,240.37,240.385,240.355,240.385,1138900007.0
2007-05-23 09:26:00,240.38,240.39,240.36,240.385,926599996.0
2007-05-23 09:27:00,240.37,240.405,240.37,240.38,1545999995.0
2007-05-23 09:28:00,240.38,240.415,240.37,240.385,991699996.0
2007-05-23 09:29:00,240.385,240.385,240.32,240.325,614799999.0
2007-05-23 09:30:00,240.32,240.345,240.32,240.345,1769200013.0
2007-05-23 09:31:00,240.34,240.35,240.335,240.345,564899998.0
2007-05-23 09:32:00,240.35,240.36,240.32,240.34,583700002.0
2007-05-23 09:33:00,240.34,240.34,240.305,240.305,963599995.0
2007-05-23 09:34:00,240.305,240.325,240.3,240.305,1995900029.0
2007-05-23 09:35:00,240.3,240.305,240.26,240.275,1727499996.0
2007-05-23 09:36:00,240.27,240.3,240.26,240.28,637900004.0
2007-05-23 09:37:00,240.27,240.29,240.27,240.29,32000000.0
2007-05-23 09:38:00,240.29,240.31,240.275,240.31,831499994.0
2007-05-23 09:39:00,240.3,240.33,240.29,240.32,643799998.0
2007-05-23 09:40:00,240.32,240.32,240.29,240.3,831199993.0
2007-05-23 09:41:00,240.31,240.31,240.285,240.29,936600002.0
2007-05-23 09:42:00,240.29,240.32,240.28,240.31,1416200002.0
2007-05-23 09:43:00,240.32,240.38,240.31,240.33,1379800005.0
2007-05-23 09:44:00,240.32,240.32,240.28,240.305,1379800005.0
2007-05-23 09:45:00,240.3,240.33,240.28,240.32,1820399989.0
2007-05-23 09:46:00,240.31,240.31,240.26,240.31,1820399989.0
2007-05-23 09:47:00,240.29,240.29,240.22,240.25,1820399989.0
2007-05-23 09:48:00,240.24,240.27,240.23,240.24,1820399989.0
2007-05-23 09:49:00,240.24,240.26,240.23,240.24,2030500000.0
2007-05-23 09:50:00,240.25,240.25,240.23,240.24,1447300010.0
2007-05-23 09:51:00,240.23,240.24,240.11,240.13,1938199990.0
2007-05-23 09:52:00,240.13,240.2,240.13,240.15,1174199998.0
2007-05-23 09:53:00,240.14,240.21,240.14,240.175,1554599997.0
2007-05-23 09:54:00,240.18,240.21,240.17,240.19,1625500002.0
2007-05-23 09:55:00,240.19,240.215,240.16,240.21,1190100000.0
2007-05-23 09:56:00,240.21,240.27,240.21,240.25,1449800001.0
2007-05-23 09:57:00,240.25,240.27,240.24,240.24,1359499993.0
2007-05-23 09:58:00,240.24,240.29,240.24,240.28,1322800002.0
2007-05-23 09:59:00,240.29,240.38,240.29,240.38,1687200031.0
2007-05-23 10:00:00,240.4,240.41,240.32,240.37,1687200031.0
2007-05-23 10:01:00,240.36,240.4,240.35,240.35,1687200031.0
2007-05-23 10:02:00,240.36,240.4,240.35,240.37,1687200031.0
2007-05-23 10:03:00,240.36,240.38,240.29,240.36,1687200031.0
2007-05-23 10:04:00,240.36,240.38,240.35,240.38,1438199982.0
2007-05-23 10:05:00,240.38,240.38,240.34,240.35,903400002.0
2007-05-23 10:06:00,240.37,240.39,240.33,240.34,1646099999.0
2007-05-23 10:07:00,240.31,240.31,240.26,240.29,1646099999.0
2007-05-23 10:08:00,240.3,240.3,240.28,240.3,1090499996.0
2007-05-23 10:09:00,240.3,240.36,240.3,240.35,1562999999.0
2007-05-23 10:10:00,240.38,240.39,240.35,240.35,1536100008.0
2007-05-23 10:11:00,240.33,240.37,240.33,240.35,1536100008.0
2007-05-23 10:12:00,240.35,240.365,240.33,240.35,1536100008.0
2007-05-23 10:13:00,240.35,240.37,240.34,240.365,1275600004.0
2007-05-23 10:14:00,240.365,240.38,240.33,240.335,2049400003.0
2007-05-23 10:15:00,240.335,240.375,240.33,240.375,1703400009.0
2007-05-23 10:16:00,240.37,240.37,240.33,240.345,1149499989.0
2007-05-23 10:17:00,240.34,240.355,240.33,240.33,1267599971.0
2007-05-23 10:18:00,240.33,240.35,240.315,240.315,1390999979.0
2007-05-23 10:19:00,240.33,240.33,240.29,240.31,1164699982.0
2007-05-23 10:20:00,240.3,240.31,240.28,240.29,1164699982.0
2007-05-23 10:21:00,240.285,240.3,240.25,240.28,1647400002.0
2007-05-23 10:22:00,240.28,240.29,240.23,240.24,632799999.0
2007-05-23 10:23:00,240.24,240.24,240.17,240.23,1547799993.0
2007-05-23 10:24:00,240.225,240.26,240.21,240.26,1136099993.0
2007-05-23 10:25:00,240.26,240.275,240.25,240.265,736200001.0
2007-05-23 10:26:00,240.26,240.29,240.23,240.26,1088799996.0
2007-05-23 10:27:00,240.26,240.3,240.25,240.25,709900005.0
2007-05-23 10:28:00,240.25,240.315,240.24,240.31,1309299992.0
2007-05-23 10:29:00,240.31,240.33,240.28,240.3,1915499984.0
2007-05-23 10:30:00,240.28,240.45,240.1,240.395,1605000005.0
2007-05-23 10:31:00,240.395,240.485,240.38,240.44,1743999998.0
2007-05-23 10:32:00,240.44,240.49,240.43,240.47,2138900008.0
2007-05-23 10:33:00,240.47,240.59,240.46,240.59,1624100003.0
2007-05-23 10:34:00,240.62,240.65,240.58,240.6,834299998.0
2007-05-23 10:35:00,240.59,240.63,240.585,240.61,834299998.0
2007-05-23 10:36:00,240.6,240.6,240.55,240.55,469600000.0
2007-05-23 10:37:00,240.56,240.57,240.55,240.57,598900003.0
2007-05-23 10:38:00,240.56,240.61,240.56,240.595,839800001.0
2007-05-23 10:39:00,240.61,240.63,240.57,240.63,603700001.0
2007-05-23 10:40:00,240.62,240.63,240.59,240.59,612600002.0
2007-05-23 10:41:00,240.59,240.62,240.57,240.59,736700003.0
2007-05-23 10:42:00,240.6,240.6,240.59,240.59,157400000.0
2007-05-23 10:43:00,240.59,240.59,240.54,240.54,737299999.0
2007-05-23 10:44:00,240.54,240.55,240.51,240.52,491300001.0
2007-05-23 10:45:00,240.52,240.52,240.49,240.51,503199999.0
2007-05-23 10:46:00,240.53,240.58,240.51,240.55,698200000.0
2007-05-23 10:47:00,240.55,240.58,240.55,240.58,390400000.0
2007-05-23 10:48:00,240.58,240.59,240.54,240.57,842600000.0
2007-05-23 10:49:00,240.57,240.57,240.52,240.54,1155300005.0
2007-05-23 10:50:00,240.54,240.59,240.54,240.59,466299999.0
2007-05-23 10:51:00,240.59,240.63,240.55,240.6,1055600001.0
2007-05-23 10:52:00,240.6,240.64,240.56,240.6,1137199994.0
2007-05-23 10:53:00,240.6,240.6,240.55,240.55,1132100001.0
2007-05-23 10:54:00,240.56,240.59,240.52,240.58,905899998.0
2007-05-23 10:55:00,240.58,240.6,240.56,240.59,608299999.0
2007-05-23 10:56:00,240.59,240.6,240.54,240.57,1116500001.0
2007-05-23 10:57:00,240.57,240.57,240.53,240.55,1111600002.0
2007-05-23 10:58:00,240.55,240.57,240.53,240.57,623699997.0
2007-05-23 10:59:00,240.57,240.62,240.56,240.6,1717100001.0
2007-05-23 11:00:00,240.6,240.6,240.58,240.59,1023000011.0
2007-05-23 11:01:00,240.6,240.62,240.59,240.605,615199995.0
2007-05-23 11:02:00,240.61,240.61,240.59,240.6,330000003.0
2007-05-23 11:03:00,240.6,240.6,240.59,240.59,173900000.0
2007-05-23 11:04:00,240.595,240.6,240.58,240.59,243199998.0
2007-05-23 11:05:00,240.59,240.61,240.59,240.61,317300001.0
2007-05-23 11:06:00,240.61,240.625,240.58,240.6,724699998.0
2007-05-23 11:07:00,240.6,240.62,240.59,240.6,453000000.0
2007-05-23 11:08:00,240.605,240.64,240.6,240.625,1022800002.0
2007-05-23 11:09:00,240.64,240.67,240.57,240.57,1931599984.0
2007-05-23 11:10:00,240.56,240.6,240.55,240.565,1931599984.0
2007-05-23 11:11:00,240.56,240.67,240.55,240.66,1945972743.0
2007-05-23 11:12:00,240.64,240.685,240.605,240.655,1945972743.0
2007-05-23 11:13:00,240.655,240.655,240.61,240.64,2031900001.0
2007-05-23 11:14:00,240.64,240.66,240.6,240.62,2099499990.0
2007-05-23 11:15:00,240.62,240.625,240.59,240.6,1270000000.0
2007-05-23 11:16:00,240.605,240.625,240.575,240.61,1179100008.0
2007-05-23 11:17:00,240.61,240.63,240.58,240.6,827100003.0
2007-05-23 11:18:00,240.61,240.61,240.57,240.59,905399998.0
2007-05-23 11:19:00,240.59,240.62,240.58,240.62,366300002.0
2007-05-23 11:20:00,240.62,240.645,240.56,240.58,806200001.0
2007-05-23 11:21:00,240.56,240.59,240.55,240.59,662699998.0
2007-05-23 11:22:00,240.58,240.59,240.56,240.56,339400002.0
2007-05-23 11:23:00,240.56,240.58,240.52,240.54,692100002.0
2007-05-23 11:24:00,240.53,240.59,240.53,240.59,255599999.0
2007-05-23 11:25:00,240.59,240.59,240.55,240.57,683700001.0
2007-05-23 11:26:00,240.57,240.57,240.55,240.57,225700000.0
2007-05-23 11:27:00,240.57,240.6,240.56,240.58,752899999.0
2007-05-23 11:28:00,240.59,240.71,240.57,240.65,1038999995.0
2007-05-23 11:29:00,240.66,240.69,240.64,240.68,1038999995.0
2007-05-23 11:30:00,240.67,240.67,240.6,240.65,1038999995.0
2007-05-23 11:31:00,240.65,240.73,240.65,240.71,1555000001.0
2007-05-23 11:32:00,240.72,240.79,240.72,240.77,1520100009.0
2007-05-23 11:33:00,240.77,240.8,240.75,240.77,736637502.0
2007-05-23 11:34:00,240.78,240.78,240.72,240.755,355137500.0
2007-05-23 11:35:00,240.75,240.77,240.735,240.76,700200001.0
2007-05-23 11:36:00,240.76,240.765,240.71,240.71,802700000.0
2007-05-23 11:37:00,240.7,240.74,240.69,240.72,621899999.0
2007-05-23 11:38:00,240.72,240.73,240.69,240.7,731300001.0
2007-05-23 11:39:00,240.7,240.765,240.69,240.765,1074499999.0
2007-05-23 11:40:00,240.765,240.78,240.7,240.71,1306800003.0
2007-05-23 11:41:00,240.71,240.725,240.66,240.66,1166199999.0
2007-05-23 11:42:00,240.66,240.7,240.66,240.69,835400003.0
2007-05-23 11:43:00,240.69,240.72,240.68,240.68,748500003.0
2007-05-23 11:44:00,240.675,240.7,240.675,240.7,411100000.0
2007-05-23 11:45:00,240.7,240.73,240.7,240.7,715900001.0
2007-05-23 11:46:00,240.71,240.72,240.69,240.72,1128800002.0
2007-05-23 11:47:00,240.72,240.74,240.705,240.72,538800000.0
2007-05-23 11:48:00,240.715,240.715,240.68,240.7,743000004.0
2007-05-23 11:49:00,240.7,240.72,240.69,240.69,1457100014.0
2007-05-23 11:50:00,240.69,240.73,240.69,240.695,1102199998.0
2007-05-23 11:51:00,240.7,240.71,240.66,240.68,1099200002.0
2007-05-23 11:52:00,240.68,240.69,240.65,240.68,1199299999.0
2007-05-23 11:53:00,240.68,240.7,240.64,240.64,1927900003.0
2007-05-23 11:54:00,240.64,240.67,240.63,240.645,983600001.0
2007-05-23 11:55:00,240.64,240.69,240.64,240.69,1324000003.0
2007-05-23 11:56:00,240.69,240.71,240.67,240.695,1696199996.0
2007-05-23 11:57:00,240.69,240.7,240.68,240.7,975100004.0
2007-05-23 11:58:00,240.69,240.71,240.68,240.69,543700002.0
2007-05-23 11:59:00,240.69,240.7,240.67,240.685,819199997.0
2007-05-23 12:00:00,240.69,240.695,240.64,240.645,1270200005.0
2007-05-23 12:01:00,240.65,240.66,240.645,240.65,758799993.0
2007-05-23 12:02:00,240.65,240.76,240.62,240.74,1000700002.0
2007-05-23 12:03:00,240.74,240.78,240.74,240.76,948700001.0
2007-05-23 12:04:00,240.77,240.785,240.76,240.76,736599999.0
2007-05-23 12:05:00,240.76,240.76,240.72,240.72,877000006.0
2007-05-23 12:06:00,240.735,240.75,240.71,240.74,1493500000.0
2007-05-23 12:07:00,240.74,240.75,240.72,240.73,354900000.0
2007-05-23 12:08:00,240.73,240.8,240.73,240.775,1014499996.0
2007-05-23 12:09:00,240.77,240.805,240.76,240.79,1171999997.0
2007-05-23 12:10:00,240.79,240.81,240.78,240.78,1197899999.0
2007-05-23 12:11:00,240.78,240.79,240.76,240.79,482399997.0
2007-05-23 12:12:00,240.79,240.81,240.775,240.8,399500000.0
2007-05-23 12:13:00,240.795,240.81,240.78,240.81,1127000000.0
2007-05-23 12:14:00,240.81,240.82,240.78,240.79,1211500005.0
2007-05-23 12:15:00,240.79,240.805,240.78,240.79,759099998.0
2007-05-23 12:16:00,240.79,240.79,240.77,240.78,347400001.0
2007-05-23 12:17:00,240.78,240.81,240.77,240.805,600900001.0
2007-05-23 12:18:00,240.805,240.81,240.76,240.76,300600000.0
2007-05-23 12:19:00,240.76,240.76,240.76,240.76,80800000.0
2007-05-23 12:20:00,240.76,240.76,240.73,240.76,112300000.0
2007-05-23 12:21:00,240.76,240.8,240.75,240.8,371600003.0
2007-05-23 12:22:00,240.8,240.8,240.77,240.79,326100002.0
2007-05-23 12:23:00,240.79,240.84,240.79,240.84,280400000.0
2007-05-23 12:24:00,240.83,240.84,240.82,240.83,624899998.0
2007-05-23 12:25:00,240.83,240.84,240.82,240.83,536700000.0
2007-05-23 12:26:00,240.825,240.88,240.815,240.87,890399999.0
2007-05-23 12:27:00,240.87,240.9,240.835,240.9,1690000003.0
2007-05-23 12:28:00,240.9,240.91,240.85,240.86,432074999.0
2007-05-23 12:29:00,240.86,240.9,240.855,240.87,669137501.0
2007-05-23 12:30:00,240.88,240.9,240.87,240.89,769200002.0
2007-05-23 12:31:00,240.89,240.95,240.89,240.94,407649998.0
2007-05-23 12:32:00,240.94,240.94,240.94,240.94,3212500.0
2007-05-23 12:33:00,240.94,240.94,240.91,240.92,789775000.0
2007-05-23 12:34:00,240.92,240.98,240.91,240.97,750899996.0
2007-05-23 12:35:00,240.97,241.02,240.96,241.0,1370000004.0
2007-05-23 12:36:00,241.0,241.0,240.95,240.965,796400001.0
2007-05-23 12:37:00,240.965,241.04,240.95,240.99,1102699995.0
2007-05-23 12:38:00,240.995,241.015,240.97,241.0,965600003.0
2007-05-23 12:39:00,241.0,241.04,240.98,241.03,1323200003.0
2007-05-23 12:40:00,241.03,241.07,241.01,241.045,1104000000.0
2007-05-23 12:41:00,241.045,241.09,241.04,241.08,840199997.0
2007-05-23 12:42:00,241.08,241.14,241.07,241.11,1694700002.0
2007-05-23 12:43:00,241.11,241.12,241.1,241.12,229500000.0
2007-05-23 12:44:00,241.12,241.17,241.1,241.17,238000000.0
2007-05-23 12:45:00,241.17,241.23,241.17,241.22,1374237503.0
2007-05-23 12:46:00,241.22,241.23,241.15,241.18,1331812504.0
2007-05-23 12:47:00,241.175,241.22,241.175,241.19,1559300011.0
2007-05-23 12:48:00,241.19,241.2,241.16,241.17,741699999.0
2007-05-23 12:49:00,241.17,241.19,241.15,241.15,784699996.0
2007-05-23 12:50:00,241.16,241.17,241.1,241.12,684600003.0
2007-05-23 12:51:00,241.11,241.14,241.08,241.09,1177399993.0
2007-05-23 12:52:00,241.09,241.1,241.055,241.08,1063899996.0
2007-05-23 12:53:00,241.07,241.08,241.06,241.06,1426000004.0
2007-05-23 12:54:00,241.07,241.07,241.03,241.04,995300000.0
2007-05-23 12:55:00,241.04,241.06,241.03,241.04,928500003.0
2007-05-23 12:56:00,241.04,241.07,241.02,241.06,1139899997.0
2007-05-23 12:57:00,241.06,241.12,241.05,241.12,1273199994.0
2007-05-23 12:58:00,241.12,241.13,241.08,241.09,1483799992.0
2007-05-23 12:59:00,241.09,241.11,241.08,241.11,624799994.0
2007-05-23 13:00:00,241.1,241.13,241.07,241.075,1423699999.0
2007-05-23 13:01:00,241.075,241.1,241.07,241.08,829499995.0
2007-05-23 13:02:00,241.08,241.09,241.06,241.07,1049399992.0
2007-05-23 13:03:00,241.07,241.1,241.05,241.09,1664199990.0
2007-05-23 13:04:00,241.09,241.09,241.06,241.07,742199998.0
2007-05-23 13:05:00,241.07,241.12,241.06,241.1,946500002.0
2007-05-23 13:06:00,241.1,241.12,241.085,241.09,918799992.0
2007-05-23 13:07:00,241.095,241.1,241.07,241.08,1006199994.0
2007-05-23 13:08:00,241.08,241.11,241.06,241.11,1105199998.0
2007-05-23 13:09:00,241.11,241.11,241.08,241.08,984299998.0
2007-05-23 13:10:00,241.08,241.11,241.08,241.095,581199998.0
2007-05-23 13:11:00,241.095,241.115,241.085,241.1,728399999.0
2007-05-23 13:12:00,241.1,241.105,241.09,241.105,370099996.0
2007-05-23 13:13:00,241.11,241.11,241.09,241.09,231999999.0
2007-05-23 13:14:00,241.09,241.09,241.06,241.065,607799999.0
2007-05-23 13:15:00,241.065,241.085,241.05,241.06,1178999986.0
2007-05-23 13:16:00,241.06,241.07,241.045,241.06,591099998.0
2007-05-23 13:17:00,241.07,241.08,240.99,241.025,1133199984.0
2007-05-23 13:18:00,241.02,241.06,241.0,241.01,976399999.0
2007-05-23 13:19:00,241.0,241.06,241.0,241.025,976399999.0
2007-05-23 13:20:00,241.02,241.09,241.02,241.07,1028900005.0
2007-05-23 13:21:00,241.07,241.09,241.06,241.07,1250599985.0
2007-05-23 13:22:00,241.07,241.11,241.07,241.075,358899992.0
2007-05-23 13:23:00,241.08,241.11,241.05,241.07,673000000.0
2007-05-23 13:24:00,241.07,241.07,241.05,241.07,1024100001.0
2007-05-23 13:25:00,241.08,241.2,241.08,241.17,1861799996.0
2007-05-23 13:26:00,241.18,241.23,241.17,241.21,1861799996.0
2007-05-23 13:27:00,241.19,241.21,241.16,241.17,1861799996.0
2007-05-23 13:28:00,241.17,241.23,241.15,241.21,1698499995.0
2007-05-23 13:29:00,241.205,241.22,241.18,241.19,580799999.0
2007-05-23 13:30:00,241.19,241.195,241.13,241.14,1254199992.0
2007-05-23 13:31:00,241.135,241.15,241.11,241.14,1294299997.0
2007-05-23 13:32:00,241.135,241.15,241.11,241.14,1246800001.0
2007-05-23 13:33:00,241.135,241.175,241.13,241.175,1354599995.0
2007-05-23 13:34:00,241.175,241.19,241.15,241.18,872900002.0
2007-05-23 13:35:00,241.2,241.21,241.18,241.18,700499998.0
2007-05-23 13:36:00,241.18,241.27,241.17,241.25,1824124993.0
2007-05-23 13:37:00,241.26,241.26,241.21,241.26,200287500.0
2007-05-23 13:38:00,241.26,241.3,241.23,241.26,1354899996.0
2007-05-23 13:39:00,241.26,241.36,241.26,241.335,1749462488.0
2007-05-23 13:40:00,241.34,241.36,241.3,241.31,380212500.0
2007-05-23 13:41:00,241.31,241.34,241.31,241.31,416299999.0
2007-05-23 13:42:00,241.31,241.32,241.31,241.31,798900005.0
2007-05-23 13:43:00,241.31,241.31,241.265,241.27,593899996.0
2007-05-23 13:44:00,241.27,241.29,241.25,241.28,148800000.0
2007-05-23 13:45:00,241.28,241.28,241.22,241.26,1424800016.0
2007-05-23 13:46:00,241.26,241.33,241.225,241.33,1691450001.0
2007-05-23 13:47:00,241.33,241.37,241.29,241.35,877087499.0
2007-05-23 13:48:00,241.35,241.38,241.33,241.35,944050001.0
2007-05-23 13:49:00,241.34,241.38,241.19,241.24,1254837499.0
2007-05-23 13:50:00,241.25,241.28,241.24,241.27,2002800003.0
2007-05-23 13:51:00,241.27,241.28,241.225,241.225,2002800003.0
2007-05-23 13:52:00,241.22,241.29,241.22,241.24,1426100001.0
2007-05-23 13:53:00,241.23,241.31,241.22,241.3,1426100001.0
2007-05-23 13:54:00,241.29,241.29,241.22,241.22,1301200002.0
2007-05-23 13:55:00,241.215,241.235,241.19,241.23,1301200002.0
2007-05-23 13:56:00,241.23,241.24,241.19,241.215,983000002.0
2007-05-23 13:57:00,241.24,241.29,241.21,241.26,853800001.0
2007-05-23 13:58:00,241.255,241.275,241.23,241.25,853800001.0
2007-05-23 13:59:00,241.25,241.255,241.2,241.22,1364300002.0
2007-05-23 14:00:00,241.22,241.25,241.195,241.23,1393512506.0
2007-05-23 14:01:00,241.23,241.23,241.175,241.18,866799999.0
2007-05-23 14:02:00,241.19,241.19,241.14,241.17,1234100001.0
2007-05-23 14:03:00,241.17,241.23,241.16,241.22,941800000.0
2007-05-23 14:04:00,241.22,241.22,241.19,241.22,1863299992.0
2007-05-23 14:05:00,241.22,241.23,241.17,241.18,1905100008.0
2007-05-23 14:06:00,241.18,241.19,241.09,241.11,1203399994.0
2007-05-23 14:07:00,241.11,241.18,241.11,241.17,1203399994.0
2007-05-23 14:08:00,241.16,241.18,241.05,241.07,1929999987.0
2007-05-23 14:09:00,241.06,241.1,241.035,241.08,1929999987.0
2007-05-23 14:10:00,241.085,241.13,241.055,241.12,2051299995.0
2007-05-23 14:11:00,241.14,241.17,241.11,241.12,1456799998.0
2007-05-23 14:12:00,241.12,241.215,241.12,241.16,1456799998.0
2007-05-23 14:13:00,241.17,241.18,241.1,241.12,1111299994.0
2007-05-23 14:14:00,241.12,241.16,241.11,241.13,1957400001.0
2007-05-23 14:15:00,241.13,241.17,241.125,241.155,1574399996.0
2007-05-23 14:16:00,241.15,241.18,241.12,241.17,1172000006.0
2007-05-23 14:17:00,241.15,241.2,241.14,241.18,1227000004.0
2007-05-23 14:18:00,241.18,241.2,241.17,241.18,1850399999.0
2007-05-23 14:19:00,241.18,241.2,241.17,241.17,1446899979.0
2007-05-23 14:20:00,241.2,241.24,241.2,241.23,1380600006.0
2007-05-23 14:21:00,241.22,241.24,241.19,241.195,1380600006.0
2007-05-23 14:22:00,241.22,241.23,241.2,241.21,1797199978.0
2007-05-23 14:23:00,241.22,241.23,241.2,241.22,1797199978.0
2007-05-23 14:24:00,241.24,241.25,241.18,241.19,1797199978.0
2007-05-23 14:25:00,241.18,241.18,241.17,241.17,1797199978.0
2007-05-23 14:26:00,241.17,241.22,241.17,241.17,1667905123.0
2007-05-23 14:27:00,241.17,241.18,241.145,241.145,478799999.0
2007-05-23 14:28:00,241.145,241.145,241.08,241.08,91900000.0
2007-05-23 14:29:00,241.07,241.1,241.05,241.06,1346500007.0
2007-05-23 14:30:00,241.075,241.11,241.04,241.085,1346500007.0
2007-05-23 14:31:00,241.085,241.11,241.06,241.11,1802500003.0
2007-05-23 14:32:00,241.1,241.12,241.09,241.11,1233999998.0
2007-05-23 14:33:00,241.11,241.14,241.08,241.13,1233999998.0
2007-05-23 14:34:00,241.125,241.14,241.11,241.13,873500003.0
2007-05-23 14:35:00,241.13,241.14,241.1,241.1,1353799994.0
2007-05-23 14:36:00,241.1,241.14,241.095,241.11,658899998.0
2007-05-23 14:37:00,241.11,241.16,241.11,241.13,237100000.0
2007-05-23 14:38:00,241.14,241.17,241.115,241.15,1545599991.0
2007-05-23 14:39:00,241.18,241.2,241.16,241.17,1932200014.0
2007-05-23 14:40:00,241.16,241.2,241.15,241.18,1932200014.0
2007-05-23 14:41:00,241.17,241.18,241.15,241.17,1932200014.0
2007-05-23 14:42:00,241.18,241.27,241.17,241.26,1932200014.0
2007-05-23 14:43:00,241.25,241.25,241.16,241.2,1932200014.0
2007-05-23 14:44:00,241.19,241.21,241.17,241.19,1932200014.0
2007-05-23 14:45:00,241.185,241.185,241.14,241.17,1932200014.0
2007-05-23 14:46:00,241.17,241.23,241.16,241.22,1518600020.0
2007-05-23 14:47:00,241.19,241.21,241.18,241.21,1518600020.0
2007-05-23 14:48:00,241.2,241.21,241.17,241.19,1518600020.0
2007-05-23 14:49:00,241.2,241.22,241.17,241.17,1518600020.0
2007-05-23 14:50:00,241.165,241.18,241.11,241.11,1518600020.0
2007-05-23 14:51:00,241.12,241.15,241.11,241.12,1457099996.0
2007-05-23 14:52:00,241.12,241.15,241.04,241.07,1728100001.0
2007-05-23 14:53:00,241.065,241.1,241.05,241.1,1522900008.0
2007-05-23 14:54:00,241.09,241.14,241.09,241.13,601099999.0
2007-05-23 14:55:00,241.14,241.19,241.11,241.11,601099999.0
2007-05-23 14:56:00,241.11,241.15,241.11,241.13,601099999.0
2007-05-23 14:57:00,241.14,241.14,241.125,241.13,398699999.0
2007-05-23 14:58:00,241.14,241.165,241.14,241.145,1595700000.0
2007-05-23 14:59:00,241.17,241.19,241.16,241.17,1389800007.0
2007-05-23 15:00:00,241.19,241.2,241.13,241.15,1389800007.0
2007-05-23 15:01:00,241.13,241.18,241.13,241.18,1389800007.0
2007-05-23 15:02:00,241.18,241.185,241.13,241.13,2096800009.0
2007-05-23 15:03:00,241.13,241.17,241.13,241.165,1771800004.0
2007-05-23 15:04:00,241.165,241.195,241.165,241.195,707400000.0
2007-05-23 15:05:00,241.2,241.225,241.2,241.225,1391699993.0
2007-05-23 15:06:00,241.25,241.27,241.21,241.25,929900001.0
2007-05-23 15:07:00,241.24,241.26,241.23,241.24,929900001.0
2007-05-23 15:08:00,241.245,241.25,241.21,241.23,1126374997.0
2007-05-23 15:09:00,241.23,241.24,241.23,241.24,413737497.0
2007-05-23 15:10:00,241.24,241.255,241.225,241.25,443675004.0
2007-05-23 15:11:00,241.25,241.26,241.25,241.25,1014875003.0
2007-05-23 15:12:00,241.25,241.27,241.22,241.25,1428599992.0
2007-05-23 15:13:00,241.25,241.255,241.22,241.23,1654500013.0
2007-05-23 15:14:00,241.25,241.25,241.23,241.24,1997900023.0
2007-05-23 15:15:00,241.235,241.245,241.235,241.245,1997900023.0
2007-05-23 15:16:00,241.25,241.25,241.21,241.24,1784965707.0
2007-05-23 15:17:00,241.25,241.27,241.24,241.27,1784965707.0
2007-05-23 15:18:00,241.265,241.275,241.25,241.26,1784965707.0
2007-05-23 15:19:00,241.26,241.295,241.24,241.28,1706576900.0
2007-05-23 15:20:00,241.28,241.285,241.25,241.27,1740088445.0
2007-05-23 15:21:00,241.27,241.29,241.25,241.285,1100700006.0
2007-05-23 15:22:00,241.28,241.32,241.28,241.31,869000000.0
2007-05-23 15:23:00,241.31,241.33,241.3,241.3,698800002.0
2007-05-23 15:24:00,241.3,241.32,241.28,241.29,196399999.0
2007-05-23 15:25:00,241.29,241.33,241.27,241.33,675000001.0
2007-05-23 15:26:00,241.33,241.33,241.32,241.32,185999999.0
2007-05-23 15:27:00,241.32,241.335,241.32,241.33,366024997.0
2007-05-23 15:28:00,241.33,241.34,241.3,241.33,496937496.0
2007-05-23 15:29:00,241.33,241.34,241.31,241.31,514799999.0
2007-05-23 15:30:00,241.31,241.32,241.28,241.29,1452600009.0
2007-05-23 15:31:00,241.29,241.32,241.25,241.27,1325300002.0
2007-05-23 15:32:00,241.27,241.3,241.25,241.26,1942099997.0
2007-05-23 15:33:00,241.265,241.3,241.23,241.3,1728499984.0
2007-05-23 15:34:00,241.3,241.3,241.27,241.295,1441599996.0
2007-05-23 15:35:00,241.295,241.32,241.27,241.3,1289099991.0
2007-05-23 15:36:00,241.3,241.32,241.28,241.29,541000002.0
2007-05-23 15:37:00,241.29,241.3,241.24,241.26,1308700005.0
2007-05-23 15:38:00,241.25,241.28,241.24,241.26,1308700005.0
2007-05-23 15:39:00,241.265,241.265,241.24,241.26,639400000.0
2007-05-23 15:40:00,241.26,241.28,241.23,241.25,1834199995.0
2007-05-23 15:41:00,241.27,241.27,241.23,241.26,1191800006.0
2007-05-23 15:42:00,241.26,241.26,241.23,241.26,1236199997.0
2007-05-23 15:43:00,241.26,241.28,241.215,241.225,1911199992.0
2007-05-23 15:44:00,241.24,241.35,241.24,241.33,1258000000.0
2007-05-23 15:45:00,241.34,241.41,241.33,241.34,1258000000.0
2007-05-23 15:46:00,241.34,241.39,241.34,241.37,1213000001.0
2007-05-23 15:47:00,241.37,241.395,241.32,241.36,1213000001.0
2007-05-23 15:48:00,241.36,241.37,241.315,241.32,1070999997.0
2007-05-23 15:49:00,241.32,241.32,241.26,241.27,1450899991.0
2007-05-23 15:50:00,241.27,241.3,241.27,241.3,783099997.0
2007-05-23 15:51:00,241.3,241.37,241.3,241.32,2142400001.0
2007-05-23 15:52:00,241.315,241.32,241.24,241.245,1294700001.0
2007-05-23 15:53:00,241.25,241.32,241.25,241.32,884099996.0
2007-05-23 15:54:00,241.32,241.34,241.31,241.31,589300001.0
2007-05-23 15:55:00,241.31,241.34,241.31,241.34,1063899997.0
2007-05-23 15:56:00,241.34,241.34,241.3,241.31,814800007.0
2007-05-23 15:57:00,241.305,241.35,241.28,241.35,1992000005.0
2007-05-23 15:58:00,241.35,241.37,241.31,241.36,1325099998.0
2007-05-23 15:59:00,241.36,241.39,241.34,241.39,1871599993.0
2007-05-23 16:00:00,241.39,241.41,241.335,241.35,1280175003.0
2007-05-23 16:01:00,241.34,241.34,241.27,241.32,1048199998.0
2007-05-23 16:02:00,241.335,241.37,241.32,241.36,1048199998.0
2007-05-23 16:03:00,241.35,241.36,241.31,241.34,1744100005.0
2007-05-23 16:04:00,241.34,241.34,241.32,241.32,515962502.0
2007-05-23 16:05:00,241.32,241.36,241.32,241.335,1598199998.0
2007-05-23 16:06:00,241.33,241.36,241.32,241.36,689300002.0
2007-05-23 16:07:00,241.36,241.38,241.33,241.355,1643800000.0
2007-05-23 16:08:00,241.35,241.37,241.34,241.35,1200900002.0
2007-05-23 16:09:00,241.36,241.36,241.28,241.28,2125999996.0
2007-05-23 16:10:00,241.28,241.35,241.28,241.34,2125999996.0
2007-05-23 16:11:00,241.34,241.35,241.3,241.33,392099995.0
2007-05-23 16:12:00,241.33,241.35,241.33,241.33,741899995.0
2007-05-23 16:13:00,241.33,241.34,241.325,241.33,325500000.0
2007-05-23 16:14:00,241.34,241.36,241.33,241.35,1525500000.0
2007-05-23 16:15:00,241.335,241.395,241.33,241.38,1525500000.0
2007-05-23 16:16:00,241.375,241.415,241.36,241.4,611999998.0
2007-05-23 16:17:00,241.4,241.405,241.38,241.4,672400000.0
2007-05-23 16:18:00,241.4,241.405,241.39,241.39,980000006.0
2007-05-23 16:19:00,241.39,241.41,241.39,241.39,1806300004.0
2007-05-23 16:20:00,241.39,241.42,241.39,241.42,2117699982.0
2007-05-23 16:21:00,241.42,241.42,241.36,241.365,958900002.0
2007-05-23 16:22:00,241.36,241.36,241.29,241.29,908999998.0
2007-05-23 16:23:00,241.28,241.29,241.25,241.28,908999998.0
2007-05-23 16:24:00,241.27,241.28,241.24,241.28,940600001.0
2007-05-23 16:25:00,241.275,241.32,241.26,241.3,996500016.0
2007-05-23 16:26:00,241.29,241.41,241.29,241.41,1360687501.0
2007-05-23 16:27:00,241.42,241.45,241.4,241.42,1360687501.0
2007-05-23 16:28:00,241.43,241.46,241.4,241.46,1360687501.0
2007-05-23 16:29:00,241.46,241.5,241.39,241.39,1360687501.0
2007-05-23 16:30:00,241.41,241.41,241.35,241.39,1271799997.0
2007-05-23 16:31:00,241.385,241.41,241.37,241.39,911299997.0
2007-05-23 16:32:00,241.39,241.39,241.325,241.345,1910499997.0
2007-05-23 16:33:00,241.345,241.39,241.34,241.39,577699998.0
2007-05-23 16:34:00,241.39,241.39,241.35,241.38,1507799993.0
2007-05-23 16:35:00,241.38,241.415,241.38,241.415,1205899998.0
2007-05-23 16:36:00,241.41,241.42,241.38,241.42,1213599998.0
2007-05-23 16:37:00,241.41,241.42,241.39,241.405,933699994.0
2007-05-23 16:38:00,241.405,241.43,241.39,241.39,1018899993.0
2007-05-23 16:39:00,241.39,241.43,241.39,241.42,1081199998.0
2007-05-23 16:40:00,241.42,241.45,241.42,241.45,74200000.0
2007-05-23 16:41:00,241.45,241.45,241.44,241.44,9600000.0
2007-05-23 16:42:00,241.44,241.45,241.41,241.45,303999999.0
2007-05-23 16:43:00,241.44,241.48,241.44,241.445,476700000.0
2007-05-23 16:44:00,241.45,241.57,241.45,241.55,640500000.0
2007-05-23 16:45:00,241.55,241.59,241.54,241.57,640500000.0
2007-05-23 16:46:00,241.57,241.58,241.525,241.55,1282862506.0
2007-05-23 16:47:00,241.56,241.57,241.54,241.555,1661299989.0
2007-05-23 16:48:00,241.555,241.58,241.55,241.57,397575000.0
2007-05-23 16:49:00,241.57,241.57,241.55,241.57,90462499.0
2007-05-23 16:50:00,241.58,241.58,241.515,241.515,428062501.0
2007-05-23 16:51:00,241.52,241.53,241.49,241.505,1287200006.0
2007-05-23 16:52:00,241.505,241.51,241.49,241.49,363399993.0
2007-05-23 16:53:00,241.49,241.52,241.475,241.5,1832099983.0
2007-05-23 16:54:00,241.495,241.5,241.43,241.44,1198199996.0
2007-05-23 16:55:00,241.44,241.48,241.44,241.47,778800000.0
2007-05-23 16:56:00,241.47,241.56,241.47,241.56,1513700001.0
2007-05-23 16:57:00,241.55,241.57,241.525,241.565,1513700001.0
2007-05-23 16:58:00,241.56,241.57,241.53,241.54,1120400001.0
2007-05-23 16:59:00,241.54,241.57,241.48,241.505,1330100002.0
2007-05-23 17:00:00,241.52,241.54,241.5,241.51,489599999.0
2007-05-23 17:01:00,241.52,241.52,241.49,241.5,489599999.0
2007-05-23 17:02:00,241.5,241.51,241.48,241.5,837599999.0
2007-05-23 17:03:00,241.49,241.52,241.48,241.5,1461899999.0
2007-05-23 17:04:00,241.49,241.52,241.48,241.51,1021300000.0
2007-05-23 17:05:00,241.51,241.52,241.5,241.5,527399999.0
2007-05-23 17:06:00,241.5,241.5,241.48,241.49,940000002.0
2007-05-23 17:07:00,241.49,241.52,241.48,241.48,1592699991.0
2007-05-23 17:08:00,241.48,241.5,241.48,241.5,915600010.0
2007-05-23 17:09:00,241.5,241.5,241.45,241.455,995300002.0
2007-05-23 17:10:00,241.45,241.47,241.41,241.42,1419599999.0
2007-05-23 17:11:00,241.41,241.48,241.41,241.46,1153500004.0
2007-05-23 17:12:00,241.47,241.48,241.46,241.47,1229399991.0
2007-05-23 17:13:00,241.47,241.565,241.47,241.545,1488300000.0
2007-05-23 17:14:00,241.54,241.56,241.51,241.535,1289599990.0
2007-05-23 17:15:00,241.535,241.535,241.5,241.53,1147699999.0
2007-05-23 17:16:00,241.53,241.565,241.51,241.53,915899997.0
2007-05-23 17:17:00,241.54,241.55,241.52,241.54,1144399995.0
2007-05-23 17:18:00,241.54,241.54,241.51,241.52,1095700002.0
2007-05-23 17:19:00,241.52,241.56,241.5,241.535,1152000000.0
2007-05-23 17:20:00,241.535,241.555,241.535,241.545,349200000.0
2007-05-23 17:21:00,241.54,241.56,241.535,241.55,1750500003.0
2007-05-23 17:22:00,241.56,241.61,241.53,241.61,1299900001.0
2007-05-23 17:23:00,241.61,241.63,241.57,241.59,1900900021.0
2007-05-23 17:24:00,241.59,241.62,241.58,241.615,628500000.0
2007-05-23 17:25:00,241.615,241.63,241.59,241.61,1141500003.0
2007-05-23 17:26:00,241.61,241.62,241.57,241.595,1143399996.0
2007-05-23 17:27:00,241.595,241.62,241.57,241.6,1661899985.0
2007-05-23 17:28:00,241.6,241.6,241.58,241.6,838399997.0
2007-05-23 17:29:00,241.6,241.605,241.58,241.595,543300001.0
2007-05-23 17:30:00,241.6,241.63,241.58,241.61,1221300003.0
2007-05-23 17:31:00,241.61,241.62,241.56,241.565,2052200002.0
2007-05-23 17:32:00,241.56,241.58,241.56,241.57,617200004.0
2007-05-23 17:33:00,241.575,241.58,241.53,241.55,1369400006.0
2007-05-23 17:34:00,241.55,241.57,241.53,241.53,1161899992.0
2007-05-23 17:35:00,241.54,241.6,241.54,241.585,1219600012.0
2007-05-23 17:36:00,241.585,241.585,241.54,241.55,621500000.0
2007-05-23 17:37:00,241.56,241.57,241.54,241.55,592600000.0
2007-05-23 17:38:00,241.55,241.56,241.53,241.55,1539300017.0
2007-05-23 17:39:00,241.55,241.575,241.51,241.52,1536400005.0
2007-05-23 17:40:00,241.52,241.54,241.51,241.52,597199997.0
2007-05-23 17:41:00,241.53,241.54,241.53,241.53,355800000.0
2007-05-23 17:42:00,241.54,241.58,241.54,241.57,619000011.0
2007-05-23 17:43:00,241.57,241.57,241.53,241.53,863599996.0
2007-05-23 17:44:00,241.53,241.53,241.49,241.5,601500001.0
2007-05-23 17:45:00,241.5,241.53,241.5,241.52,423599999.0
2007-05-23 17:46:00,241.53,241.58,241.52,241.58,979100008.0
2007-05-23 17:47:00,241.58,241.61,241.57,241.595,1326899998.0
2007-05-23 17:48:00,241.6,241.61,241.58,241.6,1189599997.0
2007-05-23 17:49:00,241.6,241.655,241.6,241.655,592000000.0
2007-05-23 17:50:00,241.655,241.655,241.61,241.62,1163399996.0
2007-05-23 17:51:00,241.62,241.65,241.61,241.61,439899999.0
2007-05-23 17:52:00,241.61,241.63,241.59,241.62,554899996.0
2007-05-23 17:53:00,241.625,241.65,241.59,241.59,528999998.0
2007-05-23 17:54:00,241.595,241.61,241.57,241.575,991199999.0
2007-05-23 17:55:00,241.59,241.595,241.57,241.585,620000001.0
2007-05-23 17:56:00,241.585,241.59,241.55,241.58,1162699999.0
2007-05-23 17:57:00,241.58,241.58,241.555,241.555,498000002.0
2007-05-23 17:58:00,241.57,241.605,241.56,241.575,823100000.0
2007-05-23 17:59:00,241.58,241.6,241.55,241.55,719599999.0
2007-05-23 18:00:00,241.55,241.56,241.525,241.53,946900006.0
2007-05-23 18:01:00,241.525,241.55,241.52,241.53,856400010.0
2007-05-23 18:02:00,241.53,241.53,241.5,241.5,498300000.0
2007-05-23 18:03:00,241.5,241.51,241.5,241.5,195200000.0
2007-05-23 18:04:00,241.5,241.52,241.49,241.5,853200000.0
2007-05-23 18:05:00,241.5,241.52,241.48,241.5,797299999.0
2007-05-23 18:06:00,241.5,241.55,241.5,241.54,331500000.0
2007-05-23 18:07:00,241.55,241.59,241.53,241.585,1064800002.0
2007-05-23 18:08:00,241.57,241.6,241.56,241.6,837299998.0
2007-05-23 18:09:00,241.59,241.6,241.565,241.59,763899998.0
2007-05-23 18:10:00,241.59,241.6,241.59,241.6,618799999.0
2007-05-23 18:11:00,241.59,241.66,241.59,241.64,650700000.0
2007-05-23 18:12:00,241.64,241.66,241.62,241.63,488999998.0
2007-05-23 18:13:00,241.63,241.66,241.63,241.64,749799999.0
2007-05-23 18:14:00,241.63,241.64,241.62,241.63,386000000.0
2007-05-23 18:15:00,241.63,241.65,241.62,241.63,475300003.0
2007-05-23 18:16:00,241.63,241.64,241.61,241.62,350600000.0
2007-05-23 18:17:00,241.615,241.65,241.615,241.65,209300000.0
2007-05-23 18:18:00,241.65,241.69,241.64,241.69,769100001.0
2007-05-23 18:19:00,241.69,241.69,241.64,241.64,550300001.0
2007-05-23 18:20:00,241.64,241.65,241.61,241.61,1136400002.0
2007-05-23 18:21:00,241.61,241.63,241.59,241.6,893400005.0
2007-05-23 18:22:00,241.6,241.6,241.53,241.54,680699998.0
2007-05-23 18:23:00,241.55,241.57,241.54,241.57,412100000.0
2007-05-23 18:24:00,241.57,241.59,241.57,241.58,108200000.0
2007-05-23 18:25:00,241.58,241.6,241.57,241.575,998399996.0
2007-05-23 18:26:00,241.575,241.58,241.545,241.57,544100001.0
2007-05-23 18:27:00,241.57,241.58,241.56,241.57,1072400001.0
2007-05-23 18:28:00,241.57,241.57,241.57,241.57,106300000.0
2007-05-23 18:29:00,241.57,241.59,241.57,241.58,550100001.0
2007-05-23 18:30:00,241.58,241.59,241.57,241.58,596499999.0
2007-05-23 18:31:00,241.58,241.58,241.56,241.58,107600001.0
2007-05-23 18:32:00,241.58,241.59,241.55,241.55,715499995.0
2007-05-23 18:33:00,241.55,241.57,241.55,241.56,786600005.0
2007-05-23 18:34:00,241.56,241.57,241.55,241.57,67600000.0
2007-05-23 18:35:00,241.57,241.57,241.515,241.53,538699997.0
2007-05-23 18:36:00,241.53,241.56,241.52,241.54,342700000.0
2007-05-23 18:37:00,241.54,241.54,241.515,241.515,202700000.0
2007-05-23 18:38:00,241.52,241.56,241.51,241.56,478099999.0
2007-05-23 18:39:00,241.56,241.57,241.56,241.57,33600000.0
2007-05-23 18:40:00,241.56,241.6,241.56,241.6,193600000.0
2007-05-23 18:41:00,241.61,241.61,241.57,241.57,86000000.0
2007-05-23 18:42:00,241.57,241.58,241.565,241.58,63600000.0
2007-05-23 18:43:00,241.58,241.61,241.57,241.59,813000003.0
2007-05-23 18:44:00,241.59,241.61,241.59,241.6,663299996.0
2007-05-23 18:45:00,241.6,241.66,241.59,241.63,625199998.0
2007-05-23 18:46:00,241.63,241.64,241.6,241.61,879900000.0
2007-05-23 18:47:00,241.6,241.63,241.59,241.6,908599994.0
2007-05-23 18:48:00,241.6,241.61,241.57,241.6,603599998.0
2007-05-23 18:49:00,241.6,241.61,241.59,241.61,652800002.0
2007-05-23 18:50:00,241.61,241.61,241.56,241.59,302700000.0
2007-05-23 18:51:00,241.59,241.625,241.59,241.62,537500000.0
2007-05-23 18:52:00,241.615,241.64,241.56,241.61,1352599994.0
2007-05-23 18:53:00,241.61,241.65,241.59,241.61,834099999.0
2007-05-23 18:54:00,241.62,241.63,241.6,241.6,972199996.0
2007-05-23 18:55:00,241.6,241.63,241.58,241.59,770000003.0
2007-05-23 18:56:00,241.62,241.62,241.55,241.61,999499995.0
2007-05-23 18:57:00,241.61,241.66,241.61,241.64,576600003.0
2007-05-23 18:58:00,241.64,241.64,241.59,241.59,487000001.0
2007-05-23 18:59:00,241.59,241.63,241.59,241.63,860699997.0
2007-05-23 19:00:00,241.63,241.65,241.61,241.645,475300000.0
2007-05-23 19:01:00,241.645,241.68,241.63,241.66,1119300000.0
2007-05-23 19:02:00,241.67,241.68,241.67,241.67,676299988.0
2007-05-23 19:03:00,241.68,241.7,241.66,241.68,586899997.0
2007-05-23 19:04:00,241.68,241.69,241.67,241.69,147500002.0
2007-05-23 19:05:00,241.69,241.7,241.66,241.66,186300002.0
2007-05-23 19:06:00,241.67,241.72,241.65,241.7,584800004.0
2007-05-23 19:07:00,241.7,241.71,241.675,241.69,369499999.0
2007-05-23 19:08:00,241.69,241.69,241.665,241.67,213900000.0
2007-05-23 19:09:00,241.67,241.68,241.64,241.68,398099999.0
2007-05-23 19:10:00,241.68,241.7,241.68,241.69,188000000.0
2007-05-23 19:11:00,241.69,241.69,241.67,241.68,175000000.0
2007-05-23 19:12:00,241.68,241.68,241.64,241.64,214400000.0
2007-05-23 19:13:00,241.64,241.65,241.63,241.63,64200000.0
2007-05-23 19:14:00,241.63,241.66,241.62,241.65,592999997.0
2007-05-23 19:15:00,241.66,241.7,241.645,241.7,889299995.0
2007-05-23 19:16:00,241.7,241.73,241.66,241.69,560700001.0
2007-05-23 19:17:00,241.7,241.78,241.7,241.74,409700002.0
2007-05-23 19:18:00,241.76,241.77,241.73,241.75,409700002.0
2007-05-23 19:19:00,241.75,241.8,241.73,241.78,2015299996.0
2007-05-23 19:20:00,241.79,241.84,241.77,241.81,2092700001.0
2007-05-23 19:21:00,241.81,241.81,241.76,241.76,860299999.0
2007-05-23 19:22:00,241.77,241.79,241.75,241.79,822800001.0
2007-05-23 19:23:00,241.79,241.79,241.76,241.77,1318900001.0
2007-05-23 19:24:00,241.78,241.8,241.75,241.8,607199998.0
2007-05-23 19:25:00,241.81,241.86,241.79,241.85,1536000000.0
2007-05-23 19:26:00,241.85,241.85,241.82,241.83,443199996.0
2007-05-23 19:27:00,241.83,241.86,241.78,241.8,1637400004.0
2007-05-23 19:28:00,241.805,241.86,241.77,241.79,1285700000.0
2007-05-23 19:29:00,241.79,241.8,241.71,241.73,1872099992.0
2007-05-23 19:30:00,241.73,241.78,241.7,241.77,1110799998.0
2007-05-23 19:31:00,241.77,241.8,241.76,241.77,679300000.0
2007-05-23 19:32:00,241.78,241.78,241.75,241.76,567099998.0
2007-05-23 19:33:00,241.76,241.77,241.73,241.74,1339599995.0
2007-05-23 19:34:00,241.74,241.77,241.72,241.76,1218999996.0
2007-05-23 19:35:00,241.75,241.77,241.75,241.77,499499999.0
2007-05-23 19:36:00,241.77,241.8,241.76,241.79,349799999.0
2007-05-23 19:37:00,241.79,241.84,241.79,241.81,652000000.0
2007-05-23 19:38:00,241.81,241.83,241.81,241.82,671999997.0
2007-05-23 19:39:00,241.82,241.82,241.75,241.78,1147899996.0
2007-05-23 19:40:00,241.78,241.78,241.66,241.69,1520300001.0
2007-05-23 19:41:00,241.69,241.74,241.68,241.7,1735700003.0
2007-05-23 19:42:00,241.71,241.71,241.645,241.66,476899997.0
2007-05-23 19:43:00,241.67,241.7,241.66,241.69,370199999.0
2007-05-23 19:44:00,241.69,241.71,241.69,241.705,354400002.0
2007-05-23 19:45:00,241.71,241.73,241.705,241.73,330800000.0
2007-05-23 19:46:00,241.73,241.77,241.71,241.77,588800000.0
2007-05-23 19:47:00,241.78,241.82,241.77,241.8,860399998.0
2007-05-23 19:48:00,241.8,241.8,241.76,241.76,638799999.0
2007-05-23 19:49:00,241.76,241.76,241.76,241.76,60000000.0
2007-05-23 19:50:00,241.76,241.76,241.71,241.73,187900000.0
2007-05-23 19:51:00,241.73,241.73,241.67,241.71,525100001.0
2007-05-23 19:52:00,241.71,241.79,241.7,241.77,722499998.0
2007-05-23 19:53:00,241.76,241.79,241.73,241.74,1147399992.0
2007-05-23 19:54:00,241.74,241.74,241.68,241.68,740099998.0
2007-05-23 19:55:00,241.68,241.68,241.63,241.64,1255300005.0
2007-05-23 19:56:00,241.635,241.66,241.625,241.63,812099999.0
2007-05-23 19:57:00,241.63,241.65,241.61,241.64,437499999.0
2007-05-23 19:58:00,241.64,241.68,241.59,241.65,1664699998.0
2007-05-23 19:59:00,241.645,241.7,241.64,241.68,849699992.0
2007-05-23 20:00:00,241.68,241.68,241.65,241.66,127999999.0
2007-05-23 20:01:00,241.66,241.67,241.62,241.64,610899998.0
2007-05-23 20:02:00,241.66,241.7,241.66,241.69,407800000.0
2007-05-23 20:03:00,241.68,241.7,241.67,241.67,313900000.0
2007-05-23 20:04:00,241.68,241.7,241.67,241.67,315500000.0
2007-05-23 20:05:00,241.67,241.67,241.65,241.65,402200000.0
2007-05-23 20:06:00,241.65,241.71,241.65,241.69,1334600002.0
2007-05-23 20:07:00,241.68,241.69,241.66,241.68,555800000.0
2007-05-23 20:08:00,241.68,241.7,241.67,241.67,275300000.0
2007-05-23 20:09:00,241.67,241.67,241.65,241.66,209500000.0
2007-05-23 20:10:00,241.68,241.71,241.665,241.7,1416700001.0
2007-05-23 20:11:00,241.695,241.76,241.695,241.74,297800000.0
2007-05-23 20:12:00,241.74,241.75,241.71,241.71,506199996.0
2007-05-23 20:13:00,241.71,241.73,241.7,241.73,362200001.0
2007-05-23 20:14:00,241.73,241.75,241.68,241.69,452299999.0
2007-05-23 20:15:00,241.68,241.69,241.645,241.69,993700000.0
2007-05-23 20:16:00,241.69,241.75,241.69,241.73,441799998.0
2007-05-23 20:17:00,241.73,241.78,241.73,241.77,669400000.0
2007-05-23 20:18:00,241.77,241.78,241.72,241.72,372400000.0
2007-05-23 20:19:00,241.71,241.71,241.65,241.68,567899999.0
2007-05-23 20:20:00,241.68,241.68,241.63,241.64,425799999.0
2007-05-23 20:21:00,241.64,241.64,241.59,241.59,525199998.0
2007-05-23 20:22:00,241.59,241.64,241.59,241.64,586500001.0
2007-05-23 20:23:00,241.63,241.68,241.58,241.6,1188499998.0
2007-05-23 20:24:00,241.6,241.64,241.58,241.62,647699997.0
2007-05-23 20:25:00,241.63,241.64,241.59,241.63,856500000.0
2007-05-23 20:26:00,241.62,241.65,241.6,241.6,431800003.0
2007-05-23 20:27:00,241.61,241.62,241.55,241.58,1094000004.0
2007-05-23 20:28:00,241.58,241.6,241.55,241.57,358800004.0
2007-05-23 20:29:00,241.57,241.57,241.53,241.56,426300000.0
2007-05-23 20:30:00,241.56,241.58,241.54,241.57,663699996.0
2007-05-23 20:31:00,241.58,241.615,241.57,241.59,352600002.0
2007-05-23 20:32:00,241.59,241.59,241.52,241.54,599499999.0
2007-05-23 20:33:00,241.54,241.56,241.54,241.56,347999996.0
2007-05-23 20:34:00,241.56,241.59,241.56,241.56,417100000.0
2007-05-23 20:35:00,241.56,241.56,241.54,241.56,117699999.0
2007-05-23 20:36:00,241.55,241.57,241.54,241.56,281499994.0
2007-05-23 20:37:00,241.57,241.6,241.53,241.55,787499997.0
2007-05-23 20:38:00,241.53,241.58,241.53,241.55,660800001.0
2007-05-23 20:39:00,241.56,241.58,241.56,241.56,304399998.0
2007-05-23 20:40:00,241.555,241.61,241.55,241.595,822999996.0
2007-05-23 20:41:00,241.595,241.61,241.57,241.58,411900001.0
2007-05-23 20:42:00,241.59,241.61,241.58,241.61,535999998.0
2007-05-23 20:43:00,241.61,241.61,241.53,241.55,183300000.0
2007-05-23 20:44:00,241.55,241.57,241.55,241.55,195700002.0
2007-05-23 20:45:00,241.55,241.56,241.49,241.52,1101300000.0
2007-05-23 20:46:00,241.52,241.61,241.51,241.61,1051999997.0
2007-05-23 20:47:00,241.61,241.63,241.61,241.61,261300000.0
2007-05-23 20:48:00,241.61,241.65,241.61,241.65,544200002.0
2007-05-23 20:49:00,241.65,241.66,241.63,241.66,893699992.0
2007-05-23 20:50:00,241.66,241.66,241.62,241.645,645799998.0
2007-05-23 20:51:00,241.64,241.65,241.6,241.6,1123899998.0
2007-05-23 20:52:00,241.6,241.61,241.56,241.56,870499999.0
2007-05-23 20:53:00,241.56,241.58,241.55,241.58,584000002.0
2007-05-23 20:54:00,241.58,241.58,241.56,241.57,313200000.0
2007-05-23 20:55:00,241.57,241.64,241.57,241.61,623800004.0
2007-05-23 20:56:00,241.61,241.63,241.58,241.63,578899999.0
2007-05-23 20:57:00,241.63,241.63,241.6,241.63,867599996.0
2007-05-23 20:58:00,241.63,241.64,241.58,241.6,940599999.0
2007-05-23 20:59:00,241.61,241.64,241.605,241.62,1434499997.0
2007-05-23 21:00:00,241.62,241.62,241.57,241.57,673300004.0
2007-05-23 21:01:00,241.58,241.61,241.575,241.61,187999998.0
2007-05-23 21:02:00,241.61,241.61,241.59,241.59,232200000.0
2007-05-23 21:03:00,241.59,241.61,241.59,241.61,343500000.0
2007-05-23 21:04:00,241.61,241.62,241.61,241.61,161400000.0
2007-05-23 21:05:00,241.61,241.61,241.6,241.6,17900000.0
2007-05-23 21:06:00,241.61,241.61,241.6,241.61,102200000.0
2007-05-23 21:07:00,241.61,241.61,241.61,241.61,12800000.0
2007-05-23 21:08:00,241.61,241.62,241.61,241.62,106300000.0
2007-05-23 21:09:00,241.61,241.63,241.61,241.62,298700000.0
2007-05-23 21:10:00,241.62,241.63,241.62,241.62,269400000.0
2007-05-23 21:11:00,241.62,241.62,241.62,241.62,36800000.0
2007-05-23 21:12:00,241.62,241.62,241.62,241.62,165600000.0
2007-05-23 21:13:00,241.62,241.64,241.62,241.63,110800000.0
2007-05-23 21:14:00,241.63,241.65,241.63,241.63,340200000.0
2007-05-23 21:15:00,241.63,241.64,241.62,241.625,156800000.0
2007-05-23 21:16:00,241.63,241.65,241.62,241.62,189500000.0
2007-05-23 21:17:00,241.62,241.63,241.61,241.63,71300000.0
2007-05-23 21:18:00,241.63,241.63,241.62,241.62,14400000.0
2007-05-23 21:19:00,241.62,241.62,241.62,241.62,21200000.0
2007-05-23 21:20:00,241.62,241.62,241.57,241.6,535599999.0
2007-05-23 21:21:00,241.6,241.62,241.6,241.61,174000000.0
2007-05-23 21:22:00,241.61,241.61,241.595,241.61,322400000.0
2007-05-23 21:23:00,241.61,241.62,241.61,241.61,39900000.0
2007-05-23 21:24:00,241.61,241.62,241.6,241.61,151200000.0
2007-05-23 21:25:00,241.61,241.62,241.61,241.62,33600000.0
2007-05-23 21:26:00,241.62,241.62,241.6,241.61,217099996.0
2007-05-23 21:27:00,241.61,241.63,241.6,241.61,615199998.0
2007-05-23 21:28:00,241.61,241.62,241.6,241.62,405699996.0
2007-05-23 21:29:00,241.62,241.62,241.6,241.61,125800000.0
2007-05-23 21:30:00,241.61,241.61,241.61,241.61,14300000.0
2007-05-23 21:31:00,241.61,241.63,241.605,241.605,144700000.0
2007-05-23 21:32:00,241.61,241.61,241.61,241.61,139399996.0
2007-05-23 21:33:00,241.61,241.61,241.59,241.59,26000000.0
2007-05-23 21:34:00,241.61,241.61,241.61,241.61,47600000.0
2007-05-23 21:35:00,241.61,241.61,241.58,241.59,243400000.0
2007-05-23 21:36:00,241.59,241.63,241.58,241.61,277600000.0
2007-05-23 21:37:00,241.63,241.63,241.6,241.6,129600000.0
2007-05-23 21:38:00,241.6,241.62,241.6,241.61,126400001.0
2007-05-23 21:39:00,241.62,241.64,241.62,241.62,347300000.0
2007-05-23 21:40:00,241.62,241.66,241.62,241.64,378500000.0
2007-05-23 21:41:00,241.64,241.64,241.61,241.61,350400000.0
2007-05-23 21:42:00,241.61,241.62,241.6,241.61,366100002.0
2007-05-23 21:43:00,241.61,241.61,241.61,241.61,33700000.0
2007-05-23 21:44:00,241.61,241.61,241.58,241.58,269100000.0
2007-05-23 21:45:00,241.59,241.6,241.58,241.59,102200000.0
2007-05-23 21:46:00,241.59,241.6,241.59,241.6,101600000.0
2007-05-23 21:47:00,241.6,241.615,241.6,241.61,206999999.0
2007-05-23 21:48:00,241.6,241.64,241.6,241.62,333999999.0
2007-05-23 21:49:00,241.61,241.61,241.61,241.61,129399998.0
2007-05-23 21:50:00,241.61,241.61,241.59,241.59,158000000.0
2007-05-23 21:51:00,241.59,241.61,241.59,241.6,133000000.0
2007-05-23 21:52:00,241.6,241.64,241.6,241.61,447999998.0
2007-05-23 21:53:00,241.61,241.64,241.61,241.63,120799999.0
2007-05-23 21:54:00,241.64,241.64,241.615,241.635,259900000.0
2007-05-23 21:55:00,241.64,241.67,241.63,241.63,314300000.0
2007-05-23 21:56:00,241.63,241.63,241.63,241.63,93200000.0
2007-05-23 21:57:00,241.63,241.65,241.63,241.64,66400000.0
2007-05-23 21:58:00,241.64,241.64,241.58,241.61,391999999.0
2007-05-23 21:59:00,241.61,241.63,241.58,241.58,156300000.0
2007-05-23 22:00:00,241.58,241.59,241.54,241.59,508500000.0
2007-05-23 22:01:00,241.59,241.59,241.565,241.58,218900000.0
2007-05-23 22:02:00,241.57,241.57,241.55,241.56,200100002.0
2007-05-23 22:03:00,241.56,241.58,241.56,241.56,261400002.0
2007-05-23 22:04:00,241.56,241.59,241.55,241.59,142400000.0
2007-05-23 22:05:00,241.59,241.6,241.575,241.575,172800000.0
2007-05-23 22:06:00,241.58,241.58,241.58,241.58,46000000.0
2007-05-23 22:07:00,241.58,241.58,241.55,241.55,405600001.0
2007-05-23 22:08:00,241.55,241.56,241.55,241.56,48800000.0
2007-05-23 22:09:00,241.56,241.59,241.54,241.58,251799999.0
2007-05-23 22:10:00,241.59,241.61,241.59,241.6,461900001.0
2007-05-23 22:11:00,241.61,241.61,241.61,241.61,8000000.0
2007-05-23 22:12:00,241.61,241.61,241.55,241.56,707999999.0
2007-05-23 22:13:00,241.56,241.6,241.56,241.575,191000000.0
2007-05-23 22:14:00,241.57,241.59,241.56,241.57,220299997.0
2007-05-23 22:15:00,241.57,241.58,241.57,241.58,22400000.0
2007-05-23 22:16:00,241.58,241.6,241.58,241.58,79600000.0
2007-05-23 22:17:00,241.58,241.58,241.57,241.57,114600000.0
2007-05-23 22:18:00,241.58,241.58,241.58,241.58,22800000.0
2007-05-23 22:19:00,241.58,241.58,241.56,241.57,351100000.0
2007-05-23 22:20:00,241.57,241.57,241.555,241.56,272800000.0
2007-05-23 22:21:00,241.56,241.56,241.54,241.56,130000000.0
2007-05-23 22:22:00,241.56,241.57,241.56,241.56,98800000.0
2007-05-23 22:23:00,241.57,241.58,241.56,241.58,341199998.0
2007-05-23 22:24:00,241.6,241.6,241.58,241.58,11600000.0
2007-05-23 22:25:00,241.57,241.57,241.57,241.57,97800000.0
2007-05-23 22:26:00,241.58,241.58,241.58,241.58,16000000.0
2007-05-23 22:27:00,241.58,241.58,241.58,241.58,23200000.0
2007-05-23 22:28:00,241.59,241.6,241.57,241.59,258800001.0
2007-05-23 22:29:00,241.6,241.61,241.57,241.6,489800007.0
2007-05-23 22:30:00,241.62,241.62,241.575,241.59,228300000.0
2007-05-23 22:31:00,241.59,241.64,241.59,241.62,358600000.0
2007-05-23 22:32:00,241.62,241.63,241.6,241.62,230300001.0
2007-05-23 22:33:00,241.62,241.63,241.62,241.63,180000000.0
2007-05-23 22:34:00,241.63,241.63,241.6,241.6,108400000.0
2007-05-23 22:35:00,241.6,241.62,241.6,241.62,232400000.0
2007-05-23 22:36:00,241.62,241.62,241.6,241.6,127600001.0
2007-05-23 22:37:00,241.6,241.63,241.6,241.62,70800000.0
2007-05-23 22:38:00,241.63,241.63,241.63,241.63,14000000.0
2007-05-23 22:39:00,241.63,241.63,241.62,241.62,20000000.0
2007-05-23 22:40:00,241.63,241.65,241.615,241.63,166200000.0
2007-05-23 22:41:00,241.63,241.63,241.61,241.63,166400000.0
2007-05-23 22:42:00,241.63,241.63,241.61,241.63,275999998.0
2007-05-23 22:43:00,241.63,241.63,241.61,241.63,96000002.0
2007-05-23 22:44:00,241.62,241.63,241.61,241.61,199600000.0
2007-05-23 22:45:00,241.61,241.65,241.61,241.63,128000000.0
2007-05-23 22:46:00,241.64,241.67,241.64,241.67,198700000.0
2007-05-23 22:47:00,241.67,241.685,241.65,241.67,194800000.0
2007-05-23 22:48:00,241.68,241.68,241.67,241.68,12000000.0
2007-05-23 22:49:00,241.68,241.72,241.67,241.72,248200000.0
2007-05-23 22:50:00,241.72,241.72,241.68,241.72,63200000.0
2007-05-23 22:51:00,241.72,241.73,241.68,241.72,445900005.0
2007-05-23 22:52:00,241.72,241.745,241.68,241.7,767900001.0
2007-05-23 22:53:00,241.7,241.7,241.66,241.675,747899998.0
2007-05-23 22:54:00,241.66,241.7,241.66,241.67,331500001.0
2007-05-23 22:55:00,241.67,241.7,241.665,241.7,156100000.0
2007-05-23 22:56:00,241.7,241.73,241.67,241.67,236500000.0
2007-05-23 22:57:00,241.69,241.71,241.67,241.69,343800001.0
2007-05-23 22:58:00,241.71,241.71,241.65,241.65,324300001.0
2007-05-23 22:59:00,241.65,241.71,241.63,241.69,614899999.0
2007-05-23 23:00:00,241.69,241.69,241.58,241.6,141300000.0
2007-05-23 23:01:00,241.6,241.6,241.57,241.59,84100000.0
2007-05-23 23:02:00,241.6,241.6,241.58,241.58,54200000.0
2007-05-23 23:03:00,241.59,241.59,241.55,241.57,35800000.0
2007-05-23 23:04:00,241.59,241.6,241.57,241.58,33600000.0
2007-05-23 23:05:00,241.58,241.59,241.58,241.58,22900000.0
2007-05-23 23:06:00,241.57,241.58,241.54,241.55,94400000.0
2007-05-23 23:07:00,241.56,241.56,241.56,241.56,3200000.0
2007-05-23 23:08:00,241.57,241.57,241.57,241.57,3200000.0
2007-05-23 23:09:00,241.57,241.57,241.57,241.57,5600000.0
2007-05-23 23:10:00,241.57,241.57,241.57,241.57,6400000.0
2007-05-23 23:11:00,241.57,241.58,241.57,241.57,68100000.0
2007-05-23 23:12:00,241.57,241.57,241.57,241.57,107999998.0
2007-05-23 23:13:00,241.57,241.57,241.57,241.57,114900000.0
2007-05-23 23:14:00,241.57,241.575,241.565,241.57,177299995.0
2007-05-23 23:15:00,241.57,241.57,241.57,241.57,25600000.0
2007-05-23 23:16:00,241.57,241.59,241.525,241.57,170400000.0
2007-05-23 23:17:00,241.57,241.585,241.55,241.585,267199999.0
2007-05-23 23:18:00,241.58,241.585,241.58,241.58,33600000.0
2007-05-23 23:19:00,241.575,241.575,241.57,241.57,19200000.0
2007-05-23 23:20:00,241.57,241.57,241.57,241.57,16800000.0
2007-05-23 23:21:00,241.57,241.575,241.565,241.575,32800000.0
2007-05-23 23:22:00,241.575,241.615,241.575,241.605,69600000.0
2007-05-23 23:23:00,241.61,241.625,241.605,241.62,79200000.0
2007-05-23 23:24:00,241.625,241.625,241.605,241.615,36800000.0
2007-05-23 23:25:00,241.61,241.62,241.61,241.61,52800000.0
2007-05-23 23:26:00,241.61,241.61,241.57,241.58,141900000.0
2007-05-23 23:27:00,241.585,241.585,241.58,241.585,34300000.0
2007-05-23 23:28:00,241.58,241.585,241.58,241.585,27800000.0
2007-05-23 23:29:00,241.585,241.59,241.56,241.58,299200000.0
2007-05-23 23:30:00,241.58,241.58,241.54,241.57,87200000.0
2007-05-23 23:31:00,241.57,241.58,241.56,241.56,92800000.0
2007-05-23 23:32:00,241.575,241.585,241.575,241.585,18000000.0
2007-05-23 23:33:00,241.58,241.585,241.58,241.585,12800000.0
2007-05-23 23:34:00,241.568,241.568,241.547,241.56,183000000.0
2007-05-23 23:35:00,241.561,241.561,241.548,241.56,38600000.0
2007-05-23 23:36:00,241.566,241.566,241.542,241.565,375300000.0
2007-05-23 23:37:00,241.585,241.59,241.575,241.59,33200000.0
2007-05-23 23:38:00,241.565,241.577,241.56,241.575,313799998.0
2007-05-23 23:39:00,241.568,241.568,241.555,241.567,297699999.0
2007-05-23 23:40:00,241.59,241.59,241.57,241.57,69200000.0
2007-05-23 23:41:00,241.57,241.57,241.57,241.57,95200000.0
2007-05-23 23:42:00,241.57,241.57,241.51,241.55,51600000.0
2007-05-23 23:43:00,241.55,241.55,241.53,241.53,39200000.0
2007-05-23 23:44:00,241.535,241.535,241.485,241.485,94300000.0
2007-05-23 23:45:00,241.495,241.51,241.425,241.475,172400000.0
2007-05-23 23:46:00,241.47,241.475,241.415,241.465,207300000.0
2007-05-23 23:47:00,241.46,241.46,241.395,241.415,220900000.0
2007-05-23 23:48:00,241.42,241.49,241.41,241.49,395700002.0
2007-05-23 23:49:00,241.49,241.54,241.49,241.54,133200000.0
2007-05-23 23:50:00,241.53,241.54,241.52,241.52,125900000.0
2007-05-23 23:51:00,241.52,241.555,241.51,241.535,147000000.0
2007-05-23 23:52:00,241.525,241.545,241.475,241.475,316600000.0
2007-05-23 23:53:00,241.48,241.5,241.465,241.5,141000000.0
2007-05-23 23:54:00,241.5,241.5,241.48,241.49,12000000.0
2007-05-23 23:55:00,241.49,241.49,241.47,241.47,69200000.0
2007-05-23 23:56:00,241.47,241.48,241.46,241.46,30800000.0
2007-05-23 23:57:00,241.47,241.47,241.47,241.47,18400000.0
2007-05-23 23:58:00,241.47,241.47,241.455,241.455,34800000.0
2007-05-23 23:59:00,241.46,241.47,241.45,241.45,28800000.0
2007-05-24 00:00:00,241.46,241.465,241.45,241.45,56600000.0
2007-05-24 00:01:00,241.445,241.45,241.41,241.44,167100000.0
2007-05-24 00:02:00,241.44,241.445,241.41,241.42,222800000.0
2007-05-24 00:03:00,241.42,241.42,241.37,241.385,231100000.0
2007-05-24 00:04:00,241.38,241.4,241.375,241.4,101300000.0
2007-05-24 00:05:00,241.4,241.4,241.37,241.37,76800000.0
2007-05-24 00:06:00,241.37,241.38,241.36,241.38,57200000.0
2007-05-24 00:07:00,241.38,241.4,241.37,241.37,78800000.0
2007-05-24 00:08:00,241.38,241.41,241.38,241.41,20000000.0
2007-05-24 00:09:00,241.405,241.405,241.385,241.385,42800000.0
2007-05-24 00:10:00,241.39,241.39,241.38,241.38,72400000.0
2007-05-24 00:11:00,241.38,241.41,241.38,241.405,88000000.0
2007-05-24 00:12:00,241.405,241.42,241.395,241.41,29600000.0
2007-05-24 00:13:00,241.405,241.41,241.395,241.41,79100000.0
2007-05-24 00:14:00,241.368,241.41,241.35,241.372,236299997.0
2007-05-24 00:15:00,241.415,241.44,241.415,241.42,38300000.0
2007-05-24 00:16:00,241.42,241.43,241.42,241.42,43100000.0
2007-05-24 00:17:00,241.42,241.43,241.42,241.43,48800000.0
2007-05-24 00:18:00,241.43,241.43,241.43,241.43,30800000.0
2007-05-24 00:19:00,241.43,241.43,241.42,241.42,24800000.0
2007-05-24 00:20:00,241.42,241.42,241.41,241.41,114700000.0
2007-05-24 00:21:00,241.41,241.42,241.41,241.42,61600000.0
2007-05-24 00:22:00,241.42,241.42,241.39,241.39,59600000.0
2007-05-24 00:23:00,241.39,241.41,241.39,241.4,110400000.0
2007-05-24 00:24:00,241.4,241.41,241.39,241.41,58800000.0
2007-05-24 00:25:00,241.41,241.425,241.41,241.425,39200000.0
2007-05-24 00:26:00,241.425,241.425,241.415,241.415,8000000.0
2007-05-24 00:27:00,241.368,241.404,241.368,241.404,242800000.0
2007-05-24 00:28:00,241.394,241.408,241.383,241.397,188600000.0
2007-05-24 00:29:00,241.415,241.415,241.41,241.415,48800000.0
2007-05-24 00:30:00,241.41,241.41,241.41,241.41,22000000.0
2007-05-24 00:31:00,241.371,241.4,241.366,241.4,482800000.0
2007-05-24 00:32:00,241.389,241.389,241.368,241.379,68000000.0
2007-05-24 00:33:00,241.41,241.41,241.41,241.41,30800000.0
2007-05-24 00:34:00,241.41,241.41,241.39,241.39,105600000.0
2007-05-24 00:35:00,241.39,241.41,241.39,241.41,45900000.0
2007-05-24 00:36:00,241.43,241.43,241.41,241.41,62800000.0
2007-05-24 00:37:00,241.41,241.42,241.37,241.39,283599999.0
2007-05-24 00:38:00,241.4,241.41,241.38,241.41,51300000.0
2007-05-24 00:39:00,241.42,241.42,241.41,241.41,25600000.0
2007-05-24 00:40:00,241.41,241.44,241.41,241.44,66400000.0
2007-05-24 00:41:00,241.435,241.47,241.425,241.425,121900000.0
2007-05-24 00:42:00,241.43,241.43,241.41,241.41,19800000.0
2007-05-24 00:43:00,241.405,241.405,241.38,241.39,45200000.0
2007-05-24 00:44:00,241.4,241.4,241.39,241.39,12000000.0
2007-05-24 00:45:00,241.385,241.39,241.38,241.39,17600000.0
2007-05-24 00:46:00,241.39,241.39,241.37,241.37,7200000.0
2007-05-24 00:47:00,241.37,241.39,241.36,241.37,93300000.0
2007-05-24 00:48:00,241.37,241.37,241.36,241.37,24400000.0
2007-05-24 00:49:00,241.37,241.37,241.36,241.37,19200000.0
2007-05-24 00:50:00,241.365,241.37,241.36,241.36,28800000.0
2007-05-24 00:51:00,241.332,241.335,241.317,241.332,152500000.0
2007-05-24 00:52:00,241.36,241.37,241.35,241.37,119000000.0
2007-05-24 00:53:00,241.38,241.43,241.37,241.4,279100000.0
2007-05-24 00:54:00,241.4,241.4,241.34,241.38,162300000.0
2007-05-24 00:55:00,241.38,241.39,241.38,241.38,31300000.0
2007-05-24 00:56:00,241.345,241.356,241.343,241.356,83500000.0
2007-05-24 00:57:00,241.39,241.39,241.34,241.36,79600000.0
2007-05-24 00:58:00,241.35,241.41,241.34,241.41,45200000.0
2007-05-24 00:59:00,241.39,241.41,241.38,241.38,46400000.0
2007-05-24 01:00:00,241.37,241.37,241.35,241.35,38000000.0
2007-05-24 01:01:00,241.34,241.41,241.34,241.36,341000001.0
2007-05-24 01:02:00,241.36,241.37,241.34,241.37,30400000.0
2007-05-24 01:03:00,241.37,241.4,241.37,241.4,80000000.0
2007-05-24 01:04:00,241.4,241.44,241.4,241.4,86300000.0
2007-05-24 01:05:00,241.38,241.38,241.36,241.38,145100000.0
2007-05-24 01:06:00,241.348,241.357,241.286,241.347,145700000.0
2007-05-24 01:07:00,241.39,241.4,241.39,241.4,10000000.0
2007-05-24 01:08:00,241.39,241.39,241.38,241.38,46800000.0
2007-05-24 01:09:00,241.38,241.39,241.38,241.39,38000000.0
2007-05-24 01:10:00,241.39,241.39,241.36,241.37,100800000.0
2007-05-24 01:11:00,241.38,241.38,241.37,241.37,32800000.0
2007-05-24 01:12:00,241.38,241.39,241.36,241.39,54000000.0
2007-05-24 01:13:00,241.39,241.4,241.38,241.4,29600000.0
2007-05-24 01:14:00,241.39,241.4,241.38,241.39,82800000.0
2007-05-24 01:15:00,241.39,241.39,241.39,241.39,2000000.0
2007-05-24 01:16:00,241.39,241.39,241.39,241.39,4000000.0
2007-05-24 01:17:00,241.39,241.41,241.38,241.39,39500000.0
2007-05-24 01:18:00,241.39,241.39,241.38,241.39,29200000.0
2007-05-24 01:19:00,241.39,241.44,241.38,241.44,94700000.0
2007-05-24 01:20:00,241.361,241.415,241.361,241.415,112800000.0
2007-05-24 01:21:00,241.44,241.44,241.44,241.44,35200000.0
2007-05-24 01:22:00,241.44,241.46,241.44,241.45,76000000.0
2007-05-24 01:23:00,241.46,241.48,241.46,241.48,83200000.0
2007-05-24 01:24:00,241.46,241.5,241.44,241.48,123399999.0
2007-05-24 01:25:00,241.48,241.48,241.44,241.44,85500000.0
2007-05-24 01:26:00,241.44,241.47,241.44,241.47,175300001.0
2007-05-24 01:27:00,241.47,241.47,241.45,241.45,32000000.0
2007-05-24 01:28:00,241.44,241.45,241.44,241.45,30800000.0
2007-05-24 01:29:00,241.45,241.45,241.44,241.45,78400000.0
2007-05-24 01:30:00,241.45,241.49,241.45,241.47,47600000.0
2007-05-24 01:31:00,241.47,241.5,241.47,241.5,279600001.0
2007-05-24 01:32:00,241.5,241.5,241.5,241.5,42400000.0
2007-05-24 01:33:00,241.5,241.51,241.5,241.51,11600000.0
2007-05-24 01:34:00,241.51,241.51,241.49,241.49,149500000.0
2007-05-24 01:35:00,241.49,241.51,241.49,241.51,107500001.0
2007-05-24 01:36:00,241.51,241.55,241.51,241.54,266799999.0
2007-05-24 01:37:00,241.54,241.58,241.54,241.56,125599999.0
2007-05-24 01:38:00,241.56,241.58,241.56,241.57,66400000.0
2007-05-24 01:39:00,241.57,241.57,241.54,241.55,309500000.0
2007-05-24 01:40:00,241.55,241.56,241.52,241.52,295299999.0
2007-05-24 01:41:00,241.52,241.53,241.52,241.52,167499997.0
2007-05-24 01:42:00,241.52,241.53,241.5,241.52,150200000.0
2007-05-24 01:43:00,241.52,241.53,241.495,241.505,337899992.0
2007-05-24 01:44:00,241.52,241.52,241.515,241.515,17600000.0
2007-05-24 01:45:00,241.53,241.53,241.52,241.52,34300000.0
2007-05-24 01:46:00,241.52,241.52,241.5,241.51,42100000.0
2007-05-24 01:47:00,241.51,241.51,241.51,241.51,53200000.0
2007-05-24 01:48:00,241.51,241.51,241.51,241.51,7900000.0
2007-05-24 01:49:00,241.51,241.51,241.46,241.48,37600000.0
2007-05-24 01:50:00,241.49,241.49,241.46,241.46,95600000.0
2007-05-24 01:51:00,241.46,241.46,241.44,241.46,74700000.0
2007-05-24 01:52:00,241.46,241.46,241.42,241.44,478600000.0
2007-05-24 01:53:00,241.44,241.44,241.41,241.42,119000000.0
2007-05-24 01:54:00,241.4,241.411,241.356,241.404,611675003.0
2007-05-24 01:55:00,241.42,241.42,241.42,241.42,19600000.0
2007-05-24 01:56:00,241.42,241.42,241.41,241.42,48400000.0
2007-05-24 01:57:00,241.43,241.43,241.42,241.43,27600000.0
2007-05-24 01:58:00,241.43,241.43,241.43,241.43,23200000.0
2007-05-24 01:59:00,241.43,241.45,241.42,241.44,52500000.0
2007-05-24 02:00:00,241.45,241.45,241.42,241.43,104300000.0
2007-05-24 02:01:00,241.43,241.49,241.42,241.46,403500003.0
2007-05-24 02:02:00,241.46,241.49,241.45,241.49,173500000.0
2007-05-24 02:03:00,241.49,241.49,241.42,241.42,101500000.0
2007-05-24 02:04:00,241.43,241.46,241.39,241.41,361999998.0
2007-05-24 02:05:00,241.41,241.41,241.36,241.36,168500000.0
2007-05-24 02:06:00,241.36,241.39,241.32,241.39,504400000.0
2007-05-24 02:07:00,241.38,241.41,241.36,241.36,617400000.0
2007-05-24 02:08:00,241.36,241.37,241.32,241.36,612800000.0
2007-05-24 02:09:00,241.38,241.38,241.35,241.35,190100000.0
2007-05-24 02:10:00,241.35,241.36,241.32,241.33,386800001.0
2007-05-24 02:11:00,241.34,241.37,241.34,241.37,154300000.0
2007-05-24 02:12:00,241.37,241.37,241.31,241.31,460200000.0
2007-05-24 02:13:00,241.32,241.36,241.31,241.32,435800000.0
2007-05-24 02:14:00,241.3,241.31,241.27,241.3,507600000.0
2007-05-24 02:15:00,241.3,241.3,241.24,241.27,633500000.0
2007-05-24 02:16:00,241.27,241.28,241.24,241.27,269900000.0
2007-05-24 02:17:00,241.27,241.35,241.27,241.35,333700000.0
2007-05-24 02:18:00,241.35,241.36,241.3,241.31,266399999.0
2007-05-24 02:19:00,241.31,241.33,241.31,241.32,233000000.0
2007-05-24 02:20:00,241.32,241.32,241.29,241.29,141000000.0
2007-05-24 02:21:00,241.28,241.32,241.26,241.29,393200001.0
2007-05-24 02:22:00,241.29,241.31,241.29,241.29,184700000.0
2007-05-24 02:23:00,241.29,241.31,241.27,241.29,339200001.0
2007-05-24 02:24:00,241.29,241.31,241.26,241.27,153299999.0
2007-05-24 02:25:00,241.27,241.34,241.27,241.34,247299999.0
2007-05-24 02:26:00,241.34,241.34,241.31,241.31,109400000.0
2007-05-24 02:27:00,241.31,241.31,241.29,241.31,272200002.0
2007-05-24 02:28:00,241.32,241.32,241.3,241.3,121300001.0
2007-05-24 02:29:00,241.31,241.31,241.26,241.3,585600000.0
2007-05-24 02:30:00,241.29,241.3,241.27,241.29,206100000.0
2007-05-24 02:31:00,241.29,241.29,241.26,241.275,287600001.0
2007-05-24 02:32:00,241.275,241.3,241.275,241.3,80400000.0
2007-05-24 02:33:00,241.31,241.32,241.3,241.3,118300000.0
2007-05-24 02:34:00,241.3,241.3,241.28,241.3,80500000.0
2007-05-24 02:35:00,241.3,241.3,241.275,241.3,140200000.0
2007-05-24 02:36:00,241.29,241.29,241.29,241.29,11000000.0
2007-05-24 02:37:00,241.29,241.32,241.27,241.3,450399996.0
2007-05-24 02:38:00,241.31,241.32,241.3,241.3,110900000.0
2007-05-24 02:39:00,241.31,241.32,241.29,241.32,172600000.0
2007-05-24 02:40:00,241.31,241.32,241.3,241.3,27800000.0
2007-05-24 02:41:00,241.3,241.3,241.27,241.29,114200000.0
2007-05-24 02:42:00,241.29,241.3,241.28,241.3,278299997.0
2007-05-24 02:43:00,241.31,241.32,241.27,241.29,272499999.0
2007-05-24 02:44:00,241.29,241.32,241.29,241.32,357700000.0
2007-05-24 02:45:00,241.32,241.34,241.31,241.34,220100000.0
2007-05-24 02:46:00,241.34,241.37,241.31,241.36,193100000.0
2007-05-24 02:47:00,241.35,241.38,241.35,241.37,124400000.0
2007-05-24 02:48:00,241.37,241.39,241.36,241.39,140999999.0
2007-05-24 02:49:00,241.38,241.39,241.35,241.37,350000000.0
2007-05-24 02:50:00,241.338,241.356,241.333,241.351,50000000.0
2007-05-24 02:51:00,241.37,241.39,241.37,241.38,269700000.0
2007-05-24 02:52:00,241.38,241.38,241.37,241.38,45000000.0
2007-05-24 02:53:00,241.38,241.39,241.37,241.38,205800000.0
2007-05-24 02:54:00,241.38,241.41,241.36,241.38,312600000.0
2007-05-24 02:55:00,241.38,241.45,241.33,241.415,930000002.0
2007-05-24 02:56:00,241.42,241.45,241.42,241.43,871300000.0
2007-05-24 02:57:00,241.43,241.53,241.42,241.52,533600000.0
2007-05-24 02:58:00,241.51,241.51,241.45,241.5,447600000.0
2007-05-24 02:59:00,241.5,241.54,241.49,241.49,544299997.0
2007-05-24 03:00:00,241.5,241.5,241.385,241.415,637200000.0
2007-05-24 03:01:00,241.43,241.43,241.43,241.43,16500000.0
2007-05-24 03:02:00,241.43,241.43,241.41,241.41,289900000.0
2007-05-24 03:03:00,241.4,241.42,241.38,241.42,487300000.0
2007-05-24 03:04:00,241.43,241.43,241.4,241.41,189500001.0
2007-05-24 03:05:00,241.42,241.42,241.39,241.39,140300000.0
2007-05-24 03:06:00,241.39,241.39,241.37,241.37,222800000.0
2007-05-24 03:07:00,241.37,241.39,241.37,241.38,81400000.0
2007-05-24 03:08:00,241.38,241.39,241.38,241.39,15500000.0
2007-05-24 03:09:00,241.39,241.41,241.37,241.41,185300000.0
2007-05-24 03:10:00,241.41,241.41,241.39,241.4,157000000.0
2007-05-24 03:11:00,241.4,241.4,241.38,241.39,87200000.0
2007-05-24 03:12:00,241.39,241.41,241.39,241.41,162800000.0
2007-05-24 03:13:00,241.41,241.41,241.4,241.41,62600000.0
2007-05-24 03:14:00,241.41,241.41,241.4,241.4,30900000.0
2007-05-24 03:15:00,241.39,241.4,241.39,241.39,35200000.0
2007-05-24 03:16:00,241.39,241.4,241.38,241.4,125300000.0
2007-05-24 03:17:00,241.4,241.45,241.4,241.45,220899998.0
2007-05-24 03:18:00,241.44,241.46,241.42,241.44,183700000.0
2007-05-24 03:19:00,241.45,241.45,241.44,241.45,224100000.0
2007-05-24 03:20:00,241.45,241.45,241.435,241.44,135700000.0
2007-05-24 03:21:00,241.44,241.44,241.4,241.4,58000000.0
2007-05-24 03:22:00,241.41,241.44,241.41,241.44,139700000.0
2007-05-24 03:23:00,241.44,241.44,241.37,241.37,263300000.0
2007-05-24 03:24:00,241.37,241.38,241.36,241.37,77700000.0
2007-05-24 03:25:00,241.37,241.39,241.34,241.38,174900002.0
2007-05-24 03:26:00,241.38,241.38,241.345,241.35,109900000.0
2007-05-24 03:27:00,241.34,241.37,241.33,241.35,310299999.0
2007-05-24 03:28:00,241.35,241.38,241.34,241.38,285400000.0
2007-05-24 03:29:00,241.37,241.38,241.34,241.34,194900000.0
2007-05-24 03:30:00,241.35,241.39,241.34,241.38,269800001.0
2007-05-24 03:31:00,241.39,241.41,241.35,241.39,546200000.0
2007-05-24 03:32:00,241.41,241.41,241.38,241.38,365400001.0
2007-05-24 03:33:00,241.38,241.4,241.38,241.39,98400000.0
2007-05-24 03:34:00,241.4,241.42,241.4,241.42,61400000.0
2007-05-24 03:35:00,241.42,241.42,241.4,241.4,23600000.0
2007-05-24 03:36:00,241.4,241.46,241.39,241.46,607100000.0
2007-05-24 03:37:00,241.46,241.46,241.42,241.44,274600000.0
2007-05-24 03:38:00,241.44,241.44,241.44,241.44,5600000.0
2007-05-24 03:39:00,241.44,241.45,241.435,241.45,97900000.0
2007-05-24 03:40:00,241.45,241.45,241.44,241.44,72800000.0
2007-05-24 03:41:00,241.44,241.46,241.43,241.445,306099998.0
2007-05-24 03:42:00,241.47,241.51,241.46,241.49,305699999.0
2007-05-24 03:43:00,241.49,241.51,241.49,241.5,237500001.0
2007-05-24 03:44:00,241.5,241.52,241.5,241.52,65400000.0
2007-05-24 03:45:00,241.51,241.52,241.51,241.52,45100000.0
2007-05-24 03:46:00,241.51,241.51,241.455,241.47,236100000.0
2007-05-24 03:47:00,241.47,241.475,241.47,241.47,29500000.0
2007-05-24 03:48:00,241.49,241.51,241.49,241.51,70900000.0
2007-05-24 03:49:00,241.5,241.52,241.48,241.49,225200001.0
2007-05-24 03:50:00,241.44,241.469,241.401,241.46,115500000.0
2007-05-24 03:51:00,241.49,241.56,241.49,241.55,698999996.0
2007-05-24 03:52:00,241.55,241.58,241.54,241.58,408300000.0
2007-05-24 03:53:00,241.58,241.58,241.54,241.55,188600000.0
2007-05-24 03:54:00,241.56,241.57,241.55,241.57,155800000.0
2007-05-24 03:55:00,241.56,241.61,241.56,241.58,459700001.0
2007-05-24 03:56:00,241.58,241.58,241.55,241.56,37000000.0
2007-05-24 03:57:00,241.56,241.56,241.53,241.55,101100000.0
2007-05-24 03:58:00,241.56,241.57,241.53,241.55,274699999.0
2007-05-24 03:59:00,241.55,241.56,241.52,241.53,430000000.0
2007-05-24 04:00:00,241.53,241.54,241.51,241.51,226200000.0
2007-05-24 04:01:00,241.51,241.52,241.49,241.52,134100002.0
2007-05-24 04:02:00,241.52,241.53,241.51,241.51,36900000.0
2007-05-24 04:03:00,241.51,241.52,241.49,241.5,385500000.0
2007-05-24 04:04:00,241.5,241.5,241.47,241.48,195600000.0
2007-05-24 04:05:00,241.48,241.48,241.46,241.46,95400000.0
2007-05-24 04:06:00,241.46,241.48,241.45,241.47,157400000.0
2007-05-24 04:07:00,241.48,241.48,241.45,241.47,87300000.0
2007-05-24 04:08:00,241.46,241.48,241.41,241.41,345499999.0
2007-05-24 04:09:00,241.41,241.46,241.41,241.45,739799998.0
2007-05-24 04:10:00,241.45,241.45,241.43,241.45,472699997.0
2007-05-24 04:11:00,241.45,241.45,241.45,241.45,78500000.0
2007-05-24 04:12:00,241.45,241.48,241.45,241.47,219300000.0
2007-05-24 04:13:00,241.47,241.49,241.46,241.48,448499999.0
2007-05-24 04:14:00,241.48,241.49,241.47,241.49,154500000.0
2007-05-24 04:15:00,241.49,241.51,241.48,241.49,280500000.0
2007-05-24 04:16:00,241.49,241.5,241.47,241.49,215000002.0
2007-05-24 04:17:00,241.48,241.48,241.465,241.47,406899999.0
2007-05-24 04:18:00,241.47,241.49,241.47,241.49,253700000.0
2007-05-24 04:19:00,241.485,241.51,241.48,241.49,78700000.0
2007-05-24 04:20:00,241.49,241.49,241.46,241.47,169900000.0
2007-05-24 04:21:00,241.46,241.5,241.46,241.5,133300000.0
2007-05-24 04:22:00,241.5,241.51,241.46,241.46,151099998.0
2007-05-24 04:23:00,241.46,241.51,241.46,241.47,460200000.0
2007-05-24 04:24:00,241.47,241.49,241.47,241.48,241200000.0
2007-05-24 04:25:00,241.47,241.48,241.47,241.48,59400000.0
2007-05-24 04:26:00,241.48,241.49,241.47,241.47,66600000.0
2007-05-24 04:27:00,241.48,241.48,241.47,241.48,80599999.0
2007-05-24 04:28:00,241.47,241.48,241.465,241.48,53700000.0
2007-05-24 04:29:00,241.47,241.49,241.47,241.48,135200000.0
2007-05-24 04:30:00,241.48,241.48,241.47,241.47,45400000.0
2007-05-24 04:31:00,241.48,241.48,241.47,241.48,13900000.0
2007-05-24 04:32:00,241.47,241.5,241.47,241.48,61100000.0
2007-05-24 04:33:00,241.48,241.49,241.47,241.47,118600000.0
2007-05-24 04:34:00,241.47,241.49,241.455,241.47,222099997.0
2007-05-24 04:35:00,241.46,241.46,241.46,241.46,108800000.0
2007-05-24 04:36:00,241.46,241.46,241.44,241.45,132400000.0
2007-05-24 04:37:00,241.45,241.45,241.4,241.42,158900000.0
2007-05-24 04:38:00,241.42,241.42,241.36,241.38,251300000.0
2007-05-24 04:39:00,241.375,241.38,241.32,241.33,337000000.0
2007-05-24 04:40:00,241.33,241.36,241.32,241.32,218500000.0
2007-05-24 04:41:00,241.32,241.35,241.315,241.35,230300000.0
2007-05-24 04:42:00,241.34,241.37,241.34,241.37,135100000.0
2007-05-24 04:43:00,241.37,241.38,241.37,241.375,26400000.0
2007-05-24 04:44:00,241.38,241.38,241.38,241.38,2800000.0
2007-05-24 04:45:00,241.38,241.38,241.38,241.38,16400000.0
2007-05-24 04:46:00,241.38,241.4,241.38,241.39,169400000.0
2007-05-24 04:47:00,241.4,241.4,241.39,241.39,136200000.0
2007-05-24 04:48:00,241.39,241.41,241.37,241.38,364900000.0
2007-05-24 04:49:00,241.38,241.39,241.37,241.39,54500000.0
2007-05-24 04:50:00,241.39,241.39,241.37,241.38,40900000.0
2007-05-24 04:51:00,241.37,241.37,241.32,241.325,68100000.0
2007-05-24 04:52:00,241.335,241.355,241.335,241.355,76600000.0
2007-05-24 04:53:00,241.36,241.37,241.35,241.35,43300000.0
2007-05-24 04:54:00,241.36,241.38,241.36,241.38,86300000.0
2007-05-24 04:55:00,241.38,241.38,241.38,241.38,16800000.0
2007-05-24 04:56:00,241.37,241.38,241.37,241.38,7200000.0
2007-05-24 04:57:00,241.37,241.39,241.37,241.39,67100000.0
2007-05-24 04:58:00,241.4,241.41,241.37,241.41,156800000.0
2007-05-24 04:59:00,241.41,241.44,241.4,241.415,232200000.0
2007-05-24 05:00:00,241.415,241.43,241.4,241.41,206200000.0
2007-05-24 05:01:00,241.41,241.41,241.41,241.41,29600000.0
2007-05-24 05:02:00,241.42,241.43,241.42,241.42,53800000.0
2007-05-24 05:03:00,241.43,241.43,241.41,241.415,117100000.0
2007-05-24 05:04:00,241.43,241.43,241.43,241.43,86300000.0
2007-05-24 05:05:00,241.43,241.49,241.415,241.48,441699997.0
2007-05-24 05:06:00,241.48,241.49,241.47,241.48,50900000.0
2007-05-24 05:07:00,241.49,241.49,241.45,241.45,49000000.0
2007-05-24 05:08:00,241.46,241.46,241.45,241.46,6400000.0
2007-05-24 05:09:00,241.45,241.45,241.42,241.43,32500000.0
2007-05-24 05:10:00,241.43,241.43,241.43,241.43,4800000.0
2007-05-24 05:11:00,241.43,241.44,241.43,241.43,42100000.0
2007-05-24 05:12:00,241.44,241.51,241.43,241.5,192200000.0
2007-05-24 05:13:00,241.5,241.52,241.46,241.49,196599999.0
2007-05-24 05:14:00,241.5,241.5,241.44,241.47,232700000.0
2007-05-24 05:15:00,241.47,241.5,241.46,241.5,284100000.0
2007-05-24 05:16:00,241.5,241.51,241.47,241.5,183900000.0
2007-05-24 05:17:00,241.51,241.53,241.5,241.52,72400000.0
2007-05-24 05:18:00,241.52,241.54,241.49,241.49,328800001.0
2007-05-24 05:19:00,241.51,241.51,241.49,241.5,61400000.0
2007-05-24 05:20:00,241.495,241.5,241.49,241.5,89600000.0
2007-05-24 05:21:00,241.5,241.5,241.4,241.43,228300000.0
2007-05-24 05:22:00,241.43,241.44,241.41,241.43,237400000.0
2007-05-24 05:23:00,241.43,241.45,241.43,241.45,132000000.0
2007-05-24 05:24:00,241.45,241.45,241.4,241.41,143000000.0
2007-05-24 05:25:00,241.41,241.42,241.41,241.42,39400000.0
2007-05-24 05:26:00,241.42,241.42,241.42,241.42,2000000.0
2007-05-24 05:27:00,241.42,241.44,241.42,241.44,21000000.0
2007-05-24 05:28:00,241.44,241.44,241.43,241.43,8000000.0
2007-05-24 05:29:00,241.42,241.43,241.4,241.4,33200000.0
2007-05-24 05:30:00,241.4,241.42,241.4,241.41,123600001.0
2007-05-24 05:31:00,241.41,241.41,241.4,241.41,67100000.0
2007-05-24 05:32:00,241.41,241.42,241.41,241.42,32300000.0
2007-05-24 05:33:00,241.391,241.397,241.38,241.387,68400000.0
2007-05-24 05:34:00,241.398,241.403,241.385,241.385,194400000.0
2007-05-24 05:35:00,241.43,241.44,241.41,241.42,74800000.0
2007-05-24 05:36:00,241.42,241.43,241.42,241.42,88200000.0
2007-05-24 05:37:00,241.42,241.42,241.41,241.42,56900000.0
2007-05-24 05:38:00,241.41,241.44,241.41,241.43,147100001.0
2007-05-24 05:39:00,241.43,241.44,241.41,241.41,98300000.0
2007-05-24 05:40:00,241.43,241.44,241.42,241.42,113600000.0
2007-05-24 05:41:00,241.43,241.44,241.43,241.43,53100000.0
2007-05-24 05:42:00,241.42,241.43,241.42,241.43,7600000.0
2007-05-24 05:43:00,241.42,241.44,241.42,241.42,101900000.0
2007-05-24 05:44:00,241.41,241.42,241.405,241.412,81200000.0
2007-05-24 05:45:00,241.43,241.44,241.43,241.43,19300000.0
2007-05-24 05:46:00,241.44,241.46,241.43,241.45,51400000.0
2007-05-24 05:47:00,241.46,241.46,241.43,241.435,61400000.0
2007-05-24 05:48:00,241.45,241.46,241.44,241.45,21100000.0
2007-05-24 05:49:00,241.46,241.46,241.45,241.45,14100000.0
2007-05-24 05:50:00,241.46,241.46,241.45,241.46,35000000.0
2007-05-24 05:51:00,241.46,241.46,241.42,241.44,74200000.0
2007-05-24 05:52:00,241.44,241.44,241.41,241.43,48900000.0
2007-05-24 05:53:00,241.42,241.43,241.4,241.41,33500000.0
2007-05-24 05:54:00,241.4,241.4,241.37,241.39,33300000.0
2007-05-24 05:55:00,241.38,241.39,241.36,241.36,135400000.0
2007-05-24 05:56:00,241.36,241.38,241.36,241.38,68200000.0
2007-05-24 05:57:00,241.38,241.38,241.34,241.36,302200000.0
2007-05-24 05:58:00,241.36,241.38,241.34,241.37,227200001.0
2007-05-24 05:59:00,241.38,241.39,241.36,241.37,64300000.0
2007-05-24 06:00:00,241.38,241.39,241.37,241.39,118200000.0
2007-05-24 06:01:00,241.39,241.39,241.35,241.35,327100001.0
2007-05-24 06:02:00,241.35,241.37,241.34,241.355,305100001.0
2007-05-24 06:03:00,241.36,241.37,241.35,241.355,99800000.0
2007-05-24 06:04:00,241.36,241.37,241.33,241.33,244100000.0
2007-05-24 06:05:00,241.34,241.38,241.33,241.38,364200000.0
2007-05-24 06:06:00,241.39,241.41,241.38,241.41,229300000.0
2007-05-24 06:07:00,241.41,241.44,241.41,241.44,165100000.0
2007-05-24 06:08:00,241.44,241.44,241.42,241.44,100100000.0
2007-05-24 06:09:00,241.44,241.44,241.43,241.44,33200000.0
2007-05-24 06:10:00,241.44,241.46,241.44,241.46,94400000.0
2007-05-24 06:11:00,241.46,241.47,241.46,241.46,183100000.0
2007-05-24 06:12:00,241.46,241.46,241.43,241.44,56500000.0
2007-05-24 06:13:00,241.44,241.44,241.41,241.43,55700000.0
2007-05-24 06:14:00,241.44,241.44,241.42,241.43,216700000.0
2007-05-24 06:15:00,241.42,241.43,241.39,241.4,88000000.0
2007-05-24 06:16:00,241.4,241.41,241.4,241.41,78800000.0
2007-05-24 06:17:00,241.41,241.44,241.41,241.44,241399999.0
2007-05-24 06:18:00,241.44,241.44,241.39,241.41,142900000.0
2007-05-24 06:19:00,241.41,241.42,241.41,241.41,78500000.0
2007-05-24 06:20:00,241.42,241.42,241.42,241.42,31200000.0
2007-05-24 06:21:00,241.42,241.43,241.41,241.41,245700000.0
2007-05-24 06:22:00,241.41,241.41,241.39,241.4,352100004.0
2007-05-24 06:23:00,241.39,241.39,241.34,241.35,559200000.0
2007-05-24 06:24:00,241.355,241.38,241.34,241.37,272100000.0
2007-05-24 06:25:00,241.37,241.39,241.36,241.39,200800000.0
2007-05-24 06:26:00,241.38,241.39,241.36,241.38,272000000.0
2007-05-24 06:27:00,241.39,241.4,241.38,241.4,139800000.0
2007-05-24 06:28:00,241.4,241.43,241.4,241.43,134000000.0
2007-05-24 06:29:00,241.43,241.46,241.42,241.445,271100000.0
2007-05-24 06:30:00,241.44,241.46,241.44,241.44,184000000.0
2007-05-24 06:31:00,241.45,241.47,241.45,241.46,93600000.0
2007-05-24 06:32:00,241.46,241.46,241.43,241.46,315799999.0
2007-05-24 06:33:00,241.46,241.47,241.45,241.46,91500000.0
2007-05-24 06:34:00,241.46,241.48,241.46,241.48,43500000.0
2007-05-24 06:35:00,241.49,241.49,241.48,241.49,42000000.0
2007-05-24 06:36:00,241.48,241.49,241.48,241.49,199299995.0
2007-05-24 06:37:00,241.49,241.5,241.49,241.49,179500000.0
2007-05-24 06:38:00,241.49,241.5,241.44,241.46,288200000.0
2007-05-24 06:39:00,241.46,241.47,241.45,241.45,175900000.0
2007-05-24 06:40:00,241.46,241.47,241.425,241.45,260700000.0
2007-05-24 06:41:00,241.445,241.45,241.43,241.44,127800000.0
2007-05-24 06:42:00,241.44,241.45,241.425,241.45,91200000.0
2007-05-24 06:43:00,241.45,241.45,241.44,241.45,31200001.0
2007-05-24 06:44:00,241.45,241.45,241.43,241.43,260400000.0
2007-05-24 06:45:00,241.43,241.47,241.43,241.44,262400000.0
2007-05-24 06:46:00,241.44,241.47,241.43,241.47,183900000.0
2007-05-24 06:47:00,241.46,241.46,241.44,241.44,117300000.0
2007-05-24 06:48:00,241.45,241.47,241.45,241.45,109700000.0
2007-05-24 06:49:00,241.45,241.47,241.45,241.45,166800000.0
2007-05-24 06:50:00,241.44,241.45,241.43,241.43,172500000.0
2007-05-24 06:51:00,241.44,241.45,241.43,241.44,119300000.0
2007-05-24 06:52:00,241.46,241.47,241.46,241.46,176300000.0
2007-05-24 06:53:00,241.46,241.47,241.46,241.47,65200001.0
2007-05-24 06:54:00,241.48,241.48,241.47,241.47,19900000.0
2007-05-24 06:55:00,241.47,241.49,241.47,241.47,150900000.0
2007-05-24 06:56:00,241.48,241.5,241.46,241.47,236800000.0
2007-05-24 06:57:00,241.46,241.47,241.45,241.47,25500000.0
2007-05-24 06:58:00,241.47,241.49,241.47,241.49,147600000.0
2007-05-24 06:59:00,241.49,241.49,241.48,241.49,30900000.0
2007-05-24 07:00:00,241.49,241.49,241.49,241.49,21400000.0
2007-05-24 07:01:00,241.445,241.468,241.427,241.46,85000000.0
2007-05-24 07:02:00,241.49,241.49,241.48,241.49,46400000.0
2007-05-24 07:03:00,241.49,241.49,241.49,241.49,16600000.0
2007-05-24 07:04:00,241.463,241.484,241.448,241.484,746300007.0
2007-05-24 07:05:00,241.5,241.51,241.49,241.5,510800000.0
2007-05-24 07:06:00,241.5,241.5,241.49,241.5,104500000.0
2007-05-24 07:07:00,241.49,241.5,241.47,241.47,149700001.0
2007-05-24 07:08:00,241.48,241.5,241.48,241.5,120000000.0
2007-05-24 07:09:00,241.5,241.52,241.47,241.5,252600000.0
2007-05-24 07:10:00,241.49,241.51,241.49,241.5,33500000.0
2007-05-24 07:11:00,241.51,241.52,241.48,241.49,216500000.0
2007-05-24 07:12:00,241.48,241.49,241.47,241.47,76000000.0
2007-05-24 07:13:00,241.48,241.48,241.47,241.47,37400000.0
2007-05-24 07:14:00,241.49,241.55,241.49,241.54,263000000.0
2007-05-24 07:15:00,241.54,241.57,241.53,241.55,612500000.0
2007-05-24 07:16:00,241.54,241.55,241.53,241.53,117200000.0
2007-05-24 07:17:00,241.55,241.55,241.55,241.55,7200000.0
2007-05-24 07:18:00,241.55,241.57,241.55,241.57,576900005.0
2007-05-24 07:19:00,241.56,241.56,241.55,241.55,154800000.0
2007-05-24 07:20:00,241.55,241.55,241.52,241.55,89200000.0
2007-05-24 07:21:00,241.55,241.55,241.51,241.53,113000000.0
2007-05-24 07:22:00,241.55,241.55,241.52,241.52,29000000.0
2007-05-24 07:23:00,241.52,241.55,241.52,241.55,42000000.0
2007-05-24 07:24:00,241.55,241.55,241.53,241.54,49000000.0
2007-05-24 07:25:00,241.55,241.55,241.55,241.55,18000000.0
2007-05-24 07:26:00,241.5,241.515,241.495,241.5,83099999.0
2007-05-24 07:27:00,241.55,241.55,241.55,241.55,36000000.0
2007-05-24 07:28:00,241.55,241.55,241.55,241.55,69400000.0
2007-05-24 07:29:00,241.55,241.6,241.55,241.58,351700000.0
2007-05-24 07:30:00,241.58,241.59,241.58,241.59,115700000.0
2007-05-24 07:31:00,241.553,241.553,241.532,241.552,124600000.0
2007-05-24 07:32:00,241.58,241.59,241.57,241.59,43500000.0
2007-05-24 07:33:00,241.59,241.61,241.59,241.6,156600000.0
2007-05-24 07:34:00,241.61,241.61,241.58,241.6,214800000.0
2007-05-24 07:35:00,241.6,241.6,241.59,241.59,38700000.0
2007-05-24 07:36:00,241.59,241.59,241.57,241.58,89600000.0
2007-05-24 07:37:00,241.58,241.58,241.55,241.55,198300000.0
2007-05-24 07:38:00,241.54,241.56,241.525,241.525,381299997.0
2007-05-24 07:39:00,241.54,241.54,241.5,241.5,287500000.0
2007-05-24 07:40:00,241.53,241.53,241.53,241.53,264200000.0
2007-05-24 07:41:00,241.53,241.53,241.52,241.53,201400000.0
2007-05-24 07:42:00,241.52,241.53,241.52,241.53,235000000.0
2007-05-24 07:43:00,241.53,241.53,241.52,241.53,88800000.0
2007-05-24 07:44:00,241.53,241.53,241.53,241.53,207400000.0
2007-05-24 07:45:00,241.53,241.53,241.5,241.53,76900000.0
2007-05-24 07:46:00,241.52,241.55,241.52,241.54,171000000.0
2007-05-24 07:47:00,241.54,241.54,241.52,241.54,234399995.0
2007-05-24 07:48:00,241.53,241.53,241.52,241.52,48400000.0
2007-05-24 07:49:00,241.52,241.53,241.52,241.52,51500000.0
2007-05-24 07:50:00,241.52,241.54,241.52,241.53,260599998.0
2007-05-24 07:51:00,241.53,241.53,241.5,241.52,266200000.0
2007-05-24 07:52:00,241.52,241.53,241.52,241.53,187300001.0
2007-05-24 07:53:00,241.53,241.57,241.53,241.57,208999999.0
2007-05-24 07:54:00,241.57,241.57,241.53,241.54,337099998.0
2007-05-24 07:55:00,241.55,241.56,241.53,241.56,139100000.0
2007-05-24 07:56:00,241.56,241.58,241.55,241.56,230600000.0
2007-05-24 07:57:00,241.56,241.57,241.54,241.57,151700000.0
2007-05-24 07:58:00,241.57,241.58,241.53,241.57,390200000.0
2007-05-24 07:59:00,241.57,241.59,241.55,241.58,571000000.0
2007-05-24 08:00:00,241.58,241.58,241.53,241.54,635699999.0
2007-05-24 08:01:00,241.55,241.56,241.52,241.53,665599992.0
2007-05-24 08:02:00,241.52,241.535,241.52,241.53,612300006.0
2007-05-24 08:03:00,241.52,241.55,241.5,241.51,559499998.0
2007-05-24 08:04:00,241.51,241.51,241.49,241.49,337000000.0
2007-05-24 08:05:00,241.49,241.49,241.47,241.47,248100000.0
2007-05-24 08:06:00,241.47,241.47,241.46,241.47,359600000.0
2007-05-24 08:07:00,241.46,241.47,241.46,241.47,440600001.0
2007-05-24 08:08:00,241.48,241.51,241.47,241.5,480399999.0
2007-05-24 08:09:00,241.51,241.51,241.45,241.455,554300000.0
2007-05-24 08:10:00,241.45,241.48,241.45,241.475,100700001.0
2007-05-24 08:11:00,241.475,241.48,241.45,241.455,328300004.0
2007-05-24 08:12:00,241.455,241.48,241.455,241.48,348399998.0
2007-05-24 08:13:00,241.48,241.49,241.46,241.47,407000000.0
2007-05-24 08:14:00,241.47,241.48,241.44,241.47,381200001.0
2007-05-24 08:15:00,241.47,241.48,241.44,241.45,623200000.0
2007-05-24 08:16:00,241.46,241.49,241.45,241.45,416700002.0
2007-05-24 08:17:00,241.45,241.47,241.44,241.47,180000000.0
2007-05-24 08:18:00,241.47,241.49,241.46,241.48,405199994.0
2007-05-24 08:19:00,241.48,241.48,241.45,241.45,266500000.0
2007-05-24 08:20:00,241.45,241.48,241.4,241.46,519600001.0
2007-05-24 08:21:00,241.46,241.47,241.41,241.42,943199999.0
2007-05-24 08:22:00,241.42,241.44,241.41,241.42,467900003.0
2007-05-24 08:23:00,241.42,241.44,241.41,241.42,532500001.0
2007-05-24 08:24:00,241.44,241.46,241.41,241.46,565800000.0
2007-05-24 08:25:00,241.45,241.45,241.41,241.43,517299995.0
2007-05-24 08:26:00,241.43,241.43,241.41,241.41,255999999.0
2007-05-24 08:27:00,241.41,241.52,241.41,241.5,789499999.0
2007-05-24 08:28:00,241.5,241.55,241.5,241.53,862500001.0
2007-05-24 08:29:00,241.53,241.56,241.51,241.53,769599999.0
2007-05-24 08:30:00,241.53,241.54,241.48,241.5,916999997.0
2007-05-24 08:31:00,241.495,241.56,241.495,241.51,990000006.0
2007-05-24 08:32:00,241.51,241.51,241.43,241.43,1124200001.0
2007-05-24 08:33:00,241.42,241.46,241.39,241.44,504500009.0
2007-05-24 08:34:00,241.45,241.47,241.43,241.45,504500009.0
2007-05-24 08:35:00,241.45,241.45,241.39,241.41,816400000.0
2007-05-24 08:36:00,241.41,241.49,241.385,241.475,1000300003.0
2007-05-24 08:37:00,241.48,241.51,241.44,241.44,1578999997.0
2007-05-24 08:38:00,241.43,241.45,241.41,241.41,1099300001.0
2007-05-24 08:39:00,241.41,241.44,241.39,241.415,1163799999.0
2007-05-24 08:40:00,241.42,241.44,241.41,241.44,514700000.0
2007-05-24 08:41:00,241.44,241.44,241.39,241.4,681500001.0
2007-05-24 08:42:00,241.42,241.42,241.2,241.25,1555099995.0
2007-05-24 08:43:00,241.25,241.31,241.24,241.25,1072100004.0
2007-05-24 08:44:00,241.25,241.31,241.23,241.23,1317000013.0
2007-05-24 08:45:00,241.23,241.29,241.23,241.29,753499999.0
2007-05-24 08:46:00,241.29,241.38,241.27,241.36,850700004.0
2007-05-24 08:47:00,241.36,241.42,241.34,241.4,919200003.0
2007-05-24 08:48:00,241.4,241.4,241.33,241.38,910200003.0
2007-05-24 08:49:00,241.38,241.39,241.36,241.37,962700004.0
2007-05-24 08:50:00,241.37,241.38,241.35,241.35,391900003.0
2007-05-24 08:51:00,241.35,241.38,241.35,241.37,501200003.0
2007-05-24 08:52:00,241.38,241.43,241.37,241.43,1130499996.0
2007-05-24 08:53:00,241.43,241.445,241.39,241.44,845100000.0
2007-05-24 08:54:00,241.435,241.51,241.43,241.49,842700001.0
2007-05-24 08:55:00,241.49,241.5,241.44,241.45,705199997.0
2007-05-24 08:56:00,241.45,241.46,241.4,241.4,1033600008.0
2007-05-24 08:57:00,241.4,241.43,241.365,241.38,504800002.0
2007-05-24 08:58:00,241.39,241.43,241.39,241.42,680400003.0
2007-05-24 08:59:00,241.42,241.42,241.38,241.38,562300000.0
2007-05-24 09:00:00,241.38,241.41,241.34,241.405,1213799998.0
2007-05-24 09:01:00,241.41,241.48,241.395,241.47,1257700005.0
2007-05-24 09:02:00,241.47,241.47,241.41,241.44,1139499999.0
2007-05-24 09:03:00,241.44,241.44,241.39,241.41,610700004.0
2007-05-24 09:04:00,241.41,241.44,241.39,241.42,958100000.0
2007-05-24 09:05:00,241.42,241.43,241.4,241.41,1106899990.0
2007-05-24 09:06:00,241.415,241.47,241.41,241.46,901099999.0
2007-05-24 09:07:00,241.455,241.46,241.43,241.46,658899997.0
2007-05-24 09:08:00,241.46,241.49,241.46,241.49,845100005.0
2007-05-24 09:09:00,241.49,241.5,241.46,241.47,396000001.0
2007-05-24 09:10:00,241.47,241.49,241.46,241.49,348700004.0
2007-05-24 09:11:00,241.49,241.51,241.43,241.44,266600001.0
2007-05-24 09:12:00,241.45,241.48,241.43,241.48,749700002.0
2007-05-24 09:13:00,241.48,241.49,241.46,241.47,370500001.0
2007-05-24 09:14:00,241.47,241.47,241.44,241.44,103500000.0
2007-05-24 09:15:00,241.44,241.44,241.4,241.4,149700000.0
2007-05-24 09:16:00,241.4,241.41,241.38,241.4,818800005.0
2007-05-24 09:17:00,241.4,241.4,241.36,241.37,724899999.0
2007-05-24 09:18:00,241.37,241.41,241.37,241.41,632800004.0
2007-05-24 09:19:00,241.41,241.43,241.38,241.405,1541299997.0
2007-05-24 09:20:00,241.41,241.46,241.39,241.44,410700001.0
2007-05-24 09:21:00,241.44,241.45,241.39,241.39,340700000.0
2007-05-24 09:22:00,241.39,241.42,241.37,241.4,633900000.0
2007-05-24 09:23:00,241.41,241.42,241.41,241.41,75600000.0
2007-05-24 09:24:00,241.42,241.44,241.39,241.415,522800001.0
2007-05-24 09:25:00,241.42,241.46,241.4,241.42,483400000.0
2007-05-24 09:26:00,241.43,241.43,241.33,241.35,580499998.0
2007-05-24 09:27:00,241.35,241.36,241.31,241.31,394600000.0
2007-05-24 09:28:00,241.31,241.31,241.27,241.28,1202299988.0
2007-05-24 09:29:00,241.28,241.3,241.27,241.3,1237700017.0
2007-05-24 09:30:00,241.3,241.35,241.3,241.32,547099995.0
2007-05-24 09:31:00,241.32,241.34,241.31,241.31,398099998.0
2007-05-24 09:32:00,241.31,241.33,241.29,241.29,216200000.0
2007-05-24 09:33:00,241.295,241.31,241.26,241.28,677600000.0
2007-05-24 09:34:00,241.28,241.3,241.28,241.28,264799999.0
2007-05-24 09:35:00,241.29,241.29,241.24,241.265,361300001.0
2007-05-24 09:36:00,241.28,241.29,241.25,241.25,1193799998.0
2007-05-24 09:37:00,241.25,241.28,241.23,241.27,742700001.0
2007-05-24 09:38:00,241.25,241.33,241.25,241.31,1828600001.0
2007-05-24 09:39:00,241.29,241.35,241.29,241.335,1828600001.0
2007-05-24 09:40:00,241.33,241.43,241.32,241.4,1748499999.0
2007-05-24 09:41:00,241.4,241.41,241.37,241.39,679799998.0
2007-05-24 09:42:00,241.39,241.39,241.35,241.36,386299997.0
2007-05-24 09:43:00,241.36,241.365,241.3,241.32,1422100009.0
2007-05-24 09:44:00,241.32,241.33,241.26,241.27,1422300000.0
2007-05-24 09:45:00,241.27,241.3,241.2,241.2,1978999997.0
2007-05-24 09:46:00,241.2,241.25,241.17,241.25,436400000.0
2007-05-24 09:47:00,241.25,241.25,241.19,241.2,942099999.0
2007-05-24 09:48:00,241.2,241.21,241.11,241.13,1632900004.0
2007-05-24 09:49:00,241.13,241.18,241.11,241.16,1270500001.0
2007-05-24 09:50:00,241.17,241.19,241.13,241.15,1763599995.0
2007-05-24 09:51:00,241.15,241.15,241.09,241.11,1237399979.0
2007-05-24 09:52:00,241.12,241.19,241.105,241.17,1650200001.0
2007-05-24 09:53:00,241.17,241.2,241.15,241.19,1214600006.0
2007-05-24 09:54:00,241.19,241.2,241.14,241.18,566500000.0
2007-05-24 09:55:00,241.16,241.16,241.11,241.12,1082000002.0
2007-05-24 09:56:00,241.13,241.15,241.11,241.12,1660800000.0
2007-05-24 09:57:00,241.14,241.15,241.1,241.11,1428800002.0
2007-05-24 09:58:00,241.12,241.12,241.06,241.11,806000000.0
2007-05-24 09:59:00,241.105,241.12,241.06,241.09,806000000.0
2007-05-24 10:00:00,241.08,241.14,241.05,241.12,620900000.0
2007-05-24 10:01:00,241.115,241.125,241.0,241.04,761920002.0
2007-05-24 10:02:00,241.04,241.05,241.0,241.0,1439099996.0
2007-05-24 10:03:00,240.96,240.97,240.87,240.88,1198400002.0
2007-05-24 10:04:00,240.88,240.91,240.86,240.86,1205000001.0
2007-05-24 10:05:00,240.86,240.87,240.8,240.81,1120599997.0
2007-05-24 10:06:00,240.81,240.89,240.78,240.86,1220800003.0
2007-05-24 10:07:00,240.85,240.87,240.81,240.82,1543800007.0
2007-05-24 10:08:00,240.83,240.92,240.83,240.89,925899999.0
2007-05-24 10:09:00,240.91,240.95,240.88,240.91,883600007.0
2007-05-24 10:10:00,240.91,240.93,240.9,240.92,367800004.0
2007-05-24 10:11:00,240.92,240.96,240.9,240.96,762499996.0
2007-05-24 10:12:00,240.96,240.96,240.93,240.935,1413999999.0
2007-05-24 10:13:00,240.93,240.95,240.9,240.92,1110699998.0
2007-05-24 10:14:00,240.92,240.95,240.9,240.94,928600002.0
2007-05-24 10:15:00,240.94,241.0,240.93,240.99,671599997.0
2007-05-24 10:16:00,240.99,241.02,240.955,240.97,741100000.0
2007-05-24 10:17:00,240.97,241.04,240.96,241.02,1140299992.0
2007-05-24 10:18:00,241.03,241.04,240.995,241.02,850900000.0
2007-05-24 10:19:00,241.02,241.04,241.01,241.03,444500001.0
2007-05-24 10:20:00,241.025,241.14,241.025,241.12,1070499999.0
2007-05-24 10:21:00,241.12,241.23,241.11,241.22,1537499995.0
2007-05-24 10:22:00,241.22,241.26,241.19,241.2,1119500002.0
2007-05-24 10:23:00,241.2,241.21,241.17,241.175,574800000.0
2007-05-24 10:24:00,241.18,241.23,241.18,241.2,737200000.0
2007-05-24 10:25:00,241.21,241.23,241.17,241.21,1776399995.0
2007-05-24 10:26:00,241.21,241.24,241.18,241.24,1267099999.0
2007-05-24 10:27:00,241.25,241.3,241.25,241.275,776399997.0
2007-05-24 10:28:00,241.28,241.32,241.265,241.29,1025199999.0
2007-05-24 10:29:00,241.29,241.325,241.28,241.28,1153900002.0
2007-05-24 10:30:00,241.28,241.28,241.2,241.2,818899998.0
2007-05-24 10:31:00,241.19,241.22,241.18,241.18,531500000.0
2007-05-24 10:32:00,241.18,241.23,241.17,241.2,1115000006.0
2007-05-24 10:33:00,241.205,241.21,241.19,241.19,474500003.0
2007-05-24 10:34:00,241.21,241.21,241.17,241.17,462600000.0
2007-05-24 10:35:00,241.17,241.21,241.165,241.19,292100000.0
2007-05-24 10:36:00,241.21,241.21,241.18,241.21,319199999.0
2007-05-24 10:37:00,241.21,241.25,241.21,241.25,698600000.0
2007-05-24 10:38:00,241.255,241.305,241.25,241.3,668600003.0
2007-05-24 10:39:00,241.3,241.31,241.28,241.28,401000000.0
2007-05-24 10:40:00,241.28,241.28,241.18,241.21,569299999.0
2007-05-24 10:41:00,241.21,241.21,241.15,241.15,684399999.0
2007-05-24 10:42:00,241.15,241.16,241.14,241.16,270600001.0
2007-05-24 10:43:00,241.165,241.165,241.14,241.14,259800001.0
2007-05-24 10:44:00,241.15,241.15,241.085,241.1,1456300016.0
2007-05-24 10:45:00,241.1,241.12,241.09,241.1,321899993.0
2007-05-24 10:46:00,241.1,241.12,241.08,241.09,425200002.0
2007-05-24 10:47:00,241.09,241.11,241.09,241.1,461599998.0
2007-05-24 10:48:00,241.1,241.15,241.085,241.15,1110200002.0
2007-05-24 10:49:00,241.14,241.14,241.06,241.09,1601000005.0
2007-05-24 10:50:00,241.1,241.11,241.08,241.1,922600000.0
2007-05-24 10:51:00,241.1,241.1,241.1,241.1,416400001.0
2007-05-24 10:52:00,241.1,241.1,241.07,241.1,745500001.0
2007-05-24 10:53:00,241.08,241.09,241.07,241.09,584600003.0
2007-05-24 10:54:00,241.09,241.1,241.09,241.1,293900001.0
2007-05-24 10:55:00,241.1,241.11,241.09,241.1,665100000.0
2007-05-24 10:56:00,241.1,241.115,241.1,241.11,1029400003.0
2007-05-24 10:57:00,241.12,241.12,241.09,241.11,339599998.0
2007-05-24 10:58:00,241.12,241.13,241.1,241.11,513099999.0
2007-05-24 10:59:00,241.11,241.165,241.11,241.165,421299996.0
2007-05-24 11:00:00,241.16,241.18,241.13,241.13,1165099999.0
2007-05-24 11:01:00,241.14,241.18,241.125,241.17,539499999.0
2007-05-24 11:02:00,241.17,241.18,241.16,241.18,496400000.0
2007-05-24 11:03:00,241.19,241.19,241.15,241.15,234200003.0
2007-05-24 11:04:00,241.15,241.16,241.15,241.15,138000000.0
2007-05-24 11:05:00,241.15,241.18,241.15,241.17,275100000.0
2007-05-24 11:06:00,241.18,241.18,241.05,241.055,1485899997.0
2007-05-24 11:07:00,241.055,241.06,241.01,241.03,1417499995.0
2007-05-24 11:08:00,241.02,241.02,240.81,240.86,2103399990.0
2007-05-24 11:09:00,240.88,240.89,240.815,240.89,2103399990.0
2007-05-24 11:10:00,240.89,240.89,240.85,240.86,1258199997.0
2007-05-24 11:11:00,240.86,240.9,240.83,240.84,1572200000.0
2007-05-24 11:12:00,240.835,240.905,240.82,240.9,1606000005.0
2007-05-24 11:13:00,240.9,240.9,240.79,240.82,1621500002.0
2007-05-24 11:14:00,240.82,240.82,240.75,240.76,1244299992.0
2007-05-24 11:15:00,240.76,240.78,240.72,240.74,1033299998.0
2007-05-24 11:16:00,240.74,240.76,240.73,240.75,1373900000.0
2007-05-24 11:17:00,240.75,240.84,240.735,240.82,959900003.0
2007-05-24 11:18:00,240.83,240.84,240.78,240.78,1442099994.0
2007-05-24 11:19:00,240.79,240.83,240.78,240.79,692899999.0
2007-05-24 11:20:00,240.79,240.84,240.79,240.8,1484400003.0
2007-05-24 11:21:00,240.8,240.84,240.8,240.81,445800001.0
2007-05-24 11:22:00,240.82,240.85,240.77,240.82,1493099994.0
2007-05-24 11:23:00,240.825,240.86,240.815,240.85,564500000.0
2007-05-24 11:24:00,240.845,240.91,240.83,240.91,1249699997.0
2007-05-24 11:25:00,240.91,240.98,240.91,240.95,1581199997.0
2007-05-24 11:26:00,240.95,240.99,240.95,240.96,715499993.0
2007-05-24 11:27:00,240.97,241.02,240.95,240.97,679200000.0
2007-05-24 11:28:00,240.95,240.98,240.94,240.96,765099995.0
2007-05-24 11:29:00,240.96,240.97,240.94,240.94,655400000.0
2007-05-24 11:30:00,240.94,240.95,240.93,240.95,229300000.0
2007-05-24 11:31:00,240.95,240.97,240.93,240.97,467000000.0
2007-05-24 11:32:00,240.97,241.0,240.95,240.97,704299997.0
2007-05-24 11:33:00,240.97,240.97,240.92,240.92,1226899993.0
2007-05-24 11:34:00,240.93,240.94,240.88,240.9,973499995.0
2007-05-24 11:35:00,240.91,240.92,240.87,240.9,721299998.0
2007-05-24 11:36:00,240.92,240.92,240.84,240.84,483999999.0
2007-05-24 11:37:00,240.85,240.86,240.82,240.85,937800000.0
2007-05-24 11:38:00,240.83,240.87,240.83,240.86,955000008.0
2007-05-24 11:39:00,240.86,240.87,240.83,240.86,531500001.0
2007-05-24 11:40:00,240.86,240.86,240.8,240.81,1778199997.0
2007-05-24 11:41:00,240.81,240.83,240.77,240.8,1080099998.0
2007-05-24 11:42:00,240.8,240.82,240.75,240.79,927499997.0
2007-05-24 11:43:00,240.79,240.81,240.77,240.79,813700001.0
2007-05-24 11:44:00,240.79,240.81,240.78,240.81,1354299999.0
2007-05-24 11:45:00,240.81,240.82,240.81,240.81,980399997.0
2007-05-24 11:46:00,240.81,240.81,240.79,240.8,729300002.0
2007-05-24 11:47:00,240.81,240.85,240.8,240.85,614800002.0
2007-05-24 11:48:00,240.85,240.88,240.84,240.85,1007899996.0
2007-05-24 11:49:00,240.85,240.85,240.79,240.85,1345899990.0
2007-05-24 11:50:00,240.85,240.9,240.85,240.88,1127000002.0
2007-05-24 11:51:00,240.89,240.92,240.89,240.92,529599991.0
2007-05-24 11:52:00,240.92,240.94,240.89,240.89,674699994.0
2007-05-24 11:53:00,240.89,240.89,240.85,240.88,857799996.0
2007-05-24 11:54:00,240.88,240.91,240.87,240.87,631500002.0
2007-05-24 11:55:00,240.87,240.89,240.82,240.83,1291299990.0
2007-05-24 11:56:00,240.83,240.87,240.82,240.87,580599994.0
2007-05-24 11:57:00,240.87,240.88,240.87,240.87,418100000.0
2007-05-24 11:58:00,240.87,240.88,240.82,240.83,863699997.0
2007-05-24 11:59:00,240.83,240.91,240.83,240.88,1412800006.0
2007-05-24 12:00:00,240.87,240.93,240.87,240.87,1490999992.0
2007-05-24 12:01:00,240.88,240.88,240.85,240.86,925200005.0
2007-05-24 12:02:00,240.86,240.88,240.84,240.84,842900002.0
2007-05-24 12:03:00,240.84,240.86,240.84,240.85,338799989.0
2007-05-24 12:04:00,240.85,240.88,240.85,240.87,283599997.0
2007-05-24 12:05:00,240.87,240.9,240.87,240.88,408799999.0
2007-05-24 12:06:00,240.87,240.9,240.87,240.89,434800003.0
2007-05-24 12:07:00,240.89,240.94,240.89,240.92,402600000.0
2007-05-24 12:08:00,240.92,240.92,240.89,240.9,396900003.0
2007-05-24 12:09:00,240.9,240.9,240.9,240.9,59600000.0
2007-05-24 12:10:00,240.9,240.94,240.87,240.88,859499994.0
2007-05-24 12:11:00,240.89,240.9,240.86,240.87,295999999.0
2007-05-24 12:12:00,240.86,240.88,240.84,240.85,1317799995.0
2007-05-24 12:13:00,240.86,240.87,240.85,240.85,854699999.0
2007-05-24 12:14:00,240.86,240.86,240.86,240.86,340400000.0
2007-05-24 12:15:00,240.86,240.87,240.86,240.87,255600000.0
2007-05-24 12:16:00,240.87,240.87,240.84,240.85,351500000.0
2007-05-24 12:17:00,240.86,240.86,240.86,240.86,120900000.0
2007-05-24 12:18:00,240.86,240.92,240.84,240.85,1178699997.0
2007-05-24 12:19:00,240.85,240.88,240.85,240.87,422900000.0
2007-05-24 12:20:00,240.87,240.9,240.86,240.89,876699998.0
2007-05-24 12:21:00,240.89,240.91,240.85,240.9,1444199993.0
2007-05-24 12:22:00,240.9,240.92,240.87,240.92,469699999.0
2007-05-24 12:23:00,240.92,240.93,240.9,240.92,1002699997.0
2007-05-24 12:24:00,240.92,240.95,240.92,240.93,234399999.0
2007-05-24 12:25:00,240.93,240.93,240.91,240.92,374799999.0
2007-05-24 12:26:00,240.92,240.92,240.91,240.92,240600000.0
2007-05-24 12:27:00,240.91,240.92,240.87,240.87,1465999995.0
2007-05-24 12:28:00,240.88,240.88,240.86,240.87,544400001.0
2007-05-24 12:29:00,240.87,240.89,240.87,240.87,287600003.0
2007-05-24 12:30:00,240.89,240.91,240.88,240.9,925000005.0
2007-05-24 12:31:00,240.91,240.94,240.87,240.9,926300002.0
2007-05-24 12:32:00,240.91,240.92,240.875,240.88,440899998.0
2007-05-24 12:33:00,240.88,240.88,240.87,240.87,138399997.0
2007-05-24 12:34:00,240.88,240.89,240.86,240.89,311000000.0
2007-05-24 12:35:00,240.9,240.9,240.87,240.88,186499999.0
2007-05-24 12:36:00,240.88,240.89,240.86,240.88,640900002.0
2007-05-24 12:37:00,240.87,240.87,240.85,240.86,670599998.0
2007-05-24 12:38:00,240.86,240.86,240.86,240.86,235700001.0
2007-05-24 12:39:00,240.86,240.86,240.83,240.85,655800003.0
2007-05-24 12:40:00,240.85,240.85,240.85,240.85,7200000.0
2007-05-24 12:41:00,240.85,240.85,240.81,240.82,340499999.0
2007-05-24 12:42:00,240.82,240.86,240.82,240.84,963699995.0
2007-05-24 12:43:00,240.84,240.87,240.775,240.81,718299998.0
2007-05-24 12:44:00,240.82,240.82,240.775,240.79,882899998.0
2007-05-24 12:45:00,240.8,240.84,240.79,240.81,907499995.0
2007-05-24 12:46:00,240.81,240.83,240.81,240.82,763099997.0
2007-05-24 12:47:00,240.82,240.84,240.81,240.84,826000000.0
2007-05-24 12:48:00,240.86,240.88,240.82,240.82,984500000.0
2007-05-24 12:49:00,240.82,240.83,240.79,240.79,810499999.0
2007-05-24 12:50:00,240.8,240.93,240.8,240.91,450600000.0
2007-05-24 12:51:00,240.91,241.02,240.9,240.98,1334599998.0
2007-05-24 12:52:00,240.98,240.98,240.9,240.935,1352300000.0
2007-05-24 12:53:00,240.94,240.95,240.915,240.93,291999998.0
2007-05-24 12:54:00,240.93,240.95,240.92,240.95,341900001.0
2007-05-24 12:55:00,240.95,240.98,240.95,240.96,109600000.0
2007-05-24 12:56:00,240.96,241.02,240.96,241.0,1168399993.0
2007-05-24 12:57:00,241.0,241.01,240.98,241.0,401599999.0
2007-05-24 12:58:00,241.0,241.0,240.97,241.0,512500003.0
2007-05-24 12:59:00,241.0,241.04,240.98,241.02,945199999.0
2007-05-24 13:00:00,241.02,241.02,240.98,241.01,744900000.0
2007-05-24 13:01:00,241.01,241.03,240.99,241.0,777400007.0
2007-05-24 13:02:00,241.01,241.02,240.99,241.01,279800003.0
2007-05-24 13:03:00,241.01,241.02,241.01,241.02,110500000.0
2007-05-24 13:04:00,241.02,241.04,241.01,241.04,485400000.0
2007-05-24 13:05:00,241.05,241.08,241.02,241.05,944199979.0
2007-05-24 13:06:00,241.06,241.08,241.03,241.03,574099993.0
2007-05-24 13:07:00,241.04,241.09,241.04,241.08,556599988.0
2007-05-24 13:08:00,241.08,241.13,241.05,241.11,1165999986.0
2007-05-24 13:09:00,241.11,241.14,241.095,241.11,662499991.0
2007-05-24 13:10:00,241.12,241.13,241.1,241.13,537799997.0
2007-05-24 13:11:00,241.13,241.15,241.1,241.14,839799997.0
2007-05-24 13:12:00,241.14,241.18,241.11,241.16,1141399992.0
2007-05-24 13:13:00,241.16,241.19,241.16,241.18,557100001.0
2007-05-24 13:14:00,241.19,241.2,241.17,241.19,865400001.0
2007-05-24 13:15:00,241.2,241.24,241.18,241.2,1685199997.0
2007-05-24 13:16:00,241.2,241.21,241.16,241.18,946699995.0
2007-05-24 13:17:00,241.18,241.26,241.17,241.26,946699995.0
2007-05-24 13:18:00,241.255,241.28,241.24,241.27,1020699995.0
2007-05-24 13:19:00,241.29,241.33,241.26,241.27,1082700000.0
2007-05-24 13:20:00,241.26,241.26,241.2,241.21,1082700000.0
2007-05-24 13:21:00,241.21,241.25,241.19,241.23,993599999.0
2007-05-24 13:22:00,241.23,241.245,241.22,241.23,623800001.0
2007-05-24 13:23:00,241.22,241.26,241.21,241.245,781699997.0
2007-05-24 13:24:00,241.24,241.24,241.215,241.225,502900003.0
2007-05-24 13:25:00,241.23,241.24,241.22,241.24,246999999.0
2007-05-24 13:26:00,241.24,241.24,241.22,241.23,484800002.0
2007-05-24 13:27:00,241.23,241.24,241.23,241.24,310599996.0
2007-05-24 13:28:00,241.24,241.25,241.23,241.24,266300003.0
2007-05-24 13:29:00,241.24,241.24,241.21,241.235,223600000.0
2007-05-24 13:30:00,241.24,241.24,241.21,241.23,322000000.0
2007-05-24 13:31:00,241.225,241.225,241.2,241.22,260400001.0
2007-05-24 13:32:00,241.22,241.26,241.22,241.22,468900000.0
2007-05-24 13:33:00,241.22,241.23,241.21,241.23,82100000.0
2007-05-24 13:34:00,241.23,241.23,241.21,241.21,300700001.0
2007-05-24 13:35:00,241.215,241.22,241.165,241.18,1384900002.0
2007-05-24 13:36:00,241.15,241.18,241.1,241.13,1374700002.0
2007-05-24 13:37:00,241.13,241.18,241.12,241.145,1780000003.0
2007-05-24 13:38:00,241.145,241.165,241.13,241.15,582600003.0
2007-05-24 13:39:00,241.15,241.15,241.12,241.13,478799998.0
2007-05-24 13:40:00,241.13,241.14,241.1,241.11,418099997.0
2007-05-24 13:41:00,241.1,241.13,241.1,241.12,456599995.0
2007-05-24 13:42:00,241.13,241.13,241.07,241.09,1088900015.0
2007-05-24 13:43:00,241.09,241.14,241.09,241.13,799099997.0
2007-05-24 13:44:00,241.13,241.15,241.12,241.15,1023800003.0
2007-05-24 13:45:00,241.15,241.185,241.15,241.16,502699999.0
2007-05-24 13:46:00,241.165,241.2,241.165,241.18,464199998.0
2007-05-24 13:47:00,241.18,241.225,241.17,241.225,875799997.0
2007-05-24 13:48:00,241.225,241.23,241.195,241.225,270400000.0
2007-05-24 13:49:00,241.225,241.24,241.225,241.23,454199999.0
2007-05-24 13:50:00,241.23,241.23,241.225,241.225,138200000.0
2007-05-24 13:51:00,241.225,241.23,241.225,241.225,243600000.0
2007-05-24 13:52:00,241.225,241.24,241.205,241.24,292700000.0
2007-05-24 13:53:00,241.23,241.25,241.23,241.23,119700001.0
2007-05-24 13:54:00,241.23,241.23,241.225,241.225,174200002.0
2007-05-24 13:55:00,241.225,241.23,241.205,241.21,413500000.0
2007-05-24 13:56:00,241.21,241.24,241.21,241.225,662700004.0
2007-05-24 13:57:00,241.225,241.225,241.185,241.19,426400001.0
2007-05-24 13:58:00,241.19,241.225,241.19,241.225,105600000.0
2007-05-24 13:59:00,241.195,241.225,241.18,241.2,393999999.0
2007-05-24 14:00:00,241.195,241.225,241.195,241.225,38400000.0
2007-05-24 14:01:00,241.225,241.23,241.18,241.225,446400002.0
2007-05-24 14:02:00,241.225,241.225,241.13,241.14,485699999.0
2007-05-24 14:03:00,241.145,241.16,241.11,241.12,370791798.0
2007-05-24 14:04:00,241.12,241.15,241.11,241.15,206699999.0
2007-05-24 14:05:00,241.15,241.165,241.11,241.11,641500001.0
2007-05-24 14:06:00,241.11,241.14,241.09,241.13,1374199996.0
2007-05-24 14:07:00,241.13,241.15,241.09,241.145,541400000.0
2007-05-24 14:08:00,241.145,241.205,241.14,241.17,1113000002.0
2007-05-24 14:09:00,241.17,241.19,241.15,241.17,884399994.0
2007-05-24 14:10:00,241.175,241.175,241.14,241.15,251100000.0
2007-05-24 14:11:00,241.15,241.175,241.08,241.11,1429699997.0
2007-05-24 14:12:00,241.11,241.125,241.09,241.1,821100004.0
2007-05-24 14:13:00,241.1,241.11,241.1,241.1,384600000.0
2007-05-24 14:14:00,241.1,241.15,241.06,241.15,1336800002.0
2007-05-24 14:15:00,241.15,241.17,241.13,241.16,756700004.0
2007-05-24 14:16:00,241.16,241.19,241.16,241.18,806500000.0
2007-05-24 14:17:00,241.18,241.18,241.16,241.17,728400002.0
2007-05-24 14:18:00,241.17,241.19,241.16,241.16,640300002.0
2007-05-24 14:19:00,241.17,241.18,241.15,241.15,622800003.0
2007-05-24 14:20:00,241.16,241.18,241.15,241.16,1174700004.0
2007-05-24 14:21:00,241.16,241.16,241.13,241.16,586799996.0
2007-05-24 14:22:00,241.16,241.21,241.125,241.2,573100000.0
2007-05-24 14:23:00,241.2,241.22,241.18,241.18,1361999988.0
2007-05-24 14:24:00,241.18,241.18,241.16,241.17,1071999999.0
2007-05-24 14:25:00,241.17,241.17,241.15,241.16,888499996.0
2007-05-24 14:26:00,241.16,241.18,241.16,241.17,611700001.0
2007-05-24 14:27:00,241.16,241.17,241.13,241.17,365800003.0
2007-05-24 14:28:00,241.17,241.195,241.125,241.19,986300006.0
2007-05-24 14:29:00,241.19,241.23,241.15,241.17,969400006.0
2007-05-24 14:30:00,241.18,241.285,241.125,241.21,1003499999.0
2007-05-24 14:31:00,241.2,241.24,241.125,241.15,826000000.0
2007-05-24 14:32:00,241.15,241.15,241.11,241.125,916499999.0
2007-05-24 14:33:00,241.125,241.125,241.08,241.09,568199999.0
2007-05-24 14:34:00,241.08,241.125,241.05,241.1,1384900003.0
2007-05-24 14:35:00,241.1,241.1,241.06,241.09,882700001.0
2007-05-24 14:36:00,241.1,241.11,241.06,241.1,1168299996.0
2007-05-24 14:37:00,241.09,241.1,241.075,241.075,1159099997.0
2007-05-24 14:38:00,241.075,241.1,241.06,241.075,1138800001.0
2007-05-24 14:39:00,241.075,241.09,241.075,241.09,344100000.0
2007-05-24 14:40:00,241.09,241.13,241.075,241.11,1778600001.0
2007-05-24 14:41:00,241.11,241.15,241.11,241.12,671699992.0
2007-05-24 14:42:00,241.12,241.14,241.11,241.14,1017700001.0
2007-05-24 14:43:00,241.14,241.15,241.08,241.105,976600003.0
2007-05-24 14:44:00,241.1,241.16,241.055,241.16,1321499994.0
2007-05-24 14:45:00,241.14,241.17,241.14,241.17,1405899996.0
2007-05-24 14:46:00,241.17,241.23,241.17,241.21,1891700004.0
2007-05-24 14:47:00,241.21,241.25,241.2,241.24,889499999.0
2007-05-24 14:48:00,241.235,241.29,241.19,241.28,778600000.0
2007-05-24 14:49:00,241.28,241.295,241.24,241.27,1760699978.0
2007-05-24 14:50:00,241.27,241.28,241.25,241.26,945099997.0
2007-05-24 14:51:00,241.26,241.28,241.26,241.26,244699999.0
2007-05-24 14:52:00,241.26,241.26,241.2,241.2,1198399991.0
2007-05-24 14:53:00,241.2,241.2,241.2,241.2,147100000.0
2007-05-24 14:54:00,241.2,241.2,241.135,241.15,1196699999.0
2007-05-24 14:55:00,241.15,241.15,241.1,241.125,1459499980.0
2007-05-24 14:56:00,241.12,241.15,241.12,241.13,994899997.0
2007-05-24 14:57:00,241.13,241.19,241.13,241.19,817299993.0
2007-05-24 14:58:00,241.2,241.22,241.14,241.15,1867400000.0
2007-05-24 14:59:00,241.15,241.18,241.13,241.13,913300001.0
2007-05-24 15:00:00,241.13,241.14,241.125,241.125,468699999.0
2007-05-24 15:01:00,241.13,241.175,241.12,241.16,785699997.0
2007-05-24 15:02:00,241.17,241.17,241.15,241.17,281700000.0
2007-05-24 15:03:00,241.17,241.18,241.145,241.155,898499985.0
2007-05-24 15:04:00,241.145,241.155,241.125,241.14,1296000006.0
2007-05-24 15:05:00,241.14,241.17,241.125,241.13,828899993.0
2007-05-24 15:06:00,241.13,241.18,241.12,241.15,1074299992.0
2007-05-24 15:07:00,241.15,241.17,241.14,241.16,716800000.0
2007-05-24 15:08:00,241.16,241.17,241.13,241.13,509900003.0
2007-05-24 15:09:00,241.13,241.14,241.125,241.14,364199996.0
2007-05-24 15:10:00,241.14,241.16,241.13,241.16,390399999.0
2007-05-24 15:11:00,241.16,241.2,241.15,241.19,937499997.0
2007-05-24 15:12:00,241.19,241.2,241.16,241.16,903800002.0
2007-05-24 15:13:00,241.16,241.17,241.125,241.15,1190099994.0
2007-05-24 15:14:00,241.15,241.15,241.15,241.15,326600004.0
2007-05-24 15:15:00,241.16,241.2,241.15,241.19,1655900000.0
2007-05-24 15:16:00,241.185,241.23,241.18,241.2,980400001.0
2007-05-24 15:17:00,241.2,241.27,241.2,241.23,1862199992.0
2007-05-24 15:18:00,241.24,241.26,241.23,241.25,1484700001.0
2007-05-24 15:19:00,241.25,241.28,241.24,241.275,1759899991.0
2007-05-24 15:20:00,241.27,241.39,241.26,241.39,1881499995.0
2007-05-24 15:21:00,241.39,241.42,241.37,241.41,1419999991.0
2007-05-24 15:22:00,241.405,241.42,241.325,241.34,1703300000.0
2007-05-24 15:23:00,241.335,241.36,241.32,241.33,985399998.0
2007-05-24 15:24:00,241.34,241.35,241.34,241.345,567100000.0
2007-05-24 15:25:00,241.345,241.37,241.33,241.36,1100199994.0
2007-05-24 15:26:00,241.37,241.37,241.34,241.35,843800000.0
2007-05-24 15:27:00,241.35,241.365,241.335,241.36,960699997.0
2007-05-24 15:28:00,241.36,241.36,241.3,241.31,1096999990.0
2007-05-24 15:29:00,241.31,241.33,241.29,241.32,1769400004.0
2007-05-24 15:30:00,241.32,241.34,241.3,241.305,977400005.0
2007-05-24 15:31:00,241.3,241.31,241.275,241.275,874000000.0
2007-05-24 15:32:00,241.28,241.3,241.27,241.28,779999996.0
2007-05-24 15:33:00,241.29,241.31,241.23,241.235,1487999997.0
2007-05-24 15:34:00,241.23,241.28,241.22,241.22,1803999999.0
2007-05-24 15:35:00,241.22,241.255,241.22,241.25,590099998.0
2007-05-24 15:36:00,241.25,241.28,241.18,241.18,572200000.0
2007-05-24 15:37:00,241.18,241.21,241.17,241.2,1248400002.0
2007-05-24 15:38:00,241.2,241.2,241.14,241.15,1312599995.0
2007-05-24 15:39:00,241.15,241.18,241.14,241.16,914500000.0
2007-05-24 15:40:00,241.14,241.18,241.14,241.18,914500000.0
2007-05-24 15:41:00,241.18,241.2,241.14,241.16,1974899994.0
2007-05-24 15:42:00,241.15,241.18,241.14,241.15,1974899994.0
2007-05-24 15:43:00,241.15,241.15,241.15,241.15,799299994.0
2007-05-24 15:44:00,241.15,241.16,241.11,241.14,786699996.0
2007-05-24 15:45:00,241.15,241.16,241.125,241.125,812300000.0
2007-05-24 15:46:00,241.125,241.125,241.05,241.1,1096800003.0
2007-05-24 15:47:00,241.09,241.12,241.06,241.08,640800004.0
2007-05-24 15:48:00,241.08,241.11,241.06,241.105,736899997.0
2007-05-24 15:49:00,241.105,241.14,241.105,241.14,1356400012.0
2007-05-24 15:50:00,241.14,241.19,241.14,241.18,818500000.0
2007-05-24 15:51:00,241.17,241.2,241.16,241.18,1537399998.0
2007-05-24 15:52:00,241.18,241.22,241.16,241.19,1864700005.0
2007-05-24 15:53:00,241.19,241.215,241.18,241.21,931699990.0
2007-05-24 15:54:00,241.21,241.25,241.17,241.21,660699999.0
2007-05-24 15:55:00,241.2,241.22,241.17,241.18,660699999.0
2007-05-24 15:56:00,241.19,241.22,241.18,241.21,1546599993.0
2007-05-24 15:57:00,241.21,241.22,241.17,241.17,943300004.0
2007-05-24 15:58:00,241.17,241.21,241.17,241.18,1850200001.0
2007-05-24 15:59:00,241.18,241.22,241.15,241.2,1721299990.0
2007-05-24 16:00:00,241.22,241.28,241.11,241.26,1489700002.0
2007-05-24 16:01:00,241.26,241.35,241.22,241.34,729400000.0
2007-05-24 16:02:00,241.335,241.445,241.3,241.31,712800000.0
2007-05-24 16:03:00,241.31,241.47,241.3,241.47,797199999.0
2007-05-24 16:04:00,241.47,241.53,241.44,241.46,480500000.0
2007-05-24 16:05:00,241.47,241.54,241.44,241.46,826200000.0
2007-05-24 16:06:00,241.46,241.49,241.39,241.41,1661200002.0
2007-05-24 16:07:00,241.41,241.48,241.38,241.46,810400000.0
2007-05-24 16:08:00,241.43,241.48,241.37,241.43,1955500007.0
2007-05-24 16:09:00,241.43,241.45,241.39,241.41,1350200000.0
2007-05-24 16:10:00,241.42,241.42,241.35,241.38,900500000.0
2007-05-24 16:11:00,241.37,241.41,241.34,241.36,817400001.0
2007-05-24 16:12:00,241.36,241.39,241.34,241.39,1910800000.0
2007-05-24 16:13:00,241.39,241.43,241.37,241.42,1180999997.0
2007-05-24 16:14:00,241.41,241.43,241.36,241.37,1787000003.0
2007-05-24 16:15:00,241.37,241.38,241.3,241.33,1057500000.0
2007-05-24 16:16:00,241.33,241.38,241.31,241.34,1424799996.0
2007-05-24 16:17:00,241.36,241.42,241.34,241.42,1166199998.0
2007-05-24 16:18:00,241.4,241.42,241.34,241.4,1166199998.0
2007-05-24 16:19:00,241.4,241.43,241.37,241.4,1166199998.0
2007-05-24 16:20:00,241.4,241.43,241.38,241.39,1840200006.0
2007-05-24 16:21:00,241.39,241.42,241.34,241.36,1840200006.0
2007-05-24 16:22:00,241.36,241.38,241.32,241.32,1435500007.0
2007-05-24 16:23:00,241.33,241.34,241.29,241.34,1341500004.0
2007-05-24 16:24:00,241.34,241.36,241.27,241.33,1341500004.0
2007-05-24 16:25:00,241.33,241.33,241.27,241.28,1980199989.0
2007-05-24 16:26:00,241.28,241.31,241.26,241.28,1747100009.0
2007-05-24 16:27:00,241.29,241.33,241.28,241.32,1003399999.0
2007-05-24 16:28:00,241.32,241.33,241.29,241.29,885899999.0
2007-05-24 16:29:00,241.29,241.29,241.28,241.28,118800000.0
2007-05-24 16:30:00,241.28,241.32,241.27,241.29,1558100006.0
2007-05-24 16:31:00,241.28,241.32,241.27,241.3,1565400015.0
2007-05-24 16:32:00,241.3,241.33,241.28,241.31,1915699992.0
2007-05-24 16:33:00,241.31,241.31,241.26,241.3,1782199996.0
2007-05-24 16:34:00,241.3,241.3,241.26,241.28,1437800000.0
2007-05-24 16:35:00,241.28,241.33,241.27,241.31,1394400000.0
2007-05-24 16:36:00,241.31,241.35,241.28,241.31,1999800001.0
2007-05-24 16:37:00,241.31,241.32,241.27,241.28,1334000000.0
2007-05-24 16:38:00,241.28,241.3,241.25,241.29,2033599996.0
2007-05-24 16:39:00,241.26,241.32,241.24,241.29,1922800007.0
2007-05-24 16:40:00,241.3,241.32,241.26,241.3,1922800007.0
2007-05-24 16:41:00,241.3,241.3,241.21,241.24,1937600009.0
2007-05-24 16:42:00,241.24,241.28,241.22,241.26,1375800004.0
2007-05-24 16:43:00,241.26,241.27,241.2,241.22,737100001.0
2007-05-24 16:44:00,241.22,241.23,241.18,241.19,1720399985.0
2007-05-24 16:45:00,241.18,241.18,241.1,241.1,1935799995.0
2007-05-24 16:46:00,241.1,241.15,241.08,241.08,1935799995.0
2007-05-24 16:47:00,241.1,241.15,241.1,241.13,573700000.0
2007-05-24 16:48:00,241.14,241.17,241.13,241.17,573700000.0
2007-05-24 16:49:00,241.17,241.17,241.12,241.14,423100000.0
2007-05-24 16:50:00,241.14,241.15,241.11,241.15,1346500001.0
2007-05-24 16:51:00,241.12,241.15,241.07,241.12,1736099993.0
2007-05-24 16:52:00,241.12,241.13,241.09,241.12,755999999.0
2007-05-24 16:53:00,241.11,241.16,241.11,241.15,1272900000.0
2007-05-24 16:54:00,241.15,241.17,241.09,241.11,1851099999.0
2007-05-24 16:55:00,241.11,241.135,241.08,241.1,1226199998.0
2007-05-24 16:56:00,241.1,241.12,241.03,241.03,1555199998.0
2007-05-24 16:57:00,241.025,241.04,240.99,241.01,1555199998.0
2007-05-24 16:58:00,241.0,241.06,240.99,241.03,1313199999.0
2007-05-24 16:59:00,241.04,241.07,241.02,241.07,1313199999.0
2007-05-24 17:00:00,241.06,241.08,241.04,241.08,1313199999.0
2007-05-24 17:01:00,241.08,241.1,241.035,241.1,2050000008.0
2007-05-24 17:02:00,241.1,241.2,241.08,241.19,2075999990.0
2007-05-24 17:03:00,241.19,241.25,241.185,241.2,1490500006.0
2007-05-24 17:04:00,241.2,241.215,241.19,241.19,1333500008.0
2007-05-24 17:05:00,241.19,241.2,241.17,241.17,805600001.0
2007-05-24 17:06:00,241.17,241.21,241.17,241.18,757900000.0
2007-05-24 17:07:00,241.18,241.18,241.13,241.15,2133499999.0
2007-05-24 17:08:00,241.15,241.21,241.15,241.2,1050399998.0
2007-05-24 17:09:00,241.2,241.25,241.2,241.24,953299987.0
2007-05-24 17:10:00,241.24,241.27,241.22,241.27,1644399996.0
2007-05-24 17:11:00,241.255,241.27,241.22,241.22,1992800000.0
2007-05-24 17:12:00,241.22,241.23,241.17,241.18,1553800006.0
2007-05-24 17:13:00,241.18,241.19,241.16,241.17,630099997.0
2007-05-24 17:14:00,241.16,241.18,241.12,241.15,2107599997.0
2007-05-24 17:15:00,241.15,241.16,241.12,241.14,1102699998.0
2007-05-24 17:16:00,241.14,241.15,241.11,241.14,608800000.0
2007-05-24 17:17:00,241.14,241.14,241.07,241.07,1455800007.0
2007-05-24 17:18:00,241.07,241.11,241.07,241.09,1238500001.0
2007-05-24 17:19:00,241.09,241.1,241.01,241.01,1531700004.0
2007-05-24 17:20:00,241.0,241.01,240.93,240.94,1232699999.0
2007-05-24 17:21:00,240.94,240.97,240.94,240.96,1059300005.0
2007-05-24 17:22:00,240.95,240.96,240.92,240.96,1316200006.0
2007-05-24 17:23:00,240.96,241.0,240.93,240.97,749100001.0
2007-05-24 17:24:00,240.97,241.01,240.97,241.01,1176100001.0
2007-05-24 17:25:00,241.01,241.01,240.96,240.99,1497100007.0
2007-05-24 17:26:00,240.99,241.0,240.97,241.0,933799995.0
2007-05-24 17:27:00,241.0,241.01,240.88,240.9,1411000001.0
2007-05-24 17:28:00,240.92,240.95,240.86,240.9,1330500000.0
2007-05-24 17:29:00,240.87,240.96,240.86,240.96,1100799997.0
2007-05-24 17:30:00,240.955,240.99,240.94,240.965,1100799997.0
2007-05-24 17:31:00,240.965,241.01,240.95,240.955,1011600001.0
2007-05-24 17:32:00,240.97,241.01,240.94,241.01,1428799994.0
2007-05-24 17:33:00,241.01,241.01,240.975,240.975,432400001.0
2007-05-24 17:34:00,240.975,240.99,240.94,240.985,1479600004.0
2007-05-24 17:35:00,240.985,241.02,240.96,240.985,1720300004.0
2007-05-24 17:36:00,240.98,241.05,240.98,241.03,903700000.0
2007-05-24 17:37:00,241.02,241.11,241.01,241.1,1512000012.0
2007-05-24 17:38:00,241.1,241.1,241.05,241.05,1389800000.0
2007-05-24 17:39:00,241.05,241.06,241.01,241.01,2083700011.0
2007-05-24 17:40:00,241.01,241.03,240.97,240.97,1916600010.0
2007-05-24 17:41:00,240.97,240.98,240.91,240.92,1844900001.0
2007-05-24 17:42:00,240.94,240.94,240.83,240.83,691500000.0
2007-05-24 17:43:00,240.85,240.87,240.82,240.87,691500000.0
2007-05-24 17:44:00,240.87,240.93,240.82,240.905,1182700020.0
2007-05-24 17:45:00,240.91,240.93,240.9,240.905,1324600004.0
2007-05-24 17:46:00,240.91,240.94,240.88,240.91,1173999992.0
2007-05-24 17:47:00,240.92,240.93,240.88,240.93,1163000002.0
2007-05-24 17:48:00,240.93,240.95,240.92,240.95,762500000.0
2007-05-24 17:49:00,240.96,240.96,240.94,240.95,735200011.0
2007-05-24 17:50:00,240.96,241.06,240.96,241.04,611300000.0
2007-05-24 17:51:00,241.025,241.07,240.995,241.05,382400000.0
2007-05-24 17:52:00,241.05,241.1,241.01,241.08,1101400002.0
2007-05-24 17:53:00,241.065,241.08,241.01,241.01,920500000.0
2007-05-24 17:54:00,241.01,241.01,240.99,241.01,513100001.0
2007-05-24 17:55:00,241.01,241.015,240.99,241.0,556600000.0
2007-05-24 17:56:00,240.99,241.02,240.99,241.02,122499998.0
2007-05-24 17:57:00,241.02,241.05,241.02,241.04,258299999.0
2007-05-24 17:58:00,241.04,241.105,241.04,241.1,328800000.0
2007-05-24 17:59:00,241.105,241.11,241.08,241.105,802599999.0
2007-05-24 18:00:00,241.11,241.11,241.06,241.11,814399994.0
2007-05-24 18:01:00,241.11,241.12,241.06,241.09,1246100010.0
2007-05-24 18:02:00,241.1,241.11,241.07,241.09,798900000.0
2007-05-24 18:03:00,241.09,241.14,241.09,241.14,474900000.0
2007-05-24 18:04:00,241.16,241.21,241.15,241.18,1371399987.0
2007-05-24 18:05:00,241.19,241.21,241.13,241.16,1204099999.0
2007-05-24 18:06:00,241.16,241.18,241.11,241.17,923700000.0
2007-05-24 18:07:00,241.17,241.17,241.14,241.15,566900001.0
2007-05-24 18:08:00,241.16,241.18,241.14,241.16,707700000.0
2007-05-24 18:09:00,241.16,241.2,241.15,241.2,566499999.0
2007-05-24 18:10:00,241.2,241.22,241.12,241.125,873800001.0
2007-05-24 18:11:00,241.125,241.15,241.1,241.13,1065800001.0
2007-05-24 18:12:00,241.13,241.16,241.12,241.14,628000000.0
2007-05-24 18:13:00,241.14,241.16,241.115,241.14,567899999.0
2007-05-24 18:14:00,241.13,241.14,241.12,241.12,211600000.0
2007-05-24 18:15:00,241.11,241.17,241.09,241.17,986100006.0
2007-05-24 18:16:00,241.17,241.2,241.16,241.185,742900000.0
2007-05-24 18:17:00,241.185,241.21,241.16,241.19,732200003.0
2007-05-24 18:18:00,241.2,241.21,241.17,241.17,946800002.0
2007-05-24 18:19:00,241.18,241.215,241.15,241.15,671300002.0
2007-05-24 18:20:00,241.15,241.16,241.11,241.115,337000000.0
2007-05-24 18:21:00,241.12,241.12,241.05,241.05,1074200000.0
2007-05-24 18:22:00,241.05,241.06,241.0,241.01,1029199999.0
2007-05-24 18:23:00,241.01,241.01,240.97,240.98,680600000.0
2007-05-24 18:24:00,240.98,241.08,240.98,241.06,946600001.0
2007-05-24 18:25:00,241.07,241.07,241.02,241.07,474100000.0
2007-05-24 18:26:00,241.07,241.1,241.06,241.09,837100004.0
2007-05-24 18:27:00,241.09,241.09,241.04,241.04,448300001.0
2007-05-24 18:28:00,241.04,241.06,241.03,241.06,529300001.0
2007-05-24 18:29:00,241.06,241.07,241.03,241.04,312500002.0
2007-05-24 18:30:00,241.04,241.04,241.02,241.02,130000000.0
2007-05-24 18:31:00,241.02,241.03,240.99,241.0,396500001.0
2007-05-24 18:32:00,240.99,241.0,240.96,240.97,357699998.0
2007-05-24 18:33:00,240.96,240.99,240.93,240.95,1131799998.0
2007-05-24 18:34:00,240.95,240.96,240.93,240.95,615600000.0
2007-05-24 18:35:00,240.95,240.95,240.92,240.935,502200002.0
2007-05-24 18:36:00,240.94,240.94,240.87,240.91,629800001.0
2007-05-24 18:37:00,240.91,240.92,240.875,240.91,425899999.0
2007-05-24 18:38:00,240.905,240.93,240.83,240.86,839099996.0
2007-05-24 18:39:00,240.86,240.91,240.86,240.91,199600000.0
2007-05-24 18:40:00,240.91,240.97,240.9,240.95,246000000.0
2007-05-24 18:41:00,240.95,240.96,240.92,240.94,469199999.0
2007-05-24 18:42:00,240.94,240.94,240.91,240.91,321799997.0
2007-05-24 18:43:00,240.91,240.92,240.86,240.89,441599999.0
2007-05-24 18:44:00,240.89,240.93,240.89,240.9,598600002.0
2007-05-24 18:45:00,240.9,240.92,240.9,240.91,60100000.0
2007-05-24 18:46:00,240.91,240.91,240.89,240.91,104900000.0
2007-05-24 18:47:00,240.92,240.93,240.915,240.93,18000000.0
2007-05-24 18:48:00,240.93,240.96,240.91,240.94,263900000.0
2007-05-24 18:49:00,240.94,240.96,240.92,240.94,289300001.0
2007-05-24 18:50:00,240.95,240.95,240.94,240.94,149500000.0
2007-05-24 18:51:00,240.94,240.94,240.91,240.92,346700001.0
2007-05-24 18:52:00,240.92,240.92,240.9,240.91,80000000.0
2007-05-24 18:53:00,240.92,240.92,240.9,240.92,6000000.0
2007-05-24 18:54:00,240.92,240.92,240.9,240.92,283299999.0
2007-05-24 18:55:00,240.92,240.95,240.91,240.95,236100000.0
2007-05-24 18:56:00,240.93,240.94,240.9,240.92,229100000.0
2007-05-24 18:57:00,240.92,240.94,240.89,240.91,351299999.0
2007-05-24 18:58:00,240.91,240.98,240.91,240.96,669399999.0
2007-05-24 18:59:00,240.97,241.0,240.955,240.955,668200001.0
2007-05-24 19:00:00,240.96,241.04,240.95,241.04,457599997.0
2007-05-24 19:01:00,241.03,241.04,241.02,241.02,284500001.0
2007-05-24 19:02:00,241.02,241.02,241.0,241.02,127299999.0
2007-05-24 19:03:00,241.02,241.04,241.02,241.02,40800000.0
2007-05-24 19:04:00,241.03,241.04,241.03,241.03,45100000.0
2007-05-24 19:05:00,241.02,241.03,241.02,241.02,28300000.0
2007-05-24 19:06:00,241.01,241.02,240.99,241.02,185700000.0
2007-05-24 19:07:00,241.005,241.02,240.99,241.0,374700000.0
2007-05-24 19:08:00,241.0,241.01,240.98,240.98,136900000.0
2007-05-24 19:09:00,240.975,240.99,240.92,240.92,684200003.0
2007-05-24 19:10:00,240.92,240.96,240.9,240.93,603400001.0
2007-05-24 19:11:00,240.93,240.94,240.91,240.93,278000000.0
2007-05-24 19:12:00,240.94,240.98,240.93,240.98,472099993.0
2007-05-24 19:13:00,240.98,240.98,240.9,240.935,475499998.0
2007-05-24 19:14:00,240.93,240.94,240.93,240.94,39600000.0
2007-05-24 19:15:00,240.94,240.95,240.94,240.95,139400000.0
2007-05-24 19:16:00,240.95,241.0,240.95,241.0,338400000.0
2007-05-24 19:17:00,241.0,241.02,240.98,241.02,490700000.0
2007-05-24 19:18:00,241.02,241.02,241.0,241.0,277899998.0
2007-05-24 19:19:00,241.0,241.02,240.98,241.0,403799997.0
2007-05-24 19:20:00,241.0,241.0,240.96,240.99,333900000.0
2007-05-24 19:21:00,240.99,240.99,240.96,240.98,397899999.0
2007-05-24 19:22:00,240.98,240.98,240.965,240.975,882399999.0
2007-05-24 19:23:00,240.97,241.02,240.96,241.02,706700005.0
2007-05-24 19:24:00,241.02,241.03,241.02,241.03,53800000.0
2007-05-24 19:25:00,241.03,241.03,240.98,241.0,489099999.0
2007-05-24 19:26:00,240.98,240.98,240.97,240.98,1018099996.0
2007-05-24 19:27:00,240.98,241.015,240.98,241.015,567000000.0
2007-05-24 19:28:00,241.02,241.035,240.99,241.02,557700000.0
2007-05-24 19:29:00,241.03,241.04,241.01,241.01,332300000.0
2007-05-24 19:30:00,241.01,241.04,241.01,241.03,490400002.0
2007-05-24 19:31:00,241.04,241.04,241.02,241.02,94000000.0
2007-05-24 19:32:00,241.02,241.02,241.0,241.01,744399994.0
2007-05-24 19:33:00,240.932,240.998,240.932,240.978,595100000.0
2007-05-24 19:34:00,241.01,241.04,241.0,241.04,173699999.0
2007-05-24 19:35:00,241.04,241.04,241.04,241.04,2400000.0
2007-05-24 19:36:00,241.013,241.032,241.001,241.017,584200000.0
2007-05-24 19:37:00,241.04,241.04,241.03,241.04,92800001.0
2007-05-24 19:38:00,241.04,241.04,241.025,241.025,174800000.0
2007-05-24 19:39:00,241.03,241.03,240.99,241.02,234500000.0
2007-05-24 19:40:00,241.03,241.03,241.01,241.01,401199999.0
2007-05-24 19:41:00,241.01,241.03,241.0,241.02,306400001.0
2007-05-24 19:42:00,241.02,241.03,241.015,241.015,77700000.0
2007-05-24 19:43:00,241.02,241.02,241.01,241.02,276500001.0
2007-05-24 19:44:00,241.03,241.03,241.0,241.02,392999999.0
2007-05-24 19:45:00,241.02,241.02,241.0,241.015,476299998.0
2007-05-24 19:46:00,241.03,241.1,241.02,241.08,893100004.0
2007-05-24 19:47:00,241.08,241.1,241.07,241.08,645699997.0
2007-05-24 19:48:00,241.08,241.1,241.07,241.1,292099998.0
2007-05-24 19:49:00,241.1,241.12,241.1,241.1,915899998.0
2007-05-24 19:50:00,241.1,241.13,241.1,241.11,135900000.0
2007-05-24 19:51:00,241.11,241.11,241.085,241.09,647400001.0
2007-05-24 19:52:00,241.09,241.12,241.09,241.11,377500002.0
2007-05-24 19:53:00,241.11,241.11,241.11,241.11,125200003.0
2007-05-24 19:54:00,241.11,241.14,241.095,241.12,474600002.0
2007-05-24 19:55:00,241.12,241.12,241.09,241.09,210599998.0
2007-05-24 19:56:00,241.09,241.12,241.09,241.1,502300000.0
2007-05-24 19:57:00,241.1,241.16,241.1,241.14,471999998.0
2007-05-24 19:58:00,241.14,241.155,241.12,241.12,420800000.0
2007-05-24 19:59:00,241.13,241.16,241.11,241.11,477700002.0
2007-05-24 20:00:00,241.11,241.14,241.1,241.13,846399999.0
2007-05-24 20:01:00,241.13,241.14,241.12,241.14,602299999.0
2007-05-24 20:02:00,241.14,241.14,241.13,241.14,303199997.0
2007-05-24 20:03:00,241.14,241.16,241.14,241.15,98499999.0
2007-05-24 20:04:00,241.16,241.16,241.12,241.15,616600004.0
2007-05-24 20:05:00,241.16,241.16,241.13,241.14,315300002.0
2007-05-24 20:06:00,241.14,241.15,241.12,241.14,270200002.0
2007-05-24 20:07:00,241.14,241.14,241.06,241.06,282900000.0
2007-05-24 20:08:00,241.06,241.07,241.05,241.06,197500000.0
2007-05-24 20:09:00,241.07,241.08,241.05,241.07,214999999.0
2007-05-24 20:10:00,241.07,241.095,241.07,241.09,257700000.0
2007-05-24 20:11:00,241.11,241.11,241.09,241.09,125999999.0
2007-05-24 20:12:00,241.09,241.13,241.09,241.12,278999999.0
2007-05-24 20:13:00,241.12,241.12,241.07,241.09,674000001.0
2007-05-24 20:14:00,241.09,241.09,241.06,241.06,189700000.0
2007-05-24 20:15:00,241.06,241.1,241.06,241.07,530599997.0
2007-05-24 20:16:00,241.07,241.11,241.07,241.08,446200002.0
2007-05-24 20:17:00,241.08,241.09,241.06,241.06,735199997.0
2007-05-24 20:18:00,241.06,241.06,241.01,241.03,1036800001.0
2007-05-24 20:19:00,241.04,241.05,241.03,241.03,289900007.0
2007-05-24 20:20:00,241.03,241.05,241.02,241.05,264500000.0
2007-05-24 20:21:00,241.05,241.08,241.01,241.01,437800000.0
2007-05-24 20:22:00,241.01,241.04,241.01,241.04,258600000.0
2007-05-24 20:23:00,241.04,241.08,241.03,241.08,424300002.0
2007-05-24 20:24:00,241.08,241.08,241.03,241.04,220900000.0
2007-05-24 20:25:00,241.045,241.045,241.03,241.03,662600003.0
2007-05-24 20:26:00,241.03,241.05,241.03,241.04,154100001.0
2007-05-24 20:27:00,241.04,241.13,241.04,241.13,384500000.0
2007-05-24 20:28:00,241.13,241.13,241.05,241.08,248000000.0
2007-05-24 20:29:00,241.08,241.08,241.06,241.08,277100000.0
2007-05-24 20:30:00,241.08,241.1,241.06,241.08,216300000.0
2007-05-24 20:31:00,241.08,241.09,241.06,241.09,617699999.0
2007-05-24 20:32:00,241.09,241.12,241.08,241.08,634800004.0
2007-05-24 20:33:00,241.08,241.12,241.08,241.12,388700000.0
2007-05-24 20:34:00,241.12,241.12,241.11,241.11,272400000.0
2007-05-24 20:35:00,241.11,241.14,241.07,241.07,823500003.0
2007-05-24 20:36:00,241.08,241.125,241.06,241.07,580100000.0
2007-05-24 20:37:00,241.06,241.075,241.02,241.04,348700004.0
2007-05-24 20:38:00,241.04,241.04,241.02,241.02,515299995.0
2007-05-24 20:39:00,241.02,241.045,240.99,241.03,1045000007.0
2007-05-24 20:40:00,241.03,241.06,240.99,241.05,702099998.0
2007-05-24 20:41:00,241.05,241.05,241.0,241.02,280800001.0
2007-05-24 20:42:00,241.02,241.03,241.0,241.03,963099998.0
2007-05-24 20:43:00,241.03,241.035,241.01,241.03,447599999.0
2007-05-24 20:44:00,241.03,241.08,241.02,241.04,266100000.0
2007-05-24 20:45:00,241.04,241.05,241.02,241.03,346700000.0
2007-05-24 20:46:00,241.03,241.06,241.0,241.0,677599999.0
2007-05-24 20:47:00,241.0,241.06,241.0,241.04,284800002.0
2007-05-24 20:48:00,241.04,241.04,241.02,241.04,378100001.0
2007-05-24 20:49:00,241.06,241.06,240.98,241.06,442600001.0
2007-05-24 20:50:00,241.06,241.06,241.04,241.06,336999996.0
2007-05-24 20:51:00,241.06,241.06,241.01,241.04,757500004.0
2007-05-24 20:52:00,241.04,241.055,241.02,241.025,787699993.0
2007-05-24 20:53:00,241.03,241.08,241.02,241.07,260700000.0
2007-05-24 20:54:00,241.07,241.07,241.02,241.04,724500004.0
2007-05-24 20:55:00,241.04,241.05,241.04,241.04,133200000.0
2007-05-24 20:56:00,241.04,241.09,241.03,241.055,760600000.0
2007-05-24 20:57:00,241.055,241.08,241.04,241.06,526099998.0
2007-05-24 20:58:00,241.07,241.07,241.04,241.05,353800000.0
2007-05-24 20:59:00,241.05,241.08,241.05,241.06,1239200001.0
2007-05-24 21:00:00,241.07,241.08,241.04,241.07,223199999.0
2007-05-24 21:01:00,241.07,241.08,241.07,241.07,228000000.0
2007-05-24 21:02:00,241.07,241.08,241.06,241.07,86600000.0
2007-05-24 21:03:00,241.07,241.08,241.07,241.07,107400000.0
2007-05-24 21:04:00,241.07,241.07,241.07,241.07,11200000.0
2007-05-24 21:05:00,241.07,241.07,241.04,241.05,124600000.0
2007-05-24 21:06:00,241.05,241.05,241.03,241.04,251900000.0
2007-05-24 21:07:00,241.05,241.08,241.05,241.06,206299999.0
2007-05-24 21:08:00,241.06,241.08,241.055,241.08,257000001.0
2007-05-24 21:09:00,241.1,241.15,241.09,241.13,318600000.0
2007-05-24 21:10:00,241.13,241.13,241.12,241.12,367400000.0
2007-05-24 21:11:00,241.13,241.13,241.09,241.11,181800000.0
2007-05-24 21:12:00,241.1,241.1,241.09,241.09,75400000.0
2007-05-24 21:13:00,241.09,241.1,241.09,241.1,39200000.0
2007-05-24 21:14:00,241.105,241.12,241.105,241.12,54000000.0
2007-05-24 21:15:00,241.12,241.14,241.12,241.13,91800000.0
2007-05-24 21:16:00,241.13,241.13,241.1,241.11,156000000.0
2007-05-24 21:17:00,241.11,241.135,241.11,241.13,738100001.0
2007-05-24 21:18:00,241.13,241.165,241.13,241.16,92000000.0
2007-05-24 21:19:00,241.16,241.16,241.12,241.12,148800002.0
2007-05-24 21:20:00,241.13,241.13,241.12,241.12,96800000.0
2007-05-24 21:21:00,241.12,241.13,241.09,241.095,938399996.0
2007-05-24 21:22:00,241.09,241.095,241.09,241.095,46900000.0
2007-05-24 21:23:00,241.09,241.095,241.08,241.09,236900002.0
2007-05-24 21:24:00,241.09,241.09,241.05,241.07,106100000.0
2007-05-24 21:25:00,241.07,241.07,241.05,241.06,63200000.0
2007-05-24 21:26:00,241.06,241.09,241.05,241.05,219500000.0
2007-05-24 21:27:00,241.05,241.05,241.03,241.04,392600000.0
2007-05-24 21:28:00,241.04,241.04,241.02,241.02,75100000.0
2007-05-24 21:29:00,241.02,241.02,240.97,241.005,747600001.0
2007-05-24 21:30:00,241.0,241.025,240.97,241.015,1181300002.0
2007-05-24 21:31:00,241.015,241.015,240.97,240.975,483100004.0
2007-05-24 21:32:00,240.98,241.01,240.965,240.995,356499999.0
2007-05-24 21:33:00,241.0,241.0,241.0,241.0,37300000.0
2007-05-24 21:34:00,240.99,240.99,240.955,240.96,686099995.0
2007-05-24 21:35:00,240.96,240.98,240.925,240.94,778199992.0
2007-05-24 21:36:00,240.945,240.945,240.91,240.93,897099994.0
2007-05-24 21:37:00,240.93,240.94,240.9,240.9,747999999.0
2007-05-24 21:38:00,240.89,240.905,240.875,240.875,174400000.0
2007-05-24 21:39:00,240.875,240.88,240.85,240.88,371700000.0
2007-05-24 21:40:00,240.88,240.88,240.85,240.86,575900001.0
2007-05-24 21:41:00,240.86,240.89,240.86,240.86,818900001.0
2007-05-24 21:42:00,240.86,240.94,240.86,240.94,526099999.0
2007-05-24 21:43:00,240.94,240.94,240.89,240.89,501300002.0
2007-05-24 21:44:00,240.89,240.92,240.89,240.92,122400001.0
2007-05-24 21:45:00,240.92,240.92,240.92,240.92,152200000.0
2007-05-24 21:46:00,240.92,240.95,240.91,240.93,468000000.0
2007-05-24 21:47:00,240.92,240.92,240.87,240.9,1001299998.0
2007-05-24 21:48:00,240.9,240.94,240.89,240.89,627200001.0
2007-05-24 21:49:00,240.89,240.93,240.875,240.92,985299998.0
2007-05-24 21:50:00,240.91,240.98,240.89,240.97,699299997.0
2007-05-24 21:51:00,240.98,240.98,240.91,240.95,852499998.0
2007-05-24 21:52:00,240.95,240.96,240.92,240.93,212200001.0
2007-05-24 21:53:00,240.93,240.94,240.89,240.9,384100001.0
2007-05-24 21:54:00,240.9,240.9,240.84,240.84,1009999998.0
2007-05-24 21:55:00,240.84,240.85,240.79,240.8,622699998.0
2007-05-24 21:56:00,240.81,240.82,240.79,240.81,192899999.0
2007-05-24 21:57:00,240.81,240.82,240.79,240.82,638899998.0
2007-05-24 21:58:00,240.82,240.84,240.8,240.83,231800000.0
2007-05-24 21:59:00,240.83,240.91,240.83,240.91,180800000.0
2007-05-24 22:00:00,240.9,240.945,240.89,240.945,288000000.0
2007-05-24 22:01:00,240.945,240.96,240.915,240.92,250000000.0
2007-05-24 22:02:00,240.93,240.94,240.91,240.92,123500000.0
2007-05-24 22:03:00,240.92,240.955,240.92,240.945,167600000.0
2007-05-24 22:04:00,240.95,240.95,240.92,240.95,136000000.0
2007-05-24 22:05:00,240.94,240.98,240.93,240.97,209400000.0
2007-05-24 22:06:00,240.97,240.98,240.94,240.94,160800000.0
2007-05-24 22:07:00,240.94,240.95,240.93,240.94,200900000.0
2007-05-24 22:08:00,240.95,240.95,240.91,240.92,104400000.0
2007-05-24 22:09:00,240.91,240.92,240.9,240.91,159200000.0
2007-05-24 22:10:00,240.91,240.92,240.895,240.895,120400000.0
2007-05-24 22:11:00,240.895,240.915,240.89,240.89,94700001.0
2007-05-24 22:12:00,240.89,240.905,240.89,240.89,57200000.0
2007-05-24 22:13:00,240.91,240.91,240.91,240.91,62800000.0
2007-05-24 22:14:00,240.91,240.92,240.91,240.92,68400000.0
2007-05-24 22:15:00,240.92,240.92,240.91,240.91,8400000.0
2007-05-24 22:16:00,240.905,240.915,240.9,240.9,42000000.0
2007-05-24 22:17:00,240.9,240.9,240.9,240.9,46800000.0
2007-05-24 22:18:00,240.9,240.9,240.86,240.9,265700000.0
2007-05-24 22:19:00,240.9,240.91,240.89,240.9,77000000.0
2007-05-24 22:20:00,240.89,240.92,240.86,240.86,229800000.0
2007-05-24 22:21:00,240.86,240.87,240.83,240.86,319800000.0
2007-05-24 22:22:00,240.86,240.88,240.86,240.87,169500000.0
2007-05-24 22:23:00,240.87,240.895,240.86,240.88,166000000.0
2007-05-24 22:24:00,240.88,240.89,240.87,240.88,209999999.0
2007-05-24 22:25:00,240.88,240.88,240.84,240.84,303199999.0
2007-05-24 22:26:00,240.84,240.9,240.84,240.9,500999999.0
2007-05-24 22:27:00,240.9,240.91,240.88,240.89,384799995.0
2007-05-24 22:28:00,240.89,240.915,240.875,240.875,424799999.0
2007-05-24 22:29:00,240.87,240.89,240.865,240.865,304800000.0
2007-05-24 22:30:00,240.865,240.89,240.865,240.88,176700002.0
2007-05-24 22:31:00,240.89,240.89,240.87,240.88,168400000.0
2007-05-24 22:32:00,240.88,240.885,240.875,240.875,36400000.0
2007-05-24 22:33:00,240.875,240.875,240.86,240.865,129600000.0
2007-05-24 22:34:00,240.865,240.895,240.865,240.895,132000000.0
2007-05-24 22:35:00,240.847,240.872,240.842,240.865,315899999.0
2007-05-24 22:36:00,240.9,240.9,240.895,240.895,15400000.0
2007-05-24 22:37:00,240.895,240.895,240.86,240.89,319199997.0
2007-05-24 22:38:00,240.92,240.925,240.89,240.925,47200000.0
2007-05-24 22:39:00,240.925,240.945,240.9,240.905,355100000.0
2007-05-24 22:40:00,240.905,240.905,240.89,240.9,93100000.0
2007-05-24 22:41:00,240.9,240.9,240.88,240.9,237499994.0
2007-05-24 22:42:00,240.9,240.9,240.88,240.88,432999996.0
2007-05-24 22:43:00,240.89,240.89,240.88,240.88,183599999.0
2007-05-24 22:44:00,240.89,240.89,240.88,240.88,56800000.0
2007-05-24 22:45:00,240.88,240.88,240.86,240.86,694200000.0
2007-05-24 22:46:00,240.86,240.87,240.86,240.86,89199999.0
2007-05-24 22:47:00,240.87,240.87,240.85,240.86,119600001.0
2007-05-24 22:48:00,240.86,240.9,240.85,240.9,204799996.0
2007-05-24 22:49:00,240.9,240.9,240.88,240.88,192299999.0
2007-05-24 22:50:00,240.89,240.89,240.86,240.88,345299993.0
2007-05-24 22:51:00,240.89,240.89,240.855,240.865,350300006.0
2007-05-24 22:52:00,240.86,240.87,240.86,240.86,433100008.0
2007-05-24 22:53:00,240.88,240.885,240.86,240.87,551299993.0
2007-05-24 22:54:00,240.865,240.865,240.865,240.865,130900002.0
2007-05-24 22:55:00,240.87,240.88,240.86,240.86,261000000.0
2007-05-24 22:56:00,240.86,240.88,240.86,240.88,47200000.0
2007-05-24 22:57:00,240.89,240.89,240.875,240.88,646599997.0
2007-05-24 22:58:00,240.88,240.9,240.88,240.9,110700001.0
2007-05-24 22:59:00,240.9,240.91,240.9,240.9,255299995.0
2007-05-24 23:00:00,240.9,240.91,240.88,240.88,212300002.0
2007-05-24 23:01:00,240.88,240.88,240.85,240.85,187800000.0
2007-05-24 23:02:00,240.85,240.85,240.84,240.85,154200000.0
2007-05-24 23:03:00,240.85,240.86,240.83,240.84,405100000.0
2007-05-24 23:04:00,240.85,240.87,240.85,240.85,96400000.0
2007-05-24 23:05:00,240.85,240.87,240.85,240.85,102200000.0
2007-05-24 23:06:00,240.85,240.87,240.85,240.85,29600000.0
2007-05-24 23:07:00,240.85,240.86,240.84,240.85,78100000.0
2007-05-24 23:08:00,240.86,240.87,240.86,240.86,15000000.0
2007-05-24 23:09:00,240.86,240.87,240.84,240.87,155500000.0
2007-05-24 23:10:00,240.84,240.86,240.84,240.84,151200000.0
2007-05-24 23:11:00,240.84,240.84,240.84,240.84,43200000.0
2007-05-24 23:12:00,240.85,240.85,240.82,240.82,36000000.0
2007-05-24 23:13:00,240.82,240.85,240.82,240.84,248700000.0
2007-05-24 23:14:00,240.85,240.85,240.84,240.84,120900000.0
2007-05-24 23:15:00,240.84,240.84,240.81,240.83,158300001.0
2007-05-24 23:16:00,240.84,240.84,240.81,240.81,17600000.0
2007-05-24 23:17:00,240.81,240.815,240.8,240.805,166100000.0
2007-05-24 23:18:00,240.81,240.815,240.795,240.81,45800000.0
2007-05-24 23:19:00,240.81,240.81,240.8,240.8,3200000.0
2007-05-24 23:20:00,240.792,240.794,240.769,240.794,238500000.0
2007-05-24 23:21:00,240.81,240.83,240.81,240.82,43100000.0
2007-05-24 23:22:00,240.83,240.835,240.825,240.825,62700000.0
2007-05-24 23:23:00,240.83,240.83,240.81,240.81,94399998.0
2007-05-24 23:24:00,240.82,240.82,240.81,240.82,57800000.0
2007-05-24 23:25:00,240.82,240.82,240.81,240.82,75300000.0
2007-05-24 23:26:00,240.82,240.82,240.81,240.82,18300000.0
2007-05-24 23:27:00,240.83,240.83,240.81,240.81,45500000.0
2007-05-24 23:28:00,240.81,240.82,240.81,240.82,11200000.0
2007-05-24 23:29:00,240.82,240.83,240.82,240.83,29600000.0
2007-05-24 23:30:00,240.83,240.84,240.82,240.83,39700000.0
2007-05-24 23:31:00,240.83,240.83,240.825,240.825,37000000.0
2007-05-24 23:32:00,240.84,240.84,240.83,240.83,24400000.0
2007-05-24 23:33:00,240.83,240.838,240.815,240.815,207300000.0
2007-05-24 23:34:00,240.84,240.84,240.83,240.835,36400000.0
2007-05-24 23:35:00,240.84,240.84,240.825,240.825,41200000.0
2007-05-24 23:36:00,240.83,240.83,240.815,240.815,85600000.0
2007-05-24 23:37:00,240.785,240.815,240.785,240.803,123900000.0
2007-05-24 23:38:00,240.84,240.845,240.83,240.83,72300001.0
2007-05-24 23:39:00,240.83,240.88,240.83,240.88,364100001.0
2007-05-24 23:40:00,240.88,240.88,240.87,240.88,79600000.0
2007-05-24 23:41:00,240.885,240.885,240.85,240.85,90000001.0
2007-05-24 23:42:00,240.87,240.895,240.86,240.88,97200001.0
2007-05-24 23:43:00,240.885,240.92,240.875,240.92,165900000.0
2007-05-24 23:44:00,240.925,240.94,240.9,240.93,272500000.0
2007-05-24 23:45:00,240.94,240.945,240.92,240.94,138800000.0
2007-05-24 23:46:00,240.94,240.945,240.93,240.93,218800000.0
2007-05-24 23:47:00,240.93,240.955,240.92,240.955,82900000.0
2007-05-24 23:48:00,240.96,240.96,240.945,240.945,18400000.0
2007-05-24 23:49:00,240.94,240.96,240.92,240.945,101600000.0
2007-05-24 23:50:00,240.971,240.973,240.929,240.943,72200000.0
2007-05-24 23:51:00,240.95,240.95,240.94,240.94,63000000.0
2007-05-24 23:52:00,240.94,240.95,240.91,240.92,96600000.0
2007-05-24 23:53:00,240.92,240.92,240.92,240.92,40900000.0
2007-05-24 23:54:00,240.91,240.96,240.91,240.95,78700000.0
2007-05-24 23:55:00,240.945,240.975,240.945,240.96,76100000.0
2007-05-24 23:56:00,240.955,240.96,240.95,240.96,89900000.0
2007-05-24 23:57:00,240.953,240.979,240.952,240.973,426000000.0
2007-05-24 23:58:00,240.96,240.96,240.925,240.95,123600000.0
2007-05-24 23:59:00,240.95,240.95,240.915,240.93,121100000.0
2007-05-25 00:00:00,240.93,240.95,240.9,240.9,250900004.0
2007-05-25 00:01:00,240.92,240.92,240.91,240.915,57800001.0
2007-05-25 00:02:00,240.92,240.94,240.92,240.92,130300000.0
2007-05-25 00:03:00,240.92,240.92,240.88,240.88,94200000.0
2007-05-25 00:04:00,240.87,240.91,240.87,240.91,111200000.0
2007-05-25 00:05:00,240.91,240.915,240.885,240.885,55200000.0
2007-05-25 00:06:00,240.88,240.88,240.84,240.84,83600000.0
2007-05-25 00:07:00,240.85,240.92,240.85,240.92,96000000.0
2007-05-25 00:08:00,240.916,240.916,240.885,240.901,975000.0
2007-05-25 00:09:00,240.923,240.923,240.916,240.918,11100000.0
2007-05-25 00:10:00,240.93,240.935,240.905,240.905,44700000.0
2007-05-25 00:11:00,240.91,240.915,240.82,240.845,231400000.0
2007-05-25 00:12:00,240.85,240.87,240.85,240.87,80100000.0
2007-05-25 00:13:00,240.87,240.88,240.87,240.875,37900000.0
2007-05-25 00:14:00,240.875,240.92,240.87,240.91,112500000.0
2007-05-25 00:15:00,240.91,240.92,240.9,240.9,61200000.0
2007-05-25 00:16:00,240.9,240.92,240.9,240.92,181500000.0
2007-05-25 00:17:00,240.92,240.92,240.88,240.88,166700000.0
2007-05-25 00:18:00,240.88,240.895,240.86,240.87,105600000.0
2007-05-25 00:19:00,240.9,240.9,240.86,240.87,100200000.0
2007-05-25 00:20:00,240.87,240.88,240.81,240.81,226800000.0
2007-05-25 00:21:00,240.82,240.82,240.795,240.81,75600000.0
2007-05-25 00:22:00,240.82,240.825,240.82,240.825,12000000.0
2007-05-25 00:23:00,240.83,240.83,240.83,240.83,4000000.0
2007-05-25 00:24:00,240.83,240.845,240.8,240.83,100000000.0
2007-05-25 00:25:00,240.83,240.84,240.81,240.815,153500000.0
2007-05-25 00:26:00,240.815,240.815,240.78,240.78,57200000.0
2007-05-25 00:27:00,240.785,240.8,240.78,240.78,45900000.0
2007-05-25 00:28:00,240.767,240.767,240.756,240.759,193700000.0
2007-05-25 00:29:00,240.78,240.78,240.78,240.78,9500000.0
2007-05-25 00:30:00,240.785,240.785,240.78,240.78,15600000.0
2007-05-25 00:31:00,240.762,240.799,240.76,240.799,386800000.0
2007-05-25 00:32:00,240.78,240.81,240.78,240.8,116800000.0
2007-05-25 00:33:00,240.8,240.8,240.77,240.785,57200000.0
2007-05-25 00:34:00,240.785,240.8,240.78,240.8,41600000.0
2007-05-25 00:35:00,240.8,240.815,240.79,240.8,80700000.0
2007-05-25 00:36:00,240.8,240.815,240.79,240.815,48800000.0
2007-05-25 00:37:00,240.805,240.82,240.805,240.82,5200000.0
2007-05-25 00:38:00,240.82,240.83,240.815,240.83,24100000.0
2007-05-25 00:39:00,240.83,240.845,240.83,240.845,17600000.0
2007-05-25 00:40:00,240.845,240.855,240.845,240.855,13600000.0
2007-05-25 00:41:00,240.855,240.855,240.845,240.845,10800000.0
2007-05-25 00:42:00,240.855,240.885,240.85,240.875,67200000.0
2007-05-25 00:43:00,240.875,240.94,240.875,240.915,60000000.0
2007-05-25 00:44:00,240.91,240.915,240.9,240.9,20400000.0
2007-05-25 00:45:00,240.91,240.925,240.9,240.925,51600000.0
2007-05-25 00:46:00,240.925,240.96,240.91,240.95,230800000.0
2007-05-25 00:47:00,240.955,240.975,240.93,240.93,53600000.0
2007-05-25 00:48:00,240.93,240.94,240.88,240.905,169500000.0
2007-05-25 00:49:00,240.905,240.91,240.9,240.9,39200000.0
2007-05-25 00:50:00,240.885,240.885,240.858,240.858,101300000.0
2007-05-25 00:51:00,240.9,240.9,240.88,240.88,31600000.0
2007-05-25 00:52:00,240.88,240.89,240.825,240.825,244700000.0
2007-05-25 00:53:00,240.825,240.825,240.805,240.825,93900000.0
2007-05-25 00:54:00,240.797,240.797,240.777,240.79,329700001.0
2007-05-25 00:55:00,240.83,240.85,240.83,240.84,46800000.0
2007-05-25 00:56:00,240.84,240.84,240.835,240.835,6000000.0
2007-05-25 00:57:00,240.84,240.885,240.83,240.85,118700000.0
2007-05-25 00:58:00,240.86,240.89,240.86,240.885,60700000.0
2007-05-25 00:59:00,240.91,240.94,240.87,240.87,171399999.0
2007-05-25 01:00:00,240.875,240.905,240.86,240.905,150500000.0
2007-05-25 01:01:00,240.9,240.915,240.89,240.89,49800000.0
2007-05-25 01:02:00,240.895,240.915,240.895,240.91,21400000.0
2007-05-25 01:03:00,240.91,240.91,240.88,240.89,44300000.0
2007-05-25 01:04:00,240.9,240.91,240.88,240.885,140800000.0
2007-05-25 01:05:00,240.885,240.885,240.85,240.87,155600000.0
2007-05-25 01:06:00,240.865,240.885,240.85,240.85,98300000.0
2007-05-25 01:07:00,240.85,240.88,240.85,240.87,87000000.0
2007-05-25 01:08:00,240.87,240.88,240.865,240.88,60900000.0
2007-05-25 01:09:00,240.88,240.88,240.84,240.84,218500000.0
2007-05-25 01:10:00,240.85,240.87,240.81,240.84,110600000.0
2007-05-25 01:11:00,240.84,240.85,240.81,240.835,360000000.0
2007-05-25 01:12:00,240.85,240.85,240.8,240.81,128800000.0
2007-05-25 01:13:00,240.81,240.85,240.78,240.79,236300000.0
2007-05-25 01:14:00,240.79,240.8,240.76,240.8,315500000.0
2007-05-25 01:15:00,240.8,240.85,240.8,240.84,180500000.0
2007-05-25 01:16:00,240.84,240.86,240.82,240.82,120800000.0
2007-05-25 01:17:00,240.82,240.86,240.82,240.86,174200000.0
2007-05-25 01:18:00,240.86,240.91,240.86,240.9,208400000.0
2007-05-25 01:19:00,240.9,240.9,240.855,240.9,259100000.0
2007-05-25 01:20:00,240.9,240.91,240.85,240.9,174000000.0
2007-05-25 01:21:00,240.9,240.92,240.88,240.92,118000000.0
2007-05-25 01:22:00,240.92,240.92,240.88,240.92,159200000.0
2007-05-25 01:23:00,240.92,240.945,240.9,240.94,200400000.0
2007-05-25 01:24:00,240.94,240.94,240.92,240.94,118000000.0
2007-05-25 01:25:00,240.94,240.97,240.93,240.96,153300000.0
2007-05-25 01:26:00,240.955,240.96,240.95,240.95,47100000.0
2007-05-25 01:27:00,240.95,240.98,240.94,240.95,140000000.0
2007-05-25 01:28:00,240.95,240.98,240.94,240.96,167300000.0
2007-05-25 01:29:00,240.96,241.0,240.92,240.94,287000000.0
2007-05-25 01:30:00,240.94,241.12,240.92,240.97,1413400003.0
2007-05-25 01:31:00,240.97,241.05,240.94,240.965,721399999.0
2007-05-25 01:32:00,240.965,240.965,240.84,240.89,576600001.0
2007-05-25 01:33:00,240.88,240.93,240.875,240.92,327000000.0
2007-05-25 01:34:00,240.93,240.94,240.875,240.875,258000000.0
2007-05-25 01:35:00,240.87,240.87,240.835,240.84,199099999.0
2007-05-25 01:36:00,240.84,240.86,240.825,240.84,292000000.0
2007-05-25 01:37:00,240.84,240.84,240.77,240.77,241600000.0
2007-05-25 01:38:00,240.77,240.77,240.59,240.615,548899998.0
2007-05-25 01:39:00,240.615,240.63,240.45,240.54,1033900000.0
2007-05-25 01:40:00,240.54,240.54,240.42,240.49,848699999.0
2007-05-25 01:41:00,240.5,240.58,240.48,240.56,400300000.0
2007-05-25 01:42:00,240.56,240.6,240.525,240.55,615200000.0
2007-05-25 01:43:00,240.55,240.6,240.54,240.54,733700000.0
2007-05-25 01:44:00,240.54,240.54,240.45,240.53,685700001.0
2007-05-25 01:45:00,240.53,240.54,240.48,240.5,334799997.0
2007-05-25 01:46:00,240.5,240.54,240.5,240.54,557799993.0
2007-05-25 01:47:00,240.54,240.54,240.5,240.52,310899997.0
2007-05-25 01:48:00,240.52,240.6,240.51,240.59,474400000.0
2007-05-25 01:49:00,240.585,240.59,240.56,240.58,439700001.0
2007-05-25 01:50:00,240.58,240.64,240.57,240.63,487599999.0
2007-05-25 01:51:00,240.63,240.64,240.55,240.57,852400002.0
2007-05-25 01:52:00,240.58,240.61,240.51,240.6,602800000.0
2007-05-25 01:53:00,240.6,240.65,240.59,240.61,511300001.0
2007-05-25 01:54:00,240.61,240.63,240.61,240.63,164900000.0
2007-05-25 01:55:00,240.63,240.63,240.62,240.63,21100000.0
2007-05-25 01:56:00,240.63,240.63,240.61,240.63,307600000.0
2007-05-25 01:57:00,240.63,240.65,240.63,240.65,229699999.0
2007-05-25 01:58:00,240.65,240.66,240.63,240.65,176700000.0
2007-05-25 01:59:00,240.65,240.74,240.64,240.72,410599998.0
2007-05-25 02:00:00,240.73,240.76,240.71,240.71,714000000.0
2007-05-25 02:01:00,240.71,240.72,240.66,240.69,617600002.0
2007-05-25 02:02:00,240.68,240.74,240.68,240.71,968800012.0
2007-05-25 02:03:00,240.71,240.72,240.66,240.68,670400000.0
2007-05-25 02:04:00,240.67,240.7,240.66,240.68,219600000.0
2007-05-25 02:05:00,240.68,240.68,240.66,240.66,205900000.0
2007-05-25 02:06:00,240.66,240.69,240.66,240.69,242100000.0
2007-05-25 02:07:00,240.69,240.69,240.67,240.69,649200000.0
2007-05-25 02:08:00,240.69,240.69,240.64,240.65,270600000.0
2007-05-25 02:09:00,240.65,240.67,240.63,240.67,235200000.0
2007-05-25 02:10:00,240.67,240.67,240.65,240.67,344800000.0
2007-05-25 02:11:00,240.67,240.68,240.66,240.665,105000000.0
2007-05-25 02:12:00,240.66,240.66,240.65,240.66,114700000.0
2007-05-25 02:13:00,240.66,240.69,240.66,240.69,197000000.0
2007-05-25 02:14:00,240.68,240.68,240.65,240.65,166200000.0
2007-05-25 02:15:00,240.65,240.67,240.62,240.65,368100000.0
2007-05-25 02:16:00,240.65,240.68,240.635,240.66,451599998.0
2007-05-25 02:17:00,240.66,240.68,240.65,240.67,216499999.0
2007-05-25 02:18:00,240.67,240.67,240.65,240.65,133800000.0
2007-05-25 02:19:00,240.65,240.67,240.64,240.67,184700000.0
2007-05-25 02:20:00,240.67,240.69,240.645,240.675,192100000.0
2007-05-25 02:21:00,240.68,240.69,240.62,240.63,282800000.0
2007-05-25 02:22:00,240.63,240.63,240.52,240.55,665300001.0
2007-05-25 02:23:00,240.54,240.59,240.54,240.57,467000002.0
2007-05-25 02:24:00,240.57,240.58,240.52,240.565,236900001.0
2007-05-25 02:25:00,240.57,240.57,240.56,240.56,189600000.0
2007-05-25 02:26:00,240.56,240.57,240.49,240.55,500300000.0
2007-05-25 02:27:00,240.545,240.57,240.53,240.54,237500000.0
2007-05-25 02:28:00,240.54,240.58,240.54,240.56,498800000.0
2007-05-25 02:29:00,240.56,240.57,240.53,240.55,665200000.0
2007-05-25 02:30:00,240.55,240.56,240.52,240.53,542899995.0
2007-05-25 02:31:00,240.53,240.54,240.51,240.51,220499995.0
2007-05-25 02:32:00,240.52,240.53,240.51,240.52,415500000.0
2007-05-25 02:33:00,240.52,240.52,240.48,240.48,222100000.0
2007-05-25 02:34:00,240.48,240.5,240.46,240.5,633100000.0
2007-05-25 02:35:00,240.5,240.5,240.45,240.46,481000000.0
2007-05-25 02:36:00,240.455,240.47,240.43,240.45,638300000.0
2007-05-25 02:37:00,240.45,240.45,240.39,240.395,969299999.0
2007-05-25 02:38:00,240.395,240.42,240.38,240.38,817799998.0
2007-05-25 02:39:00,240.385,240.39,240.245,240.27,662799999.0
2007-05-25 02:40:00,240.27,240.33,240.245,240.3,658700000.0
2007-05-25 02:41:00,240.3,240.37,240.3,240.36,1105300002.0
2007-05-25 02:42:00,240.36,240.4,240.33,240.4,579299997.0
2007-05-25 02:43:00,240.4,240.4,240.35,240.38,862700000.0
2007-05-25 02:44:00,240.38,240.39,240.36,240.36,268800000.0
2007-05-25 02:45:00,240.36,240.37,240.33,240.34,566300000.0
2007-05-25 02:46:00,240.34,240.37,240.33,240.365,864899995.0
2007-05-25 02:47:00,240.37,240.39,240.36,240.38,511800000.0
2007-05-25 02:48:00,240.38,240.4,240.33,240.35,586499999.0
2007-05-25 02:49:00,240.36,240.38,240.26,240.33,905200000.0
2007-05-25 02:50:00,240.33,240.33,240.31,240.31,72800000.0
2007-05-25 02:51:00,240.33,240.35,240.31,240.33,380900000.0
2007-05-25 02:52:00,240.31,240.35,240.31,240.33,351200000.0
2007-05-25 02:53:00,240.33,240.33,240.33,240.33,219800000.0
2007-05-25 02:54:00,240.33,240.33,240.3,240.31,900599997.0
2007-05-25 02:55:00,240.3,240.36,240.3,240.36,1309700004.0
2007-05-25 02:56:00,240.36,240.44,240.36,240.44,887300003.0
2007-05-25 02:57:00,240.44,240.47,240.43,240.45,691299999.0
2007-05-25 02:58:00,240.45,240.47,240.37,240.37,633900000.0
2007-05-25 02:59:00,240.38,240.4,240.37,240.38,505799999.0
2007-05-25 03:00:00,240.38,240.4,240.34,240.34,553700000.0
2007-05-25 03:01:00,240.34,240.34,240.26,240.26,494200000.0
2007-05-25 03:02:00,240.26,240.26,240.21,240.24,753199999.0
2007-05-25 03:03:00,240.245,240.27,240.22,240.22,448900002.0
2007-05-25 03:04:00,240.22,240.22,240.18,240.18,422299999.0
2007-05-25 03:05:00,240.18,240.19,239.96,239.98,916700000.0
2007-05-25 03:06:00,239.98,240.02,239.96,239.99,918000000.0
2007-05-25 03:07:00,239.99,240.04,239.97,239.98,759399997.0
2007-05-25 03:08:00,240.0,240.04,239.93,240.04,715000001.0
2007-05-25 03:09:00,240.04,240.04,239.91,239.92,693600000.0
2007-05-25 03:10:00,239.92,239.95,239.86,239.87,417700000.0
2007-05-25 03:11:00,239.9,239.9,239.79,239.85,984999999.0
2007-05-25 03:12:00,239.85,239.86,239.77,239.79,2105800003.0
2007-05-25 03:13:00,239.8,239.82,239.76,239.76,934799999.0
2007-05-25 03:14:00,239.75,239.77,239.68,239.68,799500001.0
2007-05-25 03:15:00,239.68,239.81,239.67,239.78,1147900000.0
2007-05-25 03:16:00,239.775,239.79,239.725,239.745,1109100000.0
2007-05-25 03:17:00,239.74,239.79,239.73,239.79,605400000.0
2007-05-25 03:18:00,239.79,239.8,239.74,239.76,1017900001.0
2007-05-25 03:19:00,239.77,239.85,239.76,239.84,761200000.0
2007-05-25 03:20:00,239.84,239.87,239.78,239.8,1271399995.0
2007-05-25 03:21:00,239.8,239.82,239.78,239.82,486800000.0
2007-05-25 03:22:00,239.82,239.83,239.79,239.83,493399999.0
2007-05-25 03:23:00,239.82,239.86,239.815,239.86,355600003.0
2007-05-25 03:24:00,239.86,239.86,239.81,239.84,627900000.0
2007-05-25 03:25:00,239.84,239.84,239.79,239.82,943400000.0
2007-05-25 03:26:00,239.82,239.89,239.82,239.87,488600000.0
2007-05-25 03:27:00,239.87,239.88,239.85,239.86,198300000.0
2007-05-25 03:28:00,239.86,239.89,239.84,239.89,594899994.0
2007-05-25 03:29:00,239.89,239.97,239.89,239.94,822100000.0
2007-05-25 03:30:00,239.94,239.95,239.91,239.94,742399999.0
2007-05-25 03:31:00,239.94,239.97,239.92,239.95,523000000.0
2007-05-25 03:32:00,239.95,239.97,239.94,239.96,430200000.0
2007-05-25 03:33:00,239.96,239.98,239.95,239.95,424700000.0
2007-05-25 03:34:00,239.945,240.04,239.94,240.02,558200001.0
2007-05-25 03:35:00,240.02,240.02,239.97,239.99,920899992.0
2007-05-25 03:36:00,239.98,240.0,239.96,240.0,285000000.0
2007-05-25 03:37:00,240.01,240.04,239.95,239.96,572599996.0
2007-05-25 03:38:00,239.96,240.01,239.96,240.0,585300000.0
2007-05-25 03:39:00,240.0,240.03,239.98,240.01,437499999.0
2007-05-25 03:40:00,240.01,240.04,240.01,240.03,228600000.0
2007-05-25 03:41:00,240.03,240.04,240.02,240.03,167700000.0
2007-05-25 03:42:00,240.03,240.04,240.01,240.04,777499998.0
2007-05-25 03:43:00,240.04,240.04,239.96,239.98,382000000.0
2007-05-25 03:44:00,239.98,240.0,239.95,239.955,608799998.0
2007-05-25 03:45:00,239.96,239.98,239.92,239.92,567399999.0
2007-05-25 03:46:00,239.92,239.94,239.885,239.94,395699998.0
2007-05-25 03:47:00,239.94,240.04,239.935,239.99,477500002.0
2007-05-25 03:48:00,239.99,240.03,239.95,239.96,475599998.0
2007-05-25 03:49:00,239.96,239.99,239.91,239.92,397500000.0
2007-05-25 03:50:00,239.93,239.97,239.92,239.97,293400000.0
2007-05-25 03:51:00,239.99,240.03,239.94,240.03,551600002.0
2007-05-25 03:52:00,240.03,240.07,240.0,240.015,660699999.0
2007-05-25 03:53:00,240.015,240.04,239.99,240.02,463600002.0
2007-05-25 03:54:00,240.02,240.05,240.0,240.03,257399999.0
2007-05-25 03:55:00,240.03,240.05,240.03,240.03,226300000.0
2007-05-25 03:56:00,240.03,240.06,240.02,240.02,762000002.0
2007-05-25 03:57:00,240.02,240.05,240.02,240.03,200899999.0
2007-05-25 03:58:00,240.03,240.07,240.03,240.07,244400000.0
2007-05-25 03:59:00,240.07,240.11,240.07,240.08,186900000.0
2007-05-25 04:00:00,240.08,240.11,240.06,240.06,322900001.0
2007-05-25 04:01:00,240.06,240.07,240.05,240.06,333900002.0
2007-05-25 04:02:00,240.06,240.08,240.06,240.08,350000001.0
2007-05-25 04:03:00,240.08,240.13,240.06,240.13,293500002.0
2007-05-25 04:04:00,240.12,240.13,240.09,240.09,342500001.0
2007-05-25 04:05:00,240.09,240.13,240.08,240.13,217000002.0
2007-05-25 04:06:00,240.12,240.15,240.11,240.15,77700000.0
2007-05-25 04:07:00,240.14,240.15,240.12,240.13,107700000.0
2007-05-25 04:08:00,240.13,240.15,240.12,240.15,118400000.0
2007-05-25 04:09:00,240.16,240.28,240.16,240.25,854199999.0
2007-05-25 04:10:00,240.25,240.26,240.25,240.26,17900000.0
2007-05-25 04:11:00,240.23,240.26,240.23,240.26,28400000.0
2007-05-25 04:12:00,240.25,240.25,240.24,240.24,34700000.0
2007-05-25 04:13:00,240.24,240.3,240.23,240.3,187300000.0
2007-05-25 04:14:00,240.3,240.33,240.27,240.27,337300000.0
2007-05-25 04:15:00,240.27,240.32,240.27,240.29,718300000.0
2007-05-25 04:16:00,240.29,240.35,240.29,240.31,378800000.0
2007-05-25 04:17:00,240.31,240.34,240.31,240.33,292400000.0
2007-05-25 04:18:00,240.335,240.34,240.32,240.34,254100000.0
2007-05-25 04:19:00,240.34,240.36,240.32,240.34,437699999.0
2007-05-25 04:20:00,240.34,240.37,240.33,240.33,721000000.0
2007-05-25 04:21:00,240.34,240.36,240.33,240.34,319800007.0
2007-05-25 04:22:00,240.34,240.36,240.33,240.35,374400000.0
2007-05-25 04:23:00,240.35,240.4,240.35,240.4,286500000.0
2007-05-25 04:24:00,240.39,240.43,240.38,240.43,196200000.0
2007-05-25 04:25:00,240.44,240.44,240.41,240.43,252600000.0
2007-05-25 04:26:00,240.43,240.44,240.4,240.42,143100000.0
2007-05-25 04:27:00,240.42,240.44,240.32,240.34,443000001.0
2007-05-25 04:28:00,240.34,240.37,240.33,240.35,317299999.0
2007-05-25 04:29:00,240.35,240.37,240.34,240.36,214800000.0
2007-05-25 04:30:00,240.36,240.4,240.34,240.38,211000000.0
2007-05-25 04:31:00,240.38,240.42,240.38,240.42,89200000.0
2007-05-25 04:32:00,240.43,240.43,240.36,240.375,373099998.0
2007-05-25 04:33:00,240.38,240.4,240.345,240.37,469900004.0
2007-05-25 04:34:00,240.36,240.39,240.35,240.38,294999996.0
2007-05-25 04:35:00,240.38,240.38,240.36,240.36,227800000.0
2007-05-25 04:36:00,240.36,240.38,240.36,240.38,137000000.0
2007-05-25 04:37:00,240.4,240.42,240.39,240.39,232900000.0
2007-05-25 04:38:00,240.385,240.46,240.38,240.44,150000000.0
2007-05-25 04:39:00,240.44,240.46,240.41,240.41,202300000.0
2007-05-25 04:40:00,240.41,240.42,240.38,240.42,222300000.0
2007-05-25 04:41:00,240.41,240.43,240.37,240.38,199800001.0
2007-05-25 04:42:00,240.39,240.39,240.35,240.35,248899996.0
2007-05-25 04:43:00,240.35,240.35,240.32,240.34,230100000.0
2007-05-25 04:44:00,240.34,240.35,240.32,240.33,280300000.0
2007-05-25 04:45:00,240.34,240.35,240.32,240.335,466699999.0
2007-05-25 04:46:00,240.335,240.35,240.325,240.35,169399998.0
2007-05-25 04:47:00,240.36,240.37,240.35,240.35,66200000.0
2007-05-25 04:48:00,240.35,240.37,240.34,240.35,354300002.0
2007-05-25 04:49:00,240.35,240.35,240.33,240.35,89200000.0
2007-05-25 04:50:00,240.35,240.37,240.32,240.37,313100000.0
2007-05-25 04:51:00,240.37,240.37,240.35,240.35,111900000.0
2007-05-25 04:52:00,240.35,240.37,240.35,240.35,91900000.0
2007-05-25 04:53:00,240.35,240.37,240.35,240.35,318000000.0
2007-05-25 04:54:00,240.36,240.36,240.35,240.36,42600000.0
2007-05-25 04:55:00,240.36,240.36,240.36,240.36,74800000.0
2007-05-25 04:56:00,240.36,240.38,240.355,240.38,157999999.0
2007-05-25 04:57:00,240.38,240.38,240.355,240.37,67200000.0
2007-05-25 04:58:00,240.37,240.38,240.36,240.37,118400000.0
2007-05-25 04:59:00,240.37,240.37,240.36,240.36,31900000.0
2007-05-25 05:00:00,240.37,240.38,240.36,240.38,32000000.0
2007-05-25 05:01:00,240.37,240.38,240.37,240.37,12000000.0
2007-05-25 05:02:00,240.37,240.39,240.37,240.38,71400000.0
2007-05-25 05:03:00,240.39,240.42,240.39,240.42,140800000.0
2007-05-25 05:04:00,240.42,240.45,240.41,240.45,283300000.0
2007-05-25 05:05:00,240.44,240.47,240.44,240.45,224699999.0
2007-05-25 05:06:00,240.46,240.47,240.45,240.46,155200000.0
2007-05-25 05:07:00,240.47,240.47,240.46,240.46,28100000.0
2007-05-25 05:08:00,240.47,240.47,240.41,240.43,238000000.0
2007-05-25 05:09:00,240.43,240.43,240.41,240.41,44100000.0
2007-05-25 05:10:00,240.41,240.45,240.41,240.45,236500000.0
2007-05-25 05:11:00,240.45,240.45,240.4,240.4,353200004.0
2007-05-25 05:12:00,240.4,240.47,240.4,240.46,516300000.0
2007-05-25 05:13:00,240.46,240.46,240.38,240.4,334400000.0
2007-05-25 05:14:00,240.39,240.41,240.39,240.41,179300000.0
2007-05-25 05:15:00,240.41,240.41,240.36,240.37,199999999.0
2007-05-25 05:16:00,240.37,240.44,240.37,240.425,504899998.0
2007-05-25 05:17:00,240.43,240.44,240.41,240.41,97000000.0
2007-05-25 05:18:00,240.41,240.41,240.39,240.39,117100000.0
2007-05-25 05:19:00,240.39,240.42,240.39,240.405,258500000.0
2007-05-25 05:20:00,240.41,240.43,240.395,240.4,370500001.0
2007-05-25 05:21:00,240.42,240.42,240.4,240.41,70900000.0
2007-05-25 05:22:00,240.42,240.43,240.41,240.42,92100000.0
2007-05-25 05:23:00,240.41,240.45,240.39,240.39,389300000.0
2007-05-25 05:24:00,240.41,240.44,240.4,240.43,388100000.0
2007-05-25 05:25:00,240.44,240.45,240.39,240.4,563900001.0
2007-05-25 05:26:00,240.4,240.41,240.37,240.4,250600000.0
2007-05-25 05:27:00,240.4,240.41,240.39,240.4,110800000.0
2007-05-25 05:28:00,240.4,240.41,240.4,240.41,58900000.0
2007-05-25 05:29:00,240.41,240.41,240.365,240.38,184000000.0
2007-05-25 05:30:00,240.38,240.41,240.38,240.39,152600000.0
2007-05-25 05:31:00,240.4,240.4,240.38,240.39,58700000.0
2007-05-25 05:32:00,240.4,240.4,240.38,240.39,54500000.0
2007-05-25 05:33:00,240.38,240.38,240.38,240.38,66300000.0
2007-05-25 05:34:00,240.38,240.4,240.38,240.4,46100000.0
2007-05-25 05:35:00,240.4,240.4,240.39,240.4,24200000.0
2007-05-25 05:36:00,240.382,240.411,240.374,240.374,52800000.0
2007-05-25 05:37:00,240.4,240.4,240.4,240.4,4000000.0
2007-05-25 05:38:00,240.381,240.388,240.369,240.378,172000000.0
2007-05-25 05:39:00,240.4,240.43,240.385,240.385,194500001.0
2007-05-25 05:40:00,240.405,240.41,240.38,240.39,349699995.0
2007-05-25 05:41:00,240.39,240.39,240.39,240.39,33600000.0
2007-05-25 05:42:00,240.39,240.4,240.365,240.365,200200000.0
2007-05-25 05:43:00,240.37,240.38,240.36,240.375,228700000.0
2007-05-25 05:44:00,240.38,240.41,240.38,240.39,296400000.0
2007-05-25 05:45:00,240.39,240.4,240.38,240.4,225800000.0
2007-05-25 05:46:00,240.4,240.42,240.39,240.42,114000000.0
2007-05-25 05:47:00,240.42,240.43,240.415,240.42,136900000.0
2007-05-25 05:48:00,240.43,240.46,240.43,240.46,194000000.0
2007-05-25 05:49:00,240.46,240.48,240.43,240.46,336400000.0
2007-05-25 05:50:00,240.46,240.47,240.45,240.45,412600000.0
2007-05-25 05:51:00,240.45,240.47,240.44,240.45,511900004.0
2007-05-25 05:52:00,240.45,240.49,240.45,240.49,42500000.0
2007-05-25 05:53:00,240.49,240.51,240.45,240.45,139400000.0
2007-05-25 05:54:00,240.46,240.46,240.45,240.45,148800001.0
2007-05-25 05:55:00,240.46,240.48,240.46,240.47,172300002.0
2007-05-25 05:56:00,240.47,240.47,240.46,240.47,107700000.0
2007-05-25 05:57:00,240.47,240.47,240.45,240.465,266300000.0
2007-05-25 05:58:00,240.47,240.47,240.45,240.45,168300000.0
2007-05-25 05:59:00,240.45,240.45,240.45,240.45,23000000.0
2007-05-25 06:00:00,240.45,240.46,240.43,240.43,286900000.0
2007-05-25 06:01:00,240.43,240.43,240.43,240.43,31600000.0
2007-05-25 06:02:00,240.43,240.47,240.42,240.42,254000000.0
2007-05-25 06:03:00,240.42,240.44,240.4,240.41,148200000.0
2007-05-25 06:04:00,240.41,240.42,240.41,240.42,69400000.0
2007-05-25 06:05:00,240.42,240.44,240.395,240.4,194000000.0
2007-05-25 06:06:00,240.4,240.41,240.38,240.41,307300000.0
2007-05-25 06:07:00,240.41,240.41,240.35,240.4,903800005.0
2007-05-25 06:08:00,240.4,240.43,240.4,240.41,222499999.0
2007-05-25 06:09:00,240.41,240.42,240.35,240.4,581499999.0
2007-05-25 06:10:00,240.4,240.43,240.38,240.43,463599999.0
2007-05-25 06:11:00,240.43,240.44,240.43,240.435,55800000.0
2007-05-25 06:12:00,240.435,240.47,240.43,240.45,190800000.0
2007-05-25 06:13:00,240.45,240.45,240.39,240.41,404400000.0
2007-05-25 06:14:00,240.42,240.44,240.4,240.43,99500000.0
2007-05-25 06:15:00,240.43,240.43,240.41,240.42,161400000.0
2007-05-25 06:16:00,240.42,240.42,240.4,240.4,37200000.0
2007-05-25 06:17:00,240.4,240.41,240.38,240.4,274100005.0
2007-05-25 06:18:00,240.4,240.4,240.36,240.36,77900001.0
2007-05-25 06:19:00,240.36,240.37,240.34,240.36,481200003.0
2007-05-25 06:20:00,240.35,240.36,240.33,240.36,661499997.0
2007-05-25 06:21:00,240.35,240.39,240.35,240.38,655599999.0
2007-05-25 06:22:00,240.37,240.41,240.36,240.38,336100002.0
2007-05-25 06:23:00,240.38,240.4,240.36,240.38,681499996.0
2007-05-25 06:24:00,240.39,240.415,240.37,240.38,610100002.0
2007-05-25 06:25:00,240.37,240.38,240.35,240.35,283399997.0
2007-05-25 06:26:00,240.36,240.395,240.33,240.395,423100002.0
2007-05-25 06:27:00,240.395,240.43,240.39,240.39,460999999.0
2007-05-25 06:28:00,240.39,240.41,240.39,240.41,380800000.0
2007-05-25 06:29:00,240.392,240.416,240.375,240.39,1424399993.0
2007-05-25 06:30:00,240.4,240.43,240.39,240.43,191500000.0
2007-05-25 06:31:00,240.43,240.43,240.41,240.42,214300000.0
2007-05-25 06:32:00,240.42,240.46,240.4,240.44,635999996.0
2007-05-25 06:33:00,240.44,240.44,240.42,240.44,83500000.0
2007-05-25 06:34:00,240.44,240.44,240.42,240.43,86900000.0
2007-05-25 06:35:00,240.43,240.45,240.43,240.44,240100000.0
2007-05-25 06:36:00,240.44,240.47,240.43,240.43,441000000.0
2007-05-25 06:37:00,240.423,240.452,240.42,240.431,888900003.0
2007-05-25 06:38:00,240.45,240.45,240.44,240.44,12600000.0
2007-05-25 06:39:00,240.45,240.46,240.435,240.45,88900000.0
2007-05-25 06:40:00,240.46,240.49,240.45,240.45,202600000.0
2007-05-25 06:41:00,240.46,240.49,240.46,240.49,115600000.0
2007-05-25 06:42:00,240.5,240.53,240.5,240.5,166300000.0
2007-05-25 06:43:00,240.49,240.5,240.47,240.49,184300000.0
2007-05-25 06:44:00,240.49,240.5,240.47,240.49,117299999.0
2007-05-25 06:45:00,240.49,240.49,240.47,240.47,98100000.0
2007-05-25 06:46:00,240.47,240.49,240.45,240.47,303400000.0
2007-05-25 06:47:00,240.47,240.5,240.46,240.47,304800000.0
2007-05-25 06:48:00,240.47,240.5,240.46,240.49,207500001.0
2007-05-25 06:49:00,240.5,240.5,240.49,240.5,89399999.0
2007-05-25 06:50:00,240.5,240.51,240.5,240.5,100600000.0
2007-05-25 06:51:00,240.49,240.5,240.47,240.48,67200000.0
2007-05-25 06:52:00,240.48,240.48,240.47,240.48,56300000.0
2007-05-25 06:53:00,240.47,240.48,240.46,240.48,174400000.0
2007-05-25 06:54:00,240.48,240.49,240.45,240.46,291500000.0
2007-05-25 06:55:00,240.46,240.46,240.43,240.43,108600000.0
2007-05-25 06:56:00,240.43,240.45,240.43,240.44,112700000.0
2007-05-25 06:57:00,240.46,240.46,240.44,240.46,35600000.0
2007-05-25 06:58:00,240.46,240.46,240.44,240.46,135700000.0
2007-05-25 06:59:00,240.46,240.48,240.45,240.465,149600000.0
2007-05-25 07:00:00,240.465,240.47,240.46,240.46,33200000.0
2007-05-25 07:01:00,240.47,240.49,240.46,240.49,177200000.0
2007-05-25 07:02:00,240.49,240.49,240.48,240.49,122700000.0
2007-05-25 07:03:00,240.49,240.49,240.49,240.49,11500000.0
2007-05-25 07:04:00,240.5,240.52,240.485,240.515,88700000.0
2007-05-25 07:05:00,240.52,240.52,240.48,240.51,293900000.0
2007-05-25 07:06:00,240.505,240.51,240.48,240.51,290100000.0
2007-05-25 07:07:00,240.505,240.51,240.48,240.5,225700000.0
2007-05-25 07:08:00,240.5,240.52,240.49,240.51,289700000.0
2007-05-25 07:09:00,240.52,240.53,240.51,240.52,113100000.0
2007-05-25 07:10:00,240.52,240.52,240.5,240.51,82900000.0
2007-05-25 07:11:00,240.51,240.53,240.51,240.53,126600000.0
2007-05-25 07:12:00,240.53,240.54,240.51,240.53,313200000.0
2007-05-25 07:13:00,240.53,240.56,240.53,240.54,109600000.0
2007-05-25 07:14:00,240.54,240.54,240.53,240.53,54100000.0
2007-05-25 07:15:00,240.54,240.54,240.54,240.54,6000000.0
2007-05-25 07:16:00,240.54,240.56,240.53,240.56,108500000.0
2007-05-25 07:17:00,240.56,240.56,240.54,240.54,151600000.0
2007-05-25 07:18:00,240.54,240.56,240.54,240.56,36300000.0
2007-05-25 07:19:00,240.56,240.59,240.56,240.56,204850000.0
2007-05-25 07:20:00,240.55,240.74,240.55,240.67,1045762502.0
2007-05-25 07:21:00,240.68,240.69,240.64,240.68,592237500.0
2007-05-25 07:22:00,240.68,240.72,240.66,240.7,210150000.0
2007-05-25 07:23:00,240.7,240.7,240.65,240.66,444425000.0
2007-05-25 07:24:00,240.655,240.7,240.64,240.69,207000000.0
2007-05-25 07:25:00,240.69,240.7,240.66,240.68,474299998.0
2007-05-25 07:26:00,240.69,240.7,240.66,240.66,481699997.0
2007-05-25 07:27:00,240.66,240.67,240.62,240.635,398900000.0
2007-05-25 07:28:00,240.635,240.68,240.63,240.68,522200000.0
2007-05-25 07:29:00,240.68,240.7,240.67,240.68,515600000.0
2007-05-25 07:30:00,240.69,240.72,240.68,240.7,540300001.0
2007-05-25 07:31:00,240.7,240.77,240.7,240.72,712500004.0
2007-05-25 07:32:00,240.72,240.75,240.68,240.7,1156699998.0
2007-05-25 07:33:00,240.7,240.73,240.69,240.72,619400001.0
2007-05-25 07:34:00,240.74,240.77,240.74,240.74,412400000.0
2007-05-25 07:35:00,240.74,240.74,240.69,240.69,456600000.0
2007-05-25 07:36:00,240.69,240.71,240.69,240.7,159900000.0
2007-05-25 07:37:00,240.7,240.71,240.61,240.63,444700000.0
2007-05-25 07:38:00,240.63,240.66,240.62,240.655,658300001.0
2007-05-25 07:39:00,240.655,240.7,240.655,240.67,536399998.0
2007-05-25 07:40:00,240.67,240.72,240.67,240.7,704599999.0
2007-05-25 07:41:00,240.7,240.705,240.66,240.69,705700003.0
2007-05-25 07:42:00,240.7,240.7,240.67,240.69,421199995.0
2007-05-25 07:43:00,240.69,240.69,240.655,240.66,311400000.0
2007-05-25 07:44:00,240.67,240.71,240.65,240.71,486799998.0
2007-05-25 07:45:00,240.71,240.715,240.675,240.7,446699998.0
2007-05-25 07:46:00,240.7,240.71,240.675,240.685,137300000.0
2007-05-25 07:47:00,240.68,240.715,240.67,240.7,556100001.0
2007-05-25 07:48:00,240.705,240.72,240.68,240.7,573799998.0
2007-05-25 07:49:00,240.7,240.725,240.65,240.72,506900000.0
2007-05-25 07:50:00,240.72,240.72,240.65,240.69,354700000.0
2007-05-25 07:51:00,240.69,240.69,240.66,240.67,251399998.0
2007-05-25 07:52:00,240.67,240.69,240.65,240.65,349399999.0
2007-05-25 07:53:00,240.68,240.68,240.64,240.67,502599999.0
2007-05-25 07:54:00,240.67,240.7,240.66,240.69,485099997.0
2007-05-25 07:55:00,240.69,240.72,240.69,240.71,261500000.0
2007-05-25 07:56:00,240.71,240.73,240.69,240.705,437900000.0
2007-05-25 07:57:00,240.71,240.73,240.69,240.71,330100000.0
2007-05-25 07:58:00,240.71,240.71,240.65,240.65,445199999.0
2007-05-25 07:59:00,240.65,240.67,240.65,240.65,222700000.0
2007-05-25 08:00:00,240.65,240.69,240.635,240.655,446900001.0
2007-05-25 08:01:00,240.65,240.655,240.64,240.65,47700001.0
2007-05-25 08:02:00,240.662,240.671,240.611,240.633,38800000.0
2007-05-25 08:03:00,240.652,240.736,240.627,240.736,27200000.0
2007-05-25 08:04:00,240.76,240.79,240.74,240.785,292700000.0
2007-05-25 08:05:00,240.78,240.81,240.74,240.74,1207899996.0
2007-05-25 08:06:00,240.75,240.79,240.73,240.75,584799993.0
2007-05-25 08:07:00,240.85,240.85,240.81,240.84,384800000.0
2007-05-25 08:08:00,240.791,240.82,240.753,240.793,253600001.0
2007-05-25 08:09:00,240.788,240.788,240.71,240.765,388100002.0
2007-05-25 08:10:00,240.743,240.773,240.704,240.722,699200002.0
2007-05-25 08:11:00,240.758,240.767,240.716,240.72,81100000.0
2007-05-25 08:12:00,240.698,240.745,240.653,240.72,445100003.0
2007-05-25 08:13:00,240.714,240.742,240.635,240.722,616200001.0
2007-05-25 08:14:00,240.75,240.79,240.75,240.77,82200000.0
2007-05-25 08:15:00,240.77,240.77,240.73,240.73,75300000.0
2007-05-25 08:16:00,240.73,240.75,240.7,240.7,147700002.0
2007-05-25 08:17:00,240.7,240.73,240.7,240.72,136000000.0
2007-05-25 08:18:00,240.73,240.75,240.7,240.75,561999996.0
2007-05-25 08:19:00,240.75,240.78,240.72,240.78,574600001.0
2007-05-25 08:20:00,240.82,240.86,240.77,240.77,188900002.0
2007-05-25 08:21:00,240.77,240.85,240.77,240.82,331099998.0
2007-05-25 08:22:00,240.81,240.85,240.8,240.85,48200000.0
2007-05-25 08:23:00,240.85,240.88,240.8,240.81,235600000.0
2007-05-25 08:24:00,240.81,240.89,240.81,240.88,130600000.0
2007-05-25 08:25:00,240.88,240.88,240.84,240.87,72800000.0
2007-05-25 08:26:00,240.87,241.0,240.87,241.0,499900000.0
2007-05-25 08:27:00,241.0,241.04,240.98,241.0,748500001.0
2007-05-25 08:28:00,241.0,241.04,241.0,241.04,156600000.0
2007-05-25 08:29:00,241.04,241.06,241.0,241.04,195200002.0
2007-05-25 08:30:00,241.04,241.1,241.04,241.09,103800000.0
2007-05-25 08:31:00,241.09,241.13,241.09,241.1,364700002.0
2007-05-25 08:32:00,241.12,241.13,241.03,241.06,257300000.0
2007-05-25 08:33:00,241.07,241.09,241.03,241.08,391800003.0
2007-05-25 08:34:00,241.08,241.095,241.05,241.085,247900002.0
2007-05-25 08:35:00,241.09,241.12,240.98,241.07,855699998.0
2007-05-25 08:36:00,241.07,241.11,241.07,241.1,292700000.0
2007-05-25 08:37:00,241.09,241.12,241.07,241.085,340800000.0
2007-05-25 08:38:00,241.08,241.11,241.06,241.08,280200000.0
2007-05-25 08:39:00,241.07,241.1,241.07,241.09,60000000.0
2007-05-25 08:40:00,241.09,241.13,241.08,241.11,189100000.0
2007-05-25 08:41:00,241.1,241.12,241.06,241.08,582300002.0
2007-05-25 08:42:00,241.065,241.08,241.03,241.06,295700003.0
2007-05-25 08:43:00,241.07,241.11,241.06,241.09,261100000.0
2007-05-25 08:44:00,241.09,241.15,241.09,241.12,243300000.0
2007-05-25 08:45:00,241.14,241.2,241.11,241.2,158999999.0
2007-05-25 08:46:00,241.2,241.29,241.19,241.25,471900000.0
2007-05-25 08:47:00,241.25,241.27,241.16,241.22,368800000.0
2007-05-25 08:48:00,241.22,241.26,241.2,241.23,259000000.0
2007-05-25 08:49:00,241.23,241.23,241.17,241.18,123200000.0
2007-05-25 08:50:00,241.18,241.2,241.15,241.19,253300000.0
2007-05-25 08:51:00,241.19,241.21,241.14,241.16,798199999.0
2007-05-25 08:52:00,241.16,241.18,241.1,241.12,640200001.0
2007-05-25 08:53:00,241.12,241.17,241.12,241.15,130500000.0
2007-05-25 08:54:00,241.15,241.21,241.105,241.21,442500000.0
2007-05-25 08:55:00,241.21,241.22,241.18,241.21,382599998.0
2007-05-25 08:56:00,241.21,241.21,241.175,241.19,69300000.0
2007-05-25 08:57:00,241.18,241.23,241.18,241.215,355400002.0
2007-05-25 08:58:00,241.23,241.26,241.18,241.22,666600001.0
2007-05-25 08:59:00,241.22,241.22,241.16,241.21,666600001.0
2007-05-25 09:00:00,241.21,241.26,241.21,241.24,59700000.0
2007-05-25 09:01:00,241.25,241.32,241.25,241.3,209000002.0
2007-05-25 09:02:00,241.3,241.39,241.28,241.33,296199999.0
2007-05-25 09:03:00,241.32,241.36,241.32,241.33,214300000.0
2007-05-25 09:04:00,241.33,241.35,241.26,241.27,356300004.0
2007-05-25 09:05:00,241.265,241.3,241.21,241.21,520800001.0
2007-05-25 09:06:00,241.21,241.23,241.14,241.17,432100000.0
2007-05-25 09:07:00,241.18,241.2,241.14,241.15,322600000.0
2007-05-25 09:08:00,241.15,241.18,241.115,241.14,523000002.0
2007-05-25 09:09:00,241.14,241.15,241.11,241.12,804499990.0
2007-05-25 09:10:00,241.11,241.15,241.1,241.13,695200001.0
2007-05-25 09:11:00,241.14,241.18,241.12,241.16,508100001.0
2007-05-25 09:12:00,241.15,241.18,241.13,241.17,539600001.0
2007-05-25 09:13:00,241.17,241.18,241.13,241.17,505899998.0
2007-05-25 09:14:00,241.17,241.18,241.15,241.17,226100000.0
2007-05-25 09:15:00,241.17,241.17,241.14,241.16,132200000.0
2007-05-25 09:16:00,241.15,241.18,241.14,241.16,119900001.0
2007-05-25 09:17:00,241.14,241.15,241.12,241.14,329299998.0
2007-05-25 09:18:00,241.15,241.15,241.09,241.1,491200001.0
2007-05-25 09:19:00,241.1,241.16,241.095,241.135,1056100005.0
2007-05-25 09:20:00,241.15,241.16,241.11,241.14,493800002.0
2007-05-25 09:21:00,241.14,241.16,241.12,241.13,317900002.0
2007-05-25 09:22:00,241.13,241.13,241.04,241.05,715300001.0
2007-05-25 09:23:00,241.07,241.09,241.04,241.06,462899999.0
2007-05-25 09:24:00,241.06,241.1,241.04,241.07,165300000.0
2007-05-25 09:25:00,241.07,241.11,241.06,241.09,99500000.0
2007-05-25 09:26:00,241.09,241.11,241.05,241.08,336100003.0
2007-05-25 09:27:00,241.09,241.09,241.01,241.03,429300001.0
2007-05-25 09:28:00,241.01,241.06,240.9,240.935,778900004.0
2007-05-25 09:29:00,240.935,241.13,240.93,241.1,601400001.0
2007-05-25 09:30:00,241.1,241.15,241.075,241.1,503899996.0
2007-05-25 09:31:00,241.1,241.14,241.09,241.14,477500002.0
2007-05-25 09:32:00,241.135,241.17,241.1,241.11,379599999.0
2007-05-25 09:33:00,241.11,241.14,241.11,241.14,64700000.0
2007-05-25 09:34:00,241.14,241.14,241.105,241.12,45600000.0
2007-05-25 09:35:00,241.12,241.12,241.09,241.11,20000000.0
2007-05-25 09:36:00,241.11,241.11,241.08,241.11,199500000.0
2007-05-25 09:37:00,241.09,241.17,241.08,241.14,371000001.0
2007-05-25 09:38:00,241.14,241.21,241.14,241.18,503900000.0
2007-05-25 09:39:00,241.18,241.2,241.17,241.2,68200000.0
2007-05-25 09:40:00,241.2,241.25,241.2,241.22,510400010.0
2007-05-25 09:41:00,241.23,241.29,241.22,241.25,778899996.0
2007-05-25 09:42:00,241.25,241.25,241.165,241.175,297100000.0
2007-05-25 09:43:00,241.17,241.18,241.15,241.16,77500000.0
2007-05-25 09:44:00,241.16,241.16,241.09,241.11,623900000.0
2007-05-25 09:45:00,241.11,241.12,241.05,241.09,659300000.0
2007-05-25 09:46:00,241.09,241.11,241.075,241.11,233900001.0
2007-05-25 09:47:00,241.11,241.14,241.05,241.12,145200000.0
2007-05-25 09:48:00,241.12,241.12,241.02,241.06,162000000.0
2007-05-25 09:49:00,241.06,241.08,241.05,241.075,206000003.0
2007-05-25 09:50:00,241.08,241.11,241.075,241.11,143200000.0
2007-05-25 09:51:00,241.11,241.11,241.02,241.06,458500000.0
2007-05-25 09:52:00,241.06,241.06,241.02,241.02,448100000.0
2007-05-25 09:53:00,241.02,241.05,241.0,241.0,59000000.0
2007-05-25 09:54:00,241.0,241.02,240.96,241.01,99600000.0
2007-05-25 09:55:00,241.01,241.01,240.97,240.98,100900000.0
2007-05-25 09:56:00,240.99,241.03,240.96,240.97,462700000.0
2007-05-25 09:57:00,240.97,240.99,240.93,240.95,56000000.0
2007-05-25 09:58:00,240.95,240.95,240.89,240.89,55300000.0
2007-05-25 09:59:00,240.9,240.92,240.88,240.9,273900001.0
2007-05-25 10:00:00,240.89,240.94,240.87,240.93,585500001.0
2007-05-25 10:01:00,240.93,240.93,240.88,240.93,233799999.0
2007-05-25 10:02:00,240.92,240.92,240.87,240.88,156500000.0
2007-05-25 10:03:00,240.88,240.88,240.835,240.87,370800001.0
2007-05-25 10:04:00,240.87,240.87,240.83,240.83,31200000.0
2007-05-25 10:05:00,240.83,240.84,240.78,240.78,275000000.0
2007-05-25 10:06:00,240.78,240.8,240.73,240.75,424000002.0
2007-05-25 10:07:00,240.76,240.79,240.75,240.79,47300000.0
2007-05-25 10:08:00,240.79,240.81,240.735,240.735,263700000.0
2007-05-25 10:09:00,240.73,240.75,240.7,240.74,161900000.0
2007-05-25 10:10:00,240.74,240.74,240.68,240.68,90600000.0
2007-05-25 10:11:00,240.69,240.71,240.68,240.7,170900000.0
2007-05-25 10:12:00,240.7,240.73,240.65,240.695,852200003.0
2007-05-25 10:13:00,240.685,240.74,240.685,240.73,126000000.0
2007-05-25 10:14:00,240.74,240.75,240.71,240.71,157200001.0
2007-05-25 10:15:00,240.71,240.76,240.71,240.76,351100001.0
2007-05-25 10:16:00,240.74,240.8,240.73,240.76,439100002.0
2007-05-25 10:17:00,240.76,240.81,240.76,240.81,196400000.0
2007-05-25 10:18:00,240.81,240.83,240.74,240.76,408500000.0
2007-05-25 10:19:00,240.78,240.79,240.73,240.74,206700000.0
2007-05-25 10:20:00,240.74,240.76,240.73,240.74,832999997.0
2007-05-25 10:21:00,240.76,240.78,240.74,240.78,127400000.0
2007-05-25 10:22:00,240.77,240.78,240.755,240.76,103900001.0
2007-05-25 10:23:00,240.76,240.77,240.74,240.76,438900004.0
2007-05-25 10:24:00,240.745,240.77,240.72,240.75,1078000000.0
2007-05-25 10:25:00,240.75,240.78,240.75,240.78,97000000.0
2007-05-25 10:26:00,240.78,240.79,240.73,240.74,369399997.0
2007-05-25 10:27:00,240.73,240.76,240.7,240.72,429400000.0
2007-05-25 10:28:00,240.72,240.73,240.71,240.73,203400000.0
2007-05-25 10:29:00,240.73,240.74,240.7,240.735,843799997.0
2007-05-25 10:30:00,240.75,240.79,240.73,240.78,508100000.0
2007-05-25 10:31:00,240.78,240.82,240.77,240.8,547200002.0
2007-05-25 10:32:00,240.8,240.8,240.77,240.77,81200000.0
2007-05-25 10:33:00,240.8,240.84,240.77,240.83,135200001.0
2007-05-25 10:34:00,240.84,240.89,240.83,240.84,65000000.0
2007-05-25 10:35:00,240.84,240.91,240.82,240.89,403000003.0
2007-05-25 10:36:00,240.89,240.92,240.88,240.91,554600005.0
2007-05-25 10:37:00,240.91,240.93,240.89,240.89,340100001.0
2007-05-25 10:38:00,240.9,240.98,240.9,240.94,505600003.0
2007-05-25 10:39:00,240.93,240.98,240.85,240.895,696100004.0
2007-05-25 10:40:00,240.88,240.91,240.865,240.885,471200003.0
2007-05-25 10:41:00,240.89,240.91,240.85,240.87,484400002.0
2007-05-25 10:42:00,240.87,240.91,240.86,240.89,409199995.0
2007-05-25 10:43:00,240.9,240.91,240.89,240.91,85900000.0
2007-05-25 10:44:00,240.91,241.0,240.89,240.99,397725001.0
2007-05-25 10:45:00,241.0,241.04,240.96,241.0,572761700.0
2007-05-25 10:46:00,241.0,241.06,240.99,241.06,298600000.0
2007-05-25 10:47:00,241.06,241.11,241.04,241.08,623774997.0
2007-05-25 10:48:00,241.08,241.12,241.035,241.12,803599997.0
2007-05-25 10:49:00,241.12,241.14,241.05,241.13,918700003.0
2007-05-25 10:50:00,241.13,241.15,241.06,241.06,388500001.0
2007-05-25 10:51:00,241.065,241.07,241.03,241.07,264400004.0
2007-05-25 10:52:00,241.07,241.09,241.03,241.04,104500000.0
2007-05-25 10:53:00,241.04,241.05,240.99,241.03,403500001.0
2007-05-25 10:54:00,241.01,241.05,240.98,241.03,615500003.0
2007-05-25 10:55:00,241.05,241.05,240.98,240.99,354899999.0
2007-05-25 10:56:00,240.99,241.01,240.945,241.0,278300002.0
2007-05-25 10:57:00,240.975,241.0,240.91,240.91,416100003.0
2007-05-25 10:58:00,240.92,241.02,240.92,240.97,439199999.0
2007-05-25 10:59:00,240.97,241.0,240.91,240.95,365700003.0
2007-05-25 11:00:00,240.93,240.96,240.92,240.93,475600001.0
2007-05-25 11:01:00,240.915,240.94,240.9,240.94,411699999.0
2007-05-25 11:02:00,240.92,240.94,240.87,240.88,608399996.0
2007-05-25 11:03:00,240.89,240.93,240.88,240.92,550300000.0
2007-05-25 11:04:00,240.9,240.98,240.88,240.97,788199987.0
2007-05-25 11:05:00,240.97,241.01,240.95,240.98,292999999.0
2007-05-25 11:06:00,240.98,241.04,240.95,241.03,264800000.0
2007-05-25 11:07:00,241.03,241.05,240.99,240.99,89900000.0
2007-05-25 11:08:00,241.0,241.04,240.99,241.01,52700000.0
2007-05-25 11:09:00,241.0,241.01,240.96,240.99,131450000.0
2007-05-25 11:10:00,240.99,241.01,240.99,240.99,59000000.0
2007-05-25 11:11:00,240.99,241.01,240.98,241.0,82399999.0
2007-05-25 11:12:00,241.0,241.01,240.98,241.01,159612503.0
2007-05-25 11:13:00,241.01,241.03,240.99,241.025,373412501.0
2007-05-25 11:14:00,241.04,241.06,241.04,241.05,60600000.0
2007-05-25 11:15:00,241.05,241.05,241.04,241.04,22612500.0
2007-05-25 11:16:00,241.04,241.06,241.04,241.06,28100000.0
2007-05-25 11:17:00,241.06,241.06,241.06,241.06,9062500.0
2007-05-25 11:18:00,241.06,241.08,241.06,241.06,5862500.0
2007-05-25 11:19:00,241.06,241.07,241.06,241.07,26500000.0
2007-05-25 11:20:00,241.06,241.09,241.06,241.08,36162500.0
2007-05-25 11:21:00,241.08,241.13,241.08,241.13,113325000.0
2007-05-25 11:22:00,241.13,241.13,241.1,241.1,148800000.0
2007-05-25 11:23:00,241.1,241.12,241.1,241.12,87200000.0
2007-05-25 11:24:00,241.12,241.13,241.1,241.12,113600000.0
2007-05-25 11:25:00,241.13,241.15,241.1,241.12,342199998.0
2007-05-25 11:26:00,241.12,241.14,241.085,241.085,63650000.0
2007-05-25 11:27:00,241.1,241.11,241.08,241.09,151150000.0
2007-05-25 11:28:00,241.1,241.1,241.08,241.1,88000000.0
2007-05-25 11:29:00,241.09,241.1,241.08,241.09,49700000.0
2007-05-25 11:30:00,241.09,241.16,241.08,241.14,197000006.0
2007-05-25 11:31:00,241.14,241.2,241.14,241.2,74500000.0
2007-05-25 11:32:00,241.2,241.29,241.2,241.24,91812500.0
2007-05-25 11:33:00,241.24,241.24,241.23,241.23,6600000.0
2007-05-25 11:34:00,241.22,241.23,241.17,241.17,63500000.0
2007-05-25 11:35:00,241.2,241.22,241.15,241.15,105650000.0
2007-05-25 11:36:00,241.15,241.18,241.12,241.14,157100001.0
2007-05-25 11:37:00,241.14,241.17,241.06,241.1,508200006.0
2007-05-25 11:38:00,241.1,241.14,241.09,241.14,149900000.0
2007-05-25 11:39:00,241.14,241.18,241.13,241.17,101900002.0
2007-05-25 11:40:00,241.17,241.17,241.14,241.16,65200000.0
2007-05-25 11:41:00,241.17,241.17,241.15,241.17,7200000.0
2007-05-25 11:42:00,241.17,241.17,241.12,241.12,92600000.0
2007-05-25 11:43:00,241.13,241.15,241.13,241.15,7200000.0
2007-05-25 11:44:00,241.15,241.15,241.11,241.11,121000001.0
2007-05-25 11:45:00,241.11,241.14,241.1,241.12,159200000.0
2007-05-25 11:46:00,241.11,241.12,241.08,241.08,227400000.0
2007-05-25 11:47:00,241.08,241.11,241.08,241.08,74200000.0
2007-05-25 11:48:00,241.1,241.13,241.07,241.09,306200003.0
2007-05-25 11:49:00,241.09,241.1,241.05,241.05,58000000.0
2007-05-25 11:50:00,241.05,241.06,241.04,241.04,249100003.0
2007-05-25 11:51:00,241.04,241.1,241.03,241.07,108000000.0
2007-05-25 11:52:00,241.07,241.1,241.07,241.07,20800000.0
2007-05-25 11:53:00,241.07,241.1,241.07,241.08,73300000.0
2007-05-25 11:54:00,241.08,241.08,241.05,241.08,100100000.0
2007-05-25 11:55:00,241.08,241.08,241.04,241.05,163400001.0
2007-05-25 11:56:00,241.05,241.07,241.05,241.05,41800000.0
2007-05-25 11:57:00,241.05,241.08,241.05,241.07,70800000.0
2007-05-25 11:58:00,241.08,241.09,241.07,241.07,39700000.0
2007-05-25 11:59:00,241.07,241.07,241.05,241.07,67800000.0
2007-05-25 12:00:00,241.07,241.07,241.07,241.07,800000.0
2007-05-25 12:01:00,241.07,241.09,241.07,241.09,10800000.0
2007-05-25 12:02:00,241.09,241.1,241.07,241.1,57900000.0
2007-05-25 12:03:00,241.1,241.14,241.1,241.12,37800000.0
2007-05-25 12:04:00,241.14,241.14,241.12,241.13,9600000.0
2007-05-25 12:05:00,241.13,241.14,241.13,241.14,40400000.0
2007-05-25 12:06:00,241.14,241.14,241.11,241.12,27900000.0
2007-05-25 12:07:00,241.12,241.14,241.11,241.14,34200000.0
2007-05-25 12:08:00,241.13,241.14,241.12,241.13,13500000.0
2007-05-25 12:09:00,241.13,241.13,241.11,241.13,10200000.0
2007-05-25 12:10:00,241.12,241.13,241.06,241.09,101000000.0
2007-05-25 12:11:00,241.09,241.14,241.06,241.13,232400000.0
2007-05-25 12:12:00,241.135,241.16,241.09,241.1,403700001.0
2007-05-25 12:13:00,241.1,241.1,241.07,241.09,429400000.0
2007-05-25 12:14:00,241.1,241.12,241.07,241.07,88000000.0
2007-05-25 12:15:00,241.07,241.1,241.05,241.08,138800001.0
2007-05-25 12:16:00,241.08,241.08,241.03,241.05,368600002.0
2007-05-25 12:17:00,241.05,241.09,241.05,241.07,96500000.0
2007-05-25 12:18:00,241.05,241.11,241.05,241.11,76900000.0
2007-05-25 12:19:00,241.09,241.11,241.09,241.11,25100000.0
2007-05-25 12:20:00,241.09,241.12,241.08,241.1,324900000.0
2007-05-25 12:21:00,241.1,241.12,241.09,241.1,226600000.0
2007-05-25 12:22:00,241.1,241.11,241.08,241.08,38700000.0
2007-05-25 12:23:00,241.08,241.12,241.07,241.1,281700000.0
2007-05-25 12:24:00,241.09,241.11,241.08,241.095,144400001.0
2007-05-25 12:25:00,241.08,241.1,241.03,241.04,301600005.0
2007-05-25 12:26:00,241.035,241.08,241.03,241.05,93600000.0
2007-05-25 12:27:00,241.05,241.11,241.05,241.08,134100000.0
2007-05-25 12:28:00,241.08,241.09,241.06,241.07,127400000.0
2007-05-25 12:29:00,241.07,241.09,241.06,241.07,107500002.0
2007-05-25 12:30:00,241.065,241.11,241.06,241.11,270700006.0
2007-05-25 12:31:00,241.11,241.12,241.07,241.1,159899999.0
2007-05-25 12:32:00,241.12,241.12,241.09,241.12,55100000.0
2007-05-25 12:33:00,241.12,241.14,241.09,241.13,84500000.0
2007-05-25 12:34:00,241.13,241.19,241.12,241.19,405000001.0
2007-05-25 12:35:00,241.19,241.22,241.11,241.15,418100000.0
2007-05-25 12:36:00,241.14,241.16,241.13,241.15,125700000.0
2007-05-25 12:37:00,241.15,241.15,241.14,241.14,11200000.0
2007-05-25 12:38:00,241.14,241.14,241.14,241.14,2400000.0
2007-05-25 12:39:00,241.14,241.14,241.12,241.12,10400000.0
2007-05-25 12:40:00,241.12,241.14,241.11,241.14,115500000.0
2007-05-25 12:41:00,241.15,241.15,241.12,241.12,146199998.0
2007-05-25 12:42:00,241.12,241.14,241.11,241.11,424700000.0
2007-05-25 12:43:00,241.13,241.13,241.11,241.11,167800000.0
2007-05-25 12:44:00,241.11,241.11,241.09,241.1,59900000.0
2007-05-25 12:45:00,241.09,241.11,241.09,241.1,178600000.0
2007-05-25 12:46:00,241.1,241.14,241.1,241.12,316799996.0
2007-05-25 12:47:00,241.13,241.14,241.1,241.105,13600000.0
2007-05-25 12:48:00,241.11,241.12,241.08,241.11,130600000.0
2007-05-25 12:49:00,241.11,241.13,241.08,241.09,30300000.0
2007-05-25 12:50:00,241.09,241.09,241.07,241.07,61700000.0
2007-05-25 12:51:00,241.07,241.07,241.06,241.07,6600000.0
2007-05-25 12:52:00,241.08,241.245,241.08,241.24,359200001.0
2007-05-25 12:53:00,241.24,241.26,241.17,241.26,484600000.0
2007-05-25 12:54:00,241.26,241.39,241.26,241.37,627125000.0
2007-05-25 12:55:00,241.37,241.41,241.34,241.39,164237500.0
2007-05-25 12:56:00,241.39,241.45,241.37,241.41,750575000.0
2007-05-25 12:57:00,241.43,241.47,241.41,241.43,447800002.0
2007-05-25 12:58:00,241.44,241.59,241.42,241.56,337175002.0
2007-05-25 12:59:00,241.55,241.68,241.515,241.535,477987499.0
2007-05-25 13:00:00,241.55,241.59,241.44,241.56,596700003.0
2007-05-25 13:01:00,241.56,241.575,241.52,241.535,687300006.0
2007-05-25 13:02:00,241.535,241.57,241.525,241.56,732200004.0
2007-05-25 13:03:00,241.565,241.57,241.515,241.54,940900001.0
2007-05-25 13:04:00,241.54,241.54,241.48,241.48,735800005.0
2007-05-25 13:05:00,241.49,241.56,241.49,241.54,697700004.0
2007-05-25 13:06:00,241.545,241.545,241.5,241.51,520500005.0
2007-05-25 13:07:00,241.51,241.53,241.5,241.51,343000000.0
2007-05-25 13:08:00,241.51,241.53,241.48,241.48,276099999.0
2007-05-25 13:09:00,241.48,241.5,241.415,241.46,813700000.0
2007-05-25 13:10:00,241.44,241.48,241.44,241.45,120500000.0
2007-05-25 13:11:00,241.45,241.45,241.41,241.42,78900000.0
2007-05-25 13:12:00,241.405,241.43,241.4,241.42,36600000.0
2007-05-25 13:13:00,241.4,241.42,241.38,241.41,35700000.0
2007-05-25 13:14:00,241.41,241.42,241.39,241.41,41700000.0
2007-05-25 13:15:00,241.41,241.44,241.39,241.39,104200000.0
2007-05-25 13:16:00,241.39,241.41,241.38,241.39,37600000.0
2007-05-25 13:17:00,241.39,241.41,241.38,241.4,51700000.0
2007-05-25 13:18:00,241.4,241.42,241.38,241.42,71300000.0
2007-05-25 13:19:00,241.4,241.43,241.38,241.43,36300000.0
2007-05-25 13:20:00,241.43,241.47,241.43,241.45,99000000.0
2007-05-25 13:21:00,241.45,241.47,241.44,241.45,56000000.0
2007-05-25 13:22:00,241.45,241.47,241.43,241.46,116800001.0
2007-05-25 13:23:00,241.48,241.5,241.47,241.49,63900000.0
2007-05-25 13:24:00,241.5,241.5,241.47,241.47,20400000.0
2007-05-25 13:25:00,241.47,241.47,241.44,241.47,96100000.0
2007-05-25 13:26:00,241.47,241.49,241.46,241.47,86500000.0
2007-05-25 13:27:00,241.47,241.5,241.47,241.49,69400000.0
2007-05-25 13:28:00,241.49,241.49,241.45,241.46,161000000.0
2007-05-25 13:29:00,241.46,241.49,241.45,241.47,68300000.0
2007-05-25 13:30:00,241.475,241.5,241.455,241.455,85700000.0
2007-05-25 13:31:00,241.46,241.51,241.46,241.51,173800001.0
2007-05-25 13:32:00,241.51,241.55,241.475,241.51,324200001.0
2007-05-25 13:33:00,241.51,241.51,241.47,241.49,28800000.0
2007-05-25 13:34:00,241.5,241.52,241.48,241.5,192600004.0
2007-05-25 13:35:00,241.5,241.52,241.48,241.5,112100000.0
2007-05-25 13:36:00,241.5,241.51,241.47,241.47,83100000.0
2007-05-25 13:37:00,241.47,241.54,241.47,241.52,31200000.0
2007-05-25 13:38:00,241.52,241.54,241.5,241.52,55200000.0
2007-05-25 13:39:00,241.53,241.55,241.51,241.55,125600000.0
2007-05-25 13:40:00,241.55,241.59,241.53,241.56,208299999.0
2007-05-25 13:41:00,241.56,241.61,241.53,241.59,64800000.0
2007-05-25 13:42:00,241.59,241.59,241.52,241.53,53800000.0
2007-05-25 13:43:00,241.53,241.55,241.51,241.52,149199999.0
2007-05-25 13:44:00,241.52,241.52,241.46,241.5,33100000.0
2007-05-25 13:45:00,241.5,241.5,241.47,241.47,16600000.0
2007-05-25 13:46:00,241.47,241.47,241.43,241.43,21400000.0
2007-05-25 13:47:00,241.44,241.44,241.39,241.41,51600000.0
2007-05-25 13:48:00,241.4,241.42,241.38,241.4,83900000.0
2007-05-25 13:49:00,241.4,241.4,241.37,241.38,40600000.0
2007-05-25 13:50:00,241.38,241.38,241.37,241.37,23500000.0
2007-05-25 13:51:00,241.37,241.39,241.37,241.39,10400000.0
2007-05-25 13:52:00,241.39,241.39,241.37,241.37,4000000.0
2007-05-25 13:53:00,241.38,241.4,241.37,241.37,51800000.0
2007-05-25 13:54:00,241.39,241.39,241.37,241.37,6800000.0
2007-05-25 13:55:00,241.37,241.37,241.35,241.35,11400000.0
2007-05-25 13:56:00,241.35,241.38,241.35,241.36,31200000.0
2007-05-25 13:57:00,241.36,241.38,241.33,241.33,85000000.0
2007-05-25 13:58:00,241.35,241.35,241.31,241.32,48300000.0
2007-05-25 13:59:00,241.34,241.34,241.32,241.32,62800000.0
2007-05-25 14:00:00,241.33,241.33,241.29,241.32,46000000.0
2007-05-25 14:01:00,241.32,241.35,241.31,241.32,209600000.0
2007-05-25 14:02:00,241.31,241.36,241.31,241.34,184199998.0
2007-05-25 14:03:00,241.36,241.39,241.31,241.38,260600000.0
2007-05-25 14:04:00,241.38,241.38,241.38,241.38,4000000.0
2007-05-25 14:05:00,241.4,241.42,241.38,241.39,67700000.0
2007-05-25 14:06:00,241.39,241.39,241.36,241.38,43800000.0
2007-05-25 14:07:00,241.38,241.38,241.37,241.37,9600000.0
2007-05-25 14:08:00,241.37,241.43,241.36,241.43,117100000.0
2007-05-25 14:09:00,241.42,241.44,241.39,241.41,99500000.0
2007-05-25 14:10:00,241.4,241.44,241.4,241.42,156200001.0
2007-05-25 14:11:00,241.42,241.44,241.39,241.39,61500000.0
2007-05-25 14:12:00,241.4,241.42,241.39,241.42,10800000.0
2007-05-25 14:13:00,241.42,241.46,241.39,241.39,104300000.0
2007-05-25 14:14:00,241.39,241.4,241.31,241.31,147000000.0
2007-05-25 14:15:00,241.31,241.31,241.24,241.28,295700000.0
2007-05-25 14:16:00,241.28,241.28,241.26,241.26,30000000.0
2007-05-25 14:17:00,241.26,241.28,241.21,241.28,192900000.0
2007-05-25 14:18:00,241.27,241.3,241.25,241.27,191500001.0
2007-05-25 14:19:00,241.28,241.31,241.27,241.27,35200000.0
2007-05-25 14:20:00,241.27,241.29,241.23,241.28,97500000.0
2007-05-25 14:21:00,241.28,241.31,241.25,241.29,81400000.0
2007-05-25 14:22:00,241.31,241.31,241.23,241.26,558800005.0
2007-05-25 14:23:00,241.28,241.37,241.28,241.33,113000000.0
2007-05-25 14:24:00,241.34,241.34,241.32,241.33,39200000.0
2007-05-25 14:25:00,241.32,241.34,241.29,241.31,58400000.0
2007-05-25 14:26:00,241.31,241.33,241.28,241.32,373700004.0
2007-05-25 14:27:00,241.32,241.34,241.3,241.31,227199999.0
2007-05-25 14:28:00,241.31,241.38,241.31,241.34,102000000.0
2007-05-25 14:29:00,241.34,241.35,241.29,241.32,412300001.0
2007-05-25 14:30:00,241.31,241.37,241.31,241.36,331899998.0
2007-05-25 14:31:00,241.36,241.39,241.33,241.37,203300000.0
2007-05-25 14:32:00,241.37,241.37,241.31,241.31,75300000.0
2007-05-25 14:33:00,241.31,241.32,241.3,241.3,29600000.0
2007-05-25 14:34:00,241.3,241.33,241.28,241.29,357300001.0
2007-05-25 14:35:00,241.29,241.29,241.27,241.27,78000000.0
2007-05-25 14:36:00,241.27,241.29,241.25,241.26,268900001.0
2007-05-25 14:37:00,241.28,241.3,241.25,241.27,177700000.0
2007-05-25 14:38:00,241.27,241.27,241.25,241.27,76000000.0
2007-05-25 14:39:00,241.27,241.29,241.25,241.29,31500001.0
2007-05-25 14:40:00,241.29,241.3,241.26,241.3,222800000.0
2007-05-25 14:41:00,241.3,241.31,241.28,241.28,34400000.0
2007-05-25 14:42:00,241.28,241.32,241.27,241.29,200700000.0
2007-05-25 14:43:00,241.29,241.32,241.28,241.31,130400000.0
2007-05-25 14:44:00,241.32,241.32,241.26,241.26,242100000.0
2007-05-25 14:45:00,241.26,241.26,241.23,241.25,336400002.0
2007-05-25 14:46:00,241.25,241.26,241.21,241.26,559199996.0
2007-05-25 14:47:00,241.26,241.27,241.24,241.26,52000000.0
2007-05-25 14:48:00,241.26,241.27,241.24,241.27,67200000.0
2007-05-25 14:49:00,241.27,241.29,241.26,241.29,115200000.0
2007-05-25 14:50:00,241.29,241.37,241.28,241.34,336600000.0
2007-05-25 14:51:00,241.34,241.35,241.33,241.35,150700000.0
2007-05-25 14:52:00,241.34,241.35,241.3,241.33,339699999.0
2007-05-25 14:53:00,241.33,241.34,241.27,241.29,103100000.0
2007-05-25 14:54:00,241.28,241.31,241.27,241.29,163100000.0
2007-05-25 14:55:00,241.29,241.3,241.25,241.27,40800000.0
2007-05-25 14:56:00,241.27,241.31,241.25,241.29,259800000.0
2007-05-25 14:57:00,241.31,241.35,241.29,241.35,212900000.0
2007-05-25 14:58:00,241.33,241.38,241.33,241.37,286500000.0
2007-05-25 14:59:00,241.37,241.37,241.26,241.28,379299999.0
2007-05-25 15:00:00,241.26,241.32,241.26,241.28,183300000.0
2007-05-25 15:01:00,241.29,241.31,241.27,241.27,198600000.0
2007-05-25 15:02:00,241.29,241.32,241.28,241.28,160400000.0
2007-05-25 15:03:00,241.28,241.28,241.24,241.24,379600002.0
2007-05-25 15:04:00,241.23,241.26,241.23,241.25,62400000.0
2007-05-25 15:05:00,241.25,241.28,241.23,241.23,128900000.0
2007-05-25 15:06:00,241.23,241.28,241.21,241.24,186200000.0
2007-05-25 15:07:00,241.24,241.26,241.22,241.23,249062500.0
2007-05-25 15:08:00,241.23,241.27,241.21,241.27,191700000.0
2007-05-25 15:09:00,241.27,241.28,241.24,241.26,66400000.0
2007-05-25 15:10:00,241.26,241.26,241.23,241.23,21788458.0
2007-05-25 15:11:00,241.23,241.23,241.21,241.21,51482687.0
2007-05-25 15:12:00,241.21,241.21,241.2,241.2,22400000.0
2007-05-25 15:13:00,241.2,241.26,241.2,241.22,180500000.0
2007-05-25 15:14:00,241.22,241.25,241.22,241.25,37900000.0
2007-05-25 15:15:00,241.26,241.27,241.24,241.25,33600000.0
2007-05-25 15:16:00,241.25,241.27,241.23,241.25,12500000.0
2007-05-25 15:17:00,241.24,241.26,241.23,241.24,39400000.0
2007-05-25 15:18:00,241.24,241.25,241.23,241.25,41600000.0
2007-05-25 15:19:00,241.24,241.24,241.21,241.23,90000000.0
2007-05-25 15:20:00,241.23,241.23,241.17,241.17,60100000.0
2007-05-25 15:21:00,241.17,241.21,241.15,241.21,92400000.0
2007-05-25 15:22:00,241.23,241.23,241.2,241.22,34400000.0
2007-05-25 15:23:00,241.22,241.23,241.18,241.22,84500000.0
2007-05-25 15:24:00,241.23,241.23,241.21,241.23,113200000.0
2007-05-25 15:25:00,241.23,241.23,241.2,241.22,32007120.0
2007-05-25 15:26:00,241.22,241.22,241.19,241.21,18800000.0
2007-05-25 15:27:00,241.21,241.23,241.2,241.22,58400000.0
2007-05-25 15:28:00,241.21,241.28,241.21,241.25,147300000.0
2007-05-25 15:29:00,241.25,241.27,241.25,241.26,28000000.0
2007-05-25 15:30:00,241.26,241.26,241.18,241.21,91700000.0
2007-05-25 15:31:00,241.2,241.24,241.2,241.22,32000000.0
2007-05-25 15:32:00,241.22,241.26,241.22,241.26,59300000.0
2007-05-25 15:33:00,241.26,241.26,241.2,241.24,317300002.0
2007-05-25 15:34:00,241.25,241.26,241.24,241.24,12800000.0
2007-05-25 15:35:00,241.24,241.24,241.2,241.22,167500000.0
2007-05-25 15:36:00,241.24,241.27,241.23,241.26,86600000.0
2007-05-25 15:37:00,241.26,241.28,241.24,241.26,362300006.0
2007-05-25 15:38:00,241.26,241.26,241.22,241.23,78700000.0
2007-05-25 15:39:00,241.23,241.28,241.22,241.24,213700000.0
2007-05-25 15:40:00,241.24,241.25,241.18,241.21,330500001.0
2007-05-25 15:41:00,241.21,241.23,241.195,241.23,257900000.0
2007-05-25 15:42:00,241.21,241.23,241.2,241.2,136200000.0
2007-05-25 15:43:00,241.2,241.24,241.19,241.21,132600000.0
2007-05-25 15:44:00,241.21,241.24,241.18,241.24,270599999.0
2007-05-25 15:45:00,241.24,241.26,241.22,241.24,188500003.0
2007-05-25 15:46:00,241.24,241.26,241.22,241.24,179299999.0
2007-05-25 15:47:00,241.24,241.24,241.205,241.21,111100000.0
2007-05-25 15:48:00,241.21,241.22,241.21,241.22,157600000.0
2007-05-25 15:49:00,241.22,241.23,241.22,241.22,254300000.0
2007-05-25 15:50:00,241.23,241.26,241.23,241.25,50400000.0
2007-05-25 15:51:00,241.25,241.29,241.235,241.26,159900000.0
2007-05-25 15:52:00,241.26,241.27,241.23,241.24,181200001.0
2007-05-25 15:53:00,241.24,241.26,241.22,241.22,147300000.0
2007-05-25 15:54:00,241.22,241.22,241.22,241.22,177600000.0
2007-05-25 15:55:00,241.22,241.24,241.22,241.22,136800000.0
2007-05-25 15:56:00,241.22,241.23,241.2,241.22,221100001.0
2007-05-25 15:57:00,241.22,241.25,241.22,241.24,238200000.0
2007-05-25 15:58:00,241.24,241.28,241.24,241.24,49600000.0
2007-05-25 15:59:00,241.22,241.25,241.22,241.22,279500000.0
2007-05-25 16:00:00,241.23,241.285,241.22,241.285,463000000.0
2007-05-25 16:01:00,241.285,241.285,241.23,241.28,656799999.0
2007-05-25 16:02:00,241.28,241.28,241.23,241.26,131000000.0
2007-05-25 16:03:00,241.26,241.3,241.25,241.26,225600000.0
2007-05-25 16:04:00,241.27,241.31,241.25,241.29,230899998.0
2007-05-25 16:05:00,241.29,241.32,241.26,241.28,910099999.0
2007-05-25 16:06:00,241.28,241.33,241.25,241.32,494000004.0
2007-05-25 16:07:00,241.33,241.385,241.31,241.37,488700000.0
2007-05-25 16:08:00,241.37,241.4,241.35,241.37,616700000.0
2007-05-25 16:09:00,241.37,241.4,241.34,241.37,302200000.0
2007-05-25 16:10:00,241.37,241.4,241.35,241.4,250400000.0
2007-05-25 16:11:00,241.4,241.43,241.38,241.41,1137925000.0
2007-05-25 16:12:00,241.405,241.45,241.4,241.44,121087500.0
2007-05-25 16:13:00,241.43,241.48,241.43,241.45,359587500.0
2007-05-25 16:14:00,241.45,241.45,241.41,241.43,378150000.0
2007-05-25 16:15:00,241.43,241.44,241.38,241.41,645300000.0
2007-05-25 16:16:00,241.4,241.51,241.4,241.49,1040899997.0
2007-05-25 16:17:00,241.49,241.52,241.455,241.48,524100000.0
2007-05-25 16:18:00,241.475,241.5,241.4,241.44,831500000.0
2007-05-25 16:19:00,241.45,241.48,241.42,241.43,750100001.0
2007-05-25 16:20:00,241.43,241.47,241.42,241.45,501499999.0
2007-05-25 16:21:00,241.45,241.47,241.41,241.41,810700000.0
2007-05-25 16:22:00,241.42,241.46,241.4,241.42,454499999.0
2007-05-25 16:23:00,241.43,241.46,241.395,241.44,821799998.0
2007-05-25 16:24:00,241.43,241.46,241.39,241.42,1080800004.0
2007-05-25 16:25:00,241.405,241.44,241.38,241.41,822499995.0
2007-05-25 16:26:00,241.41,241.42,241.365,241.37,707700001.0
2007-05-25 16:27:00,241.38,241.47,241.37,241.41,866099995.0
2007-05-25 16:28:00,241.44,241.46,241.4,241.44,862900006.0
2007-05-25 16:29:00,241.44,241.46,241.43,241.45,371000000.0
2007-05-25 16:30:00,241.46,241.49,241.43,241.44,312300001.0
2007-05-25 16:31:00,241.44,241.47,241.41,241.41,383999999.0
2007-05-25 16:32:00,241.41,241.44,241.4,241.42,632900005.0
2007-05-25 16:33:00,241.41,241.41,241.37,241.39,627399996.0
2007-05-25 16:34:00,241.38,241.4,241.34,241.385,646999993.0
2007-05-25 16:35:00,241.385,241.41,241.38,241.4,226537499.0
2007-05-25 16:36:00,241.4,241.41,241.37,241.37,86300000.0
2007-05-25 16:37:00,241.38,241.41,241.37,241.38,617074999.0
2007-05-25 16:38:00,241.39,241.4,241.36,241.37,522899995.0
2007-05-25 16:39:00,241.37,241.41,241.36,241.39,694500003.0
2007-05-25 16:40:00,241.39,241.44,241.39,241.4,564900003.0
2007-05-25 16:41:00,241.4,241.42,241.38,241.42,580700004.0
2007-05-25 16:42:00,241.41,241.45,241.4,241.42,316400003.0
2007-05-25 16:43:00,241.42,241.45,241.4,241.44,185000000.0
2007-05-25 16:44:00,241.44,241.44,241.395,241.42,302000001.0
2007-05-25 16:45:00,241.41,241.45,241.41,241.42,826900004.0
2007-05-25 16:46:00,241.44,241.44,241.355,241.36,429100000.0
2007-05-25 16:47:00,241.37,241.39,241.35,241.36,592400001.0
2007-05-25 16:48:00,241.36,241.41,241.36,241.39,154500001.0
2007-05-25 16:49:00,241.41,241.41,241.36,241.36,597599999.0
2007-05-25 16:50:00,241.365,241.4,241.35,241.38,847200000.0
2007-05-25 16:51:00,241.38,241.41,241.38,241.39,461100001.0
2007-05-25 16:52:00,241.375,241.39,241.35,241.39,211499997.0
2007-05-25 16:53:00,241.39,241.43,241.37,241.41,720000003.0
2007-05-25 16:54:00,241.42,241.45,241.4,241.43,567800002.0
2007-05-25 16:55:00,241.45,241.5,241.45,241.49,276300000.0
2007-05-25 16:56:00,241.48,241.49,241.455,241.48,105300000.0
2007-05-25 16:57:00,241.47,241.47,241.43,241.45,192800000.0
2007-05-25 16:58:00,241.45,241.47,241.41,241.42,213000000.0
2007-05-25 16:59:00,241.41,241.45,241.38,241.39,1371399999.0
2007-05-25 17:00:00,241.4,241.49,241.385,241.46,1381899996.0
2007-05-25 17:01:00,241.46,241.48,241.44,241.46,92300000.0
2007-05-25 17:02:00,241.45,241.51,241.45,241.51,136300000.0
2007-05-25 17:03:00,241.51,241.56,241.49,241.53,136400000.0
2007-05-25 17:04:00,241.55,241.58,241.53,241.54,78200000.0
2007-05-25 17:05:00,241.54,241.56,241.53,241.55,68100000.0
2007-05-25 17:06:00,241.55,241.55,241.48,241.51,111300000.0
2007-05-25 17:07:00,241.49,241.51,241.44,241.48,192500000.0
2007-05-25 17:08:00,241.48,241.49,241.44,241.46,103200000.0
2007-05-25 17:09:00,241.46,241.48,241.46,241.47,43000000.0
2007-05-25 17:10:00,241.47,241.5,241.45,241.47,78900000.0
2007-05-25 17:11:00,241.47,241.5,241.46,241.48,87700000.0
2007-05-25 17:12:00,241.48,241.5,241.46,241.5,49500000.0
2007-05-25 17:13:00,241.5,241.51,241.46,241.49,90000000.0
2007-05-25 17:14:00,241.49,241.49,241.48,241.49,47200000.0
2007-05-25 17:15:00,241.49,241.5,241.45,241.48,171900000.0
2007-05-25 17:16:00,241.48,241.49,241.46,241.46,26400000.0
2007-05-25 17:17:00,241.46,241.52,241.45,241.49,85600000.0
2007-05-25 17:18:00,241.5,241.5,241.45,241.5,142999998.0
2007-05-25 17:19:00,241.5,241.53,241.47,241.51,211799997.0
2007-05-25 17:20:00,241.51,241.53,241.49,241.51,63100000.0
2007-05-25 17:21:00,241.53,241.54,241.47,241.49,371000000.0
2007-05-25 17:22:00,241.49,241.5,241.46,241.5,35700000.0
2007-05-25 17:23:00,241.49,241.5,241.45,241.46,47200000.0
2007-05-25 17:24:00,241.48,241.48,241.45,241.47,69400000.0
2007-05-25 17:25:00,241.47,241.48,241.45,241.47,63699999.0
2007-05-25 17:26:00,241.47,241.49,241.44,241.45,36000000.0
2007-05-25 17:27:00,241.45,241.47,241.44,241.47,46100000.0
2007-05-25 17:28:00,241.48,241.48,241.42,241.42,120800000.0
2007-05-25 17:29:00,241.42,241.46,241.42,241.43,57100000.0
2007-05-25 17:30:00,241.44,241.49,241.4,241.45,204300000.0
2007-05-25 17:31:00,241.45,241.5,241.44,241.46,177700000.0
2007-05-25 17:32:00,241.48,241.49,241.45,241.46,54600000.0
2007-05-25 17:33:00,241.46,241.5,241.46,241.48,14400000.0
2007-05-25 17:34:00,241.48,241.53,241.48,241.53,531700002.0
2007-05-25 17:35:00,241.53,241.55,241.51,241.54,165600000.0
2007-05-25 17:36:00,241.52,241.54,241.51,241.53,118100000.0
2007-05-25 17:37:00,241.53,241.56,241.52,241.54,100800000.0
2007-05-25 17:38:00,241.54,241.56,241.51,241.53,204500000.0
2007-05-25 17:39:00,241.55,241.55,241.49,241.49,142000000.0
2007-05-25 17:40:00,241.49,241.53,241.47,241.49,96800000.0
2007-05-25 17:41:00,241.49,241.52,241.49,241.5,55800000.0
2007-05-25 17:42:00,241.5,241.5,241.45,241.48,176000000.0
2007-05-25 17:43:00,241.48,241.53,241.48,241.53,60100000.0
2007-05-25 17:44:00,241.53,241.53,241.49,241.49,168800000.0
2007-05-25 17:45:00,241.51,241.51,241.49,241.51,16800000.0
2007-05-25 17:46:00,241.53,241.55,241.5,241.54,110800000.0
2007-05-25 17:47:00,241.52,241.54,241.51,241.53,21600000.0
2007-05-25 17:48:00,241.52,241.52,241.47,241.51,38400000.0
2007-05-25 17:49:00,241.51,241.54,241.5,241.53,69900000.0
2007-05-25 17:50:00,241.52,241.54,241.5,241.54,48300000.0
2007-05-25 17:51:00,241.53,241.54,241.52,241.52,5600000.0
2007-05-25 17:52:00,241.51,241.54,241.5,241.53,42900000.0
2007-05-25 17:53:00,241.54,241.55,241.49,241.53,94800000.0
2007-05-25 17:54:00,241.53,241.55,241.5,241.51,84700000.0
2007-05-25 17:55:00,241.51,241.52,241.48,241.51,95200000.0
2007-05-25 17:56:00,241.51,241.53,241.5,241.52,24000000.0
2007-05-25 17:57:00,241.53,241.53,241.5,241.51,8800000.0
2007-05-25 17:58:00,241.53,241.54,241.52,241.54,14000000.0
2007-05-25 17:59:00,241.54,241.57,241.51,241.51,174900000.0
2007-05-25 18:00:00,241.51,241.54,241.5,241.51,134000000.0
2007-05-25 18:01:00,241.51,241.51,241.48,241.5,30400000.0
2007-05-25 18:02:00,241.5,241.5,241.47,241.5,20800000.0
2007-05-25 18:03:00,241.5,241.5,241.5,241.5,6500000.0
2007-05-25 18:04:00,241.5,241.54,241.5,241.53,40600000.0
2007-05-25 18:05:00,241.53,241.54,241.51,241.53,50400000.0
2007-05-25 18:06:00,241.51,241.54,241.51,241.54,42300000.0
2007-05-25 18:07:00,241.54,241.56,241.5,241.56,99500000.0
2007-05-25 18:08:00,241.54,241.56,241.53,241.56,36000000.0
2007-05-25 18:09:00,241.56,241.56,241.56,241.56,8000000.0
2007-05-25 18:10:00,241.54,241.56,241.51,241.53,61900000.0
2007-05-25 18:11:00,241.51,241.54,241.51,241.52,51900000.0
2007-05-25 18:12:00,241.54,241.55,241.51,241.54,38100000.0
2007-05-25 18:13:00,241.54,241.56,241.51,241.51,41500000.0
2007-05-25 18:14:00,241.53,241.54,241.505,241.53,34300000.0
2007-05-25 18:15:00,241.53,241.55,241.5,241.5,45600000.0
2007-05-25 18:16:00,241.5,241.5,241.44,241.48,255600000.0
2007-05-25 18:17:00,241.48,241.52,241.46,241.5,138000000.0
2007-05-25 18:18:00,241.5,241.5,241.49,241.5,4000000.0
2007-05-25 18:19:00,241.5,241.52,241.48,241.5,39200000.0
2007-05-25 18:20:00,241.5,241.54,241.5,241.54,28400000.0
2007-05-25 18:21:00,241.54,241.55,241.51,241.51,34700000.0
2007-05-25 18:22:00,241.51,241.55,241.51,241.53,130100000.0
2007-05-25 18:23:00,241.53,241.55,241.52,241.52,73200000.0
2007-05-25 18:24:00,241.54,241.54,241.51,241.52,97500001.0
2007-05-25 18:25:00,241.54,241.56,241.53,241.53,25100000.0
2007-05-25 18:26:00,241.53,241.54,241.51,241.51,12000000.0
2007-05-25 18:27:00,241.53,241.55,241.53,241.55,49700000.0
2007-05-25 18:28:00,241.55,241.55,241.47,241.47,262800000.0
2007-05-25 18:29:00,241.49,241.49,241.49,241.49,4800000.0
2007-05-25 18:30:00,241.49,241.5,241.48,241.48,32000000.0
2007-05-25 18:31:00,241.46,241.48,241.44,241.47,87200000.0
2007-05-25 18:32:00,241.47,241.49,241.47,241.49,190700000.0
2007-05-25 18:33:00,241.49,241.49,241.47,241.47,28700000.0
2007-05-25 18:34:00,241.49,241.49,241.48,241.49,7200000.0
2007-05-25 18:35:00,241.49,241.49,241.47,241.49,12000000.0
2007-05-25 18:36:00,241.51,241.51,241.49,241.49,6400000.0
2007-05-25 18:37:00,241.49,241.49,241.465,241.485,70200000.0
2007-05-25 18:38:00,241.485,241.51,241.48,241.5,159400000.0
2007-05-25 18:39:00,241.5,241.53,241.49,241.49,106700001.0
2007-05-25 18:40:00,241.51,241.51,241.49,241.49,38200000.0
2007-05-25 18:41:00,241.5,241.5,241.48,241.48,82300000.0
2007-05-25 18:42:00,241.48,241.48,241.47,241.48,28000000.0
2007-05-25 18:43:00,241.48,241.51,241.48,241.51,72800000.0
2007-05-25 18:44:00,241.51,241.53,241.5,241.51,45600000.0
2007-05-25 18:45:00,241.52,241.53,241.5,241.5,13200000.0
2007-05-25 18:46:00,241.52,241.54,241.51,241.52,61100000.0
2007-05-25 18:47:00,241.52,241.54,241.51,241.54,84300000.0
2007-05-25 18:48:00,241.54,241.54,241.53,241.54,52700000.0
2007-05-25 18:49:00,241.54,241.54,241.5,241.5,118300000.0
2007-05-25 18:50:00,241.49,241.51,241.48,241.51,17500000.0
2007-05-25 18:51:00,241.53,241.53,241.51,241.51,76200000.0
2007-05-25 18:52:00,241.52,241.52,241.48,241.52,219700000.0
2007-05-25 18:53:00,241.52,241.54,241.52,241.52,27100000.0
2007-05-25 18:54:00,241.52,241.54,241.51,241.53,104800000.0
2007-05-25 18:55:00,241.54,241.56,241.52,241.54,140300000.0
2007-05-25 18:56:00,241.54,241.54,241.52,241.52,157000000.0
2007-05-25 18:57:00,241.52,241.53,241.52,241.53,48000000.0
2007-05-25 18:58:00,241.53,241.55,241.51,241.54,205600000.0
2007-05-25 18:59:00,241.54,241.58,241.5,241.54,482600000.0
2007-05-25 19:00:00,241.54,241.55,241.5,241.52,184100000.0
2007-05-25 19:01:00,241.52,241.54,241.51,241.54,126400000.0
2007-05-25 19:02:00,241.54,241.56,241.52,241.52,116000000.0
2007-05-25 19:03:00,241.54,241.54,241.52,241.52,78600000.0
2007-05-25 19:04:00,241.54,241.54,241.52,241.53,70400000.0
2007-05-25 19:05:00,241.52,241.54,241.52,241.52,119500000.0
2007-05-25 19:06:00,241.52,241.54,241.52,241.54,147800000.0
2007-05-25 19:07:00,241.54,241.54,241.52,241.52,43800000.0
2007-05-25 19:08:00,241.52,241.54,241.52,241.52,64000000.0
2007-05-25 19:09:00,241.52,241.55,241.51,241.55,161600000.0
2007-05-25 19:10:00,241.55,241.57,241.55,241.55,99600000.0
2007-05-25 19:11:00,241.55,241.57,241.53,241.53,181000000.0
2007-05-25 19:12:00,241.53,241.54,241.53,241.54,9600000.0
2007-05-25 19:13:00,241.57,241.57,241.53,241.55,56800000.0
2007-05-25 19:14:00,241.55,241.57,241.54,241.57,120200000.0
2007-05-25 19:15:00,241.57,241.57,241.53,241.57,273400000.0
2007-05-25 19:16:00,241.57,241.59,241.55,241.55,174600000.0
2007-05-25 19:17:00,241.55,241.57,241.55,241.56,252300000.0
2007-05-25 19:18:00,241.57,241.57,241.55,241.55,79600000.0
2007-05-25 19:19:00,241.59,241.59,241.53,241.55,203900000.0
2007-05-25 19:20:00,241.55,241.58,241.55,241.58,73100001.0
2007-05-25 19:21:00,241.59,241.62,241.59,241.6,96400000.0
2007-05-25 19:22:00,241.6,241.6,241.57,241.57,78400000.0
2007-05-25 19:23:00,241.57,241.59,241.55,241.56,139999999.0
2007-05-25 19:24:00,241.56,241.59,241.56,241.58,286600000.0
2007-05-25 19:25:00,241.57,241.59,241.57,241.59,68700000.0
2007-05-25 19:26:00,241.59,241.6,241.58,241.6,58900000.0
2007-05-25 19:27:00,241.6,241.62,241.59,241.6,227500000.0
2007-05-25 19:28:00,241.62,241.62,241.58,241.58,24000000.0
2007-05-25 19:29:00,241.59,241.6,241.59,241.6,44800000.0
2007-05-25 19:30:00,241.6,241.6,241.58,241.6,142600000.0
2007-05-25 19:31:00,241.6,241.61,241.59,241.59,26400000.0
2007-05-25 19:32:00,241.59,241.6,241.59,241.6,64300000.0
2007-05-25 19:33:00,241.62,241.62,241.57,241.6,129100000.0
2007-05-25 19:34:00,241.62,241.63,241.59,241.61,153700000.0
2007-05-25 19:35:00,241.61,241.61,241.58,241.59,149700000.0
2007-05-25 19:36:00,241.61,241.61,241.59,241.6,82700000.0
2007-05-25 19:37:00,241.6,241.63,241.6,241.63,81600000.0
2007-05-25 19:38:00,241.62,241.63,241.6,241.63,196500000.0
2007-05-25 19:39:00,241.63,241.63,241.6,241.6,66600000.0
2007-05-25 19:40:00,241.6,241.6,241.58,241.59,55700000.0
2007-05-25 19:41:00,241.61,241.62,241.57,241.62,136000000.0
2007-05-25 19:42:00,241.64,241.64,241.61,241.64,43200000.0
2007-05-25 19:43:00,241.64,241.64,241.61,241.64,135500000.0
2007-05-25 19:44:00,241.64,241.64,241.63,241.63,9600000.0
2007-05-25 19:45:00,241.65,241.65,241.64,241.64,60500000.0
2007-05-25 19:46:00,241.64,241.64,241.6,241.605,196900000.0
2007-05-25 19:47:00,241.6,241.63,241.59,241.59,137100000.0
2007-05-25 19:48:00,241.59,241.63,241.59,241.6,174800000.0
2007-05-25 19:49:00,241.6,241.61,241.59,241.61,20200000.0
2007-05-25 19:50:00,241.61,241.62,241.61,241.62,88600000.0
2007-05-25 19:51:00,241.65,241.65,241.61,241.61,36100000.0
2007-05-25 19:52:00,241.587,241.603,241.567,241.58,595000000.0
2007-05-25 19:53:00,241.63,241.63,241.59,241.59,33600000.0
2007-05-25 19:54:00,241.59,241.63,241.59,241.59,198900000.0
2007-05-25 19:55:00,241.59,241.6,241.58,241.59,191800000.0
2007-05-25 19:56:00,241.58,241.6,241.56,241.56,215700000.0
2007-05-25 19:57:00,241.57,241.6,241.56,241.58,223500000.0
2007-05-25 19:58:00,241.6,241.6,241.6,241.6,3200000.0
2007-05-25 19:59:00,241.6,241.6,241.55,241.57,52800000.0
2007-05-25 20:00:00,241.57,241.57,241.55,241.55,15300000.0
2007-05-25 20:01:00,241.53,241.56,241.53,241.54,16800000.0
2007-05-25 20:02:00,241.54,241.57,241.54,241.57,30200000.0
2007-05-25 20:03:00,241.55,241.57,241.54,241.56,20600000.0
2007-05-25 20:04:00,241.56,241.58,241.56,241.58,1600000.0
2007-05-25 20:05:00,241.58,241.58,241.58,241.58,6400000.0
2007-05-25 20:06:00,241.58,241.58,241.58,241.58,2200000.0
2007-05-25 20:07:00,241.58,241.61,241.53,241.61,152400000.0
2007-05-25 20:08:00,241.6,241.64,241.58,241.64,56000000.0
2007-05-25 20:09:00,241.64,241.65,241.61,241.64,43300000.0
2007-05-25 20:10:00,241.62,241.66,241.62,241.65,62100000.0
2007-05-25 20:11:00,241.65,241.65,241.65,241.65,8800000.0
2007-05-25 20:12:00,241.65,241.65,241.635,241.64,19700000.0
2007-05-25 20:13:00,241.66,241.66,241.64,241.65,55600000.0
2007-05-25 20:14:00,241.65,241.65,241.65,241.65,1500000.0
2007-05-25 20:15:00,241.65,241.65,241.635,241.65,7800000.0
2007-05-25 20:16:00,241.65,241.65,241.63,241.63,9600000.0
2007-05-25 20:17:00,241.589,241.603,241.548,241.585,210800000.0
2007-05-25 20:18:00,241.63,241.64,241.61,241.64,13000000.0
2007-05-25 20:19:00,241.64,241.64,241.62,241.63,8500000.0
2007-05-25 20:20:00,241.63,241.63,241.62,241.62,3200000.0
2007-05-25 20:21:00,241.62,241.63,241.62,241.62,8800000.0
2007-05-25 20:22:00,241.6,241.62,241.6,241.62,7100000.0
2007-05-25 20:23:00,241.62,241.62,241.62,241.62,3200000.0
2007-05-25 20:24:00,241.62,241.62,241.62,241.62,5600000.0
2007-05-25 20:25:00,241.62,241.62,241.6,241.6,23000000.0
2007-05-25 20:26:00,241.6,241.61,241.59,241.61,45200000.0
2007-05-25 20:27:00,241.58,241.59,241.58,241.59,17900000.0
2007-05-25 20:28:00,241.58,241.58,241.58,241.58,25900001.0
2007-05-25 20:29:00,241.57,241.58,241.57,241.57,148900002.0
2007-05-25 20:30:00,241.58,241.59,241.58,241.59,91899998.0
2007-05-25 20:31:00,241.567,241.567,241.555,241.56,193299996.0
2007-05-25 20:32:00,241.59,241.6,241.59,241.59,12800000.0
2007-05-25 20:33:00,241.58,241.58,241.58,241.58,28200000.0
2007-05-25 20:34:00,241.58,241.58,241.58,241.58,61500000.0
2007-05-25 20:35:00,241.59,241.6,241.58,241.6,62100000.0
2007-05-25 20:36:00,241.6,241.6,241.575,241.59,169700000.0
2007-05-25 20:37:00,241.6,241.6,241.58,241.58,39600000.0
2007-05-25 20:38:00,241.58,241.58,241.575,241.58,106800000.0
2007-05-25 20:39:00,241.58,241.58,241.58,241.58,41600000.0
2007-05-25 20:40:00,241.58,241.58,241.56,241.57,109400002.0
2007-05-25 20:41:00,241.575,241.58,241.56,241.58,90400000.0
2007-05-25 20:42:00,241.58,241.58,241.56,241.57,873600000.0
2007-05-25 20:43:00,241.57,241.57,241.56,241.56,57200000.0
2007-05-25 20:44:00,241.57,241.57,241.57,241.57,8000000.0
2007-05-25 20:45:00,241.57,241.57,241.56,241.56,64800000.0
2007-05-25 20:46:00,241.57,241.585,241.55,241.585,1510999955.0
2007-05-25 20:47:00,241.58,241.585,241.58,241.585,77699998.0
2007-05-25 20:48:00,241.585,241.595,241.585,241.59,84000000.0
2007-05-25 20:49:00,241.59,241.59,241.59,241.59,66000000.0
2007-05-25 20:50:00,241.59,241.61,241.59,241.605,205700000.0
2007-05-25 20:51:00,241.605,241.62,241.6,241.6,60400000.0
2007-05-25 20:52:00,241.6,241.605,241.6,241.6,34800000.0
2007-05-25 20:53:00,241.6,241.6,241.59,241.59,86400000.0
2007-05-25 20:54:00,241.59,241.59,241.59,241.59,19100000.0
2007-05-25 20:55:00,241.59,241.6,241.59,241.6,59500000.0
2007-05-25 20:56:00,241.6,241.61,241.6,241.6,148000000.0
2007-05-25 20:57:00,241.62,241.62,241.59,241.6,195600000.0
2007-05-25 20:58:00,241.6,241.61,241.6,241.6,56400000.0
2007-05-25 20:59:00,241.6,241.6,241.54,241.54,158799997.0
2007-05-25 21:00:00,241.54,241.54,241.49,241.51,515199999.0
2007-05-25 21:01:00,241.51,241.53,241.51,241.51,272800003.0
2007-05-25 21:02:00,241.51,241.52,241.51,241.52,87000000.0
2007-05-25 21:03:00,241.52,241.53,241.49,241.49,84200000.0
2007-05-25 21:04:00,241.49,241.51,241.475,241.475,272500002.0
2007-05-25 21:05:00,241.48,241.515,241.48,241.48,241000001.0
2007-05-25 21:06:00,241.48,241.525,241.48,241.515,587300002.0
2007-05-25 21:07:00,241.52,241.56,241.505,241.535,211000000.0
2007-05-25 21:08:00,241.54,241.56,241.53,241.555,414199999.0
2007-05-25 21:09:00,241.555,241.57,241.52,241.54,370800000.0
2007-05-25 21:10:00,241.53,241.54,241.51,241.54,161700000.0
2007-05-25 21:11:00,241.54,241.57,241.52,241.555,63200000.0
2007-05-25 21:12:00,241.555,241.57,241.53,241.53,126800000.0
2007-05-25 21:13:00,241.53,241.53,241.53,241.53,10000000.0
2007-05-25 21:14:00,241.53,241.53,241.5,241.51,104300000.0
2007-05-25 21:15:00,241.51,241.52,241.51,241.52,14000000.0
2007-05-25 21:16:00,241.51,241.52,241.5,241.505,109600000.0
2007-05-25 21:17:00,241.505,241.52,241.48,241.49,301000000.0
2007-05-25 21:18:00,241.49,241.52,241.49,241.5,311500000.0
2007-05-25 21:19:00,241.5,241.52,241.5,241.5,253200000.0
2007-05-25 21:20:00,241.5,241.5,241.495,241.495,118000000.0
2007-05-25 21:21:00,241.5,241.5,241.5,241.5,10800000.0
2007-05-25 21:22:00,241.5,241.5,241.5,241.5,82800000.0
2007-05-25 21:23:00,241.5,241.51,241.5,241.5,78300000.0
2007-05-25 21:24:00,241.5,241.52,241.5,241.52,107299998.0
2007-05-25 21:25:00,241.52,241.55,241.51,241.52,244600000.0
2007-05-25 21:26:00,241.52,241.53,241.51,241.525,258099996.0
2007-05-25 21:27:00,241.53,241.54,241.53,241.54,40000000.0
2007-05-25 21:28:00,241.54,241.54,241.5,241.51,192999999.0
2007-05-25 21:29:00,241.51,241.52,241.5,241.5,291699996.0
2007-05-25 21:30:00,241.525,241.53,241.505,241.515,87900000.0
2007-05-25 21:31:00,241.515,241.515,241.49,241.5,92300000.0
2007-05-25 21:32:00,241.5,241.525,241.5,241.52,276600000.0
2007-05-25 21:33:00,241.52,241.535,241.51,241.53,178700000.0
2007-05-25 21:34:00,241.53,241.53,241.52,241.52,126800000.0
2007-05-25 21:35:00,241.52,241.52,241.52,241.52,70800000.0
2007-05-25 21:36:00,241.53,241.55,241.52,241.52,139400000.0
2007-05-25 21:37:00,241.52,241.53,241.52,241.53,38800000.0
2007-05-25 21:38:00,241.53,241.53,241.49,241.51,243700000.0
2007-05-25 21:39:00,241.51,241.52,241.49,241.52,81200000.0
2007-05-25 21:40:00,241.52,241.54,241.51,241.53,144000000.0
2007-05-25 21:41:00,241.54,241.55,241.54,241.55,36700000.0
2007-05-25 21:42:00,241.55,241.58,241.55,241.58,154000000.0
2007-05-25 21:43:00,241.585,241.59,241.57,241.57,112400000.0
2007-05-25 21:44:00,241.58,241.59,241.565,241.59,51200000.0
2007-05-25 21:45:00,241.59,241.62,241.59,241.61,247900001.0
2007-05-25 21:46:00,241.62,241.625,241.59,241.59,114499998.0
2007-05-25 21:47:00,241.59,241.59,241.59,241.59,398099985.0
2007-05-25 21:48:00,241.59,241.61,241.59,241.6,263099995.0
2007-05-25 21:49:00,241.61,241.61,241.57,241.57,512099993.0
2007-05-25 21:50:00,241.57,241.58,241.53,241.575,1107999995.0
2007-05-25 21:51:00,241.58,241.585,241.56,241.56,124500000.0
2007-05-25 21:52:00,241.56,241.56,241.555,241.56,69600000.0
2007-05-25 21:53:00,241.56,241.565,241.55,241.55,134400000.0
2007-05-25 21:54:00,241.55,241.575,241.55,241.57,152000000.0
2007-05-25 21:55:00,241.58,241.58,241.55,241.55,273800000.0
2007-05-25 21:56:00,241.56,241.575,241.535,241.535,185500000.0
2007-05-25 21:57:00,241.535,241.535,241.51,241.52,643499998.0
2007-05-25 21:58:00,241.52,241.54,241.5,241.5,539999994.0
2007-05-25 21:59:00,241.51,241.52,241.5,241.52,32800000.0
2007-05-25 22:00:00,241.52,241.52,241.495,241.5,89100000.0
2007-05-25 22:01:00,241.505,241.52,241.5,241.52,90500000.0
2007-05-25 22:02:00,241.52,241.53,241.48,241.48,220700000.0
2007-05-25 22:03:00,241.48,241.51,241.46,241.47,417800004.0
2007-05-25 22:04:00,241.48,241.49,241.47,241.47,154200000.0
2007-05-25 22:05:00,241.48,241.49,241.465,241.465,146400000.0
2007-05-25 22:06:00,241.48,241.505,241.475,241.485,109500000.0
2007-05-25 22:07:00,241.48,241.5,241.48,241.5,297600000.0
2007-05-25 22:08:00,241.52,241.525,241.505,241.525,108900000.0
2007-05-25 22:09:00,241.525,241.58,241.49,241.58,184600000.0
2007-05-25 22:10:00,241.58,241.58,241.565,241.565,207200000.0
2007-05-25 22:11:00,241.57,241.58,241.555,241.57,74000000.0
2007-05-25 22:12:00,241.57,241.57,241.56,241.57,24000000.0
2007-05-25 22:13:00,241.57,241.57,241.555,241.555,25200000.0
2007-05-25 22:14:00,241.555,241.57,241.555,241.555,19200000.0
2007-05-25 22:15:00,241.55,241.555,241.54,241.54,62400000.0
2007-05-25 22:16:00,241.55,241.555,241.53,241.53,147200000.0
2007-05-25 22:17:00,241.525,241.535,241.51,241.53,129100000.0
2007-05-25 22:18:00,241.535,241.55,241.535,241.535,89600000.0
2007-05-25 22:19:00,241.535,241.545,241.535,241.535,26400000.0
2007-05-25 22:20:00,241.53,241.545,241.53,241.545,21600000.0
2007-05-25 22:21:00,241.545,241.545,241.52,241.52,61600000.0
2007-05-25 22:22:00,241.53,241.545,241.51,241.515,73200000.0
2007-05-25 22:23:00,241.515,241.54,241.515,241.525,43200000.0
2007-05-25 22:24:00,241.54,241.65,241.54,241.605,418800000.0
2007-05-25 22:25:00,241.6,241.7,241.57,241.62,368300000.0
2007-05-25 22:26:00,241.6,241.71,241.595,241.71,296200000.0
2007-05-25 22:27:00,241.72,241.75,241.65,241.75,226600000.0
2007-05-25 22:28:00,241.74,241.77,241.66,241.77,284900000.0
2007-05-25 22:29:00,241.76,241.77,241.68,241.77,392300000.0
2007-05-25 22:30:00,241.76,241.79,241.725,241.745,348700000.0
2007-05-25 22:31:00,241.75,241.75,241.63,241.65,321800000.0
2007-05-25 22:32:00,241.65,241.705,241.63,241.645,218400000.0
2007-05-25 22:33:00,241.65,241.655,241.625,241.64,140000000.0
2007-05-25 22:34:00,241.64,241.64,241.58,241.58,171800000.0
2007-05-25 22:35:00,241.58,241.63,241.58,241.63,75500000.0
2007-05-25 22:36:00,241.63,241.63,241.595,241.615,85200000.0
2007-05-25 22:37:00,241.62,241.62,241.595,241.615,67900000.0
2007-05-25 22:38:00,241.62,241.62,241.62,241.62,12400000.0
2007-05-25 22:39:00,241.635,241.64,241.6,241.64,111400000.0
2007-05-25 22:40:00,241.64,241.64,241.56,241.58,147700000.0
2007-05-25 22:41:00,241.59,241.61,241.59,241.61,64700000.0
2007-05-25 22:42:00,241.61,241.61,241.59,241.61,34600000.0
2007-05-25 22:43:00,241.62,241.62,241.61,241.61,15200000.0
2007-05-25 22:44:00,241.62,241.62,241.61,241.61,20000000.0
2007-05-25 22:45:00,241.62,241.62,241.53,241.53,125600000.0
2007-05-25 22:46:00,241.53,241.56,241.52,241.54,262300000.0
2007-05-25 22:47:00,241.55,241.56,241.515,241.545,185900000.0
2007-05-25 22:48:00,241.538,241.546,241.515,241.515,39200000.0
2007-05-25 22:49:00,241.545,241.55,241.49,241.49,275300000.0
2007-05-25 22:50:00,241.51,241.53,241.46,241.505,282400000.0
2007-05-25 22:51:00,241.5,241.5,241.45,241.48,171900000.0
2007-05-25 22:52:00,241.464,241.464,241.445,241.448,72800000.0
2007-05-25 22:53:00,241.49,241.51,241.48,241.5,119500000.0
2007-05-25 22:54:00,241.5,241.5,241.5,241.5,8000000.0
2007-05-25 22:55:00,241.5,241.535,241.49,241.535,56000000.0
2007-05-25 22:56:00,241.535,241.565,241.515,241.56,82800000.0
2007-05-25 22:57:00,241.56,241.61,241.49,241.56,195300000.0
2007-05-25 22:58:00,241.56,241.57,241.51,241.54,100900000.0
2007-05-25 22:59:00,241.54,241.54,241.52,241.53,12000000.0
2007-05-27 23:00:00,241.45,241.45,241.45,241.45,6200000.0
2007-05-27 23:01:00,241.464,241.488,241.46,241.46,169299998.0
2007-05-27 23:02:00,241.52,241.52,241.437,241.437,43500000.0
2007-05-27 23:03:00,241.435,241.44,241.425,241.435,133800000.0
2007-05-27 23:04:00,241.429,241.448,241.429,241.437,163800000.0
2007-05-27 23:05:00,241.435,241.435,241.422,241.43,14000000.0
2007-05-27 23:06:00,241.44,241.445,241.425,241.445,59100000.0
2007-05-27 23:07:00,241.449,241.457,241.432,241.432,69100000.0
2007-05-27 23:08:00,241.43,241.435,241.425,241.435,145400000.0
2007-05-27 23:09:00,241.439,241.452,241.403,241.403,412900000.0
2007-05-27 23:10:00,241.2,241.2,241.2,241.2,800000.0
2007-05-27 23:11:00,241.46,241.46,241.46,241.46,3200000.0
2007-05-27 23:12:00,241.425,241.432,241.42,241.43,389999999.0
2007-05-27 23:13:00,241.41,241.42,241.405,241.41,497800002.0
2007-05-27 23:14:00,241.4,241.405,241.395,241.4,155400000.0
2007-05-27 23:15:00,241.45,241.45,241.45,241.45,3900000.0
2007-05-27 23:16:00,241.415,241.429,241.404,241.418,172700000.0
2007-05-27 23:17:00,241.414,241.421,241.403,241.403,75900000.0
2007-05-27 23:18:00,241.44,241.45,241.44,241.45,8700000.0
2007-05-27 23:19:00,241.47,241.47,241.45,241.45,14200000.0
2007-05-27 23:20:00,241.46,241.47,241.46,241.47,8700000.0
2007-05-27 23:21:00,241.45,241.45,241.43,241.43,16500000.0
2007-05-27 23:22:00,241.388,241.448,241.388,241.448,44500000.0
2007-05-27 23:23:00,241.45,241.45,241.43,241.43,38300000.0
2007-05-27 23:24:00,241.405,241.41,241.405,241.41,13100000.0
2007-05-27 23:25:00,241.466,241.466,241.45,241.45,93100000.0
2007-05-27 23:26:00,241.381,241.385,241.376,241.385,82800000.0
2007-05-27 23:27:00,241.4,241.41,241.4,241.41,44400000.0
2007-05-27 23:28:00,241.44,241.45,241.43,241.43,19700000.0
2007-05-27 23:29:00,241.419,241.454,241.392,241.432,382900000.0
2007-05-27 23:30:00,241.42,241.46,241.42,241.44,50400000.0
2007-05-27 23:31:00,241.435,241.443,241.435,241.443,16600000.0
2007-05-27 23:32:00,241.43,241.43,241.43,241.43,5500000.0
2007-05-27 23:33:00,241.417,241.466,241.417,241.448,176700000.0
2007-05-27 23:34:00,241.443,241.472,241.443,241.467,160200000.0
2007-05-27 23:35:00,241.464,241.469,241.457,241.459,78000000.0
2007-05-27 23:36:00,241.44,241.44,241.44,241.44,23600000.0
2007-05-27 23:37:00,241.44,241.44,241.44,241.44,5500000.0
2007-05-27 23:38:00,241.44,241.44,241.44,241.44,11000000.0
2007-05-27 23:39:00,241.44,241.44,241.44,241.44,5500000.0
2007-05-27 23:40:00,241.44,241.47,241.44,241.44,21200000.0
2007-05-27 23:41:00,241.4,241.405,241.395,241.4,156600000.0
2007-05-27 23:42:00,241.44,241.48,241.43,241.44,63200000.0
2007-05-27 23:43:00,241.45,241.47,241.44,241.46,37000000.0
2007-05-27 23:44:00,241.49,241.49,241.46,241.46,68400000.0
2007-05-27 23:45:00,241.46,241.49,241.46,241.48,101600000.0
2007-05-27 23:46:00,241.5,241.5,241.46,241.46,96000000.0
2007-05-27 23:47:00,241.48,241.48,241.46,241.48,45500000.0
2007-05-27 23:48:00,241.47,241.49,241.47,241.49,8000000.0
2007-05-27 23:49:00,241.51,241.56,241.49,241.56,216999999.0
2007-05-27 23:50:00,241.56,241.57,241.56,241.57,50500000.0
2007-05-27 23:51:00,241.55,241.57,241.48,241.53,135900000.0
2007-05-27 23:52:00,241.51,241.52,241.51,241.52,13500000.0
2007-05-27 23:53:00,241.52,241.52,241.5,241.5,17500000.0
2007-05-27 23:54:00,241.5,241.5,241.5,241.5,16000000.0
2007-05-27 23:55:00,241.49,241.49,241.48,241.48,12700000.0
2007-05-27 23:56:00,241.47,241.47,241.44,241.46,128900000.0
2007-05-27 23:57:00,241.46,241.46,241.41,241.42,61300000.0
2007-05-27 23:58:00,241.42,241.42,241.42,241.42,16000000.0
2007-05-27 23:59:00,241.42,241.44,241.41,241.41,62200000.0
2007-05-28 00:00:00,241.39,241.42,241.39,241.42,11500000.0
2007-05-28 00:01:00,241.42,241.42,241.4,241.4,52200000.0
2007-05-28 00:02:00,241.4,241.42,241.39,241.42,90100000.0
2007-05-28 00:03:00,241.41,241.42,241.41,241.42,11500000.0
2007-05-28 00:04:00,241.42,241.45,241.41,241.42,174400000.0
2007-05-28 00:05:00,241.41,241.42,241.41,241.42,27500000.0
2007-05-28 00:06:00,241.41,241.46,241.41,241.46,62100000.0
2007-05-28 00:07:00,241.46,241.5,241.46,241.5,142100000.0
2007-05-28 00:08:00,241.49,241.5,241.49,241.5,27100000.0
2007-05-28 00:09:00,241.5,241.52,241.44,241.48,114300000.0
2007-05-28 00:10:00,241.48,241.48,241.45,241.48,269000000.0
2007-05-28 00:11:00,241.46,241.48,241.42,241.46,442700000.0
2007-05-28 00:12:00,241.47,241.47,241.45,241.46,144300002.0
2007-05-28 00:13:00,241.47,241.47,241.46,241.47,20300000.0
2007-05-28 00:14:00,241.49,241.52,241.47,241.5,359300003.0
2007-05-28 00:15:00,241.5,241.52,241.49,241.52,66900000.0
2007-05-28 00:16:00,241.5,241.52,241.5,241.5,22800000.0
2007-05-28 00:17:00,241.5,241.5,241.49,241.5,25600000.0
2007-05-28 00:18:00,241.5,241.5,241.49,241.5,16800000.0
2007-05-28 00:19:00,241.49,241.52,241.48,241.5,146300000.0
2007-05-28 00:20:00,241.48,241.48,241.48,241.48,32800000.0
2007-05-28 00:21:00,241.48,241.52,241.48,241.52,38500000.0
2007-05-28 00:22:00,241.5,241.51,241.5,241.51,40600000.0
2007-05-28 00:23:00,241.5,241.54,241.5,241.52,35800000.0
2007-05-28 00:24:00,241.53,241.53,241.5,241.52,44700000.0
2007-05-28 00:25:00,241.52,241.53,241.49,241.5,49900000.0
2007-05-28 00:26:00,241.5,241.53,241.5,241.52,69200000.0
2007-05-28 00:27:00,241.52,241.53,241.51,241.51,55200000.0
2007-05-28 00:28:00,241.52,241.52,241.5,241.51,34600000.0
2007-05-28 00:29:00,241.51,241.54,241.48,241.48,107200000.0
2007-05-28 00:30:00,241.49,241.49,241.47,241.48,30300000.0
2007-05-28 00:31:00,241.47,241.51,241.47,241.51,22300000.0
2007-05-28 00:32:00,241.5,241.51,241.5,241.51,4800000.0
2007-05-28 00:33:00,241.5,241.51,241.5,241.51,15500000.0
2007-05-28 00:34:00,241.5,241.52,241.49,241.52,38400000.0
2007-05-28 00:35:00,241.51,241.51,241.5,241.51,22300000.0
2007-05-28 00:36:00,241.5,241.51,241.49,241.51,12800000.0
2007-05-28 00:37:00,241.52,241.52,241.51,241.52,7200000.0
2007-05-28 00:38:00,241.51,241.52,241.51,241.52,4800000.0
2007-05-28 00:39:00,241.51,241.52,241.51,241.52,4800000.0
2007-05-28 00:40:00,241.51,241.54,241.51,241.54,20800000.0
2007-05-28 00:41:00,241.53,241.57,241.49,241.51,91800000.0
2007-05-28 00:42:00,241.51,241.51,241.46,241.46,48300000.0
2007-05-28 00:43:00,241.47,241.47,241.47,241.47,60800000.0
2007-05-28 00:44:00,241.49,241.51,241.47,241.51,123800000.0
2007-05-28 00:45:00,241.5,241.5,241.47,241.49,33100000.0
2007-05-28 00:46:00,241.49,241.5,241.48,241.5,26400000.0
2007-05-28 00:47:00,241.49,241.52,241.49,241.5,74600000.0
2007-05-28 00:48:00,241.5,241.57,241.5,241.56,94000000.0
2007-05-28 00:49:00,241.59,241.59,241.53,241.54,54000000.0
2007-05-28 00:50:00,241.54,241.54,241.52,241.54,120300000.0
2007-05-28 00:51:00,241.54,241.58,241.53,241.54,102700000.0
2007-05-28 00:52:00,241.54,241.54,241.52,241.52,102700000.0
2007-05-28 00:53:00,241.53,241.53,241.5,241.53,66100000.0
2007-05-28 00:54:00,241.485,241.485,241.44,241.465,288800000.0
2007-05-28 00:55:00,241.52,241.52,241.5,241.51,51200000.0
2007-05-28 00:56:00,241.52,241.53,241.51,241.53,48000000.0
2007-05-28 00:57:00,241.54,241.57,241.54,241.55,60300000.0
2007-05-28 00:58:00,241.55,241.55,241.53,241.55,38600000.0
2007-05-28 00:59:00,241.53,241.53,241.53,241.53,126199999.0
2007-05-28 01:00:00,241.53,241.55,241.53,241.54,48600000.0
2007-05-28 01:01:00,241.53,241.55,241.52,241.53,113800000.0
2007-05-28 01:02:00,241.53,241.54,241.52,241.53,53600000.0
2007-05-28 01:03:00,241.54,241.57,241.52,241.56,62900000.0
2007-05-28 01:04:00,241.56,241.57,241.56,241.57,6400000.0
2007-05-28 01:05:00,241.57,241.62,241.57,241.6,58999998.0
2007-05-28 01:06:00,241.6,241.6,241.6,241.6,800000.0
2007-05-28 01:07:00,241.6,241.63,241.6,241.62,70500000.0
2007-05-28 01:08:00,241.62,241.65,241.61,241.63,114799998.0
2007-05-28 01:09:00,241.63,241.63,241.59,241.59,171800000.0
2007-05-28 01:10:00,241.6,241.6,241.6,241.6,8000000.0
2007-05-28 01:11:00,241.6,241.62,241.6,241.6,56000000.0
2007-05-28 01:12:00,241.6,241.6,241.55,241.56,175200000.0
2007-05-28 01:13:00,241.56,241.58,241.56,241.58,25600000.0
2007-05-28 01:14:00,241.552,241.56,241.52,241.56,158600000.0
2007-05-28 01:15:00,241.557,241.561,241.525,241.538,246399999.0
2007-05-28 01:16:00,241.545,241.556,241.536,241.536,80600000.0
2007-05-28 01:17:00,241.58,241.58,241.55,241.56,126100000.0
2007-05-28 01:18:00,241.56,241.56,241.55,241.55,34400000.0
2007-05-28 01:19:00,241.55,241.57,241.54,241.56,121900000.0
2007-05-28 01:20:00,241.51,241.555,241.51,241.555,98250000.0
2007-05-28 01:21:00,241.56,241.57,241.56,241.57,26000000.0
2007-05-28 01:22:00,241.57,241.57,241.57,241.57,4000000.0
2007-05-28 01:23:00,241.56,241.56,241.56,241.56,5200000.0
2007-05-28 01:24:00,241.56,241.56,241.55,241.56,35400000.0
2007-05-28 01:25:00,241.56,241.58,241.54,241.56,187000000.0
2007-05-28 01:26:00,241.56,241.56,241.54,241.56,32400000.0
2007-05-28 01:27:00,241.55,241.56,241.55,241.56,42000000.0
2007-05-28 01:28:00,241.56,241.56,241.56,241.56,12000000.0
2007-05-28 01:29:00,241.56,241.56,241.54,241.55,55000000.0
2007-05-28 01:30:00,241.55,241.57,241.55,241.56,22000000.0
2007-05-28 01:31:00,241.57,241.59,241.56,241.59,34000000.0
2007-05-28 01:32:00,241.57,241.59,241.57,241.57,54000000.0
2007-05-28 01:33:00,241.56,241.56,241.54,241.55,35200000.0
2007-05-28 01:34:00,241.55,241.55,241.51,241.53,44200000.0
2007-05-28 01:35:00,241.492,241.505,241.48,241.483,566100007.0
2007-05-28 01:36:00,241.53,241.53,241.49,241.49,69500000.0
2007-05-28 01:37:00,241.51,241.57,241.5,241.57,272100000.0
2007-05-28 01:38:00,241.58,241.59,241.56,241.56,83600000.0
2007-05-28 01:39:00,241.56,241.57,241.55,241.55,66800000.0
2007-05-28 01:40:00,241.57,241.57,241.54,241.54,41400001.0
2007-05-28 01:41:00,241.57,241.57,241.56,241.57,45000000.0
2007-05-28 01:42:00,241.56,241.59,241.56,241.57,80400000.0
2007-05-28 01:43:00,241.56,241.61,241.56,241.61,208500005.0
2007-05-28 01:44:00,241.61,241.61,241.58,241.59,538700006.0
2007-05-28 01:45:00,241.59,241.59,241.59,241.59,23500000.0
2007-05-28 01:46:00,241.59,241.61,241.59,241.6,123000000.0
2007-05-28 01:47:00,241.6,241.6,241.59,241.59,26000000.0
2007-05-28 01:48:00,241.575,241.578,241.539,241.578,306400000.0
2007-05-28 01:49:00,241.59,241.59,241.59,241.59,27600000.0
2007-05-28 01:50:00,241.564,241.579,241.534,241.555,273400000.0
2007-05-28 01:51:00,241.58,241.58,241.57,241.57,35900000.0
2007-05-28 01:52:00,241.57,241.58,241.57,241.57,12400000.0
2007-05-28 01:53:00,241.57,241.59,241.57,241.58,89500000.0
2007-05-28 01:54:00,241.57,241.58,241.57,241.57,27600000.0
2007-05-28 01:55:00,241.59,241.59,241.53,241.55,104000000.0
2007-05-28 01:56:00,241.54,241.55,241.52,241.52,111600001.0
2007-05-28 01:57:00,241.55,241.55,241.53,241.54,90800000.0
2007-05-28 01:58:00,241.54,241.54,241.52,241.53,117200000.0
2007-05-28 01:59:00,241.53,241.55,241.53,241.55,80400000.0
2007-05-28 02:00:00,241.55,241.58,241.52,241.56,338900000.0
2007-05-28 02:01:00,241.56,241.57,241.53,241.53,107600000.0
2007-05-28 02:02:00,241.53,241.55,241.5,241.54,70500000.0
2007-05-28 02:03:00,241.54,241.55,241.54,241.55,11900000.0
2007-05-28 02:04:00,241.55,241.55,241.48,241.52,377799997.0
2007-05-28 02:05:00,241.52,241.54,241.49,241.52,135400000.0
2007-05-28 02:06:00,241.51,241.54,241.51,241.54,22700001.0
2007-05-28 02:07:00,241.54,241.54,241.48,241.5,129499998.0
2007-05-28 02:08:00,241.49,241.52,241.49,241.51,165100000.0
2007-05-28 02:09:00,241.5,241.53,241.48,241.53,75900000.0
2007-05-28 02:10:00,241.53,241.53,241.5,241.5,305100000.0
2007-05-28 02:11:00,241.5,241.51,241.49,241.51,124900000.0
2007-05-28 02:12:00,241.51,241.51,241.48,241.48,326499999.0
2007-05-28 02:13:00,241.49,241.52,241.49,241.51,76600000.0
2007-05-28 02:14:00,241.51,241.51,241.47,241.47,63700000.0
2007-05-28 02:15:00,241.47,241.47,241.42,241.45,325500001.0
2007-05-28 02:16:00,241.43,241.45,241.43,241.44,303199998.0
2007-05-28 02:17:00,241.44,241.48,241.43,241.46,782400002.0
2007-05-28 02:18:00,241.46,241.46,241.44,241.46,86300000.0
2007-05-28 02:19:00,241.46,241.47,241.44,241.45,133099999.0
2007-05-28 02:20:00,241.45,241.45,241.45,241.45,22500000.0
2007-05-28 02:21:00,241.45,241.47,241.45,241.47,87700000.0
2007-05-28 02:22:00,241.46,241.46,241.44,241.45,359700001.0
2007-05-28 02:23:00,241.45,241.47,241.45,241.47,71100000.0
2007-05-28 02:24:00,241.47,241.47,241.45,241.45,41500000.0
2007-05-28 02:25:00,241.47,241.47,241.44,241.45,110299999.0
2007-05-28 02:26:00,241.47,241.47,241.45,241.47,61000000.0
2007-05-28 02:27:00,241.47,241.47,241.44,241.44,116100000.0
2007-05-28 02:28:00,241.45,241.47,241.42,241.42,171899999.0
2007-05-28 02:29:00,241.42,241.43,241.42,241.43,95700003.0
2007-05-28 02:30:00,241.43,241.49,241.43,241.43,186300001.0
2007-05-28 02:31:00,241.43,241.45,241.43,241.44,182000002.0
2007-05-28 02:32:00,241.46,241.46,241.46,241.46,18500000.0
2007-05-28 02:33:00,241.46,241.48,241.46,241.47,116899999.0
2007-05-28 02:34:00,241.47,241.48,241.45,241.46,166600001.0
2007-05-28 02:35:00,241.443,241.452,241.433,241.437,115700000.0
2007-05-28 02:36:00,241.46,241.48,241.46,241.47,16600000.0
2007-05-28 02:37:00,241.48,241.48,241.47,241.47,16500000.0
2007-05-28 02:38:00,241.46,241.47,241.46,241.47,36800000.0
2007-05-28 02:39:00,241.438,241.442,241.411,241.439,170200003.0
2007-05-28 02:40:00,241.48,241.48,241.48,241.48,4000000.0
2007-05-28 02:41:00,241.49,241.51,241.47,241.49,121400000.0
2007-05-28 02:42:00,241.47,241.47,241.43,241.46,201400000.0
2007-05-28 02:43:00,241.46,241.47,241.46,241.47,48500000.0
2007-05-28 02:44:00,241.47,241.49,241.47,241.47,202500000.0
2007-05-28 02:45:00,241.48,241.5,241.47,241.49,79600000.0
2007-05-28 02:46:00,241.49,241.5,241.45,241.46,60300000.0
2007-05-28 02:47:00,241.46,241.47,241.44,241.47,452699994.0
2007-05-28 02:48:00,241.46,241.46,241.41,241.42,157800000.0
2007-05-28 02:49:00,241.42,241.44,241.42,241.42,206000000.0
2007-05-28 02:50:00,241.43,241.43,241.41,241.41,397599999.0
2007-05-28 02:51:00,241.43,241.43,241.4,241.42,79100000.0
2007-05-28 02:52:00,241.41,241.43,241.39,241.41,233099998.0
2007-05-28 02:53:00,241.41,241.41,241.39,241.41,293800000.0
2007-05-28 02:54:00,241.41,241.41,241.37,241.37,238400001.0
2007-05-28 02:55:00,241.37,241.43,241.37,241.41,129400000.0
2007-05-28 02:56:00,241.41,241.43,241.4,241.41,96600000.0
2007-05-28 02:57:00,241.41,241.46,241.41,241.45,248000001.0
2007-05-28 02:58:00,241.46,241.46,241.42,241.45,370700001.0
2007-05-28 02:59:00,241.46,241.48,241.45,241.46,55700000.0
2007-05-28 03:00:00,241.47,241.48,241.42,241.42,242800002.0
2007-05-28 03:01:00,241.43,241.45,241.4,241.4,217500000.0
2007-05-28 03:02:00,241.4,241.43,241.4,241.4,231800000.0
2007-05-28 03:03:00,241.41,241.42,241.41,241.42,56300000.0
2007-05-28 03:04:00,241.42,241.42,241.41,241.41,71800000.0
2007-05-28 03:05:00,241.4,241.41,241.37,241.37,92599999.0
2007-05-28 03:06:00,241.41,241.45,241.41,241.45,310699999.0
2007-05-28 03:07:00,241.45,241.49,241.45,241.47,94300001.0
2007-05-28 03:08:00,241.47,241.48,241.45,241.48,170500000.0
2007-05-28 03:09:00,241.46,241.46,241.45,241.45,65200000.0
2007-05-28 03:10:00,241.44,241.45,241.43,241.43,73400000.0
2007-05-28 03:11:00,241.43,241.43,241.43,241.43,2000000.0
2007-05-28 03:12:00,241.43,241.43,241.43,241.43,4000000.0
2007-05-28 03:13:00,241.42,241.43,241.42,241.43,32000000.0
2007-05-28 03:14:00,241.397,241.412,241.397,241.41,4000000.0
2007-05-28 03:15:00,241.43,241.43,241.39,241.42,87400000.0
2007-05-28 03:16:00,241.42,241.43,241.42,241.43,81800000.0
2007-05-28 03:17:00,241.43,241.45,241.43,241.45,129100000.0
2007-05-28 03:18:00,241.45,241.45,241.43,241.44,93600000.0
2007-05-28 03:19:00,241.45,241.47,241.41,241.43,277200002.0
2007-05-28 03:20:00,241.43,241.45,241.43,241.43,181100000.0
2007-05-28 03:21:00,241.43,241.46,241.43,241.43,215600000.0
2007-05-28 03:22:00,241.45,241.46,241.44,241.46,53100000.0
2007-05-28 03:23:00,241.45,241.48,241.44,241.48,41800000.0
2007-05-28 03:24:00,241.46,241.46,241.45,241.45,215199999.0
2007-05-28 03:25:00,241.46,241.47,241.46,241.47,334700000.0
2007-05-28 03:26:00,241.46,241.47,241.45,241.46,385000001.0
2007-05-28 03:27:00,241.47,241.47,241.46,241.46,42300000.0
2007-05-28 03:28:00,241.46,241.46,241.45,241.45,15400000.0
2007-05-28 03:29:00,241.45,241.47,241.44,241.45,244900000.0
2007-05-28 03:30:00,241.45,241.46,241.39,241.44,79800000.0
2007-05-28 03:31:00,241.44,241.46,241.44,241.44,140900000.0
2007-05-28 03:32:00,241.45,241.45,241.45,241.45,16500000.0
2007-05-28 03:33:00,241.45,241.48,241.45,241.48,413599998.0
2007-05-28 03:34:00,241.47,241.47,241.46,241.46,155200000.0
2007-05-28 03:35:00,241.46,241.47,241.46,241.47,27800000.0
2007-05-28 03:36:00,241.47,241.48,241.44,241.44,95500000.0
2007-05-28 03:37:00,241.45,241.45,241.44,241.44,90600001.0
2007-05-28 03:38:00,241.388,241.429,241.371,241.429,57600000.0
2007-05-28 03:39:00,241.45,241.45,241.43,241.43,63500001.0
2007-05-28 03:40:00,241.414,241.416,241.389,241.408,56400000.0
2007-05-28 03:41:00,241.408,241.426,241.406,241.408,40000000.0
2007-05-28 03:42:00,241.427,241.427,241.415,241.417,28800000.0
2007-05-28 03:43:00,241.43,241.43,241.42,241.42,55800000.0
2007-05-28 03:44:00,241.404,241.422,241.381,241.4,877299997.0
2007-05-28 03:45:00,241.43,241.43,241.4,241.4,501100001.0
2007-05-28 03:46:00,241.41,241.42,241.37,241.39,534799999.0
2007-05-28 03:47:00,241.4,241.4,241.4,241.4,56100000.0
2007-05-28 03:48:00,241.41,241.41,241.35,241.37,921599994.0
2007-05-28 03:49:00,241.37,241.39,241.36,241.38,276399998.0
2007-05-28 03:50:00,241.38,241.38,241.36,241.37,310700002.0
2007-05-28 03:51:00,241.37,241.38,241.34,241.35,176900001.0
2007-05-28 03:52:00,241.35,241.36,241.32,241.33,245600002.0
2007-05-28 03:53:00,241.34,241.35,241.34,241.35,9100000.0
2007-05-28 03:54:00,241.33,241.35,241.33,241.33,77299999.0
2007-05-28 03:55:00,241.34,241.35,241.33,241.35,39100000.0
2007-05-28 03:56:00,241.34,241.35,241.34,241.35,22200000.0
2007-05-28 03:57:00,241.34,241.35,241.33,241.33,28300000.0
2007-05-28 03:58:00,241.34,241.35,241.34,241.35,27200000.0
2007-05-28 03:59:00,241.35,241.37,241.35,241.35,243500000.0
2007-05-28 04:00:00,241.35,241.37,241.35,241.37,175500000.0
2007-05-28 04:01:00,241.36,241.37,241.36,241.37,23000000.0
2007-05-28 04:02:00,241.38,241.38,241.36,241.36,152999996.0
2007-05-28 04:03:00,241.37,241.39,241.36,241.37,236399999.0
2007-05-28 04:04:00,241.344,241.355,241.312,241.343,183200000.0
2007-05-28 04:05:00,241.37,241.39,241.36,241.38,159099999.0
2007-05-28 04:06:00,241.38,241.39,241.37,241.38,167699997.0
2007-05-28 04:07:00,241.39,241.4,241.38,241.4,106299998.0
2007-05-28 04:08:00,241.41,241.44,241.39,241.44,236499996.0
2007-05-28 04:09:00,241.44,241.44,241.42,241.42,178999997.0
2007-05-28 04:10:00,241.409,241.409,241.386,241.397,271300000.0
2007-05-28 04:11:00,241.43,241.43,241.42,241.42,83100000.0
2007-05-28 04:12:00,241.43,241.43,241.39,241.39,279399997.0
2007-05-28 04:13:00,241.4,241.4,241.4,241.4,95799998.0
2007-05-28 04:14:00,241.4,241.4,241.39,241.39,22100000.0
2007-05-28 04:15:00,241.37,241.4,241.35,241.39,570999994.0
2007-05-28 04:16:00,241.39,241.43,241.39,241.41,233200000.0
2007-05-28 04:17:00,241.43,241.43,241.39,241.39,226500000.0
2007-05-28 04:18:00,241.39,241.41,241.39,241.4,18500000.0
2007-05-28 04:19:00,241.4,241.42,241.39,241.42,270599996.0
2007-05-28 04:20:00,241.42,241.42,241.39,241.39,123399999.0
2007-05-28 04:21:00,241.41,241.41,241.4,241.41,21700000.0
2007-05-28 04:22:00,241.395,241.395,241.359,241.386,101000000.0
2007-05-28 04:23:00,241.41,241.45,241.39,241.44,205300000.0
2007-05-28 04:24:00,241.45,241.46,241.43,241.43,368299994.0
2007-05-28 04:25:00,241.44,241.45,241.44,241.45,39300000.0
2007-05-28 04:26:00,241.46,241.46,241.43,241.45,357899997.0
2007-05-28 04:27:00,241.46,241.47,241.45,241.45,318800000.0
2007-05-28 04:28:00,241.45,241.47,241.44,241.45,612499995.0
2007-05-28 04:29:00,241.46,241.46,241.44,241.45,83899999.0
2007-05-28 04:30:00,241.44,241.44,241.43,241.43,38700000.0
2007-05-28 04:31:00,241.44,241.45,241.43,241.45,92900000.0
2007-05-28 04:32:00,241.46,241.46,241.43,241.45,93699998.0
2007-05-28 04:33:00,241.43,241.46,241.43,241.44,111799998.0
2007-05-28 04:34:00,241.45,241.45,241.44,241.44,86099999.0
2007-05-28 04:35:00,241.45,241.46,241.44,241.46,268699995.0
2007-05-28 04:36:00,241.46,241.47,241.46,241.46,39300000.0
2007-05-28 04:37:00,241.425,241.449,241.404,241.438,842200001.0
2007-05-28 04:38:00,241.46,241.46,241.44,241.46,48299999.0
2007-05-28 04:39:00,241.44,241.46,241.43,241.46,382100000.0
2007-05-28 04:40:00,241.47,241.47,241.46,241.46,49800000.0
2007-05-28 04:41:00,241.47,241.47,241.46,241.46,27500000.0
2007-05-28 04:42:00,241.46,241.5,241.46,241.46,858100001.0
2007-05-28 04:43:00,241.48,241.49,241.47,241.47,245300000.0
2007-05-28 04:44:00,241.48,241.48,241.48,241.48,15800000.0
2007-05-28 04:45:00,241.48,241.48,241.46,241.47,136800000.0
2007-05-28 04:46:00,241.48,241.48,241.46,241.47,192900000.0
2007-05-28 04:47:00,241.47,241.47,241.47,241.47,23400000.0
2007-05-28 04:48:00,241.47,241.49,241.46,241.49,115500000.0
2007-05-28 04:49:00,241.49,241.49,241.44,241.45,281900000.0
2007-05-28 04:50:00,241.46,241.47,241.45,241.47,76400000.0
2007-05-28 04:51:00,241.46,241.47,241.44,241.45,249900000.0
2007-05-28 04:52:00,241.46,241.48,241.44,241.44,413800001.0
2007-05-28 04:53:00,241.45,241.47,241.45,241.46,167700000.0
2007-05-28 04:54:00,241.45,241.46,241.45,241.46,13500000.0
2007-05-28 04:55:00,241.46,241.46,241.43,241.44,202500001.0
2007-05-28 04:56:00,241.45,241.45,241.43,241.44,213700002.0
2007-05-28 04:57:00,241.44,241.46,241.43,241.43,237300000.0
2007-05-28 04:58:00,241.43,241.46,241.43,241.45,140000000.0
2007-05-28 04:59:00,241.45,241.45,241.43,241.43,49000000.0
2007-05-28 05:00:00,241.43,241.43,241.37,241.39,203800000.0
2007-05-28 05:01:00,241.39,241.41,241.37,241.37,161600000.0
2007-05-28 05:02:00,241.37,241.4,241.37,241.38,247800000.0
2007-05-28 05:03:00,241.38,241.4,241.38,241.38,43400000.0
2007-05-28 05:04:00,241.38,241.4,241.38,241.38,75800000.0
2007-05-28 05:05:00,241.38,241.38,241.36,241.38,32500000.0
2007-05-28 05:06:00,241.38,241.38,241.36,241.36,122800000.0
2007-05-28 05:07:00,241.36,241.38,241.36,241.36,58700000.0
2007-05-28 05:08:00,241.36,241.38,241.36,241.38,20700000.0
2007-05-28 05:09:00,241.338,241.358,241.329,241.355,53600000.0
2007-05-28 05:10:00,241.38,241.39,241.38,241.39,8000000.0
2007-05-28 05:11:00,241.38,241.38,241.37,241.37,20800000.0
2007-05-28 05:12:00,241.37,241.37,241.34,241.34,103600000.0
2007-05-28 05:13:00,241.34,241.34,241.32,241.33,151700001.0
2007-05-28 05:14:00,241.33,241.33,241.33,241.33,56300000.0
2007-05-28 05:15:00,241.33,241.35,241.33,241.35,30800000.0
2007-05-28 05:16:00,241.35,241.35,241.35,241.35,60500000.0
2007-05-28 05:17:00,241.35,241.39,241.35,241.39,139000000.0
2007-05-28 05:18:00,241.37,241.39,241.36,241.37,282299999.0
2007-05-28 05:19:00,241.38,241.38,241.36,241.38,169200000.0
2007-05-28 05:20:00,241.39,241.39,241.39,241.39,2000000.0
2007-05-28 05:21:00,241.39,241.39,241.39,241.39,108200000.0
2007-05-28 05:22:00,241.39,241.39,241.39,241.39,17600000.0
2007-05-28 05:23:00,241.39,241.39,241.39,241.39,45800000.0
2007-05-28 05:24:00,241.39,241.4,241.39,241.39,96100001.0
2007-05-28 05:25:00,241.39,241.41,241.39,241.41,100100001.0
2007-05-28 05:26:00,241.41,241.41,241.39,241.4,105900000.0
2007-05-28 05:27:00,241.4,241.43,241.4,241.43,145500000.0
2007-05-28 05:28:00,241.42,241.43,241.41,241.41,144500000.0
2007-05-28 05:29:00,241.41,241.41,241.38,241.4,99100000.0
2007-05-28 05:30:00,241.42,241.42,241.4,241.41,191100000.0
2007-05-28 05:31:00,241.41,241.44,241.41,241.44,160300000.0
2007-05-28 05:32:00,241.44,241.44,241.42,241.42,69100000.0
2007-05-28 05:33:00,241.43,241.43,241.42,241.43,35900000.0
2007-05-28 05:34:00,241.41,241.43,241.41,241.41,90900000.0
2007-05-28 05:35:00,241.43,241.43,241.41,241.43,50300000.0
2007-05-28 05:36:00,241.43,241.43,241.42,241.42,43800000.0
2007-05-28 05:37:00,241.43,241.43,241.43,241.43,58000000.0
2007-05-28 05:38:00,241.43,241.43,241.43,241.43,74600000.0
2007-05-28 05:39:00,241.385,241.421,241.382,241.415,54700000.0
2007-05-28 05:40:00,241.42,241.45,241.42,241.45,196800000.0
2007-05-28 05:41:00,241.44,241.46,241.44,241.46,363000001.0
2007-05-28 05:42:00,241.46,241.46,241.42,241.42,379400002.0
2007-05-28 05:43:00,241.41,241.46,241.41,241.44,103000000.0
2007-05-28 05:44:00,241.45,241.45,241.43,241.43,60000000.0
2007-05-28 05:45:00,241.43,241.43,241.4,241.41,129900000.0
2007-05-28 05:46:00,241.41,241.42,241.37,241.41,308600000.0
2007-05-28 05:47:00,241.42,241.42,241.38,241.39,254099999.0
2007-05-28 05:48:00,241.4,241.4,241.4,241.4,41600000.0
2007-05-28 05:49:00,241.4,241.42,241.4,241.4,33800000.0
2007-05-28 05:50:00,241.4,241.4,241.39,241.39,41700000.0
2007-05-28 05:51:00,241.394,241.394,241.358,241.373,39800000.0
2007-05-28 05:52:00,241.39,241.4,241.38,241.38,155199996.0
2007-05-28 05:53:00,241.38,241.39,241.33,241.35,353200000.0
2007-05-28 05:54:00,241.36,241.37,241.34,241.37,125599999.0
2007-05-28 05:55:00,241.37,241.39,241.36,241.37,122400000.0
2007-05-28 05:56:00,241.38,241.38,241.36,241.38,27899999.0
2007-05-28 05:57:00,241.38,241.38,241.38,241.38,39500000.0
2007-05-28 05:58:00,241.38,241.38,241.38,241.38,56500000.0
2007-05-28 05:59:00,241.37,241.4,241.36,241.37,68800000.0
2007-05-28 06:00:00,241.342,241.365,241.332,241.336,107600000.0
2007-05-28 06:01:00,241.38,241.38,241.38,241.38,5500000.0
2007-05-28 06:02:00,241.38,241.38,241.36,241.36,30100000.0
2007-05-28 06:03:00,241.37,241.37,241.36,241.36,15900000.0
2007-05-28 06:04:00,241.36,241.38,241.36,241.36,152300000.0
2007-05-28 06:05:00,241.35,241.38,241.35,241.37,157600003.0
2007-05-28 06:06:00,241.39,241.4,241.39,241.4,18500000.0
2007-05-28 06:07:00,241.4,241.41,241.4,241.41,40800000.0
2007-05-28 06:08:00,241.42,241.43,241.4,241.4,35900000.0
2007-05-28 06:09:00,241.41,241.42,241.41,241.41,47500000.0
2007-05-28 06:10:00,241.41,241.43,241.4,241.4,83500000.0
2007-05-28 06:11:00,241.42,241.43,241.4,241.41,127199999.0
2007-05-28 06:12:00,241.42,241.43,241.41,241.42,64200000.0
2007-05-28 06:13:00,241.42,241.42,241.4,241.42,91600000.0
2007-05-28 06:14:00,241.42,241.42,241.39,241.41,73600000.0
2007-05-28 06:15:00,241.41,241.41,241.41,241.41,22800000.0
2007-05-28 06:16:00,241.43,241.43,241.42,241.42,2800000.0
2007-05-28 06:17:00,241.41,241.43,241.41,241.43,20800000.0
2007-05-28 06:18:00,241.408,241.41,241.349,241.41,10600000.0
2007-05-28 06:19:00,241.43,241.43,241.43,241.43,2000000.0
2007-05-28 06:20:00,241.43,241.43,241.41,241.41,11200000.0
2007-05-28 06:21:00,241.38,241.409,241.38,241.381,107400000.0
2007-05-28 06:22:00,241.42,241.42,241.41,241.41,74600000.0
2007-05-28 06:23:00,241.41,241.43,241.41,241.43,74300000.0
2007-05-28 06:24:00,241.43,241.43,241.42,241.43,34699999.0
2007-05-28 06:25:00,241.43,241.45,241.42,241.45,143700000.0
2007-05-28 06:26:00,241.45,241.45,241.42,241.43,103100000.0
2007-05-28 06:27:00,241.43,241.44,241.43,241.44,10700000.0
2007-05-28 06:28:00,241.45,241.45,241.44,241.45,25800000.0
2007-05-28 06:29:00,241.419,241.435,241.408,241.433,88800000.0
2007-05-28 06:30:00,241.44,241.44,241.44,241.44,25300000.0
2007-05-28 06:31:00,241.43,241.45,241.43,241.45,14000000.0
2007-05-28 06:32:00,241.426,241.443,241.422,241.434,56700000.0
2007-05-28 06:33:00,241.45,241.45,241.43,241.44,16900000.0
2007-05-28 06:34:00,241.43,241.43,241.42,241.42,26200000.0
2007-05-28 06:35:00,241.42,241.42,241.42,241.42,10700000.0
2007-05-28 06:36:00,241.43,241.46,241.43,241.44,75400000.0
2007-05-28 06:37:00,241.44,241.48,241.43,241.46,262399996.0
2007-05-28 06:38:00,241.47,241.5,241.45,241.48,262200000.0
2007-05-28 06:39:00,241.48,241.48,241.45,241.48,238400000.0
2007-05-28 06:40:00,241.48,241.48,241.47,241.47,46000000.0
2007-05-28 06:41:00,241.46,241.46,241.44,241.44,29000000.0
2007-05-28 06:42:00,241.44,241.46,241.43,241.43,61000000.0
2007-05-28 06:43:00,241.45,241.47,241.43,241.45,115800000.0
2007-05-28 06:44:00,241.47,241.47,241.46,241.47,10800000.0
2007-05-28 06:45:00,241.449,241.461,241.436,241.458,100700000.0
2007-05-28 06:46:00,241.46,241.47,241.46,241.47,14000000.0
2007-05-28 06:47:00,241.447,241.472,241.444,241.452,114500000.0
2007-05-28 06:48:00,241.48,241.48,241.47,241.47,50900000.0
2007-05-28 06:49:00,241.47,241.48,241.47,241.48,28600000.0
2007-05-28 06:50:00,241.48,241.48,241.48,241.48,2000000.0
2007-05-28 06:51:00,241.47,241.47,241.46,241.46,91500000.0
2007-05-28 06:52:00,241.46,241.47,241.46,241.47,144600000.0
2007-05-28 06:53:00,241.47,241.48,241.47,241.48,47699998.0
2007-05-28 06:54:00,241.48,241.48,241.47,241.47,6000000.0
2007-05-28 06:55:00,241.47,241.47,241.46,241.46,7500000.0
2007-05-28 06:56:00,241.46,241.47,241.45,241.47,81400000.0
2007-05-28 06:57:00,241.468,241.468,241.398,241.442,430800000.0
2007-05-28 06:58:00,241.45,241.458,241.441,241.45,225499999.0
2007-05-28 06:59:00,241.47,241.47,241.47,241.47,2000000.0
2007-05-28 07:00:00,241.455,241.455,241.435,241.445,422299996.0
2007-05-28 07:01:00,241.429,241.45,241.429,241.44,498700000.0
2007-05-28 07:02:00,241.44,241.458,241.43,241.45,499599998.0
2007-05-28 07:03:00,241.463,241.463,241.412,241.457,131600000.0
2007-05-28 07:04:00,241.457,241.459,241.425,241.425,340199999.0
2007-05-28 07:05:00,241.47,241.48,241.44,241.47,89600000.0
2007-05-28 07:06:00,241.46,241.46,241.45,241.46,51400000.0
2007-05-28 07:07:00,241.45,241.46,241.45,241.45,15000000.0
2007-05-28 07:08:00,241.45,241.45,241.44,241.44,28300000.0
2007-05-28 07:09:00,241.45,241.45,241.45,241.45,9700000.0
2007-05-28 07:10:00,241.45,241.46,241.41,241.42,257400000.0
2007-05-28 07:11:00,241.42,241.42,241.42,241.42,34500000.0
2007-05-28 07:12:00,241.42,241.43,241.406,241.41,303799998.0
2007-05-28 07:13:00,241.44,241.44,241.42,241.42,21800000.0
2007-05-28 07:14:00,241.44,241.44,241.42,241.42,22500000.0
2007-05-28 07:15:00,241.417,241.428,241.409,241.42,105400000.0
2007-05-28 07:16:00,241.42,241.42,241.42,241.42,55600000.0
2007-05-28 07:17:00,241.404,241.42,241.381,241.417,427599997.0
2007-05-28 07:18:00,241.43,241.44,241.42,241.44,83700000.0
2007-05-28 07:19:00,241.44,241.45,241.44,241.45,39800000.0
2007-05-28 07:20:00,241.45,241.45,241.44,241.44,19900000.0
2007-05-28 07:21:00,241.44,241.44,241.43,241.44,111500001.0
2007-05-28 07:22:00,241.44,241.47,241.44,241.45,118800000.0
2007-05-28 07:23:00,241.45,241.46,241.44,241.45,43500000.0
2007-05-28 07:24:00,241.45,241.46,241.44,241.44,97200000.0
2007-05-28 07:25:00,241.393,241.407,241.376,241.399,185100003.0
2007-05-28 07:26:00,241.37,241.417,241.37,241.408,131600003.0
2007-05-28 07:27:00,241.44,241.46,241.42,241.44,92699999.0
2007-05-28 07:28:00,241.46,241.46,241.44,241.44,25300000.0
2007-05-28 07:29:00,241.44,241.45,241.43,241.43,139600000.0
2007-05-28 07:30:00,241.43,241.43,241.43,241.43,43200000.0
2007-05-28 07:31:00,241.43,241.44,241.4,241.44,61000000.0
2007-05-28 07:32:00,241.43,241.44,241.4,241.4,178700001.0
2007-05-28 07:33:00,241.4,241.43,241.39,241.39,142799999.0
2007-05-28 07:34:00,241.39,241.39,241.39,241.39,13100000.0
2007-05-28 07:35:00,241.39,241.39,241.38,241.39,84400000.0
2007-05-28 07:36:00,241.4,241.41,241.4,241.41,47900000.0
2007-05-28 07:37:00,241.41,241.41,241.41,241.41,6000000.0
2007-05-28 07:38:00,241.41,241.42,241.41,241.42,52099999.0
2007-05-28 07:39:00,241.42,241.42,241.41,241.41,33800000.0
2007-05-28 07:40:00,241.41,241.43,241.41,241.41,130100000.0
2007-05-28 07:41:00,241.41,241.43,241.4,241.41,206000000.0
2007-05-28 07:42:00,241.41,241.42,241.39,241.41,179700000.0
2007-05-28 07:43:00,241.39,241.41,241.39,241.41,34800000.0
2007-05-28 07:44:00,241.41,241.41,241.41,241.41,7500000.0
2007-05-28 07:45:00,241.4,241.41,241.4,241.41,9100000.0
2007-05-28 07:46:00,241.42,241.44,241.4,241.42,101600000.0
2007-05-28 07:47:00,241.41,241.41,241.41,241.41,3200000.0
2007-05-28 07:48:00,241.41,241.41,241.38,241.38,55300000.0
2007-05-28 07:49:00,241.355,241.374,241.348,241.365,395000000.0
2007-05-28 07:50:00,241.39,241.39,241.39,241.39,57500000.0
2007-05-28 07:51:00,241.41,241.41,241.35,241.35,249800000.0
2007-05-28 07:52:00,241.35,241.35,241.33,241.35,159400000.0
2007-05-28 07:53:00,241.36,241.36,241.34,241.35,93800000.0
2007-05-28 07:54:00,241.35,241.36,241.35,241.36,18500000.0
2007-05-28 07:55:00,241.36,241.38,241.36,241.38,47800000.0
2007-05-28 07:56:00,241.38,241.38,241.35,241.37,68200000.0
2007-05-28 07:57:00,241.344,241.344,241.27,241.325,1199200008.0
2007-05-28 07:58:00,241.36,241.36,241.36,241.36,15000000.0
2007-05-28 07:59:00,241.36,241.36,241.34,241.34,60900000.0
2007-05-28 08:00:00,241.34,241.35,241.34,241.35,256600000.0
2007-05-28 08:01:00,241.35,241.36,241.34,241.36,94100000.0
2007-05-28 08:02:00,241.31,241.347,241.297,241.331,472299999.0
2007-05-28 08:03:00,241.35,241.38,241.35,241.36,43700000.0
2007-05-28 08:04:00,241.36,241.37,241.34,241.34,39600000.0
2007-05-28 08:05:00,241.36,241.39,241.34,241.38,104900000.0
2007-05-28 08:06:00,241.38,241.39,241.38,241.39,33600000.0
2007-05-28 08:07:00,241.39,241.4,241.38,241.38,81300000.0
2007-05-28 08:08:00,241.38,241.38,241.34,241.37,138400000.0
2007-05-28 08:09:00,241.37,241.37,241.36,241.36,32800000.0
2007-05-28 08:10:00,241.36,241.37,241.35,241.37,362099997.0
2007-05-28 08:11:00,241.37,241.39,241.34,241.35,168000000.0
2007-05-28 08:12:00,241.35,241.35,241.31,241.33,65400000.0
2007-05-28 08:13:00,241.33,241.35,241.32,241.32,42400000.0
2007-05-28 08:14:00,241.32,241.32,241.32,241.32,11000000.0
2007-05-28 08:15:00,241.32,241.33,241.3,241.32,101699999.0
2007-05-28 08:16:00,241.33,241.33,241.31,241.31,29900000.0
2007-05-28 08:17:00,241.32,241.33,241.31,241.32,288000000.0
2007-05-28 08:18:00,241.32,241.33,241.32,241.33,132800000.0
2007-05-28 08:19:00,241.33,241.35,241.33,241.33,59600000.0
2007-05-28 08:20:00,241.34,241.36,241.34,241.35,59800000.0
2007-05-28 08:21:00,241.35,241.37,241.35,241.37,51900000.0
2007-05-28 08:22:00,241.37,241.37,241.33,241.36,288900000.0
2007-05-28 08:23:00,241.36,241.36,241.34,241.34,159900000.0
2007-05-28 08:24:00,241.34,241.34,241.3,241.3,159800000.0
2007-05-28 08:25:00,241.29,241.32,241.28,241.28,249399999.0
2007-05-28 08:26:00,241.28,241.3,241.28,241.28,105000000.0
2007-05-28 08:27:00,241.29,241.3,241.28,241.3,76200000.0
2007-05-28 08:28:00,241.29,241.3,241.28,241.3,27300000.0
2007-05-28 08:29:00,241.3,241.32,241.3,241.32,199100000.0
2007-05-28 08:30:00,241.32,241.37,241.32,241.33,258900000.0
2007-05-28 08:31:00,241.34,241.35,241.32,241.32,259700000.0
2007-05-28 08:32:00,241.32,241.33,241.32,241.32,21800000.0
2007-05-28 08:33:00,241.33,241.33,241.33,241.33,11900000.0
2007-05-28 08:34:00,241.33,241.39,241.32,241.37,300800000.0
2007-05-28 08:35:00,241.37,241.41,241.35,241.39,235000000.0
2007-05-28 08:36:00,241.39,241.39,241.37,241.37,203400000.0
2007-05-28 08:37:00,241.37,241.38,241.37,241.37,68000000.0
2007-05-28 08:38:00,241.35,241.37,241.32,241.36,245299999.0
2007-05-28 08:39:00,241.36,241.4,241.33,241.34,242200000.0
2007-05-28 08:40:00,241.35,241.36,241.32,241.36,169700000.0
2007-05-28 08:41:00,241.36,241.37,241.36,241.37,37700000.0
2007-05-28 08:42:00,241.38,241.38,241.38,241.38,9900000.0
2007-05-28 08:43:00,241.38,241.38,241.38,241.38,48400000.0
2007-05-28 08:44:00,241.355,241.369,241.314,241.346,395999998.0
2007-05-28 08:45:00,241.39,241.4,241.39,241.4,71400000.0
2007-05-28 08:46:00,241.39,241.39,241.39,241.39,111500000.0
2007-05-28 08:47:00,241.37,241.37,241.37,241.37,20600000.0
2007-05-28 08:48:00,241.37,241.4,241.36,241.4,250599998.0
2007-05-28 08:49:00,241.41,241.41,241.38,241.39,56599998.0
2007-05-28 08:50:00,241.4,241.41,241.37,241.39,156800000.0
2007-05-28 08:51:00,241.325,241.375,241.325,241.375,37500000.0
2007-05-28 08:52:00,241.39,241.39,241.39,241.39,17800000.0
2007-05-28 08:53:00,241.39,241.39,241.36,241.38,45300000.0
2007-05-28 08:54:00,241.4,241.41,241.37,241.38,132599999.0
2007-05-28 08:55:00,241.39,241.41,241.39,241.39,111900000.0
2007-05-28 08:56:00,241.39,241.39,241.35,241.37,23000000.0
2007-05-28 08:57:00,241.37,241.37,241.35,241.36,72700000.0
2007-05-28 08:58:00,241.36,241.37,241.35,241.36,34900000.0
2007-05-28 08:59:00,241.37,241.42,241.36,241.39,268000000.0
2007-05-28 09:00:00,241.39,241.44,241.39,241.42,165600002.0
2007-05-28 09:01:00,241.44,241.44,241.42,241.42,26600000.0
2007-05-28 09:02:00,241.42,241.42,241.37,241.37,165600000.0
2007-05-28 09:03:00,241.37,241.39,241.37,241.37,91400000.0
2007-05-28 09:04:00,241.37,241.38,241.37,241.38,80499998.0
2007-05-28 09:05:00,241.38,241.38,241.37,241.37,42599998.0
2007-05-28 09:06:00,241.37,241.39,241.36,241.38,222799990.0
2007-05-28 09:07:00,241.37,241.39,241.36,241.36,123500000.0
2007-05-28 09:08:00,241.36,241.37,241.36,241.37,113599999.0
2007-05-28 09:09:00,241.37,241.39,241.37,241.37,206300000.0
2007-05-28 09:10:00,241.37,241.37,241.36,241.37,101599998.0
2007-05-28 09:11:00,241.37,241.39,241.37,241.39,150700000.0
2007-05-28 09:12:00,241.39,241.39,241.37,241.39,22300000.0
2007-05-28 09:13:00,241.39,241.39,241.39,241.39,2000000.0
2007-05-28 09:14:00,241.4,241.43,241.39,241.43,35100000.0
2007-05-28 09:15:00,241.41,241.43,241.4,241.41,101800000.0
2007-05-28 09:16:00,241.41,241.42,241.41,241.41,69300000.0
2007-05-28 09:17:00,241.4,241.43,241.4,241.4,55900000.0
2007-05-28 09:18:00,241.4,241.43,241.4,241.43,142100000.0
2007-05-28 09:19:00,241.44,241.44,241.41,241.42,182800000.0
2007-05-28 09:20:00,241.42,241.44,241.42,241.43,47500000.0
2007-05-28 09:21:00,241.44,241.44,241.42,241.42,57400000.0
2007-05-28 09:22:00,241.42,241.42,241.42,241.42,4000000.0
2007-05-28 09:23:00,241.42,241.44,241.4,241.41,109499998.0
2007-05-28 09:24:00,241.42,241.46,241.37,241.37,501600000.0
2007-05-28 09:25:00,241.38,241.39,241.34,241.36,164300001.0
2007-05-28 09:26:00,241.36,241.41,241.36,241.39,126700000.0
2007-05-28 09:27:00,241.39,241.41,241.35,241.38,125000000.0
2007-05-28 09:28:00,241.38,241.39,241.38,241.38,25600000.0
2007-05-28 09:29:00,241.38,241.38,241.34,241.35,204300000.0
2007-05-28 09:30:00,241.34,241.35,241.33,241.35,139200000.0
2007-05-28 09:31:00,241.32,241.36,241.32,241.34,118900000.0
2007-05-28 09:32:00,241.34,241.36,241.29,241.29,152700001.0
2007-05-28 09:33:00,241.31,241.34,241.29,241.34,185300000.0
2007-05-28 09:34:00,241.34,241.38,241.33,241.35,118400000.0
2007-05-28 09:35:00,241.35,241.36,241.33,241.34,258800000.0
2007-05-28 09:36:00,241.34,241.34,241.3,241.3,49900000.0
2007-05-28 09:37:00,241.32,241.33,241.3,241.3,256400000.0
2007-05-28 09:38:00,241.31,241.33,241.3,241.3,327599999.0
2007-05-28 09:39:00,241.3,241.32,241.29,241.32,63100000.0
2007-05-28 09:40:00,241.32,241.32,241.31,241.31,26000000.0
2007-05-28 09:41:00,241.31,241.32,241.31,241.32,34500000.0
2007-05-28 09:42:00,241.32,241.35,241.31,241.34,103200000.0
2007-05-28 09:43:00,241.34,241.34,241.33,241.34,187800000.0
2007-05-28 09:44:00,241.33,241.36,241.33,241.35,140100000.0
2007-05-28 09:45:00,241.36,241.36,241.32,241.34,218799999.0
2007-05-28 09:46:00,241.34,241.44,241.34,241.41,699299999.0
2007-05-28 09:47:00,241.41,241.41,241.4,241.41,326400000.0
2007-05-28 09:48:00,241.41,241.41,241.4,241.4,155900000.0
2007-05-28 09:49:00,241.41,241.41,241.39,241.39,39700000.0
2007-05-28 09:50:00,241.348,241.382,241.348,241.376,526599999.0
2007-05-28 09:51:00,241.39,241.39,241.36,241.38,164700000.0
2007-05-28 09:52:00,241.39,241.39,241.37,241.37,82900001.0
2007-05-28 09:53:00,241.36,241.38,241.35,241.38,73499999.0
2007-05-28 09:54:00,241.37,241.37,241.34,241.36,127900000.0
2007-05-28 09:55:00,241.36,241.36,241.34,241.34,37900000.0
2007-05-28 09:56:00,241.34,241.34,241.32,241.34,298800001.0
2007-05-28 09:57:00,241.36,241.36,241.34,241.35,44399999.0
2007-05-28 09:58:00,241.36,241.36,241.33,241.33,79000000.0
2007-05-28 09:59:00,241.34,241.34,241.34,241.34,58200000.0
2007-05-28 10:00:00,241.37,241.37,241.36,241.36,72500000.0
2007-05-28 10:01:00,241.36,241.36,241.34,241.34,121199999.0
2007-05-28 10:02:00,241.35,241.35,241.34,241.34,8000000.0
2007-05-28 10:03:00,241.34,241.35,241.34,241.35,310900004.0
2007-05-28 10:04:00,241.35,241.36,241.34,241.36,430099994.0
2007-05-28 10:05:00,241.36,241.37,241.34,241.34,96999999.0
2007-05-28 10:06:00,241.34,241.34,241.34,241.34,8800000.0
2007-05-28 10:07:00,241.34,241.34,241.32,241.33,34800000.0
2007-05-28 10:08:00,241.34,241.34,241.32,241.32,58400000.0
2007-05-28 10:09:00,241.33,241.33,241.31,241.32,44000000.0
2007-05-28 10:10:00,241.32,241.32,241.29,241.31,123100000.0
2007-05-28 10:11:00,241.31,241.31,241.28,241.28,340500005.0
2007-05-28 10:12:00,241.28,241.28,241.24,241.26,348699999.0
2007-05-28 10:13:00,241.26,241.26,241.23,241.23,308099999.0
2007-05-28 10:14:00,241.24,241.27,241.24,241.27,430799996.0
2007-05-28 10:15:00,241.26,241.3,241.26,241.3,161000000.0
2007-05-28 10:16:00,241.3,241.32,241.28,241.28,442100005.0
2007-05-28 10:17:00,241.29,241.29,241.28,241.29,8900000.0
2007-05-28 10:18:00,241.29,241.3,241.27,241.3,41900000.0
2007-05-28 10:19:00,241.3,241.33,241.29,241.33,374099999.0
2007-05-28 10:20:00,241.33,241.34,241.31,241.33,840099990.0
2007-05-28 10:21:00,241.33,241.34,241.32,241.32,295199999.0
2007-05-28 10:22:00,241.33,241.33,241.27,241.27,301400001.0
2007-05-28 10:23:00,241.27,241.29,241.27,241.27,159800001.0
2007-05-28 10:24:00,241.27,241.29,241.26,241.28,108500000.0
2007-05-28 10:25:00,241.28,241.29,241.27,241.29,131400000.0
2007-05-28 10:26:00,241.28,241.28,241.26,241.27,51900000.0
2007-05-28 10:27:00,241.28,241.31,241.25,241.29,275900000.0
2007-05-28 10:28:00,241.29,241.33,241.29,241.32,52700000.0
2007-05-28 10:29:00,241.32,241.34,241.29,241.33,252400004.0
2007-05-28 10:30:00,241.32,241.34,241.32,241.34,71499999.0
2007-05-28 10:31:00,241.34,241.36,241.34,241.34,69500000.0
2007-05-28 10:32:00,241.34,241.34,241.31,241.31,56100000.0
2007-05-28 10:33:00,241.31,241.33,241.31,241.32,204299998.0
2007-05-28 10:34:00,241.31,241.31,241.31,241.31,7600000.0
2007-05-28 10:35:00,241.32,241.33,241.31,241.31,53400000.0
2007-05-28 10:36:00,241.32,241.33,241.31,241.33,102700000.0
2007-05-28 10:37:00,241.329,241.329,241.306,241.306,576800000.0
2007-05-28 10:38:00,241.34,241.34,241.33,241.34,39200000.0
2007-05-28 10:39:00,241.34,241.34,241.34,241.34,7900000.0
2007-05-28 10:40:00,241.34,241.34,241.31,241.33,158800000.0
2007-05-28 10:41:00,241.34,241.34,241.33,241.34,135799995.0
2007-05-28 10:42:00,241.34,241.34,241.33,241.34,129400000.0
2007-05-28 10:43:00,241.35,241.35,241.33,241.33,121200000.0
2007-05-28 10:44:00,241.34,241.34,241.33,241.34,196799998.0
2007-05-28 10:45:00,241.34,241.34,241.34,241.34,20600000.0
2007-05-28 10:46:00,241.35,241.35,241.33,241.33,77600000.0
2007-05-28 10:47:00,241.34,241.34,241.33,241.34,64100001.0
2007-05-28 10:48:00,241.35,241.37,241.34,241.35,31900000.0
2007-05-28 10:49:00,241.35,241.35,241.33,241.34,286299997.0
2007-05-28 10:50:00,241.34,241.36,241.34,241.36,101200000.0
2007-05-28 10:51:00,241.36,241.36,241.35,241.36,76500000.0
2007-05-28 10:52:00,241.36,241.36,241.32,241.32,257899999.0
2007-05-28 10:53:00,241.33,241.33,241.3,241.3,154999997.0
2007-05-28 10:54:00,241.32,241.33,241.3,241.3,182300002.0
2007-05-28 10:55:00,241.31,241.33,241.31,241.33,32700000.0
2007-05-28 10:56:00,241.33,241.33,241.3,241.3,86699998.0
2007-05-28 10:57:00,241.289,241.309,241.267,241.272,975699999.0
2007-05-28 10:58:00,241.32,241.32,241.29,241.3,126799998.0
2007-05-28 10:59:00,241.3,241.31,241.3,241.31,165500000.0
2007-05-28 11:00:00,241.31,241.33,241.27,241.32,327199997.0
2007-05-28 11:01:00,241.32,241.33,241.3,241.3,300700000.0
2007-05-28 11:02:00,241.31,241.32,241.31,241.31,96900000.0
2007-05-28 11:03:00,241.3,241.32,241.3,241.3,214200000.0
2007-05-28 11:04:00,241.3,241.3,241.27,241.28,355799996.0
2007-05-28 11:05:00,241.28,241.28,241.28,241.28,7200000.0
2007-05-28 11:06:00,241.28,241.29,241.27,241.28,230499998.0
2007-05-28 11:07:00,241.285,241.297,241.278,241.278,136000000.0
2007-05-28 11:08:00,241.3,241.3,241.25,241.28,282599999.0
2007-05-28 11:09:00,241.27,241.29,241.26,241.28,94900000.0
2007-05-28 11:10:00,241.28,241.28,241.27,241.27,4000000.0
2007-05-28 11:11:00,241.27,241.29,241.27,241.28,51600000.0
2007-05-28 11:12:00,241.27,241.27,241.25,241.25,90700000.0
2007-05-28 11:13:00,241.25,241.26,241.24,241.25,84700000.0
2007-05-28 11:14:00,241.25,241.26,241.25,241.25,26800000.0
2007-05-28 11:15:00,241.25,241.26,241.25,241.25,74800000.0
2007-05-28 11:16:00,241.244,241.246,241.212,241.238,550500000.0
2007-05-28 11:17:00,241.26,241.26,241.26,241.26,18800000.0
2007-05-28 11:18:00,241.26,241.27,241.26,241.27,15600000.0
2007-05-28 11:19:00,241.27,241.29,241.27,241.27,41200000.0
2007-05-28 11:20:00,241.28,241.28,241.26,241.27,191499997.0
2007-05-28 11:21:00,241.27,241.28,241.27,241.28,39900000.0
2007-05-28 11:22:00,241.28,241.28,241.28,241.28,17800000.0
2007-05-28 11:23:00,241.28,241.3,241.28,241.28,29200000.0
2007-05-28 11:24:00,241.28,241.28,241.26,241.28,87700000.0
2007-05-28 11:25:00,241.232,241.265,241.232,241.256,1607199996.0
2007-05-28 11:26:00,241.28,241.28,241.28,241.28,9900000.0
2007-05-28 11:27:00,241.3,241.3,241.26,241.27,285500000.0
2007-05-28 11:28:00,241.28,241.28,241.26,241.26,104100000.0
2007-05-28 11:29:00,241.26,241.28,241.25,241.26,82800000.0
2007-05-28 11:30:00,241.27,241.27,241.26,241.26,23800000.0
2007-05-28 11:31:00,241.26,241.27,241.26,241.27,143400000.0
2007-05-28 11:32:00,241.28,241.28,241.26,241.27,50300000.0
2007-05-28 11:33:00,241.27,241.28,241.27,241.28,78600000.0
2007-05-28 11:34:00,241.28,241.28,241.26,241.26,61300000.0
2007-05-28 11:35:00,241.27,241.27,241.27,241.27,18400000.0
2007-05-28 11:36:00,241.27,241.29,241.26,241.28,165000000.0
2007-05-28 11:37:00,241.29,241.29,241.27,241.28,87700000.0
2007-05-28 11:38:00,241.28,241.28,241.28,241.28,20600000.0
2007-05-28 11:39:00,241.28,241.28,241.26,241.26,40800000.0
2007-05-28 11:40:00,241.26,241.26,241.25,241.26,18700000.0
2007-05-28 11:41:00,241.27,241.3,241.26,241.27,69399998.0
2007-05-28 11:42:00,241.28,241.28,241.28,241.28,7900000.0
2007-05-28 11:43:00,241.28,241.28,241.28,241.28,9900000.0
2007-05-28 11:44:00,241.257,241.257,241.233,241.247,671900000.0
2007-05-28 11:45:00,241.28,241.28,241.27,241.27,12700000.0
2007-05-28 11:46:00,241.232,241.258,241.232,241.248,956600001.0
2007-05-28 11:47:00,241.28,241.28,241.26,241.27,122299996.0
2007-05-28 11:48:00,241.27,241.27,241.27,241.27,14400000.0
2007-05-28 11:49:00,241.27,241.27,241.27,241.27,21600000.0
2007-05-28 11:50:00,241.255,241.26,241.238,241.238,1134299986.0
2007-05-28 11:51:00,241.28,241.29,241.25,241.27,244799999.0
2007-05-28 11:52:00,241.26,241.29,241.25,241.26,187000000.0
2007-05-28 11:53:00,241.27,241.29,241.25,241.28,250800000.0
2007-05-28 11:54:00,241.28,241.28,241.25,241.27,118600001.0
2007-05-28 11:55:00,241.27,241.29,241.25,241.28,131600000.0
2007-05-28 11:56:00,241.29,241.32,241.28,241.3,227400003.0
2007-05-28 11:57:00,241.3,241.32,241.29,241.29,791800012.0
2007-05-28 11:58:00,241.29,241.31,241.29,241.29,166700000.0
2007-05-28 11:59:00,241.29,241.31,241.29,241.29,316199998.0
2007-05-28 12:00:00,241.3,241.33,241.3,241.33,257799998.0
2007-05-28 12:01:00,241.34,241.35,241.33,241.33,195399999.0
2007-05-28 12:02:00,241.33,241.33,241.31,241.32,273399999.0
2007-05-28 12:03:00,241.32,241.32,241.31,241.31,107300000.0
2007-05-28 12:04:00,241.32,241.32,241.3,241.3,392199995.0
2007-05-28 12:05:00,241.3,241.32,241.3,241.3,305900001.0
2007-05-28 12:06:00,241.3,241.31,241.3,241.3,208299999.0
2007-05-28 12:07:00,241.3,241.3,241.28,241.29,491599995.0
2007-05-28 12:08:00,241.29,241.3,241.27,241.29,360400000.0
2007-05-28 12:09:00,241.29,241.3,241.28,241.29,127400000.0
2007-05-28 12:10:00,241.29,241.29,241.28,241.28,61400000.0
2007-05-28 12:11:00,241.28,241.29,241.26,241.27,470400007.0
2007-05-28 12:12:00,241.29,241.29,241.26,241.27,454000002.0
2007-05-28 12:13:00,241.27,241.29,241.25,241.28,287899999.0
2007-05-28 12:14:00,241.28,241.28,241.26,241.27,55500000.0
2007-05-28 12:15:00,241.27,241.28,241.26,241.26,109800000.0
2007-05-28 12:16:00,241.26,241.28,241.26,241.28,15900000.0
2007-05-28 12:17:00,241.27,241.32,241.27,241.32,986700006.0
2007-05-28 12:18:00,241.32,241.32,241.32,241.32,69000000.0
2007-05-28 12:19:00,241.31,241.31,241.26,241.26,297799999.0
2007-05-28 12:20:00,241.27,241.27,241.27,241.27,52200000.0
2007-05-28 12:21:00,241.27,241.27,241.27,241.27,15500000.0
2007-05-28 12:22:00,241.27,241.27,241.26,241.26,25700000.0
2007-05-28 12:23:00,241.26,241.28,241.26,241.28,49100000.0
2007-05-28 12:24:00,241.243,241.285,241.243,241.255,1132500000.0
2007-05-28 12:25:00,241.253,241.253,241.227,241.247,480599992.0
2007-05-28 12:26:00,241.27,241.27,241.27,241.27,23400000.0
2007-05-28 12:27:00,241.27,241.27,241.26,241.26,180200000.0
2007-05-28 12:28:00,241.26,241.27,241.26,241.27,253700000.0
2007-05-28 12:29:00,241.28,241.3,241.27,241.28,282200003.0
2007-05-28 12:30:00,241.29,241.29,241.25,241.25,494500000.0
2007-05-28 12:31:00,241.27,241.27,241.27,241.27,116100000.0
2007-05-28 12:32:00,241.28,241.28,241.25,241.25,214100002.0
2007-05-28 12:33:00,241.26,241.26,241.25,241.25,29800000.0
2007-05-28 12:34:00,241.25,241.25,241.25,241.25,48400000.0
2007-05-28 12:35:00,241.25,241.27,241.25,241.27,61500000.0
2007-05-28 12:36:00,241.26,241.26,241.23,241.25,299299999.0
2007-05-28 12:37:00,241.25,241.27,241.23,241.27,279199999.0
2007-05-28 12:38:00,241.27,241.27,241.26,241.26,68000000.0
2007-05-28 12:39:00,241.228,241.239,241.205,241.205,974599999.0
2007-05-28 12:40:00,241.26,241.26,241.25,241.25,61300000.0
2007-05-28 12:41:00,241.26,241.26,241.24,241.25,83500000.0
2007-05-28 12:42:00,241.224,241.243,241.212,241.222,1269099993.0
2007-05-28 12:43:00,241.26,241.26,241.26,241.26,23700000.0
2007-05-28 12:44:00,241.25,241.27,241.25,241.27,53700000.0
2007-05-28 12:45:00,241.255,241.332,241.241,241.247,330000000.0
2007-05-28 12:46:00,241.27,241.27,241.27,241.27,19900000.0
2007-05-28 12:47:00,241.27,241.27,241.24,241.25,59600000.0
2007-05-28 12:48:00,241.25,241.26,241.23,241.23,87200000.0
2007-05-28 12:49:00,241.24,241.26,241.24,241.26,10800000.0
2007-05-28 12:50:00,241.259,241.259,241.232,241.235,521200000.0
2007-05-28 12:51:00,241.26,241.26,241.24,241.26,72800000.0
2007-05-28 12:52:00,241.26,241.26,241.26,241.26,6000000.0
2007-05-28 12:53:00,241.26,241.26,241.26,241.26,6000000.0
2007-05-28 12:54:00,241.238,241.262,241.235,241.25,518000000.0
2007-05-28 12:55:00,241.26,241.27,241.26,241.27,25800000.0
2007-05-28 12:56:00,241.27,241.27,241.25,241.27,616500000.0
2007-05-28 12:57:00,241.26,241.27,241.25,241.26,311400000.0
2007-05-28 12:58:00,241.27,241.27,241.25,241.26,249700000.0
2007-05-28 12:59:00,241.25,241.27,241.25,241.27,141000000.0
2007-05-28 13:00:00,241.27,241.27,241.25,241.27,131100001.0
2007-05-28 13:01:00,241.28,241.29,241.27,241.28,229500000.0
2007-05-28 13:02:00,241.27,241.27,241.27,241.27,65499999.0
2007-05-28 13:03:00,241.27,241.27,241.26,241.26,63700000.0
2007-05-28 13:04:00,241.27,241.27,241.27,241.27,2000000.0
2007-05-28 13:05:00,241.27,241.3,241.27,241.28,337600001.0
2007-05-28 13:06:00,241.254,241.263,241.244,241.254,1157199993.0
2007-05-28 13:07:00,241.28,241.28,241.28,241.28,7900000.0
2007-05-28 13:08:00,241.27,241.28,241.27,241.28,15900000.0
2007-05-28 13:09:00,241.28,241.3,241.27,241.27,128600000.0
2007-05-28 13:10:00,241.28,241.28,241.28,241.28,59400000.0
2007-05-28 13:11:00,241.27,241.27,241.26,241.26,23800000.0
2007-05-28 13:12:00,241.26,241.28,241.26,241.26,49600000.0
2007-05-28 13:13:00,241.242,241.259,241.227,241.24,965299996.0
2007-05-28 13:14:00,241.26,241.28,241.23,241.25,131900000.0
2007-05-28 13:15:00,241.26,241.28,241.25,241.26,136600000.0
2007-05-28 13:16:00,241.26,241.26,241.25,241.25,29700000.0
2007-05-28 13:17:00,241.27,241.28,241.27,241.28,9900000.0
2007-05-28 13:18:00,241.27,241.27,241.25,241.25,23800000.0
2007-05-28 13:19:00,241.25,241.28,241.25,241.28,93200000.0
2007-05-28 13:20:00,241.26,241.28,241.26,241.26,39500000.0
2007-05-28 13:21:00,241.24,241.24,241.24,241.24,9900000.0
2007-05-28 13:22:00,241.26,241.26,241.26,241.26,7900000.0
2007-05-28 13:23:00,241.26,241.28,241.25,241.28,57400000.0
2007-05-28 13:24:00,241.26,241.29,241.24,241.28,466399997.0
2007-05-28 13:25:00,241.235,241.25,241.189,241.247,402000000.0
2007-05-28 13:26:00,241.29,241.29,241.27,241.27,110300005.0
2007-05-28 13:27:00,241.27,241.29,241.24,241.27,269600001.0
2007-05-28 13:28:00,241.28,241.29,241.27,241.28,206600000.0
2007-05-28 13:29:00,241.3,241.3,241.28,241.28,75800000.0
2007-05-28 13:30:00,241.29,241.31,241.29,241.3,221500001.0
2007-05-28 13:31:00,241.3,241.31,241.29,241.29,181000000.0
2007-05-28 13:32:00,241.3,241.3,241.29,241.29,46700000.0
2007-05-28 13:33:00,241.3,241.3,241.28,241.28,28600000.0
2007-05-28 13:34:00,241.28,241.31,241.27,241.29,164500000.0
2007-05-28 13:35:00,241.3,241.3,241.21,241.22,302600002.0
2007-05-28 13:36:00,241.24,241.24,241.2,241.21,103200000.0
2007-05-28 13:37:00,241.21,241.22,241.2,241.22,309700000.0
2007-05-28 13:38:00,241.22,241.27,241.22,241.24,240900000.0
2007-05-28 13:39:00,241.24,241.29,241.24,241.26,363999993.0
2007-05-28 13:40:00,241.26,241.26,241.2,241.2,83500000.0
2007-05-28 13:41:00,241.21,241.24,241.18,241.18,144600000.0
2007-05-28 13:42:00,241.18,241.23,241.18,241.22,475700000.0
2007-05-28 13:43:00,241.22,241.23,241.21,241.22,73600000.0
2007-05-28 13:45:00,241.22,241.22,241.2,241.21,31500000.0
2007-05-28 13:46:00,241.133,241.2,241.133,241.2,1925800006.0
2007-05-28 13:47:00,241.156,241.202,241.156,241.188,1966099998.0
2007-05-28 13:49:00,241.22,241.22,241.22,241.22,30000000.0
2007-05-28 13:50:00,241.23,241.25,241.21,241.25,37500000.0
2007-05-28 13:51:00,241.22,241.24,241.22,241.23,37500000.0
2007-05-28 13:52:00,241.24,241.27,241.24,241.27,61700000.0
2007-05-28 13:53:00,241.28,241.28,241.27,241.27,17800000.0
2007-05-28 13:54:00,241.26,241.26,241.236,241.254,934900000.0
2007-05-28 13:55:00,241.28,241.3,241.27,241.29,99100000.0
2007-05-28 13:56:00,241.3,241.31,241.28,241.31,196700000.0
2007-05-28 13:57:00,241.27,241.29,241.25,241.27,215600004.0
2007-05-28 13:58:00,241.234,241.252,241.226,241.247,942299998.0
2007-05-28 13:59:00,241.28,241.29,241.28,241.28,33200000.0
2007-05-28 14:00:00,241.3,241.31,241.28,241.31,79200001.0
2007-05-28 14:01:00,241.31,241.33,241.3,241.3,231099999.0
2007-05-28 14:02:00,241.32,241.32,241.28,241.3,180900002.0
2007-05-28 14:03:00,241.28,241.3,241.27,241.29,309700009.0
2007-05-28 14:04:00,241.31,241.31,241.3,241.3,8800000.0
2007-05-28 14:05:00,241.29,241.3,241.27,241.29,181700003.0
2007-05-28 14:06:00,241.3,241.3,241.29,241.29,23200000.0
2007-05-28 14:07:00,241.29,241.29,241.27,241.27,174600002.0
2007-05-28 14:08:00,241.28,241.28,241.26,241.28,49600000.0
2007-05-28 14:09:00,241.26,241.28,241.26,241.26,241800000.0
2007-05-28 14:10:00,241.26,241.3,241.26,241.28,211800002.0
2007-05-28 14:11:00,241.31,241.31,241.27,241.27,71000000.0
2007-05-28 14:12:00,241.27,241.3,241.27,241.27,59700000.0
2007-05-28 14:13:00,241.257,241.277,241.253,241.253,902400000.0
2007-05-28 14:14:00,241.29,241.29,241.22,241.23,103500000.0
2007-05-28 14:15:00,241.23,241.25,241.21,241.23,315799999.0
2007-05-28 14:16:00,241.23,241.27,241.22,241.25,194300000.0
2007-05-28 14:17:00,241.25,241.27,241.24,241.24,128700000.0
2007-05-28 14:18:00,241.24,241.26,241.23,241.26,188000000.0
2007-05-28 14:19:00,241.246,241.249,241.221,241.222,952700002.0
2007-05-28 14:20:00,241.278,241.284,241.235,241.262,553100000.0
2007-05-28 14:21:00,241.26,241.28,241.26,241.27,37400000.0
2007-05-28 14:22:00,241.27,241.27,241.25,241.26,65100000.0
2007-05-28 14:23:00,241.23,241.252,241.228,241.235,592300000.0
2007-05-28 14:24:00,241.26,241.27,241.26,241.27,4000000.0
2007-05-28 14:25:00,241.27,241.27,241.25,241.27,91500000.0
2007-05-28 14:26:00,241.26,241.266,241.223,241.229,955699998.0
2007-05-28 14:27:00,241.228,241.268,241.225,241.227,1371099993.0
2007-05-28 14:28:00,241.27,241.27,241.21,241.25,114300000.0
2007-05-28 14:29:00,241.24,241.25,241.24,241.25,26000000.0
2007-05-28 14:30:00,241.25,241.25,241.24,241.25,21700000.0
2007-05-28 14:31:00,241.25,241.25,241.24,241.24,10000000.0
2007-05-28 14:32:00,241.24,241.24,241.23,241.23,13900000.0
2007-05-28 14:33:00,241.23,241.23,241.21,241.23,45400000.0
2007-05-28 14:34:00,241.23,241.25,241.23,241.23,21900000.0
2007-05-28 14:35:00,241.24,241.24,241.24,241.24,4000000.0
2007-05-28 14:36:00,241.25,241.25,241.24,241.24,4000000.0
2007-05-28 14:37:00,241.25,241.25,241.25,241.25,2000000.0
2007-05-28 14:38:00,241.25,241.25,241.24,241.24,12000000.0
2007-05-28 14:39:00,241.24,241.25,241.22,241.23,14800000.0
2007-05-28 14:40:00,241.23,241.24,241.23,241.24,17900000.0
2007-05-28 14:41:00,241.24,241.24,241.24,241.24,11900000.0
2007-05-28 14:42:00,241.24,241.24,241.24,241.24,35700000.0
2007-05-28 14:43:00,241.24,241.26,241.24,241.26,129400000.0
2007-05-28 14:44:00,241.25,241.25,241.23,241.25,47800000.0
2007-05-28 14:45:00,241.26,241.27,241.26,241.27,14000000.0
2007-05-28 14:46:00,241.28,241.31,241.25,241.3,380299995.0
2007-05-28 14:47:00,241.3,241.305,241.29,241.295,73400000.0
2007-05-28 14:48:00,241.3,241.3,241.285,241.29,80500000.0
2007-05-28 14:49:00,241.3,241.3,241.27,241.28,179000000.0
2007-05-28 14:50:00,241.3,241.3,241.28,241.295,56100000.0
2007-05-28 14:51:00,241.32,241.32,241.295,241.305,20000000.0
2007-05-28 14:52:00,241.32,241.32,241.305,241.305,14000000.0
2007-05-28 14:53:00,241.32,241.32,241.295,241.295,24000000.0
2007-05-28 14:54:00,241.3,241.3,241.27,241.275,66300000.0
2007-05-28 14:55:00,241.256,241.264,241.234,241.254,721000002.0
2007-05-28 14:56:00,241.28,241.29,241.28,241.28,16000000.0
2007-05-28 14:57:00,241.274,241.283,241.255,241.261,1233599995.0
2007-05-28 14:58:00,241.269,241.281,241.242,241.248,628699998.0
2007-05-28 14:59:00,241.29,241.29,241.27,241.27,29800000.0
2007-05-28 15:00:00,241.27,241.27,241.255,241.255,15600000.0
2007-05-28 15:01:00,241.27,241.28,241.27,241.28,16000000.0
2007-05-28 15:02:00,241.28,241.28,241.28,241.28,10000000.0
2007-05-28 15:03:00,241.28,241.29,241.28,241.29,30000000.0
2007-05-28 15:04:00,241.3,241.3,241.28,241.29,79699999.0
2007-05-28 15:05:00,241.28,241.29,241.28,241.28,55499999.0
2007-05-28 15:06:00,241.28,241.295,241.28,241.29,238100000.0
2007-05-28 15:07:00,241.28,241.295,241.28,241.295,67399999.0
2007-05-28 15:08:00,241.31,241.31,241.295,241.305,38300000.0
2007-05-28 15:09:00,241.253,241.278,241.252,241.261,1623300001.0
2007-05-28 15:10:00,241.265,241.285,241.257,241.27,1510099995.0
2007-05-28 15:11:00,241.31,241.31,241.28,241.28,95200000.0
2007-05-28 15:12:00,241.28,241.29,241.275,241.275,50000000.0
2007-05-28 15:13:00,241.262,241.276,241.251,241.266,540400002.0
2007-05-28 15:14:00,241.28,241.29,241.28,241.28,33200000.0
2007-05-28 15:15:00,241.28,241.29,241.26,241.265,236100000.0
2007-05-28 15:16:00,241.27,241.27,241.25,241.25,31800000.0
2007-05-28 15:17:00,241.27,241.27,241.26,241.27,74300000.0
2007-05-28 15:18:00,241.25,241.27,241.25,241.25,74300000.0
2007-05-28 15:19:00,241.255,241.27,241.23,241.23,116000000.0
2007-05-28 15:20:00,241.23,241.23,241.2,241.2,46300000.0
2007-05-28 15:21:00,241.2,241.22,241.2,241.22,17800000.0
2007-05-28 15:22:00,241.22,241.225,241.205,241.22,47900000.0
2007-05-28 15:23:00,241.23,241.24,241.22,241.24,16000000.0
2007-05-28 15:24:00,241.23,241.24,241.23,241.24,23800000.0
2007-05-28 15:25:00,241.235,241.235,241.2,241.2,207700000.0
2007-05-28 15:26:00,241.2,241.22,241.2,241.21,195800000.0
2007-05-28 15:27:00,241.21,241.22,241.21,241.21,31100000.0
2007-05-28 15:28:00,241.23,241.23,241.21,241.21,24400000.0
2007-05-28 15:29:00,241.198,241.207,241.168,241.168,477500001.0
2007-05-28 15:30:00,241.21,241.21,241.21,241.21,45600000.0
2007-05-28 15:31:00,241.21,241.24,241.21,241.23,182800000.0
2007-05-28 15:32:00,241.23,241.25,241.23,241.25,31800000.0
2007-05-28 15:33:00,241.25,241.25,241.23,241.23,34600000.0
2007-05-28 15:34:00,241.231,241.231,241.2,241.2,956199997.0
2007-05-28 15:35:00,241.23,241.23,241.23,241.23,23800000.0
2007-05-28 15:36:00,241.23,241.23,241.21,241.21,26700000.0
2007-05-28 15:37:00,241.2,241.21,241.2,241.21,65500000.0
2007-05-28 15:38:00,241.21,241.21,241.18,241.18,100300000.0
2007-05-28 15:39:00,241.18,241.21,241.18,241.2,105300000.0
2007-05-28 15:40:00,241.22,241.23,241.22,241.23,60900000.0
2007-05-28 15:41:00,241.23,241.23,241.22,241.23,67599999.0
2007-05-28 15:42:00,241.199,241.208,241.188,241.197,835200000.0
2007-05-28 15:43:00,241.23,241.23,241.225,241.225,12000000.0
2007-05-28 15:44:00,241.22,241.24,241.22,241.23,65000000.0
2007-05-28 15:45:00,241.24,241.26,241.24,241.24,78300000.0
2007-05-28 15:46:00,241.198,241.212,241.19,241.208,772099998.0
2007-05-28 15:47:00,241.26,241.26,241.26,241.26,6000000.0
2007-05-28 15:48:00,241.187,241.251,241.187,241.229,1174899999.0
2007-05-28 15:49:00,241.26,241.27,241.26,241.27,10800000.0
2007-05-28 15:50:00,241.27,241.3,241.27,241.295,149599999.0
2007-05-28 15:51:00,241.29,241.29,241.28,241.29,63299999.0
2007-05-28 15:52:00,241.28,241.29,241.28,241.285,119500000.0
2007-05-28 15:53:00,241.285,241.3,241.27,241.27,120000000.0
2007-05-28 15:54:00,241.28,241.3,241.28,241.28,94999999.0
2007-05-28 15:55:00,241.285,241.295,241.28,241.28,73300000.0
2007-05-28 15:56:00,241.3,241.3,241.275,241.275,73600000.0
2007-05-28 15:57:00,241.251,241.251,241.206,241.247,808999994.0
2007-05-28 15:58:00,241.28,241.29,241.27,241.275,129300000.0
2007-05-28 15:59:00,241.28,241.28,241.28,241.28,11900000.0
2007-05-28 16:00:00,241.28,241.28,241.27,241.275,32900000.0
2007-05-28 16:01:00,241.27,241.28,241.27,241.27,62400000.0
2007-05-28 16:02:00,241.27,241.275,241.27,241.27,28800000.0
2007-05-28 16:03:00,241.27,241.275,241.27,241.275,10800000.0
2007-05-28 16:04:00,241.275,241.275,241.27,241.275,30500000.0
2007-05-28 16:05:00,241.275,241.275,241.275,241.275,32000000.0
2007-05-28 16:06:00,241.275,241.275,241.275,241.275,16000000.0
2007-05-28 16:07:00,241.275,241.275,241.255,241.255,36000000.0
2007-05-28 16:08:00,241.255,241.265,241.255,241.255,40000000.0
2007-05-28 16:09:00,241.255,241.255,241.25,241.25,22000000.0
2007-05-28 16:10:00,241.25,241.25,241.25,241.25,2000000.0
2007-05-28 16:11:00,241.25,241.27,241.25,241.25,23900000.0
2007-05-28 16:12:00,241.243,241.243,241.194,241.227,1453500012.0
2007-05-28 16:13:00,241.245,241.245,241.225,241.24,35800000.0
2007-05-28 16:14:00,241.24,241.24,241.24,241.24,28000000.0
2007-05-28 16:15:00,241.24,241.24,241.21,241.22,113399998.0
2007-05-28 16:16:00,241.22,241.265,241.22,241.265,150799999.0
2007-05-28 16:17:00,241.26,241.26,241.23,241.235,124499999.0
2007-05-28 16:18:00,241.235,241.235,241.2,241.23,115600000.0
2007-05-28 16:19:00,241.24,241.25,241.22,241.22,38500000.0
2007-05-28 16:20:00,241.23,241.25,241.23,241.25,10800000.0
2007-05-28 16:21:00,241.25,241.25,241.24,241.24,5600000.0
2007-05-28 16:22:00,241.204,241.226,241.196,241.204,1419299998.0
2007-05-28 16:23:00,241.25,241.25,241.23,241.24,34300000.0
2007-05-28 16:24:00,241.24,241.24,241.2,241.22,152000000.0
2007-05-28 16:25:00,241.21,241.22,241.21,241.22,37600000.0
2007-05-28 16:26:00,241.192,241.249,241.185,241.19,481800005.0
2007-05-28 16:27:00,241.22,241.22,241.22,241.22,17800000.0
2007-05-28 16:28:00,241.21,241.21,241.21,241.21,29700000.0
2007-05-28 16:29:00,241.21,241.23,241.21,241.22,138800000.0
2007-05-28 16:30:00,241.22,241.22,241.2,241.2,28200000.0
2007-05-28 16:31:00,241.2,241.2,241.2,241.2,8400000.0
2007-05-28 16:32:00,241.2,241.22,241.2,241.22,71600000.0
2007-05-28 16:33:00,241.23,241.23,241.23,241.23,33700000.0
2007-05-28 16:34:00,241.23,241.23,241.21,241.21,50400000.0
2007-05-28 16:35:00,241.21,241.21,241.21,241.21,37700000.0
2007-05-28 16:36:00,241.21,241.21,241.195,241.195,133900001.0
2007-05-28 16:37:00,241.2,241.24,241.2,241.2,162100001.0
2007-05-28 16:38:00,241.176,241.186,241.127,241.174,452699999.0
2007-05-28 16:39:00,241.175,241.188,241.158,241.181,555699997.0
2007-05-28 16:40:00,241.179,241.195,241.161,241.191,454300000.0
2007-05-28 16:41:00,241.2,241.22,241.2,241.2,77400000.0
2007-05-28 16:42:00,241.22,241.22,241.22,241.22,6000000.0
2007-05-28 16:43:00,241.22,241.22,241.22,241.22,4000000.0
2007-05-28 16:44:00,241.19,241.194,241.17,241.174,528499994.0
2007-05-28 16:45:00,241.186,241.239,241.181,241.181,937099995.0
2007-05-28 16:46:00,241.22,241.24,241.22,241.22,93600000.0
2007-05-28 16:47:00,241.22,241.23,241.22,241.22,92200000.0
2007-05-28 16:48:00,241.22,241.22,241.2,241.2,75400000.0
2007-05-28 16:49:00,241.2,241.2,241.18,241.2,146400000.0
2007-05-28 16:50:00,241.2,241.22,241.19,241.22,207500000.0
2007-05-28 16:51:00,241.2,241.2,241.19,241.2,24800000.0
2007-05-28 16:52:00,241.2,241.2,241.19,241.19,10000000.0
2007-05-28 16:53:00,241.19,241.2,241.19,241.19,10000000.0
2007-05-28 16:54:00,241.21,241.22,241.21,241.21,51400000.0
2007-05-28 16:55:00,241.21,241.23,241.19,241.22,121000000.0
2007-05-28 16:56:00,241.21,241.21,241.19,241.19,56600000.0
2007-05-28 16:57:00,241.18,241.23,241.18,241.23,51900000.0
2007-05-28 16:58:00,241.23,241.23,241.22,241.22,70500000.0
2007-05-28 16:59:00,241.23,241.23,241.215,241.23,81400000.0
2007-05-28 17:00:00,241.26,241.26,241.25,241.25,53800000.0
2007-05-28 17:01:00,241.25,241.28,241.23,241.23,100400000.0
2007-05-28 17:02:00,241.24,241.24,241.24,241.24,4000000.0
2007-05-28 17:03:00,241.205,241.222,241.2,241.222,835999999.0
2007-05-28 17:04:00,241.24,241.24,241.23,241.23,13900000.0
2007-05-28 17:05:00,241.23,241.23,241.23,241.23,6000000.0
2007-05-28 17:06:00,241.23,241.23,241.23,241.23,7600000.0
2007-05-28 17:07:00,241.23,241.23,241.23,241.23,48400000.0
2007-05-28 17:08:00,241.23,241.23,241.23,241.23,4800000.0
2007-05-28 17:09:00,241.23,241.23,241.21,241.21,42400000.0
2007-05-28 17:10:00,241.22,241.24,241.22,241.24,60200000.0
2007-05-28 17:11:00,241.24,241.24,241.24,241.24,29700000.0
2007-05-28 17:12:00,241.24,241.24,241.24,241.24,9900000.0
2007-05-28 17:13:00,241.174,241.22,241.174,241.197,1406400004.0
2007-05-28 17:14:00,241.23,241.24,241.23,241.24,22600000.0
2007-05-28 17:15:00,241.24,241.24,241.24,241.24,49500000.0
2007-05-28 17:16:00,241.185,241.195,241.18,241.185,1040100005.0
2007-05-28 17:17:00,241.24,241.24,241.24,241.24,59400000.0
2007-05-28 17:18:00,241.24,241.24,241.24,241.24,9900000.0
2007-05-28 17:19:00,241.24,241.24,241.24,241.24,29700000.0
2007-05-28 17:20:00,241.24,241.24,241.24,241.24,59400000.0
2007-05-28 17:21:00,241.24,241.24,241.24,241.24,39600000.0
2007-05-28 17:22:00,241.27,241.29,241.25,241.25,73300000.0
2007-05-28 17:23:00,241.24,241.24,241.24,241.24,73300000.0
2007-05-28 17:24:00,241.24,241.27,241.24,241.27,89800000.0
2007-05-28 17:25:00,241.27,241.28,241.27,241.27,23900000.0
2007-05-28 17:26:00,241.27,241.28,241.25,241.28,45100000.0
2007-05-28 17:27:00,241.28,241.28,241.25,241.25,37800000.0
2007-05-28 17:28:00,241.25,241.25,241.25,241.25,15800000.0
2007-05-28 17:29:00,241.26,241.28,241.26,241.28,28900000.0
2007-05-28 17:30:00,241.188,241.253,241.188,241.25,1364600003.0
2007-05-28 17:31:00,241.238,241.258,241.224,241.23,1142600003.0
2007-05-28 17:32:00,241.28,241.28,241.28,241.28,2000000.0
2007-05-28 17:33:00,241.226,241.257,241.225,241.237,1724099999.0
2007-05-28 17:34:00,241.28,241.28,241.26,241.26,55300000.0
2007-05-28 17:35:00,241.25,241.28,241.25,241.26,43900000.0
2007-05-28 17:36:00,241.26,241.28,241.26,241.26,43900000.0
2007-05-28 17:37:00,241.28,241.28,241.26,241.28,52600000.0
2007-05-28 17:38:00,241.26,241.26,241.26,241.26,18400000.0
2007-05-28 17:39:00,241.26,241.26,241.26,241.26,6000000.0
2007-05-28 17:40:00,241.25,241.25,241.22,241.22,65100000.0
2007-05-28 17:41:00,241.22,241.24,241.22,241.24,16000000.0
2007-05-28 17:42:00,241.23,241.23,241.21,241.21,89800000.0
2007-05-28 17:43:00,241.21,241.23,241.21,241.21,87100000.0
2007-05-28 17:44:00,241.21,241.23,241.19,241.19,42400000.0
2007-05-28 17:45:00,241.19,241.21,241.19,241.19,39000000.0
2007-05-28 17:46:00,241.19,241.2,241.18,241.2,49500000.0
2007-05-28 17:47:00,241.2,241.24,241.2,241.24,33099999.0
2007-05-28 17:48:00,241.203,241.223,241.188,241.196,1285900016.0
2007-05-28 17:49:00,241.24,241.24,241.24,241.24,2800000.0
2007-05-28 17:50:00,241.24,241.24,241.23,241.23,10400000.0
2007-05-28 17:51:00,241.23,241.23,241.23,241.23,2800000.0
2007-05-28 17:52:00,241.25,241.25,241.25,241.25,6000000.0
2007-05-28 17:53:00,241.216,241.225,241.205,241.207,1403699994.0
2007-05-28 17:54:00,241.25,241.25,241.25,241.25,4300000.0
2007-05-28 17:55:00,241.25,241.25,241.23,241.23,97300000.0
2007-05-28 17:56:00,241.24,241.24,241.24,241.24,800000.0
2007-05-28 17:57:00,241.25,241.25,241.25,241.25,8600000.0
2007-05-28 17:58:00,241.197,241.222,241.184,241.202,2124799991.0
2007-05-28 17:59:00,241.25,241.25,241.24,241.24,58500000.0
2007-05-28 18:00:00,241.24,241.24,241.2,241.2,21900000.0
2007-05-28 18:01:00,241.21,241.21,241.21,241.21,10600000.0
2007-05-28 18:02:00,241.22,241.22,241.22,241.22,4300000.0
2007-05-28 18:03:00,241.21,241.21,241.21,241.21,4300000.0
2007-05-28 18:04:00,241.21,241.21,241.21,241.21,4300000.0
2007-05-28 18:05:00,241.21,241.21,241.18,241.18,57400000.0
2007-05-28 18:06:00,241.19,241.23,241.19,241.23,46600000.0
2007-05-28 18:07:00,241.24,241.25,241.24,241.24,10800000.0
2007-05-28 18:08:00,241.25,241.25,241.23,241.24,56500000.0
2007-05-28 18:09:00,241.25,241.25,241.23,241.25,38000000.0
2007-05-28 18:10:00,241.25,241.25,241.24,241.25,74500000.0
2007-05-28 18:11:00,241.26,241.26,241.26,241.26,8400000.0
2007-05-28 18:12:00,241.26,241.26,241.23,241.24,208300000.0
2007-05-28 18:13:00,241.26,241.26,241.24,241.24,26000000.0
2007-05-28 18:14:00,241.24,241.29,241.22,241.29,113600000.0
2007-05-28 18:15:00,241.29,241.29,241.255,241.28,405200000.0
2007-05-28 18:16:00,241.29,241.29,241.28,241.28,155500000.0
2007-05-28 18:17:00,241.243,241.258,241.225,241.242,1267900001.0
2007-05-28 18:18:00,241.249,241.256,241.241,241.246,333600001.0
2007-05-28 18:19:00,241.249,241.254,241.233,241.245,488000004.0
2007-05-28 18:20:00,241.28,241.28,241.28,241.28,6500000.0
2007-05-28 18:21:00,241.28,241.28,241.28,241.28,6000000.0
2007-05-28 18:22:00,241.28,241.28,241.28,241.28,32100000.0
2007-05-28 18:23:00,241.28,241.28,241.28,241.28,31000000.0
2007-05-28 18:24:00,241.28,241.28,241.28,241.28,8000000.0
2007-05-28 18:25:00,241.23,241.243,241.22,241.23,522300002.0
2007-05-28 18:26:00,241.28,241.28,241.28,241.28,6000000.0
2007-05-28 18:27:00,241.28,241.28,241.28,241.28,3000000.0
2007-05-28 18:28:00,241.28,241.28,241.28,241.28,3000000.0
2007-05-28 18:29:00,241.226,241.235,241.205,241.205,1283700008.0
2007-05-28 18:30:00,241.28,241.28,241.28,241.28,1000000.0
2007-05-28 18:31:00,241.28,241.28,241.28,241.28,3000000.0
2007-05-28 18:32:00,241.188,241.219,241.188,241.205,545300003.0
2007-05-28 18:33:00,241.28,241.28,241.28,241.28,5000000.0
2007-05-28 18:34:00,241.215,241.244,241.215,241.227,737099995.0
2007-05-28 18:35:00,241.28,241.28,241.28,241.28,4000000.0
2007-05-28 18:36:00,241.253,241.267,241.219,241.233,1337199994.0
2007-05-28 18:37:00,241.231,241.251,241.23,241.242,824799995.0
2007-05-28 18:38:00,241.238,241.265,241.232,241.265,513999996.0
2007-05-28 18:39:00,241.27,241.27,241.26,241.26,17100000.0
2007-05-28 18:40:00,241.278,241.29,241.264,241.28,606999997.0
2007-05-28 18:41:00,241.23,241.248,241.23,241.24,1279499991.0
2007-05-28 18:42:00,241.242,241.255,241.239,241.239,677099999.0
2007-05-28 18:43:00,241.245,241.25,241.243,241.248,251700000.0
2007-05-28 18:44:00,241.29,241.29,241.28,241.28,12600000.0
2007-05-28 18:45:00,241.205,241.26,241.202,241.226,763600002.0
2007-05-28 18:46:00,241.231,241.245,241.217,241.227,707700006.0
2007-05-28 18:47:00,241.29,241.29,241.27,241.27,21300000.0
2007-05-28 18:48:00,241.247,241.254,241.228,241.235,812699999.0
2007-05-28 18:49:00,241.25,241.27,241.25,241.26,965200004.0
2007-05-28 18:50:00,241.28,241.28,241.28,241.28,12900000.0
2007-05-28 18:51:00,241.28,241.28,241.28,241.28,8600000.0
2007-05-28 18:52:00,241.28,241.29,241.28,241.28,23500000.0
2007-05-28 18:53:00,241.27,241.28,241.27,241.28,42600000.0
2007-05-28 18:54:00,241.28,241.28,241.28,241.28,4300000.0
2007-05-28 18:55:00,241.29,241.29,241.28,241.28,6300000.0
2007-05-28 18:56:00,241.266,241.266,241.247,241.251,342199997.0
2007-05-28 18:57:00,241.295,241.305,241.29,241.29,629399994.0
2007-05-28 18:58:00,241.268,241.28,241.252,241.267,1227699990.0
2007-05-28 18:59:00,241.29,241.29,241.27,241.28,53200000.0
2007-05-28 19:00:00,241.268,241.285,241.235,241.235,1522600006.0
2007-05-28 19:01:00,241.24,241.257,241.235,241.25,725800003.0
2007-05-28 19:02:00,241.265,241.277,241.26,241.265,578000001.0
2007-05-28 19:03:00,241.266,241.266,241.241,241.243,665800004.0
2007-05-28 19:04:00,241.29,241.29,241.28,241.28,12700000.0
2007-05-28 19:05:00,241.289,241.289,241.251,241.274,619600000.0
2007-05-28 19:06:00,241.28,241.283,241.234,241.234,819000000.0
2007-05-28 19:07:00,241.28,241.28,241.28,241.28,24100000.0
2007-05-28 19:08:00,241.28,241.28,241.28,241.28,26300000.0
2007-05-28 19:09:00,241.261,241.27,241.249,241.256,641699997.0
2007-05-28 19:10:00,241.259,241.267,241.234,241.246,891100000.0
2007-05-28 19:11:00,241.28,241.28,241.28,241.28,4300000.0
2007-05-28 19:12:00,241.28,241.28,241.28,241.28,8600000.0
2007-05-28 19:13:00,241.28,241.28,241.28,241.28,34000000.0
2007-05-28 19:14:00,241.268,241.308,241.266,241.274,711099997.0
2007-05-28 19:15:00,241.29,241.293,241.27,241.278,900399995.0
2007-05-28 19:16:00,241.28,241.29,241.28,241.29,89800001.0
2007-05-28 19:17:00,241.251,241.29,241.246,241.265,442000000.0
2007-05-28 19:18:00,241.258,241.277,241.211,241.23,320400000.0
2007-05-28 19:19:00,241.3,241.3,241.29,241.29,32700001.0
2007-05-28 19:20:00,241.29,241.295,241.29,241.295,60900001.0
2007-05-28 19:21:00,241.275,241.29,241.27,241.275,900099995.0
2007-05-28 19:22:00,241.3,241.31,241.295,241.3,32900000.0
2007-05-28 19:23:00,241.3,241.3,241.3,241.3,25400000.0
2007-05-28 19:24:00,241.31,241.31,241.29,241.29,70200001.0
2007-05-28 19:25:00,241.32,241.32,241.31,241.31,23900000.0
2007-05-28 19:26:00,241.32,241.32,241.31,241.31,14100000.0
2007-05-28 19:27:00,241.27,241.278,241.262,241.273,826099998.0
2007-05-28 19:28:00,241.281,241.282,241.27,241.274,605300003.0
2007-05-28 19:29:00,241.255,241.274,241.252,241.269,762600002.0
2007-05-28 19:30:00,241.268,241.28,241.261,241.273,1639799993.0
2007-05-28 19:31:00,241.269,241.287,241.266,241.275,1577799992.0
2007-05-28 19:32:00,241.268,241.28,241.266,241.27,966600002.0
2007-05-28 19:33:00,241.276,241.287,241.272,241.273,791300000.0
2007-05-28 19:34:00,241.266,241.266,241.245,241.257,661300000.0
2007-05-28 19:35:00,241.32,241.32,241.31,241.32,77600000.0
2007-05-28 19:36:00,241.33,241.33,241.33,241.33,33700000.0
2007-05-28 19:37:00,241.34,241.34,241.31,241.31,81700001.0
2007-05-28 19:38:00,241.32,241.32,241.31,241.315,53900000.0
2007-05-28 19:39:00,241.32,241.32,241.31,241.315,102600000.0
2007-05-28 19:40:00,241.32,241.32,241.315,241.315,40400000.0
2007-05-28 19:41:00,241.32,241.32,241.31,241.315,73300001.0
2007-05-28 19:42:00,241.32,241.32,241.31,241.31,68499999.0
2007-05-28 19:43:00,241.32,241.32,241.315,241.315,20900000.0
2007-05-28 19:44:00,241.286,241.301,241.279,241.292,566500006.0
2007-05-28 19:45:00,241.29,241.306,241.28,241.304,385900004.0
2007-05-28 19:46:00,241.302,241.302,241.278,241.295,509500003.0
2007-05-28 19:47:00,241.286,241.301,241.285,241.293,201700001.0
2007-05-28 19:48:00,241.295,241.305,241.29,241.295,421700001.0
2007-05-28 19:49:00,241.299,241.299,241.278,241.293,404200002.0
2007-05-28 19:50:00,241.275,241.296,241.275,241.29,714000004.0
2007-05-28 19:51:00,241.287,241.299,241.269,241.285,487100000.0
2007-05-28 19:52:00,241.303,241.317,241.245,241.3,1076400006.0
2007-05-28 19:53:00,241.32,241.33,241.31,241.32,152900002.0
2007-05-28 19:54:00,241.34,241.34,241.31,241.32,117500002.0
2007-05-28 19:55:00,241.239,241.289,241.239,241.287,1133100000.0
2007-05-28 19:56:00,241.295,241.3,241.285,241.295,944000001.0
2007-05-28 19:57:00,241.305,241.347,241.293,241.347,409800001.0
2007-05-28 19:58:00,241.344,241.368,241.342,241.368,146500001.0
2007-05-28 19:59:00,241.351,241.351,241.305,241.323,1362000001.0
2007-05-28 20:00:00,241.33,241.339,241.304,241.312,928300003.0
2007-05-28 20:01:00,241.33,241.33,241.32,241.32,20300000.0
2007-05-28 20:02:00,241.308,241.315,241.298,241.305,711999998.0
2007-05-28 20:03:00,241.33,241.33,241.32,241.32,30200000.0
2007-05-28 20:04:00,241.32,241.32,241.32,241.32,19800000.0
2007-05-28 20:05:00,241.304,241.352,241.304,241.31,931200007.0
2007-05-28 20:06:00,241.34,241.34,241.32,241.32,39400000.0
2007-05-28 20:07:00,241.287,241.317,241.286,241.287,1043499998.0
2007-05-28 20:08:00,241.312,241.327,241.289,241.297,333700000.0
2007-05-28 20:09:00,241.3,241.326,241.281,241.326,435700002.0
2007-05-28 20:10:00,241.334,241.349,241.323,241.325,580000002.0
2007-05-28 20:11:00,241.328,241.328,241.298,241.312,248200000.0
2007-05-28 20:12:00,241.34,241.34,241.325,241.325,18400000.0
2007-05-28 20:13:00,241.33,241.33,241.32,241.32,21900000.0
2007-05-28 20:14:00,241.306,241.328,241.286,241.31,591200000.0
2007-05-28 20:15:00,241.31,241.322,241.292,241.294,585700000.0
2007-05-28 20:16:00,241.289,241.301,241.285,241.288,138600000.0
2007-05-28 20:17:00,241.295,241.31,241.284,241.31,219400000.0
2007-05-28 20:18:00,241.302,241.308,241.273,241.29,467499999.0
2007-05-28 20:19:00,241.296,241.348,241.296,241.313,164900000.0
2007-05-28 20:20:00,241.33,241.33,241.32,241.32,24300000.0
2007-05-28 20:21:00,241.31,241.325,241.305,241.31,218400000.0
2007-05-28 20:22:00,241.33,241.33,241.32,241.32,24300000.0
2007-05-28 20:23:00,241.34,241.34,241.32,241.325,43800000.0
2007-05-28 20:24:00,241.325,241.325,241.325,241.325,8400000.0
2007-05-28 20:25:00,241.36,241.36,241.34,241.34,10800000.0
2007-05-28 20:26:00,241.317,241.33,241.308,241.321,536600000.0
2007-05-28 20:27:00,241.325,241.33,241.322,241.325,169500000.0
2007-05-28 20:28:00,241.325,241.336,241.315,241.315,101900000.0
2007-05-28 20:29:00,241.36,241.36,241.35,241.35,45200000.0
2007-05-28 20:30:00,241.326,241.337,241.321,241.322,132700000.0
2007-05-28 20:31:00,241.333,241.34,241.308,241.311,179800000.0
2007-05-28 20:32:00,241.36,241.36,241.35,241.35,23200000.0
2007-05-28 20:33:00,241.35,241.36,241.33,241.33,75999999.0
2007-05-28 20:34:00,241.34,241.34,241.33,241.33,39400000.0
2007-05-28 20:35:00,241.34,241.34,241.33,241.33,16500000.0
2007-05-28 20:36:00,241.3,241.31,241.3,241.303,176299999.0
2007-05-28 20:37:00,241.308,241.32,241.302,241.304,276699999.0
2007-05-28 20:38:00,241.31,241.315,241.303,241.313,221299997.0
2007-05-28 20:39:00,241.31,241.315,241.305,241.313,100500000.0
2007-05-28 20:40:00,241.305,241.305,241.293,241.293,180899999.0
2007-05-28 20:41:00,241.292,241.299,241.292,241.298,41100000.0
2007-05-28 20:42:00,241.318,241.318,241.305,241.315,53600000.0
2007-05-28 20:43:00,241.34,241.34,241.33,241.33,88300002.0
2007-05-28 20:44:00,241.34,241.34,241.33,241.33,58800000.0
2007-05-28 20:45:00,241.347,241.347,241.305,241.321,182800000.0
2007-05-28 20:46:00,241.315,241.317,241.315,241.317,18000000.0
2007-05-28 20:47:00,241.307,241.313,241.307,241.313,39200000.0
2007-05-28 20:48:00,241.296,241.319,241.296,241.312,112200000.0
2007-05-28 20:49:00,241.34,241.34,241.33,241.33,47399999.0
2007-05-28 20:50:00,241.318,241.328,241.283,241.328,108800001.0
2007-05-28 20:51:00,241.36,241.36,241.34,241.35,38500000.0
2007-05-28 20:52:00,241.335,241.343,241.32,241.323,247300000.0
2007-05-28 20:53:00,241.308,241.337,241.308,241.337,247100000.0
2007-05-28 20:54:00,241.306,241.337,241.306,241.337,87199999.0
2007-05-28 20:55:00,241.324,241.337,241.321,241.337,156600000.0
2007-05-28 20:56:00,241.335,241.339,241.312,241.339,170300000.0
2007-05-28 20:57:00,241.336,241.336,241.309,241.333,377900000.0
2007-05-28 20:58:00,241.36,241.36,241.35,241.35,18400000.0
2007-05-28 20:59:00,241.329,241.342,241.31,241.33,166000000.0
2007-05-28 21:00:00,241.36,241.36,241.35,241.35,18400000.0
2007-05-28 21:01:00,241.36,241.36,241.34,241.34,11100000.0
2007-05-28 21:02:00,241.34,241.34,241.34,241.34,7500000.0
2007-05-28 21:03:00,241.36,241.37,241.35,241.36,143100001.0
2007-05-28 21:04:00,241.37,241.37,241.36,241.36,19599999.0
2007-05-28 21:05:00,241.36,241.38,241.35,241.35,144000001.0
2007-05-28 21:06:00,241.36,241.365,241.36,241.365,53399998.0
2007-05-28 21:07:00,241.365,241.365,241.35,241.36,98000000.0
2007-05-28 21:08:00,241.37,241.37,241.365,241.37,25200000.0
2007-05-28 21:09:00,241.353,241.372,241.345,241.353,243500001.0
2007-05-28 21:10:00,241.365,241.38,241.365,241.375,179400001.0
2007-05-28 21:11:00,241.33,241.361,241.33,241.345,409200001.0
2007-05-28 21:12:00,241.356,241.365,241.336,241.336,289400002.0
2007-05-28 21:13:00,241.365,241.38,241.365,241.375,163900000.0
2007-05-28 21:14:00,241.358,241.368,241.35,241.367,234600000.0
2007-05-28 21:15:00,241.32,241.325,241.315,241.32,155100000.0
2007-05-28 21:16:00,241.39,241.39,241.38,241.38,12400000.0
2007-05-28 21:17:00,241.358,241.369,241.35,241.358,50500000.0
2007-05-28 21:18:00,241.358,241.359,241.34,241.359,21100000.0
2007-05-28 21:19:00,241.368,241.375,241.362,241.368,211800000.0
2007-05-28 21:20:00,241.34,241.352,241.339,241.344,208299999.0
2007-05-28 21:21:00,241.343,241.343,241.333,241.343,80300000.0
2007-05-28 21:22:00,241.364,241.375,241.348,241.348,168300000.0
2007-05-28 21:23:00,241.39,241.39,241.38,241.38,61200000.0
2007-05-28 21:24:00,241.4,241.4,241.39,241.39,21200000.0
2007-05-28 21:25:00,241.364,241.371,241.354,241.355,133600000.0
2007-05-28 21:26:00,241.4,241.4,241.37,241.38,95000000.0
2007-05-28 21:27:00,241.339,241.364,241.333,241.36,513900000.0
2007-05-28 21:28:00,241.35,241.353,241.35,241.35,102600000.0
2007-05-28 21:29:00,241.362,241.365,241.354,241.365,145400000.0
2007-05-28 21:30:00,241.39,241.39,241.38,241.38,30200000.0
2007-05-28 21:31:00,241.39,241.39,241.38,241.38,35700000.0
2007-05-28 21:32:00,241.339,241.362,241.339,241.36,233599999.0
2007-05-28 21:33:00,241.339,241.35,241.326,241.337,328499999.0
2007-05-28 21:34:00,241.39,241.39,241.37,241.37,27900000.0
2007-05-28 21:35:00,241.38,241.38,241.35,241.37,62800000.0
2007-05-28 21:36:00,241.39,241.39,241.37,241.37,79000000.0
2007-05-28 21:37:00,241.39,241.39,241.37,241.37,41900001.0
2007-05-28 21:38:00,241.39,241.39,241.37,241.37,9600000.0
2007-05-28 21:39:00,241.36,241.36,241.35,241.35,68900002.0
2007-05-28 21:40:00,241.36,241.36,241.35,241.35,56900002.0
2007-05-28 21:41:00,241.325,241.335,241.32,241.335,478700001.0
2007-05-28 21:42:00,241.335,241.34,241.322,241.33,385100003.0
2007-05-28 21:43:00,241.359,241.36,241.357,241.357,57600000.0
2007-05-28 21:44:00,241.34,241.345,241.335,241.343,314400002.0
2007-05-28 21:45:00,241.343,241.357,241.328,241.329,396100000.0
2007-05-28 21:46:00,241.412,241.419,241.394,241.414,435500004.0
2007-05-28 21:47:00,241.39,241.39,241.38,241.38,12700000.0
2007-05-28 21:48:00,241.38,241.38,241.38,241.38,11900000.0
2007-05-28 21:49:00,241.39,241.39,241.38,241.38,15100000.0
2007-05-28 21:50:00,241.39,241.39,241.37,241.37,21100000.0
2007-05-28 21:51:00,241.35,241.355,241.324,241.324,190100000.0
2007-05-28 21:52:00,241.37,241.37,241.37,241.37,2400000.0
2007-05-28 21:53:00,241.36,241.36,241.35,241.35,26100001.0
2007-05-28 21:54:00,241.308,241.33,241.307,241.318,390699993.0
2007-05-28 21:55:00,241.32,241.32,241.31,241.31,8800000.0
2007-05-28 21:56:00,241.36,241.36,241.35,241.35,26100001.0
2007-05-28 21:57:00,241.32,241.33,241.32,241.325,471900000.0
2007-05-28 21:58:00,241.353,241.366,241.349,241.353,413600000.0
2007-05-28 21:59:00,241.345,241.355,241.335,241.34,419900000.0
2007-05-28 22:00:00,241.32,241.35,241.31,241.35,88200001.0
2007-05-28 22:01:00,241.35,241.37,241.35,241.36,18300000.0
2007-05-28 22:02:00,241.33,241.357,241.328,241.344,435800000.0
2007-05-28 22:03:00,241.37,241.46,241.36,241.45,704600012.0
2007-05-28 22:04:00,241.45,241.45,241.41,241.44,282500001.0
2007-05-28 22:05:00,241.44,241.44,241.43,241.43,122900001.0
2007-05-28 22:06:00,241.44,241.44,241.43,241.44,75500002.0
2007-05-28 22:07:00,241.44,241.44,241.44,241.44,25600000.0
2007-05-28 22:08:00,241.44,241.44,241.39,241.39,94000001.0
2007-05-28 22:09:00,241.4,241.4,241.4,241.4,4000000.0
2007-05-28 22:10:00,241.39,241.42,241.39,241.42,29400000.0
2007-05-28 22:11:00,241.4,241.4,241.4,241.4,18800000.0
2007-05-28 22:12:00,241.39,241.42,241.39,241.42,67200000.0
2007-05-28 22:13:00,241.42,241.43,241.42,241.43,24800000.0
2007-05-28 22:14:00,241.43,241.43,241.42,241.42,19200000.0
2007-05-28 22:15:00,241.367,241.384,241.367,241.384,308800006.0
2007-05-28 22:16:00,241.42,241.43,241.42,241.43,11600000.0
2007-05-28 22:17:00,241.43,241.44,241.43,241.44,17600000.0
2007-05-28 22:18:00,241.43,241.44,241.43,241.44,17600000.0
2007-05-28 22:19:00,241.44,241.44,241.42,241.42,67900000.0
2007-05-28 22:20:00,241.43,241.45,241.43,241.45,10400000.0
2007-05-28 22:21:00,241.411,241.429,241.406,241.406,227200000.0
2007-05-28 22:22:00,241.45,241.45,241.44,241.44,36800000.0
2007-05-28 22:23:00,241.45,241.45,241.45,241.45,4000000.0
2007-05-28 22:24:00,241.412,241.416,241.408,241.408,89100000.0
2007-05-28 22:25:00,241.45,241.45,241.45,241.45,6000000.0
2007-05-28 22:26:00,241.415,241.43,241.399,241.42,611600000.0
2007-05-28 22:27:00,241.422,241.439,241.406,241.431,525800000.0
2007-05-28 22:28:00,241.432,241.438,241.414,241.415,166000000.0
2007-05-28 22:29:00,241.409,241.449,241.409,241.445,707700001.0
2007-05-28 22:30:00,241.45,241.451,241.423,241.43,444500001.0
2007-05-28 22:31:00,241.45,241.45,241.45,241.45,2000000.0
2007-05-28 22:32:00,241.421,241.425,241.401,241.414,153400000.0
2007-05-28 22:33:00,241.409,241.425,241.406,241.419,278500000.0
2007-05-28 22:34:00,241.403,241.419,241.397,241.404,324800000.0
2007-05-28 22:35:00,241.44,241.44,241.44,241.44,5500000.0
2007-05-28 22:36:00,241.43,241.45,241.43,241.44,51100000.0
2007-05-28 22:37:00,241.44,241.44,241.44,241.44,6400000.0
2007-05-28 22:38:00,241.45,241.45,241.45,241.45,6000000.0
2007-05-28 22:39:00,241.45,241.45,241.38,241.4,123700001.0
2007-05-28 22:40:00,241.4,241.4,241.4,241.4,40000000.0
2007-05-28 22:41:00,241.4,241.4,241.39,241.39,20800000.0
2007-05-28 22:42:00,241.4,241.41,241.39,241.4,54000000.0
2007-05-28 22:43:00,241.4,241.4,241.4,241.4,8400000.0
2007-05-28 22:44:00,241.4,241.4,241.39,241.39,44200000.0
2007-05-28 22:45:00,241.39,241.4,241.39,241.4,34400000.0
2007-05-28 22:46:00,241.365,241.391,241.338,241.362,717400003.0
2007-05-28 22:47:00,241.373,241.373,241.352,241.356,319400000.0
2007-05-28 22:48:00,241.4,241.42,241.4,241.41,36000000.0
2007-05-28 22:49:00,241.41,241.43,241.41,241.43,45600000.0
2007-05-28 22:50:00,241.43,241.43,241.4,241.4,58400000.0
2007-05-28 22:51:00,241.4,241.4,241.4,241.4,21600000.0
2007-05-28 22:52:00,241.4,241.4,241.4,241.4,12800000.0
2007-05-28 22:53:00,241.4,241.4,241.4,241.4,12800000.0
2007-05-28 22:54:00,241.4,241.4,241.4,241.4,12800000.0
2007-05-28 22:55:00,241.4,241.4,241.4,241.4,12800000.0
2007-05-28 22:56:00,241.4,241.4,241.4,241.4,8400000.0
2007-05-28 22:57:00,241.4,241.4,241.4,241.4,4400000.0
2007-05-28 22:58:00,241.4,241.42,241.4,241.41,20800000.0
2007-05-28 22:59:00,241.42,241.43,241.41,241.41,42000000.0
2007-05-28 23:00:00,241.41,241.41,241.41,241.41,4800000.0
2007-05-28 23:01:00,241.382,241.391,241.369,241.372,139300000.0
2007-05-28 23:02:00,241.367,241.38,241.357,241.375,480900000.0
2007-05-28 23:03:00,241.41,241.41,241.39,241.39,27100000.0
2007-05-28 23:04:00,241.4,241.4,241.4,241.4,4800000.0
2007-05-28 23:05:00,241.4,241.4,241.4,241.4,9000000.0
2007-05-28 23:06:00,241.4,241.4,241.4,241.4,1800000.0
2007-05-28 23:07:00,241.4,241.4,241.39,241.39,25900000.0
2007-05-28 23:08:00,241.4,241.4,241.37,241.37,17300000.0
2007-05-28 23:09:00,241.4,241.4,241.35,241.35,74300000.0
2007-05-28 23:10:00,241.35,241.35,241.35,241.35,6400000.0
2007-05-28 23:11:00,241.36,241.36,241.36,241.36,4800000.0
2007-05-28 23:12:00,241.37,241.37,241.37,241.37,29600000.0
2007-05-28 23:13:00,241.37,241.37,241.36,241.36,55200000.0
2007-05-28 23:14:00,241.346,241.37,241.325,241.35,838099995.0
2007-05-28 23:15:00,241.36,241.36,241.33,241.33,22400000.0
2007-05-28 23:16:00,241.34,241.36,241.33,241.34,156700000.0
2007-05-28 23:17:00,241.34,241.34,241.34,241.34,7900000.0
2007-05-28 23:18:00,241.34,241.34,241.34,241.34,15800000.0
2007-05-28 23:19:00,241.35,241.37,241.35,241.37,18400000.0
2007-05-28 23:20:00,241.36,241.37,241.35,241.35,49600000.0
2007-05-28 23:21:00,241.345,241.35,241.33,241.34,99900000.0
2007-05-28 23:22:00,241.316,241.337,241.314,241.328,239500000.0
2007-05-28 23:23:00,241.34,241.35,241.34,241.35,16700000.0
2007-05-28 23:24:00,241.345,241.36,241.33,241.36,59200000.0
2007-05-28 23:25:00,241.36,241.36,241.31,241.31,123100000.0
2007-05-28 23:26:00,241.31,241.32,241.3,241.3,108400004.0
2007-05-28 23:27:00,241.3,241.31,241.3,241.31,38800000.0
2007-05-28 23:28:00,241.31,241.31,241.31,241.31,2400000.0
2007-05-28 23:29:00,241.3,241.31,241.3,241.3,77200000.0
2007-05-28 23:30:00,241.3,241.3,241.27,241.27,70000000.0
2007-05-28 23:31:00,241.27,241.3,241.27,241.3,110700000.0
2007-05-28 23:32:00,241.3,241.32,241.3,241.32,44000000.0
2007-05-28 23:33:00,241.33,241.33,241.33,241.33,7200000.0
2007-05-28 23:34:00,241.32,241.35,241.32,241.35,55200000.0
2007-05-28 23:35:00,241.35,241.35,241.31,241.31,77600000.0
2007-05-28 23:36:00,241.31,241.31,241.31,241.31,27600000.0
2007-05-28 23:37:00,241.31,241.31,241.3,241.3,43600000.0
2007-05-28 23:38:00,241.31,241.32,241.31,241.32,4800000.0
2007-05-28 23:39:00,241.31,241.32,241.3,241.3,20200000.0
2007-05-28 23:40:00,241.3,241.3,241.3,241.3,23200000.0
2007-05-28 23:41:00,241.3,241.32,241.3,241.3,60000000.0
2007-05-28 23:42:00,241.32,241.32,241.29,241.29,87900000.0
2007-05-28 23:43:00,241.3,241.3,241.3,241.3,3400000.0
2007-05-28 23:44:00,241.3,241.3,241.3,241.3,8400000.0
2007-05-28 23:45:00,241.3,241.3,241.26,241.26,31200000.0
2007-05-28 23:46:00,241.26,241.27,241.26,241.27,55200000.0
2007-05-28 23:47:00,241.27,241.27,241.26,241.26,4800000.0
2007-05-28 23:48:00,241.265,241.27,241.26,241.26,21600000.0
2007-05-28 23:49:00,241.232,241.245,241.212,241.245,607599993.0
2007-05-28 23:50:00,241.226,241.24,241.214,241.221,543399996.0
2007-05-28 23:51:00,241.26,241.27,241.26,241.27,38400000.0
2007-05-28 23:52:00,241.27,241.27,241.26,241.27,38800000.0
2007-05-28 23:53:00,241.27,241.28,241.26,241.26,63200000.0
2007-05-28 23:54:00,241.28,241.28,241.28,241.28,26000000.0
2007-05-28 23:55:00,241.28,241.28,241.24,241.25,58800000.0
2007-05-28 23:56:00,241.25,241.28,241.18,241.22,300500000.0
2007-05-28 23:57:00,241.22,241.22,241.21,241.21,195600000.0
2007-05-28 23:58:00,241.21,241.22,241.2,241.22,418300000.0
2007-05-28 23:59:00,241.22,241.22,241.22,241.22,33600000.0
2007-05-29 00:00:00,241.22,241.22,241.18,241.22,214700000.0
2007-05-29 00:01:00,241.21,241.21,241.21,241.21,51600000.0
2007-05-29 00:02:00,241.21,241.22,241.21,241.21,171900000.0
2007-05-29 00:03:00,241.21,241.22,241.21,241.21,47900000.0
2007-05-29 00:04:00,241.205,241.23,241.2,241.23,133000000.0
2007-05-29 00:05:00,241.23,241.23,241.23,241.23,56000000.0
2007-05-29 00:06:00,241.22,241.233,241.217,241.233,80700000.0
2007-05-29 00:07:00,241.23,241.25,241.23,241.25,208000000.0
2007-05-29 00:08:00,241.25,241.26,241.23,241.26,157200000.0
2007-05-29 00:09:00,241.24,241.27,241.24,241.27,152300000.0
2007-05-29 00:10:00,241.27,241.27,241.26,241.27,59200000.0
2007-05-29 00:11:00,241.27,241.28,241.27,241.27,89700000.0
2007-05-29 00:12:00,241.27,241.27,241.25,241.25,67200000.0
2007-05-29 00:13:00,241.25,241.25,241.25,241.25,50400000.0
2007-05-29 00:14:00,241.25,241.27,241.25,241.26,46000000.0
2007-05-29 00:15:00,241.28,241.28,241.28,241.28,20800000.0
2007-05-29 00:16:00,241.28,241.28,241.26,241.26,67200000.0
2007-05-29 00:17:00,241.25,241.26,241.24,241.26,71200000.0
2007-05-29 00:18:00,241.28,241.28,241.28,241.28,8000000.0
2007-05-29 00:19:00,241.29,241.29,241.28,241.28,92400000.0
2007-05-29 00:20:00,241.28,241.29,241.28,241.28,39200000.0
2007-05-29 00:21:00,241.28,241.29,241.28,241.29,84300000.0
2007-05-29 00:22:00,241.29,241.29,241.28,241.28,123900000.0
2007-05-29 00:23:00,241.28,241.28,241.28,241.28,63400000.0
2007-05-29 00:24:00,241.28,241.29,241.28,241.29,464700000.0
2007-05-29 00:25:00,241.29,241.3,241.28,241.29,136800000.0
2007-05-29 00:26:00,241.29,241.29,241.29,241.29,38400000.0
2007-05-29 00:27:00,241.276,241.29,241.26,241.269,448499999.0
2007-05-29 00:28:00,241.26,241.285,241.259,241.259,426100001.0
2007-05-29 00:29:00,241.272,241.276,241.246,241.268,433199999.0
2007-05-29 00:30:00,241.29,241.29,241.29,241.29,4000000.0
2007-05-29 00:31:00,241.29,241.29,241.29,241.29,24000000.0
2007-05-29 00:32:00,241.256,241.275,241.25,241.275,114000000.0
2007-05-29 00:33:00,241.28,241.291,241.27,241.283,216900000.0
2007-05-29 00:34:00,241.29,241.29,241.29,241.29,23200000.0
2007-05-29 00:35:00,241.3,241.3,241.29,241.29,13600000.0
2007-05-29 00:36:00,241.31,241.31,241.31,241.31,39200000.0
2007-05-29 00:37:00,241.268,241.301,241.268,241.296,274600000.0
2007-05-29 00:38:00,241.287,241.324,241.287,241.303,134800000.0
2007-05-29 00:39:00,241.298,241.316,241.283,241.297,195600000.0
2007-05-29 00:40:00,241.315,241.33,241.31,241.32,74800000.0
2007-05-29 00:41:00,241.33,241.33,241.315,241.33,99500000.0
2007-05-29 00:42:00,241.33,241.36,241.32,241.36,172200000.0
2007-05-29 00:43:00,241.35,241.36,241.33,241.36,163600002.0
2007-05-29 00:44:00,241.36,241.36,241.33,241.34,55100001.0
2007-05-29 00:45:00,241.34,241.34,241.34,241.34,10000000.0
2007-05-29 00:46:00,241.34,241.34,241.34,241.34,73200000.0
2007-05-29 00:47:00,241.34,241.34,241.34,241.34,50400000.0
2007-05-29 00:48:00,241.34,241.34,241.34,241.34,4400000.0
2007-05-29 00:49:00,241.34,241.34,241.34,241.34,26400000.0
2007-05-29 00:50:00,241.34,241.34,241.34,241.34,30800000.0
2007-05-29 00:51:00,241.34,241.35,241.32,241.32,115600000.0
2007-05-29 00:52:00,241.33,241.33,241.33,241.33,8000000.0
2007-05-29 00:53:00,241.33,241.34,241.33,241.33,37400000.0
2007-05-29 00:54:00,241.33,241.33,241.33,241.33,30000000.0
2007-05-29 00:55:00,241.35,241.37,241.33,241.36,128400000.0
2007-05-29 00:56:00,241.36,241.37,241.35,241.37,60800000.0
2007-05-29 00:57:00,241.37,241.37,241.33,241.34,167600000.0
2007-05-29 00:58:00,241.34,241.34,241.31,241.32,144100000.0
2007-05-29 00:59:00,241.32,241.35,241.32,241.35,191200000.0
2007-05-29 01:00:00,241.35,241.36,241.32,241.34,282200000.0
2007-05-29 01:01:00,241.34,241.36,241.32,241.35,384800000.0
2007-05-29 01:02:00,241.35,241.36,241.32,241.36,224800000.0
2007-05-29 01:03:00,241.35,241.38,241.33,241.33,223100000.0
2007-05-29 01:04:00,241.33,241.34,241.29,241.295,271200000.0
2007-05-29 01:05:00,241.29,241.32,241.28,241.32,281200000.0
2007-05-29 01:06:00,241.31,241.32,241.28,241.3,145100000.0
2007-05-29 01:07:00,241.295,241.33,241.29,241.33,270600000.0
2007-05-29 01:08:00,241.33,241.37,241.315,241.36,435700004.0
2007-05-29 01:09:00,241.35,241.39,241.35,241.38,394799999.0
2007-05-29 01:10:00,241.38,241.42,241.38,241.395,474399999.0
2007-05-29 01:11:00,241.395,241.44,241.39,241.415,475899998.0
2007-05-29 01:12:00,241.415,241.42,241.38,241.38,89100000.0
2007-05-29 01:13:00,241.38,241.39,241.38,241.39,72400000.0
2007-05-29 01:14:00,241.39,241.39,241.36,241.38,139200000.0
2007-05-29 01:15:00,241.38,241.38,241.34,241.37,173899999.0
2007-05-29 01:16:00,241.38,241.38,241.37,241.37,17600000.0
2007-05-29 01:17:00,241.38,241.39,241.37,241.38,12400000.0
2007-05-29 01:18:00,241.38,241.4,241.37,241.39,21600000.0
2007-05-29 01:19:00,241.39,241.44,241.39,241.43,201000000.0
2007-05-29 01:20:00,241.43,241.45,241.42,241.42,78000000.0
2007-05-29 01:21:00,241.42,241.42,241.35,241.35,179400000.0
2007-05-29 01:22:00,241.35,241.37,241.33,241.36,232000000.0
2007-05-29 01:23:00,241.37,241.4,241.37,241.4,111500000.0
2007-05-29 01:24:00,241.39,241.41,241.38,241.41,26400000.0
2007-05-29 01:25:00,241.4,241.4,241.39,241.39,80000000.0
2007-05-29 01:26:00,241.39,241.41,241.39,241.4,90800000.0
2007-05-29 01:27:00,241.4,241.4,241.39,241.39,74000000.0
2007-05-29 01:28:00,241.39,241.4,241.38,241.385,98500000.0
2007-05-29 01:29:00,241.39,241.39,241.32,241.34,307700000.0
2007-05-29 01:30:00,241.34,241.35,241.19,241.19,727700000.0
2007-05-29 01:31:00,241.16,241.24,241.16,241.22,384100000.0
2007-05-29 01:32:00,241.22,241.22,241.18,241.21,377700000.0
2007-05-29 01:33:00,241.21,241.24,241.19,241.21,781500004.0
2007-05-29 01:34:00,241.23,241.23,241.2,241.21,885500001.0
2007-05-29 01:35:00,241.22,241.225,241.2,241.22,225900000.0
2007-05-29 01:36:00,241.21,241.23,241.17,241.19,282400000.0
2007-05-29 01:37:00,241.18,241.22,241.15,241.2,859200003.0
2007-05-29 01:38:00,241.2,241.22,241.2,241.21,90400000.0
2007-05-29 01:39:00,241.21,241.21,241.18,241.2,202000000.0
2007-05-29 01:40:00,241.2,241.23,241.2,241.23,62000000.0
2007-05-29 01:41:00,241.23,241.24,241.22,241.24,42000000.0
2007-05-29 01:42:00,241.24,241.24,241.22,241.23,219600000.0
2007-05-29 01:43:00,241.23,241.25,241.23,241.24,44400000.0
2007-05-29 01:44:00,241.24,241.24,241.21,241.22,87900000.0
2007-05-29 01:45:00,241.22,241.23,241.19,241.23,293000000.0
2007-05-29 01:46:00,241.24,241.24,241.23,241.23,34000000.0
2007-05-29 01:47:00,241.235,241.27,241.22,241.27,378400000.0
2007-05-29 01:48:00,241.27,241.29,241.235,241.24,409000001.0
2007-05-29 01:49:00,241.24,241.26,241.23,241.24,360200002.0
2007-05-29 01:50:00,241.25,241.31,241.24,241.24,381700000.0
2007-05-29 01:51:00,241.25,241.28,241.24,241.28,78000000.0
2007-05-29 01:52:00,241.28,241.28,241.24,241.28,86400000.0
2007-05-29 01:53:00,241.25,241.29,241.23,241.265,377900000.0
2007-05-29 01:54:00,241.27,241.28,241.27,241.27,39900000.0
2007-05-29 01:55:00,241.27,241.28,241.265,241.275,127200000.0
2007-05-29 01:56:00,241.28,241.28,241.265,241.265,64300000.0
2007-05-29 01:57:00,241.265,241.265,241.265,241.265,1500000.0
2007-05-29 01:58:00,241.265,241.265,241.265,241.265,3000000.0
2007-05-29 01:59:00,241.265,241.265,241.265,241.265,3000000.0
2007-05-29 02:00:00,241.265,241.27,241.265,241.265,5000000.0
2007-05-29 02:01:00,241.28,241.28,241.2,241.22,222600000.0
2007-05-29 02:02:00,241.22,241.3,241.21,241.29,383100000.0
2007-05-29 02:03:00,241.29,241.31,241.27,241.29,249200000.0
2007-05-29 02:04:00,241.28,241.28,241.24,241.25,374399995.0
2007-05-29 02:05:00,241.25,241.27,241.23,241.27,407000002.0
2007-05-29 02:06:00,241.27,241.27,241.25,241.27,218399999.0
2007-05-29 02:07:00,241.26,241.27,241.24,241.26,184099999.0
2007-05-29 02:08:00,241.25,241.26,241.22,241.24,274300000.0
2007-05-29 02:09:00,241.25,241.25,241.23,241.24,174200000.0
2007-05-29 02:10:00,241.24,241.27,241.24,241.24,140700001.0
2007-05-29 02:11:00,241.24,241.275,241.24,241.255,541700000.0
2007-05-29 02:12:00,241.255,241.28,241.235,241.265,793499997.0
2007-05-29 02:13:00,241.28,241.28,241.26,241.26,244500000.0
2007-05-29 02:14:00,241.26,241.28,241.23,241.26,641200000.0
2007-05-29 02:15:00,241.26,241.28,241.26,241.26,234100000.0
2007-05-29 02:16:00,241.24,241.26,241.23,241.25,557400007.0
2007-05-29 02:17:00,241.25,241.26,241.23,241.26,99200000.0
2007-05-29 02:18:00,241.26,241.26,241.23,241.25,81500000.0
2007-05-29 02:19:00,241.24,241.24,241.23,241.24,42700000.0
2007-05-29 02:20:00,241.24,241.27,241.24,241.25,52100000.0
2007-05-29 02:21:00,241.25,241.25,241.23,241.23,94100000.0
2007-05-29 02:22:00,241.25,241.26,241.25,241.25,75900000.0
2007-05-29 02:23:00,241.25,241.26,241.25,241.25,45700000.0
2007-05-29 02:24:00,241.26,241.27,241.25,241.25,133400000.0
2007-05-29 02:25:00,241.26,241.27,241.25,241.25,75300000.0
2007-05-29 02:26:00,241.27,241.27,241.26,241.27,35600000.0
2007-05-29 02:27:00,241.27,241.27,241.25,241.27,72400000.0
2007-05-29 02:28:00,241.26,241.26,241.23,241.25,122000000.0
2007-05-29 02:29:00,241.25,241.25,241.21,241.23,361600000.0
2007-05-29 02:30:00,241.23,241.23,241.18,241.18,172900000.0
2007-05-29 02:31:00,241.18,241.2,241.18,241.18,223800000.0
2007-05-29 02:32:00,241.17,241.19,241.16,241.17,173200000.0
2007-05-29 02:33:00,241.17,241.19,241.17,241.19,74800000.0
2007-05-29 02:34:00,241.2,241.23,241.18,241.23,436999999.0
2007-05-29 02:35:00,241.23,241.23,241.2,241.23,30400000.0
2007-05-29 02:36:00,241.21,241.21,241.18,241.19,201900000.0
2007-05-29 02:37:00,241.2,241.24,241.2,241.24,126500000.0
2007-05-29 02:38:00,241.201,241.213,241.188,241.213,33600000.0
2007-05-29 02:39:00,241.225,241.24,241.22,241.225,141500000.0
2007-05-29 02:40:00,241.22,241.24,241.17,241.18,681799997.0
2007-05-29 02:41:00,241.18,241.19,241.15,241.16,147700000.0
2007-05-29 02:42:00,241.16,241.2,241.16,241.18,118800000.0
2007-05-29 02:43:00,241.17,241.17,241.165,241.17,35400000.0
2007-05-29 02:44:00,241.16,241.19,241.16,241.19,66600000.0
2007-05-29 02:45:00,241.19,241.21,241.17,241.19,170300000.0
2007-05-29 02:46:00,241.19,241.22,241.18,241.2,214000000.0
2007-05-29 02:47:00,241.19,241.2,241.18,241.19,381500001.0
2007-05-29 02:48:00,241.19,241.21,241.17,241.19,132300000.0
2007-05-29 02:49:00,241.19,241.21,241.19,241.19,76000000.0
2007-05-29 02:50:00,241.19,241.19,241.19,241.19,91200000.0
2007-05-29 02:51:00,241.19,241.22,241.18,241.22,150800000.0
2007-05-29 02:52:00,241.22,241.25,241.22,241.25,608699991.0
2007-05-29 02:53:00,241.25,241.29,241.25,241.29,683100000.0
2007-05-29 02:54:00,241.28,241.29,241.26,241.26,627100002.0
2007-05-29 02:55:00,241.25,241.27,241.22,241.27,1200399993.0
2007-05-29 02:56:00,241.27,241.27,241.245,241.27,294599999.0
2007-05-29 02:57:00,241.26,241.27,241.25,241.27,426100002.0
2007-05-29 02:58:00,241.28,241.28,241.27,241.27,85200002.0
2007-05-29 02:59:00,241.27,241.29,241.26,241.275,817199996.0
2007-05-29 03:00:00,241.29,241.29,241.265,241.265,309500000.0
2007-05-29 03:01:00,241.27,241.29,241.265,241.265,159599999.0
2007-05-29 03:02:00,241.265,241.285,241.26,241.26,493499998.0
2007-05-29 03:03:00,241.26,241.275,241.25,241.255,523199994.0
2007-05-29 03:04:00,241.255,241.255,241.23,241.255,394699999.0
2007-05-29 03:05:00,241.255,241.26,241.25,241.255,309599997.0
2007-05-29 03:06:00,241.255,241.255,241.215,241.215,174000000.0
2007-05-29 03:07:00,241.22,241.23,241.2,241.215,331600000.0
2007-05-29 03:08:00,241.21,241.23,241.2,241.22,251699998.0
2007-05-29 03:09:00,241.23,241.23,241.22,241.225,129500000.0
2007-05-29 03:10:00,241.22,241.24,241.2,241.225,326200001.0
2007-05-29 03:11:00,241.22,241.22,241.2,241.2,276300000.0
2007-05-29 03:12:00,241.2,241.2,241.17,241.18,246100000.0
2007-05-29 03:13:00,241.17,241.2,241.17,241.17,125300000.0
2007-05-29 03:14:00,241.17,241.18,241.15,241.18,168300000.0
2007-05-29 03:15:00,241.18,241.19,241.18,241.18,36000000.0
2007-05-29 03:16:00,241.18,241.18,241.15,241.15,48800000.0
2007-05-29 03:17:00,241.15,241.17,241.13,241.17,83600000.0
2007-05-29 03:18:00,241.17,241.17,241.14,241.16,318800000.0
2007-05-29 03:19:00,241.16,241.17,241.15,241.16,38600000.0
2007-05-29 03:20:00,241.17,241.17,241.13,241.13,85200000.0
2007-05-29 03:21:00,241.14,241.15,241.12,241.12,149700000.0
2007-05-29 03:22:00,241.12,241.14,241.11,241.12,385199999.0
2007-05-29 03:23:00,241.12,241.13,241.06,241.09,268200000.0
2007-05-29 03:24:00,241.1,241.11,241.1,241.11,27500000.0
2007-05-29 03:25:00,241.11,241.11,241.09,241.11,32000000.0
2007-05-29 03:26:00,241.11,241.11,241.07,241.07,134000000.0
2007-05-29 03:27:00,241.07,241.07,241.06,241.07,224300000.0
2007-05-29 03:28:00,241.07,241.07,241.07,241.07,2000000.0
2007-05-29 03:29:00,241.06,241.08,241.05,241.05,109400000.0
2007-05-29 03:30:00,241.05,241.06,241.0,241.03,825400001.0
2007-05-29 03:31:00,241.02,241.02,240.96,240.96,205100000.0
2007-05-29 03:32:00,240.96,240.96,240.91,240.94,366999998.0
2007-05-29 03:33:00,240.94,240.97,240.93,240.95,301500002.0
2007-05-29 03:34:00,240.95,240.97,240.93,240.96,207200000.0
2007-05-29 03:35:00,240.96,241.0,240.93,240.94,667399996.0
2007-05-29 03:36:00,240.93,240.95,240.92,240.94,515700001.0
2007-05-29 03:37:00,240.94,240.95,240.91,240.92,298600003.0
2007-05-29 03:38:00,240.92,240.92,240.89,240.89,304000000.0
2007-05-29 03:39:00,240.89,240.93,240.89,240.91,209600000.0
2007-05-29 03:40:00,240.91,240.97,240.91,240.92,573899999.0
2007-05-29 03:41:00,240.92,240.96,240.92,240.94,202900000.0
2007-05-29 03:42:00,240.95,240.99,240.95,240.96,532700002.0
2007-05-29 03:43:00,240.96,240.99,240.93,240.93,696700004.0
2007-05-29 03:44:00,240.93,240.95,240.895,240.95,490400001.0
2007-05-29 03:45:00,240.95,240.98,240.95,240.98,80400000.0
2007-05-29 03:46:00,240.98,240.99,240.91,240.95,660400001.0
2007-05-29 03:47:00,240.95,240.95,240.92,240.92,155700000.0
2007-05-29 03:48:00,240.92,240.94,240.91,240.93,125000000.0
2007-05-29 03:49:00,240.93,240.93,240.9,240.92,135700000.0
2007-05-29 03:50:00,240.92,240.97,240.91,240.955,555399997.0
2007-05-29 03:51:00,240.97,240.97,240.95,240.97,324600000.0
2007-05-29 03:52:00,240.97,240.99,240.94,240.99,316700000.0
2007-05-29 03:53:00,240.99,240.99,240.965,240.98,93600000.0
2007-05-29 03:54:00,240.98,240.99,240.92,240.92,277699999.0
2007-05-29 03:55:00,240.92,240.93,240.91,240.93,451399993.0
2007-05-29 03:56:00,240.93,240.94,240.9,240.92,158700000.0
2007-05-29 03:57:00,240.91,240.93,240.9,240.93,839899996.0
2007-05-29 03:58:00,240.93,240.93,240.86,240.88,507499998.0
2007-05-29 03:59:00,240.88,240.88,240.84,240.84,219600000.0
2007-05-29 04:00:00,240.81,240.84,240.79,240.8,395200000.0
2007-05-29 04:01:00,240.81,240.81,240.76,240.8,326000000.0
2007-05-29 04:02:00,240.8,240.85,240.75,240.755,360200000.0
2007-05-29 04:03:00,240.75,240.79,240.73,240.74,475300000.0
2007-05-29 04:04:00,240.74,240.77,240.72,240.75,854500000.0
2007-05-29 04:05:00,240.75,240.77,240.74,240.75,158800000.0
2007-05-29 04:06:00,240.75,240.76,240.71,240.72,752600000.0
2007-05-29 04:07:00,240.72,240.83,240.72,240.83,356100000.0
2007-05-29 04:08:00,240.83,240.83,240.79,240.82,765600004.0
2007-05-29 04:09:00,240.81,240.85,240.795,240.83,757399992.0
2007-05-29 04:10:00,240.83,240.83,240.74,240.75,329600000.0
2007-05-29 04:11:00,240.74,240.77,240.74,240.76,230000000.0
2007-05-29 04:12:00,240.76,240.77,240.74,240.75,537500000.0
2007-05-29 04:13:00,240.75,240.81,240.75,240.785,771600001.0
2007-05-29 04:14:00,240.785,240.785,240.75,240.77,466299999.0
2007-05-29 04:15:00,240.77,240.83,240.77,240.82,573500003.0
2007-05-29 04:16:00,240.82,240.86,240.82,240.85,605600002.0
2007-05-29 04:17:00,240.85,240.87,240.83,240.84,237200000.0
2007-05-29 04:18:00,240.84,240.865,240.83,240.845,930399999.0
2007-05-29 04:19:00,240.845,240.87,240.815,240.87,605199998.0
2007-05-29 04:20:00,240.87,240.88,240.85,240.87,210800000.0
2007-05-29 04:21:00,240.87,240.9,240.845,240.9,347700001.0
2007-05-29 04:22:00,240.9,240.91,240.87,240.9,593400000.0
2007-05-29 04:23:00,240.9,240.93,240.89,240.93,215000000.0
2007-05-29 04:24:00,240.93,240.95,240.91,240.91,406000002.0
2007-05-29 04:25:00,240.92,240.93,240.9,240.93,365900000.0
2007-05-29 04:26:00,240.93,240.93,240.915,240.93,346899998.0
2007-05-29 04:27:00,240.935,240.97,240.92,240.96,381499999.0
2007-05-29 04:28:00,240.96,240.96,240.9,240.92,444100000.0
2007-05-29 04:29:00,240.91,240.92,240.9,240.92,147000000.0
2007-05-29 04:30:00,240.92,240.93,240.91,240.92,413000000.0
2007-05-29 04:31:00,240.92,240.92,240.89,240.9,496300000.0
2007-05-29 04:32:00,240.89,240.91,240.88,240.895,474900001.0
2007-05-29 04:33:00,240.89,240.89,240.86,240.865,402099999.0
2007-05-29 04:34:00,240.845,240.88,240.845,240.85,414700003.0
2007-05-29 04:35:00,240.85,240.87,240.85,240.86,253100000.0
2007-05-29 04:36:00,240.86,240.88,240.86,240.86,247600000.0
2007-05-29 04:37:00,240.86,240.88,240.85,240.85,265100001.0
2007-05-29 04:38:00,240.85,240.87,240.83,240.83,267499999.0
2007-05-29 04:39:00,240.85,240.85,240.83,240.84,427400000.0
2007-05-29 04:40:00,240.84,240.84,240.84,240.84,51300000.0
2007-05-29 04:41:00,240.84,240.84,240.84,240.84,32700000.0
2007-05-29 04:42:00,240.84,240.84,240.79,240.8,286900000.0
2007-05-29 04:43:00,240.8,240.81,240.78,240.79,240900000.0
2007-05-29 04:44:00,240.78,240.78,240.69,240.69,557700000.0
2007-05-29 04:45:00,240.69,240.75,240.69,240.73,819299997.0
2007-05-29 04:46:00,240.72,240.74,240.69,240.7,522200000.0
2007-05-29 04:47:00,240.7,240.71,240.69,240.71,417100000.0
2007-05-29 04:48:00,240.71,240.76,240.71,240.76,594599997.0
2007-05-29 04:49:00,240.77,240.78,240.76,240.78,66400000.0
2007-05-29 04:50:00,240.77,240.77,240.72,240.74,245100000.0
2007-05-29 04:51:00,240.74,240.79,240.73,240.79,647699999.0
2007-05-29 04:52:00,240.79,240.83,240.79,240.81,500099998.0
2007-05-29 04:53:00,240.81,240.81,240.77,240.79,310700001.0
2007-05-29 04:54:00,240.79,240.79,240.77,240.79,175800000.0
2007-05-29 04:55:00,240.8,240.8,240.79,240.8,134200000.0
2007-05-29 04:56:00,240.82,240.86,240.81,240.86,210200000.0
2007-05-29 04:57:00,240.87,240.9,240.85,240.88,531400000.0
2007-05-29 04:58:00,240.87,240.87,240.845,240.845,107800000.0
2007-05-29 04:59:00,240.85,240.88,240.84,240.87,234100000.0
2007-05-29 05:00:00,240.87,240.88,240.84,240.85,293100000.0
2007-05-29 05:01:00,240.85,240.87,240.84,240.87,388800002.0
2007-05-29 05:02:00,240.87,240.9,240.86,240.9,183600000.0
2007-05-29 05:03:00,240.9,240.94,240.885,240.92,345000000.0
2007-05-29 05:04:00,240.91,240.985,240.91,240.96,707500007.0
2007-05-29 05:05:00,240.96,240.97,240.94,240.96,655299999.0
2007-05-29 05:06:00,240.96,240.96,240.94,240.96,147300000.0
2007-05-29 05:07:00,240.96,240.98,240.94,240.97,348899998.0
2007-05-29 05:08:00,240.96,240.97,240.96,240.97,215300000.0
2007-05-29 05:09:00,240.97,240.995,240.97,240.975,412700002.0
2007-05-29 05:10:00,240.975,240.995,240.96,240.975,514000002.0
2007-05-29 05:11:00,240.98,240.98,240.96,240.975,423700000.0
2007-05-29 05:12:00,240.98,240.985,240.95,240.97,361100003.0
2007-05-29 05:13:00,240.98,240.98,240.93,240.935,689899999.0
2007-05-29 05:14:00,240.92,240.95,240.92,240.95,467899997.0
2007-05-29 05:15:00,240.95,240.97,240.94,240.95,187600000.0
2007-05-29 05:16:00,240.95,240.95,240.95,240.95,17400000.0
2007-05-29 05:17:00,240.94,240.94,240.91,240.94,386100000.0
2007-05-29 05:18:00,240.94,240.94,240.91,240.91,436200000.0
2007-05-29 05:19:00,240.915,240.92,240.87,240.88,251200000.0
2007-05-29 05:20:00,240.875,240.89,240.86,240.89,146699998.0
2007-05-29 05:21:00,240.88,240.9,240.87,240.87,164700000.0
2007-05-29 05:22:00,240.87,240.89,240.86,240.87,331300000.0
2007-05-29 05:23:00,240.865,240.91,240.86,240.88,152599999.0
2007-05-29 05:24:00,240.88,240.88,240.86,240.87,216300000.0
2007-05-29 05:25:00,240.87,240.91,240.86,240.89,388000000.0
2007-05-29 05:26:00,240.885,240.91,240.87,240.91,257200000.0
2007-05-29 05:27:00,240.9,240.9,240.89,240.89,166200000.0
2007-05-29 05:28:00,240.88,240.9,240.88,240.885,67700000.0
2007-05-29 05:29:00,240.89,240.9,240.85,240.87,457400006.0
2007-05-29 05:30:00,240.86,240.89,240.805,240.82,669300002.0
2007-05-29 05:31:00,240.825,240.86,240.825,240.86,196400000.0
2007-05-29 05:32:00,240.87,240.87,240.81,240.84,696900000.0
2007-05-29 05:33:00,240.84,240.88,240.835,240.87,536699999.0
2007-05-29 05:34:00,240.87,240.88,240.87,240.88,213900000.0
2007-05-29 05:35:00,240.88,240.88,240.86,240.87,84600000.0
2007-05-29 05:36:00,240.88,240.88,240.86,240.865,152000000.0
2007-05-29 05:37:00,240.87,240.87,240.86,240.86,50800000.0
2007-05-29 05:38:00,240.86,240.86,240.82,240.83,270600000.0
2007-05-29 05:39:00,240.83,240.83,240.79,240.82,263000000.0
2007-05-29 05:40:00,240.82,240.83,240.78,240.79,205900000.0
2007-05-29 05:41:00,240.78,240.8,240.74,240.77,517100000.0
2007-05-29 05:42:00,240.77,240.79,240.75,240.79,304200000.0
2007-05-29 05:43:00,240.785,240.79,240.74,240.78,249800002.0
2007-05-29 05:44:00,240.78,240.8,240.78,240.78,297300003.0
2007-05-29 05:45:00,240.78,240.78,240.78,240.78,71200000.0
2007-05-29 05:46:00,240.78,240.78,240.76,240.78,315000004.0
2007-05-29 05:47:00,240.8,240.8,240.78,240.8,290800000.0
2007-05-29 05:48:00,240.8,240.82,240.79,240.79,166900002.0
2007-05-29 05:49:00,240.8,240.81,240.79,240.8,187500000.0
2007-05-29 05:50:00,240.8,240.81,240.78,240.81,130200000.0
2007-05-29 05:51:00,240.81,240.81,240.78,240.8,227699999.0
2007-05-29 05:52:00,240.81,240.83,240.81,240.81,39600000.0
2007-05-29 05:53:00,240.82,240.83,240.81,240.83,103700000.0
2007-05-29 05:54:00,240.83,240.84,240.76,240.76,382600000.0
2007-05-29 05:55:00,240.76,240.8,240.74,240.76,703100000.0
2007-05-29 05:56:00,240.76,240.76,240.74,240.74,597499997.0
2007-05-29 05:57:00,240.74,240.74,240.72,240.74,467200000.0
2007-05-29 05:58:00,240.74,240.74,240.72,240.72,766300000.0
2007-05-29 05:59:00,240.72,240.72,240.66,240.7,938399999.0
2007-05-29 06:00:00,240.69,240.72,240.68,240.7,380700000.0
2007-05-29 06:01:00,240.69,240.7,240.675,240.7,330000000.0
2007-05-29 06:02:00,240.7,240.72,240.7,240.72,581400000.0
2007-05-29 06:03:00,240.73,240.74,240.72,240.73,223400000.0
2007-05-29 06:04:00,240.73,240.77,240.73,240.77,330300000.0
2007-05-29 06:05:00,240.78,240.8,240.74,240.76,380099996.0
2007-05-29 06:06:00,240.76,240.77,240.74,240.77,362299999.0
2007-05-29 06:07:00,240.77,240.8,240.77,240.8,136500000.0
2007-05-29 06:08:00,240.8,240.81,240.78,240.78,178300000.0
2007-05-29 06:09:00,240.78,240.82,240.76,240.8,346799996.0
2007-05-29 06:10:00,240.79,240.85,240.79,240.84,976399994.0
2007-05-29 06:11:00,240.83,240.84,240.79,240.81,717900000.0
2007-05-29 06:12:00,240.81,240.84,240.81,240.83,354000000.0
2007-05-29 06:13:00,240.84,240.88,240.84,240.86,421399997.0
2007-05-29 06:14:00,240.845,240.845,240.79,240.81,405000004.0
2007-05-29 06:15:00,240.81,240.83,240.81,240.82,310900001.0
2007-05-29 06:16:00,240.81,240.81,240.8,240.8,45200000.0
2007-05-29 06:17:00,240.8,240.82,240.79,240.82,407200000.0
2007-05-29 06:18:00,240.82,240.84,240.8,240.82,491799999.0
2007-05-29 06:19:00,240.82,240.86,240.81,240.81,538399998.0
2007-05-29 06:20:00,240.81,240.82,240.81,240.82,67099999.0
2007-05-29 06:21:00,240.82,240.83,240.75,240.77,650499998.0
2007-05-29 06:22:00,240.77,240.82,240.77,240.81,438299999.0
2007-05-29 06:23:00,240.82,240.83,240.8,240.82,216900000.0
2007-05-29 06:24:00,240.82,240.82,240.78,240.81,212100000.0
2007-05-29 06:25:00,240.83,240.84,240.82,240.83,191200000.0
2007-05-29 06:26:00,240.835,240.85,240.83,240.84,267200000.0
2007-05-29 06:27:00,240.84,240.84,240.81,240.83,240999998.0
2007-05-29 06:28:00,240.83,240.85,240.8,240.81,456000000.0
2007-05-29 06:29:00,240.81,240.82,240.8,240.82,86100000.0
2007-05-29 06:30:00,240.83,240.83,240.8,240.8,95700000.0
2007-05-29 06:31:00,240.8,240.8,240.78,240.78,148200000.0
2007-05-29 06:32:00,240.79,240.8,240.75,240.78,411500000.0
2007-05-29 06:33:00,240.78,240.81,240.77,240.77,153300000.0
2007-05-29 06:34:00,240.77,240.78,240.76,240.77,116700000.0
2007-05-29 06:35:00,240.79,240.8,240.78,240.79,203200000.0
2007-05-29 06:36:00,240.8,240.81,240.79,240.8,170200000.0
2007-05-29 06:37:00,240.8,240.83,240.8,240.83,118500000.0
2007-05-29 06:38:00,240.83,240.83,240.8,240.81,112699999.0
2007-05-29 06:39:00,240.82,240.83,240.81,240.83,242600000.0
2007-05-29 06:40:00,240.84,240.85,240.83,240.84,199800000.0
2007-05-29 06:41:00,240.84,240.84,240.83,240.83,38700000.0
2007-05-29 06:42:00,240.804,240.829,240.804,240.823,580299998.0
2007-05-29 06:43:00,240.83,240.87,240.83,240.85,129400000.0
2007-05-29 06:44:00,240.85,240.85,240.82,240.83,161700000.0
2007-05-29 06:45:00,240.83,240.86,240.81,240.86,255600003.0
2007-05-29 06:46:00,240.86,240.86,240.83,240.84,170600002.0
2007-05-29 06:47:00,240.85,240.88,240.84,240.855,200600000.0
2007-05-29 06:48:00,240.85,240.89,240.85,240.89,634000003.0
2007-05-29 06:49:00,240.91,240.93,240.9,240.9,128600000.0
2007-05-29 06:50:00,240.9,240.93,240.9,240.92,197100000.0
2007-05-29 06:51:00,240.91,240.93,240.89,240.89,473900000.0
2007-05-29 06:52:00,240.89,240.96,240.89,240.94,670400001.0
2007-05-29 06:53:00,240.94,240.95,240.91,240.92,434300000.0
2007-05-29 06:54:00,240.93,240.93,240.9,240.9,267400003.0
2007-05-29 06:55:00,240.9,240.92,240.83,240.88,625900001.0
2007-05-29 06:56:00,240.88,240.9,240.88,240.89,182600000.0
2007-05-29 06:57:00,240.9,240.91,240.89,240.9,196900001.0
2007-05-29 06:58:00,240.9,240.91,240.88,240.88,235700000.0
2007-05-29 06:59:00,240.89,240.92,240.89,240.91,379800000.0
2007-05-29 07:00:00,240.915,240.92,240.91,240.915,154300000.0
2007-05-29 07:01:00,240.93,240.94,240.92,240.92,107500000.0
2007-05-29 07:02:00,240.93,240.94,240.89,240.89,448300000.0
2007-05-29 07:03:00,240.89,240.91,240.89,240.9,167600000.0
2007-05-29 07:04:00,240.9,240.91,240.88,240.89,214800000.0
2007-05-29 07:05:00,240.9,240.9,240.88,240.88,63000000.0
2007-05-29 07:06:00,240.88,240.91,240.87,240.91,256300000.0
2007-05-29 07:07:00,240.91,240.94,240.9,240.94,138600000.0
2007-05-29 07:08:00,240.94,240.94,240.87,240.87,360200001.0
2007-05-29 07:09:00,240.88,240.91,240.875,240.91,127400001.0
2007-05-29 07:10:00,240.91,240.91,240.88,240.88,92000000.0
2007-05-29 07:11:00,240.88,240.9,240.88,240.895,83600000.0
2007-05-29 07:12:00,240.895,240.9,240.895,240.9,53400000.0
2007-05-29 07:13:00,240.9,240.9,240.9,240.9,23000000.0
2007-05-29 07:14:00,240.9,240.9,240.88,240.9,196200000.0
2007-05-29 07:15:00,240.895,240.9,240.87,240.88,159800000.0
2007-05-29 07:16:00,240.88,240.88,240.85,240.85,278500000.0
2007-05-29 07:17:00,240.85,240.85,240.84,240.85,64100000.0
2007-05-29 07:18:00,240.84,240.84,240.83,240.83,69200000.0
2007-05-29 07:19:00,240.83,240.84,240.81,240.84,232200000.0
2007-05-29 07:20:00,240.85,240.86,240.85,240.86,56200000.0
2007-05-29 07:21:00,240.86,240.86,240.83,240.86,198199999.0
2007-05-29 07:22:00,240.85,240.86,240.82,240.83,347499997.0
2007-05-29 07:23:00,240.83,240.84,240.82,240.82,87500000.0
2007-05-29 07:24:00,240.82,240.86,240.81,240.84,124200000.0
2007-05-29 07:25:00,240.83,240.84,240.8,240.81,272999999.0
2007-05-29 07:26:00,240.81,240.83,240.8,240.82,241800000.0
2007-05-29 07:27:00,240.81,240.82,240.81,240.81,41499999.0
2007-05-29 07:28:00,240.81,240.825,240.81,240.82,151200000.0
2007-05-29 07:29:00,240.82,240.82,240.81,240.81,70100000.0
2007-05-29 07:30:00,240.81,240.81,240.81,240.81,41700000.0
2007-05-29 07:31:00,240.81,240.81,240.79,240.79,86200000.0
2007-05-29 07:32:00,240.79,240.81,240.79,240.81,219500000.0
2007-05-29 07:33:00,240.81,240.81,240.79,240.8,475499999.0
2007-05-29 07:34:00,240.8,240.81,240.78,240.79,370699999.0
2007-05-29 07:35:00,240.79,240.81,240.78,240.8,274100000.0
2007-05-29 07:36:00,240.8,240.83,240.78,240.83,430900000.0
2007-05-29 07:37:00,240.83,240.84,240.81,240.81,452200003.0
2007-05-29 07:38:00,240.82,240.84,240.8,240.82,225700000.0
2007-05-29 07:39:00,240.815,240.815,240.78,240.8,440500000.0
2007-05-29 07:40:00,240.8,240.84,240.8,240.84,93300000.0
2007-05-29 07:41:00,240.83,240.86,240.81,240.85,395700000.0
2007-05-29 07:42:00,240.85,240.86,240.83,240.84,128100000.0
2007-05-29 07:43:00,240.84,240.84,240.79,240.79,235100000.0
2007-05-29 07:44:00,240.79,240.92,240.79,240.92,570600000.0
2007-05-29 07:45:00,240.92,240.93,240.88,240.89,712499999.0
2007-05-29 07:46:00,240.89,240.89,240.87,240.89,111000000.0
2007-05-29 07:47:00,240.89,240.92,240.88,240.91,152900000.0
2007-05-29 07:48:00,240.91,240.92,240.89,240.91,139300000.0
2007-05-29 07:49:00,240.91,240.96,240.9,240.9,423400000.0
2007-05-29 07:50:00,240.92,240.93,240.88,240.93,406300000.0
2007-05-29 07:51:00,240.93,240.93,240.89,240.9,147200000.0
2007-05-29 07:52:00,240.9,240.995,240.9,240.99,1575200000.0
2007-05-29 07:53:00,240.99,241.005,240.95,240.95,712200002.0
2007-05-29 07:54:00,240.95,241.0,240.935,241.0,908200004.0
2007-05-29 07:55:00,241.0,241.03,240.98,241.02,882899998.0
2007-05-29 07:56:00,241.01,241.035,240.995,241.01,1082800003.0
2007-05-29 07:57:00,241.01,241.045,241.01,241.045,807799997.0
2007-05-29 07:58:00,241.045,241.075,241.03,241.05,1581799995.0
2007-05-29 07:59:00,241.05,241.05,241.015,241.025,1065099992.0
2007-05-29 08:00:00,241.03,241.03,240.95,240.98,1384300001.0
2007-05-29 08:01:00,241.0,241.0,240.98,240.985,212599997.0
2007-05-29 08:02:00,240.99,241.01,240.985,240.985,377999997.0
2007-05-29 08:03:00,240.99,241.005,240.95,240.965,1195900008.0
2007-05-29 08:04:00,240.97,240.98,240.935,240.935,661400003.0
2007-05-29 08:05:00,240.935,240.935,240.9,240.92,1024399999.0
2007-05-29 08:06:00,240.92,240.92,240.86,240.86,672299996.0
2007-05-29 08:07:00,240.86,240.88,240.66,240.86,751300000.0
2007-05-29 08:08:00,240.86,240.89,240.85,240.885,709300005.0
2007-05-29 08:09:00,240.89,240.95,240.88,240.91,716600002.0
2007-05-29 08:10:00,240.92,240.94,240.88,240.885,638300008.0
2007-05-29 08:11:00,240.9,240.92,240.89,240.89,447700000.0
2007-05-29 08:12:00,240.89,240.9,240.86,240.86,240800000.0
2007-05-29 08:13:00,240.86,240.92,240.85,240.91,504800002.0
2007-05-29 08:14:00,240.91,240.91,240.87,240.875,277000000.0
2007-05-29 08:15:00,240.875,240.9,240.86,240.9,513200000.0
2007-05-29 08:16:00,240.9,240.91,240.88,240.88,445099998.0
2007-05-29 08:17:00,240.88,240.91,240.88,240.9,614600000.0
2007-05-29 08:18:00,240.9,240.91,240.88,240.9,356600001.0
2007-05-29 08:19:00,240.89,240.9,240.85,240.865,806799999.0
2007-05-29 08:20:00,240.87,240.88,240.85,240.865,429699996.0
2007-05-29 08:21:00,240.87,240.88,240.86,240.88,460600000.0
2007-05-29 08:22:00,240.88,240.93,240.87,240.91,544400001.0
2007-05-29 08:23:00,240.91,240.97,240.91,240.97,463399998.0
2007-05-29 08:24:00,240.96,240.985,240.95,240.96,865699999.0
2007-05-29 08:25:00,240.96,240.975,240.95,240.95,561899997.0
2007-05-29 08:26:00,240.95,240.96,240.92,240.925,892199993.0
2007-05-29 08:27:00,240.92,240.945,240.91,240.92,668199999.0
2007-05-29 08:28:00,240.925,240.94,240.91,240.935,1429699997.0
2007-05-29 08:29:00,240.935,240.96,240.92,240.96,1911699999.0
2007-05-29 08:30:00,240.965,240.965,240.94,240.965,876200001.0
2007-05-29 08:31:00,240.965,240.965,240.92,240.925,820600003.0
2007-05-29 08:32:00,240.925,240.945,240.89,240.89,767500003.0
2007-05-29 08:33:00,240.89,240.9,240.81,240.81,1491500011.0
2007-05-29 08:34:00,240.83,240.83,240.76,240.81,767099999.0
2007-05-29 08:35:00,240.81,240.84,240.795,240.8,494200000.0
2007-05-29 08:36:00,240.81,240.81,240.74,240.76,425200001.0
2007-05-29 08:37:00,240.75,240.75,240.65,240.71,1196599996.0
2007-05-29 08:38:00,240.7,240.73,240.66,240.67,847899997.0
2007-05-29 08:39:00,240.67,240.69,240.6,240.65,1504199999.0
2007-05-29 08:40:00,240.64,240.69,240.63,240.67,1370399999.0
2007-05-29 08:41:00,240.66,240.69,240.66,240.69,312000000.0
2007-05-29 08:42:00,240.69,240.72,240.69,240.69,454100000.0
2007-05-29 08:43:00,240.69,240.69,240.66,240.66,548800000.0
2007-05-29 08:44:00,240.66,240.67,240.61,240.64,854199997.0
2007-05-29 08:45:00,240.64,240.66,240.62,240.65,730299995.0
2007-05-29 08:46:00,240.64,240.69,240.63,240.69,557299997.0
2007-05-29 08:47:00,240.69,240.69,240.68,240.69,96000000.0
2007-05-29 08:48:00,240.69,240.73,240.69,240.7,847900000.0
2007-05-29 08:49:00,240.71,240.75,240.695,240.715,813499998.0
2007-05-29 08:50:00,240.72,240.74,240.69,240.73,604100000.0
2007-05-29 08:51:00,240.73,240.75,240.72,240.72,358100002.0
2007-05-29 08:52:00,240.72,240.81,240.71,240.79,804700002.0
2007-05-29 08:53:00,240.795,240.85,240.77,240.85,934699999.0
2007-05-29 08:54:00,240.85,240.87,240.83,240.84,604299999.0
2007-05-29 08:55:00,240.84,240.86,240.765,240.765,1091599997.0
2007-05-29 08:56:00,240.77,240.78,240.705,240.75,724800000.0
2007-05-29 08:57:00,240.74,240.75,240.68,240.68,518199998.0
2007-05-29 08:58:00,240.69,240.7,240.66,240.67,943000006.0
2007-05-29 08:59:00,240.685,240.685,240.55,240.61,1355500001.0
2007-05-29 09:00:00,240.62,240.65,240.57,240.65,1243700000.0
2007-05-29 09:01:00,240.65,240.68,240.65,240.68,1202699989.0
2007-05-29 09:02:00,240.67,240.69,240.67,240.68,880399981.0
2007-05-29 09:03:00,240.68,240.68,240.635,240.66,283100000.0
2007-05-29 09:04:00,240.65,240.71,240.63,240.68,769899993.0
2007-05-29 09:05:00,240.69,240.72,240.63,240.69,1370899975.0
2007-05-29 09:06:00,240.69,240.73,240.68,240.69,646500000.0
2007-05-29 09:07:00,240.69,240.71,240.67,240.69,313199999.0
2007-05-29 09:08:00,240.69,240.72,240.69,240.72,335299998.0
2007-05-29 09:09:00,240.72,240.74,240.69,240.74,852099993.0
2007-05-29 09:10:00,240.74,240.74,240.69,240.71,992899998.0
2007-05-29 09:11:00,240.72,240.73,240.675,240.675,676700002.0
2007-05-29 09:12:00,240.675,240.705,240.675,240.69,569300010.0
2007-05-29 09:13:00,240.69,240.74,240.69,240.73,677299999.0
2007-05-29 09:14:00,240.73,240.76,240.71,240.745,758500005.0
2007-05-29 09:15:00,240.745,240.77,240.725,240.76,357299998.0
2007-05-29 09:16:00,240.76,240.76,240.75,240.76,125499999.0
2007-05-29 09:17:00,240.76,240.79,240.73,240.79,666300000.0
2007-05-29 09:18:00,240.79,240.83,240.78,240.81,1280099989.0
2007-05-29 09:19:00,240.81,240.83,240.8,240.82,801500001.0
2007-05-29 09:20:00,240.82,240.84,240.79,240.8,951999995.0
2007-05-29 09:21:00,240.8,240.8,240.75,240.75,455899999.0
2007-05-29 09:22:00,240.75,240.805,240.73,240.78,908399997.0
2007-05-29 09:23:00,240.78,240.82,240.73,240.77,1430099990.0
2007-05-29 09:24:00,240.77,240.8,240.74,240.775,1597399994.0
2007-05-29 09:25:00,240.78,240.78,240.74,240.74,724299995.0
2007-05-29 09:26:00,240.75,240.78,240.74,240.75,994699991.0
2007-05-29 09:27:00,240.75,240.79,240.75,240.78,579900002.0
2007-05-29 09:28:00,240.78,240.8,240.78,240.795,397900000.0
2007-05-29 09:29:00,240.8,240.81,240.77,240.775,950100005.0
2007-05-29 09:30:00,240.78,240.845,240.78,240.81,1295800009.0
2007-05-29 09:31:00,240.81,240.87,240.8,240.8,1246000018.0
2007-05-29 09:32:00,240.8,240.81,240.78,240.79,946000001.0
2007-05-29 09:33:00,240.79,240.8,240.78,240.79,427800006.0
2007-05-29 09:34:00,240.79,240.81,240.78,240.79,560800000.0
2007-05-29 09:35:00,240.79,240.795,240.77,240.77,1185799995.0
2007-05-29 09:36:00,240.77,240.785,240.755,240.755,338699999.0
2007-05-29 09:37:00,240.76,240.805,240.74,240.8,993100006.0
2007-05-29 09:38:00,240.81,240.82,240.78,240.785,884400005.0
2007-05-29 09:39:00,240.78,240.8,240.78,240.795,338100000.0
2007-05-29 09:40:00,240.8,240.8,240.77,240.78,495200004.0
2007-05-29 09:41:00,240.77,240.8,240.77,240.79,396599996.0
2007-05-29 09:42:00,240.79,240.86,240.77,240.86,1285299999.0
2007-05-29 09:43:00,240.86,240.89,240.86,240.87,1193400010.0
2007-05-29 09:44:00,240.87,240.87,240.82,240.82,828700005.0
2007-05-29 09:45:00,240.82,240.82,240.79,240.79,620999998.0
2007-05-29 09:46:00,240.78,240.79,240.74,240.74,1829300002.0
2007-05-29 09:47:00,240.745,240.805,240.745,240.77,2034199999.0
2007-05-29 09:48:00,240.77,240.84,240.76,240.81,1019599998.0
2007-05-29 09:49:00,240.81,240.84,240.8,240.83,1219900005.0
2007-05-29 09:50:00,240.83,240.85,240.82,240.84,1252600004.0
2007-05-29 09:51:00,240.84,240.845,240.82,240.84,1361200008.0
2007-05-29 09:52:00,240.84,240.91,240.84,240.91,1946400000.0
2007-05-29 09:53:00,240.92,240.96,240.92,240.94,1946400000.0
2007-05-29 09:54:00,240.935,240.975,240.93,240.96,1946400000.0
2007-05-29 09:55:00,240.97,241.0,240.97,240.995,1746700003.0
2007-05-29 09:56:00,241.0,241.0,240.97,240.97,2080200005.0
2007-05-29 09:57:00,240.99,241.01,240.98,240.99,2080200005.0
2007-05-29 09:58:00,240.99,240.99,240.93,240.94,2080200005.0
2007-05-29 09:59:00,240.93,240.95,240.91,240.93,1062599993.0
2007-05-29 10:00:00,240.93,240.94,240.85,240.85,1235499998.0
2007-05-29 10:01:00,240.845,240.89,240.835,240.88,1938999991.0
2007-05-29 10:02:00,240.88,240.89,240.82,240.835,1267200003.0
2007-05-29 10:03:00,240.835,240.92,240.8,240.9,1566800002.0
2007-05-29 10:04:00,240.89,240.92,240.89,240.92,1372099989.0
2007-05-29 10:05:00,240.93,240.94,240.92,240.92,684799996.0
2007-05-29 10:06:00,240.91,240.97,240.91,240.96,1330199996.0
2007-05-29 10:07:00,240.96,240.98,240.925,240.96,1749999994.0
2007-05-29 10:08:00,240.96,240.97,240.93,240.94,1327100004.0
2007-05-29 10:09:00,240.95,240.95,240.93,240.94,515200006.0
2007-05-29 10:10:00,240.94,240.95,240.92,240.92,1028400001.0
2007-05-29 10:11:00,240.92,240.93,240.89,240.92,1364300010.0
2007-05-29 10:12:00,240.92,240.94,240.91,240.94,787299998.0
2007-05-29 10:13:00,240.97,241.01,240.97,240.99,2035400005.0
2007-05-29 10:14:00,241.02,241.05,241.02,241.03,2035400005.0
2007-05-29 10:15:00,241.01,241.02,240.97,240.97,2035400005.0
2007-05-29 10:16:00,240.98,241.01,240.98,240.99,2058600000.0
2007-05-29 10:17:00,241.01,241.05,241.01,241.05,2058600000.0
2007-05-29 10:18:00,241.04,241.08,241.04,241.07,2058600000.0
2007-05-29 10:19:00,241.08,241.09,241.04,241.07,2058600000.0
2007-05-29 10:20:00,241.08,241.08,241.05,241.05,2058600000.0
2007-05-29 10:21:00,241.06,241.06,241.04,241.04,2058600000.0
2007-05-29 10:22:00,241.06,241.08,241.04,241.08,2058600000.0
2007-05-29 10:23:00,241.09,241.13,241.09,241.11,2058600000.0
2007-05-29 10:24:00,241.13,241.13,241.11,241.11,2058600000.0
2007-05-29 10:25:00,241.125,241.15,241.1,241.12,2058600000.0
2007-05-29 10:26:00,241.12,241.14,241.095,241.1,1740300002.0
2007-05-29 10:27:00,241.1,241.11,241.08,241.08,799900000.0
2007-05-29 10:28:00,241.07,241.09,241.04,241.075,799900000.0
2007-05-29 10:29:00,241.075,241.12,241.05,241.1,1776500006.0
2007-05-29 10:30:00,241.1,241.115,241.08,241.09,1915400018.0
2007-05-29 10:31:00,241.09,241.13,241.09,241.11,1395199996.0
2007-05-29 10:32:00,241.13,241.14,241.13,241.13,1878700008.0
2007-05-29 10:33:00,241.12,241.14,241.1,241.13,1878700008.0
2007-05-29 10:34:00,241.115,241.15,241.08,241.1,1878700008.0
2007-05-29 10:35:00,241.1,241.13,241.1,241.12,1498000003.0
2007-05-29 10:36:00,241.12,241.13,241.1,241.125,1908600020.0
2007-05-29 10:37:00,241.14,241.23,241.14,241.22,1750500003.0
2007-05-29 10:38:00,241.23,241.31,241.23,241.3,1750500003.0
2007-05-29 10:39:00,241.29,241.29,241.21,241.22,1750500003.0
2007-05-29 10:40:00,241.22,241.23,241.19,241.2,1750500003.0
2007-05-29 10:41:00,241.21,241.235,241.18,241.23,986599998.0
2007-05-29 10:42:00,241.23,241.255,241.22,241.24,1136700006.0
2007-05-29 10:43:00,241.23,241.275,241.23,241.275,973200010.0
2007-05-29 10:44:00,241.28,241.32,241.27,241.31,1520199998.0
2007-05-29 10:45:00,241.32,241.34,241.27,241.27,1520199998.0
2007-05-29 10:46:00,241.28,241.295,241.24,241.27,1434600002.0
2007-05-29 10:47:00,241.27,241.305,241.265,241.29,1687099994.0
2007-05-29 10:48:00,241.29,241.35,241.29,241.35,1128500001.0
2007-05-29 10:49:00,241.35,241.39,241.34,241.345,1890300001.0
2007-05-29 10:50:00,241.35,241.35,241.32,241.35,496700002.0
2007-05-29 10:51:00,241.35,241.35,241.28,241.29,534600001.0
2007-05-29 10:52:00,241.29,241.3,241.265,241.28,941700006.0
2007-05-29 10:53:00,241.28,241.28,241.26,241.27,427300000.0
2007-05-29 10:54:00,241.27,241.31,241.26,241.28,627100001.0
2007-05-29 10:55:00,241.3,241.32,241.3,241.31,324200000.0
2007-05-29 10:56:00,241.31,241.31,241.29,241.3,800700001.0
2007-05-29 10:57:00,241.3,241.35,241.29,241.325,1380100001.0
2007-05-29 10:58:00,241.325,241.34,241.29,241.29,1359100007.0
2007-05-29 10:59:00,241.29,241.36,241.29,241.35,1356800005.0
2007-05-29 11:00:00,241.35,241.35,241.31,241.34,1136199999.0
2007-05-29 11:01:00,241.34,241.49,241.325,241.45,1356300002.0
2007-05-29 11:02:00,241.45,241.48,241.4,241.43,1576999999.0
2007-05-29 11:03:00,241.43,241.46,241.4,241.43,1258499997.0
2007-05-29 11:04:00,241.43,241.44,241.36,241.4,944600000.0
2007-05-29 11:05:00,241.4,241.4,241.31,241.33,832299995.0
2007-05-29 11:06:00,241.33,241.34,241.3,241.3,450900000.0
2007-05-29 11:07:00,241.31,241.375,241.31,241.37,680400000.0
2007-05-29 11:08:00,241.37,241.37,241.305,241.34,1231000002.0
2007-05-29 11:09:00,241.34,241.44,241.33,241.44,1332600005.0
2007-05-29 11:10:00,241.44,241.5,241.43,241.44,1721100006.0
2007-05-29 11:11:00,241.435,241.45,241.38,241.38,847700004.0
2007-05-29 11:12:00,241.38,241.45,241.38,241.42,1086899995.0
2007-05-29 11:13:00,241.415,241.44,241.4,241.41,790600003.0
2007-05-29 11:14:00,241.41,241.44,241.39,241.395,925799998.0
2007-05-29 11:15:00,241.395,241.4,241.36,241.38,616599993.0
2007-05-29 11:16:00,241.38,241.41,241.38,241.39,428200000.0
2007-05-29 11:17:00,241.39,241.39,241.32,241.32,459200002.0
2007-05-29 11:18:00,241.32,241.39,241.32,241.355,598300000.0
2007-05-29 11:19:00,241.355,241.385,241.34,241.375,464499997.0
2007-05-29 11:20:00,241.375,241.375,241.34,241.35,520099999.0
2007-05-29 11:21:00,241.35,241.37,241.34,241.35,572600001.0
2007-05-29 11:22:00,241.37,241.39,241.36,241.37,204600000.0
2007-05-29 11:23:00,241.36,241.36,241.34,241.35,177900000.0
2007-05-29 11:24:00,241.35,241.36,241.34,241.345,287900001.0
2007-05-29 11:25:00,241.34,241.35,241.34,241.35,304400000.0
2007-05-29 11:26:00,241.35,241.35,241.3,241.35,395499999.0
2007-05-29 11:27:00,241.355,241.37,241.33,241.35,762100009.0
2007-05-29 11:28:00,241.36,241.37,241.33,241.35,911299999.0
2007-05-29 11:29:00,241.37,241.37,241.35,241.36,551000001.0
2007-05-29 11:30:00,241.36,241.41,241.35,241.4,942800000.0
2007-05-29 11:31:00,241.4,241.42,241.37,241.4,725100000.0
2007-05-29 11:32:00,241.4,241.4,241.36,241.36,606400004.0
2007-05-29 11:33:00,241.36,241.36,241.34,241.34,501400001.0
2007-05-29 11:34:00,241.34,241.35,241.31,241.33,1074300002.0
2007-05-29 11:35:00,241.33,241.36,241.33,241.33,1087600005.0
2007-05-29 11:36:00,241.33,241.39,241.32,241.38,1329400002.0
2007-05-29 11:37:00,241.38,241.45,241.38,241.41,1423999999.0
2007-05-29 11:38:00,241.41,241.42,241.4,241.4,624600000.0
2007-05-29 11:39:00,241.39,241.4,241.37,241.385,1068099997.0
2007-05-29 11:40:00,241.385,241.39,241.36,241.36,626199997.0
2007-05-29 11:41:00,241.35,241.36,241.33,241.36,483800002.0
2007-05-29 11:42:00,241.36,241.38,241.33,241.36,371599999.0
2007-05-29 11:43:00,241.36,241.4,241.35,241.38,1038999997.0
2007-05-29 11:44:00,241.38,241.38,241.37,241.38,111200000.0
2007-05-29 11:45:00,241.38,241.39,241.36,241.38,356700001.0
2007-05-29 11:46:00,241.37,241.46,241.35,241.38,1221899995.0
2007-05-29 11:47:00,241.38,241.45,241.38,241.42,1553400007.0
2007-05-29 11:48:00,241.43,241.43,241.41,241.42,338700000.0
2007-05-29 11:49:00,241.4,241.4,241.33,241.33,1042699995.0
2007-05-29 11:50:00,241.33,241.33,241.19,241.21,2000900013.0
2007-05-29 11:51:00,241.21,241.25,241.2,241.25,867799993.0
2007-05-29 11:52:00,241.25,241.295,241.25,241.28,798399998.0
2007-05-29 11:53:00,241.28,241.28,241.2,241.22,1750999994.0
2007-05-29 11:54:00,241.22,241.23,241.12,241.15,1040500006.0
2007-05-29 11:55:00,241.135,241.19,241.135,241.19,1357600002.0
2007-05-29 11:56:00,241.18,241.21,241.16,241.21,1327000001.0
2007-05-29 11:57:00,241.22,241.22,241.18,241.2,1180299997.0
2007-05-29 11:58:00,241.2,241.23,241.19,241.225,352300002.0
2007-05-29 11:59:00,241.225,241.245,241.21,241.21,591300004.0
2007-05-29 12:00:00,241.2,241.23,241.185,241.22,975499995.0
2007-05-29 12:01:00,241.23,241.23,241.2,241.22,682999998.0
2007-05-29 12:02:00,241.23,241.24,241.19,241.21,736599997.0
2007-05-29 12:03:00,241.21,241.23,241.17,241.21,1349700003.0
2007-05-29 12:04:00,241.21,241.28,241.2,241.26,718799997.0
2007-05-29 12:05:00,241.26,241.27,241.22,241.25,986000003.0
2007-05-29 12:06:00,241.25,241.25,241.2,241.21,369999998.0
2007-05-29 12:07:00,241.205,241.22,241.18,241.19,713900001.0
2007-05-29 12:08:00,241.19,241.22,241.17,241.18,901100012.0
2007-05-29 12:09:00,241.18,241.18,241.15,241.17,1273299993.0
2007-05-29 12:10:00,241.17,241.18,241.16,241.16,1281800000.0
2007-05-29 12:11:00,241.15,241.18,241.14,241.15,1281800000.0
2007-05-29 12:12:00,241.15,241.2,241.14,241.2,1274600002.0
2007-05-29 12:13:00,241.2,241.28,241.2,241.26,820199998.0
2007-05-29 12:14:00,241.26,241.28,241.24,241.26,1175799992.0
2007-05-29 12:15:00,241.27,241.29,241.245,241.245,780899992.0
2007-05-29 12:16:00,241.25,241.27,241.25,241.26,822399998.0
2007-05-29 12:17:00,241.265,241.27,241.25,241.27,794500000.0
2007-05-29 12:18:00,241.27,241.41,241.27,241.405,1432099989.0
2007-05-29 12:19:00,241.4,241.42,241.38,241.4,623399999.0
2007-05-29 12:20:00,241.4,241.4,241.36,241.385,700299995.0
2007-05-29 12:21:00,241.39,241.42,241.38,241.41,526199999.0
2007-05-29 12:22:00,241.41,241.42,241.36,241.37,860900001.0
2007-05-29 12:23:00,241.37,241.39,241.34,241.38,915399997.0
2007-05-29 12:24:00,241.38,241.38,241.29,241.31,418200000.0
2007-05-29 12:25:00,241.285,241.32,241.28,241.32,960100000.0
2007-05-29 12:26:00,241.32,241.34,241.31,241.32,525699995.0
2007-05-29 12:27:00,241.32,241.38,241.3,241.345,754600000.0
2007-05-29 12:28:00,241.34,241.38,241.34,241.35,934999998.0
2007-05-29 12:29:00,241.36,241.37,241.33,241.34,413500000.0
2007-05-29 12:30:00,241.34,241.38,241.325,241.38,469300000.0
2007-05-29 12:31:00,241.375,241.42,241.36,241.4,878499997.0
2007-05-29 12:32:00,241.4,241.41,241.39,241.4,286700000.0
2007-05-29 12:33:00,241.4,241.42,241.39,241.4,204300000.0
2007-05-29 12:34:00,241.39,241.42,241.375,241.405,828199998.0
2007-05-29 12:35:00,241.41,241.445,241.38,241.43,1079200000.0
2007-05-29 12:36:00,241.43,241.445,241.37,241.42,1294300003.0
2007-05-29 12:37:00,241.42,241.445,241.4,241.425,1973200012.0
2007-05-29 12:38:00,241.43,241.45,241.395,241.395,758499997.0
2007-05-29 12:39:00,241.395,241.43,241.385,241.425,275000000.0
2007-05-29 12:40:00,241.42,241.45,241.41,241.445,1006299995.0
2007-05-29 12:41:00,241.44,241.445,241.37,241.39,1590400003.0
2007-05-29 12:42:00,241.4,241.4,241.29,241.29,745800000.0
2007-05-29 12:43:00,241.26,241.31,241.25,241.3,745800000.0
2007-05-29 12:44:00,241.3,241.31,241.29,241.3,372300000.0
2007-05-29 12:45:00,241.3,241.34,241.3,241.335,481999999.0
2007-05-29 12:46:00,241.34,241.36,241.315,241.34,668500004.0
2007-05-29 12:47:00,241.34,241.39,241.34,241.36,1102700010.0
2007-05-29 12:48:00,241.37,241.39,241.36,241.38,549099998.0
2007-05-29 12:49:00,241.38,241.38,241.23,241.27,1510300003.0
2007-05-29 12:50:00,241.26,241.265,241.21,241.24,1854899994.0
2007-05-29 12:51:00,241.22,241.28,241.21,241.26,1403799998.0
2007-05-29 12:52:00,241.26,241.285,241.2,241.2,648200000.0
2007-05-29 12:53:00,241.2,241.25,241.17,241.24,1488366963.0
2007-05-29 12:54:00,241.24,241.24,241.22,241.24,275364585.0
2007-05-29 12:55:00,241.24,241.24,241.23,241.24,2196870.0
2007-05-29 12:56:00,241.24,241.28,241.24,241.27,136691351.0
2007-05-29 12:57:00,241.29,241.29,241.24,241.27,1153946459.0
2007-05-29 12:58:00,241.27,241.28,241.26,241.275,634200001.0
2007-05-29 12:59:00,241.275,241.31,241.26,241.3,597400001.0
2007-05-29 13:00:00,241.3,241.305,241.27,241.305,1696900001.0
2007-05-29 13:01:00,241.31,241.37,241.31,241.35,653199998.0
2007-05-29 13:02:00,241.34,241.38,241.335,241.36,1134799996.0
2007-05-29 13:03:00,241.36,241.4,241.36,241.4,628599999.0
2007-05-29 13:04:00,241.395,241.425,241.32,241.36,623900001.0
2007-05-29 13:05:00,241.36,241.36,241.33,241.33,966399995.0
2007-05-29 13:06:00,241.33,241.37,241.33,241.36,543800000.0
2007-05-29 13:07:00,241.37,241.39,241.35,241.37,355200001.0
2007-05-29 13:08:00,241.37,241.38,241.31,241.31,727100001.0
2007-05-29 13:09:00,241.34,241.34,241.18,241.18,1285500004.0
2007-05-29 13:10:00,241.17,241.22,241.17,241.18,1285500004.0
2007-05-29 13:11:00,241.18,241.2,241.16,241.19,1192800000.0
2007-05-29 13:12:00,241.19,241.19,241.16,241.17,801399996.0
2007-05-29 13:13:00,241.17,241.19,241.155,241.19,1466800001.0
2007-05-29 13:14:00,241.19,241.21,241.18,241.19,1023899994.0
2007-05-29 13:15:00,241.19,241.22,241.19,241.2,742599995.0
2007-05-29 13:16:00,241.2,241.21,241.16,241.19,1090800004.0
2007-05-29 13:17:00,241.18,241.22,241.18,241.21,449899998.0
2007-05-29 13:18:00,241.19,241.2,241.165,241.19,746200004.0
2007-05-29 13:19:00,241.195,241.22,241.195,241.205,781700003.0
2007-05-29 13:20:00,241.205,241.22,241.18,241.205,504199999.0
2007-05-29 13:21:00,241.2,241.24,241.13,241.13,1290699996.0
2007-05-29 13:22:00,241.15,241.16,241.09,241.12,848700001.0
2007-05-29 13:23:00,241.13,241.15,241.11,241.12,848700001.0
2007-05-29 13:24:00,241.12,241.14,241.09,241.11,1130799998.0
2007-05-29 13:25:00,241.1,241.12,241.055,241.06,1155900005.0
2007-05-29 13:26:00,241.055,241.06,240.985,240.985,1102300008.0
2007-05-29 13:27:00,240.99,241.07,240.98,241.07,1100900000.0
2007-05-29 13:28:00,241.08,241.15,241.06,241.13,1100900000.0
2007-05-29 13:29:00,241.14,241.14,241.12,241.13,469900001.0
2007-05-29 13:30:00,241.13,241.14,241.07,241.14,724800002.0
2007-05-29 13:31:00,241.14,241.18,241.14,241.17,619900000.0
2007-05-29 13:32:00,241.17,241.18,241.09,241.17,1174500001.0
2007-05-29 13:33:00,241.17,241.2,241.16,241.195,1285899994.0
2007-05-29 13:34:00,241.18,241.22,241.18,241.215,556300000.0
2007-05-29 13:35:00,241.21,241.23,241.18,241.18,876299998.0
2007-05-29 13:36:00,241.18,241.19,241.16,241.18,528200000.0
2007-05-29 13:37:00,241.18,241.195,241.15,241.195,447999999.0
2007-05-29 13:38:00,241.18,241.225,241.18,241.205,475100000.0
2007-05-29 13:39:00,241.23,241.23,241.18,241.18,485700000.0
2007-05-29 13:40:00,241.18,241.18,241.135,241.15,1010500003.0
2007-05-29 13:41:00,241.15,241.17,241.135,241.15,998700003.0
2007-05-29 13:42:00,241.15,241.15,241.125,241.15,619200000.0
2007-05-29 13:43:00,241.15,241.18,241.14,241.14,911100008.0
2007-05-29 13:44:00,241.15,241.15,241.13,241.15,461500004.0
2007-05-29 13:45:00,241.15,241.16,241.13,241.155,596899994.0
2007-05-29 13:46:00,241.155,241.155,241.11,241.14,840699998.0
2007-05-29 13:47:00,241.14,241.23,241.14,241.23,848500002.0
2007-05-29 13:48:00,241.225,241.25,241.19,241.21,782700001.0
2007-05-29 13:49:00,241.2,241.21,241.185,241.2,410399997.0
2007-05-29 13:50:00,241.2,241.39,241.17,241.38,874100001.0
2007-05-29 13:51:00,241.38,241.41,241.36,241.385,907499997.0
2007-05-29 13:52:00,241.38,241.505,241.38,241.495,1629699997.0
2007-05-29 13:53:00,241.495,241.52,241.45,241.465,1814599996.0
2007-05-29 13:54:00,241.48,241.5,241.41,241.43,1775500005.0
2007-05-29 13:55:00,241.42,241.45,241.39,241.44,1775500005.0
2007-05-29 13:56:00,241.45,241.45,241.41,241.44,1933700001.0
2007-05-29 13:57:00,241.42,241.42,241.39,241.41,1933700001.0
2007-05-29 13:58:00,241.4,241.43,241.4,241.41,554499997.0
2007-05-29 13:59:00,241.41,241.44,241.38,241.39,657099999.0
2007-05-29 14:00:00,241.39,241.39,241.35,241.35,478600000.0
2007-05-29 14:01:00,241.35,241.37,241.33,241.34,865499999.0
2007-05-29 14:02:00,241.34,241.34,241.26,241.27,851400000.0
2007-05-29 14:03:00,241.265,241.28,241.255,241.26,939399990.0
2007-05-29 14:04:00,241.27,241.27,241.24,241.24,547599999.0
2007-05-29 14:05:00,241.24,241.26,241.225,241.26,919900000.0
2007-05-29 14:06:00,241.25,241.31,241.25,241.31,1035599999.0
2007-05-29 14:07:00,241.32,241.4,241.3,241.38,1107599999.0
2007-05-29 14:08:00,241.39,241.47,241.38,241.42,2031500012.0
2007-05-29 14:09:00,241.41,241.46,241.4,241.42,2031500012.0
2007-05-29 14:10:00,241.41,241.44,241.39,241.43,2031500012.0
2007-05-29 14:11:00,241.42,241.42,241.37,241.38,2031500012.0
2007-05-29 14:12:00,241.4,241.48,241.4,241.46,1931499999.0
2007-05-29 14:13:00,241.43,241.46,241.41,241.415,1931499999.0
2007-05-29 14:14:00,241.41,241.53,241.41,241.5,1335599998.0
2007-05-29 14:15:00,241.52,241.52,241.47,241.49,1335599998.0
2007-05-29 14:16:00,241.5,241.51,241.45,241.5,1335599998.0
2007-05-29 14:17:00,241.49,241.5,241.46,241.48,1335599998.0
2007-05-29 14:18:00,241.46,241.47,241.39,241.4,1335599998.0
2007-05-29 14:19:00,241.4,241.42,241.39,241.41,605699998.0
2007-05-29 14:20:00,241.41,241.44,241.38,241.38,1580399997.0
2007-05-29 14:21:00,241.38,241.42,241.38,241.41,781900001.0
2007-05-29 14:22:00,241.41,241.43,241.4,241.42,1524599981.0
2007-05-29 14:23:00,241.41,241.425,241.4,241.415,1226400001.0
2007-05-29 14:24:00,241.415,241.43,241.38,241.415,1626099993.0
2007-05-29 14:25:00,241.43,241.45,241.4,241.43,1472099980.0
2007-05-29 14:26:00,241.42,241.52,241.41,241.51,1472099980.0
2007-05-29 14:27:00,241.52,241.52,241.48,241.49,1472099980.0
2007-05-29 14:28:00,241.48,241.5,241.46,241.46,1472099980.0
2007-05-29 14:29:00,241.44,241.445,241.42,241.43,1472099980.0
2007-05-29 14:30:00,241.43,241.44,241.38,241.39,1591300008.0
2007-05-29 14:31:00,241.39,241.4,241.32,241.34,767099999.0
2007-05-29 14:32:00,241.34,241.39,241.335,241.38,1390799999.0
2007-05-29 14:33:00,241.38,241.4,241.37,241.4,588599999.0
2007-05-29 14:34:00,241.4,241.41,241.38,241.4,384400000.0
2007-05-29 14:35:00,241.395,241.405,241.28,241.31,1267199997.0
2007-05-29 14:36:00,241.31,241.32,241.3,241.32,658100003.0
2007-05-29 14:37:00,241.32,241.34,241.29,241.29,786199999.0
2007-05-29 14:38:00,241.29,241.32,241.25,241.31,794399998.0
2007-05-29 14:39:00,241.3,241.3,241.26,241.26,199400000.0
2007-05-29 14:40:00,241.26,241.33,241.26,241.31,484900000.0
2007-05-29 14:41:00,241.31,241.31,241.27,241.27,230800000.0
2007-05-29 14:42:00,241.27,241.32,241.27,241.27,924700003.0
2007-05-29 14:43:00,241.27,241.28,241.23,241.24,797800001.0
2007-05-29 14:44:00,241.25,241.29,241.25,241.29,1074400000.0
2007-05-29 14:45:00,241.29,241.32,241.27,241.29,665100001.0
2007-05-29 14:46:00,241.29,241.31,241.26,241.27,929799996.0
2007-05-29 14:47:00,241.26,241.29,241.25,241.25,552200001.0
2007-05-29 14:48:00,241.26,241.3,241.24,241.28,818099996.0
2007-05-29 14:49:00,241.28,241.33,241.26,241.3,901199993.0
2007-05-29 14:50:00,241.3,241.34,241.28,241.29,1180399993.0
2007-05-29 14:51:00,241.32,241.34,241.3,241.33,807199999.0
2007-05-29 14:52:00,241.35,241.42,241.35,241.42,1101399999.0
2007-05-29 14:53:00,241.42,241.43,241.4,241.41,1145799991.0
2007-05-29 14:54:00,241.41,241.42,241.4,241.41,255199996.0
2007-05-29 14:55:00,241.41,241.42,241.38,241.38,353100000.0
2007-05-29 14:56:00,241.37,241.38,241.33,241.34,719800001.0
2007-05-29 14:57:00,241.34,241.36,241.33,241.35,510900000.0
2007-05-29 14:58:00,241.35,241.35,241.32,241.32,383800000.0
2007-05-29 14:59:00,241.32,241.35,241.3,241.32,1336600005.0
2007-05-29 15:00:00,241.32,241.35,241.31,241.32,580300000.0
2007-05-29 15:01:00,241.32,241.33,241.3,241.31,898800005.0
2007-05-29 15:02:00,241.31,241.33,241.29,241.29,635799999.0
2007-05-29 15:03:00,241.3,241.33,241.3,241.31,376999998.0
2007-05-29 15:04:00,241.31,241.33,241.3,241.32,405500000.0
2007-05-29 15:05:00,241.31,241.33,241.3,241.3,497600000.0
2007-05-29 15:06:00,241.3,241.34,241.3,241.31,416899999.0
2007-05-29 15:07:00,241.33,241.33,241.3,241.33,687499996.0
2007-05-29 15:08:00,241.33,241.35,241.33,241.34,509400000.0
2007-05-29 15:09:00,241.34,241.35,241.33,241.33,516400000.0
2007-05-29 15:10:00,241.33,241.34,241.3,241.32,862800000.0
2007-05-29 15:11:00,241.32,241.35,241.32,241.34,456000000.0
2007-05-29 15:12:00,241.34,241.34,241.31,241.32,610400002.0
2007-05-29 15:13:00,241.32,241.35,241.31,241.33,1499699991.0
2007-05-29 15:14:00,241.33,241.33,241.29,241.31,376100000.0
2007-05-29 15:15:00,241.31,241.32,241.27,241.3,849600000.0
2007-05-29 15:16:00,241.31,241.34,241.3,241.34,844100001.0
2007-05-29 15:17:00,241.34,241.34,241.3,241.32,1301800002.0
2007-05-29 15:18:00,241.31,241.32,241.24,241.245,1478420868.0
2007-05-29 15:19:00,241.245,241.29,241.23,241.27,1416699993.0
2007-05-29 15:20:00,241.27,241.27,241.23,241.26,1048699996.0
2007-05-29 15:21:00,241.26,241.26,241.21,241.24,1249900001.0
2007-05-29 15:22:00,241.24,241.26,241.23,241.26,1246099987.0
2007-05-29 15:23:00,241.26,241.27,241.24,241.27,1489199994.0
2007-05-29 15:24:00,241.27,241.27,241.23,241.27,824000001.0
2007-05-29 15:25:00,241.27,241.3,241.265,241.29,1941200009.0
2007-05-29 15:26:00,241.29,241.335,241.29,241.33,364100000.0
2007-05-29 15:27:00,241.33,241.34,241.31,241.32,1020700002.0
2007-05-29 15:28:00,241.34,241.37,241.32,241.36,900399995.0
2007-05-29 15:29:00,241.35,241.37,241.33,241.35,402299999.0
2007-05-29 15:30:00,241.34,241.35,241.31,241.35,1281600003.0
2007-05-29 15:31:00,241.34,241.38,241.315,241.325,1113999999.0
2007-05-29 15:32:00,241.325,241.33,241.29,241.31,1935099986.0
2007-05-29 15:33:00,241.31,241.325,241.29,241.31,704999998.0
2007-05-29 15:34:00,241.31,241.32,241.29,241.3,555799999.0
2007-05-29 15:35:00,241.3,241.31,241.27,241.29,1201699991.0
2007-05-29 15:36:00,241.29,241.34,241.29,241.335,849800000.0
2007-05-29 15:37:00,241.34,241.36,241.32,241.33,972700004.0
2007-05-29 15:38:00,241.34,241.37,241.33,241.35,442799999.0
2007-05-29 15:39:00,241.35,241.38,241.35,241.375,512900006.0
2007-05-29 15:40:00,241.38,241.39,241.37,241.37,558099994.0
2007-05-29 15:41:00,241.37,241.375,241.3,241.3,1248099999.0
2007-05-29 15:42:00,241.3,241.32,241.27,241.3,1064800001.0
2007-05-29 15:43:00,241.3,241.32,241.3,241.31,833099997.0
2007-05-29 15:44:00,241.3,241.36,241.3,241.36,924500000.0
2007-05-29 15:45:00,241.35,241.37,241.35,241.37,701799993.0
2007-05-29 15:46:00,241.37,241.42,241.36,241.41,869799992.0
2007-05-29 15:47:00,241.41,241.455,241.4,241.41,1819300006.0
2007-05-29 15:48:00,241.43,241.49,241.41,241.41,1592300004.0
2007-05-29 15:49:00,241.395,241.445,241.39,241.445,1592300004.0
2007-05-29 15:50:00,241.47,241.48,241.44,241.45,1805900014.0
2007-05-29 15:51:00,241.46,241.47,241.43,241.46,1805900014.0
2007-05-29 15:52:00,241.44,241.44,241.41,241.42,1805900014.0
2007-05-29 15:53:00,241.42,241.43,241.38,241.39,1633200005.0
2007-05-29 15:54:00,241.39,241.41,241.35,241.35,954000009.0
2007-05-29 15:55:00,241.35,241.38,241.31,241.34,2143699982.0
2007-05-29 15:56:00,241.34,241.35,241.315,241.34,1674000000.0
2007-05-29 15:57:00,241.34,241.34,241.27,241.3,1400299996.0
2007-05-29 15:58:00,241.3,241.34,241.26,241.27,819800001.0
2007-05-29 15:59:00,241.27,241.31,241.24,241.26,528999999.0
2007-05-29 16:00:00,241.15,241.28,241.13,241.23,734300000.0
2007-05-29 16:01:00,241.23,241.27,241.195,241.25,990700000.0
2007-05-29 16:02:00,241.26,241.3,241.22,241.24,2083699998.0
2007-05-29 16:03:00,241.24,241.33,241.24,241.31,1735999992.0
2007-05-29 16:04:00,241.31,241.32,241.28,241.32,1721900006.0
2007-05-29 16:05:00,241.31,241.33,241.29,241.29,2086199999.0
2007-05-29 16:06:00,241.29,241.33,241.29,241.3,1156099998.0
2007-05-29 16:07:00,241.3,241.3,241.24,241.245,1987099994.0
2007-05-29 16:08:00,241.25,241.3,241.24,241.29,1867899999.0
2007-05-29 16:09:00,241.29,241.33,241.28,241.33,1026999992.0
2007-05-29 16:10:00,241.33,241.34,241.26,241.285,803799998.0
2007-05-29 16:11:00,241.285,241.32,241.285,241.31,394100000.0
2007-05-29 16:12:00,241.31,241.33,241.29,241.33,675699999.0
2007-05-29 16:13:00,241.33,241.34,241.28,241.28,989300000.0
2007-05-29 16:14:00,241.31,241.36,241.3,241.36,640500000.0
2007-05-29 16:15:00,241.35,241.38,241.34,241.35,640500000.0
2007-05-29 16:16:00,241.36,241.38,241.33,241.37,697000000.0
2007-05-29 16:17:00,241.37,241.38,241.35,241.35,690199999.0
2007-05-29 16:18:00,241.36,241.37,241.32,241.33,1152499999.0
2007-05-29 16:19:00,241.33,241.37,241.33,241.34,1185999989.0
2007-05-29 16:20:00,241.35,241.38,241.345,241.37,476799998.0
2007-05-29 16:21:00,241.37,241.38,241.345,241.38,279900001.0
2007-05-29 16:22:00,241.38,241.4,241.38,241.39,909999997.0
2007-05-29 16:23:00,241.385,241.39,241.365,241.38,676200000.0
2007-05-29 16:24:00,241.39,241.39,241.275,241.275,1460500006.0
2007-05-29 16:25:00,241.275,241.275,241.19,241.21,1376400001.0
2007-05-29 16:26:00,241.21,241.23,241.2,241.21,1435599996.0
2007-05-29 16:27:00,241.21,241.24,241.19,241.23,1581799996.0
2007-05-29 16:28:00,241.23,241.28,241.22,241.265,1331399995.0
2007-05-29 16:29:00,241.275,241.34,241.27,241.32,1409699999.0
2007-05-29 16:30:00,241.32,241.35,241.315,241.35,1271800003.0
2007-05-29 16:31:00,241.35,241.35,241.3,241.31,1455399993.0
2007-05-29 16:32:00,241.31,241.31,241.27,241.3,513300000.0
2007-05-29 16:33:00,241.3,241.31,241.29,241.3,720799997.0
2007-05-29 16:34:00,241.3,241.36,241.3,241.33,1581499993.0
2007-05-29 16:35:00,241.33,241.34,241.31,241.315,1343499999.0
2007-05-29 16:36:00,241.32,241.34,241.31,241.34,1226299999.0
2007-05-29 16:37:00,241.34,241.36,241.31,241.34,820900003.0
2007-05-29 16:38:00,241.34,241.35,241.32,241.32,886800000.0
2007-05-29 16:39:00,241.31,241.33,241.29,241.31,1038999991.0
2007-05-29 16:40:00,241.31,241.32,241.3,241.3,544800008.0
2007-05-29 16:41:00,241.3,241.31,241.3,241.3,565300007.0
2007-05-29 16:42:00,241.3,241.3,241.29,241.3,177200000.0
2007-05-29 16:43:00,241.29,241.3,241.27,241.29,553800001.0
2007-05-29 16:44:00,241.29,241.35,241.28,241.32,1094499996.0
2007-05-29 16:45:00,241.32,241.32,241.31,241.31,20199999.0
2007-05-29 16:46:00,241.293,241.306,241.233,241.238,591700000.0
2007-05-29 16:47:00,241.245,241.3,241.225,241.271,1238700003.0
2007-05-29 16:48:00,241.276,241.296,241.237,241.262,851399999.0
2007-05-29 16:49:00,241.29,241.344,241.285,241.33,1976599996.0
2007-05-29 16:50:00,241.295,241.345,241.286,241.309,1331900006.0
2007-05-29 16:51:00,241.345,241.39,241.345,241.38,58400000.0
2007-05-29 16:52:00,241.37,241.395,241.37,241.37,124800000.0
2007-05-29 16:53:00,241.39,241.395,241.325,241.38,125500000.0
2007-05-29 16:54:00,241.365,241.37,241.345,241.37,175200000.0
2007-05-29 16:55:00,241.36,241.38,241.34,241.37,491500002.0
2007-05-29 16:56:00,241.37,241.4,241.35,241.35,411899999.0
2007-05-29 16:57:00,241.35,241.35,241.29,241.3,629900000.0
2007-05-29 16:58:00,241.3,241.31,241.3,241.31,688400001.0
2007-05-29 16:59:00,241.31,241.32,241.24,241.24,899400001.0
2007-05-29 17:00:00,241.23,241.24,241.2,241.23,812599999.0
2007-05-29 17:01:00,241.23,241.23,241.17,241.2,1915899991.0
2007-05-29 17:02:00,241.195,241.23,241.19,241.23,961999998.0
2007-05-29 17:03:00,241.23,241.23,241.21,241.22,1064800002.0
2007-05-29 17:04:00,241.22,241.245,241.22,241.24,990799995.0
2007-05-29 17:05:00,241.24,241.26,241.215,241.24,1716099989.0
2007-05-29 17:06:00,241.26,241.29,241.23,241.28,1235799998.0
2007-05-29 17:07:00,241.28,241.28,241.245,241.26,1161499997.0
2007-05-29 17:08:00,241.26,241.26,241.18,241.185,1367799997.0
2007-05-29 17:09:00,241.185,241.2,241.175,241.18,1882099989.0
2007-05-29 17:10:00,241.18,241.18,241.13,241.15,1599000005.0
2007-05-29 17:11:00,241.15,241.18,241.12,241.15,1142599998.0
2007-05-29 17:12:00,241.15,241.17,241.115,241.17,1462200004.0
2007-05-29 17:13:00,241.18,241.18,241.14,241.15,577000000.0
2007-05-29 17:14:00,241.15,241.16,241.14,241.16,275200000.0
2007-05-29 17:15:00,241.16,241.21,241.14,241.2,822000004.0
2007-05-29 17:16:00,241.21,241.21,241.16,241.17,1576200008.0
2007-05-29 17:17:00,241.17,241.2,241.15,241.16,1567399995.0
2007-05-29 17:18:00,241.17,241.2,241.16,241.18,1233800002.0
2007-05-29 17:19:00,241.18,241.21,241.15,241.18,1233800002.0
2007-05-29 17:20:00,241.19,241.22,241.16,241.2,1178400000.0
2007-05-29 17:21:00,241.2,241.25,241.2,241.23,1326099998.0
2007-05-29 17:22:00,241.23,241.24,241.23,241.23,589000000.0
2007-05-29 17:23:00,241.24,241.25,241.22,241.24,1097699999.0
2007-05-29 17:24:00,241.24,241.25,241.23,241.23,607399999.0
2007-05-29 17:25:00,241.23,241.25,241.22,241.23,778300002.0
2007-05-29 17:26:00,241.23,241.24,241.19,241.2,1335500000.0
2007-05-29 17:27:00,241.2,241.24,241.2,241.24,1576099998.0
2007-05-29 17:28:00,241.24,241.24,241.21,241.22,1275900008.0
2007-05-29 17:29:00,241.24,241.26,241.23,241.25,946100001.0
2007-05-29 17:30:00,241.26,241.26,241.23,241.25,537999999.0
2007-05-29 17:31:00,241.25,241.25,241.22,241.23,519800000.0
2007-05-29 17:32:00,241.24,241.24,241.21,241.22,391600003.0
2007-05-29 17:33:00,241.23,241.24,241.21,241.215,386500000.0
2007-05-29 17:34:00,241.22,241.22,241.21,241.22,113000000.0
2007-05-29 17:35:00,241.22,241.23,241.22,241.23,456200007.0
2007-05-29 17:36:00,241.23,241.26,241.22,241.26,1347900005.0
2007-05-29 17:37:00,241.26,241.31,241.26,241.28,568600000.0
2007-05-29 17:38:00,241.28,241.32,241.27,241.315,1506100015.0
2007-05-29 17:39:00,241.315,241.35,241.31,241.33,1111600001.0
2007-05-29 17:40:00,241.34,241.35,241.32,241.32,612400003.0
2007-05-29 17:41:00,241.32,241.35,241.3,241.3,782200005.0
2007-05-29 17:42:00,241.29,241.36,241.29,241.355,677900002.0
2007-05-29 17:43:00,241.355,241.36,241.31,241.34,1459900002.0
2007-05-29 17:44:00,241.34,241.35,241.305,241.33,1001900000.0
2007-05-29 17:45:00,241.33,241.35,241.32,241.34,766400000.0
2007-05-29 17:46:00,241.34,241.39,241.34,241.38,1451700003.0
2007-05-29 17:47:00,241.39,241.39,241.36,241.39,372199999.0
2007-05-29 17:48:00,241.38,241.41,241.37,241.375,846700003.0
2007-05-29 17:49:00,241.37,241.38,241.31,241.31,1154899998.0
2007-05-29 17:50:00,241.31,241.33,241.29,241.31,1193899997.0
2007-05-29 17:51:00,241.31,241.31,241.29,241.3,455499999.0
2007-05-29 17:52:00,241.305,241.34,241.29,241.3,446900001.0
2007-05-29 17:53:00,241.3,241.3,241.27,241.28,769299992.0
2007-05-29 17:54:00,241.28,241.3,241.27,241.29,1225300002.0
2007-05-29 17:55:00,241.29,241.3,241.26,241.29,430399999.0
2007-05-29 17:56:00,241.29,241.33,241.28,241.33,754300000.0
2007-05-29 17:57:00,241.33,241.34,241.305,241.34,925700000.0
2007-05-29 17:58:00,241.34,241.36,241.3,241.32,1350099995.0
2007-05-29 17:59:00,241.32,241.32,241.28,241.28,749299997.0
2007-05-29 18:00:00,241.28,241.28,241.21,241.215,466000000.0
2007-05-29 18:01:00,241.215,241.23,241.18,241.23,685400000.0
2007-05-29 18:02:00,241.23,241.25,241.18,241.19,570600000.0
2007-05-29 18:03:00,241.19,241.21,241.17,241.2,586100001.0
2007-05-29 18:04:00,241.2,241.21,241.18,241.19,410700001.0
2007-05-29 18:05:00,241.19,241.21,241.18,241.2,511399998.0
2007-05-29 18:06:00,241.2,241.22,241.2,241.22,448900000.0
2007-05-29 18:07:00,241.22,241.24,241.22,241.24,738399999.0
2007-05-29 18:08:00,241.24,241.27,241.23,241.24,898099995.0
2007-05-29 18:09:00,241.24,241.26,241.23,241.23,509299998.0
2007-05-29 18:10:00,241.23,241.24,241.22,241.24,662600001.0
2007-05-29 18:11:00,241.24,241.24,241.21,241.23,682699996.0
2007-05-29 18:12:00,241.23,241.26,241.22,241.25,901300003.0
2007-05-29 18:13:00,241.24,241.24,241.21,241.23,314199997.0
2007-05-29 18:14:00,241.23,241.23,241.22,241.23,200699999.0
2007-05-29 18:15:00,241.24,241.25,241.2,241.2,768000002.0
2007-05-29 18:16:00,241.21,241.22,241.175,241.21,749699999.0
2007-05-29 18:17:00,241.22,241.22,241.18,241.19,398500000.0
2007-05-29 18:18:00,241.19,241.23,241.18,241.21,887100002.0
2007-05-29 18:19:00,241.22,241.23,241.2,241.2,420199999.0
2007-05-29 18:20:00,241.22,241.22,241.15,241.15,841200000.0
2007-05-29 18:21:00,241.15,241.19,241.14,241.16,464300000.0
2007-05-29 18:22:00,241.16,241.19,241.16,241.18,502799990.0
2007-05-29 18:23:00,241.19,241.19,241.15,241.15,212500006.0
2007-05-29 18:24:00,241.15,241.16,241.14,241.15,518500002.0
2007-05-29 18:25:00,241.16,241.19,241.14,241.18,625500002.0
2007-05-29 18:26:00,241.18,241.22,241.18,241.19,692900003.0
2007-05-29 18:27:00,241.18,241.21,241.16,241.21,498599999.0
2007-05-29 18:28:00,241.21,241.23,241.19,241.2,558400000.0
2007-05-29 18:29:00,241.2,241.21,241.17,241.18,514300000.0
2007-05-29 18:30:00,241.18,241.19,241.17,241.18,85699999.0
2007-05-29 18:31:00,241.18,241.18,241.13,241.13,416399999.0
2007-05-29 18:32:00,241.15,241.18,241.15,241.16,190900000.0
2007-05-29 18:33:00,241.17,241.21,241.17,241.185,160500000.0
2007-05-29 18:34:00,241.19,241.23,241.185,241.21,137700000.0
2007-05-29 18:35:00,241.21,241.21,241.18,241.19,303700002.0
2007-05-29 18:36:00,241.18,241.19,241.18,241.19,163400000.0
2007-05-29 18:37:00,241.19,241.19,241.17,241.19,87300000.0
2007-05-29 18:38:00,241.19,241.19,241.145,241.17,135300001.0
2007-05-29 18:39:00,241.16,241.18,241.15,241.18,101999999.0
2007-05-29 18:40:00,241.18,241.19,241.16,241.16,160400000.0
2007-05-29 18:41:00,241.16,241.17,241.13,241.17,502099999.0
2007-05-29 18:42:00,241.16,241.163,241.088,241.163,681900000.0
2007-05-29 18:43:00,241.17,241.17,241.16,241.16,48400000.0
2007-05-29 18:44:00,241.16,241.17,241.15,241.17,237599999.0
2007-05-29 18:45:00,241.17,241.17,241.155,241.155,231700000.0
2007-05-29 18:46:00,241.155,241.17,241.15,241.15,171000002.0
2007-05-29 18:47:00,241.15,241.16,241.15,241.15,190599999.0
2007-05-29 18:48:00,241.15,241.17,241.15,241.15,341800008.0
2007-05-29 18:49:00,241.16,241.16,241.15,241.16,140800000.0
2007-05-29 18:50:00,241.17,241.18,241.17,241.17,27200000.0
2007-05-29 18:51:00,241.17,241.17,241.14,241.14,399100002.0
2007-05-29 18:52:00,241.14,241.16,241.14,241.16,179599999.0
2007-05-29 18:53:00,241.16,241.17,241.14,241.17,415700002.0
2007-05-29 18:54:00,241.17,241.17,241.14,241.15,178800000.0
2007-05-29 18:55:00,241.15,241.15,241.11,241.13,491300000.0
2007-05-29 18:56:00,241.12,241.12,241.12,241.12,25200000.0
2007-05-29 18:57:00,241.13,241.13,241.1,241.11,413900000.0
2007-05-29 18:58:00,241.11,241.12,241.08,241.11,206799999.0
2007-05-29 18:59:00,241.11,241.11,241.09,241.09,231300000.0
2007-05-29 19:00:00,241.09,241.09,241.06,241.06,602499998.0
2007-05-29 19:01:00,241.07,241.09,241.06,241.08,354500000.0
2007-05-29 19:02:00,241.08,241.08,241.02,241.02,657699999.0
2007-05-29 19:03:00,241.02,241.06,241.02,241.05,508800000.0
2007-05-29 19:04:00,241.04,241.05,240.98,240.99,346600001.0
2007-05-29 19:05:00,240.99,241.01,240.98,241.01,192500002.0
2007-05-29 19:06:00,241.01,241.05,241.01,241.01,216300000.0
2007-05-29 19:07:00,241.01,241.03,241.0,241.01,167999999.0
2007-05-29 19:08:00,241.01,241.01,241.01,241.01,36300000.0
2007-05-29 19:09:00,241.01,241.05,241.01,241.05,80200000.0
2007-05-29 19:10:00,241.05,241.07,241.02,241.03,537600003.0
2007-05-29 19:11:00,241.03,241.07,241.025,241.025,398699999.0
2007-05-29 19:12:00,241.025,241.07,241.025,241.07,410700001.0
2007-05-29 19:13:00,241.07,241.09,241.04,241.07,315600002.0
2007-05-29 19:14:00,241.07,241.09,241.06,241.06,143000000.0
2007-05-29 19:15:00,241.07,241.08,241.01,241.04,425400000.0
2007-05-29 19:16:00,241.02,241.04,241.02,241.04,49800000.0
2007-05-29 19:17:00,241.04,241.06,240.98,241.0,462700000.0
2007-05-29 19:18:00,240.99,241.01,240.95,240.99,718600001.0
2007-05-29 19:19:00,240.98,240.98,240.85,240.85,419600000.0
2007-05-29 19:20:00,240.83,240.87,240.82,240.82,412900000.0
2007-05-29 19:21:00,240.82,240.93,240.8,240.925,500200001.0
2007-05-29 19:22:00,240.93,240.93,240.87,240.89,1023800004.0
2007-05-29 19:23:00,240.89,240.91,240.85,240.86,1198400000.0
2007-05-29 19:24:00,240.87,240.88,240.76,240.76,1068900002.0
2007-05-29 19:25:00,240.78,240.8,240.73,240.75,917100000.0
2007-05-29 19:26:00,240.76,240.77,240.72,240.77,878400000.0
2007-05-29 19:27:00,240.77,240.81,240.75,240.75,770399997.0
2007-05-29 19:28:00,240.75,240.76,240.73,240.73,633500000.0
2007-05-29 19:29:00,240.74,240.78,240.71,240.77,732899995.0
2007-05-29 19:30:00,240.765,240.8,240.74,240.8,823999999.0
2007-05-29 19:31:00,240.8,240.8,240.75,240.75,527000000.0
2007-05-29 19:32:00,240.75,240.79,240.75,240.78,411999999.0
2007-05-29 19:33:00,240.775,240.81,240.76,240.81,631300003.0
2007-05-29 19:34:00,240.8,240.83,240.8,240.81,628699999.0
2007-05-29 19:35:00,240.81,240.81,240.76,240.76,370100001.0
2007-05-29 19:36:00,240.77,240.77,240.7,240.71,894099998.0
2007-05-29 19:37:00,240.72,240.73,240.7,240.7,259800001.0
2007-05-29 19:38:00,240.71,240.74,240.62,240.62,1234099998.0
2007-05-29 19:39:00,240.63,240.65,240.59,240.61,1417500001.0
2007-05-29 19:40:00,240.62,240.64,240.6,240.63,742199993.0
2007-05-29 19:41:00,240.64,240.71,240.62,240.7,1187499997.0
2007-05-29 19:42:00,240.7,240.71,240.67,240.69,765699997.0
2007-05-29 19:43:00,240.69,240.7,240.66,240.66,564600001.0
2007-05-29 19:44:00,240.66,240.7,240.65,240.68,1572800002.0
2007-05-29 19:45:00,240.69,240.73,240.69,240.7,472100002.0
2007-05-29 19:46:00,240.71,240.73,240.7,240.73,294400000.0
2007-05-29 19:47:00,240.71,240.8,240.71,240.76,841600000.0
2007-05-29 19:48:00,240.76,240.76,240.72,240.73,540300001.0
2007-05-29 19:49:00,240.72,240.74,240.7,240.7,472000000.0
2007-05-29 19:50:00,240.7,240.71,240.67,240.68,901600001.0
2007-05-29 19:51:00,240.7,240.74,240.69,240.72,326699999.0
2007-05-29 19:52:00,240.72,240.73,240.67,240.68,545299994.0
2007-05-29 19:53:00,240.68,240.71,240.62,240.705,813700000.0
2007-05-29 19:54:00,240.7,240.71,240.66,240.71,518000001.0
2007-05-29 19:55:00,240.71,240.74,240.71,240.71,355500002.0
2007-05-29 19:56:00,240.69,240.72,240.69,240.7,156000000.0
2007-05-29 19:57:00,240.7,240.7,240.63,240.66,488599999.0
2007-05-29 19:58:00,240.66,240.7,240.62,240.64,1006899994.0
2007-05-29 19:59:00,240.64,240.66,240.63,240.66,438599999.0
2007-05-29 20:00:00,240.665,240.68,240.64,240.675,781799997.0
2007-05-29 20:01:00,240.68,240.68,240.625,240.625,872699999.0
2007-05-29 20:02:00,240.62,240.66,240.61,240.61,1096300002.0
2007-05-29 20:03:00,240.61,240.62,240.51,240.56,1097899994.0
2007-05-29 20:04:00,240.55,240.56,240.52,240.55,334400000.0
2007-05-29 20:05:00,240.55,240.59,240.51,240.53,997099994.0
2007-05-29 20:06:00,240.53,240.59,240.52,240.59,414900001.0
2007-05-29 20:07:00,240.58,240.64,240.58,240.58,504200000.0
2007-05-29 20:08:00,240.57,240.62,240.56,240.62,552299999.0
2007-05-29 20:09:00,240.62,240.64,240.61,240.64,286700000.0
2007-05-29 20:10:00,240.64,240.67,240.62,240.62,402000000.0
2007-05-29 20:11:00,240.62,240.62,240.6,240.61,123100000.0
2007-05-29 20:12:00,240.62,240.62,240.61,240.62,303300003.0
2007-05-29 20:13:00,240.63,240.63,240.6,240.615,348600000.0
2007-05-29 20:14:00,240.59,240.64,240.59,240.63,410199999.0
2007-05-29 20:15:00,240.63,240.63,240.56,240.56,560500002.0
2007-05-29 20:16:00,240.57,240.61,240.53,240.605,604700000.0
2007-05-29 20:17:00,240.605,240.63,240.59,240.6,666900000.0
2007-05-29 20:18:00,240.6,240.605,240.57,240.57,289200000.0
2007-05-29 20:19:00,240.56,240.61,240.55,240.58,316100000.0
2007-05-29 20:20:00,240.58,240.585,240.55,240.58,270000000.0
2007-05-29 20:21:00,240.58,240.64,240.57,240.64,719599992.0
2007-05-29 20:22:00,240.64,240.68,240.63,240.66,574999998.0
2007-05-29 20:23:00,240.66,240.66,240.62,240.62,257500000.0
2007-05-29 20:24:00,240.63,240.66,240.63,240.64,174500000.0
2007-05-29 20:25:00,240.65,240.65,240.61,240.63,157100000.0
2007-05-29 20:26:00,240.63,240.65,240.61,240.65,363799999.0
2007-05-29 20:27:00,240.65,240.67,240.65,240.65,253700000.0
2007-05-29 20:28:00,240.65,240.7,240.65,240.69,320099999.0
2007-05-29 20:29:00,240.69,240.71,240.69,240.7,51900000.0
2007-05-29 20:30:00,240.7,240.76,240.7,240.75,511200000.0
2007-05-29 20:31:00,240.76,240.8,240.72,240.72,490199999.0
2007-05-29 20:32:00,240.72,240.72,240.67,240.68,503899999.0
2007-05-29 20:33:00,240.69,240.69,240.67,240.67,68900000.0
2007-05-29 20:34:00,240.66,240.68,240.66,240.67,245500004.0
2007-05-29 20:35:00,240.68,240.72,240.66,240.72,202100002.0
2007-05-29 20:36:00,240.72,240.72,240.7,240.7,115699999.0
2007-05-29 20:37:00,240.71,240.73,240.71,240.71,237300000.0
2007-05-29 20:38:00,240.71,240.71,240.68,240.71,113900000.0
2007-05-29 20:39:00,240.71,240.71,240.69,240.71,34200000.0
2007-05-29 20:40:00,240.71,240.74,240.71,240.71,115600000.0
2007-05-29 20:41:00,240.71,240.73,240.7,240.72,519400003.0
2007-05-29 20:42:00,240.71,240.72,240.69,240.71,469199999.0
2007-05-29 20:43:00,240.72,240.74,240.71,240.71,160700000.0
2007-05-29 20:44:00,240.71,240.73,240.71,240.73,110200000.0
2007-05-29 20:45:00,240.73,240.74,240.715,240.73,161099999.0
2007-05-29 20:46:00,240.73,240.75,240.72,240.73,249900000.0
2007-05-29 20:47:00,240.73,240.75,240.73,240.73,258099999.0
2007-05-29 20:48:00,240.73,240.73,240.69,240.69,143700000.0
2007-05-29 20:49:00,240.69,240.75,240.69,240.725,272899999.0
2007-05-29 20:50:00,240.72,240.74,240.68,240.7,384000000.0
2007-05-29 20:51:00,240.7,240.7,240.68,240.69,252100000.0
2007-05-29 20:52:00,240.69,240.69,240.67,240.69,197700001.0
2007-05-29 20:53:00,240.68,240.69,240.66,240.66,429699995.0
2007-05-29 20:54:00,240.66,240.68,240.65,240.65,358800001.0
2007-05-29 20:55:00,240.66,240.71,240.66,240.67,269100000.0
2007-05-29 20:56:00,240.68,240.68,240.64,240.66,202599998.0
2007-05-29 20:57:00,240.66,240.69,240.64,240.66,496100001.0
2007-05-29 20:58:00,240.66,240.68,240.635,240.66,613899999.0
2007-05-29 20:59:00,240.66,240.68,240.65,240.66,337399999.0
2007-05-29 21:00:00,240.65,240.66,240.64,240.65,270800000.0
2007-05-29 21:01:00,240.65,240.67,240.64,240.67,213700000.0
2007-05-29 21:02:00,240.67,240.69,240.66,240.69,495799998.0
2007-05-29 21:03:00,240.68,240.69,240.655,240.68,439000002.0
2007-05-29 21:04:00,240.68,240.69,240.67,240.67,72500000.0
2007-05-29 21:05:00,240.68,240.68,240.65,240.65,92300000.0
2007-05-29 21:06:00,240.65,240.66,240.62,240.63,245699999.0
2007-05-29 21:07:00,240.64,240.68,240.64,240.68,203099999.0
2007-05-29 21:08:00,240.68,240.68,240.65,240.66,91500000.0
2007-05-29 21:09:00,240.66,240.68,240.65,240.68,199400000.0
2007-05-29 21:10:00,240.68,240.69,240.68,240.69,63400000.0
2007-05-29 21:11:00,240.69,240.69,240.66,240.67,164500000.0
2007-05-29 21:12:00,240.67,240.67,240.67,240.67,18100000.0
2007-05-29 21:13:00,240.67,240.69,240.67,240.67,127900000.0
2007-05-29 21:14:00,240.67,240.68,240.67,240.68,91900000.0
2007-05-29 21:15:00,240.68,240.69,240.67,240.69,173400000.0
2007-05-29 21:16:00,240.69,240.73,240.69,240.71,170200000.0
2007-05-29 21:17:00,240.72,240.73,240.67,240.68,554199999.0
2007-05-29 21:18:00,240.675,240.68,240.67,240.675,244200002.0
2007-05-29 21:19:00,240.68,240.68,240.665,240.68,133500000.0
2007-05-29 21:20:00,240.635,240.67,240.635,240.663,232900000.0
2007-05-29 21:21:00,240.68,240.68,240.68,240.68,22500000.0
2007-05-29 21:22:00,240.69,240.7,240.67,240.695,344599999.0
2007-05-29 21:23:00,240.685,240.71,240.68,240.71,70300000.0
2007-05-29 21:24:00,240.71,240.72,240.69,240.72,181800000.0
2007-05-29 21:25:00,240.72,240.74,240.71,240.74,68399999.0
2007-05-29 21:26:00,240.74,240.74,240.72,240.72,110800000.0
2007-05-29 21:27:00,240.72,240.75,240.72,240.75,54800000.0
2007-05-29 21:28:00,240.75,240.75,240.72,240.72,69200000.0
2007-05-29 21:29:00,240.72,240.74,240.72,240.74,140300004.0
2007-05-29 21:30:00,240.74,240.77,240.74,240.77,69400000.0
2007-05-29 21:31:00,240.77,240.78,240.76,240.77,180000000.0
2007-05-29 21:32:00,240.77,240.77,240.74,240.74,72100000.0
2007-05-29 21:33:00,240.75,240.77,240.74,240.74,201300004.0
2007-05-29 21:34:00,240.74,240.77,240.74,240.77,36400000.0
2007-05-29 21:35:00,240.77,240.78,240.76,240.78,334300000.0
2007-05-29 21:36:00,240.78,240.78,240.76,240.76,93000000.0
2007-05-29 21:37:00,240.76,240.78,240.76,240.78,40800000.0
2007-05-29 21:38:00,240.78,240.83,240.78,240.82,109500000.0
2007-05-29 21:39:00,240.83,240.87,240.8,240.81,520100004.0
2007-05-29 21:40:00,240.81,240.86,240.81,240.85,381900002.0
2007-05-29 21:41:00,240.85,240.86,240.84,240.84,8300000.0
2007-05-29 21:42:00,240.84,240.87,240.84,240.87,100900000.0
2007-05-29 21:43:00,240.87,240.87,240.85,240.85,9600000.0
2007-05-29 21:44:00,240.85,240.87,240.84,240.87,99499998.0
2007-05-29 21:45:00,240.87,240.89,240.87,240.89,80700000.0
2007-05-29 21:46:00,240.89,240.89,240.89,240.89,151400000.0
2007-05-29 21:47:00,240.89,240.9,240.85,240.85,322499998.0
2007-05-29 21:48:00,240.86,240.9,240.86,240.9,179900000.0
2007-05-29 21:49:00,240.88,240.91,240.88,240.9,321800000.0
2007-05-29 21:50:00,240.91,240.94,240.89,240.94,148800000.0
2007-05-29 21:51:00,240.94,240.97,240.91,240.96,611500002.0
2007-05-29 21:52:00,240.96,240.98,240.96,240.97,300500000.0
2007-05-29 21:53:00,240.96,240.98,240.95,240.96,142300002.0
2007-05-29 21:54:00,240.96,240.98,240.94,240.94,114100000.0
2007-05-29 21:55:00,240.94,240.95,240.92,240.94,187700000.0
2007-05-29 21:56:00,240.94,240.94,240.94,240.94,26800000.0
2007-05-29 21:57:00,240.94,240.94,240.88,240.93,340099999.0
2007-05-29 21:58:00,240.93,240.96,240.93,240.96,58600000.0
2007-05-29 21:59:00,240.95,240.96,240.92,240.92,89300000.0
2007-05-29 22:00:00,240.92,240.935,240.915,240.92,148600000.0
2007-05-29 22:01:00,240.93,240.95,240.915,240.93,328000000.0
2007-05-29 22:02:00,240.93,240.945,240.92,240.945,440700000.0
2007-05-29 22:03:00,240.95,240.98,240.95,240.98,210800000.0
2007-05-29 22:04:00,240.98,240.99,240.97,240.99,80000001.0
2007-05-29 22:05:00,240.98,241.01,240.95,240.985,415100000.0
2007-05-29 22:06:00,240.98,240.99,240.98,240.99,73200000.0
2007-05-29 22:07:00,240.99,241.0,240.97,240.975,109600000.0
2007-05-29 22:08:00,240.97,240.97,240.97,240.97,20800000.0
2007-05-29 22:09:00,240.99,241.005,240.98,240.995,109900000.0
2007-05-29 22:10:00,240.995,240.995,240.97,240.99,142800000.0
2007-05-29 22:11:00,240.99,241.0,240.98,240.985,290699999.0
2007-05-29 22:12:00,240.985,240.985,240.985,240.985,8000000.0
2007-05-29 22:13:00,241.01,241.01,240.975,240.995,180600000.0
2007-05-29 22:14:00,240.995,241.005,240.995,241.005,28000000.0
2007-05-29 22:15:00,241.01,241.01,241.005,241.005,22000000.0
2007-05-29 22:16:00,241.005,241.01,240.995,241.01,78000000.0
2007-05-29 22:17:00,241.01,241.01,241.005,241.005,76400000.0
2007-05-29 22:18:00,241.005,241.01,241.005,241.01,173600000.0
2007-05-29 22:19:00,241.01,241.01,241.0,241.0,46399999.0
2007-05-29 22:20:00,241.01,241.01,241.01,241.01,38800000.0
2007-05-29 22:21:00,241.01,241.01,241.01,241.01,104800000.0
2007-05-29 22:22:00,241.01,241.01,241.005,241.01,55700000.0
2007-05-29 22:23:00,241.0,241.01,240.99,240.99,84800000.0
2007-05-29 22:24:00,241.0,241.01,240.98,240.98,102800000.0
2007-05-29 22:25:00,240.98,240.98,240.98,240.98,60800000.0
2007-05-29 22:26:00,240.99,241.0,240.98,241.0,310800000.0
2007-05-29 22:27:00,241.0,241.02,241.0,241.01,215600000.0
2007-05-29 22:28:00,241.003,241.01,240.969,240.985,194600000.0
2007-05-29 22:29:00,241.01,241.01,240.96,240.98,68900000.0
2007-05-29 22:30:00,240.98,240.98,240.98,240.98,2800000.0
2007-05-29 22:31:00,240.98,240.98,240.98,240.98,28400000.0
2007-05-29 22:32:00,240.98,240.98,240.98,240.98,4000000.0
2007-05-29 22:33:00,240.98,241.0,240.98,240.98,108800000.0
2007-05-29 22:34:00,240.98,241.0,240.98,241.0,94100000.0
2007-05-29 22:35:00,241.0,241.01,240.99,241.01,66900000.0
2007-05-29 22:36:00,241.005,241.025,240.98,240.985,247200000.0
2007-05-29 22:37:00,241.0,241.01,241.0,241.01,18800000.0
2007-05-29 22:38:00,241.01,241.01,240.99,240.995,76000000.0
2007-05-29 22:39:00,241.005,241.01,240.995,241.005,72000000.0
2007-05-29 22:40:00,241.005,241.01,241.005,241.01,19400000.0
2007-05-29 22:41:00,241.015,241.045,241.015,241.045,73200000.0
2007-05-29 22:42:00,241.04,241.07,241.04,241.07,69200000.0
2007-05-29 22:43:00,241.07,241.07,241.045,241.06,94800000.0
2007-05-29 22:44:00,241.06,241.065,241.06,241.065,56800000.0
2007-05-29 22:45:00,241.065,241.065,241.02,241.02,259100001.0
2007-05-29 22:46:00,241.02,241.02,241.005,241.02,292800003.0
2007-05-29 22:47:00,241.02,241.03,241.02,241.03,248400000.0
2007-05-29 22:48:00,241.03,241.04,241.03,241.04,56800000.0
2007-05-29 22:49:00,241.04,241.05,241.03,241.05,230000002.0
2007-05-29 22:50:00,241.05,241.06,241.05,241.05,51600000.0
2007-05-29 22:51:00,241.06,241.06,241.06,241.06,9600000.0
2007-05-29 22:52:00,241.05,241.05,241.05,241.05,11600000.0
2007-05-29 22:53:00,241.05,241.05,241.03,241.03,85600000.0
2007-05-29 22:54:00,241.03,241.04,241.02,241.03,96400000.0
2007-05-29 22:55:00,241.02,241.025,241.02,241.02,65600000.0
2007-05-29 22:56:00,241.02,241.05,241.02,241.02,67600000.0
2007-05-29 22:57:00,241.02,241.04,241.0,241.04,131000000.0
2007-05-29 22:58:00,241.04,241.05,241.01,241.01,143800000.0
2007-05-29 22:59:00,241.01,241.02,240.99,241.01,120800000.0
2007-05-29 23:00:00,241.01,241.06,241.0,241.03,59600000.0
2007-05-29 23:01:00,241.03,241.03,241.0,241.02,55300000.0
2007-05-29 23:02:00,241.02,241.02,241.02,241.02,4800000.0
2007-05-29 23:03:00,241.02,241.04,240.99,240.99,72400000.0
2007-05-29 23:04:00,241.0,241.04,241.0,241.03,60300000.0
2007-05-29 23:05:00,241.03,241.03,241.02,241.03,122700001.0
2007-05-29 23:06:00,241.01,241.03,241.0,241.0,226500000.0
2007-05-29 23:07:00,241.0,241.0,241.0,241.0,11100000.0
2007-05-29 23:08:00,241.0,241.0,240.99,240.99,32500000.0
2007-05-29 23:09:00,240.99,241.04,240.99,240.99,65800000.0
2007-05-29 23:10:00,241.0,241.01,240.96,240.96,122400000.0
2007-05-29 23:11:00,240.96,241.05,240.96,241.05,63700000.0
2007-05-29 23:12:00,241.045,241.045,241.02,241.025,39200000.0
2007-05-29 23:13:00,241.02,241.025,241.0,241.0,48800000.0
2007-05-29 23:14:00,241.0,241.0,240.955,240.955,141500000.0
2007-05-29 23:15:00,240.965,241.005,240.965,240.98,202300000.0
2007-05-29 23:16:00,240.973,240.974,240.95,240.957,231000000.0
2007-05-29 23:17:00,240.98,240.98,240.95,240.96,82400000.0
2007-05-29 23:18:00,240.97,240.97,240.96,240.96,55900001.0
2007-05-29 23:19:00,240.97,241.02,240.965,240.975,143000000.0
2007-05-29 23:20:00,240.98,240.985,240.955,240.97,73600000.0
2007-05-29 23:21:00,240.97,241.01,240.965,240.965,34200000.0
2007-05-29 23:22:00,240.954,240.968,240.952,240.952,292600001.0
2007-05-29 23:23:00,240.96,241.01,240.96,241.01,24700000.0
2007-05-29 23:24:00,241.01,241.015,241.01,241.01,29600000.0
2007-05-29 23:25:00,241.01,241.01,240.98,240.98,59200000.0
2007-05-29 23:26:00,240.98,240.98,240.98,240.98,36000000.0
2007-05-29 23:27:00,240.97,241.05,240.94,241.01,102100000.0
2007-05-29 23:28:00,241.01,241.02,240.995,241.02,52800000.0
2007-05-29 23:29:00,241.02,241.02,241.02,241.02,800000.0
2007-05-29 23:30:00,241.02,241.04,240.985,241.02,307800000.0
2007-05-29 23:31:00,241.03,241.045,240.985,240.985,99200000.0
2007-05-29 23:32:00,240.98,240.99,240.975,240.99,21600000.0
2007-05-29 23:33:00,241.015,241.025,240.995,241.025,38400000.0
2007-05-29 23:34:00,241.025,241.04,241.025,241.03,80800000.0
2007-05-29 23:35:00,241.03,241.05,241.03,241.04,95900000.0
2007-05-29 23:36:00,241.04,241.04,241.03,241.04,52400000.0
2007-05-29 23:37:00,241.04,241.04,241.02,241.03,101800001.0
2007-05-29 23:38:00,241.05,241.055,241.03,241.04,64000000.0
2007-05-29 23:39:00,241.05,241.06,241.05,241.06,47600000.0
2007-05-29 23:40:00,241.06,241.06,241.04,241.04,43500000.0
2007-05-29 23:41:00,241.04,241.04,241.02,241.02,82799999.0
2007-05-29 23:42:00,241.03,241.055,241.03,241.04,70700000.0
2007-05-29 23:43:00,241.045,241.05,241.04,241.04,41600000.0
2007-05-29 23:44:00,241.04,241.04,241.04,241.04,9600000.0
2007-05-29 23:45:00,241.04,241.04,240.99,240.995,117200000.0
2007-05-29 23:46:00,241.0,241.005,241.0,241.005,6400000.0
2007-05-29 23:47:00,241.01,241.06,241.01,241.06,43100000.0
2007-05-29 23:48:00,241.05,241.13,241.05,241.11,98000000.0
2007-05-29 23:49:00,241.12,241.13,241.05,241.085,276400000.0
2007-05-29 23:50:00,241.1,241.11,241.1,241.1,70400000.0
2007-05-29 23:51:00,241.1,241.1,241.05,241.05,65900000.0
2007-05-29 23:52:00,241.07,241.08,241.07,241.07,21600000.0
2007-05-29 23:53:00,241.07,241.09,241.07,241.07,19200000.0
2007-05-29 23:54:00,241.027,241.062,241.023,241.056,199000000.0
2007-05-29 23:55:00,241.07,241.075,241.015,241.055,213400000.0
2007-05-29 23:56:00,241.07,241.075,241.04,241.04,78400000.0
2007-05-29 23:57:00,241.05,241.08,241.05,241.08,139400000.0
2007-05-29 23:58:00,241.08,241.09,241.05,241.08,275000002.0
2007-05-29 23:59:00,241.07,241.07,241.05,241.06,53600000.0
2007-05-30 00:00:00,241.06,241.08,241.05,241.08,52500000.0
2007-05-30 00:01:00,241.08,241.08,241.04,241.055,169599999.0
2007-05-30 00:02:00,241.06,241.06,241.06,241.06,44000000.0
2007-05-30 00:03:00,241.052,241.065,241.021,241.065,232499997.0
2007-05-30 00:04:00,241.05,241.05,241.026,241.042,502299990.0
2007-05-30 00:05:00,241.06,241.06,241.05,241.05,15200000.0
2007-05-30 00:06:00,241.026,241.045,241.018,241.045,128000000.0
2007-05-30 00:07:00,241.05,241.05,241.04,241.05,49000000.0
2007-05-30 00:08:00,241.04,241.04,241.04,241.04,15900000.0
2007-05-30 00:09:00,241.034,241.047,241.017,241.025,619600000.0
2007-05-30 00:10:00,241.05,241.05,241.025,241.025,60800000.0
2007-05-30 00:11:00,241.02,241.025,241.02,241.025,27200000.0
2007-05-30 00:12:00,241.02,241.025,240.99,241.005,117700001.0
2007-05-30 00:13:00,241.005,241.02,240.99,241.01,80500000.0
2007-05-30 00:14:00,241.02,241.035,241.02,241.025,48300000.0
2007-05-30 00:15:00,241.007,241.022,240.995,241.017,665900003.0
2007-05-30 00:16:00,240.996,241.011,240.976,241.002,545500001.0
2007-05-30 00:17:00,241.06,241.06,241.02,241.02,30000000.0
2007-05-30 00:18:00,241.02,241.02,241.02,241.02,3200000.0
2007-05-30 00:19:00,241.015,241.015,241.0,241.0,62000000.0
2007-05-30 00:20:00,241.0,241.02,241.0,241.01,81199999.0
2007-05-30 00:21:00,241.03,241.04,241.03,241.03,69400000.0
2007-05-30 00:22:00,241.03,241.03,241.0,241.01,91900000.0
2007-05-30 00:23:00,240.985,240.989,240.964,240.981,523800000.0
2007-05-30 00:24:00,241.01,241.02,241.01,241.02,16000000.0
2007-05-30 00:25:00,241.002,241.016,240.98,241.009,218400001.0
2007-05-30 00:26:00,240.997,241.014,240.978,240.992,320200002.0
2007-05-30 00:27:00,240.989,241.003,240.964,240.964,334100001.0
2007-05-30 00:28:00,241.02,241.02,241.01,241.01,15200000.0
2007-05-30 00:29:00,241.005,241.014,240.996,240.998,823000003.0
2007-05-30 00:30:00,241.015,241.025,241.015,241.025,12000000.0
2007-05-30 00:31:00,241.03,241.03,241.02,241.025,100000000.0
2007-05-30 00:32:00,241.02,241.02,240.99,240.99,64800000.0
2007-05-30 00:33:00,240.99,241.005,240.95,240.95,421900001.0
2007-05-30 00:34:00,240.95,240.95,240.92,240.93,119200000.0
2007-05-30 00:35:00,240.93,240.945,240.92,240.935,105600000.0
2007-05-30 00:36:00,240.96,240.965,240.96,240.96,30500000.0
2007-05-30 00:37:00,240.935,240.935,240.935,240.935,12000000.0
2007-05-30 00:38:00,240.935,240.935,240.905,240.905,48400000.0
2007-05-30 00:39:00,240.9,240.915,240.895,240.915,38400000.0
2007-05-30 00:40:00,240.91,240.915,240.89,240.89,88800000.0
2007-05-30 00:41:00,240.89,240.89,240.88,240.88,9600000.0
2007-05-30 00:42:00,240.88,240.88,240.81,240.81,207800000.0
2007-05-30 00:43:00,240.81,240.815,240.79,240.805,103000001.0
2007-05-30 00:44:00,240.8,240.805,240.785,240.8,127600000.0
2007-05-30 00:45:00,240.805,240.805,240.805,240.805,4000000.0
2007-05-30 00:46:00,240.805,240.805,240.805,240.805,7000000.0
2007-05-30 00:47:00,240.805,240.805,240.75,240.77,95400000.0
2007-05-30 00:48:00,240.77,240.79,240.76,240.78,205000000.0
2007-05-30 00:49:00,240.81,240.81,240.775,240.79,251700001.0
2007-05-30 00:50:00,240.795,240.8,240.78,240.78,155800000.0
2007-05-30 00:51:00,240.78,240.78,240.7,240.74,88000000.0
2007-05-30 00:52:00,240.735,240.81,240.72,240.81,181200000.0
2007-05-30 00:53:00,240.81,240.89,240.81,240.85,268600002.0
2007-05-30 00:54:00,240.86,240.87,240.825,240.835,119200000.0
2007-05-30 00:55:00,240.835,240.835,240.815,240.83,81300000.0
2007-05-30 00:56:00,240.83,240.835,240.78,240.785,195900000.0
2007-05-30 00:57:00,240.785,240.82,240.77,240.82,259900000.0
2007-05-30 00:58:00,240.82,240.85,240.775,240.775,182200000.0
2007-05-30 00:59:00,240.775,240.775,240.73,240.73,227099998.0
2007-05-30 01:00:00,240.74,240.75,240.71,240.72,189500000.0
2007-05-30 01:01:00,240.71,240.74,240.695,240.725,188400000.0
2007-05-30 01:02:00,240.74,240.76,240.715,240.725,153000000.0
2007-05-30 01:03:00,240.725,240.725,240.71,240.71,44700000.0
2007-05-30 01:04:00,240.705,240.735,240.7,240.72,175000000.0
2007-05-30 01:05:00,240.71,240.735,240.71,240.725,77700000.0
2007-05-30 01:06:00,240.72,240.72,240.71,240.71,32400000.0
2007-05-30 01:07:00,240.72,240.78,240.72,240.78,257600000.0
2007-05-30 01:08:00,240.78,240.79,240.76,240.78,283100001.0
2007-05-30 01:09:00,240.78,240.8,240.745,240.745,197600000.0
2007-05-30 01:10:00,240.75,240.76,240.73,240.74,251999999.0
2007-05-30 01:11:00,240.735,240.735,240.7,240.73,141300000.0
2007-05-30 01:12:00,240.74,240.77,240.74,240.745,96800000.0
2007-05-30 01:13:00,240.745,240.8,240.745,240.79,249900000.0
2007-05-30 01:14:00,240.8,240.81,240.79,240.81,137000000.0
2007-05-30 01:15:00,240.8,240.81,240.79,240.79,149200000.0
2007-05-30 01:16:00,240.79,240.8,240.77,240.8,114000000.0
2007-05-30 01:17:00,240.8,240.81,240.8,240.8,151600000.0
2007-05-30 01:18:00,240.8,240.81,240.8,240.81,72800000.0
2007-05-30 01:19:00,240.81,240.81,240.79,240.79,94800000.0
2007-05-30 01:20:00,240.79,240.81,240.77,240.77,138400001.0
2007-05-30 01:21:00,240.77,240.79,240.77,240.79,33600000.0
2007-05-30 01:22:00,240.79,240.79,240.79,240.79,36400000.0
2007-05-30 01:23:00,240.79,240.81,240.77,240.79,210700000.0
2007-05-30 01:24:00,240.785,240.81,240.78,240.79,127700000.0
2007-05-30 01:25:00,240.8,240.81,240.79,240.8,118400000.0
2007-05-30 01:26:00,240.8,240.81,240.79,240.81,130400000.0
2007-05-30 01:27:00,240.81,240.82,240.78,240.8,314800000.0
2007-05-30 01:28:00,240.8,240.82,240.79,240.82,68100000.0
2007-05-30 01:29:00,240.82,240.82,240.81,240.82,47600000.0
2007-05-30 01:30:00,240.82,240.85,240.82,240.84,72400000.0
2007-05-30 01:31:00,240.84,240.85,240.84,240.85,74200000.0
2007-05-30 01:32:00,240.85,240.9,240.84,240.88,501700000.0
2007-05-30 01:33:00,240.88,240.91,240.87,240.91,368300000.0
2007-05-30 01:34:00,240.92,240.97,240.89,240.97,286700000.0
2007-05-30 01:35:00,240.97,240.98,240.94,240.95,289200000.0
2007-05-30 01:36:00,240.95,240.95,240.915,240.915,140600000.0
2007-05-30 01:37:00,240.915,240.915,240.885,240.89,295300000.0
2007-05-30 01:38:00,240.89,240.9,240.89,240.9,38000000.0
2007-05-30 01:39:00,240.9,240.94,240.9,240.93,93600000.0
2007-05-30 01:40:00,240.93,240.93,240.92,240.93,39800000.0
2007-05-30 01:41:00,240.93,240.93,240.91,240.92,96699999.0
2007-05-30 01:42:00,240.915,240.92,240.91,240.92,40700000.0
2007-05-30 01:43:00,240.905,240.92,240.895,240.9,158000000.0
2007-05-30 01:44:00,240.877,240.886,240.845,240.875,216200000.0
2007-05-30 01:45:00,240.9,240.92,240.88,240.88,230000000.0
2007-05-30 01:46:00,240.88,240.88,240.87,240.87,84400000.0
2007-05-30 01:47:00,240.865,240.865,240.81,240.82,561499995.0
2007-05-30 01:48:00,240.82,240.83,240.81,240.81,397999997.0
2007-05-30 01:49:00,240.81,240.81,240.79,240.79,219200002.0
2007-05-30 01:50:00,240.81,240.98,240.81,240.92,642100000.0
2007-05-30 01:51:00,240.915,240.915,240.83,240.895,449699999.0
2007-05-30 01:52:00,240.895,240.9,240.865,240.87,242699999.0
2007-05-30 01:53:00,240.88,240.88,240.8,240.85,526999996.0
2007-05-30 01:54:00,240.85,240.85,240.83,240.83,429600001.0
2007-05-30 01:55:00,240.83,240.83,240.72,240.78,540500000.0
2007-05-30 01:56:00,240.77,240.78,240.71,240.735,686700000.0
2007-05-30 01:57:00,240.725,240.78,240.705,240.77,1462699997.0
2007-05-30 01:58:00,240.78,240.78,240.73,240.76,447799999.0
2007-05-30 01:59:00,240.75,240.82,240.73,240.82,918700000.0
2007-05-30 02:00:00,240.81,240.85,240.81,240.85,428299996.0
2007-05-30 02:01:00,240.85,240.95,240.85,240.93,558800000.0
2007-05-30 02:02:00,240.93,240.93,240.89,240.9,541200001.0
2007-05-30 02:03:00,240.9,240.9,240.875,240.88,188500000.0
2007-05-30 02:04:00,240.88,240.9,240.88,240.9,198900000.0
2007-05-30 02:05:00,240.9,240.92,240.845,240.845,857200007.0
2007-05-30 02:06:00,240.84,240.88,240.81,240.81,432000000.0
2007-05-30 02:07:00,240.81,240.84,240.76,240.82,937500005.0
2007-05-30 02:08:00,240.84,240.84,240.82,240.82,178700001.0
2007-05-30 02:09:00,240.82,240.84,240.78,240.78,459300002.0
2007-05-30 02:10:00,240.77,240.77,240.69,240.72,771599998.0
2007-05-30 02:11:00,240.73,240.74,240.69,240.715,716599998.0
2007-05-30 02:12:00,240.715,240.82,240.715,240.82,885799994.0
2007-05-30 02:13:00,240.81,240.81,240.75,240.77,365799999.0
2007-05-30 02:14:00,240.765,240.78,240.75,240.77,275300000.0
2007-05-30 02:15:00,240.78,240.78,240.73,240.73,164100000.0
2007-05-30 02:16:00,240.73,240.74,240.7,240.72,262300000.0
2007-05-30 02:17:00,240.72,240.72,240.64,240.67,657800001.0
2007-05-30 02:18:00,240.68,240.69,240.63,240.68,217499999.0
2007-05-30 02:19:00,240.66,240.7,240.66,240.68,489700000.0
2007-05-30 02:20:00,240.68,240.71,240.68,240.7,437800000.0
2007-05-30 02:21:00,240.7,240.71,240.68,240.695,654200000.0
2007-05-30 02:22:00,240.7,240.71,240.685,240.69,353000000.0
2007-05-30 02:23:00,240.7,240.71,240.7,240.7,159800000.0
2007-05-30 02:24:00,240.69,240.7,240.63,240.65,833100000.0
2007-05-30 02:25:00,240.65,240.69,240.65,240.69,205900000.0
2007-05-30 02:26:00,240.69,240.71,240.66,240.67,709799996.0
2007-05-30 02:27:00,240.67,240.68,240.63,240.68,635700007.0
2007-05-30 02:28:00,240.66,240.69,240.65,240.685,585000008.0
2007-05-30 02:29:00,240.69,240.71,240.68,240.71,474699999.0
2007-05-30 02:30:00,240.71,240.75,240.71,240.735,660699998.0
2007-05-30 02:31:00,240.74,240.74,240.72,240.73,93600000.0
2007-05-30 02:32:00,240.73,240.74,240.69,240.73,293100000.0
2007-05-30 02:33:00,240.73,240.73,240.68,240.73,289200000.0
2007-05-30 02:34:00,240.73,240.73,240.67,240.67,345399999.0
2007-05-30 02:35:00,240.67,240.67,240.56,240.56,726399999.0
2007-05-30 02:36:00,240.56,240.64,240.56,240.64,495800004.0
2007-05-30 02:37:00,240.635,240.65,240.59,240.6,271500000.0
2007-05-30 02:38:00,240.6,240.65,240.59,240.65,815799999.0
2007-05-30 02:39:00,240.64,240.65,240.62,240.65,363700000.0
2007-05-30 02:40:00,240.65,240.68,240.64,240.67,548500001.0
2007-05-30 02:41:00,240.67,240.67,240.65,240.66,532199993.0
2007-05-30 02:42:00,240.66,240.67,240.625,240.67,265600000.0
2007-05-30 02:43:00,240.65,240.67,240.64,240.67,26700000.0
2007-05-30 02:44:00,240.67,240.67,240.63,240.64,200800000.0
2007-05-30 02:45:00,240.64,240.69,240.64,240.68,239499998.0
2007-05-30 02:46:00,240.69,240.79,240.67,240.79,789299997.0
2007-05-30 02:47:00,240.79,240.79,240.74,240.74,183700000.0
2007-05-30 02:48:00,240.74,240.76,240.74,240.75,258700000.0
2007-05-30 02:49:00,240.75,240.75,240.71,240.73,257300001.0
2007-05-30 02:50:00,240.73,240.76,240.73,240.73,547299999.0
2007-05-30 02:51:00,240.725,240.74,240.68,240.71,1100599999.0
2007-05-30 02:52:00,240.71,240.73,240.71,240.73,213900000.0
2007-05-30 02:53:00,240.73,240.73,240.68,240.68,534799999.0
2007-05-30 02:54:00,240.68,240.73,240.68,240.73,518400000.0
2007-05-30 02:55:00,240.74,240.77,240.71,240.76,773399998.0
2007-05-30 02:56:00,240.75,240.77,240.7,240.7,1182400000.0
2007-05-30 02:57:00,240.7,240.72,240.69,240.72,386300000.0
2007-05-30 02:58:00,240.71,240.73,240.69,240.69,369300000.0
2007-05-30 02:59:00,240.69,240.69,240.65,240.65,168600000.0
2007-05-30 03:00:00,240.67,240.7,240.66,240.67,287200000.0
2007-05-30 03:01:00,240.67,240.71,240.67,240.68,200300000.0
2007-05-30 03:02:00,240.68,240.69,240.67,240.69,453499995.0
2007-05-30 03:03:00,240.69,240.71,240.69,240.7,249400000.0
2007-05-30 03:04:00,240.71,240.73,240.71,240.73,67100000.0
2007-05-30 03:05:00,240.73,240.74,240.68,240.68,512800004.0
2007-05-30 03:06:00,240.69,240.69,240.61,240.63,798799999.0
2007-05-30 03:07:00,240.63,240.63,240.54,240.57,835699996.0
2007-05-30 03:08:00,240.56,240.61,240.55,240.55,1010799997.0
2007-05-30 03:09:00,240.55,240.57,240.52,240.53,751700002.0
2007-05-30 03:10:00,240.52,240.54,240.51,240.53,597999997.0
2007-05-30 03:11:00,240.54,240.54,240.53,240.54,324699998.0
2007-05-30 03:12:00,240.53,240.58,240.53,240.58,297799995.0
2007-05-30 03:13:00,240.585,240.6,240.585,240.6,15000000.0
2007-05-30 03:14:00,240.6,240.62,240.58,240.6,469400000.0
2007-05-30 03:15:00,240.6,240.6,240.58,240.58,144100000.0
2007-05-30 03:16:00,240.6,240.6,240.54,240.54,462700001.0
2007-05-30 03:17:00,240.54,240.54,240.51,240.51,647500001.0
2007-05-30 03:18:00,240.52,240.52,240.51,240.51,536899994.0
2007-05-30 03:19:00,240.51,240.54,240.51,240.53,293400000.0
2007-05-30 03:20:00,240.53,240.54,240.53,240.54,32000000.0
2007-05-30 03:21:00,240.54,240.55,240.51,240.53,645000000.0
2007-05-30 03:22:00,240.53,240.54,240.51,240.51,206300002.0
2007-05-30 03:23:00,240.52,240.54,240.515,240.535,303000000.0
2007-05-30 03:24:00,240.54,240.575,240.525,240.575,315699999.0
2007-05-30 03:25:00,240.58,240.58,240.46,240.465,627900001.0
2007-05-30 03:26:00,240.465,240.48,240.38,240.42,768499995.0
2007-05-30 03:27:00,240.42,240.44,240.39,240.415,970700003.0
2007-05-30 03:28:00,240.415,240.44,240.4,240.4,652499998.0
2007-05-30 03:29:00,240.4,240.44,240.4,240.43,212100000.0
2007-05-30 03:30:00,240.43,240.45,240.3,240.3,551100000.0
2007-05-30 03:31:00,240.3,240.42,240.3,240.42,779200000.0
2007-05-30 03:32:00,240.42,240.53,240.4,240.51,1027499991.0
2007-05-30 03:33:00,240.51,240.54,240.48,240.54,676899999.0
2007-05-30 03:34:00,240.54,240.81,240.52,240.81,1594899999.0
2007-05-30 03:35:00,240.81,240.94,240.81,240.93,1511200004.0
2007-05-30 03:36:00,240.94,240.98,240.91,240.94,665600002.0
2007-05-30 03:37:00,240.94,240.96,240.91,240.95,889400004.0
2007-05-30 03:38:00,240.945,241.04,240.91,240.995,946924999.0
2007-05-30 03:39:00,240.995,240.995,240.935,240.99,282362500.0
2007-05-30 03:40:00,240.99,240.99,240.85,240.86,705900000.0
2007-05-30 03:41:00,240.87,240.89,240.76,240.79,811199999.0
2007-05-30 03:42:00,240.79,240.83,240.78,240.82,1029299998.0
2007-05-30 03:43:00,240.82,240.85,240.74,240.845,488699999.0
2007-05-30 03:44:00,240.85,240.9,240.81,240.84,793500000.0
2007-05-30 03:45:00,240.84,240.91,240.83,240.89,571799999.0
2007-05-30 03:46:00,240.89,240.89,240.85,240.89,674299997.0
2007-05-30 03:47:00,240.91,240.95,240.9,240.9,542899996.0
2007-05-30 03:48:00,240.905,240.93,240.87,240.92,656499994.0
2007-05-30 03:49:00,240.91,240.92,240.85,240.85,706999995.0
2007-05-30 03:50:00,240.86,240.89,240.85,240.88,998499997.0
2007-05-30 03:51:00,240.88,240.88,240.85,240.86,217200000.0
2007-05-30 03:52:00,240.86,240.86,240.84,240.84,146299999.0
2007-05-30 03:53:00,240.84,240.85,240.82,240.84,288700000.0
2007-05-30 03:54:00,240.84,240.84,240.75,240.78,379200000.0
2007-05-30 03:55:00,240.78,240.78,240.71,240.73,532300000.0
2007-05-30 03:56:00,240.73,240.74,240.71,240.74,471400000.0
2007-05-30 03:57:00,240.74,240.75,240.65,240.75,617000000.0
2007-05-30 03:58:00,240.75,240.76,240.73,240.73,195700000.0
2007-05-30 03:59:00,240.73,240.79,240.73,240.79,234899999.0
2007-05-30 04:00:00,240.79,240.81,240.75,240.77,564600000.0
2007-05-30 04:01:00,240.77,240.77,240.75,240.75,308600000.0
2007-05-30 04:02:00,240.75,240.75,240.67,240.68,282600000.0
2007-05-30 04:03:00,240.69,240.72,240.66,240.71,436100002.0
2007-05-30 04:04:00,240.705,240.73,240.66,240.69,956700006.0
2007-05-30 04:05:00,240.69,240.7,240.62,240.65,800600000.0
2007-05-30 04:06:00,240.65,240.65,240.63,240.63,166400000.0
2007-05-30 04:07:00,240.625,240.63,240.55,240.6,443199999.0
2007-05-30 04:08:00,240.6,240.61,240.56,240.57,143500000.0
2007-05-30 04:09:00,240.59,240.6,240.56,240.6,429800003.0
2007-05-30 04:10:00,240.6,240.64,240.6,240.64,258300000.0
2007-05-30 04:11:00,240.64,240.68,240.64,240.665,596800001.0
2007-05-30 04:12:00,240.665,240.69,240.65,240.69,494999999.0
2007-05-30 04:13:00,240.7,240.75,240.7,240.725,292900000.0
2007-05-30 04:14:00,240.725,240.79,240.685,240.73,581300003.0
2007-05-30 04:15:00,240.71,240.735,240.7,240.72,215999999.0
2007-05-30 04:16:00,240.73,240.795,240.73,240.795,525699998.0
2007-05-30 04:17:00,240.8,240.83,240.75,240.77,594800001.0
2007-05-30 04:18:00,240.77,240.82,240.74,240.81,480200001.0
2007-05-30 04:19:00,240.82,240.84,240.81,240.83,327300001.0
2007-05-30 04:20:00,240.83,240.87,240.83,240.85,425700000.0
2007-05-30 04:21:00,240.86,240.91,240.85,240.89,566499999.0
2007-05-30 04:22:00,240.89,240.96,240.89,240.94,551400000.0
2007-05-30 04:23:00,240.94,240.95,240.89,240.91,493299999.0
2007-05-30 04:24:00,240.91,240.93,240.89,240.895,409200001.0
2007-05-30 04:25:00,240.895,240.95,240.87,240.91,758000003.0
2007-05-30 04:26:00,240.91,240.92,240.89,240.9,205499999.0
2007-05-30 04:27:00,240.9,240.92,240.87,240.87,218200000.0
2007-05-30 04:28:00,240.87,240.87,240.83,240.86,245300000.0
2007-05-30 04:29:00,240.86,240.88,240.86,240.87,163700002.0
2007-05-30 04:30:00,240.85,240.86,240.84,240.85,333100001.0
2007-05-30 04:31:00,240.85,240.87,240.82,240.85,366199995.0
2007-05-30 04:32:00,240.85,240.85,240.83,240.83,57400000.0
2007-05-30 04:33:00,240.83,240.83,240.79,240.8,272800000.0
2007-05-30 04:34:00,240.805,240.83,240.8,240.81,459300000.0
2007-05-30 04:35:00,240.81,240.84,240.78,240.8,725800000.0
2007-05-30 04:36:00,240.79,240.8,240.78,240.79,359200000.0
2007-05-30 04:37:00,240.79,240.81,240.78,240.79,545099999.0
2007-05-30 04:38:00,240.78,240.81,240.77,240.81,546700004.0
2007-05-30 04:39:00,240.81,240.83,240.8,240.83,282100001.0
2007-05-30 04:40:00,240.83,240.83,240.8,240.83,412999999.0
2007-05-30 04:41:00,240.83,240.84,240.83,240.84,145500000.0
2007-05-30 04:42:00,240.84,240.87,240.84,240.85,83999999.0
2007-05-30 04:43:00,240.85,240.9,240.83,240.87,414599998.0
2007-05-30 04:44:00,240.88,240.88,240.8,240.8,169800000.0
2007-05-30 04:45:00,240.79,240.81,240.79,240.81,291900000.0
2007-05-30 04:46:00,240.81,240.81,240.77,240.79,189600000.0
2007-05-30 04:47:00,240.79,240.79,240.755,240.76,317700000.0
2007-05-30 04:48:00,240.77,240.79,240.77,240.77,88400000.0
2007-05-30 04:49:00,240.77,240.77,240.76,240.76,179200000.0
2007-05-30 04:50:00,240.76,240.77,240.72,240.74,528000000.0
2007-05-30 04:51:00,240.745,240.77,240.73,240.76,569800000.0
2007-05-30 04:52:00,240.76,240.77,240.74,240.74,249900000.0
2007-05-30 04:53:00,240.75,240.75,240.695,240.695,296400000.0
2007-05-30 04:54:00,240.705,240.74,240.68,240.74,309999999.0
2007-05-30 04:55:00,240.75,240.77,240.74,240.745,384799998.0
2007-05-30 04:56:00,240.77,240.81,240.76,240.81,286999996.0
2007-05-30 04:57:00,240.79,240.82,240.77,240.79,683599987.0
2007-05-30 04:58:00,240.8,240.81,240.74,240.74,510499998.0
2007-05-30 04:59:00,240.74,240.79,240.71,240.79,390900000.0
2007-05-30 05:00:00,240.79,240.8,240.745,240.75,1199599998.0
2007-05-30 05:01:00,240.75,240.75,240.72,240.72,197799998.0
2007-05-30 05:02:00,240.72,240.72,240.65,240.7,239700000.0
2007-05-30 05:03:00,240.7,240.72,240.69,240.71,314000000.0
2007-05-30 05:04:00,240.71,240.74,240.71,240.74,258100000.0
2007-05-30 05:05:00,240.74,240.82,240.73,240.81,644000000.0
2007-05-30 05:06:00,240.81,240.83,240.805,240.83,332399999.0
2007-05-30 05:07:00,240.83,240.84,240.81,240.81,453400003.0
2007-05-30 05:08:00,240.805,240.86,240.805,240.83,529500000.0
2007-05-30 05:09:00,240.83,240.83,240.79,240.81,362499998.0
2007-05-30 05:10:00,240.82,240.83,240.77,240.79,488099999.0
2007-05-30 05:11:00,240.78,240.78,240.71,240.75,288199999.0
2007-05-30 05:12:00,240.745,240.745,240.7,240.71,138800000.0
2007-05-30 05:13:00,240.71,240.72,240.71,240.71,447900004.0
2007-05-30 05:14:00,240.71,240.72,240.685,240.71,454500003.0
2007-05-30 05:15:00,240.71,240.71,240.7,240.71,35900000.0
2007-05-30 05:16:00,240.71,240.72,240.71,240.72,117199999.0
2007-05-30 05:17:00,240.72,240.76,240.72,240.75,192100000.0
2007-05-30 05:18:00,240.75,240.75,240.72,240.72,177200000.0
2007-05-30 05:19:00,240.72,240.72,240.71,240.71,47800000.0
2007-05-30 05:20:00,240.71,240.72,240.71,240.72,109600000.0
2007-05-30 05:21:00,240.72,240.72,240.7,240.7,135400000.0
2007-05-30 05:22:00,240.72,240.73,240.69,240.69,286200000.0
2007-05-30 05:23:00,240.71,240.72,240.69,240.7,319700002.0
2007-05-30 05:24:00,240.7,240.71,240.69,240.71,308300000.0
2007-05-30 05:25:00,240.69,240.71,240.66,240.67,538000001.0
2007-05-30 05:26:00,240.67,240.67,240.59,240.61,544700003.0
2007-05-30 05:27:00,240.63,240.63,240.55,240.56,560800001.0
2007-05-30 05:28:00,240.57,240.59,240.54,240.59,420100001.0
2007-05-30 05:29:00,240.58,240.59,240.56,240.57,309200000.0
2007-05-30 05:30:00,240.57,240.57,240.55,240.57,429599996.0
2007-05-30 05:31:00,240.57,240.57,240.5,240.5,581600004.0
2007-05-30 05:32:00,240.5,240.58,240.47,240.57,1391100000.0
2007-05-30 05:33:00,240.57,240.65,240.55,240.65,1087199999.0
2007-05-30 05:34:00,240.65,240.66,240.58,240.595,422800000.0
2007-05-30 05:35:00,240.595,240.65,240.595,240.61,589299993.0
2007-05-30 05:36:00,240.61,240.62,240.58,240.58,344200000.0
2007-05-30 05:37:00,240.58,240.58,240.51,240.52,320400000.0
2007-05-30 05:38:00,240.52,240.53,240.5,240.53,311000000.0
2007-05-30 05:39:00,240.52,240.61,240.52,240.57,1137299996.0
2007-05-30 05:40:00,240.58,240.6,240.575,240.6,231800000.0
2007-05-30 05:41:00,240.6,240.63,240.59,240.63,282099999.0
2007-05-30 05:42:00,240.64,240.64,240.61,240.62,369099997.0
2007-05-30 05:43:00,240.64,240.68,240.64,240.675,465100000.0
2007-05-30 05:44:00,240.68,240.68,240.66,240.66,129500000.0
2007-05-30 05:45:00,240.66,240.66,240.61,240.66,450900001.0
2007-05-30 05:46:00,240.66,240.67,240.66,240.67,162999999.0
2007-05-30 05:47:00,240.67,240.67,240.65,240.67,88299999.0
2007-05-30 05:48:00,240.67,240.67,240.63,240.65,405199999.0
2007-05-30 05:49:00,240.65,240.66,240.63,240.65,157600000.0
2007-05-30 05:50:00,240.66,240.66,240.65,240.65,52300000.0
2007-05-30 05:51:00,240.625,240.631,240.604,240.626,53000001.0
2007-05-30 05:52:00,240.65,240.65,240.6,240.65,544200000.0
2007-05-30 05:53:00,240.65,240.65,240.65,240.65,11000000.0
2007-05-30 05:54:00,240.65,240.68,240.64,240.65,303100001.0
2007-05-30 05:55:00,240.65,240.66,240.63,240.66,226100001.0
2007-05-30 05:56:00,240.66,240.66,240.63,240.63,151700001.0
2007-05-30 05:57:00,240.63,240.65,240.61,240.65,166000000.0
2007-05-30 05:58:00,240.64,240.64,240.64,240.64,5400000.0
2007-05-30 05:59:00,240.65,240.66,240.64,240.64,53500000.0
2007-05-30 06:00:00,240.63,240.66,240.63,240.63,179200000.0
2007-05-30 06:01:00,240.63,240.65,240.63,240.65,106499999.0
2007-05-30 06:02:00,240.65,240.71,240.65,240.71,262400000.0
2007-05-30 06:03:00,240.71,240.71,240.65,240.67,328299998.0
2007-05-30 06:04:00,240.67,240.68,240.65,240.67,447600001.0
2007-05-30 06:05:00,240.69,240.69,240.65,240.67,158500000.0
2007-05-30 06:06:00,240.67,240.69,240.65,240.67,190500000.0
2007-05-30 06:07:00,240.67,240.68,240.65,240.68,89700000.0
2007-05-30 06:08:00,240.68,240.74,240.68,240.7,317900001.0
2007-05-30 06:09:00,240.7,240.7,240.7,240.7,19000000.0
2007-05-30 06:10:00,240.7,240.71,240.7,240.7,80800000.0
2007-05-30 06:11:00,240.7,240.7,240.69,240.7,128200000.0
2007-05-30 06:12:00,240.7,240.7,240.7,240.7,15000000.0
2007-05-30 06:13:00,240.679,240.679,240.663,240.663,157000000.0
2007-05-30 06:14:00,240.71,240.73,240.7,240.73,149200000.0
2007-05-30 06:15:00,240.73,240.73,240.71,240.71,63900000.0
2007-05-30 06:16:00,240.71,240.73,240.7,240.72,109900000.0
2007-05-30 06:17:00,240.72,240.75,240.69,240.71,395300001.0
2007-05-30 06:18:00,240.71,240.72,240.68,240.72,56000000.0
2007-05-30 06:19:00,240.72,240.72,240.7,240.7,92400000.0
2007-05-30 06:20:00,240.71,240.72,240.7,240.7,96800000.0
2007-05-30 06:21:00,240.7,240.72,240.7,240.71,259300000.0
2007-05-30 06:22:00,240.71,240.72,240.7,240.7,55900000.0
2007-05-30 06:23:00,240.7,240.7,240.66,240.67,578000006.0
2007-05-30 06:24:00,240.67,240.67,240.63,240.66,386300002.0
2007-05-30 06:25:00,240.67,240.67,240.61,240.62,496300001.0
2007-05-30 06:26:00,240.62,240.62,240.6,240.61,258300000.0
2007-05-30 06:27:00,240.61,240.65,240.61,240.61,408900000.0
2007-05-30 06:28:00,240.61,240.64,240.61,240.63,291900000.0
2007-05-30 06:29:00,240.64,240.65,240.62,240.63,228700000.0
2007-05-30 06:30:00,240.625,240.64,240.62,240.63,243300001.0
2007-05-30 06:31:00,240.63,240.66,240.63,240.66,49800000.0
2007-05-30 06:32:00,240.66,240.68,240.66,240.68,183800000.0
2007-05-30 06:33:00,240.667,240.667,240.606,240.64,115100000.0
2007-05-30 06:34:00,240.65,240.665,240.65,240.655,60400000.0
2007-05-30 06:35:00,240.68,240.68,240.68,240.68,24500000.0
2007-05-30 06:36:00,240.68,240.68,240.68,240.68,28500000.0
2007-05-30 06:37:00,240.68,240.68,240.68,240.68,17000000.0
2007-05-30 06:38:00,240.68,240.68,240.68,240.68,5500000.0
2007-05-30 06:39:00,240.68,240.68,240.66,240.66,40200000.0
2007-05-30 06:40:00,240.66,240.68,240.66,240.66,193100000.0
2007-05-30 06:41:00,240.645,240.66,240.63,240.64,211300000.0
2007-05-30 06:42:00,240.64,240.66,240.63,240.66,190800000.0
2007-05-30 06:43:00,240.66,240.66,240.64,240.64,19100000.0
2007-05-30 06:44:00,240.64,240.66,240.64,240.65,63100000.0
2007-05-30 06:45:00,240.65,240.65,240.63,240.65,124300000.0
2007-05-30 06:46:00,240.65,240.66,240.63,240.66,164200000.0
2007-05-30 06:47:00,240.65,240.65,240.65,240.65,35700000.0
2007-05-30 06:48:00,240.65,240.65,240.625,240.64,172900000.0
2007-05-30 06:49:00,240.65,240.66,240.64,240.65,77300000.0
2007-05-30 06:50:00,240.65,240.65,240.61,240.61,203899999.0
2007-05-30 06:51:00,240.61,240.64,240.605,240.63,313000000.0
2007-05-30 06:52:00,240.63,240.63,240.61,240.61,70500000.0
2007-05-30 06:53:00,240.61,240.65,240.6,240.61,522100006.0
2007-05-30 06:54:00,240.61,240.64,240.61,240.64,409900004.0
2007-05-30 06:55:00,240.635,240.64,240.625,240.64,139100000.0
2007-05-30 06:56:00,240.64,240.65,240.62,240.65,312699999.0
2007-05-30 06:57:00,240.66,240.67,240.63,240.64,515300005.0
2007-05-30 06:58:00,240.64,240.66,240.63,240.66,70500000.0
2007-05-30 06:59:00,240.66,240.68,240.64,240.68,121400000.0
2007-05-30 07:00:00,240.68,240.68,240.63,240.63,455599999.0
2007-05-30 07:01:00,240.65,240.65,240.6,240.62,203500000.0
2007-05-30 07:02:00,240.62,240.63,240.57,240.57,471299997.0
2007-05-30 07:03:00,240.6,240.61,240.56,240.6,586700001.0
2007-05-30 07:04:00,240.6,240.61,240.56,240.59,433000000.0
2007-05-30 07:05:00,240.59,240.61,240.57,240.57,307900000.0
2007-05-30 07:06:00,240.57,240.61,240.55,240.59,747099995.0
2007-05-30 07:07:00,240.58,240.58,240.54,240.57,295499998.0
2007-05-30 07:08:00,240.57,240.61,240.56,240.6,329700000.0
2007-05-30 07:09:00,240.6,240.61,240.57,240.6,222700000.0
2007-05-30 07:10:00,240.6,240.64,240.58,240.64,191100000.0
2007-05-30 07:11:00,240.64,240.67,240.62,240.665,414000000.0
2007-05-30 07:12:00,240.67,240.67,240.65,240.66,341500000.0
2007-05-30 07:13:00,240.67,240.69,240.67,240.69,140499999.0
2007-05-30 07:14:00,240.69,240.69,240.69,240.69,5500000.0
2007-05-30 07:15:00,240.69,240.73,240.69,240.72,220400000.0
2007-05-30 07:16:00,240.71,240.8,240.71,240.76,419299999.0
2007-05-30 07:17:00,240.76,240.81,240.73,240.79,545100000.0
2007-05-30 07:18:00,240.78,240.78,240.71,240.72,332600000.0
2007-05-30 07:19:00,240.72,240.73,240.7,240.71,131800000.0
2007-05-30 07:20:00,240.71,240.71,240.685,240.685,357000000.0
2007-05-30 07:21:00,240.69,240.72,240.69,240.71,205300000.0
2007-05-30 07:22:00,240.71,240.77,240.69,240.73,530499999.0
2007-05-30 07:23:00,240.73,240.75,240.71,240.73,344200000.0
2007-05-30 07:24:00,240.74,240.78,240.72,240.78,342800000.0
2007-05-30 07:25:00,240.78,240.79,240.75,240.79,313199999.0
2007-05-30 07:26:00,240.78,240.85,240.78,240.85,663600000.0
2007-05-30 07:27:00,240.84,240.88,240.805,240.86,445699998.0
2007-05-30 07:28:00,240.86,240.92,240.83,240.89,994799996.0
2007-05-30 07:29:00,240.9,240.9,240.855,240.86,247200000.0
2007-05-30 07:30:00,240.86,240.86,240.84,240.84,218800000.0
2007-05-30 07:31:00,240.84,240.87,240.81,240.84,627499999.0
2007-05-30 07:32:00,240.84,240.85,240.77,240.78,254600000.0
2007-05-30 07:33:00,240.78,240.79,240.74,240.75,426199999.0
2007-05-30 07:34:00,240.75,240.78,240.74,240.78,359800000.0
2007-05-30 07:35:00,240.78,240.82,240.78,240.82,413199999.0
2007-05-30 07:36:00,240.82,240.82,240.78,240.79,183399999.0
2007-05-30 07:37:00,240.79,240.8,240.78,240.78,167100000.0
2007-05-30 07:38:00,240.78,240.78,240.75,240.77,338000000.0
2007-05-30 07:39:00,240.77,240.77,240.75,240.75,189900000.0
2007-05-30 07:40:00,240.75,240.75,240.73,240.75,348700001.0
2007-05-30 07:41:00,240.75,240.77,240.73,240.75,371300000.0
2007-05-30 07:42:00,240.74,240.76,240.73,240.755,150300001.0
2007-05-30 07:43:00,240.755,240.83,240.75,240.83,372400000.0
2007-05-30 07:44:00,240.83,240.83,240.76,240.78,507500000.0
2007-05-30 07:45:00,240.78,240.82,240.75,240.82,369000001.0
2007-05-30 07:46:00,240.82,240.83,240.78,240.8,193200000.0
2007-05-30 07:47:00,240.81,240.82,240.76,240.78,476200000.0
2007-05-30 07:48:00,240.79,240.88,240.78,240.86,499000000.0
2007-05-30 07:49:00,240.86,240.88,240.84,240.85,305300000.0
2007-05-30 07:50:00,240.85,240.86,240.8,240.8,253299999.0
2007-05-30 07:51:00,240.8,240.82,240.785,240.8,463300001.0
2007-05-30 07:52:00,240.79,240.82,240.79,240.81,195600000.0
2007-05-30 07:53:00,240.82,240.84,240.82,240.82,481900000.0
2007-05-30 07:54:00,240.83,240.84,240.8,240.8,170800000.0
2007-05-30 07:55:00,240.8,240.87,240.8,240.87,199599999.0
2007-05-30 07:56:00,240.86,240.87,240.85,240.87,219300000.0
2007-05-30 07:57:00,240.87,240.87,240.84,240.86,294900000.0
2007-05-30 07:58:00,240.85,240.86,240.82,240.83,352900002.0
2007-05-30 07:59:00,240.81,240.81,240.78,240.78,300100002.0
2007-05-30 08:00:00,240.78,240.86,240.78,240.82,379000000.0
2007-05-30 08:01:00,240.82,240.82,240.68,240.69,953900002.0
2007-05-30 08:02:00,240.69,240.76,240.675,240.76,592399996.0
2007-05-30 08:03:00,240.76,240.77,240.73,240.77,623899998.0
2007-05-30 08:04:00,240.77,240.77,240.73,240.73,688800001.0
2007-05-30 08:05:00,240.73,240.79,240.73,240.78,451100000.0
2007-05-30 08:06:00,240.79,240.79,240.73,240.75,695900001.0
2007-05-30 08:07:00,240.75,240.8,240.73,240.78,468200000.0
2007-05-30 08:08:00,240.78,240.78,240.72,240.74,866800002.0
2007-05-30 08:09:00,240.74,240.75,240.71,240.75,530200000.0
2007-05-30 08:10:00,240.75,240.75,240.71,240.75,276800000.0
2007-05-30 08:11:00,240.75,240.76,240.7,240.76,617000000.0
2007-05-30 08:12:00,240.76,240.76,240.71,240.72,676100005.0
2007-05-30 08:13:00,240.73,240.79,240.72,240.78,952399993.0
2007-05-30 08:14:00,240.77,240.785,240.74,240.77,838900000.0
2007-05-30 08:15:00,240.765,240.81,240.76,240.805,486400000.0
2007-05-30 08:16:00,240.8,240.85,240.77,240.78,1031000006.0
2007-05-30 08:17:00,240.78,240.78,240.7,240.73,1018400008.0
2007-05-30 08:18:00,240.73,240.75,240.73,240.75,418600004.0
2007-05-30 08:19:00,240.76,240.76,240.7,240.7,447700001.0
2007-05-30 08:20:00,240.7,240.73,240.66,240.69,1151500008.0
2007-05-30 08:21:00,240.69,240.69,240.64,240.68,449499999.0
2007-05-30 08:22:00,240.68,240.7,240.68,240.7,236400000.0
2007-05-30 08:23:00,240.695,240.7,240.68,240.68,183900000.0
2007-05-30 08:24:00,240.68,240.73,240.68,240.71,339700000.0
2007-05-30 08:25:00,240.72,240.72,240.7,240.72,288400002.0
2007-05-30 08:26:00,240.71,240.72,240.69,240.71,184800002.0
2007-05-30 08:27:00,240.71,240.78,240.69,240.78,900000000.0
2007-05-30 08:28:00,240.77,240.78,240.77,240.78,174300000.0
2007-05-30 08:29:00,240.78,240.84,240.78,240.84,372300000.0
2007-05-30 08:30:00,240.82,240.84,240.75,240.77,815400002.0
2007-05-30 08:31:00,240.77,240.77,240.72,240.73,418700002.0
2007-05-30 08:32:00,240.73,240.74,240.71,240.74,808100002.0
2007-05-30 08:33:00,240.73,240.73,240.72,240.73,359500000.0
2007-05-30 08:34:00,240.72,240.77,240.715,240.77,570200000.0
2007-05-30 08:35:00,240.77,240.77,240.695,240.695,478800002.0
2007-05-30 08:36:00,240.69,240.7,240.69,240.7,245299998.0
2007-05-30 08:37:00,240.705,240.76,240.705,240.74,543100000.0
2007-05-30 08:38:00,240.74,240.74,240.645,240.645,1124200007.0
2007-05-30 08:39:00,240.645,240.645,240.61,240.64,1212500003.0
2007-05-30 08:40:00,240.64,240.64,240.495,240.52,1672299996.0
2007-05-30 08:41:00,240.52,240.55,240.52,240.54,897199999.0
2007-05-30 08:42:00,240.54,240.55,240.5,240.54,1274300000.0
2007-05-30 08:43:00,240.535,240.56,240.51,240.555,1168999998.0
2007-05-30 08:44:00,240.56,240.62,240.53,240.59,1327200000.0
2007-05-30 08:45:00,240.6,240.67,240.6,240.625,756000000.0
2007-05-30 08:46:00,240.625,240.625,240.58,240.6,830800002.0
2007-05-30 08:47:00,240.6,240.6,240.52,240.54,1402300005.0
2007-05-30 08:48:00,240.55,240.57,240.55,240.55,700400000.0
2007-05-30 08:49:00,240.52,240.565,240.52,240.565,884700002.0
2007-05-30 08:50:00,240.56,240.6,240.47,240.49,1568800015.0
2007-05-30 08:51:00,240.49,240.62,240.49,240.62,945499999.0
2007-05-30 08:52:00,240.645,240.645,240.56,240.57,945499999.0
2007-05-30 08:53:00,240.585,240.6,240.53,240.54,1014899997.0
2007-05-30 08:54:00,240.54,240.57,240.515,240.53,925399999.0
2007-05-30 08:55:00,240.53,240.55,240.53,240.545,580500000.0
2007-05-30 08:56:00,240.55,240.58,240.54,240.56,577300000.0
2007-05-30 08:57:00,240.56,240.57,240.53,240.54,814700000.0
2007-05-30 08:58:00,240.54,240.585,240.53,240.56,1321800001.0
2007-05-30 08:59:00,240.57,240.595,240.53,240.53,873999999.0
2007-05-30 09:00:00,240.53,240.53,240.42,240.46,1002312495.0
2007-05-30 09:01:00,240.46,240.53,240.46,240.48,753499997.0
2007-05-30 09:02:00,240.48,240.49,240.375,240.375,782400005.0
2007-05-30 09:03:00,240.37,240.39,240.22,240.22,1467500001.0
2007-05-30 09:04:00,240.24,240.35,240.23,240.35,1467500001.0
2007-05-30 09:05:00,240.37,240.41,240.33,240.38,1505300002.0
2007-05-30 09:06:00,240.39,240.4,240.32,240.33,903000008.0
2007-05-30 09:07:00,240.32,240.39,240.31,240.38,1152600000.0
2007-05-30 09:08:00,240.38,240.39,240.31,240.33,739200000.0
2007-05-30 09:09:00,240.33,240.34,240.31,240.34,1233700004.0
2007-05-30 09:10:00,240.335,240.36,240.335,240.36,731800000.0
2007-05-30 09:11:00,240.36,240.43,240.36,240.41,385100000.0
2007-05-30 09:12:00,240.41,240.425,240.38,240.38,1052800002.0
2007-05-30 09:13:00,240.39,240.4,240.38,240.385,321799999.0
2007-05-30 09:14:00,240.38,240.41,240.36,240.36,938100000.0
2007-05-30 09:15:00,240.36,240.43,240.36,240.43,563800002.0
2007-05-30 09:16:00,240.43,240.49,240.43,240.48,681800001.0
2007-05-30 09:17:00,240.48,240.485,240.44,240.465,760099999.0
2007-05-30 09:18:00,240.47,240.47,240.44,240.45,547500000.0
2007-05-30 09:19:00,240.45,240.47,240.44,240.47,625400000.0
2007-05-30 09:20:00,240.48,240.59,240.48,240.54,584500000.0
2007-05-30 09:21:00,240.53,240.53,240.5,240.505,584500000.0
2007-05-30 09:22:00,240.51,240.52,240.49,240.49,496300004.0
2007-05-30 09:23:00,240.49,240.49,240.45,240.45,532600002.0
2007-05-30 09:24:00,240.45,240.475,240.44,240.46,1184200001.0
2007-05-30 09:25:00,240.46,240.49,240.45,240.48,564500005.0
2007-05-30 09:26:00,240.48,240.51,240.47,240.49,751100001.0
2007-05-30 09:27:00,240.49,240.5,240.46,240.46,602700005.0
2007-05-30 09:28:00,240.46,240.48,240.445,240.45,566599999.0
2007-05-30 09:29:00,240.455,240.48,240.42,240.42,1188599997.0
2007-05-30 09:30:00,240.445,240.47,240.44,240.46,510600001.0
2007-05-30 09:31:00,240.46,240.515,240.455,240.515,583500001.0
2007-05-30 09:32:00,240.52,240.58,240.515,240.56,1312699989.0
2007-05-30 09:33:00,240.57,240.585,240.56,240.58,370299999.0
2007-05-30 09:34:00,240.58,240.58,240.54,240.57,803699999.0
2007-05-30 09:35:00,240.56,240.58,240.525,240.535,1486799999.0
2007-05-30 09:36:00,240.535,240.535,240.51,240.52,915900001.0
2007-05-30 09:37:00,240.52,240.545,240.51,240.54,749500001.0
2007-05-30 09:38:00,240.54,240.55,240.515,240.53,695500000.0
2007-05-30 09:39:00,240.53,240.55,240.52,240.53,564300004.0
2007-05-30 09:40:00,240.525,240.53,240.5,240.505,668799998.0
2007-05-30 09:41:00,240.5,240.53,240.49,240.5,1268499995.0
2007-05-30 09:42:00,240.5,240.515,240.465,240.51,873200003.0
2007-05-30 09:43:00,240.51,240.53,240.49,240.505,1168700001.0
2007-05-30 09:44:00,240.505,240.505,240.47,240.47,566800001.0
2007-05-30 09:45:00,240.47,240.51,240.47,240.51,504299999.0
2007-05-30 09:46:00,240.51,240.52,240.48,240.485,472500002.0
2007-05-30 09:47:00,240.485,240.51,240.48,240.49,530300000.0
2007-05-30 09:48:00,240.49,240.53,240.48,240.51,975099993.0
2007-05-30 09:49:00,240.5,240.61,240.5,240.58,1646600012.0
2007-05-30 09:50:00,240.58,240.615,240.56,240.58,984200005.0
2007-05-30 09:51:00,240.58,240.605,240.5,240.5,1400700000.0
2007-05-30 09:52:00,240.51,240.55,240.48,240.49,1013299998.0
2007-05-30 09:53:00,240.48,240.53,240.48,240.51,1388799998.0
2007-05-30 09:54:00,240.51,240.51,240.48,240.49,459199998.0
2007-05-30 09:55:00,240.49,240.52,240.49,240.49,492000000.0
2007-05-30 09:56:00,240.49,240.495,240.49,240.49,96700000.0
2007-05-30 09:57:00,240.49,240.49,240.42,240.445,838968886.0
2007-05-30 09:58:00,240.45,240.46,240.43,240.45,1424400003.0
2007-05-30 09:59:00,240.45,240.48,240.43,240.465,1369700004.0
2007-05-30 10:00:00,240.47,240.49,240.43,240.46,1236099995.0
2007-05-30 10:01:00,240.465,240.49,240.45,240.46,1240799999.0
2007-05-30 10:02:00,240.46,240.5,240.46,240.47,620799999.0
2007-05-30 10:03:00,240.47,240.48,240.44,240.455,739900000.0
2007-05-30 10:04:00,240.46,240.49,240.445,240.455,1182500008.0
2007-05-30 10:05:00,240.46,240.46,240.39,240.42,1766099991.0
2007-05-30 10:06:00,240.42,240.48,240.4,240.445,1632800001.0
2007-05-30 10:07:00,240.46,240.5,240.46,240.465,1003999997.0
2007-05-30 10:08:00,240.465,240.52,240.46,240.52,1203500010.0
2007-05-30 10:09:00,240.52,240.54,240.51,240.54,1262400013.0
2007-05-30 10:10:00,240.54,240.57,240.51,240.53,803000000.0
2007-05-30 10:11:00,240.54,240.56,240.51,240.55,1426599998.0
2007-05-30 10:12:00,240.55,240.58,240.55,240.57,585600000.0
2007-05-30 10:13:00,240.6,240.6,240.57,240.59,295100003.0
2007-05-30 10:14:00,240.585,240.61,240.53,240.58,1096700001.0
2007-05-30 10:15:00,240.58,240.66,240.58,240.64,1142200005.0
2007-05-30 10:16:00,240.64,240.69,240.64,240.66,703199998.0
2007-05-30 10:17:00,240.66,240.69,240.645,240.67,917299992.0
2007-05-30 10:18:00,240.67,240.69,240.6,240.61,1275199999.0
2007-05-30 10:19:00,240.59,240.645,240.59,240.64,685200007.0
2007-05-30 10:20:00,240.64,240.71,240.64,240.7,873799995.0
2007-05-30 10:21:00,240.7,240.7,240.63,240.635,714299995.0
2007-05-30 10:22:00,240.635,240.635,240.57,240.58,824100000.0
2007-05-30 10:23:00,240.58,240.63,240.58,240.61,711700001.0
2007-05-30 10:24:00,240.61,240.63,240.6,240.63,711500001.0
2007-05-30 10:25:00,240.63,240.695,240.62,240.685,662600002.0
2007-05-30 10:26:00,240.685,240.71,240.675,240.68,1250099996.0
2007-05-30 10:27:00,240.68,240.72,240.68,240.72,670700000.0
2007-05-30 10:28:00,240.72,240.72,240.68,240.68,1133200000.0
2007-05-30 10:29:00,240.7,240.75,240.7,240.73,1455299996.0
2007-05-30 10:30:00,240.71,240.72,240.69,240.72,1455299996.0
2007-05-30 10:31:00,240.73,240.73,240.66,240.68,1655499993.0
2007-05-30 10:32:00,240.67,240.695,240.67,240.69,1655499993.0
2007-05-30 10:33:00,240.69,240.705,240.67,240.7,1036099995.0
2007-05-30 10:34:00,240.7,240.7,240.66,240.67,713800003.0
2007-05-30 10:35:00,240.67,240.7,240.65,240.66,704400009.0
2007-05-30 10:36:00,240.655,240.68,240.65,240.67,704400009.0
2007-05-30 10:37:00,240.66,240.68,240.65,240.66,899400003.0
2007-05-30 10:38:00,240.66,240.67,240.63,240.66,2125999981.0
2007-05-30 10:39:00,240.66,240.67,240.64,240.66,259400000.0
2007-05-30 10:40:00,240.66,240.68,240.63,240.67,2034500009.0
2007-05-30 10:41:00,240.69,240.7,240.67,240.69,1408799992.0
2007-05-30 10:42:00,240.69,240.7,240.655,240.7,1408799992.0
2007-05-30 10:43:00,240.7,240.7,240.63,240.65,941400003.0
2007-05-30 10:44:00,240.65,240.66,240.62,240.66,550399999.0
2007-05-30 10:45:00,240.66,240.68,240.63,240.65,678099998.0
2007-05-30 10:46:00,240.65,240.66,240.64,240.65,452600003.0
2007-05-30 10:47:00,240.65,240.68,240.64,240.665,428499998.0
2007-05-30 10:48:00,240.65,240.665,240.64,240.65,388600001.0
2007-05-30 10:49:00,240.65,240.68,240.62,240.62,1036300002.0
2007-05-30 10:50:00,240.62,240.67,240.61,240.665,744299999.0
2007-05-30 10:51:00,240.68,240.68,240.62,240.66,1028600000.0
2007-05-30 10:52:00,240.66,240.7,240.64,240.64,535200002.0
2007-05-30 10:53:00,240.64,240.66,240.62,240.635,535200002.0
2007-05-30 10:54:00,240.635,240.69,240.63,240.68,1307400007.0
2007-05-30 10:55:00,240.685,240.695,240.67,240.695,1137700002.0
2007-05-30 10:56:00,240.695,240.705,240.67,240.67,1064099997.0
2007-05-30 10:57:00,240.67,240.7,240.67,240.7,1430300016.0
2007-05-30 10:58:00,240.7,240.7,240.645,240.66,2075399987.0
2007-05-30 10:59:00,240.67,240.68,240.64,240.66,1051599997.0
2007-05-30 11:00:00,240.66,240.69,240.64,240.64,2135900005.0
2007-05-30 11:01:00,240.64,240.705,240.64,240.705,1171200007.0
2007-05-30 11:02:00,240.705,240.705,240.68,240.68,994400007.0
2007-05-30 11:03:00,240.68,240.7,240.68,240.68,696200007.0
2007-05-30 11:04:00,240.68,240.71,240.66,240.66,2090400008.0
2007-05-30 11:05:00,240.655,240.68,240.635,240.64,1974100023.0
2007-05-30 11:06:00,240.63,240.65,240.61,240.61,608900001.0
2007-05-30 11:07:00,240.61,240.63,240.605,240.62,262200000.0
2007-05-30 11:08:00,240.62,240.64,240.6,240.63,777700000.0
2007-05-30 11:09:00,240.62,240.63,240.58,240.61,1119699999.0
2007-05-30 11:10:00,240.6,240.61,240.56,240.59,859999997.0
2007-05-30 11:11:00,240.59,240.62,240.56,240.56,1714200004.0
2007-05-30 11:12:00,240.56,240.6,240.55,240.55,260900000.0
2007-05-30 11:13:00,240.54,240.56,240.52,240.52,508599997.0
2007-05-30 11:14:00,240.52,240.56,240.52,240.54,1671400001.0
2007-05-30 11:15:00,240.545,240.56,240.51,240.525,624200000.0
2007-05-30 11:16:00,240.525,240.55,240.51,240.51,810899999.0
2007-05-30 11:17:00,240.51,240.52,240.47,240.5,1261099998.0
2007-05-30 11:18:00,240.49,240.55,240.48,240.54,998899993.0
2007-05-30 11:19:00,240.54,240.55,240.49,240.51,1970700004.0
2007-05-30 11:20:00,240.51,240.54,240.49,240.53,1112100007.0
2007-05-30 11:21:00,240.52,240.54,240.52,240.54,622900000.0
2007-05-30 11:22:00,240.53,240.54,240.51,240.54,1060400003.0
2007-05-30 11:23:00,240.53,240.53,240.49,240.51,1581100000.0
2007-05-30 11:24:00,240.51,240.51,240.49,240.5,775400000.0
2007-05-30 11:25:00,240.5,240.51,240.45,240.46,919000005.0
2007-05-30 11:26:00,240.44,240.51,240.4,240.49,919000005.0
2007-05-30 11:27:00,240.49,240.5,240.46,240.47,1066599997.0
2007-05-30 11:28:00,240.46,240.47,240.44,240.44,996900005.0
2007-05-30 11:29:00,240.44,240.46,240.43,240.44,688299998.0
2007-05-30 11:30:00,240.44,240.45,240.39,240.39,1810200002.0
2007-05-30 11:31:00,240.39,240.43,240.38,240.4,1489000002.0
2007-05-30 11:32:00,240.4,240.49,240.4,240.47,1448899995.0
2007-05-30 11:33:00,240.47,240.47,240.44,240.45,399600000.0
2007-05-30 11:34:00,240.47,240.49,240.46,240.48,704499986.0
2007-05-30 11:35:00,240.49,240.49,240.48,240.49,405699996.0
2007-05-30 11:36:00,240.49,240.51,240.47,240.48,719399998.0
2007-05-30 11:37:00,240.48,240.5,240.47,240.5,1192900002.0
2007-05-30 11:38:00,240.5,240.52,240.5,240.51,883799998.0
2007-05-30 11:39:00,240.5,240.53,240.49,240.53,2036899992.0
2007-05-30 11:40:00,240.53,240.58,240.53,240.57,1485700011.0
2007-05-30 11:41:00,240.58,240.6,240.57,240.59,1800499994.0
2007-05-30 11:42:00,240.6,240.61,240.59,240.6,1898877985.0
2007-05-30 11:43:00,240.6,240.6,240.57,240.59,734999992.0
2007-05-30 11:44:00,240.59,240.59,240.57,240.57,790599973.0
2007-05-30 11:45:00,240.58,240.58,240.57,240.57,464400010.0
2007-05-30 11:46:00,240.58,240.58,240.56,240.57,1744800003.0
2007-05-30 11:47:00,240.57,240.57,240.53,240.55,1399700001.0
2007-05-30 11:48:00,240.55,240.55,240.54,240.55,1015200000.0
2007-05-30 11:49:00,240.56,240.56,240.54,240.54,1789800000.0
2007-05-30 11:50:00,240.54,240.55,240.53,240.53,1019600002.0
2007-05-30 11:51:00,240.53,240.54,240.52,240.53,628000002.0
2007-05-30 11:52:00,240.53,240.55,240.52,240.52,1311500005.0
2007-05-30 11:53:00,240.53,240.53,240.5,240.5,1647599994.0
2007-05-30 11:54:00,240.52,240.55,240.5,240.54,989299999.0
2007-05-30 11:55:00,240.53,240.53,240.51,240.53,989299999.0
2007-05-30 11:56:00,240.53,240.54,240.51,240.52,2030100007.0
2007-05-30 11:57:00,240.51,240.53,240.49,240.52,1530300002.0
2007-05-30 11:58:00,240.51,240.53,240.45,240.45,1530300002.0
2007-05-30 11:59:00,240.45,240.49,240.44,240.48,1530300002.0
2007-05-30 12:00:00,240.5,240.51,240.46,240.47,2119699994.0
2007-05-30 12:01:00,240.47,240.51,240.45,240.47,2119699994.0
2007-05-30 12:02:00,240.48,240.49,240.43,240.44,1628399996.0
2007-05-30 12:03:00,240.45,240.46,240.42,240.43,1619799994.0
2007-05-30 12:04:00,240.43,240.45,240.42,240.45,697199999.0
2007-05-30 12:05:00,240.45,240.47,240.43,240.44,632399999.0
2007-05-30 12:06:00,240.44,240.46,240.42,240.42,856499999.0
2007-05-30 12:07:00,240.43,240.44,240.41,240.43,679900000.0
2007-05-30 12:08:00,240.43,240.43,240.41,240.42,1525599991.0
2007-05-30 12:09:00,240.42,240.45,240.42,240.45,641799997.0
2007-05-30 12:10:00,240.45,240.46,240.43,240.45,853699999.0
2007-05-30 12:11:00,240.44,240.47,240.43,240.46,846099998.0
2007-05-30 12:12:00,240.46,240.46,240.42,240.44,1080200005.0
2007-05-30 12:13:00,240.44,240.44,240.39,240.4,982699992.0
2007-05-30 12:14:00,240.42,240.44,240.38,240.4,1133399998.0
2007-05-30 12:15:00,240.4,240.42,240.38,240.4,701100004.0
2007-05-30 12:16:00,240.41,240.42,240.39,240.42,391199995.0
2007-05-30 12:17:00,240.41,240.45,240.41,240.44,326100001.0
2007-05-30 12:18:00,240.44,240.51,240.43,240.48,1618099995.0
2007-05-30 12:19:00,240.48,240.49,240.48,240.48,334899998.0
2007-05-30 12:20:00,240.49,240.51,240.48,240.5,437699994.0
2007-05-30 12:21:00,240.51,240.51,240.47,240.48,1513299977.0
2007-05-30 12:22:00,240.48,240.5,240.48,240.49,131999999.0
2007-05-30 12:23:00,240.49,240.52,240.49,240.49,812400014.0
2007-05-30 12:24:00,240.49,240.49,240.45,240.45,963499990.0
2007-05-30 12:25:00,240.45,240.47,240.42,240.43,945599990.0
2007-05-30 12:26:00,240.43,240.44,240.39,240.42,770700003.0
2007-05-30 12:27:00,240.41,240.41,240.38,240.38,343099996.0
2007-05-30 12:28:00,240.38,240.39,240.36,240.38,817499993.0
2007-05-30 12:29:00,240.37,240.41,240.36,240.39,484400000.0
2007-05-30 12:30:00,240.38,240.39,240.33,240.36,1644099994.0
2007-05-30 12:31:00,240.36,240.38,240.31,240.32,1254599994.0
2007-05-30 12:32:00,240.32,240.37,240.32,240.36,1159199999.0
2007-05-30 12:33:00,240.35,240.37,240.35,240.35,346900000.0
2007-05-30 12:34:00,240.35,240.35,240.31,240.31,616299993.0
2007-05-30 12:35:00,240.31,240.32,240.23,240.28,879599992.0
2007-05-30 12:36:00,240.28,240.32,240.26,240.3,879599992.0
2007-05-30 12:37:00,240.3,240.32,240.28,240.3,703699995.0
2007-05-30 12:38:00,240.31,240.33,240.29,240.32,684800000.0
2007-05-30 12:39:00,240.32,240.32,240.31,240.31,140800000.0
2007-05-30 12:40:00,240.31,240.32,240.31,240.32,96700000.0
2007-05-30 12:41:00,240.32,240.33,240.29,240.31,1059699996.0
2007-05-30 12:42:00,240.33,240.33,240.24,240.25,1674299991.0
2007-05-30 12:43:00,240.24,240.29,240.23,240.28,1674299991.0
2007-05-30 12:44:00,240.29,240.29,240.26,240.26,462599999.0
2007-05-30 12:45:00,240.26,240.27,240.25,240.27,193200000.0
2007-05-30 12:46:00,240.27,240.27,240.23,240.26,1567899995.0
2007-05-30 12:47:00,240.26,240.28,240.24,240.25,638999999.0
2007-05-30 12:48:00,240.25,240.26,240.19,240.2,1075899997.0
2007-05-30 12:49:00,240.2,240.22,240.19,240.21,1075899997.0
2007-05-30 12:50:00,240.21,240.21,240.19,240.2,610700002.0
2007-05-30 12:51:00,240.19,240.22,240.18,240.22,852799997.0
2007-05-30 12:52:00,240.22,240.25,240.21,240.24,580599995.0
2007-05-30 12:53:00,240.25,240.28,240.24,240.26,657900001.0
2007-05-30 12:54:00,240.26,240.36,240.26,240.35,2067699997.0
2007-05-30 12:55:00,240.35,240.38,240.33,240.36,733499998.0
2007-05-30 12:56:00,240.36,240.39,240.35,240.36,1446400011.0
2007-05-30 12:57:00,240.35,240.38,240.34,240.36,1511100006.0
2007-05-30 12:58:00,240.37,240.37,240.28,240.28,1145600005.0
2007-05-30 12:59:00,240.29,240.31,240.26,240.28,797899993.0
2007-05-30 13:00:00,240.28,240.28,240.26,240.26,1238000000.0
2007-05-30 13:01:00,240.26,240.29,240.23,240.28,1074800000.0
2007-05-30 13:02:00,240.28,240.3,240.26,240.28,1748299983.0
2007-05-30 13:03:00,240.28,240.34,240.27,240.3,1437300005.0
2007-05-30 13:04:00,240.3,240.31,240.27,240.31,1481000002.0
2007-05-30 13:05:00,240.31,240.32,240.27,240.29,912400003.0
2007-05-30 13:06:00,240.27,240.31,240.27,240.3,1099000003.0
2007-05-30 13:07:00,240.3,240.33,240.28,240.31,1102400008.0
2007-05-30 13:08:00,240.31,240.31,240.28,240.28,746600003.0
2007-05-30 13:09:00,240.28,240.28,240.25,240.25,1617499998.0
2007-05-30 13:10:00,240.25,240.26,240.23,240.24,805400000.0
2007-05-30 13:11:00,240.24,240.3,240.24,240.28,1368199999.0
2007-05-30 13:12:00,240.27,240.3,240.25,240.28,1450899985.0
2007-05-30 13:13:00,240.28,240.35,240.28,240.32,1344399992.0
2007-05-30 13:14:00,240.32,240.4,240.32,240.36,1265599998.0
2007-05-30 13:15:00,240.36,240.41,240.34,240.35,1308999991.0
2007-05-30 13:16:00,240.35,240.37,240.32,240.34,1366900001.0
2007-05-30 13:17:00,240.34,240.35,240.32,240.33,746400003.0
2007-05-30 13:18:00,240.34,240.36,240.32,240.35,625800007.0
2007-05-30 13:19:00,240.35,240.36,240.32,240.35,753600007.0
2007-05-30 13:20:00,240.35,240.36,240.33,240.35,319799999.0
2007-05-30 13:21:00,240.35,240.35,240.33,240.34,401299998.0
2007-05-30 13:22:00,240.34,240.38,240.33,240.35,963799999.0
2007-05-30 13:23:00,240.34,240.37,240.32,240.37,501400003.0
2007-05-30 13:24:00,240.37,240.38,240.35,240.36,509900003.0
2007-05-30 13:25:00,240.35,240.4,240.35,240.39,694699992.0
2007-05-30 13:26:00,240.39,240.39,240.35,240.35,536000000.0
2007-05-30 13:27:00,240.36,240.38,240.35,240.36,925599999.0
2007-05-30 13:28:00,240.36,240.38,240.33,240.33,413599999.0
2007-05-30 13:29:00,240.34,240.35,240.31,240.33,1151799988.0
2007-05-30 13:30:00,240.34,240.35,240.29,240.31,1788599995.0
2007-05-30 13:31:00,240.31,240.31,240.28,240.29,589800000.0
2007-05-30 13:32:00,240.29,240.31,240.25,240.26,1499000005.0
2007-05-30 13:33:00,240.26,240.28,240.24,240.26,1200899997.0
2007-05-30 13:34:00,240.26,240.26,240.23,240.24,882399986.0
2007-05-30 13:35:00,240.24,240.24,240.19,240.21,792400003.0
2007-05-30 13:36:00,240.22,240.25,240.21,240.23,619699994.0
2007-05-30 13:37:00,240.23,240.23,240.18,240.18,1068499986.0
2007-05-30 13:38:00,240.18,240.19,240.15,240.17,1156399996.0
2007-05-30 13:39:00,240.17,240.18,240.14,240.18,1309299989.0
2007-05-30 13:40:00,240.18,240.18,240.05,240.14,1600699985.0
2007-05-30 13:41:00,240.14,240.15,240.12,240.12,908000001.0
2007-05-30 13:42:00,240.07,240.12,240.03,240.05,1321599998.0
2007-05-30 13:43:00,240.03,240.12,240.03,240.12,1321599998.0
2007-05-30 13:44:00,240.14,240.14,240.07,240.12,1321599998.0
2007-05-30 13:45:00,240.08,240.12,240.06,240.09,1321599998.0
2007-05-30 13:46:00,240.09,240.09,240.03,240.09,1921199985.0
2007-05-30 13:47:00,240.09,240.11,240.06,240.11,834099997.0
2007-05-30 13:48:00,240.11,240.11,240.08,240.09,700600005.0
2007-05-30 13:49:00,240.09,240.11,240.08,240.11,1011200000.0
2007-05-30 13:50:00,240.11,240.2,240.11,240.14,1562700002.0
2007-05-30 13:51:00,240.14,240.18,240.14,240.14,1194699990.0
2007-05-30 13:52:00,240.14,240.15,240.11,240.15,1597499995.0
2007-05-30 13:53:00,240.15,240.19,240.13,240.17,1607499991.0
2007-05-30 13:54:00,240.17,240.19,240.13,240.16,1186999998.0
2007-05-30 13:55:00,240.16,240.23,240.15,240.2,1731400010.0
2007-05-30 13:56:00,240.2,240.26,240.2,240.23,642900000.0
2007-05-30 13:57:00,240.24,240.29,240.24,240.27,850699998.0
2007-05-30 13:58:00,240.27,240.3,240.23,240.28,1540700001.0
2007-05-30 13:59:00,240.27,240.28,240.23,240.27,1884900002.0
2007-05-30 14:00:00,240.27,240.3,240.27,240.29,1004700005.0
2007-05-30 14:01:00,240.3,240.32,240.28,240.32,867900000.0
2007-05-30 14:02:00,240.33,240.44,240.33,240.41,1044400007.0
2007-05-30 14:03:00,240.41,240.435,240.38,240.39,721000000.0
2007-05-30 14:04:00,240.39,240.41,240.325,240.33,928899996.0
2007-05-30 14:05:00,240.33,240.37,240.285,240.32,762200001.0
2007-05-30 14:06:00,240.315,240.36,240.285,240.36,1329700001.0
2007-05-30 14:07:00,240.36,240.4,240.275,240.29,928099999.0
2007-05-30 14:08:00,240.28,240.29,240.23,240.28,1925300006.0
2007-05-30 14:09:00,240.28,240.29,240.24,240.25,1591300002.0
2007-05-30 14:10:00,240.25,240.25,240.16,240.18,1389699998.0
2007-05-30 14:11:00,240.17,240.26,240.17,240.24,1381299994.0
2007-05-30 14:12:00,240.24,240.25,240.22,240.23,1178099998.0
2007-05-30 14:13:00,240.235,240.255,240.215,240.23,932799999.0
2007-05-30 14:14:00,240.23,240.24,240.19,240.19,589900000.0
2007-05-30 14:15:00,240.2,240.26,240.08,240.185,782599997.0
2007-05-30 14:16:00,240.19,240.23,240.17,240.23,1159599991.0
2007-05-30 14:17:00,240.23,240.26,240.19,240.19,1164099994.0
2007-05-30 14:18:00,240.2,240.23,240.18,240.225,1108799994.0
2007-05-30 14:19:00,240.22,240.24,240.2,240.22,1013400001.0
2007-05-30 14:20:00,240.22,240.28,240.2,240.27,1954500007.0
2007-05-30 14:21:00,240.27,240.27,240.18,240.18,1041400003.0
2007-05-30 14:22:00,240.18,240.19,240.12,240.145,1809100011.0
2007-05-30 14:23:00,240.155,240.19,240.13,240.165,1549700007.0
2007-05-30 14:24:00,240.17,240.17,240.1,240.13,1650499999.0
2007-05-30 14:25:00,240.13,240.17,240.13,240.15,689700000.0
2007-05-30 14:26:00,240.15,240.21,240.15,240.2,1126300000.0
2007-05-30 14:27:00,240.2,240.21,240.17,240.175,2101799997.0
2007-05-30 14:28:00,240.18,240.21,240.165,240.185,1954700014.0
2007-05-30 14:29:00,240.185,240.21,240.17,240.19,1008100006.0
2007-05-30 14:30:00,240.19,240.2,240.15,240.17,1239900013.0
2007-05-30 14:31:00,240.17,240.17,240.12,240.15,761400002.0
2007-05-30 14:32:00,240.15,240.16,240.11,240.13,1693100007.0
2007-05-30 14:33:00,240.12,240.15,240.1,240.13,841300000.0
2007-05-30 14:34:00,240.14,240.16,240.11,240.13,1741000008.0
2007-05-30 14:35:00,240.13,240.17,240.12,240.16,813200002.0
2007-05-30 14:36:00,240.16,240.21,240.16,240.175,1410099991.0
2007-05-30 14:37:00,240.175,240.185,240.13,240.13,785699999.0
2007-05-30 14:38:00,240.13,240.175,240.13,240.15,970200004.0
2007-05-30 14:39:00,240.15,240.17,240.13,240.14,466399998.0
2007-05-30 14:40:00,240.14,240.16,240.13,240.14,760099998.0
2007-05-30 14:41:00,240.14,240.15,240.12,240.12,637600000.0
2007-05-30 14:42:00,240.12,240.14,240.1,240.1,526300000.0
2007-05-30 14:43:00,240.11,240.11,240.1,240.1,250700000.0
2007-05-30 14:44:00,240.1,240.12,240.1,240.12,356700000.0
2007-05-30 14:45:00,240.12,240.125,240.1,240.1,959900002.0
2007-05-30 14:46:00,240.1,240.13,240.065,240.08,1202900001.0
2007-05-30 14:47:00,240.08,240.1,240.05,240.1,1206599991.0
2007-05-30 14:48:00,240.1,240.12,240.07,240.09,1623900001.0
2007-05-30 14:49:00,240.09,240.11,240.07,240.07,1217100004.0
2007-05-30 14:50:00,240.07,240.08,240.05,240.05,1225800003.0
2007-05-30 14:51:00,240.05,240.11,240.05,240.08,1496299997.0
2007-05-30 14:52:00,240.08,240.11,240.03,240.04,1225099995.0
2007-05-30 14:53:00,240.04,240.1,240.04,240.08,1380199995.0
2007-05-30 14:54:00,240.085,240.13,240.075,240.12,1270500001.0
2007-05-30 14:55:00,240.12,240.12,240.07,240.11,686299999.0
2007-05-30 14:56:00,240.11,240.13,240.08,240.12,971900002.0
2007-05-30 14:57:00,240.12,240.13,240.055,240.08,1269599986.0
2007-05-30 14:58:00,240.07,240.105,240.06,240.1,1124900005.0
2007-05-30 14:59:00,240.1,240.12,240.07,240.09,1653099993.0
2007-05-30 15:00:00,240.09,240.14,240.09,240.12,1563399995.0
2007-05-30 15:01:00,240.12,240.12,240.09,240.12,873800001.0
2007-05-30 15:02:00,240.12,240.13,240.09,240.11,1476799999.0
2007-05-30 15:03:00,240.11,240.13,240.06,240.07,2002599988.0
2007-05-30 15:04:00,240.06,240.11,240.06,240.09,2111099982.0
2007-05-30 15:05:00,240.11,240.15,240.09,240.12,2111099982.0
2007-05-30 15:06:00,240.12,240.14,240.11,240.13,1166599993.0
2007-05-30 15:07:00,240.13,240.13,240.05,240.09,1860099991.0
2007-05-30 15:08:00,240.09,240.095,240.07,240.09,1837499996.0
2007-05-30 15:09:00,240.09,240.11,240.07,240.08,1519999995.0
2007-05-30 15:10:00,240.08,240.11,240.08,240.095,479900000.0
2007-05-30 15:11:00,240.11,240.115,240.09,240.09,858899999.0
2007-05-30 15:12:00,240.08,240.09,240.025,240.08,2056199992.0
2007-05-30 15:13:00,240.09,240.09,240.03,240.04,1782499993.0
2007-05-30 15:14:00,240.03,240.05,240.0,240.05,1782499993.0
2007-05-30 15:15:00,240.05,240.06,240.04,240.04,519199997.0
2007-05-30 15:16:00,240.04,240.04,239.995,240.04,1193400000.0
2007-05-30 15:17:00,240.04,240.05,240.02,240.04,967699998.0
2007-05-30 15:18:00,240.05,240.07,240.03,240.06,1337699994.0
2007-05-30 15:19:00,240.07,240.13,240.06,240.1,1305499996.0
2007-05-30 15:20:00,240.095,240.12,240.09,240.11,1137900004.0
2007-05-30 15:21:00,240.11,240.11,240.06,240.07,1366599997.0
2007-05-30 15:22:00,240.06,240.07,240.04,240.07,1967400006.0
2007-05-30 15:23:00,240.06,240.08,240.02,240.04,1967400006.0
2007-05-30 15:24:00,240.04,240.07,240.0,240.05,1076999992.0
2007-05-30 15:25:00,240.05,240.06,240.02,240.05,1593499998.0
2007-05-30 15:26:00,240.05,240.11,240.05,240.11,2091099998.0
2007-05-30 15:27:00,240.11,240.15,240.11,240.125,1008200008.0
2007-05-30 15:28:00,240.12,240.13,240.1,240.115,1227199994.0
2007-05-30 15:29:00,240.115,240.15,240.1,240.11,1129499995.0
2007-05-30 15:30:00,240.12,240.15,240.105,240.12,1127399994.0
2007-05-30 15:31:00,240.11,240.12,240.01,240.04,1305500007.0
2007-05-30 15:32:00,240.04,240.05,240.0,240.03,1125099999.0
2007-05-30 15:33:00,240.035,240.09,240.01,240.08,1801799996.0
2007-05-30 15:34:00,240.09,240.13,240.06,240.1,1768099992.0
2007-05-30 15:35:00,240.09,240.2,240.08,240.19,1617299991.0
2007-05-30 15:36:00,240.19,240.24,240.17,240.22,1302500002.0
2007-05-30 15:37:00,240.23,240.27,240.2,240.215,1302500002.0
2007-05-30 15:38:00,240.22,240.22,240.14,240.16,1488299999.0
2007-05-30 15:39:00,240.14,240.16,240.12,240.13,1488299999.0
2007-05-30 15:40:00,240.13,240.19,240.1,240.15,1408499992.0
2007-05-30 15:41:00,240.15,240.16,240.12,240.14,1058299990.0
2007-05-30 15:42:00,240.15,240.15,240.11,240.11,597299994.0
2007-05-30 15:43:00,240.12,240.19,240.11,240.18,1401900005.0
2007-05-30 15:44:00,240.19,240.19,240.12,240.14,1272000005.0
2007-05-30 15:45:00,240.13,240.16,240.115,240.145,1272000005.0
2007-05-30 15:46:00,240.16,240.21,240.12,240.2,1362599989.0
2007-05-30 15:47:00,240.17,240.22,240.16,240.18,1362599989.0
2007-05-30 15:48:00,240.2,240.21,240.17,240.18,1044699998.0
2007-05-30 15:49:00,240.18,240.22,240.16,240.21,1167500006.0
2007-05-30 15:50:00,240.21,240.23,240.18,240.18,1530199997.0
2007-05-30 15:51:00,240.18,240.23,240.18,240.2,1243000003.0
2007-05-30 15:52:00,240.2,240.25,240.18,240.23,1378699992.0
2007-05-30 15:53:00,240.23,240.24,240.2,240.22,1300500002.0
2007-05-30 15:54:00,240.23,240.26,240.22,240.24,1653000000.0
2007-05-30 15:55:00,240.24,240.26,240.21,240.23,2002999988.0
2007-05-30 15:56:00,240.24,240.26,240.205,240.205,1606600000.0
2007-05-30 15:57:00,240.21,240.26,240.19,240.2,2012199999.0
2007-05-30 15:58:00,240.18,240.22,240.18,240.21,2012199999.0
2007-05-30 15:59:00,240.23,240.32,240.21,240.26,2012199999.0
2007-05-30 16:00:00,240.27,240.33,240.25,240.32,2012199999.0
2007-05-30 16:01:00,240.33,240.33,240.275,240.32,1148399997.0
2007-05-30 16:02:00,240.32,240.33,240.3,240.32,1001799993.0
2007-05-30 16:03:00,240.32,240.34,240.23,240.245,2031500002.0
2007-05-30 16:04:00,240.25,240.26,240.23,240.25,670199999.0
2007-05-30 16:05:00,240.25,240.26,240.23,240.26,670199999.0
2007-05-30 16:06:00,240.26,240.285,240.25,240.28,1927699993.0
2007-05-30 16:07:00,240.28,240.285,240.24,240.27,1384000002.0
2007-05-30 16:08:00,240.27,240.305,240.26,240.28,1191900002.0
2007-05-30 16:09:00,240.28,240.31,240.26,240.28,1343000000.0
2007-05-30 16:10:00,240.3,240.37,240.29,240.34,2104800000.0
2007-05-30 16:11:00,240.34,240.35,240.29,240.35,1341499992.0
2007-05-30 16:12:00,240.35,240.35,240.33,240.35,54694310.0
2007-05-30 16:13:00,240.34,240.41,240.34,240.39,1873018160.0
2007-05-30 16:14:00,240.38,240.41,240.36,240.365,919899999.0
2007-05-30 16:15:00,240.365,240.4,240.365,240.39,862000000.0
2007-05-30 16:16:00,240.39,240.4,240.31,240.35,1659844186.0
2007-05-30 16:17:00,240.36,240.36,240.29,240.29,932586201.0
2007-05-30 16:18:00,240.29,240.29,240.25,240.25,533599999.0
2007-05-30 16:19:00,240.26,240.29,240.25,240.28,865899999.0
2007-05-30 16:20:00,240.28,240.29,240.25,240.27,630899997.0
2007-05-30 16:21:00,240.26,240.27,240.22,240.25,1516999999.0
2007-05-30 16:22:00,240.255,240.27,240.25,240.27,1262699998.0
2007-05-30 16:23:00,240.27,240.275,240.24,240.275,1001199996.0
2007-05-30 16:24:00,240.28,240.3,240.26,240.28,624700000.0
2007-05-30 16:25:00,240.28,240.29,240.26,240.29,560700002.0
2007-05-30 16:26:00,240.28,240.3,240.27,240.28,527500001.0
2007-05-30 16:27:00,240.28,240.29,240.28,240.28,440200001.0
2007-05-30 16:28:00,240.28,240.29,240.27,240.27,605599995.0
2007-05-30 16:29:00,240.27,240.3,240.26,240.29,858000003.0
2007-05-30 16:30:00,240.29,240.29,240.22,240.23,788800000.0
2007-05-30 16:31:00,240.23,240.26,240.22,240.26,808900004.0
2007-05-30 16:32:00,240.26,240.265,240.24,240.24,1291999998.0
2007-05-30 16:33:00,240.235,240.24,240.2,240.215,934899999.0
2007-05-30 16:34:00,240.215,240.24,240.19,240.225,1232799999.0
2007-05-30 16:35:00,240.225,240.23,240.195,240.22,693900002.0
2007-05-30 16:36:00,240.22,240.23,240.21,240.22,605400001.0
2007-05-30 16:37:00,240.22,240.22,240.2,240.21,837300002.0
2007-05-30 16:38:00,240.19,240.19,240.15,240.16,1410799987.0
2007-05-30 16:39:00,240.16,240.17,240.15,240.16,1410799987.0
2007-05-30 16:40:00,240.16,240.19,240.16,240.17,572800001.0
2007-05-30 16:41:00,240.165,240.18,240.15,240.15,1124100012.0
2007-05-30 16:42:00,240.15,240.16,240.15,240.16,496300000.0
2007-05-30 16:43:00,240.15,240.2,240.15,240.2,1616200019.0
2007-05-30 16:44:00,240.2,240.2,240.16,240.17,792700000.0
2007-05-30 16:45:00,240.17,240.18,240.16,240.18,1110900009.0
2007-05-30 16:46:00,240.18,240.18,240.15,240.16,702399998.0
2007-05-30 16:47:00,240.17,240.17,240.15,240.15,984499997.0
2007-05-30 16:48:00,240.15,240.18,240.1,240.17,1855500003.0
2007-05-30 16:49:00,240.17,240.17,240.13,240.15,1319100002.0
2007-05-30 16:50:00,240.16,240.16,240.13,240.15,683299984.0
2007-05-30 16:51:00,240.15,240.17,240.1,240.17,1962199994.0
2007-05-30 16:52:00,240.17,240.17,240.13,240.14,1463199994.0
2007-05-30 16:53:00,240.15,240.16,240.11,240.15,1238999999.0
2007-05-30 16:54:00,240.15,240.15,240.09,240.13,1519699991.0
2007-05-30 16:55:00,240.11,240.115,240.09,240.1,1519699991.0
2007-05-30 16:56:00,240.11,240.11,240.06,240.08,1833499991.0
2007-05-30 16:57:00,240.08,240.11,240.065,240.07,1320700006.0
2007-05-30 16:58:00,240.06,240.09,240.06,240.06,1751599997.0
2007-05-30 16:59:00,240.06,240.09,239.99,239.99,1420999993.0
2007-05-30 17:00:00,239.99,239.99,239.935,239.97,2130799995.0
2007-05-30 17:01:00,239.97,240.01,239.97,240.01,600899999.0
2007-05-30 17:02:00,240.01,240.01,239.97,239.99,1250200001.0
2007-05-30 17:03:00,239.99,240.0,239.96,239.96,2025599996.0
2007-05-30 17:04:00,239.98,239.98,239.95,239.95,1703999994.0
2007-05-30 17:05:00,239.95,239.99,239.94,239.98,999700002.0
2007-05-30 17:06:00,239.98,240.0,239.97,239.98,554499998.0
2007-05-30 17:07:00,239.98,239.99,239.95,239.96,963899994.0
2007-05-30 17:08:00,239.96,239.99,239.96,239.98,1360400004.0
2007-05-30 17:09:00,239.98,239.99,239.97,239.99,960600002.0
2007-05-30 17:10:00,239.99,239.99,239.95,239.96,568099998.0
2007-05-30 17:11:00,239.96,239.97,239.9,239.92,1041600000.0
2007-05-30 17:12:00,239.95,239.96,239.92,239.94,1041600000.0
2007-05-30 17:13:00,239.95,239.97,239.87,239.87,1921000000.0
2007-05-30 17:14:00,239.86,239.89,239.85,239.85,2095300010.0
2007-05-30 17:15:00,239.83,239.86,239.8,239.805,998999997.0
2007-05-30 17:16:00,239.8,239.855,239.79,239.82,1856300000.0
2007-05-30 17:17:00,239.82,239.85,239.81,239.825,1682799998.0
2007-05-30 17:18:00,239.825,239.86,239.81,239.835,1240500003.0
2007-05-30 17:19:00,239.84,239.87,239.82,239.87,1206799996.0
2007-05-30 17:20:00,239.87,239.925,239.86,239.925,1337900002.0
2007-05-30 17:21:00,239.925,239.95,239.905,239.945,852600001.0
2007-05-30 17:22:00,239.95,239.99,239.94,239.97,1433499998.0
2007-05-30 17:23:00,239.98,240.0,239.96,239.99,1537499997.0
2007-05-30 17:24:00,239.99,240.02,239.95,239.95,970499998.0
2007-05-30 17:25:00,239.95,239.99,239.94,239.98,1115699997.0
2007-05-30 17:26:00,239.99,240.01,239.99,240.01,448699999.0
2007-05-30 17:27:00,240.01,240.02,239.94,239.995,992699997.0
2007-05-30 17:28:00,239.99,239.99,239.95,239.95,504599999.0
2007-05-30 17:29:00,239.94,239.97,239.94,239.97,521200000.0
2007-05-30 17:30:00,239.96,239.97,239.95,239.96,431599999.0
2007-05-30 17:31:00,239.96,239.99,239.95,239.98,1465800000.0
2007-05-30 17:32:00,239.98,240.02,239.98,240.0,527199999.0
2007-05-30 17:33:00,240.01,240.01,239.98,240.0,705000001.0
2007-05-30 17:34:00,240.0,240.0,239.96,239.98,413699999.0
2007-05-30 17:35:00,239.98,240.0,239.98,239.98,634800000.0
2007-05-30 17:36:00,239.98,240.03,239.97,240.025,1354200008.0
2007-05-30 17:37:00,240.025,240.04,240.0,240.03,713499999.0
2007-05-30 17:38:00,240.03,240.04,240.02,240.02,312400002.0
2007-05-30 17:39:00,240.01,240.04,239.99,239.99,1097499996.0
2007-05-30 17:40:00,239.99,240.0,239.97,239.99,1182699998.0
2007-05-30 17:41:00,240.0,240.0,239.94,239.94,1266199990.0
2007-05-30 17:42:00,239.95,239.98,239.95,239.97,1228499995.0
2007-05-30 17:43:00,239.97,239.99,239.95,239.95,1335800002.0
2007-05-30 17:44:00,239.955,239.96,239.89,239.89,1755000009.0
2007-05-30 17:45:00,239.92,239.92,239.89,239.9,1129199998.0
2007-05-30 17:46:00,239.9,239.91,239.87,239.9,580900001.0
2007-05-30 17:47:00,239.9,239.91,239.87,239.88,883000002.0
2007-05-30 17:48:00,239.88,239.89,239.87,239.87,529199998.0
2007-05-30 17:49:00,239.87,239.87,239.81,239.83,483700000.0
2007-05-30 17:50:00,239.83,239.87,239.79,239.855,1476500003.0
2007-05-30 17:51:00,239.85,239.88,239.85,239.87,350500010.0
2007-05-30 17:52:00,239.86,239.86,239.83,239.83,371599999.0
2007-05-30 17:53:00,239.83,239.87,239.83,239.86,1411200009.0
2007-05-30 17:54:00,239.86,239.88,239.85,239.86,685099997.0
2007-05-30 17:55:00,239.87,239.88,239.865,239.865,243200001.0
2007-05-30 17:56:00,239.87,239.88,239.86,239.87,919800000.0
2007-05-30 17:57:00,239.87,239.88,239.86,239.88,740200002.0
2007-05-30 17:58:00,239.88,239.89,239.88,239.88,504200000.0
2007-05-30 17:59:00,239.88,239.9,239.86,239.87,273599999.0
2007-05-30 18:00:00,239.87,239.88,239.845,239.865,1127299996.0
2007-05-30 18:01:00,239.87,239.88,239.84,239.84,837399997.0
2007-05-30 18:02:00,239.84,239.87,239.84,239.87,710899997.0
2007-05-30 18:03:00,239.86,239.86,239.84,239.85,573900000.0
2007-05-30 18:04:00,239.84,239.88,239.84,239.87,987900004.0
2007-05-30 18:05:00,239.87,239.88,239.84,239.87,656100002.0
2007-05-30 18:06:00,239.87,239.89,239.84,239.87,349300000.0
2007-05-30 18:07:00,239.86,239.88,239.81,239.81,1108099989.0
2007-05-30 18:08:00,239.8,239.86,239.76,239.85,893899999.0
2007-05-30 18:09:00,239.84,239.85,239.81,239.85,287300000.0
2007-05-30 18:10:00,239.84,239.89,239.83,239.86,499599998.0
2007-05-30 18:11:00,239.86,239.87,239.82,239.83,628299999.0
2007-05-30 18:12:00,239.82,239.89,239.81,239.87,282099999.0
2007-05-30 18:13:00,239.88,239.9,239.87,239.89,247600000.0
2007-05-30 18:14:00,239.9,239.9,239.87,239.88,842899997.0
2007-05-30 18:15:00,239.88,239.9,239.86,239.9,317799999.0
2007-05-30 18:16:00,239.9,239.97,239.9,239.96,524400000.0
2007-05-30 18:17:00,239.95,239.98,239.95,239.96,240300000.0
2007-05-30 18:18:00,239.96,239.96,239.93,239.94,339800000.0
2007-05-30 18:19:00,239.93,239.95,239.93,239.95,466700001.0
2007-05-30 18:20:00,239.95,239.97,239.95,239.95,328700000.0
2007-05-30 18:21:00,239.95,239.96,239.91,239.94,536899999.0
2007-05-30 18:22:00,239.93,239.93,239.89,239.92,654499994.0
2007-05-30 18:23:00,239.92,239.94,239.92,239.94,351200000.0
2007-05-30 18:24:00,239.94,239.94,239.92,239.93,381199999.0
2007-05-30 18:25:00,239.92,239.94,239.9,239.94,637200000.0
2007-05-30 18:26:00,239.94,239.94,239.89,239.93,1611900002.0
2007-05-30 18:27:00,239.94,239.98,239.94,239.98,742800002.0
2007-05-30 18:28:00,239.98,240.0,239.98,240.0,263800000.0
2007-05-30 18:29:00,240.0,240.05,240.0,240.04,800000001.0
2007-05-30 18:30:00,240.04,240.06,240.035,240.05,612500000.0
2007-05-30 18:31:00,240.04,240.09,240.035,240.09,290400000.0
2007-05-30 18:32:00,240.09,240.1,240.06,240.08,364000000.0
2007-05-30 18:33:00,240.08,240.08,240.07,240.07,121500000.0
2007-05-30 18:34:00,240.08,240.11,240.06,240.1,894399999.0
2007-05-30 18:35:00,240.1,240.1,240.075,240.08,546100002.0
2007-05-30 18:36:00,240.08,240.08,240.06,240.07,240800002.0
2007-05-30 18:37:00,240.08,240.11,240.08,240.1,209899999.0
2007-05-30 18:38:00,240.09,240.11,240.08,240.085,694600003.0
2007-05-30 18:39:00,240.09,240.12,240.08,240.11,748499995.0
2007-05-30 18:40:00,240.12,240.12,240.08,240.11,167999999.0
2007-05-30 18:41:00,240.11,240.11,240.09,240.09,55000000.0
2007-05-30 18:42:00,240.09,240.09,240.07,240.08,205400000.0
2007-05-30 18:43:00,240.08,240.09,240.08,240.08,133100000.0
2007-05-30 18:44:00,240.08,240.08,240.06,240.06,80000000.0
2007-05-30 18:45:00,240.06,240.06,240.05,240.06,569099995.0
2007-05-30 18:46:00,240.06,240.06,240.02,240.04,511300003.0
2007-05-30 18:47:00,240.03,240.09,240.005,240.01,737099997.0
2007-05-30 18:48:00,240.01,240.02,239.995,240.01,275100000.0
2007-05-30 18:49:00,240.01,240.02,239.96,239.97,380099996.0
2007-05-30 18:50:00,239.98,240.01,239.97,240.0,620800000.0
2007-05-30 18:51:00,239.99,240.0,239.96,239.96,607900002.0
2007-05-30 18:52:00,239.96,239.98,239.955,239.96,237700000.0
2007-05-30 18:53:00,239.96,239.97,239.94,239.96,264200000.0
2007-05-30 18:54:00,239.96,239.96,239.96,239.96,73900000.0
2007-05-30 18:55:00,239.96,239.98,239.95,239.97,402200000.0
2007-05-30 18:56:00,239.97,239.98,239.97,239.97,278400000.0
2007-05-30 18:57:00,239.97,239.98,239.94,239.97,293000000.0
2007-05-30 18:58:00,239.97,239.97,239.96,239.96,26400000.0
2007-05-30 18:59:00,239.96,239.97,239.91,239.92,284300001.0
2007-05-30 19:00:00,239.92,239.92,239.86,239.86,846000000.0
2007-05-30 19:01:00,239.86,239.91,239.86,239.91,962399995.0
2007-05-30 19:02:00,239.91,239.93,239.89,239.92,1062000002.0
2007-05-30 19:03:00,239.92,239.94,239.9,239.94,286000000.0
2007-05-30 19:04:00,239.94,239.94,239.9,239.92,230200000.0
2007-05-30 19:05:00,239.92,239.94,239.92,239.94,49700000.0
2007-05-30 19:06:00,239.96,239.96,239.95,239.95,68900000.0
2007-05-30 19:07:00,239.94,239.96,239.94,239.96,47300000.0
2007-05-30 19:08:00,239.95,239.96,239.93,239.93,326499997.0
2007-05-30 19:09:00,239.93,239.95,239.93,239.93,77200000.0
2007-05-30 19:10:00,239.94,239.96,239.92,239.92,75200000.0
2007-05-30 19:11:00,239.92,239.95,239.92,239.94,52800000.0
2007-05-30 19:12:00,239.94,239.94,239.92,239.92,228599999.0
2007-05-30 19:13:00,239.92,239.94,239.92,239.94,338600000.0
2007-05-30 19:14:00,239.94,239.94,239.89,239.91,617100002.0
2007-05-30 19:15:00,239.91,239.95,239.89,239.9,345000000.0
2007-05-30 19:16:00,239.91,239.91,239.9,239.9,5400000.0
2007-05-30 19:17:00,239.9,239.93,239.9,239.93,110600000.0
2007-05-30 19:18:00,239.93,239.93,239.9,239.9,235200002.0
2007-05-30 19:19:00,239.9,239.93,239.9,239.93,208599999.0
2007-05-30 19:20:00,239.93,239.95,239.93,239.93,252000000.0
2007-05-30 19:21:00,239.93,239.95,239.9,239.9,486899999.0
2007-05-30 19:22:00,239.9,239.96,239.9,239.94,715600001.0
2007-05-30 19:23:00,239.93,239.97,239.92,239.97,116100000.0
2007-05-30 19:24:00,239.97,239.98,239.94,239.94,301500000.0
2007-05-30 19:25:00,239.94,239.95,239.925,239.93,511800001.0
2007-05-30 19:26:00,239.93,239.95,239.93,239.93,259900000.0
2007-05-30 19:27:00,239.93,239.93,239.93,239.93,202000000.0
2007-05-30 19:28:00,239.93,239.95,239.925,239.93,182599999.0
2007-05-30 19:29:00,239.94,239.94,239.9,239.9,236700000.0
2007-05-30 19:30:00,239.9,239.92,239.9,239.905,189200001.0
2007-05-30 19:31:00,239.92,239.92,239.895,239.9,474499998.0
2007-05-30 19:32:00,239.905,239.91,239.89,239.9,306900000.0
2007-05-30 19:33:00,239.9,239.93,239.9,239.9,309600000.0
2007-05-30 19:34:00,239.9,239.91,239.89,239.9,112200000.0
2007-05-30 19:35:00,239.9,239.9,239.89,239.89,55100000.0
2007-05-30 19:36:00,239.89,239.89,239.88,239.88,151400000.0
2007-05-30 19:37:00,239.88,239.9,239.87,239.88,1100400000.0
2007-05-30 19:38:00,239.88,239.89,239.88,239.88,152000000.0
2007-05-30 19:39:00,239.88,239.88,239.87,239.88,312399997.0
2007-05-30 19:40:00,239.87,239.88,239.8,239.83,205400000.0
2007-05-30 19:41:00,239.83,239.84,239.83,239.83,126000000.0
2007-05-30 19:42:00,239.83,239.83,239.83,239.83,13200000.0
2007-05-30 19:43:00,239.83,239.83,239.76,239.79,231300000.0
2007-05-30 19:44:00,239.78,239.79,239.76,239.77,473800002.0
2007-05-30 19:45:00,239.77,239.78,239.76,239.77,101400000.0
2007-05-30 19:46:00,239.77,239.77,239.77,239.77,136500000.0
2007-05-30 19:47:00,239.77,239.8,239.77,239.79,201000000.0
2007-05-30 19:48:00,239.79,239.82,239.79,239.8,215800000.0
2007-05-30 19:49:00,239.79,239.8,239.79,239.8,126200000.0
2007-05-30 19:50:00,239.79,239.82,239.79,239.82,216000000.0
2007-05-30 19:51:00,239.81,239.81,239.81,239.81,14400000.0
2007-05-30 19:52:00,239.81,239.83,239.81,239.83,117600000.0
2007-05-30 19:53:00,239.83,239.83,239.8,239.81,170700000.0
2007-05-30 19:54:00,239.81,239.82,239.8,239.82,91200000.0
2007-05-30 19:55:00,239.82,239.83,239.81,239.83,229200000.0
2007-05-30 19:56:00,239.84,239.86,239.81,239.86,170100000.0
2007-05-30 19:57:00,239.86,239.9,239.86,239.89,90800000.0
2007-05-30 19:58:00,239.89,239.9,239.87,239.88,60000000.0
2007-05-30 19:59:00,239.88,239.88,239.83,239.84,429800000.0
2007-05-30 20:00:00,239.84,239.92,239.77,239.82,906600001.0
2007-05-30 20:01:00,239.83,239.86,239.81,239.84,770400001.0
2007-05-30 20:02:00,239.84,239.9,239.84,239.87,343500000.0
2007-05-30 20:03:00,239.88,239.88,239.88,239.88,12000000.0
2007-05-30 20:04:00,239.89,239.89,239.77,239.83,788500005.0
2007-05-30 20:05:00,239.82,239.83,239.77,239.77,815700000.0
2007-05-30 20:06:00,239.77,239.79,239.75,239.77,951099998.0
2007-05-30 20:07:00,239.77,239.85,239.77,239.83,707400000.0
2007-05-30 20:08:00,239.83,239.88,239.81,239.87,559900000.0
2007-05-30 20:09:00,239.88,239.9,239.85,239.85,504800004.0
2007-05-30 20:10:00,239.835,239.85,239.83,239.85,105600000.0
2007-05-30 20:11:00,239.84,239.88,239.79,239.86,576100002.0
2007-05-30 20:12:00,239.86,239.88,239.83,239.84,502600001.0
2007-05-30 20:13:00,239.85,239.87,239.84,239.87,121700001.0
2007-05-30 20:14:00,239.86,239.87,239.8,239.81,467900001.0
2007-05-30 20:15:00,239.83,239.88,239.83,239.85,324799998.0
2007-05-30 20:16:00,239.85,239.87,239.84,239.86,505100000.0
2007-05-30 20:17:00,239.87,239.87,239.86,239.87,435199998.0
2007-05-30 20:18:00,239.87,239.87,239.84,239.855,498200000.0
2007-05-30 20:19:00,239.855,239.9,239.85,239.9,228899999.0
2007-05-30 20:20:00,239.9,239.9,239.84,239.84,222400000.0
2007-05-30 20:21:00,239.84,239.85,239.83,239.83,381399999.0
2007-05-30 20:22:00,239.83,239.86,239.82,239.83,1324300010.0
2007-05-30 20:23:00,239.82,239.83,239.81,239.83,239699999.0
2007-05-30 20:24:00,239.83,239.9,239.83,239.89,856499983.0
2007-05-30 20:25:00,239.89,239.9,239.87,239.88,1146599996.0
2007-05-30 20:26:00,239.88,239.89,239.875,239.89,163599996.0
2007-05-30 20:27:00,239.89,239.91,239.86,239.89,1106899995.0
2007-05-30 20:28:00,239.9,239.97,239.9,239.95,143200000.0
2007-05-30 20:29:00,239.94,240.04,239.94,240.04,548899995.0
2007-05-30 20:30:00,240.02,240.05,240.02,240.04,646500001.0
2007-05-30 20:31:00,240.04,240.06,240.03,240.04,189700000.0
2007-05-30 20:32:00,240.05,240.05,240.03,240.03,222400000.0
2007-05-30 20:33:00,240.03,240.11,240.01,240.09,1057699999.0
2007-05-30 20:34:00,240.09,240.13,240.07,240.13,1023700012.0
2007-05-30 20:35:00,240.13,240.18,240.13,240.15,728399998.0
2007-05-30 20:36:00,240.15,240.18,240.15,240.15,298899999.0
2007-05-30 20:37:00,240.15,240.2,240.14,240.2,811699999.0
2007-05-30 20:38:00,240.19,240.25,240.18,240.225,463799999.0
2007-05-30 20:39:00,240.22,240.25,240.21,240.22,1068300000.0
2007-05-30 20:40:00,240.22,240.26,240.18,240.2,1024300003.0
2007-05-30 20:41:00,240.2,240.2,240.16,240.2,335999999.0
2007-05-30 20:42:00,240.2,240.21,240.19,240.2,241600000.0
2007-05-30 20:43:00,240.2,240.2,240.16,240.16,457599993.0
2007-05-30 20:44:00,240.16,240.22,240.14,240.2,1454400004.0
2007-05-30 20:45:00,240.185,240.2,240.175,240.19,309300000.0
2007-05-30 20:46:00,240.2,240.21,240.17,240.17,365100000.0
2007-05-30 20:47:00,240.17,240.18,240.17,240.18,76600000.0
2007-05-30 20:48:00,240.18,240.18,240.15,240.17,545000002.0
2007-05-30 20:49:00,240.17,240.19,240.16,240.19,171700000.0
2007-05-30 20:50:00,240.19,240.19,240.17,240.17,68800000.0
2007-05-30 20:51:00,240.19,240.19,240.16,240.18,477400005.0
2007-05-30 20:52:00,240.175,240.18,240.155,240.155,126699999.0
2007-05-30 20:53:00,240.155,240.16,240.14,240.15,876999998.0
2007-05-30 20:54:00,240.15,240.15,240.13,240.14,488300001.0
2007-05-30 20:55:00,240.14,240.17,240.14,240.15,350900004.0
2007-05-30 20:56:00,240.16,240.2,240.15,240.2,328200000.0
2007-05-30 20:57:00,240.2,240.22,240.18,240.21,180600000.0
2007-05-30 20:58:00,240.21,240.22,240.19,240.21,284500000.0
2007-05-30 20:59:00,240.21,240.23,240.17,240.19,683200004.0
2007-05-30 21:00:00,240.17,240.18,240.15,240.17,285700000.0
2007-05-30 21:01:00,240.19,240.21,240.17,240.19,272699999.0
2007-05-30 21:02:00,240.21,240.22,240.19,240.21,317699999.0
2007-05-30 21:03:00,240.21,240.23,240.205,240.23,145000000.0
2007-05-30 21:04:00,240.24,240.25,240.24,240.25,18800000.0
2007-05-30 21:05:00,240.24,240.24,240.19,240.19,199800000.0
2007-05-30 21:06:00,240.19,240.2,240.17,240.19,758100000.0
2007-05-30 21:07:00,240.19,240.21,240.18,240.19,341700000.0
2007-05-30 21:08:00,240.19,240.19,240.14,240.14,204900000.0
2007-05-30 21:09:00,240.14,240.14,240.08,240.1,622900002.0
2007-05-30 21:10:00,240.09,240.12,240.07,240.11,482500001.0
2007-05-30 21:11:00,240.11,240.18,240.11,240.17,281500000.0
2007-05-30 21:12:00,240.17,240.18,240.16,240.17,146800000.0
2007-05-30 21:13:00,240.18,240.18,240.13,240.16,122500000.0
2007-05-30 21:14:00,240.16,240.17,240.155,240.155,97700000.0
2007-05-30 21:15:00,240.17,240.19,240.16,240.19,220600000.0
2007-05-30 21:16:00,240.19,240.2,240.17,240.2,321700000.0
2007-05-30 21:17:00,240.2,240.23,240.2,240.21,229399999.0
2007-05-30 21:18:00,240.2,240.21,240.18,240.21,169199998.0
2007-05-30 21:19:00,240.21,240.21,240.21,240.21,36000000.0
2007-05-30 21:20:00,240.21,240.21,240.21,240.21,17600000.0
2007-05-30 21:21:00,240.21,240.23,240.21,240.22,86200000.0
2007-05-30 21:22:00,240.22,240.22,240.22,240.22,22400000.0
2007-05-30 21:23:00,240.22,240.22,240.18,240.21,366300002.0
2007-05-30 21:24:00,240.21,240.22,240.19,240.195,187600000.0
2007-05-30 21:25:00,240.2,240.21,240.15,240.17,778100003.0
2007-05-30 21:26:00,240.16,240.18,240.11,240.11,345900002.0
2007-05-30 21:27:00,240.11,240.14,240.11,240.12,512200004.0
2007-05-30 21:28:00,240.13,240.13,240.11,240.12,126400000.0
2007-05-30 21:29:00,240.12,240.13,240.11,240.12,270300000.0
2007-05-30 21:30:00,240.12,240.13,240.1,240.13,198100000.0
2007-05-30 21:31:00,240.13,240.13,240.12,240.12,45500000.0
2007-05-30 21:32:00,240.12,240.12,240.1,240.1,137600000.0
2007-05-30 21:33:00,240.1,240.12,240.1,240.12,15900000.0
2007-05-30 21:34:00,240.12,240.12,240.12,240.12,64600000.0
2007-05-30 21:35:00,240.12,240.12,240.12,240.12,112000000.0
2007-05-30 21:36:00,240.12,240.15,240.12,240.15,105100000.0
2007-05-30 21:37:00,240.15,240.17,240.14,240.17,334600000.0
2007-05-30 21:38:00,240.17,240.2,240.17,240.2,227600000.0
2007-05-30 21:39:00,240.2,240.26,240.18,240.26,326199999.0
2007-05-30 21:40:00,240.26,240.32,240.25,240.31,178100000.0
2007-05-30 21:41:00,240.29,240.31,240.28,240.28,168900000.0
2007-05-30 21:42:00,240.275,240.3,240.27,240.28,188400000.0
2007-05-30 21:43:00,240.28,240.3,240.27,240.27,121400000.0
2007-05-30 21:44:00,240.27,240.29,240.27,240.29,29800000.0
2007-05-30 21:45:00,240.28,240.32,240.265,240.32,302799999.0
2007-05-30 21:46:00,240.32,240.35,240.28,240.34,561800001.0
2007-05-30 21:47:00,240.34,240.35,240.28,240.3,570700000.0
2007-05-30 21:48:00,240.3,240.3,240.28,240.3,534300000.0
2007-05-30 21:49:00,240.3,240.36,240.3,240.36,129400000.0
2007-05-30 21:50:00,240.36,240.36,240.32,240.32,374500000.0
2007-05-30 21:51:00,240.32,240.35,240.31,240.34,289800000.0
2007-05-30 21:52:00,240.34,240.36,240.32,240.355,446300001.0
2007-05-30 21:53:00,240.36,240.36,240.32,240.36,447599999.0
2007-05-30 21:54:00,240.36,240.36,240.36,240.36,28000000.0
2007-05-30 21:55:00,240.36,240.36,240.35,240.35,53200000.0
2007-05-30 21:56:00,240.35,240.35,240.33,240.35,223000001.0
2007-05-30 21:57:00,240.35,240.35,240.31,240.32,112900000.0
2007-05-30 21:58:00,240.32,240.32,240.28,240.31,436200002.0
2007-05-30 21:59:00,240.31,240.36,240.31,240.34,222200000.0
2007-05-30 22:00:00,240.34,240.34,240.325,240.34,69000000.0
2007-05-30 22:01:00,240.34,240.36,240.34,240.36,233900000.0
2007-05-30 22:02:00,240.36,240.38,240.35,240.37,385000002.0
2007-05-30 22:03:00,240.38,240.41,240.37,240.4,352400000.0
2007-05-30 22:04:00,240.4,240.4,240.385,240.4,93600000.0
2007-05-30 22:05:00,240.4,240.4,240.38,240.38,237600000.0
2007-05-30 22:06:00,240.38,240.385,240.38,240.38,104400000.0
2007-05-30 22:07:00,240.38,240.395,240.365,240.395,197200000.0
2007-05-30 22:08:00,240.41,240.415,240.41,240.41,111600000.0
2007-05-30 22:09:00,240.41,240.41,240.36,240.39,191600000.0
2007-05-30 22:10:00,240.385,240.39,240.37,240.38,140800001.0
2007-05-30 22:11:00,240.38,240.38,240.38,240.38,25200000.0
2007-05-30 22:12:00,240.38,240.41,240.37,240.38,410800002.0
2007-05-30 22:13:00,240.38,240.38,240.36,240.37,86100000.0
2007-05-30 22:14:00,240.366,240.366,240.335,240.345,90500000.0
2007-05-30 22:15:00,240.37,240.38,240.36,240.37,144399999.0
2007-05-30 22:16:00,240.38,240.39,240.36,240.36,168399999.0
2007-05-30 22:17:00,240.36,240.37,240.34,240.34,319899999.0
2007-05-30 22:18:00,240.35,240.37,240.35,240.35,146800000.0
2007-05-30 22:19:00,240.35,240.37,240.35,240.37,135200000.0
2007-05-30 22:20:00,240.37,240.375,240.335,240.335,169800000.0
2007-05-30 22:21:00,240.335,240.35,240.335,240.345,151200000.0
2007-05-30 22:22:00,240.345,240.36,240.335,240.36,65200000.0
2007-05-30 22:23:00,240.36,240.36,240.35,240.36,26800000.0
2007-05-30 22:24:00,240.36,240.38,240.335,240.335,83200000.0
2007-05-30 22:25:00,240.34,240.38,240.34,240.38,195100000.0
2007-05-30 22:26:00,240.37,240.38,240.36,240.36,126800000.0
2007-05-30 22:27:00,240.36,240.36,240.36,240.36,21200000.0
2007-05-30 22:28:00,240.36,240.36,240.35,240.35,14800000.0
2007-05-30 22:29:00,240.35,240.4,240.35,240.4,105600000.0
2007-05-30 22:30:00,240.4,240.4,240.37,240.37,207600000.0
2007-05-30 22:31:00,240.39,240.4,240.38,240.4,92900000.0
2007-05-30 22:32:00,240.4,240.42,240.35,240.38,383299998.0
2007-05-30 22:33:00,240.38,240.39,240.38,240.39,58400000.0
2007-05-30 22:34:00,240.39,240.405,240.38,240.4,122400000.0
2007-05-30 22:35:00,240.4,240.4,240.37,240.38,220500001.0
2007-05-30 22:36:00,240.38,240.41,240.38,240.4,178400000.0
2007-05-30 22:37:00,240.4,240.43,240.38,240.43,156600000.0
2007-05-30 22:38:00,240.43,240.43,240.4,240.4,61000000.0
2007-05-30 22:39:00,240.4,240.43,240.4,240.43,29800000.0
2007-05-30 22:40:00,240.43,240.43,240.4,240.4,135600000.0
2007-05-30 22:41:00,240.4,240.43,240.385,240.39,152500000.0
2007-05-30 22:42:00,240.39,240.4,240.345,240.37,313000000.0
2007-05-30 22:43:00,240.37,240.39,240.35,240.39,124400001.0
2007-05-30 22:44:00,240.38,240.39,240.37,240.39,135999999.0
2007-05-30 22:45:00,240.39,240.39,240.31,240.32,243400000.0
2007-05-30 22:46:00,240.32,240.34,240.32,240.34,74000000.0
2007-05-30 22:47:00,240.34,240.34,240.34,240.34,10400000.0
2007-05-30 22:48:00,240.34,240.34,240.325,240.33,109100000.0
2007-05-30 22:49:00,240.33,240.33,240.31,240.31,80400000.0
2007-05-30 22:50:00,240.3,240.34,240.3,240.33,215200001.0
2007-05-30 22:51:00,240.34,240.36,240.33,240.33,167800000.0
2007-05-30 22:52:00,240.34,240.36,240.34,240.36,90400000.0
2007-05-30 22:53:00,240.36,240.36,240.36,240.36,32400000.0
2007-05-30 22:54:00,240.37,240.38,240.36,240.36,35200000.0
2007-05-30 22:55:00,240.36,240.37,240.36,240.36,73200000.0
2007-05-30 22:56:00,240.36,240.39,240.36,240.39,90800000.0
2007-05-30 22:57:00,240.39,240.41,240.38,240.38,59600000.0
2007-05-30 22:58:00,240.38,240.41,240.38,240.385,66400000.0
2007-05-30 22:59:00,240.38,240.38,240.35,240.35,31600000.0
2007-05-30 23:00:00,240.35,240.37,240.29,240.31,97500000.0
2007-05-30 23:01:00,240.3,240.33,240.29,240.31,28800000.0
2007-05-30 23:02:00,240.31,240.41,240.31,240.38,49100000.0
2007-05-30 23:03:00,240.38,240.38,240.28,240.3,69600000.0
2007-05-30 23:04:00,240.29,240.32,240.28,240.32,46200000.0
2007-05-30 23:05:00,240.32,240.35,240.32,240.35,119100000.0
2007-05-30 23:06:00,240.35,240.37,240.34,240.35,26400000.0
2007-05-30 23:07:00,240.35,240.35,240.34,240.35,14400000.0
2007-05-30 23:08:00,240.33,240.33,240.32,240.33,72000000.0
2007-05-30 23:09:00,240.33,240.33,240.31,240.31,21600000.0
2007-05-30 23:10:00,240.3,240.35,240.29,240.33,153100001.0
2007-05-30 23:11:00,240.34,240.36,240.34,240.35,84700000.0
2007-05-30 23:12:00,240.35,240.36,240.34,240.34,19200000.0
2007-05-30 23:13:00,240.35,240.35,240.34,240.34,31200000.0
2007-05-30 23:14:00,240.35,240.35,240.32,240.33,102100000.0
2007-05-30 23:15:00,240.33,240.365,240.315,240.355,68800000.0
2007-05-30 23:16:00,240.35,240.35,240.35,240.35,13600000.0
2007-05-30 23:17:00,240.35,240.36,240.35,240.355,51200000.0
2007-05-30 23:18:00,240.35,240.355,240.34,240.34,62000000.0
2007-05-30 23:19:00,240.34,240.34,240.33,240.34,50400000.0
2007-05-30 23:20:00,240.34,240.34,240.33,240.33,8500000.0
2007-05-30 23:21:00,240.33,240.33,240.325,240.33,28100000.0
2007-05-30 23:22:00,240.33,240.34,240.33,240.34,59700000.0
2007-05-30 23:23:00,240.35,240.365,240.34,240.365,85700000.0
2007-05-30 23:24:00,240.37,240.385,240.37,240.38,120500000.0
2007-05-30 23:25:00,240.38,240.4,240.36,240.39,155000001.0
2007-05-30 23:26:00,240.39,240.39,240.37,240.39,167999999.0
2007-05-30 23:27:00,240.4,240.435,240.38,240.425,322200001.0
2007-05-30 23:28:00,240.425,240.435,240.415,240.415,45500000.0
2007-05-30 23:29:00,240.415,240.415,240.395,240.4,73500000.0
2007-05-30 23:30:00,240.41,240.41,240.39,240.4,26700000.0
2007-05-30 23:31:00,240.41,240.41,240.37,240.385,88300000.0
2007-05-30 23:32:00,240.38,240.385,240.38,240.385,42000000.0
2007-05-30 23:33:00,240.38,240.39,240.38,240.38,22200000.0
2007-05-30 23:34:00,240.38,240.38,240.37,240.37,21900000.0
2007-05-30 23:35:00,240.38,240.405,240.37,240.405,114600000.0
2007-05-30 23:36:00,240.405,240.405,240.395,240.395,11100000.0
2007-05-30 23:37:00,240.39,240.39,240.38,240.38,44500000.0
2007-05-30 23:38:00,240.38,240.395,240.38,240.395,30200000.0
2007-05-30 23:39:00,240.395,240.395,240.365,240.375,52500000.0
2007-05-30 23:40:00,240.38,240.38,240.325,240.34,61500000.0
2007-05-30 23:41:00,240.34,240.36,240.34,240.36,119400000.0
2007-05-30 23:42:00,240.36,240.39,240.35,240.38,83900000.0
2007-05-30 23:43:00,240.38,240.39,240.36,240.38,64600000.0
2007-05-30 23:44:00,240.38,240.39,240.36,240.37,140400000.0
2007-05-30 23:45:00,240.37,240.37,240.33,240.36,126200001.0
2007-05-30 23:46:00,240.37,240.37,240.37,240.37,9600000.0
2007-05-30 23:47:00,240.37,240.37,240.37,240.37,13200000.0
2007-05-30 23:48:00,240.39,240.39,240.39,240.39,4000000.0
2007-05-30 23:49:00,240.39,240.39,240.37,240.37,28500000.0
2007-05-30 23:50:00,240.37,240.38,240.37,240.38,25200000.0
2007-05-30 23:51:00,240.38,240.38,240.375,240.38,26000000.0
2007-05-30 23:52:00,240.37,240.38,240.35,240.38,76300000.0
2007-05-30 23:53:00,240.38,240.38,240.37,240.38,16500000.0
2007-05-30 23:54:00,240.341,240.35,240.316,240.319,164300000.0
2007-05-30 23:55:00,240.37,240.38,240.36,240.36,39000000.0
2007-05-30 23:56:00,240.36,240.37,240.36,240.36,19600000.0
2007-05-30 23:57:00,240.36,240.36,240.36,240.36,6800000.0
2007-05-30 23:58:00,240.36,240.36,240.36,240.36,8800000.0
2007-05-30 23:59:00,240.36,240.36,240.315,240.32,89700000.0
2007-05-31 00:00:00,240.33,240.34,240.3,240.315,85900000.0
2007-05-31 00:01:00,240.32,240.35,240.32,240.33,52300000.0
2007-05-31 00:02:00,240.33,240.33,240.3,240.32,77600000.0
2007-05-31 00:03:00,240.32,240.32,240.3,240.3,55600000.0
2007-05-31 00:04:00,240.3,240.3,240.28,240.28,54700000.0
2007-05-31 00:05:00,240.285,240.3,240.27,240.29,117300000.0
2007-05-31 00:06:00,240.28,240.29,240.27,240.28,41500000.0
2007-05-31 00:07:00,240.29,240.29,240.27,240.27,30500000.0
2007-05-31 00:08:00,240.27,240.27,240.27,240.27,28800000.0
2007-05-31 00:09:00,240.24,240.25,240.22,240.23,47600000.0
2007-05-31 00:10:00,240.23,240.25,240.23,240.23,38700000.0
2007-05-31 00:11:00,240.23,240.25,240.21,240.23,41100000.0
2007-05-31 00:12:00,240.22,240.26,240.22,240.25,168799999.0
2007-05-31 00:13:00,240.25,240.26,240.25,240.26,12000000.0
2007-05-31 00:14:00,240.26,240.26,240.26,240.26,4000000.0
2007-05-31 00:15:00,240.26,240.28,240.25,240.25,44000000.0
2007-05-31 00:16:00,240.26,240.28,240.26,240.26,21100000.0
2007-05-31 00:17:00,240.26,240.27,240.24,240.25,293600000.0
2007-05-31 00:18:00,240.27,240.27,240.22,240.23,118200000.0
2007-05-31 00:19:00,240.24,240.27,240.23,240.27,87600000.0
2007-05-31 00:20:00,240.27,240.27,240.25,240.25,26600000.0
2007-05-31 00:21:00,240.25,240.25,240.23,240.23,6000000.0
2007-05-31 00:22:00,240.23,240.25,240.22,240.25,46799999.0
2007-05-31 00:23:00,240.25,240.25,240.25,240.25,8000000.0
2007-05-31 00:24:00,240.174,240.249,240.168,240.238,708099996.0
2007-05-31 00:25:00,240.25,240.25,240.23,240.24,20900000.0
2007-05-31 00:26:00,240.26,240.26,240.26,240.26,10000000.0
2007-05-31 00:27:00,240.26,240.26,240.26,240.26,2000000.0
2007-05-31 00:28:00,240.26,240.28,240.26,240.28,18100000.0
2007-05-31 00:29:00,240.28,240.28,240.28,240.28,2000000.0
2007-05-31 00:30:00,240.28,240.28,240.28,240.28,2000000.0
2007-05-31 00:31:00,240.28,240.28,240.27,240.27,23800000.0
2007-05-31 00:32:00,240.26,240.28,240.255,240.255,49300000.0
2007-05-31 00:33:00,240.28,240.28,240.28,240.28,14400000.0
2007-05-31 00:34:00,240.285,240.32,240.28,240.3,129400000.0
2007-05-31 00:35:00,240.3,240.34,240.28,240.34,116100000.0
2007-05-31 00:36:00,240.34,240.34,240.3,240.32,275300000.0
2007-05-31 00:37:00,240.32,240.32,240.32,240.32,2000000.0
2007-05-31 00:38:00,240.31,240.32,240.27,240.3,50000000.0
2007-05-31 00:39:00,240.3,240.32,240.3,240.32,74299999.0
2007-05-31 00:40:00,240.32,240.35,240.31,240.33,116700000.0
2007-05-31 00:41:00,240.324,240.347,240.288,240.347,398900000.0
2007-05-31 00:42:00,240.35,240.36,240.32,240.34,111400000.0
2007-05-31 00:43:00,240.333,240.348,240.314,240.328,44000000.0
2007-05-31 00:44:00,240.33,240.34,240.32,240.34,29800000.0
2007-05-31 00:45:00,240.3,240.31,240.295,240.305,169100000.0
2007-05-31 00:46:00,240.34,240.35,240.34,240.34,12000000.0
2007-05-31 00:47:00,240.33,240.33,240.33,240.33,4000000.0
2007-05-31 00:48:00,240.32,240.32,240.32,240.32,4000000.0
2007-05-31 00:49:00,240.291,240.313,240.291,240.298,356100002.0
2007-05-31 00:50:00,240.288,240.307,240.284,240.305,89299999.0
2007-05-31 00:51:00,240.32,240.32,240.32,240.32,19200000.0
2007-05-31 00:52:00,240.32,240.32,240.3,240.3,51100000.0
2007-05-31 00:53:00,240.3,240.3,240.25,240.25,71800000.0
2007-05-31 00:54:00,240.25,240.29,240.21,240.29,87000000.0
2007-05-31 00:55:00,240.29,240.34,240.265,240.275,357999998.0
2007-05-31 00:56:00,240.28,240.32,240.28,240.29,106900000.0
2007-05-31 00:57:00,240.29,240.3,240.26,240.3,323700000.0
2007-05-31 00:58:00,240.3,240.3,240.25,240.28,140700000.0
2007-05-31 00:59:00,240.29,240.31,240.28,240.3,85200000.0
2007-05-31 01:00:00,240.3,240.34,240.29,240.32,131700000.0
2007-05-31 01:01:00,240.32,240.32,240.28,240.28,51000000.0
2007-05-31 01:02:00,240.28,240.28,240.26,240.28,28400000.0
2007-05-31 01:03:00,240.27,240.27,240.27,240.27,16500000.0
2007-05-31 01:04:00,240.27,240.3,240.27,240.29,83100000.0
2007-05-31 01:05:00,240.3,240.3,240.28,240.29,48700000.0
2007-05-31 01:06:00,240.29,240.29,240.27,240.27,24000000.0
2007-05-31 01:07:00,240.258,240.26,240.215,240.26,594199993.0
2007-05-31 01:08:00,240.27,240.28,240.27,240.27,32200000.0
2007-05-31 01:09:00,240.27,240.27,240.25,240.25,22500000.0
2007-05-31 01:10:00,240.24,240.248,240.23,240.232,61600000.0
2007-05-31 01:11:00,240.26,240.28,240.26,240.28,31500000.0
2007-05-31 01:12:00,240.28,240.28,240.26,240.27,66500000.0
2007-05-31 01:13:00,240.265,240.28,240.26,240.28,94800000.0
2007-05-31 01:14:00,240.28,240.28,240.24,240.24,113700000.0
2007-05-31 01:15:00,240.26,240.27,240.22,240.22,85500000.0
2007-05-31 01:16:00,240.22,240.27,240.22,240.24,92700000.0
2007-05-31 01:17:00,240.235,240.25,240.23,240.25,64700000.0
2007-05-31 01:18:00,240.25,240.28,240.24,240.26,105800000.0
2007-05-31 01:19:00,240.27,240.3,240.26,240.26,214700000.0
2007-05-31 01:20:00,240.26,240.26,240.24,240.26,50800000.0
2007-05-31 01:21:00,240.27,240.27,240.26,240.27,52800000.0
2007-05-31 01:22:00,240.27,240.27,240.22,240.25,169000000.0
2007-05-31 01:23:00,240.23,240.25,240.22,240.23,95100000.0
2007-05-31 01:24:00,240.23,240.24,240.21,240.24,174100000.0
2007-05-31 01:25:00,240.24,240.25,240.225,240.23,55600000.0
2007-05-31 01:26:00,240.23,240.24,240.225,240.24,30700000.0
2007-05-31 01:27:00,240.24,240.24,240.22,240.22,106200000.0
2007-05-31 01:28:00,240.22,240.23,240.22,240.22,93900000.0
2007-05-31 01:29:00,240.22,240.23,240.21,240.22,28600000.0
2007-05-31 01:30:00,240.22,240.26,240.22,240.26,139600000.0
2007-05-31 01:31:00,240.26,240.26,240.2,240.21,123500000.0
2007-05-31 01:32:00,240.21,240.22,240.2,240.21,178300000.0
2007-05-31 01:33:00,240.2,240.22,240.2,240.21,133100000.0
2007-05-31 01:34:00,240.24,240.24,240.22,240.22,16800000.0
2007-05-31 01:35:00,240.22,240.24,240.22,240.22,56100000.0
2007-05-31 01:36:00,240.22,240.23,240.22,240.22,12000000.0
2007-05-31 01:37:00,240.22,240.24,240.21,240.24,34500000.0
2007-05-31 01:38:00,240.24,240.24,240.22,240.24,24800000.0
2007-05-31 01:39:00,240.24,240.24,240.22,240.24,28800000.0
2007-05-31 01:40:00,240.22,240.24,240.22,240.23,83100000.0
2007-05-31 01:41:00,240.23,240.24,240.22,240.24,83100000.0
2007-05-31 01:42:00,240.24,240.24,240.24,240.24,8800000.0
2007-05-31 01:43:00,240.24,240.24,240.22,240.22,117100000.0
2007-05-31 01:44:00,240.22,240.23,240.22,240.22,19200000.0
2007-05-31 01:45:00,240.22,240.23,240.17,240.17,189600000.0
2007-05-31 01:46:00,240.17,240.21,240.16,240.21,135200000.0
2007-05-31 01:47:00,240.21,240.21,240.16,240.19,89500000.0
2007-05-31 01:48:00,240.18,240.18,240.15,240.17,79200000.0
2007-05-31 01:49:00,240.15,240.2,240.15,240.19,81600000.0
2007-05-31 01:50:00,240.21,240.22,240.13,240.18,116000000.0
2007-05-31 01:51:00,240.18,240.18,240.13,240.16,172200000.0
2007-05-31 01:52:00,240.16,240.18,240.16,240.18,168300000.0
2007-05-31 01:53:00,240.18,240.19,240.14,240.18,156100000.0
2007-05-31 01:54:00,240.18,240.19,240.18,240.19,41500000.0
2007-05-31 01:55:00,240.19,240.2,240.18,240.2,70200000.0
2007-05-31 01:56:00,240.2,240.2,240.17,240.17,88800000.0
2007-05-31 01:57:00,240.17,240.21,240.16,240.205,157600000.0
2007-05-31 01:58:00,240.205,240.21,240.18,240.19,189200000.0
2007-05-31 01:59:00,240.19,240.2,240.19,240.2,32000000.0
2007-05-31 02:00:00,240.2,240.21,240.185,240.2,120600000.0
2007-05-31 02:01:00,240.19,240.21,240.19,240.21,43000000.0
2007-05-31 02:02:00,240.21,240.23,240.21,240.23,173700000.0
2007-05-31 02:03:00,240.22,240.23,240.21,240.22,226600000.0
2007-05-31 02:04:00,240.22,240.25,240.22,240.22,275800000.0
2007-05-31 02:05:00,240.22,240.24,240.2,240.2,252300000.0
2007-05-31 02:06:00,240.2,240.2,240.175,240.18,145800000.0
2007-05-31 02:07:00,240.18,240.18,240.16,240.16,103300000.0
2007-05-31 02:08:00,240.155,240.165,240.135,240.14,205100000.0
2007-05-31 02:09:00,240.14,240.14,240.08,240.1,187600000.0
2007-05-31 02:10:00,240.1,240.1,240.07,240.09,324300000.0
2007-05-31 02:11:00,240.09,240.12,240.08,240.1,359800001.0
2007-05-31 02:12:00,240.1,240.15,240.1,240.15,199950000.0
2007-05-31 02:13:00,240.15,240.21,240.15,240.175,252700000.0
2007-05-31 02:14:00,240.179,240.187,240.16,240.175,230000000.0
2007-05-31 02:15:00,240.18,240.18,240.05,240.06,517700000.0
2007-05-31 02:16:00,240.06,240.08,240.05,240.05,581774998.0
2007-05-31 02:17:00,240.06,240.06,240.0,240.03,435900000.0
2007-05-31 02:18:00,240.025,240.03,240.02,240.03,149600000.0
2007-05-31 02:19:00,240.03,240.05,240.03,240.05,31100000.0
2007-05-31 02:20:00,240.05,240.09,240.04,240.065,271400000.0
2007-05-31 02:21:00,240.07,240.07,240.04,240.07,172700001.0
2007-05-31 02:22:00,240.06,240.08,240.05,240.06,77300000.0
2007-05-31 02:23:00,240.06,240.08,240.05,240.08,79700000.0
2007-05-31 02:24:00,240.08,240.12,240.08,240.08,283500000.0
2007-05-31 02:25:00,240.08,240.12,240.07,240.12,560400000.0
2007-05-31 02:26:00,240.12,240.15,240.09,240.12,288300000.0
2007-05-31 02:27:00,240.12,240.13,240.09,240.09,251500000.0
2007-05-31 02:28:00,240.09,240.12,240.08,240.095,390900002.0
2007-05-31 02:29:00,240.11,240.11,240.1,240.1,105200000.0
2007-05-31 02:30:00,240.095,240.114,240.068,240.068,65600000.0
2007-05-31 02:31:00,240.11,240.11,240.11,240.11,26000000.0
2007-05-31 02:32:00,240.11,240.11,240.05,240.08,705200002.0
2007-05-31 02:33:00,240.07,240.11,240.06,240.1,323299999.0
2007-05-31 02:34:00,240.1,240.13,240.1,240.11,163600000.0
2007-05-31 02:35:00,240.11,240.14,240.11,240.14,112900000.0
2007-05-31 02:36:00,240.14,240.18,240.13,240.18,570100006.0
2007-05-31 02:37:00,240.18,240.18,240.16,240.16,234800000.0
2007-05-31 02:38:00,240.16,240.17,240.14,240.16,270300000.0
2007-05-31 02:39:00,240.16,240.16,240.15,240.15,158700000.0
2007-05-31 02:40:00,240.15,240.15,240.12,240.15,417799998.0
2007-05-31 02:41:00,240.15,240.2,240.14,240.18,320799997.0
2007-05-31 02:42:00,240.18,240.19,240.165,240.19,245699999.0
2007-05-31 02:43:00,240.19,240.2,240.19,240.19,77000000.0
2007-05-31 02:44:00,240.2,240.23,240.19,240.22,251999999.0
2007-05-31 02:45:00,240.22,240.25,240.21,240.25,279899998.0
2007-05-31 02:46:00,240.25,240.25,240.22,240.22,160700000.0
2007-05-31 02:47:00,240.22,240.25,240.2,240.23,389199999.0
2007-05-31 02:48:00,240.23,240.24,240.23,240.23,55000000.0
2007-05-31 02:49:00,240.23,240.24,240.22,240.23,408500001.0
2007-05-31 02:50:00,240.24,240.24,240.22,240.23,339799997.0
2007-05-31 02:51:00,240.23,240.23,240.22,240.22,21700000.0
2007-05-31 02:52:00,240.22,240.24,240.22,240.235,141299998.0
2007-05-31 02:53:00,240.24,240.28,240.24,240.265,739000000.0
2007-05-31 02:54:00,240.27,240.315,240.26,240.285,826900003.0
2007-05-31 02:55:00,240.28,240.315,240.275,240.315,778799996.0
2007-05-31 02:56:00,240.315,240.32,240.28,240.295,607400001.0
2007-05-31 02:57:00,240.295,240.295,240.23,240.24,971899993.0
2007-05-31 02:58:00,240.245,240.28,240.235,240.275,373000000.0
2007-05-31 02:59:00,240.265,240.295,240.22,240.24,971600003.0
2007-05-31 03:00:00,240.24,240.28,240.24,240.275,437599999.0
2007-05-31 03:01:00,240.28,240.285,240.25,240.25,437899998.0
2007-05-31 03:02:00,240.27,240.28,240.255,240.27,488900000.0
2007-05-31 03:03:00,240.27,240.28,240.26,240.27,765000003.0
2007-05-31 03:04:00,240.28,240.31,240.27,240.31,281300002.0
2007-05-31 03:05:00,240.305,240.305,240.28,240.3,1356300011.0
2007-05-31 03:06:00,240.3,240.34,240.28,240.32,1106962499.0
2007-05-31 03:07:00,240.33,240.35,240.31,240.34,1620200002.0
2007-05-31 03:08:00,240.34,240.34,240.28,240.32,948499994.0
2007-05-31 03:09:00,240.32,240.32,240.28,240.28,522100001.0
2007-05-31 03:10:00,240.29,240.315,240.29,240.305,520800001.0
2007-05-31 03:11:00,240.31,240.32,240.3,240.31,407100004.0
2007-05-31 03:12:00,240.31,240.33,240.29,240.31,112549999.0
2007-05-31 03:13:00,240.33,240.33,240.31,240.31,107312499.0
2007-05-31 03:14:00,240.32,240.32,240.31,240.31,11850000.0
2007-05-31 03:15:00,240.33,240.355,240.3,240.35,980550002.0
2007-05-31 03:16:00,240.35,240.355,240.33,240.35,245950000.0
2007-05-31 03:17:00,240.35,240.35,240.32,240.33,515900002.0
2007-05-31 03:18:00,240.33,240.36,240.3,240.3,288287500.0
2007-05-31 03:19:00,240.29,240.325,240.29,240.315,241000001.0
2007-05-31 03:20:00,240.31,240.325,240.3,240.305,555299999.0
2007-05-31 03:21:00,240.305,240.32,240.28,240.28,468100001.0
2007-05-31 03:22:00,240.28,240.295,240.26,240.26,373800002.0
2007-05-31 03:23:00,240.27,240.29,240.27,240.27,252800000.0
2007-05-31 03:24:00,240.27,240.285,240.27,240.285,107899997.0
2007-05-31 03:25:00,240.29,240.29,240.21,240.21,945699999.0
2007-05-31 03:26:00,240.21,240.23,240.21,240.22,160675000.0
2007-05-31 03:27:00,240.22,240.27,240.22,240.25,385325000.0
2007-05-31 03:28:00,240.25,240.25,240.25,240.25,58200000.0
2007-05-31 03:29:00,240.25,240.27,240.24,240.27,327000000.0
2007-05-31 03:30:00,240.27,240.32,240.27,240.295,744000001.0
2007-05-31 03:31:00,240.3,240.335,240.3,240.335,754800002.0
2007-05-31 03:32:00,240.335,240.35,240.29,240.33,1026200004.0
2007-05-31 03:33:00,240.33,240.335,240.32,240.335,674099995.0
2007-05-31 03:34:00,240.335,240.37,240.32,240.355,777400011.0
2007-05-31 03:35:00,240.355,240.37,240.33,240.33,883200002.0
2007-05-31 03:36:00,240.34,240.345,240.28,240.28,1767800000.0
2007-05-31 03:37:00,240.285,240.305,240.26,240.28,1203099992.0
2007-05-31 03:38:00,240.29,240.29,240.26,240.285,799499996.0
2007-05-31 03:39:00,240.285,240.285,240.22,240.24,945100004.0
2007-05-31 03:40:00,240.25,240.25,240.23,240.24,785599996.0
2007-05-31 03:41:00,240.24,240.24,240.15,240.19,312874999.0
2007-05-31 03:42:00,240.19,240.22,240.18,240.21,459799997.0
2007-05-31 03:43:00,240.2,240.2,240.2,240.2,168300000.0
2007-05-31 03:44:00,240.2,240.2,240.15,240.16,118700000.0
2007-05-31 03:45:00,240.155,240.18,240.09,240.11,301775000.0
2007-05-31 03:46:00,240.11,240.13,240.07,240.07,689850006.0
2007-05-31 03:47:00,240.07,240.13,240.07,240.13,86024999.0
2007-05-31 03:48:00,240.14,240.15,240.13,240.15,501600000.0
2007-05-31 03:49:00,240.15,240.15,240.12,240.13,300300000.0
2007-05-31 03:50:00,240.115,240.135,240.105,240.13,217500000.0
2007-05-31 03:51:00,240.13,240.17,240.13,240.15,347600000.0
2007-05-31 03:52:00,240.145,240.15,240.14,240.15,78200000.0
2007-05-31 03:53:00,240.15,240.15,240.1,240.13,88975000.0
2007-05-31 03:54:00,240.1,240.12,240.1,240.11,123825000.0
2007-05-31 03:55:00,240.11,240.12,240.05,240.055,124375000.0
2007-05-31 03:56:00,240.055,240.07,240.01,240.01,389300000.0
2007-05-31 03:57:00,240.02,240.04,239.915,239.97,1267275003.0
2007-05-31 03:58:00,239.97,239.97,239.92,239.93,597825002.0
2007-05-31 03:59:00,239.93,239.95,239.92,239.95,710374997.0
2007-05-31 04:00:00,239.95,239.95,239.93,239.93,59475000.0
2007-05-31 04:01:00,239.93,239.97,239.925,239.96,331974999.0
2007-05-31 04:02:00,239.96,239.96,239.9,239.92,407575001.0
2007-05-31 04:03:00,239.915,239.94,239.885,239.93,602700000.0
2007-05-31 04:04:00,239.93,239.93,239.9,239.93,261400000.0
2007-05-31 04:05:00,239.93,239.98,239.93,239.98,603400002.0
2007-05-31 04:06:00,239.98,240.0,239.96,239.99,541199997.0
2007-05-31 04:07:00,239.99,240.06,239.99,240.05,302600000.0
2007-05-31 04:08:00,240.06,240.08,240.05,240.08,111200000.0
2007-05-31 04:09:00,240.07,240.08,240.0,240.0,776899999.0
2007-05-31 04:10:00,240.0,240.05,240.0,240.05,612699999.0
2007-05-31 04:11:00,240.05,240.05,240.03,240.04,118100000.0
2007-05-31 04:12:00,240.06,240.08,240.05,240.065,549000001.0
2007-05-31 04:13:00,240.06,240.13,240.05,240.12,389599999.0
2007-05-31 04:14:00,240.12,240.12,240.045,240.07,840399998.0
2007-05-31 04:15:00,240.08,240.09,240.07,240.08,413199999.0
2007-05-31 04:16:00,240.08,240.1,240.06,240.07,446600001.0
2007-05-31 04:17:00,240.08,240.09,240.07,240.07,256000000.0
2007-05-31 04:18:00,240.07,240.08,240.06,240.08,204000000.0
2007-05-31 04:19:00,240.08,240.1,240.07,240.1,117700000.0
2007-05-31 04:20:00,240.1,240.12,240.06,240.08,324199999.0
2007-05-31 04:21:00,240.07,240.09,240.06,240.09,622099997.0
2007-05-31 04:22:00,240.085,240.085,240.06,240.06,267999999.0
2007-05-31 04:23:00,240.06,240.07,240.06,240.07,113099999.0
2007-05-31 04:24:00,240.07,240.07,240.025,240.045,348200000.0
2007-05-31 04:25:00,240.04,240.06,240.04,240.06,364800000.0
2007-05-31 04:26:00,240.06,240.06,240.04,240.04,345799999.0
2007-05-31 04:27:00,240.04,240.07,240.04,240.06,337199999.0
2007-05-31 04:28:00,240.06,240.07,240.05,240.06,199400000.0
2007-05-31 04:29:00,240.06,240.07,240.05,240.07,123600000.0
2007-05-31 04:30:00,240.07,240.09,240.06,240.07,250900000.0
2007-05-31 04:31:00,240.07,240.09,240.05,240.09,553200000.0
2007-05-31 04:32:00,240.085,240.09,240.065,240.08,263600000.0
2007-05-31 04:33:00,240.08,240.11,240.07,240.1,455899999.0
2007-05-31 04:34:00,240.1,240.16,240.1,240.16,327699999.0
2007-05-31 04:35:00,240.16,240.17,240.135,240.17,365800000.0
2007-05-31 04:36:00,240.17,240.18,240.13,240.13,353400001.0
2007-05-31 04:37:00,240.14,240.14,240.1,240.11,327600001.0
2007-05-31 04:38:00,240.11,240.11,240.1,240.1,265400000.0
2007-05-31 04:39:00,240.1,240.1,240.09,240.1,421499999.0
2007-05-31 04:40:00,240.1,240.13,240.1,240.12,160099999.0
2007-05-31 04:41:00,240.13,240.13,240.1,240.1,151800000.0
2007-05-31 04:42:00,240.1,240.11,240.1,240.11,83999999.0
2007-05-31 04:43:00,240.11,240.11,240.1,240.11,141100000.0
2007-05-31 04:44:00,240.11,240.11,240.11,240.11,161400000.0
2007-05-31 04:45:00,240.11,240.11,240.07,240.11,477100000.0
2007-05-31 04:46:00,240.1,240.1,240.08,240.09,313899998.0
2007-05-31 04:47:00,240.09,240.11,240.08,240.08,340800000.0
2007-05-31 04:48:00,240.09,240.1,240.09,240.1,95100000.0
2007-05-31 04:49:00,240.11,240.11,240.1,240.11,56100000.0
2007-05-31 04:50:00,240.11,240.11,240.09,240.11,179500000.0
2007-05-31 04:51:00,240.11,240.11,240.095,240.1,98400000.0
2007-05-31 04:52:00,240.1,240.1,240.075,240.08,52400000.0
2007-05-31 04:53:00,240.09,240.11,240.08,240.09,567899996.0
2007-05-31 04:54:00,240.09,240.12,240.09,240.12,165799998.0
2007-05-31 04:55:00,240.12,240.12,240.09,240.11,141100000.0
2007-05-31 04:56:00,240.11,240.11,240.09,240.09,80100000.0
2007-05-31 04:57:00,240.09,240.12,240.09,240.11,190599997.0
2007-05-31 04:58:00,240.11,240.13,240.11,240.13,86500000.0
2007-05-31 04:59:00,240.12,240.14,240.11,240.13,179899996.0
2007-05-31 05:00:00,240.13,240.15,240.13,240.14,187499999.0
2007-05-31 05:01:00,240.14,240.15,240.115,240.15,199300000.0
2007-05-31 05:02:00,240.15,240.15,240.13,240.15,244600000.0
2007-05-31 05:03:00,240.15,240.15,240.15,240.15,69400000.0
2007-05-31 05:04:00,240.15,240.17,240.15,240.17,170899999.0
2007-05-31 05:05:00,240.18,240.18,240.17,240.17,20300000.0
2007-05-31 05:06:00,240.17,240.17,240.15,240.17,64900000.0
2007-05-31 05:07:00,240.17,240.17,240.15,240.15,18300000.0
2007-05-31 05:08:00,240.15,240.17,240.15,240.15,248400000.0
2007-05-31 05:09:00,240.16,240.16,240.15,240.15,45000000.0
2007-05-31 05:10:00,240.15,240.17,240.125,240.15,235699999.0
2007-05-31 05:11:00,240.16,240.16,240.16,240.16,6000000.0
2007-05-31 05:12:00,240.15,240.17,240.15,240.17,43000000.0
2007-05-31 05:13:00,240.17,240.17,240.16,240.17,32400000.0
2007-05-31 05:14:00,240.17,240.21,240.17,240.19,173900000.0
2007-05-31 05:15:00,240.19,240.23,240.19,240.22,410699998.0
2007-05-31 05:16:00,240.22,240.23,240.2,240.23,137900000.0
2007-05-31 05:17:00,240.23,240.23,240.23,240.23,6000000.0
2007-05-31 05:18:00,240.23,240.24,240.2,240.2,355399999.0
2007-05-31 05:19:00,240.2,240.23,240.18,240.19,358400000.0
2007-05-31 05:20:00,240.19,240.19,240.17,240.19,186900000.0
2007-05-31 05:21:00,240.19,240.19,240.16,240.17,169500000.0
2007-05-31 05:22:00,240.19,240.19,240.17,240.17,128600000.0
2007-05-31 05:23:00,240.17,240.22,240.17,240.22,199100000.0
2007-05-31 05:24:00,240.22,240.22,240.22,240.22,108000000.0
2007-05-31 05:25:00,240.22,240.23,240.2,240.22,201500000.0
2007-05-31 05:26:00,240.22,240.23,240.2,240.23,105800000.0
2007-05-31 05:27:00,240.23,240.23,240.22,240.23,34400000.0
2007-05-31 05:28:00,240.24,240.24,240.22,240.24,652200000.0
2007-05-31 05:29:00,240.24,240.24,240.22,240.23,460400002.0
2007-05-31 05:30:00,240.23,240.24,240.21,240.23,307799999.0
2007-05-31 05:31:00,240.22,240.24,240.21,240.22,127300000.0
2007-05-31 05:32:00,240.217,240.217,240.146,240.2,244400000.0
2007-05-31 05:33:00,240.183,240.218,240.183,240.216,268800000.0
2007-05-31 05:34:00,240.22,240.24,240.21,240.22,138300000.0
2007-05-31 05:35:00,240.22,240.22,240.22,240.22,21800000.0
2007-05-31 05:36:00,240.213,240.216,240.185,240.191,129600000.0
2007-05-31 05:37:00,240.22,240.22,240.2,240.205,179500000.0
2007-05-31 05:38:00,240.205,240.22,240.195,240.21,237600000.0
2007-05-31 05:39:00,240.21,240.21,240.2,240.2,39800000.0
2007-05-31 05:40:00,240.2,240.21,240.2,240.2,34900000.0
2007-05-31 05:41:00,240.21,240.22,240.21,240.22,6800000.0
2007-05-31 05:42:00,240.22,240.22,240.2,240.2,35800000.0
2007-05-31 05:43:00,240.2,240.22,240.2,240.22,76700000.0
2007-05-31 05:44:00,240.2,240.202,240.19,240.19,31600000.0
2007-05-31 05:45:00,240.181,240.191,240.181,240.188,19200000.0
2007-05-31 05:46:00,240.22,240.22,240.22,240.22,79500000.0
2007-05-31 05:47:00,240.169,240.208,240.138,240.19,89299999.0
2007-05-31 05:48:00,240.22,240.22,240.22,240.22,84300000.0
2007-05-31 05:49:00,240.197,240.208,240.18,240.197,133600000.0
2007-05-31 05:50:00,240.178,240.202,240.156,240.17,117100000.0
2007-05-31 05:51:00,240.191,240.201,240.166,240.19,46000000.0
2007-05-31 05:52:00,240.22,240.22,240.2,240.22,226700000.0
2007-05-31 05:53:00,240.22,240.22,240.2,240.2,461000000.0
2007-05-31 05:54:00,240.2,240.22,240.19,240.22,285400002.0
2007-05-31 05:55:00,240.22,240.22,240.2,240.22,273500000.0
2007-05-31 05:56:00,240.18,240.199,240.169,240.185,249700000.0
2007-05-31 05:57:00,240.175,240.203,240.141,240.192,411900000.0
2007-05-31 05:58:00,240.22,240.23,240.22,240.22,34500000.0
2007-05-31 05:59:00,240.23,240.24,240.22,240.23,223700000.0
2007-05-31 06:00:00,240.23,240.23,240.21,240.22,111100000.0
2007-05-31 06:01:00,240.22,240.22,240.18,240.18,259999998.0
2007-05-31 06:02:00,240.21,240.21,240.2,240.2,129600000.0
2007-05-31 06:03:00,240.21,240.21,240.2,240.2,54600000.0
2007-05-31 06:04:00,240.21,240.25,240.21,240.24,120100000.0
2007-05-31 06:05:00,240.24,240.24,240.2,240.22,195800000.0
2007-05-31 06:06:00,240.22,240.24,240.22,240.22,237100000.0
2007-05-31 06:07:00,240.22,240.23,240.22,240.23,53600000.0
2007-05-31 06:08:00,240.23,240.27,240.23,240.245,289500000.0
2007-05-31 06:09:00,240.24,240.28,240.22,240.255,347400002.0
2007-05-31 06:10:00,240.255,240.28,240.235,240.26,667500000.0
2007-05-31 06:11:00,240.26,240.28,240.24,240.24,237000000.0
2007-05-31 06:12:00,240.25,240.25,240.24,240.25,60700000.0
2007-05-31 06:13:00,240.225,240.241,240.192,240.219,144400000.0
2007-05-31 06:14:00,240.186,240.239,240.186,240.215,103100000.0
2007-05-31 06:15:00,240.25,240.25,240.25,240.25,22900000.0
2007-05-31 06:16:00,240.25,240.25,240.25,240.25,38400000.0
2007-05-31 06:17:00,240.25,240.26,240.23,240.23,374300000.0
2007-05-31 06:18:00,240.23,240.25,240.23,240.23,163000000.0
2007-05-31 06:19:00,240.23,240.25,240.22,240.25,134700000.0
2007-05-31 06:20:00,240.25,240.25,240.21,240.22,201200000.0
2007-05-31 06:21:00,240.22,240.22,240.21,240.21,40800000.0
2007-05-31 06:22:00,240.197,240.207,240.196,240.196,49800000.0
2007-05-31 06:23:00,240.22,240.22,240.21,240.21,102400000.0
2007-05-31 06:24:00,240.22,240.23,240.2,240.21,418899999.0
2007-05-31 06:25:00,240.22,240.23,240.2,240.21,317199999.0
2007-05-31 06:26:00,240.21,240.21,240.15,240.18,344300001.0
2007-05-31 06:27:00,240.17,240.2,240.17,240.19,587599994.0
2007-05-31 06:28:00,240.19,240.2,240.18,240.195,191200000.0
2007-05-31 06:29:00,240.2,240.21,240.19,240.19,103200000.0
2007-05-31 06:30:00,240.19,240.2,240.16,240.17,299899999.0
2007-05-31 06:31:00,240.165,240.18,240.16,240.17,607899998.0
2007-05-31 06:32:00,240.17,240.18,240.16,240.18,274699998.0
2007-05-31 06:33:00,240.18,240.19,240.17,240.17,181299999.0
2007-05-31 06:34:00,240.18,240.18,240.18,240.18,43200000.0
2007-05-31 06:35:00,240.18,240.2,240.18,240.2,77999999.0
2007-05-31 06:36:00,240.177,240.187,240.135,240.184,64900000.0
2007-05-31 06:37:00,240.2,240.2,240.17,240.18,320800000.0
2007-05-31 06:38:00,240.18,240.19,240.18,240.18,457000000.0
2007-05-31 06:39:00,240.18,240.18,240.18,240.18,108500000.0
2007-05-31 06:40:00,240.18,240.19,240.17,240.19,261200000.0
2007-05-31 06:41:00,240.19,240.19,240.16,240.18,191599999.0
2007-05-31 06:42:00,240.18,240.18,240.14,240.14,282699999.0
2007-05-31 06:43:00,240.14,240.18,240.14,240.18,316899996.0
2007-05-31 06:44:00,240.18,240.18,240.16,240.16,156399999.0
2007-05-31 06:45:00,240.17,240.17,240.15,240.15,107500000.0
2007-05-31 06:46:00,240.14,240.17,240.14,240.16,192500001.0
2007-05-31 06:47:00,240.16,240.17,240.14,240.16,228500001.0
2007-05-31 06:48:00,240.16,240.17,240.15,240.17,144100000.0
2007-05-31 06:49:00,240.18,240.18,240.16,240.16,187300000.0
2007-05-31 06:50:00,240.16,240.17,240.145,240.145,283200000.0
2007-05-31 06:51:00,240.15,240.17,240.15,240.15,206300000.0
2007-05-31 06:52:00,240.15,240.15,240.125,240.13,450300000.0
2007-05-31 06:53:00,240.15,240.16,240.14,240.14,217799996.0
2007-05-31 06:54:00,240.16,240.18,240.14,240.17,395899997.0
2007-05-31 06:55:00,240.175,240.2,240.175,240.2,213100000.0
2007-05-31 06:56:00,240.2,240.2,240.19,240.2,36100000.0
2007-05-31 06:57:00,240.19,240.21,240.19,240.21,17400000.0
2007-05-31 06:58:00,240.21,240.21,240.2,240.21,46200000.0
2007-05-31 06:59:00,240.21,240.21,240.21,240.21,46800000.0
2007-05-31 07:00:00,240.21,240.23,240.19,240.21,482599999.0
2007-05-31 07:01:00,240.21,240.24,240.2,240.22,540600000.0
2007-05-31 07:02:00,240.21,240.23,240.2,240.2,384600000.0
2007-05-31 07:03:00,240.21,240.22,240.2,240.22,95900000.0
2007-05-31 07:04:00,240.22,240.23,240.21,240.23,143400000.0
2007-05-31 07:05:00,240.23,240.25,240.21,240.23,275100000.0
2007-05-31 07:06:00,240.24,240.25,240.21,240.23,402800000.0
2007-05-31 07:07:00,240.23,240.25,240.23,240.25,98800000.0
2007-05-31 07:08:00,240.25,240.25,240.22,240.23,495899999.0
2007-05-31 07:09:00,240.23,240.23,240.21,240.22,258500000.0
2007-05-31 07:10:00,240.22,240.22,240.19,240.22,222400000.0
2007-05-31 07:11:00,240.22,240.22,240.18,240.22,654300000.0
2007-05-31 07:12:00,240.22,240.24,240.2,240.22,296899999.0
2007-05-31 07:13:00,240.22,240.25,240.2,240.23,339700000.0
2007-05-31 07:14:00,240.23,240.24,240.22,240.22,140299999.0
2007-05-31 07:15:00,240.22,240.23,240.19,240.23,555599993.0
2007-05-31 07:16:00,240.23,240.24,240.22,240.24,136099999.0
2007-05-31 07:17:00,240.25,240.25,240.23,240.23,175500001.0
2007-05-31 07:18:00,240.23,240.26,240.23,240.24,291000000.0
2007-05-31 07:19:00,240.26,240.26,240.26,240.26,8400000.0
2007-05-31 07:20:00,240.25,240.28,240.245,240.27,564199997.0
2007-05-31 07:21:00,240.27,240.27,240.25,240.25,298500000.0
2007-05-31 07:22:00,240.25,240.25,240.24,240.25,155300000.0
2007-05-31 07:23:00,240.25,240.27,240.25,240.27,103100000.0
2007-05-31 07:24:00,240.27,240.285,240.26,240.265,385200002.0
2007-05-31 07:25:00,240.27,240.27,240.26,240.27,125400000.0
2007-05-31 07:26:00,240.27,240.28,240.25,240.265,501999995.0
2007-05-31 07:27:00,240.265,240.285,240.25,240.265,902400001.0
2007-05-31 07:28:00,240.265,240.27,240.25,240.27,226600000.0
2007-05-31 07:29:00,240.27,240.27,240.25,240.27,198400000.0
2007-05-31 07:30:00,240.27,240.27,240.26,240.26,46800000.0
2007-05-31 07:31:00,240.26,240.28,240.24,240.275,227700000.0
2007-05-31 07:32:00,240.28,240.28,240.26,240.26,259300007.0
2007-05-31 07:33:00,240.26,240.28,240.26,240.27,432799995.0
2007-05-31 07:34:00,240.28,240.28,240.24,240.24,437900003.0
2007-05-31 07:35:00,240.24,240.26,240.22,240.26,472900000.0
2007-05-31 07:36:00,240.26,240.28,240.24,240.275,308699999.0
2007-05-31 07:37:00,240.275,240.28,240.26,240.26,189000002.0
2007-05-31 07:38:00,240.27,240.285,240.25,240.26,847299991.0
2007-05-31 07:39:00,240.26,240.28,240.25,240.255,459100000.0
2007-05-31 07:40:00,240.255,240.27,240.235,240.24,240900000.0
2007-05-31 07:41:00,240.245,240.255,240.16,240.18,598100000.0
2007-05-31 07:42:00,240.18,240.2,240.155,240.165,327200001.0
2007-05-31 07:43:00,240.16,240.185,240.14,240.185,395700000.0
2007-05-31 07:44:00,240.19,240.19,240.14,240.17,388200001.0
2007-05-31 07:45:00,240.17,240.19,240.11,240.115,382700001.0
2007-05-31 07:46:00,240.11,240.12,240.1,240.11,541700001.0
2007-05-31 07:47:00,240.12,240.14,240.08,240.09,767299997.0
2007-05-31 07:48:00,240.1,240.17,240.08,240.16,1438099993.0
2007-05-31 07:49:00,240.16,240.185,240.13,240.155,748299998.0
2007-05-31 07:50:00,240.155,240.165,240.14,240.155,116699999.0
2007-05-31 07:51:00,240.15,240.16,240.13,240.145,329800003.0
2007-05-31 07:52:00,240.145,240.165,240.14,240.16,219800000.0
2007-05-31 07:53:00,240.16,240.2,240.16,240.19,304399999.0
2007-05-31 07:54:00,240.19,240.19,240.165,240.165,166899999.0
2007-05-31 07:55:00,240.165,240.17,240.11,240.12,1361099997.0
2007-05-31 07:56:00,240.12,240.16,240.11,240.16,488500001.0
2007-05-31 07:57:00,240.16,240.24,240.14,240.23,414900000.0
2007-05-31 07:58:00,240.23,240.23,240.18,240.2,549300000.0
2007-05-31 07:59:00,240.21,240.22,240.13,240.14,629600002.0
2007-05-31 08:00:00,240.14,240.15,240.02,240.09,1596400001.0
2007-05-31 08:01:00,240.09,240.11,240.06,240.08,501000000.0
2007-05-31 08:02:00,240.075,240.09,240.04,240.05,881600003.0
2007-05-31 08:03:00,240.05,240.09,240.03,240.07,663000005.0
2007-05-31 08:04:00,240.07,240.09,240.03,240.05,492300002.0
2007-05-31 08:05:00,240.04,240.05,239.98,240.0,652900000.0
2007-05-31 08:06:00,240.01,240.045,239.97,239.99,850000001.0
2007-05-31 08:07:00,239.99,240.07,239.95,240.07,789699997.0
2007-05-31 08:08:00,240.07,240.09,240.04,240.06,844200004.0
2007-05-31 08:09:00,240.06,240.105,240.06,240.08,1446299995.0
2007-05-31 08:10:00,240.08,240.1,240.03,240.045,857499998.0
2007-05-31 08:11:00,240.04,240.06,240.01,240.03,915000001.0
2007-05-31 08:12:00,240.03,240.06,240.03,240.06,496400001.0
2007-05-31 08:13:00,240.06,240.06,240.04,240.06,639000000.0
2007-05-31 08:14:00,240.06,240.1,240.03,240.09,1033699999.0
2007-05-31 08:15:00,240.09,240.09,240.04,240.05,978299997.0
2007-05-31 08:16:00,240.06,240.08,240.04,240.06,503999999.0
2007-05-31 08:17:00,240.06,240.06,240.03,240.04,237899999.0
2007-05-31 08:18:00,240.04,240.06,240.01,240.06,585600006.0
2007-05-31 08:19:00,240.06,240.06,240.03,240.05,294999999.0
2007-05-31 08:20:00,240.05,240.09,240.05,240.05,776900000.0
2007-05-31 08:21:00,240.05,240.18,240.045,240.17,853600000.0
2007-05-31 08:22:00,240.175,240.24,240.17,240.19,1779800002.0
2007-05-31 08:23:00,240.2,240.21,240.17,240.2,1103599999.0
2007-05-31 08:24:00,240.21,240.32,240.21,240.3,1660736000.0
2007-05-31 08:25:00,240.29,240.3,240.23,240.23,1660736000.0
2007-05-31 08:26:00,240.24,240.26,240.205,240.26,692000000.0
2007-05-31 08:27:00,240.26,240.28,240.23,240.235,1235400003.0
2007-05-31 08:28:00,240.235,240.27,240.2,240.22,1087999995.0
2007-05-31 08:29:00,240.23,240.24,240.19,240.2,840999999.0
2007-05-31 08:30:00,240.2,240.26,240.19,240.22,859700000.0
2007-05-31 08:31:00,240.23,240.24,240.2,240.215,449000000.0
2007-05-31 08:32:00,240.21,240.21,240.16,240.175,212700000.0
2007-05-31 08:33:00,240.175,240.22,240.14,240.195,1102899994.0
2007-05-31 08:34:00,240.195,240.225,240.17,240.2,1003799999.0
2007-05-31 08:35:00,240.2,240.24,240.2,240.23,255400000.0
2007-05-31 08:36:00,240.23,240.23,240.21,240.22,449200000.0
2007-05-31 08:37:00,240.22,240.23,240.19,240.225,518399997.0
2007-05-31 08:38:00,240.225,240.24,240.21,240.23,704299999.0
2007-05-31 08:39:00,240.235,240.25,240.21,240.21,730700000.0
2007-05-31 08:40:00,240.21,240.23,240.14,240.185,834800000.0
2007-05-31 08:41:00,240.185,240.21,240.115,240.115,1151799994.0
2007-05-31 08:42:00,240.12,240.23,240.11,240.21,1298900004.0
2007-05-31 08:43:00,240.2,240.21,240.13,240.145,1298900004.0
2007-05-31 08:44:00,240.145,240.17,240.145,240.15,761100002.0
2007-05-31 08:45:00,240.15,240.22,240.145,240.21,1272000001.0
2007-05-31 08:46:00,240.21,240.23,240.15,240.15,468000000.0
2007-05-31 08:47:00,240.15,240.17,240.13,240.17,589300000.0
2007-05-31 08:48:00,240.17,240.19,240.16,240.19,627600001.0
2007-05-31 08:49:00,240.19,240.225,240.18,240.225,434999999.0
2007-05-31 08:50:00,240.215,240.245,240.17,240.17,796899997.0
2007-05-31 08:51:00,240.175,240.185,240.15,240.17,716300004.0
2007-05-31 08:52:00,240.17,240.18,240.13,240.17,1299399991.0
2007-05-31 08:53:00,240.17,240.21,240.16,240.17,589599999.0
2007-05-31 08:54:00,240.17,240.17,240.13,240.16,1261899995.0
2007-05-31 08:55:00,240.16,240.17,240.135,240.17,541200001.0
2007-05-31 08:56:00,240.17,240.18,240.15,240.155,754700001.0
2007-05-31 08:57:00,240.16,240.195,240.16,240.17,925900000.0
2007-05-31 08:58:00,240.17,240.2,240.17,240.19,1126499996.0
2007-05-31 08:59:00,240.19,240.205,240.13,240.13,1630900001.0
2007-05-31 09:00:00,240.13,240.16,240.09,240.11,1516100003.0
2007-05-31 09:01:00,240.11,240.15,240.105,240.15,868899999.0
2007-05-31 09:02:00,240.17,240.2,240.135,240.2,1399699984.0
2007-05-31 09:03:00,240.2,240.2,240.16,240.175,801400002.0
2007-05-31 09:04:00,240.19,240.26,240.19,240.235,1122300005.0
2007-05-31 09:05:00,240.235,240.25,240.21,240.215,1064699999.0
2007-05-31 09:06:00,240.215,240.24,240.195,240.23,1211700000.0
2007-05-31 09:07:00,240.235,240.235,240.185,240.185,839000003.0
2007-05-31 09:08:00,240.18,240.2,240.13,240.15,1034600000.0
2007-05-31 09:09:00,240.15,240.17,240.12,240.12,1243499994.0
2007-05-31 09:10:00,240.12,240.15,240.1,240.13,835399998.0
2007-05-31 09:11:00,240.12,240.19,240.1,240.17,1207900010.0
2007-05-31 09:12:00,240.17,240.18,240.15,240.15,533100002.0
2007-05-31 09:13:00,240.16,240.16,240.13,240.16,262200000.0
2007-05-31 09:14:00,240.16,240.16,240.12,240.12,170800000.0
2007-05-31 09:15:00,240.13,240.15,240.11,240.14,322300000.0
2007-05-31 09:16:00,240.14,240.14,240.11,240.14,552099998.0
2007-05-31 09:17:00,240.15,240.16,240.12,240.16,973399998.0
2007-05-31 09:18:00,240.16,240.2,240.16,240.2,435400001.0
2007-05-31 09:19:00,240.195,240.2,240.18,240.19,356100000.0
2007-05-31 09:20:00,240.19,240.19,240.16,240.17,1275099998.0
2007-05-31 09:21:00,240.18,240.19,240.15,240.15,456700001.0
2007-05-31 09:22:00,240.15,240.21,240.13,240.2,1479300003.0
2007-05-31 09:23:00,240.195,240.2,240.18,240.195,978400000.0
2007-05-31 09:24:00,240.2,240.22,240.175,240.18,912700001.0
2007-05-31 09:25:00,240.18,240.2,240.16,240.17,782499998.0
2007-05-31 09:26:00,240.17,240.19,240.17,240.17,597099996.0
2007-05-31 09:27:00,240.17,240.18,240.17,240.17,261500001.0
2007-05-31 09:28:00,240.17,240.17,240.14,240.14,618600003.0
2007-05-31 09:29:00,240.13,240.15,240.13,240.14,998399997.0
2007-05-31 09:30:00,240.14,240.18,240.13,240.14,991900000.0
2007-05-31 09:31:00,240.14,240.18,240.14,240.18,397500003.0
2007-05-31 09:32:00,240.18,240.18,240.1,240.14,980099999.0
2007-05-31 09:33:00,240.16,240.16,240.13,240.13,475599998.0
2007-05-31 09:34:00,240.13,240.14,240.08,240.09,552399998.0
2007-05-31 09:35:00,240.1,240.18,240.1,240.165,1365500004.0
2007-05-31 09:36:00,240.17,240.18,240.16,240.18,567900000.0
2007-05-31 09:37:00,240.18,240.18,240.15,240.16,733299997.0
2007-05-31 09:38:00,240.16,240.18,240.15,240.16,669000001.0
2007-05-31 09:39:00,240.16,240.22,240.16,240.21,995600002.0
2007-05-31 09:40:00,240.21,240.23,240.17,240.21,891000000.0
2007-05-31 09:41:00,240.21,240.22,240.2,240.2,309300001.0
2007-05-31 09:42:00,240.2,240.21,240.18,240.2,298900000.0
2007-05-31 09:43:00,240.2,240.2,240.16,240.16,276000001.0
2007-05-31 09:44:00,240.16,240.17,240.15,240.17,677900000.0
2007-05-31 09:45:00,240.16,240.2,240.16,240.18,869000002.0
2007-05-31 09:46:00,240.18,240.19,240.15,240.16,848000002.0
2007-05-31 09:47:00,240.16,240.17,240.15,240.15,671700003.0
2007-05-31 09:48:00,240.15,240.15,240.12,240.12,406200003.0
2007-05-31 09:49:00,240.12,240.14,240.12,240.14,488900003.0
2007-05-31 09:50:00,240.14,240.18,240.135,240.18,1011099996.0
2007-05-31 09:51:00,240.18,240.18,240.13,240.15,1559300005.0
2007-05-31 09:52:00,240.15,240.16,240.125,240.13,1255600002.0
2007-05-31 09:53:00,240.13,240.16,240.12,240.15,368600002.0
2007-05-31 09:54:00,240.15,240.15,240.12,240.12,332899998.0
2007-05-31 09:55:00,240.12,240.13,240.11,240.12,307499999.0
2007-05-31 09:56:00,240.12,240.13,240.09,240.09,1302800006.0
2007-05-31 09:57:00,240.09,240.1,240.08,240.09,502700008.0
2007-05-31 09:58:00,240.09,240.1,240.08,240.09,820200004.0
2007-05-31 09:59:00,240.09,240.12,240.06,240.065,2101199999.0
2007-05-31 10:00:00,240.065,240.125,240.06,240.1,1071000004.0
2007-05-31 10:01:00,240.11,240.19,240.11,240.18,1070299996.0
2007-05-31 10:02:00,240.185,240.2,240.165,240.19,306100000.0
2007-05-31 10:03:00,240.19,240.235,240.19,240.22,523500000.0
2007-05-31 10:04:00,240.22,240.22,240.18,240.2,1066299998.0
2007-05-31 10:05:00,240.21,240.225,240.19,240.19,1197300002.0
2007-05-31 10:06:00,240.2,240.29,240.195,240.28,1093100001.0
2007-05-31 10:07:00,240.27,240.31,240.26,240.29,1360399995.0
2007-05-31 10:08:00,240.29,240.3,240.27,240.29,1023400005.0
2007-05-31 10:09:00,240.29,240.29,240.23,240.255,587099999.0
2007-05-31 10:10:00,240.26,240.315,240.23,240.3,969400000.0
2007-05-31 10:11:00,240.3,240.32,240.29,240.3,1481900003.0
2007-05-31 10:12:00,240.3,240.32,240.28,240.31,1320300003.0
2007-05-31 10:13:00,240.31,240.33,240.3,240.3,1372500003.0
2007-05-31 10:14:00,240.31,240.31,240.28,240.295,613700002.0
2007-05-31 10:15:00,240.31,240.31,240.29,240.29,869300006.0
2007-05-31 10:16:00,240.28,240.34,240.28,240.32,869300006.0
2007-05-31 10:17:00,240.32,240.32,240.295,240.3,869300006.0
2007-05-31 10:18:00,240.31,240.32,240.3,240.3,840599997.0
2007-05-31 10:19:00,240.3,240.33,240.3,240.33,904900001.0
2007-05-31 10:20:00,240.33,240.33,240.3,240.3,1430300010.0
2007-05-31 10:21:00,240.3,240.31,240.24,240.255,1218299995.0
2007-05-31 10:22:00,240.25,240.26,240.24,240.25,519699995.0
2007-05-31 10:23:00,240.25,240.27,240.24,240.27,244900001.0
2007-05-31 10:24:00,240.27,240.27,240.245,240.26,267100000.0
2007-05-31 10:25:00,240.26,240.31,240.26,240.3,1394700000.0
2007-05-31 10:26:00,240.3,240.34,240.3,240.32,1483499998.0
2007-05-31 10:27:00,240.32,240.35,240.3,240.32,2090399992.0
2007-05-31 10:28:00,240.32,240.35,240.31,240.335,1199799997.0
2007-05-31 10:29:00,240.32,240.35,240.3,240.33,1818199990.0
2007-05-31 10:30:00,240.33,240.34,240.27,240.29,1187299992.0
2007-05-31 10:31:00,240.29,240.3,240.26,240.28,1684299995.0
2007-05-31 10:32:00,240.27,240.3,240.27,240.27,1885699997.0
2007-05-31 10:33:00,240.27,240.29,240.25,240.26,1325899998.0
2007-05-31 10:34:00,240.26,240.26,240.19,240.21,1221600000.0
2007-05-31 10:35:00,240.205,240.23,240.16,240.2,1255700006.0
2007-05-31 10:36:00,240.21,240.21,240.17,240.2,1246400004.0
2007-05-31 10:37:00,240.2,240.22,240.17,240.18,1077499998.0
2007-05-31 10:38:00,240.19,240.195,240.175,240.19,1076999998.0
2007-05-31 10:39:00,240.185,240.19,240.17,240.19,215799997.0
2007-05-31 10:40:00,240.19,240.21,240.19,240.205,663500002.0
2007-05-31 10:41:00,240.2,240.23,240.18,240.2,1674599999.0
2007-05-31 10:42:00,240.19,240.22,240.18,240.19,1208200000.0
2007-05-31 10:43:00,240.18,240.23,240.15,240.23,793199998.0
2007-05-31 10:44:00,240.23,240.26,240.22,240.23,520999997.0
2007-05-31 10:45:00,240.24,240.24,240.2,240.22,567700000.0
2007-05-31 10:46:00,240.21,240.27,240.21,240.245,692800001.0
2007-05-31 10:47:00,240.25,240.28,240.25,240.28,405600000.0
2007-05-31 10:48:00,240.29,240.3,240.25,240.26,997600013.0
2007-05-31 10:49:00,240.245,240.25,240.22,240.23,997600013.0
2007-05-31 10:50:00,240.23,240.25,240.19,240.23,933800004.0
2007-05-31 10:51:00,240.23,240.23,240.19,240.21,498400001.0
2007-05-31 10:52:00,240.21,240.22,240.19,240.2,351699999.0
2007-05-31 10:53:00,240.19,240.2,240.17,240.18,547000001.0
2007-05-31 10:54:00,240.18,240.18,240.14,240.145,320200000.0
2007-05-31 10:55:00,240.145,240.18,240.14,240.17,813800006.0
2007-05-31 10:56:00,240.17,240.19,240.16,240.18,691700002.0
2007-05-31 10:57:00,240.18,240.19,240.16,240.17,448900001.0
2007-05-31 10:58:00,240.165,240.18,240.14,240.18,1163599998.0
2007-05-31 10:59:00,240.18,240.21,240.17,240.21,459300000.0
2007-05-31 11:00:00,240.21,240.21,240.155,240.155,496899999.0
2007-05-31 11:01:00,240.155,240.19,240.135,240.19,1094700001.0
2007-05-31 11:02:00,240.19,240.19,240.16,240.17,723799997.0
2007-05-31 11:03:00,240.17,240.21,240.17,240.19,291399998.0
2007-05-31 11:04:00,240.19,240.19,240.145,240.16,815600001.0
2007-05-31 11:05:00,240.16,240.22,240.16,240.2,696200003.0
2007-05-31 11:06:00,240.21,240.25,240.2,240.25,907700001.0
2007-05-31 11:07:00,240.24,240.25,240.21,240.23,384600001.0
2007-05-31 11:08:00,240.24,240.24,240.22,240.23,177800000.0
2007-05-31 11:09:00,240.24,240.24,240.21,240.24,451900001.0
2007-05-31 11:10:00,240.24,240.27,240.215,240.27,554299998.0
2007-05-31 11:11:00,240.26,240.29,240.24,240.265,1653999995.0
2007-05-31 11:12:00,240.25,240.27,240.22,240.27,841000002.0
2007-05-31 11:13:00,240.27,240.28,240.23,240.26,983599997.0
2007-05-31 11:14:00,240.26,240.26,240.23,240.23,367799997.0
2007-05-31 11:15:00,240.23,240.24,240.21,240.22,405000000.0
2007-05-31 11:16:00,240.21,240.23,240.21,240.22,252900000.0
2007-05-31 11:17:00,240.22,240.25,240.2,240.24,342500000.0
2007-05-31 11:18:00,240.24,240.25,240.21,240.21,241400000.0
2007-05-31 11:19:00,240.22,240.24,240.205,240.205,406300000.0
2007-05-31 11:20:00,240.205,240.23,240.2,240.215,829200000.0
2007-05-31 11:21:00,240.21,240.22,240.21,240.21,410399998.0
2007-05-31 11:22:00,240.21,240.23,240.21,240.23,613300006.0
2007-05-31 11:23:00,240.23,240.25,240.21,240.25,963600002.0
2007-05-31 11:24:00,240.24,240.25,240.23,240.25,1040300001.0
2007-05-31 11:25:00,240.24,240.26,240.24,240.24,340400003.0
2007-05-31 11:26:00,240.24,240.28,240.23,240.25,1673000003.0
2007-05-31 11:27:00,240.25,240.27,240.24,240.26,186999999.0
2007-05-31 11:28:00,240.27,240.29,240.24,240.29,2042999997.0
2007-05-31 11:29:00,240.28,240.29,240.25,240.275,966399993.0
2007-05-31 11:30:00,240.29,240.36,240.29,240.33,1984500020.0
2007-05-31 11:31:00,240.31,240.36,240.29,240.34,1984500020.0
2007-05-31 11:32:00,240.33,240.355,240.32,240.345,1984500020.0
2007-05-31 11:33:00,240.345,240.38,240.33,240.34,1748600004.0
2007-05-31 11:34:00,240.36,240.38,240.34,240.36,1168899999.0
2007-05-31 11:35:00,240.36,240.38,240.32,240.32,1168899999.0
2007-05-31 11:36:00,240.325,240.325,240.325,240.325,29000000.0
2007-05-31 11:37:00,240.31,240.32,240.27,240.31,804700001.0
2007-05-31 11:38:00,240.3,240.33,240.27,240.33,804700001.0
2007-05-31 11:39:00,240.32,240.32,240.29,240.32,804700001.0
2007-05-31 11:40:00,240.32,240.325,240.29,240.32,1636099996.0
2007-05-31 11:41:00,240.32,240.32,240.3,240.3,2138199988.0
2007-05-31 11:42:00,240.3,240.315,240.27,240.295,1859500015.0
2007-05-31 11:43:00,240.295,240.335,240.295,240.33,997899998.0
2007-05-31 11:44:00,240.33,240.375,240.33,240.355,1929599984.0
2007-05-31 11:45:00,240.355,240.375,240.32,240.37,1951900000.0
2007-05-31 11:46:00,240.37,240.375,240.35,240.37,1250400007.0
2007-05-31 11:47:00,240.37,240.37,240.34,240.35,481300001.0
2007-05-31 11:48:00,240.355,240.37,240.33,240.33,1000400005.0
2007-05-31 11:49:00,240.33,240.355,240.33,240.35,1550300034.0
2007-05-31 11:50:00,240.35,240.35,240.33,240.34,682300013.0
2007-05-31 11:51:00,240.34,240.35,240.33,240.34,390000000.0
2007-05-31 11:52:00,240.34,240.37,240.33,240.33,1725099997.0
2007-05-31 11:53:00,240.33,240.33,240.31,240.31,644499996.0
2007-05-31 11:54:00,240.31,240.335,240.31,240.33,647999995.0
2007-05-31 11:55:00,240.335,240.34,240.31,240.34,623000001.0
2007-05-31 11:56:00,240.34,240.34,240.32,240.32,295699996.0
2007-05-31 11:57:00,240.32,240.34,240.32,240.34,301299998.0
2007-05-31 11:58:00,240.35,240.42,240.33,240.38,2049599997.0
2007-05-31 11:59:00,240.38,240.385,240.35,240.37,1177700007.0
2007-05-31 12:00:00,240.36,240.38,240.31,240.335,1450599992.0
2007-05-31 12:01:00,240.335,240.355,240.32,240.32,445399999.0
2007-05-31 12:02:00,240.32,240.33,240.3,240.315,1421299991.0
2007-05-31 12:03:00,240.32,240.32,240.28,240.28,377100001.0
2007-05-31 12:04:00,240.28,240.28,240.25,240.26,489999999.0
2007-05-31 12:05:00,240.26,240.31,240.26,240.27,1062799998.0
2007-05-31 12:06:00,240.27,240.28,240.26,240.28,349100000.0
2007-05-31 12:07:00,240.275,240.31,240.27,240.285,627499996.0
2007-05-31 12:08:00,240.28,240.285,240.27,240.285,461100002.0
2007-05-31 12:09:00,240.285,240.285,240.27,240.27,719200000.0
2007-05-31 12:10:00,240.27,240.3,240.26,240.28,630200000.0
2007-05-31 12:11:00,240.28,240.3,240.26,240.28,808000005.0
2007-05-31 12:12:00,240.285,240.29,240.25,240.26,546200002.0
2007-05-31 12:13:00,240.26,240.27,240.25,240.255,312100001.0
2007-05-31 12:14:00,240.26,240.29,240.255,240.29,309799999.0
2007-05-31 12:15:00,240.29,240.31,240.29,240.3,658699995.0
2007-05-31 12:16:00,240.3,240.33,240.3,240.31,759099996.0
2007-05-31 12:17:00,240.32,240.34,240.3,240.33,685099998.0
2007-05-31 12:18:00,240.32,240.33,240.31,240.31,685099998.0
2007-05-31 12:19:00,240.31,240.33,240.3,240.32,1449199997.0
2007-05-31 12:20:00,240.33,240.34,240.29,240.29,1171299998.0
2007-05-31 12:21:00,240.295,240.32,240.29,240.32,1171299998.0
2007-05-31 12:22:00,240.32,240.36,240.32,240.35,1808299999.0
2007-05-31 12:23:00,240.38,240.39,240.32,240.38,1735599998.0
2007-05-31 12:24:00,240.38,240.42,240.38,240.41,1735599998.0
2007-05-31 12:25:00,240.41,240.43,240.4,240.41,1319200002.0
2007-05-31 12:26:00,240.41,240.425,240.41,240.425,402200002.0
2007-05-31 12:27:00,240.43,240.43,240.39,240.4,984299995.0
2007-05-31 12:28:00,240.405,240.405,240.38,240.39,1635699985.0
2007-05-31 12:29:00,240.39,240.41,240.36,240.37,2043100002.0
2007-05-31 12:30:00,240.37,240.38,240.36,240.37,548300006.0
2007-05-31 12:31:00,240.37,240.41,240.36,240.41,1615500010.0
2007-05-31 12:32:00,240.4,240.425,240.39,240.4,1615500010.0
2007-05-31 12:33:00,240.42,240.44,240.4,240.42,1884900006.0
2007-05-31 12:34:00,240.43,240.46,240.42,240.45,1884900006.0
2007-05-31 12:35:00,240.43,240.45,240.42,240.44,1884900006.0
2007-05-31 12:36:00,240.44,240.45,240.42,240.44,699700002.0
2007-05-31 12:37:00,240.44,240.45,240.4,240.43,927799994.0
2007-05-31 12:38:00,240.43,240.45,240.41,240.43,578400001.0
2007-05-31 12:39:00,240.42,240.43,240.4,240.4,348100000.0
2007-05-31 12:40:00,240.39,240.39,240.38,240.38,243200000.0
2007-05-31 12:41:00,240.38,240.43,240.38,240.42,945600001.0
2007-05-31 12:42:00,240.43,240.45,240.42,240.42,1014500003.0
2007-05-31 12:43:00,240.42,240.42,240.38,240.395,893000001.0
2007-05-31 12:44:00,240.39,240.4,240.365,240.37,365199998.0
2007-05-31 12:45:00,240.37,240.39,240.37,240.39,164500001.0
2007-05-31 12:46:00,240.39,240.41,240.39,240.395,375099998.0
2007-05-31 12:47:00,240.4,240.425,240.39,240.395,645399993.0
2007-05-31 12:48:00,240.4,240.41,240.39,240.41,172500000.0
2007-05-31 12:49:00,240.41,240.41,240.38,240.395,254200000.0
2007-05-31 12:50:00,240.395,240.41,240.385,240.39,308100001.0
2007-05-31 12:51:00,240.41,240.41,240.39,240.4,144399999.0
2007-05-31 12:52:00,240.4,240.56,240.4,240.51,1082912502.0
2007-05-31 12:53:00,240.51,240.54,240.5,240.5,265287500.0
2007-05-31 12:54:00,240.5,240.52,240.49,240.51,191862501.0
2007-05-31 12:55:00,240.51,240.51,240.5,240.5,19062500.0
2007-05-31 12:56:00,240.51,240.53,240.51,240.52,442012500.0
2007-05-31 12:57:00,240.52,240.53,240.44,240.44,338524999.0
2007-05-31 12:58:00,240.44,240.47,240.44,240.47,435200002.0
2007-05-31 12:59:00,240.47,240.52,240.46,240.505,365200000.0
2007-05-31 13:00:00,240.505,240.52,240.47,240.47,1405299999.0
2007-05-31 13:01:00,240.49,240.49,240.45,240.45,258500000.0
2007-05-31 13:02:00,240.44,240.47,240.44,240.45,448400003.0
2007-05-31 13:03:00,240.45,240.5,240.45,240.49,1056400006.0
2007-05-31 13:04:00,240.47,240.49,240.435,240.435,485000001.0
2007-05-31 13:05:00,240.435,240.44,240.42,240.42,917199999.0
2007-05-31 13:06:00,240.42,240.43,240.4,240.42,557700001.0
2007-05-31 13:07:00,240.42,240.45,240.41,240.45,354200000.0
2007-05-31 13:08:00,240.46,240.47,240.41,240.42,933999995.0
2007-05-31 13:09:00,240.42,240.43,240.42,240.43,466600001.0
2007-05-31 13:10:00,240.42,240.44,240.42,240.44,124499999.0
2007-05-31 13:11:00,240.435,240.45,240.42,240.44,408099998.0
2007-05-31 13:12:00,240.44,240.48,240.42,240.44,1071900007.0
2007-05-31 13:13:00,240.44,240.45,240.42,240.45,814500003.0
2007-05-31 13:14:00,240.46,240.47,240.45,240.45,441199998.0
2007-05-31 13:15:00,240.45,240.48,240.45,240.48,109100000.0
2007-05-31 13:16:00,240.475,240.5,240.475,240.49,330900000.0
2007-05-31 13:17:00,240.49,240.52,240.48,240.49,454212501.0
2007-05-31 13:18:00,240.49,240.5,240.46,240.465,119212500.0
2007-05-31 13:19:00,240.46,240.52,240.45,240.51,556075000.0
2007-05-31 13:20:00,240.52,240.52,240.47,240.47,458237502.0
2007-05-31 13:21:00,240.47,240.49,240.38,240.385,1002700003.0
2007-05-31 13:22:00,240.39,240.405,240.36,240.39,1272199997.0
2007-05-31 13:23:00,240.4,240.46,240.4,240.46,401500000.0
2007-05-31 13:24:00,240.46,240.46,240.42,240.44,482899998.0
2007-05-31 13:25:00,240.44,240.44,240.405,240.41,275900000.0
2007-05-31 13:26:00,240.41,240.44,240.39,240.39,586500000.0
2007-05-31 13:27:00,240.39,240.42,240.38,240.4,729800000.0
2007-05-31 13:28:00,240.4,240.43,240.39,240.41,1036100002.0
2007-05-31 13:29:00,240.41,240.45,240.37,240.43,788400000.0
2007-05-31 13:30:00,240.43,240.48,240.42,240.45,1763699999.0
2007-05-31 13:31:00,240.45,240.46,240.435,240.44,560800003.0
2007-05-31 13:32:00,240.44,240.475,240.44,240.46,622500000.0
2007-05-31 13:33:00,240.47,240.47,240.45,240.46,660700001.0
2007-05-31 13:34:00,240.46,240.49,240.46,240.465,610299996.0
2007-05-31 13:35:00,240.47,240.5,240.43,240.44,293599998.0
2007-05-31 13:36:00,240.43,240.48,240.43,240.48,743100008.0
2007-05-31 13:37:00,240.48,240.49,240.45,240.465,827900002.0
2007-05-31 13:38:00,240.47,240.47,240.41,240.42,1274900007.0
2007-05-31 13:39:00,240.42,240.44,240.42,240.43,484900000.0
2007-05-31 13:40:00,240.43,240.44,240.41,240.41,753400001.0
2007-05-31 13:41:00,240.415,240.44,240.39,240.43,948199995.0
2007-05-31 13:42:00,240.43,240.47,240.4,240.46,1139599999.0
2007-05-31 13:43:00,240.455,240.455,240.44,240.44,838499997.0
2007-05-31 13:44:00,240.44,240.46,240.42,240.43,947300005.0
2007-05-31 13:45:00,240.44,240.46,240.42,240.45,537799999.0
2007-05-31 13:46:00,240.45,240.45,240.41,240.43,917600000.0
2007-05-31 13:47:00,240.43,240.48,240.42,240.46,738499996.0
2007-05-31 13:48:00,240.46,240.49,240.45,240.47,563700000.0
2007-05-31 13:49:00,240.46,240.49,240.45,240.48,1017700000.0
2007-05-31 13:50:00,240.48,240.48,240.45,240.47,719599999.0
2007-05-31 13:51:00,240.47,240.47,240.45,240.46,390599998.0
2007-05-31 13:52:00,240.46,240.46,240.44,240.44,603200001.0
2007-05-31 13:53:00,240.44,240.47,240.44,240.46,359399999.0
2007-05-31 13:54:00,240.45,240.46,240.41,240.43,606499995.0
2007-05-31 13:55:00,240.42,240.44,240.41,240.43,1029399995.0
2007-05-31 13:56:00,240.43,240.44,240.4,240.415,860199999.0
2007-05-31 13:57:00,240.415,240.42,240.38,240.39,620300003.0
2007-05-31 13:58:00,240.39,240.41,240.39,240.41,547700000.0
2007-05-31 13:59:00,240.41,240.44,240.4,240.41,1057100006.0
2007-05-31 14:00:00,240.41,240.41,240.37,240.38,652899999.0
2007-05-31 14:01:00,240.38,240.4,240.37,240.395,1449999995.0
2007-05-31 14:02:00,240.39,240.4,240.37,240.38,590100000.0
2007-05-31 14:03:00,240.38,240.39,240.38,240.39,117700000.0
2007-05-31 14:04:00,240.39,240.39,240.37,240.39,125500000.0
2007-05-31 14:05:00,240.39,240.43,240.39,240.43,706700000.0
2007-05-31 14:06:00,240.43,240.47,240.41,240.43,514900001.0
2007-05-31 14:07:00,240.43,240.49,240.43,240.45,938899998.0
2007-05-31 14:08:00,240.44,240.47,240.41,240.42,1586900003.0
2007-05-31 14:09:00,240.43,240.45,240.4,240.44,1209699997.0
2007-05-31 14:10:00,240.44,240.44,240.4,240.44,342700001.0
2007-05-31 14:11:00,240.44,240.44,240.41,240.43,649700000.0
2007-05-31 14:12:00,240.435,240.48,240.43,240.45,649699995.0
2007-05-31 14:13:00,240.445,240.49,240.44,240.47,599100003.0
2007-05-31 14:14:00,240.47,240.49,240.45,240.48,616600002.0
2007-05-31 14:15:00,240.48,240.51,240.47,240.51,961799999.0
2007-05-31 14:16:00,240.51,240.53,240.47,240.53,1706099993.0
2007-05-31 14:17:00,240.53,240.55,240.5,240.55,1305099990.0
2007-05-31 14:18:00,240.55,240.56,240.52,240.525,1826899999.0
2007-05-31 14:19:00,240.525,240.55,240.48,240.5,1254199998.0
2007-05-31 14:20:00,240.49,240.51,240.46,240.5,1914900008.0
2007-05-31 14:21:00,240.5,240.57,240.5,240.54,1424599999.0
2007-05-31 14:22:00,240.54,240.62,240.54,240.62,264950000.0
2007-05-31 14:23:00,240.62,240.71,240.62,240.65,874575000.0
2007-05-31 14:24:00,240.65,240.66,240.61,240.64,1125762500.0
2007-05-31 14:25:00,240.64,240.65,240.61,240.62,1263899996.0
2007-05-31 14:26:00,240.62,240.62,240.55,240.59,1239800002.0
2007-05-31 14:27:00,240.59,240.61,240.57,240.6,707999998.0
2007-05-31 14:28:00,240.6,240.6,240.55,240.55,595399999.0
2007-05-31 14:29:00,240.58,240.6,240.48,240.51,1091199996.0
2007-05-31 14:30:00,240.5,240.61,240.47,240.6,1097100003.0
2007-05-31 14:31:00,240.59,240.65,240.56,240.65,1374700004.0
2007-05-31 14:32:00,240.65,240.68,240.62,240.68,1380200003.0
2007-05-31 14:33:00,240.68,240.68,240.57,240.59,1130099999.0
2007-05-31 14:34:00,240.59,240.64,240.55,240.62,1722100005.0
2007-05-31 14:35:00,240.62,240.67,240.61,240.62,2140100002.0
2007-05-31 14:36:00,240.62,240.65,240.575,240.62,920499999.0
2007-05-31 14:37:00,240.62,240.63,240.6,240.61,583699999.0
2007-05-31 14:38:00,240.61,240.62,240.55,240.57,1013200001.0
2007-05-31 14:39:00,240.57,240.59,240.55,240.55,1083899996.0
2007-05-31 14:40:00,240.57,240.59,240.53,240.55,1570399994.0
2007-05-31 14:41:00,240.565,240.58,240.54,240.55,1570399994.0
2007-05-31 14:42:00,240.55,240.59,240.55,240.56,1319699998.0
2007-05-31 14:43:00,240.555,240.57,240.52,240.57,1085499996.0
2007-05-31 14:44:00,240.56,240.59,240.54,240.56,606599996.0
2007-05-31 14:45:00,240.57,240.6,240.56,240.59,504600000.0
2007-05-31 14:46:00,240.6,240.62,240.575,240.58,1047599993.0
2007-05-31 14:47:00,240.57,240.59,240.57,240.58,761900000.0
2007-05-31 14:48:00,240.575,240.58,240.53,240.55,1088400002.0
2007-05-31 14:49:00,240.54,240.56,240.53,240.55,620299999.0
2007-05-31 14:50:00,240.56,240.6,240.55,240.6,834699996.0
2007-05-31 14:51:00,240.6,240.61,240.57,240.58,1072899999.0
2007-05-31 14:52:00,240.58,240.61,240.56,240.61,899900000.0
2007-05-31 14:53:00,240.61,240.64,240.575,240.585,1152599999.0
2007-05-31 14:54:00,240.59,240.6,240.56,240.57,1137400000.0
2007-05-31 14:55:00,240.57,240.61,240.57,240.6,1335700008.0
2007-05-31 14:56:00,240.6,240.6,240.56,240.58,540100001.0
2007-05-31 14:57:00,240.58,240.58,240.54,240.555,506899999.0
2007-05-31 14:58:00,240.55,240.6,240.55,240.57,832699999.0
2007-05-31 14:59:00,240.58,240.6,240.55,240.55,1656999998.0
2007-05-31 15:00:00,240.58,240.59,240.52,240.55,1709299997.0
2007-05-31 15:01:00,240.55,240.58,240.55,240.56,702999999.0
2007-05-31 15:02:00,240.56,240.57,240.54,240.56,1093000007.0
2007-05-31 15:03:00,240.56,240.59,240.56,240.56,737599999.0
2007-05-31 15:04:00,240.56,240.58,240.52,240.525,1493700001.0
2007-05-31 15:05:00,240.53,240.57,240.525,240.55,1084100000.0
2007-05-31 15:06:00,240.55,240.57,240.55,240.57,355700000.0
2007-05-31 15:07:00,240.57,240.59,240.54,240.55,566300000.0
2007-05-31 15:08:00,240.55,240.57,240.54,240.545,1790399995.0
2007-05-31 15:09:00,240.54,240.57,240.52,240.52,781200002.0
2007-05-31 15:10:00,240.52,240.56,240.51,240.51,803500000.0
2007-05-31 15:11:00,240.51,240.52,240.505,240.51,350299999.0
2007-05-31 15:12:00,240.51,240.53,240.51,240.51,175300000.0
2007-05-31 15:13:00,240.52,240.54,240.5,240.54,426000001.0
2007-05-31 15:14:00,240.54,240.55,240.52,240.53,305400000.0
2007-05-31 15:15:00,240.53,240.55,240.53,240.53,175800000.0
2007-05-31 15:16:00,240.53,240.55,240.51,240.51,550100003.0
2007-05-31 15:17:00,240.52,240.53,240.5,240.53,543399999.0
2007-05-31 15:18:00,240.53,240.555,240.53,240.53,567600000.0
2007-05-31 15:19:00,240.53,240.55,240.53,240.54,620700000.0
2007-05-31 15:20:00,240.53,240.55,240.53,240.55,187600002.0
2007-05-31 15:21:00,240.55,240.55,240.53,240.535,343600000.0
2007-05-31 15:22:00,240.535,240.54,240.51,240.51,1313099999.0
2007-05-31 15:23:00,240.51,240.535,240.49,240.52,1009399996.0
2007-05-31 15:24:00,240.515,240.52,240.5,240.51,451000001.0
2007-05-31 15:25:00,240.505,240.51,240.49,240.5,440400000.0
2007-05-31 15:26:00,240.5,240.5,240.48,240.495,648400001.0
2007-05-31 15:27:00,240.49,240.525,240.49,240.52,479400000.0
2007-05-31 15:28:00,240.515,240.54,240.51,240.53,324000000.0
2007-05-31 15:29:00,240.53,240.54,240.52,240.53,778599999.0
2007-05-31 15:30:00,240.53,240.54,240.52,240.54,767299998.0
2007-05-31 15:31:00,240.54,240.57,240.53,240.57,1058499998.0
2007-05-31 15:32:00,240.57,240.58,240.535,240.55,599400005.0
2007-05-31 15:33:00,240.55,240.57,240.54,240.57,550899995.0
2007-05-31 15:34:00,240.57,240.57,240.53,240.55,328699996.0
2007-05-31 15:35:00,240.54,240.57,240.54,240.56,1085199994.0
2007-05-31 15:36:00,240.56,240.58,240.54,240.58,470599993.0
2007-05-31 15:37:00,240.58,240.58,240.56,240.58,447699996.0
2007-05-31 15:38:00,240.58,240.61,240.58,240.58,947200002.0
2007-05-31 15:39:00,240.58,240.61,240.575,240.61,564500000.0
2007-05-31 15:40:00,240.61,240.61,240.58,240.6,946700000.0
2007-05-31 15:41:00,240.6,240.64,240.57,240.62,543799999.0
2007-05-31 15:42:00,240.62,240.68,240.56,240.58,1125600002.0
2007-05-31 15:43:00,240.57,240.625,240.57,240.61,1103200000.0
2007-05-31 15:44:00,240.61,240.63,240.59,240.6,1154200000.0
2007-05-31 15:45:00,240.59,240.64,240.59,240.6,909899996.0
2007-05-31 15:46:00,240.6,240.61,240.55,240.59,2143800002.0
2007-05-31 15:47:00,240.58,240.6,240.51,240.54,1568699998.0
2007-05-31 15:48:00,240.51,240.56,240.49,240.54,1568699998.0
2007-05-31 15:49:00,240.52,240.55,240.505,240.51,1158999999.0
2007-05-31 15:50:00,240.51,240.58,240.5,240.58,1742300000.0
2007-05-31 15:51:00,240.58,240.61,240.56,240.57,933799999.0
2007-05-31 15:52:00,240.57,240.58,240.51,240.53,1351299998.0
2007-05-31 15:53:00,240.55,240.58,240.5,240.52,1351299998.0
2007-05-31 15:54:00,240.52,240.52,240.45,240.49,1642499997.0
2007-05-31 15:55:00,240.49,240.52,240.47,240.515,1096799988.0
2007-05-31 15:56:00,240.52,240.57,240.52,240.55,570700003.0
2007-05-31 15:57:00,240.55,240.58,240.55,240.56,722700001.0
2007-05-31 15:58:00,240.56,240.56,240.54,240.56,646799997.0
2007-05-31 15:59:00,240.56,240.59,240.51,240.51,805399996.0
2007-05-31 16:00:00,240.51,240.65,240.5,240.58,878700000.0
2007-05-31 16:01:00,240.58,240.6,240.51,240.56,1276799996.0
2007-05-31 16:02:00,240.56,240.63,240.54,240.63,1228599999.0
2007-05-31 16:03:00,240.63,240.65,240.58,240.6,1444599999.0
2007-05-31 16:04:00,240.6,240.61,240.56,240.58,1831399997.0
2007-05-31 16:05:00,240.58,240.62,240.57,240.595,1065600002.0
2007-05-31 16:06:00,240.59,240.65,240.59,240.63,1640600002.0
2007-05-31 16:07:00,240.63,240.68,240.63,240.67,974000003.0
2007-05-31 16:08:00,240.67,240.67,240.62,240.63,318000000.0
2007-05-31 16:09:00,240.63,240.66,240.61,240.655,654200003.0
2007-05-31 16:10:00,240.66,240.7,240.63,240.66,1663100000.0
2007-05-31 16:11:00,240.66,240.75,240.66,240.74,771250000.0
2007-05-31 16:12:00,240.71,240.76,240.71,240.72,961099999.0
2007-05-31 16:13:00,240.74,240.84,240.71,240.84,770450003.0
2007-05-31 16:14:00,240.84,240.84,240.75,240.8,1715862506.0
2007-05-31 16:15:00,240.79,240.81,240.76,240.78,1639299997.0
2007-05-31 16:16:00,240.78,240.82,240.76,240.8,986499993.0
2007-05-31 16:17:00,240.8,240.86,240.8,240.835,472375001.0
2007-05-31 16:18:00,240.84,240.96,240.84,240.95,313900000.0
2007-05-31 16:19:00,240.95,240.96,240.915,240.95,287837500.0
2007-05-31 16:20:00,240.95,240.97,240.9,240.92,1005375002.0
2007-05-31 16:21:00,240.91,241.0,240.87,241.0,1712900002.0
2007-05-31 16:22:00,241.0,241.0,240.945,240.97,1577099997.0
2007-05-31 16:23:00,240.97,241.01,240.95,240.96,1081799994.0
2007-05-31 16:24:00,240.96,240.96,240.91,240.95,1153299996.0
2007-05-31 16:25:00,240.95,240.95,240.845,240.845,557699996.0
2007-05-31 16:26:00,240.86,240.91,240.84,240.9,1113399999.0
2007-05-31 16:27:00,240.92,240.925,240.86,240.89,1875900000.0
2007-05-31 16:28:00,240.9,240.91,240.82,240.87,1245500000.0
2007-05-31 16:29:00,240.855,240.88,240.81,240.84,1245500000.0
2007-05-31 16:30:00,240.84,240.87,240.84,240.86,357600000.0
2007-05-31 16:31:00,240.86,240.88,240.84,240.85,1073999998.0
2007-05-31 16:32:00,240.86,240.895,240.86,240.89,744199998.0
2007-05-31 16:33:00,240.89,240.925,240.88,240.9,923599996.0
2007-05-31 16:34:00,240.9,240.94,240.89,240.92,1511999993.0
2007-05-31 16:35:00,240.92,240.93,240.905,240.93,1004499996.0
2007-05-31 16:36:00,240.94,240.95,240.9,240.9,1222999994.0
2007-05-31 16:37:00,240.9,240.91,240.87,240.89,967299999.0
2007-05-31 16:38:00,240.89,240.91,240.865,240.88,1282899997.0
2007-05-31 16:39:00,240.88,240.9,240.845,240.88,1405000002.0
2007-05-31 16:40:00,240.88,240.91,240.86,240.88,1003899999.0
2007-05-31 16:41:00,240.88,240.88,240.87,240.88,435400001.0
2007-05-31 16:42:00,240.88,240.88,240.86,240.87,440200000.0
2007-05-31 16:43:00,240.87,240.9,240.865,240.87,1298299996.0
2007-05-31 16:44:00,240.87,240.9,240.87,240.89,555100000.0
2007-05-31 16:45:00,240.89,240.91,240.855,240.88,546500001.0
2007-05-31 16:46:00,240.88,240.89,240.85,240.85,958499999.0
2007-05-31 16:47:00,240.84,240.89,240.84,240.87,1128100002.0
2007-05-31 16:48:00,240.87,240.88,240.86,240.88,476400002.0
2007-05-31 16:49:00,240.88,240.88,240.82,240.87,811100000.0
2007-05-31 16:50:00,240.86,240.86,240.81,240.81,322800000.0
2007-05-31 16:51:00,240.81,240.84,240.8,240.82,1295100000.0
2007-05-31 16:52:00,240.82,240.86,240.81,240.85,1532699995.0
2007-05-31 16:53:00,240.85,240.91,240.83,240.9,748399998.0
2007-05-31 16:54:00,240.9,241.04,240.87,241.01,1872700004.0
2007-05-31 16:55:00,241.01,241.02,240.96,240.975,2105300001.0
2007-05-31 16:56:00,240.98,241.01,240.96,240.965,1574200006.0
2007-05-31 16:57:00,240.97,240.97,240.89,240.9,1572499999.0
2007-05-31 16:58:00,240.9,240.975,240.9,240.975,748799999.0
2007-05-31 16:59:00,240.97,241.01,240.93,240.95,1876099997.0
2007-05-31 17:00:00,240.94,240.99,240.93,240.97,1876099997.0
2007-05-31 17:01:00,240.98,241.02,240.96,241.02,1340300000.0
2007-05-31 17:02:00,241.05,241.06,241.01,241.03,1340300000.0
2007-05-31 17:03:00,241.04,241.07,241.03,241.04,1340300000.0
2007-05-31 17:04:00,241.02,241.07,241.02,241.045,1340300000.0
2007-05-31 17:05:00,241.045,241.05,241.01,241.02,1980700002.0
2007-05-31 17:06:00,241.05,241.07,241.03,241.06,1930200002.0
2007-05-31 17:07:00,241.07,241.07,240.95,240.95,1930200002.0
2007-05-31 17:08:00,240.965,241.1,240.93,241.08,1930200002.0
2007-05-31 17:09:00,241.11,241.11,241.0,241.02,917999999.0
2007-05-31 17:10:00,241.01,241.08,241.01,241.07,917999999.0
2007-05-31 17:11:00,241.08,241.1,241.02,241.04,917999999.0
2007-05-31 17:12:00,241.05,241.07,241.0,241.0,917999999.0
2007-05-31 17:13:00,241.01,241.06,240.97,241.03,917999999.0
2007-05-31 17:14:00,241.04,241.05,240.99,241.05,917999999.0
2007-05-31 17:15:00,241.06,241.09,240.97,241.02,917999999.0
2007-05-31 17:16:00,241.0,241.02,240.93,240.93,917999999.0
2007-05-31 17:17:00,240.94,240.94,240.865,240.895,917999999.0
2007-05-31 17:18:00,240.89,240.94,240.86,240.94,1043799998.0
2007-05-31 17:19:00,240.94,240.965,240.92,240.93,2031599992.0
2007-05-31 17:20:00,240.93,241.0,240.93,241.0,1309000003.0
2007-05-31 17:21:00,241.0,241.0,240.95,240.96,1523599994.0
2007-05-31 17:22:00,240.96,240.98,240.92,240.97,2021200009.0
2007-05-31 17:23:00,240.97,241.02,240.97,240.98,1985999993.0
2007-05-31 17:24:00,240.98,240.99,240.96,240.97,1096199998.0
2007-05-31 17:25:00,240.97,241.01,240.97,241.0,1583499998.0
2007-05-31 17:26:00,241.0,241.01,240.97,241.01,491399999.0
2007-05-31 17:27:00,241.01,241.01,240.965,240.98,263300000.0
2007-05-31 17:28:00,240.98,240.98,240.95,240.98,251900000.0
2007-05-31 17:29:00,240.98,240.98,240.93,240.93,537400000.0
2007-05-31 17:30:00,240.93,241.0,240.92,241.0,1276999998.0
2007-05-31 17:31:00,241.0,241.025,241.0,241.02,1101299999.0
2007-05-31 17:32:00,241.02,241.04,241.01,241.035,1248800002.0
2007-05-31 17:33:00,241.05,241.06,241.02,241.06,1635899987.0
2007-05-31 17:34:00,241.05,241.07,241.03,241.05,1635899987.0
2007-05-31 17:35:00,241.06,241.12,241.04,241.11,1635899987.0
2007-05-31 17:36:00,241.07,241.075,241.02,241.06,1635899987.0
2007-05-31 17:37:00,241.07,241.11,241.06,241.09,1305400011.0
2007-05-31 17:38:00,241.08,241.09,241.04,241.06,1305400011.0
2007-05-31 17:39:00,241.04,241.08,241.04,241.07,1305400011.0
2007-05-31 17:40:00,241.08,241.1,241.05,241.06,1305400011.0
2007-05-31 17:41:00,241.07,241.09,241.05,241.07,1305400011.0
2007-05-31 17:42:00,241.08,241.12,241.08,241.11,1305400011.0
2007-05-31 17:43:00,241.12,241.12,241.06,241.09,1305400011.0
2007-05-31 17:44:00,241.085,241.095,241.07,241.095,1305400011.0
2007-05-31 17:45:00,241.09,241.12,241.06,241.06,1565899995.0
2007-05-31 17:46:00,241.055,241.06,241.01,241.02,1565899995.0
2007-05-31 17:47:00,241.025,241.045,241.01,241.045,1169399998.0
2007-05-31 17:48:00,241.05,241.11,241.04,241.08,1473900003.0
2007-05-31 17:49:00,241.07,241.07,241.035,241.04,1473900003.0
2007-05-31 17:50:00,241.035,241.045,241.02,241.04,1662700013.0
2007-05-31 17:51:00,241.04,241.065,241.04,241.06,730400001.0
2007-05-31 17:52:00,241.06,241.075,241.04,241.065,1941000000.0
2007-05-31 17:53:00,241.055,241.055,241.02,241.04,1979000009.0
2007-05-31 17:54:00,241.04,241.08,241.03,241.075,986700012.0
2007-05-31 17:55:00,241.075,241.18,241.07,241.16,1120800004.0
2007-05-31 17:56:00,241.16,241.17,241.11,241.12,464699997.0
2007-05-31 17:57:00,241.12,241.12,241.075,241.08,680299994.0
2007-05-31 17:58:00,241.08,241.08,241.02,241.04,499900004.0
2007-05-31 17:59:00,241.04,241.06,241.02,241.03,769100002.0
2007-05-31 18:00:00,241.03,241.03,240.97,240.99,733899998.0
2007-05-31 18:01:00,240.99,241.02,240.99,241.01,300000000.0
2007-05-31 18:02:00,241.01,241.01,240.96,240.96,854900000.0
2007-05-31 18:03:00,240.97,241.0,240.96,241.0,266600001.0
2007-05-31 18:04:00,241.0,241.0,240.98,240.99,296400000.0
2007-05-31 18:05:00,240.99,241.0,240.93,240.97,447599998.0
2007-05-31 18:06:00,240.98,241.02,240.96,241.01,253400000.0
2007-05-31 18:07:00,241.02,241.02,240.99,241.0,326600002.0
2007-05-31 18:08:00,241.01,241.04,241.01,241.035,973600000.0
2007-05-31 18:09:00,241.035,241.04,241.005,241.03,432899997.0
2007-05-31 18:10:00,241.03,241.04,240.98,240.98,409200000.0
2007-05-31 18:11:00,240.99,241.03,240.98,241.01,896299998.0
2007-05-31 18:12:00,241.01,241.03,240.98,241.02,933399998.0
2007-05-31 18:13:00,241.02,241.02,240.97,240.97,512699999.0
2007-05-31 18:14:00,240.97,240.99,240.96,240.97,787599999.0
2007-05-31 18:15:00,240.97,241.02,240.97,241.01,486499999.0
2007-05-31 18:16:00,241.02,241.07,241.0,241.02,671600001.0
2007-05-31 18:17:00,241.02,241.04,241.02,241.04,647299997.0
2007-05-31 18:18:00,241.04,241.04,241.0,241.01,754800000.0
2007-05-31 18:19:00,241.01,241.02,241.01,241.01,276700001.0
2007-05-31 18:20:00,241.01,241.01,240.99,240.99,983999992.0
2007-05-31 18:21:00,241.005,241.02,241.0,241.0,132300000.0
2007-05-31 18:22:00,241.0,241.01,240.98,240.98,619199991.0
2007-05-31 18:23:00,240.98,241.01,240.97,241.01,1128499998.0
2007-05-31 18:24:00,241.01,241.03,240.995,240.995,649399999.0
2007-05-31 18:25:00,240.995,241.02,240.975,241.02,462700000.0
2007-05-31 18:26:00,241.02,241.02,240.98,240.98,587100003.0
2007-05-31 18:27:00,240.98,241.02,240.98,241.01,305700002.0
2007-05-31 18:28:00,241.01,241.03,241.01,241.03,329499999.0
2007-05-31 18:29:00,241.03,241.06,241.03,241.05,1024400005.0
2007-05-31 18:30:00,241.05,241.05,241.0,241.01,762099999.0
2007-05-31 18:31:00,241.01,241.03,241.0,241.02,327900000.0
2007-05-31 18:32:00,241.02,241.02,240.98,240.98,459999997.0
2007-05-31 18:33:00,240.98,240.98,240.98,240.98,118700000.0
2007-05-31 18:34:00,240.98,241.0,240.98,241.0,78700000.0
2007-05-31 18:35:00,241.0,241.0,240.98,241.0,576600002.0
2007-05-31 18:36:00,241.0,241.02,240.96,241.02,1113100000.0
2007-05-31 18:37:00,241.025,241.03,241.01,241.01,1026600001.0
2007-05-31 18:38:00,241.01,241.01,240.98,240.99,328499999.0
2007-05-31 18:39:00,240.99,240.99,240.99,240.99,49900000.0
2007-05-31 18:40:00,240.99,241.03,240.99,241.02,346400001.0
2007-05-31 18:41:00,241.02,241.02,240.99,240.99,853299991.0
2007-05-31 18:42:00,240.99,241.0,240.99,241.0,299599992.0
2007-05-31 18:43:00,240.99,241.01,240.985,240.985,128000000.0
2007-05-31 18:44:00,240.985,241.0,240.985,240.99,108900003.0
2007-05-31 18:45:00,241.0,241.0,240.99,240.99,743400000.0
2007-05-31 18:46:00,240.985,241.02,240.985,241.01,255300000.0
2007-05-31 18:47:00,241.01,241.01,240.99,240.99,295100000.0
2007-05-31 18:48:00,241.0,241.0,240.975,240.98,162700000.0
2007-05-31 18:49:00,240.99,240.99,240.98,240.99,281899999.0
2007-05-31 18:50:00,240.99,241.0,240.99,241.0,36300000.0
2007-05-31 18:51:00,241.0,241.0,241.0,241.0,242400000.0
2007-05-31 18:52:00,241.0,241.01,240.97,241.0,348299998.0
2007-05-31 18:53:00,241.0,241.01,240.98,241.0,709800001.0
2007-05-31 18:54:00,240.99,241.04,240.98,241.0,1154400000.0
2007-05-31 18:55:00,241.0,241.03,240.98,241.0,525500000.0
2007-05-31 18:56:00,241.01,241.02,240.99,241.015,375600001.0
2007-05-31 18:57:00,241.02,241.08,241.02,241.06,1455700006.0
2007-05-31 18:58:00,241.05,241.09,241.05,241.09,460100001.0
2007-05-31 18:59:00,241.1,241.11,241.065,241.09,671499997.0
2007-05-31 19:00:00,241.09,241.11,241.09,241.09,98400000.0
2007-05-31 19:01:00,241.09,241.1,241.05,241.055,566100000.0
2007-05-31 19:02:00,241.055,241.09,241.045,241.09,518700000.0
2007-05-31 19:03:00,241.09,241.1,241.08,241.09,265300000.0
2007-05-31 19:04:00,241.09,241.1,241.01,241.04,1066400001.0
2007-05-31 19:05:00,241.05,241.05,241.01,241.04,400300000.0
2007-05-31 19:06:00,241.04,241.05,241.02,241.05,408800000.0
2007-05-31 19:07:00,241.05,241.06,241.04,241.06,208100002.0
2007-05-31 19:08:00,241.07,241.08,241.04,241.04,175500000.0
2007-05-31 19:09:00,241.04,241.04,241.025,241.04,265399998.0
2007-05-31 19:10:00,241.04,241.08,241.02,241.05,597699999.0
2007-05-31 19:11:00,241.06,241.1,241.05,241.07,1014399998.0
2007-05-31 19:12:00,241.09,241.09,241.05,241.09,1014399998.0
2007-05-31 19:13:00,241.09,241.11,241.07,241.09,982099999.0
2007-05-31 19:14:00,241.09,241.09,241.08,241.085,348799999.0
2007-05-31 19:15:00,241.09,241.1,241.09,241.1,764500000.0
2007-05-31 19:16:00,241.1,241.16,241.09,241.09,665699999.0
2007-05-31 19:17:00,241.09,241.12,241.08,241.08,393699999.0
2007-05-31 19:18:00,241.08,241.1,241.08,241.1,646600001.0
2007-05-31 19:19:00,241.1,241.1,241.07,241.08,512500000.0
2007-05-31 19:20:00,241.08,241.09,241.06,241.08,388700001.0
2007-05-31 19:21:00,241.08,241.09,241.07,241.09,266600003.0
2007-05-31 19:22:00,241.09,241.12,241.09,241.1,266700001.0
2007-05-31 19:23:00,241.11,241.11,241.09,241.09,142000000.0
2007-05-31 19:24:00,241.09,241.1,241.05,241.06,360700000.0
2007-05-31 19:25:00,241.06,241.07,241.0,241.0,1217499999.0
2007-05-31 19:26:00,241.0,241.03,240.99,241.01,359200000.0
2007-05-31 19:27:00,241.02,241.05,241.0,241.05,799699993.0
2007-05-31 19:28:00,241.05,241.06,241.02,241.06,273900000.0
2007-05-31 19:29:00,241.06,241.07,241.02,241.03,542899999.0
2007-05-31 19:30:00,241.02,241.03,240.97,240.97,474200000.0
2007-05-31 19:31:00,240.97,240.99,240.97,240.99,126800000.0
2007-05-31 19:32:00,240.99,241.01,240.99,240.99,526000000.0
2007-05-31 19:33:00,240.99,241.01,240.985,241.01,406200000.0
2007-05-31 19:34:00,241.01,241.01,240.99,240.995,123100000.0
2007-05-31 19:35:00,241.0,241.05,240.99,241.05,266100000.0
2007-05-31 19:36:00,241.05,241.05,241.01,241.02,541400001.0
2007-05-31 19:37:00,241.03,241.04,241.01,241.04,683400001.0
2007-05-31 19:38:00,241.04,241.04,241.02,241.02,142000000.0
2007-05-31 19:39:00,241.02,241.02,241.0,241.02,207400000.0
2007-05-31 19:40:00,241.02,241.03,241.01,241.02,150700002.0
2007-05-31 19:41:00,241.03,241.03,241.01,241.01,153199999.0
2007-05-31 19:42:00,241.01,241.015,241.0,241.0,917300001.0
2007-05-31 19:43:00,241.02,241.02,241.01,241.01,270600002.0
2007-05-31 19:44:00,241.01,241.02,241.01,241.01,296300001.0
2007-05-31 19:45:00,241.01,241.01,241.0,241.005,365999999.0
2007-05-31 19:46:00,241.005,241.03,241.0,241.03,348699997.0
2007-05-31 19:47:00,241.03,241.03,241.01,241.03,243400001.0
2007-05-31 19:48:00,241.03,241.08,241.03,241.08,221600000.0
2007-05-31 19:49:00,241.08,241.09,241.06,241.07,896399999.0
2007-05-31 19:50:00,241.07,241.08,241.06,241.08,284200000.0
2007-05-31 19:51:00,241.08,241.08,241.055,241.055,371399999.0
2007-05-31 19:52:00,241.06,241.07,241.02,241.06,814300000.0
2007-05-31 19:53:00,241.06,241.09,241.05,241.05,900300002.0
2007-05-31 19:54:00,241.07,241.07,241.04,241.045,327999999.0
2007-05-31 19:55:00,241.05,241.075,241.045,241.07,338300000.0
2007-05-31 19:56:00,241.07,241.07,241.03,241.05,493899996.0
2007-05-31 19:57:00,241.06,241.08,241.03,241.08,417099999.0
2007-05-31 19:58:00,241.08,241.12,241.07,241.1,765800003.0
2007-05-31 19:59:00,241.11,241.13,241.1,241.13,785499997.0
2007-05-31 20:00:00,241.13,241.16,241.11,241.15,479900000.0
2007-05-31 20:01:00,241.15,241.15,241.09,241.12,301100001.0
2007-05-31 20:02:00,241.12,241.12,241.1,241.12,727799998.0
2007-05-31 20:03:00,241.115,241.14,241.1,241.11,329599997.0
2007-05-31 20:04:00,241.11,241.12,241.09,241.12,162600000.0
2007-05-31 20:05:00,241.12,241.12,241.09,241.12,575600001.0
2007-05-31 20:06:00,241.1,241.14,241.09,241.11,531900000.0
2007-05-31 20:07:00,241.11,241.13,241.1,241.13,171800000.0
2007-05-31 20:08:00,241.13,241.13,241.11,241.11,364500000.0
2007-05-31 20:09:00,241.11,241.13,241.105,241.12,83000000.0
2007-05-31 20:10:00,241.115,241.13,241.11,241.12,350300001.0
2007-05-31 20:11:00,241.12,241.13,241.06,241.1,1227199999.0
2007-05-31 20:12:00,241.11,241.13,241.07,241.1,758999998.0
2007-05-31 20:13:00,241.1,241.1,241.07,241.08,307599999.0
2007-05-31 20:14:00,241.08,241.08,241.06,241.07,303600000.0
2007-05-31 20:15:00,241.07,241.07,241.05,241.05,684899999.0
2007-05-31 20:16:00,241.05,241.07,241.05,241.07,151100000.0
2007-05-31 20:17:00,241.07,241.08,241.07,241.07,119300000.0
2007-05-31 20:18:00,241.07,241.1,241.06,241.08,858300000.0
2007-05-31 20:19:00,241.085,241.11,241.08,241.09,492599999.0
2007-05-31 20:20:00,241.09,241.1,241.08,241.09,689500003.0
2007-05-31 20:21:00,241.09,241.1,241.09,241.09,291800000.0
2007-05-31 20:22:00,241.09,241.09,241.05,241.06,764300002.0
2007-05-31 20:23:00,241.06,241.08,241.06,241.08,173600000.0
2007-05-31 20:24:00,241.08,241.08,241.015,241.04,711099999.0
2007-05-31 20:25:00,241.04,241.04,241.02,241.03,140800000.0
2007-05-31 20:26:00,241.03,241.05,241.02,241.03,216700000.0
2007-05-31 20:27:00,241.05,241.05,240.99,241.02,259100000.0
2007-05-31 20:28:00,241.02,241.02,240.98,240.99,266000000.0
2007-05-31 20:29:00,240.99,241.01,240.98,240.98,358700000.0
2007-05-31 20:30:00,240.98,240.99,240.96,240.97,422300000.0
2007-05-31 20:31:00,240.97,240.97,240.93,240.97,856000003.0
2007-05-31 20:32:00,240.97,240.97,240.95,240.97,856699995.0
2007-05-31 20:33:00,240.97,240.99,240.94,240.99,719399991.0
2007-05-31 20:34:00,240.99,241.01,240.99,241.01,312399999.0
2007-05-31 20:35:00,241.01,241.015,240.98,240.99,432700001.0
2007-05-31 20:36:00,240.985,240.99,240.97,240.97,97800000.0
2007-05-31 20:37:00,240.97,240.98,240.97,240.97,180500000.0
2007-05-31 20:38:00,240.97,240.995,240.95,240.99,858699998.0
2007-05-31 20:39:00,240.99,241.02,240.97,240.99,1075299998.0
2007-05-31 20:40:00,240.99,241.01,240.97,240.97,522500000.0
2007-05-31 20:41:00,240.97,240.98,240.95,240.97,439100006.0
2007-05-31 20:42:00,240.97,240.99,240.94,240.97,879199997.0
2007-05-31 20:43:00,240.97,241.01,240.96,241.01,933999992.0
2007-05-31 20:44:00,241.01,241.01,240.96,240.98,427200002.0
2007-05-31 20:45:00,240.98,241.01,240.98,241.0,259900000.0
2007-05-31 20:46:00,241.0,241.0,240.98,240.98,163800001.0
2007-05-31 20:47:00,240.98,240.98,240.93,240.94,568100005.0
2007-05-31 20:48:00,240.93,240.94,240.91,240.93,576800001.0
2007-05-31 20:49:00,240.93,240.93,240.9,240.9,245400001.0
2007-05-31 20:50:00,240.9,240.91,240.9,240.91,185800000.0
2007-05-31 20:51:00,240.9,240.91,240.9,240.91,260400000.0
2007-05-31 20:52:00,240.91,240.93,240.9,240.92,444200000.0
2007-05-31 20:53:00,240.92,240.93,240.9,240.93,443699999.0
2007-05-31 20:54:00,240.93,240.96,240.93,240.94,619500001.0
2007-05-31 20:55:00,240.93,240.95,240.91,240.92,419300000.0
2007-05-31 20:56:00,240.92,240.95,240.9,240.93,333500001.0
2007-05-31 20:57:00,240.93,240.94,240.91,240.91,340699999.0
2007-05-31 20:58:00,240.92,240.95,240.92,240.95,352799998.0
2007-05-31 20:59:00,240.93,240.95,240.9,240.9,1036200001.0
2007-05-31 21:00:00,240.9,240.96,240.9,240.92,534500001.0
2007-05-31 21:01:00,240.92,240.92,240.9,240.9,183000000.0
2007-05-31 21:02:00,240.9,240.93,240.9,240.93,315200000.0
2007-05-31 21:03:00,240.93,240.95,240.93,240.93,428199998.0
2007-05-31 21:04:00,240.93,240.93,240.86,240.86,413200003.0
2007-05-31 21:05:00,240.86,240.89,240.86,240.89,148599999.0
2007-05-31 21:06:00,240.89,240.94,240.89,240.94,651900000.0
2007-05-31 21:07:00,240.94,240.94,240.9,240.915,209000000.0
2007-05-31 21:08:00,240.92,240.92,240.92,240.92,8600000.0
2007-05-31 21:09:00,240.92,240.93,240.91,240.92,127000000.0
2007-05-31 21:10:00,240.92,240.93,240.91,240.92,401099999.0
2007-05-31 21:11:00,240.91,240.93,240.9,240.91,325800000.0
2007-05-31 21:12:00,240.9,240.9,240.9,240.9,63500000.0
2007-05-31 21:13:00,240.91,240.91,240.91,240.91,72600000.0
2007-05-31 21:14:00,240.91,240.91,240.91,240.91,118700000.0
2007-05-31 21:15:00,240.92,240.92,240.88,240.91,387699999.0
2007-05-31 21:16:00,240.91,240.92,240.91,240.92,105600000.0
2007-05-31 21:17:00,240.92,240.92,240.92,240.92,18000000.0
2007-05-31 21:18:00,240.91,240.93,240.91,240.93,206000000.0
2007-05-31 21:19:00,240.94,240.94,240.93,240.93,66800000.0
2007-05-31 21:20:00,240.94,240.95,240.94,240.95,118400000.0
2007-05-31 21:21:00,240.97,240.97,240.92,240.93,500800000.0
2007-05-31 21:22:00,240.93,240.93,240.9,240.92,210800001.0
2007-05-31 21:23:00,240.92,240.93,240.9,240.92,500800006.0
2007-05-31 21:24:00,240.93,240.94,240.91,240.935,72800000.0
2007-05-31 21:25:00,240.94,240.95,240.93,240.93,230199999.0
2007-05-31 21:26:00,240.93,240.94,240.92,240.93,65600000.0
2007-05-31 21:27:00,240.94,240.95,240.93,240.93,338500000.0
2007-05-31 21:28:00,240.94,240.94,240.895,240.9,79800000.0
2007-05-31 21:29:00,240.89,240.94,240.89,240.94,59399998.0
2007-05-31 21:30:00,240.93,240.96,240.91,240.94,569900000.0
2007-05-31 21:31:00,240.94,240.95,240.92,240.935,162000001.0
2007-05-31 21:32:00,240.935,240.94,240.91,240.91,184100000.0
2007-05-31 21:33:00,240.91,240.92,240.91,240.92,11500000.0
2007-05-31 21:34:00,240.92,240.92,240.9,240.91,82199999.0
2007-05-31 21:35:00,240.9,240.93,240.9,240.91,86100000.0
2007-05-31 21:36:00,240.91,240.93,240.9,240.93,250300000.0
2007-05-31 21:37:00,240.92,240.93,240.9,240.91,396800000.0
2007-05-31 21:38:00,240.91,240.92,240.9,240.91,311099999.0
2007-05-31 21:39:00,240.9,240.92,240.9,240.905,171899999.0
2007-05-31 21:40:00,240.91,240.91,240.905,240.905,12000000.0
2007-05-31 21:41:00,240.91,240.93,240.9,240.91,196899999.0
2007-05-31 21:42:00,240.91,240.92,240.91,240.91,29000000.0
2007-05-31 21:43:00,240.92,240.94,240.92,240.94,66300000.0
2007-05-31 21:44:00,240.93,240.965,240.92,240.96,238899996.0
2007-05-31 21:45:00,240.955,240.955,240.93,240.93,32400000.0
2007-05-31 21:46:00,240.95,240.95,240.93,240.935,52300000.0
2007-05-31 21:47:00,240.94,240.94,240.93,240.93,83900000.0
2007-05-31 21:48:00,240.94,240.94,240.93,240.94,152100002.0
2007-05-31 21:49:00,240.94,240.94,240.92,240.93,189600000.0
2007-05-31 21:50:00,240.93,240.95,240.93,240.95,42700000.0
2007-05-31 21:51:00,240.95,240.95,240.925,240.93,262200000.0
2007-05-31 21:52:00,240.94,240.95,240.94,240.95,78300000.0
2007-05-31 21:53:00,240.95,240.95,240.935,240.95,98900000.0
2007-05-31 21:54:00,240.95,240.95,240.915,240.915,80900000.0
2007-05-31 21:55:00,240.915,240.94,240.91,240.94,231500001.0
2007-05-31 21:56:00,240.94,240.98,240.93,240.94,316300000.0
2007-05-31 21:57:00,240.93,240.96,240.93,240.95,309500001.0
2007-05-31 21:58:00,240.95,240.97,240.94,240.97,261800000.0
2007-05-31 21:59:00,240.97,240.97,240.94,240.97,1002299990.0
2007-05-31 22:00:00,240.96,240.97,240.95,240.95,279700000.0
2007-05-31 22:01:00,240.96,240.99,240.96,240.97,170400000.0
2007-05-31 22:02:00,240.97,240.97,240.965,240.965,44300000.0
2007-05-31 22:03:00,240.97,240.97,240.96,240.96,24400000.0
2007-05-31 22:04:00,240.96,240.96,240.95,240.95,45600000.0
2007-05-31 22:05:00,240.95,240.98,240.95,240.955,130800000.0
2007-05-31 22:06:00,240.96,240.97,240.94,240.97,147200000.0
2007-05-31 22:07:00,240.96,240.97,240.95,240.97,133600000.0
2007-05-31 22:08:00,240.97,240.97,240.95,240.95,225200000.0
2007-05-31 22:09:00,240.95,240.96,240.94,240.95,342200000.0
2007-05-31 22:10:00,240.95,240.96,240.935,240.94,101700000.0
2007-05-31 22:11:00,240.94,240.98,240.94,240.96,73200000.0
2007-05-31 22:12:00,240.96,240.97,240.95,240.97,75600000.0
2007-05-31 22:13:00,240.97,240.97,240.95,240.97,31200000.0
2007-05-31 22:14:00,240.97,240.97,240.96,240.97,41200000.0
2007-05-31 22:15:00,240.97,240.97,240.96,240.96,48000000.0
2007-05-31 22:16:00,240.96,240.96,240.95,240.95,21200000.0
2007-05-31 22:17:00,240.97,240.97,240.95,240.97,87200000.0
2007-05-31 22:18:00,240.97,240.98,240.97,240.98,6800000.0
2007-05-31 22:19:00,240.98,240.98,240.97,240.97,189200000.0
2007-05-31 22:20:00,240.97,240.97,240.96,240.96,10800000.0
2007-05-31 22:21:00,240.96,240.96,240.96,240.96,5200000.0
2007-05-31 22:22:00,240.932,240.95,240.913,240.95,43300000.0
2007-05-31 22:23:00,240.96,240.97,240.96,240.97,15600000.0
2007-05-31 22:24:00,240.98,240.99,240.96,240.96,157300000.0
2007-05-31 22:25:00,240.935,240.945,240.935,240.942,219800000.0
2007-05-31 22:26:00,241.0,241.01,240.97,240.98,123800000.0
2007-05-31 22:27:00,240.99,241.0,240.97,240.97,107600001.0
2007-05-31 22:28:00,240.98,240.98,240.97,240.97,7200000.0
2007-05-31 22:29:00,240.941,240.963,240.925,240.938,756200002.0
2007-05-31 22:30:00,240.97,240.97,240.97,240.97,120400000.0
2007-05-31 22:31:00,240.97,240.98,240.96,240.97,64600000.0
2007-05-31 22:32:00,240.97,240.97,240.97,240.97,26000000.0
2007-05-31 22:33:00,240.97,240.99,240.97,240.99,40400000.0
2007-05-31 22:34:00,240.947,240.958,240.919,240.93,389300000.0
2007-05-31 22:35:00,241.0,241.01,240.99,241.01,90800000.0
2007-05-31 22:36:00,241.01,241.01,240.99,240.99,38800000.0
2007-05-31 22:37:00,240.99,241.0,240.99,241.0,24400000.0
2007-05-31 22:38:00,241.0,241.0,240.97,240.97,64800000.0
2007-05-31 22:39:00,240.97,240.97,240.96,240.97,31200000.0
2007-05-31 22:40:00,240.97,240.99,240.97,240.97,44800000.0
2007-05-31 22:41:00,240.97,240.97,240.965,240.965,11200000.0
2007-05-31 22:42:00,240.975,240.99,240.975,240.99,68700000.0
2007-05-31 22:43:00,240.99,241.03,240.99,241.0,78400000.0
2007-05-31 22:44:00,241.0,241.0,240.99,240.99,6800000.0
2007-05-31 22:45:00,240.99,241.01,240.99,241.01,27600000.0
2007-05-31 22:46:00,241.04,241.04,241.01,241.03,77200000.0
2007-05-31 22:47:00,241.03,241.03,241.01,241.01,65200000.0
2007-05-31 22:48:00,241.01,241.02,241.01,241.02,46400000.0
2007-05-31 22:49:00,241.02,241.03,241.0,241.03,84000000.0
2007-05-31 22:50:00,241.03,241.035,241.0,241.01,216400000.0
2007-05-31 22:51:00,241.01,241.01,240.975,240.98,123800000.0
2007-05-31 22:52:00,240.975,241.01,240.97,240.99,186400000.0
2007-05-31 22:53:00,240.985,241.02,240.975,241.01,33600000.0
2007-05-31 22:54:00,241.01,241.01,240.96,240.96,50800000.0
2007-05-31 22:55:00,240.97,240.98,240.945,240.96,155600000.0
2007-05-31 22:56:00,240.96,241.02,240.95,240.97,240000000.0
2007-05-31 22:57:00,240.97,240.97,240.97,240.97,10000000.0
2007-05-31 22:58:00,240.97,240.97,240.95,240.95,171099997.0
2007-05-31 22:59:00,240.96,240.98,240.93,240.96,518399997.0
2007-05-31 23:00:00,240.96,240.97,240.93,240.94,218900001.0
2007-05-31 23:01:00,240.95,240.96,240.95,240.96,5700000.0
2007-05-31 23:02:00,240.906,240.92,240.875,240.92,550200000.0
2007-05-31 23:03:00,240.95,241.0,240.95,241.0,34500000.0
2007-05-31 23:04:00,240.99,241.02,240.98,241.01,107500000.0
2007-05-31 23:05:00,241.0,241.02,241.0,241.02,48600000.0
2007-05-31 23:06:00,241.02,241.02,240.98,241.0,95100000.0
2007-05-31 23:07:00,240.991,240.999,240.977,240.984,499299998.0
2007-05-31 23:08:00,241.0,241.04,241.0,241.01,47700000.0
2007-05-31 23:09:00,241.0,241.08,241.0,241.07,226300000.0
2007-05-31 23:10:00,241.06,241.08,241.06,241.07,73600000.0
2007-05-31 23:11:00,241.08,241.08,241.07,241.07,9700000.0
2007-05-31 23:12:00,241.07,241.09,241.06,241.07,159800000.0
2007-05-31 23:13:00,241.07,241.08,241.05,241.07,55200000.0
2007-05-31 23:14:00,241.08,241.08,241.05,241.05,128900000.0
2007-05-31 23:15:00,241.06,241.07,241.05,241.07,41400000.0
2007-05-31 23:16:00,241.07,241.07,241.06,241.06,24800000.0
2007-05-31 23:17:00,241.06,241.075,241.05,241.06,83600000.0
2007-05-31 23:18:00,241.06,241.08,241.06,241.07,112000000.0
2007-05-31 23:19:00,241.08,241.085,241.05,241.08,150300001.0
2007-05-31 23:20:00,241.07,241.085,241.05,241.08,356200000.0
2007-05-31 23:21:00,241.09,241.1,241.07,241.09,280600000.0
2007-05-31 23:22:00,241.09,241.11,241.075,241.11,197400000.0
2007-05-31 23:23:00,241.11,241.12,241.08,241.08,358300000.0
2007-05-31 23:24:00,241.095,241.1,241.05,241.09,238800001.0
2007-05-31 23:25:00,241.09,241.09,241.03,241.04,409700001.0
2007-05-31 23:26:00,241.06,241.08,241.06,241.06,40800000.0
2007-05-31 23:27:00,241.07,241.09,241.07,241.09,65600000.0
2007-05-31 23:28:00,241.09,241.09,241.07,241.09,98000000.0
2007-05-31 23:29:00,241.1,241.1,241.09,241.09,24800000.0
2007-05-31 23:30:00,241.12,241.12,241.1,241.11,33500000.0
2007-05-31 23:31:00,241.11,241.11,241.07,241.07,151400000.0
2007-05-31 23:32:00,241.075,241.095,241.07,241.07,244100000.0
2007-05-31 23:33:00,241.08,241.095,241.08,241.095,50400000.0
2007-05-31 23:34:00,241.095,241.11,241.08,241.1,207400000.0
2007-05-31 23:35:00,241.07,241.1,241.04,241.1,379799999.0
2007-05-31 23:36:00,241.1,241.105,241.09,241.105,92800000.0
2007-05-31 23:37:00,241.105,241.12,241.1,241.1,45600000.0
2007-05-31 23:38:00,241.105,241.105,241.09,241.1,102400000.0
2007-05-31 23:39:00,241.12,241.12,241.09,241.09,54700000.0
2007-05-31 23:40:00,241.1,241.1,241.08,241.08,79800000.0
2007-05-31 23:41:00,241.08,241.08,241.05,241.08,206700000.0
2007-05-31 23:42:00,241.09,241.09,241.06,241.08,285900000.0
2007-05-31 23:43:00,241.08,241.09,241.05,241.07,681600002.0
2007-05-31 23:44:00,241.08,241.12,241.05,241.12,756199998.0
2007-05-31 23:45:00,241.12,241.12,241.06,241.08,613699998.0
2007-05-31 23:46:00,241.09,241.1,241.07,241.07,391600000.0
2007-05-31 23:47:00,241.08,241.09,241.065,241.07,458600002.0
2007-05-31 23:48:00,241.08,241.08,241.06,241.08,239900000.0
2007-05-31 23:49:00,241.09,241.09,241.06,241.07,364399993.0
2007-05-31 23:50:00,241.1,241.11,241.07,241.07,91699999.0
2007-05-31 23:51:00,241.08,241.08,241.07,241.07,121200000.0
2007-05-31 23:52:00,241.08,241.085,241.07,241.085,60599999.0
2007-05-31 23:53:00,241.1,241.1,241.08,241.1,279099997.0
2007-05-31 23:54:00,241.09,241.12,241.08,241.11,116400000.0
2007-05-31 23:55:00,241.115,241.13,241.115,241.12,210700000.0
2007-05-31 23:56:00,241.115,241.135,241.1,241.125,140600001.0
2007-05-31 23:57:00,241.125,241.13,241.115,241.13,26400000.0
2007-05-31 23:58:00,241.096,241.114,241.084,241.107,330900000.0
2007-05-31 23:59:00,241.13,241.13,241.04,241.045,91099999.0
2007-06-01 00:00:00,241.05,241.06,241.035,241.04,32300000.0
2007-06-01 00:01:00,241.05,241.06,241.01,241.03,136500000.0
2007-06-01 00:02:00,241.02,241.02,241.01,241.02,32300000.0
2007-06-01 00:03:00,241.02,241.04,241.02,241.02,59200000.0
2007-06-01 00:04:00,241.04,241.04,241.02,241.02,20000000.0
2007-06-01 00:05:00,241.04,241.04,241.01,241.03,219100000.0
2007-06-01 00:06:00,241.02,241.04,241.0,241.03,105300000.0
2007-06-01 00:07:00,241.04,241.04,241.03,241.03,9200000.0
2007-06-01 00:08:00,241.03,241.03,241.03,241.03,7600000.0
2007-06-01 00:09:00,241.005,241.023,240.994,240.995,589500001.0
2007-06-01 00:10:00,241.03,241.03,241.03,241.03,5600000.0
2007-06-01 00:11:00,241.03,241.03,241.025,241.025,23200000.0
2007-06-01 00:12:00,241.012,241.028,240.993,241.005,195900000.0
2007-06-01 00:13:00,241.02,241.02,241.01,241.01,97600000.0
2007-06-01 00:14:00,241.01,241.02,240.98,240.98,133600000.0
2007-06-01 00:15:00,240.98,240.98,240.98,240.98,38900000.0
2007-06-01 00:16:00,240.965,240.98,240.958,240.965,664400006.0
2007-06-01 00:17:00,240.98,240.98,240.98,240.98,46300000.0
2007-06-01 00:18:00,240.98,240.98,240.98,240.98,8300000.0
2007-06-01 00:19:00,240.97,240.988,240.958,240.975,538499996.0
2007-06-01 00:20:00,240.98,241.0,240.95,241.0,41800000.0
2007-06-01 00:21:00,241.0,241.0,241.0,241.0,500000.0
2007-06-01 00:22:00,241.01,241.02,241.01,241.02,4000000.0
2007-06-01 00:23:00,241.02,241.03,240.98,241.03,80400000.0
2007-06-01 00:24:00,241.03,241.04,240.98,241.01,118700000.0
2007-06-01 00:25:00,241.01,241.04,241.01,241.02,89800000.0
2007-06-01 00:26:00,241.02,241.04,241.02,241.02,78200000.0
2007-06-01 00:27:00,241.02,241.04,241.02,241.03,55300000.0
2007-06-01 00:28:00,241.03,241.03,241.02,241.03,28000000.0
2007-06-01 00:29:00,241.03,241.03,241.02,241.03,32800000.0
2007-06-01 00:30:00,241.007,241.013,240.986,240.986,143900000.0
2007-06-01 00:31:00,241.02,241.02,241.02,241.02,15500000.0
2007-06-01 00:32:00,240.985,241.015,240.983,241.015,167700000.0
2007-06-01 00:33:00,241.03,241.04,241.025,241.03,77500000.0
2007-06-01 00:34:00,241.04,241.04,241.01,241.03,187700001.0
2007-06-01 00:35:00,241.03,241.04,241.02,241.04,105600000.0
2007-06-01 00:36:00,241.04,241.06,241.04,241.04,163700000.0
2007-06-01 00:37:00,241.05,241.06,241.04,241.05,135200000.0
2007-06-01 00:38:00,241.04,241.06,241.03,241.04,143300000.0
2007-06-01 00:39:00,241.05,241.05,241.01,241.04,214700000.0
2007-06-01 00:40:00,241.04,241.04,241.03,241.04,29200000.0
2007-06-01 00:41:00,240.98,240.988,240.97,240.985,267800000.0
2007-06-01 00:42:00,241.005,241.015,241.0,241.01,143100000.0
2007-06-01 00:43:00,241.03,241.03,240.99,240.99,101200000.0
2007-06-01 00:44:00,240.95,240.979,240.95,240.977,36000000.0
2007-06-01 00:45:00,240.99,241.06,240.99,240.99,344999996.0
2007-06-01 00:46:00,240.99,241.0,240.99,240.99,84700000.0
2007-06-01 00:47:00,240.97,240.98,240.949,240.958,196400000.0
2007-06-01 00:48:00,240.99,240.99,240.98,240.98,115300001.0
2007-06-01 00:49:00,240.99,240.99,240.98,240.98,152900000.0
2007-06-01 00:50:00,240.99,240.99,240.99,240.99,74000000.0
2007-06-01 00:51:00,240.99,240.99,240.99,240.99,28400000.0
2007-06-01 00:52:00,241.0,241.01,240.99,240.99,34000000.0
2007-06-01 00:53:00,240.99,240.99,240.98,240.98,101100002.0
2007-06-01 00:54:00,240.98,240.98,240.98,240.98,15900000.0
2007-06-01 00:55:00,241.0,241.0,240.98,240.995,195100001.0
2007-06-01 00:56:00,241.0,241.01,240.99,241.01,107000000.0
2007-06-01 00:57:00,241.01,241.02,240.99,241.0,174600000.0
2007-06-01 00:58:00,241.01,241.03,241.01,241.02,65200000.0
2007-06-01 00:59:00,241.02,241.02,241.0,241.0,27200000.0
2007-06-01 01:00:00,241.02,241.02,241.01,241.02,41700000.0
2007-06-01 01:01:00,241.02,241.02,241.01,241.01,56000000.0
2007-06-01 01:02:00,241.01,241.01,241.0,241.01,70400000.0
2007-06-01 01:03:00,241.01,241.01,241.0,241.01,86200000.0
2007-06-01 01:04:00,240.96,241.009,240.941,240.978,1089799993.0
2007-06-01 01:05:00,241.01,241.03,241.01,241.01,91200000.0
2007-06-01 01:06:00,241.015,241.02,241.005,241.01,56800000.0
2007-06-01 01:07:00,241.01,241.01,241.01,241.01,4900000.0
2007-06-01 01:08:00,241.02,241.03,241.02,241.02,22400000.0
2007-06-01 01:09:00,241.02,241.02,240.98,240.98,63600000.0
2007-06-01 01:10:00,240.99,240.99,240.98,240.98,41500000.0
2007-06-01 01:11:00,240.98,240.98,240.98,240.98,8300000.0
2007-06-01 01:12:00,240.98,241.0,240.98,240.98,102100000.0
2007-06-01 01:13:00,240.98,240.98,240.94,240.94,17400000.0
2007-06-01 01:14:00,240.94,240.95,240.94,240.94,46400000.0
2007-06-01 01:15:00,240.95,240.98,240.95,240.95,56800000.0
2007-06-01 01:16:00,240.95,240.95,240.93,240.93,56400000.0
2007-06-01 01:17:00,240.93,240.95,240.93,240.95,43600000.0
2007-06-01 01:18:00,240.95,240.95,240.93,240.93,69600000.0
2007-06-01 01:19:00,240.95,240.96,240.93,240.93,30600000.0
2007-06-01 01:20:00,240.94,240.94,240.92,240.93,30000000.0
2007-06-01 01:21:00,240.93,240.96,240.93,240.95,112800000.0
2007-06-01 01:22:00,240.95,240.96,240.95,240.95,22400000.0
2007-06-01 01:23:00,240.95,240.96,240.95,240.96,17200000.0
2007-06-01 01:24:00,240.928,240.928,240.907,240.928,31200000.0
2007-06-01 01:25:00,240.95,240.96,240.95,240.95,61200000.0
2007-06-01 01:26:00,240.96,240.97,240.96,240.96,34400000.0
2007-06-01 01:27:00,240.96,240.96,240.95,240.95,31200000.0
2007-06-01 01:28:00,240.95,240.97,240.95,240.95,28800000.0
2007-06-01 01:29:00,240.96,240.97,240.95,240.95,15600000.0
2007-06-01 01:30:00,240.95,240.97,240.95,240.96,65800000.0
2007-06-01 01:31:00,240.934,240.948,240.933,240.933,116800000.0
2007-06-01 01:32:00,240.935,240.94,240.93,240.94,88400000.0
2007-06-01 01:33:00,240.97,240.99,240.97,240.99,92900000.0
2007-06-01 01:34:00,240.99,240.99,240.98,240.99,50800000.0
2007-06-01 01:35:00,240.967,240.967,240.93,240.957,140700000.0
2007-06-01 01:36:00,240.99,240.99,240.98,240.98,14400000.0
2007-06-01 01:37:00,240.98,240.99,240.98,240.99,17500000.0
2007-06-01 01:38:00,241.0,241.01,240.99,241.01,74100000.0
2007-06-01 01:39:00,241.0,241.01,240.99,240.99,274400000.0
2007-06-01 01:40:00,240.99,240.99,240.98,240.98,182599999.0
2007-06-01 01:41:00,240.98,241.0,240.98,240.99,157700000.0
2007-06-01 01:42:00,240.99,240.99,240.98,240.98,106500000.0
2007-06-01 01:43:00,240.98,241.0,240.98,240.985,74600000.0
2007-06-01 01:44:00,240.99,241.0,240.99,240.99,48000000.0
2007-06-01 01:45:00,240.99,241.0,240.98,241.0,125400000.0
2007-06-01 01:46:00,240.948,240.977,240.919,240.977,249600000.0
2007-06-01 01:47:00,241.0,241.0,240.99,240.99,108800000.0
2007-06-01 01:48:00,240.99,241.0,240.99,240.99,228000000.0
2007-06-01 01:49:00,240.99,241.0,240.99,240.99,192800000.0
2007-06-01 01:50:00,241.0,241.02,240.96,240.96,502700000.0
2007-06-01 01:51:00,240.96,240.98,240.96,240.96,283400000.0
2007-06-01 01:52:00,240.96,240.96,240.95,240.95,122100000.0
2007-06-01 01:53:00,240.95,240.98,240.95,240.95,140400000.0
2007-06-01 01:54:00,240.95,240.95,240.92,240.93,61800000.0
2007-06-01 01:55:00,240.93,240.95,240.93,240.93,63700000.0
2007-06-01 01:56:00,240.93,240.93,240.93,240.93,16800000.0
2007-06-01 01:57:00,240.94,240.94,240.94,240.94,8800000.0
2007-06-01 01:58:00,240.94,240.95,240.93,240.93,201300000.0
2007-06-01 01:59:00,240.95,240.95,240.92,240.95,127499999.0
2007-06-01 02:00:00,240.945,240.945,240.89,240.91,534500000.0
2007-06-01 02:01:00,240.91,240.94,240.9,240.92,246699998.0
2007-06-01 02:02:00,240.92,240.93,240.89,240.91,852899997.0
2007-06-01 02:03:00,240.92,240.98,240.92,240.96,318100001.0
2007-06-01 02:04:00,240.96,240.98,240.95,240.98,213400001.0
2007-06-01 02:05:00,240.97,240.97,240.95,240.95,223700000.0
2007-06-01 02:06:00,240.96,240.96,240.96,240.96,800000.0
2007-06-01 02:07:00,240.96,240.975,240.96,240.965,164100000.0
2007-06-01 02:08:00,240.97,240.98,240.94,240.94,388200002.0
2007-06-01 02:09:00,240.95,240.95,240.94,240.94,19500000.0
2007-06-01 02:10:00,240.94,240.95,240.91,240.94,169800000.0
2007-06-01 02:11:00,240.94,240.95,240.94,240.95,161100000.0
2007-06-01 02:12:00,240.94,240.94,240.93,240.93,56900000.0
2007-06-01 02:13:00,240.92,240.93,240.91,240.93,85600000.0
2007-06-01 02:14:00,240.92,240.93,240.91,240.93,98900000.0
2007-06-01 02:15:00,240.93,240.93,240.91,240.93,212500000.0
2007-06-01 02:16:00,240.92,240.92,240.9,240.9,120900000.0
2007-06-01 02:17:00,240.9,240.92,240.9,240.92,36400000.0
2007-06-01 02:18:00,240.92,240.92,240.9,240.92,48500000.0
2007-06-01 02:19:00,240.92,240.92,240.92,240.92,90000000.0
2007-06-01 02:20:00,240.92,240.94,240.92,240.94,42400000.0
2007-06-01 02:21:00,240.94,240.95,240.94,240.95,236200000.0
2007-06-01 02:22:00,240.95,240.95,240.92,240.93,47500000.0
2007-06-01 02:23:00,240.92,240.94,240.92,240.93,125200000.0
2007-06-01 02:24:00,240.95,240.95,240.92,240.93,111800000.0
2007-06-01 02:25:00,240.94,240.96,240.93,240.95,163500000.0
2007-06-01 02:26:00,240.96,240.96,240.95,240.96,100500000.0
2007-06-01 02:27:00,240.96,240.96,240.94,240.94,60399999.0
2007-06-01 02:28:00,240.917,240.925,240.879,240.908,55100000.0
2007-06-01 02:29:00,240.94,240.94,240.9,240.91,124200000.0
2007-06-01 02:30:00,240.91,240.94,240.9,240.93,299299999.0
2007-06-01 02:31:00,240.94,240.94,240.92,240.92,141299999.0
2007-06-01 02:32:00,240.92,240.96,240.92,240.96,411299999.0
2007-06-01 02:33:00,240.96,240.96,240.93,240.93,171000000.0
2007-06-01 02:34:00,240.93,240.96,240.93,240.94,163300000.0
2007-06-01 02:35:00,240.94,240.95,240.93,240.94,507600010.0
2007-06-01 02:36:00,240.93,240.95,240.92,240.95,141700000.0
2007-06-01 02:37:00,240.94,240.94,240.87,240.87,190700000.0
2007-06-01 02:38:00,240.87,240.9,240.85,240.88,488200000.0
2007-06-01 02:39:00,240.88,240.89,240.86,240.88,314099999.0
2007-06-01 02:40:00,240.88,240.88,240.87,240.88,115300000.0
2007-06-01 02:41:00,240.88,240.88,240.865,240.88,61900000.0
2007-06-01 02:42:00,240.88,240.89,240.88,240.88,105600000.0
2007-06-01 02:43:00,240.88,240.89,240.87,240.89,159200000.0
2007-06-01 02:44:00,240.89,240.9,240.88,240.89,169300000.0
2007-06-01 02:45:00,240.89,240.9,240.87,240.87,77000000.0
2007-06-01 02:46:00,240.88,240.89,240.87,240.875,51900000.0
2007-06-01 02:47:00,240.88,240.88,240.87,240.88,82400000.0
2007-06-01 02:48:00,240.88,240.9,240.87,240.9,75200000.0
2007-06-01 02:49:00,240.9,240.9,240.89,240.9,73600000.0
2007-06-01 02:50:00,240.91,240.91,240.9,240.9,13500000.0
2007-06-01 02:51:00,240.91,240.91,240.89,240.89,24800000.0
2007-06-01 02:52:00,240.89,240.91,240.89,240.91,22400000.0
2007-06-01 02:53:00,240.9,240.9,240.9,240.9,8000000.0
2007-06-01 02:54:00,240.9,240.94,240.9,240.92,204900000.0
2007-06-01 02:55:00,240.92,240.96,240.92,240.95,218000000.0
2007-06-01 02:56:00,240.96,240.99,240.93,240.95,187600000.0
2007-06-01 02:57:00,240.96,240.96,240.94,240.95,39700000.0
2007-06-01 02:58:00,240.95,240.97,240.95,240.95,92699999.0
2007-06-01 02:59:00,240.95,240.96,240.94,240.94,265100000.0
2007-06-01 03:00:00,240.95,240.99,240.94,240.99,214900001.0
2007-06-01 03:01:00,240.99,241.0,240.97,241.0,267600000.0
2007-06-01 03:02:00,241.01,241.03,240.99,241.03,204500000.0
2007-06-01 03:03:00,241.03,241.07,241.02,241.04,382799999.0
2007-06-01 03:04:00,241.04,241.07,241.025,241.07,238400000.0
2007-06-01 03:05:00,241.07,241.08,241.05,241.07,277700000.0
2007-06-01 03:06:00,241.08,241.08,241.06,241.065,165000000.0
2007-06-01 03:07:00,241.08,241.08,241.05,241.06,589599999.0
2007-06-01 03:08:00,241.07,241.08,241.05,241.055,169700000.0
2007-06-01 03:09:00,241.06,241.08,241.05,241.075,148300000.0
2007-06-01 03:10:00,241.075,241.08,241.055,241.065,348800000.0
2007-06-01 03:11:00,241.07,241.08,241.06,241.06,256700000.0
2007-06-01 03:12:00,241.08,241.08,241.06,241.06,207599998.0
2007-06-01 03:13:00,241.06,241.07,241.06,241.06,34600000.0
2007-06-01 03:14:00,241.06,241.07,241.04,241.07,185500000.0
2007-06-01 03:15:00,241.07,241.07,241.05,241.06,132100000.0
2007-06-01 03:16:00,241.06,241.1,241.03,241.095,975200009.0
2007-06-01 03:17:00,241.095,241.105,241.07,241.07,649099999.0
2007-06-01 03:18:00,241.07,241.08,241.04,241.06,286900000.0
2007-06-01 03:19:00,241.06,241.06,241.03,241.05,136999999.0
2007-06-01 03:20:00,241.05,241.07,241.04,241.07,118200000.0
2007-06-01 03:21:00,241.07,241.08,241.04,241.06,282899998.0
2007-06-01 03:22:00,241.06,241.08,241.06,241.06,220199998.0
2007-06-01 03:23:00,241.06,241.08,241.06,241.06,407300000.0
2007-06-01 03:24:00,241.07,241.07,241.06,241.06,144200000.0
2007-06-01 03:25:00,241.07,241.08,241.06,241.06,386300000.0
2007-06-01 03:26:00,241.07,241.08,241.06,241.06,299699998.0
2007-06-01 03:27:00,241.07,241.095,241.07,241.095,532899996.0
2007-06-01 03:28:00,241.095,241.095,241.04,241.06,388000001.0
2007-06-01 03:29:00,241.06,241.07,241.06,241.07,51100000.0
2007-06-01 03:30:00,241.065,241.09,241.06,241.075,839300009.0
2007-06-01 03:31:00,241.075,241.105,241.07,241.095,1097100013.0
2007-06-01 03:32:00,241.09,241.105,241.085,241.105,182699999.0
2007-06-01 03:33:00,241.11,241.12,241.09,241.09,135100000.0
2007-06-01 03:34:00,241.1,241.1,241.09,241.095,151800001.0
2007-06-01 03:35:00,241.095,241.095,241.07,241.07,396699999.0
2007-06-01 03:36:00,241.075,241.08,241.06,241.06,211700000.0
2007-06-01 03:37:00,241.06,241.08,241.055,241.07,135700000.0
2007-06-01 03:38:00,241.07,241.085,241.07,241.08,800499999.0
2007-06-01 03:39:00,241.1,241.1,241.09,241.09,69100000.0
2007-06-01 03:40:00,241.1,241.1,241.09,241.09,60700000.0
2007-06-01 03:41:00,241.1,241.115,241.09,241.095,217399999.0
2007-06-01 03:42:00,241.095,241.14,241.09,241.13,558300009.0
2007-06-01 03:43:00,241.13,241.16,241.12,241.12,830800003.0
2007-06-01 03:44:00,241.12,241.125,241.12,241.12,114000000.0
2007-06-01 03:45:00,241.13,241.13,241.1,241.11,256599999.0
2007-06-01 03:46:00,241.12,241.15,241.12,241.15,313499998.0
2007-06-01 03:47:00,241.16,241.16,241.11,241.11,237300000.0
2007-06-01 03:48:00,241.12,241.155,241.12,241.155,291100000.0
2007-06-01 03:49:00,241.155,241.155,241.12,241.14,332000000.0
2007-06-01 03:50:00,241.14,241.165,241.135,241.155,501500000.0
2007-06-01 03:51:00,241.16,241.165,241.125,241.125,435099996.0
2007-06-01 03:52:00,241.125,241.135,241.12,241.135,181100000.0
2007-06-01 03:53:00,241.135,241.16,241.135,241.135,374100000.0
2007-06-01 03:54:00,241.14,241.155,241.135,241.155,213500000.0
2007-06-01 03:55:00,241.155,241.165,241.15,241.15,311299999.0
2007-06-01 03:56:00,241.16,241.165,241.13,241.13,302499999.0
2007-06-01 03:57:00,241.14,241.15,241.13,241.145,573499998.0
2007-06-01 03:58:00,241.145,241.145,241.125,241.145,444799999.0
2007-06-01 03:59:00,241.145,241.16,241.13,241.135,354600000.0
2007-06-01 04:00:00,241.135,241.155,241.13,241.15,465100004.0
2007-06-01 04:01:00,241.15,241.16,241.15,241.15,93200001.0
2007-06-01 04:02:00,241.15,241.17,241.15,241.15,257200002.0
2007-06-01 04:03:00,241.15,241.16,241.14,241.14,286400002.0
2007-06-01 04:04:00,241.14,241.145,241.13,241.135,210799998.0
2007-06-01 04:05:00,241.135,241.14,241.12,241.13,55200000.0
2007-06-01 04:06:00,241.15,241.15,241.13,241.13,37200000.0
2007-06-01 04:07:00,241.14,241.145,241.12,241.12,593100001.0
2007-06-01 04:08:00,241.12,241.12,241.12,241.12,348999998.0
2007-06-01 04:09:00,241.12,241.135,241.1,241.115,561499998.0
2007-06-01 04:10:00,241.12,241.12,241.115,241.115,29300000.0
2007-06-01 04:11:00,241.12,241.135,241.11,241.135,332500004.0
2007-06-01 04:12:00,241.135,241.15,241.12,241.15,155300000.0
2007-06-01 04:13:00,241.16,241.16,241.13,241.13,801600000.0
2007-06-01 04:14:00,241.13,241.14,241.1,241.1,170200002.0
2007-06-01 04:15:00,241.12,241.135,241.11,241.125,694900002.0
2007-06-01 04:16:00,241.125,241.145,241.125,241.13,726199999.0
2007-06-01 04:17:00,241.13,241.15,241.12,241.15,792099993.0
2007-06-01 04:18:00,241.15,241.175,241.14,241.165,266899999.0
2007-06-01 04:19:00,241.165,241.165,241.145,241.165,89600000.0
2007-06-01 04:20:00,241.18,241.18,241.17,241.175,35300000.0
2007-06-01 04:21:00,241.18,241.18,241.155,241.175,499199998.0
2007-06-01 04:22:00,241.18,241.18,241.175,241.175,42100000.0
2007-06-01 04:23:00,241.18,241.18,241.17,241.17,59400000.0
2007-06-01 04:24:00,241.18,241.18,241.155,241.175,199000000.0
2007-06-01 04:25:00,241.175,241.175,241.175,241.175,97000000.0
2007-06-01 04:26:00,241.153,241.173,241.153,241.173,35200000.0
2007-06-01 04:27:00,241.18,241.18,241.15,241.155,361200000.0
2007-06-01 04:28:00,241.155,241.16,241.15,241.155,72100000.0
2007-06-01 04:29:00,241.17,241.17,241.15,241.15,231800000.0
2007-06-01 04:30:00,241.15,241.16,241.15,241.15,98100000.0
2007-06-01 04:31:00,241.155,241.155,241.14,241.14,253900000.0
2007-06-01 04:32:00,241.14,241.155,241.14,241.155,163400000.0
2007-06-01 04:33:00,241.155,241.16,241.11,241.11,537099999.0
2007-06-01 04:34:00,241.12,241.12,241.1,241.115,326600000.0
2007-06-01 04:35:00,241.105,241.12,241.095,241.115,409000002.0
2007-06-01 04:36:00,241.12,241.125,241.09,241.105,493300000.0
2007-06-01 04:37:00,241.105,241.105,241.085,241.105,129500000.0
2007-06-01 04:38:00,241.105,241.11,241.09,241.105,131700000.0
2007-06-01 04:39:00,241.105,241.105,241.085,241.105,232000000.0
2007-06-01 04:40:00,241.105,241.11,241.09,241.09,69299999.0
2007-06-01 04:41:00,241.1,241.105,241.09,241.1,567499999.0
2007-06-01 04:42:00,241.1,241.11,241.08,241.11,448200001.0
2007-06-01 04:43:00,241.11,241.11,241.08,241.085,447600000.0
2007-06-01 04:44:00,241.061,241.083,241.029,241.058,151200000.0
2007-06-01 04:45:00,241.09,241.09,241.08,241.08,35000000.0
2007-06-01 04:46:00,241.09,241.105,241.085,241.085,385900000.0
2007-06-01 04:47:00,241.09,241.095,241.08,241.085,165100000.0
2007-06-01 04:48:00,241.09,241.105,241.08,241.09,148600000.0
2007-06-01 04:49:00,241.1,241.105,241.085,241.105,227100000.0
2007-06-01 04:50:00,241.105,241.12,241.105,241.11,23100000.0
2007-06-01 04:51:00,241.12,241.12,241.11,241.11,22000000.0
2007-06-01 04:52:00,241.13,241.13,241.11,241.11,8000000.0
2007-06-01 04:53:00,241.11,241.11,241.11,241.11,8000000.0
2007-06-01 04:54:00,241.13,241.13,241.09,241.095,134800000.0
2007-06-01 04:55:00,241.095,241.1,241.085,241.095,68500000.0
2007-06-01 04:56:00,241.1,241.12,241.085,241.095,115400000.0
2007-06-01 04:57:00,241.095,241.11,241.09,241.09,28200000.0
2007-06-01 04:58:00,241.09,241.11,241.09,241.09,121300000.0
2007-06-01 04:59:00,241.11,241.11,241.1,241.11,153800000.0
2007-06-01 05:00:00,241.12,241.12,241.11,241.11,54000000.0
2007-06-01 05:01:00,241.11,241.12,241.11,241.11,92000000.0
2007-06-01 05:02:00,241.11,241.11,241.07,241.1,266099999.0
2007-06-01 05:03:00,241.1,241.1,241.08,241.085,76000000.0
2007-06-01 05:04:00,241.085,241.1,241.07,241.085,297400000.0
2007-06-01 05:05:00,241.09,241.1,241.07,241.08,356600000.0
2007-06-01 05:06:00,241.09,241.1,241.085,241.1,79700000.0
2007-06-01 05:07:00,241.095,241.1,241.08,241.1,62900000.0
2007-06-01 05:08:00,241.11,241.11,241.1,241.1,168200000.0
2007-06-01 05:09:00,241.1,241.12,241.1,241.1,246000000.0
2007-06-01 05:10:00,241.1,241.1,241.085,241.085,140900000.0
2007-06-01 05:11:00,241.09,241.1,241.085,241.09,64600000.0
2007-06-01 05:12:00,241.07,241.086,241.068,241.068,251200000.0
2007-06-01 05:13:00,241.09,241.09,241.07,241.09,137300000.0
2007-06-01 05:14:00,241.1,241.1,241.09,241.09,83299999.0
2007-06-01 05:15:00,241.12,241.12,241.08,241.1,158500001.0
2007-06-01 05:16:00,241.11,241.12,241.11,241.115,66700000.0
2007-06-01 05:17:00,241.12,241.13,241.115,241.115,109600000.0
2007-06-01 05:18:00,241.12,241.13,241.11,241.115,470500001.0
2007-06-01 05:19:00,241.115,241.115,241.11,241.11,200600000.0
2007-06-01 05:20:00,241.099,241.105,241.085,241.099,69600000.0
2007-06-01 05:21:00,241.12,241.12,241.11,241.115,56300001.0
2007-06-01 05:22:00,241.115,241.125,241.11,241.115,212900004.0
2007-06-01 05:23:00,241.12,241.12,241.11,241.11,338300000.0
2007-06-01 05:24:00,241.11,241.13,241.11,241.11,214600002.0
2007-06-01 05:25:00,241.099,241.104,241.086,241.086,91700000.0
2007-06-01 05:26:00,241.13,241.13,241.12,241.13,34000000.0
2007-06-01 05:27:00,241.13,241.13,241.11,241.11,482400009.0
2007-06-01 05:28:00,241.11,241.13,241.11,241.11,282600002.0
2007-06-01 05:29:00,241.14,241.14,241.12,241.14,153700000.0
2007-06-01 05:30:00,241.15,241.165,241.13,241.14,515900007.0
2007-06-01 05:31:00,241.14,241.165,241.13,241.15,339200005.0
2007-06-01 05:32:00,241.15,241.19,241.14,241.155,402600001.0
2007-06-01 05:33:00,241.16,241.175,241.15,241.16,214300002.0
2007-06-01 05:34:00,241.19,241.19,241.16,241.16,414300001.0
2007-06-01 05:35:00,241.15,241.16,241.147,241.155,125600000.0
2007-06-01 05:36:00,241.155,241.16,241.147,241.153,77200000.0
2007-06-01 05:37:00,241.149,241.168,241.139,241.167,82400000.0
2007-06-01 05:38:00,241.17,241.17,241.15,241.15,86800000.0
2007-06-01 05:39:00,241.16,241.165,241.15,241.16,391199999.0
2007-06-01 05:40:00,241.17,241.17,241.16,241.165,45400000.0
2007-06-01 05:41:00,241.127,241.14,241.127,241.134,143200000.0
2007-06-01 05:42:00,241.127,241.145,241.126,241.145,94000000.0
2007-06-01 05:43:00,241.132,241.142,241.132,241.137,76400000.0
2007-06-01 05:44:00,241.129,241.156,241.129,241.141,52400000.0
2007-06-01 05:45:00,241.17,241.17,241.165,241.165,20200000.0
2007-06-01 05:46:00,241.155,241.166,241.135,241.148,174000000.0
2007-06-01 05:47:00,241.17,241.17,241.165,241.165,7100000.0
2007-06-01 05:48:00,241.17,241.185,241.16,241.175,260600000.0
2007-06-01 05:49:00,241.18,241.185,241.17,241.18,279700000.0
2007-06-01 05:50:00,241.16,241.18,241.16,241.18,203399999.0
2007-06-01 05:51:00,241.19,241.19,241.18,241.18,45800000.0
2007-06-01 05:52:00,241.19,241.19,241.16,241.16,126000000.0
2007-06-01 05:53:00,241.17,241.185,241.16,241.185,422800000.0
2007-06-01 05:54:00,241.185,241.185,241.16,241.185,178500000.0
2007-06-01 05:55:00,241.185,241.21,241.185,241.2,16100000.0
2007-06-01 05:56:00,241.142,241.2,241.142,241.167,222400000.0
2007-06-01 05:57:00,241.2,241.2,241.18,241.18,19100000.0
2007-06-01 05:58:00,241.18,241.2,241.18,241.18,93400000.0
2007-06-01 05:59:00,241.145,241.165,241.142,241.165,144600000.0
2007-06-01 06:00:00,241.164,241.175,241.158,241.165,96100000.0
2007-06-01 06:01:00,241.19,241.2,241.19,241.2,12000000.0
2007-06-01 06:02:00,241.2,241.2,241.18,241.18,31200000.0
2007-06-01 06:03:00,241.18,241.18,241.18,241.18,85000000.0
2007-06-01 06:04:00,241.16,241.166,241.143,241.15,164500000.0
2007-06-01 06:05:00,241.18,241.18,241.18,241.18,4000000.0
2007-06-01 06:06:00,241.18,241.18,241.18,241.18,18800000.0
2007-06-01 06:07:00,241.18,241.18,241.17,241.17,94200000.0
2007-06-01 06:08:00,241.18,241.2,241.17,241.18,117500000.0
2007-06-01 06:09:00,241.18,241.18,241.18,241.18,56500000.0
2007-06-01 06:10:00,241.18,241.18,241.18,241.18,110000000.0
2007-06-01 06:11:00,241.18,241.18,241.18,241.18,89000000.0
2007-06-01 06:12:00,241.18,241.2,241.17,241.18,152900000.0
2007-06-01 06:13:00,241.18,241.2,241.18,241.2,141200000.0
2007-06-01 06:14:00,241.2,241.21,241.17,241.19,113800000.0
2007-06-01 06:15:00,241.2,241.2,241.2,241.2,2000000.0
2007-06-01 06:16:00,241.2,241.2,241.19,241.19,4000000.0
2007-06-01 06:17:00,241.18,241.18,241.18,241.18,10700000.0
2007-06-01 06:18:00,241.155,241.165,241.151,241.165,8300000.0
2007-06-01 06:19:00,241.17,241.17,241.17,241.17,24700000.0
2007-06-01 06:20:00,241.16,241.17,241.16,241.17,92000001.0
2007-06-01 06:21:00,241.17,241.17,241.15,241.15,136200001.0
2007-06-01 06:22:00,241.126,241.156,241.126,241.147,27000000.0
2007-06-01 06:23:00,241.134,241.14,241.105,241.14,111100000.0
2007-06-01 06:24:00,241.15,241.17,241.15,241.17,40200000.0
2007-06-01 06:25:00,241.17,241.19,241.165,241.19,246700000.0
2007-06-01 06:26:00,241.19,241.21,241.18,241.19,219899999.0
2007-06-01 06:27:00,241.185,241.21,241.175,241.21,258499999.0
2007-06-01 06:28:00,241.21,241.21,241.19,241.19,17200000.0
2007-06-01 06:29:00,241.2,241.2,241.19,241.19,34900000.0
2007-06-01 06:30:00,241.19,241.19,241.15,241.17,355200000.0
2007-06-01 06:31:00,241.17,241.18,241.155,241.17,152600000.0
2007-06-01 06:32:00,241.17,241.18,241.17,241.18,79900000.0
2007-06-01 06:33:00,241.19,241.19,241.18,241.19,121800000.0
2007-06-01 06:34:00,241.19,241.2,241.19,241.2,108600000.0
2007-06-01 06:35:00,241.21,241.21,241.2,241.2,68300000.0
2007-06-01 06:36:00,241.19,241.23,241.19,241.23,376499999.0
2007-06-01 06:37:00,241.23,241.23,241.22,241.23,40400000.0
2007-06-01 06:38:00,241.24,241.29,241.23,241.27,225200000.0
2007-06-01 06:39:00,241.28,241.29,241.25,241.25,192300000.0
2007-06-01 06:40:00,241.26,241.27,241.245,241.27,327700000.0
2007-06-01 06:41:00,241.27,241.27,241.25,241.25,58400000.0
2007-06-01 06:42:00,241.26,241.27,241.23,241.26,120800000.0
2007-06-01 06:43:00,241.25,241.28,241.24,241.255,303500000.0
2007-06-01 06:44:00,241.25,241.3,241.25,241.28,141700000.0
2007-06-01 06:45:00,241.28,241.3,241.25,241.27,123500000.0
2007-06-01 06:46:00,241.26,241.26,241.22,241.23,128300000.0
2007-06-01 06:47:00,241.23,241.23,241.2,241.22,190700000.0
2007-06-01 06:48:00,241.21,241.23,241.2,241.21,110900000.0
2007-06-01 06:49:00,241.19,241.19,241.173,241.173,42900000.0
2007-06-01 06:50:00,241.174,241.211,241.174,241.211,204200000.0
2007-06-01 06:51:00,241.21,241.21,241.21,241.21,58400000.0
2007-06-01 06:52:00,241.21,241.25,241.2,241.22,232600000.0
2007-06-01 06:53:00,241.22,241.25,241.22,241.24,176500000.0
2007-06-01 06:54:00,241.24,241.24,241.24,241.24,8800000.0
2007-06-01 06:55:00,241.24,241.26,241.24,241.24,124000000.0
2007-06-01 06:56:00,241.24,241.25,241.215,241.225,404100000.0
2007-06-01 06:57:00,241.225,241.225,241.22,241.22,21700000.0
2007-06-01 06:58:00,241.21,241.21,241.2,241.2,217200000.0
2007-06-01 06:59:00,241.22,241.25,241.22,241.23,326200000.0
2007-06-01 07:00:00,241.23,241.27,241.215,241.25,283500000.0
2007-06-01 07:01:00,241.25,241.27,241.25,241.26,112700000.0
2007-06-01 07:02:00,241.27,241.27,241.27,241.27,20000000.0
2007-06-01 07:03:00,241.27,241.27,241.27,241.27,7600000.0
2007-06-01 07:04:00,241.27,241.27,241.26,241.26,13500000.0
2007-06-01 07:05:00,241.24,241.261,241.24,241.242,460800000.0
2007-06-01 07:06:00,241.27,241.29,241.27,241.27,53100000.0
2007-06-01 07:07:00,241.28,241.29,241.25,241.27,106100000.0
2007-06-01 07:08:00,241.28,241.28,241.26,241.26,75000000.0
2007-06-01 07:09:00,241.27,241.27,241.25,241.25,79400000.0
2007-06-01 07:10:00,241.26,241.26,241.25,241.25,41500000.0
2007-06-01 07:11:00,241.26,241.26,241.26,241.26,22000000.0
2007-06-01 07:12:00,241.26,241.26,241.25,241.25,31100000.0
2007-06-01 07:13:00,241.26,241.26,241.26,241.26,16500000.0
2007-06-01 07:14:00,241.25,241.28,241.24,241.28,152000000.0
2007-06-01 07:15:00,241.27,241.29,241.255,241.27,494599995.0
2007-06-01 07:16:00,241.262,241.275,241.247,241.265,171200000.0
2007-06-01 07:17:00,241.29,241.33,241.27,241.33,414299999.0
2007-06-01 07:18:00,241.33,241.33,241.28,241.29,333900000.0
2007-06-01 07:19:00,241.3,241.3,241.255,241.28,816300000.0
2007-06-01 07:20:00,241.28,241.28,241.21,241.27,1020499999.0
2007-06-01 07:21:00,241.28,241.28,241.27,241.27,91200000.0
2007-06-01 07:22:00,241.28,241.295,241.24,241.29,191499998.0
2007-06-01 07:23:00,241.29,241.325,241.29,241.315,527700000.0
2007-06-01 07:24:00,241.315,241.32,241.295,241.31,281100000.0
2007-06-01 07:25:00,241.33,241.33,241.29,241.315,299299995.0
2007-06-01 07:26:00,241.315,241.33,241.3,241.3,579799996.0
2007-06-01 07:27:00,241.31,241.325,241.31,241.325,290699999.0
2007-06-01 07:28:00,241.325,241.35,241.32,241.33,588400001.0
2007-06-01 07:29:00,241.33,241.33,241.28,241.33,287599998.0
2007-06-01 07:30:00,241.33,241.34,241.32,241.32,89900000.0
2007-06-01 07:31:00,241.33,241.34,241.33,241.34,86100000.0
2007-06-01 07:32:00,241.34,241.34,241.33,241.33,15800000.0
2007-06-01 07:33:00,241.33,241.35,241.32,241.35,316100000.0
2007-06-01 07:34:00,241.34,241.34,241.31,241.31,107499999.0
2007-06-01 07:35:00,241.31,241.33,241.29,241.3,371599998.0
2007-06-01 07:36:00,241.3,241.31,241.25,241.25,276699999.0
2007-06-01 07:37:00,241.25,241.29,241.25,241.27,252599997.0
2007-06-01 07:38:00,241.265,241.265,241.23,241.24,518600001.0
2007-06-01 07:39:00,241.24,241.27,241.23,241.23,467400002.0
2007-06-01 07:40:00,241.23,241.24,241.23,241.23,198200000.0
2007-06-01 07:41:00,241.24,241.25,241.21,241.225,626599996.0
2007-06-01 07:42:00,241.23,241.25,241.225,241.23,340899998.0
2007-06-01 07:43:00,241.23,241.245,241.22,241.22,452699998.0
2007-06-01 07:44:00,241.22,241.26,241.22,241.26,198100000.0
2007-06-01 07:45:00,241.29,241.29,241.24,241.24,272799998.0
2007-06-01 07:46:00,241.25,241.265,241.225,241.23,525300000.0
2007-06-01 07:47:00,241.22,241.265,241.215,241.24,329099999.0
2007-06-01 07:48:00,241.24,241.26,241.235,241.24,715700000.0
2007-06-01 07:49:00,241.24,241.255,241.22,241.23,434399999.0
2007-06-01 07:50:00,241.24,241.27,241.225,241.26,798699996.0
2007-06-01 07:51:00,241.27,241.3,241.26,241.28,616299998.0
2007-06-01 07:52:00,241.28,241.295,241.22,241.26,1038600003.0
2007-06-01 07:53:00,241.26,241.27,241.26,241.26,151600000.0
2007-06-01 07:54:00,241.265,241.28,241.25,241.25,599499998.0
2007-06-01 07:55:00,241.26,241.275,241.26,241.27,90400000.0
2007-06-01 07:56:00,241.28,241.31,241.26,241.31,675999998.0
2007-06-01 07:57:00,241.31,241.335,241.3,241.32,497399999.0
2007-06-01 07:58:00,241.32,241.325,241.28,241.3,952999998.0
2007-06-01 07:59:00,241.295,241.33,241.295,241.31,882199997.0
2007-06-01 08:00:00,241.31,241.33,241.27,241.27,605699998.0
2007-06-01 08:01:00,241.27,241.27,241.23,241.24,490899996.0
2007-06-01 08:02:00,241.26,241.26,241.23,241.255,415899998.0
2007-06-01 08:03:00,241.25,241.25,241.22,241.245,409899999.0
2007-06-01 08:04:00,241.25,241.265,241.22,241.245,719000000.0
2007-06-01 08:05:00,241.25,241.27,241.245,241.27,419099998.0
2007-06-01 08:06:00,241.28,241.31,241.25,241.31,914100002.0
2007-06-01 08:07:00,241.3,241.305,241.25,241.28,1190100007.0
2007-06-01 08:08:00,241.285,241.29,241.24,241.255,854499999.0
2007-06-01 08:09:00,241.26,241.27,241.24,241.245,531700002.0
2007-06-01 08:10:00,241.24,241.24,241.2,241.22,981499998.0
2007-06-01 08:11:00,241.22,241.24,241.21,241.24,198999998.0
2007-06-01 08:12:00,241.245,241.255,241.225,241.235,420400001.0
2007-06-01 08:13:00,241.23,241.235,241.21,241.23,566200004.0
2007-06-01 08:14:00,241.23,241.23,241.21,241.215,346200001.0
2007-06-01 08:15:00,241.21,241.225,241.18,241.205,545100003.0
2007-06-01 08:16:00,241.205,241.21,241.195,241.195,118999999.0
2007-06-01 08:17:00,241.2,241.225,241.2,241.225,454700001.0
2007-06-01 08:18:00,241.22,241.26,241.21,241.24,608399998.0
2007-06-01 08:19:00,241.25,241.25,241.21,241.215,516199999.0
2007-06-01 08:20:00,241.215,241.235,241.21,241.23,942200012.0
2007-06-01 08:21:00,241.23,241.23,241.21,241.22,271199998.0
2007-06-01 08:22:00,241.22,241.27,241.22,241.27,546399998.0
2007-06-01 08:23:00,241.27,241.27,241.24,241.245,596099996.0
2007-06-01 08:24:00,241.245,241.26,241.23,241.25,373999997.0
2007-06-01 08:25:00,241.25,241.25,241.23,241.25,409299999.0
2007-06-01 08:26:00,241.26,241.27,241.24,241.27,670200000.0
2007-06-01 08:27:00,241.25,241.31,241.25,241.31,854600001.0
2007-06-01 08:28:00,241.31,241.31,241.25,241.26,1637399995.0
2007-06-01 08:29:00,241.26,241.325,241.26,241.31,1473000004.0
2007-06-01 08:30:00,241.31,241.31,241.25,241.27,1817999980.0
2007-06-01 08:31:00,241.27,241.275,241.26,241.26,191600005.0
2007-06-01 08:32:00,241.26,241.27,241.24,241.245,1080000008.0
2007-06-01 08:33:00,241.245,241.295,241.23,241.29,1055499989.0
2007-06-01 08:34:00,241.295,241.295,241.28,241.28,436700001.0
2007-06-01 08:35:00,241.29,241.29,241.14,241.145,1424699996.0
2007-06-01 08:36:00,241.145,241.2,241.09,241.12,1107899998.0
2007-06-01 08:37:00,241.11,241.18,241.08,241.18,1744799991.0
2007-06-01 08:38:00,241.18,241.205,241.14,241.185,1300599992.0
2007-06-01 08:39:00,241.18,241.205,241.07,241.12,2102300004.0
2007-06-01 08:40:00,241.14,241.15,241.09,241.12,1587699993.0
2007-06-01 08:41:00,241.12,241.14,241.11,241.11,706200000.0
2007-06-01 08:42:00,241.12,241.14,241.04,241.065,1012600000.0
2007-06-01 08:43:00,241.065,241.065,241.02,241.04,1498299993.0
2007-06-01 08:44:00,241.06,241.09,241.04,241.04,1721799993.0
2007-06-01 08:45:00,241.025,241.06,241.02,241.06,1721799993.0
2007-06-01 08:46:00,241.07,241.16,241.07,241.12,2100099994.0
2007-06-01 08:47:00,241.11,241.11,241.0,241.03,2100099994.0
2007-06-01 08:48:00,241.02,241.03,240.99,241.015,1645999990.0
2007-06-01 08:49:00,241.01,241.05,241.0,241.03,1265599993.0
2007-06-01 08:50:00,241.03,241.08,241.03,241.08,1680200007.0
2007-06-01 08:51:00,241.09,241.105,241.06,241.1,1733299993.0
2007-06-01 08:52:00,241.11,241.155,241.09,241.14,1503400004.0
2007-06-01 08:53:00,241.14,241.145,241.11,241.12,1133399997.0
2007-06-01 08:54:00,241.12,241.15,241.1,241.13,1503300003.0
2007-06-01 08:55:00,241.14,241.21,241.13,241.18,1495399996.0
2007-06-01 08:56:00,241.19,241.21,241.16,241.19,1376400000.0
2007-06-01 08:57:00,241.19,241.2,241.16,241.16,247600000.0
2007-06-01 08:58:00,241.16,241.18,241.12,241.16,1101300001.0
2007-06-01 08:59:00,241.16,241.17,241.13,241.16,853399996.0
2007-06-01 09:00:00,241.16,241.18,241.14,241.15,1418700001.0
2007-06-01 09:01:00,241.155,241.19,241.15,241.17,1078900016.0
2007-06-01 09:02:00,241.17,241.18,241.16,241.18,261199991.0
2007-06-01 09:03:00,241.17,241.18,241.1,241.105,848300000.0
2007-06-01 09:04:00,241.105,241.11,241.07,241.08,1379100001.0
2007-06-01 09:05:00,241.085,241.15,241.08,241.14,522700001.0
2007-06-01 09:06:00,241.14,241.17,241.1,241.1,1515199989.0
2007-06-01 09:07:00,241.11,241.13,241.075,241.1,1581899997.0
2007-06-01 09:08:00,241.1,241.13,241.09,241.13,1222100003.0
2007-06-01 09:09:00,241.13,241.13,241.095,241.115,1066199999.0
2007-06-01 09:10:00,241.115,241.14,241.1,241.14,1490599997.0
2007-06-01 09:11:00,241.14,241.15,241.09,241.105,1552300002.0
2007-06-01 09:12:00,241.095,241.14,241.09,241.1,1643199998.0
2007-06-01 09:13:00,241.105,241.115,241.1,241.11,256099999.0
2007-06-01 09:14:00,241.11,241.12,241.1,241.1,315699998.0
2007-06-01 09:15:00,241.1,241.14,241.1,241.12,1745299989.0
2007-06-01 09:16:00,241.115,241.125,241.1,241.11,1128000015.0
2007-06-01 09:17:00,241.11,241.12,241.1,241.1,290199999.0
2007-06-01 09:18:00,241.105,241.13,241.1,241.1,345300002.0
2007-06-01 09:19:00,241.11,241.13,241.08,241.115,1282199985.0
2007-06-01 09:20:00,241.115,241.135,241.09,241.125,1054600002.0
2007-06-01 09:21:00,241.125,241.16,241.1,241.14,2077000001.0
2007-06-01 09:22:00,241.145,241.17,241.13,241.17,2058899992.0
2007-06-01 09:23:00,241.17,241.175,241.15,241.15,463800009.0
2007-06-01 09:24:00,241.155,241.17,241.14,241.145,1027799991.0
2007-06-01 09:25:00,241.145,241.15,241.11,241.12,996500003.0
2007-06-01 09:26:00,241.13,241.14,241.11,241.12,622799997.0
2007-06-01 09:27:00,241.14,241.14,241.06,241.09,998099999.0
2007-06-01 09:28:00,241.085,241.165,241.07,241.16,1745999995.0
2007-06-01 09:29:00,241.165,241.19,241.16,241.19,1781999994.0
2007-06-01 09:30:00,241.18,241.205,241.17,241.205,720099998.0
2007-06-01 09:31:00,241.205,241.205,241.17,241.17,1213700000.0
2007-06-01 09:32:00,241.17,241.21,241.17,241.21,1335099990.0
2007-06-01 09:33:00,241.22,241.22,241.19,241.205,1304799983.0
2007-06-01 09:34:00,241.2,241.225,241.2,241.205,1475399990.0
2007-06-01 09:35:00,241.205,241.205,241.19,241.19,745600001.0
2007-06-01 09:36:00,241.2,241.215,241.19,241.21,918500009.0
2007-06-01 09:37:00,241.215,241.285,241.21,241.28,1084300006.0
2007-06-01 09:38:00,241.27,241.295,241.23,241.275,1351500010.0
2007-06-01 09:39:00,241.28,241.39,241.28,241.37,1089800000.0
2007-06-01 09:40:00,241.37,241.38,241.31,241.34,1089800000.0
2007-06-01 09:41:00,241.34,241.36,241.33,241.35,317200002.0
2007-06-01 09:42:00,241.34,241.36,241.34,241.35,1259699996.0
2007-06-01 09:43:00,241.35,241.365,241.31,241.33,588799998.0
2007-06-01 09:44:00,241.34,241.375,241.33,241.35,1585599994.0
2007-06-01 09:45:00,241.36,241.375,241.31,241.31,1116200002.0
2007-06-01 09:46:00,241.31,241.31,241.265,241.3,1053700006.0
2007-06-01 09:47:00,241.3,241.3,241.21,241.22,616500001.0
2007-06-01 09:48:00,241.23,241.26,241.22,241.24,517299997.0
2007-06-01 09:49:00,241.24,241.29,241.24,241.26,517100004.0
2007-06-01 09:50:00,241.26,241.295,241.25,241.28,414100000.0
2007-06-01 09:51:00,241.28,241.28,241.22,241.25,1468000000.0
2007-06-01 09:52:00,241.26,241.27,241.22,241.27,685400005.0
2007-06-01 09:53:00,241.28,241.34,241.26,241.33,685400005.0
2007-06-01 09:54:00,241.32,241.36,241.32,241.345,685400005.0
2007-06-01 09:55:00,241.36,241.36,241.32,241.33,1520600020.0
2007-06-01 09:56:00,241.33,241.345,241.265,241.28,685100005.0
2007-06-01 09:57:00,241.275,241.28,241.25,241.26,700600004.0
2007-06-01 09:58:00,241.26,241.28,241.24,241.25,630000001.0
2007-06-01 09:59:00,241.25,241.28,241.23,241.26,487300000.0
2007-06-01 10:00:00,241.26,241.28,241.21,241.215,951399999.0
2007-06-01 10:01:00,241.22,241.26,241.22,241.255,662800003.0
2007-06-01 10:02:00,241.255,241.28,241.255,241.28,132400000.0
2007-06-01 10:03:00,241.275,241.29,241.255,241.26,735300002.0
2007-06-01 10:04:00,241.27,241.29,241.26,241.29,577900000.0
2007-06-01 10:05:00,241.29,241.32,241.265,241.28,891999999.0
2007-06-01 10:06:00,241.28,241.28,241.25,241.275,1036700014.0
2007-06-01 10:07:00,241.275,241.3,241.26,241.265,946500000.0
2007-06-01 10:08:00,241.265,241.27,241.24,241.24,260599995.0
2007-06-01 10:09:00,241.25,241.26,241.23,241.25,401600001.0
2007-06-01 10:10:00,241.255,241.255,241.2,241.235,467100002.0
2007-06-01 10:11:00,241.24,241.26,241.23,241.24,329500001.0
2007-06-01 10:12:00,241.25,241.28,241.23,241.265,583099999.0
2007-06-01 10:13:00,241.265,241.28,241.25,241.26,340499999.0
2007-06-01 10:14:00,241.26,241.27,241.24,241.26,558800008.0
2007-06-01 10:15:00,241.255,241.28,241.24,241.25,967599996.0
2007-06-01 10:16:00,241.255,241.295,241.24,241.28,929799997.0
2007-06-01 10:17:00,241.28,241.3,241.275,241.29,1067300001.0
2007-06-01 10:18:00,241.29,241.335,241.28,241.31,1340899995.0
2007-06-01 10:19:00,241.32,241.33,241.26,241.29,1579899998.0
2007-06-01 10:20:00,241.29,241.295,241.265,241.28,1403400003.0
2007-06-01 10:21:00,241.28,241.29,241.26,241.28,1057500002.0
2007-06-01 10:22:00,241.29,241.31,241.28,241.29,192500001.0
2007-06-01 10:23:00,241.29,241.305,241.28,241.295,1126600028.0
2007-06-01 10:24:00,241.3,241.3,241.265,241.27,1242900005.0
2007-06-01 10:25:00,241.265,241.29,241.26,241.26,423500007.0
2007-06-01 10:26:00,241.27,241.27,241.21,241.215,1051200000.0
2007-06-01 10:27:00,241.23,241.235,241.21,241.235,208300001.0
2007-06-01 10:28:00,241.25,241.27,241.24,241.27,244199997.0
2007-06-01 10:29:00,241.255,241.27,241.245,241.27,93300000.0
2007-06-01 10:30:00,241.25,241.36,241.25,241.31,1275599994.0
2007-06-01 10:31:00,241.31,241.335,241.31,241.32,978799989.0
2007-06-01 10:32:00,241.315,241.32,241.26,241.285,813599999.0
2007-06-01 10:33:00,241.285,241.335,241.28,241.335,776199993.0
2007-06-01 10:34:00,241.335,241.335,241.3,241.33,968400012.0
2007-06-01 10:35:00,241.33,241.34,241.32,241.32,612899991.0
2007-06-01 10:36:00,241.32,241.32,241.285,241.32,828100000.0
2007-06-01 10:37:00,241.32,241.32,241.31,241.32,666399991.0
2007-06-01 10:38:00,241.33,241.34,241.32,241.335,747800005.0
2007-06-01 10:39:00,241.33,241.335,241.29,241.3,804599990.0
2007-06-01 10:40:00,241.3,241.31,241.29,241.3,695299998.0
2007-06-01 10:41:00,241.29,241.32,241.29,241.31,697399991.0
2007-06-01 10:42:00,241.3,241.315,241.28,241.29,1819399989.0
2007-06-01 10:43:00,241.29,241.295,241.26,241.27,1152699993.0
2007-06-01 10:44:00,241.26,241.29,241.26,241.28,479099995.0
2007-06-01 10:45:00,241.28,241.29,241.25,241.28,812600000.0
2007-06-01 10:46:00,241.28,241.29,241.26,241.28,578699983.0
2007-06-01 10:47:00,241.28,241.29,241.26,241.26,577499998.0
2007-06-01 10:48:00,241.26,241.285,241.25,241.27,1519100011.0
2007-06-01 10:49:00,241.27,241.28,241.25,241.25,447100003.0
2007-06-01 10:50:00,241.25,241.25,241.22,241.24,383000000.0
2007-06-01 10:51:00,241.235,241.27,241.23,241.23,798000001.0
2007-06-01 10:52:00,241.23,241.24,241.22,241.22,246800000.0
2007-06-01 10:53:00,241.22,241.26,241.22,241.25,1220799994.0
2007-06-01 10:54:00,241.26,241.26,241.23,241.24,671099997.0
2007-06-01 10:55:00,241.23,241.25,241.2,241.21,854699992.0
2007-06-01 10:56:00,241.22,241.24,241.21,241.23,598800001.0
2007-06-01 10:57:00,241.24,241.24,241.16,241.2,685100008.0
2007-06-01 10:58:00,241.195,241.195,241.18,241.19,254900000.0
2007-06-01 10:59:00,241.19,241.22,241.19,241.22,877099998.0
2007-06-01 11:00:00,241.215,241.23,241.205,241.22,830199999.0
2007-06-01 11:01:00,241.22,241.25,241.21,241.23,657200000.0
2007-06-01 11:02:00,241.22,241.24,241.2,241.23,1050299998.0
2007-06-01 11:03:00,241.225,241.235,241.215,241.23,450100000.0
2007-06-01 11:04:00,241.23,241.23,241.2,241.215,1329199997.0
2007-06-01 11:05:00,241.215,241.24,241.21,241.24,413799998.0
2007-06-01 11:06:00,241.24,241.255,241.24,241.24,143500000.0
2007-06-01 11:07:00,241.24,241.255,241.23,241.255,1011999999.0
2007-06-01 11:08:00,241.26,241.265,241.23,241.23,621299998.0
2007-06-01 11:09:00,241.24,241.25,241.23,241.235,802400004.0
2007-06-01 11:10:00,241.24,241.26,241.23,241.24,718900003.0
2007-06-01 11:11:00,241.24,241.24,241.2,241.22,1047700004.0
2007-06-01 11:12:00,241.22,241.23,241.2,241.2,857999993.0
2007-06-01 11:13:00,241.2,241.21,241.18,241.18,895499979.0
2007-06-01 11:14:00,241.18,241.2,241.17,241.17,403700001.0
2007-06-01 11:15:00,241.17,241.175,241.14,241.14,328500000.0
2007-06-01 11:16:00,241.14,241.16,241.14,241.16,199499997.0
2007-06-01 11:17:00,241.16,241.17,241.13,241.14,699000007.0
2007-06-01 11:18:00,241.14,241.17,241.135,241.16,904100004.0
2007-06-01 11:19:00,241.17,241.17,241.14,241.16,852299990.0
2007-06-01 11:20:00,241.15,241.17,241.13,241.17,640099999.0
2007-06-01 11:21:00,241.17,241.19,241.15,241.15,824499996.0
2007-06-01 11:22:00,241.145,241.17,241.14,241.15,748900005.0
2007-06-01 11:23:00,241.155,241.17,241.145,241.15,317100004.0
2007-06-01 11:24:00,241.15,241.17,241.14,241.145,618099996.0
2007-06-01 11:25:00,241.14,241.16,241.13,241.16,427999999.0
2007-06-01 11:26:00,241.16,241.17,241.135,241.14,868800003.0
2007-06-01 11:27:00,241.14,241.15,241.13,241.13,620700002.0
2007-06-01 11:28:00,241.13,241.16,241.13,241.16,711699996.0
2007-06-01 11:29:00,241.15,241.2,241.15,241.2,806200003.0
2007-06-01 11:30:00,241.18,241.19,241.165,241.17,712899999.0
2007-06-01 11:31:00,241.17,241.18,241.14,241.16,532099998.0
2007-06-01 11:32:00,241.17,241.18,241.16,241.17,226200001.0
2007-06-01 11:33:00,241.17,241.17,241.13,241.13,704599999.0
2007-06-01 11:34:00,241.13,241.15,241.12,241.15,1039100000.0
2007-06-01 11:35:00,241.15,241.15,241.11,241.11,1096900001.0
2007-06-01 11:36:00,241.11,241.12,241.02,241.02,1621600002.0
2007-06-01 11:37:00,241.03,241.08,241.03,241.07,1198099991.0
2007-06-01 11:38:00,241.07,241.11,241.06,241.1,1375200002.0
2007-06-01 11:39:00,241.1,241.14,241.08,241.12,877500000.0
2007-06-01 11:40:00,241.12,241.17,241.12,241.14,1079100001.0
2007-06-01 11:41:00,241.13,241.13,241.08,241.08,767599999.0
2007-06-01 11:42:00,241.09,241.11,241.08,241.09,539099995.0
2007-06-01 11:43:00,241.09,241.11,241.08,241.1,408200001.0
2007-06-01 11:44:00,241.1,241.1,241.08,241.08,141800000.0
2007-06-01 11:45:00,241.09,241.11,241.09,241.1,518999995.0
2007-06-01 11:46:00,241.1,241.12,241.1,241.12,124400000.0
2007-06-01 11:47:00,241.12,241.12,241.09,241.1,457500000.0
2007-06-01 11:48:00,241.11,241.15,241.1,241.13,2032999996.0
2007-06-01 11:49:00,241.13,241.155,241.13,241.14,939299994.0
2007-06-01 11:50:00,241.13,241.15,241.13,241.15,639800000.0
2007-06-01 11:51:00,241.15,241.15,241.11,241.12,214000002.0
2007-06-01 11:52:00,241.12,241.16,241.11,241.14,347500002.0
2007-06-01 11:53:00,241.15,241.17,241.12,241.135,566000005.0
2007-06-01 11:54:00,241.135,241.16,241.105,241.12,398000002.0
2007-06-01 11:55:00,241.11,241.12,241.09,241.1,370400000.0
2007-06-01 11:56:00,241.1,241.12,241.09,241.09,823200003.0
2007-06-01 11:57:00,241.09,241.11,241.09,241.11,411400005.0
2007-06-01 11:58:00,241.11,241.115,241.11,241.115,51399999.0
2007-06-01 11:59:00,241.11,241.13,241.11,241.13,72100000.0
2007-06-01 12:00:00,241.13,241.13,241.085,241.09,445099998.0
2007-06-01 12:01:00,241.09,241.09,241.04,241.06,898199991.0
2007-06-01 12:02:00,241.06,241.08,241.06,241.08,378999998.0
2007-06-01 12:03:00,241.09,241.1,241.065,241.09,1051299989.0
2007-06-01 12:04:00,241.09,241.09,241.05,241.05,371699999.0
2007-06-01 12:05:00,241.05,241.1,241.05,241.08,511800000.0
2007-06-01 12:06:00,241.09,241.11,241.08,241.11,608999997.0
2007-06-01 12:07:00,241.1,241.11,241.07,241.09,576999996.0
2007-06-01 12:08:00,241.09,241.11,241.07,241.07,259300000.0
2007-06-01 12:09:00,241.07,241.12,241.07,241.11,847099995.0
2007-06-01 12:10:00,241.12,241.13,241.12,241.13,195500000.0
2007-06-01 12:11:00,241.13,241.13,241.105,241.105,401699999.0
2007-06-01 12:12:00,241.13,241.16,241.11,241.15,864199992.0
2007-06-01 12:13:00,241.15,241.19,241.15,241.19,282200000.0
2007-06-01 12:14:00,241.19,241.19,241.15,241.15,739699992.0
2007-06-01 12:15:00,241.15,241.17,241.15,241.15,671799988.0
2007-06-01 12:16:00,241.16,241.17,241.16,241.17,195600000.0
2007-06-01 12:17:00,241.17,241.205,241.16,241.195,1046500007.0
2007-06-01 12:18:00,241.195,241.195,241.185,241.185,161400000.0
2007-06-01 12:19:00,241.185,241.2,241.18,241.2,83900000.0
2007-06-01 12:20:00,241.2,241.23,241.2,241.22,429800000.0
2007-06-01 12:21:00,241.22,241.23,241.18,241.18,1035600001.0
2007-06-01 12:22:00,241.18,241.19,241.15,241.15,1511300001.0
2007-06-01 12:23:00,241.15,241.17,241.13,241.13,574799998.0
2007-06-01 12:24:00,241.14,241.18,241.13,241.15,719100002.0
2007-06-01 12:25:00,241.15,241.18,241.14,241.15,701299998.0
2007-06-01 12:26:00,241.15,241.16,241.115,241.13,1303799997.0
2007-06-01 12:27:00,241.14,241.17,241.12,241.14,1837599996.0
2007-06-01 12:28:00,241.14,241.19,241.14,241.17,881599998.0
2007-06-01 12:29:00,241.17,241.19,241.14,241.16,520299990.0
2007-06-01 12:30:00,241.16,241.2,241.16,241.19,876900001.0
2007-06-01 12:31:00,241.19,241.2,241.18,241.18,208300000.0
2007-06-01 12:32:00,241.19,241.21,241.18,241.2,675399999.0
2007-06-01 12:33:00,241.2,241.2,241.17,241.19,358200000.0
2007-06-01 12:34:00,241.19,241.24,241.19,241.22,946300002.0
2007-06-01 12:35:00,241.22,241.22,241.21,241.21,470400000.0
2007-06-01 12:36:00,241.21,241.24,241.2,241.225,633000000.0
2007-06-01 12:37:00,241.22,241.235,241.22,241.235,170100000.0
2007-06-01 12:38:00,241.24,241.24,241.215,241.23,217300000.0
2007-06-01 12:39:00,241.23,241.27,241.23,241.26,827999998.0
2007-06-01 12:40:00,241.27,241.285,241.26,241.285,102600000.0
2007-06-01 12:41:00,241.285,241.29,241.27,241.27,313899998.0
2007-06-01 12:42:00,241.29,241.29,241.245,241.245,1464000003.0
2007-06-01 12:43:00,241.245,241.27,241.18,241.185,733400001.0
2007-06-01 12:44:00,241.19,241.22,241.18,241.215,601200002.0
2007-06-01 12:45:00,241.22,241.23,241.2,241.21,754399999.0
2007-06-01 12:46:00,241.21,241.23,241.2,241.225,824599995.0
2007-06-01 12:47:00,241.23,241.24,241.23,241.23,85800000.0
2007-06-01 12:48:00,241.23,241.26,241.22,241.23,532800000.0
2007-06-01 12:49:00,241.22,241.22,241.18,241.205,1002300000.0
2007-06-01 12:50:00,241.21,241.215,241.18,241.18,507699997.0
2007-06-01 12:51:00,241.18,241.18,241.13,241.15,1172799997.0
2007-06-01 12:52:00,241.15,241.22,241.15,241.22,976600001.0
2007-06-01 12:53:00,241.22,241.25,241.2,241.24,616700004.0
2007-06-01 12:54:00,241.24,241.26,241.24,241.26,614700003.0
2007-06-01 12:55:00,241.26,241.27,241.25,241.25,531400000.0
2007-06-01 12:56:00,241.25,241.26,241.22,241.23,674599992.0
2007-06-01 12:57:00,241.23,241.23,241.21,241.21,394099999.0
2007-06-01 12:58:00,241.21,241.22,241.21,241.22,296100000.0
2007-06-01 12:59:00,241.22,241.26,241.22,241.26,852299998.0
2007-06-01 13:00:00,241.26,241.27,241.245,241.26,471000000.0
2007-06-01 13:01:00,241.265,241.3,241.25,241.295,512700001.0
2007-06-01 13:02:00,241.285,241.32,241.285,241.31,1438399994.0
2007-06-01 13:03:00,241.31,241.33,241.28,241.29,1412299999.0
2007-06-01 13:04:00,241.29,241.315,241.29,241.315,1624499992.0
2007-06-01 13:05:00,241.31,241.315,241.28,241.28,1064099990.0
2007-06-01 13:06:00,241.28,241.295,241.28,241.295,391799993.0
2007-06-01 13:07:00,241.295,241.31,241.28,241.29,784800004.0
2007-06-01 13:08:00,241.29,241.295,241.27,241.29,1370200005.0
2007-06-01 13:09:00,241.295,241.295,241.26,241.265,1736900009.0
2007-06-01 13:10:00,241.265,241.29,241.25,241.265,1207699999.0
2007-06-01 13:11:00,241.27,241.27,241.24,241.27,403200000.0
2007-06-01 13:12:00,241.265,241.27,241.24,241.24,276700000.0
2007-06-01 13:13:00,241.24,241.25,241.195,241.22,512299997.0
2007-06-01 13:14:00,241.22,241.22,241.18,241.21,640700000.0
2007-06-01 13:15:00,241.21,241.22,241.19,241.22,472400001.0
2007-06-01 13:16:00,241.22,241.22,241.18,241.2,1004799997.0
2007-06-01 13:17:00,241.2,241.22,241.18,241.19,1171800008.0
2007-06-01 13:18:00,241.19,241.19,241.18,241.18,121600000.0
2007-06-01 13:19:00,241.2,241.2,241.165,241.18,329100000.0
2007-06-01 13:20:00,241.18,241.18,241.14,241.16,292200004.0
2007-06-01 13:21:00,241.16,241.21,241.155,241.19,737599997.0
2007-06-01 13:22:00,241.19,241.2,241.18,241.19,459499994.0
2007-06-01 13:23:00,241.16,241.17,241.14,241.14,590900002.0
2007-06-01 13:24:00,241.14,241.18,241.14,241.18,573000001.0
2007-06-01 13:25:00,241.185,241.22,241.18,241.19,495700000.0
2007-06-01 13:26:00,241.19,241.2,241.17,241.19,334400000.0
2007-06-01 13:27:00,241.19,241.19,241.16,241.16,229300000.0
2007-06-01 13:28:00,241.16,241.175,241.14,241.16,431099999.0
2007-06-01 13:29:00,241.16,241.18,241.16,241.18,386600000.0
2007-06-01 13:30:00,241.18,241.21,241.17,241.205,596899999.0
2007-06-01 13:31:00,241.205,241.21,241.185,241.205,376900000.0
2007-06-01 13:32:00,241.2,241.21,241.2,241.21,271699997.0
2007-06-01 13:33:00,241.21,241.21,241.18,241.18,292299994.0
2007-06-01 13:34:00,241.18,241.19,241.17,241.19,626099993.0
2007-06-01 13:35:00,241.19,241.19,241.14,241.15,634700003.0
2007-06-01 13:36:00,241.15,241.17,241.15,241.16,573800000.0
2007-06-01 13:37:00,241.16,241.18,241.155,241.16,651199999.0
2007-06-01 13:38:00,241.16,241.19,241.16,241.19,149099999.0
2007-06-01 13:39:00,241.19,241.19,241.16,241.17,266199998.0
2007-06-01 13:40:00,241.17,241.175,241.135,241.135,350400000.0
2007-06-01 13:41:00,241.13,241.145,241.09,241.1,932199998.0
2007-06-01 13:42:00,241.1,241.11,241.09,241.11,858999993.0
2007-06-01 13:43:00,241.11,241.12,241.09,241.09,455899999.0
2007-06-01 13:44:00,241.09,241.14,241.09,241.12,966299998.0
2007-06-01 13:45:00,241.11,241.12,241.1,241.11,520999993.0
2007-06-01 13:46:00,241.11,241.12,241.095,241.11,291800001.0
2007-06-01 13:47:00,241.11,241.11,241.08,241.1,444100001.0
2007-06-01 13:48:00,241.1,241.11,241.09,241.1,360600000.0
2007-06-01 13:49:00,241.1,241.1,241.09,241.1,134100000.0
2007-06-01 13:50:00,241.1,241.13,241.1,241.12,190300000.0
2007-06-01 13:51:00,241.11,241.13,241.11,241.13,117400000.0
2007-06-01 13:52:00,241.13,241.13,241.1,241.12,745800000.0
2007-06-01 13:53:00,241.11,241.12,241.09,241.1,234700001.0
2007-06-01 13:54:00,241.1,241.11,241.08,241.1,727899997.0
2007-06-01 13:55:00,241.1,241.1,241.08,241.08,247500000.0
2007-06-01 13:56:00,241.08,241.1,241.07,241.1,548400001.0
2007-06-01 13:57:00,241.09,241.1,241.07,241.1,478200000.0
2007-06-01 13:58:00,241.1,241.1,241.1,241.1,127700000.0
2007-06-01 13:59:00,241.09,241.13,241.08,241.125,522699998.0
2007-06-01 14:00:00,241.13,241.13,241.1,241.1,885500003.0
2007-06-01 14:01:00,241.1,241.13,241.09,241.1,1136299997.0
2007-06-01 14:02:00,241.1,241.13,241.1,241.13,657000002.0
2007-06-01 14:03:00,241.13,241.17,241.11,241.155,1115399999.0
2007-06-01 14:04:00,241.16,241.21,241.16,241.21,646199999.0
2007-06-01 14:05:00,241.21,241.23,241.21,241.23,787999999.0
2007-06-01 14:06:00,241.23,241.23,241.19,241.205,1089299999.0
2007-06-01 14:07:00,241.205,241.22,241.14,241.19,919299999.0
2007-06-01 14:08:00,241.17,241.21,241.16,241.205,721800000.0
2007-06-01 14:09:00,241.21,241.21,241.18,241.19,714399994.0
2007-06-01 14:10:00,241.18,241.21,241.17,241.18,1870699999.0
2007-06-01 14:11:00,241.18,241.19,241.16,241.18,1088999999.0
2007-06-01 14:12:00,241.18,241.19,241.13,241.15,1225299998.0
2007-06-01 14:13:00,241.14,241.15,241.12,241.125,1279199999.0
2007-06-01 14:14:00,241.13,241.17,241.125,241.16,1080199999.0
2007-06-01 14:15:00,241.16,241.19,241.15,241.185,1011800009.0
2007-06-01 14:16:00,241.19,241.22,241.18,241.21,938200004.0
2007-06-01 14:17:00,241.21,241.21,241.16,241.17,1157500000.0
2007-06-01 14:18:00,241.17,241.21,241.165,241.2,1596599995.0
2007-06-01 14:19:00,241.2,241.24,241.18,241.23,1233500000.0
2007-06-01 14:20:00,241.24,241.24,241.21,241.23,1026499990.0
2007-06-01 14:21:00,241.23,241.24,241.19,241.21,2000999999.0
2007-06-01 14:22:00,241.21,241.23,241.17,241.17,930299999.0
2007-06-01 14:23:00,241.17,241.25,241.17,241.245,1310000010.0
2007-06-01 14:24:00,241.245,241.28,241.22,241.26,824000005.0
2007-06-01 14:25:00,241.25,241.3,241.235,241.28,1440400001.0
2007-06-01 14:26:00,241.28,241.35,241.25,241.27,1918900003.0
2007-06-01 14:27:00,241.28,241.29,241.24,241.25,587700001.0
2007-06-01 14:28:00,241.25,241.39,241.16,241.37,1232099999.0
2007-06-01 14:29:00,241.36,241.38,241.26,241.31,1485300001.0
2007-06-01 14:30:00,241.17,241.375,240.95,240.97,1186000000.0
2007-06-01 14:31:00,241.07,241.37,240.87,241.315,1175200000.0
2007-06-01 14:32:00,241.32,241.38,241.25,241.35,1613100000.0
2007-06-01 14:33:00,241.35,241.43,241.31,241.4,1651600000.0
2007-06-01 14:34:00,241.375,241.475,241.365,241.42,1408000001.0
2007-06-01 14:35:00,241.43,241.54,241.41,241.495,1613800002.0
2007-06-01 14:36:00,241.49,241.51,241.39,241.475,1047099999.0
2007-06-01 14:37:00,241.475,241.51,241.41,241.41,1334800000.0
2007-06-01 14:38:00,241.48,241.51,241.36,241.36,1847800009.0
2007-06-01 14:39:00,241.43,241.435,241.35,241.36,1847800009.0
2007-06-01 14:40:00,241.36,241.43,241.33,241.38,1360399999.0
2007-06-01 14:41:00,241.36,241.4,241.35,241.365,636800000.0
2007-06-01 14:42:00,241.37,241.42,241.35,241.38,685200000.0
2007-06-01 14:43:00,241.375,241.44,241.35,241.4,1057200000.0
2007-06-01 14:44:00,241.4,241.48,241.39,241.4,1168000001.0
2007-06-01 14:45:00,241.4,241.48,241.4,241.48,1378599998.0
2007-06-01 14:46:00,241.46,241.47,241.35,241.38,1549700000.0
2007-06-01 14:47:00,241.38,241.39,241.27,241.29,796200000.0
2007-06-01 14:48:00,241.29,241.37,241.29,241.35,1137100002.0
2007-06-01 14:49:00,241.35,241.43,241.32,241.39,1054800000.0
2007-06-01 14:50:00,241.395,241.42,241.25,241.335,1526100000.0
2007-06-01 14:51:00,241.32,241.43,241.32,241.4,1137600000.0
2007-06-01 14:52:00,241.4,241.415,241.34,241.38,992700002.0
2007-06-01 14:53:00,241.37,241.43,241.325,241.41,550200000.0
2007-06-01 14:54:00,241.42,241.44,241.355,241.395,1269000000.0
2007-06-01 14:55:00,241.39,241.45,241.37,241.41,684200000.0
2007-06-01 14:56:00,241.41,241.485,241.4,241.46,925000001.0
2007-06-01 14:57:00,241.465,241.48,241.39,241.405,1185700001.0
2007-06-01 14:58:00,241.405,241.54,241.4,241.51,1192900002.0
2007-06-01 14:59:00,241.52,241.57,241.465,241.49,1165999999.0
2007-06-01 15:00:00,241.49,241.5,241.41,241.42,444300000.0
2007-06-01 15:01:00,241.41,241.51,241.41,241.49,483800000.0
2007-06-01 15:02:00,241.48,241.51,241.4,241.425,612400000.0
2007-06-01 15:03:00,241.43,241.53,241.41,241.52,524400000.0
2007-06-01 15:04:00,241.52,241.57,241.49,241.54,464600000.0
2007-06-01 15:05:00,241.53,241.55,241.5,241.525,570100000.0
2007-06-01 15:06:00,241.525,241.54,241.48,241.49,252700000.0
2007-06-01 15:07:00,241.5,241.51,241.45,241.47,442900000.0
2007-06-01 15:08:00,241.46,241.48,241.39,241.39,492500000.0
2007-06-01 15:09:00,241.38,241.445,241.38,241.44,1055500001.0
2007-06-01 15:10:00,241.44,241.465,241.435,241.465,519600000.0
2007-06-01 15:11:00,241.465,241.53,241.455,241.53,879200000.0
2007-06-01 15:12:00,241.53,241.54,241.485,241.49,414400000.0
2007-06-01 15:13:00,241.49,241.51,241.47,241.485,968500003.0
2007-06-01 15:14:00,241.485,241.51,241.47,241.495,482900001.0
2007-06-01 15:15:00,241.49,241.5,241.46,241.46,230200001.0
2007-06-01 15:16:00,241.47,241.51,241.465,241.51,919800000.0
2007-06-01 15:17:00,241.52,241.53,241.48,241.48,649000002.0
2007-06-01 15:18:00,241.48,241.49,241.45,241.46,730899999.0
2007-06-01 15:19:00,241.45,241.46,241.4,241.43,1613599999.0
2007-06-01 15:20:00,241.425,241.46,241.395,241.41,1422300007.0
2007-06-01 15:21:00,241.41,241.46,241.41,241.45,1301999993.0
2007-06-01 15:22:00,241.44,241.49,241.44,241.47,772399999.0
2007-06-01 15:23:00,241.47,241.49,241.41,241.47,1524599990.0
2007-06-01 15:24:00,241.48,241.49,241.42,241.45,1479899995.0
2007-06-01 15:25:00,241.44,241.45,241.39,241.4,682700000.0
2007-06-01 15:26:00,241.4,241.4,241.36,241.4,1087399999.0
2007-06-01 15:27:00,241.4,241.47,241.4,241.47,1357300000.0
2007-06-01 15:28:00,241.47,241.48,241.45,241.48,343899998.0
2007-06-01 15:29:00,241.48,241.48,241.45,241.46,988900008.0
2007-06-01 15:30:00,241.46,241.48,241.43,241.47,1350500000.0
2007-06-01 15:31:00,241.47,241.48,241.46,241.46,642999995.0
2007-06-01 15:32:00,241.47,241.51,241.45,241.47,1654600008.0
2007-06-01 15:33:00,241.475,241.51,241.46,241.505,1818400001.0
2007-06-01 15:34:00,241.51,241.52,241.485,241.51,737699997.0
2007-06-01 15:35:00,241.52,241.53,241.48,241.515,815699999.0
2007-06-01 15:36:00,241.52,241.53,241.47,241.47,1386099982.0
2007-06-01 15:37:00,241.47,241.5,241.45,241.45,1628099988.0
2007-06-01 15:38:00,241.45,241.48,241.44,241.48,799999997.0
2007-06-01 15:39:00,241.48,241.49,241.46,241.46,482900005.0
2007-06-01 15:40:00,241.47,241.5,241.45,241.5,838499993.0
2007-06-01 15:41:00,241.5,241.52,241.48,241.5,915499996.0
2007-06-01 15:42:00,241.505,241.56,241.49,241.54,1327299988.0
2007-06-01 15:43:00,241.54,241.54,241.485,241.5,853499999.0
2007-06-01 15:44:00,241.5,241.52,241.49,241.51,648599994.0
2007-06-01 15:45:00,241.51,241.51,241.48,241.48,766499993.0
2007-06-01 15:46:00,241.48,241.51,241.45,241.45,1025499985.0
2007-06-01 15:47:00,241.45,241.475,241.44,241.475,591599998.0
2007-06-01 15:48:00,241.47,241.5,241.46,241.48,1250300000.0
2007-06-01 15:49:00,241.47,241.49,241.47,241.49,734299996.0
2007-06-01 15:50:00,241.48,241.49,241.48,241.49,101800000.0
2007-06-01 15:51:00,241.49,241.51,241.48,241.5,727200000.0
2007-06-01 15:52:00,241.5,241.52,241.49,241.49,397900000.0
2007-06-01 15:53:00,241.5,241.52,241.48,241.51,460700001.0
2007-06-01 15:54:00,241.51,241.52,241.5,241.51,218400000.0
2007-06-01 15:55:00,241.51,241.54,241.51,241.52,338800000.0
2007-06-01 15:56:00,241.52,241.54,241.52,241.53,677600000.0
2007-06-01 15:57:00,241.53,241.535,241.5,241.53,645800001.0
2007-06-01 15:58:00,241.53,241.57,241.52,241.55,985800007.0
2007-06-01 15:59:00,241.55,241.61,241.49,241.56,675250002.0
2007-06-01 16:00:00,241.52,241.59,241.48,241.5,845200001.0
2007-06-01 16:01:00,241.5,241.59,241.5,241.57,1812299997.0
2007-06-01 16:02:00,241.57,241.58,241.51,241.54,1003499998.0
2007-06-01 16:04:00,241.5,241.53,241.48,241.48,1198900000.0
2007-06-01 16:05:00,241.49,241.53,241.46,241.49,1198900000.0
2007-06-01 16:06:00,241.5,241.57,241.46,241.55,1198900000.0
2007-06-01 16:07:00,241.57,241.61,241.57,241.6,1198900000.0
2007-06-01 16:08:00,241.58,241.62,241.5,241.5,1198900000.0
2007-06-01 16:09:00,241.5,241.53,241.48,241.52,1198900000.0
2007-06-01 16:10:00,241.52,241.57,241.48,241.56,1794800000.0
2007-06-01 16:11:00,241.56,241.56,241.45,241.48,1184599999.0
2007-06-01 16:12:00,241.48,241.53,241.46,241.48,1439500003.0
2007-06-01 16:13:00,241.48,241.51,241.45,241.48,2008799993.0
2007-06-01 16:14:00,241.48,241.49,241.44,241.44,1317299994.0
2007-06-01 16:15:00,241.44,241.48,241.435,241.46,1951800009.0
2007-06-01 16:16:00,241.46,241.495,241.42,241.45,1978300013.0
2007-06-01 16:17:00,241.46,241.47,241.43,241.44,1865199999.0
2007-06-01 16:18:00,241.43,241.47,241.42,241.45,1865199999.0
2007-06-01 16:19:00,241.44,241.45,241.41,241.43,1865199999.0
2007-06-01 16:20:00,241.43,241.5,241.43,241.49,1651599993.0
2007-06-01 16:21:00,241.48,241.5,241.48,241.48,1651599993.0
2007-06-01 16:22:00,241.49,241.515,241.48,241.49,1651599993.0
2007-06-01 16:23:00,241.5,241.52,241.47,241.48,1782400002.0
2007-06-01 16:24:00,241.5,241.51,241.47,241.47,1782400002.0
2007-06-01 16:25:00,241.46,241.48,241.44,241.47,1782400002.0
2007-06-01 16:26:00,241.45,241.49,241.45,241.46,1782400002.0
2007-06-01 16:27:00,241.46,241.48,241.45,241.45,1782400002.0
2007-06-01 16:28:00,241.45,241.495,241.45,241.49,1163099991.0
2007-06-01 16:29:00,241.5,241.515,241.49,241.51,1812399992.0
2007-06-01 16:30:00,241.51,241.51,241.48,241.48,1454000002.0
2007-06-01 16:31:00,241.5,241.5,241.45,241.47,959300005.0
2007-06-01 16:32:00,241.48,241.5,241.47,241.49,959300005.0
2007-06-01 16:33:00,241.485,241.5,241.47,241.49,959300005.0
2007-06-01 16:34:00,241.5,241.54,241.48,241.54,1906199998.0
2007-06-01 16:35:00,241.53,241.57,241.53,241.56,1906199998.0
2007-06-01 16:36:00,241.54,241.58,241.53,241.58,1906199998.0
2007-06-01 16:37:00,241.55,241.59,241.53,241.53,1906199998.0
2007-06-01 16:38:00,241.53,241.56,241.51,241.51,1848999998.0
2007-06-01 16:39:00,241.5,241.5,241.42,241.445,1848999998.0
2007-06-01 16:40:00,241.445,241.45,241.43,241.45,660799997.0
2007-06-01 16:41:00,241.45,241.45,241.425,241.44,867200010.0
2007-06-01 16:42:00,241.43,241.47,241.43,241.47,1610100004.0
2007-06-01 16:43:00,241.48,241.48,241.43,241.45,1604699993.0
2007-06-01 16:44:00,241.46,241.49,241.43,241.44,1604699993.0
2007-06-01 16:45:00,241.43,241.45,241.425,241.45,1604699993.0
2007-06-01 16:46:00,241.45,241.48,241.45,241.47,700399998.0
2007-06-01 16:47:00,241.465,241.485,241.45,241.485,1634800003.0
2007-06-01 16:48:00,241.485,241.495,241.43,241.45,1587700002.0
2007-06-01 16:49:00,241.46,241.49,241.425,241.43,725149998.0
2007-06-01 16:50:00,241.43,241.495,241.43,241.45,1823900000.0
2007-06-01 16:51:00,241.47,241.5,241.47,241.49,2031250007.0
2007-06-01 16:52:00,241.48,241.48,241.4,241.4,2031250007.0
2007-06-01 16:53:00,241.4,241.43,241.4,241.43,993299998.0
2007-06-01 16:54:00,241.43,241.44,241.41,241.42,1575399999.0
2007-06-01 16:55:00,241.44,241.46,241.37,241.39,1575399999.0
2007-06-01 16:56:00,241.4,241.43,241.37,241.4,1575399999.0
2007-06-01 16:57:00,241.4,241.43,241.39,241.4,1575399999.0
2007-06-01 16:58:00,241.42,241.5,241.4,241.44,1905799984.0
2007-06-01 16:59:00,241.42,241.51,241.38,241.49,1905799984.0
2007-06-01 17:00:00,241.48,241.5,241.46,241.48,1905799984.0
2007-06-01 17:01:00,241.475,241.48,241.44,241.45,1905799984.0
2007-06-01 17:02:00,241.46,241.49,241.44,241.44,1449099991.0
2007-06-01 17:03:00,241.45,241.5,241.45,241.48,1449099991.0
2007-06-01 17:04:00,241.47,241.49,241.4,241.45,1449099991.0
2007-06-01 17:05:00,241.47,241.54,241.46,241.53,1449099991.0
2007-06-01 17:06:00,241.52,241.54,241.46,241.48,1449099991.0
2007-06-01 17:07:00,241.5,241.58,241.47,241.54,1449099991.0
2007-06-01 17:08:00,241.53,241.53,241.46,241.48,1449099991.0
2007-06-01 17:09:00,241.5,241.52,241.49,241.5,1449099991.0
2007-06-01 17:10:00,241.49,241.5,241.48,241.5,1449099991.0
2007-06-01 17:11:00,241.52,241.54,241.49,241.5,1808999990.0
2007-06-01 17:12:00,241.49,241.52,241.47,241.47,1808999990.0
2007-06-01 17:13:00,241.46,241.495,241.46,241.49,1489400004.0
2007-06-01 17:14:00,241.49,241.495,241.48,241.495,1980100022.0
2007-06-01 17:15:00,241.5,241.51,241.46,241.47,1777699990.0
2007-06-01 17:16:00,241.445,241.48,241.43,241.44,1777699990.0
2007-06-01 17:17:00,241.44,241.47,241.44,241.46,266900001.0
2007-06-01 17:18:00,241.45,241.5,241.45,241.49,2074100009.0
2007-06-01 17:19:00,241.49,241.49,241.445,241.445,1614400005.0
2007-06-01 17:20:00,241.445,241.49,241.445,241.47,824599998.0
2007-06-01 17:21:00,241.48,241.59,241.48,241.54,2079999985.0
2007-06-01 17:22:00,241.54,241.545,241.51,241.52,2079999985.0
2007-06-01 17:23:00,241.54,241.54,241.49,241.53,1291699992.0
2007-06-01 17:24:00,241.55,241.55,241.47,241.47,1291699992.0
2007-06-01 17:25:00,241.49,241.51,241.47,241.5,1291699992.0
2007-06-01 17:26:00,241.5,241.5,241.475,241.49,1291699992.0
2007-06-01 17:27:00,241.495,241.51,241.49,241.495,1012299994.0
2007-06-01 17:28:00,241.49,241.51,241.49,241.51,1539400002.0
2007-06-01 17:29:00,241.51,241.54,241.51,241.535,930199995.0
2007-06-01 17:30:00,241.53,241.53,241.5,241.5,1285800010.0
2007-06-01 17:31:00,241.5,241.54,241.5,241.54,1592099997.0
2007-06-01 17:32:00,241.56,241.58,241.54,241.57,1018700001.0
2007-06-01 17:33:00,241.58,241.6,241.52,241.55,1018700001.0
2007-06-01 17:34:00,241.52,241.62,241.52,241.62,1018700001.0
2007-06-01 17:35:00,241.62,241.62,241.575,241.575,1018700001.0
2007-06-01 17:36:00,241.565,241.63,241.565,241.605,1218400008.0
2007-06-01 17:37:00,241.61,241.62,241.58,241.62,1157700004.0
2007-06-01 17:38:00,241.62,241.64,241.57,241.59,1381800002.0
2007-06-01 17:39:00,241.6,241.63,241.57,241.615,997800003.0
2007-06-01 17:40:00,241.61,241.61,241.58,241.59,1522599988.0
2007-06-01 17:41:00,241.59,241.64,241.59,241.64,780699999.0
2007-06-01 17:42:00,241.64,241.64,241.61,241.61,757600000.0
2007-06-01 17:43:00,241.61,241.64,241.61,241.62,625599997.0
2007-06-01 17:44:00,241.63,241.67,241.62,241.63,660600000.0
2007-06-01 17:45:00,241.63,241.64,241.61,241.62,655899999.0
2007-06-01 17:46:00,241.63,241.69,241.63,241.69,1688900008.0
2007-06-01 17:47:00,241.69,241.72,241.67,241.71,614800001.0
2007-06-01 17:48:00,241.71,241.73,241.69,241.69,345900000.0
2007-06-01 17:49:00,241.69,241.695,241.67,241.68,1212900000.0
2007-06-01 17:50:00,241.68,241.74,241.68,241.71,2079600014.0
2007-06-01 17:51:00,241.71,241.735,241.71,241.72,414700000.0
2007-06-01 17:52:00,241.72,241.72,241.695,241.72,403600000.0
2007-06-01 17:53:00,241.72,241.79,241.71,241.78,1763400001.0
2007-06-01 17:54:00,241.78,241.81,241.76,241.775,1825100008.0
2007-06-01 17:55:00,241.775,241.795,241.76,241.775,1195499997.0
2007-06-01 17:56:00,241.78,241.85,241.77,241.83,1029300001.0
2007-06-01 17:57:00,241.83,241.89,241.83,241.86,1718699988.0
2007-06-01 17:58:00,241.85,241.87,241.83,241.85,1008499997.0
2007-06-01 17:59:00,241.85,241.85,241.8,241.81,939999997.0
2007-06-01 18:00:00,241.81,241.83,241.8,241.82,595300003.0
2007-06-01 18:01:00,241.82,241.84,241.82,241.83,361700000.0
2007-06-01 18:02:00,241.83,241.85,241.81,241.82,883200000.0
2007-06-01 18:03:00,241.82,241.83,241.82,241.82,451200000.0
2007-06-01 18:04:00,241.82,241.84,241.81,241.83,297899999.0
2007-06-01 18:05:00,241.83,241.855,241.83,241.84,1080100003.0
2007-06-01 18:06:00,241.84,241.85,241.82,241.84,797900001.0
2007-06-01 18:07:00,241.84,241.84,241.81,241.83,638899997.0
2007-06-01 18:08:00,241.83,241.83,241.79,241.8,420500001.0
2007-06-01 18:09:00,241.79,241.8,241.76,241.76,230400003.0
2007-06-01 18:10:00,241.76,241.78,241.76,241.78,417200001.0
2007-06-01 18:11:00,241.78,241.78,241.76,241.775,714500001.0
2007-06-01 18:12:00,241.77,241.81,241.76,241.795,478899999.0
2007-06-01 18:13:00,241.8,241.82,241.78,241.8,132500000.0
2007-06-01 18:14:00,241.8,241.81,241.8,241.8,22900000.0
2007-06-01 18:15:00,241.8,241.8,241.75,241.76,253800000.0
2007-06-01 18:16:00,241.77,241.77,241.74,241.76,248800000.0
2007-06-01 18:17:00,241.76,241.77,241.75,241.76,111800000.0
2007-06-01 18:18:00,241.76,241.8,241.76,241.8,86900000.0
2007-06-01 18:19:00,241.8,241.84,241.65,241.83,695700004.0
2007-06-01 18:20:00,241.83,241.87,241.81,241.81,260800000.0
2007-06-01 18:21:00,241.81,241.83,241.8,241.82,571100002.0
2007-06-01 18:22:00,241.83,241.83,241.8,241.81,284899999.0
2007-06-01 18:23:00,241.8,241.81,241.785,241.81,584299994.0
2007-06-01 18:24:00,241.81,241.81,241.74,241.79,233199999.0
2007-06-01 18:25:00,241.79,241.79,241.65,241.76,240400003.0
2007-06-01 18:26:00,241.76,241.79,241.74,241.78,267500000.0
2007-06-01 18:27:00,241.79,241.86,241.78,241.86,656200000.0
2007-06-01 18:28:00,241.85,241.87,241.82,241.82,623999998.0
2007-06-01 18:29:00,241.82,241.86,241.82,241.82,281700000.0
2007-06-01 18:30:00,241.82,241.82,241.81,241.81,63000000.0
2007-06-01 18:31:00,241.81,241.83,241.81,241.82,128400000.0
2007-06-01 18:32:00,241.82,241.85,241.8,241.84,312100000.0
2007-06-01 18:33:00,241.84,241.85,241.82,241.84,149400001.0
2007-06-01 18:34:00,241.84,241.85,241.83,241.84,112700000.0
2007-06-01 18:35:00,241.85,241.86,241.84,241.86,47300000.0
2007-06-01 18:36:00,241.86,241.86,241.82,241.84,51600000.0
2007-06-01 18:37:00,241.83,241.86,241.83,241.85,132800000.0
2007-06-01 18:38:00,241.85,241.85,241.82,241.83,231100000.0
2007-06-01 18:39:00,241.83,241.85,241.83,241.84,103600000.0
2007-06-01 18:40:00,241.84,241.86,241.81,241.85,206900000.0
2007-06-01 18:41:00,241.85,241.92,241.85,241.9,153700000.0
2007-06-01 18:42:00,241.9,241.9,241.85,241.85,327599998.0
2007-06-01 18:43:00,241.85,241.88,241.83,241.85,387800000.0
2007-06-01 18:44:00,241.86,241.87,241.85,241.87,151000000.0
2007-06-01 18:45:00,241.87,241.88,241.86,241.87,88800000.0
2007-06-01 18:46:00,241.87,241.88,241.84,241.84,210800000.0
2007-06-01 18:47:00,241.83,241.86,241.83,241.85,258000000.0
2007-06-01 18:48:00,241.85,241.86,241.82,241.86,256799999.0
2007-06-01 18:49:00,241.86,241.89,241.84,241.89,203800000.0
2007-06-01 18:50:00,241.89,241.91,241.87,241.9,223300000.0
2007-06-01 18:51:00,241.9,241.92,241.87,241.9,136500000.0
2007-06-01 18:52:00,241.9,241.93,241.89,241.93,383500000.0
2007-06-01 18:53:00,241.93,241.93,241.89,241.89,132399999.0
2007-06-01 18:54:00,241.9,241.91,241.9,241.9,57600000.0
2007-06-01 18:55:00,241.9,241.93,241.89,241.91,43000000.0
2007-06-01 18:56:00,241.92,241.93,241.85,241.87,328500000.0
2007-06-01 18:57:00,241.87,241.93,241.87,241.93,224800000.0
2007-06-01 18:58:00,241.92,241.93,241.91,241.93,39100000.0
2007-06-01 18:59:00,241.91,241.93,241.9,241.93,181100000.0
2007-06-01 19:00:00,241.92,241.92,241.88,241.88,293000000.0
2007-06-01 19:01:00,241.88,241.89,241.88,241.88,131100000.0
2007-06-01 19:02:00,241.88,241.91,241.85,241.9,224800000.0
2007-06-01 19:03:00,241.9,241.94,241.9,241.92,219200000.0
2007-06-01 19:04:00,241.92,241.93,241.9,241.92,213100000.0
2007-06-01 19:05:00,241.93,241.94,241.91,241.91,153799999.0
2007-06-01 19:06:00,241.91,241.91,241.9,241.9,56800000.0
2007-06-01 19:07:00,241.885,241.9,241.877,241.88,824000001.0
2007-06-01 19:08:00,241.91,241.92,241.9,241.92,78900000.0
2007-06-01 19:09:00,241.91,241.92,241.9,241.9,64900000.0
2007-06-01 19:10:00,241.91,241.92,241.9,241.91,140600000.0
2007-06-01 19:11:00,241.91,241.92,241.9,241.91,55799999.0
2007-06-01 19:12:00,241.91,241.91,241.86,241.86,98900000.0
2007-06-01 19:13:00,241.87,241.87,241.84,241.86,312500000.0
2007-06-01 19:14:00,241.87,241.89,241.86,241.89,135600000.0
2007-06-01 19:15:00,241.88,241.88,241.87,241.87,12000000.0
2007-06-01 19:16:00,241.87,241.87,241.84,241.86,137800000.0
2007-06-01 19:17:00,241.85,241.88,241.85,241.87,190300000.0
2007-06-01 19:18:00,241.87,241.89,241.86,241.88,256500000.0
2007-06-01 19:19:00,241.89,241.92,241.89,241.9,28400000.0
2007-06-01 19:20:00,241.9,241.9,241.89,241.9,61900000.0
2007-06-01 19:21:00,241.9,241.91,241.9,241.9,33200000.0
2007-06-01 19:22:00,241.9,241.91,241.88,241.9,89399999.0
2007-06-01 19:23:00,241.89,241.9,241.88,241.88,67600000.0
2007-06-01 19:24:00,241.87,241.9,241.86,241.87,69100000.0
2007-06-01 19:25:00,241.88,241.9,241.87,241.87,201300001.0
2007-06-01 19:26:00,241.87,241.87,241.81,241.83,190300000.0
2007-06-01 19:27:00,241.85,241.86,241.85,241.85,86600000.0
2007-06-01 19:28:00,241.85,241.86,241.85,241.86,42800000.0
2007-06-01 19:29:00,241.86,241.88,241.85,241.88,187700001.0
2007-06-01 19:30:00,241.88,241.89,241.86,241.88,131600000.0
2007-06-01 19:31:00,241.87,241.91,241.87,241.91,151700000.0
2007-06-01 19:32:00,241.9,241.9,241.87,241.88,30100000.0
2007-06-01 19:33:00,241.89,241.89,241.89,241.89,10400000.0
2007-06-01 19:34:00,241.89,241.89,241.89,241.89,2800000.0
2007-06-01 19:35:00,241.89,241.93,241.88,241.89,201100000.0
2007-06-01 19:36:00,241.9,241.93,241.9,241.92,93100000.0
2007-06-01 19:37:00,241.92,241.93,241.91,241.91,38800000.0
2007-06-01 19:38:00,241.9,241.9,241.88,241.89,92200001.0
2007-06-01 19:39:00,241.89,241.89,241.87,241.88,86900000.0
2007-06-01 19:40:00,241.87,241.89,241.87,241.89,11200000.0
2007-06-01 19:41:00,241.89,241.91,241.88,241.91,176600000.0
2007-06-01 19:42:00,241.9,241.9,241.87,241.88,49900000.0
2007-06-01 19:43:00,241.88,241.9,241.87,241.9,112800000.0
2007-06-01 19:44:00,241.9,241.95,241.9,241.92,227500000.0
2007-06-01 19:45:00,241.92,241.92,241.9,241.9,102900000.0
2007-06-01 19:46:00,241.9,241.9,241.9,241.9,17400000.0
2007-06-01 19:47:00,241.9,241.9,241.9,241.9,11500000.0
2007-06-01 19:48:00,241.91,241.93,241.91,241.91,73700000.0
2007-06-01 19:49:00,241.91,241.91,241.91,241.91,25200000.0
2007-06-01 19:50:00,241.91,241.91,241.9,241.91,60400000.0
2007-06-01 19:51:00,241.91,241.91,241.89,241.89,10400000.0
2007-06-01 19:52:00,241.89,241.91,241.89,241.91,81500000.0
2007-06-01 19:53:00,241.92,241.92,241.9,241.9,19600000.0
2007-06-01 19:54:00,241.91,241.91,241.9,241.9,29800000.0
2007-06-01 19:55:00,241.9,241.93,241.9,241.91,118800000.0
2007-06-01 19:56:00,241.91,241.93,241.91,241.91,50300000.0
2007-06-01 19:57:00,241.91,241.92,241.89,241.89,78600000.0
2007-06-01 19:58:00,241.89,241.93,241.89,241.92,113100000.0
2007-06-01 19:59:00,241.92,241.95,241.9,241.95,232100000.0
2007-06-01 20:00:00,241.95,242.01,241.92,241.97,488499999.0
2007-06-01 20:01:00,241.97,241.99,241.95,241.95,76300000.0
2007-06-01 20:02:00,241.95,241.96,241.93,241.95,116900000.0
2007-06-01 20:03:00,241.96,241.96,241.92,241.93,89800000.0
2007-06-01 20:04:00,241.94,241.94,241.88,241.88,275600000.0
2007-06-01 20:05:00,241.87,241.89,241.85,241.89,430800000.0
2007-06-01 20:06:00,241.89,241.9,241.87,241.88,92100000.0
2007-06-01 20:07:00,241.89,241.9,241.89,241.9,21500000.0
2007-06-01 20:08:00,241.9,241.92,241.88,241.89,76400000.0
2007-06-01 20:09:00,241.88,241.91,241.88,241.89,47700000.0
2007-06-01 20:10:00,241.89,241.89,241.89,241.89,18400000.0
2007-06-01 20:11:00,241.89,241.91,241.88,241.91,151600000.0
2007-06-01 20:12:00,241.9,241.91,241.9,241.9,23600000.0
2007-06-01 20:13:00,241.91,241.93,241.89,241.89,116200000.0
2007-06-01 20:14:00,241.89,241.91,241.89,241.91,160500000.0
2007-06-01 20:15:00,241.9,241.9,241.87,241.88,113600001.0
2007-06-01 20:16:00,241.88,241.9,241.86,241.88,224100000.0
2007-06-01 20:17:00,241.88,241.88,241.86,241.87,58000000.0
2007-06-01 20:18:00,241.87,241.89,241.87,241.88,48900000.0
2007-06-01 20:19:00,241.88,241.89,241.87,241.87,203400001.0
2007-06-01 20:20:00,241.88,241.89,241.87,241.89,54000000.0
2007-06-01 20:21:00,241.9,241.9,241.89,241.89,21600000.0
2007-06-01 20:22:00,241.89,241.89,241.86,241.87,101900001.0
2007-06-01 20:23:00,241.86,241.88,241.86,241.88,104900000.0
2007-06-01 20:24:00,241.88,241.88,241.86,241.88,48600000.0
2007-06-01 20:25:00,241.88,241.88,241.86,241.87,81800000.0
2007-06-01 20:26:00,241.87,241.9,241.87,241.9,140900000.0
2007-06-01 20:27:00,241.9,241.9,241.85,241.88,64900000.0
2007-06-01 20:28:00,241.88,241.88,241.88,241.88,14900000.0
2007-06-01 20:29:00,241.87,241.88,241.87,241.88,55900000.0
2007-06-01 20:30:00,241.89,241.92,241.89,241.92,233300000.0
2007-06-01 20:31:00,241.9,241.92,241.89,241.9,39500000.0
2007-06-01 20:32:00,241.91,241.93,241.9,241.92,129199998.0
2007-06-01 20:33:00,241.92,241.92,241.92,241.92,49100000.0
2007-06-01 20:34:00,241.92,241.92,241.92,241.92,11500000.0
2007-06-01 20:35:00,241.92,241.92,241.91,241.91,39200000.0
2007-06-01 20:36:00,241.91,241.91,241.88,241.9,98000000.0
2007-06-01 20:37:00,241.92,241.92,241.88,241.9,112300000.0
2007-06-01 20:38:00,241.9,241.9,241.9,241.9,11000000.0
2007-06-01 20:39:00,241.9,241.9,241.89,241.9,62700000.0
2007-06-01 20:40:00,241.9,241.93,241.89,241.91,182700000.0
2007-06-01 20:41:00,241.91,241.94,241.91,241.93,134800000.0
2007-06-01 20:42:00,241.93,241.95,241.92,241.93,363500000.0
2007-06-01 20:43:00,241.93,241.94,241.91,241.91,223200001.0
2007-06-01 20:44:00,241.92,241.93,241.9,241.9,210299998.0
2007-06-01 20:45:00,241.89,241.92,241.89,241.9,59700000.0
2007-06-01 20:46:00,241.9,241.93,241.89,241.91,151900000.0
2007-06-01 20:47:00,241.91,241.94,241.89,241.93,161600000.0
2007-06-01 20:48:00,241.92,241.96,241.92,241.93,42200000.0
2007-06-01 20:49:00,241.95,241.95,241.94,241.94,26000000.0
2007-06-01 20:50:00,241.92,241.95,241.92,241.94,97600000.0
2007-06-01 20:51:00,241.94,241.94,241.89,241.91,144200000.0
2007-06-01 20:52:00,241.91,241.92,241.91,241.92,22100000.0
2007-06-01 20:53:00,241.92,241.92,241.88,241.89,69900000.0
2007-06-01 20:54:00,241.91,241.91,241.91,241.91,2000000.0
2007-06-01 20:55:00,241.91,241.91,241.91,241.91,8000000.0
2007-06-01 20:56:00,241.91,241.91,241.87,241.88,86100000.0
2007-06-01 20:57:00,241.88,241.88,241.87,241.87,19400000.0
2007-06-01 20:58:00,241.87,241.87,241.83,241.85,102700000.0
2007-06-01 20:59:00,241.85,241.89,241.85,241.89,148800000.0
2007-06-01 21:00:00,241.89,241.91,241.89,241.9,70900000.0
2007-06-01 21:01:00,241.91,241.92,241.9,241.92,37600000.0
2007-06-01 21:02:00,241.91,241.92,241.89,241.91,111100000.0
2007-06-01 21:03:00,241.9,241.93,241.88,241.89,66000000.0
2007-06-01 21:04:00,241.88,241.91,241.88,241.89,76400000.0
2007-06-01 21:05:00,241.88,241.89,241.88,241.89,8200000.0
2007-06-01 21:06:00,241.89,241.93,241.89,241.9,84600000.0
2007-06-01 21:07:00,241.9,241.9,241.88,241.88,57900000.0
2007-06-01 21:08:00,241.88,241.9,241.88,241.89,32000000.0
2007-06-01 21:09:00,241.89,241.91,241.89,241.89,55900000.0
2007-06-01 21:10:00,241.89,241.95,241.89,241.95,74300000.0
2007-06-01 21:11:00,241.94,241.95,241.94,241.94,48200000.0
2007-06-01 21:12:00,241.95,241.95,241.95,241.95,1300000.0
2007-06-01 21:13:00,241.94,241.97,241.93,241.95,64200000.0
2007-06-01 21:14:00,241.95,241.95,241.93,241.95,48100000.0
2007-06-01 21:15:00,241.94,241.94,241.94,241.94,18000000.0
2007-06-01 21:16:00,241.94,241.94,241.92,241.92,16000000.0
2007-06-01 21:17:00,241.93,241.93,241.89,241.89,37700000.0
2007-06-01 21:18:00,241.9,241.9,241.88,241.88,38500000.0
2007-06-01 21:19:00,241.88,241.9,241.87,241.89,117900001.0
2007-06-01 21:20:00,241.88,241.89,241.87,241.88,106800000.0
2007-06-01 21:21:00,241.88,241.9,241.86,241.87,99200000.0
2007-06-01 21:22:00,241.88,241.88,241.87,241.87,16800000.0
2007-06-01 21:23:00,241.88,241.92,241.87,241.91,106300000.0
2007-06-01 21:24:00,241.92,241.92,241.89,241.9,63400000.0
2007-06-01 21:25:00,241.9,241.9,241.88,241.9,32100000.0
2007-06-01 21:26:00,241.9,241.92,241.86,241.86,77400000.0
2007-06-01 21:27:00,241.85,241.88,241.85,241.88,106000000.0
2007-06-01 21:28:00,241.9,241.9,241.88,241.88,18800000.0
2007-06-01 21:29:00,241.88,241.88,241.87,241.88,31100000.0
2007-06-01 21:30:00,241.88,241.88,241.87,241.88,22900000.0
2007-06-01 21:31:00,241.88,241.9,241.87,241.9,37200000.0
2007-06-01 21:32:00,241.9,241.91,241.88,241.9,92700000.0
2007-06-01 21:33:00,241.9,241.9,241.88,241.88,112100000.0
2007-06-01 21:34:00,241.87,241.9,241.87,241.88,212100000.0
2007-06-01 21:35:00,241.88,241.9,241.87,241.9,146200000.0
2007-06-01 21:36:00,241.827,241.872,241.827,241.872,242700000.0
2007-06-01 21:37:00,241.89,241.89,241.85,241.85,107200000.0
2007-06-01 21:38:00,241.87,241.87,241.85,241.86,50500000.0
2007-06-01 21:39:00,241.86,241.87,241.86,241.87,92300000.0
2007-06-01 21:40:00,241.87,241.89,241.86,241.88,78100000.0
2007-06-01 21:41:00,241.88,241.89,241.87,241.89,92000001.0
2007-06-01 21:42:00,241.89,241.89,241.88,241.88,15200000.0
2007-06-01 21:43:00,241.88,241.89,241.86,241.87,107200000.0
2007-06-01 21:44:00,241.87,241.88,241.86,241.88,56700000.0
2007-06-01 21:45:00,241.87,241.9,241.86,241.9,74600000.0
2007-06-01 21:46:00,241.9,241.91,241.89,241.91,74200000.0
2007-06-01 21:47:00,241.91,241.91,241.89,241.89,65400000.0
2007-06-01 21:48:00,241.89,241.89,241.88,241.89,44200000.0
2007-06-01 21:49:00,241.89,241.9,241.89,241.9,32500000.0
2007-06-01 21:50:00,241.9,241.9,241.89,241.89,80399999.0
2007-06-01 21:51:00,241.89,241.89,241.87,241.87,46200000.0
2007-06-01 21:52:00,241.87,241.87,241.87,241.87,40400000.0
2007-06-01 21:53:00,241.89,241.89,241.87,241.88,62800000.0
2007-06-01 21:54:00,241.88,241.88,241.87,241.87,24000000.0
2007-06-01 21:55:00,241.89,241.91,241.88,241.88,100600000.0
2007-06-01 21:56:00,241.89,241.91,241.88,241.91,37500000.0
2007-06-01 21:57:00,241.91,241.92,241.88,241.88,60000000.0
2007-06-01 21:58:00,241.89,241.9,241.88,241.9,241700000.0
2007-06-01 21:59:00,241.9,241.92,241.9,241.91,54400000.0
2007-06-01 22:00:00,241.91,241.91,241.9,241.9,18000000.0
2007-06-01 22:01:00,241.9,241.9,241.9,241.9,13200000.0
2007-06-01 22:02:00,241.9,241.93,241.89,241.93,139699999.0
2007-06-01 22:03:00,241.92,241.93,241.9,241.9,147400000.0
2007-06-01 22:04:00,241.9,241.94,241.9,241.91,48300000.0
2007-06-01 22:05:00,241.91,241.92,241.89,241.9,141200000.0
2007-06-01 22:06:00,241.9,241.91,241.89,241.91,13600000.0
2007-06-01 22:07:00,241.91,241.92,241.89,241.91,57800000.0
2007-06-01 22:08:00,241.92,241.92,241.89,241.91,86200000.0
2007-06-01 22:09:00,241.91,241.95,241.91,241.94,161200000.0
2007-06-01 22:10:00,241.95,241.98,241.93,241.95,78200000.0
2007-06-01 22:11:00,241.95,241.98,241.95,241.95,55000000.0
2007-06-01 22:12:00,241.96,241.97,241.93,241.94,224200000.0
2007-06-01 22:13:00,241.94,241.94,241.93,241.94,28800000.0
2007-06-01 22:14:00,241.94,241.94,241.91,241.92,73100000.0
2007-06-01 22:15:00,241.92,241.92,241.91,241.92,83200000.0
2007-06-01 22:16:00,241.91,241.92,241.91,241.92,31000000.0
2007-06-01 22:17:00,241.92,241.92,241.92,241.92,26000000.0
2007-06-01 22:18:00,241.92,241.92,241.92,241.92,56800000.0
2007-06-01 22:19:00,241.92,241.92,241.92,241.92,8800000.0
2007-06-01 22:20:00,241.92,241.92,241.92,241.92,18000000.0
2007-06-01 22:21:00,241.92,241.92,241.92,241.92,8800000.0
2007-06-01 22:22:00,241.92,241.92,241.92,241.92,800000.0
2007-06-01 22:23:00,241.86,241.86,241.848,241.852,129300000.0
2007-06-01 22:24:00,241.92,241.92,241.92,241.92,3600000.0
2007-06-01 22:25:00,241.92,241.92,241.92,241.92,34900000.0
2007-06-01 22:26:00,241.92,241.92,241.92,241.92,12000000.0
2007-06-01 22:27:00,241.92,241.92,241.92,241.92,800000.0
2007-06-01 22:28:00,241.92,241.96,241.92,241.95,53500000.0
2007-06-01 22:29:00,241.97,241.97,241.93,241.94,176500000.0
2007-06-01 22:30:00,241.94,241.96,241.92,241.93,70800000.0
2007-06-01 22:31:00,241.93,241.93,241.93,241.93,5200000.0
2007-06-01 22:32:00,241.908,241.908,241.882,241.9,159600000.0
2007-06-01 22:33:00,241.94,241.97,241.94,241.97,19200000.0
2007-06-01 22:34:00,241.97,241.98,241.97,241.97,8800000.0
2007-06-01 22:35:00,241.97,242.01,241.97,241.98,93000000.0
2007-06-01 22:36:00,241.98,242.01,241.98,242.01,122200000.0
2007-06-01 22:37:00,242.02,242.02,241.98,242.01,108500000.0
2007-06-01 22:38:00,242.01,242.03,241.99,241.99,81400000.0
2007-06-01 22:39:00,241.99,242.0,241.97,241.97,88300000.0
2007-06-01 22:40:00,241.98,241.98,241.98,241.98,2400000.0
2007-06-01 22:41:00,241.957,241.965,241.942,241.942,447900000.0
2007-06-01 22:42:00,241.97,241.97,241.97,241.97,5200000.0
2007-06-01 22:43:00,241.934,241.934,241.926,241.93,17400000.0
2007-06-01 22:44:00,241.97,242.01,241.97,241.97,66800000.0
2007-06-01 22:45:00,241.98,241.98,241.95,241.97,42700000.0
2007-06-01 22:46:00,241.96,241.98,241.96,241.97,20000000.0
2007-06-01 22:47:00,241.98,242.0,241.96,241.98,99600000.0
2007-06-01 22:48:00,241.99,241.99,241.96,241.96,17200000.0
2007-06-01 22:49:00,241.98,241.98,241.97,241.97,44800000.0
2007-06-01 22:50:00,241.97,241.97,241.95,241.97,40800000.0
2007-06-01 22:51:00,241.96,242.02,241.96,242.02,110900000.0
2007-06-01 22:52:00,242.01,242.03,242.0,242.02,63000000.0
2007-06-01 22:53:00,242.02,242.06,242.02,242.03,82800000.0
2007-06-01 22:54:00,242.03,242.05,242.03,242.03,62700000.0
2007-06-01 22:55:00,242.03,242.03,242.0,242.0,46400000.0
2007-06-01 22:56:00,242.0,242.0,241.89,241.93,173900000.0
2007-06-01 22:57:00,241.93,241.95,241.9,241.93,82300000.0
2007-06-01 22:58:00,241.94,241.99,241.92,241.94,65400000.0
2007-06-01 22:59:00,241.94,242.01,241.94,242.01,26800000.0
2007-06-03 23:00:00,242.07,242.07,241.891,241.913,330600000.0
2007-06-03 23:01:00,241.913,241.917,241.878,241.878,125699999.0
2007-06-03 23:02:00,241.881,241.905,241.875,241.895,506799998.0
2007-06-03 23:03:00,241.892,241.913,241.892,241.907,272800000.0
2007-06-03 23:04:00,241.896,241.92,241.866,241.882,85500000.0
2007-06-03 23:05:00,241.872,241.906,241.861,241.867,147800000.0
2007-06-03 23:06:00,241.858,241.897,241.858,241.897,192799999.0
2007-06-03 23:07:00,241.886,241.903,241.845,241.873,570799997.0
2007-06-03 23:08:00,241.841,241.892,241.832,241.845,521699997.0
2007-06-03 23:09:00,241.85,241.877,241.848,241.865,343999999.0
2007-06-03 23:10:00,241.866,241.885,241.847,241.878,77400000.0
2007-06-03 23:11:00,241.885,241.885,241.863,241.884,661299999.0
2007-06-03 23:12:00,241.87,241.87,241.85,241.85,3200000.0
2007-06-03 23:13:00,241.94,241.94,241.85,241.9,66600000.0
2007-06-03 23:14:00,241.88,241.9,241.87,241.9,25100000.0
2007-06-03 23:15:00,241.89,241.89,241.85,241.85,21300000.0
2007-06-03 23:16:00,241.855,241.868,241.834,241.861,269400000.0
2007-06-03 23:17:00,241.89,241.89,241.85,241.85,13400000.0
2007-06-03 23:18:00,241.84,241.89,241.84,241.84,7100000.0
2007-06-03 23:19:00,241.858,241.871,241.85,241.86,135900000.0
2007-06-03 23:20:00,241.87,241.87,241.87,241.87,7100000.0
2007-06-03 23:21:00,241.84,241.855,241.84,241.847,228200004.0
2007-06-03 23:22:00,241.839,241.868,241.839,241.867,234700000.0
2007-06-03 23:23:00,241.88,241.89,241.88,241.89,7900000.0
2007-06-03 23:24:00,241.849,241.881,241.849,241.868,233500000.0
2007-06-03 23:25:00,241.88,241.88,241.88,241.88,3900000.0
2007-06-03 23:26:00,241.87,241.88,241.87,241.88,14200000.0
2007-06-03 23:27:00,241.89,241.9,241.89,241.89,23000000.0
2007-06-03 23:28:00,241.89,241.9,241.88,241.89,31700000.0
2007-06-03 23:29:00,241.88,241.88,241.88,241.88,8700000.0
2007-06-03 23:30:00,241.845,241.878,241.839,241.849,146700000.0
2007-06-03 23:31:00,241.87,241.88,241.87,241.88,36500000.0
2007-06-03 23:32:00,241.87,241.89,241.87,241.89,12700000.0
2007-06-03 23:33:00,241.89,241.89,241.87,241.87,12700000.0
2007-06-03 23:34:00,241.9,241.9,241.89,241.89,4000000.0
2007-06-03 23:35:00,241.89,241.9,241.89,241.9,8000000.0
2007-06-03 23:36:00,241.9,241.9,241.9,241.9,6000000.0
2007-06-03 23:37:00,241.871,241.88,241.85,241.85,687700001.0
2007-06-03 23:38:00,241.845,241.867,241.845,241.855,298300000.0
2007-06-03 23:39:00,241.89,241.91,241.88,241.91,21500000.0
2007-06-03 23:40:00,241.89,241.92,241.89,241.92,14700000.0
2007-06-03 23:41:00,241.89,241.89,241.89,241.89,8700000.0
2007-06-03 23:42:00,241.842,241.853,241.833,241.836,375600000.0
2007-06-03 23:43:00,241.85,241.889,241.845,241.845,554900003.0
2007-06-03 23:44:00,241.869,241.878,241.855,241.855,398000001.0
2007-06-03 23:45:00,241.84,241.85,241.835,241.843,520700004.0
2007-06-03 23:46:00,241.878,241.889,241.856,241.856,834800007.0
2007-06-03 23:47:00,241.93,241.93,241.89,241.92,35500000.0
2007-06-03 23:48:00,241.89,241.89,241.89,241.89,5500000.0
2007-06-03 23:49:00,241.845,241.855,241.84,241.855,325900000.0
2007-06-03 23:50:00,241.9,241.9,241.9,241.9,2000000.0
2007-06-03 23:51:00,241.91,241.91,241.91,241.91,2000000.0
2007-06-03 23:52:00,241.89,241.89,241.85,241.88,28600000.0
2007-06-03 23:53:00,241.89,241.91,241.89,241.91,8000000.0
2007-06-03 23:54:00,241.91,241.91,241.9,241.9,10000000.0
2007-06-03 23:55:00,241.91,241.91,241.9,241.9,12000000.0
2007-06-03 23:56:00,241.91,241.91,241.9,241.9,14000000.0
2007-06-03 23:57:00,241.87,241.89,241.87,241.87,16800000.0
2007-06-03 23:58:00,241.85,241.86,241.85,241.86,19100000.0
2007-06-03 23:59:00,241.86,241.86,241.84,241.85,19200000.0
2007-06-04 00:00:00,241.84,241.85,241.81,241.85,78000000.0
2007-06-04 00:01:00,241.85,241.85,241.82,241.85,43600000.0
2007-06-04 00:02:00,241.85,241.85,241.81,241.83,125100000.0
2007-06-04 00:03:00,241.82,241.82,241.82,241.82,2000000.0
2007-06-04 00:04:00,241.82,241.82,241.81,241.81,15200000.0
2007-06-04 00:05:00,241.82,241.84,241.81,241.82,75500000.0
2007-06-04 00:06:00,241.821,241.829,241.792,241.793,99400000.0
2007-06-04 00:07:00,241.82,241.84,241.82,241.84,22000000.0
2007-06-04 00:08:00,241.84,241.84,241.84,241.84,38000000.0
2007-06-04 00:09:00,241.84,241.84,241.84,241.84,14000000.0
2007-06-04 00:10:00,241.84,241.84,241.82,241.82,54800000.0
2007-06-04 00:11:00,241.84,241.84,241.83,241.83,16000000.0
2007-06-04 00:12:00,241.83,241.84,241.83,241.84,74000000.0
2007-06-04 00:13:00,241.83,241.83,241.83,241.83,13500000.0
2007-06-04 00:14:00,241.85,241.86,241.85,241.86,10300000.0
2007-06-04 00:15:00,241.86,241.88,241.86,241.86,22000000.0
2007-06-04 00:16:00,241.86,241.86,241.85,241.85,48000000.0
2007-06-04 00:17:00,241.85,241.87,241.85,241.87,18000000.0
2007-06-04 00:18:00,241.86,241.86,241.86,241.86,8000000.0
2007-06-04 00:19:00,241.828,241.846,241.811,241.821,467800000.0
2007-06-04 00:20:00,241.806,241.829,241.804,241.814,290600000.0
2007-06-04 00:21:00,241.86,241.86,241.83,241.86,27500000.0
2007-06-04 00:22:00,241.83,241.87,241.83,241.86,52100000.0
2007-06-04 00:23:00,241.86,241.86,241.85,241.85,6000000.0
2007-06-04 00:24:00,241.84,241.84,241.84,241.84,10000000.0
2007-06-04 00:25:00,241.84,241.84,241.82,241.82,31300000.0
2007-06-04 00:26:00,241.75,241.76,241.74,241.745,303500001.0
2007-06-04 00:27:00,241.82,241.82,241.82,241.82,900000.0
2007-06-04 00:28:00,241.8,241.8,241.8,241.8,13600000.0
2007-06-04 00:29:00,241.76,241.777,241.739,241.739,791300003.0
2007-06-04 00:30:00,241.8,241.82,241.8,241.82,59300000.0
2007-06-04 00:31:00,241.82,241.82,241.82,241.82,4400000.0
2007-06-04 00:32:00,241.773,241.786,241.767,241.786,221200000.0
2007-06-04 00:33:00,241.82,241.82,241.8,241.8,44199998.0
2007-06-04 00:34:00,241.8,241.82,241.8,241.8,150900001.0
2007-06-04 00:35:00,241.79,241.79,241.75,241.76,70800000.0
2007-06-04 00:36:00,241.76,241.77,241.76,241.77,70600000.0
2007-06-04 00:37:00,241.76,241.78,241.76,241.76,32600000.0
2007-06-04 00:38:00,241.77,241.81,241.77,241.81,45900000.0
2007-06-04 00:39:00,241.81,241.81,241.76,241.76,87800000.0
2007-06-04 00:40:00,241.77,241.78,241.76,241.78,70800000.0
2007-06-04 00:41:00,241.78,241.78,241.76,241.77,33600000.0
2007-06-04 00:42:00,241.76,241.82,241.76,241.82,140299999.0
2007-06-04 00:43:00,241.83,241.87,241.82,241.85,139100000.0
2007-06-04 00:44:00,241.85,241.87,241.85,241.86,62400000.0
2007-06-04 00:45:00,241.86,241.88,241.86,241.86,48400000.0
2007-06-04 00:46:00,241.86,241.86,241.82,241.83,190900000.0
2007-06-04 00:47:00,241.82,241.87,241.82,241.83,135600000.0
2007-06-04 00:48:00,241.83,241.85,241.82,241.85,43800000.0
2007-06-04 00:49:00,241.85,241.87,241.84,241.87,69699999.0
2007-06-04 00:50:00,241.87,241.89,241.86,241.88,39800000.0
2007-06-04 00:51:00,241.88,241.9,241.86,241.89,149899997.0
2007-06-04 00:52:00,241.89,241.91,241.87,241.89,85400000.0
2007-06-04 00:53:00,241.89,241.91,241.88,241.9,89400001.0
2007-06-04 00:54:00,241.88,241.89,241.84,241.85,108100000.0
2007-06-04 00:55:00,241.84,241.89,241.84,241.87,174799999.0
2007-06-04 00:56:00,241.87,241.87,241.86,241.86,8400000.0
2007-06-04 00:57:00,241.86,241.86,241.83,241.86,111900000.0
2007-06-04 00:58:00,241.86,241.86,241.84,241.84,61600000.0
2007-06-04 00:59:00,241.86,241.86,241.86,241.86,14000000.0
2007-06-04 01:00:00,241.85,241.91,241.85,241.9,64700000.0
2007-06-04 01:01:00,241.89,241.89,241.88,241.89,18800000.0
2007-06-04 01:02:00,241.89,241.89,241.86,241.88,47200000.0
2007-06-04 01:03:00,241.88,241.88,241.85,241.86,60400000.0
2007-06-04 01:04:00,241.87,241.89,241.87,241.87,122800000.0
2007-06-04 01:05:00,241.87,241.89,241.85,241.85,62499999.0
2007-06-04 01:06:00,241.86,241.87,241.86,241.87,10700000.0
2007-06-04 01:07:00,241.87,241.87,241.87,241.87,4100000.0
2007-06-04 01:08:00,241.87,241.91,241.87,241.91,35200000.0
2007-06-04 01:09:00,241.905,241.91,241.89,241.9,132800000.0
2007-06-04 01:10:00,241.89,241.95,241.89,241.93,171400000.0
2007-06-04 01:11:00,241.93,241.93,241.88,241.89,52000000.0
2007-06-04 01:12:00,241.89,241.89,241.88,241.89,52000000.0
2007-06-04 01:13:00,241.88,241.89,241.87,241.89,32000000.0
2007-06-04 01:14:00,241.841,241.861,241.834,241.85,146500000.0
2007-06-04 01:15:00,241.89,241.89,241.865,241.865,23500000.0
2007-06-04 01:16:00,241.865,241.89,241.85,241.875,167900001.0
2007-06-04 01:17:00,241.87,241.89,241.87,241.87,122800001.0
2007-06-04 01:18:00,241.87,241.89,241.87,241.87,239600000.0
2007-06-04 01:19:00,241.87,241.87,241.86,241.86,83200000.0
2007-06-04 01:20:00,241.87,241.89,241.85,241.85,82400000.0
2007-06-04 01:21:00,241.85,241.85,241.805,241.82,146900001.0
2007-06-04 01:22:00,241.82,241.82,241.82,241.82,8000000.0
2007-06-04 01:23:00,241.82,241.82,241.82,241.82,4400000.0
2007-06-04 01:24:00,241.82,241.82,241.755,241.79,144000000.0
2007-06-04 01:25:00,241.79,241.825,241.79,241.815,84000000.0
2007-06-04 01:26:00,241.83,241.835,241.825,241.825,54400000.0
2007-06-04 01:27:00,241.825,241.825,241.815,241.815,40000000.0
2007-06-04 01:28:00,241.815,241.835,241.815,241.835,30800000.0
2007-06-04 01:29:00,241.845,241.855,241.845,241.855,76800000.0
2007-06-04 01:30:00,241.855,241.855,241.83,241.83,96000000.0
2007-06-04 01:31:00,241.84,241.85,241.83,241.84,136600000.0
2007-06-04 01:32:00,241.84,241.84,241.79,241.79,93600000.0
2007-06-04 01:33:00,241.79,241.84,241.79,241.83,263599998.0
2007-06-04 01:34:00,241.83,241.855,241.83,241.84,133600000.0
2007-06-04 01:35:00,241.84,241.84,241.84,241.84,14000000.0
2007-06-04 01:36:00,241.787,241.79,241.774,241.79,45700000.0
2007-06-04 01:37:00,241.84,241.855,241.84,241.85,70000000.0
2007-06-04 01:38:00,241.85,241.855,241.85,241.85,35200000.0
2007-06-04 01:39:00,241.85,241.85,241.85,241.85,4000000.0
2007-06-04 01:40:00,241.85,241.87,241.85,241.85,59500000.0
2007-06-04 01:41:00,241.85,241.87,241.85,241.87,25000000.0
2007-06-04 01:42:00,241.829,241.841,241.808,241.841,268800001.0
2007-06-04 01:43:00,241.844,241.844,241.787,241.813,378100002.0
2007-06-04 01:44:00,241.87,241.87,241.83,241.85,108699999.0
2007-06-04 01:45:00,241.85,241.89,241.84,241.89,121300000.0
2007-06-04 01:46:00,241.89,241.9,241.87,241.9,103200000.0
2007-06-04 01:47:00,241.9,241.95,241.89,241.945,667400002.0
2007-06-04 01:48:00,241.95,242.05,241.94,242.04,532999997.0
2007-06-04 01:49:00,242.05,242.14,242.02,242.07,1107899997.0
2007-06-04 01:50:00,242.06,242.06,241.98,241.99,365600000.0
2007-06-04 01:51:00,241.99,241.99,241.93,241.94,287400000.0
2007-06-04 01:52:00,241.95,241.985,241.92,241.98,368400000.0
2007-06-04 01:53:00,241.96,241.97,241.925,241.93,137200001.0
2007-06-04 01:54:00,241.93,241.93,241.88,241.9,348800000.0
2007-06-04 01:55:00,241.91,241.92,241.89,241.9,317500000.0
2007-06-04 01:56:00,241.9,241.9,241.88,241.89,132800000.0
2007-06-04 01:57:00,241.89,241.89,241.87,241.88,112100000.0
2007-06-04 01:58:00,241.88,241.88,241.87,241.87,57500000.0
2007-06-04 01:59:00,241.87,241.88,241.85,241.87,86800000.0
2007-06-04 02:00:00,241.87,241.88,241.83,241.84,168099999.0
2007-06-04 02:01:00,241.84,241.86,241.82,241.85,232499997.0
2007-06-04 02:02:00,241.85,241.85,241.78,241.8,255699999.0
2007-06-04 02:03:00,241.8,241.81,241.765,241.79,371800002.0
2007-06-04 02:04:00,241.8,241.82,241.78,241.78,234099999.0
2007-06-04 02:05:00,241.79,241.84,241.78,241.84,124900001.0
2007-06-04 02:06:00,241.84,241.84,241.83,241.83,73799999.0
2007-06-04 02:07:00,241.83,241.83,241.78,241.78,473999999.0
2007-06-04 02:08:00,241.79,241.8,241.77,241.78,303300001.0
2007-06-04 02:09:00,241.79,241.79,241.79,241.79,27600000.0
2007-06-04 02:10:00,241.79,241.79,241.74,241.74,275600000.0
2007-06-04 02:11:00,241.75,241.79,241.73,241.79,66200000.0
2007-06-04 02:12:00,241.79,241.79,241.76,241.77,278300002.0
2007-06-04 02:13:00,241.77,241.79,241.77,241.79,105100000.0
2007-06-04 02:14:00,241.79,241.79,241.79,241.79,49100000.0
2007-06-04 02:15:00,241.79,241.79,241.77,241.77,30500000.0
2007-06-04 02:16:00,241.77,241.79,241.76,241.79,141900000.0
2007-06-04 02:17:00,241.79,241.85,241.79,241.85,430000000.0
2007-06-04 02:18:00,241.85,241.86,241.8,241.84,408200000.0
2007-06-04 02:19:00,241.84,241.84,241.79,241.8,146200000.0
2007-06-04 02:20:00,241.81,241.81,241.77,241.77,69700000.0
2007-06-04 02:21:00,241.8,241.81,241.78,241.8,255000000.0
2007-06-04 02:22:00,241.79,241.8,241.79,241.79,66600000.0
2007-06-04 02:23:00,241.79,241.8,241.78,241.8,181200000.0
2007-06-04 02:24:00,241.8,241.81,241.79,241.805,152200000.0
2007-06-04 02:25:00,241.81,241.83,241.78,241.82,172200000.0
2007-06-04 02:26:00,241.83,241.83,241.775,241.81,356999997.0
2007-06-04 02:27:00,241.805,241.85,241.8,241.85,94900000.0
2007-06-04 02:28:00,241.84,241.84,241.81,241.81,78300000.0
2007-06-04 02:29:00,241.81,241.85,241.8,241.85,448899999.0
2007-06-04 02:30:00,241.85,241.855,241.81,241.83,195400000.0
2007-06-04 02:31:00,241.815,241.83,241.81,241.83,216600000.0
2007-06-04 02:32:00,241.83,241.87,241.83,241.87,260000000.0
2007-06-04 02:33:00,241.87,241.87,241.87,241.87,36700000.0
2007-06-04 02:34:00,241.87,241.87,241.87,241.87,35500000.0
2007-06-04 02:35:00,241.87,241.87,241.84,241.84,7100000.0
2007-06-04 02:36:00,241.84,241.87,241.835,241.85,68300000.0
2007-06-04 02:37:00,241.85,241.87,241.84,241.87,31200000.0
2007-06-04 02:38:00,241.87,241.9,241.83,241.875,274899999.0
2007-06-04 02:39:00,241.88,241.9,241.87,241.87,282800000.0
2007-06-04 02:40:00,241.87,241.89,241.87,241.885,70900000.0
2007-06-04 02:41:00,241.89,241.9,241.89,241.89,88000000.0
2007-06-04 02:42:00,241.9,241.9,241.89,241.89,66600000.0
2007-06-04 02:43:00,241.885,241.89,241.875,241.89,36500000.0
2007-06-04 02:44:00,241.89,241.89,241.86,241.875,64900000.0
2007-06-04 02:45:00,241.88,241.905,241.88,241.905,90400000.0
2007-06-04 02:46:00,241.9,241.9,241.86,241.88,429399998.0
2007-06-04 02:47:00,241.88,241.89,241.865,241.89,251300001.0
2007-06-04 02:48:00,241.89,241.92,241.88,241.88,262400001.0
2007-06-04 02:49:00,241.88,241.89,241.86,241.875,222600000.0
2007-06-04 02:50:00,241.875,241.89,241.87,241.87,583300003.0
2007-06-04 02:51:00,241.87,241.89,241.87,241.875,241000001.0
2007-06-04 02:52:00,241.875,241.875,241.83,241.87,210600000.0
2007-06-04 02:53:00,241.87,241.87,241.85,241.85,113800000.0
2007-06-04 02:54:00,241.85,241.9,241.85,241.9,173500002.0
2007-06-04 02:55:00,241.9,241.91,241.86,241.895,432500000.0
2007-06-04 02:56:00,241.9,241.92,241.87,241.88,758999997.0
2007-06-04 02:57:00,241.88,241.89,241.85,241.86,110500000.0
2007-06-04 02:58:00,241.86,241.88,241.84,241.865,472000001.0
2007-06-04 02:59:00,241.855,241.86,241.81,241.81,558800001.0
2007-06-04 03:00:00,241.82,241.84,241.81,241.84,179200000.0
2007-06-04 03:01:00,241.84,241.85,241.82,241.82,97000000.0
2007-06-04 03:02:00,241.84,241.84,241.83,241.84,141200000.0
2007-06-04 03:03:00,241.84,241.85,241.815,241.85,96500000.0
2007-06-04 03:04:00,241.85,241.87,241.83,241.855,423399997.0
2007-06-04 03:05:00,241.86,241.87,241.86,241.86,312600000.0
2007-06-04 03:06:00,241.86,241.87,241.83,241.83,328700000.0
2007-06-04 03:07:00,241.83,241.83,241.83,241.83,182600000.0
2007-06-04 03:08:00,241.802,241.811,241.773,241.782,85400000.0
2007-06-04 03:09:00,241.83,241.83,241.81,241.81,47199999.0
2007-06-04 03:10:00,241.81,241.82,241.81,241.81,124499999.0
2007-06-04 03:11:00,241.81,241.81,241.79,241.79,122300000.0
2007-06-04 03:12:00,241.79,241.81,241.785,241.785,107399998.0
2007-06-04 03:13:00,241.79,241.8,241.79,241.8,78899999.0
2007-06-04 03:14:00,241.8,241.82,241.78,241.8,108100000.0
2007-06-04 03:15:00,241.8,241.83,241.8,241.83,117200000.0
2007-06-04 03:16:00,241.83,241.88,241.82,241.86,515499998.0
2007-06-04 03:17:00,241.87,241.87,241.83,241.85,277000000.0
2007-06-04 03:18:00,241.85,241.85,241.85,241.85,9900000.0
2007-06-04 03:19:00,241.85,241.87,241.85,241.85,267299996.0
2007-06-04 03:20:00,241.85,241.89,241.85,241.87,394799992.0
2007-06-04 03:21:00,241.89,241.89,241.85,241.85,240599999.0
2007-06-04 03:22:00,241.85,241.85,241.84,241.84,154299998.0
2007-06-04 03:23:00,241.84,241.845,241.84,241.845,66899998.0
2007-06-04 03:24:00,241.845,241.845,241.84,241.84,28800000.0
2007-06-04 03:25:00,241.86,241.86,241.845,241.86,87900000.0
2007-06-04 03:26:00,241.86,241.86,241.84,241.84,329199999.0
2007-06-04 03:27:00,241.84,241.84,241.8,241.8,214700000.0
2007-06-04 03:28:00,241.8,241.815,241.8,241.815,31500000.0
2007-06-04 03:29:00,241.815,241.815,241.815,241.815,2500000.0
2007-06-04 03:30:00,241.815,241.815,241.795,241.795,14000000.0
2007-06-04 03:31:00,241.795,241.83,241.795,241.83,117100000.0
2007-06-04 03:32:00,241.84,241.84,241.8,241.8,213600000.0
2007-06-04 03:33:00,241.8,241.83,241.785,241.83,435100000.0
2007-06-04 03:34:00,241.83,241.83,241.81,241.83,294099999.0
2007-06-04 03:35:00,241.83,241.84,241.81,241.81,246100000.0
2007-06-04 03:36:00,241.81,241.83,241.795,241.83,366399997.0
2007-06-04 03:37:00,241.83,241.83,241.77,241.77,163100000.0
2007-06-04 03:38:00,241.77,241.8,241.77,241.77,12462500.0
2007-06-04 03:39:00,241.76,241.765,241.73,241.74,602499999.0
2007-06-04 03:40:00,241.73,241.74,241.7,241.72,222499999.0
2007-06-04 03:41:00,241.72,241.73,241.72,241.73,13500000.0
2007-06-04 03:42:00,241.73,241.77,241.72,241.75,371299999.0
2007-06-04 03:43:00,241.73,241.75,241.7,241.72,379625000.0
2007-06-04 03:44:00,241.73,241.755,241.72,241.75,168950000.0
2007-06-04 03:45:00,241.75,241.77,241.75,241.75,77400000.0
2007-06-04 03:46:00,241.745,241.77,241.74,241.76,338600000.0
2007-06-04 03:47:00,241.76,241.76,241.73,241.74,109499999.0
2007-06-04 03:48:00,241.74,241.77,241.73,241.77,245400001.0
2007-06-04 03:49:00,241.77,241.77,241.74,241.76,362500000.0
2007-06-04 03:50:00,241.76,241.76,241.73,241.74,266100000.0
2007-06-04 03:51:00,241.735,241.745,241.73,241.73,286550000.0
2007-06-04 03:52:00,241.73,241.74,241.73,241.73,80837500.0
2007-06-04 03:53:00,241.72,241.75,241.71,241.71,113674999.0
2007-06-04 03:54:00,241.75,241.75,241.71,241.75,65787501.0
2007-06-04 03:55:00,241.75,241.75,241.71,241.71,25525000.0
2007-06-04 03:56:00,241.71,241.71,241.695,241.7,194000000.0
2007-06-04 03:57:00,241.695,241.72,241.685,241.72,163200000.0
2007-06-04 03:58:00,241.72,241.72,241.72,241.72,44100000.0
2007-06-04 03:59:00,241.72,241.76,241.72,241.74,284000000.0
2007-06-04 04:00:00,241.74,241.75,241.73,241.75,136000000.0
2007-06-04 04:01:00,241.74,241.74,241.72,241.73,204900000.0
2007-06-04 04:02:00,241.73,241.745,241.715,241.74,125100000.0
2007-06-04 04:03:00,241.74,241.79,241.74,241.78,393100000.0
2007-06-04 04:04:00,241.78,241.78,241.77,241.77,189599998.0
2007-06-04 04:05:00,241.77,241.8,241.765,241.77,478900000.0
2007-06-04 04:06:00,241.78,241.78,241.71,241.72,282300002.0
2007-06-04 04:07:00,241.72,241.74,241.72,241.74,287800000.0
2007-06-04 04:08:00,241.74,241.75,241.71,241.715,200000000.0
2007-06-04 04:09:00,241.72,241.72,241.72,241.72,77100000.0
2007-06-04 04:10:00,241.72,241.74,241.72,241.72,95800000.0
2007-06-04 04:11:00,241.72,241.74,241.71,241.74,219900000.0
2007-06-04 04:12:00,241.74,241.74,241.72,241.72,270500000.0
2007-06-04 04:13:00,241.72,241.73,241.7,241.73,191800002.0
2007-06-04 04:14:00,241.73,241.73,241.69,241.7,180300000.0
2007-06-04 04:15:00,241.72,241.72,241.68,241.71,275199999.0
2007-06-04 04:16:00,241.705,241.72,241.67,241.67,363299999.0
2007-06-04 04:17:00,241.67,241.69,241.665,241.69,187900000.0
2007-06-04 04:18:00,241.69,241.69,241.68,241.68,264200000.0
2007-06-04 04:19:00,241.68,241.68,241.645,241.67,107300000.0
2007-06-04 04:20:00,241.67,241.7,241.67,241.7,83900000.0
2007-06-04 04:21:00,241.7,241.73,241.7,241.73,256400000.0
2007-06-04 04:22:00,241.73,241.73,241.7,241.7,145700000.0
2007-06-04 04:23:00,241.7,241.72,241.7,241.7,75800000.0
2007-06-04 04:24:00,241.7,241.74,241.7,241.73,165399999.0
2007-06-04 04:25:00,241.73,241.74,241.72,241.72,100499999.0
2007-06-04 04:26:00,241.686,241.702,241.671,241.685,359800000.0
2007-06-04 04:27:00,241.72,241.73,241.71,241.71,149100000.0
2007-06-04 04:28:00,241.71,241.71,241.7,241.7,18700000.0
2007-06-04 04:29:00,241.7,241.71,241.7,241.7,51000000.0
2007-06-04 04:30:00,241.663,241.673,241.65,241.658,308599999.0
2007-06-04 04:31:00,241.7,241.7,241.7,241.7,1200000.0
2007-06-04 04:32:00,241.7,241.7,241.69,241.7,1500000.0
2007-06-04 04:33:00,241.69,241.7,241.69,241.7,1700000.0
2007-06-04 04:34:00,241.69,241.7,241.64,241.64,42100000.0
2007-06-04 04:35:00,241.65,241.68,241.64,241.64,403100001.0
2007-06-04 04:36:00,241.66,241.68,241.66,241.68,22900000.0
2007-06-04 04:37:00,241.68,241.69,241.66,241.68,181400000.0
2007-06-04 04:38:00,241.69,241.69,241.68,241.69,66500000.0
2007-06-04 04:39:00,241.69,241.71,241.69,241.69,123500000.0
2007-06-04 04:40:00,241.69,241.71,241.685,241.7,53600000.0
2007-06-04 04:41:00,241.7,241.72,241.7,241.71,160899999.0
2007-06-04 04:42:00,241.71,241.73,241.695,241.71,323099997.0
2007-06-04 04:43:00,241.71,241.76,241.71,241.76,125600000.0
2007-06-04 04:44:00,241.718,241.759,241.702,241.745,108300000.0
2007-06-04 04:45:00,241.727,241.739,241.717,241.737,141800000.0
2007-06-04 04:46:00,241.755,241.755,241.74,241.74,12000000.0
2007-06-04 04:47:00,241.735,241.74,241.73,241.74,44000000.0
2007-06-04 04:48:00,241.74,241.75,241.72,241.74,135800000.0
2007-06-04 04:49:00,241.735,241.75,241.72,241.75,371600002.0
2007-06-04 04:50:00,241.75,241.79,241.75,241.79,16000000.0
2007-06-04 04:51:00,241.78,241.79,241.76,241.77,86700000.0
2007-06-04 04:52:00,241.77,241.79,241.77,241.79,46000000.0
2007-06-04 04:53:00,241.79,241.79,241.78,241.79,16500000.0
2007-06-04 04:54:00,241.78,241.78,241.75,241.76,116100000.0
2007-06-04 04:55:00,241.76,241.77,241.75,241.75,108000000.0
2007-06-04 04:56:00,241.75,241.75,241.72,241.725,371399999.0
2007-06-04 04:57:00,241.725,241.74,241.71,241.71,180900000.0
2007-06-04 04:58:00,241.71,241.71,241.695,241.705,65400000.0
2007-06-04 04:59:00,241.72,241.74,241.71,241.74,237500000.0
2007-06-04 05:00:00,241.75,241.75,241.74,241.75,138999998.0
2007-06-04 05:01:00,241.75,241.75,241.73,241.74,98800000.0
2007-06-04 05:02:00,241.74,241.74,241.73,241.73,51200000.0
2007-06-04 05:03:00,241.73,241.73,241.71,241.71,59700000.0
2007-06-04 05:04:00,241.705,241.73,241.705,241.73,36600000.0
2007-06-04 05:05:00,241.73,241.74,241.72,241.74,43600000.0
2007-06-04 05:06:00,241.74,241.74,241.73,241.73,19400000.0
2007-06-04 05:07:00,241.73,241.73,241.73,241.73,19800000.0
2007-06-04 05:08:00,241.73,241.73,241.715,241.73,54500000.0
2007-06-04 05:09:00,241.73,241.73,241.7,241.72,147000001.0
2007-06-04 05:10:00,241.73,241.73,241.715,241.715,82200000.0
2007-06-04 05:11:00,241.73,241.735,241.73,241.735,33500000.0
2007-06-04 05:12:00,241.735,241.735,241.73,241.73,65400000.0
2007-06-04 05:13:00,241.73,241.75,241.71,241.75,104300000.0
2007-06-04 05:14:00,241.75,241.75,241.715,241.725,301500000.0
2007-06-04 05:15:00,241.73,241.79,241.73,241.76,156800000.0
2007-06-04 05:16:00,241.76,241.8,241.76,241.78,184300000.0
2007-06-04 05:17:00,241.78,241.78,241.78,241.78,76500000.0
2007-06-04 05:18:00,241.79,241.8,241.78,241.78,102400000.0
2007-06-04 05:19:00,241.79,241.81,241.79,241.81,93300000.0
2007-06-04 05:20:00,241.8,241.81,241.79,241.795,87100000.0
2007-06-04 05:21:00,241.795,241.8,241.78,241.8,145000000.0
2007-06-04 05:22:00,241.81,241.81,241.79,241.8,113399998.0
2007-06-04 05:23:00,241.8,241.8,241.78,241.78,32500000.0
2007-06-04 05:24:00,241.79,241.79,241.79,241.79,77500000.0
2007-06-04 05:25:00,241.79,241.79,241.74,241.77,284400000.0
2007-06-04 05:26:00,241.77,241.77,241.77,241.77,7500000.0
2007-06-04 05:27:00,241.77,241.81,241.745,241.81,497900000.0
2007-06-04 05:28:00,241.81,241.83,241.81,241.83,230700000.0
2007-06-04 05:29:00,241.83,241.84,241.81,241.84,114000000.0
2007-06-04 05:30:00,241.84,241.85,241.83,241.845,98700001.0
2007-06-04 05:31:00,241.845,241.85,241.835,241.85,77300000.0
2007-06-04 05:32:00,241.845,241.87,241.825,241.87,108700000.0
2007-06-04 05:33:00,241.86,241.87,241.8,241.81,328000002.0
2007-06-04 05:34:00,241.83,241.875,241.83,241.875,151099999.0
2007-06-04 05:35:00,241.875,241.93,241.875,241.91,300499997.0
2007-06-04 05:36:00,241.91,241.94,241.91,241.93,310400000.0
2007-06-04 05:37:00,241.93,241.94,241.93,241.94,281799993.0
2007-06-04 05:38:00,241.93,241.93,241.9,241.92,151300000.0
2007-06-04 05:39:00,241.93,241.94,241.915,241.915,77300000.0
2007-06-04 05:40:00,241.91,241.92,241.91,241.91,186499995.0
2007-06-04 05:41:00,241.91,241.95,241.91,241.94,398000000.0
2007-06-04 05:42:00,241.94,241.96,241.93,241.935,200500000.0
2007-06-04 05:43:00,241.94,241.94,241.93,241.93,86400000.0
2007-06-04 05:44:00,241.93,241.93,241.885,241.91,229800000.0
2007-06-04 05:45:00,241.91,241.95,241.91,241.95,193800000.0
2007-06-04 05:46:00,241.95,241.95,241.94,241.94,6000000.0
2007-06-04 05:47:00,241.94,241.96,241.92,241.95,84900000.0
2007-06-04 05:48:00,241.95,241.96,241.94,241.95,99800000.0
2007-06-04 05:49:00,241.95,241.97,241.905,241.97,320000001.0
2007-06-04 05:50:00,241.97,241.97,241.9,241.92,250300001.0
2007-06-04 05:51:00,241.92,241.94,241.92,241.92,201200000.0
2007-06-04 05:52:00,241.92,241.93,241.92,241.93,20900000.0
2007-06-04 05:53:00,241.925,241.925,241.905,241.905,19500000.0
2007-06-04 05:54:00,241.905,241.905,241.89,241.89,61500000.0
2007-06-04 05:55:00,241.9,241.92,241.9,241.9,66500000.0
2007-06-04 05:56:00,241.9,241.9,241.9,241.9,9000000.0
2007-06-04 05:57:00,241.9,241.91,241.9,241.91,29200000.0
2007-06-04 05:58:00,241.92,241.93,241.92,241.93,17200000.0
2007-06-04 05:59:00,241.906,241.933,241.876,241.913,458099998.0
2007-06-04 06:00:00,241.93,241.93,241.9,241.91,155600000.0
2007-06-04 06:01:00,241.91,241.93,241.9,241.93,530000000.0
2007-06-04 06:02:00,241.93,241.95,241.93,241.95,139500000.0
2007-06-04 06:03:00,241.95,242.01,241.95,242.01,239500000.0
2007-06-04 06:04:00,242.01,242.09,242.01,242.055,578600001.0
2007-06-04 06:05:00,242.055,242.08,242.05,242.08,194800000.0
2007-06-04 06:06:00,242.08,242.11,242.07,242.07,399599998.0
2007-06-04 06:07:00,242.07,242.1,242.06,242.08,269300000.0
2007-06-04 06:08:00,242.08,242.09,242.06,242.06,103500000.0
2007-06-04 06:09:00,242.06,242.07,242.015,242.015,103300000.0
2007-06-04 06:10:00,242.015,242.02,242.0,242.02,59500000.0
2007-06-04 06:11:00,242.02,242.04,242.01,242.03,254400004.0
2007-06-04 06:12:00,242.03,242.03,242.03,242.03,15000000.0
2007-06-04 06:13:00,242.04,242.04,242.01,242.04,145300000.0
2007-06-04 06:14:00,242.009,242.02,241.996,241.997,35600000.0
2007-06-04 06:15:00,242.04,242.04,242.02,242.04,95200000.0
2007-06-04 06:16:00,242.04,242.04,242.02,242.02,68200000.0
2007-06-04 06:17:00,242.02,242.06,242.01,242.01,310500000.0
2007-06-04 06:18:00,242.01,242.01,242.0,242.0,78100000.0
2007-06-04 06:19:00,242.0,242.0,241.98,241.98,82700000.0
2007-06-04 06:20:00,241.98,242.02,241.98,242.02,174999999.0
2007-06-04 06:21:00,242.02,242.02,242.0,242.0,22400000.0
2007-06-04 06:22:00,242.01,242.01,242.0,242.0,87600000.0
2007-06-04 06:23:00,242.01,242.01,241.99,242.0,82200000.0
2007-06-04 06:24:00,242.0,242.01,242.0,242.01,39400000.0
2007-06-04 06:25:00,242.01,242.02,242.005,242.02,77300000.0
2007-06-04 06:26:00,242.02,242.05,242.02,242.05,90100000.0
2007-06-04 06:27:00,242.05,242.05,242.04,242.05,43700000.0
2007-06-04 06:28:00,242.05,242.08,242.05,242.07,159600000.0
2007-06-04 06:29:00,242.07,242.09,242.06,242.07,136500001.0
2007-06-04 06:30:00,242.08,242.09,242.07,242.07,87199999.0
2007-06-04 06:31:00,242.05,242.055,242.05,242.05,90500000.0
2007-06-04 06:32:00,242.053,242.074,242.051,242.051,94100000.0
2007-06-04 06:33:00,242.07,242.09,242.06,242.06,84500000.0
2007-06-04 06:34:00,242.06,242.08,242.04,242.05,143100000.0
2007-06-04 06:35:00,242.06,242.06,242.06,242.06,7200000.0
2007-06-04 06:36:00,242.06,242.1,242.06,242.1,612499996.0
2007-06-04 06:37:00,242.1,242.11,242.08,242.09,129399999.0
2007-06-04 06:38:00,242.08,242.09,242.08,242.09,50000000.0
2007-06-04 06:39:00,242.09,242.09,242.09,242.09,15500000.0
2007-06-04 06:40:00,242.071,242.077,242.047,242.062,284799999.0
2007-06-04 06:41:00,242.09,242.09,242.08,242.09,59500000.0
2007-06-04 06:42:00,242.09,242.09,242.09,242.09,4500000.0
2007-06-04 06:43:00,242.09,242.09,242.07,242.08,137100000.0
2007-06-04 06:44:00,242.08,242.08,242.08,242.08,55900000.0
2007-06-04 06:45:00,242.08,242.085,242.08,242.08,43600000.0
2007-06-04 06:46:00,242.08,242.09,242.075,242.085,112100000.0
2007-06-04 06:47:00,242.085,242.1,242.08,242.1,41000000.0
2007-06-04 06:48:00,242.1,242.105,242.09,242.09,171100000.0
2007-06-04 06:49:00,242.038,242.084,242.037,242.078,228700000.0
2007-06-04 06:50:00,242.09,242.09,242.06,242.07,101200000.0
2007-06-04 06:51:00,242.07,242.09,242.07,242.07,220000000.0
2007-06-04 06:52:00,242.08,242.09,242.07,242.085,97300000.0
2007-06-04 06:53:00,242.085,242.085,242.06,242.06,115599999.0
2007-06-04 06:54:00,242.06,242.08,242.05,242.06,69100000.0
2007-06-04 06:55:00,242.06,242.08,242.005,242.01,668100000.0
2007-06-04 06:56:00,242.01,242.01,241.95,241.97,352600000.0
2007-06-04 06:57:00,241.96,241.98,241.95,241.98,148500000.0
2007-06-04 06:58:00,241.975,241.98,241.94,241.95,109900000.0
2007-06-04 06:59:00,241.95,241.95,241.95,241.95,100600000.0
2007-06-04 07:00:00,241.95,241.95,241.92,241.95,134299998.0
2007-06-04 07:01:00,241.95,242.0,241.93,241.93,413300000.0
2007-06-04 07:02:00,241.93,241.95,241.89,241.895,274000000.0
2007-06-04 07:03:00,241.895,241.94,241.87,241.92,257400000.0
2007-06-04 07:04:00,241.92,241.93,241.905,241.93,267700000.0
2007-06-04 07:05:00,241.93,241.93,241.91,241.93,104100000.0
2007-06-04 07:06:00,241.93,241.94,241.92,241.93,233500001.0
2007-06-04 07:07:00,241.93,241.94,241.93,241.93,28900000.0
2007-06-04 07:08:00,241.92,241.93,241.92,241.92,109600001.0
2007-06-04 07:09:00,241.92,241.92,241.9,241.91,196800000.0
2007-06-04 07:10:00,241.91,241.94,241.895,241.92,167400000.0
2007-06-04 07:11:00,241.92,241.92,241.9,241.92,78700000.0
2007-06-04 07:12:00,241.92,241.93,241.92,241.93,31700000.0
2007-06-04 07:13:00,241.93,241.96,241.93,241.96,74800000.0
2007-06-04 07:14:00,241.97,241.97,241.94,241.95,82300000.0
2007-06-04 07:15:00,241.96,241.98,241.94,241.97,351200000.0
2007-06-04 07:16:00,241.97,241.97,241.955,241.96,113400000.0
2007-06-04 07:17:00,241.955,241.955,241.94,241.95,135700002.0
2007-06-04 07:18:00,241.95,241.96,241.94,241.95,152700000.0
2007-06-04 07:19:00,241.95,241.98,241.95,241.98,110700000.0
2007-06-04 07:20:00,241.98,241.98,241.94,241.945,214199999.0
2007-06-04 07:21:00,241.945,241.96,241.945,241.96,43400000.0
2007-06-04 07:22:00,241.96,241.98,241.94,241.975,292200000.0
2007-06-04 07:23:00,241.975,241.985,241.96,241.96,137900000.0
2007-06-04 07:24:00,241.96,241.98,241.96,241.98,192600000.0
2007-06-04 07:25:00,241.98,242.0,241.98,242.0,48200000.0
2007-06-04 07:26:00,241.99,241.99,241.97,241.975,133800000.0
2007-06-04 07:27:00,241.975,241.98,241.97,241.98,97400000.0
2007-06-04 07:28:00,241.99,242.0,241.97,241.975,283899999.0
2007-06-04 07:29:00,241.99,241.99,241.98,241.98,39000000.0
2007-06-04 07:30:00,241.98,241.98,241.96,241.98,98200000.0
2007-06-04 07:31:00,241.98,241.99,241.97,241.98,35000000.0
2007-06-04 07:32:00,241.99,242.0,241.98,242.0,71300000.0
2007-06-04 07:33:00,242.0,242.01,242.0,242.01,99400002.0
2007-06-04 07:34:00,242.0,242.0,241.98,242.0,129600000.0
2007-06-04 07:35:00,242.0,242.0,241.98,241.98,69900000.0
2007-06-04 07:36:00,241.98,241.98,241.95,241.98,198499998.0
2007-06-04 07:37:00,241.98,242.01,241.96,242.0,586799997.0
2007-06-04 07:38:00,242.01,242.05,242.0,242.05,472199999.0
2007-06-04 07:39:00,242.05,242.05,242.0,242.0,254700003.0
2007-06-04 07:40:00,242.0,242.01,241.96,241.97,236699999.0
2007-06-04 07:41:00,241.98,241.99,241.96,241.98,156499997.0
2007-06-04 07:42:00,241.98,241.98,241.955,241.97,95200000.0
2007-06-04 07:43:00,241.97,241.97,241.95,241.96,159500000.0
2007-06-04 07:44:00,241.97,241.97,241.95,241.95,194200000.0
2007-06-04 07:45:00,241.95,241.95,241.94,241.95,89000000.0
2007-06-04 07:46:00,241.95,241.95,241.935,241.94,127700000.0
2007-06-04 07:47:00,241.96,241.96,241.94,241.96,142800001.0
2007-06-04 07:48:00,241.96,241.96,241.95,241.96,68100000.0
2007-06-04 07:49:00,241.96,241.99,241.96,241.975,177800000.0
2007-06-04 07:50:00,241.97,242.01,241.96,241.985,922599998.0
2007-06-04 07:51:00,241.99,242.0,241.975,241.975,149200001.0
2007-06-04 07:52:00,241.98,241.98,241.95,241.97,198199998.0
2007-06-04 07:53:00,241.97,242.0,241.97,242.0,229999999.0
2007-06-04 07:54:00,242.0,242.0,241.96,241.98,254599999.0
2007-06-04 07:55:00,241.98,241.98,241.93,241.93,573599999.0
2007-06-04 07:56:00,241.95,241.96,241.93,241.96,172500000.0
2007-06-04 07:57:00,241.96,241.96,241.95,241.96,10400000.0
2007-06-04 07:58:00,241.96,241.98,241.96,241.98,114400000.0
2007-06-04 07:59:00,241.98,241.98,241.95,241.97,560200001.0
2007-06-04 08:00:00,241.97,242.005,241.955,242.0,463000001.0
2007-06-04 08:01:00,242.0,242.0,241.98,241.985,109500000.0
2007-06-04 08:02:00,241.99,242.07,241.98,242.03,608199999.0
2007-06-04 08:03:00,242.02,242.05,242.02,242.04,271600000.0
2007-06-04 08:04:00,242.04,242.07,242.03,242.04,292000000.0
2007-06-04 08:05:00,242.04,242.05,242.03,242.05,299000000.0
2007-06-04 08:06:00,242.05,242.09,242.04,242.07,483400001.0
2007-06-04 08:07:00,242.07,242.09,242.065,242.065,184400000.0
2007-06-04 08:08:00,242.07,242.11,242.06,242.11,551799997.0
2007-06-04 08:09:00,242.11,242.19,242.11,242.17,493800001.0
2007-06-04 08:10:00,242.17,242.19,242.11,242.19,739699998.0
2007-06-04 08:11:00,242.19,242.19,242.15,242.17,773699998.0
2007-06-04 08:12:00,242.18,242.21,242.17,242.2,741499999.0
2007-06-04 08:13:00,242.19,242.23,242.19,242.205,590699998.0
2007-06-04 08:14:00,242.21,242.29,242.21,242.23,749399998.0
2007-06-04 08:15:00,242.23,242.24,242.165,242.18,667299999.0
2007-06-04 08:16:00,242.18,242.23,242.18,242.23,475799994.0
2007-06-04 08:17:00,242.23,242.29,242.22,242.26,653200003.0
2007-06-04 08:18:00,242.26,242.26,242.2,242.22,579000002.0
2007-06-04 08:19:00,242.22,242.22,242.16,242.17,671200000.0
2007-06-04 08:20:00,242.17,242.18,242.11,242.12,634300000.0
2007-06-04 08:21:00,242.15,242.16,242.12,242.145,766299998.0
2007-06-04 08:22:00,242.15,242.21,242.14,242.195,706599998.0
2007-06-04 08:23:00,242.195,242.22,242.18,242.21,582300000.0
2007-06-04 08:24:00,242.22,242.23,242.14,242.14,757799999.0
2007-06-04 08:25:00,242.14,242.15,242.13,242.15,170799999.0
2007-06-04 08:26:00,242.15,242.15,242.1,242.12,348500000.0
2007-06-04 08:27:00,242.11,242.12,242.09,242.11,195600000.0
2007-06-04 08:28:00,242.12,242.12,242.08,242.1,448599999.0
2007-06-04 08:29:00,242.1,242.12,242.08,242.12,481199998.0
2007-06-04 08:30:00,242.12,242.125,242.09,242.11,411600001.0
2007-06-04 08:31:00,242.13,242.13,242.09,242.1,455100004.0
2007-06-04 08:32:00,242.1,242.1,242.06,242.06,277499999.0
2007-06-04 08:33:00,242.05,242.08,242.05,242.08,285600001.0
2007-06-04 08:34:00,242.07,242.08,242.03,242.04,471400002.0
2007-06-04 08:35:00,242.04,242.05,242.03,242.03,154799999.0
2007-06-04 08:36:00,242.03,242.08,242.01,242.07,301799997.0
2007-06-04 08:37:00,242.07,242.1,242.02,242.06,417399999.0
2007-06-04 08:38:00,242.06,242.075,242.045,242.07,407399994.0
2007-06-04 08:39:00,242.09,242.1,242.075,242.09,327100001.0
2007-06-04 08:40:00,242.095,242.11,242.05,242.05,769899996.0
2007-06-04 08:41:00,242.05,242.05,242.0,242.04,611700005.0
2007-06-04 08:42:00,242.04,242.09,242.03,242.08,864799998.0
2007-06-04 08:43:00,242.07,242.13,242.06,242.13,1227000002.0
2007-06-04 08:44:00,242.13,242.15,242.11,242.14,493299999.0
2007-06-04 08:45:00,242.15,242.17,242.13,242.14,646500001.0
2007-06-04 08:46:00,242.14,242.15,242.115,242.12,118800001.0
2007-06-04 08:47:00,242.115,242.115,242.075,242.08,506600000.0
2007-06-04 08:48:00,242.08,242.12,242.05,242.08,937699996.0
2007-06-04 08:49:00,242.08,242.08,242.05,242.08,915200001.0
2007-06-04 08:50:00,242.07,242.08,241.945,241.97,1308500001.0
2007-06-04 08:51:00,241.97,241.98,241.91,241.91,1286900003.0
2007-06-04 08:52:00,241.9,241.98,241.89,241.89,833199995.0
2007-06-04 08:53:00,241.88,241.93,241.87,241.89,979300003.0
2007-06-04 08:54:00,241.89,241.97,241.89,241.96,521499998.0
2007-06-04 08:55:00,241.97,241.97,241.93,241.95,310900000.0
2007-06-04 08:56:00,241.95,241.96,241.9,241.93,1360799995.0
2007-06-04 08:57:00,241.93,241.94,241.92,241.94,371599999.0
2007-06-04 08:58:00,241.94,241.96,241.9,241.93,479299999.0
2007-06-04 08:59:00,241.93,241.93,241.88,241.89,1641099997.0
2007-06-04 09:00:00,241.89,241.92,241.86,241.89,1151399995.0
2007-06-04 09:01:00,241.89,241.95,241.89,241.95,381200000.0
2007-06-04 09:02:00,241.95,241.98,241.95,241.97,632899996.0
2007-06-04 09:03:00,241.97,241.99,241.97,241.98,222700000.0
2007-06-04 09:04:00,241.98,242.03,241.98,242.0,931000002.0
2007-06-04 09:05:00,242.0,242.05,242.0,242.03,299499998.0
2007-06-04 09:06:00,242.03,242.06,242.03,242.04,579800004.0
2007-06-04 09:07:00,242.04,242.06,242.02,242.02,472899995.0
2007-06-04 09:08:00,242.02,242.06,242.01,242.06,500199998.0
2007-06-04 09:09:00,242.06,242.06,242.04,242.06,313599998.0
2007-06-04 09:10:00,242.06,242.08,242.04,242.08,447600000.0
2007-06-04 09:11:00,242.08,242.1,242.055,242.055,901699997.0
2007-06-04 09:12:00,242.05,242.06,242.02,242.05,1191299998.0
2007-06-04 09:13:00,242.06,242.09,242.03,242.08,987999990.0
2007-06-04 09:14:00,242.07,242.08,242.04,242.06,395199999.0
2007-06-04 09:15:00,242.08,242.1,242.02,242.02,707799996.0
2007-06-04 09:16:00,242.02,242.08,242.02,242.08,815600002.0
2007-06-04 09:17:00,242.08,242.1,242.06,242.1,446600001.0
2007-06-04 09:18:00,242.1,242.12,242.08,242.1,448900002.0
2007-06-04 09:19:00,242.1,242.1,242.07,242.08,419099999.0
2007-06-04 09:20:00,242.08,242.09,242.05,242.06,818799992.0
2007-06-04 09:21:00,242.06,242.06,242.04,242.05,219600000.0
2007-06-04 09:22:00,242.05,242.07,242.05,242.06,164799999.0
2007-06-04 09:23:00,242.06,242.06,242.0,242.04,712700004.0
2007-06-04 09:24:00,242.04,242.07,241.99,241.99,1283099997.0
2007-06-04 09:25:00,242.0,242.01,241.93,241.95,522699997.0
2007-06-04 09:26:00,241.95,241.99,241.95,241.97,267300000.0
2007-06-04 09:27:00,241.97,242.01,241.965,241.97,526099995.0
2007-06-04 09:28:00,241.97,242.0,241.93,241.97,1903000010.0
2007-06-04 09:29:00,241.96,242.0,241.95,241.99,500600000.0
2007-06-04 09:30:00,241.99,242.0,241.97,241.98,542099997.0
2007-06-04 09:31:00,241.98,242.01,241.96,241.96,1121299999.0
2007-06-04 09:32:00,241.96,242.0,241.94,241.95,1445599992.0
2007-06-04 09:33:00,241.96,241.96,241.93,241.94,1165899995.0
2007-06-04 09:34:00,241.95,241.97,241.94,241.945,378500002.0
2007-06-04 09:35:00,241.94,241.94,241.89,241.89,642400006.0
2007-06-04 09:36:00,241.9,241.91,241.87,241.89,674799999.0
2007-06-04 09:37:00,241.885,241.9,241.85,241.85,1566199997.0
2007-06-04 09:38:00,241.84,241.88,241.83,241.87,1616700016.0
2007-06-04 09:39:00,241.87,241.9,241.86,241.87,475399998.0
2007-06-04 09:40:00,241.85,241.88,241.85,241.88,318000000.0
2007-06-04 09:41:00,241.88,241.9,241.86,241.87,726699997.0
2007-06-04 09:42:00,241.86,241.9,241.85,241.9,701200001.0
2007-06-04 09:43:00,241.88,241.9,241.86,241.87,695000000.0
2007-06-04 09:44:00,241.87,241.94,241.87,241.94,535399996.0
2007-06-04 09:45:00,241.92,241.96,241.92,241.94,168200000.0
2007-06-04 09:46:00,241.92,241.96,241.92,241.95,613400001.0
2007-06-04 09:47:00,241.95,241.99,241.92,241.925,648499999.0
2007-06-04 09:48:00,241.94,241.95,241.93,241.95,140099998.0
2007-06-04 09:49:00,241.94,241.95,241.905,241.93,343200002.0
2007-06-04 09:50:00,241.93,241.93,241.91,241.93,158500000.0
2007-06-04 09:51:00,241.93,241.93,241.87,241.91,659999993.0
2007-06-04 09:52:00,241.9,241.92,241.89,241.905,450199999.0
2007-06-04 09:53:00,241.91,241.93,241.86,241.86,589600001.0
2007-06-04 09:54:00,241.88,241.9,241.88,241.9,226600000.0
2007-06-04 09:55:00,241.9,241.91,241.89,241.91,159200000.0
2007-06-04 09:56:00,241.91,241.94,241.91,241.93,351999996.0
2007-06-04 09:57:00,241.93,242.01,241.92,242.01,521900000.0
2007-06-04 09:58:00,242.01,242.03,242.0,242.02,271299999.0
2007-06-04 09:59:00,242.02,242.05,241.97,241.98,559299999.0
2007-06-04 10:00:00,241.98,242.03,241.96,242.02,497399994.0
2007-06-04 10:01:00,242.02,242.06,242.02,242.05,819100000.0
2007-06-04 10:02:00,242.05,242.06,242.015,242.03,958300002.0
2007-06-04 10:03:00,242.04,242.04,242.03,242.03,242700000.0
2007-06-04 10:04:00,242.03,242.04,241.98,241.99,653900000.0
2007-06-04 10:05:00,241.99,242.03,241.99,242.03,583899999.0
2007-06-04 10:06:00,242.04,242.07,242.03,242.07,233800004.0
2007-06-04 10:07:00,242.07,242.12,242.06,242.12,395099995.0
2007-06-04 10:08:00,242.12,242.12,242.06,242.1,897600006.0
2007-06-04 10:09:00,242.1,242.1,242.07,242.07,394699993.0
2007-06-04 10:10:00,242.07,242.1,242.06,242.08,504300003.0
2007-06-04 10:11:00,242.08,242.08,242.07,242.07,52400000.0
2007-06-04 10:12:00,242.07,242.08,242.06,242.07,441400000.0
2007-06-04 10:13:00,242.07,242.08,242.04,242.05,542500000.0
2007-06-04 10:14:00,242.06,242.06,242.03,242.05,539499999.0
2007-06-04 10:15:00,242.06,242.06,242.0,242.01,907300003.0
2007-06-04 10:16:00,242.01,242.02,242.0,242.01,97000000.0
2007-06-04 10:17:00,242.01,242.03,241.97,241.98,500700001.0
2007-06-04 10:18:00,241.98,242.02,241.97,242.01,464900001.0
2007-06-04 10:19:00,242.01,242.04,242.0,242.04,286700001.0
2007-06-04 10:20:00,242.04,242.05,241.995,242.01,209799999.0
2007-06-04 10:21:00,242.02,242.03,242.01,242.03,132800001.0
2007-06-04 10:22:00,242.03,242.07,242.0,242.06,535199996.0
2007-06-04 10:23:00,242.06,242.08,242.04,242.06,667199998.0
2007-06-04 10:24:00,242.06,242.06,242.05,242.05,101300000.0
2007-06-04 10:25:00,242.07,242.08,242.04,242.06,459600001.0
2007-06-04 10:26:00,242.045,242.08,242.025,242.035,1365299991.0
2007-06-04 10:27:00,242.035,242.08,242.03,242.03,925999994.0
2007-06-04 10:28:00,242.03,242.04,242.03,242.03,274400000.0
2007-06-04 10:29:00,242.02,242.04,242.01,242.03,357900000.0
2007-06-04 10:30:00,242.03,242.03,242.0,242.0,316699997.0
2007-06-04 10:31:00,242.0,242.02,242.0,242.02,277600000.0
2007-06-04 10:32:00,242.02,242.02,242.0,242.02,125000000.0
2007-06-04 10:33:00,241.985,241.996,241.974,241.981,234400000.0
2007-06-04 10:34:00,242.02,242.02,241.99,242.02,61800000.0
2007-06-04 10:35:00,241.99,242.02,241.98,242.0,155299997.0
2007-06-04 10:36:00,242.02,242.02,241.99,241.99,125600000.0
2007-06-04 10:37:00,242.02,242.02,241.99,241.99,71300000.0
2007-06-04 10:38:00,241.99,242.03,241.99,242.02,228800000.0
2007-06-04 10:39:00,242.02,242.06,242.02,242.06,545199999.0
2007-06-04 10:40:00,242.06,242.06,242.02,242.05,271199997.0
2007-06-04 10:41:00,242.05,242.05,242.02,242.02,323400000.0
2007-06-04 10:42:00,242.02,242.04,242.02,242.02,313500001.0
2007-06-04 10:43:00,242.02,242.06,242.02,242.06,262899998.0
2007-06-04 10:44:00,242.06,242.06,241.99,241.99,184799999.0
2007-06-04 10:45:00,241.99,242.02,241.98,241.99,313500000.0
2007-06-04 10:46:00,241.99,242.02,241.98,242.02,280999998.0
2007-06-04 10:47:00,242.02,242.03,242.0,242.02,411500002.0
2007-06-04 10:48:00,242.02,242.04,242.02,242.04,363799997.0
2007-06-04 10:49:00,242.04,242.06,242.02,242.04,269700002.0
2007-06-04 10:50:00,242.04,242.05,242.02,242.02,139800000.0
2007-06-04 10:51:00,242.02,242.04,242.02,242.04,132800000.0
2007-06-04 10:52:00,242.03,242.07,242.03,242.05,123900001.0
2007-06-04 10:53:00,242.05,242.05,242.04,242.05,78800000.0
2007-06-04 10:54:00,242.05,242.07,242.04,242.07,83400000.0
2007-06-04 10:55:00,242.07,242.1,242.06,242.1,491999993.0
2007-06-04 10:56:00,242.1,242.1,242.04,242.05,1224200001.0
2007-06-04 10:57:00,242.06,242.07,242.05,242.07,247800000.0
2007-06-04 10:58:00,242.07,242.08,242.05,242.07,172100000.0
2007-06-04 10:59:00,242.07,242.08,242.05,242.07,145000000.0
2007-06-04 11:00:00,242.07,242.08,242.045,242.06,652899999.0
2007-06-04 11:01:00,242.06,242.13,242.06,242.11,537700000.0
2007-06-04 11:02:00,242.11,242.21,242.11,242.19,826999997.0
2007-06-04 11:03:00,242.19,242.19,242.16,242.16,549899999.0
2007-06-04 11:04:00,242.16,242.18,242.13,242.17,520499997.0
2007-06-04 11:05:00,242.17,242.2,242.16,242.2,463900000.0
2007-06-04 11:06:00,242.2,242.23,242.17,242.17,841699997.0
2007-06-04 11:07:00,242.17,242.23,242.15,242.23,840300001.0
2007-06-04 11:08:00,242.23,242.3,242.19,242.29,1508499999.0
2007-06-04 11:09:00,242.29,242.335,242.27,242.3,1355400000.0
2007-06-04 11:10:00,242.3,242.31,242.26,242.29,754500001.0
2007-06-04 11:11:00,242.29,242.3,242.25,242.26,591299999.0
2007-06-04 11:12:00,242.27,242.29,242.235,242.27,1107500000.0
2007-06-04 11:13:00,242.27,242.29,242.26,242.27,822799989.0
2007-06-04 11:14:00,242.26,242.29,242.26,242.28,325600000.0
2007-06-04 11:15:00,242.27,242.31,242.265,242.29,708099998.0
2007-06-04 11:16:00,242.3,242.32,242.29,242.32,614799999.0
2007-06-04 11:17:00,242.32,242.41,242.32,242.37,1589899992.0
2007-06-04 11:18:00,242.36,242.38,242.34,242.34,846399997.0
2007-06-04 11:19:00,242.34,242.36,242.31,242.32,899900000.0
2007-06-04 11:20:00,242.32,242.38,242.32,242.35,813599999.0
2007-06-04 11:21:00,242.35,242.37,242.335,242.34,527700000.0
2007-06-04 11:22:00,242.35,242.39,242.32,242.32,726100000.0
2007-06-04 11:23:00,242.32,242.33,242.31,242.31,350900000.0
2007-06-04 11:24:00,242.31,242.35,242.31,242.33,272900000.0
2007-06-04 11:25:00,242.34,242.35,242.29,242.3,416099995.0
2007-06-04 11:26:00,242.33,242.34,242.3,242.32,120800000.0
2007-06-04 11:27:00,242.31,242.34,242.31,242.31,229100000.0
2007-06-04 11:28:00,242.32,242.34,242.31,242.33,227799997.0
2007-06-04 11:29:00,242.325,242.34,242.32,242.32,191699998.0
2007-06-04 11:30:00,242.32,242.33,242.32,242.32,409299999.0
2007-06-04 11:31:00,242.32,242.34,242.31,242.34,622599999.0
2007-06-04 11:32:00,242.34,242.35,242.32,242.34,579899999.0
2007-06-04 11:33:00,242.34,242.36,242.34,242.345,478900002.0
2007-06-04 11:34:00,242.35,242.37,242.345,242.36,79800000.0
2007-06-04 11:35:00,242.36,242.45,242.36,242.41,822299999.0
2007-06-04 11:36:00,242.41,242.41,242.33,242.38,1405600002.0
2007-06-04 11:37:00,242.38,242.41,242.37,242.39,1000700009.0
2007-06-04 11:38:00,242.39,242.4,242.34,242.36,899099999.0
2007-06-04 11:39:00,242.355,242.38,242.345,242.36,358000005.0
2007-06-04 11:40:00,242.36,242.36,242.36,242.36,90400000.0
2007-06-04 11:41:00,242.36,242.37,242.35,242.35,128100000.0
2007-06-04 11:42:00,242.36,242.37,242.34,242.36,487200000.0
2007-06-04 11:43:00,242.36,242.365,242.34,242.35,304200002.0
2007-06-04 11:44:00,242.35,242.35,242.3,242.31,481500005.0
2007-06-04 11:45:00,242.31,242.35,242.29,242.34,960300001.0
2007-06-04 11:46:00,242.34,242.36,242.29,242.33,555000005.0
2007-06-04 11:47:00,242.34,242.35,242.305,242.305,439999997.0
2007-06-04 11:48:00,242.33,242.34,242.32,242.32,772199996.0
2007-06-04 11:49:00,242.32,242.32,242.27,242.27,243700002.0
2007-06-04 11:50:00,242.27,242.29,242.27,242.27,318299999.0
2007-06-04 11:51:00,242.27,242.29,242.27,242.28,204800000.0
2007-06-04 11:52:00,242.28,242.28,242.23,242.23,527200003.0
2007-06-04 11:53:00,242.25,242.26,242.23,242.24,278100000.0
2007-06-04 11:54:00,242.25,242.28,242.25,242.28,330500000.0
2007-06-04 11:55:00,242.28,242.31,242.28,242.3,551400000.0
2007-06-04 11:56:00,242.3,242.32,242.29,242.31,386400001.0
2007-06-04 11:57:00,242.3,242.34,242.26,242.27,1537600002.0
2007-06-04 11:58:00,242.27,242.31,242.27,242.285,587000001.0
2007-06-04 11:59:00,242.285,242.31,242.26,242.29,470100003.0
2007-06-04 12:00:00,242.31,242.36,242.29,242.34,486100000.0
2007-06-04 12:01:00,242.33,242.34,242.32,242.33,144900000.0
2007-06-04 12:02:00,242.283,242.312,242.264,242.305,158800000.0
2007-06-04 12:03:00,242.34,242.34,242.28,242.29,381200000.0
2007-06-04 12:04:00,242.29,242.29,242.27,242.29,219699996.0
2007-06-04 12:05:00,242.29,242.29,242.28,242.29,66000000.0
2007-06-04 12:06:00,242.29,242.31,242.25,242.28,757100004.0
2007-06-04 12:07:00,242.28,242.29,242.27,242.28,348100000.0
2007-06-04 12:08:00,242.27,242.27,242.23,242.26,206899999.0
2007-06-04 12:09:00,242.26,242.28,242.26,242.26,259500000.0
2007-06-04 12:10:00,242.26,242.31,242.26,242.3,441100000.0
2007-06-04 12:11:00,242.3,242.39,242.29,242.39,818999997.0
2007-06-04 12:12:00,242.39,242.42,242.37,242.37,647700002.0
2007-06-04 12:13:00,242.365,242.37,242.35,242.35,393699998.0
2007-06-04 12:14:00,242.36,242.37,242.35,242.35,78000001.0
2007-06-04 12:15:00,242.37,242.37,242.31,242.31,352800001.0
2007-06-04 12:16:00,242.292,242.31,242.273,242.286,1961299998.0
2007-06-04 12:17:00,242.31,242.34,242.285,242.29,275799999.0
2007-06-04 12:18:00,242.295,242.31,242.27,242.3,417200003.0
2007-06-04 12:19:00,242.3,242.31,242.26,242.31,620300000.0
2007-06-04 12:20:00,242.3,242.31,242.26,242.28,498700000.0
2007-06-04 12:21:00,242.29,242.29,242.26,242.28,197500000.0
2007-06-04 12:22:00,242.28,242.32,242.27,242.32,395000000.0
2007-06-04 12:23:00,242.31,242.32,242.28,242.31,496800000.0
2007-06-04 12:24:00,242.33,242.33,242.3,242.31,455400000.0
2007-06-04 12:25:00,242.31,242.33,242.29,242.31,693399999.0
2007-06-04 12:26:00,242.31,242.33,242.28,242.28,636800002.0
2007-06-04 12:27:00,242.28,242.34,242.28,242.31,319800001.0
2007-06-04 12:28:00,242.33,242.34,242.32,242.33,201299999.0
2007-06-04 12:29:00,242.33,242.35,242.32,242.34,426999999.0
2007-06-04 12:30:00,242.34,242.35,242.34,242.35,9600000.0
2007-06-04 12:31:00,242.35,242.37,242.33,242.355,646300001.0
2007-06-04 12:32:00,242.36,242.39,242.34,242.37,516900001.0
2007-06-04 12:33:00,242.37,242.39,242.35,242.39,294600000.0
2007-06-04 12:34:00,242.39,242.42,242.39,242.39,181700000.0
2007-06-04 12:35:00,242.39,242.44,242.38,242.41,703900005.0
2007-06-04 12:36:00,242.41,242.41,242.39,242.39,242999999.0
2007-06-04 12:37:00,242.39,242.4,242.38,242.38,378500000.0
2007-06-04 12:38:00,242.38,242.38,242.34,242.34,440800000.0
2007-06-04 12:39:00,242.34,242.36,242.34,242.36,18800000.0
2007-06-04 12:40:00,242.36,242.37,242.36,242.37,10800000.0
2007-06-04 12:41:00,242.37,242.38,242.36,242.37,152500000.0
2007-06-04 12:42:00,242.37,242.37,242.37,242.37,39600000.0
2007-06-04 12:43:00,242.37,242.37,242.35,242.35,33200000.0
2007-06-04 12:44:00,242.34,242.34,242.3,242.31,349400000.0
2007-06-04 12:45:00,242.34,242.36,242.3,242.36,307200000.0
2007-06-04 12:46:00,242.36,242.37,242.35,242.35,91200000.0
2007-06-04 12:47:00,242.36,242.37,242.35,242.36,147199998.0
2007-06-04 12:48:00,242.36,242.37,242.33,242.34,293100000.0
2007-06-04 12:49:00,242.34,242.35,242.34,242.35,50400000.0
2007-06-04 12:50:00,242.34,242.35,242.34,242.35,50800000.0
2007-06-04 12:51:00,242.35,242.39,242.35,242.39,511799995.0
2007-06-04 12:52:00,242.39,242.4,242.38,242.4,139700000.0
2007-06-04 12:53:00,242.4,242.42,242.39,242.42,209500000.0
2007-06-04 12:54:00,242.42,242.42,242.39,242.39,121400000.0
2007-06-04 12:55:00,242.39,242.39,242.34,242.36,482600001.0
2007-06-04 12:56:00,242.355,242.37,242.34,242.36,131600000.0
2007-06-04 12:57:00,242.36,242.38,242.35,242.36,329500000.0
2007-06-04 12:58:00,242.35,242.36,242.35,242.35,41500000.0
2007-06-04 12:59:00,242.35,242.35,242.33,242.33,384300000.0
2007-06-04 13:00:00,242.33,242.35,242.3,242.34,751899995.0
2007-06-04 13:01:00,242.33,242.34,242.33,242.33,187200000.0
2007-06-04 13:02:00,242.33,242.34,242.31,242.31,230600000.0
2007-06-04 13:03:00,242.31,242.33,242.28,242.3,453400000.0
2007-06-04 13:04:00,242.3,242.31,242.27,242.28,709499998.0
2007-06-04 13:05:00,242.28,242.3,242.27,242.3,561200005.0
2007-06-04 13:06:00,242.29,242.3,242.27,242.28,320200004.0
2007-06-04 13:07:00,242.29,242.3,242.27,242.28,527200000.0
2007-06-04 13:08:00,242.28,242.33,242.28,242.33,785200003.0
2007-06-04 13:09:00,242.33,242.34,242.31,242.33,623900003.0
2007-06-04 13:10:00,242.31,242.33,242.31,242.31,411899996.0
2007-06-04 13:11:00,242.31,242.33,242.305,242.31,485099998.0
2007-06-04 13:12:00,242.31,242.33,242.28,242.3,785300000.0
2007-06-04 13:13:00,242.32,242.35,242.3,242.35,516600001.0
2007-06-04 13:14:00,242.35,242.37,242.32,242.33,924399999.0
2007-06-04 13:15:00,242.33,242.34,242.3,242.32,411399999.0
2007-06-04 13:16:00,242.32,242.34,242.31,242.32,792800000.0
2007-06-04 13:17:00,242.32,242.33,242.29,242.31,750900000.0
2007-06-04 13:18:00,242.31,242.31,242.28,242.3,540300001.0
2007-06-04 13:19:00,242.3,242.3,242.28,242.3,223100004.0
2007-06-04 13:20:00,242.29,242.3,242.26,242.29,445900002.0
2007-06-04 13:21:00,242.29,242.3,242.255,242.29,278500001.0
2007-06-04 13:22:00,242.3,242.32,242.3,242.31,467800000.0
2007-06-04 13:23:00,242.32,242.34,242.295,242.32,439600000.0
2007-06-04 13:24:00,242.32,242.32,242.295,242.31,472999999.0
2007-06-04 13:25:00,242.31,242.31,242.28,242.31,356600000.0
2007-06-04 13:26:00,242.31,242.31,242.24,242.24,1010899999.0
2007-06-04 13:27:00,242.25,242.27,242.24,242.25,447999999.0
2007-06-04 13:28:00,242.26,242.26,242.22,242.25,235700001.0
2007-06-04 13:29:00,242.25,242.25,242.23,242.25,184500000.0
2007-06-04 13:30:00,242.25,242.31,242.25,242.31,804599992.0
2007-06-04 13:31:00,242.31,242.35,242.3,242.34,755100003.0
2007-06-04 13:32:00,242.33,242.35,242.33,242.335,512000000.0
2007-06-04 13:33:00,242.33,242.35,242.31,242.33,560200000.0
2007-06-04 13:34:00,242.33,242.33,242.305,242.33,158200000.0
2007-06-04 13:35:00,242.33,242.33,242.31,242.31,137100000.0
2007-06-04 13:36:00,242.31,242.31,242.31,242.31,47000000.0
2007-06-04 13:37:00,242.31,242.31,242.29,242.3,242200000.0
2007-06-04 13:38:00,242.3,242.34,242.3,242.33,208100000.0
2007-06-04 13:39:00,242.33,242.39,242.32,242.33,1076800002.0
2007-06-04 13:40:00,242.34,242.37,242.32,242.34,567499999.0
2007-06-04 13:41:00,242.33,242.36,242.3,242.31,704899995.0
2007-06-04 13:42:00,242.31,242.31,242.28,242.28,1078499998.0
2007-06-04 13:43:00,242.29,242.32,242.28,242.32,548300001.0
2007-06-04 13:44:00,242.32,242.33,242.31,242.33,240000000.0
2007-06-04 13:45:00,242.33,242.34,242.29,242.34,344300000.0
2007-06-04 13:46:00,242.34,242.34,242.32,242.32,110800000.0
2007-06-04 13:47:00,242.34,242.34,242.31,242.31,232800001.0
2007-06-04 13:48:00,242.32,242.34,242.3,242.32,725400003.0
2007-06-04 13:49:00,242.31,242.31,242.28,242.295,564700003.0
2007-06-04 13:50:00,242.295,242.32,242.27,242.29,610399996.0
2007-06-04 13:51:00,242.29,242.31,242.27,242.27,688600000.0
2007-06-04 13:52:00,242.28,242.29,242.27,242.28,213200000.0
2007-06-04 13:53:00,242.28,242.3,242.27,242.28,949799997.0
2007-06-04 13:54:00,242.3,242.33,242.29,242.31,963699996.0
2007-06-04 13:55:00,242.31,242.33,242.295,242.32,930399998.0
2007-06-04 13:56:00,242.32,242.33,242.28,242.28,677600001.0
2007-06-04 13:57:00,242.28,242.3,242.27,242.28,677699997.0
2007-06-04 13:58:00,242.28,242.28,242.27,242.27,203500000.0
2007-06-04 13:59:00,242.28,242.3,242.26,242.27,740999997.0
2007-06-04 14:00:00,242.27,242.29,242.26,242.27,446499995.0
2007-06-04 14:01:00,242.27,242.31,242.27,242.31,389800001.0
2007-06-04 14:02:00,242.3,242.31,242.28,242.28,817299999.0
2007-06-04 14:03:00,242.28,242.28,242.27,242.27,204400000.0
2007-06-04 14:04:00,242.27,242.27,242.27,242.27,132999998.0
2007-06-04 14:05:00,242.27,242.32,242.21,242.21,1616000004.0
2007-06-04 14:06:00,242.21,242.23,242.16,242.18,1175700004.0
2007-06-04 14:07:00,242.19,242.23,242.18,242.21,349100000.0
2007-06-04 14:08:00,242.195,242.28,242.17,242.27,633199999.0
2007-06-04 14:09:00,242.27,242.27,242.24,242.25,631100001.0
2007-06-04 14:10:00,242.25,242.3,242.24,242.26,712900000.0
2007-06-04 14:11:00,242.26,242.35,242.26,242.28,1258400003.0
2007-06-04 14:12:00,242.28,242.31,242.27,242.31,878300003.0
2007-06-04 14:13:00,242.3,242.37,242.28,242.36,1190299998.0
2007-06-04 14:14:00,242.37,242.4,242.34,242.37,1098600000.0
2007-06-04 14:15:00,242.36,242.41,242.35,242.38,311300000.0
2007-06-04 14:16:00,242.38,242.41,242.36,242.39,918100000.0
2007-06-04 14:17:00,242.39,242.39,242.36,242.36,257700000.0
2007-06-04 14:18:00,242.36,242.38,242.345,242.35,386700000.0
2007-06-04 14:19:00,242.37,242.43,242.34,242.43,1168300004.0
2007-06-04 14:20:00,242.43,242.46,242.41,242.42,720000001.0
2007-06-04 14:21:00,242.43,242.46,242.41,242.46,408700000.0
2007-06-04 14:22:00,242.46,242.48,242.42,242.43,1165000000.0
2007-06-04 14:23:00,242.42,242.44,242.4,242.4,635899998.0
2007-06-04 14:24:00,242.4,242.44,242.4,242.42,932999998.0
2007-06-04 14:25:00,242.42,242.46,242.39,242.42,1448100012.0
2007-06-04 14:26:00,242.42,242.43,242.39,242.41,538900000.0
2007-06-04 14:27:00,242.41,242.42,242.39,242.39,392999996.0
2007-06-04 14:28:00,242.39,242.41,242.38,242.38,440000000.0
2007-06-04 14:29:00,242.39,242.39,242.34,242.34,1060699992.0
2007-06-04 14:30:00,242.33,242.36,242.31,242.33,1356900003.0
2007-06-04 14:31:00,242.35,242.35,242.3,242.32,1976900002.0
2007-06-04 14:32:00,242.32,242.32,242.25,242.27,1291200001.0
2007-06-04 14:33:00,242.27,242.27,242.18,242.19,1800999999.0
2007-06-04 14:34:00,242.19,242.23,242.17,242.21,1798600002.0
2007-06-04 14:35:00,242.22,242.22,242.18,242.2,1159800000.0
2007-06-04 14:36:00,242.2,242.23,242.17,242.23,1891499998.0
2007-06-04 14:37:00,242.22,242.25,242.18,242.18,374799999.0
2007-06-04 14:38:00,242.22,242.22,242.19,242.2,374799999.0
2007-06-04 14:39:00,242.19,242.22,242.16,242.16,978400002.0
2007-06-04 14:40:00,242.17,242.17,242.11,242.11,1192400004.0
2007-06-04 14:41:00,242.11,242.14,242.08,242.09,1192400004.0
2007-06-04 14:42:00,242.09,242.13,242.08,242.11,1411000003.0
2007-06-04 14:43:00,242.12,242.17,242.11,242.17,1411000003.0
2007-06-04 14:44:00,242.16,242.16,242.09,242.12,1411000003.0
2007-06-04 14:45:00,242.11,242.12,242.06,242.06,1411000003.0
2007-06-04 14:46:00,242.06,242.09,242.06,242.08,1271500005.0
2007-06-04 14:47:00,242.08,242.08,242.03,242.05,1831100010.0
2007-06-04 14:48:00,242.05,242.06,242.01,242.03,1015800000.0
2007-06-04 14:49:00,242.03,242.03,241.96,241.97,1199699999.0
2007-06-04 14:50:00,241.95,242.0,241.93,242.0,1144800001.0
2007-06-04 14:51:00,241.98,242.0,241.905,241.93,1144800001.0
2007-06-04 14:52:00,241.91,241.97,241.91,241.93,1837500002.0
2007-06-04 14:53:00,241.93,241.95,241.89,241.89,1102199999.0
2007-06-04 14:54:00,241.89,241.92,241.79,241.82,1748899997.0
2007-06-04 14:55:00,241.85,241.93,241.83,241.93,1748899997.0
2007-06-04 14:56:00,241.93,241.98,241.9,241.95,1854899998.0
2007-06-04 14:57:00,241.95,241.98,241.95,241.97,1854899998.0
2007-06-04 14:58:00,241.97,242.01,241.95,241.95,1534000002.0
2007-06-04 14:59:00,241.95,242.0,241.95,242.0,1240700000.0
2007-06-04 15:00:00,242.0,242.06,241.97,242.05,1739299999.0
2007-06-04 15:01:00,242.05,242.09,242.05,242.07,900200000.0
2007-06-04 15:02:00,242.07,242.1,242.05,242.08,900200000.0
2007-06-04 15:03:00,242.07,242.11,242.04,242.05,1926200001.0
2007-06-04 15:04:00,242.04,242.07,242.03,242.07,1926200001.0
2007-06-04 15:05:00,242.07,242.11,241.98,242.0,1544899992.0
2007-06-04 15:06:00,242.0,242.01,241.97,241.98,1381800000.0
2007-06-04 15:07:00,241.98,242.03,241.945,241.945,1381600010.0
2007-06-04 15:08:00,241.97,242.0,241.94,241.94,1681600002.0
2007-06-04 15:09:00,241.96,241.97,241.93,241.96,1681600002.0
2007-06-04 15:10:00,241.97,241.99,241.95,241.99,705100002.0
2007-06-04 15:11:00,241.99,242.0,241.95,241.95,1441700002.0
2007-06-04 15:12:00,241.95,241.98,241.95,241.98,578899999.0
2007-06-04 15:13:00,241.98,242.0,241.97,241.98,680200001.0
2007-06-04 15:14:00,241.98,241.99,241.97,241.98,722200001.0
2007-06-04 15:15:00,241.98,242.04,241.98,242.03,1585899984.0
2007-06-04 15:16:00,242.04,242.05,242.02,242.02,1232099998.0
2007-06-04 15:17:00,242.03,242.04,242.0,242.01,1254599997.0
2007-06-04 15:18:00,242.0,242.01,241.97,241.98,1337100001.0
2007-06-04 15:19:00,241.98,242.04,241.97,241.99,1967600001.0
2007-06-04 15:20:00,241.99,242.05,241.97,242.0,1737799997.0
2007-06-04 15:21:00,242.0,242.01,241.97,241.97,1358599999.0
2007-06-04 15:22:00,241.99,241.99,241.95,241.97,1358599999.0
2007-06-04 15:23:00,241.97,241.99,241.94,241.96,1315399989.0
2007-06-04 15:24:00,241.96,241.98,241.92,241.965,1464899997.0
2007-06-04 15:25:00,241.96,241.99,241.92,241.94,2080700008.0
2007-06-04 15:26:00,241.94,241.97,241.93,241.96,936200000.0
2007-06-04 15:27:00,241.96,241.96,241.92,241.94,1637799995.0
2007-06-04 15:28:00,241.94,241.96,241.91,241.94,1309799996.0
2007-06-04 15:29:00,241.94,242.0,241.93,242.0,1378500000.0
2007-06-04 15:30:00,242.02,242.02,241.98,242.01,1378500000.0
2007-06-04 15:31:00,242.01,242.03,241.99,241.99,1156100003.0
2007-06-04 15:32:00,241.99,242.0,241.96,241.98,1886199992.0
2007-06-04 15:33:00,241.98,242.03,241.98,242.03,1171500000.0
2007-06-04 15:34:00,242.02,242.03,241.98,242.01,1623299997.0
2007-06-04 15:35:00,242.01,242.02,241.98,242.0,1196100001.0
2007-06-04 15:36:00,242.02,242.04,242.01,242.03,820399999.0
2007-06-04 15:37:00,242.03,242.09,242.02,242.06,1745399997.0
2007-06-04 15:38:00,242.04,242.09,242.04,242.09,1648100000.0
2007-06-04 15:39:00,242.08,242.11,242.03,242.05,1648100000.0
2007-06-04 15:40:00,242.05,242.12,242.04,242.1,1485500003.0
2007-06-04 15:41:00,242.1,242.11,242.08,242.08,1778599993.0
2007-06-04 15:42:00,242.09,242.15,242.08,242.13,2103599996.0
2007-06-04 15:43:00,242.14,242.14,242.05,242.07,2103599996.0
2007-06-04 15:44:00,242.07,242.1,242.05,242.1,505000000.0
2007-06-04 15:45:00,242.1,242.11,242.1,242.1,633899999.0
2007-06-04 15:46:00,242.1,242.12,242.07,242.1,1973600001.0
2007-06-04 15:47:00,242.1,242.14,242.1,242.1,1158199994.0
2007-06-04 15:48:00,242.1,242.11,242.06,242.08,1170400004.0
2007-06-04 15:49:00,242.08,242.12,242.05,242.09,1858200000.0
2007-06-04 15:50:00,242.1,242.13,242.08,242.1,1858200000.0
2007-06-04 15:51:00,242.1,242.25,242.1,242.21,2100899995.0
2007-06-04 15:52:00,242.2,242.25,242.19,242.21,2066999993.0
2007-06-04 15:53:00,242.21,242.22,242.19,242.19,1275400003.0
2007-06-04 15:54:00,242.19,242.23,242.17,242.2,1548099991.0
2007-06-04 15:55:00,242.2,242.26,242.2,242.25,1233600008.0
2007-06-04 15:56:00,242.25,242.28,242.22,242.27,1673799999.0
2007-06-04 15:57:00,242.27,242.31,242.25,242.265,1414300004.0
2007-06-04 15:58:00,242.26,242.27,242.22,242.24,1281799997.0
2007-06-04 15:59:00,242.24,242.3,242.22,242.28,1371099996.0
2007-06-04 16:00:00,242.29,242.35,242.26,242.31,1141599999.0
2007-06-04 16:01:00,242.31,242.35,242.255,242.285,1120899999.0
2007-06-04 16:02:00,242.28,242.3,242.21,242.23,887100000.0
2007-06-04 16:03:00,242.23,242.27,242.215,242.25,789400001.0
2007-06-04 16:04:00,242.25,242.25,242.19,242.22,1225000010.0
2007-06-04 16:05:00,242.22,242.26,242.16,242.18,1228400005.0
2007-06-04 16:06:00,242.18,242.2,242.15,242.16,1101900004.0
2007-06-04 16:07:00,242.16,242.18,242.13,242.18,960000000.0
2007-06-04 16:08:00,242.18,242.22,242.18,242.19,700199999.0
2007-06-04 16:09:00,242.19,242.22,242.17,242.17,1243500000.0
2007-06-04 16:10:00,242.18,242.21,242.15,242.18,1469800006.0
2007-06-04 16:11:00,242.18,242.24,242.17,242.235,1236800001.0
2007-06-04 16:12:00,242.24,242.24,242.2,242.21,1176300003.0
2007-06-04 16:13:00,242.22,242.23,242.21,242.22,1095700002.0
2007-06-04 16:14:00,242.21,242.23,242.2,242.22,1301899991.0
2007-06-04 16:15:00,242.22,242.22,242.16,242.17,970600002.0
2007-06-04 16:16:00,242.17,242.18,242.11,242.13,1533500006.0
2007-06-04 16:17:00,242.13,242.15,242.1,242.1,1533500006.0
2007-06-04 16:18:00,242.11,242.14,242.11,242.12,1100299993.0
2007-06-04 16:19:00,242.11,242.17,242.11,242.17,1139599996.0
2007-06-04 16:20:00,242.17,242.17,242.15,242.16,902199998.0
2007-06-04 16:21:00,242.16,242.17,242.13,242.16,1304199994.0
2007-06-04 16:22:00,242.16,242.24,242.16,242.21,1575099997.0
2007-06-04 16:23:00,242.2,242.22,242.17,242.21,1184399986.0
2007-06-04 16:24:00,242.2,242.21,242.18,242.18,1074700004.0
2007-06-04 16:25:00,242.2,242.23,242.19,242.22,1415199996.0
2007-06-04 16:26:00,242.215,242.26,242.205,242.24,2048900001.0
2007-06-04 16:27:00,242.24,242.27,242.22,242.25,595100000.0
2007-06-04 16:28:00,242.26,242.26,242.21,242.23,876100000.0
2007-06-04 16:29:00,242.23,242.31,242.21,242.29,2057300006.0
2007-06-04 16:30:00,242.29,242.34,242.285,242.31,1621799997.0
2007-06-04 16:31:00,242.3,242.34,242.29,242.34,1114199999.0
2007-06-04 16:32:00,242.34,242.36,242.32,242.33,1151299997.0
2007-06-04 16:33:00,242.32,242.33,242.29,242.32,473199999.0
2007-06-04 16:34:00,242.32,242.33,242.28,242.305,811500004.0
2007-06-04 16:35:00,242.33,242.36,242.3,242.305,1062800001.0
2007-06-04 16:36:00,242.31,242.33,242.3,242.32,1205499998.0
2007-06-04 16:37:00,242.32,242.37,242.305,242.35,1465800002.0
2007-06-04 16:38:00,242.335,242.36,242.32,242.33,823800001.0
2007-06-04 16:39:00,242.33,242.39,242.32,242.37,1408099997.0
2007-06-04 16:40:00,242.37,242.44,242.36,242.43,1810700012.0
2007-06-04 16:41:00,242.43,242.45,242.36,242.38,1419099994.0
2007-06-04 16:42:00,242.37,242.37,242.27,242.32,1600799995.0
2007-06-04 16:43:00,242.31,242.33,242.3,242.305,1600799995.0
2007-06-04 16:44:00,242.31,242.33,242.3,242.31,1052199999.0
2007-06-04 16:45:00,242.32,242.33,242.295,242.3,617900001.0
2007-06-04 16:46:00,242.3,242.33,242.3,242.33,198700000.0
2007-06-04 16:47:00,242.33,242.35,242.31,242.33,1307100002.0
2007-06-04 16:48:00,242.33,242.37,242.31,242.35,1746200006.0
2007-06-04 16:49:00,242.35,242.37,242.33,242.36,1347800002.0
2007-06-04 16:50:00,242.35,242.36,242.3,242.33,756499997.0
2007-06-04 16:51:00,242.33,242.34,242.29,242.3,756499997.0
2007-06-04 16:52:00,242.3,242.35,242.3,242.35,968799999.0
2007-06-04 16:53:00,242.35,242.41,242.35,242.35,820899999.0
2007-06-04 16:54:00,242.35,242.38,242.35,242.37,389100001.0
2007-06-04 16:55:00,242.37,242.4,242.36,242.395,1236299997.0
2007-06-04 16:56:00,242.395,242.4,242.37,242.39,1531999999.0
2007-06-04 16:57:00,242.38,242.41,242.37,242.4,1044699991.0
2007-06-04 16:58:00,242.395,242.42,242.37,242.38,1549699990.0
2007-06-04 16:59:00,242.38,242.4,242.37,242.4,2069900018.0
2007-06-04 17:00:00,242.39,242.4,242.37,242.395,1610600003.0
2007-06-04 17:01:00,242.4,242.45,242.39,242.4,1481200001.0
2007-06-04 17:02:00,242.4,242.42,242.4,242.41,535999999.0
2007-06-04 17:03:00,242.41,242.41,242.37,242.4,1404200003.0
2007-06-04 17:04:00,242.38,242.41,242.36,242.38,2012400004.0
2007-06-04 17:05:00,242.37,242.42,242.35,242.4,2012400004.0
2007-06-04 17:06:00,242.4,242.42,242.38,242.41,819999999.0
2007-06-04 17:07:00,242.41,242.46,242.38,242.41,2055499993.0
2007-06-04 17:08:00,242.41,242.43,242.39,242.4,1888400008.0
2007-06-04 17:09:00,242.42,242.45,242.41,242.42,1168200003.0
2007-06-04 17:10:00,242.42,242.43,242.41,242.41,238900000.0
2007-06-04 17:11:00,242.41,242.43,242.385,242.385,1187600011.0
2007-06-04 17:12:00,242.4,242.43,242.385,242.41,1232199998.0
2007-06-04 17:13:00,242.41,242.42,242.41,242.41,152599999.0
2007-06-04 17:14:00,242.41,242.43,242.41,242.43,409199997.0
2007-06-04 17:15:00,242.43,242.44,242.395,242.43,1666400004.0
2007-06-04 17:16:00,242.43,242.46,242.42,242.46,852300000.0
2007-06-04 17:17:00,242.45,242.45,242.41,242.45,852300000.0
2007-06-04 17:18:00,242.44,242.51,242.42,242.5,1663999996.0
2007-06-04 17:19:00,242.5,242.53,242.48,242.52,1968300005.0
2007-06-04 17:20:00,242.53,242.55,242.47,242.5,1589500006.0
2007-06-04 17:21:00,242.49,242.57,242.47,242.54,1589500006.0
2007-06-04 17:22:00,242.535,242.57,242.53,242.55,1768000002.0
2007-06-04 17:23:00,242.55,242.56,242.53,242.555,1203699994.0
2007-06-04 17:24:00,242.555,242.59,242.52,242.58,1781999998.0
2007-06-04 17:25:00,242.58,242.61,242.57,242.59,1303899993.0
2007-06-04 17:26:00,242.59,242.6,242.54,242.54,1110200006.0
2007-06-04 17:27:00,242.54,242.55,242.52,242.52,761399999.0
2007-06-04 17:28:00,242.53,242.53,242.53,242.53,165200000.0
2007-06-04 17:29:00,242.53,242.53,242.51,242.52,417500001.0
2007-06-04 17:30:00,242.52,242.53,242.5,242.53,1208700012.0
2007-06-04 17:31:00,242.53,242.55,242.5,242.51,1742099996.0
2007-06-04 17:32:00,242.52,242.54,242.51,242.52,1078700005.0
2007-06-04 17:33:00,242.52,242.59,242.51,242.55,1380500003.0
2007-06-04 17:34:00,242.56,242.58,242.53,242.53,1380500003.0
2007-06-04 17:35:00,242.55,242.55,242.47,242.51,1380500003.0
2007-06-04 17:36:00,242.52,242.53,242.48,242.48,742500000.0
2007-06-04 17:37:00,242.47,242.49,242.42,242.49,1611999995.0
2007-06-04 17:38:00,242.49,242.49,242.45,242.47,1519200020.0
2007-06-04 17:39:00,242.46,242.5,242.46,242.5,1614800001.0
2007-06-04 17:40:00,242.49,242.51,242.48,242.5,1150800014.0
2007-06-04 17:41:00,242.51,242.51,242.48,242.48,623500002.0
2007-06-04 17:42:00,242.48,242.52,242.455,242.51,1313899997.0
2007-06-04 17:43:00,242.51,242.52,242.48,242.505,1058400001.0
2007-06-04 17:44:00,242.505,242.51,242.46,242.48,1307900003.0
2007-06-04 17:45:00,242.48,242.48,242.41,242.41,1253200008.0
2007-06-04 17:46:00,242.43,242.45,242.4,242.44,1024099995.0
2007-06-04 17:47:00,242.44,242.49,242.44,242.46,1271000002.0
2007-06-04 17:48:00,242.46,242.47,242.44,242.47,885300002.0
2007-06-04 17:49:00,242.46,242.51,242.45,242.49,490800002.0
2007-06-04 17:50:00,242.49,242.5,242.48,242.49,208200000.0
2007-06-04 17:51:00,242.49,242.51,242.47,242.48,594900000.0
2007-06-04 17:52:00,242.48,242.52,242.48,242.52,1000700001.0
2007-06-04 17:53:00,242.52,242.53,242.51,242.53,1374200008.0
2007-06-04 17:54:00,242.52,242.53,242.49,242.5,1466500001.0
2007-06-04 17:55:00,242.5,242.51,242.49,242.495,533099999.0
2007-06-04 17:56:00,242.495,242.51,242.48,242.49,681400001.0
2007-06-04 17:57:00,242.49,242.49,242.485,242.485,106200000.0
2007-06-04 17:58:00,242.48,242.51,242.47,242.48,1061200001.0
2007-06-04 17:59:00,242.48,242.49,242.48,242.48,465199998.0
2007-06-04 18:00:00,242.48,242.49,242.48,242.48,771700002.0
2007-06-04 18:01:00,242.49,242.49,242.47,242.48,108300000.0
2007-06-04 18:02:00,242.48,242.48,242.46,242.48,105200000.0
2007-06-04 18:03:00,242.48,242.48,242.48,242.48,3200000.0
2007-06-04 18:04:00,242.48,242.48,242.46,242.48,68100000.0
2007-06-04 18:05:00,242.48,242.48,242.46,242.475,43800000.0
2007-06-04 18:06:00,242.475,242.48,242.475,242.48,10200000.0
2007-06-04 18:07:00,242.48,242.48,242.46,242.48,144000000.0
2007-06-04 18:08:00,242.48,242.48,242.46,242.48,497199997.0
2007-06-04 18:09:00,242.48,242.49,242.47,242.47,527300004.0
2007-06-04 18:10:00,242.48,242.48,242.44,242.44,282000001.0
2007-06-04 18:11:00,242.45,242.47,242.44,242.46,381800000.0
2007-06-04 18:12:00,242.46,242.46,242.46,242.46,129200000.0
2007-06-04 18:13:00,242.46,242.47,242.45,242.45,287299999.0
2007-06-04 18:14:00,242.465,242.465,242.42,242.43,652499997.0
2007-06-04 18:15:00,242.43,242.43,242.43,242.43,80000000.0
2007-06-04 18:16:00,242.43,242.45,242.42,242.44,802700003.0
2007-06-04 18:17:00,242.44,242.44,242.42,242.43,124900001.0
2007-06-04 18:18:00,242.43,242.46,242.43,242.44,457000000.0
2007-06-04 18:19:00,242.43,242.46,242.43,242.46,477599997.0
2007-06-04 18:20:00,242.46,242.48,242.46,242.47,114600001.0
2007-06-04 18:21:00,242.47,242.52,242.47,242.49,704500001.0
2007-06-04 18:22:00,242.49,242.51,242.48,242.5,469500005.0
2007-06-04 18:23:00,242.49,242.53,242.48,242.49,584700001.0
2007-06-04 18:24:00,242.5,242.6,242.495,242.56,913199999.0
2007-06-04 18:25:00,242.56,242.59,242.54,242.56,794700003.0
2007-06-04 18:26:00,242.56,242.57,242.51,242.55,499699999.0
2007-06-04 18:27:00,242.55,242.65,242.55,242.63,807700000.0
2007-06-04 18:28:00,242.63,242.63,242.53,242.55,1174099999.0
2007-06-04 18:29:00,242.55,242.56,242.51,242.55,666300001.0
2007-06-04 18:30:00,242.55,242.55,242.53,242.55,555699997.0
2007-06-04 18:31:00,242.55,242.55,242.53,242.55,191100000.0
2007-06-04 18:32:00,242.54,242.54,242.52,242.54,378800000.0
2007-06-04 18:33:00,242.54,242.56,242.53,242.55,353700000.0
2007-06-04 18:34:00,242.55,242.55,242.53,242.53,745099997.0
2007-06-04 18:35:00,242.53,242.53,242.53,242.53,13800000.0
2007-06-04 18:36:00,242.53,242.53,242.53,242.53,74600000.0
2007-06-04 18:37:00,242.52,242.54,242.52,242.54,139100000.0
2007-06-04 18:38:00,242.54,242.55,242.53,242.53,200000001.0
2007-06-04 18:39:00,242.53,242.57,242.53,242.57,138400000.0
2007-06-04 18:40:00,242.57,242.57,242.53,242.55,186000000.0
2007-06-04 18:41:00,242.55,242.55,242.53,242.53,11400000.0
2007-06-04 18:42:00,242.54,242.55,242.53,242.53,57000000.0
2007-06-04 18:43:00,242.53,242.53,242.52,242.53,155500000.0
2007-06-04 18:44:00,242.53,242.55,242.52,242.52,815000007.0
2007-06-04 18:45:00,242.52,242.53,242.5,242.5,1182600002.0
2007-06-04 18:46:00,242.5,242.5,242.49,242.5,705800002.0
2007-06-04 18:47:00,242.5,242.51,242.48,242.51,755100003.0
2007-06-04 18:48:00,242.51,242.52,242.49,242.52,547899994.0
2007-06-04 18:49:00,242.52,242.53,242.5,242.5,498299999.0
2007-06-04 18:50:00,242.5,242.5,242.48,242.49,714500000.0
2007-06-04 18:51:00,242.48,242.49,242.48,242.48,402200000.0
2007-06-04 18:52:00,242.49,242.51,242.49,242.51,218600000.0
2007-06-04 18:53:00,242.51,242.51,242.47,242.47,257900000.0
2007-06-04 18:54:00,242.47,242.49,242.47,242.49,133000000.0
2007-06-04 18:55:00,242.49,242.5,242.47,242.48,240599999.0
2007-06-04 18:56:00,242.5,242.5,242.49,242.49,442899998.0
2007-06-04 18:57:00,242.49,242.51,242.49,242.51,240200000.0
2007-06-04 18:58:00,242.51,242.54,242.51,242.54,86500000.0
2007-06-04 18:59:00,242.54,242.55,242.52,242.53,638500002.0
2007-06-04 19:00:00,242.53,242.57,242.51,242.55,379999995.0
2007-06-04 19:01:00,242.55,242.57,242.54,242.55,249700001.0
2007-06-04 19:02:00,242.55,242.56,242.54,242.54,385799999.0
2007-06-04 19:03:00,242.54,242.55,242.54,242.54,231300000.0
2007-06-04 19:04:00,242.54,242.54,242.52,242.52,194100000.0
2007-06-04 19:05:00,242.52,242.55,242.52,242.54,896200004.0
2007-06-04 19:06:00,242.54,242.58,242.53,242.55,977100002.0
2007-06-04 19:07:00,242.55,242.58,242.54,242.55,1168100001.0
2007-06-04 19:08:00,242.55,242.55,242.54,242.54,379500000.0
2007-06-04 19:09:00,242.54,242.56,242.54,242.55,545400000.0
2007-06-04 19:10:00,242.55,242.55,242.52,242.54,999899998.0
2007-06-04 19:11:00,242.54,242.58,242.51,242.56,1012799997.0
2007-06-04 19:12:00,242.55,242.56,242.53,242.54,1056899996.0
2007-06-04 19:13:00,242.56,242.58,242.53,242.53,859999997.0
2007-06-04 19:14:00,242.53,242.56,242.52,242.55,552800000.0
2007-06-04 19:15:00,242.55,242.56,242.55,242.55,380900000.0
2007-06-04 19:16:00,242.56,242.57,242.55,242.55,52400000.0
2007-06-04 19:17:00,242.55,242.58,242.54,242.56,346099999.0
2007-06-04 19:18:00,242.56,242.58,242.55,242.57,176000000.0
2007-06-04 19:19:00,242.57,242.58,242.51,242.51,756200000.0
2007-06-04 19:20:00,242.51,242.55,242.51,242.51,1298600002.0
2007-06-04 19:21:00,242.51,242.53,242.5,242.51,586699999.0
2007-06-04 19:22:00,242.51,242.52,242.495,242.495,362800003.0
2007-06-04 19:23:00,242.5,242.52,242.48,242.48,556600000.0
2007-06-04 19:24:00,242.49,242.53,242.49,242.51,480299999.0
2007-06-04 19:25:00,242.51,242.53,242.51,242.52,76400000.0
2007-06-04 19:26:00,242.52,242.52,242.485,242.5,346700000.0
2007-06-04 19:27:00,242.495,242.51,242.485,242.5,255500000.0
2007-06-04 19:28:00,242.49,242.5,242.48,242.49,233400000.0
2007-06-04 19:29:00,242.49,242.51,242.48,242.51,273100000.0
2007-06-04 19:30:00,242.51,242.51,242.49,242.5,301000000.0
2007-06-04 19:31:00,242.5,242.5,242.49,242.5,349600000.0
2007-06-04 19:32:00,242.5,242.53,242.5,242.52,107200000.0
2007-06-04 19:33:00,242.52,242.52,242.52,242.52,7200000.0
2007-06-04 19:34:00,242.52,242.52,242.51,242.51,334799999.0
2007-06-04 19:35:00,242.51,242.51,242.47,242.5,697499999.0
2007-06-04 19:36:00,242.5,242.57,242.49,242.51,567500003.0
2007-06-04 19:37:00,242.51,242.54,242.48,242.51,1315499998.0
2007-06-04 19:38:00,242.51,242.51,242.5,242.51,101800000.0
2007-06-04 19:39:00,242.51,242.51,242.48,242.48,412599998.0
2007-06-04 19:40:00,242.48,242.49,242.47,242.49,327100000.0
2007-06-04 19:41:00,242.49,242.55,242.45,242.54,643800001.0
2007-06-04 19:42:00,242.54,242.55,242.53,242.55,330300003.0
2007-06-04 19:43:00,242.55,242.55,242.54,242.54,206000000.0
2007-06-04 19:44:00,242.54,242.57,242.53,242.56,503099999.0
2007-06-04 19:45:00,242.56,242.56,242.56,242.56,307500000.0
2007-06-04 19:46:00,242.56,242.57,242.55,242.57,222099997.0
2007-06-04 19:47:00,242.57,242.57,242.54,242.54,352400000.0
2007-06-04 19:48:00,242.54,242.57,242.54,242.56,312500001.0
2007-06-04 19:49:00,242.56,242.56,242.545,242.55,313600001.0
2007-06-04 19:50:00,242.56,242.57,242.545,242.56,317400000.0
2007-06-04 19:51:00,242.55,242.56,242.54,242.54,83099999.0
2007-06-04 19:52:00,242.56,242.56,242.525,242.53,149300000.0
2007-06-04 19:53:00,242.52,242.52,242.52,242.52,73200000.0
2007-06-04 19:54:00,242.52,242.54,242.49,242.49,181000000.0
2007-06-04 19:55:00,242.5,242.52,242.49,242.51,251300000.0
2007-06-04 19:56:00,242.51,242.51,242.48,242.51,311000000.0
2007-06-04 19:57:00,242.5,242.51,242.5,242.51,71200000.0
2007-06-04 19:58:00,242.52,242.52,242.52,242.52,15200000.0
2007-06-04 19:59:00,242.52,242.53,242.52,242.53,150600000.0
2007-06-04 20:00:00,242.52,242.52,242.51,242.52,225300000.0
2007-06-04 20:01:00,242.52,242.52,242.49,242.51,454700006.0
2007-06-04 20:02:00,242.51,242.51,242.51,242.51,90700000.0
2007-06-04 20:03:00,242.51,242.51,242.51,242.51,4600000.0
2007-06-04 20:04:00,242.51,242.53,242.51,242.51,98000000.0
2007-06-04 20:05:00,242.51,242.53,242.48,242.48,400299999.0
2007-06-04 20:06:00,242.49,242.51,242.48,242.51,203300000.0
2007-06-04 20:07:00,242.51,242.51,242.5,242.51,96400000.0
2007-06-04 20:08:00,242.51,242.51,242.49,242.49,45300000.0
2007-06-04 20:09:00,242.5,242.5,242.49,242.5,67400000.0
2007-06-04 20:10:00,242.5,242.5,242.49,242.5,48400000.0
2007-06-04 20:11:00,242.5,242.51,242.5,242.5,38000000.0
2007-06-04 20:12:00,242.5,242.53,242.49,242.53,492300000.0
2007-06-04 20:13:00,242.53,242.54,242.48,242.5,672999998.0
2007-06-04 20:14:00,242.5,242.51,242.47,242.48,763499997.0
2007-06-04 20:15:00,242.48,242.51,242.48,242.51,268900000.0
2007-06-04 20:16:00,242.51,242.51,242.47,242.48,342300000.0
2007-06-04 20:17:00,242.48,242.5,242.47,242.49,310500001.0
2007-06-04 20:18:00,242.49,242.49,242.46,242.49,417700001.0
2007-06-04 20:19:00,242.49,242.52,242.48,242.52,143000000.0
2007-06-04 20:20:00,242.52,242.52,242.51,242.52,30100000.0
2007-06-04 20:21:00,242.51,242.53,242.49,242.53,75100000.0
2007-06-04 20:22:00,242.51,242.53,242.5,242.5,547400001.0
2007-06-04 20:23:00,242.53,242.53,242.5,242.51,340499998.0
2007-06-04 20:24:00,242.51,242.52,242.5,242.51,216400000.0
2007-06-04 20:25:00,242.51,242.53,242.5,242.52,248700000.0
2007-06-04 20:26:00,242.52,242.54,242.52,242.53,381100000.0
2007-06-04 20:27:00,242.53,242.53,242.52,242.53,162400000.0
2007-06-04 20:28:00,242.53,242.53,242.52,242.52,131300000.0
2007-06-04 20:29:00,242.52,242.52,242.5,242.5,135400000.0
2007-06-04 20:30:00,242.5,242.5,242.48,242.48,227100000.0
2007-06-04 20:31:00,242.49,242.49,242.425,242.43,515500002.0
2007-06-04 20:32:00,242.43,242.47,242.42,242.45,479400002.0
2007-06-04 20:33:00,242.4,242.45,242.4,242.44,417799998.0
2007-06-04 20:34:00,242.43,242.45,242.43,242.44,38500000.0
2007-06-04 20:35:00,242.44,242.47,242.44,242.46,275400000.0
2007-06-04 20:36:00,242.45,242.46,242.44,242.46,159700000.0
2007-06-04 20:37:00,242.46,242.46,242.45,242.45,297200001.0
2007-06-04 20:38:00,242.45,242.46,242.45,242.46,60500000.0
2007-06-04 20:39:00,242.44,242.45,242.42,242.43,228800000.0
2007-06-04 20:40:00,242.43,242.43,242.43,242.43,61900000.0
2007-06-04 20:41:00,242.43,242.44,242.43,242.43,80800000.0
2007-06-04 20:42:00,242.43,242.44,242.43,242.44,66800000.0
2007-06-04 20:43:00,242.44,242.45,242.43,242.43,148900000.0
2007-06-04 20:44:00,242.43,242.45,242.43,242.44,654600000.0
2007-06-04 20:45:00,242.43,242.44,242.43,242.43,864899996.0
2007-06-04 20:46:00,242.43,242.44,242.43,242.44,74000000.0
2007-06-04 20:47:00,242.44,242.44,242.43,242.44,79200000.0
2007-06-04 20:48:00,242.44,242.46,242.44,242.45,298800000.0
2007-06-04 20:49:00,242.45,242.47,242.45,242.45,219900001.0
2007-06-04 20:50:00,242.45,242.48,242.45,242.47,89400000.0
2007-06-04 20:51:00,242.48,242.51,242.47,242.49,233500001.0
2007-06-04 20:52:00,242.5,242.5,242.47,242.48,264399999.0
2007-06-04 20:53:00,242.48,242.5,242.48,242.48,525000000.0
2007-06-04 20:54:00,242.48,242.49,242.46,242.47,259100000.0
2007-06-04 20:55:00,242.47,242.49,242.46,242.46,801700004.0
2007-06-04 20:56:00,242.46,242.49,242.46,242.49,332600000.0
2007-06-04 20:57:00,242.49,242.51,242.47,242.49,442100000.0
2007-06-04 20:58:00,242.49,242.49,242.44,242.44,192800000.0
2007-06-04 20:59:00,242.45,242.45,242.44,242.45,370700001.0
2007-06-04 21:00:00,242.45,242.45,242.43,242.44,383300000.0
2007-06-04 21:01:00,242.44,242.47,242.43,242.47,994899998.0
2007-06-04 21:02:00,242.47,242.47,242.45,242.45,40800000.0
2007-06-04 21:03:00,242.45,242.45,242.45,242.45,7900000.0
2007-06-04 21:04:00,242.45,242.46,242.45,242.46,20800000.0
2007-06-04 21:05:00,242.45,242.45,242.45,242.45,10200000.0
2007-06-04 21:06:00,242.46,242.46,242.45,242.46,34200000.0
2007-06-04 21:07:00,242.46,242.46,242.46,242.46,17400000.0
2007-06-04 21:08:00,242.45,242.48,242.45,242.48,107300000.0
2007-06-04 21:09:00,242.48,242.48,242.46,242.47,165400000.0
2007-06-04 21:10:00,242.47,242.47,242.44,242.44,147900000.0
2007-06-04 21:11:00,242.45,242.46,242.45,242.46,65700000.0
2007-06-04 21:12:00,242.45,242.46,242.4,242.4,148200000.0
2007-06-04 21:13:00,242.4,242.4,242.35,242.39,206800000.0
2007-06-04 21:14:00,242.39,242.43,242.38,242.38,275900000.0
2007-06-04 21:15:00,242.4,242.4,242.4,242.4,110000000.0
2007-06-04 21:16:00,242.4,242.42,242.4,242.42,211499999.0
2007-06-04 21:17:00,242.42,242.44,242.42,242.42,32000000.0
2007-06-04 21:18:00,242.42,242.44,242.42,242.42,31600000.0
2007-06-04 21:19:00,242.44,242.44,242.42,242.42,23500000.0
2007-06-04 21:20:00,242.42,242.42,242.42,242.42,7600000.0
2007-06-04 21:21:00,242.42,242.42,242.42,242.42,7600000.0
2007-06-04 21:22:00,242.42,242.46,242.42,242.45,342099999.0
2007-06-04 21:23:00,242.44,242.47,242.44,242.47,13200000.0
2007-06-04 21:24:00,242.47,242.47,242.45,242.47,55200000.0
2007-06-04 21:25:00,242.47,242.47,242.47,242.47,2400000.0
2007-06-04 21:26:00,242.431,242.448,242.417,242.43,390200000.0
2007-06-04 21:27:00,242.46,242.46,242.45,242.45,83900000.0
2007-06-04 21:28:00,242.45,242.46,242.42,242.45,293499999.0
2007-06-04 21:29:00,242.44,242.44,242.43,242.43,31100000.0
2007-06-04 21:30:00,242.44,242.44,242.41,242.44,129800000.0
2007-06-04 21:31:00,242.44,242.44,242.41,242.42,365800000.0
2007-06-04 21:32:00,242.42,242.44,242.42,242.42,53000000.0
2007-06-04 21:33:00,242.43,242.44,242.41,242.42,43299999.0
2007-06-04 21:34:00,242.44,242.44,242.44,242.44,47300000.0
2007-06-04 21:35:00,242.44,242.44,242.4,242.42,216900004.0
2007-06-04 21:36:00,242.42,242.42,242.4,242.4,110700000.0
2007-06-04 21:37:00,242.41,242.41,242.41,242.41,21100000.0
2007-06-04 21:38:00,242.42,242.42,242.41,242.42,219100000.0
2007-06-04 21:39:00,242.42,242.43,242.41,242.42,161300000.0
2007-06-04 21:40:00,242.42,242.43,242.4,242.42,199300000.0
2007-06-04 21:41:00,242.41,242.43,242.4,242.41,294799999.0
2007-06-04 21:42:00,242.41,242.43,242.41,242.42,117500000.0
2007-06-04 21:43:00,242.42,242.42,242.39,242.4,102500000.0
2007-06-04 21:44:00,242.4,242.41,242.4,242.41,47900001.0
2007-06-04 21:45:00,242.41,242.44,242.41,242.42,596699999.0
2007-06-04 21:46:00,242.43,242.43,242.41,242.41,64900000.0
2007-06-04 21:47:00,242.42,242.43,242.42,242.42,121600000.0
2007-06-04 21:48:00,242.42,242.45,242.42,242.44,198400000.0
2007-06-04 21:49:00,242.44,242.45,242.44,242.44,97000000.0
2007-06-04 21:50:00,242.407,242.417,242.402,242.414,654600013.0
2007-06-04 21:51:00,242.45,242.45,242.41,242.41,380799996.0
2007-06-04 21:52:00,242.41,242.44,242.41,242.44,142000001.0
2007-06-04 21:53:00,242.44,242.46,242.44,242.46,117200000.0
2007-06-04 21:54:00,242.46,242.46,242.43,242.43,188700001.0
2007-06-04 21:55:00,242.44,242.46,242.44,242.45,103400000.0
2007-06-04 21:56:00,242.45,242.48,242.45,242.48,77300000.0
2007-06-04 21:57:00,242.48,242.48,242.45,242.46,430299994.0
2007-06-04 21:58:00,242.46,242.46,242.46,242.46,324400000.0
2007-06-04 21:59:00,242.46,242.46,242.45,242.45,108000000.0
2007-06-04 22:00:00,242.45,242.45,242.44,242.45,76500000.0
2007-06-04 22:01:00,242.46,242.47,242.45,242.46,53500000.0
2007-06-04 22:02:00,242.46,242.46,242.46,242.46,4400000.0
2007-06-04 22:03:00,242.428,242.446,242.422,242.422,655799995.0
2007-06-04 22:04:00,242.46,242.46,242.42,242.42,156700001.0
2007-06-04 22:05:00,242.425,242.43,242.425,242.43,230900000.0
2007-06-04 22:06:00,242.44,242.45,242.43,242.435,245099999.0
2007-06-04 22:07:00,242.45,242.46,242.43,242.44,79900000.0
2007-06-04 22:08:00,242.43,242.44,242.42,242.43,170900000.0
2007-06-04 22:09:00,242.43,242.43,242.42,242.42,90900000.0
2007-06-04 22:10:00,242.42,242.43,242.42,242.43,132300000.0
2007-06-04 22:11:00,242.42,242.42,242.41,242.42,63200000.0
2007-06-04 22:12:00,242.42,242.43,242.42,242.43,89600000.0
2007-06-04 22:13:00,242.43,242.43,242.43,242.43,4800000.0
2007-06-04 22:14:00,242.45,242.45,242.44,242.44,36400000.0
2007-06-04 22:15:00,242.42,242.43,242.42,242.42,122400000.0
2007-06-04 22:16:00,242.42,242.42,242.42,242.42,104700000.0
2007-06-04 22:17:00,242.42,242.43,242.39,242.43,195200000.0
2007-06-04 22:18:00,242.43,242.43,242.4,242.41,204200005.0
2007-06-04 22:19:00,242.41,242.41,242.41,242.41,35400002.0
2007-06-04 22:20:00,242.41,242.42,242.41,242.42,62300000.0
2007-06-04 22:21:00,242.42,242.44,242.42,242.43,120300000.0
2007-06-04 22:22:00,242.42,242.43,242.41,242.41,86100000.0
2007-06-04 22:23:00,242.41,242.43,242.41,242.43,10400000.0
2007-06-04 22:24:00,242.43,242.43,242.41,242.43,38400000.0
2007-06-04 22:25:00,242.43,242.43,242.41,242.41,22400000.0
2007-06-04 22:26:00,242.41,242.42,242.4,242.41,136099999.0
2007-06-04 22:27:00,242.41,242.42,242.41,242.42,36600000.0
2007-06-04 22:28:00,242.42,242.46,242.42,242.44,184400000.0
2007-06-04 22:29:00,242.44,242.46,242.43,242.46,256400000.0
2007-06-04 22:30:00,242.46,242.46,242.44,242.46,171000000.0
2007-06-04 22:31:00,242.46,242.46,242.43,242.44,150600000.0
2007-06-04 22:32:00,242.44,242.46,242.44,242.46,146300000.0
2007-06-04 22:33:00,242.46,242.48,242.46,242.46,24000000.0
2007-06-04 22:34:00,242.46,242.46,242.45,242.46,170600000.0
2007-06-04 22:35:00,242.45,242.45,242.45,242.45,80600000.0
2007-06-04 22:36:00,242.45,242.46,242.45,242.45,121600000.0
2007-06-04 22:37:00,242.45,242.45,242.45,242.45,28000000.0
2007-06-04 22:38:00,242.45,242.46,242.43,242.45,191700000.0
2007-06-04 22:39:00,242.46,242.46,242.45,242.45,55800000.0
2007-06-04 22:40:00,242.45,242.46,242.45,242.46,4800000.0
2007-06-04 22:41:00,242.46,242.46,242.44,242.44,37800000.0
2007-06-04 22:42:00,242.43,242.44,242.42,242.43,82500000.0
2007-06-04 22:43:00,242.43,242.45,242.43,242.435,167100000.0
2007-06-04 22:44:00,242.44,242.44,242.42,242.44,151000000.0
2007-06-04 22:45:00,242.44,242.44,242.44,242.44,9600000.0
2007-06-04 22:46:00,242.44,242.44,242.44,242.44,13600000.0
2007-06-04 22:47:00,242.44,242.45,242.44,242.44,67500000.0
2007-06-04 22:48:00,242.44,242.46,242.44,242.45,47500000.0
2007-06-04 22:49:00,242.44,242.46,242.44,242.46,133900000.0
2007-06-04 22:50:00,242.46,242.46,242.44,242.44,241500000.0
2007-06-04 22:51:00,242.44,242.48,242.44,242.44,601499999.0
2007-06-04 22:52:00,242.44,242.46,242.44,242.46,124300000.0
2007-06-04 22:53:00,242.45,242.48,242.44,242.44,311600001.0
2007-06-04 22:54:00,242.44,242.46,242.44,242.44,89600001.0
2007-06-04 22:55:00,242.44,242.46,242.44,242.46,189599999.0
2007-06-04 22:56:00,242.46,242.46,242.42,242.46,90800000.0
2007-06-04 22:57:00,242.46,242.46,242.43,242.46,84200000.0
2007-06-04 22:58:00,242.46,242.48,242.46,242.48,114400000.0
2007-06-04 22:59:00,242.48,242.49,242.48,242.48,164800000.0
2007-06-04 23:00:00,242.48,242.51,242.46,242.51,79300000.0
2007-06-04 23:01:00,242.5,242.5,242.48,242.5,123900000.0
2007-06-04 23:02:00,242.5,242.51,242.49,242.51,61500000.0
2007-06-04 23:03:00,242.5,242.5,242.49,242.49,55000000.0
2007-06-04 23:04:00,242.49,242.49,242.49,242.49,20700000.0
2007-06-04 23:05:00,242.49,242.49,242.48,242.48,80500000.0
2007-06-04 23:06:00,242.49,242.49,242.49,242.49,70200000.0
2007-06-04 23:07:00,242.49,242.49,242.49,242.49,27800000.0
2007-06-04 23:08:00,242.51,242.51,242.48,242.48,91000000.0
2007-06-04 23:09:00,242.48,242.49,242.48,242.48,59999999.0
2007-06-04 23:10:00,242.48,242.48,242.48,242.48,40000000.0
2007-06-04 23:11:00,242.48,242.48,242.47,242.47,47200000.0
2007-06-04 23:12:00,242.48,242.49,242.44,242.44,76800000.0
2007-06-04 23:13:00,242.45,242.46,242.45,242.46,28700000.0
2007-06-04 23:14:00,242.46,242.46,242.46,242.46,8800000.0
2007-06-04 23:15:00,242.46,242.46,242.43,242.44,137000000.0
2007-06-04 23:16:00,242.44,242.44,242.4,242.4,45000000.0
2007-06-04 23:17:00,242.42,242.42,242.38,242.4,180400000.0
2007-06-04 23:18:00,242.405,242.41,242.4,242.4,43100000.0
2007-06-04 23:19:00,242.4,242.4,242.38,242.38,31200000.0
2007-06-04 23:20:00,242.38,242.39,242.37,242.37,181900000.0
2007-06-04 23:21:00,242.38,242.39,242.37,242.37,51200000.0
2007-06-04 23:22:00,242.38,242.38,242.305,242.305,209799999.0
2007-06-04 23:23:00,242.32,242.37,242.32,242.34,376399999.0
2007-06-04 23:24:00,242.35,242.35,242.33,242.33,37600000.0
2007-06-04 23:25:00,242.33,242.35,242.33,242.35,110400000.0
2007-06-04 23:26:00,242.35,242.37,242.34,242.35,125100000.0
2007-06-04 23:27:00,242.35,242.39,242.29,242.365,500499999.0
2007-06-04 23:28:00,242.365,242.42,242.365,242.42,138100000.0
2007-06-04 23:29:00,242.42,242.42,242.38,242.4,241900000.0
2007-06-04 23:30:00,242.41,242.41,242.385,242.4,93900000.0
2007-06-04 23:31:00,242.4,242.42,242.39,242.4,267800000.0
2007-06-04 23:32:00,242.4,242.42,242.4,242.42,44300000.0
2007-06-04 23:33:00,242.42,242.44,242.4,242.44,246700003.0
2007-06-04 23:34:00,242.45,242.46,242.44,242.44,290600000.0
2007-06-04 23:35:00,242.44,242.44,242.43,242.43,118600000.0
2007-06-04 23:36:00,242.43,242.44,242.43,242.44,24000000.0
2007-06-04 23:37:00,242.45,242.45,242.4,242.44,188100000.0
2007-06-04 23:38:00,242.45,242.47,242.45,242.47,46000000.0
2007-06-04 23:39:00,242.46,242.47,242.44,242.47,50500000.0
2007-06-04 23:40:00,242.47,242.49,242.43,242.43,89500000.0
2007-06-04 23:41:00,242.397,242.399,242.375,242.39,188800001.0
2007-06-04 23:42:00,242.42,242.43,242.4,242.41,251500000.0
2007-06-04 23:43:00,242.4,242.41,242.4,242.41,31400000.0
2007-06-04 23:44:00,242.41,242.42,242.38,242.38,150500000.0
2007-06-04 23:45:00,242.38,242.39,242.38,242.38,113500000.0
2007-06-04 23:46:00,242.38,242.38,242.35,242.36,157100000.0
2007-06-04 23:47:00,242.38,242.4,242.38,242.39,73800000.0
2007-06-04 23:48:00,242.38,242.38,242.38,242.38,6000000.0
2007-06-04 23:49:00,242.38,242.38,242.36,242.37,57000000.0
2007-06-04 23:50:00,242.36,242.36,242.34,242.34,74400000.0
2007-06-04 23:51:00,242.34,242.35,242.33,242.35,61800000.0
2007-06-04 23:52:00,242.36,242.38,242.35,242.35,93000000.0
2007-06-04 23:53:00,242.35,242.35,242.32,242.33,241900000.0
2007-06-04 23:54:00,242.33,242.35,242.33,242.33,91600000.0
2007-06-04 23:55:00,242.33,242.36,242.33,242.36,92000000.0
2007-06-04 23:56:00,242.36,242.36,242.33,242.33,18900000.0
2007-06-04 23:57:00,242.33,242.34,242.33,242.34,14400000.0
2007-06-04 23:58:00,242.32,242.325,242.291,242.31,151400000.0
2007-06-04 23:59:00,242.298,242.315,242.298,242.315,212800000.0
2007-06-05 00:00:00,242.34,242.36,242.32,242.35,115999999.0
2007-06-05 00:01:00,242.35,242.35,242.315,242.33,249200000.0
2007-06-05 00:02:00,242.33,242.33,242.33,242.33,4400000.0
2007-06-05 00:03:00,242.304,242.32,242.292,242.32,375000000.0
2007-06-05 00:04:00,242.308,242.323,242.287,242.311,288800002.0
2007-06-05 00:05:00,242.295,242.327,242.285,242.301,161300000.0
2007-06-05 00:06:00,242.35,242.35,242.35,242.35,19200000.0
2007-06-05 00:07:00,242.35,242.35,242.33,242.34,74100000.0
2007-06-05 00:08:00,242.35,242.35,242.33,242.33,93700000.0
2007-06-05 00:09:00,242.33,242.35,242.33,242.35,173700000.0
2007-06-05 00:10:00,242.35,242.35,242.32,242.32,104500000.0
2007-06-05 00:11:00,242.33,242.35,242.33,242.35,36800000.0
2007-06-05 00:12:00,242.34,242.35,242.33,242.35,55000000.0
2007-06-05 00:13:00,242.34,242.35,242.32,242.32,80100001.0
2007-06-05 00:14:00,242.33,242.37,242.33,242.37,134800000.0
2007-06-05 00:15:00,242.35,242.35,242.32,242.33,170500000.0
2007-06-05 00:16:00,242.34,242.35,242.33,242.34,174600000.0
2007-06-05 00:17:00,242.34,242.34,242.34,242.34,4800000.0
2007-06-05 00:18:00,242.35,242.35,242.33,242.35,98900000.0
2007-06-05 00:19:00,242.345,242.345,242.32,242.32,115100000.0
2007-06-05 00:20:00,242.325,242.34,242.32,242.34,58000000.0
2007-06-05 00:21:00,242.34,242.34,242.31,242.31,98600000.0
2007-06-05 00:22:00,242.31,242.33,242.31,242.33,39800000.0
2007-06-05 00:23:00,242.33,242.33,242.33,242.33,34000000.0
2007-06-05 00:24:00,242.32,242.39,242.31,242.35,431099997.0
2007-06-05 00:25:00,242.35,242.39,242.32,242.39,464200001.0
2007-06-05 00:26:00,242.39,242.41,242.38,242.39,175000004.0
2007-06-05 00:27:00,242.39,242.44,242.38,242.41,117900000.0
2007-06-05 00:28:00,242.42,242.43,242.4,242.41,28800000.0
2007-06-05 00:29:00,242.41,242.41,242.39,242.39,43600000.0
2007-06-05 00:30:00,242.39,242.39,242.37,242.37,19700000.0
2007-06-05 00:31:00,242.39,242.39,242.37,242.37,39700000.0
2007-06-05 00:32:00,242.37,242.37,242.365,242.365,28200000.0
2007-06-05 00:33:00,242.37,242.39,242.37,242.39,36000000.0
2007-06-05 00:34:00,242.38,242.38,242.35,242.36,78600000.0
2007-06-05 00:35:00,242.36,242.36,242.33,242.35,104700000.0
2007-06-05 00:36:00,242.35,242.35,242.35,242.35,18800000.0
2007-06-05 00:37:00,242.35,242.35,242.33,242.35,99200000.0
2007-06-05 00:38:00,242.307,242.32,242.305,242.31,146500000.0
2007-06-05 00:39:00,242.34,242.34,242.32,242.33,98500000.0
2007-06-05 00:40:00,242.33,242.35,242.33,242.35,45400000.0
2007-06-05 00:41:00,242.35,242.35,242.34,242.35,31700000.0
2007-06-05 00:42:00,242.35,242.36,242.34,242.345,141600000.0
2007-06-05 00:43:00,242.35,242.38,242.35,242.37,63100000.0
2007-06-05 00:44:00,242.37,242.39,242.36,242.38,104300000.0
2007-06-05 00:45:00,242.39,242.39,242.39,242.39,2000000.0
2007-06-05 00:46:00,242.354,242.357,242.339,242.354,99400000.0
2007-06-05 00:47:00,242.4,242.41,242.37,242.37,154000000.0
2007-06-05 00:48:00,242.38,242.38,242.365,242.365,52800000.0
2007-06-05 00:49:00,242.37,242.37,242.34,242.36,147700000.0
2007-06-05 00:50:00,242.35,242.37,242.35,242.35,110600000.0
2007-06-05 00:51:00,242.35,242.35,242.35,242.35,31600000.0
2007-06-05 00:52:00,242.37,242.37,242.35,242.36,52399998.0
2007-06-05 00:53:00,242.36,242.36,242.36,242.36,2000000.0
2007-06-05 00:54:00,242.331,242.345,242.316,242.332,844999996.0
2007-06-05 00:55:00,242.36,242.36,242.34,242.34,23900000.0
2007-06-05 00:56:00,242.34,242.34,242.33,242.33,108300000.0
2007-06-05 00:57:00,242.33,242.34,242.33,242.34,89600000.0
2007-06-05 00:58:00,242.36,242.36,242.36,242.36,50000000.0
2007-06-05 00:59:00,242.36,242.4,242.35,242.4,396999999.0
2007-06-05 01:00:00,242.4,242.4,242.385,242.395,119200000.0
2007-06-05 01:01:00,242.4,242.42,242.385,242.42,119100000.0
2007-06-05 01:02:00,242.42,242.42,242.4,242.42,62600000.0
2007-06-05 01:03:00,242.41,242.42,242.4,242.4,64200000.0
2007-06-05 01:04:00,242.4,242.4,242.4,242.4,2000000.0
2007-06-05 01:05:00,242.41,242.42,242.34,242.34,185300000.0
2007-06-05 01:06:00,242.34,242.34,242.32,242.33,224100000.0
2007-06-05 01:07:00,242.35,242.36,242.33,242.33,59200000.0
2007-06-05 01:08:00,242.33,242.35,242.31,242.32,163999998.0
2007-06-05 01:09:00,242.32,242.32,242.28,242.315,245200000.0
2007-06-05 01:10:00,242.32,242.32,242.31,242.31,14500000.0
2007-06-05 01:11:00,242.31,242.31,242.295,242.31,158700000.0
2007-06-05 01:12:00,242.32,242.33,242.29,242.31,191400000.0
2007-06-05 01:13:00,242.31,242.31,242.285,242.285,139200000.0
2007-06-05 01:14:00,242.29,242.3,242.29,242.29,47300000.0
2007-06-05 01:15:00,242.29,242.3,242.28,242.3,107100000.0
2007-06-05 01:16:00,242.295,242.3,242.29,242.29,67700000.0
2007-06-05 01:17:00,242.29,242.305,242.29,242.305,31700000.0
2007-06-05 01:18:00,242.305,242.31,242.25,242.26,216000000.0
2007-06-05 01:19:00,242.26,242.27,242.25,242.26,71600000.0
2007-06-05 01:20:00,242.26,242.28,242.25,242.26,106400000.0
2007-06-05 01:21:00,242.26,242.26,242.21,242.25,229500000.0
2007-06-05 01:22:00,242.23,242.25,242.21,242.25,72000000.0
2007-06-05 01:23:00,242.25,242.25,242.19,242.205,247700000.0
2007-06-05 01:24:00,242.21,242.23,242.16,242.2,701900000.0
2007-06-05 01:25:00,242.2,242.26,242.19,242.23,410300000.0
2007-06-05 01:26:00,242.23,242.23,242.21,242.22,143400000.0
2007-06-05 01:27:00,242.23,242.24,242.21,242.23,247400000.0
2007-06-05 01:28:00,242.23,242.24,242.205,242.24,57200000.0
2007-06-05 01:29:00,242.24,242.24,242.24,242.24,10400000.0
2007-06-05 01:30:00,242.22,242.26,242.22,242.26,118800000.0
2007-06-05 01:31:00,242.27,242.3,242.25,242.25,416299998.0
2007-06-05 01:32:00,242.26,242.27,242.26,242.26,193900002.0
2007-06-05 01:33:00,242.26,242.26,242.26,242.26,6000000.0
2007-06-05 01:34:00,242.26,242.26,242.22,242.24,239800000.0
2007-06-05 01:35:00,242.24,242.28,242.235,242.28,397200000.0
2007-06-05 01:36:00,242.28,242.28,242.24,242.25,165500001.0
2007-06-05 01:37:00,242.25,242.26,242.24,242.26,128400001.0
2007-06-05 01:38:00,242.26,242.26,242.24,242.24,31700000.0
2007-06-05 01:39:00,242.24,242.26,242.24,242.24,123300000.0
2007-06-05 01:40:00,242.24,242.24,242.24,242.24,24700000.0
2007-06-05 01:41:00,242.25,242.26,242.24,242.26,45400000.0
2007-06-05 01:42:00,242.26,242.28,242.24,242.28,109900000.0
2007-06-05 01:43:00,242.28,242.31,242.26,242.27,189200000.0
2007-06-05 01:44:00,242.27,242.27,242.26,242.26,42900000.0
2007-06-05 01:45:00,242.26,242.27,242.26,242.26,119600000.0
2007-06-05 01:46:00,242.26,242.28,242.25,242.28,301700000.0
2007-06-05 01:47:00,242.29,242.3,242.28,242.28,85300000.0
2007-06-05 01:48:00,242.28,242.31,242.28,242.3,108000000.0
2007-06-05 01:49:00,242.31,242.31,242.29,242.29,142500000.0
2007-06-05 01:50:00,242.29,242.3,242.28,242.3,45800000.0
2007-06-05 01:51:00,242.3,242.3,242.3,242.3,4000000.0
2007-06-05 01:52:00,242.3,242.3,242.27,242.27,134900000.0
2007-06-05 01:53:00,242.27,242.28,242.26,242.28,90200000.0
2007-06-05 01:54:00,242.28,242.29,242.27,242.29,76000000.0
2007-06-05 01:55:00,242.29,242.29,242.27,242.27,166800000.0
2007-06-05 01:56:00,242.27,242.28,242.26,242.27,107800000.0
2007-06-05 01:57:00,242.27,242.27,242.27,242.27,56800000.0
2007-06-05 01:58:00,242.27,242.27,242.22,242.22,156200000.0
2007-06-05 01:59:00,242.22,242.23,242.2,242.2,732800000.0
2007-06-05 02:00:00,242.2,242.21,242.13,242.165,411200000.0
2007-06-05 02:01:00,242.165,242.22,242.16,242.22,971599996.0
2007-06-05 02:02:00,242.225,242.26,242.18,242.24,308299998.0
2007-06-05 02:03:00,242.26,242.27,242.23,242.25,444999998.0
2007-06-05 02:04:00,242.255,242.26,242.22,242.25,388900000.0
2007-06-05 02:05:00,242.25,242.25,242.225,242.25,188400000.0
2007-06-05 02:06:00,242.255,242.27,242.25,242.27,163200000.0
2007-06-05 02:07:00,242.27,242.28,242.27,242.27,113000000.0
2007-06-05 02:08:00,242.27,242.28,242.27,242.27,153600000.0
2007-06-05 02:09:00,242.26,242.27,242.25,242.26,131699999.0
2007-06-05 02:10:00,242.27,242.3,242.27,242.3,99900000.0
2007-06-05 02:11:00,242.3,242.31,242.28,242.28,155100000.0
2007-06-05 02:12:00,242.28,242.3,242.28,242.28,155100000.0
2007-06-05 02:13:00,242.28,242.3,242.28,242.29,187100000.0
2007-06-05 02:14:00,242.29,242.29,242.26,242.28,567100000.0
2007-06-05 02:15:00,242.28,242.29,242.25,242.25,254299999.0
2007-06-05 02:16:00,242.25,242.29,242.25,242.28,292999999.0
2007-06-05 02:17:00,242.28,242.29,242.28,242.29,74900000.0
2007-06-05 02:18:00,242.235,242.287,242.223,242.284,197400000.0
2007-06-05 02:19:00,242.29,242.29,242.23,242.23,118900000.0
2007-06-05 02:20:00,242.23,242.26,242.23,242.26,193699999.0
2007-06-05 02:21:00,242.26,242.27,242.25,242.265,124900000.0
2007-06-05 02:22:00,242.27,242.29,242.265,242.265,47100000.0
2007-06-05 02:23:00,242.28,242.31,242.28,242.31,107800000.0
2007-06-05 02:24:00,242.31,242.33,242.31,242.31,65800000.0
2007-06-05 02:25:00,242.31,242.33,242.31,242.33,120500000.0
2007-06-05 02:26:00,242.33,242.34,242.33,242.33,202800000.0
2007-06-05 02:27:00,242.33,242.33,242.32,242.33,117500001.0
2007-06-05 02:28:00,242.34,242.37,242.34,242.37,81600000.0
2007-06-05 02:29:00,242.37,242.41,242.37,242.4,248299999.0
2007-06-05 02:30:00,242.41,242.41,242.39,242.41,149400000.0
2007-06-05 02:31:00,242.41,242.41,242.39,242.41,117100000.0
2007-06-05 02:32:00,242.41,242.41,242.36,242.39,546099999.0
2007-06-05 02:33:00,242.38,242.39,242.36,242.37,536999996.0
2007-06-05 02:34:00,242.38,242.41,242.36,242.41,312599994.0
2007-06-05 02:35:00,242.41,242.43,242.38,242.42,261800000.0
2007-06-05 02:36:00,242.43,242.43,242.39,242.4,284199999.0
2007-06-05 02:37:00,242.4,242.42,242.4,242.42,72999999.0
2007-06-05 02:38:00,242.42,242.42,242.4,242.4,139999999.0
2007-06-05 02:39:00,242.4,242.4,242.37,242.37,354699998.0
2007-06-05 02:40:00,242.37,242.38,242.34,242.34,303200000.0
2007-06-05 02:41:00,242.34,242.36,242.32,242.36,245200001.0
2007-06-05 02:42:00,242.36,242.38,242.36,242.38,423900000.0
2007-06-05 02:43:00,242.37,242.38,242.34,242.36,371600000.0
2007-06-05 02:44:00,242.36,242.37,242.32,242.36,607500000.0
2007-06-05 02:45:00,242.35,242.38,242.35,242.35,230200000.0
2007-06-05 02:46:00,242.35,242.38,242.35,242.37,87300000.0
2007-06-05 02:47:00,242.37,242.38,242.37,242.38,13400000.0
2007-06-05 02:48:00,242.38,242.4,242.37,242.39,365300001.0
2007-06-05 02:49:00,242.4,242.4,242.38,242.38,112200000.0
2007-06-05 02:50:00,242.38,242.43,242.38,242.41,396800000.0
2007-06-05 02:51:00,242.41,242.45,242.41,242.45,305800000.0
2007-06-05 02:52:00,242.44,242.46,242.44,242.45,248200000.0
2007-06-05 02:53:00,242.45,242.46,242.44,242.46,71500000.0
2007-06-05 02:54:00,242.46,242.5,242.435,242.47,692400001.0
2007-06-05 02:55:00,242.46,242.46,242.42,242.44,1269400000.0
2007-06-05 02:56:00,242.44,242.44,242.41,242.44,193100000.0
2007-06-05 02:57:00,242.44,242.48,242.44,242.46,301900000.0
2007-06-05 02:58:00,242.46,242.47,242.44,242.47,107500000.0
2007-06-05 02:59:00,242.46,242.46,242.43,242.43,275000000.0
2007-06-05 03:00:00,242.43,242.47,242.43,242.46,256600000.0
2007-06-05 03:01:00,242.46,242.46,242.43,242.45,600899998.0
2007-06-05 03:02:00,242.45,242.47,242.43,242.44,399200000.0
2007-06-05 03:03:00,242.44,242.44,242.43,242.44,366800000.0
2007-06-05 03:04:00,242.44,242.44,242.41,242.44,282999999.0
2007-06-05 03:05:00,242.44,242.46,242.41,242.43,869699998.0
2007-06-05 03:06:00,242.44,242.44,242.44,242.44,38800000.0
2007-06-05 03:07:00,242.44,242.44,242.43,242.43,106899999.0
2007-06-05 03:08:00,242.44,242.44,242.42,242.43,612500000.0
2007-06-05 03:09:00,242.42,242.43,242.41,242.42,296199999.0
2007-06-05 03:10:00,242.43,242.43,242.41,242.43,44000000.0
2007-06-05 03:11:00,242.43,242.43,242.42,242.43,52400000.0
2007-06-05 03:12:00,242.44,242.44,242.44,242.44,20000000.0
2007-06-05 03:13:00,242.44,242.46,242.43,242.45,89900000.0
2007-06-05 03:14:00,242.44,242.45,242.43,242.44,49000000.0
2007-06-05 03:15:00,242.44,242.47,242.44,242.47,99700000.0
2007-06-05 03:16:00,242.47,242.49,242.47,242.49,117200000.0
2007-06-05 03:17:00,242.49,242.5,242.47,242.495,214600000.0
2007-06-05 03:18:00,242.5,242.5,242.48,242.49,95700000.0
2007-06-05 03:19:00,242.49,242.5,242.49,242.5,15700000.0
2007-06-05 03:20:00,242.49,242.5,242.49,242.49,80900000.0
2007-06-05 03:21:00,242.49,242.49,242.47,242.47,158400000.0
2007-06-05 03:22:00,242.47,242.49,242.47,242.49,82500000.0
2007-06-05 03:23:00,242.49,242.49,242.49,242.49,4000000.0
2007-06-05 03:24:00,242.49,242.49,242.46,242.46,238199998.0
2007-06-05 03:25:00,242.47,242.47,242.39,242.41,583499997.0
2007-06-05 03:26:00,242.41,242.43,242.39,242.43,422500002.0
2007-06-05 03:27:00,242.43,242.43,242.38,242.41,199100001.0
2007-06-05 03:28:00,242.41,242.41,242.37,242.38,237200000.0
2007-06-05 03:29:00,242.38,242.4,242.375,242.4,391699999.0
2007-06-05 03:30:00,242.39,242.4,242.37,242.38,100600000.0
2007-06-05 03:31:00,242.38,242.39,242.365,242.39,275100000.0
2007-06-05 03:32:00,242.39,242.39,242.37,242.37,725900001.0
2007-06-05 03:33:00,242.39,242.39,242.37,242.39,675599986.0
2007-06-05 03:34:00,242.39,242.41,242.38,242.4,275299999.0
2007-06-05 03:35:00,242.4,242.45,242.39,242.45,264599997.0
2007-06-05 03:36:00,242.46,242.47,242.45,242.47,463000000.0
2007-06-05 03:37:00,242.47,242.5,242.46,242.48,417700002.0
2007-06-05 03:38:00,242.47,242.54,242.47,242.52,368100000.0
2007-06-05 03:39:00,242.52,242.52,242.47,242.49,278600001.0
2007-06-05 03:40:00,242.49,242.52,242.47,242.5,282099999.0
2007-06-05 03:41:00,242.5,242.51,242.48,242.49,213500000.0
2007-06-05 03:42:00,242.49,242.49,242.44,242.48,466400000.0
2007-06-05 03:43:00,242.48,242.48,242.44,242.44,154300000.0
2007-06-05 03:44:00,242.44,242.44,242.42,242.42,85900000.0
2007-06-05 03:45:00,242.41,242.42,242.39,242.42,350500001.0
2007-06-05 03:46:00,242.405,242.42,242.395,242.42,47000000.0
2007-06-05 03:47:00,242.42,242.46,242.42,242.46,559299999.0
2007-06-05 03:48:00,242.455,242.47,242.45,242.47,104300000.0
2007-06-05 03:49:00,242.47,242.47,242.46,242.46,116100000.0
2007-06-05 03:50:00,242.46,242.46,242.43,242.43,128000000.0
2007-06-05 03:51:00,242.43,242.43,242.43,242.43,166000003.0
2007-06-05 03:52:00,242.43,242.46,242.42,242.45,170800000.0
2007-06-05 03:53:00,242.45,242.45,242.43,242.43,159500001.0
2007-06-05 03:54:00,242.43,242.43,242.41,242.41,193000000.0
2007-06-05 03:55:00,242.4,242.43,242.385,242.43,244300002.0
2007-06-05 03:56:00,242.43,242.45,242.43,242.43,416800000.0
2007-06-05 03:57:00,242.43,242.46,242.43,242.43,269699999.0
2007-06-05 03:58:00,242.43,242.45,242.42,242.44,458200002.0
2007-06-05 03:59:00,242.44,242.44,242.43,242.43,97200000.0
2007-06-05 04:00:00,242.43,242.45,242.43,242.45,193100000.0
2007-06-05 04:01:00,242.45,242.46,242.45,242.46,161400000.0
2007-06-05 04:02:00,242.46,242.46,242.46,242.46,259200001.0
2007-06-05 04:03:00,242.47,242.48,242.46,242.46,107700000.0
2007-06-05 04:04:00,242.46,242.48,242.455,242.48,267300000.0
2007-06-05 04:05:00,242.48,242.48,242.46,242.46,204999996.0
2007-06-05 04:06:00,242.46,242.46,242.44,242.44,310900000.0
2007-06-05 04:07:00,242.416,242.428,242.402,242.404,252800000.0
2007-06-05 04:08:00,242.44,242.45,242.43,242.43,227199998.0
2007-06-05 04:09:00,242.43,242.44,242.43,242.44,232499994.0
2007-06-05 04:10:00,242.44,242.44,242.42,242.43,353300000.0
2007-06-05 04:11:00,242.43,242.43,242.43,242.43,19300000.0
2007-06-05 04:12:00,242.44,242.44,242.44,242.44,57199999.0
2007-06-05 04:13:00,242.45,242.45,242.45,242.45,19600000.0
2007-06-05 04:14:00,242.45,242.45,242.44,242.44,35999999.0
2007-06-05 04:15:00,242.45,242.46,242.45,242.46,93199998.0
2007-06-05 04:16:00,242.46,242.46,242.44,242.445,195900001.0
2007-06-05 04:17:00,242.45,242.46,242.45,242.46,46600000.0
2007-06-05 04:18:00,242.46,242.47,242.45,242.47,224600001.0
2007-06-05 04:19:00,242.47,242.47,242.42,242.42,265499996.0
2007-06-05 04:20:00,242.43,242.46,242.415,242.43,926899997.0
2007-06-05 04:21:00,242.43,242.44,242.415,242.43,595499996.0
2007-06-05 04:22:00,242.44,242.45,242.44,242.45,26800000.0
2007-06-05 04:23:00,242.45,242.45,242.43,242.43,64900000.0
2007-06-05 04:24:00,242.43,242.43,242.39,242.39,274200002.0
2007-06-05 04:25:00,242.39,242.41,242.38,242.38,623500002.0
2007-06-05 04:26:00,242.39,242.42,242.385,242.385,159900000.0
2007-06-05 04:27:00,242.39,242.4,242.375,242.38,196800000.0
2007-06-05 04:28:00,242.353,242.363,242.323,242.323,150300000.0
2007-06-05 04:29:00,242.338,242.363,242.335,242.344,582099996.0
2007-06-05 04:30:00,242.39,242.42,242.39,242.41,234500000.0
2007-06-05 04:31:00,242.405,242.41,242.395,242.41,109900000.0
2007-06-05 04:32:00,242.41,242.42,242.41,242.41,79300000.0
2007-06-05 04:33:00,242.405,242.42,242.4,242.42,181100000.0
2007-06-05 04:34:00,242.41,242.42,242.4,242.42,105600000.0
2007-06-05 04:35:00,242.42,242.43,242.42,242.43,145900000.0
2007-06-05 04:36:00,242.43,242.44,242.42,242.43,231699999.0
2007-06-05 04:37:00,242.43,242.44,242.42,242.44,229400000.0
2007-06-05 04:38:00,242.44,242.44,242.42,242.42,272299999.0
2007-06-05 04:39:00,242.41,242.44,242.38,242.4,712199997.0
2007-06-05 04:40:00,242.4,242.41,242.39,242.41,189399999.0
2007-06-05 04:41:00,242.41,242.41,242.38,242.39,490299999.0
2007-06-05 04:42:00,242.4,242.41,242.37,242.38,722000003.0
2007-06-05 04:43:00,242.39,242.41,242.38,242.41,196200000.0
2007-06-05 04:44:00,242.41,242.47,242.39,242.47,810100003.0
2007-06-05 04:45:00,242.47,242.47,242.43,242.43,157100000.0
2007-06-05 04:46:00,242.43,242.44,242.41,242.41,119400000.0
2007-06-05 04:47:00,242.4,242.42,242.38,242.42,242100000.0
2007-06-05 04:48:00,242.41,242.41,242.37,242.39,424300001.0
2007-06-05 04:49:00,242.39,242.42,242.39,242.41,80200000.0
2007-06-05 04:50:00,242.41,242.43,242.41,242.41,159400000.0
2007-06-05 04:51:00,242.42,242.43,242.36,242.36,371400000.0
2007-06-05 04:52:00,242.36,242.39,242.35,242.39,520300003.0
2007-06-05 04:53:00,242.39,242.39,242.37,242.37,515900001.0
2007-06-05 04:54:00,242.37,242.39,242.37,242.37,418400000.0
2007-06-05 04:55:00,242.38,242.43,242.38,242.385,698200001.0
2007-06-05 04:56:00,242.39,242.41,242.38,242.38,325899999.0
2007-06-05 04:57:00,242.4,242.44,242.4,242.44,286700003.0
2007-06-05 04:58:00,242.43,242.43,242.41,242.415,306600001.0
2007-06-05 04:59:00,242.42,242.42,242.42,242.42,218400000.0
2007-06-05 05:00:00,242.42,242.44,242.41,242.43,268700001.0
2007-06-05 05:01:00,242.44,242.48,242.44,242.46,1541600000.0
2007-06-05 05:02:00,242.46,242.48,242.45,242.455,1381600011.0
2007-06-05 05:03:00,242.455,242.5,242.455,242.5,492700001.0
2007-06-05 05:04:00,242.5,242.5,242.48,242.48,388300000.0
2007-06-05 05:05:00,242.48,242.48,242.47,242.48,149500000.0
2007-06-05 05:06:00,242.447,242.469,242.43,242.441,401100000.0
2007-06-05 05:07:00,242.48,242.48,242.46,242.46,242600000.0
2007-06-05 05:08:00,242.46,242.46,242.46,242.46,55000000.0
2007-06-05 05:09:00,242.46,242.47,242.46,242.47,56900000.0
2007-06-05 05:10:00,242.47,242.49,242.465,242.48,224400000.0
2007-06-05 05:11:00,242.48,242.49,242.46,242.49,511300003.0
2007-06-05 05:12:00,242.485,242.53,242.485,242.53,352999995.0
2007-06-05 05:13:00,242.488,242.495,242.452,242.475,266900000.0
2007-06-05 05:14:00,242.53,242.56,242.53,242.56,104900000.0
2007-06-05 05:15:00,242.56,242.56,242.56,242.56,12800000.0
2007-06-05 05:16:00,242.56,242.56,242.55,242.55,44900000.0
2007-06-05 05:17:00,242.518,242.533,242.469,242.51,111700000.0
2007-06-05 05:18:00,242.521,242.538,242.498,242.537,120200000.0
2007-06-05 05:19:00,242.55,242.55,242.55,242.55,8000000.0
2007-06-05 05:20:00,242.54,242.55,242.53,242.53,148200000.0
2007-06-05 05:21:00,242.53,242.54,242.52,242.53,152700000.0
2007-06-05 05:22:00,242.53,242.53,242.53,242.53,27800000.0
2007-06-05 05:23:00,242.53,242.53,242.53,242.53,54500000.0
2007-06-05 05:24:00,242.53,242.55,242.53,242.53,180300000.0
2007-06-05 05:25:00,242.53,242.55,242.53,242.55,173700000.0
2007-06-05 05:26:00,242.55,242.55,242.53,242.545,137700000.0
2007-06-05 05:27:00,242.55,242.55,242.54,242.54,74900000.0
2007-06-05 05:28:00,242.54,242.54,242.54,242.54,60000000.0
2007-06-05 05:29:00,242.54,242.55,242.54,242.54,162100000.0
2007-06-05 05:30:00,242.54,242.56,242.54,242.55,65900000.0
2007-06-05 05:31:00,242.55,242.55,242.525,242.525,224900002.0
2007-06-05 05:32:00,242.53,242.54,242.53,242.53,194000000.0
2007-06-05 05:33:00,242.534,242.55,242.498,242.55,162800000.0
2007-06-05 05:34:00,242.53,242.53,242.53,242.53,19000000.0
2007-06-05 05:35:00,242.53,242.53,242.53,242.53,6000000.0
2007-06-05 05:36:00,242.53,242.55,242.53,242.55,291100000.0
2007-06-05 05:37:00,242.55,242.56,242.55,242.56,32899999.0
2007-06-05 05:38:00,242.55,242.56,242.55,242.56,42499999.0
2007-06-05 05:39:00,242.55,242.56,242.53,242.55,178100000.0
2007-06-05 05:40:00,242.54,242.56,242.53,242.56,211900000.0
2007-06-05 05:41:00,242.519,242.531,242.518,242.529,299399998.0
2007-06-05 05:42:00,242.56,242.59,242.56,242.56,164200001.0
2007-06-05 05:43:00,242.56,242.56,242.56,242.56,7600000.0
2007-06-05 05:44:00,242.56,242.56,242.54,242.55,232300000.0
2007-06-05 05:45:00,242.55,242.55,242.545,242.545,27700000.0
2007-06-05 05:46:00,242.55,242.57,242.54,242.57,252000001.0
2007-06-05 05:47:00,242.57,242.58,242.55,242.57,166000000.0
2007-06-05 05:48:00,242.57,242.62,242.57,242.62,345000001.0
2007-06-05 05:49:00,242.62,242.63,242.6,242.6,42000000.0
2007-06-05 05:50:00,242.6,242.62,242.59,242.61,196700000.0
2007-06-05 05:51:00,242.61,242.63,242.59,242.63,154500000.0
2007-06-05 05:52:00,242.63,242.63,242.59,242.59,82700000.0
2007-06-05 05:53:00,242.6,242.62,242.59,242.61,513499999.0
2007-06-05 05:54:00,242.61,242.61,242.58,242.58,114500000.0
2007-06-05 05:55:00,242.58,242.62,242.58,242.62,202700000.0
2007-06-05 05:56:00,242.62,242.63,242.59,242.605,599100001.0
2007-06-05 05:57:00,242.61,242.66,242.605,242.64,198000000.0
2007-06-05 05:58:00,242.64,242.65,242.62,242.62,80100000.0
2007-06-05 05:59:00,242.62,242.62,242.57,242.57,314699999.0
2007-06-05 06:00:00,242.56,242.58,242.55,242.56,722499999.0
2007-06-05 06:01:00,242.55,242.57,242.54,242.56,366300002.0
2007-06-05 06:02:00,242.56,242.56,242.54,242.56,147800000.0
2007-06-05 06:03:00,242.56,242.57,242.52,242.54,305200000.0
2007-06-05 06:04:00,242.54,242.55,242.53,242.545,518200000.0
2007-06-05 06:05:00,242.54,242.58,242.54,242.56,472699998.0
2007-06-05 06:06:00,242.56,242.58,242.55,242.57,105700000.0
2007-06-05 06:07:00,242.57,242.59,242.57,242.59,261600000.0
2007-06-05 06:08:00,242.59,242.62,242.59,242.61,163999999.0
2007-06-05 06:09:00,242.61,242.65,242.6,242.64,665800012.0
2007-06-05 06:10:00,242.64,242.67,242.63,242.66,313200001.0
2007-06-05 06:11:00,242.66,242.67,242.65,242.65,44600000.0
2007-06-05 06:12:00,242.65,242.65,242.58,242.59,358499997.0
2007-06-05 06:13:00,242.585,242.6,242.57,242.6,95200000.0
2007-06-05 06:14:00,242.61,242.62,242.6,242.62,185200001.0
2007-06-05 06:15:00,242.63,242.63,242.6,242.6,175200000.0
2007-06-05 06:16:00,242.6,242.6,242.6,242.6,927300000.0
2007-06-05 06:17:00,242.6,242.62,242.6,242.62,77800000.0
2007-06-05 06:18:00,242.62,242.63,242.6,242.63,220500000.0
2007-06-05 06:19:00,242.63,242.66,242.62,242.64,242600000.0
2007-06-05 06:20:00,242.64,242.66,242.62,242.65,729000004.0
2007-06-05 06:21:00,242.65,242.69,242.65,242.67,197400000.0
2007-06-05 06:22:00,242.67,242.74,242.66,242.69,848799996.0
2007-06-05 06:23:00,242.69,242.69,242.65,242.68,947699993.0
2007-06-05 06:24:00,242.68,242.7,242.66,242.69,247500001.0
2007-06-05 06:25:00,242.69,242.69,242.65,242.67,471500005.0
2007-06-05 06:26:00,242.67,242.69,242.67,242.67,207399998.0
2007-06-05 06:27:00,242.67,242.68,242.66,242.67,143400000.0
2007-06-05 06:28:00,242.67,242.67,242.65,242.65,78700000.0
2007-06-05 06:29:00,242.65,242.66,242.64,242.66,73200000.0
2007-06-05 06:30:00,242.66,242.66,242.62,242.63,313000000.0
2007-06-05 06:31:00,242.63,242.67,242.61,242.65,302699999.0
2007-06-05 06:32:00,242.65,242.67,242.64,242.67,223599999.0
2007-06-05 06:33:00,242.67,242.7,242.65,242.69,414800000.0
2007-06-05 06:34:00,242.69,242.69,242.66,242.69,251500002.0
2007-06-05 06:35:00,242.69,242.71,242.69,242.71,360000000.0
2007-06-05 06:36:00,242.71,242.71,242.68,242.705,598800000.0
2007-06-05 06:37:00,242.71,242.71,242.67,242.67,342399997.0
2007-06-05 06:38:00,242.67,242.67,242.65,242.65,523500000.0
2007-06-05 06:39:00,242.65,242.66,242.62,242.66,281400000.0
2007-06-05 06:40:00,242.66,242.71,242.65,242.71,765199996.0
2007-06-05 06:41:00,242.71,242.72,242.69,242.69,244500000.0
2007-06-05 06:42:00,242.7,242.73,242.69,242.71,367200000.0
2007-06-05 06:43:00,242.71,242.72,242.69,242.71,251200000.0
2007-06-05 06:44:00,242.71,242.71,242.69,242.7,31200000.0
2007-06-05 06:45:00,242.69,242.74,242.69,242.71,133400000.0
2007-06-05 06:46:00,242.71,242.74,242.7,242.73,260499999.0
2007-06-05 06:47:00,242.73,242.75,242.72,242.745,368700000.0
2007-06-05 06:48:00,242.74,242.75,242.72,242.73,342099997.0
2007-06-05 06:49:00,242.73,242.75,242.73,242.74,219900000.0
2007-06-05 06:50:00,242.73,242.73,242.69,242.69,155600000.0
2007-06-05 06:51:00,242.69,242.71,242.68,242.71,418700000.0
2007-06-05 06:52:00,242.71,242.71,242.67,242.69,221400000.0
2007-06-05 06:53:00,242.69,242.7,242.66,242.66,139700001.0
2007-06-05 06:54:00,242.66,242.68,242.65,242.67,321500000.0
2007-06-05 06:55:00,242.67,242.67,242.64,242.65,218400000.0
2007-06-05 06:56:00,242.65,242.69,242.65,242.69,313199997.0
2007-06-05 06:57:00,242.7,242.73,242.69,242.7,191800000.0
2007-06-05 06:58:00,242.7,242.72,242.68,242.68,405599999.0
2007-06-05 06:59:00,242.69,242.69,242.675,242.68,84500000.0
2007-06-05 07:00:00,242.68,242.68,242.66,242.66,102000000.0
2007-06-05 07:01:00,242.66,242.66,242.63,242.65,98900000.0
2007-06-05 07:02:00,242.66,242.67,242.66,242.67,108000000.0
2007-06-05 07:03:00,242.67,242.68,242.66,242.68,227900000.0
2007-06-05 07:04:00,242.67,242.69,242.66,242.66,163700000.0
2007-06-05 07:05:00,242.67,242.69,242.67,242.69,29000000.0
2007-06-05 07:06:00,242.69,242.69,242.65,242.67,285900000.0
2007-06-05 07:07:00,242.67,242.67,242.66,242.66,54600000.0
2007-06-05 07:08:00,242.66,242.68,242.66,242.68,221600000.0
2007-06-05 07:09:00,242.68,242.68,242.66,242.66,136100000.0
2007-06-05 07:10:00,242.616,242.64,242.613,242.632,1166900001.0
2007-06-05 07:11:00,242.68,242.68,242.655,242.66,206300000.0
2007-06-05 07:12:00,242.655,242.69,242.65,242.67,516999998.0
2007-06-05 07:13:00,242.67,242.69,242.67,242.69,202500000.0
2007-06-05 07:14:00,242.69,242.69,242.68,242.69,105900000.0
2007-06-05 07:15:00,242.69,242.69,242.69,242.69,66800000.0
2007-06-05 07:16:00,242.69,242.69,242.69,242.69,112000000.0
2007-06-05 07:17:00,242.69,242.7,242.68,242.69,105500000.0
2007-06-05 07:18:00,242.69,242.69,242.69,242.69,20000000.0
2007-06-05 07:19:00,242.69,242.69,242.665,242.68,322799998.0
2007-06-05 07:20:00,242.675,242.71,242.67,242.71,749900004.0
2007-06-05 07:21:00,242.71,242.75,242.71,242.73,320500000.0
2007-06-05 07:22:00,242.73,242.75,242.71,242.75,356200000.0
2007-06-05 07:23:00,242.75,242.76,242.75,242.75,52000000.0
2007-06-05 07:24:00,242.75,242.75,242.75,242.75,6000000.0
2007-06-05 07:25:00,242.75,242.75,242.75,242.75,30000000.0
2007-06-05 07:26:00,242.75,242.76,242.75,242.75,116700000.0
2007-06-05 07:27:00,242.75,242.75,242.73,242.73,178699999.0
2007-06-05 07:28:00,242.73,242.75,242.72,242.72,195800000.0
2007-06-05 07:29:00,242.72,242.73,242.72,242.73,14000000.0
2007-06-05 07:30:00,242.73,242.73,242.69,242.69,214400000.0
2007-06-05 07:31:00,242.695,242.71,242.68,242.68,188300000.0
2007-06-05 07:32:00,242.67,242.69,242.67,242.68,194300002.0
2007-06-05 07:33:00,242.68,242.69,242.68,242.68,80700000.0
2007-06-05 07:34:00,242.68,242.73,242.68,242.7,225700000.0
2007-06-05 07:35:00,242.71,242.72,242.71,242.72,29300000.0
2007-06-05 07:36:00,242.72,242.74,242.71,242.73,311700000.0
2007-06-05 07:37:00,242.73,242.73,242.71,242.71,198500001.0
2007-06-05 07:38:00,242.71,242.74,242.69,242.72,393999996.0
2007-06-05 07:39:00,242.72,242.75,242.71,242.73,322000000.0
2007-06-05 07:40:00,242.73,242.73,242.71,242.71,115800000.0
2007-06-05 07:41:00,242.71,242.71,242.68,242.7,395300002.0
2007-06-05 07:42:00,242.7,242.7,242.66,242.68,406800000.0
2007-06-05 07:43:00,242.68,242.68,242.67,242.68,81700000.0
2007-06-05 07:44:00,242.68,242.69,242.68,242.68,225200000.0
2007-06-05 07:45:00,242.68,242.7,242.65,242.65,410200000.0
2007-06-05 07:46:00,242.65,242.65,242.6,242.62,799000000.0
2007-06-05 07:47:00,242.62,242.64,242.6,242.64,273100003.0
2007-06-05 07:48:00,242.64,242.64,242.61,242.64,359200004.0
2007-06-05 07:49:00,242.64,242.66,242.61,242.66,471799999.0
2007-06-05 07:50:00,242.66,242.67,242.64,242.67,271600001.0
2007-06-05 07:51:00,242.67,242.72,242.67,242.685,243800001.0
2007-06-05 07:52:00,242.69,242.72,242.69,242.71,318700000.0
2007-06-05 07:53:00,242.71,242.71,242.68,242.68,347100000.0
2007-06-05 07:54:00,242.68,242.69,242.63,242.65,344600000.0
2007-06-05 07:55:00,242.64,242.67,242.61,242.66,976100006.0
2007-06-05 07:56:00,242.66,242.7,242.66,242.69,681500003.0
2007-06-05 07:57:00,242.69,242.81,242.69,242.81,1355699999.0
2007-06-05 07:58:00,242.81,242.81,242.695,242.695,937800001.0
2007-06-05 07:59:00,242.71,242.76,242.7,242.75,852500004.0
2007-06-05 08:00:00,242.75,242.76,242.69,242.695,1181000003.0
2007-06-05 08:01:00,242.695,242.71,242.695,242.71,132899998.0
2007-06-05 08:02:00,242.7,242.75,242.69,242.75,482500000.0
2007-06-05 08:03:00,242.75,242.78,242.74,242.78,480000001.0
2007-06-05 08:04:00,242.78,242.8,242.78,242.78,171600000.0
2007-06-05 08:05:00,242.78,242.8,242.78,242.79,227499999.0
2007-06-05 08:06:00,242.79,242.81,242.77,242.81,334099998.0
2007-06-05 08:07:00,242.8,242.8,242.77,242.78,817300005.0
2007-06-05 08:08:00,242.79,242.8,242.78,242.78,757299980.0
2007-06-05 08:09:00,242.78,242.82,242.765,242.79,1616500009.0
2007-06-05 08:10:00,242.79,242.91,242.78,242.9,1148499999.0
2007-06-05 08:11:00,242.9,242.91,242.88,242.88,857200003.0
2007-06-05 08:12:00,242.9,242.9,242.88,242.88,115600001.0
2007-06-05 08:13:00,242.88,242.9,242.855,242.87,609199995.0
2007-06-05 08:14:00,242.87,242.88,242.85,242.855,1790200013.0
2007-06-05 08:15:00,242.855,242.86,242.83,242.85,475000002.0
2007-06-05 08:16:00,242.85,242.87,242.82,242.87,723200001.0
2007-06-05 08:17:00,242.87,242.88,242.86,242.86,1335099994.0
2007-06-05 08:18:00,242.855,242.86,242.83,242.84,577200000.0
2007-06-05 08:19:00,242.845,242.86,242.84,242.84,676700002.0
2007-06-05 08:20:00,242.84,242.84,242.83,242.84,314400001.0
2007-06-05 08:21:00,242.84,242.85,242.84,242.85,261599998.0
2007-06-05 08:22:00,242.85,242.85,242.825,242.84,553599999.0
2007-06-05 08:23:00,242.84,242.84,242.81,242.82,1000500008.0
2007-06-05 08:24:00,242.82,242.84,242.82,242.83,635800001.0
2007-06-05 08:25:00,242.84,242.89,242.83,242.865,1106499995.0
2007-06-05 08:26:00,242.865,242.89,242.85,242.87,418100000.0
2007-06-05 08:27:00,242.86,242.88,242.85,242.86,444200000.0
2007-06-05 08:28:00,242.86,242.86,242.855,242.86,83700000.0
2007-06-05 08:29:00,242.86,242.88,242.84,242.84,388200001.0
2007-06-05 08:30:00,242.84,242.85,242.81,242.85,738399993.0
2007-06-05 08:31:00,242.85,242.88,242.83,242.88,431000000.0
2007-06-05 08:32:00,242.88,242.92,242.87,242.9,1579800000.0
2007-06-05 08:33:00,242.9,242.93,242.89,242.9,1216099996.0
2007-06-05 08:34:00,242.9,242.91,242.88,242.9,1216100003.0
2007-06-05 08:35:00,242.91,242.92,242.88,242.91,1216100003.0
2007-06-05 08:36:00,242.9,242.92,242.88,242.895,1216100003.0
2007-06-05 08:37:00,242.9,242.9,242.88,242.89,312500000.0
2007-06-05 08:38:00,242.89,242.9,242.87,242.89,758199999.0
2007-06-05 08:39:00,242.89,242.91,242.88,242.88,1121400000.0
2007-06-05 08:40:00,242.88,242.91,242.855,242.87,1821399985.0
2007-06-05 08:41:00,242.87,242.87,242.85,242.85,468999999.0
2007-06-05 08:42:00,242.85,242.85,242.825,242.84,556200000.0
2007-06-05 08:43:00,242.84,242.85,242.84,242.84,341600002.0
2007-06-05 08:44:00,242.84,242.89,242.84,242.89,1057900001.0
2007-06-05 08:45:00,242.89,242.89,242.85,242.86,666999992.0
2007-06-05 08:46:00,242.86,242.87,242.84,242.84,964200001.0
2007-06-05 08:47:00,242.85,242.86,242.81,242.84,1859100004.0
2007-06-05 08:48:00,242.85,242.87,242.82,242.83,1133700004.0
2007-06-05 08:49:00,242.83,242.88,242.83,242.87,1494600003.0
2007-06-05 08:50:00,242.86,242.88,242.83,242.85,1178399995.0
2007-06-05 08:51:00,242.85,242.9,242.835,242.84,1710799994.0
2007-06-05 08:52:00,242.83,242.87,242.81,242.84,1709400003.0
2007-06-05 08:53:00,242.85,242.85,242.81,242.84,1518100007.0
2007-06-05 08:54:00,242.84,242.85,242.83,242.85,906800002.0
2007-06-05 08:55:00,242.85,242.86,242.79,242.79,912700002.0
2007-06-05 08:56:00,242.8,242.8,242.755,242.78,1424999996.0
2007-06-05 08:57:00,242.8,242.8,242.74,242.775,1456799995.0
2007-06-05 08:58:00,242.775,242.81,242.75,242.75,1459599998.0
2007-06-05 08:59:00,242.75,242.79,242.7,242.72,777999998.0
2007-06-05 09:00:00,242.72,242.76,242.72,242.74,733300000.0
2007-06-05 09:01:00,242.75,242.77,242.72,242.74,733300000.0
2007-06-05 09:02:00,242.77,242.79,242.74,242.79,733300000.0
2007-06-05 09:03:00,242.79,242.8,242.78,242.79,221000000.0
2007-06-05 09:04:00,242.79,242.81,242.76,242.77,558000000.0
2007-06-05 09:05:00,242.77,242.77,242.76,242.77,225700001.0
2007-06-05 09:06:00,242.76,242.8,242.76,242.79,395900000.0
2007-06-05 09:07:00,242.79,242.81,242.75,242.78,1706200008.0
2007-06-05 09:08:00,242.78,242.79,242.76,242.77,1036599997.0
2007-06-05 09:09:00,242.77,242.79,242.76,242.79,1247400002.0
2007-06-05 09:10:00,242.79,242.79,242.76,242.77,966399995.0
2007-06-05 09:11:00,242.78,242.82,242.76,242.82,1090700005.0
2007-06-05 09:12:00,242.82,242.85,242.8,242.82,1406200000.0
2007-06-05 09:13:00,242.82,242.85,242.82,242.85,783899999.0
2007-06-05 09:14:00,242.85,242.87,242.81,242.81,1018900003.0
2007-06-05 09:15:00,242.81,242.83,242.8,242.81,440200003.0
2007-06-05 09:16:00,242.81,242.82,242.78,242.81,1365900009.0
2007-06-05 09:17:00,242.81,242.86,242.79,242.83,1289700000.0
2007-06-05 09:18:00,242.83,242.88,242.83,242.86,1648300003.0
2007-06-05 09:19:00,242.86,242.86,242.815,242.84,1332799997.0
2007-06-05 09:20:00,242.85,242.88,242.835,242.87,1235199995.0
2007-06-05 09:21:00,242.88,242.91,242.86,242.9,1771200001.0
2007-06-05 09:22:00,242.9,242.95,242.87,242.9,1771200001.0
2007-06-05 09:23:00,242.9,242.9,242.87,242.87,1192199997.0
2007-06-05 09:24:00,242.87,242.88,242.86,242.87,1067200000.0
2007-06-05 09:25:00,242.89,242.93,242.87,242.92,1831100005.0
2007-06-05 09:26:00,242.91,242.93,242.87,242.9,1831100005.0
2007-06-05 09:27:00,242.91,242.93,242.88,242.89,1375100005.0
2007-06-05 09:28:00,242.87,242.92,242.85,242.9,1375100005.0
2007-06-05 09:29:00,242.9,242.92,242.89,242.9,1913800002.0
2007-06-05 09:30:00,242.89,242.9,242.86,242.895,1913800002.0
2007-06-05 09:31:00,242.89,242.92,242.89,242.9,847600005.0
2007-06-05 09:32:00,242.91,242.93,242.9,242.92,847600005.0
2007-06-05 09:33:00,242.92,242.92,242.89,242.9,852000007.0
2007-06-05 09:34:00,242.9,242.92,242.89,242.9,877100001.0
2007-06-05 09:35:00,242.91,242.96,242.88,242.94,1830400011.0
2007-06-05 09:36:00,242.94,242.98,242.91,242.93,1252500001.0
2007-06-05 09:37:00,242.93,242.95,242.91,242.93,1549700017.0
2007-06-05 09:38:00,242.93,242.93,242.83,242.87,1579600001.0
2007-06-05 09:39:00,242.87,242.87,242.85,242.85,1016199999.0
2007-06-05 09:40:00,242.88,242.91,242.83,242.84,1404300002.0
2007-06-05 09:41:00,242.82,242.85,242.81,242.84,1811900002.0
2007-06-05 09:42:00,242.82,242.85,242.81,242.81,1811900002.0
2007-06-05 09:43:00,242.83,242.86,242.8,242.8,1650599992.0
2007-06-05 09:44:00,242.79,242.79,242.66,242.74,1650599992.0
2007-06-05 09:45:00,242.73,242.76,242.65,242.75,1650599992.0
2007-06-05 09:46:00,242.75,242.79,242.73,242.75,1486600008.0
2007-06-05 09:47:00,242.75,242.77,242.73,242.77,818600002.0
2007-06-05 09:48:00,242.76,242.79,242.75,242.79,1132699987.0
2007-06-05 09:49:00,242.78,242.81,242.75,242.79,1997100002.0
2007-06-05 09:50:00,242.79,242.85,242.77,242.83,1529299994.0
2007-06-05 09:51:00,242.83,242.87,242.83,242.85,703599998.0
2007-06-05 09:52:00,242.85,242.87,242.85,242.86,183799999.0
2007-06-05 09:53:00,242.85,242.88,242.84,242.88,421399999.0
2007-06-05 09:54:00,242.88,242.89,242.84,242.845,447500000.0
2007-06-05 09:55:00,242.845,242.85,242.82,242.83,1078700000.0
2007-06-05 09:56:00,242.83,242.84,242.79,242.82,1535799999.0
2007-06-05 09:57:00,242.82,242.82,242.8,242.8,509800004.0
2007-06-05 09:58:00,242.805,242.81,242.78,242.78,1877699998.0
2007-06-05 09:59:00,242.79,242.81,242.78,242.8,800299999.0
2007-06-05 10:00:00,242.8,242.8,242.76,242.76,503299997.0
2007-06-05 10:01:00,242.76,242.76,242.72,242.72,882199999.0
2007-06-05 10:02:00,242.72,242.75,242.71,242.75,701200005.0
2007-06-05 10:03:00,242.75,242.76,242.74,242.75,978099996.0
2007-06-05 10:04:00,242.75,242.78,242.75,242.78,483550001.0
2007-06-05 10:05:00,242.78,242.78,242.735,242.75,675349994.0
2007-06-05 10:06:00,242.75,242.78,242.73,242.73,918412501.0
2007-06-05 10:07:00,242.73,242.73,242.68,242.71,1056799997.0
2007-06-05 10:08:00,242.69,242.7,242.675,242.68,590999997.0
2007-06-05 10:09:00,242.68,242.68,242.63,242.67,1144699999.0
2007-06-05 10:10:00,242.67,242.67,242.62,242.63,1091299998.0
2007-06-05 10:11:00,242.63,242.71,242.63,242.695,709150005.0
2007-06-05 10:12:00,242.695,242.74,242.69,242.73,1236999996.0
2007-06-05 10:13:00,242.74,242.78,242.72,242.77,1360999992.0
2007-06-05 10:14:00,242.77,242.83,242.77,242.78,1241699998.0
2007-06-05 10:15:00,242.78,242.78,242.74,242.74,645199999.0
2007-06-05 10:16:00,242.75,242.75,242.7,242.72,935999998.0
2007-06-05 10:17:00,242.72,242.73,242.65,242.68,1219749994.0
2007-06-05 10:18:00,242.68,242.68,242.65,242.66,792399999.0
2007-06-05 10:19:00,242.66,242.7,242.66,242.67,507249997.0
2007-06-05 10:20:00,242.67,242.7,242.66,242.68,751300006.0
2007-06-05 10:21:00,242.7,242.7,242.665,242.68,1202500007.0
2007-06-05 10:22:00,242.68,242.7,242.68,242.68,106000000.0
2007-06-05 10:23:00,242.68,242.68,242.66,242.67,428499999.0
2007-06-05 10:24:00,242.67,242.7,242.67,242.7,570199994.0
2007-06-05 10:25:00,242.71,242.73,242.69,242.72,449499998.0
2007-06-05 10:26:00,242.72,242.75,242.71,242.73,303199997.0
2007-06-05 10:27:00,242.74,242.78,242.71,242.76,644600002.0
2007-06-05 10:28:00,242.76,242.77,242.68,242.71,1597099999.0
2007-06-05 10:29:00,242.71,242.72,242.66,242.68,465700000.0
2007-06-05 10:30:00,242.68,242.71,242.67,242.7,824799996.0
2007-06-05 10:31:00,242.7,242.71,242.63,242.66,731400001.0
2007-06-05 10:32:00,242.66,242.66,242.6,242.62,636949995.0
2007-06-05 10:33:00,242.63,242.67,242.62,242.65,724900003.0
2007-06-05 10:34:00,242.65,242.71,242.63,242.69,915699997.0
2007-06-05 10:35:00,242.7,242.72,242.68,242.68,1323300008.0
2007-06-05 10:36:00,242.68,242.7,242.66,242.7,917599997.0
2007-06-05 10:37:00,242.7,242.7,242.67,242.68,979800004.0
2007-06-05 10:38:00,242.68,242.69,242.67,242.67,662099998.0
2007-06-05 10:39:00,242.67,242.7,242.67,242.7,623300001.0
2007-06-05 10:40:00,242.7,242.72,242.68,242.68,768299997.0
2007-06-05 10:41:00,242.68,242.7,242.645,242.69,1903800002.0
2007-06-05 10:42:00,242.7,242.73,242.7,242.71,310699999.0
2007-06-05 10:43:00,242.71,242.78,242.71,242.78,424300000.0
2007-06-05 10:44:00,242.79,242.8,242.75,242.78,1353099992.0
2007-06-05 10:45:00,242.79,242.79,242.75,242.78,1392200005.0
2007-06-05 10:46:00,242.77,242.77,242.725,242.73,779699996.0
2007-06-05 10:47:00,242.74,242.77,242.72,242.77,248200000.0
2007-06-05 10:48:00,242.76,242.79,242.76,242.79,202200000.0
2007-06-05 10:49:00,242.79,242.79,242.72,242.73,354400000.0
2007-06-05 10:50:00,242.74,242.75,242.725,242.75,291500000.0
2007-06-05 10:51:00,242.75,242.75,242.69,242.69,512900000.0
2007-06-05 10:52:00,242.7,242.72,242.68,242.68,360700000.0
2007-06-05 10:53:00,242.68,242.7,242.64,242.66,765399996.0
2007-06-05 10:54:00,242.67,242.69,242.66,242.68,389100000.0
2007-06-05 10:55:00,242.665,242.685,242.65,242.68,1384199994.0
2007-06-05 10:56:00,242.68,242.68,242.64,242.67,1072700001.0
2007-06-05 10:57:00,242.67,242.67,242.59,242.61,1307599993.0
2007-06-05 10:58:00,242.62,242.63,242.6,242.62,795500000.0
2007-06-05 10:59:00,242.62,242.63,242.6,242.63,830799999.0
2007-06-05 11:00:00,242.63,242.63,242.6,242.62,936699998.0
2007-06-05 11:01:00,242.62,242.62,242.61,242.61,457600000.0
2007-06-05 11:02:00,242.61,242.63,242.6,242.6,734999999.0
2007-06-05 11:03:00,242.6,242.62,242.6,242.62,573399995.0
2007-06-05 11:04:00,242.62,242.64,242.61,242.62,973499997.0
2007-06-05 11:05:00,242.62,242.64,242.62,242.63,964899987.0
2007-06-05 11:06:00,242.63,242.63,242.6,242.62,519399994.0
2007-06-05 11:07:00,242.62,242.65,242.61,242.64,471999998.0
2007-06-05 11:08:00,242.635,242.64,242.59,242.62,690499995.0
2007-06-05 11:09:00,242.62,242.64,242.6,242.635,667599995.0
2007-06-05 11:10:00,242.64,242.66,242.635,242.65,854099993.0
2007-06-05 11:11:00,242.65,242.65,242.62,242.62,1159899995.0
2007-06-05 11:12:00,242.62,242.63,242.6,242.63,643999994.0
2007-06-05 11:13:00,242.63,242.63,242.58,242.59,802800000.0
2007-06-05 11:14:00,242.59,242.59,242.58,242.59,280200005.0
2007-06-05 11:15:00,242.59,242.62,242.59,242.62,83800004.0
2007-06-05 11:16:00,242.62,242.62,242.6,242.6,42900000.0
2007-06-05 11:17:00,242.6,242.61,242.58,242.61,804999987.0
2007-06-05 11:18:00,242.61,242.61,242.6,242.61,129799998.0
2007-06-05 11:19:00,242.61,242.61,242.59,242.59,365999999.0
2007-06-05 11:20:00,242.59,242.62,242.57,242.59,1354099978.0
2007-06-05 11:21:00,242.59,242.62,242.59,242.6,495399998.0
2007-06-05 11:22:00,242.61,242.62,242.57,242.58,964199998.0
2007-06-05 11:23:00,242.58,242.63,242.58,242.62,572199999.0
2007-06-05 11:24:00,242.63,242.63,242.61,242.61,460000000.0
2007-06-05 11:25:00,242.61,242.65,242.6,242.65,1268699988.0
2007-06-05 11:26:00,242.67,242.69,242.635,242.635,1075500000.0
2007-06-05 11:27:00,242.635,242.69,242.62,242.67,1661499995.0
2007-06-05 11:28:00,242.67,242.68,242.66,242.67,234200000.0
2007-06-05 11:29:00,242.67,242.69,242.64,242.67,547599996.0
2007-06-05 11:30:00,242.67,242.69,242.67,242.69,463800002.0
2007-06-05 11:31:00,242.69,242.7,242.64,242.64,518000001.0
2007-06-05 11:32:00,242.64,242.66,242.64,242.66,364899990.0
2007-06-05 11:33:00,242.66,242.66,242.63,242.64,410199994.0
2007-06-05 11:34:00,242.64,242.67,242.63,242.67,310100000.0
2007-06-05 11:35:00,242.67,242.67,242.66,242.67,118799999.0
2007-06-05 11:36:00,242.67,242.69,242.66,242.69,162200000.0
2007-06-05 11:37:00,242.69,242.75,242.68,242.73,974400000.0
2007-06-05 11:38:00,242.73,242.76,242.72,242.74,1244800003.0
2007-06-05 11:39:00,242.74,242.75,242.715,242.73,1615099995.0
2007-06-05 11:40:00,242.725,242.75,242.69,242.7,1156000000.0
2007-06-05 11:41:00,242.7,242.72,242.7,242.72,948900001.0
2007-06-05 11:42:00,242.72,242.74,242.71,242.72,768599998.0
2007-06-05 11:43:00,242.72,242.73,242.7,242.7,792399993.0
2007-06-05 11:44:00,242.7,242.75,242.7,242.72,959399997.0
2007-06-05 11:45:00,242.73,242.76,242.73,242.76,709200002.0
2007-06-05 11:46:00,242.76,242.78,242.735,242.75,1059399999.0
2007-06-05 11:47:00,242.76,242.77,242.75,242.77,970099997.0
2007-06-05 11:48:00,242.77,242.8,242.77,242.79,955499998.0
2007-06-05 11:49:00,242.79,242.8,242.78,242.78,404100001.0
2007-06-05 11:50:00,242.78,242.78,242.735,242.735,981599998.0
2007-06-05 11:51:00,242.74,242.74,242.7,242.73,1192700007.0
2007-06-05 11:52:00,242.72,242.74,242.69,242.71,1342100002.0
2007-06-05 11:53:00,242.705,242.74,242.68,242.73,1282899999.0
2007-06-05 11:54:00,242.73,242.73,242.69,242.7,433100002.0
2007-06-05 11:55:00,242.7,242.82,242.7,242.82,1471500000.0
2007-06-05 11:56:00,242.82,242.84,242.78,242.78,1283500002.0
2007-06-05 11:57:00,242.78,242.8,242.77,242.77,922000002.0
2007-06-05 11:58:00,242.77,242.79,242.75,242.75,559899997.0
2007-06-05 11:59:00,242.75,242.77,242.74,242.755,1030000001.0
2007-06-05 12:00:00,242.755,242.76,242.74,242.75,492199998.0
2007-06-05 12:01:00,242.75,242.75,242.73,242.74,606699999.0
2007-06-05 12:02:00,242.74,242.74,242.69,242.7,1573500001.0
2007-06-05 12:03:00,242.68,242.71,242.68,242.7,888500000.0
2007-06-05 12:04:00,242.7,242.72,242.68,242.71,802399998.0
2007-06-05 12:05:00,242.7,242.7,242.66,242.68,680700000.0
2007-06-05 12:06:00,242.68,242.7,242.68,242.7,247200001.0
2007-06-05 12:07:00,242.7,242.7,242.67,242.7,845600002.0
2007-06-05 12:08:00,242.7,242.7,242.68,242.69,192800000.0
2007-06-05 12:09:00,242.69,242.7,242.66,242.68,1190300008.0
2007-06-05 12:10:00,242.68,242.7,242.66,242.69,426900000.0
2007-06-05 12:11:00,242.69,242.7,242.65,242.65,176000001.0
2007-06-05 12:12:00,242.65,242.65,242.62,242.63,878299995.0
2007-06-05 12:13:00,242.62,242.66,242.62,242.65,451600001.0
2007-06-05 12:14:00,242.65,242.65,242.6,242.64,1011599999.0
2007-06-05 12:15:00,242.64,242.64,242.59,242.62,403000001.0
2007-06-05 12:16:00,242.62,242.62,242.62,242.62,72200000.0
2007-06-05 12:17:00,242.61,242.65,242.58,242.59,396200000.0
2007-06-05 12:18:00,242.58,242.6,242.58,242.59,150000000.0
2007-06-05 12:19:00,242.59,242.6,242.52,242.53,456400000.0
2007-06-05 12:20:00,242.53,242.55,242.52,242.54,871200000.0
2007-06-05 12:21:00,242.53,242.55,242.51,242.55,831799996.0
2007-06-05 12:22:00,242.54,242.58,242.52,242.56,487700001.0
2007-06-05 12:23:00,242.56,242.58,242.56,242.57,644499999.0
2007-06-05 12:24:00,242.57,242.6,242.56,242.565,781199998.0
2007-06-05 12:25:00,242.565,242.6,242.56,242.58,752099997.0
2007-06-05 12:26:00,242.57,242.57,242.54,242.55,607200000.0
2007-06-05 12:27:00,242.54,242.55,242.52,242.54,753200000.0
2007-06-05 12:28:00,242.54,242.58,242.54,242.54,1195200000.0
2007-06-05 12:29:00,242.55,242.6,242.55,242.57,1240800000.0
2007-06-05 12:30:00,242.56,242.57,242.54,242.56,601200000.0
2007-06-05 12:31:00,242.56,242.58,242.52,242.53,646899999.0
2007-06-05 12:32:00,242.53,242.55,242.52,242.535,350400000.0
2007-06-05 12:33:00,242.55,242.57,242.55,242.555,292700000.0
2007-06-05 12:34:00,242.57,242.57,242.54,242.56,587600000.0
2007-06-05 12:35:00,242.56,242.56,242.54,242.56,251500000.0
2007-06-05 12:36:00,242.56,242.56,242.52,242.52,185000000.0
2007-06-05 12:37:00,242.54,242.58,242.53,242.53,376400000.0
2007-06-05 12:38:00,242.54,242.54,242.5,242.515,597399998.0
2007-06-05 12:39:00,242.515,242.53,242.5,242.52,235899998.0
2007-06-05 12:40:00,242.52,242.55,242.5,242.515,446400000.0
2007-06-05 12:41:00,242.51,242.53,242.47,242.52,1085599996.0
2007-06-05 12:42:00,242.52,242.57,242.52,242.545,636199999.0
2007-06-05 12:43:00,242.56,242.6,242.56,242.6,430600000.0
2007-06-05 12:44:00,242.6,242.6,242.565,242.58,607299992.0
2007-06-05 12:45:00,242.58,242.58,242.56,242.565,268400000.0
2007-06-05 12:46:00,242.56,242.61,242.56,242.59,454400001.0
2007-06-05 12:47:00,242.59,242.64,242.59,242.61,348700000.0
2007-06-05 12:48:00,242.62,242.65,242.61,242.62,307300000.0
2007-06-05 12:49:00,242.62,242.62,242.6,242.62,320200000.0
2007-06-05 12:50:00,242.62,242.64,242.605,242.62,332100000.0
2007-06-05 12:51:00,242.62,242.65,242.62,242.64,144600000.0
2007-06-05 12:52:00,242.66,242.66,242.63,242.64,189400000.0
2007-06-05 12:53:00,242.64,242.64,242.63,242.64,126000000.0
2007-06-05 12:54:00,242.63,242.65,242.62,242.64,249000000.0
2007-06-05 12:55:00,242.64,242.66,242.6,242.63,1124299996.0
2007-06-05 12:56:00,242.62,242.63,242.61,242.61,588000002.0
2007-06-05 12:57:00,242.62,242.64,242.61,242.64,435799998.0
2007-06-05 12:58:00,242.64,242.65,242.6,242.6,1211000009.0
2007-06-05 12:59:00,242.6,242.62,242.59,242.61,1297800010.0
2007-06-05 13:00:00,242.63,242.64,242.59,242.59,1210899995.0
2007-06-05 13:01:00,242.59,242.61,242.58,242.59,1292599995.0
2007-06-05 13:02:00,242.59,242.6,242.54,242.57,1159399994.0
2007-06-05 13:03:00,242.58,242.62,242.57,242.57,843100003.0
2007-06-05 13:04:00,242.58,242.59,242.53,242.54,570900006.0
2007-06-05 13:05:00,242.54,242.56,242.52,242.52,954199996.0
2007-06-05 13:06:00,242.52,242.54,242.49,242.5,1096199989.0
2007-06-05 13:07:00,242.5,242.51,242.48,242.49,917699998.0
2007-06-05 13:08:00,242.49,242.52,242.49,242.52,1039299994.0
2007-06-05 13:09:00,242.52,242.52,242.5,242.5,414800000.0
2007-06-05 13:10:00,242.49,242.51,242.47,242.47,814999999.0
2007-06-05 13:11:00,242.48,242.48,242.42,242.45,814999999.0
2007-06-05 13:12:00,242.46,242.46,242.4,242.44,814999999.0
2007-06-05 13:13:00,242.45,242.5,242.42,242.49,1862299992.0
2007-06-05 13:14:00,242.475,242.5,242.46,242.48,586599998.0
2007-06-05 13:15:00,242.48,242.48,242.44,242.46,558100000.0
2007-06-05 13:16:00,242.46,242.46,242.44,242.46,534199999.0
2007-06-05 13:17:00,242.46,242.46,242.44,242.44,210600000.0
2007-06-05 13:18:00,242.46,242.46,242.44,242.44,475999996.0
2007-06-05 13:19:00,242.44,242.44,242.42,242.44,491300003.0
2007-06-05 13:20:00,242.44,242.46,242.44,242.46,1412500007.0
2007-06-05 13:21:00,242.46,242.46,242.43,242.44,1199000001.0
2007-06-05 13:22:00,242.44,242.44,242.375,242.375,1046699997.0
2007-06-05 13:23:00,242.38,242.44,242.375,242.44,866299985.0
2007-06-05 13:24:00,242.44,242.44,242.42,242.43,206800000.0
2007-06-05 13:25:00,242.43,242.44,242.42,242.44,201700000.0
2007-06-05 13:26:00,242.44,242.46,242.44,242.46,69100000.0
2007-06-05 13:27:00,242.46,242.48,242.46,242.46,330300000.0
2007-06-05 13:28:00,242.46,242.49,242.46,242.49,194900000.0
2007-06-05 13:29:00,242.49,242.5,242.48,242.49,172900000.0
2007-06-05 13:30:00,242.49,242.52,242.48,242.5,418000000.0
2007-06-05 13:31:00,242.5,242.54,242.495,242.54,816600000.0
2007-06-05 13:32:00,242.54,242.54,242.485,242.54,538799997.0
2007-06-05 13:33:00,242.54,242.56,242.51,242.56,1039799996.0
2007-06-05 13:34:00,242.56,242.58,242.55,242.55,646200001.0
2007-06-05 13:35:00,242.55,242.59,242.55,242.56,576799998.0
2007-06-05 13:36:00,242.57,242.57,242.54,242.555,578700003.0
2007-06-05 13:37:00,242.56,242.58,242.55,242.56,283599999.0
2007-06-05 13:38:00,242.56,242.58,242.55,242.55,396000001.0
2007-06-05 13:39:00,242.55,242.56,242.54,242.55,143300000.0
2007-06-05 13:40:00,242.54,242.56,242.52,242.55,1383299986.0
2007-06-05 13:41:00,242.55,242.55,242.5,242.52,1148899990.0
2007-06-05 13:42:00,242.53,242.55,242.52,242.52,744200002.0
2007-06-05 13:43:00,242.52,242.55,242.5,242.53,346600000.0
2007-06-05 13:44:00,242.53,242.54,242.53,242.54,346600000.0
2007-06-05 13:45:00,242.54,242.55,242.53,242.54,312599999.0
2007-06-05 13:46:00,242.54,242.54,242.51,242.52,1619599996.0
2007-06-05 13:47:00,242.52,242.54,242.51,242.53,849299998.0
2007-06-05 13:48:00,242.53,242.57,242.53,242.56,393600001.0
2007-06-05 13:49:00,242.56,242.57,242.54,242.55,472100001.0
2007-06-05 13:50:00,242.55,242.56,242.52,242.52,331700000.0
2007-06-05 13:51:00,242.54,242.54,242.53,242.53,185000000.0
2007-06-05 13:52:00,242.53,242.54,242.52,242.54,318300000.0
2007-06-05 13:53:00,242.54,242.55,242.53,242.54,369500002.0
2007-06-05 13:54:00,242.54,242.55,242.42,242.46,1450899999.0
2007-06-05 13:55:00,242.46,242.48,242.43,242.47,1017900000.0
2007-06-05 13:56:00,242.48,242.49,242.44,242.46,1414300001.0
2007-06-05 13:57:00,242.46,242.47,242.43,242.47,1447900002.0
2007-06-05 13:58:00,242.48,242.49,242.45,242.47,440800000.0
2007-06-05 13:59:00,242.46,242.48,242.45,242.48,1503599994.0
2007-06-05 14:00:00,242.475,242.5,242.43,242.48,1183200003.0
2007-06-05 14:01:00,242.49,242.51,242.46,242.465,930699998.0
2007-06-05 14:02:00,242.46,242.51,242.44,242.46,1687300003.0
2007-06-05 14:03:00,242.46,242.48,242.43,242.47,1167999999.0
2007-06-05 14:04:00,242.46,242.46,242.42,242.43,616500000.0
2007-06-05 14:05:00,242.43,242.46,242.42,242.46,1277200005.0
2007-06-05 14:06:00,242.445,242.45,242.36,242.36,1492900000.0
2007-06-05 14:07:00,242.37,242.43,242.34,242.41,1942500006.0
2007-06-05 14:08:00,242.41,242.45,242.4,242.44,1323100000.0
2007-06-05 14:09:00,242.44,242.47,242.43,242.46,1743700002.0
2007-06-05 14:10:00,242.46,242.48,242.41,242.45,1048800002.0
2007-06-05 14:11:00,242.435,242.46,242.43,242.44,1048800002.0
2007-06-05 14:12:00,242.44,242.46,242.41,242.44,1126900002.0
2007-06-05 14:13:00,242.44,242.44,242.41,242.41,1642300009.0
2007-06-05 14:14:00,242.41,242.43,242.38,242.42,1088499992.0
2007-06-05 14:15:00,242.42,242.42,242.335,242.34,1879199992.0
2007-06-05 14:16:00,242.33,242.38,242.28,242.29,2067099997.0
2007-06-05 14:17:00,242.31,242.37,242.29,242.3,2067099997.0
2007-06-05 14:18:00,242.34,242.36,242.25,242.26,2067099997.0
2007-06-05 14:19:00,242.27,242.27,242.14,242.19,1915699983.0
2007-06-05 14:20:00,242.21,242.32,242.21,242.24,1915699983.0
2007-06-05 14:21:00,242.26,242.29,242.21,242.25,1915699983.0
2007-06-05 14:22:00,242.27,242.38,242.27,242.34,1915699983.0
2007-06-05 14:23:00,242.31,242.34,242.29,242.32,1915699983.0
2007-06-05 14:24:00,242.32,242.34,242.29,242.3,1915699983.0
2007-06-05 14:25:00,242.3,242.36,242.3,242.32,1378999995.0
2007-06-05 14:26:00,242.32,242.33,242.29,242.33,1394400001.0
2007-06-05 14:27:00,242.33,242.36,242.31,242.33,1612699998.0
2007-06-05 14:28:00,242.33,242.41,242.32,242.41,1636299997.0
2007-06-05 14:29:00,242.39,242.39,242.33,242.36,1636299997.0
2007-06-05 14:30:00,242.34,242.34,242.27,242.28,1636299997.0
2007-06-05 14:31:00,242.29,242.29,242.23,242.27,1636299997.0
2007-06-05 14:32:00,242.27,242.27,242.18,242.18,1992599999.0
2007-06-05 14:33:00,242.18,242.18,242.08,242.08,1899299984.0
2007-06-05 14:34:00,242.11,242.11,242.05,242.08,1899299984.0
2007-06-05 14:35:00,242.08,242.12,242.06,242.1,1706600005.0
2007-06-05 14:36:00,242.09,242.19,242.08,242.18,1964400012.0
2007-06-05 14:37:00,242.18,242.18,242.12,242.13,1162700000.0
2007-06-05 14:38:00,242.11,242.15,242.11,242.13,1831899997.0
2007-06-05 14:39:00,242.14,242.19,242.13,242.17,1831899997.0
2007-06-05 14:40:00,242.15,242.16,242.06,242.06,1821199999.0
2007-06-05 14:41:00,242.08,242.14,242.08,242.14,1821199999.0
2007-06-05 14:42:00,242.12,242.12,242.05,242.07,1191100005.0
2007-06-05 14:43:00,242.08,242.1,242.07,242.09,1191100005.0
2007-06-05 14:44:00,242.09,242.11,242.08,242.11,1178100002.0
2007-06-05 14:45:00,242.11,242.11,242.05,242.05,856400005.0
2007-06-05 14:46:00,242.06,242.08,242.02,242.02,856400005.0
2007-06-05 14:47:00,242.02,242.06,242.005,242.05,613100001.0
2007-06-05 14:48:00,242.05,242.07,242.03,242.06,795599996.0
2007-06-05 14:49:00,242.06,242.08,242.03,242.06,715299996.0
2007-06-05 14:50:00,242.06,242.06,241.92,241.94,1305099998.0
2007-06-05 14:51:00,241.94,241.96,241.89,241.91,702100000.0
2007-06-05 14:52:00,241.89,241.91,241.81,241.87,1764299985.0
2007-06-05 14:53:00,241.87,241.94,241.85,241.94,1764299985.0
2007-06-05 14:54:00,241.94,241.98,241.92,241.94,1417599999.0
2007-06-05 14:55:00,241.94,241.97,241.92,241.96,1443399996.0
2007-06-05 14:56:00,241.96,241.99,241.91,241.92,1338400007.0
2007-06-05 14:57:00,241.91,241.97,241.91,241.95,1656000007.0
2007-06-05 14:58:00,241.95,241.97,241.93,241.95,1449600000.0
2007-06-05 14:59:00,241.95,241.95,241.91,241.91,991399992.0
2007-06-05 15:00:00,241.91,241.97,241.89,241.95,1708299999.0
2007-06-05 15:01:00,241.95,241.99,241.95,241.99,344200000.0
2007-06-05 15:02:00,241.99,242.01,241.95,241.96,414900003.0
2007-06-05 15:03:00,241.97,241.98,241.93,241.98,999499995.0
2007-06-05 15:04:00,241.98,241.99,241.95,241.95,1589899981.0
2007-06-05 15:05:00,241.95,241.98,241.93,241.94,1402199999.0
2007-06-05 15:06:00,241.95,241.97,241.93,241.95,1031200000.0
2007-06-05 15:07:00,241.95,241.97,241.9,241.9,1936499994.0
2007-06-05 15:08:00,241.9,241.93,241.89,241.89,392899998.0
2007-06-05 15:09:00,241.85,241.87,241.71,241.74,1862100020.0
2007-06-05 15:10:00,241.75,241.76,241.57,241.57,1862100020.0
2007-06-05 15:11:00,241.59,241.61,241.54,241.57,1862100020.0
2007-06-05 15:12:00,241.57,241.61,241.55,241.59,1459200004.0
2007-06-05 15:13:00,241.59,241.59,241.55,241.56,1501899989.0
2007-06-05 15:14:00,241.56,241.59,241.56,241.57,1137399991.0
2007-06-05 15:15:00,241.58,241.61,241.55,241.56,1081700000.0
2007-06-05 15:16:00,241.55,241.58,241.55,241.555,1721299991.0
2007-06-05 15:17:00,241.56,241.64,241.52,241.6,2034799994.0
2007-06-05 15:18:00,241.62,241.68,241.6,241.68,2034799994.0
2007-06-05 15:19:00,241.67,241.73,241.66,241.7,2034799994.0
2007-06-05 15:20:00,241.68,241.73,241.65,241.72,2034799994.0
2007-06-05 15:21:00,241.71,241.8,241.71,241.8,2034799994.0
2007-06-05 15:22:00,241.82,241.84,241.79,241.84,2034799994.0
2007-06-05 15:23:00,241.85,241.89,241.82,241.84,2034799994.0
2007-06-05 15:24:00,241.86,241.9,241.83,241.88,2034799994.0
2007-06-05 15:25:00,241.88,241.92,241.88,241.92,1656900005.0
2007-06-05 15:26:00,241.9,241.99,241.88,241.94,1880099989.0
2007-06-05 15:27:00,241.935,241.99,241.935,241.955,1880099989.0
2007-06-05 15:28:00,241.955,242.02,241.92,242.0,1447400004.0
2007-06-05 15:29:00,242.0,242.01,241.965,241.965,660599999.0
2007-06-05 15:30:00,241.965,242.0,241.955,241.97,1151499998.0
2007-06-05 15:31:00,241.96,241.98,241.945,241.95,484699999.0
2007-06-05 15:32:00,241.955,241.97,241.945,241.945,275400000.0
2007-06-05 15:33:00,241.945,241.96,241.9,241.93,1870799998.0
2007-06-05 15:34:00,241.94,242.0,241.935,241.99,1494499992.0
2007-06-05 15:35:00,241.99,242.0,241.895,241.9,1564500000.0
2007-06-05 15:36:00,241.895,241.9,241.82,241.84,1665999996.0
2007-06-05 15:37:00,241.85,241.88,241.81,241.88,1095800003.0
2007-06-05 15:38:00,241.88,241.88,241.85,241.85,595100000.0
2007-06-05 15:39:00,241.85,241.86,241.84,241.86,944399999.0
2007-06-05 15:40:00,241.82,241.85,241.78,241.78,1973299997.0
2007-06-05 15:41:00,241.79,241.9,241.78,241.85,1973299997.0
2007-06-05 15:42:00,241.84,241.88,241.82,241.85,1973299997.0
2007-06-05 15:43:00,241.865,241.95,241.86,241.91,1973299997.0
2007-06-05 15:44:00,241.91,241.93,241.86,241.86,1845300003.0
2007-06-05 15:45:00,241.86,241.88,241.83,241.85,1508500002.0
2007-06-05 15:46:00,241.85,241.86,241.83,241.86,1959999995.0
2007-06-05 15:47:00,241.86,241.87,241.83,241.85,1143499994.0
2007-06-05 15:48:00,241.85,241.88,241.85,241.87,729299998.0
2007-06-05 15:49:00,241.88,241.88,241.81,241.82,875899998.0
2007-06-05 15:50:00,241.88,241.93,241.88,241.93,875899998.0
2007-06-05 15:51:00,241.93,241.93,241.88,241.9,1759399994.0
2007-06-05 15:52:00,241.9,241.9,241.86,241.87,1877099997.0
2007-06-05 15:53:00,241.87,241.89,241.83,241.85,1507699990.0
2007-06-05 15:54:00,241.86,241.87,241.84,241.85,407299996.0
2007-06-05 15:55:00,241.855,241.9,241.795,241.89,327400000.0
2007-06-05 15:56:00,241.89,241.89,241.835,241.87,288800000.0
2007-06-05 15:57:00,241.87,241.89,241.83,241.87,157200000.0
2007-06-05 15:58:00,241.88,241.91,241.85,241.88,139200000.0
2007-06-05 15:59:00,241.875,241.92,241.82,241.87,167900000.0
2007-06-05 16:00:00,241.83,241.915,241.71,241.9,285200000.0
2007-06-05 16:01:00,241.87,241.98,241.86,241.98,302500000.0
2007-06-05 16:02:00,242.0,242.01,241.895,241.95,441900000.0
2007-06-05 16:03:00,241.95,241.97,241.87,241.92,482600000.0
2007-06-05 16:04:00,241.92,241.97,241.865,241.93,332200000.0
2007-06-05 16:05:00,241.92,241.93,241.845,241.93,408200000.0
2007-06-05 16:06:00,241.93,241.95,241.875,241.89,284900000.0
2007-06-05 16:07:00,241.89,241.945,241.87,241.92,252800000.0
2007-06-05 16:08:00,241.92,242.01,241.915,242.0,155600000.0
2007-06-05 16:09:00,242.0,242.14,241.955,242.14,299500000.0
2007-06-05 16:10:00,242.14,242.14,241.97,242.12,375800000.0
2007-06-05 16:11:00,242.13,242.13,242.095,242.12,159600000.0
2007-06-05 16:12:00,242.12,242.15,242.09,242.15,266200000.0
2007-06-05 16:13:00,242.15,242.35,242.14,242.27,450800000.0
2007-06-05 16:14:00,242.26,242.33,242.25,242.27,342700000.0
2007-06-05 16:15:00,242.28,242.38,242.28,242.33,450300000.0
2007-06-05 16:16:00,242.335,242.335,242.095,242.27,522300000.0
2007-06-05 16:17:00,242.27,242.28,242.22,242.25,514400000.0
2007-06-05 16:18:00,242.25,242.26,242.095,242.23,398500000.0
2007-06-05 16:19:00,242.225,242.24,242.098,242.22,306500000.0
2007-06-05 16:20:00,242.097,242.24,241.97,242.12,409200000.0
2007-06-05 16:21:00,242.12,242.14,242.04,242.09,350600000.0
2007-06-05 16:22:00,242.09,242.15,242.07,242.09,421000000.0
2007-06-05 16:23:00,242.08,242.16,242.07,242.15,393600000.0
2007-06-05 16:24:00,242.16,242.16,242.06,242.09,449000000.0
2007-06-05 16:25:00,242.06,242.09,242.045,242.05,311500000.0
2007-06-05 16:26:00,242.05,242.14,242.045,242.135,341700000.0
2007-06-05 16:27:00,242.135,242.17,242.12,242.16,383000000.0
2007-06-05 16:28:00,242.16,242.31,242.15,242.27,313700000.0
2007-06-05 16:29:00,242.3,242.3,242.27,242.28,276900000.0
2007-06-05 16:30:00,242.29,242.31,242.265,242.29,162800000.0
2007-06-05 16:31:00,242.29,242.32,242.275,242.31,402800000.0
2007-06-05 16:32:00,242.31,242.4,242.26,242.39,404500000.0
2007-06-05 16:33:00,242.395,242.47,242.375,242.47,215862500.0
2007-06-05 16:34:00,242.47,242.53,242.43,242.43,232762500.0
2007-06-05 16:35:00,242.43,242.47,242.43,242.43,163937500.0
2007-06-05 16:36:00,242.43,242.45,242.42,242.44,163150000.0
2007-06-05 16:37:00,242.44,242.45,242.35,242.4,222500000.0
2007-06-05 16:38:00,242.41,242.42,242.39,242.41,156900000.0
2007-06-05 16:39:00,242.4,242.41,242.3,242.32,250800000.0
2007-06-05 16:40:00,242.33,242.35,242.3,242.32,205200000.0
2007-06-05 16:41:00,242.32,242.32,242.24,242.275,306400000.0
2007-06-05 16:42:00,242.27,242.3,242.25,242.3,185400000.0
2007-06-05 16:43:00,242.3,242.32,242.28,242.32,244400000.0
2007-06-05 16:44:00,242.32,242.35,242.32,242.34,173400000.0
2007-06-05 16:45:00,242.34,242.35,242.31,242.35,43200000.0
2007-06-05 16:46:00,242.36,242.4,242.34,242.38,1597399995.0
2007-06-05 16:47:00,242.38,242.4,242.33,242.34,978199999.0
2007-06-05 16:48:00,242.32,242.35,242.3,242.35,1377699995.0
2007-06-05 16:49:00,242.35,242.38,242.34,242.37,1377699995.0
2007-06-05 16:50:00,242.37,242.38,242.31,242.34,1528300003.0
2007-06-05 16:51:00,242.34,242.36,242.33,242.35,1198400008.0
2007-06-05 16:52:00,242.34,242.4,242.32,242.32,1696600002.0
2007-06-05 16:53:00,242.32,242.37,242.32,242.34,1606999993.0
2007-06-05 16:54:00,242.34,242.4,242.34,242.38,885000006.0
2007-06-05 16:55:00,242.38,242.38,242.34,242.37,1436400000.0
2007-06-05 16:56:00,242.38,242.4,242.37,242.39,1063700004.0
2007-06-05 16:57:00,242.39,242.39,242.37,242.38,497899999.0
2007-06-05 16:58:00,242.38,242.41,242.36,242.4,1220700002.0
2007-06-05 16:59:00,242.39,242.42,242.37,242.4,1373499999.0
2007-06-05 17:00:00,242.4,242.42,242.375,242.375,1828300000.0
2007-06-05 17:01:00,242.375,242.41,242.37,242.38,1117899996.0
2007-06-05 17:02:00,242.39,242.4,242.36,242.38,332400000.0
2007-06-05 17:03:00,242.38,242.4,242.36,242.4,1293799998.0
2007-06-05 17:04:00,242.4,242.4,242.38,242.4,384699998.0
2007-06-05 17:05:00,242.395,242.41,242.36,242.36,1237999997.0
2007-06-05 17:06:00,242.36,242.39,242.36,242.39,442799994.0
2007-06-05 17:07:00,242.365,242.43,242.36,242.41,591800000.0
2007-06-05 17:08:00,242.41,242.41,242.385,242.4,740499998.0
2007-06-05 17:09:00,242.4,242.41,242.4,242.4,1351700005.0
2007-06-05 17:10:00,242.4,242.42,242.39,242.41,388999999.0
2007-06-05 17:11:00,242.405,242.47,242.4,242.42,1443199999.0
2007-06-05 17:12:00,242.42,242.5,242.42,242.5,954399999.0
2007-06-05 17:13:00,242.5,242.53,242.48,242.53,488699998.0
2007-06-05 17:14:00,242.53,242.53,242.47,242.47,363700000.0
2007-06-05 17:15:00,242.47,242.49,242.46,242.48,889900000.0
2007-06-05 17:16:00,242.48,242.5,242.46,242.46,622700002.0
2007-06-05 17:17:00,242.46,242.48,242.46,242.47,550300005.0
2007-06-05 17:18:00,242.46,242.47,242.44,242.46,630099999.0
2007-06-05 17:19:00,242.46,242.49,242.46,242.47,247300001.0
2007-06-05 17:20:00,242.47,242.5,242.46,242.46,1148400011.0
2007-06-05 17:21:00,242.47,242.47,242.44,242.46,734500000.0
2007-06-05 17:22:00,242.46,242.46,242.395,242.395,390499996.0
2007-06-05 17:23:00,242.4,242.41,242.395,242.395,17800000.0
2007-06-05 17:24:00,242.395,242.4,242.38,242.39,36300000.0
2007-06-05 17:25:00,242.395,242.395,242.32,242.35,196599999.0
2007-06-05 17:26:00,242.35,242.36,242.34,242.36,239797614.0
2007-06-05 17:27:00,242.35,242.39,242.34,242.39,818497618.0
2007-06-05 17:28:00,242.39,242.42,242.36,242.4,1039400000.0
2007-06-05 17:29:00,242.4,242.42,242.37,242.38,1298699999.0
2007-06-05 17:30:00,242.39,242.39,242.34,242.34,1421292837.0
2007-06-05 17:31:00,242.34,242.35,242.285,242.33,540292677.0
2007-06-05 17:32:00,242.33,242.36,242.33,242.35,1154000001.0
2007-06-05 17:33:00,242.35,242.39,242.33,242.38,789499999.0
2007-06-05 17:34:00,242.38,242.41,242.38,242.4,849100002.0
2007-06-05 17:35:00,242.4,242.42,242.39,242.39,503699995.0
2007-06-05 17:36:00,242.4,242.42,242.385,242.385,1255900004.0
2007-06-05 17:37:00,242.38,242.42,242.38,242.42,676300001.0
2007-06-05 17:38:00,242.42,242.43,242.39,242.4,685100001.0
2007-06-05 17:39:00,242.4,242.41,242.37,242.395,1102799989.0
2007-06-05 17:40:00,242.395,242.41,242.395,242.395,60600000.0
2007-06-05 17:41:00,242.395,242.41,242.395,242.4,731899999.0
2007-06-05 17:42:00,242.4,242.45,242.395,242.45,886999998.0
2007-06-05 17:43:00,242.45,242.48,242.43,242.44,1469400002.0
2007-06-05 17:44:00,242.44,242.47,242.42,242.46,564399999.0
2007-06-05 17:45:00,242.46,242.47,242.42,242.43,896100002.0
2007-06-05 17:46:00,242.43,242.44,242.41,242.41,805000000.0
2007-06-05 17:47:00,242.405,242.405,242.25,242.27,772700008.0
2007-06-05 17:48:00,242.27,242.3,242.22,242.22,891999998.0
2007-06-05 17:49:00,242.22,242.28,242.22,242.27,446600000.0
2007-06-05 17:50:00,242.27,242.29,242.25,242.28,621099999.0
2007-06-05 17:51:00,242.28,242.28,242.24,242.27,482300004.0
2007-06-05 17:52:00,242.27,242.32,242.26,242.3,987199998.0
2007-06-05 17:53:00,242.3,242.34,242.3,242.34,533900006.0
2007-06-05 17:54:00,242.34,242.38,242.31,242.38,583199999.0
2007-06-05 17:55:00,242.38,242.41,242.35,242.41,1070199995.0
2007-06-05 17:56:00,242.41,242.42,242.4,242.41,658600002.0
2007-06-05 17:57:00,242.41,242.41,242.33,242.345,1065500002.0
2007-06-05 17:58:00,242.345,242.35,242.32,242.34,197299999.0
2007-06-05 17:59:00,242.335,242.345,242.23,242.25,420800000.0
2007-06-05 18:00:00,242.25,242.28,242.23,242.27,1335800007.0
2007-06-05 18:01:00,242.28,242.3,242.23,242.24,1971699992.0
2007-06-05 18:02:00,242.24,242.25,242.22,242.23,504100000.0
2007-06-05 18:03:00,242.23,242.23,242.16,242.19,1580900004.0
2007-06-05 18:04:00,242.19,242.2,242.17,242.175,332800000.0
2007-06-05 18:05:00,242.175,242.19,242.16,242.18,409500000.0
2007-06-05 18:06:00,242.18,242.22,242.175,242.195,467599999.0
2007-06-05 18:07:00,242.195,242.195,242.175,242.18,418100001.0
2007-06-05 18:08:00,242.19,242.21,242.17,242.18,564207645.0
2007-06-05 18:09:00,242.185,242.2,242.18,242.185,314900004.0
2007-06-05 18:10:00,242.185,242.185,242.02,242.03,1228249640.0
2007-06-05 18:11:00,242.03,242.07,242.01,242.04,1066800000.0
2007-06-05 18:12:00,242.04,242.08,242.02,242.07,1144200002.0
2007-06-05 18:13:00,242.07,242.07,242.03,242.04,386600000.0
2007-06-05 18:14:00,242.04,242.07,242.04,242.06,417000001.0
2007-06-05 18:15:00,242.06,242.07,242.04,242.04,511500000.0
2007-06-05 18:16:00,242.04,242.05,242.03,242.04,227700000.0
2007-06-05 18:17:00,242.04,242.05,242.03,242.04,426800000.0
2007-06-05 18:18:00,242.04,242.04,241.94,241.96,659899996.0
2007-06-05 18:19:00,241.98,241.99,241.92,241.92,1036099994.0
2007-06-05 18:20:00,241.92,241.97,241.92,241.92,1547599996.0
2007-06-05 18:21:00,241.92,241.92,241.86,241.88,1105100003.0
2007-06-05 18:22:00,241.88,241.9,241.87,241.87,1055400000.0
2007-06-05 18:23:00,241.88,241.9,241.86,241.87,282500000.0
2007-06-05 18:24:00,241.87,241.9,241.83,241.9,460400000.0
2007-06-05 18:25:00,241.89,241.9,241.82,241.88,660800007.0
2007-06-05 18:26:00,241.86,241.88,241.85,241.87,602800002.0
2007-06-05 18:27:00,241.88,241.88,241.83,241.87,1110599989.0
2007-06-05 18:28:00,241.86,241.89,241.75,241.75,565200001.0
2007-06-05 18:29:00,241.75,241.8,241.72,241.76,1834000000.0
2007-06-05 18:30:00,241.76,241.84,241.76,241.83,963199996.0
2007-06-05 18:31:00,241.84,241.88,241.84,241.88,246700000.0
2007-06-05 18:32:00,241.88,241.9,241.85,241.85,1350400001.0
2007-06-05 18:33:00,241.85,241.88,241.85,241.865,576499999.0
2007-06-05 18:34:00,241.865,241.98,241.83,241.97,1201999993.0
2007-06-05 18:35:00,241.97,241.99,241.87,241.9,1699700005.0
2007-06-05 18:36:00,241.9,241.92,241.9,241.92,204100000.0
2007-06-05 18:37:00,241.92,242.02,241.91,242.01,776999995.0
2007-06-05 18:38:00,242.02,242.03,241.97,241.98,771399998.0
2007-06-05 18:39:00,241.98,241.99,241.97,241.99,250600001.0
2007-06-05 18:40:00,241.99,242.0,241.9,241.9,444400000.0
2007-06-05 18:41:00,241.9,241.9,241.86,241.9,822600000.0
2007-06-05 18:42:00,241.9,241.94,241.9,241.92,597099998.0
2007-06-05 18:43:00,241.9,241.94,241.89,241.91,468300001.0
2007-06-05 18:44:00,241.91,241.94,241.9,241.9,1114099996.0
2007-06-05 18:45:00,241.9,241.94,241.9,241.93,796000004.0
2007-06-05 18:46:00,241.94,241.94,241.89,241.89,711000001.0
2007-06-05 18:47:00,241.89,241.89,241.85,241.86,872800004.0
2007-06-05 18:48:00,241.86,241.87,241.795,241.84,1515199996.0
2007-06-05 18:49:00,241.84,241.89,241.83,241.87,561600003.0
2007-06-05 18:50:00,241.87,241.88,241.84,241.84,427200003.0
2007-06-05 18:51:00,241.85,241.86,241.85,241.86,170300001.0
2007-06-05 18:52:00,241.87,241.9,241.86,241.88,685600001.0
2007-06-05 18:53:00,241.88,241.89,241.85,241.88,1383200002.0
2007-06-05 18:54:00,241.88,241.88,241.83,241.84,1995000007.0
2007-06-05 18:55:00,241.84,241.86,241.82,241.84,905500000.0
2007-06-05 18:56:00,241.84,241.88,241.84,241.87,317200000.0
2007-06-05 18:57:00,241.87,241.87,241.86,241.86,547000000.0
2007-06-05 18:58:00,241.86,241.88,241.85,241.87,1107199994.0
2007-06-05 18:59:00,241.87,241.9,241.85,241.85,931100002.0
2007-06-05 19:00:00,241.85,241.87,241.83,241.84,687499997.0
2007-06-05 19:01:00,241.83,241.87,241.81,241.81,699899999.0
2007-06-05 19:02:00,241.81,241.82,241.77,241.78,332500001.0
2007-06-05 19:03:00,241.77,241.77,241.73,241.73,487200004.0
2007-06-05 19:04:00,241.73,241.77,241.73,241.75,1179500001.0
2007-06-05 19:05:00,241.76,241.76,241.69,241.71,872299997.0
2007-06-05 19:06:00,241.72,241.73,241.65,241.68,2058800000.0
2007-06-05 19:07:00,241.67,241.71,241.66,241.7,1493100001.0
2007-06-05 19:08:00,241.71,241.77,241.7,241.77,1437900008.0
2007-06-05 19:09:00,241.77,241.83,241.77,241.83,402600003.0
2007-06-05 19:10:00,241.83,241.92,241.83,241.92,616100000.0
2007-06-05 19:11:00,241.92,241.96,241.89,241.94,957300000.0
2007-06-05 19:12:00,241.94,241.96,241.9,241.9,301699999.0
2007-06-05 19:13:00,241.9,241.94,241.88,241.94,241100000.0
2007-06-05 19:14:00,241.94,241.95,241.91,241.92,690100000.0
2007-06-05 19:15:00,241.92,241.92,241.86,241.88,785599998.0
2007-06-05 19:16:00,241.88,241.88,241.83,241.85,627400000.0
2007-06-05 19:17:00,241.86,241.86,241.82,241.82,693999997.0
2007-06-05 19:18:00,241.82,241.84,241.79,241.84,703300001.0
2007-06-05 19:19:00,241.84,241.89,241.84,241.88,559100001.0
2007-06-05 19:20:00,241.88,241.9,241.87,241.88,489099998.0
2007-06-05 19:21:00,241.88,241.9,241.8,241.82,1306900002.0
2007-06-05 19:22:00,241.82,241.83,241.805,241.81,586300001.0
2007-06-05 19:23:00,241.81,241.81,241.78,241.8,861700001.0
2007-06-05 19:24:00,241.8,241.81,241.78,241.78,409300000.0
2007-06-05 19:25:00,241.78,241.79,241.755,241.755,508600003.0
2007-06-05 19:26:00,241.77,241.8,241.77,241.78,130400000.0
2007-06-05 19:27:00,241.78,241.8,241.74,241.75,260200002.0
2007-06-05 19:28:00,241.75,241.79,241.72,241.72,1347099993.0
2007-06-05 19:29:00,241.72,241.74,241.67,241.71,1095700004.0
2007-06-05 19:30:00,241.71,241.75,241.7,241.73,378700001.0
2007-06-05 19:31:00,241.73,241.74,241.68,241.7,887100000.0
2007-06-05 19:32:00,241.7,241.71,241.67,241.71,1187299995.0
2007-06-05 19:33:00,241.71,241.73,241.71,241.73,518599999.0
2007-06-05 19:34:00,241.73,241.74,241.71,241.74,308900000.0
2007-06-05 19:35:00,241.72,241.85,241.715,241.84,508900002.0
2007-06-05 19:36:00,241.84,241.86,241.81,241.82,411500000.0
2007-06-05 19:37:00,241.82,241.82,241.79,241.82,843800001.0
2007-06-05 19:38:00,241.82,241.82,241.82,241.82,98599999.0
2007-06-05 19:39:00,241.82,241.84,241.79,241.82,353900001.0
2007-06-05 19:40:00,241.81,241.86,241.81,241.82,569699997.0
2007-06-05 19:41:00,241.82,241.84,241.81,241.84,273599997.0
2007-06-05 19:42:00,241.84,241.84,241.8,241.8,282700000.0
2007-06-05 19:43:00,241.81,241.82,241.77,241.79,839799997.0
2007-06-05 19:44:00,241.79,241.79,241.73,241.74,1215499995.0
2007-06-05 19:45:00,241.74,241.76,241.72,241.76,387900000.0
2007-06-05 19:46:00,241.76,241.76,241.74,241.74,305100000.0
2007-06-05 19:47:00,241.74,241.77,241.73,241.75,595900002.0
2007-06-05 19:48:00,241.75,241.76,241.72,241.75,962700007.0
2007-06-05 19:49:00,241.75,241.76,241.75,241.76,233700000.0
2007-06-05 19:50:00,241.76,241.82,241.76,241.82,333499999.0
2007-06-05 19:51:00,241.83,241.83,241.78,241.8,464000002.0
2007-06-05 19:52:00,241.8,241.8,241.79,241.8,238800003.0
2007-06-05 19:53:00,241.8,241.8,241.77,241.79,288100000.0
2007-06-05 19:54:00,241.79,241.8,241.76,241.79,196000001.0
2007-06-05 19:55:00,241.8,241.81,241.79,241.8,206300000.0
2007-06-05 19:56:00,241.8,241.82,241.8,241.81,184900002.0
2007-06-05 19:57:00,241.82,241.87,241.82,241.85,441799999.0
2007-06-05 19:58:00,241.84,241.9,241.83,241.89,458599997.0
2007-06-05 19:59:00,241.89,241.9,241.87,241.88,357500000.0
2007-06-05 20:00:00,241.88,241.94,241.85,241.93,848400001.0
2007-06-05 20:01:00,241.93,241.93,241.87,241.88,645199999.0
2007-06-05 20:02:00,241.89,241.92,241.88,241.92,398699999.0
2007-06-05 20:03:00,241.9,241.92,241.89,241.92,486700000.0
2007-06-05 20:04:00,241.92,241.94,241.9,241.91,315900000.0
2007-06-05 20:05:00,241.905,241.91,241.86,241.86,786099999.0
2007-06-05 20:06:00,241.85,241.87,241.83,241.83,573299997.0
2007-06-05 20:07:00,241.83,241.85,241.81,241.83,469599998.0
2007-06-05 20:08:00,241.83,241.84,241.81,241.84,549800001.0
2007-06-05 20:09:00,241.83,241.85,241.81,241.815,468799999.0
2007-06-05 20:10:00,241.82,241.86,241.82,241.84,367300000.0
2007-06-05 20:11:00,241.86,241.86,241.84,241.84,128000002.0
2007-06-05 20:12:00,241.83,241.84,241.83,241.83,161900000.0
2007-06-05 20:13:00,241.83,241.84,241.81,241.82,579699998.0
2007-06-05 20:14:00,241.82,241.83,241.82,241.82,167000000.0
2007-06-05 20:15:00,241.82,241.82,241.79,241.82,249600002.0
2007-06-05 20:16:00,241.81,241.84,241.79,241.8,828000003.0
2007-06-05 20:17:00,241.8,241.82,241.79,241.82,246299999.0
2007-06-05 20:18:00,241.82,241.82,241.77,241.77,228100000.0
2007-06-05 20:19:00,241.78,241.78,241.74,241.77,1024300006.0
2007-06-05 20:20:00,241.76,241.78,241.75,241.77,566399999.0
2007-06-05 20:21:00,241.77,241.81,241.74,241.8,822899995.0
2007-06-05 20:22:00,241.8,241.82,241.79,241.8,414400003.0
2007-06-05 20:23:00,241.8,241.8,241.77,241.77,159100000.0
2007-06-05 20:24:00,241.78,241.83,241.77,241.83,433099999.0
2007-06-05 20:25:00,241.83,241.85,241.8,241.805,760700004.0
2007-06-05 20:26:00,241.805,241.84,241.8,241.82,230699999.0
2007-06-05 20:27:00,241.82,241.88,241.82,241.87,189300000.0
2007-06-05 20:28:00,241.87,241.88,241.85,241.86,234100000.0
2007-06-05 20:29:00,241.86,241.86,241.79,241.79,583199999.0
2007-06-05 20:30:00,241.78,241.8,241.78,241.78,364100000.0
2007-06-05 20:31:00,241.77,241.78,241.74,241.75,130800001.0
2007-06-05 20:32:00,241.75,241.75,241.73,241.75,292799998.0
2007-06-05 20:33:00,241.75,241.8,241.74,241.78,480400001.0
2007-06-05 20:34:00,241.78,241.8,241.78,241.78,119700000.0
2007-06-05 20:35:00,241.78,241.8,241.77,241.77,100700000.0
2007-06-05 20:36:00,241.78,241.79,241.78,241.78,92400000.0
2007-06-05 20:37:00,241.78,241.79,241.77,241.77,102500002.0
2007-06-05 20:38:00,241.78,241.78,241.71,241.75,454699999.0
2007-06-05 20:39:00,241.75,241.75,241.75,241.75,17700000.0
2007-06-05 20:40:00,241.75,241.75,241.73,241.73,77700000.0
2007-06-05 20:41:00,241.73,241.76,241.73,241.76,162200000.0
2007-06-05 20:42:00,241.76,241.76,241.73,241.73,126700000.0
2007-06-05 20:43:00,241.73,241.75,241.72,241.73,204200001.0
2007-06-05 20:44:00,241.73,241.74,241.73,241.73,198100000.0
2007-06-05 20:45:00,241.74,241.75,241.73,241.73,137400000.0
2007-06-05 20:46:00,241.73,241.74,241.72,241.73,92299999.0
2007-06-05 20:47:00,241.75,241.77,241.73,241.77,157300000.0
2007-06-05 20:48:00,241.77,241.77,241.7,241.75,491100002.0
2007-06-05 20:49:00,241.75,241.75,241.7,241.72,1036399999.0
2007-06-05 20:50:00,241.73,241.74,241.71,241.74,454400002.0
2007-06-05 20:51:00,241.74,241.74,241.73,241.74,76300000.0
2007-06-05 20:52:00,241.74,241.75,241.73,241.75,128200000.0
2007-06-05 20:53:00,241.74,241.74,241.73,241.74,386500000.0
2007-06-05 20:54:00,241.74,241.74,241.72,241.72,333700004.0
2007-06-05 20:55:00,241.72,241.74,241.68,241.68,486300005.0
2007-06-05 20:56:00,241.68,241.7,241.68,241.68,204599996.0
2007-06-05 20:57:00,241.69,241.69,241.66,241.67,564700001.0
2007-06-05 20:58:00,241.68,241.68,241.66,241.66,146799999.0
2007-06-05 20:59:00,241.67,241.69,241.65,241.68,764499997.0
2007-06-05 21:00:00,241.68,241.68,241.66,241.67,201800000.0
2007-06-05 21:01:00,241.67,241.68,241.66,241.68,252900000.0
2007-06-05 21:02:00,241.67,241.69,241.67,241.69,147200000.0
2007-06-05 21:03:00,241.69,241.72,241.68,241.7,314400000.0
2007-06-05 21:04:00,241.7,241.71,241.68,241.71,324900000.0
2007-06-05 21:05:00,241.7,241.71,241.69,241.71,101300000.0
2007-06-05 21:06:00,241.71,241.72,241.7,241.71,230800000.0
2007-06-05 21:07:00,241.71,241.71,241.69,241.71,113500000.0
2007-06-05 21:08:00,241.71,241.71,241.7,241.71,90500000.0
2007-06-05 21:09:00,241.71,241.71,241.69,241.69,75400000.0
2007-06-05 21:10:00,241.69,241.7,241.68,241.7,344500001.0
2007-06-05 21:11:00,241.7,241.72,241.7,241.72,111600000.0
2007-06-05 21:12:00,241.72,241.72,241.72,241.72,169200000.0
2007-06-05 21:13:00,241.72,241.77,241.72,241.77,157200000.0
2007-06-05 21:14:00,241.77,241.85,241.76,241.83,515299998.0
2007-06-05 21:15:00,241.82,241.82,241.8,241.805,93600000.0
2007-06-05 21:16:00,241.8,241.84,241.8,241.82,67600000.0
2007-06-05 21:17:00,241.82,241.82,241.8,241.8,256200000.0
2007-06-05 21:18:00,241.8,241.81,241.79,241.79,329600000.0
2007-06-05 21:19:00,241.79,241.8,241.76,241.76,342899999.0
2007-06-05 21:20:00,241.76,241.76,241.75,241.75,200800006.0
2007-06-05 21:21:00,241.75,241.75,241.74,241.74,377999991.0
2007-06-05 21:22:00,241.74,241.75,241.73,241.75,593200000.0
2007-06-05 21:23:00,241.75,241.75,241.72,241.74,423800000.0
2007-06-05 21:24:00,241.74,241.75,241.73,241.74,99700000.0
2007-06-05 21:25:00,241.75,241.78,241.75,241.77,245900000.0
2007-06-05 21:26:00,241.77,241.78,241.75,241.76,201300000.0
2007-06-05 21:27:00,241.76,241.76,241.74,241.76,99400000.0
2007-06-05 21:28:00,241.76,241.76,241.75,241.75,106300000.0
2007-06-05 21:29:00,241.75,241.75,241.75,241.75,12000000.0
2007-06-05 21:30:00,241.78,241.79,241.75,241.76,622200001.0
2007-06-05 21:31:00,241.77,241.79,241.77,241.79,63500000.0
2007-06-05 21:32:00,241.79,241.81,241.77,241.8,222400000.0
2007-06-05 21:33:00,241.81,241.82,241.81,241.82,182100000.0
2007-06-05 21:34:00,241.82,241.82,241.78,241.81,163000001.0
2007-06-05 21:35:00,241.81,241.82,241.79,241.82,66400000.0
2007-06-05 21:36:00,241.82,241.82,241.79,241.81,100900002.0
2007-06-05 21:37:00,241.81,241.81,241.79,241.79,62100000.0
2007-06-05 21:38:00,241.79,241.81,241.78,241.78,100000000.0
2007-06-05 21:39:00,241.78,241.78,241.76,241.76,70300000.0
2007-06-05 21:40:00,241.76,241.77,241.74,241.75,245000000.0
2007-06-05 21:41:00,241.76,241.78,241.75,241.78,247000000.0
2007-06-05 21:42:00,241.78,241.8,241.77,241.77,315800001.0
2007-06-05 21:43:00,241.8,241.8,241.76,241.76,618000005.0
2007-06-05 21:44:00,241.76,241.79,241.76,241.78,61300000.0
2007-06-05 21:45:00,241.78,241.8,241.78,241.8,34800000.0
2007-06-05 21:46:00,241.8,241.82,241.8,241.81,52300000.0
2007-06-05 21:47:00,241.81,241.81,241.79,241.79,44700000.0
2007-06-05 21:48:00,241.79,241.79,241.79,241.79,2400000.0
2007-06-05 21:49:00,241.79,241.79,241.77,241.77,128400000.0
2007-06-05 21:50:00,241.77,241.79,241.77,241.77,110500000.0
2007-06-05 21:51:00,241.78,241.79,241.77,241.79,144200002.0
2007-06-05 21:52:00,241.79,241.79,241.76,241.76,64700000.0
2007-06-05 21:53:00,241.76,241.77,241.76,241.76,28700000.0
2007-06-05 21:54:00,241.76,241.78,241.73,241.73,289799999.0
2007-06-05 21:55:00,241.73,241.77,241.73,241.76,247099999.0
2007-06-05 21:56:00,241.75,241.76,241.74,241.76,106700000.0
2007-06-05 21:57:00,241.76,241.77,241.74,241.77,367200005.0
2007-06-05 21:58:00,241.78,241.78,241.76,241.77,116200000.0
2007-06-05 21:59:00,241.76,241.78,241.74,241.74,610299995.0
2007-06-05 22:00:00,241.75,241.81,241.75,241.8,479899998.0
2007-06-05 22:01:00,241.8,241.87,241.8,241.84,285500003.0
2007-06-05 22:02:00,241.84,241.87,241.83,241.87,183800000.0
2007-06-05 22:03:00,241.87,241.87,241.84,241.85,83900000.0
2007-06-05 22:04:00,241.85,241.87,241.84,241.85,469499999.0
2007-06-05 22:05:00,241.85,241.87,241.84,241.84,184800000.0
2007-06-05 22:06:00,241.85,241.86,241.83,241.84,87400000.0
2007-06-05 22:07:00,241.84,241.85,241.83,241.83,115600000.0
2007-06-05 22:08:00,241.83,241.83,241.83,241.83,28400000.0
2007-06-05 22:09:00,241.83,241.83,241.8,241.82,189199999.0
2007-06-05 22:10:00,241.83,241.83,241.8,241.83,472999998.0
2007-06-05 22:11:00,241.83,241.84,241.78,241.82,965100003.0
2007-06-05 22:12:00,241.82,241.83,241.79,241.8,549299999.0
2007-06-05 22:13:00,241.8,241.81,241.77,241.8,861200001.0
2007-06-05 22:14:00,241.8,241.82,241.79,241.82,140700000.0
2007-06-05 22:15:00,241.81,241.82,241.8,241.81,55300000.0
2007-06-05 22:16:00,241.81,241.81,241.81,241.81,30000000.0
2007-06-05 22:17:00,241.82,241.82,241.77,241.79,477500001.0
2007-06-05 22:18:00,241.785,241.82,241.775,241.82,318599997.0
2007-06-05 22:19:00,241.82,241.83,241.81,241.83,360500000.0
2007-06-05 22:20:00,241.83,241.83,241.81,241.81,328600000.0
2007-06-05 22:21:00,241.81,241.83,241.8,241.83,240000000.0
2007-06-05 22:22:00,241.83,241.83,241.8,241.81,366099998.0
2007-06-05 22:23:00,241.82,241.87,241.81,241.87,402800004.0
2007-06-05 22:24:00,241.87,241.93,241.87,241.93,275699997.0
2007-06-05 22:25:00,241.93,241.97,241.92,241.93,208500000.0
2007-06-05 22:26:00,241.93,241.93,241.88,241.9,238200000.0
2007-06-05 22:27:00,241.91,241.91,241.87,241.87,40000000.0
2007-06-05 22:28:00,241.89,241.9,241.88,241.89,273300000.0
2007-06-05 22:29:00,241.89,241.93,241.89,241.93,122000000.0
2007-06-05 22:30:00,241.93,241.95,241.9,241.95,270500000.0
2007-06-05 22:31:00,241.95,241.95,241.95,241.95,21600000.0
2007-06-05 22:32:00,241.95,241.97,241.95,241.97,13500000.0
2007-06-05 22:33:00,241.97,241.97,241.97,241.97,9300000.0
2007-06-05 22:34:00,241.97,241.97,241.93,241.94,160000000.0
2007-06-05 22:35:00,241.94,241.95,241.93,241.95,96900000.0
2007-06-05 22:36:00,241.95,241.96,241.95,241.95,83200000.0
2007-06-05 22:37:00,241.95,241.97,241.95,241.97,20000000.0
2007-06-05 22:38:00,241.97,241.97,241.94,241.96,120700001.0
2007-06-05 22:39:00,241.97,241.97,241.93,241.93,435300001.0
2007-06-05 22:40:00,241.93,241.97,241.93,241.97,299200001.0
2007-06-05 22:41:00,241.97,241.97,241.96,241.97,119200000.0
2007-06-05 22:42:00,241.97,241.97,241.95,241.95,124900000.0
2007-06-05 22:43:00,241.95,241.95,241.95,241.95,20000000.0
2007-06-05 22:44:00,241.95,241.95,241.95,241.95,12000000.0
2007-06-05 22:45:00,241.95,241.98,241.95,241.95,284900001.0
2007-06-05 22:46:00,241.95,241.95,241.88,241.92,350800001.0
2007-06-05 22:47:00,241.91,241.96,241.91,241.93,323400000.0
2007-06-05 22:48:00,241.93,241.94,241.93,241.94,113300000.0
2007-06-05 22:49:00,241.94,241.94,241.92,241.94,147200000.0
2007-06-05 22:50:00,241.93,241.94,241.91,241.94,171300000.0
2007-06-05 22:51:00,241.94,241.95,241.91,241.94,568599999.0
2007-06-05 22:52:00,241.94,241.94,241.93,241.94,89600000.0
2007-06-05 22:53:00,241.94,241.94,241.93,241.94,344000000.0
2007-06-05 22:54:00,241.94,241.94,241.94,241.94,159200000.0
2007-06-05 22:55:00,241.94,241.94,241.94,241.94,193099999.0
2007-06-05 22:56:00,241.94,241.94,241.93,241.94,576400004.0
2007-06-05 22:57:00,241.94,241.97,241.93,241.96,447600000.0
2007-06-05 22:58:00,241.96,241.97,241.94,241.94,117600000.0
2007-06-05 22:59:00,241.95,241.97,241.94,241.97,226300000.0
2007-06-05 23:00:00,241.97,241.97,241.92,241.93,90800000.0
2007-06-05 23:01:00,241.93,241.93,241.92,241.93,108700001.0
2007-06-05 23:02:00,241.92,241.96,241.92,241.94,92500000.0
2007-06-05 23:03:00,241.94,241.94,241.9,241.91,101400000.0
2007-06-05 23:04:00,241.92,241.95,241.92,241.94,105600001.0
2007-06-05 23:05:00,241.95,241.97,241.95,241.95,103500000.0
2007-06-05 23:06:00,241.95,241.95,241.95,241.95,38400000.0
2007-06-05 23:07:00,241.908,241.917,241.889,241.917,558500001.0
2007-06-05 23:08:00,241.93,241.97,241.93,241.97,59700000.0
2007-06-05 23:09:00,241.97,241.97,241.94,241.94,145500000.0
2007-06-05 23:10:00,241.96,241.96,241.94,241.94,52000000.0
2007-06-05 23:11:00,241.94,241.96,241.93,241.94,186700002.0
2007-06-05 23:12:00,241.94,241.96,241.94,241.94,77100000.0
2007-06-05 23:13:00,241.93,241.96,241.93,241.93,102600000.0
2007-06-05 23:14:00,241.93,241.95,241.91,241.93,125300000.0
2007-06-05 23:15:00,241.93,241.93,241.92,241.93,116300000.0
2007-06-05 23:16:00,241.93,241.93,241.93,241.93,49900000.0
2007-06-05 23:17:00,241.93,241.93,241.93,241.93,19000000.0
2007-06-05 23:18:00,241.93,241.94,241.91,241.94,115000000.0
2007-06-05 23:19:00,241.94,241.94,241.94,241.94,4000000.0
2007-06-05 23:20:00,241.94,241.94,241.94,241.94,61200000.0
2007-06-05 23:21:00,241.94,241.94,241.92,241.92,87500000.0
2007-06-05 23:22:00,241.92,241.94,241.92,241.94,44900000.0
2007-06-05 23:23:00,241.95,241.97,241.95,241.97,59500000.0
2007-06-05 23:24:00,241.97,241.97,241.945,241.95,174600001.0
2007-06-05 23:25:00,241.97,241.97,241.94,241.945,89900001.0
2007-06-05 23:26:00,241.95,241.95,241.95,241.95,24000000.0
2007-06-05 23:27:00,241.95,241.96,241.945,241.96,63100000.0
2007-06-05 23:28:00,241.96,241.96,241.93,241.94,127600000.0
2007-06-05 23:29:00,241.94,241.94,241.88,241.89,279599999.0
2007-06-05 23:30:00,241.88,241.91,241.87,241.89,645599995.0
2007-06-05 23:31:00,241.89,241.9,241.87,241.9,105200000.0
2007-06-05 23:32:00,241.9,241.9,241.83,241.83,164400000.0
2007-06-05 23:33:00,241.84,241.89,241.83,241.87,376000001.0
2007-06-05 23:34:00,241.88,241.89,241.865,241.87,277500000.0
2007-06-05 23:35:00,241.87,241.88,241.86,241.86,344599997.0
2007-06-05 23:36:00,241.87,241.89,241.87,241.89,192700000.0
2007-06-05 23:37:00,241.89,241.91,241.89,241.9,68100000.0
2007-06-05 23:38:00,241.895,241.93,241.89,241.9,233000000.0
2007-06-05 23:39:00,241.9,241.91,241.89,241.895,298300004.0
2007-06-05 23:40:00,241.915,241.96,241.915,241.93,512600001.0
2007-06-05 23:41:00,241.93,241.95,241.93,241.93,246100000.0
2007-06-05 23:42:00,241.94,241.95,241.93,241.94,501199995.0
2007-06-05 23:43:00,241.94,241.95,241.93,241.93,103900000.0
2007-06-05 23:44:00,241.93,241.93,241.92,241.93,38800000.0
2007-06-05 23:45:00,241.92,241.92,241.9,241.9,41600000.0
2007-06-05 23:46:00,241.9,241.92,241.9,241.91,76000001.0
2007-06-05 23:47:00,241.92,241.94,241.92,241.94,23400000.0
2007-06-05 23:48:00,241.94,241.95,241.93,241.95,138400000.0
2007-06-05 23:49:00,241.95,242.0,241.9,241.9,431799999.0
2007-06-05 23:50:00,241.9,241.9,241.87,241.88,241300002.0
2007-06-05 23:51:00,241.88,241.92,241.88,241.91,121800000.0
2007-06-05 23:52:00,241.91,241.92,241.87,241.87,238300000.0
2007-06-05 23:53:00,241.87,241.89,241.85,241.87,170100000.0
2007-06-05 23:54:00,241.87,241.87,241.85,241.87,37100000.0
2007-06-05 23:55:00,241.86,241.86,241.82,241.82,266300000.0
2007-06-05 23:56:00,241.82,241.83,241.815,241.815,72700001.0
2007-06-05 23:57:00,241.82,241.82,241.81,241.82,51200000.0
2007-06-05 23:58:00,241.82,241.83,241.82,241.82,34800000.0
2007-06-05 23:59:00,241.82,241.84,241.82,241.84,76100000.0
2007-06-06 00:00:00,241.84,241.86,241.84,241.85,27300000.0
2007-06-06 00:01:00,241.86,241.86,241.81,241.82,146300000.0
2007-06-06 00:02:00,241.84,241.84,241.82,241.82,114900000.0
2007-06-06 00:03:00,241.83,241.85,241.83,241.85,99800000.0
2007-06-06 00:04:00,241.85,241.86,241.83,241.86,70400000.0
2007-06-06 00:05:00,241.87,241.88,241.85,241.85,93000000.0
2007-06-06 00:06:00,241.85,241.855,241.83,241.85,186500000.0
2007-06-06 00:07:00,241.835,241.85,241.83,241.83,144700000.0
2007-06-06 00:08:00,241.83,241.85,241.83,241.85,163400000.0
2007-06-06 00:09:00,241.85,241.86,241.84,241.85,154600000.0
2007-06-06 00:10:00,241.85,241.85,241.84,241.84,12900000.0
2007-06-06 00:11:00,241.85,241.85,241.85,241.85,4800000.0
2007-06-06 00:12:00,241.86,241.86,241.83,241.84,263499999.0
2007-06-06 00:13:00,241.84,241.85,241.84,241.84,38300000.0
2007-06-06 00:14:00,241.84,241.85,241.84,241.85,33400000.0
2007-06-06 00:15:00,241.85,241.85,241.84,241.84,46000000.0
2007-06-06 00:16:00,241.85,241.85,241.85,241.85,21600000.0
2007-06-06 00:17:00,241.85,241.85,241.79,241.83,288399999.0
2007-06-06 00:18:00,241.85,241.85,241.83,241.85,118600000.0
2007-06-06 00:19:00,241.85,241.87,241.83,241.87,202500000.0
2007-06-06 00:20:00,241.87,241.87,241.85,241.86,147200000.0
2007-06-06 00:21:00,241.86,241.87,241.84,241.86,182600000.0
2007-06-06 00:22:00,241.86,241.86,241.82,241.83,631100001.0
2007-06-06 00:23:00,241.83,241.86,241.81,241.85,316900001.0
2007-06-06 00:24:00,241.845,241.86,241.84,241.86,30700000.0
2007-06-06 00:25:00,241.86,241.89,241.85,241.85,299300000.0
2007-06-06 00:26:00,241.85,241.85,241.83,241.83,55500000.0
2007-06-06 00:27:00,241.83,241.85,241.83,241.85,47000000.0
2007-06-06 00:28:00,241.85,241.85,241.84,241.85,32400000.0
2007-06-06 00:29:00,241.85,241.85,241.84,241.84,19700000.0
2007-06-06 00:30:00,241.84,241.86,241.82,241.82,59300000.0
2007-06-06 00:31:00,241.83,241.85,241.83,241.83,81400000.0
2007-06-06 00:32:00,241.85,241.85,241.85,241.85,48400000.0
2007-06-06 00:33:00,241.85,241.85,241.85,241.85,6900000.0
2007-06-06 00:34:00,241.85,241.85,241.84,241.85,60400000.0
2007-06-06 00:35:00,241.85,241.86,241.84,241.84,113900000.0
2007-06-06 00:36:00,241.84,241.84,241.83,241.83,158800000.0
2007-06-06 00:37:00,241.83,241.84,241.82,241.83,76200000.0
2007-06-06 00:38:00,241.83,241.83,241.8,241.8,119200000.0
2007-06-06 00:39:00,241.8,241.8,241.755,241.775,186400000.0
2007-06-06 00:40:00,241.78,241.8,241.78,241.8,62000000.0
2007-06-06 00:41:00,241.8,241.8,241.78,241.785,49300000.0
2007-06-06 00:42:00,241.79,241.8,241.79,241.8,17200000.0
2007-06-06 00:43:00,241.777,241.783,241.765,241.773,128700000.0
2007-06-06 00:44:00,241.8,241.8,241.77,241.77,46300000.0
2007-06-06 00:45:00,241.78,241.83,241.78,241.83,128500000.0
2007-06-06 00:46:00,241.83,241.83,241.81,241.82,87700000.0
2007-06-06 00:47:00,241.82,241.82,241.82,241.82,26400000.0
2007-06-06 00:48:00,241.82,241.84,241.82,241.82,100600000.0
2007-06-06 00:49:00,241.84,241.84,241.785,241.785,86700000.0
2007-06-06 00:50:00,241.795,241.8,241.76,241.76,155400000.0
2007-06-06 00:51:00,241.76,241.77,241.76,241.76,72500000.0
2007-06-06 00:52:00,241.76,241.77,241.75,241.76,137000000.0
2007-06-06 00:53:00,241.76,241.78,241.75,241.78,80200000.0
2007-06-06 00:54:00,241.78,241.78,241.76,241.76,91300000.0
2007-06-06 00:55:00,241.76,241.78,241.76,241.78,85600000.0
2007-06-06 00:56:00,241.78,241.82,241.76,241.76,150400000.0
2007-06-06 00:57:00,241.76,241.78,241.76,241.76,85300000.0
2007-06-06 00:58:00,241.76,241.82,241.74,241.82,578800000.0
2007-06-06 00:59:00,241.82,241.83,241.8,241.83,447500000.0
2007-06-06 01:00:00,241.83,241.88,241.82,241.84,765799998.0
2007-06-06 01:01:00,241.84,241.89,241.81,241.82,974100003.0
2007-06-06 01:02:00,241.825,241.865,241.82,241.83,402700001.0
2007-06-06 01:03:00,241.84,241.85,241.82,241.82,206900001.0
2007-06-06 01:04:00,241.83,241.83,241.8,241.81,79300000.0
2007-06-06 01:05:00,241.81,241.81,241.78,241.78,49800000.0
2007-06-06 01:06:00,241.78,241.78,241.75,241.76,123700000.0
2007-06-06 01:07:00,241.77,241.77,241.75,241.76,118100000.0
2007-06-06 01:08:00,241.77,241.77,241.76,241.76,23700000.0
2007-06-06 01:09:00,241.76,241.77,241.75,241.77,73500000.0
2007-06-06 01:10:00,241.77,241.79,241.76,241.77,95400000.0
2007-06-06 01:11:00,241.77,241.77,241.74,241.75,156800000.0
2007-06-06 01:12:00,241.75,241.76,241.75,241.76,41000000.0
2007-06-06 01:13:00,241.76,241.77,241.735,241.755,164100000.0
2007-06-06 01:14:00,241.755,241.78,241.755,241.78,48300000.0
2007-06-06 01:15:00,241.77,241.8,241.77,241.77,61100000.0
2007-06-06 01:16:00,241.77,241.8,241.77,241.78,257900000.0
2007-06-06 01:17:00,241.78,241.79,241.78,241.78,92700000.0
2007-06-06 01:18:00,241.785,241.79,241.77,241.77,35500000.0
2007-06-06 01:19:00,241.77,241.86,241.75,241.83,273600000.0
2007-06-06 01:20:00,241.84,241.85,241.82,241.84,287800001.0
2007-06-06 01:21:00,241.85,241.88,241.84,241.85,148500000.0
2007-06-06 01:22:00,241.85,241.85,241.84,241.85,25900000.0
2007-06-06 01:23:00,241.85,241.85,241.84,241.85,23700000.0
2007-06-06 01:24:00,241.85,241.87,241.825,241.85,202200000.0
2007-06-06 01:25:00,241.85,241.88,241.84,241.87,218600000.0
2007-06-06 01:26:00,241.87,241.87,241.83,241.84,108500001.0
2007-06-06 01:27:00,241.84,241.85,241.83,241.84,90900000.0
2007-06-06 01:28:00,241.84,241.87,241.84,241.87,89300000.0
2007-06-06 01:29:00,241.87,241.89,241.87,241.89,67600000.0
2007-06-06 01:30:00,241.89,241.89,241.85,241.88,136100000.0
2007-06-06 01:31:00,241.88,241.89,241.88,241.88,55700000.0
2007-06-06 01:32:00,241.89,241.93,241.89,241.9,189600000.0
2007-06-06 01:33:00,241.9,241.9,241.89,241.89,52000000.0
2007-06-06 01:34:00,241.88,241.89,241.86,241.86,122900000.0
2007-06-06 01:35:00,241.86,241.9,241.86,241.86,242800000.0
2007-06-06 01:36:00,241.87,241.92,241.87,241.915,216500000.0
2007-06-06 01:37:00,241.915,241.915,241.89,241.9,385299998.0
2007-06-06 01:38:00,241.9,241.9,241.9,241.9,18100000.0
2007-06-06 01:39:00,241.9,241.92,241.9,241.92,212200000.0
2007-06-06 01:40:00,241.92,241.95,241.91,241.95,231300002.0
2007-06-06 01:41:00,241.945,241.95,241.92,241.94,252200001.0
2007-06-06 01:42:00,241.94,241.94,241.92,241.93,160200000.0
2007-06-06 01:43:00,241.93,241.94,241.9,241.92,460100000.0
2007-06-06 01:44:00,241.94,241.94,241.9,241.93,371800001.0
2007-06-06 01:45:00,241.94,241.95,241.91,241.93,296299999.0
2007-06-06 01:46:00,241.925,241.94,241.91,241.935,396900001.0
2007-06-06 01:47:00,241.935,241.95,241.92,241.92,517700000.0
2007-06-06 01:48:00,241.92,241.98,241.92,241.96,323100003.0
2007-06-06 01:49:00,241.95,242.0,241.92,241.95,392800000.0
2007-06-06 01:50:00,241.96,241.96,241.92,241.94,237400000.0
2007-06-06 01:51:00,241.945,241.95,241.94,241.94,18500000.0
2007-06-06 01:52:00,241.94,241.95,241.93,241.93,237500000.0
2007-06-06 01:53:00,241.93,241.94,241.93,241.94,16000000.0
2007-06-06 01:54:00,241.94,241.98,241.93,241.98,337600000.0
2007-06-06 01:55:00,241.98,241.98,241.96,241.98,154100000.0
2007-06-06 01:56:00,241.98,241.98,241.98,241.98,69600001.0
2007-06-06 01:57:00,241.98,241.98,241.96,241.96,478300001.0
2007-06-06 01:58:00,241.96,241.96,241.95,241.96,320699999.0
2007-06-06 01:59:00,241.96,241.98,241.96,241.97,424099998.0
2007-06-06 02:00:00,241.97,241.99,241.96,241.99,94287500.0
2007-06-06 02:01:00,241.99,241.99,241.96,241.99,22600000.0
2007-06-06 02:02:00,241.99,242.0,241.96,242.0,132262500.0
2007-06-06 02:03:00,242.0,242.01,242.0,242.01,111600000.0
2007-06-06 02:04:00,242.01,242.01,242.01,242.01,25600000.0
2007-06-06 02:05:00,242.01,242.01,242.01,242.01,41900000.0
2007-06-06 02:06:00,242.01,242.02,241.99,241.99,364500000.0
2007-06-06 02:07:00,241.99,241.99,241.95,241.98,825500002.0
2007-06-06 02:08:00,241.98,241.98,241.94,241.95,843499994.0
2007-06-06 02:09:00,241.95,241.99,241.95,241.98,404300000.0
2007-06-06 02:10:00,241.98,241.99,241.97,241.99,194900000.0
2007-06-06 02:11:00,242.0,242.01,241.99,241.99,167400000.0
2007-06-06 02:12:00,241.99,242.02,241.98,242.0,1098199999.0
2007-06-06 02:13:00,242.0,242.03,242.0,242.02,420899999.0
2007-06-06 02:14:00,242.02,242.08,242.02,242.07,835700003.0
2007-06-06 02:15:00,242.065,242.07,242.05,242.05,350300000.0
2007-06-06 02:16:00,242.06,242.06,242.03,242.035,523099999.0
2007-06-06 02:17:00,242.035,242.11,242.025,242.09,456799997.0
2007-06-06 02:18:00,242.09,242.09,242.06,242.085,356000006.0
2007-06-06 02:19:00,242.09,242.1,242.065,242.08,531099997.0
2007-06-06 02:20:00,242.08,242.08,242.045,242.045,220000001.0
2007-06-06 02:21:00,242.05,242.07,242.05,242.06,202400000.0
2007-06-06 02:22:00,242.06,242.07,242.05,242.07,63500000.0
2007-06-06 02:23:00,242.07,242.07,242.03,242.03,343099997.0
2007-06-06 02:24:00,242.03,242.03,241.93,241.94,664099999.0
2007-06-06 02:25:00,241.94,241.96,241.93,241.95,484400000.0
2007-06-06 02:26:00,241.95,241.98,241.95,241.98,116899998.0
2007-06-06 02:27:00,241.98,241.99,241.98,241.98,360700000.0
2007-06-06 02:28:00,241.98,241.98,241.95,241.96,254600000.0
2007-06-06 02:29:00,241.96,242.0,241.94,241.99,429600004.0
2007-06-06 02:30:00,242.0,242.01,241.99,241.99,201100000.0
2007-06-06 02:31:00,241.967,241.967,241.952,241.964,83600000.0
2007-06-06 02:32:00,241.99,242.0,241.99,242.0,32000000.0
2007-06-06 02:33:00,242.0,242.0,241.99,241.99,175600000.0
2007-06-06 02:34:00,241.99,242.0,241.99,242.0,240800000.0
2007-06-06 02:35:00,242.0,242.03,242.0,242.02,214100000.0
2007-06-06 02:36:00,242.02,242.05,242.02,242.05,783299998.0
2007-06-06 02:37:00,242.05,242.09,242.05,242.05,320500001.0
2007-06-06 02:38:00,242.05,242.07,242.04,242.04,554599996.0
2007-06-06 02:39:00,242.04,242.04,242.0,242.01,290500000.0
2007-06-06 02:40:00,242.01,242.02,242.01,242.02,58900000.0
2007-06-06 02:41:00,242.03,242.05,242.03,242.05,200600000.0
2007-06-06 02:42:00,242.05,242.07,242.03,242.065,150000000.0
2007-06-06 02:43:00,242.065,242.12,242.065,242.08,401000000.0
2007-06-06 02:44:00,242.08,242.09,242.04,242.09,849299990.0
2007-06-06 02:45:00,242.08,242.09,242.05,242.07,526000000.0
2007-06-06 02:46:00,242.07,242.09,242.05,242.05,382500000.0
2007-06-06 02:47:00,242.05,242.06,242.03,242.03,440500000.0
2007-06-06 02:48:00,242.03,242.05,242.03,242.05,106300000.0
2007-06-06 02:49:00,242.06,242.07,242.05,242.06,193000000.0
2007-06-06 02:50:00,242.06,242.09,242.06,242.09,320100000.0
2007-06-06 02:51:00,242.09,242.09,242.06,242.06,596399999.0
2007-06-06 02:52:00,242.07,242.07,242.04,242.06,278400000.0
2007-06-06 02:53:00,242.06,242.06,242.04,242.05,136600000.0
2007-06-06 02:54:00,242.05,242.09,242.03,242.08,721200000.0
2007-06-06 02:55:00,242.07,242.07,242.03,242.06,1203399992.0
2007-06-06 02:56:00,242.055,242.07,242.05,242.05,302500000.0
2007-06-06 02:57:00,242.05,242.05,242.04,242.05,90800000.0
2007-06-06 02:58:00,242.04,242.05,242.03,242.05,378499997.0
2007-06-06 02:59:00,242.05,242.06,242.02,242.05,230499999.0
2007-06-06 03:00:00,242.05,242.08,242.04,242.05,681899994.0
2007-06-06 03:01:00,242.05,242.07,242.05,242.05,350600000.0
2007-06-06 03:02:00,242.06,242.08,242.05,242.05,354499998.0
2007-06-06 03:03:00,242.06,242.06,242.03,242.05,169800001.0
2007-06-06 03:04:00,242.04,242.06,242.04,242.04,114800000.0
2007-06-06 03:05:00,242.04,242.05,242.02,242.04,125400000.0
2007-06-06 03:06:00,242.04,242.04,242.02,242.04,129100000.0
2007-06-06 03:07:00,242.04,242.04,242.02,242.04,104400000.0
2007-06-06 03:08:00,242.04,242.04,242.04,242.04,5600000.0
2007-06-06 03:09:00,242.035,242.07,242.035,242.07,92987499.0
2007-06-06 03:10:00,242.07,242.08,242.06,242.07,122200000.0
2007-06-06 03:11:00,242.08,242.09,242.08,242.09,3962500.0
2007-06-06 03:12:00,242.09,242.09,242.09,242.09,312500.0
2007-06-06 03:13:00,242.09,242.09,242.05,242.07,106387500.0
2007-06-06 03:14:00,242.05,242.07,242.05,242.06,144587500.0
2007-06-06 03:15:00,242.06,242.06,242.06,242.06,562500.0
2007-06-06 03:16:00,242.07,242.07,242.05,242.06,25300000.0
2007-06-06 03:17:00,242.06,242.06,242.06,242.06,312500.0
2007-06-06 03:18:00,242.06,242.06,242.05,242.06,140725000.0
2007-06-06 03:19:00,242.06,242.07,242.03,242.07,130675002.0
2007-06-06 03:20:00,242.07,242.07,242.03,242.03,98125000.0
2007-06-06 03:21:00,242.03,242.04,242.03,242.04,110425000.0
2007-06-06 03:22:00,242.04,242.04,242.02,242.02,45437500.0
2007-06-06 03:23:00,242.02,242.02,242.02,242.02,250000.0
2007-06-06 03:24:00,242.02,242.02,242.01,242.01,375000.0
2007-06-06 03:25:00,242.01,242.01,241.965,241.98,112837498.0
2007-06-06 03:26:00,242.0,242.0,241.97,241.99,120787497.0
2007-06-06 03:27:00,241.98,242.0,241.96,241.96,338562499.0
2007-06-06 03:28:00,241.96,242.01,241.96,242.0,209200000.0
2007-06-06 03:29:00,242.0,242.01,241.98,241.99,683300000.0
2007-06-06 03:30:00,241.99,242.02,241.99,242.005,563800001.0
2007-06-06 03:31:00,242.01,242.04,242.005,242.01,356000000.0
2007-06-06 03:32:00,242.01,242.04,242.01,242.02,277600000.0
2007-06-06 03:33:00,242.02,242.06,241.98,242.01,1085400000.0
2007-06-06 03:34:00,242.01,242.02,241.96,241.98,937999997.0
2007-06-06 03:35:00,241.98,242.0,241.97,241.97,375799997.0
2007-06-06 03:36:00,241.96,241.97,241.92,241.94,466400000.0
2007-06-06 03:37:00,241.935,241.98,241.92,241.96,318900000.0
2007-06-06 03:38:00,241.95,241.97,241.94,241.96,118500000.0
2007-06-06 03:39:00,241.96,241.96,241.93,241.95,165600002.0
2007-06-06 03:40:00,241.95,241.99,241.95,241.99,78800000.0
2007-06-06 03:41:00,241.99,242.01,241.97,241.98,232600000.0
2007-06-06 03:42:00,241.98,242.04,241.98,242.04,391500000.0
2007-06-06 03:43:00,242.04,242.06,242.02,242.02,211699998.0
2007-06-06 03:44:00,242.02,242.04,242.02,242.03,630800003.0
2007-06-06 03:45:00,242.03,242.07,242.03,242.04,365600000.0
2007-06-06 03:46:00,242.04,242.04,242.0,242.01,460600001.0
2007-06-06 03:47:00,242.01,242.04,242.01,242.02,270600000.0
2007-06-06 03:48:00,242.02,242.04,242.01,242.03,481300000.0
2007-06-06 03:49:00,242.03,242.04,242.02,242.04,373400001.0
2007-06-06 03:50:00,242.035,242.06,242.01,242.05,756700001.0
2007-06-06 03:51:00,242.04,242.09,242.04,242.06,1039000011.0
2007-06-06 03:52:00,242.06,242.07,242.05,242.07,296800000.0
2007-06-06 03:53:00,242.07,242.07,242.07,242.07,396900001.0
2007-06-06 03:54:00,242.06,242.08,242.05,242.07,626600004.0
2007-06-06 03:55:00,242.07,242.1,242.06,242.075,629100000.0
2007-06-06 03:56:00,242.075,242.1,242.06,242.07,212700000.0
2007-06-06 03:57:00,242.08,242.08,242.045,242.055,229100000.0
2007-06-06 03:58:00,242.055,242.07,242.03,242.03,214200000.0
2007-06-06 03:59:00,242.04,242.08,242.03,242.08,534800000.0
2007-06-06 04:00:00,242.07,242.07,242.05,242.06,45300000.0
2007-06-06 04:01:00,242.05,242.06,242.04,242.06,130300000.0
2007-06-06 04:02:00,242.06,242.06,242.04,242.05,241300003.0
2007-06-06 04:03:00,242.05,242.08,242.03,242.07,496800002.0
2007-06-06 04:04:00,242.07,242.09,242.04,242.09,557500000.0
2007-06-06 04:05:00,242.09,242.09,242.07,242.07,372599999.0
2007-06-06 04:06:00,242.07,242.11,242.06,242.075,422099999.0
2007-06-06 04:07:00,242.08,242.1,242.06,242.06,911499998.0
2007-06-06 04:08:00,242.07,242.1,242.07,242.08,305100000.0
2007-06-06 04:09:00,242.08,242.09,242.08,242.08,164900000.0
2007-06-06 04:10:00,242.08,242.1,242.08,242.09,476200002.0
2007-06-06 04:11:00,242.085,242.12,242.05,242.07,496299999.0
2007-06-06 04:12:00,242.07,242.08,242.055,242.06,575199993.0
2007-06-06 04:13:00,242.07,242.1,242.05,242.07,837399997.0
2007-06-06 04:14:00,242.08,242.1,242.065,242.075,382200000.0
2007-06-06 04:15:00,242.075,242.08,242.06,242.08,222399998.0
2007-06-06 04:16:00,242.08,242.09,242.07,242.08,67900000.0
2007-06-06 04:17:00,242.085,242.085,242.075,242.075,144500000.0
2007-06-06 04:18:00,242.08,242.08,242.05,242.06,207500000.0
2007-06-06 04:19:00,242.07,242.07,242.06,242.06,24300000.0
2007-06-06 04:20:00,242.06,242.07,242.04,242.04,274200000.0
2007-06-06 04:21:00,242.04,242.04,242.0,242.02,520800000.0
2007-06-06 04:22:00,242.02,242.04,242.005,242.015,543299996.0
2007-06-06 04:23:00,242.02,242.04,242.01,242.03,224600000.0
2007-06-06 04:24:00,242.03,242.03,242.03,242.03,9500000.0
2007-06-06 04:25:00,242.03,242.03,242.02,242.02,55000000.0
2007-06-06 04:26:00,242.02,242.03,242.02,242.03,40000000.0
2007-06-06 04:27:00,242.03,242.03,242.01,242.01,165500000.0
2007-06-06 04:28:00,242.01,242.01,241.99,241.99,86500000.0
2007-06-06 04:29:00,241.985,242.01,241.97,242.0,271900000.0
2007-06-06 04:30:00,242.0,242.0,241.98,242.0,323200000.0
2007-06-06 04:31:00,241.972,241.984,241.957,241.965,149400000.0
2007-06-06 04:32:00,242.0,242.0,241.96,241.96,365700000.0
2007-06-06 04:33:00,241.96,241.98,241.92,241.92,783100001.0
2007-06-06 04:34:00,241.93,241.93,241.9,241.92,880500000.0
2007-06-06 04:35:00,241.92,241.95,241.9,241.9,392200000.0
2007-06-06 04:36:00,241.9,241.93,241.88,241.88,445500001.0
2007-06-06 04:37:00,241.9,241.92,241.88,241.92,227100000.0
2007-06-06 04:38:00,241.92,241.96,241.92,241.96,232700000.0
2007-06-06 04:39:00,241.96,241.98,241.96,241.96,187400000.0
2007-06-06 04:40:00,241.95,241.98,241.94,241.96,397599993.0
2007-06-06 04:41:00,241.96,241.96,241.91,241.93,402100000.0
2007-06-06 04:42:00,241.93,241.94,241.9,241.9,303300000.0
2007-06-06 04:43:00,241.9,241.9,241.88,241.88,291899999.0
2007-06-06 04:44:00,241.88,241.88,241.825,241.84,352699995.0
2007-06-06 04:45:00,241.85,241.86,241.83,241.84,230900000.0
2007-06-06 04:46:00,241.84,241.85,241.79,241.81,441900000.0
2007-06-06 04:47:00,241.81,241.81,241.78,241.81,246800000.0
2007-06-06 04:48:00,241.8,241.84,241.8,241.84,217500000.0
2007-06-06 04:49:00,241.84,241.86,241.84,241.845,183899999.0
2007-06-06 04:50:00,241.845,241.88,241.84,241.86,343300001.0
2007-06-06 04:51:00,241.855,241.88,241.845,241.85,117300000.0
2007-06-06 04:52:00,241.85,241.88,241.85,241.88,102500000.0
2007-06-06 04:53:00,241.88,241.88,241.85,241.88,223600000.0
2007-06-06 04:54:00,241.88,241.9,241.87,241.88,100300000.0
2007-06-06 04:55:00,241.88,241.88,241.85,241.86,143800000.0
2007-06-06 04:56:00,241.86,241.87,241.83,241.84,477200000.0
2007-06-06 04:57:00,241.84,241.88,241.84,241.87,492699999.0
2007-06-06 04:58:00,241.87,241.89,241.87,241.88,380000001.0
2007-06-06 04:59:00,241.88,241.88,241.86,241.88,217500000.0
2007-06-06 05:00:00,241.88,241.88,241.86,241.87,309600000.0
2007-06-06 05:01:00,241.87,241.87,241.83,241.85,467199997.0
2007-06-06 05:02:00,241.88,241.88,241.87,241.88,18400000.0
2007-06-06 05:03:00,241.88,241.9,241.87,241.89,694899999.0
2007-06-06 05:04:00,241.9,241.91,241.87,241.89,466099994.0
2007-06-06 05:05:00,241.89,241.91,241.88,241.89,493500001.0
2007-06-06 05:06:00,241.88,241.91,241.88,241.89,154900003.0
2007-06-06 05:07:00,241.91,241.91,241.875,241.89,281500003.0
2007-06-06 05:08:00,241.89,241.89,241.88,241.89,82400000.0
2007-06-06 05:09:00,241.89,241.91,241.89,241.91,172600000.0
2007-06-06 05:10:00,241.91,241.91,241.91,241.91,140900000.0
2007-06-06 05:11:00,241.91,241.93,241.91,241.93,79700000.0
2007-06-06 05:12:00,241.93,241.94,241.93,241.94,26400000.0
2007-06-06 05:13:00,241.94,241.96,241.94,241.96,93900000.0
2007-06-06 05:14:00,241.96,241.96,241.95,241.96,52500000.0
2007-06-06 05:15:00,241.96,242.0,241.95,241.985,257900000.0
2007-06-06 05:16:00,241.98,242.0,241.97,241.99,532599998.0
2007-06-06 05:17:00,241.99,242.02,241.99,242.01,269900000.0
2007-06-06 05:18:00,242.01,242.05,241.99,242.03,516100002.0
2007-06-06 05:19:00,242.03,242.08,242.02,242.08,525199998.0
2007-06-06 05:20:00,242.08,242.09,242.05,242.08,508200000.0
2007-06-06 05:21:00,242.08,242.08,242.06,242.08,98500000.0
2007-06-06 05:22:00,242.08,242.1,242.06,242.07,318100000.0
2007-06-06 05:23:00,242.07,242.11,242.05,242.11,389100001.0
2007-06-06 05:24:00,242.1,242.11,242.05,242.05,533700001.0
2007-06-06 05:25:00,242.05,242.08,242.05,242.06,410199998.0
2007-06-06 05:26:00,242.06,242.07,242.05,242.06,530799999.0
2007-06-06 05:27:00,242.06,242.07,242.04,242.06,387000004.0
2007-06-06 05:28:00,242.06,242.07,242.05,242.07,79500000.0
2007-06-06 05:29:00,242.07,242.08,242.03,242.05,430100000.0
2007-06-06 05:30:00,242.05,242.07,242.05,242.07,86700000.0
2007-06-06 05:31:00,242.07,242.07,242.01,242.04,218800000.0
2007-06-06 05:32:00,242.04,242.06,242.04,242.05,275400000.0
2007-06-06 05:33:00,242.06,242.09,242.05,242.05,337500000.0
2007-06-06 05:34:00,242.05,242.08,242.04,242.07,478700000.0
2007-06-06 05:35:00,242.07,242.1,242.07,242.09,223900000.0
2007-06-06 05:36:00,242.09,242.1,242.07,242.07,146900000.0
2007-06-06 05:37:00,242.07,242.09,242.07,242.09,113300000.0
2007-06-06 05:38:00,242.067,242.072,242.049,242.069,192100001.0
2007-06-06 05:39:00,242.09,242.11,242.09,242.11,169862498.0
2007-06-06 05:40:00,242.11,242.11,242.11,242.11,32187500.0
2007-06-06 05:41:00,242.11,242.11,242.11,242.11,20212500.0
2007-06-06 05:42:00,242.11,242.11,242.11,242.11,18300000.0
2007-06-06 05:43:00,242.11,242.11,242.06,242.09,287812497.0
2007-06-06 05:44:00,242.09,242.11,242.09,242.11,153700000.0
2007-06-06 05:45:00,242.11,242.11,242.09,242.09,82500000.0
2007-06-06 05:46:00,242.09,242.11,242.09,242.09,117000000.0
2007-06-06 05:47:00,242.09,242.09,242.07,242.07,79300000.0
2007-06-06 05:48:00,242.08,242.09,242.08,242.09,44000000.0
2007-06-06 05:49:00,242.09,242.09,242.06,242.06,312700003.0
2007-06-06 05:50:00,242.07,242.09,242.07,242.07,202400003.0
2007-06-06 05:51:00,242.07,242.09,242.07,242.09,10400000.0
2007-06-06 05:52:00,242.09,242.11,242.07,242.08,315800000.0
2007-06-06 05:53:00,242.08,242.1,242.08,242.09,119300000.0
2007-06-06 05:54:00,242.09,242.09,242.09,242.09,14400000.0
2007-06-06 05:55:00,242.09,242.09,242.08,242.09,98600000.0
2007-06-06 05:56:00,242.09,242.09,242.09,242.09,25600000.0
2007-06-06 05:57:00,242.08,242.09,242.07,242.08,55900000.0
2007-06-06 05:58:00,242.08,242.11,242.08,242.11,54000000.0
2007-06-06 05:59:00,242.12,242.13,242.11,242.11,239600000.0
2007-06-06 06:00:00,242.11,242.14,242.1,242.13,468500000.0
2007-06-06 06:01:00,242.13,242.17,242.13,242.14,438000002.0
2007-06-06 06:02:00,242.15,242.15,242.13,242.15,279900001.0
2007-06-06 06:03:00,242.15,242.15,242.15,242.15,27700000.0
2007-06-06 06:04:00,242.15,242.15,242.13,242.13,134300000.0
2007-06-06 06:05:00,242.13,242.16,242.13,242.15,153800000.0
2007-06-06 06:06:00,242.15,242.15,242.15,242.15,34500000.0
2007-06-06 06:07:00,242.15,242.15,242.14,242.15,75000000.0
2007-06-06 06:08:00,242.15,242.15,242.14,242.14,81800000.0
2007-06-06 06:09:00,242.14,242.16,242.14,242.15,161500000.0
2007-06-06 06:10:00,242.16,242.16,242.12,242.12,287300000.0
2007-06-06 06:11:00,242.12,242.15,242.105,242.14,342300000.0
2007-06-06 06:12:00,242.15,242.15,242.13,242.15,169200000.0
2007-06-06 06:13:00,242.15,242.15,242.13,242.15,102700000.0
2007-06-06 06:14:00,242.15,242.16,242.15,242.16,177099997.0
2007-06-06 06:15:00,242.16,242.16,242.15,242.16,139399998.0
2007-06-06 06:16:00,242.155,242.155,242.11,242.11,326500000.0
2007-06-06 06:17:00,242.11,242.12,242.11,242.12,225700000.0
2007-06-06 06:18:00,242.12,242.14,242.105,242.115,308399998.0
2007-06-06 06:19:00,242.12,242.12,242.095,242.11,612799997.0
2007-06-06 06:20:00,242.11,242.12,242.1,242.12,362500002.0
2007-06-06 06:21:00,242.12,242.14,242.115,242.12,223800003.0
2007-06-06 06:22:00,242.12,242.14,242.12,242.12,156400000.0
2007-06-06 06:23:00,242.12,242.12,242.12,242.12,24000000.0
2007-06-06 06:24:00,242.12,242.13,242.095,242.105,197500000.0
2007-06-06 06:25:00,242.11,242.12,242.09,242.09,295499999.0
2007-06-06 06:26:00,242.09,242.09,242.09,242.09,226400000.0
2007-06-06 06:27:00,242.09,242.11,242.09,242.09,440800000.0
2007-06-06 06:28:00,242.09,242.09,242.07,242.09,263200000.0
2007-06-06 06:29:00,242.09,242.11,242.08,242.09,516099994.0
2007-06-06 06:30:00,242.09,242.1,242.07,242.09,322199997.0
2007-06-06 06:31:00,242.09,242.09,242.07,242.07,288600000.0
2007-06-06 06:32:00,242.07,242.08,242.07,242.07,133000000.0
2007-06-06 06:33:00,242.07,242.12,242.05,242.09,579699996.0
2007-06-06 06:34:00,242.09,242.11,242.09,242.11,102400000.0
2007-06-06 06:35:00,242.11,242.11,242.11,242.11,2000000.0
2007-06-06 06:36:00,242.11,242.11,242.11,242.11,12000000.0
2007-06-06 06:37:00,242.11,242.12,242.11,242.11,35500000.0
2007-06-06 06:38:00,242.1,242.1,242.09,242.09,46000000.0
2007-06-06 06:39:00,242.09,242.11,242.09,242.11,87200000.0
2007-06-06 06:40:00,242.11,242.12,242.1,242.11,44900000.0
2007-06-06 06:41:00,242.076,242.1,242.062,242.075,374200000.0
2007-06-06 06:42:00,242.11,242.11,242.11,242.11,2000000.0
2007-06-06 06:43:00,242.11,242.15,242.1,242.12,293999998.0
2007-06-06 06:44:00,242.15,242.16,242.13,242.14,264100000.0
2007-06-06 06:45:00,242.14,242.15,242.11,242.14,394300000.0
2007-06-06 06:46:00,242.14,242.16,242.12,242.12,151200000.0
2007-06-06 06:47:00,242.12,242.14,242.12,242.14,139900000.0
2007-06-06 06:48:00,242.14,242.14,242.13,242.13,39500000.0
2007-06-06 06:49:00,242.12,242.18,242.12,242.16,216900000.0
2007-06-06 06:50:00,242.16,242.17,242.16,242.17,258900000.0
2007-06-06 06:51:00,242.18,242.18,242.16,242.16,229000000.0
2007-06-06 06:52:00,242.16,242.16,242.16,242.16,28300000.0
2007-06-06 06:53:00,242.16,242.16,242.14,242.15,270599996.0
2007-06-06 06:54:00,242.15,242.16,242.15,242.155,283899996.0
2007-06-06 06:55:00,242.16,242.17,242.16,242.17,97900000.0
2007-06-06 06:56:00,242.132,242.149,242.128,242.142,294200000.0
2007-06-06 06:57:00,242.17,242.21,242.17,242.175,466399999.0
2007-06-06 06:58:00,242.175,242.19,242.165,242.19,196000000.0
2007-06-06 06:59:00,242.19,242.19,242.16,242.18,424799999.0
2007-06-06 07:00:00,242.19,242.22,242.19,242.21,167600000.0
2007-06-06 07:01:00,242.21,242.21,242.2,242.2,142300000.0
2007-06-06 07:02:00,242.2,242.21,242.175,242.2,549799998.0
2007-06-06 07:03:00,242.175,242.2,242.17,242.18,397800000.0
2007-06-06 07:04:00,242.18,242.19,242.17,242.17,90100000.0
2007-06-06 07:05:00,242.17,242.18,242.17,242.17,84800000.0
2007-06-06 07:06:00,242.16,242.17,242.15,242.15,78900000.0
2007-06-06 07:07:00,242.15,242.15,242.14,242.15,83200000.0
2007-06-06 07:08:00,242.17,242.17,242.14,242.14,68700000.0
2007-06-06 07:09:00,242.14,242.17,242.14,242.17,48900000.0
2007-06-06 07:10:00,242.17,242.17,242.16,242.17,85900000.0
2007-06-06 07:11:00,242.17,242.17,242.16,242.16,26400000.0
2007-06-06 07:12:00,242.16,242.16,242.14,242.14,168999999.0
2007-06-06 07:13:00,242.14,242.14,242.14,242.14,8000000.0
2007-06-06 07:14:00,242.14,242.14,242.14,242.14,161600002.0
2007-06-06 07:15:00,242.14,242.14,242.14,242.14,10800000.0
2007-06-06 07:16:00,242.14,242.14,242.1,242.12,338200002.0
2007-06-06 07:17:00,242.12,242.12,242.1,242.1,218500000.0
2007-06-06 07:18:00,242.1,242.12,242.08,242.12,333000001.0
2007-06-06 07:19:00,242.12,242.12,242.11,242.11,92299998.0
2007-06-06 07:20:00,242.12,242.12,242.1,242.12,247599999.0
2007-06-06 07:21:00,242.12,242.14,242.12,242.12,356400000.0
2007-06-06 07:22:00,242.12,242.15,242.12,242.13,191800001.0
2007-06-06 07:23:00,242.13,242.15,242.13,242.14,265000000.0
2007-06-06 07:24:00,242.14,242.15,242.13,242.14,150800000.0
2007-06-06 07:25:00,242.14,242.16,242.14,242.145,208900001.0
2007-06-06 07:26:00,242.15,242.15,242.14,242.15,50800000.0
2007-06-06 07:27:00,242.15,242.15,242.15,242.15,18800000.0
2007-06-06 07:28:00,242.15,242.16,242.13,242.16,151200000.0
2007-06-06 07:29:00,242.16,242.16,242.14,242.15,198700000.0
2007-06-06 07:30:00,242.15,242.15,242.12,242.14,371100000.0
2007-06-06 07:31:00,242.14,242.14,242.13,242.13,70800000.0
2007-06-06 07:32:00,242.13,242.13,242.105,242.11,396900000.0
2007-06-06 07:33:00,242.11,242.13,242.11,242.11,226400002.0
2007-06-06 07:34:00,242.11,242.12,242.1,242.12,175800000.0
2007-06-06 07:35:00,242.12,242.14,242.12,242.13,110500000.0
2007-06-06 07:36:00,242.14,242.14,242.1,242.11,260399998.0
2007-06-06 07:37:00,242.12,242.12,242.1,242.12,289300005.0
2007-06-06 07:38:00,242.12,242.12,242.08,242.08,134100002.0
2007-06-06 07:39:00,242.08,242.09,242.01,242.01,507700002.0
2007-06-06 07:40:00,242.01,242.04,242.01,242.04,700799997.0
2007-06-06 07:41:00,242.04,242.04,242.04,242.04,89600000.0
2007-06-06 07:42:00,242.04,242.04,242.04,242.04,130000000.0
2007-06-06 07:43:00,242.04,242.04,242.01,242.01,239400000.0
2007-06-06 07:44:00,242.01,242.01,242.0,242.01,114000000.0
2007-06-06 07:45:00,242.01,242.01,242.0,242.01,75200000.0
2007-06-06 07:46:00,242.01,242.03,242.01,242.03,245600000.0
2007-06-06 07:47:00,242.03,242.03,242.02,242.03,47600000.0
2007-06-06 07:48:00,242.03,242.04,242.02,242.03,49600000.0
2007-06-06 07:49:00,242.03,242.03,242.01,242.03,176999999.0
2007-06-06 07:50:00,242.03,242.04,241.98,241.99,355399999.0
2007-06-06 07:51:00,241.99,242.0,241.97,241.98,309499999.0
2007-06-06 07:52:00,241.98,242.0,241.95,241.965,818400002.0
2007-06-06 07:53:00,241.97,241.97,241.95,241.96,151700000.0
2007-06-06 07:54:00,241.96,241.97,241.93,241.93,236100000.0
2007-06-06 07:55:00,241.94,241.94,241.92,241.92,228500000.0
2007-06-06 07:56:00,241.92,241.93,241.89,241.9,418799999.0
2007-06-06 07:57:00,241.9,241.93,241.9,241.92,283299998.0
2007-06-06 07:58:00,241.92,241.96,241.89,241.93,1183600006.0
2007-06-06 07:59:00,241.94,241.98,241.93,241.96,471099996.0
2007-06-06 08:00:00,241.96,241.98,241.92,241.94,978999998.0
2007-06-06 08:01:00,241.94,241.94,241.9,241.9,507800000.0
2007-06-06 08:02:00,241.91,241.94,241.91,241.93,130799999.0
2007-06-06 08:03:00,241.92,242.02,241.92,242.02,699899999.0
2007-06-06 08:04:00,242.015,242.02,241.99,242.0,1243299993.0
2007-06-06 08:05:00,242.0,242.02,242.0,242.0,271600001.0
2007-06-06 08:06:00,242.0,242.04,241.99,242.04,807300001.0
2007-06-06 08:07:00,242.03,242.09,242.01,242.09,1081000009.0
2007-06-06 08:08:00,242.09,242.12,242.07,242.08,1237400001.0
2007-06-06 08:09:00,242.075,242.08,242.05,242.07,1226799994.0
2007-06-06 08:10:00,242.06,242.07,242.01,242.06,1060600008.0
2007-06-06 08:11:00,242.05,242.1,242.035,242.08,1086100002.0
2007-06-06 08:12:00,242.08,242.1,242.055,242.08,688500009.0
2007-06-06 08:13:00,242.07,242.08,242.04,242.055,513400004.0
2007-06-06 08:14:00,242.06,242.06,242.05,242.06,147300000.0
2007-06-06 08:15:00,242.06,242.08,242.04,242.04,568300001.0
2007-06-06 08:16:00,242.04,242.04,242.04,242.04,65400000.0
2007-06-06 08:17:00,242.04,242.1,242.04,242.08,273700002.0
2007-06-06 08:18:00,242.08,242.18,242.065,242.16,1016900001.0
2007-06-06 08:19:00,242.16,242.18,242.15,242.16,988299996.0
2007-06-06 08:20:00,242.16,242.18,242.13,242.17,1100000007.0
2007-06-06 08:21:00,242.15,242.18,242.13,242.15,1129599998.0
2007-06-06 08:22:00,242.145,242.17,242.12,242.15,710500011.0
2007-06-06 08:23:00,242.15,242.17,242.15,242.17,410099995.0
2007-06-06 08:24:00,242.17,242.19,242.17,242.17,685400004.0
2007-06-06 08:25:00,242.17,242.17,242.14,242.14,403400002.0
2007-06-06 08:26:00,242.14,242.17,242.13,242.16,899499998.0
2007-06-06 08:27:00,242.16,242.17,242.11,242.11,1110299998.0
2007-06-06 08:28:00,242.11,242.145,242.1,242.145,556099998.0
2007-06-06 08:29:00,242.145,242.15,242.13,242.15,461100001.0
2007-06-06 08:30:00,242.14,242.19,242.14,242.175,981899998.0
2007-06-06 08:31:00,242.18,242.245,242.17,242.245,1326099997.0
2007-06-06 08:32:00,242.25,242.26,242.22,242.25,1541300000.0
2007-06-06 08:33:00,242.24,242.26,242.225,242.225,440800000.0
2007-06-06 08:34:00,242.22,242.23,242.205,242.22,485400001.0
2007-06-06 08:35:00,242.22,242.22,242.18,242.2,975399998.0
2007-06-06 08:36:00,242.2,242.22,242.19,242.2,788500000.0
2007-06-06 08:37:00,242.2,242.2,242.15,242.155,464399999.0
2007-06-06 08:38:00,242.15,242.17,242.15,242.17,479799998.0
2007-06-06 08:39:00,242.18,242.19,242.17,242.185,505799999.0
2007-06-06 08:40:00,242.185,242.185,242.155,242.165,411299999.0
2007-06-06 08:41:00,242.17,242.185,242.16,242.17,790899999.0
2007-06-06 08:42:00,242.17,242.18,242.145,242.18,927699998.0
2007-06-06 08:43:00,242.18,242.19,242.16,242.18,693100003.0
2007-06-06 08:44:00,242.18,242.21,242.18,242.18,537399999.0
2007-06-06 08:45:00,242.18,242.19,242.15,242.15,1029099999.0
2007-06-06 08:46:00,242.15,242.15,242.11,242.13,878900000.0
2007-06-06 08:47:00,242.12,242.15,242.12,242.13,365700000.0
2007-06-06 08:48:00,242.12,242.14,242.11,242.13,857900000.0
2007-06-06 08:49:00,242.14,242.15,242.11,242.13,901199999.0
2007-06-06 08:50:00,242.13,242.155,242.11,242.15,1073799993.0
2007-06-06 08:51:00,242.16,242.18,242.15,242.165,867700009.0
2007-06-06 08:52:00,242.165,242.195,242.13,242.19,1151700024.0
2007-06-06 08:53:00,242.195,242.22,242.17,242.22,864899999.0
2007-06-06 08:54:00,242.22,242.24,242.21,242.23,478499998.0
2007-06-06 08:55:00,242.23,242.23,242.2,242.215,923300001.0
2007-06-06 08:56:00,242.215,242.24,242.19,242.205,1064400003.0
2007-06-06 08:57:00,242.205,242.21,242.18,242.2,884999996.0
2007-06-06 08:58:00,242.19,242.2,242.17,242.2,1366099993.0
2007-06-06 08:59:00,242.2,242.21,242.11,242.15,821500000.0
2007-06-06 09:00:00,242.145,242.15,242.08,242.15,821500000.0
2007-06-06 09:01:00,242.15,242.16,242.11,242.15,588400000.0
2007-06-06 09:02:00,242.15,242.15,242.07,242.11,1400899996.0
2007-06-06 09:03:00,242.105,242.14,242.09,242.11,566899999.0
2007-06-06 09:04:00,242.11,242.17,242.1,242.17,958899995.0
2007-06-06 09:05:00,242.18,242.21,242.16,242.18,880400001.0
2007-06-06 09:06:00,242.18,242.2,242.155,242.17,794599998.0
2007-06-06 09:07:00,242.17,242.2,242.17,242.18,1569500000.0
2007-06-06 09:08:00,242.17,242.18,242.14,242.15,692599998.0
2007-06-06 09:09:00,242.145,242.15,242.08,242.1,1281399994.0
2007-06-06 09:10:00,242.11,242.12,242.08,242.09,1482900007.0
2007-06-06 09:11:00,242.1,242.11,242.075,242.075,219499999.0
2007-06-06 09:12:00,242.09,242.09,242.065,242.07,87400000.0
2007-06-06 09:13:00,242.07,242.1,242.07,242.1,247599999.0
2007-06-06 09:14:00,242.1,242.13,242.09,242.12,1092799996.0
2007-06-06 09:15:00,242.12,242.12,242.09,242.1,131399999.0
2007-06-06 09:16:00,242.1,242.1,242.08,242.09,385400001.0
2007-06-06 09:17:00,242.09,242.13,242.09,242.11,1086099997.0
2007-06-06 09:18:00,242.11,242.12,242.06,242.065,1611099992.0
2007-06-06 09:19:00,242.07,242.09,242.06,242.09,1198899993.0
2007-06-06 09:20:00,242.08,242.1,242.08,242.1,548500000.0
2007-06-06 09:21:00,242.1,242.13,242.08,242.1,1007999999.0
2007-06-06 09:22:00,242.1,242.1,242.07,242.09,552300001.0
2007-06-06 09:23:00,242.085,242.09,242.08,242.09,436000002.0
2007-06-06 09:24:00,242.09,242.1,242.085,242.09,140900000.0
2007-06-06 09:25:00,242.08,242.11,242.08,242.085,840199999.0
2007-06-06 09:26:00,242.085,242.09,242.01,242.04,832199996.0
2007-06-06 09:27:00,242.04,242.06,242.02,242.05,1405200008.0
2007-06-06 09:28:00,242.05,242.06,242.01,242.025,912700002.0
2007-06-06 09:29:00,242.02,242.03,242.015,242.015,333099997.0
2007-06-06 09:30:00,242.03,242.03,242.0,242.01,284300000.0
2007-06-06 09:31:00,242.01,242.01,241.9,241.91,1321599997.0
2007-06-06 09:32:00,241.91,241.92,241.84,241.92,1095799999.0
2007-06-06 09:33:00,241.91,241.95,241.91,241.95,450800000.0
2007-06-06 09:34:00,241.95,241.95,241.93,241.94,28300000.0
2007-06-06 09:35:00,241.95,241.95,241.9,241.91,658599998.0
2007-06-06 09:36:00,241.91,241.92,241.9,241.91,508200001.0
2007-06-06 09:37:00,241.91,241.92,241.9,241.9,627200005.0
2007-06-06 09:38:00,241.9,241.94,241.87,241.87,1411899999.0
2007-06-06 09:39:00,241.87,241.89,241.86,241.86,1089400003.0
2007-06-06 09:40:00,241.86,241.87,241.84,241.87,354500002.0
2007-06-06 09:41:00,241.87,241.91,241.87,241.89,204800000.0
2007-06-06 09:42:00,241.9,241.91,241.87,241.91,363100000.0
2007-06-06 09:43:00,241.91,241.95,241.885,241.94,666300000.0
2007-06-06 09:44:00,241.93,241.96,241.92,241.96,401400002.0
2007-06-06 09:45:00,241.94,241.96,241.92,241.96,208099999.0
2007-06-06 09:46:00,241.96,241.97,241.91,241.915,476800001.0
2007-06-06 09:47:00,241.92,241.92,241.91,241.92,205099999.0
2007-06-06 09:48:00,241.91,241.94,241.9,241.9,838599998.0
2007-06-06 09:49:00,241.9,241.92,241.88,241.88,730800001.0
2007-06-06 09:50:00,241.88,241.89,241.85,241.87,459700006.0
2007-06-06 09:51:00,241.86,241.9,241.835,241.84,1026600001.0
2007-06-06 09:52:00,241.84,241.84,241.78,241.78,703600003.0
2007-06-06 09:53:00,241.775,241.78,241.75,241.78,856300001.0
2007-06-06 09:54:00,241.78,241.84,241.76,241.83,1196199993.0
2007-06-06 09:55:00,241.84,241.86,241.805,241.83,1295000003.0
2007-06-06 09:56:00,241.825,241.85,241.8,241.8,787699998.0
2007-06-06 09:57:00,241.8,241.82,241.785,241.8,1145899996.0
2007-06-06 09:58:00,241.8,241.82,241.78,241.805,953099995.0
2007-06-06 09:59:00,241.8,241.83,241.78,241.81,590600001.0
2007-06-06 10:00:00,241.81,241.81,241.72,241.73,1301199998.0
2007-06-06 10:01:00,241.72,241.74,241.67,241.71,1304499995.0
2007-06-06 10:02:00,241.7,241.71,241.67,241.7,457825001.0
2007-06-06 10:03:00,241.7,241.75,241.65,241.72,818300004.0
2007-06-06 10:04:00,241.72,241.82,241.72,241.8,770900001.0
2007-06-06 10:05:00,241.8,241.84,241.78,241.835,1505999996.0
2007-06-06 10:06:00,241.835,241.85,241.8,241.83,1082699999.0
2007-06-06 10:07:00,241.83,241.86,241.79,241.82,1036600003.0
2007-06-06 10:08:00,241.805,241.82,241.78,241.78,1235800004.0
2007-06-06 10:09:00,241.78,241.8,241.72,241.74,1106700007.0
2007-06-06 10:10:00,241.74,241.79,241.71,241.75,1764700005.0
2007-06-06 10:11:00,241.75,241.77,241.73,241.74,1704399994.0
2007-06-06 10:12:00,241.74,241.76,241.72,241.72,1322400004.0
2007-06-06 10:13:00,241.72,241.77,241.72,241.77,662399998.0
2007-06-06 10:14:00,241.76,241.775,241.72,241.74,707200002.0
2007-06-06 10:15:00,241.76,241.76,241.67,241.7,1084199996.0
2007-06-06 10:16:00,241.7,241.7,241.66,241.67,1374500011.0
2007-06-06 10:17:00,241.67,241.67,241.58,241.58,975399998.0
2007-06-06 10:18:00,241.58,241.61,241.56,241.595,1133400006.0
2007-06-06 10:19:00,241.59,241.66,241.59,241.63,1181899998.0
2007-06-06 10:20:00,241.63,241.65,241.62,241.63,1042699998.0
2007-06-06 10:21:00,241.625,241.65,241.605,241.62,1451500003.0
2007-06-06 10:22:00,241.62,241.67,241.62,241.67,446799999.0
2007-06-06 10:23:00,241.67,241.67,241.57,241.58,929199999.0
2007-06-06 10:24:00,241.58,241.59,241.57,241.58,1118600000.0
2007-06-06 10:25:00,241.58,241.6,241.42,241.42,2010999991.0
2007-06-06 10:26:00,241.42,241.45,241.39,241.42,2089400002.0
2007-06-06 10:27:00,241.42,241.49,241.42,241.47,1356300011.0
2007-06-06 10:28:00,241.48,241.525,241.47,241.48,1356300011.0
2007-06-06 10:29:00,241.48,241.49,241.425,241.46,2045599996.0
2007-06-06 10:30:00,241.45,241.45,241.42,241.45,1280200004.0
2007-06-06 10:31:00,241.45,241.485,241.44,241.47,979200000.0
2007-06-06 10:32:00,241.47,241.475,241.44,241.47,776800001.0
2007-06-06 10:33:00,241.47,241.49,241.38,241.42,1280499994.0
2007-06-06 10:34:00,241.41,241.45,241.37,241.39,1084999998.0
2007-06-06 10:35:00,241.41,241.49,241.4,241.48,1084999998.0
2007-06-06 10:36:00,241.47,241.54,241.47,241.52,1172399998.0
2007-06-06 10:37:00,241.52,241.52,241.435,241.45,1397600002.0
2007-06-06 10:38:00,241.46,241.51,241.44,241.49,483799999.0
2007-06-06 10:39:00,241.49,241.52,241.47,241.52,1595999994.0
2007-06-06 10:40:00,241.52,241.55,241.51,241.53,1262000002.0
2007-06-06 10:41:00,241.53,241.53,241.5,241.52,1211600004.0
2007-06-06 10:42:00,241.52,241.52,241.46,241.48,800499998.0
2007-06-06 10:43:00,241.475,241.48,241.37,241.38,1297299996.0
2007-06-06 10:44:00,241.38,241.42,241.37,241.4,1353400005.0
2007-06-06 10:45:00,241.395,241.41,241.36,241.4,2068999998.0
2007-06-06 10:46:00,241.4,241.43,241.385,241.42,1467400007.0
2007-06-06 10:47:00,241.42,241.48,241.41,241.47,1493899995.0
2007-06-06 10:48:00,241.47,241.51,241.46,241.46,795200007.0
2007-06-06 10:49:00,241.46,241.46,241.42,241.425,2097299996.0
2007-06-06 10:50:00,241.43,241.46,241.42,241.45,1244199997.0
2007-06-06 10:51:00,241.45,241.62,241.44,241.59,1300800002.0
2007-06-06 10:52:00,241.59,241.73,241.57,241.7,1587400005.0
2007-06-06 10:53:00,241.7,241.7,241.59,241.645,1069600000.0
2007-06-06 10:54:00,241.64,241.77,241.63,241.705,1579800000.0
2007-06-06 10:55:00,241.7,241.72,241.63,241.65,1346699995.0
2007-06-06 10:56:00,241.65,241.66,241.62,241.62,1081400003.0
2007-06-06 10:57:00,241.63,241.63,241.59,241.59,710699999.0
2007-06-06 10:58:00,241.58,241.7,241.58,241.68,1188500004.0
2007-06-06 10:59:00,241.68,241.72,241.65,241.67,1318300000.0
2007-06-06 11:00:00,241.66,241.7,241.655,241.67,1420800006.0
2007-06-06 11:01:00,241.67,241.69,241.66,241.68,560300000.0
2007-06-06 11:02:00,241.69,241.69,241.64,241.67,969100004.0
2007-06-06 11:03:00,241.68,241.73,241.67,241.73,818600006.0
2007-06-06 11:04:00,241.73,241.75,241.7,241.75,227200000.0
2007-06-06 11:05:00,241.76,241.76,241.71,241.72,562599999.0
2007-06-06 11:06:00,241.72,241.74,241.7,241.7,1344300010.0
2007-06-06 11:07:00,241.7,241.75,241.7,241.725,1373500006.0
2007-06-06 11:08:00,241.72,241.74,241.66,241.68,1941700008.0
2007-06-06 11:09:00,241.68,241.69,241.65,241.66,692799999.0
2007-06-06 11:10:00,241.655,241.7,241.64,241.69,864600000.0
2007-06-06 11:11:00,241.69,241.705,241.67,241.68,715600001.0
2007-06-06 11:12:00,241.68,241.7,241.66,241.66,214000000.0
2007-06-06 11:13:00,241.66,241.7,241.65,241.68,1220300005.0
2007-06-06 11:14:00,241.68,241.7,241.68,241.7,98500000.0
2007-06-06 11:15:00,241.69,241.73,241.69,241.715,589000000.0
2007-06-06 11:16:00,241.72,241.72,241.7,241.72,397799999.0
2007-06-06 11:17:00,241.72,241.72,241.685,241.685,1241299996.0
2007-06-06 11:18:00,241.685,241.695,241.65,241.69,804199997.0
2007-06-06 11:19:00,241.69,241.69,241.675,241.69,152200000.0
2007-06-06 11:20:00,241.69,241.7,241.67,241.69,735100006.0
2007-06-06 11:21:00,241.7,241.73,241.69,241.73,1162099999.0
2007-06-06 11:22:00,241.73,241.73,241.7,241.71,817900001.0
2007-06-06 11:23:00,241.71,241.73,241.68,241.7,809399997.0
2007-06-06 11:24:00,241.71,241.72,241.68,241.68,671699999.0
2007-06-06 11:25:00,241.69,241.71,241.67,241.685,1089500001.0
2007-06-06 11:26:00,241.69,241.75,241.665,241.715,774999997.0
2007-06-06 11:27:00,241.71,241.77,241.71,241.765,1066900007.0
2007-06-06 11:28:00,241.76,241.77,241.75,241.76,881099998.0
2007-06-06 11:29:00,241.76,241.765,241.7,241.715,422850000.0
2007-06-06 11:30:00,241.715,241.72,241.7,241.72,171000000.0
2007-06-06 11:31:00,241.72,241.72,241.665,241.67,250200000.0
2007-06-06 11:32:00,241.67,241.67,241.64,241.655,891100005.0
2007-06-06 11:33:00,241.66,241.68,241.64,241.66,382499995.0
2007-06-06 11:34:00,241.66,241.66,241.645,241.66,143700000.0
2007-06-06 11:35:00,241.66,241.67,241.62,241.62,64900000.0
2007-06-06 11:36:00,241.586,241.627,241.559,241.563,458900000.0
2007-06-06 11:37:00,241.62,241.64,241.62,241.64,12800000.0
2007-06-06 11:38:00,241.64,241.65,241.61,241.615,576100000.0
2007-06-06 11:39:00,241.615,241.64,241.61,241.62,856399996.0
2007-06-06 11:40:00,241.615,241.63,241.61,241.62,476299998.0
2007-06-06 11:41:00,241.62,241.63,241.59,241.6,429099999.0
2007-06-06 11:42:00,241.6,241.63,241.59,241.61,226000000.0
2007-06-06 11:43:00,241.63,241.64,241.565,241.57,888500002.0
2007-06-06 11:44:00,241.57,241.61,241.56,241.6,1653400015.0
2007-06-06 11:45:00,241.6,241.63,241.6,241.62,201499997.0
2007-06-06 11:46:00,241.62,241.62,241.59,241.6,161300000.0
2007-06-06 11:47:00,241.6,241.61,241.51,241.53,1203500003.0
2007-06-06 11:48:00,241.53,241.565,241.53,241.545,1112500003.0
2007-06-06 11:49:00,241.545,241.58,241.54,241.56,1152700004.0
2007-06-06 11:50:00,241.56,241.57,241.53,241.565,1756000011.0
2007-06-06 11:51:00,241.58,241.6,241.53,241.54,1046400005.0
2007-06-06 11:52:00,241.54,241.54,241.53,241.54,175300000.0
2007-06-06 11:53:00,241.54,241.55,241.53,241.54,771000001.0
2007-06-06 11:54:00,241.54,241.56,241.54,241.55,949600001.0
2007-06-06 11:55:00,241.55,241.57,241.54,241.55,819799996.0
2007-06-06 11:56:00,241.55,241.57,241.53,241.54,1354199998.0
2007-06-06 11:57:00,241.54,241.54,241.48,241.5,1979900016.0
2007-06-06 11:58:00,241.51,241.52,241.46,241.48,1236000000.0
2007-06-06 11:59:00,241.48,241.5,241.48,241.5,853800010.0
2007-06-06 12:00:00,241.5,241.52,241.49,241.51,974000003.0
2007-06-06 12:01:00,241.51,241.51,241.405,241.43,1069000004.0
2007-06-06 12:02:00,241.43,241.48,241.37,241.47,2035000001.0
2007-06-06 12:03:00,241.47,241.47,241.45,241.45,701700001.0
2007-06-06 12:04:00,241.455,241.47,241.415,241.45,820399998.0
2007-06-06 12:05:00,241.46,241.52,241.455,241.52,866899998.0
2007-06-06 12:06:00,241.52,241.52,241.47,241.5,599599998.0
2007-06-06 12:07:00,241.5,241.5,241.49,241.5,41000000.0
2007-06-06 12:08:00,241.495,241.51,241.47,241.47,427100000.0
2007-06-06 12:09:00,241.47,241.49,241.46,241.48,247800001.0
2007-06-06 12:10:00,241.48,241.49,241.42,241.46,1249799997.0
2007-06-06 12:11:00,241.46,241.46,241.44,241.44,500399999.0
2007-06-06 12:12:00,241.45,241.46,241.42,241.42,178699999.0
2007-06-06 12:13:00,241.42,241.44,241.41,241.43,360200002.0
2007-06-06 12:14:00,241.43,241.44,241.42,241.42,280700000.0
2007-06-06 12:15:00,241.42,241.42,241.39,241.405,1054400002.0
2007-06-06 12:16:00,241.4,241.42,241.38,241.38,1183199994.0
2007-06-06 12:17:00,241.38,241.38,241.325,241.36,862299995.0
2007-06-06 12:18:00,241.36,241.36,241.33,241.33,1172799997.0
2007-06-06 12:19:00,241.34,241.35,241.23,241.23,1338299993.0
2007-06-06 12:20:00,241.23,241.37,241.23,241.37,1338299993.0
2007-06-06 12:21:00,241.37,241.37,241.3,241.3,1798400000.0
2007-06-06 12:22:00,241.31,241.34,241.27,241.29,1960100000.0
2007-06-06 12:23:00,241.3,241.31,241.15,241.2,830099998.0
2007-06-06 12:24:00,241.19,241.22,241.11,241.14,830099998.0
2007-06-06 12:25:00,241.13,241.21,241.11,241.2,830099998.0
2007-06-06 12:26:00,241.2,241.24,241.2,241.22,1033299997.0
2007-06-06 12:27:00,241.22,241.25,241.21,241.25,947400001.0
2007-06-06 12:28:00,241.25,241.27,241.23,241.23,1073699994.0
2007-06-06 12:29:00,241.23,241.23,241.175,241.22,1126799996.0
2007-06-06 12:30:00,241.23,241.24,241.18,241.18,1285299998.0
2007-06-06 12:31:00,241.17,241.24,241.12,241.24,1512400000.0
2007-06-06 12:32:00,241.23,241.26,241.14,241.14,1512400000.0
2007-06-06 12:33:00,241.14,241.18,241.105,241.13,2143000004.0
2007-06-06 12:34:00,241.13,241.2,241.11,241.18,1186800002.0
2007-06-06 12:35:00,241.19,241.21,241.09,241.18,1822299998.0
2007-06-06 12:36:00,241.18,241.24,241.15,241.19,1534199991.0
2007-06-06 12:37:00,241.2,241.21,241.14,241.15,1825999998.0
2007-06-06 12:38:00,241.15,241.21,241.15,241.21,1254799996.0
2007-06-06 12:39:00,241.21,241.21,241.09,241.1,1246300001.0
2007-06-06 12:40:00,241.1,241.15,241.095,241.14,1944500003.0
2007-06-06 12:41:00,241.14,241.21,241.14,241.21,1222600003.0
2007-06-06 12:42:00,241.21,241.21,241.165,241.19,1079800007.0
2007-06-06 12:43:00,241.19,241.25,241.19,241.21,965400003.0
2007-06-06 12:44:00,241.22,241.24,241.195,241.24,1326500008.0
2007-06-06 12:45:00,241.235,241.24,241.21,241.24,811399999.0
2007-06-06 12:46:00,241.24,241.25,241.195,241.195,1047699996.0
2007-06-06 12:47:00,241.2,241.22,241.145,241.165,1095200005.0
2007-06-06 12:48:00,241.165,241.21,241.15,241.19,506900000.0
2007-06-06 12:49:00,241.19,241.2,241.18,241.2,508499999.0
2007-06-06 12:50:00,241.2,241.25,241.195,241.24,551100000.0
2007-06-06 12:51:00,241.245,241.25,241.21,241.21,201499997.0
2007-06-06 12:52:00,241.21,241.23,241.19,241.215,744400001.0
2007-06-06 12:53:00,241.215,241.245,241.21,241.21,1030600000.0
2007-06-06 12:54:00,241.21,241.28,241.21,241.275,1511200006.0
2007-06-06 12:55:00,241.27,241.29,241.23,241.26,1078499997.0
2007-06-06 12:56:00,241.25,241.25,241.21,241.23,881000002.0
2007-06-06 12:57:00,241.23,241.23,241.18,241.18,1260900004.0
2007-06-06 12:58:00,241.18,241.21,241.18,241.19,843300000.0
2007-06-06 12:59:00,241.19,241.25,241.19,241.24,1161199997.0
2007-06-06 13:00:00,241.24,241.31,241.24,241.31,2123999997.0
2007-06-06 13:01:00,241.31,241.33,241.3,241.32,823700004.0
2007-06-06 13:02:00,241.32,241.32,241.3,241.31,406599999.0
2007-06-06 13:03:00,241.31,241.33,241.305,241.32,646999997.0
2007-06-06 13:04:00,241.32,241.34,241.29,241.29,406200000.0
2007-06-06 13:05:00,241.32,241.34,241.25,241.275,1065999991.0
2007-06-06 13:06:00,241.275,241.3,241.275,241.29,545700001.0
2007-06-06 13:07:00,241.29,241.335,241.26,241.28,976799999.0
2007-06-06 13:08:00,241.28,241.32,241.28,241.31,755399995.0
2007-06-06 13:09:00,241.31,241.37,241.31,241.36,822999987.0
2007-06-06 13:10:00,241.36,241.38,241.34,241.35,510500000.0
2007-06-06 13:11:00,241.36,241.36,241.31,241.33,1162999999.0
2007-06-06 13:12:00,241.33,241.33,241.31,241.33,604299998.0
2007-06-06 13:13:00,241.33,241.35,241.31,241.33,312499999.0
2007-06-06 13:14:00,241.34,241.35,241.33,241.33,223199997.0
2007-06-06 13:15:00,241.33,241.35,241.32,241.32,308700000.0
2007-06-06 13:16:00,241.32,241.33,241.3,241.31,309200000.0
2007-06-06 13:17:00,241.32,241.33,241.29,241.29,462100001.0
2007-06-06 13:18:00,241.3,241.32,241.3,241.3,433500001.0
2007-06-06 13:19:00,241.3,241.31,241.27,241.31,1363500003.0
2007-06-06 13:20:00,241.305,241.33,241.26,241.26,1955100020.0
2007-06-06 13:21:00,241.26,241.29,241.23,241.28,1527799993.0
2007-06-06 13:22:00,241.28,241.29,241.26,241.29,536700000.0
2007-06-06 13:23:00,241.29,241.33,241.27,241.33,1401100006.0
2007-06-06 13:24:00,241.33,241.34,241.29,241.34,542499999.0
2007-06-06 13:25:00,241.34,241.38,241.31,241.36,1355500005.0
2007-06-06 13:26:00,241.36,241.38,241.34,241.36,942399999.0
2007-06-06 13:27:00,241.35,241.4,241.35,241.4,1504500000.0
2007-06-06 13:28:00,241.41,241.47,241.395,241.45,1504500000.0
2007-06-06 13:29:00,241.45,241.47,241.425,241.45,1101600002.0
2007-06-06 13:30:00,241.45,241.46,241.43,241.45,789399997.0
2007-06-06 13:31:00,241.46,241.47,241.43,241.445,981999998.0
2007-06-06 13:32:00,241.46,241.48,241.45,241.47,592600000.0
2007-06-06 13:33:00,241.47,241.48,241.45,241.47,503000000.0
2007-06-06 13:34:00,241.47,241.48,241.46,241.46,472100003.0
2007-06-06 13:35:00,241.45,241.45,241.38,241.41,688499997.0
2007-06-06 13:36:00,241.41,241.44,241.4,241.42,405400001.0
2007-06-06 13:37:00,241.42,241.44,241.37,241.37,1177400005.0
2007-06-06 13:38:00,241.37,241.4,241.34,241.34,647499999.0
2007-06-06 13:39:00,241.34,241.35,241.28,241.33,1020499996.0
2007-06-06 13:40:00,241.33,241.33,241.3,241.33,611499998.0
2007-06-06 13:41:00,241.33,241.35,241.3,241.3,791800003.0
2007-06-06 13:42:00,241.3,241.31,241.27,241.275,1029000000.0
2007-06-06 13:43:00,241.275,241.32,241.22,241.22,1757100001.0
2007-06-06 13:44:00,241.23,241.25,241.2,241.22,503899999.0
2007-06-06 13:45:00,241.21,241.245,241.12,241.13,1096899997.0
2007-06-06 13:46:00,241.14,241.14,241.0,241.07,1455900004.0
2007-06-06 13:47:00,241.095,241.13,241.055,241.08,1455900004.0
2007-06-06 13:48:00,241.09,241.12,241.05,241.09,1226600001.0
2007-06-06 13:49:00,241.09,241.12,241.09,241.12,413900004.0
2007-06-06 13:50:00,241.12,241.175,241.11,241.11,1063099999.0
2007-06-06 13:51:00,241.11,241.18,241.11,241.16,1204300004.0
2007-06-06 13:52:00,241.18,241.23,241.16,241.23,1502200003.0
2007-06-06 13:53:00,241.2,241.23,241.185,241.21,1502200003.0
2007-06-06 13:54:00,241.21,241.27,241.21,241.21,1946700012.0
2007-06-06 13:55:00,241.21,241.22,241.195,241.22,1536100001.0
2007-06-06 13:56:00,241.23,241.23,241.15,241.175,1447500002.0
2007-06-06 13:57:00,241.175,241.2,241.15,241.19,664100002.0
2007-06-06 13:58:00,241.19,241.23,241.19,241.23,741100000.0
2007-06-06 13:59:00,241.23,241.23,241.19,241.215,856899999.0
2007-06-06 14:00:00,241.215,241.22,241.18,241.21,999900007.0
2007-06-06 14:01:00,241.21,241.22,241.19,241.195,692699996.0
2007-06-06 14:02:00,241.2,241.24,241.19,241.23,978299996.0
2007-06-06 14:03:00,241.23,241.25,241.21,241.24,1662800005.0
2007-06-06 14:04:00,241.24,241.27,241.22,241.25,1736099998.0
2007-06-06 14:05:00,241.26,241.28,241.23,241.24,1209800003.0
2007-06-06 14:06:00,241.25,241.28,241.24,241.27,956699993.0
2007-06-06 14:07:00,241.27,241.3,241.27,241.3,768299998.0
2007-06-06 14:08:00,241.3,241.3,241.26,241.295,1486299999.0
2007-06-06 14:09:00,241.295,241.34,241.265,241.34,1494999992.0
2007-06-06 14:10:00,241.34,241.34,241.3,241.32,1076400004.0
2007-06-06 14:11:00,241.33,241.36,241.33,241.345,512800007.0
2007-06-06 14:12:00,241.35,241.36,241.33,241.33,478499998.0
2007-06-06 14:13:00,241.34,241.36,241.33,241.33,847700000.0
2007-06-06 14:14:00,241.32,241.34,241.3,241.32,898400001.0
2007-06-06 14:15:00,241.32,241.34,241.29,241.31,1109900002.0
2007-06-06 14:16:00,241.315,241.33,241.31,241.32,807200007.0
2007-06-06 14:17:00,241.33,241.35,241.32,241.34,415800003.0
2007-06-06 14:18:00,241.34,241.35,241.33,241.33,863800002.0
2007-06-06 14:19:00,241.33,241.37,241.31,241.345,1178099997.0
2007-06-06 14:20:00,241.36,241.36,241.31,241.31,1855899997.0
2007-06-06 14:21:00,241.29,241.34,241.29,241.32,1855899997.0
2007-06-06 14:22:00,241.32,241.34,241.3,241.32,932200002.0
2007-06-06 14:23:00,241.315,241.33,241.3,241.33,660700001.0
2007-06-06 14:24:00,241.34,241.34,241.29,241.3,1192199997.0
2007-06-06 14:25:00,241.31,241.33,241.29,241.33,1192199997.0
2007-06-06 14:26:00,241.33,241.34,241.33,241.34,469900001.0
2007-06-06 14:27:00,241.34,241.34,241.235,241.235,1171800011.0
2007-06-06 14:28:00,241.24,241.26,241.21,241.21,1089699998.0
2007-06-06 14:29:00,241.22,241.22,241.08,241.09,1089699998.0
2007-06-06 14:30:00,241.09,241.16,241.07,241.09,1089699998.0
2007-06-06 14:31:00,241.09,241.09,240.985,241.05,2126399996.0
2007-06-06 14:32:00,241.06,241.1,241.015,241.09,1352200000.0
2007-06-06 14:33:00,241.08,241.11,241.03,241.08,1403900000.0
2007-06-06 14:34:00,241.08,241.18,241.05,241.18,1240199999.0
2007-06-06 14:35:00,241.18,241.19,241.12,241.12,1568899998.0
2007-06-06 14:36:00,241.12,241.2,241.12,241.17,1918499998.0
2007-06-06 14:37:00,241.17,241.22,241.15,241.22,1880600001.0
2007-06-06 14:38:00,241.2,241.23,241.13,241.14,1380699998.0
2007-06-06 14:39:00,241.13,241.15,241.08,241.14,1380699998.0
2007-06-06 14:40:00,241.14,241.19,241.13,241.17,1380699998.0
2007-06-06 14:41:00,241.17,241.18,241.08,241.15,1298100002.0
2007-06-06 14:42:00,241.11,241.16,241.06,241.1,1285700001.0
2007-06-06 14:43:00,241.1,241.18,241.08,241.115,1034600002.0
2007-06-06 14:44:00,241.14,241.14,241.07,241.1,2129200015.0
2007-06-06 14:45:00,241.09,241.15,241.08,241.14,1505699998.0
2007-06-06 14:46:00,241.13,241.2,241.12,241.18,1505699998.0
2007-06-06 14:47:00,241.19,241.21,241.1,241.15,1505699998.0
2007-06-06 14:48:00,241.17,241.17,241.13,241.16,1505699998.0
2007-06-06 14:49:00,241.19,241.26,241.18,241.21,1599700006.0
2007-06-06 14:50:00,241.21,241.28,241.19,241.24,1599700006.0
2007-06-06 14:51:00,241.25,241.26,241.19,241.21,1724399996.0
2007-06-06 14:52:00,241.24,241.25,241.21,241.22,642600000.0
2007-06-06 14:53:00,241.215,241.27,241.205,241.26,642600000.0
2007-06-06 14:54:00,241.27,241.3,241.26,241.29,1396000004.0
2007-06-06 14:55:00,241.26,241.32,241.26,241.29,1396000004.0
2007-06-06 14:56:00,241.29,241.32,241.25,241.28,1396000004.0
2007-06-06 14:57:00,241.275,241.31,241.265,241.29,1099200005.0
2007-06-06 14:58:00,241.29,241.35,241.27,241.34,969100001.0
2007-06-06 14:59:00,241.34,241.385,241.295,241.38,1424200000.0
2007-06-06 15:00:00,241.36,241.39,241.32,241.34,1458200002.0
2007-06-06 15:01:00,241.34,241.4,241.34,241.38,1458200002.0
2007-06-06 15:02:00,241.38,241.41,241.365,241.365,1178600003.0
2007-06-06 15:03:00,241.365,241.4,241.36,241.38,1252800012.0
2007-06-06 15:04:00,241.38,241.38,241.34,241.36,880399999.0
2007-06-06 15:05:00,241.36,241.38,241.32,241.37,965900000.0
2007-06-06 15:06:00,241.38,241.41,241.35,241.4,1683500000.0
2007-06-06 15:07:00,241.4,241.42,241.315,241.315,1966500005.0
2007-06-06 15:08:00,241.32,241.36,241.3,241.34,1490900000.0
2007-06-06 15:09:00,241.34,241.36,241.31,241.34,1616400003.0
2007-06-06 15:10:00,241.34,241.35,241.3,241.32,1168700002.0
2007-06-06 15:11:00,241.325,241.37,241.31,241.33,1608699994.0
2007-06-06 15:12:00,241.33,241.36,241.33,241.36,752300000.0
2007-06-06 15:13:00,241.36,241.43,241.36,241.41,888300000.0
2007-06-06 15:14:00,241.42,241.44,241.37,241.38,1596699984.0
2007-06-06 15:15:00,241.4,241.42,241.385,241.42,1596699984.0
2007-06-06 15:16:00,241.42,241.43,241.385,241.42,1397599997.0
2007-06-06 15:17:00,241.42,241.48,241.42,241.44,1080199994.0
2007-06-06 15:18:00,241.44,241.48,241.44,241.46,872399999.0
2007-06-06 15:19:00,241.46,241.48,241.425,241.45,1185199999.0
2007-06-06 15:20:00,241.46,241.5,241.44,241.5,1542699994.0
2007-06-06 15:21:00,241.5,241.5,241.45,241.465,1638999998.0
2007-06-06 15:22:00,241.465,241.47,241.45,241.45,1270299992.0
2007-06-06 15:23:00,241.44,241.49,241.44,241.49,1045499997.0
2007-06-06 15:24:00,241.49,241.52,241.46,241.5,781900003.0
2007-06-06 15:25:00,241.51,241.52,241.49,241.5,943899993.0
2007-06-06 15:26:00,241.5,241.52,241.49,241.52,409800000.0
2007-06-06 15:27:00,241.52,241.52,241.475,241.48,219100000.0
2007-06-06 15:28:00,241.48,241.51,241.48,241.505,1262800003.0
2007-06-06 15:29:00,241.5,241.54,241.49,241.52,688900002.0
2007-06-06 15:30:00,241.53,241.55,241.52,241.54,831799999.0
2007-06-06 15:31:00,241.54,241.61,241.54,241.56,1788299994.0
2007-06-06 15:32:00,241.56,241.6,241.56,241.58,1359000003.0
2007-06-06 15:33:00,241.58,241.58,241.55,241.56,490200004.0
2007-06-06 15:34:00,241.56,241.59,241.545,241.545,1544100007.0
2007-06-06 15:35:00,241.545,241.57,241.51,241.51,753300001.0
2007-06-06 15:36:00,241.51,241.52,241.485,241.505,473499997.0
2007-06-06 15:37:00,241.505,241.54,241.505,241.505,1462400001.0
2007-06-06 15:38:00,241.505,241.51,241.49,241.505,46800000.0
2007-06-06 15:39:00,241.49,241.56,241.49,241.54,999400002.0
2007-06-06 15:40:00,241.54,241.565,241.54,241.565,416100000.0
2007-06-06 15:41:00,241.58,241.67,241.58,241.63,1766499993.0
2007-06-06 15:42:00,241.63,241.63,241.58,241.59,1766499993.0
2007-06-06 15:43:00,241.59,241.63,241.58,241.62,992400001.0
2007-06-06 15:44:00,241.62,241.65,241.61,241.635,1160100000.0
2007-06-06 15:45:00,241.635,241.68,241.625,241.66,714700001.0
2007-06-06 15:46:00,241.655,241.7,241.625,241.625,1686000000.0
2007-06-06 15:47:00,241.625,241.625,241.54,241.575,1194900000.0
2007-06-06 15:48:00,241.55,241.575,241.53,241.55,1193999998.0
2007-06-06 15:49:00,241.55,241.58,241.54,241.55,729299999.0
2007-06-06 15:50:00,241.54,241.55,241.48,241.54,436900000.0
2007-06-06 15:51:00,241.54,241.56,241.53,241.53,496300000.0
2007-06-06 15:52:00,241.53,241.585,241.525,241.585,917100003.0
2007-06-06 15:53:00,241.585,241.6,241.54,241.54,1768700002.0
2007-06-06 15:54:00,241.54,241.59,241.54,241.59,1679099994.0
2007-06-06 15:55:00,241.59,241.62,241.57,241.62,1447999999.0
2007-06-06 15:56:00,241.605,241.63,241.59,241.6,1135799989.0
2007-06-06 15:57:00,241.6,241.6,241.57,241.57,1301599996.0
2007-06-06 15:58:00,241.57,241.64,241.57,241.63,1201899997.0
2007-06-06 15:59:00,241.63,241.63,241.58,241.6,1136100000.0
2007-06-06 16:00:00,241.59,241.64,241.58,241.62,1317799999.0
2007-06-06 16:01:00,241.62,241.62,241.565,241.57,1726600004.0
2007-06-06 16:02:00,241.57,241.61,241.56,241.61,1103200000.0
2007-06-06 16:03:00,241.6,241.6,241.585,241.59,1103200000.0
2007-06-06 16:04:00,241.59,241.63,241.565,241.61,1619500007.0
2007-06-06 16:05:00,241.62,241.62,241.57,241.58,1472699998.0
2007-06-06 16:06:00,241.6,241.63,241.59,241.63,1472699998.0
2007-06-06 16:07:00,241.625,241.63,241.6,241.61,874299999.0
2007-06-06 16:08:00,241.61,241.62,241.585,241.585,403800000.0
2007-06-06 16:09:00,241.585,241.605,241.56,241.56,883499998.0
2007-06-06 16:10:00,241.56,241.6,241.545,241.57,852299999.0
2007-06-06 16:11:00,241.57,241.57,241.47,241.5,453900000.0
2007-06-06 16:12:00,241.5,241.53,241.49,241.505,980899998.0
2007-06-06 16:13:00,241.505,241.55,241.49,241.55,1505599991.0
2007-06-06 16:14:00,241.55,241.55,241.505,241.515,380300001.0
2007-06-06 16:15:00,241.5,241.52,241.49,241.52,618100002.0
2007-06-06 16:16:00,241.49,241.52,241.47,241.5,932000001.0
2007-06-06 16:17:00,241.49,241.5,241.46,241.46,356100000.0
2007-06-06 16:18:00,241.46,241.49,241.46,241.47,1112499999.0
2007-06-06 16:19:00,241.47,241.48,241.47,241.475,579899999.0
2007-06-06 16:20:00,241.49,241.51,241.475,241.5,667600003.0
2007-06-06 16:21:00,241.5,241.5,241.48,241.5,632000005.0
2007-06-06 16:22:00,241.5,241.51,241.44,241.46,1163700000.0
2007-06-06 16:23:00,241.46,241.46,241.41,241.44,769600003.0
2007-06-06 16:24:00,241.44,241.45,241.41,241.43,1110499999.0
2007-06-06 16:25:00,241.43,241.47,241.43,241.44,793399998.0
2007-06-06 16:26:00,241.445,241.48,241.43,241.46,1230399997.0
2007-06-06 16:27:00,241.46,241.46,241.42,241.45,1224399990.0
2007-06-06 16:28:00,241.44,241.44,241.39,241.43,1224399990.0
2007-06-06 16:29:00,241.43,241.47,241.41,241.47,829100002.0
2007-06-06 16:30:00,241.47,241.47,241.435,241.44,332100000.0
2007-06-06 16:31:00,241.44,241.47,241.43,241.455,303000000.0
2007-06-06 16:32:00,241.455,241.455,241.43,241.43,386199995.0
2007-06-06 16:33:00,241.43,241.45,241.43,241.43,769799998.0
2007-06-06 16:34:00,241.43,241.44,241.41,241.44,322300000.0
2007-06-06 16:35:00,241.44,241.44,241.38,241.42,229100000.0
2007-06-06 16:36:00,241.42,241.42,241.35,241.375,989499989.0
2007-06-06 16:37:00,241.42,241.42,241.34,241.35,858500001.0
2007-06-06 16:38:00,241.35,241.36,241.26,241.29,1869000002.0
2007-06-06 16:39:00,241.3,241.33,241.24,241.32,1479599995.0
2007-06-06 16:40:00,241.32,241.33,241.22,241.26,1897099992.0
2007-06-06 16:41:00,241.26,241.28,241.225,241.23,1897099992.0
2007-06-06 16:42:00,241.23,241.25,241.17,241.17,1523399997.0
2007-06-06 16:43:00,241.17,241.19,241.09,241.115,1167100000.0
2007-06-06 16:44:00,241.13,241.19,241.11,241.18,928600000.0
2007-06-06 16:45:00,241.18,241.24,241.16,241.23,1408999995.0
2007-06-06 16:46:00,241.22,241.23,241.14,241.14,935900002.0
2007-06-06 16:47:00,241.14,241.19,241.07,241.1,1164500004.0
2007-06-06 16:48:00,241.12,241.13,241.06,241.1,294299999.0
2007-06-06 16:49:00,241.1,241.18,241.1,241.16,1065499996.0
2007-06-06 16:50:00,241.15,241.16,241.05,241.06,1161499993.0
2007-06-06 16:51:00,241.06,241.06,241.0,241.04,2141099999.0
2007-06-06 16:52:00,241.04,241.09,241.03,241.07,1506999977.0
2007-06-06 16:53:00,241.08,241.14,241.07,241.12,1822499988.0
2007-06-06 16:54:00,241.13,241.24,241.13,241.19,1483499998.0
2007-06-06 16:55:00,241.19,241.22,241.09,241.13,1125300000.0
2007-06-06 16:56:00,241.13,241.14,241.11,241.13,1080300000.0
2007-06-06 16:57:00,241.12,241.14,241.09,241.14,1353399999.0
2007-06-06 16:58:00,241.14,241.17,241.08,241.08,701500000.0
2007-06-06 16:59:00,241.08,241.1,241.03,241.05,1805600001.0
2007-06-06 17:00:00,241.05,241.09,241.01,241.09,1784399997.0
2007-06-06 17:01:00,241.09,241.22,241.08,241.2,1638200004.0
2007-06-06 17:02:00,241.2,241.24,241.2,241.21,1777599997.0
2007-06-06 17:03:00,241.19,241.22,241.16,241.22,1101300005.0
2007-06-06 17:04:00,241.21,241.22,241.14,241.16,1144299999.0
2007-06-06 17:05:00,241.16,241.17,241.09,241.12,1184600001.0
2007-06-06 17:06:00,241.12,241.16,241.08,241.08,961799999.0
2007-06-06 17:07:00,241.08,241.16,241.08,241.12,837199997.0
2007-06-06 17:08:00,241.13,241.16,241.12,241.14,808100003.0
2007-06-06 17:09:00,241.16,241.19,241.16,241.17,436200001.0
2007-06-06 17:10:00,241.17,241.24,241.17,241.22,1133199998.0
2007-06-06 17:11:00,241.22,241.3,241.22,241.28,1901000012.0
2007-06-06 17:12:00,241.28,241.28,241.21,241.24,891200005.0
2007-06-06 17:13:00,241.23,241.24,241.2,241.23,1149500004.0
2007-06-06 17:14:00,241.23,241.24,241.2,241.22,849800002.0
2007-06-06 17:15:00,241.22,241.25,241.19,241.2,1732600006.0
2007-06-06 17:16:00,241.19,241.21,241.12,241.14,1416200001.0
2007-06-06 17:17:00,241.15,241.16,241.12,241.16,1060899995.0
2007-06-06 17:18:00,241.16,241.23,241.16,241.22,966200002.0
2007-06-06 17:19:00,241.22,241.27,241.21,241.21,1254999996.0
2007-06-06 17:20:00,241.21,241.23,241.2,241.23,1402200009.0
2007-06-06 17:21:00,241.24,241.25,241.23,241.25,431300002.0
2007-06-06 17:22:00,241.25,241.28,241.25,241.27,540499989.0
2007-06-06 17:23:00,241.28,241.39,241.27,241.36,1579900004.0
2007-06-06 17:24:00,241.37,241.37,241.25,241.27,1322299999.0
2007-06-06 17:25:00,241.27,241.29,241.25,241.27,1012399986.0
2007-06-06 17:26:00,241.26,241.36,241.25,241.36,887300005.0
2007-06-06 17:27:00,241.34,241.42,241.34,241.38,1140500000.0
2007-06-06 17:28:00,241.38,241.38,241.32,241.32,1008700002.0
2007-06-06 17:29:00,241.32,241.35,241.3,241.33,946800002.0
2007-06-06 17:30:00,241.32,241.37,241.31,241.36,1376900003.0
2007-06-06 17:31:00,241.36,241.38,241.32,241.35,1153900003.0
2007-06-06 17:32:00,241.35,241.36,241.3,241.32,624999996.0
2007-06-06 17:33:00,241.32,241.32,241.23,241.25,920200000.0
2007-06-06 17:34:00,241.26,241.27,241.24,241.27,635900002.0
2007-06-06 17:35:00,241.27,241.27,241.19,241.21,1593200008.0
2007-06-06 17:36:00,241.22,241.23,241.19,241.19,1167399990.0
2007-06-06 17:37:00,241.2,241.2,241.16,241.16,857300004.0
2007-06-06 17:38:00,241.16,241.16,241.12,241.13,737500000.0
2007-06-06 17:39:00,241.13,241.15,241.1,241.12,1039599995.0
2007-06-06 17:40:00,241.12,241.14,241.06,241.09,1350099996.0
2007-06-06 17:41:00,241.09,241.11,241.08,241.08,1521399998.0
2007-06-06 17:42:00,241.09,241.12,241.08,241.11,921599996.0
2007-06-06 17:43:00,241.1,241.12,241.09,241.11,847300001.0
2007-06-06 17:44:00,241.11,241.13,241.09,241.11,1202699997.0
2007-06-06 17:45:00,241.11,241.13,241.09,241.1,551000001.0
2007-06-06 17:46:00,241.1,241.12,241.05,241.07,681500001.0
2007-06-06 17:47:00,241.08,241.13,241.08,241.13,402900000.0
2007-06-06 17:48:00,241.12,241.13,241.07,241.09,978700000.0
2007-06-06 17:49:00,241.09,241.14,241.08,241.12,1434599995.0
2007-06-06 17:50:00,241.13,241.14,241.09,241.13,1329100001.0
2007-06-06 17:51:00,241.13,241.14,241.08,241.08,1411600007.0
2007-06-06 17:52:00,241.08,241.13,241.08,241.11,1081300003.0
2007-06-06 17:53:00,241.11,241.15,241.09,241.11,821999998.0
2007-06-06 17:54:00,241.11,241.12,241.07,241.11,1617199989.0
2007-06-06 17:55:00,241.11,241.12,241.07,241.11,1015299995.0
2007-06-06 17:56:00,241.11,241.13,241.1,241.11,628100000.0
2007-06-06 17:57:00,241.11,241.13,241.09,241.12,393400000.0
2007-06-06 17:58:00,241.12,241.14,241.11,241.12,831999997.0
2007-06-06 17:59:00,241.12,241.13,241.09,241.11,511500000.0
2007-06-06 18:00:00,241.11,241.11,241.08,241.09,784700003.0
2007-06-06 18:01:00,241.09,241.11,241.06,241.06,550600000.0
2007-06-06 18:02:00,241.07,241.15,241.07,241.13,426799999.0
2007-06-06 18:03:00,241.13,241.19,241.13,241.17,171600000.0
2007-06-06 18:04:00,241.17,241.19,241.17,241.18,314500000.0
2007-06-06 18:05:00,241.19,241.22,241.18,241.2,230900000.0
2007-06-06 18:06:00,241.2,241.22,241.18,241.19,321400000.0
2007-06-06 18:07:00,241.19,241.19,241.17,241.17,357000001.0
2007-06-06 18:08:00,241.17,241.19,241.17,241.19,264700000.0
2007-06-06 18:09:00,241.19,241.22,241.17,241.21,395799999.0
2007-06-06 18:10:00,241.21,241.25,241.2,241.24,382800000.0
2007-06-06 18:11:00,241.24,241.26,241.18,241.19,1035100000.0
2007-06-06 18:12:00,241.2,241.29,241.2,241.29,499900000.0
2007-06-06 18:13:00,241.3,241.3,241.23,241.24,754100006.0
2007-06-06 18:14:00,241.24,241.26,241.21,241.22,523900000.0
2007-06-06 18:15:00,241.21,241.24,241.21,241.22,534700001.0
2007-06-06 18:16:00,241.22,241.22,241.2,241.22,175700000.0
2007-06-06 18:17:00,241.21,241.22,241.21,241.22,88200000.0
2007-06-06 18:18:00,241.22,241.22,241.2,241.22,55800000.0
2007-06-06 18:19:00,241.22,241.29,241.22,241.25,394700001.0
2007-06-06 18:20:00,241.25,241.29,241.24,241.29,664400000.0
2007-06-06 18:21:00,241.29,241.32,241.29,241.3,711800004.0
2007-06-06 18:22:00,241.3,241.34,241.3,241.34,476100000.0
2007-06-06 18:23:00,241.34,241.34,241.3,241.3,520199996.0
2007-06-06 18:24:00,241.29,241.3,241.28,241.3,235599998.0
2007-06-06 18:25:00,241.3,241.31,241.27,241.27,157000000.0
2007-06-06 18:26:00,241.28,241.3,241.27,241.28,420500000.0
2007-06-06 18:27:00,241.28,241.28,241.25,241.25,111300001.0
2007-06-06 18:28:00,241.26,241.27,241.26,241.27,107700001.0
2007-06-06 18:29:00,241.27,241.27,241.25,241.25,197300000.0
2007-06-06 18:30:00,241.25,241.27,241.21,241.23,554500002.0
2007-06-06 18:31:00,241.23,241.25,241.22,241.23,484299999.0
2007-06-06 18:32:00,241.25,241.25,241.23,241.25,188000001.0
2007-06-06 18:33:00,241.25,241.25,241.2,241.22,581799998.0
2007-06-06 18:34:00,241.22,241.28,241.22,241.25,745000001.0
2007-06-06 18:35:00,241.25,241.29,241.25,241.29,778199997.0
2007-06-06 18:36:00,241.29,241.3,241.28,241.3,226500000.0
2007-06-06 18:37:00,241.3,241.31,241.28,241.28,652300000.0
2007-06-06 18:38:00,241.3,241.31,241.24,241.26,435499998.0
2007-06-06 18:39:00,241.26,241.29,241.24,241.28,821599998.0
2007-06-06 18:40:00,241.28,241.34,241.28,241.31,748800003.0
2007-06-06 18:41:00,241.31,241.32,241.27,241.29,910000001.0
2007-06-06 18:42:00,241.3,241.3,241.28,241.28,258600001.0
2007-06-06 18:43:00,241.28,241.31,241.27,241.29,623700001.0
2007-06-06 18:44:00,241.29,241.3,241.27,241.3,442000001.0
2007-06-06 18:45:00,241.3,241.3,241.24,241.29,1179100001.0
2007-06-06 18:46:00,241.29,241.29,241.18,241.18,863900000.0
2007-06-06 18:47:00,241.18,241.21,241.17,241.18,365200000.0
2007-06-06 18:48:00,241.18,241.19,241.13,241.17,862599996.0
2007-06-06 18:49:00,241.18,241.24,241.18,241.23,712999998.0
2007-06-06 18:50:00,241.23,241.25,241.2,241.25,166800000.0
2007-06-06 18:51:00,241.25,241.25,241.24,241.24,160100000.0
2007-06-06 18:52:00,241.24,241.24,241.2,241.2,94300000.0
2007-06-06 18:53:00,241.2,241.24,241.19,241.22,478099999.0
2007-06-06 18:54:00,241.22,241.23,241.2,241.22,298200001.0
2007-06-06 18:55:00,241.21,241.22,241.18,241.19,1307399995.0
2007-06-06 18:56:00,241.2,241.2,241.17,241.18,220899999.0
2007-06-06 18:57:00,241.18,241.19,241.18,241.19,96400000.0
2007-06-06 18:58:00,241.19,241.19,241.09,241.09,1463700000.0
2007-06-06 18:59:00,241.09,241.14,241.07,241.13,561099999.0
2007-06-06 19:00:00,241.13,241.17,241.11,241.16,224700000.0
2007-06-06 19:01:00,241.15,241.17,241.12,241.12,1065400000.0
2007-06-06 19:02:00,241.12,241.17,241.11,241.11,851100004.0
2007-06-06 19:03:00,241.13,241.15,241.06,241.07,1075999999.0
2007-06-06 19:04:00,241.07,241.11,241.07,241.08,347099999.0
2007-06-06 19:05:00,241.08,241.08,241.05,241.05,335300001.0
2007-06-06 19:06:00,241.06,241.06,241.03,241.03,342000000.0
2007-06-06 19:07:00,241.03,241.05,241.03,241.05,133200000.0
2007-06-06 19:08:00,241.05,241.07,241.05,241.06,31100000.0
2007-06-06 19:09:00,241.07,241.08,241.07,241.08,40800000.0
2007-06-06 19:10:00,241.08,241.1,241.08,241.1,138500000.0
2007-06-06 19:11:00,241.1,241.11,241.09,241.09,379900001.0
2007-06-06 19:12:00,241.09,241.1,241.03,241.05,1287100011.0
2007-06-06 19:13:00,241.05,241.06,241.04,241.06,337700001.0
2007-06-06 19:14:00,241.06,241.09,241.05,241.08,645999996.0
2007-06-06 19:15:00,241.08,241.09,241.07,241.08,265100001.0
2007-06-06 19:16:00,241.07,241.1,241.07,241.09,146100001.0
2007-06-06 19:17:00,241.09,241.09,241.04,241.06,619300002.0
2007-06-06 19:18:00,241.06,241.06,241.04,241.05,217500000.0
2007-06-06 19:19:00,241.05,241.05,240.98,241.0,247199998.0
2007-06-06 19:20:00,241.0,241.02,240.95,241.01,491399999.0
2007-06-06 19:21:00,241.01,241.03,240.96,240.96,697699999.0
2007-06-06 19:22:00,240.96,240.98,240.96,240.98,502100000.0
2007-06-06 19:23:00,240.98,240.98,240.95,240.96,600199999.0
2007-06-06 19:24:00,240.96,240.98,240.96,240.97,729800000.0
2007-06-06 19:25:00,240.98,241.04,240.98,241.03,583300001.0
2007-06-06 19:26:00,241.03,241.05,241.02,241.05,269500000.0
2007-06-06 19:27:00,241.05,241.05,241.03,241.05,221300000.0
2007-06-06 19:28:00,241.05,241.06,241.03,241.03,270800000.0
2007-06-06 19:29:00,241.04,241.04,241.03,241.03,291700001.0
2007-06-06 19:30:00,241.03,241.04,241.03,241.04,31200000.0
2007-06-06 19:31:00,241.04,241.04,241.02,241.02,17500000.0
2007-06-06 19:32:00,241.02,241.02,240.98,240.98,197100000.0
2007-06-06 19:33:00,240.98,240.98,240.93,240.93,493399999.0
2007-06-06 19:34:00,240.95,240.96,240.93,240.96,578899998.0
2007-06-06 19:35:00,240.96,240.96,240.91,240.93,272399999.0
2007-06-06 19:36:00,240.93,240.98,240.93,240.98,514500000.0
2007-06-06 19:37:00,240.99,241.02,240.97,241.01,239400000.0
2007-06-06 19:38:00,241.01,241.01,241.0,241.01,101500000.0
2007-06-06 19:39:00,241.01,241.01,240.99,240.99,24600000.0
2007-06-06 19:40:00,240.99,241.01,240.99,240.99,183000000.0
2007-06-06 19:41:00,241.0,241.01,240.99,241.0,117600000.0
2007-06-06 19:42:00,240.99,241.01,240.99,240.99,133000000.0
2007-06-06 19:43:00,240.99,241.03,240.99,241.02,97900000.0
2007-06-06 19:44:00,241.02,241.05,241.02,241.05,87400000.0
2007-06-06 19:45:00,241.05,241.08,241.04,241.08,298200000.0
2007-06-06 19:46:00,241.08,241.14,241.06,241.14,449000001.0
2007-06-06 19:47:00,241.14,241.18,241.13,241.17,626600004.0
2007-06-06 19:48:00,241.17,241.17,241.13,241.13,223900000.0
2007-06-06 19:49:00,241.13,241.13,241.1,241.12,135799998.0
2007-06-06 19:50:00,241.12,241.12,241.08,241.08,62800000.0
2007-06-06 19:51:00,241.08,241.11,241.07,241.09,232300000.0
2007-06-06 19:52:00,241.09,241.1,241.02,241.02,354200000.0
2007-06-06 19:53:00,241.02,241.03,241.01,241.01,214500002.0
2007-06-06 19:54:00,241.01,241.03,241.0,241.01,529800002.0
2007-06-06 19:55:00,241.01,241.04,241.01,241.02,382900001.0
2007-06-06 19:56:00,241.02,241.03,241.02,241.02,211900001.0
2007-06-06 19:57:00,241.02,241.06,241.02,241.04,330400000.0
2007-06-06 19:58:00,241.04,241.07,241.03,241.05,412400003.0
2007-06-06 19:59:00,241.05,241.12,241.05,241.08,1318499995.0
2007-06-06 20:00:00,241.08,241.1,241.07,241.1,439000001.0
2007-06-06 20:01:00,241.09,241.1,241.05,241.06,196900000.0
2007-06-06 20:02:00,241.06,241.06,241.05,241.06,319099999.0
2007-06-06 20:03:00,241.06,241.08,241.06,241.07,79700000.0
2007-06-06 20:04:00,241.09,241.09,241.04,241.05,530600000.0
2007-06-06 20:05:00,241.05,241.05,241.01,241.02,521099997.0
2007-06-06 20:06:00,241.02,241.04,241.01,241.04,545899997.0
2007-06-06 20:07:00,241.04,241.04,241.02,241.04,202200000.0
2007-06-06 20:08:00,241.02,241.02,241.0,241.02,381600000.0
2007-06-06 20:09:00,241.02,241.04,241.0,241.02,426400000.0
2007-06-06 20:10:00,241.04,241.07,241.02,241.04,529300003.0
2007-06-06 20:11:00,241.04,241.05,241.02,241.05,84200000.0
2007-06-06 20:12:00,241.06,241.09,241.05,241.05,261999999.0
2007-06-06 20:13:00,241.05,241.09,241.05,241.08,498600000.0
2007-06-06 20:14:00,241.08,241.08,241.06,241.06,107600000.0
2007-06-06 20:15:00,241.05,241.05,241.04,241.04,146700000.0
2007-06-06 20:16:00,241.04,241.08,241.04,241.06,708099997.0
2007-06-06 20:17:00,241.06,241.06,241.01,241.02,703000005.0
2007-06-06 20:18:00,241.02,241.04,241.02,241.02,203300000.0
2007-06-06 20:19:00,241.02,241.03,241.02,241.03,273900000.0
2007-06-06 20:20:00,241.03,241.04,241.0,241.03,583700002.0
2007-06-06 20:21:00,241.05,241.05,241.03,241.03,454900000.0
2007-06-06 20:22:00,241.03,241.03,241.02,241.02,90000000.0
2007-06-06 20:23:00,241.01,241.02,240.99,241.02,258900001.0
2007-06-06 20:24:00,241.03,241.03,241.0,241.0,262400000.0
2007-06-06 20:25:00,241.0,241.0,240.97,241.0,130100000.0
2007-06-06 20:26:00,241.01,241.01,240.99,240.99,137099999.0
2007-06-06 20:27:00,241.0,241.05,240.99,241.05,556600002.0
2007-06-06 20:28:00,241.05,241.08,241.04,241.06,857200004.0
2007-06-06 20:29:00,241.09,241.1,241.06,241.07,644799994.0
2007-06-06 20:30:00,241.08,241.08,241.06,241.06,237499999.0
2007-06-06 20:31:00,241.07,241.08,241.06,241.08,28599999.0
2007-06-06 20:32:00,241.07,241.08,241.06,241.08,116600000.0
2007-06-06 20:33:00,241.08,241.08,241.08,241.08,4300000.0
2007-06-06 20:34:00,241.08,241.15,241.08,241.15,402900003.0
2007-06-06 20:35:00,241.15,241.17,241.13,241.16,446500001.0
2007-06-06 20:36:00,241.17,241.17,241.15,241.17,158200000.0
2007-06-06 20:37:00,241.17,241.17,241.15,241.15,263300001.0
2007-06-06 20:38:00,241.15,241.19,241.15,241.17,397400000.0
2007-06-06 20:39:00,241.17,241.19,241.15,241.17,535599999.0
2007-06-06 20:40:00,241.17,241.22,241.15,241.21,666900000.0
2007-06-06 20:41:00,241.21,241.28,241.21,241.21,1325300003.0
2007-06-06 20:42:00,241.21,241.24,241.15,241.16,1431700002.0
2007-06-06 20:43:00,241.15,241.2,241.15,241.18,526399999.0
2007-06-06 20:44:00,241.19,241.2,241.17,241.17,266900001.0
2007-06-06 20:45:00,241.17,241.22,241.17,241.21,667900003.0
2007-06-06 20:46:00,241.21,241.21,241.14,241.14,595000000.0
2007-06-06 20:47:00,241.14,241.17,241.14,241.14,289099998.0
2007-06-06 20:48:00,241.14,241.15,241.11,241.11,526400003.0
2007-06-06 20:49:00,241.11,241.14,241.1,241.1,215300001.0
2007-06-06 20:50:00,241.1,241.12,241.1,241.11,177400000.0
2007-06-06 20:51:00,241.11,241.11,241.09,241.1,242000001.0
2007-06-06 20:52:00,241.1,241.14,241.1,241.12,318299997.0
2007-06-06 20:53:00,241.12,241.14,241.11,241.13,399800001.0
2007-06-06 20:54:00,241.12,241.15,241.11,241.11,857700000.0
2007-06-06 20:55:00,241.12,241.17,241.11,241.16,551700000.0
2007-06-06 20:56:00,241.16,241.16,241.12,241.13,497299995.0
2007-06-06 20:57:00,241.14,241.14,241.08,241.09,1540899994.0
2007-06-06 20:58:00,241.09,241.12,241.08,241.12,1021299990.0
2007-06-06 20:59:00,241.12,241.16,241.1,241.15,1488200005.0
2007-06-06 21:00:00,241.15,241.15,241.07,241.12,849100000.0
2007-06-06 21:01:00,241.13,241.13,241.1,241.12,356800003.0
2007-06-06 21:02:00,241.12,241.16,241.1,241.14,291600000.0
2007-06-06 21:03:00,241.14,241.14,241.11,241.12,241399999.0
2007-06-06 21:04:00,241.13,241.14,241.12,241.14,148099999.0
2007-06-06 21:05:00,241.14,241.14,241.13,241.14,35500000.0
2007-06-06 21:06:00,241.14,241.16,241.14,241.16,54800000.0
2007-06-06 21:07:00,241.16,241.17,241.15,241.16,113000000.0
2007-06-06 21:08:00,241.16,241.16,241.15,241.16,44100000.0
2007-06-06 21:09:00,241.16,241.16,241.14,241.15,167500002.0
2007-06-06 21:10:00,241.131,241.131,241.092,241.13,188800000.0
2007-06-06 21:11:00,241.15,241.17,241.15,241.15,114200000.0
2007-06-06 21:12:00,241.15,241.18,241.15,241.17,164999997.0
2007-06-06 21:13:00,241.16,241.17,241.16,241.17,59099999.0
2007-06-06 21:14:00,241.17,241.17,241.16,241.16,37800001.0
2007-06-06 21:15:00,241.17,241.21,241.17,241.18,259200002.0
2007-06-06 21:16:00,241.18,241.18,241.14,241.14,306600000.0
2007-06-06 21:17:00,241.14,241.15,241.14,241.15,124300000.0
2007-06-06 21:18:00,241.15,241.16,241.14,241.14,219700000.0
2007-06-06 21:19:00,241.14,241.17,241.13,241.17,248999998.0
2007-06-06 21:20:00,241.17,241.2,241.16,241.2,223300000.0
2007-06-06 21:21:00,241.2,241.24,241.17,241.24,522899999.0
2007-06-06 21:22:00,241.24,241.24,241.2,241.24,194000000.0
2007-06-06 21:23:00,241.23,241.24,241.19,241.22,498199998.0
2007-06-06 21:24:00,241.21,241.23,241.18,241.22,364600001.0
2007-06-06 21:25:00,241.22,241.25,241.21,241.21,317500000.0
2007-06-06 21:26:00,241.21,241.23,241.21,241.21,42700000.0
2007-06-06 21:27:00,241.21,241.23,241.21,241.22,71400000.0
2007-06-06 21:28:00,241.22,241.24,241.21,241.24,264200002.0
2007-06-06 21:29:00,241.24,241.24,241.24,241.24,16000000.0
2007-06-06 21:30:00,241.24,241.24,241.2,241.23,84800000.0
2007-06-06 21:31:00,241.23,241.23,241.19,241.2,305600000.0
2007-06-06 21:32:00,241.2,241.23,241.2,241.22,198700000.0
2007-06-06 21:33:00,241.21,241.25,241.21,241.25,150800000.0
2007-06-06 21:34:00,241.24,241.27,241.23,241.27,210400000.0
2007-06-06 21:35:00,241.27,241.29,241.27,241.28,80000000.0
2007-06-06 21:36:00,241.28,241.29,241.25,241.26,397300000.0
2007-06-06 21:37:00,241.26,241.26,241.26,241.26,164200000.0
2007-06-06 21:38:00,241.26,241.26,241.25,241.25,82400000.0
2007-06-06 21:39:00,241.26,241.26,241.24,241.24,271500000.0
2007-06-06 21:40:00,241.24,241.24,241.24,241.24,36600000.0
2007-06-06 21:41:00,241.24,241.24,241.22,241.23,65500000.0
2007-06-06 21:42:00,241.24,241.25,241.22,241.24,165400000.0
2007-06-06 21:43:00,241.24,241.24,241.22,241.24,115500000.0
2007-06-06 21:44:00,241.24,241.24,241.21,241.22,99600000.0
2007-06-06 21:45:00,241.22,241.3,241.21,241.3,442699999.0
2007-06-06 21:46:00,241.29,241.29,241.24,241.25,140600000.0
2007-06-06 21:47:00,241.25,241.26,241.23,241.23,45899999.0
2007-06-06 21:48:00,241.24,241.24,241.23,241.24,38900000.0
2007-06-06 21:49:00,241.25,241.25,241.25,241.25,8000000.0
2007-06-06 21:50:00,241.25,241.25,241.22,241.23,146700000.0
2007-06-06 21:51:00,241.23,241.25,241.21,241.24,172499998.0
2007-06-06 21:52:00,241.22,241.24,241.22,241.24,74699999.0
2007-06-06 21:53:00,241.221,241.224,241.2,241.224,79700000.0
2007-06-06 21:54:00,241.23,241.24,241.23,241.24,25200000.0
2007-06-06 21:55:00,241.22,241.22,241.22,241.22,30200000.0
2007-06-06 21:56:00,241.22,241.28,241.21,241.28,500200005.0
2007-06-06 21:57:00,241.28,241.3,241.27,241.29,114100000.0
2007-06-06 21:58:00,241.28,241.29,241.25,241.29,279100000.0
2007-06-06 21:59:00,241.29,241.29,241.25,241.25,116700000.0
2007-06-06 22:00:00,241.25,241.27,241.23,241.26,426599997.0
2007-06-06 22:01:00,241.26,241.26,241.23,241.24,276999996.0
2007-06-06 22:02:00,241.25,241.28,241.25,241.28,231600000.0
2007-06-06 22:03:00,241.28,241.28,241.26,241.28,166400000.0
2007-06-06 22:04:00,241.28,241.28,241.25,241.26,163000000.0
2007-06-06 22:05:00,241.26,241.26,241.26,241.26,50800000.0
2007-06-06 22:06:00,241.26,241.28,241.25,241.27,115600000.0
2007-06-06 22:07:00,241.27,241.28,241.24,241.25,164000000.0
2007-06-06 22:08:00,241.24,241.28,241.24,241.27,100800000.0
2007-06-06 22:09:00,241.27,241.29,241.27,241.29,82000000.0
2007-06-06 22:10:00,241.28,241.28,241.23,241.23,162699999.0
2007-06-06 22:11:00,241.24,241.25,241.24,241.25,26000000.0
2007-06-06 22:12:00,241.25,241.26,241.25,241.26,70800000.0
2007-06-06 22:13:00,241.26,241.3,241.26,241.27,342000000.0
2007-06-06 22:14:00,241.28,241.29,241.24,241.25,320000000.0
2007-06-06 22:15:00,241.25,241.26,241.24,241.25,40100000.0
2007-06-06 22:16:00,241.26,241.27,241.25,241.27,141100000.0
2007-06-06 22:17:00,241.27,241.27,241.25,241.26,115499999.0
2007-06-06 22:18:00,241.28,241.28,241.28,241.28,82000000.0
2007-06-06 22:19:00,241.28,241.28,241.27,241.28,63700000.0
2007-06-06 22:20:00,241.28,241.28,241.25,241.25,50800000.0
2007-06-06 22:21:00,241.25,241.26,241.25,241.25,95300000.0
2007-06-06 22:22:00,241.25,241.27,241.24,241.24,174899998.0
2007-06-06 22:23:00,241.25,241.25,241.25,241.25,35600000.0
2007-06-06 22:24:00,241.25,241.28,241.25,241.28,66300000.0
2007-06-06 22:25:00,241.27,241.27,241.26,241.26,61200000.0
2007-06-06 22:26:00,241.26,241.28,241.26,241.28,61500000.0
2007-06-06 22:27:00,241.28,241.28,241.27,241.27,17200000.0
2007-06-06 22:28:00,241.27,241.27,241.26,241.27,38400000.0
2007-06-06 22:29:00,241.28,241.28,241.28,241.28,15200000.0
2007-06-06 22:30:00,241.28,241.28,241.27,241.27,134800000.0
2007-06-06 22:31:00,241.28,241.31,241.28,241.29,129200000.0
2007-06-06 22:32:00,241.29,241.29,241.27,241.27,237299999.0
2007-06-06 22:33:00,241.26,241.26,241.26,241.26,2000000.0
2007-06-06 22:34:00,241.26,241.27,241.24,241.27,203000000.0
2007-06-06 22:35:00,241.27,241.29,241.27,241.29,16700000.0
2007-06-06 22:36:00,241.29,241.3,241.28,241.28,228699999.0
2007-06-06 22:37:00,241.29,241.32,241.29,241.32,167900000.0
2007-06-06 22:38:00,241.32,241.32,241.3,241.31,141400000.0
2007-06-06 22:39:00,241.32,241.32,241.29,241.31,175700002.0
2007-06-06 22:40:00,241.31,241.33,241.31,241.31,74400000.0
2007-06-06 22:41:00,241.31,241.32,241.29,241.32,229900000.0
2007-06-06 22:42:00,241.32,241.34,241.29,241.32,358700000.0
2007-06-06 22:43:00,241.32,241.38,241.31,241.34,576899997.0
2007-06-06 22:44:00,241.34,241.37,241.33,241.34,698599999.0
2007-06-06 22:45:00,241.35,241.37,241.33,241.34,318499997.0
2007-06-06 22:46:00,241.35,241.35,241.34,241.34,70400000.0
2007-06-06 22:47:00,241.34,241.34,241.31,241.32,305100000.0
2007-06-06 22:48:00,241.32,241.32,241.31,241.31,30800000.0
2007-06-06 22:49:00,241.32,241.32,241.28,241.28,137200000.0
2007-06-06 22:50:00,241.28,241.29,241.28,241.29,75999999.0
2007-06-06 22:51:00,241.29,241.3,241.28,241.28,237900000.0
2007-06-06 22:52:00,241.28,241.28,241.26,241.26,130500001.0
2007-06-06 22:53:00,241.26,241.3,241.26,241.29,216600000.0
2007-06-06 22:54:00,241.29,241.3,241.25,241.3,342899997.0
2007-06-06 22:55:00,241.3,241.31,241.28,241.28,453700002.0
2007-06-06 22:56:00,241.29,241.31,241.29,241.3,94200000.0
2007-06-06 22:57:00,241.3,241.3,241.29,241.29,76800000.0
2007-06-06 22:58:00,241.29,241.3,241.23,241.27,533699997.0
2007-06-06 22:59:00,241.28,241.29,241.23,241.25,358000004.0
2007-06-06 23:00:00,241.25,241.26,241.18,241.21,204400000.0
2007-06-06 23:01:00,241.22,241.24,241.2,241.24,90200000.0
2007-06-06 23:02:00,241.24,241.24,241.13,241.13,87200000.0
2007-06-06 23:03:00,241.13,241.21,241.13,241.21,77600000.0
2007-06-06 23:04:00,241.21,241.22,241.2,241.21,90000000.0
2007-06-06 23:05:00,241.22,241.22,241.19,241.2,33100000.0
2007-06-06 23:06:00,241.2,241.22,241.18,241.22,101500000.0
2007-06-06 23:07:00,241.22,241.22,241.18,241.2,292600001.0
2007-06-06 23:08:00,241.26,241.26,241.17,241.17,93300000.0
2007-06-06 23:09:00,241.17,241.2,241.15,241.18,222800000.0
2007-06-06 23:10:00,241.18,241.2,241.15,241.17,158300000.0
2007-06-06 23:11:00,241.17,241.22,241.17,241.17,210500001.0
2007-06-06 23:12:00,241.17,241.22,241.15,241.2,284200000.0
2007-06-06 23:13:00,241.2,241.21,241.17,241.19,102699999.0
2007-06-06 23:14:00,241.2,241.21,241.18,241.2,133600000.0
2007-06-06 23:15:00,241.2,241.2,241.19,241.2,52000000.0
2007-06-06 23:16:00,241.2,241.24,241.2,241.21,116500000.0
2007-06-06 23:17:00,241.21,241.22,241.19,241.19,215699999.0
2007-06-06 23:18:00,241.2,241.2,241.2,241.2,74400000.0
2007-06-06 23:19:00,241.2,241.2,241.19,241.2,46400000.0
2007-06-06 23:20:00,241.2,241.2,241.18,241.19,81300001.0
2007-06-06 23:21:00,241.18,241.23,241.18,241.23,83400000.0
2007-06-06 23:22:00,241.23,241.23,241.19,241.2,78400000.0
2007-06-06 23:23:00,241.17,241.2,241.17,241.18,156700000.0
2007-06-06 23:24:00,241.2,241.2,241.17,241.18,75200000.0
2007-06-06 23:25:00,241.18,241.2,241.18,241.2,27900000.0
2007-06-06 23:26:00,241.2,241.2,241.15,241.17,180300001.0
2007-06-06 23:27:00,241.19,241.23,241.19,241.23,277300000.0
2007-06-06 23:28:00,241.23,241.25,241.23,241.23,126200000.0
2007-06-06 23:29:00,241.23,241.23,241.16,241.16,157100001.0
2007-06-06 23:30:00,241.16,241.19,241.14,241.19,130000001.0
2007-06-06 23:31:00,241.18,241.18,241.18,241.18,4000000.0
2007-06-06 23:32:00,241.18,241.18,241.14,241.14,100500000.0
2007-06-06 23:33:00,241.14,241.16,241.11,241.12,370800001.0
2007-06-06 23:34:00,241.12,241.12,241.12,241.12,78000002.0
2007-06-06 23:35:00,241.12,241.14,241.12,241.14,4000000.0
2007-06-06 23:36:00,241.15,241.15,241.11,241.14,66800000.0
2007-06-06 23:37:00,241.11,241.14,241.11,241.14,44800000.0
2007-06-06 23:38:00,241.14,241.14,241.14,241.14,8000000.0
2007-06-06 23:39:00,241.14,241.14,241.13,241.14,64499999.0
2007-06-06 23:40:00,241.15,241.17,241.15,241.16,64900000.0
2007-06-06 23:41:00,241.16,241.16,241.13,241.14,33500000.0
2007-06-06 23:42:00,241.14,241.15,241.12,241.14,147600000.0
2007-06-06 23:43:00,241.14,241.15,241.12,241.15,96700000.0
2007-06-06 23:44:00,241.125,241.138,241.125,241.138,75299999.0
2007-06-06 23:45:00,241.18,241.18,241.16,241.17,43000000.0
2007-06-06 23:46:00,241.17,241.24,241.16,241.23,47600000.0
2007-06-06 23:47:00,241.24,241.26,241.2,241.26,24000000.0
2007-06-06 23:48:00,241.26,241.26,241.21,241.21,48000000.0
2007-06-06 23:49:00,241.24,241.24,241.24,241.24,28800000.0
2007-06-06 23:50:00,241.22,241.22,241.2,241.2,16400000.0
2007-06-06 23:51:00,241.2,241.2,241.19,241.19,49600000.0
2007-06-06 23:52:00,241.19,241.21,241.19,241.21,19600000.0
2007-06-06 23:53:00,241.2,241.2,241.17,241.17,38000000.0
2007-06-06 23:54:00,241.17,241.17,241.14,241.15,109300001.0
2007-06-06 23:55:00,241.15,241.16,241.11,241.14,158000000.0
2007-06-06 23:56:00,241.15,241.15,241.15,241.15,14800000.0
2007-06-06 23:57:00,241.15,241.15,241.13,241.15,125099999.0
2007-06-06 23:58:00,241.15,241.15,241.15,241.15,8000000.0
2007-06-06 23:59:00,241.15,241.15,241.15,241.15,4000000.0
2007-06-07 00:00:00,241.15,241.17,241.14,241.17,257999999.0
2007-06-07 00:01:00,241.17,241.17,241.15,241.15,91699999.0
2007-06-07 00:02:00,241.15,241.15,241.13,241.13,20000000.0
2007-06-07 00:03:00,241.13,241.13,241.1,241.1,75200000.0
2007-06-07 00:04:00,241.1,241.1,241.05,241.09,129400000.0
2007-06-07 00:05:00,241.05,241.08,241.0,241.05,253400000.0
2007-06-07 00:06:00,241.04,241.08,241.0,241.05,301800001.0
2007-06-07 00:07:00,241.06,241.07,241.03,241.04,342200002.0
2007-06-07 00:08:00,241.05,241.05,241.02,241.04,99799998.0
2007-06-07 00:09:00,241.05,241.11,241.04,241.07,313200004.0
2007-06-07 00:10:00,241.06,241.15,241.06,241.14,135700000.0
2007-06-07 00:11:00,241.13,241.13,241.12,241.13,35200000.0
2007-06-07 00:12:00,241.14,241.15,241.12,241.14,24800000.0
2007-06-07 00:13:00,241.14,241.14,241.14,241.14,2400000.0
2007-06-07 00:14:00,241.14,241.14,241.14,241.14,7200000.0
2007-06-07 00:15:00,241.14,241.17,241.13,241.17,58700000.0
2007-06-07 00:16:00,241.17,241.21,241.17,241.19,68600000.0
2007-06-07 00:17:00,241.19,241.19,241.17,241.17,49600000.0
2007-06-07 00:18:00,241.17,241.17,241.12,241.13,51200000.0
2007-06-07 00:19:00,241.13,241.14,241.13,241.13,39200000.0
2007-06-07 00:20:00,241.13,241.13,241.12,241.12,16400000.0
2007-06-07 00:21:00,241.077,241.125,241.077,241.103,419900002.0
2007-06-07 00:22:00,241.096,241.11,241.078,241.11,376800005.0
2007-06-07 00:23:00,241.12,241.12,241.12,241.12,13200000.0
2007-06-07 00:24:00,241.12,241.12,241.1,241.1,69200000.0
2007-06-07 00:25:00,241.1,241.1,241.09,241.09,14000000.0
2007-06-07 00:26:00,241.11,241.16,241.11,241.16,82800000.0
2007-06-07 00:27:00,241.16,241.18,241.15,241.16,77400000.0
2007-06-07 00:28:00,241.17,241.22,241.17,241.22,345200001.0
2007-06-07 00:29:00,241.22,241.23,241.2,241.22,110500000.0
2007-06-07 00:30:00,241.22,241.22,241.2,241.2,24800000.0
2007-06-07 00:31:00,241.2,241.23,241.2,241.22,150200000.0
2007-06-07 00:32:00,241.22,241.23,241.21,241.21,164000000.0
2007-06-07 00:33:00,241.23,241.23,241.17,241.17,79600000.0
2007-06-07 00:34:00,241.18,241.18,241.14,241.14,77600000.0
2007-06-07 00:35:00,241.14,241.14,241.12,241.13,220000000.0
2007-06-07 00:36:00,241.072,241.087,241.072,241.087,44200000.0
2007-06-07 00:37:00,241.13,241.13,241.09,241.1,92000000.0
2007-06-07 00:38:00,241.11,241.12,241.1,241.11,210700003.0
2007-06-07 00:39:00,241.11,241.11,241.11,241.11,25200000.0
2007-06-07 00:40:00,241.11,241.11,241.08,241.09,153200000.0
2007-06-07 00:41:00,241.09,241.14,241.08,241.14,342800000.0
2007-06-07 00:42:00,241.14,241.14,241.11,241.11,156800000.0
2007-06-07 00:43:00,241.11,241.11,241.1,241.11,21600000.0
2007-06-07 00:44:00,241.12,241.12,241.1,241.11,198000000.0
2007-06-07 00:45:00,241.12,241.12,241.12,241.12,36800000.0
2007-06-07 00:46:00,241.12,241.15,241.12,241.13,119600000.0
2007-06-07 00:47:00,241.13,241.13,241.04,241.07,285900000.0
2007-06-07 00:48:00,241.07,241.1,241.05,241.09,280200000.0
2007-06-07 00:49:00,241.09,241.09,241.06,241.06,193600000.0
2007-06-07 00:50:00,241.06,241.06,241.04,241.06,70800000.0
2007-06-07 00:51:00,241.06,241.09,241.06,241.09,82200000.0
2007-06-07 00:52:00,241.09,241.09,241.06,241.07,113500000.0
2007-06-07 00:53:00,241.08,241.08,241.06,241.06,36800000.0
2007-06-07 00:54:00,241.06,241.07,241.06,241.07,34400000.0
2007-06-07 00:55:00,241.07,241.07,241.05,241.05,189900001.0
2007-06-07 00:56:00,241.06,241.06,241.05,241.05,35900000.0
2007-06-07 00:57:00,241.04,241.05,241.02,241.04,212700000.0
2007-06-07 00:58:00,241.05,241.16,241.04,241.14,156000000.0
2007-06-07 00:59:00,241.14,241.14,241.06,241.1,144600000.0
2007-06-07 01:00:00,241.09,241.1,241.06,241.09,221400000.0
2007-06-07 01:01:00,241.09,241.14,241.08,241.11,203900000.0
2007-06-07 01:02:00,241.09,241.11,241.04,241.05,267399997.0
2007-06-07 01:03:00,241.04,241.06,241.04,241.06,172899995.0
2007-06-07 01:04:00,241.07,241.09,241.05,241.09,126800000.0
2007-06-07 01:05:00,241.09,241.11,241.08,241.08,308299999.0
2007-06-07 01:06:00,241.08,241.08,241.04,241.04,152900000.0
2007-06-07 01:07:00,241.05,241.06,241.01,241.01,110000000.0
2007-06-07 01:08:00,241.03,241.03,240.95,241.0,261700000.0
2007-06-07 01:09:00,241.0,241.03,240.99,241.03,158000000.0
2007-06-07 01:10:00,241.04,241.09,241.02,241.09,171500000.0
2007-06-07 01:11:00,241.12,241.12,241.04,241.04,101300000.0
2007-06-07 01:12:00,241.07,241.09,241.05,241.08,160400001.0
2007-06-07 01:13:00,241.08,241.09,241.08,241.08,33600000.0
2007-06-07 01:14:00,241.09,241.09,241.09,241.09,9600000.0
2007-06-07 01:15:00,241.09,241.09,241.04,241.04,84800000.0
2007-06-07 01:16:00,241.04,241.07,241.04,241.06,41900000.0
2007-06-07 01:17:00,241.06,241.06,241.04,241.04,58099999.0
2007-06-07 01:18:00,241.04,241.06,241.04,241.04,74400000.0
2007-06-07 01:19:00,241.04,241.04,241.01,241.04,154299999.0
2007-06-07 01:20:00,241.02,241.07,241.02,241.05,180300001.0
2007-06-07 01:21:00,241.05,241.06,241.02,241.02,196200000.0
2007-06-07 01:22:00,241.02,241.06,241.01,241.05,410300000.0
2007-06-07 01:23:00,241.05,241.05,240.97,240.97,387400000.0
2007-06-07 01:24:00,240.97,241.0,240.96,240.99,571699999.0
2007-06-07 01:25:00,241.0,241.03,241.0,241.03,247900000.0
2007-06-07 01:26:00,241.03,241.03,241.01,241.01,78300000.0
2007-06-07 01:27:00,241.02,241.02,241.0,241.0,107000001.0
2007-06-07 01:28:00,241.0,241.03,241.0,241.0,311800000.0
2007-06-07 01:29:00,241.0,241.04,241.0,241.04,72900000.0
2007-06-07 01:30:00,241.03,241.03,241.01,241.02,355199997.0
2007-06-07 01:31:00,241.02,241.04,241.02,241.02,198599998.0
2007-06-07 01:32:00,241.02,241.04,241.02,241.04,103600000.0
2007-06-07 01:33:00,241.04,241.04,241.01,241.01,110400000.0
2007-06-07 01:34:00,241.02,241.02,241.02,241.02,34200000.0
2007-06-07 01:35:00,240.995,241.007,240.977,240.995,78900000.0
2007-06-07 01:36:00,241.02,241.02,240.96,240.96,272500002.0
2007-06-07 01:37:00,240.96,240.98,240.91,240.94,598400002.0
2007-06-07 01:38:00,240.94,240.96,240.93,240.95,212799995.0
2007-06-07 01:39:00,240.97,240.98,240.96,240.96,82600000.0
2007-06-07 01:40:00,240.97,240.97,240.92,240.93,560799993.0
2007-06-07 01:41:00,240.93,240.98,240.93,240.96,380900000.0
2007-06-07 01:42:00,240.96,240.96,240.92,240.95,305499999.0
2007-06-07 01:43:00,240.95,240.95,240.92,240.94,186000000.0
2007-06-07 01:44:00,240.94,240.96,240.93,240.96,99900000.0
2007-06-07 01:45:00,240.96,240.96,240.93,240.95,175300000.0
2007-06-07 01:46:00,240.94,240.96,240.93,240.94,309100002.0
2007-06-07 01:47:00,240.95,240.95,240.94,240.95,128100000.0
2007-06-07 01:48:00,240.95,240.95,240.94,240.94,99300000.0
2007-06-07 01:49:00,240.94,240.95,240.94,240.95,111000000.0
2007-06-07 01:50:00,240.95,240.95,240.93,240.94,241200004.0
2007-06-07 01:51:00,240.95,240.96,240.94,240.95,157000000.0
2007-06-07 01:52:00,240.95,240.95,240.91,240.95,422999999.0
2007-06-07 01:53:00,240.95,240.97,240.95,240.97,149400000.0
2007-06-07 01:54:00,240.97,240.97,240.95,240.95,302100000.0
2007-06-07 01:55:00,240.95,240.97,240.95,240.95,91600000.0
2007-06-07 01:56:00,240.95,240.97,240.95,240.96,57700000.0
2007-06-07 01:57:00,240.96,240.97,240.93,240.96,579400002.0
2007-06-07 01:58:00,240.95,240.97,240.94,240.95,439899998.0
2007-06-07 01:59:00,240.95,240.95,240.85,240.85,599999998.0
2007-06-07 02:00:00,240.86,240.87,240.67,240.74,962100002.0
2007-06-07 02:01:00,240.71,240.77,240.68,240.72,1094600008.0
2007-06-07 02:02:00,240.73,240.79,240.72,240.76,535200003.0
2007-06-07 02:03:00,240.76,240.79,240.72,240.78,1176300002.0
2007-06-07 02:04:00,240.79,240.79,240.68,240.73,524500003.0
2007-06-07 02:05:00,240.73,240.73,240.67,240.69,374400000.0
2007-06-07 02:06:00,240.68,240.72,240.65,240.68,672899998.0
2007-06-07 02:07:00,240.7,240.73,240.64,240.65,552000000.0
2007-06-07 02:08:00,240.65,240.68,240.63,240.67,495900002.0
2007-06-07 02:09:00,240.67,240.68,240.61,240.65,770299999.0
2007-06-07 02:10:00,240.65,240.68,240.65,240.67,480199998.0
2007-06-07 02:11:00,240.7,240.76,240.7,240.76,304000000.0
2007-06-07 02:12:00,240.77,240.8,240.76,240.78,422000000.0
2007-06-07 02:13:00,240.8,240.82,240.76,240.78,348299999.0
2007-06-07 02:14:00,240.78,240.8,240.76,240.79,239100000.0
2007-06-07 02:15:00,240.79,240.82,240.79,240.82,120500001.0
2007-06-07 02:16:00,240.82,240.89,240.79,240.89,520999998.0
2007-06-07 02:17:00,240.87,240.97,240.86,240.93,939999997.0
2007-06-07 02:18:00,240.93,240.94,240.88,240.89,246899999.0
2007-06-07 02:19:00,240.89,240.89,240.85,240.89,323100002.0
2007-06-07 02:20:00,240.89,240.89,240.87,240.87,216400000.0
2007-06-07 02:21:00,240.87,240.89,240.87,240.88,355100000.0
2007-06-07 02:22:00,240.89,240.89,240.85,240.86,275300000.0
2007-06-07 02:23:00,240.86,240.86,240.81,240.81,227400000.0
2007-06-07 02:24:00,240.81,240.85,240.81,240.84,354300003.0
2007-06-07 02:25:00,240.86,240.91,240.86,240.86,516400004.0
2007-06-07 02:26:00,240.87,240.89,240.84,240.87,510200001.0
2007-06-07 02:27:00,240.87,240.88,240.83,240.84,351700000.0
2007-06-07 02:28:00,240.84,240.87,240.84,240.85,282299999.0
2007-06-07 02:29:00,240.85,240.95,240.85,240.92,369700001.0
2007-06-07 02:30:00,240.92,240.99,240.92,240.99,396800000.0
2007-06-07 02:31:00,240.98,241.05,240.98,241.03,237900000.0
2007-06-07 02:32:00,241.02,241.02,240.86,240.87,366300003.0
2007-06-07 02:33:00,240.86,240.89,240.86,240.89,205600000.0
2007-06-07 02:34:00,240.89,240.89,240.89,240.89,8800000.0
2007-06-07 02:35:00,240.89,240.93,240.88,240.9,260900002.0
2007-06-07 02:36:00,240.91,240.92,240.89,240.89,94799999.0
2007-06-07 02:37:00,240.89,240.92,240.89,240.92,148199999.0
2007-06-07 02:38:00,240.92,240.92,240.9,240.9,159900000.0
2007-06-07 02:39:00,240.9,240.92,240.9,240.92,58000000.0
2007-06-07 02:40:00,240.92,240.92,240.9,240.9,141800000.0
2007-06-07 02:41:00,240.9,240.91,240.9,240.91,106400000.0
2007-06-07 02:42:00,240.91,240.93,240.9,240.93,124400000.0
2007-06-07 02:43:00,240.93,240.93,240.9,240.91,190300000.0
2007-06-07 02:44:00,240.92,240.93,240.87,240.91,432900000.0
2007-06-07 02:45:00,240.91,240.93,240.91,240.93,20400000.0
2007-06-07 02:46:00,240.93,240.95,240.92,240.94,101400000.0
2007-06-07 02:47:00,240.94,240.94,240.92,240.94,36000000.0
2007-06-07 02:48:00,240.95,240.95,240.95,240.95,2000000.0
2007-06-07 02:49:00,240.95,240.95,240.93,240.94,145300000.0
2007-06-07 02:50:00,240.94,240.97,240.93,240.97,46400000.0
2007-06-07 02:51:00,240.97,240.97,240.95,240.95,56000000.0
2007-06-07 02:52:00,240.95,240.95,240.93,240.93,138500000.0
2007-06-07 02:53:00,240.93,240.95,240.92,240.95,145099999.0
2007-06-07 02:54:00,240.91,240.99,240.91,240.99,184500001.0
2007-06-07 02:55:00,240.99,240.99,240.91,240.93,430000000.0
2007-06-07 02:56:00,240.92,240.93,240.91,240.92,92199999.0
2007-06-07 02:57:00,240.93,240.94,240.9,240.94,210699999.0
2007-06-07 02:58:00,240.94,240.94,240.89,240.92,291899998.0
2007-06-07 02:59:00,240.92,240.92,240.84,240.84,314200000.0
2007-06-07 03:00:00,240.84,240.86,240.84,240.85,165800000.0
2007-06-07 03:01:00,240.85,240.9,240.84,240.87,499300000.0
2007-06-07 03:02:00,240.88,240.88,240.84,240.84,212300002.0
2007-06-07 03:03:00,240.85,240.9,240.85,240.9,404100000.0
2007-06-07 03:04:00,240.9,240.94,240.9,240.94,224100000.0
2007-06-07 03:05:00,240.94,240.95,240.89,240.9,587800000.0
2007-06-07 03:06:00,240.9,240.92,240.9,240.92,46700000.0
2007-06-07 03:07:00,240.92,240.92,240.9,240.91,166800000.0
2007-06-07 03:08:00,240.91,240.92,240.88,240.91,290600000.0
2007-06-07 03:09:00,240.91,240.91,240.9,240.91,247000000.0
2007-06-07 03:10:00,240.91,240.91,240.91,240.91,7500000.0
2007-06-07 03:11:00,240.91,240.91,240.9,240.9,35700000.0
2007-06-07 03:12:00,240.889,240.889,240.849,240.859,76300000.0
2007-06-07 03:13:00,240.9,240.9,240.88,240.88,204100000.0
2007-06-07 03:14:00,240.88,240.9,240.88,240.89,161499998.0
2007-06-07 03:15:00,240.89,240.9,240.87,240.87,246099999.0
2007-06-07 03:16:00,240.87,240.87,240.84,240.85,431399998.0
2007-06-07 03:17:00,240.86,240.86,240.83,240.86,291700001.0
2007-06-07 03:18:00,240.86,240.86,240.84,240.85,167599998.0
2007-06-07 03:19:00,240.86,240.86,240.84,240.85,104300000.0
2007-06-07 03:20:00,240.86,240.87,240.84,240.84,208600000.0
2007-06-07 03:21:00,240.84,240.86,240.84,240.84,34900000.0
2007-06-07 03:22:00,240.85,240.86,240.85,240.86,14000000.0
2007-06-07 03:23:00,240.86,240.88,240.84,240.88,145400000.0
2007-06-07 03:24:00,240.87,240.88,240.85,240.88,363099995.0
2007-06-07 03:25:00,240.88,240.88,240.86,240.86,148700002.0
2007-06-07 03:26:00,240.85,240.88,240.85,240.86,259699998.0
2007-06-07 03:27:00,240.86,240.88,240.86,240.87,254899999.0
2007-06-07 03:28:00,240.87,240.91,240.87,240.9,388899997.0
2007-06-07 03:29:00,240.89,240.89,240.86,240.89,486599999.0
2007-06-07 03:30:00,240.89,240.96,240.87,240.96,558899999.0
2007-06-07 03:31:00,240.95,240.97,240.94,240.95,534399999.0
2007-06-07 03:32:00,240.93,240.97,240.93,240.96,540400001.0
2007-06-07 03:33:00,240.97,240.98,240.96,240.98,246900000.0
2007-06-07 03:34:00,240.98,241.0,240.96,241.0,197700000.0
2007-06-07 03:35:00,241.0,241.0,240.97,241.0,264999999.0
2007-06-07 03:36:00,241.0,241.07,240.98,241.06,699000002.0
2007-06-07 03:37:00,241.06,241.06,241.01,241.03,651599997.0
2007-06-07 03:38:00,241.03,241.08,241.03,241.08,362699995.0
2007-06-07 03:39:00,241.08,241.17,241.06,241.12,896300000.0
2007-06-07 03:40:00,241.12,241.13,241.1,241.11,307999999.0
2007-06-07 03:41:00,241.11,241.15,241.1,241.15,386400000.0
2007-06-07 03:42:00,241.15,241.15,241.11,241.13,155900000.0
2007-06-07 03:43:00,241.13,241.14,241.11,241.11,246000000.0
2007-06-07 03:44:00,241.11,241.14,241.08,241.12,697899997.0
2007-06-07 03:45:00,241.12,241.12,241.1,241.1,279600000.0
2007-06-07 03:46:00,241.1,241.12,241.1,241.1,306499997.0
2007-06-07 03:47:00,241.1,241.12,241.08,241.1,716299999.0
2007-06-07 03:48:00,241.1,241.12,241.09,241.1,395999997.0
2007-06-07 03:49:00,241.09,241.12,241.09,241.09,253700000.0
2007-06-07 03:50:00,241.09,241.11,241.07,241.09,299500000.0
2007-06-07 03:51:00,241.1,241.13,241.1,241.13,138200000.0
2007-06-07 03:52:00,241.12,241.13,241.07,241.08,311200001.0
2007-06-07 03:53:00,241.08,241.08,241.05,241.07,155800002.0
2007-06-07 03:54:00,241.07,241.1,241.06,241.06,141700000.0
2007-06-07 03:55:00,241.07,241.08,241.07,241.08,17600000.0
2007-06-07 03:56:00,241.08,241.11,241.08,241.1,250500000.0
2007-06-07 03:57:00,241.09,241.11,241.07,241.07,466600000.0
2007-06-07 03:58:00,241.07,241.08,241.05,241.05,587800001.0
2007-06-07 03:59:00,241.05,241.06,241.0,241.03,632400000.0
2007-06-07 04:00:00,241.03,241.03,240.98,241.0,418000001.0
2007-06-07 04:01:00,241.01,241.04,241.0,241.02,450200000.0
2007-06-07 04:02:00,241.02,241.12,241.01,241.09,364000000.0
2007-06-07 04:03:00,241.09,241.12,241.07,241.11,532900002.0
2007-06-07 04:04:00,241.11,241.13,241.1,241.11,565999999.0
2007-06-07 04:05:00,241.11,241.15,241.11,241.14,155999999.0
2007-06-07 04:06:00,241.14,241.15,241.14,241.14,21600000.0
2007-06-07 04:07:00,241.15,241.15,241.1,241.13,193400000.0
2007-06-07 04:08:00,241.13,241.13,241.12,241.13,151499997.0
2007-06-07 04:09:00,241.15,241.15,241.11,241.12,165700000.0
2007-06-07 04:10:00,241.12,241.12,241.09,241.12,69999998.0
2007-06-07 04:11:00,241.11,241.14,241.11,241.11,81899999.0
2007-06-07 04:12:00,241.13,241.14,241.13,241.14,55700000.0
2007-06-07 04:13:00,241.14,241.16,241.14,241.16,315300000.0
2007-06-07 04:14:00,241.16,241.2,241.16,241.19,94600000.0
2007-06-07 04:15:00,241.2,241.22,241.18,241.21,351500000.0
2007-06-07 04:16:00,241.2,241.28,241.2,241.28,430600000.0
2007-06-07 04:17:00,241.28,241.3,241.25,241.28,318700004.0
2007-06-07 04:18:00,241.28,241.32,241.25,241.32,344700001.0
2007-06-07 04:19:00,241.31,241.32,241.28,241.28,317600000.0
2007-06-07 04:20:00,241.27,241.28,241.26,241.28,127800000.0
2007-06-07 04:21:00,241.28,241.28,241.25,241.26,584600001.0
2007-06-07 04:22:00,241.25,241.26,241.2,241.21,318299998.0
2007-06-07 04:23:00,241.22,241.23,241.2,241.22,221100003.0
2007-06-07 04:24:00,241.22,241.24,241.21,241.23,348500000.0
2007-06-07 04:25:00,241.23,241.23,241.2,241.21,117599999.0
2007-06-07 04:26:00,241.22,241.24,241.22,241.23,247500001.0
2007-06-07 04:27:00,241.23,241.26,241.23,241.26,97500000.0
2007-06-07 04:28:00,241.26,241.26,241.24,241.25,20800000.0
2007-06-07 04:29:00,241.25,241.29,241.23,241.29,461000005.0
2007-06-07 04:30:00,241.28,241.34,241.27,241.32,550800001.0
2007-06-07 04:31:00,241.32,241.36,241.3,241.35,342300000.0
2007-06-07 04:32:00,241.34,241.38,241.34,241.36,240899999.0
2007-06-07 04:33:00,241.37,241.39,241.34,241.37,638600004.0
2007-06-07 04:34:00,241.36,241.41,241.36,241.39,295700000.0
2007-06-07 04:35:00,241.39,241.39,241.37,241.37,85900000.0
2007-06-07 04:36:00,241.37,241.39,241.34,241.34,306000000.0
2007-06-07 04:37:00,241.34,241.38,241.34,241.37,232199999.0
2007-06-07 04:38:00,241.38,241.4,241.38,241.38,175400000.0
2007-06-07 04:39:00,241.37,241.38,241.36,241.36,106599999.0
2007-06-07 04:40:00,241.37,241.37,241.35,241.36,226000000.0
2007-06-07 04:41:00,241.36,241.38,241.36,241.38,91200000.0
2007-06-07 04:42:00,241.349,241.362,241.329,241.335,58400000.0
2007-06-07 04:43:00,241.38,241.38,241.36,241.38,454599998.0
2007-06-07 04:44:00,241.38,241.38,241.36,241.38,37200000.0
2007-06-07 04:45:00,241.38,241.38,241.36,241.38,26800000.0
2007-06-07 04:46:00,241.37,241.39,241.36,241.38,179900000.0
2007-06-07 04:47:00,241.38,241.41,241.38,241.41,134200000.0
2007-06-07 04:48:00,241.41,241.41,241.38,241.38,137300000.0
2007-06-07 04:49:00,241.333,241.37,241.332,241.365,19900000.0
2007-06-07 04:50:00,241.38,241.38,241.36,241.37,156400000.0
2007-06-07 04:51:00,241.328,241.359,241.326,241.334,83400000.0
2007-06-07 04:52:00,241.354,241.385,241.354,241.385,23900000.0
2007-06-07 04:53:00,241.38,241.39,241.37,241.39,39200000.0
2007-06-07 04:54:00,241.39,241.4,241.39,241.4,75200000.0
2007-06-07 04:55:00,241.4,241.4,241.4,241.4,34800000.0
2007-06-07 04:56:00,241.4,241.4,241.39,241.39,51600000.0
2007-06-07 04:57:00,241.38,241.39,241.34,241.35,163600000.0
2007-06-07 04:58:00,241.35,241.36,241.33,241.34,249600000.0
2007-06-07 04:59:00,241.34,241.37,241.33,241.34,206999998.0
2007-06-07 05:00:00,241.34,241.37,241.33,241.36,359899997.0
2007-06-07 05:01:00,241.36,241.37,241.36,241.37,48200000.0
2007-06-07 05:02:00,241.37,241.4,241.36,241.38,541399995.0
2007-06-07 05:03:00,241.38,241.42,241.37,241.4,578099999.0
2007-06-07 05:04:00,241.4,241.4,241.37,241.38,302700002.0
2007-06-07 05:05:00,241.37,241.4,241.37,241.39,289900001.0
2007-06-07 05:06:00,241.39,241.42,241.39,241.39,192700000.0
2007-06-07 05:07:00,241.39,241.5,241.38,241.44,1344299997.0
2007-06-07 05:08:00,241.44,241.46,241.44,241.45,112700000.0
2007-06-07 05:09:00,241.45,241.52,241.44,241.48,386600001.0
2007-06-07 05:10:00,241.48,241.49,241.45,241.47,305500000.0
2007-06-07 05:11:00,241.46,241.5,241.45,241.48,418099997.0
2007-06-07 05:12:00,241.49,241.51,241.44,241.47,590800001.0
2007-06-07 05:13:00,241.46,241.47,241.42,241.45,324600001.0
2007-06-07 05:14:00,241.45,241.45,241.44,241.45,149200000.0
2007-06-07 05:15:00,241.46,241.47,241.43,241.46,338999999.0
2007-06-07 05:16:00,241.46,241.46,241.44,241.44,184100000.0
2007-06-07 05:17:00,241.44,241.46,241.42,241.42,119300000.0
2007-06-07 05:18:00,241.42,241.42,241.42,241.42,4000000.0
2007-06-07 05:19:00,241.42,241.42,241.38,241.41,197500001.0
2007-06-07 05:20:00,241.41,241.42,241.37,241.38,410100003.0
2007-06-07 05:21:00,241.38,241.39,241.37,241.38,168000000.0
2007-06-07 05:22:00,241.38,241.38,241.38,241.38,57100000.0
2007-06-07 05:23:00,241.38,241.38,241.36,241.36,122000000.0
2007-06-07 05:24:00,241.36,241.36,241.36,241.36,76500000.0
2007-06-07 05:25:00,241.37,241.38,241.36,241.38,121200000.0
2007-06-07 05:26:00,241.38,241.38,241.36,241.36,238100000.0
2007-06-07 05:27:00,241.37,241.38,241.35,241.37,254499998.0
2007-06-07 05:28:00,241.37,241.38,241.35,241.37,255000000.0
2007-06-07 05:29:00,241.37,241.37,241.35,241.35,192600000.0
2007-06-07 05:30:00,241.35,241.37,241.35,241.37,83200000.0
2007-06-07 05:31:00,241.37,241.37,241.33,241.34,120300000.0
2007-06-07 05:32:00,241.34,241.34,241.33,241.34,181800000.0
2007-06-07 05:33:00,241.34,241.34,241.34,241.34,30000000.0
2007-06-07 05:34:00,241.34,241.34,241.32,241.33,97300000.0
2007-06-07 05:35:00,241.34,241.34,241.32,241.34,115600000.0
2007-06-07 05:36:00,241.34,241.34,241.33,241.34,108000000.0
2007-06-07 05:37:00,241.34,241.34,241.3,241.31,244900000.0
2007-06-07 05:38:00,241.32,241.34,241.32,241.34,227400000.0
2007-06-07 05:39:00,241.34,241.34,241.32,241.32,116700000.0
2007-06-07 05:40:00,241.32,241.34,241.31,241.32,478999999.0
2007-06-07 05:41:00,241.32,241.34,241.32,241.34,128999996.0
2007-06-07 05:42:00,241.34,241.34,241.33,241.34,138400000.0
2007-06-07 05:43:00,241.34,241.37,241.33,241.36,646700004.0
2007-06-07 05:44:00,241.36,241.38,241.35,241.36,458000000.0
2007-06-07 05:45:00,241.36,241.38,241.36,241.36,227500000.0
2007-06-07 05:46:00,241.36,241.38,241.35,241.35,107400000.0
2007-06-07 05:47:00,241.35,241.36,241.33,241.36,264500000.0
2007-06-07 05:48:00,241.36,241.36,241.34,241.36,168000000.0
2007-06-07 05:49:00,241.36,241.37,241.36,241.36,113400000.0
2007-06-07 05:50:00,241.36,241.38,241.36,241.38,213800000.0
2007-06-07 05:51:00,241.38,241.38,241.36,241.38,205400000.0
2007-06-07 05:52:00,241.38,241.43,241.38,241.4,494300000.0
2007-06-07 05:53:00,241.42,241.42,241.38,241.39,125100000.0
2007-06-07 05:54:00,241.38,241.43,241.38,241.43,327599997.0
2007-06-07 05:55:00,241.43,241.43,241.4,241.41,260600000.0
2007-06-07 05:56:00,241.41,241.44,241.41,241.42,348300000.0
2007-06-07 05:57:00,241.41,241.42,241.36,241.37,663899993.0
2007-06-07 05:58:00,241.37,241.4,241.35,241.4,454700003.0
2007-06-07 05:59:00,241.4,241.44,241.39,241.4,326900000.0
2007-06-07 06:00:00,241.4,241.42,241.4,241.4,296500000.0
2007-06-07 06:01:00,241.4,241.45,241.4,241.45,388399996.0
2007-06-07 06:02:00,241.45,241.46,241.43,241.44,362999999.0
2007-06-07 06:03:00,241.44,241.46,241.44,241.46,141300000.0
2007-06-07 06:04:00,241.46,241.48,241.4,241.42,448400000.0
2007-06-07 06:05:00,241.42,241.47,241.42,241.47,399700002.0
2007-06-07 06:06:00,241.47,241.48,241.44,241.46,416000000.0
2007-06-07 06:07:00,241.46,241.46,241.44,241.45,273300000.0
2007-06-07 06:08:00,241.45,241.48,241.45,241.48,132800000.0
2007-06-07 06:09:00,241.48,241.49,241.46,241.49,408800002.0
2007-06-07 06:10:00,241.48,241.57,241.48,241.53,264000000.0
2007-06-07 06:11:00,241.53,241.56,241.53,241.56,339300000.0
2007-06-07 06:12:00,241.56,241.59,241.54,241.59,316900003.0
2007-06-07 06:13:00,241.59,241.62,241.57,241.6,622900000.0
2007-06-07 06:14:00,241.59,241.64,241.59,241.62,730200002.0
2007-06-07 06:15:00,241.63,241.64,241.58,241.61,1154600000.0
2007-06-07 06:16:00,241.61,241.62,241.59,241.61,470999998.0
2007-06-07 06:17:00,241.61,241.63,241.58,241.62,643300001.0
2007-06-07 06:18:00,241.62,241.63,241.54,241.54,938900001.0
2007-06-07 06:19:00,241.54,241.55,241.48,241.54,829100007.0
2007-06-07 06:20:00,241.54,241.6,241.53,241.55,1022600014.0
2007-06-07 06:21:00,241.57,241.57,241.52,241.54,727000000.0
2007-06-07 06:22:00,241.51,241.54,241.49,241.52,518999997.0
2007-06-07 06:23:00,241.53,241.56,241.52,241.56,594999999.0
2007-06-07 06:24:00,241.56,241.56,241.54,241.55,276899999.0
2007-06-07 06:25:00,241.56,241.57,241.53,241.54,187600000.0
2007-06-07 06:26:00,241.54,241.57,241.53,241.55,350199997.0
2007-06-07 06:27:00,241.54,241.57,241.54,241.57,86799999.0
2007-06-07 06:28:00,241.54,241.57,241.54,241.56,375800000.0
2007-06-07 06:29:00,241.56,241.56,241.52,241.52,88800000.0
2007-06-07 06:30:00,241.52,241.55,241.52,241.54,79600000.0
2007-06-07 06:31:00,241.54,241.55,241.52,241.55,76800000.0
2007-06-07 06:32:00,241.55,241.55,241.53,241.55,108800000.0
2007-06-07 06:33:00,241.55,241.55,241.54,241.55,65200000.0
2007-06-07 06:34:00,241.55,241.55,241.54,241.54,44000000.0
2007-06-07 06:35:00,241.54,241.56,241.54,241.56,169600000.0
2007-06-07 06:36:00,241.55,241.56,241.51,241.54,225699999.0
2007-06-07 06:37:00,241.54,241.54,241.51,241.51,64300000.0
2007-06-07 06:38:00,241.51,241.54,241.5,241.5,355499997.0
2007-06-07 06:39:00,241.52,241.56,241.51,241.54,189600000.0
2007-06-07 06:40:00,241.54,241.54,241.52,241.53,145600000.0
2007-06-07 06:41:00,241.51,241.52,241.51,241.52,84600000.0
2007-06-07 06:42:00,241.52,241.52,241.5,241.52,98300000.0
2007-06-07 06:43:00,241.52,241.54,241.49,241.51,910499999.0
2007-06-07 06:44:00,241.51,241.53,241.5,241.51,594599999.0
2007-06-07 06:45:00,241.51,241.53,241.5,241.52,669399998.0
2007-06-07 06:46:00,241.5,241.5,241.48,241.49,60100000.0
2007-06-07 06:47:00,241.48,241.49,241.47,241.47,86000000.0
2007-06-07 06:48:00,241.48,241.48,241.46,241.48,192500000.0
2007-06-07 06:49:00,241.48,241.48,241.47,241.47,40400000.0
2007-06-07 06:50:00,241.47,241.47,241.44,241.47,493699997.0
2007-06-07 06:51:00,241.47,241.53,241.47,241.53,363299998.0
2007-06-07 06:52:00,241.53,241.53,241.5,241.5,279000000.0
2007-06-07 06:53:00,241.5,241.5,241.5,241.5,4000000.0
2007-06-07 06:54:00,241.51,241.52,241.5,241.5,287300001.0
2007-06-07 06:55:00,241.5,241.52,241.49,241.5,253300001.0
2007-06-07 06:56:00,241.5,241.51,241.48,241.49,712900000.0
2007-06-07 06:57:00,241.49,241.5,241.47,241.48,288099999.0
2007-06-07 06:58:00,241.48,241.49,241.43,241.45,647499998.0
2007-06-07 06:59:00,241.45,241.46,241.43,241.44,252399999.0
2007-06-07 07:00:00,241.44,241.44,241.38,241.4,277400000.0
2007-06-07 07:01:00,241.4,241.42,241.38,241.42,493300001.0
2007-06-07 07:02:00,241.42,241.42,241.37,241.4,340100000.0
2007-06-07 07:03:00,241.4,241.4,241.38,241.38,158500000.0
2007-06-07 07:04:00,241.38,241.4,241.37,241.37,193900000.0
2007-06-07 07:05:00,241.37,241.38,241.36,241.38,338299996.0
2007-06-07 07:06:00,241.38,241.38,241.36,241.36,281500000.0
2007-06-07 07:07:00,241.35,241.42,241.35,241.41,195000000.0
2007-06-07 07:08:00,241.41,241.43,241.4,241.41,164500000.0
2007-06-07 07:09:00,241.41,241.43,241.4,241.43,159000000.0
2007-06-07 07:10:00,241.42,241.43,241.4,241.41,389999999.0
2007-06-07 07:11:00,241.42,241.42,241.38,241.38,259799997.0
2007-06-07 07:12:00,241.38,241.39,241.38,241.39,100299998.0
2007-06-07 07:13:00,241.39,241.39,241.37,241.37,117199999.0
2007-06-07 07:14:00,241.37,241.41,241.37,241.39,245799998.0
2007-06-07 07:15:00,241.4,241.41,241.39,241.4,309199997.0
2007-06-07 07:16:00,241.4,241.43,241.39,241.41,255200003.0
2007-06-07 07:17:00,241.38,241.41,241.38,241.4,75500000.0
2007-06-07 07:18:00,241.4,241.41,241.39,241.41,76200000.0
2007-06-07 07:19:00,241.391,241.391,241.357,241.386,65900000.0
2007-06-07 07:20:00,241.41,241.41,241.41,241.41,45800000.0
2007-06-07 07:21:00,241.41,241.41,241.41,241.41,22500000.0
2007-06-07 07:22:00,241.41,241.41,241.37,241.4,93600000.0
2007-06-07 07:23:00,241.41,241.41,241.41,241.41,100000.0
2007-06-07 07:24:00,241.41,241.42,241.41,241.41,25000000.0
2007-06-07 07:25:00,241.41,241.42,241.41,241.42,149000000.0
2007-06-07 07:26:00,241.42,241.43,241.41,241.41,51800000.0
2007-06-07 07:27:00,241.41,241.41,241.38,241.41,263400000.0
2007-06-07 07:28:00,241.41,241.43,241.41,241.43,187300000.0
2007-06-07 07:29:00,241.43,241.43,241.42,241.42,59300000.0
2007-06-07 07:30:00,241.42,241.42,241.41,241.41,95400000.0
2007-06-07 07:31:00,241.41,241.41,241.41,241.41,1500000.0
2007-06-07 07:32:00,241.41,241.41,241.38,241.41,44900000.0
2007-06-07 07:33:00,241.41,241.42,241.41,241.42,88800000.0
2007-06-07 07:34:00,241.41,241.44,241.41,241.41,169400000.0
2007-06-07 07:35:00,241.41,241.42,241.41,241.42,161400000.0
2007-06-07 07:36:00,241.42,241.42,241.41,241.41,77200000.0
2007-06-07 07:37:00,241.42,241.43,241.42,241.43,12400000.0
2007-06-07 07:38:00,241.43,241.43,241.41,241.42,157500000.0
2007-06-07 07:39:00,241.42,241.46,241.42,241.45,278100002.0
2007-06-07 07:40:00,241.46,241.48,241.43,241.48,600300000.0
2007-06-07 07:41:00,241.48,241.48,241.43,241.43,117300000.0
2007-06-07 07:42:00,241.43,241.44,241.41,241.42,269100000.0
2007-06-07 07:43:00,241.42,241.42,241.41,241.42,163500000.0
2007-06-07 07:44:00,241.42,241.46,241.42,241.44,410300000.0
2007-06-07 07:45:00,241.46,241.46,241.44,241.44,232200002.0
2007-06-07 07:46:00,241.45,241.46,241.42,241.46,409100000.0
2007-06-07 07:47:00,241.47,241.5,241.46,241.5,541600004.0
2007-06-07 07:48:00,241.5,241.52,241.48,241.49,428100000.0
2007-06-07 07:49:00,241.5,241.51,241.5,241.51,76199999.0
2007-06-07 07:50:00,241.51,241.51,241.49,241.5,135400000.0
2007-06-07 07:51:00,241.5,241.51,241.49,241.49,225800000.0
2007-06-07 07:52:00,241.49,241.5,241.48,241.49,162100000.0
2007-06-07 07:53:00,241.49,241.53,241.49,241.53,280800000.0
2007-06-07 07:54:00,241.53,241.55,241.52,241.54,510599993.0
2007-06-07 07:55:00,241.54,241.56,241.53,241.56,548699999.0
2007-06-07 07:56:00,241.56,241.58,241.55,241.56,274300000.0
2007-06-07 07:57:00,241.56,241.65,241.56,241.62,417200000.0
2007-06-07 07:58:00,241.62,241.71,241.61,241.68,272100000.0
2007-06-07 07:59:00,241.67,241.7,241.65,241.69,266600000.0
2007-06-07 08:00:00,241.69,241.75,241.67,241.74,406100000.0
2007-06-07 08:01:00,241.74,241.79,241.74,241.75,1050500000.0
2007-06-07 08:02:00,241.75,241.76,241.73,241.76,471900000.0
2007-06-07 08:03:00,241.76,241.78,241.74,241.78,108300002.0
2007-06-07 08:04:00,241.79,241.88,241.76,241.86,1076000003.0
2007-06-07 08:05:00,241.86,241.89,241.82,241.89,790600001.0
2007-06-07 08:06:00,241.88,241.9,241.86,241.87,1009799994.0
2007-06-07 08:07:00,241.87,241.9,241.83,241.85,624300000.0
2007-06-07 08:08:00,241.85,241.86,241.81,241.82,277900000.0
2007-06-07 08:09:00,241.84,241.87,241.82,241.83,924900001.0
2007-06-07 08:10:00,241.85,241.85,241.82,241.84,247699997.0
2007-06-07 08:11:00,241.84,241.86,241.84,241.86,111999999.0
2007-06-07 08:12:00,241.86,241.95,241.86,241.95,1294700004.0
2007-06-07 08:13:00,241.95,241.97,241.91,241.93,867900001.0
2007-06-07 08:14:00,241.92,241.95,241.92,241.94,402900002.0
2007-06-07 08:15:00,241.94,241.97,241.91,241.96,546100000.0
2007-06-07 08:16:00,241.96,241.98,241.93,241.97,593499998.0
2007-06-07 08:17:00,241.97,242.0,241.97,241.99,841800000.0
2007-06-07 08:18:00,241.98,242.01,241.95,241.98,1451100003.0
2007-06-07 08:19:00,241.98,241.99,241.95,241.96,360199997.0
2007-06-07 08:20:00,241.96,241.97,241.92,241.92,380800000.0
2007-06-07 08:21:00,241.92,241.92,241.88,241.89,404199999.0
2007-06-07 08:22:00,241.9,241.91,241.89,241.89,365600000.0
2007-06-07 08:23:00,241.9,241.93,241.89,241.93,329199999.0
2007-06-07 08:24:00,241.92,241.94,241.92,241.94,180899999.0
2007-06-07 08:25:00,241.94,241.94,241.92,241.92,129000000.0
2007-06-07 08:26:00,241.92,241.94,241.9,241.93,422099996.0
2007-06-07 08:27:00,241.93,241.93,241.89,241.89,551399999.0
2007-06-07 08:28:00,241.89,241.89,241.86,241.86,689400002.0
2007-06-07 08:29:00,241.87,241.88,241.86,241.88,869199997.0
2007-06-07 08:30:00,241.88,241.88,241.88,241.88,616299997.0
2007-06-07 08:31:00,241.89,241.9,241.87,241.87,535100003.0
2007-06-07 08:32:00,241.88,241.88,241.82,241.85,657900000.0
2007-06-07 08:33:00,241.85,241.86,241.81,241.84,746200000.0
2007-06-07 08:34:00,241.84,241.85,241.79,241.82,743400001.0
2007-06-07 08:35:00,241.81,241.83,241.79,241.83,722800001.0
2007-06-07 08:36:00,241.83,241.83,241.79,241.83,408900000.0
2007-06-07 08:37:00,241.82,241.83,241.79,241.79,457500000.0
2007-06-07 08:38:00,241.79,241.82,241.79,241.82,357999999.0
2007-06-07 08:39:00,241.83,241.84,241.79,241.79,420399998.0
2007-06-07 08:40:00,241.79,241.82,241.79,241.81,231600000.0
2007-06-07 08:41:00,241.81,241.81,241.77,241.77,228400000.0
2007-06-07 08:42:00,241.78,241.81,241.77,241.8,728399998.0
2007-06-07 08:43:00,241.81,241.87,241.8,241.83,804500001.0
2007-06-07 08:44:00,241.83,241.87,241.83,241.85,1035700003.0
2007-06-07 08:45:00,241.85,241.89,241.84,241.89,525899999.0
2007-06-07 08:46:00,241.89,241.89,241.87,241.88,276600000.0
2007-06-07 08:47:00,241.88,241.89,241.83,241.88,1120100003.0
2007-06-07 08:48:00,241.88,241.88,241.84,241.86,818199993.0
2007-06-07 08:49:00,241.86,241.87,241.8,241.84,1207800019.0
2007-06-07 08:50:00,241.84,241.84,241.8,241.82,760200000.0
2007-06-07 08:51:00,241.82,241.83,241.81,241.81,113000000.0
2007-06-07 08:52:00,241.81,241.86,241.81,241.84,845699992.0
2007-06-07 08:53:00,241.84,241.87,241.82,241.86,292399999.0
2007-06-07 08:54:00,241.86,241.86,241.83,241.85,345700000.0
2007-06-07 08:55:00,241.85,241.85,241.8,241.83,865899997.0
2007-06-07 08:56:00,241.83,241.84,241.81,241.81,594200004.0
2007-06-07 08:57:00,241.81,241.81,241.77,241.79,346000000.0
2007-06-07 08:58:00,241.79,241.81,241.78,241.81,145899998.0
2007-06-07 08:59:00,241.81,241.82,241.76,241.77,688100000.0
2007-06-07 09:00:00,241.76,241.79,241.71,241.72,1202900006.0
2007-06-07 09:01:00,241.71,241.77,241.71,241.75,796700000.0
2007-06-07 09:02:00,241.75,241.75,241.71,241.72,629300000.0
2007-06-07 09:03:00,241.72,241.75,241.69,241.7,1183300005.0
2007-06-07 09:04:00,241.69,241.71,241.63,241.69,1693100001.0
2007-06-07 09:05:00,241.71,241.72,241.69,241.69,609599999.0
2007-06-07 09:06:00,241.69,241.74,241.69,241.71,1570300009.0
2007-06-07 09:07:00,241.71,241.71,241.69,241.7,1139399991.0
2007-06-07 09:08:00,241.7,241.75,241.69,241.75,632700003.0
2007-06-07 09:09:00,241.75,241.85,241.75,241.85,1272299997.0
2007-06-07 09:10:00,241.85,241.92,241.81,241.92,1388000001.0
2007-06-07 09:11:00,241.91,241.94,241.89,241.93,678300000.0
2007-06-07 09:12:00,241.93,242.11,241.93,242.11,906899997.0
2007-06-07 09:13:00,242.04,242.04,241.99,242.0,1061699993.0
2007-06-07 09:14:00,241.99,242.0,241.91,241.91,1061699993.0
2007-06-07 09:15:00,241.89,241.9,241.8,241.8,285000000.0
2007-06-07 09:16:00,241.8,241.82,241.73,241.75,285000000.0
2007-06-07 09:17:00,241.74,241.79,241.74,241.79,789999998.0
2007-06-07 09:18:00,241.79,241.81,241.78,241.79,1200000009.0
2007-06-07 09:19:00,241.78,241.82,241.78,241.8,777799998.0
2007-06-07 09:20:00,241.8,241.82,241.76,241.81,594100005.0
2007-06-07 09:21:00,241.81,241.84,241.8,241.83,465899997.0
2007-06-07 09:22:00,241.83,241.88,241.83,241.86,488200000.0
2007-06-07 09:23:00,241.86,241.91,241.86,241.89,917299996.0
2007-06-07 09:24:00,241.88,241.94,241.88,241.93,904699997.0
2007-06-07 09:25:00,241.94,241.98,241.92,241.95,559100000.0
2007-06-07 09:26:00,241.95,241.98,241.86,241.88,1363799995.0
2007-06-07 09:27:00,241.88,241.89,241.8,241.85,1949399997.0
2007-06-07 09:28:00,241.85,241.87,241.82,241.82,717400002.0
2007-06-07 09:29:00,241.83,241.83,241.79,241.8,628800004.0
2007-06-07 09:30:00,241.8,241.8,241.74,241.77,1475799994.0
2007-06-07 09:31:00,241.76,241.79,241.73,241.73,1050299999.0
2007-06-07 09:32:00,241.73,241.75,241.65,241.65,1256600005.0
2007-06-07 09:33:00,241.66,241.67,241.65,241.67,323800000.0
2007-06-07 09:34:00,241.67,241.73,241.66,241.71,1354500004.0
2007-06-07 09:35:00,241.69,241.7,241.66,241.67,535200001.0
2007-06-07 09:36:00,241.69,241.69,241.67,241.67,471400000.0
2007-06-07 09:37:00,241.69,241.75,241.69,241.74,848000000.0
2007-06-07 09:38:00,241.75,241.77,241.74,241.77,736700000.0
2007-06-07 09:39:00,241.77,241.79,241.76,241.79,526399993.0
2007-06-07 09:40:00,241.79,241.79,241.75,241.77,822100004.0
2007-06-07 09:41:00,241.77,241.78,241.72,241.72,842100008.0
2007-06-07 09:42:00,241.73,241.75,241.71,241.73,516100000.0
2007-06-07 09:43:00,241.73,241.73,241.71,241.71,478000003.0
2007-06-07 09:44:00,241.71,241.72,241.64,241.7,1374800009.0
2007-06-07 09:45:00,241.7,241.7,241.67,241.68,851899999.0
2007-06-07 09:46:00,241.65,241.66,241.61,241.65,75200000.0
2007-06-07 09:47:00,241.65,241.65,241.58,241.63,1582999989.0
2007-06-07 09:48:00,241.65,241.71,241.63,241.67,1399700001.0
2007-06-07 09:49:00,241.67,241.71,241.66,241.69,653600005.0
2007-06-07 09:50:00,241.69,241.71,241.69,241.7,275200000.0
2007-06-07 09:51:00,241.71,241.71,241.66,241.68,824200000.0
2007-06-07 09:52:00,241.67,241.69,241.67,241.67,228700000.0
2007-06-07 09:53:00,241.67,241.68,241.66,241.66,516300001.0
2007-06-07 09:54:00,241.66,241.66,241.62,241.63,1175200005.0
2007-06-07 09:55:00,241.63,241.66,241.59,241.61,649999999.0
2007-06-07 09:56:00,241.61,241.63,241.6,241.63,364800000.0
2007-06-07 09:57:00,241.63,241.63,241.59,241.6,1623099989.0
2007-06-07 09:58:00,241.6,241.61,241.52,241.55,1257999991.0
2007-06-07 09:59:00,241.55,241.62,241.55,241.6,1424199987.0
2007-06-07 10:00:00,241.6,241.64,241.59,241.6,1129500002.0
2007-06-07 10:01:00,241.6,241.6,241.56,241.6,215600000.0
2007-06-07 10:02:00,241.6,241.6,241.56,241.56,231700000.0
2007-06-07 10:03:00,241.56,241.58,241.53,241.56,1116799999.0
2007-06-07 10:04:00,241.56,241.6,241.55,241.58,508999997.0
2007-06-07 10:05:00,241.59,241.59,241.55,241.57,757799996.0
2007-06-07 10:06:00,241.57,241.63,241.57,241.6,534799995.0
2007-06-07 10:07:00,241.61,241.65,241.59,241.63,550399992.0
2007-06-07 10:08:00,241.63,241.63,241.61,241.63,355899997.0
2007-06-07 10:09:00,241.63,241.64,241.62,241.64,167799998.0
2007-06-07 10:10:00,241.64,241.64,241.62,241.63,526699997.0
2007-06-07 10:11:00,241.63,241.64,241.62,241.64,434899993.0
2007-06-07 10:12:00,241.64,241.64,241.64,241.64,67400000.0
2007-06-07 10:13:00,241.64,241.67,241.63,241.66,933500000.0
2007-06-07 10:14:00,241.67,241.68,241.65,241.67,546599994.0
2007-06-07 10:15:00,241.67,241.71,241.66,241.69,617699996.0
2007-06-07 10:16:00,241.69,241.7,241.65,241.69,1162000001.0
2007-06-07 10:17:00,241.69,241.7,241.67,241.68,687500000.0
2007-06-07 10:18:00,241.68,241.7,241.64,241.64,1380700006.0
2007-06-07 10:19:00,241.64,241.67,241.64,241.65,805899998.0
2007-06-07 10:20:00,241.65,241.67,241.64,241.65,1405799992.0
2007-06-07 10:21:00,241.65,241.68,241.65,241.66,679800000.0
2007-06-07 10:22:00,241.66,241.68,241.63,241.68,807599996.0
2007-06-07 10:23:00,241.67,241.72,241.66,241.66,558599997.0
2007-06-07 10:24:00,241.68,241.73,241.66,241.73,1016399998.0
2007-06-07 10:25:00,241.73,241.73,241.69,241.7,464700000.0
2007-06-07 10:26:00,241.69,241.71,241.65,241.68,1796600012.0
2007-06-07 10:27:00,241.68,241.71,241.55,241.58,701100001.0
2007-06-07 10:28:00,241.58,241.65,241.58,241.59,959200001.0
2007-06-07 10:29:00,241.59,241.62,241.57,241.58,1592999999.0
2007-06-07 10:30:00,241.57,241.68,241.57,241.67,736400002.0
2007-06-07 10:31:00,241.67,241.68,241.63,241.64,784199999.0
2007-06-07 10:32:00,241.64,241.65,241.61,241.61,753699999.0
2007-06-07 10:33:00,241.61,241.63,241.58,241.58,1052799995.0
2007-06-07 10:34:00,241.58,241.63,241.58,241.6,1229400001.0
2007-06-07 10:35:00,241.6,241.61,241.58,241.58,519799994.0
2007-06-07 10:36:00,241.58,241.61,241.56,241.6,957100001.0
2007-06-07 10:37:00,241.6,241.65,241.6,241.62,545899999.0
2007-06-07 10:38:00,241.62,241.64,241.58,241.63,1234799997.0
2007-06-07 10:39:00,241.63,241.65,241.63,241.65,104500000.0
2007-06-07 10:40:00,241.65,241.68,241.63,241.66,1310599998.0
2007-06-07 10:41:00,241.64,241.66,241.63,241.63,560000000.0
2007-06-07 10:42:00,241.63,241.63,241.56,241.57,732800004.0
2007-06-07 10:43:00,241.57,241.63,241.57,241.6,957499990.0
2007-06-07 10:44:00,241.6,241.64,241.6,241.61,764299995.0
2007-06-07 10:45:00,241.61,241.63,241.58,241.6,710599998.0
2007-06-07 10:46:00,241.6,241.6,241.6,241.6,87000000.0
2007-06-07 10:47:00,241.6,241.61,241.58,241.59,434499999.0
2007-06-07 10:48:00,241.59,241.67,241.59,241.65,1320899994.0
2007-06-07 10:49:00,241.64,241.72,241.64,241.71,877899996.0
2007-06-07 10:50:00,241.72,241.72,241.67,241.68,1318299994.0
2007-06-07 10:51:00,241.68,241.73,241.65,241.71,1029699999.0
2007-06-07 10:52:00,241.7,241.71,241.66,241.66,999600001.0
2007-06-07 10:53:00,241.67,241.69,241.66,241.68,508699997.0
2007-06-07 10:54:00,241.67,241.69,241.66,241.68,391700000.0
2007-06-07 10:55:00,241.68,241.69,241.66,241.68,640300000.0
2007-06-07 10:56:00,241.69,241.74,241.67,241.72,895099985.0
2007-06-07 10:57:00,241.72,241.72,241.69,241.71,166800000.0
2007-06-07 10:58:00,241.72,241.73,241.71,241.71,982099998.0
2007-06-07 10:59:00,241.7,241.72,241.67,241.68,627700003.0
2007-06-07 11:00:00,241.68,241.73,241.68,241.73,437699997.0
2007-06-07 11:01:00,241.73,241.76,241.71,241.73,741999990.0
2007-06-07 11:02:00,241.73,241.74,241.73,241.74,80350000.0
2007-06-07 11:03:00,241.74,241.75,241.74,241.75,32537500.0
2007-06-07 11:04:00,241.75,241.75,241.75,241.75,23500000.0
2007-06-07 11:05:00,241.75,241.75,241.75,241.75,38500000.0
2007-06-07 11:06:00,241.75,241.75,241.71,241.71,238775001.0
2007-06-07 11:07:00,241.71,241.75,241.69,241.75,1006500001.0
2007-06-07 11:08:00,241.75,241.76,241.72,241.73,798199997.0
2007-06-07 11:09:00,241.73,241.73,241.67,241.67,488300000.0
2007-06-07 11:10:00,241.68,241.68,241.6,241.61,1103000008.0
2007-06-07 11:11:00,241.61,241.61,241.51,241.52,1294100001.0
2007-06-07 11:12:00,241.51,241.58,241.51,241.58,683699999.0
2007-06-07 11:13:00,241.59,241.61,241.58,241.61,1208999997.0
2007-06-07 11:14:00,241.61,241.64,241.6,241.62,503599998.0
2007-06-07 11:15:00,241.62,241.63,241.61,241.63,304199999.0
2007-06-07 11:16:00,241.63,241.63,241.61,241.62,165600000.0
2007-06-07 11:17:00,241.63,241.64,241.61,241.63,656299999.0
2007-06-07 11:18:00,241.63,241.67,241.61,241.65,957400002.0
2007-06-07 11:19:00,241.65,241.67,241.62,241.63,694399997.0
2007-06-07 11:20:00,241.64,241.66,241.59,241.61,845900002.0
2007-06-07 11:21:00,241.61,241.63,241.6,241.6,910499999.0
2007-06-07 11:22:00,241.6,241.61,241.57,241.57,702000003.0
2007-06-07 11:23:00,241.56,241.6,241.56,241.58,515800000.0
2007-06-07 11:24:00,241.57,241.6,241.57,241.6,1028600014.0
2007-06-07 11:25:00,241.59,241.6,241.59,241.6,128700001.0
2007-06-07 11:26:00,241.59,241.61,241.58,241.59,546700001.0
2007-06-07 11:27:00,241.59,241.61,241.58,241.6,534600005.0
2007-06-07 11:28:00,241.61,241.61,241.58,241.6,633799995.0
2007-06-07 11:29:00,241.6,241.66,241.6,241.63,335399998.0
2007-06-07 11:30:00,241.63,241.64,241.62,241.63,125800000.0
2007-06-07 11:31:00,241.63,241.64,241.62,241.64,235400000.0
2007-06-07 11:32:00,241.64,241.64,241.61,241.62,159800001.0
2007-06-07 11:33:00,241.61,241.66,241.61,241.65,620300000.0
2007-06-07 11:34:00,241.64,241.65,241.64,241.64,368300002.0
2007-06-07 11:35:00,241.64,241.67,241.62,241.62,368000000.0
2007-06-07 11:36:00,241.63,241.63,241.59,241.6,1321099995.0
2007-06-07 11:37:00,241.59,241.63,241.58,241.58,1769499999.0
2007-06-07 11:38:00,241.58,241.63,241.58,241.59,963299987.0
2007-06-07 11:39:00,241.59,241.6,241.57,241.58,237400000.0
2007-06-07 11:40:00,241.58,241.61,241.57,241.58,492499997.0
2007-06-07 11:41:00,241.59,241.64,241.59,241.61,572599998.0
2007-06-07 11:42:00,241.6,241.61,241.57,241.58,339600000.0
2007-06-07 11:43:00,241.58,241.58,241.55,241.55,344500001.0
2007-06-07 11:44:00,241.55,241.57,241.55,241.56,669299999.0
2007-06-07 11:45:00,241.56,241.58,241.52,241.56,1353100003.0
2007-06-07 11:46:00,241.56,241.63,241.56,241.62,785900002.0
2007-06-07 11:47:00,241.63,241.64,241.6,241.61,344100003.0
2007-06-07 11:48:00,241.61,241.61,241.57,241.59,388900001.0
2007-06-07 11:49:00,241.6,241.62,241.54,241.54,523000002.0
2007-06-07 11:50:00,241.54,241.56,241.52,241.56,168100000.0
2007-06-07 11:51:00,241.56,241.63,241.55,241.63,840099999.0
2007-06-07 11:52:00,241.62,241.65,241.61,241.64,324000000.0
2007-06-07 11:53:00,241.64,241.65,241.61,241.62,621400000.0
2007-06-07 11:54:00,241.63,241.63,241.57,241.58,1049999998.0
2007-06-07 11:55:00,241.58,241.65,241.58,241.62,494599998.0
2007-06-07 11:56:00,241.62,241.62,241.47,241.5,969300000.0
2007-06-07 11:57:00,241.48,241.55,241.46,241.53,2082299986.0
2007-06-07 11:58:00,241.55,241.58,241.54,241.56,939900003.0
2007-06-07 11:59:00,241.56,241.57,241.53,241.55,1256899998.0
2007-06-07 12:00:00,241.55,241.55,241.52,241.52,246600000.0
2007-06-07 12:01:00,241.52,241.58,241.51,241.56,698800002.0
2007-06-07 12:02:00,241.56,241.6,241.54,241.58,1029700003.0
2007-06-07 12:03:00,241.58,241.63,241.58,241.6,646000003.0
2007-06-07 12:04:00,241.6,241.63,241.56,241.56,434199999.0
2007-06-07 12:05:00,241.58,241.62,241.54,241.55,938400000.0
2007-06-07 12:06:00,241.55,241.58,241.53,241.54,1137300002.0
2007-06-07 12:07:00,241.54,241.59,241.52,241.55,826499996.0
2007-06-07 12:08:00,241.55,241.55,241.5,241.5,855800006.0
2007-06-07 12:09:00,241.5,241.51,241.45,241.48,1261900002.0
2007-06-07 12:10:00,241.48,241.49,241.46,241.48,307799998.0
2007-06-07 12:11:00,241.48,241.5,241.48,241.49,558599999.0
2007-06-07 12:12:00,241.49,241.49,241.41,241.41,700499998.0
2007-06-07 12:13:00,241.41,241.44,241.41,241.42,392700001.0
2007-06-07 12:14:00,241.43,241.43,241.28,241.28,1244300008.0
2007-06-07 12:15:00,241.3,241.4,241.26,241.38,2077999998.0
2007-06-07 12:16:00,241.38,241.45,241.36,241.41,1920999999.0
2007-06-07 12:17:00,241.4,241.45,241.38,241.44,1126099997.0
2007-06-07 12:18:00,241.44,241.46,241.4,241.42,1199000006.0
2007-06-07 12:19:00,241.42,241.43,241.23,241.26,1453099995.0
2007-06-07 12:20:00,241.27,241.31,241.26,241.3,1003399999.0
2007-06-07 12:21:00,241.3,241.3,241.22,241.23,879599999.0
2007-06-07 12:22:00,241.24,241.26,241.21,241.25,1125799997.0
2007-06-07 12:23:00,241.26,241.27,241.23,241.23,1601999993.0
2007-06-07 12:24:00,241.23,241.27,241.2,241.26,1070999994.0
2007-06-07 12:25:00,241.26,241.29,241.21,241.22,1548299998.0
2007-06-07 12:26:00,241.23,241.37,241.21,241.31,1341700001.0
2007-06-07 12:27:00,241.3,241.35,241.25,241.29,1341700001.0
2007-06-07 12:28:00,241.29,241.29,241.25,241.28,1156900000.0
2007-06-07 12:29:00,241.27,241.3,241.2,241.22,1632900004.0
2007-06-07 12:30:00,241.22,241.28,241.21,241.21,1603999992.0
2007-06-07 12:31:00,241.22,241.26,241.2,241.26,1270199989.0
2007-06-07 12:32:00,241.24,241.28,241.24,241.24,724299997.0
2007-06-07 12:33:00,241.26,241.29,241.24,241.26,1110199995.0
2007-06-07 12:34:00,241.26,241.27,241.23,241.24,806299996.0
2007-06-07 12:35:00,241.24,241.29,241.24,241.28,517500000.0
2007-06-07 12:36:00,241.27,241.27,241.23,241.23,842799999.0
2007-06-07 12:37:00,241.23,241.24,241.19,241.2,481800000.0
2007-06-07 12:38:00,241.2,241.25,241.2,241.23,441699996.0
2007-06-07 12:39:00,241.23,241.26,241.23,241.26,198400000.0
2007-06-07 12:40:00,241.26,241.27,241.24,241.27,440799999.0
2007-06-07 12:41:00,241.26,241.27,241.25,241.26,487399998.0
2007-06-07 12:42:00,241.26,241.27,241.22,241.23,495199996.0
2007-06-07 12:43:00,241.23,241.26,241.23,241.26,852299999.0
2007-06-07 12:44:00,241.26,241.28,241.25,241.25,589399994.0
2007-06-07 12:45:00,241.24,241.26,241.22,241.25,875199993.0
2007-06-07 12:46:00,241.25,241.3,241.24,241.29,583700002.0
2007-06-07 12:47:00,241.28,241.32,241.28,241.32,1363900005.0
2007-06-07 12:48:00,241.32,241.35,241.3,241.34,666799997.0
2007-06-07 12:49:00,241.34,241.39,241.34,241.37,681799997.0
2007-06-07 12:50:00,241.37,241.38,241.34,241.36,774099996.0
2007-06-07 12:51:00,241.36,241.36,241.27,241.27,587399996.0
2007-06-07 12:52:00,241.3,241.31,241.23,241.24,747000001.0
2007-06-07 12:53:00,241.23,241.25,241.2,241.25,1255099993.0
2007-06-07 12:54:00,241.25,241.28,241.23,241.27,2074399990.0
2007-06-07 12:55:00,241.28,241.28,241.23,241.24,782400003.0
2007-06-07 12:56:00,241.24,241.27,241.2,241.26,1562500001.0
2007-06-07 12:57:00,241.26,241.33,241.25,241.27,1464300001.0
2007-06-07 12:58:00,241.27,241.32,241.24,241.31,1681299992.0
2007-06-07 12:59:00,241.31,241.34,241.25,241.33,881099997.0
2007-06-07 13:00:00,241.33,241.39,241.06,241.12,952899994.0
2007-06-07 13:01:00,241.11,241.14,241.09,241.12,1498399993.0
2007-06-07 13:02:00,241.11,241.18,241.11,241.11,1499799992.0
2007-06-07 13:03:00,241.11,241.15,240.99,241.01,1540599999.0
2007-06-07 13:04:00,241.01,241.06,240.95,241.06,1340499996.0
2007-06-07 13:05:00,241.06,241.06,241.02,241.03,1436199987.0
2007-06-07 13:06:00,241.03,241.06,241.0,241.0,1158100004.0
2007-06-07 13:07:00,241.0,241.02,240.96,240.97,1907699996.0
2007-06-07 13:08:00,240.97,240.97,240.9,240.96,1944099997.0
2007-06-07 13:09:00,240.95,240.95,240.91,240.93,1413299989.0
2007-06-07 13:10:00,240.93,240.98,240.92,240.98,987300005.0
2007-06-07 13:11:00,240.97,240.99,240.97,240.98,893699994.0
2007-06-07 13:12:00,240.99,241.02,240.97,241.0,1101800004.0
2007-06-07 13:13:00,241.02,241.05,241.0,241.02,685500000.0
2007-06-07 13:14:00,241.02,241.03,240.95,240.96,916599998.0
2007-06-07 13:15:00,240.98,240.99,240.93,240.95,789300002.0
2007-06-07 13:16:00,240.96,241.02,240.93,240.98,789300002.0
2007-06-07 13:17:00,240.93,240.94,240.9,240.92,789300002.0
2007-06-07 13:18:00,240.92,240.96,240.92,240.95,1335599990.0
2007-06-07 13:19:00,240.95,241.01,240.94,241.01,1047600001.0
2007-06-07 13:20:00,241.01,241.07,241.01,241.07,779299998.0
2007-06-07 13:21:00,241.07,241.08,240.99,241.02,1691399987.0
2007-06-07 13:22:00,241.02,241.03,241.01,241.02,935700000.0
2007-06-07 13:23:00,241.02,241.05,241.01,241.03,2022099997.0
2007-06-07 13:24:00,241.04,241.16,241.04,241.13,1858900010.0
2007-06-07 13:25:00,241.12,241.17,241.1,241.16,806999999.0
2007-06-07 13:26:00,241.15,241.15,241.13,241.13,384700000.0
2007-06-07 13:27:00,241.13,241.13,241.1,241.11,502400000.0
2007-06-07 13:28:00,241.11,241.14,241.1,241.13,592399998.0
2007-06-07 13:29:00,241.13,241.15,241.11,241.12,896700001.0
2007-06-07 13:30:00,241.13,241.13,241.09,241.11,1723200002.0
2007-06-07 13:31:00,241.11,241.15,241.09,241.1,1728799999.0
2007-06-07 13:32:00,241.1,241.14,241.09,241.14,588099996.0
2007-06-07 13:33:00,241.14,241.16,241.12,241.14,806999997.0
2007-06-07 13:34:00,241.14,241.17,241.13,241.14,806999997.0
2007-06-07 13:35:00,241.14,241.21,241.13,241.15,1752899994.0
2007-06-07 13:36:00,241.15,241.17,241.14,241.15,704999993.0
2007-06-07 13:37:00,241.16,241.16,241.11,241.11,1627599997.0
2007-06-07 13:38:00,241.11,241.16,241.11,241.13,1412800000.0
2007-06-07 13:39:00,241.13,241.13,241.1,241.12,593100000.0
2007-06-07 13:40:00,241.12,241.14,241.07,241.07,1738099988.0
2007-06-07 13:41:00,241.07,241.07,241.03,241.06,1069100000.0
2007-06-07 13:42:00,241.06,241.13,241.04,241.12,1361999995.0
2007-06-07 13:43:00,241.12,241.14,241.04,241.04,2128099988.0
2007-06-07 13:44:00,241.04,241.04,240.99,241.0,2000500000.0
2007-06-07 13:45:00,241.0,241.04,240.99,241.0,983400005.0
2007-06-07 13:46:00,241.0,241.07,240.98,241.07,1537200004.0
2007-06-07 13:47:00,241.05,241.09,240.98,241.07,1596699997.0
2007-06-07 13:48:00,241.1,241.17,241.06,241.15,1596699997.0
2007-06-07 13:49:00,241.15,241.15,241.08,241.13,1160499996.0
2007-06-07 13:50:00,241.13,241.15,241.12,241.13,757499999.0
2007-06-07 13:51:00,241.13,241.14,241.11,241.13,903100000.0
2007-06-07 13:52:00,241.13,241.15,241.1,241.13,1190399995.0
2007-06-07 13:53:00,241.13,241.16,241.13,241.14,633900000.0
2007-06-07 13:54:00,241.14,241.19,241.11,241.11,1390799994.0
2007-06-07 13:55:00,241.11,241.13,241.09,241.11,1264200003.0
2007-06-07 13:56:00,241.11,241.14,241.11,241.11,618899994.0
2007-06-07 13:57:00,241.13,241.16,241.08,241.12,879199996.0
2007-06-07 13:58:00,241.13,241.17,241.11,241.13,1562299987.0
2007-06-07 13:59:00,241.12,241.13,241.08,241.08,990399999.0
2007-06-07 14:00:00,241.08,241.09,241.04,241.04,697499997.0
2007-06-07 14:01:00,241.04,241.05,240.97,241.0,931699999.0
2007-06-07 14:02:00,241.0,241.0,240.93,240.96,1206099998.0
2007-06-07 14:03:00,240.97,241.02,240.94,241.0,731100001.0
2007-06-07 14:04:00,241.0,241.0,240.93,240.94,420800000.0
2007-06-07 14:05:00,240.96,240.97,240.9,240.91,1058699994.0
2007-06-07 14:06:00,240.91,240.95,240.89,240.94,1434399994.0
2007-06-07 14:07:00,240.94,240.98,240.93,240.95,1496400001.0
2007-06-07 14:08:00,240.95,240.97,240.88,240.9,939200000.0
2007-06-07 14:09:00,240.9,240.9,240.86,240.86,494500000.0
2007-06-07 14:10:00,240.86,240.86,240.74,240.79,1640800011.0
2007-06-07 14:11:00,240.78,240.83,240.75,240.79,1107599999.0
2007-06-07 14:12:00,240.79,240.79,240.64,240.65,1800900000.0
2007-06-07 14:13:00,240.67,240.71,240.64,240.69,1847399992.0
2007-06-07 14:14:00,240.69,240.73,240.67,240.68,1271499994.0
2007-06-07 14:15:00,240.69,240.69,240.56,240.58,1896999999.0
2007-06-07 14:16:00,240.57,240.57,240.5,240.53,1253299999.0
2007-06-07 14:17:00,240.53,240.56,240.42,240.54,1393100007.0
2007-06-07 14:18:00,240.54,240.63,240.53,240.59,1142400003.0
2007-06-07 14:19:00,240.58,240.61,240.52,240.55,1941200002.0
2007-06-07 14:20:00,240.54,240.59,240.54,240.58,2091199991.0
2007-06-07 14:21:00,240.58,240.58,240.55,240.56,607900000.0
2007-06-07 14:22:00,240.55,240.55,240.47,240.47,1745599991.0
2007-06-07 14:23:00,240.48,240.53,240.48,240.52,1235599993.0
2007-06-07 14:24:00,240.52,240.55,240.51,240.52,873899999.0
2007-06-07 14:25:00,240.51,240.53,240.48,240.51,2090000002.0
2007-06-07 14:26:00,240.51,240.54,240.49,240.51,1471699991.0
2007-06-07 14:27:00,240.51,240.56,240.48,240.52,1885999985.0
2007-06-07 14:28:00,240.54,240.59,240.52,240.58,1620199988.0
2007-06-07 14:29:00,240.58,240.63,240.56,240.62,1103899999.0
2007-06-07 14:30:00,240.62,240.66,240.59,240.62,730400002.0
2007-06-07 14:31:00,240.62,240.63,240.59,240.62,1194900004.0
2007-06-07 14:32:00,240.62,240.66,240.61,240.66,752499999.0
2007-06-07 14:33:00,240.66,240.68,240.63,240.65,1678400000.0
2007-06-07 14:34:00,240.63,240.69,240.63,240.65,197099999.0
2007-06-07 14:35:00,240.68,240.69,240.66,240.67,197099999.0
2007-06-07 14:36:00,240.67,240.7,240.66,240.67,821600005.0
2007-06-07 14:37:00,240.68,240.71,240.66,240.71,1430099990.0
2007-06-07 14:38:00,240.71,240.73,240.68,240.69,1117300001.0
2007-06-07 14:39:00,240.7,240.72,240.64,240.64,1169100000.0
2007-06-07 14:40:00,240.65,240.68,240.62,240.66,1778199993.0
2007-06-07 14:41:00,240.65,240.68,240.63,240.64,1468399992.0
2007-06-07 14:42:00,240.62,240.65,240.54,240.56,2031000009.0
2007-06-07 14:43:00,240.55,240.55,240.51,240.51,1768799997.0
2007-06-07 14:44:00,240.51,240.55,240.5,240.53,1353800002.0
2007-06-07 14:45:00,240.53,240.56,240.53,240.55,360999999.0
2007-06-07 14:46:00,240.55,240.57,240.53,240.54,696100001.0
2007-06-07 14:47:00,240.53,240.57,240.53,240.54,1533099991.0
2007-06-07 14:48:00,240.54,240.65,240.51,240.61,1537500003.0
2007-06-07 14:49:00,240.61,240.64,240.58,240.61,1803700004.0
2007-06-07 14:50:00,240.58,240.63,240.55,240.63,1862699993.0
2007-06-07 14:51:00,240.63,240.63,240.6,240.6,1290400005.0
2007-06-07 14:52:00,240.6,240.62,240.55,240.58,895599992.0
2007-06-07 14:53:00,240.58,240.58,240.49,240.49,1260699998.0
2007-06-07 14:54:00,240.49,240.52,240.49,240.52,750899999.0
2007-06-07 14:55:00,240.52,240.54,240.49,240.52,849999998.0
2007-06-07 14:56:00,240.52,240.55,240.5,240.54,1159500002.0
2007-06-07 14:57:00,240.54,240.56,240.54,240.56,512799992.0
2007-06-07 14:58:00,240.56,240.57,240.52,240.54,964500003.0
2007-06-07 14:59:00,240.54,240.55,240.51,240.53,752500000.0
2007-06-07 15:00:00,240.53,240.63,240.53,240.63,1607700000.0
2007-06-07 15:01:00,240.63,240.64,240.57,240.58,1873899992.0
2007-06-07 15:02:00,240.58,240.61,240.57,240.61,1050599996.0
2007-06-07 15:03:00,240.61,240.63,240.6,240.6,949900002.0
2007-06-07 15:04:00,240.6,240.63,240.58,240.63,1053100002.0
2007-06-07 15:05:00,240.63,240.65,240.62,240.63,545000003.0
2007-06-07 15:06:00,240.63,240.66,240.62,240.64,1126900001.0
2007-06-07 15:07:00,240.63,240.67,240.63,240.66,1384499996.0
2007-06-07 15:08:00,240.66,240.71,240.64,240.71,1088400001.0
2007-06-07 15:09:00,240.71,240.77,240.68,240.75,1286299998.0
2007-06-07 15:10:00,240.75,240.76,240.73,240.74,1132900003.0
2007-06-07 15:11:00,240.74,240.75,240.69,240.7,1148500000.0
2007-06-07 15:12:00,240.7,240.73,240.69,240.7,735999992.0
2007-06-07 15:13:00,240.7,240.76,240.7,240.73,1251199995.0
2007-06-07 15:14:00,240.73,240.76,240.71,240.71,1019000001.0
2007-06-07 15:15:00,240.71,240.73,240.71,240.72,517500002.0
2007-06-07 15:16:00,240.72,240.73,240.69,240.73,1028400002.0
2007-06-07 15:17:00,240.73,240.75,240.72,240.72,504600000.0
2007-06-07 15:18:00,240.72,240.76,240.69,240.72,1442000000.0
2007-06-07 15:19:00,240.72,240.72,240.65,240.67,624400002.0
2007-06-07 15:20:00,240.66,240.69,240.66,240.66,740099997.0
2007-06-07 15:21:00,240.66,240.67,240.56,240.6,1534200005.0
2007-06-07 15:22:00,240.6,240.64,240.59,240.59,1022299992.0
2007-06-07 15:23:00,240.59,240.59,240.51,240.57,822000000.0
2007-06-07 15:24:00,240.57,240.57,240.54,240.56,470199999.0
2007-06-07 15:25:00,240.56,240.62,240.55,240.6,1643199989.0
2007-06-07 15:26:00,240.62,240.62,240.61,240.62,408600000.0
2007-06-07 15:27:00,240.62,240.63,240.57,240.61,1547499993.0
2007-06-07 15:28:00,240.62,240.68,240.62,240.66,1346099999.0
2007-06-07 15:29:00,240.67,240.69,240.65,240.66,1832499987.0
2007-06-07 15:30:00,240.68,240.68,240.62,240.63,1129799994.0
2007-06-07 15:31:00,240.62,240.65,240.6,240.6,1679699995.0
2007-06-07 15:32:00,240.6,240.6,240.51,240.54,1142700003.0
2007-06-07 15:33:00,240.54,240.57,240.52,240.55,1583099995.0
2007-06-07 15:34:00,240.55,240.64,240.55,240.63,1440900007.0
2007-06-07 15:35:00,240.63,240.69,240.61,240.63,1652400013.0
2007-06-07 15:36:00,240.63,240.63,240.58,240.59,839099986.0
2007-06-07 15:37:00,240.59,240.62,240.57,240.6,996899998.0
2007-06-07 15:38:00,240.6,240.63,240.58,240.6,1395199991.0
2007-06-07 15:39:00,240.6,240.6,240.5,240.52,1714899998.0
2007-06-07 15:40:00,240.52,240.67,240.52,240.67,1629599999.0
2007-06-07 15:41:00,240.66,240.69,240.63,240.66,1025400003.0
2007-06-07 15:42:00,240.66,240.7,240.65,240.65,1428200001.0
2007-06-07 15:43:00,240.65,240.69,240.63,240.65,2131300004.0
2007-06-07 15:44:00,240.65,240.75,240.65,240.74,1779499995.0
2007-06-07 15:45:00,240.74,240.88,240.73,240.86,2125499998.0
2007-06-07 15:46:00,240.86,240.93,240.86,240.92,1443699998.0
2007-06-07 15:47:00,240.91,240.98,240.91,240.96,2041600004.0
2007-06-07 15:48:00,240.96,240.96,240.9,240.91,1637899998.0
2007-06-07 15:49:00,240.91,240.91,240.86,240.87,1346100001.0
2007-06-07 15:50:00,240.87,240.9,240.86,240.88,989300004.0
2007-06-07 15:51:00,240.88,240.92,240.88,240.88,508599996.0
2007-06-07 15:52:00,240.88,240.89,240.81,240.82,1809900013.0
2007-06-07 15:53:00,240.84,240.84,240.77,240.82,1591799989.0
2007-06-07 15:54:00,240.82,240.82,240.77,240.77,1067000000.0
2007-06-07 15:55:00,240.77,240.78,240.74,240.76,660000000.0
2007-06-07 15:56:00,240.76,240.79,240.73,240.79,889099999.0
2007-06-07 15:57:00,240.79,240.81,240.78,240.79,483000000.0
2007-06-07 15:58:00,240.79,240.81,240.78,240.8,613600007.0
2007-06-07 15:59:00,240.8,240.81,240.69,240.69,986400003.0
2007-06-07 16:00:00,240.69,240.76,240.69,240.75,1225600000.0
2007-06-07 16:01:00,240.76,240.76,240.69,240.72,740500000.0
2007-06-07 16:02:00,240.72,240.74,240.71,240.71,611899992.0
2007-06-07 16:03:00,240.71,240.73,240.69,240.69,1045899991.0
2007-06-07 16:04:00,240.69,240.74,240.68,240.69,1139399996.0
2007-06-07 16:05:00,240.69,240.7,240.61,240.61,1558700004.0
2007-06-07 16:06:00,240.61,240.64,240.59,240.62,1737100002.0
2007-06-07 16:07:00,240.63,240.63,240.62,240.63,386900003.0
2007-06-07 16:08:00,240.63,240.63,240.58,240.58,1621500009.0
2007-06-07 16:09:00,240.57,240.65,240.57,240.65,1543499995.0
2007-06-07 16:10:00,240.64,240.65,240.62,240.65,1164500005.0
2007-06-07 16:11:00,240.64,240.69,240.63,240.64,991500000.0
2007-06-07 16:12:00,240.63,240.71,240.61,240.69,1488299993.0
2007-06-07 16:13:00,240.69,240.69,240.65,240.66,1127700006.0
2007-06-07 16:14:00,240.66,240.66,240.63,240.64,512999998.0
2007-06-07 16:15:00,240.64,240.7,240.64,240.67,1340200006.0
2007-06-07 16:16:00,240.68,240.7,240.66,240.66,1600300001.0
2007-06-07 16:17:00,240.66,240.7,240.66,240.68,1188799998.0
2007-06-07 16:18:00,240.68,240.68,240.61,240.62,972399999.0
2007-06-07 16:19:00,240.61,240.65,240.6,240.61,1977999999.0
2007-06-07 16:20:00,240.62,240.67,240.62,240.67,582299999.0
2007-06-07 16:21:00,240.66,240.71,240.65,240.69,1736300012.0
2007-06-07 16:22:00,240.69,240.7,240.64,240.66,695599996.0
2007-06-07 16:23:00,240.66,240.68,240.66,240.68,213100001.0
2007-06-07 16:24:00,240.68,240.7,240.65,240.67,1400599994.0
2007-06-07 16:25:00,240.68,240.72,240.65,240.71,1292499999.0
2007-06-07 16:26:00,240.7,240.75,240.68,240.69,1292499999.0
2007-06-07 16:27:00,240.69,240.69,240.6,240.6,1014099996.0
2007-06-07 16:28:00,240.61,240.62,240.6,240.61,904299999.0
2007-06-07 16:29:00,240.61,240.64,240.61,240.63,511600000.0
2007-06-07 16:30:00,240.63,240.65,240.59,240.62,1375200001.0
2007-06-07 16:31:00,240.62,240.62,240.59,240.6,421900002.0
2007-06-07 16:32:00,240.6,240.64,240.55,240.62,1092100004.0
2007-06-07 16:33:00,240.61,240.68,240.6,240.66,1264899996.0
2007-06-07 16:34:00,240.65,240.7,240.64,240.69,1720899994.0
2007-06-07 16:35:00,240.7,240.71,240.65,240.68,1956799998.0
2007-06-07 16:36:00,240.68,240.71,240.67,240.68,1921800002.0
2007-06-07 16:37:00,240.68,240.69,240.63,240.65,1673499990.0
2007-06-07 16:38:00,240.65,240.68,240.61,240.62,1927899996.0
2007-06-07 16:39:00,240.61,240.63,240.49,240.55,1180400002.0
2007-06-07 16:40:00,240.54,240.55,240.45,240.46,1180400002.0
2007-06-07 16:41:00,240.49,240.5,240.42,240.44,1180400002.0
2007-06-07 16:42:00,240.44,240.48,240.41,240.46,1989999993.0
2007-06-07 16:43:00,240.46,240.46,240.41,240.41,1345800002.0
2007-06-07 16:44:00,240.41,240.46,240.4,240.46,2103999998.0
2007-06-07 16:45:00,240.46,240.5,240.42,240.43,840799998.0
2007-06-07 16:46:00,240.43,240.52,240.43,240.5,1398800000.0
2007-06-07 16:47:00,240.5,240.54,240.48,240.52,1726000002.0
2007-06-07 16:48:00,240.52,240.53,240.48,240.5,414300001.0
2007-06-07 16:49:00,240.49,240.55,240.48,240.54,1544300004.0
2007-06-07 16:50:00,240.53,240.54,240.5,240.5,894500000.0
2007-06-07 16:51:00,240.49,240.49,240.41,240.44,1222099996.0
2007-06-07 16:52:00,240.44,240.48,240.43,240.45,2144199985.0
2007-06-07 16:53:00,240.46,240.49,240.45,240.47,2144199985.0
2007-06-07 16:54:00,240.45,240.49,240.45,240.47,2144199985.0
2007-06-07 16:55:00,240.49,240.5,240.43,240.44,2144199985.0
2007-06-07 16:56:00,240.44,240.48,240.43,240.47,1333999996.0
2007-06-07 16:57:00,240.47,240.49,240.44,240.46,1628400000.0
2007-06-07 16:58:00,240.46,240.51,240.44,240.46,1983100008.0
2007-06-07 16:59:00,240.47,240.53,240.46,240.5,1699499997.0
2007-06-07 17:00:00,240.5,240.54,240.5,240.52,1699499997.0
2007-06-07 17:01:00,240.52,240.59,240.52,240.57,1495500003.0
2007-06-07 17:02:00,240.57,240.58,240.53,240.56,1823200003.0
2007-06-07 17:03:00,240.55,240.59,240.54,240.59,1559699992.0
2007-06-07 17:04:00,240.59,240.59,240.54,240.58,839499997.0
2007-06-07 17:05:00,240.58,240.58,240.56,240.56,1107500000.0
2007-06-07 17:06:00,240.55,240.57,240.46,240.49,1703400014.0
2007-06-07 17:07:00,240.48,240.52,240.45,240.46,1687500003.0
2007-06-07 17:08:00,240.46,240.49,240.39,240.42,1699200009.0
2007-06-07 17:09:00,240.42,240.44,240.38,240.39,1024300001.0
2007-06-07 17:10:00,240.39,240.4,240.37,240.38,1389500007.0
2007-06-07 17:11:00,240.38,240.4,240.3,240.3,1994899992.0
2007-06-07 17:12:00,240.3,240.31,240.25,240.25,2087599998.0
2007-06-07 17:13:00,240.25,240.26,240.21,240.22,1659599986.0
2007-06-07 17:14:00,240.21,240.21,240.14,240.2,1659599986.0
2007-06-07 17:15:00,240.19,240.21,240.17,240.21,1659599986.0
2007-06-07 17:16:00,240.2,240.24,240.17,240.23,1872100004.0
2007-06-07 17:17:00,240.23,240.26,240.18,240.23,1702899999.0
2007-06-07 17:18:00,240.23,240.23,240.12,240.12,1440499995.0
2007-06-07 17:19:00,240.12,240.2,240.11,240.17,1955299998.0
2007-06-07 17:20:00,240.19,240.22,240.14,240.2,1658599997.0
2007-06-07 17:21:00,240.17,240.2,240.15,240.18,1658599997.0
2007-06-07 17:22:00,240.18,240.21,240.17,240.19,1844500003.0
2007-06-07 17:23:00,240.2,240.22,240.19,240.19,1194400008.0
2007-06-07 17:24:00,240.21,240.24,240.2,240.23,1414400002.0
2007-06-07 17:25:00,240.23,240.26,240.21,240.25,2027099996.0
2007-06-07 17:26:00,240.25,240.28,240.24,240.27,1926900005.0
2007-06-07 17:27:00,240.27,240.27,240.24,240.27,507800000.0
2007-06-07 17:28:00,240.27,240.27,240.22,240.22,1340599994.0
2007-06-07 17:29:00,240.21,240.22,240.15,240.18,1911999998.0
2007-06-07 17:30:00,240.18,240.22,240.17,240.17,942599992.0
2007-06-07 17:31:00,240.18,240.2,240.16,240.18,643199998.0
2007-06-07 17:32:00,240.18,240.18,240.14,240.16,681200000.0
2007-06-07 17:33:00,240.15,240.15,240.1,240.1,815600002.0
2007-06-07 17:34:00,240.1,240.12,240.05,240.12,815600002.0
2007-06-07 17:35:00,240.13,240.18,240.13,240.18,551000000.0
2007-06-07 17:36:00,240.17,240.22,240.17,240.21,981500007.0
2007-06-07 17:37:00,240.21,240.24,240.2,240.22,920399999.0
2007-06-07 17:38:00,240.23,240.28,240.23,240.25,1160599995.0
2007-06-07 17:39:00,240.26,240.26,240.17,240.2,780099996.0
2007-06-07 17:40:00,240.2,240.21,240.17,240.17,759699990.0
2007-06-07 17:41:00,240.17,240.2,240.16,240.17,1423399995.0
2007-06-07 17:42:00,240.17,240.18,240.15,240.17,709600003.0
2007-06-07 17:43:00,240.17,240.22,240.16,240.2,740699997.0
2007-06-07 17:44:00,240.21,240.23,240.16,240.22,1574499990.0
2007-06-07 17:45:00,240.22,240.25,240.19,240.25,260900000.0
2007-06-07 17:46:00,240.25,240.29,240.25,240.28,643200001.0
2007-06-07 17:47:00,240.28,240.29,240.27,240.29,685300005.0
2007-06-07 17:48:00,240.27,240.37,240.27,240.37,1624400001.0
2007-06-07 17:49:00,240.37,240.4,240.33,240.35,1624400001.0
2007-06-07 17:50:00,240.34,240.37,240.33,240.33,923400006.0
2007-06-07 17:51:00,240.34,240.35,240.32,240.34,997900005.0
2007-06-07 17:52:00,240.35,240.36,240.31,240.34,1549800018.0
2007-06-07 17:53:00,240.34,240.36,240.3,240.31,1047400005.0
2007-06-07 17:54:00,240.31,240.31,240.25,240.31,990299999.0
2007-06-07 17:55:00,240.31,240.31,240.27,240.27,748700000.0
2007-06-07 17:56:00,240.27,240.27,240.2,240.2,1010500000.0
2007-06-07 17:57:00,240.2,240.23,240.18,240.22,1161699990.0
2007-06-07 17:58:00,240.22,240.22,240.18,240.18,691100001.0
2007-06-07 17:59:00,240.18,240.22,240.17,240.2,1263699992.0
2007-06-07 18:00:00,240.2,240.24,240.18,240.2,1504999999.0
2007-06-07 18:01:00,240.2,240.22,240.15,240.18,1279200000.0
2007-06-07 18:02:00,240.19,240.2,240.17,240.18,865100002.0
2007-06-07 18:03:00,240.17,240.18,240.09,240.12,1252999997.0
2007-06-07 18:04:00,240.12,240.14,240.09,240.11,832399998.0
2007-06-07 18:05:00,240.11,240.12,240.06,240.08,673999998.0
2007-06-07 18:06:00,240.07,240.09,240.06,240.08,347000003.0
2007-06-07 18:07:00,240.08,240.08,240.02,240.08,541299999.0
2007-06-07 18:08:00,240.07,240.07,240.02,240.04,401099999.0
2007-06-07 18:09:00,240.04,240.04,239.94,240.03,1045299995.0
2007-06-07 18:10:00,240.03,240.08,240.03,240.05,687499998.0
2007-06-07 18:11:00,240.06,240.06,239.97,239.99,808600002.0
2007-06-07 18:12:00,239.99,240.06,239.98,240.06,686900001.0
2007-06-07 18:13:00,240.06,240.07,240.02,240.07,396700000.0
2007-06-07 18:14:00,240.06,240.07,239.99,240.06,1216099992.0
2007-06-07 18:15:00,240.06,240.1,240.01,240.09,664700000.0
2007-06-07 18:16:00,240.09,240.13,240.01,240.02,921900001.0
2007-06-07 18:17:00,240.02,240.09,240.01,240.07,1102499987.0
2007-06-07 18:18:00,240.07,240.08,240.04,240.06,1004799998.0
2007-06-07 18:19:00,240.06,240.1,240.06,240.06,286600000.0
2007-06-07 18:20:00,240.06,240.1,240.05,240.08,486100000.0
2007-06-07 18:21:00,240.08,240.09,240.06,240.07,677400002.0
2007-06-07 18:22:00,240.07,240.08,240.06,240.07,193200000.0
2007-06-07 18:23:00,240.07,240.07,240.02,240.02,373300000.0
2007-06-07 18:24:00,240.02,240.03,239.96,239.97,821500001.0
2007-06-07 18:25:00,239.96,240.02,239.96,240.02,542599997.0
2007-06-07 18:26:00,240.02,240.03,239.97,240.0,995199995.0
2007-06-07 18:27:00,240.0,240.01,239.97,239.98,725400006.0
2007-06-07 18:28:00,239.99,240.01,239.92,239.98,898199998.0
2007-06-07 18:29:00,239.98,240.0,239.96,239.98,578399995.0
2007-06-07 18:30:00,239.98,239.98,239.89,239.89,472500001.0
2007-06-07 18:31:00,239.9,239.94,239.86,239.94,615100002.0
2007-06-07 18:32:00,239.94,240.03,239.94,240.03,1683399999.0
2007-06-07 18:33:00,240.02,240.09,240.02,240.07,1382499994.0
2007-06-07 18:34:00,240.07,240.09,240.03,240.05,896599994.0
2007-06-07 18:35:00,240.06,240.08,240.04,240.04,478500000.0
2007-06-07 18:36:00,240.04,240.06,240.01,240.05,775000002.0
2007-06-07 18:37:00,240.06,240.06,239.99,240.0,698200001.0
2007-06-07 18:38:00,240.0,240.0,239.87,239.9,988200000.0
2007-06-07 18:39:00,239.9,239.9,239.81,239.84,1560599999.0
2007-06-07 18:40:00,239.84,239.86,239.76,239.78,1437400001.0
2007-06-07 18:41:00,239.77,239.89,239.77,239.88,1447799998.0
2007-06-07 18:42:00,239.88,239.92,239.87,239.89,548200000.0
2007-06-07 18:43:00,239.87,239.9,239.83,239.88,1439199996.0
2007-06-07 18:44:00,239.88,239.91,239.81,239.83,1284800004.0
2007-06-07 18:45:00,239.83,239.85,239.81,239.82,628599994.0
2007-06-07 18:46:00,239.82,239.82,239.66,239.71,1272399994.0
2007-06-07 18:47:00,239.7,239.7,239.62,239.62,1183299996.0
2007-06-07 18:48:00,239.62,239.64,239.54,239.54,1078999999.0
2007-06-07 18:49:00,239.54,239.55,239.48,239.5,821999995.0
2007-06-07 18:50:00,239.5,239.52,239.47,239.49,874900004.0
2007-06-07 18:51:00,239.49,239.55,239.48,239.51,973899999.0
2007-06-07 18:52:00,239.52,239.57,239.38,239.38,1308500002.0
2007-06-07 18:53:00,239.38,239.4,239.36,239.37,1512200002.0
2007-06-07 18:54:00,239.37,239.41,239.37,239.4,811300000.0
2007-06-07 18:55:00,239.4,239.4,239.33,239.36,1403200009.0
2007-06-07 18:56:00,239.37,239.38,239.27,239.27,1011100003.0
2007-06-07 18:57:00,239.27,239.27,239.1,239.12,1607400002.0
2007-06-07 18:58:00,239.13,239.13,238.99,239.0,1560499996.0
2007-06-07 18:59:00,238.99,239.02,238.91,239.02,1560499996.0
2007-06-07 19:00:00,239.01,239.08,239.01,239.08,1426699986.0
2007-06-07 19:01:00,239.08,239.19,239.08,239.17,952900000.0
2007-06-07 19:02:00,239.17,239.31,239.15,239.31,910200000.0
2007-06-07 19:03:00,239.31,239.38,239.29,239.35,1078399990.0
2007-06-07 19:04:00,239.35,239.46,239.35,239.46,900299999.0
2007-06-07 19:05:00,239.46,239.48,239.39,239.39,752299998.0
2007-06-07 19:06:00,239.38,239.41,239.38,239.39,590400000.0
2007-06-07 19:07:00,239.39,239.42,239.36,239.36,945299996.0
2007-06-07 19:08:00,239.38,239.39,239.34,239.35,447699997.0
2007-06-07 19:09:00,239.35,239.41,239.35,239.39,503800000.0
2007-06-07 19:10:00,239.4,239.4,239.32,239.32,1088200000.0
2007-06-07 19:11:00,239.32,239.38,239.28,239.3,922900006.0
2007-06-07 19:12:00,239.3,239.33,239.27,239.29,455299999.0
2007-06-07 19:13:00,239.29,239.31,239.23,239.29,780400001.0
2007-06-07 19:14:00,239.29,239.34,239.29,239.31,636700004.0
2007-06-07 19:15:00,239.32,239.33,239.28,239.28,418999998.0
2007-06-07 19:16:00,239.3,239.3,239.14,239.2,743500001.0
2007-06-07 19:17:00,239.19,239.2,239.07,239.08,1315899998.0
2007-06-07 19:18:00,239.08,239.11,238.98,239.0,1897700006.0
2007-06-07 19:19:00,239.0,239.04,238.95,239.02,1525700001.0
2007-06-07 19:20:00,239.02,239.14,239.02,239.07,1053799997.0
2007-06-07 19:21:00,239.08,239.17,239.07,239.17,489299997.0
2007-06-07 19:22:00,239.17,239.2,239.06,239.09,1338300005.0
2007-06-07 19:23:00,239.09,239.18,239.09,239.17,378000004.0
2007-06-07 19:24:00,239.17,239.2,239.16,239.17,97600000.0
2007-06-07 19:25:00,239.17,239.24,239.16,239.24,200000000.0
2007-06-07 19:26:00,239.24,239.26,239.22,239.23,184100000.0
2007-06-07 19:27:00,239.23,239.27,239.2,239.24,788799996.0
2007-06-07 19:28:00,239.24,239.28,239.22,239.25,606000000.0
2007-06-07 19:29:00,239.25,239.27,239.21,239.22,411599999.0
2007-06-07 19:30:00,239.22,239.29,239.22,239.28,152200000.0
2007-06-07 19:31:00,239.29,239.29,239.2,239.2,442200000.0
2007-06-07 19:32:00,239.2,239.24,239.14,239.14,852900000.0
2007-06-07 19:33:00,239.15,239.17,239.05,239.12,846800003.0
2007-06-07 19:34:00,239.12,239.22,239.1,239.22,733699995.0
2007-06-07 19:35:00,239.22,239.22,239.13,239.18,865699999.0
2007-06-07 19:36:00,239.18,239.2,239.15,239.18,247899998.0
2007-06-07 19:37:00,239.18,239.2,239.16,239.18,158500000.0
2007-06-07 19:38:00,239.18,239.18,239.09,239.12,785099993.0
2007-06-07 19:39:00,239.1,239.12,239.03,239.06,1114799993.0
2007-06-07 19:40:00,239.06,239.07,239.04,239.06,664500002.0
2007-06-07 19:41:00,239.06,239.08,239.02,239.04,382300000.0
2007-06-07 19:42:00,239.04,239.05,239.0,239.01,498300000.0
2007-06-07 19:43:00,239.01,239.08,239.01,239.05,453700000.0
2007-06-07 19:44:00,239.06,239.06,239.01,239.05,628400003.0
2007-06-07 19:45:00,239.05,239.17,239.03,239.13,538700001.0
2007-06-07 19:46:00,239.13,239.15,239.1,239.11,1000999998.0
2007-06-07 19:47:00,239.11,239.17,239.1,239.13,902999999.0
2007-06-07 19:48:00,239.13,239.13,239.06,239.08,723300003.0
2007-06-07 19:49:00,239.07,239.11,239.05,239.1,787099994.0
2007-06-07 19:50:00,239.1,239.11,239.06,239.11,460200002.0
2007-06-07 19:51:00,239.11,239.11,239.06,239.06,189700000.0
2007-06-07 19:52:00,239.06,239.09,239.05,239.09,507999997.0
2007-06-07 19:53:00,239.09,239.14,239.09,239.12,502600002.0
2007-06-07 19:54:00,239.12,239.14,239.08,239.14,411999999.0
2007-06-07 19:55:00,239.14,239.16,239.09,239.13,499199998.0
2007-06-07 19:56:00,239.13,239.17,239.11,239.16,373200000.0
2007-06-07 19:57:00,239.16,239.16,239.03,239.08,1030000003.0
2007-06-07 19:58:00,239.08,239.16,239.08,239.16,214900000.0
2007-06-07 19:59:00,239.16,239.19,239.14,239.19,417500000.0
2007-06-07 20:00:00,239.19,239.24,239.18,239.18,605900000.0
2007-06-07 20:01:00,239.18,239.23,239.17,239.22,410200001.0
2007-06-07 20:02:00,239.22,239.24,239.2,239.24,162550000.0
2007-06-07 20:03:00,239.24,239.25,239.2,239.24,156050001.0
2007-06-07 20:04:00,239.24,239.24,239.18,239.24,343800000.0
2007-06-07 20:05:00,239.24,239.24,239.24,239.24,350000.0
2007-06-07 20:06:00,239.26,239.26,239.23,239.25,55049999.0
2007-06-07 20:07:00,239.26,239.26,239.24,239.26,81600000.0
2007-06-07 20:08:00,239.25,239.32,239.25,239.31,213200000.0
2007-06-07 20:09:00,239.31,239.32,239.25,239.27,423350000.0
2007-06-07 20:10:00,239.29,239.29,239.27,239.29,93450001.0
2007-06-07 20:11:00,239.29,239.3,239.25,239.29,65350000.0
2007-06-07 20:12:00,239.29,239.29,239.25,239.25,155400000.0
2007-06-07 20:13:00,239.25,239.27,239.23,239.23,373300000.0
2007-06-07 20:14:00,239.23,239.3,239.22,239.26,279100000.0
2007-06-07 20:15:00,239.27,239.27,239.23,239.23,253200003.0
2007-06-07 20:16:00,239.23,239.25,239.18,239.21,307900000.0
2007-06-07 20:17:00,239.21,239.23,239.17,239.19,409400000.0
2007-06-07 20:18:00,239.19,239.25,239.17,239.22,684999999.0
2007-06-07 20:19:00,239.23,239.25,239.23,239.23,194600000.0
2007-06-07 20:20:00,239.23,239.27,239.23,239.27,204000000.0
2007-06-07 20:21:00,239.27,239.3,239.27,239.29,167899999.0
2007-06-07 20:22:00,239.28,239.29,239.25,239.26,536999999.0
2007-06-07 20:23:00,239.26,239.29,239.24,239.27,644100005.0
2007-06-07 20:24:00,239.27,239.31,239.25,239.25,255699997.0
2007-06-07 20:25:00,239.25,239.31,239.22,239.31,418900001.0
2007-06-07 20:26:00,239.31,239.32,239.28,239.29,181700000.0
2007-06-07 20:27:00,239.27,239.31,239.25,239.31,303000003.0
2007-06-07 20:28:00,239.32,239.32,239.25,239.28,207600000.0
2007-06-07 20:29:00,239.27,239.28,239.27,239.28,50100000.0
2007-06-07 20:30:00,239.27,239.27,239.27,239.27,18300000.0
2007-06-07 20:31:00,239.27,239.29,239.27,239.28,87400000.0
2007-06-07 20:32:00,239.28,239.28,239.27,239.27,80200002.0
2007-06-07 20:33:00,239.28,239.28,239.28,239.28,34400000.0
2007-06-07 20:34:00,239.28,239.3,239.26,239.27,123100000.0
2007-06-07 20:35:00,239.27,239.27,239.25,239.26,206399997.0
2007-06-07 20:36:00,239.27,239.28,239.26,239.28,131899998.0
2007-06-07 20:37:00,239.28,239.31,239.26,239.28,217800000.0
2007-06-07 20:38:00,239.28,239.34,239.26,239.31,300700000.0
2007-06-07 20:39:00,239.31,239.33,239.3,239.31,379800000.0
2007-06-07 20:40:00,239.31,239.36,239.31,239.34,446200007.0
2007-06-07 20:41:00,239.34,239.35,239.26,239.27,784100003.0
2007-06-07 20:42:00,239.27,239.33,239.27,239.31,175700000.0
2007-06-07 20:43:00,239.31,239.33,239.31,239.31,92000000.0
2007-06-07 20:44:00,239.31,239.31,239.28,239.31,155400000.0
2007-06-07 20:45:00,239.31,239.35,239.3,239.35,168400000.0
2007-06-07 20:46:00,239.35,239.39,239.35,239.35,302800000.0
2007-06-07 20:47:00,239.35,239.37,239.33,239.34,452000000.0
2007-06-07 20:48:00,239.34,239.36,239.33,239.33,313799998.0
2007-06-07 20:49:00,239.34,239.39,239.34,239.39,303300002.0
2007-06-07 20:50:00,239.39,239.41,239.37,239.41,258300000.0
2007-06-07 20:51:00,239.4,239.42,239.4,239.42,328499994.0
2007-06-07 20:52:00,239.42,239.44,239.42,239.44,111200000.0
2007-06-07 20:53:00,239.45,239.45,239.41,239.45,271799999.0
2007-06-07 20:54:00,239.45,239.46,239.4,239.4,388699999.0
2007-06-07 20:55:00,239.41,239.44,239.41,239.44,259200004.0
2007-06-07 20:56:00,239.43,239.47,239.42,239.44,260900002.0
2007-06-07 20:57:00,239.44,239.45,239.42,239.44,301499997.0
2007-06-07 20:58:00,239.44,239.46,239.44,239.45,182999999.0
2007-06-07 20:59:00,239.45,239.48,239.4,239.42,556600000.0
2007-06-07 21:00:00,239.42,239.45,239.38,239.38,365100001.0
2007-06-07 21:01:00,239.39,239.43,239.38,239.4,151000001.0
2007-06-07 21:02:00,239.41,239.43,239.39,239.43,390800005.0
2007-06-07 21:03:00,239.43,239.46,239.42,239.45,373299999.0
2007-06-07 21:04:00,239.46,239.47,239.43,239.47,466399997.0
2007-06-07 21:05:00,239.46,239.5,239.45,239.49,528400001.0
2007-06-07 21:06:00,239.49,239.5,239.45,239.47,301099999.0
2007-06-07 21:07:00,239.46,239.49,239.46,239.46,100000000.0
2007-06-07 21:08:00,239.47,239.47,239.46,239.47,108800000.0
2007-06-07 21:09:00,239.47,239.49,239.47,239.48,139900001.0
2007-06-07 21:10:00,239.49,239.49,239.41,239.41,714100003.0
2007-06-07 21:11:00,239.41,239.41,239.39,239.39,31700000.0
2007-06-07 21:12:00,239.39,239.42,239.39,239.42,66100000.0
2007-06-07 21:13:00,239.41,239.45,239.41,239.42,430999998.0
2007-06-07 21:14:00,239.43,239.46,239.42,239.45,174300000.0
2007-06-07 21:15:00,239.45,239.5,239.45,239.49,242800000.0
2007-06-07 21:16:00,239.5,239.54,239.5,239.51,212400000.0
2007-06-07 21:17:00,239.51,239.57,239.51,239.51,198200000.0
2007-06-07 21:18:00,239.51,239.53,239.46,239.5,459500000.0
2007-06-07 21:19:00,239.51,239.51,239.49,239.49,86000000.0
2007-06-07 21:20:00,239.49,239.49,239.46,239.47,273800001.0
2007-06-07 21:21:00,239.47,239.56,239.42,239.51,844600004.0
2007-06-07 21:22:00,239.5,239.52,239.47,239.49,484100000.0
2007-06-07 21:23:00,239.49,239.49,239.37,239.43,208700000.0
2007-06-07 21:24:00,239.43,239.45,239.42,239.42,606199999.0
2007-06-07 21:25:00,239.42,239.44,239.42,239.42,259200000.0
2007-06-07 21:26:00,239.42,239.46,239.41,239.46,217200000.0
2007-06-07 21:27:00,239.46,239.46,239.44,239.44,30300000.0
2007-06-07 21:28:00,239.44,239.44,239.39,239.39,238999998.0
2007-06-07 21:29:00,239.39,239.41,239.37,239.38,573999995.0
2007-06-07 21:30:00,239.37,239.4,239.34,239.4,555100000.0
2007-06-07 21:31:00,239.38,239.4,239.35,239.38,261899999.0
2007-06-07 21:32:00,239.39,239.4,239.34,239.36,632999997.0
2007-06-07 21:33:00,239.37,239.39,239.35,239.35,495600003.0
2007-06-07 21:34:00,239.35,239.37,239.31,239.33,133900000.0
2007-06-07 21:35:00,239.33,239.38,239.33,239.37,151300000.0
2007-06-07 21:36:00,239.37,239.38,239.36,239.36,74500000.0
2007-06-07 21:37:00,239.36,239.38,239.36,239.36,99500000.0
2007-06-07 21:38:00,239.36,239.37,239.34,239.35,109900000.0
2007-06-07 21:39:00,239.36,239.37,239.33,239.37,292800003.0
2007-06-07 21:40:00,239.37,239.37,239.3,239.3,448800000.0
2007-06-07 21:41:00,239.29,239.34,239.29,239.32,217200000.0
2007-06-07 21:42:00,239.32,239.34,239.29,239.3,101300000.0
2007-06-07 21:43:00,239.3,239.3,239.25,239.3,256900000.0
2007-06-07 21:44:00,239.3,239.33,239.28,239.3,295100001.0
2007-06-07 21:45:00,239.3,239.34,239.3,239.34,133500000.0
2007-06-07 21:46:00,239.34,239.34,239.3,239.32,346800000.0
2007-06-07 21:47:00,239.32,239.37,239.31,239.37,223400000.0
2007-06-07 21:48:00,239.37,239.39,239.33,239.35,566300003.0
2007-06-07 21:49:00,239.35,239.35,239.31,239.32,240000000.0
2007-06-07 21:50:00,239.33,239.35,239.32,239.34,328999999.0
2007-06-07 21:51:00,239.34,239.34,239.31,239.34,250700000.0
2007-06-07 21:52:00,239.34,239.36,239.31,239.32,443299999.0
2007-06-07 21:53:00,239.32,239.32,239.27,239.32,300199998.0
2007-06-07 21:54:00,239.32,239.32,239.3,239.3,243399999.0
2007-06-07 21:55:00,239.3,239.31,239.3,239.31,53000000.0
2007-06-07 21:56:00,239.31,239.33,239.28,239.29,286800000.0
2007-06-07 21:57:00,239.29,239.3,239.24,239.26,246300000.0
2007-06-07 21:58:00,239.25,239.26,239.21,239.21,246800000.0
2007-06-07 21:59:00,239.21,239.25,239.19,239.21,530900000.0
2007-06-07 22:00:00,239.21,239.22,239.16,239.19,548500000.0
2007-06-07 22:01:00,239.19,239.19,239.14,239.14,503799999.0
2007-06-07 22:02:00,239.14,239.15,239.08,239.11,926600004.0
2007-06-07 22:03:00,239.12,239.14,239.11,239.14,707800003.0
2007-06-07 22:04:00,239.14,239.14,239.08,239.14,266800001.0
2007-06-07 22:05:00,239.14,239.15,239.12,239.13,296999999.0
2007-06-07 22:06:00,239.13,239.13,239.09,239.11,119500000.0
2007-06-07 22:07:00,239.1,239.11,239.08,239.11,117399998.0
2007-06-07 22:08:00,239.12,239.19,239.12,239.17,98800000.0
2007-06-07 22:09:00,239.17,239.23,239.16,239.17,381300000.0
2007-06-07 22:10:00,239.16,239.19,239.14,239.14,136200000.0
2007-06-07 22:11:00,239.14,239.14,239.11,239.11,176800000.0
2007-06-07 22:12:00,239.13,239.14,239.12,239.12,91900000.0
2007-06-07 22:13:00,239.12,239.12,239.09,239.1,222399997.0
2007-06-07 22:14:00,239.1,239.12,239.09,239.09,370100001.0
2007-06-07 22:15:00,239.1,239.11,239.09,239.1,101200000.0
2007-06-07 22:16:00,239.11,239.16,239.11,239.13,144400000.0
2007-06-07 22:17:00,239.13,239.13,239.11,239.11,165299999.0
2007-06-07 22:18:00,239.11,239.12,239.1,239.11,158800000.0
2007-06-07 22:19:00,239.11,239.12,239.07,239.07,809800006.0
2007-06-07 22:20:00,239.1,239.1,239.03,239.07,514700000.0
2007-06-07 22:21:00,239.07,239.13,239.07,239.12,164400000.0
2007-06-07 22:22:00,239.12,239.13,239.11,239.11,103199999.0
2007-06-07 22:23:00,239.11,239.13,239.04,239.08,602699998.0
2007-06-07 22:24:00,239.09,239.09,239.06,239.08,222000000.0
2007-06-07 22:25:00,239.08,239.1,239.05,239.08,754499997.0
2007-06-07 22:26:00,239.08,239.1,239.06,239.1,207799999.0
2007-06-07 22:27:00,239.12,239.16,239.1,239.12,520500004.0
2007-06-07 22:28:00,239.16,239.17,239.1,239.1,517000000.0
2007-06-07 22:29:00,239.1,239.1,239.06,239.06,226400000.0
2007-06-07 22:30:00,239.06,239.07,239.05,239.06,228399999.0
2007-06-07 22:31:00,239.06,239.14,239.05,239.14,443400001.0
2007-06-07 22:32:00,239.14,239.14,239.09,239.1,129300000.0
2007-06-07 22:33:00,239.1,239.14,239.07,239.12,475999999.0
2007-06-07 22:34:00,239.12,239.13,239.1,239.12,109600000.0
2007-06-07 22:35:00,239.12,239.12,239.12,239.12,8000000.0
2007-06-07 22:36:00,239.12,239.12,239.07,239.1,184300000.0
2007-06-07 22:37:00,239.13,239.14,239.1,239.13,126000000.0
2007-06-07 22:38:00,239.13,239.13,239.12,239.12,32000000.0
2007-06-07 22:39:00,239.12,239.12,239.12,239.12,2000000.0
2007-06-07 22:40:00,239.12,239.14,239.11,239.13,169100001.0
2007-06-07 22:41:00,239.13,239.14,239.11,239.12,343200001.0
2007-06-07 22:42:00,239.12,239.16,239.12,239.14,485199997.0
2007-06-07 22:43:00,239.15,239.17,239.13,239.13,289900000.0
2007-06-07 22:44:00,239.13,239.2,239.13,239.2,311300000.0
2007-06-07 22:45:00,239.18,239.19,239.16,239.16,294900000.0
2007-06-07 22:46:00,239.16,239.17,239.14,239.15,246800002.0
2007-06-07 22:47:00,239.16,239.2,239.13,239.2,971500008.0
2007-06-07 22:48:00,239.21,239.21,239.19,239.21,268099998.0
2007-06-07 22:49:00,239.21,239.24,239.19,239.22,632199999.0
2007-06-07 22:50:00,239.22,239.28,239.19,239.26,295900001.0
2007-06-07 22:51:00,239.26,239.3,239.24,239.28,157600000.0
2007-06-07 22:52:00,239.28,239.3,239.26,239.26,137100000.0
2007-06-07 22:53:00,239.26,239.29,239.26,239.26,211100000.0
2007-06-07 22:54:00,239.27,239.3,239.27,239.3,118600000.0
2007-06-07 22:55:00,239.3,239.3,239.28,239.28,117699999.0
2007-06-07 22:56:00,239.28,239.28,239.26,239.28,73800000.0
2007-06-07 22:57:00,239.28,239.3,239.27,239.3,165599998.0
2007-06-07 22:58:00,239.3,239.3,239.28,239.3,175299999.0
2007-06-07 22:59:00,239.3,239.3,239.26,239.28,166400000.0
2007-06-07 23:00:00,239.28,239.29,239.24,239.24,70300000.0
2007-06-07 23:01:00,239.24,239.28,239.24,239.27,163200000.0
2007-06-07 23:02:00,239.27,239.29,239.24,239.26,214900000.0
2007-06-07 23:03:00,239.27,239.29,239.25,239.27,216400001.0
2007-06-07 23:04:00,239.27,239.31,239.27,239.31,100600000.0
2007-06-07 23:05:00,239.31,239.31,239.29,239.29,100600000.0
2007-06-07 23:06:00,239.29,239.29,239.27,239.29,56800000.0
2007-06-07 23:07:00,239.29,239.3,239.29,239.29,27100000.0
2007-06-07 23:08:00,239.3,239.3,239.3,239.3,56800000.0
2007-06-07 23:09:00,239.3,239.32,239.3,239.32,166200001.0
2007-06-07 23:10:00,239.32,239.34,239.31,239.32,198100000.0
2007-06-07 23:11:00,239.32,239.32,239.31,239.31,90200000.0
2007-06-07 23:12:00,239.31,239.33,239.31,239.33,224000000.0
2007-06-07 23:13:00,239.33,239.33,239.31,239.31,84000000.0
2007-06-07 23:14:00,239.31,239.34,239.31,239.34,148800000.0
2007-06-07 23:15:00,239.34,239.34,239.32,239.32,194400000.0
2007-06-07 23:16:00,239.32,239.34,239.32,239.32,161900000.0
2007-06-07 23:17:00,239.32,239.34,239.3,239.33,237499999.0
2007-06-07 23:18:00,239.33,239.33,239.31,239.32,97600000.0
2007-06-07 23:19:00,239.32,239.32,239.3,239.32,93500001.0
2007-06-07 23:20:00,239.32,239.32,239.27,239.28,171200000.0
2007-06-07 23:21:00,239.28,239.32,239.28,239.32,109100000.0
2007-06-07 23:22:00,239.32,239.32,239.3,239.3,142400000.0
2007-06-07 23:23:00,239.3,239.3,239.26,239.28,172400000.0
2007-06-07 23:24:00,239.28,239.35,239.27,239.28,455200001.0
2007-06-07 23:25:00,239.3,239.31,239.29,239.3,132799999.0
2007-06-07 23:26:00,239.3,239.3,239.28,239.29,92000000.0
2007-06-07 23:27:00,239.29,239.3,239.28,239.29,183800000.0
2007-06-07 23:28:00,239.29,239.29,239.27,239.29,48700001.0
2007-06-07 23:29:00,239.29,239.3,239.28,239.3,107700001.0
2007-06-07 23:30:00,239.29,239.31,239.29,239.31,20800000.0
2007-06-07 23:31:00,239.31,239.31,239.29,239.29,24000000.0
2007-06-07 23:32:00,239.29,239.3,239.29,239.29,27600000.0
2007-06-07 23:33:00,239.29,239.31,239.27,239.31,9200000.0
2007-06-07 23:34:00,239.3,239.3,239.3,239.3,28100000.0
2007-06-07 23:35:00,239.3,239.3,239.27,239.27,139200000.0
2007-06-07 23:36:00,239.28,239.31,239.265,239.31,223400001.0
2007-06-07 23:37:00,239.3,239.33,239.28,239.3,148100000.0
2007-06-07 23:38:00,239.3,239.3,239.27,239.29,301799997.0
2007-06-07 23:39:00,239.3,239.31,239.29,239.31,81000000.0
2007-06-07 23:40:00,239.31,239.31,239.3,239.305,46800000.0
2007-06-07 23:41:00,239.305,239.305,239.26,239.28,202000000.0
2007-06-07 23:42:00,239.28,239.28,239.23,239.23,122300000.0
2007-06-07 23:43:00,239.23,239.23,239.19,239.19,231000000.0
2007-06-07 23:44:00,239.19,239.19,239.19,239.19,16800000.0
2007-06-07 23:45:00,239.19,239.21,239.19,239.19,83900000.0
2007-06-07 23:46:00,239.19,239.2,239.19,239.2,46800000.0
2007-06-07 23:47:00,239.2,239.2,239.19,239.19,57200000.0
2007-06-07 23:48:00,239.19,239.19,239.18,239.19,205200000.0
2007-06-07 23:49:00,239.19,239.2,239.18,239.18,65600000.0
2007-06-07 23:50:00,239.18,239.18,239.155,239.16,113200000.0
2007-06-07 23:51:00,239.15,239.15,239.1,239.12,161600000.0
2007-06-07 23:52:00,239.12,239.13,239.1,239.1,494600000.0
2007-06-07 23:53:00,239.1,239.11,239.08,239.08,74400000.0
2007-06-07 23:54:00,239.08,239.08,239.06,239.06,21200000.0
2007-06-07 23:55:00,239.06,239.09,239.04,239.07,186500001.0
2007-06-07 23:56:00,239.08,239.09,239.07,239.075,96100000.0
2007-06-07 23:57:00,239.08,239.11,239.065,239.11,170600000.0
2007-06-07 23:58:00,239.11,239.11,239.1,239.1,22400000.0
2007-06-07 23:59:00,239.1,239.14,239.1,239.14,167000000.0
2007-06-08 00:00:00,239.14,239.18,239.09,239.13,884199995.0
2007-06-08 00:01:00,239.13,239.15,239.11,239.15,366800000.0
2007-06-08 00:02:00,239.16,239.16,239.13,239.16,269900000.0
2007-06-08 00:03:00,239.16,239.17,239.12,239.17,581600000.0
2007-06-08 00:04:00,239.17,239.2,239.17,239.2,282500000.0
2007-06-08 00:05:00,239.2,239.27,239.2,239.23,843099997.0
2007-06-08 00:06:00,239.23,239.24,239.21,239.22,709599995.0
2007-06-08 00:07:00,239.22,239.23,239.21,239.21,227700000.0
2007-06-08 00:08:00,239.21,239.22,239.2,239.22,246399998.0
2007-06-08 00:09:00,239.22,239.23,239.21,239.21,73200000.0
2007-06-08 00:10:00,239.22,239.22,239.22,239.22,2800000.0
2007-06-08 00:11:00,239.22,239.22,239.2,239.2,438799987.0
2007-06-08 00:12:00,239.2,239.2,239.15,239.18,243699998.0
2007-06-08 00:13:00,239.18,239.19,239.13,239.13,581699999.0
2007-06-08 00:14:00,239.13,239.13,239.09,239.105,291200000.0
2007-06-08 00:15:00,239.11,239.12,239.11,239.11,100200000.0
2007-06-08 00:16:00,239.11,239.12,239.11,239.12,119200000.0
2007-06-08 00:17:00,239.12,239.12,239.12,239.12,19200000.0
2007-06-08 00:18:00,239.12,239.12,239.08,239.09,84000000.0
2007-06-08 00:19:00,239.09,239.09,239.07,239.08,209300000.0
2007-06-08 00:20:00,239.08,239.15,239.08,239.11,327499999.0
2007-06-08 00:21:00,239.12,239.15,239.12,239.14,216700000.0
2007-06-08 00:22:00,239.14,239.15,239.1,239.13,336100000.0
2007-06-08 00:23:00,239.13,239.13,239.1,239.12,94699999.0
2007-06-08 00:24:00,239.12,239.12,239.08,239.11,50599999.0
2007-06-08 00:25:00,239.13,239.13,239.13,239.13,28000000.0
2007-06-08 00:26:00,239.091,239.107,239.082,239.101,687399985.0
2007-06-08 00:27:00,239.13,239.15,239.12,239.14,388800000.0
2007-06-08 00:28:00,239.15,239.17,239.15,239.17,116700001.0
2007-06-08 00:29:00,239.17,239.19,239.15,239.15,160700000.0
2007-06-08 00:30:00,239.15,239.15,239.15,239.15,276000001.0
2007-06-08 00:31:00,239.15,239.15,239.11,239.11,176000002.0
2007-06-08 00:32:00,239.11,239.15,239.11,239.15,144900001.0
2007-06-08 00:33:00,239.15,239.15,239.15,239.15,39200000.0
2007-06-08 00:34:00,239.15,239.2,239.15,239.19,268799999.0
2007-06-08 00:35:00,239.19,239.22,239.18,239.21,65500001.0
2007-06-08 00:36:00,239.21,239.21,239.125,239.125,166200000.0
2007-06-08 00:37:00,239.13,239.13,239.09,239.11,206900000.0
2007-06-08 00:38:00,239.12,239.17,239.11,239.13,286400000.0
2007-06-08 00:39:00,239.12,239.12,239.115,239.115,50300000.0
2007-06-08 00:40:00,239.081,239.096,239.081,239.096,15700000.0
2007-06-08 00:41:00,239.13,239.13,239.12,239.12,54700000.0
2007-06-08 00:42:00,239.12,239.12,239.12,239.12,7900000.0
2007-06-08 00:43:00,239.12,239.13,239.11,239.11,69100000.0
2007-06-08 00:44:00,239.11,239.12,239.09,239.09,181300000.0
2007-06-08 00:45:00,239.09,239.09,239.05,239.08,516600000.0
2007-06-08 00:46:00,239.07,239.1,239.06,239.085,417100001.0
2007-06-08 00:47:00,239.08,239.12,239.08,239.12,321300001.0
2007-06-08 00:48:00,239.12,239.12,239.09,239.09,198100001.0
2007-06-08 00:49:00,239.09,239.15,239.08,239.08,448100000.0
2007-06-08 00:50:00,239.09,239.11,239.02,239.055,493400000.0
2007-06-08 00:51:00,239.055,239.09,239.055,239.07,234700000.0
2007-06-08 00:52:00,239.07,239.08,239.04,239.04,86800000.0
2007-06-08 00:53:00,239.04,239.08,239.04,239.075,220400000.0
2007-06-08 00:54:00,239.075,239.11,239.075,239.09,197699999.0
2007-06-08 00:55:00,239.09,239.11,239.09,239.09,167900000.0
2007-06-08 00:56:00,239.09,239.09,239.09,239.09,2400000.0
2007-06-08 00:57:00,239.09,239.1,239.09,239.09,69600000.0
2007-06-08 00:58:00,239.09,239.1,239.09,239.09,34000000.0
2007-06-08 00:59:00,239.09,239.1,239.08,239.08,180000000.0
2007-06-08 01:00:00,239.07,239.07,239.03,239.05,206100001.0
2007-06-08 01:01:00,239.04,239.06,239.03,239.06,217800001.0
2007-06-08 01:02:00,239.06,239.07,239.04,239.05,420800001.0
2007-06-08 01:03:00,239.05,239.07,239.05,239.07,221799998.0
2007-06-08 01:04:00,239.075,239.16,239.07,239.16,242800000.0
2007-06-08 01:05:00,239.16,239.19,239.15,239.15,411600000.0
2007-06-08 01:06:00,239.15,239.18,239.12,239.15,338700000.0
2007-06-08 01:07:00,239.15,239.18,239.13,239.18,261399999.0
2007-06-08 01:08:00,239.19,239.2,239.15,239.16,273000000.0
2007-06-08 01:09:00,239.16,239.2,239.13,239.19,341400000.0
2007-06-08 01:10:00,239.2,239.25,239.2,239.2,691500000.0
2007-06-08 01:11:00,239.21,239.26,239.2,239.25,501500001.0
2007-06-08 01:12:00,239.25,239.28,239.23,239.27,614500000.0
2007-06-08 01:13:00,239.27,239.34,239.25,239.32,647899996.0
2007-06-08 01:14:00,239.32,239.36,239.315,239.36,345100000.0
2007-06-08 01:15:00,239.36,239.36,239.33,239.34,164000000.0
2007-06-08 01:16:00,239.34,239.36,239.31,239.35,558900000.0
2007-06-08 01:17:00,239.35,239.41,239.34,239.41,432899999.0
2007-06-08 01:18:00,239.42,239.44,239.37,239.4,836799996.0
2007-06-08 01:19:00,239.4,239.42,239.36,239.37,312000000.0
2007-06-08 01:20:00,239.37,239.42,239.37,239.39,683700001.0
2007-06-08 01:21:00,239.41,239.44,239.4,239.4,194900000.0
2007-06-08 01:22:00,239.4,239.4,239.36,239.4,145700000.0
2007-06-08 01:23:00,239.4,239.42,239.4,239.42,202000000.0
2007-06-08 01:24:00,239.42,239.42,239.42,239.42,40400000.0
2007-06-08 01:25:00,239.42,239.44,239.41,239.42,377499999.0
2007-06-08 01:26:00,239.415,239.43,239.41,239.43,432399999.0
2007-06-08 01:27:00,239.43,239.47,239.43,239.46,265999997.0
2007-06-08 01:28:00,239.48,239.53,239.48,239.49,553000003.0
2007-06-08 01:29:00,239.49,239.51,239.48,239.5,252799999.0
2007-06-08 01:30:00,239.5,239.5,239.46,239.48,413500000.0
2007-06-08 01:31:00,239.48,239.52,239.48,239.48,456400002.0
2007-06-08 01:32:00,239.48,239.51,239.48,239.51,258300002.0
2007-06-08 01:33:00,239.51,239.53,239.5,239.52,191100000.0
2007-06-08 01:34:00,239.52,239.53,239.51,239.515,256300002.0
2007-06-08 01:35:00,239.515,239.52,239.515,239.52,37600000.0
2007-06-08 01:36:00,239.52,239.54,239.52,239.54,160800000.0
2007-06-08 01:37:00,239.54,239.56,239.53,239.56,81900000.0
2007-06-08 01:38:00,239.56,239.56,239.55,239.55,50800000.0
2007-06-08 01:39:00,239.55,239.57,239.55,239.57,36800000.0
2007-06-08 01:40:00,239.57,239.61,239.53,239.56,666200001.0
2007-06-08 01:41:00,239.555,239.58,239.53,239.57,180300000.0
2007-06-08 01:42:00,239.57,239.59,239.54,239.55,462000000.0
2007-06-08 01:43:00,239.55,239.55,239.53,239.55,119600000.0
2007-06-08 01:44:00,239.55,239.55,239.51,239.52,90400000.0
2007-06-08 01:45:00,239.52,239.58,239.52,239.55,488400000.0
2007-06-08 01:46:00,239.56,239.56,239.5,239.52,230500000.0
2007-06-08 01:47:00,239.51,239.52,239.5,239.52,108399999.0
2007-06-08 01:48:00,239.52,239.52,239.5,239.5,149600000.0
2007-06-08 01:49:00,239.5,239.53,239.48,239.51,337200001.0
2007-06-08 01:50:00,239.5,239.63,239.5,239.53,505500000.0
2007-06-08 01:51:00,239.54,239.65,239.54,239.63,602099999.0
2007-06-08 01:52:00,239.66,239.68,239.6,239.67,704399999.0
2007-06-08 01:53:00,239.65,239.69,239.65,239.65,499600000.0
2007-06-08 01:54:00,239.67,239.71,239.66,239.69,409900000.0
2007-06-08 01:55:00,239.68,239.69,239.63,239.66,520100000.0
2007-06-08 01:56:00,239.67,239.69,239.65,239.68,334800000.0
2007-06-08 01:57:00,239.68,239.68,239.64,239.65,93400000.0
2007-06-08 01:58:00,239.64,239.65,239.62,239.65,217300002.0
2007-06-08 01:59:00,239.65,239.67,239.59,239.61,465200000.0
2007-06-08 02:00:00,239.605,239.69,239.595,239.65,311799997.0
2007-06-08 02:01:00,239.65,239.65,239.61,239.63,732500003.0
2007-06-08 02:02:00,239.64,239.66,239.62,239.65,386400000.0
2007-06-08 02:03:00,239.65,239.66,239.62,239.66,312999999.0
2007-06-08 02:04:00,239.66,239.66,239.57,239.57,652100000.0
2007-06-08 02:05:00,239.57,239.58,239.545,239.57,385900000.0
2007-06-08 02:06:00,239.57,239.57,239.52,239.55,509700000.0
2007-06-08 02:07:00,239.55,239.55,239.49,239.51,611300000.0
2007-06-08 02:08:00,239.5,239.52,239.46,239.46,772900001.0
2007-06-08 02:09:00,239.46,239.53,239.45,239.53,314300000.0
2007-06-08 02:10:00,239.53,239.59,239.51,239.54,766899998.0
2007-06-08 02:11:00,239.54,239.54,239.51,239.52,516099999.0
2007-06-08 02:12:00,239.51,239.53,239.51,239.53,273399998.0
2007-06-08 02:13:00,239.53,239.55,239.51,239.51,398599997.0
2007-06-08 02:14:00,239.51,239.55,239.51,239.55,365599999.0
2007-06-08 02:15:00,239.55,239.57,239.53,239.53,190199998.0
2007-06-08 02:16:00,239.53,239.61,239.53,239.59,886099993.0
2007-06-08 02:17:00,239.58,239.66,239.58,239.66,403700000.0
2007-06-08 02:18:00,239.65,239.66,239.6,239.62,263499995.0
2007-06-08 02:19:00,239.61,239.63,239.61,239.63,439099994.0
2007-06-08 02:20:00,239.64,239.68,239.635,239.65,294500000.0
2007-06-08 02:21:00,239.67,239.68,239.66,239.67,44700000.0
2007-06-08 02:22:00,239.66,239.7,239.64,239.67,451200000.0
2007-06-08 02:23:00,239.67,239.68,239.63,239.67,715799993.0
2007-06-08 02:24:00,239.68,239.69,239.66,239.68,143900000.0
2007-06-08 02:25:00,239.67,239.69,239.67,239.685,618199999.0
2007-06-08 02:26:00,239.69,239.75,239.69,239.715,1132299999.0
2007-06-08 02:27:00,239.72,239.78,239.715,239.77,811200006.0
2007-06-08 02:28:00,239.77,239.82,239.74,239.82,1612099999.0
2007-06-08 02:29:00,239.83,239.83,239.76,239.77,434699999.0
2007-06-08 02:30:00,239.77,239.87,239.77,239.87,961400002.0
2007-06-08 02:31:00,239.87,239.9,239.86,239.9,650500007.0
2007-06-08 02:32:00,239.9,239.9,239.845,239.87,771500003.0
2007-06-08 02:33:00,239.87,239.87,239.82,239.83,407300000.0
2007-06-08 02:34:00,239.83,239.86,239.82,239.83,523800000.0
2007-06-08 02:35:00,239.83,239.87,239.82,239.855,542800001.0
2007-06-08 02:36:00,239.855,239.9,239.83,239.86,1168700006.0
2007-06-08 02:37:00,239.86,239.86,239.84,239.85,438000000.0
2007-06-08 02:38:00,239.86,239.86,239.84,239.84,428000000.0
2007-06-08 02:39:00,239.84,239.86,239.82,239.86,693700000.0
2007-06-08 02:40:00,239.86,239.96,239.86,239.93,916099999.0
2007-06-08 02:41:00,239.93,239.94,239.91,239.94,504299998.0
2007-06-08 02:42:00,239.94,239.94,239.91,239.93,361000000.0
2007-06-08 02:43:00,239.94,239.94,239.91,239.93,157500000.0
2007-06-08 02:44:00,239.93,239.93,239.88,239.93,891400004.0
2007-06-08 02:45:00,239.93,239.96,239.92,239.94,438699998.0
2007-06-08 02:46:00,239.94,239.97,239.92,239.96,741899998.0
2007-06-08 02:47:00,239.96,239.99,239.95,239.98,366400000.0
2007-06-08 02:48:00,239.98,240.01,239.95,239.96,361500000.0
2007-06-08 02:49:00,239.97,240.01,239.93,239.97,889599999.0
2007-06-08 02:50:00,239.97,239.98,239.94,239.94,749199999.0
2007-06-08 02:51:00,239.94,240.01,239.94,239.975,678399993.0
2007-06-08 02:52:00,239.99,239.99,239.97,239.97,152000000.0
2007-06-08 02:53:00,239.97,239.97,239.94,239.94,202499999.0
2007-06-08 02:54:00,239.94,239.96,239.89,239.91,688800002.0
2007-06-08 02:55:00,239.92,239.94,239.83,239.85,839600001.0
2007-06-08 02:56:00,239.85,239.88,239.84,239.85,878800001.0
2007-06-08 02:57:00,239.85,239.85,239.71,239.74,848800001.0
2007-06-08 02:58:00,239.74,239.78,239.68,239.71,891000001.0
2007-06-08 02:59:00,239.71,239.73,239.64,239.71,1227800001.0
2007-06-08 03:00:00,239.72,239.75,239.69,239.74,804700001.0
2007-06-08 03:01:00,239.74,239.76,239.71,239.76,790800000.0
2007-06-08 03:02:00,239.76,239.89,239.76,239.85,740200001.0
2007-06-08 03:03:00,239.84,239.85,239.81,239.83,734300000.0
2007-06-08 03:04:00,239.83,239.88,239.83,239.87,641600003.0
2007-06-08 03:05:00,239.87,239.87,239.81,239.81,610600005.0
2007-06-08 03:06:00,239.81,239.81,239.75,239.79,501200000.0
2007-06-08 03:07:00,239.785,239.785,239.7,239.7,792700002.0
2007-06-08 03:08:00,239.71,239.72,239.62,239.64,583900001.0
2007-06-08 03:09:00,239.64,239.71,239.63,239.66,826399999.0
2007-06-08 03:10:00,239.68,239.74,239.67,239.73,193499999.0
2007-06-08 03:11:00,239.72,239.73,239.7,239.73,45600000.0
2007-06-08 03:12:00,239.72,239.75,239.71,239.71,91400000.0
2007-06-08 03:13:00,239.71,239.73,239.7,239.71,27000000.0
2007-06-08 03:14:00,239.71,239.73,239.71,239.73,7600000.0
2007-06-08 03:15:00,239.73,239.73,239.72,239.73,76000000.0
2007-06-08 03:16:00,239.72,239.74,239.72,239.74,64000000.0
2007-06-08 03:17:00,239.75,239.76,239.73,239.73,210000000.0
2007-06-08 03:18:00,239.71,239.75,239.7,239.73,573300000.0
2007-06-08 03:19:00,239.73,239.73,239.68,239.7,587200003.0
2007-06-08 03:20:00,239.69,239.7,239.68,239.7,52800000.0
2007-06-08 03:21:00,239.69,239.69,239.67,239.67,95200000.0
2007-06-08 03:22:00,239.67,239.69,239.66,239.67,214799999.0
2007-06-08 03:23:00,239.67,239.67,239.59,239.62,471200000.0
2007-06-08 03:24:00,239.62,239.71,239.59,239.62,884600001.0
2007-06-08 03:25:00,239.62,239.69,239.61,239.67,479700002.0
2007-06-08 03:26:00,239.67,239.73,239.67,239.71,648899999.0
2007-06-08 03:27:00,239.71,239.72,239.68,239.7,598000002.0
2007-06-08 03:28:00,239.7,239.7,239.7,239.7,41600000.0
2007-06-08 03:29:00,239.7,239.7,239.68,239.7,378399996.0
2007-06-08 03:30:00,239.7,239.7,239.7,239.7,28400000.0
2007-06-08 03:31:00,239.7,239.72,239.7,239.72,141300000.0
2007-06-08 03:32:00,239.71,239.72,239.68,239.68,863900003.0
2007-06-08 03:33:00,239.69,239.71,239.65,239.7,449800000.0
2007-06-08 03:34:00,239.7,239.71,239.66,239.69,467000000.0
2007-06-08 03:35:00,239.68,239.73,239.68,239.71,331199999.0
2007-06-08 03:36:00,239.71,239.76,239.71,239.755,580300000.0
2007-06-08 03:37:00,239.77,239.8,239.76,239.78,293900000.0
2007-06-08 03:38:00,239.77,239.83,239.76,239.82,739599993.0
2007-06-08 03:39:00,239.82,239.88,239.82,239.84,908800001.0
2007-06-08 03:40:00,239.84,239.88,239.83,239.86,356200001.0
2007-06-08 03:41:00,239.86,239.87,239.86,239.86,168500000.0
2007-06-08 03:42:00,239.86,239.87,239.86,239.87,12000000.0
2007-06-08 03:43:00,239.86,239.86,239.84,239.84,105600000.0
2007-06-08 03:44:00,239.84,239.84,239.75,239.77,646300000.0
2007-06-08 03:45:00,239.77,239.77,239.74,239.77,634399998.0
2007-06-08 03:46:00,239.77,239.79,239.75,239.79,168800000.0
2007-06-08 03:47:00,239.8,239.8,239.77,239.78,133200000.0
2007-06-08 03:48:00,239.79,239.82,239.79,239.8,221100000.0
2007-06-08 03:49:00,239.81,239.82,239.78,239.8,303500000.0
2007-06-08 03:50:00,239.8,239.8,239.78,239.8,179400002.0
2007-06-08 03:51:00,239.8,239.82,239.78,239.8,271599999.0
2007-06-08 03:52:00,239.8,239.83,239.8,239.83,756499999.0
2007-06-08 03:53:00,239.83,239.84,239.79,239.8,605900001.0
2007-06-08 03:54:00,239.8,239.83,239.78,239.8,491799999.0
2007-06-08 03:55:00,239.81,239.84,239.8,239.84,428299995.0
2007-06-08 03:56:00,239.84,239.86,239.83,239.86,306300000.0
2007-06-08 03:57:00,239.86,239.9,239.86,239.87,601999998.0
2007-06-08 03:58:00,239.88,239.9,239.865,239.89,558199999.0
2007-06-08 03:59:00,239.89,239.89,239.84,239.84,294400000.0
2007-06-08 04:00:00,239.84,239.84,239.78,239.82,693800001.0
2007-06-08 04:01:00,239.83,239.83,239.79,239.81,228200001.0
2007-06-08 04:02:00,239.81,239.83,239.81,239.82,271300000.0
2007-06-08 04:03:00,239.82,239.82,239.8,239.82,159500000.0
2007-06-08 04:04:00,239.82,239.84,239.82,239.83,496099998.0
2007-06-08 04:05:00,239.83,239.87,239.83,239.86,467500000.0
2007-06-08 04:06:00,239.88,239.88,239.85,239.88,235800000.0
2007-06-08 04:07:00,239.9,239.92,239.89,239.9,221399999.0
2007-06-08 04:08:00,239.9,239.92,239.9,239.92,100100000.0
2007-06-08 04:09:00,239.92,239.92,239.88,239.895,662400001.0
2007-06-08 04:10:00,239.895,240.0,239.895,240.0,1063199999.0
2007-06-08 04:11:00,240.0,240.14,239.98,240.12,971600000.0
2007-06-08 04:12:00,240.12,240.12,240.08,240.09,679900000.0
2007-06-08 04:13:00,240.09,240.12,240.08,240.1,398000001.0
2007-06-08 04:14:00,240.095,240.11,240.07,240.07,1071800001.0
2007-06-08 04:15:00,240.07,240.12,240.06,240.08,876200007.0
2007-06-08 04:16:00,240.08,240.1,240.05,240.06,543199996.0
2007-06-08 04:17:00,240.06,240.08,240.06,240.06,754999997.0
2007-06-08 04:18:00,240.06,240.1,240.06,240.07,810900005.0
2007-06-08 04:19:00,240.07,240.09,240.025,240.03,489800002.0
2007-06-08 04:20:00,240.03,240.05,240.01,240.03,866999995.0
2007-06-08 04:21:00,240.03,240.03,239.925,239.93,1410399995.0
2007-06-08 04:22:00,239.92,239.96,239.91,239.95,668300004.0
2007-06-08 04:23:00,239.95,239.98,239.945,239.98,143899999.0
2007-06-08 04:24:00,239.97,239.97,239.97,239.97,41200000.0
2007-06-08 04:25:00,239.97,239.98,239.96,239.96,312800000.0
2007-06-08 04:26:00,239.96,239.98,239.95,239.97,278500000.0
2007-06-08 04:27:00,239.96,239.97,239.96,239.97,18400000.0
2007-06-08 04:28:00,239.97,240.01,239.97,239.99,215100000.0
2007-06-08 04:29:00,239.99,239.99,239.94,239.98,277500000.0
2007-06-08 04:30:00,239.98,239.98,239.88,239.91,337900000.0
2007-06-08 04:31:00,239.91,239.94,239.91,239.92,48800000.0
2007-06-08 04:32:00,239.92,239.94,239.89,239.9,433300001.0
2007-06-08 04:33:00,239.91,239.91,239.89,239.89,167400000.0
2007-06-08 04:34:00,239.89,239.89,239.85,239.85,169800002.0
2007-06-08 04:35:00,239.86,239.86,239.83,239.83,193400000.0
2007-06-08 04:36:00,239.83,239.83,239.77,239.83,684300003.0
2007-06-08 04:37:00,239.83,239.83,239.79,239.8,205700000.0
2007-06-08 04:38:00,239.79,239.8,239.76,239.78,520200003.0
2007-06-08 04:39:00,239.78,239.79,239.77,239.78,196399998.0
2007-06-08 04:40:00,239.78,239.81,239.77,239.81,173300001.0
2007-06-08 04:41:00,239.81,239.81,239.78,239.81,68900000.0
2007-06-08 04:42:00,239.81,239.82,239.795,239.82,145500003.0
2007-06-08 04:43:00,239.82,239.82,239.8,239.81,121200000.0
2007-06-08 04:44:00,239.81,239.83,239.81,239.81,206400000.0
2007-06-08 04:45:00,239.81,239.81,239.8,239.81,149800000.0
2007-06-08 04:46:00,239.81,239.82,239.79,239.81,389000000.0
2007-06-08 04:47:00,239.81,239.83,239.8,239.8,442899997.0
2007-06-08 04:48:00,239.79,239.83,239.79,239.82,266800000.0
2007-06-08 04:49:00,239.82,239.83,239.82,239.82,214100000.0
2007-06-08 04:50:00,239.82,239.84,239.82,239.82,628000000.0
2007-06-08 04:51:00,239.815,239.82,239.795,239.81,539999998.0
2007-06-08 04:52:00,239.81,239.82,239.79,239.8,275400000.0
2007-06-08 04:53:00,239.8,239.85,239.8,239.85,273500000.0
2007-06-08 04:54:00,239.86,239.86,239.82,239.83,267900001.0
2007-06-08 04:55:00,239.83,239.87,239.83,239.87,174600000.0
2007-06-08 04:56:00,239.87,239.9,239.87,239.9,676100000.0
2007-06-08 04:57:00,239.92,239.92,239.88,239.89,530600002.0
2007-06-08 04:58:00,239.885,239.9,239.88,239.9,325099998.0
2007-06-08 04:59:00,239.9,239.92,239.88,239.89,315399999.0
2007-06-08 05:00:00,239.89,239.89,239.87,239.89,199300000.0
2007-06-08 05:01:00,239.89,239.91,239.885,239.9,200600003.0
2007-06-08 05:02:00,239.895,239.9,239.89,239.89,138199997.0
2007-06-08 05:03:00,239.9,239.9,239.85,239.86,155600000.0
2007-06-08 05:04:00,239.86,239.89,239.86,239.88,178000000.0
2007-06-08 05:05:00,239.88,239.89,239.87,239.87,215400000.0
2007-06-08 05:06:00,239.87,239.87,239.84,239.85,423000000.0
2007-06-08 05:07:00,239.85,239.88,239.83,239.87,840599998.0
2007-06-08 05:08:00,239.88,239.88,239.87,239.88,220000000.0
2007-06-08 05:09:00,239.89,239.89,239.89,239.89,71900000.0
2007-06-08 05:10:00,239.89,239.91,239.86,239.89,191599999.0
2007-06-08 05:11:00,239.89,239.91,239.89,239.9,157000001.0
2007-06-08 05:12:00,239.9,239.9,239.88,239.89,176600001.0
2007-06-08 05:13:00,239.89,239.91,239.89,239.89,173399998.0
2007-06-08 05:14:00,239.89,239.89,239.86,239.86,636099993.0
2007-06-08 05:15:00,239.86,239.88,239.85,239.87,64800000.0
2007-06-08 05:16:00,239.87,239.87,239.84,239.84,40000000.0
2007-06-08 05:17:00,239.84,239.84,239.84,239.84,10000000.0
2007-06-08 05:18:00,239.85,239.86,239.83,239.845,306700000.0
2007-06-08 05:19:00,239.86,239.88,239.83,239.85,384100005.0
2007-06-08 05:20:00,239.85,239.86,239.79,239.81,215200000.0
2007-06-08 05:21:00,239.81,239.81,239.79,239.81,65200000.0
2007-06-08 05:22:00,239.781,239.802,239.776,239.778,40800000.0
2007-06-08 05:23:00,239.81,239.81,239.79,239.8,44400000.0
2007-06-08 05:24:00,239.8,239.8,239.8,239.8,37600000.0
2007-06-08 05:25:00,239.8,239.86,239.8,239.84,330700000.0
2007-06-08 05:26:00,239.84,239.87,239.84,239.87,65500000.0
2007-06-08 05:27:00,239.87,239.9,239.86,239.89,57600000.0
2007-06-08 05:28:00,239.89,239.91,239.88,239.88,142300000.0
2007-06-08 05:29:00,239.88,239.88,239.84,239.86,123500000.0
2007-06-08 05:30:00,239.86,239.86,239.81,239.81,789099999.0
2007-06-08 05:31:00,239.81,239.82,239.81,239.82,102800000.0
2007-06-08 05:32:00,239.82,239.85,239.81,239.83,346300001.0
2007-06-08 05:33:00,239.82,239.84,239.82,239.84,118300000.0
2007-06-08 05:34:00,239.84,239.85,239.84,239.84,283600000.0
2007-06-08 05:35:00,239.84,239.85,239.84,239.85,37200000.0
2007-06-08 05:36:00,239.85,239.86,239.85,239.86,45200000.0
2007-06-08 05:37:00,239.86,239.86,239.83,239.83,61300000.0
2007-06-08 05:38:00,239.83,239.83,239.82,239.82,228200000.0
2007-06-08 05:39:00,239.82,239.84,239.82,239.84,304600000.0
2007-06-08 05:40:00,239.84,239.89,239.84,239.87,382700001.0
2007-06-08 05:41:00,239.87,239.88,239.86,239.88,75600000.0
2007-06-08 05:42:00,239.88,239.88,239.875,239.875,30800000.0
2007-06-08 05:43:00,239.87,239.88,239.87,239.88,150400000.0
2007-06-08 05:44:00,239.88,239.96,239.87,239.96,372699998.0
2007-06-08 05:45:00,239.96,239.99,239.96,239.975,162000000.0
2007-06-08 05:46:00,239.975,240.0,239.96,239.97,182900000.0
2007-06-08 05:47:00,239.97,240.01,239.96,239.98,337300001.0
2007-06-08 05:48:00,239.99,240.0,239.98,239.98,64900000.0
2007-06-08 05:49:00,239.98,239.98,239.94,239.95,86800000.0
2007-06-08 05:50:00,239.96,239.96,239.96,239.96,2000000.0
2007-06-08 05:51:00,239.96,239.98,239.96,239.96,128400000.0
2007-06-08 05:52:00,239.96,239.98,239.96,239.96,354000000.0
2007-06-08 05:53:00,239.96,239.98,239.96,239.96,123500000.0
2007-06-08 05:54:00,239.96,239.96,239.95,239.96,166000000.0
2007-06-08 05:55:00,239.96,239.97,239.94,239.97,163600000.0
2007-06-08 05:56:00,239.97,239.99,239.95,239.96,315300000.0
2007-06-08 05:57:00,239.96,239.98,239.96,239.98,184900000.0
2007-06-08 05:58:00,239.985,240.0,239.98,239.99,145600000.0
2007-06-08 05:59:00,240.0,240.0,239.98,240.0,177200000.0
2007-06-08 06:00:00,240.0,240.0,239.98,239.98,265000000.0
2007-06-08 06:01:00,239.98,240.0,239.98,239.99,209400000.0
2007-06-08 06:02:00,239.99,240.01,239.99,240.01,23200000.0
2007-06-08 06:03:00,240.02,240.02,240.0,240.02,534600007.0
2007-06-08 06:04:00,240.02,240.07,240.01,240.04,380099999.0
2007-06-08 06:05:00,240.04,240.04,240.02,240.02,393200000.0
2007-06-08 06:06:00,240.02,240.02,239.99,240.0,292500000.0
2007-06-08 06:07:00,240.0,240.02,239.99,240.0,165399999.0
2007-06-08 06:08:00,240.02,240.02,240.0,240.02,128800000.0
2007-06-08 06:09:00,240.02,240.02,239.99,239.99,225700000.0
2007-06-08 06:10:00,239.99,240.0,239.98,240.0,81200000.0
2007-06-08 06:11:00,240.0,240.01,239.99,240.01,227400000.0
2007-06-08 06:12:00,240.01,240.01,240.01,240.01,1000000.0
2007-06-08 06:13:00,240.01,240.01,240.0,240.01,20100000.0
2007-06-08 06:14:00,240.01,240.01,240.01,240.01,16500000.0
2007-06-08 06:15:00,240.01,240.01,239.98,240.01,87199996.0
2007-06-08 06:16:00,240.01,240.01,239.97,239.97,191300000.0
2007-06-08 06:17:00,239.97,240.0,239.96,240.0,363600000.0
2007-06-08 06:18:00,240.0,240.0,239.99,239.99,58000000.0
2007-06-08 06:19:00,240.0,240.0,239.98,239.98,207600000.0
2007-06-08 06:20:00,239.98,240.0,239.98,240.0,112300000.0
2007-06-08 06:21:00,240.0,240.0,239.99,239.99,156900000.0
2007-06-08 06:22:00,239.99,239.99,239.99,239.99,176500000.0
2007-06-08 06:23:00,239.99,239.99,239.99,239.99,39500000.0
2007-06-08 06:24:00,239.955,239.96,239.936,239.96,96400001.0
2007-06-08 06:25:00,239.971,239.971,239.951,239.952,185000000.0
2007-06-08 06:26:00,240.01,240.04,239.99,240.04,623899996.0
2007-06-08 06:27:00,240.05,240.06,240.03,240.05,350200000.0
2007-06-08 06:28:00,240.045,240.06,240.01,240.04,745100001.0
2007-06-08 06:29:00,240.04,240.04,240.01,240.04,503300002.0
2007-06-08 06:30:00,240.04,240.05,240.01,240.03,584400002.0
2007-06-08 06:31:00,240.03,240.05,240.01,240.01,338300001.0
2007-06-08 06:32:00,240.01,240.03,240.0,240.02,346699999.0
2007-06-08 06:33:00,240.02,240.02,240.02,240.02,8800000.0
2007-06-08 06:34:00,240.02,240.04,239.99,239.99,749499999.0
2007-06-08 06:35:00,239.99,240.03,239.99,240.02,361499999.0
2007-06-08 06:36:00,240.02,240.06,240.02,240.05,311200000.0
2007-06-08 06:37:00,240.05,240.05,240.05,240.05,32800000.0
2007-06-08 06:38:00,240.05,240.05,240.04,240.04,216800000.0
2007-06-08 06:39:00,240.04,240.04,240.02,240.02,212700000.0
2007-06-08 06:40:00,240.02,240.02,240.01,240.02,131399998.0
2007-06-08 06:41:00,240.02,240.02,240.0,240.015,121300000.0
2007-06-08 06:42:00,240.02,240.03,240.02,240.03,24400000.0
2007-06-08 06:43:00,240.03,240.03,240.03,240.03,63600000.0
2007-06-08 06:44:00,240.03,240.04,240.03,240.04,78800000.0
2007-06-08 06:45:00,240.04,240.04,240.025,240.025,84500000.0
2007-06-08 06:46:00,240.03,240.03,240.005,240.02,110400000.0
2007-06-08 06:47:00,240.02,240.02,240.02,240.02,105600000.0
2007-06-08 06:48:00,239.995,240.006,239.992,239.997,107900000.0
2007-06-08 06:49:00,240.03,240.03,240.01,240.02,266800000.0
2007-06-08 06:50:00,240.02,240.02,239.99,240.01,239500000.0
2007-06-08 06:51:00,240.0,240.01,239.98,239.99,301700001.0
2007-06-08 06:52:00,239.99,240.01,239.97,239.98,811899992.0
2007-06-08 06:53:00,239.98,239.98,239.97,239.97,305400001.0
2007-06-08 06:54:00,239.98,239.98,239.97,239.97,145200000.0
2007-06-08 06:55:00,239.97,239.97,239.905,239.93,271500000.0
2007-06-08 06:56:00,239.925,239.925,239.895,239.92,259000000.0
2007-06-08 06:57:00,239.92,239.92,239.89,239.89,224800001.0
2007-06-08 06:58:00,239.89,239.89,239.88,239.89,122800000.0
2007-06-08 06:59:00,239.89,239.91,239.87,239.88,110800000.0
2007-06-08 07:00:00,239.9,239.93,239.9,239.93,255200000.0
2007-06-08 07:01:00,239.93,239.93,239.92,239.92,57200000.0
2007-06-08 07:02:00,239.92,239.92,239.91,239.92,140000000.0
2007-06-08 07:03:00,239.92,239.92,239.895,239.9,193100000.0
2007-06-08 07:04:00,239.91,239.91,239.89,239.9,90800000.0
2007-06-08 07:05:00,239.9,239.92,239.9,239.92,34800000.0
2007-06-08 07:06:00,239.91,239.92,239.91,239.91,51600000.0
2007-06-08 07:07:00,239.91,239.91,239.89,239.89,52800000.0
2007-06-08 07:08:00,239.89,239.91,239.89,239.91,193599998.0
2007-06-08 07:09:00,239.91,239.93,239.9,239.91,400900003.0
2007-06-08 07:10:00,239.91,239.93,239.9,239.91,206600000.0
2007-06-08 07:11:00,239.91,239.91,239.91,239.91,127299997.0
2007-06-08 07:12:00,239.91,239.91,239.91,239.91,10000000.0
2007-06-08 07:13:00,239.91,239.93,239.9,239.93,519900001.0
2007-06-08 07:14:00,239.94,239.94,239.91,239.93,128000000.0
2007-06-08 07:15:00,239.93,239.93,239.93,239.93,42000000.0
2007-06-08 07:16:00,239.93,239.93,239.93,239.93,23200000.0
2007-06-08 07:17:00,239.93,239.93,239.93,239.93,229600000.0
2007-06-08 07:18:00,239.93,239.95,239.93,239.93,201200000.0
2007-06-08 07:19:00,239.93,239.95,239.925,239.93,200000000.0
2007-06-08 07:20:00,239.93,239.93,239.91,239.91,121000000.0
2007-06-08 07:21:00,239.91,239.92,239.91,239.92,201100000.0
2007-06-08 07:22:00,239.91,239.92,239.91,239.91,151900000.0
2007-06-08 07:23:00,239.91,239.93,239.87,239.87,774899999.0
2007-06-08 07:24:00,239.87,239.9,239.87,239.87,377999999.0
2007-06-08 07:25:00,239.87,239.88,239.86,239.86,284900000.0
2007-06-08 07:26:00,239.86,239.87,239.86,239.86,141100000.0
2007-06-08 07:27:00,239.86,239.88,239.84,239.84,270100000.0
2007-06-08 07:28:00,239.84,239.86,239.82,239.825,398899999.0
2007-06-08 07:29:00,239.83,239.84,239.81,239.81,152999999.0
2007-06-08 07:30:00,239.81,239.81,239.77,239.77,634799998.0
2007-06-08 07:31:00,239.77,239.77,239.67,239.7,652300006.0
2007-06-08 07:32:00,239.7,239.72,239.68,239.7,872100000.0
2007-06-08 07:33:00,239.7,239.71,239.67,239.67,199899999.0
2007-06-08 07:34:00,239.67,239.68,239.65,239.68,428100002.0
2007-06-08 07:35:00,239.68,239.72,239.64,239.71,733200001.0
2007-06-08 07:36:00,239.73,239.75,239.69,239.74,1267200000.0
2007-06-08 07:37:00,239.74,239.77,239.69,239.72,1274999996.0
2007-06-08 07:38:00,239.72,239.72,239.68,239.7,319200000.0
2007-06-08 07:39:00,239.7,239.71,239.67,239.68,303300001.0
2007-06-08 07:40:00,239.68,239.69,239.67,239.68,420000000.0
2007-06-08 07:41:00,239.68,239.69,239.68,239.69,30600000.0
2007-06-08 07:42:00,239.69,239.76,239.68,239.73,1103799999.0
2007-06-08 07:43:00,239.735,239.75,239.73,239.75,267800000.0
2007-06-08 07:44:00,239.74,239.77,239.71,239.72,584099999.0
2007-06-08 07:45:00,239.72,239.75,239.69,239.69,1029900002.0
2007-06-08 07:46:00,239.68,239.69,239.63,239.66,408600004.0
2007-06-08 07:47:00,239.66,239.67,239.63,239.65,200600000.0
2007-06-08 07:48:00,239.65,239.66,239.585,239.64,830400000.0
2007-06-08 07:49:00,239.64,239.68,239.635,239.665,858100006.0
2007-06-08 07:50:00,239.665,239.69,239.6,239.6,999699999.0
2007-06-08 07:51:00,239.62,239.63,239.6,239.6,365600002.0
2007-06-08 07:52:00,239.6,239.67,239.6,239.66,794799992.0
2007-06-08 07:53:00,239.66,239.67,239.6,239.65,838299998.0
2007-06-08 07:54:00,239.65,239.66,239.61,239.65,759200001.0
2007-06-08 07:55:00,239.65,239.7,239.65,239.69,1888599987.0
2007-06-08 07:56:00,239.69,239.71,239.66,239.7,1408599993.0
2007-06-08 07:57:00,239.7,239.78,239.7,239.77,1070899999.0
2007-06-08 07:58:00,239.77,239.79,239.71,239.76,1440900000.0
2007-06-08 07:59:00,239.76,239.78,239.74,239.75,565700000.0
2007-06-08 08:00:00,239.75,239.75,239.61,239.63,1644200000.0
2007-06-08 08:01:00,239.63,239.65,239.52,239.55,1099900001.0
2007-06-08 08:02:00,239.57,239.57,239.49,239.51,1671700002.0
2007-06-08 08:03:00,239.51,239.55,239.49,239.54,1080599990.0
2007-06-08 08:04:00,239.54,239.605,239.53,239.57,881499997.0
2007-06-08 08:05:00,239.57,239.62,239.54,239.59,963399997.0
2007-06-08 08:06:00,239.59,239.59,239.54,239.575,980699996.0
2007-06-08 08:07:00,239.575,239.575,239.505,239.515,851100010.0
2007-06-08 08:08:00,239.515,239.53,239.485,239.52,706900002.0
2007-06-08 08:09:00,239.52,239.53,239.5,239.52,520199999.0
2007-06-08 08:10:00,239.52,239.53,239.46,239.47,638200003.0
2007-06-08 08:11:00,239.47,239.48,239.38,239.4,1604099991.0
2007-06-08 08:12:00,239.39,239.43,239.39,239.4,1184800001.0
2007-06-08 08:13:00,239.4,239.44,239.36,239.38,1276700003.0
2007-06-08 08:14:00,239.37,239.43,239.36,239.42,807600000.0
2007-06-08 08:15:00,239.42,239.43,239.38,239.38,532100000.0
2007-06-08 08:16:00,239.38,239.41,239.36,239.4,882600000.0
2007-06-08 08:17:00,239.4,239.41,239.37,239.38,1318899996.0
2007-06-08 08:18:00,239.385,239.41,239.38,239.4,482000000.0
2007-06-08 08:19:00,239.4,239.405,239.37,239.38,573299997.0
2007-06-08 08:20:00,239.38,239.395,239.36,239.37,1084299997.0
2007-06-08 08:21:00,239.37,239.41,239.37,239.41,784800000.0
2007-06-08 08:22:00,239.41,239.44,239.4,239.42,503800003.0
2007-06-08 08:23:00,239.42,239.44,239.38,239.38,574400000.0
2007-06-08 08:24:00,239.38,239.4,239.38,239.38,567800002.0
2007-06-08 08:25:00,239.38,239.39,239.34,239.35,671400002.0
2007-06-08 08:26:00,239.35,239.37,239.33,239.365,1605299993.0
2007-06-08 08:27:00,239.37,239.37,239.31,239.34,1060099999.0
2007-06-08 08:28:00,239.34,239.34,239.28,239.285,472900000.0
2007-06-08 08:29:00,239.28,239.28,239.2,239.2,918200000.0
2007-06-08 08:30:00,239.2,239.24,239.19,239.23,1150999990.0
2007-06-08 08:31:00,239.225,239.255,239.18,239.255,1541000005.0
2007-06-08 08:32:00,239.25,239.28,239.23,239.26,1145000002.0
2007-06-08 08:33:00,239.26,239.28,239.22,239.26,1894699995.0
2007-06-08 08:34:00,239.255,239.355,239.25,239.355,1191399998.0
2007-06-08 08:35:00,239.355,239.4,239.35,239.39,724999997.0
2007-06-08 08:36:00,239.4,239.41,239.36,239.365,743099995.0
2007-06-08 08:37:00,239.36,239.365,239.3,239.34,1318900002.0
2007-06-08 08:38:00,239.345,239.35,239.28,239.28,616999999.0
2007-06-08 08:39:00,239.28,239.32,239.21,239.21,807100000.0
2007-06-08 08:40:00,239.21,239.24,239.18,239.23,926100000.0
2007-06-08 08:41:00,239.23,239.24,239.19,239.22,921899998.0
2007-06-08 08:42:00,239.22,239.23,239.19,239.2,1244700003.0
2007-06-08 08:43:00,239.2,239.2,239.05,239.09,1022099999.0
2007-06-08 08:44:00,239.08,239.1,239.04,239.095,1228600006.0
2007-06-08 08:45:00,239.095,239.105,239.02,239.06,1150700001.0
2007-06-08 08:46:00,239.06,239.07,238.985,239.03,1861899988.0
2007-06-08 08:47:00,239.03,239.06,239.0,239.04,1547500003.0
2007-06-08 08:48:00,239.05,239.08,239.01,239.06,1557999995.0
2007-06-08 08:49:00,239.05,239.11,239.03,239.09,1044999998.0
2007-06-08 08:50:00,239.14,239.14,239.1,239.14,1044999998.0
2007-06-08 08:51:00,239.14,239.16,239.07,239.08,1173400000.0
2007-06-08 08:52:00,239.08,239.08,239.02,239.06,1342800006.0
2007-06-08 08:53:00,239.06,239.1,239.03,239.06,1803700004.0
2007-06-08 08:54:00,239.07,239.09,239.02,239.065,1338000009.0
2007-06-08 08:55:00,239.09,239.13,239.07,239.13,905300000.0
2007-06-08 08:56:00,239.12,239.13,239.09,239.09,868999994.0
2007-06-08 08:57:00,239.09,239.12,239.07,239.1,778100001.0
2007-06-08 08:58:00,239.1,239.16,239.085,239.11,1318600000.0
2007-06-08 08:59:00,239.1,239.22,239.1,239.15,1151599999.0
2007-06-08 09:00:00,239.15,239.17,239.14,239.15,726600001.0
2007-06-08 09:01:00,239.13,239.15,239.1,239.1,1178800004.0
2007-06-08 09:02:00,239.1,239.13,239.04,239.13,1183200001.0
2007-06-08 09:03:00,239.13,239.2,239.12,239.165,1020699998.0
2007-06-08 09:04:00,239.17,239.17,239.1,239.12,550900000.0
2007-06-08 09:05:00,239.11,239.18,239.08,239.17,1912099999.0
2007-06-08 09:06:00,239.155,239.2,239.13,239.16,1446899997.0
2007-06-08 09:07:00,239.14,239.14,239.1,239.1,1939499984.0
2007-06-08 09:08:00,239.04,239.065,239.0,239.01,1939499984.0
2007-06-08 09:09:00,239.01,239.05,239.01,239.02,1084399994.0
2007-06-08 09:10:00,239.02,239.06,239.015,239.03,860800000.0
2007-06-08 09:11:00,239.02,239.03,238.94,238.96,1340899996.0
2007-06-08 09:12:00,238.96,238.97,238.88,238.885,572300000.0
2007-06-08 09:13:00,238.89,239.04,238.88,239.02,1536500000.0
2007-06-08 09:14:00,239.02,239.155,239.02,239.09,1003000004.0
2007-06-08 09:15:00,239.09,239.12,239.055,239.055,639600002.0
2007-06-08 09:16:00,239.055,239.055,238.9,238.92,868699998.0
2007-06-08 09:17:00,238.92,238.93,238.87,238.89,911199995.0
2007-06-08 09:18:00,238.89,238.95,238.89,238.93,1492100002.0
2007-06-08 09:19:00,238.93,238.93,238.81,238.85,1872900002.0
2007-06-08 09:20:00,238.84,238.84,238.65,238.71,1830000004.0
2007-06-08 09:21:00,238.71,238.71,238.58,238.6,1183899998.0
2007-06-08 09:22:00,238.6,238.62,238.45,238.45,1885099999.0
2007-06-08 09:23:00,238.445,238.445,238.34,238.37,1619899999.0
2007-06-08 09:24:00,238.36,238.43,238.33,238.42,1717199996.0
2007-06-08 09:25:00,238.42,238.43,238.245,238.28,2057700001.0
2007-06-08 09:26:00,238.26,238.29,237.9,237.96,1709299991.0
2007-06-08 09:27:00,237.94,237.97,237.86,237.92,1709299991.0
2007-06-08 09:28:00,237.92,238.07,237.91,238.06,1505699995.0
2007-06-08 09:29:00,238.06,238.2,238.06,238.17,1986199996.0
2007-06-08 09:30:00,238.17,238.2,238.12,238.14,1491500000.0
2007-06-08 09:31:00,238.16,238.18,238.1,238.1,1642599999.0
2007-06-08 09:32:00,238.1,238.17,238.09,238.1,1958499999.0
2007-06-08 09:33:00,238.09,238.11,238.03,238.03,2130299988.0
2007-06-08 09:34:00,238.02,238.04,237.94,237.95,1872899997.0
2007-06-08 09:35:00,237.94,238.0,237.89,238.0,1866800000.0
2007-06-08 09:36:00,237.98,238.06,237.97,238.04,1866800000.0
2007-06-08 09:37:00,238.06,238.23,238.04,238.23,1866800000.0
2007-06-08 09:38:00,238.24,238.27,238.21,238.25,1866800000.0
2007-06-08 09:39:00,238.23,238.3,238.21,238.3,1947599994.0
2007-06-08 09:40:00,238.29,238.38,238.235,238.33,1947599994.0
2007-06-08 09:41:00,238.33,238.34,238.28,238.31,1112099998.0
2007-06-08 09:42:00,238.31,238.345,238.3,238.335,1122699993.0
2007-06-08 09:43:00,238.34,238.37,238.32,238.33,1038099992.0
2007-06-08 09:44:00,238.335,238.34,238.295,238.3,1043899996.0
2007-06-08 09:45:00,238.3,238.34,238.3,238.3,1219800003.0
2007-06-08 09:46:00,238.32,238.32,238.25,238.27,1404399998.0
2007-06-08 09:47:00,238.275,238.31,238.26,238.3,1404399998.0
2007-06-08 09:48:00,238.27,238.34,238.26,238.32,1938199998.0
2007-06-08 09:49:00,238.325,238.34,238.28,238.28,1938199998.0
2007-06-08 09:50:00,238.27,238.27,238.18,238.24,1347099996.0
2007-06-08 09:51:00,238.26,238.26,238.14,238.17,1347099996.0
2007-06-08 09:52:00,238.17,238.17,238.06,238.08,1979199988.0
2007-06-08 09:53:00,238.09,238.1,238.08,238.1,1979199988.0
2007-06-08 09:54:00,238.09,238.13,238.06,238.07,1979199988.0
2007-06-08 09:55:00,238.08,238.19,238.06,238.12,1307799995.0
2007-06-08 09:56:00,238.12,238.16,238.11,238.12,911300002.0
2007-06-08 09:57:00,238.1,238.12,238.06,238.06,1740599997.0
2007-06-08 09:58:00,238.04,238.17,238.02,238.12,1740599997.0
2007-06-08 09:59:00,238.13,238.14,238.085,238.11,1740599997.0
2007-06-08 10:00:00,238.11,238.13,238.0,238.0,1979599992.0
2007-06-08 10:01:00,238.0,238.06,237.99,238.03,1805299994.0
2007-06-08 10:02:00,238.03,238.05,237.97,237.98,1843400012.0
2007-06-08 10:03:00,237.98,238.0,237.95,237.97,2096099993.0
2007-06-08 10:04:00,237.98,237.99,237.945,237.955,1643699999.0
2007-06-08 10:05:00,237.955,237.955,237.74,237.81,1544599998.0
2007-06-08 10:06:00,237.82,237.85,237.78,237.79,1263000002.0
2007-06-08 10:07:00,237.78,237.82,237.76,237.78,1534599993.0
2007-06-08 10:08:00,237.78,237.78,237.71,237.73,2103299995.0
2007-06-08 10:09:00,237.72,237.78,237.64,237.78,1588099993.0
2007-06-08 10:10:00,237.82,237.86,237.775,237.82,1588099993.0
2007-06-08 10:11:00,237.82,237.93,237.8,237.91,1952799992.0
2007-06-08 10:12:00,237.91,237.97,237.89,237.92,1183499996.0
2007-06-08 10:13:00,237.91,237.98,237.89,237.93,1977399987.0
2007-06-08 10:14:00,237.93,238.02,237.92,238.01,959999999.0
2007-06-08 10:15:00,238.01,238.13,238.01,238.12,868199994.0
2007-06-08 10:16:00,238.1,238.24,238.1,238.16,1386299997.0
2007-06-08 10:17:00,238.16,238.21,238.15,238.21,1386299997.0
2007-06-08 10:18:00,238.18,238.31,238.18,238.25,1542299994.0
2007-06-08 10:19:00,238.245,238.245,238.16,238.21,1542299994.0
2007-06-08 10:20:00,238.21,238.22,238.155,238.21,1645299999.0
2007-06-08 10:21:00,238.2,238.22,238.19,238.2,1213900000.0
2007-06-08 10:22:00,238.2,238.2,238.14,238.14,545200001.0
2007-06-08 10:23:00,238.14,238.14,238.09,238.1,1219900004.0
2007-06-08 10:24:00,238.1,238.15,238.07,238.14,1765199995.0
2007-06-08 10:25:00,238.13,238.31,238.13,238.23,1319100000.0
2007-06-08 10:26:00,238.27,238.3,238.19,238.21,1319100000.0
2007-06-08 10:27:00,238.22,238.31,238.195,238.27,1319100000.0
2007-06-08 10:28:00,238.27,238.31,238.235,238.24,893300001.0
2007-06-08 10:29:00,238.24,238.41,238.23,238.35,1637199997.0
2007-06-08 10:30:00,238.36,238.445,238.35,238.38,1486099999.0
2007-06-08 10:31:00,238.38,238.43,238.35,238.405,2025299986.0
2007-06-08 10:32:00,238.4,238.55,238.38,238.54,1832399998.0
2007-06-08 10:33:00,238.52,238.55,238.45,238.5,1221399994.0
2007-06-08 10:34:00,238.51,238.58,238.5,238.52,1221399994.0
2007-06-08 10:35:00,238.51,238.56,238.505,238.51,1221399994.0
2007-06-08 10:36:00,238.51,238.52,238.46,238.48,1539400001.0
2007-06-08 10:37:00,238.48,238.51,238.46,238.505,1165600000.0
2007-06-08 10:38:00,238.505,238.54,238.505,238.52,509000001.0
2007-06-08 10:39:00,238.52,238.6,238.5,238.52,1806300000.0
2007-06-08 10:40:00,238.48,238.58,238.46,238.48,1085799998.0
2007-06-08 10:41:00,238.49,238.54,238.475,238.49,1085799998.0
2007-06-08 10:42:00,238.49,238.53,238.48,238.5,1521399996.0
2007-06-08 10:43:00,238.51,238.605,238.51,238.56,1303899999.0
2007-06-08 10:44:00,238.56,238.605,238.52,238.52,977399999.0
2007-06-08 10:45:00,238.52,238.58,238.51,238.53,1407599997.0
2007-06-08 10:46:00,238.53,238.56,238.485,238.545,1834699997.0
2007-06-08 10:47:00,238.56,238.66,238.54,238.66,1584100003.0
2007-06-08 10:48:00,238.67,238.73,238.63,238.63,1584100003.0
2007-06-08 10:49:00,238.67,238.72,238.65,238.7,1584100003.0
2007-06-08 10:50:00,238.71,238.77,238.69,238.73,1747600005.0
2007-06-08 10:51:00,238.75,238.81,238.73,238.74,1747600005.0
2007-06-08 10:52:00,238.72,238.74,238.69,238.74,1491500003.0
2007-06-08 10:53:00,238.74,238.86,238.74,238.83,1576700011.0
2007-06-08 10:54:00,238.83,238.88,238.8,238.87,1806000017.0
2007-06-08 10:55:00,238.87,238.87,238.675,238.72,2103200005.0
2007-06-08 10:56:00,238.71,238.775,238.67,238.74,1510099998.0
2007-06-08 10:57:00,238.74,238.75,238.69,238.69,1653000009.0
2007-06-08 10:58:00,238.695,238.73,238.68,238.68,1213900002.0
2007-06-08 10:59:00,238.68,238.75,238.68,238.71,1684000001.0
2007-06-08 11:00:00,238.71,238.71,238.65,238.68,1627500009.0
2007-06-08 11:01:00,238.68,238.69,238.65,238.655,1268999997.0
2007-06-08 11:02:00,238.65,238.68,238.62,238.63,643899999.0
2007-06-08 11:03:00,238.63,238.67,238.61,238.655,1789299999.0
2007-06-08 11:04:00,238.655,238.655,238.555,238.61,1928299999.0
2007-06-08 11:05:00,238.61,238.65,238.57,238.65,1218600002.0
2007-06-08 11:06:00,238.65,238.71,238.64,238.69,1009799999.0
2007-06-08 11:07:00,238.7,238.7,238.65,238.65,1992100010.0
2007-06-08 11:08:00,238.65,238.67,238.59,238.59,1100400004.0
2007-06-08 11:09:00,238.6,238.62,238.58,238.62,420900001.0
2007-06-08 11:10:00,238.62,238.62,238.62,238.62,45000000.0
2007-06-08 11:11:00,238.62,238.62,238.6,238.6,218400000.0
2007-06-08 11:12:00,238.6,238.61,238.57,238.605,318700000.0
2007-06-08 11:13:00,238.595,238.61,238.56,238.6,1438399999.0
2007-06-08 11:14:00,238.57,238.58,238.445,238.45,1450400001.0
2007-06-08 11:15:00,238.44,238.48,238.43,238.48,1417999998.0
2007-06-08 11:16:00,238.48,238.49,238.45,238.46,475800000.0
2007-06-08 11:17:00,238.45,238.47,238.44,238.45,793900003.0
2007-06-08 11:18:00,238.45,238.475,238.42,238.45,1811499996.0
2007-06-08 11:19:00,238.45,238.45,238.37,238.38,1797700005.0
2007-06-08 11:20:00,238.38,238.45,238.38,238.44,1187200003.0
2007-06-08 11:21:00,238.44,238.47,238.43,238.46,1007400001.0
2007-06-08 11:22:00,238.46,238.47,238.42,238.44,866599998.0
2007-06-08 11:23:00,238.44,238.47,238.41,238.41,1257099997.0
2007-06-08 11:24:00,238.41,238.46,238.4,238.46,600500000.0
2007-06-08 11:25:00,238.46,238.47,238.415,238.43,1061600002.0
2007-06-08 11:26:00,238.44,238.53,238.44,238.53,987199998.0
2007-06-08 11:27:00,238.53,238.56,238.5,238.54,550700000.0
2007-06-08 11:28:00,238.54,238.54,238.48,238.495,811599999.0
2007-06-08 11:29:00,238.5,238.53,238.48,238.51,805000000.0
2007-06-08 11:30:00,238.51,238.515,238.42,238.42,1182400002.0
2007-06-08 11:31:00,238.42,238.47,238.395,238.4,1857600003.0
2007-06-08 11:32:00,238.4,238.4,238.33,238.34,1520899999.0
2007-06-08 11:33:00,238.34,238.35,238.24,238.26,1775500008.0
2007-06-08 11:34:00,238.26,238.28,238.24,238.255,1100900000.0
2007-06-08 11:35:00,238.255,238.255,238.12,238.16,1652900001.0
2007-06-08 11:36:00,238.16,238.18,238.09,238.095,1535600007.0
2007-06-08 11:37:00,238.1,238.15,238.06,238.07,1597400002.0
2007-06-08 11:38:00,238.07,238.13,238.05,238.08,1928399997.0
2007-06-08 11:39:00,238.08,238.23,238.08,238.205,886400000.0
2007-06-08 11:40:00,238.21,238.26,238.195,238.2,1848099990.0
2007-06-08 11:41:00,238.2,238.24,238.16,238.16,1680200000.0
2007-06-08 11:42:00,238.17,238.2,238.105,238.11,1845899993.0
2007-06-08 11:43:00,238.11,238.19,238.11,238.18,1475400002.0
2007-06-08 11:44:00,238.19,238.24,238.19,238.195,829700000.0
2007-06-08 11:45:00,238.19,238.29,238.19,238.28,1256899997.0
2007-06-08 11:46:00,238.28,238.32,238.24,238.31,776800003.0
2007-06-08 11:47:00,238.31,238.34,238.29,238.32,1214400000.0
2007-06-08 11:48:00,238.32,238.51,238.3,238.51,1541699996.0
2007-06-08 11:49:00,238.51,238.58,238.5,238.5,1424299997.0
2007-06-08 11:50:00,238.5,238.65,238.5,238.55,1661899999.0
2007-06-08 11:51:00,238.56,238.64,238.54,238.63,1983000000.0
2007-06-08 11:52:00,238.635,238.81,238.635,238.81,1983000000.0
2007-06-08 11:53:00,238.78,238.81,238.65,238.66,1666700000.0
2007-06-08 11:54:00,238.75,238.765,238.68,238.68,1666700000.0
2007-06-08 11:55:00,238.66,238.69,238.54,238.56,1673800000.0
2007-06-08 11:56:00,238.54,238.61,238.53,238.59,1673800000.0
2007-06-08 11:57:00,238.59,238.62,238.57,238.61,1276099997.0
2007-06-08 11:58:00,238.61,238.63,238.56,238.58,1832599995.0
2007-06-08 11:59:00,238.57,238.58,238.38,238.38,1669500008.0
2007-06-08 12:00:00,238.37,238.49,238.36,238.47,1669500008.0
2007-06-08 12:01:00,238.51,238.55,238.49,238.5,1669500008.0
2007-06-08 12:02:00,238.5,238.56,238.5,238.54,2046499994.0
2007-06-08 12:03:00,238.53,238.595,238.52,238.52,1906400005.0
2007-06-08 12:04:00,238.525,238.54,238.46,238.48,915700000.0
2007-06-08 12:05:00,238.48,238.52,238.465,238.52,1284999997.0
2007-06-08 12:06:00,238.52,238.52,238.47,238.47,790800001.0
2007-06-08 12:07:00,238.46,238.48,238.43,238.43,1431199997.0
2007-06-08 12:08:00,238.39,238.43,238.305,238.345,1431199997.0
2007-06-08 12:09:00,238.34,238.39,238.33,238.37,1641199996.0
2007-06-08 12:10:00,238.37,238.45,238.37,238.45,1452299998.0
2007-06-08 12:11:00,238.45,238.45,238.34,238.36,1704300005.0
2007-06-08 12:12:00,238.36,238.62,238.34,238.62,1511900004.0
2007-06-08 12:13:00,238.62,238.62,238.56,238.62,1511900004.0
2007-06-08 12:14:00,238.61,238.69,238.6,238.66,1688900002.0
2007-06-08 12:15:00,238.66,238.78,238.595,238.62,1924100000.0
2007-06-08 12:16:00,238.63,238.86,238.6,238.84,1297899999.0
2007-06-08 12:17:00,238.84,238.9,238.81,238.89,997400002.0
2007-06-08 12:18:00,238.9,238.9,238.82,238.83,1396800001.0
2007-06-08 12:19:00,238.82,238.84,238.775,238.795,1068300003.0
2007-06-08 12:20:00,238.78,238.8,238.74,238.76,1447800002.0
2007-06-08 12:21:00,238.76,238.805,238.75,238.78,1488500002.0
2007-06-08 12:22:00,238.78,238.79,238.69,238.75,1466599998.0
2007-06-08 12:23:00,238.75,238.77,238.725,238.76,1605199996.0
2007-06-08 12:24:00,238.77,238.85,238.74,238.83,1384600003.0
2007-06-08 12:25:00,238.85,238.99,238.85,238.97,1318599994.0
2007-06-08 12:26:00,238.97,238.98,238.92,238.98,1514600003.0
2007-06-08 12:27:00,238.96,239.0,238.9,238.9,1407200004.0
2007-06-08 12:28:00,238.91,238.99,238.91,238.99,1407200004.0
2007-06-08 12:29:00,238.99,238.99,238.96,238.98,1003600003.0
2007-06-08 12:30:00,238.97,239.02,238.95,238.97,1598799999.0
2007-06-08 12:31:00,238.97,238.98,238.86,238.895,1913700004.0
2007-06-08 12:32:00,238.87,238.87,238.8,238.85,927200000.0
2007-06-08 12:33:00,238.83,238.87,238.71,238.77,1305699998.0
2007-06-08 12:34:00,238.77,238.81,238.75,238.79,1356400003.0
2007-06-08 12:35:00,238.78,238.84,238.78,238.82,1525199998.0
2007-06-08 12:36:00,238.82,238.845,238.8,238.83,882099999.0
2007-06-08 12:37:00,238.83,238.83,238.7,238.77,1014300004.0
2007-06-08 12:38:00,238.77,238.825,238.75,238.76,664700000.0
2007-06-08 12:39:00,238.76,238.83,238.76,238.8,1701700009.0
2007-06-08 12:40:00,238.82,238.82,238.71,238.71,1450800006.0
2007-06-08 12:41:00,238.7,238.74,238.68,238.72,1743199997.0
2007-06-08 12:42:00,238.72,238.78,238.72,238.74,1356800001.0
2007-06-08 12:43:00,238.74,238.77,238.74,238.74,1150800011.0
2007-06-08 12:44:00,238.74,238.74,238.71,238.72,697800005.0
2007-06-08 12:45:00,238.72,238.73,238.69,238.715,1269900000.0
2007-06-08 12:46:00,238.71,238.71,238.66,238.71,1194900005.0
2007-06-08 12:47:00,238.7,238.74,238.65,238.72,826299999.0
2007-06-08 12:48:00,238.705,238.73,238.69,238.7,826299999.0
2007-06-08 12:49:00,238.7,238.77,238.69,238.76,1516599999.0
2007-06-08 12:50:00,238.76,238.8,238.74,238.8,971699998.0
2007-06-08 12:51:00,238.8,238.82,238.78,238.81,1663199991.0
2007-06-08 12:52:00,238.82,238.82,238.79,238.8,593300002.0
2007-06-08 12:53:00,238.8,238.82,238.78,238.79,566799997.0
2007-06-08 12:54:00,238.79,238.795,238.76,238.77,230800001.0
2007-06-08 12:55:00,238.77,238.77,238.71,238.74,708099998.0
2007-06-08 12:56:00,238.74,238.77,238.73,238.76,957900004.0
2007-06-08 12:57:00,238.76,238.78,238.72,238.77,817600000.0
2007-06-08 12:58:00,238.77,238.79,238.74,238.765,1070500001.0
2007-06-08 12:59:00,238.78,238.89,238.76,238.87,832000000.0
2007-06-08 13:00:00,238.89,238.93,238.87,238.88,832000000.0
2007-06-08 13:01:00,238.91,238.96,238.9,238.905,832000000.0
2007-06-08 13:02:00,238.905,238.92,238.875,238.92,1489600001.0
2007-06-08 13:03:00,238.92,238.95,238.915,238.925,591999999.0
2007-06-08 13:04:00,238.925,238.95,238.92,238.93,311600000.0
2007-06-08 13:05:00,238.92,238.94,238.9,238.94,1044999998.0
2007-06-08 13:06:00,238.94,238.94,238.88,238.89,783500002.0
2007-06-08 13:07:00,238.89,238.91,238.84,238.84,651100000.0
2007-06-08 13:08:00,238.84,238.88,238.84,238.865,1076300001.0
2007-06-08 13:09:00,238.865,238.88,238.83,238.87,1077199997.0
2007-06-08 13:10:00,238.87,238.9,238.85,238.9,1596400000.0
2007-06-08 13:11:00,238.89,238.9,238.87,238.9,945300006.0
2007-06-08 13:12:00,238.9,238.94,238.9,238.905,995399992.0
2007-06-08 13:13:00,238.91,238.91,238.86,238.88,1741200011.0
2007-06-08 13:14:00,238.89,238.93,238.89,238.905,968700005.0
2007-06-08 13:15:00,238.9,238.94,238.9,238.93,898699999.0
2007-06-08 13:16:00,238.93,238.945,238.9,238.925,1350800000.0
2007-06-08 13:17:00,238.925,238.94,238.9,238.91,852100004.0
2007-06-08 13:18:00,238.91,238.95,238.9,238.94,740699997.0
2007-06-08 13:19:00,238.95,238.96,238.91,238.91,552100005.0
2007-06-08 13:20:00,238.91,238.96,238.91,238.945,1234299998.0
2007-06-08 13:21:00,238.945,238.99,238.94,238.98,1099599997.0
2007-06-08 13:22:00,238.99,238.99,238.92,238.925,1099199995.0
2007-06-08 13:23:00,238.925,238.94,238.875,238.9,431000000.0
2007-06-08 13:24:00,238.9,238.92,238.865,238.865,732599996.0
2007-06-08 13:25:00,238.87,238.91,238.87,238.9,1073899999.0
2007-06-08 13:26:00,238.89,238.97,238.88,238.94,849099998.0
2007-06-08 13:27:00,238.94,238.99,238.93,238.99,1123199983.0
2007-06-08 13:28:00,238.99,238.99,238.965,238.98,373300000.0
2007-06-08 13:29:00,238.97,238.99,238.94,238.95,1373899989.0
2007-06-08 13:30:00,238.95,238.96,238.86,238.875,1572000005.0
2007-06-08 13:31:00,238.9,238.9,238.84,238.85,1721999998.0
2007-06-08 13:32:00,238.86,238.89,238.84,238.88,1721999998.0
2007-06-08 13:33:00,238.88,238.9,238.84,238.89,1368100004.0
2007-06-08 13:34:00,238.89,238.905,238.77,238.8,1230799997.0
2007-06-08 13:35:00,238.8,238.84,238.77,238.84,1385299987.0
2007-06-08 13:36:00,238.83,238.84,238.78,238.8,824799998.0
2007-06-08 13:37:00,238.8,238.82,238.7,238.75,1488999998.0
2007-06-08 13:38:00,238.75,238.79,238.74,238.78,1151799993.0
2007-06-08 13:39:00,238.775,238.8,238.77,238.78,530500000.0
2007-06-08 13:40:00,238.78,238.8,238.71,238.76,1270499999.0
2007-06-08 13:41:00,238.76,238.81,238.76,238.81,557700014.0
2007-06-08 13:42:00,238.81,238.81,238.75,238.76,680000001.0
2007-06-08 13:43:00,238.76,238.77,238.71,238.75,1168800000.0
2007-06-08 13:44:00,238.76,238.83,238.74,238.81,580099999.0
2007-06-08 13:45:00,238.81,238.85,238.78,238.83,710400002.0
2007-06-08 13:46:00,238.83,238.84,238.81,238.82,350400002.0
2007-06-08 13:47:00,238.82,238.84,238.8,238.84,579099997.0
2007-06-08 13:48:00,238.82,238.91,238.82,238.88,749400002.0
2007-06-08 13:49:00,238.89,238.915,238.88,238.91,1044800000.0
2007-06-08 13:50:00,238.91,238.92,238.89,238.905,1011999999.0
2007-06-08 13:51:00,238.905,238.935,238.88,238.91,1411300006.0
2007-06-08 13:52:00,238.92,238.96,238.905,238.95,1470199998.0
2007-06-08 13:53:00,238.95,239.02,238.95,239.01,1311700003.0
2007-06-08 13:54:00,239.01,239.09,239.0,239.06,1561000011.0
2007-06-08 13:55:00,239.055,239.09,239.01,239.08,1451000010.0
2007-06-08 13:56:00,239.08,239.11,239.04,239.065,1147899996.0
2007-06-08 13:57:00,239.065,239.08,239.05,239.06,876800002.0
2007-06-08 13:58:00,239.06,239.085,239.04,239.06,923500000.0
2007-06-08 13:59:00,239.07,239.09,239.05,239.07,894999998.0
2007-06-08 14:00:00,239.075,239.09,239.04,239.045,595299999.0
2007-06-08 14:01:00,239.05,239.06,239.035,239.05,314000000.0
2007-06-08 14:02:00,239.05,239.06,239.03,239.03,527900000.0
2007-06-08 14:03:00,239.03,239.05,238.97,239.05,1707199998.0
2007-06-08 14:04:00,239.05,239.07,239.02,239.06,629700000.0
2007-06-08 14:05:00,239.05,239.06,239.03,239.06,638900001.0
2007-06-08 14:06:00,239.06,239.07,239.04,239.06,961799996.0
2007-06-08 14:07:00,239.06,239.07,239.04,239.05,363000000.0
2007-06-08 14:08:00,239.05,239.055,239.02,239.025,1620799999.0
2007-06-08 14:09:00,239.025,239.05,238.98,238.985,1045199998.0
2007-06-08 14:10:00,238.98,238.99,238.94,238.99,1072699995.0
2007-06-08 14:11:00,238.99,239.03,238.96,239.03,2088299983.0
2007-06-08 14:12:00,239.03,239.07,238.99,239.06,1222699991.0
2007-06-08 14:13:00,239.06,239.07,239.02,239.05,1743599990.0
2007-06-08 14:14:00,239.05,239.19,239.05,239.18,1324200001.0
2007-06-08 14:15:00,239.18,239.23,239.18,239.23,1692200003.0
2007-06-08 14:16:00,239.23,239.26,239.2,239.21,1176400000.0
2007-06-08 14:17:00,239.21,239.265,239.2,239.24,1260700002.0
2007-06-08 14:18:00,239.24,239.33,239.23,239.33,1864700011.0
2007-06-08 14:19:00,239.33,239.39,239.33,239.36,1809199991.0
2007-06-08 14:20:00,239.36,239.36,239.25,239.27,1432399996.0
2007-06-08 14:21:00,239.26,239.27,239.215,239.25,1738799993.0
2007-06-08 14:22:00,239.25,239.34,239.24,239.33,1803500004.0
2007-06-08 14:23:00,239.33,239.485,239.33,239.485,1668999999.0
2007-06-08 14:24:00,239.485,239.49,239.44,239.44,1915099996.0
2007-06-08 14:25:00,239.42,239.44,239.36,239.36,1486700000.0
2007-06-08 14:26:00,239.36,239.36,239.28,239.3,1750100001.0
2007-06-08 14:27:00,239.34,239.34,239.26,239.3,1750100001.0
2007-06-08 14:28:00,239.31,239.34,239.26,239.3,1387099999.0
2007-06-08 14:29:00,239.3,239.35,239.24,239.28,1624000001.0
2007-06-08 14:30:00,239.27,239.4,239.17,239.33,737100000.0
2007-06-08 14:31:00,239.33,239.34,239.25,239.26,881699998.0
2007-06-08 14:32:00,239.24,239.27,239.16,239.18,1856900017.0
2007-06-08 14:33:00,239.18,239.22,239.17,239.21,1464100000.0
2007-06-08 14:34:00,239.21,239.23,239.175,239.18,1545900001.0
2007-06-08 14:35:00,239.185,239.21,239.14,239.18,1511600002.0
2007-06-08 14:36:00,239.18,239.18,239.05,239.08,1743600002.0
2007-06-08 14:37:00,239.07,239.23,239.07,239.22,2128599992.0
2007-06-08 14:38:00,239.26,239.34,239.25,239.27,2128599992.0
2007-06-08 14:39:00,239.25,239.29,239.22,239.29,2007099981.0
2007-06-08 14:40:00,239.27,239.31,239.23,239.23,2007099981.0
2007-06-08 14:41:00,239.23,239.295,239.22,239.255,2007099981.0
2007-06-08 14:42:00,239.25,239.31,239.23,239.25,1213000001.0
2007-06-08 14:43:00,239.25,239.295,239.24,239.275,1213000001.0
2007-06-08 14:44:00,239.275,239.29,239.245,239.26,1178699998.0
2007-06-08 14:45:00,239.27,239.32,239.24,239.305,1558100002.0
2007-06-08 14:46:00,239.305,239.34,239.29,239.32,2062400005.0
2007-06-08 14:47:00,239.32,239.36,239.305,239.35,969300000.0
2007-06-08 14:48:00,239.33,239.35,239.31,239.32,1457100012.0
2007-06-08 14:49:00,239.32,239.33,239.3,239.31,1457100012.0
2007-06-08 14:50:00,239.31,239.32,239.26,239.26,1469399996.0
2007-06-08 14:51:00,239.26,239.31,239.245,239.3,1016799997.0
2007-06-08 14:52:00,239.29,239.32,239.27,239.29,1533700000.0
2007-06-08 14:53:00,239.3,239.33,239.3,239.31,1533700000.0
2007-06-08 14:54:00,239.29,239.32,239.29,239.29,1584399997.0
2007-06-08 14:55:00,239.31,239.38,239.3,239.37,1584399997.0
2007-06-08 14:56:00,239.37,239.37,239.35,239.36,1869800005.0
2007-06-08 14:57:00,239.36,239.38,239.34,239.34,2116999990.0
2007-06-08 14:58:00,239.34,239.35,239.31,239.34,1586099978.0
2007-06-08 14:59:00,239.34,239.36,239.33,239.33,1050800000.0
2007-06-08 15:00:00,239.33,239.34,239.31,239.32,1016100000.0
2007-06-08 15:01:00,239.33,239.34,239.285,239.3,668199991.0
2007-06-08 15:02:00,239.3,239.32,239.28,239.32,1133799998.0
2007-06-08 15:03:00,239.32,239.43,239.32,239.41,1682500000.0
2007-06-08 15:04:00,239.41,239.465,239.4,239.46,2065400000.0
2007-06-08 15:05:00,239.45,239.51,239.45,239.47,1278400001.0
2007-06-08 15:06:00,239.49,239.53,239.48,239.5,1278400001.0
2007-06-08 15:07:00,239.5,239.51,239.47,239.48,1737400012.0
2007-06-08 15:08:00,239.5,239.51,239.47,239.51,1269200007.0
2007-06-08 15:09:00,239.51,239.52,239.48,239.495,848000000.0
2007-06-08 15:10:00,239.49,239.55,239.49,239.55,1421399999.0
2007-06-08 15:11:00,239.55,239.58,239.53,239.55,93100000.0
2007-06-08 15:12:00,239.56,239.63,239.56,239.61,93100000.0
2007-06-08 15:13:00,239.61,239.62,239.61,239.615,93100000.0
2007-06-08 15:14:00,239.69,239.69,239.614,239.656,337899997.0
2007-06-08 15:15:00,239.628,239.662,239.566,239.595,522900001.0
2007-06-08 15:16:00,239.577,239.609,239.536,239.57,436499997.0
2007-06-08 15:17:00,239.552,239.578,239.515,239.547,537899997.0
2007-06-08 15:18:00,239.539,239.568,239.512,239.543,910599997.0
2007-06-08 15:19:00,239.537,239.565,239.522,239.523,699599994.0
2007-06-08 15:20:00,239.53,239.53,239.53,239.53,53600000.0
2007-06-08 15:21:00,239.53,239.56,239.53,239.56,599199997.0
2007-06-08 15:22:00,239.56,239.59,239.56,239.575,1204699996.0
2007-06-08 15:23:00,239.58,239.61,239.57,239.58,621299998.0
2007-06-08 15:24:00,239.58,239.58,239.555,239.555,849799992.0
2007-06-08 15:25:00,239.56,239.56,239.53,239.55,1058800000.0
2007-06-08 15:26:00,239.55,239.55,239.53,239.53,1530399995.0
2007-06-08 15:27:00,239.53,239.55,239.51,239.54,1326299994.0
2007-06-08 15:28:00,239.54,239.54,239.48,239.5,1180900003.0
2007-06-08 15:29:00,239.5,239.52,239.49,239.51,1071099997.0
2007-06-08 15:30:00,239.49,239.52,239.49,239.49,1818900004.0
2007-06-08 15:31:00,239.495,239.53,239.49,239.53,1818900004.0
2007-06-08 15:32:00,239.54,239.59,239.52,239.59,1498600006.0
2007-06-08 15:33:00,239.59,239.66,239.59,239.66,1767800007.0
2007-06-08 15:34:00,239.67,239.72,239.65,239.72,1767800007.0
2007-06-08 15:35:00,239.7,239.71,239.66,239.67,1767800007.0
2007-06-08 15:36:00,239.67,239.67,239.6,239.61,802500000.0
2007-06-08 15:37:00,239.61,239.62,239.58,239.58,363800001.0
2007-06-08 15:38:00,239.56,239.565,239.51,239.52,1614100000.0
2007-06-08 15:39:00,239.52,239.56,239.5,239.54,1578999994.0
2007-06-08 15:40:00,239.55,239.56,239.51,239.51,633099998.0
2007-06-08 15:41:00,239.51,239.51,239.46,239.48,942400001.0
2007-06-08 15:42:00,239.45,239.47,239.37,239.41,1515200006.0
2007-06-08 15:43:00,239.4,239.44,239.38,239.44,1515200006.0
2007-06-08 15:44:00,239.44,239.44,239.38,239.39,1307099998.0
2007-06-08 15:45:00,239.39,239.42,239.32,239.32,1955200005.0
2007-06-08 15:46:00,239.32,239.37,239.32,239.37,724099998.0
2007-06-08 15:47:00,239.37,239.37,239.29,239.315,1717400004.0
2007-06-08 15:48:00,239.325,239.35,239.29,239.31,1418600003.0
2007-06-08 15:49:00,239.31,239.34,239.3,239.33,1311700001.0
2007-06-08 15:50:00,239.33,239.37,239.31,239.35,1958200002.0
2007-06-08 15:51:00,239.35,239.38,239.33,239.35,2036699993.0
2007-06-08 15:52:00,239.35,239.35,239.3,239.33,1213600000.0
2007-06-08 15:53:00,239.31,239.37,239.29,239.34,1213600000.0
2007-06-08 15:54:00,239.35,239.36,239.3,239.3,1213600000.0
2007-06-08 15:55:00,239.31,239.32,239.28,239.31,2063200001.0
2007-06-08 15:56:00,239.31,239.34,239.25,239.27,1610599996.0
2007-06-08 15:57:00,239.28,239.33,239.26,239.29,1427599999.0
2007-06-08 15:58:00,239.29,239.42,239.29,239.4,1942399999.0
2007-06-08 15:59:00,239.41,239.41,239.27,239.34,2018800000.0
2007-06-08 16:00:00,239.32,239.41,239.3,239.37,1553499997.0
2007-06-08 16:01:00,239.37,239.38,239.29,239.32,1713800010.0
2007-06-08 16:02:00,239.32,239.34,239.29,239.29,1617100010.0
2007-06-08 16:03:00,239.28,239.31,239.28,239.28,770700001.0
2007-06-08 16:04:00,239.28,239.29,239.26,239.28,1442899998.0
2007-06-08 16:05:00,239.28,239.3,239.26,239.28,1333999995.0
2007-06-08 16:06:00,239.28,239.32,239.28,239.315,946699992.0
2007-06-08 16:07:00,239.315,239.335,239.29,239.29,1028799997.0
2007-06-08 16:08:00,239.29,239.31,239.26,239.3,1426100001.0
2007-06-08 16:09:00,239.3,239.3,239.215,239.215,1001400000.0
2007-06-08 16:10:00,239.21,239.29,239.21,239.28,1085899996.0
2007-06-08 16:11:00,239.285,239.33,239.28,239.29,978500007.0
2007-06-08 16:12:00,239.29,239.3,239.26,239.295,1365600005.0
2007-06-08 16:13:00,239.295,239.3,239.25,239.25,1377300007.0
2007-06-08 16:14:00,239.25,239.26,239.22,239.23,1575800000.0
2007-06-08 16:15:00,239.23,239.26,239.22,239.25,1116499998.0
2007-06-08 16:16:00,239.25,239.27,239.24,239.26,774600000.0
2007-06-08 16:17:00,239.26,239.31,239.26,239.31,1758599996.0
2007-06-08 16:18:00,239.28,239.35,239.28,239.31,1089500005.0
2007-06-08 16:19:00,239.3,239.33,239.27,239.33,1089500005.0
2007-06-08 16:20:00,239.34,239.36,239.28,239.28,1089500005.0
2007-06-08 16:21:00,239.28,239.36,239.28,239.34,890000001.0
2007-06-08 16:22:00,239.35,239.365,239.32,239.34,890000001.0
2007-06-08 16:23:00,239.34,239.36,239.33,239.35,1283999995.0
2007-06-08 16:24:00,239.35,239.35,239.33,239.34,1160499986.0
2007-06-08 16:25:00,239.34,239.35,239.32,239.33,809300006.0
2007-06-08 16:26:00,239.33,239.375,239.33,239.35,1198299998.0
2007-06-08 16:27:00,239.35,239.36,239.32,239.34,967099998.0
2007-06-08 16:28:00,239.34,239.415,239.34,239.39,1023700003.0
2007-06-08 16:29:00,239.38,239.41,239.35,239.36,754619623.0
2007-06-08 16:30:00,239.37,239.4,239.355,239.37,613100004.0
2007-06-08 16:31:00,239.37,239.4,239.37,239.4,678500004.0
2007-06-08 16:32:00,239.4,239.415,239.34,239.35,1399199988.0
2007-06-08 16:33:00,239.35,239.38,239.34,239.35,1439100005.0
2007-06-08 16:34:00,239.35,239.37,239.34,239.35,996599995.0
2007-06-08 16:35:00,239.35,239.35,239.31,239.32,709500008.0
2007-06-08 16:36:00,239.33,239.37,239.32,239.36,1926200009.0
2007-06-08 16:37:00,239.36,239.42,239.35,239.42,1251600010.0
2007-06-08 16:38:00,239.41,239.43,239.4,239.42,613899998.0
2007-06-08 16:39:00,239.42,239.42,239.35,239.36,649699998.0
2007-06-08 16:40:00,239.36,239.37,239.34,239.36,988100008.0
2007-06-08 16:41:00,239.36,239.4,239.36,239.37,660699995.0
2007-06-08 16:42:00,239.37,239.37,239.34,239.36,819100004.0
2007-06-08 16:43:00,239.36,239.36,239.33,239.34,1339200001.0
2007-06-08 16:44:00,239.34,239.345,239.29,239.3,1375800005.0
2007-06-08 16:45:00,239.29,239.31,239.28,239.3,1109499999.0
2007-06-08 16:46:00,239.3,239.3,239.26,239.27,681800000.0
2007-06-08 16:47:00,239.27,239.28,239.25,239.265,1158700003.0
2007-06-08 16:48:00,239.265,239.265,239.21,239.21,1265200000.0
2007-06-08 16:49:00,239.22,239.25,239.2,239.225,1908900006.0
2007-06-08 16:50:00,239.22,239.3,239.22,239.26,1441499988.0
2007-06-08 16:51:00,239.25,239.26,239.2,239.21,1441499988.0
2007-06-08 16:52:00,239.2,239.255,239.2,239.24,1899499999.0
2007-06-08 16:53:00,239.24,239.25,239.22,239.235,1753799996.0
2007-06-08 16:54:00,239.235,239.3,239.235,239.29,963799998.0
2007-06-08 16:55:00,239.29,239.315,239.27,239.27,1545800000.0
2007-06-08 16:56:00,239.27,239.29,239.27,239.29,1228199996.0
2007-06-08 16:57:00,239.28,239.32,239.27,239.3,1937800016.0
2007-06-08 16:58:00,239.33,239.37,239.3,239.31,1937800016.0
2007-06-08 16:59:00,239.31,239.34,239.25,239.25,2025399987.0
2007-06-08 17:00:00,239.24,239.27,239.22,239.24,2025399987.0
2007-06-08 17:01:00,239.27,239.27,239.1,239.1,2025399987.0
2007-06-08 17:02:00,239.1,239.11,239.05,239.055,1782699992.0
2007-06-08 17:03:00,239.05,239.08,239.0,239.01,1203099996.0
2007-06-08 17:04:00,239.02,239.04,239.0,239.03,1203099996.0
2007-06-08 17:05:00,239.03,239.03,239.0,239.0,1143700000.0
2007-06-08 17:06:00,239.01,239.04,239.0,239.015,1189100005.0
2007-06-08 17:07:00,239.01,239.02,238.98,239.0,1760999997.0
2007-06-08 17:08:00,238.99,239.0,238.94,238.945,971399999.0
2007-06-08 17:09:00,238.95,239.0,238.94,238.99,1585799993.0
2007-06-08 17:10:00,238.99,239.04,238.99,239.0,1720100001.0
2007-06-08 17:11:00,239.0,239.01,238.93,238.97,1989100006.0
2007-06-08 17:12:00,238.97,238.98,238.955,238.96,1404899998.0
2007-06-08 17:13:00,238.96,238.96,238.86,238.9,1907900007.0
2007-06-08 17:14:00,238.88,238.92,238.88,238.88,1907900007.0
2007-06-08 17:15:00,238.88,238.92,238.87,238.92,1907900007.0
2007-06-08 17:16:00,238.93,238.95,238.905,238.92,1377700004.0
2007-06-08 17:17:00,238.92,238.95,238.9,238.92,1645300005.0
2007-06-08 17:18:00,238.92,238.99,238.92,238.96,1053199993.0
2007-06-08 17:19:00,238.96,238.98,238.91,238.95,1763399997.0
2007-06-08 17:20:00,238.96,238.98,238.94,238.97,1870300004.0
2007-06-08 17:21:00,238.95,238.98,238.91,238.91,1139199996.0
2007-06-08 17:22:00,238.91,238.94,238.9,238.93,1139199996.0
2007-06-08 17:23:00,238.93,238.93,238.89,238.9,857300001.0
2007-06-08 17:24:00,238.9,238.91,238.87,238.89,1243200002.0
2007-06-08 17:25:00,238.89,238.9,238.87,238.87,758900001.0
2007-06-08 17:26:00,238.87,238.89,238.86,238.89,1626699990.0
2007-06-08 17:27:00,238.89,238.94,238.89,238.93,725599999.0
2007-06-08 17:28:00,238.93,238.94,238.92,238.92,231800000.0
2007-06-08 17:29:00,238.92,238.98,238.92,238.965,1341899992.0
2007-06-08 17:30:00,238.965,238.98,238.945,238.955,1197200008.0
2007-06-08 17:31:00,238.96,238.98,238.955,238.97,748200004.0
2007-06-08 17:32:00,238.96,238.98,238.92,238.92,1635100002.0
2007-06-08 17:33:00,238.95,238.95,238.89,238.91,1470300002.0
2007-06-08 17:34:00,238.9,238.96,238.9,238.93,1470300002.0
2007-06-08 17:35:00,238.95,238.95,238.92,238.92,892200003.0
2007-06-08 17:36:00,238.925,239.0,238.925,238.985,1292000005.0
2007-06-08 17:37:00,238.97,238.99,238.95,238.97,1938199997.0
2007-06-08 17:38:00,238.96,238.98,238.95,238.96,1931400009.0
2007-06-08 17:39:00,238.98,238.99,238.95,238.99,1931400009.0
2007-06-08 17:40:00,239.0,239.01,238.97,238.97,1931400009.0
2007-06-08 17:41:00,238.98,239.02,238.98,239.01,1685900014.0
2007-06-08 17:42:00,239.01,239.01,238.95,238.95,914900008.0
2007-06-08 17:43:00,238.96,238.98,238.93,238.95,2092900003.0
2007-06-08 17:44:00,238.96,239.06,238.96,239.06,2092900003.0
2007-06-08 17:45:00,239.06,239.11,239.06,239.11,1324200001.0
2007-06-08 17:46:00,239.11,239.17,239.1,239.17,536000005.0
2007-06-08 17:47:00,239.16,239.26,239.14,239.24,1243799996.0
2007-06-08 17:48:00,239.24,239.27,239.21,239.21,837099998.0
2007-06-08 17:49:00,239.22,239.23,239.125,239.13,1390600006.0
2007-06-08 17:50:00,239.12,239.16,239.1,239.15,1225299999.0
2007-06-08 17:51:00,239.15,239.15,239.09,239.12,857000003.0
2007-06-08 17:52:00,239.12,239.12,239.08,239.09,751399998.0
2007-06-08 17:53:00,239.08,239.1,239.04,239.04,1883400011.0
2007-06-08 17:54:00,239.05,239.11,239.04,239.09,1318900003.0
2007-06-08 17:55:00,239.09,239.11,239.06,239.06,560600002.0
2007-06-08 17:56:00,239.06,239.07,239.03,239.03,293000001.0
2007-06-08 17:57:00,239.03,239.045,239.03,239.04,479200000.0
2007-06-08 17:58:00,239.03,239.04,238.99,239.03,875100004.0
2007-06-08 17:59:00,239.03,239.07,239.02,239.07,1372799998.0
2007-06-08 18:00:00,239.06,239.08,239.03,239.03,387499999.0
2007-06-08 18:01:00,239.02,239.05,239.02,239.05,734299996.0
2007-06-08 18:02:00,239.05,239.05,239.02,239.03,1110800009.0
2007-06-08 18:03:00,239.03,239.04,239.02,239.03,440700001.0
2007-06-08 18:04:00,239.03,239.03,239.0,239.0,573800001.0
2007-06-08 18:05:00,239.0,239.03,239.0,239.01,1110499994.0
2007-06-08 18:06:00,239.01,239.03,238.96,239.0,669500001.0
2007-06-08 18:07:00,239.0,239.0,238.95,238.98,192800000.0
2007-06-08 18:08:00,239.0,239.0,238.87,238.99,837500001.0
2007-06-08 18:09:00,238.99,239.0,238.94,238.95,1346299996.0
2007-06-08 18:10:00,238.95,238.99,238.93,238.97,1147100004.0
2007-06-08 18:11:00,238.97,239.04,238.97,239.02,653800003.0
2007-06-08 18:12:00,239.02,239.15,239.02,239.14,1065300008.0
2007-06-08 18:13:00,239.14,239.14,239.06,239.08,926000002.0
2007-06-08 18:14:00,239.09,239.1,239.07,239.08,246500000.0
2007-06-08 18:15:00,239.09,239.105,239.04,239.09,793100001.0
2007-06-08 18:16:00,239.09,239.11,239.08,239.08,910899999.0
2007-06-08 18:17:00,239.08,239.12,239.03,239.06,498100000.0
2007-06-08 18:18:00,239.05,239.06,239.01,239.05,757100011.0
2007-06-08 18:19:00,239.05,239.07,239.05,239.05,94900001.0
2007-06-08 18:20:00,239.06,239.06,238.97,238.98,598300000.0
2007-06-08 18:21:00,238.98,239.02,238.96,239.01,639099999.0
2007-06-08 18:22:00,238.99,239.0,238.93,239.0,1120800001.0
2007-06-08 18:23:00,238.99,239.0,238.97,238.97,1120800001.0
2007-06-08 18:24:00,238.99,239.02,238.98,239.02,431600000.0
2007-06-08 18:25:00,239.02,239.02,239.0,239.01,595400008.0
2007-06-08 18:26:00,239.01,239.07,239.0,239.02,979799999.0
2007-06-08 18:27:00,239.02,239.04,239.0,239.03,920300002.0
2007-06-08 18:28:00,239.01,239.02,238.99,239.0,1174099994.0
2007-06-08 18:29:00,239.0,239.0,238.96,238.99,1522100005.0
2007-06-08 18:30:00,238.99,238.99,238.99,238.99,215900000.0
2007-06-08 18:31:00,239.0,239.01,238.98,239.005,934300004.0
2007-06-08 18:32:00,239.01,239.06,239.01,239.06,739499997.0
2007-06-08 18:33:00,239.07,239.07,239.03,239.04,213800000.0
2007-06-08 18:34:00,239.04,239.05,239.01,239.03,535900003.0
2007-06-08 18:35:00,239.03,239.075,239.01,239.02,1123999996.0
2007-06-08 18:36:00,239.03,239.03,239.0,239.0,671399997.0
2007-06-08 18:37:00,239.0,239.01,238.98,238.98,237500000.0
2007-06-08 18:38:00,238.98,239.0,238.98,239.0,189500000.0
2007-06-08 18:39:00,239.01,239.01,238.99,239.01,444799998.0
2007-06-08 18:40:00,239.01,239.01,238.96,238.98,1046400004.0
2007-06-08 18:41:00,238.97,239.01,238.97,239.0,1321799999.0
2007-06-08 18:42:00,239.0,239.03,238.99,239.02,486399997.0
2007-06-08 18:43:00,239.02,239.02,239.0,239.0,209800000.0
2007-06-08 18:44:00,239.0,239.02,239.0,239.0,619500004.0
2007-06-08 18:45:00,239.0,239.01,238.97,238.98,968999999.0
2007-06-08 18:46:00,238.97,238.99,238.95,238.98,521900003.0
2007-06-08 18:47:00,238.99,239.01,238.96,238.96,723600000.0
2007-06-08 18:48:00,238.96,238.97,238.95,238.96,106800000.0
2007-06-08 18:49:00,238.96,239.0,238.95,238.96,372000001.0
2007-06-08 18:50:00,238.96,238.98,238.96,238.98,157399999.0
2007-06-08 18:51:00,238.98,238.98,238.94,238.96,286900000.0
2007-06-08 18:52:00,238.96,239.03,238.96,239.01,673599999.0
2007-06-08 18:53:00,239.03,239.1,239.01,239.09,949300004.0
2007-06-08 18:54:00,239.08,239.12,239.02,239.03,839700000.0
2007-06-08 18:55:00,239.04,239.05,239.04,239.04,151600000.0
2007-06-08 18:56:00,239.04,239.05,239.03,239.03,268700002.0
2007-06-08 18:57:00,239.05,239.05,239.02,239.03,628800001.0
2007-06-08 18:58:00,239.03,239.05,239.01,239.03,769500003.0
2007-06-08 18:59:00,239.04,239.04,238.99,239.0,829600005.0
2007-06-08 19:00:00,239.0,239.01,238.97,239.01,808800001.0
2007-06-08 19:01:00,239.01,239.01,238.97,238.98,1009699994.0
2007-06-08 19:02:00,238.98,238.98,238.93,238.94,1665300002.0
2007-06-08 19:03:00,238.94,238.98,238.93,238.94,1278599992.0
2007-06-08 19:04:00,238.96,238.99,238.95,238.985,490899999.0
2007-06-08 19:05:00,238.98,239.04,238.98,239.04,1153900004.0
2007-06-08 19:06:00,239.04,239.04,238.985,238.99,350100000.0
2007-06-08 19:07:00,238.99,239.02,238.99,239.0,356300003.0
2007-06-08 19:08:00,239.01,239.025,239.0,239.01,266899999.0
2007-06-08 19:09:00,239.01,239.01,238.96,239.0,626899999.0
2007-06-08 19:10:00,239.0,239.01,238.98,239.01,89800001.0
2007-06-08 19:11:00,239.01,239.01,239.01,239.01,84400000.0
2007-06-08 19:12:00,239.01,239.03,238.98,238.99,369800000.0
2007-06-08 19:13:00,238.99,239.02,238.99,239.0,904400005.0
2007-06-08 19:14:00,239.0,239.01,238.99,239.0,192299999.0
2007-06-08 19:15:00,239.01,239.04,239.01,239.02,350599997.0
2007-06-08 19:16:00,239.02,239.04,239.0,239.04,1095699996.0
2007-06-08 19:17:00,239.04,239.07,239.02,239.03,399600002.0
2007-06-08 19:18:00,239.03,239.05,239.02,239.03,554700000.0
2007-06-08 19:19:00,239.03,239.05,239.02,239.04,584099998.0
2007-06-08 19:20:00,239.04,239.05,239.03,239.04,145400000.0
2007-06-08 19:21:00,239.04,239.08,239.03,239.08,828199998.0
2007-06-08 19:22:00,239.08,239.1,239.06,239.06,452099999.0
2007-06-08 19:23:00,239.06,239.07,239.05,239.07,318799998.0
2007-06-08 19:24:00,239.07,239.09,239.07,239.09,345799998.0
2007-06-08 19:25:00,239.09,239.1,239.045,239.07,693699998.0
2007-06-08 19:26:00,239.07,239.1,239.055,239.08,776400002.0
2007-06-08 19:27:00,239.09,239.09,239.06,239.07,356200003.0
2007-06-08 19:28:00,239.06,239.07,239.045,239.07,265100001.0
2007-06-08 19:29:00,239.06,239.07,239.04,239.05,1128500005.0
2007-06-08 19:30:00,239.05,239.06,239.045,239.05,276799999.0
2007-06-08 19:31:00,239.05,239.06,239.03,239.03,604099996.0
2007-06-08 19:32:00,239.03,239.04,239.03,239.04,300699999.0
2007-06-08 19:33:00,239.04,239.07,239.04,239.06,161000000.0
2007-06-08 19:34:00,239.06,239.07,239.03,239.06,187300000.0
2007-06-08 19:35:00,239.06,239.06,239.01,239.03,725900000.0
2007-06-08 19:36:00,239.03,239.07,239.03,239.06,808100000.0
2007-06-08 19:37:00,239.05,239.1,239.05,239.075,910699998.0
2007-06-08 19:38:00,239.075,239.09,239.065,239.08,531100000.0
2007-06-08 19:39:00,239.08,239.13,239.08,239.12,345700001.0
2007-06-08 19:40:00,239.11,239.13,239.1,239.1,338099999.0
2007-06-08 19:41:00,239.11,239.15,239.11,239.13,102000000.0
2007-06-08 19:42:00,239.13,239.16,239.12,239.15,434399998.0
2007-06-08 19:43:00,239.15,239.21,239.15,239.18,758100003.0
2007-06-08 19:44:00,239.18,239.19,239.15,239.17,498200001.0
2007-06-08 19:45:00,239.17,239.17,239.15,239.16,439999999.0
2007-06-08 19:46:00,239.15,239.19,239.13,239.16,1006600000.0
2007-06-08 19:47:00,239.16,239.2,239.16,239.2,947999999.0
2007-06-08 19:48:00,239.19,239.22,239.19,239.22,502999996.0
2007-06-08 19:49:00,239.22,239.25,239.21,239.23,863499999.0
2007-06-08 19:50:00,239.23,239.29,239.23,239.25,227200002.0
2007-06-08 19:51:00,239.25,239.32,239.25,239.32,727199995.0
2007-06-08 19:52:00,239.32,239.33,239.31,239.31,129200000.0
2007-06-08 19:53:00,239.32,239.33,239.31,239.315,293400000.0
2007-06-08 19:54:00,239.31,239.34,239.295,239.3,995599999.0
2007-06-08 19:55:00,239.295,239.32,239.255,239.27,780299999.0
2007-06-08 19:56:00,239.27,239.28,239.23,239.24,677900003.0
2007-06-08 19:57:00,239.25,239.26,239.23,239.23,183799998.0
2007-06-08 19:58:00,239.23,239.23,239.21,239.22,191900000.0
2007-06-08 19:59:00,239.21,239.22,239.19,239.2,456899999.0
2007-06-08 20:00:00,239.2,239.25,239.185,239.24,217500000.0
2007-06-08 20:01:00,239.24,239.25,239.23,239.25,165799995.0
2007-06-08 20:02:00,239.25,239.25,239.23,239.25,185500000.0
2007-06-08 20:03:00,239.26,239.26,239.21,239.24,381199999.0
2007-06-08 20:04:00,239.24,239.24,239.22,239.23,299699995.0
2007-06-08 20:05:00,239.23,239.25,239.23,239.24,459400000.0
2007-06-08 20:06:00,239.24,239.26,239.23,239.26,594099999.0
2007-06-08 20:07:00,239.25,239.26,239.24,239.26,109700001.0
2007-06-08 20:08:00,239.26,239.32,239.23,239.29,444899999.0
2007-06-08 20:09:00,239.29,239.31,239.28,239.3,195700000.0
2007-06-08 20:10:00,239.3,239.32,239.29,239.32,330600000.0
2007-06-08 20:11:00,239.32,239.32,239.25,239.25,997500000.0
2007-06-08 20:12:00,239.25,239.27,239.24,239.255,247599998.0
2007-06-08 20:13:00,239.26,239.275,239.25,239.27,818999991.0
2007-06-08 20:14:00,239.255,239.29,239.24,239.255,1361700015.0
2007-06-08 20:15:00,239.25,239.26,239.23,239.24,400099998.0
2007-06-08 20:16:00,239.25,239.27,239.23,239.24,820300001.0
2007-06-08 20:17:00,239.24,239.25,239.23,239.24,199200000.0
2007-06-08 20:18:00,239.24,239.24,239.215,239.23,280800000.0
2007-06-08 20:19:00,239.24,239.24,239.22,239.24,189100000.0
2007-06-08 20:20:00,239.24,239.24,239.22,239.22,187100000.0
2007-06-08 20:21:00,239.22,239.22,239.17,239.17,500800001.0
2007-06-08 20:22:00,239.17,239.22,239.13,239.135,1191700002.0
2007-06-08 20:23:00,239.135,239.15,239.11,239.12,495100004.0
2007-06-08 20:24:00,239.12,239.16,239.12,239.16,350099998.0
2007-06-08 20:25:00,239.16,239.19,239.16,239.175,249500000.0
2007-06-08 20:26:00,239.18,239.23,239.175,239.21,384100002.0
2007-06-08 20:27:00,239.21,239.24,239.21,239.22,225300000.0
2007-06-08 20:28:00,239.22,239.25,239.22,239.24,78700000.0
2007-06-08 20:29:00,239.24,239.26,239.2,239.2,411899999.0
2007-06-08 20:30:00,239.2,239.2,239.18,239.18,179200000.0
2007-06-08 20:31:00,239.18,239.21,239.18,239.19,195700000.0
2007-06-08 20:32:00,239.19,239.2,239.18,239.18,238600000.0
2007-06-08 20:33:00,239.18,239.2,239.175,239.2,177500000.0
2007-06-08 20:34:00,239.2,239.21,239.2,239.2,28000000.0
2007-06-08 20:35:00,239.2,239.21,239.2,239.21,30000000.0
2007-06-08 20:36:00,239.21,239.23,239.2,239.23,270700000.0
2007-06-08 20:37:00,239.25,239.25,239.2,239.2,830899999.0
2007-06-08 20:38:00,239.21,239.22,239.18,239.22,330400000.0
2007-06-08 20:39:00,239.22,239.22,239.2,239.21,315900000.0
2007-06-08 20:40:00,239.21,239.23,239.21,239.21,779099999.0
2007-06-08 20:41:00,239.21,239.21,239.19,239.19,204099999.0
2007-06-08 20:42:00,239.19,239.2,239.17,239.19,732399999.0
2007-06-08 20:43:00,239.19,239.22,239.19,239.21,368699998.0
2007-06-08 20:44:00,239.21,239.22,239.19,239.22,177600000.0
2007-06-08 20:45:00,239.22,239.22,239.21,239.21,123300000.0
2007-06-08 20:46:00,239.21,239.23,239.19,239.22,623800004.0
2007-06-08 20:47:00,239.22,239.23,239.2,239.205,812799995.0
2007-06-08 20:48:00,239.205,239.25,239.18,239.19,723900001.0
2007-06-08 20:49:00,239.19,239.195,239.19,239.19,197800000.0
2007-06-08 20:50:00,239.19,239.205,239.19,239.2,174300000.0
2007-06-08 20:51:00,239.205,239.23,239.195,239.23,437100004.0
2007-06-08 20:52:00,239.23,239.25,239.22,239.23,527400000.0
2007-06-08 20:53:00,239.24,239.27,239.23,239.27,1378999987.0
2007-06-08 20:54:00,239.27,239.28,239.26,239.28,534400001.0
2007-06-08 20:55:00,239.28,239.28,239.245,239.275,831300001.0
2007-06-08 20:56:00,239.275,239.3,239.26,239.29,190300000.0
2007-06-08 20:57:00,239.29,239.29,239.27,239.27,267700002.0
2007-06-08 20:58:00,239.27,239.28,239.26,239.27,776200005.0
2007-06-08 20:59:00,239.27,239.34,239.27,239.34,1474300000.0
2007-06-08 21:00:00,239.345,239.35,239.23,239.28,1919500004.0
2007-06-08 21:01:00,239.27,239.32,239.26,239.32,1003000003.0
2007-06-08 21:02:00,239.31,239.31,239.29,239.31,763200000.0
2007-06-08 21:03:00,239.31,239.31,239.29,239.31,655899996.0
2007-06-08 21:04:00,239.31,239.31,239.285,239.3,801000002.0
2007-06-08 21:05:00,239.3,239.37,239.3,239.35,444399998.0
2007-06-08 21:06:00,239.34,239.34,239.31,239.32,290399999.0
2007-06-08 21:07:00,239.31,239.32,239.31,239.32,874900001.0
2007-06-08 21:08:00,239.33,239.33,239.33,239.33,67699998.0
2007-06-08 21:09:00,239.33,239.38,239.33,239.38,678299990.0
2007-06-08 21:10:00,239.38,239.39,239.36,239.36,332200001.0
2007-06-08 21:11:00,239.36,239.375,239.35,239.37,284900000.0
2007-06-08 21:12:00,239.37,239.37,239.37,239.37,107900000.0
2007-06-08 21:13:00,239.37,239.39,239.34,239.38,1193200001.0
2007-06-08 21:14:00,239.38,239.39,239.34,239.39,332599998.0
2007-06-08 21:15:00,239.4,239.41,239.38,239.38,220800000.0
2007-06-08 21:16:00,239.38,239.42,239.37,239.42,237800002.0
2007-06-08 21:17:00,239.42,239.43,239.41,239.41,181700000.0
2007-06-08 21:18:00,239.41,239.41,239.41,239.41,178700000.0
2007-06-08 21:19:00,239.42,239.42,239.41,239.42,187400001.0
2007-06-08 21:20:00,239.42,239.45,239.42,239.45,134000000.0
2007-06-08 21:21:00,239.47,239.48,239.45,239.465,108299999.0
2007-06-08 21:22:00,239.465,239.485,239.46,239.47,134199999.0
2007-06-08 21:23:00,239.47,239.495,239.47,239.48,148000001.0
2007-06-08 21:24:00,239.49,239.49,239.47,239.475,212099999.0
2007-06-08 21:25:00,239.475,239.525,239.475,239.525,98200000.0
2007-06-08 21:26:00,239.53,239.53,239.495,239.52,412199997.0
2007-06-08 21:27:00,239.53,239.53,239.525,239.53,69900000.0
2007-06-08 21:28:00,239.53,239.55,239.52,239.53,523800002.0
2007-06-08 21:29:00,239.53,239.53,239.52,239.52,214100002.0
2007-06-08 21:30:00,239.52,239.53,239.51,239.51,614299998.0
2007-06-08 21:31:00,239.52,239.52,239.51,239.52,599900006.0
2007-06-08 21:32:00,239.51,239.52,239.51,239.51,831700004.0
2007-06-08 21:33:00,239.51,239.52,239.49,239.5,741800002.0
2007-06-08 21:34:00,239.51,239.54,239.5,239.54,776599998.0
2007-06-08 21:35:00,239.54,239.6,239.54,239.57,685099997.0
2007-06-08 21:36:00,239.57,239.6,239.52,239.52,380499999.0
2007-06-08 21:37:00,239.52,239.55,239.52,239.54,583300005.0
2007-06-08 21:38:00,239.54,239.56,239.49,239.49,338499996.0
2007-06-08 21:39:00,239.49,239.51,239.47,239.48,565600002.0
2007-06-08 21:40:00,239.48,239.5,239.46,239.48,384300001.0
2007-06-08 21:41:00,239.485,239.5,239.48,239.49,414600001.0
2007-06-08 21:42:00,239.49,239.54,239.49,239.53,554200003.0
2007-06-08 21:43:00,239.53,239.54,239.53,239.54,186000000.0
2007-06-08 21:44:00,239.54,239.54,239.53,239.54,42500000.0
2007-06-08 21:45:00,239.54,239.58,239.54,239.56,448799999.0
2007-06-08 21:46:00,239.56,239.57,239.55,239.56,128399999.0
2007-06-08 21:47:00,239.565,239.58,239.56,239.575,126000000.0
2007-06-08 21:48:00,239.58,239.58,239.55,239.555,521300006.0
2007-06-08 21:49:00,239.56,239.58,239.545,239.575,226400000.0
2007-06-08 21:50:00,239.575,239.575,239.54,239.55,207400000.0
2007-06-08 21:51:00,239.55,239.59,239.55,239.59,242799998.0
2007-06-08 21:52:00,239.59,239.605,239.58,239.58,92300000.0
2007-06-08 21:53:00,239.58,239.605,239.58,239.59,160400000.0
2007-06-08 21:54:00,239.59,239.59,239.57,239.59,243300003.0
2007-06-08 21:55:00,239.57,239.595,239.57,239.585,529100000.0
2007-06-08 21:56:00,239.58,239.6,239.555,239.555,200400000.0
2007-06-08 21:57:00,239.555,239.555,239.52,239.53,383300004.0
2007-06-08 21:58:00,239.53,239.57,239.53,239.57,295100003.0
2007-06-08 21:59:00,239.57,239.57,239.55,239.56,223799998.0
2007-06-08 22:00:00,239.56,239.57,239.55,239.56,83300000.0
2007-06-08 22:01:00,239.57,239.58,239.55,239.55,35900000.0
2007-06-08 22:02:00,239.55,239.66,239.55,239.62,228400000.0
2007-06-08 22:03:00,239.63,239.63,239.59,239.59,62400000.0
2007-06-08 22:04:00,239.61,239.61,239.59,239.59,49600000.0
2007-06-08 22:05:00,239.59,239.61,239.58,239.59,168800000.0
2007-06-08 22:06:00,239.59,239.61,239.57,239.58,67000000.0
2007-06-08 22:07:00,239.58,239.58,239.58,239.58,53900000.0
2007-06-08 22:08:00,239.58,239.59,239.56,239.59,389900001.0
2007-06-08 22:09:00,239.58,239.59,239.58,239.59,90800000.0
2007-06-08 22:10:00,239.59,239.61,239.59,239.6,171800000.0
2007-06-08 22:11:00,239.59,239.6,239.57,239.58,345900001.0
2007-06-08 22:12:00,239.59,239.61,239.55,239.555,362799999.0
2007-06-08 22:13:00,239.565,239.59,239.565,239.59,104200000.0
2007-06-08 22:14:00,239.595,239.61,239.58,239.58,128000000.0
2007-06-08 22:15:00,239.59,239.62,239.585,239.61,125600000.0
2007-06-08 22:16:00,239.63,239.64,239.61,239.61,291100000.0
2007-06-08 22:17:00,239.61,239.615,239.59,239.6,157900000.0
2007-06-08 22:18:00,239.6,239.6,239.6,239.6,15000000.0
2007-06-08 22:19:00,239.6,239.62,239.6,239.6,133400000.0
2007-06-08 22:20:00,239.6,239.6,239.58,239.58,60500000.0
2007-06-08 22:21:00,239.58,239.6,239.57,239.6,243899999.0
2007-06-08 22:22:00,239.6,239.605,239.585,239.585,148300000.0
2007-06-08 22:23:00,239.585,239.59,239.56,239.59,115000000.0
2007-06-08 22:24:00,239.59,239.59,239.58,239.58,132100000.0
2007-06-08 22:25:00,239.575,239.575,239.56,239.57,147200003.0
2007-06-08 22:26:00,239.57,239.58,239.56,239.58,140600000.0
2007-06-08 22:27:00,239.58,239.59,239.57,239.59,1323500000.0
2007-06-08 22:28:00,239.59,239.59,239.59,239.59,5500000.0
2007-06-08 22:29:00,239.59,239.6,239.57,239.57,252400004.0
2007-06-08 22:30:00,239.58,239.62,239.58,239.58,139500000.0
2007-06-08 22:31:00,239.58,239.63,239.56,239.62,403399998.0
2007-06-08 22:32:00,239.62,239.64,239.575,239.585,145100000.0
2007-06-08 22:33:00,239.59,239.635,239.585,239.615,403500000.0
2007-06-08 22:34:00,239.615,239.67,239.61,239.645,229900000.0
2007-06-08 22:35:00,239.655,239.765,239.655,239.765,244400000.0
2007-06-08 22:36:00,239.765,239.77,239.73,239.75,263400000.0
2007-06-08 22:37:00,239.75,239.79,239.71,239.79,458399998.0
2007-06-08 22:38:00,239.78,239.83,239.73,239.73,550899998.0
2007-06-08 22:39:00,239.74,239.755,239.725,239.735,270400000.0
2007-06-08 22:40:00,239.735,239.84,239.735,239.79,476300000.0
2007-06-08 22:41:00,239.79,239.795,239.75,239.795,265300000.0
2007-06-08 22:42:00,239.795,239.795,239.75,239.77,257200000.0
2007-06-08 22:43:00,239.77,239.775,239.76,239.76,106500000.0
2007-06-08 22:44:00,239.76,239.765,239.73,239.755,166700000.0
2007-06-08 22:45:00,239.755,239.775,239.745,239.77,136400000.0
2007-06-08 22:46:00,239.775,239.775,239.73,239.76,155100000.0
2007-06-08 22:47:00,239.76,239.77,239.76,239.77,54500000.0
2007-06-08 22:48:00,239.77,239.77,239.76,239.76,13500000.0
2007-06-08 22:49:00,239.755,239.78,239.745,239.78,179400000.0
2007-06-08 22:50:00,239.78,239.83,239.77,239.82,435600000.0
2007-06-08 22:51:00,239.81,239.84,239.81,239.84,99500000.0
2007-06-08 22:52:00,239.84,239.84,239.76,239.77,162900000.0
2007-06-08 22:53:00,239.77,239.785,239.77,239.785,42000000.0
2007-06-08 22:54:00,239.785,239.785,239.74,239.78,202200000.0
2007-06-08 22:55:00,239.78,239.79,239.75,239.76,253699997.0
2007-06-08 22:56:00,239.77,239.845,239.77,239.845,116900000.0
2007-06-08 22:57:00,239.845,239.855,239.79,239.815,291400000.0
2007-06-08 22:58:00,239.815,239.815,239.77,239.795,177400000.0
2007-06-08 22:59:00,239.78,239.8,239.76,239.77,243500000.0
2007-06-10 23:00:00,239.78,239.78,239.78,239.78,2300000.0
2007-06-10 23:01:00,239.78,239.78,239.78,239.78,700000.0
2007-06-10 23:02:00,239.78,239.78,239.78,239.78,5500000.0
2007-06-10 23:03:00,239.76,239.76,239.74,239.74,22000000.0
2007-06-10 23:04:00,239.74,239.76,239.72,239.74,60500000.0
2007-06-10 23:05:00,239.76,239.81,239.72,239.79,42500000.0
2007-06-10 23:06:00,239.79,239.79,239.78,239.79,29100000.0
2007-06-10 23:07:00,239.781,239.798,239.771,239.792,435700003.0
2007-06-10 23:08:00,239.785,239.785,239.755,239.758,382400001.0
2007-06-10 23:09:00,239.755,239.77,239.755,239.755,135600000.0
2007-06-10 23:10:00,239.79,239.8,239.79,239.79,22000000.0
2007-06-10 23:11:00,239.77,239.77,239.73,239.76,38500000.0
2007-06-10 23:12:00,239.76,239.76,239.74,239.74,16500000.0
2007-06-10 23:13:00,239.73,239.76,239.73,239.74,86600000.0
2007-06-10 23:14:00,239.73,239.73,239.67,239.67,58600000.0
2007-06-10 23:15:00,239.72,239.72,239.67,239.67,11100000.0
2007-06-10 23:16:00,239.71,239.71,239.71,239.71,7900000.0
2007-06-10 23:17:00,239.71,239.71,239.71,239.71,5500000.0
2007-06-10 23:18:00,239.7,239.7,239.69,239.7,24300000.0
2007-06-10 23:19:00,239.69,239.69,239.68,239.68,22000000.0
2007-06-10 23:20:00,239.69,239.69,239.64,239.69,44300000.0
2007-06-10 23:21:00,239.67,239.67,239.63,239.63,30000000.0
2007-06-10 23:22:00,239.61,239.66,239.61,239.65,75000000.0
2007-06-10 23:23:00,239.63,239.63,239.6,239.6,43300000.0
2007-06-10 23:24:00,239.61,239.64,239.61,239.64,52100000.0
2007-06-10 23:25:00,239.64,239.64,239.6,239.63,117600000.0
2007-06-10 23:26:00,239.62,239.66,239.59,239.62,67400000.0
2007-06-10 23:27:00,239.62,239.62,239.62,239.62,13400000.0
2007-06-10 23:28:00,239.64,239.64,239.64,239.64,11000000.0
2007-06-10 23:29:00,239.64,239.64,239.64,239.64,11000000.0
2007-06-10 23:30:00,239.62,239.64,239.6,239.6,93500000.0
2007-06-10 23:31:00,239.62,239.68,239.6,239.68,33200000.0
2007-06-10 23:32:00,239.63,239.68,239.58,239.68,66400000.0
2007-06-10 23:33:00,239.68,239.69,239.67,239.68,83400000.0
2007-06-10 23:34:00,239.68,239.7,239.65,239.68,72200000.0
2007-06-10 23:35:00,239.66,239.66,239.63,239.633,239300000.0
2007-06-10 23:36:00,239.66,239.66,239.655,239.66,57800001.0
2007-06-10 23:37:00,239.654,239.666,239.654,239.656,45100000.0
2007-06-10 23:38:00,239.7,239.73,239.66,239.67,47700000.0
2007-06-10 23:39:00,239.62,239.7,239.62,239.62,46700000.0
2007-06-10 23:40:00,239.66,239.7,239.66,239.7,90200000.0
2007-06-10 23:41:00,239.7,239.71,239.63,239.71,127400000.0
2007-06-10 23:42:00,239.71,239.72,239.7,239.72,92400000.0
2007-06-10 23:43:00,239.72,239.72,239.72,239.72,7500000.0
2007-06-10 23:44:00,239.72,239.74,239.71,239.73,57000000.0
2007-06-10 23:45:00,239.73,239.74,239.69,239.69,46700001.0
2007-06-10 23:46:00,239.696,239.728,239.693,239.728,44700000.0
2007-06-10 23:47:00,239.71,239.71,239.69,239.7,32500000.0
2007-06-10 23:48:00,239.72,239.73,239.71,239.72,40200000.0
2007-06-10 23:49:00,239.72,239.72,239.66,239.7,112500000.0
2007-06-10 23:50:00,239.7,239.71,239.64,239.66,218800000.0
2007-06-10 23:51:00,239.66,239.72,239.62,239.68,174500000.0
2007-06-10 23:52:00,239.68,239.68,239.67,239.67,55500000.0
2007-06-10 23:53:00,239.67,239.71,239.67,239.71,129300000.0
2007-06-10 23:54:00,239.71,239.71,239.71,239.71,20000000.0
2007-06-10 23:55:00,239.71,239.72,239.71,239.71,58000000.0
2007-06-10 23:56:00,239.71,239.71,239.69,239.69,55500000.0
2007-06-10 23:57:00,239.69,239.69,239.69,239.69,7200000.0
2007-06-10 23:58:00,239.69,239.69,239.69,239.69,3600000.0
2007-06-10 23:59:00,239.69,239.74,239.69,239.74,62800000.0
2007-06-11 00:00:00,239.74,239.76,239.72,239.72,63400000.0
2007-06-11 00:01:00,239.72,239.73,239.72,239.72,234000003.0
2007-06-11 00:02:00,239.72,239.72,239.72,239.72,16000000.0
2007-06-11 00:03:00,239.72,239.72,239.7,239.72,75200000.0
2007-06-11 00:04:00,239.72,239.72,239.69,239.69,67600000.0
2007-06-11 00:05:00,239.69,239.69,239.69,239.69,16800000.0
2007-06-11 00:06:00,239.69,239.69,239.69,239.69,2000000.0
2007-06-11 00:07:00,239.69,239.69,239.69,239.69,4000000.0
2007-06-11 00:08:00,239.647,239.667,239.647,239.667,171800004.0
2007-06-11 00:09:00,239.69,239.69,239.63,239.65,124500000.0
2007-06-11 00:10:00,239.65,239.65,239.57,239.65,149600000.0
2007-06-11 00:11:00,239.65,239.65,239.57,239.62,264799999.0
2007-06-11 00:12:00,239.62,239.63,239.59,239.63,304499998.0
2007-06-11 00:13:00,239.63,239.63,239.61,239.61,229100000.0
2007-06-11 00:14:00,239.61,239.61,239.57,239.6,177699999.0
2007-06-11 00:15:00,239.61,239.61,239.61,239.61,2000000.0
2007-06-11 00:16:00,239.59,239.6,239.57,239.6,87300000.0
2007-06-11 00:17:00,239.6,239.6,239.6,239.6,2000000.0
2007-06-11 00:18:00,239.59,239.59,239.59,239.59,2000000.0
2007-06-11 00:19:00,239.58,239.58,239.57,239.58,14000000.0
2007-06-11 00:20:00,239.58,239.58,239.51,239.53,310899999.0
2007-06-11 00:21:00,239.56,239.57,239.5,239.55,164099999.0
2007-06-11 00:22:00,239.55,239.56,239.49,239.49,201099999.0
2007-06-11 00:23:00,239.53,239.56,239.51,239.51,94700000.0
2007-06-11 00:24:00,239.51,239.53,239.45,239.46,273400002.0
2007-06-11 00:25:00,239.46,239.49,239.39,239.45,511200000.0
2007-06-11 00:26:00,239.45,239.49,239.45,239.47,45700000.0
2007-06-11 00:27:00,239.46,239.52,239.46,239.49,79900000.0
2007-06-11 00:28:00,239.49,239.5,239.49,239.5,32000000.0
2007-06-11 00:29:00,239.49,239.5,239.49,239.5,26000000.0
2007-06-11 00:30:00,239.5,239.51,239.43,239.49,360899997.0
2007-06-11 00:31:00,239.48,239.49,239.45,239.45,200300000.0
2007-06-11 00:32:00,239.45,239.51,239.44,239.47,250800000.0
2007-06-11 00:33:00,239.46,239.47,239.44,239.44,166300001.0
2007-06-11 00:34:00,239.45,239.45,239.45,239.45,16000000.0
2007-06-11 00:35:00,239.45,239.47,239.44,239.47,20100000.0
2007-06-11 00:36:00,239.446,239.446,239.444,239.444,4000000.0
2007-06-11 00:37:00,239.455,239.46,239.444,239.445,74800000.0
2007-06-11 00:38:00,239.46,239.49,239.46,239.47,71800000.0
2007-06-11 00:39:00,239.46,239.46,239.45,239.46,148900000.0
2007-06-11 00:40:00,239.46,239.48,239.46,239.46,176000000.0
2007-06-11 00:41:00,239.46,239.48,239.46,239.48,96800000.0
2007-06-11 00:42:00,239.48,239.48,239.48,239.48,16000000.0
2007-06-11 00:43:00,239.48,239.48,239.48,239.48,2000000.0
2007-06-11 00:44:00,239.47,239.47,239.47,239.47,5500000.0
2007-06-11 00:45:00,239.46,239.46,239.45,239.45,71900000.0
2007-06-11 00:46:00,239.45,239.46,239.4,239.4,319200000.0
2007-06-11 00:47:00,239.4,239.45,239.35,239.39,222600000.0
2007-06-11 00:48:00,239.39,239.39,239.37,239.37,103800000.0
2007-06-11 00:49:00,239.39,239.43,239.34,239.42,257500000.0
2007-06-11 00:50:00,239.42,239.42,239.37,239.39,167800000.0
2007-06-11 00:51:00,239.39,239.42,239.36,239.37,228200005.0
2007-06-11 00:52:00,239.36,239.39,239.35,239.37,296400000.0
2007-06-11 00:53:00,239.37,239.39,239.31,239.36,400400000.0
2007-06-11 00:54:00,239.35,239.35,239.31,239.33,86900000.0
2007-06-11 00:55:00,239.33,239.33,239.32,239.32,90200001.0
2007-06-11 00:56:00,239.32,239.35,239.31,239.35,177200003.0
2007-06-11 00:57:00,239.31,239.33,239.31,239.33,42700001.0
2007-06-11 00:58:00,239.31,239.36,239.31,239.36,118099999.0
2007-06-11 00:59:00,239.36,239.37,239.34,239.35,242100000.0
2007-06-11 01:00:00,239.35,239.37,239.34,239.35,120100000.0
2007-06-11 01:01:00,239.35,239.35,239.33,239.35,121300002.0
2007-06-11 01:02:00,239.35,239.35,239.27,239.28,252399999.0
2007-06-11 01:03:00,239.29,239.3,239.28,239.3,100800000.0
2007-06-11 01:04:00,239.295,239.295,239.285,239.285,16000000.0
2007-06-11 01:05:00,239.285,239.285,239.25,239.26,171400000.0
2007-06-11 01:06:00,239.25,239.255,239.2,239.225,553599999.0
2007-06-11 01:07:00,239.225,239.25,239.18,239.185,380400000.0
2007-06-11 01:08:00,239.18,239.195,239.17,239.185,99900000.0
2007-06-11 01:09:00,239.19,239.23,239.18,239.2,379900000.0
2007-06-11 01:10:00,239.2,239.21,239.17,239.17,63900000.0
2007-06-11 01:11:00,239.17,239.17,239.11,239.13,619100000.0
2007-06-11 01:12:00,239.13,239.13,239.09,239.12,324000000.0
2007-06-11 01:13:00,239.12,239.19,239.11,239.14,370700000.0
2007-06-11 01:14:00,239.16,239.18,239.1,239.11,310900000.0
2007-06-11 01:15:00,239.115,239.13,239.08,239.08,210700002.0
2007-06-11 01:16:00,239.08,239.08,239.06,239.06,50000000.0
2007-06-11 01:17:00,239.08,239.11,239.06,239.1,259400000.0
2007-06-11 01:18:00,239.082,239.095,239.053,239.068,253600001.0
2007-06-11 01:19:00,239.13,239.135,239.13,239.135,13600000.0
2007-06-11 01:20:00,239.13,239.17,239.13,239.15,311200000.0
2007-06-11 01:21:00,239.15,239.15,239.09,239.09,243600000.0
2007-06-11 01:22:00,239.09,239.1,239.04,239.04,517399997.0
2007-06-11 01:23:00,239.04,239.07,238.97,239.03,691099998.0
2007-06-11 01:24:00,239.03,239.06,239.02,239.02,302400000.0
2007-06-11 01:25:00,239.02,239.04,239.0,239.0,209800000.0
2007-06-11 01:26:00,239.0,239.02,238.98,239.01,214000000.0
2007-06-11 01:27:00,239.01,239.03,239.01,239.03,382400000.0
2007-06-11 01:28:00,239.03,239.07,239.03,239.06,299200000.0
2007-06-11 01:29:00,239.06,239.06,239.03,239.035,309200002.0
2007-06-11 01:30:00,239.045,239.05,239.02,239.03,196400000.0
2007-06-11 01:31:00,239.03,239.07,239.03,239.07,167800000.0
2007-06-11 01:32:00,239.08,239.11,239.06,239.08,450300000.0
2007-06-11 01:33:00,239.07,239.09,239.06,239.07,261000000.0
2007-06-11 01:34:00,239.07,239.09,239.07,239.09,66400000.0
2007-06-11 01:35:00,239.09,239.11,239.08,239.11,386000000.0
2007-06-11 01:36:00,239.11,239.115,239.09,239.09,244000000.0
2007-06-11 01:37:00,239.09,239.15,239.07,239.135,671300003.0
2007-06-11 01:38:00,239.14,239.205,239.125,239.195,320500000.0
2007-06-11 01:39:00,239.195,239.24,239.18,239.24,170400000.0
2007-06-11 01:40:00,239.24,239.29,239.22,239.28,306800000.0
2007-06-11 01:41:00,239.275,239.275,239.24,239.26,200500000.0
2007-06-11 01:42:00,239.26,239.265,239.25,239.25,49400000.0
2007-06-11 01:43:00,239.25,239.25,239.22,239.245,113100000.0
2007-06-11 01:44:00,239.245,239.25,239.23,239.25,52899999.0
2007-06-11 01:45:00,239.25,239.25,239.21,239.24,313699995.0
2007-06-11 01:46:00,239.25,239.25,239.2,239.24,300700000.0
2007-06-11 01:47:00,239.24,239.24,239.19,239.195,490100000.0
2007-06-11 01:48:00,239.2,239.2,239.15,239.16,309700000.0
2007-06-11 01:49:00,239.17,239.17,239.16,239.16,84599998.0
2007-06-11 01:50:00,239.17,239.26,239.14,239.26,227199999.0
2007-06-11 01:51:00,239.26,239.26,239.18,239.19,415400000.0
2007-06-11 01:52:00,239.18,239.23,239.17,239.21,139800000.0
2007-06-11 01:53:00,239.21,239.22,239.21,239.22,28800000.0
2007-06-11 01:54:00,239.22,239.22,239.21,239.22,43800000.0
2007-06-11 01:55:00,239.22,239.26,239.22,239.26,37200000.0
2007-06-11 01:56:00,239.26,239.3,239.26,239.26,192000000.0
2007-06-11 01:57:00,239.26,239.26,239.255,239.255,35200000.0
2007-06-11 01:58:00,239.255,239.27,239.25,239.26,172199999.0
2007-06-11 01:59:00,239.27,239.28,239.245,239.28,212400000.0
2007-06-11 02:00:00,239.28,239.3,239.28,239.3,115399999.0
2007-06-11 02:01:00,239.3,239.32,239.295,239.31,232100000.0
2007-06-11 02:02:00,239.32,239.32,239.32,239.32,76900000.0
2007-06-11 02:03:00,239.32,239.37,239.32,239.37,558599999.0
2007-06-11 02:04:00,239.37,239.37,239.35,239.37,141400001.0
2007-06-11 02:05:00,239.37,239.39,239.37,239.39,284799998.0
2007-06-11 02:06:00,239.39,239.42,239.39,239.395,380000000.0
2007-06-11 02:07:00,239.4,239.4,239.36,239.39,249300000.0
2007-06-11 02:08:00,239.39,239.39,239.34,239.35,270300000.0
2007-06-11 02:09:00,239.35,239.4,239.35,239.38,186000000.0
2007-06-11 02:10:00,239.38,239.39,239.36,239.38,481200002.0
2007-06-11 02:11:00,239.38,239.4,239.38,239.4,93600000.0
2007-06-11 02:12:00,239.4,239.44,239.39,239.42,309000002.0
2007-06-11 02:13:00,239.43,239.43,239.41,239.41,270900000.0
2007-06-11 02:14:00,239.41,239.41,239.39,239.41,248500003.0
2007-06-11 02:15:00,239.4,239.41,239.36,239.36,333900000.0
2007-06-11 02:16:00,239.37,239.37,239.32,239.36,494599997.0
2007-06-11 02:17:00,239.36,239.425,239.35,239.38,368900000.0
2007-06-11 02:18:00,239.38,239.4,239.37,239.395,393899998.0
2007-06-11 02:19:00,239.39,239.39,239.36,239.37,262500000.0
2007-06-11 02:20:00,239.37,239.42,239.37,239.41,150000000.0
2007-06-11 02:21:00,239.41,239.42,239.39,239.4,214899999.0
2007-06-11 02:22:00,239.41,239.44,239.41,239.43,333000000.0
2007-06-11 02:23:00,239.43,239.47,239.41,239.45,367999995.0
2007-06-11 02:24:00,239.45,239.47,239.43,239.45,214200000.0
2007-06-11 02:25:00,239.45,239.47,239.44,239.47,498000000.0
2007-06-11 02:26:00,239.47,239.51,239.44,239.45,358000000.0
2007-06-11 02:27:00,239.47,239.47,239.405,239.45,320300000.0
2007-06-11 02:28:00,239.45,239.49,239.45,239.49,58200000.0
2007-06-11 02:29:00,239.49,239.49,239.45,239.455,86600000.0
2007-06-11 02:30:00,239.45,239.45,239.45,239.45,62400000.0
2007-06-11 02:31:00,239.46,239.46,239.44,239.44,361699999.0
2007-06-11 02:32:00,239.44,239.455,239.44,239.44,935699998.0
2007-06-11 02:33:00,239.44,239.45,239.44,239.44,315200001.0
2007-06-11 02:34:00,239.44,239.45,239.41,239.42,494500001.0
2007-06-11 02:35:00,239.42,239.44,239.42,239.43,86100000.0
2007-06-11 02:36:00,239.43,239.43,239.41,239.42,147300000.0
2007-06-11 02:37:00,239.42,239.42,239.36,239.36,301600000.0
2007-06-11 02:38:00,239.36,239.36,239.31,239.345,596800004.0
2007-06-11 02:39:00,239.345,239.365,239.345,239.355,70300000.0
2007-06-11 02:40:00,239.355,239.37,239.33,239.36,436699999.0
2007-06-11 02:41:00,239.36,239.36,239.27,239.27,280900000.0
2007-06-11 02:42:00,239.28,239.28,239.22,239.25,260800000.0
2007-06-11 02:43:00,239.25,239.25,239.14,239.17,904500005.0
2007-06-11 02:44:00,239.19,239.21,239.19,239.2,379700000.0
2007-06-11 02:45:00,239.2,239.23,239.185,239.23,271400000.0
2007-06-11 02:46:00,239.22,239.25,239.215,239.25,188700000.0
2007-06-11 02:47:00,239.25,239.25,239.23,239.25,274499999.0
2007-06-11 02:48:00,239.25,239.26,239.24,239.26,70800000.0
2007-06-11 02:49:00,239.26,239.26,239.2,239.2,177300000.0
2007-06-11 02:50:00,239.19,239.22,239.165,239.195,635099995.0
2007-06-11 02:51:00,239.19,239.195,239.17,239.19,344999999.0
2007-06-11 02:52:00,239.19,239.19,239.17,239.17,167500000.0
2007-06-11 02:53:00,239.17,239.19,239.17,239.18,282600001.0
2007-06-11 02:54:00,239.19,239.19,239.15,239.17,370599998.0
2007-06-11 02:55:00,239.16,239.17,239.13,239.14,471600000.0
2007-06-11 02:56:00,239.14,239.19,239.14,239.16,478600000.0
2007-06-11 02:57:00,239.16,239.21,239.14,239.2,510800000.0
2007-06-11 02:58:00,239.19,239.2,239.125,239.14,274100000.0
2007-06-11 02:59:00,239.14,239.17,239.12,239.145,860099991.0
2007-06-11 03:00:00,239.15,239.18,239.14,239.145,291300000.0
2007-06-11 03:01:00,239.15,239.16,239.15,239.15,59300000.0
2007-06-11 03:02:00,239.145,239.16,239.06,239.07,762200002.0
2007-06-11 03:03:00,239.08,239.09,239.07,239.08,29800000.0
2007-06-11 03:04:00,239.08,239.13,239.08,239.13,121100000.0
2007-06-11 03:05:00,239.13,239.14,239.09,239.125,527200002.0
2007-06-11 03:06:00,239.125,239.15,239.11,239.145,374699999.0
2007-06-11 03:07:00,239.15,239.17,239.15,239.16,334600000.0
2007-06-11 03:08:00,239.16,239.17,239.15,239.16,127400000.0
2007-06-11 03:09:00,239.16,239.19,239.16,239.19,143800000.0
2007-06-11 03:10:00,239.18,239.25,239.18,239.24,281200000.0
2007-06-11 03:11:00,239.22,239.28,239.22,239.24,224800000.0
2007-06-11 03:12:00,239.23,239.24,239.21,239.21,322800001.0
2007-06-11 03:13:00,239.21,239.21,239.18,239.19,107700000.0
2007-06-11 03:14:00,239.2,239.2,239.17,239.18,228500002.0
2007-06-11 03:15:00,239.18,239.21,239.18,239.2,321100000.0
2007-06-11 03:16:00,239.195,239.33,239.195,239.3,989300005.0
2007-06-11 03:17:00,239.3,239.33,239.28,239.28,420200000.0
2007-06-11 03:18:00,239.28,239.32,239.28,239.32,426700000.0
2007-06-11 03:19:00,239.32,239.33,239.28,239.28,472400000.0
2007-06-11 03:20:00,239.28,239.29,239.25,239.25,201100000.0
2007-06-11 03:21:00,239.26,239.3,239.26,239.27,581800000.0
2007-06-11 03:22:00,239.27,239.29,239.235,239.25,314100000.0
2007-06-11 03:23:00,239.245,239.245,239.22,239.22,404400000.0
2007-06-11 03:24:00,239.22,239.26,239.2,239.24,701900000.0
2007-06-11 03:25:00,239.24,239.245,239.24,239.24,58100000.0
2007-06-11 03:26:00,239.245,239.27,239.23,239.235,441700000.0
2007-06-11 03:27:00,239.23,239.245,239.23,239.23,178600000.0
2007-06-11 03:28:00,239.25,239.265,239.25,239.26,358099999.0
2007-06-11 03:29:00,239.26,239.26,239.26,239.26,16800000.0
2007-06-11 03:30:00,239.27,239.28,239.26,239.28,186100000.0
2007-06-11 03:31:00,239.28,239.28,239.26,239.26,128600000.0
2007-06-11 03:32:00,239.26,239.27,239.23,239.235,397000000.0
2007-06-11 03:33:00,239.24,239.25,239.22,239.23,66500000.0
2007-06-11 03:34:00,239.24,239.24,239.21,239.215,617300004.0
2007-06-11 03:35:00,239.23,239.27,239.22,239.24,493800000.0
2007-06-11 03:36:00,239.25,239.26,239.21,239.21,387699999.0
2007-06-11 03:37:00,239.22,239.22,239.18,239.2,314000000.0
2007-06-11 03:38:00,239.2,239.2,239.145,239.145,416700000.0
2007-06-11 03:39:00,239.145,239.18,239.145,239.18,212000000.0
2007-06-11 03:40:00,239.18,239.18,239.16,239.16,77700000.0
2007-06-11 03:41:00,239.116,239.16,239.095,239.137,121100000.0
2007-06-11 03:42:00,239.16,239.17,239.145,239.15,200100000.0
2007-06-11 03:43:00,239.15,239.17,239.14,239.14,181800000.0
2007-06-11 03:44:00,239.15,239.17,239.13,239.15,290899999.0
2007-06-11 03:45:00,239.15,239.16,239.13,239.14,236400000.0
2007-06-11 03:46:00,239.15,239.17,239.135,239.14,310000000.0
2007-06-11 03:47:00,239.14,239.175,239.12,239.17,409599999.0
2007-06-11 03:48:00,239.17,239.175,239.17,239.17,43600000.0
2007-06-11 03:49:00,239.18,239.205,239.18,239.205,65200000.0
2007-06-11 03:50:00,239.215,239.22,239.2,239.2,127500000.0
2007-06-11 03:51:00,239.2,239.2,239.2,239.2,101000000.0
2007-06-11 03:52:00,239.2,239.2,239.17,239.17,152100000.0
2007-06-11 03:53:00,239.17,239.17,239.1,239.12,384900000.0
2007-06-11 03:54:00,239.13,239.13,239.085,239.11,469300000.0
2007-06-11 03:55:00,239.11,239.11,239.085,239.095,299500000.0
2007-06-11 03:56:00,239.11,239.115,239.11,239.11,86000000.0
2007-06-11 03:57:00,239.11,239.11,239.08,239.11,258600000.0
2007-06-11 03:58:00,239.11,239.13,239.11,239.13,78000000.0
2007-06-11 03:59:00,239.13,239.15,239.12,239.12,263600001.0
2007-06-11 04:00:00,239.13,239.16,239.13,239.145,117800000.0
2007-06-11 04:01:00,239.14,239.18,239.14,239.16,371500000.0
2007-06-11 04:02:00,239.16,239.17,239.16,239.16,175099999.0
2007-06-11 04:03:00,239.18,239.18,239.17,239.17,82000000.0
2007-06-11 04:04:00,239.18,239.18,239.13,239.17,497999999.0
2007-06-11 04:05:00,239.15,239.15,239.145,239.15,33500000.0
2007-06-11 04:06:00,239.124,239.154,239.096,239.134,38000000.0
2007-06-11 04:07:00,239.17,239.17,239.155,239.155,25600000.0
2007-06-11 04:08:00,239.155,239.155,239.14,239.14,188599998.0
2007-06-11 04:09:00,239.14,239.16,239.13,239.16,88900000.0
2007-06-11 04:10:00,239.16,239.18,239.14,239.14,146899998.0
2007-06-11 04:11:00,239.15,239.16,239.15,239.16,17100000.0
2007-06-11 04:12:00,239.16,239.16,239.15,239.16,40100000.0
2007-06-11 04:13:00,239.14,239.14,239.13,239.135,32400000.0
2007-06-11 04:14:00,239.116,239.147,239.108,239.115,224400000.0
2007-06-11 04:15:00,239.17,239.18,239.16,239.16,114600000.0
2007-06-11 04:16:00,239.15,239.16,239.13,239.14,174000000.0
2007-06-11 04:17:00,239.14,239.15,239.14,239.15,139200000.0
2007-06-11 04:18:00,239.15,239.21,239.15,239.21,554400000.0
2007-06-11 04:19:00,239.2,239.23,239.17,239.2,446700002.0
2007-06-11 04:20:00,239.21,239.23,239.2,239.2,441200000.0
2007-06-11 04:21:00,239.2,239.22,239.19,239.2,579799998.0
2007-06-11 04:22:00,239.159,239.177,239.138,239.138,37900000.0
2007-06-11 04:23:00,239.2,239.2,239.17,239.19,150299996.0
2007-06-11 04:24:00,239.19,239.21,239.19,239.21,100200000.0
2007-06-11 04:25:00,239.21,239.23,239.21,239.22,75900000.0
2007-06-11 04:26:00,239.23,239.23,239.22,239.23,94900000.0
2007-06-11 04:27:00,239.23,239.26,239.23,239.24,192300000.0
2007-06-11 04:28:00,239.25,239.3,239.25,239.28,370900000.0
2007-06-11 04:29:00,239.27,239.29,239.27,239.29,174499999.0
2007-06-11 04:30:00,239.29,239.29,239.265,239.27,208200000.0
2007-06-11 04:31:00,239.27,239.28,239.27,239.28,83500000.0
2007-06-11 04:32:00,239.285,239.285,239.24,239.25,279699999.0
2007-06-11 04:33:00,239.25,239.29,239.24,239.28,489199997.0
2007-06-11 04:34:00,239.285,239.285,239.27,239.275,173900000.0
2007-06-11 04:35:00,239.275,239.275,239.27,239.27,138000000.0
2007-06-11 04:36:00,239.27,239.27,239.24,239.24,108800000.0
2007-06-11 04:37:00,239.25,239.27,239.24,239.26,185100000.0
2007-06-11 04:38:00,239.26,239.305,239.26,239.295,243200002.0
2007-06-11 04:39:00,239.295,239.295,239.25,239.25,263700000.0
2007-06-11 04:40:00,239.255,239.26,239.24,239.26,66900000.0
2007-06-11 04:41:00,239.25,239.26,239.245,239.245,18300000.0
2007-06-11 04:42:00,239.192,239.243,239.182,239.202,248300000.0
2007-06-11 04:43:00,239.245,239.245,239.19,239.21,184900000.0
2007-06-11 04:44:00,239.21,239.23,239.19,239.2,285300001.0
2007-06-11 04:45:00,239.2,239.2,239.18,239.18,202800000.0
2007-06-11 04:46:00,239.18,239.19,239.155,239.17,379799999.0
2007-06-11 04:47:00,239.16,239.18,239.14,239.14,530100002.0
2007-06-11 04:48:00,239.14,239.15,239.13,239.15,144800000.0
2007-06-11 04:49:00,239.14,239.18,239.12,239.17,424900001.0
2007-06-11 04:50:00,239.17,239.17,239.115,239.14,377899999.0
2007-06-11 04:51:00,239.14,239.19,239.12,239.175,501100000.0
2007-06-11 04:52:00,239.175,239.25,239.16,239.16,543300000.0
2007-06-11 04:53:00,239.18,239.22,239.14,239.16,488500000.0
2007-06-11 04:54:00,239.16,239.16,239.13,239.13,493799999.0
2007-06-11 04:55:00,239.13,239.16,239.01,239.01,975399998.0
2007-06-11 04:56:00,239.01,239.07,239.0,239.04,755999996.0
2007-06-11 04:57:00,239.04,239.06,239.04,239.05,247300000.0
2007-06-11 04:58:00,239.05,239.06,239.02,239.06,423599999.0
2007-06-11 04:59:00,239.05,239.07,239.01,239.02,475000001.0
2007-06-11 05:00:00,239.02,239.07,239.01,239.01,383000000.0
2007-06-11 05:01:00,239.02,239.06,239.0,239.05,430499996.0
2007-06-11 05:02:00,239.05,239.07,239.04,239.04,204000000.0
2007-06-11 05:03:00,239.04,239.08,239.04,239.06,139600000.0
2007-06-11 05:04:00,239.06,239.1,239.05,239.09,332000000.0
2007-06-11 05:05:00,239.09,239.09,239.07,239.07,123400000.0
2007-06-11 05:06:00,239.07,239.09,239.07,239.09,268600000.0
2007-06-11 05:07:00,239.09,239.1,239.06,239.1,146600000.0
2007-06-11 05:08:00,239.1,239.16,239.1,239.15,290499998.0
2007-06-11 05:09:00,239.16,239.23,239.15,239.23,472300003.0
2007-06-11 05:10:00,239.22,239.25,239.22,239.23,242999999.0
2007-06-11 05:11:00,239.215,239.23,239.21,239.21,222100000.0
2007-06-11 05:12:00,239.21,239.24,239.19,239.235,448100000.0
2007-06-11 05:13:00,239.235,239.27,239.16,239.17,489000002.0
2007-06-11 05:14:00,239.175,239.175,239.16,239.17,91600000.0
2007-06-11 05:15:00,239.17,239.17,239.16,239.16,119300000.0
2007-06-11 05:16:00,239.16,239.18,239.15,239.17,128000000.0
2007-06-11 05:17:00,239.17,239.18,239.16,239.18,78200000.0
2007-06-11 05:18:00,239.17,239.18,239.14,239.14,113400000.0
2007-06-11 05:19:00,239.14,239.14,239.09,239.09,135700000.0
2007-06-11 05:20:00,239.1,239.14,239.1,239.14,168599999.0
2007-06-11 05:21:00,239.14,239.19,239.14,239.19,504199998.0
2007-06-11 05:22:00,239.21,239.23,239.18,239.2,210300000.0
2007-06-11 05:23:00,239.19,239.24,239.18,239.21,434600002.0
2007-06-11 05:24:00,239.22,239.22,239.22,239.22,39900001.0
2007-06-11 05:25:00,239.22,239.24,239.22,239.23,362900005.0
2007-06-11 05:26:00,239.24,239.28,239.24,239.28,124500000.0
2007-06-11 05:27:00,239.28,239.29,239.25,239.27,386600002.0
2007-06-11 05:28:00,239.27,239.3,239.27,239.29,108700000.0
2007-06-11 05:29:00,239.29,239.29,239.27,239.27,25900000.0
2007-06-11 05:30:00,239.26,239.28,239.25,239.26,283299999.0
2007-06-11 05:31:00,239.265,239.265,239.21,239.24,299900000.0
2007-06-11 05:32:00,239.24,239.27,239.24,239.26,366799998.0
2007-06-11 05:33:00,239.26,239.26,239.26,239.26,43600000.0
2007-06-11 05:34:00,239.26,239.29,239.26,239.28,19600000.0
2007-06-11 05:35:00,239.28,239.28,239.24,239.255,82700000.0
2007-06-11 05:36:00,239.255,239.255,239.21,239.23,153800000.0
2007-06-11 05:37:00,239.23,239.24,239.22,239.22,85300000.0
2007-06-11 05:38:00,239.23,239.23,239.19,239.2,230700000.0
2007-06-11 05:39:00,239.21,239.21,239.19,239.19,46000000.0
2007-06-11 05:40:00,239.19,239.25,239.19,239.235,249499999.0
2007-06-11 05:41:00,239.235,239.26,239.235,239.245,55800000.0
2007-06-11 05:42:00,239.25,239.25,239.23,239.23,58000000.0
2007-06-11 05:43:00,239.23,239.23,239.23,239.23,7500000.0
2007-06-11 05:44:00,239.24,239.26,239.24,239.25,158700000.0
2007-06-11 05:45:00,239.25,239.25,239.23,239.24,56900000.0
2007-06-11 05:46:00,239.25,239.26,239.22,239.24,149800001.0
2007-06-11 05:47:00,239.24,239.25,239.22,239.25,229300000.0
2007-06-11 05:48:00,239.25,239.28,239.25,239.28,393800000.0
2007-06-11 05:49:00,239.28,239.28,239.24,239.25,128500000.0
2007-06-11 05:50:00,239.25,239.27,239.24,239.27,96900000.0
2007-06-11 05:51:00,239.29,239.3,239.27,239.28,97700000.0
2007-06-11 05:52:00,239.28,239.29,239.235,239.235,226400000.0
2007-06-11 05:53:00,239.235,239.24,239.215,239.215,227900000.0
2007-06-11 05:54:00,239.215,239.26,239.215,239.23,415100000.0
2007-06-11 05:55:00,239.23,239.26,239.215,239.24,599300000.0
2007-06-11 05:56:00,239.24,239.26,239.215,239.22,462800000.0
2007-06-11 05:57:00,239.22,239.23,239.21,239.22,420700001.0
2007-06-11 05:58:00,239.23,239.25,239.22,239.22,101600000.0
2007-06-11 05:59:00,239.22,239.22,239.16,239.18,533400000.0
2007-06-11 06:00:00,239.18,239.19,239.15,239.18,762999996.0
2007-06-11 06:01:00,239.17,239.18,239.16,239.17,420900001.0
2007-06-11 06:02:00,239.19,239.23,239.19,239.23,288800000.0
2007-06-11 06:03:00,239.23,239.25,239.21,239.23,130000000.0
2007-06-11 06:04:00,239.23,239.25,239.215,239.25,205500000.0
2007-06-11 06:05:00,239.235,239.25,239.2,239.22,105600000.0
2007-06-11 06:06:00,239.23,239.24,239.2,239.2,89500000.0
2007-06-11 06:07:00,239.21,239.21,239.19,239.2,112000000.0
2007-06-11 06:08:00,239.2,239.22,239.19,239.22,152400001.0
2007-06-11 06:09:00,239.23,239.25,239.23,239.25,47800000.0
2007-06-11 06:10:00,239.245,239.25,239.23,239.23,313200000.0
2007-06-11 06:11:00,239.23,239.25,239.22,239.25,72000000.0
2007-06-11 06:12:00,239.25,239.25,239.22,239.25,50400000.0
2007-06-11 06:13:00,239.25,239.27,239.23,239.27,211999999.0
2007-06-11 06:14:00,239.28,239.3,239.275,239.285,632100001.0
2007-06-11 06:15:00,239.285,239.34,239.285,239.32,509500000.0
2007-06-11 06:16:00,239.32,239.32,239.305,239.32,78300000.0
2007-06-11 06:17:00,239.32,239.34,239.32,239.34,203600000.0
2007-06-11 06:18:00,239.34,239.35,239.32,239.34,351700000.0
2007-06-11 06:19:00,239.34,239.34,239.315,239.32,447000000.0
2007-06-11 06:20:00,239.32,239.34,239.32,239.34,604900000.0
2007-06-11 06:21:00,239.34,239.34,239.28,239.32,640299996.0
2007-06-11 06:22:00,239.32,239.32,239.31,239.31,104700000.0
2007-06-11 06:23:00,239.31,239.31,239.31,239.31,7200000.0
2007-06-11 06:24:00,239.31,239.315,239.31,239.31,22000000.0
2007-06-11 06:25:00,239.293,239.293,239.262,239.27,77900000.0
2007-06-11 06:26:00,239.31,239.32,239.3,239.32,456400000.0
2007-06-11 06:27:00,239.32,239.32,239.29,239.295,94800001.0
2007-06-11 06:28:00,239.269,239.283,239.249,239.268,186800001.0
2007-06-11 06:29:00,239.256,239.276,239.24,239.276,326900005.0
2007-06-11 06:30:00,239.273,239.273,239.241,239.263,571100009.0
2007-06-11 06:31:00,239.29,239.29,239.255,239.27,146400000.0
2007-06-11 06:32:00,239.27,239.29,239.255,239.275,234000000.0
2007-06-11 06:33:00,239.275,239.3,239.275,239.295,193100000.0
2007-06-11 06:34:00,239.295,239.295,239.275,239.29,403999999.0
2007-06-11 06:35:00,239.29,239.3,239.28,239.29,201800000.0
2007-06-11 06:36:00,239.29,239.32,239.285,239.32,361200000.0
2007-06-11 06:37:00,239.32,239.34,239.3,239.3,121600000.0
2007-06-11 06:38:00,239.3,239.32,239.27,239.27,346200000.0
2007-06-11 06:39:00,239.29,239.3,239.28,239.28,231899999.0
2007-06-11 06:40:00,239.28,239.31,239.27,239.29,345599998.0
2007-06-11 06:41:00,239.29,239.29,239.28,239.28,21600000.0
2007-06-11 06:42:00,239.29,239.31,239.29,239.29,254599998.0
2007-06-11 06:43:00,239.285,239.285,239.25,239.25,772800000.0
2007-06-11 06:44:00,239.25,239.26,239.24,239.26,359399995.0
2007-06-11 06:45:00,239.26,239.26,239.26,239.26,20000000.0
2007-06-11 06:46:00,239.26,239.26,239.24,239.24,449199998.0
2007-06-11 06:47:00,239.24,239.26,239.24,239.26,319399999.0
2007-06-11 06:48:00,239.26,239.26,239.24,239.24,76000000.0
2007-06-11 06:49:00,239.24,239.25,239.24,239.25,70400001.0
2007-06-11 06:50:00,239.25,239.25,239.24,239.24,31600000.0
2007-06-11 06:51:00,239.24,239.26,239.24,239.25,234899996.0
2007-06-11 06:52:00,239.26,239.26,239.26,239.26,20000000.0
2007-06-11 06:53:00,239.265,239.27,239.26,239.27,42700000.0
2007-06-11 06:54:00,239.26,239.27,239.25,239.27,366399993.0
2007-06-11 06:55:00,239.27,239.28,239.26,239.26,59900001.0
2007-06-11 06:56:00,239.26,239.29,239.26,239.29,73900000.0
2007-06-11 06:57:00,239.29,239.31,239.29,239.29,247900004.0
2007-06-11 06:58:00,239.29,239.31,239.29,239.31,27600000.0
2007-06-11 06:59:00,239.31,239.33,239.31,239.31,62800000.0
2007-06-11 07:00:00,239.295,239.3,239.253,239.29,398700000.0
2007-06-11 07:01:00,239.31,239.31,239.31,239.31,105300000.0
2007-06-11 07:02:00,239.31,239.32,239.31,239.32,169100000.0
2007-06-11 07:03:00,239.32,239.32,239.32,239.32,11200000.0
2007-06-11 07:04:00,239.32,239.32,239.3,239.31,81600001.0
2007-06-11 07:05:00,239.31,239.32,239.31,239.32,102800000.0
2007-06-11 07:06:00,239.32,239.32,239.32,239.32,7600000.0
2007-06-11 07:07:00,239.32,239.32,239.31,239.31,167800000.0
2007-06-11 07:08:00,239.31,239.315,239.29,239.31,324399999.0
2007-06-11 07:09:00,239.288,239.302,239.239,239.248,1275800010.0
2007-06-11 07:10:00,239.31,239.32,239.31,239.31,69500000.0
2007-06-11 07:11:00,239.32,239.32,239.31,239.32,61800000.0
2007-06-11 07:12:00,239.315,239.315,239.295,239.295,151400000.0
2007-06-11 07:13:00,239.295,239.295,239.295,239.295,7200000.0
2007-06-11 07:14:00,239.31,239.32,239.29,239.31,86500000.0
2007-06-11 07:15:00,239.32,239.34,239.32,239.32,36800000.0
2007-06-11 07:16:00,239.33,239.33,239.295,239.295,26800000.0
2007-06-11 07:17:00,239.3,239.31,239.3,239.3,128000002.0
2007-06-11 07:18:00,239.31,239.31,239.3,239.31,92000000.0
2007-06-11 07:19:00,239.31,239.33,239.295,239.33,159100000.0
2007-06-11 07:20:00,239.33,239.33,239.31,239.31,139400000.0
2007-06-11 07:21:00,239.31,239.34,239.31,239.33,140400000.0
2007-06-11 07:22:00,239.33,239.35,239.32,239.335,215300000.0
2007-06-11 07:23:00,239.335,239.335,239.325,239.33,151000000.0
2007-06-11 07:24:00,239.33,239.34,239.33,239.34,91300000.0
2007-06-11 07:25:00,239.34,239.34,239.31,239.33,280600000.0
2007-06-11 07:26:00,239.33,239.35,239.325,239.33,347799999.0
2007-06-11 07:27:00,239.34,239.37,239.33,239.36,392600000.0
2007-06-11 07:28:00,239.36,239.375,239.36,239.375,94200000.0
2007-06-11 07:29:00,239.375,239.39,239.37,239.37,194200000.0
2007-06-11 07:30:00,239.37,239.395,239.37,239.385,108200000.0
2007-06-11 07:31:00,239.38,239.43,239.38,239.43,72800000.0
2007-06-11 07:32:00,239.42,239.43,239.42,239.43,33500000.0
2007-06-11 07:33:00,239.43,239.43,239.42,239.42,56000000.0
2007-06-11 07:34:00,239.42,239.43,239.4,239.4,71600000.0
2007-06-11 07:35:00,239.4,239.4,239.39,239.4,36800000.0
2007-06-11 07:36:00,239.395,239.4,239.39,239.4,42000000.0
2007-06-11 07:37:00,239.405,239.42,239.4,239.4,66000000.0
2007-06-11 07:38:00,239.4,239.41,239.4,239.4,44000000.0
2007-06-11 07:39:00,239.42,239.43,239.42,239.43,104000000.0
2007-06-11 07:40:00,239.43,239.43,239.42,239.43,79800000.0
2007-06-11 07:41:00,239.43,239.43,239.41,239.43,237400000.0
2007-06-11 07:42:00,239.43,239.43,239.42,239.42,25200000.0
2007-06-11 07:43:00,239.43,239.45,239.42,239.44,493699999.0
2007-06-11 07:44:00,239.44,239.45,239.43,239.44,236799999.0
2007-06-11 07:45:00,239.41,239.441,239.41,239.415,748799996.0
2007-06-11 07:46:00,239.44,239.44,239.41,239.41,202300000.0
2007-06-11 07:47:00,239.42,239.43,239.415,239.42,115700000.0
2007-06-11 07:48:00,239.43,239.43,239.415,239.415,37800000.0
2007-06-11 07:49:00,239.42,239.43,239.42,239.42,68000000.0
2007-06-11 07:50:00,239.43,239.43,239.42,239.42,41200000.0
2007-06-11 07:51:00,239.415,239.415,239.4,239.4,168800000.0
2007-06-11 07:52:00,239.41,239.41,239.4,239.41,136500001.0
2007-06-11 07:53:00,239.41,239.43,239.4,239.43,145900000.0
2007-06-11 07:54:00,239.43,239.43,239.37,239.37,667800001.0
2007-06-11 07:55:00,239.375,239.38,239.36,239.37,260300001.0
2007-06-11 07:56:00,239.37,239.38,239.32,239.35,828900000.0
2007-06-11 07:57:00,239.355,239.38,239.33,239.36,321300000.0
2007-06-11 07:58:00,239.36,239.36,239.34,239.35,130700001.0
2007-06-11 07:59:00,239.345,239.37,239.33,239.36,336400000.0
2007-06-11 08:00:00,239.36,239.36,239.32,239.345,650999997.0
2007-06-11 08:01:00,239.35,239.37,239.33,239.33,333399999.0
2007-06-11 08:02:00,239.33,239.33,239.245,239.245,367999995.0
2007-06-11 08:03:00,239.25,239.25,239.22,239.235,779999999.0
2007-06-11 08:04:00,239.23,239.24,239.185,239.2,836799998.0
2007-06-11 08:05:00,239.19,239.225,239.17,239.18,930599997.0
2007-06-11 08:06:00,239.18,239.2,239.18,239.18,97700000.0
2007-06-11 08:07:00,239.19,239.21,239.18,239.19,286299998.0
2007-06-11 08:08:00,239.19,239.19,239.17,239.19,336300000.0
2007-06-11 08:09:00,239.19,239.215,239.18,239.195,280200000.0
2007-06-11 08:10:00,239.195,239.195,239.08,239.1,888800000.0
2007-06-11 08:11:00,239.09,239.15,239.08,239.1,645500000.0
2007-06-11 08:12:00,239.11,239.12,239.07,239.07,470799996.0
2007-06-11 08:13:00,239.07,239.07,239.05,239.06,484500000.0
2007-06-11 08:14:00,239.06,239.12,239.06,239.1,1031699997.0
2007-06-11 08:15:00,239.1,239.15,239.07,239.15,728000002.0
2007-06-11 08:16:00,239.15,239.19,239.14,239.18,612000000.0
2007-06-11 08:17:00,239.18,239.2,239.16,239.16,796100000.0
2007-06-11 08:18:00,239.16,239.19,239.14,239.18,274900000.0
2007-06-11 08:19:00,239.18,239.23,239.16,239.23,987099999.0
2007-06-11 08:20:00,239.24,239.285,239.23,239.27,672000001.0
2007-06-11 08:21:00,239.27,239.27,239.23,239.23,384000000.0
2007-06-11 08:22:00,239.23,239.24,239.21,239.21,503900004.0
2007-06-11 08:23:00,239.21,239.23,239.18,239.18,238300000.0
2007-06-11 08:24:00,239.18,239.2,239.145,239.18,725100004.0
2007-06-11 08:25:00,239.18,239.21,239.18,239.21,339500001.0
2007-06-11 08:26:00,239.21,239.21,239.16,239.19,484799999.0
2007-06-11 08:27:00,239.19,239.21,239.18,239.21,580699999.0
2007-06-11 08:28:00,239.21,239.22,239.19,239.2,385500000.0
2007-06-11 08:29:00,239.2,239.2,239.18,239.19,207400000.0
2007-06-11 08:30:00,239.2,239.2,239.16,239.19,332400000.0
2007-06-11 08:31:00,239.21,239.21,239.17,239.19,695299996.0
2007-06-11 08:32:00,239.19,239.19,239.16,239.175,590200000.0
2007-06-11 08:33:00,239.175,239.2,239.13,239.17,1154200005.0
2007-06-11 08:34:00,239.17,239.18,239.13,239.15,713100000.0
2007-06-11 08:35:00,239.14,239.16,239.13,239.15,766000001.0
2007-06-11 08:36:00,239.145,239.15,239.045,239.06,1341499999.0
2007-06-11 08:37:00,239.06,239.08,238.99,239.025,1901700003.0
2007-06-11 08:38:00,239.03,239.07,238.97,239.06,1686899991.0
2007-06-11 08:39:00,239.055,239.1,239.05,239.09,1072100002.0
2007-06-11 08:40:00,239.09,239.11,239.07,239.11,512399996.0
2007-06-11 08:41:00,239.11,239.11,239.005,239.045,1544199993.0
2007-06-11 08:42:00,239.045,239.1,239.02,239.07,986700002.0
2007-06-11 08:43:00,239.07,239.12,239.07,239.11,161900000.0
2007-06-11 08:44:00,239.13,239.13,239.11,239.11,287199996.0
2007-06-11 08:45:00,239.1,239.11,239.055,239.095,574200000.0
2007-06-11 08:46:00,239.1,239.12,239.08,239.115,627099999.0
2007-06-11 08:47:00,239.12,239.12,239.115,239.115,39200000.0
2007-06-11 08:48:00,239.11,239.16,239.11,239.15,151500000.0
2007-06-11 08:49:00,239.16,239.21,239.14,239.2,1552899992.0
2007-06-11 08:50:00,239.19,239.19,239.12,239.12,244900000.0
2007-06-11 08:51:00,239.13,239.23,239.13,239.22,750700001.0
2007-06-11 08:52:00,239.215,239.22,239.19,239.21,391600000.0
2007-06-11 08:53:00,239.21,239.22,239.21,239.21,68400000.0
2007-06-11 08:54:00,239.21,239.255,239.19,239.22,473900000.0
2007-06-11 08:55:00,239.22,239.25,239.21,239.24,600499998.0
2007-06-11 08:56:00,239.24,239.3,239.24,239.26,850700006.0
2007-06-11 08:57:00,239.26,239.26,239.23,239.26,501399999.0
2007-06-11 08:58:00,239.26,239.3,239.26,239.28,476800000.0
2007-06-11 08:59:00,239.28,239.28,239.22,239.25,579300000.0
2007-06-11 09:00:00,239.25,239.25,239.19,239.23,1085400002.0
2007-06-11 09:01:00,239.23,239.24,239.17,239.17,606800000.0
2007-06-11 09:02:00,239.17,239.19,239.15,239.17,470799998.0
2007-06-11 09:03:00,239.17,239.17,239.15,239.17,602699992.0
2007-06-11 09:04:00,239.18,239.18,239.15,239.175,304800002.0
2007-06-11 09:05:00,239.18,239.21,239.17,239.21,548999991.0
2007-06-11 09:06:00,239.21,239.23,239.21,239.22,624500002.0
2007-06-11 09:07:00,239.22,239.22,239.22,239.22,102300000.0
2007-06-11 09:08:00,239.22,239.23,239.19,239.19,339000000.0
2007-06-11 09:09:00,239.18,239.205,239.18,239.195,139600001.0
2007-06-11 09:10:00,239.2,239.21,239.17,239.205,298000000.0
2007-06-11 09:11:00,239.2,239.21,239.13,239.16,1032999995.0
2007-06-11 09:12:00,239.16,239.18,239.16,239.18,329599999.0
2007-06-11 09:13:00,239.175,239.175,239.07,239.07,1059700002.0
2007-06-11 09:14:00,239.08,239.11,239.07,239.08,1848600004.0
2007-06-11 09:15:00,239.08,239.11,239.04,239.1,813000000.0
2007-06-11 09:16:00,239.09,239.155,239.09,239.13,1532499998.0
2007-06-11 09:17:00,239.13,239.16,239.12,239.15,867900002.0
2007-06-11 09:18:00,239.15,239.15,239.1,239.1,296800000.0
2007-06-11 09:19:00,239.1,239.1,239.0,239.0,701999995.0
2007-06-11 09:20:00,239.0,239.04,238.96,239.04,1181999995.0
2007-06-11 09:21:00,239.04,239.04,238.945,238.99,1351600015.0
2007-06-11 09:22:00,238.99,239.01,238.96,238.99,857700004.0
2007-06-11 09:23:00,238.99,239.01,238.98,238.99,422699998.0
2007-06-11 09:24:00,238.99,239.06,238.99,239.04,907499987.0
2007-06-11 09:25:00,239.045,239.07,239.04,239.07,487499999.0
2007-06-11 09:26:00,239.07,239.11,239.05,239.05,355000001.0
2007-06-11 09:27:00,239.05,239.055,239.02,239.03,739100004.0
2007-06-11 09:28:00,239.03,239.03,238.98,238.99,346200000.0
2007-06-11 09:29:00,238.99,239.03,238.97,239.025,731300000.0
2007-06-11 09:30:00,239.01,239.025,238.98,239.02,796000006.0
2007-06-11 09:31:00,239.025,239.025,238.955,238.955,1173399998.0
2007-06-11 09:32:00,238.95,238.985,238.95,238.985,618100002.0
2007-06-11 09:33:00,238.975,238.99,238.96,238.97,576699999.0
2007-06-11 09:34:00,238.97,238.98,238.94,238.97,630799998.0
2007-06-11 09:35:00,238.97,238.99,238.96,238.96,882699998.0
2007-06-11 09:36:00,238.97,238.99,238.96,238.99,484300000.0
2007-06-11 09:37:00,238.99,239.03,238.96,239.01,805299996.0
2007-06-11 09:38:00,239.01,239.105,239.01,239.1,1570299998.0
2007-06-11 09:39:00,239.1,239.1,239.04,239.04,842299999.0
2007-06-11 09:40:00,239.05,239.05,239.005,239.04,498600003.0
2007-06-11 09:41:00,239.05,239.05,238.98,239.0,826000000.0
2007-06-11 09:42:00,239.01,239.07,239.0,239.06,1331600001.0
2007-06-11 09:43:00,239.06,239.1,239.055,239.1,344800000.0
2007-06-11 09:44:00,239.1,239.15,239.1,239.12,1049699991.0
2007-06-11 09:45:00,239.12,239.14,239.12,239.13,354199999.0
2007-06-11 09:46:00,239.12,239.13,239.09,239.13,441400000.0
2007-06-11 09:47:00,239.13,239.21,239.115,239.19,674099997.0
2007-06-11 09:48:00,239.2,239.25,239.2,239.23,856699995.0
2007-06-11 09:49:00,239.23,239.23,239.16,239.165,449000001.0
2007-06-11 09:50:00,239.165,239.19,239.135,239.175,964100001.0
2007-06-11 09:51:00,239.175,239.21,239.16,239.19,381700000.0
2007-06-11 09:52:00,239.19,239.23,239.15,239.22,660800000.0
2007-06-11 09:53:00,239.225,239.24,239.18,239.2,1310200006.0
2007-06-11 09:54:00,239.21,239.22,239.17,239.18,612699999.0
2007-06-11 09:55:00,239.175,239.18,239.15,239.16,308300000.0
2007-06-11 09:56:00,239.16,239.16,239.15,239.15,191499998.0
2007-06-11 09:57:00,239.15,239.16,239.14,239.14,314800002.0
2007-06-11 09:58:00,239.145,239.145,239.1,239.1,339100000.0
2007-06-11 09:59:00,239.1,239.1,239.06,239.09,816200004.0
2007-06-11 10:00:00,239.09,239.09,239.07,239.09,424700000.0
2007-06-11 10:01:00,239.09,239.12,239.08,239.115,398199999.0
2007-06-11 10:02:00,239.115,239.15,239.115,239.135,618899998.0
2007-06-11 10:03:00,239.14,239.17,239.14,239.17,183300000.0
2007-06-11 10:04:00,239.17,239.22,239.17,239.2,615900000.0
2007-06-11 10:05:00,239.2,239.225,239.18,239.225,731700003.0
2007-06-11 10:06:00,239.225,239.25,239.22,239.25,504500000.0
2007-06-11 10:07:00,239.25,239.27,239.24,239.25,587300001.0
2007-06-11 10:08:00,239.25,239.27,239.24,239.255,535600000.0
2007-06-11 10:09:00,239.26,239.27,239.19,239.19,740000001.0
2007-06-11 10:10:00,239.2,239.21,239.17,239.17,739700000.0
2007-06-11 10:11:00,239.17,239.19,239.14,239.19,1546799998.0
2007-06-11 10:12:00,239.195,239.24,239.19,239.23,426299998.0
2007-06-11 10:13:00,239.225,239.25,239.225,239.235,86600000.0
2007-06-11 10:14:00,239.235,239.235,239.2,239.23,412400002.0
2007-06-11 10:15:00,239.23,239.29,239.21,239.29,943300009.0
2007-06-11 10:16:00,239.29,239.38,239.27,239.365,1591900002.0
2007-06-11 10:17:00,239.365,239.42,239.34,239.4,942900000.0
2007-06-11 10:18:00,239.4,239.4,239.35,239.39,1393999998.0
2007-06-11 10:19:00,239.39,239.43,239.38,239.42,1347799990.0
2007-06-11 10:20:00,239.42,239.55,239.42,239.535,1881999992.0
2007-06-11 10:21:00,239.535,239.58,239.51,239.545,1175700003.0
2007-06-11 10:22:00,239.55,239.56,239.48,239.485,679100002.0
2007-06-11 10:23:00,239.48,239.57,239.48,239.57,1181199997.0
2007-06-11 10:24:00,239.56,239.57,239.55,239.56,709500000.0
2007-06-11 10:25:00,239.56,239.58,239.54,239.57,780000000.0
2007-06-11 10:26:00,239.57,239.57,239.5,239.51,1541999995.0
2007-06-11 10:27:00,239.52,239.54,239.485,239.49,1031300004.0
2007-06-11 10:28:00,239.49,239.5,239.44,239.45,770699999.0
2007-06-11 10:29:00,239.45,239.49,239.42,239.44,665900000.0
2007-06-11 10:30:00,239.42,239.5,239.4,239.42,1356600009.0
2007-06-11 10:31:00,239.42,239.44,239.41,239.42,570700001.0
2007-06-11 10:32:00,239.42,239.425,239.42,239.42,352800000.0
2007-06-11 10:33:00,239.41,239.43,239.38,239.4,899300004.0
2007-06-11 10:34:00,239.4,239.43,239.39,239.42,538700001.0
2007-06-11 10:35:00,239.42,239.43,239.4,239.41,623899999.0
2007-06-11 10:36:00,239.41,239.43,239.41,239.42,536899999.0
2007-06-11 10:37:00,239.42,239.45,239.4,239.4,759700003.0
2007-06-11 10:38:00,239.4,239.43,239.39,239.4,861800001.0
2007-06-11 10:39:00,239.4,239.44,239.4,239.42,925100003.0
2007-06-11 10:40:00,239.415,239.42,239.37,239.38,472200004.0
2007-06-11 10:41:00,239.38,239.41,239.37,239.38,453100000.0
2007-06-11 10:42:00,239.38,239.43,239.37,239.415,931700000.0
2007-06-11 10:43:00,239.42,239.44,239.4,239.4,929200008.0
2007-06-11 10:44:00,239.4,239.43,239.39,239.41,657899999.0
2007-06-11 10:45:00,239.4,239.42,239.38,239.41,1114100006.0
2007-06-11 10:46:00,239.41,239.41,239.395,239.4,48400000.0
2007-06-11 10:47:00,239.41,239.42,239.39,239.41,197500000.0
2007-06-11 10:48:00,239.41,239.43,239.4,239.42,545400002.0
2007-06-11 10:49:00,239.42,239.43,239.395,239.4,371400001.0
2007-06-11 10:50:00,239.4,239.45,239.4,239.43,457999997.0
2007-06-11 10:51:00,239.44,239.44,239.39,239.39,410599996.0
2007-06-11 10:52:00,239.39,239.45,239.37,239.435,1219600002.0
2007-06-11 10:53:00,239.43,239.45,239.42,239.44,846500002.0
2007-06-11 10:54:00,239.44,239.44,239.43,239.43,72600000.0
2007-06-11 10:55:00,239.43,239.43,239.42,239.42,169400000.0
2007-06-11 10:56:00,239.42,239.46,239.42,239.445,771100001.0
2007-06-11 10:57:00,239.445,239.49,239.44,239.49,381800002.0
2007-06-11 10:58:00,239.48,239.51,239.48,239.505,204600000.0
2007-06-11 10:59:00,239.51,239.515,239.505,239.51,276400000.0
2007-06-11 11:00:00,239.51,239.51,239.47,239.475,750300008.0
2007-06-11 11:01:00,239.475,239.48,239.45,239.48,420800000.0
2007-06-11 11:02:00,239.48,239.5,239.46,239.47,258200002.0
2007-06-11 11:03:00,239.47,239.49,239.45,239.47,575900009.0
2007-06-11 11:04:00,239.47,239.48,239.44,239.46,686500000.0
2007-06-11 11:05:00,239.46,239.47,239.44,239.45,528200005.0
2007-06-11 11:06:00,239.45,239.47,239.43,239.45,888900002.0
2007-06-11 11:07:00,239.45,239.45,239.43,239.45,287800000.0
2007-06-11 11:08:00,239.45,239.5,239.45,239.5,375699998.0
2007-06-11 11:09:00,239.49,239.49,239.47,239.475,115100000.0
2007-06-11 11:10:00,239.48,239.495,239.46,239.465,550700003.0
2007-06-11 11:11:00,239.48,239.485,239.465,239.475,201000000.0
2007-06-11 11:12:00,239.475,239.485,239.46,239.48,254600000.0
2007-06-11 11:13:00,239.48,239.48,239.43,239.435,767500000.0
2007-06-11 11:14:00,239.435,239.45,239.42,239.44,438700003.0
2007-06-11 11:15:00,239.44,239.45,239.44,239.45,49500000.0
2007-06-11 11:16:00,239.45,239.45,239.41,239.41,444200002.0
2007-06-11 11:17:00,239.42,239.425,239.41,239.425,104299999.0
2007-06-11 11:18:00,239.42,239.445,239.38,239.39,920400008.0
2007-06-11 11:19:00,239.39,239.395,239.38,239.395,296500000.0
2007-06-11 11:20:00,239.395,239.415,239.37,239.41,949600005.0
2007-06-11 11:21:00,239.41,239.43,239.41,239.42,374100001.0
2007-06-11 11:22:00,239.42,239.43,239.4,239.42,906699993.0
2007-06-11 11:23:00,239.41,239.41,239.37,239.37,501199999.0
2007-06-11 11:24:00,239.37,239.38,239.36,239.36,248700001.0
2007-06-11 11:25:00,239.36,239.36,239.34,239.345,216900000.0
2007-06-11 11:26:00,239.34,239.35,239.31,239.32,603400000.0
2007-06-11 11:27:00,239.32,239.34,239.29,239.3,956599999.0
2007-06-11 11:28:00,239.3,239.32,239.3,239.32,759900010.0
2007-06-11 11:29:00,239.315,239.32,239.29,239.31,605799999.0
2007-06-11 11:30:00,239.31,239.32,239.255,239.27,731100004.0
2007-06-11 11:31:00,239.26,239.29,239.25,239.27,699200001.0
2007-06-11 11:32:00,239.27,239.28,239.26,239.28,253300000.0
2007-06-11 11:33:00,239.28,239.3,239.265,239.3,240000000.0
2007-06-11 11:34:00,239.29,239.29,239.26,239.28,842699999.0
2007-06-11 11:35:00,239.28,239.3,239.28,239.28,398300000.0
2007-06-11 11:36:00,239.28,239.3,239.27,239.3,463700000.0
2007-06-11 11:37:00,239.31,239.32,239.3,239.32,448700000.0
2007-06-11 11:38:00,239.32,239.32,239.31,239.31,448999994.0
2007-06-11 11:39:00,239.31,239.31,239.29,239.29,514400005.0
2007-06-11 11:40:00,239.29,239.3,239.27,239.28,644600004.0
2007-06-11 11:41:00,239.27,239.34,239.27,239.34,280500000.0
2007-06-11 11:42:00,239.34,239.36,239.33,239.36,1696799992.0
2007-06-11 11:43:00,239.36,239.37,239.35,239.37,360799999.0
2007-06-11 11:44:00,239.37,239.37,239.37,239.37,51800000.0
2007-06-11 11:45:00,239.365,239.37,239.36,239.37,308200000.0
2007-06-11 11:46:00,239.37,239.37,239.35,239.37,484600005.0
2007-06-11 11:47:00,239.37,239.38,239.36,239.38,231500001.0
2007-06-11 11:48:00,239.38,239.38,239.35,239.35,432499999.0
2007-06-11 11:49:00,239.35,239.4,239.345,239.39,1155300001.0
2007-06-11 11:50:00,239.39,239.41,239.39,239.4,675999995.0
2007-06-11 11:51:00,239.4,239.4,239.38,239.38,447300001.0
2007-06-11 11:52:00,239.38,239.39,239.38,239.39,76600000.0
2007-06-11 11:53:00,239.39,239.4,239.38,239.39,312900001.0
2007-06-11 11:54:00,239.4,239.43,239.37,239.42,851899997.0
2007-06-11 11:55:00,239.42,239.445,239.41,239.42,983399999.0
2007-06-11 11:56:00,239.415,239.43,239.395,239.43,436299999.0
2007-06-11 11:57:00,239.43,239.43,239.42,239.42,299599999.0
2007-06-11 11:58:00,239.42,239.42,239.38,239.38,498400001.0
2007-06-11 11:59:00,239.37,239.4,239.36,239.375,576300001.0
2007-06-11 12:00:00,239.365,239.38,239.36,239.36,577200001.0
2007-06-11 12:01:00,239.36,239.37,239.35,239.365,765700000.0
2007-06-11 12:02:00,239.37,239.38,239.35,239.35,231700000.0
2007-06-11 12:03:00,239.345,239.35,239.32,239.345,662500005.0
2007-06-11 12:04:00,239.34,239.345,239.31,239.31,554300003.0
2007-06-11 12:05:00,239.31,239.34,239.31,239.34,795000006.0
2007-06-11 12:06:00,239.34,239.38,239.34,239.38,896399995.0
2007-06-11 12:07:00,239.38,239.4,239.375,239.39,406199997.0
2007-06-11 12:08:00,239.39,239.4,239.37,239.4,1094299995.0
2007-06-11 12:09:00,239.4,239.4,239.39,239.4,561100002.0
2007-06-11 12:10:00,239.4,239.4,239.39,239.4,345600000.0
2007-06-11 12:11:00,239.4,239.42,239.38,239.38,531100000.0
2007-06-11 12:12:00,239.38,239.42,239.38,239.395,419900002.0
2007-06-11 12:13:00,239.4,239.4,239.39,239.39,204200000.0
2007-06-11 12:14:00,239.39,239.4,239.38,239.395,348699997.0
2007-06-11 12:15:00,239.4,239.4,239.39,239.4,36200000.0
2007-06-11 12:16:00,239.4,239.4,239.37,239.37,396300001.0
2007-06-11 12:17:00,239.37,239.37,239.34,239.34,744200004.0
2007-06-11 12:18:00,239.35,239.37,239.34,239.35,1638600003.0
2007-06-11 12:19:00,239.345,239.355,239.32,239.325,1061999996.0
2007-06-11 12:20:00,239.33,239.35,239.32,239.32,512600001.0
2007-06-11 12:21:00,239.32,239.34,239.3,239.305,656300001.0
2007-06-11 12:22:00,239.31,239.34,239.31,239.33,550800000.0
2007-06-11 12:23:00,239.33,239.34,239.29,239.3,584600000.0
2007-06-11 12:24:00,239.3,239.32,239.3,239.3,285400000.0
2007-06-11 12:25:00,239.3,239.3,239.265,239.28,707799998.0
2007-06-11 12:26:00,239.28,239.29,239.24,239.25,735199998.0
2007-06-11 12:27:00,239.255,239.255,239.23,239.23,449000000.0
2007-06-11 12:28:00,239.24,239.26,239.22,239.24,839700003.0
2007-06-11 12:29:00,239.23,239.27,239.23,239.24,800099998.0
2007-06-11 12:30:00,239.24,239.24,239.2,239.21,616600000.0
2007-06-11 12:31:00,239.21,239.22,239.19,239.22,409000002.0
2007-06-11 12:32:00,239.22,239.24,239.2,239.23,718699987.0
2007-06-11 12:33:00,239.23,239.24,239.2,239.2,388000003.0
2007-06-11 12:34:00,239.21,239.23,239.21,239.23,245999999.0
2007-06-11 12:35:00,239.23,239.235,239.19,239.22,1010300000.0
2007-06-11 12:36:00,239.22,239.24,239.2,239.23,611100000.0
2007-06-11 12:37:00,239.23,239.27,239.23,239.265,683499992.0
2007-06-11 12:38:00,239.26,239.28,239.245,239.245,876199996.0
2007-06-11 12:39:00,239.245,239.26,239.23,239.255,881399997.0
2007-06-11 12:40:00,239.255,239.29,239.24,239.27,669400000.0
2007-06-11 12:41:00,239.27,239.28,239.235,239.25,998000000.0
2007-06-11 12:42:00,239.25,239.25,239.23,239.24,516500000.0
2007-06-11 12:43:00,239.25,239.29,239.225,239.29,793200000.0
2007-06-11 12:44:00,239.29,239.29,239.245,239.28,701900000.0
2007-06-11 12:45:00,239.28,239.305,239.27,239.305,404200003.0
2007-06-11 12:46:00,239.295,239.295,239.27,239.285,219300000.0
2007-06-11 12:47:00,239.285,239.31,239.27,239.27,801700000.0
2007-06-11 12:48:00,239.27,239.29,239.255,239.27,677599999.0
2007-06-11 12:49:00,239.27,239.28,239.26,239.27,638900008.0
2007-06-11 12:50:00,239.27,239.29,239.27,239.29,451400009.0
2007-06-11 12:51:00,239.29,239.335,239.285,239.32,634800001.0
2007-06-11 12:52:00,239.32,239.33,239.3,239.32,624500003.0
2007-06-11 12:53:00,239.32,239.325,239.28,239.285,386800000.0
2007-06-11 12:54:00,239.28,239.33,239.27,239.3,1252900003.0
2007-06-11 12:55:00,239.3,239.34,239.28,239.32,1325200006.0
2007-06-11 12:56:00,239.32,239.34,239.31,239.34,352100000.0
2007-06-11 12:57:00,239.34,239.34,239.33,239.33,80600000.0
2007-06-11 12:58:00,239.33,239.36,239.33,239.34,258900000.0
2007-06-11 12:59:00,239.34,239.345,239.325,239.33,103600000.0
2007-06-11 13:00:00,239.33,239.34,239.3,239.32,239999998.0
2007-06-11 13:01:00,239.325,239.35,239.31,239.34,378100000.0
2007-06-11 13:02:00,239.34,239.34,239.33,239.34,223999999.0
2007-06-11 13:03:00,239.34,239.34,239.33,239.33,108800000.0
2007-06-11 13:04:00,239.33,239.36,239.33,239.34,203000000.0
2007-06-11 13:05:00,239.34,239.375,239.34,239.36,547400001.0
2007-06-11 13:06:00,239.36,239.37,239.325,239.34,299800000.0
2007-06-11 13:07:00,239.34,239.34,239.3,239.33,461399999.0
2007-06-11 13:08:00,239.33,239.34,239.315,239.32,561800004.0
2007-06-11 13:09:00,239.32,239.41,239.32,239.4,922600007.0
2007-06-11 13:10:00,239.4,239.41,239.38,239.38,681900002.0
2007-06-11 13:11:00,239.38,239.52,239.38,239.5,1258799994.0
2007-06-11 13:12:00,239.51,239.53,239.46,239.52,1459900003.0
2007-06-11 13:13:00,239.52,239.53,239.48,239.51,792899992.0
2007-06-11 13:14:00,239.515,239.52,239.5,239.51,484099999.0
2007-06-11 13:15:00,239.505,239.52,239.49,239.5,845800000.0
2007-06-11 13:16:00,239.5,239.52,239.485,239.51,949499993.0
2007-06-11 13:17:00,239.51,239.56,239.49,239.55,813099999.0
2007-06-11 13:18:00,239.555,239.555,239.51,239.53,833999999.0
2007-06-11 13:19:00,239.53,239.53,239.51,239.525,605300002.0
2007-06-11 13:20:00,239.525,239.53,239.505,239.525,331100002.0
2007-06-11 13:21:00,239.525,239.525,239.48,239.49,815600003.0
2007-06-11 13:22:00,239.49,239.5,239.48,239.49,504199999.0
2007-06-11 13:23:00,239.49,239.5,239.48,239.49,455700001.0
2007-06-11 13:24:00,239.5,239.5,239.49,239.5,195399997.0
2007-06-11 13:25:00,239.495,239.51,239.46,239.46,656600001.0
2007-06-11 13:26:00,239.47,239.505,239.46,239.495,419399996.0
2007-06-11 13:27:00,239.49,239.49,239.45,239.455,824799999.0
2007-06-11 13:28:00,239.455,239.49,239.45,239.46,419599999.0
2007-06-11 13:29:00,239.45,239.49,239.445,239.49,358200003.0
2007-06-11 13:30:00,239.485,239.49,239.47,239.47,128600001.0
2007-06-11 13:31:00,239.47,239.47,239.45,239.46,734299992.0
2007-06-11 13:32:00,239.46,239.47,239.445,239.47,229400000.0
2007-06-11 13:33:00,239.47,239.48,239.44,239.44,97537500.0
2007-06-11 13:34:00,239.46,239.48,239.43,239.445,376549999.0
2007-06-11 13:35:00,239.445,239.45,239.42,239.43,726700003.0
2007-06-11 13:36:00,239.43,239.43,239.4,239.4,406300000.0
2007-06-11 13:37:00,239.4,239.405,239.38,239.4,925400002.0
2007-06-11 13:38:00,239.4,239.42,239.36,239.36,957599999.0
2007-06-11 13:39:00,239.36,239.42,239.36,239.38,981299997.0
2007-06-11 13:40:00,239.38,239.44,239.36,239.42,1152800003.0
2007-06-11 13:41:00,239.42,239.43,239.395,239.395,826899998.0
2007-06-11 13:42:00,239.4,239.43,239.4,239.42,241700000.0
2007-06-11 13:43:00,239.42,239.42,239.4,239.41,345400000.0
2007-06-11 13:44:00,239.42,239.43,239.36,239.37,633500001.0
2007-06-11 13:45:00,239.37,239.37,239.36,239.37,162400000.0
2007-06-11 13:46:00,239.37,239.38,239.36,239.37,97600000.0
2007-06-11 13:47:00,239.36,239.36,239.335,239.35,971299989.0
2007-06-11 13:48:00,239.35,239.39,239.35,239.39,388000000.0
2007-06-11 13:49:00,239.37,239.38,239.35,239.37,590399998.0
2007-06-11 13:50:00,239.38,239.4,239.38,239.39,182000000.0
2007-06-11 13:51:00,239.38,239.39,239.355,239.37,572999997.0
2007-06-11 13:52:00,239.37,239.39,239.34,239.35,1077299995.0
2007-06-11 13:53:00,239.35,239.36,239.33,239.36,284299997.0
2007-06-11 13:54:00,239.36,239.39,239.36,239.38,196400000.0
2007-06-11 13:55:00,239.38,239.38,239.34,239.36,1248999992.0
2007-06-11 13:56:00,239.36,239.37,239.36,239.37,21200000.0
2007-06-11 13:57:00,239.37,239.37,239.35,239.35,221200000.0
2007-06-11 13:58:00,239.35,239.36,239.34,239.34,433500001.0
2007-06-11 13:59:00,239.34,239.37,239.32,239.37,656000001.0
2007-06-11 14:00:00,239.38,239.4,239.35,239.38,464600001.0
2007-06-11 14:01:00,239.385,239.43,239.375,239.43,753500000.0
2007-06-11 14:02:00,239.44,239.45,239.42,239.44,827399998.0
2007-06-11 14:03:00,239.44,239.49,239.43,239.48,1077099999.0
2007-06-11 14:04:00,239.49,239.54,239.49,239.52,527600000.0
2007-06-11 14:05:00,239.52,239.56,239.52,239.52,852800003.0
2007-06-11 14:06:00,239.52,239.6,239.51,239.595,1600100004.0
2007-06-11 14:07:00,239.6,239.6,239.55,239.56,1071599994.0
2007-06-11 14:08:00,239.57,239.58,239.56,239.58,1185500006.0
2007-06-11 14:09:00,239.58,239.58,239.505,239.52,549200002.0
2007-06-11 14:10:00,239.51,239.57,239.51,239.56,778900002.0
2007-06-11 14:11:00,239.57,239.62,239.56,239.61,612200000.0
2007-06-11 14:12:00,239.61,239.65,239.6,239.62,261737500.0
2007-06-11 14:13:00,239.62,239.64,239.575,239.59,1221600002.0
2007-06-11 14:14:00,239.59,239.59,239.55,239.57,1232999998.0
2007-06-11 14:15:00,239.57,239.595,239.555,239.57,383899999.0
2007-06-11 14:16:00,239.57,239.59,239.57,239.58,240800000.0
2007-06-11 14:17:00,239.58,239.59,239.56,239.585,347600000.0
2007-06-11 14:18:00,239.59,239.59,239.56,239.58,705199998.0
2007-06-11 14:19:00,239.58,239.6,239.52,239.54,1276499997.0
2007-06-11 14:20:00,239.54,239.57,239.51,239.52,1115299996.0
2007-06-11 14:21:00,239.53,239.54,239.5,239.54,772299993.0
2007-06-11 14:22:00,239.535,239.57,239.52,239.56,540600001.0
2007-06-11 14:23:00,239.565,239.565,239.54,239.54,421099999.0
2007-06-11 14:24:00,239.54,239.6,239.54,239.58,803299997.0
2007-06-11 14:25:00,239.57,239.58,239.57,239.58,127600000.0
2007-06-11 14:26:00,239.57,239.6,239.55,239.565,495200002.0
2007-06-11 14:27:00,239.565,239.565,239.52,239.52,760799999.0
2007-06-11 14:28:00,239.52,239.57,239.52,239.53,1020499993.0
2007-06-11 14:29:00,239.55,239.55,239.51,239.51,848900004.0
2007-06-11 14:30:00,239.51,239.52,239.5,239.51,379200001.0
2007-06-11 14:31:00,239.51,239.52,239.49,239.52,592900002.0
2007-06-11 14:32:00,239.52,239.52,239.495,239.515,842000005.0
2007-06-11 14:33:00,239.515,239.53,239.5,239.51,493600002.0
2007-06-11 14:34:00,239.51,239.52,239.48,239.48,842799999.0
2007-06-11 14:35:00,239.49,239.495,239.48,239.49,531500000.0
2007-06-11 14:36:00,239.49,239.49,239.445,239.47,1126600000.0
2007-06-11 14:37:00,239.475,239.51,239.46,239.48,978499997.0
2007-06-11 14:38:00,239.48,239.5,239.48,239.49,148200000.0
2007-06-11 14:39:00,239.49,239.49,239.48,239.48,248800004.0
2007-06-11 14:40:00,239.49,239.54,239.48,239.5,1571500004.0
2007-06-11 14:41:00,239.5,239.53,239.48,239.49,826200001.0
2007-06-11 14:42:00,239.49,239.5,239.48,239.48,180800000.0
2007-06-11 14:43:00,239.48,239.48,239.43,239.43,790200007.0
2007-06-11 14:44:00,239.42,239.43,239.4,239.43,844499994.0
2007-06-11 14:45:00,239.43,239.49,239.41,239.49,1162800004.0
2007-06-11 14:46:00,239.48,239.54,239.48,239.54,864299999.0
2007-06-11 14:47:00,239.54,239.55,239.5,239.51,645299994.0
2007-06-11 14:48:00,239.51,239.51,239.49,239.495,439599998.0
2007-06-11 14:49:00,239.495,239.51,239.48,239.49,255399995.0
2007-06-11 14:50:00,239.5,239.54,239.49,239.54,394100002.0
2007-06-11 14:51:00,239.54,239.56,239.53,239.54,816500004.0
2007-06-11 14:52:00,239.54,239.58,239.53,239.545,438400000.0
2007-06-11 14:53:00,239.545,239.55,239.51,239.51,426500001.0
2007-06-11 14:54:00,239.51,239.52,239.48,239.49,1187299999.0
2007-06-11 14:55:00,239.49,239.51,239.47,239.51,484599998.0
2007-06-11 14:56:00,239.51,239.56,239.495,239.54,611399999.0
2007-06-11 14:57:00,239.54,239.56,239.52,239.525,1073899995.0
2007-06-11 14:58:00,239.525,239.55,239.5,239.51,776499999.0
2007-06-11 14:59:00,239.51,239.54,239.5,239.5,1359799994.0
2007-06-11 15:00:00,239.5,239.54,239.47,239.54,638999999.0
2007-06-11 15:01:00,239.54,239.62,239.54,239.61,548400000.0
2007-06-11 15:02:00,239.6,239.64,239.55,239.56,1776099994.0
2007-06-11 15:03:00,239.56,239.57,239.54,239.57,674400000.0
2007-06-11 15:04:00,239.58,239.6,239.52,239.55,873599999.0
2007-06-11 15:05:00,239.56,239.565,239.51,239.55,986700000.0
2007-06-11 15:06:00,239.55,239.55,239.5,239.51,499800000.0
2007-06-11 15:07:00,239.51,239.53,239.49,239.5,809199999.0
2007-06-11 15:08:00,239.5,239.51,239.5,239.51,343200000.0
2007-06-11 15:09:00,239.51,239.52,239.51,239.51,355799997.0
2007-06-11 15:10:00,239.52,239.52,239.51,239.52,126700000.0
2007-06-11 15:11:00,239.53,239.54,239.495,239.53,212800000.0
2007-06-11 15:12:00,239.53,239.55,239.51,239.52,484699999.0
2007-06-11 15:13:00,239.52,239.54,239.49,239.54,303600000.0
2007-06-11 15:14:00,239.54,239.55,239.52,239.55,250800000.0
2007-06-11 15:15:00,239.55,239.55,239.52,239.53,928100003.0
2007-06-11 15:16:00,239.53,239.53,239.53,239.53,141800002.0
2007-06-11 15:17:00,239.53,239.54,239.53,239.53,582100000.0
2007-06-11 15:18:00,239.53,239.55,239.53,239.55,303799998.0
2007-06-11 15:19:00,239.55,239.58,239.54,239.55,773199999.0
2007-06-11 15:20:00,239.55,239.58,239.54,239.58,628699994.0
2007-06-11 15:21:00,239.57,239.58,239.53,239.54,684899999.0
2007-06-11 15:22:00,239.54,239.54,239.53,239.53,447799998.0
2007-06-11 15:23:00,239.53,239.54,239.53,239.53,86000000.0
2007-06-11 15:24:00,239.53,239.54,239.52,239.52,194000000.0
2007-06-11 15:25:00,239.52,239.53,239.51,239.53,61000000.0
2007-06-11 15:26:00,239.53,239.54,239.52,239.52,426800000.0
2007-06-11 15:27:00,239.52,239.54,239.51,239.51,698700000.0
2007-06-11 15:28:00,239.51,239.51,239.45,239.45,737799999.0
2007-06-11 15:29:00,239.45,239.47,239.44,239.46,734400003.0
2007-06-11 15:30:00,239.46,239.46,239.41,239.41,1456299997.0
2007-06-11 15:31:00,239.41,239.44,239.41,239.44,1541399991.0
2007-06-11 15:32:00,239.44,239.46,239.425,239.425,574999998.0
2007-06-11 15:33:00,239.43,239.46,239.42,239.43,1210800007.0
2007-06-11 15:34:00,239.42,239.45,239.42,239.44,1038500006.0
2007-06-11 15:35:00,239.44,239.47,239.44,239.47,913199997.0
2007-06-11 15:36:00,239.47,239.48,239.46,239.465,917899996.0
2007-06-11 15:37:00,239.47,239.49,239.465,239.47,664599996.0
2007-06-11 15:38:00,239.49,239.51,239.47,239.51,915399998.0
2007-06-11 15:39:00,239.51,239.53,239.5,239.52,462599999.0
2007-06-11 15:40:00,239.52,239.56,239.51,239.55,839300007.0
2007-06-11 15:41:00,239.55,239.55,239.52,239.52,542300001.0
2007-06-11 15:42:00,239.52,239.53,239.515,239.52,410600000.0
2007-06-11 15:43:00,239.52,239.56,239.52,239.56,398899997.0
2007-06-11 15:44:00,239.55,239.56,239.54,239.55,321000000.0
2007-06-11 15:45:00,239.55,239.58,239.525,239.525,741800000.0
2007-06-11 15:46:00,239.525,239.54,239.495,239.51,1032500000.0
2007-06-11 15:47:00,239.505,239.57,239.505,239.56,1578799991.0
2007-06-11 15:48:00,239.56,239.57,239.54,239.54,1397599998.0
2007-06-11 15:49:00,239.54,239.55,239.53,239.55,782899999.0
2007-06-11 15:50:00,239.55,239.55,239.53,239.55,558900000.0
2007-06-11 15:51:00,239.55,239.57,239.54,239.55,603100000.0
2007-06-11 15:52:00,239.56,239.57,239.53,239.56,967899994.0
2007-06-11 15:53:00,239.56,239.57,239.535,239.54,692799998.0
2007-06-11 15:54:00,239.54,239.56,239.54,239.55,258600000.0
2007-06-11 15:55:00,239.55,239.55,239.505,239.505,235700001.0
2007-06-11 15:56:00,239.5,239.54,239.49,239.53,531000002.0
2007-06-11 15:57:00,239.53,239.53,239.52,239.53,255600000.0
2007-06-11 15:58:00,239.53,239.57,239.525,239.56,487200002.0
2007-06-11 15:59:00,239.58,239.58,239.53,239.53,1135199998.0
2007-06-11 16:00:00,239.52,239.545,239.455,239.455,1135199998.0
2007-06-11 16:01:00,239.44,239.5,239.435,239.45,1357799986.0
2007-06-11 16:02:00,239.44,239.47,239.42,239.43,1163699995.0
2007-06-11 16:03:00,239.43,239.43,239.4,239.4,425600000.0
2007-06-11 16:04:00,239.4,239.42,239.38,239.42,926300001.0
2007-06-11 16:05:00,239.42,239.42,239.4,239.41,397200004.0
2007-06-11 16:06:00,239.41,239.44,239.405,239.41,691100001.0
2007-06-11 16:07:00,239.415,239.42,239.4,239.41,384299999.0
2007-06-11 16:08:00,239.41,239.44,239.39,239.42,956500002.0
2007-06-11 16:09:00,239.42,239.48,239.42,239.48,1071899999.0
2007-06-11 16:10:00,239.48,239.48,239.45,239.455,734999998.0
2007-06-11 16:11:00,239.455,239.48,239.45,239.47,681799999.0
2007-06-11 16:12:00,239.47,239.48,239.45,239.45,236699999.0
2007-06-11 16:13:00,239.45,239.46,239.45,239.45,199100000.0
2007-06-11 16:14:00,239.45,239.47,239.45,239.45,404800000.0
2007-06-11 16:15:00,239.46,239.47,239.42,239.42,729300005.0
2007-06-11 16:16:00,239.43,239.45,239.43,239.43,698399993.0
2007-06-11 16:17:00,239.46,239.48,239.45,239.45,840500002.0
2007-06-11 16:18:00,239.45,239.48,239.44,239.45,958699997.0
2007-06-11 16:19:00,239.45,239.46,239.42,239.425,743600005.0
2007-06-11 16:20:00,239.42,239.43,239.41,239.43,1693499998.0
2007-06-11 16:21:00,239.43,239.45,239.42,239.45,1166999998.0
2007-06-11 16:22:00,239.44,239.45,239.43,239.45,247800000.0
2007-06-11 16:23:00,239.44,239.44,239.42,239.43,370700000.0
2007-06-11 16:24:00,239.43,239.43,239.39,239.39,498500000.0
2007-06-11 16:25:00,239.4,239.42,239.39,239.4,466600001.0
2007-06-11 16:26:00,239.4,239.45,239.39,239.4,1254800006.0
2007-06-11 16:27:00,239.39,239.41,239.37,239.39,674700003.0
2007-06-11 16:28:00,239.395,239.4,239.38,239.39,892800001.0
2007-06-11 16:29:00,239.39,239.43,239.39,239.4,946199996.0
2007-06-11 16:30:00,239.4,239.42,239.38,239.42,674299999.0
2007-06-11 16:31:00,239.42,239.43,239.4,239.43,374999998.0
2007-06-11 16:32:00,239.43,239.43,239.4,239.42,725199998.0
2007-06-11 16:33:00,239.415,239.43,239.39,239.43,804399999.0
2007-06-11 16:34:00,239.43,239.47,239.43,239.46,1391999998.0
2007-06-11 16:35:00,239.46,239.47,239.44,239.46,761200002.0
2007-06-11 16:36:00,239.47,239.47,239.44,239.45,872800004.0
2007-06-11 16:37:00,239.45,239.46,239.44,239.46,785399991.0
2007-06-11 16:38:00,239.46,239.5,239.45,239.46,1016199996.0
2007-06-11 16:39:00,239.455,239.47,239.43,239.46,1115900001.0
2007-06-11 16:40:00,239.45,239.48,239.44,239.445,1835599996.0
2007-06-11 16:41:00,239.45,239.46,239.415,239.44,1308099993.0
2007-06-11 16:42:00,239.43,239.44,239.38,239.39,1540799995.0
2007-06-11 16:43:00,239.39,239.4,239.36,239.39,1416599988.0
2007-06-11 16:44:00,239.39,239.44,239.37,239.43,1509000013.0
2007-06-11 16:45:00,239.43,239.44,239.405,239.425,656300000.0
2007-06-11 16:46:00,239.425,239.45,239.4,239.45,1287199997.0
2007-06-11 16:47:00,239.44,239.46,239.415,239.425,908400000.0
2007-06-11 16:48:00,239.42,239.44,239.37,239.4,783000003.0
2007-06-11 16:49:00,239.4,239.4,239.37,239.385,648300001.0
2007-06-11 16:50:00,239.385,239.44,239.38,239.42,1176199996.0
2007-06-11 16:51:00,239.42,239.43,239.4,239.4,824500000.0
2007-06-11 16:52:00,239.4,239.4,239.365,239.38,367900001.0
2007-06-11 16:53:00,239.385,239.39,239.36,239.36,112900000.0
2007-06-11 16:54:00,239.36,239.42,239.36,239.4,1076800002.0
2007-06-11 16:55:00,239.4,239.43,239.39,239.42,1672999995.0
2007-06-11 16:56:00,239.42,239.43,239.4,239.41,1106199995.0
2007-06-11 16:57:00,239.415,239.43,239.4,239.41,724500000.0
2007-06-11 16:58:00,239.41,239.43,239.38,239.4,1415399999.0
2007-06-11 16:59:00,239.4,239.45,239.39,239.43,1285900004.0
2007-06-11 17:00:00,239.45,239.5,239.45,239.48,962700004.0
2007-06-11 17:01:00,239.47,239.5,239.47,239.5,962700004.0
2007-06-11 17:02:00,239.49,239.55,239.47,239.51,1972900005.0
2007-06-11 17:03:00,239.52,239.55,239.52,239.545,765899999.0
2007-06-11 17:04:00,239.545,239.55,239.49,239.515,2044299990.0
2007-06-11 17:05:00,239.515,239.57,239.51,239.55,1679399997.0
2007-06-11 17:06:00,239.54,239.57,239.52,239.54,1159300013.0
2007-06-11 17:07:00,239.53,239.54,239.5,239.51,1508200004.0
2007-06-11 17:08:00,239.51,239.52,239.5,239.51,824100004.0
2007-06-11 17:09:00,239.51,239.52,239.49,239.52,739700001.0
2007-06-11 17:10:00,239.52,239.57,239.52,239.56,1670099998.0
2007-06-11 17:11:00,239.56,239.56,239.52,239.54,1349700007.0
2007-06-11 17:12:00,239.55,239.57,239.535,239.56,694299998.0
2007-06-11 17:13:00,239.55,239.57,239.54,239.55,981999998.0
2007-06-11 17:14:00,239.54,239.54,239.49,239.5,1508900002.0
2007-06-11 17:15:00,239.5,239.55,239.48,239.55,1045000005.0
2007-06-11 17:16:00,239.55,239.55,239.49,239.515,1445100008.0
2007-06-11 17:17:00,239.515,239.53,239.5,239.53,747600004.0
2007-06-11 17:18:00,239.53,239.54,239.51,239.51,454100003.0
2007-06-11 17:19:00,239.52,239.53,239.5,239.5,702200004.0
2007-06-11 17:20:00,239.51,239.58,239.5,239.58,702200004.0
2007-06-11 17:21:00,239.58,239.74,239.58,239.715,1109999996.0
2007-06-11 17:22:00,239.715,239.72,239.67,239.69,1915699996.0
2007-06-11 17:23:00,239.69,239.735,239.69,239.705,507900000.0
2007-06-11 17:24:00,239.71,239.73,239.7,239.71,1857199996.0
2007-06-11 17:25:00,239.71,239.71,239.645,239.65,715400000.0
2007-06-11 17:26:00,239.65,239.7,239.63,239.65,1497299998.0
2007-06-11 17:27:00,239.66,239.67,239.64,239.66,452700004.0
2007-06-11 17:28:00,239.66,239.71,239.66,239.68,964999996.0
2007-06-11 17:29:00,239.68,239.69,239.65,239.65,1065700007.0
2007-06-11 17:30:00,239.65,239.67,239.64,239.66,1261300003.0
2007-06-11 17:31:00,239.66,239.69,239.63,239.645,1348100002.0
2007-06-11 17:32:00,239.65,239.67,239.63,239.64,1281699997.0
2007-06-11 17:33:00,239.64,239.64,239.63,239.63,554099999.0
2007-06-11 17:34:00,239.615,239.63,239.605,239.63,444400000.0
2007-06-11 17:35:00,239.625,239.66,239.62,239.65,589700001.0
2007-06-11 17:36:00,239.64,239.67,239.63,239.645,1738100000.0
2007-06-11 17:37:00,239.64,239.68,239.63,239.66,1077499997.0
2007-06-11 17:38:00,239.66,239.68,239.66,239.68,685700002.0
2007-06-11 17:39:00,239.68,239.69,239.68,239.69,577800001.0
2007-06-11 17:40:00,239.69,239.71,239.66,239.675,1107300001.0
2007-06-11 17:41:00,239.675,239.77,239.67,239.76,1315399995.0
2007-06-11 17:42:00,239.76,239.76,239.7,239.71,844900006.0
2007-06-11 17:43:00,239.705,239.71,239.7,239.71,344599998.0
2007-06-11 17:44:00,239.71,239.74,239.705,239.71,1062500002.0
2007-06-11 17:45:00,239.725,239.75,239.71,239.74,550000003.0
2007-06-11 17:46:00,239.72,239.74,239.705,239.73,418500002.0
2007-06-11 17:47:00,239.73,239.73,239.705,239.71,503199997.0
2007-06-11 17:48:00,239.72,239.745,239.72,239.74,835999997.0
2007-06-11 17:49:00,239.745,239.76,239.73,239.73,965000004.0
2007-06-11 17:50:00,239.73,239.73,239.695,239.695,849500008.0
2007-06-11 17:51:00,239.695,239.73,239.695,239.73,390300004.0
2007-06-11 17:52:00,239.73,239.73,239.7,239.7,936600017.0
2007-06-11 17:53:00,239.7,239.72,239.7,239.71,279600004.0
2007-06-11 17:54:00,239.71,239.75,239.71,239.75,549300002.0
2007-06-11 17:55:00,239.75,239.775,239.71,239.725,1256299996.0
2007-06-11 17:56:00,239.725,239.74,239.7,239.7,323500000.0
2007-06-11 17:57:00,239.7,239.72,239.68,239.71,481399999.0
2007-06-11 17:58:00,239.72,239.72,239.69,239.69,486399997.0
2007-06-11 17:59:00,239.7,239.71,239.67,239.71,676499996.0
2007-06-11 18:00:00,239.71,239.75,239.71,239.71,1142200001.0
2007-06-11 18:01:00,239.71,239.74,239.71,239.73,748299996.0
2007-06-11 18:02:00,239.73,239.76,239.71,239.71,880599997.0
2007-06-11 18:03:00,239.71,239.75,239.71,239.71,1357599992.0
2007-06-11 18:04:00,239.71,239.72,239.7,239.71,405699996.0
2007-06-11 18:05:00,239.71,239.72,239.71,239.71,620899993.0
2007-06-11 18:06:00,239.71,239.71,239.69,239.69,555499993.0
2007-06-11 18:07:00,239.69,239.71,239.69,239.69,401000000.0
2007-06-11 18:08:00,239.7,239.71,239.67,239.68,627900001.0
2007-06-11 18:09:00,239.68,239.68,239.64,239.67,1209100004.0
2007-06-11 18:10:00,239.67,239.68,239.66,239.66,139200001.0
2007-06-11 18:11:00,239.66,239.7,239.66,239.69,476100002.0
2007-06-11 18:12:00,239.68,239.7,239.67,239.69,422500001.0
2007-06-11 18:13:00,239.69,239.69,239.67,239.67,89800000.0
2007-06-11 18:14:00,239.67,239.69,239.65,239.68,1277299996.0
2007-06-11 18:15:00,239.69,239.7,239.66,239.69,488199999.0
2007-06-11 18:16:00,239.69,239.73,239.68,239.71,248600000.0
2007-06-11 18:17:00,239.71,239.71,239.69,239.71,462899999.0
2007-06-11 18:18:00,239.69,239.71,239.69,239.71,418400002.0
2007-06-11 18:19:00,239.71,239.74,239.71,239.74,319500000.0
2007-06-11 18:20:00,239.74,239.75,239.73,239.75,452599996.0
2007-06-11 18:21:00,239.75,239.75,239.72,239.74,525800000.0
2007-06-11 18:22:00,239.73,239.73,239.71,239.72,789800000.0
2007-06-11 18:23:00,239.72,239.725,239.715,239.715,286200000.0
2007-06-11 18:24:00,239.72,239.73,239.71,239.71,286100000.0
2007-06-11 18:25:00,239.71,239.73,239.71,239.72,714300001.0
2007-06-11 18:26:00,239.715,239.75,239.715,239.75,326100000.0
2007-06-11 18:27:00,239.75,239.78,239.745,239.76,570000005.0
2007-06-11 18:28:00,239.76,239.77,239.75,239.77,57700000.0
2007-06-11 18:29:00,239.77,239.9,239.74,239.9,1395899999.0
2007-06-11 18:30:00,239.9,239.91,239.865,239.865,202200000.0
2007-06-11 18:31:00,239.88,239.9,239.86,239.86,611800000.0
2007-06-11 18:32:00,239.86,239.94,239.86,239.91,1052600000.0
2007-06-11 18:33:00,239.92,239.96,239.905,239.95,706999999.0
2007-06-11 18:34:00,239.95,239.96,239.925,239.96,433000000.0
2007-06-11 18:35:00,239.96,239.96,239.94,239.95,218000000.0
2007-06-11 18:36:00,239.95,239.95,239.92,239.93,347000000.0
2007-06-11 18:37:00,239.93,239.95,239.92,239.92,718200001.0
2007-06-11 18:38:00,239.92,239.92,239.89,239.895,356900000.0
2007-06-11 18:39:00,239.89,239.91,239.87,239.89,970200001.0
2007-06-11 18:40:00,239.88,239.89,239.855,239.86,462099999.0
2007-06-11 18:41:00,239.86,239.89,239.83,239.85,453300000.0
2007-06-11 18:42:00,239.85,239.86,239.81,239.835,1080699994.0
2007-06-11 18:43:00,239.83,239.87,239.83,239.87,126500000.0
2007-06-11 18:44:00,239.87,239.87,239.86,239.86,338499999.0
2007-06-11 18:45:00,239.86,239.88,239.85,239.85,1063899999.0
2007-06-11 18:46:00,239.86,239.86,239.84,239.84,867400000.0
2007-06-11 18:47:00,239.84,239.86,239.84,239.84,242199999.0
2007-06-11 18:48:00,239.84,239.88,239.84,239.86,139200000.0
2007-06-11 18:49:00,239.86,239.88,239.86,239.87,94500000.0
2007-06-11 18:50:00,239.87,239.88,239.86,239.86,147400002.0
2007-06-11 18:51:00,239.87,239.88,239.85,239.87,207800000.0
2007-06-11 18:52:00,239.86,239.86,239.85,239.86,160600000.0
2007-06-11 18:53:00,239.86,239.865,239.83,239.85,411200002.0
2007-06-11 18:54:00,239.85,239.86,239.85,239.86,883299996.0
2007-06-11 18:55:00,239.86,239.86,239.85,239.85,244400000.0
2007-06-11 18:56:00,239.85,239.855,239.85,239.85,252499999.0
2007-06-11 18:57:00,239.85,239.87,239.84,239.85,247400001.0
2007-06-11 18:58:00,239.85,239.86,239.85,239.86,255900000.0
2007-06-11 18:59:00,239.86,239.86,239.84,239.85,585900002.0
2007-06-11 19:00:00,239.85,239.85,239.83,239.83,343200000.0
2007-06-11 19:01:00,239.83,239.83,239.81,239.81,137200000.0
2007-06-11 19:02:00,239.81,239.81,239.78,239.78,133800000.0
2007-06-11 19:03:00,239.78,239.8,239.77,239.8,161600000.0
2007-06-11 19:04:00,239.8,239.8,239.76,239.78,102000000.0
2007-06-11 19:05:00,239.78,239.78,239.76,239.77,104200000.0
2007-06-11 19:06:00,239.765,239.77,239.74,239.74,390799999.0
2007-06-11 19:07:00,239.74,239.75,239.72,239.72,82900000.0
2007-06-11 19:08:00,239.72,239.73,239.72,239.73,34700000.0
2007-06-11 19:09:00,239.73,239.74,239.72,239.73,417199998.0
2007-06-11 19:10:00,239.74,239.75,239.73,239.75,154300001.0
2007-06-11 19:11:00,239.76,239.78,239.75,239.78,231100000.0
2007-06-11 19:12:00,239.78,239.82,239.78,239.82,308900000.0
2007-06-11 19:13:00,239.82,239.84,239.77,239.78,564800000.0
2007-06-11 19:14:00,239.78,239.78,239.74,239.77,427500000.0
2007-06-11 19:15:00,239.77,239.79,239.76,239.79,79900000.0
2007-06-11 19:16:00,239.79,239.8,239.77,239.77,288299998.0
2007-06-11 19:17:00,239.77,239.79,239.75,239.75,885700000.0
2007-06-11 19:18:00,239.75,239.78,239.73,239.77,232600001.0
2007-06-11 19:19:00,239.78,239.78,239.78,239.78,27600000.0
2007-06-11 19:20:00,239.78,239.8,239.78,239.8,428300001.0
2007-06-11 19:21:00,239.8,239.8,239.76,239.76,250800000.0
2007-06-11 19:22:00,239.76,239.76,239.75,239.75,106000000.0
2007-06-11 19:23:00,239.75,239.75,239.745,239.745,82000000.0
2007-06-11 19:24:00,239.75,239.76,239.72,239.74,260900001.0
2007-06-11 19:25:00,239.74,239.75,239.71,239.75,640200001.0
2007-06-11 19:26:00,239.75,239.75,239.71,239.72,646000004.0
2007-06-11 19:27:00,239.72,239.75,239.7,239.72,352300000.0
2007-06-11 19:28:00,239.72,239.73,239.69,239.7,598300002.0
2007-06-11 19:29:00,239.71,239.71,239.67,239.67,424600000.0
2007-06-11 19:30:00,239.66,239.68,239.66,239.68,90800000.0
2007-06-11 19:31:00,239.67,239.69,239.645,239.69,1002199995.0
2007-06-11 19:32:00,239.685,239.7,239.685,239.7,46799999.0
2007-06-11 19:33:00,239.7,239.73,239.7,239.72,241800000.0
2007-06-11 19:34:00,239.72,239.72,239.71,239.71,24800000.0
2007-06-11 19:35:00,239.71,239.76,239.71,239.75,296500002.0
2007-06-11 19:36:00,239.74,239.75,239.72,239.74,526599989.0
2007-06-11 19:37:00,239.735,239.74,239.73,239.74,152900000.0
2007-06-11 19:38:00,239.74,239.74,239.71,239.72,228799999.0
2007-06-11 19:39:00,239.72,239.73,239.71,239.73,216300003.0
2007-06-11 19:40:00,239.72,239.74,239.71,239.71,79200000.0
2007-06-11 19:41:00,239.71,239.71,239.69,239.71,114099998.0
2007-06-11 19:42:00,239.7,239.71,239.69,239.71,108799999.0
2007-06-11 19:43:00,239.7,239.71,239.69,239.7,29000000.0
2007-06-11 19:44:00,239.71,239.74,239.7,239.7,460700000.0
2007-06-11 19:45:00,239.71,239.71,239.7,239.71,512099999.0
2007-06-11 19:46:00,239.72,239.73,239.71,239.72,213300000.0
2007-06-11 19:47:00,239.72,239.74,239.71,239.74,533500001.0
2007-06-11 19:48:00,239.75,239.76,239.74,239.76,105300000.0
2007-06-11 19:49:00,239.76,239.76,239.73,239.74,437099997.0
2007-06-11 19:50:00,239.74,239.78,239.73,239.76,123200000.0
2007-06-11 19:51:00,239.723,239.748,239.7,239.728,952400004.0
2007-06-11 19:52:00,239.76,239.81,239.76,239.81,408200000.0
2007-06-11 19:53:00,239.81,239.85,239.76,239.84,1083499995.0
2007-06-11 19:54:00,239.84,239.86,239.79,239.8,860099995.0
2007-06-11 19:55:00,239.8,239.81,239.76,239.76,679999999.0
2007-06-11 19:56:00,239.76,239.78,239.75,239.77,520000002.0
2007-06-11 19:57:00,239.77,239.8,239.75,239.8,724199997.0
2007-06-11 19:58:00,239.8,239.89,239.8,239.89,182400000.0
2007-06-11 19:59:00,239.88,239.9,239.83,239.835,1652199993.0
2007-06-11 20:00:00,239.835,239.85,239.83,239.85,271000000.0
2007-06-11 20:01:00,239.85,239.88,239.85,239.87,305700000.0
2007-06-11 20:02:00,239.87,239.87,239.84,239.84,143700000.0
2007-06-11 20:03:00,239.83,239.84,239.83,239.84,90900000.0
2007-06-11 20:04:00,239.84,239.85,239.83,239.85,306899997.0
2007-06-11 20:05:00,239.85,239.85,239.83,239.83,131800000.0
2007-06-11 20:06:00,239.83,239.83,239.83,239.83,52400000.0
2007-06-11 20:07:00,239.83,239.84,239.83,239.83,104300001.0
2007-06-11 20:08:00,239.83,239.84,239.82,239.84,362300003.0
2007-06-11 20:09:00,239.84,239.84,239.825,239.84,195000000.0
2007-06-11 20:10:00,239.84,239.87,239.84,239.87,67200000.0
2007-06-11 20:11:00,239.87,239.88,239.85,239.86,479900000.0
2007-06-11 20:12:00,239.855,239.86,239.84,239.86,234400000.0
2007-06-11 20:13:00,239.865,239.89,239.86,239.87,403400005.0
2007-06-11 20:14:00,239.89,239.89,239.835,239.84,550699998.0
2007-06-11 20:15:00,239.85,239.86,239.84,239.84,721800003.0
2007-06-11 20:16:00,239.85,239.9,239.84,239.9,1149200005.0
2007-06-11 20:17:00,239.9,239.9,239.83,239.86,570099999.0
2007-06-11 20:18:00,239.85,239.87,239.815,239.84,605099999.0
2007-06-11 20:19:00,239.84,239.84,239.84,239.84,172499999.0
2007-06-11 20:20:00,239.84,239.84,239.82,239.83,102100000.0
2007-06-11 20:21:00,239.83,239.83,239.8,239.81,181900000.0
2007-06-11 20:22:00,239.81,239.84,239.8,239.81,547600000.0
2007-06-11 20:23:00,239.81,239.82,239.8,239.82,207100001.0
2007-06-11 20:24:00,239.82,239.84,239.82,239.84,188800000.0
2007-06-11 20:25:00,239.84,239.84,239.83,239.84,164000000.0
2007-06-11 20:26:00,239.84,239.86,239.83,239.83,702400004.0
2007-06-11 20:27:00,239.83,239.85,239.83,239.83,393000000.0
2007-06-11 20:28:00,239.84,239.85,239.79,239.8,474200000.0
2007-06-11 20:29:00,239.81,239.82,239.77,239.77,1387000011.0
2007-06-11 20:30:00,239.78,239.81,239.77,239.79,836799999.0
2007-06-11 20:31:00,239.79,239.81,239.77,239.78,534500005.0
2007-06-11 20:32:00,239.785,239.79,239.76,239.76,191000000.0
2007-06-11 20:33:00,239.76,239.76,239.76,239.76,46000000.0
2007-06-11 20:34:00,239.76,239.78,239.75,239.78,599499993.0
2007-06-11 20:35:00,239.78,239.8,239.765,239.775,235200000.0
2007-06-11 20:36:00,239.775,239.78,239.73,239.73,545400003.0
2007-06-11 20:37:00,239.74,239.76,239.73,239.76,142500000.0
2007-06-11 20:38:00,239.76,239.76,239.76,239.76,10000000.0
2007-06-11 20:39:00,239.76,239.76,239.76,239.76,12000000.0
2007-06-11 20:40:00,239.77,239.78,239.76,239.76,61600000.0
2007-06-11 20:41:00,239.76,239.78,239.76,239.77,257100001.0
2007-06-11 20:42:00,239.78,239.78,239.77,239.77,43100000.0
2007-06-11 20:43:00,239.77,239.78,239.76,239.76,208399998.0
2007-06-11 20:44:00,239.76,239.79,239.76,239.77,480400000.0
2007-06-11 20:45:00,239.77,239.77,239.735,239.76,407800005.0
2007-06-11 20:46:00,239.76,239.78,239.75,239.78,967600005.0
2007-06-11 20:47:00,239.77,239.79,239.77,239.77,264800000.0
2007-06-11 20:48:00,239.77,239.77,239.77,239.77,39600000.0
2007-06-11 20:49:00,239.77,239.8,239.76,239.76,242100000.0
2007-06-11 20:50:00,239.76,239.77,239.76,239.76,120500000.0
2007-06-11 20:51:00,239.77,239.78,239.76,239.77,44400000.0
2007-06-11 20:52:00,239.77,239.79,239.77,239.78,47000000.0
2007-06-11 20:53:00,239.78,239.79,239.78,239.79,160099999.0
2007-06-11 20:54:00,239.79,239.8,239.79,239.8,23700000.0
2007-06-11 20:55:00,239.8,239.82,239.8,239.82,307699998.0
2007-06-11 20:56:00,239.82,239.82,239.82,239.82,151900000.0
2007-06-11 20:57:00,239.82,239.82,239.82,239.82,38700000.0
2007-06-11 20:58:00,239.82,239.82,239.82,239.82,66600000.0
2007-06-11 20:59:00,239.82,239.82,239.78,239.82,522899999.0
2007-06-11 21:00:00,239.82,239.87,239.79,239.87,978999997.0
2007-06-11 21:01:00,239.87,239.94,239.87,239.91,1192100000.0
2007-06-11 21:02:00,239.91,239.93,239.9,239.91,387699995.0
2007-06-11 21:03:00,239.9,239.93,239.895,239.9,256999997.0
2007-06-11 21:04:00,239.9,239.9,239.83,239.84,655899997.0
2007-06-11 21:05:00,239.83,239.84,239.82,239.82,257700002.0
2007-06-11 21:06:00,239.84,239.84,239.81,239.82,528700008.0
2007-06-11 21:07:00,239.82,239.87,239.82,239.85,311199999.0
2007-06-11 21:08:00,239.86,239.86,239.85,239.85,6400000.0
2007-06-11 21:09:00,239.85,239.85,239.85,239.85,38400000.0
2007-06-11 21:10:00,239.85,239.87,239.82,239.85,445000000.0
2007-06-11 21:11:00,239.85,239.86,239.83,239.86,90900000.0
2007-06-11 21:12:00,239.86,239.87,239.82,239.82,435199999.0
2007-06-11 21:13:00,239.82,239.84,239.82,239.84,288199998.0
2007-06-11 21:14:00,239.84,239.85,239.84,239.85,129600000.0
2007-06-11 21:15:00,239.85,239.87,239.85,239.86,345399991.0
2007-06-11 21:16:00,239.86,239.87,239.85,239.87,112800000.0
2007-06-11 21:17:00,239.86,239.86,239.84,239.86,61100000.0
2007-06-11 21:18:00,239.86,239.89,239.84,239.89,102100000.0
2007-06-11 21:19:00,239.89,239.89,239.86,239.89,262799997.0
2007-06-11 21:20:00,239.89,239.91,239.89,239.91,34000000.0
2007-06-11 21:21:00,239.9,239.9,239.87,239.89,234800001.0
2007-06-11 21:22:00,239.91,239.93,239.89,239.895,499699999.0
2007-06-11 21:23:00,239.905,239.93,239.905,239.93,394400000.0
2007-06-11 21:24:00,239.93,239.97,239.93,239.94,529000001.0
2007-06-11 21:25:00,239.94,239.96,239.93,239.93,475500001.0
2007-06-11 21:26:00,239.93,239.95,239.93,239.95,644599998.0
2007-06-11 21:27:00,239.95,239.95,239.9,239.9,573300006.0
2007-06-11 21:28:00,239.92,239.93,239.89,239.9,372800000.0
2007-06-11 21:29:00,239.9,239.91,239.89,239.89,621899992.0
2007-06-11 21:30:00,239.89,239.9,239.87,239.87,579099999.0
2007-06-11 21:31:00,239.87,239.9,239.87,239.89,211200000.0
2007-06-11 21:32:00,239.89,239.9,239.89,239.89,148800000.0
2007-06-11 21:33:00,239.89,239.89,239.84,239.87,746800005.0
2007-06-11 21:34:00,239.87,239.9,239.86,239.86,487500003.0
2007-06-11 21:35:00,239.86,239.89,239.86,239.89,194499999.0
2007-06-11 21:36:00,239.89,239.89,239.88,239.88,61600000.0
2007-06-11 21:37:00,239.88,239.88,239.88,239.88,48900000.0
2007-06-11 21:38:00,239.875,239.91,239.875,239.9,264699998.0
2007-06-11 21:39:00,239.9,239.9,239.89,239.9,155800000.0
2007-06-11 21:40:00,239.9,239.9,239.86,239.87,899399998.0
2007-06-11 21:41:00,239.87,239.87,239.87,239.87,27800000.0
2007-06-11 21:42:00,239.87,239.87,239.87,239.87,13900000.0
2007-06-11 21:43:00,239.87,239.87,239.87,239.87,144500000.0
2007-06-11 21:44:00,239.87,239.9,239.86,239.87,606899998.0
2007-06-11 21:45:00,239.87,239.87,239.84,239.85,126999998.0
2007-06-11 21:46:00,239.85,239.85,239.85,239.85,61799999.0
2007-06-11 21:47:00,239.85,239.87,239.84,239.85,219099998.0
2007-06-11 21:48:00,239.86,239.87,239.86,239.86,95800000.0
2007-06-11 21:49:00,239.86,239.86,239.83,239.83,76900000.0
2007-06-11 21:50:00,239.84,239.85,239.82,239.83,307599996.0
2007-06-11 21:51:00,239.83,239.86,239.83,239.83,350499999.0
2007-06-11 21:52:00,239.83,239.85,239.83,239.85,208500000.0
2007-06-11 21:53:00,239.86,239.86,239.82,239.84,173600001.0
2007-06-11 21:54:00,239.85,239.86,239.82,239.85,443500005.0
2007-06-11 21:55:00,239.86,239.86,239.84,239.84,68599998.0
2007-06-11 21:56:00,239.84,239.85,239.83,239.85,230099997.0
2007-06-11 21:57:00,239.85,239.85,239.8,239.8,436300003.0
2007-06-11 21:58:00,239.8,239.8,239.76,239.76,421300000.0
2007-06-11 21:59:00,239.76,239.77,239.69,239.73,1223900002.0
2007-06-11 22:00:00,239.73,239.75,239.72,239.73,570799999.0
2007-06-11 22:01:00,239.74,239.78,239.74,239.77,503600000.0
2007-06-11 22:02:00,239.77,239.77,239.75,239.77,456100001.0
2007-06-11 22:03:00,239.77,239.77,239.71,239.75,433000000.0
2007-06-11 22:04:00,239.75,239.75,239.73,239.73,100000000.0
2007-06-11 22:05:00,239.73,239.77,239.73,239.74,149200000.0
2007-06-11 22:06:00,239.74,239.78,239.74,239.78,302500000.0
2007-06-11 22:07:00,239.78,239.79,239.77,239.77,413499999.0
2007-06-11 22:08:00,239.78,239.84,239.77,239.84,314000000.0
2007-06-11 22:09:00,239.82,239.84,239.81,239.83,611600000.0
2007-06-11 22:10:00,239.83,239.85,239.79,239.81,1181800012.0
2007-06-11 22:11:00,239.81,239.84,239.81,239.82,848699996.0
2007-06-11 22:12:00,239.82,239.82,239.81,239.81,136400000.0
2007-06-11 22:13:00,239.81,239.84,239.81,239.84,74300000.0
2007-06-11 22:14:00,239.84,239.87,239.825,239.83,459300002.0
2007-06-11 22:15:00,239.83,239.83,239.82,239.83,137199996.0
2007-06-11 22:16:00,239.83,239.85,239.81,239.81,98000000.0
2007-06-11 22:17:00,239.81,239.82,239.79,239.79,488099993.0
2007-06-11 22:18:00,239.79,239.82,239.79,239.8,240899997.0
2007-06-11 22:19:00,239.8,239.81,239.8,239.81,50800000.0
2007-06-11 22:20:00,239.81,239.81,239.77,239.79,233899997.0
2007-06-11 22:21:00,239.79,239.81,239.77,239.77,282799999.0
2007-06-11 22:22:00,239.78,239.78,239.765,239.78,14000000.0
2007-06-11 22:23:00,239.78,239.78,239.76,239.76,313599997.0
2007-06-11 22:24:00,239.76,239.76,239.75,239.76,70400000.0
2007-06-11 22:25:00,239.755,239.76,239.745,239.76,32400000.0
2007-06-11 22:26:00,239.77,239.77,239.77,239.77,800000.0
2007-06-11 22:27:00,239.76,239.77,239.76,239.76,83600000.0
2007-06-11 22:28:00,239.75,239.75,239.74,239.74,60000000.0
2007-06-11 22:29:00,239.74,239.76,239.73,239.76,205600002.0
2007-06-11 22:30:00,239.76,239.76,239.74,239.74,41200001.0
2007-06-11 22:31:00,239.74,239.77,239.74,239.76,318800000.0
2007-06-11 22:32:00,239.76,239.76,239.74,239.75,294800003.0
2007-06-11 22:33:00,239.75,239.76,239.74,239.74,114000000.0
2007-06-11 22:34:00,239.73,239.75,239.72,239.72,201200000.0
2007-06-11 22:35:00,239.725,239.76,239.725,239.74,58800000.0
2007-06-11 22:36:00,239.73,239.745,239.73,239.745,138799999.0
2007-06-11 22:37:00,239.75,239.76,239.75,239.76,4000000.0
2007-06-11 22:38:00,239.75,239.75,239.73,239.73,143200000.0
2007-06-11 22:39:00,239.73,239.73,239.73,239.73,113600000.0
2007-06-11 22:40:00,239.73,239.75,239.73,239.74,160600000.0
2007-06-11 22:41:00,239.74,239.78,239.73,239.75,157200000.0
2007-06-11 22:42:00,239.74,239.74,239.73,239.73,90800001.0
2007-06-11 22:43:00,239.73,239.74,239.71,239.71,184300000.0
2007-06-11 22:44:00,239.71,239.75,239.69,239.72,412100000.0
2007-06-11 22:45:00,239.73,239.74,239.67,239.68,518200000.0
2007-06-11 22:46:00,239.68,239.69,239.66,239.69,266000000.0
2007-06-11 22:47:00,239.7,239.71,239.68,239.7,360399999.0
2007-06-11 22:48:00,239.7,239.73,239.7,239.7,301300001.0
2007-06-11 22:49:00,239.7,239.7,239.69,239.69,72000000.0
2007-06-11 22:50:00,239.69,239.69,239.68,239.68,39700000.0
2007-06-11 22:51:00,239.675,239.675,239.64,239.64,205500001.0
2007-06-11 22:52:00,239.64,239.665,239.64,239.645,130600000.0
2007-06-11 22:53:00,239.65,239.67,239.62,239.65,375800000.0
2007-06-11 22:54:00,239.65,239.68,239.65,239.66,225600000.0
2007-06-11 22:55:00,239.65,239.65,239.65,239.65,9600000.0
2007-06-11 22:56:00,239.65,239.66,239.63,239.63,270700000.0
2007-06-11 22:57:00,239.63,239.655,239.62,239.63,167200000.0
2007-06-11 22:58:00,239.64,239.69,239.63,239.69,556200001.0
2007-06-11 22:59:00,239.69,239.69,239.64,239.67,518700005.0
2007-06-11 23:00:00,239.67,239.67,239.65,239.66,80500000.0
2007-06-11 23:01:00,239.66,239.66,239.66,239.66,11900000.0
2007-06-11 23:02:00,239.66,239.66,239.66,239.66,13500000.0
2007-06-11 23:03:00,239.67,239.68,239.65,239.67,295000003.0
2007-06-11 23:04:00,239.68,239.69,239.67,239.69,144800000.0
2007-06-11 23:05:00,239.69,239.69,239.68,239.68,39000000.0
2007-06-11 23:06:00,239.69,239.69,239.67,239.67,41500000.0
2007-06-11 23:07:00,239.66,239.67,239.65,239.66,153000002.0
2007-06-11 23:08:00,239.67,239.67,239.66,239.67,236000000.0
2007-06-11 23:09:00,239.67,239.67,239.65,239.65,105800000.0
2007-06-11 23:10:00,239.65,239.67,239.64,239.67,130600000.0
2007-06-11 23:11:00,239.67,239.67,239.65,239.65,20000000.0
2007-06-11 23:12:00,239.64,239.65,239.64,239.64,194200000.0
2007-06-11 23:13:00,239.64,239.67,239.64,239.66,139400001.0
2007-06-11 23:14:00,239.66,239.66,239.64,239.65,184200000.0
2007-06-11 23:15:00,239.655,239.66,239.65,239.66,89000000.0
2007-06-11 23:16:00,239.66,239.67,239.66,239.66,46900000.0
2007-06-11 23:17:00,239.665,239.665,239.665,239.665,4000000.0
2007-06-11 23:18:00,239.66,239.665,239.66,239.665,50900000.0
2007-06-11 23:19:00,239.67,239.675,239.67,239.675,14400000.0
2007-06-11 23:20:00,239.675,239.675,239.67,239.67,26400000.0
2007-06-11 23:21:00,239.66,239.66,239.64,239.65,40500000.0
2007-06-11 23:22:00,239.66,239.66,239.66,239.66,20000000.0
2007-06-11 23:23:00,239.67,239.67,239.67,239.67,4000000.0
2007-06-11 23:24:00,239.641,239.656,239.641,239.656,88600000.0
2007-06-11 23:25:00,239.66,239.66,239.66,239.66,25500000.0
2007-06-11 23:26:00,239.69,239.7,239.69,239.7,45100000.0
2007-06-11 23:27:00,239.68,239.68,239.615,239.655,124200000.0
2007-06-11 23:28:00,239.65,239.65,239.615,239.625,79300000.0
2007-06-11 23:29:00,239.63,239.65,239.6,239.62,170100000.0
2007-06-11 23:30:00,239.63,239.63,239.6,239.6,118700000.0
2007-06-11 23:31:00,239.6,239.62,239.6,239.6,122400000.0
2007-06-11 23:32:00,239.6,239.65,239.585,239.585,243200000.0
2007-06-11 23:33:00,239.585,239.585,239.56,239.575,388000000.0
2007-06-11 23:34:00,239.575,239.605,239.55,239.605,200700000.0
2007-06-11 23:35:00,239.605,239.62,239.6,239.62,108000000.0
2007-06-11 23:36:00,239.605,239.62,239.6,239.605,140400000.0
2007-06-11 23:37:00,239.62,239.7,239.62,239.625,385400000.0
2007-06-11 23:38:00,239.635,239.64,239.605,239.62,98400000.0
2007-06-11 23:39:00,239.625,239.625,239.605,239.605,50400000.0
2007-06-11 23:40:00,239.6,239.6,239.525,239.56,93600000.0
2007-06-11 23:41:00,239.56,239.6,239.56,239.565,96800000.0
2007-06-11 23:42:00,239.565,239.62,239.56,239.6,179700000.0
2007-06-11 23:43:00,239.605,239.605,239.585,239.6,125600000.0
2007-06-11 23:44:00,239.6,239.615,239.58,239.585,87200000.0
2007-06-11 23:45:00,239.595,239.62,239.595,239.6,50000000.0
2007-06-11 23:46:00,239.6,239.61,239.58,239.59,202400000.0
2007-06-11 23:47:00,239.6,239.605,239.6,239.6,47200000.0
2007-06-11 23:48:00,239.595,239.6,239.58,239.6,59300000.0
2007-06-11 23:49:00,239.6,239.6,239.585,239.585,46400000.0
2007-06-11 23:50:00,239.549,239.564,239.545,239.564,134500000.0
2007-06-11 23:51:00,239.565,239.567,239.548,239.567,141300000.0
2007-06-11 23:52:00,239.585,239.585,239.58,239.58,22400000.0
2007-06-11 23:53:00,239.59,239.61,239.58,239.6,133600000.0
2007-06-11 23:54:00,239.6,239.62,239.6,239.62,32400000.0
2007-06-11 23:55:00,239.62,239.62,239.62,239.62,4000000.0
2007-06-11 23:56:00,239.62,239.62,239.6,239.6,22400000.0
2007-06-11 23:57:00,239.595,239.595,239.595,239.595,4000000.0
2007-06-11 23:58:00,239.59,239.59,239.583,239.588,214200000.0
2007-06-11 23:59:00,239.595,239.595,239.59,239.59,21600000.0
2007-06-12 00:00:00,239.59,239.59,239.59,239.59,26000000.0
2007-06-12 00:01:00,239.59,239.61,239.59,239.61,48000000.0
2007-06-12 00:02:00,239.6,239.6,239.575,239.575,51200000.0
2007-06-12 00:03:00,239.575,239.575,239.56,239.57,51600000.0
2007-06-12 00:04:00,239.58,239.58,239.58,239.58,20000000.0
2007-06-12 00:05:00,239.58,239.58,239.57,239.57,12600000.0
2007-06-12 00:06:00,239.57,239.58,239.57,239.575,36000000.0
2007-06-12 00:07:00,239.58,239.595,239.58,239.58,40500000.0
2007-06-12 00:08:00,239.58,239.58,239.55,239.56,103700000.0
2007-06-12 00:09:00,239.57,239.57,239.57,239.57,4000000.0
2007-06-12 00:10:00,239.57,239.57,239.57,239.57,12000000.0
2007-06-12 00:11:00,239.58,239.61,239.58,239.61,58400000.0
2007-06-12 00:12:00,239.61,239.61,239.6,239.6,75700000.0
2007-06-12 00:13:00,239.6,239.6,239.58,239.58,124200000.0
2007-06-12 00:14:00,239.58,239.58,239.58,239.58,12200000.0
2007-06-12 00:15:00,239.58,239.58,239.58,239.58,20700000.0
2007-06-12 00:16:00,239.58,239.59,239.58,239.59,44300000.0
2007-06-12 00:17:00,239.6,239.62,239.6,239.6,52900000.0
2007-06-12 00:18:00,239.62,239.62,239.58,239.58,114600000.0
2007-06-12 00:19:00,239.58,239.605,239.58,239.605,88800000.0
2007-06-12 00:20:00,239.605,239.62,239.605,239.605,21900000.0
2007-06-12 00:21:00,239.6,239.6,239.59,239.6,39200000.0
2007-06-12 00:22:00,239.6,239.61,239.595,239.6,31400000.0
2007-06-12 00:23:00,239.62,239.62,239.62,239.62,3600000.0
2007-06-12 00:24:00,239.62,239.62,239.62,239.62,6100000.0
2007-06-12 00:25:00,239.62,239.65,239.62,239.64,46200000.0
2007-06-12 00:26:00,239.64,239.65,239.63,239.63,66300000.0
2007-06-12 00:27:00,239.63,239.63,239.61,239.61,22800000.0
2007-06-12 00:28:00,239.61,239.61,239.59,239.59,82800000.0
2007-06-12 00:29:00,239.61,239.61,239.61,239.61,6000000.0
2007-06-12 00:30:00,239.605,239.61,239.6,239.61,29200000.0
2007-06-12 00:31:00,239.61,239.61,239.6,239.6,10600000.0
2007-06-12 00:32:00,239.61,239.61,239.61,239.61,10000000.0
2007-06-12 00:33:00,239.61,239.62,239.61,239.61,14100000.0
2007-06-12 00:34:00,239.605,239.62,239.6,239.61,65100000.0
2007-06-12 00:35:00,239.569,239.585,239.563,239.564,48400000.0
2007-06-12 00:36:00,239.605,239.605,239.6,239.6,33800000.0
2007-06-12 00:37:00,239.62,239.62,239.58,239.585,257000000.0
2007-06-12 00:38:00,239.585,239.61,239.58,239.61,52700000.0
2007-06-12 00:39:00,239.61,239.61,239.61,239.61,5600000.0
2007-06-12 00:40:00,239.61,239.64,239.61,239.63,49400000.0
2007-06-12 00:41:00,239.63,239.64,239.63,239.64,51700000.0
2007-06-12 00:42:00,239.64,239.64,239.64,239.64,6400000.0
2007-06-12 00:43:00,239.64,239.65,239.63,239.64,56200000.0
2007-06-12 00:44:00,239.64,239.65,239.635,239.64,64700000.0
2007-06-12 00:45:00,239.64,239.64,239.62,239.62,17500000.0
2007-06-12 00:46:00,239.63,239.64,239.63,239.64,36500000.0
2007-06-12 00:47:00,239.64,239.64,239.6,239.62,113400000.0
2007-06-12 00:48:00,239.6,239.617,239.577,239.611,732400006.0
2007-06-12 00:49:00,239.62,239.68,239.62,239.68,57000000.0
2007-06-12 00:50:00,239.68,239.68,239.66,239.66,80400000.0
2007-06-12 00:51:00,239.628,239.65,239.6,239.636,1183500003.0
2007-06-12 00:52:00,239.66,239.68,239.66,239.68,69500000.0
2007-06-12 00:53:00,239.69,239.69,239.67,239.67,29300000.0
2007-06-12 00:54:00,239.67,239.67,239.67,239.67,4400000.0
2007-06-12 00:55:00,239.604,239.638,239.595,239.638,277300000.0
2007-06-12 00:56:00,239.67,239.69,239.67,239.69,29500000.0
2007-06-12 00:57:00,239.69,239.76,239.67,239.76,347899999.0
2007-06-12 00:58:00,239.76,239.795,239.72,239.795,318800000.0
2007-06-12 00:59:00,239.795,239.795,239.74,239.77,175300000.0
2007-06-12 01:00:00,239.75,239.75,239.74,239.74,20500000.0
2007-06-12 01:01:00,239.75,239.75,239.73,239.74,111100000.0
2007-06-12 01:02:00,239.75,239.82,239.75,239.82,244500000.0
2007-06-12 01:03:00,239.81,239.82,239.75,239.75,529899998.0
2007-06-12 01:04:00,239.75,239.76,239.75,239.76,106900000.0
2007-06-12 01:05:00,239.76,239.775,239.75,239.755,66700000.0
2007-06-12 01:06:00,239.75,239.765,239.73,239.74,149100000.0
2007-06-12 01:07:00,239.75,239.75,239.74,239.75,25900000.0
2007-06-12 01:08:00,239.75,239.75,239.74,239.75,24300000.0
2007-06-12 01:09:00,239.75,239.76,239.74,239.75,85399999.0
2007-06-12 01:10:00,239.75,239.75,239.73,239.74,64300000.0
2007-06-12 01:11:00,239.74,239.74,239.72,239.72,32700000.0
2007-06-12 01:12:00,239.74,239.76,239.74,239.74,2550000.0
2007-06-12 01:13:00,239.73,239.73,239.72,239.72,111700000.0
2007-06-12 01:14:00,239.72,239.72,239.69,239.72,72200000.0
2007-06-12 01:15:00,239.7,239.71,239.68,239.69,220899999.0
2007-06-12 01:16:00,239.69,239.69,239.63,239.63,415599996.0
2007-06-12 01:17:00,239.635,239.66,239.63,239.66,340600000.0
2007-06-12 01:18:00,239.66,239.67,239.66,239.67,32100000.0
2007-06-12 01:19:00,239.67,239.67,239.67,239.67,4100000.0
2007-06-12 01:20:00,239.634,239.646,239.631,239.64,95100000.0
2007-06-12 01:21:00,239.67,239.7,239.67,239.7,27700000.0
2007-06-12 01:22:00,239.7,239.71,239.69,239.69,92900000.0
2007-06-12 01:23:00,239.685,239.72,239.685,239.71,83600000.0
2007-06-12 01:24:00,239.71,239.71,239.69,239.69,26300000.0
2007-06-12 01:25:00,239.69,239.69,239.69,239.69,3900000.0
2007-06-12 01:26:00,239.69,239.71,239.69,239.7,72700000.0
2007-06-12 01:27:00,239.71,239.71,239.7,239.7,28000000.0
2007-06-12 01:28:00,239.7,239.7,239.69,239.7,31900000.0
2007-06-12 01:29:00,239.7,239.7,239.605,239.62,391500000.0
2007-06-12 01:30:00,239.62,239.675,239.62,239.655,298000000.0
2007-06-12 01:31:00,239.66,239.66,239.63,239.66,325800000.0
2007-06-12 01:32:00,239.66,239.67,239.65,239.67,224800000.0
2007-06-12 01:33:00,239.67,239.72,239.67,239.72,83900000.0
2007-06-12 01:34:00,239.72,239.72,239.71,239.72,44700001.0
2007-06-12 01:35:00,239.7,239.7,239.7,239.7,83700000.0
2007-06-12 01:36:00,239.7,239.72,239.68,239.72,194200000.0
2007-06-12 01:37:00,239.72,239.72,239.72,239.72,24800000.0
2007-06-12 01:38:00,239.72,239.72,239.7,239.715,162600000.0
2007-06-12 01:39:00,239.715,239.72,239.68,239.7,294400000.0
2007-06-12 01:40:00,239.69,239.76,239.69,239.76,136600000.0
2007-06-12 01:41:00,239.76,239.76,239.75,239.76,151800000.0
2007-06-12 01:42:00,239.76,239.79,239.76,239.79,103600000.0
2007-06-12 01:43:00,239.745,239.788,239.731,239.748,232600000.0
2007-06-12 01:44:00,239.79,239.81,239.76,239.77,322300000.0
2007-06-12 01:45:00,239.77,239.83,239.77,239.8,509200000.0
2007-06-12 01:46:00,239.8,239.81,239.78,239.795,203500001.0
2007-06-12 01:47:00,239.795,239.82,239.785,239.82,86699999.0
2007-06-12 01:48:00,239.81,239.82,239.8,239.82,82200000.0
2007-06-12 01:49:00,239.809,239.813,239.774,239.788,175300000.0
2007-06-12 01:50:00,239.82,239.84,239.815,239.84,278500000.0
2007-06-12 01:51:00,239.84,239.84,239.82,239.84,109700000.0
2007-06-12 01:52:00,239.845,239.85,239.83,239.83,83300000.0
2007-06-12 01:53:00,239.835,239.84,239.81,239.83,149000000.0
2007-06-12 01:54:00,239.83,239.83,239.82,239.82,133100000.0
2007-06-12 01:55:00,239.83,239.84,239.82,239.82,44600000.0
2007-06-12 01:56:00,239.82,239.83,239.81,239.82,90000000.0
2007-06-12 01:57:00,239.82,239.83,239.81,239.81,90100000.0
2007-06-12 01:58:00,239.81,239.81,239.75,239.755,372400000.0
2007-06-12 01:59:00,239.76,239.77,239.75,239.77,81500000.0
2007-06-12 02:00:00,239.77,239.77,239.77,239.77,59800000.0
2007-06-12 02:01:00,239.77,239.78,239.77,239.77,177699999.0
2007-06-12 02:02:00,239.77,239.77,239.75,239.75,92800000.0
2007-06-12 02:03:00,239.76,239.77,239.74,239.75,246000001.0
2007-06-12 02:04:00,239.75,239.75,239.74,239.74,70000000.0
2007-06-12 02:05:00,239.74,239.75,239.71,239.74,178500000.0
2007-06-12 02:06:00,239.74,239.76,239.72,239.76,467399999.0
2007-06-12 02:07:00,239.76,239.82,239.715,239.8,548299999.0
2007-06-12 02:08:00,239.8,239.81,239.765,239.78,262800000.0
2007-06-12 02:09:00,239.76,239.76,239.71,239.71,372700000.0
2007-06-12 02:10:00,239.71,239.72,239.7,239.71,141900000.0
2007-06-12 02:11:00,239.72,239.72,239.68,239.7,230200000.0
2007-06-12 02:12:00,239.7,239.7,239.62,239.655,466900000.0
2007-06-12 02:13:00,239.655,239.655,239.6,239.6,151900000.0
2007-06-12 02:14:00,239.6,239.65,239.6,239.64,374399999.0
2007-06-12 02:15:00,239.635,239.635,239.59,239.6,400300000.0
2007-06-12 02:16:00,239.6,239.63,239.6,239.61,228200000.0
2007-06-12 02:17:00,239.61,239.63,239.6,239.6,501699995.0
2007-06-12 02:18:00,239.6,239.63,239.6,239.62,131000000.0
2007-06-12 02:19:00,239.62,239.65,239.62,239.65,157900000.0
2007-06-12 02:20:00,239.65,239.65,239.62,239.62,193100000.0
2007-06-12 02:21:00,239.62,239.65,239.6,239.6,638999998.0
2007-06-12 02:22:00,239.6,239.64,239.6,239.64,356000000.0
2007-06-12 02:23:00,239.655,239.66,239.635,239.65,338599999.0
2007-06-12 02:24:00,239.65,239.68,239.64,239.64,199800000.0
2007-06-12 02:25:00,239.65,239.66,239.64,239.64,210400000.0
2007-06-12 02:26:00,239.64,239.64,239.64,239.64,10700000.0
2007-06-12 02:27:00,239.65,239.66,239.64,239.64,384800000.0
2007-06-12 02:28:00,239.65,239.67,239.64,239.67,295900000.0
2007-06-12 02:29:00,239.67,239.67,239.64,239.64,120500000.0
2007-06-12 02:30:00,239.64,239.64,239.64,239.64,10700000.0
2007-06-12 02:31:00,239.64,239.64,239.63,239.63,173000000.0
2007-06-12 02:32:00,239.64,239.64,239.63,239.64,79700000.0
2007-06-12 02:33:00,239.62,239.621,239.603,239.603,135900000.0
2007-06-12 02:34:00,239.65,239.66,239.64,239.65,231100000.0
2007-06-12 02:35:00,239.66,239.66,239.66,239.66,1400000.0
2007-06-12 02:36:00,239.68,239.68,239.66,239.67,91700000.0
2007-06-12 02:37:00,239.68,239.69,239.68,239.69,109900000.0
2007-06-12 02:38:00,239.69,239.73,239.69,239.71,605199997.0
2007-06-12 02:39:00,239.72,239.75,239.71,239.74,123200000.0
2007-06-12 02:40:00,239.75,239.75,239.73,239.75,139599999.0
2007-06-12 02:41:00,239.75,239.81,239.75,239.78,429400001.0
2007-06-12 02:42:00,239.78,239.8,239.76,239.79,222100000.0
2007-06-12 02:43:00,239.79,239.8,239.75,239.78,457799999.0
2007-06-12 02:44:00,239.76,239.78,239.74,239.77,760800004.0
2007-06-12 02:45:00,239.77,239.93,239.73,239.9,1327100003.0
2007-06-12 02:46:00,239.9,239.91,239.85,239.875,1026499995.0
2007-06-12 02:47:00,239.875,239.91,239.86,239.87,1308800007.0
2007-06-12 02:48:00,239.88,240.015,239.87,239.99,1627300003.0
2007-06-12 02:49:00,240.0,240.05,239.99,240.01,1379300005.0
2007-06-12 02:50:00,240.0,240.04,239.99,240.02,423900000.0
2007-06-12 02:51:00,240.02,240.05,240.0,240.02,514600000.0
2007-06-12 02:52:00,240.01,240.05,240.0,240.05,414000000.0
2007-06-12 02:53:00,240.04,240.05,240.02,240.03,303800000.0
2007-06-12 02:54:00,240.04,240.05,240.02,240.03,537100000.0
2007-06-12 02:55:00,240.04,240.05,239.96,239.96,705500001.0
2007-06-12 02:56:00,239.96,239.97,239.93,239.945,624799998.0
2007-06-12 02:57:00,239.945,239.97,239.885,239.885,386400002.0
2007-06-12 02:58:00,239.88,239.92,239.88,239.92,341900000.0
2007-06-12 02:59:00,239.9,239.93,239.9,239.93,122500000.0
2007-06-12 03:00:00,239.93,239.93,239.91,239.91,13200000.0
2007-06-12 03:01:00,239.91,239.91,239.87,239.87,489600000.0
2007-06-12 03:02:00,239.875,239.9,239.86,239.9,430200002.0
2007-06-12 03:03:00,239.9,239.93,239.9,239.9,513700000.0
2007-06-12 03:04:00,239.91,239.93,239.91,239.91,230300000.0
2007-06-12 03:05:00,239.91,239.92,239.9,239.91,404199998.0
2007-06-12 03:06:00,239.905,239.93,239.865,239.875,1111999998.0
2007-06-12 03:07:00,239.87,239.88,239.84,239.85,415400000.0
2007-06-12 03:08:00,239.84,239.85,239.81,239.85,1118899998.0
2007-06-12 03:09:00,239.85,239.87,239.83,239.85,673000000.0
2007-06-12 03:10:00,239.84,239.88,239.84,239.87,549700000.0
2007-06-12 03:11:00,239.875,239.93,239.86,239.91,649200002.0
2007-06-12 03:12:00,239.91,239.93,239.87,239.87,468400002.0
2007-06-12 03:13:00,239.87,239.89,239.84,239.85,665299997.0
2007-06-12 03:14:00,239.86,239.87,239.85,239.87,305300002.0
2007-06-12 03:15:00,239.87,239.89,239.86,239.88,126299999.0
2007-06-12 03:16:00,239.89,239.89,239.88,239.89,46900000.0
2007-06-12 03:17:00,239.89,239.89,239.84,239.86,623100000.0
2007-06-12 03:18:00,239.85,239.87,239.83,239.83,334399995.0
2007-06-12 03:19:00,239.82,239.84,239.81,239.83,308200000.0
2007-06-12 03:20:00,239.84,239.84,239.8,239.81,379700000.0
2007-06-12 03:21:00,239.81,239.81,239.81,239.81,40100000.0
2007-06-12 03:22:00,239.81,239.83,239.81,239.83,88800000.0
2007-06-12 03:23:00,239.83,239.87,239.83,239.85,440600002.0
2007-06-12 03:24:00,239.85,239.87,239.85,239.87,64100000.0
2007-06-12 03:25:00,239.87,239.87,239.82,239.83,243799999.0
2007-06-12 03:26:00,239.82,239.83,239.8,239.81,295699998.0
2007-06-12 03:27:00,239.84,239.85,239.84,239.84,23000000.0
2007-06-12 03:28:00,239.83,239.83,239.79,239.79,377099995.0
2007-06-12 03:29:00,239.77,239.784,239.766,239.777,70800000.0
2007-06-12 03:30:00,239.8,239.82,239.8,239.8,182300000.0
2007-06-12 03:31:00,239.8,239.81,239.8,239.81,33100000.0
2007-06-12 03:32:00,239.8,239.8,239.79,239.79,66400000.0
2007-06-12 03:33:00,239.79,239.79,239.78,239.79,110000000.0
2007-06-12 03:34:00,239.79,239.79,239.78,239.79,119799999.0
2007-06-12 03:35:00,239.79,239.79,239.77,239.78,249099998.0
2007-06-12 03:36:00,239.78,239.79,239.77,239.77,144000000.0
2007-06-12 03:37:00,239.77,239.78,239.77,239.77,247000000.0
2007-06-12 03:38:00,239.78,239.79,239.76,239.76,127600001.0
2007-06-12 03:39:00,239.75,239.75,239.74,239.74,202600001.0
2007-06-12 03:40:00,239.74,239.78,239.74,239.76,588500002.0
2007-06-12 03:41:00,239.78,239.78,239.78,239.78,117000000.0
2007-06-12 03:42:00,239.78,239.78,239.76,239.77,35100000.0
2007-06-12 03:43:00,239.78,239.79,239.76,239.79,71500000.0
2007-06-12 03:44:00,239.79,239.82,239.79,239.82,39800000.0
2007-06-12 03:45:00,239.82,239.82,239.8,239.82,229200000.0
2007-06-12 03:46:00,239.81,239.81,239.79,239.8,185400000.0
2007-06-12 03:47:00,239.8,239.8,239.8,239.8,27200000.0
2007-06-12 03:48:00,239.8,239.8,239.78,239.79,142000000.0
2007-06-12 03:49:00,239.79,239.79,239.77,239.78,115000000.0
2007-06-12 03:50:00,239.78,239.78,239.78,239.78,46100000.0
2007-06-12 03:51:00,239.79,239.79,239.79,239.79,6000000.0
2007-06-12 03:52:00,239.751,239.754,239.746,239.746,70000000.0
2007-06-12 03:53:00,239.749,239.756,239.727,239.739,89200000.0
2007-06-12 03:54:00,239.78,239.8,239.78,239.78,106900000.0
2007-06-12 03:55:00,239.79,239.79,239.75,239.76,211200000.0
2007-06-12 03:56:00,239.76,239.78,239.76,239.78,261900000.0
2007-06-12 03:57:00,239.78,239.82,239.78,239.8,328300000.0
2007-06-12 03:58:00,239.8,239.85,239.8,239.83,144900000.0
2007-06-12 03:59:00,239.825,239.85,239.825,239.83,64200000.0
2007-06-12 04:00:00,239.83,239.83,239.83,239.83,10700000.0
2007-06-12 04:01:00,239.83,239.83,239.82,239.83,173800000.0
2007-06-12 04:02:00,239.83,239.83,239.81,239.81,80700000.0
2007-06-12 04:03:00,239.81,239.83,239.81,239.83,442300002.0
2007-06-12 04:04:00,239.83,239.83,239.83,239.83,50200000.0
2007-06-12 04:05:00,239.83,239.83,239.82,239.82,236600000.0
2007-06-12 04:06:00,239.83,239.83,239.82,239.83,334700000.0
2007-06-12 04:07:00,239.83,239.83,239.81,239.81,172500001.0
2007-06-12 04:08:00,239.81,239.81,239.8,239.8,115100000.0
2007-06-12 04:09:00,239.805,239.83,239.805,239.82,140600000.0
2007-06-12 04:10:00,239.82,239.82,239.81,239.82,105000000.0
2007-06-12 04:11:00,239.82,239.83,239.82,239.83,114500000.0
2007-06-12 04:12:00,239.83,239.83,239.8,239.83,160400000.0
2007-06-12 04:13:00,239.83,239.83,239.81,239.81,361800003.0
2007-06-12 04:14:00,239.81,239.88,239.81,239.88,299400000.0
2007-06-12 04:15:00,239.88,239.9,239.86,239.88,354599995.0
2007-06-12 04:16:00,239.87,239.87,239.85,239.87,543100000.0
2007-06-12 04:17:00,239.88,239.88,239.845,239.845,593099999.0
2007-06-12 04:18:00,239.85,239.85,239.83,239.84,62700000.0
2007-06-12 04:19:00,239.84,239.86,239.84,239.84,57700000.0
2007-06-12 04:20:00,239.84,239.85,239.83,239.84,45300000.0
2007-06-12 04:21:00,239.85,239.86,239.83,239.835,277599999.0
2007-06-12 04:22:00,239.835,239.85,239.83,239.83,223399998.0
2007-06-12 04:23:00,239.83,239.83,239.83,239.83,263900000.0
2007-06-12 04:24:00,239.83,239.83,239.815,239.815,106400000.0
2007-06-12 04:25:00,239.815,239.815,239.805,239.81,43500000.0
2007-06-12 04:26:00,239.805,239.82,239.79,239.79,85900000.0
2007-06-12 04:27:00,239.8,239.82,239.79,239.82,218700000.0
2007-06-12 04:28:00,239.82,239.82,239.79,239.805,271000000.0
2007-06-12 04:29:00,239.82,239.82,239.81,239.815,25700000.0
2007-06-12 04:30:00,239.82,239.83,239.82,239.83,39700000.0
2007-06-12 04:31:00,239.82,239.83,239.82,239.83,30800000.0
2007-06-12 04:32:00,239.83,239.83,239.82,239.83,116200000.0
2007-06-12 04:33:00,239.83,239.83,239.805,239.815,263300001.0
2007-06-12 04:34:00,239.83,239.83,239.81,239.82,304600000.0
2007-06-12 04:35:00,239.82,239.82,239.79,239.79,91900000.0
2007-06-12 04:36:00,239.795,239.81,239.79,239.795,214300001.0
2007-06-12 04:37:00,239.8,239.81,239.79,239.8,121199999.0
2007-06-12 04:38:00,239.8,239.8,239.8,239.8,20800000.0
2007-06-12 04:39:00,239.8,239.8,239.8,239.8,10000000.0
2007-06-12 04:40:00,239.745,239.792,239.744,239.76,514100000.0
2007-06-12 04:41:00,239.81,239.81,239.795,239.8,42500000.0
2007-06-12 04:42:00,239.79,239.79,239.74,239.75,439800001.0
2007-06-12 04:43:00,239.755,239.78,239.75,239.775,576699998.0
2007-06-12 04:44:00,239.775,239.78,239.76,239.78,231300000.0
2007-06-12 04:45:00,239.78,239.78,239.76,239.765,176700000.0
2007-06-12 04:46:00,239.765,239.765,239.72,239.73,359899999.0
2007-06-12 04:47:00,239.73,239.73,239.7,239.71,358500000.0
2007-06-12 04:48:00,239.71,239.75,239.69,239.75,780300002.0
2007-06-12 04:49:00,239.73,239.75,239.72,239.73,395699998.0
2007-06-12 04:50:00,239.73,239.75,239.72,239.75,241900000.0
2007-06-12 04:51:00,239.74,239.75,239.73,239.75,198900000.0
2007-06-12 04:52:00,239.75,239.75,239.74,239.75,67900000.0
2007-06-12 04:53:00,239.74,239.75,239.73,239.75,87000000.0
2007-06-12 04:54:00,239.74,239.76,239.74,239.76,124400000.0
2007-06-12 04:55:00,239.73,239.763,239.73,239.763,66400000.0
2007-06-12 04:56:00,239.765,239.78,239.76,239.76,99000000.0
2007-06-12 04:57:00,239.77,239.78,239.76,239.77,339300001.0
2007-06-12 04:58:00,239.77,239.8,239.77,239.8,120100000.0
2007-06-12 04:59:00,239.8,239.8,239.795,239.8,27200000.0
2007-06-12 05:00:00,239.8,239.8,239.8,239.8,6400000.0
2007-06-12 05:01:00,239.8,239.81,239.8,239.8,45400000.0
2007-06-12 05:02:00,239.8,239.83,239.8,239.82,292500001.0
2007-06-12 05:03:00,239.82,239.86,239.82,239.85,948000005.0
2007-06-12 05:04:00,239.85,239.86,239.84,239.84,334600000.0
2007-06-12 05:05:00,239.84,239.86,239.84,239.85,81800000.0
2007-06-12 05:06:00,239.85,239.86,239.84,239.84,107300000.0
2007-06-12 05:07:00,239.84,239.84,239.83,239.83,137600000.0
2007-06-12 05:08:00,239.83,239.88,239.83,239.87,125700000.0
2007-06-12 05:09:00,239.87,239.9,239.86,239.9,298900000.0
2007-06-12 05:10:00,239.91,239.94,239.905,239.93,297400000.0
2007-06-12 05:11:00,239.92,239.94,239.91,239.92,332500000.0
2007-06-12 05:12:00,239.92,239.92,239.9,239.91,324999999.0
2007-06-12 05:13:00,239.91,239.92,239.9,239.91,122600000.0
2007-06-12 05:14:00,239.91,239.92,239.895,239.92,156100000.0
2007-06-12 05:15:00,239.92,239.92,239.9,239.92,95800000.0
2007-06-12 05:16:00,239.92,239.93,239.91,239.92,243500000.0
2007-06-12 05:17:00,239.92,239.93,239.91,239.91,245300000.0
2007-06-12 05:18:00,239.91,239.92,239.91,239.91,67899999.0
2007-06-12 05:19:00,239.93,239.93,239.9,239.9,120900000.0
2007-06-12 05:20:00,239.91,239.915,239.9,239.91,216700000.0
2007-06-12 05:21:00,239.93,239.93,239.91,239.91,43900000.0
2007-06-12 05:22:00,239.93,239.95,239.9,239.95,328500000.0
2007-06-12 05:23:00,239.97,239.97,239.95,239.97,225800000.0
2007-06-12 05:24:00,239.97,239.97,239.93,239.93,65800000.0
2007-06-12 05:25:00,239.93,239.93,239.875,239.9,462500002.0
2007-06-12 05:26:00,239.9,239.9,239.89,239.9,53400000.0
2007-06-12 05:27:00,239.858,239.886,239.846,239.87,416999998.0
2007-06-12 05:28:00,239.9,239.93,239.9,239.92,81700000.0
2007-06-12 05:29:00,239.93,239.93,239.93,239.93,115000000.0
2007-06-12 05:30:00,239.95,239.95,239.95,239.95,71700000.0
2007-06-12 05:31:00,239.96,239.97,239.94,239.94,197100000.0
2007-06-12 05:32:00,239.94,239.955,239.93,239.94,226200000.0
2007-06-12 05:33:00,239.94,239.965,239.94,239.955,180899999.0
2007-06-12 05:34:00,239.95,239.96,239.94,239.96,67699999.0
2007-06-12 05:35:00,239.96,239.96,239.96,239.96,6400000.0
2007-06-12 05:36:00,239.96,239.97,239.96,239.96,122200000.0
2007-06-12 05:37:00,239.96,239.98,239.96,239.98,99899998.0
2007-06-12 05:38:00,239.98,239.98,239.95,239.965,173400000.0
2007-06-12 05:39:00,239.97,239.97,239.96,239.96,34100000.0
2007-06-12 05:40:00,239.96,239.97,239.955,239.965,161000000.0
2007-06-12 05:41:00,239.97,239.98,239.96,239.97,186700000.0
2007-06-12 05:42:00,239.97,240.0,239.96,239.98,167299999.0
2007-06-12 05:43:00,239.98,239.98,239.97,239.97,120099999.0
2007-06-12 05:44:00,239.97,239.98,239.96,239.98,297699996.0
2007-06-12 05:45:00,239.98,239.99,239.97,239.98,107200000.0
2007-06-12 05:46:00,239.98,239.98,239.97,239.98,101000000.0
2007-06-12 05:47:00,240.0,240.0,240.0,240.0,26400000.0
2007-06-12 05:48:00,240.0,240.0,239.98,240.0,419700000.0
2007-06-12 05:49:00,240.0,240.0,239.97,240.0,347800000.0
2007-06-12 05:50:00,240.0,240.0,239.97,239.99,314800001.0
2007-06-12 05:51:00,239.99,239.99,239.94,239.97,382600005.0
2007-06-12 05:52:00,239.97,239.97,239.97,239.97,27700000.0
2007-06-12 05:53:00,239.98,239.98,239.96,239.965,412399998.0
2007-06-12 05:54:00,239.97,239.98,239.955,239.97,212700000.0
2007-06-12 05:55:00,239.97,239.97,239.96,239.97,174100000.0
2007-06-12 05:56:00,239.96,239.96,239.93,239.93,258400001.0
2007-06-12 05:57:00,239.93,239.97,239.93,239.97,319500000.0
2007-06-12 05:58:00,239.97,240.01,239.96,240.0,244000000.0
2007-06-12 05:59:00,239.99,239.99,239.97,239.97,203700000.0
2007-06-12 06:00:00,239.99,240.04,239.99,240.03,122700001.0
2007-06-12 06:01:00,240.025,240.07,240.025,240.07,768000001.0
2007-06-12 06:02:00,240.07,240.07,240.05,240.06,53900000.0
2007-06-12 06:03:00,240.05,240.05,240.03,240.04,209500000.0
2007-06-12 06:04:00,240.05,240.06,240.02,240.03,321900000.0
2007-06-12 06:05:00,240.03,240.07,240.02,240.04,279400000.0
2007-06-12 06:06:00,240.04,240.05,240.03,240.03,287600000.0
2007-06-12 06:07:00,240.03,240.06,240.02,240.05,397600001.0
2007-06-12 06:08:00,240.05,240.07,240.05,240.06,143000000.0
2007-06-12 06:09:00,240.05,240.07,240.05,240.06,40000000.0
2007-06-12 06:10:00,240.07,240.07,240.06,240.06,16000000.0
2007-06-12 06:11:00,240.06,240.06,240.03,240.03,349299999.0
2007-06-12 06:12:00,240.04,240.06,240.04,240.05,231100002.0
2007-06-12 06:13:00,240.06,240.06,240.03,240.05,444300000.0
2007-06-12 06:14:00,240.05,240.05,240.04,240.04,13000000.0
2007-06-12 06:15:00,240.04,240.04,240.04,240.04,8000000.0
2007-06-12 06:16:00,240.03,240.03,240.03,240.03,81000000.0
2007-06-12 06:17:00,239.985,240.021,239.985,239.999,318400002.0
2007-06-12 06:18:00,239.992,240.009,239.992,239.993,300600002.0
2007-06-12 06:19:00,240.03,240.03,240.03,240.03,105200000.0
2007-06-12 06:20:00,240.04,240.04,240.0,240.01,453600005.0
2007-06-12 06:21:00,240.04,240.04,240.01,240.01,124500000.0
2007-06-12 06:22:00,240.01,240.03,240.01,240.03,282600000.0
2007-06-12 06:23:00,240.03,240.05,240.03,240.05,194200000.0
2007-06-12 06:24:00,240.05,240.05,240.025,240.03,219100000.0
2007-06-12 06:25:00,240.03,240.03,240.03,240.03,33000000.0
2007-06-12 06:26:00,240.03,240.03,240.02,240.03,145100002.0
2007-06-12 06:27:00,240.03,240.03,240.005,240.005,320699999.0
2007-06-12 06:28:00,240.01,240.01,240.01,240.01,24900000.0
2007-06-12 06:29:00,240.01,240.03,240.0,240.0,220100001.0
2007-06-12 06:30:00,240.0,240.01,239.99,240.0,224300000.0
2007-06-12 06:31:00,240.01,240.01,239.99,240.01,97600000.0
2007-06-12 06:32:00,240.01,240.01,239.97,239.97,225900000.0
2007-06-12 06:33:00,239.97,239.99,239.97,239.98,353200003.0
2007-06-12 06:34:00,240.0,240.04,239.99,240.02,315600001.0
2007-06-12 06:35:00,240.03,240.05,240.03,240.04,473200002.0
2007-06-12 06:36:00,240.03,240.03,240.0,240.02,309099996.0
2007-06-12 06:37:00,240.02,240.05,240.02,240.03,343599999.0
2007-06-12 06:38:00,240.05,240.05,240.02,240.02,323699994.0
2007-06-12 06:39:00,240.03,240.03,239.99,239.99,277400000.0
2007-06-12 06:40:00,239.99,240.01,239.97,240.0,470000000.0
2007-06-12 06:41:00,239.985,240.0,239.97,239.99,171200000.0
2007-06-12 06:42:00,239.99,240.0,239.97,239.99,112900002.0
2007-06-12 06:43:00,239.942,239.963,239.94,239.94,101300003.0
2007-06-12 06:44:00,239.99,239.99,239.97,239.97,173700000.0
2007-06-12 06:45:00,239.97,239.99,239.965,239.98,219100000.0
2007-06-12 06:46:00,239.98,240.01,239.97,239.97,761199993.0
2007-06-12 06:47:00,239.975,240.0,239.97,240.0,123400001.0
2007-06-12 06:48:00,240.0,240.01,239.99,240.01,116900000.0
2007-06-12 06:49:00,240.01,240.01,239.99,239.99,110900000.0
2007-06-12 06:50:00,239.995,240.01,239.99,240.01,114000000.0
2007-06-12 06:51:00,240.01,240.02,240.0,240.0,178599999.0
2007-06-12 06:52:00,240.0,240.04,239.99,240.04,414399998.0
2007-06-12 06:53:00,240.04,240.05,240.0,240.01,389399998.0
2007-06-12 06:54:00,240.01,240.03,240.01,240.02,119899997.0
2007-06-12 06:55:00,240.03,240.03,240.02,240.03,101300000.0
2007-06-12 06:56:00,240.03,240.03,240.01,240.02,226700000.0
2007-06-12 06:57:00,240.03,240.03,240.01,240.01,173800000.0
2007-06-12 06:58:00,240.01,240.01,239.97,240.0,428100001.0
2007-06-12 06:59:00,239.99,240.0,239.98,240.0,11800000.0
2007-06-12 07:00:00,240.01,240.01,239.99,239.99,38600000.0
2007-06-12 07:01:00,240.01,240.01,239.99,240.0,198400000.0
2007-06-12 07:02:00,240.0,240.0,239.97,239.98,95000000.0
2007-06-12 07:03:00,239.98,239.98,239.96,239.96,107800000.0
2007-06-12 07:04:00,239.98,239.98,239.95,239.95,209100001.0
2007-06-12 07:05:00,239.95,239.95,239.94,239.94,23200000.0
2007-06-12 07:06:00,239.95,239.95,239.94,239.94,14400000.0
2007-06-12 07:07:00,239.95,239.97,239.94,239.95,158200001.0
2007-06-12 07:08:00,239.94,239.95,239.9,239.9,326400000.0
2007-06-12 07:09:00,239.895,239.93,239.89,239.93,174099998.0
2007-06-12 07:10:00,239.93,239.95,239.92,239.92,182600000.0
2007-06-12 07:11:00,239.92,239.945,239.92,239.92,234900000.0
2007-06-12 07:12:00,239.92,239.955,239.92,239.955,464500000.0
2007-06-12 07:13:00,239.955,240.0,239.95,240.0,113300000.0
2007-06-12 07:14:00,240.0,240.0,239.95,240.0,127000000.0
2007-06-12 07:15:00,240.0,240.02,239.985,240.005,133700000.0
2007-06-12 07:16:00,240.01,240.01,239.98,240.01,295200000.0
2007-06-12 07:17:00,240.03,240.03,239.99,239.99,211500000.0
2007-06-12 07:18:00,239.98,239.99,239.95,239.95,101800000.0
2007-06-12 07:19:00,239.95,239.97,239.94,239.95,268100000.0
2007-06-12 07:20:00,239.95,239.96,239.94,239.96,179399999.0
2007-06-12 07:21:00,239.97,239.99,239.97,239.99,65400000.0
2007-06-12 07:22:00,239.98,239.99,239.97,239.97,290200000.0
2007-06-12 07:23:00,239.97,239.98,239.96,239.965,168600000.0
2007-06-12 07:24:00,239.97,239.98,239.96,239.97,543900000.0
2007-06-12 07:25:00,239.97,239.99,239.96,239.97,435700000.0
2007-06-12 07:26:00,239.97,239.99,239.96,239.97,310800000.0
2007-06-12 07:27:00,239.98,239.98,239.96,239.96,208400000.0
2007-06-12 07:28:00,239.96,239.99,239.95,239.95,316200000.0
2007-06-12 07:29:00,239.95,239.95,239.91,239.925,266500000.0
2007-06-12 07:30:00,239.925,239.96,239.92,239.945,207400000.0
2007-06-12 07:31:00,239.94,239.945,239.93,239.94,65700000.0
2007-06-12 07:32:00,239.94,239.95,239.92,239.95,355500004.0
2007-06-12 07:33:00,239.94,239.94,239.9,239.93,297100001.0
2007-06-12 07:34:00,239.925,239.95,239.925,239.94,309000000.0
2007-06-12 07:35:00,239.935,239.94,239.92,239.93,326200000.0
2007-06-12 07:36:00,239.93,239.95,239.925,239.94,603400003.0
2007-06-12 07:37:00,239.95,239.95,239.93,239.93,146700000.0
2007-06-12 07:38:00,239.93,239.97,239.92,239.96,293100001.0
2007-06-12 07:39:00,239.95,239.96,239.9,239.92,506399999.0
2007-06-12 07:40:00,239.92,239.94,239.91,239.93,431400000.0
2007-06-12 07:41:00,239.93,239.95,239.93,239.95,109100000.0
2007-06-12 07:42:00,239.95,239.955,239.93,239.93,284799999.0
2007-06-12 07:43:00,239.93,239.95,239.93,239.93,120999999.0
2007-06-12 07:44:00,239.93,239.97,239.93,239.97,521600000.0
2007-06-12 07:45:00,239.96,239.97,239.93,239.97,698399999.0
2007-06-12 07:46:00,239.98,239.99,239.95,239.96,156600000.0
2007-06-12 07:47:00,239.97,240.01,239.97,239.97,318700000.0
2007-06-12 07:48:00,239.97,240.0,239.96,240.0,159700001.0
2007-06-12 07:49:00,240.0,240.0,239.98,239.98,131500000.0
2007-06-12 07:50:00,239.98,239.98,239.96,239.98,79400000.0
2007-06-12 07:51:00,239.98,239.98,239.94,239.955,622699999.0
2007-06-12 07:52:00,239.955,239.96,239.935,239.96,458400000.0
2007-06-12 07:53:00,239.96,239.98,239.94,239.96,440300000.0
2007-06-12 07:54:00,239.955,239.98,239.955,239.98,359700003.0
2007-06-12 07:55:00,239.97,240.03,239.95,240.03,1113200004.0
2007-06-12 07:56:00,240.03,240.05,240.01,240.04,273800000.0
2007-06-12 07:57:00,240.04,240.06,240.03,240.05,438000000.0
2007-06-12 07:58:00,240.05,240.05,240.03,240.03,643000000.0
2007-06-12 07:59:00,240.03,240.03,240.03,240.03,7500000.0
2007-06-12 08:00:00,240.04,240.07,240.04,240.06,521200000.0
2007-06-12 08:01:00,240.06,240.07,240.03,240.04,370200000.0
2007-06-12 08:02:00,240.04,240.04,240.01,240.01,748000000.0
2007-06-12 08:03:00,240.0,240.03,239.99,240.01,411300000.0
2007-06-12 08:04:00,240.01,240.02,239.99,240.02,178300000.0
2007-06-12 08:05:00,240.02,240.06,240.02,240.04,784699999.0
2007-06-12 08:06:00,240.05,240.07,240.005,240.06,621800003.0
2007-06-12 08:07:00,240.06,240.09,240.04,240.04,533100001.0
2007-06-12 08:08:00,240.06,240.06,239.99,240.02,840400005.0
2007-06-12 08:09:00,240.04,240.07,240.01,240.045,959999987.0
2007-06-12 08:10:00,240.05,240.09,240.03,240.09,550800004.0
2007-06-12 08:11:00,240.09,240.11,240.065,240.08,580899999.0
2007-06-12 08:12:00,240.09,240.12,240.09,240.1,788199999.0
2007-06-12 08:13:00,240.1,240.12,240.07,240.09,1126100000.0
2007-06-12 08:14:00,240.09,240.19,240.09,240.16,862800001.0
2007-06-12 08:15:00,240.16,240.19,240.13,240.19,195800000.0
2007-06-12 08:16:00,240.19,240.24,240.17,240.22,487100002.0
2007-06-12 08:17:00,240.23,240.25,240.2,240.245,783799994.0
2007-06-12 08:18:00,240.24,240.325,240.24,240.26,1366000003.0
2007-06-12 08:19:00,240.26,240.285,240.22,240.26,1390700000.0
2007-06-12 08:20:00,240.26,240.33,240.24,240.25,1419200001.0
2007-06-12 08:21:00,240.26,240.26,240.23,240.25,767100001.0
2007-06-12 08:22:00,240.25,240.25,240.16,240.18,1626200013.0
2007-06-12 08:23:00,240.18,240.22,240.165,240.2,1688899996.0
2007-06-12 08:24:00,240.195,240.2,240.14,240.14,1929000004.0
2007-06-12 08:25:00,240.14,240.18,240.14,240.16,674700004.0
2007-06-12 08:26:00,240.17,240.29,240.17,240.29,720599997.0
2007-06-12 08:27:00,240.3,240.41,240.29,240.38,720599997.0
2007-06-12 08:28:00,240.38,240.38,240.335,240.355,720599997.0
2007-06-12 08:29:00,240.355,240.37,240.31,240.31,1222200004.0
2007-06-12 08:30:00,240.31,240.33,240.27,240.28,1122600002.0
2007-06-12 08:31:00,240.29,240.295,240.25,240.26,848400002.0
2007-06-12 08:32:00,240.26,240.29,240.25,240.29,465999999.0
2007-06-12 08:33:00,240.29,240.3,240.27,240.29,505699994.0
2007-06-12 08:34:00,240.29,240.34,240.28,240.3,1343400001.0
2007-06-12 08:35:00,240.275,240.32,240.27,240.31,1343400001.0
2007-06-12 08:36:00,240.31,240.34,240.31,240.33,912400007.0
2007-06-12 08:37:00,240.33,240.34,240.31,240.31,413099997.0
2007-06-12 08:38:00,240.31,240.33,240.3,240.31,1006200006.0
2007-06-12 08:39:00,240.3,240.37,240.3,240.34,1393699996.0
2007-06-12 08:40:00,240.34,240.37,240.34,240.36,710600004.0
2007-06-12 08:41:00,240.36,240.36,240.295,240.31,1210799999.0
2007-06-12 08:42:00,240.3,240.32,240.25,240.32,1241800004.0
2007-06-12 08:43:00,240.32,240.35,240.29,240.295,877400000.0
2007-06-12 08:44:00,240.295,240.31,240.26,240.29,955100005.0
2007-06-12 08:45:00,240.3,240.345,240.3,240.33,1510400008.0
2007-06-12 08:46:00,240.32,240.36,240.31,240.34,1155900000.0
2007-06-12 08:47:00,240.33,240.35,240.32,240.34,460200003.0
2007-06-12 08:48:00,240.34,240.36,240.33,240.33,579999998.0
2007-06-12 08:49:00,240.32,240.32,240.29,240.31,495500003.0
2007-06-12 08:50:00,240.31,240.33,240.3,240.31,808799998.0
2007-06-12 08:51:00,240.31,240.36,240.3,240.33,939400000.0
2007-06-12 08:52:00,240.33,240.37,240.32,240.34,1175700007.0
2007-06-12 08:53:00,240.34,240.4,240.34,240.35,1362399992.0
2007-06-12 08:54:00,240.35,240.37,240.33,240.36,1306000006.0
2007-06-12 08:55:00,240.35,240.37,240.34,240.35,814700006.0
2007-06-12 08:56:00,240.35,240.37,240.33,240.34,880700001.0
2007-06-12 08:57:00,240.34,240.34,240.3,240.32,1237400006.0
2007-06-12 08:58:00,240.32,240.35,240.29,240.31,875200000.0
2007-06-12 08:59:00,240.32,240.34,240.3,240.34,914599997.0
2007-06-12 09:00:00,240.33,240.4,240.32,240.38,847100001.0
2007-06-12 09:01:00,240.38,240.42,240.38,240.39,792000000.0
2007-06-12 09:02:00,240.39,240.4,240.36,240.36,708699998.0
2007-06-12 09:03:00,240.36,240.36,240.3,240.325,1042899994.0
2007-06-12 09:04:00,240.33,240.33,240.25,240.26,1648299995.0
2007-06-12 09:05:00,240.26,240.28,240.23,240.26,863700005.0
2007-06-12 09:06:00,240.26,240.28,240.24,240.27,776799994.0
2007-06-12 09:07:00,240.27,240.31,240.25,240.27,681600004.0
2007-06-12 09:08:00,240.28,240.28,240.24,240.25,1139999982.0
2007-06-12 09:09:00,240.25,240.29,240.24,240.275,1071799996.0
2007-06-12 09:10:00,240.28,240.29,240.27,240.28,242300002.0
2007-06-12 09:11:00,240.29,240.31,240.28,240.3,487800000.0
2007-06-12 09:12:00,240.3,240.3,240.265,240.265,533900005.0
2007-06-12 09:13:00,240.27,240.285,240.255,240.265,812500000.0
2007-06-12 09:14:00,240.27,240.27,240.21,240.21,378000003.0
2007-06-12 09:15:00,240.22,240.24,240.21,240.23,703400006.0
2007-06-12 09:16:00,240.23,240.245,240.21,240.23,885000002.0
2007-06-12 09:17:00,240.23,240.24,240.22,240.24,432200000.0
2007-06-12 09:18:00,240.24,240.25,240.225,240.235,654200000.0
2007-06-12 09:19:00,240.24,240.26,240.22,240.26,1123400001.0
2007-06-12 09:20:00,240.26,240.3,240.26,240.3,1597699997.0
2007-06-12 09:21:00,240.295,240.32,240.29,240.32,807599999.0
2007-06-12 09:22:00,240.32,240.33,240.27,240.27,1345300000.0
2007-06-12 09:23:00,240.27,240.29,240.26,240.275,639599996.0
2007-06-12 09:24:00,240.28,240.29,240.28,240.29,203700000.0
2007-06-12 09:25:00,240.29,240.3,240.29,240.29,366300000.0
2007-06-12 09:26:00,240.3,240.3,240.29,240.3,138300000.0
2007-06-12 09:27:00,240.3,240.3,240.29,240.29,317999997.0
2007-06-12 09:28:00,240.29,240.29,240.26,240.27,757200001.0
2007-06-12 09:29:00,240.27,240.3,240.25,240.29,519899994.0
2007-06-12 09:30:00,240.29,240.34,240.29,240.3,397900003.0
2007-06-12 09:31:00,240.3,240.34,240.3,240.33,1776899996.0
2007-06-12 09:32:00,240.32,240.34,240.31,240.32,789399991.0
2007-06-12 09:33:00,240.31,240.33,240.31,240.33,1014300001.0
2007-06-12 09:34:00,240.33,240.34,240.32,240.32,678999997.0
2007-06-12 09:35:00,240.32,240.35,240.31,240.33,483800000.0
2007-06-12 09:36:00,240.33,240.33,240.3,240.32,673800000.0
2007-06-12 09:37:00,240.32,240.34,240.32,240.33,1587000005.0
2007-06-12 09:38:00,240.32,240.33,240.31,240.31,910299992.0
2007-06-12 09:39:00,240.3,240.32,240.29,240.3,758400000.0
2007-06-12 09:40:00,240.3,240.3,240.26,240.26,486200000.0
2007-06-12 09:41:00,240.25,240.25,240.24,240.25,298300000.0
2007-06-12 09:42:00,240.25,240.27,240.23,240.27,613300005.0
2007-06-12 09:43:00,240.27,240.3,240.25,240.3,287600000.0
2007-06-12 09:44:00,240.29,240.32,240.25,240.25,1053799994.0
2007-06-12 09:45:00,240.25,240.28,240.24,240.28,634400001.0
2007-06-12 09:46:00,240.28,240.28,240.27,240.27,295700000.0
2007-06-12 09:47:00,240.27,240.27,240.26,240.26,1137499994.0
2007-06-12 09:48:00,240.26,240.3,240.25,240.27,1056700012.0
2007-06-12 09:49:00,240.27,240.28,240.255,240.28,167300000.0
2007-06-12 09:50:00,240.27,240.27,240.18,240.2,990399998.0
2007-06-12 09:51:00,240.2,240.23,240.2,240.2,1012200004.0
2007-06-12 09:52:00,240.21,240.21,240.2,240.2,457499999.0
2007-06-12 09:53:00,240.22,240.23,240.205,240.22,357100000.0
2007-06-12 09:54:00,240.21,240.21,240.12,240.12,1204099997.0
2007-06-12 09:55:00,240.12,240.13,240.07,240.08,1715500002.0
2007-06-12 09:56:00,240.08,240.09,240.05,240.075,1506500012.0
2007-06-12 09:57:00,240.08,240.09,240.04,240.07,452900000.0
2007-06-12 09:58:00,240.07,240.07,239.98,240.01,590599997.0
2007-06-12 09:59:00,240.01,240.06,240.01,240.04,1339799995.0
2007-06-12 10:00:00,240.04,240.05,240.005,240.03,583500002.0
2007-06-12 10:01:00,240.05,240.05,240.005,240.01,1015599994.0
2007-06-12 10:02:00,240.01,240.04,240.0,240.035,774699994.0
2007-06-12 10:03:00,240.035,240.04,240.03,240.03,313900000.0
2007-06-12 10:04:00,240.03,240.07,240.03,240.03,631500000.0
2007-06-12 10:05:00,240.03,240.12,240.03,240.1,866400000.0
2007-06-12 10:06:00,240.1,240.19,240.1,240.16,1595799990.0
2007-06-12 10:07:00,240.16,240.2,240.14,240.14,1074399989.0
2007-06-12 10:08:00,240.14,240.18,240.13,240.165,2109499998.0
2007-06-12 10:09:00,240.16,240.21,240.16,240.16,891499997.0
2007-06-12 10:10:00,240.15,240.215,240.14,240.215,1264800002.0
2007-06-12 10:11:00,240.215,240.22,240.175,240.195,1152200006.0
2007-06-12 10:12:00,240.195,240.2,240.17,240.17,473899997.0
2007-06-12 10:13:00,240.17,240.21,240.165,240.2,529399995.0
2007-06-12 10:14:00,240.2,240.21,240.17,240.18,715899992.0
2007-06-12 10:15:00,240.18,240.18,240.08,240.15,982900000.0
2007-06-12 10:16:00,240.15,240.215,240.14,240.215,898299999.0
2007-06-12 10:17:00,240.21,240.25,240.2,240.23,1597699993.0
2007-06-12 10:18:00,240.24,240.26,240.22,240.23,1486900014.0
2007-06-12 10:19:00,240.23,240.265,240.21,240.24,1540799989.0
2007-06-12 10:20:00,240.24,240.26,240.21,240.225,533699999.0
2007-06-12 10:21:00,240.22,240.23,240.2,240.22,980900001.0
2007-06-12 10:22:00,240.22,240.22,240.16,240.21,466499998.0
2007-06-12 10:23:00,240.21,240.21,240.17,240.18,758500000.0
2007-06-12 10:24:00,240.18,240.19,240.16,240.19,1088199996.0
2007-06-12 10:25:00,240.18,240.2,240.16,240.17,541899997.0
2007-06-12 10:26:00,240.17,240.225,240.17,240.215,797799992.0
2007-06-12 10:27:00,240.215,240.31,240.19,240.3,1445899988.0
2007-06-12 10:28:00,240.3,240.345,240.275,240.285,1023299998.0
2007-06-12 10:29:00,240.285,240.345,240.25,240.28,574899999.0
2007-06-12 10:30:00,240.28,240.28,240.02,240.16,699000000.0
2007-06-12 10:31:00,240.16,240.16,240.06,240.07,453400000.0
2007-06-12 10:32:00,240.07,240.1,240.03,240.03,555000000.0
2007-06-12 10:33:00,240.03,240.065,240.015,240.03,850100005.0
2007-06-12 10:34:00,240.03,240.06,239.92,239.92,1082100006.0
2007-06-12 10:35:00,239.92,239.96,239.89,239.92,1032399998.0
2007-06-12 10:36:00,239.92,239.95,239.9,239.95,728199999.0
2007-06-12 10:37:00,239.945,239.97,239.915,239.95,1338899996.0
2007-06-12 10:38:00,239.97,239.995,239.925,239.94,1448600000.0
2007-06-12 10:39:00,239.94,239.95,239.83,239.89,1289300001.0
2007-06-12 10:40:00,239.89,239.89,239.82,239.865,1300499996.0
2007-06-12 10:41:00,239.86,239.87,239.85,239.86,1027099997.0
2007-06-12 10:42:00,239.855,239.87,239.84,239.85,385100000.0
2007-06-12 10:43:00,239.85,239.85,239.79,239.8,651399998.0
2007-06-12 10:44:00,239.8,239.82,239.76,239.82,771000000.0
2007-06-12 10:45:00,239.81,239.87,239.8,239.87,647599999.0
2007-06-12 10:46:00,239.87,239.9,239.87,239.88,285800000.0
2007-06-12 10:47:00,239.88,239.94,239.88,239.93,303100000.0
2007-06-12 10:48:00,239.93,239.98,239.93,239.98,1121499999.0
2007-06-12 10:49:00,239.965,239.99,239.95,239.99,1279599983.0
2007-06-12 10:50:00,239.99,239.99,239.915,239.94,935299998.0
2007-06-12 10:51:00,239.94,239.94,239.91,239.91,685699997.0
2007-06-12 10:52:00,239.91,239.94,239.88,239.93,1547600006.0
2007-06-12 10:53:00,239.93,240.04,239.92,240.04,1363799994.0
2007-06-12 10:54:00,240.03,240.05,240.0,240.03,1248200000.0
2007-06-12 10:55:00,240.02,240.02,239.98,240.01,1086999995.0
2007-06-12 10:56:00,240.02,240.04,239.98,239.99,765200000.0
2007-06-12 10:57:00,239.98,240.05,239.96,240.04,1549599998.0
2007-06-12 10:58:00,240.04,240.06,240.01,240.025,1167000000.0
2007-06-12 10:59:00,240.025,240.08,240.02,240.06,1420300002.0
2007-06-12 11:00:00,240.06,240.06,240.03,240.035,523699999.0
2007-06-12 11:01:00,240.05,240.05,240.015,240.04,972500007.0
2007-06-12 11:02:00,240.03,240.05,240.02,240.02,443399999.0
2007-06-12 11:03:00,240.03,240.03,239.99,240.0,1507500023.0
2007-06-12 11:04:00,240.01,240.085,240.01,240.085,878499996.0
2007-06-12 11:05:00,240.085,240.1,240.07,240.075,1587099981.0
2007-06-12 11:06:00,240.08,240.09,240.07,240.08,689599985.0
2007-06-12 11:07:00,240.08,240.1,240.08,240.095,458299997.0
2007-06-12 11:08:00,240.1,240.18,240.09,240.18,755799998.0
2007-06-12 11:09:00,240.18,240.21,240.17,240.21,616100000.0
2007-06-12 11:10:00,240.21,240.27,240.18,240.245,1442799996.0
2007-06-12 11:11:00,240.24,240.27,240.215,240.23,1113499996.0
2007-06-12 11:12:00,240.23,240.24,240.195,240.22,802200001.0
2007-06-12 11:13:00,240.22,240.22,240.16,240.18,1235699999.0
2007-06-12 11:14:00,240.18,240.2,240.14,240.18,1581599998.0
2007-06-12 11:15:00,240.18,240.19,240.15,240.15,944699996.0
2007-06-12 11:16:00,240.15,240.17,240.15,240.17,354199998.0
2007-06-12 11:17:00,240.16,240.18,240.14,240.14,966499995.0
2007-06-12 11:18:00,240.14,240.18,240.14,240.17,1321400006.0
2007-06-12 11:19:00,240.17,240.19,240.16,240.17,705899992.0
2007-06-12 11:20:00,240.18,240.18,240.16,240.16,174000000.0
2007-06-12 11:21:00,240.16,240.19,240.12,240.17,1273399997.0
2007-06-12 11:22:00,240.17,240.18,240.135,240.15,534099995.0
2007-06-12 11:23:00,240.145,240.16,240.12,240.14,804299997.0
2007-06-12 11:24:00,240.14,240.14,240.12,240.12,756100001.0
2007-06-12 11:25:00,240.12,240.12,240.09,240.09,1028000009.0
2007-06-12 11:26:00,240.11,240.11,240.08,240.11,88399998.0
2007-06-12 11:27:00,240.11,240.11,240.08,240.08,306000000.0
2007-06-12 11:28:00,240.09,240.1,240.075,240.1,266800000.0
2007-06-12 11:29:00,240.1,240.11,240.09,240.11,253200000.0
2007-06-12 11:30:00,240.11,240.14,240.1,240.1,668399998.0
2007-06-12 11:31:00,240.11,240.12,240.1,240.12,257100000.0
2007-06-12 11:32:00,240.12,240.12,240.1,240.1,308199988.0
2007-06-12 11:33:00,240.1,240.105,240.09,240.09,421099991.0
2007-06-12 11:34:00,240.1,240.13,240.07,240.12,914199994.0
2007-06-12 11:35:00,240.125,240.125,240.095,240.12,628899997.0
2007-06-12 11:36:00,240.12,240.14,240.11,240.13,252000000.0
2007-06-12 11:37:00,240.13,240.13,240.09,240.09,366900005.0
2007-06-12 11:38:00,240.09,240.1,240.08,240.085,363699998.0
2007-06-12 11:39:00,240.09,240.12,240.085,240.115,712599998.0
2007-06-12 11:40:00,240.13,240.14,240.1,240.11,737900003.0
2007-06-12 11:41:00,240.11,240.18,240.11,240.175,1661100015.0
2007-06-12 11:42:00,240.18,240.2,240.16,240.18,1493499993.0
2007-06-12 11:43:00,240.17,240.2,240.17,240.2,118200001.0
2007-06-12 11:44:00,240.2,240.2,240.17,240.19,785699993.0
2007-06-12 11:45:00,240.19,240.2,240.19,240.2,365300000.0
2007-06-12 11:46:00,240.2,240.2,240.19,240.19,87200000.0
2007-06-12 11:47:00,240.19,240.19,240.15,240.15,382700002.0
2007-06-12 11:48:00,240.16,240.19,240.16,240.17,462600005.0
2007-06-12 11:49:00,240.18,240.22,240.18,240.21,523900000.0
2007-06-12 11:50:00,240.21,240.21,240.2,240.21,513800000.0
2007-06-12 11:51:00,240.2,240.22,240.19,240.22,637300001.0
2007-06-12 11:52:00,240.215,240.27,240.21,240.24,987000000.0
2007-06-12 11:53:00,240.25,240.26,240.24,240.25,272300000.0
2007-06-12 11:54:00,240.25,240.25,240.2,240.25,224200002.0
2007-06-12 11:55:00,240.25,240.25,240.19,240.2,401499998.0
2007-06-12 11:56:00,240.2,240.23,240.18,240.19,895699997.0
2007-06-12 11:57:00,240.2,240.22,240.17,240.2,466999998.0
2007-06-12 11:58:00,240.21,240.21,240.19,240.21,416400003.0
2007-06-12 11:59:00,240.21,240.21,240.17,240.17,395499998.0
2007-06-12 12:00:00,240.18,240.2,240.17,240.2,560500005.0
2007-06-12 12:01:00,240.2,240.22,240.18,240.22,431699999.0
2007-06-12 12:02:00,240.215,240.23,240.2,240.21,216400000.0
2007-06-12 12:03:00,240.21,240.23,240.2,240.21,536000000.0
2007-06-12 12:04:00,240.21,240.21,240.16,240.18,815300008.0
2007-06-12 12:05:00,240.19,240.21,240.16,240.165,543600000.0
2007-06-12 12:06:00,240.17,240.19,240.16,240.19,641000002.0
2007-06-12 12:07:00,240.19,240.22,240.17,240.2,1086400005.0
2007-06-12 12:08:00,240.2,240.23,240.2,240.225,1029400004.0
2007-06-12 12:09:00,240.22,240.28,240.22,240.23,1163499992.0
2007-06-12 12:10:00,240.23,240.36,240.23,240.35,1259000003.0
2007-06-12 12:11:00,240.355,240.355,240.3,240.31,742899998.0
2007-06-12 12:12:00,240.32,240.32,240.25,240.26,1174500003.0
2007-06-12 12:13:00,240.26,240.28,240.24,240.28,577000002.0
2007-06-12 12:14:00,240.28,240.3,240.26,240.27,358100000.0
2007-06-12 12:15:00,240.27,240.32,240.27,240.31,596400000.0
2007-06-12 12:16:00,240.31,240.32,240.28,240.29,969700000.0
2007-06-12 12:17:00,240.29,240.405,240.29,240.4,975399995.0
2007-06-12 12:18:00,240.405,240.45,240.375,240.39,1831799996.0
2007-06-12 12:19:00,240.41,240.44,240.39,240.42,1452962504.0
2007-06-12 12:20:00,240.44,240.47,240.38,240.4,1452962504.0
2007-06-12 12:21:00,240.4,240.51,240.395,240.465,1343150002.0
2007-06-12 12:22:00,240.465,240.465,240.4,240.4,1038799996.0
2007-06-12 12:23:00,240.41,240.41,240.34,240.38,1036200001.0
2007-06-12 12:24:00,240.38,240.41,240.36,240.37,492899997.0
2007-06-12 12:25:00,240.365,240.38,240.35,240.36,550600000.0
2007-06-12 12:26:00,240.355,240.395,240.35,240.395,434800000.0
2007-06-12 12:27:00,240.395,240.395,240.325,240.34,438300001.0
2007-06-12 12:28:00,240.33,240.34,240.32,240.33,356200000.0
2007-06-12 12:29:00,240.33,240.37,240.33,240.37,439799998.0
2007-06-12 12:30:00,240.355,240.36,240.33,240.35,600900004.0
2007-06-12 12:31:00,240.34,240.35,240.32,240.34,618399999.0
2007-06-12 12:32:00,240.34,240.34,240.275,240.3,1015699992.0
2007-06-12 12:33:00,240.29,240.3,240.215,240.27,1285999998.0
2007-06-12 12:34:00,240.265,240.29,240.265,240.29,682400002.0
2007-06-12 12:35:00,240.29,240.31,240.28,240.31,749500000.0
2007-06-12 12:36:00,240.3,240.33,240.28,240.315,1568600002.0
2007-06-12 12:37:00,240.315,240.33,240.3,240.3,919600003.0
2007-06-12 12:38:00,240.31,240.32,240.27,240.28,774799998.0
2007-06-12 12:39:00,240.29,240.32,240.28,240.28,644700000.0
2007-06-12 12:40:00,240.27,240.31,240.26,240.305,877699998.0
2007-06-12 12:41:00,240.3,240.34,240.29,240.34,715400000.0
2007-06-12 12:42:00,240.33,240.345,240.31,240.34,302900000.0
2007-06-12 12:43:00,240.335,240.36,240.325,240.36,1331600000.0
2007-06-12 12:44:00,240.36,240.38,240.36,240.37,907199995.0
2007-06-12 12:45:00,240.37,240.38,240.35,240.38,516700000.0
2007-06-12 12:46:00,240.38,240.4,240.37,240.4,364900001.0
2007-06-12 12:47:00,240.4,240.43,240.38,240.4,1455500001.0
2007-06-12 12:48:00,240.395,240.405,240.38,240.39,523600000.0
2007-06-12 12:49:00,240.39,240.405,240.37,240.37,561700006.0
2007-06-12 12:50:00,240.38,240.38,240.37,240.38,235700002.0
2007-06-12 12:51:00,240.38,240.39,240.37,240.38,297100000.0
2007-06-12 12:52:00,240.38,240.425,240.38,240.41,522900000.0
2007-06-12 12:53:00,240.42,240.42,240.39,240.42,470399997.0
2007-06-12 12:54:00,240.42,240.44,240.42,240.44,670399998.0
2007-06-12 12:55:00,240.435,240.435,240.405,240.42,555899998.0
2007-06-12 12:56:00,240.42,240.45,240.42,240.445,657999999.0
2007-06-12 12:57:00,240.445,240.45,240.44,240.44,97800000.0
2007-06-12 12:58:00,240.44,240.47,240.41,240.42,544199998.0
2007-06-12 12:59:00,240.42,240.43,240.385,240.43,914600001.0
2007-06-12 13:00:00,240.43,240.47,240.43,240.44,771200001.0
2007-06-12 13:01:00,240.43,240.45,240.415,240.43,513399999.0
2007-06-12 13:02:00,240.43,240.45,240.43,240.44,412400002.0
2007-06-12 13:03:00,240.445,240.445,240.4,240.41,854499998.0
2007-06-12 13:04:00,240.42,240.44,240.405,240.43,429499999.0
2007-06-12 13:05:00,240.44,240.44,240.4,240.41,969300004.0
2007-06-12 13:06:00,240.41,240.42,240.39,240.4,1761800000.0
2007-06-12 13:07:00,240.4,240.4,240.39,240.4,158700000.0
2007-06-12 13:08:00,240.4,240.42,240.39,240.41,642099998.0
2007-06-12 13:09:00,240.41,240.43,240.4,240.41,744599996.0
2007-06-12 13:10:00,240.42,240.43,240.36,240.37,1267299984.0
2007-06-12 13:11:00,240.37,240.37,240.35,240.355,732199996.0
2007-06-12 13:12:00,240.36,240.39,240.35,240.38,477799999.0
2007-06-12 13:13:00,240.37,240.38,240.35,240.36,1249300004.0
2007-06-12 13:14:00,240.36,240.36,240.35,240.35,320499997.0
2007-06-12 13:15:00,240.35,240.35,240.285,240.285,453100003.0
2007-06-12 13:16:00,240.29,240.29,240.26,240.28,637300001.0
2007-06-12 13:17:00,240.275,240.31,240.21,240.22,1436999995.0
2007-06-12 13:18:00,240.22,240.27,240.19,240.27,590500001.0
2007-06-12 13:19:00,240.28,240.3,240.27,240.3,645400001.0
2007-06-12 13:20:00,240.3,240.35,240.3,240.34,548200002.0
2007-06-12 13:21:00,240.34,240.35,240.26,240.26,1270500000.0
2007-06-12 13:22:00,240.255,240.31,240.24,240.26,1740199992.0
2007-06-12 13:23:00,240.26,240.31,240.26,240.31,1776499994.0
2007-06-12 13:24:00,240.3,240.33,240.26,240.26,831500005.0
2007-06-12 13:25:00,240.27,240.27,240.22,240.25,1368500003.0
2007-06-12 13:26:00,240.25,240.27,240.24,240.27,407399999.0
2007-06-12 13:27:00,240.27,240.29,240.26,240.27,951399999.0
2007-06-12 13:28:00,240.26,240.3,240.25,240.29,1676599998.0
2007-06-12 13:29:00,240.29,240.3,240.28,240.28,548300001.0
2007-06-12 13:30:00,240.29,240.295,240.24,240.25,1503900003.0
2007-06-12 13:31:00,240.25,240.26,240.2,240.25,1374699999.0
2007-06-12 13:32:00,240.25,240.3,240.24,240.27,670300000.0
2007-06-12 13:33:00,240.27,240.275,240.25,240.25,442299999.0
2007-06-12 13:34:00,240.26,240.27,240.23,240.26,655199991.0
2007-06-12 13:35:00,240.26,240.27,240.26,240.27,73300000.0
2007-06-12 13:36:00,240.27,240.27,240.26,240.27,30400000.0
2007-06-12 13:37:00,240.28,240.29,240.26,240.275,1307699995.0
2007-06-12 13:38:00,240.275,240.28,240.22,240.23,1882500007.0
2007-06-12 13:39:00,240.23,240.27,240.23,240.26,723099998.0
2007-06-12 13:40:00,240.26,240.275,240.25,240.275,480499998.0
2007-06-12 13:41:00,240.275,240.3,240.25,240.29,954600001.0
2007-06-12 13:42:00,240.29,240.36,240.29,240.36,533599997.0
2007-06-12 13:43:00,240.36,240.39,240.34,240.37,1031800002.0
2007-06-12 13:44:00,240.37,240.38,240.32,240.35,1748199982.0
2007-06-12 13:45:00,240.35,240.36,240.31,240.31,921199994.0
2007-06-12 13:46:00,240.31,240.33,240.31,240.32,498500001.0
2007-06-12 13:47:00,240.32,240.35,240.3,240.35,620299998.0
2007-06-12 13:48:00,240.35,240.37,240.35,240.35,720199997.0
2007-06-12 13:49:00,240.33,240.33,240.29,240.3,679900005.0
2007-06-12 13:50:00,240.31,240.31,240.29,240.3,639600002.0
2007-06-12 13:51:00,240.3,240.31,240.29,240.29,195500000.0
2007-06-12 13:52:00,240.29,240.29,240.26,240.29,843799993.0
2007-06-12 13:53:00,240.29,240.31,240.29,240.3,286099997.0
2007-06-12 13:54:00,240.3,240.31,240.28,240.31,407400002.0
2007-06-12 13:55:00,240.31,240.32,240.29,240.3,458899996.0
2007-06-12 13:56:00,240.31,240.31,240.29,240.31,481699994.0
2007-06-12 13:57:00,240.3,240.3,240.29,240.3,216600000.0
2007-06-12 13:58:00,240.29,240.33,240.29,240.31,1255900006.0
2007-06-12 13:59:00,240.3,240.33,240.28,240.33,1612999986.0
2007-06-12 14:00:00,240.33,240.33,240.32,240.32,502399998.0
2007-06-12 14:01:00,240.32,240.32,240.28,240.29,805800001.0
2007-06-12 14:02:00,240.29,240.33,240.29,240.32,520800001.0
2007-06-12 14:03:00,240.32,240.33,240.31,240.32,431900000.0
2007-06-12 14:04:00,240.33,240.35,240.32,240.34,266299999.0
2007-06-12 14:05:00,240.34,240.36,240.33,240.36,1320300007.0
2007-06-12 14:06:00,240.36,240.36,240.36,240.36,504199997.0
2007-06-12 14:07:00,240.38,240.4,240.38,240.39,985500005.0
2007-06-12 14:08:00,240.39,240.39,240.35,240.36,1263000008.0
2007-06-12 14:09:00,240.36,240.38,240.35,240.38,761799997.0
2007-06-12 14:10:00,240.39,240.4,240.35,240.37,1631300006.0
2007-06-12 14:11:00,240.37,240.39,240.33,240.35,1044200000.0
2007-06-12 14:12:00,240.35,240.41,240.33,240.4,767700002.0
2007-06-12 14:13:00,240.4,240.43,240.39,240.39,1688500010.0
2007-06-12 14:14:00,240.4,240.42,240.38,240.42,1155400005.0
2007-06-12 14:15:00,240.42,240.42,240.39,240.42,568000000.0
2007-06-12 14:16:00,240.42,240.43,240.375,240.38,997100003.0
2007-06-12 14:17:00,240.38,240.4,240.37,240.37,971099999.0
2007-06-12 14:18:00,240.39,240.43,240.39,240.43,972800001.0
2007-06-12 14:19:00,240.43,240.48,240.43,240.48,890399993.0
2007-06-12 14:20:00,240.45,240.47,240.435,240.46,890399993.0
2007-06-12 14:21:00,240.46,240.46,240.44,240.445,598799997.0
2007-06-12 14:22:00,240.445,240.49,240.44,240.48,1624100000.0
2007-06-12 14:23:00,240.49,240.5,240.47,240.48,1937599984.0
2007-06-12 14:24:00,240.46,240.47,240.42,240.44,1937599984.0
2007-06-12 14:25:00,240.44,240.45,240.42,240.43,1238399998.0
2007-06-12 14:26:00,240.43,240.46,240.43,240.43,453000003.0
2007-06-12 14:27:00,240.43,240.45,240.43,240.43,632600001.0
2007-06-12 14:28:00,240.43,240.45,240.425,240.43,502600005.0
2007-06-12 14:29:00,240.43,240.45,240.42,240.435,637400000.0
2007-06-12 14:30:00,240.435,240.435,240.39,240.405,1395299994.0
2007-06-12 14:31:00,240.41,240.43,240.39,240.43,1543799990.0
2007-06-12 14:32:00,240.43,240.43,240.4,240.415,1363400012.0
2007-06-12 14:33:00,240.41,240.42,240.38,240.395,1043099986.0
2007-06-12 14:34:00,240.39,240.415,240.37,240.41,1393200006.0
2007-06-12 14:35:00,240.41,240.44,240.39,240.4,1533699997.0
2007-06-12 14:36:00,240.395,240.42,240.37,240.42,1003300006.0
2007-06-12 14:37:00,240.42,240.42,240.38,240.38,1606999993.0
2007-06-12 14:38:00,240.39,240.4,240.38,240.4,1309500011.0
2007-06-12 14:39:00,240.4,240.4,240.37,240.38,1313100007.0
2007-06-12 14:40:00,240.375,240.39,240.35,240.36,1529400000.0
2007-06-12 14:41:00,240.36,240.36,240.3,240.3,1673100002.0
2007-06-12 14:42:00,240.3,240.3,240.27,240.27,752500000.0
2007-06-12 14:43:00,240.27,240.29,240.27,240.28,421800000.0
2007-06-12 14:44:00,240.28,240.32,240.265,240.32,812999998.0
2007-06-12 14:45:00,240.33,240.355,240.33,240.35,902599991.0
2007-06-12 14:46:00,240.35,240.41,240.35,240.39,1085699999.0
2007-06-12 14:47:00,240.39,240.44,240.39,240.4,1165299992.0
2007-06-12 14:48:00,240.4,240.43,240.38,240.4,968899999.0
2007-06-12 14:49:00,240.4,240.47,240.39,240.47,1938499988.0
2007-06-12 14:50:00,240.47,240.47,240.44,240.45,1178199997.0
2007-06-12 14:51:00,240.45,240.45,240.415,240.415,581699997.0
2007-06-12 14:52:00,240.415,240.42,240.39,240.39,918499998.0
2007-06-12 14:53:00,240.4,240.42,240.39,240.395,460599998.0
2007-06-12 14:54:00,240.395,240.395,240.34,240.35,1124299999.0
2007-06-12 14:55:00,240.35,240.37,240.34,240.37,1202300002.0
2007-06-12 14:56:00,240.37,240.38,240.35,240.35,1061999999.0
2007-06-12 14:57:00,240.35,240.36,240.32,240.35,772399997.0
2007-06-12 14:58:00,240.35,240.38,240.34,240.34,829999995.0
2007-06-12 14:59:00,240.34,240.345,240.32,240.32,931499996.0
2007-06-12 15:00:00,240.32,240.33,240.29,240.32,828900000.0
2007-06-12 15:01:00,240.32,240.34,240.29,240.3,1218600000.0
2007-06-12 15:02:00,240.3,240.32,240.3,240.315,712000002.0
2007-06-12 15:03:00,240.31,240.37,240.31,240.345,1347600007.0
2007-06-12 15:04:00,240.345,240.38,240.34,240.38,941300012.0
2007-06-12 15:05:00,240.38,240.45,240.38,240.45,905100002.0
2007-06-12 15:06:00,240.45,240.46,240.43,240.43,1195699998.0
2007-06-12 15:07:00,240.43,240.44,240.41,240.43,832199994.0
2007-06-12 15:08:00,240.42,240.42,240.38,240.4,346900000.0
2007-06-12 15:09:00,240.4,240.4,240.39,240.39,515500001.0
2007-06-12 15:10:00,240.39,240.39,240.36,240.36,1179700000.0
2007-06-12 15:11:00,240.37,240.38,240.36,240.36,726000000.0
2007-06-12 15:12:00,240.36,240.37,240.345,240.36,948599998.0
2007-06-12 15:13:00,240.36,240.36,240.36,240.36,165600000.0
2007-06-12 15:14:00,240.36,240.37,240.36,240.36,476400000.0
2007-06-12 15:15:00,240.36,240.38,240.36,240.38,918100005.0
2007-06-12 15:16:00,240.37,240.38,240.36,240.36,597200001.0
2007-06-12 15:17:00,240.36,240.37,240.34,240.36,1018700003.0
2007-06-12 15:18:00,240.35,240.37,240.34,240.37,1172399987.0
2007-06-12 15:19:00,240.37,240.37,240.34,240.35,1074199997.0
2007-06-12 15:20:00,240.35,240.35,240.31,240.32,1237999998.0
2007-06-12 15:21:00,240.32,240.34,240.29,240.31,1324700002.0
2007-06-12 15:22:00,240.31,240.32,240.28,240.3,1339699994.0
2007-06-12 15:23:00,240.31,240.33,240.3,240.31,1339699994.0
2007-06-12 15:24:00,240.3,240.32,240.3,240.31,1631600001.0
2007-06-12 15:25:00,240.31,240.33,240.3,240.32,1354000001.0
2007-06-12 15:26:00,240.32,240.35,240.32,240.34,627199996.0
2007-06-12 15:27:00,240.32,240.34,240.32,240.335,627199996.0
2007-06-12 15:28:00,240.335,240.37,240.33,240.37,346300000.0
2007-06-12 15:29:00,240.37,240.38,240.34,240.38,1068600001.0
2007-06-12 15:30:00,240.38,240.38,240.325,240.33,1261400005.0
2007-06-12 15:31:00,240.33,240.35,240.31,240.31,985500006.0
2007-06-12 15:32:00,240.32,240.36,240.31,240.36,1739900003.0
2007-06-12 15:33:00,240.35,240.35,240.31,240.34,579400000.0
2007-06-12 15:34:00,240.33,240.38,240.33,240.36,1743599991.0
2007-06-12 15:35:00,240.36,240.41,240.35,240.39,951699997.0
2007-06-12 15:36:00,240.39,240.4,240.375,240.375,463200000.0
2007-06-12 15:37:00,240.375,240.385,240.34,240.36,542899999.0
2007-06-12 15:38:00,240.36,240.38,240.34,240.35,1295900003.0
2007-06-12 15:39:00,240.35,240.355,240.32,240.33,508900000.0
2007-06-12 15:40:00,240.32,240.34,240.31,240.32,546300000.0
2007-06-12 15:41:00,240.33,240.34,240.32,240.33,339700001.0
2007-06-12 15:42:00,240.34,240.34,240.3,240.31,833200003.0
2007-06-12 15:43:00,240.31,240.33,240.3,240.33,1082800011.0
2007-06-12 15:44:00,240.33,240.38,240.32,240.34,1048400002.0
2007-06-12 15:45:00,240.36,240.38,240.33,240.33,867800002.0
2007-06-12 15:46:00,240.33,240.34,240.31,240.32,652499998.0
2007-06-12 15:47:00,240.32,240.33,240.31,240.31,900800002.0
2007-06-12 15:48:00,240.31,240.34,240.31,240.34,1032499995.0
2007-06-12 15:49:00,240.34,240.34,240.31,240.31,525399999.0
2007-06-12 15:50:00,240.31,240.32,240.27,240.3,1024699995.0
2007-06-12 15:51:00,240.3,240.35,240.3,240.33,1233700006.0
2007-06-12 15:52:00,240.33,240.38,240.33,240.38,1959599986.0
2007-06-12 15:53:00,240.38,240.41,240.37,240.38,1651000004.0
2007-06-12 15:54:00,240.38,240.39,240.36,240.37,1153599996.0
2007-06-12 15:55:00,240.37,240.37,240.33,240.34,694000001.0
2007-06-12 15:56:00,240.34,240.37,240.34,240.36,902699998.0
2007-06-12 15:57:00,240.36,240.36,240.29,240.305,1284999999.0
2007-06-12 15:58:00,240.305,240.34,240.28,240.34,1355899995.0
2007-06-12 15:59:00,240.34,240.35,240.32,240.32,1350199993.0
2007-06-12 16:00:00,240.31,240.35,240.25,240.27,1573899991.0
2007-06-12 16:01:00,240.27,240.28,240.24,240.26,1356000003.0
2007-06-12 16:02:00,240.28,240.3,240.27,240.27,1435299995.0
2007-06-12 16:03:00,240.26,240.27,240.195,240.23,1435299995.0
2007-06-12 16:04:00,240.22,240.23,240.14,240.16,1184099997.0
2007-06-12 16:05:00,240.17,240.2,240.15,240.17,1882999989.0
2007-06-12 16:06:00,240.17,240.2,240.155,240.2,1432000003.0
2007-06-12 16:07:00,240.19,240.21,240.16,240.17,1063100000.0
2007-06-12 16:08:00,240.16,240.22,240.16,240.21,1271300011.0
2007-06-12 16:09:00,240.2,240.21,240.18,240.18,495999999.0
2007-06-12 16:10:00,240.18,240.24,240.16,240.24,626400001.0
2007-06-12 16:11:00,240.24,240.26,240.22,240.235,762399991.0
2007-06-12 16:12:00,240.235,240.34,240.23,240.335,1304400011.0
2007-06-12 16:13:00,240.335,240.335,240.245,240.25,608400001.0
2007-06-12 16:14:00,240.26,240.26,240.2,240.22,677800000.0
2007-06-12 16:15:00,240.225,240.27,240.22,240.25,849000000.0
2007-06-12 16:16:00,240.25,240.25,240.21,240.24,453800002.0
2007-06-12 16:17:00,240.24,240.24,240.24,240.24,320800000.0
2007-06-12 16:18:00,240.24,240.24,240.17,240.18,788099999.0
2007-06-12 16:19:00,240.18,240.18,240.15,240.18,863799995.0
2007-06-12 16:20:00,240.18,240.21,240.16,240.21,1414900013.0
2007-06-12 16:21:00,240.21,240.22,240.18,240.2,702900001.0
2007-06-12 16:22:00,240.2,240.2,240.16,240.18,621699993.0
2007-06-12 16:23:00,240.18,240.21,240.18,240.205,1141399999.0
2007-06-12 16:24:00,240.2,240.23,240.12,240.15,2012399994.0
2007-06-12 16:25:00,240.145,240.205,240.145,240.2,1169100001.0
2007-06-12 16:26:00,240.19,240.26,240.19,240.23,1214700007.0
2007-06-12 16:27:00,240.23,240.235,240.205,240.21,1214700007.0
2007-06-12 16:28:00,240.21,240.24,240.19,240.21,1307199995.0
2007-06-12 16:29:00,240.21,240.225,240.19,240.2,635399999.0
2007-06-12 16:30:00,240.2,240.21,240.18,240.19,834300000.0
2007-06-12 16:31:00,240.185,240.23,240.17,240.22,655800005.0
2007-06-12 16:32:00,240.23,240.28,240.22,240.23,1295600005.0
2007-06-12 16:33:00,240.23,240.23,240.195,240.21,946099997.0
2007-06-12 16:34:00,240.22,240.23,240.2,240.2,491200000.0
2007-06-12 16:35:00,240.2,240.2,240.1,240.15,1903600003.0
2007-06-12 16:36:00,240.15,240.17,240.11,240.12,910599985.0
2007-06-12 16:37:00,240.13,240.19,240.12,240.17,821200000.0
2007-06-12 16:38:00,240.17,240.18,240.145,240.15,1426300003.0
2007-06-12 16:39:00,240.15,240.17,240.14,240.15,1030800004.0
2007-06-12 16:40:00,240.16,240.205,240.16,240.205,999899995.0
2007-06-12 16:41:00,240.205,240.215,240.17,240.18,1032799994.0
2007-06-12 16:42:00,240.175,240.2,240.15,240.18,1859399992.0
2007-06-12 16:43:00,240.18,240.18,240.15,240.17,791100000.0
2007-06-12 16:44:00,240.17,240.17,240.105,240.11,1305399994.0
2007-06-12 16:45:00,240.11,240.16,240.095,240.14,1420000000.0
2007-06-12 16:46:00,240.13,240.15,240.1,240.14,906099993.0
2007-06-12 16:47:00,240.14,240.15,240.13,240.13,392400000.0
2007-06-12 16:48:00,240.13,240.15,240.12,240.15,366899998.0
2007-06-12 16:49:00,240.15,240.15,240.14,240.15,140800000.0
2007-06-12 16:50:00,240.15,240.17,240.13,240.16,315800000.0
2007-06-12 16:51:00,240.16,240.16,240.14,240.15,593600001.0
2007-06-12 16:52:00,240.17,240.19,240.165,240.19,390500000.0
2007-06-12 16:53:00,240.185,240.25,240.16,240.25,1995299991.0
2007-06-12 16:54:00,240.245,240.325,240.24,240.325,981500001.0
2007-06-12 16:55:00,240.325,240.365,240.31,240.325,1254200000.0
2007-06-12 16:56:00,240.32,240.41,240.31,240.39,1364500001.0
2007-06-12 16:57:00,240.4,240.42,240.385,240.385,1364500001.0
2007-06-12 16:58:00,240.385,240.395,240.33,240.38,1346000007.0
2007-06-12 16:59:00,240.38,240.38,240.26,240.26,1418399999.0
2007-06-12 17:00:00,240.26,240.27,240.22,240.255,1253799995.0
2007-06-12 17:01:00,240.255,240.255,240.21,240.22,1845900002.0
2007-06-12 17:02:00,240.21,240.23,240.195,240.22,1080800003.0
2007-06-12 17:03:00,240.22,240.225,240.14,240.15,1531100011.0
2007-06-12 17:04:00,240.15,240.17,240.14,240.17,1123300003.0
2007-06-12 17:05:00,240.17,240.18,240.16,240.17,650800000.0
2007-06-12 17:06:00,240.17,240.2,240.15,240.2,1317300001.0
2007-06-12 17:07:00,240.18,240.2,240.16,240.17,533399995.0
2007-06-12 17:08:00,240.17,240.18,240.15,240.15,369400000.0
2007-06-12 17:09:00,240.15,240.19,240.15,240.175,663500000.0
2007-06-12 17:10:00,240.17,240.19,240.15,240.17,537899998.0
2007-06-12 17:11:00,240.18,240.19,240.17,240.19,909000003.0
2007-06-12 17:12:00,240.2,240.21,240.2,240.2,438700002.0
2007-06-12 17:13:00,240.2,240.21,240.17,240.21,1577599991.0
2007-06-12 17:14:00,240.22,240.24,240.205,240.23,456299996.0
2007-06-12 17:15:00,240.24,240.26,240.23,240.25,433600003.0
2007-06-12 17:16:00,240.245,240.245,240.22,240.22,322100001.0
2007-06-12 17:17:00,240.23,240.26,240.23,240.26,333800003.0
2007-06-12 17:18:00,240.26,240.29,240.26,240.26,1374799983.0
2007-06-12 17:19:00,240.26,240.27,240.26,240.27,863099993.0
2007-06-12 17:20:00,240.27,240.28,240.26,240.27,624200001.0
2007-06-12 17:21:00,240.27,240.27,240.23,240.235,416999998.0
2007-06-12 17:22:00,240.24,240.29,240.23,240.25,1899299996.0
2007-06-12 17:23:00,240.25,240.28,240.24,240.26,1585100007.0
2007-06-12 17:24:00,240.26,240.26,240.24,240.245,1585100007.0
2007-06-12 17:25:00,240.245,240.26,240.22,240.26,1650500008.0
2007-06-12 17:26:00,240.26,240.28,240.23,240.26,699400003.0
2007-06-12 17:27:00,240.28,240.3,240.28,240.3,699400003.0
2007-06-12 17:28:00,240.3,240.3,240.27,240.28,1111300003.0
2007-06-12 17:29:00,240.28,240.32,240.27,240.28,1816500008.0
2007-06-12 17:30:00,240.3,240.3,240.26,240.29,1133699993.0
2007-06-12 17:31:00,240.3,240.32,240.28,240.32,950900000.0
2007-06-12 17:32:00,240.32,240.33,240.3,240.33,781099999.0
2007-06-12 17:33:00,240.34,240.37,240.32,240.36,1226800001.0
2007-06-12 17:34:00,240.32,240.36,240.31,240.33,1226800001.0
2007-06-12 17:35:00,240.34,240.34,240.31,240.31,1307500002.0
2007-06-12 17:36:00,240.31,240.39,240.31,240.37,1049899997.0
2007-06-12 17:37:00,240.36,240.39,240.36,240.365,1539999999.0
2007-06-12 17:38:00,240.365,240.395,240.365,240.375,673699998.0
2007-06-12 17:39:00,240.37,240.45,240.37,240.43,1313000009.0
2007-06-12 17:40:00,240.44,240.47,240.43,240.45,1053399999.0
2007-06-12 17:41:00,240.45,240.49,240.435,240.435,1767800001.0
2007-06-12 17:42:00,240.425,240.44,240.4,240.42,1107899997.0
2007-06-12 17:43:00,240.425,240.44,240.41,240.425,1131699992.0
2007-06-12 17:44:00,240.425,240.44,240.41,240.43,1326599999.0
2007-06-12 17:45:00,240.43,240.45,240.415,240.45,1134799998.0
2007-06-12 17:46:00,240.45,240.49,240.44,240.46,1050300004.0
2007-06-12 17:47:00,240.46,240.48,240.445,240.46,1249200005.0
2007-06-12 17:48:00,240.46,240.49,240.45,240.48,1179399999.0
2007-06-12 17:49:00,240.47,240.49,240.45,240.45,1147000009.0
2007-06-12 17:50:00,240.46,240.5,240.45,240.5,640899999.0
2007-06-12 17:51:00,240.5,240.5,240.44,240.44,561700001.0
2007-06-12 17:52:00,240.44,240.45,240.42,240.42,459600003.0
2007-06-12 17:53:00,240.42,240.44,240.42,240.43,290400002.0
2007-06-12 17:54:00,240.43,240.45,240.43,240.45,268400000.0
2007-06-12 17:55:00,240.45,240.47,240.43,240.45,484200001.0
2007-06-12 17:56:00,240.45,240.52,240.45,240.51,468000000.0
2007-06-12 17:57:00,240.51,240.51,240.46,240.46,558599999.0
2007-06-12 17:58:00,240.47,240.47,240.45,240.47,119400000.0
2007-06-12 17:59:00,240.47,240.48,240.45,240.465,943200002.0
2007-06-12 18:00:00,240.46,240.47,240.44,240.45,911800003.0
2007-06-12 18:01:00,240.45,240.45,240.42,240.45,372500000.0
2007-06-12 18:02:00,240.45,240.46,240.42,240.44,687000000.0
2007-06-12 18:03:00,240.44,240.47,240.42,240.45,927999998.0
2007-06-12 18:04:00,240.45,240.46,240.44,240.44,362500000.0
2007-06-12 18:05:00,240.45,240.49,240.45,240.48,472800000.0
2007-06-12 18:06:00,240.48,240.49,240.45,240.47,787100004.0
2007-06-12 18:07:00,240.47,240.48,240.44,240.44,98000000.0
2007-06-12 18:08:00,240.44,240.45,240.42,240.42,382700000.0
2007-06-12 18:09:00,240.43,240.44,240.42,240.43,734299996.0
2007-06-12 18:10:00,240.425,240.44,240.42,240.43,366499995.0
2007-06-12 18:11:00,240.43,240.44,240.4,240.43,1151600006.0
2007-06-12 18:12:00,240.43,240.45,240.415,240.44,541899998.0
2007-06-12 18:13:00,240.45,240.45,240.43,240.43,282500000.0
2007-06-12 18:14:00,240.43,240.43,240.4,240.42,781399994.0
2007-06-12 18:15:00,240.42,240.42,240.41,240.415,370699999.0
2007-06-12 18:16:00,240.43,240.43,240.41,240.42,145600000.0
2007-06-12 18:17:00,240.42,240.44,240.42,240.44,173900000.0
2007-06-12 18:18:00,240.44,240.46,240.44,240.45,599799999.0
2007-06-12 18:19:00,240.445,240.46,240.44,240.45,576800001.0
2007-06-12 18:20:00,240.45,240.47,240.45,240.46,270800000.0
2007-06-12 18:21:00,240.46,240.46,240.43,240.455,393400003.0
2007-06-12 18:22:00,240.455,240.455,240.45,240.45,937600003.0
2007-06-12 18:23:00,240.46,240.47,240.45,240.46,730499992.0
2007-06-12 18:24:00,240.46,240.46,240.44,240.455,621900012.0
2007-06-12 18:25:00,240.46,240.49,240.45,240.48,957699998.0
2007-06-12 18:26:00,240.47,240.49,240.47,240.48,408799996.0
2007-06-12 18:27:00,240.48,240.48,240.46,240.47,634600000.0
2007-06-12 18:28:00,240.46,240.47,240.46,240.46,236000000.0
2007-06-12 18:29:00,240.46,240.46,240.45,240.45,45300000.0
2007-06-12 18:30:00,240.45,240.45,240.45,240.45,221500000.0
2007-06-12 18:31:00,240.46,240.46,240.46,240.46,112400000.0
2007-06-12 18:32:00,240.46,240.47,240.45,240.47,177600000.0
2007-06-12 18:33:00,240.47,240.47,240.45,240.46,235100000.0
2007-06-12 18:34:00,240.46,240.47,240.45,240.45,149800000.0
2007-06-12 18:35:00,240.45,240.47,240.45,240.455,309800000.0
2007-06-12 18:36:00,240.46,240.46,240.46,240.46,490800001.0
2007-06-12 18:37:00,240.46,240.48,240.43,240.45,1118499995.0
2007-06-12 18:38:00,240.45,240.45,240.41,240.43,724399997.0
2007-06-12 18:39:00,240.43,240.44,240.42,240.43,487800000.0
2007-06-12 18:40:00,240.43,240.44,240.41,240.42,837000005.0
2007-06-12 18:41:00,240.42,240.44,240.42,240.43,1001599998.0
2007-06-12 18:42:00,240.43,240.45,240.42,240.43,431500002.0
2007-06-12 18:43:00,240.43,240.455,240.425,240.44,510199997.0
2007-06-12 18:44:00,240.44,240.44,240.41,240.44,613800002.0
2007-06-12 18:45:00,240.44,240.44,240.4,240.42,354800002.0
2007-06-12 18:46:00,240.42,240.42,240.38,240.4,685800000.0
2007-06-12 18:47:00,240.4,240.42,240.4,240.4,755299999.0
2007-06-12 18:48:00,240.4,240.42,240.4,240.4,423099999.0
2007-06-12 18:49:00,240.4,240.42,240.4,240.4,548400001.0
2007-06-12 18:50:00,240.4,240.42,240.4,240.42,231599999.0
2007-06-12 18:51:00,240.41,240.44,240.41,240.42,377000000.0
2007-06-12 18:52:00,240.42,240.47,240.41,240.46,148800000.0
2007-06-12 18:53:00,240.47,240.47,240.46,240.47,157200001.0
2007-06-12 18:54:00,240.47,240.47,240.45,240.45,483600000.0
2007-06-12 18:55:00,240.416,240.433,240.411,240.422,1521599995.0
2007-06-12 18:56:00,240.45,240.45,240.44,240.44,141600001.0
2007-06-12 18:57:00,240.44,240.45,240.435,240.44,182800000.0
2007-06-12 18:58:00,240.45,240.46,240.45,240.46,14800000.0
2007-06-12 18:59:00,240.46,240.46,240.44,240.44,186699998.0
2007-06-12 19:00:00,240.45,240.46,240.42,240.46,429299998.0
2007-06-12 19:01:00,240.43,240.44,240.41,240.44,562100004.0
2007-06-12 19:02:00,240.44,240.44,240.34,240.34,1336100004.0
2007-06-12 19:03:00,240.34,240.37,240.33,240.36,618700000.0
2007-06-12 19:04:00,240.36,240.385,240.33,240.36,1003599994.0
2007-06-12 19:05:00,240.37,240.37,240.34,240.34,525599998.0
2007-06-12 19:06:00,240.34,240.34,240.31,240.32,1085499996.0
2007-06-12 19:07:00,240.32,240.35,240.32,240.32,613300000.0
2007-06-12 19:08:00,240.32,240.34,240.31,240.31,495499999.0
2007-06-12 19:09:00,240.31,240.32,240.29,240.31,436600000.0
2007-06-12 19:10:00,240.31,240.32,240.3,240.31,467600000.0
2007-06-12 19:11:00,240.31,240.33,240.31,240.33,273000002.0
2007-06-12 19:12:00,240.33,240.33,240.31,240.32,450699998.0
2007-06-12 19:13:00,240.32,240.32,240.285,240.31,346600000.0
2007-06-12 19:14:00,240.31,240.31,240.29,240.3,123700000.0
2007-06-12 19:15:00,240.31,240.34,240.3,240.33,749899996.0
2007-06-12 19:16:00,240.34,240.39,240.33,240.38,509200000.0
2007-06-12 19:17:00,240.39,240.4,240.35,240.37,753999996.0
2007-06-12 19:18:00,240.37,240.39,240.37,240.39,285600000.0
2007-06-12 19:19:00,240.39,240.42,240.37,240.39,367200000.0
2007-06-12 19:20:00,240.39,240.45,240.39,240.42,993600001.0
2007-06-12 19:21:00,240.42,240.46,240.41,240.42,1142200001.0
2007-06-12 19:22:00,240.42,240.45,240.42,240.44,971600000.0
2007-06-12 19:23:00,240.44,240.45,240.43,240.44,86800000.0
2007-06-12 19:24:00,240.44,240.44,240.41,240.425,355800001.0
2007-06-12 19:25:00,240.43,240.45,240.425,240.435,666699999.0
2007-06-12 19:26:00,240.44,240.47,240.43,240.45,449700002.0
2007-06-12 19:27:00,240.45,240.48,240.44,240.47,546400004.0
2007-06-12 19:28:00,240.47,240.47,240.47,240.47,7200000.0
2007-06-12 19:29:00,240.47,240.47,240.45,240.45,74800000.0
2007-06-12 19:30:00,240.46,240.48,240.46,240.48,222000000.0
2007-06-12 19:31:00,240.48,240.49,240.46,240.48,240300000.0
2007-06-12 19:32:00,240.5,240.6,240.49,240.6,1974400000.0
2007-06-12 19:33:00,240.59,240.64,240.56,240.59,1697700002.0
2007-06-12 19:34:00,240.59,240.61,240.56,240.58,574399996.0
2007-06-12 19:35:00,240.58,240.62,240.57,240.62,502700000.0
2007-06-12 19:36:00,240.62,240.62,240.6,240.6,308800000.0
2007-06-12 19:37:00,240.6,240.6,240.57,240.59,774499995.0
2007-06-12 19:38:00,240.58,240.59,240.56,240.56,981600004.0
2007-06-12 19:39:00,240.56,240.59,240.55,240.59,938299994.0
2007-06-12 19:40:00,240.59,240.62,240.58,240.62,662400001.0
2007-06-12 19:41:00,240.62,240.68,240.62,240.67,919300001.0
2007-06-12 19:42:00,240.66,240.69,240.63,240.68,504700002.0
2007-06-12 19:43:00,240.7,240.73,240.67,240.71,1121000001.0
2007-06-12 19:44:00,240.71,240.73,240.71,240.71,369899999.0
2007-06-12 19:45:00,240.69,240.71,240.68,240.71,238900001.0
2007-06-12 19:46:00,240.71,240.73,240.71,240.72,541400000.0
2007-06-12 19:47:00,240.72,240.73,240.71,240.71,1222999992.0
2007-06-12 19:48:00,240.72,240.75,240.71,240.745,688299998.0
2007-06-12 19:49:00,240.74,240.77,240.74,240.76,1129499996.0
2007-06-12 19:50:00,240.76,240.76,240.7,240.705,779999999.0
2007-06-12 19:51:00,240.71,240.71,240.68,240.68,358100000.0
2007-06-12 19:52:00,240.68,240.69,240.67,240.69,601699997.0
2007-06-12 19:53:00,240.69,240.72,240.69,240.72,331199998.0
2007-06-12 19:54:00,240.72,240.72,240.7,240.7,275600000.0
2007-06-12 19:55:00,240.7,240.71,240.69,240.7,364400000.0
2007-06-12 19:56:00,240.7,240.73,240.7,240.71,646800001.0
2007-06-12 19:57:00,240.72,240.75,240.71,240.74,1203400000.0
2007-06-12 19:58:00,240.75,240.77,240.73,240.75,787500003.0
2007-06-12 19:59:00,240.75,240.77,240.73,240.76,768699999.0
2007-06-12 20:00:00,240.76,240.78,240.76,240.76,433099999.0
2007-06-12 20:01:00,240.76,240.85,240.76,240.85,569800000.0
2007-06-12 20:02:00,240.84,240.85,240.79,240.82,941899998.0
2007-06-12 20:03:00,240.82,240.82,240.78,240.82,740000001.0
2007-06-12 20:04:00,240.82,240.82,240.79,240.82,269800000.0
2007-06-12 20:05:00,240.82,240.82,240.795,240.8,343200000.0
2007-06-12 20:06:00,240.8,240.82,240.79,240.8,746100004.0
2007-06-12 20:07:00,240.8,240.8,240.765,240.77,302900000.0
2007-06-12 20:08:00,240.765,240.77,240.765,240.77,58700000.0
2007-06-12 20:09:00,240.77,240.77,240.77,240.77,34000000.0
2007-06-12 20:10:00,240.77,240.79,240.77,240.78,419599999.0
2007-06-12 20:11:00,240.78,240.78,240.75,240.76,409600000.0
2007-06-12 20:12:00,240.76,240.77,240.76,240.77,30400000.0
2007-06-12 20:13:00,240.77,240.77,240.75,240.75,426800000.0
2007-06-12 20:14:00,240.75,240.75,240.72,240.74,707199997.0
2007-06-12 20:15:00,240.74,240.77,240.72,240.77,362799999.0
2007-06-12 20:16:00,240.77,240.77,240.75,240.75,375000003.0
2007-06-12 20:17:00,240.75,240.77,240.75,240.77,267499999.0
2007-06-12 20:18:00,240.77,240.77,240.77,240.77,379599999.0
2007-06-12 20:19:00,240.77,240.78,240.75,240.75,516199998.0
2007-06-12 20:20:00,240.75,240.76,240.725,240.725,812400001.0
2007-06-12 20:21:00,240.73,240.73,240.69,240.72,716899999.0
2007-06-12 20:22:00,240.72,240.72,240.7,240.72,389900000.0
2007-06-12 20:23:00,240.72,240.73,240.66,240.66,705100002.0
2007-06-12 20:24:00,240.66,240.7,240.66,240.67,623699996.0
2007-06-12 20:25:00,240.67,240.68,240.66,240.67,873099998.0
2007-06-12 20:26:00,240.67,240.69,240.65,240.66,550600001.0
2007-06-12 20:27:00,240.66,240.68,240.65,240.68,314599998.0
2007-06-12 20:28:00,240.68,240.7,240.67,240.69,321200000.0
2007-06-12 20:29:00,240.69,240.7,240.67,240.69,566100003.0
2007-06-12 20:30:00,240.69,240.77,240.69,240.74,1803699993.0
2007-06-12 20:31:00,240.75,240.75,240.72,240.72,145000000.0
2007-06-12 20:32:00,240.72,240.73,240.705,240.71,291700001.0
2007-06-12 20:33:00,240.71,240.71,240.68,240.7,400300000.0
2007-06-12 20:34:00,240.7,240.71,240.68,240.71,678300000.0
2007-06-12 20:35:00,240.71,240.71,240.69,240.69,353499998.0
2007-06-12 20:36:00,240.69,240.71,240.69,240.7,72600000.0
2007-06-12 20:37:00,240.7,240.72,240.68,240.69,513299996.0
2007-06-12 20:38:00,240.69,240.695,240.67,240.68,382700000.0
2007-06-12 20:39:00,240.68,240.68,240.66,240.66,528600000.0
2007-06-12 20:40:00,240.645,240.66,240.6,240.61,954499993.0
2007-06-12 20:41:00,240.61,240.64,240.59,240.59,1612999997.0
2007-06-12 20:42:00,240.6,240.61,240.53,240.56,1067400001.0
2007-06-12 20:43:00,240.58,240.58,240.555,240.58,186400000.0
2007-06-12 20:44:00,240.58,240.63,240.58,240.61,317500000.0
2007-06-12 20:45:00,240.6,240.61,240.57,240.58,556099998.0
2007-06-12 20:46:00,240.57,240.57,240.545,240.55,147600000.0
2007-06-12 20:47:00,240.55,240.57,240.55,240.57,636700001.0
2007-06-12 20:48:00,240.57,240.58,240.57,240.58,92400000.0
2007-06-12 20:49:00,240.58,240.62,240.56,240.56,901899998.0
2007-06-12 20:50:00,240.57,240.61,240.55,240.61,1058600003.0
2007-06-12 20:51:00,240.61,240.63,240.58,240.63,667300000.0
2007-06-12 20:52:00,240.63,240.67,240.62,240.64,933299997.0
2007-06-12 20:53:00,240.64,240.65,240.62,240.63,741800002.0
2007-06-12 20:54:00,240.625,240.64,240.61,240.63,360099997.0
2007-06-12 20:55:00,240.63,240.64,240.61,240.63,366200000.0
2007-06-12 20:56:00,240.63,240.63,240.6,240.6,300200000.0
2007-06-12 20:57:00,240.6,240.62,240.595,240.62,725600002.0
2007-06-12 20:58:00,240.61,240.63,240.6,240.62,320699999.0
2007-06-12 20:59:00,240.62,240.65,240.62,240.65,426700000.0
2007-06-12 21:00:00,240.65,240.65,240.63,240.65,268100001.0
2007-06-12 21:01:00,240.65,240.66,240.63,240.65,198100000.0
2007-06-12 21:02:00,240.64,240.67,240.64,240.67,220000000.0
2007-06-12 21:03:00,240.67,240.68,240.66,240.68,169600000.0
2007-06-12 21:04:00,240.68,240.68,240.67,240.68,367200000.0
2007-06-12 21:05:00,240.69,240.69,240.64,240.65,437000000.0
2007-06-12 21:06:00,240.65,240.65,240.615,240.64,288400000.0
2007-06-12 21:07:00,240.64,240.64,240.61,240.63,569400000.0
2007-06-12 21:08:00,240.63,240.65,240.62,240.62,94800000.0
2007-06-12 21:09:00,240.63,240.7,240.62,240.675,331100000.0
2007-06-12 21:10:00,240.67,240.7,240.65,240.67,456900000.0
2007-06-12 21:11:00,240.67,240.7,240.67,240.69,329500000.0
2007-06-12 21:12:00,240.69,240.69,240.67,240.67,239200002.0
2007-06-12 21:13:00,240.69,240.69,240.66,240.67,288000001.0
2007-06-12 21:14:00,240.67,240.67,240.66,240.66,212200000.0
2007-06-12 21:15:00,240.67,240.67,240.645,240.67,823500001.0
2007-06-12 21:16:00,240.68,240.68,240.655,240.655,120900003.0
2007-06-12 21:17:00,240.66,240.7,240.66,240.685,478400001.0
2007-06-12 21:18:00,240.685,240.685,240.66,240.68,268100002.0
2007-06-12 21:19:00,240.68,240.68,240.66,240.66,46100000.0
2007-06-12 21:20:00,240.66,240.68,240.66,240.67,225099999.0
2007-06-12 21:21:00,240.67,240.67,240.65,240.67,180600001.0
2007-06-12 21:22:00,240.66,240.67,240.66,240.66,81200000.0
2007-06-12 21:23:00,240.67,240.67,240.65,240.66,273199999.0
2007-06-12 21:24:00,240.66,240.66,240.66,240.66,278000000.0
2007-06-12 21:25:00,240.66,240.66,240.64,240.64,133200000.0
2007-06-12 21:26:00,240.63,240.64,240.62,240.64,404100000.0
2007-06-12 21:27:00,240.63,240.66,240.63,240.66,312299998.0
2007-06-12 21:28:00,240.65,240.65,240.64,240.64,292600000.0
2007-06-12 21:29:00,240.64,240.66,240.62,240.62,608200011.0
2007-06-12 21:30:00,240.62,240.64,240.62,240.62,357400001.0
2007-06-12 21:31:00,240.62,240.64,240.62,240.64,166000000.0
2007-06-12 21:32:00,240.64,240.64,240.62,240.64,140300001.0
2007-06-12 21:33:00,240.64,240.66,240.625,240.625,295800000.0
2007-06-12 21:34:00,240.625,240.64,240.62,240.62,64600000.0
2007-06-12 21:35:00,240.61,240.63,240.58,240.58,382900000.0
2007-06-12 21:36:00,240.58,240.58,240.55,240.57,415500000.0
2007-06-12 21:37:00,240.57,240.58,240.53,240.53,290400000.0
2007-06-12 21:38:00,240.53,240.55,240.49,240.505,1128400000.0
2007-06-12 21:39:00,240.51,240.54,240.5,240.52,513200005.0
2007-06-12 21:40:00,240.52,240.52,240.42,240.45,1676799999.0
2007-06-12 21:41:00,240.45,240.5,240.45,240.49,296200001.0
2007-06-12 21:42:00,240.49,240.5,240.48,240.5,307300001.0
2007-06-12 21:43:00,240.5,240.5,240.45,240.48,402200000.0
2007-06-12 21:44:00,240.47,240.48,240.44,240.44,285000000.0
2007-06-12 21:45:00,240.43,240.44,240.395,240.43,982700002.0
2007-06-12 21:46:00,240.43,240.43,240.37,240.4,815100005.0
2007-06-12 21:47:00,240.38,240.39,240.37,240.37,234500000.0
2007-06-12 21:48:00,240.37,240.39,240.37,240.39,312899999.0
2007-06-12 21:49:00,240.39,240.4,240.38,240.4,164800000.0
2007-06-12 21:50:00,240.4,240.42,240.4,240.41,119500000.0
2007-06-12 21:51:00,240.41,240.42,240.39,240.39,150900000.0
2007-06-12 21:52:00,240.39,240.4,240.38,240.4,377800000.0
2007-06-12 21:53:00,240.4,240.41,240.38,240.41,133500000.0
2007-06-12 21:54:00,240.41,240.42,240.38,240.4,485200000.0
2007-06-12 21:55:00,240.4,240.44,240.4,240.42,209600001.0
2007-06-12 21:56:00,240.42,240.44,240.42,240.44,79800000.0
2007-06-12 21:57:00,240.43,240.47,240.43,240.46,225000000.0
2007-06-12 21:58:00,240.47,240.47,240.44,240.46,234900003.0
2007-06-12 21:59:00,240.46,240.5,240.44,240.44,273100001.0
2007-06-12 22:00:00,240.45,240.48,240.43,240.45,579900000.0
2007-06-12 22:01:00,240.45,240.46,240.42,240.46,312600000.0
2007-06-12 22:02:00,240.46,240.48,240.46,240.46,149200000.0
2007-06-12 22:03:00,240.46,240.48,240.425,240.46,163100000.0
2007-06-12 22:04:00,240.46,240.46,240.42,240.44,170300000.0
2007-06-12 22:05:00,240.445,240.445,240.42,240.42,165800000.0
2007-06-12 22:06:00,240.42,240.44,240.415,240.42,579100004.0
2007-06-12 22:07:00,240.43,240.435,240.395,240.395,289000000.0
2007-06-12 22:08:00,240.39,240.405,240.365,240.39,298799999.0
2007-06-12 22:09:00,240.38,240.405,240.38,240.405,207200000.0
2007-06-12 22:10:00,240.41,240.46,240.39,240.41,398400000.0
2007-06-12 22:11:00,240.4,240.42,240.4,240.42,95200000.0
2007-06-12 22:12:00,240.42,240.42,240.39,240.4,121200000.0
2007-06-12 22:13:00,240.4,240.43,240.38,240.38,209200000.0
2007-06-12 22:14:00,240.38,240.4,240.35,240.35,395200000.0
2007-06-12 22:15:00,240.35,240.4,240.35,240.4,340000000.0
2007-06-12 22:16:00,240.4,240.41,240.35,240.36,671500000.0
2007-06-12 22:17:00,240.37,240.38,240.29,240.325,560800001.0
2007-06-12 22:18:00,240.325,240.36,240.32,240.34,303099999.0
2007-06-12 22:19:00,240.33,240.35,240.31,240.31,326700001.0
2007-06-12 22:20:00,240.31,240.32,240.3,240.31,23300000.0
2007-06-12 22:21:00,240.3,240.3,240.25,240.26,127500000.0
2007-06-12 22:22:00,240.25,240.28,240.23,240.28,152700000.0
2007-06-12 22:23:00,240.28,240.28,240.24,240.275,287299999.0
2007-06-12 22:24:00,240.28,240.3,240.28,240.29,46800000.0
2007-06-12 22:25:00,240.29,240.32,240.26,240.26,269599999.0
2007-06-12 22:26:00,240.28,240.29,240.26,240.29,102500000.0
2007-06-12 22:27:00,240.28,240.32,240.28,240.28,128800000.0
2007-06-12 22:28:00,240.31,240.32,240.3,240.31,28000000.0
2007-06-12 22:29:00,240.3,240.33,240.28,240.32,220400000.0
2007-06-12 22:30:00,240.32,240.33,240.29,240.31,327599998.0
2007-06-12 22:31:00,240.31,240.34,240.31,240.34,106500000.0
2007-06-12 22:32:00,240.33,240.38,240.285,240.345,413699999.0
2007-06-12 22:33:00,240.37,240.38,240.345,240.36,441399999.0
2007-06-12 22:34:00,240.37,240.37,240.34,240.34,174800000.0
2007-06-12 22:35:00,240.345,240.345,240.34,240.34,98000000.0
2007-06-12 22:36:00,240.34,240.34,240.34,240.34,63200000.0
2007-06-12 22:37:00,240.35,240.35,240.35,240.35,4800000.0
2007-06-12 22:38:00,240.35,240.35,240.28,240.31,287700001.0
2007-06-12 22:39:00,240.3,240.32,240.3,240.31,105100000.0
2007-06-12 22:40:00,240.3,240.3,240.22,240.225,356300000.0
2007-06-12 22:41:00,240.225,240.29,240.21,240.27,437100000.0
2007-06-12 22:42:00,240.27,240.31,240.245,240.265,305600000.0
2007-06-12 22:43:00,240.275,240.29,240.26,240.27,202500000.0
2007-06-12 22:44:00,240.27,240.29,240.245,240.25,199400000.0
2007-06-12 22:45:00,240.26,240.285,240.25,240.27,339699999.0
2007-06-12 22:46:00,240.27,240.27,240.24,240.24,98100000.0
2007-06-12 22:47:00,240.23,240.27,240.21,240.25,267900000.0
2007-06-12 22:48:00,240.24,240.28,240.24,240.28,263199999.0
2007-06-12 22:49:00,240.28,240.28,240.21,240.255,214000000.0
2007-06-12 22:50:00,240.255,240.255,240.18,240.22,393900000.0
2007-06-12 22:51:00,240.22,240.22,240.21,240.22,82899998.0
2007-06-12 22:52:00,240.22,240.27,240.19,240.21,411900000.0
2007-06-12 22:53:00,240.23,240.24,240.18,240.23,358000000.0
2007-06-12 22:54:00,240.23,240.25,240.21,240.25,113600000.0
2007-06-12 22:55:00,240.25,240.27,240.22,240.26,505299996.0
2007-06-12 22:56:00,240.26,240.29,240.25,240.27,407600000.0
2007-06-12 22:57:00,240.28,240.31,240.2,240.2,194699999.0
2007-06-12 22:58:00,240.21,240.27,240.2,240.25,422799999.0
2007-06-12 22:59:00,240.25,240.27,240.24,240.24,76800000.0
2007-06-12 23:00:00,240.24,240.29,240.23,240.28,240400001.0
2007-06-12 23:01:00,240.27,240.27,240.21,240.22,128900000.0
2007-06-12 23:02:00,240.21,240.23,240.19,240.21,257300002.0
2007-06-12 23:03:00,240.23,240.27,240.22,240.27,176500000.0
2007-06-12 23:04:00,240.27,240.27,240.21,240.24,71100000.0
2007-06-12 23:05:00,240.24,240.24,240.21,240.22,141600000.0
2007-06-12 23:06:00,240.22,240.22,240.19,240.21,181999999.0
2007-06-12 23:07:00,240.21,240.23,240.21,240.23,87100000.0
2007-06-12 23:08:00,240.24,240.29,240.19,240.19,442800001.0
2007-06-12 23:09:00,240.19,240.21,240.19,240.2,43800000.0
2007-06-12 23:10:00,240.2,240.21,240.19,240.19,236000000.0
2007-06-12 23:11:00,240.18,240.22,240.18,240.18,367200000.0
2007-06-12 23:12:00,240.18,240.2,240.18,240.2,378400000.0
2007-06-12 23:13:00,240.2,240.2,240.18,240.18,163700000.0
2007-06-12 23:14:00,240.18,240.18,240.18,240.18,291500000.0
2007-06-12 23:15:00,240.18,240.18,240.16,240.165,225999997.0
2007-06-12 23:16:00,240.2,240.2,240.15,240.16,481100000.0
2007-06-12 23:17:00,240.16,240.175,240.15,240.17,222200000.0
2007-06-12 23:18:00,240.17,240.17,240.11,240.13,402499998.0
2007-06-12 23:19:00,240.14,240.24,240.14,240.19,503100001.0
2007-06-12 23:20:00,240.18,240.22,240.155,240.2,453199998.0
2007-06-12 23:21:00,240.22,240.255,240.19,240.2,499300000.0
2007-06-12 23:22:00,240.22,240.22,240.19,240.19,135900000.0
2007-06-12 23:23:00,240.19,240.2,240.175,240.18,87600000.0
2007-06-12 23:24:00,240.175,240.18,240.15,240.15,95200000.0
2007-06-12 23:25:00,240.16,240.19,240.14,240.15,499800000.0
2007-06-12 23:26:00,240.15,240.17,240.14,240.15,258499998.0
2007-06-12 23:27:00,240.15,240.16,240.15,240.16,67200000.0
2007-06-12 23:28:00,240.15,240.15,240.13,240.14,199600000.0
2007-06-12 23:29:00,240.14,240.14,240.11,240.11,108100000.0
2007-06-12 23:30:00,240.11,240.11,240.11,240.11,3600000.0
2007-06-12 23:31:00,240.11,240.145,240.11,240.14,182400000.0
2007-06-12 23:32:00,240.14,240.14,240.13,240.14,30800000.0
2007-06-12 23:33:00,240.14,240.14,240.13,240.13,63600000.0
2007-06-12 23:34:00,240.1,240.113,240.095,240.104,43300000.0
2007-06-12 23:35:00,240.093,240.115,240.093,240.096,102600000.0
2007-06-12 23:36:00,240.13,240.13,240.13,240.13,11200000.0
2007-06-12 23:37:00,240.13,240.135,240.12,240.135,35900000.0
2007-06-12 23:38:00,240.13,240.14,240.11,240.11,108000000.0
2007-06-12 23:39:00,240.12,240.15,240.11,240.14,182800000.0
2007-06-12 23:40:00,240.14,240.14,240.14,240.14,20000000.0
2007-06-12 23:41:00,240.111,240.114,240.096,240.113,151200000.0
2007-06-12 23:42:00,240.101,240.119,240.091,240.102,551699998.0
2007-06-12 23:43:00,240.14,240.14,240.1,240.1,103099999.0
2007-06-12 23:44:00,240.11,240.11,240.11,240.11,3200000.0
2007-06-12 23:45:00,240.105,240.215,240.085,240.18,228400000.0
2007-06-12 23:46:00,240.18,240.18,240.16,240.16,30800000.0
2007-06-12 23:47:00,240.144,240.144,240.122,240.132,170600000.0
2007-06-12 23:48:00,240.16,240.165,240.16,240.16,52100000.0
2007-06-12 23:49:00,240.16,240.165,240.16,240.165,25600000.0
2007-06-12 23:50:00,240.165,240.165,240.145,240.165,46400000.0
2007-06-12 23:51:00,240.18,240.18,240.165,240.165,26000000.0
2007-06-12 23:52:00,240.165,240.165,240.165,240.165,3600000.0
2007-06-12 23:53:00,240.175,240.18,240.15,240.15,40000000.0
2007-06-12 23:54:00,240.15,240.17,240.15,240.17,75900000.0
2007-06-12 23:55:00,240.17,240.17,240.17,240.17,39200000.0
2007-06-12 23:56:00,240.19,240.19,240.15,240.15,128300000.0
2007-06-12 23:57:00,240.174,240.174,240.139,240.163,68700000.0
2007-06-12 23:58:00,240.18,240.18,240.18,240.18,16000000.0
2007-06-12 23:59:00,240.18,240.18,240.15,240.15,142400000.0
2007-06-13 00:00:00,240.16,240.17,240.15,240.16,111200000.0
2007-06-13 00:01:00,240.17,240.22,240.17,240.22,190500000.0
2007-06-13 00:02:00,240.23,240.24,240.21,240.24,378400001.0
2007-06-13 00:03:00,240.24,240.24,240.23,240.23,231100000.0
2007-06-13 00:04:00,240.24,240.245,240.24,240.24,63200000.0
2007-06-13 00:05:00,240.26,240.26,240.22,240.24,147900000.0
2007-06-13 00:06:00,240.24,240.245,240.23,240.24,64800000.0
2007-06-13 00:07:00,240.24,240.24,240.24,240.24,88000000.0
2007-06-13 00:08:00,240.24,240.26,240.24,240.24,118700000.0
2007-06-13 00:09:00,240.24,240.24,240.24,240.24,4400000.0
2007-06-13 00:10:00,240.215,240.23,240.211,240.215,84100000.0
2007-06-13 00:11:00,240.215,240.24,240.208,240.214,153400000.0
2007-06-13 00:12:00,240.24,240.24,240.22,240.22,30700000.0
2007-06-13 00:13:00,240.23,240.24,240.22,240.22,104400000.0
2007-06-13 00:14:00,240.24,240.24,240.22,240.22,86100000.0
2007-06-13 00:15:00,240.23,240.235,240.22,240.235,71500000.0
2007-06-13 00:16:00,240.235,240.25,240.21,240.21,330900000.0
2007-06-13 00:17:00,240.21,240.21,240.2,240.2,62700000.0
2007-06-13 00:18:00,240.19,240.19,240.15,240.18,123500000.0
2007-06-13 00:19:00,240.18,240.18,240.16,240.17,133300000.0
2007-06-13 00:20:00,240.17,240.17,240.16,240.16,56000000.0
2007-06-13 00:21:00,240.16,240.18,240.16,240.18,36800000.0
2007-06-13 00:22:00,240.18,240.18,240.17,240.17,4000000.0
2007-06-13 00:23:00,240.17,240.17,240.16,240.17,27600000.0
2007-06-13 00:24:00,240.17,240.19,240.14,240.16,146500000.0
2007-06-13 00:25:00,240.16,240.18,240.16,240.16,79200000.0
2007-06-13 00:26:00,240.17,240.185,240.16,240.16,122600000.0
2007-06-13 00:27:00,240.16,240.16,240.14,240.14,87300000.0
2007-06-13 00:28:00,240.14,240.16,240.14,240.14,20000000.0
2007-06-13 00:29:00,240.16,240.18,240.16,240.16,101600000.0
2007-06-13 00:30:00,240.18,240.18,240.145,240.18,74000000.0
2007-06-13 00:31:00,240.18,240.18,240.14,240.145,161100000.0
2007-06-13 00:32:00,240.14,240.16,240.14,240.14,132600000.0
2007-06-13 00:33:00,240.13,240.2,240.13,240.18,73600000.0
2007-06-13 00:34:00,240.2,240.2,240.155,240.18,79200000.0
2007-06-13 00:35:00,240.18,240.18,240.16,240.165,69600000.0
2007-06-13 00:36:00,240.165,240.165,240.13,240.14,199800000.0
2007-06-13 00:37:00,240.14,240.14,240.14,240.14,12000000.0
2007-06-13 00:38:00,240.102,240.133,240.098,240.127,40100000.0
2007-06-13 00:39:00,240.15,240.16,240.13,240.13,314000000.0
2007-06-13 00:40:00,240.13,240.13,240.09,240.11,102800000.0
2007-06-13 00:41:00,240.11,240.14,240.09,240.12,287300000.0
2007-06-13 00:42:00,240.13,240.13,240.12,240.13,56000000.0
2007-06-13 00:43:00,240.13,240.14,240.12,240.14,249700000.0
2007-06-13 00:44:00,240.14,240.18,240.14,240.16,140900000.0
2007-06-13 00:45:00,240.15,240.16,240.09,240.12,501899997.0
2007-06-13 00:46:00,240.14,240.21,240.14,240.19,371100000.0
2007-06-13 00:47:00,240.19,240.23,240.17,240.22,243200000.0
2007-06-13 00:48:00,240.22,240.25,240.195,240.23,101300000.0
2007-06-13 00:49:00,240.24,240.24,240.18,240.19,214300000.0
2007-06-13 00:50:00,240.2,240.24,240.2,240.225,226500000.0
2007-06-13 00:51:00,240.225,240.225,240.185,240.21,310400000.0
2007-06-13 00:52:00,240.21,240.26,240.21,240.25,195200000.0
2007-06-13 00:53:00,240.245,240.26,240.195,240.21,334800000.0
2007-06-13 00:54:00,240.21,240.23,240.2,240.2,282000000.0
2007-06-13 00:55:00,240.2,240.205,240.17,240.185,414699998.0
2007-06-13 00:56:00,240.2,240.205,240.18,240.2,464700002.0
2007-06-13 00:57:00,240.2,240.2,240.13,240.15,865400000.0
2007-06-13 00:58:00,240.15,240.19,240.135,240.16,307200000.0
2007-06-13 00:59:00,240.19,240.19,240.14,240.16,156900000.0
2007-06-13 01:00:00,240.16,240.19,240.16,240.19,207200000.0
2007-06-13 01:01:00,240.19,240.19,240.155,240.16,100400000.0
2007-06-13 01:02:00,240.16,240.19,240.14,240.19,71700000.0
2007-06-13 01:03:00,240.17,240.19,240.17,240.19,130900003.0
2007-06-13 01:04:00,240.19,240.19,240.175,240.18,99800000.0
2007-06-13 01:05:00,240.18,240.195,240.175,240.195,119900000.0
2007-06-13 01:06:00,240.195,240.2,240.18,240.2,63100000.0
2007-06-13 01:07:00,240.2,240.2,240.18,240.195,84200000.0
2007-06-13 01:08:00,240.19,240.2,240.18,240.18,113500000.0
2007-06-13 01:09:00,240.18,240.2,240.175,240.185,78000000.0
2007-06-13 01:10:00,240.19,240.205,240.15,240.19,473500001.0
2007-06-13 01:11:00,240.185,240.19,240.14,240.16,204500000.0
2007-06-13 01:12:00,240.16,240.16,240.13,240.14,272100000.0
2007-06-13 01:13:00,240.13,240.14,240.12,240.12,94800000.0
2007-06-13 01:14:00,240.13,240.15,240.12,240.13,191700000.0
2007-06-13 01:15:00,240.13,240.14,240.12,240.13,208300000.0
2007-06-13 01:16:00,240.13,240.13,240.1,240.12,361300000.0
2007-06-13 01:17:00,240.12,240.13,240.09,240.115,859700000.0
2007-06-13 01:18:00,240.115,240.12,240.08,240.09,353600001.0
2007-06-13 01:19:00,240.08,240.12,240.07,240.105,384000000.0
2007-06-13 01:20:00,240.13,240.17,240.13,240.17,594800000.0
2007-06-13 01:21:00,240.17,240.2,240.16,240.165,671700000.0
2007-06-13 01:22:00,240.18,240.18,240.12,240.14,318300001.0
2007-06-13 01:23:00,240.14,240.15,240.115,240.14,221000000.0
2007-06-13 01:24:00,240.14,240.14,240.12,240.135,190400000.0
2007-06-13 01:25:00,240.14,240.205,240.14,240.185,510100000.0
2007-06-13 01:26:00,240.19,240.195,240.16,240.165,133900000.0
2007-06-13 01:27:00,240.17,240.175,240.14,240.155,148700000.0
2007-06-13 01:28:00,240.155,240.17,240.15,240.15,300800000.0
2007-06-13 01:29:00,240.15,240.175,240.14,240.16,270000000.0
2007-06-13 01:30:00,240.15,240.18,240.13,240.13,567999999.0
2007-06-13 01:31:00,240.15,240.16,240.15,240.16,149900000.0
2007-06-13 01:32:00,240.16,240.16,240.1,240.11,326799999.0
2007-06-13 01:33:00,240.12,240.12,240.08,240.095,339700000.0
2007-06-13 01:34:00,240.09,240.09,240.08,240.09,84000000.0
2007-06-13 01:35:00,240.09,240.16,240.09,240.16,177600000.0
2007-06-13 01:36:00,240.17,240.2,240.16,240.18,487800000.0
2007-06-13 01:37:00,240.18,240.18,240.17,240.17,12000000.0
2007-06-13 01:38:00,240.17,240.18,240.17,240.18,142400000.0
2007-06-13 01:39:00,240.18,240.18,240.15,240.15,88800000.0
2007-06-13 01:40:00,240.15,240.15,240.11,240.15,341600000.0
2007-06-13 01:41:00,240.15,240.17,240.15,240.17,340800000.0
2007-06-13 01:42:00,240.17,240.17,240.13,240.14,433899999.0
2007-06-13 01:43:00,240.15,240.15,240.13,240.13,145800000.0
2007-06-13 01:44:00,240.12,240.14,240.11,240.14,152399998.0
2007-06-13 01:45:00,240.135,240.14,240.12,240.13,85600000.0
2007-06-13 01:46:00,240.14,240.14,240.12,240.12,45600000.0
2007-06-13 01:47:00,240.12,240.14,240.1,240.12,129700000.0
2007-06-13 01:48:00,240.12,240.12,240.09,240.11,139100000.0
2007-06-13 01:49:00,240.1,240.1,240.09,240.1,78500000.0
2007-06-13 01:50:00,240.1,240.12,240.09,240.09,125300000.0
2007-06-13 01:51:00,240.09,240.095,240.09,240.095,101600000.0
2007-06-13 01:52:00,240.1,240.115,240.04,240.065,488200000.0
2007-06-13 01:53:00,240.07,240.1,240.045,240.075,364900001.0
2007-06-13 01:54:00,240.08,240.09,240.025,240.03,266300001.0
2007-06-13 01:55:00,240.03,240.04,240.01,240.02,120000000.0
2007-06-13 01:56:00,240.015,240.02,239.99,239.99,150400000.0
2007-06-13 01:57:00,239.99,240.01,239.99,240.01,120400000.0
2007-06-13 01:58:00,240.0,240.01,239.97,239.99,426400001.0
2007-06-13 01:59:00,239.99,240.01,239.94,239.94,632700001.0
2007-06-13 02:00:00,239.94,239.96,239.93,239.94,194000001.0
2007-06-13 02:01:00,239.94,239.97,239.94,239.95,126800000.0
2007-06-13 02:02:00,239.97,240.0,239.97,239.99,152000000.0
2007-06-13 02:03:00,240.01,240.05,239.995,240.025,230900000.0
2007-06-13 02:04:00,240.02,240.05,240.015,240.04,157700000.0
2007-06-13 02:05:00,240.04,240.085,240.04,240.065,212300000.0
2007-06-13 02:06:00,240.065,240.07,240.03,240.035,303000000.0
2007-06-13 02:07:00,240.035,240.06,240.005,240.005,348299998.0
2007-06-13 02:08:00,240.0,240.015,239.895,239.915,508700000.0
2007-06-13 02:09:00,239.91,239.93,239.795,239.8,860300002.0
2007-06-13 02:10:00,239.795,239.81,239.75,239.77,665199997.0
2007-06-13 02:11:00,239.765,239.82,239.73,239.77,367600000.0
2007-06-13 02:12:00,239.77,239.81,239.76,239.785,400600000.0
2007-06-13 02:13:00,239.78,239.79,239.74,239.77,495899999.0
2007-06-13 02:14:00,239.77,239.905,239.77,239.89,1024099997.0
2007-06-13 02:15:00,239.9,239.91,239.86,239.91,281900000.0
2007-06-13 02:16:00,239.91,239.91,239.85,239.85,467300000.0
2007-06-13 02:17:00,239.84,239.87,239.795,239.86,420000000.0
2007-06-13 02:18:00,239.86,239.9,239.84,239.9,209000000.0
2007-06-13 02:19:00,239.91,239.93,239.88,239.91,406099999.0
2007-06-13 02:20:00,239.91,239.91,239.88,239.89,182000000.0
2007-06-13 02:21:00,239.9,239.97,239.9,239.965,316300000.0
2007-06-13 02:22:00,239.965,240.0,239.95,239.98,257300000.0
2007-06-13 02:23:00,239.98,240.0,239.95,239.98,716299998.0
2007-06-13 02:24:00,239.97,240.0,239.96,239.96,347799999.0
2007-06-13 02:25:00,239.96,240.01,239.96,240.01,666599999.0
2007-06-13 02:26:00,240.0,240.01,239.9,239.945,668599997.0
2007-06-13 02:27:00,239.945,239.96,239.91,239.96,855799999.0
2007-06-13 02:28:00,239.96,239.97,239.93,239.94,325500001.0
2007-06-13 02:29:00,239.95,240.0,239.95,240.0,365099998.0
2007-06-13 02:30:00,240.0,240.0,239.975,239.975,210100002.0
2007-06-13 02:31:00,239.98,240.04,239.98,240.04,520000000.0
2007-06-13 02:32:00,240.04,240.04,240.02,240.02,234800000.0
2007-06-13 02:33:00,240.02,240.03,239.985,240.005,199899999.0
2007-06-13 02:34:00,240.005,240.005,239.91,239.925,429100000.0
2007-06-13 02:35:00,239.93,239.935,239.9,239.93,110300000.0
2007-06-13 02:36:00,239.93,239.93,239.93,239.93,67600001.0
2007-06-13 02:37:00,239.94,239.96,239.92,239.93,248000000.0
2007-06-13 02:38:00,239.925,239.94,239.91,239.94,84000000.0
2007-06-13 02:39:00,239.94,239.96,239.92,239.95,212200001.0
2007-06-13 02:40:00,239.95,239.985,239.95,239.95,383399998.0
2007-06-13 02:41:00,239.95,239.98,239.94,239.98,69499998.0
2007-06-13 02:42:00,239.98,240.02,239.98,239.99,311900000.0
2007-06-13 02:43:00,239.99,240.015,239.98,239.98,519999998.0
2007-06-13 02:44:00,239.98,240.0,239.98,240.0,242000000.0
2007-06-13 02:45:00,240.0,240.0,239.98,239.98,229800000.0
2007-06-13 02:46:00,239.98,239.98,239.97,239.98,30400000.0
2007-06-13 02:47:00,239.975,240.0,239.97,239.98,99200000.0
2007-06-13 02:48:00,239.98,240.01,239.97,240.0,353300000.0
2007-06-13 02:49:00,240.0,240.04,240.0,240.02,380599999.0
2007-06-13 02:50:00,240.04,240.04,240.0,240.025,345100000.0
2007-06-13 02:51:00,240.04,240.06,240.02,240.04,364599999.0
2007-06-13 02:52:00,240.04,240.08,240.04,240.065,277699998.0
2007-06-13 02:53:00,240.08,240.1,240.08,240.085,303699998.0
2007-06-13 02:54:00,240.08,240.11,240.08,240.09,591200000.0
2007-06-13 02:55:00,240.09,240.12,240.06,240.12,1161099999.0
2007-06-13 02:56:00,240.12,240.14,240.09,240.12,747700000.0
2007-06-13 02:57:00,240.12,240.14,240.11,240.12,320700002.0
2007-06-13 02:58:00,240.11,240.15,240.11,240.135,119400000.0
2007-06-13 02:59:00,240.135,240.14,240.13,240.13,54400000.0
2007-06-13 03:00:00,240.14,240.15,240.13,240.145,254300000.0
2007-06-13 03:01:00,240.145,240.17,240.14,240.17,140400000.0
2007-06-13 03:02:00,240.18,240.23,240.17,240.215,891500000.0
2007-06-13 03:03:00,240.21,240.28,240.21,240.27,439600001.0
2007-06-13 03:04:00,240.265,240.275,240.215,240.24,467900000.0
2007-06-13 03:05:00,240.24,240.25,240.22,240.22,425999999.0
2007-06-13 03:06:00,240.23,240.23,240.2,240.21,413800006.0
2007-06-13 03:07:00,240.21,240.22,240.19,240.22,314700000.0
2007-06-13 03:08:00,240.22,240.23,240.2,240.21,570700000.0
2007-06-13 03:09:00,240.21,240.21,240.17,240.175,668000000.0
2007-06-13 03:10:00,240.17,240.17,240.125,240.135,455400001.0
2007-06-13 03:11:00,240.14,240.15,240.115,240.14,390400000.0
2007-06-13 03:12:00,240.14,240.17,240.14,240.15,209600000.0
2007-06-13 03:13:00,240.15,240.15,240.15,240.15,54700000.0
2007-06-13 03:14:00,240.15,240.15,240.13,240.13,292900000.0
2007-06-13 03:15:00,240.13,240.17,240.13,240.155,385600002.0
2007-06-13 03:16:00,240.16,240.18,240.15,240.18,447500007.0
2007-06-13 03:17:00,240.19,240.19,240.155,240.18,737500007.0
2007-06-13 03:18:00,240.18,240.25,240.18,240.22,469700003.0
2007-06-13 03:19:00,240.23,240.23,240.21,240.22,297100001.0
2007-06-13 03:20:00,240.23,240.25,240.23,240.24,419100000.0
2007-06-13 03:21:00,240.24,240.25,240.21,240.24,654000003.0
2007-06-13 03:22:00,240.24,240.295,240.23,240.29,320599999.0
2007-06-13 03:23:00,240.29,240.29,240.235,240.245,417300000.0
2007-06-13 03:24:00,240.245,240.27,240.225,240.25,233099999.0
2007-06-13 03:25:00,240.24,240.29,240.215,240.29,567900000.0
2007-06-13 03:26:00,240.29,240.32,240.26,240.28,882199998.0
2007-06-13 03:27:00,240.28,240.28,240.22,240.275,646900001.0
2007-06-13 03:28:00,240.275,240.3,240.27,240.28,381000002.0
2007-06-13 03:29:00,240.28,240.3,240.27,240.29,160400000.0
2007-06-13 03:30:00,240.3,240.34,240.29,240.34,404400000.0
2007-06-13 03:31:00,240.34,240.345,240.32,240.345,102200000.0
2007-06-13 03:32:00,240.345,240.36,240.34,240.36,101399999.0
2007-06-13 03:33:00,240.37,240.425,240.36,240.405,410600000.0
2007-06-13 03:34:00,240.41,240.475,240.39,240.43,553200000.0
2007-06-13 03:35:00,240.43,240.43,240.35,240.36,316500002.0
2007-06-13 03:36:00,240.36,240.365,240.32,240.355,470600000.0
2007-06-13 03:37:00,240.35,240.35,240.31,240.32,193700000.0
2007-06-13 03:38:00,240.315,240.36,240.31,240.325,196100000.0
2007-06-13 03:39:00,240.32,240.37,240.31,240.37,410100004.0
2007-06-13 03:40:00,240.36,240.36,240.32,240.33,309700000.0
2007-06-13 03:41:00,240.33,240.34,240.3,240.33,406100001.0
2007-06-13 03:42:00,240.32,240.35,240.31,240.34,469600002.0
2007-06-13 03:43:00,240.34,240.37,240.34,240.365,68900000.0
2007-06-13 03:44:00,240.365,240.365,240.325,240.345,112700000.0
2007-06-13 03:45:00,240.35,240.4,240.35,240.355,356900001.0
2007-06-13 03:46:00,240.355,240.39,240.355,240.39,234100000.0
2007-06-13 03:47:00,240.385,240.39,240.365,240.365,152400000.0
2007-06-13 03:48:00,240.365,240.385,240.365,240.365,132500000.0
2007-06-13 03:49:00,240.36,240.4,240.36,240.39,255400000.0
2007-06-13 03:50:00,240.39,240.42,240.385,240.42,97200000.0
2007-06-13 03:51:00,240.42,240.42,240.38,240.385,149600000.0
2007-06-13 03:52:00,240.4,240.4,240.385,240.39,59600000.0
2007-06-13 03:53:00,240.39,240.395,240.39,240.395,78100000.0
2007-06-13 03:54:00,240.395,240.405,240.375,240.405,116800000.0
2007-06-13 03:55:00,240.405,240.41,240.37,240.405,355700000.0
2007-06-13 03:56:00,240.405,240.41,240.4,240.405,69200000.0
2007-06-13 03:57:00,240.405,240.405,240.395,240.405,72000000.0
2007-06-13 03:58:00,240.405,240.405,240.37,240.37,172100000.0
2007-06-13 03:59:00,240.395,240.415,240.375,240.405,118900000.0
2007-06-13 04:00:00,240.41,240.415,240.395,240.415,122300000.0
2007-06-13 04:01:00,240.42,240.42,240.39,240.395,289100001.0
2007-06-13 04:02:00,240.395,240.415,240.39,240.39,180300000.0
2007-06-13 04:03:00,240.39,240.395,240.38,240.38,130500000.0
2007-06-13 04:04:00,240.39,240.415,240.39,240.395,112300000.0
2007-06-13 04:05:00,240.395,240.43,240.39,240.43,118400000.0
2007-06-13 04:06:00,240.42,240.42,240.41,240.41,42000000.0
2007-06-13 04:07:00,240.41,240.5,240.41,240.47,464400000.0
2007-06-13 04:08:00,240.47,240.47,240.34,240.38,719500000.0
2007-06-13 04:09:00,240.385,240.415,240.34,240.36,276900001.0
2007-06-13 04:10:00,240.36,240.37,240.31,240.325,697100001.0
2007-06-13 04:11:00,240.33,240.33,240.3,240.305,399500000.0
2007-06-13 04:12:00,240.31,240.36,240.31,240.34,168000000.0
2007-06-13 04:13:00,240.335,240.37,240.33,240.36,617500002.0
2007-06-13 04:14:00,240.36,240.37,240.33,240.355,452300000.0
2007-06-13 04:15:00,240.36,240.36,240.32,240.34,558399999.0
2007-06-13 04:16:00,240.335,240.355,240.3,240.3,736700000.0
2007-06-13 04:17:00,240.3,240.32,240.3,240.315,257500000.0
2007-06-13 04:18:00,240.33,240.33,240.31,240.33,38300000.0
2007-06-13 04:19:00,240.33,240.33,240.31,240.32,201900000.0
2007-06-13 04:20:00,240.32,240.36,240.31,240.36,332500004.0
2007-06-13 04:21:00,240.36,240.365,240.32,240.32,201699998.0
2007-06-13 04:22:00,240.33,240.33,240.3,240.3,423499999.0
2007-06-13 04:23:00,240.305,240.31,240.3,240.3,204000000.0
2007-06-13 04:24:00,240.3,240.3,240.255,240.255,188100000.0
2007-06-13 04:25:00,240.27,240.28,240.235,240.26,385300001.0
2007-06-13 04:26:00,240.255,240.27,240.25,240.26,67000000.0
2007-06-13 04:27:00,240.26,240.27,240.25,240.25,185100000.0
2007-06-13 04:28:00,240.25,240.27,240.245,240.27,70700000.0
2007-06-13 04:29:00,240.27,240.28,240.27,240.28,14000000.0
2007-06-13 04:30:00,240.28,240.32,240.26,240.31,255200000.0
2007-06-13 04:31:00,240.305,240.35,240.3,240.3,236900000.0
2007-06-13 04:32:00,240.31,240.32,240.25,240.27,358800002.0
2007-06-13 04:33:00,240.26,240.28,240.24,240.28,279600000.0
2007-06-13 04:34:00,240.275,240.29,240.25,240.28,406500000.0
2007-06-13 04:35:00,240.28,240.285,240.27,240.28,296699996.0
2007-06-13 04:36:00,240.28,240.28,240.25,240.25,286699999.0
2007-06-13 04:37:00,240.25,240.27,240.25,240.27,248700000.0
2007-06-13 04:38:00,240.27,240.27,240.26,240.26,132900000.0
2007-06-13 04:39:00,240.26,240.27,240.24,240.27,110500000.0
2007-06-13 04:40:00,240.265,240.265,240.22,240.24,126900000.0
2007-06-13 04:41:00,240.22,240.27,240.22,240.25,370600000.0
2007-06-13 04:42:00,240.27,240.29,240.27,240.27,111000000.0
2007-06-13 04:43:00,240.275,240.295,240.275,240.275,23800000.0
2007-06-13 04:44:00,240.295,240.295,240.275,240.275,18000000.0
2007-06-13 04:45:00,240.275,240.285,240.255,240.28,173300000.0
2007-06-13 04:46:00,240.28,240.28,240.24,240.26,297299997.0
2007-06-13 04:47:00,240.26,240.26,240.24,240.24,98200000.0
2007-06-13 04:48:00,240.24,240.24,240.205,240.205,77200000.0
2007-06-13 04:49:00,240.21,240.235,240.2,240.235,271100001.0
2007-06-13 04:50:00,240.235,240.235,240.22,240.23,86000000.0
2007-06-13 04:51:00,240.23,240.26,240.22,240.23,196200000.0
2007-06-13 04:52:00,240.23,240.23,240.22,240.22,63900000.0
2007-06-13 04:53:00,240.22,240.24,240.21,240.24,192400000.0
2007-06-13 04:54:00,240.25,240.25,240.24,240.24,16000000.0
2007-06-13 04:55:00,240.24,240.24,240.17,240.185,500099998.0
2007-06-13 04:56:00,240.19,240.22,240.18,240.22,295500000.0
2007-06-13 04:57:00,240.22,240.225,240.18,240.21,435200003.0
2007-06-13 04:58:00,240.215,240.215,240.18,240.19,111700000.0
2007-06-13 04:59:00,240.195,240.23,240.185,240.225,280800000.0
2007-06-13 05:00:00,240.225,240.23,240.195,240.215,138500000.0
2007-06-13 05:01:00,240.215,240.215,240.18,240.21,339200001.0
2007-06-13 05:02:00,240.21,240.22,240.19,240.22,228599999.0
2007-06-13 05:03:00,240.22,240.23,240.21,240.22,126700000.0
2007-06-13 05:04:00,240.225,240.235,240.22,240.235,108600000.0
2007-06-13 05:05:00,240.235,240.235,240.23,240.23,14700000.0
2007-06-13 05:06:00,240.23,240.255,240.23,240.255,216000000.0
2007-06-13 05:07:00,240.26,240.27,240.255,240.27,93499999.0
2007-06-13 05:08:00,240.27,240.275,240.27,240.27,72400000.0
2007-06-13 05:09:00,240.27,240.27,240.26,240.26,28700000.0
2007-06-13 05:10:00,240.26,240.26,240.24,240.24,94300000.0
2007-06-13 05:11:00,240.24,240.25,240.23,240.235,88300000.0
2007-06-13 05:12:00,240.25,240.255,240.25,240.255,57000000.0
2007-06-13 05:13:00,240.26,240.26,240.25,240.25,75900000.0
2007-06-13 05:14:00,240.26,240.26,240.25,240.25,37400000.0
2007-06-13 05:15:00,240.25,240.265,240.23,240.26,351200000.0
2007-06-13 05:16:00,240.25,240.295,240.25,240.295,369200000.0
2007-06-13 05:17:00,240.295,240.295,240.235,240.24,326900000.0
2007-06-13 05:18:00,240.24,240.28,240.24,240.28,380200001.0
2007-06-13 05:19:00,240.28,240.31,240.26,240.31,205300000.0
2007-06-13 05:20:00,240.305,240.36,240.285,240.34,360700001.0
2007-06-13 05:21:00,240.335,240.355,240.3,240.315,589399996.0
2007-06-13 05:22:00,240.315,240.34,240.31,240.33,173100000.0
2007-06-13 05:23:00,240.33,240.33,240.285,240.3,287300000.0
2007-06-13 05:24:00,240.32,240.32,240.3,240.31,214600000.0
2007-06-13 05:25:00,240.31,240.33,240.31,240.32,115600000.0
2007-06-13 05:26:00,240.32,240.33,240.32,240.32,180700000.0
2007-06-13 05:27:00,240.315,240.37,240.31,240.33,514899999.0
2007-06-13 05:28:00,240.33,240.35,240.33,240.35,359100001.0
2007-06-13 05:29:00,240.35,240.36,240.34,240.35,430400006.0
2007-06-13 05:30:00,240.35,240.37,240.34,240.34,466100000.0
2007-06-13 05:31:00,240.34,240.34,240.31,240.335,229200000.0
2007-06-13 05:32:00,240.335,240.35,240.325,240.34,197099998.0
2007-06-13 05:33:00,240.33,240.345,240.33,240.335,51300000.0
2007-06-13 05:34:00,240.335,240.34,240.33,240.34,95700001.0
2007-06-13 05:35:00,240.34,240.34,240.315,240.315,133700000.0
2007-06-13 05:36:00,240.31,240.34,240.31,240.335,192600000.0
2007-06-13 05:37:00,240.35,240.365,240.32,240.335,796899998.0
2007-06-13 05:38:00,240.33,240.345,240.29,240.33,654800000.0
2007-06-13 05:39:00,240.34,240.34,240.31,240.33,131600000.0
2007-06-13 05:40:00,240.33,240.36,240.33,240.36,174100001.0
2007-06-13 05:41:00,240.355,240.36,240.34,240.35,114800000.0
2007-06-13 05:42:00,240.345,240.36,240.34,240.355,182200000.0
2007-06-13 05:43:00,240.37,240.395,240.36,240.39,152600000.0
2007-06-13 05:44:00,240.39,240.4,240.365,240.39,220100000.0
2007-06-13 05:45:00,240.39,240.39,240.39,240.39,15300000.0
2007-06-13 05:46:00,240.39,240.4,240.38,240.38,43100000.0
2007-06-13 05:47:00,240.38,240.38,240.38,240.38,40100000.0
2007-06-13 05:48:00,240.38,240.385,240.38,240.38,39200000.0
2007-06-13 05:49:00,240.38,240.4,240.38,240.38,111000000.0
2007-06-13 05:50:00,240.35,240.354,240.316,240.339,188800000.0
2007-06-13 05:51:00,240.38,240.38,240.375,240.375,42600000.0
2007-06-13 05:52:00,240.385,240.39,240.37,240.38,201800000.0
2007-06-13 05:53:00,240.38,240.38,240.36,240.37,348400000.0
2007-06-13 05:54:00,240.37,240.37,240.36,240.37,119800000.0
2007-06-13 05:55:00,240.37,240.37,240.36,240.36,259500000.0
2007-06-13 05:56:00,240.36,240.4,240.36,240.395,274799996.0
2007-06-13 05:57:00,240.4,240.43,240.39,240.41,431699996.0
2007-06-13 05:58:00,240.415,240.45,240.41,240.42,422400000.0
2007-06-13 05:59:00,240.42,240.46,240.42,240.44,492300001.0
2007-06-13 06:00:00,240.44,240.5,240.43,240.48,483499998.0
2007-06-13 06:01:00,240.49,240.57,240.48,240.54,525999999.0
2007-06-13 06:02:00,240.545,240.56,240.525,240.56,579900003.0
2007-06-13 06:03:00,240.56,240.645,240.54,240.64,464000001.0
2007-06-13 06:04:00,240.65,240.8,240.64,240.74,1125800000.0
2007-06-13 06:05:00,240.745,240.76,240.69,240.755,1013599996.0
2007-06-13 06:06:00,240.755,240.87,240.755,240.785,925799998.0
2007-06-13 06:07:00,240.8,240.96,240.79,240.925,768400000.0
2007-06-13 06:08:00,240.925,240.925,240.8,240.8,974400000.0
2007-06-13 06:09:00,240.8,240.8,240.76,240.77,650399999.0
2007-06-13 06:10:00,240.76,240.8,240.74,240.74,1110399998.0
2007-06-13 06:11:00,240.74,240.79,240.74,240.75,846399995.0
2007-06-13 06:12:00,240.75,240.79,240.75,240.775,679600003.0
2007-06-13 06:13:00,240.77,240.835,240.75,240.82,1003499998.0
2007-06-13 06:14:00,240.82,240.83,240.78,240.83,1171799986.0
2007-06-13 06:15:00,240.82,240.86,240.81,240.83,463099999.0
2007-06-13 06:16:00,240.83,240.93,240.8,240.915,813999998.0
2007-06-13 06:17:00,240.915,241.03,240.88,241.025,798100001.0
2007-06-13 06:18:00,241.025,241.03,240.955,240.975,902400003.0
2007-06-13 06:19:00,240.98,241.0,240.955,241.0,689199999.0
2007-06-13 06:20:00,241.0,241.045,240.99,241.01,1287699999.0
2007-06-13 06:21:00,241.01,241.04,240.99,241.01,989700001.0
2007-06-13 06:22:00,241.01,241.01,240.94,240.97,1095000001.0
2007-06-13 06:23:00,240.97,240.995,240.94,240.98,663500004.0
2007-06-13 06:24:00,240.98,240.985,240.925,240.96,583099998.0
2007-06-13 06:25:00,240.95,241.0,240.94,240.99,657900001.0
2007-06-13 06:26:00,240.99,240.995,240.94,240.955,620700003.0
2007-06-13 06:27:00,240.96,241.005,240.96,240.995,438400004.0
2007-06-13 06:28:00,241.0,241.06,240.99,241.03,961600001.0
2007-06-13 06:29:00,241.03,241.16,241.03,241.16,933000001.0
2007-06-13 06:30:00,241.16,241.175,241.09,241.175,913200000.0
2007-06-13 06:31:00,241.19,241.295,241.18,241.295,515824999.0
2007-06-13 06:32:00,241.295,241.295,241.21,241.245,1054300000.0
2007-06-13 06:33:00,241.245,241.285,241.21,241.26,850999995.0
2007-06-13 06:34:00,241.26,241.27,241.19,241.225,537000000.0
2007-06-13 06:35:00,241.22,241.22,241.155,241.17,272800000.0
2007-06-13 06:36:00,241.17,241.215,241.17,241.185,642799998.0
2007-06-13 06:37:00,241.19,241.215,241.18,241.19,239499999.0
2007-06-13 06:38:00,241.18,241.195,241.15,241.16,561500000.0
2007-06-13 06:39:00,241.17,241.175,241.09,241.1,615299999.0
2007-06-13 06:40:00,241.11,241.15,241.11,241.15,364800000.0
2007-06-13 06:41:00,241.15,241.18,241.13,241.18,141700000.0
2007-06-13 06:42:00,241.17,241.2,241.16,241.18,345100003.0
2007-06-13 06:43:00,241.18,241.18,241.14,241.16,412244832.0
2007-06-13 06:44:00,241.16,241.17,241.14,241.15,599900000.0
2007-06-13 06:45:00,241.15,241.15,241.09,241.13,537000000.0
2007-06-13 06:46:00,241.13,241.2,241.12,241.19,604999998.0
2007-06-13 06:47:00,241.19,241.245,241.17,241.23,768600004.0
2007-06-13 06:48:00,241.23,241.26,241.19,241.205,691699999.0
2007-06-13 06:49:00,241.21,241.23,241.19,241.195,378000000.0
2007-06-13 06:50:00,241.195,241.22,241.19,241.22,321800000.0
2007-06-13 06:51:00,241.22,241.22,241.185,241.19,253399999.0
2007-06-13 06:52:00,241.19,241.195,241.16,241.16,553299998.0
2007-06-13 06:53:00,241.16,241.18,241.09,241.11,1083400000.0
2007-06-13 06:54:00,241.11,241.14,241.11,241.11,376600002.0
2007-06-13 06:55:00,241.12,241.205,241.11,241.205,498699998.0
2007-06-13 06:56:00,241.205,241.205,241.16,241.165,208700000.0
2007-06-13 06:57:00,241.16,241.19,241.15,241.15,535699997.0
2007-06-13 06:58:00,241.165,241.17,241.155,241.17,47000000.0
2007-06-13 06:59:00,241.17,241.18,241.16,241.18,142800001.0
2007-06-13 07:00:00,241.185,241.185,241.18,241.18,127600000.0
2007-06-13 07:01:00,241.18,241.18,241.14,241.145,394900000.0
2007-06-13 07:02:00,241.145,241.155,241.14,241.15,270600000.0
2007-06-13 07:03:00,241.15,241.15,241.13,241.13,207600000.0
2007-06-13 07:04:00,241.13,241.15,241.12,241.12,561200000.0
2007-06-13 07:05:00,241.12,241.15,241.12,241.15,318000000.0
2007-06-13 07:06:00,241.15,241.17,241.15,241.17,55600000.0
2007-06-13 07:07:00,241.17,241.18,241.16,241.17,133900000.0
2007-06-13 07:08:00,241.17,241.21,241.15,241.16,478600002.0
2007-06-13 07:09:00,241.15,241.185,241.15,241.165,203999996.0
2007-06-13 07:10:00,241.16,241.16,241.135,241.14,189200000.0
2007-06-13 07:11:00,241.135,241.15,241.13,241.15,97000000.0
2007-06-13 07:12:00,241.15,241.155,241.12,241.15,118500001.0
2007-06-13 07:13:00,241.15,241.15,241.15,241.15,40700000.0
2007-06-13 07:14:00,241.15,241.16,241.14,241.16,190800000.0
2007-06-13 07:15:00,241.155,241.17,241.14,241.14,285400000.0
2007-06-13 07:16:00,241.14,241.15,241.13,241.13,172800000.0
2007-06-13 07:17:00,241.13,241.15,241.13,241.14,202400001.0
2007-06-13 07:18:00,241.15,241.16,241.14,241.14,419100000.0
2007-06-13 07:19:00,241.14,241.15,241.11,241.135,352000001.0
2007-06-13 07:20:00,241.135,241.135,241.08,241.085,312300000.0
2007-06-13 07:21:00,241.09,241.125,241.09,241.115,156700001.0
2007-06-13 07:22:00,241.12,241.155,241.12,241.125,265100001.0
2007-06-13 07:23:00,241.13,241.145,241.12,241.14,188000000.0
2007-06-13 07:24:00,241.135,241.135,241.08,241.1,946500000.0
2007-06-13 07:25:00,241.1,241.12,241.03,241.06,874200000.0
2007-06-13 07:26:00,241.06,241.08,241.05,241.08,440800000.0
2007-06-13 07:27:00,241.08,241.14,241.06,241.14,518500001.0
2007-06-13 07:28:00,241.14,241.14,241.08,241.08,481100001.0
2007-06-13 07:29:00,241.08,241.08,241.06,241.06,230699999.0
2007-06-13 07:30:00,241.06,241.12,241.06,241.12,547200003.0
2007-06-13 07:31:00,241.11,241.125,241.1,241.1,70300000.0
2007-06-13 07:32:00,241.11,241.11,241.09,241.09,94500000.0
2007-06-13 07:33:00,241.09,241.09,241.07,241.07,165600000.0
2007-06-13 07:34:00,241.07,241.09,241.065,241.065,124300000.0
2007-06-13 07:35:00,241.065,241.065,241.055,241.055,53800000.0
2007-06-13 07:36:00,241.06,241.07,241.05,241.055,64700000.0
2007-06-13 07:37:00,241.055,241.085,241.05,241.085,235900000.0
2007-06-13 07:38:00,241.085,241.085,241.05,241.065,200800002.0
2007-06-13 07:39:00,241.065,241.095,241.06,241.075,88900000.0
2007-06-13 07:40:00,241.08,241.1,241.075,241.09,211000000.0
2007-06-13 07:41:00,241.1,241.1,241.06,241.07,617900000.0
2007-06-13 07:42:00,241.07,241.09,241.05,241.075,332400003.0
2007-06-13 07:43:00,241.075,241.1,241.06,241.09,233500000.0
2007-06-13 07:44:00,241.09,241.12,241.05,241.1,624800000.0
2007-06-13 07:45:00,241.1,241.12,241.05,241.06,970700009.0
2007-06-13 07:46:00,241.06,241.09,241.05,241.06,311600000.0
2007-06-13 07:47:00,241.06,241.09,241.0,241.0,544300001.0
2007-06-13 07:48:00,241.005,241.1,240.97,241.085,558100001.0
2007-06-13 07:49:00,241.09,241.13,241.085,241.125,497800002.0
2007-06-13 07:50:00,241.125,241.15,241.115,241.13,342799999.0
2007-06-13 07:51:00,241.13,241.15,241.105,241.11,173800000.0
2007-06-13 07:52:00,241.11,241.12,241.11,241.12,45200000.0
2007-06-13 07:53:00,241.13,241.17,241.12,241.17,223600000.0
2007-06-13 07:54:00,241.17,241.195,241.16,241.17,354100000.0
2007-06-13 07:55:00,241.17,241.175,241.13,241.13,162100000.0
2007-06-13 07:56:00,241.13,241.165,241.125,241.165,241800000.0
2007-06-13 07:57:00,241.17,241.195,241.165,241.18,197700000.0
2007-06-13 07:58:00,241.185,241.23,241.18,241.21,234800000.0
2007-06-13 07:59:00,241.21,241.21,241.155,241.155,155700000.0
2007-06-13 08:00:00,241.155,241.155,241.085,241.085,817800003.0
2007-06-13 08:01:00,241.09,241.16,241.08,241.16,673000001.0
2007-06-13 08:02:00,241.16,241.2,241.15,241.16,346300002.0
2007-06-13 08:03:00,241.16,241.185,241.16,241.18,176899999.0
2007-06-13 08:04:00,241.17,241.2,241.15,241.18,162200000.0
2007-06-13 08:05:00,241.18,241.26,241.18,241.23,523700000.0
2007-06-13 08:06:00,241.23,241.23,241.18,241.21,518200000.0
2007-06-13 08:07:00,241.21,241.23,241.19,241.19,369000000.0
2007-06-13 08:08:00,241.21,241.22,241.18,241.195,374800000.0
2007-06-13 08:09:00,241.19,241.2,241.17,241.19,146300001.0
2007-06-13 08:10:00,241.19,241.19,241.16,241.16,184900000.0
2007-06-13 08:11:00,241.17,241.19,241.145,241.16,256900000.0
2007-06-13 08:12:00,241.16,241.165,241.135,241.135,241800001.0
2007-06-13 08:13:00,241.14,241.175,241.14,241.155,274899999.0
2007-06-13 08:14:00,241.16,241.19,241.155,241.19,481999998.0
2007-06-13 08:15:00,241.19,241.22,241.165,241.21,781400001.0
2007-06-13 08:16:00,241.215,241.215,241.18,241.18,406700000.0
2007-06-13 08:17:00,241.18,241.19,241.14,241.165,491399998.0
2007-06-13 08:18:00,241.17,241.18,241.14,241.16,487100002.0
2007-06-13 08:19:00,241.16,241.17,241.15,241.16,529600000.0
2007-06-13 08:20:00,241.16,241.205,241.16,241.205,659600000.0
2007-06-13 08:21:00,241.2,241.21,241.2,241.21,107400000.0
2007-06-13 08:22:00,241.2,241.21,241.16,241.185,847500005.0
2007-06-13 08:23:00,241.18,241.23,241.18,241.21,603200001.0
2007-06-13 08:24:00,241.21,241.305,241.21,241.27,1003499998.0
2007-06-13 08:25:00,241.26,241.28,241.24,241.25,554599999.0
2007-06-13 08:26:00,241.26,241.29,241.23,241.23,609600001.0
2007-06-13 08:27:00,241.23,241.25,241.185,241.2,629400000.0
2007-06-13 08:28:00,241.2,241.21,241.16,241.2,984399997.0
2007-06-13 08:29:00,241.2,241.215,241.14,241.19,743100002.0
2007-06-13 08:30:00,241.19,241.205,241.165,241.175,344400000.0
2007-06-13 08:31:00,241.175,241.19,241.11,241.115,1167899991.0
2007-06-13 08:32:00,241.115,241.15,241.11,241.12,493500000.0
2007-06-13 08:33:00,241.12,241.17,241.12,241.17,999700008.0
2007-06-13 08:34:00,241.17,241.19,241.14,241.18,415300000.0
2007-06-13 08:35:00,241.19,241.205,241.14,241.175,523600001.0
2007-06-13 08:36:00,241.18,241.21,241.18,241.19,424100000.0
2007-06-13 08:37:00,241.19,241.205,241.15,241.205,579200003.0
2007-06-13 08:38:00,241.21,241.23,241.18,241.21,671300000.0
2007-06-13 08:39:00,241.2,241.21,241.18,241.18,306399998.0
2007-06-13 08:40:00,241.18,241.2,241.15,241.165,611799998.0
2007-06-13 08:41:00,241.17,241.18,241.15,241.17,600399998.0
2007-06-13 08:42:00,241.16,241.2,241.16,241.18,592200000.0
2007-06-13 08:43:00,241.18,241.19,241.16,241.175,272900002.0
2007-06-13 08:44:00,241.16,241.17,241.13,241.17,372800000.0
2007-06-13 08:45:00,241.17,241.19,241.14,241.19,330307462.0
2007-06-13 08:46:00,241.19,241.21,241.18,241.21,31029850.0
2007-06-13 08:47:00,241.18,241.21,241.18,241.21,120856715.0
2007-06-13 08:48:00,241.21,241.22,241.18,241.185,172234331.0
2007-06-13 08:49:00,241.185,241.185,241.11,241.17,1925999993.0
2007-06-13 08:50:00,241.17,241.23,241.16,241.195,846000004.0
2007-06-13 08:51:00,241.195,241.26,241.17,241.25,875500003.0
2007-06-13 08:52:00,241.25,241.25,241.2,241.215,845600007.0
2007-06-13 08:53:00,241.21,241.24,241.2,241.22,1043800009.0
2007-06-13 08:54:00,241.22,241.33,241.22,241.32,1144800002.0
2007-06-13 08:55:00,241.32,241.38,241.31,241.31,1178599995.0
2007-06-13 08:56:00,241.31,241.325,241.3,241.315,1480799988.0
2007-06-13 08:57:00,241.315,241.36,241.3,241.32,1083399991.0
2007-06-13 08:58:00,241.32,241.34,241.3,241.33,1508600005.0
2007-06-13 08:59:00,241.315,241.395,241.3,241.395,1161700000.0
2007-06-13 09:00:00,241.395,241.425,241.35,241.35,784100004.0
2007-06-13 09:01:00,241.355,241.375,241.34,241.36,339800004.0
2007-06-13 09:02:00,241.35,241.4,241.34,241.4,748500000.0
2007-06-13 09:03:00,241.4,241.4,241.36,241.4,254699999.0
2007-06-13 09:04:00,241.4,241.4,241.35,241.36,462899999.0
2007-06-13 09:05:00,241.36,241.36,241.36,241.36,74800000.0
2007-06-13 09:06:00,241.36,241.36,241.34,241.35,241100000.0
2007-06-13 09:07:00,241.34,241.37,241.33,241.37,247099999.0
2007-06-13 09:08:00,241.37,241.425,241.35,241.35,1553100001.0
2007-06-13 09:09:00,241.34,241.385,241.335,241.34,1037999999.0
2007-06-13 09:10:00,241.34,241.35,241.29,241.29,1219399987.0
2007-06-13 09:11:00,241.29,241.3,241.24,241.295,1575499990.0
2007-06-13 09:12:00,241.295,241.3,241.27,241.285,1429599999.0
2007-06-13 09:13:00,241.28,241.31,241.26,241.275,753000000.0
2007-06-13 09:14:00,241.275,241.295,241.255,241.28,1767899994.0
2007-06-13 09:15:00,241.28,241.28,241.205,241.21,1695699984.0
2007-06-13 09:16:00,241.19,241.22,241.12,241.16,1490499996.0
2007-06-13 09:17:00,241.22,241.22,241.19,241.21,1490499996.0
2007-06-13 09:18:00,241.18,241.2,241.13,241.15,996999999.0
2007-06-13 09:19:00,241.11,241.15,241.1,241.12,996999999.0
2007-06-13 09:20:00,241.13,241.14,241.11,241.11,1010999997.0
2007-06-13 09:21:00,241.11,241.22,241.11,241.22,1240000000.0
2007-06-13 09:22:00,241.21,241.21,241.17,241.19,900400008.0
2007-06-13 09:23:00,241.2,241.22,241.19,241.2,634600001.0
2007-06-13 09:24:00,241.185,241.21,241.16,241.16,599499995.0
2007-06-13 09:25:00,241.17,241.18,241.16,241.18,710399982.0
2007-06-13 09:26:00,241.19,241.22,241.18,241.19,511199995.0
2007-06-13 09:27:00,241.18,241.21,241.18,241.21,448800000.0
2007-06-13 09:28:00,241.21,241.22,241.165,241.17,429699998.0
2007-06-13 09:29:00,241.16,241.17,241.14,241.17,561499999.0
2007-06-13 09:30:00,241.17,241.17,241.1,241.125,874599996.0
2007-06-13 09:31:00,241.12,241.12,241.06,241.06,779200000.0
2007-06-13 09:32:00,241.06,241.08,241.06,241.075,487600004.0
2007-06-13 09:33:00,241.08,241.1,241.04,241.05,1558299997.0
2007-06-13 09:34:00,241.05,241.05,241.02,241.05,875300004.0
2007-06-13 09:35:00,241.05,241.05,240.975,241.0,1323999995.0
2007-06-13 09:36:00,241.0,241.03,240.98,241.0,1451599995.0
2007-06-13 09:37:00,241.0,241.01,240.98,240.98,1450099997.0
2007-06-13 09:38:00,240.97,240.99,240.93,240.94,1558699994.0
2007-06-13 09:39:00,240.955,241.02,240.95,241.0,1558699994.0
2007-06-13 09:40:00,241.0,241.0,240.96,240.98,1023599998.0
2007-06-13 09:41:00,240.975,241.03,240.97,241.015,1144299997.0
2007-06-13 09:42:00,241.01,241.05,241.0,241.05,1243400002.0
2007-06-13 09:43:00,241.05,241.1,241.035,241.09,1261900002.0
2007-06-13 09:44:00,241.06,241.12,241.04,241.08,1590599994.0
2007-06-13 09:45:00,241.08,241.19,241.08,241.155,1590599994.0
2007-06-13 09:46:00,241.16,241.18,241.14,241.16,1795899998.0
2007-06-13 09:47:00,241.16,241.21,241.16,241.18,1064399995.0
2007-06-13 09:48:00,241.18,241.19,241.13,241.13,1014100000.0
2007-06-13 09:49:00,241.13,241.16,241.12,241.14,694399999.0
2007-06-13 09:50:00,241.14,241.14,241.12,241.13,591399999.0
2007-06-13 09:51:00,241.13,241.13,241.12,241.13,203600005.0
2007-06-13 09:52:00,241.13,241.13,241.12,241.12,254000000.0
2007-06-13 09:53:00,241.12,241.13,241.1,241.11,626300002.0
2007-06-13 09:54:00,241.11,241.13,241.09,241.11,854099988.0
2007-06-13 09:55:00,241.11,241.14,241.105,241.14,366700000.0
2007-06-13 09:56:00,241.14,241.16,241.12,241.12,401999997.0
2007-06-13 09:57:00,241.12,241.14,241.11,241.11,407200000.0
2007-06-13 09:58:00,241.11,241.13,241.09,241.09,427999999.0
2007-06-13 09:59:00,241.09,241.12,241.08,241.115,817699999.0
2007-06-13 10:00:00,241.115,241.15,241.1,241.11,638499996.0
2007-06-13 10:01:00,241.11,241.11,241.08,241.095,436499999.0
2007-06-13 10:02:00,241.1,241.14,241.1,241.11,783399998.0
2007-06-13 10:03:00,241.12,241.13,241.1,241.13,484899997.0
2007-06-13 10:04:00,241.13,241.14,241.11,241.13,492899996.0
2007-06-13 10:05:00,241.13,241.15,241.13,241.15,393999998.0
2007-06-13 10:06:00,241.15,241.155,241.14,241.15,674900007.0
2007-06-13 10:07:00,241.15,241.16,241.13,241.15,461300003.0
2007-06-13 10:08:00,241.15,241.15,241.115,241.12,587699997.0
2007-06-13 10:09:00,241.11,241.15,241.11,241.13,852399992.0
2007-06-13 10:10:00,241.13,241.16,241.12,241.15,765300000.0
2007-06-13 10:11:00,241.14,241.17,241.13,241.15,921299986.0
2007-06-13 10:12:00,241.14,241.18,241.135,241.16,1314099997.0
2007-06-13 10:13:00,241.15,241.2,241.15,241.19,756999995.0
2007-06-13 10:14:00,241.175,241.21,241.175,241.2,868600006.0
2007-06-13 10:15:00,241.2,241.2,241.16,241.19,1182900005.0
2007-06-13 10:16:00,241.19,241.19,241.15,241.16,825899998.0
2007-06-13 10:17:00,241.16,241.16,241.1,241.125,1105699994.0
2007-06-13 10:18:00,241.125,241.135,241.1,241.125,660099996.0
2007-06-13 10:19:00,241.12,241.15,241.085,241.09,1431199993.0
2007-06-13 10:20:00,241.09,241.1,241.08,241.09,295299999.0
2007-06-13 10:21:00,241.1,241.16,241.09,241.14,1219799992.0
2007-06-13 10:22:00,241.14,241.14,241.11,241.12,174400001.0
2007-06-13 10:23:00,241.13,241.13,241.11,241.11,243200002.0
2007-06-13 10:24:00,241.12,241.12,241.07,241.11,1131099990.0
2007-06-13 10:25:00,241.11,241.12,241.07,241.1,834899998.0
2007-06-13 10:26:00,241.12,241.12,241.08,241.08,816199997.0
2007-06-13 10:27:00,241.08,241.09,241.04,241.05,643299999.0
2007-06-13 10:28:00,241.05,241.09,241.025,241.035,1090099995.0
2007-06-13 10:29:00,241.04,241.09,241.03,241.09,443500003.0
2007-06-13 10:30:00,241.09,241.09,240.78,240.82,922100000.0
2007-06-13 10:31:00,240.82,240.875,240.81,240.86,1405599994.0
2007-06-13 10:32:00,240.85,240.87,240.82,240.84,1927500002.0
2007-06-13 10:33:00,240.85,240.85,240.8,240.8,1927500002.0
2007-06-13 10:34:00,240.81,240.81,240.68,240.68,1445699994.0
2007-06-13 10:35:00,240.7,240.74,240.68,240.705,1445699994.0
2007-06-13 10:36:00,240.705,240.74,240.7,240.73,1449200004.0
2007-06-13 10:37:00,240.73,240.73,240.71,240.73,1200099982.0
2007-06-13 10:38:00,240.73,240.76,240.71,240.73,1200099982.0
2007-06-13 10:39:00,240.73,240.78,240.73,240.74,1494099998.0
2007-06-13 10:40:00,240.73,240.77,240.73,240.76,1223399995.0
2007-06-13 10:41:00,240.76,240.77,240.73,240.76,922399990.0
2007-06-13 10:42:00,240.77,240.79,240.75,240.76,668100000.0
2007-06-13 10:43:00,240.77,240.77,240.75,240.75,183000000.0
2007-06-13 10:44:00,240.75,240.77,240.72,240.76,794100007.0
2007-06-13 10:45:00,240.76,240.78,240.75,240.78,1179999985.0
2007-06-13 10:46:00,240.78,240.84,240.78,240.82,1645999992.0
2007-06-13 10:47:00,240.81,240.85,240.8,240.84,1176200004.0
2007-06-13 10:48:00,240.84,240.88,240.83,240.85,998299997.0
2007-06-13 10:49:00,240.85,240.86,240.83,240.835,963299997.0
2007-06-13 10:50:00,240.835,240.86,240.83,240.86,521099999.0
2007-06-13 10:51:00,240.86,240.86,240.86,240.86,122000000.0
2007-06-13 10:52:00,240.86,240.86,240.8,240.82,394400000.0
2007-06-13 10:53:00,240.82,240.86,240.81,240.845,1120199998.0
2007-06-13 10:54:00,240.845,240.86,240.835,240.86,358300000.0
2007-06-13 10:55:00,240.86,240.89,240.86,240.885,1062800002.0
2007-06-13 10:56:00,240.88,240.89,240.84,240.86,1264600004.0
2007-06-13 10:57:00,240.86,240.89,240.85,240.89,535300000.0
2007-06-13 10:58:00,240.89,240.89,240.86,240.88,1204499995.0
2007-06-13 10:59:00,240.88,240.93,240.86,240.92,431600000.0
2007-06-13 11:00:00,240.93,240.93,240.8,240.8,1306600002.0
2007-06-13 11:01:00,240.8,240.82,240.79,240.81,1294899999.0
2007-06-13 11:02:00,240.82,240.85,240.81,240.84,950700000.0
2007-06-13 11:03:00,240.84,240.86,240.825,240.825,600200004.0
2007-06-13 11:04:00,240.825,240.84,240.79,240.8,1143199997.0
2007-06-13 11:05:00,240.79,240.865,240.78,240.85,1561200007.0
2007-06-13 11:06:00,240.85,240.865,240.83,240.84,249500000.0
2007-06-13 11:07:00,240.845,240.89,240.82,240.87,730600002.0
2007-06-13 11:08:00,240.87,240.885,240.775,240.775,799000001.0
2007-06-13 11:09:00,240.775,240.84,240.775,240.84,698200000.0
2007-06-13 11:10:00,240.84,240.86,240.805,240.86,450199998.0
2007-06-13 11:11:00,240.85,240.87,240.84,240.87,876400005.0
2007-06-13 11:12:00,240.87,240.89,240.87,240.89,401900000.0
2007-06-13 11:13:00,240.89,240.9,240.87,240.895,1266799994.0
2007-06-13 11:14:00,240.89,240.91,240.88,240.91,560400003.0
2007-06-13 11:15:00,240.91,240.91,240.86,240.86,825599997.0
2007-06-13 11:16:00,240.86,240.895,240.85,240.88,753700001.0
2007-06-13 11:17:00,240.89,240.9,240.87,240.89,670300000.0
2007-06-13 11:18:00,240.89,240.9,240.87,240.87,562000000.0
2007-06-13 11:19:00,240.87,240.89,240.845,240.85,522000000.0
2007-06-13 11:20:00,240.85,240.9,240.825,240.9,984500001.0
2007-06-13 11:21:00,240.9,240.99,240.88,240.975,1042300015.0
2007-06-13 11:22:00,240.99,241.01,240.945,240.95,1567800009.0
2007-06-13 11:23:00,240.95,240.96,240.9,240.9,1164200011.0
2007-06-13 11:24:00,240.91,240.95,240.9,240.94,1314500002.0
2007-06-13 11:25:00,240.95,240.97,240.92,240.925,641400003.0
2007-06-13 11:26:00,240.925,240.95,240.89,240.95,1217900006.0
2007-06-13 11:27:00,240.96,240.98,240.94,240.97,650100001.0
2007-06-13 11:28:00,240.98,241.0,240.92,240.95,1628800002.0
2007-06-13 11:29:00,240.935,241.0,240.93,240.99,980500001.0
2007-06-13 11:30:00,240.99,241.03,240.99,241.02,494799999.0
2007-06-13 11:31:00,241.02,241.03,241.0,241.0,579999997.0
2007-06-13 11:32:00,241.0,241.01,240.98,240.99,877499999.0
2007-06-13 11:33:00,240.995,241.025,240.99,241.0,818300004.0
2007-06-13 11:34:00,241.0,241.03,240.98,241.0,1537999998.0
2007-06-13 11:35:00,241.01,241.03,240.99,241.01,724399999.0
2007-06-13 11:36:00,241.01,241.04,241.01,241.04,670400001.0
2007-06-13 11:37:00,241.04,241.07,241.01,241.06,802800000.0
2007-06-13 11:38:00,241.06,241.07,241.03,241.03,797600003.0
2007-06-13 11:39:00,241.03,241.06,241.02,241.05,879300003.0
2007-06-13 11:40:00,241.05,241.05,241.02,241.05,578400000.0
2007-06-13 11:41:00,241.045,241.07,240.925,240.93,1294799997.0
2007-06-13 11:42:00,240.93,240.95,240.93,240.95,455200000.0
2007-06-13 11:43:00,240.95,240.95,240.92,240.92,854900002.0
2007-06-13 11:44:00,240.93,240.96,240.91,240.93,514000000.0
2007-06-13 11:45:00,240.94,240.95,240.905,240.93,623300002.0
2007-06-13 11:46:00,240.93,240.93,240.9,240.9,171500000.0
2007-06-13 11:47:00,240.9,240.92,240.89,240.9,362100000.0
2007-06-13 11:48:00,240.9,240.91,240.86,240.875,1215200001.0
2007-06-13 11:49:00,240.88,240.915,240.875,240.89,218500000.0
2007-06-13 11:50:00,240.89,240.91,240.875,240.885,612399997.0
2007-06-13 11:51:00,240.9,240.91,240.83,240.85,531300000.0
2007-06-13 11:52:00,240.85,240.91,240.85,240.91,526899999.0
2007-06-13 11:53:00,240.91,240.93,240.89,240.92,892900000.0
2007-06-13 11:54:00,240.93,240.94,240.905,240.91,261600000.0
2007-06-13 11:55:00,240.91,240.92,240.88,240.89,698199999.0
2007-06-13 11:56:00,240.88,240.9,240.87,240.89,386999998.0
2007-06-13 11:57:00,240.89,240.9,240.88,240.89,336400000.0
2007-06-13 11:58:00,240.89,240.92,240.89,240.9,387599999.0
2007-06-13 11:59:00,240.9,240.96,240.9,240.95,825800000.0
2007-06-13 12:00:00,240.95,240.96,240.92,240.96,487800000.0
2007-06-13 12:01:00,240.96,240.98,240.95,240.95,515599999.0
2007-06-13 12:02:00,240.95,240.95,240.88,240.88,1583200007.0
2007-06-13 12:03:00,240.88,240.92,240.87,240.9,1120399997.0
2007-06-13 12:04:00,240.9,240.9,240.87,240.88,645899992.0
2007-06-13 12:05:00,240.87,240.89,240.85,240.87,1131199991.0
2007-06-13 12:06:00,240.86,240.88,240.85,240.88,907700002.0
2007-06-13 12:07:00,240.88,240.89,240.865,240.87,436200000.0
2007-06-13 12:08:00,240.87,240.88,240.85,240.855,619500000.0
2007-06-13 12:09:00,240.86,240.88,240.85,240.85,84000000.0
2007-06-13 12:10:00,240.88,240.88,240.85,240.88,71500000.0
2007-06-13 12:11:00,240.88,240.88,240.785,240.785,961400006.0
2007-06-13 12:12:00,240.785,240.98,240.77,240.955,1564700001.0
2007-06-13 12:13:00,240.96,241.07,240.93,240.99,2123699994.0
2007-06-13 12:14:00,240.99,240.99,240.9,240.9,1584799998.0
2007-06-13 12:15:00,240.91,241.005,240.88,240.97,1539599993.0
2007-06-13 12:16:00,240.96,241.0,240.91,241.0,1873600004.0
2007-06-13 12:17:00,241.0,241.02,240.965,241.01,1873600004.0
2007-06-13 12:18:00,241.01,241.05,240.99,241.04,652599997.0
2007-06-13 12:19:00,241.035,241.05,241.0,241.0,908899998.0
2007-06-13 12:20:00,241.0,241.07,241.0,241.03,389500002.0
2007-06-13 12:21:00,241.02,241.04,241.02,241.03,239800000.0
2007-06-13 12:22:00,241.03,241.04,240.99,240.99,824699997.0
2007-06-13 12:23:00,240.99,241.01,240.98,241.01,1189899989.0
2007-06-13 12:24:00,241.01,241.03,240.99,241.01,509900001.0
2007-06-13 12:25:00,241.015,241.07,241.0,241.07,924700001.0
2007-06-13 12:26:00,241.07,241.07,241.01,241.05,1067299994.0
2007-06-13 12:27:00,241.05,241.05,241.0,241.02,588200004.0
2007-06-13 12:28:00,241.01,241.03,241.0,241.02,388699997.0
2007-06-13 12:29:00,241.02,241.02,241.01,241.01,65200000.0
2007-06-13 12:30:00,241.02,241.05,241.02,241.05,480700000.0
2007-06-13 12:31:00,241.04,241.09,241.04,241.06,1142099999.0
2007-06-13 12:32:00,241.05,241.07,241.01,241.01,1133099992.0
2007-06-13 12:33:00,241.01,241.03,240.98,240.98,648099999.0
2007-06-13 12:34:00,241.0,241.025,240.99,241.01,852300000.0
2007-06-13 12:35:00,241.01,241.02,240.98,240.99,1126199997.0
2007-06-13 12:36:00,240.99,240.99,240.97,240.98,651400003.0
2007-06-13 12:37:00,240.98,241.0,240.96,240.97,404499998.0
2007-06-13 12:38:00,240.97,241.01,240.97,240.99,156800000.0
2007-06-13 12:39:00,240.99,241.0,240.97,240.97,232799999.0
2007-06-13 12:40:00,240.97,240.98,240.95,240.97,577499998.0
2007-06-13 12:41:00,240.97,240.98,240.95,240.97,596900000.0
2007-06-13 12:42:00,240.96,240.97,240.95,240.97,530799999.0
2007-06-13 12:43:00,240.97,240.98,240.95,240.98,840899975.0
2007-06-13 12:44:00,240.98,241.01,240.965,241.01,965700002.0
2007-06-13 12:45:00,241.01,241.02,240.95,240.95,799600001.0
2007-06-13 12:46:00,240.95,240.96,240.9,240.93,1559699999.0
2007-06-13 12:47:00,240.96,240.96,240.91,240.95,1180799996.0
2007-06-13 12:48:00,240.95,240.95,240.93,240.95,275800000.0
2007-06-13 12:49:00,240.94,240.99,240.94,240.96,986499995.0
2007-06-13 12:50:00,240.96,240.98,240.94,240.96,1578299988.0
2007-06-13 12:51:00,240.96,240.99,240.96,240.96,538999995.0
2007-06-13 12:52:00,240.97,240.98,240.93,240.95,939799989.0
2007-06-13 12:53:00,240.96,240.97,240.92,240.93,839399996.0
2007-06-13 12:54:00,240.93,240.94,240.9,240.92,798199999.0
2007-06-13 12:55:00,240.92,240.94,240.91,240.94,625000002.0
2007-06-13 12:56:00,240.94,240.94,240.9,240.92,726800007.0
2007-06-13 12:57:00,240.91,240.93,240.9,240.92,1230999996.0
2007-06-13 12:58:00,240.92,240.95,240.9,240.95,731800001.0
2007-06-13 12:59:00,240.95,240.95,240.925,240.93,190600000.0
2007-06-13 13:00:00,240.93,240.93,240.88,240.93,743900000.0
2007-06-13 13:01:00,240.93,240.94,240.91,240.94,230099999.0
2007-06-13 13:02:00,240.94,240.94,240.89,240.89,364600003.0
2007-06-13 13:03:00,240.89,240.92,240.88,240.91,402699999.0
2007-06-13 13:04:00,240.91,240.92,240.89,240.9,326300000.0
2007-06-13 13:05:00,240.9,240.92,240.88,240.905,457500000.0
2007-06-13 13:06:00,240.905,240.93,240.82,240.85,657300001.0
2007-06-13 13:07:00,240.83,240.9,240.81,240.87,1233800000.0
2007-06-13 13:08:00,240.87,240.89,240.82,240.82,1085199983.0
2007-06-13 13:09:00,240.82,240.84,240.8,240.8,728200004.0
2007-06-13 13:10:00,240.81,240.82,240.77,240.8,842899999.0
2007-06-13 13:11:00,240.8,240.82,240.8,240.8,629500000.0
2007-06-13 13:12:00,240.8,240.8,240.77,240.78,378900001.0
2007-06-13 13:13:00,240.78,240.81,240.78,240.81,485800000.0
2007-06-13 13:14:00,240.81,240.81,240.76,240.8,1045400000.0
2007-06-13 13:15:00,240.8,240.85,240.76,240.85,2108899991.0
2007-06-13 13:16:00,240.85,240.87,240.82,240.85,1960600021.0
2007-06-13 13:17:00,240.86,240.9,240.85,240.89,1941699994.0
2007-06-13 13:18:00,240.88,240.9,240.86,240.87,1020199995.0
2007-06-13 13:19:00,240.87,240.9,240.82,240.885,1167699996.0
2007-06-13 13:20:00,240.9,240.9,240.86,240.88,454500001.0
2007-06-13 13:21:00,240.88,240.9,240.86,240.86,118300000.0
2007-06-13 13:22:00,240.86,240.87,240.84,240.86,951700002.0
2007-06-13 13:23:00,240.86,240.9,240.83,240.89,1193799999.0
2007-06-13 13:24:00,240.89,240.93,240.85,240.885,751599997.0
2007-06-13 13:25:00,240.885,240.93,240.88,240.88,1461400001.0
2007-06-13 13:26:00,240.87,240.9,240.83,240.83,1579899997.0
2007-06-13 13:27:00,240.84,240.88,240.83,240.86,835999999.0
2007-06-13 13:28:00,240.85,240.85,240.79,240.8,938799989.0
2007-06-13 13:29:00,240.79,240.83,240.79,240.82,883299995.0
2007-06-13 13:30:00,240.82,240.85,240.81,240.85,825099993.0
2007-06-13 13:31:00,240.85,240.87,240.84,240.855,598800002.0
2007-06-13 13:32:00,240.855,240.91,240.85,240.91,712400006.0
2007-06-13 13:33:00,240.91,240.91,240.87,240.88,395699994.0
2007-06-13 13:34:00,240.88,240.91,240.87,240.87,511499998.0
2007-06-13 13:35:00,240.88,240.88,240.81,240.825,640099996.0
2007-06-13 13:36:00,240.83,240.85,240.82,240.82,438600001.0
2007-06-13 13:37:00,240.82,240.85,240.82,240.85,796299989.0
2007-06-13 13:38:00,240.85,240.87,240.83,240.865,373000000.0
2007-06-13 13:39:00,240.865,240.91,240.86,240.91,1068699997.0
2007-06-13 13:40:00,240.9,240.92,240.88,240.9,1084000001.0
2007-06-13 13:41:00,240.9,240.9,240.88,240.88,201499999.0
2007-06-13 13:42:00,240.88,240.91,240.88,240.91,457200001.0
2007-06-13 13:43:00,240.91,240.91,240.88,240.89,313899999.0
2007-06-13 13:44:00,240.89,240.9,240.87,240.89,693700001.0
2007-06-13 13:45:00,240.89,240.91,240.89,240.91,118800000.0
2007-06-13 13:46:00,240.91,240.91,240.87,240.87,451199999.0
2007-06-13 13:47:00,240.87,240.89,240.86,240.88,474699996.0
2007-06-13 13:48:00,240.87,240.87,240.87,240.87,114099998.0
2007-06-13 13:49:00,240.87,240.88,240.86,240.88,294100005.0
2007-06-13 13:50:00,240.88,240.9,240.88,240.9,186400000.0
2007-06-13 13:51:00,240.9,240.94,240.9,240.93,528599996.0
2007-06-13 13:52:00,240.93,240.96,240.905,240.91,753299998.0
2007-06-13 13:53:00,240.92,240.92,240.86,240.89,417199994.0
2007-06-13 13:54:00,240.89,240.93,240.88,240.91,862999999.0
2007-06-13 13:55:00,240.91,240.91,240.87,240.91,380800000.0
2007-06-13 13:56:00,240.91,240.92,240.89,240.91,532999999.0
2007-06-13 13:57:00,240.91,240.92,240.87,240.91,1697600001.0
2007-06-13 13:58:00,240.93,240.93,240.9,240.9,243700000.0
2007-06-13 13:59:00,240.9,240.91,240.9,240.91,96800000.0
2007-06-13 14:00:00,240.91,240.93,240.9,240.91,594699994.0
2007-06-13 14:01:00,240.91,240.92,240.89,240.92,734700000.0
2007-06-13 14:02:00,240.92,240.96,240.895,240.95,737000000.0
2007-06-13 14:03:00,240.95,240.99,240.95,240.96,598200000.0
2007-06-13 14:04:00,240.955,240.99,240.95,240.97,774500004.0
2007-06-13 14:05:00,240.97,241.0,240.95,240.99,1342899991.0
2007-06-13 14:06:00,240.98,241.04,240.96,241.035,1033000004.0
2007-06-13 14:07:00,241.035,241.06,241.01,241.05,1823499993.0
2007-06-13 14:08:00,241.05,241.05,241.01,241.02,669199999.0
2007-06-13 14:09:00,241.02,241.02,240.96,240.96,716900000.0
2007-06-13 14:10:00,240.96,240.965,240.93,240.935,964200002.0
2007-06-13 14:11:00,240.94,240.94,240.89,240.91,1548399993.0
2007-06-13 14:12:00,240.91,240.91,240.87,240.89,1308699998.0
2007-06-13 14:13:00,240.89,240.89,240.875,240.88,292900000.0
2007-06-13 14:14:00,240.86,240.96,240.85,240.96,674800000.0
2007-06-13 14:15:00,240.96,240.96,240.9,240.91,674800000.0
2007-06-13 14:16:00,240.91,240.93,240.9,240.9,1156599998.0
2007-06-13 14:17:00,240.91,240.93,240.89,240.9,1004200007.0
2007-06-13 14:18:00,240.9,240.9,240.88,240.9,538999988.0
2007-06-13 14:19:00,240.9,240.945,240.895,240.945,918000001.0
2007-06-13 14:20:00,240.945,240.965,240.94,240.96,751499997.0
2007-06-13 14:21:00,240.96,241.0,240.95,240.97,2080799994.0
2007-06-13 14:22:00,240.98,240.98,240.95,240.96,1355299995.0
2007-06-13 14:23:00,240.96,240.97,240.935,240.94,1115200002.0
2007-06-13 14:24:00,240.94,240.99,240.94,240.97,1332499996.0
2007-06-13 14:25:00,240.97,240.99,240.95,240.99,1001500000.0
2007-06-13 14:26:00,240.99,241.0,240.98,240.98,648399994.0
2007-06-13 14:27:00,240.99,241.03,240.99,241.0,1891199996.0
2007-06-13 14:28:00,241.0,241.03,240.99,241.0,1006400002.0
2007-06-13 14:29:00,241.01,241.06,240.98,240.98,660900001.0
2007-06-13 14:30:00,241.03,241.04,240.8,240.94,861200000.0
2007-06-13 14:31:00,240.94,240.95,240.89,240.95,858800000.0
2007-06-13 14:32:00,240.96,241.01,240.94,241.0,764700000.0
2007-06-13 14:33:00,241.0,241.035,240.97,241.01,1672200000.0
2007-06-13 14:34:00,241.01,241.04,240.99,241.01,1591200003.0
2007-06-13 14:35:00,241.02,241.03,240.99,241.02,1591200003.0
2007-06-13 14:36:00,241.03,241.03,240.96,240.96,1943999992.0
2007-06-13 14:37:00,240.97,241.04,240.95,241.03,1943999992.0
2007-06-13 14:38:00,241.01,241.03,240.94,240.96,1887599991.0
2007-06-13 14:39:00,240.95,240.97,240.94,240.94,1887599991.0
2007-06-13 14:40:00,240.97,241.07,240.96,241.05,1887599991.0
2007-06-13 14:41:00,241.05,241.08,241.01,241.01,1672100000.0
2007-06-13 14:42:00,241.01,241.05,240.96,241.01,1412400005.0
2007-06-13 14:43:00,241.01,241.04,240.94,241.0,1914600003.0
2007-06-13 14:44:00,241.0,241.1,240.96,241.05,1450400001.0
2007-06-13 14:45:00,241.05,241.11,241.035,241.075,1428400000.0
2007-06-13 14:46:00,241.08,241.09,241.02,241.03,1689599999.0
2007-06-13 14:47:00,241.03,241.07,241.015,241.07,1689599999.0
2007-06-13 14:48:00,241.06,241.08,241.03,241.06,1112799999.0
2007-06-13 14:50:00,241.05,241.08,241.02,241.065,1112799999.0
2007-06-13 14:51:00,241.065,241.09,241.04,241.04,2060000006.0
2007-06-13 14:52:00,241.04,241.04,240.98,241.0,1457199994.0
2007-06-13 14:53:00,241.0,241.03,240.97,241.0,1287700005.0
2007-06-13 14:54:00,241.01,241.03,240.98,241.0,765200001.0
2007-06-13 14:55:00,241.0,241.03,240.96,241.02,1466399995.0
2007-06-13 14:56:00,241.025,241.08,241.025,241.04,1042699996.0
2007-06-13 14:57:00,241.05,241.07,241.03,241.03,869200000.0
2007-06-13 14:58:00,241.04,241.05,240.97,240.98,1803099995.0
2007-06-13 14:59:00,240.98,241.0,240.94,240.98,1567999999.0
2007-06-13 15:00:00,240.985,240.99,240.91,240.94,1896100000.0
2007-06-13 15:01:00,240.94,241.03,240.93,241.015,2131599990.0
2007-06-13 15:02:00,241.015,241.03,240.965,241.005,1325600000.0
2007-06-13 15:03:00,241.005,241.04,240.98,241.04,1142099998.0
2007-06-13 15:04:00,241.04,241.04,240.99,240.99,1582200003.0
2007-06-13 15:05:00,240.99,240.99,240.95,240.96,1438600000.0
2007-06-13 15:06:00,240.96,241.0,240.94,240.94,684299998.0
2007-06-13 15:07:00,240.94,240.96,240.92,240.93,473300000.0
2007-06-13 15:08:00,240.93,240.99,240.93,240.97,465200000.0
2007-06-13 15:09:00,240.97,240.99,240.89,240.93,1171600002.0
2007-06-13 15:10:00,240.93,240.93,240.9,240.93,172400000.0
2007-06-13 15:11:00,240.93,240.94,240.88,240.93,1405700015.0
2007-06-13 15:12:00,240.95,240.95,240.91,240.93,941099994.0
2007-06-13 15:13:00,240.93,240.97,240.92,240.97,641600000.0
2007-06-13 15:14:00,240.97,240.97,240.92,240.94,1552000002.0
2007-06-13 15:15:00,240.94,240.96,240.915,240.925,1223899999.0
2007-06-13 15:16:00,240.925,240.94,240.9,240.91,1192000000.0
2007-06-13 15:17:00,240.91,240.96,240.9,240.96,472000000.0
2007-06-13 15:18:00,240.96,240.96,240.91,240.91,1003400001.0
2007-06-13 15:19:00,240.92,240.95,240.9,240.905,1523300001.0
2007-06-13 15:20:00,240.91,240.96,240.91,240.96,512000000.0
2007-06-13 15:21:00,240.95,240.96,240.93,240.94,380800000.0
2007-06-13 15:22:00,240.94,240.96,240.93,240.95,332800000.0
2007-06-13 15:23:00,240.95,240.96,240.915,240.925,434900000.0
2007-06-13 15:24:00,240.94,240.96,240.9,240.91,600800000.0
2007-06-13 15:25:00,240.92,240.95,240.9,240.91,817600002.0
2007-06-13 15:26:00,240.9,240.95,240.9,240.92,1341799989.0
2007-06-13 15:27:00,240.92,240.95,240.91,240.92,709800002.0
2007-06-13 15:28:00,240.92,240.96,240.915,240.94,874599999.0
2007-06-13 15:29:00,240.94,240.96,240.92,240.94,1386599998.0
2007-06-13 15:30:00,240.93,240.96,240.9,240.95,633200001.0
2007-06-13 15:31:00,240.96,240.96,240.91,240.92,782399999.0
2007-06-13 15:32:00,240.92,240.94,240.91,240.92,790999997.0
2007-06-13 15:33:00,240.92,240.95,240.91,240.94,553300000.0
2007-06-13 15:34:00,240.925,240.95,240.92,240.95,1534599995.0
2007-06-13 15:35:00,240.94,240.97,240.94,240.95,653100000.0
2007-06-13 15:36:00,240.96,240.97,240.94,240.96,735600000.0
2007-06-13 15:37:00,240.96,240.975,240.95,240.96,587199998.0
2007-06-13 15:38:00,240.96,240.96,240.9,240.96,1128199988.0
2007-06-13 15:39:00,240.96,240.96,240.94,240.94,558399992.0
2007-06-13 15:40:00,240.94,240.96,240.91,240.94,604400001.0
2007-06-13 15:41:00,240.94,240.96,240.92,240.95,511400000.0
2007-06-13 15:42:00,240.95,240.96,240.93,240.945,439999999.0
2007-06-13 15:43:00,240.945,240.96,240.94,240.94,614000000.0
2007-06-13 15:44:00,240.94,240.96,240.94,240.95,182800000.0
2007-06-13 15:45:00,240.96,240.96,240.92,240.93,572799999.0
2007-06-13 15:46:00,240.93,240.99,240.93,240.99,719999999.0
2007-06-13 15:47:00,240.99,241.01,240.975,240.975,442400001.0
2007-06-13 15:48:00,240.98,241.02,240.98,241.02,579700000.0
2007-06-13 15:49:00,241.02,241.02,240.98,240.99,1221599999.0
2007-06-13 15:50:00,240.99,241.01,240.96,240.965,1376200004.0
2007-06-13 15:51:00,240.97,240.99,240.94,240.955,1978600001.0
2007-06-13 15:52:00,240.955,240.98,240.95,240.98,1386600004.0
2007-06-13 15:53:00,240.98,241.05,240.96,241.03,993200000.0
2007-06-13 15:54:00,241.03,241.03,241.0,241.02,1080899999.0
2007-06-13 15:55:00,241.02,241.02,240.96,241.005,984500000.0
2007-06-13 15:56:00,241.005,241.03,240.97,241.01,840400001.0
2007-06-13 15:57:00,241.01,241.03,240.95,240.955,1019700002.0
2007-06-13 15:58:00,240.955,241.0,240.94,241.0,539300000.0
2007-06-13 15:59:00,241.01,241.1,241.01,241.05,1034900001.0
2007-06-13 16:00:00,241.05,241.14,241.05,241.09,648199993.0
2007-06-13 16:01:00,241.09,241.09,241.0,241.03,891900000.0
2007-06-13 16:02:00,241.045,241.1,241.02,241.1,891900000.0
2007-06-13 16:03:00,241.1,241.11,241.09,241.1,341300000.0
2007-06-13 16:04:00,241.09,241.11,240.99,240.99,1054300004.0
2007-06-13 16:05:00,241.0,241.03,240.98,240.98,1829300000.0
2007-06-13 16:06:00,240.98,240.99,240.95,240.99,1324500005.0
2007-06-13 16:07:00,240.975,241.08,240.975,241.06,1995899995.0
2007-06-13 16:08:00,241.06,241.09,241.05,241.08,2130000003.0
2007-06-13 16:09:00,241.08,241.1,241.03,241.04,1526499998.0
2007-06-13 16:10:00,241.04,241.07,241.03,241.065,1232200002.0
2007-06-13 16:11:00,241.065,241.07,240.96,240.97,1711300004.0
2007-06-13 16:12:00,240.975,241.04,240.975,241.03,1642000000.0
2007-06-13 16:13:00,241.03,241.06,241.02,241.06,648100000.0
2007-06-13 16:14:00,241.06,241.06,241.04,241.06,1192300000.0
2007-06-13 16:15:00,241.06,241.075,241.035,241.06,636999999.0
2007-06-13 16:16:00,241.06,241.085,241.05,241.08,1402600001.0
2007-06-13 16:17:00,241.08,241.17,241.07,241.15,1029900002.0
2007-06-13 16:18:00,241.15,241.16,241.13,241.16,1188099997.0
2007-06-13 16:19:00,241.15,241.25,241.12,241.14,1838699999.0
2007-06-13 16:20:00,241.14,241.195,241.125,241.16,1838699999.0
2007-06-13 16:21:00,241.16,241.19,241.14,241.17,1989099993.0
2007-06-13 16:22:00,241.17,241.24,241.155,241.24,1567200002.0
2007-06-13 16:23:00,241.24,241.25,241.19,241.2,2122599996.0
2007-06-13 16:24:00,241.2,241.22,241.185,241.195,1324799995.0
2007-06-13 16:25:00,241.2,241.23,241.19,241.23,1759499998.0
2007-06-13 16:26:00,241.23,241.27,241.195,241.215,724300000.0
2007-06-13 16:27:00,241.215,241.22,241.19,241.2,577199998.0
2007-06-13 16:28:00,241.2,241.22,241.19,241.22,891100001.0
2007-06-13 16:29:00,241.22,241.26,241.2,241.26,971899997.0
2007-06-13 16:30:00,241.26,241.26,241.2,241.24,1373700018.0
2007-06-13 16:31:00,241.24,241.26,241.24,241.24,1242899996.0
2007-06-13 16:32:00,241.24,241.25,241.19,241.21,1979899987.0
2007-06-13 16:33:00,241.19,241.22,241.16,241.19,1852299999.0
2007-06-13 16:34:00,241.2,241.21,241.16,241.19,1852299999.0
2007-06-13 16:35:00,241.19,241.215,241.17,241.17,1852299999.0
2007-06-13 16:36:00,241.17,241.2,241.17,241.2,2096700001.0
2007-06-13 16:37:00,241.21,241.22,241.17,241.21,1202000006.0
2007-06-13 16:38:00,241.21,241.21,241.15,241.16,1030699995.0
2007-06-13 16:39:00,241.14,241.17,241.11,241.15,916099997.0
2007-06-13 16:40:00,241.15,241.19,241.15,241.18,916099997.0
2007-06-13 16:41:00,241.18,241.21,241.17,241.195,1351499999.0
2007-06-13 16:42:00,241.2,241.24,241.18,241.22,1199799998.0
2007-06-13 16:43:00,241.21,241.29,241.21,241.29,1313200002.0
2007-06-13 16:44:00,241.3,241.33,241.28,241.28,1313200002.0
2007-06-13 16:45:00,241.29,241.35,241.27,241.35,1313200002.0
2007-06-13 16:46:00,241.35,241.35,241.33,241.33,453087500.0
2007-06-13 16:47:00,241.33,241.35,241.27,241.27,1505024983.0
2007-06-13 16:48:00,241.27,241.35,241.27,241.33,1685699992.0
2007-06-13 16:49:00,241.33,241.35,241.31,241.35,756199998.0
2007-06-13 16:50:00,241.34,241.37,241.28,241.28,1702199500.0
2007-06-13 16:51:00,241.29,241.35,241.27,241.35,1440999991.0
2007-06-13 16:52:00,241.33,241.36,241.31,241.33,1048099996.0
2007-06-13 16:53:00,241.33,241.35,241.32,241.34,695737500.0
2007-06-13 16:54:00,241.34,241.34,241.27,241.27,874050004.0
2007-06-13 16:55:00,241.27,241.3,241.26,241.3,1199899988.0
2007-06-13 16:56:00,241.3,241.33,241.3,241.31,855999998.0
2007-06-13 16:57:00,241.3,241.33,241.29,241.29,855999998.0
2007-06-13 16:58:00,241.29,241.32,241.28,241.31,846100000.0
2007-06-13 16:59:00,241.31,241.33,241.3,241.3,1493999997.0
2007-06-13 17:00:00,241.3,241.325,241.3,241.32,656199998.0
2007-06-13 17:01:00,241.32,241.37,241.32,241.34,1898700000.0
2007-06-13 17:02:00,241.34,241.39,241.33,241.38,1279199999.0
2007-06-13 17:03:00,241.39,241.39,241.35,241.35,1461599993.0
2007-06-13 17:04:00,241.35,241.365,241.33,241.33,1854099986.0
2007-06-13 17:05:00,241.34,241.345,241.32,241.34,556999998.0
2007-06-13 17:06:00,241.34,241.37,241.33,241.33,1143200000.0
2007-06-13 17:07:00,241.33,241.335,241.32,241.32,345300000.0
2007-06-13 17:08:00,241.32,241.33,241.305,241.31,1482699993.0
2007-06-13 17:09:00,241.32,241.32,241.3,241.32,764999998.0
2007-06-13 17:10:00,241.31,241.32,241.29,241.31,739200002.0
2007-06-13 17:11:00,241.315,241.33,241.31,241.31,1501000002.0
2007-06-13 17:12:00,241.31,241.37,241.3,241.355,2053300007.0
2007-06-13 17:13:00,241.355,241.38,241.35,241.35,1003999998.0
2007-06-13 17:14:00,241.35,241.4,241.35,241.38,1478100000.0
2007-06-13 17:15:00,241.38,241.39,241.34,241.34,715499999.0
2007-06-13 17:16:00,241.35,241.355,241.33,241.335,836000000.0
2007-06-13 17:17:00,241.34,241.35,241.32,241.32,842800006.0
2007-06-13 17:18:00,241.34,241.375,241.33,241.37,1370299997.0
2007-06-13 17:19:00,241.37,241.37,241.35,241.36,976200001.0
2007-06-13 17:20:00,241.36,241.39,241.34,241.39,817500000.0
2007-06-13 17:21:00,241.39,241.41,241.38,241.39,1002400001.0
2007-06-13 17:22:00,241.39,241.41,241.39,241.405,1140400002.0
2007-06-13 17:23:00,241.405,241.41,241.35,241.37,1755500000.0
2007-06-13 17:24:00,241.37,241.38,241.36,241.38,1211800000.0
2007-06-13 17:25:00,241.37,241.39,241.36,241.39,485700001.0
2007-06-13 17:26:00,241.39,241.42,241.39,241.41,473700006.0
2007-06-13 17:27:00,241.4,241.41,241.39,241.39,1063900002.0
2007-06-13 17:28:00,241.39,241.4,241.325,241.35,1205699995.0
2007-06-13 17:29:00,241.34,241.36,241.33,241.36,1447499998.0
2007-06-13 17:30:00,241.36,241.37,241.31,241.37,1067500008.0
2007-06-13 17:31:00,241.36,241.41,241.36,241.41,236500005.0
2007-06-13 17:32:00,241.41,241.42,241.4,241.41,645300001.0
2007-06-13 17:33:00,241.41,241.41,241.35,241.36,1228500001.0
2007-06-13 17:34:00,241.345,241.38,241.31,241.38,1228500001.0
2007-06-13 17:35:00,241.38,241.4,241.37,241.4,331400000.0
2007-06-13 17:36:00,241.4,241.41,241.39,241.39,671700001.0
2007-06-13 17:37:00,241.39,241.45,241.39,241.42,1530599992.0
2007-06-13 17:38:00,241.41,241.45,241.41,241.44,1052699999.0
2007-06-13 17:39:00,241.44,241.45,241.42,241.42,1052699999.0
2007-06-13 17:40:00,241.42,241.46,241.42,241.44,349200000.0
2007-06-13 17:41:00,241.445,241.46,241.43,241.44,290000000.0
2007-06-13 17:42:00,241.44,241.44,241.39,241.42,1091399998.0
2007-06-13 17:43:00,241.42,241.42,241.36,241.39,816199993.0
2007-06-13 17:44:00,241.39,241.41,241.37,241.4,555600003.0
2007-06-13 17:45:00,241.39,241.4,241.37,241.4,601300000.0
2007-06-13 17:46:00,241.4,241.41,241.37,241.37,703000002.0
2007-06-13 17:47:00,241.37,241.39,241.36,241.36,395899998.0
2007-06-13 17:48:00,241.36,241.37,241.35,241.37,426800001.0
2007-06-13 17:49:00,241.37,241.38,241.35,241.37,771399999.0
2007-06-13 17:50:00,241.365,241.38,241.36,241.38,558500000.0
2007-06-13 17:51:00,241.38,241.42,241.38,241.4,336000000.0
2007-06-13 17:52:00,241.4,241.4,241.34,241.34,969600005.0
2007-06-13 17:53:00,241.34,241.38,241.33,241.37,1990900002.0
2007-06-13 17:54:00,241.4,241.42,241.39,241.39,1119200000.0
2007-06-13 17:55:00,241.39,241.4,241.36,241.4,508200001.0
2007-06-13 17:56:00,241.39,241.39,241.35,241.39,817799994.0
2007-06-13 17:57:00,241.39,241.44,241.39,241.44,515400000.0
2007-06-13 17:58:00,241.44,241.44,241.41,241.44,648300003.0
2007-06-13 17:59:00,241.44,241.44,241.39,241.39,284000000.0
2007-06-13 18:00:00,241.39,241.4,241.39,241.4,144300000.0
2007-06-13 18:01:00,241.405,241.41,241.4,241.4,162200001.0
2007-06-13 18:02:00,241.4,241.4,241.37,241.4,940000004.0
2007-06-13 18:03:00,241.4,241.405,241.39,241.405,284400000.0
2007-06-13 18:04:00,241.405,241.43,241.405,241.43,396700001.0
2007-06-13 18:05:00,241.43,241.46,241.42,241.44,1054099999.0
2007-06-13 18:06:00,241.44,241.46,241.39,241.39,600600000.0
2007-06-13 18:07:00,241.39,241.43,241.38,241.43,764600002.0
2007-06-13 18:08:00,241.43,241.46,241.4,241.45,1007500002.0
2007-06-13 18:09:00,241.47,241.48,241.43,241.46,341399997.0
2007-06-13 18:10:00,241.46,241.46,241.44,241.44,341399997.0
2007-06-13 18:11:00,241.44,241.46,241.43,241.43,757100001.0
2007-06-13 18:12:00,241.425,241.45,241.41,241.42,1161400003.0
2007-06-13 18:13:00,241.44,241.45,241.41,241.45,659600000.0
2007-06-13 18:14:00,241.45,241.48,241.435,241.48,1269100003.0
2007-06-13 18:15:00,241.48,241.48,241.435,241.47,534800000.0
2007-06-13 18:16:00,241.47,241.54,241.45,241.51,1102800001.0
2007-06-13 18:17:00,241.51,241.55,241.49,241.5,1190100002.0
2007-06-13 18:18:00,241.5,241.5,241.45,241.49,1121699997.0
2007-06-13 18:19:00,241.48,241.49,241.445,241.445,1844099992.0
2007-06-13 18:20:00,241.445,241.445,241.41,241.42,661200000.0
2007-06-13 18:21:00,241.42,241.42,241.385,241.405,715699993.0
2007-06-13 18:22:00,241.405,241.41,241.39,241.4,233000000.0
2007-06-13 18:23:00,241.4,241.45,241.385,241.44,1475900004.0
2007-06-13 18:24:00,241.45,241.46,241.4,241.41,502599999.0
2007-06-13 18:25:00,241.4,241.41,241.38,241.41,520400007.0
2007-06-13 18:26:00,241.41,241.41,241.39,241.41,309200000.0
2007-06-13 18:27:00,241.41,241.43,241.41,241.43,933199999.0
2007-06-13 18:28:00,241.43,241.44,241.43,241.43,163800000.0
2007-06-13 18:29:00,241.43,241.46,241.42,241.46,276500000.0
2007-06-13 18:30:00,241.45,241.46,241.43,241.44,808100007.0
2007-06-13 18:31:00,241.44,241.44,241.42,241.43,506199998.0
2007-06-13 18:32:00,241.43,241.46,241.43,241.46,701800001.0
2007-06-13 18:33:00,241.46,241.47,241.44,241.45,404599999.0
2007-06-13 18:34:00,241.45,241.46,241.39,241.405,1173300000.0
2007-06-13 18:35:00,241.41,241.45,241.405,241.43,1062000010.0
2007-06-13 18:36:00,241.43,241.44,241.42,241.43,180000001.0
2007-06-13 18:37:00,241.43,241.44,241.39,241.41,582800000.0
2007-06-13 18:38:00,241.4,241.44,241.38,241.42,650300001.0
2007-06-13 18:39:00,241.42,241.43,241.41,241.43,775600005.0
2007-06-13 18:40:00,241.43,241.44,241.43,241.43,472000000.0
2007-06-13 18:41:00,241.43,241.45,241.39,241.4,1209199998.0
2007-06-13 18:42:00,241.4,241.48,241.4,241.455,1002000004.0
2007-06-13 18:43:00,241.46,241.49,241.46,241.48,228899997.0
2007-06-13 18:44:00,241.48,241.48,241.48,241.48,67400000.0
2007-06-13 18:45:00,241.48,241.5,241.46,241.46,249500001.0
2007-06-13 18:46:00,241.46,241.46,241.45,241.45,49600000.0
2007-06-13 18:47:00,241.45,241.47,241.44,241.46,250300002.0
2007-06-13 18:48:00,241.46,241.48,241.46,241.48,160800000.0
2007-06-13 18:49:00,241.48,241.48,241.46,241.47,191400000.0
2007-06-13 18:50:00,241.48,241.5,241.47,241.47,244700000.0
2007-06-13 18:51:00,241.47,241.48,241.44,241.45,563300003.0
2007-06-13 18:52:00,241.44,241.46,241.44,241.455,186400001.0
2007-06-13 18:53:00,241.46,241.46,241.45,241.45,178800000.0
2007-06-13 18:54:00,241.46,241.48,241.455,241.47,160300003.0
2007-06-13 18:55:00,241.47,241.48,241.46,241.47,234600001.0
2007-06-13 18:56:00,241.47,241.47,241.44,241.44,39600000.0
2007-06-13 18:57:00,241.44,241.48,241.44,241.48,622900000.0
2007-06-13 18:58:00,241.47,241.47,241.45,241.45,61900000.0
2007-06-13 18:59:00,241.45,241.45,241.44,241.44,27800000.0
2007-06-13 19:00:00,241.44,241.44,241.41,241.44,320500000.0
2007-06-13 19:01:00,241.44,241.48,241.43,241.45,444399998.0
2007-06-13 19:02:00,241.46,241.46,241.44,241.44,213200002.0
2007-06-13 19:03:00,241.44,241.46,241.44,241.44,215400000.0
2007-06-13 19:04:00,241.44,241.45,241.415,241.42,181600000.0
2007-06-13 19:05:00,241.41,241.42,241.39,241.4,432800001.0
2007-06-13 19:06:00,241.4,241.4,241.36,241.37,806700000.0
2007-06-13 19:07:00,241.37,241.39,241.37,241.375,289599999.0
2007-06-13 19:08:00,241.375,241.39,241.345,241.36,520599999.0
2007-06-13 19:09:00,241.365,241.37,241.36,241.37,85200000.0
2007-06-13 19:10:00,241.37,241.38,241.35,241.35,315900000.0
2007-06-13 19:11:00,241.35,241.35,241.275,241.3,684000005.0
2007-06-13 19:12:00,241.3,241.36,241.3,241.33,461400000.0
2007-06-13 19:13:00,241.32,241.365,241.32,241.36,478299997.0
2007-06-13 19:14:00,241.35,241.39,241.33,241.34,1512900016.0
2007-06-13 19:15:00,241.33,241.34,241.23,241.24,1061599999.0
2007-06-13 19:16:00,241.24,241.25,241.19,241.19,1098899997.0
2007-06-13 19:17:00,241.19,241.21,241.18,241.18,835200000.0
2007-06-13 19:18:00,241.18,241.22,241.17,241.2,1242000002.0
2007-06-13 19:19:00,241.2,241.26,241.2,241.24,308700000.0
2007-06-13 19:20:00,241.24,241.26,241.22,241.25,589899997.0
2007-06-13 19:21:00,241.23,241.24,241.215,241.24,888000006.0
2007-06-13 19:22:00,241.24,241.24,241.22,241.23,460799999.0
2007-06-13 19:23:00,241.23,241.24,241.2,241.22,472400000.0
2007-06-13 19:24:00,241.22,241.22,241.2,241.22,303600000.0
2007-06-13 19:25:00,241.22,241.22,241.16,241.2,1237299996.0
2007-06-13 19:26:00,241.2,241.23,241.2,241.2,805900001.0
2007-06-13 19:27:00,241.2,241.22,241.17,241.2,803200000.0
2007-06-13 19:28:00,241.21,241.21,241.18,241.19,293799998.0
2007-06-13 19:29:00,241.19,241.2,241.1,241.1,224300000.0
2007-06-13 19:30:00,241.09,241.13,241.08,241.11,800100000.0
2007-06-13 19:31:00,241.11,241.13,241.1,241.12,327800003.0
2007-06-13 19:32:00,241.12,241.15,241.09,241.1,560400000.0
2007-06-13 19:33:00,241.11,241.16,241.1,241.16,546800000.0
2007-06-13 19:34:00,241.16,241.18,241.16,241.16,700000000.0
2007-06-13 19:35:00,241.17,241.18,241.13,241.17,540599995.0
2007-06-13 19:36:00,241.17,241.19,241.16,241.19,420800001.0
2007-06-13 19:37:00,241.19,241.21,241.16,241.2,455600001.0
2007-06-13 19:38:00,241.21,241.25,241.19,241.24,527199998.0
2007-06-13 19:39:00,241.24,241.27,241.23,241.24,691499999.0
2007-06-13 19:40:00,241.24,241.27,241.23,241.26,304100000.0
2007-06-13 19:41:00,241.26,241.28,241.25,241.28,535700000.0
2007-06-13 19:42:00,241.28,241.28,241.28,241.28,40000000.0
2007-06-13 19:43:00,241.29,241.3,241.25,241.3,510799999.0
2007-06-13 19:44:00,241.3,241.3,241.28,241.28,338500000.0
2007-06-13 19:45:00,241.28,241.3,241.27,241.3,42300000.0
2007-06-13 19:46:00,241.3,241.34,241.3,241.32,270000000.0
2007-06-13 19:47:00,241.32,241.37,241.32,241.32,1028500000.0
2007-06-13 19:48:00,241.34,241.37,241.32,241.34,663299999.0
2007-06-13 19:49:00,241.34,241.35,241.32,241.33,687500007.0
2007-06-13 19:50:00,241.33,241.35,241.32,241.35,498899999.0
2007-06-13 19:51:00,241.34,241.4,241.34,241.4,535599999.0
2007-06-13 19:52:00,241.4,241.4,241.37,241.4,431600000.0
2007-06-13 19:53:00,241.4,241.44,241.4,241.4,434699997.0
2007-06-13 19:54:00,241.4,241.42,241.38,241.38,257500000.0
2007-06-13 19:55:00,241.38,241.39,241.38,241.39,374900000.0
2007-06-13 19:56:00,241.39,241.39,241.35,241.36,482300000.0
2007-06-13 19:57:00,241.36,241.38,241.33,241.34,869799999.0
2007-06-13 19:58:00,241.34,241.36,241.29,241.36,977299998.0
2007-06-13 19:59:00,241.36,241.4,241.34,241.345,1190499995.0
2007-06-13 20:00:00,241.35,241.41,241.34,241.39,1137600006.0
2007-06-13 20:01:00,241.39,241.44,241.38,241.43,1467300000.0
2007-06-13 20:02:00,241.44,241.44,241.42,241.44,358500001.0
2007-06-13 20:03:00,241.44,241.46,241.43,241.445,371000002.0
2007-06-13 20:04:00,241.46,241.48,241.445,241.47,312599999.0
2007-06-13 20:05:00,241.47,241.51,241.45,241.51,174700000.0
2007-06-13 20:06:00,241.5,241.52,241.48,241.5,658199991.0
2007-06-13 20:07:00,241.495,241.54,241.49,241.515,714200003.0
2007-06-13 20:08:00,241.52,241.52,241.5,241.52,749899999.0
2007-06-13 20:09:00,241.52,241.53,241.49,241.52,1000900002.0
2007-06-13 20:10:00,241.51,241.51,241.48,241.49,504000001.0
2007-06-13 20:11:00,241.5,241.52,241.5,241.52,414900000.0
2007-06-13 20:12:00,241.52,241.54,241.5,241.53,673900002.0
2007-06-13 20:13:00,241.53,241.57,241.53,241.55,667099997.0
2007-06-13 20:14:00,241.55,241.55,241.52,241.53,128900001.0
2007-06-13 20:15:00,241.53,241.54,241.49,241.52,589041660.0
2007-06-13 20:16:00,241.52,241.52,241.48,241.49,772599999.0
2007-06-13 20:17:00,241.49,241.51,241.48,241.49,233799999.0
2007-06-13 20:18:00,241.48,241.49,241.44,241.49,1017699999.0
2007-06-13 20:19:00,241.49,241.49,241.45,241.47,198200000.0
2007-06-13 20:20:00,241.47,241.47,241.44,241.45,310300002.0
2007-06-13 20:21:00,241.45,241.54,241.44,241.52,1161400020.0
2007-06-13 20:22:00,241.52,241.54,241.51,241.51,490599996.0
2007-06-13 20:23:00,241.52,241.54,241.5,241.5,1160900003.0
2007-06-13 20:24:00,241.51,241.53,241.5,241.5,371699999.0
2007-06-13 20:25:00,241.52,241.54,241.51,241.52,626999988.0
2007-06-13 20:26:00,241.52,241.55,241.51,241.53,1627999978.0
2007-06-13 20:27:00,241.53,241.54,241.53,241.53,91600000.0
2007-06-13 20:28:00,241.53,241.55,241.515,241.53,442600002.0
2007-06-13 20:29:00,241.53,241.53,241.49,241.51,693399998.0
2007-06-13 20:30:00,241.51,241.52,241.45,241.46,784000002.0
2007-06-13 20:31:00,241.46,241.49,241.445,241.46,1297600000.0
2007-06-13 20:32:00,241.46,241.49,241.46,241.47,719500003.0
2007-06-13 20:33:00,241.47,241.48,241.445,241.47,289300001.0
2007-06-13 20:34:00,241.47,241.48,241.46,241.47,232700001.0
2007-06-13 20:35:00,241.47,241.5,241.47,241.49,606000000.0
2007-06-13 20:36:00,241.48,241.49,241.47,241.48,151900001.0
2007-06-13 20:37:00,241.48,241.53,241.47,241.52,777100001.0
2007-06-13 20:38:00,241.52,241.54,241.51,241.51,480200002.0
2007-06-13 20:39:00,241.51,241.53,241.51,241.51,617599992.0
2007-06-13 20:40:00,241.51,241.56,241.51,241.55,305499996.0
2007-06-13 20:41:00,241.55,241.55,241.55,241.55,142400000.0
2007-06-13 20:42:00,241.55,241.56,241.53,241.54,696800004.0
2007-06-13 20:43:00,241.54,241.555,241.53,241.545,662199988.0
2007-06-13 20:44:00,241.55,241.55,241.55,241.55,203599998.0
2007-06-13 20:45:00,241.55,241.61,241.55,241.59,643300004.0
2007-06-13 20:46:00,241.59,241.62,241.58,241.6,449200001.0
2007-06-13 20:47:00,241.6,241.63,241.6,241.63,620400000.0
2007-06-13 20:48:00,241.64,241.65,241.61,241.64,1276800002.0
2007-06-13 20:49:00,241.63,241.64,241.62,241.63,963500000.0
2007-06-13 20:50:00,241.64,241.67,241.63,241.65,911899996.0
2007-06-13 20:51:00,241.645,241.67,241.61,241.63,809300003.0
2007-06-13 20:52:00,241.63,241.67,241.62,241.66,524300001.0
2007-06-13 20:53:00,241.66,241.67,241.63,241.66,940799998.0
2007-06-13 20:54:00,241.66,241.67,241.63,241.65,334100000.0
2007-06-13 20:55:00,241.65,241.7,241.64,241.69,1006599988.0
2007-06-13 20:56:00,241.69,241.77,241.69,241.75,1411100000.0
2007-06-13 20:57:00,241.75,241.76,241.71,241.74,1395099996.0
2007-06-13 20:58:00,241.74,241.91,241.73,241.89,1460900002.0
2007-06-13 20:59:00,241.9,242.07,241.9,241.94,1595100004.0
2007-06-13 21:00:00,241.94,241.98,241.89,241.9,1203400000.0
2007-06-13 21:01:00,241.9,241.93,241.85,241.87,1079399994.0
2007-06-13 21:02:00,241.89,241.99,241.89,241.94,1349799997.0
2007-06-13 21:03:00,241.94,241.97,241.91,241.93,1643099995.0
2007-06-13 21:04:00,241.93,241.94,241.88,241.92,1388500008.0
2007-06-13 21:05:00,241.92,241.95,241.92,241.94,995100002.0
2007-06-13 21:06:00,241.94,241.96,241.94,241.95,1055899996.0
2007-06-13 21:07:00,241.95,241.95,241.92,241.935,757700003.0
2007-06-13 21:08:00,241.94,241.94,241.9,241.93,389100000.0
2007-06-13 21:09:00,241.93,241.93,241.89,241.92,557899994.0
2007-06-13 21:10:00,241.92,241.94,241.9,241.92,450700000.0
2007-06-13 21:11:00,241.93,241.99,241.92,241.99,1185099998.0
2007-06-13 21:12:00,241.99,241.99,241.96,241.98,471800000.0
2007-06-13 21:13:00,241.97,241.97,241.86,241.91,657299999.0
2007-06-13 21:14:00,241.91,241.93,241.91,241.92,179599999.0
2007-06-13 21:15:00,241.93,241.97,241.93,241.93,1388000001.0
2007-06-13 21:16:00,241.93,241.93,241.89,241.9,387100000.0
2007-06-13 21:17:00,241.9,241.91,241.88,241.89,906200009.0
2007-06-13 21:18:00,241.89,241.89,241.88,241.89,558900004.0
2007-06-13 21:19:00,241.89,241.95,241.89,241.95,658800002.0
2007-06-13 21:20:00,241.95,241.95,241.91,241.92,192900000.0
2007-06-13 21:21:00,241.91,241.92,241.91,241.92,202800000.0
2007-06-13 21:22:00,241.92,241.93,241.89,241.89,761299996.0
2007-06-13 21:23:00,241.89,241.92,241.89,241.9,234900000.0
2007-06-13 21:24:00,241.91,241.91,241.89,241.89,202900000.0
2007-06-13 21:25:00,241.9,241.91,241.89,241.91,94900000.0
2007-06-13 21:26:00,241.9,241.91,241.89,241.9,103400000.0
2007-06-13 21:27:00,241.9,241.9,241.86,241.87,186600000.0
2007-06-13 21:28:00,241.86,241.88,241.85,241.87,288200001.0
2007-06-13 21:29:00,241.87,241.9,241.855,241.88,365400000.0
2007-06-13 21:30:00,241.87,241.89,241.87,241.89,80700000.0
2007-06-13 21:31:00,241.89,241.91,241.88,241.91,60400001.0
2007-06-13 21:32:00,241.91,241.91,241.89,241.89,187900001.0
2007-06-13 21:33:00,241.89,241.89,241.87,241.87,429000001.0
2007-06-13 21:34:00,241.88,241.88,241.855,241.855,101600000.0
2007-06-13 21:35:00,241.85,241.89,241.85,241.86,690899996.0
2007-06-13 21:36:00,241.86,241.88,241.84,241.875,876799999.0
2007-06-13 21:37:00,241.86,241.91,241.86,241.89,1593499992.0
2007-06-13 21:38:00,241.88,241.93,241.88,241.93,850399998.0
2007-06-13 21:39:00,241.93,241.96,241.93,241.94,385599997.0
2007-06-13 21:40:00,241.93,241.98,241.93,241.97,448800000.0
2007-06-13 21:41:00,241.96,242.0,241.94,241.97,984800002.0
2007-06-13 21:42:00,241.96,241.99,241.95,241.99,333000000.0
2007-06-13 21:43:00,241.99,242.0,241.97,241.98,488900000.0
2007-06-13 21:44:00,241.99,242.0,241.96,241.96,434800003.0
2007-06-13 21:45:00,241.96,241.965,241.94,241.95,223500000.0
2007-06-13 21:46:00,241.95,241.965,241.94,241.94,363499997.0
2007-06-13 21:47:00,241.95,241.96,241.94,241.94,43700000.0
2007-06-13 21:48:00,241.94,241.96,241.94,241.94,176300000.0
2007-06-13 21:49:00,241.94,241.96,241.93,241.94,222800000.0
2007-06-13 21:50:00,241.94,241.95,241.94,241.94,61900000.0
2007-06-13 21:51:00,241.94,242.0,241.94,242.0,522100000.0
2007-06-13 21:52:00,242.0,242.14,241.99,242.08,592199999.0
2007-06-13 21:53:00,242.08,242.13,242.01,242.095,1446900000.0
2007-06-13 21:54:00,242.095,242.12,242.09,242.105,1116499995.0
2007-06-13 21:55:00,242.11,242.12,242.08,242.1,819300004.0
2007-06-13 21:56:00,242.11,242.12,242.075,242.1,566999999.0
2007-06-13 21:57:00,242.105,242.14,242.09,242.14,681500000.0
2007-06-13 21:58:00,242.14,242.15,242.11,242.11,341400000.0
2007-06-13 21:59:00,242.11,242.18,242.11,242.165,1493299993.0
2007-06-13 22:00:00,242.16,242.18,242.15,242.155,506200000.0
2007-06-13 22:01:00,242.155,242.18,242.155,242.16,204500000.0
2007-06-13 22:02:00,242.16,242.16,242.13,242.13,392000000.0
2007-06-13 22:03:00,242.15,242.16,242.135,242.135,200500000.0
2007-06-13 22:04:00,242.135,242.15,242.12,242.13,249900001.0
2007-06-13 22:05:00,242.13,242.14,242.12,242.12,500400000.0
2007-06-13 22:06:00,242.13,242.13,242.1,242.12,254800000.0
2007-06-13 22:07:00,242.12,242.15,242.095,242.13,1072899998.0
2007-06-13 22:08:00,242.12,242.14,242.12,242.13,498699999.0
2007-06-13 22:09:00,242.13,242.14,242.09,242.1,813200001.0
2007-06-13 22:10:00,242.1,242.11,242.06,242.07,412800000.0
2007-06-13 22:11:00,242.07,242.1,242.055,242.06,351600000.0
2007-06-13 22:12:00,242.06,242.07,242.015,242.03,484500000.0
2007-06-13 22:13:00,242.035,242.045,242.02,242.03,1368499982.0
2007-06-13 22:14:00,242.03,242.03,242.0,242.01,336000000.0
2007-06-13 22:15:00,242.02,242.03,242.0,242.03,322700001.0
2007-06-13 22:16:00,242.03,242.045,242.01,242.025,254400000.0
2007-06-13 22:17:00,242.02,242.035,242.015,242.02,192100001.0
2007-06-13 22:18:00,242.04,242.04,242.02,242.02,57900000.0
2007-06-13 22:19:00,242.02,242.07,242.02,242.05,375000000.0
2007-06-13 22:20:00,242.04,242.05,241.98,242.0,256900002.0
2007-06-13 22:21:00,242.0,242.005,241.98,242.0,355200000.0
2007-06-13 22:22:00,242.0,242.005,241.98,242.0,364699999.0
2007-06-13 22:23:00,242.01,242.01,241.99,241.99,43200000.0
2007-06-13 22:24:00,241.99,242.0,241.97,241.98,209000000.0
2007-06-13 22:25:00,242.0,242.005,241.98,241.98,48500000.0
2007-06-13 22:26:00,241.98,242.0,241.965,242.0,334300003.0
2007-06-13 22:27:00,242.0,242.0,241.95,241.985,179400003.0
2007-06-13 22:28:00,241.985,242.04,241.985,242.02,373100000.0
2007-06-13 22:29:00,242.02,242.035,242.005,242.03,193000000.0
2007-06-13 22:30:00,242.05,242.05,242.025,242.03,70100000.0
2007-06-13 22:31:00,242.03,242.05,242.02,242.03,136700000.0
2007-06-13 22:32:00,242.03,242.04,242.03,242.04,39200000.0
2007-06-13 22:33:00,242.035,242.06,242.035,242.06,59000000.0
2007-06-13 22:34:00,242.055,242.07,242.045,242.07,178500000.0
2007-06-13 22:35:00,242.07,242.07,242.05,242.06,139299999.0
2007-06-13 22:36:00,242.06,242.085,242.06,242.075,217900000.0
2007-06-13 22:37:00,242.075,242.1,242.075,242.1,104600000.0
2007-06-13 22:38:00,242.11,242.14,242.11,242.13,292800000.0
2007-06-13 22:39:00,242.14,242.155,242.1,242.12,115900000.0
2007-06-13 22:40:00,242.12,242.155,242.115,242.13,208900000.0
2007-06-13 22:41:00,242.13,242.13,242.085,242.115,363600000.0
2007-06-13 22:42:00,242.115,242.175,242.115,242.175,48100000.0
2007-06-13 22:43:00,242.175,242.175,242.1,242.14,379900000.0
2007-06-13 22:44:00,242.14,242.15,242.13,242.15,212200000.0
2007-06-13 22:45:00,242.15,242.17,242.12,242.15,319900000.0
2007-06-13 22:46:00,242.15,242.17,242.15,242.15,88600000.0
2007-06-13 22:47:00,242.15,242.155,242.105,242.115,132800000.0
2007-06-13 22:48:00,242.115,242.14,242.1,242.14,206999999.0
2007-06-13 22:49:00,242.15,242.15,242.135,242.15,42100000.0
2007-06-13 22:50:00,242.145,242.155,242.11,242.11,213400000.0
2007-06-13 22:51:00,242.11,242.145,242.1,242.145,317499999.0
2007-06-13 22:52:00,242.15,242.2,242.13,242.16,583800004.0
2007-06-13 22:53:00,242.17,242.2,242.145,242.165,167800000.0
2007-06-13 22:54:00,242.17,242.17,242.16,242.16,46200000.0
2007-06-13 22:55:00,242.16,242.18,242.11,242.11,226800002.0
2007-06-13 22:56:00,242.11,242.13,242.1,242.12,258999999.0
2007-06-13 22:57:00,242.12,242.14,242.09,242.14,214100000.0
2007-06-13 22:58:00,242.14,242.14,242.09,242.1,223300000.0
2007-06-13 22:59:00,242.1,242.12,242.09,242.12,214700000.0
2007-06-13 23:00:00,242.12,242.12,242.01,242.02,387800000.0
2007-06-13 23:01:00,242.02,242.07,242.02,242.07,262400000.0
2007-06-13 23:02:00,242.04,242.05,242.01,242.02,83100000.0
2007-06-13 23:03:00,242.01,242.05,242.0,242.02,239400000.0
2007-06-13 23:04:00,242.03,242.03,242.01,242.01,72500000.0
2007-06-13 23:05:00,242.01,242.01,242.01,242.01,66300000.0
2007-06-13 23:06:00,242.01,242.03,242.01,242.03,27900000.0
2007-06-13 23:07:00,242.001,242.047,241.991,242.007,97100000.0
2007-06-13 23:08:00,242.03,242.03,242.01,242.03,154600000.0
2007-06-13 23:09:00,242.03,242.03,242.01,242.01,76400000.0
2007-06-13 23:10:00,242.01,242.03,242.0,242.03,117900000.0
2007-06-13 23:11:00,242.0,242.0,241.99,241.99,77600000.0
2007-06-13 23:12:00,241.99,242.03,241.98,242.02,362099999.0
2007-06-13 23:13:00,242.02,242.09,242.02,242.03,214200000.0
2007-06-13 23:14:00,242.03,242.03,242.0,242.0,379699996.0
2007-06-13 23:15:00,242.01,242.03,241.99,242.01,338200002.0
2007-06-13 23:16:00,242.01,242.025,242.005,242.015,85900000.0
2007-06-13 23:17:00,242.015,242.015,241.99,242.0,77200000.0
2007-06-13 23:18:00,242.0,242.03,242.0,242.025,134899998.0
2007-06-13 23:19:00,242.025,242.025,242.0,242.015,144700001.0
2007-06-13 23:20:00,242.01,242.015,241.99,241.99,40000000.0
2007-06-13 23:21:00,241.99,241.99,241.93,241.97,122400000.0
2007-06-13 23:22:00,241.97,241.97,241.93,241.93,48400000.0
2007-06-13 23:23:00,241.94,241.97,241.94,241.97,83200000.0
2007-06-13 23:24:00,241.965,241.97,241.965,241.97,25400000.0
2007-06-13 23:25:00,241.98,241.98,241.965,241.965,37600000.0
2007-06-13 23:26:00,241.946,241.957,241.925,241.93,348800001.0
2007-06-13 23:27:00,241.965,241.975,241.96,241.97,40300000.0
2007-06-13 23:28:00,241.965,241.965,241.945,241.95,16100000.0
2007-06-13 23:29:00,241.95,241.97,241.94,241.94,91800000.0
2007-06-13 23:30:00,241.94,241.965,241.94,241.955,102300000.0
2007-06-13 23:31:00,241.945,241.96,241.92,241.93,87799999.0
2007-06-13 23:32:00,241.94,241.94,241.92,241.92,105400000.0
2007-06-13 23:33:00,241.885,241.918,241.885,241.918,95400000.0
2007-06-13 23:34:00,241.92,241.92,241.89,241.92,42800000.0
2007-06-13 23:35:00,241.92,241.92,241.885,241.89,100299999.0
2007-06-13 23:36:00,241.89,241.89,241.89,241.89,8000000.0
2007-06-13 23:37:00,241.89,241.89,241.86,241.86,3600000.0
2007-06-13 23:38:00,241.88,241.88,241.88,241.88,2400000.0
2007-06-13 23:39:00,241.88,241.91,241.88,241.89,286700000.0
2007-06-13 23:40:00,241.89,241.895,241.88,241.895,199900000.0
2007-06-13 23:41:00,241.895,241.895,241.89,241.89,10100000.0
2007-06-13 23:42:00,241.855,241.855,241.838,241.852,595799998.0
2007-06-13 23:43:00,241.89,241.89,241.875,241.88,22200000.0
2007-06-13 23:44:00,241.88,241.9,241.88,241.9,43400000.0
2007-06-13 23:45:00,241.9,241.9,241.9,241.9,11400000.0
2007-06-13 23:46:00,241.9,241.9,241.9,241.9,2000000.0
2007-06-13 23:47:00,241.9,241.9,241.9,241.9,2000000.0
2007-06-13 23:48:00,241.885,241.9,241.875,241.875,27600000.0
2007-06-13 23:49:00,241.88,241.885,241.88,241.88,18200000.0
2007-06-13 23:50:00,241.875,241.89,241.85,241.88,119100000.0
2007-06-13 23:51:00,241.88,241.88,241.87,241.87,41100000.0
2007-06-13 23:52:00,241.87,241.875,241.87,241.87,19500000.0
2007-06-13 23:53:00,241.87,241.875,241.87,241.87,17500000.0
2007-06-13 23:54:00,241.89,241.89,241.87,241.87,34600000.0
2007-06-13 23:55:00,241.87,241.87,241.86,241.865,39800000.0
2007-06-13 23:56:00,241.87,241.89,241.87,241.88,28900000.0
2007-06-13 23:57:00,241.88,241.9,241.86,241.875,378000000.0
2007-06-13 23:58:00,241.895,241.905,241.885,241.895,26300000.0
2007-06-13 23:59:00,241.895,241.895,241.895,241.895,2700000.0
2007-06-14 00:00:00,241.895,241.895,241.885,241.895,29000000.0
2007-06-14 00:01:00,241.895,241.93,241.89,241.93,101300000.0
2007-06-14 00:02:00,241.93,241.93,241.91,241.91,21400000.0
2007-06-14 00:03:00,241.93,241.94,241.9,241.905,158700000.0
2007-06-14 00:04:00,241.9,241.92,241.895,241.92,33700000.0
2007-06-14 00:05:00,241.92,241.94,241.91,241.94,152500000.0
2007-06-14 00:06:00,241.93,241.955,241.92,241.955,236900000.0
2007-06-14 00:07:00,241.945,241.955,241.935,241.945,24300000.0
2007-06-14 00:08:00,241.935,241.99,241.935,241.975,60200000.0
2007-06-14 00:09:00,241.975,241.975,241.97,241.97,10700000.0
2007-06-14 00:10:00,241.965,241.965,241.96,241.96,6700000.0
2007-06-14 00:11:00,241.965,241.965,241.94,241.95,55400000.0
2007-06-14 00:12:00,241.96,241.97,241.94,241.96,96300000.0
2007-06-14 00:13:00,241.97,241.99,241.97,241.97,22100000.0
2007-06-14 00:14:00,241.97,241.97,241.945,241.96,16800000.0
2007-06-14 00:15:00,241.955,241.965,241.94,241.965,24900000.0
2007-06-14 00:16:00,241.98,241.98,241.96,241.97,28800000.0
2007-06-14 00:17:00,241.96,241.96,241.96,241.96,24800000.0
2007-06-14 00:18:00,241.96,241.965,241.955,241.955,48400000.0
2007-06-14 00:19:00,241.96,241.96,241.945,241.945,4700000.0
2007-06-14 00:20:00,241.883,241.927,241.883,241.897,189700001.0
2007-06-14 00:21:00,241.955,241.955,241.925,241.925,96700000.0
2007-06-14 00:22:00,241.92,241.94,241.9,241.925,31300000.0
2007-06-14 00:23:00,241.94,241.94,241.9,241.9,48400000.0
2007-06-14 00:24:00,241.9,241.9,241.86,241.865,53400000.0
2007-06-14 00:25:00,241.865,241.87,241.865,241.87,5400000.0
2007-06-14 00:26:00,241.875,241.89,241.86,241.89,94700000.0
2007-06-14 00:27:00,241.89,241.915,241.87,241.91,162900000.0
2007-06-14 00:28:00,241.915,241.955,241.915,241.94,49600000.0
2007-06-14 00:29:00,241.94,241.94,241.935,241.935,9900000.0
2007-06-14 00:30:00,241.913,241.92,241.887,241.889,642700002.0
2007-06-14 00:31:00,241.93,241.95,241.93,241.94,20200000.0
2007-06-14 00:32:00,241.935,241.935,241.935,241.935,2700000.0
2007-06-14 00:33:00,241.935,241.935,241.93,241.935,16800000.0
2007-06-14 00:34:00,241.935,241.94,241.93,241.94,34300000.0
2007-06-14 00:35:00,241.94,241.95,241.93,241.93,207000000.0
2007-06-14 00:36:00,241.95,241.96,241.95,241.96,21400000.0
2007-06-14 00:37:00,241.955,241.96,241.95,241.95,28800000.0
2007-06-14 00:38:00,241.945,241.95,241.93,241.95,80500000.0
2007-06-14 00:39:00,241.95,241.95,241.93,241.94,113900001.0
2007-06-14 00:40:00,241.96,241.965,241.96,241.96,63700000.0
2007-06-14 00:41:00,241.96,241.96,241.93,241.945,108400000.0
2007-06-14 00:42:00,241.945,241.945,241.92,241.925,63000000.0
2007-06-14 00:43:00,241.925,241.935,241.925,241.93,48300000.0
2007-06-14 00:44:00,241.93,241.95,241.93,241.94,65200000.0
2007-06-14 00:45:00,241.94,241.94,241.88,241.89,299599997.0
2007-06-14 00:46:00,241.91,241.915,241.845,241.895,165800000.0
2007-06-14 00:47:00,241.895,241.905,241.89,241.9,67200000.0
2007-06-14 00:48:00,241.9,241.91,241.88,241.88,93000000.0
2007-06-14 00:49:00,241.88,241.88,241.87,241.875,28800000.0
2007-06-14 00:50:00,241.89,241.9,241.875,241.89,33400000.0
2007-06-14 00:51:00,241.89,241.905,241.855,241.875,126600000.0
2007-06-14 00:52:00,241.88,241.905,241.87,241.9,243700000.0
2007-06-14 00:53:00,241.9,241.92,241.885,241.9,155000000.0
2007-06-14 00:54:00,241.9,241.91,241.89,241.9,69700000.0
2007-06-14 00:55:00,241.9,241.9,241.87,241.87,131100000.0
2007-06-14 00:56:00,241.86,241.9,241.86,241.88,124200000.0
2007-06-14 00:57:00,241.88,241.895,241.86,241.88,102900000.0
2007-06-14 00:58:00,241.88,241.88,241.82,241.86,209600000.0
2007-06-14 00:59:00,241.855,241.855,241.79,241.81,185300000.0
2007-06-14 01:00:00,241.805,241.82,241.77,241.8,344900000.0
2007-06-14 01:01:00,241.81,241.81,241.73,241.76,406100000.0
2007-06-14 01:02:00,241.77,241.78,241.77,241.775,20200000.0
2007-06-14 01:03:00,241.78,241.785,241.78,241.785,17300000.0
2007-06-14 01:04:00,241.78,241.78,241.76,241.76,92700000.0
2007-06-14 01:05:00,241.76,241.79,241.76,241.79,380900000.0
2007-06-14 01:06:00,241.79,241.84,241.79,241.84,198900000.0
2007-06-14 01:07:00,241.835,241.84,241.795,241.81,165000000.0
2007-06-14 01:08:00,241.82,241.82,241.77,241.785,112100000.0
2007-06-14 01:09:00,241.78,241.795,241.74,241.77,183500000.0
2007-06-14 01:10:00,241.77,241.775,241.735,241.755,100600000.0
2007-06-14 01:11:00,241.755,241.755,241.7,241.735,310400000.0
2007-06-14 01:12:00,241.735,241.735,241.7,241.72,165700000.0
2007-06-14 01:13:00,241.71,241.735,241.71,241.73,100000000.0
2007-06-14 01:14:00,241.74,241.74,241.71,241.72,83400000.0
2007-06-14 01:15:00,241.715,241.72,241.7,241.705,95300000.0
2007-06-14 01:16:00,241.71,241.71,241.71,241.71,9400000.0
2007-06-14 01:17:00,241.71,241.745,241.71,241.735,67800000.0
2007-06-14 01:18:00,241.735,241.735,241.73,241.73,34200000.0
2007-06-14 01:19:00,241.73,241.775,241.73,241.755,188000002.0
2007-06-14 01:20:00,241.76,241.795,241.76,241.795,45500000.0
2007-06-14 01:21:00,241.795,241.795,241.75,241.77,165700001.0
2007-06-14 01:22:00,241.77,241.77,241.73,241.77,165700000.0
2007-06-14 01:23:00,241.765,241.78,241.75,241.78,51100000.0
2007-06-14 01:24:00,241.78,241.8,241.78,241.79,110300000.0
2007-06-14 01:25:00,241.79,241.79,241.745,241.755,183400000.0
2007-06-14 01:26:00,241.755,241.76,241.74,241.74,124500000.0
2007-06-14 01:27:00,241.74,241.78,241.74,241.76,116100000.0
2007-06-14 01:28:00,241.76,241.77,241.76,241.76,45600000.0
2007-06-14 01:29:00,241.78,241.78,241.76,241.76,60200000.0
2007-06-14 01:30:00,241.76,241.775,241.76,241.77,107000002.0
2007-06-14 01:31:00,241.775,241.775,241.755,241.755,56200000.0
2007-06-14 01:32:00,241.765,241.79,241.75,241.775,164099999.0
2007-06-14 01:33:00,241.78,241.785,241.775,241.775,28300000.0
2007-06-14 01:34:00,241.775,241.795,241.765,241.79,76000000.0
2007-06-14 01:35:00,241.8,241.815,241.79,241.8,48100000.0
2007-06-14 01:36:00,241.8,241.805,241.79,241.805,64900000.0
2007-06-14 01:37:00,241.805,241.825,241.79,241.79,132900000.0
2007-06-14 01:38:00,241.79,241.835,241.78,241.835,161400000.0
2007-06-14 01:39:00,241.835,241.835,241.795,241.82,94100000.0
2007-06-14 01:40:00,241.82,241.82,241.77,241.79,277600000.0
2007-06-14 01:41:00,241.79,241.795,241.78,241.785,57600000.0
2007-06-14 01:42:00,241.79,241.795,241.77,241.79,165000000.0
2007-06-14 01:43:00,241.79,241.81,241.79,241.81,168100002.0
2007-06-14 01:44:00,241.81,241.82,241.8,241.81,55500000.0
2007-06-14 01:45:00,241.82,241.84,241.79,241.805,282000000.0
2007-06-14 01:46:00,241.81,241.83,241.805,241.82,196700000.0
2007-06-14 01:47:00,241.84,241.85,241.82,241.82,91500000.0
2007-06-14 01:48:00,241.82,241.82,241.77,241.77,118900000.0
2007-06-14 01:49:00,241.77,241.77,241.755,241.765,69200000.0
2007-06-14 01:50:00,241.77,241.79,241.76,241.79,286500000.0
2007-06-14 01:51:00,241.785,241.81,241.785,241.795,131900000.0
2007-06-14 01:52:00,241.795,241.84,241.795,241.82,388500000.0
2007-06-14 01:53:00,241.84,241.84,241.76,241.76,206400000.0
2007-06-14 01:54:00,241.76,241.8,241.76,241.785,421800000.0
2007-06-14 01:55:00,241.785,241.81,241.76,241.76,169400000.0
2007-06-14 01:56:00,241.76,241.765,241.75,241.76,144100000.0
2007-06-14 01:57:00,241.77,241.78,241.73,241.74,708799999.0
2007-06-14 01:58:00,241.75,241.76,241.74,241.755,195999999.0
2007-06-14 01:59:00,241.755,241.76,241.75,241.76,293999998.0
2007-06-14 02:00:00,241.76,241.76,241.71,241.74,611499998.0
2007-06-14 02:01:00,241.75,241.76,241.74,241.76,124300000.0
2007-06-14 02:02:00,241.76,241.8,241.76,241.785,402799997.0
2007-06-14 02:03:00,241.795,241.8,241.78,241.78,157600000.0
2007-06-14 02:04:00,241.78,241.805,241.78,241.805,119200000.0
2007-06-14 02:05:00,241.805,241.805,241.78,241.78,210000000.0
2007-06-14 02:06:00,241.79,241.8,241.79,241.8,26700000.0
2007-06-14 02:07:00,241.795,241.795,241.755,241.755,122000000.0
2007-06-14 02:08:00,241.755,241.81,241.75,241.81,422300000.0
2007-06-14 02:09:00,241.81,241.84,241.8,241.83,413000001.0
2007-06-14 02:10:00,241.83,241.87,241.83,241.835,300100000.0
2007-06-14 02:11:00,241.835,241.85,241.825,241.83,217600000.0
2007-06-14 02:12:00,241.84,241.85,241.83,241.84,223400000.0
2007-06-14 02:13:00,241.84,241.86,241.82,241.84,299500001.0
2007-06-14 02:14:00,241.84,241.86,241.815,241.84,285000000.0
2007-06-14 02:15:00,241.85,241.86,241.84,241.86,104600000.0
2007-06-14 02:16:00,241.86,241.86,241.84,241.84,51500000.0
2007-06-14 02:17:00,241.84,241.86,241.84,241.84,223800001.0
2007-06-14 02:18:00,241.83,241.87,241.83,241.87,147500000.0
2007-06-14 02:19:00,241.87,241.89,241.85,241.89,241499999.0
2007-06-14 02:20:00,241.89,241.89,241.86,241.86,129600000.0
2007-06-14 02:21:00,241.87,241.89,241.87,241.89,77500000.0
2007-06-14 02:22:00,241.88,241.89,241.86,241.87,272500000.0
2007-06-14 02:23:00,241.87,241.89,241.83,241.85,386700003.0
2007-06-14 02:24:00,241.84,241.84,241.81,241.84,161000002.0
2007-06-14 02:25:00,241.83,241.88,241.83,241.83,301500000.0
2007-06-14 02:26:00,241.83,241.88,241.83,241.86,298400000.0
2007-06-14 02:27:00,241.86,241.86,241.82,241.83,220000003.0
2007-06-14 02:28:00,241.835,241.88,241.825,241.88,566400001.0
2007-06-14 02:29:00,241.87,241.9,241.86,241.89,468800000.0
2007-06-14 02:30:00,241.89,241.89,241.865,241.88,265800001.0
2007-06-14 02:31:00,241.89,241.89,241.88,241.89,178600003.0
2007-06-14 02:32:00,241.88,241.96,241.88,241.94,213300000.0
2007-06-14 02:33:00,241.935,241.94,241.91,241.94,555499999.0
2007-06-14 02:34:00,241.93,241.93,241.89,241.91,238300000.0
2007-06-14 02:35:00,241.91,241.91,241.9,241.9,87800000.0
2007-06-14 02:36:00,241.9,241.94,241.9,241.92,302600000.0
2007-06-14 02:37:00,241.915,241.92,241.875,241.89,160100000.0
2007-06-14 02:38:00,241.9,241.94,241.9,241.94,126100000.0
2007-06-14 02:39:00,241.886,241.898,241.879,241.893,660400000.0
2007-06-14 02:40:00,241.91,241.92,241.87,241.89,461700000.0
2007-06-14 02:41:00,241.89,241.92,241.87,241.91,753299998.0
2007-06-14 02:42:00,241.91,241.94,241.9,241.94,332500001.0
2007-06-14 02:43:00,241.935,241.95,241.93,241.94,195000000.0
2007-06-14 02:44:00,241.94,241.95,241.92,241.94,478999998.0
2007-06-14 02:45:00,241.95,241.95,241.92,241.935,388500000.0
2007-06-14 02:46:00,241.935,241.945,241.925,241.945,87500000.0
2007-06-14 02:47:00,241.95,241.985,241.95,241.97,224300000.0
2007-06-14 02:48:00,241.97,242.03,241.965,242.03,247500000.0
2007-06-14 02:49:00,242.015,242.03,241.985,241.99,386500001.0
2007-06-14 02:50:00,242.0,242.03,241.99,242.01,125300001.0
2007-06-14 02:51:00,242.0,242.01,241.98,242.0,264399999.0
2007-06-14 02:52:00,242.0,242.01,241.985,242.01,41400000.0
2007-06-14 02:53:00,242.01,242.03,241.985,242.02,258300000.0
2007-06-14 02:54:00,242.015,242.145,242.0,242.12,545299997.0
2007-06-14 02:55:00,242.11,242.12,242.06,242.06,602199999.0
2007-06-14 02:56:00,242.06,242.065,242.02,242.02,309100000.0
2007-06-14 02:57:00,242.03,242.03,241.99,242.01,263400002.0
2007-06-14 02:58:00,242.01,242.01,241.97,241.99,214900000.0
2007-06-14 02:59:00,242.0,242.02,241.99,242.01,145800000.0
2007-06-14 03:00:00,242.01,242.07,242.01,242.06,173800000.0
2007-06-14 03:01:00,242.06,242.06,242.02,242.02,53800000.0
2007-06-14 03:02:00,242.02,242.02,242.0,242.005,311400001.0
2007-06-14 03:03:00,242.02,242.03,242.01,242.02,85300000.0
2007-06-14 03:04:00,242.01,242.02,242.005,242.005,24900000.0
2007-06-14 03:05:00,242.02,242.05,242.01,242.02,270700000.0
2007-06-14 03:06:00,242.015,242.04,242.0,242.02,236800000.0
2007-06-14 03:07:00,242.02,242.02,242.02,242.02,76000000.0
2007-06-14 03:08:00,242.02,242.02,241.98,241.98,313199999.0
2007-06-14 03:09:00,241.98,242.0,241.95,241.95,233499998.0
2007-06-14 03:10:00,241.96,241.99,241.95,241.98,228000000.0
2007-06-14 03:11:00,241.99,241.99,241.94,241.99,158900000.0
2007-06-14 03:12:00,241.99,241.99,241.95,241.96,293500001.0
2007-06-14 03:13:00,241.96,241.97,241.96,241.97,37500000.0
2007-06-14 03:14:00,241.97,241.98,241.96,241.98,32500000.0
2007-06-14 03:15:00,241.98,241.98,241.94,241.95,474200004.0
2007-06-14 03:16:00,241.96,241.96,241.935,241.955,207399998.0
2007-06-14 03:17:00,241.966,241.966,241.934,241.937,50000000.0
2007-06-14 03:18:00,241.96,242.0,241.94,242.0,549800000.0
2007-06-14 03:19:00,242.0,242.02,242.0,242.02,128100000.0
2007-06-14 03:20:00,242.015,242.015,241.99,242.0,73500000.0
2007-06-14 03:21:00,242.0,242.01,241.98,241.99,110400000.0
2007-06-14 03:22:00,241.995,242.0,241.98,241.98,60600000.0
2007-06-14 03:23:00,241.99,241.99,241.97,241.99,61100000.0
2007-06-14 03:24:00,241.99,241.99,241.95,241.95,93200000.0
2007-06-14 03:25:00,241.927,241.948,241.916,241.945,69100000.0
2007-06-14 03:26:00,241.95,241.95,241.91,241.92,154100000.0
2007-06-14 03:27:00,241.91,241.93,241.91,241.93,51000000.0
2007-06-14 03:28:00,241.93,241.94,241.91,241.94,520700000.0
2007-06-14 03:29:00,241.95,241.95,241.92,241.94,259600000.0
2007-06-14 03:30:00,241.92,241.95,241.915,241.94,54500000.0
2007-06-14 03:31:00,241.94,241.94,241.93,241.93,52100000.0
2007-06-14 03:32:00,241.93,241.93,241.91,241.91,61000000.0
2007-06-14 03:33:00,241.91,241.94,241.91,241.93,122400000.0
2007-06-14 03:34:00,241.93,241.93,241.89,241.91,305099999.0
2007-06-14 03:35:00,241.91,241.95,241.91,241.95,229900000.0
2007-06-14 03:36:00,241.95,241.97,241.95,241.95,143099999.0
2007-06-14 03:37:00,241.95,241.97,241.94,241.95,23700000.0
2007-06-14 03:38:00,241.95,241.955,241.93,241.955,147400000.0
2007-06-14 03:39:00,241.96,241.965,241.96,241.965,103500000.0
2007-06-14 03:40:00,241.98,241.99,241.97,241.99,231000000.0
2007-06-14 03:41:00,241.99,241.99,241.97,241.985,133500000.0
2007-06-14 03:42:00,241.985,242.0,241.94,241.94,92700000.0
2007-06-14 03:43:00,241.94,241.96,241.925,241.955,399100001.0
2007-06-14 03:44:00,241.95,241.955,241.94,241.95,323000001.0
2007-06-14 03:45:00,241.95,241.97,241.94,241.97,305200000.0
2007-06-14 03:46:00,241.97,242.0,241.93,241.94,238000000.0
2007-06-14 03:47:00,241.94,241.97,241.92,241.97,219800000.0
2007-06-14 03:48:00,241.97,241.98,241.95,241.98,196900000.0
2007-06-14 03:49:00,241.98,242.01,241.97,241.98,471700002.0
2007-06-14 03:50:00,241.98,242.02,241.98,242.0,133200000.0
2007-06-14 03:51:00,241.99,242.0,241.98,241.99,231400001.0
2007-06-14 03:52:00,242.0,242.02,241.99,242.0,248300000.0
2007-06-14 03:53:00,241.995,242.03,241.995,242.01,158000000.0
2007-06-14 03:54:00,242.01,242.01,241.92,241.955,678500001.0
2007-06-14 03:55:00,241.96,241.97,241.95,241.96,266500000.0
2007-06-14 03:56:00,241.96,241.975,241.94,241.94,75300000.0
2007-06-14 03:57:00,241.94,241.95,241.93,241.94,262400000.0
2007-06-14 03:58:00,241.95,241.96,241.92,241.94,325500000.0
2007-06-14 03:59:00,241.94,241.97,241.93,241.96,352500000.0
2007-06-14 04:00:00,241.96,241.97,241.94,241.96,286500000.0
2007-06-14 04:01:00,241.96,241.97,241.95,241.96,303400000.0
2007-06-14 04:02:00,241.96,241.98,241.95,241.96,346400000.0
2007-06-14 04:03:00,241.96,241.96,241.95,241.95,54000000.0
2007-06-14 04:04:00,241.97,241.97,241.96,241.96,44400000.0
2007-06-14 04:05:00,241.97,241.97,241.94,241.94,165800000.0
2007-06-14 04:06:00,241.95,241.95,241.94,241.94,10400000.0
2007-06-14 04:07:00,241.94,241.985,241.94,241.985,339799996.0
2007-06-14 04:08:00,241.985,241.985,241.96,241.97,252600000.0
2007-06-14 04:09:00,241.97,241.98,241.96,241.98,159000000.0
2007-06-14 04:10:00,241.98,241.985,241.965,241.98,192600000.0
2007-06-14 04:11:00,241.98,242.0,241.98,242.0,75800000.0
2007-06-14 04:12:00,241.99,242.0,241.98,242.0,38300000.0
2007-06-14 04:13:00,241.99,242.02,241.97,241.975,240100000.0
2007-06-14 04:14:00,241.975,241.98,241.94,241.96,314900000.0
2007-06-14 04:15:00,241.96,241.975,241.955,241.955,152900000.0
2007-06-14 04:16:00,241.955,241.98,241.955,241.98,109600000.0
2007-06-14 04:17:00,241.98,242.01,241.98,242.01,34200000.0
2007-06-14 04:18:00,241.994,242.008,241.978,241.981,660800000.0
2007-06-14 04:19:00,242.0,242.03,242.0,242.025,344000000.0
2007-06-14 04:20:00,242.02,242.03,242.01,242.015,237300000.0
2007-06-14 04:21:00,242.03,242.03,242.015,242.015,18000000.0
2007-06-14 04:22:00,242.02,242.05,242.01,242.01,204800000.0
2007-06-14 04:23:00,242.01,242.05,242.01,242.03,182900000.0
2007-06-14 04:24:00,242.035,242.05,242.03,242.035,268100000.0
2007-06-14 04:25:00,242.035,242.05,242.03,242.04,21800000.0
2007-06-14 04:26:00,242.05,242.06,242.035,242.06,293500000.0
2007-06-14 04:27:00,242.06,242.075,242.035,242.05,189099998.0
2007-06-14 04:28:00,242.055,242.06,242.02,242.03,667599994.0
2007-06-14 04:29:00,242.03,242.055,242.015,242.055,291600000.0
2007-06-14 04:30:00,242.055,242.1,242.05,242.1,453600000.0
2007-06-14 04:31:00,242.1,242.1,242.03,242.045,437499998.0
2007-06-14 04:32:00,242.04,242.08,242.04,242.04,400000000.0
2007-06-14 04:33:00,242.04,242.06,242.01,242.03,306299997.0
2007-06-14 04:34:00,242.03,242.06,242.03,242.03,256700000.0
2007-06-14 04:35:00,242.04,242.06,242.03,242.03,117700000.0
2007-06-14 04:36:00,242.03,242.03,241.985,242.01,448499998.0
2007-06-14 04:37:00,242.0,242.015,241.99,242.01,170200000.0
2007-06-14 04:38:00,242.01,242.015,242.0,242.01,214300000.0
2007-06-14 04:39:00,242.01,242.03,242.0,242.03,435600001.0
2007-06-14 04:40:00,242.03,242.035,241.99,242.015,310700001.0
2007-06-14 04:41:00,242.02,242.035,242.0,242.025,145100000.0
2007-06-14 04:42:00,242.03,242.04,241.97,242.0,591899998.0
2007-06-14 04:43:00,242.01,242.05,242.01,242.02,165900000.0
2007-06-14 04:44:00,242.03,242.05,242.02,242.04,249000000.0
2007-06-14 04:45:00,242.04,242.05,242.015,242.05,472900000.0
2007-06-14 04:46:00,242.05,242.09,242.015,242.07,393400000.0
2007-06-14 04:47:00,242.07,242.09,242.035,242.04,686099996.0
2007-06-14 04:48:00,242.04,242.04,242.01,242.01,154899998.0
2007-06-14 04:49:00,242.03,242.04,242.01,242.01,405600001.0
2007-06-14 04:50:00,242.04,242.04,242.01,242.02,212900004.0
2007-06-14 04:51:00,242.02,242.05,242.02,242.05,93800000.0
2007-06-14 04:52:00,242.05,242.07,242.05,242.055,134300000.0
2007-06-14 04:53:00,242.06,242.07,242.04,242.07,80199999.0
2007-06-14 04:54:00,242.08,242.09,242.06,242.09,66800000.0
2007-06-14 04:55:00,242.1,242.11,242.09,242.09,85500000.0
2007-06-14 04:56:00,242.09,242.1,242.04,242.04,319200000.0
2007-06-14 04:57:00,242.05,242.06,242.04,242.04,196100000.0
2007-06-14 04:58:00,242.05,242.06,242.015,242.03,155900000.0
2007-06-14 04:59:00,242.03,242.03,242.03,242.03,22000000.0
2007-06-14 05:00:00,242.03,242.05,242.03,242.03,377000000.0
2007-06-14 05:01:00,242.04,242.09,242.04,242.05,363199998.0
2007-06-14 05:02:00,242.04,242.08,242.04,242.08,106000000.0
2007-06-14 05:03:00,242.08,242.08,242.06,242.065,340199996.0
2007-06-14 05:04:00,242.065,242.075,242.06,242.06,94300000.0
2007-06-14 05:05:00,242.06,242.065,242.04,242.065,110300000.0
2007-06-14 05:06:00,242.06,242.07,242.05,242.05,94200000.0
2007-06-14 05:07:00,242.05,242.06,242.05,242.05,66500000.0
2007-06-14 05:08:00,242.05,242.06,242.03,242.06,175800000.0
2007-06-14 05:09:00,242.05,242.08,242.03,242.07,506500000.0
2007-06-14 05:10:00,242.08,242.08,242.05,242.07,92900001.0
2007-06-14 05:11:00,242.016,242.055,242.015,242.033,287199998.0
2007-06-14 05:12:00,242.08,242.11,242.08,242.1,127000000.0
2007-06-14 05:13:00,242.1,242.1,242.07,242.09,168900000.0
2007-06-14 05:14:00,242.1,242.1,242.08,242.08,99700000.0
2007-06-14 05:15:00,242.09,242.09,242.08,242.08,101300000.0
2007-06-14 05:16:00,242.09,242.12,242.09,242.1,159500000.0
2007-06-14 05:17:00,242.11,242.11,242.085,242.085,93500000.0
2007-06-14 05:18:00,242.09,242.1,242.08,242.08,85000000.0
2007-06-14 05:19:00,242.08,242.11,242.08,242.11,105500000.0
2007-06-14 05:20:00,242.105,242.105,242.09,242.09,8800000.0
2007-06-14 05:21:00,242.07,242.102,242.056,242.067,350800001.0
2007-06-14 05:22:00,242.09,242.12,242.09,242.1,189200000.0
2007-06-14 05:23:00,242.12,242.18,242.12,242.15,477300000.0
2007-06-14 05:24:00,242.15,242.17,242.13,242.17,525800006.0
2007-06-14 05:25:00,242.17,242.25,242.165,242.2,946100002.0
2007-06-14 05:26:00,242.2,242.23,242.16,242.16,502699998.0
2007-06-14 05:27:00,242.17,242.17,242.13,242.14,289100000.0
2007-06-14 05:28:00,242.14,242.16,242.08,242.12,251000000.0
2007-06-14 05:29:00,242.11,242.14,242.11,242.11,399600000.0
2007-06-14 05:30:00,242.13,242.15,242.11,242.11,115199999.0
2007-06-14 05:31:00,242.11,242.12,242.08,242.09,261200000.0
2007-06-14 05:32:00,242.09,242.115,242.06,242.09,292500001.0
2007-06-14 05:33:00,242.09,242.11,242.08,242.1,249800003.0
2007-06-14 05:34:00,242.1,242.12,242.09,242.1,127300000.0
2007-06-14 05:35:00,242.09,242.12,242.09,242.095,262099999.0
2007-06-14 05:36:00,242.08,242.09,242.06,242.07,362900001.0
2007-06-14 05:37:00,242.07,242.11,242.05,242.11,273200001.0
2007-06-14 05:38:00,242.11,242.11,242.07,242.11,264000000.0
2007-06-14 05:39:00,242.1,242.11,242.07,242.08,106600000.0
2007-06-14 05:40:00,242.07,242.1,242.06,242.08,195300000.0
2007-06-14 05:41:00,242.08,242.085,242.08,242.08,60400000.0
2007-06-14 05:42:00,242.08,242.1,242.08,242.09,225700000.0
2007-06-14 05:43:00,242.044,242.083,242.036,242.069,526000001.0
2007-06-14 05:44:00,242.09,242.11,242.09,242.11,44500000.0
2007-06-14 05:45:00,242.115,242.13,242.09,242.1,265500000.0
2007-06-14 05:46:00,242.1,242.12,242.1,242.12,36400000.0
2007-06-14 05:47:00,242.12,242.13,242.105,242.105,109099999.0
2007-06-14 05:48:00,242.11,242.13,242.1,242.125,288000000.0
2007-06-14 05:49:00,242.13,242.13,242.105,242.105,133200000.0
2007-06-14 05:50:00,242.105,242.105,242.07,242.07,215699998.0
2007-06-14 05:51:00,242.07,242.1,242.07,242.09,137100000.0
2007-06-14 05:52:00,242.09,242.09,242.07,242.08,77700000.0
2007-06-14 05:53:00,242.07,242.09,242.07,242.07,75800000.0
2007-06-14 05:54:00,242.07,242.08,242.07,242.07,39400000.0
2007-06-14 05:55:00,242.07,242.08,242.07,242.07,63600000.0
2007-06-14 05:56:00,242.08,242.08,242.08,242.08,12000000.0
2007-06-14 05:57:00,242.08,242.08,242.07,242.07,22900000.0
2007-06-14 05:58:00,242.07,242.08,242.06,242.06,34700000.0
2007-06-14 05:59:00,242.07,242.08,242.07,242.08,18600000.0
2007-06-14 06:00:00,242.08,242.08,242.07,242.07,18200000.0
2007-06-14 06:01:00,242.07,242.07,242.07,242.07,46600000.0
2007-06-14 06:02:00,242.07,242.07,242.04,242.07,44800000.0
2007-06-14 06:03:00,242.07,242.09,242.07,242.09,63600000.0
2007-06-14 06:04:00,242.08,242.09,242.05,242.065,201400000.0
2007-06-14 06:05:00,242.06,242.07,242.06,242.07,17600000.0
2007-06-14 06:06:00,242.07,242.09,242.07,242.07,50000000.0
2007-06-14 06:07:00,242.07,242.11,242.07,242.11,328700000.0
2007-06-14 06:08:00,242.095,242.1,242.09,242.1,76800000.0
2007-06-14 06:09:00,242.1,242.12,242.09,242.105,118900000.0
2007-06-14 06:10:00,242.12,242.14,242.11,242.13,128100000.0
2007-06-14 06:11:00,242.14,242.14,242.13,242.13,5300000.0
2007-06-14 06:12:00,242.14,242.16,242.14,242.16,8000000.0
2007-06-14 06:13:00,242.16,242.16,242.08,242.08,117100000.0
2007-06-14 06:14:00,242.08,242.1,242.03,242.06,153100000.0
2007-06-14 06:15:00,242.07,242.07,242.07,242.07,1200000.0
2007-06-14 06:16:00,242.07,242.08,242.07,242.07,14700000.0
2007-06-14 06:17:00,242.04,242.055,242.02,242.03,359799999.0
2007-06-14 06:18:00,242.02,242.04,242.0,242.01,260600000.0
2007-06-14 06:19:00,242.01,242.03,241.99,241.995,493400001.0
2007-06-14 06:20:00,242.01,242.01,241.99,241.995,137000000.0
2007-06-14 06:21:00,241.995,242.02,241.985,242.0,384500002.0
2007-06-14 06:22:00,242.0,242.01,241.98,241.99,246300000.0
2007-06-14 06:23:00,241.99,242.04,241.99,242.03,226500000.0
2007-06-14 06:24:00,242.03,242.04,242.01,242.02,680799994.0
2007-06-14 06:25:00,242.02,242.06,242.02,242.03,326999999.0
2007-06-14 06:26:00,242.03,242.11,242.03,242.06,802500006.0
2007-06-14 06:27:00,242.06,242.07,242.05,242.07,125199999.0
2007-06-14 06:28:00,242.07,242.08,242.06,242.06,113800000.0
2007-06-14 06:29:00,242.06,242.09,242.06,242.09,206900000.0
2007-06-14 06:30:00,242.09,242.09,242.06,242.07,140300001.0
2007-06-14 06:31:00,242.07,242.07,242.07,242.07,6000000.0
2007-06-14 06:32:00,242.07,242.07,242.05,242.07,62000000.0
2007-06-14 06:33:00,242.07,242.07,242.07,242.07,4000000.0
2007-06-14 06:34:00,242.07,242.07,242.055,242.07,14700000.0
2007-06-14 06:35:00,242.07,242.07,242.06,242.06,205500000.0
2007-06-14 06:36:00,242.06,242.12,242.06,242.07,576699997.0
2007-06-14 06:37:00,242.07,242.1,242.03,242.03,275900000.0
2007-06-14 06:38:00,242.025,242.06,242.02,242.04,124300000.0
2007-06-14 06:39:00,242.06,242.06,242.05,242.05,19000000.0
2007-06-14 06:40:00,242.05,242.05,242.05,242.05,2000000.0
2007-06-14 06:41:00,242.06,242.06,242.06,242.06,6000000.0
2007-06-14 06:42:00,242.06,242.06,242.06,242.06,46700000.0
2007-06-14 06:43:00,242.07,242.07,242.05,242.05,32000000.0
2007-06-14 06:44:00,242.06,242.07,242.05,242.05,120500000.0
2007-06-14 06:45:00,242.06,242.08,242.06,242.08,103700000.0
2007-06-14 06:46:00,242.08,242.08,242.05,242.06,161300000.0
2007-06-14 06:47:00,242.05,242.1,242.05,242.08,325000000.0
2007-06-14 06:48:00,242.08,242.1,242.05,242.08,555800000.0
2007-06-14 06:49:00,242.075,242.08,242.07,242.08,431600003.0
2007-06-14 06:50:00,242.08,242.1,242.07,242.1,141399999.0
2007-06-14 06:51:00,242.1,242.11,242.05,242.09,593900000.0
2007-06-14 06:52:00,242.09,242.12,242.08,242.08,165800001.0
2007-06-14 06:53:00,242.09,242.09,242.07,242.07,151700000.0
2007-06-14 06:54:00,242.07,242.07,242.04,242.04,434999999.0
2007-06-14 06:55:00,242.04,242.07,242.03,242.05,775900000.0
2007-06-14 06:56:00,242.06,242.09,242.06,242.09,111100000.0
2007-06-14 06:57:00,242.05,242.084,242.04,242.057,268600003.0
2007-06-14 06:58:00,242.09,242.12,242.09,242.12,60300000.0
2007-06-14 06:59:00,242.12,242.12,242.1,242.1,54300000.0
2007-06-14 07:00:00,242.072,242.094,242.041,242.078,338900000.0
2007-06-14 07:01:00,242.11,242.11,242.11,242.11,22000000.0
2007-06-14 07:02:00,242.11,242.12,242.11,242.11,38200000.0
2007-06-14 07:03:00,242.1,242.1,242.07,242.09,159499999.0
2007-06-14 07:04:00,242.1,242.12,242.1,242.12,47200000.0
2007-06-14 07:05:00,242.11,242.12,242.11,242.12,84100000.0
2007-06-14 07:06:00,242.054,242.114,242.051,242.105,785499998.0
2007-06-14 07:07:00,242.13,242.13,242.12,242.12,9500000.0
2007-06-14 07:08:00,242.11,242.14,242.1,242.13,127899999.0
2007-06-14 07:09:00,242.12,242.12,242.12,242.12,2000000.0
2007-06-14 07:10:00,242.085,242.111,242.059,242.087,937999999.0
2007-06-14 07:11:00,242.105,242.105,242.065,242.065,220499998.0
2007-06-14 07:12:00,242.07,242.07,242.06,242.06,25200000.0
2007-06-14 07:13:00,242.07,242.07,242.06,242.06,29800000.0
2007-06-14 07:14:00,242.09,242.09,242.07,242.09,42000000.0
2007-06-14 07:15:00,242.09,242.12,242.075,242.11,137200000.0
2007-06-14 07:16:00,242.11,242.12,242.1,242.1,37500000.0
2007-06-14 07:17:00,242.12,242.14,242.12,242.14,172400000.0
2007-06-14 07:18:00,242.14,242.14,242.125,242.13,43900000.0
2007-06-14 07:19:00,242.13,242.145,242.13,242.13,63200000.0
2007-06-14 07:20:00,242.14,242.14,242.13,242.13,24000000.0
2007-06-14 07:21:00,242.13,242.16,242.13,242.155,364400000.0
2007-06-14 07:22:00,242.155,242.16,242.13,242.135,168800000.0
2007-06-14 07:23:00,242.14,242.18,242.135,242.15,169399999.0
2007-06-14 07:24:00,242.15,242.18,242.15,242.17,274200000.0
2007-06-14 07:25:00,242.16,242.17,242.14,242.15,184400000.0
2007-06-14 07:26:00,242.17,242.17,242.17,242.17,142600000.0
2007-06-14 07:27:00,242.17,242.17,242.15,242.15,88500000.0
2007-06-14 07:28:00,242.15,242.17,242.15,242.16,255400000.0
2007-06-14 07:29:00,242.17,242.17,242.15,242.15,81200000.0
2007-06-14 07:30:00,242.15,242.17,242.15,242.15,62000000.0
2007-06-14 07:31:00,242.17,242.17,242.16,242.16,20000000.0
2007-06-14 07:32:00,242.16,242.2,242.16,242.19,281499999.0
2007-06-14 07:33:00,242.19,242.2,242.16,242.16,259600000.0
2007-06-14 07:34:00,242.16,242.18,242.16,242.18,264299999.0
2007-06-14 07:35:00,242.165,242.175,242.16,242.16,145200000.0
2007-06-14 07:36:00,242.16,242.16,242.15,242.16,91900000.0
2007-06-14 07:37:00,242.16,242.165,242.15,242.16,245500000.0
2007-06-14 07:38:00,242.16,242.18,242.15,242.16,309800000.0
2007-06-14 07:39:00,242.17,242.18,242.15,242.15,229100000.0
2007-06-14 07:40:00,242.15,242.18,242.15,242.17,265100000.0
2007-06-14 07:41:00,242.165,242.18,242.16,242.18,161700001.0
2007-06-14 07:42:00,242.18,242.18,242.16,242.175,514300004.0
2007-06-14 07:43:00,242.18,242.18,242.16,242.18,253400000.0
2007-06-14 07:44:00,242.18,242.18,242.18,242.18,69500000.0
2007-06-14 07:45:00,242.18,242.21,242.18,242.2,174800000.0
2007-06-14 07:46:00,242.195,242.195,242.195,242.195,4000000.0
2007-06-14 07:47:00,242.195,242.2,242.165,242.17,244900000.0
2007-06-14 07:48:00,242.16,242.18,242.15,242.17,410500001.0
2007-06-14 07:49:00,242.17,242.17,242.12,242.13,121200000.0
2007-06-14 07:50:00,242.13,242.13,242.08,242.1,307999999.0
2007-06-14 07:51:00,242.09,242.11,242.08,242.11,143700000.0
2007-06-14 07:52:00,242.12,242.13,242.11,242.13,141100000.0
2007-06-14 07:53:00,242.13,242.13,242.13,242.13,13000000.0
2007-06-14 07:54:00,242.14,242.15,242.14,242.15,48500000.0
2007-06-14 07:55:00,242.15,242.165,242.12,242.165,280400000.0
2007-06-14 07:56:00,242.165,242.165,242.145,242.15,228700000.0
2007-06-14 07:57:00,242.16,242.17,242.15,242.16,328400001.0
2007-06-14 07:58:00,242.16,242.18,242.15,242.18,354399999.0
2007-06-14 07:59:00,242.18,242.18,242.15,242.15,94000000.0
2007-06-14 08:00:00,242.15,242.18,242.15,242.15,468899996.0
2007-06-14 08:01:00,242.15,242.2,242.15,242.16,484300000.0
2007-06-14 08:02:00,242.155,242.19,242.155,242.17,541700000.0
2007-06-14 08:03:00,242.17,242.18,242.15,242.17,831200000.0
2007-06-14 08:04:00,242.18,242.18,242.15,242.16,535100000.0
2007-06-14 08:05:00,242.16,242.175,242.16,242.165,304100000.0
2007-06-14 08:06:00,242.165,242.2,242.13,242.14,858100002.0
2007-06-14 08:07:00,242.14,242.185,242.13,242.175,963599996.0
2007-06-14 08:08:00,242.18,242.215,242.18,242.18,622400000.0
2007-06-14 08:09:00,242.18,242.2,242.15,242.175,731699998.0
2007-06-14 08:10:00,242.175,242.2,242.17,242.175,266600001.0
2007-06-14 08:11:00,242.175,242.19,242.17,242.17,549499997.0
2007-06-14 08:12:00,242.2,242.2,242.15,242.17,307900000.0
2007-06-14 08:13:00,242.17,242.205,242.17,242.195,256500000.0
2007-06-14 08:14:00,242.195,242.26,242.195,242.26,1188499999.0
2007-06-14 08:15:00,242.26,242.265,242.23,242.26,769900009.0
2007-06-14 08:16:00,242.26,242.27,242.23,242.26,991600003.0
2007-06-14 08:17:00,242.26,242.26,242.225,242.225,316100001.0
2007-06-14 08:18:00,242.225,242.23,242.19,242.19,1117700001.0
2007-06-14 08:19:00,242.19,242.22,242.19,242.21,205000000.0
2007-06-14 08:20:00,242.22,242.22,242.19,242.21,287700001.0
2007-06-14 08:21:00,242.21,242.21,242.14,242.15,865199992.0
2007-06-14 08:22:00,242.15,242.15,242.08,242.095,687500003.0
2007-06-14 08:23:00,242.08,242.105,242.07,242.1,958100002.0
2007-06-14 08:24:00,242.1,242.155,242.08,242.08,1018900002.0
2007-06-14 08:25:00,242.08,242.105,242.08,242.08,469200000.0
2007-06-14 08:26:00,242.08,242.105,242.075,242.09,579899997.0
2007-06-14 08:27:00,242.095,242.11,242.06,242.08,707900002.0
2007-06-14 08:28:00,242.07,242.09,242.06,242.075,460199994.0
2007-06-14 08:29:00,242.09,242.105,242.07,242.08,495599994.0
2007-06-14 08:30:00,242.08,242.08,242.02,242.03,704999996.0
2007-06-14 08:31:00,242.03,242.04,241.96,242.01,1357100009.0
2007-06-14 08:32:00,242.0,242.04,241.99,242.025,664899998.0
2007-06-14 08:33:00,242.02,242.06,242.02,242.03,684899999.0
2007-06-14 08:34:00,242.03,242.05,242.0,242.01,499100001.0
2007-06-14 08:35:00,242.0,242.07,242.0,242.05,675999996.0
2007-06-14 08:36:00,242.07,242.09,242.04,242.04,527000002.0
2007-06-14 08:37:00,242.05,242.05,242.005,242.04,592400005.0
2007-06-14 08:38:00,242.05,242.06,242.01,242.025,742600002.0
2007-06-14 08:39:00,242.02,242.05,242.02,242.05,213800000.0
2007-06-14 08:40:00,242.05,242.06,242.02,242.06,600800001.0
2007-06-14 08:41:00,242.06,242.08,242.04,242.06,268100000.0
2007-06-14 08:42:00,242.055,242.08,242.05,242.065,265700002.0
2007-06-14 08:43:00,242.065,242.065,242.02,242.025,256900002.0
2007-06-14 08:44:00,242.03,242.05,242.025,242.05,160600000.0
2007-06-14 08:45:00,242.045,242.045,242.01,242.035,126100000.0
2007-06-14 08:46:00,242.035,242.045,242.035,242.045,45400000.0
2007-06-14 08:47:00,242.045,242.045,242.02,242.04,194399999.0
2007-06-14 08:48:00,242.045,242.045,242.025,242.045,232400000.0
2007-06-14 08:49:00,242.03,242.045,242.025,242.04,215200000.0
2007-06-14 08:50:00,242.04,242.05,242.025,242.03,365200000.0
2007-06-14 08:51:00,242.03,242.05,242.005,242.05,941299999.0
2007-06-14 08:52:00,242.05,242.05,242.02,242.03,614400001.0
2007-06-14 08:53:00,242.035,242.055,241.98,241.99,1065200005.0
2007-06-14 08:54:00,241.99,242.01,241.93,241.95,1392900012.0
2007-06-14 08:55:00,241.96,242.02,241.95,241.98,667999998.0
2007-06-14 08:56:00,241.985,241.99,241.97,241.98,828800000.0
2007-06-14 08:57:00,241.97,242.01,241.97,241.97,838599996.0
2007-06-14 08:58:00,241.98,242.01,241.98,241.98,506099999.0
2007-06-14 08:59:00,241.98,242.01,241.94,241.94,893200007.0
2007-06-14 09:00:00,241.94,242.0,241.94,242.0,277199999.0
2007-06-14 09:01:00,241.98,242.01,241.96,241.96,344999998.0
2007-06-14 09:02:00,241.96,242.01,241.96,242.01,35700000.0
2007-06-14 09:03:00,242.01,242.02,242.0,242.0,141400000.0
2007-06-14 09:04:00,242.01,242.01,241.95,241.95,761000001.0
2007-06-14 09:05:00,241.95,241.95,241.93,241.94,565299996.0
2007-06-14 09:06:00,241.93,241.96,241.91,241.95,702099999.0
2007-06-14 09:07:00,241.96,242.02,241.95,242.02,928300002.0
2007-06-14 09:08:00,242.02,242.07,242.005,242.06,562800000.0
2007-06-14 09:09:00,242.06,242.09,242.06,242.085,319100001.0
2007-06-14 09:10:00,242.085,242.11,242.06,242.11,935200008.0
2007-06-14 09:11:00,242.13,242.13,242.11,242.11,1212800002.0
2007-06-14 09:12:00,242.11,242.14,242.1,242.11,1043300003.0
2007-06-14 09:13:00,242.12,242.15,242.12,242.15,320299999.0
2007-06-14 09:14:00,242.15,242.15,242.09,242.12,1056500000.0
2007-06-14 09:15:00,242.115,242.12,242.1,242.11,295600001.0
2007-06-14 09:16:00,242.105,242.11,242.08,242.08,290799999.0
2007-06-14 09:17:00,242.08,242.08,242.03,242.04,858100001.0
2007-06-14 09:18:00,242.055,242.07,242.03,242.06,857099998.0
2007-06-14 09:19:00,242.07,242.07,242.04,242.05,778200005.0
2007-06-14 09:20:00,242.05,242.06,242.03,242.05,562600001.0
2007-06-14 09:21:00,242.05,242.06,242.04,242.06,255800000.0
2007-06-14 09:22:00,242.06,242.06,242.04,242.06,503000000.0
2007-06-14 09:23:00,242.06,242.06,242.04,242.05,302200000.0
2007-06-14 09:24:00,242.055,242.08,242.05,242.08,174300000.0
2007-06-14 09:25:00,242.07,242.1,242.06,242.075,889599997.0
2007-06-14 09:26:00,242.07,242.07,242.055,242.07,320499998.0
2007-06-14 09:27:00,242.07,242.1,242.07,242.1,421600000.0
2007-06-14 09:28:00,242.08,242.1,242.07,242.1,958399998.0
2007-06-14 09:29:00,242.1,242.12,242.08,242.1,666100000.0
2007-06-14 09:30:00,242.1,242.12,242.09,242.09,376300003.0
2007-06-14 09:31:00,242.1,242.1,242.06,242.08,492300001.0
2007-06-14 09:32:00,242.09,242.13,242.08,242.12,254500000.0
2007-06-14 09:33:00,242.115,242.15,242.1,242.15,165300000.0
2007-06-14 09:34:00,242.15,242.2,242.12,242.18,431800000.0
2007-06-14 09:35:00,242.2,242.2,242.13,242.16,885300004.0
2007-06-14 09:36:00,242.16,242.16,242.14,242.15,417700000.0
2007-06-14 09:37:00,242.15,242.17,242.13,242.15,800000000.0
2007-06-14 09:38:00,242.15,242.17,242.13,242.14,582399995.0
2007-06-14 09:39:00,242.13,242.14,242.11,242.12,766599999.0
2007-06-14 09:40:00,242.12,242.14,242.12,242.14,459800003.0
2007-06-14 09:41:00,242.14,242.17,242.11,242.11,1333200004.0
2007-06-14 09:42:00,242.11,242.11,242.08,242.08,1312900003.0
2007-06-14 09:43:00,242.08,242.08,242.06,242.06,593500002.0
2007-06-14 09:44:00,242.06,242.06,242.04,242.05,562600000.0
2007-06-14 09:45:00,242.05,242.05,242.03,242.05,909899999.0
2007-06-14 09:46:00,242.05,242.06,242.05,242.05,534500000.0
2007-06-14 09:47:00,242.05,242.05,242.02,242.05,933999998.0
2007-06-14 09:48:00,242.04,242.07,242.03,242.06,1500200003.0
2007-06-14 09:49:00,242.06,242.08,242.03,242.08,666600000.0
2007-06-14 09:50:00,242.08,242.1,242.07,242.08,826400003.0
2007-06-14 09:51:00,242.08,242.11,242.08,242.09,766199997.0
2007-06-14 09:52:00,242.09,242.09,242.06,242.06,521499995.0
2007-06-14 09:53:00,242.06,242.08,242.05,242.07,612600000.0
2007-06-14 09:54:00,242.07,242.09,242.06,242.08,1354200000.0
2007-06-14 09:55:00,242.08,242.11,242.08,242.11,621199998.0
2007-06-14 09:56:00,242.11,242.11,242.07,242.1,657899996.0
2007-06-14 09:57:00,242.1,242.11,242.09,242.11,694800000.0
2007-06-14 09:58:00,242.1,242.12,242.095,242.11,558199999.0
2007-06-14 09:59:00,242.11,242.13,242.09,242.12,1322100009.0
2007-06-14 10:00:00,242.13,242.14,242.11,242.13,379300000.0
2007-06-14 10:01:00,242.13,242.17,242.12,242.12,788999999.0
2007-06-14 10:02:00,242.12,242.14,242.1,242.11,1701000016.0
2007-06-14 10:03:00,242.1,242.15,242.1,242.15,1126400001.0
2007-06-14 10:04:00,242.15,242.15,242.08,242.09,808099992.0
2007-06-14 10:05:00,242.09,242.1,242.07,242.08,897500006.0
2007-06-14 10:06:00,242.08,242.1,242.07,242.07,603899999.0
2007-06-14 10:07:00,242.06,242.09,242.05,242.055,863600000.0
2007-06-14 10:08:00,242.06,242.06,242.005,242.015,993999999.0
2007-06-14 10:09:00,242.01,242.02,241.98,242.01,1349999993.0
2007-06-14 10:10:00,242.01,242.02,242.0,242.0,790099999.0
2007-06-14 10:11:00,242.0,242.01,241.995,242.0,901800001.0
2007-06-14 10:12:00,242.005,242.005,241.98,242.0,857300003.0
2007-06-14 10:13:00,241.995,241.995,241.96,241.995,846399997.0
2007-06-14 10:14:00,242.0,242.02,241.985,241.99,891000001.0
2007-06-14 10:15:00,241.99,242.02,241.98,241.995,701900003.0
2007-06-14 10:16:00,242.0,242.005,241.98,242.0,295100001.0
2007-06-14 10:17:00,242.0,242.04,241.98,242.01,666699999.0
2007-06-14 10:18:00,242.005,242.02,241.99,242.02,174200002.0
2007-06-14 10:19:00,242.02,242.02,242.0,242.0,243500001.0
2007-06-14 10:20:00,242.0,242.005,241.99,241.99,443400000.0
2007-06-14 10:21:00,241.99,242.03,241.99,242.03,385300000.0
2007-06-14 10:22:00,242.02,242.06,242.01,242.05,1095500001.0
2007-06-14 10:23:00,242.05,242.13,242.05,242.11,1406500005.0
2007-06-14 10:24:00,242.11,242.13,242.06,242.06,979899992.0
2007-06-14 10:25:00,242.06,242.1,242.06,242.1,600499993.0
2007-06-14 10:26:00,242.1,242.105,242.04,242.045,1711299995.0
2007-06-14 10:27:00,242.05,242.06,242.035,242.035,777000011.0
2007-06-14 10:28:00,242.035,242.04,241.98,242.04,1092500004.0
2007-06-14 10:29:00,242.04,242.09,242.0,242.05,577100000.0
2007-06-14 10:30:00,242.04,242.25,242.04,242.14,535400000.0
2007-06-14 10:31:00,242.145,242.17,242.12,242.17,893900001.0
2007-06-14 10:32:00,242.17,242.21,242.17,242.21,566700000.0
2007-06-14 10:33:00,242.21,242.23,242.18,242.21,913300004.0
2007-06-14 10:34:00,242.21,242.25,242.2,242.2,331700002.0
2007-06-14 10:35:00,242.2,242.21,242.16,242.18,579300000.0
2007-06-14 10:36:00,242.17,242.18,242.15,242.15,79200000.0
2007-06-14 10:37:00,242.15,242.15,242.12,242.12,327400000.0
2007-06-14 10:38:00,242.12,242.12,242.07,242.08,459200000.0
2007-06-14 10:39:00,242.08,242.11,242.08,242.085,309799999.0
2007-06-14 10:40:00,242.09,242.09,242.04,242.05,158499999.0
2007-06-14 10:41:00,242.05,242.07,242.04,242.05,190800002.0
2007-06-14 10:42:00,242.05,242.06,242.015,242.025,973399991.0
2007-06-14 10:43:00,242.02,242.06,242.01,242.03,1097100006.0
2007-06-14 10:44:00,242.04,242.06,242.04,242.06,161700000.0
2007-06-14 10:45:00,242.06,242.08,242.05,242.07,329800000.0
2007-06-14 10:46:00,242.07,242.11,242.06,242.06,1116899997.0
2007-06-14 10:47:00,242.05,242.06,242.005,242.02,1437899997.0
2007-06-14 10:48:00,242.03,242.03,241.95,241.99,1815899989.0
2007-06-14 10:49:00,241.98,241.98,241.93,241.94,951400000.0
2007-06-14 10:50:00,241.94,241.98,241.915,241.94,1870699993.0
2007-06-14 10:51:00,241.94,241.95,241.92,241.925,1577600006.0
2007-06-14 10:52:00,241.925,241.96,241.91,241.96,1562300002.0
2007-06-14 10:53:00,241.96,241.99,241.96,241.99,790200004.0
2007-06-14 10:54:00,241.985,242.0,241.98,242.0,545300000.0
2007-06-14 10:55:00,242.0,242.01,241.97,241.99,1095400008.0
2007-06-14 10:56:00,241.98,242.01,241.98,241.99,897700002.0
2007-06-14 10:57:00,242.0,242.02,241.99,242.0,1042500002.0
2007-06-14 10:58:00,242.0,242.02,241.98,242.0,984000001.0
2007-06-14 10:59:00,242.01,242.04,242.0,242.02,422100003.0
2007-06-14 11:00:00,242.02,242.05,242.02,242.025,812999999.0
2007-06-14 11:01:00,242.025,242.08,242.0,242.06,804799999.0
2007-06-14 11:02:00,242.06,242.06,242.045,242.06,236900002.0
2007-06-14 11:03:00,242.06,242.07,242.05,242.05,1120099987.0
2007-06-14 11:04:00,242.05,242.05,241.99,241.99,1099300000.0
2007-06-14 11:05:00,242.0,242.12,242.0,242.11,1040300001.0
2007-06-14 11:06:00,242.12,242.19,242.11,242.16,1972900004.0
2007-06-14 11:07:00,242.155,242.17,242.14,242.15,944799997.0
2007-06-14 11:08:00,242.15,242.2,242.14,242.18,1047700007.0
2007-06-14 11:09:00,242.18,242.2,242.17,242.185,504000002.0
2007-06-14 11:10:00,242.185,242.19,242.17,242.175,331600004.0
2007-06-14 11:11:00,242.175,242.2,242.17,242.19,532400000.0
2007-06-14 11:12:00,242.19,242.33,242.19,242.33,1044000000.0
2007-06-14 11:13:00,242.33,242.33,242.19,242.23,1437599999.0
2007-06-14 11:14:00,242.23,242.26,242.21,242.24,963499994.0
2007-06-14 11:15:00,242.25,242.28,242.25,242.26,863000003.0
2007-06-14 11:16:00,242.27,242.28,242.26,242.26,243100000.0
2007-06-14 11:17:00,242.26,242.28,242.25,242.25,344900000.0
2007-06-14 11:18:00,242.25,242.27,242.24,242.26,1292800001.0
2007-06-14 11:19:00,242.26,242.28,242.25,242.25,567600002.0
2007-06-14 11:20:00,242.26,242.27,242.25,242.27,240700001.0
2007-06-14 11:21:00,242.27,242.28,242.255,242.27,781599990.0
2007-06-14 11:22:00,242.265,242.28,242.255,242.275,650699995.0
2007-06-14 11:23:00,242.28,242.3,242.26,242.28,905700000.0
2007-06-14 11:24:00,242.28,242.365,242.28,242.36,1108600001.0
2007-06-14 11:25:00,242.36,242.36,242.3,242.3,1292299998.0
2007-06-14 11:26:00,242.3,242.3,242.26,242.29,803399997.0
2007-06-14 11:27:00,242.29,242.35,242.28,242.32,1663400005.0
2007-06-14 11:28:00,242.34,242.36,242.315,242.335,905300000.0
2007-06-14 11:29:00,242.34,242.355,242.33,242.34,493800001.0
2007-06-14 11:30:00,242.34,242.355,242.33,242.35,421500000.0
2007-06-14 11:31:00,242.35,242.35,242.315,242.335,349200000.0
2007-06-14 11:32:00,242.335,242.335,242.29,242.29,523400001.0
2007-06-14 11:33:00,242.29,242.335,242.29,242.32,649500008.0
2007-06-14 11:34:00,242.32,242.345,242.265,242.33,897500004.0
2007-06-14 11:35:00,242.33,242.33,242.28,242.31,822800000.0
2007-06-14 11:36:00,242.31,242.31,242.26,242.26,234000000.0
2007-06-14 11:37:00,242.26,242.26,242.22,242.245,353700000.0
2007-06-14 11:38:00,242.25,242.27,242.25,242.27,113700000.0
2007-06-14 11:39:00,242.238,242.261,242.214,242.24,1609000026.0
2007-06-14 11:40:00,242.27,242.27,242.25,242.27,272100001.0
2007-06-14 11:41:00,242.25,242.285,242.25,242.285,309200002.0
2007-06-14 11:42:00,242.29,242.305,242.28,242.285,731400000.0
2007-06-14 11:43:00,242.29,242.315,242.27,242.31,465600005.0
2007-06-14 11:44:00,242.3,242.35,242.29,242.33,268999998.0
2007-06-14 11:45:00,242.33,242.35,242.29,242.3,786000000.0
2007-06-14 11:46:00,242.29,242.3,242.27,242.27,684900001.0
2007-06-14 11:47:00,242.28,242.28,242.23,242.23,415699997.0
2007-06-14 11:48:00,242.23,242.26,242.21,242.26,700800001.0
2007-06-14 11:49:00,242.26,242.28,242.25,242.275,150900000.0
2007-06-14 11:50:00,242.28,242.28,242.27,242.28,51300000.0
2007-06-14 11:51:00,242.28,242.28,242.26,242.26,91100000.0
2007-06-14 11:52:00,242.26,242.27,242.23,242.24,469899997.0
2007-06-14 11:53:00,242.24,242.26,242.23,242.23,612000001.0
2007-06-14 11:54:00,242.23,242.24,242.23,242.23,220100000.0
2007-06-14 11:55:00,242.23,242.23,242.21,242.21,244700000.0
2007-06-14 11:56:00,242.21,242.24,242.21,242.24,209300000.0
2007-06-14 11:57:00,242.23,242.24,242.18,242.21,640399999.0
2007-06-14 11:58:00,242.21,242.23,242.2,242.23,389899999.0
2007-06-14 11:59:00,242.21,242.28,242.21,242.25,878500005.0
2007-06-14 12:00:00,242.24,242.28,242.24,242.28,457300000.0
2007-06-14 12:01:00,242.28,242.32,242.27,242.31,637400000.0
2007-06-14 12:02:00,242.31,242.31,242.27,242.27,266300001.0
2007-06-14 12:03:00,242.26,242.3,242.25,242.29,297599999.0
2007-06-14 12:04:00,242.29,242.29,242.25,242.27,241300000.0
2007-06-14 12:05:00,242.275,242.3,242.27,242.275,668599997.0
2007-06-14 12:06:00,242.275,242.275,242.26,242.27,266700000.0
2007-06-14 12:07:00,242.27,242.275,242.26,242.26,258400005.0
2007-06-14 12:08:00,242.27,242.27,242.22,242.225,880099998.0
2007-06-14 12:09:00,242.22,242.225,242.21,242.22,511200003.0
2007-06-14 12:10:00,242.22,242.25,242.22,242.25,210400000.0
2007-06-14 12:11:00,242.25,242.25,242.23,242.24,298399999.0
2007-06-14 12:12:00,242.235,242.265,242.235,242.25,462700000.0
2007-06-14 12:13:00,242.25,242.255,242.07,242.085,1326500002.0
2007-06-14 12:14:00,242.07,242.11,242.03,242.1,858399998.0
2007-06-14 12:15:00,242.095,242.095,242.04,242.08,1653800001.0
2007-06-14 12:16:00,242.07,242.07,242.05,242.05,1468499992.0
2007-06-14 12:17:00,242.06,242.06,242.02,242.05,1468499992.0
2007-06-14 12:18:00,242.05,242.07,242.05,242.06,199699999.0
2007-06-14 12:19:00,242.05,242.07,241.99,242.005,1143699998.0
2007-06-14 12:20:00,242.005,242.04,242.0,242.02,658100001.0
2007-06-14 12:21:00,242.02,242.06,242.0,242.045,536300002.0
2007-06-14 12:22:00,242.045,242.06,241.99,242.01,1080400012.0
2007-06-14 12:23:00,242.01,242.06,242.01,242.05,565100002.0
2007-06-14 12:24:00,242.05,242.09,242.04,242.075,556600003.0
2007-06-14 12:25:00,242.056,242.06,241.999,242.042,1809399989.0
2007-06-14 12:26:00,242.08,242.09,242.08,242.09,186000000.0
2007-06-14 12:27:00,242.09,242.1,242.08,242.09,626999997.0
2007-06-14 12:28:00,242.09,242.1,242.09,242.09,408700000.0
2007-06-14 12:29:00,242.085,242.1,242.055,242.055,686299996.0
2007-06-14 12:30:00,242.055,242.06,242.01,242.035,871800001.0
2007-06-14 12:31:00,242.03,242.06,242.03,242.06,482400000.0
2007-06-14 12:32:00,242.06,242.06,242.01,242.03,630900002.0
2007-06-14 12:33:00,242.03,242.03,241.96,241.99,1856199997.0
2007-06-14 12:34:00,241.99,242.01,241.97,241.97,1146699998.0
2007-06-14 12:35:00,241.97,242.02,241.97,242.02,988199997.0
2007-06-14 12:36:00,242.01,242.05,242.01,242.04,1501400003.0
2007-06-14 12:37:00,242.04,242.05,242.04,242.05,488300000.0
2007-06-14 12:38:00,242.04,242.04,242.01,242.01,208000000.0
2007-06-14 12:39:00,242.02,242.05,242.01,242.03,582800000.0
2007-06-14 12:40:00,242.05,242.05,242.005,242.01,447700001.0
2007-06-14 12:41:00,242.015,242.015,242.0,242.0,808900005.0
2007-06-14 12:42:00,242.0,242.0,241.96,241.98,302700000.0
2007-06-14 12:43:00,241.98,241.98,241.96,241.96,296599998.0
2007-06-14 12:44:00,241.96,242.0,241.96,242.0,375999999.0
2007-06-14 12:45:00,242.0,242.02,241.99,242.0,208100000.0
2007-06-14 12:46:00,241.99,242.0,241.97,241.98,595200001.0
2007-06-14 12:47:00,241.975,242.0,241.965,242.0,681600001.0
2007-06-14 12:48:00,242.0,242.0,242.0,242.0,160800000.0
2007-06-14 12:49:00,242.0,242.02,241.99,242.01,468500006.0
2007-06-14 12:50:00,242.0,242.02,241.99,241.99,280899999.0
2007-06-14 12:51:00,242.0,242.0,241.96,241.97,342300003.0
2007-06-14 12:52:00,241.97,241.99,241.96,241.985,476700001.0
2007-06-14 12:53:00,241.985,241.99,241.98,241.99,180500000.0
2007-06-14 12:54:00,241.99,242.03,241.98,242.025,402600000.0
2007-06-14 12:55:00,242.02,242.09,242.02,242.09,908499999.0
2007-06-14 12:56:00,242.085,242.09,242.045,242.055,717499992.0
2007-06-14 12:57:00,242.06,242.06,242.02,242.02,271600000.0
2007-06-14 12:58:00,242.015,242.03,241.965,241.99,1017400004.0
2007-06-14 12:59:00,241.99,242.04,241.965,242.04,1211699995.0
2007-06-14 13:00:00,242.03,242.06,242.02,242.02,920399990.0
2007-06-14 13:01:00,242.02,242.09,242.02,242.09,469400000.0
2007-06-14 13:02:00,242.09,242.17,242.09,242.15,861099998.0
2007-06-14 13:03:00,242.15,242.16,242.095,242.11,494399997.0
2007-06-14 13:04:00,242.11,242.12,242.09,242.12,328400000.0
2007-06-14 13:05:00,242.12,242.15,242.115,242.12,250799999.0
2007-06-14 13:06:00,242.12,242.14,242.11,242.11,473299998.0
2007-06-14 13:07:00,242.11,242.19,242.11,242.19,703799999.0
2007-06-14 13:08:00,242.18,242.23,242.17,242.23,1043699996.0
2007-06-14 13:09:00,242.24,242.25,242.21,242.25,357000000.0
2007-06-14 13:10:00,242.26,242.28,242.23,242.25,730099998.0
2007-06-14 13:11:00,242.25,242.305,242.25,242.265,1417300000.0
2007-06-14 13:12:00,242.265,242.27,242.24,242.24,1149299996.0
2007-06-14 13:13:00,242.24,242.25,242.23,242.24,316100000.0
2007-06-14 13:14:00,242.24,242.24,242.21,242.23,383700004.0
2007-06-14 13:15:00,242.23,242.24,242.17,242.17,661100000.0
2007-06-14 13:16:00,242.16,242.18,242.11,242.12,1284599999.0
2007-06-14 13:17:00,242.11,242.12,242.1,242.11,591600006.0
2007-06-14 13:18:00,242.12,242.13,242.095,242.1,787900000.0
2007-06-14 13:19:00,242.1,242.12,242.09,242.105,275800000.0
2007-06-14 13:20:00,242.11,242.11,242.08,242.09,624000003.0
2007-06-14 13:21:00,242.1,242.1,242.055,242.06,507300001.0
2007-06-14 13:22:00,242.06,242.06,242.03,242.04,927699996.0
2007-06-14 13:23:00,242.04,242.09,242.04,242.07,1284999987.0
2007-06-14 13:24:00,242.07,242.09,242.04,242.05,992200001.0
2007-06-14 13:25:00,242.06,242.09,242.05,242.07,309800000.0
2007-06-14 13:26:00,242.07,242.1,242.07,242.1,801200012.0
2007-06-14 13:27:00,242.1,242.1,242.07,242.07,310500000.0
2007-06-14 13:28:00,242.07,242.07,242.06,242.06,126600000.0
2007-06-14 13:29:00,242.06,242.075,242.06,242.06,117600000.0
2007-06-14 13:30:00,242.06,242.11,242.06,242.07,914999998.0
2007-06-14 13:31:00,242.07,242.085,242.05,242.06,358300000.0
2007-06-14 13:32:00,242.06,242.085,242.06,242.06,428099999.0
2007-06-14 13:33:00,242.06,242.075,242.04,242.045,229600001.0
2007-06-14 13:34:00,242.045,242.085,242.03,242.06,137000000.0
2007-06-14 13:35:00,242.06,242.09,242.055,242.07,268900000.0
2007-06-14 13:36:00,242.07,242.07,242.05,242.05,118800000.0
2007-06-14 13:37:00,242.05,242.07,242.05,242.05,235000000.0
2007-06-14 13:38:00,242.05,242.07,242.04,242.05,195000004.0
2007-06-14 13:39:00,242.06,242.065,242.05,242.06,166900000.0
2007-06-14 13:40:00,242.06,242.08,242.06,242.08,49600000.0
2007-06-14 13:41:00,242.08,242.09,242.07,242.07,338900001.0
2007-06-14 13:42:00,242.07,242.075,242.06,242.07,68900000.0
2007-06-14 13:43:00,242.07,242.085,242.06,242.075,217000000.0
2007-06-14 13:44:00,242.06,242.1,242.06,242.1,271600000.0
2007-06-14 13:45:00,242.11,242.11,242.11,242.11,8000000.0
2007-06-14 13:46:00,242.11,242.12,242.095,242.095,154600000.0
2007-06-14 13:47:00,242.1,242.12,242.085,242.12,295800001.0
2007-06-14 13:48:00,242.11,242.13,242.09,242.11,297900000.0
2007-06-14 13:49:00,242.11,242.11,242.06,242.1,328500001.0
2007-06-14 13:50:00,242.1,242.1,242.1,242.1,2000000.0
2007-06-14 13:51:00,242.1,242.11,242.08,242.1,99500000.0
2007-06-14 13:52:00,242.1,242.1,242.08,242.08,94600000.0
2007-06-14 13:53:00,242.09,242.09,242.08,242.08,300100000.0
2007-06-14 13:54:00,242.08,242.08,242.07,242.08,89600000.0
2007-06-14 13:55:00,242.08,242.1,242.08,242.1,85600000.0
2007-06-14 13:56:00,242.1,242.1,242.09,242.1,91300000.0
2007-06-14 13:57:00,242.1,242.13,242.09,242.13,734300000.0
2007-06-14 13:58:00,242.12,242.13,242.01,242.01,1618799998.0
2007-06-14 13:59:00,242.01,242.035,241.975,242.03,511200000.0
2007-06-14 14:00:00,242.03,242.04,242.015,242.015,234600000.0
2007-06-14 14:01:00,242.015,242.03,242.015,242.03,439700001.0
2007-06-14 14:02:00,242.03,242.07,242.015,242.07,672200000.0
2007-06-14 14:03:00,242.07,242.08,242.02,242.045,471799999.0
2007-06-14 14:04:00,242.03,242.05,242.015,242.015,140699997.0
2007-06-14 14:05:00,242.015,242.04,241.98,241.98,585000001.0
2007-06-14 14:06:00,241.98,242.02,241.98,242.015,251099998.0
2007-06-14 14:07:00,242.015,242.04,242.01,242.02,511100003.0
2007-06-14 14:08:00,242.03,242.03,242.015,242.015,221900000.0
2007-06-14 14:09:00,242.015,242.015,241.97,241.975,393300000.0
2007-06-14 14:10:00,241.98,241.99,241.96,241.96,600999996.0
2007-06-14 14:11:00,241.97,242.02,241.97,242.01,574099999.0
2007-06-14 14:12:00,242.01,242.03,241.99,242.0,716399998.0
2007-06-14 14:13:00,242.0,242.02,241.98,241.98,558000000.0
2007-06-14 14:14:00,241.98,242.0,241.98,241.99,306000000.0
2007-06-14 14:15:00,241.99,241.99,241.93,241.97,836099999.0
2007-06-14 14:16:00,241.96,242.0,241.95,241.99,715000000.0
2007-06-14 14:17:00,241.99,241.99,241.95,241.96,704500001.0
2007-06-14 14:18:00,241.96,241.97,241.95,241.95,374099998.0
2007-06-14 14:19:00,241.95,241.99,241.945,241.99,1555599990.0
2007-06-14 14:20:00,241.99,242.01,241.97,241.98,835600000.0
2007-06-14 14:21:00,241.99,242.01,241.84,241.85,1332900003.0
2007-06-14 14:22:00,241.85,241.89,241.835,241.88,1672799999.0
2007-06-14 14:23:00,241.89,241.89,241.85,241.87,737500001.0
2007-06-14 14:24:00,241.87,241.87,241.805,241.82,1713999993.0
2007-06-14 14:25:00,241.82,241.85,241.82,241.84,338500000.0
2007-06-14 14:26:00,241.84,241.88,241.84,241.87,811899996.0
2007-06-14 14:27:00,241.87,241.94,241.87,241.93,1364400000.0
2007-06-14 14:28:00,241.93,241.95,241.91,241.945,880699995.0
2007-06-14 14:29:00,241.935,241.96,241.85,241.87,981500001.0
2007-06-14 14:30:00,241.85,241.94,241.79,241.91,712400000.0
2007-06-14 14:31:00,241.91,241.99,241.85,241.98,1637399998.0
2007-06-14 14:32:00,241.99,242.05,241.91,242.05,1446999991.0
2007-06-14 14:33:00,242.04,242.05,241.99,242.01,1704499996.0
2007-06-14 14:34:00,242.0,242.04,242.0,242.0,1704499996.0
2007-06-14 14:35:00,242.01,242.04,242.0,242.04,1490500000.0
2007-06-14 14:36:00,242.045,242.045,242.0,242.035,1490500000.0
2007-06-14 14:37:00,242.06,242.12,242.02,242.05,1621700003.0
2007-06-14 14:38:00,242.04,242.07,242.0,242.05,1621700003.0
2007-06-14 14:39:00,242.05,242.07,241.94,242.01,1683800001.0
2007-06-14 14:40:00,242.035,242.105,241.95,241.97,1683800001.0
2007-06-14 14:41:00,241.98,242.06,241.9,241.95,1126600001.0
2007-06-14 14:42:00,241.95,242.07,241.92,242.03,1217599999.0
2007-06-14 14:43:00,242.03,242.06,241.99,242.06,1023300000.0
2007-06-14 14:44:00,242.06,242.09,242.045,242.08,1346299998.0
2007-06-14 14:45:00,242.08,242.09,242.02,242.07,1419599995.0
2007-06-14 14:46:00,242.07,242.13,242.03,242.07,1467000000.0
2007-06-14 14:47:00,242.06,242.1,242.055,242.07,966000000.0
2007-06-14 14:48:00,242.07,242.08,242.06,242.07,327900000.0
2007-06-14 14:49:00,242.07,242.14,242.06,242.1,1895699998.0
2007-06-14 14:50:00,242.095,242.1,242.06,242.06,1582100004.0
2007-06-14 14:51:00,242.06,242.1,242.06,242.07,1200000000.0
2007-06-14 14:52:00,242.07,242.07,242.02,242.04,720150000.0
2007-06-14 14:53:00,242.04,242.04,242.02,242.03,540100000.0
2007-06-14 14:54:00,242.03,242.03,242.0,242.01,334700000.0
2007-06-14 14:55:00,242.01,242.03,241.99,242.01,767100001.0
2007-06-14 14:56:00,242.01,242.07,242.01,242.05,1340099995.0
2007-06-14 14:57:00,242.055,242.11,242.04,242.06,1275499999.0
2007-06-14 14:58:00,242.06,242.07,242.04,242.05,931500001.0
2007-06-14 14:59:00,242.06,242.16,242.06,242.14,1836399998.0
2007-06-14 15:00:00,242.14,242.17,242.07,242.1,1816599987.0
2007-06-14 15:01:00,242.11,242.18,242.09,242.17,1660900005.0
2007-06-14 15:02:00,242.16,242.17,242.14,242.15,1527600009.0
2007-06-14 15:03:00,242.155,242.17,242.11,242.14,818600000.0
2007-06-14 15:04:00,242.14,242.14,242.1,242.12,995700001.0
2007-06-14 15:05:00,242.12,242.12,242.115,242.12,280400000.0
2007-06-14 15:06:00,242.12,242.13,242.12,242.12,264000000.0
2007-06-14 15:07:00,242.12,242.14,242.12,242.13,570099999.0
2007-06-14 15:08:00,242.13,242.15,242.12,242.12,754500005.0
2007-06-14 15:09:00,242.13,242.14,242.12,242.12,359400001.0
2007-06-14 15:10:00,242.12,242.14,242.12,242.14,442700000.0
2007-06-14 15:11:00,242.14,242.15,242.105,242.12,892100002.0
2007-06-14 15:12:00,242.12,242.12,242.11,242.12,206900000.0
2007-06-14 15:13:00,242.12,242.12,242.12,242.12,212800000.0
2007-06-14 15:14:00,242.12,242.125,242.1,242.12,912500685.0
2007-06-14 15:15:00,242.12,242.13,242.1,242.12,344850000.0
2007-06-14 15:16:00,242.12,242.12,242.1,242.1,263211969.0
2007-06-14 15:17:00,242.1,242.1,242.07,242.07,203500000.0
2007-06-14 15:18:00,242.08,242.08,242.05,242.06,354150000.0
2007-06-14 15:19:00,242.08,242.09,242.05,242.07,397850000.0
2007-06-14 15:20:00,242.07,242.09,242.05,242.05,1156000000.0
2007-06-14 15:21:00,242.05,242.07,242.05,242.06,776400012.0
2007-06-14 15:22:00,242.06,242.07,242.05,242.07,216400000.0
2007-06-14 15:23:00,242.06,242.08,242.06,242.08,26250000.0
2007-06-14 15:24:00,242.08,242.09,242.08,242.08,220000000.0
2007-06-14 15:25:00,242.08,242.09,242.08,242.09,119600000.0
2007-06-14 15:26:00,242.08,242.11,242.08,242.08,362849996.0
2007-06-14 15:27:00,242.08,242.08,242.08,242.08,7700000.0
2007-06-14 15:28:00,242.08,242.08,242.01,242.04,822500003.0
2007-06-14 15:29:00,242.03,242.07,242.03,242.06,423900000.0
2007-06-14 15:30:00,242.06,242.09,242.05,242.07,1096899998.0
2007-06-14 15:31:00,242.07,242.09,242.05,242.07,896299997.0
2007-06-14 15:32:00,242.07,242.08,242.04,242.05,1978300002.0
2007-06-14 15:33:00,242.05,242.06,242.04,242.06,1083999999.0
2007-06-14 15:34:00,242.06,242.1,242.055,242.08,1189199999.0
2007-06-14 15:35:00,242.08,242.12,242.06,242.12,933100000.0
2007-06-14 15:36:00,242.12,242.14,242.05,242.07,1451900000.0
2007-06-14 15:37:00,242.07,242.08,242.05,242.06,784899999.0
2007-06-14 15:38:00,242.06,242.1,242.04,242.1,503399993.0
2007-06-14 15:39:00,242.1,242.12,242.07,242.11,1380900010.0
2007-06-14 15:40:00,242.11,242.14,242.1,242.12,819099994.0
2007-06-14 15:41:00,242.12,242.14,242.09,242.12,631900000.0
2007-06-14 15:42:00,242.12,242.17,242.09,242.09,994999997.0
2007-06-14 15:43:00,242.09,242.14,242.09,242.11,1773399996.0
2007-06-14 15:44:00,242.11,242.12,242.09,242.115,1703499987.0
2007-06-14 15:45:00,242.115,242.12,242.09,242.1,1170899993.0
2007-06-14 15:46:00,242.1,242.13,242.09,242.09,960800002.0
2007-06-14 15:47:00,242.09,242.1,242.08,242.1,801700002.0
2007-06-14 15:48:00,242.1,242.135,242.075,242.12,1273799997.0
2007-06-14 15:49:00,242.125,242.15,242.115,242.125,1164100000.0
2007-06-14 15:50:00,242.12,242.15,242.11,242.12,1324700010.0
2007-06-14 15:51:00,242.12,242.14,242.12,242.135,1055599980.0
2007-06-14 15:52:00,242.135,242.15,242.12,242.13,1315200007.0
2007-06-14 15:53:00,242.13,242.14,242.11,242.13,811699999.0
2007-06-14 15:54:00,242.13,242.14,242.105,242.105,864799999.0
2007-06-14 15:55:00,242.1,242.12,242.09,242.1,1244500006.0
2007-06-14 15:56:00,242.11,242.11,242.07,242.07,1111599994.0
2007-06-14 15:57:00,242.08,242.09,242.05,242.07,617599999.0
2007-06-14 15:58:00,242.06,242.1,242.06,242.07,585399998.0
2007-06-14 15:59:00,242.06,242.11,242.06,242.09,769200001.0
2007-06-14 16:00:00,242.09,242.14,242.08,242.11,609700006.0
2007-06-14 16:01:00,242.11,242.16,242.11,242.15,1151100000.0
2007-06-14 16:02:00,242.15,242.15,242.05,242.09,476800000.0
2007-06-14 16:03:00,242.07,242.08,242.02,242.04,210199999.0
2007-06-14 16:04:00,242.04,242.12,242.02,242.12,1619399999.0
2007-06-14 16:05:00,242.12,242.14,241.98,242.01,2043299998.0
2007-06-14 16:06:00,242.01,242.07,241.99,242.07,558500000.0
2007-06-14 16:07:00,242.07,242.095,242.045,242.095,1299199999.0
2007-06-14 16:08:00,242.09,242.11,242.08,242.09,693499998.0
2007-06-14 16:09:00,242.09,242.11,242.075,242.09,904599997.0
2007-06-14 16:10:00,242.09,242.11,242.07,242.11,487900000.0
2007-06-14 16:11:00,242.11,242.13,242.05,242.06,841300004.0
2007-06-14 16:12:00,242.06,242.12,242.05,242.1,700399995.0
2007-06-14 16:13:00,242.1,242.17,242.075,242.085,2026799991.0
2007-06-14 16:14:00,242.085,242.1,242.06,242.1,766199997.0
2007-06-14 16:15:00,242.1,242.1,242.065,242.1,277300001.0
2007-06-14 16:16:00,242.1,242.1,242.06,242.06,561003402.0
2007-06-14 16:17:00,242.06,242.07,242.06,242.06,1358908553.0
2007-06-14 16:18:00,242.06,242.07,242.06,242.06,254000000.0
2007-06-14 16:19:00,242.06,242.07,242.02,242.07,1048499999.0
2007-06-14 16:20:00,242.07,242.11,242.07,242.1,588999999.0
2007-06-14 16:21:00,242.1,242.13,242.09,242.1,477799997.0
2007-06-14 16:22:00,242.095,242.11,242.08,242.1,360499999.0
2007-06-14 16:23:00,242.1,242.12,242.08,242.08,1290700000.0
2007-06-14 16:24:00,242.08,242.09,242.06,242.07,1951199994.0
2007-06-14 16:25:00,242.07,242.095,242.065,242.075,484499999.0
2007-06-14 16:26:00,242.07,242.08,242.055,242.055,525900006.0
2007-06-14 16:27:00,242.07,242.095,242.07,242.09,407100000.0
2007-06-14 16:28:00,242.09,242.1,242.09,242.1,110200000.0
2007-06-14 16:29:00,242.1,242.11,242.07,242.07,483999999.0
2007-06-14 16:30:00,242.06,242.09,242.05,242.05,384500002.0
2007-06-14 16:31:00,242.05,242.06,242.015,242.05,910500006.0
2007-06-14 16:32:00,242.05,242.08,242.03,242.05,1232800000.0
2007-06-14 16:33:00,242.04,242.04,242.015,242.03,902900006.0
2007-06-14 16:34:00,242.03,242.06,242.025,242.04,442400000.0
2007-06-14 16:35:00,242.04,242.06,242.02,242.02,525199993.0
2007-06-14 16:36:00,242.02,242.04,242.02,242.03,298800000.0
2007-06-14 16:37:00,242.03,242.04,242.01,242.04,754800000.0
2007-06-14 16:38:00,242.02,242.04,242.01,242.03,715300001.0
2007-06-14 16:39:00,242.03,242.03,241.97,242.0,1943999994.0
2007-06-14 16:40:00,242.02,242.03,241.99,242.02,1272300002.0
2007-06-14 16:41:00,242.02,242.05,242.01,242.04,715599998.0
2007-06-14 16:42:00,242.04,242.09,242.01,242.04,1148849991.0
2007-06-14 16:43:00,242.04,242.08,242.04,242.05,649899998.0
2007-06-14 16:44:00,242.05,242.07,242.04,242.04,738100001.0
2007-06-14 16:45:00,242.04,242.08,242.03,242.06,865299996.0
2007-06-14 16:46:00,242.06,242.08,242.03,242.05,1076100001.0
2007-06-14 16:47:00,242.04,242.06,241.98,241.99,1099500002.0
2007-06-14 16:48:00,242.0,242.0,241.95,241.97,776999995.0
2007-06-14 16:49:00,241.99,241.99,241.93,241.95,723399999.0
2007-06-14 16:50:00,241.96,241.97,241.94,241.95,872700003.0
2007-06-14 16:51:00,241.95,241.96,241.93,241.94,619700002.0
2007-06-14 16:52:00,241.94,242.01,241.94,242.0,1696499986.0
2007-06-14 16:53:00,241.99,242.03,241.96,241.96,1012099999.0
2007-06-14 16:54:00,241.97,242.0,241.94,241.975,907499994.0
2007-06-14 16:55:00,241.98,242.02,241.97,241.98,1171200001.0
2007-06-14 16:56:00,241.97,241.98,241.94,241.96,672300000.0
2007-06-14 16:57:00,241.96,242.0,241.95,241.995,1005400003.0
2007-06-14 16:58:00,241.995,242.03,241.97,241.97,626000005.0
2007-06-14 16:59:00,241.97,242.04,241.97,242.04,1517299998.0
2007-06-14 17:00:00,242.04,242.11,242.04,242.06,1639200002.0
2007-06-14 17:01:00,242.07,242.09,242.05,242.05,1105999996.0
2007-06-14 17:02:00,242.05,242.1,242.05,242.07,1046100001.0
2007-06-14 17:03:00,242.07,242.09,242.05,242.06,1014500001.0
2007-06-14 17:04:00,242.06,242.07,242.04,242.07,892699997.0
2007-06-14 17:05:00,242.07,242.11,242.06,242.08,514299998.0
2007-06-14 17:06:00,242.08,242.09,242.04,242.055,1420400004.0
2007-06-14 17:07:00,242.05,242.08,242.05,242.06,1583600012.0
2007-06-14 17:08:00,242.06,242.07,242.05,242.07,696100001.0
2007-06-14 17:09:00,242.07,242.09,242.055,242.09,979700005.0
2007-06-14 17:10:00,242.07,242.09,242.05,242.09,1291899999.0
2007-06-14 17:11:00,242.09,242.13,242.08,242.11,1331799990.0
2007-06-14 17:12:00,242.11,242.115,242.08,242.085,1113300001.0
2007-06-14 17:13:00,242.085,242.09,242.075,242.09,404000000.0
2007-06-14 17:14:00,242.09,242.12,242.08,242.08,1257600023.0
2007-06-14 17:15:00,242.09,242.09,242.03,242.03,940799999.0
2007-06-14 17:16:00,242.03,242.05,242.02,242.035,443599998.0
2007-06-14 17:17:00,242.04,242.06,242.03,242.03,82800000.0
2007-06-14 17:18:00,242.03,242.06,242.025,242.03,160800001.0
2007-06-14 17:19:00,242.03,242.065,242.02,242.06,405600001.0
2007-06-14 17:20:00,242.06,242.065,242.04,242.065,76800000.0
2007-06-14 17:21:00,242.07,242.08,242.06,242.08,265600000.0
2007-06-14 17:22:00,242.07,242.12,242.07,242.12,97600001.0
2007-06-14 17:23:00,242.12,242.16,242.12,242.15,467500000.0
2007-06-14 17:24:00,242.155,242.18,242.145,242.175,368700000.0
2007-06-14 17:25:00,242.175,242.22,242.175,242.21,380599998.0
2007-06-14 17:26:00,242.21,242.22,242.19,242.19,24400000.0
2007-06-14 17:27:00,242.19,242.2,242.17,242.19,164400000.0
2007-06-14 17:28:00,242.19,242.2,242.19,242.19,326800000.0
2007-06-14 17:29:00,242.19,242.2,242.17,242.18,683500000.0
2007-06-14 17:30:00,242.18,242.21,242.18,242.19,626400000.0
2007-06-14 17:31:00,242.19,242.22,242.18,242.21,545200000.0
2007-06-14 17:32:00,242.21,242.23,242.195,242.21,625000000.0
2007-06-14 17:33:00,242.21,242.24,242.2,242.23,1122200003.0
2007-06-14 17:34:00,242.225,242.24,242.225,242.24,318400002.0
2007-06-14 17:35:00,242.24,242.24,242.23,242.24,986500005.0
2007-06-14 17:36:00,242.24,242.24,242.215,242.24,440400000.0
2007-06-14 17:37:00,242.24,242.26,242.23,242.24,220600000.0
2007-06-14 17:38:00,242.24,242.25,242.24,242.24,47200000.0
2007-06-14 17:39:00,242.24,242.24,242.21,242.225,80800000.0
2007-06-14 17:40:00,242.225,242.225,242.18,242.21,582800000.0
2007-06-14 17:41:00,242.21,242.24,242.21,242.22,515100002.0
2007-06-14 17:42:00,242.22,242.23,242.22,242.22,22400000.0
2007-06-14 17:43:00,242.22,242.23,242.19,242.19,245700000.0
2007-06-14 17:44:00,242.19,242.23,242.18,242.18,524100000.0
2007-06-14 17:45:00,242.18,242.19,242.18,242.18,89999999.0
2007-06-14 17:46:00,242.18,242.2,242.17,242.19,315300000.0
2007-06-14 17:47:00,242.2,242.2,242.14,242.165,1044599998.0
2007-06-14 17:48:00,242.17,242.17,242.15,242.16,470500005.0
2007-06-14 17:49:00,242.16,242.18,242.15,242.155,1438199993.0
2007-06-14 17:50:00,242.15,242.16,242.1,242.1,1865999989.0
2007-06-14 17:51:00,242.1,242.12,242.095,242.12,826099999.0
2007-06-14 17:52:00,242.12,242.17,242.1,242.135,1841899985.0
2007-06-14 17:53:00,242.135,242.17,242.12,242.15,1757600002.0
2007-06-14 17:54:00,242.15,242.15,242.11,242.13,914200005.0
2007-06-14 17:55:00,242.13,242.14,242.11,242.14,1318500007.0
2007-06-14 17:56:00,242.14,242.16,242.13,242.15,737800002.0
2007-06-14 17:57:00,242.14,242.17,242.14,242.17,870200003.0
2007-06-14 17:58:00,242.17,242.19,242.165,242.17,634599996.0
2007-06-14 17:59:00,242.18,242.22,242.17,242.18,950299994.0
2007-06-14 18:00:00,242.19,242.25,242.18,242.25,890599997.0
2007-06-14 18:01:00,242.25,242.26,242.23,242.23,443199996.0
2007-06-14 18:02:00,242.23,242.23,242.21,242.21,258000000.0
2007-06-14 18:03:00,242.21,242.23,242.17,242.18,883500012.0
2007-06-14 18:04:00,242.19,242.19,242.17,242.175,404300000.0
2007-06-14 18:05:00,242.18,242.2,242.18,242.18,198399999.0
2007-06-14 18:06:00,242.19,242.21,242.18,242.19,436400000.0
2007-06-14 18:07:00,242.19,242.23,242.17,242.21,881100003.0
2007-06-14 18:08:00,242.21,242.21,242.15,242.19,820500001.0
2007-06-14 18:09:00,242.19,242.2,242.18,242.2,412400000.0
2007-06-14 18:10:00,242.2,242.2,242.17,242.17,760300002.0
2007-06-14 18:11:00,242.17,242.17,242.16,242.17,303000000.0
2007-06-14 18:12:00,242.17,242.19,242.15,242.15,284500001.0
2007-06-14 18:13:00,242.17,242.17,242.15,242.15,482700000.0
2007-06-14 18:14:00,242.15,242.17,242.14,242.15,303300002.0
2007-06-14 18:15:00,242.16,242.16,242.12,242.125,394700001.0
2007-06-14 18:16:00,242.13,242.15,242.12,242.13,891999994.0
2007-06-14 18:17:00,242.13,242.13,242.12,242.13,324200000.0
2007-06-14 18:18:00,242.13,242.14,242.11,242.13,606799998.0
2007-06-14 18:19:00,242.13,242.15,242.13,242.15,161100000.0
2007-06-14 18:20:00,242.15,242.15,242.12,242.13,294600000.0
2007-06-14 18:21:00,242.13,242.13,242.12,242.13,71100000.0
2007-06-14 18:22:00,242.13,242.18,242.12,242.16,1043799992.0
2007-06-14 18:23:00,242.17,242.2,242.16,242.17,61900000.0
2007-06-14 18:24:00,242.16,242.18,242.14,242.14,306100002.0
2007-06-14 18:25:00,242.14,242.16,242.14,242.15,53400000.0
2007-06-14 18:26:00,242.15,242.18,242.14,242.17,418899998.0
2007-06-14 18:27:00,242.16,242.22,242.16,242.22,486099996.0
2007-06-14 18:28:00,242.22,242.25,242.22,242.24,272200001.0
2007-06-14 18:29:00,242.24,242.24,242.22,242.24,228799997.0
2007-06-14 18:30:00,242.24,242.24,242.23,242.24,123700000.0
2007-06-14 18:31:00,242.24,242.24,242.22,242.22,221400001.0
2007-06-14 18:32:00,242.22,242.23,242.21,242.21,188000000.0
2007-06-14 18:33:00,242.23,242.23,242.205,242.205,233599999.0
2007-06-14 18:34:00,242.205,242.21,242.2,242.2,111500001.0
2007-06-14 18:35:00,242.21,242.22,242.2,242.22,140800000.0
2007-06-14 18:36:00,242.21,242.22,242.21,242.22,97000000.0
2007-06-14 18:37:00,242.21,242.23,242.19,242.22,518400000.0
2007-06-14 18:38:00,242.23,242.26,242.23,242.25,61900000.0
2007-06-14 18:39:00,242.25,242.25,242.22,242.22,248800000.0
2007-06-14 18:40:00,242.23,242.26,242.21,242.22,1020000002.0
2007-06-14 18:41:00,242.22,242.26,242.22,242.22,267300000.0
2007-06-14 18:42:00,242.22,242.23,242.21,242.22,199700000.0
2007-06-14 18:43:00,242.22,242.26,242.22,242.26,374599997.0
2007-06-14 18:44:00,242.26,242.26,242.23,242.26,175799999.0
2007-06-14 18:45:00,242.26,242.26,242.22,242.225,656099996.0
2007-06-14 18:46:00,242.225,242.25,242.22,242.24,203700000.0
2007-06-14 18:47:00,242.24,242.25,242.23,242.25,405499999.0
2007-06-14 18:48:00,242.25,242.26,242.23,242.25,330200001.0
2007-06-14 18:49:00,242.25,242.28,242.22,242.25,671099996.0
2007-06-14 18:50:00,242.25,242.29,242.25,242.27,78800000.0
2007-06-14 18:51:00,242.27,242.28,242.25,242.28,293100000.0
2007-06-14 18:52:00,242.28,242.29,242.27,242.27,73700000.0
2007-06-14 18:53:00,242.26,242.28,242.26,242.28,101399999.0
2007-06-14 18:54:00,242.28,242.28,242.265,242.265,76400000.0
2007-06-14 18:55:00,242.27,242.28,242.27,242.27,21900000.0
2007-06-14 18:56:00,242.27,242.3,242.27,242.29,201000000.0
2007-06-14 18:57:00,242.29,242.29,242.29,242.29,197299999.0
2007-06-14 18:58:00,242.29,242.29,242.27,242.27,71999999.0
2007-06-14 18:59:00,242.27,242.29,242.27,242.27,219300005.0
2007-06-14 19:00:00,242.28,242.28,242.255,242.255,323300001.0
2007-06-14 19:01:00,242.25,242.26,242.24,242.26,76700000.0
2007-06-14 19:02:00,242.26,242.26,242.22,242.23,370900002.0
2007-06-14 19:03:00,242.23,242.24,242.22,242.23,131200000.0
2007-06-14 19:04:00,242.23,242.23,242.21,242.21,370599999.0
2007-06-14 19:05:00,242.21,242.23,242.21,242.23,313900000.0
2007-06-14 19:06:00,242.23,242.23,242.23,242.23,139199997.0
2007-06-14 19:07:00,242.23,242.245,242.225,242.245,456499998.0
2007-06-14 19:08:00,242.245,242.26,242.245,242.26,14000000.0
2007-06-14 19:09:00,242.265,242.305,242.26,242.29,334300000.0
2007-06-14 19:10:00,242.29,242.29,242.23,242.24,635900007.0
2007-06-14 19:11:00,242.24,242.25,242.21,242.22,519200003.0
2007-06-14 19:12:00,242.22,242.25,242.21,242.25,344499999.0
2007-06-14 19:13:00,242.24,242.24,242.23,242.23,442899998.0
2007-06-14 19:14:00,242.24,242.24,242.22,242.22,364500002.0
2007-06-14 19:15:00,242.22,242.23,242.21,242.23,124400000.0
2007-06-14 19:16:00,242.23,242.25,242.2,242.25,298200002.0
2007-06-14 19:17:00,242.25,242.28,242.23,242.28,358800000.0
2007-06-14 19:18:00,242.28,242.29,242.27,242.28,314000001.0
2007-06-14 19:19:00,242.28,242.28,242.26,242.27,173500001.0
2007-06-14 19:20:00,242.27,242.27,242.27,242.27,39600000.0
2007-06-14 19:21:00,242.27,242.27,242.27,242.27,69600000.0
2007-06-14 19:22:00,242.27,242.29,242.265,242.29,82300000.0
2007-06-14 19:23:00,242.29,242.29,242.25,242.26,226800000.0
2007-06-14 19:24:00,242.26,242.26,242.245,242.26,220899996.0
2007-06-14 19:25:00,242.26,242.27,242.235,242.24,374400001.0
2007-06-14 19:26:00,242.24,242.26,242.24,242.26,48500000.0
2007-06-14 19:27:00,242.26,242.27,242.26,242.26,329500002.0
2007-06-14 19:28:00,242.26,242.27,242.25,242.26,650899997.0
2007-06-14 19:29:00,242.27,242.28,242.26,242.27,192400000.0
2007-06-14 19:30:00,242.27,242.29,242.26,242.28,704300004.0
2007-06-14 19:31:00,242.28,242.3,242.27,242.28,1029900010.0
2007-06-14 19:32:00,242.28,242.29,242.26,242.28,650500007.0
2007-06-14 19:33:00,242.27,242.3,242.27,242.28,150500000.0
2007-06-14 19:34:00,242.28,242.28,242.28,242.28,20700000.0
2007-06-14 19:35:00,242.27,242.27,242.25,242.25,280500001.0
2007-06-14 19:36:00,242.26,242.26,242.2,242.22,381300000.0
2007-06-14 19:37:00,242.22,242.22,242.2,242.22,295299999.0
2007-06-14 19:38:00,242.22,242.22,242.2,242.22,309600000.0
2007-06-14 19:39:00,242.22,242.23,242.2,242.22,530400001.0
2007-06-14 19:40:00,242.21,242.25,242.205,242.23,599000006.0
2007-06-14 19:41:00,242.23,242.24,242.23,242.24,443100000.0
2007-06-14 19:42:00,242.24,242.26,242.24,242.26,63800000.0
2007-06-14 19:43:00,242.26,242.3,242.26,242.29,193600000.0
2007-06-14 19:44:00,242.29,242.29,242.27,242.27,112800000.0
2007-06-14 19:45:00,242.27,242.27,242.24,242.25,309000000.0
2007-06-14 19:46:00,242.25,242.26,242.22,242.23,207300000.0
2007-06-14 19:47:00,242.23,242.25,242.22,242.25,80800000.0
2007-06-14 19:48:00,242.25,242.27,242.25,242.27,112000000.0
2007-06-14 19:49:00,242.27,242.35,242.27,242.35,531499999.0
2007-06-14 19:50:00,242.35,242.37,242.32,242.32,588100000.0
2007-06-14 19:51:00,242.32,242.34,242.31,242.33,560299999.0
2007-06-14 19:52:00,242.33,242.33,242.3,242.32,804700001.0
2007-06-14 19:53:00,242.32,242.33,242.32,242.33,479600000.0
2007-06-14 19:54:00,242.34,242.35,242.33,242.33,575200001.0
2007-06-14 19:55:00,242.33,242.33,242.32,242.33,547200003.0
2007-06-14 19:56:00,242.33,242.35,242.33,242.35,46000000.0
2007-06-14 19:57:00,242.35,242.35,242.34,242.34,43500000.0
2007-06-14 19:58:00,242.34,242.34,242.33,242.34,310000000.0
2007-06-14 19:59:00,242.34,242.34,242.33,242.34,74400000.0
2007-06-14 20:00:00,242.302,242.309,242.27,242.304,94600000.0
2007-06-14 20:01:00,242.34,242.34,242.33,242.33,348800000.0
2007-06-14 20:02:00,242.33,242.34,242.33,242.33,414199999.0
2007-06-14 20:03:00,242.33,242.33,242.305,242.315,181000000.0
2007-06-14 20:04:00,242.315,242.33,242.31,242.315,388099999.0
2007-06-14 20:05:00,242.31,242.33,242.31,242.33,368999998.0
2007-06-14 20:06:00,242.315,242.32,242.3,242.31,357400001.0
2007-06-14 20:07:00,242.31,242.32,242.31,242.32,82300000.0
2007-06-14 20:08:00,242.32,242.32,242.3,242.31,549799996.0
2007-06-14 20:09:00,242.3,242.31,242.3,242.3,178599999.0
2007-06-14 20:10:00,242.3,242.31,242.285,242.305,289400000.0
2007-06-14 20:11:00,242.3,242.34,242.3,242.33,1362799997.0
2007-06-14 20:12:00,242.33,242.33,242.32,242.33,276400000.0
2007-06-14 20:13:00,242.33,242.33,242.29,242.31,508399999.0
2007-06-14 20:14:00,242.31,242.33,242.31,242.31,328800001.0
2007-06-14 20:15:00,242.32,242.33,242.32,242.33,115800000.0
2007-06-14 20:16:00,242.33,242.33,242.3,242.3,276500001.0
2007-06-14 20:17:00,242.3,242.305,242.29,242.29,298300002.0
2007-06-14 20:18:00,242.29,242.3,242.26,242.26,420400000.0
2007-06-14 20:19:00,242.26,242.28,242.26,242.265,420299996.0
2007-06-14 20:20:00,242.28,242.29,242.25,242.26,379899998.0
2007-06-14 20:21:00,242.26,242.26,242.23,242.24,878400003.0
2007-06-14 20:22:00,242.24,242.24,242.21,242.23,681899994.0
2007-06-14 20:23:00,242.22,242.24,242.2,242.24,363100001.0
2007-06-14 20:24:00,242.24,242.24,242.22,242.23,290700003.0
2007-06-14 20:25:00,242.22,242.24,242.22,242.24,214400003.0
2007-06-14 20:26:00,242.24,242.26,242.24,242.26,106300000.0
2007-06-14 20:27:00,242.25,242.28,242.25,242.27,525999999.0
2007-06-14 20:28:00,242.27,242.3,242.27,242.29,696199998.0
2007-06-14 20:29:00,242.29,242.29,242.19,242.2,1275100005.0
2007-06-14 20:30:00,242.2,242.24,242.2,242.23,694800001.0
2007-06-14 20:31:00,242.23,242.23,242.21,242.23,301900006.0
2007-06-14 20:32:00,242.23,242.25,242.2,242.2,264400001.0
2007-06-14 20:33:00,242.21,242.23,242.21,242.21,204300001.0
2007-06-14 20:34:00,242.21,242.21,242.2,242.2,207000000.0
2007-06-14 20:35:00,242.2,242.2,242.14,242.15,479600000.0
2007-06-14 20:36:00,242.15,242.17,242.135,242.17,361199995.0
2007-06-14 20:37:00,242.17,242.17,242.1,242.12,1061500001.0
2007-06-14 20:38:00,242.11,242.13,242.11,242.13,420299999.0
2007-06-14 20:39:00,242.13,242.15,242.13,242.13,214900000.0
2007-06-14 20:40:00,242.14,242.14,242.13,242.13,28400000.0
2007-06-14 20:41:00,242.14,242.14,242.12,242.13,119000000.0
2007-06-14 20:42:00,242.13,242.13,242.13,242.13,30600000.0
2007-06-14 20:43:00,242.13,242.14,242.13,242.14,14900000.0
2007-06-14 20:44:00,242.15,242.18,242.15,242.18,70200000.0
2007-06-14 20:45:00,242.18,242.19,242.17,242.19,106400000.0
2007-06-14 20:46:00,242.19,242.19,242.17,242.17,180300000.0
2007-06-14 20:47:00,242.17,242.18,242.16,242.16,252600000.0
2007-06-14 20:48:00,242.16,242.19,242.16,242.17,383800000.0
2007-06-14 20:49:00,242.16,242.17,242.16,242.17,54700000.0
2007-06-14 20:50:00,242.18,242.19,242.165,242.165,658599998.0
2007-06-14 20:51:00,242.165,242.18,242.15,242.17,333800000.0
2007-06-14 20:52:00,242.17,242.18,242.16,242.16,39900000.0
2007-06-14 20:53:00,242.18,242.18,242.16,242.17,156699997.0
2007-06-14 20:54:00,242.18,242.26,242.18,242.23,361800000.0
2007-06-14 20:55:00,242.24,242.24,242.21,242.21,346300000.0
2007-06-14 20:56:00,242.22,242.22,242.22,242.22,26400000.0
2007-06-14 20:57:00,242.21,242.22,242.21,242.22,14400000.0
2007-06-14 20:58:00,242.22,242.22,242.21,242.21,174600000.0
2007-06-14 20:59:00,242.21,242.22,242.16,242.17,670099999.0
2007-06-14 21:00:00,242.17,242.18,242.14,242.18,195000000.0
2007-06-14 21:01:00,242.14,242.17,242.13,242.15,162899999.0
2007-06-14 21:02:00,242.17,242.17,242.15,242.17,98900000.0
2007-06-14 21:03:00,242.15,242.17,242.15,242.16,39200000.0
2007-06-14 21:04:00,242.16,242.17,242.15,242.17,38400000.0
2007-06-14 21:05:00,242.16,242.16,242.09,242.09,269000000.0
2007-06-14 21:06:00,242.11,242.11,242.07,242.09,52500000.0
2007-06-14 21:07:00,242.09,242.09,242.05,242.07,139800000.0
2007-06-14 21:08:00,242.07,242.07,242.06,242.07,57600000.0
2007-06-14 21:09:00,242.07,242.1,242.06,242.09,283700000.0
2007-06-14 21:10:00,242.08,242.09,242.06,242.08,84300000.0
2007-06-14 21:11:00,242.08,242.08,242.04,242.06,126500000.0
2007-06-14 21:12:00,242.03,242.08,242.02,242.03,340900000.0
2007-06-14 21:13:00,242.05,242.09,242.05,242.09,49200000.0
2007-06-14 21:14:00,242.09,242.09,242.08,242.08,16800000.0
2007-06-14 21:15:00,242.08,242.11,242.08,242.11,36000000.0
2007-06-14 21:16:00,242.1,242.13,242.07,242.07,238200000.0
2007-06-14 21:17:00,242.07,242.11,242.07,242.09,69200000.0
2007-06-14 21:18:00,242.09,242.12,242.04,242.1,676799984.0
2007-06-14 21:19:00,242.1,242.1,242.04,242.09,389799999.0
2007-06-14 21:20:00,242.11,242.11,242.05,242.06,174400000.0
2007-06-14 21:21:00,242.11,242.11,242.11,242.11,7200000.0
2007-06-14 21:22:00,242.09,242.09,242.07,242.07,7200000.0
2007-06-14 21:23:00,242.07,242.07,242.06,242.07,33100000.0
2007-06-14 21:24:00,242.08,242.1,242.07,242.08,139900000.0
2007-06-14 21:25:00,242.08,242.12,242.07,242.07,116000000.0
2007-06-14 21:26:00,242.09,242.11,242.09,242.11,36000000.0
2007-06-14 21:27:00,242.1,242.1,242.08,242.08,87299999.0
2007-06-14 21:28:00,242.09,242.11,242.07,242.08,112400000.0
2007-06-14 21:29:00,242.07,242.09,242.06,242.09,168000000.0
2007-06-14 21:30:00,242.09,242.1,242.06,242.09,234600000.0
2007-06-14 21:31:00,242.09,242.09,242.07,242.08,362899998.0
2007-06-14 21:32:00,242.09,242.12,242.09,242.11,61100000.0
2007-06-14 21:33:00,242.11,242.12,242.09,242.12,141700000.0
2007-06-14 21:34:00,242.12,242.12,242.12,242.12,4000000.0
2007-06-14 21:35:00,242.12,242.12,242.09,242.11,278100002.0
2007-06-14 21:36:00,242.11,242.11,242.09,242.09,85800000.0
2007-06-14 21:37:00,242.09,242.09,242.07,242.07,22900000.0
2007-06-14 21:38:00,242.07,242.12,242.07,242.12,276100000.0
2007-06-14 21:39:00,242.11,242.12,242.1,242.1,82700000.0
2007-06-14 21:40:00,242.1,242.11,242.1,242.11,61100000.0
2007-06-14 21:41:00,242.11,242.13,242.11,242.12,110100000.0
2007-06-14 21:42:00,242.11,242.12,242.11,242.12,86900000.0
2007-06-14 21:43:00,242.12,242.12,242.1,242.1,41500000.0
2007-06-14 21:44:00,242.09,242.1,242.09,242.09,99300000.0
2007-06-14 21:45:00,242.1,242.12,242.1,242.1,38000000.0
2007-06-14 21:46:00,242.1,242.1,242.09,242.1,37200000.0
2007-06-14 21:47:00,242.105,242.13,242.09,242.13,294399998.0
2007-06-14 21:48:00,242.13,242.13,242.11,242.13,118000000.0
2007-06-14 21:49:00,242.13,242.13,242.105,242.11,158000000.0
2007-06-14 21:50:00,242.11,242.155,242.105,242.155,137900000.0
2007-06-14 21:51:00,242.16,242.16,242.11,242.11,261699999.0
2007-06-14 21:52:00,242.15,242.15,242.13,242.14,16400000.0
2007-06-14 21:53:00,242.13,242.16,242.12,242.16,421700001.0
2007-06-14 21:54:00,242.16,242.16,242.16,242.16,38800000.0
2007-06-14 21:55:00,242.16,242.16,242.11,242.12,154600000.0
2007-06-14 21:56:00,242.12,242.12,242.08,242.08,713499989.0
2007-06-14 21:57:00,242.08,242.11,242.08,242.11,199300000.0
2007-06-14 21:58:00,242.11,242.12,242.1,242.12,311399998.0
2007-06-14 21:59:00,242.12,242.18,242.12,242.16,131100000.0
2007-06-14 22:00:00,242.16,242.16,242.12,242.14,85000000.0
2007-06-14 22:01:00,242.14,242.14,242.13,242.13,77600000.0
2007-06-14 22:02:00,242.13,242.14,242.12,242.12,399400001.0
2007-06-14 22:03:00,242.12,242.12,242.11,242.11,26800000.0
2007-06-14 22:04:00,242.12,242.14,242.12,242.12,77600000.0
2007-06-14 22:05:00,242.12,242.12,242.11,242.11,54800000.0
2007-06-14 22:06:00,242.11,242.11,242.08,242.08,166700000.0
2007-06-14 22:07:00,242.09,242.11,242.09,242.11,92800000.0
2007-06-14 22:08:00,242.11,242.11,242.11,242.11,12000000.0
2007-06-14 22:09:00,242.11,242.11,242.11,242.11,15600000.0
2007-06-14 22:10:00,242.12,242.12,242.11,242.11,84400000.0
2007-06-14 22:11:00,242.11,242.12,242.1,242.1,129200000.0
2007-06-14 22:12:00,242.1,242.1,242.08,242.08,39600000.0
2007-06-14 22:13:00,242.08,242.09,242.08,242.09,40800000.0
2007-06-14 22:14:00,242.08,242.12,242.07,242.115,198200000.0
2007-06-14 22:15:00,242.115,242.115,242.095,242.095,40200000.0
2007-06-14 22:16:00,242.11,242.13,242.11,242.11,86100000.0
2007-06-14 22:17:00,242.115,242.14,242.115,242.14,43600000.0
2007-06-14 22:18:00,242.14,242.14,242.13,242.13,29800000.0
2007-06-14 22:19:00,242.13,242.13,242.12,242.12,155600000.0
2007-06-14 22:20:00,242.12,242.12,242.09,242.09,106800000.0
2007-06-14 22:21:00,242.09,242.09,242.08,242.08,49600000.0
2007-06-14 22:22:00,242.08,242.11,242.08,242.11,37799999.0
2007-06-14 22:23:00,242.11,242.13,242.1,242.1,55200000.0
2007-06-14 22:24:00,242.1,242.1,242.08,242.08,113900001.0
2007-06-14 22:25:00,242.09,242.1,242.08,242.1,152200000.0
2007-06-14 22:26:00,242.1,242.1,242.09,242.1,49200000.0
2007-06-14 22:27:00,242.11,242.12,242.06,242.06,354800000.0
2007-06-14 22:28:00,242.065,242.08,242.01,242.03,175200000.0
2007-06-14 22:29:00,242.03,242.03,242.01,242.01,58200000.0
2007-06-14 22:30:00,242.01,242.05,242.01,242.02,113300000.0
2007-06-14 22:31:00,242.025,242.06,242.025,242.03,93200000.0
2007-06-14 22:32:00,242.04,242.08,242.03,242.03,292400000.0
2007-06-14 22:33:00,242.03,242.08,242.03,242.05,178000000.0
2007-06-14 22:34:00,242.05,242.05,242.02,242.035,291199999.0
2007-06-14 22:35:00,242.045,242.055,242.035,242.035,114800000.0
2007-06-14 22:36:00,242.03,242.04,242.015,242.04,73800000.0
2007-06-14 22:37:00,242.04,242.04,242.02,242.03,76400000.0
2007-06-14 22:38:00,242.03,242.03,242.02,242.02,38500000.0
2007-06-14 22:39:00,242.03,242.03,242.03,242.03,1600000.0
2007-06-14 22:40:00,242.02,242.03,242.005,242.02,62800000.0
2007-06-14 22:41:00,242.02,242.04,242.02,242.03,101600000.0
2007-06-14 22:42:00,242.03,242.03,242.02,242.03,101600000.0
2007-06-14 22:43:00,242.03,242.04,242.03,242.04,40400000.0
2007-06-14 22:44:00,242.04,242.04,242.0,242.0,91200000.0
2007-06-14 22:45:00,242.02,242.05,242.0,242.01,412299999.0
2007-06-14 22:46:00,242.005,242.015,242.005,242.01,113499998.0
2007-06-14 22:47:00,242.01,242.05,242.01,242.04,204500000.0
2007-06-14 22:48:00,242.05,242.07,242.04,242.07,155200000.0
2007-06-14 22:49:00,242.07,242.09,242.065,242.08,206800000.0
2007-06-14 22:50:00,242.09,242.17,242.09,242.15,271300000.0
2007-06-14 22:51:00,242.16,242.17,242.1,242.12,259600002.0
2007-06-14 22:52:00,242.12,242.13,242.1,242.125,121000000.0
2007-06-14 22:53:00,242.125,242.135,242.115,242.135,58100000.0
2007-06-14 22:54:00,242.12,242.14,242.12,242.135,99800001.0
2007-06-14 22:55:00,242.135,242.15,242.12,242.13,108300000.0
2007-06-14 22:56:00,242.13,242.17,242.12,242.12,206000000.0
2007-06-14 22:57:00,242.12,242.12,242.07,242.1,176000000.0
2007-06-14 22:58:00,242.1,242.1,242.08,242.08,39600000.0
2007-06-14 22:59:00,242.08,242.08,241.99,242.06,224300000.0
2007-06-14 23:00:00,242.02,242.06,242.0,242.04,113900000.0
2007-06-14 23:01:00,242.04,242.04,242.04,242.04,2400000.0
2007-06-14 23:02:00,242.05,242.07,242.05,242.07,31900000.0
2007-06-14 23:03:00,242.08,242.11,242.06,242.09,144600000.0
2007-06-14 23:04:00,242.09,242.09,242.05,242.06,69400000.0
2007-06-14 23:05:00,242.06,242.06,242.04,242.04,69600000.0
2007-06-14 23:06:00,242.04,242.04,241.99,241.99,171800000.0
2007-06-14 23:07:00,242.0,242.04,241.99,242.04,214200002.0
2007-06-14 23:08:00,242.04,242.07,242.04,242.07,91800000.0
2007-06-14 23:09:00,242.07,242.07,242.07,242.07,3200000.0
2007-06-14 23:10:00,242.08,242.12,242.06,242.12,92600000.0
2007-06-14 23:11:00,242.14,242.14,242.08,242.1,57400000.0
2007-06-14 23:12:00,242.1,242.1,242.09,242.09,4700000.0
2007-06-14 23:13:00,242.1,242.12,242.1,242.11,90300000.0
2007-06-14 23:14:00,242.11,242.11,242.1,242.11,93600000.0
2007-06-14 23:15:00,242.12,242.15,242.075,242.075,327900000.0
2007-06-14 23:16:00,242.08,242.09,242.07,242.07,52400000.0
2007-06-14 23:17:00,242.07,242.08,242.04,242.04,312200000.0
2007-06-14 23:18:00,242.04,242.06,242.04,242.04,116500000.0
2007-06-14 23:19:00,242.04,242.07,242.02,242.02,142600000.0
2007-06-14 23:20:00,242.02,242.02,242.02,242.02,3600000.0
2007-06-14 23:21:00,242.02,242.04,242.02,242.04,42000000.0
2007-06-14 23:22:00,242.04,242.06,242.04,242.06,36400000.0
2007-06-14 23:23:00,242.06,242.06,242.04,242.06,145299999.0
2007-06-14 23:24:00,242.06,242.06,242.03,242.04,91200000.0
2007-06-14 23:25:00,242.04,242.045,242.025,242.045,83000000.0
2007-06-14 23:26:00,242.045,242.045,242.03,242.035,52800000.0
2007-06-14 23:27:00,242.04,242.055,242.035,242.055,57600000.0
2007-06-14 23:28:00,242.046,242.056,242.042,242.056,30000000.0
2007-06-14 23:29:00,242.055,242.055,242.04,242.04,33200000.0
2007-06-14 23:30:00,242.04,242.04,242.04,242.04,7200000.0
2007-06-14 23:31:00,242.017,242.025,242.007,242.025,294800000.0
2007-06-14 23:32:00,242.04,242.04,242.04,242.04,5600000.0
2007-06-14 23:33:00,242.05,242.05,242.035,242.035,24700000.0
2007-06-14 23:34:00,242.009,242.02,242.009,242.02,53200000.0
2007-06-14 23:35:00,241.993,242.014,241.993,241.996,125300000.0
2007-06-14 23:36:00,242.04,242.055,242.02,242.05,86400000.0
2007-06-14 23:37:00,242.05,242.05,242.02,242.04,131299999.0
2007-06-14 23:38:00,242.04,242.04,242.03,242.03,40100000.0
2007-06-14 23:39:00,242.03,242.05,242.01,242.05,101300000.0
2007-06-14 23:40:00,242.05,242.05,242.05,242.05,23200000.0
2007-06-14 23:41:00,242.06,242.12,242.06,242.12,200700000.0
2007-06-14 23:42:00,242.12,242.185,242.075,242.165,260500000.0
2007-06-14 23:43:00,242.165,242.165,242.115,242.115,34900000.0
2007-06-14 23:44:00,242.1,242.13,242.09,242.13,44700000.0
2007-06-14 23:45:00,242.13,242.13,242.13,242.13,3600000.0
2007-06-14 23:46:00,242.118,242.13,242.112,242.13,305500001.0
2007-06-14 23:47:00,242.1,242.114,242.094,242.094,166000002.0
2007-06-14 23:48:00,242.13,242.18,242.13,242.18,90400000.0
2007-06-14 23:49:00,242.18,242.18,242.14,242.18,105600000.0
2007-06-14 23:50:00,242.17,242.18,242.17,242.18,70400000.0
2007-06-14 23:51:00,242.19,242.19,242.15,242.16,45200000.0
2007-06-14 23:52:00,242.128,242.133,242.109,242.133,161500000.0
2007-06-14 23:53:00,242.16,242.18,242.12,242.175,129600000.0
2007-06-14 23:54:00,242.175,242.2,242.175,242.195,97800000.0
2007-06-14 23:55:00,242.205,242.21,242.185,242.185,59200000.0
2007-06-14 23:56:00,242.2,242.205,242.2,242.2,22000000.0
2007-06-14 23:57:00,242.2,242.22,242.2,242.2,49900000.0
2007-06-14 23:58:00,242.2,242.2,242.19,242.195,32000000.0
2007-06-14 23:59:00,242.18,242.18,242.085,242.11,840400000.0
2007-06-15 00:00:00,242.11,242.17,242.055,242.09,398000000.0
2007-06-15 00:01:00,242.1,242.13,242.1,242.125,92000000.0
2007-06-15 00:02:00,242.135,242.14,242.135,242.135,18800000.0
2007-06-15 00:03:00,242.14,242.18,242.14,242.18,33800000.0
2007-06-15 00:04:00,242.175,242.175,242.175,242.175,3600000.0
2007-06-15 00:05:00,242.14,242.16,242.14,242.155,28800000.0
2007-06-15 00:06:00,242.107,242.149,242.105,242.14,615700002.0
2007-06-15 00:07:00,242.128,242.149,242.098,242.147,455100001.0
2007-06-15 00:08:00,242.155,242.155,242.145,242.145,7200000.0
2007-06-15 00:09:00,242.145,242.155,242.145,242.155,7200000.0
2007-06-15 00:10:00,242.155,242.155,242.145,242.155,10800000.0
2007-06-15 00:11:00,242.114,242.134,242.09,242.107,142000000.0
2007-06-15 00:12:00,242.16,242.21,242.16,242.19,197500000.0
2007-06-15 00:13:00,242.19,242.23,242.17,242.22,318000000.0
2007-06-15 00:14:00,242.22,242.22,242.15,242.205,143999999.0
2007-06-15 00:15:00,242.2,242.23,242.19,242.21,247800000.0
2007-06-15 00:16:00,242.21,242.23,242.18,242.215,294399998.0
2007-06-15 00:17:00,242.22,242.22,242.19,242.19,82400000.0
2007-06-15 00:18:00,242.22,242.23,242.19,242.21,68700000.0
2007-06-15 00:19:00,242.21,242.21,242.195,242.21,23200000.0
2007-06-15 00:20:00,242.21,242.245,242.21,242.21,79200000.0
2007-06-15 00:21:00,242.21,242.245,242.19,242.2,107600000.0
2007-06-15 00:22:00,242.158,242.19,242.157,242.157,218500000.0
2007-06-15 00:23:00,242.16,242.196,242.156,242.181,180200000.0
2007-06-15 00:24:00,242.2,242.22,242.2,242.22,32400000.0
2007-06-15 00:25:00,242.22,242.23,242.2,242.23,88500000.0
2007-06-15 00:26:00,242.23,242.29,242.215,242.24,98400000.0
2007-06-15 00:27:00,242.24,242.28,242.24,242.26,117600000.0
2007-06-15 00:28:00,242.25,242.25,242.23,242.23,24400000.0
2007-06-15 00:29:00,242.23,242.23,242.23,242.23,15600000.0
2007-06-15 00:30:00,242.23,242.24,242.23,242.23,29200000.0
2007-06-15 00:31:00,242.23,242.23,242.23,242.23,4000000.0
2007-06-15 00:32:00,242.22,242.22,242.2,242.2,32000000.0
2007-06-15 00:33:00,242.2,242.2,242.2,242.2,11200000.0
2007-06-15 00:34:00,242.21,242.225,242.2,242.2,72200000.0
2007-06-15 00:35:00,242.2,242.225,242.2,242.21,62800000.0
2007-06-15 00:36:00,242.197,242.221,242.152,242.182,467000002.0
2007-06-15 00:37:00,242.185,242.19,242.185,242.185,106900000.0
2007-06-15 00:38:00,242.215,242.215,242.175,242.2,19200000.0
2007-06-15 00:39:00,242.205,242.205,242.195,242.195,20800000.0
2007-06-15 00:40:00,242.158,242.174,242.135,242.15,309500000.0
2007-06-15 00:41:00,242.185,242.2,242.185,242.2,12400000.0
2007-06-15 00:42:00,242.2,242.2,242.105,242.14,122500000.0
2007-06-15 00:43:00,242.14,242.14,242.11,242.13,62800000.0
2007-06-15 00:44:00,242.125,242.14,242.11,242.13,68000000.0
2007-06-15 00:45:00,242.135,242.135,242.09,242.1,64800000.0
2007-06-15 00:46:00,242.1,242.115,242.065,242.1,109600000.0
2007-06-15 00:47:00,242.1,242.1,242.08,242.1,52200000.0
2007-06-15 00:48:00,242.1,242.15,242.1,242.1,193299998.0
2007-06-15 00:49:00,242.1,242.13,242.1,242.13,554300000.0
2007-06-15 00:50:00,242.14,242.16,242.12,242.16,180800000.0
2007-06-15 00:51:00,242.155,242.155,242.115,242.13,261000000.0
2007-06-15 00:52:00,242.16,242.16,242.155,242.16,8800000.0
2007-06-15 00:53:00,242.16,242.165,242.14,242.165,42800000.0
2007-06-15 00:54:00,242.18,242.2,242.15,242.17,126800000.0
2007-06-15 00:55:00,242.17,242.18,242.155,242.155,50400000.0
2007-06-15 00:56:00,242.155,242.155,242.15,242.15,4800000.0
2007-06-15 00:57:00,242.15,242.155,242.15,242.15,11600000.0
2007-06-15 00:58:00,242.15,242.17,242.15,242.155,23200000.0
2007-06-15 00:59:00,242.155,242.17,242.13,242.13,192000000.0
2007-06-15 01:00:00,242.13,242.15,242.13,242.15,12800000.0
2007-06-15 01:01:00,242.145,242.15,242.135,242.15,16000000.0
2007-06-15 01:02:00,242.155,242.155,242.155,242.155,4000000.0
2007-06-15 01:03:00,242.155,242.155,242.11,242.15,78000000.0
2007-06-15 01:04:00,242.15,242.17,242.145,242.15,117200000.0
2007-06-15 01:05:00,242.15,242.16,242.15,242.16,21700000.0
2007-06-15 01:06:00,242.17,242.17,242.15,242.15,37500000.0
2007-06-15 01:07:00,242.16,242.16,242.155,242.155,5600000.0
2007-06-15 01:08:00,242.17,242.17,242.17,242.17,4000000.0
2007-06-15 01:09:00,242.17,242.19,242.16,242.165,139600000.0
2007-06-15 01:10:00,242.17,242.19,242.17,242.185,20800000.0
2007-06-15 01:11:00,242.185,242.185,242.18,242.18,8400000.0
2007-06-15 01:12:00,242.19,242.21,242.18,242.19,130500000.0
2007-06-15 01:13:00,242.19,242.2,242.19,242.2,34400000.0
2007-06-15 01:14:00,242.21,242.21,242.2,242.2,21200000.0
2007-06-15 01:15:00,242.21,242.23,242.21,242.22,101200000.0
2007-06-15 01:16:00,242.22,242.24,242.22,242.22,224900000.0
2007-06-15 01:17:00,242.2,242.235,242.19,242.235,88799998.0
2007-06-15 01:18:00,242.24,242.25,242.23,242.24,40900000.0
2007-06-15 01:19:00,242.26,242.275,242.26,242.26,24800000.0
2007-06-15 01:20:00,242.26,242.32,242.25,242.32,63600000.0
2007-06-15 01:21:00,242.32,242.325,242.29,242.32,91600000.0
2007-06-15 01:22:00,242.32,242.33,242.305,242.305,144400000.0
2007-06-15 01:23:00,242.305,242.32,242.29,242.32,62600001.0
2007-06-15 01:24:00,242.33,242.335,242.31,242.315,156999999.0
2007-06-15 01:25:00,242.315,242.315,242.27,242.27,104800000.0
2007-06-15 01:26:00,242.27,242.27,242.23,242.23,52100000.0
2007-06-15 01:27:00,242.23,242.28,242.23,242.28,140399997.0
2007-06-15 01:28:00,242.28,242.28,242.23,242.255,170000000.0
2007-06-15 01:29:00,242.255,242.275,242.24,242.24,64000000.0
2007-06-15 01:30:00,242.24,242.27,242.24,242.24,107600000.0
2007-06-15 01:31:00,242.24,242.24,242.17,242.22,386799997.0
2007-06-15 01:32:00,242.22,242.245,242.21,242.225,132400000.0
2007-06-15 01:33:00,242.225,242.225,242.19,242.21,65500000.0
2007-06-15 01:34:00,242.205,242.24,242.205,242.22,120500000.0
2007-06-15 01:35:00,242.225,242.235,242.225,242.235,17500000.0
2007-06-15 01:36:00,242.235,242.235,242.225,242.235,17500000.0
2007-06-15 01:37:00,242.23,242.23,242.225,242.225,13100000.0
2007-06-15 01:38:00,242.2,242.204,242.173,242.187,567099998.0
2007-06-15 01:39:00,242.197,242.216,242.197,242.203,172700000.0
2007-06-15 01:40:00,242.225,242.235,242.215,242.235,16000000.0
2007-06-15 01:41:00,242.24,242.25,242.23,242.24,144600000.0
2007-06-15 01:42:00,242.24,242.27,242.24,242.27,77300000.0
2007-06-15 01:43:00,242.265,242.265,242.25,242.25,38200000.0
2007-06-15 01:44:00,242.27,242.28,242.26,242.26,120400000.0
2007-06-15 01:45:00,242.27,242.27,242.25,242.27,41300000.0
2007-06-15 01:46:00,242.221,242.253,242.221,242.228,175500000.0
2007-06-15 01:47:00,242.265,242.265,242.225,242.23,105199999.0
2007-06-15 01:48:00,242.245,242.26,242.24,242.26,45699999.0
2007-06-15 01:49:00,242.26,242.27,242.25,242.26,50600000.0
2007-06-15 01:50:00,242.25,242.27,242.25,242.27,33100000.0
2007-06-15 01:51:00,242.25,242.26,242.25,242.255,10200000.0
2007-06-15 01:52:00,242.27,242.315,242.27,242.3,109900000.0
2007-06-15 01:53:00,242.3,242.33,242.3,242.31,205000000.0
2007-06-15 01:54:00,242.31,242.33,242.28,242.31,300699999.0
2007-06-15 01:55:00,242.33,242.355,242.325,242.35,140400000.0
2007-06-15 01:56:00,242.35,242.36,242.28,242.3,226500000.0
2007-06-15 01:57:00,242.3,242.305,242.23,242.26,280100000.0
2007-06-15 01:58:00,242.265,242.3,242.25,242.255,405300000.0
2007-06-15 01:59:00,242.26,242.27,242.24,242.25,215200000.0
2007-06-15 02:00:00,242.255,242.31,242.25,242.25,239299996.0
2007-06-15 02:01:00,242.25,242.26,242.19,242.19,490900000.0
2007-06-15 02:02:00,242.19,242.19,242.155,242.18,106600001.0
2007-06-15 02:03:00,242.175,242.18,242.16,242.18,98000000.0
2007-06-15 02:04:00,242.18,242.19,242.17,242.17,194499998.0
2007-06-15 02:05:00,242.18,242.18,242.17,242.17,73000000.0
2007-06-15 02:06:00,242.17,242.23,242.17,242.215,354300000.0
2007-06-15 02:07:00,242.215,242.215,242.18,242.18,111600000.0
2007-06-15 02:08:00,242.18,242.21,242.18,242.21,236500001.0
2007-06-15 02:09:00,242.205,242.205,242.19,242.195,114500000.0
2007-06-15 02:10:00,242.2,242.21,242.185,242.185,32100000.0
2007-06-15 02:11:00,242.21,242.23,242.18,242.22,361900000.0
2007-06-15 02:12:00,242.225,242.225,242.22,242.22,26000000.0
2007-06-15 02:13:00,242.22,242.22,242.1,242.14,539499996.0
2007-06-15 02:14:00,242.13,242.16,242.13,242.14,361999999.0
2007-06-15 02:15:00,242.14,242.14,242.11,242.11,89600000.0
2007-06-15 02:16:00,242.11,242.135,242.11,242.13,214600000.0
2007-06-15 02:17:00,242.13,242.15,242.13,242.15,299200003.0
2007-06-15 02:18:00,242.15,242.18,242.15,242.18,189100000.0
2007-06-15 02:19:00,242.175,242.18,242.17,242.17,74500000.0
2007-06-15 02:20:00,242.17,242.17,242.16,242.16,17500000.0
2007-06-15 02:21:00,242.16,242.17,242.16,242.17,69000000.0
2007-06-15 02:22:00,242.17,242.18,242.17,242.18,85400000.0
2007-06-15 02:23:00,242.19,242.2,242.18,242.19,73000000.0
2007-06-15 02:24:00,242.19,242.21,242.19,242.21,210700006.0
2007-06-15 02:25:00,242.22,242.22,242.18,242.18,243400002.0
2007-06-15 02:26:00,242.21,242.21,242.2,242.2,149300000.0
2007-06-15 02:27:00,242.19,242.21,242.18,242.205,395100006.0
2007-06-15 02:28:00,242.205,242.23,242.185,242.185,231700000.0
2007-06-15 02:29:00,242.19,242.195,242.19,242.195,24000000.0
2007-06-15 02:30:00,242.2,242.205,242.175,242.175,80000000.0
2007-06-15 02:31:00,242.18,242.185,242.175,242.185,45000000.0
2007-06-15 02:32:00,242.18,242.18,242.16,242.16,158499999.0
2007-06-15 02:33:00,242.16,242.17,242.16,242.16,57799999.0
2007-06-15 02:34:00,242.16,242.16,242.13,242.16,36100000.0
2007-06-15 02:35:00,242.16,242.16,242.16,242.16,300000.0
2007-06-15 02:36:00,242.16,242.17,242.16,242.17,33000000.0
2007-06-15 02:37:00,242.145,242.145,242.118,242.132,276700000.0
2007-06-15 02:38:00,242.17,242.18,242.17,242.18,17500000.0
2007-06-15 02:39:00,242.175,242.175,242.16,242.16,33300000.0
2007-06-15 02:40:00,242.16,242.16,242.16,242.16,1200000.0
2007-06-15 02:41:00,242.16,242.165,242.16,242.165,20000000.0
2007-06-15 02:42:00,242.165,242.165,242.13,242.13,47000000.0
2007-06-15 02:43:00,242.13,242.18,242.13,242.15,474900000.0
2007-06-15 02:44:00,242.16,242.215,242.16,242.215,230400000.0
2007-06-15 02:45:00,242.215,242.215,242.18,242.21,349900000.0
2007-06-15 02:46:00,242.21,242.23,242.21,242.215,111200000.0
2007-06-15 02:47:00,242.215,242.215,242.17,242.2,356800001.0
2007-06-15 02:48:00,242.21,242.22,242.18,242.2,155000000.0
2007-06-15 02:49:00,242.195,242.23,242.19,242.23,140000000.0
2007-06-15 02:50:00,242.23,242.27,242.22,242.22,410700000.0
2007-06-15 02:51:00,242.23,242.24,242.23,242.24,128500000.0
2007-06-15 02:52:00,242.25,242.285,242.25,242.285,47700000.0
2007-06-15 02:53:00,242.285,242.31,242.27,242.31,126299999.0
2007-06-15 02:54:00,242.31,242.35,242.31,242.315,274000001.0
2007-06-15 02:55:00,242.315,242.34,242.29,242.305,409299997.0
2007-06-15 02:56:00,242.305,242.32,242.25,242.275,285399998.0
2007-06-15 02:57:00,242.265,242.3,242.26,242.27,117500000.0
2007-06-15 02:58:00,242.29,242.29,242.225,242.23,258400000.0
2007-06-15 02:59:00,242.225,242.295,242.22,242.27,503300000.0
2007-06-15 03:00:00,242.27,242.355,242.265,242.34,466300001.0
2007-06-15 03:01:00,242.35,242.355,242.325,242.345,257800000.0
2007-06-15 03:02:00,242.34,242.345,242.325,242.34,91600000.0
2007-06-15 03:03:00,242.335,242.345,242.325,242.345,51500000.0
2007-06-15 03:04:00,242.34,242.345,242.31,242.31,130100000.0
2007-06-15 03:05:00,242.31,242.31,242.29,242.29,126300000.0
2007-06-15 03:06:00,242.3,242.31,242.29,242.3,106999998.0
2007-06-15 03:07:00,242.32,242.34,242.315,242.33,105000000.0
2007-06-15 03:08:00,242.33,242.35,242.32,242.325,197900001.0
2007-06-15 03:09:00,242.325,242.34,242.32,242.34,31200000.0
2007-06-15 03:10:00,242.34,242.34,242.29,242.29,112099998.0
2007-06-15 03:11:00,242.29,242.3,242.26,242.28,173099999.0
2007-06-15 03:12:00,242.28,242.28,242.26,242.28,86000000.0
2007-06-15 03:13:00,242.285,242.31,242.28,242.29,393200000.0
2007-06-15 03:14:00,242.29,242.295,242.23,242.25,333100002.0
2007-06-15 03:15:00,242.25,242.255,242.21,242.235,645999999.0
2007-06-15 03:16:00,242.235,242.24,242.16,242.18,353600000.0
2007-06-15 03:17:00,242.17,242.18,242.15,242.16,445099996.0
2007-06-15 03:18:00,242.16,242.16,242.16,242.16,82900000.0
2007-06-15 03:19:00,242.16,242.18,242.13,242.165,318000001.0
2007-06-15 03:20:00,242.17,242.18,242.16,242.18,151300000.0
2007-06-15 03:21:00,242.18,242.18,242.18,242.18,1200000.0
2007-06-15 03:22:00,242.18,242.19,242.18,242.19,7000000.0
2007-06-15 03:23:00,242.19,242.19,242.16,242.16,25600000.0
2007-06-15 03:24:00,242.16,242.16,242.13,242.16,17700000.0
2007-06-15 03:25:00,242.16,242.16,242.16,242.16,7200000.0
2007-06-15 03:26:00,242.12,242.143,242.12,242.132,60000000.0
2007-06-15 03:27:00,242.16,242.16,242.13,242.13,30800000.0
2007-06-15 03:28:00,242.13,242.13,242.13,242.13,14000000.0
2007-06-15 03:29:00,242.104,242.114,242.091,242.114,70000000.0
2007-06-15 03:30:00,242.13,242.13,242.13,242.13,56900000.0
2007-06-15 03:31:00,242.14,242.18,242.14,242.18,295300001.0
2007-06-15 03:32:00,242.18,242.2,242.17,242.19,225300000.0
2007-06-15 03:33:00,242.19,242.2,242.18,242.18,168600003.0
2007-06-15 03:34:00,242.18,242.2,242.18,242.2,209900000.0
2007-06-15 03:35:00,242.168,242.192,242.131,242.192,161300000.0
2007-06-15 03:36:00,242.2,242.2,242.18,242.2,89900000.0
2007-06-15 03:37:00,242.2,242.2,242.2,242.2,10700000.0
2007-06-15 03:38:00,242.2,242.2,242.18,242.2,181900000.0
2007-06-15 03:39:00,242.2,242.22,242.2,242.2,160000001.0
2007-06-15 03:40:00,242.2,242.2,242.2,242.2,15900000.0
2007-06-15 03:41:00,242.21,242.21,242.19,242.19,28700000.0
2007-06-15 03:42:00,242.19,242.195,242.175,242.195,98800000.0
2007-06-15 03:43:00,242.19,242.21,242.19,242.19,172000000.0
2007-06-15 03:44:00,242.172,242.177,242.144,242.163,93100000.0
2007-06-15 03:45:00,242.19,242.19,242.16,242.19,120400000.0
2007-06-15 03:46:00,242.2,242.2,242.18,242.18,94800000.0
2007-06-15 03:47:00,242.18,242.2,242.18,242.2,20000000.0
2007-06-15 03:48:00,242.19,242.2,242.18,242.18,70800000.0
2007-06-15 03:49:00,242.18,242.2,242.18,242.2,46000000.0
2007-06-15 03:50:00,242.2,242.2,242.185,242.185,58600000.0
2007-06-15 03:51:00,242.185,242.22,242.185,242.22,62200000.0
2007-06-15 03:52:00,242.188,242.192,242.158,242.192,102400000.0
2007-06-15 03:53:00,242.23,242.23,242.22,242.22,43000000.0
2007-06-15 03:54:00,242.22,242.22,242.2,242.2,78000000.0
2007-06-15 03:55:00,242.2,242.22,242.195,242.195,160100001.0
2007-06-15 03:56:00,242.21,242.23,242.21,242.21,183400000.0
2007-06-15 03:57:00,242.22,242.22,242.21,242.21,13200000.0
2007-06-15 03:58:00,242.15,242.175,242.15,242.175,183800000.0
2007-06-15 03:59:00,242.21,242.23,242.21,242.23,37600000.0
2007-06-15 04:00:00,242.23,242.235,242.22,242.235,84700000.0
2007-06-15 04:01:00,242.235,242.235,242.215,242.215,16000000.0
2007-06-15 04:02:00,242.215,242.24,242.21,242.23,112500000.0
2007-06-15 04:03:00,242.23,242.23,242.21,242.23,86600002.0
2007-06-15 04:04:00,242.22,242.25,242.22,242.23,179100000.0
2007-06-15 04:05:00,242.225,242.23,242.22,242.23,91200000.0
2007-06-15 04:06:00,242.225,242.285,242.22,242.28,174400000.0
2007-06-15 04:07:00,242.28,242.28,242.25,242.28,255200000.0
2007-06-15 04:08:00,242.26,242.27,242.245,242.26,225800000.0
2007-06-15 04:09:00,242.26,242.27,242.24,242.26,263800003.0
2007-06-15 04:10:00,242.26,242.31,242.25,242.31,163500000.0
2007-06-15 04:11:00,242.32,242.335,242.28,242.32,487600000.0
2007-06-15 04:12:00,242.32,242.32,242.26,242.3,207500000.0
2007-06-15 04:13:00,242.3,242.3,242.27,242.29,325700001.0
2007-06-15 04:14:00,242.285,242.285,242.25,242.28,368900002.0
2007-06-15 04:15:00,242.27,242.28,242.24,242.24,266200000.0
2007-06-15 04:16:00,242.26,242.3,242.25,242.28,231100000.0
2007-06-15 04:17:00,242.27,242.3,242.27,242.29,176299999.0
2007-06-15 04:18:00,242.29,242.31,242.27,242.28,315600005.0
2007-06-15 04:19:00,242.28,242.29,242.26,242.27,208900000.0
2007-06-15 04:20:00,242.27,242.27,242.24,242.27,541900002.0
2007-06-15 04:21:00,242.27,242.275,242.24,242.27,306500003.0
2007-06-15 04:22:00,242.27,242.29,242.27,242.29,167800001.0
2007-06-15 04:23:00,242.285,242.285,242.25,242.26,98300000.0
2007-06-15 04:24:00,242.26,242.28,242.26,242.26,82000000.0
2007-06-15 04:25:00,242.255,242.265,242.24,242.24,223400000.0
2007-06-15 04:26:00,242.24,242.26,242.24,242.24,198600000.0
2007-06-15 04:27:00,242.24,242.24,242.21,242.23,127400000.0
2007-06-15 04:28:00,242.23,242.25,242.23,242.23,69600000.0
2007-06-15 04:29:00,242.23,242.235,242.23,242.23,71200000.0
2007-06-15 04:30:00,242.22,242.24,242.21,242.23,190600001.0
2007-06-15 04:31:00,242.205,242.216,242.133,242.194,210500000.0
2007-06-15 04:32:00,242.225,242.27,242.22,242.26,155000000.0
2007-06-15 04:33:00,242.26,242.27,242.235,242.25,312400001.0
2007-06-15 04:34:00,242.255,242.27,242.24,242.24,110000000.0
2007-06-15 04:35:00,242.24,242.26,242.24,242.25,221700001.0
2007-06-15 04:36:00,242.25,242.25,242.23,242.25,489300000.0
2007-06-15 04:37:00,242.25,242.26,242.22,242.25,152800000.0
2007-06-15 04:38:00,242.25,242.25,242.24,242.24,39200000.0
2007-06-15 04:39:00,242.24,242.24,242.21,242.22,82700000.0
2007-06-15 04:40:00,242.23,242.23,242.19,242.19,206200000.0
2007-06-15 04:41:00,242.19,242.22,242.19,242.22,115900000.0
2007-06-15 04:42:00,242.23,242.23,242.22,242.23,32000000.0
2007-06-15 04:43:00,242.23,242.235,242.225,242.23,38800000.0
2007-06-15 04:44:00,242.23,242.23,242.23,242.23,5200000.0
2007-06-15 04:45:00,242.23,242.25,242.23,242.25,65200000.0
2007-06-15 04:46:00,242.25,242.255,242.24,242.25,66800000.0
2007-06-15 04:47:00,242.25,242.27,242.24,242.255,163400001.0
2007-06-15 04:48:00,242.26,242.27,242.26,242.27,21200000.0
2007-06-15 04:49:00,242.28,242.28,242.28,242.28,14400000.0
2007-06-15 04:50:00,242.28,242.28,242.26,242.27,127100001.0
2007-06-15 04:51:00,242.28,242.28,242.275,242.28,22800000.0
2007-06-15 04:52:00,242.28,242.28,242.26,242.26,135600000.0
2007-06-15 04:53:00,242.27,242.29,242.265,242.27,228600000.0
2007-06-15 04:54:00,242.27,242.27,242.23,242.26,160800000.0
2007-06-15 04:55:00,242.255,242.26,242.225,242.225,98000000.0
2007-06-15 04:56:00,242.225,242.245,242.22,242.245,119200000.0
2007-06-15 04:57:00,242.245,242.27,242.24,242.245,183900001.0
2007-06-15 04:58:00,242.245,242.25,242.245,242.25,6400000.0
2007-06-15 04:59:00,242.26,242.26,242.25,242.25,18800000.0
2007-06-15 05:00:00,242.25,242.28,242.25,242.28,30800000.0
2007-06-15 05:01:00,242.28,242.28,242.28,242.28,4000000.0
2007-06-15 05:02:00,242.243,242.264,242.241,242.252,313699997.0
2007-06-15 05:03:00,242.233,242.257,242.232,242.257,442599997.0
2007-06-15 05:04:00,242.24,242.258,242.23,242.258,378900000.0
2007-06-15 05:05:00,242.275,242.28,242.24,242.24,106100000.0
2007-06-15 05:06:00,242.24,242.26,242.22,242.24,128400000.0
2007-06-15 05:07:00,242.24,242.24,242.24,242.24,14400000.0
2007-06-15 05:08:00,242.24,242.26,242.235,242.255,142000001.0
2007-06-15 05:09:00,242.26,242.28,242.26,242.28,42800000.0
2007-06-15 05:10:00,242.247,242.273,242.24,242.257,218000000.0
2007-06-15 05:11:00,242.28,242.29,242.26,242.29,68700000.0
2007-06-15 05:12:00,242.29,242.29,242.28,242.28,18400000.0
2007-06-15 05:13:00,242.28,242.31,242.28,242.3,111600000.0
2007-06-15 05:14:00,242.31,242.31,242.28,242.3,130800000.0
2007-06-15 05:15:00,242.295,242.3,242.285,242.3,11600000.0
2007-06-15 05:16:00,242.295,242.31,242.285,242.3,47200000.0
2007-06-15 05:17:00,242.31,242.31,242.285,242.285,111200000.0
2007-06-15 05:18:00,242.3,242.315,242.285,242.285,101300000.0
2007-06-15 05:19:00,242.285,242.315,242.265,242.315,84500000.0
2007-06-15 05:20:00,242.33,242.33,242.315,242.32,249100001.0
2007-06-15 05:21:00,242.31,242.325,242.3,242.3,95699999.0
2007-06-15 05:22:00,242.3,242.3,242.3,242.3,7200000.0
2007-06-15 05:23:00,242.3,242.3,242.29,242.29,20800000.0
2007-06-15 05:24:00,242.3,242.31,242.3,242.31,21600000.0
2007-06-15 05:25:00,242.31,242.32,242.305,242.32,82400000.0
2007-06-15 05:26:00,242.32,242.34,242.31,242.34,657900003.0
2007-06-15 05:27:00,242.33,242.36,242.33,242.34,152400000.0
2007-06-15 05:28:00,242.34,242.36,242.33,242.34,219000000.0
2007-06-15 05:29:00,242.34,242.34,242.33,242.33,12800000.0
2007-06-15 05:30:00,242.33,242.335,242.32,242.33,105000001.0
2007-06-15 05:31:00,242.33,242.33,242.325,242.33,60600000.0
2007-06-15 05:32:00,242.33,242.33,242.32,242.32,159400000.0
2007-06-15 05:33:00,242.315,242.33,242.315,242.33,27200000.0
2007-06-15 05:34:00,242.33,242.33,242.31,242.31,19200000.0
2007-06-15 05:35:00,242.31,242.31,242.29,242.29,44000000.0
2007-06-15 05:36:00,242.29,242.29,242.28,242.28,35200000.0
2007-06-15 05:37:00,242.28,242.29,242.27,242.28,185099996.0
2007-06-15 05:38:00,242.28,242.315,242.28,242.315,142700000.0
2007-06-15 05:39:00,242.315,242.345,242.31,242.33,153100000.0
2007-06-15 05:40:00,242.31,242.31,242.28,242.28,93900000.0
2007-06-15 05:41:00,242.285,242.3,242.285,242.3,146000002.0
2007-06-15 05:42:00,242.315,242.315,242.3,242.305,39200000.0
2007-06-15 05:43:00,242.31,242.31,242.3,242.31,51600000.0
2007-06-15 05:44:00,242.305,242.31,242.3,242.3,26600000.0
2007-06-15 05:45:00,242.3,242.335,242.3,242.315,135200000.0
2007-06-15 05:46:00,242.325,242.33,242.3,242.31,78000000.0
2007-06-15 05:47:00,242.305,242.315,242.305,242.31,20000000.0
2007-06-15 05:48:00,242.31,242.32,242.305,242.32,193700000.0
2007-06-15 05:49:00,242.33,242.35,242.32,242.325,162700000.0
2007-06-15 05:50:00,242.325,242.355,242.325,242.35,203900000.0
2007-06-15 05:51:00,242.35,242.36,242.345,242.36,256300000.0
2007-06-15 05:52:00,242.355,242.355,242.345,242.345,68100000.0
2007-06-15 05:53:00,242.34,242.345,242.33,242.34,336900000.0
2007-06-15 05:54:00,242.34,242.365,242.33,242.35,206200000.0
2007-06-15 05:55:00,242.35,242.365,242.345,242.365,136200000.0
2007-06-15 05:56:00,242.36,242.375,242.36,242.36,108200000.0
2007-06-15 05:57:00,242.36,242.375,242.34,242.355,90400001.0
2007-06-15 05:58:00,242.355,242.365,242.33,242.36,138400000.0
2007-06-15 05:59:00,242.35,242.365,242.31,242.325,397800002.0
2007-06-15 06:00:00,242.33,242.38,242.31,242.38,339900003.0
2007-06-15 06:01:00,242.37,242.4,242.36,242.36,405500002.0
2007-06-15 06:02:00,242.36,242.36,242.35,242.35,20400000.0
2007-06-15 06:03:00,242.35,242.36,242.32,242.33,306000000.0
2007-06-15 06:04:00,242.32,242.34,242.3,242.305,266400000.0
2007-06-15 06:05:00,242.3,242.3,242.28,242.28,87700000.0
2007-06-15 06:06:00,242.28,242.29,242.26,242.27,215799999.0
2007-06-15 06:07:00,242.27,242.27,242.25,242.25,243500000.0
2007-06-15 06:08:00,242.25,242.275,242.25,242.27,73600000.0
2007-06-15 06:09:00,242.27,242.29,242.26,242.29,79700000.0
2007-06-15 06:10:00,242.28,242.315,242.26,242.295,234800001.0
2007-06-15 06:11:00,242.295,242.315,242.285,242.315,33600000.0
2007-06-15 06:12:00,242.31,242.33,242.31,242.32,110400000.0
2007-06-15 06:13:00,242.34,242.36,242.32,242.345,121200000.0
2007-06-15 06:14:00,242.345,242.35,242.32,242.33,167400000.0
2007-06-15 06:15:00,242.33,242.34,242.31,242.315,68800000.0
2007-06-15 06:16:00,242.32,242.325,242.295,242.325,59400000.0
2007-06-15 06:17:00,242.33,242.345,242.295,242.3,165200000.0
2007-06-15 06:18:00,242.3,242.315,242.3,242.315,59800000.0
2007-06-15 06:19:00,242.32,242.32,242.305,242.32,137300000.0
2007-06-15 06:20:00,242.32,242.34,242.3,242.33,144800000.0
2007-06-15 06:21:00,242.33,242.345,242.33,242.335,92600000.0
2007-06-15 06:22:00,242.33,242.34,242.31,242.33,156000000.0
2007-06-15 06:23:00,242.33,242.335,242.31,242.31,102100000.0
2007-06-15 06:24:00,242.33,242.33,242.31,242.31,24300000.0
2007-06-15 06:25:00,242.33,242.33,242.32,242.32,45900000.0
2007-06-15 06:26:00,242.32,242.32,242.315,242.315,6400000.0
2007-06-15 06:27:00,242.315,242.325,242.29,242.29,123800002.0
2007-06-15 06:28:00,242.29,242.31,242.27,242.31,269500003.0
2007-06-15 06:29:00,242.31,242.31,242.28,242.28,86400000.0
2007-06-15 06:30:00,242.28,242.28,242.26,242.265,40450000.0
2007-06-15 06:31:00,242.27,242.285,242.265,242.27,154400001.0
2007-06-15 06:32:00,242.27,242.29,242.27,242.28,169600000.0
2007-06-15 06:33:00,242.28,242.28,242.27,242.27,92300000.0
2007-06-15 06:34:00,242.27,242.275,242.27,242.27,16800000.0
2007-06-15 06:35:00,242.247,242.247,242.228,242.228,268400000.0
2007-06-15 06:36:00,242.27,242.27,242.265,242.265,6400000.0
2007-06-15 06:37:00,242.27,242.29,242.265,242.27,160300000.0
2007-06-15 06:38:00,242.28,242.3,242.28,242.285,61600000.0
2007-06-15 06:39:00,242.3,242.335,242.3,242.325,39200000.0
2007-06-15 06:40:00,242.33,242.335,242.325,242.325,20000000.0
2007-06-15 06:41:00,242.322,242.322,242.273,242.32,291500003.0
2007-06-15 06:42:00,242.33,242.335,242.33,242.335,10400000.0
2007-06-15 06:43:00,242.335,242.335,242.3,242.3,51900000.0
2007-06-15 06:44:00,242.254,242.27,242.239,242.267,765000001.0
2007-06-15 06:45:00,242.3,242.3,242.28,242.28,50000000.0
2007-06-15 06:46:00,242.27,242.29,242.27,242.285,162000000.0
2007-06-15 06:47:00,242.29,242.3,242.29,242.29,61500000.0
2007-06-15 06:48:00,242.29,242.31,242.29,242.31,120800001.0
2007-06-15 06:49:00,242.31,242.31,242.29,242.3,47000000.0
2007-06-15 06:50:00,242.3,242.3,242.29,242.29,8400000.0
2007-06-15 06:51:00,242.29,242.31,242.29,242.3,82200000.0
2007-06-15 06:52:00,242.3,242.34,242.3,242.33,90699999.0
2007-06-15 06:53:00,242.32,242.32,242.31,242.31,143200004.0
2007-06-15 06:54:00,242.32,242.32,242.31,242.315,41000000.0
2007-06-15 06:55:00,242.325,242.335,242.315,242.33,143200000.0
2007-06-15 06:56:00,242.325,242.335,242.315,242.315,44000000.0
2007-06-15 06:57:00,242.315,242.315,242.27,242.305,431599997.0
2007-06-15 06:58:00,242.305,242.305,242.28,242.295,57599999.0
2007-06-15 06:59:00,242.295,242.295,242.29,242.295,64400000.0
2007-06-15 07:00:00,242.295,242.295,242.26,242.26,93299997.0
2007-06-15 07:01:00,242.27,242.315,242.255,242.295,165900000.0
2007-06-15 07:02:00,242.3,242.31,242.29,242.3,167600000.0
2007-06-15 07:03:00,242.3,242.3,242.26,242.285,99100000.0
2007-06-15 07:04:00,242.28,242.285,242.28,242.285,5200000.0
2007-06-15 07:05:00,242.28,242.285,242.28,242.285,16800000.0
2007-06-15 07:06:00,242.285,242.285,242.265,242.265,84900000.0
2007-06-15 07:07:00,242.265,242.315,242.265,242.3,138900000.0
2007-06-15 07:08:00,242.3,242.32,242.29,242.32,156300000.0
2007-06-15 07:09:00,242.32,242.32,242.3,242.3,77800000.0
2007-06-15 07:10:00,242.3,242.3,242.29,242.3,100300000.0
2007-06-15 07:11:00,242.31,242.31,242.31,242.31,10400000.0
2007-06-15 07:12:00,242.31,242.31,242.3,242.31,24000000.0
2007-06-15 07:13:00,242.31,242.31,242.275,242.285,83600000.0
2007-06-15 07:14:00,242.285,242.305,242.285,242.305,65600000.0
2007-06-15 07:15:00,242.305,242.31,242.285,242.285,85600000.0
2007-06-15 07:16:00,242.3,242.305,242.29,242.29,45200000.0
2007-06-15 07:17:00,242.29,242.32,242.29,242.295,199800000.0
2007-06-15 07:18:00,242.3,242.31,242.28,242.285,240800001.0
2007-06-15 07:19:00,242.285,242.295,242.28,242.285,74000000.0
2007-06-15 07:20:00,242.29,242.305,242.285,242.285,96000000.0
2007-06-15 07:21:00,242.285,242.285,242.265,242.265,19200000.0
2007-06-15 07:22:00,242.26,242.29,242.26,242.27,114900000.0
2007-06-15 07:23:00,242.265,242.29,242.265,242.27,62900000.0
2007-06-15 07:24:00,242.28,242.325,242.28,242.32,221100000.0
2007-06-15 07:25:00,242.32,242.325,242.29,242.29,279900000.0
2007-06-15 07:26:00,242.29,242.305,242.27,242.29,214099999.0
2007-06-15 07:27:00,242.29,242.295,242.29,242.295,45900000.0
2007-06-15 07:28:00,242.295,242.295,242.27,242.27,44600000.0
2007-06-15 07:29:00,242.255,242.277,242.222,242.25,2063099992.0
2007-06-15 07:30:00,242.275,242.29,242.275,242.29,37100000.0
2007-06-15 07:31:00,242.3,242.3,242.3,242.3,4000000.0
2007-06-15 07:32:00,242.238,242.272,242.238,242.272,243499998.0
2007-06-15 07:33:00,242.3,242.3,242.3,242.3,5000000.0
2007-06-15 07:34:00,242.3,242.3,242.3,242.3,4000000.0
2007-06-15 07:35:00,242.26,242.281,242.259,242.27,686899996.0
2007-06-15 07:36:00,242.3,242.3,242.28,242.285,34400000.0
2007-06-15 07:37:00,242.3,242.315,242.285,242.3,156800000.0
2007-06-15 07:38:00,242.3,242.315,242.28,242.29,125200000.0
2007-06-15 07:39:00,242.29,242.29,242.29,242.29,19900000.0
2007-06-15 07:40:00,242.3,242.305,242.285,242.305,104800000.0
2007-06-15 07:41:00,242.305,242.305,242.29,242.295,43600000.0
2007-06-15 07:42:00,242.295,242.295,242.275,242.285,51000000.0
2007-06-15 07:43:00,242.285,242.285,242.265,242.265,27600000.0
2007-06-15 07:44:00,242.27,242.29,242.27,242.27,133500000.0
2007-06-15 07:45:00,242.27,242.29,242.27,242.29,134999999.0
2007-06-15 07:46:00,242.29,242.29,242.27,242.29,106100000.0
2007-06-15 07:47:00,242.3,242.3,242.29,242.29,43900000.0
2007-06-15 07:48:00,242.29,242.32,242.28,242.29,441200003.0
2007-06-15 07:49:00,242.29,242.32,242.29,242.29,171399998.0
2007-06-15 07:50:00,242.28,242.289,242.219,242.278,34800000.0
2007-06-15 07:51:00,242.29,242.335,242.27,242.32,453499998.0
2007-06-15 07:52:00,242.32,242.32,242.29,242.31,145200000.0
2007-06-15 07:53:00,242.31,242.33,242.29,242.3,270800000.0
2007-06-15 07:54:00,242.3,242.32,242.29,242.3,287900002.0
2007-06-15 07:55:00,242.32,242.33,242.28,242.28,243800003.0
2007-06-15 07:56:00,242.29,242.29,242.27,242.29,146500000.0
2007-06-15 07:57:00,242.295,242.31,242.28,242.3,156999999.0
2007-06-15 07:58:00,242.31,242.315,242.29,242.31,93100000.0
2007-06-15 07:59:00,242.315,242.315,242.31,242.31,12400000.0
2007-06-15 08:00:00,242.32,242.35,242.31,242.34,120200000.0
2007-06-15 08:01:00,242.33,242.36,242.32,242.35,169600000.0
2007-06-15 08:02:00,242.35,242.39,242.34,242.345,304600000.0
2007-06-15 08:03:00,242.345,242.36,242.32,242.36,484300002.0
2007-06-15 08:04:00,242.36,242.36,242.3,242.34,882400000.0
2007-06-15 08:05:00,242.335,242.36,242.3,242.315,333700003.0
2007-06-15 08:06:00,242.33,242.38,242.3,242.36,491199998.0
2007-06-15 08:07:00,242.37,242.37,242.35,242.35,272000000.0
2007-06-15 08:08:00,242.36,242.38,242.36,242.38,242399998.0
2007-06-15 08:09:00,242.38,242.42,242.325,242.35,837700006.0
2007-06-15 08:10:00,242.35,242.38,242.31,242.31,636600000.0
2007-06-15 08:11:00,242.31,242.365,242.31,242.365,1081300007.0
2007-06-15 08:12:00,242.365,242.4,242.325,242.4,756599999.0
2007-06-15 08:13:00,242.4,242.41,242.36,242.41,214300000.0
2007-06-15 08:14:00,242.41,242.43,242.39,242.4,601600001.0
2007-06-15 08:15:00,242.39,242.45,242.39,242.4,570599999.0
2007-06-15 08:16:00,242.4,242.4,242.34,242.38,706100002.0
2007-06-15 08:17:00,242.365,242.365,242.34,242.36,95000000.0
2007-06-15 08:18:00,242.365,242.43,242.36,242.41,879800010.0
2007-06-15 08:19:00,242.41,242.44,242.41,242.43,296500001.0
2007-06-15 08:20:00,242.425,242.43,242.38,242.43,385999999.0
2007-06-15 08:21:00,242.44,242.44,242.4,242.4,517500000.0
2007-06-15 08:22:00,242.4,242.42,242.39,242.41,356600000.0
2007-06-15 08:23:00,242.4,242.42,242.38,242.38,360000000.0
2007-06-15 08:24:00,242.38,242.38,242.365,242.37,166300000.0
2007-06-15 08:25:00,242.37,242.37,242.35,242.35,104300000.0
2007-06-15 08:26:00,242.35,242.38,242.32,242.355,367300001.0
2007-06-15 08:27:00,242.355,242.43,242.33,242.43,770500003.0
2007-06-15 08:28:00,242.425,242.48,242.425,242.465,863600005.0
2007-06-15 08:29:00,242.46,242.48,242.45,242.455,357500001.0
2007-06-15 08:30:00,242.44,242.495,242.43,242.485,941700000.0
2007-06-15 08:31:00,242.485,242.49,242.45,242.47,1029899993.0
2007-06-15 08:32:00,242.47,242.49,242.45,242.475,710099997.0
2007-06-15 08:33:00,242.47,242.53,242.46,242.5,1519999998.0
2007-06-15 08:34:00,242.49,242.5,242.43,242.43,828800003.0
2007-06-15 08:35:00,242.425,242.435,242.39,242.39,824199991.0
2007-06-15 08:36:00,242.39,242.42,242.39,242.42,1072200000.0
2007-06-15 08:37:00,242.42,242.435,242.405,242.42,1118800002.0
2007-06-15 08:38:00,242.42,242.42,242.42,242.42,31200000.0
2007-06-15 08:39:00,242.43,242.445,242.42,242.44,140300000.0
2007-06-15 08:40:00,242.45,242.49,242.42,242.47,982399997.0
2007-06-15 08:41:00,242.47,242.47,242.44,242.46,411499999.0
2007-06-15 08:42:00,242.45,242.46,242.43,242.44,485999993.0
2007-06-15 08:43:00,242.44,242.45,242.41,242.41,556500000.0
2007-06-15 08:44:00,242.41,242.44,242.39,242.425,1172299992.0
2007-06-15 08:45:00,242.42,242.42,242.395,242.42,488000001.0
2007-06-15 08:46:00,242.42,242.44,242.42,242.44,617699996.0
2007-06-15 08:47:00,242.44,242.46,242.41,242.42,561300004.0
2007-06-15 08:48:00,242.41,242.425,242.41,242.425,418000009.0
2007-06-15 08:49:00,242.425,242.425,242.39,242.39,506199999.0
2007-06-15 08:50:00,242.4,242.41,242.4,242.4,721499991.0
2007-06-15 08:51:00,242.4,242.41,242.38,242.4,574099995.0
2007-06-15 08:52:00,242.405,242.42,242.39,242.405,399000000.0
2007-06-15 08:53:00,242.405,242.405,242.38,242.38,498099998.0
2007-06-15 08:54:00,242.38,242.39,242.36,242.37,487300000.0
2007-06-15 08:55:00,242.37,242.39,242.36,242.39,1093899999.0
2007-06-15 08:56:00,242.39,242.42,242.38,242.4,725700002.0
2007-06-15 08:57:00,242.4,242.405,242.37,242.37,594600000.0
2007-06-15 08:58:00,242.37,242.38,242.36,242.38,334000000.0
2007-06-15 08:59:00,242.38,242.4,242.37,242.39,618599998.0
2007-06-15 09:00:00,242.38,242.4,242.355,242.355,326399997.0
2007-06-15 09:01:00,242.36,242.39,242.34,242.39,658350002.0
2007-06-15 09:02:00,242.36,242.4,242.35,242.4,229649999.0
2007-06-15 09:03:00,242.4,242.41,242.38,242.41,119225000.0
2007-06-15 09:04:00,242.41,242.41,242.36,242.36,528624998.0
2007-06-15 09:05:00,242.37,242.4,242.37,242.385,638300000.0
2007-06-15 09:06:00,242.39,242.45,242.385,242.43,863199999.0
2007-06-15 09:07:00,242.43,242.45,242.42,242.44,797800002.0
2007-06-15 09:08:00,242.44,242.45,242.44,242.44,362100000.0
2007-06-15 09:09:00,242.44,242.45,242.44,242.45,348300002.0
2007-06-15 09:10:00,242.44,242.45,242.42,242.44,401199999.0
2007-06-15 09:11:00,242.435,242.47,242.43,242.47,428100000.0
2007-06-15 09:12:00,242.47,242.48,242.46,242.48,338100000.0
2007-06-15 09:13:00,242.475,242.49,242.47,242.48,610300000.0
2007-06-15 09:14:00,242.48,242.495,242.47,242.48,583899996.0
2007-06-15 09:15:00,242.48,242.49,242.48,242.49,88400000.0
2007-06-15 09:16:00,242.49,242.49,242.49,242.49,12000000.0
2007-06-15 09:17:00,242.49,242.51,242.49,242.51,158100002.0
2007-06-15 09:18:00,242.51,242.53,242.49,242.5,837699989.0
2007-06-15 09:19:00,242.5,242.53,242.46,242.46,804100005.0
2007-06-15 09:20:00,242.465,242.49,242.465,242.49,184200000.0
2007-06-15 09:21:00,242.485,242.5,242.46,242.47,1402000005.0
2007-06-15 09:22:00,242.48,242.53,242.48,242.53,429400000.0
2007-06-15 09:23:00,242.525,242.62,242.525,242.59,1541800006.0
2007-06-15 09:24:00,242.58,242.6,242.54,242.565,1222900003.0
2007-06-15 09:25:00,242.56,242.58,242.5,242.525,633799998.0
2007-06-15 09:26:00,242.525,242.525,242.5,242.52,367699999.0
2007-06-15 09:27:00,242.52,242.55,242.5,242.53,1054399997.0
2007-06-15 09:28:00,242.535,242.56,242.535,242.56,83500000.0
2007-06-15 09:29:00,242.56,242.57,242.55,242.56,237200000.0
2007-06-15 09:30:00,242.56,242.62,242.55,242.6,1730899986.0
2007-06-15 09:31:00,242.6,242.64,242.575,242.61,1262399998.0
2007-06-15 09:32:00,242.61,242.63,242.59,242.61,817299992.0
2007-06-15 09:33:00,242.61,242.67,242.605,242.66,857799997.0
2007-06-15 09:34:00,242.66,242.67,242.62,242.63,616399998.0
2007-06-15 09:35:00,242.625,242.65,242.59,242.65,595700002.0
2007-06-15 09:36:00,242.65,242.66,242.62,242.62,560000001.0
2007-06-15 09:37:00,242.62,242.65,242.62,242.64,256099999.0
2007-06-15 09:38:00,242.64,242.69,242.64,242.67,990299995.0
2007-06-15 09:39:00,242.68,242.68,242.65,242.67,699399997.0
2007-06-15 09:40:00,242.665,242.685,242.64,242.65,670900004.0
2007-06-15 09:41:00,242.65,242.715,242.64,242.7,1200399998.0
2007-06-15 09:42:00,242.71,242.725,242.69,242.71,609700000.0
2007-06-15 09:43:00,242.7,242.735,242.68,242.72,1712900003.0
2007-06-15 09:44:00,242.725,242.8,242.715,242.8,356600000.0
2007-06-15 09:45:00,242.79,242.795,242.755,242.77,693800002.0
2007-06-15 09:46:00,242.765,242.785,242.75,242.78,1055499992.0
2007-06-15 09:47:00,242.78,242.8,242.75,242.8,713300001.0
2007-06-15 09:48:00,242.8,242.81,242.77,242.775,321600003.0
2007-06-15 09:49:00,242.77,242.79,242.76,242.775,792700000.0
2007-06-15 09:50:00,242.78,242.82,242.77,242.78,847599999.0
2007-06-15 09:51:00,242.78,242.795,242.77,242.78,412899994.0
2007-06-15 09:52:00,242.78,242.8,242.75,242.76,1162799989.0
2007-06-15 09:53:00,242.755,242.785,242.75,242.77,240600000.0
2007-06-15 09:54:00,242.77,242.8,242.76,242.775,677599995.0
2007-06-15 09:55:00,242.78,242.79,242.76,242.76,335900001.0
2007-06-15 09:56:00,242.76,242.82,242.755,242.8,676699999.0
2007-06-15 09:57:00,242.8,242.8,242.775,242.79,126400000.0
2007-06-15 09:58:00,242.79,242.8,242.78,242.79,339899996.0
2007-06-15 09:59:00,242.82,242.87,242.8,242.86,1718200000.0
2007-06-15 10:00:00,242.86,242.89,242.83,242.84,1718200000.0
2007-06-15 10:01:00,242.84,242.85,242.8,242.83,664599999.0
2007-06-15 10:02:00,242.83,242.85,242.78,242.8,920900004.0
2007-06-15 10:03:00,242.79,242.84,242.79,242.81,680999999.0
2007-06-15 10:04:00,242.81,242.82,242.785,242.8,202200000.0
2007-06-15 10:05:00,242.8,242.83,242.78,242.83,697300003.0
2007-06-15 10:06:00,242.835,242.84,242.83,242.84,236600000.0
2007-06-15 10:07:00,242.84,242.86,242.84,242.85,338400000.0
2007-06-15 10:08:00,242.85,242.875,242.85,242.86,1195000004.0
2007-06-15 10:09:00,242.87,242.875,242.85,242.855,859400009.0
2007-06-15 10:10:00,242.855,242.86,242.82,242.85,870399998.0
2007-06-15 10:11:00,242.85,242.85,242.82,242.85,459000001.0
2007-06-15 10:12:00,242.85,242.88,242.84,242.855,570800000.0
2007-06-15 10:13:00,242.85,242.88,242.84,242.87,612400004.0
2007-06-15 10:14:00,242.87,242.87,242.84,242.845,392900002.0
2007-06-15 10:15:00,242.84,242.85,242.835,242.845,162300000.0
2007-06-15 10:16:00,242.845,242.87,242.845,242.87,349799998.0
2007-06-15 10:17:00,242.87,242.91,242.87,242.88,376300002.0
2007-06-15 10:18:00,242.87,242.93,242.87,242.89,476499999.0
2007-06-15 10:19:00,242.89,242.91,242.865,242.91,1655999993.0
2007-06-15 10:20:00,242.91,242.925,242.89,242.91,516900000.0
2007-06-15 10:21:00,242.93,242.94,242.91,242.92,900599998.0
2007-06-15 10:22:00,242.92,242.99,242.91,242.99,1030599998.0
2007-06-15 10:23:00,242.975,243.0,242.95,242.95,1102300003.0
2007-06-15 10:24:00,242.95,242.99,242.95,242.99,868899997.0
2007-06-15 10:25:00,242.99,243.04,242.985,243.02,1948599996.0
2007-06-15 10:26:00,243.04,243.045,243.01,243.04,1671200001.0
2007-06-15 10:27:00,243.045,243.07,243.04,243.04,670200007.0
2007-06-15 10:28:00,243.04,243.06,243.02,243.06,944199996.0
2007-06-15 10:29:00,243.055,243.065,243.04,243.06,517100000.0
2007-06-15 10:30:00,243.06,243.1,243.04,243.06,996100001.0
2007-06-15 10:31:00,243.065,243.085,243.06,243.07,345600001.0
2007-06-15 10:32:00,243.07,243.1,243.07,243.08,272000000.0
2007-06-15 10:33:00,243.08,243.08,243.05,243.07,127000000.0
2007-06-15 10:34:00,243.07,243.07,243.04,243.06,844600005.0
2007-06-15 10:35:00,243.06,243.07,243.05,243.05,625500002.0
2007-06-15 10:36:00,243.05,243.08,243.05,243.05,484300001.0
2007-06-15 10:37:00,243.04,243.07,243.03,243.03,1203900004.0
2007-06-15 10:38:00,243.03,243.09,243.03,243.09,1736600016.0
2007-06-15 10:39:00,243.09,243.1,243.07,243.08,255200002.0
2007-06-15 10:40:00,243.08,243.085,243.07,243.08,944800004.0
2007-06-15 10:41:00,243.08,243.135,243.07,243.13,684500000.0
2007-06-15 10:42:00,243.13,243.15,243.12,243.13,999100001.0
2007-06-15 10:43:00,243.14,243.17,243.11,243.17,915900006.0
2007-06-15 10:44:00,243.17,243.185,243.14,243.14,1542000005.0
2007-06-15 10:45:00,243.15,243.155,243.14,243.14,374300000.0
2007-06-15 10:46:00,243.15,243.15,243.12,243.12,239200000.0
2007-06-15 10:47:00,243.12,243.19,243.11,243.18,739000001.0
2007-06-15 10:48:00,243.18,243.195,243.15,243.15,895000001.0
2007-06-15 10:49:00,243.16,243.17,243.13,243.17,1217000004.0
2007-06-15 10:50:00,243.15,243.18,243.14,243.17,799299999.0
2007-06-15 10:51:00,243.17,243.21,243.16,243.21,708100000.0
2007-06-15 10:52:00,243.21,243.225,243.21,243.21,404700000.0
2007-06-15 10:53:00,243.21,243.22,243.21,243.22,210000000.0
2007-06-15 10:54:00,243.21,243.22,243.21,243.21,111700000.0
2007-06-15 10:55:00,243.21,243.24,243.21,243.21,350500000.0
2007-06-15 10:56:00,243.21,243.22,243.21,243.22,134300000.0
2007-06-15 10:57:00,243.22,243.24,243.21,243.22,944899997.0
2007-06-15 10:58:00,243.22,243.26,243.22,243.22,995199996.0
2007-06-15 10:59:00,243.23,243.26,243.22,243.26,650999994.0
2007-06-15 11:00:00,243.26,243.28,243.24,243.28,1223200000.0
2007-06-15 11:01:00,243.27,243.27,243.23,243.25,506000001.0
2007-06-15 11:02:00,243.24,243.25,243.24,243.24,625599986.0
2007-06-15 11:03:00,243.24,243.25,243.24,243.24,208000000.0
2007-06-15 11:04:00,243.24,243.24,243.23,243.24,267500000.0
2007-06-15 11:05:00,243.24,243.24,243.24,243.24,252199999.0
2007-06-15 11:06:00,243.24,243.26,243.24,243.26,988699999.0
2007-06-15 11:07:00,243.26,243.27,243.25,243.25,330400001.0
2007-06-15 11:08:00,243.25,243.28,243.24,243.26,346500000.0
2007-06-15 11:09:00,243.26,243.28,243.26,243.265,546799999.0
2007-06-15 11:10:00,243.26,243.27,243.24,243.255,399200005.0
2007-06-15 11:11:00,243.26,243.27,243.23,243.26,550500003.0
2007-06-15 11:12:00,243.255,243.265,243.23,243.23,489699997.0
2007-06-15 11:13:00,243.23,243.24,243.21,243.21,352400000.0
2007-06-15 11:14:00,243.22,243.24,243.21,243.23,537399999.0
2007-06-15 11:15:00,243.24,243.24,243.21,243.21,134500000.0
2007-06-15 11:16:00,243.22,243.22,243.2,243.21,313700000.0
2007-06-15 11:17:00,243.21,243.21,243.21,243.21,63600000.0
2007-06-15 11:18:00,243.21,243.22,243.205,243.21,163700000.0
2007-06-15 11:19:00,243.21,243.22,243.2,243.2,447400000.0
2007-06-15 11:20:00,243.21,243.21,243.2,243.21,77400000.0
2007-06-15 11:21:00,243.21,243.22,243.2,243.21,293600000.0
2007-06-15 11:22:00,243.21,243.21,243.19,243.21,372599998.0
2007-06-15 11:23:00,243.21,243.22,243.2,243.21,781200000.0
2007-06-15 11:24:00,243.21,243.22,243.21,243.215,206000000.0
2007-06-15 11:25:00,243.215,243.215,243.2,243.21,582000002.0
2007-06-15 11:26:00,243.21,243.22,243.2,243.22,233200000.0
2007-06-15 11:27:00,243.22,243.22,243.21,243.21,334800000.0
2007-06-15 11:28:00,243.21,243.21,243.19,243.21,35600000.0
2007-06-15 11:29:00,243.19,243.21,243.19,243.2,347600003.0
2007-06-15 11:30:00,243.195,243.195,243.19,243.19,10800000.0
2007-06-15 11:31:00,243.19,243.22,243.185,243.21,363400003.0
2007-06-15 11:32:00,243.215,243.22,243.2,243.2,227400000.0
2007-06-15 11:33:00,243.2,243.2,243.19,243.19,27700001.0
2007-06-15 11:34:00,243.2,243.21,243.2,243.21,32800000.0
2007-06-15 11:35:00,243.21,243.21,243.21,243.21,19200000.0
2007-06-15 11:36:00,243.21,243.22,243.21,243.21,70400000.0
2007-06-15 11:37:00,243.21,243.235,243.21,243.22,201400000.0
2007-06-15 11:38:00,243.22,243.225,243.21,243.215,194000000.0
2007-06-15 11:39:00,243.215,243.22,243.21,243.21,175800000.0
2007-06-15 11:40:00,243.21,243.22,243.21,243.21,313400000.0
2007-06-15 11:41:00,243.21,243.21,243.2,243.21,95900000.0
2007-06-15 11:42:00,243.21,243.21,243.21,243.21,103600000.0
2007-06-15 11:43:00,243.21,243.23,243.21,243.22,217299999.0
2007-06-15 11:44:00,243.22,243.22,243.21,243.22,414800000.0
2007-06-15 11:45:00,243.22,243.23,243.21,243.22,426800000.0
2007-06-15 11:46:00,243.22,243.22,243.2,243.2,442900007.0
2007-06-15 11:47:00,243.2,243.21,243.2,243.2,51900000.0
2007-06-15 11:48:00,243.205,243.25,243.205,243.22,139500000.0
2007-06-15 11:49:00,243.22,243.245,243.22,243.235,327700003.0
2007-06-15 11:50:00,243.235,243.255,243.23,243.245,277500000.0
2007-06-15 11:51:00,243.24,243.245,243.23,243.24,107499998.0
2007-06-15 11:52:00,243.24,243.25,243.23,243.25,154400002.0
2007-06-15 11:53:00,243.25,243.275,243.24,243.25,1085500002.0
2007-06-15 11:54:00,243.26,243.28,243.26,243.275,669700000.0
2007-06-15 11:55:00,243.28,243.28,243.26,243.26,126000001.0
2007-06-15 11:56:00,243.26,243.27,243.23,243.26,743000002.0
2007-06-15 11:57:00,243.26,243.265,243.25,243.26,106400000.0
2007-06-15 11:58:00,243.26,243.27,243.225,243.225,763900000.0
2007-06-15 11:59:00,243.22,243.22,243.2,243.2,1356099999.0
2007-06-15 12:00:00,243.21,243.23,243.2,243.21,612600003.0
2007-06-15 12:01:00,243.21,243.22,243.21,243.21,126400000.0
2007-06-15 12:02:00,243.21,243.22,243.2,243.2,319500000.0
2007-06-15 12:03:00,243.21,243.24,243.21,243.22,510000001.0
2007-06-15 12:04:00,243.22,243.22,243.18,243.18,291800002.0
2007-06-15 12:05:00,243.2,243.2,243.15,243.17,530900003.0
2007-06-15 12:06:00,243.17,243.2,243.17,243.18,844499997.0
2007-06-15 12:07:00,243.18,243.19,243.165,243.19,452200000.0
2007-06-15 12:08:00,243.19,243.21,243.19,243.2,193000000.0
2007-06-15 12:09:00,243.21,243.21,243.19,243.19,211999999.0
2007-06-15 12:10:00,243.2,243.21,243.185,243.2,308400000.0
2007-06-15 12:11:00,243.2,243.2,243.16,243.16,712000003.0
2007-06-15 12:12:00,243.16,243.19,243.16,243.19,312299999.0
2007-06-15 12:13:00,243.19,243.2,243.18,243.195,446400000.0
2007-06-15 12:14:00,243.2,243.225,243.19,243.225,668899996.0
2007-06-15 12:15:00,243.22,243.22,243.21,243.21,89200000.0
2007-06-15 12:16:00,243.21,243.26,243.21,243.26,575400003.0
2007-06-15 12:17:00,243.26,243.28,243.24,243.28,447400003.0
2007-06-15 12:18:00,243.28,243.28,243.26,243.26,232799998.0
2007-06-15 12:19:00,243.26,243.31,243.26,243.29,577099993.0
2007-06-15 12:20:00,243.28,243.29,243.28,243.29,158199998.0
2007-06-15 12:21:00,243.285,243.3,243.27,243.3,218399998.0
2007-06-15 12:22:00,243.3,243.3,243.3,243.3,1000000.0
2007-06-15 12:23:00,243.27,243.29,243.26,243.29,320799997.0
2007-06-15 12:24:00,243.29,243.3,243.27,243.28,317300001.0
2007-06-15 12:25:00,243.28,243.28,243.26,243.26,248299999.0
2007-06-15 12:26:00,243.26,243.27,243.26,243.27,100000000.0
2007-06-15 12:27:00,243.26,243.26,243.25,243.26,181600001.0
2007-06-15 12:28:00,243.26,243.27,243.26,243.26,148700000.0
2007-06-15 12:29:00,243.26,243.26,243.24,243.24,567599999.0
2007-06-15 12:30:00,243.24,243.26,243.23,243.26,221000001.0
2007-06-15 12:31:00,243.26,243.29,243.26,243.27,293899998.0
2007-06-15 12:32:00,243.27,243.28,243.24,243.25,751100002.0
2007-06-15 12:33:00,243.25,243.25,243.23,243.24,144599999.0
2007-06-15 12:34:00,243.24,243.25,243.235,243.25,182700000.0
2007-06-15 12:35:00,243.25,243.26,243.23,243.26,906599987.0
2007-06-15 12:36:00,243.25,243.28,243.25,243.26,1052199998.0
2007-06-15 12:37:00,243.26,243.26,243.24,243.24,280899995.0
2007-06-15 12:38:00,243.24,243.26,243.23,243.26,441399997.0
2007-06-15 12:39:00,243.26,243.28,243.24,243.255,333999998.0
2007-06-15 12:40:00,243.255,243.255,243.21,243.22,174799998.0
2007-06-15 12:41:00,243.22,243.235,243.21,243.22,694499998.0
2007-06-15 12:42:00,243.215,243.24,243.2,243.23,2108699997.0
2007-06-15 12:43:00,243.23,243.24,243.23,243.24,416399998.0
2007-06-15 12:44:00,243.24,243.24,243.21,243.22,554100001.0
2007-06-15 12:45:00,243.21,243.215,243.21,243.21,168400000.0
2007-06-15 12:46:00,243.215,243.23,243.21,243.23,414100002.0
2007-06-15 12:47:00,243.23,243.245,243.23,243.23,221900000.0
2007-06-15 12:48:00,243.23,243.27,243.22,243.26,1134300000.0
2007-06-15 12:49:00,243.26,243.305,243.26,243.28,900400004.0
2007-06-15 12:50:00,243.29,243.31,243.28,243.29,1224900004.0
2007-06-15 12:51:00,243.29,243.3,243.27,243.29,998800002.0
2007-06-15 12:52:00,243.285,243.29,243.27,243.29,570400007.0
2007-06-15 12:53:00,243.29,243.29,243.27,243.29,244800001.0
2007-06-15 12:54:00,243.29,243.29,243.26,243.26,115300000.0
2007-06-15 12:55:00,243.26,243.28,243.24,243.28,959100000.0
2007-06-15 12:56:00,243.28,243.28,243.26,243.265,836100000.0
2007-06-15 12:57:00,243.265,243.28,243.25,243.25,288400000.0
2007-06-15 12:58:00,243.25,243.26,243.24,243.24,386200003.0
2007-06-15 12:59:00,243.24,243.26,243.24,243.26,849700002.0
2007-06-15 13:00:00,243.26,243.28,243.25,243.25,463100000.0
2007-06-15 13:01:00,243.26,243.3,243.26,243.27,700300002.0
2007-06-15 13:02:00,243.28,243.28,243.26,243.26,558099997.0
2007-06-15 13:03:00,243.26,243.28,243.24,243.25,550800001.0
2007-06-15 13:04:00,243.25,243.25,243.21,243.24,776000003.0
2007-06-15 13:05:00,243.23,243.24,243.2,243.22,506200001.0
2007-06-15 13:06:00,243.21,243.24,243.21,243.24,459500003.0
2007-06-15 13:07:00,243.24,243.27,243.23,243.23,1320699999.0
2007-06-15 13:08:00,243.23,243.24,243.22,243.23,258400000.0
2007-06-15 13:09:00,243.22,243.24,243.22,243.24,78800000.0
2007-06-15 13:10:00,243.24,243.24,243.22,243.22,472899997.0
2007-06-15 13:11:00,243.23,243.24,243.21,243.23,733000003.0
2007-06-15 13:12:00,243.23,243.24,243.22,243.24,367900000.0
2007-06-15 13:13:00,243.24,243.26,243.24,243.25,965000010.0
2007-06-15 13:14:00,243.25,243.28,243.25,243.25,901799999.0
2007-06-15 13:15:00,243.25,243.27,243.23,243.27,610600000.0
2007-06-15 13:16:00,243.27,243.27,243.22,243.24,348000000.0
2007-06-15 13:17:00,243.24,243.25,243.22,243.225,576800004.0
2007-06-15 13:18:00,243.23,243.24,243.23,243.24,390500000.0
2007-06-15 13:19:00,243.24,243.24,243.215,243.22,435000003.0
2007-06-15 13:20:00,243.23,243.25,243.23,243.24,402800000.0
2007-06-15 13:21:00,243.24,243.24,243.24,243.24,194700000.0
2007-06-15 13:22:00,243.24,243.25,243.23,243.25,814200001.0
2007-06-15 13:23:00,243.25,243.26,243.24,243.26,354900002.0
2007-06-15 13:24:00,243.26,243.26,243.24,243.25,370900000.0
2007-06-15 13:25:00,243.245,243.255,243.245,243.25,111800000.0
2007-06-15 13:26:00,243.25,243.29,243.24,243.29,459799996.0
2007-06-15 13:27:00,243.29,243.31,243.25,243.27,1007500002.0
2007-06-15 13:28:00,243.27,243.29,243.23,243.24,712499998.0
2007-06-15 13:29:00,243.23,243.28,243.23,243.24,934200000.0
2007-06-15 13:30:00,243.24,243.26,243.23,243.25,988399993.0
2007-06-15 13:31:00,243.25,243.26,243.25,243.26,98500000.0
2007-06-15 13:32:00,243.26,243.28,243.26,243.28,374399997.0
2007-06-15 13:33:00,243.28,243.28,243.26,243.26,165700000.0
2007-06-15 13:34:00,243.26,243.28,243.26,243.26,473100001.0
2007-06-15 13:35:00,243.26,243.28,243.24,243.26,671399999.0
2007-06-15 13:36:00,243.26,243.28,243.25,243.25,485900000.0
2007-06-15 13:37:00,243.25,243.26,243.25,243.26,271500000.0
2007-06-15 13:38:00,243.26,243.26,243.26,243.26,310499999.0
2007-06-15 13:39:00,243.26,243.26,243.26,243.26,247900002.0
2007-06-15 13:40:00,243.26,243.26,243.255,243.26,497000003.0
2007-06-15 13:41:00,243.26,243.26,243.185,243.2,1033800012.0
2007-06-15 13:42:00,243.2,243.215,243.2,243.21,680300001.0
2007-06-15 13:43:00,243.21,243.23,243.2,243.22,2001400001.0
2007-06-15 13:44:00,243.22,243.25,243.21,243.23,571799999.0
2007-06-15 13:45:00,243.22,243.25,243.215,243.22,437900003.0
2007-06-15 13:46:00,243.22,243.24,243.22,243.24,123500000.0
2007-06-15 13:47:00,243.24,243.25,243.235,243.235,217700000.0
2007-06-15 13:48:00,243.24,243.3,243.24,243.275,622300001.0
2007-06-15 13:49:00,243.26,243.275,243.235,243.25,534999998.0
2007-06-15 13:50:00,243.245,243.26,243.2,243.21,1398600002.0
2007-06-15 13:51:00,243.21,243.24,243.21,243.215,355700000.0
2007-06-15 13:52:00,243.22,243.24,243.21,243.22,680400006.0
2007-06-15 13:53:00,243.23,243.24,243.22,243.23,707399998.0
2007-06-15 13:54:00,243.23,243.25,243.23,243.23,185500000.0
2007-06-15 13:55:00,243.23,243.265,243.23,243.25,249299996.0
2007-06-15 13:56:00,243.24,243.29,243.24,243.275,783100000.0
2007-06-15 13:57:00,243.275,243.29,243.24,243.29,764499994.0
2007-06-15 13:58:00,243.29,243.32,243.28,243.29,798099999.0
2007-06-15 13:59:00,243.29,243.29,243.26,243.26,898200003.0
2007-06-15 14:00:00,243.3,243.3,243.24,243.26,908500000.0
2007-06-15 14:01:00,243.26,243.27,243.25,243.27,1090600000.0
2007-06-15 14:02:00,243.27,243.275,243.22,243.23,1036100003.0
2007-06-15 14:03:00,243.24,243.29,243.23,243.29,1081999997.0
2007-06-15 14:04:00,243.29,243.29,243.22,243.23,1780299994.0
2007-06-15 14:05:00,243.235,243.27,243.22,243.26,1131100007.0
2007-06-15 14:06:00,243.25,243.29,243.23,243.24,891899998.0
2007-06-15 14:07:00,243.24,243.25,243.23,243.25,178000000.0
2007-06-15 14:08:00,243.25,243.25,243.22,243.23,282600001.0
2007-06-15 14:09:00,243.23,243.23,243.2,243.2,277499998.0
2007-06-15 14:10:00,243.2,243.22,243.2,243.22,343399999.0
2007-06-15 14:11:00,243.22,243.23,243.21,243.21,363199996.0
2007-06-15 14:12:00,243.21,243.21,243.21,243.21,41400000.0
2007-06-15 14:13:00,243.21,243.23,243.2,243.21,831599996.0
2007-06-15 14:14:00,243.2,243.23,243.2,243.22,909999992.0
2007-06-15 14:15:00,243.23,243.25,243.23,243.245,636400001.0
2007-06-15 14:16:00,243.24,243.25,243.22,243.24,836100000.0
2007-06-15 14:17:00,243.24,243.27,243.23,243.23,1509600000.0
2007-06-15 14:18:00,243.23,243.24,243.19,243.22,1854200010.0
2007-06-15 14:19:00,243.22,243.22,243.17,243.22,1096300000.0
2007-06-15 14:20:00,243.22,243.22,243.16,243.17,856400000.0
2007-06-15 14:21:00,243.17,243.19,243.15,243.19,853900001.0
2007-06-15 14:22:00,243.2,243.22,243.18,243.19,590600000.0
2007-06-15 14:23:00,243.2,243.2,243.12,243.12,549950000.0
2007-06-15 14:24:00,243.12,243.15,243.09,243.095,588349993.0
2007-06-15 14:25:00,243.1,243.17,243.095,243.15,629700000.0
2007-06-15 14:26:00,243.16,243.185,243.15,243.18,502200000.0
2007-06-15 14:27:00,243.175,243.24,243.175,243.22,994800000.0
2007-06-15 14:28:00,243.23,243.23,243.13,243.15,1362900009.0
2007-06-15 14:29:00,243.15,243.15,243.07,243.09,784199995.0
2007-06-15 14:30:00,243.14,243.425,243.03,243.35,565700000.0
2007-06-15 14:31:00,243.4,243.4,243.24,243.34,497900000.0
2007-06-15 14:32:00,243.34,243.34,243.145,243.17,1358699995.0
2007-06-15 14:33:00,243.18,243.33,243.16,243.33,1670899993.0
2007-06-15 14:34:00,243.33,243.465,243.33,243.37,1658599996.0
2007-06-15 14:35:00,243.37,243.47,243.35,243.47,1275600000.0
2007-06-15 14:36:00,243.45,243.47,243.42,243.45,1431200001.0
2007-06-15 14:37:00,243.45,243.485,243.43,243.48,1019700000.0
2007-06-15 14:38:00,243.48,243.51,243.43,243.445,1045200000.0
2007-06-15 14:39:00,243.45,243.48,243.395,243.43,1276199999.0
2007-06-15 14:40:00,243.43,243.48,243.38,243.42,1413100002.0
2007-06-15 14:41:00,243.42,243.5,243.41,243.45,1611400001.0
2007-06-15 14:42:00,243.46,243.47,243.43,243.47,1403700002.0
2007-06-15 14:43:00,243.46,243.48,243.43,243.48,1319100001.0
2007-06-15 14:44:00,243.46,243.515,243.45,243.5,2081300006.0
2007-06-15 14:45:00,243.485,243.57,243.47,243.56,1252099999.0
2007-06-15 14:46:00,243.55,243.58,243.54,243.56,966800003.0
2007-06-15 14:47:00,243.57,243.59,243.53,243.54,966800003.0
2007-06-15 14:48:00,243.54,243.55,243.48,243.52,1582800003.0
2007-06-15 14:49:00,243.51,243.52,243.49,243.52,801837499.0
2007-06-15 14:50:00,243.52,243.58,243.49,243.54,1202325000.0
2007-06-15 14:51:00,243.54,243.59,243.51,243.54,1798000006.0
2007-06-15 14:52:00,243.54,243.57,243.52,243.56,1465699990.0
2007-06-15 14:53:00,243.56,243.61,243.55,243.61,942399998.0
2007-06-15 14:54:00,243.61,243.63,243.59,243.61,870312498.0
2007-06-15 14:55:00,243.62,243.62,243.55,243.55,610212497.0
2007-06-15 14:56:00,243.55,243.62,243.54,243.6,1904699984.0
2007-06-15 14:57:00,243.6,243.63,243.6,243.62,930000001.0
2007-06-15 14:58:00,243.62,243.69,243.59,243.64,1234062505.0
2007-06-15 14:59:00,243.655,243.7,243.61,243.64,1014700000.0
2007-06-15 15:00:00,243.64,243.67,243.56,243.635,844475000.0
2007-06-15 15:01:00,243.625,243.69,243.6,243.62,909700005.0
2007-06-15 15:02:00,243.65,243.69,243.62,243.66,2085300001.0
2007-06-15 15:03:00,243.66,243.67,243.62,243.62,2118900003.0
2007-06-15 15:04:00,243.62,243.67,243.61,243.66,734400001.0
2007-06-15 15:05:00,243.66,243.67,243.61,243.62,1042199998.0
2007-06-15 15:06:00,243.63,243.67,243.61,243.62,1159699998.0
2007-06-15 15:07:00,243.62,243.69,243.62,243.66,977199992.0
2007-06-15 15:08:00,243.67,243.68,243.63,243.67,260925003.0
2007-06-15 15:09:00,243.67,243.685,243.63,243.685,795599997.0
2007-06-15 15:10:00,243.68,243.7,243.66,243.66,745800003.0
2007-06-15 15:11:00,243.66,243.68,243.64,243.68,515599998.0
2007-06-15 15:12:00,243.675,243.71,243.67,243.7,254400000.0
2007-06-15 15:13:00,243.7,243.74,243.7,243.71,351037501.0
2007-06-15 15:14:00,243.71,243.72,243.71,243.72,21112500.0
2007-06-15 15:15:00,243.71,243.82,243.71,243.82,376250000.0
2007-06-15 15:16:00,243.82,243.875,243.8,243.87,1373012498.0
2007-06-15 15:17:00,243.87,243.92,243.86,243.89,1136903455.0
2007-06-15 15:18:00,243.89,243.91,243.84,243.87,678975000.0
2007-06-15 15:19:00,243.87,243.93,243.87,243.93,594587501.0
2007-06-15 15:20:00,243.93,243.93,243.85,243.855,838600000.0
2007-06-15 15:21:00,243.87,243.91,243.86,243.9,574412499.0
2007-06-15 15:22:00,243.9,243.91,243.88,243.9,34037500.0
2007-06-15 15:23:00,243.9,243.9,243.87,243.88,448400003.0
2007-06-15 15:24:00,243.89,243.89,243.85,243.88,79844538.0
2007-06-15 15:25:00,243.88,243.89,243.88,243.88,472287505.0
2007-06-15 15:26:00,243.89,243.9,243.855,243.88,248437500.0
2007-06-15 15:27:00,243.88,243.88,243.85,243.87,21880000.0
2007-06-15 15:28:00,243.87,243.87,243.81,243.85,200492500.0
2007-06-15 15:29:00,243.85,243.87,243.85,243.87,1072399994.0
2007-06-15 15:30:00,243.87,243.88,243.83,243.85,1089819998.0
2007-06-15 15:31:00,243.85,243.86,243.805,243.85,461840001.0
2007-06-15 15:32:00,243.85,243.88,243.84,243.87,1019700005.0
2007-06-15 15:33:00,243.88,243.9,243.85,243.85,471440002.0
2007-06-15 15:34:00,243.85,243.89,243.825,243.855,850019999.0
2007-06-15 15:35:00,243.855,243.89,243.85,243.86,539380001.0
2007-06-15 15:36:00,243.86,243.89,243.85,243.89,403600000.0
2007-06-15 15:37:00,243.89,243.89,243.84,243.86,1737500004.0
2007-06-15 15:38:00,243.87,243.88,243.83,243.83,1755299988.0
2007-06-15 15:39:00,243.81,243.85,243.8,243.81,1076220000.0
2007-06-15 15:40:00,243.81,243.85,243.78,243.81,1169400001.0
2007-06-15 15:41:00,243.81,243.87,243.8,243.85,868600000.0
2007-06-15 15:42:00,243.84,243.86,243.83,243.83,806500000.0
2007-06-15 15:43:00,243.83,243.83,243.77,243.78,988700003.0
2007-06-15 15:44:00,243.78,243.81,243.78,243.79,466900000.0
2007-06-15 15:45:00,243.79,243.81,243.79,243.8,300000000.0
2007-06-15 15:46:00,243.8,243.82,243.785,243.81,619299999.0
2007-06-15 15:47:00,243.81,243.85,243.81,243.85,144500000.0
2007-06-15 15:48:00,243.85,243.85,243.83,243.84,171200000.0
2007-06-15 15:49:00,243.83,243.87,243.83,243.87,610200005.0
2007-06-15 15:50:00,243.87,243.87,243.82,243.85,1967599995.0
2007-06-15 15:51:00,243.85,243.93,243.83,243.9,1511600004.0
2007-06-15 15:52:00,243.9,243.91,243.855,243.88,909699999.0
2007-06-15 15:53:00,243.88,243.9,243.86,243.895,1130800002.0
2007-06-15 15:54:00,243.895,244.0,243.88,243.92,1525475003.0
2007-06-15 15:55:00,243.915,243.94,243.91,243.94,1335700003.0
2007-06-15 15:56:00,243.95,243.98,243.93,243.93,637899999.0
2007-06-15 15:57:00,243.93,243.96,243.9,243.9,1005900005.0
2007-06-15 15:58:00,243.9,243.97,243.89,243.95,1436100006.0
2007-06-15 15:59:00,243.94,243.965,243.78,243.79,1042400003.0
2007-06-15 16:00:00,243.84,243.96,243.79,243.935,1350400003.0
2007-06-15 16:01:00,243.94,243.985,243.905,243.955,1441199994.0
2007-06-15 16:02:00,243.955,244.0,243.935,244.0,1550599992.0
2007-06-15 16:03:00,244.0,244.04,243.97,243.98,1582175001.0
2007-06-15 16:04:00,243.99,244.0,243.95,243.95,1419100004.0
2007-06-15 16:05:00,243.95,244.11,243.95,244.08,1033799997.0
2007-06-15 16:06:00,244.08,244.08,244.0,244.01,1572000000.0
2007-06-15 16:07:00,244.02,244.07,244.0,244.05,1146700004.0
2007-06-15 16:08:00,244.03,244.09,244.03,244.07,1658700006.0
2007-06-15 16:09:00,244.08,244.09,244.03,244.07,1658700006.0
2007-06-15 16:10:00,244.08,244.09,244.06,244.08,813300004.0
2007-06-15 16:11:00,244.08,244.14,244.08,244.12,864100001.0
2007-06-15 16:12:00,244.12,244.125,244.09,244.11,770699996.0
2007-06-15 16:13:00,244.12,244.185,244.1,244.17,950087502.0
2007-06-15 16:14:00,244.17,244.18,244.14,244.18,1272187496.0
2007-06-15 16:15:00,244.18,244.19,244.15,244.18,511775008.0
2007-06-15 16:16:00,244.18,244.19,244.14,244.18,1144900001.0
2007-06-15 16:17:00,244.18,244.2,244.165,244.18,951799999.0
2007-06-15 16:18:00,244.19,244.24,244.18,244.23,1326599997.0
2007-06-15 16:19:00,244.23,244.26,244.2,244.25,1680899999.0
2007-06-15 16:20:00,244.25,244.285,244.22,244.27,1091400003.0
2007-06-15 16:21:00,244.28,244.33,244.265,244.32,563450001.0
2007-06-15 16:22:00,244.32,244.32,244.28,244.3,28625000.0
2007-06-15 16:23:00,244.29,244.32,244.24,244.27,1197800004.0
2007-06-15 16:24:00,244.27,244.27,244.23,244.25,532700000.0
2007-06-15 16:25:00,244.25,244.28,244.23,244.235,852799998.0
2007-06-15 16:26:00,244.23,244.24,244.21,244.23,421600000.0
2007-06-15 16:27:00,244.23,244.25,244.19,244.19,1477100003.0
2007-06-15 16:28:00,244.19,244.22,244.19,244.22,880300005.0
2007-06-15 16:29:00,244.22,244.24,244.21,244.21,561300000.0
2007-06-15 16:30:00,244.21,244.24,244.2,244.22,803099998.0
2007-06-15 16:31:00,244.22,244.22,244.21,244.22,160700000.0
2007-06-15 16:32:00,244.22,244.22,244.18,244.18,894000007.0
2007-06-15 16:33:00,244.18,244.18,244.12,244.14,989499999.0
2007-06-15 16:34:00,244.14,244.19,244.13,244.16,885399997.0
2007-06-15 16:35:00,244.15,244.18,244.15,244.16,678400003.0
2007-06-15 16:36:00,244.165,244.19,244.16,244.17,798500000.0
2007-06-15 16:37:00,244.17,244.22,244.15,244.19,821499998.0
2007-06-15 16:38:00,244.19,244.28,244.19,244.27,1451399998.0
2007-06-15 16:39:00,244.25,244.31,244.25,244.27,1360800005.0
2007-06-15 16:40:00,244.26,244.26,244.21,244.24,705400000.0
2007-06-15 16:41:00,244.235,244.235,244.18,244.195,852900004.0
2007-06-15 16:42:00,244.2,244.2,244.17,244.17,807700003.0
2007-06-15 16:43:00,244.17,244.23,244.17,244.22,1421299997.0
2007-06-15 16:44:00,244.225,244.25,244.22,244.25,1056899999.0
2007-06-15 16:45:00,244.25,244.27,244.21,244.21,1625099998.0
2007-06-15 16:46:00,244.22,244.25,244.22,244.23,1036899999.0
2007-06-15 16:47:00,244.23,244.27,244.21,244.22,877400000.0
2007-06-15 16:48:00,244.22,244.23,244.19,244.2,1954800003.0
2007-06-15 16:49:00,244.2,244.29,244.2,244.24,1303900003.0
2007-06-15 16:50:00,244.24,244.26,244.19,244.22,957099994.0
2007-06-15 16:51:00,244.22,244.27,244.22,244.25,696300002.0
2007-06-15 16:52:00,244.25,244.26,244.23,244.25,738299995.0
2007-06-15 16:53:00,244.26,244.32,244.25,244.3,1763099995.0
2007-06-15 16:54:00,244.3,244.3,244.26,244.28,1361899999.0
2007-06-15 16:55:00,244.27,244.3,244.27,244.29,1760599997.0
2007-06-15 16:56:00,244.28,244.29,244.22,244.23,1130099998.0
2007-06-15 16:57:00,244.23,244.27,244.22,244.225,787099999.0
2007-06-15 16:58:00,244.23,244.26,244.19,244.19,419800000.0
2007-06-15 16:59:00,244.185,244.21,244.125,244.15,1048599998.0
2007-06-15 17:00:00,244.15,244.2,244.15,244.18,1474599998.0
2007-06-15 17:01:00,244.19,244.21,244.18,244.19,1474599998.0
2007-06-15 17:02:00,244.2,244.27,244.19,244.26,1626600001.0
2007-06-15 17:03:00,244.26,244.3,244.26,244.28,1238900001.0
2007-06-15 17:04:00,244.275,244.3,244.24,244.29,1256200007.0
2007-06-15 17:05:00,244.29,244.29,244.23,244.24,784199997.0
2007-06-15 17:06:00,244.25,244.27,244.24,244.26,647000000.0
2007-06-15 17:07:00,244.25,244.29,244.25,244.27,904999997.0
2007-06-15 17:08:00,244.27,244.29,244.25,244.28,1363500001.0
2007-06-15 17:09:00,244.28,244.28,244.27,244.27,1732100002.0
2007-06-15 17:10:00,244.265,244.3,244.25,244.27,1732100002.0
2007-06-15 17:11:00,244.26,244.27,244.24,244.26,966300004.0
2007-06-15 17:12:00,244.25,244.26,244.22,244.22,1186200003.0
2007-06-15 17:13:00,244.23,244.26,244.22,244.24,855699997.0
2007-06-15 17:14:00,244.24,244.26,244.23,244.25,1791900005.0
2007-06-15 17:15:00,244.25,244.27,244.24,244.25,717899998.0
2007-06-15 17:16:00,244.28,244.29,244.26,244.26,717899998.0
2007-06-15 17:17:00,244.26,244.28,244.24,244.27,818600000.0
2007-06-15 17:18:00,244.27,244.36,244.265,244.35,875599999.0
2007-06-15 17:19:00,244.35,244.36,244.28,244.31,1018700000.0
2007-06-15 17:20:00,244.33,244.35,244.29,244.3,845899999.0
2007-06-15 17:21:00,244.3,244.32,244.25,244.25,987100004.0
2007-06-15 17:22:00,244.25,244.26,244.23,244.25,991600003.0
2007-06-15 17:23:00,244.25,244.27,244.23,244.27,303599999.0
2007-06-15 17:24:00,244.25,244.31,244.25,244.29,520899999.0
2007-06-15 17:25:00,244.29,244.31,244.26,244.26,457699998.0
2007-06-15 17:26:00,244.26,244.26,244.22,244.24,803399999.0
2007-06-15 17:27:00,244.24,244.25,244.16,244.17,1777100009.0
2007-06-15 17:28:00,244.16,244.18,244.14,244.14,1710299998.0
2007-06-15 17:29:00,244.14,244.18,244.14,244.14,1358499999.0
2007-06-15 17:30:00,244.14,244.16,244.065,244.08,1433399993.0
2007-06-15 17:31:00,244.07,244.12,244.07,244.07,1709899999.0
2007-06-15 17:32:00,244.08,244.1,244.07,244.1,803500001.0
2007-06-15 17:33:00,244.1,244.1,244.08,244.1,958700009.0
2007-06-15 17:34:00,244.1,244.125,244.08,244.12,294000000.0
2007-06-15 17:35:00,244.12,244.125,244.1,244.12,290999998.0
2007-06-15 17:36:00,244.12,244.14,244.115,244.13,807900002.0
2007-06-15 17:37:00,244.13,244.13,244.13,244.13,513400016.0
2007-06-15 17:38:00,244.135,244.19,244.13,244.19,775299995.0
2007-06-15 17:39:00,244.19,244.235,244.18,244.19,1471999994.0
2007-06-15 17:40:00,244.19,244.19,244.09,244.105,1465099999.0
2007-06-15 17:41:00,244.1,244.11,244.1,244.11,198600000.0
2007-06-15 17:42:00,244.11,244.12,244.09,244.1,657200000.0
2007-06-15 17:43:00,244.11,244.115,244.1,244.11,377200000.0
2007-06-15 17:44:00,244.11,244.13,244.105,244.11,446199993.0
2007-06-15 17:45:00,244.13,244.21,244.13,244.16,785099999.0
2007-06-15 17:46:00,244.16,244.17,244.13,244.15,1124499998.0
2007-06-15 17:47:00,244.145,244.16,244.13,244.16,676799994.0
2007-06-15 17:48:00,244.16,244.2,244.13,244.19,767399999.0
2007-06-15 17:49:00,244.19,244.21,244.18,244.18,515200000.0
2007-06-15 17:50:00,244.18,244.18,244.16,244.165,638600001.0
2007-06-15 17:51:00,244.17,244.18,244.16,244.17,778400001.0
2007-06-15 17:52:00,244.17,244.27,244.16,244.27,525200001.0
2007-06-15 17:53:00,244.27,244.28,244.21,244.28,1305899999.0
2007-06-15 17:54:00,244.28,244.28,244.225,244.25,554699997.0
2007-06-15 17:55:00,244.25,244.27,244.24,244.26,368400000.0
2007-06-15 17:56:00,244.26,244.26,244.22,244.23,528200001.0
2007-06-15 17:57:00,244.23,244.23,244.18,244.19,917699993.0
2007-06-15 17:58:00,244.19,244.21,244.16,244.18,440600000.0
2007-06-15 17:59:00,244.17,244.18,244.15,244.15,584600000.0
2007-06-15 18:00:00,244.15,244.19,244.14,244.18,1145200003.0
2007-06-15 18:01:00,244.18,244.19,244.16,244.17,831300002.0
2007-06-15 18:02:00,244.17,244.2,244.17,244.17,1046899997.0
2007-06-15 18:03:00,244.18,244.19,244.16,244.16,530700000.0
2007-06-15 18:04:00,244.16,244.16,244.14,244.16,341600000.0
2007-06-15 18:05:00,244.16,244.16,244.16,244.16,130500000.0
2007-06-15 18:06:00,244.16,244.18,244.15,244.17,186100001.0
2007-06-15 18:07:00,244.17,244.18,244.16,244.18,469900000.0
2007-06-15 18:08:00,244.18,244.18,244.16,244.16,159499999.0
2007-06-15 18:09:00,244.16,244.2,244.16,244.2,278000000.0
2007-06-15 18:10:00,244.2,244.23,244.195,244.22,255299995.0
2007-06-15 18:11:00,244.22,244.22,244.18,244.2,711000002.0
2007-06-15 18:12:00,244.2,244.22,244.2,244.22,199300000.0
2007-06-15 18:13:00,244.22,244.27,244.22,244.23,858000003.0
2007-06-15 18:14:00,244.24,244.27,244.24,244.26,177900000.0
2007-06-15 18:15:00,244.26,244.28,244.23,244.23,179800000.0
2007-06-15 18:16:00,244.23,244.23,244.2,244.21,410199995.0
2007-06-15 18:17:00,244.21,244.21,244.17,244.19,498299994.0
2007-06-15 18:18:00,244.19,244.19,244.18,244.19,581800000.0
2007-06-15 18:19:00,244.19,244.19,244.18,244.19,129900001.0
2007-06-15 18:20:00,244.19,244.21,244.18,244.21,447400000.0
2007-06-15 18:21:00,244.21,244.21,244.18,244.2,499200003.0
2007-06-15 18:22:00,244.21,244.22,244.2,244.22,261800001.0
2007-06-15 18:23:00,244.22,244.225,244.19,244.225,474300005.0
2007-06-15 18:24:00,244.22,244.22,244.18,244.19,1071100014.0
2007-06-15 18:25:00,244.19,244.19,244.18,244.18,326999999.0
2007-06-15 18:26:00,244.18,244.21,244.17,244.19,706300000.0
2007-06-15 18:27:00,244.19,244.22,244.19,244.21,486800000.0
2007-06-15 18:28:00,244.21,244.22,244.19,244.19,367700001.0
2007-06-15 18:29:00,244.18,244.19,244.16,244.16,189700000.0
2007-06-15 18:30:00,244.16,244.16,244.13,244.14,350800000.0
2007-06-15 18:31:00,244.14,244.17,244.13,244.16,793000002.0
2007-06-15 18:32:00,244.15,244.16,244.12,244.14,449600001.0
2007-06-15 18:33:00,244.14,244.17,244.13,244.13,824200000.0
2007-06-15 18:34:00,244.13,244.14,244.13,244.14,277099998.0
2007-06-15 18:35:00,244.14,244.19,244.14,244.18,252700000.0
2007-06-15 18:36:00,244.18,244.2,244.18,244.19,96000000.0
2007-06-15 18:37:00,244.19,244.19,244.12,244.155,643100003.0
2007-06-15 18:38:00,244.17,244.17,244.13,244.13,304700000.0
2007-06-15 18:39:00,244.13,244.14,244.13,244.14,33000000.0
2007-06-15 18:40:00,244.15,244.19,244.14,244.18,191800000.0
2007-06-15 18:41:00,244.18,244.22,244.17,244.19,657900002.0
2007-06-15 18:42:00,244.19,244.19,244.19,244.19,21700000.0
2007-06-15 18:43:00,244.19,244.19,244.16,244.16,71400000.0
2007-06-15 18:44:00,244.17,244.18,244.15,244.17,139500002.0
2007-06-15 18:45:00,244.18,244.18,244.16,244.16,199500000.0
2007-06-15 18:46:00,244.16,244.18,244.15,244.17,516499998.0
2007-06-15 18:47:00,244.17,244.18,244.165,244.18,147200000.0
2007-06-15 18:48:00,244.18,244.19,244.16,244.16,188999997.0
2007-06-15 18:49:00,244.16,244.19,244.15,244.18,428900002.0
2007-06-15 18:50:00,244.18,244.19,244.17,244.17,74000000.0
2007-06-15 18:51:00,244.142,244.15,244.125,244.147,1220899992.0
2007-06-15 18:52:00,244.18,244.21,244.18,244.21,251999997.0
2007-06-15 18:53:00,244.21,244.22,244.19,244.22,184800002.0
2007-06-15 18:54:00,244.22,244.24,244.22,244.24,187600000.0
2007-06-15 18:55:00,244.24,244.24,244.22,244.22,66000000.0
2007-06-15 18:56:00,244.22,244.22,244.21,244.22,31200000.0
2007-06-15 18:57:00,244.21,244.22,244.21,244.21,59600000.0
2007-06-15 18:58:00,244.21,244.22,244.2,244.2,29200000.0
2007-06-15 18:59:00,244.2,244.24,244.18,244.24,675499999.0
2007-06-15 19:00:00,244.24,244.24,244.23,244.24,298800001.0
2007-06-15 19:01:00,244.24,244.24,244.18,244.19,1307000010.0
2007-06-15 19:02:00,244.19,244.21,244.17,244.18,895699997.0
2007-06-15 19:03:00,244.18,244.21,244.18,244.2,276600000.0
2007-06-15 19:04:00,244.2,244.21,244.2,244.2,80800000.0
2007-06-15 19:05:00,244.21,244.21,244.21,244.21,4000000.0
2007-06-15 19:06:00,244.21,244.21,244.2,244.2,224400000.0
2007-06-15 19:07:00,244.2,244.21,244.175,244.18,233200001.0
2007-06-15 19:08:00,244.18,244.19,244.16,244.19,622599999.0
2007-06-15 19:09:00,244.19,244.19,244.13,244.14,1142000002.0
2007-06-15 19:10:00,244.14,244.18,244.12,244.18,575200004.0
2007-06-15 19:11:00,244.18,244.19,244.17,244.18,303000000.0
2007-06-15 19:12:00,244.18,244.18,244.18,244.18,16300000.0
2007-06-15 19:13:00,244.18,244.18,244.15,244.16,211000000.0
2007-06-15 19:14:00,244.16,244.17,244.15,244.17,182000000.0
2007-06-15 19:15:00,244.17,244.18,244.17,244.18,115599999.0
2007-06-15 19:16:00,244.18,244.18,244.15,244.16,111499999.0
2007-06-15 19:17:00,244.16,244.2,244.16,244.19,296400000.0
2007-06-15 19:18:00,244.19,244.22,244.19,244.2,213600000.0
2007-06-15 19:19:00,244.165,244.174,244.136,244.166,629600002.0
2007-06-15 19:20:00,244.2,244.2,244.16,244.16,308100000.0
2007-06-15 19:21:00,244.165,244.18,244.16,244.18,179600001.0
2007-06-15 19:22:00,244.18,244.19,244.18,244.19,55800000.0
2007-06-15 19:23:00,244.19,244.2,244.19,244.2,100100000.0
2007-06-15 19:24:00,244.2,244.23,244.2,244.21,411800001.0
2007-06-15 19:25:00,244.21,244.23,244.21,244.22,273599999.0
2007-06-15 19:26:00,244.22,244.22,244.2,244.2,215200000.0
2007-06-15 19:27:00,244.19,244.21,244.18,244.19,195000002.0
2007-06-15 19:28:00,244.2,244.2,244.18,244.19,262000000.0
2007-06-15 19:29:00,244.19,244.2,244.17,244.18,286600000.0
2007-06-15 19:30:00,244.19,244.2,244.17,244.17,328300005.0
2007-06-15 19:31:00,244.17,244.18,244.12,244.15,737099998.0
2007-06-15 19:32:00,244.15,244.15,244.1,244.1,454000000.0
2007-06-15 19:33:00,244.1,244.1,244.07,244.09,761900000.0
2007-06-15 19:34:00,244.1,244.11,244.08,244.08,397000005.0
2007-06-15 19:35:00,244.09,244.09,244.05,244.08,568799998.0
2007-06-15 19:36:00,244.08,244.08,244.07,244.08,585100002.0
2007-06-15 19:37:00,244.08,244.08,244.06,244.06,735700002.0
2007-06-15 19:38:00,244.06,244.11,244.06,244.11,645300000.0
2007-06-15 19:39:00,244.11,244.11,244.09,244.1,201600000.0
2007-06-15 19:40:00,244.1,244.1,244.07,244.09,406800000.0
2007-06-15 19:41:00,244.09,244.09,244.08,244.08,22800000.0
2007-06-15 19:42:00,244.08,244.09,244.08,244.09,42400000.0
2007-06-15 19:43:00,244.09,244.1,244.075,244.08,301999998.0
2007-06-15 19:44:00,244.08,244.09,244.06,244.09,538300000.0
2007-06-15 19:45:00,244.09,244.09,244.05,244.09,1456100000.0
2007-06-15 19:46:00,244.09,244.09,244.08,244.09,187500002.0
2007-06-15 19:47:00,244.09,244.09,244.05,244.06,256500001.0
2007-06-15 19:48:00,244.05,244.06,244.05,244.06,115600000.0
2007-06-15 19:49:00,244.06,244.06,244.06,244.06,49700000.0
2007-06-15 19:50:00,244.06,244.06,244.02,244.04,259500000.0
2007-06-15 19:51:00,244.03,244.04,244.02,244.03,267999999.0
2007-06-15 19:52:00,244.05,244.07,244.05,244.06,120700000.0
2007-06-15 19:53:00,244.06,244.06,244.025,244.05,656599998.0
2007-06-15 19:54:00,244.04,244.05,244.03,244.04,297600000.0
2007-06-15 19:55:00,244.006,244.02,243.991,244.02,209200000.0
2007-06-15 19:56:00,244.05,244.06,244.05,244.06,70000000.0
2007-06-15 19:57:00,244.06,244.07,244.04,244.07,279800001.0
2007-06-15 19:58:00,244.07,244.08,244.04,244.06,235300002.0
2007-06-15 19:59:00,244.06,244.08,244.05,244.08,269200000.0
2007-06-15 20:00:00,244.08,244.1,244.06,244.07,258300000.0
2007-06-15 20:01:00,244.07,244.08,244.06,244.06,144399999.0
2007-06-15 20:02:00,244.05,244.07,244.05,244.05,347100003.0
2007-06-15 20:03:00,244.05,244.06,244.05,244.05,257200000.0
2007-06-15 20:04:00,244.05,244.07,244.035,244.06,430499997.0
2007-06-15 20:05:00,244.06,244.08,244.06,244.08,74400000.0
2007-06-15 20:06:00,244.08,244.09,244.07,244.08,296600000.0
2007-06-15 20:07:00,244.08,244.08,244.07,244.07,66400000.0
2007-06-15 20:08:00,244.07,244.08,244.06,244.08,174400000.0
2007-06-15 20:09:00,244.08,244.09,244.06,244.09,177099999.0
2007-06-15 20:10:00,244.08,244.08,244.04,244.04,572400000.0
2007-06-15 20:11:00,244.04,244.04,244.03,244.03,224500000.0
2007-06-15 20:12:00,244.04,244.06,244.04,244.04,154400000.0
2007-06-15 20:13:00,244.04,244.04,244.03,244.03,38000000.0
2007-06-15 20:14:00,244.03,244.03,244.0,244.015,258900000.0
2007-06-15 20:15:00,244.015,244.03,244.0,244.0,239500002.0
2007-06-15 20:16:00,244.0,244.0,243.96,243.98,651399995.0
2007-06-15 20:17:00,243.98,243.99,243.97,243.97,198600000.0
2007-06-15 20:18:00,243.97,243.97,243.94,243.94,354199999.0
2007-06-15 20:19:00,243.94,243.96,243.94,243.95,559399996.0
2007-06-15 20:20:00,243.95,243.95,243.94,243.94,373700001.0
2007-06-15 20:21:00,243.95,243.95,243.94,243.94,142400000.0
2007-06-15 20:22:00,243.94,243.95,243.94,243.95,367900000.0
2007-06-15 20:23:00,243.96,243.96,243.95,243.95,36400000.0
2007-06-15 20:24:00,243.95,243.97,243.92,243.93,353399998.0
2007-06-15 20:25:00,243.93,243.95,243.88,243.88,880900001.0
2007-06-15 20:26:00,243.88,243.88,243.83,243.85,531099999.0
2007-06-15 20:27:00,243.85,243.87,243.83,243.83,300800000.0
2007-06-15 20:28:00,243.83,243.84,243.8,243.84,431700000.0
2007-06-15 20:29:00,243.84,243.87,243.83,243.86,205600000.0
2007-06-15 20:30:00,243.86,243.88,243.84,243.84,247300000.0
2007-06-15 20:31:00,243.84,243.85,243.81,243.85,208400002.0
2007-06-15 20:32:00,243.85,243.85,243.8,243.8,273200004.0
2007-06-15 20:33:00,243.81,243.82,243.81,243.81,18000000.0
2007-06-15 20:34:00,243.81,243.82,243.8,243.8,162000000.0
2007-06-15 20:35:00,243.8,243.82,243.79,243.8,150900000.0
2007-06-15 20:36:00,243.8,243.86,243.8,243.84,319200000.0
2007-06-15 20:37:00,243.84,243.84,243.83,243.83,251200000.0
2007-06-15 20:38:00,243.83,243.875,243.83,243.85,473300000.0
2007-06-15 20:39:00,243.85,243.87,243.85,243.86,171600000.0
2007-06-15 20:40:00,243.86,243.86,243.84,243.84,708599999.0
2007-06-15 20:41:00,243.84,243.84,243.84,243.84,115999999.0
2007-06-15 20:42:00,243.84,243.86,243.84,243.85,238300000.0
2007-06-15 20:43:00,243.85,243.86,243.84,243.84,74700000.0
2007-06-15 20:44:00,243.84,243.86,243.83,243.86,334899999.0
2007-06-15 20:45:00,243.86,243.86,243.84,243.85,198700000.0
2007-06-15 20:46:00,243.85,243.86,243.84,243.86,194400000.0
2007-06-15 20:47:00,243.87,243.89,243.85,243.89,856299998.0
2007-06-15 20:48:00,243.89,243.9,243.86,243.89,234300000.0
2007-06-15 20:49:00,243.89,243.89,243.83,243.88,946799999.0
2007-06-15 20:50:00,243.87,243.9,243.84,243.85,280100001.0
2007-06-15 20:51:00,243.85,243.87,243.84,243.85,454900000.0
2007-06-15 20:52:00,243.84,243.88,243.84,243.88,145200000.0
2007-06-15 20:53:00,243.87,243.89,243.86,243.87,365000000.0
2007-06-15 20:54:00,243.86,243.86,243.83,243.84,243900001.0
2007-06-15 20:55:00,243.85,243.87,243.84,243.86,181600000.0
2007-06-15 20:56:00,243.86,243.87,243.85,243.85,159100001.0
2007-06-15 20:57:00,243.86,243.86,243.84,243.86,188600000.0
2007-06-15 20:58:00,243.86,243.87,243.84,243.84,241800000.0
2007-06-15 20:59:00,243.84,243.85,243.78,243.8,595200000.0
2007-06-15 21:00:00,243.81,243.81,243.79,243.79,507400000.0
2007-06-15 21:01:00,243.8,243.81,243.79,243.81,98400000.0
2007-06-15 21:02:00,243.81,243.81,243.79,243.8,313300000.0
2007-06-15 21:03:00,243.8,243.83,243.8,243.82,207600000.0
2007-06-15 21:04:00,243.82,243.82,243.78,243.79,219099999.0
2007-06-15 21:05:00,243.79,243.8,243.79,243.8,6400000.0
2007-06-15 21:06:00,243.8,243.815,243.8,243.815,160400000.0
2007-06-15 21:07:00,243.815,243.83,243.81,243.82,126800000.0
2007-06-15 21:08:00,243.82,243.82,243.82,243.82,55600000.0
2007-06-15 21:09:00,243.82,243.82,243.8,243.8,483600000.0
2007-06-15 21:10:00,243.8,243.805,243.79,243.8,178800000.0
2007-06-15 21:11:00,243.8,243.81,243.79,243.8,54200000.0
2007-06-15 21:12:00,243.8,243.8,243.8,243.8,9600000.0
2007-06-15 21:13:00,243.8,243.8,243.8,243.8,58400000.0
2007-06-15 21:14:00,243.8,243.8,243.8,243.8,1600000.0
2007-06-15 21:15:00,243.8,243.8,243.8,243.8,20600000.0
2007-06-15 21:16:00,243.8,243.8,243.795,243.795,207000000.0
2007-06-15 21:17:00,243.8,243.81,243.8,243.8,259800001.0
2007-06-15 21:18:00,243.8,243.8,243.8,243.8,9600000.0
2007-06-15 21:19:00,243.8,243.8,243.8,243.8,7200000.0
2007-06-15 21:20:00,243.8,243.8,243.78,243.8,13200000.0
2007-06-15 21:21:00,243.77,243.8,243.77,243.8,188299998.0
2007-06-15 21:22:00,243.8,243.8,243.77,243.77,45500000.0
2007-06-15 21:23:00,243.77,243.81,243.77,243.81,156400001.0
2007-06-15 21:24:00,243.81,243.84,243.8,243.83,231100000.0
2007-06-15 21:25:00,243.82,243.84,243.82,243.83,57500000.0
2007-06-15 21:26:00,243.84,243.84,243.83,243.83,32700000.0
2007-06-15 21:27:00,243.83,243.85,243.83,243.85,20400000.0
2007-06-15 21:28:00,243.85,243.85,243.81,243.83,84000000.0
2007-06-15 21:29:00,243.82,243.83,243.81,243.81,78400000.0
2007-06-15 21:30:00,243.81,243.83,243.78,243.79,259900002.0
2007-06-15 21:31:00,243.8,243.8,243.78,243.79,110400000.0
2007-06-15 21:32:00,243.79,243.81,243.79,243.79,50400000.0
2007-06-15 21:33:00,243.79,243.81,243.79,243.79,182000000.0
2007-06-15 21:34:00,243.79,243.79,243.79,243.79,22000000.0
2007-06-15 21:35:00,243.79,243.79,243.735,243.735,184300000.0
2007-06-15 21:36:00,243.735,243.745,243.73,243.735,509699999.0
2007-06-15 21:37:00,243.735,243.77,243.73,243.77,521699996.0
2007-06-15 21:38:00,243.77,243.8,243.77,243.8,105600000.0
2007-06-15 21:39:00,243.8,243.8,243.77,243.78,29300000.0
2007-06-15 21:40:00,243.78,243.79,243.78,243.79,400000.0
2007-06-15 21:41:00,243.79,243.8,243.765,243.765,8300000.0
2007-06-15 21:42:00,243.765,243.8,243.76,243.76,253400000.0
2007-06-15 21:43:00,243.76,243.76,243.68,243.7,285100000.0
2007-06-15 21:44:00,243.69,243.73,243.69,243.73,170400000.0
2007-06-15 21:45:00,243.73,243.73,243.71,243.73,160799999.0
2007-06-15 21:46:00,243.73,243.74,243.73,243.74,32000000.0
2007-06-15 21:47:00,243.74,243.74,243.71,243.74,738199997.0
2007-06-15 21:48:00,243.74,243.75,243.705,243.74,368700002.0
2007-06-15 21:49:00,243.74,243.75,243.72,243.74,84799999.0
2007-06-15 21:50:00,243.74,243.755,243.72,243.75,339099999.0
2007-06-15 21:51:00,243.76,243.76,243.75,243.76,119600000.0
2007-06-15 21:52:00,243.77,243.78,243.77,243.78,337799997.0
2007-06-15 21:53:00,243.78,243.8,243.78,243.8,393700000.0
2007-06-15 21:54:00,243.8,243.81,243.8,243.81,101500000.0
2007-06-15 21:55:00,243.81,243.82,243.81,243.82,46300000.0
2007-06-15 21:56:00,243.825,243.85,243.82,243.845,258299998.0
2007-06-15 21:57:00,243.85,243.86,243.84,243.84,125800000.0
2007-06-15 21:58:00,243.84,243.86,243.83,243.85,321500001.0
2007-06-15 21:59:00,243.84,243.84,243.825,243.83,164400000.0
2007-06-15 22:00:00,243.84,243.88,243.84,243.875,417900000.0
2007-06-15 22:01:00,243.89,243.89,243.89,243.89,68000000.0
2007-06-15 22:02:00,243.89,243.91,243.89,243.89,88000001.0
2007-06-15 22:03:00,243.9,243.9,243.88,243.89,66400000.0
2007-06-15 22:04:00,243.89,243.92,243.855,243.855,141100000.0
2007-06-15 22:05:00,243.88,243.88,243.86,243.86,262800000.0
2007-06-15 22:06:00,243.87,243.89,243.85,243.88,368000001.0
2007-06-15 22:07:00,243.89,243.89,243.87,243.88,107600000.0
2007-06-15 22:08:00,243.88,243.9,243.87,243.9,170900000.0
2007-06-15 22:09:00,243.9,243.92,243.895,243.92,115600000.0
2007-06-15 22:10:00,243.92,243.92,243.89,243.89,101100000.0
2007-06-15 22:11:00,243.9,243.92,243.86,243.86,295400000.0
2007-06-15 22:12:00,243.87,243.88,243.86,243.87,179000002.0
2007-06-15 22:13:00,243.87,243.89,243.86,243.865,131900000.0
2007-06-15 22:14:00,243.87,243.89,243.85,243.865,149100000.0
2007-06-15 22:15:00,243.865,243.89,243.865,243.88,89800000.0
2007-06-15 22:16:00,243.88,243.89,243.87,243.88,38100000.0
2007-06-15 22:17:00,243.87,243.87,243.86,243.86,80000000.0
2007-06-15 22:18:00,243.86,243.88,243.84,243.84,130100000.0
2007-06-15 22:19:00,243.845,243.86,243.845,243.85,76000000.0
2007-06-15 22:20:00,243.85,243.85,243.85,243.85,8800000.0
2007-06-15 22:21:00,243.85,243.85,243.85,243.85,13600000.0
2007-06-15 22:22:00,243.85,243.85,243.8,243.81,92600000.0
2007-06-15 22:23:00,243.8,243.82,243.8,243.82,174600000.0
2007-06-15 22:24:00,243.81,243.82,243.8,243.8,74500000.0
2007-06-15 22:25:00,243.81,243.82,243.81,243.82,16000000.0
2007-06-15 22:26:00,243.82,243.82,243.79,243.81,256799999.0
2007-06-15 22:27:00,243.8,243.83,243.79,243.83,235200000.0
2007-06-15 22:28:00,243.83,243.85,243.82,243.84,116600000.0
2007-06-15 22:29:00,243.84,243.85,243.84,243.84,14400000.0
2007-06-15 22:30:00,243.84,243.845,243.82,243.845,42400000.0
2007-06-15 22:31:00,243.85,243.86,243.85,243.86,63200000.0
2007-06-15 22:32:00,243.86,243.86,243.86,243.86,19600000.0
2007-06-15 22:33:00,243.86,243.87,243.86,243.86,84300000.0
2007-06-15 22:34:00,243.87,243.87,243.85,243.85,57200000.0
2007-06-15 22:35:00,243.85,243.85,243.84,243.845,75600000.0
2007-06-15 22:36:00,243.85,243.87,243.83,243.85,119199999.0
2007-06-15 22:37:00,243.855,243.86,243.84,243.84,13600000.0
2007-06-15 22:38:00,243.84,243.84,243.8,243.81,33200000.0
2007-06-15 22:39:00,243.81,243.81,243.8,243.8,1600000.0
2007-06-15 22:40:00,243.8,243.8,243.8,243.8,800000.0
2007-06-15 22:41:00,243.805,243.82,243.79,243.8,173599999.0
2007-06-15 22:42:00,243.8,243.8,243.77,243.77,31599999.0
2007-06-15 22:43:00,243.78,243.79,243.78,243.78,35200000.0
2007-06-15 22:44:00,243.78,243.81,243.78,243.81,36000000.0
2007-06-15 22:45:00,243.81,243.81,243.775,243.81,206300000.0
2007-06-15 22:46:00,243.79,243.82,243.79,243.81,102800000.0
2007-06-15 22:47:00,243.8,243.82,243.79,243.79,74800000.0
2007-06-15 22:48:00,243.79,243.8,243.79,243.79,124000000.0
2007-06-15 22:49:00,243.79,243.805,243.78,243.8,101600000.0
2007-06-15 22:50:00,243.81,243.81,243.8,243.8,19200000.0
2007-06-15 22:51:00,243.8,243.81,243.8,243.81,70400000.0
2007-06-15 22:52:00,243.8,243.845,243.79,243.845,156000000.0
2007-06-15 22:53:00,243.85,243.855,243.85,243.85,12000000.0
2007-06-15 22:54:00,243.84,243.85,243.83,243.835,171600000.0
2007-06-15 22:55:00,243.835,243.86,243.835,243.85,162400000.0
2007-06-15 22:56:00,243.84,243.885,243.84,243.885,170700000.0
2007-06-15 22:57:00,243.895,243.925,243.885,243.91,87200000.0
2007-06-15 22:58:00,243.91,243.95,243.9,243.95,117500000.0
2007-06-15 22:59:00,243.95,243.95,243.85,243.91,162400000.0
2007-06-17 23:00:00,244.0,244.0,243.891,243.913,28500000.0
2007-06-17 23:01:00,243.909,243.912,243.839,243.908,159700000.0
2007-06-17 23:02:00,243.901,243.904,243.843,243.858,353400000.0
2007-06-17 23:03:00,243.877,243.904,243.845,243.867,79600000.0
2007-06-17 23:04:00,243.864,243.889,243.854,243.888,53700000.0
2007-06-17 23:05:00,243.73,243.76,243.73,243.76,4000000.0
2007-06-17 23:06:00,243.77,243.77,243.77,243.77,1600000.0
2007-06-17 23:07:00,243.89,243.89,243.89,243.89,3200000.0
2007-06-17 23:08:00,243.89,243.895,243.88,243.885,136900000.0
2007-06-17 23:09:00,243.89,243.895,243.885,243.89,343800000.0
2007-06-17 23:10:00,243.9,243.92,243.9,243.92,7200000.0
2007-06-17 23:11:00,243.88,243.97,243.86,243.97,91200000.0
2007-06-17 23:12:00,243.93,243.95,243.85,243.92,33500000.0
2007-06-17 23:13:00,243.87,243.97,243.87,243.97,14300000.0
2007-06-17 23:14:00,243.96,243.97,243.96,243.97,7200000.0
2007-06-17 23:15:00,243.92,243.99,243.92,243.99,7200000.0
2007-06-17 23:16:00,243.98,243.99,243.88,243.96,66400000.0
2007-06-17 23:17:00,243.93,243.93,243.93,243.93,3200000.0
2007-06-17 23:18:00,243.93,243.93,243.93,243.93,3200000.0
2007-06-17 23:19:00,243.89,243.89,243.89,243.89,2000000.0
2007-06-17 23:20:00,243.9,243.9,243.9,243.9,10000000.0
2007-06-17 23:21:00,243.9,243.95,243.9,243.95,9600000.0
2007-06-17 23:22:00,243.9,243.93,243.9,243.93,8600000.0
2007-06-17 23:23:00,243.9,243.9,243.9,243.9,1600000.0
2007-06-17 23:24:00,243.92,243.925,243.92,243.92,113400000.0
2007-06-17 23:25:00,243.93,243.96,243.93,243.96,18400000.0
2007-06-17 23:26:00,243.95,243.95,243.9,243.9,24900000.0
2007-06-17 23:27:00,243.9,243.9,243.9,243.9,1600000.0
2007-06-17 23:28:00,243.85,243.94,243.85,243.91,47200000.0
2007-06-17 23:29:00,243.88,243.88,243.85,243.87,5600000.0
2007-06-17 23:30:00,243.877,243.885,243.877,243.885,25700000.0
2007-06-17 23:31:00,243.88,243.91,243.86,243.86,9800000.0
2007-06-17 23:32:00,243.9,243.91,243.86,243.86,5400000.0
2007-06-17 23:33:00,243.86,243.88,243.86,243.873,171900000.0
2007-06-17 23:34:00,243.885,243.885,243.877,243.882,50500000.0
2007-06-17 23:35:00,243.877,243.885,243.877,243.88,111100000.0
2007-06-17 23:36:00,243.88,243.88,243.875,243.88,210400000.0
2007-06-17 23:37:00,243.86,243.86,243.86,243.86,400000.0
2007-06-17 23:38:00,243.86,243.86,243.86,243.86,1700000.0
2007-06-17 23:39:00,243.86,243.89,243.86,243.89,3400000.0
2007-06-17 23:40:00,243.88,243.88,243.84,243.88,15000000.0
2007-06-17 23:41:00,243.82,243.88,243.82,243.84,12000000.0
2007-06-17 23:42:00,243.84,243.89,243.83,243.89,8200000.0
2007-06-17 23:43:00,243.862,243.886,243.862,243.873,579499999.0
2007-06-17 23:44:00,243.84,243.89,243.84,243.89,4900000.0
2007-06-17 23:45:00,243.86,243.91,243.86,243.91,8000000.0
2007-06-17 23:46:00,243.86,243.86,243.86,243.86,1600000.0
2007-06-17 23:47:00,243.91,243.91,243.84,243.91,12000000.0
2007-06-17 23:48:00,243.89,243.92,243.89,243.92,10400000.0
2007-06-17 23:49:00,243.88,243.96,243.88,243.96,6400000.0
2007-06-17 23:50:00,243.91,243.95,243.88,243.95,14400000.0
2007-06-17 23:51:00,243.96,243.96,243.96,243.96,1600000.0
2007-06-17 23:52:00,243.96,243.97,243.96,243.97,18400000.0
2007-06-17 23:53:00,243.96,243.96,243.96,243.96,8000000.0
2007-06-17 23:54:00,243.96,243.96,243.93,243.95,31200000.0
2007-06-17 23:55:00,243.95,243.95,243.94,243.95,14400000.0
2007-06-17 23:56:00,243.95,243.95,243.95,243.95,3200000.0
2007-06-17 23:57:00,243.95,243.95,243.92,243.92,9200000.0
2007-06-17 23:58:00,243.93,243.93,243.93,243.93,6500000.0
2007-06-17 23:59:00,243.93,243.94,243.91,243.91,5600000.0
2007-06-18 00:00:00,243.95,243.95,243.91,243.94,35700000.0
2007-06-18 00:01:00,243.92,243.94,243.915,243.915,129700000.0
2007-06-18 00:02:00,243.94,243.96,243.94,243.96,10400000.0
2007-06-18 00:03:00,243.98,243.99,243.98,243.99,12000000.0
2007-06-18 00:04:00,243.97,244.0,243.93,243.95,108500000.0
2007-06-18 00:05:00,243.94,243.97,243.91,243.97,70400000.0
2007-06-18 00:06:00,243.93,244.0,243.93,243.99,104800000.0
2007-06-18 00:07:00,244.0,244.0,243.97,243.97,32000000.0
2007-06-18 00:08:00,243.98,244.03,243.93,243.93,183400000.0
2007-06-18 00:09:00,243.93,243.95,243.91,243.93,41400000.0
2007-06-18 00:10:00,243.93,243.95,243.93,243.95,20000000.0
2007-06-18 00:11:00,243.93,243.93,243.92,243.92,17800000.0
2007-06-18 00:12:00,243.93,243.99,243.92,243.98,86200000.0
2007-06-18 00:13:00,243.98,243.98,243.97,243.98,56500000.0
2007-06-18 00:14:00,243.97,243.98,243.97,243.98,13500000.0
2007-06-18 00:15:00,243.95,243.95,243.94,243.94,47200000.0
2007-06-18 00:16:00,244.0,244.0,243.92,243.94,199400000.0
2007-06-18 00:17:00,243.92,243.98,243.91,243.96,179100000.0
2007-06-18 00:18:00,243.97,243.98,243.96,243.98,81000000.0
2007-06-18 00:19:00,243.99,244.0,243.98,244.0,98300000.0
2007-06-18 00:20:00,244.0,244.01,243.98,243.99,74400001.0
2007-06-18 00:21:00,244.01,244.01,243.99,243.99,49500000.0
2007-06-18 00:22:00,244.01,244.01,244.01,244.01,8000000.0
2007-06-18 00:23:00,244.01,244.01,244.01,244.01,4000000.0
2007-06-18 00:24:00,244.0,244.0,243.99,243.99,37300000.0
2007-06-18 00:25:00,243.99,244.01,243.99,244.01,49500000.0
2007-06-18 00:26:00,244.01,244.01,243.99,244.01,46000000.0
2007-06-18 00:27:00,244.02,244.04,244.0,244.04,51200000.0
2007-06-18 00:28:00,243.993,243.997,243.977,243.992,73500000.0
2007-06-18 00:29:00,243.967,243.981,243.96,243.972,152200000.0
2007-06-18 00:30:00,244.01,244.06,244.0,244.06,182899998.0
2007-06-18 00:31:00,244.03,244.06,244.02,244.05,33500000.0
2007-06-18 00:32:00,244.03,244.1,244.02,244.1,149300000.0
2007-06-18 00:33:00,244.12,244.14,244.0,244.07,305700000.0
2007-06-18 00:34:00,244.08,244.13,244.04,244.07,148000000.0
2007-06-18 00:35:00,244.07,244.09,244.02,244.09,182099999.0
2007-06-18 00:36:00,244.09,244.11,244.09,244.1,31000000.0
2007-06-18 00:37:00,244.1,244.1,244.05,244.09,113700001.0
2007-06-18 00:38:00,244.13,244.15,244.12,244.15,115200000.0
2007-06-18 00:39:00,244.14,244.15,244.09,244.12,664600007.0
2007-06-18 00:40:00,244.13,244.15,244.09,244.13,378000000.0
2007-06-18 00:41:00,244.13,244.13,244.11,244.13,28600000.0
2007-06-18 00:42:00,244.15,244.15,244.15,244.15,4000000.0
2007-06-18 00:43:00,244.14,244.15,244.13,244.13,63200000.0
2007-06-18 00:44:00,244.13,244.15,244.13,244.15,16000000.0
2007-06-18 00:45:00,244.15,244.15,244.13,244.13,73000000.0
2007-06-18 00:46:00,244.15,244.15,244.14,244.15,89100000.0
2007-06-18 00:47:00,244.14,244.15,244.05,244.05,256300001.0
2007-06-18 00:48:00,244.07,244.07,244.05,244.05,44000000.0
2007-06-18 00:49:00,244.05,244.08,244.03,244.08,190400000.0
2007-06-18 00:50:00,244.07,244.07,244.0,244.02,198100000.0
2007-06-18 00:51:00,244.02,244.02,244.02,244.02,12000000.0
2007-06-18 00:52:00,244.02,244.04,244.02,244.04,63000000.0
2007-06-18 00:53:00,244.06,244.06,244.04,244.06,33500000.0
2007-06-18 00:54:00,244.06,244.06,244.04,244.04,62200000.0
2007-06-18 00:55:00,244.06,244.06,244.06,244.06,196200006.0
2007-06-18 00:56:00,244.06,244.09,244.06,244.07,146400000.0
2007-06-18 00:57:00,244.07,244.09,244.07,244.09,79600000.0
2007-06-18 00:58:00,244.08,244.1,244.07,244.07,111800000.0
2007-06-18 00:59:00,244.07,244.14,244.06,244.14,292000000.0
2007-06-18 01:00:00,244.14,244.14,244.11,244.12,73200000.0
2007-06-18 01:01:00,244.12,244.13,244.12,244.12,27200000.0
2007-06-18 01:02:00,244.12,244.13,244.12,244.13,16200000.0
2007-06-18 01:03:00,244.13,244.14,244.11,244.12,52700000.0
2007-06-18 01:04:00,244.11,244.13,244.08,244.12,283400002.0
2007-06-18 01:05:00,244.13,244.13,244.11,244.11,49600000.0
2007-06-18 01:06:00,244.11,244.12,244.1,244.1,110000000.0
2007-06-18 01:07:00,244.1,244.1,244.08,244.08,36800000.0
2007-06-18 01:08:00,244.08,244.08,244.08,244.08,10400000.0
2007-06-18 01:09:00,244.08,244.08,244.06,244.06,103600000.0
2007-06-18 01:10:00,244.06,244.08,244.06,244.08,94800000.0
2007-06-18 01:11:00,244.08,244.11,244.06,244.1,69600000.0
2007-06-18 01:12:00,244.1,244.11,244.1,244.1,36800000.0
2007-06-18 01:13:00,244.1,244.1,244.1,244.1,4800000.0
2007-06-18 01:14:00,244.12,244.12,244.1,244.12,38400000.0
2007-06-18 01:15:00,244.11,244.12,244.1,244.12,51600000.0
2007-06-18 01:16:00,244.1,244.12,244.1,244.12,67200000.0
2007-06-18 01:17:00,244.12,244.12,244.1,244.12,62400000.0
2007-06-18 01:18:00,244.12,244.12,244.1,244.12,38000000.0
2007-06-18 01:19:00,244.12,244.12,244.12,244.12,4000000.0
2007-06-18 01:20:00,244.12,244.125,244.12,244.125,89200000.0
2007-06-18 01:21:00,244.13,244.14,244.13,244.14,50000000.0
2007-06-18 01:22:00,244.135,244.15,244.13,244.15,97200000.0
2007-06-18 01:23:00,244.15,244.15,244.12,244.12,123200000.0
2007-06-18 01:24:00,244.12,244.16,244.12,244.12,115000000.0
2007-06-18 01:25:00,244.14,244.14,244.1,244.1,151400000.0
2007-06-18 01:26:00,244.105,244.14,244.09,244.1,418600001.0
2007-06-18 01:27:00,244.11,244.11,244.08,244.08,253600000.0
2007-06-18 01:28:00,244.08,244.135,244.08,244.135,77000000.0
2007-06-18 01:29:00,244.135,244.15,244.13,244.13,122700000.0
2007-06-18 01:30:00,244.13,244.15,244.11,244.13,139900000.0
2007-06-18 01:31:00,244.15,244.15,244.12,244.13,111800000.0
2007-06-18 01:32:00,244.13,244.13,244.13,244.13,37100000.0
2007-06-18 01:33:00,244.13,244.14,244.13,244.13,21400000.0
2007-06-18 01:34:00,244.13,244.13,244.13,244.13,2000000.0
2007-06-18 01:35:00,244.13,244.13,244.11,244.13,34900000.0
2007-06-18 01:36:00,244.075,244.094,244.068,244.089,309600000.0
2007-06-18 01:37:00,244.14,244.14,244.14,244.14,4600000.0
2007-06-18 01:38:00,244.13,244.13,244.13,244.13,13700000.0
2007-06-18 01:39:00,244.098,244.099,244.077,244.093,200900000.0
2007-06-18 01:40:00,244.13,244.13,244.12,244.12,18500000.0
2007-06-18 01:41:00,244.12,244.145,244.12,244.145,133000000.0
2007-06-18 01:42:00,244.15,244.16,244.12,244.14,280400000.0
2007-06-18 01:43:00,244.14,244.16,244.14,244.16,23400000.0
2007-06-18 01:44:00,244.17,244.17,244.13,244.135,170000000.0
2007-06-18 01:45:00,244.14,244.17,244.14,244.15,87400000.0
2007-06-18 01:46:00,244.17,244.17,244.14,244.15,52400000.0
2007-06-18 01:47:00,244.125,244.125,244.085,244.11,417300000.0
2007-06-18 01:48:00,244.14,244.14,244.14,244.14,2000000.0
2007-06-18 01:49:00,244.135,244.135,244.11,244.13,90800000.0
2007-06-18 01:50:00,244.13,244.13,244.11,244.12,353200000.0
2007-06-18 01:51:00,244.125,244.125,244.115,244.115,47200000.0
2007-06-18 01:52:00,244.115,244.115,244.05,244.1,488800000.0
2007-06-18 01:53:00,244.1,244.1,244.08,244.1,117600000.0
2007-06-18 01:54:00,244.1,244.1,244.09,244.09,82800000.0
2007-06-18 01:55:00,244.09,244.11,244.09,244.1,74800000.0
2007-06-18 01:56:00,244.067,244.091,244.067,244.088,264500002.0
2007-06-18 01:57:00,244.11,244.12,244.1,244.11,90699999.0
2007-06-18 01:58:00,244.12,244.155,244.12,244.155,66200000.0
2007-06-18 01:59:00,244.16,244.27,244.13,244.19,999100001.0
2007-06-18 02:00:00,244.19,244.2,244.15,244.18,643699999.0
2007-06-18 02:01:00,244.18,244.18,244.1,244.12,302100000.0
2007-06-18 02:02:00,244.14,244.14,244.1,244.1,765600010.0
2007-06-18 02:03:00,244.11,244.12,244.07,244.085,405600000.0
2007-06-18 02:04:00,244.09,244.11,244.07,244.09,450099999.0
2007-06-18 02:05:00,244.09,244.11,244.08,244.09,683999998.0
2007-06-18 02:06:00,244.11,244.11,244.08,244.08,246600000.0
2007-06-18 02:07:00,244.08,244.09,244.015,244.03,346400000.0
2007-06-18 02:08:00,244.02,244.05,244.01,244.02,561999999.0
2007-06-18 02:09:00,244.03,244.03,244.0,244.01,348100001.0
2007-06-18 02:10:00,244.01,244.03,244.0,244.03,536800007.0
2007-06-18 02:11:00,244.03,244.05,244.01,244.05,278700005.0
2007-06-18 02:12:00,244.045,244.05,244.03,244.05,235200000.0
2007-06-18 02:13:00,244.05,244.05,243.98,244.0,434300003.0
2007-06-18 02:14:00,244.0,244.0,243.97,243.98,459899998.0
2007-06-18 02:15:00,243.98,243.98,243.95,243.97,398699997.0
2007-06-18 02:16:00,243.97,243.98,243.94,243.94,311899999.0
2007-06-18 02:17:00,243.94,243.94,243.91,243.92,407600000.0
2007-06-18 02:18:00,243.92,243.92,243.91,243.91,108599999.0
2007-06-18 02:19:00,243.93,243.94,243.92,243.925,467499999.0
2007-06-18 02:20:00,243.925,243.94,243.9,243.9,590999997.0
2007-06-18 02:21:00,243.9,243.96,243.9,243.94,145699999.0
2007-06-18 02:22:00,243.94,243.96,243.93,243.94,385699999.0
2007-06-18 02:23:00,243.94,243.97,243.94,243.97,230599999.0
2007-06-18 02:24:00,243.97,243.97,243.96,243.96,133600000.0
2007-06-18 02:25:00,243.96,243.965,243.96,243.96,57500000.0
2007-06-18 02:26:00,243.96,243.98,243.96,243.97,351900000.0
2007-06-18 02:27:00,243.97,243.99,243.92,243.92,235800000.0
2007-06-18 02:28:00,243.91,243.93,243.91,243.93,98100000.0
2007-06-18 02:29:00,243.93,243.95,243.93,243.95,235000000.0
2007-06-18 02:30:00,243.94,243.96,243.93,243.95,257700001.0
2007-06-18 02:31:00,243.95,243.95,243.94,243.94,9800000.0
2007-06-18 02:32:00,243.94,243.94,243.93,243.93,49500000.0
2007-06-18 02:33:00,243.93,243.95,243.93,243.93,35600000.0
2007-06-18 02:34:00,243.93,243.93,243.92,243.93,248499998.0
2007-06-18 02:35:00,243.94,243.98,243.92,243.98,561100001.0
2007-06-18 02:36:00,243.98,244.0,243.98,244.0,34100000.0
2007-06-18 02:37:00,244.0,244.0,243.97,243.97,115300001.0
2007-06-18 02:38:00,243.98,243.98,243.98,243.98,62300000.0
2007-06-18 02:39:00,243.98,243.98,243.98,243.98,17700000.0
2007-06-18 02:40:00,243.98,243.99,243.96,243.96,157400000.0
2007-06-18 02:41:00,243.96,243.98,243.96,243.98,193400000.0
2007-06-18 02:42:00,243.99,243.99,243.96,243.97,179400001.0
2007-06-18 02:43:00,243.975,244.01,243.97,244.01,470199994.0
2007-06-18 02:44:00,244.01,244.01,244.01,244.01,44100000.0
2007-06-18 02:45:00,244.015,244.035,244.015,244.03,151800001.0
2007-06-18 02:46:00,244.03,244.04,244.03,244.03,42200000.0
2007-06-18 02:47:00,243.997,244.012,243.974,244.007,175200000.0
2007-06-18 02:48:00,244.035,244.08,244.03,244.08,123600000.0
2007-06-18 02:49:00,244.08,244.12,244.05,244.11,471600000.0
2007-06-18 02:50:00,244.12,244.12,244.09,244.1,182500000.0
2007-06-18 02:51:00,244.1,244.12,244.085,244.1,127100000.0
2007-06-18 02:52:00,244.1,244.13,244.1,244.12,149200000.0
2007-06-18 02:53:00,244.12,244.15,244.12,244.15,189900000.0
2007-06-18 02:54:00,244.15,244.15,244.13,244.13,82700000.0
2007-06-18 02:55:00,244.13,244.13,244.06,244.07,527399997.0
2007-06-18 02:56:00,244.09,244.1,244.065,244.09,380900002.0
2007-06-18 02:57:00,244.08,244.08,244.05,244.06,392100000.0
2007-06-18 02:58:00,244.06,244.06,244.02,244.02,333799997.0
2007-06-18 02:59:00,244.035,244.05,244.01,244.01,237400000.0
2007-06-18 03:00:00,244.01,244.02,243.995,244.02,60000000.0
2007-06-18 03:01:00,244.02,244.05,244.02,244.03,149700000.0
2007-06-18 03:02:00,244.03,244.05,244.03,244.03,97100000.0
2007-06-18 03:03:00,244.03,244.03,244.03,244.03,6000000.0
2007-06-18 03:04:00,244.03,244.03,244.03,244.03,5900000.0
2007-06-18 03:05:00,244.03,244.035,244.03,244.03,62200000.0
2007-06-18 03:06:00,244.03,244.06,244.03,244.06,140500000.0
2007-06-18 03:07:00,244.07,244.08,244.06,244.06,40300000.0
2007-06-18 03:08:00,244.06,244.07,244.06,244.06,43600000.0
2007-06-18 03:09:00,244.06,244.09,244.06,244.08,133900000.0
2007-06-18 03:10:00,244.08,244.09,244.07,244.09,151500000.0
2007-06-18 03:11:00,244.09,244.09,244.08,244.08,41600000.0
2007-06-18 03:12:00,244.08,244.08,244.06,244.08,76000000.0
2007-06-18 03:13:00,244.09,244.09,244.09,244.09,7800000.0
2007-06-18 03:14:00,244.09,244.1,244.08,244.1,115300000.0
2007-06-18 03:15:00,244.09,244.09,244.09,244.09,235800000.0
2007-06-18 03:16:00,244.09,244.09,244.07,244.07,79300000.0
2007-06-18 03:17:00,244.07,244.08,244.065,244.075,22300000.0
2007-06-18 03:18:00,244.075,244.1,244.07,244.08,236000000.0
2007-06-18 03:19:00,244.09,244.1,244.09,244.1,15200000.0
2007-06-18 03:20:00,244.1,244.1,244.09,244.1,29100000.0
2007-06-18 03:21:00,244.073,244.098,244.063,244.081,182800000.0
2007-06-18 03:22:00,244.1,244.1,244.09,244.09,11200000.0
2007-06-18 03:23:00,244.1,244.1,244.1,244.1,36400000.0
2007-06-18 03:24:00,244.1,244.12,244.1,244.12,65600000.0
2007-06-18 03:25:00,244.12,244.12,244.12,244.12,9200000.0
2007-06-18 03:26:00,244.125,244.125,244.12,244.12,5200000.0
2007-06-18 03:27:00,244.088,244.097,244.062,244.095,174000000.0
2007-06-18 03:28:00,244.12,244.12,244.12,244.12,4000000.0
2007-06-18 03:29:00,244.12,244.12,244.12,244.12,6000000.0
2007-06-18 03:30:00,244.12,244.12,244.12,244.12,7200000.0
2007-06-18 03:31:00,244.12,244.12,244.1,244.1,56100000.0
2007-06-18 03:32:00,244.1,244.12,244.1,244.12,161200001.0
2007-06-18 03:33:00,244.12,244.13,244.11,244.12,97800000.0
2007-06-18 03:34:00,244.12,244.12,244.1,244.1,42800000.0
2007-06-18 03:35:00,244.1,244.11,244.09,244.1,73200000.0
2007-06-18 03:36:00,244.1,244.11,244.09,244.09,75300000.0
2007-06-18 03:37:00,244.08,244.09,244.07,244.08,117900002.0
2007-06-18 03:38:00,244.08,244.09,244.08,244.08,85999996.0
2007-06-18 03:39:00,244.08,244.09,244.06,244.08,331500000.0
2007-06-18 03:40:00,244.09,244.09,244.09,244.09,15200000.0
2007-06-18 03:41:00,244.09,244.09,244.07,244.07,79200000.0
2007-06-18 03:42:00,244.07,244.07,244.07,244.07,28000000.0
2007-06-18 03:43:00,244.07,244.08,244.04,244.07,133700000.0
2007-06-18 03:44:00,244.07,244.09,244.07,244.09,16200000.0
2007-06-18 03:45:00,244.065,244.069,244.049,244.053,75400000.0
2007-06-18 03:46:00,244.09,244.115,244.09,244.11,52700000.0
2007-06-18 03:47:00,244.13,244.15,244.125,244.15,298400000.0
2007-06-18 03:48:00,244.15,244.17,244.13,244.135,322399999.0
2007-06-18 03:49:00,244.145,244.16,244.145,244.16,34800000.0
2007-06-18 03:50:00,244.155,244.17,244.14,244.155,213200002.0
2007-06-18 03:51:00,244.16,244.16,244.14,244.15,103500000.0
2007-06-18 03:52:00,244.16,244.17,244.155,244.155,59900000.0
2007-06-18 03:53:00,244.16,244.16,244.14,244.15,53700000.0
2007-06-18 03:54:00,244.15,244.18,244.135,244.18,169500000.0
2007-06-18 03:55:00,244.175,244.19,244.16,244.19,85100000.0
2007-06-18 03:56:00,244.19,244.21,244.19,244.21,160200000.0
2007-06-18 03:57:00,244.2,244.265,244.19,244.24,342700003.0
2007-06-18 03:58:00,244.24,244.25,244.22,244.22,145500000.0
2007-06-18 03:59:00,244.22,244.24,244.2,244.21,176800000.0
2007-06-18 04:00:00,244.2,244.23,244.195,244.225,143700000.0
2007-06-18 04:01:00,244.24,244.25,244.22,244.24,157500001.0
2007-06-18 04:02:00,244.24,244.25,244.22,244.22,247400001.0
2007-06-18 04:03:00,244.235,244.24,244.23,244.24,69500000.0
2007-06-18 04:04:00,244.24,244.25,244.23,244.235,319400001.0
2007-06-18 04:05:00,244.25,244.3,244.21,244.3,332100000.0
2007-06-18 04:06:00,244.3,244.3,244.26,244.26,51200000.0
2007-06-18 04:07:00,244.26,244.285,244.25,244.265,393100000.0
2007-06-18 04:08:00,244.265,244.28,244.26,244.28,74400000.0
2007-06-18 04:09:00,244.3,244.34,244.27,244.33,346300000.0
2007-06-18 04:10:00,244.33,244.33,244.31,244.32,238100000.0
2007-06-18 04:11:00,244.32,244.33,244.3,244.31,114400000.0
2007-06-18 04:12:00,244.3,244.31,244.28,244.29,242900000.0
2007-06-18 04:13:00,244.261,244.261,244.245,244.26,51000000.0
2007-06-18 04:14:00,244.29,244.29,244.285,244.29,16000000.0
2007-06-18 04:15:00,244.3,244.31,244.3,244.3,103900000.0
2007-06-18 04:16:00,244.31,244.31,244.3,244.3,15000000.0
2007-06-18 04:17:00,244.3,244.3,244.28,244.28,33000000.0
2007-06-18 04:18:00,244.28,244.28,244.23,244.23,199500000.0
2007-06-18 04:19:00,244.23,244.25,244.195,244.21,348000000.0
2007-06-18 04:20:00,244.21,244.23,244.21,244.225,99900000.0
2007-06-18 04:21:00,244.225,244.23,244.22,244.23,17500000.0
2007-06-18 04:22:00,244.23,244.24,244.185,244.24,338900000.0
2007-06-18 04:23:00,244.24,244.24,244.2,244.205,129400000.0
2007-06-18 04:24:00,244.21,244.225,244.205,244.205,47400000.0
2007-06-18 04:25:00,244.22,244.22,244.205,244.205,18000000.0
2007-06-18 04:26:00,244.21,244.22,244.19,244.2,99399999.0
2007-06-18 04:27:00,244.2,244.22,244.2,244.205,45100000.0
2007-06-18 04:28:00,244.2,244.2,244.17,244.18,218500003.0
2007-06-18 04:29:00,244.19,244.2,244.19,244.2,98800000.0
2007-06-18 04:30:00,244.2,244.22,244.2,244.22,24400000.0
2007-06-18 04:31:00,244.22,244.235,244.215,244.215,118400000.0
2007-06-18 04:32:00,244.215,244.22,244.21,244.22,60900000.0
2007-06-18 04:33:00,244.23,244.23,244.21,244.22,86400000.0
2007-06-18 04:34:00,244.225,244.23,244.2,244.2,75800000.0
2007-06-18 04:35:00,244.2,244.23,244.2,244.21,42900000.0
2007-06-18 04:36:00,244.164,244.175,244.149,244.175,86200000.0
2007-06-18 04:37:00,244.205,244.205,244.19,244.2,29500000.0
2007-06-18 04:38:00,244.2,244.2,244.18,244.19,150000000.0
2007-06-18 04:39:00,244.185,244.21,244.18,244.19,89700000.0
2007-06-18 04:40:00,244.19,244.19,244.17,244.185,306199999.0
2007-06-18 04:41:00,244.185,244.19,244.18,244.18,134000000.0
2007-06-18 04:42:00,244.19,244.19,244.17,244.17,57300000.0
2007-06-18 04:43:00,244.19,244.205,244.17,244.195,157300001.0
2007-06-18 04:44:00,244.195,244.205,244.185,244.2,59600000.0
2007-06-18 04:45:00,244.2,244.2,244.165,244.17,306400000.0
2007-06-18 04:46:00,244.19,244.19,244.17,244.17,83100000.0
2007-06-18 04:47:00,244.17,244.18,244.17,244.18,37600000.0
2007-06-18 04:48:00,244.175,244.19,244.17,244.19,211400000.0
2007-06-18 04:49:00,244.19,244.21,244.19,244.2,118700000.0
2007-06-18 04:50:00,244.2,244.2,244.2,244.2,34000000.0
2007-06-18 04:51:00,244.2,244.22,244.2,244.22,15000000.0
2007-06-18 04:52:00,244.21,244.21,244.19,244.19,38500000.0
2007-06-18 04:53:00,244.19,244.21,244.19,244.21,82300000.0
2007-06-18 04:54:00,244.21,244.21,244.19,244.19,34400000.0
2007-06-18 04:55:00,244.2,244.205,244.195,244.195,190100000.0
2007-06-18 04:56:00,244.195,244.205,244.175,244.19,294200001.0
2007-06-18 04:57:00,244.19,244.2,244.18,244.195,74000000.0
2007-06-18 04:58:00,244.21,244.21,244.19,244.21,133700000.0
2007-06-18 04:59:00,244.2,244.21,244.19,244.2,390800000.0
2007-06-18 05:00:00,244.2,244.21,244.2,244.2,269300000.0
2007-06-18 05:01:00,244.2,244.22,244.19,244.2,331700000.0
2007-06-18 05:02:00,244.205,244.21,244.19,244.205,408200004.0
2007-06-18 05:03:00,244.205,244.22,244.19,244.2,88800000.0
2007-06-18 05:04:00,244.2,244.22,244.2,244.22,335800004.0
2007-06-18 05:05:00,244.22,244.24,244.205,244.22,168600000.0
2007-06-18 05:06:00,244.205,244.225,244.2,244.22,192800000.0
2007-06-18 05:07:00,244.205,244.24,244.205,244.22,117700000.0
2007-06-18 05:08:00,244.22,244.22,244.215,244.215,55800000.0
2007-06-18 05:09:00,244.22,244.225,244.22,244.22,195900000.0
2007-06-18 05:10:00,244.22,244.225,244.215,244.215,43700000.0
2007-06-18 05:11:00,244.215,244.225,244.205,244.225,25600000.0
2007-06-18 05:12:00,244.193,244.193,244.18,244.186,24000000.0
2007-06-18 05:13:00,244.225,244.23,244.2,244.21,110799999.0
2007-06-18 05:14:00,244.21,244.22,244.21,244.22,47800000.0
2007-06-18 05:15:00,244.225,244.23,244.21,244.23,21000000.0
2007-06-18 05:16:00,244.225,244.23,244.22,244.23,15000000.0
2007-06-18 05:17:00,244.23,244.25,244.23,244.25,136400000.0
2007-06-18 05:18:00,244.25,244.28,244.24,244.27,256900000.0
2007-06-18 05:19:00,244.27,244.29,244.27,244.28,69800000.0
2007-06-18 05:20:00,244.28,244.3,244.27,244.29,230000000.0
2007-06-18 05:21:00,244.29,244.3,244.285,244.285,58000000.0
2007-06-18 05:22:00,244.295,244.295,244.25,244.28,255900000.0
2007-06-18 05:23:00,244.28,244.29,244.28,244.28,42800000.0
2007-06-18 05:24:00,244.28,244.28,244.28,244.28,21000000.0
2007-06-18 05:25:00,244.28,244.28,244.255,244.255,60700000.0
2007-06-18 05:26:00,244.25,244.27,244.25,244.26,105000000.0
2007-06-18 05:27:00,244.26,244.28,244.26,244.265,88500000.0
2007-06-18 05:28:00,244.265,244.265,244.265,244.265,2500000.0
2007-06-18 05:29:00,244.26,244.265,244.23,244.23,167900000.0
2007-06-18 05:30:00,244.225,244.23,244.21,244.22,113800000.0
2007-06-18 05:31:00,244.23,244.24,244.21,244.22,111300001.0
2007-06-18 05:32:00,244.201,244.201,244.158,244.2,122299997.0
2007-06-18 05:33:00,244.22,244.22,244.22,244.22,4500000.0
2007-06-18 05:34:00,244.225,244.225,244.21,244.21,19500000.0
2007-06-18 05:35:00,244.205,244.205,244.195,244.2,236800000.0
2007-06-18 05:36:00,244.22,244.22,244.22,244.22,11000000.0
2007-06-18 05:37:00,244.22,244.23,244.22,244.22,48100000.0
2007-06-18 05:38:00,244.182,244.206,244.182,244.206,46800000.0
2007-06-18 05:39:00,244.22,244.22,244.215,244.215,17200000.0
2007-06-18 05:40:00,244.215,244.245,244.215,244.225,102500000.0
2007-06-18 05:41:00,244.225,244.26,244.225,244.24,55900000.0
2007-06-18 05:42:00,244.24,244.27,244.24,244.265,201800000.0
2007-06-18 05:43:00,244.26,244.27,244.26,244.27,78900000.0
2007-06-18 05:44:00,244.27,244.29,244.27,244.28,74800000.0
2007-06-18 05:45:00,244.28,244.28,244.26,244.27,74200000.0
2007-06-18 05:46:00,244.27,244.28,244.245,244.255,126600000.0
2007-06-18 05:47:00,244.245,244.27,244.23,244.24,231699998.0
2007-06-18 05:48:00,244.22,244.26,244.21,244.24,209599999.0
2007-06-18 05:49:00,244.25,244.25,244.24,244.24,7500000.0
2007-06-18 05:50:00,244.25,244.27,244.25,244.27,110600000.0
2007-06-18 05:51:00,244.265,244.265,244.21,244.23,308100000.0
2007-06-18 05:52:00,244.25,244.29,244.245,244.28,111600000.0
2007-06-18 05:53:00,244.28,244.285,244.27,244.27,78300000.0
2007-06-18 05:54:00,244.28,244.28,244.265,244.265,16900000.0
2007-06-18 05:55:00,244.265,244.265,244.25,244.26,113500000.0
2007-06-18 05:56:00,244.26,244.28,244.26,244.26,100500000.0
2007-06-18 05:57:00,244.26,244.28,244.26,244.28,20000000.0
2007-06-18 05:58:00,244.28,244.28,244.26,244.28,91600000.0
2007-06-18 05:59:00,244.28,244.28,244.26,244.26,49500000.0
2007-06-18 06:00:00,244.26,244.285,244.26,244.26,126500000.0
2007-06-18 06:01:00,244.28,244.31,244.26,244.31,435099999.0
2007-06-18 06:02:00,244.31,244.33,244.3,244.315,82300000.0
2007-06-18 06:03:00,244.315,244.315,244.3,244.305,32000000.0
2007-06-18 06:04:00,244.305,244.32,244.3,244.32,148100000.0
2007-06-18 06:05:00,244.32,244.32,244.31,244.31,12500000.0
2007-06-18 06:06:00,244.315,244.35,244.31,244.35,147400000.0
2007-06-18 06:07:00,244.35,244.35,244.32,244.34,85000000.0
2007-06-18 06:08:00,244.34,244.36,244.34,244.34,36000000.0
2007-06-18 06:09:00,244.35,244.35,244.3,244.31,157300000.0
2007-06-18 06:10:00,244.31,244.31,244.3,244.3,25500000.0
2007-06-18 06:11:00,244.31,244.31,244.31,244.31,16000000.0
2007-06-18 06:12:00,244.31,244.33,244.31,244.33,85500000.0
2007-06-18 06:13:00,244.33,244.33,244.31,244.31,77099998.0
2007-06-18 06:14:00,244.31,244.31,244.3,244.3,28500000.0
2007-06-18 06:15:00,244.3,244.3,244.26,244.28,106400000.0
2007-06-18 06:16:00,244.278,244.278,244.214,244.216,32200000.0
2007-06-18 06:17:00,244.28,244.28,244.24,244.24,113300000.0
2007-06-18 06:18:00,244.25,244.26,244.2,244.22,791899998.0
2007-06-18 06:19:00,244.22,244.225,244.17,244.2,696000002.0
2007-06-18 06:20:00,244.2,244.24,244.18,244.19,691800001.0
2007-06-18 06:21:00,244.2,244.255,244.19,244.255,274300000.0
2007-06-18 06:22:00,244.26,244.27,244.25,244.27,166700000.0
2007-06-18 06:23:00,244.27,244.27,244.23,244.25,177700000.0
2007-06-18 06:24:00,244.25,244.26,244.23,244.23,414599998.0
2007-06-18 06:25:00,244.235,244.245,244.215,244.22,395699999.0
2007-06-18 06:26:00,244.22,244.22,244.22,244.22,65700000.0
2007-06-18 06:27:00,244.22,244.22,244.22,244.22,9500000.0
2007-06-18 06:28:00,244.23,244.25,244.23,244.25,87000000.0
2007-06-18 06:29:00,244.24,244.24,244.23,244.23,39900000.0
2007-06-18 06:30:00,244.23,244.28,244.23,244.28,135400000.0
2007-06-18 06:31:00,244.28,244.28,244.23,244.23,465999997.0
2007-06-18 06:32:00,244.23,244.25,244.22,244.24,118300000.0
2007-06-18 06:33:00,244.24,244.24,244.16,244.205,541699999.0
2007-06-18 06:34:00,244.205,244.205,244.16,244.16,193500001.0
2007-06-18 06:35:00,244.17,244.24,244.17,244.2,260600000.0
2007-06-18 06:36:00,244.205,244.23,244.19,244.23,415199998.0
2007-06-18 06:37:00,244.24,244.24,244.23,244.23,36300000.0
2007-06-18 06:38:00,244.23,244.23,244.225,244.225,10000000.0
2007-06-18 06:39:00,244.23,244.23,244.22,244.23,116300002.0
2007-06-18 06:40:00,244.23,244.25,244.22,244.24,184600001.0
2007-06-18 06:41:00,244.24,244.24,244.235,244.24,25300000.0
2007-06-18 06:42:00,244.23,244.24,244.23,244.24,69700000.0
2007-06-18 06:43:00,244.24,244.24,244.24,244.24,30000000.0
2007-06-18 06:44:00,244.24,244.27,244.24,244.27,70400000.0
2007-06-18 06:45:00,244.27,244.27,244.26,244.26,37000000.0
2007-06-18 06:46:00,244.26,244.26,244.26,244.26,30000000.0
2007-06-18 06:47:00,244.26,244.26,244.225,244.255,181400000.0
2007-06-18 06:48:00,244.255,244.285,244.245,244.28,191100000.0
2007-06-18 06:49:00,244.275,244.275,244.26,244.275,67400000.0
2007-06-18 06:50:00,244.28,244.295,244.265,244.285,117700000.0
2007-06-18 06:51:00,244.285,244.315,244.275,244.305,259900001.0
2007-06-18 06:52:00,244.305,244.33,244.29,244.32,393000000.0
2007-06-18 06:53:00,244.33,244.34,244.32,244.34,133400000.0
2007-06-18 06:54:00,244.33,244.33,244.29,244.32,296300000.0
2007-06-18 06:55:00,244.32,244.32,244.32,244.32,24000000.0
2007-06-18 06:56:00,244.32,244.38,244.32,244.38,112799999.0
2007-06-18 06:57:00,244.38,244.4,244.35,244.4,498800000.0
2007-06-18 06:58:00,244.4,244.42,244.38,244.38,218200000.0
2007-06-18 06:59:00,244.38,244.39,244.355,244.37,301499999.0
2007-06-18 07:00:00,244.37,244.44,244.37,244.4,518599997.0
2007-06-18 07:01:00,244.4,244.45,244.38,244.43,580900000.0
2007-06-18 07:02:00,244.43,244.455,244.41,244.445,389900002.0
2007-06-18 07:03:00,244.43,244.45,244.42,244.44,476600004.0
2007-06-18 07:04:00,244.44,244.44,244.38,244.4,334500001.0
2007-06-18 07:05:00,244.4,244.42,244.39,244.4,583599991.0
2007-06-18 07:06:00,244.4,244.45,244.39,244.43,306000000.0
2007-06-18 07:07:00,244.43,244.45,244.43,244.43,74000000.0
2007-06-18 07:08:00,244.43,244.43,244.4,244.41,332299997.0
2007-06-18 07:09:00,244.41,244.42,244.4,244.41,100300001.0
2007-06-18 07:10:00,244.41,244.41,244.4,244.4,125300000.0
2007-06-18 07:11:00,244.4,244.415,244.4,244.405,188400000.0
2007-06-18 07:12:00,244.405,244.415,244.39,244.405,406399999.0
2007-06-18 07:13:00,244.41,244.415,244.4,244.4,63800000.0
2007-06-18 07:14:00,244.4,244.4,244.4,244.4,21400000.0
2007-06-18 07:15:00,244.4,244.42,244.39,244.4,199000000.0
2007-06-18 07:16:00,244.4,244.41,244.38,244.385,471800001.0
2007-06-18 07:17:00,244.39,244.4,244.36,244.39,252999998.0
2007-06-18 07:18:00,244.356,244.384,244.356,244.37,1342200001.0
2007-06-18 07:19:00,244.39,244.4,244.35,244.355,190199999.0
2007-06-18 07:20:00,244.36,244.41,244.36,244.39,315000002.0
2007-06-18 07:21:00,244.39,244.42,244.38,244.42,454800002.0
2007-06-18 07:22:00,244.42,244.42,244.39,244.4,219299998.0
2007-06-18 07:23:00,244.4,244.415,244.39,244.39,298700000.0
2007-06-18 07:24:00,244.39,244.4,244.39,244.39,78000000.0
2007-06-18 07:25:00,244.39,244.4,244.39,244.39,50000000.0
2007-06-18 07:26:00,244.4,244.4,244.39,244.39,29500000.0
2007-06-18 07:27:00,244.39,244.4,244.39,244.4,20000000.0
2007-06-18 07:28:00,244.4,244.41,244.38,244.4,70100000.0
2007-06-18 07:29:00,244.4,244.4,244.38,244.39,105900000.0
2007-06-18 07:30:00,244.385,244.39,244.38,244.39,20600000.0
2007-06-18 07:31:00,244.39,244.39,244.37,244.39,41600000.0
2007-06-18 07:32:00,244.39,244.39,244.36,244.37,99600000.0
2007-06-18 07:33:00,244.38,244.38,244.36,244.36,91600000.0
2007-06-18 07:34:00,244.36,244.38,244.34,244.35,321300003.0
2007-06-18 07:35:00,244.35,244.38,244.35,244.36,99000000.0
2007-06-18 07:36:00,244.36,244.38,244.36,244.38,159100000.0
2007-06-18 07:37:00,244.38,244.38,244.36,244.37,114000000.0
2007-06-18 07:38:00,244.37,244.41,244.37,244.4,381900000.0
2007-06-18 07:39:00,244.41,244.41,244.41,244.41,12000000.0
2007-06-18 07:40:00,244.41,244.41,244.41,244.41,6000000.0
2007-06-18 07:41:00,244.4,244.44,244.4,244.44,280600000.0
2007-06-18 07:42:00,244.44,244.44,244.44,244.44,72000000.0
2007-06-18 07:43:00,244.445,244.46,244.445,244.445,50000000.0
2007-06-18 07:44:00,244.45,244.49,244.44,244.47,108000000.0
2007-06-18 07:45:00,244.47,244.48,244.46,244.48,54000000.0
2007-06-18 07:46:00,244.48,244.49,244.46,244.47,128700000.0
2007-06-18 07:47:00,244.47,244.52,244.47,244.49,557399993.0
2007-06-18 07:48:00,244.49,244.5,244.45,244.47,718000002.0
2007-06-18 07:49:00,244.47,244.53,244.47,244.51,240600000.0
2007-06-18 07:50:00,244.51,244.53,244.5,244.5,523900003.0
2007-06-18 07:51:00,244.5,244.5,244.47,244.495,187700000.0
2007-06-18 07:52:00,244.49,244.53,244.46,244.52,183700000.0
2007-06-18 07:53:00,244.52,244.54,244.49,244.54,107600000.0
2007-06-18 07:54:00,244.54,244.55,244.52,244.55,349900000.0
2007-06-18 07:55:00,244.55,244.55,244.52,244.525,328800000.0
2007-06-18 07:56:00,244.53,244.57,244.53,244.56,500700000.0
2007-06-18 07:57:00,244.56,244.6,244.54,244.56,1043199999.0
2007-06-18 07:58:00,244.56,244.59,244.52,244.54,957500003.0
2007-06-18 07:59:00,244.54,244.57,244.53,244.54,196400000.0
2007-06-18 08:00:00,244.55,244.57,244.54,244.57,149700000.0
2007-06-18 08:01:00,244.57,244.59,244.55,244.58,160400000.0
2007-06-18 08:02:00,244.58,244.65,244.57,244.64,783999998.0
2007-06-18 08:03:00,244.64,244.64,244.565,244.58,1025299997.0
2007-06-18 08:04:00,244.585,244.62,244.585,244.61,760099996.0
2007-06-18 08:05:00,244.61,244.64,244.59,244.64,459899999.0
2007-06-18 08:06:00,244.63,244.63,244.6,244.62,538200003.0
2007-06-18 08:07:00,244.605,244.61,244.58,244.59,537800001.0
2007-06-18 08:08:00,244.6,244.62,244.56,244.56,334100000.0
2007-06-18 08:09:00,244.57,244.57,244.54,244.55,463999999.0
2007-06-18 08:10:00,244.55,244.56,244.54,244.54,648299999.0
2007-06-18 08:11:00,244.54,244.54,244.52,244.54,266400000.0
2007-06-18 08:12:00,244.54,244.54,244.51,244.52,616499998.0
2007-06-18 08:13:00,244.53,244.53,244.51,244.52,745399996.0
2007-06-18 08:14:00,244.52,244.52,244.52,244.52,247200001.0
2007-06-18 08:15:00,244.52,244.52,244.52,244.52,226800003.0
2007-06-18 08:16:00,244.52,244.58,244.52,244.54,700500000.0
2007-06-18 08:17:00,244.54,244.57,244.53,244.55,516999999.0
2007-06-18 08:18:00,244.55,244.55,244.515,244.53,476199996.0
2007-06-18 08:19:00,244.53,244.55,244.51,244.55,1195899996.0
2007-06-18 08:20:00,244.54,244.55,244.52,244.53,267800000.0
2007-06-18 08:21:00,244.54,244.54,244.51,244.54,220899999.0
2007-06-18 08:22:00,244.54,244.56,244.52,244.53,782299999.0
2007-06-18 08:23:00,244.53,244.55,244.51,244.53,515900010.0
2007-06-18 08:24:00,244.53,244.53,244.53,244.53,286100000.0
2007-06-18 08:25:00,244.53,244.53,244.51,244.51,180000000.0
2007-06-18 08:26:00,244.52,244.56,244.515,244.55,254400001.0
2007-06-18 08:27:00,244.55,244.55,244.53,244.535,294500000.0
2007-06-18 08:28:00,244.53,244.54,244.5,244.53,453599995.0
2007-06-18 08:29:00,244.53,244.55,244.51,244.53,657200001.0
2007-06-18 08:30:00,244.53,244.55,244.52,244.53,508300007.0
2007-06-18 08:31:00,244.53,244.54,244.525,244.53,301100000.0
2007-06-18 08:32:00,244.53,244.53,244.525,244.53,42400000.0
2007-06-18 08:33:00,244.53,244.55,244.53,244.545,104400000.0
2007-06-18 08:34:00,244.545,244.55,244.545,244.55,214900007.0
2007-06-18 08:35:00,244.545,244.56,244.545,244.56,179800004.0
2007-06-18 08:36:00,244.56,244.575,244.55,244.575,312800003.0
2007-06-18 08:37:00,244.56,244.57,244.52,244.53,356600003.0
2007-06-18 08:38:00,244.53,244.57,244.53,244.55,439100000.0
2007-06-18 08:39:00,244.55,244.59,244.55,244.59,724100002.0
2007-06-18 08:40:00,244.59,244.59,244.56,244.58,610200000.0
2007-06-18 08:41:00,244.57,244.58,244.56,244.58,308600000.0
2007-06-18 08:42:00,244.58,244.58,244.57,244.57,335500000.0
2007-06-18 08:43:00,244.57,244.57,244.56,244.57,293700000.0
2007-06-18 08:44:00,244.57,244.65,244.57,244.63,791900005.0
2007-06-18 08:45:00,244.63,244.83,244.6,244.76,1034399998.0
2007-06-18 08:46:00,244.74,244.77,244.72,244.73,1034399998.0
2007-06-18 08:47:00,244.75,244.79,244.73,244.73,1041999998.0
2007-06-18 08:48:00,244.75,244.75,244.71,244.72,1041999998.0
2007-06-18 08:49:00,244.72,244.81,244.71,244.81,954299999.0
2007-06-18 08:50:00,244.81,244.84,244.76,244.83,1639799999.0
2007-06-18 08:51:00,244.83,244.86,244.77,244.85,1275600003.0
2007-06-18 08:52:00,244.84,244.91,244.8,244.9,1572800006.0
2007-06-18 08:53:00,244.9,244.925,244.78,244.81,1287299996.0
2007-06-18 08:54:00,244.81,244.87,244.8,244.83,1273100000.0
2007-06-18 08:55:00,244.85,244.9,244.8,244.875,1147300004.0
2007-06-18 08:56:00,244.875,244.9,244.86,244.875,496100000.0
2007-06-18 08:57:00,244.87,244.98,244.85,244.93,1327000002.0
2007-06-18 08:58:00,244.93,244.97,244.92,244.935,1653400004.0
2007-06-18 08:59:00,244.935,244.935,244.87,244.895,1338199999.0
2007-06-18 09:00:00,244.895,244.94,244.865,244.89,1768999986.0
2007-06-18 09:01:00,244.87,244.95,244.87,244.92,1929399986.0
2007-06-18 09:02:00,244.92,244.925,244.87,244.92,1540599999.0
2007-06-18 09:03:00,244.92,244.92,244.87,244.87,1263999992.0
2007-06-18 09:04:00,244.87,244.87,244.8,244.85,1415899998.0
2007-06-18 09:05:00,244.84,244.87,244.83,244.85,1631300006.0
2007-06-18 09:06:00,244.85,244.88,244.81,244.845,1654900004.0
2007-06-18 09:07:00,244.85,244.9,244.825,244.87,1125700000.0
2007-06-18 09:08:00,244.87,244.87,244.83,244.85,525800001.0
2007-06-18 09:09:00,244.845,244.86,244.82,244.85,744100003.0
2007-06-18 09:10:00,244.85,244.88,244.81,244.81,895200004.0
2007-06-18 09:11:00,244.81,244.85,244.8,244.825,670299999.0
2007-06-18 09:12:00,244.82,244.84,244.805,244.83,620799999.0
2007-06-18 09:13:00,244.83,244.83,244.73,244.77,552400000.0
2007-06-18 09:14:00,244.73,244.77,244.73,244.74,594299999.0
2007-06-18 09:15:00,244.74,244.77,244.74,244.76,543900000.0
2007-06-18 09:16:00,244.76,244.86,244.75,244.82,1405200000.0
2007-06-18 09:17:00,244.81,244.84,244.77,244.77,1696100006.0
2007-06-18 09:18:00,244.77,244.89,244.77,244.87,2130800005.0
2007-06-18 09:19:00,244.84,244.87,244.83,244.84,1606399998.0
2007-06-18 09:20:00,244.86,244.89,244.85,244.85,1606399998.0
2007-06-18 09:21:00,244.85,244.87,244.77,244.77,1764800000.0
2007-06-18 09:22:00,244.77,244.81,244.76,244.78,1886499996.0
2007-06-18 09:23:00,244.78,244.82,244.77,244.8,1003300007.0
2007-06-18 09:24:00,244.8,244.83,244.79,244.81,1069100005.0
2007-06-18 09:25:00,244.81,244.84,244.8,244.825,585400001.0
2007-06-18 09:26:00,244.83,244.85,244.82,244.835,449300003.0
2007-06-18 09:27:00,244.83,244.85,244.83,244.85,696599996.0
2007-06-18 09:28:00,244.85,244.85,244.8,244.815,567400000.0
2007-06-18 09:29:00,244.82,244.9,244.82,244.88,824299999.0
2007-06-18 09:30:00,244.88,244.89,244.86,244.88,766500002.0
2007-06-18 09:31:00,244.88,244.96,244.87,244.93,1854399995.0
2007-06-18 09:32:00,244.935,244.94,244.89,244.9,905400011.0
2007-06-18 09:33:00,244.91,244.92,244.87,244.875,1045199999.0
2007-06-18 09:34:00,244.875,244.89,244.86,244.87,630300001.0
2007-06-18 09:35:00,244.87,244.9,244.86,244.89,928999998.0
2007-06-18 09:36:00,244.9,244.92,244.89,244.91,683100004.0
2007-06-18 09:37:00,244.915,244.92,244.88,244.88,575900001.0
2007-06-18 09:38:00,244.88,244.89,244.86,244.86,960400007.0
2007-06-18 09:39:00,244.87,244.89,244.86,244.86,862299997.0
2007-06-18 09:40:00,244.87,244.88,244.84,244.88,702599997.0
2007-06-18 09:41:00,244.88,244.89,244.86,244.86,543799992.0
2007-06-18 09:42:00,244.86,244.87,244.85,244.87,1144699992.0
2007-06-18 09:43:00,244.87,244.93,244.86,244.91,1164600003.0
2007-06-18 09:44:00,244.91,244.95,244.91,244.93,655700000.0
2007-06-18 09:45:00,244.93,244.96,244.91,244.93,713100002.0
2007-06-18 09:46:00,244.925,244.94,244.9,244.91,755300001.0
2007-06-18 09:47:00,244.91,244.91,244.89,244.9,425900002.0
2007-06-18 09:48:00,244.9,244.91,244.87,244.9,489999996.0
2007-06-18 09:49:00,244.9,244.92,244.88,244.9,936999993.0
2007-06-18 09:50:00,244.9,244.9,244.88,244.88,553500000.0
2007-06-18 09:51:00,244.88,244.88,244.83,244.83,414200000.0
2007-06-18 09:52:00,244.825,244.84,244.8,244.81,990800002.0
2007-06-18 09:53:00,244.83,244.86,244.78,244.82,1148399996.0
2007-06-18 09:54:00,244.82,244.89,244.79,244.87,1311099995.0
2007-06-18 09:55:00,244.87,244.9,244.865,244.87,1230900000.0
2007-06-18 09:56:00,244.86,244.87,244.82,244.85,1206999998.0
2007-06-18 09:57:00,244.85,244.85,244.83,244.84,754499998.0
2007-06-18 09:58:00,244.84,244.85,244.84,244.84,303600001.0
2007-06-18 09:59:00,244.83,244.84,244.81,244.82,427100000.0
2007-06-18 10:00:00,244.82,244.82,244.79,244.8,908499994.0
2007-06-18 10:01:00,244.8,244.82,244.8,244.8,384500000.0
2007-06-18 10:02:00,244.8,244.82,244.735,244.75,1105400008.0
2007-06-18 10:03:00,244.735,244.75,244.7,244.7,558600000.0
2007-06-18 10:04:00,244.7,244.71,244.68,244.68,512899992.0
2007-06-18 10:05:00,244.68,244.68,244.65,244.655,192700001.0
2007-06-18 10:06:00,244.65,244.66,244.59,244.6,1296700001.0
2007-06-18 10:07:00,244.61,244.66,244.6,244.64,945899992.0
2007-06-18 10:08:00,244.66,244.66,244.63,244.65,909799999.0
2007-06-18 10:09:00,244.65,244.7,244.635,244.67,1170999997.0
2007-06-18 10:10:00,244.67,244.71,244.66,244.7,381500001.0
2007-06-18 10:11:00,244.7,244.72,244.7,244.71,70500000.0
2007-06-18 10:12:00,244.71,244.72,244.69,244.71,384099999.0
2007-06-18 10:13:00,244.7,244.74,244.69,244.74,284200000.0
2007-06-18 10:14:00,244.74,244.79,244.74,244.75,536200004.0
2007-06-18 10:15:00,244.75,244.75,244.64,244.66,1216299998.0
2007-06-18 10:16:00,244.66,244.68,244.65,244.67,343800000.0
2007-06-18 10:17:00,244.65,244.67,244.6,244.62,899399996.0
2007-06-18 10:18:00,244.61,244.63,244.6,244.63,393399999.0
2007-06-18 10:19:00,244.62,244.68,244.61,244.66,1289500000.0
2007-06-18 10:20:00,244.66,244.66,244.62,244.65,798000003.0
2007-06-18 10:21:00,244.65,244.68,244.64,244.665,1121900008.0
2007-06-18 10:22:00,244.665,244.67,244.62,244.67,1562299998.0
2007-06-18 10:23:00,244.67,244.685,244.655,244.685,541799998.0
2007-06-18 10:24:00,244.68,244.71,244.67,244.71,1324999998.0
2007-06-18 10:25:00,244.7,244.73,244.69,244.71,908799999.0
2007-06-18 10:26:00,244.71,244.77,244.71,244.77,903200000.0
2007-06-18 10:27:00,244.76,244.83,244.76,244.78,1980599999.0
2007-06-18 10:28:00,244.77,244.8,244.75,244.8,1401500003.0
2007-06-18 10:29:00,244.785,244.84,244.78,244.84,793900000.0
2007-06-18 10:30:00,244.84,244.87,244.83,244.86,783400001.0
2007-06-18 10:31:00,244.86,244.87,244.82,244.87,666600000.0
2007-06-18 10:32:00,244.87,244.87,244.83,244.83,624099999.0
2007-06-18 10:33:00,244.83,244.84,244.8,244.82,816300000.0
2007-06-18 10:34:00,244.82,244.84,244.8,244.8,1136500014.0
2007-06-18 10:35:00,244.79,244.81,244.76,244.765,613299997.0
2007-06-18 10:36:00,244.77,244.79,244.75,244.765,979600006.0
2007-06-18 10:37:00,244.765,244.78,244.76,244.78,332599998.0
2007-06-18 10:38:00,244.79,244.795,244.78,244.79,625900016.0
2007-06-18 10:39:00,244.79,244.81,244.78,244.79,795400001.0
2007-06-18 10:40:00,244.79,244.8,244.73,244.75,1031500003.0
2007-06-18 10:41:00,244.75,244.76,244.73,244.73,187400000.0
2007-06-18 10:42:00,244.73,244.75,244.72,244.75,309800000.0
2007-06-18 10:43:00,244.75,244.77,244.69,244.69,355700000.0
2007-06-18 10:44:00,244.69,244.71,244.655,244.67,1125500000.0
2007-06-18 10:45:00,244.67,244.69,244.64,244.68,1364200000.0
2007-06-18 10:46:00,244.675,244.69,244.62,244.68,1914199985.0
2007-06-18 10:47:00,244.675,244.71,244.66,244.7,1106699991.0
2007-06-18 10:48:00,244.7,244.71,244.67,244.68,670900004.0
2007-06-18 10:49:00,244.69,244.73,244.67,244.69,1294700007.0
2007-06-18 10:50:00,244.69,244.7,244.64,244.64,1024199994.0
2007-06-18 10:51:00,244.64,244.66,244.64,244.65,565800003.0
2007-06-18 10:52:00,244.65,244.69,244.63,244.66,1712099984.0
2007-06-18 10:53:00,244.66,244.69,244.62,244.63,1819499997.0
2007-06-18 10:54:00,244.63,244.65,244.59,244.6,899800001.0
2007-06-18 10:55:00,244.6,244.64,244.59,244.62,1082399999.0
2007-06-18 10:56:00,244.63,244.66,244.63,244.65,372800000.0
2007-06-18 10:57:00,244.65,244.68,244.62,244.62,382300000.0
2007-06-18 10:58:00,244.62,244.65,244.61,244.63,709299996.0
2007-06-18 10:59:00,244.63,244.72,244.63,244.705,670299998.0
2007-06-18 11:00:00,244.705,244.75,244.66,244.66,1771499994.0
2007-06-18 11:01:00,244.66,244.71,244.65,244.7,547999995.0
2007-06-18 11:02:00,244.7,244.7,244.66,244.67,347599996.0
2007-06-18 11:03:00,244.67,244.68,244.65,244.665,256300004.0
2007-06-18 11:04:00,244.67,244.67,244.64,244.655,539599999.0
2007-06-18 11:05:00,244.65,244.66,244.63,244.64,1085899995.0
2007-06-18 11:06:00,244.64,244.65,244.57,244.58,1268499994.0
2007-06-18 11:07:00,244.58,244.64,244.56,244.64,1173700000.0
2007-06-18 11:08:00,244.64,244.66,244.64,244.66,379199998.0
2007-06-18 11:09:00,244.66,244.67,244.62,244.63,684300003.0
2007-06-18 11:10:00,244.63,244.7,244.63,244.7,263500000.0
2007-06-18 11:11:00,244.7,244.7,244.675,244.68,254799999.0
2007-06-18 11:12:00,244.68,244.68,244.67,244.67,69100000.0
2007-06-18 11:13:00,244.67,244.67,244.65,244.66,791899989.0
2007-06-18 11:14:00,244.665,244.68,244.66,244.66,560900006.0
2007-06-18 11:15:00,244.66,244.67,244.66,244.66,281400000.0
2007-06-18 11:16:00,244.66,244.66,244.62,244.65,649100001.0
2007-06-18 11:17:00,244.65,244.69,244.63,244.67,1506499992.0
2007-06-18 11:18:00,244.66,244.67,244.64,244.65,1150500003.0
2007-06-18 11:19:00,244.65,244.65,244.61,244.61,478599996.0
2007-06-18 11:20:00,244.61,244.67,244.61,244.67,412199997.0
2007-06-18 11:21:00,244.67,244.67,244.64,244.64,193400004.0
2007-06-18 11:22:00,244.65,244.71,244.64,244.7,1722299998.0
2007-06-18 11:23:00,244.69,244.7,244.68,244.69,196200000.0
2007-06-18 11:24:00,244.69,244.69,244.65,244.65,617400004.0
2007-06-18 11:25:00,244.645,244.67,244.63,244.64,1456699991.0
2007-06-18 11:26:00,244.64,244.65,244.62,244.63,434500000.0
2007-06-18 11:27:00,244.63,244.67,244.62,244.66,574700000.0
2007-06-18 11:28:00,244.66,244.75,244.66,244.75,871100000.0
2007-06-18 11:29:00,244.75,244.76,244.72,244.76,623100000.0
2007-06-18 11:30:00,244.76,244.76,244.73,244.74,309800000.0
2007-06-18 11:31:00,244.75,244.75,244.72,244.74,365900001.0
2007-06-18 11:32:00,244.74,244.75,244.725,244.735,394800002.0
2007-06-18 11:33:00,244.74,244.77,244.71,244.77,1608100015.0
2007-06-18 11:34:00,244.765,244.78,244.75,244.77,418600005.0
2007-06-18 11:35:00,244.77,244.78,244.75,244.78,743100003.0
2007-06-18 11:36:00,244.78,244.8,244.77,244.78,622800000.0
2007-06-18 11:37:00,244.78,244.87,244.78,244.87,1221699998.0
2007-06-18 11:38:00,244.87,244.91,244.87,244.88,550000000.0
2007-06-18 11:39:00,244.88,244.9,244.86,244.89,337399997.0
2007-06-18 11:40:00,244.89,244.89,244.85,244.85,354099998.0
2007-06-18 11:41:00,244.85,244.85,244.83,244.83,46400000.0
2007-06-18 11:42:00,244.83,244.83,244.79,244.81,363900000.0
2007-06-18 11:43:00,244.81,244.81,244.78,244.79,119200000.0
2007-06-18 11:44:00,244.79,244.79,244.72,244.73,611800003.0
2007-06-18 11:45:00,244.73,244.75,244.71,244.71,525999993.0
2007-06-18 11:46:00,244.73,244.8,244.73,244.79,585500006.0
2007-06-18 11:47:00,244.785,244.8,244.77,244.78,645800004.0
2007-06-18 11:48:00,244.78,244.78,244.74,244.74,744999998.0
2007-06-18 11:49:00,244.735,244.75,244.72,244.73,716900002.0
2007-06-18 11:50:00,244.73,244.73,244.69,244.7,679500006.0
2007-06-18 11:51:00,244.7,244.7,244.66,244.66,687700000.0
2007-06-18 11:52:00,244.67,244.68,244.66,244.66,723200004.0
2007-06-18 11:53:00,244.65,244.65,244.62,244.62,752100002.0
2007-06-18 11:54:00,244.62,244.63,244.6,244.61,215100000.0
2007-06-18 11:55:00,244.61,244.63,244.6,244.62,712999998.0
2007-06-18 11:56:00,244.62,244.64,244.59,244.61,718999997.0
2007-06-18 11:57:00,244.64,244.68,244.615,244.66,854599995.0
2007-06-18 11:58:00,244.645,244.65,244.53,244.54,1666800006.0
2007-06-18 11:59:00,244.54,244.57,244.51,244.54,2021200001.0
2007-06-18 12:00:00,244.54,244.6,244.53,244.6,1196600000.0
2007-06-18 12:01:00,244.6,244.62,244.55,244.55,1028299997.0
2007-06-18 12:02:00,244.57,244.57,244.455,244.46,1815099998.0
2007-06-18 12:03:00,244.47,244.51,244.45,244.49,951999995.0
2007-06-18 12:04:00,244.49,244.55,244.49,244.53,1021800003.0
2007-06-18 12:05:00,244.52,244.55,244.485,244.55,2109900006.0
2007-06-18 12:06:00,244.55,244.61,244.55,244.59,399400000.0
2007-06-18 12:07:00,244.59,244.59,244.54,244.55,821400001.0
2007-06-18 12:08:00,244.55,244.6,244.55,244.58,710500000.0
2007-06-18 12:09:00,244.58,244.58,244.53,244.54,538900000.0
2007-06-18 12:10:00,244.54,244.56,244.54,244.55,285800000.0
2007-06-18 12:11:00,244.55,244.55,244.49,244.49,902100000.0
2007-06-18 12:12:00,244.51,244.52,244.5,244.5,810800000.0
2007-06-18 12:13:00,244.49,244.53,244.48,244.53,810800000.0
2007-06-18 12:14:00,244.53,244.53,244.5,244.51,548200001.0
2007-06-18 12:15:00,244.51,244.53,244.49,244.51,378100000.0
2007-06-18 12:16:00,244.51,244.53,244.49,244.51,508000002.0
2007-06-18 12:17:00,244.51,244.51,244.48,244.5,110000000.0
2007-06-18 12:18:00,244.48,244.51,244.48,244.49,96400000.0
2007-06-18 12:19:00,244.49,244.49,244.45,244.45,309500000.0
2007-06-18 12:20:00,244.45,244.45,244.42,244.45,267900000.0
2007-06-18 12:21:00,244.45,244.5,244.43,244.48,475900001.0
2007-06-18 12:22:00,244.49,244.5,244.47,244.49,288800001.0
2007-06-18 12:23:00,244.49,244.5,244.48,244.49,130000000.0
2007-06-18 12:24:00,244.49,244.49,244.46,244.46,115200002.0
2007-06-18 12:25:00,244.46,244.47,244.44,244.44,716600006.0
2007-06-18 12:26:00,244.45,244.45,244.41,244.45,510400000.0
2007-06-18 12:27:00,244.45,244.46,244.39,244.39,700199998.0
2007-06-18 12:28:00,244.39,244.45,244.38,244.43,581700000.0
2007-06-18 12:29:00,244.42,244.43,244.37,244.4,1141500002.0
2007-06-18 12:30:00,244.4,244.46,244.4,244.45,866099991.0
2007-06-18 12:31:00,244.45,244.46,244.44,244.46,401499999.0
2007-06-18 12:32:00,244.46,244.47,244.46,244.47,99000000.0
2007-06-18 12:33:00,244.47,244.48,244.46,244.46,159400001.0
2007-06-18 12:34:00,244.47,244.48,244.45,244.46,456100005.0
2007-06-18 12:35:00,244.46,244.46,244.44,244.45,496600000.0
2007-06-18 12:36:00,244.45,244.46,244.44,244.45,321600000.0
2007-06-18 12:37:00,244.46,244.47,244.46,244.46,180500000.0
2007-06-18 12:38:00,244.46,244.46,244.41,244.42,901800000.0
2007-06-18 12:39:00,244.42,244.45,244.41,244.45,1038300000.0
2007-06-18 12:40:00,244.45,244.45,244.43,244.44,217300000.0
2007-06-18 12:41:00,244.44,244.47,244.43,244.43,775499994.0
2007-06-18 12:42:00,244.43,244.44,244.42,244.43,840599999.0
2007-06-18 12:43:00,244.43,244.43,244.41,244.42,878099989.0
2007-06-18 12:44:00,244.42,244.44,244.41,244.43,362200001.0
2007-06-18 12:45:00,244.41,244.43,244.4,244.4,477299998.0
2007-06-18 12:46:00,244.41,244.42,244.4,244.4,346200002.0
2007-06-18 12:47:00,244.4,244.42,244.38,244.38,668299998.0
2007-06-18 12:48:00,244.39,244.43,244.39,244.43,516199996.0
2007-06-18 12:49:00,244.43,244.44,244.39,244.39,908899989.0
2007-06-18 12:50:00,244.39,244.45,244.39,244.41,1794599983.0
2007-06-18 12:51:00,244.41,244.46,244.41,244.46,865400001.0
2007-06-18 12:52:00,244.45,244.47,244.44,244.445,536700002.0
2007-06-18 12:53:00,244.46,244.48,244.44,244.45,1072799992.0
2007-06-18 12:54:00,244.45,244.465,244.45,244.46,437400003.0
2007-06-18 12:55:00,244.465,244.47,244.44,244.465,824199994.0
2007-06-18 12:56:00,244.465,244.465,244.44,244.46,254099999.0
2007-06-18 12:57:00,244.46,244.46,244.43,244.43,568599998.0
2007-06-18 12:58:00,244.43,244.45,244.42,244.44,729600005.0
2007-06-18 12:59:00,244.45,244.46,244.44,244.44,964900000.0
2007-06-18 13:00:00,244.44,244.535,244.44,244.52,964900000.0
2007-06-18 13:01:00,244.52,244.54,244.49,244.51,1086800004.0
2007-06-18 13:02:00,244.51,244.55,244.51,244.55,429900000.0
2007-06-18 13:03:00,244.55,244.56,244.54,244.56,332599996.0
2007-06-18 13:04:00,244.545,244.56,244.54,244.55,399600000.0
2007-06-18 13:05:00,244.56,244.58,244.55,244.57,328500000.0
2007-06-18 13:06:00,244.57,244.57,244.54,244.55,423300000.0
2007-06-18 13:07:00,244.55,244.58,244.55,244.56,939200003.0
2007-06-18 13:08:00,244.56,244.58,244.54,244.58,738300000.0
2007-06-18 13:09:00,244.59,244.625,244.59,244.625,653100002.0
2007-06-18 13:10:00,244.63,244.63,244.6,244.62,553300000.0
2007-06-18 13:11:00,244.62,244.63,244.61,244.61,73800000.0
2007-06-18 13:12:00,244.63,244.63,244.63,244.63,40000000.0
2007-06-18 13:13:00,244.64,244.65,244.63,244.64,613900001.0
2007-06-18 13:14:00,244.64,244.67,244.64,244.67,509200000.0
2007-06-18 13:15:00,244.67,244.71,244.67,244.68,387299999.0
2007-06-18 13:16:00,244.68,244.68,244.65,244.66,821600008.0
2007-06-18 13:17:00,244.66,244.66,244.63,244.64,785400002.0
2007-06-18 13:18:00,244.64,244.64,244.61,244.63,616200000.0
2007-06-18 13:19:00,244.64,244.65,244.625,244.65,1277899988.0
2007-06-18 13:20:00,244.65,244.68,244.65,244.65,813699986.0
2007-06-18 13:21:00,244.67,244.68,244.65,244.66,946200003.0
2007-06-18 13:22:00,244.67,244.68,244.63,244.63,881800002.0
2007-06-18 13:23:00,244.63,244.67,244.63,244.65,342500004.0
2007-06-18 13:24:00,244.65,244.66,244.64,244.64,311600001.0
2007-06-18 13:25:00,244.66,244.68,244.64,244.64,431200000.0
2007-06-18 13:26:00,244.64,244.68,244.64,244.66,537599999.0
2007-06-18 13:27:00,244.68,244.68,244.66,244.67,189700001.0
2007-06-18 13:28:00,244.67,244.68,244.65,244.66,414700000.0
2007-06-18 13:29:00,244.65,244.67,244.64,244.64,573400001.0
2007-06-18 13:30:00,244.64,244.68,244.62,244.66,506100001.0
2007-06-18 13:31:00,244.66,244.66,244.63,244.66,202600000.0
2007-06-18 13:32:00,244.66,244.68,244.64,244.66,651299997.0
2007-06-18 13:33:00,244.66,244.68,244.61,244.61,843099992.0
2007-06-18 13:34:00,244.61,244.63,244.61,244.63,200500000.0
2007-06-18 13:35:00,244.62,244.64,244.62,244.62,523300003.0
2007-06-18 13:36:00,244.62,244.66,244.62,244.64,423100001.0
2007-06-18 13:37:00,244.64,244.64,244.62,244.63,343299998.0
2007-06-18 13:38:00,244.63,244.64,244.63,244.63,205400000.0
2007-06-18 13:39:00,244.63,244.64,244.56,244.57,592900000.0
2007-06-18 13:40:00,244.58,244.6,244.57,244.57,135000000.0
2007-06-18 13:41:00,244.58,244.58,244.56,244.58,186500000.0
2007-06-18 13:42:00,244.59,244.6,244.59,244.6,437699995.0
2007-06-18 13:43:00,244.6,244.64,244.59,244.62,892799998.0
2007-06-18 13:44:00,244.62,244.64,244.6,244.62,647699999.0
2007-06-18 13:45:00,244.62,244.62,244.59,244.6,1553200000.0
2007-06-18 13:46:00,244.59,244.62,244.59,244.61,392099997.0
2007-06-18 13:47:00,244.61,244.61,244.59,244.6,315400001.0
2007-06-18 13:48:00,244.61,244.62,244.59,244.59,694900001.0
2007-06-18 13:49:00,244.6,244.61,244.58,244.61,523300001.0
2007-06-18 13:50:00,244.61,244.61,244.55,244.55,605900000.0
2007-06-18 13:51:00,244.545,244.56,244.51,244.52,996899997.0
2007-06-18 13:52:00,244.52,244.54,244.5,244.53,713100001.0
2007-06-18 13:53:00,244.525,244.53,244.49,244.51,914700000.0
2007-06-18 13:54:00,244.51,244.53,244.48,244.5,947800001.0
2007-06-18 13:55:00,244.5,244.5,244.44,244.47,691300001.0
2007-06-18 13:56:00,244.465,244.47,244.4,244.43,544400002.0
2007-06-18 13:57:00,244.43,244.49,244.43,244.49,398400001.0
2007-06-18 13:58:00,244.49,244.49,244.45,244.45,768200000.0
2007-06-18 13:59:00,244.45,244.51,244.45,244.5,1004499999.0
2007-06-18 14:00:00,244.485,244.51,244.48,244.51,588900001.0
2007-06-18 14:01:00,244.51,244.51,244.48,244.5,337599999.0
2007-06-18 14:02:00,244.5,244.5,244.47,244.47,397799995.0
2007-06-18 14:03:00,244.46,244.53,244.46,244.51,1014300000.0
2007-06-18 14:04:00,244.51,244.51,244.45,244.45,568699999.0
2007-06-18 14:05:00,244.45,244.475,244.45,244.475,471800000.0
2007-06-18 14:06:00,244.47,244.5,244.45,244.495,1561599997.0
2007-06-18 14:07:00,244.495,244.58,244.49,244.57,946399998.0
2007-06-18 14:08:00,244.58,244.6,244.56,244.575,730100003.0
2007-06-18 14:09:00,244.58,244.585,244.56,244.57,595099995.0
2007-06-18 14:10:00,244.57,244.61,244.56,244.6,548100003.0
2007-06-18 14:11:00,244.6,244.63,244.6,244.61,499299997.0
2007-06-18 14:12:00,244.61,244.63,244.59,244.63,749899999.0
2007-06-18 14:13:00,244.63,244.65,244.61,244.63,599199997.0
2007-06-18 14:14:00,244.63,244.64,244.6,244.62,799499999.0
2007-06-18 14:15:00,244.62,244.66,244.62,244.64,884600003.0
2007-06-18 14:16:00,244.63,244.65,244.625,244.65,871299999.0
2007-06-18 14:17:00,244.65,244.66,244.63,244.63,197900000.0
2007-06-18 14:18:00,244.63,244.64,244.6,244.64,501900002.0
2007-06-18 14:19:00,244.64,244.705,244.63,244.705,1367500000.0
2007-06-18 14:20:00,244.705,244.75,244.695,244.705,1847299998.0
2007-06-18 14:21:00,244.7,244.72,244.695,244.71,1191000001.0
2007-06-18 14:22:00,244.71,244.72,244.68,244.69,1469399997.0
2007-06-18 14:23:00,244.695,244.695,244.67,244.67,378499999.0
2007-06-18 14:24:00,244.67,244.68,244.645,244.67,1144299996.0
2007-06-18 14:25:00,244.67,244.69,244.66,244.66,493000000.0
2007-06-18 14:26:00,244.66,244.66,244.62,244.63,1391600013.0
2007-06-18 14:27:00,244.63,244.685,244.62,244.65,891400004.0
2007-06-18 14:28:00,244.66,244.69,244.64,244.69,625200000.0
2007-06-18 14:29:00,244.69,244.72,244.68,244.71,663699998.0
2007-06-18 14:30:00,244.7,244.76,244.68,244.76,908399996.0
2007-06-18 14:31:00,244.76,244.8,244.75,244.78,1247300003.0
2007-06-18 14:32:00,244.78,244.8,244.76,244.77,1106500005.0
2007-06-18 14:33:00,244.765,244.79,244.76,244.77,299400002.0
2007-06-18 14:34:00,244.77,244.815,244.77,244.81,853399998.0
2007-06-18 14:35:00,244.81,244.82,244.755,244.755,1206400009.0
2007-06-18 14:36:00,244.76,244.78,244.75,244.78,593600000.0
2007-06-18 14:37:00,244.78,244.79,244.75,244.77,942599998.0
2007-06-18 14:38:00,244.76,244.79,244.76,244.79,1082399998.0
2007-06-18 14:39:00,244.79,244.83,244.79,244.815,403600000.0
2007-06-18 14:40:00,244.815,244.84,244.8,244.83,1313499996.0
2007-06-18 14:41:00,244.815,244.84,244.81,244.835,495000002.0
2007-06-18 14:42:00,244.84,244.84,244.825,244.83,91400000.0
2007-06-18 14:43:00,244.83,244.835,244.825,244.835,246000000.0
2007-06-18 14:44:00,244.83,244.845,244.82,244.82,167400001.0
2007-06-18 14:45:00,244.82,244.83,244.76,244.785,1052400006.0
2007-06-18 14:46:00,244.79,244.79,244.75,244.765,787099994.0
2007-06-18 14:47:00,244.765,244.785,244.72,244.77,1004799996.0
2007-06-18 14:48:00,244.77,244.82,244.745,244.82,1348299994.0
2007-06-18 14:49:00,244.82,244.84,244.76,244.785,1010099996.0
2007-06-18 14:50:00,244.79,244.82,244.78,244.82,1427600002.0
2007-06-18 14:51:00,244.82,244.82,244.8,244.8,408900001.0
2007-06-18 14:52:00,244.8,244.8,244.77,244.78,657000009.0
2007-06-18 14:53:00,244.79,244.79,244.78,244.78,209399999.0
2007-06-18 14:54:00,244.78,244.8,244.75,244.77,814600002.0
2007-06-18 14:55:00,244.78,244.81,244.74,244.81,986600000.0
2007-06-18 14:56:00,244.81,244.81,244.75,244.78,1743599998.0
2007-06-18 14:57:00,244.78,244.83,244.76,244.79,1419800001.0
2007-06-18 14:58:00,244.79,244.8,244.75,244.77,1062300006.0
2007-06-18 14:59:00,244.77,244.77,244.65,244.66,1914799998.0
2007-06-18 15:00:00,244.65,244.74,244.64,244.74,1367999993.0
2007-06-18 15:01:00,244.75,244.79,244.72,244.76,1493799995.0
2007-06-18 15:02:00,244.76,244.79,244.75,244.76,726800000.0
2007-06-18 15:03:00,244.755,244.78,244.74,244.77,523900001.0
2007-06-18 15:04:00,244.78,244.79,244.77,244.77,645800000.0
2007-06-18 15:05:00,244.77,244.77,244.74,244.75,710599996.0
2007-06-18 15:06:00,244.75,244.77,244.74,244.76,289499999.0
2007-06-18 15:07:00,244.76,244.76,244.735,244.735,78800000.0
2007-06-18 15:08:00,244.74,244.77,244.74,244.765,364199997.0
2007-06-18 15:09:00,244.765,244.81,244.765,244.805,537800001.0
2007-06-18 15:10:00,244.805,244.81,244.78,244.78,319400001.0
2007-06-18 15:11:00,244.78,244.79,244.75,244.78,326800000.0
2007-06-18 15:12:00,244.78,244.8,244.77,244.79,728000001.0
2007-06-18 15:13:00,244.79,244.79,244.63,244.66,1249799996.0
2007-06-18 15:14:00,244.66,244.69,244.63,244.68,679000000.0
2007-06-18 15:15:00,244.69,244.69,244.63,244.64,2130899994.0
2007-06-18 15:16:00,244.66,244.69,244.64,244.67,1071900000.0
2007-06-18 15:17:00,244.66,244.71,244.66,244.71,547299998.0
2007-06-18 15:18:00,244.71,244.71,244.66,244.69,1655999999.0
2007-06-18 15:19:00,244.7,244.7,244.65,244.68,1645500003.0
2007-06-18 15:20:00,244.68,244.71,244.68,244.68,830400002.0
2007-06-18 15:21:00,244.68,244.69,244.65,244.68,1348199996.0
2007-06-18 15:22:00,244.68,244.72,244.66,244.72,1048699997.0
2007-06-18 15:23:00,244.72,244.74,244.69,244.74,1427000004.0
2007-06-18 15:24:00,244.74,244.77,244.72,244.77,977700005.0
2007-06-18 15:25:00,244.77,244.77,244.745,244.76,646000000.0
2007-06-18 15:26:00,244.76,244.77,244.74,244.76,1148499998.0
2007-06-18 15:27:00,244.76,244.77,244.74,244.77,769399998.0
2007-06-18 15:28:00,244.77,244.78,244.74,244.75,827799998.0
2007-06-18 15:29:00,244.74,244.75,244.71,244.72,537899996.0
2007-06-18 15:30:00,244.72,244.73,244.7,244.7,767999990.0
2007-06-18 15:31:00,244.7,244.75,244.67,244.75,1708700009.0
2007-06-18 15:32:00,244.76,244.79,244.75,244.77,837399993.0
2007-06-18 15:33:00,244.77,244.82,244.76,244.8,1090299991.0
2007-06-18 15:34:00,244.8,244.81,244.79,244.79,425899999.0
2007-06-18 15:35:00,244.8,244.8,244.75,244.76,938200001.0
2007-06-18 15:36:00,244.76,244.8,244.73,244.79,1541199985.0
2007-06-18 15:37:00,244.78,244.86,244.78,244.84,1601500000.0
2007-06-18 15:38:00,244.84,244.86,244.83,244.83,862799992.0
2007-06-18 15:39:00,244.83,244.86,244.8,244.83,1366699997.0
2007-06-18 15:40:00,244.82,244.83,244.8,244.81,701800000.0
2007-06-18 15:41:00,244.81,244.86,244.81,244.82,825799999.0
2007-06-18 15:42:00,244.82,244.84,244.81,244.84,339999994.0
2007-06-18 15:43:00,244.84,244.85,244.79,244.8,441500001.0
2007-06-18 15:44:00,244.8,244.8,244.76,244.77,1269099998.0
2007-06-18 15:45:00,244.78,244.8,244.78,244.79,256199998.0
2007-06-18 15:46:00,244.8,244.81,244.76,244.79,1142199996.0
2007-06-18 15:47:00,244.79,244.8,244.76,244.77,582600002.0
2007-06-18 15:48:00,244.775,244.79,244.76,244.77,463499997.0
2007-06-18 15:49:00,244.78,244.79,244.77,244.77,320000000.0
2007-06-18 15:50:00,244.77,244.77,244.75,244.75,432200001.0
2007-06-18 15:51:00,244.75,244.77,244.72,244.74,1511499995.0
2007-06-18 15:52:00,244.74,244.77,244.73,244.755,1182599996.0
2007-06-18 15:53:00,244.755,244.77,244.73,244.74,1064599988.0
2007-06-18 15:54:00,244.75,244.76,244.73,244.75,965299997.0
2007-06-18 15:55:00,244.75,244.77,244.73,244.75,1113499996.0
2007-06-18 15:56:00,244.74,244.76,244.73,244.73,1138499994.0
2007-06-18 15:57:00,244.73,244.75,244.71,244.71,1677199996.0
2007-06-18 15:58:00,244.71,244.75,244.705,244.74,693199998.0
2007-06-18 15:59:00,244.74,244.75,244.675,244.73,1886899999.0
2007-06-18 16:00:00,244.73,244.77,244.73,244.74,1395199997.0
2007-06-18 16:01:00,244.72,244.74,244.68,244.7,1395199997.0
2007-06-18 16:02:00,244.71,244.73,244.68,244.69,610599998.0
2007-06-18 16:03:00,244.69,244.7,244.67,244.69,700700003.0
2007-06-18 16:04:00,244.69,244.76,244.67,244.75,1972499993.0
2007-06-18 16:05:00,244.75,244.78,244.74,244.75,1502699997.0
2007-06-18 16:06:00,244.77,244.77,244.73,244.75,1080899993.0
2007-06-18 16:07:00,244.75,244.76,244.73,244.73,696699998.0
2007-06-18 16:08:00,244.73,244.74,244.7,244.7,368300002.0
2007-06-18 16:09:00,244.71,244.77,244.71,244.76,643400000.0
2007-06-18 16:10:00,244.76,244.76,244.72,244.74,658899997.0
2007-06-18 16:11:00,244.735,244.79,244.72,244.765,1323300001.0
2007-06-18 16:12:00,244.765,244.79,244.74,244.78,1443699997.0
2007-06-18 16:13:00,244.78,244.81,244.75,244.75,1732499999.0
2007-06-18 16:14:00,244.75,244.76,244.72,244.76,584899998.0
2007-06-18 16:15:00,244.75,244.78,244.73,244.77,1160200004.0
2007-06-18 16:16:00,244.76,244.78,244.73,244.76,1291000009.0
2007-06-18 16:17:00,244.75,244.76,244.71,244.73,1522400000.0
2007-06-18 16:18:00,244.73,244.74,244.7,244.71,1069600000.0
2007-06-18 16:19:00,244.705,244.705,244.68,244.7,383000000.0
2007-06-18 16:20:00,244.7,244.75,244.68,244.72,781799999.0
2007-06-18 16:21:00,244.72,244.74,244.69,244.7,1340499988.0
2007-06-18 16:22:00,244.71,244.74,244.7,244.73,948099999.0
2007-06-18 16:23:00,244.73,244.76,244.71,244.73,1352599992.0
2007-06-18 16:24:00,244.73,244.79,244.71,244.775,1218599996.0
2007-06-18 16:25:00,244.775,244.78,244.72,244.745,1030700003.0
2007-06-18 16:26:00,244.745,244.76,244.72,244.755,1031399994.0
2007-06-18 16:27:00,244.76,244.79,244.75,244.79,818200000.0
2007-06-18 16:28:00,244.79,244.8,244.77,244.8,470000000.0
2007-06-18 16:29:00,244.8,244.8,244.785,244.785,183000000.0
2007-06-18 16:30:00,244.8,244.82,244.78,244.78,1058599990.0
2007-06-18 16:31:00,244.79,244.82,244.78,244.82,1049799996.0
2007-06-18 16:32:00,244.82,244.82,244.79,244.8,365600000.0
2007-06-18 16:33:00,244.79,244.85,244.78,244.85,983899998.0
2007-06-18 16:34:00,244.85,244.85,244.84,244.84,239700000.0
2007-06-18 16:35:00,244.84,244.84,244.795,244.81,504299998.0
2007-06-18 16:36:00,244.81,244.81,244.78,244.8,1277000000.0
2007-06-18 16:37:00,244.8,244.83,244.79,244.83,1418400005.0
2007-06-18 16:38:00,244.82,244.83,244.8,244.81,535700000.0
2007-06-18 16:39:00,244.81,244.82,244.81,244.82,464900002.0
2007-06-18 16:40:00,244.81,244.82,244.8,244.815,616200005.0
2007-06-18 16:41:00,244.82,244.82,244.77,244.82,1330899997.0
2007-06-18 16:42:00,244.82,244.84,244.82,244.84,753300002.0
2007-06-18 16:43:00,244.835,244.85,244.83,244.84,1061499994.0
2007-06-18 16:44:00,244.84,244.84,244.8,244.83,1614000009.0
2007-06-18 16:45:00,244.82,244.83,244.805,244.83,671900002.0
2007-06-18 16:46:00,244.83,244.83,244.825,244.83,254000000.0
2007-06-18 16:47:00,244.8,244.83,244.8,244.82,447000001.0
2007-06-18 16:48:00,244.83,244.875,244.83,244.86,821200004.0
2007-06-18 16:49:00,244.86,244.905,244.83,244.88,948699998.0
2007-06-18 16:50:00,244.875,244.88,244.84,244.84,1043400006.0
2007-06-18 16:51:00,244.84,244.87,244.83,244.87,2104900011.0
2007-06-18 16:52:00,244.87,244.87,244.8,244.8,955600000.0
2007-06-18 16:53:00,244.8,244.83,244.77,244.78,919399995.0
2007-06-18 16:54:00,244.77,244.86,244.77,244.82,919399995.0
2007-06-18 16:55:00,244.84,244.86,244.8,244.84,919399995.0
2007-06-18 16:56:00,244.86,244.87,244.83,244.86,919399995.0
2007-06-18 16:57:00,244.86,244.88,244.84,244.88,861800000.0
2007-06-18 16:58:00,244.86,244.88,244.84,244.87,424400000.0
2007-06-18 16:59:00,244.86,244.94,244.86,244.89,1383800005.0
2007-06-18 17:00:00,244.9,244.93,244.89,244.91,1383800005.0
2007-06-18 17:01:00,244.91,244.92,244.88,244.9,1054599993.0
2007-06-18 17:02:00,244.91,244.91,244.88,244.91,606400000.0
2007-06-18 17:03:00,244.91,244.94,244.9,244.94,494800000.0
2007-06-18 17:04:00,244.94,244.94,244.91,244.92,529300000.0
2007-06-18 17:05:00,244.92,244.94,244.9,244.925,901800003.0
2007-06-18 17:06:00,244.93,244.94,244.89,244.89,520100000.0
2007-06-18 17:07:00,244.89,244.93,244.87,244.92,1300700004.0
2007-06-18 17:08:00,244.92,244.93,244.9,244.91,347700000.0
2007-06-18 17:09:00,244.91,244.91,244.88,244.9,162700000.0
2007-06-18 17:10:00,244.9,244.94,244.89,244.94,466800000.0
2007-06-18 17:11:00,244.94,244.94,244.91,244.92,355600000.0
2007-06-18 17:12:00,244.93,244.96,244.92,244.94,686400001.0
2007-06-18 17:13:00,244.94,244.96,244.93,244.96,1253499998.0
2007-06-18 17:14:00,244.96,244.97,244.93,244.95,925299995.0
2007-06-18 17:15:00,244.95,244.97,244.94,244.955,1534699997.0
2007-06-18 17:16:00,244.96,244.98,244.95,244.97,1554400000.0
2007-06-18 17:17:00,244.97,245.015,244.97,245.01,995400006.0
2007-06-18 17:18:00,245.02,245.03,244.97,244.99,830600003.0
2007-06-18 17:19:00,244.99,245.02,244.99,244.99,183600000.0
2007-06-18 17:20:00,245.0,245.02,244.99,245.01,767900000.0
2007-06-18 17:21:00,244.99,245.03,244.99,245.02,758300002.0
2007-06-18 17:22:00,245.025,245.03,245.02,245.03,241800000.0
2007-06-18 17:23:00,245.03,245.04,245.0,245.0,1054400004.0
2007-06-18 17:24:00,245.015,245.03,244.99,244.99,685900003.0
2007-06-18 17:25:00,244.99,245.02,244.99,245.01,261000001.0
2007-06-18 17:26:00,245.01,245.03,245.0,245.0,414800003.0
2007-06-18 17:27:00,245.01,245.03,244.94,244.995,1660199999.0
2007-06-18 17:28:00,244.995,245.02,244.99,245.01,1104599997.0
2007-06-18 17:29:00,244.99,245.01,244.98,245.0,820800005.0
2007-06-18 17:30:00,245.0,245.015,244.99,244.99,1129199997.0
2007-06-18 17:31:00,244.99,245.01,244.98,245.0,1147099997.0
2007-06-18 17:32:00,245.0,245.02,244.985,244.99,1790699997.0
2007-06-18 17:33:00,244.99,245.03,244.99,245.03,789000001.0
2007-06-18 17:34:00,245.02,245.04,245.0,245.01,1305200001.0
2007-06-18 17:35:00,245.02,245.09,245.01,245.075,1331900002.0
2007-06-18 17:36:00,245.09,245.11,245.07,245.09,1268500004.0
2007-06-18 17:37:00,245.08,245.11,245.075,245.11,1268500004.0
2007-06-18 17:38:00,245.1,245.14,245.1,245.12,1758900004.0
2007-06-18 17:39:00,245.13,245.18,245.13,245.16,1238099998.0
2007-06-18 17:40:00,245.16,245.19,245.14,245.17,943999999.0
2007-06-18 17:41:00,245.17,245.2,245.165,245.2,1624399990.0
2007-06-18 17:42:00,245.2,245.2,245.17,245.17,635000001.0
2007-06-18 17:43:00,245.17,245.18,245.14,245.16,584100003.0
2007-06-18 17:44:00,245.16,245.18,245.15,245.17,167800000.0
2007-06-18 17:45:00,245.17,245.17,245.17,245.17,27600000.0
2007-06-18 17:46:00,245.17,245.17,245.13,245.155,812699997.0
2007-06-18 17:47:00,245.155,245.155,245.12,245.14,914500004.0
2007-06-18 17:48:00,245.14,245.14,245.105,245.11,1263500004.0
2007-06-18 17:49:00,245.11,245.14,245.085,245.14,930599999.0
2007-06-18 17:50:00,245.14,245.14,245.11,245.11,457799998.0
2007-06-18 17:51:00,245.12,245.14,245.11,245.12,637700003.0
2007-06-18 17:52:00,245.11,245.14,245.1,245.1,1117300002.0
2007-06-18 17:53:00,245.1,245.13,245.1,245.105,1503199990.0
2007-06-18 17:54:00,245.105,245.13,245.1,245.11,913999998.0
2007-06-18 17:55:00,245.11,245.12,245.1,245.11,187300000.0
2007-06-18 17:56:00,245.1,245.13,245.1,245.1,689800008.0
2007-06-18 17:57:00,245.1,245.13,245.1,245.13,837100008.0
2007-06-18 17:58:00,245.13,245.13,245.12,245.13,180000000.0
2007-06-18 17:59:00,245.13,245.13,245.1,245.11,547500000.0
2007-06-18 18:00:00,245.1,245.12,245.1,245.11,784400004.0
2007-06-18 18:01:00,245.11,245.11,245.07,245.08,701600003.0
2007-06-18 18:02:00,245.07,245.1,245.07,245.09,337100003.0
2007-06-18 18:03:00,245.09,245.09,245.09,245.09,15700000.0
2007-06-18 18:04:00,245.08,245.09,245.06,245.09,592100001.0
2007-06-18 18:05:00,245.1,245.13,245.07,245.09,967900003.0
2007-06-18 18:06:00,245.09,245.1,245.06,245.06,584600000.0
2007-06-18 18:07:00,245.06,245.09,245.03,245.08,784800001.0
2007-06-18 18:08:00,245.08,245.1,245.07,245.08,275500000.0
2007-06-18 18:09:00,245.08,245.11,245.08,245.11,360400004.0
2007-06-18 18:10:00,245.1,245.1,245.09,245.1,155600000.0
2007-06-18 18:11:00,245.11,245.13,245.1,245.13,449600003.0
2007-06-18 18:12:00,245.13,245.14,245.11,245.12,249000000.0
2007-06-18 18:13:00,245.13,245.13,245.085,245.085,358100004.0
2007-06-18 18:14:00,245.09,245.11,245.08,245.08,430500003.0
2007-06-18 18:15:00,245.08,245.09,245.08,245.09,601299998.0
2007-06-18 18:16:00,245.09,245.12,245.08,245.1,1447799999.0
2007-06-18 18:17:00,245.1,245.12,245.09,245.1,762099998.0
2007-06-18 18:18:00,245.1,245.14,245.1,245.11,407999999.0
2007-06-18 18:19:00,245.12,245.14,245.11,245.14,318299999.0
2007-06-18 18:20:00,245.14,245.15,245.11,245.15,348800001.0
2007-06-18 18:21:00,245.15,245.16,245.11,245.12,677499997.0
2007-06-18 18:22:00,245.12,245.15,245.12,245.14,112800000.0
2007-06-18 18:23:00,245.15,245.16,245.13,245.14,1528599999.0
2007-06-18 18:24:00,245.14,245.14,245.14,245.14,56500000.0
2007-06-18 18:25:00,245.14,245.17,245.13,245.16,436099999.0
2007-06-18 18:26:00,245.16,245.18,245.14,245.18,288200000.0
2007-06-18 18:27:00,245.18,245.2,245.17,245.19,513700000.0
2007-06-18 18:28:00,245.19,245.19,245.16,245.16,337600000.0
2007-06-18 18:29:00,245.16,245.18,245.12,245.12,486700000.0
2007-06-18 18:30:00,245.13,245.14,245.12,245.14,447100000.0
2007-06-18 18:31:00,245.15,245.15,245.12,245.13,816799997.0
2007-06-18 18:32:00,245.13,245.16,245.13,245.16,244800004.0
2007-06-18 18:33:00,245.15,245.16,245.13,245.16,677099996.0
2007-06-18 18:34:00,245.15,245.17,245.14,245.14,341699999.0
2007-06-18 18:35:00,245.17,245.17,245.14,245.15,242700001.0
2007-06-18 18:36:00,245.16,245.17,245.14,245.17,206500001.0
2007-06-18 18:37:00,245.18,245.19,245.18,245.19,138500000.0
2007-06-18 18:38:00,245.19,245.2,245.19,245.19,61200000.0
2007-06-18 18:39:00,245.21,245.24,245.2,245.23,278500000.0
2007-06-18 18:40:00,245.23,245.23,245.21,245.22,193100000.0
2007-06-18 18:41:00,245.22,245.22,245.2,245.2,436199998.0
2007-06-18 18:42:00,245.2,245.23,245.19,245.22,734700000.0
2007-06-18 18:43:00,245.22,245.23,245.21,245.21,449300000.0
2007-06-18 18:44:00,245.22,245.22,245.17,245.2,720700000.0
2007-06-18 18:45:00,245.2,245.21,245.18,245.21,1012200004.0
2007-06-18 18:46:00,245.21,245.21,245.19,245.21,366000000.0
2007-06-18 18:47:00,245.21,245.21,245.18,245.19,291200000.0
2007-06-18 18:48:00,245.19,245.22,245.17,245.2,846200000.0
2007-06-18 18:49:00,245.2,245.24,245.175,245.24,1307900009.0
2007-06-18 18:50:00,245.24,245.24,245.19,245.19,391500000.0
2007-06-18 18:51:00,245.2,245.2,245.18,245.2,362200003.0
2007-06-18 18:52:00,245.2,245.2,245.18,245.18,102200000.0
2007-06-18 18:53:00,245.18,245.19,245.13,245.18,857500005.0
2007-06-18 18:54:00,245.18,245.19,245.17,245.18,425800000.0
2007-06-18 18:55:00,245.18,245.18,245.15,245.17,368500002.0
2007-06-18 18:56:00,245.17,245.2,245.16,245.16,860700003.0
2007-06-18 18:57:00,245.16,245.18,245.16,245.17,165600000.0
2007-06-18 18:58:00,245.17,245.17,245.17,245.17,4800000.0
2007-06-18 18:59:00,245.17,245.19,245.17,245.18,174400000.0
2007-06-18 19:00:00,245.18,245.2,245.17,245.17,379800000.0
2007-06-18 19:01:00,245.17,245.22,245.16,245.18,922800001.0
2007-06-18 19:02:00,245.18,245.19,245.17,245.19,202400001.0
2007-06-18 19:03:00,245.19,245.19,245.13,245.15,454199992.0
2007-06-18 19:04:00,245.16,245.17,245.15,245.16,406600000.0
2007-06-18 19:05:00,245.15,245.18,245.15,245.18,1116999993.0
2007-06-18 19:06:00,245.17,245.18,245.13,245.16,153200000.0
2007-06-18 19:07:00,245.16,245.16,245.13,245.15,162400000.0
2007-06-18 19:08:00,245.15,245.15,245.12,245.13,156100000.0
2007-06-18 19:09:00,245.13,245.15,245.12,245.14,589299999.0
2007-06-18 19:10:00,245.14,245.16,245.13,245.14,461600002.0
2007-06-18 19:11:00,245.14,245.14,245.14,245.14,6000000.0
2007-06-18 19:12:00,245.14,245.15,245.12,245.15,95600000.0
2007-06-18 19:13:00,245.15,245.16,245.12,245.12,287600000.0
2007-06-18 19:14:00,245.12,245.14,245.08,245.12,892200001.0
2007-06-18 19:15:00,245.12,245.15,245.12,245.15,463700002.0
2007-06-18 19:16:00,245.13,245.15,245.12,245.14,719999999.0
2007-06-18 19:17:00,245.14,245.15,245.13,245.14,53900000.0
2007-06-18 19:18:00,245.14,245.14,245.14,245.14,51200000.0
2007-06-18 19:19:00,245.15,245.15,245.14,245.14,71200000.0
2007-06-18 19:20:00,245.14,245.14,245.11,245.115,341400002.0
2007-06-18 19:21:00,245.12,245.14,245.12,245.12,347700000.0
2007-06-18 19:22:00,245.12,245.16,245.12,245.16,130500000.0
2007-06-18 19:23:00,245.15,245.15,245.13,245.13,199600003.0
2007-06-18 19:24:00,245.15,245.15,245.15,245.15,27500000.0
2007-06-18 19:25:00,245.15,245.16,245.15,245.15,186800000.0
2007-06-18 19:26:00,245.15,245.15,245.15,245.15,237200000.0
2007-06-18 19:27:00,245.15,245.17,245.15,245.16,144700000.0
2007-06-18 19:28:00,245.15,245.16,245.15,245.16,103600000.0
2007-06-18 19:29:00,245.16,245.17,245.15,245.16,334400000.0
2007-06-18 19:30:00,245.16,245.17,245.15,245.15,840999997.0
2007-06-18 19:31:00,245.15,245.16,245.14,245.15,541499994.0
2007-06-18 19:32:00,245.15,245.16,245.11,245.14,690600003.0
2007-06-18 19:33:00,245.14,245.15,245.12,245.12,282300002.0
2007-06-18 19:34:00,245.13,245.14,245.12,245.13,431100001.0
2007-06-18 19:35:00,245.13,245.13,245.12,245.12,229700001.0
2007-06-18 19:36:00,245.12,245.14,245.12,245.13,156100000.0
2007-06-18 19:37:00,245.13,245.16,245.12,245.15,830500001.0
2007-06-18 19:38:00,245.16,245.16,245.13,245.13,416100003.0
2007-06-18 19:39:00,245.13,245.14,245.12,245.14,258700000.0
2007-06-18 19:40:00,245.14,245.14,245.115,245.13,21500000.0
2007-06-18 19:41:00,245.12,245.12,245.12,245.12,32600000.0
2007-06-18 19:42:00,245.12,245.125,245.11,245.11,304500001.0
2007-06-18 19:43:00,245.125,245.15,245.12,245.13,545900000.0
2007-06-18 19:44:00,245.13,245.15,245.13,245.15,148100000.0
2007-06-18 19:45:00,245.15,245.21,245.15,245.17,267200000.0
2007-06-18 19:46:00,245.17,245.17,245.16,245.16,288500000.0
2007-06-18 19:47:00,245.15,245.17,245.13,245.15,414700001.0
2007-06-18 19:48:00,245.15,245.15,245.12,245.12,157200000.0
2007-06-18 19:49:00,245.11,245.12,245.09,245.09,443900001.0
2007-06-18 19:50:00,245.09,245.09,245.07,245.09,612000010.0
2007-06-18 19:51:00,245.09,245.1,245.06,245.09,632099998.0
2007-06-18 19:52:00,245.09,245.09,245.07,245.07,99900000.0
2007-06-18 19:53:00,245.07,245.07,245.04,245.05,660100000.0
2007-06-18 19:54:00,245.05,245.07,245.05,245.05,793600003.0
2007-06-18 19:55:00,245.05,245.05,245.05,245.05,941600001.0
2007-06-18 19:56:00,245.05,245.05,245.03,245.05,541099994.0
2007-06-18 19:57:00,245.05,245.09,245.05,245.08,853100002.0
2007-06-18 19:58:00,245.09,245.09,245.08,245.08,3600000.0
2007-06-18 19:59:00,245.07,245.08,245.06,245.08,125500000.0
2007-06-18 20:00:00,245.09,245.09,245.07,245.07,175800000.0
2007-06-18 20:01:00,245.06,245.07,245.06,245.07,171400001.0
2007-06-18 20:02:00,245.08,245.09,245.06,245.08,127699998.0
2007-06-18 20:03:00,245.07,245.09,245.07,245.09,61400000.0
2007-06-18 20:04:00,245.09,245.11,245.09,245.11,49000000.0
2007-06-18 20:05:00,245.11,245.11,245.07,245.09,266900001.0
2007-06-18 20:06:00,245.09,245.13,245.09,245.11,408299999.0
2007-06-18 20:07:00,245.11,245.11,245.09,245.1,314400001.0
2007-06-18 20:08:00,245.11,245.12,245.11,245.12,49600000.0
2007-06-18 20:09:00,245.12,245.13,245.11,245.11,159000000.0
2007-06-18 20:10:00,245.11,245.13,245.11,245.12,138500000.0
2007-06-18 20:11:00,245.12,245.12,245.1,245.12,146500000.0
2007-06-18 20:12:00,245.12,245.13,245.11,245.13,33900000.0
2007-06-18 20:13:00,245.13,245.14,245.12,245.12,235700000.0
2007-06-18 20:14:00,245.12,245.12,245.08,245.1,913100005.0
2007-06-18 20:15:00,245.1,245.1,245.06,245.06,708699996.0
2007-06-18 20:16:00,245.06,245.12,245.06,245.12,701300004.0
2007-06-18 20:17:00,245.12,245.14,245.12,245.13,79600000.0
2007-06-18 20:18:00,245.13,245.13,245.08,245.08,163300000.0
2007-06-18 20:19:00,245.08,245.08,245.07,245.08,137899999.0
2007-06-18 20:20:00,245.07,245.09,245.07,245.08,172500001.0
2007-06-18 20:21:00,245.07,245.08,245.07,245.08,15600000.0
2007-06-18 20:22:00,245.09,245.09,245.07,245.07,292800000.0
2007-06-18 20:23:00,245.07,245.1,245.07,245.1,238400000.0
2007-06-18 20:24:00,245.09,245.11,245.08,245.09,210800001.0
2007-06-18 20:25:00,245.09,245.09,245.07,245.07,119200000.0
2007-06-18 20:26:00,245.07,245.11,245.07,245.09,171200000.0
2007-06-18 20:27:00,245.09,245.095,245.09,245.09,153399999.0
2007-06-18 20:28:00,245.09,245.12,245.09,245.1,75500000.0
2007-06-18 20:29:00,245.1,245.11,245.09,245.1,66000000.0
2007-06-18 20:30:00,245.11,245.11,245.08,245.08,257600001.0
2007-06-18 20:31:00,245.08,245.13,245.08,245.11,340900001.0
2007-06-18 20:32:00,245.105,245.13,245.105,245.13,256700000.0
2007-06-18 20:33:00,245.13,245.18,245.125,245.15,896599998.0
2007-06-18 20:34:00,245.15,245.17,245.15,245.17,142900000.0
2007-06-18 20:35:00,245.16,245.16,245.12,245.12,217900000.0
2007-06-18 20:36:00,245.12,245.15,245.12,245.12,777700007.0
2007-06-18 20:37:00,245.13,245.15,245.13,245.15,83600000.0
2007-06-18 20:38:00,245.15,245.16,245.13,245.15,130600001.0
2007-06-18 20:39:00,245.15,245.15,245.14,245.15,74700000.0
2007-06-18 20:40:00,245.14,245.16,245.14,245.16,353800000.0
2007-06-18 20:41:00,245.16,245.18,245.15,245.16,245900001.0
2007-06-18 20:42:00,245.16,245.18,245.16,245.16,182600000.0
2007-06-18 20:43:00,245.15,245.15,245.15,245.15,66400000.0
2007-06-18 20:44:00,245.15,245.19,245.15,245.17,348799998.0
2007-06-18 20:45:00,245.19,245.19,245.17,245.19,259300000.0
2007-06-18 20:46:00,245.19,245.2,245.17,245.18,280800000.0
2007-06-18 20:47:00,245.18,245.19,245.15,245.15,279300000.0
2007-06-18 20:48:00,245.15,245.16,245.15,245.15,338500001.0
2007-06-18 20:49:00,245.15,245.16,245.11,245.11,850999999.0
2007-06-18 20:50:00,245.12,245.14,245.1,245.14,940799996.0
2007-06-18 20:51:00,245.14,245.15,245.12,245.15,397600000.0
2007-06-18 20:52:00,245.15,245.17,245.12,245.15,585299999.0
2007-06-18 20:53:00,245.16,245.16,245.14,245.16,407900000.0
2007-06-18 20:54:00,245.16,245.19,245.14,245.15,630700000.0
2007-06-18 20:55:00,245.15,245.16,245.13,245.16,428399999.0
2007-06-18 20:56:00,245.16,245.18,245.16,245.17,217100000.0
2007-06-18 20:57:00,245.17,245.18,245.13,245.16,798999998.0
2007-06-18 20:58:00,245.16,245.17,245.12,245.12,1112700001.0
2007-06-18 20:59:00,245.12,245.16,245.115,245.16,2018200000.0
2007-06-18 21:00:00,245.16,245.17,245.15,245.16,659999998.0
2007-06-18 21:01:00,245.16,245.17,245.14,245.17,1148300011.0
2007-06-18 21:02:00,245.17,245.17,245.14,245.14,380200000.0
2007-06-18 21:03:00,245.14,245.14,245.11,245.11,476500000.0
2007-06-18 21:04:00,245.12,245.12,245.1,245.11,490400002.0
2007-06-18 21:05:00,245.11,245.15,245.11,245.14,122499999.0
2007-06-18 21:06:00,245.15,245.15,245.12,245.13,312800000.0
2007-06-18 21:07:00,245.14,245.14,245.14,245.14,58000000.0
2007-06-18 21:08:00,245.14,245.16,245.14,245.15,301500000.0
2007-06-18 21:09:00,245.145,245.18,245.145,245.17,217200000.0
2007-06-18 21:10:00,245.17,245.19,245.17,245.17,63600000.0
2007-06-18 21:11:00,245.17,245.17,245.14,245.16,198400000.0
2007-06-18 21:12:00,245.16,245.16,245.13,245.14,325200000.0
2007-06-18 21:13:00,245.14,245.14,245.14,245.14,108400000.0
2007-06-18 21:14:00,245.14,245.14,245.13,245.14,198799999.0
2007-06-18 21:15:00,245.13,245.14,245.11,245.12,249200000.0
2007-06-18 21:16:00,245.12,245.13,245.12,245.12,39600000.0
2007-06-18 21:17:00,245.12,245.14,245.11,245.11,339299997.0
2007-06-18 21:18:00,245.12,245.15,245.11,245.13,417000000.0
2007-06-18 21:19:00,245.13,245.14,245.11,245.12,799499993.0
2007-06-18 21:20:00,245.12,245.13,245.12,245.12,355800001.0
2007-06-18 21:21:00,245.1,245.12,245.1,245.1,416400002.0
2007-06-18 21:22:00,245.1,245.13,245.1,245.11,431599998.0
2007-06-18 21:23:00,245.11,245.13,245.11,245.13,87600000.0
2007-06-18 21:24:00,245.13,245.13,245.11,245.11,330300001.0
2007-06-18 21:25:00,245.11,245.12,245.1,245.11,321800001.0
2007-06-18 21:26:00,245.11,245.15,245.11,245.15,114800000.0
2007-06-18 21:27:00,245.15,245.16,245.14,245.15,196400001.0
2007-06-18 21:28:00,245.15,245.19,245.15,245.16,727999999.0
2007-06-18 21:29:00,245.16,245.18,245.16,245.17,204000001.0
2007-06-18 21:30:00,245.17,245.17,245.14,245.14,96800000.0
2007-06-18 21:31:00,245.14,245.15,245.14,245.14,80000000.0
2007-06-18 21:32:00,245.14,245.14,245.14,245.14,3200000.0
2007-06-18 21:33:00,245.14,245.16,245.14,245.16,60000000.0
2007-06-18 21:34:00,245.18,245.2,245.16,245.2,146700003.0
2007-06-18 21:35:00,245.2,245.2,245.16,245.19,214300000.0
2007-06-18 21:36:00,245.19,245.19,245.17,245.19,195600000.0
2007-06-18 21:37:00,245.18,245.19,245.17,245.17,192400000.0
2007-06-18 21:38:00,245.16,245.16,245.16,245.16,72000000.0
2007-06-18 21:39:00,245.16,245.16,245.14,245.15,169400000.0
2007-06-18 21:40:00,245.16,245.18,245.16,245.18,102800000.0
2007-06-18 21:41:00,245.18,245.18,245.17,245.17,81600000.0
2007-06-18 21:42:00,245.17,245.17,245.17,245.17,2400000.0
2007-06-18 21:43:00,245.17,245.18,245.17,245.17,137600000.0
2007-06-18 21:44:00,245.17,245.18,245.17,245.18,74000000.0
2007-06-18 21:45:00,245.18,245.19,245.18,245.19,372000000.0
2007-06-18 21:46:00,245.19,245.19,245.18,245.19,105600000.0
2007-06-18 21:47:00,245.19,245.19,245.17,245.17,78400000.0
2007-06-18 21:48:00,245.17,245.17,245.14,245.16,122000000.0
2007-06-18 21:49:00,245.16,245.17,245.13,245.17,437600003.0
2007-06-18 21:50:00,245.17,245.17,245.14,245.14,223600002.0
2007-06-18 21:51:00,245.14,245.16,245.14,245.16,44000000.0
2007-06-18 21:52:00,245.16,245.17,245.14,245.14,146800000.0
2007-06-18 21:53:00,245.14,245.18,245.14,245.17,184400000.0
2007-06-18 21:54:00,245.17,245.17,245.17,245.17,53200000.0
2007-06-18 21:55:00,245.17,245.17,245.15,245.15,210300000.0
2007-06-18 21:56:00,245.15,245.18,245.15,245.16,187899999.0
2007-06-18 21:57:00,245.16,245.16,245.15,245.16,124100001.0
2007-06-18 21:58:00,245.17,245.18,245.16,245.18,194900000.0
2007-06-18 21:59:00,245.18,245.2,245.165,245.18,331699999.0
2007-06-18 22:00:00,245.18,245.18,245.16,245.17,151099999.0
2007-06-18 22:01:00,245.17,245.17,245.155,245.17,138800000.0
2007-06-18 22:02:00,245.17,245.19,245.17,245.18,125600000.0
2007-06-18 22:03:00,245.18,245.2,245.16,245.17,228000000.0
2007-06-18 22:04:00,245.17,245.19,245.15,245.16,185200001.0
2007-06-18 22:05:00,245.16,245.18,245.15,245.16,362500007.0
2007-06-18 22:06:00,245.16,245.19,245.16,245.19,132400000.0
2007-06-18 22:07:00,245.19,245.19,245.15,245.155,154699999.0
2007-06-18 22:08:00,245.15,245.19,245.15,245.15,199000000.0
2007-06-18 22:09:00,245.15,245.18,245.15,245.17,302600000.0
2007-06-18 22:10:00,245.17,245.17,245.16,245.16,32000000.0
2007-06-18 22:11:00,245.16,245.17,245.13,245.16,268800000.0
2007-06-18 22:12:00,245.17,245.17,245.15,245.16,27600000.0
2007-06-18 22:13:00,245.18,245.19,245.17,245.17,55600000.0
2007-06-18 22:14:00,245.17,245.17,245.15,245.16,98400000.0
2007-06-18 22:15:00,245.16,245.17,245.16,245.17,136800000.0
2007-06-18 22:16:00,245.17,245.2,245.15,245.165,159100000.0
2007-06-18 22:17:00,245.165,245.18,245.16,245.18,124700001.0
2007-06-18 22:18:00,245.18,245.18,245.17,245.17,10000000.0
2007-06-18 22:19:00,245.17,245.17,245.16,245.17,110800000.0
2007-06-18 22:20:00,245.17,245.205,245.17,245.19,235499998.0
2007-06-18 22:21:00,245.19,245.23,245.19,245.2,318500000.0
2007-06-18 22:22:00,245.2,245.21,245.2,245.21,146000000.0
2007-06-18 22:23:00,245.21,245.245,245.19,245.245,410699999.0
2007-06-18 22:24:00,245.245,245.255,245.23,245.24,44400000.0
2007-06-18 22:25:00,245.24,245.24,245.205,245.24,156700000.0
2007-06-18 22:26:00,245.24,245.25,245.23,245.24,172600000.0
2007-06-18 22:27:00,245.25,245.25,245.23,245.24,28400000.0
2007-06-18 22:28:00,245.23,245.23,245.23,245.23,8800000.0
2007-06-18 22:29:00,245.23,245.24,245.22,245.24,171200000.0
2007-06-18 22:30:00,245.24,245.245,245.23,245.24,76100000.0
2007-06-18 22:31:00,245.23,245.27,245.23,245.25,189100000.0
2007-06-18 22:32:00,245.25,245.29,245.23,245.27,142300000.0
2007-06-18 22:33:00,245.25,245.28,245.24,245.255,279200000.0
2007-06-18 22:34:00,245.255,245.26,245.25,245.26,72000000.0
2007-06-18 22:35:00,245.26,245.265,245.21,245.225,318199998.0
2007-06-18 22:36:00,245.25,245.28,245.225,245.25,594399997.0
2007-06-18 22:37:00,245.25,245.3,245.24,245.29,232200000.0
2007-06-18 22:38:00,245.29,245.29,245.24,245.26,371100001.0
2007-06-18 22:39:00,245.25,245.27,245.24,245.255,366800001.0
2007-06-18 22:40:00,245.27,245.3,245.265,245.29,368599999.0
2007-06-18 22:41:00,245.29,245.34,245.27,245.31,547399998.0
2007-06-18 22:42:00,245.31,245.31,245.29,245.29,23000000.0
2007-06-18 22:43:00,245.31,245.31,245.29,245.31,205400005.0
2007-06-18 22:44:00,245.31,245.31,245.28,245.31,208500003.0
2007-06-18 22:45:00,245.3,245.34,245.29,245.33,338000001.0
2007-06-18 22:46:00,245.33,245.34,245.31,245.325,210299999.0
2007-06-18 22:47:00,245.325,245.38,245.325,245.35,446900003.0
2007-06-18 22:48:00,245.35,245.41,245.33,245.35,548500001.0
2007-06-18 22:49:00,245.4,245.51,245.4,245.41,408600000.0
2007-06-18 22:50:00,245.41,245.43,245.41,245.41,75200000.0
2007-06-18 22:51:00,245.41,245.42,245.38,245.39,628099997.0
2007-06-18 22:52:00,245.39,245.4,245.34,245.36,694600000.0
2007-06-18 22:53:00,245.37,245.39,245.35,245.355,230100000.0
2007-06-18 22:54:00,245.355,245.37,245.31,245.37,422600004.0
2007-06-18 22:55:00,245.37,245.38,245.33,245.34,259600000.0
2007-06-18 22:56:00,245.34,245.39,245.3,245.325,347200002.0
2007-06-18 22:57:00,245.325,245.33,245.295,245.295,98000000.0
2007-06-18 22:58:00,245.3,245.32,245.29,245.29,257600000.0
2007-06-18 22:59:00,245.29,245.29,245.19,245.28,324600000.0
2007-06-18 23:00:00,245.28,245.29,245.23,245.23,199900000.0
2007-06-18 23:01:00,245.24,245.26,245.22,245.24,75800000.0
2007-06-18 23:02:00,245.24,245.26,245.22,245.24,92000000.0
2007-06-18 23:03:00,245.23,245.26,245.23,245.24,38400000.0
2007-06-18 23:04:00,245.24,245.24,245.23,245.23,14400000.0
2007-06-18 23:05:00,245.23,245.26,245.23,245.26,44000000.0
2007-06-18 23:06:00,245.26,245.26,245.23,245.24,34400000.0
2007-06-18 23:07:00,245.23,245.24,245.22,245.24,40000000.0
2007-06-18 23:08:00,245.24,245.26,245.2,245.23,141200000.0
2007-06-18 23:09:00,245.21,245.24,245.21,245.24,77600000.0
2007-06-18 23:10:00,245.24,245.25,245.21,245.21,82400000.0
2007-06-18 23:11:00,245.22,245.24,245.22,245.23,110500000.0
2007-06-18 23:12:00,245.22,245.22,245.19,245.19,211100000.0
2007-06-18 23:13:00,245.19,245.19,245.17,245.17,152700000.0
2007-06-18 23:14:00,245.21,245.21,245.18,245.195,119200000.0
2007-06-18 23:15:00,245.195,245.195,245.175,245.19,54400000.0
2007-06-18 23:16:00,245.185,245.185,245.175,245.175,18400000.0
2007-06-18 23:17:00,245.175,245.19,245.17,245.175,124700000.0
2007-06-18 23:18:00,245.17,245.195,245.17,245.195,78999998.0
2007-06-18 23:19:00,245.195,245.21,245.195,245.21,58400000.0
2007-06-18 23:20:00,245.18,245.18,245.145,245.175,122000000.0
2007-06-18 23:21:00,245.17,245.175,245.165,245.175,14400000.0
2007-06-18 23:22:00,245.133,245.177,245.133,245.177,217000000.0
2007-06-18 23:23:00,245.175,245.22,245.175,245.2,92700000.0
2007-06-18 23:24:00,245.2,245.21,245.16,245.16,75599998.0
2007-06-18 23:25:00,245.19,245.19,245.19,245.19,24000000.0
2007-06-18 23:26:00,245.17,245.2,245.17,245.18,60600000.0
2007-06-18 23:27:00,245.19,245.19,245.17,245.17,69700001.0
2007-06-18 23:28:00,245.17,245.17,245.13,245.17,47200000.0
2007-06-18 23:29:00,245.17,245.17,245.15,245.15,53200000.0
2007-06-18 23:30:00,245.15,245.15,245.14,245.15,24600000.0
2007-06-18 23:31:00,245.15,245.17,245.14,245.17,47200000.0
2007-06-18 23:32:00,245.17,245.17,245.16,245.16,16000000.0
2007-06-18 23:33:00,245.15,245.16,245.15,245.16,30200000.0
2007-06-18 23:34:00,245.15,245.17,245.14,245.15,159400000.0
2007-06-18 23:35:00,245.15,245.16,245.15,245.15,60399999.0
2007-06-18 23:36:00,245.15,245.17,245.14,245.17,44500000.0
2007-06-18 23:37:00,245.17,245.19,245.15,245.19,39200000.0
2007-06-18 23:38:00,245.18,245.2,245.18,245.2,39600000.0
2007-06-18 23:39:00,245.2,245.2,245.2,245.2,10000000.0
2007-06-18 23:40:00,245.2,245.2,245.17,245.18,168199998.0
2007-06-18 23:41:00,245.18,245.205,245.16,245.18,298400000.0
2007-06-18 23:42:00,245.18,245.205,245.15,245.17,661300000.0
2007-06-18 23:43:00,245.18,245.2,245.17,245.19,940000000.0
2007-06-18 23:44:00,245.19,245.2,245.17,245.17,916000000.0
2007-06-18 23:45:00,245.2,245.2,245.19,245.19,19200000.0
2007-06-18 23:46:00,245.19,245.22,245.19,245.19,54000000.0
2007-06-18 23:47:00,245.19,245.22,245.19,245.22,51500000.0
2007-06-18 23:48:00,245.2,245.2,245.2,245.2,11200000.0
2007-06-18 23:49:00,245.2,245.23,245.19,245.19,99600000.0
2007-06-18 23:50:00,245.19,245.19,245.15,245.155,133600000.0
2007-06-18 23:51:00,245.17,245.175,245.17,245.175,246300000.0
2007-06-18 23:52:00,245.17,245.19,245.17,245.17,167900000.0
2007-06-18 23:53:00,245.17,245.19,245.17,245.19,9600000.0
2007-06-18 23:54:00,245.19,245.19,245.17,245.17,17600000.0
2007-06-18 23:55:00,245.17,245.17,245.12,245.16,85500000.0
2007-06-18 23:56:00,245.16,245.17,245.13,245.14,147100000.0
2007-06-18 23:57:00,245.14,245.17,245.1,245.15,402499998.0
2007-06-18 23:58:00,245.15,245.17,245.14,245.15,113100001.0
2007-06-18 23:59:00,245.15,245.17,245.15,245.17,31900000.0
2007-06-19 00:00:00,245.18,245.23,245.18,245.23,154825000.0
2007-06-19 00:01:00,245.23,245.25,245.22,245.22,29487500.0
2007-06-19 00:02:00,245.23,245.245,245.23,245.24,124137500.0
2007-06-19 00:03:00,245.24,245.24,245.24,245.24,125000.0
2007-06-19 00:04:00,245.24,245.28,245.24,245.27,74525000.0
2007-06-19 00:05:00,245.27,245.27,245.21,245.25,123150000.0
2007-06-19 00:06:00,245.25,245.25,245.25,245.25,812500.0
2007-06-19 00:07:00,245.25,245.25,245.25,245.25,82600000.0
2007-06-19 00:08:00,245.25,245.25,245.25,245.25,250000.0
2007-06-19 00:09:00,245.25,245.25,245.22,245.25,20750000.0
2007-06-19 00:10:00,245.25,245.25,245.22,245.25,22900000.0
2007-06-19 00:11:00,245.25,245.25,245.25,245.25,375000.0
2007-06-19 00:12:00,245.25,245.25,245.25,245.25,31850000.0
2007-06-19 00:13:00,245.233,245.269,245.225,245.255,547200003.0
2007-06-19 00:14:00,245.25,245.25,245.25,245.25,11100000.0
2007-06-19 00:15:00,245.25,245.25,245.25,245.25,28500000.0
2007-06-19 00:16:00,245.25,245.25,245.25,245.25,5600000.0
2007-06-19 00:17:00,245.25,245.25,245.25,245.25,26900000.0
2007-06-19 00:18:00,245.25,245.25,245.25,245.25,19100000.0
2007-06-19 00:19:00,245.25,245.25,245.25,245.25,862500.0
2007-06-19 00:20:00,245.25,245.25,245.25,245.25,800000.0
2007-06-19 00:21:00,245.25,245.262,245.215,245.215,499100000.0
2007-06-19 00:22:00,245.26,245.29,245.26,245.28,38000000.0
2007-06-19 00:23:00,245.29,245.32,245.29,245.32,151299999.0
2007-06-19 00:24:00,245.33,245.39,245.33,245.34,291387500.0
2007-06-19 00:25:00,245.35,245.38,245.35,245.365,116800000.0
2007-06-19 00:26:00,245.37,245.38,245.36,245.36,57887500.0
2007-06-19 00:27:00,245.38,245.38,245.34,245.36,127062500.0
2007-06-19 00:28:00,245.37,245.4,245.345,245.39,490900002.0
2007-06-19 00:29:00,245.4,245.41,245.385,245.395,70900000.0
2007-06-19 00:30:00,245.395,245.395,245.38,245.395,60999998.0
2007-06-19 00:31:00,245.41,245.415,245.395,245.405,53600000.0
2007-06-19 00:32:00,245.41,245.415,245.41,245.41,30000000.0
2007-06-19 00:33:00,245.41,245.41,245.41,245.41,6200000.0
2007-06-19 00:34:00,245.41,245.41,245.4,245.4,50300000.0
2007-06-19 00:35:00,245.4,245.41,245.39,245.41,133400000.0
2007-06-19 00:36:00,245.42,245.42,245.39,245.39,36500000.0
2007-06-19 00:37:00,245.38,245.4,245.38,245.39,108800000.0
2007-06-19 00:38:00,245.39,245.395,245.375,245.39,36400000.0
2007-06-19 00:39:00,245.39,245.39,245.35,245.355,43600000.0
2007-06-19 00:40:00,245.37,245.37,245.37,245.37,6000000.0
2007-06-19 00:41:00,245.34,245.365,245.328,245.338,516400008.0
2007-06-19 00:42:00,245.37,245.37,245.35,245.35,67000000.0
2007-06-19 00:43:00,245.355,245.365,245.33,245.33,52599999.0
2007-06-19 00:44:00,245.34,245.34,245.33,245.33,19800000.0
2007-06-19 00:45:00,245.33,245.35,245.32,245.32,153600000.0
2007-06-19 00:46:00,245.32,245.34,245.28,245.34,292999999.0
2007-06-19 00:47:00,245.345,245.395,245.34,245.355,116400000.0
2007-06-19 00:48:00,245.37,245.375,245.33,245.33,109300000.0
2007-06-19 00:49:00,245.33,245.33,245.31,245.31,22500000.0
2007-06-19 00:50:00,245.32,245.33,245.32,245.32,67200000.0
2007-06-19 00:51:00,245.32,245.32,245.24,245.25,294400001.0
2007-06-19 00:52:00,245.27,245.31,245.27,245.28,154600000.0
2007-06-19 00:53:00,245.29,245.315,245.29,245.305,113400000.0
2007-06-19 00:54:00,245.31,245.32,245.295,245.295,71600000.0
2007-06-19 00:55:00,245.31,245.31,245.285,245.3,18900000.0
2007-06-19 00:56:00,245.295,245.295,245.25,245.265,166700000.0
2007-06-19 00:57:00,245.26,245.305,245.255,245.305,156400000.0
2007-06-19 00:58:00,245.33,245.34,245.295,245.32,55300000.0
2007-06-19 00:59:00,245.32,245.35,245.3,245.35,82599999.0
2007-06-19 01:00:00,245.35,245.35,245.33,245.33,6900000.0
2007-06-19 01:01:00,245.35,245.39,245.35,245.39,94300000.0
2007-06-19 01:02:00,245.38,245.39,245.37,245.37,229400000.0
2007-06-19 01:03:00,245.37,245.39,245.35,245.38,295800000.0
2007-06-19 01:04:00,245.38,245.38,245.32,245.35,199299999.0
2007-06-19 01:05:00,245.34,245.36,245.33,245.35,244800000.0
2007-06-19 01:06:00,245.355,245.365,245.32,245.365,107699999.0
2007-06-19 01:07:00,245.36,245.36,245.325,245.355,71400000.0
2007-06-19 01:08:00,245.355,245.355,245.355,245.355,2900000.0
2007-06-19 01:09:00,245.345,245.36,245.34,245.35,47800000.0
2007-06-19 01:10:00,245.36,245.38,245.35,245.37,198500000.0
2007-06-19 01:11:00,245.37,245.4,245.365,245.37,132800000.0
2007-06-19 01:12:00,245.37,245.37,245.355,245.355,20000000.0
2007-06-19 01:13:00,245.36,245.385,245.36,245.38,86100000.0
2007-06-19 01:14:00,245.39,245.43,245.39,245.42,284500000.0
2007-06-19 01:15:00,245.43,245.43,245.4,245.41,233900000.0
2007-06-19 01:16:00,245.43,245.43,245.395,245.395,155000000.0
2007-06-19 01:17:00,245.39,245.405,245.365,245.365,153100000.0
2007-06-19 01:18:00,245.365,245.39,245.365,245.39,30900000.0
2007-06-19 01:19:00,245.39,245.405,245.38,245.395,85900000.0
2007-06-19 01:20:00,245.39,245.39,245.385,245.385,8900000.0
2007-06-19 01:21:00,245.385,245.41,245.36,245.4,164800000.0
2007-06-19 01:22:00,245.41,245.44,245.4,245.44,217900000.0
2007-06-19 01:23:00,245.435,245.435,245.405,245.435,56000000.0
2007-06-19 01:24:00,245.43,245.44,245.425,245.44,14900000.0
2007-06-19 01:25:00,245.44,245.44,245.42,245.42,65100000.0
2007-06-19 01:26:00,245.42,245.44,245.41,245.41,59600001.0
2007-06-19 01:27:00,245.42,245.44,245.42,245.44,27400000.0
2007-06-19 01:28:00,245.44,245.44,245.42,245.43,117800000.0
2007-06-19 01:29:00,245.43,245.47,245.42,245.44,374900000.0
2007-06-19 01:30:00,245.44,245.45,245.44,245.44,58400000.0
2007-06-19 01:31:00,245.44,245.46,245.42,245.455,495000000.0
2007-06-19 01:32:00,245.455,245.455,245.45,245.455,26100000.0
2007-06-19 01:33:00,245.45,245.455,245.415,245.42,80400000.0
2007-06-19 01:34:00,245.42,245.45,245.4,245.44,209100000.0
2007-06-19 01:35:00,245.44,245.44,245.42,245.425,54600000.0
2007-06-19 01:36:00,245.425,245.425,245.42,245.42,16700000.0
2007-06-19 01:37:00,245.42,245.42,245.41,245.42,31500000.0
2007-06-19 01:38:00,245.361,245.403,245.361,245.403,142300000.0
2007-06-19 01:39:00,245.42,245.44,245.395,245.415,82900000.0
2007-06-19 01:40:00,245.415,245.45,245.395,245.45,365900000.0
2007-06-19 01:41:00,245.44,245.45,245.405,245.405,445900003.0
2007-06-19 01:42:00,245.4,245.405,245.395,245.405,59500000.0
2007-06-19 01:43:00,245.405,245.405,245.395,245.395,8700000.0
2007-06-19 01:44:00,245.4,245.4,245.4,245.4,15000000.0
2007-06-19 01:45:00,245.4,245.4,245.39,245.39,37500000.0
2007-06-19 01:46:00,245.39,245.39,245.36,245.36,155500000.0
2007-06-19 01:47:00,245.36,245.375,245.345,245.355,286000000.0
2007-06-19 01:48:00,245.35,245.355,245.34,245.35,75800000.0
2007-06-19 01:49:00,245.355,245.355,245.32,245.33,145000000.0
2007-06-19 01:50:00,245.33,245.34,245.3,245.3,299299999.0
2007-06-19 01:51:00,245.31,245.33,245.31,245.31,259600000.0
2007-06-19 01:52:00,245.32,245.32,245.31,245.32,24900000.0
2007-06-19 01:53:00,245.315,245.315,245.31,245.31,74600000.0
2007-06-19 01:54:00,245.31,245.33,245.31,245.31,37200000.0
2007-06-19 01:55:00,245.33,245.33,245.305,245.31,146000000.0
2007-06-19 01:56:00,245.315,245.315,245.29,245.31,155300000.0
2007-06-19 01:57:00,245.31,245.315,245.31,245.31,140500000.0
2007-06-19 01:58:00,245.3,245.31,245.28,245.3,171299999.0
2007-06-19 01:59:00,245.3,245.3,245.24,245.24,408200000.0
2007-06-19 02:00:00,245.24,245.26,245.2,245.26,136500000.0
2007-06-19 02:01:00,245.25,245.28,245.25,245.27,109200000.0
2007-06-19 02:02:00,245.27,245.3,245.27,245.3,39500000.0
2007-06-19 02:03:00,245.3,245.3,245.26,245.27,169200000.0
2007-06-19 02:04:00,245.27,245.27,245.27,245.27,8000000.0
2007-06-19 02:05:00,245.28,245.28,245.23,245.25,170200000.0
2007-06-19 02:06:00,245.245,245.26,245.2,245.21,358399997.0
2007-06-19 02:07:00,245.21,245.23,245.19,245.22,446399999.0
2007-06-19 02:08:00,245.21,245.21,245.18,245.18,326800001.0
2007-06-19 02:09:00,245.175,245.18,245.15,245.16,257300000.0
2007-06-19 02:10:00,245.16,245.19,245.15,245.19,222400000.0
2007-06-19 02:11:00,245.2,245.29,245.2,245.29,330000001.0
2007-06-19 02:12:00,245.29,245.335,245.29,245.325,378599999.0
2007-06-19 02:13:00,245.32,245.33,245.31,245.32,307300000.0
2007-06-19 02:14:00,245.32,245.32,245.27,245.28,417800007.0
2007-06-19 02:15:00,245.28,245.32,245.27,245.27,424500000.0
2007-06-19 02:16:00,245.27,245.275,245.24,245.25,220400000.0
2007-06-19 02:17:00,245.245,245.27,245.23,245.26,406199999.0
2007-06-19 02:18:00,245.28,245.28,245.235,245.245,150899999.0
2007-06-19 02:19:00,245.24,245.26,245.225,245.24,361200000.0
2007-06-19 02:20:00,245.25,245.27,245.24,245.24,351699999.0
2007-06-19 02:21:00,245.24,245.255,245.24,245.24,113800000.0
2007-06-19 02:22:00,245.24,245.25,245.24,245.24,100300000.0
2007-06-19 02:23:00,245.25,245.25,245.23,245.24,458000001.0
2007-06-19 02:24:00,245.24,245.27,245.24,245.27,216300000.0
2007-06-19 02:25:00,245.27,245.29,245.25,245.28,410900001.0
2007-06-19 02:26:00,245.28,245.31,245.28,245.28,191300000.0
2007-06-19 02:27:00,245.275,245.31,245.27,245.295,372800000.0
2007-06-19 02:28:00,245.3,245.305,245.27,245.28,163700001.0
2007-06-19 02:29:00,245.28,245.3,245.28,245.28,147800000.0
2007-06-19 02:30:00,245.28,245.28,245.275,245.28,40200000.0
2007-06-19 02:31:00,245.28,245.29,245.28,245.28,53400000.0
2007-06-19 02:32:00,245.28,245.29,245.28,245.28,43200000.0
2007-06-19 02:33:00,245.28,245.29,245.25,245.29,59400000.0
2007-06-19 02:34:00,245.267,245.267,245.227,245.227,104800000.0
2007-06-19 02:35:00,245.29,245.31,245.29,245.31,26300000.0
2007-06-19 02:36:00,245.31,245.32,245.29,245.3,118600000.0
2007-06-19 02:37:00,245.3,245.3,245.28,245.28,19800000.0
2007-06-19 02:38:00,245.3,245.3,245.25,245.28,67900000.0
2007-06-19 02:39:00,245.28,245.28,245.26,245.26,238100001.0
2007-06-19 02:40:00,245.27,245.3,245.26,245.29,96400000.0
2007-06-19 02:41:00,245.29,245.3,245.27,245.29,568800000.0
2007-06-19 02:42:00,245.285,245.29,245.25,245.25,506100000.0
2007-06-19 02:43:00,245.25,245.275,245.25,245.275,138400000.0
2007-06-19 02:44:00,245.29,245.305,245.27,245.285,295800000.0
2007-06-19 02:45:00,245.29,245.305,245.27,245.285,226900000.0
2007-06-19 02:46:00,245.285,245.29,245.27,245.29,169700000.0
2007-06-19 02:47:00,245.285,245.32,245.28,245.32,193499999.0
2007-06-19 02:48:00,245.33,245.37,245.33,245.37,194100000.0
2007-06-19 02:49:00,245.37,245.44,245.35,245.4,504599999.0
2007-06-19 02:50:00,245.4,245.44,245.39,245.43,875700004.0
2007-06-19 02:51:00,245.44,245.445,245.35,245.37,1031999998.0
2007-06-19 02:52:00,245.38,245.4,245.38,245.38,250600000.0
2007-06-19 02:53:00,245.38,245.44,245.38,245.44,199900000.0
2007-06-19 02:54:00,245.44,245.44,245.415,245.425,469200000.0
2007-06-19 02:55:00,245.425,245.44,245.41,245.41,807499999.0
2007-06-19 02:56:00,245.41,245.435,245.39,245.405,692200001.0
2007-06-19 02:57:00,245.405,245.41,245.39,245.39,210300000.0
2007-06-19 02:58:00,245.39,245.4,245.34,245.34,433400000.0
2007-06-19 02:59:00,245.34,245.34,245.29,245.31,372399996.0
2007-06-19 03:00:00,245.32,245.36,245.32,245.36,156900000.0
2007-06-19 03:01:00,245.36,245.36,245.3,245.32,299599997.0
2007-06-19 03:02:00,245.32,245.34,245.32,245.32,288600001.0
2007-06-19 03:03:00,245.32,245.34,245.3,245.31,380499998.0
2007-06-19 03:04:00,245.31,245.32,245.29,245.29,197500000.0
2007-06-19 03:05:00,245.29,245.31,245.27,245.3,206500000.0
2007-06-19 03:06:00,245.31,245.31,245.3,245.3,16000000.0
2007-06-19 03:07:00,245.295,245.32,245.29,245.32,342300000.0
2007-06-19 03:08:00,245.32,245.325,245.32,245.32,160400001.0
2007-06-19 03:09:00,245.34,245.34,245.32,245.32,193300000.0
2007-06-19 03:10:00,245.32,245.34,245.3,245.3,243700000.0
2007-06-19 03:11:00,245.32,245.32,245.31,245.32,28800000.0
2007-06-19 03:12:00,245.315,245.32,245.31,245.32,82600000.0
2007-06-19 03:13:00,245.325,245.34,245.32,245.33,75500000.0
2007-06-19 03:14:00,245.325,245.345,245.31,245.345,200399999.0
2007-06-19 03:15:00,245.36,245.36,245.33,245.35,178600000.0
2007-06-19 03:16:00,245.35,245.38,245.35,245.37,933699993.0
2007-06-19 03:17:00,245.37,245.39,245.34,245.34,438500000.0
2007-06-19 03:18:00,245.36,245.38,245.355,245.38,505100003.0
2007-06-19 03:19:00,245.39,245.39,245.38,245.38,77500000.0
2007-06-19 03:20:00,245.38,245.385,245.365,245.38,160900000.0
2007-06-19 03:21:00,245.322,245.366,245.322,245.341,171800000.0
2007-06-19 03:22:00,245.38,245.38,245.36,245.36,98600000.0
2007-06-19 03:23:00,245.38,245.38,245.36,245.36,91700000.0
2007-06-19 03:24:00,245.36,245.36,245.32,245.34,175800001.0
2007-06-19 03:25:00,245.34,245.36,245.32,245.32,307500002.0
2007-06-19 03:26:00,245.32,245.34,245.31,245.31,257500004.0
2007-06-19 03:27:00,245.3,245.34,245.3,245.34,289500000.0
2007-06-19 03:28:00,245.34,245.34,245.29,245.29,748099997.0
2007-06-19 03:29:00,245.3,245.31,245.29,245.31,355500000.0
2007-06-19 03:30:00,245.31,245.31,245.31,245.31,42000000.0
2007-06-19 03:31:00,245.295,245.3,245.27,245.27,367800003.0
2007-06-19 03:32:00,245.27,245.29,245.27,245.28,164000001.0
2007-06-19 03:33:00,245.28,245.28,245.25,245.28,348400000.0
2007-06-19 03:34:00,245.29,245.31,245.28,245.29,136700000.0
2007-06-19 03:35:00,245.285,245.32,245.28,245.31,500399998.0
2007-06-19 03:36:00,245.32,245.32,245.29,245.29,535499996.0
2007-06-19 03:37:00,245.29,245.32,245.29,245.32,198999998.0
2007-06-19 03:38:00,245.32,245.35,245.3,245.32,563200000.0
2007-06-19 03:39:00,245.32,245.32,245.27,245.275,424100001.0
2007-06-19 03:40:00,245.28,245.3,245.27,245.27,516800002.0
2007-06-19 03:41:00,245.27,245.29,245.25,245.25,410399999.0
2007-06-19 03:42:00,245.25,245.27,245.225,245.225,292300000.0
2007-06-19 03:43:00,245.23,245.24,245.21,245.22,493600001.0
2007-06-19 03:44:00,245.21,245.225,245.19,245.19,401800000.0
2007-06-19 03:45:00,245.2,245.21,245.17,245.21,272900000.0
2007-06-19 03:46:00,245.21,245.22,245.18,245.19,537700003.0
2007-06-19 03:47:00,245.19,245.22,245.19,245.21,566899997.0
2007-06-19 03:48:00,245.21,245.22,245.17,245.2,724499999.0
2007-06-19 03:49:00,245.19,245.215,245.175,245.18,617500001.0
2007-06-19 03:50:00,245.19,245.25,245.18,245.25,546400003.0
2007-06-19 03:51:00,245.25,245.33,245.24,245.32,795400008.0
2007-06-19 03:52:00,245.32,245.335,245.32,245.335,107400000.0
2007-06-19 03:53:00,245.335,245.375,245.325,245.325,195100000.0
2007-06-19 03:54:00,245.325,245.325,245.3,245.31,278800000.0
2007-06-19 03:55:00,245.31,245.31,245.26,245.3,497700001.0
2007-06-19 03:56:00,245.27,245.3,245.24,245.25,237000000.0
2007-06-19 03:57:00,245.25,245.25,245.22,245.23,179100001.0
2007-06-19 03:58:00,245.23,245.29,245.23,245.28,362900004.0
2007-06-19 03:59:00,245.28,245.29,245.26,245.27,444500000.0
2007-06-19 04:00:00,245.28,245.31,245.28,245.31,228999999.0
2007-06-19 04:01:00,245.31,245.31,245.26,245.31,476400006.0
2007-06-19 04:02:00,245.31,245.31,245.28,245.29,212500001.0
2007-06-19 04:03:00,245.29,245.31,245.29,245.305,75700000.0
2007-06-19 04:04:00,245.31,245.325,245.305,245.325,58200000.0
2007-06-19 04:05:00,245.315,245.315,245.31,245.31,20000000.0
2007-06-19 04:06:00,245.31,245.32,245.3,245.31,244700000.0
2007-06-19 04:07:00,245.31,245.31,245.29,245.295,95700000.0
2007-06-19 04:08:00,245.29,245.32,245.29,245.3,143400000.0
2007-06-19 04:09:00,245.31,245.32,245.29,245.31,243500000.0
2007-06-19 04:10:00,245.31,245.32,245.31,245.32,209500003.0
2007-06-19 04:11:00,245.32,245.33,245.3,245.3,207500001.0
2007-06-19 04:12:00,245.3,245.3,245.29,245.29,67700002.0
2007-06-19 04:13:00,245.29,245.29,245.29,245.29,26900000.0
2007-06-19 04:14:00,245.29,245.29,245.29,245.29,11000000.0
2007-06-19 04:15:00,245.29,245.29,245.225,245.23,148499999.0
2007-06-19 04:16:00,245.225,245.235,245.215,245.23,81400000.0
2007-06-19 04:17:00,245.23,245.235,245.21,245.23,180900000.0
2007-06-19 04:18:00,245.22,245.225,245.17,245.19,415900000.0
2007-06-19 04:19:00,245.19,245.205,245.15,245.19,1120200003.0
2007-06-19 04:20:00,245.21,245.24,245.19,245.225,442700000.0
2007-06-19 04:21:00,245.225,245.26,245.225,245.26,136000000.0
2007-06-19 04:22:00,245.26,245.3,245.26,245.3,402799999.0
2007-06-19 04:23:00,245.3,245.31,245.29,245.3,266000000.0
2007-06-19 04:24:00,245.3,245.31,245.27,245.28,667699994.0
2007-06-19 04:25:00,245.28,245.31,245.28,245.3,450000001.0
2007-06-19 04:26:00,245.31,245.32,245.3,245.32,237400000.0
2007-06-19 04:27:00,245.315,245.315,245.28,245.3,159100000.0
2007-06-19 04:28:00,245.3,245.32,245.28,245.3,149100000.0
2007-06-19 04:29:00,245.295,245.3,245.27,245.27,252300000.0
2007-06-19 04:30:00,245.27,245.295,245.27,245.29,423499999.0
2007-06-19 04:31:00,245.29,245.305,245.285,245.3,78200000.0
2007-06-19 04:32:00,245.3,245.3,245.29,245.3,301400002.0
2007-06-19 04:33:00,245.3,245.32,245.29,245.32,366199999.0
2007-06-19 04:34:00,245.32,245.34,245.28,245.28,680299993.0
2007-06-19 04:35:00,245.28,245.35,245.28,245.33,465900000.0
2007-06-19 04:36:00,245.33,245.34,245.31,245.32,142800000.0
2007-06-19 04:37:00,245.315,245.335,245.31,245.335,218700000.0
2007-06-19 04:38:00,245.34,245.34,245.33,245.33,48800000.0
2007-06-19 04:39:00,245.34,245.36,245.34,245.34,197000000.0
2007-06-19 04:40:00,245.34,245.345,245.34,245.34,23500000.0
2007-06-19 04:41:00,245.285,245.323,245.278,245.323,84500000.0
2007-06-19 04:42:00,245.332,245.332,245.291,245.311,79100001.0
2007-06-19 04:43:00,245.341,245.341,245.311,245.311,120300001.0
2007-06-19 04:44:00,245.34,245.34,245.315,245.315,48000000.0
2007-06-19 04:45:00,245.32,245.34,245.32,245.34,280400000.0
2007-06-19 04:46:00,245.34,245.34,245.325,245.325,47600000.0
2007-06-19 04:47:00,245.325,245.33,245.315,245.325,124100000.0
2007-06-19 04:48:00,245.33,245.34,245.33,245.33,45500000.0
2007-06-19 04:49:00,245.335,245.335,245.32,245.32,28800000.0
2007-06-19 04:50:00,245.32,245.32,245.3,245.31,323500000.0
2007-06-19 04:51:00,245.31,245.32,245.31,245.31,44400000.0
2007-06-19 04:52:00,245.31,245.31,245.31,245.31,9200000.0
2007-06-19 04:53:00,245.31,245.33,245.31,245.32,208800000.0
2007-06-19 04:54:00,245.32,245.32,245.31,245.32,38000000.0
2007-06-19 04:55:00,245.31,245.31,245.31,245.31,2400000.0
2007-06-19 04:56:00,245.315,245.32,245.295,245.31,134600000.0
2007-06-19 04:57:00,245.31,245.32,245.3,245.32,133499999.0
2007-06-19 04:58:00,245.32,245.32,245.3,245.32,45200000.0
2007-06-19 04:59:00,245.32,245.32,245.32,245.32,4000000.0
2007-06-19 05:00:00,245.31,245.31,245.29,245.3,81500000.0
2007-06-19 05:01:00,245.3,245.3,245.29,245.29,124700000.0
2007-06-19 05:02:00,245.29,245.31,245.29,245.31,23900000.0
2007-06-19 05:03:00,245.307,245.307,245.268,245.268,150399999.0
2007-06-19 05:04:00,245.305,245.33,245.3,245.325,34800000.0
2007-06-19 05:05:00,245.32,245.35,245.32,245.34,80300000.0
2007-06-19 05:06:00,245.34,245.35,245.33,245.35,102400000.0
2007-06-19 05:07:00,245.345,245.37,245.345,245.36,126800000.0
2007-06-19 05:08:00,245.36,245.36,245.32,245.325,255399999.0
2007-06-19 05:09:00,245.34,245.35,245.34,245.35,26400000.0
2007-06-19 05:10:00,245.35,245.35,245.32,245.32,74900000.0
2007-06-19 05:11:00,245.315,245.34,245.315,245.34,31600000.0
2007-06-19 05:12:00,245.36,245.365,245.34,245.36,82000000.0
2007-06-19 05:13:00,245.36,245.36,245.325,245.325,17600000.0
2007-06-19 05:14:00,245.33,245.345,245.325,245.34,86000000.0
2007-06-19 05:15:00,245.34,245.37,245.34,245.37,370900000.0
2007-06-19 05:16:00,245.37,245.37,245.33,245.35,500500000.0
2007-06-19 05:17:00,245.35,245.36,245.35,245.35,98700000.0
2007-06-19 05:18:00,245.35,245.37,245.34,245.36,352300000.0
2007-06-19 05:19:00,245.355,245.38,245.35,245.38,207500000.0
2007-06-19 05:20:00,245.38,245.38,245.37,245.38,76300000.0
2007-06-19 05:21:00,245.38,245.38,245.36,245.36,337300000.0
2007-06-19 05:22:00,245.38,245.38,245.355,245.355,115000000.0
2007-06-19 05:23:00,245.37,245.38,245.36,245.365,77799998.0
2007-06-19 05:24:00,245.36,245.4,245.355,245.38,453800000.0
2007-06-19 05:25:00,245.375,245.39,245.36,245.37,188900000.0
2007-06-19 05:26:00,245.37,245.39,245.35,245.37,196799996.0
2007-06-19 05:27:00,245.37,245.39,245.36,245.38,166299998.0
2007-06-19 05:28:00,245.39,245.4,245.39,245.4,227200000.0
2007-06-19 05:29:00,245.4,245.42,245.36,245.36,325800000.0
2007-06-19 05:30:00,245.36,245.44,245.36,245.37,607600000.0
2007-06-19 05:31:00,245.37,245.39,245.345,245.35,283800000.0
2007-06-19 05:32:00,245.35,245.355,245.34,245.35,82500000.0
2007-06-19 05:33:00,245.35,245.36,245.34,245.34,131500000.0
2007-06-19 05:34:00,245.34,245.34,245.34,245.34,24000000.0
2007-06-19 05:35:00,245.35,245.35,245.33,245.33,77500000.0
2007-06-19 05:36:00,245.305,245.318,245.29,245.296,65600000.0
2007-06-19 05:37:00,245.33,245.33,245.33,245.33,104000000.0
2007-06-19 05:38:00,245.33,245.33,245.32,245.33,111800000.0
2007-06-19 05:39:00,245.33,245.33,245.31,245.33,178700002.0
2007-06-19 05:40:00,245.33,245.33,245.32,245.32,50600000.0
2007-06-19 05:41:00,245.32,245.33,245.32,245.33,30200000.0
2007-06-19 05:42:00,245.33,245.33,245.31,245.31,181400000.0
2007-06-19 05:43:00,245.31,245.33,245.31,245.325,253700000.0
2007-06-19 05:44:00,245.325,245.33,245.32,245.33,56199999.0
2007-06-19 05:45:00,245.31,245.32,245.3,245.3,107200000.0
2007-06-19 05:46:00,245.3,245.31,245.29,245.29,138100000.0
2007-06-19 05:47:00,245.29,245.3,245.28,245.3,150200000.0
2007-06-19 05:48:00,245.29,245.29,245.285,245.285,100399999.0
2007-06-19 05:49:00,245.285,245.29,245.285,245.29,13900000.0
2007-06-19 05:50:00,245.29,245.3,245.28,245.29,196100000.0
2007-06-19 05:51:00,245.285,245.295,245.27,245.29,327700001.0
2007-06-19 05:52:00,245.285,245.285,245.244,245.254,148800000.0
2007-06-19 05:53:00,245.295,245.295,245.275,245.295,53300000.0
2007-06-19 05:54:00,245.3,245.32,245.3,245.32,83000000.0
2007-06-19 05:55:00,245.32,245.32,245.28,245.285,187600000.0
2007-06-19 05:56:00,245.285,245.31,245.255,245.265,229900000.0
2007-06-19 05:57:00,245.26,245.3,245.255,245.28,185900001.0
2007-06-19 05:58:00,245.28,245.3,245.28,245.28,72800000.0
2007-06-19 05:59:00,245.28,245.28,245.28,245.28,3600000.0
2007-06-19 06:00:00,245.28,245.28,245.27,245.27,58500000.0
2007-06-19 06:01:00,245.28,245.28,245.27,245.27,39600000.0
2007-06-19 06:02:00,245.28,245.28,245.27,245.27,70900000.0
2007-06-19 06:03:00,245.27,245.28,245.255,245.26,405600000.0
2007-06-19 06:04:00,245.26,245.28,245.245,245.25,492000001.0
2007-06-19 06:05:00,245.25,245.31,245.25,245.31,322000000.0
2007-06-19 06:06:00,245.3,245.31,245.24,245.25,449999999.0
2007-06-19 06:07:00,245.26,245.27,245.25,245.255,156900000.0
2007-06-19 06:08:00,245.26,245.28,245.25,245.26,342600001.0
2007-06-19 06:09:00,245.26,245.27,245.23,245.24,217700000.0
2007-06-19 06:10:00,245.24,245.29,245.23,245.28,259400000.0
2007-06-19 06:11:00,245.27,245.295,245.26,245.28,259800001.0
2007-06-19 06:12:00,245.29,245.32,245.28,245.3,297500000.0
2007-06-19 06:13:00,245.3,245.3,245.26,245.26,761499999.0
2007-06-19 06:14:00,245.26,245.26,245.205,245.23,328100003.0
2007-06-19 06:15:00,245.23,245.305,245.215,245.305,198700000.0
2007-06-19 06:16:00,245.3,245.315,245.275,245.28,104600000.0
2007-06-19 06:17:00,245.28,245.31,245.25,245.295,353600000.0
2007-06-19 06:18:00,245.295,245.295,245.255,245.265,259200001.0
2007-06-19 06:19:00,245.27,245.295,245.26,245.29,232499997.0
2007-06-19 06:20:00,245.29,245.3,245.28,245.3,105400000.0
2007-06-19 06:21:00,245.3,245.31,245.28,245.28,140600000.0
2007-06-19 06:22:00,245.295,245.3,245.28,245.28,72800000.0
2007-06-19 06:23:00,245.28,245.29,245.25,245.26,732700002.0
2007-06-19 06:24:00,245.27,245.28,245.25,245.25,266600000.0
2007-06-19 06:25:00,245.25,245.27,245.225,245.25,688000002.0
2007-06-19 06:26:00,245.24,245.25,245.22,245.22,286300008.0
2007-06-19 06:27:00,245.23,245.27,245.23,245.25,206800000.0
2007-06-19 06:28:00,245.24,245.24,245.205,245.21,266099999.0
2007-06-19 06:29:00,245.21,245.215,245.21,245.215,58000000.0
2007-06-19 06:30:00,245.22,245.24,245.22,245.24,116600000.0
2007-06-19 06:31:00,245.24,245.255,245.24,245.255,69000000.0
2007-06-19 06:32:00,245.26,245.26,245.26,245.26,17200000.0
2007-06-19 06:33:00,245.26,245.26,245.24,245.25,107600000.0
2007-06-19 06:34:00,245.26,245.27,245.235,245.245,242800001.0
2007-06-19 06:35:00,245.24,245.25,245.19,245.19,661100002.0
2007-06-19 06:36:00,245.19,245.23,245.19,245.23,338400000.0
2007-06-19 06:37:00,245.24,245.29,245.24,245.29,80200000.0
2007-06-19 06:38:00,245.29,245.29,245.25,245.25,112400000.0
2007-06-19 06:39:00,245.25,245.25,245.24,245.25,16000000.0
2007-06-19 06:40:00,245.25,245.26,245.23,245.25,137900000.0
2007-06-19 06:41:00,245.25,245.25,245.23,245.23,59600000.0
2007-06-19 06:42:00,245.24,245.25,245.23,245.24,236800002.0
2007-06-19 06:43:00,245.24,245.25,245.23,245.25,98600001.0
2007-06-19 06:44:00,245.25,245.25,245.24,245.25,69200000.0
2007-06-19 06:45:00,245.255,245.26,245.255,245.26,14000000.0
2007-06-19 06:46:00,245.26,245.26,245.24,245.24,346100002.0
2007-06-19 06:47:00,245.235,245.25,245.2,245.2,473900001.0
2007-06-19 06:48:00,245.2,245.22,245.19,245.22,681300000.0
2007-06-19 06:49:00,245.21,245.22,245.2,245.2,163100000.0
2007-06-19 06:50:00,245.2,245.23,245.19,245.215,349099996.0
2007-06-19 06:51:00,245.22,245.23,245.21,245.21,97200000.0
2007-06-19 06:52:00,245.21,245.22,245.21,245.215,126500000.0
2007-06-19 06:53:00,245.225,245.235,245.21,245.225,166200000.0
2007-06-19 06:54:00,245.235,245.25,245.235,245.25,59000000.0
2007-06-19 06:55:00,245.245,245.245,245.235,245.235,28000000.0
2007-06-19 06:56:00,245.235,245.235,245.215,245.215,26300000.0
2007-06-19 06:57:00,245.22,245.225,245.2,245.22,123800000.0
2007-06-19 06:58:00,245.22,245.22,245.22,245.22,3400000.0
2007-06-19 06:59:00,245.22,245.24,245.21,245.22,161100000.0
2007-06-19 07:00:00,245.22,245.24,245.21,245.21,162000000.0
2007-06-19 07:01:00,245.22,245.235,245.19,245.23,391300002.0
2007-06-19 07:02:00,245.23,245.24,245.19,245.22,967799997.0
2007-06-19 07:03:00,245.23,245.24,245.22,245.225,252800001.0
2007-06-19 07:04:00,245.24,245.24,245.24,245.24,242500000.0
2007-06-19 07:05:00,245.24,245.28,245.24,245.26,260900000.0
2007-06-19 07:06:00,245.26,245.28,245.26,245.27,92100000.0
2007-06-19 07:07:00,245.27,245.27,245.23,245.23,704399999.0
2007-06-19 07:08:00,245.23,245.27,245.23,245.23,438100000.0
2007-06-19 07:09:00,245.23,245.23,245.23,245.23,354500000.0
2007-06-19 07:10:00,245.23,245.25,245.22,245.22,615699998.0
2007-06-19 07:11:00,245.22,245.23,245.215,245.215,69700000.0
2007-06-19 07:12:00,245.225,245.25,245.22,245.23,282900000.0
2007-06-19 07:13:00,245.225,245.26,245.2,245.26,502599999.0
2007-06-19 07:14:00,245.26,245.27,245.235,245.26,237300001.0
2007-06-19 07:15:00,245.26,245.3,245.26,245.3,294799998.0
2007-06-19 07:16:00,245.3,245.32,245.28,245.29,199400001.0
2007-06-19 07:17:00,245.31,245.31,245.28,245.28,244600000.0
2007-06-19 07:18:00,245.28,245.31,245.28,245.29,436300001.0
2007-06-19 07:19:00,245.29,245.32,245.25,245.3,590600006.0
2007-06-19 07:20:00,245.295,245.295,245.22,245.23,272300000.0
2007-06-19 07:21:00,245.23,245.27,245.22,245.26,341100000.0
2007-06-19 07:22:00,245.245,245.245,245.205,245.21,233200000.0
2007-06-19 07:23:00,245.21,245.25,245.21,245.23,82700000.0
2007-06-19 07:24:00,245.225,245.23,245.215,245.23,48800000.0
2007-06-19 07:25:00,245.225,245.225,245.18,245.19,657399992.0
2007-06-19 07:26:00,245.19,245.21,245.18,245.185,329699999.0
2007-06-19 07:27:00,245.2,245.22,245.19,245.205,310800000.0
2007-06-19 07:28:00,245.2,245.25,245.2,245.215,385200000.0
2007-06-19 07:29:00,245.215,245.23,245.2,245.22,314899998.0
2007-06-19 07:30:00,245.225,245.235,245.22,245.22,105600000.0
2007-06-19 07:31:00,245.22,245.22,245.18,245.19,168499999.0
2007-06-19 07:32:00,245.185,245.2,245.16,245.18,241600000.0
2007-06-19 07:33:00,245.18,245.2,245.18,245.18,201300000.0
2007-06-19 07:34:00,245.17,245.2,245.16,245.2,127300001.0
2007-06-19 07:35:00,245.2,245.2,245.18,245.2,154300000.0
2007-06-19 07:36:00,245.2,245.24,245.2,245.22,289400000.0
2007-06-19 07:37:00,245.22,245.23,245.21,245.23,137600000.0
2007-06-19 07:38:00,245.22,245.27,245.21,245.235,323100000.0
2007-06-19 07:39:00,245.235,245.27,245.23,245.26,156700001.0
2007-06-19 07:40:00,245.25,245.25,245.21,245.23,386399997.0
2007-06-19 07:41:00,245.24,245.26,245.22,245.24,413099999.0
2007-06-19 07:42:00,245.23,245.29,245.23,245.27,429100001.0
2007-06-19 07:43:00,245.27,245.27,245.27,245.27,70200000.0
2007-06-19 07:44:00,245.27,245.3,245.27,245.3,108800000.0
2007-06-19 07:45:00,245.3,245.305,245.285,245.285,82800000.0
2007-06-19 07:46:00,245.29,245.31,245.29,245.29,196100000.0
2007-06-19 07:47:00,245.3,245.3,245.29,245.29,264100000.0
2007-06-19 07:48:00,245.3,245.31,245.3,245.31,154999999.0
2007-06-19 07:49:00,245.32,245.32,245.3,245.32,177300000.0
2007-06-19 07:50:00,245.32,245.35,245.3,245.34,301200000.0
2007-06-19 07:51:00,245.34,245.345,245.33,245.34,231999997.0
2007-06-19 07:52:00,245.34,245.38,245.315,245.35,679700003.0
2007-06-19 07:53:00,245.35,245.38,245.33,245.37,1037299995.0
2007-06-19 07:54:00,245.37,245.41,245.35,245.39,547400000.0
2007-06-19 07:55:00,245.39,245.43,245.37,245.41,1052599996.0
2007-06-19 07:56:00,245.41,245.41,245.38,245.39,172900000.0
2007-06-19 07:57:00,245.39,245.45,245.36,245.42,1483400002.0
2007-06-19 07:58:00,245.41,245.46,245.41,245.45,437399999.0
2007-06-19 07:59:00,245.45,245.47,245.43,245.47,667400002.0
2007-06-19 08:00:00,245.47,245.49,245.42,245.42,458099998.0
2007-06-19 08:01:00,245.42,245.44,245.36,245.38,919099993.0
2007-06-19 08:02:00,245.38,245.38,245.32,245.33,463499999.0
2007-06-19 08:03:00,245.33,245.33,245.23,245.31,1839699998.0
2007-06-19 08:04:00,245.31,245.32,245.29,245.295,553500007.0
2007-06-19 08:05:00,245.3,245.3,245.27,245.29,865400001.0
2007-06-19 08:06:00,245.29,245.32,245.26,245.29,955399995.0
2007-06-19 08:07:00,245.3,245.34,245.29,245.33,495200000.0
2007-06-19 08:08:00,245.32,245.33,245.28,245.28,180100000.0
2007-06-19 08:09:00,245.28,245.3,245.27,245.27,595399999.0
2007-06-19 08:10:00,245.28,245.36,245.27,245.325,753100000.0
2007-06-19 08:11:00,245.32,245.41,245.32,245.37,776399989.0
2007-06-19 08:12:00,245.36,245.38,245.31,245.315,987299995.0
2007-06-19 08:13:00,245.315,245.335,245.3,245.33,722800000.0
2007-06-19 08:14:00,245.33,245.33,245.28,245.305,559099995.0
2007-06-19 08:15:00,245.31,245.315,245.28,245.295,798399997.0
2007-06-19 08:16:00,245.295,245.3,245.26,245.27,654399998.0
2007-06-19 08:17:00,245.27,245.3,245.24,245.28,2082100004.0
2007-06-19 08:18:00,245.28,245.3,245.265,245.27,823599999.0
2007-06-19 08:19:00,245.27,245.28,245.25,245.27,1106100001.0
2007-06-19 08:20:00,245.28,245.28,245.26,245.27,515200000.0
2007-06-19 08:21:00,245.28,245.28,245.24,245.27,992300006.0
2007-06-19 08:22:00,245.25,245.295,245.24,245.295,698800003.0
2007-06-19 08:23:00,245.295,245.295,245.25,245.29,1023799998.0
2007-06-19 08:24:00,245.29,245.29,245.245,245.275,793500001.0
2007-06-19 08:25:00,245.275,245.295,245.25,245.27,757900004.0
2007-06-19 08:26:00,245.275,245.29,245.26,245.29,297199999.0
2007-06-19 08:27:00,245.29,245.315,245.29,245.3,436000002.0
2007-06-19 08:28:00,245.3,245.33,245.29,245.29,952200002.0
2007-06-19 08:29:00,245.28,245.29,245.27,245.28,480199995.0
2007-06-19 08:30:00,245.28,245.3,245.26,245.3,781700000.0
2007-06-19 08:31:00,245.29,245.31,245.26,245.31,661399996.0
2007-06-19 08:32:00,245.31,245.31,245.27,245.27,233200002.0
2007-06-19 08:33:00,245.275,245.28,245.25,245.25,729500002.0
2007-06-19 08:34:00,245.25,245.27,245.22,245.23,669900000.0
2007-06-19 08:35:00,245.225,245.26,245.195,245.195,710500005.0
2007-06-19 08:36:00,245.195,245.24,245.195,245.24,884899996.0
2007-06-19 08:37:00,245.24,245.24,245.2,245.24,1130499999.0
2007-06-19 08:38:00,245.24,245.28,245.22,245.275,811600001.0
2007-06-19 08:39:00,245.275,245.275,245.23,245.25,565700004.0
2007-06-19 08:40:00,245.25,245.26,245.24,245.26,200100000.0
2007-06-19 08:41:00,245.27,245.305,245.25,245.28,748400006.0
2007-06-19 08:42:00,245.28,245.33,245.28,245.31,1371299999.0
2007-06-19 08:43:00,245.3,245.31,245.275,245.275,202200003.0
2007-06-19 08:44:00,245.275,245.305,245.275,245.29,112500000.0
2007-06-19 08:45:00,245.29,245.29,245.25,245.28,472200000.0
2007-06-19 08:46:00,245.28,245.29,245.22,245.26,1129800009.0
2007-06-19 08:47:00,245.27,245.29,245.265,245.28,181700000.0
2007-06-19 08:48:00,245.28,245.345,245.28,245.285,937699998.0
2007-06-19 08:49:00,245.285,245.29,245.265,245.275,304400000.0
2007-06-19 08:50:00,245.28,245.31,245.265,245.28,480500002.0
2007-06-19 08:51:00,245.28,245.28,245.25,245.275,469900005.0
2007-06-19 08:52:00,245.275,245.28,245.21,245.21,580699998.0
2007-06-19 08:53:00,245.22,245.26,245.22,245.26,332200000.0
2007-06-19 08:54:00,245.26,245.28,245.26,245.26,746700001.0
2007-06-19 08:55:00,245.26,245.28,245.25,245.27,605500001.0
2007-06-19 08:56:00,245.27,245.29,245.25,245.275,763699998.0
2007-06-19 08:57:00,245.275,245.32,245.265,245.3,1174299996.0
2007-06-19 08:58:00,245.3,245.32,245.24,245.26,1093500003.0
2007-06-19 08:59:00,245.26,245.295,245.26,245.29,374900000.0
2007-06-19 09:00:00,245.29,245.3,245.27,245.27,282300000.0
2007-06-19 09:01:00,245.28,245.31,245.27,245.31,641599999.0
2007-06-19 09:02:00,245.31,245.31,245.27,245.27,1226700004.0
2007-06-19 09:03:00,245.29,245.29,245.24,245.24,466100018.0
2007-06-19 09:04:00,245.25,245.27,245.23,245.23,870200007.0
2007-06-19 09:05:00,245.23,245.23,245.145,245.17,1242099997.0
2007-06-19 09:06:00,245.18,245.19,245.135,245.19,1549900001.0
2007-06-19 09:07:00,245.19,245.23,245.16,245.23,616600000.0
2007-06-19 09:08:00,245.23,245.25,245.21,245.24,530500000.0
2007-06-19 09:09:00,245.24,245.25,245.21,245.23,105000000.0
2007-06-19 09:10:00,245.24,245.25,245.22,245.25,146099999.0
2007-06-19 09:11:00,245.25,245.25,245.21,245.21,381799999.0
2007-06-19 09:12:00,245.21,245.25,245.2,245.2,589799999.0
2007-06-19 09:13:00,245.2,245.2,245.13,245.18,1111400000.0
2007-06-19 09:14:00,245.18,245.18,245.16,245.18,474300001.0
2007-06-19 09:15:00,245.18,245.18,245.13,245.145,1085800004.0
2007-06-19 09:16:00,245.145,245.16,245.135,245.15,1387899998.0
2007-06-19 09:17:00,245.15,245.16,245.14,245.16,626900000.0
2007-06-19 09:18:00,245.16,245.26,245.15,245.24,1451999999.0
2007-06-19 09:19:00,245.24,245.33,245.24,245.33,1164299999.0
2007-06-19 09:20:00,245.33,245.4,245.33,245.37,1555900008.0
2007-06-19 09:21:00,245.37,245.37,245.355,245.36,686099998.0
2007-06-19 09:22:00,245.36,245.42,245.35,245.365,1510299992.0
2007-06-19 09:23:00,245.36,245.405,245.36,245.395,599900003.0
2007-06-19 09:24:00,245.395,245.395,245.34,245.34,442800000.0
2007-06-19 09:25:00,245.34,245.37,245.33,245.34,961600005.0
2007-06-19 09:26:00,245.335,245.36,245.33,245.36,355800000.0
2007-06-19 09:27:00,245.36,245.375,245.35,245.37,288100000.0
2007-06-19 09:28:00,245.37,245.38,245.35,245.37,916199997.0
2007-06-19 09:29:00,245.365,245.37,245.32,245.35,856900002.0
2007-06-19 09:30:00,245.35,245.375,245.34,245.37,892299997.0
2007-06-19 09:31:00,245.36,245.38,245.35,245.36,1424199994.0
2007-06-19 09:32:00,245.36,245.36,245.32,245.32,832800001.0
2007-06-19 09:33:00,245.32,245.33,245.32,245.33,289100000.0
2007-06-19 09:34:00,245.33,245.33,245.28,245.31,505499999.0
2007-06-19 09:35:00,245.3,245.32,245.3,245.32,241600000.0
2007-06-19 09:36:00,245.33,245.33,245.3,245.31,782899999.0
2007-06-19 09:37:00,245.31,245.32,245.26,245.29,1115499999.0
2007-06-19 09:38:00,245.29,245.31,245.25,245.31,573099999.0
2007-06-19 09:39:00,245.31,245.33,245.3,245.32,1458000002.0
2007-06-19 09:40:00,245.32,245.34,245.31,245.33,403200000.0
2007-06-19 09:41:00,245.33,245.34,245.29,245.32,1015800005.0
2007-06-19 09:42:00,245.32,245.32,245.245,245.25,885200000.0
2007-06-19 09:43:00,245.25,245.27,245.25,245.27,187600000.0
2007-06-19 09:44:00,245.27,245.295,245.26,245.29,445700001.0
2007-06-19 09:45:00,245.29,245.31,245.28,245.28,854200000.0
2007-06-19 09:46:00,245.28,245.3,245.27,245.27,809000000.0
2007-06-19 09:47:00,245.29,245.32,245.29,245.32,803200002.0
2007-06-19 09:48:00,245.32,245.33,245.3,245.33,821699999.0
2007-06-19 09:49:00,245.34,245.36,245.32,245.36,474700000.0
2007-06-19 09:50:00,245.36,245.38,245.35,245.36,475899999.0
2007-06-19 09:51:00,245.36,245.37,245.31,245.34,959299999.0
2007-06-19 09:52:00,245.34,245.35,245.28,245.3,1238999999.0
2007-06-19 09:53:00,245.3,245.33,245.29,245.31,1306999996.0
2007-06-19 09:54:00,245.31,245.33,245.3,245.31,581700001.0
2007-06-19 09:55:00,245.31,245.31,245.29,245.295,330600000.0
2007-06-19 09:56:00,245.295,245.305,245.27,245.28,612000001.0
2007-06-19 09:57:00,245.28,245.35,245.28,245.34,1061800002.0
2007-06-19 09:58:00,245.33,245.33,245.295,245.325,858400003.0
2007-06-19 09:59:00,245.325,245.345,245.305,245.31,513600000.0
2007-06-19 10:00:00,245.31,245.34,245.305,245.31,670599999.0
2007-06-19 10:01:00,245.32,245.33,245.31,245.32,617400000.0
2007-06-19 10:02:00,245.32,245.34,245.29,245.29,174800000.0
2007-06-19 10:03:00,245.29,245.29,245.23,245.24,763800001.0
2007-06-19 10:04:00,245.24,245.25,245.23,245.24,563400000.0
2007-06-19 10:05:00,245.24,245.25,245.23,245.24,430099999.0
2007-06-19 10:06:00,245.24,245.25,245.24,245.25,324999999.0
2007-06-19 10:07:00,245.25,245.3,245.24,245.29,693799999.0
2007-06-19 10:08:00,245.3,245.3,245.27,245.29,524300002.0
2007-06-19 10:09:00,245.29,245.29,245.28,245.29,357700000.0
2007-06-19 10:10:00,245.275,245.3,245.27,245.28,460100000.0
2007-06-19 10:11:00,245.28,245.28,245.26,245.27,364400000.0
2007-06-19 10:12:00,245.27,245.27,245.24,245.24,666800000.0
2007-06-19 10:13:00,245.25,245.27,245.23,245.26,354199996.0
2007-06-19 10:14:00,245.26,245.28,245.25,245.27,573000001.0
2007-06-19 10:15:00,245.27,245.27,245.25,245.26,148099999.0
2007-06-19 10:16:00,245.26,245.26,245.26,245.26,46000000.0
2007-06-19 10:17:00,245.26,245.27,245.26,245.27,85600000.0
2007-06-19 10:18:00,245.27,245.31,245.27,245.31,835199996.0
2007-06-19 10:19:00,245.3,245.34,245.29,245.34,1249399996.0
2007-06-19 10:20:00,245.35,245.36,245.33,245.33,553300000.0
2007-06-19 10:21:00,245.33,245.35,245.32,245.35,871099994.0
2007-06-19 10:22:00,245.35,245.36,245.32,245.36,1074700007.0
2007-06-19 10:23:00,245.36,245.36,245.31,245.32,665999999.0
2007-06-19 10:24:00,245.32,245.34,245.31,245.34,297499999.0
2007-06-19 10:25:00,245.335,245.35,245.31,245.35,634400004.0
2007-06-19 10:26:00,245.35,245.35,245.33,245.35,216900001.0
2007-06-19 10:27:00,245.35,245.36,245.33,245.33,301000000.0
2007-06-19 10:28:00,245.33,245.33,245.33,245.33,69600000.0
2007-06-19 10:29:00,245.33,245.33,245.32,245.32,338199998.0
2007-06-19 10:30:00,245.32,245.335,245.31,245.32,393300000.0
2007-06-19 10:31:00,245.32,245.32,245.3,245.3,146800000.0
2007-06-19 10:32:00,245.3,245.33,245.3,245.33,405600000.0
2007-06-19 10:33:00,245.32,245.34,245.31,245.335,577999997.0
2007-06-19 10:34:00,245.34,245.34,245.29,245.31,1301700002.0
2007-06-19 10:35:00,245.31,245.33,245.28,245.31,654000000.0
2007-06-19 10:36:00,245.3,245.3,245.27,245.28,1027500000.0
2007-06-19 10:37:00,245.28,245.28,245.18,245.18,1391599996.0
2007-06-19 10:38:00,245.185,245.21,245.17,245.19,1697099988.0
2007-06-19 10:39:00,245.18,245.21,245.17,245.18,786899998.0
2007-06-19 10:40:00,245.18,245.2,245.175,245.19,756700004.0
2007-06-19 10:41:00,245.19,245.2,245.12,245.13,658000001.0
2007-06-19 10:42:00,245.12,245.17,245.12,245.17,1613999996.0
2007-06-19 10:43:00,245.17,245.17,245.13,245.145,514000001.0
2007-06-19 10:44:00,245.16,245.19,245.145,245.16,1300600000.0
2007-06-19 10:45:00,245.17,245.19,245.11,245.15,1390500000.0
2007-06-19 10:46:00,245.16,245.2,245.15,245.17,1390500000.0
2007-06-19 10:47:00,245.17,245.18,245.14,245.16,1390500000.0
2007-06-19 10:48:00,245.16,245.16,245.09,245.13,2116699988.0
2007-06-19 10:49:00,245.12,245.14,245.1,245.14,2116699988.0
2007-06-19 10:50:00,245.14,245.14,245.1,245.115,1011500003.0
2007-06-19 10:51:00,245.12,245.16,245.11,245.135,1689200015.0
2007-06-19 10:52:00,245.13,245.15,245.12,245.14,979100006.0
2007-06-19 10:53:00,245.14,245.18,245.14,245.17,1276300003.0
2007-06-19 10:54:00,245.16,245.2,245.12,245.18,1199099991.0
2007-06-19 10:55:00,245.19,245.19,245.13,245.18,1340900000.0
2007-06-19 10:56:00,245.18,245.18,245.13,245.15,1076199991.0
2007-06-19 10:57:00,245.15,245.19,245.15,245.18,303500000.0
2007-06-19 10:58:00,245.18,245.19,245.16,245.16,683799999.0
2007-06-19 10:59:00,245.17,245.18,245.12,245.15,1159200000.0
2007-06-19 11:00:00,245.15,245.2,245.1,245.17,1508700001.0
2007-06-19 11:01:00,245.17,245.19,245.14,245.175,1728099995.0
2007-06-19 11:02:00,245.175,245.19,245.06,245.08,1101399996.0
2007-06-19 11:03:00,245.08,245.13,245.06,245.1,2016899998.0
2007-06-19 11:04:00,245.1,245.14,245.09,245.13,868499998.0
2007-06-19 11:05:00,245.13,245.15,245.11,245.15,704099999.0
2007-06-19 11:06:00,245.15,245.2,245.14,245.2,585100005.0
2007-06-19 11:07:00,245.2,245.21,245.185,245.19,1167199997.0
2007-06-19 11:08:00,245.19,245.19,245.175,245.175,297900000.0
2007-06-19 11:09:00,245.175,245.22,245.16,245.22,578199999.0
2007-06-19 11:10:00,245.22,245.27,245.22,245.27,517700000.0
2007-06-19 11:11:00,245.28,245.28,245.23,245.26,929400004.0
2007-06-19 11:12:00,245.26,245.35,245.24,245.31,1616900000.0
2007-06-19 11:13:00,245.29,245.32,245.28,245.3,1243199999.0
2007-06-19 11:14:00,245.305,245.315,245.28,245.29,796999995.0
2007-06-19 11:15:00,245.29,245.29,245.24,245.245,511600000.0
2007-06-19 11:16:00,245.25,245.27,245.25,245.26,408000000.0
2007-06-19 11:17:00,245.28,245.3,245.28,245.29,571300001.0
2007-06-19 11:18:00,245.3,245.31,245.29,245.29,569200001.0
2007-06-19 11:19:00,245.29,245.29,245.26,245.285,758300001.0
2007-06-19 11:20:00,245.285,245.32,245.285,245.32,514800000.0
2007-06-19 11:21:00,245.31,245.34,245.3,245.32,774400000.0
2007-06-19 11:22:00,245.32,245.335,245.3,245.3,751199999.0
2007-06-19 11:23:00,245.3,245.3,245.28,245.29,966500000.0
2007-06-19 11:24:00,245.29,245.34,245.29,245.34,673000002.0
2007-06-19 11:25:00,245.335,245.38,245.335,245.35,595300000.0
2007-06-19 11:26:00,245.35,245.36,245.33,245.35,721600001.0
2007-06-19 11:27:00,245.35,245.36,245.33,245.34,649500006.0
2007-06-19 11:28:00,245.34,245.35,245.33,245.33,430900000.0
2007-06-19 11:29:00,245.33,245.34,245.28,245.28,1035300003.0
2007-06-19 11:30:00,245.29,245.3,245.25,245.265,1474500013.0
2007-06-19 11:31:00,245.27,245.31,245.265,245.3,825999999.0
2007-06-19 11:32:00,245.3,245.31,245.29,245.295,659200000.0
2007-06-19 11:33:00,245.29,245.33,245.29,245.32,335800001.0
2007-06-19 11:34:00,245.32,245.34,245.3,245.33,647999994.0
2007-06-19 11:35:00,245.33,245.37,245.32,245.36,1361200008.0
2007-06-19 11:36:00,245.36,245.36,245.32,245.33,543399999.0
2007-06-19 11:37:00,245.33,245.34,245.27,245.28,396999997.0
2007-06-19 11:38:00,245.29,245.33,245.27,245.33,229000002.0
2007-06-19 11:39:00,245.33,245.34,245.29,245.325,2011500004.0
2007-06-19 11:40:00,245.325,245.345,245.31,245.32,828600003.0
2007-06-19 11:41:00,245.32,245.33,245.3,245.33,535700002.0
2007-06-19 11:42:00,245.32,245.33,245.315,245.33,648100002.0
2007-06-19 11:43:00,245.33,245.33,245.31,245.31,683799997.0
2007-06-19 11:44:00,245.31,245.33,245.31,245.31,822799999.0
2007-06-19 11:45:00,245.31,245.33,245.31,245.33,434200000.0
2007-06-19 11:46:00,245.33,245.33,245.31,245.31,315200002.0
2007-06-19 11:47:00,245.31,245.34,245.31,245.34,283500000.0
2007-06-19 11:48:00,245.34,245.34,245.28,245.29,448300002.0
2007-06-19 11:49:00,245.29,245.31,245.29,245.3,138600000.0
2007-06-19 11:50:00,245.3,245.3,245.27,245.29,110000001.0
2007-06-19 11:51:00,245.29,245.29,245.28,245.29,51200000.0
2007-06-19 11:52:00,245.29,245.3,245.28,245.29,122400000.0
2007-06-19 11:53:00,245.29,245.29,245.29,245.29,62400000.0
2007-06-19 11:54:00,245.3,245.32,245.3,245.31,136700000.0
2007-06-19 11:55:00,245.31,245.32,245.3,245.3,303699998.0
2007-06-19 11:56:00,245.3,245.335,245.3,245.31,175699999.0
2007-06-19 11:57:00,245.31,245.31,245.3,245.3,270999994.0
2007-06-19 11:58:00,245.3,245.3,245.295,245.295,116499999.0
2007-06-19 11:59:00,245.29,245.31,245.28,245.31,632700001.0
2007-06-19 12:00:00,245.31,245.31,245.28,245.31,430600000.0
2007-06-19 12:01:00,245.32,245.32,245.31,245.31,31100000.0
2007-06-19 12:02:00,245.31,245.32,245.31,245.31,462200000.0
2007-06-19 12:03:00,245.31,245.33,245.31,245.33,324900000.0
2007-06-19 12:04:00,245.33,245.33,245.28,245.31,285500000.0
2007-06-19 12:05:00,245.31,245.31,245.31,245.31,9600000.0
2007-06-19 12:06:00,245.31,245.31,245.3,245.3,143599998.0
2007-06-19 12:07:00,245.31,245.32,245.31,245.32,198200000.0
2007-06-19 12:08:00,245.32,245.36,245.32,245.34,813100000.0
2007-06-19 12:09:00,245.34,245.34,245.31,245.31,1081599999.0
2007-06-19 12:10:00,245.31,245.35,245.31,245.34,1019099998.0
2007-06-19 12:11:00,245.35,245.36,245.34,245.36,237300000.0
2007-06-19 12:12:00,245.37,245.41,245.37,245.39,292100000.0
2007-06-19 12:13:00,245.37,245.37,245.35,245.36,292100000.0
2007-06-19 12:14:00,245.355,245.36,245.34,245.35,150000000.0
2007-06-19 12:15:00,245.35,245.36,245.33,245.33,563400000.0
2007-06-19 12:16:00,245.33,245.345,245.32,245.34,723100000.0
2007-06-19 12:17:00,245.34,245.38,245.315,245.38,505700001.0
2007-06-19 12:18:00,245.38,245.39,245.35,245.36,1361299996.0
2007-06-19 12:19:00,245.36,245.42,245.35,245.39,1264600004.0
2007-06-19 12:20:00,245.39,245.44,245.37,245.41,1141200000.0
2007-06-19 12:21:00,245.41,245.415,245.4,245.4,934399996.0
2007-06-19 12:22:00,245.4,245.42,245.39,245.4,698599995.0
2007-06-19 12:23:00,245.4,245.43,245.38,245.43,364100000.0
2007-06-19 12:24:00,245.43,245.44,245.43,245.44,52700000.0
2007-06-19 12:25:00,245.44,245.45,245.43,245.44,874200001.0
2007-06-19 12:26:00,245.44,245.46,245.43,245.43,542199999.0
2007-06-19 12:27:00,245.43,245.44,245.39,245.4,551299989.0
2007-06-19 12:28:00,245.4,245.48,245.39,245.44,1025200003.0
2007-06-19 12:29:00,245.49,245.51,245.45,245.46,1052800007.0
2007-06-19 12:30:00,245.46,245.49,245.42,245.43,1144999997.0
2007-06-19 12:31:00,245.44,245.45,245.41,245.43,217300000.0
2007-06-19 12:32:00,245.43,245.44,245.4,245.4,317000000.0
2007-06-19 12:33:00,245.42,245.44,245.41,245.435,1165400002.0
2007-06-19 12:34:00,245.44,245.44,245.43,245.44,97200000.0
2007-06-19 12:35:00,245.44,245.46,245.44,245.45,269800000.0
2007-06-19 12:36:00,245.45,245.46,245.44,245.46,579800000.0
2007-06-19 12:37:00,245.45,245.47,245.45,245.47,226000000.0
2007-06-19 12:38:00,245.47,245.47,245.44,245.46,523200001.0
2007-06-19 12:39:00,245.47,245.54,245.46,245.51,1023199999.0
2007-06-19 12:40:00,245.51,245.53,245.475,245.49,990099997.0
2007-06-19 12:41:00,245.49,245.49,245.445,245.49,1329600000.0
2007-06-19 12:42:00,245.49,245.49,245.45,245.45,420399998.0
2007-06-19 12:43:00,245.45,245.45,245.37,245.39,1296500004.0
2007-06-19 12:44:00,245.4,245.4,245.385,245.39,175200000.0
2007-06-19 12:45:00,245.39,245.41,245.38,245.4,896500011.0
2007-06-19 12:46:00,245.4,245.415,245.38,245.415,496899998.0
2007-06-19 12:47:00,245.415,245.42,245.4,245.41,454500000.0
2007-06-19 12:48:00,245.41,245.42,245.39,245.4,549300002.0
2007-06-19 12:49:00,245.4,245.42,245.4,245.42,658700000.0
2007-06-19 12:50:00,245.42,245.42,245.39,245.41,362299998.0
2007-06-19 12:51:00,245.41,245.41,245.37,245.37,637699999.0
2007-06-19 12:52:00,245.38,245.39,245.38,245.39,104400000.0
2007-06-19 12:53:00,245.39,245.39,245.37,245.38,389100000.0
2007-06-19 12:54:00,245.38,245.4,245.35,245.35,975499996.0
2007-06-19 12:55:00,245.35,245.35,245.295,245.3,1049899999.0
2007-06-19 12:56:00,245.3,245.33,245.3,245.31,1375200011.0
2007-06-19 12:57:00,245.31,245.33,245.3,245.32,744800003.0
2007-06-19 12:58:00,245.32,245.32,245.295,245.31,1146400008.0
2007-06-19 12:59:00,245.31,245.36,245.31,245.33,1521699994.0
2007-06-19 13:00:00,245.32,245.34,245.26,245.3,1306100004.0
2007-06-19 13:01:00,245.3,245.34,245.29,245.29,592799999.0
2007-06-19 13:02:00,245.3,245.32,245.28,245.29,861000002.0
2007-06-19 13:03:00,245.29,245.33,245.29,245.33,1427699997.0
2007-06-19 13:04:00,245.33,245.34,245.32,245.33,1335799992.0
2007-06-19 13:05:00,245.33,245.35,245.31,245.35,391699997.0
2007-06-19 13:06:00,245.35,245.35,245.3,245.31,563499998.0
2007-06-19 13:07:00,245.32,245.32,245.26,245.28,482999996.0
2007-06-19 13:08:00,245.26,245.28,245.24,245.25,1347299994.0
2007-06-19 13:09:00,245.25,245.28,245.24,245.27,1173500000.0
2007-06-19 13:10:00,245.27,245.31,245.27,245.3,616300000.0
2007-06-19 13:11:00,245.3,245.3,245.27,245.275,733000003.0
2007-06-19 13:12:00,245.27,245.28,245.245,245.27,662500001.0
2007-06-19 13:13:00,245.27,245.3,245.25,245.29,643500001.0
2007-06-19 13:14:00,245.29,245.32,245.29,245.315,761599999.0
2007-06-19 13:15:00,245.32,245.34,245.28,245.3,1516000007.0
2007-06-19 13:16:00,245.3,245.31,245.26,245.31,1823299992.0
2007-06-19 13:17:00,245.31,245.38,245.29,245.37,1424800002.0
2007-06-19 13:18:00,245.375,245.465,245.36,245.44,1917400003.0
2007-06-19 13:19:00,245.44,245.44,245.385,245.4,1427899999.0
2007-06-19 13:20:00,245.4,245.45,245.4,245.44,995300001.0
2007-06-19 13:21:00,245.44,245.44,245.39,245.39,806100000.0
2007-06-19 13:22:00,245.39,245.395,245.36,245.37,502800002.0
2007-06-19 13:23:00,245.37,245.37,245.32,245.35,1058899993.0
2007-06-19 13:24:00,245.35,245.35,245.28,245.31,1017999998.0
2007-06-19 13:25:00,245.3,245.365,245.3,245.32,1503199997.0
2007-06-19 13:26:00,245.325,245.38,245.325,245.36,978700005.0
2007-06-19 13:27:00,245.36,245.38,245.32,245.37,1006400001.0
2007-06-19 13:28:00,245.37,245.38,245.32,245.32,851700000.0
2007-06-19 13:29:00,245.32,245.335,245.28,245.285,1613600001.0
2007-06-19 13:30:00,245.28,245.37,245.27,245.36,758500000.0
2007-06-19 13:31:00,245.36,245.38,245.34,245.37,881600000.0
2007-06-19 13:32:00,245.37,245.37,245.37,245.37,223000001.0
2007-06-19 13:33:00,245.37,245.37,245.35,245.37,757500000.0
2007-06-19 13:34:00,245.37,245.4,245.36,245.36,1223300001.0
2007-06-19 13:35:00,245.37,245.37,245.33,245.36,959800008.0
2007-06-19 13:36:00,245.36,245.36,245.31,245.32,412500000.0
2007-06-19 13:37:00,245.32,245.36,245.32,245.355,633200003.0
2007-06-19 13:38:00,245.345,245.37,245.335,245.355,795700005.0
2007-06-19 13:39:00,245.36,245.39,245.35,245.36,1539400002.0
2007-06-19 13:40:00,245.36,245.37,245.31,245.32,948599993.0
2007-06-19 13:41:00,245.31,245.345,245.31,245.34,751900000.0
2007-06-19 13:42:00,245.34,245.39,245.34,245.39,682500000.0
2007-06-19 13:43:00,245.39,245.39,245.36,245.38,671800000.0
2007-06-19 13:44:00,245.38,245.41,245.38,245.38,683300002.0
2007-06-19 13:45:00,245.39,245.41,245.37,245.39,589099999.0
2007-06-19 13:46:00,245.385,245.42,245.385,245.42,486399999.0
2007-06-19 13:47:00,245.41,245.41,245.39,245.41,365000001.0
2007-06-19 13:48:00,245.41,245.41,245.36,245.37,854800001.0
2007-06-19 13:49:00,245.36,245.42,245.34,245.42,917000000.0
2007-06-19 13:50:00,245.42,245.43,245.39,245.395,858800001.0
2007-06-19 13:51:00,245.4,245.42,245.39,245.4,752100004.0
2007-06-19 13:52:00,245.39,245.39,245.36,245.36,943699997.0
2007-06-19 13:53:00,245.37,245.39,245.365,245.38,404700000.0
2007-06-19 13:54:00,245.38,245.39,245.34,245.34,842000004.0
2007-06-19 13:55:00,245.34,245.34,245.32,245.32,859299995.0
2007-06-19 13:56:00,245.32,245.345,245.32,245.32,855599997.0
2007-06-19 13:57:00,245.32,245.39,245.31,245.38,1338099995.0
2007-06-19 13:58:00,245.38,245.4,245.38,245.38,364900000.0
2007-06-19 13:59:00,245.38,245.41,245.37,245.4,538900002.0
2007-06-19 14:00:00,245.4,245.43,245.4,245.43,553399999.0
2007-06-19 14:01:00,245.43,245.46,245.43,245.44,1034300003.0
2007-06-19 14:02:00,245.44,245.45,245.38,245.39,1718899993.0
2007-06-19 14:03:00,245.4,245.42,245.38,245.4,1064799996.0
2007-06-19 14:04:00,245.4,245.4,245.31,245.385,1339899998.0
2007-06-19 14:05:00,245.39,245.39,245.35,245.365,1025300001.0
2007-06-19 14:06:00,245.37,245.39,245.365,245.38,415899998.0
2007-06-19 14:07:00,245.38,245.38,245.33,245.36,1465800012.0
2007-06-19 14:08:00,245.36,245.38,245.34,245.36,650200000.0
2007-06-19 14:09:00,245.36,245.37,245.34,245.34,968099998.0
2007-06-19 14:10:00,245.34,245.38,245.34,245.34,903100000.0
2007-06-19 14:11:00,245.34,245.36,245.33,245.34,413699998.0
2007-06-19 14:12:00,245.34,245.34,245.24,245.26,1271700001.0
2007-06-19 14:13:00,245.25,245.27,245.23,245.24,721899995.0
2007-06-19 14:14:00,245.24,245.275,245.23,245.25,407200002.0
2007-06-19 14:15:00,245.26,245.27,245.15,245.15,1353000003.0
2007-06-19 14:16:00,245.16,245.22,245.15,245.2,1353000003.0
2007-06-19 14:17:00,245.21,245.24,245.165,245.22,1353000003.0
2007-06-19 14:18:00,245.23,245.26,245.22,245.255,969900000.0
2007-06-19 14:19:00,245.255,245.26,245.2,245.22,1772899998.0
2007-06-19 14:20:00,245.22,245.26,245.21,245.25,1891599999.0
2007-06-19 14:21:00,245.25,245.25,245.17,245.19,1254199995.0
2007-06-19 14:22:00,245.2,245.22,245.18,245.22,242400000.0
2007-06-19 14:23:00,245.22,245.28,245.22,245.28,919699995.0
2007-06-19 14:24:00,245.28,245.28,245.23,245.23,1635600005.0
2007-06-19 14:25:00,245.22,245.27,245.215,245.245,748299998.0
2007-06-19 14:26:00,245.26,245.28,245.255,245.27,501499999.0
2007-06-19 14:27:00,245.27,245.28,245.19,245.22,1364599999.0
2007-06-19 14:28:00,245.22,245.29,245.21,245.29,613899998.0
2007-06-19 14:29:00,245.29,245.29,245.18,245.19,1149100000.0
2007-06-19 14:30:00,245.18,245.3,245.18,245.295,1537600003.0
2007-06-19 14:31:00,245.29,245.31,245.275,245.29,1159100001.0
2007-06-19 14:32:00,245.29,245.31,245.27,245.31,1131699998.0
2007-06-19 14:33:00,245.31,245.35,245.28,245.32,2004700008.0
2007-06-19 14:34:00,245.32,245.36,245.3,245.33,1636400002.0
2007-06-19 14:35:00,245.35,245.35,245.28,245.33,1123100002.0
2007-06-19 14:36:00,245.34,245.36,245.32,245.34,1123100002.0
2007-06-19 14:37:00,245.325,245.36,245.31,245.34,1123100002.0
2007-06-19 14:38:00,245.33,245.34,245.32,245.33,1340200000.0
2007-06-19 14:39:00,245.32,245.35,245.29,245.29,1340200000.0
2007-06-19 14:40:00,245.29,245.3,245.27,245.3,575399998.0
2007-06-19 14:41:00,245.3,245.35,245.29,245.33,1379899994.0
2007-06-19 14:42:00,245.33,245.33,245.29,245.32,914600000.0
2007-06-19 14:43:00,245.32,245.34,245.3,245.3,1729399994.0
2007-06-19 14:44:00,245.3,245.31,245.26,245.27,1855800003.0
2007-06-19 14:45:00,245.27,245.27,245.22,245.26,1494499997.0
2007-06-19 14:46:00,245.26,245.265,245.23,245.25,894399992.0
2007-06-19 14:47:00,245.25,245.27,245.24,245.27,941700000.0
2007-06-19 14:48:00,245.27,245.29,245.23,245.25,614600001.0
2007-06-19 14:49:00,245.25,245.27,245.24,245.26,1771500013.0
2007-06-19 14:50:00,245.27,245.29,245.26,245.26,622600004.0
2007-06-19 14:51:00,245.26,245.275,245.26,245.26,1116600002.0
2007-06-19 14:52:00,245.26,245.285,245.26,245.28,709500000.0
2007-06-19 14:53:00,245.28,245.3,245.28,245.3,366200001.0
2007-06-19 14:54:00,245.3,245.31,245.28,245.29,992000010.0
2007-06-19 14:55:00,245.29,245.29,245.245,245.29,1058800007.0
2007-06-19 14:56:00,245.29,245.33,245.28,245.29,1797700004.0
2007-06-19 14:57:00,245.29,245.31,245.28,245.29,963999997.0
2007-06-19 14:58:00,245.3,245.33,245.29,245.31,977000003.0
2007-06-19 14:59:00,245.31,245.37,245.31,245.355,1577500000.0
2007-06-19 15:00:00,245.35,245.36,245.315,245.34,1152399990.0
2007-06-19 15:01:00,245.34,245.36,245.34,245.36,712000001.0
2007-06-19 15:02:00,245.36,245.36,245.34,245.34,956800000.0
2007-06-19 15:03:00,245.33,245.36,245.33,245.33,846200006.0
2007-06-19 15:04:00,245.34,245.37,245.325,245.33,846200006.0
2007-06-19 15:05:00,245.33,245.33,245.28,245.3,729899997.0
2007-06-19 15:06:00,245.295,245.325,245.29,245.32,1614499999.0
2007-06-19 15:07:00,245.32,245.32,245.3,245.32,683199999.0
2007-06-19 15:08:00,245.32,245.32,245.285,245.285,1604800002.0
2007-06-19 15:09:00,245.285,245.31,245.27,245.31,1327200008.0
2007-06-19 15:10:00,245.31,245.32,245.3,245.31,643999998.0
2007-06-19 15:11:00,245.31,245.32,245.3,245.32,458399999.0
2007-06-19 15:12:00,245.32,245.35,245.31,245.34,1644599997.0
2007-06-19 15:13:00,245.34,245.385,245.34,245.365,659200007.0
2007-06-19 15:14:00,245.37,245.4,245.34,245.34,890899995.0
2007-06-19 15:15:00,245.35,245.365,245.325,245.35,827700000.0
2007-06-19 15:16:00,245.35,245.42,245.35,245.395,1451499998.0
2007-06-19 15:17:00,245.39,245.4,245.37,245.37,1513600003.0
2007-06-19 15:18:00,245.37,245.37,245.32,245.33,772899997.0
2007-06-19 15:19:00,245.33,245.33,245.3,245.32,932000002.0
2007-06-19 15:20:00,245.31,245.36,245.305,245.35,1120300007.0
2007-06-19 15:21:00,245.35,245.35,245.32,245.34,988799996.0
2007-06-19 15:22:00,245.34,245.35,245.3,245.31,578000004.0
2007-06-19 15:23:00,245.305,245.32,245.3,245.31,593499995.0
2007-06-19 15:24:00,245.31,245.31,245.285,245.3,380700000.0
2007-06-19 15:25:00,245.3,245.34,245.29,245.32,808200003.0
2007-06-19 15:26:00,245.32,245.32,245.28,245.3,1512699996.0
2007-06-19 15:27:00,245.3,245.34,245.3,245.31,1350600001.0
2007-06-19 15:28:00,245.32,245.33,245.19,245.21,1760700001.0
2007-06-19 15:29:00,245.21,245.22,245.185,245.185,1467799993.0
2007-06-19 15:30:00,245.22,245.22,245.17,245.2,1834799991.0
2007-06-19 15:31:00,245.18,245.22,245.18,245.21,1834799991.0
2007-06-19 15:32:00,245.21,245.23,245.18,245.2,1029899999.0
2007-06-19 15:33:00,245.205,245.27,245.2,245.26,1503299994.0
2007-06-19 15:34:00,245.26,245.26,245.21,245.235,1088500001.0
2007-06-19 15:35:00,245.24,245.24,245.2,245.22,355500000.0
2007-06-19 15:36:00,245.22,245.24,245.2,245.23,763299988.0
2007-06-19 15:37:00,245.23,245.24,245.22,245.23,429500000.0
2007-06-19 15:38:00,245.23,245.3,245.23,245.3,1342900002.0
2007-06-19 15:39:00,245.295,245.3,245.23,245.24,1049499998.0
2007-06-19 15:40:00,245.24,245.25,245.21,245.24,1668499997.0
2007-06-19 15:41:00,245.24,245.25,245.23,245.23,630599999.0
2007-06-19 15:42:00,245.23,245.25,245.23,245.23,485800001.0
2007-06-19 15:43:00,245.23,245.24,245.23,245.23,300799997.0
2007-06-19 15:44:00,245.23,245.235,245.21,245.23,454000002.0
2007-06-19 15:45:00,245.23,245.23,245.21,245.21,325800000.0
2007-06-19 15:46:00,245.21,245.22,245.15,245.165,1942800013.0
2007-06-19 15:47:00,245.16,245.18,245.16,245.16,576600008.0
2007-06-19 15:48:00,245.16,245.17,245.125,245.14,1206400009.0
2007-06-19 15:49:00,245.14,245.15,245.11,245.13,1194200002.0
2007-06-19 15:50:00,245.13,245.15,245.12,245.14,718699992.0
2007-06-19 15:51:00,245.14,245.14,245.09,245.11,1104599998.0
2007-06-19 15:52:00,245.1,245.14,245.09,245.12,1349799999.0
2007-06-19 15:53:00,245.13,245.14,245.08,245.12,1539300006.0
2007-06-19 15:54:00,245.12,245.12,245.1,245.12,439899999.0
2007-06-19 15:55:00,245.12,245.14,245.12,245.13,335500000.0
2007-06-19 15:56:00,245.14,245.17,245.13,245.15,812399999.0
2007-06-19 15:57:00,245.15,245.15,245.13,245.13,529099994.0
2007-06-19 15:58:00,245.12,245.15,245.12,245.15,827200005.0
2007-06-19 15:59:00,245.15,245.19,245.14,245.17,1100199998.0
2007-06-19 16:00:00,245.17,245.2,245.17,245.19,1203100002.0
2007-06-19 16:01:00,245.19,245.21,245.17,245.18,1991300007.0
2007-06-19 16:02:00,245.18,245.26,245.18,245.25,2097700002.0
2007-06-19 16:03:00,245.2,245.29,245.2,245.29,1794599986.0
2007-06-19 16:04:00,245.28,245.3,245.25,245.29,1794599986.0
2007-06-19 16:05:00,245.28,245.32,245.28,245.29,1147799998.0
2007-06-19 16:06:00,245.29,245.31,245.27,245.295,1408799999.0
2007-06-19 16:07:00,245.29,245.295,245.27,245.29,1005800005.0
2007-06-19 16:08:00,245.29,245.31,245.205,245.21,2039000001.0
2007-06-19 16:09:00,245.21,245.25,245.145,245.17,1310600004.0
2007-06-19 16:10:00,245.17,245.2,245.16,245.19,1649899999.0
2007-06-19 16:11:00,245.19,245.23,245.16,245.21,2141799989.0
2007-06-19 16:12:00,245.2,245.22,245.16,245.19,1936099998.0
2007-06-19 16:13:00,245.2,245.21,245.18,245.21,1041099997.0
2007-06-19 16:14:00,245.215,245.23,245.18,245.2,930999999.0
2007-06-19 16:15:00,245.19,245.22,245.19,245.19,1830000002.0
2007-06-19 16:16:00,245.21,245.21,245.18,245.19,1226000004.0
2007-06-19 16:17:00,245.18,245.22,245.17,245.22,1226000004.0
2007-06-19 16:18:00,245.22,245.23,245.195,245.21,1198799998.0
2007-06-19 16:19:00,245.21,245.21,245.18,245.19,1453500006.0
2007-06-19 16:20:00,245.195,245.22,245.18,245.195,829500007.0
2007-06-19 16:21:00,245.2,245.22,245.17,245.18,778500002.0
2007-06-19 16:22:00,245.17,245.22,245.17,245.22,793300001.0
2007-06-19 16:23:00,245.22,245.25,245.205,245.23,764200003.0
2007-06-19 16:24:00,245.24,245.27,245.22,245.26,704400000.0
2007-06-19 16:25:00,245.26,245.26,245.23,245.24,634400000.0
2007-06-19 16:26:00,245.24,245.25,245.21,245.21,1844600001.0
2007-06-19 16:27:00,245.21,245.22,245.2,245.22,1008700000.0
2007-06-19 16:28:00,245.22,245.22,245.16,245.17,989000000.0
2007-06-19 16:29:00,245.17,245.2,245.165,245.19,695799997.0
2007-06-19 16:30:00,245.19,245.25,245.19,245.25,237900000.0
2007-06-19 16:31:00,245.25,245.25,245.21,245.25,190400000.0
2007-06-19 16:32:00,245.25,245.29,245.25,245.27,661599994.0
2007-06-19 16:33:00,245.27,245.29,245.25,245.25,1054100000.0
2007-06-19 16:34:00,245.25,245.26,245.23,245.24,1650999997.0
2007-06-19 16:35:00,245.23,245.275,245.22,245.275,1012299999.0
2007-06-19 16:36:00,245.27,245.27,245.225,245.225,680400007.0
2007-06-19 16:37:00,245.22,245.23,245.22,245.23,298799998.0
2007-06-19 16:38:00,245.23,245.25,245.23,245.24,1394700000.0
2007-06-19 16:39:00,245.24,245.28,245.235,245.27,1049200000.0
2007-06-19 16:40:00,245.26,245.3,245.24,245.28,1465499993.0
2007-06-19 16:41:00,245.29,245.33,245.27,245.3,1127899998.0
2007-06-19 16:42:00,245.32,245.35,245.3,245.33,1127899998.0
2007-06-19 16:43:00,245.34,245.38,245.31,245.35,1148499997.0
2007-06-19 16:44:00,245.35,245.38,245.32,245.37,1443399998.0
2007-06-19 16:45:00,245.38,245.38,245.34,245.35,1101600001.0
2007-06-19 16:46:00,245.35,245.35,245.32,245.33,1488300000.0
2007-06-19 16:47:00,245.33,245.38,245.33,245.33,985199993.0
2007-06-19 16:48:00,245.33,245.37,245.32,245.34,632200000.0
2007-06-19 16:49:00,245.34,245.36,245.33,245.36,943899983.0
2007-06-19 16:50:00,245.36,245.36,245.33,245.34,1003500005.0
2007-06-19 16:51:00,245.34,245.355,245.335,245.345,976000000.0
2007-06-19 16:52:00,245.345,245.355,245.33,245.33,937300005.0
2007-06-19 16:53:00,245.33,245.35,245.28,245.3,996899997.0
2007-06-19 16:54:00,245.3,245.37,245.3,245.335,1439399998.0
2007-06-19 16:55:00,245.33,245.36,245.31,245.34,1356399997.0
2007-06-19 16:56:00,245.34,245.38,245.31,245.325,1354999996.0
2007-06-19 16:57:00,245.325,245.35,245.28,245.28,1622899989.0
2007-06-19 16:58:00,245.28,245.29,245.25,245.25,1017599999.0
2007-06-19 16:59:00,245.25,245.25,245.16,245.17,1741500003.0
2007-06-19 17:00:00,245.18,245.24,245.17,245.22,1096099997.0
2007-06-19 17:01:00,245.24,245.26,245.22,245.255,1096099997.0
2007-06-19 17:02:00,245.26,245.27,245.24,245.24,1191300003.0
2007-06-19 17:03:00,245.24,245.25,245.22,245.24,587099999.0
2007-06-19 17:04:00,245.235,245.3,245.23,245.3,1434900003.0
2007-06-19 17:05:00,245.3,245.35,245.3,245.335,1254899999.0
2007-06-19 17:06:00,245.35,245.35,245.33,245.33,772799997.0
2007-06-19 17:07:00,245.335,245.35,245.325,245.33,465700002.0
2007-06-19 17:08:00,245.325,245.35,245.32,245.35,551700001.0
2007-06-19 17:09:00,245.35,245.35,245.33,245.35,119500000.0
2007-06-19 17:10:00,245.35,245.35,245.28,245.29,894299995.0
2007-06-19 17:11:00,245.29,245.34,245.29,245.32,1297099999.0
2007-06-19 17:12:00,245.32,245.35,245.305,245.325,447400002.0
2007-06-19 17:13:00,245.325,245.35,245.31,245.35,296900000.0
2007-06-19 17:14:00,245.35,245.39,245.325,245.39,327500000.0
2007-06-19 17:15:00,245.39,245.4,245.34,245.4,730800000.0
2007-06-19 17:16:00,245.4,245.41,245.37,245.375,1153299994.0
2007-06-19 17:17:00,245.37,245.39,245.36,245.37,643599997.0
2007-06-19 17:18:00,245.38,245.39,245.35,245.375,912199998.0
2007-06-19 17:19:00,245.38,245.38,245.33,245.36,1333799999.0
2007-06-19 17:20:00,245.36,245.4,245.36,245.37,1395900003.0
2007-06-19 17:21:00,245.38,245.4,245.36,245.395,1731100001.0
2007-06-19 17:22:00,245.395,245.4,245.38,245.38,1160200003.0
2007-06-19 17:23:00,245.38,245.385,245.36,245.36,355399999.0
2007-06-19 17:24:00,245.36,245.39,245.35,245.38,1228000005.0
2007-06-19 17:25:00,245.39,245.41,245.38,245.4,1034199997.0
2007-06-19 17:26:00,245.39,245.39,245.35,245.35,541600005.0
2007-06-19 17:27:00,245.35,245.37,245.34,245.36,1658399994.0
2007-06-19 17:28:00,245.36,245.43,245.36,245.425,1320100001.0
2007-06-19 17:29:00,245.42,245.45,245.4,245.4,1557900007.0
2007-06-19 17:30:00,245.4,245.41,245.38,245.38,1606499996.0
2007-06-19 17:31:00,245.38,245.39,245.36,245.39,2035400007.0
2007-06-19 17:32:00,245.39,245.39,245.35,245.35,295900000.0
2007-06-19 17:33:00,245.35,245.35,245.31,245.33,1490199997.0
2007-06-19 17:34:00,245.33,245.38,245.33,245.38,400900000.0
2007-06-19 17:35:00,245.38,245.38,245.36,245.37,867700003.0
2007-06-19 17:36:00,245.37,245.38,245.355,245.37,446699997.0
2007-06-19 17:37:00,245.37,245.38,245.35,245.37,778799999.0
2007-06-19 17:38:00,245.37,245.4,245.35,245.4,1539900001.0
2007-06-19 17:39:00,245.4,245.4,245.37,245.39,719399998.0
2007-06-19 17:40:00,245.39,245.39,245.32,245.325,797399998.0
2007-06-19 17:41:00,245.34,245.37,245.33,245.37,360799999.0
2007-06-19 17:42:00,245.37,245.39,245.33,245.34,760499997.0
2007-06-19 17:43:00,245.34,245.34,245.33,245.33,115200000.0
2007-06-19 17:44:00,245.33,245.34,245.32,245.32,288299999.0
2007-06-19 17:45:00,245.33,245.33,245.31,245.31,53800000.0
2007-06-19 17:46:00,245.31,245.31,245.3,245.3,519399995.0
2007-06-19 17:47:00,245.3,245.31,245.28,245.29,655299998.0
2007-06-19 17:48:00,245.285,245.34,245.28,245.32,731899997.0
2007-06-19 17:49:00,245.32,245.33,245.32,245.33,176099999.0
2007-06-19 17:50:00,245.33,245.34,245.31,245.33,614599988.0
2007-06-19 17:51:00,245.32,245.37,245.32,245.35,704800001.0
2007-06-19 17:52:00,245.35,245.36,245.31,245.36,927800004.0
2007-06-19 17:53:00,245.36,245.4,245.36,245.4,337700000.0
2007-06-19 17:54:00,245.41,245.43,245.385,245.39,446299999.0
2007-06-19 17:55:00,245.39,245.4,245.36,245.36,169000000.0
2007-06-19 17:56:00,245.36,245.38,245.35,245.35,189300000.0
2007-06-19 17:57:00,245.35,245.35,245.32,245.33,311000000.0
2007-06-19 17:58:00,245.33,245.38,245.33,245.36,944200006.0
2007-06-19 17:59:00,245.35,245.35,245.33,245.33,394699998.0
2007-06-19 18:00:00,245.335,245.38,245.32,245.35,867000000.0
2007-06-19 18:01:00,245.355,245.38,245.33,245.36,1613100002.0
2007-06-19 18:02:00,245.36,245.39,245.36,245.38,715200000.0
2007-06-19 18:03:00,245.38,245.39,245.35,245.37,1002199997.0
2007-06-19 18:04:00,245.37,245.37,245.34,245.35,378200000.0
2007-06-19 18:05:00,245.35,245.39,245.345,245.38,776200001.0
2007-06-19 18:06:00,245.38,245.41,245.36,245.39,924400000.0
2007-06-19 18:07:00,245.39,245.39,245.33,245.36,1634700009.0
2007-06-19 18:08:00,245.36,245.39,245.34,245.38,1357400004.0
2007-06-19 18:09:00,245.375,245.39,245.37,245.37,435999999.0
2007-06-19 18:10:00,245.37,245.42,245.37,245.42,644600001.0
2007-06-19 18:11:00,245.42,245.42,245.39,245.4,1084900002.0
2007-06-19 18:12:00,245.41,245.45,245.4,245.435,869000004.0
2007-06-19 18:13:00,245.44,245.5,245.44,245.49,1283200001.0
2007-06-19 18:14:00,245.49,245.49,245.47,245.48,612400001.0
2007-06-19 18:15:00,245.48,245.49,245.47,245.49,199600000.0
2007-06-19 18:16:00,245.48,245.51,245.48,245.5,759699999.0
2007-06-19 18:17:00,245.5,245.5,245.43,245.43,1267699997.0
2007-06-19 18:18:00,245.44,245.44,245.39,245.41,1231500004.0
2007-06-19 18:19:00,245.41,245.45,245.41,245.43,915600003.0
2007-06-19 18:20:00,245.43,245.45,245.39,245.44,1918299984.0
2007-06-19 18:21:00,245.44,245.49,245.44,245.47,1411899999.0
2007-06-19 18:22:00,245.47,245.51,245.47,245.48,1681500004.0
2007-06-19 18:23:00,245.48,245.49,245.45,245.46,1095000001.0
2007-06-19 18:24:00,245.46,245.47,245.46,245.47,140000000.0
2007-06-19 18:25:00,245.47,245.47,245.45,245.46,613200003.0
2007-06-19 18:26:00,245.46,245.48,245.45,245.47,242900001.0
2007-06-19 18:27:00,245.48,245.51,245.47,245.49,591300005.0
2007-06-19 18:28:00,245.485,245.5,245.46,245.48,726100000.0
2007-06-19 18:29:00,245.48,245.49,245.45,245.46,360900000.0
2007-06-19 18:30:00,245.46,245.47,245.43,245.44,1091600002.0
2007-06-19 18:31:00,245.44,245.44,245.42,245.43,787400001.0
2007-06-19 18:32:00,245.43,245.43,245.4,245.42,217700000.0
2007-06-19 18:33:00,245.42,245.43,245.42,245.42,74800000.0
2007-06-19 18:34:00,245.42,245.43,245.4,245.4,260900000.0
2007-06-19 18:35:00,245.4,245.45,245.4,245.45,465300002.0
2007-06-19 18:36:00,245.45,245.46,245.45,245.46,27600000.0
2007-06-19 18:37:00,245.46,245.47,245.44,245.44,940200002.0
2007-06-19 18:38:00,245.45,245.47,245.45,245.45,233899998.0
2007-06-19 18:39:00,245.47,245.48,245.46,245.48,433600001.0
2007-06-19 18:40:00,245.49,245.49,245.47,245.48,359200000.0
2007-06-19 18:41:00,245.48,245.48,245.46,245.48,709600003.0
2007-06-19 18:42:00,245.48,245.48,245.47,245.47,586800001.0
2007-06-19 18:43:00,245.47,245.48,245.47,245.48,85200001.0
2007-06-19 18:44:00,245.48,245.48,245.46,245.46,620100002.0
2007-06-19 18:45:00,245.46,245.46,245.45,245.45,128000000.0
2007-06-19 18:46:00,245.45,245.47,245.44,245.44,265100000.0
2007-06-19 18:47:00,245.44,245.45,245.43,245.43,166800000.0
2007-06-19 18:48:00,245.43,245.43,245.4,245.41,145700000.0
2007-06-19 18:49:00,245.41,245.41,245.41,245.41,26800000.0
2007-06-19 18:50:00,245.41,245.41,245.35,245.37,674499998.0
2007-06-19 18:51:00,245.37,245.41,245.36,245.41,653000003.0
2007-06-19 18:52:00,245.4,245.4,245.38,245.385,311700000.0
2007-06-19 18:53:00,245.385,245.4,245.38,245.4,156800000.0
2007-06-19 18:54:00,245.4,245.41,245.37,245.4,448600002.0
2007-06-19 18:55:00,245.4,245.4,245.37,245.38,445700000.0
2007-06-19 18:56:00,245.38,245.4,245.37,245.37,209399999.0
2007-06-19 18:57:00,245.37,245.39,245.37,245.37,247600000.0
2007-06-19 18:58:00,245.37,245.4,245.37,245.38,657600000.0
2007-06-19 18:59:00,245.39,245.39,245.37,245.39,548000000.0
2007-06-19 19:00:00,245.39,245.39,245.37,245.38,433299998.0
2007-06-19 19:01:00,245.38,245.38,245.35,245.36,835299993.0
2007-06-19 19:02:00,245.36,245.42,245.36,245.41,356799998.0
2007-06-19 19:03:00,245.41,245.43,245.4,245.42,386800000.0
2007-06-19 19:04:00,245.42,245.42,245.39,245.4,276699999.0
2007-06-19 19:05:00,245.4,245.42,245.38,245.41,987300000.0
2007-06-19 19:06:00,245.41,245.44,245.41,245.42,477900003.0
2007-06-19 19:07:00,245.42,245.42,245.39,245.4,595300006.0
2007-06-19 19:08:00,245.4,245.44,245.38,245.42,1134000006.0
2007-06-19 19:09:00,245.42,245.42,245.39,245.39,805899998.0
2007-06-19 19:10:00,245.4,245.4,245.39,245.39,69100000.0
2007-06-19 19:11:00,245.39,245.39,245.375,245.38,89700000.0
2007-06-19 19:12:00,245.38,245.39,245.35,245.35,971400001.0
2007-06-19 19:13:00,245.35,245.35,245.35,245.35,168300000.0
2007-06-19 19:14:00,245.35,245.36,245.33,245.35,165400000.0
2007-06-19 19:15:00,245.35,245.39,245.34,245.39,318899999.0
2007-06-19 19:16:00,245.39,245.39,245.33,245.345,488700001.0
2007-06-19 19:17:00,245.345,245.35,245.33,245.345,149500003.0
2007-06-19 19:18:00,245.345,245.345,245.33,245.34,80300000.0
2007-06-19 19:19:00,245.345,245.35,245.34,245.35,77900000.0
2007-06-19 19:20:00,245.35,245.36,245.32,245.32,645400003.0
2007-06-19 19:21:00,245.32,245.33,245.31,245.32,300400000.0
2007-06-19 19:22:00,245.33,245.36,245.33,245.36,738300000.0
2007-06-19 19:23:00,245.36,245.38,245.33,245.33,663599999.0
2007-06-19 19:24:00,245.33,245.33,245.32,245.33,150600000.0
2007-06-19 19:25:00,245.33,245.33,245.3,245.32,384299998.0
2007-06-19 19:26:00,245.31,245.37,245.3,245.32,659900001.0
2007-06-19 19:27:00,245.325,245.33,245.3,245.31,189400000.0
2007-06-19 19:28:00,245.31,245.33,245.3,245.31,104600000.0
2007-06-19 19:29:00,245.31,245.33,245.31,245.32,144300000.0
2007-06-19 19:30:00,245.32,245.33,245.29,245.31,326100002.0
2007-06-19 19:31:00,245.31,245.32,245.28,245.29,182000000.0
2007-06-19 19:32:00,245.29,245.29,245.29,245.29,40000000.0
2007-06-19 19:33:00,245.29,245.3,245.25,245.29,455599999.0
2007-06-19 19:34:00,245.29,245.29,245.25,245.28,437899996.0
2007-06-19 19:35:00,245.28,245.28,245.25,245.25,394300000.0
2007-06-19 19:36:00,245.25,245.25,245.23,245.23,184500000.0
2007-06-19 19:37:00,245.23,245.24,245.2,245.21,391599999.0
2007-06-19 19:38:00,245.22,245.26,245.21,245.24,519099998.0
2007-06-19 19:39:00,245.24,245.26,245.24,245.25,200199998.0
2007-06-19 19:40:00,245.25,245.26,245.22,245.25,68800000.0
2007-06-19 19:41:00,245.25,245.26,245.22,245.25,374400000.0
2007-06-19 19:42:00,245.25,245.28,245.25,245.27,116100000.0
2007-06-19 19:43:00,245.27,245.285,245.27,245.27,288200000.0
2007-06-19 19:44:00,245.28,245.28,245.27,245.27,29200000.0
2007-06-19 19:45:00,245.28,245.3,245.25,245.29,754000003.0
2007-06-19 19:46:00,245.29,245.32,245.27,245.31,414000001.0
2007-06-19 19:47:00,245.32,245.34,245.31,245.32,130200000.0
2007-06-19 19:48:00,245.32,245.33,245.275,245.28,287299998.0
2007-06-19 19:49:00,245.28,245.28,245.28,245.28,54800000.0
2007-06-19 19:50:00,245.28,245.29,245.26,245.28,352900001.0
2007-06-19 19:51:00,245.28,245.28,245.26,245.27,253600000.0
2007-06-19 19:52:00,245.27,245.27,245.26,245.27,269500002.0
2007-06-19 19:53:00,245.27,245.27,245.26,245.27,233700000.0
2007-06-19 19:54:00,245.27,245.27,245.25,245.25,248300002.0
2007-06-19 19:55:00,245.27,245.27,245.27,245.27,78400000.0
2007-06-19 19:56:00,245.27,245.29,245.25,245.29,227100001.0
2007-06-19 19:57:00,245.28,245.32,245.28,245.31,819999996.0
2007-06-19 19:58:00,245.31,245.34,245.3,245.34,870299995.0
2007-06-19 19:59:00,245.34,245.34,245.28,245.28,723699999.0
2007-06-19 20:00:00,245.29,245.3,245.24,245.26,486099995.0
2007-06-19 20:01:00,245.26,245.28,245.25,245.28,318900000.0
2007-06-19 20:02:00,245.28,245.29,245.26,245.28,167500000.0
2007-06-19 20:03:00,245.28,245.28,245.26,245.26,314200003.0
2007-06-19 20:04:00,245.26,245.27,245.22,245.24,789300005.0
2007-06-19 20:05:00,245.23,245.26,245.225,245.26,553599995.0
2007-06-19 20:06:00,245.27,245.27,245.24,245.27,280100002.0
2007-06-19 20:07:00,245.27,245.31,245.27,245.31,99200000.0
2007-06-19 20:08:00,245.3,245.32,245.28,245.3,349500000.0
2007-06-19 20:09:00,245.3,245.3,245.26,245.27,773200001.0
2007-06-19 20:10:00,245.26,245.28,245.26,245.28,280900000.0
2007-06-19 20:11:00,245.28,245.28,245.24,245.24,961900001.0
2007-06-19 20:12:00,245.24,245.27,245.24,245.24,619500000.0
2007-06-19 20:13:00,245.25,245.27,245.22,245.25,1099399998.0
2007-06-19 20:14:00,245.25,245.32,245.25,245.31,376500000.0
2007-06-19 20:15:00,245.32,245.34,245.3,245.31,655400001.0
2007-06-19 20:16:00,245.31,245.31,245.25,245.29,1000200005.0
2007-06-19 20:17:00,245.29,245.29,245.23,245.24,494100003.0
2007-06-19 20:18:00,245.25,245.29,245.25,245.29,105800000.0
2007-06-19 20:19:00,245.29,245.31,245.27,245.28,317300000.0
2007-06-19 20:20:00,245.29,245.29,245.29,245.29,8000000.0
2007-06-19 20:21:00,245.28,245.28,245.28,245.28,36000000.0
2007-06-19 20:22:00,245.28,245.28,245.25,245.25,811699997.0
2007-06-19 20:23:00,245.27,245.27,245.23,245.25,777400000.0
2007-06-19 20:24:00,245.26,245.28,245.25,245.26,539200000.0
2007-06-19 20:25:00,245.27,245.28,245.25,245.26,356499998.0
2007-06-19 20:26:00,245.27,245.27,245.26,245.27,86000000.0
2007-06-19 20:27:00,245.27,245.27,245.26,245.27,112000000.0
2007-06-19 20:28:00,245.28,245.28,245.25,245.26,180799999.0
2007-06-19 20:29:00,245.26,245.28,245.26,245.28,162400000.0
2007-06-19 20:30:00,245.28,245.29,245.26,245.26,221500000.0
2007-06-19 20:31:00,245.27,245.27,245.23,245.26,752200000.0
2007-06-19 20:32:00,245.25,245.27,245.24,245.24,398400000.0
2007-06-19 20:33:00,245.24,245.26,245.23,245.26,647799996.0
2007-06-19 20:34:00,245.26,245.27,245.24,245.25,557000002.0
2007-06-19 20:35:00,245.25,245.28,245.24,245.27,456999998.0
2007-06-19 20:36:00,245.27,245.27,245.23,245.26,199100000.0
2007-06-19 20:37:00,245.26,245.26,245.25,245.25,86700000.0
2007-06-19 20:38:00,245.26,245.26,245.25,245.25,98800000.0
2007-06-19 20:39:00,245.26,245.26,245.23,245.24,578200006.0
2007-06-19 20:40:00,245.24,245.29,245.24,245.28,624399999.0
2007-06-19 20:41:00,245.29,245.32,245.27,245.28,1277399999.0
2007-06-19 20:42:00,245.28,245.29,245.26,245.26,435499997.0
2007-06-19 20:43:00,245.25,245.31,245.25,245.3,595799997.0
2007-06-19 20:44:00,245.3,245.3,245.28,245.28,156800000.0
2007-06-19 20:45:00,245.29,245.3,245.28,245.28,415500000.0
2007-06-19 20:46:00,245.28,245.28,245.275,245.275,35000000.0
2007-06-19 20:47:00,245.28,245.32,245.28,245.31,122199998.0
2007-06-19 20:48:00,245.31,245.32,245.285,245.3,378100006.0
2007-06-19 20:49:00,245.3,245.32,245.3,245.3,100699998.0
2007-06-19 20:50:00,245.31,245.33,245.3,245.32,467300002.0
2007-06-19 20:51:00,245.32,245.33,245.32,245.32,45800000.0
2007-06-19 20:52:00,245.32,245.35,245.31,245.33,412599998.0
2007-06-19 20:53:00,245.32,245.33,245.3,245.33,221200001.0
2007-06-19 20:54:00,245.33,245.35,245.31,245.35,270500001.0
2007-06-19 20:55:00,245.35,245.36,245.34,245.34,292699999.0
2007-06-19 20:56:00,245.34,245.36,245.34,245.34,349200000.0
2007-06-19 20:57:00,245.34,245.35,245.33,245.34,514299996.0
2007-06-19 20:58:00,245.34,245.37,245.34,245.37,209900000.0
2007-06-19 20:59:00,245.37,245.37,245.34,245.35,576700000.0
2007-06-19 21:00:00,245.34,245.38,245.33,245.37,507299995.0
2007-06-19 21:01:00,245.37,245.38,245.34,245.34,488199999.0
2007-06-19 21:02:00,245.34,245.35,245.3,245.31,734800003.0
2007-06-19 21:03:00,245.32,245.325,245.31,245.31,219000000.0
2007-06-19 21:04:00,245.32,245.35,245.32,245.35,144400000.0
2007-06-19 21:05:00,245.35,245.36,245.29,245.29,780600004.0
2007-06-19 21:06:00,245.3,245.34,245.29,245.31,528000002.0
2007-06-19 21:07:00,245.32,245.34,245.3,245.34,335500001.0
2007-06-19 21:08:00,245.33,245.33,245.31,245.31,311800000.0
2007-06-19 21:09:00,245.31,245.32,245.29,245.305,490900002.0
2007-06-19 21:10:00,245.305,245.305,245.29,245.3,635600000.0
2007-06-19 21:11:00,245.3,245.3,245.3,245.3,7600000.0
2007-06-19 21:12:00,245.3,245.3,245.29,245.3,267700002.0
2007-06-19 21:13:00,245.3,245.3,245.29,245.29,58000000.0
2007-06-19 21:14:00,245.3,245.3,245.29,245.29,48400000.0
2007-06-19 21:15:00,245.29,245.29,245.29,245.29,125100000.0
2007-06-19 21:16:00,245.29,245.31,245.29,245.3,117800000.0
2007-06-19 21:17:00,245.3,245.33,245.295,245.31,215100001.0
2007-06-19 21:18:00,245.31,245.31,245.3,245.3,14400000.0
2007-06-19 21:19:00,245.3,245.31,245.29,245.3,45400000.0
2007-06-19 21:20:00,245.3,245.3,245.3,245.3,46000000.0
2007-06-19 21:21:00,245.3,245.3,245.28,245.28,168900000.0
2007-06-19 21:22:00,245.28,245.32,245.28,245.3,330699999.0
2007-06-19 21:23:00,245.3,245.3,245.28,245.3,107800000.0
2007-06-19 21:24:00,245.3,245.32,245.27,245.285,1478600003.0
2007-06-19 21:25:00,245.285,245.3,245.28,245.29,147699999.0
2007-06-19 21:26:00,245.29,245.33,245.29,245.3,239199999.0
2007-06-19 21:27:00,245.3,245.33,245.3,245.315,263299999.0
2007-06-19 21:28:00,245.325,245.34,245.28,245.3,753899997.0
2007-06-19 21:29:00,245.3,245.32,245.28,245.32,265699996.0
2007-06-19 21:30:00,245.32,245.32,245.3,245.31,250900000.0
2007-06-19 21:31:00,245.31,245.31,245.29,245.29,178599999.0
2007-06-19 21:32:00,245.29,245.31,245.27,245.31,281400000.0
2007-06-19 21:33:00,245.3,245.32,245.29,245.3,565399997.0
2007-06-19 21:34:00,245.3,245.3,245.26,245.29,585699999.0
2007-06-19 21:35:00,245.29,245.3,245.28,245.3,278799998.0
2007-06-19 21:36:00,245.29,245.3,245.27,245.29,276700000.0
2007-06-19 21:37:00,245.3,245.31,245.3,245.31,86700000.0
2007-06-19 21:38:00,245.31,245.31,245.3,245.3,86900000.0
2007-06-19 21:39:00,245.3,245.32,245.3,245.305,102100000.0
2007-06-19 21:40:00,245.31,245.31,245.3,245.3,38700000.0
2007-06-19 21:41:00,245.3,245.3,245.3,245.3,255000002.0
2007-06-19 21:42:00,245.3,245.3,245.3,245.3,132500001.0
2007-06-19 21:43:00,245.3,245.3,245.28,245.3,32500000.0
2007-06-19 21:44:00,245.3,245.3,245.3,245.3,2300000.0
2007-06-19 21:45:00,245.3,245.3,245.3,245.3,44200000.0
2007-06-19 21:46:00,245.3,245.3,245.28,245.3,223800000.0
2007-06-19 21:47:00,245.3,245.3,245.27,245.29,563599998.0
2007-06-19 21:48:00,245.28,245.3,245.28,245.3,138800000.0
2007-06-19 21:49:00,245.3,245.3,245.28,245.28,293300000.0
2007-06-19 21:50:00,245.28,245.285,245.27,245.28,425600000.0
2007-06-19 21:51:00,245.28,245.29,245.27,245.28,340500000.0
2007-06-19 21:52:00,245.28,245.3,245.28,245.28,265400000.0
2007-06-19 21:53:00,245.28,245.3,245.27,245.28,537400001.0
2007-06-19 21:54:00,245.28,245.31,245.27,245.29,587100000.0
2007-06-19 21:55:00,245.29,245.29,245.26,245.26,80700000.0
2007-06-19 21:56:00,245.27,245.29,245.27,245.28,159000000.0
2007-06-19 21:57:00,245.28,245.3,245.26,245.28,549000000.0
2007-06-19 21:58:00,245.3,245.3,245.23,245.29,234800000.0
2007-06-19 21:59:00,245.29,245.29,245.26,245.27,152999999.0
2007-06-19 22:00:00,245.28,245.3,245.28,245.3,102100000.0
2007-06-19 22:01:00,245.32,245.32,245.3,245.31,75600000.0
2007-06-19 22:02:00,245.31,245.31,245.31,245.31,10400000.0
2007-06-19 22:03:00,245.31,245.32,245.29,245.29,93600000.0
2007-06-19 22:04:00,245.29,245.29,245.26,245.27,283600000.0
2007-06-19 22:05:00,245.27,245.29,245.27,245.29,100800000.0
2007-06-19 22:06:00,245.285,245.29,245.27,245.285,91900000.0
2007-06-19 22:07:00,245.28,245.3,245.28,245.28,149600000.0
2007-06-19 22:08:00,245.28,245.28,245.26,245.265,39600000.0
2007-06-19 22:09:00,245.265,245.265,245.255,245.255,8000000.0
2007-06-19 22:10:00,245.255,245.255,245.255,245.255,52000000.0
2007-06-19 22:11:00,245.265,245.28,245.255,245.28,83200000.0
2007-06-19 22:12:00,245.28,245.28,245.265,245.265,34000000.0
2007-06-19 22:13:00,245.26,245.28,245.24,245.28,86499999.0
2007-06-19 22:14:00,245.28,245.28,245.28,245.28,8400000.0
2007-06-19 22:15:00,245.28,245.28,245.28,245.28,18600000.0
2007-06-19 22:16:00,245.28,245.29,245.28,245.29,11600000.0
2007-06-19 22:17:00,245.3,245.31,245.29,245.29,111300000.0
2007-06-19 22:18:00,245.31,245.31,245.29,245.31,164600000.0
2007-06-19 22:19:00,245.31,245.31,245.26,245.265,356000000.0
2007-06-19 22:20:00,245.265,245.3,245.265,245.29,149500000.0
2007-06-19 22:21:00,245.29,245.29,245.285,245.285,52800000.0
2007-06-19 22:22:00,245.28,245.29,245.28,245.29,60000000.0
2007-06-19 22:23:00,245.295,245.32,245.29,245.32,73200000.0
2007-06-19 22:24:00,245.31,245.31,245.29,245.31,228000000.0
2007-06-19 22:25:00,245.31,245.31,245.275,245.275,132800000.0
2007-06-19 22:26:00,245.31,245.31,245.275,245.31,19200000.0
2007-06-19 22:27:00,245.29,245.29,245.29,245.29,3600000.0
2007-06-19 22:28:00,245.31,245.31,245.25,245.25,120200000.0
2007-06-19 22:29:00,245.25,245.265,245.25,245.255,24000000.0
2007-06-19 22:30:00,245.27,245.27,245.27,245.27,14400000.0
2007-06-19 22:31:00,245.27,245.27,245.255,245.27,48000000.0
2007-06-19 22:32:00,245.27,245.27,245.26,245.26,15200000.0
2007-06-19 22:33:00,245.27,245.27,245.26,245.27,110800000.0
2007-06-19 22:34:00,245.28,245.28,245.26,245.26,35600000.0
2007-06-19 22:35:00,245.26,245.27,245.26,245.26,65600000.0
2007-06-19 22:36:00,245.26,245.26,245.25,245.26,51200000.0
2007-06-19 22:37:00,245.265,245.28,245.265,245.28,16000000.0
2007-06-19 22:38:00,245.27,245.27,245.26,245.265,110500000.0
2007-06-19 22:39:00,245.27,245.28,245.26,245.27,158000000.0
2007-06-19 22:40:00,245.27,245.29,245.27,245.27,100800000.0
2007-06-19 22:41:00,245.28,245.28,245.28,245.28,14000000.0
2007-06-19 22:42:00,245.248,245.265,245.213,245.23,91500000.0
2007-06-19 22:43:00,245.28,245.28,245.28,245.28,10000000.0
2007-06-19 22:44:00,245.28,245.29,245.28,245.29,34400000.0
2007-06-19 22:45:00,245.29,245.29,245.29,245.29,6800000.0
2007-06-19 22:46:00,245.284,245.293,245.258,245.258,11200000.0
2007-06-19 22:47:00,245.29,245.29,245.28,245.28,23200000.0
2007-06-19 22:48:00,245.285,245.29,245.28,245.28,35600000.0
2007-06-19 22:49:00,245.28,245.29,245.26,245.29,158800001.0
2007-06-19 22:50:00,245.28,245.28,245.27,245.27,19600000.0
2007-06-19 22:51:00,245.28,245.29,245.26,245.28,163300000.0
2007-06-19 22:52:00,245.28,245.28,245.28,245.28,14000000.0
2007-06-19 22:53:00,245.29,245.3,245.27,245.29,300800000.0
2007-06-19 22:54:00,245.29,245.29,245.26,245.275,357999999.0
2007-06-19 22:55:00,245.275,245.3,245.26,245.3,197499997.0
2007-06-19 22:56:00,245.3,245.31,245.29,245.31,161199999.0
2007-06-19 22:57:00,245.31,245.31,245.26,245.29,152400000.0
2007-06-19 22:58:00,245.29,245.29,245.27,245.29,103200000.0
2007-06-19 22:59:00,245.28,245.34,245.28,245.32,445399999.0
2007-06-19 23:00:00,245.31,245.33,245.29,245.3,233600000.0
2007-06-19 23:01:00,245.31,245.35,245.28,245.28,216100000.0
2007-06-19 23:02:00,245.28,245.29,245.26,245.28,87500000.0
2007-06-19 23:03:00,245.29,245.29,245.29,245.29,8800000.0
2007-06-19 23:04:00,245.29,245.29,245.29,245.29,2400000.0
2007-06-19 23:05:00,245.29,245.29,245.29,245.29,1600000.0
2007-06-19 23:06:00,245.29,245.29,245.26,245.27,104600000.0
2007-06-19 23:07:00,245.27,245.27,245.24,245.27,71800000.0
2007-06-19 23:08:00,245.27,245.27,245.25,245.27,71200000.0
2007-06-19 23:09:00,245.26,245.26,245.25,245.25,16000000.0
2007-06-19 23:10:00,245.25,245.25,245.24,245.24,20000000.0
2007-06-19 23:11:00,245.24,245.26,245.24,245.25,20700000.0
2007-06-19 23:12:00,245.25,245.26,245.25,245.26,9600000.0
2007-06-19 23:13:00,245.26,245.29,245.25,245.25,99000000.0
2007-06-19 23:14:00,245.26,245.29,245.26,245.29,90300000.0
2007-06-19 23:15:00,245.29,245.3,245.29,245.3,25700000.0
2007-06-19 23:16:00,245.295,245.31,245.29,245.31,74400000.0
2007-06-19 23:17:00,245.31,245.31,245.26,245.27,101200000.0
2007-06-19 23:18:00,245.27,245.275,245.25,245.25,82300001.0
2007-06-19 23:19:00,245.25,245.25,245.23,245.24,141200001.0
2007-06-19 23:20:00,245.24,245.25,245.235,245.25,20000000.0
2007-06-19 23:21:00,245.25,245.25,245.25,245.25,48000000.0
2007-06-19 23:22:00,245.26,245.28,245.26,245.27,117600000.0
2007-06-19 23:23:00,245.27,245.27,245.26,245.26,34400000.0
2007-06-19 23:24:00,245.26,245.26,245.24,245.24,53600000.0
2007-06-19 23:25:00,245.24,245.26,245.24,245.26,38400000.0
2007-06-19 23:26:00,245.26,245.29,245.26,245.285,87200000.0
2007-06-19 23:27:00,245.29,245.32,245.26,245.27,187000000.0
2007-06-19 23:28:00,245.275,245.33,245.275,245.32,213200000.0
2007-06-19 23:29:00,245.315,245.32,245.26,245.28,204800000.0
2007-06-19 23:30:00,245.28,245.28,245.255,245.255,38400000.0
2007-06-19 23:31:00,245.25,245.265,245.245,245.265,60800000.0
2007-06-19 23:32:00,245.265,245.27,245.26,245.27,32800000.0
2007-06-19 23:33:00,245.275,245.275,245.26,245.265,103600000.0
2007-06-19 23:34:00,245.265,245.285,245.265,245.28,48800000.0
2007-06-19 23:35:00,245.29,245.29,245.24,245.26,207400000.0
2007-06-19 23:36:00,245.26,245.26,245.26,245.26,4000000.0
2007-06-19 23:37:00,245.26,245.28,245.25,245.28,75800000.0
2007-06-19 23:38:00,245.239,245.273,245.229,245.248,116800000.0
2007-06-19 23:39:00,245.285,245.285,245.27,245.285,50800000.0
2007-06-19 23:40:00,245.25,245.29,245.25,245.29,124000000.0
2007-06-19 23:41:00,245.29,245.295,245.29,245.29,25700000.0
2007-06-19 23:42:00,245.29,245.29,245.29,245.29,17800000.0
2007-06-19 23:43:00,245.274,245.288,245.266,245.288,66100000.0
2007-06-19 23:44:00,245.295,245.295,245.29,245.29,13900000.0
2007-06-19 23:45:00,245.29,245.29,245.29,245.29,69900000.0
2007-06-19 23:46:00,245.29,245.29,245.29,245.29,8000000.0
2007-06-19 23:47:00,245.29,245.33,245.29,245.33,104000000.0
2007-06-19 23:48:00,245.33,245.35,245.305,245.31,276899998.0
2007-06-19 23:49:00,245.305,245.305,245.26,245.26,75100000.0
2007-06-19 23:50:00,245.255,245.255,245.245,245.245,46000000.0
2007-06-19 23:51:00,245.25,245.255,245.24,245.245,85600000.0
2007-06-19 23:52:00,245.245,245.255,245.23,245.255,118400000.0
2007-06-19 23:53:00,245.26,245.27,245.26,245.27,55900000.0
2007-06-19 23:54:00,245.27,245.27,245.245,245.245,45600000.0
2007-06-19 23:55:00,245.26,245.26,245.26,245.26,23600000.0
2007-06-19 23:56:00,245.27,245.27,245.25,245.26,178000000.0
2007-06-19 23:57:00,245.26,245.26,245.25,245.25,64800000.0
2007-06-19 23:58:00,245.25,245.25,245.24,245.24,21900000.0
2007-06-19 23:59:00,245.26,245.3,245.26,245.3,62400000.0
2007-06-20 00:00:00,245.3,245.32,245.3,245.3,48400000.0
2007-06-20 00:01:00,245.3,245.3,245.28,245.3,56000000.0
2007-06-20 00:02:00,245.3,245.3,245.26,245.3,67000000.0
2007-06-20 00:03:00,245.3,245.32,245.3,245.3,91200000.0
2007-06-20 00:04:00,245.3,245.32,245.28,245.28,72000000.0
2007-06-20 00:05:00,245.27,245.34,245.27,245.32,35200000.0
2007-06-20 00:06:00,245.32,245.32,245.3,245.3,90000000.0
2007-06-20 00:07:00,245.28,245.32,245.28,245.32,84300000.0
2007-06-20 00:08:00,245.32,245.33,245.305,245.33,68000000.0
2007-06-20 00:09:00,245.32,245.32,245.285,245.3,95200000.0
2007-06-20 00:10:00,245.31,245.31,245.3,245.3,60400000.0
2007-06-20 00:11:00,245.3,245.3,245.3,245.3,9600000.0
2007-06-20 00:12:00,245.29,245.3,245.28,245.3,68600000.0
2007-06-20 00:13:00,245.3,245.3,245.3,245.3,28200000.0
2007-06-20 00:14:00,245.3,245.32,245.3,245.3,87800000.0
2007-06-20 00:15:00,245.3,245.33,245.29,245.3,238000000.0
2007-06-20 00:16:00,245.29,245.3,245.28,245.28,88500000.0
2007-06-20 00:17:00,245.28,245.3,245.28,245.3,77200000.0
2007-06-20 00:18:00,245.3,245.31,245.3,245.3,66100000.0
2007-06-20 00:19:00,245.29,245.335,245.29,245.3,30300000.0
2007-06-20 00:20:00,245.31,245.355,245.29,245.29,184999999.0
2007-06-20 00:21:00,245.315,245.335,245.28,245.28,88799999.0
2007-06-20 00:22:00,245.29,245.29,245.27,245.29,124899998.0
2007-06-20 00:23:00,245.29,245.29,245.29,245.29,2800000.0
2007-06-20 00:24:00,245.29,245.32,245.27,245.32,54600000.0
2007-06-20 00:25:00,245.3,245.32,245.3,245.31,64400000.0
2007-06-20 00:26:00,245.31,245.33,245.3,245.31,188700000.0
2007-06-20 00:27:00,245.3,245.3,245.29,245.3,116399999.0
2007-06-20 00:28:00,245.3,245.3,245.3,245.3,4000000.0
2007-06-20 00:29:00,245.29,245.31,245.28,245.3,146599999.0
2007-06-20 00:30:00,245.31,245.335,245.29,245.3,190499999.0
2007-06-20 00:31:00,245.3,245.33,245.29,245.32,366499997.0
2007-06-20 00:32:00,245.32,245.32,245.3,245.3,168400000.0
2007-06-20 00:33:00,245.3,245.3,245.3,245.3,7900000.0
2007-06-20 00:34:00,245.31,245.31,245.3,245.3,19900000.0
2007-06-20 00:35:00,245.297,245.297,245.274,245.274,189700000.0
2007-06-20 00:36:00,245.3,245.3,245.27,245.28,49400000.0
2007-06-20 00:37:00,245.29,245.31,245.28,245.31,136600000.0
2007-06-20 00:38:00,245.31,245.31,245.27,245.31,188300000.0
2007-06-20 00:39:00,245.31,245.31,245.29,245.29,29200000.0
2007-06-20 00:40:00,245.29,245.3,245.29,245.3,29600000.0
2007-06-20 00:41:00,245.295,245.295,245.29,245.29,70000000.0
2007-06-20 00:42:00,245.29,245.29,245.255,245.27,561900001.0
2007-06-20 00:43:00,245.28,245.3,245.28,245.3,30400000.0
2007-06-20 00:44:00,245.28,245.29,245.27,245.29,185500001.0
2007-06-20 00:45:00,245.29,245.29,245.28,245.28,44400000.0
2007-06-20 00:46:00,245.28,245.32,245.28,245.29,182000001.0
2007-06-20 00:47:00,245.3,245.3,245.28,245.29,203000001.0
2007-06-20 00:48:00,245.29,245.31,245.29,245.31,43500000.0
2007-06-20 00:49:00,245.31,245.31,245.295,245.295,42200000.0
2007-06-20 00:50:00,245.295,245.32,245.285,245.285,212900000.0
2007-06-20 00:51:00,245.285,245.33,245.27,245.33,347799999.0
2007-06-20 00:52:00,245.31,245.33,245.31,245.33,141600000.0
2007-06-20 00:53:00,245.33,245.35,245.3,245.3,165200000.0
2007-06-20 00:54:00,245.295,245.295,245.27,245.28,112000000.0
2007-06-20 00:55:00,245.285,245.29,245.27,245.29,99800000.0
2007-06-20 00:56:00,245.29,245.33,245.28,245.33,215500000.0
2007-06-20 00:57:00,245.33,245.33,245.3,245.31,140599997.0
2007-06-20 00:58:00,245.32,245.33,245.29,245.3,146400000.0
2007-06-20 00:59:00,245.3,245.3,245.28,245.29,103900000.0
2007-06-20 01:00:00,245.28,245.31,245.22,245.24,183800000.0
2007-06-20 01:01:00,245.24,245.28,245.24,245.26,255400000.0
2007-06-20 01:02:00,245.26,245.28,245.25,245.26,148700000.0
2007-06-20 01:03:00,245.26,245.28,245.245,245.28,181800000.0
2007-06-20 01:04:00,245.28,245.28,245.255,245.255,39200000.0
2007-06-20 01:05:00,245.26,245.28,245.21,245.21,439399998.0
2007-06-20 01:06:00,245.21,245.24,245.21,245.23,345699998.0
2007-06-20 01:07:00,245.24,245.26,245.23,245.26,195499999.0
2007-06-20 01:08:00,245.26,245.26,245.2,245.22,222399999.0
2007-06-20 01:09:00,245.21,245.27,245.21,245.27,294200001.0
2007-06-20 01:10:00,245.27,245.285,245.245,245.255,268500000.0
2007-06-20 01:11:00,245.26,245.26,245.23,245.23,44500000.0
2007-06-20 01:12:00,245.23,245.29,245.23,245.27,167200000.0
2007-06-20 01:13:00,245.27,245.27,245.245,245.245,42800000.0
2007-06-20 01:14:00,245.24,245.245,245.23,245.23,86400000.0
2007-06-20 01:15:00,245.214,245.223,245.191,245.191,309200000.0
2007-06-20 01:16:00,245.23,245.23,245.2,245.22,89600000.0
2007-06-20 01:17:00,245.22,245.22,245.2,245.2,20400000.0
2007-06-20 01:18:00,245.21,245.21,245.2,245.2,74400000.0
2007-06-20 01:19:00,245.188,245.192,245.178,245.188,178900002.0
2007-06-20 01:20:00,245.183,245.183,245.152,245.162,211200001.0
2007-06-20 01:21:00,245.2,245.2,245.2,245.2,4000000.0
2007-06-20 01:22:00,245.22,245.23,245.2,245.23,52800000.0
2007-06-20 01:23:00,245.23,245.25,245.23,245.235,74000000.0
2007-06-20 01:24:00,245.24,245.25,245.23,245.235,154400000.0
2007-06-20 01:25:00,245.235,245.235,245.205,245.22,106000000.0
2007-06-20 01:26:00,245.21,245.23,245.2,245.225,131900001.0
2007-06-20 01:27:00,245.22,245.22,245.2,245.205,86800000.0
2007-06-20 01:28:00,245.168,245.216,245.151,245.19,51800000.0
2007-06-20 01:29:00,245.196,245.196,245.176,245.192,10900000.0
2007-06-20 01:30:00,245.17,245.17,245.17,245.17,800000.0
2007-06-20 01:31:00,245.22,245.23,245.21,245.21,68400000.0
2007-06-20 01:32:00,245.21,245.21,245.175,245.175,144700000.0
2007-06-20 01:33:00,245.18,245.245,245.165,245.235,638500000.0
2007-06-20 01:34:00,245.235,245.235,245.185,245.19,107200000.0
2007-06-20 01:35:00,245.19,245.19,245.17,245.17,278400000.0
2007-06-20 01:36:00,245.17,245.17,245.155,245.155,150000000.0
2007-06-20 01:37:00,245.16,245.18,245.16,245.16,216200000.0
2007-06-20 01:38:00,245.16,245.185,245.16,245.175,159800000.0
2007-06-20 01:39:00,245.17,245.17,245.17,245.17,40000000.0
2007-06-20 01:40:00,245.17,245.2,245.17,245.2,224800000.0
2007-06-20 01:41:00,245.2,245.205,245.195,245.195,33200000.0
2007-06-20 01:42:00,245.2,245.22,245.2,245.2,80000000.0
2007-06-20 01:43:00,245.2,245.21,245.2,245.2,44800000.0
2007-06-20 01:44:00,245.2,245.2,245.19,245.19,63500000.0
2007-06-20 01:45:00,245.2,245.22,245.18,245.18,268000000.0
2007-06-20 01:46:00,245.18,245.195,245.175,245.195,82400000.0
2007-06-20 01:47:00,245.2,245.22,245.2,245.21,113800000.0
2007-06-20 01:48:00,245.21,245.22,245.195,245.215,43200000.0
2007-06-20 01:49:00,245.205,245.215,245.195,245.21,77800000.0
2007-06-20 01:50:00,245.21,245.22,245.2,245.22,73000000.0
2007-06-20 01:51:00,245.22,245.25,245.22,245.24,424500000.0
2007-06-20 01:52:00,245.24,245.24,245.19,245.2,754699994.0
2007-06-20 01:53:00,245.21,245.24,245.21,245.21,350000000.0
2007-06-20 01:54:00,245.21,245.235,245.2,245.22,257400000.0
2007-06-20 01:55:00,245.22,245.26,245.21,245.25,297900002.0
2007-06-20 01:56:00,245.27,245.3,245.26,245.275,416499998.0
2007-06-20 01:57:00,245.27,245.295,245.26,245.295,465000000.0
2007-06-20 01:58:00,245.29,245.335,245.275,245.32,271200000.0
2007-06-20 01:59:00,245.32,245.355,245.305,245.32,387800000.0
2007-06-20 02:00:00,245.31,245.33,245.27,245.28,468000005.0
2007-06-20 02:01:00,245.28,245.29,245.24,245.27,1409400000.0
2007-06-20 02:02:00,245.27,245.31,245.27,245.29,571199998.0
2007-06-20 02:03:00,245.29,245.34,245.29,245.32,306700000.0
2007-06-20 02:04:00,245.32,245.365,245.29,245.365,485699998.0
2007-06-20 02:05:00,245.365,245.44,245.35,245.44,598100001.0
2007-06-20 02:06:00,245.44,245.47,245.4,245.43,1117200004.0
2007-06-20 02:07:00,245.425,245.445,245.415,245.43,229500000.0
2007-06-20 02:08:00,245.43,245.44,245.38,245.41,593899997.0
2007-06-20 02:09:00,245.395,245.395,245.35,245.37,238700000.0
2007-06-20 02:10:00,245.37,245.375,245.34,245.34,338100000.0
2007-06-20 02:11:00,245.33,245.34,245.275,245.28,774000002.0
2007-06-20 02:12:00,245.285,245.31,245.285,245.31,58800000.0
2007-06-20 02:13:00,245.32,245.35,245.32,245.35,118600000.0
2007-06-20 02:14:00,245.35,245.35,245.31,245.31,241700000.0
2007-06-20 02:15:00,245.31,245.32,245.31,245.32,48100000.0
2007-06-20 02:16:00,245.32,245.33,245.28,245.28,419200000.0
2007-06-20 02:17:00,245.29,245.3,245.26,245.28,467999998.0
2007-06-20 02:18:00,245.28,245.29,245.28,245.28,353700000.0
2007-06-20 02:19:00,245.28,245.3,245.28,245.28,231700000.0
2007-06-20 02:20:00,245.28,245.31,245.28,245.3,95200000.0
2007-06-20 02:21:00,245.3,245.3,245.21,245.22,239500001.0
2007-06-20 02:22:00,245.22,245.23,245.17,245.23,632500001.0
2007-06-20 02:23:00,245.23,245.27,245.23,245.27,382700000.0
2007-06-20 02:24:00,245.27,245.28,245.22,245.22,501999996.0
2007-06-20 02:25:00,245.23,245.25,245.21,245.25,479100003.0
2007-06-20 02:26:00,245.23,245.25,245.18,245.19,580900010.0
2007-06-20 02:27:00,245.19,245.22,245.19,245.21,304200006.0
2007-06-20 02:28:00,245.21,245.21,245.19,245.21,121800001.0
2007-06-20 02:29:00,245.21,245.23,245.21,245.23,345200001.0
2007-06-20 02:30:00,245.235,245.26,245.23,245.245,421900001.0
2007-06-20 02:31:00,245.25,245.27,245.245,245.25,488300004.0
2007-06-20 02:32:00,245.25,245.27,245.25,245.26,254600000.0
2007-06-20 02:33:00,245.26,245.27,245.25,245.25,140300001.0
2007-06-20 02:34:00,245.26,245.27,245.25,245.27,137600001.0
2007-06-20 02:35:00,245.265,245.27,245.26,245.27,37000000.0
2007-06-20 02:36:00,245.28,245.28,245.27,245.27,114300000.0
2007-06-20 02:37:00,245.28,245.29,245.28,245.28,54500000.0
2007-06-20 02:38:00,245.3,245.32,245.3,245.3,263900002.0
2007-06-20 02:39:00,245.3,245.3,245.28,245.3,167100001.0
2007-06-20 02:40:00,245.3,245.3,245.28,245.3,191600003.0
2007-06-20 02:41:00,245.3,245.3,245.25,245.25,220300002.0
2007-06-20 02:42:00,245.25,245.26,245.25,245.26,74900000.0
2007-06-20 02:43:00,245.26,245.27,245.25,245.27,88300000.0
2007-06-20 02:44:00,245.27,245.27,245.25,245.25,145799999.0
2007-06-20 02:45:00,245.25,245.27,245.24,245.27,218200003.0
2007-06-20 02:46:00,245.27,245.29,245.27,245.29,65000000.0
2007-06-20 02:47:00,245.285,245.285,245.27,245.275,73900000.0
2007-06-20 02:48:00,245.29,245.29,245.29,245.29,49500000.0
2007-06-20 02:49:00,245.28,245.29,245.275,245.275,104100000.0
2007-06-20 02:50:00,245.27,245.28,245.255,245.265,84800000.0
2007-06-20 02:51:00,245.265,245.27,245.22,245.27,332499996.0
2007-06-20 02:52:00,245.26,245.32,245.26,245.31,567899996.0
2007-06-20 02:53:00,245.32,245.32,245.28,245.3,88500000.0
2007-06-20 02:54:00,245.28,245.32,245.27,245.3,367000003.0
2007-06-20 02:55:00,245.31,245.32,245.24,245.25,618100003.0
2007-06-20 02:56:00,245.25,245.27,245.22,245.22,366400002.0
2007-06-20 02:57:00,245.22,245.24,245.2,245.21,716100003.0
2007-06-20 02:58:00,245.22,245.24,245.21,245.24,488499998.0
2007-06-20 02:59:00,245.25,245.26,245.21,245.21,330899998.0
2007-06-20 03:00:00,245.23,245.24,245.21,245.235,294500001.0
2007-06-20 03:01:00,245.24,245.24,245.22,245.22,205500000.0
2007-06-20 03:02:00,245.22,245.22,245.2,245.21,103100000.0
2007-06-20 03:03:00,245.21,245.21,245.2,245.21,64300000.0
2007-06-20 03:04:00,245.21,245.23,245.2,245.22,446499999.0
2007-06-20 03:05:00,245.23,245.26,245.225,245.23,359100000.0
2007-06-20 03:06:00,245.24,245.25,245.215,245.235,400900002.0
2007-06-20 03:07:00,245.235,245.24,245.23,245.24,118000000.0
2007-06-20 03:08:00,245.23,245.23,245.21,245.21,226500000.0
2007-06-20 03:09:00,245.21,245.21,245.19,245.21,125600000.0
2007-06-20 03:10:00,245.21,245.21,245.18,245.21,340600009.0
2007-06-20 03:11:00,245.21,245.21,245.19,245.21,108500000.0
2007-06-20 03:12:00,245.21,245.21,245.18,245.19,126400000.0
2007-06-20 03:13:00,245.19,245.23,245.18,245.2,280300002.0
2007-06-20 03:14:00,245.2,245.21,245.2,245.2,62500000.0
2007-06-20 03:15:00,245.2,245.2,245.2,245.2,24000000.0
2007-06-20 03:16:00,245.2,245.21,245.185,245.19,102800000.0
2007-06-20 03:17:00,245.19,245.2,245.19,245.19,188100000.0
2007-06-20 03:18:00,245.19,245.205,245.18,245.2,80500000.0
2007-06-20 03:19:00,245.195,245.195,245.18,245.18,52300000.0
2007-06-20 03:20:00,245.19,245.19,245.19,245.19,6000000.0
2007-06-20 03:21:00,245.19,245.19,245.19,245.19,2000000.0
2007-06-20 03:22:00,245.185,245.19,245.17,245.18,212900000.0
2007-06-20 03:23:00,245.18,245.185,245.16,245.17,326800001.0
2007-06-20 03:24:00,245.18,245.2,245.17,245.17,301800001.0
2007-06-20 03:25:00,245.17,245.17,245.17,245.17,18900000.0
2007-06-20 03:26:00,245.17,245.17,245.135,245.15,144800000.0
2007-06-20 03:27:00,245.15,245.15,245.13,245.14,492100000.0
2007-06-20 03:28:00,245.15,245.15,245.13,245.13,76400000.0
2007-06-20 03:29:00,245.14,245.155,245.12,245.135,502100000.0
2007-06-20 03:30:00,245.13,245.14,245.11,245.14,410900000.0
2007-06-20 03:31:00,245.14,245.145,245.1,245.12,238000000.0
2007-06-20 03:32:00,245.125,245.19,245.125,245.14,341599999.0
2007-06-20 03:33:00,245.14,245.17,245.14,245.17,140400000.0
2007-06-20 03:34:00,245.18,245.2,245.18,245.195,88100000.0
2007-06-20 03:35:00,245.195,245.23,245.19,245.225,456299997.0
2007-06-20 03:36:00,245.225,245.23,245.19,245.205,275000001.0
2007-06-20 03:37:00,245.195,245.24,245.19,245.195,626400000.0
2007-06-20 03:38:00,245.21,245.23,245.18,245.23,76600000.0
2007-06-20 03:39:00,245.24,245.24,245.195,245.2,327200000.0
2007-06-20 03:40:00,245.2,245.215,245.2,245.205,397000000.0
2007-06-20 03:41:00,245.205,245.21,245.19,245.2,157700000.0
2007-06-20 03:42:00,245.2,245.21,245.175,245.21,234000001.0
2007-06-20 03:43:00,245.22,245.24,245.2,245.22,139300000.0
2007-06-20 03:44:00,245.24,245.26,245.23,245.25,271300000.0
2007-06-20 03:45:00,245.245,245.265,245.23,245.265,306300000.0
2007-06-20 03:46:00,245.26,245.29,245.26,245.29,354200000.0
2007-06-20 03:47:00,245.29,245.29,245.22,245.255,883800002.0
2007-06-20 03:48:00,245.255,245.3,245.24,245.275,338600000.0
2007-06-20 03:49:00,245.275,245.3,245.24,245.26,1029200009.0
2007-06-20 03:50:00,245.26,245.28,245.23,245.25,711400000.0
2007-06-20 03:51:00,245.24,245.25,245.17,245.2,689100002.0
2007-06-20 03:52:00,245.2,245.215,245.19,245.215,818100004.0
2007-06-20 03:53:00,245.215,245.215,245.19,245.21,147000002.0
2007-06-20 03:54:00,245.19,245.21,245.18,245.19,294500001.0
2007-06-20 03:55:00,245.19,245.21,245.15,245.16,313300000.0
2007-06-20 03:56:00,245.16,245.2,245.15,245.2,314300001.0
2007-06-20 03:57:00,245.18,245.2,245.175,245.195,243899997.0
2007-06-20 03:58:00,245.2,245.24,245.2,245.24,342000000.0
2007-06-20 03:59:00,245.23,245.24,245.22,245.22,314800000.0
2007-06-20 04:00:00,245.213,245.213,245.164,245.184,64400000.0
2007-06-20 04:01:00,245.23,245.23,245.23,245.23,4000000.0
2007-06-20 04:02:00,245.225,245.23,245.21,245.215,136399999.0
2007-06-20 04:03:00,245.215,245.215,245.21,245.21,90800000.0
2007-06-20 04:04:00,245.22,245.22,245.2,245.2,69900000.0
2007-06-20 04:05:00,245.2,245.22,245.19,245.22,188600000.0
2007-06-20 04:06:00,245.22,245.26,245.215,245.26,134200000.0
2007-06-20 04:07:00,245.255,245.255,245.24,245.24,68100000.0
2007-06-20 04:08:00,245.24,245.25,245.24,245.25,81600000.0
2007-06-20 04:09:00,245.245,245.25,245.23,245.23,83200000.0
2007-06-20 04:10:00,245.24,245.26,245.24,245.25,50600000.0
2007-06-20 04:11:00,245.25,245.25,245.23,245.23,75200000.0
2007-06-20 04:12:00,245.23,245.23,245.16,245.17,325900000.0
2007-06-20 04:13:00,245.18,245.22,245.17,245.19,255600000.0
2007-06-20 04:14:00,245.19,245.19,245.14,245.19,459400000.0
2007-06-20 04:15:00,245.18,245.23,245.18,245.19,525100002.0
2007-06-20 04:16:00,245.22,245.22,245.2,245.2,92500001.0
2007-06-20 04:17:00,245.21,245.21,245.18,245.19,75100000.0
2007-06-20 04:18:00,245.19,245.195,245.16,245.185,492200002.0
2007-06-20 04:19:00,245.185,245.2,245.16,245.16,933100000.0
2007-06-20 04:20:00,245.16,245.17,245.09,245.13,1155900004.0
2007-06-20 04:21:00,245.13,245.17,245.125,245.145,485500001.0
2007-06-20 04:22:00,245.145,245.17,245.14,245.15,156800000.0
2007-06-20 04:23:00,245.16,245.21,245.15,245.2,517399997.0
2007-06-20 04:24:00,245.2,245.24,245.19,245.23,423300001.0
2007-06-20 04:25:00,245.23,245.285,245.23,245.27,327500000.0
2007-06-20 04:26:00,245.27,245.29,245.25,245.275,536899999.0
2007-06-20 04:27:00,245.275,245.3,245.24,245.3,326300000.0
2007-06-20 04:28:00,245.29,245.29,245.2,245.2,442400000.0
2007-06-20 04:29:00,245.2,245.225,245.185,245.195,227100000.0
2007-06-20 04:30:00,245.195,245.21,245.17,245.19,230100000.0
2007-06-20 04:31:00,245.19,245.21,245.17,245.21,331900000.0
2007-06-20 04:32:00,245.21,245.21,245.19,245.19,420900000.0
2007-06-20 04:33:00,245.19,245.19,245.15,245.17,123700000.0
2007-06-20 04:34:00,245.17,245.18,245.17,245.17,66000000.0
2007-06-20 04:35:00,245.175,245.19,245.17,245.19,75100000.0
2007-06-20 04:36:00,245.2,245.21,245.2,245.21,98000000.0
2007-06-20 04:37:00,245.192,245.203,245.177,245.203,114400000.0
2007-06-20 04:38:00,245.21,245.21,245.19,245.19,133300000.0
2007-06-20 04:39:00,245.19,245.19,245.15,245.17,152200000.0
2007-06-20 04:40:00,245.17,245.19,245.15,245.17,211900000.0
2007-06-20 04:41:00,245.18,245.19,245.18,245.19,30800000.0
2007-06-20 04:42:00,245.2,245.2,245.17,245.19,96299999.0
2007-06-20 04:43:00,245.19,245.19,245.16,245.18,140599999.0
2007-06-20 04:44:00,245.2,245.2,245.2,245.2,4000000.0
2007-06-20 04:45:00,245.19,245.2,245.17,245.17,434100000.0
2007-06-20 04:46:00,245.17,245.2,245.17,245.2,99200000.0
2007-06-20 04:47:00,245.21,245.21,245.2,245.2,30000000.0
2007-06-20 04:48:00,245.2,245.24,245.2,245.22,126600000.0
2007-06-20 04:49:00,245.22,245.23,245.21,245.21,166500000.0
2007-06-20 04:50:00,245.21,245.23,245.21,245.21,82200000.0
2007-06-20 04:51:00,245.205,245.21,245.2,245.21,34700000.0
2007-06-20 04:52:00,245.21,245.22,245.21,245.21,74800000.0
2007-06-20 04:53:00,245.23,245.23,245.21,245.21,98700000.0
2007-06-20 04:54:00,245.21,245.23,245.21,245.23,85200000.0
2007-06-20 04:55:00,245.25,245.25,245.215,245.235,101800000.0
2007-06-20 04:56:00,245.235,245.235,245.22,245.22,283699998.0
2007-06-20 04:57:00,245.23,245.23,245.2,245.21,439599997.0
2007-06-20 04:58:00,245.187,245.204,245.162,245.18,238800000.0
2007-06-20 04:59:00,245.21,245.23,245.21,245.225,50600000.0
2007-06-20 05:00:00,245.23,245.25,245.22,245.25,107800000.0
2007-06-20 05:01:00,245.25,245.28,245.24,245.27,65200000.0
2007-06-20 05:02:00,245.26,245.28,245.26,245.28,170200000.0
2007-06-20 05:03:00,245.28,245.28,245.22,245.22,165200000.0
2007-06-20 05:04:00,245.24,245.24,245.2,245.22,178299999.0
2007-06-20 05:05:00,245.23,245.23,245.21,245.23,91000000.0
2007-06-20 05:06:00,245.22,245.22,245.22,245.22,21900000.0
2007-06-20 05:07:00,245.22,245.22,245.22,245.22,31800000.0
2007-06-20 05:08:00,245.22,245.24,245.2,245.215,140300000.0
2007-06-20 05:09:00,245.22,245.24,245.22,245.23,74400000.0
2007-06-20 05:10:00,245.23,245.24,245.22,245.22,256200000.0
2007-06-20 05:11:00,245.21,245.22,245.195,245.21,85600000.0
2007-06-20 05:12:00,245.205,245.205,245.16,245.18,389500002.0
2007-06-20 05:13:00,245.18,245.19,245.165,245.175,258600000.0
2007-06-20 05:14:00,245.18,245.19,245.17,245.19,129300000.0
2007-06-20 05:15:00,245.185,245.205,245.18,245.205,85099999.0
2007-06-20 05:16:00,245.205,245.21,245.17,245.17,240200000.0
2007-06-20 05:17:00,245.19,245.195,245.19,245.195,29600000.0
2007-06-20 05:18:00,245.195,245.195,245.19,245.19,9800000.0
2007-06-20 05:19:00,245.19,245.195,245.19,245.195,27000000.0
2007-06-20 05:20:00,245.19,245.2,245.19,245.2,55100000.0
2007-06-20 05:21:00,245.21,245.22,245.195,245.205,155400000.0
2007-06-20 05:22:00,245.205,245.23,245.205,245.23,155600000.0
2007-06-20 05:23:00,245.225,245.225,245.2,245.205,51000000.0
2007-06-20 05:24:00,245.205,245.205,245.205,245.205,3900000.0
2007-06-20 05:25:00,245.205,245.21,245.185,245.205,91900000.0
2007-06-20 05:26:00,245.21,245.21,245.205,245.205,53600000.0
2007-06-20 05:27:00,245.17,245.184,245.166,245.184,24000000.0
2007-06-20 05:28:00,245.205,245.205,245.2,245.2,18900000.0
2007-06-20 05:29:00,245.2,245.2,245.2,245.2,124900000.0
2007-06-20 05:30:00,245.176,245.18,245.163,245.163,25200000.0
2007-06-20 05:31:00,245.2,245.2,245.17,245.17,79600000.0
2007-06-20 05:32:00,245.17,245.185,245.14,245.16,206400000.0
2007-06-20 05:33:00,245.16,245.16,245.14,245.145,157100000.0
2007-06-20 05:34:00,245.155,245.17,245.155,245.17,20800000.0
2007-06-20 05:35:00,245.17,245.17,245.16,245.17,56700000.0
2007-06-20 05:36:00,245.165,245.185,245.165,245.185,32400000.0
2007-06-20 05:37:00,245.18,245.185,245.16,245.18,275199998.0
2007-06-20 05:38:00,245.18,245.215,245.18,245.215,407300000.0
2007-06-20 05:39:00,245.215,245.24,245.18,245.19,261099999.0
2007-06-20 05:40:00,245.195,245.195,245.17,245.17,135100000.0
2007-06-20 05:41:00,245.17,245.21,245.17,245.21,104300000.0
2007-06-20 05:42:00,245.21,245.21,245.14,245.14,202800000.0
2007-06-20 05:43:00,245.14,245.15,245.12,245.14,292599995.0
2007-06-20 05:44:00,245.16,245.16,245.15,245.15,9800000.0
2007-06-20 05:45:00,245.15,245.15,245.11,245.14,76700000.0
2007-06-20 05:46:00,245.14,245.15,245.11,245.15,192000001.0
2007-06-20 05:47:00,245.15,245.18,245.12,245.18,234000000.0
2007-06-20 05:48:00,245.18,245.18,245.14,245.14,27300000.0
2007-06-20 05:49:00,245.14,245.14,245.11,245.13,28800000.0
2007-06-20 05:50:00,245.13,245.16,245.13,245.16,16800000.0
2007-06-20 05:51:00,245.16,245.16,245.07,245.09,164000000.0
2007-06-20 05:52:00,245.1,245.115,245.1,245.1,146200000.0
2007-06-20 05:53:00,245.12,245.12,245.12,245.12,3900000.0
2007-06-20 05:54:00,245.12,245.16,245.12,245.14,143800000.0
2007-06-20 05:55:00,245.13,245.13,245.07,245.13,375900000.0
2007-06-20 05:56:00,245.135,245.135,245.105,245.11,208000000.0
2007-06-20 05:57:00,245.11,245.12,245.06,245.06,952899998.0
2007-06-20 05:58:00,245.07,245.07,245.03,245.05,423600000.0
2007-06-20 05:59:00,245.05,245.09,245.03,245.09,363800009.0
2007-06-20 06:00:00,245.08,245.085,245.07,245.08,132800001.0
2007-06-20 06:01:00,245.08,245.1,245.08,245.085,177700000.0
2007-06-20 06:02:00,245.085,245.1,245.08,245.1,81900000.0
2007-06-20 06:03:00,245.11,245.11,245.1,245.1,34500000.0
2007-06-20 06:04:00,245.1,245.125,245.1,245.125,132000000.0
2007-06-20 06:05:00,245.125,245.125,245.1,245.12,284800000.0
2007-06-20 06:06:00,245.1,245.125,245.09,245.1,217100000.0
2007-06-20 06:07:00,245.1,245.1,245.05,245.07,257799999.0
2007-06-20 06:08:00,245.08,245.09,245.06,245.08,136799999.0
2007-06-20 06:09:00,245.08,245.1,245.08,245.08,200000000.0
2007-06-20 06:10:00,245.08,245.1,245.06,245.06,339399998.0
2007-06-20 06:11:00,245.06,245.08,245.06,245.08,188500000.0
2007-06-20 06:12:00,245.08,245.09,245.08,245.09,307000001.0
2007-06-20 06:13:00,245.08,245.11,245.08,245.11,14300000.0
2007-06-20 06:14:00,245.095,245.095,245.09,245.09,33700000.0
2007-06-20 06:15:00,245.09,245.12,245.09,245.12,146900000.0
2007-06-20 06:16:00,245.13,245.13,245.12,245.12,35600000.0
2007-06-20 06:17:00,245.13,245.13,245.13,245.13,46000000.0
2007-06-20 06:18:00,245.13,245.14,245.12,245.14,164200000.0
2007-06-20 06:19:00,245.13,245.14,245.12,245.13,72599999.0
2007-06-20 06:20:00,245.13,245.14,245.13,245.14,35800000.0
2007-06-20 06:21:00,245.111,245.137,245.078,245.137,83900000.0
2007-06-20 06:22:00,245.134,245.134,245.089,245.11,86400000.0
2007-06-20 06:23:00,245.14,245.14,245.13,245.14,73100000.0
2007-06-20 06:24:00,245.14,245.14,245.13,245.14,47000000.0
2007-06-20 06:25:00,245.14,245.14,245.13,245.14,58500000.0
2007-06-20 06:26:00,245.13,245.14,245.13,245.14,35600000.0
2007-06-20 06:27:00,245.14,245.15,245.14,245.15,137800000.0
2007-06-20 06:28:00,245.15,245.17,245.15,245.16,167900000.0
2007-06-20 06:29:00,245.18,245.18,245.18,245.18,11500000.0
2007-06-20 06:30:00,245.18,245.18,245.15,245.155,95700000.0
2007-06-20 06:31:00,245.15,245.17,245.14,245.16,168500000.0
2007-06-20 06:32:00,245.17,245.18,245.16,245.16,79099999.0
2007-06-20 06:33:00,245.16,245.16,245.15,245.16,38600000.0
2007-06-20 06:34:00,245.155,245.165,245.14,245.16,180700001.0
2007-06-20 06:35:00,245.16,245.16,245.14,245.15,65900000.0
2007-06-20 06:36:00,245.16,245.18,245.155,245.16,230100000.0
2007-06-20 06:37:00,245.18,245.18,245.18,245.18,12000000.0
2007-06-20 06:38:00,245.165,245.18,245.155,245.155,67300000.0
2007-06-20 06:39:00,245.16,245.16,245.15,245.16,81500000.0
2007-06-20 06:40:00,245.17,245.19,245.16,245.175,169900000.0
2007-06-20 06:41:00,245.17,245.2,245.17,245.17,357100000.0
2007-06-20 06:42:00,245.163,245.184,245.148,245.166,217900000.0
2007-06-20 06:43:00,245.172,245.185,245.163,245.163,149400000.0
2007-06-20 06:44:00,245.18,245.18,245.16,245.16,117100000.0
2007-06-20 06:45:00,245.17,245.17,245.17,245.17,53500000.0
2007-06-20 06:46:00,245.18,245.18,245.16,245.17,321500000.0
2007-06-20 06:47:00,245.17,245.17,245.15,245.16,197200002.0
2007-06-20 06:48:00,245.111,245.13,245.099,245.121,141099998.0
2007-06-20 06:49:00,245.165,245.19,245.155,245.155,173200000.0
2007-06-20 06:50:00,245.18,245.185,245.145,245.175,373800000.0
2007-06-20 06:51:00,245.175,245.19,245.165,245.19,84600000.0
2007-06-20 06:52:00,245.19,245.2,245.18,245.195,96500000.0
2007-06-20 06:53:00,245.19,245.195,245.185,245.195,24900000.0
2007-06-20 06:54:00,245.185,245.185,245.175,245.175,40700000.0
2007-06-20 06:55:00,245.175,245.21,245.17,245.195,225500000.0
2007-06-20 06:56:00,245.195,245.22,245.19,245.22,111600000.0
2007-06-20 06:57:00,245.22,245.22,245.215,245.22,74700000.0
2007-06-20 06:58:00,245.215,245.24,245.21,245.24,252200002.0
2007-06-20 06:59:00,245.24,245.255,245.23,245.23,343100000.0
2007-06-20 07:00:00,245.23,245.27,245.23,245.27,142600000.0
2007-06-20 07:01:00,245.27,245.27,245.25,245.25,150200000.0
2007-06-20 07:02:00,245.24,245.26,245.23,245.25,197900000.0
2007-06-20 07:03:00,245.25,245.25,245.23,245.24,88900000.0
2007-06-20 07:04:00,245.24,245.24,245.23,245.24,112999998.0
2007-06-20 07:05:00,245.24,245.24,245.24,245.24,7800000.0
2007-06-20 07:06:00,245.24,245.245,245.23,245.23,60800000.0
2007-06-20 07:07:00,245.23,245.245,245.22,245.24,180100001.0
2007-06-20 07:08:00,245.189,245.215,245.187,245.197,47500000.0
2007-06-20 07:09:00,245.245,245.245,245.23,245.245,65800000.0
2007-06-20 07:10:00,245.245,245.255,245.245,245.255,34000000.0
2007-06-20 07:11:00,245.255,245.265,245.25,245.25,138999999.0
2007-06-20 07:12:00,245.25,245.265,245.24,245.25,328899999.0
2007-06-20 07:13:00,245.25,245.25,245.2,245.215,614699999.0
2007-06-20 07:14:00,245.22,245.225,245.21,245.22,127500000.0
2007-06-20 07:15:00,245.22,245.23,245.22,245.22,100500000.0
2007-06-20 07:16:00,245.23,245.24,245.2,245.225,463800000.0
2007-06-20 07:17:00,245.225,245.23,245.215,245.23,256500000.0
2007-06-20 07:18:00,245.225,245.225,245.22,245.22,11600000.0
2007-06-20 07:19:00,245.215,245.215,245.19,245.2,137600000.0
2007-06-20 07:20:00,245.205,245.205,245.19,245.195,109000000.0
2007-06-20 07:21:00,245.195,245.215,245.185,245.215,166400000.0
2007-06-20 07:22:00,245.215,245.215,245.205,245.215,26600000.0
2007-06-20 07:23:00,245.205,245.23,245.2,245.23,64600000.0
2007-06-20 07:24:00,245.23,245.24,245.2,245.23,195200000.0
2007-06-20 07:25:00,245.24,245.24,245.23,245.24,42600000.0
2007-06-20 07:26:00,245.24,245.26,245.24,245.25,58800000.0
2007-06-20 07:27:00,245.25,245.26,245.24,245.25,192999998.0
2007-06-20 07:28:00,245.25,245.275,245.235,245.26,180800000.0
2007-06-20 07:29:00,245.26,245.27,245.25,245.27,320500000.0
2007-06-20 07:30:00,245.27,245.29,245.26,245.28,171700000.0
2007-06-20 07:31:00,245.29,245.32,245.29,245.31,82600000.0
2007-06-20 07:32:00,245.3,245.3,245.27,245.28,316900000.0
2007-06-20 07:33:00,245.28,245.285,245.26,245.27,198500000.0
2007-06-20 07:34:00,245.27,245.28,245.27,245.28,37900000.0
2007-06-20 07:35:00,245.28,245.28,245.28,245.28,147100000.0
2007-06-20 07:36:00,245.29,245.325,245.29,245.3,120500000.0
2007-06-20 07:37:00,245.285,245.3,245.265,245.285,253600000.0
2007-06-20 07:38:00,245.31,245.33,245.285,245.32,177800000.0
2007-06-20 07:39:00,245.32,245.33,245.32,245.32,26500000.0
2007-06-20 07:40:00,245.33,245.355,245.32,245.33,185199999.0
2007-06-20 07:41:00,245.34,245.39,245.33,245.38,543900003.0
2007-06-20 07:42:00,245.38,245.38,245.34,245.35,539300000.0
2007-06-20 07:43:00,245.35,245.35,245.33,245.34,280800000.0
2007-06-20 07:44:00,245.335,245.38,245.335,245.38,34200000.0
2007-06-20 07:45:00,245.38,245.38,245.35,245.37,19300000.0
2007-06-20 07:46:00,245.36,245.38,245.35,245.36,60800000.0
2007-06-20 07:47:00,245.36,245.39,245.345,245.345,287400000.0
2007-06-20 07:48:00,245.345,245.345,245.28,245.28,218999999.0
2007-06-20 07:49:00,245.29,245.3,245.28,245.3,338800000.0
2007-06-20 07:50:00,245.3,245.3,245.25,245.25,560499999.0
2007-06-20 07:51:00,245.25,245.26,245.23,245.255,383400001.0
2007-06-20 07:52:00,245.255,245.27,245.23,245.24,415700000.0
2007-06-20 07:53:00,245.25,245.26,245.22,245.26,606300000.0
2007-06-20 07:54:00,245.255,245.28,245.24,245.28,183600000.0
2007-06-20 07:55:00,245.275,245.28,245.255,245.28,111200000.0
2007-06-20 07:56:00,245.265,245.265,245.19,245.2,193800001.0
2007-06-20 07:57:00,245.2,245.21,245.18,245.2,260200000.0
2007-06-20 07:58:00,245.2,245.23,245.19,245.21,466700001.0
2007-06-20 07:59:00,245.21,245.23,245.19,245.2,269500000.0
2007-06-20 08:00:00,245.2,245.23,245.17,245.175,473400000.0
2007-06-20 08:01:00,245.19,245.19,245.1,245.13,656400001.0
2007-06-20 08:02:00,245.11,245.14,245.1,245.14,253300003.0
2007-06-20 08:03:00,245.13,245.15,245.1,245.11,578699998.0
2007-06-20 08:04:00,245.11,245.16,245.095,245.135,1043399999.0
2007-06-20 08:05:00,245.135,245.16,245.125,245.135,243300000.0
2007-06-20 08:06:00,245.13,245.18,245.13,245.17,481700001.0
2007-06-20 08:07:00,245.17,245.19,245.15,245.155,833399997.0
2007-06-20 08:08:00,245.155,245.18,245.15,245.18,533299994.0
2007-06-20 08:09:00,245.18,245.2,245.17,245.18,455700000.0
2007-06-20 08:10:00,245.18,245.18,245.07,245.095,987499998.0
2007-06-20 08:11:00,245.09,245.1,245.05,245.085,655900000.0
2007-06-20 08:12:00,245.085,245.11,245.04,245.09,1186500002.0
2007-06-20 08:13:00,245.09,245.13,245.07,245.07,663400000.0
2007-06-20 08:14:00,245.07,245.09,245.04,245.09,378900000.0
2007-06-20 08:15:00,245.09,245.09,245.05,245.05,278000000.0
2007-06-20 08:16:00,245.05,245.07,245.045,245.05,424900000.0
2007-06-20 08:17:00,245.05,245.06,245.03,245.04,222800000.0
2007-06-20 08:18:00,245.04,245.04,244.975,245.0,1277499997.0
2007-06-20 08:19:00,245.0,245.045,244.95,245.045,1964600009.0
2007-06-20 08:20:00,245.05,245.055,245.01,245.03,950499999.0
2007-06-20 08:21:00,245.03,245.08,245.03,245.055,874500002.0
2007-06-20 08:22:00,245.06,245.07,245.05,245.05,462599999.0
2007-06-20 08:23:00,245.06,245.06,245.01,245.01,719700006.0
2007-06-20 08:24:00,245.01,245.03,245.0,245.02,314000000.0
2007-06-20 08:25:00,245.02,245.03,244.96,244.96,618500004.0
2007-06-20 08:26:00,244.96,245.05,244.96,245.03,568499999.0
2007-06-20 08:27:00,245.03,245.05,245.025,245.04,257199999.0
2007-06-20 08:28:00,245.04,245.05,245.02,245.05,798000004.0
2007-06-20 08:29:00,245.045,245.09,245.04,245.07,316200000.0
2007-06-20 08:30:00,245.07,245.09,245.07,245.09,423900005.0
2007-06-20 08:31:00,245.09,245.09,245.05,245.075,1164100004.0
2007-06-20 08:32:00,245.07,245.095,245.07,245.095,278800001.0
2007-06-20 08:33:00,245.11,245.14,245.1,245.14,364900000.0
2007-06-20 08:34:00,245.14,245.2,245.14,245.17,1449499996.0
2007-06-20 08:35:00,245.165,245.19,245.16,245.19,1139999996.0
2007-06-20 08:36:00,245.19,245.19,245.16,245.19,560600002.0
2007-06-20 08:37:00,245.19,245.19,245.16,245.18,838400014.0
2007-06-20 08:38:00,245.18,245.2,245.16,245.17,392599997.0
2007-06-20 08:39:00,245.17,245.17,245.145,245.16,625800003.0
2007-06-20 08:40:00,245.17,245.17,245.15,245.16,434200003.0
2007-06-20 08:41:00,245.16,245.18,245.16,245.16,423299997.0
2007-06-20 08:42:00,245.16,245.17,245.15,245.16,410700000.0
2007-06-20 08:43:00,245.16,245.17,245.15,245.15,329099997.0
2007-06-20 08:44:00,245.15,245.15,245.085,245.1,1070500005.0
2007-06-20 08:45:00,245.1,245.11,245.09,245.11,284400000.0
2007-06-20 08:46:00,245.11,245.11,245.11,245.11,151100000.0
2007-06-20 08:47:00,245.11,245.13,245.08,245.09,400000002.0
2007-06-20 08:48:00,245.1,245.1,245.03,245.06,976600004.0
2007-06-20 08:49:00,245.06,245.065,244.99,245.01,799399999.0
2007-06-20 08:50:00,245.01,245.01,244.95,244.99,1620699999.0
2007-06-20 08:51:00,245.0,245.04,244.99,245.03,1401700006.0
2007-06-20 08:52:00,245.03,245.085,245.03,245.06,960499992.0
2007-06-20 08:53:00,245.06,245.11,245.05,245.09,857400003.0
2007-06-20 08:54:00,245.09,245.125,245.07,245.105,435700000.0
2007-06-20 08:55:00,245.1,245.125,245.1,245.12,215000000.0
2007-06-20 08:56:00,245.12,245.12,245.095,245.1,98200000.0
2007-06-20 08:57:00,245.1,245.1,245.05,245.055,681199998.0
2007-06-20 08:58:00,245.055,245.075,245.04,245.075,806299998.0
2007-06-20 08:59:00,245.08,245.085,245.025,245.04,1422600011.0
2007-06-20 09:00:00,245.04,245.065,245.015,245.06,1578699993.0
2007-06-20 09:01:00,245.065,245.13,245.05,245.11,1056899999.0
2007-06-20 09:02:00,245.12,245.15,245.11,245.11,861200005.0
2007-06-20 09:03:00,245.11,245.12,245.06,245.105,694300000.0
2007-06-20 09:04:00,245.105,245.13,245.07,245.11,1554599999.0
2007-06-20 09:05:00,245.11,245.11,245.07,245.07,554100001.0
2007-06-20 09:06:00,245.07,245.105,245.06,245.09,577600003.0
2007-06-20 09:07:00,245.11,245.13,245.1,245.12,955799999.0
2007-06-20 09:08:00,245.12,245.125,245.09,245.1,549199992.0
2007-06-20 09:09:00,245.095,245.1,245.01,245.04,1146399991.0
2007-06-20 09:10:00,245.03,245.04,245.01,245.02,369799999.0
2007-06-20 09:11:00,245.01,245.045,245.0,245.03,1353599995.0
2007-06-20 09:12:00,245.03,245.045,245.01,245.03,765099995.0
2007-06-20 09:13:00,245.03,245.04,245.01,245.02,832300001.0
2007-06-20 09:14:00,245.02,245.025,244.92,244.92,964099997.0
2007-06-20 09:15:00,244.92,244.95,244.88,244.89,1855199999.0
2007-06-20 09:16:00,244.89,244.89,244.82,244.84,1012200001.0
2007-06-20 09:17:00,244.86,244.86,244.72,244.72,1422999979.0
2007-06-20 09:18:00,244.72,244.75,244.71,244.74,1422999979.0
2007-06-20 09:19:00,244.725,244.75,244.69,244.73,1111699998.0
2007-06-20 09:20:00,244.73,244.77,244.72,244.77,696099998.0
2007-06-20 09:21:00,244.77,244.77,244.73,244.73,773200009.0
2007-06-20 09:22:00,244.73,244.81,244.72,244.81,853799999.0
2007-06-20 09:23:00,244.81,244.85,244.81,244.84,803300000.0
2007-06-20 09:24:00,244.84,244.85,244.8,244.82,779900000.0
2007-06-20 09:25:00,244.82,244.84,244.81,244.83,857700000.0
2007-06-20 09:26:00,244.83,244.84,244.81,244.83,582500003.0
2007-06-20 09:27:00,244.83,244.85,244.77,244.78,1219599998.0
2007-06-20 09:28:00,244.78,244.8,244.75,244.76,1806399986.0
2007-06-20 09:29:00,244.78,244.815,244.76,244.77,1504799975.0
2007-06-20 09:30:00,244.77,244.84,244.77,244.84,1648599996.0
2007-06-20 09:31:00,244.85,244.93,244.85,244.91,1649499992.0
2007-06-20 09:32:00,244.91,245.02,244.91,244.96,1352199995.0
2007-06-20 09:33:00,244.96,245.0,244.935,244.95,1115700000.0
2007-06-20 09:34:00,244.96,245.03,244.96,244.99,1487800003.0
2007-06-20 09:35:00,244.99,245.04,244.99,245.03,819599996.0
2007-06-20 09:36:00,245.02,245.04,245.01,245.02,742100000.0
2007-06-20 09:37:00,245.02,245.06,245.02,245.04,1088199997.0
2007-06-20 09:38:00,245.04,245.06,245.04,245.06,280099997.0
2007-06-20 09:39:00,245.06,245.08,245.04,245.04,304999998.0
2007-06-20 09:40:00,245.04,245.07,245.04,245.06,709399996.0
2007-06-20 09:41:00,245.07,245.11,245.04,245.09,1123299998.0
2007-06-20 09:42:00,245.09,245.26,245.09,245.24,824800000.0
2007-06-20 09:43:00,245.24,245.265,245.18,245.2,1847500006.0
2007-06-20 09:44:00,245.195,245.21,245.16,245.17,481099999.0
2007-06-20 09:45:00,245.17,245.17,245.1,245.11,988899992.0
2007-06-20 09:46:00,245.12,245.13,245.06,245.07,1344500006.0
2007-06-20 09:47:00,245.07,245.08,245.04,245.04,878200003.0
2007-06-20 09:48:00,245.04,245.065,245.02,245.02,859000004.0
2007-06-20 09:49:00,245.02,245.03,245.01,245.02,997200006.0
2007-06-20 09:50:00,245.01,245.04,245.0,245.04,589400002.0
2007-06-20 09:51:00,245.04,245.07,245.04,245.07,475200003.0
2007-06-20 09:52:00,245.07,245.07,245.03,245.03,199400000.0
2007-06-20 09:53:00,245.04,245.07,245.04,245.07,800800008.0
2007-06-20 09:54:00,245.08,245.17,245.08,245.13,760499997.0
2007-06-20 09:55:00,245.13,245.175,245.125,245.165,838000000.0
2007-06-20 09:56:00,245.165,245.28,245.16,245.2,1293099999.0
2007-06-20 09:57:00,245.2,245.22,245.16,245.18,1140400003.0
2007-06-20 09:58:00,245.18,245.28,245.17,245.27,1924000004.0
2007-06-20 09:59:00,245.265,245.27,245.21,245.21,1300899999.0
2007-06-20 10:00:00,245.22,245.245,245.19,245.22,1049400004.0
2007-06-20 10:01:00,245.22,245.23,245.21,245.22,332200000.0
2007-06-20 10:02:00,245.22,245.22,245.21,245.22,231000000.0
2007-06-20 10:03:00,245.22,245.22,245.17,245.175,309199998.0
2007-06-20 10:04:00,245.18,245.2,245.155,245.17,652700005.0
2007-06-20 10:05:00,245.17,245.21,245.17,245.2,776000001.0
2007-06-20 10:06:00,245.2,245.21,245.18,245.195,520999995.0
2007-06-20 10:07:00,245.195,245.22,245.17,245.22,1437999996.0
2007-06-20 10:08:00,245.22,245.245,245.19,245.19,1514000005.0
2007-06-20 10:09:00,245.18,245.24,245.145,245.145,1398199982.0
2007-06-20 10:10:00,245.145,245.23,245.145,245.225,915300000.0
2007-06-20 10:11:00,245.23,245.25,245.22,245.23,731000000.0
2007-06-20 10:12:00,245.23,245.23,245.19,245.2,1350300014.0
2007-06-20 10:13:00,245.24,245.24,245.2,245.2,278800000.0
2007-06-20 10:14:00,245.2,245.23,245.2,245.21,601700000.0
2007-06-20 10:15:00,245.21,245.23,245.2,245.21,699399998.0
2007-06-20 10:16:00,245.21,245.21,245.2,245.21,317600003.0
2007-06-20 10:17:00,245.22,245.22,245.2,245.21,296900000.0
2007-06-20 10:18:00,245.21,245.24,245.21,245.21,683699988.0
2007-06-20 10:19:00,245.21,245.23,245.21,245.23,50200000.0
2007-06-20 10:20:00,245.24,245.24,245.21,245.21,425300000.0
2007-06-20 10:21:00,245.21,245.21,245.18,245.21,266299999.0
2007-06-20 10:22:00,245.21,245.22,245.21,245.21,107200000.0
2007-06-20 10:23:00,245.21,245.22,245.205,245.21,282300000.0
2007-06-20 10:24:00,245.21,245.23,245.2,245.22,1649299991.0
2007-06-20 10:25:00,245.22,245.24,245.22,245.22,787700004.0
2007-06-20 10:26:00,245.22,245.26,245.22,245.25,335900000.0
2007-06-20 10:27:00,245.25,245.28,245.22,245.24,1179399999.0
2007-06-20 10:28:00,245.24,245.24,245.17,245.19,1200100001.0
2007-06-20 10:29:00,245.18,245.2,245.16,245.17,1083400005.0
2007-06-20 10:30:00,245.16,245.63,245.16,245.48,1299400002.0
2007-06-20 10:31:00,245.49,245.62,245.49,245.6,1408399999.0
2007-06-20 10:32:00,245.59,245.72,245.59,245.69,1691000001.0
2007-06-20 10:33:00,245.69,245.78,245.67,245.71,1506512498.0
2007-06-20 10:34:00,245.71,245.72,245.66,245.68,1059237501.0
2007-06-20 10:35:00,245.675,245.7,245.675,245.69,703400001.0
2007-06-20 10:36:00,245.69,245.69,245.645,245.665,661099997.0
2007-06-20 10:37:00,245.67,245.685,245.64,245.655,1315800001.0
2007-06-20 10:38:00,245.66,245.71,245.66,245.7,2006300002.0
2007-06-20 10:39:00,245.7,245.71,245.63,245.64,852300001.0
2007-06-20 10:40:00,245.69,245.69,245.62,245.65,1569799997.0
2007-06-20 10:41:00,245.64,245.66,245.52,245.53,1569799997.0
2007-06-20 10:42:00,245.53,245.58,245.51,245.515,1819500000.0
2007-06-20 10:43:00,245.52,245.58,245.515,245.57,2076800013.0
2007-06-20 10:44:00,245.57,245.57,245.51,245.515,1179200007.0
2007-06-20 10:45:00,245.515,245.52,245.48,245.51,2091000008.0
2007-06-20 10:46:00,245.505,245.58,245.505,245.57,1312500003.0
2007-06-20 10:47:00,245.57,245.6,245.55,245.59,1843199999.0
2007-06-20 10:48:00,245.58,245.58,245.47,245.56,1843199999.0
2007-06-20 10:49:00,245.56,245.57,245.5,245.55,1213400004.0
2007-06-20 10:50:00,245.55,245.63,245.54,245.62,952400000.0
2007-06-20 10:51:00,245.62,245.67,245.62,245.65,1472600000.0
2007-06-20 10:52:00,245.65,245.68,245.63,245.65,1627399998.0
2007-06-20 10:53:00,245.66,245.68,245.59,245.61,1515600007.0
2007-06-20 10:54:00,245.61,245.63,245.59,245.61,563099997.0
2007-06-20 10:55:00,245.61,245.61,245.585,245.605,568900000.0
2007-06-20 10:56:00,245.605,245.63,245.595,245.62,1229500009.0
2007-06-20 10:57:00,245.62,245.64,245.58,245.63,1473599999.0
2007-06-20 10:58:00,245.63,245.63,245.57,245.59,749699997.0
2007-06-20 10:59:00,245.59,245.59,245.51,245.52,1234100003.0
2007-06-20 11:00:00,245.52,245.59,245.52,245.56,1303900006.0
2007-06-20 11:01:00,245.56,245.58,245.535,245.54,1333299995.0
2007-06-20 11:02:00,245.54,245.55,245.5,245.53,1123499998.0
2007-06-20 11:03:00,245.53,245.56,245.51,245.53,530900000.0
2007-06-20 11:04:00,245.54,245.56,245.53,245.56,1146600001.0
2007-06-20 11:05:00,245.56,245.62,245.54,245.59,914100000.0
2007-06-20 11:06:00,245.59,245.62,245.565,245.59,1924700003.0
2007-06-20 11:07:00,245.585,245.61,245.55,245.56,1843700002.0
2007-06-20 11:08:00,245.56,245.59,245.54,245.57,1716800012.0
2007-06-20 11:09:00,245.56,245.61,245.56,245.6,1028300001.0
2007-06-20 11:10:00,245.59,245.6,245.56,245.6,1123700001.0
2007-06-20 11:11:00,245.6,245.6,245.57,245.57,521000009.0
2007-06-20 11:12:00,245.57,245.6,245.57,245.58,1097899987.0
2007-06-20 11:13:00,245.58,245.6,245.55,245.57,967400003.0
2007-06-20 11:14:00,245.57,245.6,245.56,245.58,761200004.0
2007-06-20 11:15:00,245.58,245.62,245.58,245.62,711400005.0
2007-06-20 11:16:00,245.615,245.62,245.58,245.6,1217900003.0
2007-06-20 11:17:00,245.6,245.62,245.59,245.605,1135299998.0
2007-06-20 11:18:00,245.61,245.61,245.58,245.58,914600001.0
2007-06-20 11:19:00,245.57,245.58,245.52,245.55,1236099999.0
2007-06-20 11:20:00,245.55,245.57,245.535,245.54,1584600007.0
2007-06-20 11:21:00,245.54,245.57,245.52,245.55,1325900008.0
2007-06-20 11:22:00,245.55,245.57,245.535,245.535,560000002.0
2007-06-20 11:23:00,245.54,245.57,245.54,245.57,1048449998.0
2007-06-20 11:24:00,245.58,245.61,245.58,245.61,82925000.0
2007-06-20 11:25:00,245.61,245.62,245.6,245.6,28487500.0
2007-06-20 11:26:00,245.61,245.62,245.59,245.6,888212501.0
2007-06-20 11:27:00,245.61,245.61,245.57,245.6,151550000.0
2007-06-20 11:28:00,245.6,245.61,245.57,245.6,548037502.0
2007-06-20 11:29:00,245.6,245.61,245.56,245.6,730537501.0
2007-06-20 11:30:00,245.6,245.61,245.57,245.61,714900000.0
2007-06-20 11:31:00,245.6,245.61,245.6,245.61,196900000.0
2007-06-20 11:32:00,245.61,245.64,245.61,245.64,256599995.0
2007-06-20 11:33:00,245.64,245.68,245.64,245.67,949400007.0
2007-06-20 11:34:00,245.68,245.72,245.66,245.72,1313300005.0
2007-06-20 11:35:00,245.72,245.77,245.71,245.75,1464200003.0
2007-06-20 11:36:00,245.75,245.76,245.73,245.76,420000000.0
2007-06-20 11:37:00,245.74,245.74,245.65,245.685,2038000015.0
2007-06-20 11:38:00,245.685,245.7,245.64,245.7,1608000009.0
2007-06-20 11:39:00,245.7,245.7,245.68,245.68,545200000.0
2007-06-20 11:40:00,245.68,245.68,245.63,245.63,867599999.0
2007-06-20 11:41:00,245.63,245.68,245.63,245.675,1070200000.0
2007-06-20 11:42:00,245.675,245.7,245.67,245.7,860499996.0
2007-06-20 11:43:00,245.7,245.77,245.7,245.77,1157299989.0
2007-06-20 11:44:00,245.765,245.77,245.75,245.755,574599997.0
2007-06-20 11:45:00,245.755,245.82,245.755,245.8,780499995.0
2007-06-20 11:46:00,245.8,245.83,245.8,245.83,502599998.0
2007-06-20 11:47:00,245.83,245.85,245.78,245.78,931799999.0
2007-06-20 11:48:00,245.79,245.8,245.78,245.8,1064300010.0
2007-06-20 11:49:00,245.8,245.81,245.78,245.78,765999999.0
2007-06-20 11:50:00,245.78,245.82,245.78,245.81,435400000.0
2007-06-20 11:51:00,245.81,245.825,245.8,245.82,793399999.0
2007-06-20 11:52:00,245.82,245.84,245.75,245.765,1994399999.0
2007-06-20 11:53:00,245.76,245.765,245.71,245.725,780600002.0
2007-06-20 11:54:00,245.73,245.82,245.73,245.815,1106199999.0
2007-06-20 11:55:00,245.81,245.825,245.8,245.82,694400002.0
2007-06-20 11:56:00,245.83,245.85,245.78,245.805,1248899987.0
2007-06-20 11:57:00,245.8,245.82,245.77,245.81,1154300000.0
2007-06-20 11:58:00,245.81,245.835,245.81,245.81,584299998.0
2007-06-20 11:59:00,245.81,245.9,245.78,245.9,2098199995.0
2007-06-20 12:00:00,245.89,245.93,245.89,245.91,2098199995.0
2007-06-20 12:01:00,245.93,245.95,245.9,245.9,2098199995.0
2007-06-20 12:02:00,245.9,245.945,245.895,245.91,1235000000.0
2007-06-20 12:03:00,245.91,245.985,245.895,245.97,2130999997.0
2007-06-20 12:04:00,245.97,245.99,245.91,245.91,898074998.0
2007-06-20 12:05:00,245.91,245.96,245.91,245.96,832700003.0
2007-06-20 12:06:00,245.96,245.98,245.93,245.94,705699998.0
2007-06-20 12:07:00,245.93,245.93,245.91,245.93,882000001.0
2007-06-20 12:08:00,245.94,245.96,245.93,245.94,2092200002.0
2007-06-20 12:09:00,245.95,245.96,245.91,245.91,1859599981.0
2007-06-20 12:10:00,245.915,245.97,245.915,245.94,913799994.0
2007-06-20 12:11:00,245.94,245.96,245.91,245.94,834400003.0
2007-06-20 12:12:00,245.945,245.96,245.905,245.905,1232300001.0
2007-06-20 12:13:00,245.91,245.915,245.87,245.875,897100001.0
2007-06-20 12:14:00,245.875,245.875,245.83,245.84,1807400004.0
2007-06-20 12:15:00,245.85,245.885,245.85,245.88,780049989.0
2007-06-20 12:16:00,245.88,245.9,245.875,245.89,22150000.0
2007-06-20 12:17:00,245.89,245.92,245.89,245.92,466587501.0
2007-06-20 12:18:00,245.92,245.92,245.91,245.92,86862501.0
2007-06-20 12:19:00,245.92,245.92,245.92,245.92,1287500.0
2007-06-20 12:20:00,245.92,245.92,245.84,245.84,245762495.0
2007-06-20 12:21:00,245.84,245.89,245.84,245.89,1521700014.0
2007-06-20 12:22:00,245.89,245.93,245.89,245.9,1192300000.0
2007-06-20 12:23:00,245.9,245.93,245.9,245.92,780299996.0
2007-06-20 12:24:00,245.92,245.93,245.91,245.92,301400000.0
2007-06-20 12:25:00,245.92,245.94,245.92,245.94,253950000.0
2007-06-20 12:26:00,245.94,246.03,245.94,246.02,951437499.0
2007-06-20 12:27:00,246.02,246.03,245.97,246.0,692775001.0
2007-06-20 12:28:00,245.97,246.09,245.96,246.08,1342125004.0
2007-06-20 12:29:00,246.07,246.12,246.04,246.04,1342125004.0
2007-06-20 12:30:00,246.04,246.13,246.04,246.12,1566299998.0
2007-06-20 12:31:00,246.13,246.15,246.06,246.15,1334699998.0
2007-06-20 12:32:00,246.15,246.15,246.07,246.14,908174996.0
2007-06-20 12:33:00,246.14,246.17,246.11,246.11,227649999.0
2007-06-20 12:34:00,246.11,246.11,246.09,246.1,691569389.0
2007-06-20 12:35:00,246.1,246.1,246.05,246.06,1255900002.0
2007-06-20 12:36:00,246.06,246.08,246.06,246.07,800300003.0
2007-06-20 12:37:00,246.07,246.09,246.065,246.08,665700006.0
2007-06-20 12:38:00,246.08,246.1,246.07,246.08,1035400000.0
2007-06-20 12:39:00,246.07,246.12,246.07,246.1,234400001.0
2007-06-20 12:40:00,246.1,246.1,246.08,246.1,234400001.0
2007-06-20 12:41:00,246.1,246.13,246.1,246.11,485200001.0
2007-06-20 12:42:00,246.11,246.12,246.09,246.12,316600000.0
2007-06-20 12:43:00,246.115,246.115,246.1,246.1,320500000.0
2007-06-20 12:44:00,246.1,246.1,246.065,246.08,667800001.0
2007-06-20 12:45:00,246.08,246.11,246.08,246.11,837000002.0
2007-06-20 12:46:00,246.11,246.115,246.07,246.09,1116600012.0
2007-06-20 12:47:00,246.09,246.14,246.09,246.13,365499997.0
2007-06-20 12:48:00,246.14,246.15,246.12,246.12,597600002.0
2007-06-20 12:49:00,246.12,246.13,246.11,246.12,1008499997.0
2007-06-20 12:50:00,246.12,246.14,246.12,246.13,195200000.0
2007-06-20 12:51:00,246.14,246.14,246.12,246.13,450800000.0
2007-06-20 12:52:00,246.13,246.13,246.1,246.11,875499993.0
2007-06-20 12:53:00,246.11,246.11,246.09,246.1,336500000.0
2007-06-20 12:54:00,246.1,246.11,246.08,246.08,718099997.0
2007-06-20 12:55:00,246.1,246.11,246.1,246.1,210900000.0
2007-06-20 12:56:00,246.1,246.1,246.04,246.04,761200003.0
2007-06-20 12:57:00,246.04,246.06,246.03,246.04,335500002.0
2007-06-20 12:58:00,246.04,246.06,246.02,246.05,350700000.0
2007-06-20 12:59:00,246.05,246.11,246.025,246.1,1180900000.0
2007-06-20 13:00:00,246.1,246.15,246.08,246.11,1021999998.0
2007-06-20 13:01:00,246.1,246.17,246.1,246.14,1049799999.0
2007-06-20 13:02:00,246.13,246.15,246.12,246.13,653100003.0
2007-06-20 13:03:00,246.13,246.15,246.07,246.07,974599998.0
2007-06-20 13:04:00,246.08,246.08,246.04,246.07,725100003.0
2007-06-20 13:05:00,246.07,246.11,246.05,246.1,544900006.0
2007-06-20 13:06:00,246.1,246.11,246.07,246.08,498700002.0
2007-06-20 13:07:00,246.06,246.1,246.06,246.07,811499996.0
2007-06-20 13:08:00,246.07,246.09,246.06,246.09,282699999.0
2007-06-20 13:09:00,246.08,246.1,246.06,246.1,812900000.0
2007-06-20 13:10:00,246.1,246.13,246.1,246.11,390099997.0
2007-06-20 13:11:00,246.11,246.13,246.11,246.11,269600000.0
2007-06-20 13:12:00,246.11,246.11,246.08,246.11,203100000.0
2007-06-20 13:13:00,246.1,246.11,246.09,246.11,122400000.0
2007-06-20 13:14:00,246.11,246.13,246.11,246.11,542999997.0
2007-06-20 13:15:00,246.11,246.12,246.09,246.12,632700002.0
2007-06-20 13:16:00,246.12,246.12,246.1,246.11,211300000.0
2007-06-20 13:17:00,246.11,246.11,246.09,246.1,348400000.0
2007-06-20 13:18:00,246.1,246.1,246.09,246.09,397100000.0
2007-06-20 13:19:00,246.09,246.1,246.05,246.05,349200000.0
2007-06-20 13:20:00,246.05,246.08,246.05,246.08,191200001.0
2007-06-20 13:21:00,246.08,246.08,246.04,246.04,638050004.0
2007-06-20 13:22:00,246.04,246.07,246.03,246.03,857200002.0
2007-06-20 13:23:00,246.03,246.05,246.0,246.01,1135499998.0
2007-06-20 13:24:00,246.01,246.06,246.0,246.05,1035100001.0
2007-06-20 13:25:00,246.05,246.07,246.04,246.07,1102400004.0
2007-06-20 13:26:00,246.07,246.07,246.01,246.01,347099998.0
2007-06-20 13:27:00,246.01,246.05,246.01,246.05,524900000.0
2007-06-20 13:28:00,246.05,246.06,246.05,246.06,408300000.0
2007-06-20 13:29:00,246.04,246.11,246.04,246.08,1769400000.0
2007-06-20 13:30:00,246.12,246.13,246.08,246.085,1769400000.0
2007-06-20 13:31:00,246.085,246.11,246.065,246.1,1314100012.0
2007-06-20 13:32:00,246.1,246.12,246.095,246.1,468200002.0
2007-06-20 13:33:00,246.1,246.14,246.1,246.13,547300000.0
2007-06-20 13:34:00,246.125,246.13,246.1,246.1,475499998.0
2007-06-20 13:35:00,246.1,246.11,246.09,246.09,1011799996.0
2007-06-20 13:36:00,246.1,246.115,246.08,246.11,878300004.0
2007-06-20 13:37:00,246.11,246.14,246.09,246.135,420100000.0
2007-06-20 13:38:00,246.14,246.16,246.13,246.15,552999999.0
2007-06-20 13:39:00,246.15,246.15,246.13,246.14,779200001.0
2007-06-20 13:40:00,246.14,246.15,246.12,246.15,998399998.0
2007-06-20 13:41:00,246.16,246.18,246.13,246.13,484099999.0
2007-06-20 13:42:00,246.13,246.145,246.09,246.13,653999999.0
2007-06-20 13:43:00,246.145,246.145,246.08,246.1,729400001.0
2007-06-20 13:44:00,246.1,246.11,246.08,246.11,735599999.0
2007-06-20 13:45:00,246.1,246.11,246.09,246.09,964000002.0
2007-06-20 13:46:00,246.09,246.12,246.09,246.11,515800000.0
2007-06-20 13:47:00,246.11,246.17,246.11,246.155,633699998.0
2007-06-20 13:48:00,246.165,246.17,246.14,246.14,455199997.0
2007-06-20 13:49:00,246.14,246.14,246.11,246.11,911999995.0
2007-06-20 13:50:00,246.11,246.14,246.1,246.14,1092700001.0
2007-06-20 13:51:00,246.14,246.15,246.125,246.13,623700000.0
2007-06-20 13:52:00,246.13,246.15,246.11,246.13,1818499990.0
2007-06-20 13:53:00,246.13,246.14,246.09,246.09,724100001.0
2007-06-20 13:54:00,246.1,246.13,246.09,246.12,661900001.0
2007-06-20 13:55:00,246.12,246.13,246.07,246.09,694299998.0
2007-06-20 13:56:00,246.07,246.09,246.05,246.07,1363099999.0
2007-06-20 13:57:00,246.07,246.11,246.07,246.09,796199996.0
2007-06-20 13:58:00,246.09,246.1,246.07,246.1,555100003.0
2007-06-20 13:59:00,246.1,246.12,246.09,246.12,765599999.0
2007-06-20 14:00:00,246.12,246.16,246.11,246.16,153312500.0
2007-06-20 14:01:00,246.16,246.16,246.12,246.16,204475000.0
2007-06-20 14:02:00,246.16,246.17,246.16,246.17,36500000.0
2007-06-20 14:03:00,246.17,246.17,246.11,246.125,249250000.0
2007-06-20 14:04:00,246.14,246.14,246.115,246.12,202599999.0
2007-06-20 14:05:00,246.12,246.12,246.09,246.12,509099994.0
2007-06-20 14:06:00,246.13,246.18,246.13,246.18,190500000.0
2007-06-20 14:07:00,246.18,246.18,246.15,246.17,248462500.0
2007-06-20 14:08:00,246.17,246.19,246.15,246.15,295587500.0
2007-06-20 14:09:00,246.15,246.17,246.13,246.145,458600000.0
2007-06-20 14:10:00,246.15,246.18,246.15,246.17,97200000.0
2007-06-20 14:11:00,246.17,246.21,246.17,246.19,674400001.0
2007-06-20 14:12:00,246.19,246.21,246.165,246.18,1176300003.0
2007-06-20 14:13:00,246.18,246.22,246.18,246.21,1154800000.0
2007-06-20 14:14:00,246.22,246.255,246.19,246.19,1848525006.0
2007-06-20 14:15:00,246.2,246.215,246.19,246.19,191600000.0
2007-06-20 14:16:00,246.19,246.22,246.16,246.16,707199998.0
2007-06-20 14:17:00,246.16,246.19,246.16,246.18,399000000.0
2007-06-20 14:18:00,246.18,246.18,246.16,246.17,296399999.0
2007-06-20 14:19:00,246.17,246.24,246.17,246.24,723499999.0
2007-06-20 14:20:00,246.24,246.25,246.22,246.25,796600001.0
2007-06-20 14:21:00,246.25,246.26,246.21,246.21,975100000.0
2007-06-20 14:22:00,246.21,246.21,246.2,246.21,415000000.0
2007-06-20 14:23:00,246.21,246.21,246.18,246.19,687300000.0
2007-06-20 14:24:00,246.19,246.19,246.17,246.18,96800000.0
2007-06-20 14:25:00,246.18,246.24,246.18,246.23,577899999.0
2007-06-20 14:26:00,246.23,246.25,246.22,246.22,788300000.0
2007-06-20 14:27:00,246.23,246.24,246.21,246.24,316800000.0
2007-06-20 14:28:00,246.24,246.24,246.22,246.22,290000000.0
2007-06-20 14:29:00,246.21,246.23,246.21,246.21,501499999.0
2007-06-20 14:30:00,246.21,246.21,246.17,246.2,1146000001.0
2007-06-20 14:31:00,246.2,246.2,246.17,246.19,773699999.0
2007-06-20 14:32:00,246.19,246.21,246.17,246.18,395899999.0
2007-06-20 14:33:00,246.18,246.19,246.175,246.19,379600000.0
2007-06-20 14:34:00,246.185,246.2,246.175,246.2,613999995.0
2007-06-20 14:35:00,246.2,246.22,246.18,246.22,625599998.0
2007-06-20 14:36:00,246.23,246.27,246.23,246.26,988200005.0
2007-06-20 14:37:00,246.26,246.26,246.22,246.24,197899999.0
2007-06-20 14:38:00,246.24,246.25,246.22,246.24,507199997.0
2007-06-20 14:39:00,246.25,246.25,246.18,246.2,1050400001.0
2007-06-20 14:40:00,246.22,246.23,246.19,246.23,575000004.0
2007-06-20 14:41:00,246.23,246.24,246.22,246.24,524500000.0
2007-06-20 14:42:00,246.24,246.24,246.24,246.24,27761600.0
2007-06-20 14:43:00,246.24,246.25,246.21,246.25,106284800.0
2007-06-20 14:44:00,246.25,246.26,246.23,246.26,146400001.0
2007-06-20 14:45:00,246.26,246.26,246.23,246.25,222599999.0
2007-06-20 14:46:00,246.25,246.25,246.2,246.23,940499991.0
2007-06-20 14:47:00,246.23,246.23,246.23,246.23,55300000.0
2007-06-20 14:48:00,246.23,246.26,246.23,246.24,1433600000.0
2007-06-20 14:49:00,246.24,246.31,246.24,246.28,1314999999.0
2007-06-20 14:50:00,246.29,246.31,246.28,246.31,862500000.0
2007-06-20 14:51:00,246.31,246.34,246.275,246.34,1327475003.0
2007-06-20 14:52:00,246.34,246.37,246.31,246.31,1029862500.0
2007-06-20 14:53:00,246.31,246.34,246.3,246.33,796000002.0
2007-06-20 14:54:00,246.32,246.32,246.28,246.3,426600000.0
2007-06-20 14:55:00,246.31,246.32,246.29,246.31,925399998.0
2007-06-20 14:56:00,246.31,246.32,246.31,246.32,624299999.0
2007-06-20 14:57:00,246.32,246.34,246.31,246.32,1112899999.0
2007-06-20 14:58:00,246.33,246.35,246.31,246.31,1112899999.0
2007-06-20 14:59:00,246.31,246.35,246.31,246.34,905500000.0
2007-06-20 15:00:00,246.34,246.37,246.33,246.37,176902204.0
2007-06-20 15:01:00,246.37,246.37,246.32,246.36,334999998.0
2007-06-20 15:02:00,246.36,246.36,246.29,246.295,100699999.0
2007-06-20 15:03:00,246.295,246.33,246.29,246.29,985700004.0
2007-06-20 15:04:00,246.29,246.29,246.24,246.25,704300000.0
2007-06-20 15:05:00,246.25,246.26,246.19,246.2,845699997.0
2007-06-20 15:06:00,246.2,246.22,246.18,246.2,1432200001.0
2007-06-20 15:07:00,246.19,246.23,246.18,246.2,1416500002.0
2007-06-20 15:08:00,246.2,246.27,246.19,246.27,1610700005.0
2007-06-20 15:09:00,246.27,246.27,246.23,246.23,961100004.0
2007-06-20 15:10:00,246.23,246.26,246.23,246.23,1311300006.0
2007-06-20 15:11:00,246.23,246.26,246.23,246.25,665299999.0
2007-06-20 15:12:00,246.25,246.25,246.19,246.22,1543900000.0
2007-06-20 15:13:00,246.22,246.23,246.2,246.2,820900001.0
2007-06-20 15:14:00,246.2,246.22,246.18,246.19,997399991.0
2007-06-20 15:15:00,246.2,246.23,246.2,246.23,595900000.0
2007-06-20 15:16:00,246.23,246.23,246.18,246.18,342300000.0
2007-06-20 15:17:00,246.18,246.2,246.16,246.19,1154900004.0
2007-06-20 15:18:00,246.18,246.2,246.16,246.19,779399994.0
2007-06-20 15:19:00,246.19,246.2,246.16,246.19,395300001.0
2007-06-20 15:20:00,246.19,246.19,246.18,246.19,93500000.0
2007-06-20 15:21:00,246.19,246.19,246.17,246.19,331500000.0
2007-06-20 15:22:00,246.19,246.19,246.16,246.16,606500000.0
2007-06-20 15:23:00,246.15,246.17,246.145,246.17,549799997.0
2007-06-20 15:24:00,246.17,246.2,246.14,246.18,1226699995.0
2007-06-20 15:25:00,246.18,246.2,246.17,246.2,654999998.0
2007-06-20 15:26:00,246.2,246.2,246.19,246.2,329100000.0
2007-06-20 15:27:00,246.19,246.21,246.18,246.18,850800001.0
2007-06-20 15:28:00,246.2,246.21,246.19,246.195,592000002.0
2007-06-20 15:29:00,246.2,246.205,246.175,246.185,775900001.0
2007-06-20 15:30:00,246.19,246.2,246.18,246.2,1009200001.0
2007-06-20 15:31:00,246.2,246.23,246.19,246.2,565000000.0
2007-06-20 15:32:00,246.2,246.2,246.16,246.18,551600003.0
2007-06-20 15:33:00,246.18,246.19,246.18,246.18,110000000.0
2007-06-20 15:34:00,246.18,246.18,246.17,246.17,121800000.0
2007-06-20 15:35:00,246.17,246.18,246.16,246.18,218200000.0
2007-06-20 15:36:00,246.18,246.22,246.17,246.2,830499999.0
2007-06-20 15:37:00,246.21,246.28,246.2,246.25,678399999.0
2007-06-20 15:38:00,246.24,246.27,246.23,246.26,760799997.0
2007-06-20 15:39:00,246.26,246.27,246.245,246.25,400700000.0
2007-06-20 15:40:00,246.25,246.27,246.23,246.23,418700000.0
2007-06-20 15:41:00,246.24,246.24,246.23,246.23,105300000.0
2007-06-20 15:42:00,246.23,246.25,246.215,246.24,1325499998.0
2007-06-20 15:43:00,246.24,246.26,246.22,246.235,1175899997.0
2007-06-20 15:44:00,246.24,246.26,246.22,246.22,1012600005.0
2007-06-20 15:45:00,246.23,246.24,246.21,246.22,944400006.0
2007-06-20 15:46:00,246.22,246.22,246.2,246.21,296800000.0
2007-06-20 15:47:00,246.21,246.23,246.18,246.18,1253699991.0
2007-06-20 15:48:00,246.18,246.21,246.17,246.21,1369700002.0
2007-06-20 15:49:00,246.21,246.21,246.175,246.18,996799996.0
2007-06-20 15:50:00,246.18,246.19,246.11,246.11,1050600000.0
2007-06-20 15:51:00,246.1,246.14,246.09,246.1,1157000002.0
2007-06-20 15:52:00,246.09,246.1,246.04,246.07,1479599999.0
2007-06-20 15:53:00,246.05,246.08,246.04,246.07,1479599999.0
2007-06-20 15:54:00,246.06,246.14,246.05,246.1,1479599999.0
2007-06-20 15:55:00,246.1,246.16,246.08,246.13,1479599999.0
2007-06-20 15:56:00,246.13,246.19,246.11,246.16,1279899999.0
2007-06-20 15:57:00,246.17,246.19,246.15,246.19,868199996.0
2007-06-20 15:58:00,246.2,246.2,246.17,246.18,1010600006.0
2007-06-20 15:59:00,246.18,246.2,246.15,246.165,417999999.0
2007-06-20 16:00:00,246.17,246.19,246.13,246.18,1198700001.0
2007-06-20 16:01:00,246.15,246.16,246.085,246.09,1198700001.0
2007-06-20 16:02:00,246.09,246.09,246.03,246.06,1258999995.0
2007-06-20 16:03:00,246.06,246.09,246.05,246.09,1385500003.0
2007-06-20 16:04:00,246.09,246.13,246.06,246.08,1911499996.0
2007-06-20 16:05:00,246.08,246.09,246.06,246.09,1319699988.0
2007-06-20 16:06:00,246.09,246.16,246.09,246.16,1578899997.0
2007-06-20 16:07:00,246.16,246.18,246.145,246.145,1276899993.0
2007-06-20 16:08:00,246.145,246.17,246.14,246.15,408999998.0
2007-06-20 16:09:00,246.16,246.33,246.15,246.29,1344100002.0
2007-06-20 16:10:00,246.3,246.32,246.17,246.18,1344100002.0
2007-06-20 16:11:00,246.165,246.23,246.165,246.21,1548299998.0
2007-06-20 16:12:00,246.22,246.275,246.21,246.27,1081700005.0
2007-06-20 16:13:00,246.28,246.29,246.27,246.29,860800000.0
2007-06-20 16:14:00,246.28,246.295,246.26,246.27,841699998.0
2007-06-20 16:15:00,246.27,246.3,246.255,246.26,1074500001.0
2007-06-20 16:16:00,246.29,246.29,246.24,246.24,1081899999.0
2007-06-20 16:17:00,246.25,246.28,246.24,246.26,842199993.0
2007-06-20 16:18:00,246.25,246.29,246.25,246.26,1349500009.0
2007-06-20 16:19:00,246.26,246.29,246.25,246.27,1246600002.0
2007-06-20 16:20:00,246.28,246.29,246.26,246.28,855399998.0
2007-06-20 16:21:00,246.28,246.28,246.25,246.28,246800000.0
2007-06-20 16:22:00,246.28,246.28,246.24,246.26,936200003.0
2007-06-20 16:23:00,246.26,246.29,246.25,246.27,146400000.0
2007-06-20 16:24:00,246.27,246.3,246.23,246.23,1099099999.0
2007-06-20 16:25:00,246.25,246.28,246.23,246.27,1936899992.0
2007-06-20 16:26:00,246.27,246.29,246.26,246.27,2041599998.0
2007-06-20 16:27:00,246.26,246.28,246.24,246.27,2029600004.0
2007-06-20 16:28:00,246.27,246.3,246.25,246.27,1154000003.0
2007-06-20 16:29:00,246.27,246.305,246.26,246.28,792100000.0
2007-06-20 16:30:00,246.28,246.34,246.28,246.33,814800000.0
2007-06-20 16:31:00,246.33,246.345,246.32,246.32,388000000.0
2007-06-20 16:32:00,246.33,246.35,246.32,246.33,1293599994.0
2007-06-20 16:33:00,246.33,246.36,246.315,246.34,799499987.0
2007-06-20 16:34:00,246.34,246.365,246.33,246.35,1236300009.0
2007-06-20 16:35:00,246.35,246.37,246.34,246.37,512699997.0
2007-06-20 16:36:00,246.37,246.38,246.31,246.31,746600001.0
2007-06-20 16:37:00,246.31,246.33,246.3,246.31,1145600003.0
2007-06-20 16:38:00,246.31,246.33,246.29,246.3,643700002.0
2007-06-20 16:39:00,246.305,246.32,246.305,246.31,100600000.0
2007-06-20 16:40:00,246.31,246.35,246.31,246.335,444500000.0
2007-06-20 16:41:00,246.335,246.34,246.3,246.335,712299999.0
2007-06-20 16:42:00,246.335,246.335,246.31,246.31,267900000.0
2007-06-20 16:43:00,246.31,246.32,246.3,246.31,1177399999.0
2007-06-20 16:44:00,246.31,246.32,246.29,246.305,690200000.0
2007-06-20 16:45:00,246.305,246.37,246.295,246.35,1444199998.0
2007-06-20 16:46:00,246.35,246.38,246.35,246.38,545500002.0
2007-06-20 16:47:00,246.38,246.42,246.35,246.37,1197499996.0
2007-06-20 16:48:00,246.37,246.41,246.36,246.4,628800002.0
2007-06-20 16:49:00,246.4,246.41,246.39,246.4,1006299998.0
2007-06-20 16:50:00,246.405,246.43,246.39,246.42,932100002.0
2007-06-20 16:51:00,246.42,246.42,246.36,246.39,675399996.0
2007-06-20 16:52:00,246.39,246.4,246.34,246.355,1269500010.0
2007-06-20 16:53:00,246.36,246.365,246.3,246.32,1603499997.0
2007-06-20 16:54:00,246.32,246.33,246.31,246.32,663900000.0
2007-06-20 16:55:00,246.31,246.345,246.29,246.32,1779700003.0
2007-06-20 16:56:00,246.32,246.325,246.29,246.32,810100002.0
2007-06-20 16:57:00,246.32,246.33,246.3,246.32,742100003.0
2007-06-20 16:58:00,246.32,246.35,246.31,246.35,1015100001.0
2007-06-20 16:59:00,246.34,246.41,246.33,246.41,1419700001.0
2007-06-20 17:00:00,246.37,246.39,246.34,246.35,1419700001.0
2007-06-20 17:01:00,246.35,246.39,246.35,246.37,2014199999.0
2007-06-20 17:02:00,246.37,246.38,246.345,246.36,911200002.0
2007-06-20 17:03:00,246.355,246.375,246.35,246.35,1858199989.0
2007-06-20 17:04:00,246.35,246.36,246.33,246.34,1533899998.0
2007-06-20 17:05:00,246.33,246.37,246.33,246.35,888599997.0
2007-06-20 17:06:00,246.35,246.41,246.35,246.4,888599997.0
2007-06-20 17:07:00,246.41,246.41,246.36,246.38,373100001.0
2007-06-20 17:08:00,246.38,246.42,246.38,246.41,1010000004.0
2007-06-20 17:09:00,246.41,246.44,246.39,246.44,933000002.0
2007-06-20 17:10:00,246.44,246.48,246.43,246.45,1570799997.0
2007-06-20 17:11:00,246.45,246.47,246.43,246.43,916599996.0
2007-06-20 17:12:00,246.44,246.44,246.415,246.44,952799997.0
2007-06-20 17:13:00,246.44,246.44,246.37,246.37,866100000.0
2007-06-20 17:14:00,246.37,246.38,246.36,246.36,384400000.0
2007-06-20 17:15:00,246.36,246.4,246.34,246.4,789399998.0
2007-06-20 17:16:00,246.4,246.42,246.37,246.41,1143799992.0
2007-06-20 17:17:00,246.41,246.42,246.36,246.365,1873799992.0
2007-06-20 17:18:00,246.36,246.42,246.36,246.4,1318999998.0
2007-06-20 17:19:00,246.395,246.43,246.395,246.42,378200000.0
2007-06-20 17:20:00,246.42,246.46,246.405,246.42,1408400005.0
2007-06-20 17:21:00,246.42,246.42,246.38,246.39,875500002.0
2007-06-20 17:22:00,246.4,246.43,246.37,246.43,1099199994.0
2007-06-20 17:23:00,246.43,246.47,246.42,246.47,1177799999.0
2007-06-20 17:24:00,246.47,246.48,246.43,246.45,730999995.0
2007-06-20 17:25:00,246.45,246.46,246.41,246.41,787899997.0
2007-06-20 17:26:00,246.41,246.43,246.39,246.43,720599997.0
2007-06-20 17:27:00,246.43,246.43,246.41,246.41,304700000.0
2007-06-20 17:28:00,246.4,246.42,246.4,246.42,249399997.0
2007-06-20 17:29:00,246.43,246.45,246.43,246.44,379500000.0
2007-06-20 17:30:00,246.44,246.47,246.44,246.45,969200001.0
2007-06-20 17:31:00,246.45,246.46,246.44,246.44,549899999.0
2007-06-20 17:32:00,246.44,246.49,246.44,246.48,1137300003.0
2007-06-20 17:33:00,246.48,246.48,246.43,246.44,1110399998.0
2007-06-20 17:34:00,246.44,246.46,246.43,246.46,1324399991.0
2007-06-20 17:35:00,246.46,246.48,246.45,246.455,278299998.0
2007-06-20 17:36:00,246.455,246.455,246.42,246.43,1178099990.0
2007-06-20 17:37:00,246.43,246.43,246.39,246.41,740100005.0
2007-06-20 17:38:00,246.41,246.43,246.41,246.41,1036400007.0
2007-06-20 17:39:00,246.41,246.44,246.41,246.44,380000000.0
2007-06-20 17:40:00,246.44,246.44,246.39,246.39,1021600001.0
2007-06-20 17:41:00,246.385,246.4,246.36,246.4,1065900006.0
2007-06-20 17:42:00,246.38,246.42,246.38,246.4,1522700004.0
2007-06-20 17:43:00,246.39,246.42,246.385,246.42,270300000.0
2007-06-20 17:44:00,246.42,246.44,246.42,246.42,334800000.0
2007-06-20 17:45:00,246.42,246.45,246.42,246.43,539400000.0
2007-06-20 17:46:00,246.45,246.45,246.41,246.44,691699996.0
2007-06-20 17:47:00,246.44,246.48,246.44,246.48,660600001.0
2007-06-20 17:48:00,246.48,246.49,246.48,246.49,587799997.0
2007-06-20 17:49:00,246.49,246.495,246.48,246.485,283600000.0
2007-06-20 17:50:00,246.485,246.5,246.475,246.49,777600000.0
2007-06-20 17:51:00,246.49,246.49,246.46,246.485,939400000.0
2007-06-20 17:52:00,246.49,246.49,246.47,246.49,565500000.0
2007-06-20 17:53:00,246.49,246.5,246.48,246.48,484100000.0
2007-06-20 17:54:00,246.48,246.48,246.46,246.46,660700006.0
2007-06-20 17:55:00,246.46,246.46,246.41,246.42,659599996.0
2007-06-20 17:56:00,246.42,246.43,246.38,246.39,553999997.0
2007-06-20 17:57:00,246.39,246.4,246.38,246.38,1119099994.0
2007-06-20 17:58:00,246.38,246.39,246.37,246.39,295100000.0
2007-06-20 17:59:00,246.39,246.41,246.37,246.41,735800001.0
2007-06-20 18:00:00,246.41,246.41,246.36,246.36,521700000.0
2007-06-20 18:01:00,246.36,246.39,246.34,246.38,473199999.0
2007-06-20 18:02:00,246.38,246.39,246.36,246.37,366300000.0
2007-06-20 18:03:00,246.37,246.38,246.34,246.36,503299998.0
2007-06-20 18:04:00,246.36,246.38,246.34,246.38,570000000.0
2007-06-20 18:05:00,246.36,246.37,246.34,246.35,404799999.0
2007-06-20 18:06:00,246.34,246.35,246.31,246.33,373900000.0
2007-06-20 18:07:00,246.33,246.38,246.33,246.38,369200000.0
2007-06-20 18:08:00,246.38,246.4,246.35,246.38,670800004.0
2007-06-20 18:09:00,246.38,246.38,246.34,246.35,360499999.0
2007-06-20 18:10:00,246.34,246.37,246.34,246.36,177900000.0
2007-06-20 18:11:00,246.37,246.39,246.36,246.37,605099999.0
2007-06-20 18:12:00,246.39,246.39,246.39,246.39,209200000.0
2007-06-20 18:13:00,246.39,246.41,246.39,246.39,456000000.0
2007-06-20 18:14:00,246.39,246.43,246.39,246.42,426700001.0
2007-06-20 18:15:00,246.42,246.43,246.41,246.43,256400000.0
2007-06-20 18:16:00,246.43,246.44,246.41,246.42,317500001.0
2007-06-20 18:17:00,246.43,246.46,246.43,246.45,102400000.0
2007-06-20 18:18:00,246.45,246.47,246.44,246.45,350899999.0
2007-06-20 18:19:00,246.45,246.49,246.45,246.47,528100000.0
2007-06-20 18:20:00,246.47,246.48,246.46,246.46,502400000.0
2007-06-20 18:21:00,246.46,246.48,246.455,246.48,356100002.0
2007-06-20 18:22:00,246.48,246.49,246.47,246.49,368399999.0
2007-06-20 18:23:00,246.5,246.51,246.49,246.51,197799999.0
2007-06-20 18:24:00,246.5,246.51,246.47,246.475,461800002.0
2007-06-20 18:25:00,246.475,246.48,246.46,246.48,570700001.0
2007-06-20 18:26:00,246.48,246.48,246.45,246.46,292200000.0
2007-06-20 18:27:00,246.46,246.47,246.45,246.47,346199996.0
2007-06-20 18:28:00,246.47,246.48,246.465,246.48,263900002.0
2007-06-20 18:29:00,246.48,246.48,246.47,246.47,209100001.0
2007-06-20 18:30:00,246.47,246.49,246.46,246.47,289400000.0
2007-06-20 18:31:00,246.47,246.47,246.43,246.43,271299999.0
2007-06-20 18:32:00,246.43,246.45,246.43,246.45,106400000.0
2007-06-20 18:33:00,246.45,246.45,246.44,246.44,32000000.0
2007-06-20 18:34:00,246.44,246.45,246.415,246.415,483000000.0
2007-06-20 18:35:00,246.42,246.43,246.41,246.42,274100000.0
2007-06-20 18:36:00,246.42,246.42,246.39,246.42,210000000.0
2007-06-20 18:37:00,246.42,246.43,246.41,246.42,253900001.0
2007-06-20 18:38:00,246.42,246.44,246.42,246.43,206400000.0
2007-06-20 18:39:00,246.43,246.45,246.43,246.45,94400000.0
2007-06-20 18:40:00,246.45,246.45,246.45,246.45,25600000.0
2007-06-20 18:41:00,246.45,246.47,246.44,246.45,170700000.0
2007-06-20 18:42:00,246.45,246.47,246.445,246.46,177600001.0
2007-06-20 18:43:00,246.46,246.47,246.44,246.45,436200000.0
2007-06-20 18:44:00,246.45,246.48,246.44,246.47,550200001.0
2007-06-20 18:45:00,246.46,246.49,246.45,246.47,639299999.0
2007-06-20 18:46:00,246.47,246.49,246.47,246.49,162900000.0
2007-06-20 18:47:00,246.49,246.49,246.47,246.47,36599998.0
2007-06-20 18:48:00,246.47,246.47,246.46,246.46,270199999.0
2007-06-20 18:49:00,246.46,246.47,246.46,246.47,145700000.0
2007-06-20 18:50:00,246.47,246.49,246.47,246.47,348400000.0
2007-06-20 18:51:00,246.48,246.49,246.465,246.49,166600002.0
2007-06-20 18:52:00,246.49,246.5,246.49,246.5,51300000.0
2007-06-20 18:53:00,246.5,246.5,246.48,246.48,108800000.0
2007-06-20 18:54:00,246.48,246.49,246.48,246.48,37200000.0
2007-06-20 18:55:00,246.48,246.57,246.48,246.53,328800000.0
2007-06-20 18:56:00,246.53,246.53,246.51,246.53,184900001.0
2007-06-20 18:57:00,246.53,246.54,246.51,246.51,108600000.0
2007-06-20 18:58:00,246.52,246.55,246.52,246.54,192400000.0
2007-06-20 18:59:00,246.54,246.57,246.54,246.55,142200000.0
2007-06-20 19:00:00,246.56,246.6,246.54,246.59,1892900009.0
2007-06-20 19:01:00,246.59,246.59,246.54,246.54,553200000.0
2007-06-20 19:02:00,246.54,246.55,246.49,246.51,397600000.0
2007-06-20 19:03:00,246.52,246.54,246.52,246.53,249500000.0
2007-06-20 19:04:00,246.52,246.55,246.52,246.55,289100000.0
2007-06-20 19:05:00,246.55,246.55,246.53,246.54,308599998.0
2007-06-20 19:06:00,246.54,246.58,246.54,246.55,174800000.0
2007-06-20 19:07:00,246.55,246.56,246.525,246.54,358199999.0
2007-06-20 19:08:00,246.54,246.57,246.53,246.53,452000000.0
2007-06-20 19:09:00,246.53,246.54,246.52,246.52,221400000.0
2007-06-20 19:10:00,246.52,246.53,246.51,246.51,404900000.0
2007-06-20 19:11:00,246.51,246.51,246.47,246.47,364300001.0
2007-06-20 19:12:00,246.47,246.5,246.47,246.5,582600000.0
2007-06-20 19:13:00,246.49,246.5,246.49,246.5,417700000.0
2007-06-20 19:14:00,246.5,246.5,246.43,246.44,792300000.0
2007-06-20 19:15:00,246.41,246.47,246.41,246.46,341600001.0
2007-06-20 19:16:00,246.47,246.47,246.45,246.47,248199999.0
2007-06-20 19:17:00,246.47,246.48,246.46,246.47,382500000.0
2007-06-20 19:18:00,246.47,246.5,246.47,246.48,211500000.0
2007-06-20 19:19:00,246.48,246.51,246.48,246.49,660199998.0
2007-06-20 19:20:00,246.49,246.5,246.47,246.48,355199998.0
2007-06-20 19:21:00,246.49,246.49,246.46,246.49,464000000.0
2007-06-20 19:22:00,246.49,246.49,246.46,246.48,228000000.0
2007-06-20 19:23:00,246.48,246.48,246.43,246.45,453300000.0
2007-06-20 19:24:00,246.45,246.48,246.44,246.48,634400001.0
2007-06-20 19:25:00,246.48,246.5,246.48,246.5,145300000.0
2007-06-20 19:26:00,246.49,246.5,246.48,246.48,156000000.0
2007-06-20 19:27:00,246.48,246.49,246.47,246.47,309900000.0
2007-06-20 19:28:00,246.47,246.49,246.455,246.48,330300006.0
2007-06-20 19:29:00,246.48,246.49,246.46,246.49,137700000.0
2007-06-20 19:30:00,246.49,246.49,246.48,246.49,31600000.0
2007-06-20 19:31:00,246.49,246.53,246.46,246.51,517100000.0
2007-06-20 19:32:00,246.51,246.51,246.44,246.46,1120400001.0
2007-06-20 19:33:00,246.46,246.47,246.45,246.46,60400000.0
2007-06-20 19:34:00,246.46,246.49,246.46,246.48,176500000.0
2007-06-20 19:35:00,246.48,246.51,246.48,246.5,71200000.0
2007-06-20 19:36:00,246.5,246.5,246.46,246.48,278300000.0
2007-06-20 19:37:00,246.49,246.49,246.48,246.48,29200000.0
2007-06-20 19:38:00,246.48,246.51,246.48,246.49,134000000.0
2007-06-20 19:39:00,246.5,246.51,246.5,246.51,10600000.0
2007-06-20 19:40:00,246.49,246.49,246.49,246.49,47000000.0
2007-06-20 19:41:00,246.48,246.49,246.47,246.48,149900000.0
2007-06-20 19:42:00,246.49,246.49,246.46,246.475,254599999.0
2007-06-20 19:43:00,246.48,246.49,246.48,246.48,52400000.0
2007-06-20 19:44:00,246.48,246.48,246.46,246.47,338300000.0
2007-06-20 19:45:00,246.47,246.48,246.47,246.48,84000000.0
2007-06-20 19:46:00,246.48,246.5,246.46,246.49,424900001.0
2007-06-20 19:47:00,246.49,246.5,246.49,246.5,71200000.0
2007-06-20 19:48:00,246.5,246.5,246.48,246.49,34000000.0
2007-06-20 19:49:00,246.49,246.49,246.48,246.48,46400000.0
2007-06-20 19:50:00,246.48,246.5,246.48,246.48,89400000.0
2007-06-20 19:51:00,246.5,246.52,246.5,246.52,86000000.0
2007-06-20 19:52:00,246.52,246.53,246.5,246.5,109600000.0
2007-06-20 19:53:00,246.51,246.53,246.51,246.52,157700000.0
2007-06-20 19:54:00,246.52,246.55,246.51,246.53,344800000.0
2007-06-20 19:55:00,246.52,246.53,246.51,246.515,309900002.0
2007-06-20 19:56:00,246.51,246.52,246.49,246.5,655899995.0
2007-06-20 19:57:00,246.51,246.54,246.51,246.54,169400000.0
2007-06-20 19:58:00,246.54,246.54,246.5,246.52,423000000.0
2007-06-20 19:59:00,246.53,246.54,246.485,246.515,694500000.0
2007-06-20 20:00:00,246.52,246.54,246.5,246.52,803499998.0
2007-06-20 20:01:00,246.5,246.53,246.495,246.53,362600000.0
2007-06-20 20:02:00,246.53,246.53,246.51,246.51,59100000.0
2007-06-20 20:03:00,246.51,246.51,246.5,246.5,164300000.0
2007-06-20 20:04:00,246.49,246.51,246.49,246.51,23200000.0
2007-06-20 20:05:00,246.51,246.51,246.5,246.5,90700000.0
2007-06-20 20:06:00,246.5,246.53,246.5,246.53,85000000.0
2007-06-20 20:07:00,246.53,246.54,246.5,246.54,311100001.0
2007-06-20 20:08:00,246.54,246.58,246.53,246.57,493299998.0
2007-06-20 20:09:00,246.56,246.6,246.56,246.58,742299999.0
2007-06-20 20:10:00,246.58,246.62,246.58,246.6,225899998.0
2007-06-20 20:11:00,246.6,246.6,246.56,246.56,120800000.0
2007-06-20 20:12:00,246.56,246.56,246.53,246.53,136000000.0
2007-06-20 20:13:00,246.55,246.56,246.54,246.56,198499999.0
2007-06-20 20:14:00,246.56,246.56,246.52,246.52,198400000.0
2007-06-20 20:15:00,246.52,246.54,246.51,246.51,211300000.0
2007-06-20 20:16:00,246.53,246.55,246.52,246.55,224100000.0
2007-06-20 20:17:00,246.55,246.56,246.53,246.55,601900001.0
2007-06-20 20:18:00,246.57,246.57,246.55,246.55,348900000.0
2007-06-20 20:19:00,246.55,246.55,246.5,246.54,395199999.0
2007-06-20 20:20:00,246.53,246.54,246.515,246.52,397900001.0
2007-06-20 20:21:00,246.52,246.53,246.49,246.5,408800003.0
2007-06-20 20:22:00,246.5,246.5,246.45,246.47,646000003.0
2007-06-20 20:23:00,246.48,246.52,246.46,246.52,381200000.0
2007-06-20 20:24:00,246.52,246.58,246.52,246.55,230100000.0
2007-06-20 20:25:00,246.55,246.55,246.52,246.52,112500000.0
2007-06-20 20:26:00,246.51,246.51,246.5,246.5,280799999.0
2007-06-20 20:27:00,246.51,246.51,246.49,246.49,163500000.0
2007-06-20 20:28:00,246.49,246.51,246.48,246.49,303299999.0
2007-06-20 20:29:00,246.49,246.53,246.49,246.52,441500000.0
2007-06-20 20:30:00,246.52,246.53,246.5,246.515,259899999.0
2007-06-20 20:31:00,246.515,246.53,246.51,246.52,920199998.0
2007-06-20 20:32:00,246.52,246.55,246.52,246.53,695199999.0
2007-06-20 20:33:00,246.53,246.54,246.525,246.53,291800000.0
2007-06-20 20:34:00,246.52,246.54,246.52,246.53,283200005.0
2007-06-20 20:35:00,246.53,246.54,246.53,246.54,90100000.0
2007-06-20 20:36:00,246.54,246.55,246.52,246.53,151800000.0
2007-06-20 20:37:00,246.53,246.55,246.51,246.54,124500000.0
2007-06-20 20:38:00,246.53,246.53,246.49,246.49,219600000.0
2007-06-20 20:39:00,246.49,246.49,246.46,246.46,318600000.0
2007-06-20 20:40:00,246.46,246.47,246.45,246.47,228000000.0
2007-06-20 20:41:00,246.47,246.47,246.44,246.44,246700001.0
2007-06-20 20:42:00,246.44,246.46,246.43,246.46,74800000.0
2007-06-20 20:43:00,246.44,246.47,246.43,246.45,217100001.0
2007-06-20 20:44:00,246.45,246.45,246.4,246.4,227500000.0
2007-06-20 20:45:00,246.42,246.44,246.41,246.42,93200000.0
2007-06-20 20:46:00,246.41,246.43,246.41,246.43,18000000.0
2007-06-20 20:47:00,246.42,246.47,246.415,246.47,181400000.0
2007-06-20 20:48:00,246.46,246.47,246.44,246.44,382699998.0
2007-06-20 20:49:00,246.46,246.48,246.42,246.45,272899998.0
2007-06-20 20:50:00,246.46,246.48,246.44,246.44,200400000.0
2007-06-20 20:51:00,246.44,246.45,246.42,246.44,144800000.0
2007-06-20 20:52:00,246.44,246.44,246.44,246.44,31600000.0
2007-06-20 20:53:00,246.45,246.45,246.44,246.45,98600000.0
2007-06-20 20:54:00,246.45,246.47,246.44,246.47,380700000.0
2007-06-20 20:55:00,246.47,246.48,246.45,246.45,752999997.0
2007-06-20 20:56:00,246.46,246.47,246.44,246.44,488999999.0
2007-06-20 20:57:00,246.44,246.46,246.44,246.44,270400000.0
2007-06-20 20:58:00,246.44,246.46,246.42,246.46,255999999.0
2007-06-20 20:59:00,246.44,246.49,246.44,246.46,542000000.0
2007-06-20 21:00:00,246.48,246.49,246.47,246.47,206500000.0
2007-06-20 21:01:00,246.47,246.47,246.435,246.46,587900000.0
2007-06-20 21:02:00,246.47,246.47,246.41,246.41,343800000.0
2007-06-20 21:03:00,246.41,246.44,246.4,246.41,296200002.0
2007-06-20 21:04:00,246.41,246.41,246.37,246.39,257200000.0
2007-06-20 21:05:00,246.39,246.39,246.34,246.34,311100000.0
2007-06-20 21:06:00,246.34,246.39,246.34,246.39,422700000.0
2007-06-20 21:07:00,246.39,246.43,246.39,246.43,186900000.0
2007-06-20 21:08:00,246.43,246.45,246.43,246.44,150600000.0
2007-06-20 21:09:00,246.43,246.44,246.4,246.43,247800000.0
2007-06-20 21:10:00,246.43,246.5,246.43,246.49,275800000.0
2007-06-20 21:11:00,246.49,246.49,246.42,246.42,123600000.0
2007-06-20 21:12:00,246.42,246.44,246.41,246.44,802099993.0
2007-06-20 21:13:00,246.44,246.45,246.43,246.45,294399997.0
2007-06-20 21:14:00,246.45,246.45,246.415,246.43,291400001.0
2007-06-20 21:15:00,246.43,246.44,246.42,246.44,126000000.0
2007-06-20 21:16:00,246.44,246.45,246.43,246.43,88400001.0
2007-06-20 21:17:00,246.46,246.46,246.44,246.44,138000002.0
2007-06-20 21:18:00,246.44,246.47,246.44,246.47,153000000.0
2007-06-20 21:19:00,246.46,246.48,246.46,246.48,137700000.0
2007-06-20 21:20:00,246.48,246.48,246.43,246.44,198500000.0
2007-06-20 21:21:00,246.44,246.44,246.39,246.39,741399992.0
2007-06-20 21:22:00,246.4,246.435,246.4,246.42,526500002.0
2007-06-20 21:23:00,246.42,246.43,246.41,246.41,802400002.0
2007-06-20 21:24:00,246.43,246.44,246.37,246.37,1104100001.0
2007-06-20 21:25:00,246.38,246.45,246.37,246.415,1860499997.0
2007-06-20 21:26:00,246.42,246.48,246.4,246.45,486799997.0
2007-06-20 21:27:00,246.45,246.49,246.41,246.42,501499999.0
2007-06-20 21:28:00,246.42,246.45,246.38,246.45,478999994.0
2007-06-20 21:29:00,246.45,246.45,246.43,246.44,587900002.0
2007-06-20 21:30:00,246.43,246.46,246.4,246.46,555200000.0
2007-06-20 21:31:00,246.47,246.48,246.445,246.455,811400001.0
2007-06-20 21:32:00,246.46,246.505,246.46,246.505,378700000.0
2007-06-20 21:33:00,246.505,246.505,246.47,246.48,290900000.0
2007-06-20 21:34:00,246.48,246.49,246.46,246.48,218900000.0
2007-06-20 21:35:00,246.48,246.49,246.46,246.47,140200000.0
2007-06-20 21:36:00,246.46,246.48,246.46,246.46,148700000.0
2007-06-20 21:37:00,246.46,246.48,246.435,246.435,605200002.0
2007-06-20 21:38:00,246.44,246.47,246.42,246.43,1223699999.0
2007-06-20 21:39:00,246.43,246.48,246.43,246.46,502100000.0
2007-06-20 21:40:00,246.46,246.49,246.46,246.49,325800000.0
2007-06-20 21:41:00,246.49,246.49,246.45,246.48,297899999.0
2007-06-20 21:42:00,246.48,246.57,246.48,246.53,1231400005.0
2007-06-20 21:43:00,246.53,246.53,246.5,246.5,195200000.0
2007-06-20 21:44:00,246.51,246.51,246.45,246.48,392400000.0
2007-06-20 21:45:00,246.48,246.49,246.45,246.48,579699999.0
2007-06-20 21:46:00,246.48,246.49,246.48,246.49,99900000.0
2007-06-20 21:47:00,246.48,246.48,246.45,246.47,154700000.0
2007-06-20 21:48:00,246.46,246.49,246.45,246.47,300200001.0
2007-06-20 21:49:00,246.47,246.475,246.47,246.47,130100000.0
2007-06-20 21:50:00,246.47,246.47,246.41,246.42,689099997.0
2007-06-20 21:51:00,246.42,246.45,246.4,246.45,696500002.0
2007-06-20 21:52:00,246.44,246.48,246.44,246.44,393999999.0
2007-06-20 21:53:00,246.44,246.46,246.43,246.45,482499998.0
2007-06-20 21:54:00,246.45,246.49,246.45,246.45,251500000.0
2007-06-20 21:55:00,246.45,246.45,246.38,246.39,559200002.0
2007-06-20 21:56:00,246.38,246.4,246.37,246.4,298900001.0
2007-06-20 21:57:00,246.4,246.4,246.38,246.39,222100000.0
2007-06-20 21:58:00,246.39,246.42,246.38,246.39,150500000.0
2007-06-20 21:59:00,246.38,246.4,246.36,246.38,255400001.0
2007-06-20 22:00:00,246.38,246.39,246.365,246.37,251699999.0
2007-06-20 22:01:00,246.365,246.38,246.33,246.345,430400000.0
2007-06-20 22:02:00,246.35,246.405,246.33,246.4,418900001.0
2007-06-20 22:03:00,246.41,246.43,246.4,246.41,568299995.0
2007-06-20 22:04:00,246.41,246.43,246.41,246.42,323400000.0
2007-06-20 22:05:00,246.42,246.425,246.39,246.39,191200000.0
2007-06-20 22:06:00,246.41,246.425,246.355,246.4,580300000.0
2007-06-20 22:07:00,246.4,246.43,246.39,246.43,285300000.0
2007-06-20 22:08:00,246.43,246.445,246.41,246.42,287599997.0
2007-06-20 22:09:00,246.42,246.425,246.335,246.415,746099998.0
2007-06-20 22:10:00,246.415,246.415,246.36,246.38,169400000.0
2007-06-20 22:11:00,246.385,246.405,246.35,246.36,708100001.0
2007-06-20 22:12:00,246.36,246.41,246.36,246.375,388600000.0
2007-06-20 22:13:00,246.39,246.41,246.35,246.4,328100001.0
2007-06-20 22:14:00,246.39,246.405,246.37,246.385,194100000.0
2007-06-20 22:15:00,246.395,246.395,246.32,246.355,495399997.0
2007-06-20 22:16:00,246.355,246.36,246.33,246.35,164900000.0
2007-06-20 22:17:00,246.34,246.36,246.32,246.33,364099999.0
2007-06-20 22:18:00,246.33,246.355,246.32,246.34,239300000.0
2007-06-20 22:19:00,246.35,246.36,246.35,246.36,12000000.0
2007-06-20 22:20:00,246.36,246.37,246.34,246.34,143000000.0
2007-06-20 22:21:00,246.34,246.36,246.31,246.35,170800000.0
2007-06-20 22:22:00,246.35,246.37,246.35,246.37,43400000.0
2007-06-20 22:23:00,246.36,246.38,246.35,246.36,126000000.0
2007-06-20 22:24:00,246.37,246.37,246.33,246.33,146000000.0
2007-06-20 22:25:00,246.325,246.35,246.31,246.33,303299999.0
2007-06-20 22:26:00,246.33,246.33,246.32,246.33,167000000.0
2007-06-20 22:27:00,246.32,246.34,246.3,246.305,166500000.0
2007-06-20 22:28:00,246.305,246.32,246.27,246.28,162500002.0
2007-06-20 22:29:00,246.3,246.31,246.29,246.31,84300000.0
2007-06-20 22:30:00,246.32,246.355,246.305,246.355,154900000.0
2007-06-20 22:31:00,246.355,246.4,246.27,246.28,461100000.0
2007-06-20 22:32:00,246.29,246.33,246.14,246.16,796399997.0
2007-06-20 22:33:00,246.16,246.21,246.14,246.14,416699999.0
2007-06-20 22:34:00,246.16,246.16,246.09,246.14,619500002.0
2007-06-20 22:35:00,246.14,246.19,246.14,246.18,67200000.0
2007-06-20 22:36:00,246.18,246.22,246.18,246.19,73600000.0
2007-06-20 22:37:00,246.19,246.19,246.12,246.14,430400000.0
2007-06-20 22:38:00,246.13,246.22,246.11,246.17,308399999.0
2007-06-20 22:39:00,246.16,246.16,246.14,246.16,138800000.0
2007-06-20 22:40:00,246.14,246.16,246.09,246.14,478500000.0
2007-06-20 22:41:00,246.15,246.16,246.15,246.16,55200000.0
2007-06-20 22:42:00,246.16,246.2,246.15,246.2,100800000.0
2007-06-20 22:43:00,246.2,246.22,246.15,246.22,223600000.0
2007-06-20 22:44:00,246.22,246.29,246.22,246.27,200000000.0
2007-06-20 22:45:00,246.27,246.31,246.15,246.15,421000001.0
2007-06-20 22:46:00,246.17,246.2,246.11,246.13,1001399995.0
2007-06-20 22:47:00,246.12,246.17,246.12,246.13,504099999.0
2007-06-20 22:48:00,246.13,246.16,246.11,246.12,467099999.0
2007-06-20 22:49:00,246.11,246.17,246.09,246.17,425300000.0
2007-06-20 22:50:00,246.16,246.19,246.14,246.14,325600001.0
2007-06-20 22:51:00,246.16,246.22,246.16,246.2,216800000.0
2007-06-20 22:52:00,246.19,246.26,246.185,246.26,342299999.0
2007-06-20 22:53:00,246.28,246.28,246.2,246.215,381999999.0
2007-06-20 22:54:00,246.215,246.23,246.2,246.23,338400000.0
2007-06-20 22:55:00,246.23,246.24,246.2,246.2,93300000.0
2007-06-20 22:56:00,246.22,246.27,246.21,246.25,111800000.0
2007-06-20 22:57:00,246.24,246.26,246.2,246.205,187200000.0
2007-06-20 22:58:00,246.21,246.24,246.2,246.24,252699997.0
2007-06-20 22:59:00,246.25,246.28,246.24,246.25,159100000.0
2007-06-20 23:00:00,246.26,246.26,246.13,246.16,352800000.0
2007-06-20 23:01:00,246.16,246.16,246.12,246.16,136300000.0
2007-06-20 23:02:00,246.16,246.17,246.12,246.12,142600000.0
2007-06-20 23:03:00,246.14,246.15,246.14,246.15,37500000.0
2007-06-20 23:04:00,246.14,246.14,246.06,246.07,129500000.0
2007-06-20 23:05:00,246.07,246.11,246.05,246.11,146400000.0
2007-06-20 23:06:00,246.11,246.11,246.06,246.1,212300000.0
2007-06-20 23:07:00,246.07,246.1,246.07,246.1,20100000.0
2007-06-20 23:08:00,246.11,246.13,246.1,246.11,82900000.0
2007-06-20 23:09:00,246.11,246.17,246.09,246.15,262100000.0
2007-06-20 23:10:00,246.17,246.17,246.12,246.12,66300000.0
2007-06-20 23:11:00,246.13,246.13,246.07,246.09,228800000.0
2007-06-20 23:12:00,246.08,246.1,246.07,246.07,124600001.0
2007-06-20 23:13:00,246.1,246.1,246.06,246.1,159799996.0
2007-06-20 23:14:00,246.105,246.115,246.095,246.115,123200000.0
2007-06-20 23:15:00,246.11,246.11,246.06,246.07,247200002.0
2007-06-20 23:16:00,246.07,246.07,246.05,246.07,113600000.0
2007-06-20 23:17:00,246.07,246.11,246.06,246.09,209900001.0
2007-06-20 23:18:00,246.09,246.1,246.085,246.095,64800000.0
2007-06-20 23:19:00,246.095,246.095,246.07,246.08,66200000.0
2007-06-20 23:20:00,246.08,246.08,246.06,246.08,55200000.0
2007-06-20 23:21:00,246.08,246.08,246.08,246.08,13600000.0
2007-06-20 23:22:00,246.09,246.09,246.07,246.07,35100000.0
2007-06-20 23:23:00,246.07,246.07,246.06,246.07,41100000.0
2007-06-20 23:24:00,246.07,246.07,246.015,246.03,347100000.0
2007-06-20 23:25:00,246.03,246.04,246.0,246.02,263200000.0
2007-06-20 23:26:00,246.02,246.02,246.0,246.02,136600000.0
2007-06-20 23:27:00,246.02,246.05,245.99,246.04,181899999.0
2007-06-20 23:28:00,246.05,246.09,246.04,246.07,231400000.0
2007-06-20 23:29:00,246.07,246.14,246.07,246.14,59000000.0
2007-06-20 23:30:00,246.11,246.14,246.045,246.095,385200000.0
2007-06-20 23:31:00,246.09,246.09,246.04,246.06,275900000.0
2007-06-20 23:32:00,246.06,246.085,246.05,246.05,192900000.0
2007-06-20 23:33:00,246.05,246.055,246.015,246.015,104499998.0
2007-06-20 23:34:00,246.02,246.02,246.01,246.01,44000000.0
2007-06-20 23:35:00,246.0,246.045,246.0,246.035,64200000.0
2007-06-20 23:36:00,246.035,246.035,246.035,246.035,4000000.0
2007-06-20 23:37:00,246.04,246.05,246.035,246.05,36800000.0
2007-06-20 23:38:00,246.05,246.06,246.01,246.01,124400000.0
2007-06-20 23:39:00,246.01,246.06,246.01,246.06,48800000.0
2007-06-20 23:40:00,246.05,246.06,246.05,246.05,63200000.0
2007-06-20 23:41:00,246.05,246.05,246.05,246.05,6000000.0
2007-06-20 23:42:00,246.07,246.07,246.045,246.055,60000000.0
2007-06-20 23:43:00,246.05,246.05,246.005,246.01,62400000.0
2007-06-20 23:44:00,246.01,246.06,246.01,246.035,110600000.0
2007-06-20 23:45:00,246.045,246.055,246.02,246.03,130300000.0
2007-06-20 23:46:00,246.03,246.03,246.0,246.03,135600000.0
2007-06-20 23:47:00,246.03,246.04,246.02,246.025,48800000.0
2007-06-20 23:48:00,246.025,246.025,246.02,246.02,10400000.0
2007-06-20 23:49:00,246.04,246.11,246.04,246.11,61200000.0
2007-06-20 23:50:00,246.11,246.11,246.03,246.04,124500000.0
2007-06-20 23:51:00,246.04,246.07,245.98,246.05,334000000.0
2007-06-20 23:52:00,246.05,246.05,246.03,246.04,102700001.0
2007-06-20 23:53:00,246.05,246.05,246.01,246.015,56300000.0
2007-06-20 23:54:00,246.02,246.05,246.02,246.04,172300000.0
2007-06-20 23:55:00,246.04,246.15,246.04,246.11,309500000.0
2007-06-20 23:56:00,246.12,246.12,246.08,246.08,289700000.0
2007-06-20 23:57:00,246.08,246.12,246.07,246.075,359600000.0
2007-06-20 23:58:00,246.08,246.095,246.055,246.07,166000000.0
2007-06-20 23:59:00,246.065,246.08,246.05,246.07,218200000.0
2007-06-21 00:00:00,246.07,246.08,246.05,246.05,204900000.0
2007-06-21 00:01:00,246.05,246.08,246.05,246.05,189300000.0
2007-06-21 00:02:00,246.05,246.05,246.03,246.05,307900000.0
2007-06-21 00:03:00,246.05,246.06,246.04,246.04,60400000.0
2007-06-21 00:04:00,246.04,246.045,246.035,246.045,24800000.0
2007-06-21 00:05:00,246.05,246.07,246.05,246.07,271100000.0
2007-06-21 00:06:00,246.07,246.08,246.04,246.08,419900007.0
2007-06-21 00:07:00,246.08,246.09,246.08,246.08,56000000.0
2007-06-21 00:08:00,246.08,246.08,246.06,246.06,178399997.0
2007-06-21 00:09:00,246.07,246.075,246.065,246.065,181599999.0
2007-06-21 00:10:00,246.07,246.12,246.05,246.06,98300000.0
2007-06-21 00:11:00,246.06,246.06,246.04,246.04,39700000.0
2007-06-21 00:12:00,246.045,246.045,246.04,246.04,8000000.0
2007-06-21 00:13:00,246.045,246.06,246.045,246.06,36000000.0
2007-06-21 00:14:00,246.06,246.06,246.06,246.06,12000000.0
2007-06-21 00:15:00,246.06,246.07,246.06,246.07,38000000.0
2007-06-21 00:16:00,246.07,246.08,246.06,246.06,52800000.0
2007-06-21 00:17:00,246.06,246.08,246.06,246.08,34000000.0
2007-06-21 00:18:00,246.08,246.08,246.06,246.065,78699999.0
2007-06-21 00:19:00,246.04,246.065,246.033,246.052,533100002.0
2007-06-21 00:20:00,246.08,246.08,246.065,246.065,18000000.0
2007-06-21 00:21:00,246.065,246.065,246.05,246.05,92499999.0
2007-06-21 00:22:00,246.06,246.06,246.05,246.05,44400000.0
2007-06-21 00:23:00,246.06,246.08,246.05,246.05,239200000.0
2007-06-21 00:24:00,246.05,246.05,246.03,246.03,151100000.0
2007-06-21 00:25:00,246.03,246.03,246.01,246.03,176200000.0
2007-06-21 00:26:00,246.035,246.035,246.03,246.03,28400000.0
2007-06-21 00:27:00,246.03,246.03,246.03,246.03,2000000.0
2007-06-21 00:28:00,246.04,246.04,246.03,246.04,279399997.0
2007-06-21 00:29:00,246.04,246.04,246.04,246.04,8000000.0
2007-06-21 00:30:00,246.04,246.05,246.04,246.04,138800000.0
2007-06-21 00:31:00,246.04,246.07,246.04,246.07,25200000.0
2007-06-21 00:32:00,246.06,246.06,246.05,246.05,19100000.0
2007-06-21 00:33:00,246.05,246.05,246.04,246.05,96700000.0
2007-06-21 00:34:00,246.05,246.06,246.05,246.06,17200000.0
2007-06-21 00:35:00,246.05,246.05,246.05,246.05,8000000.0
2007-06-21 00:36:00,246.05,246.05,246.01,246.01,101299999.0
2007-06-21 00:37:00,246.02,246.02,246.01,246.01,23500000.0
2007-06-21 00:38:00,246.01,246.01,246.01,246.01,25000000.0
2007-06-21 00:39:00,246.01,246.02,246.01,246.02,11400000.0
2007-06-21 00:40:00,246.01,246.03,246.01,246.03,22500000.0
2007-06-21 00:41:00,246.03,246.05,246.015,246.045,132500000.0
2007-06-21 00:42:00,246.04,246.04,245.98,246.03,262000000.0
2007-06-21 00:43:00,246.02,246.035,246.0,246.035,190300000.0
2007-06-21 00:44:00,246.03,246.03,246.025,246.03,24000000.0
2007-06-21 00:45:00,246.025,246.03,245.98,245.98,78400000.0
2007-06-21 00:46:00,245.98,246.015,245.96,246.005,220900000.0
2007-06-21 00:47:00,246.01,246.035,246.01,246.015,38000000.0
2007-06-21 00:48:00,246.025,246.025,246.015,246.025,16000000.0
2007-06-21 00:49:00,246.025,246.025,246.015,246.015,8000000.0
2007-06-21 00:50:00,246.005,246.02,245.99,246.02,104400000.0
2007-06-21 00:51:00,246.02,246.04,246.02,246.03,313199996.0
2007-06-21 00:52:00,246.03,246.065,246.02,246.065,166900000.0
2007-06-21 00:53:00,246.065,246.125,246.04,246.04,421200000.0
2007-06-21 00:54:00,246.04,246.055,246.04,246.04,68400000.0
2007-06-21 00:55:00,246.04,246.04,245.965,245.98,225900000.0
2007-06-21 00:56:00,245.98,245.98,245.96,245.97,138900000.0
2007-06-21 00:57:00,245.97,246.005,245.96,246.0,268400000.0
2007-06-21 00:58:00,246.0,246.0,245.94,245.94,282100000.0
2007-06-21 00:59:00,245.94,245.945,245.93,245.94,228100000.0
2007-06-21 01:00:00,245.94,245.945,245.92,245.945,148000000.0
2007-06-21 01:01:00,245.945,245.945,245.865,245.865,295300000.0
2007-06-21 01:02:00,245.86,245.93,245.86,245.93,477200003.0
2007-06-21 01:03:00,245.93,245.95,245.91,245.94,311200000.0
2007-06-21 01:04:00,245.94,245.95,245.89,245.92,246000000.0
2007-06-21 01:05:00,245.91,245.95,245.87,245.92,731199999.0
2007-06-21 01:06:00,245.92,245.95,245.865,245.88,315800000.0
2007-06-21 01:07:00,245.89,245.915,245.89,245.915,55400000.0
2007-06-21 01:08:00,245.915,245.915,245.895,245.915,83900000.0
2007-06-21 01:09:00,245.915,245.92,245.905,245.905,43200000.0
2007-06-21 01:10:00,245.92,245.925,245.92,245.92,24000000.0
2007-06-21 01:11:00,245.92,245.945,245.92,245.94,161399999.0
2007-06-21 01:12:00,245.93,245.94,245.9,245.91,547800000.0
2007-06-21 01:13:00,245.93,245.95,245.91,245.93,189600000.0
2007-06-21 01:14:00,245.92,245.92,245.91,245.91,40400000.0
2007-06-21 01:15:00,245.91,245.93,245.91,245.93,36800000.0
2007-06-21 01:16:00,245.95,245.95,245.93,245.93,30000000.0
2007-06-21 01:17:00,245.94,245.94,245.92,245.93,43800000.0
2007-06-21 01:18:00,245.93,245.93,245.92,245.92,11800000.0
2007-06-21 01:19:00,245.92,245.97,245.91,245.96,96800000.0
2007-06-21 01:20:00,245.97,245.99,245.97,245.99,49800000.0
2007-06-21 01:21:00,245.99,245.99,245.95,245.95,290000000.0
2007-06-21 01:22:00,245.95,245.97,245.93,245.96,253100000.0
2007-06-21 01:23:00,245.97,245.98,245.94,245.94,176300000.0
2007-06-21 01:24:00,245.94,245.99,245.94,245.97,487000000.0
2007-06-21 01:25:00,245.97,245.97,245.94,245.94,152400000.0
2007-06-21 01:26:00,245.95,245.95,245.94,245.94,181600000.0
2007-06-21 01:27:00,245.94,245.95,245.94,245.94,78000000.0
2007-06-21 01:28:00,245.94,246.03,245.93,246.03,872799993.0
2007-06-21 01:29:00,246.03,246.05,246.02,246.04,183799999.0
2007-06-21 01:30:00,246.04,246.06,246.04,246.06,113300000.0
2007-06-21 01:31:00,246.06,246.11,246.05,246.09,459200000.0
2007-06-21 01:32:00,246.1,246.11,246.1,246.11,48800000.0
2007-06-21 01:33:00,246.1,246.12,246.08,246.08,168599998.0
2007-06-21 01:34:00,246.08,246.09,246.06,246.09,209500000.0
2007-06-21 01:35:00,246.09,246.09,246.09,246.09,35700000.0
2007-06-21 01:36:00,246.08,246.11,246.08,246.1,230400001.0
2007-06-21 01:37:00,246.12,246.15,246.12,246.14,129200000.0
2007-06-21 01:38:00,246.14,246.16,246.13,246.16,48800000.0
2007-06-21 01:39:00,246.16,246.16,246.14,246.145,249900000.0
2007-06-21 01:40:00,246.14,246.145,246.12,246.12,62900000.0
2007-06-21 01:41:00,246.12,246.15,246.1,246.15,208700000.0
2007-06-21 01:42:00,246.14,246.14,246.14,246.14,31200000.0
2007-06-21 01:43:00,246.14,246.14,246.11,246.11,127600000.0
2007-06-21 01:44:00,246.11,246.12,246.11,246.12,48000000.0
2007-06-21 01:45:00,246.12,246.13,246.09,246.11,288700000.0
2007-06-21 01:46:00,246.11,246.125,246.1,246.11,209800000.0
2007-06-21 01:47:00,246.105,246.115,246.08,246.11,146600000.0
2007-06-21 01:48:00,246.115,246.115,246.09,246.09,45200000.0
2007-06-21 01:49:00,246.09,246.12,246.09,246.11,194400000.0
2007-06-21 01:50:00,246.12,246.12,246.08,246.09,240200000.0
2007-06-21 01:51:00,246.09,246.125,246.08,246.105,108600000.0
2007-06-21 01:52:00,246.105,246.12,246.105,246.12,82300000.0
2007-06-21 01:53:00,246.12,246.15,246.11,246.135,465100000.0
2007-06-21 01:54:00,246.13,246.145,246.12,246.13,285299999.0
2007-06-21 01:55:00,246.13,246.16,246.12,246.16,206300000.0
2007-06-21 01:56:00,246.16,246.16,246.125,246.145,177200001.0
2007-06-21 01:57:00,246.15,246.18,246.13,246.17,695200000.0
2007-06-21 01:58:00,246.17,246.21,246.16,246.17,592900000.0
2007-06-21 01:59:00,246.17,246.205,246.17,246.195,260500000.0
2007-06-21 02:00:00,246.195,246.195,246.185,246.195,29100000.0
2007-06-21 02:01:00,246.205,246.205,246.18,246.19,172599999.0
2007-06-21 02:02:00,246.195,246.21,246.18,246.18,186699999.0
2007-06-21 02:03:00,246.18,246.23,246.175,246.22,241500000.0
2007-06-21 02:04:00,246.22,246.25,246.21,246.21,204800000.0
2007-06-21 02:05:00,246.21,246.21,246.205,246.21,8200000.0
2007-06-21 02:06:00,246.205,246.21,246.2,246.205,35600000.0
2007-06-21 02:07:00,246.215,246.245,246.21,246.22,232100000.0
2007-06-21 02:08:00,246.22,246.26,246.19,246.25,631899998.0
2007-06-21 02:09:00,246.24,246.27,246.22,246.235,491800000.0
2007-06-21 02:10:00,246.23,246.24,246.21,246.21,213400002.0
2007-06-21 02:11:00,246.22,246.245,246.21,246.245,227400002.0
2007-06-21 02:12:00,246.245,246.245,246.22,246.23,412500000.0
2007-06-21 02:13:00,246.24,246.24,246.23,246.23,155800000.0
2007-06-21 02:14:00,246.23,246.23,246.2,246.2,146700001.0
2007-06-21 02:15:00,246.22,246.28,246.22,246.25,720599997.0
2007-06-21 02:16:00,246.25,246.25,246.22,246.23,624799998.0
2007-06-21 02:17:00,246.24,246.29,246.215,246.28,562000001.0
2007-06-21 02:18:00,246.26,246.28,246.25,246.27,188000000.0
2007-06-21 02:19:00,246.27,246.315,246.27,246.315,179600000.0
2007-06-21 02:20:00,246.315,246.32,246.29,246.31,174900000.0
2007-06-21 02:21:00,246.31,246.34,246.29,246.29,171100001.0
2007-06-21 02:22:00,246.3,246.315,246.295,246.31,342200001.0
2007-06-21 02:23:00,246.31,246.31,246.26,246.28,392700000.0
2007-06-21 02:24:00,246.28,246.28,246.24,246.25,199700001.0
2007-06-21 02:25:00,246.25,246.26,246.225,246.225,299200001.0
2007-06-21 02:26:00,246.225,246.24,246.14,246.17,494300000.0
2007-06-21 02:27:00,246.18,246.2,246.16,246.16,855199995.0
2007-06-21 02:28:00,246.16,246.18,246.16,246.17,339200000.0
2007-06-21 02:29:00,246.16,246.18,246.13,246.15,901100001.0
2007-06-21 02:30:00,246.17,246.17,246.14,246.165,467300001.0
2007-06-21 02:31:00,246.165,246.175,246.15,246.17,494400000.0
2007-06-21 02:32:00,246.17,246.18,246.13,246.13,290800000.0
2007-06-21 02:33:00,246.13,246.16,246.115,246.145,279400000.0
2007-06-21 02:34:00,246.16,246.2,246.14,246.18,225599999.0
2007-06-21 02:35:00,246.18,246.18,246.13,246.14,610600000.0
2007-06-21 02:36:00,246.14,246.185,246.14,246.17,430500002.0
2007-06-21 02:37:00,246.18,246.21,246.17,246.18,480700000.0
2007-06-21 02:38:00,246.18,246.18,246.15,246.15,245399999.0
2007-06-21 02:39:00,246.15,246.17,246.15,246.15,240000000.0
2007-06-21 02:40:00,246.15,246.155,246.11,246.155,282000000.0
2007-06-21 02:41:00,246.15,246.17,246.14,246.15,332700001.0
2007-06-21 02:42:00,246.15,246.15,246.105,246.12,449500000.0
2007-06-21 02:43:00,246.125,246.14,246.115,246.13,133200000.0
2007-06-21 02:44:00,246.14,246.15,246.11,246.115,415499999.0
2007-06-21 02:45:00,246.115,246.12,246.1,246.1,199399999.0
2007-06-21 02:46:00,246.1,246.12,246.08,246.08,370400001.0
2007-06-21 02:47:00,246.08,246.08,246.05,246.07,165800000.0
2007-06-21 02:48:00,246.07,246.1,246.06,246.07,542499999.0
2007-06-21 02:49:00,246.08,246.1,246.06,246.085,463900000.0
2007-06-21 02:50:00,246.085,246.12,246.08,246.08,391900000.0
2007-06-21 02:51:00,246.1,246.13,246.09,246.1,293100000.0
2007-06-21 02:52:00,246.11,246.11,246.09,246.09,251899998.0
2007-06-21 02:53:00,246.09,246.11,246.07,246.09,438599999.0
2007-06-21 02:54:00,246.09,246.12,246.08,246.12,254400000.0
2007-06-21 02:55:00,246.12,246.12,246.07,246.11,700600000.0
2007-06-21 02:56:00,246.11,246.14,246.105,246.13,159300000.0
2007-06-21 02:57:00,246.14,246.14,246.1,246.115,513100002.0
2007-06-21 02:58:00,246.115,246.13,246.11,246.11,525200003.0
2007-06-21 02:59:00,246.12,246.14,246.11,246.13,415699996.0
2007-06-21 03:00:00,246.12,246.15,246.1,246.12,493500001.0
2007-06-21 03:01:00,246.12,246.15,246.115,246.13,380999999.0
2007-06-21 03:02:00,246.125,246.13,246.1,246.12,455200000.0
2007-06-21 03:03:00,246.12,246.125,246.1,246.1,419099999.0
2007-06-21 03:04:00,246.1,246.11,246.1,246.105,160000000.0
2007-06-21 03:05:00,246.1,246.11,246.065,246.095,248000000.0
2007-06-21 03:06:00,246.1,246.115,246.07,246.07,309500000.0
2007-06-21 03:07:00,246.065,246.075,246.06,246.065,349499996.0
2007-06-21 03:08:00,246.07,246.085,246.06,246.07,465000000.0
2007-06-21 03:09:00,246.07,246.09,246.06,246.08,267700000.0
2007-06-21 03:10:00,246.09,246.11,246.09,246.11,20500000.0
2007-06-21 03:11:00,246.11,246.13,246.11,246.13,246400004.0
2007-06-21 03:12:00,246.13,246.13,246.09,246.11,211900001.0
2007-06-21 03:13:00,246.11,246.11,246.11,246.11,16500000.0
2007-06-21 03:14:00,246.11,246.11,246.08,246.11,165000000.0
2007-06-21 03:15:00,246.11,246.12,246.08,246.1,146800000.0
2007-06-21 03:16:00,246.1,246.11,246.09,246.11,213600000.0
2007-06-21 03:17:00,246.11,246.14,246.09,246.125,452400000.0
2007-06-21 03:18:00,246.125,246.14,246.105,246.105,497800001.0
2007-06-21 03:19:00,246.11,246.15,246.11,246.13,340500000.0
2007-06-21 03:20:00,246.13,246.14,246.105,246.11,387700000.0
2007-06-21 03:21:00,246.11,246.14,246.11,246.11,438199999.0
2007-06-21 03:22:00,246.11,246.14,246.11,246.14,472600003.0
2007-06-21 03:23:00,246.135,246.135,246.13,246.13,311000000.0
2007-06-21 03:24:00,246.13,246.17,246.11,246.15,411400000.0
2007-06-21 03:25:00,246.13,246.15,246.11,246.15,438400001.0
2007-06-21 03:26:00,246.15,246.16,246.12,246.13,976000001.0
2007-06-21 03:27:00,246.13,246.13,246.12,246.13,32100000.0
2007-06-21 03:28:00,246.12,246.12,246.12,246.12,61699999.0
2007-06-21 03:29:00,246.12,246.14,246.12,246.13,168000002.0
2007-06-21 03:30:00,246.13,246.13,246.13,246.13,31600000.0
2007-06-21 03:31:00,246.13,246.15,246.13,246.13,210400000.0
2007-06-21 03:32:00,246.13,246.15,246.13,246.13,251500002.0
2007-06-21 03:33:00,246.13,246.15,246.13,246.13,90700000.0
2007-06-21 03:34:00,246.13,246.13,246.11,246.12,90100001.0
2007-06-21 03:35:00,246.11,246.13,246.11,246.11,84700000.0
2007-06-21 03:36:00,246.11,246.14,246.11,246.14,256200000.0
2007-06-21 03:37:00,246.15,246.17,246.13,246.15,664699999.0
2007-06-21 03:38:00,246.15,246.21,246.15,246.185,244000000.0
2007-06-21 03:39:00,246.185,246.195,246.175,246.185,79200000.0
2007-06-21 03:40:00,246.185,246.195,246.185,246.19,36000000.0
2007-06-21 03:41:00,246.19,246.19,246.13,246.14,606600003.0
2007-06-21 03:42:00,246.14,246.18,246.14,246.18,708599998.0
2007-06-21 03:43:00,246.18,246.195,246.16,246.185,401600000.0
2007-06-21 03:44:00,246.185,246.205,246.18,246.18,189900000.0
2007-06-21 03:45:00,246.18,246.18,246.18,246.18,7200000.0
2007-06-21 03:46:00,246.18,246.18,246.18,246.18,7200000.0
2007-06-21 03:47:00,246.18,246.2,246.175,246.2,120000000.0
2007-06-21 03:48:00,246.2,246.2,246.18,246.185,168900000.0
2007-06-21 03:49:00,246.19,246.2,246.19,246.2,30000000.0
2007-06-21 03:50:00,246.2,246.21,246.18,246.18,456700000.0
2007-06-21 03:51:00,246.18,246.23,246.16,246.23,673600007.0
2007-06-21 03:52:00,246.23,246.24,246.2,246.21,225000000.0
2007-06-21 03:53:00,246.21,246.21,246.18,246.2,162300000.0
2007-06-21 03:54:00,246.2,246.23,246.19,246.23,157400000.0
2007-06-21 03:55:00,246.23,246.23,246.19,246.195,214400002.0
2007-06-21 03:56:00,246.195,246.205,246.195,246.195,70900000.0
2007-06-21 03:57:00,246.195,246.21,246.19,246.19,362499997.0
2007-06-21 03:58:00,246.2,246.28,246.2,246.27,1127300001.0
2007-06-21 03:59:00,246.27,246.31,246.27,246.29,338900000.0
2007-06-21 04:00:00,246.3,246.3,246.27,246.28,298400000.0
2007-06-21 04:01:00,246.275,246.3,246.275,246.29,208400001.0
2007-06-21 04:02:00,246.29,246.31,246.285,246.29,243200000.0
2007-06-21 04:03:00,246.285,246.29,246.28,246.28,124900000.0
2007-06-21 04:04:00,246.3,246.31,246.29,246.29,230200000.0
2007-06-21 04:05:00,246.29,246.29,246.28,246.28,101200000.0
2007-06-21 04:06:00,246.28,246.29,246.27,246.28,165100000.0
2007-06-21 04:07:00,246.28,246.29,246.26,246.29,342199998.0
2007-06-21 04:08:00,246.29,246.29,246.25,246.265,182600000.0
2007-06-21 04:09:00,246.28,246.28,246.27,246.27,52800000.0
2007-06-21 04:10:00,246.27,246.27,246.23,246.23,165500000.0
2007-06-21 04:11:00,246.23,246.275,246.23,246.275,400800000.0
2007-06-21 04:12:00,246.27,246.3,246.26,246.295,264500001.0
2007-06-21 04:13:00,246.29,246.31,246.285,246.285,263600000.0
2007-06-21 04:14:00,246.29,246.31,246.29,246.29,178200000.0
2007-06-21 04:15:00,246.285,246.29,246.28,246.28,26800000.0
2007-06-21 04:16:00,246.29,246.3,246.26,246.27,296099998.0
2007-06-21 04:17:00,246.26,246.275,246.24,246.24,284399998.0
2007-06-21 04:18:00,246.24,246.27,246.24,246.27,245000000.0
2007-06-21 04:19:00,246.27,246.3,246.23,246.23,517800001.0
2007-06-21 04:20:00,246.23,246.26,246.23,246.26,686199995.0
2007-06-21 04:21:00,246.25,246.26,246.21,246.21,299900000.0
2007-06-21 04:22:00,246.21,246.225,246.2,246.22,138800001.0
2007-06-21 04:23:00,246.215,246.215,246.2,246.205,186800000.0
2007-06-21 04:24:00,246.195,246.2,246.195,246.2,15200000.0
2007-06-21 04:25:00,246.2,246.2,246.17,246.18,117300000.0
2007-06-21 04:26:00,246.18,246.21,246.16,246.19,454300004.0
2007-06-21 04:27:00,246.19,246.22,246.19,246.2,277299997.0
2007-06-21 04:28:00,246.2,246.2,246.18,246.18,335100001.0
2007-06-21 04:29:00,246.19,246.23,246.19,246.215,204900000.0
2007-06-21 04:30:00,246.22,246.23,246.205,246.21,63800000.0
2007-06-21 04:31:00,246.21,246.23,246.21,246.23,99100000.0
2007-06-21 04:32:00,246.22,246.22,246.21,246.21,8700000.0
2007-06-21 04:33:00,246.21,246.22,246.21,246.22,185900000.0
2007-06-21 04:34:00,246.22,246.23,246.215,246.225,173300001.0
2007-06-21 04:35:00,246.23,246.24,246.23,246.24,137900000.0
2007-06-21 04:36:00,246.24,246.24,246.23,246.24,148400000.0
2007-06-21 04:37:00,246.24,246.24,246.22,246.22,73600000.0
2007-06-21 04:38:00,246.22,246.22,246.22,246.22,800000.0
2007-06-21 04:39:00,246.22,246.22,246.21,246.22,18300000.0
2007-06-21 04:40:00,246.22,246.22,246.22,246.22,10400000.0
2007-06-21 04:41:00,246.185,246.202,246.161,246.188,65600000.0
2007-06-21 04:42:00,246.23,246.23,246.22,246.23,21600000.0
2007-06-21 04:43:00,246.225,246.23,246.2,246.2,373199998.0
2007-06-21 04:44:00,246.2,246.22,246.19,246.22,524399995.0
2007-06-21 04:45:00,246.23,246.23,246.2,246.21,187900000.0
2007-06-21 04:46:00,246.205,246.22,246.2,246.2,160300000.0
2007-06-21 04:47:00,246.2,246.2,246.19,246.2,88000000.0
2007-06-21 04:48:00,246.2,246.2,246.185,246.19,223399996.0
2007-06-21 04:49:00,246.19,246.19,246.16,246.17,299399996.0
2007-06-21 04:50:00,246.17,246.19,246.15,246.19,278299999.0
2007-06-21 04:51:00,246.19,246.2,246.17,246.18,537500000.0
2007-06-21 04:52:00,246.18,246.18,246.18,246.18,40100000.0
2007-06-21 04:53:00,246.18,246.18,246.18,246.18,19700000.0
2007-06-21 04:54:00,246.18,246.2,246.18,246.2,292800000.0
2007-06-21 04:55:00,246.2,246.2,246.18,246.18,280900000.0
2007-06-21 04:56:00,246.18,246.18,246.16,246.17,118300000.0
2007-06-21 04:57:00,246.16,246.17,246.15,246.16,134500000.0
2007-06-21 04:58:00,246.16,246.17,246.15,246.15,337300003.0
2007-06-21 04:59:00,246.16,246.17,246.16,246.17,161000000.0
2007-06-21 05:00:00,246.17,246.19,246.17,246.19,116400001.0
2007-06-21 05:01:00,246.19,246.19,246.19,246.19,108800000.0
2007-06-21 05:02:00,246.19,246.19,246.17,246.19,68600000.0
2007-06-21 05:03:00,246.19,246.19,246.18,246.18,105299999.0
2007-06-21 05:04:00,246.19,246.22,246.19,246.22,155800000.0
2007-06-21 05:05:00,246.21,246.21,246.185,246.2,92100000.0
2007-06-21 05:06:00,246.2,246.21,246.2,246.21,70500000.0
2007-06-21 05:07:00,246.21,246.21,246.185,246.185,148100000.0
2007-06-21 05:08:00,246.185,246.19,246.18,246.18,30800000.0
2007-06-21 05:09:00,246.18,246.2,246.17,246.19,175700000.0
2007-06-21 05:10:00,246.19,246.2,246.19,246.19,239500000.0
2007-06-21 05:11:00,246.19,246.2,246.18,246.18,336200001.0
2007-06-21 05:12:00,246.19,246.22,246.19,246.22,143500001.0
2007-06-21 05:13:00,246.22,246.22,246.21,246.22,106200000.0
2007-06-21 05:14:00,246.22,246.23,246.21,246.21,118100000.0
2007-06-21 05:15:00,246.21,246.23,246.21,246.23,80300000.0
2007-06-21 05:16:00,246.21,246.23,246.19,246.19,325500004.0
2007-06-21 05:17:00,246.19,246.2,246.18,246.19,209600004.0
2007-06-21 05:18:00,246.19,246.19,246.18,246.18,43200000.0
2007-06-21 05:19:00,246.17,246.17,246.16,246.16,87399997.0
2007-06-21 05:20:00,246.17,246.21,246.17,246.21,233300000.0
2007-06-21 05:21:00,246.21,246.24,246.21,246.24,253000000.0
2007-06-21 05:22:00,246.24,246.24,246.23,246.24,144200000.0
2007-06-21 05:23:00,246.24,246.24,246.24,246.24,13400000.0
2007-06-21 05:24:00,246.24,246.24,246.23,246.24,66200000.0
2007-06-21 05:25:00,246.24,246.24,246.215,246.22,194900000.0
2007-06-21 05:26:00,246.22,246.22,246.21,246.21,8700000.0
2007-06-21 05:27:00,246.21,246.21,246.2,246.2,105700000.0
2007-06-21 05:28:00,246.2,246.2,246.2,246.2,83900000.0
2007-06-21 05:29:00,246.174,246.174,246.162,246.173,51200000.0
2007-06-21 05:30:00,246.2,246.21,246.2,246.205,61099999.0
2007-06-21 05:31:00,246.21,246.21,246.21,246.21,11800000.0
2007-06-21 05:32:00,246.205,246.21,246.205,246.21,58100000.0
2007-06-21 05:33:00,246.184,246.217,246.184,246.214,20000000.0
2007-06-21 05:34:00,246.21,246.22,246.2,246.22,167800000.0
2007-06-21 05:35:00,246.215,246.22,246.2,246.2,21000000.0
2007-06-21 05:36:00,246.2,246.2,246.2,246.2,49300000.0
2007-06-21 05:37:00,246.21,246.22,246.2,246.22,125000001.0
2007-06-21 05:38:00,246.22,246.23,246.22,246.22,407300000.0
2007-06-21 05:39:00,246.22,246.22,246.2,246.21,220899998.0
2007-06-21 05:40:00,246.22,246.22,246.22,246.22,26100000.0
2007-06-21 05:41:00,246.22,246.22,246.22,246.22,275500000.0
2007-06-21 05:42:00,246.22,246.23,246.21,246.23,132499999.0
2007-06-21 05:43:00,246.23,246.23,246.22,246.22,22600000.0
2007-06-21 05:44:00,246.23,246.23,246.22,246.22,278499997.0
2007-06-21 05:45:00,246.208,246.213,246.17,246.208,102399999.0
2007-06-21 05:46:00,246.23,246.24,246.22,246.24,454399997.0
2007-06-21 05:47:00,246.24,246.24,246.21,246.23,306300001.0
2007-06-21 05:48:00,246.23,246.23,246.21,246.21,88800001.0
2007-06-21 05:49:00,246.22,246.24,246.22,246.24,172100000.0
2007-06-21 05:50:00,246.23,246.23,246.23,246.23,67200000.0
2007-06-21 05:51:00,246.23,246.23,246.22,246.22,51399999.0
2007-06-21 05:52:00,246.23,246.25,246.22,246.24,391499998.0
2007-06-21 05:53:00,246.24,246.24,246.24,246.24,56000000.0
2007-06-21 05:54:00,246.245,246.26,246.24,246.24,59400000.0
2007-06-21 05:55:00,246.223,246.226,246.198,246.226,292800000.0
2007-06-21 05:56:00,246.24,246.28,246.24,246.28,900400001.0
2007-06-21 05:57:00,246.27,246.3,246.25,246.295,312600000.0
2007-06-21 05:58:00,246.295,246.33,246.275,246.295,713200000.0
2007-06-21 05:59:00,246.295,246.315,246.285,246.285,185399999.0
2007-06-21 06:00:00,246.29,246.295,246.255,246.28,165400000.0
2007-06-21 06:01:00,246.28,246.29,246.26,246.29,264900003.0
2007-06-21 06:02:00,246.29,246.3,246.29,246.3,37500000.0
2007-06-21 06:03:00,246.296,246.298,246.256,246.28,183200000.0
2007-06-21 06:04:00,246.3,246.31,246.3,246.3,26600000.0
2007-06-21 06:05:00,246.305,246.305,246.3,246.3,21700000.0
2007-06-21 06:06:00,246.3,246.3,246.29,246.29,69000000.0
2007-06-21 06:07:00,246.266,246.266,246.235,246.258,266400000.0
2007-06-21 06:08:00,246.29,246.29,246.29,246.29,14900000.0
2007-06-21 06:09:00,246.265,246.271,246.222,246.27,402100000.0
2007-06-21 06:10:00,246.29,246.3,246.29,246.3,19000000.0
2007-06-21 06:11:00,246.3,246.32,246.29,246.32,81200000.0
2007-06-21 06:12:00,246.32,246.35,246.32,246.32,230600000.0
2007-06-21 06:13:00,246.315,246.36,246.31,246.34,280200001.0
2007-06-21 06:14:00,246.35,246.37,246.35,246.37,76400000.0
2007-06-21 06:15:00,246.37,246.38,246.35,246.38,340400000.0
2007-06-21 06:16:00,246.36,246.375,246.34,246.37,409900001.0
2007-06-21 06:17:00,246.37,246.37,246.35,246.35,310800000.0
2007-06-21 06:18:00,246.36,246.395,246.35,246.385,366600005.0
2007-06-21 06:19:00,246.38,246.38,246.355,246.37,383900000.0
2007-06-21 06:20:00,246.37,246.4,246.37,246.37,379000000.0
2007-06-21 06:21:00,246.38,246.4,246.37,246.37,127100000.0
2007-06-21 06:22:00,246.37,246.39,246.37,246.38,221100000.0
2007-06-21 06:23:00,246.38,246.38,246.36,246.36,14200000.0
2007-06-21 06:24:00,246.36,246.36,246.34,246.34,150300001.0
2007-06-21 06:25:00,246.34,246.365,246.34,246.36,171200000.0
2007-06-21 06:26:00,246.36,246.375,246.345,246.345,364400001.0
2007-06-21 06:27:00,246.345,246.345,246.29,246.29,295300000.0
2007-06-21 06:28:00,246.3,246.32,246.255,246.29,401600000.0
2007-06-21 06:29:00,246.29,246.29,246.25,246.255,159500000.0
2007-06-21 06:30:00,246.27,246.27,246.25,246.255,164299997.0
2007-06-21 06:31:00,246.26,246.27,246.24,246.25,320900000.0
2007-06-21 06:32:00,246.25,246.29,246.245,246.275,324500000.0
2007-06-21 06:33:00,246.28,246.29,246.27,246.29,241400001.0
2007-06-21 06:34:00,246.29,246.29,246.275,246.28,78000000.0
2007-06-21 06:35:00,246.28,246.28,246.245,246.245,132400000.0
2007-06-21 06:36:00,246.25,246.25,246.21,246.21,443600000.0
2007-06-21 06:37:00,246.21,246.21,246.19,246.21,139400000.0
2007-06-21 06:38:00,246.205,246.21,246.18,246.18,81200000.0
2007-06-21 06:39:00,246.2,246.2,246.2,246.2,12000000.0
2007-06-21 06:40:00,246.19,246.2,246.19,246.19,217600000.0
2007-06-21 06:41:00,246.19,246.19,246.19,246.19,272400001.0
2007-06-21 06:42:00,246.19,246.19,246.17,246.17,464899995.0
2007-06-21 06:43:00,246.17,246.2,246.17,246.2,301400000.0
2007-06-21 06:44:00,246.2,246.2,246.17,246.18,1032000004.0
2007-06-21 06:45:00,246.2,246.21,246.18,246.21,576299998.0
2007-06-21 06:46:00,246.21,246.21,246.2,246.2,160200000.0
2007-06-21 06:47:00,246.2,246.2,246.17,246.18,238499999.0
2007-06-21 06:48:00,246.19,246.2,246.18,246.2,249000003.0
2007-06-21 06:49:00,246.2,246.22,246.2,246.2,546200002.0
2007-06-21 06:50:00,246.21,246.21,246.185,246.185,294200002.0
2007-06-21 06:51:00,246.19,246.21,246.19,246.21,312700002.0
2007-06-21 06:52:00,246.21,246.23,246.21,246.23,246300001.0
2007-06-21 06:53:00,246.225,246.225,246.21,246.22,87400000.0
2007-06-21 06:54:00,246.22,246.22,246.22,246.22,59200000.0
2007-06-21 06:55:00,246.22,246.24,246.2,246.24,796699999.0
2007-06-21 06:56:00,246.24,246.24,246.22,246.24,360800002.0
2007-06-21 06:57:00,246.24,246.265,246.235,246.24,630800002.0
2007-06-21 06:58:00,246.245,246.26,246.245,246.26,93400000.0
2007-06-21 06:59:00,246.26,246.28,246.255,246.255,113200000.0
2007-06-21 07:00:00,246.255,246.28,246.24,246.27,432199998.0
2007-06-21 07:01:00,246.27,246.27,246.24,246.27,209399999.0
2007-06-21 07:02:00,246.29,246.29,246.27,246.28,189900002.0
2007-06-21 07:03:00,246.28,246.29,246.27,246.27,164800000.0
2007-06-21 07:04:00,246.28,246.305,246.27,246.3,222599999.0
2007-06-21 07:05:00,246.3,246.3,246.28,246.29,226000001.0
2007-06-21 07:06:00,246.3,246.3,246.26,246.27,391399999.0
2007-06-21 07:07:00,246.27,246.29,246.25,246.27,946100003.0
2007-06-21 07:08:00,246.27,246.29,246.24,246.25,416100000.0
2007-06-21 07:09:00,246.25,246.25,246.22,246.24,196400000.0
2007-06-21 07:10:00,246.24,246.24,246.24,246.24,151500000.0
2007-06-21 07:11:00,246.24,246.25,246.23,246.24,237400000.0
2007-06-21 07:12:00,246.24,246.26,246.235,246.26,165600000.0
2007-06-21 07:13:00,246.24,246.26,246.23,246.24,250100000.0
2007-06-21 07:14:00,246.24,246.24,246.22,246.22,166600000.0
2007-06-21 07:15:00,246.22,246.22,246.19,246.2,548499997.0
2007-06-21 07:16:00,246.22,246.22,246.2,246.2,139200001.0
2007-06-21 07:17:00,246.2,246.22,246.19,246.2,292800000.0
2007-06-21 07:18:00,246.22,246.23,246.18,246.22,340100001.0
2007-06-21 07:19:00,246.22,246.22,246.19,246.21,178299999.0
2007-06-21 07:20:00,246.21,246.21,246.21,246.21,19300000.0
2007-06-21 07:21:00,246.205,246.21,246.19,246.2,112700001.0
2007-06-21 07:22:00,246.21,246.23,246.2,246.23,158600000.0
2007-06-21 07:23:00,246.23,246.23,246.2,246.21,207800000.0
2007-06-21 07:24:00,246.21,246.22,246.21,246.22,129200000.0
2007-06-21 07:25:00,246.21,246.22,246.205,246.22,235800000.0
2007-06-21 07:26:00,246.22,246.26,246.21,246.25,232699999.0
2007-06-21 07:27:00,246.26,246.26,246.25,246.26,40400000.0
2007-06-21 07:28:00,246.26,246.28,246.26,246.28,142900000.0
2007-06-21 07:29:00,246.243,246.26,246.236,246.236,207800000.0
2007-06-21 07:30:00,246.28,246.29,246.27,246.28,232400000.0
2007-06-21 07:31:00,246.28,246.28,246.26,246.26,428000000.0
2007-06-21 07:32:00,246.26,246.27,246.26,246.26,136800000.0
2007-06-21 07:33:00,246.26,246.28,246.26,246.26,318300001.0
2007-06-21 07:34:00,246.26,246.26,246.23,246.25,271300000.0
2007-06-21 07:35:00,246.25,246.25,246.22,246.24,498100000.0
2007-06-21 07:36:00,246.24,246.26,246.24,246.26,62000000.0
2007-06-21 07:37:00,246.255,246.27,246.25,246.26,326400000.0
2007-06-21 07:38:00,246.255,246.26,246.245,246.26,88200000.0
2007-06-21 07:39:00,246.26,246.26,246.26,246.26,115500000.0
2007-06-21 07:40:00,246.26,246.26,246.24,246.26,104900000.0
2007-06-21 07:41:00,246.26,246.26,246.24,246.26,200900000.0
2007-06-21 07:42:00,246.26,246.26,246.25,246.26,84200000.0
2007-06-21 07:43:00,246.26,246.26,246.25,246.25,68700000.0
2007-06-21 07:44:00,246.25,246.27,246.25,246.25,170000000.0
2007-06-21 07:45:00,246.25,246.27,246.25,246.25,43000000.0
2007-06-21 07:46:00,246.25,246.27,246.24,246.25,314800000.0
2007-06-21 07:47:00,246.24,246.27,246.235,246.26,226200000.0
2007-06-21 07:48:00,246.26,246.26,246.24,246.25,112200000.0
2007-06-21 07:49:00,246.25,246.29,246.25,246.27,206100000.0
2007-06-21 07:50:00,246.275,246.275,246.26,246.27,156400000.0
2007-06-21 07:51:00,246.27,246.295,246.25,246.29,345200000.0
2007-06-21 07:52:00,246.29,246.31,246.27,246.29,394399999.0
2007-06-21 07:53:00,246.3,246.31,246.28,246.31,302200000.0
2007-06-21 07:54:00,246.315,246.35,246.31,246.35,152900000.0
2007-06-21 07:55:00,246.34,246.37,246.31,246.37,428299999.0
2007-06-21 07:56:00,246.37,246.425,246.34,246.355,617100000.0
2007-06-21 07:57:00,246.355,246.355,246.315,246.33,486599999.0
2007-06-21 07:58:00,246.33,246.36,246.31,246.34,653099996.0
2007-06-21 07:59:00,246.32,246.36,246.32,246.35,283899998.0
2007-06-21 08:00:00,246.36,246.37,246.33,246.35,289800002.0
2007-06-21 08:01:00,246.34,246.34,246.29,246.295,237500000.0
2007-06-21 08:02:00,246.295,246.33,246.29,246.32,315100001.0
2007-06-21 08:03:00,246.33,246.33,246.31,246.33,220900000.0
2007-06-21 08:04:00,246.33,246.33,246.31,246.31,102600000.0
2007-06-21 08:05:00,246.31,246.31,246.29,246.3,160800000.0
2007-06-21 08:06:00,246.3,246.325,246.28,246.325,435600000.0
2007-06-21 08:07:00,246.34,246.4,246.33,246.38,808600001.0
2007-06-21 08:08:00,246.38,246.41,246.37,246.4,465699999.0
2007-06-21 08:09:00,246.39,246.4,246.32,246.33,887100006.0
2007-06-21 08:10:00,246.32,246.36,246.31,246.35,673000007.0
2007-06-21 08:11:00,246.34,246.37,246.32,246.36,531300000.0
2007-06-21 08:12:00,246.35,246.37,246.335,246.35,221300000.0
2007-06-21 08:13:00,246.35,246.36,246.34,246.34,136200000.0
2007-06-21 08:14:00,246.34,246.37,246.33,246.36,479000000.0
2007-06-21 08:15:00,246.37,246.37,246.34,246.34,79500000.0
2007-06-21 08:16:00,246.34,246.34,246.32,246.33,104400000.0
2007-06-21 08:17:00,246.33,246.33,246.28,246.31,175300000.0
2007-06-21 08:18:00,246.31,246.33,246.28,246.32,620400002.0
2007-06-21 08:19:00,246.33,246.33,246.29,246.33,927000000.0
2007-06-21 08:20:00,246.33,246.39,246.33,246.39,594799999.0
2007-06-21 08:21:00,246.38,246.39,246.37,246.39,145000000.0
2007-06-21 08:22:00,246.39,246.41,246.38,246.39,281700000.0
2007-06-21 08:23:00,246.39,246.39,246.32,246.32,538100000.0
2007-06-21 08:24:00,246.32,246.34,246.32,246.33,452200002.0
2007-06-21 08:25:00,246.34,246.35,246.32,246.33,385899999.0
2007-06-21 08:26:00,246.325,246.35,246.27,246.27,657499999.0
2007-06-21 08:27:00,246.27,246.3,246.27,246.27,495900000.0
2007-06-21 08:28:00,246.27,246.305,246.26,246.29,340600000.0
2007-06-21 08:29:00,246.29,246.31,246.27,246.29,286499997.0
2007-06-21 08:30:00,246.28,246.335,246.26,246.315,742899997.0
2007-06-21 08:31:00,246.32,246.34,246.31,246.33,852100003.0
2007-06-21 08:32:00,246.33,246.35,246.32,246.34,199400002.0
2007-06-21 08:33:00,246.34,246.41,246.34,246.38,1406700005.0
2007-06-21 08:34:00,246.385,246.39,246.34,246.37,649299996.0
2007-06-21 08:35:00,246.37,246.39,246.37,246.39,343500003.0
2007-06-21 08:36:00,246.39,246.39,246.335,246.355,420300001.0
2007-06-21 08:37:00,246.36,246.41,246.36,246.4,1052100006.0
2007-06-21 08:38:00,246.41,246.41,246.37,246.39,452099999.0
2007-06-21 08:39:00,246.4,246.43,246.4,246.405,444900003.0
2007-06-21 08:40:00,246.4,246.41,246.38,246.38,283800005.0
2007-06-21 08:41:00,246.38,246.38,246.34,246.35,543000003.0
2007-06-21 08:42:00,246.35,246.36,246.34,246.34,193100000.0
2007-06-21 08:43:00,246.34,246.34,246.32,246.33,480100000.0
2007-06-21 08:44:00,246.33,246.33,246.31,246.31,225400001.0
2007-06-21 08:45:00,246.32,246.32,246.32,246.32,376300001.0
2007-06-21 08:46:00,246.32,246.34,246.32,246.33,223100002.0
2007-06-21 08:47:00,246.325,246.34,246.325,246.325,207000000.0
2007-06-21 08:48:00,246.32,246.33,246.31,246.33,469000000.0
2007-06-21 08:49:00,246.33,246.33,246.305,246.33,524500002.0
2007-06-21 08:50:00,246.33,246.33,246.28,246.3,934700000.0
2007-06-21 08:51:00,246.295,246.47,246.28,246.45,1051100000.0
2007-06-21 08:52:00,246.45,246.46,246.42,246.46,1226100000.0
2007-06-21 08:53:00,246.46,246.47,246.42,246.435,1172100001.0
2007-06-21 08:54:00,246.43,246.47,246.43,246.44,1321300003.0
2007-06-21 08:55:00,246.44,246.48,246.44,246.47,715300005.0
2007-06-21 08:56:00,246.46,246.465,246.415,246.415,725100000.0
2007-06-21 08:57:00,246.43,246.48,246.415,246.48,489500000.0
2007-06-21 08:58:00,246.48,246.48,246.44,246.455,1394200007.0
2007-06-21 08:59:00,246.45,246.48,246.44,246.48,825899998.0
2007-06-21 09:00:00,246.46,246.51,246.46,246.49,846899999.0
2007-06-21 09:01:00,246.5,246.51,246.46,246.465,1048400001.0
2007-06-21 09:02:00,246.465,246.47,246.43,246.45,1373499995.0
2007-06-21 09:03:00,246.45,246.47,246.36,246.385,1969499997.0
2007-06-21 09:04:00,246.38,246.4,246.36,246.39,681900000.0
2007-06-21 09:05:00,246.38,246.43,246.38,246.41,758500001.0
2007-06-21 09:06:00,246.41,246.41,246.33,246.37,1751299995.0
2007-06-21 09:07:00,246.34,246.35,246.31,246.35,1803699999.0
2007-06-21 09:08:00,246.34,246.37,246.34,246.34,689900000.0
2007-06-21 09:09:00,246.34,246.38,246.34,246.37,1044599997.0
2007-06-21 09:10:00,246.37,246.41,246.335,246.335,1311200004.0
2007-06-21 09:11:00,246.325,246.37,246.29,246.33,2118800012.0
2007-06-21 09:12:00,246.36,246.41,246.33,246.39,1872899991.0
2007-06-21 09:13:00,246.405,246.49,246.405,246.45,1872899991.0
2007-06-21 09:14:00,246.45,246.49,246.42,246.475,1377399997.0
2007-06-21 09:15:00,246.475,246.505,246.46,246.46,1475899998.0
2007-06-21 09:16:00,246.47,246.48,246.415,246.43,1252599992.0
2007-06-21 09:17:00,246.43,246.45,246.41,246.44,812799997.0
2007-06-21 09:18:00,246.44,246.45,246.415,246.43,1230000004.0
2007-06-21 09:19:00,246.44,246.48,246.43,246.44,876700007.0
2007-06-21 09:20:00,246.43,246.45,246.42,246.44,1297400002.0
2007-06-21 09:21:00,246.45,246.48,246.45,246.47,890099996.0
2007-06-21 09:22:00,246.455,246.49,246.45,246.49,581299997.0
2007-06-21 09:23:00,246.48,246.5,246.47,246.5,621899997.0
2007-06-21 09:24:00,246.5,246.54,246.5,246.51,1207400000.0
2007-06-21 09:25:00,246.51,246.53,246.505,246.51,1140300001.0
2007-06-21 09:26:00,246.51,246.525,246.47,246.505,1261599989.0
2007-06-21 09:27:00,246.505,246.535,246.485,246.505,1194599998.0
2007-06-21 09:28:00,246.52,246.52,246.47,246.48,464500009.0
2007-06-21 09:29:00,246.48,246.48,246.435,246.45,667600000.0
2007-06-21 09:30:00,246.45,246.48,246.43,246.43,651699998.0
2007-06-21 09:31:00,246.43,246.47,246.42,246.46,1007600006.0
2007-06-21 09:32:00,246.45,246.47,246.4,246.41,1597099994.0
2007-06-21 09:33:00,246.41,246.42,246.365,246.38,1528999998.0
2007-06-21 09:34:00,246.38,246.41,246.36,246.37,1061999998.0
2007-06-21 09:35:00,246.375,246.4,246.375,246.39,367099999.0
2007-06-21 09:36:00,246.39,246.42,246.38,246.41,548600000.0
2007-06-21 09:37:00,246.405,246.44,246.405,246.42,786899995.0
2007-06-21 09:38:00,246.42,246.42,246.39,246.4,297699994.0
2007-06-21 09:39:00,246.4,246.41,246.38,246.39,728199996.0
2007-06-21 09:40:00,246.39,246.4,246.32,246.35,806699994.0
2007-06-21 09:41:00,246.36,246.41,246.35,246.36,985800002.0
2007-06-21 09:42:00,246.36,246.37,246.33,246.36,413399997.0
2007-06-21 09:43:00,246.36,246.4,246.36,246.39,747700002.0
2007-06-21 09:44:00,246.39,246.39,246.36,246.39,929600001.0
2007-06-21 09:45:00,246.39,246.42,246.38,246.39,1028399995.0
2007-06-21 09:46:00,246.39,246.41,246.36,246.39,825900004.0
2007-06-21 09:47:00,246.39,246.4,246.34,246.35,1816399997.0
2007-06-21 09:48:00,246.35,246.37,246.34,246.35,987100002.0
2007-06-21 09:49:00,246.34,246.37,246.33,246.36,936200009.0
2007-06-21 09:50:00,246.36,246.36,246.34,246.35,61000000.0
2007-06-21 09:51:00,246.34,246.35,246.34,246.35,154400000.0
2007-06-21 09:52:00,246.35,246.41,246.35,246.405,1208900001.0
2007-06-21 09:53:00,246.405,246.425,246.39,246.4,1195899996.0
2007-06-21 09:54:00,246.4,246.46,246.4,246.43,1011100004.0
2007-06-21 09:55:00,246.42,246.42,246.4,246.41,481100001.0
2007-06-21 09:56:00,246.41,246.41,246.39,246.4,659400000.0
2007-06-21 09:57:00,246.4,246.41,246.35,246.37,1079700006.0
2007-06-21 09:58:00,246.365,246.42,246.365,246.41,916699999.0
2007-06-21 09:59:00,246.405,246.44,246.38,246.43,1483200002.0
2007-06-21 10:00:00,246.44,246.45,246.42,246.44,616500004.0
2007-06-21 10:01:00,246.44,246.45,246.38,246.4,826900014.0
2007-06-21 10:02:00,246.39,246.39,246.34,246.36,559000005.0
2007-06-21 10:03:00,246.36,246.37,246.35,246.37,358100002.0
2007-06-21 10:04:00,246.37,246.41,246.365,246.41,412900000.0
2007-06-21 10:05:00,246.41,246.425,246.405,246.42,493300000.0
2007-06-21 10:06:00,246.42,246.44,246.41,246.44,226500000.0
2007-06-21 10:07:00,246.45,246.48,246.43,246.46,573899999.0
2007-06-21 10:08:00,246.46,246.5,246.45,246.5,533700002.0
2007-06-21 10:09:00,246.5,246.51,246.49,246.5,708999999.0
2007-06-21 10:10:00,246.5,246.52,246.5,246.5,321400000.0
2007-06-21 10:11:00,246.5,246.53,246.5,246.51,1131599996.0
2007-06-21 10:12:00,246.515,246.515,246.475,246.5,1235000003.0
2007-06-21 10:13:00,246.5,246.53,246.46,246.46,2020499993.0
2007-06-21 10:14:00,246.46,246.5,246.455,246.48,1116599998.0
2007-06-21 10:15:00,246.48,246.48,246.45,246.47,960000001.0
2007-06-21 10:16:00,246.465,246.5,246.44,246.44,1407300004.0
2007-06-21 10:17:00,246.44,246.44,246.41,246.42,597399993.0
2007-06-21 10:18:00,246.42,246.43,246.38,246.38,861400004.0
2007-06-21 10:19:00,246.38,246.385,246.345,246.345,974199999.0
2007-06-21 10:20:00,246.35,246.37,246.34,246.35,1251799994.0
2007-06-21 10:21:00,246.35,246.35,246.31,246.35,1277949987.0
2007-06-21 10:22:00,246.35,246.36,246.33,246.35,607000000.0
2007-06-21 10:23:00,246.35,246.36,246.33,246.35,372300000.0
2007-06-21 10:24:00,246.35,246.4,246.35,246.38,1177100001.0
2007-06-21 10:25:00,246.39,246.42,246.37,246.405,779400001.0
2007-06-21 10:26:00,246.41,246.415,246.4,246.4,202099997.0
2007-06-21 10:27:00,246.42,246.45,246.38,246.41,1303300000.0
2007-06-21 10:28:00,246.415,246.45,246.4,246.45,1001199997.0
2007-06-21 10:29:00,246.45,246.47,246.42,246.46,1027700001.0
2007-06-21 10:30:00,246.45,246.47,246.4,246.4,1553399997.0
2007-06-21 10:31:00,246.4,246.43,246.385,246.43,896000008.0
2007-06-21 10:32:00,246.42,246.44,246.38,246.38,1299900004.0
2007-06-21 10:33:00,246.37,246.41,246.36,246.365,933200001.0
2007-06-21 10:34:00,246.37,246.39,246.355,246.39,1094700002.0
2007-06-21 10:35:00,246.39,246.41,246.37,246.41,259800000.0
2007-06-21 10:36:00,246.41,246.43,246.38,246.39,430800000.0
2007-06-21 10:37:00,246.39,246.39,246.37,246.38,397300000.0
2007-06-21 10:38:00,246.39,246.39,246.35,246.36,204700001.0
2007-06-21 10:39:00,246.355,246.37,246.34,246.36,316500002.0
2007-06-21 10:40:00,246.36,246.36,246.35,246.36,222100000.0
2007-06-21 10:41:00,246.36,246.37,246.33,246.36,1083599998.0
2007-06-21 10:42:00,246.345,246.36,246.33,246.36,175699998.0
2007-06-21 10:43:00,246.36,246.36,246.35,246.35,203800000.0
2007-06-21 10:44:00,246.35,246.36,246.34,246.36,171800000.0
2007-06-21 10:45:00,246.36,246.36,246.26,246.26,861899998.0
2007-06-21 10:46:00,246.26,246.29,246.22,246.28,1851599979.0
2007-06-21 10:47:00,246.28,246.28,246.24,246.26,1328700000.0
2007-06-21 10:48:00,246.26,246.27,246.25,246.26,798399999.0
2007-06-21 10:49:00,246.25,246.25,246.22,246.24,539199997.0
2007-06-21 10:50:00,246.24,246.265,246.21,246.22,818999998.0
2007-06-21 10:51:00,246.22,246.28,246.22,246.27,1151699992.0
2007-06-21 10:52:00,246.27,246.27,246.21,246.21,942600000.0
2007-06-21 10:53:00,246.21,246.21,246.12,246.16,1433199997.0
2007-06-21 10:54:00,246.16,246.18,246.12,246.125,1094599991.0
2007-06-21 10:55:00,246.14,246.16,246.07,246.07,1113899989.0
2007-06-21 10:56:00,246.09,246.16,246.08,246.15,1556199993.0
2007-06-21 10:57:00,246.15,246.15,246.11,246.14,1189699992.0
2007-06-21 10:58:00,246.135,246.18,246.135,246.17,723800000.0
2007-06-21 10:59:00,246.17,246.2,246.16,246.2,617300000.0
2007-06-21 11:00:00,246.2,246.22,246.19,246.2,1111300000.0
2007-06-21 11:01:00,246.195,246.24,246.18,246.18,779999999.0
2007-06-21 11:02:00,246.18,246.21,246.09,246.09,1582399997.0
2007-06-21 11:03:00,246.09,246.13,246.09,246.12,670099995.0
2007-06-21 11:04:00,246.12,246.145,246.11,246.14,810500006.0
2007-06-21 11:05:00,246.14,246.145,246.12,246.125,564499999.0
2007-06-21 11:06:00,246.13,246.14,246.12,246.12,774899996.0
2007-06-21 11:07:00,246.13,246.14,246.11,246.12,470999999.0
2007-06-21 11:08:00,246.12,246.16,246.11,246.16,1352999993.0
2007-06-21 11:09:00,246.15,246.17,246.13,246.14,554599996.0
2007-06-21 11:10:00,246.14,246.17,246.13,246.17,956799999.0
2007-06-21 11:11:00,246.17,246.17,246.15,246.16,538399999.0
2007-06-21 11:12:00,246.16,246.19,246.15,246.18,562599995.0
2007-06-21 11:13:00,246.19,246.25,246.17,246.23,1555399997.0
2007-06-21 11:14:00,246.25,246.25,246.2,246.23,952000000.0
2007-06-21 11:15:00,246.23,246.26,246.22,246.24,594200000.0
2007-06-21 11:16:00,246.24,246.25,246.2,246.21,906699997.0
2007-06-21 11:17:00,246.215,246.24,246.21,246.23,560299995.0
2007-06-21 11:18:00,246.23,246.25,246.23,246.24,871999989.0
2007-06-21 11:19:00,246.24,246.24,246.18,246.195,2068800007.0
2007-06-21 11:20:00,246.195,246.23,246.19,246.19,962899995.0
2007-06-21 11:21:00,246.19,246.2,246.17,246.2,699299993.0
2007-06-21 11:22:00,246.2,246.2,246.14,246.16,961399997.0
2007-06-21 11:23:00,246.16,246.17,246.15,246.15,512000002.0
2007-06-21 11:24:00,246.15,246.165,246.125,246.165,1292999998.0
2007-06-21 11:25:00,246.165,246.17,246.145,246.17,554200000.0
2007-06-21 11:26:00,246.17,246.17,246.15,246.15,260800000.0
2007-06-21 11:27:00,246.15,246.165,246.14,246.16,590800000.0
2007-06-21 11:28:00,246.16,246.17,246.16,246.17,278599998.0
2007-06-21 11:29:00,246.17,246.17,246.15,246.15,274600000.0
2007-06-21 11:30:00,246.14,246.2,246.13,246.17,1353100009.0
2007-06-21 11:31:00,246.175,246.22,246.175,246.2,904899998.0
2007-06-21 11:32:00,246.2,246.21,246.19,246.19,506199998.0
2007-06-21 11:33:00,246.19,246.21,246.19,246.21,613999995.0
2007-06-21 11:34:00,246.21,246.23,246.16,246.17,1309099994.0
2007-06-21 11:35:00,246.17,246.19,246.15,246.19,655499999.0
2007-06-21 11:36:00,246.19,246.19,246.165,246.17,834599998.0
2007-06-21 11:37:00,246.17,246.19,246.14,246.14,707900006.0
2007-06-21 11:38:00,246.15,246.18,246.15,246.16,836700003.0
2007-06-21 11:39:00,246.18,246.18,246.14,246.14,633700000.0
2007-06-21 11:40:00,246.14,246.15,246.135,246.15,316400000.0
2007-06-21 11:41:00,246.14,246.14,246.12,246.13,662799995.0
2007-06-21 11:42:00,246.13,246.13,246.11,246.12,367399999.0
2007-06-21 11:43:00,246.13,246.13,246.1,246.11,402400000.0
2007-06-21 11:44:00,246.11,246.11,246.04,246.04,413000000.0
2007-06-21 11:45:00,246.04,246.05,245.97,245.99,1427399993.0
2007-06-21 11:46:00,245.99,246.07,245.99,246.05,1962700006.0
2007-06-21 11:47:00,246.05,246.05,246.01,246.01,1145699995.0
2007-06-21 11:48:00,246.01,246.06,246.01,246.05,1235799994.0
2007-06-21 11:49:00,246.05,246.05,245.98,245.99,2062099999.0
2007-06-21 11:50:00,246.04,246.04,245.97,246.01,1149600007.0
2007-06-21 11:51:00,245.99,246.02,245.99,246.01,1149600007.0
2007-06-21 11:52:00,246.01,246.02,245.975,245.99,930099998.0
2007-06-21 11:53:00,245.99,246.02,245.99,246.0,615700001.0
2007-06-21 11:54:00,246.0,246.06,245.98,246.05,1827100002.0
2007-06-21 11:55:00,246.06,246.07,246.03,246.07,300699998.0
2007-06-21 11:56:00,246.07,246.07,246.035,246.035,588499992.0
2007-06-21 11:57:00,246.035,246.05,246.02,246.04,498499999.0
2007-06-21 11:58:00,246.04,246.04,246.005,246.01,160300001.0
2007-06-21 11:59:00,246.01,246.01,245.99,245.99,173999999.0
2007-06-21 12:00:00,246.0,246.01,245.845,245.91,1902849999.0
2007-06-21 12:01:00,245.9,245.95,245.9,245.92,1189600006.0
2007-06-21 12:02:00,245.9,245.96,245.9,245.95,946800000.0
2007-06-21 12:03:00,245.945,246.02,245.945,246.01,868800000.0
2007-06-21 12:04:00,246.01,246.06,246.0,246.06,745399999.0
2007-06-21 12:05:00,246.06,246.06,246.02,246.06,208099997.0
2007-06-21 12:06:00,246.06,246.06,246.04,246.06,172200000.0
2007-06-21 12:07:00,246.06,246.06,246.035,246.06,222700000.0
2007-06-21 12:08:00,246.06,246.06,246.03,246.06,242900000.0
2007-06-21 12:09:00,246.055,246.055,246.0,246.015,631000002.0
2007-06-21 12:10:00,246.015,246.06,246.0,246.02,744799999.0
2007-06-21 12:11:00,246.02,246.05,246.01,246.03,594900000.0
2007-06-21 12:12:00,246.04,246.04,245.995,246.01,844600004.0
2007-06-21 12:13:00,246.02,246.03,246.005,246.02,385600000.0
2007-06-21 12:14:00,246.02,246.04,245.98,245.98,584199998.0
2007-06-21 12:15:00,245.98,246.04,245.965,246.04,406000000.0
2007-06-21 12:16:00,246.04,246.04,246.02,246.03,386900002.0
2007-06-21 12:17:00,246.02,246.05,246.01,246.05,418900001.0
2007-06-21 12:18:00,246.05,246.05,246.03,246.03,365999999.0
2007-06-21 12:19:00,246.035,246.045,246.03,246.04,128500000.0
2007-06-21 12:20:00,246.04,246.05,246.04,246.05,130000000.0
2007-06-21 12:21:00,246.05,246.09,246.05,246.09,211000000.0
2007-06-21 12:22:00,246.09,246.13,246.07,246.08,867899995.0
2007-06-21 12:23:00,246.07,246.08,246.07,246.07,463799998.0
2007-06-21 12:24:00,246.07,246.09,246.06,246.07,575999993.0
2007-06-21 12:25:00,246.07,246.07,246.065,246.07,51600000.0
2007-06-21 12:26:00,246.08,246.12,246.08,246.1,592599999.0
2007-06-21 12:27:00,246.1,246.1,246.065,246.08,475099997.0
2007-06-21 12:28:00,246.08,246.08,246.05,246.07,589199985.0
2007-06-21 12:29:00,246.08,246.08,246.05,246.05,493800000.0
2007-06-21 12:30:00,246.05,246.06,246.05,246.05,349200002.0
2007-06-21 12:31:00,246.05,246.07,246.0,246.04,660899984.0
2007-06-21 12:32:00,246.04,246.045,246.02,246.04,1042100004.0
2007-06-21 12:33:00,246.04,246.04,246.01,246.015,610299988.0
2007-06-21 12:34:00,246.02,246.05,246.01,246.01,238499998.0
2007-06-21 12:35:00,246.01,246.02,245.99,245.99,655099993.0
2007-06-21 12:36:00,245.99,246.03,245.99,246.03,239699998.0
2007-06-21 12:37:00,246.03,246.035,246.0,246.03,506700000.0
2007-06-21 12:38:00,246.03,246.03,246.03,246.03,11100000.0
2007-06-21 12:39:00,246.03,246.04,246.03,246.03,105800000.0
2007-06-21 12:40:00,246.03,246.05,246.03,246.05,483099996.0
2007-06-21 12:41:00,246.05,246.07,246.02,246.05,675499998.0
2007-06-21 12:42:00,246.05,246.08,246.03,246.04,1642299970.0
2007-06-21 12:43:00,246.04,246.085,246.04,246.07,592999995.0
2007-06-21 12:44:00,246.07,246.09,246.05,246.06,784199997.0
2007-06-21 12:45:00,246.06,246.07,246.06,246.07,187899998.0
2007-06-21 12:46:00,246.07,246.08,246.06,246.06,303999999.0
2007-06-21 12:47:00,246.06,246.06,246.05,246.05,97600000.0
2007-06-21 12:48:00,246.05,246.06,246.04,246.04,642199999.0
2007-06-21 12:49:00,246.04,246.06,246.04,246.05,707700001.0
2007-06-21 12:50:00,246.06,246.08,246.04,246.07,386599998.0
2007-06-21 12:51:00,246.07,246.1,246.05,246.08,665200000.0
2007-06-21 12:52:00,246.08,246.08,246.04,246.04,671299996.0
2007-06-21 12:53:00,246.04,246.08,246.04,246.08,493599996.0
2007-06-21 12:54:00,246.08,246.09,246.07,246.08,70400000.0
2007-06-21 12:55:00,246.08,246.12,246.08,246.08,341400000.0
2007-06-21 12:56:00,246.08,246.08,246.06,246.06,213600000.0
2007-06-21 12:57:00,246.06,246.1,246.06,246.08,737300000.0
2007-06-21 12:58:00,246.08,246.1,246.08,246.1,320600002.0
2007-06-21 12:59:00,246.09,246.15,246.07,246.12,765100009.0
2007-06-21 13:00:00,246.13,246.16,246.13,246.13,571999996.0
2007-06-21 13:01:00,246.13,246.2,246.13,246.17,1410500014.0
2007-06-21 13:02:00,246.17,246.175,246.11,246.11,975900007.0
2007-06-21 13:03:00,246.12,246.14,246.1,246.1,645200000.0
2007-06-21 13:04:00,246.1,246.1,246.04,246.08,1754699995.0
2007-06-21 13:05:00,246.08,246.12,246.06,246.09,1095500003.0
2007-06-21 13:06:00,246.09,246.1,246.07,246.08,802799999.0
2007-06-21 13:07:00,246.07,246.09,246.02,246.02,865200002.0
2007-06-21 13:08:00,246.03,246.04,246.005,246.04,674599997.0
2007-06-21 13:09:00,246.04,246.08,246.03,246.08,339100001.0
2007-06-21 13:10:00,246.06,246.09,246.055,246.075,1230999994.0
2007-06-21 13:11:00,246.08,246.08,246.03,246.04,955399998.0
2007-06-21 13:12:00,246.04,246.06,246.02,246.05,294000000.0
2007-06-21 13:13:00,246.05,246.06,246.03,246.04,764100001.0
2007-06-21 13:14:00,246.03,246.06,246.03,246.06,438599998.0
2007-06-21 13:15:00,246.06,246.08,246.04,246.06,754999999.0
2007-06-21 13:16:00,246.06,246.08,246.06,246.08,457399999.0
2007-06-21 13:17:00,246.08,246.11,246.07,246.1,698700000.0
2007-06-21 13:18:00,246.1,246.18,246.1,246.16,863900000.0
2007-06-21 13:19:00,246.155,246.155,246.12,246.15,572100001.0
2007-06-21 13:20:00,246.15,246.15,246.1,246.105,717899998.0
2007-06-21 13:21:00,246.105,246.175,246.105,246.145,1049900001.0
2007-06-21 13:22:00,246.16,246.185,246.14,246.17,1190299997.0
2007-06-21 13:23:00,246.17,246.18,246.15,246.16,485199998.0
2007-06-21 13:24:00,246.16,246.22,246.15,246.21,968000000.0
2007-06-21 13:25:00,246.25,246.25,246.16,246.22,1512699996.0
2007-06-21 13:26:00,246.22,246.28,246.22,246.26,598200003.0
2007-06-21 13:27:00,246.26,246.355,246.25,246.29,1209899996.0
2007-06-21 13:28:00,246.3,246.355,246.28,246.295,1633900007.0
2007-06-21 13:29:00,246.29,246.37,246.29,246.35,854199999.0
2007-06-21 13:30:00,246.34,246.34,246.31,246.32,854199999.0
2007-06-21 13:31:00,246.32,246.39,246.31,246.355,962900000.0
2007-06-21 13:32:00,246.355,246.38,246.31,246.325,813299999.0
2007-06-21 13:33:00,246.325,246.34,246.31,246.33,714700000.0
2007-06-21 13:34:00,246.33,246.33,246.3,246.31,1530500011.0
2007-06-21 13:35:00,246.31,246.32,246.3,246.3,540199999.0
2007-06-21 13:36:00,246.3,246.32,246.27,246.32,1237499993.0
2007-06-21 13:37:00,246.32,246.32,246.295,246.3,395400000.0
2007-06-21 13:38:00,246.3,246.37,246.29,246.37,1173000000.0
2007-06-21 13:39:00,246.37,246.41,246.36,246.36,1635600001.0
2007-06-21 13:40:00,246.38,246.38,246.22,246.23,1290300001.0
2007-06-21 13:41:00,246.235,246.3,246.235,246.3,1169700002.0
2007-06-21 13:42:00,246.3,246.3,246.27,246.27,311100000.0
2007-06-21 13:43:00,246.275,246.29,246.24,246.25,459300003.0
2007-06-21 13:44:00,246.25,246.27,246.23,246.27,465199997.0
2007-06-21 13:45:00,246.27,246.28,246.25,246.25,267700001.0
2007-06-21 13:46:00,246.25,246.26,246.22,246.26,752200000.0
2007-06-21 13:47:00,246.24,246.245,246.175,246.175,858999996.0
2007-06-21 13:48:00,246.18,246.22,246.17,246.22,826600000.0
2007-06-21 13:49:00,246.22,246.24,246.2,246.2,1669799989.0
2007-06-21 13:50:00,246.2,246.21,246.14,246.16,1332400000.0
2007-06-21 13:51:00,246.16,246.18,246.15,246.17,1619300000.0
2007-06-21 13:52:00,246.16,246.19,246.16,246.16,620300001.0
2007-06-21 13:53:00,246.16,246.18,246.15,246.17,880100004.0
2007-06-21 13:54:00,246.17,246.23,246.15,246.22,957500002.0
2007-06-21 13:55:00,246.22,246.22,246.185,246.2,730400002.0
2007-06-21 13:56:00,246.2,246.21,246.18,246.21,1902299984.0
2007-06-21 13:57:00,246.21,246.25,246.19,246.23,980999995.0
2007-06-21 13:58:00,246.23,246.26,246.22,246.23,632100000.0
2007-06-21 13:59:00,246.24,246.24,246.2,246.22,743299997.0
2007-06-21 14:00:00,246.22,246.24,246.19,246.21,1303099996.0
2007-06-21 14:01:00,246.21,246.23,246.19,246.23,1330199997.0
2007-06-21 14:02:00,246.23,246.26,246.23,246.24,1300999992.0
2007-06-21 14:03:00,246.24,246.26,246.21,246.24,972300001.0
2007-06-21 14:04:00,246.24,246.29,246.23,246.25,1117900003.0
2007-06-21 14:05:00,246.25,246.27,246.23,246.235,680999999.0
2007-06-21 14:06:00,246.235,246.27,246.235,246.26,561200000.0
2007-06-21 14:07:00,246.26,246.27,246.24,246.27,1079000002.0
2007-06-21 14:08:00,246.27,246.27,246.22,246.24,244000001.0
2007-06-21 14:09:00,246.24,246.25,246.23,246.24,364799997.0
2007-06-21 14:10:00,246.25,246.25,246.24,246.25,201300000.0
2007-06-21 14:11:00,246.25,246.28,246.22,246.28,1047600001.0
2007-06-21 14:12:00,246.28,246.28,246.23,246.24,1764399994.0
2007-06-21 14:13:00,246.23,246.27,246.22,246.22,1545100004.0
2007-06-21 14:14:00,246.22,246.25,246.22,246.25,776699994.0
2007-06-21 14:15:00,246.25,246.26,246.23,246.23,295500000.0
2007-06-21 14:16:00,246.24,246.25,246.24,246.25,206500000.0
2007-06-21 14:17:00,246.25,246.27,246.24,246.24,122700000.0
2007-06-21 14:18:00,246.24,246.27,246.24,246.27,111700000.0
2007-06-21 14:19:00,246.27,246.27,246.24,246.27,223500000.0
2007-06-21 14:20:00,246.24,246.27,246.24,246.27,1491299992.0
2007-06-21 14:21:00,246.27,246.27,246.24,246.25,1210300003.0
2007-06-21 14:22:00,246.245,246.27,246.24,246.26,1479700016.0
2007-06-21 14:23:00,246.27,246.29,246.24,246.28,2125399995.0
2007-06-21 14:24:00,246.28,246.29,246.19,246.2,891500001.0
2007-06-21 14:25:00,246.2,246.24,246.17,246.17,1204900004.0
2007-06-21 14:26:00,246.17,246.17,246.15,246.165,910600000.0
2007-06-21 14:27:00,246.165,246.19,246.16,246.16,910300002.0
2007-06-21 14:28:00,246.16,246.18,246.15,246.18,725099990.0
2007-06-21 14:29:00,246.18,246.18,246.1,246.15,934399995.0
2007-06-21 14:30:00,246.15,246.245,246.0,246.19,1026500000.0
2007-06-21 14:31:00,246.18,246.21,246.11,246.15,1234200001.0
2007-06-21 14:32:00,246.15,246.2,246.13,246.19,1339400002.0
2007-06-21 14:33:00,246.19,246.22,246.19,246.21,1254600000.0
2007-06-21 14:34:00,246.21,246.23,246.18,246.22,1993499998.0
2007-06-21 14:35:00,246.22,246.23,246.14,246.14,2030700007.0
2007-06-21 14:36:00,246.14,246.19,246.14,246.19,1785699998.0
2007-06-21 14:37:00,246.18,246.19,246.14,246.14,1546999994.0
2007-06-21 14:38:00,246.15,246.215,246.14,246.2,1546999994.0
2007-06-21 14:39:00,246.205,246.205,246.14,246.16,1939300007.0
2007-06-21 14:40:00,246.16,246.21,246.15,246.2,1482700003.0
2007-06-21 14:41:00,246.2,246.23,246.19,246.225,1123900000.0
2007-06-21 14:42:00,246.22,246.255,246.21,246.21,780700000.0
2007-06-21 14:43:00,246.21,246.22,246.17,246.17,1345100002.0
2007-06-21 14:44:00,246.17,246.21,246.16,246.185,858700002.0
2007-06-21 14:45:00,246.19,246.2,246.185,246.185,444400000.0
2007-06-21 14:46:00,246.185,246.2,246.15,246.17,1133000005.0
2007-06-21 14:47:00,246.17,246.21,246.16,246.21,600699999.0
2007-06-21 14:48:00,246.2,246.23,246.2,246.22,654300000.0
2007-06-21 14:49:00,246.22,246.24,246.2,246.22,534899999.0
2007-06-21 14:50:00,246.22,246.22,246.17,246.2,1087400003.0
2007-06-21 14:51:00,246.185,246.2,246.17,246.18,704999995.0
2007-06-21 14:52:00,246.18,246.24,246.18,246.22,988999998.0
2007-06-21 14:53:00,246.23,246.28,246.22,246.25,2062400003.0
2007-06-21 14:54:00,246.25,246.26,246.225,246.23,933400000.0
2007-06-21 14:55:00,246.23,246.26,246.21,246.24,1224299999.0
2007-06-21 14:56:00,246.25,246.28,246.23,246.27,997500006.0
2007-06-21 14:57:00,246.27,246.29,246.26,246.28,580099999.0
2007-06-21 14:58:00,246.28,246.32,246.27,246.31,1019199999.0
2007-06-21 14:59:00,246.31,246.31,246.24,246.25,656600000.0
2007-06-21 15:00:00,246.25,246.26,246.22,246.25,980300000.0
2007-06-21 15:01:00,246.245,246.34,246.24,246.31,1446999998.0
2007-06-21 15:02:00,246.31,246.36,246.31,246.36,1981399991.0
2007-06-21 15:03:00,246.34,246.4,246.34,246.39,1934400004.0
2007-06-21 15:04:00,246.39,246.4,246.33,246.34,1934400004.0
2007-06-21 15:05:00,246.34,246.39,246.325,246.385,1273399991.0
2007-06-21 15:06:00,246.385,246.4,246.36,246.37,1546700000.0
2007-06-21 15:07:00,246.37,246.38,246.34,246.36,1415600002.0
2007-06-21 15:08:00,246.36,246.36,246.33,246.33,969200000.0
2007-06-21 15:09:00,246.33,246.34,246.32,246.32,1005800001.0
2007-06-21 15:10:00,246.33,246.33,246.3,246.31,1386700003.0
2007-06-21 15:11:00,246.31,246.34,246.31,246.32,459700000.0
2007-06-21 15:12:00,246.32,246.32,246.3,246.3,630499993.0
2007-06-21 15:13:00,246.3,246.31,246.26,246.3,750699996.0
2007-06-21 15:14:00,246.3,246.3,246.24,246.26,812700005.0
2007-06-21 15:15:00,246.25,246.3,246.25,246.3,812700005.0
2007-06-21 15:16:00,246.27,246.285,246.265,246.27,812700005.0
2007-06-21 15:17:00,246.27,246.3,246.27,246.29,878700000.0
2007-06-21 15:18:00,246.29,246.3,246.28,246.29,670000003.0
2007-06-21 15:19:00,246.29,246.29,246.265,246.29,1315600000.0
2007-06-21 15:20:00,246.29,246.31,246.27,246.31,1188399999.0
2007-06-21 15:21:00,246.3,246.305,246.27,246.29,490399997.0
2007-06-21 15:22:00,246.29,246.31,246.26,246.27,780999996.0
2007-06-21 15:23:00,246.27,246.28,246.235,246.235,1412899995.0
2007-06-21 15:24:00,246.235,246.29,246.225,246.28,1330000001.0
2007-06-21 15:25:00,246.27,246.28,246.245,246.25,1176499997.0
2007-06-21 15:26:00,246.26,246.28,246.24,246.26,1306099997.0
2007-06-21 15:27:00,246.26,246.3,246.25,246.3,1040100007.0
2007-06-21 15:28:00,246.3,246.31,246.27,246.28,434800000.0
2007-06-21 15:29:00,246.29,246.31,246.28,246.31,437100002.0
2007-06-21 15:30:00,246.3,246.34,246.29,246.33,437100002.0
2007-06-21 15:31:00,246.33,246.37,246.32,246.37,866999991.0
2007-06-21 15:32:00,246.37,246.39,246.33,246.36,1621300010.0
2007-06-21 15:33:00,246.37,246.375,246.31,246.31,1500699997.0
2007-06-21 15:34:00,246.32,246.35,246.31,246.34,744899993.0
2007-06-21 15:35:00,246.35,246.35,246.33,246.34,806799998.0
2007-06-21 15:36:00,246.34,246.37,246.34,246.37,878900003.0
2007-06-21 15:37:00,246.37,246.37,246.34,246.35,713100001.0
2007-06-21 15:38:00,246.35,246.35,246.33,246.33,984999995.0
2007-06-21 15:39:00,246.33,246.33,246.28,246.285,1084599997.0
2007-06-21 15:40:00,246.28,246.31,246.265,246.29,2015799997.0
2007-06-21 15:41:00,246.29,246.29,246.27,246.28,794200002.0
2007-06-21 15:42:00,246.28,246.28,246.23,246.25,1407100008.0
2007-06-21 15:43:00,246.25,246.25,246.23,246.24,721500002.0
2007-06-21 15:44:00,246.24,246.28,246.24,246.27,434800001.0
2007-06-21 15:45:00,246.28,246.28,246.23,246.24,633500000.0
2007-06-21 15:46:00,246.24,246.28,246.24,246.26,373800002.0
2007-06-21 15:47:00,246.26,246.28,246.24,246.25,784699999.0
2007-06-21 15:48:00,246.24,246.245,246.19,246.21,1664200017.0
2007-06-21 15:49:00,246.21,246.22,246.19,246.2,1092099997.0
2007-06-21 15:50:00,246.205,246.21,246.2,246.21,582299998.0
2007-06-21 15:51:00,246.21,246.23,246.2,246.23,730400004.0
2007-06-21 15:52:00,246.23,246.26,246.22,246.22,928200001.0
2007-06-21 15:53:00,246.215,246.24,246.19,246.195,1494299992.0
2007-06-21 15:54:00,246.2,246.22,246.18,246.18,1046499990.0
2007-06-21 15:55:00,246.18,246.23,246.17,246.215,1221700003.0
2007-06-21 15:56:00,246.215,246.25,246.215,246.23,1174299998.0
2007-06-21 15:57:00,246.23,246.26,246.22,246.22,590300002.0
2007-06-21 15:58:00,246.22,246.22,246.15,246.15,542400001.0
2007-06-21 15:59:00,246.15,246.16,246.08,246.12,1791799994.0
2007-06-21 16:00:00,246.12,246.18,246.12,246.17,1579300000.0
2007-06-21 16:01:00,246.17,246.17,246.11,246.11,757399999.0
2007-06-21 16:02:00,246.11,246.13,246.07,246.07,611799999.0
2007-06-21 16:03:00,246.07,246.07,246.03,246.04,1231499999.0
2007-06-21 16:04:00,246.04,246.08,246.01,246.06,1771600002.0
2007-06-21 16:05:00,246.06,246.095,246.04,246.09,1175000000.0
2007-06-21 16:06:00,246.09,246.12,246.08,246.115,1084400001.0
2007-06-21 16:07:00,246.115,246.16,246.1,246.15,378999999.0
2007-06-21 16:08:00,246.16,246.19,246.13,246.16,810299993.0
2007-06-21 16:09:00,246.16,246.19,246.16,246.16,1398399999.0
2007-06-21 16:10:00,246.16,246.2,246.155,246.19,397500000.0
2007-06-21 16:11:00,246.19,246.22,246.17,246.21,467499999.0
2007-06-21 16:12:00,246.21,246.24,246.21,246.22,674700000.0
2007-06-21 16:13:00,246.22,246.22,246.19,246.21,263000001.0
2007-06-21 16:14:00,246.21,246.22,246.19,246.195,640400000.0
2007-06-21 16:15:00,246.195,246.2,246.16,246.17,1180800004.0
2007-06-21 16:16:00,246.17,246.21,246.14,246.17,1344700004.0
2007-06-21 16:17:00,246.17,246.21,246.15,246.19,675400000.0
2007-06-21 16:18:00,246.19,246.23,246.17,246.2,1430499998.0
2007-06-21 16:19:00,246.21,246.24,246.19,246.24,893899998.0
2007-06-21 16:20:00,246.24,246.25,246.2,246.21,1646299998.0
2007-06-21 16:21:00,246.22,246.22,246.175,246.18,389199998.0
2007-06-21 16:22:00,246.18,246.18,246.13,246.16,973000002.0
2007-06-21 16:23:00,246.165,246.23,246.16,246.23,772800002.0
2007-06-21 16:24:00,246.24,246.25,246.22,246.23,601799999.0
2007-06-21 16:25:00,246.24,246.3,246.24,246.29,962600002.0
2007-06-21 16:26:00,246.29,246.31,246.28,246.3,1043600001.0
2007-06-21 16:27:00,246.3,246.3,246.23,246.24,607500006.0
2007-06-21 16:28:00,246.24,246.26,246.235,246.25,328599999.0
2007-06-21 16:29:00,246.24,246.26,246.23,246.24,760900002.0
2007-06-21 16:30:00,246.24,246.25,246.23,246.25,397800000.0
2007-06-21 16:31:00,246.25,246.285,246.25,246.27,1172999996.0
2007-06-21 16:32:00,246.27,246.29,246.25,246.27,1237000004.0
2007-06-21 16:33:00,246.27,246.28,246.25,246.25,642300003.0
2007-06-21 16:34:00,246.25,246.255,246.23,246.235,618599988.0
2007-06-21 16:35:00,246.24,246.26,246.24,246.26,521199999.0
2007-06-21 16:36:00,246.27,246.27,246.24,246.25,905900002.0
2007-06-21 16:37:00,246.25,246.26,246.24,246.25,789300001.0
2007-06-21 16:38:00,246.23,246.32,246.23,246.29,1443299990.0
2007-06-21 16:39:00,246.275,246.33,246.275,246.31,911100007.0
2007-06-21 16:40:00,246.31,246.36,246.31,246.36,965700002.0
2007-06-21 16:41:00,246.37,246.37,246.31,246.33,1232100003.0
2007-06-21 16:42:00,246.33,246.33,246.31,246.31,608600002.0
2007-06-21 16:43:00,246.31,246.33,246.305,246.305,198500000.0
2007-06-21 16:44:00,246.31,246.31,246.31,246.31,24600000.0
2007-06-21 16:45:00,246.31,246.31,246.245,246.245,249500000.0
2007-06-21 16:46:00,246.245,246.265,246.22,246.26,585900000.0
2007-06-21 16:47:00,246.26,246.33,246.26,246.29,713100000.0
2007-06-21 16:48:00,246.29,246.29,246.245,246.25,914099997.0
2007-06-21 16:49:00,246.25,246.26,246.24,246.25,708999992.0
2007-06-21 16:50:00,246.245,246.27,246.245,246.26,394400000.0
2007-06-21 16:51:00,246.26,246.29,246.26,246.28,228300000.0
2007-06-21 16:52:00,246.28,246.3,246.25,246.3,625500001.0
2007-06-21 16:53:00,246.3,246.3,246.27,246.275,487099998.0
2007-06-21 16:54:00,246.28,246.3,246.27,246.295,656400004.0
2007-06-21 16:55:00,246.3,246.32,246.29,246.32,530000001.0
2007-06-21 16:56:00,246.32,246.35,246.31,246.34,639999999.0
2007-06-21 16:57:00,246.34,246.37,246.34,246.35,785600000.0
2007-06-21 16:58:00,246.35,246.36,246.34,246.355,795899998.0
2007-06-21 16:59:00,246.35,246.405,246.35,246.365,1296100000.0
2007-06-21 17:00:00,246.365,246.365,246.33,246.34,773599999.0
2007-06-21 17:01:00,246.34,246.37,246.34,246.35,676300002.0
2007-06-21 17:02:00,246.35,246.37,246.35,246.355,967600001.0
2007-06-21 17:03:00,246.36,246.36,246.34,246.34,728200005.0
2007-06-21 17:04:00,246.35,246.36,246.32,246.32,1202299996.0
2007-06-21 17:05:00,246.33,246.34,246.31,246.32,658300001.0
2007-06-21 17:06:00,246.32,246.355,246.32,246.34,815699993.0
2007-06-21 17:07:00,246.34,246.36,246.32,246.33,700400000.0
2007-06-21 17:08:00,246.33,246.345,246.315,246.32,484400003.0
2007-06-21 17:09:00,246.31,246.33,246.29,246.3,655200000.0
2007-06-21 17:10:00,246.31,246.31,246.28,246.29,504200001.0
2007-06-21 17:11:00,246.28,246.33,246.28,246.31,702300005.0
2007-06-21 17:12:00,246.31,246.36,246.31,246.355,422900000.0
2007-06-21 17:13:00,246.35,246.38,246.35,246.37,875099999.0
2007-06-21 17:14:00,246.37,246.38,246.355,246.37,671100000.0
2007-06-21 17:15:00,246.37,246.4,246.37,246.38,479600001.0
2007-06-21 17:16:00,246.38,246.39,246.355,246.355,670600002.0
2007-06-21 17:17:00,246.355,246.37,246.33,246.36,376200001.0
2007-06-21 17:18:00,246.36,246.38,246.34,246.365,882300001.0
2007-06-21 17:19:00,246.37,246.4,246.36,246.4,321500000.0
2007-06-21 17:20:00,246.4,246.41,246.375,246.395,1211900021.0
2007-06-21 17:21:00,246.395,246.41,246.38,246.41,849300005.0
2007-06-21 17:22:00,246.41,246.41,246.375,246.39,449500004.0
2007-06-21 17:23:00,246.39,246.39,246.37,246.375,503700003.0
2007-06-21 17:24:00,246.39,246.39,246.33,246.33,1002500003.0
2007-06-21 17:25:00,246.33,246.33,246.315,246.32,273600000.0
2007-06-21 17:26:00,246.32,246.33,246.31,246.32,708800004.0
2007-06-21 17:27:00,246.32,246.33,246.3,246.3,742600000.0
2007-06-21 17:28:00,246.31,246.32,246.295,246.305,1385599989.0
2007-06-21 17:29:00,246.31,246.31,246.27,246.29,377600000.0
2007-06-21 17:30:00,246.285,246.31,246.28,246.3,791499999.0
2007-06-21 17:31:00,246.3,246.3,246.265,246.29,457500003.0
2007-06-21 17:32:00,246.29,246.34,246.28,246.34,785200003.0
2007-06-21 17:33:00,246.34,246.34,246.31,246.33,492700000.0
2007-06-21 17:34:00,246.33,246.34,246.33,246.34,601100001.0
2007-06-21 17:35:00,246.33,246.34,246.33,246.34,198500000.0
2007-06-21 17:36:00,246.36,246.39,246.33,246.37,756100000.0
2007-06-21 17:37:00,246.365,246.39,246.35,246.38,1304300002.0
2007-06-21 17:38:00,246.38,246.39,246.34,246.35,1226700004.0
2007-06-21 17:39:00,246.35,246.37,246.325,246.33,706000000.0
2007-06-21 17:40:00,246.34,246.35,246.31,246.34,835700001.0
2007-06-21 17:41:00,246.34,246.34,246.31,246.335,604600002.0
2007-06-21 17:42:00,246.335,246.36,246.325,246.36,841599994.0
2007-06-21 17:43:00,246.36,246.39,246.35,246.35,567900002.0
2007-06-21 17:44:00,246.35,246.35,246.34,246.34,518200004.0
2007-06-21 17:45:00,246.34,246.36,246.335,246.335,607399998.0
2007-06-21 17:46:00,246.34,246.36,246.34,246.34,257200004.0
2007-06-21 17:47:00,246.35,246.39,246.35,246.39,790300007.0
2007-06-21 17:48:00,246.39,246.41,246.38,246.4,773900000.0
2007-06-21 17:49:00,246.4,246.42,246.4,246.41,468800002.0
2007-06-21 17:50:00,246.41,246.43,246.37,246.39,974999999.0
2007-06-21 17:51:00,246.39,246.42,246.38,246.4,447700003.0
2007-06-21 17:52:00,246.41,246.42,246.4,246.42,609100000.0
2007-06-21 17:53:00,246.42,246.42,246.34,246.36,855000002.0
2007-06-21 17:54:00,246.36,246.37,246.35,246.36,464400002.0
2007-06-21 17:55:00,246.37,246.37,246.35,246.37,492600002.0
2007-06-21 17:56:00,246.37,246.37,246.34,246.37,369400000.0
2007-06-21 17:57:00,246.36,246.39,246.36,246.39,446100003.0
2007-06-21 17:58:00,246.39,246.39,246.35,246.35,310399999.0
2007-06-21 17:59:00,246.35,246.39,246.34,246.39,407300003.0
2007-06-21 18:00:00,246.39,246.42,246.28,246.37,824500001.0
2007-06-21 18:01:00,246.37,246.43,246.35,246.39,577100000.0
2007-06-21 18:02:00,246.39,246.4,246.35,246.39,606100001.0
2007-06-21 18:03:00,246.39,246.43,246.38,246.42,611600000.0
2007-06-21 18:04:00,246.42,246.42,246.37,246.38,339300000.0
2007-06-21 18:05:00,246.37,246.38,246.325,246.38,548500002.0
2007-06-21 18:06:00,246.38,246.38,246.33,246.36,1373800003.0
2007-06-21 18:07:00,246.36,246.37,246.34,246.345,663800000.0
2007-06-21 18:08:00,246.36,246.37,246.33,246.345,829999999.0
2007-06-21 18:09:00,246.35,246.36,246.305,246.305,552799996.0
2007-06-21 18:10:00,246.305,246.33,246.28,246.3,823000009.0
2007-06-21 18:11:00,246.31,246.36,246.3,246.335,514100000.0
2007-06-21 18:12:00,246.33,246.35,246.33,246.33,378400008.0
2007-06-21 18:13:00,246.33,246.36,246.31,246.345,266800004.0
2007-06-21 18:14:00,246.345,246.39,246.335,246.36,501400002.0
2007-06-21 18:15:00,246.37,246.37,246.33,246.33,586300003.0
2007-06-21 18:16:00,246.33,246.36,246.33,246.35,539999999.0
2007-06-21 18:17:00,246.36,246.36,246.315,246.315,589000003.0
2007-06-21 18:18:00,246.33,246.34,246.3,246.33,1394600009.0
2007-06-21 18:19:00,246.33,246.35,246.31,246.33,153300002.0
2007-06-21 18:20:00,246.33,246.34,246.33,246.33,283399999.0
2007-06-21 18:21:00,246.33,246.38,246.28,246.38,1028100002.0
2007-06-21 18:22:00,246.38,246.43,246.36,246.43,656200000.0
2007-06-21 18:23:00,246.43,246.43,246.39,246.41,204000000.0
2007-06-21 18:24:00,246.41,246.41,246.37,246.38,441499998.0
2007-06-21 18:25:00,246.39,246.41,246.37,246.41,377200002.0
2007-06-21 18:26:00,246.41,246.41,246.39,246.4,220100002.0
2007-06-21 18:27:00,246.4,246.42,246.4,246.42,222400000.0
2007-06-21 18:28:00,246.42,246.42,246.38,246.38,163300000.0
2007-06-21 18:29:00,246.38,246.44,246.37,246.4,290100001.0
2007-06-21 18:30:00,246.4,246.45,246.4,246.4,378799999.0
2007-06-21 18:31:00,246.41,246.43,246.39,246.42,353699999.0
2007-06-21 18:32:00,246.42,246.42,246.385,246.385,676300003.0
2007-06-21 18:33:00,246.39,246.41,246.36,246.39,867000002.0
2007-06-21 18:34:00,246.395,246.41,246.39,246.4,235800001.0
2007-06-21 18:35:00,246.41,246.41,246.39,246.39,115300000.0
2007-06-21 18:36:00,246.4,246.42,246.4,246.4,312200002.0
2007-06-21 18:37:00,246.4,246.405,246.4,246.4,137099995.0
2007-06-21 18:38:00,246.4,246.42,246.4,246.42,175199999.0
2007-06-21 18:39:00,246.42,246.46,246.41,246.46,204000000.0
2007-06-21 18:40:00,246.46,246.46,246.44,246.44,26000000.0
2007-06-21 18:41:00,246.44,246.44,246.4,246.43,302000001.0
2007-06-21 18:42:00,246.43,246.44,246.4,246.42,611900002.0
2007-06-21 18:43:00,246.415,246.43,246.41,246.43,254900002.0
2007-06-21 18:44:00,246.43,246.45,246.42,246.44,424099999.0
2007-06-21 18:45:00,246.44,246.44,246.415,246.42,290400001.0
2007-06-21 18:46:00,246.42,246.48,246.42,246.46,201700000.0
2007-06-21 18:47:00,246.46,246.485,246.44,246.46,667500005.0
2007-06-21 18:48:00,246.46,246.46,246.44,246.44,177200003.0
2007-06-21 18:49:00,246.44,246.45,246.44,246.45,74800000.0
2007-06-21 18:50:00,246.45,246.45,246.43,246.43,25200000.0
2007-06-21 18:51:00,246.43,246.43,246.42,246.42,114800000.0
2007-06-21 18:52:00,246.42,246.42,246.4,246.4,28000000.0
2007-06-21 18:53:00,246.42,246.42,246.39,246.4,204800000.0
2007-06-21 18:54:00,246.41,246.41,246.39,246.39,103800000.0
2007-06-21 18:55:00,246.39,246.39,246.37,246.37,274900000.0
2007-06-21 18:56:00,246.37,246.37,246.36,246.37,130400000.0
2007-06-21 18:57:00,246.38,246.4,246.37,246.4,177100000.0
2007-06-21 18:58:00,246.41,246.41,246.38,246.39,460700000.0
2007-06-21 18:59:00,246.39,246.43,246.39,246.42,521600001.0
2007-06-21 19:00:00,246.43,246.43,246.41,246.41,166400001.0
2007-06-21 19:01:00,246.41,246.43,246.4,246.42,246500005.0
2007-06-21 19:02:00,246.42,246.42,246.38,246.4,266699999.0
2007-06-21 19:03:00,246.39,246.39,246.38,246.385,403100004.0
2007-06-21 19:04:00,246.385,246.385,246.38,246.38,20800000.0
2007-06-21 19:05:00,246.38,246.41,246.38,246.39,213500000.0
2007-06-21 19:06:00,246.39,246.4,246.38,246.4,38800000.0
2007-06-21 19:07:00,246.4,246.4,246.39,246.39,125600000.0
2007-06-21 19:08:00,246.38,246.38,246.37,246.38,92300002.0
2007-06-21 19:09:00,246.38,246.4,246.38,246.39,100300000.0
2007-06-21 19:10:00,246.39,246.39,246.38,246.39,98200000.0
2007-06-21 19:11:00,246.39,246.39,246.36,246.365,234000006.0
2007-06-21 19:12:00,246.38,246.39,246.38,246.38,204700000.0
2007-06-21 19:13:00,246.395,246.395,246.37,246.385,154799999.0
2007-06-21 19:14:00,246.39,246.41,246.38,246.39,224900000.0
2007-06-21 19:15:00,246.39,246.4,246.38,246.4,188300000.0
2007-06-21 19:16:00,246.4,246.4,246.35,246.365,291000001.0
2007-06-21 19:17:00,246.37,246.38,246.36,246.38,347200000.0
2007-06-21 19:18:00,246.38,246.39,246.37,246.38,601600000.0
2007-06-21 19:19:00,246.37,246.38,246.365,246.37,167600000.0
2007-06-21 19:20:00,246.38,246.38,246.36,246.37,699500001.0
2007-06-21 19:21:00,246.37,246.38,246.36,246.36,273600002.0
2007-06-21 19:22:00,246.36,246.37,246.36,246.37,420500000.0
2007-06-21 19:23:00,246.37,246.375,246.36,246.36,591399998.0
2007-06-21 19:24:00,246.36,246.36,246.33,246.35,174600000.0
2007-06-21 19:25:00,246.35,246.35,246.32,246.32,11400000.0
2007-06-21 19:26:00,246.32,246.33,246.31,246.32,189200000.0
2007-06-21 19:27:00,246.297,246.308,246.29,246.29,256100002.0
2007-06-21 19:28:00,246.32,246.32,246.29,246.3,352700000.0
2007-06-21 19:29:00,246.3,246.3,246.27,246.28,514900000.0
2007-06-21 19:30:00,246.29,246.34,246.29,246.32,408299999.0
2007-06-21 19:31:00,246.32,246.33,246.32,246.32,462600000.0
2007-06-21 19:32:00,246.32,246.33,246.32,246.32,540400000.0
2007-06-21 19:33:00,246.32,246.36,246.32,246.35,330499999.0
2007-06-21 19:34:00,246.35,246.36,246.35,246.36,147299999.0
2007-06-21 19:35:00,246.36,246.38,246.36,246.37,280399998.0
2007-06-21 19:36:00,246.37,246.38,246.34,246.36,480100000.0
2007-06-21 19:37:00,246.36,246.38,246.35,246.36,546299995.0
2007-06-21 19:38:00,246.36,246.38,246.35,246.37,169400000.0
2007-06-21 19:39:00,246.38,246.39,246.36,246.37,235400000.0
2007-06-21 19:40:00,246.37,246.38,246.35,246.38,265200000.0
2007-06-21 19:41:00,246.38,246.43,246.37,246.42,709099997.0
2007-06-21 19:42:00,246.42,246.43,246.41,246.42,480700004.0
2007-06-21 19:43:00,246.41,246.44,246.41,246.42,986100004.0
2007-06-21 19:44:00,246.41,246.45,246.41,246.43,249000001.0
2007-06-21 19:45:00,246.44,246.46,246.44,246.45,228500003.0
2007-06-21 19:46:00,246.45,246.47,246.45,246.46,474000001.0
2007-06-21 19:47:00,246.46,246.49,246.45,246.49,673900006.0
2007-06-21 19:48:00,246.49,246.49,246.45,246.465,458500003.0
2007-06-21 19:49:00,246.465,246.48,246.45,246.45,791600003.0
2007-06-21 19:50:00,246.46,246.47,246.46,246.46,402099998.0
2007-06-21 19:51:00,246.46,246.5,246.45,246.46,547500004.0
2007-06-21 19:52:00,246.46,246.46,246.44,246.46,158800002.0
2007-06-21 19:53:00,246.46,246.48,246.46,246.48,115200000.0
2007-06-21 19:54:00,246.48,246.48,246.48,246.48,170000000.0
2007-06-21 19:55:00,246.48,246.48,246.48,246.48,129600000.0
2007-06-21 19:56:00,246.48,246.48,246.48,246.48,164800000.0
2007-06-21 19:57:00,246.48,246.48,246.46,246.46,297599998.0
2007-06-21 19:58:00,246.46,246.47,246.46,246.47,53600000.0
2007-06-21 19:59:00,246.47,246.48,246.46,246.47,196900000.0
2007-06-21 20:00:00,246.47,246.47,246.47,246.47,61600000.0
2007-06-21 20:01:00,246.47,246.48,246.45,246.46,526400001.0
2007-06-21 20:02:00,246.46,246.49,246.45,246.46,753599998.0
2007-06-21 20:03:00,246.46,246.465,246.445,246.455,214999999.0
2007-06-21 20:04:00,246.46,246.47,246.44,246.46,500000000.0
2007-06-21 20:05:00,246.455,246.46,246.44,246.46,343999998.0
2007-06-21 20:06:00,246.46,246.46,246.44,246.45,545100000.0
2007-06-21 20:07:00,246.45,246.45,246.43,246.44,330500000.0
2007-06-21 20:08:00,246.44,246.46,246.44,246.44,177800002.0
2007-06-21 20:09:00,246.44,246.44,246.42,246.43,485100000.0
2007-06-21 20:10:00,246.43,246.43,246.42,246.43,577200000.0
2007-06-21 20:11:00,246.43,246.44,246.415,246.42,611500004.0
2007-06-21 20:12:00,246.42,246.425,246.415,246.42,155200002.0
2007-06-21 20:13:00,246.42,246.44,246.41,246.43,863300002.0
2007-06-21 20:14:00,246.43,246.44,246.4,246.44,479600000.0
2007-06-21 20:15:00,246.44,246.44,246.41,246.41,379600001.0
2007-06-21 20:16:00,246.41,246.42,246.4,246.42,745699997.0
2007-06-21 20:17:00,246.42,246.44,246.42,246.44,705100001.0
2007-06-21 20:18:00,246.44,246.45,246.43,246.44,318000001.0
2007-06-21 20:19:00,246.44,246.45,246.43,246.43,105500000.0
2007-06-21 20:20:00,246.44,246.44,246.44,246.44,1600000.0
2007-06-21 20:21:00,246.44,246.45,246.43,246.45,90400000.0
2007-06-21 20:22:00,246.45,246.47,246.44,246.47,617300000.0
2007-06-21 20:23:00,246.46,246.48,246.46,246.48,83100000.0
2007-06-21 20:24:00,246.49,246.5,246.47,246.5,590900005.0
2007-06-21 20:25:00,246.5,246.5,246.45,246.45,725999997.0
2007-06-21 20:26:00,246.45,246.46,246.42,246.45,361800001.0
2007-06-21 20:27:00,246.45,246.47,246.45,246.46,202300000.0
2007-06-21 20:28:00,246.46,246.46,246.44,246.45,340999999.0
2007-06-21 20:29:00,246.45,246.48,246.44,246.445,986299997.0
2007-06-21 20:30:00,246.44,246.45,246.39,246.395,1245700003.0
2007-06-21 20:31:00,246.395,246.41,246.375,246.375,1398799987.0
2007-06-21 20:32:00,246.375,246.39,246.375,246.39,175200001.0
2007-06-21 20:33:00,246.38,246.39,246.37,246.37,565999999.0
2007-06-21 20:34:00,246.37,246.42,246.35,246.41,748300000.0
2007-06-21 20:35:00,246.4,246.43,246.4,246.4,477300006.0
2007-06-21 20:36:00,246.4,246.4,246.4,246.4,40800000.0
2007-06-21 20:37:00,246.38,246.4,246.38,246.4,128200000.0
2007-06-21 20:38:00,246.4,246.4,246.38,246.38,212300000.0
2007-06-21 20:39:00,246.38,246.38,246.37,246.37,99199999.0
2007-06-21 20:40:00,246.37,246.38,246.34,246.38,714099995.0
2007-06-21 20:41:00,246.38,246.4,246.37,246.4,325800000.0
2007-06-21 20:42:00,246.4,246.4,246.38,246.38,172900001.0
2007-06-21 20:43:00,246.38,246.4,246.38,246.38,340000000.0
2007-06-21 20:44:00,246.38,246.38,246.35,246.35,318300007.0
2007-06-21 20:45:00,246.35,246.36,246.34,246.35,293899999.0
2007-06-21 20:46:00,246.35,246.37,246.34,246.37,363600005.0
2007-06-21 20:47:00,246.37,246.37,246.36,246.36,114300000.0
2007-06-21 20:48:00,246.37,246.4,246.37,246.4,293400004.0
2007-06-21 20:49:00,246.4,246.4,246.38,246.39,279000000.0
2007-06-21 20:50:00,246.39,246.39,246.35,246.36,458800000.0
2007-06-21 20:51:00,246.35,246.37,246.34,246.37,329300000.0
2007-06-21 20:52:00,246.37,246.38,246.37,246.38,16000000.0
2007-06-21 20:53:00,246.37,246.38,246.36,246.37,181900000.0
2007-06-21 20:54:00,246.37,246.41,246.36,246.4,785799996.0
2007-06-21 20:55:00,246.41,246.41,246.39,246.39,325899998.0
2007-06-21 20:56:00,246.4,246.42,246.38,246.4,272100001.0
2007-06-21 20:57:00,246.4,246.4,246.38,246.38,173199997.0
2007-06-21 20:58:00,246.38,246.39,246.38,246.39,46200000.0
2007-06-21 20:59:00,246.39,246.39,246.34,246.36,342500000.0
2007-06-21 21:00:00,246.36,246.36,246.36,246.36,42000000.0
2007-06-21 21:01:00,246.36,246.38,246.33,246.33,404800000.0
2007-06-21 21:02:00,246.33,246.36,246.33,246.36,297100000.0
2007-06-21 21:03:00,246.36,246.36,246.36,246.36,49600000.0
2007-06-21 21:04:00,246.36,246.37,246.36,246.37,80000000.0
2007-06-21 21:05:00,246.37,246.37,246.36,246.36,64600000.0
2007-06-21 21:06:00,246.37,246.37,246.37,246.37,165000000.0
2007-06-21 21:07:00,246.37,246.37,246.37,246.37,103000000.0
2007-06-21 21:08:00,246.39,246.39,246.38,246.39,151800000.0
2007-06-21 21:09:00,246.39,246.4,246.39,246.4,79300000.0
2007-06-21 21:10:00,246.4,246.4,246.38,246.38,44000000.0
2007-06-21 21:11:00,246.38,246.38,246.38,246.38,2400000.0
2007-06-21 21:12:00,246.333,246.354,246.333,246.338,541400005.0
2007-06-21 21:13:00,246.38,246.4,246.37,246.37,420300001.0
2007-06-21 21:14:00,246.38,246.38,246.37,246.37,74400000.0
2007-06-21 21:15:00,246.37,246.39,246.36,246.39,230900000.0
2007-06-21 21:16:00,246.39,246.41,246.35,246.41,333999998.0
2007-06-21 21:17:00,246.39,246.39,246.36,246.37,454499997.0
2007-06-21 21:18:00,246.37,246.4,246.37,246.37,261200000.0
2007-06-21 21:19:00,246.37,246.39,246.36,246.38,454900002.0
2007-06-21 21:20:00,246.38,246.4,246.38,246.39,209199999.0
2007-06-21 21:21:00,246.39,246.39,246.37,246.37,96500000.0
2007-06-21 21:22:00,246.37,246.37,246.37,246.37,92500000.0
2007-06-21 21:23:00,246.37,246.39,246.36,246.36,1276300001.0
2007-06-21 21:24:00,246.37,246.38,246.36,246.37,288799998.0
2007-06-21 21:25:00,246.37,246.37,246.36,246.36,84499998.0
2007-06-21 21:26:00,246.36,246.37,246.36,246.37,259500000.0
2007-06-21 21:27:00,246.37,246.41,246.37,246.41,223400000.0
2007-06-21 21:28:00,246.41,246.43,246.39,246.4,218000000.0
2007-06-21 21:29:00,246.41,246.42,246.41,246.41,53700000.0
2007-06-21 21:30:00,246.41,246.41,246.385,246.385,333799998.0
2007-06-21 21:31:00,246.385,246.42,246.38,246.41,160799999.0
2007-06-21 21:32:00,246.4,246.4,246.4,246.4,13000000.0
2007-06-21 21:33:00,246.41,246.44,246.41,246.43,63300000.0
2007-06-21 21:34:00,246.43,246.46,246.42,246.46,411100003.0
2007-06-21 21:35:00,246.46,246.46,246.44,246.44,478999998.0
2007-06-21 21:36:00,246.44,246.46,246.44,246.45,326800001.0
2007-06-21 21:37:00,246.45,246.45,246.435,246.44,184800000.0
2007-06-21 21:38:00,246.45,246.46,246.44,246.45,98400000.0
2007-06-21 21:39:00,246.45,246.45,246.44,246.44,157000000.0
2007-06-21 21:40:00,246.44,246.45,246.42,246.44,152100000.0
2007-06-21 21:41:00,246.44,246.44,246.44,246.44,11600000.0
2007-06-21 21:42:00,246.44,246.445,246.42,246.42,296499999.0
2007-06-21 21:43:00,246.41,246.42,246.395,246.42,237899999.0
2007-06-21 21:44:00,246.42,246.42,246.41,246.41,296599996.0
2007-06-21 21:45:00,246.42,246.44,246.42,246.44,416999999.0
2007-06-21 21:46:00,246.44,246.44,246.44,246.44,105000000.0
2007-06-21 21:47:00,246.44,246.44,246.42,246.42,149299999.0
2007-06-21 21:48:00,246.42,246.42,246.4,246.4,114500000.0
2007-06-21 21:49:00,246.39,246.42,246.38,246.4,312700000.0
2007-06-21 21:50:00,246.41,246.43,246.4,246.4,85400001.0
2007-06-21 21:51:00,246.39,246.42,246.39,246.4,77400000.0
2007-06-21 21:52:00,246.4,246.4,246.4,246.4,147100000.0
2007-06-21 21:53:00,246.4,246.41,246.4,246.41,309800000.0
2007-06-21 21:54:00,246.41,246.41,246.4,246.4,20000000.0
2007-06-21 21:55:00,246.4,246.41,246.4,246.4,57600000.0
2007-06-21 21:56:00,246.4,246.4,246.39,246.4,49000000.0
2007-06-21 21:57:00,246.4,246.4,246.38,246.38,48700000.0
2007-06-21 21:58:00,246.38,246.41,246.38,246.39,39000000.0
2007-06-21 21:59:00,246.39,246.4,246.39,246.4,56000000.0
2007-06-21 22:00:00,246.4,246.4,246.4,246.4,16800000.0
2007-06-21 22:01:00,246.4,246.4,246.37,246.38,235800003.0
2007-06-21 22:02:00,246.38,246.39,246.38,246.39,179100000.0
2007-06-21 22:03:00,246.39,246.4,246.36,246.39,433699999.0
2007-06-21 22:04:00,246.39,246.4,246.375,246.39,511600000.0
2007-06-21 22:05:00,246.39,246.39,246.37,246.37,74000000.0
2007-06-21 22:06:00,246.37,246.37,246.37,246.37,29600000.0
2007-06-21 22:07:00,246.36,246.39,246.36,246.39,99800000.0
2007-06-21 22:08:00,246.39,246.39,246.37,246.38,208400000.0
2007-06-21 22:09:00,246.38,246.41,246.38,246.41,54400000.0
2007-06-21 22:10:00,246.41,246.41,246.41,246.41,8000000.0
2007-06-21 22:11:00,246.41,246.43,246.41,246.43,28800000.0
2007-06-21 22:12:00,246.43,246.43,246.42,246.42,69200000.0
2007-06-21 22:13:00,246.42,246.44,246.42,246.435,92000000.0
2007-06-21 22:14:00,246.435,246.435,246.42,246.42,135200000.0
2007-06-21 22:15:00,246.43,246.43,246.43,246.43,8400000.0
2007-06-21 22:16:00,246.43,246.43,246.415,246.415,198400005.0
2007-06-21 22:17:00,246.43,246.44,246.42,246.42,105600000.0
2007-06-21 22:18:00,246.42,246.46,246.42,246.46,148700000.0
2007-06-21 22:19:00,246.46,246.46,246.45,246.45,14800000.0
2007-06-21 22:20:00,246.45,246.45,246.44,246.44,13200000.0
2007-06-21 22:21:00,246.45,246.47,246.43,246.455,341999998.0
2007-06-21 22:22:00,246.46,246.47,246.43,246.43,126400000.0
2007-06-21 22:23:00,246.43,246.43,246.42,246.42,36400000.0
2007-06-21 22:24:00,246.42,246.42,246.42,246.42,42000000.0
2007-06-21 22:25:00,246.412,246.418,246.4,246.403,48700001.0
2007-06-21 22:26:00,246.42,246.43,246.42,246.42,106299999.0
2007-06-21 22:27:00,246.42,246.45,246.42,246.43,58000000.0
2007-06-21 22:28:00,246.43,246.43,246.42,246.42,9500000.0
2007-06-21 22:29:00,246.43,246.45,246.43,246.43,62800000.0
2007-06-21 22:30:00,246.43,246.43,246.43,246.43,6400000.0
2007-06-21 22:31:00,246.43,246.43,246.43,246.43,8000000.0
2007-06-21 22:32:00,246.43,246.45,246.43,246.45,30000000.0
2007-06-21 22:33:00,246.45,246.455,246.43,246.43,77200000.0
2007-06-21 22:34:00,246.43,246.445,246.425,246.425,162800000.0
2007-06-21 22:35:00,246.425,246.44,246.41,246.43,130000000.0
2007-06-21 22:36:00,246.43,246.45,246.43,246.44,45000000.0
2007-06-21 22:37:00,246.44,246.47,246.41,246.45,493599993.0
2007-06-21 22:38:00,246.45,246.48,246.44,246.48,106800000.0
2007-06-21 22:39:00,246.48,246.5,246.48,246.5,53200000.0
2007-06-21 22:40:00,246.5,246.5,246.45,246.48,137200000.0
2007-06-21 22:41:00,246.48,246.48,246.46,246.48,37600000.0
2007-06-21 22:42:00,246.48,246.49,246.48,246.48,48400000.0
2007-06-21 22:43:00,246.49,246.51,246.48,246.49,228200000.0
2007-06-21 22:44:00,246.49,246.5,246.49,246.5,94100000.0
2007-06-21 22:45:00,246.5,246.52,246.48,246.5,138600000.0
2007-06-21 22:46:00,246.5,246.5,246.49,246.49,49600000.0
2007-06-21 22:47:00,246.49,246.49,246.49,246.49,44000000.0
2007-06-21 22:48:00,246.49,246.5,246.45,246.49,345600000.0
2007-06-21 22:49:00,246.49,246.51,246.48,246.49,127200000.0
2007-06-21 22:50:00,246.49,246.52,246.49,246.5,140800000.0
2007-06-21 22:51:00,246.5,246.52,246.49,246.52,123500000.0
2007-06-21 22:52:00,246.52,246.52,246.5,246.5,50000000.0
2007-06-21 22:53:00,246.495,246.51,246.49,246.49,231600000.0
2007-06-21 22:54:00,246.49,246.5,246.49,246.49,104400000.0
2007-06-21 22:55:00,246.49,246.51,246.49,246.51,42000000.0
2007-06-21 22:56:00,246.51,246.51,246.51,246.51,8000000.0
2007-06-21 22:57:00,246.51,246.51,246.51,246.51,14000000.0
2007-06-21 22:58:00,246.5,246.52,246.49,246.51,108000000.0
2007-06-21 22:59:00,246.51,246.52,246.51,246.51,32000000.0
2007-06-21 23:00:00,246.51,246.51,246.48,246.49,165900000.0
2007-06-21 23:01:00,246.46,246.49,246.46,246.48,36500000.0
2007-06-21 23:02:00,246.48,246.49,246.46,246.49,84800000.0
2007-06-21 23:03:00,246.49,246.5,246.47,246.5,168200000.0
2007-06-21 23:04:00,246.49,246.5,246.48,246.5,53200000.0
2007-06-21 23:05:00,246.5,246.5,246.46,246.46,141600000.0
2007-06-21 23:06:00,246.46,246.47,246.44,246.47,180500001.0
2007-06-21 23:07:00,246.47,246.47,246.45,246.45,32800000.0
2007-06-21 23:08:00,246.45,246.45,246.43,246.43,9600000.0
2007-06-21 23:09:00,246.426,246.434,246.413,246.415,411200000.0
2007-06-21 23:10:00,246.43,246.43,246.42,246.42,43200000.0
2007-06-21 23:11:00,246.42,246.46,246.42,246.46,150399999.0
2007-06-21 23:12:00,246.46,246.53,246.46,246.53,251800000.0
2007-06-21 23:13:00,246.52,246.53,246.51,246.53,35400000.0
2007-06-21 23:14:00,246.53,246.55,246.515,246.52,126400000.0
2007-06-21 23:15:00,246.505,246.535,246.505,246.53,47200000.0
2007-06-21 23:16:00,246.53,246.54,246.52,246.535,149900000.0
2007-06-21 23:17:00,246.54,246.595,246.54,246.56,244600000.0
2007-06-21 23:18:00,246.56,246.62,246.55,246.62,358400000.0
2007-06-21 23:19:00,246.62,246.63,246.58,246.59,303999999.0
2007-06-21 23:20:00,246.59,246.59,246.56,246.59,26900000.0
2007-06-21 23:21:00,246.59,246.59,246.59,246.59,25600000.0
2007-06-21 23:22:00,246.59,246.61,246.59,246.61,95100000.0
2007-06-21 23:23:00,246.61,246.61,246.575,246.59,357099999.0
2007-06-21 23:24:00,246.59,246.59,246.59,246.59,9600000.0
2007-06-21 23:25:00,246.59,246.59,246.59,246.59,68700000.0
2007-06-21 23:26:00,246.59,246.595,246.56,246.56,258900000.0
2007-06-21 23:27:00,246.56,246.58,246.53,246.55,59100000.0
2007-06-21 23:28:00,246.55,246.55,246.49,246.5,110500000.0
2007-06-21 23:29:00,246.5,246.5,246.395,246.44,198600000.0
2007-06-21 23:30:00,246.44,246.51,246.4,246.4,191600000.0
2007-06-21 23:31:00,246.4,246.405,246.385,246.385,92200000.0
2007-06-21 23:32:00,246.385,246.42,246.385,246.39,114800000.0
2007-06-21 23:33:00,246.39,246.41,246.39,246.41,59200000.0
2007-06-21 23:34:00,246.41,246.415,246.41,246.415,11800000.0
2007-06-21 23:35:00,246.415,246.43,246.415,246.43,46400000.0
2007-06-21 23:36:00,246.43,246.45,246.43,246.45,49900000.0
2007-06-21 23:37:00,246.45,246.45,246.44,246.45,47100000.0
2007-06-21 23:38:00,246.45,246.47,246.44,246.47,55600000.0
2007-06-21 23:39:00,246.47,246.47,246.46,246.46,101700000.0
2007-06-21 23:40:00,246.45,246.505,246.44,246.455,134500000.0
2007-06-21 23:41:00,246.455,246.465,246.42,246.435,141700000.0
2007-06-21 23:42:00,246.435,246.46,246.43,246.46,73800000.0
2007-06-21 23:43:00,246.46,246.46,246.43,246.44,49300000.0
2007-06-21 23:44:00,246.43,246.43,246.41,246.41,36700000.0
2007-06-21 23:45:00,246.42,246.45,246.41,246.44,135400000.0
2007-06-21 23:46:00,246.445,246.455,246.445,246.455,24400000.0
2007-06-21 23:47:00,246.475,246.49,246.45,246.465,55400000.0
2007-06-21 23:48:00,246.465,246.465,246.46,246.46,11900000.0
2007-06-21 23:49:00,246.45,246.45,246.44,246.44,31500000.0
2007-06-21 23:50:00,246.44,246.44,246.425,246.43,47900000.0
2007-06-21 23:51:00,246.43,246.445,246.43,246.44,25800000.0
2007-06-21 23:52:00,246.44,246.445,246.44,246.44,26700000.0
2007-06-21 23:53:00,246.435,246.44,246.435,246.44,30500000.0
2007-06-21 23:54:00,246.44,246.47,246.44,246.47,65400000.0
2007-06-21 23:55:00,246.475,246.475,246.475,246.475,7200000.0
2007-06-21 23:56:00,246.485,246.485,246.465,246.465,62800000.0
2007-06-21 23:57:00,246.46,246.475,246.46,246.46,30800000.0
2007-06-21 23:58:00,246.465,246.475,246.465,246.475,14400000.0
2007-06-21 23:59:00,246.475,246.485,246.475,246.485,15200000.0
2007-06-22 00:00:00,246.49,246.525,246.485,246.525,45600000.0
2007-06-22 00:01:00,246.52,246.535,246.515,246.535,65200000.0
2007-06-22 00:02:00,246.535,246.55,246.51,246.55,222800000.0
2007-06-22 00:03:00,246.55,246.555,246.55,246.555,52000000.0
2007-06-22 00:04:00,246.555,246.555,246.555,246.555,7200000.0
2007-06-22 00:05:00,246.555,246.555,246.555,246.555,3600000.0
2007-06-22 00:06:00,246.555,246.555,246.535,246.54,36100000.0
2007-06-22 00:07:00,246.545,246.555,246.545,246.555,7200000.0
2007-06-22 00:08:00,246.555,246.56,246.555,246.56,7200000.0
2007-06-22 00:09:00,246.56,246.57,246.56,246.565,37400000.0
2007-06-22 00:10:00,246.565,246.565,246.555,246.555,14200000.0
2007-06-22 00:11:00,246.555,246.555,246.545,246.55,30600000.0
2007-06-22 00:12:00,246.56,246.56,246.56,246.56,16800000.0
2007-06-22 00:13:00,246.56,246.56,246.56,246.56,8000000.0
2007-06-22 00:14:00,246.516,246.53,246.513,246.52,298300000.0
2007-06-22 00:15:00,246.56,246.57,246.56,246.56,16000000.0
2007-06-22 00:16:00,246.545,246.545,246.53,246.53,95400000.0
2007-06-22 00:17:00,246.53,246.53,246.52,246.52,31400000.0
2007-06-22 00:18:00,246.52,246.53,246.52,246.53,15000000.0
2007-06-22 00:19:00,246.525,246.525,246.525,246.525,3400000.0
2007-06-22 00:20:00,246.525,246.525,246.52,246.52,21800000.0
2007-06-22 00:21:00,246.52,246.52,246.52,246.52,10800000.0
2007-06-22 00:22:00,246.52,246.525,246.52,246.52,18600000.0
2007-06-22 00:23:00,246.53,246.53,246.52,246.53,17400000.0
2007-06-22 00:24:00,246.53,246.545,246.52,246.54,110400001.0
2007-06-22 00:25:00,246.54,246.54,246.51,246.54,143600000.0
2007-06-22 00:26:00,246.54,246.54,246.535,246.535,14800000.0
2007-06-22 00:27:00,246.53,246.53,246.525,246.525,12200000.0
2007-06-22 00:28:00,246.52,246.54,246.52,246.54,35400000.0
2007-06-22 00:29:00,246.535,246.54,246.52,246.54,31000000.0
2007-06-22 00:30:00,246.54,246.54,246.53,246.53,33800000.0
2007-06-22 00:31:00,246.55,246.55,246.54,246.54,25400000.0
2007-06-22 00:32:00,246.55,246.55,246.55,246.55,64000000.0
2007-06-22 00:33:00,246.55,246.55,246.54,246.54,28600000.0
2007-06-22 00:34:00,246.54,246.54,246.54,246.54,24400000.0
2007-06-22 00:35:00,246.55,246.55,246.54,246.55,115800000.0
2007-06-22 00:36:00,246.55,246.55,246.535,246.55,84200000.0
2007-06-22 00:37:00,246.55,246.55,246.505,246.515,114600000.0
2007-06-22 00:38:00,246.515,246.515,246.51,246.51,28600000.0
2007-06-22 00:39:00,246.51,246.53,246.51,246.53,43200000.0
2007-06-22 00:40:00,246.53,246.54,246.53,246.535,57400000.0
2007-06-22 00:41:00,246.54,246.54,246.53,246.53,22200000.0
2007-06-22 00:42:00,246.53,246.53,246.52,246.53,33200000.0
2007-06-22 00:43:00,246.53,246.53,246.53,246.53,5400000.0
2007-06-22 00:44:00,246.528,246.548,246.5,246.529,175500000.0
2007-06-22 00:45:00,246.52,246.524,246.492,246.51,127200000.0
2007-06-22 00:46:00,246.521,246.521,246.497,246.509,137300000.0
2007-06-22 00:47:00,246.53,246.545,246.53,246.545,20100000.0
2007-06-22 00:48:00,246.545,246.56,246.535,246.54,86200000.0
2007-06-22 00:49:00,246.55,246.59,246.55,246.575,156700002.0
2007-06-22 00:50:00,246.575,246.59,246.57,246.59,56600000.0
2007-06-22 00:51:00,246.59,246.59,246.58,246.585,59000000.0
2007-06-22 00:52:00,246.585,246.585,246.585,246.585,3400000.0
2007-06-22 00:53:00,246.58,246.585,246.58,246.58,17400000.0
2007-06-22 00:54:00,246.544,246.571,246.544,246.549,205600000.0
2007-06-22 00:55:00,246.58,246.58,246.56,246.56,26400000.0
2007-06-22 00:56:00,246.58,246.58,246.58,246.58,18000000.0
2007-06-22 00:57:00,246.58,246.58,246.58,246.58,2000000.0
2007-06-22 00:58:00,246.527,246.547,246.527,246.544,279299997.0
2007-06-22 00:59:00,246.531,246.553,246.531,246.538,152100000.0
2007-06-22 01:00:00,246.559,246.561,246.526,246.54,322299999.0
2007-06-22 01:01:00,246.54,246.558,246.521,246.521,504699998.0
2007-06-22 01:02:00,246.58,246.62,246.57,246.57,256600001.0
2007-06-22 01:03:00,246.57,246.58,246.55,246.58,148000000.0
2007-06-22 01:04:00,246.58,246.58,246.56,246.58,25800000.0
2007-06-22 01:05:00,246.58,246.59,246.58,246.58,56400000.0
2007-06-22 01:06:00,246.58,246.6,246.58,246.59,188800000.0
2007-06-22 01:07:00,246.59,246.59,246.565,246.565,54600000.0
2007-06-22 01:08:00,246.565,246.585,246.565,246.565,41000000.0
2007-06-22 01:09:00,246.56,246.56,246.54,246.56,107600000.0
2007-06-22 01:10:00,246.56,246.56,246.56,246.56,80400000.0
2007-06-22 01:11:00,246.58,246.58,246.555,246.56,20000000.0
2007-06-22 01:12:00,246.56,246.56,246.56,246.56,3200000.0
2007-06-22 01:13:00,246.56,246.56,246.55,246.55,69000000.0
2007-06-22 01:14:00,246.54,246.55,246.54,246.55,19000000.0
2007-06-22 01:15:00,246.54,246.55,246.52,246.54,91900000.0
2007-06-22 01:16:00,246.55,246.55,246.54,246.55,12000000.0
2007-06-22 01:17:00,246.55,246.55,246.55,246.55,4000000.0
2007-06-22 01:18:00,246.55,246.55,246.55,246.55,66400001.0
2007-06-22 01:19:00,246.56,246.56,246.53,246.54,155300000.0
2007-06-22 01:20:00,246.54,246.54,246.53,246.53,57000000.0
2007-06-22 01:21:00,246.53,246.54,246.53,246.53,125200000.0
2007-06-22 01:22:00,246.53,246.53,246.53,246.53,12400000.0
2007-06-22 01:23:00,246.53,246.55,246.53,246.53,158800000.0
2007-06-22 01:24:00,246.54,246.54,246.52,246.54,77300000.0
2007-06-22 01:25:00,246.54,246.55,246.53,246.54,83400000.0
2007-06-22 01:26:00,246.54,246.545,246.51,246.54,427600000.0
2007-06-22 01:27:00,246.518,246.524,246.477,246.498,35000000.0
2007-06-22 01:28:00,246.55,246.56,246.535,246.56,163400000.0
2007-06-22 01:29:00,246.56,246.56,246.56,246.56,4800000.0
2007-06-22 01:30:00,246.56,246.56,246.55,246.55,23000000.0
2007-06-22 01:31:00,246.54,246.54,246.53,246.53,58800000.0
2007-06-22 01:32:00,246.54,246.54,246.53,246.53,22000000.0
2007-06-22 01:33:00,246.53,246.53,246.53,246.53,4000000.0
2007-06-22 01:34:00,246.502,246.51,246.498,246.5,418300001.0
2007-06-22 01:35:00,246.53,246.55,246.52,246.53,185300001.0
2007-06-22 01:36:00,246.54,246.54,246.54,246.54,16000000.0
2007-06-22 01:37:00,246.54,246.54,246.53,246.54,24000000.0
2007-06-22 01:38:00,246.54,246.54,246.54,246.54,34500000.0
2007-06-22 01:39:00,246.54,246.56,246.54,246.54,92300000.0
2007-06-22 01:40:00,246.54,246.54,246.53,246.53,79800000.0
2007-06-22 01:41:00,246.53,246.53,246.51,246.53,57000000.0
2007-06-22 01:42:00,246.51,246.511,246.472,246.499,305400000.0
2007-06-22 01:43:00,246.467,246.496,246.467,246.494,219900000.0
2007-06-22 01:44:00,246.507,246.519,246.5,246.507,537800000.0
2007-06-22 01:45:00,246.53,246.55,246.53,246.55,30200000.0
2007-06-22 01:46:00,246.56,246.56,246.56,246.56,6400000.0
2007-06-22 01:47:00,246.56,246.56,246.54,246.54,98200000.0
2007-06-22 01:48:00,246.54,246.54,246.52,246.53,58600000.0
2007-06-22 01:49:00,246.53,246.54,246.53,246.54,87600000.0
2007-06-22 01:50:00,246.54,246.54,246.51,246.53,232900000.0
2007-06-22 01:51:00,246.53,246.53,246.53,246.53,17200000.0
2007-06-22 01:52:00,246.53,246.55,246.53,246.54,207200000.0
2007-06-22 01:53:00,246.54,246.55,246.51,246.55,314700000.0
2007-06-22 01:54:00,246.55,246.58,246.54,246.555,137000000.0
2007-06-22 01:55:00,246.56,246.58,246.53,246.53,223199999.0
2007-06-22 01:56:00,246.53,246.56,246.53,246.56,272999998.0
2007-06-22 01:57:00,246.56,246.56,246.55,246.55,25600000.0
2007-06-22 01:58:00,246.55,246.56,246.54,246.54,137000000.0
2007-06-22 01:59:00,246.54,246.57,246.54,246.57,153200000.0
2007-06-22 02:00:00,246.56,246.57,246.55,246.56,230700000.0
2007-06-22 02:01:00,246.56,246.56,246.54,246.56,168099999.0
2007-06-22 02:02:00,246.56,246.56,246.55,246.56,103600000.0
2007-06-22 02:03:00,246.56,246.565,246.55,246.55,130000000.0
2007-06-22 02:04:00,246.56,246.57,246.55,246.55,158700000.0
2007-06-22 02:05:00,246.55,246.57,246.55,246.57,377000000.0
2007-06-22 02:06:00,246.57,246.59,246.56,246.59,238900000.0
2007-06-22 02:07:00,246.585,246.59,246.57,246.58,217800000.0
2007-06-22 02:08:00,246.58,246.6,246.55,246.59,345200000.0
2007-06-22 02:09:00,246.59,246.63,246.57,246.585,425100000.0
2007-06-22 02:10:00,246.59,246.65,246.58,246.61,556000000.0
2007-06-22 02:11:00,246.61,246.63,246.58,246.63,208900000.0
2007-06-22 02:12:00,246.635,246.65,246.63,246.64,61600000.0
2007-06-22 02:13:00,246.645,246.69,246.645,246.68,844999990.0
2007-06-22 02:14:00,246.68,246.705,246.63,246.65,1649899999.0
2007-06-22 02:15:00,246.65,246.68,246.63,246.67,496900000.0
2007-06-22 02:16:00,246.67,246.71,246.66,246.68,249600000.0
2007-06-22 02:17:00,246.68,246.68,246.655,246.655,138900000.0
2007-06-22 02:18:00,246.655,246.68,246.655,246.66,116300000.0
2007-06-22 02:19:00,246.67,246.68,246.67,246.68,60600000.0
2007-06-22 02:20:00,246.68,246.7,246.68,246.69,209800000.0
2007-06-22 02:21:00,246.69,246.7,246.68,246.69,95900000.0
2007-06-22 02:22:00,246.69,246.72,246.69,246.69,90200000.0
2007-06-22 02:23:00,246.69,246.69,246.64,246.66,1092699999.0
2007-06-22 02:24:00,246.66,246.68,246.66,246.68,199200000.0
2007-06-22 02:25:00,246.67,246.67,246.67,246.67,85600000.0
2007-06-22 02:26:00,246.67,246.67,246.61,246.62,285200001.0
2007-06-22 02:27:00,246.62,246.65,246.615,246.65,324700000.0
2007-06-22 02:28:00,246.65,246.65,246.64,246.64,89800000.0
2007-06-22 02:29:00,246.64,246.64,246.615,246.615,284400000.0
2007-06-22 02:30:00,246.62,246.63,246.62,246.63,59600000.0
2007-06-22 02:31:00,246.62,246.65,246.62,246.63,270300000.0
2007-06-22 02:32:00,246.63,246.63,246.62,246.63,177400000.0
2007-06-22 02:33:00,246.62,246.66,246.62,246.63,214999999.0
2007-06-22 02:34:00,246.63,246.65,246.6,246.63,924800002.0
2007-06-22 02:35:00,246.625,246.66,246.625,246.65,257300000.0
2007-06-22 02:36:00,246.65,246.65,246.62,246.64,261100000.0
2007-06-22 02:37:00,246.64,246.64,246.62,246.63,230500000.0
2007-06-22 02:38:00,246.63,246.66,246.62,246.62,374200000.0
2007-06-22 02:39:00,246.63,246.67,246.63,246.65,436300000.0
2007-06-22 02:40:00,246.65,246.65,246.63,246.635,262800000.0
2007-06-22 02:41:00,246.635,246.65,246.63,246.65,202700000.0
2007-06-22 02:42:00,246.65,246.66,246.64,246.64,248900000.0
2007-06-22 02:43:00,246.64,246.66,246.63,246.65,185600000.0
2007-06-22 02:44:00,246.65,246.69,246.65,246.68,406100000.0
2007-06-22 02:45:00,246.67,246.69,246.655,246.67,380200001.0
2007-06-22 02:46:00,246.67,246.67,246.64,246.66,313800000.0
2007-06-22 02:47:00,246.66,246.68,246.655,246.68,177000000.0
2007-06-22 02:48:00,246.68,246.68,246.68,246.68,65100000.0
2007-06-22 02:49:00,246.68,246.7,246.68,246.69,74200000.0
2007-06-22 02:50:00,246.7,246.7,246.69,246.69,185600000.0
2007-06-22 02:51:00,246.7,246.7,246.7,246.7,95400000.0
2007-06-22 02:52:00,246.7,246.73,246.7,246.72,344000000.0
2007-06-22 02:53:00,246.73,246.73,246.71,246.71,38800000.0
2007-06-22 02:54:00,246.71,246.715,246.71,246.71,37800000.0
2007-06-22 02:55:00,246.71,246.72,246.68,246.72,421000000.0
2007-06-22 02:56:00,246.72,246.75,246.71,246.73,419500000.0
2007-06-22 02:57:00,246.74,246.74,246.7,246.74,299400001.0
2007-06-22 02:58:00,246.735,246.74,246.715,246.715,152100000.0
2007-06-22 02:59:00,246.72,246.75,246.72,246.75,150000000.0
2007-06-22 03:00:00,246.75,246.75,246.73,246.75,164800000.0
2007-06-22 03:01:00,246.75,246.75,246.69,246.7,772499993.0
2007-06-22 03:02:00,246.71,246.72,246.71,246.71,82300000.0
2007-06-22 03:03:00,246.7,246.72,246.69,246.7,246300000.0
2007-06-22 03:04:00,246.7,246.7,246.7,246.7,200199996.0
2007-06-22 03:05:00,246.69,246.7,246.67,246.675,277200002.0
2007-06-22 03:06:00,246.69,246.69,246.68,246.68,162000000.0
2007-06-22 03:07:00,246.68,246.68,246.68,246.68,175900000.0
2007-06-22 03:08:00,246.68,246.68,246.68,246.68,60200000.0
2007-06-22 03:09:00,246.68,246.68,246.66,246.68,547000000.0
2007-06-22 03:10:00,246.68,246.7,246.66,246.68,393999999.0
2007-06-22 03:11:00,246.68,246.7,246.67,246.7,172400000.0
2007-06-22 03:12:00,246.7,246.7,246.7,246.7,17400000.0
2007-06-22 03:13:00,246.7,246.7,246.675,246.68,229800000.0
2007-06-22 03:14:00,246.68,246.7,246.67,246.7,587799990.0
2007-06-22 03:15:00,246.7,246.7,246.66,246.68,585900000.0
2007-06-22 03:16:00,246.68,246.685,246.675,246.68,59300000.0
2007-06-22 03:17:00,246.68,246.68,246.67,246.68,372100002.0
2007-06-22 03:18:00,246.68,246.69,246.67,246.67,646000006.0
2007-06-22 03:19:00,246.67,246.69,246.67,246.69,151600000.0
2007-06-22 03:20:00,246.69,246.74,246.68,246.74,367600000.0
2007-06-22 03:21:00,246.74,246.77,246.72,246.74,1195099995.0
2007-06-22 03:22:00,246.74,246.76,246.74,246.74,313000000.0
2007-06-22 03:23:00,246.74,246.76,246.73,246.735,498000001.0
2007-06-22 03:24:00,246.74,246.76,246.73,246.74,496599998.0
2007-06-22 03:25:00,246.74,246.76,246.74,246.75,150800000.0
2007-06-22 03:26:00,246.76,246.76,246.73,246.75,519200004.0
2007-06-22 03:27:00,246.75,246.76,246.73,246.74,511300005.0
2007-06-22 03:28:00,246.74,246.76,246.74,246.75,327500003.0
2007-06-22 03:29:00,246.75,246.76,246.74,246.75,331300002.0
2007-06-22 03:30:00,246.75,246.77,246.74,246.76,385300005.0
2007-06-22 03:31:00,246.73,246.73,246.713,246.713,23200000.0
2007-06-22 03:32:00,246.76,246.76,246.715,246.74,448500000.0
2007-06-22 03:33:00,246.73,246.76,246.71,246.74,337700000.0
2007-06-22 03:34:00,246.72,246.74,246.72,246.72,196900000.0
2007-06-22 03:35:00,246.71,246.71,246.69,246.7,136500000.0
2007-06-22 03:36:00,246.7,246.735,246.7,246.715,536700002.0
2007-06-22 03:37:00,246.72,246.74,246.71,246.71,287300000.0
2007-06-22 03:38:00,246.71,246.71,246.695,246.7,254100001.0
2007-06-22 03:39:00,246.71,246.72,246.7,246.72,107300000.0
2007-06-22 03:40:00,246.715,246.74,246.715,246.73,149999999.0
2007-06-22 03:41:00,246.73,246.75,246.73,246.75,604700002.0
2007-06-22 03:42:00,246.75,246.78,246.75,246.77,135800002.0
2007-06-22 03:43:00,246.76,246.8,246.75,246.8,235200001.0
2007-06-22 03:44:00,246.8,246.8,246.78,246.78,61800000.0
2007-06-22 03:45:00,246.78,246.81,246.78,246.79,312400006.0
2007-06-22 03:46:00,246.79,246.81,246.79,246.81,264800000.0
2007-06-22 03:47:00,246.81,246.83,246.78,246.82,336100001.0
2007-06-22 03:48:00,246.82,246.82,246.795,246.81,190900001.0
2007-06-22 03:49:00,246.81,246.82,246.79,246.82,285700002.0
2007-06-22 03:50:00,246.82,246.82,246.79,246.8,131400000.0
2007-06-22 03:51:00,246.8,246.8,246.8,246.8,33000000.0
2007-06-22 03:52:00,246.8,246.81,246.8,246.8,68600000.0
2007-06-22 03:53:00,246.81,246.82,246.81,246.82,67000000.0
2007-06-22 03:54:00,246.82,246.82,246.805,246.82,132400000.0
2007-06-22 03:55:00,246.82,246.83,246.8,246.83,214499999.0
2007-06-22 03:56:00,246.82,246.835,246.82,246.83,471300000.0
2007-06-22 03:57:00,246.83,246.865,246.815,246.84,638200003.0
2007-06-22 03:58:00,246.84,246.86,246.82,246.825,424800001.0
2007-06-22 03:59:00,246.83,246.83,246.81,246.82,202700000.0
2007-06-22 04:00:00,246.82,246.83,246.8,246.83,215399998.0
2007-06-22 04:01:00,246.83,246.83,246.82,246.82,39800000.0
2007-06-22 04:02:00,246.82,246.86,246.82,246.86,92525000.0
2007-06-22 04:03:00,246.86,246.87,246.86,246.87,1462500.0
2007-06-22 04:04:00,246.87,246.87,246.86,246.87,637500.0
2007-06-22 04:05:00,246.87,246.87,246.87,246.87,312500.0
2007-06-22 04:06:00,246.87,246.87,246.87,246.87,2125000.0
2007-06-22 04:07:00,246.87,246.87,246.85,246.85,412500.0
2007-06-22 04:08:00,246.85,246.88,246.85,246.86,186987500.0
2007-06-22 04:09:00,246.86,246.86,246.82,246.86,20262500.0
2007-06-22 04:10:00,246.86,246.86,246.82,246.83,156962500.0
2007-06-22 04:11:00,246.81,246.83,246.79,246.79,622899986.0
2007-06-22 04:12:00,246.8,246.83,246.8,246.83,196700000.0
2007-06-22 04:13:00,246.83,246.83,246.83,246.83,30000000.0
2007-06-22 04:14:00,246.83,246.85,246.82,246.845,299400001.0
2007-06-22 04:15:00,246.85,246.85,246.845,246.845,41200000.0
2007-06-22 04:16:00,246.85,246.85,246.83,246.84,179399999.0
2007-06-22 04:17:00,246.812,246.812,246.806,246.806,19800000.0
2007-06-22 04:18:00,246.84,246.85,246.84,246.85,14000000.0
2007-06-22 04:19:00,246.85,246.85,246.85,246.85,4000000.0
2007-06-22 04:20:00,246.85,246.85,246.83,246.83,48800000.0
2007-06-22 04:21:00,246.85,246.85,246.81,246.84,321100001.0
2007-06-22 04:22:00,246.84,246.85,246.82,246.84,177800000.0
2007-06-22 04:23:00,246.85,246.85,246.83,246.83,257100000.0
2007-06-22 04:24:00,246.83,246.85,246.83,246.85,130700000.0
2007-06-22 04:25:00,246.84,246.84,246.83,246.84,69000000.0
2007-06-22 04:26:00,246.84,246.84,246.84,246.84,198800000.0
2007-06-22 04:27:00,246.84,246.85,246.84,246.85,107900000.0
2007-06-22 04:28:00,246.85,246.85,246.85,246.85,16500000.0
2007-06-22 04:29:00,246.85,246.87,246.84,246.87,427699999.0
2007-06-22 04:30:00,246.87,246.87,246.85,246.855,205800000.0
2007-06-22 04:31:00,246.855,246.86,246.855,246.855,12400000.0
2007-06-22 04:32:00,246.86,246.88,246.845,246.845,220100000.0
2007-06-22 04:33:00,246.845,246.85,246.845,246.85,289799999.0
2007-06-22 04:34:00,246.85,246.9,246.85,246.87,238100000.0
2007-06-22 04:35:00,246.88,246.88,246.86,246.88,446500000.0
2007-06-22 04:36:00,246.88,246.88,246.87,246.87,171500000.0
2007-06-22 04:37:00,246.87,246.88,246.84,246.88,320400001.0
2007-06-22 04:38:00,246.9,246.91,246.9,246.9,38500000.0
2007-06-22 04:39:00,246.9,246.91,246.9,246.9,106500000.0
2007-06-22 04:40:00,246.9,246.91,246.895,246.91,109800000.0
2007-06-22 04:41:00,246.91,246.92,246.91,246.91,13100000.0
2007-06-22 04:42:00,246.91,246.925,246.895,246.895,231700000.0
2007-06-22 04:43:00,246.895,246.905,246.89,246.89,1213499999.0
2007-06-22 04:44:00,246.89,246.91,246.87,246.88,603199996.0
2007-06-22 04:45:00,246.9,246.9,246.87,246.89,227500000.0
2007-06-22 04:46:00,246.89,246.89,246.87,246.87,120900000.0
2007-06-22 04:47:00,246.88,246.91,246.87,246.885,792300004.0
2007-06-22 04:48:00,246.885,246.885,246.87,246.87,217800002.0
2007-06-22 04:49:00,246.88,246.885,246.87,246.885,192000003.0
2007-06-22 04:50:00,246.89,246.89,246.87,246.87,83000000.0
2007-06-22 04:51:00,246.885,246.885,246.88,246.885,32100000.0
2007-06-22 04:52:00,246.89,246.89,246.89,246.89,43600000.0
2007-06-22 04:53:00,246.86,246.863,246.831,246.839,112600000.0
2007-06-22 04:54:00,246.89,246.89,246.89,246.89,46200000.0
2007-06-22 04:55:00,246.89,246.91,246.89,246.9,200399998.0
2007-06-22 04:56:00,246.868,246.871,246.858,246.871,81800000.0
2007-06-22 04:57:00,246.89,246.91,246.89,246.91,253900000.0
2007-06-22 04:58:00,246.91,246.92,246.89,246.9,370300000.0
2007-06-22 04:59:00,246.9,246.91,246.9,246.91,37200000.0
2007-06-22 05:00:00,246.91,246.91,246.91,246.91,7200000.0
2007-06-22 05:01:00,246.91,246.915,246.89,246.9,245000000.0
2007-06-22 05:02:00,246.9,246.9,246.89,246.9,67500000.0
2007-06-22 05:03:00,246.9,246.9,246.885,246.89,66100000.0
2007-06-22 05:04:00,246.89,246.92,246.865,246.9,733299994.0
2007-06-22 05:05:00,246.9,246.925,246.88,246.91,458700001.0
2007-06-22 05:06:00,246.91,246.91,246.89,246.89,159400000.0
2007-06-22 05:07:00,246.89,246.9,246.88,246.9,83000000.0
2007-06-22 05:08:00,246.9,246.92,246.87,246.91,542900000.0
2007-06-22 05:09:00,246.91,246.92,246.87,246.89,369600000.0
2007-06-22 05:10:00,246.88,246.89,246.86,246.87,227000000.0
2007-06-22 05:11:00,246.87,246.9,246.87,246.88,436400000.0
2007-06-22 05:12:00,246.9,246.9,246.88,246.89,72900000.0
2007-06-22 05:13:00,246.866,246.871,246.827,246.854,430900000.0
2007-06-22 05:14:00,246.89,246.89,246.88,246.89,243699999.0
2007-06-22 05:15:00,246.89,246.89,246.87,246.89,259700001.0
2007-06-22 05:16:00,246.89,246.89,246.88,246.89,127000000.0
2007-06-22 05:17:00,246.89,246.89,246.88,246.88,69900000.0
2007-06-22 05:18:00,246.88,246.89,246.87,246.87,159000000.0
2007-06-22 05:19:00,246.87,246.88,246.87,246.88,46600000.0
2007-06-22 05:20:00,246.88,246.91,246.88,246.9,251000000.0
2007-06-22 05:21:00,246.9,246.91,246.85,246.85,359900000.0
2007-06-22 05:22:00,246.85,246.88,246.85,246.88,190899999.0
2007-06-22 05:23:00,246.88,246.9,246.88,246.9,81900000.0
2007-06-22 05:24:00,246.845,246.862,246.845,246.85,66000000.0
2007-06-22 05:25:00,246.9,246.92,246.89,246.89,126000000.0
2007-06-22 05:26:00,246.895,246.9,246.87,246.89,170900001.0
2007-06-22 05:27:00,246.89,246.91,246.89,246.89,174900003.0
2007-06-22 05:28:00,246.89,246.89,246.89,246.89,16500000.0
2007-06-22 05:29:00,246.89,246.89,246.89,246.89,6000000.0
2007-06-22 05:30:00,246.89,246.89,246.88,246.88,19000000.0
2007-06-22 05:31:00,246.88,246.88,246.88,246.88,10000000.0
2007-06-22 05:32:00,246.88,246.88,246.86,246.88,235599999.0
2007-06-22 05:33:00,246.88,246.89,246.88,246.89,54000000.0
2007-06-22 05:34:00,246.89,246.89,246.86,246.89,423000003.0
2007-06-22 05:35:00,246.89,246.89,246.87,246.87,242299997.0
2007-06-22 05:36:00,246.87,246.87,246.86,246.86,144200000.0
2007-06-22 05:37:00,246.87,246.88,246.86,246.88,115700000.0
2007-06-22 05:38:00,246.88,246.89,246.87,246.89,57400000.0
2007-06-22 05:39:00,246.89,246.89,246.88,246.88,57300000.0
2007-06-22 05:40:00,246.89,246.9,246.88,246.89,119200000.0
2007-06-22 05:41:00,246.89,246.91,246.88,246.895,256399997.0
2007-06-22 05:42:00,246.9,246.9,246.87,246.88,585199998.0
2007-06-22 05:43:00,246.89,246.89,246.87,246.88,140400000.0
2007-06-22 05:44:00,246.87,246.89,246.87,246.88,157600000.0
2007-06-22 05:45:00,246.88,246.89,246.86,246.865,230500001.0
2007-06-22 05:46:00,246.87,246.875,246.855,246.855,83100000.0
2007-06-22 05:47:00,246.86,246.86,246.85,246.85,46000000.0
2007-06-22 05:48:00,246.85,246.85,246.83,246.83,323000000.0
2007-06-22 05:49:00,246.83,246.85,246.82,246.85,233400000.0
2007-06-22 05:50:00,246.85,246.85,246.83,246.83,150900000.0
2007-06-22 05:51:00,246.85,246.85,246.75,246.81,792200000.0
2007-06-22 05:52:00,246.82,246.83,246.78,246.79,482600002.0
2007-06-22 05:53:00,246.78,246.81,246.78,246.79,333100001.0
2007-06-22 05:54:00,246.79,246.81,246.76,246.77,702000003.0
2007-06-22 05:55:00,246.77,246.79,246.75,246.75,250000000.0
2007-06-22 05:56:00,246.75,246.81,246.75,246.8,491800001.0
2007-06-22 05:57:00,246.8,246.85,246.75,246.75,451099999.0
2007-06-22 05:58:00,246.75,246.785,246.74,246.77,361300000.0
2007-06-22 05:59:00,246.78,246.8,246.77,246.785,238400000.0
2007-06-22 06:00:00,246.78,246.81,246.775,246.79,222199999.0
2007-06-22 06:01:00,246.79,246.81,246.77,246.77,311500000.0
2007-06-22 06:02:00,246.77,246.78,246.77,246.78,260500000.0
2007-06-22 06:03:00,246.78,246.78,246.78,246.78,20800000.0
2007-06-22 06:04:00,246.78,246.8,246.78,246.8,147500000.0
2007-06-22 06:05:00,246.771,246.779,246.743,246.759,562400000.0
2007-06-22 06:06:00,246.8,246.8,246.79,246.8,40700000.0
2007-06-22 06:07:00,246.8,246.8,246.79,246.79,148800000.0
2007-06-22 06:08:00,246.79,246.81,246.79,246.81,95300000.0
2007-06-22 06:09:00,246.81,246.81,246.77,246.77,500100000.0
2007-06-22 06:10:00,246.76,246.77,246.75,246.77,180299998.0
2007-06-22 06:11:00,246.77,246.79,246.765,246.79,67900000.0
2007-06-22 06:12:00,246.8,246.81,246.78,246.78,110100000.0
2007-06-22 06:13:00,246.78,246.78,246.75,246.75,54500000.0
2007-06-22 06:14:00,246.76,246.77,246.74,246.77,252700000.0
2007-06-22 06:15:00,246.77,246.79,246.75,246.77,202600000.0
2007-06-22 06:16:00,246.77,246.77,246.77,246.77,11000000.0
2007-06-22 06:17:00,246.75,246.77,246.75,246.77,75200000.0
2007-06-22 06:18:00,246.77,246.81,246.735,246.81,493699998.0
2007-06-22 06:19:00,246.81,246.83,246.79,246.805,799999997.0
2007-06-22 06:20:00,246.81,246.83,246.805,246.81,372700001.0
2007-06-22 06:21:00,246.82,246.83,246.81,246.81,226200000.0
2007-06-22 06:22:00,246.81,246.83,246.81,246.83,33000000.0
2007-06-22 06:23:00,246.83,246.85,246.82,246.84,225300000.0
2007-06-22 06:24:00,246.845,246.85,246.83,246.85,136200000.0
2007-06-22 06:25:00,246.85,246.85,246.84,246.85,87100000.0
2007-06-22 06:26:00,246.82,246.826,246.794,246.825,599699998.0
2007-06-22 06:27:00,246.832,246.832,246.81,246.825,349699995.0
2007-06-22 06:28:00,246.85,246.85,246.85,246.85,39600000.0
2007-06-22 06:29:00,246.85,246.86,246.85,246.86,47100000.0
2007-06-22 06:30:00,246.86,246.86,246.85,246.85,120900000.0
2007-06-22 06:31:00,246.86,246.88,246.86,246.86,148700000.0
2007-06-22 06:32:00,246.88,246.89,246.86,246.87,296200000.0
2007-06-22 06:33:00,246.87,246.88,246.86,246.88,157000000.0
2007-06-22 06:34:00,246.88,246.88,246.88,246.88,161400000.0
2007-06-22 06:35:00,246.88,246.88,246.87,246.87,79100000.0
2007-06-22 06:36:00,246.88,246.89,246.88,246.89,17000000.0
2007-06-22 06:37:00,246.89,246.93,246.88,246.89,628699997.0
2007-06-22 06:38:00,246.89,246.89,246.89,246.89,127800000.0
2007-06-22 06:39:00,246.89,246.92,246.89,246.89,431100000.0
2007-06-22 06:40:00,246.89,246.89,246.87,246.89,125900001.0
2007-06-22 06:41:00,246.88,246.89,246.85,246.86,266100000.0
2007-06-22 06:42:00,246.87,246.87,246.86,246.87,122700000.0
2007-06-22 06:43:00,246.87,246.87,246.87,246.87,83500000.0
2007-06-22 06:44:00,246.87,246.87,246.86,246.86,183300000.0
2007-06-22 06:45:00,246.86,246.87,246.85,246.87,213600000.0
2007-06-22 06:46:00,246.843,246.855,246.835,246.835,67900000.0
2007-06-22 06:47:00,246.87,246.87,246.86,246.865,212100000.0
2007-06-22 06:48:00,246.818,246.844,246.818,246.844,124200000.0
2007-06-22 06:49:00,246.844,246.871,246.837,246.839,622700000.0
2007-06-22 06:50:00,246.87,246.89,246.87,246.89,374275000.0
2007-06-22 06:51:00,246.885,246.91,246.88,246.91,117837500.0
2007-06-22 06:52:00,246.91,246.91,246.91,246.91,16400000.0
2007-06-22 06:53:00,246.91,246.91,246.91,246.91,32625000.0
2007-06-22 06:54:00,246.91,246.91,246.91,246.91,250000.0
2007-06-22 06:55:00,246.91,246.91,246.91,246.91,375000.0
2007-06-22 06:56:00,246.91,246.91,246.91,246.91,14375000.0
2007-06-22 06:57:00,246.879,246.902,246.855,246.89,765300002.0
2007-06-22 06:58:00,246.91,246.91,246.88,246.88,61587501.0
2007-06-22 06:59:00,246.88,246.91,246.88,246.88,55362500.0
2007-06-22 07:00:00,246.88,246.91,246.87,246.88,53125000.0
2007-06-22 07:01:00,246.88,246.91,246.88,246.91,47812500.0
2007-06-22 07:02:00,246.91,246.91,246.9,246.91,15325000.0
2007-06-22 07:03:00,246.91,246.91,246.87,246.91,64687500.0
2007-06-22 07:04:00,246.91,246.92,246.89,246.92,11125000.0
2007-06-22 07:05:00,246.92,246.92,246.92,246.92,375000.0
2007-06-22 07:06:00,246.92,246.92,246.87,246.88,63787500.0
2007-06-22 07:07:00,246.87,246.92,246.87,246.88,549300003.0
2007-06-22 07:08:00,246.88,246.9,246.88,246.88,70800000.0
2007-06-22 07:09:00,246.88,246.89,246.87,246.88,179100000.0
2007-06-22 07:10:00,246.88,246.88,246.87,246.88,121000000.0
2007-06-22 07:11:00,246.88,246.88,246.88,246.88,19600000.0
2007-06-22 07:12:00,246.88,246.88,246.88,246.88,33200000.0
2007-06-22 07:13:00,246.88,246.88,246.87,246.88,130500000.0
2007-06-22 07:14:00,246.88,246.88,246.87,246.87,12900000.0
2007-06-22 07:15:00,246.87,246.88,246.86,246.86,160400000.0
2007-06-22 07:16:00,246.86,246.88,246.82,246.82,464499997.0
2007-06-22 07:17:00,246.84,246.85,246.815,246.84,657200001.0
2007-06-22 07:18:00,246.84,246.86,246.83,246.85,549800002.0
2007-06-22 07:19:00,246.85,246.86,246.85,246.85,155500000.0
2007-06-22 07:20:00,246.85,246.85,246.81,246.83,450000003.0
2007-06-22 07:21:00,246.83,246.845,246.82,246.84,324500002.0
2007-06-22 07:22:00,246.84,246.85,246.84,246.84,108500000.0
2007-06-22 07:23:00,246.84,246.85,246.82,246.85,243800000.0
2007-06-22 07:24:00,246.84,246.88,246.835,246.88,379900000.0
2007-06-22 07:25:00,246.88,246.93,246.86,246.91,820700000.0
2007-06-22 07:26:00,246.9,246.91,246.9,246.91,46700000.0
2007-06-22 07:27:00,246.91,246.91,246.86,246.88,178300000.0
2007-06-22 07:28:00,246.87,246.89,246.85,246.85,220300001.0
2007-06-22 07:29:00,246.85,246.86,246.85,246.86,73299999.0
2007-06-22 07:30:00,246.86,246.87,246.84,246.86,213500001.0
2007-06-22 07:31:00,246.85,246.89,246.85,246.88,344700000.0
2007-06-22 07:32:00,246.88,246.9,246.84,246.86,360300002.0
2007-06-22 07:33:00,246.86,246.86,246.84,246.86,98700000.0
2007-06-22 07:34:00,246.86,246.88,246.86,246.87,193500003.0
2007-06-22 07:35:00,246.86,246.88,246.85,246.86,1008900010.0
2007-06-22 07:36:00,246.87,246.87,246.85,246.86,242699999.0
2007-06-22 07:37:00,246.86,246.865,246.85,246.86,426700000.0
2007-06-22 07:38:00,246.86,246.88,246.86,246.88,318300000.0
2007-06-22 07:39:00,246.88,246.88,246.88,246.88,3800000.0
2007-06-22 07:40:00,246.89,246.93,246.88,246.91,764699999.0
2007-06-22 07:41:00,246.91,246.91,246.88,246.89,172900001.0
2007-06-22 07:42:00,246.88,246.915,246.88,246.9,200100000.0
2007-06-22 07:43:00,246.9,246.93,246.89,246.92,529199998.0
2007-06-22 07:44:00,246.92,246.92,246.89,246.92,450300001.0
2007-06-22 07:45:00,246.92,246.92,246.9,246.9,92100000.0
2007-06-22 07:46:00,246.9,246.91,246.875,246.9,145900002.0
2007-06-22 07:47:00,246.91,246.92,246.905,246.92,221100002.0
2007-06-22 07:48:00,246.92,246.935,246.89,246.93,166000000.0
2007-06-22 07:49:00,246.93,246.94,246.92,246.92,597299997.0
2007-06-22 07:50:00,246.93,246.98,246.93,246.98,411699999.0
2007-06-22 07:51:00,246.98,246.98,246.93,246.94,423000000.0
2007-06-22 07:52:00,246.95,246.975,246.95,246.96,613199997.0
2007-06-22 07:53:00,246.96,246.96,246.93,246.96,674300001.0
2007-06-22 07:54:00,246.96,246.96,246.92,246.945,242600001.0
2007-06-22 07:55:00,246.94,246.96,246.91,246.91,363599998.0
2007-06-22 07:56:00,246.94,246.98,246.91,246.95,290100000.0
2007-06-22 07:57:00,246.95,246.98,246.93,246.98,286400001.0
2007-06-22 07:58:00,246.98,247.0,246.98,247.0,35800000.0
2007-06-22 07:59:00,247.0,247.02,246.99,246.99,250400000.0
2007-06-22 08:00:00,246.97,247.0,246.95,247.0,544900000.0
2007-06-22 08:01:00,247.0,247.01,246.98,247.0,724800000.0
2007-06-22 08:02:00,247.0,247.03,246.98,247.015,591200003.0
2007-06-22 08:03:00,247.02,247.04,247.01,247.01,370200000.0
2007-06-22 08:04:00,247.01,247.13,246.97,247.11,806000000.0
2007-06-22 08:05:00,247.1,247.15,247.1,247.13,537200000.0
2007-06-22 08:06:00,247.13,247.18,247.13,247.14,1043899998.0
2007-06-22 08:07:00,247.14,247.16,247.06,247.08,1232699993.0
2007-06-22 08:08:00,247.09,247.13,247.06,247.09,1564100002.0
2007-06-22 08:09:00,247.1,247.17,247.1,247.17,1536300005.0
2007-06-22 08:10:00,247.14,247.26,247.14,247.24,1623800010.0
2007-06-22 08:11:00,247.24,247.25,247.13,247.19,1556899995.0
2007-06-22 08:12:00,247.17,247.21,247.16,247.16,1581399995.0
2007-06-22 08:13:00,247.16,247.19,247.15,247.19,1725400009.0
2007-06-22 08:14:00,247.17,247.19,247.12,247.15,869699999.0
2007-06-22 08:15:00,247.15,247.21,247.15,247.19,1623799975.0
2007-06-22 08:16:00,247.2,247.24,247.175,247.2,362199998.0
2007-06-22 08:17:00,247.2,247.21,247.17,247.19,564800000.0
2007-06-22 08:18:00,247.195,247.21,247.16,247.16,375100003.0
2007-06-22 08:19:00,247.17,247.2,247.16,247.165,280699999.0
2007-06-22 08:20:00,247.17,247.24,247.16,247.22,344587500.0
2007-06-22 08:21:00,247.25,247.3,247.22,247.3,669624997.0
2007-06-22 08:22:00,247.31,247.33,247.3,247.3,628700001.0
2007-06-22 08:23:00,247.3,247.32,247.25,247.25,658793548.0
2007-06-22 08:24:00,247.26,247.28,247.24,247.25,1333500007.0
2007-06-22 08:25:00,247.24,247.28,247.24,247.26,2002100015.0
2007-06-22 08:26:00,247.27,247.3,247.25,247.28,1562100000.0
2007-06-22 08:27:00,247.28,247.32,247.26,247.3,920400002.0
2007-06-22 08:28:00,247.29,247.32,247.29,247.32,592500001.0
2007-06-22 08:29:00,247.33,247.35,247.29,247.3,1030899996.0
2007-06-22 08:30:00,247.31,247.42,247.29,247.42,1862900006.0
2007-06-22 08:31:00,247.44,247.44,247.35,247.38,1862900006.0
2007-06-22 08:32:00,247.39,247.4,247.35,247.39,1862900006.0
2007-06-22 08:33:00,247.39,247.43,247.38,247.39,1514000001.0
2007-06-22 08:34:00,247.39,247.41,247.36,247.4,631900003.0
2007-06-22 08:35:00,247.41,247.44,247.38,247.4,1623899990.0
2007-06-22 08:36:00,247.4,247.405,247.37,247.38,1309099986.0
2007-06-22 08:37:00,247.39,247.39,247.35,247.35,1189300005.0
2007-06-22 08:38:00,247.35,247.36,247.335,247.34,649400013.0
2007-06-22 08:39:00,247.35,247.38,247.33,247.35,818000012.0
2007-06-22 08:40:00,247.34,247.36,247.3,247.32,818000012.0
2007-06-22 08:41:00,247.31,247.35,247.3,247.32,818000012.0
2007-06-22 08:42:00,247.31,247.33,247.27,247.31,1484599992.0
2007-06-22 08:43:00,247.32,247.32,247.25,247.27,1831300006.0
2007-06-22 08:44:00,247.27,247.28,247.26,247.27,898200003.0
2007-06-22 08:45:00,247.27,247.3,247.26,247.3,763299997.0
2007-06-22 08:46:00,247.3,247.32,247.29,247.32,543100000.0
2007-06-22 08:47:00,247.32,247.32,247.3,247.32,120300000.0
2007-06-22 08:48:00,247.32,247.34,247.32,247.34,443000000.0
2007-06-22 08:49:00,247.325,247.34,247.31,247.315,545599992.0
2007-06-22 08:50:00,247.335,247.335,247.31,247.32,737300001.0
2007-06-22 08:51:00,247.325,247.345,247.31,247.345,704299986.0
2007-06-22 08:52:00,247.345,247.345,247.29,247.3,614500003.0
2007-06-22 08:53:00,247.3,247.3,247.23,247.24,747900000.0
2007-06-22 08:54:00,247.235,247.28,247.23,247.27,480500002.0
2007-06-22 08:55:00,247.265,247.28,247.22,247.22,608500007.0
2007-06-22 08:56:00,247.23,247.24,247.21,247.24,1172999989.0
2007-06-22 08:57:00,247.24,247.24,247.22,247.24,835099994.0
2007-06-22 08:58:00,247.23,247.25,247.23,247.25,99500000.0
2007-06-22 08:59:00,247.25,247.26,247.25,247.25,326000002.0
2007-06-22 09:00:00,247.25,247.26,247.23,247.23,192900000.0
2007-06-22 09:01:00,247.23,247.23,247.185,247.19,983300004.0
2007-06-22 09:02:00,247.21,247.22,247.15,247.18,1824100005.0
2007-06-22 09:03:00,247.17,247.21,247.16,247.19,1824100005.0
2007-06-22 09:04:00,247.19,247.2,247.18,247.2,451200001.0
2007-06-22 09:05:00,247.2,247.24,247.2,247.22,413800000.0
2007-06-22 09:06:00,247.22,247.25,247.22,247.25,757600005.0
2007-06-22 09:07:00,247.25,247.28,247.25,247.28,155300000.0
2007-06-22 09:08:00,247.275,247.45,247.26,247.43,1024300004.0
2007-06-22 09:09:00,247.425,247.425,247.34,247.4,1777800003.0
2007-06-22 09:10:00,247.41,247.43,247.37,247.37,640900000.0
2007-06-22 09:11:00,247.37,247.37,247.28,247.33,1213000002.0
2007-06-22 09:12:00,247.32,247.37,247.3,247.37,1331100005.0
2007-06-22 09:13:00,247.39,247.39,247.34,247.35,706100007.0
2007-06-22 09:14:00,247.35,247.38,247.345,247.37,513699998.0
2007-06-22 09:15:00,247.38,247.48,247.375,247.44,793500001.0
2007-06-22 09:16:00,247.44,247.47,247.34,247.34,746700000.0
2007-06-22 09:17:00,247.35,247.39,247.33,247.35,822000002.0
2007-06-22 09:18:00,247.35,247.45,247.33,247.44,1460300000.0
2007-06-22 09:19:00,247.44,247.51,247.43,247.5,1665600006.0
2007-06-22 09:20:00,247.49,247.53,247.47,247.51,1303099997.0
2007-06-22 09:21:00,247.52,247.53,247.46,247.48,1442499995.0
2007-06-22 09:22:00,247.48,247.485,247.39,247.46,1610799996.0
2007-06-22 09:23:00,247.46,247.49,247.4,247.48,1440599987.0
2007-06-22 09:24:00,247.47,247.505,247.47,247.505,533099994.0
2007-06-22 09:25:00,247.505,247.51,247.48,247.51,1016400004.0
2007-06-22 09:26:00,247.51,247.55,247.49,247.515,1025500001.0
2007-06-22 09:27:00,247.52,247.59,247.51,247.55,1221099990.0
2007-06-22 09:28:00,247.55,247.585,247.51,247.54,1152799997.0
2007-06-22 09:29:00,247.53,247.555,247.45,247.485,1190200003.0
2007-06-22 09:30:00,247.49,247.52,247.46,247.5,1802300000.0
2007-06-22 09:31:00,247.5,247.52,247.48,247.52,918300001.0
2007-06-22 09:32:00,247.51,247.52,247.44,247.44,1234399998.0
2007-06-22 09:33:00,247.44,247.47,247.43,247.47,516700000.0
2007-06-22 09:34:00,247.47,247.5,247.455,247.5,511299998.0
2007-06-22 09:35:00,247.5,247.5,247.44,247.445,560000000.0
2007-06-22 09:36:00,247.45,247.46,247.43,247.46,433499999.0
2007-06-22 09:37:00,247.46,247.485,247.44,247.46,426800002.0
2007-06-22 09:38:00,247.46,247.48,247.41,247.41,446200001.0
2007-06-22 09:39:00,247.42,247.45,247.42,247.43,474000000.0
2007-06-22 09:40:00,247.43,247.47,247.42,247.46,887800006.0
2007-06-22 09:41:00,247.45,247.47,247.44,247.46,237199999.0
2007-06-22 09:42:00,247.46,247.46,247.42,247.43,551499999.0
2007-06-22 09:43:00,247.42,247.47,247.42,247.46,779399998.0
2007-06-22 09:44:00,247.465,247.47,247.4,247.42,849299999.0
2007-06-22 09:45:00,247.42,247.44,247.4,247.42,494599997.0
2007-06-22 09:46:00,247.41,247.435,247.365,247.375,1329900000.0
2007-06-22 09:47:00,247.375,247.49,247.37,247.45,828899999.0
2007-06-22 09:48:00,247.46,247.47,247.42,247.45,836600000.0
2007-06-22 09:49:00,247.45,247.45,247.365,247.38,840699999.0
2007-06-22 09:50:00,247.38,247.42,247.37,247.42,258600001.0
2007-06-22 09:51:00,247.4,247.45,247.395,247.445,253400000.0
2007-06-22 09:52:00,247.445,247.47,247.43,247.47,455300000.0
2007-06-22 09:53:00,247.47,247.48,247.4,247.43,463100002.0
2007-06-22 09:54:00,247.43,247.495,247.43,247.48,446900000.0
2007-06-22 09:55:00,247.48,247.495,247.47,247.48,597900002.0
2007-06-22 09:56:00,247.48,247.48,247.45,247.47,412700000.0
2007-06-22 09:57:00,247.47,247.48,247.43,247.44,606399998.0
2007-06-22 09:58:00,247.44,247.47,247.42,247.46,1203000001.0
2007-06-22 09:59:00,247.46,247.485,247.43,247.44,858699999.0
2007-06-22 10:00:00,247.44,247.48,247.4,247.47,1208300000.0
2007-06-22 10:01:00,247.49,247.5,247.42,247.46,1265600001.0
2007-06-22 10:02:00,247.46,247.48,247.405,247.44,714999998.0
2007-06-22 10:03:00,247.44,247.44,247.4,247.41,1054099999.0
2007-06-22 10:04:00,247.41,247.45,247.4,247.43,726500003.0
2007-06-22 10:05:00,247.43,247.47,247.43,247.46,1311300002.0
2007-06-22 10:06:00,247.47,247.49,247.45,247.49,160400000.0
2007-06-22 10:07:00,247.475,247.475,247.43,247.44,233699999.0
2007-06-22 10:08:00,247.44,247.48,247.44,247.45,791900003.0
2007-06-22 10:09:00,247.45,247.47,247.43,247.445,250899999.0
2007-06-22 10:10:00,247.44,247.48,247.42,247.43,694899996.0
2007-06-22 10:11:00,247.43,247.46,247.39,247.39,616100003.0
2007-06-22 10:12:00,247.39,247.43,247.36,247.37,1004600004.0
2007-06-22 10:13:00,247.37,247.39,247.35,247.39,489500000.0
2007-06-22 10:14:00,247.39,247.4,247.37,247.39,627200002.0
2007-06-22 10:15:00,247.39,247.39,247.36,247.39,752699999.0
2007-06-22 10:16:00,247.39,247.41,247.38,247.41,1207399998.0
2007-06-22 10:17:00,247.4,247.41,247.37,247.39,835199996.0
2007-06-22 10:18:00,247.39,247.41,247.375,247.38,893500001.0
2007-06-22 10:19:00,247.39,247.42,247.38,247.42,421100002.0
2007-06-22 10:20:00,247.42,247.42,247.37,247.39,1105599999.0
2007-06-22 10:21:00,247.39,247.4,247.365,247.38,795800005.0
2007-06-22 10:22:00,247.38,247.38,247.36,247.38,677399999.0
2007-06-22 10:23:00,247.37,247.39,247.36,247.36,629199994.0
2007-06-22 10:24:00,247.36,247.38,247.35,247.38,671400000.0
2007-06-22 10:25:00,247.375,247.4,247.37,247.4,450500000.0
2007-06-22 10:26:00,247.4,247.41,247.39,247.4,376100005.0
2007-06-22 10:27:00,247.4,247.41,247.38,247.4,588599997.0
2007-06-22 10:28:00,247.4,247.4,247.39,247.39,71999999.0
2007-06-22 10:29:00,247.4,247.43,247.38,247.4,580300000.0
2007-06-22 10:30:00,247.4,247.45,247.4,247.42,1088800003.0
2007-06-22 10:31:00,247.42,247.43,247.42,247.43,881899995.0
2007-06-22 10:32:00,247.43,247.45,247.4,247.43,1760999990.0
2007-06-22 10:33:00,247.42,247.44,247.395,247.395,1018600005.0
2007-06-22 10:34:00,247.395,247.42,247.385,247.405,1126400005.0
2007-06-22 10:35:00,247.4,247.46,247.37,247.425,2119599997.0
2007-06-22 10:36:00,247.425,247.47,247.425,247.46,863800000.0
2007-06-22 10:37:00,247.46,247.48,247.445,247.46,591400000.0
2007-06-22 10:38:00,247.48,247.48,247.43,247.46,402499999.0
2007-06-22 10:39:00,247.47,247.49,247.45,247.47,708799998.0
2007-06-22 10:40:00,247.47,247.525,247.47,247.52,1846799996.0
2007-06-22 10:41:00,247.52,247.53,247.5,247.505,1636100005.0
2007-06-22 10:42:00,247.51,247.56,247.5,247.51,1654799997.0
2007-06-22 10:43:00,247.5,247.515,247.49,247.51,1654799997.0
2007-06-22 10:44:00,247.52,247.54,247.5,247.51,1603499986.0
2007-06-22 10:45:00,247.515,247.525,247.48,247.48,1603499986.0
2007-06-22 10:46:00,247.5,247.52,247.48,247.48,832299999.0
2007-06-22 10:47:00,247.47,247.475,247.44,247.46,832299999.0
2007-06-22 10:48:00,247.46,247.46,247.43,247.45,1354499997.0
2007-06-22 10:49:00,247.45,247.45,247.42,247.42,312100000.0
2007-06-22 10:50:00,247.43,247.445,247.42,247.43,477399999.0
2007-06-22 10:51:00,247.43,247.44,247.37,247.43,1395399991.0
2007-06-22 10:52:00,247.41,247.44,247.4,247.42,900499984.0
2007-06-22 10:53:00,247.42,247.44,247.41,247.43,523099997.0
2007-06-22 10:54:00,247.44,247.45,247.41,247.45,926399997.0
2007-06-22 10:55:00,247.45,247.45,247.43,247.44,154299998.0
2007-06-22 10:56:00,247.44,247.44,247.43,247.44,64300000.0
2007-06-22 10:57:00,247.44,247.47,247.43,247.47,443200000.0
2007-06-22 10:58:00,247.48,247.49,247.44,247.45,803900000.0
2007-06-22 10:59:00,247.45,247.46,247.375,247.39,1959300011.0
2007-06-22 11:00:00,247.39,247.45,247.36,247.39,1881899990.0
2007-06-22 11:01:00,247.395,247.42,247.38,247.41,672999995.0
2007-06-22 11:02:00,247.4,247.45,247.4,247.415,655000000.0
2007-06-22 11:03:00,247.42,247.5,247.42,247.455,1570100001.0
2007-06-22 11:04:00,247.45,247.46,247.45,247.46,317200000.0
2007-06-22 11:05:00,247.46,247.46,247.43,247.43,736200001.0
2007-06-22 11:06:00,247.43,247.46,247.4,247.415,1567799985.0
2007-06-22 11:07:00,247.415,247.43,247.39,247.41,745399994.0
2007-06-22 11:08:00,247.4,247.42,247.38,247.415,895400001.0
2007-06-22 11:09:00,247.415,247.43,247.4,247.42,861600007.0
2007-06-22 11:10:00,247.42,247.42,247.39,247.39,1008600003.0
2007-06-22 11:11:00,247.38,247.41,247.38,247.4,542799999.0
2007-06-22 11:12:00,247.4,247.4,247.355,247.365,471500000.0
2007-06-22 11:13:00,247.37,247.41,247.36,247.39,844900007.0
2007-06-22 11:14:00,247.39,247.39,247.35,247.37,1115900009.0
2007-06-22 11:15:00,247.37,247.39,247.35,247.355,1834799999.0
2007-06-22 11:16:00,247.355,247.36,247.33,247.36,1311500000.0
2007-06-22 11:17:00,247.34,247.36,247.32,247.35,581200012.0
2007-06-22 11:18:00,247.345,247.36,247.34,247.355,513900002.0
2007-06-22 11:19:00,247.36,247.37,247.295,247.295,751499999.0
2007-06-22 11:20:00,247.295,247.32,247.295,247.315,436200002.0
2007-06-22 11:21:00,247.315,247.32,247.29,247.3,695099996.0
2007-06-22 11:22:00,247.31,247.39,247.31,247.36,740800002.0
2007-06-22 11:23:00,247.37,247.38,247.36,247.38,794600000.0
2007-06-22 11:24:00,247.38,247.45,247.38,247.44,1538700002.0
2007-06-22 11:25:00,247.44,247.48,247.4,247.48,612600002.0
2007-06-22 11:26:00,247.49,247.53,247.48,247.53,934199997.0
2007-06-22 11:27:00,247.53,247.54,247.49,247.495,682399999.0
2007-06-22 11:28:00,247.49,247.53,247.48,247.48,721400008.0
2007-06-22 11:29:00,247.48,247.5,247.47,247.5,288800000.0
2007-06-22 11:30:00,247.51,247.52,247.495,247.51,875300008.0
2007-06-22 11:31:00,247.5,247.52,247.47,247.495,1365599993.0
2007-06-22 11:32:00,247.5,247.53,247.46,247.51,929200000.0
2007-06-22 11:33:00,247.515,247.53,247.47,247.47,929200000.0
2007-06-22 11:34:00,247.465,247.5,247.45,247.455,827100002.0
2007-06-22 11:35:00,247.45,247.48,247.42,247.42,342500000.0
2007-06-22 11:36:00,247.42,247.42,247.4,247.4,178400000.0
2007-06-22 11:37:00,247.4,247.45,247.4,247.44,404299997.0
2007-06-22 11:38:00,247.44,247.5,247.44,247.45,885300003.0
2007-06-22 11:39:00,247.46,247.48,247.45,247.46,679700003.0
2007-06-22 11:40:00,247.46,247.47,247.44,247.45,479799998.0
2007-06-22 11:41:00,247.45,247.47,247.41,247.42,834500001.0
2007-06-22 11:42:00,247.42,247.45,247.41,247.45,432800000.0
2007-06-22 11:43:00,247.45,247.47,247.43,247.43,411500000.0
2007-06-22 11:44:00,247.435,247.44,247.43,247.44,157800001.0
2007-06-22 11:45:00,247.44,247.45,247.44,247.44,235700000.0
2007-06-22 11:46:00,247.44,247.45,247.44,247.44,212000000.0
2007-06-22 11:47:00,247.44,247.44,247.41,247.42,301600003.0
2007-06-22 11:48:00,247.42,247.42,247.4,247.4,657099996.0
2007-06-22 11:49:00,247.41,247.41,247.39,247.41,724799995.0
2007-06-22 11:50:00,247.4,247.42,247.395,247.41,498299998.0
2007-06-22 11:51:00,247.4,247.42,247.37,247.4,935300000.0
2007-06-22 11:52:00,247.4,247.4,247.34,247.36,1474900003.0
2007-06-22 11:53:00,247.37,247.44,247.36,247.43,957400004.0
2007-06-22 11:54:00,247.44,247.47,247.37,247.37,628399997.0
2007-06-22 11:55:00,247.37,247.39,247.36,247.38,572900002.0
2007-06-22 11:56:00,247.38,247.39,247.34,247.37,819399998.0
2007-06-22 11:57:00,247.37,247.39,247.34,247.37,848999999.0
2007-06-22 11:58:00,247.37,247.38,247.35,247.35,253300002.0
2007-06-22 11:59:00,247.35,247.36,247.33,247.345,936400009.0
2007-06-22 12:00:00,247.35,247.37,247.34,247.35,227499999.0
2007-06-22 12:01:00,247.35,247.37,247.335,247.36,574600001.0
2007-06-22 12:02:00,247.365,247.4,247.36,247.37,435799999.0
2007-06-22 12:03:00,247.37,247.38,247.34,247.35,903700000.0
2007-06-22 12:04:00,247.35,247.37,247.34,247.34,575800003.0
2007-06-22 12:05:00,247.34,247.39,247.34,247.38,197600000.0
2007-06-22 12:06:00,247.37,247.39,247.36,247.37,476000000.0
2007-06-22 12:07:00,247.37,247.39,247.36,247.39,594400002.0
2007-06-22 12:08:00,247.39,247.43,247.355,247.43,801499997.0
2007-06-22 12:09:00,247.43,247.45,247.39,247.43,758199999.0
2007-06-22 12:10:00,247.43,247.43,247.42,247.43,195600000.0
2007-06-22 12:11:00,247.43,247.43,247.42,247.43,348400000.0
2007-06-22 12:12:00,247.43,247.44,247.41,247.43,204499999.0
2007-06-22 12:13:00,247.43,247.46,247.43,247.45,316399999.0
2007-06-22 12:14:00,247.45,247.45,247.4,247.43,366100000.0
2007-06-22 12:15:00,247.43,247.45,247.425,247.44,523100001.0
2007-06-22 12:16:00,247.44,247.45,247.42,247.45,377600000.0
2007-06-22 12:17:00,247.45,247.45,247.42,247.44,559600002.0
2007-06-22 12:18:00,247.46,247.47,247.45,247.47,138100002.0
2007-06-22 12:19:00,247.465,247.47,247.45,247.46,333700003.0
2007-06-22 12:20:00,247.47,247.47,247.45,247.46,375699999.0
2007-06-22 12:21:00,247.47,247.47,247.44,247.45,644600001.0
2007-06-22 12:22:00,247.45,247.48,247.44,247.47,632500002.0
2007-06-22 12:23:00,247.48,247.54,247.48,247.52,508199997.0
2007-06-22 12:24:00,247.52,247.54,247.505,247.51,396599997.0
2007-06-22 12:25:00,247.51,247.51,247.5,247.505,471299989.0
2007-06-22 12:26:00,247.51,247.51,247.48,247.49,439000000.0
2007-06-22 12:27:00,247.495,247.495,247.48,247.48,184300000.0
2007-06-22 12:28:00,247.48,247.48,247.47,247.48,244199995.0
2007-06-22 12:29:00,247.48,247.51,247.48,247.5,464799998.0
2007-06-22 12:30:00,247.5,247.525,247.5,247.525,478699996.0
2007-06-22 12:31:00,247.53,247.58,247.53,247.535,632000003.0
2007-06-22 12:32:00,247.54,247.56,247.53,247.55,526974998.0
2007-06-22 12:33:00,247.55,247.56,247.54,247.56,295475001.0
2007-06-22 12:34:00,247.56,247.56,247.54,247.54,384024998.0
2007-06-22 12:35:00,247.56,247.56,247.5,247.51,331524999.0
2007-06-22 12:36:00,247.52,247.54,247.515,247.53,105100000.0
2007-06-22 12:37:00,247.53,247.55,247.52,247.53,100500000.0
2007-06-22 12:38:00,247.53,247.54,247.53,247.54,277900000.0
2007-06-22 12:39:00,247.54,247.58,247.54,247.57,401899999.0
2007-06-22 12:40:00,247.57,247.58,247.57,247.57,309100000.0
2007-06-22 12:41:00,247.58,247.61,247.57,247.575,681199993.0
2007-06-22 12:42:00,247.58,247.59,247.55,247.56,635400002.0
2007-06-22 12:43:00,247.56,247.565,247.54,247.55,916399986.0
2007-06-22 12:44:00,247.54,247.56,247.54,247.56,1105199993.0
2007-06-22 12:45:00,247.56,247.58,247.55,247.56,919700001.0
2007-06-22 12:46:00,247.56,247.57,247.55,247.56,161600000.0
2007-06-22 12:47:00,247.56,247.56,247.53,247.54,418399999.0
2007-06-22 12:48:00,247.54,247.54,247.51,247.51,282100000.0
2007-06-22 12:49:00,247.52,247.54,247.52,247.54,380200003.0
2007-06-22 12:50:00,247.54,247.54,247.5,247.52,245999997.0
2007-06-22 12:51:00,247.52,247.525,247.495,247.51,1035499991.0
2007-06-22 12:52:00,247.51,247.51,247.5,247.51,557200001.0
2007-06-22 12:53:00,247.51,247.51,247.495,247.5,314900002.0
2007-06-22 12:54:00,247.5,247.52,247.5,247.51,598599998.0
2007-06-22 12:55:00,247.51,247.525,247.495,247.495,333900000.0
2007-06-22 12:56:00,247.495,247.53,247.49,247.52,823499995.0
2007-06-22 12:57:00,247.52,247.55,247.52,247.53,679699999.0
2007-06-22 12:58:00,247.53,247.55,247.52,247.55,460000003.0
2007-06-22 12:59:00,247.545,247.56,247.52,247.54,1078900010.0
2007-06-22 13:00:00,247.54,247.555,247.52,247.53,691500000.0
2007-06-22 13:01:00,247.52,247.57,247.52,247.53,601299998.0
2007-06-22 13:02:00,247.53,247.56,247.53,247.53,465300003.0
2007-06-22 13:03:00,247.53,247.54,247.5,247.52,466000001.0
2007-06-22 13:04:00,247.515,247.54,247.495,247.53,694300003.0
2007-06-22 13:05:00,247.53,247.54,247.52,247.52,266699999.0
2007-06-22 13:06:00,247.52,247.52,247.5,247.51,733500002.0
2007-06-22 13:07:00,247.51,247.54,247.51,247.54,460399999.0
2007-06-22 13:08:00,247.54,247.62,247.54,247.6,1080399992.0
2007-06-22 13:09:00,247.59,247.61,247.57,247.59,1370799993.0
2007-06-22 13:10:00,247.6,247.61,247.55,247.57,1128499993.0
2007-06-22 13:11:00,247.57,247.58,247.57,247.58,488499998.0
2007-06-22 13:12:00,247.58,247.63,247.58,247.61,1420800003.0
2007-06-22 13:13:00,247.61,247.61,247.57,247.57,252000000.0
2007-06-22 13:14:00,247.57,247.59,247.54,247.59,378600000.0
2007-06-22 13:15:00,247.59,247.61,247.57,247.57,341600000.0
2007-06-22 13:16:00,247.57,247.6,247.56,247.57,390000000.0
2007-06-22 13:17:00,247.57,247.64,247.56,247.61,563800001.0
2007-06-22 13:18:00,247.61,247.61,247.55,247.56,659200002.0
2007-06-22 13:19:00,247.56,247.61,247.54,247.6,654399999.0
2007-06-22 13:20:00,247.6,247.61,247.57,247.59,253900000.0
2007-06-22 13:21:00,247.59,247.6,247.58,247.58,677699999.0
2007-06-22 13:22:00,247.59,247.61,247.58,247.61,521999999.0
2007-06-22 13:23:00,247.59,247.61,247.58,247.58,280299999.0
2007-06-22 13:24:00,247.58,247.61,247.58,247.59,80800000.0
2007-06-22 13:25:00,247.59,247.64,247.59,247.63,774499998.0
2007-06-22 13:26:00,247.64,247.65,247.61,247.61,511100000.0
2007-06-22 13:27:00,247.61,247.61,247.58,247.61,1123899990.0
2007-06-22 13:28:00,247.62,247.625,247.61,247.625,266799997.0
2007-06-22 13:29:00,247.63,247.64,247.61,247.63,1170799990.0
2007-06-22 13:30:00,247.63,247.67,247.62,247.66,341362500.0
2007-06-22 13:31:00,247.66,247.67,247.6,247.6,410800001.0
2007-06-22 13:32:00,247.61,247.64,247.6,247.64,783400000.0
2007-06-22 13:33:00,247.64,247.67,247.63,247.66,447600000.0
2007-06-22 13:34:00,247.66,247.68,247.66,247.68,331800000.0
2007-06-22 13:35:00,247.68,247.68,247.62,247.63,911400007.0
2007-06-22 13:36:00,247.63,247.75,247.63,247.72,595399999.0
2007-06-22 13:37:00,247.72,247.75,247.71,247.74,246312500.0
2007-06-22 13:38:00,247.75,247.78,247.72,247.76,925700004.0
2007-06-22 13:39:00,247.76,247.78,247.72,247.74,507275000.0
2007-06-22 13:40:00,247.74,247.79,247.73,247.79,925800003.0
2007-06-22 13:41:00,247.79,247.83,247.75,247.77,526500000.0
2007-06-22 13:42:00,247.77,247.8,247.74,247.78,1362699997.0
2007-06-22 13:43:00,247.78,247.81,247.78,247.8,645999995.0
2007-06-22 13:44:00,247.81,247.84,247.78,247.84,725962495.0
2007-06-22 13:45:00,247.84,247.86,247.84,247.85,14662500.0
2007-06-22 13:46:00,247.84,247.87,247.8,247.8,481800000.0
2007-06-22 13:47:00,247.81,247.82,247.79,247.81,727899993.0
2007-06-22 13:48:00,247.81,247.85,247.81,247.83,380300000.0
2007-06-22 13:49:00,247.85,247.86,247.81,247.86,573499994.0
2007-06-22 13:50:00,247.84,247.84,247.8,247.82,171000000.0
2007-06-22 13:51:00,247.82,247.83,247.79,247.79,402299996.0
2007-06-22 13:52:00,247.8,247.83,247.8,247.8,53737500.0
2007-06-22 13:53:00,247.83,247.86,247.81,247.86,173800000.0
2007-06-22 13:54:00,247.86,247.86,247.81,247.83,638112502.0
2007-06-22 13:55:00,247.82,247.83,247.74,247.75,1172899998.0
2007-06-22 13:56:00,247.75,247.82,247.75,247.8,826699999.0
2007-06-22 13:57:00,247.81,247.83,247.785,247.83,1103300004.0
2007-06-22 13:58:00,247.83,247.84,247.81,247.81,1322100000.0
2007-06-22 13:59:00,247.8,247.81,247.8,247.81,505800000.0
2007-06-22 14:00:00,247.81,247.82,247.79,247.8,644600000.0
2007-06-22 14:01:00,247.79,247.81,247.79,247.79,580399997.0
2007-06-22 14:02:00,247.79,247.81,247.79,247.81,1173100003.0
2007-06-22 14:03:00,247.81,247.81,247.76,247.76,428000000.0
2007-06-22 14:04:00,247.755,247.77,247.72,247.74,682499996.0
2007-06-22 14:05:00,247.74,247.77,247.72,247.76,1145299997.0
2007-06-22 14:06:00,247.76,247.78,247.73,247.76,1919800012.0
2007-06-22 14:07:00,247.76,247.76,247.73,247.73,1222299995.0
2007-06-22 14:08:00,247.74,247.76,247.73,247.76,217400000.0
2007-06-22 14:09:00,247.76,247.76,247.725,247.73,444962503.0
2007-06-22 14:10:00,247.73,247.77,247.73,247.77,49075000.0
2007-06-22 14:11:00,247.76,247.76,247.71,247.73,707000000.0
2007-06-22 14:12:00,247.72,247.73,247.7,247.7,774599995.0
2007-06-22 14:13:00,247.7,247.74,247.69,247.71,703000002.0
2007-06-22 14:14:00,247.71,247.73,247.7,247.72,876300002.0
2007-06-22 14:15:00,247.72,247.765,247.705,247.73,1779799989.0
2007-06-22 14:16:00,247.72,247.72,247.64,247.67,1597399995.0
2007-06-22 14:17:00,247.66,247.71,247.63,247.7,1597399995.0
2007-06-22 14:18:00,247.7,247.72,247.65,247.69,1597399995.0
2007-06-22 14:19:00,247.69,247.69,247.61,247.62,1233699997.0
2007-06-22 14:20:00,247.61,247.66,247.59,247.61,1521600003.0
2007-06-22 14:21:00,247.61,247.68,247.61,247.65,1908899993.0
2007-06-22 14:22:00,247.65,247.73,247.65,247.7,1678999993.0
2007-06-22 14:23:00,247.7,247.75,247.7,247.73,1240999998.0
2007-06-22 14:24:00,247.73,247.79,247.7,247.75,1941099997.0
2007-06-22 14:25:00,247.75,247.815,247.75,247.8,1755400002.0
2007-06-22 14:26:00,247.79,247.85,247.79,247.79,1891700015.0
2007-06-22 14:27:00,247.79,247.82,247.78,247.78,731900001.0
2007-06-22 14:28:00,247.78,247.78,247.75,247.77,476999998.0
2007-06-22 14:29:00,247.765,247.79,247.725,247.755,1008100004.0
2007-06-22 14:30:00,247.755,247.76,247.715,247.74,1027899996.0
2007-06-22 14:31:00,247.74,247.77,247.7,247.73,1179000010.0
2007-06-22 14:32:00,247.73,247.73,247.65,247.65,1442199998.0
2007-06-22 14:33:00,247.65,247.68,247.63,247.68,898399995.0
2007-06-22 14:34:00,247.68,247.69,247.65,247.67,780099994.0
2007-06-22 14:35:00,247.67,247.74,247.66,247.71,2041800004.0
2007-06-22 14:36:00,247.71,247.74,247.71,247.72,1129300001.0
2007-06-22 14:37:00,247.72,247.78,247.72,247.74,744899999.0
2007-06-22 14:38:00,247.74,247.76,247.71,247.75,670300002.0
2007-06-22 14:39:00,247.75,247.75,247.69,247.7,1699300006.0
2007-06-22 14:40:00,247.71,247.77,247.69,247.72,1903099999.0
2007-06-22 14:41:00,247.72,247.76,247.7,247.745,1134799995.0
2007-06-22 14:42:00,247.75,247.77,247.73,247.77,1355200001.0
2007-06-22 14:43:00,247.76,247.78,247.75,247.76,1089399998.0
2007-06-22 14:44:00,247.76,247.77,247.73,247.77,1163199996.0
2007-06-22 14:45:00,247.76,247.76,247.75,247.75,326199997.0
2007-06-22 14:46:00,247.75,247.78,247.73,247.735,712699999.0
2007-06-22 14:47:00,247.735,247.79,247.72,247.76,1661100000.0
2007-06-22 14:48:00,247.77,247.77,247.73,247.74,1302900011.0
2007-06-22 14:49:00,247.75,247.75,247.67,247.675,1161200004.0
2007-06-22 14:50:00,247.68,247.72,247.67,247.715,869899999.0
2007-06-22 14:51:00,247.7,247.74,247.7,247.74,1210999985.0
2007-06-22 14:52:00,247.74,247.78,247.73,247.75,1443099996.0
2007-06-22 14:53:00,247.75,247.79,247.74,247.75,2094399997.0
2007-06-22 14:54:00,247.75,247.8,247.75,247.78,1017400006.0
2007-06-22 14:55:00,247.78,247.79,247.76,247.78,1160199999.0
2007-06-22 14:56:00,247.78,247.79,247.76,247.765,542299996.0
2007-06-22 14:57:00,247.78,247.81,247.77,247.8,1194799994.0
2007-06-22 14:58:00,247.8,247.81,247.78,247.79,516199997.0
2007-06-22 14:59:00,247.78,247.79,247.74,247.75,1022299995.0
2007-06-22 15:00:00,247.74,247.79,247.74,247.78,751000001.0
2007-06-22 15:01:00,247.78,247.78,247.74,247.75,1341799994.0
2007-06-22 15:02:00,247.76,247.79,247.75,247.76,1065399998.0
2007-06-22 15:03:00,247.76,247.8,247.75,247.8,213913112.0
2007-06-22 15:04:00,247.8,247.83,247.8,247.83,66962500.0
2007-06-22 15:05:00,247.81,247.82,247.76,247.775,1783824569.0
2007-06-22 15:06:00,247.775,247.81,247.75,247.8,774099999.0
2007-06-22 15:07:00,247.8,247.8,247.77,247.79,270000000.0
2007-06-22 15:08:00,247.79,247.81,247.79,247.8,268000000.0
2007-06-22 15:09:00,247.8,247.83,247.77,247.77,888700001.0
2007-06-22 15:10:00,247.77,247.81,247.76,247.8,267200002.0
2007-06-22 15:11:00,247.79,247.83,247.79,247.83,38200000.0
2007-06-22 15:12:00,247.83,247.83,247.78,247.78,636100000.0
2007-06-22 15:13:00,247.78,247.8,247.76,247.76,763399998.0
2007-06-22 15:14:00,247.77,247.78,247.76,247.78,1015499999.0
2007-06-22 15:15:00,247.78,247.78,247.76,247.76,584500000.0
2007-06-22 15:16:00,247.76,247.78,247.75,247.75,693900000.0
2007-06-22 15:17:00,247.75,247.75,247.695,247.71,931299989.0
2007-06-22 15:18:00,247.71,247.76,247.69,247.7,1146199990.0
2007-06-22 15:19:00,247.71,247.73,247.7,247.72,515497299.0
2007-06-22 15:20:00,247.73,247.74,247.73,247.74,116783568.0
2007-06-22 15:21:00,247.75,247.75,247.72,247.75,137672649.0
2007-06-22 15:22:00,247.72,247.75,247.72,247.75,324601404.0
2007-06-22 15:23:00,247.75,247.75,247.69,247.69,427697656.0
2007-06-22 15:24:00,247.69,247.73,247.69,247.72,468400000.0
2007-06-22 15:25:00,247.72,247.72,247.71,247.71,391700000.0
2007-06-22 15:26:00,247.71,247.72,247.69,247.7,406000000.0
2007-06-22 15:27:00,247.7,247.71,247.68,247.68,663599999.0
2007-06-22 15:28:00,247.68,247.71,247.65,247.66,773100002.0
2007-06-22 15:29:00,247.66,247.68,247.61,247.61,1421600001.0
2007-06-22 15:30:00,247.61,247.64,247.6,247.63,1178400001.0
2007-06-22 15:31:00,247.63,247.64,247.61,247.63,789300002.0
2007-06-22 15:32:00,247.62,247.66,247.61,247.64,1296400009.0
2007-06-22 15:33:00,247.64,247.64,247.63,247.63,667499999.0
2007-06-22 15:34:00,247.63,247.65,247.62,247.63,802699987.0
2007-06-22 15:35:00,247.64,247.67,247.63,247.64,2041399989.0
2007-06-22 15:36:00,247.64,247.65,247.62,247.62,428800002.0
2007-06-22 15:37:00,247.63,247.66,247.62,247.66,1137100000.0
2007-06-22 15:38:00,247.65,247.66,247.63,247.66,615299988.0
2007-06-22 15:39:00,247.66,247.66,247.64,247.65,769200001.0
2007-06-22 15:40:00,247.65,247.66,247.63,247.635,1547799982.0
2007-06-22 15:41:00,247.64,247.66,247.61,247.65,683999999.0
2007-06-22 15:42:00,247.66,247.66,247.66,247.66,106300000.0
2007-06-22 15:43:00,247.66,247.72,247.66,247.68,775800000.0
2007-06-22 15:44:00,247.68,247.7,247.68,247.69,1162599986.0
2007-06-22 15:45:00,247.69,247.7,247.68,247.69,590199995.0
2007-06-22 15:46:00,247.7,247.705,247.65,247.66,1280899996.0
2007-06-22 15:47:00,247.66,247.7,247.66,247.68,1299800002.0
2007-06-22 15:48:00,247.68,247.72,247.67,247.72,1582300001.0
2007-06-22 15:49:00,247.72,247.75,247.72,247.74,895800005.0
2007-06-22 15:50:00,247.74,247.74,247.71,247.72,583200000.0
2007-06-22 15:51:00,247.73,247.74,247.7,247.7,905500001.0
2007-06-22 15:52:00,247.7,247.71,247.7,247.7,309199998.0
2007-06-22 15:53:00,247.69,247.71,247.69,247.71,216199996.0
2007-06-22 15:54:00,247.71,247.73,247.71,247.71,781200003.0
2007-06-22 15:55:00,247.72,247.73,247.7,247.71,1057600003.0
2007-06-22 15:56:00,247.72,247.73,247.68,247.705,1804099992.0
2007-06-22 15:57:00,247.705,247.72,247.695,247.72,1184499995.0
2007-06-22 15:58:00,247.72,247.73,247.71,247.71,1098199993.0
2007-06-22 15:59:00,247.71,247.73,247.69,247.7,1684599999.0
2007-06-22 16:00:00,247.705,247.77,247.705,247.71,1846799994.0
2007-06-22 16:01:00,247.72,247.73,247.71,247.72,675700000.0
2007-06-22 16:02:00,247.72,247.73,247.72,247.73,620400000.0
2007-06-22 16:03:00,247.74,247.76,247.74,247.75,228700000.0
2007-06-22 16:04:00,247.76,247.79,247.745,247.78,475899999.0
2007-06-22 16:05:00,247.77,247.83,247.75,247.82,1397800008.0
2007-06-22 16:06:00,247.82,247.84,247.78,247.78,965100002.0
2007-06-22 16:07:00,247.78,247.78,247.76,247.77,269200000.0
2007-06-22 16:08:00,247.77,247.79,247.75,247.75,328399999.0
2007-06-22 16:09:00,247.75,247.75,247.7,247.705,900799996.0
2007-06-22 16:10:00,247.705,247.71,247.675,247.68,320800000.0
2007-06-22 16:11:00,247.67,247.7,247.65,247.68,1207399998.0
2007-06-22 16:12:00,247.68,247.68,247.655,247.665,624499998.0
2007-06-22 16:13:00,247.665,247.68,247.65,247.65,613500000.0
2007-06-22 16:14:00,247.66,247.67,247.62,247.67,959500006.0
2007-06-22 16:15:00,247.66,247.67,247.64,247.64,518399997.0
2007-06-22 16:16:00,247.65,247.68,247.64,247.67,1066300000.0
2007-06-22 16:17:00,247.67,247.7,247.65,247.68,607300000.0
2007-06-22 16:18:00,247.68,247.72,247.67,247.72,1786099991.0
2007-06-22 16:19:00,247.72,247.72,247.685,247.685,403300000.0
2007-06-22 16:20:00,247.7,247.71,247.69,247.69,273699999.0
2007-06-22 16:21:00,247.69,247.76,247.685,247.75,1010699998.0
2007-06-22 16:22:00,247.75,247.78,247.74,247.76,1479899998.0
2007-06-22 16:23:00,247.76,247.79,247.75,247.77,1110600001.0
2007-06-22 16:24:00,247.77,247.81,247.77,247.8,1211600005.0
2007-06-22 16:25:00,247.8,247.82,247.79,247.82,1086799999.0
2007-06-22 16:26:00,247.82,247.83,247.79,247.79,1050199996.0
2007-06-22 16:27:00,247.79,247.79,247.76,247.77,630399999.0
2007-06-22 16:28:00,247.77,247.77,247.72,247.73,888799999.0
2007-06-22 16:29:00,247.73,247.73,247.65,247.65,494000000.0
2007-06-22 16:30:00,247.65,247.66,247.58,247.63,1089600002.0
2007-06-22 16:31:00,247.65,247.66,247.58,247.64,1576599998.0
2007-06-22 16:32:00,247.64,247.66,247.62,247.64,1209899995.0
2007-06-22 16:33:00,247.64,247.66,247.6,247.615,1247400000.0
2007-06-22 16:34:00,247.61,247.65,247.59,247.61,921599998.0
2007-06-22 16:35:00,247.61,247.65,247.6,247.64,1311699990.0
2007-06-22 16:36:00,247.65,247.67,247.61,247.67,1551400002.0
2007-06-22 16:37:00,247.66,247.71,247.65,247.66,1579199999.0
2007-06-22 16:38:00,247.66,247.66,247.62,247.64,452000000.0
2007-06-22 16:39:00,247.64,247.65,247.6,247.62,2000000007.0
2007-06-22 16:40:00,247.61,247.64,247.59,247.6,1805600010.0
2007-06-22 16:41:00,247.6,247.65,247.6,247.63,725500001.0
2007-06-22 16:42:00,247.62,247.65,247.6,247.64,725500001.0
2007-06-22 16:43:00,247.64,247.64,247.56,247.59,1642600005.0
2007-06-22 16:44:00,247.58,247.62,247.53,247.61,2036099997.0
2007-06-22 16:45:00,247.61,247.64,247.57,247.575,596800001.0
2007-06-22 16:46:00,247.575,247.58,247.53,247.57,1474599997.0
2007-06-22 16:47:00,247.575,247.61,247.56,247.59,1527100001.0
2007-06-22 16:48:00,247.59,247.61,247.54,247.59,1868500004.0
2007-06-22 16:49:00,247.54,247.63,247.54,247.61,1576699999.0
2007-06-22 16:50:00,247.62,247.66,247.61,247.625,1576699999.0
2007-06-22 16:51:00,247.625,247.66,247.61,247.63,1673100005.0
2007-06-22 16:52:00,247.63,247.68,247.63,247.68,1125100004.0
2007-06-22 16:53:00,247.68,247.68,247.65,247.68,1399299998.0
2007-06-22 16:54:00,247.68,247.74,247.66,247.7,1836899999.0
2007-06-22 16:55:00,247.71,247.74,247.7,247.725,1330399999.0
2007-06-22 16:56:00,247.72,247.76,247.72,247.76,1410100007.0
2007-06-22 16:57:00,247.77,247.81,247.74,247.77,1226300003.0
2007-06-22 16:58:00,247.77,247.78,247.7,247.7,1429899991.0
2007-06-22 16:59:00,247.72,247.72,247.6,247.62,1137100001.0
2007-06-22 17:00:00,247.63,247.64,247.59,247.61,1137100001.0
2007-06-22 17:01:00,247.61,247.62,247.57,247.61,1067199998.0
2007-06-22 17:02:00,247.61,247.66,247.6,247.65,1413999992.0
2007-06-22 17:03:00,247.65,247.67,247.59,247.61,913000001.0
2007-06-22 17:04:00,247.61,247.64,247.58,247.61,1595499998.0
2007-06-22 17:05:00,247.61,247.65,247.59,247.61,694700000.0
2007-06-22 17:06:00,247.6,247.65,247.585,247.64,920900000.0
2007-06-22 17:07:00,247.64,247.65,247.63,247.65,1175400006.0
2007-06-22 17:08:00,247.65,247.68,247.65,247.67,499400000.0
2007-06-22 17:09:00,247.68,247.69,247.64,247.665,1489899989.0
2007-06-22 17:10:00,247.665,247.73,247.655,247.73,1319899998.0
2007-06-22 17:11:00,247.72,247.73,247.69,247.69,1277200002.0
2007-06-22 17:12:00,247.69,247.74,247.69,247.715,1976700002.0
2007-06-22 17:13:00,247.715,247.715,247.7,247.71,262099999.0
2007-06-22 17:14:00,247.71,247.73,247.7,247.705,940500001.0
2007-06-22 17:15:00,247.71,247.73,247.67,247.69,832600002.0
2007-06-22 17:16:00,247.7,247.71,247.67,247.69,1281000004.0
2007-06-22 17:17:00,247.69,247.69,247.64,247.65,979599994.0
2007-06-22 17:18:00,247.65,247.65,247.64,247.64,195500000.0
2007-06-22 17:19:00,247.64,247.67,247.63,247.63,1263500001.0
2007-06-22 17:20:00,247.63,247.64,247.62,247.62,565400000.0
2007-06-22 17:21:00,247.62,247.63,247.61,247.61,146400000.0
2007-06-22 17:22:00,247.61,247.635,247.6,247.63,867999997.0
2007-06-22 17:23:00,247.63,247.65,247.62,247.64,650400004.0
2007-06-22 17:24:00,247.64,247.7,247.64,247.7,599999999.0
2007-06-22 17:25:00,247.7,247.72,247.7,247.72,1365200000.0
2007-06-22 17:26:00,247.72,247.74,247.7,247.71,377199994.0
2007-06-22 17:27:00,247.71,247.71,247.695,247.71,196100000.0
2007-06-22 17:28:00,247.72,247.72,247.7,247.72,405600004.0
2007-06-22 17:29:00,247.72,247.72,247.7,247.72,982000004.0
2007-06-22 17:30:00,247.72,247.75,247.71,247.71,879499999.0
2007-06-22 17:31:00,247.73,247.74,247.7,247.73,855300000.0
2007-06-22 17:32:00,247.73,247.73,247.68,247.7,923500002.0
2007-06-22 17:33:00,247.7,247.715,247.68,247.71,609799999.0
2007-06-22 17:34:00,247.71,247.73,247.69,247.69,676700000.0
2007-06-22 17:35:00,247.69,247.69,247.68,247.68,646399999.0
2007-06-22 17:36:00,247.68,247.7,247.65,247.65,770699997.0
2007-06-22 17:37:00,247.65,247.67,247.63,247.65,493200003.0
2007-06-22 17:38:00,247.65,247.72,247.64,247.71,979400005.0
2007-06-22 17:39:00,247.7,247.74,247.7,247.72,436400000.0
2007-06-22 17:40:00,247.72,247.79,247.71,247.77,1227399985.0
2007-06-22 17:41:00,247.77,247.78,247.69,247.71,1347499997.0
2007-06-22 17:42:00,247.71,247.73,247.69,247.72,711700000.0
2007-06-22 17:43:00,247.72,247.77,247.72,247.77,1048800006.0
2007-06-22 17:44:00,247.76,247.78,247.73,247.75,1007699997.0
2007-06-22 17:45:00,247.75,247.76,247.73,247.73,589600001.0
2007-06-22 17:46:00,247.73,247.745,247.7,247.71,831700007.0
2007-06-22 17:47:00,247.72,247.72,247.705,247.705,275500001.0
2007-06-22 17:48:00,247.705,247.72,247.65,247.68,1246600000.0
2007-06-22 17:49:00,247.68,247.72,247.65,247.72,326100000.0
2007-06-22 17:50:00,247.71,247.73,247.68,247.71,940399995.0
2007-06-22 17:51:00,247.71,247.71,247.68,247.7,477800000.0
2007-06-22 17:52:00,247.7,247.7,247.66,247.67,1214799998.0
2007-06-22 17:53:00,247.67,247.7,247.67,247.67,122400000.0
2007-06-22 17:54:00,247.68,247.73,247.67,247.73,287400000.0
2007-06-22 17:55:00,247.73,247.74,247.72,247.74,351399999.0
2007-06-22 17:56:00,247.76,247.79,247.76,247.77,177100000.0
2007-06-22 17:57:00,247.77,247.79,247.76,247.76,604199998.0
2007-06-22 17:58:00,247.76,247.79,247.76,247.76,433900002.0
2007-06-22 17:59:00,247.76,247.87,247.76,247.86,1545100003.0
2007-06-22 18:00:00,247.87,247.89,247.84,247.84,1130200001.0
2007-06-22 18:01:00,247.84,247.89,247.84,247.87,1573000001.0
2007-06-22 18:02:00,247.87,247.92,247.82,247.82,1573000001.0
2007-06-22 18:03:00,247.82,247.85,247.81,247.83,985900000.0
2007-06-22 18:04:00,247.83,247.85,247.81,247.82,479500000.0
2007-06-22 18:05:00,247.82,247.87,247.81,247.82,726300001.0
2007-06-22 18:06:00,247.82,247.84,247.79,247.82,755399999.0
2007-06-22 18:07:00,247.83,247.86,247.82,247.85,641000000.0
2007-06-22 18:08:00,247.85,247.9,247.85,247.89,312800001.0
2007-06-22 18:09:00,247.89,247.905,247.88,247.905,308699998.0
2007-06-22 18:10:00,247.905,247.94,247.9,247.91,681000001.0
2007-06-22 18:11:00,247.915,247.92,247.88,247.9,240100002.0
2007-06-22 18:12:00,247.9,247.91,247.86,247.86,172900000.0
2007-06-22 18:13:00,247.86,247.87,247.85,247.87,74300000.0
2007-06-22 18:14:00,247.87,247.9,247.87,247.89,31600000.0
2007-06-22 18:15:00,247.89,247.89,247.78,247.81,477200001.0
2007-06-22 18:16:00,247.81,247.81,247.79,247.8,234500003.0
2007-06-22 18:17:00,247.77,247.79,247.77,247.77,555200000.0
2007-06-22 18:18:00,247.77,247.79,247.77,247.77,32400000.0
2007-06-22 18:19:00,247.77,247.77,247.74,247.74,600800001.0
2007-06-22 18:20:00,247.74,247.75,247.74,247.75,125300000.0
2007-06-22 18:21:00,247.75,247.75,247.73,247.74,279100000.0
2007-06-22 18:22:00,247.74,247.74,247.72,247.73,162700000.0
2007-06-22 18:23:00,247.73,247.73,247.66,247.69,714400000.0
2007-06-22 18:24:00,247.69,247.7,247.67,247.69,285800001.0
2007-06-22 18:25:00,247.69,247.71,247.68,247.69,469299999.0
2007-06-22 18:26:00,247.7,247.7,247.67,247.68,351600000.0
2007-06-22 18:27:00,247.68,247.68,247.65,247.67,490199999.0
2007-06-22 18:28:00,247.67,247.67,247.64,247.65,334500001.0
2007-06-22 18:29:00,247.65,247.65,247.58,247.59,555700000.0
2007-06-22 18:30:00,247.59,247.61,247.57,247.59,319000000.0
2007-06-22 18:31:00,247.59,247.59,247.52,247.56,1042899998.0
2007-06-22 18:32:00,247.57,247.57,247.52,247.56,1058800005.0
2007-06-22 18:33:00,247.56,247.63,247.55,247.6,1316200002.0
2007-06-22 18:34:00,247.6,247.65,247.57,247.63,733900001.0
2007-06-22 18:35:00,247.64,247.67,247.63,247.65,339200000.0
2007-06-22 18:36:00,247.65,247.67,247.64,247.64,177700000.0
2007-06-22 18:37:00,247.65,247.65,247.59,247.61,559900003.0
2007-06-22 18:38:00,247.61,247.63,247.6,247.62,93400000.0
2007-06-22 18:39:00,247.62,247.67,247.62,247.66,156999999.0
2007-06-22 18:40:00,247.66,247.66,247.585,247.59,314100000.0
2007-06-22 18:41:00,247.59,247.62,247.58,247.61,222999999.0
2007-06-22 18:42:00,247.61,247.65,247.61,247.61,276600000.0
2007-06-22 18:43:00,247.63,247.63,247.62,247.63,62800000.0
2007-06-22 18:44:00,247.583,247.61,247.564,247.604,1074400006.0
2007-06-22 18:45:00,247.63,247.63,247.63,247.63,11000000.0
2007-06-22 18:46:00,247.63,247.63,247.6,247.61,36400000.0
2007-06-22 18:47:00,247.6,247.64,247.6,247.63,174000000.0
2007-06-22 18:48:00,247.63,247.65,247.62,247.62,100400000.0
2007-06-22 18:49:00,247.62,247.64,247.62,247.63,127400000.0
2007-06-22 18:50:00,247.63,247.64,247.62,247.62,64400000.0
2007-06-22 18:51:00,247.61,247.62,247.6,247.6,96000000.0
2007-06-22 18:52:00,247.6,247.64,247.59,247.64,200700001.0
2007-06-22 18:53:00,247.64,247.67,247.64,247.64,375200000.0
2007-06-22 18:54:00,247.64,247.66,247.63,247.64,229899999.0
2007-06-22 18:55:00,247.64,247.66,247.61,247.63,567700001.0
2007-06-22 18:56:00,247.63,247.64,247.61,247.62,116100000.0
2007-06-22 18:57:00,247.61,247.64,247.61,247.64,97400000.0
2007-06-22 18:58:00,247.64,247.66,247.61,247.63,285800001.0
2007-06-22 18:59:00,247.63,247.64,247.62,247.64,120300000.0
2007-06-22 19:00:00,247.64,247.64,247.61,247.61,243299998.0
2007-06-22 19:01:00,247.62,247.64,247.52,247.52,574099999.0
2007-06-22 19:02:00,247.52,247.59,247.52,247.59,785300000.0
2007-06-22 19:03:00,247.59,247.61,247.56,247.57,196900000.0
2007-06-22 19:04:00,247.56,247.59,247.56,247.57,183600000.0
2007-06-22 19:05:00,247.57,247.6,247.55,247.55,423300000.0
2007-06-22 19:06:00,247.55,247.57,247.53,247.54,236800000.0
2007-06-22 19:07:00,247.55,247.56,247.51,247.51,926899999.0
2007-06-22 19:08:00,247.51,247.52,247.43,247.45,1251800000.0
2007-06-22 19:09:00,247.46,247.52,247.44,247.5,520599996.0
2007-06-22 19:10:00,247.5,247.54,247.49,247.53,389600001.0
2007-06-22 19:11:00,247.54,247.54,247.51,247.51,449600000.0
2007-06-22 19:12:00,247.53,247.53,247.48,247.48,965899998.0
2007-06-22 19:13:00,247.48,247.54,247.48,247.51,799200001.0
2007-06-22 19:14:00,247.52,247.53,247.485,247.49,416800003.0
2007-06-22 19:15:00,247.49,247.51,247.48,247.51,336000001.0
2007-06-22 19:16:00,247.51,247.53,247.5,247.505,407100002.0
2007-06-22 19:17:00,247.505,247.59,247.505,247.54,801799996.0
2007-06-22 19:18:00,247.54,247.56,247.53,247.56,406200003.0
2007-06-22 19:19:00,247.56,247.56,247.54,247.54,255400004.0
2007-06-22 19:20:00,247.55,247.56,247.52,247.52,884000001.0
2007-06-22 19:21:00,247.54,247.55,247.51,247.51,700099994.0
2007-06-22 19:22:00,247.51,247.52,247.48,247.5,618899999.0
2007-06-22 19:23:00,247.5,247.53,247.48,247.51,857399999.0
2007-06-22 19:24:00,247.51,247.56,247.51,247.54,608199999.0
2007-06-22 19:25:00,247.54,247.56,247.51,247.53,1372000001.0
2007-06-22 19:26:00,247.525,247.54,247.51,247.51,766600010.0
2007-06-22 19:27:00,247.51,247.6,247.51,247.57,287400000.0
2007-06-22 19:28:00,247.575,247.58,247.54,247.54,756200007.0
2007-06-22 19:29:00,247.54,247.58,247.54,247.58,663499996.0
2007-06-22 19:30:00,247.6,247.62,247.56,247.57,948399993.0
2007-06-22 19:31:00,247.57,247.57,247.54,247.55,508399997.0
2007-06-22 19:32:00,247.55,247.57,247.55,247.57,315600000.0
2007-06-22 19:33:00,247.57,247.6,247.545,247.59,676600005.0
2007-06-22 19:34:00,247.59,247.6,247.55,247.56,1794600014.0
2007-06-22 19:35:00,247.56,247.59,247.56,247.59,681500001.0
2007-06-22 19:36:00,247.58,247.59,247.56,247.56,258500000.0
2007-06-22 19:37:00,247.56,247.58,247.55,247.58,201400000.0
2007-06-22 19:38:00,247.58,247.58,247.55,247.58,249300000.0
2007-06-22 19:39:00,247.58,247.59,247.58,247.59,48900000.0
2007-06-22 19:40:00,247.59,247.6,247.57,247.58,274199999.0
2007-06-22 19:41:00,247.59,247.63,247.59,247.615,962199997.0
2007-06-22 19:42:00,247.61,247.635,247.61,247.61,352100002.0
2007-06-22 19:43:00,247.62,247.62,247.55,247.57,807399999.0
2007-06-22 19:44:00,247.57,247.57,247.51,247.52,701799999.0
2007-06-22 19:45:00,247.54,247.55,247.51,247.53,1022499999.0
2007-06-22 19:46:00,247.53,247.55,247.49,247.51,1091100001.0
2007-06-22 19:47:00,247.51,247.54,247.5,247.53,440000000.0
2007-06-22 19:48:00,247.54,247.55,247.53,247.54,333500003.0
2007-06-22 19:49:00,247.55,247.56,247.54,247.55,366800000.0
2007-06-22 19:50:00,247.55,247.56,247.52,247.52,899600004.0
2007-06-22 19:51:00,247.53,247.55,247.47,247.51,1642599996.0
2007-06-22 19:52:00,247.51,247.52,247.47,247.51,954099998.0
2007-06-22 19:53:00,247.51,247.51,247.49,247.51,304800000.0
2007-06-22 19:54:00,247.52,247.52,247.46,247.46,741500000.0
2007-06-22 19:55:00,247.47,247.48,247.46,247.465,579599995.0
2007-06-22 19:56:00,247.48,247.48,247.44,247.46,237500001.0
2007-06-22 19:57:00,247.46,247.47,247.45,247.45,115000000.0
2007-06-22 19:58:00,247.45,247.46,247.45,247.46,18500000.0
2007-06-22 19:59:00,247.46,247.48,247.44,247.47,1150600004.0
2007-06-22 20:00:00,247.47,247.49,247.44,247.46,281399997.0
2007-06-22 20:01:00,247.45,247.47,247.45,247.45,309699999.0
2007-06-22 20:02:00,247.45,247.45,247.43,247.45,207999999.0
2007-06-22 20:03:00,247.45,247.46,247.44,247.45,663799998.0
2007-06-22 20:04:00,247.45,247.48,247.45,247.48,147000000.0
2007-06-22 20:05:00,247.48,247.48,247.48,247.48,20800000.0
2007-06-22 20:06:00,247.48,247.49,247.45,247.47,442900001.0
2007-06-22 20:07:00,247.47,247.49,247.455,247.48,199999999.0
2007-06-22 20:08:00,247.48,247.48,247.46,247.47,84300001.0
2007-06-22 20:09:00,247.47,247.5,247.47,247.5,278200001.0
2007-06-22 20:10:00,247.51,247.51,247.47,247.49,309199999.0
2007-06-22 20:11:00,247.49,247.53,247.48,247.51,348099999.0
2007-06-22 20:12:00,247.51,247.53,247.48,247.52,477299999.0
2007-06-22 20:13:00,247.52,247.54,247.51,247.51,170000000.0
2007-06-22 20:14:00,247.52,247.53,247.49,247.51,570200001.0
2007-06-22 20:15:00,247.51,247.52,247.5,247.52,160000000.0
2007-06-22 20:16:00,247.52,247.52,247.5,247.5,88800000.0
2007-06-22 20:17:00,247.5,247.51,247.48,247.51,355299994.0
2007-06-22 20:18:00,247.51,247.53,247.5,247.5,471700004.0
2007-06-22 20:19:00,247.52,247.57,247.495,247.55,1065899997.0
2007-06-22 20:20:00,247.55,247.56,247.51,247.51,947600000.0
2007-06-22 20:21:00,247.51,247.52,247.5,247.5,738200007.0
2007-06-22 20:22:00,247.5,247.53,247.49,247.51,288999999.0
2007-06-22 20:23:00,247.51,247.53,247.485,247.51,469600001.0
2007-06-22 20:24:00,247.51,247.51,247.48,247.48,406699999.0
2007-06-22 20:25:00,247.48,247.5,247.44,247.48,545699996.0
2007-06-22 20:26:00,247.5,247.5,247.47,247.47,168900000.0
2007-06-22 20:27:00,247.47,247.5,247.47,247.49,675699994.0
2007-06-22 20:28:00,247.48,247.49,247.47,247.49,691900003.0
2007-06-22 20:29:00,247.49,247.51,247.47,247.5,638300000.0
2007-06-22 20:30:00,247.5,247.51,247.49,247.51,113700000.0
2007-06-22 20:31:00,247.51,247.51,247.47,247.48,374399998.0
2007-06-22 20:32:00,247.48,247.48,247.46,247.46,160999999.0
2007-06-22 20:33:00,247.46,247.48,247.46,247.47,240499997.0
2007-06-22 20:34:00,247.47,247.48,247.46,247.47,195499998.0
2007-06-22 20:35:00,247.47,247.48,247.46,247.48,238600001.0
2007-06-22 20:36:00,247.48,247.48,247.44,247.46,471699996.0
2007-06-22 20:37:00,247.46,247.49,247.46,247.48,381100000.0
2007-06-22 20:38:00,247.475,247.49,247.46,247.48,516900004.0
2007-06-22 20:39:00,247.48,247.49,247.46,247.49,723500002.0
2007-06-22 20:40:00,247.49,247.52,247.46,247.49,724500001.0
2007-06-22 20:41:00,247.48,247.52,247.46,247.52,652600002.0
2007-06-22 20:42:00,247.51,247.57,247.5,247.56,956900001.0
2007-06-22 20:43:00,247.56,247.58,247.53,247.55,500900000.0
2007-06-22 20:44:00,247.55,247.55,247.52,247.52,462000003.0
2007-06-22 20:45:00,247.53,247.53,247.51,247.51,163400000.0
2007-06-22 20:46:00,247.51,247.52,247.5,247.52,318700000.0
2007-06-22 20:47:00,247.515,247.54,247.51,247.54,297599997.0
2007-06-22 20:48:00,247.55,247.56,247.545,247.55,275100000.0
2007-06-22 20:49:00,247.56,247.56,247.54,247.55,202700000.0
2007-06-22 20:50:00,247.55,247.56,247.54,247.55,312700000.0
2007-06-22 20:51:00,247.55,247.56,247.52,247.545,778099998.0
2007-06-22 20:52:00,247.56,247.58,247.55,247.57,353200001.0
2007-06-22 20:53:00,247.57,247.58,247.55,247.56,162300002.0
2007-06-22 20:54:00,247.56,247.58,247.55,247.58,321900000.0
2007-06-22 20:55:00,247.58,247.59,247.57,247.59,382500000.0
2007-06-22 20:56:00,247.58,247.61,247.58,247.6,528200006.0
2007-06-22 20:57:00,247.6,247.61,247.59,247.6,308800001.0
2007-06-22 20:58:00,247.6,247.6,247.57,247.58,725499991.0
2007-06-22 20:59:00,247.58,247.62,247.57,247.61,660700001.0
2007-06-22 21:00:00,247.61,247.65,247.59,247.59,767100001.0
2007-06-22 21:01:00,247.59,247.63,247.59,247.63,283200000.0
2007-06-22 21:02:00,247.63,247.63,247.59,247.59,292800000.0
2007-06-22 21:03:00,247.59,247.59,247.58,247.58,34200000.0
2007-06-22 21:04:00,247.58,247.59,247.58,247.59,113000000.0
2007-06-22 21:05:00,247.59,247.6,247.58,247.59,386600000.0
2007-06-22 21:06:00,247.6,247.6,247.58,247.58,252100000.0
2007-06-22 21:07:00,247.58,247.6,247.57,247.6,226099998.0
2007-06-22 21:08:00,247.6,247.61,247.59,247.59,368999999.0
2007-06-22 21:09:00,247.59,247.615,247.59,247.61,279000002.0
2007-06-22 21:10:00,247.605,247.605,247.58,247.6,175400000.0
2007-06-22 21:11:00,247.6,247.6,247.56,247.56,205800000.0
2007-06-22 21:12:00,247.56,247.58,247.55,247.56,208099999.0
2007-06-22 21:13:00,247.555,247.58,247.535,247.56,303500002.0
2007-06-22 21:14:00,247.56,247.58,247.56,247.56,104200000.0
2007-06-22 21:15:00,247.545,247.57,247.54,247.56,389700000.0
2007-06-22 21:16:00,247.56,247.58,247.55,247.58,159500000.0
2007-06-22 21:17:00,247.58,247.58,247.56,247.565,244600000.0
2007-06-22 21:18:00,247.565,247.635,247.565,247.635,352200000.0
2007-06-22 21:19:00,247.635,247.68,247.635,247.67,775600012.0
2007-06-22 21:20:00,247.67,247.67,247.64,247.64,130400000.0
2007-06-22 21:21:00,247.64,247.64,247.64,247.64,25200000.0
2007-06-22 21:22:00,247.64,247.64,247.62,247.63,109700000.0
2007-06-22 21:23:00,247.63,247.65,247.62,247.64,178099999.0
2007-06-22 21:24:00,247.64,247.65,247.63,247.63,78000000.0
2007-06-22 21:25:00,247.63,247.63,247.58,247.58,325800000.0
2007-06-22 21:26:00,247.59,247.61,247.58,247.59,42500000.0
2007-06-22 21:27:00,247.59,247.61,247.58,247.59,85800000.0
2007-06-22 21:28:00,247.6,247.6,247.59,247.59,77400000.0
2007-06-22 21:29:00,247.59,247.59,247.585,247.59,51100000.0
2007-06-22 21:30:00,247.59,247.6,247.58,247.58,74100000.0
2007-06-22 21:31:00,247.58,247.63,247.57,247.61,425000003.0
2007-06-22 21:32:00,247.61,247.61,247.57,247.58,116100000.0
2007-06-22 21:33:00,247.58,247.6,247.56,247.58,469600000.0
2007-06-22 21:34:00,247.57,247.58,247.55,247.56,311700000.0
2007-06-22 21:35:00,247.56,247.59,247.56,247.57,230400000.0
2007-06-22 21:36:00,247.57,247.58,247.56,247.58,70600000.0
2007-06-22 21:37:00,247.58,247.58,247.55,247.56,82500000.0
2007-06-22 21:38:00,247.56,247.57,247.55,247.55,157400000.0
2007-06-22 21:39:00,247.55,247.57,247.55,247.57,166000000.0
2007-06-22 21:40:00,247.57,247.57,247.56,247.56,264600000.0
2007-06-22 21:41:00,247.56,247.58,247.55,247.55,269000000.0
2007-06-22 21:42:00,247.56,247.56,247.5,247.5,254900000.0
2007-06-22 21:43:00,247.49,247.52,247.48,247.48,209600000.0
2007-06-22 21:44:00,247.48,247.48,247.4,247.44,631500000.0
2007-06-22 21:45:00,247.43,247.44,247.39,247.4,834199996.0
2007-06-22 21:46:00,247.41,247.41,247.35,247.38,456899999.0
2007-06-22 21:47:00,247.38,247.42,247.38,247.4,313300000.0
2007-06-22 21:48:00,247.4,247.42,247.38,247.39,238800000.0
2007-06-22 21:49:00,247.39,247.39,247.38,247.38,87600000.0
2007-06-22 21:50:00,247.38,247.39,247.38,247.39,19500000.0
2007-06-22 21:51:00,247.4,247.4,247.35,247.37,230900001.0
2007-06-22 21:52:00,247.38,247.4,247.37,247.38,118500000.0
2007-06-22 21:53:00,247.38,247.39,247.35,247.38,267400000.0
2007-06-22 21:54:00,247.37,247.38,247.36,247.38,204399998.0
2007-06-22 21:55:00,247.38,247.4,247.38,247.4,247800000.0
2007-06-22 21:56:00,247.4,247.4,247.365,247.38,107800000.0
2007-06-22 21:57:00,247.39,247.4,247.39,247.4,32800000.0
2007-06-22 21:58:00,247.4,247.4,247.39,247.4,85400000.0
2007-06-22 21:59:00,247.4,247.42,247.4,247.42,116600000.0
2007-06-22 22:00:00,247.43,247.44,247.415,247.43,122400000.0
2007-06-22 22:01:00,247.44,247.45,247.43,247.44,116300000.0
2007-06-22 22:02:00,247.44,247.45,247.44,247.45,158000000.0
2007-06-22 22:03:00,247.45,247.49,247.45,247.47,634400000.0
2007-06-22 22:04:00,247.47,247.49,247.46,247.48,170300000.0
2007-06-22 22:05:00,247.48,247.48,247.46,247.46,21800000.0
2007-06-22 22:06:00,247.46,247.46,247.43,247.44,129000000.0
2007-06-22 22:07:00,247.44,247.455,247.44,247.44,132400000.0
2007-06-22 22:08:00,247.45,247.46,247.45,247.46,43900000.0
2007-06-22 22:09:00,247.46,247.46,247.38,247.42,347900000.0
2007-06-22 22:10:00,247.4,247.4,247.37,247.39,167700001.0
2007-06-22 22:11:00,247.39,247.39,247.39,247.39,63200000.0
2007-06-22 22:12:00,247.39,247.39,247.39,247.39,84000000.0
2007-06-22 22:13:00,247.39,247.39,247.38,247.38,22600000.0
2007-06-22 22:14:00,247.4,247.43,247.4,247.4,252900003.0
2007-06-22 22:15:00,247.4,247.42,247.385,247.385,320300003.0
2007-06-22 22:16:00,247.385,247.385,247.37,247.37,65800000.0
2007-06-22 22:17:00,247.37,247.4,247.37,247.4,177200000.0
2007-06-22 22:18:00,247.4,247.4,247.37,247.4,178000000.0
2007-06-22 22:19:00,247.4,247.41,247.4,247.4,52400000.0
2007-06-22 22:20:00,247.4,247.4,247.4,247.4,4800000.0
2007-06-22 22:21:00,247.4,247.4,247.38,247.38,9000000.0
2007-06-22 22:22:00,247.4,247.43,247.395,247.43,52200000.0
2007-06-22 22:23:00,247.43,247.45,247.41,247.44,83800000.0
2007-06-22 22:24:00,247.435,247.505,247.435,247.5,53200000.0
2007-06-22 22:25:00,247.495,247.5,247.47,247.48,331000000.0
2007-06-22 22:26:00,247.487,247.487,247.42,247.436,133100000.0
2007-06-22 22:27:00,247.52,247.52,247.485,247.51,91700000.0
2007-06-22 22:28:00,247.51,247.52,247.505,247.505,46800000.0
2007-06-22 22:29:00,247.51,247.525,247.51,247.52,36600000.0
2007-06-22 22:30:00,247.52,247.52,247.5,247.51,133200000.0
2007-06-22 22:31:00,247.515,247.515,247.49,247.505,132000000.0
2007-06-22 22:32:00,247.51,247.515,247.495,247.495,35600000.0
2007-06-22 22:33:00,247.495,247.51,247.43,247.43,93000000.0
2007-06-22 22:34:00,247.43,247.45,247.39,247.435,156200000.0
2007-06-22 22:35:00,247.44,247.445,247.43,247.43,82800000.0
2007-06-22 22:36:00,247.435,247.465,247.43,247.43,194600000.0
2007-06-22 22:37:00,247.435,247.465,247.43,247.465,144000000.0
2007-06-22 22:38:00,247.465,247.465,247.45,247.45,8800000.0
2007-06-22 22:39:00,247.45,247.475,247.45,247.475,45500000.0
2007-06-22 22:40:00,247.475,247.48,247.46,247.47,152400002.0
2007-06-22 22:41:00,247.46,247.47,247.45,247.45,114700000.0
2007-06-22 22:42:00,247.445,247.445,247.44,247.44,12200000.0
2007-06-22 22:43:00,247.44,247.445,247.44,247.44,21600000.0
2007-06-22 22:44:00,247.47,247.5,247.455,247.455,164800000.0
2007-06-22 22:45:00,247.45,247.46,247.44,247.46,92100001.0
2007-06-22 22:46:00,247.48,247.5,247.48,247.5,68900000.0
2007-06-22 22:47:00,247.51,247.52,247.48,247.48,79600000.0
2007-06-22 22:48:00,247.49,247.52,247.48,247.52,142800000.0
2007-06-22 22:49:00,247.53,247.53,247.52,247.53,54800000.0
2007-06-22 22:50:00,247.53,247.565,247.53,247.565,65000000.0
2007-06-22 22:51:00,247.57,247.575,247.53,247.56,224200001.0
2007-06-22 22:52:00,247.56,247.59,247.54,247.59,150400000.0
2007-06-22 22:53:00,247.59,247.59,247.57,247.58,143300000.0
2007-06-22 22:54:00,247.58,247.595,247.58,247.59,102600000.0
2007-06-22 22:55:00,247.59,247.6,247.57,247.57,60400000.0
2007-06-22 22:56:00,247.57,247.575,247.565,247.575,55200000.0
2007-06-22 22:57:00,247.59,247.62,247.585,247.61,103200000.0
2007-06-22 22:58:00,247.61,247.67,247.61,247.66,156300000.0
2007-06-22 22:59:00,247.66,247.7,247.63,247.67,120900000.0
2007-06-24 23:00:00,247.39,247.39,247.325,247.335,41899999.0
2007-06-24 23:01:00,247.348,247.373,247.343,247.355,74500000.0
2007-06-24 23:02:00,247.346,247.356,247.313,247.333,93800000.0
2007-06-24 23:03:00,247.328,247.362,247.289,247.339,190400000.0
2007-06-24 23:04:00,247.284,247.324,247.265,247.312,57500000.0
2007-06-24 23:05:00,247.315,247.328,247.26,247.314,45100000.0
2007-06-24 23:06:00,247.305,247.317,247.287,247.297,329900000.0
2007-06-24 23:07:00,247.287,247.293,247.221,247.236,30700000.0
2007-06-24 23:08:00,247.194,247.225,247.068,247.127,80800000.0
2007-06-24 23:09:00,247.11,247.155,247.082,247.109,228100000.0
2007-06-24 23:10:00,247.128,247.167,247.128,247.141,34000000.0
2007-06-24 23:11:00,247.146,247.179,247.142,247.155,33600000.0
2007-06-24 23:12:00,247.17,247.18,247.12,247.16,26700000.0
2007-06-24 23:13:00,247.18,247.18,247.17,247.17,2700000.0
2007-06-24 23:14:00,247.16,247.16,247.16,247.16,18400000.0
2007-06-24 23:15:00,247.19,247.19,247.19,247.19,1600000.0
2007-06-24 23:16:00,247.2,247.2,247.2,247.2,12800000.0
2007-06-24 23:17:00,247.23,247.23,247.18,247.18,50700000.0
2007-06-24 23:18:00,247.16,247.2,247.16,247.18,34900000.0
2007-06-24 23:19:00,247.168,247.169,247.157,247.169,25500000.0
2007-06-24 23:20:00,247.2,247.2,247.18,247.2,16900000.0
2007-06-24 23:21:00,247.2,247.2,247.18,247.18,73400000.0
2007-06-24 23:22:00,247.18,247.18,247.16,247.18,82600000.0
2007-06-24 23:23:00,247.178,247.178,247.159,247.17,148300000.0
2007-06-24 23:24:00,247.18,247.18,247.18,247.18,3200000.0
2007-06-24 23:25:00,247.18,247.18,247.18,247.18,14400000.0
2007-06-24 23:26:00,247.2,247.22,247.2,247.22,45600000.0
2007-06-24 23:27:00,247.189,247.196,247.183,247.192,304700002.0
2007-06-24 23:28:00,247.22,247.22,247.22,247.22,17600000.0
2007-06-24 23:29:00,247.23,247.25,247.21,247.25,36300000.0
2007-06-24 23:30:00,247.25,247.27,247.25,247.27,25600000.0
2007-06-24 23:31:00,247.27,247.27,247.23,247.25,27500000.0
2007-06-24 23:32:00,247.25,247.27,247.25,247.27,18400000.0
2007-06-24 23:33:00,247.27,247.27,247.27,247.27,14400000.0
2007-06-24 23:34:00,247.27,247.27,247.27,247.27,30200000.0
2007-06-24 23:35:00,247.227,247.248,247.225,247.247,590499997.0
2007-06-24 23:36:00,247.27,247.27,247.27,247.27,8700000.0
2007-06-24 23:37:00,247.27,247.27,247.26,247.26,11900000.0
2007-06-24 23:38:00,247.26,247.29,247.26,247.29,119400000.0
2007-06-24 23:39:00,247.29,247.29,247.29,247.29,38900000.0
2007-06-24 23:40:00,247.29,247.35,247.29,247.32,207000000.0
2007-06-24 23:41:00,247.33,247.35,247.33,247.35,102300000.0
2007-06-24 23:42:00,247.35,247.41,247.35,247.36,100100000.0
2007-06-24 23:43:00,247.351,247.351,247.337,247.34,75700000.0
2007-06-24 23:44:00,247.36,247.39,247.36,247.39,17600000.0
2007-06-24 23:45:00,247.36,247.4,247.36,247.4,20800000.0
2007-06-24 23:46:00,247.4,247.4,247.4,247.4,4800000.0
2007-06-24 23:47:00,247.4,247.4,247.4,247.4,7200000.0
2007-06-24 23:48:00,247.42,247.43,247.42,247.43,9600000.0
2007-06-24 23:49:00,247.42,247.44,247.37,247.38,94500000.0
2007-06-24 23:50:00,247.38,247.38,247.34,247.38,188100000.0
2007-06-24 23:51:00,247.38,247.38,247.37,247.38,24500000.0
2007-06-24 23:52:00,247.372,247.373,247.367,247.37,96500000.0
2007-06-24 23:53:00,247.38,247.38,247.38,247.38,21400000.0
2007-06-24 23:54:00,247.294,247.343,247.294,247.343,20500000.0
2007-06-24 23:55:00,247.29,247.293,247.282,247.293,58200000.0
2007-06-24 23:56:00,247.38,247.38,247.38,247.38,9500000.0
2007-06-24 23:57:00,247.38,247.38,247.38,247.38,38700000.0
2007-06-24 23:58:00,247.4,247.4,247.4,247.4,2000000.0
2007-06-24 23:59:00,247.38,247.38,247.38,247.38,9500000.0
2007-06-25 00:00:00,247.38,247.4,247.38,247.4,20000000.0
2007-06-25 00:01:00,247.4,247.41,247.39,247.39,94500000.0
2007-06-25 00:02:00,247.38,247.42,247.35,247.35,253899999.0
2007-06-25 00:03:00,247.35,247.44,247.35,247.41,209299999.0
2007-06-25 00:04:00,247.4,247.41,247.37,247.4,301399999.0
2007-06-25 00:05:00,247.4,247.42,247.36,247.4,300000000.0
2007-06-25 00:06:00,247.42,247.42,247.4,247.4,106500000.0
2007-06-25 00:07:00,247.38,247.43,247.37,247.39,148000000.0
2007-06-25 00:08:00,247.39,247.39,247.32,247.34,231000002.0
2007-06-25 00:09:00,247.33,247.35,247.33,247.35,59000000.0
2007-06-25 00:10:00,247.35,247.37,247.33,247.35,153000003.0
2007-06-25 00:11:00,247.34,247.37,247.34,247.36,41900000.0
2007-06-25 00:12:00,247.38,247.39,247.35,247.39,189700001.0
2007-06-25 00:13:00,247.39,247.39,247.37,247.37,15600000.0
2007-06-25 00:14:00,247.37,247.41,247.37,247.41,112200000.0
2007-06-25 00:15:00,247.43,247.45,247.41,247.43,235100001.0
2007-06-25 00:16:00,247.42,247.47,247.42,247.47,17400000.0
2007-06-25 00:17:00,247.47,247.47,247.47,247.47,2400000.0
2007-06-25 00:18:00,247.48,247.54,247.45,247.54,236700005.0
2007-06-25 00:19:00,247.525,247.546,247.518,247.543,537900001.0
2007-06-25 00:20:00,247.507,247.51,247.49,247.509,393700001.0
2007-06-25 00:21:00,247.54,247.56,247.53,247.56,58499999.0
2007-06-25 00:22:00,247.56,247.56,247.56,247.56,6000000.0
2007-06-25 00:23:00,247.56,247.58,247.55,247.58,102900000.0
2007-06-25 00:24:00,247.58,247.58,247.57,247.57,23600000.0
2007-06-25 00:25:00,247.58,247.62,247.58,247.62,35200000.0
2007-06-25 00:26:00,247.62,247.64,247.61,247.64,86000000.0
2007-06-25 00:27:00,247.64,247.64,247.6,247.64,149600003.0
2007-06-25 00:28:00,247.64,247.64,247.61,247.64,68500000.0
2007-06-25 00:29:00,247.64,247.64,247.64,247.64,2800000.0
2007-06-25 00:30:00,247.65,247.65,247.65,247.65,2000000.0
2007-06-25 00:31:00,247.64,247.64,247.61,247.61,17100000.0
2007-06-25 00:32:00,247.65,247.65,247.59,247.6,98100000.0
2007-06-25 00:33:00,247.61,247.63,247.61,247.63,32800000.0
2007-06-25 00:34:00,247.64,247.65,247.64,247.65,6000000.0
2007-06-25 00:35:00,247.65,247.65,247.65,247.65,6000000.0
2007-06-25 00:36:00,247.65,247.65,247.65,247.65,4000000.0
2007-06-25 00:37:00,247.63,247.635,247.63,247.635,100499999.0
2007-06-25 00:38:00,247.64,247.67,247.64,247.66,48400000.0
2007-06-25 00:39:00,247.67,247.67,247.67,247.67,44000000.0
2007-06-25 00:40:00,247.66,247.66,247.66,247.66,2000000.0
2007-06-25 00:41:00,247.65,247.66,247.64,247.64,53200000.0
2007-06-25 00:42:00,247.66,247.66,247.65,247.66,18000000.0
2007-06-25 00:43:00,247.66,247.67,247.63,247.67,49100000.0
2007-06-25 00:44:00,247.66,247.66,247.64,247.66,14800000.0
2007-06-25 00:45:00,247.66,247.66,247.64,247.64,4400000.0
2007-06-25 00:46:00,247.65,247.65,247.65,247.65,2400000.0
2007-06-25 00:47:00,247.65,247.67,247.65,247.66,19900000.0
2007-06-25 00:48:00,247.66,247.67,247.66,247.67,61200000.0
2007-06-25 00:49:00,247.67,247.68,247.66,247.66,42000000.0
2007-06-25 00:50:00,247.68,247.68,247.65,247.65,84300000.0
2007-06-25 00:51:00,247.66,247.67,247.66,247.66,82800000.0
2007-06-25 00:52:00,247.66,247.66,247.65,247.66,18000000.0
2007-06-25 00:53:00,247.66,247.68,247.66,247.68,35200000.0
2007-06-25 00:54:00,247.68,247.68,247.68,247.68,3600000.0
2007-06-25 00:55:00,247.68,247.68,247.67,247.67,26800000.0
2007-06-25 00:56:00,247.68,247.68,247.68,247.68,6100000.0
2007-06-25 00:57:00,247.68,247.68,247.67,247.67,18400000.0
2007-06-25 00:58:00,247.68,247.68,247.67,247.67,14000000.0
2007-06-25 00:59:00,247.67,247.68,247.67,247.68,12500000.0
2007-06-25 01:00:00,247.68,247.68,247.66,247.66,25700000.0
2007-06-25 01:01:00,247.66,247.66,247.63,247.63,29900000.0
2007-06-25 01:02:00,247.64,247.67,247.64,247.66,63200000.0
2007-06-25 01:03:00,247.66,247.66,247.64,247.64,43300000.0
2007-06-25 01:04:00,247.62,247.66,247.62,247.66,116299999.0
2007-06-25 01:05:00,247.67,247.67,247.64,247.64,55200000.0
2007-06-25 01:06:00,247.65,247.65,247.64,247.64,32000000.0
2007-06-25 01:07:00,247.64,247.64,247.64,247.64,19200000.0
2007-06-25 01:08:00,247.64,247.64,247.63,247.64,94000000.0
2007-06-25 01:09:00,247.64,247.64,247.61,247.64,193000001.0
2007-06-25 01:10:00,247.64,247.66,247.64,247.66,106000000.0
2007-06-25 01:11:00,247.66,247.66,247.63,247.64,124499999.0
2007-06-25 01:12:00,247.63,247.64,247.6,247.6,133699999.0
2007-06-25 01:13:00,247.6,247.6,247.58,247.59,86000000.0
2007-06-25 01:14:00,247.6,247.61,247.56,247.575,245500000.0
2007-06-25 01:15:00,247.57,247.585,247.54,247.57,366200000.0
2007-06-25 01:16:00,247.57,247.58,247.54,247.55,643400001.0
2007-06-25 01:17:00,247.56,247.58,247.54,247.565,242699998.0
2007-06-25 01:18:00,247.56,247.61,247.56,247.6,235399997.0
2007-06-25 01:19:00,247.61,247.61,247.59,247.6,96100000.0
2007-06-25 01:20:00,247.6,247.62,247.6,247.61,177100000.0
2007-06-25 01:21:00,247.605,247.63,247.605,247.62,135300000.0
2007-06-25 01:22:00,247.62,247.66,247.62,247.66,178399999.0
2007-06-25 01:23:00,247.632,247.632,247.588,247.615,121300000.0
2007-06-25 01:24:00,247.66,247.68,247.66,247.68,36000000.0
2007-06-25 01:25:00,247.68,247.68,247.64,247.64,36000000.0
2007-06-25 01:26:00,247.66,247.66,247.62,247.62,100800000.0
2007-06-25 01:27:00,247.62,247.63,247.61,247.61,89200000.0
2007-06-25 01:28:00,247.62,247.65,247.62,247.65,199999998.0
2007-06-25 01:29:00,247.65,247.66,247.65,247.65,118100000.0
2007-06-25 01:30:00,247.65,247.66,247.6,247.6,172500001.0
2007-06-25 01:31:00,247.6,247.605,247.59,247.59,158800000.0
2007-06-25 01:32:00,247.59,247.6,247.59,247.59,64000000.0
2007-06-25 01:33:00,247.59,247.595,247.59,247.595,104000000.0
2007-06-25 01:34:00,247.595,247.61,247.57,247.57,40000000.0
2007-06-25 01:35:00,247.57,247.58,247.55,247.55,319200000.0
2007-06-25 01:36:00,247.55,247.58,247.54,247.55,447700000.0
2007-06-25 01:37:00,247.55,247.58,247.5,247.5,386000000.0
2007-06-25 01:38:00,247.5,247.52,247.475,247.5,115500000.0
2007-06-25 01:39:00,247.5,247.52,247.5,247.52,118800000.0
2007-06-25 01:40:00,247.515,247.52,247.495,247.51,177700000.0
2007-06-25 01:41:00,247.515,247.53,247.48,247.5,215800000.0
2007-06-25 01:42:00,247.51,247.51,247.5,247.51,68700000.0
2007-06-25 01:43:00,247.51,247.52,247.485,247.49,234100000.0
2007-06-25 01:44:00,247.51,247.51,247.51,247.51,35700000.0
2007-06-25 01:45:00,247.51,247.51,247.45,247.46,362199998.0
2007-06-25 01:46:00,247.46,247.47,247.45,247.46,194400000.0
2007-06-25 01:47:00,247.46,247.47,247.46,247.47,236200000.0
2007-06-25 01:48:00,247.47,247.49,247.46,247.47,212000000.0
2007-06-25 01:49:00,247.47,247.49,247.45,247.47,324800001.0
2007-06-25 01:50:00,247.47,247.47,247.46,247.46,82700000.0
2007-06-25 01:51:00,247.47,247.49,247.47,247.49,62600000.0
2007-06-25 01:52:00,247.49,247.49,247.47,247.475,73400000.0
2007-06-25 01:53:00,247.47,247.5,247.47,247.5,80500000.0
2007-06-25 01:54:00,247.505,247.505,247.505,247.505,3900000.0
2007-06-25 01:55:00,247.51,247.51,247.51,247.51,4000000.0
2007-06-25 01:56:00,247.505,247.54,247.505,247.54,248100000.0
2007-06-25 01:57:00,247.54,247.57,247.53,247.55,439600002.0
2007-06-25 01:58:00,247.57,247.57,247.52,247.57,333200000.0
2007-06-25 01:59:00,247.57,247.59,247.57,247.59,91900000.0
2007-06-25 02:00:00,247.59,247.61,247.58,247.61,212400000.0
2007-06-25 02:01:00,247.61,247.63,247.59,247.59,223700000.0
2007-06-25 02:02:00,247.59,247.61,247.58,247.59,322100000.0
2007-06-25 02:03:00,247.59,247.6,247.58,247.59,143800000.0
2007-06-25 02:04:00,247.59,247.59,247.59,247.59,57600000.0
2007-06-25 02:05:00,247.59,247.59,247.55,247.57,299700000.0
2007-06-25 02:06:00,247.59,247.61,247.58,247.6,153500001.0
2007-06-25 02:07:00,247.6,247.6,247.57,247.58,208000002.0
2007-06-25 02:08:00,247.58,247.59,247.57,247.58,138200000.0
2007-06-25 02:09:00,247.58,247.58,247.56,247.56,91599999.0
2007-06-25 02:10:00,247.57,247.57,247.51,247.54,329699998.0
2007-06-25 02:11:00,247.535,247.58,247.525,247.53,258999999.0
2007-06-25 02:12:00,247.53,247.55,247.49,247.5,264300001.0
2007-06-25 02:13:00,247.5,247.52,247.485,247.5,194700000.0
2007-06-25 02:14:00,247.51,247.53,247.5,247.52,348499999.0
2007-06-25 02:15:00,247.52,247.54,247.52,247.54,177000000.0
2007-06-25 02:16:00,247.54,247.54,247.52,247.53,92800000.0
2007-06-25 02:17:00,247.53,247.54,247.49,247.51,321400000.0
2007-06-25 02:18:00,247.51,247.555,247.49,247.53,434900002.0
2007-06-25 02:19:00,247.53,247.55,247.5,247.55,470600002.0
2007-06-25 02:20:00,247.53,247.61,247.53,247.57,353400000.0
2007-06-25 02:21:00,247.59,247.59,247.56,247.57,120100000.0
2007-06-25 02:22:00,247.58,247.59,247.55,247.59,299600000.0
2007-06-25 02:23:00,247.59,247.61,247.59,247.59,133300000.0
2007-06-25 02:24:00,247.58,247.58,247.55,247.58,467400001.0
2007-06-25 02:25:00,247.58,247.58,247.56,247.57,115900000.0
2007-06-25 02:26:00,247.57,247.575,247.565,247.57,74599999.0
2007-06-25 02:27:00,247.57,247.58,247.56,247.57,377600000.0
2007-06-25 02:28:00,247.56,247.59,247.56,247.59,110600000.0
2007-06-25 02:29:00,247.59,247.59,247.56,247.56,284700000.0
2007-06-25 02:30:00,247.56,247.6,247.56,247.58,111900000.0
2007-06-25 02:31:00,247.58,247.58,247.53,247.55,383999998.0
2007-06-25 02:32:00,247.56,247.58,247.55,247.58,79100000.0
2007-06-25 02:33:00,247.58,247.58,247.57,247.58,119100000.0
2007-06-25 02:34:00,247.58,247.6,247.58,247.58,143800000.0
2007-06-25 02:35:00,247.58,247.61,247.58,247.61,264300000.0
2007-06-25 02:36:00,247.61,247.63,247.595,247.61,506500000.0
2007-06-25 02:37:00,247.605,247.61,247.57,247.58,265799999.0
2007-06-25 02:38:00,247.59,247.59,247.55,247.565,258500000.0
2007-06-25 02:39:00,247.57,247.58,247.56,247.575,137400000.0
2007-06-25 02:40:00,247.575,247.595,247.57,247.595,88900000.0
2007-06-25 02:41:00,247.59,247.595,247.59,247.59,33500000.0
2007-06-25 02:42:00,247.59,247.62,247.58,247.62,86100000.0
2007-06-25 02:43:00,247.62,247.63,247.62,247.63,15900000.0
2007-06-25 02:44:00,247.63,247.63,247.61,247.63,75700000.0
2007-06-25 02:45:00,247.63,247.63,247.59,247.6,219400002.0
2007-06-25 02:46:00,247.61,247.63,247.61,247.63,21700000.0
2007-06-25 02:47:00,247.574,247.595,247.568,247.592,311700000.0
2007-06-25 02:48:00,247.63,247.63,247.59,247.61,45700000.0
2007-06-25 02:49:00,247.6,247.61,247.59,247.59,96000000.0
2007-06-25 02:50:00,247.59,247.61,247.59,247.59,255899999.0
2007-06-25 02:51:00,247.59,247.64,247.59,247.64,104500000.0
2007-06-25 02:52:00,247.64,247.67,247.64,247.67,79500000.0
2007-06-25 02:53:00,247.67,247.69,247.655,247.67,292000001.0
2007-06-25 02:54:00,247.67,247.69,247.66,247.69,96100000.0
2007-06-25 02:55:00,247.68,247.71,247.66,247.71,477599998.0
2007-06-25 02:56:00,247.705,247.72,247.69,247.69,268999999.0
2007-06-25 02:57:00,247.69,247.69,247.67,247.67,162600000.0
2007-06-25 02:58:00,247.67,247.67,247.64,247.65,214100001.0
2007-06-25 02:59:00,247.66,247.66,247.63,247.645,233000000.0
2007-06-25 03:00:00,247.66,247.67,247.66,247.67,83999999.0
2007-06-25 03:01:00,247.68,247.69,247.65,247.67,433899993.0
2007-06-25 03:02:00,247.67,247.67,247.64,247.67,401399997.0
2007-06-25 03:03:00,247.68,247.69,247.68,247.68,169500000.0
2007-06-25 03:04:00,247.69,247.71,247.64,247.64,454800000.0
2007-06-25 03:05:00,247.63,247.63,247.55,247.58,553300000.0
2007-06-25 03:06:00,247.6,247.6,247.555,247.57,274199999.0
2007-06-25 03:07:00,247.57,247.6,247.55,247.58,440899999.0
2007-06-25 03:08:00,247.57,247.57,247.55,247.56,133700000.0
2007-06-25 03:09:00,247.58,247.6,247.56,247.56,436000003.0
2007-06-25 03:10:00,247.58,247.6,247.56,247.58,271800001.0
2007-06-25 03:11:00,247.6,247.62,247.57,247.6,370600006.0
2007-06-25 03:12:00,247.6,247.62,247.585,247.6,157000000.0
2007-06-25 03:13:00,247.6,247.63,247.6,247.63,98300000.0
2007-06-25 03:14:00,247.62,247.63,247.58,247.59,220600000.0
2007-06-25 03:15:00,247.58,247.6,247.58,247.595,52100001.0
2007-06-25 03:16:00,247.59,247.63,247.59,247.63,249600001.0
2007-06-25 03:17:00,247.61,247.65,247.61,247.635,145400000.0
2007-06-25 03:18:00,247.63,247.72,247.63,247.7,654100000.0
2007-06-25 03:19:00,247.695,247.74,247.695,247.72,105400000.0
2007-06-25 03:20:00,247.715,247.73,247.7,247.71,205000000.0
2007-06-25 03:21:00,247.71,247.73,247.69,247.71,403700000.0
2007-06-25 03:22:00,247.73,247.74,247.705,247.72,216600000.0
2007-06-25 03:23:00,247.72,247.73,247.7,247.73,137000000.0
2007-06-25 03:24:00,247.715,247.715,247.69,247.71,78000000.0
2007-06-25 03:25:00,247.7,247.7,247.625,247.65,374700000.0
2007-06-25 03:26:00,247.64,247.68,247.63,247.65,161000000.0
2007-06-25 03:27:00,247.64,247.67,247.64,247.66,186700000.0
2007-06-25 03:28:00,247.65,247.67,247.64,247.67,206000000.0
2007-06-25 03:29:00,247.67,247.67,247.64,247.65,156200000.0
2007-06-25 03:30:00,247.65,247.67,247.64,247.67,100200000.0
2007-06-25 03:31:00,247.67,247.69,247.67,247.69,20600000.0
2007-06-25 03:32:00,247.69,247.69,247.68,247.69,57300000.0
2007-06-25 03:33:00,247.69,247.73,247.69,247.71,202900000.0
2007-06-25 03:34:00,247.71,247.75,247.7,247.73,192900000.0
2007-06-25 03:35:00,247.73,247.75,247.72,247.73,129500000.0
2007-06-25 03:36:00,247.725,247.73,247.68,247.68,130300000.0
2007-06-25 03:37:00,247.66,247.69,247.645,247.69,84100000.0
2007-06-25 03:38:00,247.695,247.695,247.695,247.695,16000000.0
2007-06-25 03:39:00,247.695,247.71,247.695,247.71,33500000.0
2007-06-25 03:40:00,247.715,247.715,247.695,247.71,67200000.0
2007-06-25 03:41:00,247.73,247.73,247.695,247.73,24700000.0
2007-06-25 03:42:00,247.73,247.73,247.7,247.73,163400000.0
2007-06-25 03:43:00,247.73,247.75,247.71,247.72,249600000.0
2007-06-25 03:44:00,247.72,247.73,247.71,247.72,179399999.0
2007-06-25 03:45:00,247.75,247.75,247.72,247.72,132099999.0
2007-06-25 03:46:00,247.715,247.73,247.69,247.71,178200000.0
2007-06-25 03:47:00,247.73,247.75,247.7,247.72,155900000.0
2007-06-25 03:48:00,247.72,247.73,247.7,247.73,297000000.0
2007-06-25 03:49:00,247.73,247.73,247.7,247.73,74400000.0
2007-06-25 03:50:00,247.73,247.73,247.73,247.73,31800000.0
2007-06-25 03:51:00,247.73,247.73,247.73,247.73,1600000.0
2007-06-25 03:52:00,247.71,247.74,247.71,247.71,74700000.0
2007-06-25 03:53:00,247.72,247.74,247.7,247.7,122400000.0
2007-06-25 03:54:00,247.7,247.7,247.68,247.68,126200000.0
2007-06-25 03:55:00,247.69,247.69,247.68,247.69,50600000.0
2007-06-25 03:56:00,247.69,247.71,247.68,247.7,188900001.0
2007-06-25 03:57:00,247.69,247.69,247.69,247.69,11900000.0
2007-06-25 03:58:00,247.69,247.71,247.67,247.685,226000000.0
2007-06-25 03:59:00,247.685,247.69,247.67,247.67,69800000.0
2007-06-25 04:00:00,247.67,247.68,247.65,247.68,141500000.0
2007-06-25 04:01:00,247.67,247.68,247.66,247.68,140000000.0
2007-06-25 04:02:00,247.67,247.68,247.65,247.67,250900001.0
2007-06-25 04:03:00,247.67,247.68,247.65,247.66,107500000.0
2007-06-25 04:04:00,247.66,247.66,247.63,247.65,274800000.0
2007-06-25 04:05:00,247.65,247.66,247.65,247.66,74000000.0
2007-06-25 04:06:00,247.66,247.69,247.65,247.69,482800000.0
2007-06-25 04:07:00,247.68,247.71,247.67,247.7,447099998.0
2007-06-25 04:08:00,247.7,247.74,247.7,247.72,119900000.0
2007-06-25 04:09:00,247.71,247.73,247.7,247.72,140500000.0
2007-06-25 04:10:00,247.72,247.76,247.72,247.76,165400000.0
2007-06-25 04:11:00,247.76,247.79,247.74,247.79,533200001.0
2007-06-25 04:12:00,247.79,247.8,247.77,247.77,435399999.0
2007-06-25 04:13:00,247.77,247.79,247.77,247.77,240500001.0
2007-06-25 04:14:00,247.76,247.77,247.72,247.73,220999999.0
2007-06-25 04:15:00,247.75,247.77,247.75,247.77,220000001.0
2007-06-25 04:16:00,247.77,247.79,247.75,247.79,416999998.0
2007-06-25 04:17:00,247.78,247.78,247.73,247.73,269800001.0
2007-06-25 04:18:00,247.73,247.74,247.66,247.68,324000000.0
2007-06-25 04:19:00,247.685,247.7,247.675,247.68,214800000.0
2007-06-25 04:20:00,247.69,247.7,247.66,247.665,209500000.0
2007-06-25 04:21:00,247.665,247.665,247.625,247.625,106600000.0
2007-06-25 04:22:00,247.625,247.67,247.625,247.67,122100000.0
2007-06-25 04:23:00,247.67,247.67,247.65,247.65,69600000.0
2007-06-25 04:24:00,247.65,247.65,247.63,247.65,342799997.0
2007-06-25 04:25:00,247.64,247.64,247.58,247.61,606699993.0
2007-06-25 04:26:00,247.61,247.66,247.61,247.64,287999999.0
2007-06-25 04:27:00,247.64,247.66,247.63,247.66,109200001.0
2007-06-25 04:28:00,247.65,247.66,247.62,247.62,253100000.0
2007-06-25 04:29:00,247.64,247.66,247.62,247.65,65800000.0
2007-06-25 04:30:00,247.65,247.65,247.63,247.63,71599999.0
2007-06-25 04:31:00,247.65,247.66,247.65,247.65,85500000.0
2007-06-25 04:32:00,247.65,247.65,247.65,247.65,17500000.0
2007-06-25 04:33:00,247.65,247.66,247.64,247.65,122800000.0
2007-06-25 04:34:00,247.64,247.66,247.62,247.64,179800000.0
2007-06-25 04:35:00,247.66,247.66,247.65,247.65,66000000.0
2007-06-25 04:36:00,247.65,247.65,247.63,247.65,126100000.0
2007-06-25 04:37:00,247.65,247.66,247.63,247.66,130100000.0
2007-06-25 04:38:00,247.66,247.67,247.65,247.66,109900000.0
2007-06-25 04:39:00,247.66,247.66,247.64,247.66,29400000.0
2007-06-25 04:40:00,247.66,247.66,247.65,247.66,44000000.0
2007-06-25 04:41:00,247.67,247.67,247.65,247.66,61900000.0
2007-06-25 04:42:00,247.65,247.66,247.63,247.64,134999999.0
2007-06-25 04:43:00,247.63,247.64,247.63,247.64,23500000.0
2007-06-25 04:44:00,247.64,247.64,247.64,247.64,4000000.0
2007-06-25 04:45:00,247.64,247.64,247.63,247.63,31000000.0
2007-06-25 04:46:00,247.64,247.66,247.61,247.66,167300000.0
2007-06-25 04:47:00,247.66,247.68,247.65,247.68,27500000.0
2007-06-25 04:48:00,247.68,247.68,247.68,247.68,4000000.0
2007-06-25 04:49:00,247.635,247.635,247.608,247.618,38000000.0
2007-06-25 04:50:00,247.68,247.69,247.68,247.69,16000000.0
2007-06-25 04:51:00,247.69,247.73,247.67,247.73,110600000.0
2007-06-25 04:52:00,247.73,247.74,247.71,247.71,101200000.0
2007-06-25 04:53:00,247.72,247.72,247.72,247.72,2000000.0
2007-06-25 04:54:00,247.72,247.72,247.69,247.7,279100000.0
2007-06-25 04:55:00,247.71,247.72,247.7,247.71,171000000.0
2007-06-25 04:56:00,247.71,247.73,247.71,247.73,24000000.0
2007-06-25 04:57:00,247.74,247.78,247.74,247.78,57500000.0
2007-06-25 04:58:00,247.79,247.79,247.75,247.76,130900000.0
2007-06-25 04:59:00,247.76,247.77,247.76,247.76,38300000.0
2007-06-25 05:00:00,247.76,247.76,247.74,247.76,147800000.0
2007-06-25 05:01:00,247.76,247.78,247.75,247.75,102000000.0
2007-06-25 05:02:00,247.75,247.75,247.74,247.75,37800000.0
2007-06-25 05:03:00,247.75,247.78,247.75,247.78,23100000.0
2007-06-25 05:04:00,247.77,247.77,247.74,247.74,243799999.0
2007-06-25 05:05:00,247.74,247.75,247.71,247.71,112500001.0
2007-06-25 05:06:00,247.705,247.71,247.7,247.71,29800000.0
2007-06-25 05:07:00,247.71,247.71,247.69,247.69,154100000.0
2007-06-25 05:08:00,247.695,247.7,247.69,247.7,128600000.0
2007-06-25 05:09:00,247.7,247.72,247.7,247.71,31800000.0
2007-06-25 05:10:00,247.705,247.705,247.69,247.69,19300000.0
2007-06-25 05:11:00,247.69,247.71,247.69,247.7,41700000.0
2007-06-25 05:12:00,247.685,247.691,247.652,247.676,365700000.0
2007-06-25 05:13:00,247.7,247.7,247.7,247.7,13200000.0
2007-06-25 05:14:00,247.7,247.7,247.68,247.68,37600000.0
2007-06-25 05:15:00,247.69,247.69,247.67,247.69,44900000.0
2007-06-25 05:16:00,247.69,247.69,247.69,247.69,2000000.0
2007-06-25 05:17:00,247.69,247.69,247.65,247.66,173900000.0
2007-06-25 05:18:00,247.65,247.7,247.65,247.685,528500000.0
2007-06-25 05:19:00,247.69,247.7,247.66,247.66,228000000.0
2007-06-25 05:20:00,247.67,247.67,247.65,247.65,194500000.0
2007-06-25 05:21:00,247.65,247.65,247.65,247.65,24900000.0
2007-06-25 05:22:00,247.65,247.66,247.635,247.66,198499999.0
2007-06-25 05:23:00,247.66,247.69,247.65,247.66,238200001.0
2007-06-25 05:24:00,247.633,247.633,247.605,247.605,95200000.0
2007-06-25 05:25:00,247.69,247.69,247.67,247.67,7900000.0
2007-06-25 05:26:00,247.66,247.66,247.66,247.66,8000000.0
2007-06-25 05:27:00,247.66,247.67,247.63,247.67,102799999.0
2007-06-25 05:28:00,247.655,247.69,247.65,247.69,110300000.0
2007-06-25 05:29:00,247.69,247.69,247.665,247.665,148400000.0
2007-06-25 05:30:00,247.67,247.67,247.67,247.67,55900000.0
2007-06-25 05:31:00,247.67,247.67,247.66,247.67,111700000.0
2007-06-25 05:32:00,247.67,247.68,247.67,247.67,113500000.0
2007-06-25 05:33:00,247.67,247.67,247.67,247.67,9900000.0
2007-06-25 05:34:00,247.641,247.658,247.62,247.648,561800001.0
2007-06-25 05:35:00,247.623,247.639,247.623,247.638,146900002.0
2007-06-25 05:36:00,247.67,247.69,247.67,247.69,221999998.0
2007-06-25 05:37:00,247.67,247.69,247.66,247.67,309400001.0
2007-06-25 05:38:00,247.67,247.69,247.67,247.69,475600003.0
2007-06-25 05:39:00,247.7,247.73,247.69,247.73,156999999.0
2007-06-25 05:40:00,247.73,247.73,247.69,247.69,212699999.0
2007-06-25 05:41:00,247.71,247.71,247.66,247.66,312200002.0
2007-06-25 05:42:00,247.65,247.67,247.64,247.67,221699998.0
2007-06-25 05:43:00,247.67,247.67,247.67,247.67,44700000.0
2007-06-25 05:44:00,247.638,247.662,247.637,247.645,172600000.0
2007-06-25 05:45:00,247.67,247.67,247.67,247.67,111400000.0
2007-06-25 05:46:00,247.67,247.67,247.67,247.67,15600000.0
2007-06-25 05:47:00,247.612,247.649,247.612,247.632,151800000.0
2007-06-25 05:48:00,247.66,247.66,247.64,247.65,149199999.0
2007-06-25 05:49:00,247.66,247.7,247.66,247.68,238499999.0
2007-06-25 05:50:00,247.68,247.68,247.65,247.65,371499999.0
2007-06-25 05:51:00,247.66,247.66,247.66,247.66,5500000.0
2007-06-25 05:52:00,247.67,247.71,247.67,247.71,318800000.0
2007-06-25 05:53:00,247.71,247.71,247.68,247.7,392199998.0
2007-06-25 05:54:00,247.69,247.7,247.69,247.69,173400002.0
2007-06-25 05:55:00,247.69,247.71,247.67,247.71,254299999.0
2007-06-25 05:56:00,247.71,247.71,247.69,247.71,75900000.0
2007-06-25 05:57:00,247.71,247.71,247.67,247.67,214700001.0
2007-06-25 05:58:00,247.68,247.69,247.67,247.69,143800000.0
2007-06-25 05:59:00,247.69,247.71,247.67,247.69,618399997.0
2007-06-25 06:00:00,247.69,247.71,247.67,247.69,264300000.0
2007-06-25 06:01:00,247.68,247.68,247.68,247.68,49300000.0
2007-06-25 06:02:00,247.68,247.69,247.68,247.69,247000001.0
2007-06-25 06:03:00,247.666,247.682,247.65,247.663,162900000.0
2007-06-25 06:04:00,247.69,247.69,247.685,247.685,42900000.0
2007-06-25 06:05:00,247.678,247.678,247.636,247.665,93000000.0
2007-06-25 06:06:00,247.69,247.71,247.69,247.69,234600000.0
2007-06-25 06:07:00,247.69,247.69,247.67,247.69,102500000.0
2007-06-25 06:08:00,247.69,247.69,247.665,247.685,162800000.0
2007-06-25 06:09:00,247.69,247.69,247.67,247.69,91500001.0
2007-06-25 06:10:00,247.685,247.69,247.66,247.69,188499999.0
2007-06-25 06:11:00,247.7,247.71,247.675,247.675,125900000.0
2007-06-25 06:12:00,247.67,247.69,247.67,247.68,147100000.0
2007-06-25 06:13:00,247.675,247.675,247.66,247.67,71500000.0
2007-06-25 06:14:00,247.68,247.68,247.68,247.68,40000.0
2007-06-25 06:15:00,247.68,247.69,247.68,247.68,67580000.0
2007-06-25 06:16:00,247.638,247.661,247.628,247.649,290300000.0
2007-06-25 06:17:00,247.68,247.68,247.65,247.68,47179999.0
2007-06-25 06:18:00,247.68,247.68,247.64,247.68,141940000.0
2007-06-25 06:19:00,247.68,247.68,247.645,247.68,169920001.0
2007-06-25 06:20:00,247.68,247.68,247.65,247.68,15420000.0
2007-06-25 06:21:00,247.68,247.68,247.67,247.68,29480000.0
2007-06-25 06:22:00,247.68,247.69,247.68,247.68,25220000.0
2007-06-25 06:23:00,247.68,247.69,247.68,247.69,140940000.0
2007-06-25 06:24:00,247.69,247.71,247.69,247.69,109600000.0
2007-06-25 06:25:00,247.69,247.69,247.68,247.68,115140000.0
2007-06-25 06:26:00,247.69,247.69,247.69,247.69,8000000.0
2007-06-25 06:27:00,247.685,247.69,247.68,247.69,24800000.0
2007-06-25 06:28:00,247.69,247.695,247.69,247.69,37000000.0
2007-06-25 06:29:00,247.69,247.69,247.68,247.68,31920000.0
2007-06-25 06:30:00,247.68,247.69,247.68,247.69,173680000.0
2007-06-25 06:31:00,247.69,247.69,247.69,247.69,5900000.0
2007-06-25 06:32:00,247.69,247.71,247.69,247.7,166000000.0
2007-06-25 06:33:00,247.7,247.72,247.7,247.7,55000000.0
2007-06-25 06:34:00,247.69,247.71,247.68,247.7,321799997.0
2007-06-25 06:35:00,247.705,247.72,247.69,247.72,127700000.0
2007-06-25 06:36:00,247.73,247.73,247.7,247.7,89100000.0
2007-06-25 06:37:00,247.7,247.73,247.7,247.73,210200000.0
2007-06-25 06:38:00,247.694,247.712,247.679,247.7,356000000.0
2007-06-25 06:39:00,247.73,247.73,247.725,247.725,17200000.0
2007-06-25 06:40:00,247.725,247.725,247.7,247.705,224699999.0
2007-06-25 06:41:00,247.705,247.72,247.7,247.72,394799997.0
2007-06-25 06:42:00,247.72,247.72,247.68,247.68,124680000.0
2007-06-25 06:43:00,247.68,247.68,247.68,247.68,40000.0
2007-06-25 06:44:00,247.645,247.651,247.61,247.632,384099996.0
2007-06-25 06:45:00,247.68,247.71,247.68,247.7,289800000.0
2007-06-25 06:46:00,247.7,247.71,247.7,247.71,82900000.0
2007-06-25 06:47:00,247.673,247.69,247.664,247.672,555999999.0
2007-06-25 06:48:00,247.681,247.681,247.637,247.674,1160700000.0
2007-06-25 06:49:00,247.697,247.697,247.67,247.67,502400000.0
2007-06-25 06:50:00,247.71,247.71,247.71,247.71,7500000.0
2007-06-25 06:51:00,247.71,247.71,247.71,247.71,7500000.0
2007-06-25 06:52:00,247.71,247.71,247.71,247.71,7500000.0
2007-06-25 06:53:00,247.71,247.71,247.71,247.71,37800000.0
2007-06-25 06:54:00,247.71,247.72,247.71,247.71,59900000.0
2007-06-25 06:55:00,247.704,247.704,247.653,247.653,377700006.0
2007-06-25 06:56:00,247.72,247.72,247.71,247.72,70500000.0
2007-06-25 06:57:00,247.72,247.77,247.72,247.77,169400000.0
2007-06-25 06:58:00,247.74,247.757,247.709,247.732,485099998.0
2007-06-25 06:59:00,247.77,247.79,247.77,247.79,255699999.0
2007-06-25 07:00:00,247.79,247.79,247.76,247.77,739499993.0
2007-06-25 07:01:00,247.77,247.78,247.76,247.77,141699999.0
2007-06-25 07:02:00,247.77,247.78,247.745,247.76,378399999.0
2007-06-25 07:03:00,247.77,247.78,247.77,247.77,43800000.0
2007-06-25 07:04:00,247.77,247.77,247.74,247.75,213100000.0
2007-06-25 07:05:00,247.75,247.75,247.72,247.74,81699999.0
2007-06-25 07:06:00,247.74,247.74,247.72,247.74,157700000.0
2007-06-25 07:07:00,247.74,247.74,247.72,247.72,120999999.0
2007-06-25 07:08:00,247.72,247.72,247.69,247.71,149400000.0
2007-06-25 07:09:00,247.7,247.735,247.7,247.735,280800001.0
2007-06-25 07:10:00,247.735,247.74,247.72,247.735,140700000.0
2007-06-25 07:11:00,247.735,247.745,247.72,247.72,92900000.0
2007-06-25 07:12:00,247.72,247.73,247.71,247.73,49800000.0
2007-06-25 07:13:00,247.73,247.73,247.71,247.72,205300000.0
2007-06-25 07:14:00,247.72,247.72,247.72,247.72,134000000.0
2007-06-25 07:15:00,247.73,247.74,247.72,247.72,41400000.0
2007-06-25 07:16:00,247.71,247.72,247.71,247.72,13000000.0
2007-06-25 07:17:00,247.674,247.695,247.654,247.682,432800000.0
2007-06-25 07:18:00,247.71,247.74,247.7,247.74,269499999.0
2007-06-25 07:19:00,247.725,247.74,247.72,247.72,49300000.0
2007-06-25 07:20:00,247.72,247.74,247.72,247.72,76400000.0
2007-06-25 07:21:00,247.72,247.72,247.715,247.715,114600000.0
2007-06-25 07:22:00,247.71,247.72,247.705,247.72,159200000.0
2007-06-25 07:23:00,247.72,247.72,247.71,247.71,123400000.0
2007-06-25 07:24:00,247.72,247.72,247.71,247.71,122700000.0
2007-06-25 07:25:00,247.71,247.73,247.71,247.72,148700000.0
2007-06-25 07:26:00,247.72,247.72,247.7,247.71,105500001.0
2007-06-25 07:27:00,247.71,247.72,247.705,247.71,112200000.0
2007-06-25 07:28:00,247.71,247.74,247.71,247.74,177800001.0
2007-06-25 07:29:00,247.74,247.74,247.73,247.74,31900000.0
2007-06-25 07:30:00,247.74,247.74,247.74,247.74,6000000.0
2007-06-25 07:31:00,247.74,247.74,247.725,247.725,63200000.0
2007-06-25 07:32:00,247.73,247.74,247.73,247.74,145500000.0
2007-06-25 07:33:00,247.74,247.74,247.74,247.74,94900000.0
2007-06-25 07:34:00,247.74,247.74,247.72,247.73,70400000.0
2007-06-25 07:35:00,247.72,247.72,247.7,247.71,251600000.0
2007-06-25 07:36:00,247.71,247.73,247.69,247.72,329899998.0
2007-06-25 07:37:00,247.72,247.74,247.71,247.72,554099999.0
2007-06-25 07:38:00,247.72,247.74,247.72,247.74,146799998.0
2007-06-25 07:39:00,247.74,247.74,247.71,247.72,66500000.0
2007-06-25 07:40:00,247.72,247.72,247.72,247.72,13800000.0
2007-06-25 07:41:00,247.72,247.72,247.7,247.72,657099993.0
2007-06-25 07:42:00,247.72,247.72,247.71,247.72,48300000.0
2007-06-25 07:43:00,247.69,247.695,247.687,247.693,143200001.0
2007-06-25 07:44:00,247.665,247.69,247.664,247.686,651800003.0
2007-06-25 07:45:00,247.72,247.74,247.72,247.74,110499998.0
2007-06-25 07:46:00,247.74,247.74,247.705,247.72,154800001.0
2007-06-25 07:47:00,247.71,247.73,247.705,247.73,124099999.0
2007-06-25 07:48:00,247.73,247.73,247.705,247.71,135400000.0
2007-06-25 07:49:00,247.72,247.74,247.71,247.74,263300000.0
2007-06-25 07:50:00,247.74,247.75,247.73,247.74,458499996.0
2007-06-25 07:51:00,247.74,247.74,247.74,247.74,62500000.0
2007-06-25 07:52:00,247.74,247.74,247.74,247.74,50700000.0
2007-06-25 07:53:00,247.74,247.74,247.71,247.72,63800000.0
2007-06-25 07:54:00,247.72,247.74,247.69,247.695,579999996.0
2007-06-25 07:55:00,247.7,247.72,247.69,247.7,146899998.0
2007-06-25 07:56:00,247.69,247.72,247.68,247.7,458000002.0
2007-06-25 07:57:00,247.7,247.7,247.67,247.69,484800006.0
2007-06-25 07:58:00,247.69,247.7,247.64,247.67,852400001.0
2007-06-25 07:59:00,247.665,247.69,247.635,247.67,1273000003.0
2007-06-25 08:00:00,247.67,247.69,247.64,247.68,443799999.0
2007-06-25 08:01:00,247.675,247.71,247.675,247.69,333300000.0
2007-06-25 08:02:00,247.7,247.72,247.68,247.68,357800006.0
2007-06-25 08:03:00,247.68,247.7,247.68,247.7,261900000.0
2007-06-25 08:04:00,247.69,247.76,247.68,247.73,1638100007.0
2007-06-25 08:05:00,247.72,247.73,247.67,247.68,662700002.0
2007-06-25 08:06:00,247.68,247.68,247.65,247.65,380100000.0
2007-06-25 08:07:00,247.65,247.73,247.645,247.72,1002300011.0
2007-06-25 08:08:00,247.73,247.73,247.68,247.72,690299999.0
2007-06-25 08:09:00,247.71,247.725,247.685,247.72,613400000.0
2007-06-25 08:10:00,247.72,247.73,247.71,247.72,149200000.0
2007-06-25 08:11:00,247.72,247.72,247.69,247.69,204200000.0
2007-06-25 08:12:00,247.685,247.71,247.67,247.68,743100000.0
2007-06-25 08:13:00,247.7,247.7,247.66,247.7,1090100000.0
2007-06-25 08:14:00,247.69,247.7,247.68,247.68,807400002.0
2007-06-25 08:15:00,247.68,247.68,247.66,247.67,395399999.0
2007-06-25 08:16:00,247.67,247.69,247.67,247.67,223600001.0
2007-06-25 08:17:00,247.67,247.68,247.63,247.64,411300000.0
2007-06-25 08:18:00,247.65,247.65,247.57,247.61,942600000.0
2007-06-25 08:19:00,247.61,247.62,247.58,247.62,758900002.0
2007-06-25 08:20:00,247.62,247.62,247.575,247.6,542599999.0
2007-06-25 08:21:00,247.6,247.65,247.59,247.635,1206700006.0
2007-06-25 08:22:00,247.635,247.67,247.635,247.65,457599999.0
2007-06-25 08:23:00,247.67,247.67,247.65,247.65,405900004.0
2007-06-25 08:24:00,247.66,247.69,247.65,247.69,766800004.0
2007-06-25 08:25:00,247.69,247.7,247.63,247.63,533799999.0
2007-06-25 08:26:00,247.64,247.64,247.6,247.61,349000001.0
2007-06-25 08:27:00,247.61,247.63,247.59,247.595,542800003.0
2007-06-25 08:28:00,247.6,247.63,247.6,247.61,150100000.0
2007-06-25 08:29:00,247.6,247.63,247.6,247.6,386299996.0
2007-06-25 08:30:00,247.61,247.63,247.6,247.61,495700001.0
2007-06-25 08:31:00,247.605,247.63,247.6,247.61,622200004.0
2007-06-25 08:32:00,247.62,247.62,247.59,247.6,545800007.0
2007-06-25 08:33:00,247.6,247.6,247.58,247.58,242199999.0
2007-06-25 08:34:00,247.59,247.59,247.58,247.59,247300000.0
2007-06-25 08:35:00,247.59,247.615,247.59,247.6,722700005.0
2007-06-25 08:36:00,247.59,247.59,247.53,247.53,930099988.0
2007-06-25 08:37:00,247.53,247.56,247.53,247.56,495000003.0
2007-06-25 08:38:00,247.555,247.555,247.47,247.495,1189099998.0
2007-06-25 08:39:00,247.495,247.51,247.47,247.47,1183500005.0
2007-06-25 08:40:00,247.475,247.5,247.42,247.42,497300006.0
2007-06-25 08:41:00,247.42,247.45,247.4,247.41,972300015.0
2007-06-25 08:42:00,247.41,247.45,247.41,247.44,161700003.0
2007-06-25 08:43:00,247.44,247.45,247.34,247.34,943699999.0
2007-06-25 08:44:00,247.34,247.39,247.31,247.39,1207100001.0
2007-06-25 08:45:00,247.39,247.4,247.36,247.39,613300000.0
2007-06-25 08:46:00,247.39,247.43,247.38,247.42,882800003.0
2007-06-25 08:47:00,247.42,247.42,247.39,247.41,735499998.0
2007-06-25 08:48:00,247.415,247.46,247.39,247.46,1222100010.0
2007-06-25 08:49:00,247.46,247.5,247.44,247.48,745900003.0
2007-06-25 08:50:00,247.49,247.52,247.48,247.52,673800000.0
2007-06-25 08:51:00,247.52,247.56,247.51,247.56,1000199997.0
2007-06-25 08:52:00,247.56,247.63,247.54,247.55,1559100002.0
2007-06-25 08:53:00,247.55,247.55,247.52,247.55,772200001.0
2007-06-25 08:54:00,247.545,247.55,247.51,247.54,1548299997.0
2007-06-25 08:55:00,247.535,247.54,247.52,247.52,333899997.0
2007-06-25 08:56:00,247.52,247.59,247.52,247.59,965100001.0
2007-06-25 08:57:00,247.59,247.59,247.54,247.56,664400002.0
2007-06-25 08:58:00,247.56,247.59,247.56,247.59,367100000.0
2007-06-25 08:59:00,247.59,247.6,247.57,247.59,1135999993.0
2007-06-25 09:00:00,247.58,247.61,247.55,247.55,1337000010.0
2007-06-25 09:01:00,247.55,247.58,247.49,247.505,981100000.0
2007-06-25 09:02:00,247.505,247.52,247.49,247.51,827700001.0
2007-06-25 09:03:00,247.52,247.54,247.52,247.52,435000006.0
2007-06-25 09:04:00,247.52,247.54,247.52,247.53,267900001.0
2007-06-25 09:05:00,247.53,247.53,247.51,247.51,537900001.0
2007-06-25 09:06:00,247.51,247.53,247.505,247.53,454000003.0
2007-06-25 09:07:00,247.525,247.54,247.52,247.53,315000001.0
2007-06-25 09:08:00,247.53,247.54,247.53,247.54,463300000.0
2007-06-25 09:09:00,247.54,247.6,247.52,247.55,1097600005.0
2007-06-25 09:10:00,247.55,247.55,247.53,247.54,596600000.0
2007-06-25 09:11:00,247.54,247.54,247.515,247.515,401100000.0
2007-06-25 09:12:00,247.51,247.52,247.45,247.46,613599997.0
2007-06-25 09:13:00,247.45,247.46,247.36,247.37,1649700000.0
2007-06-25 09:14:00,247.38,247.39,247.16,247.21,1876899996.0
2007-06-25 09:15:00,247.21,247.29,247.2,247.265,1186100000.0
2007-06-25 09:16:00,247.255,247.29,247.23,247.26,1229799997.0
2007-06-25 09:17:00,247.26,247.265,247.105,247.14,1848700005.0
2007-06-25 09:18:00,247.14,247.175,247.1,247.17,1416100001.0
2007-06-25 09:19:00,247.16,247.19,247.14,247.18,1013400002.0
2007-06-25 09:20:00,247.18,247.24,247.18,247.24,320300000.0
2007-06-25 09:21:00,247.24,247.25,247.23,247.24,768900000.0
2007-06-25 09:22:00,247.24,247.24,247.21,247.215,759099995.0
2007-06-25 09:23:00,247.215,247.27,247.21,247.26,346699998.0
2007-06-25 09:24:00,247.26,247.3,247.25,247.3,173300000.0
2007-06-25 09:25:00,247.3,247.345,247.29,247.345,343899999.0
2007-06-25 09:26:00,247.345,247.39,247.32,247.39,821400007.0
2007-06-25 09:27:00,247.39,247.39,247.37,247.39,623399997.0
2007-06-25 09:28:00,247.39,247.43,247.39,247.42,926099995.0
2007-06-25 09:29:00,247.43,247.43,247.41,247.41,322800000.0
2007-06-25 09:30:00,247.41,247.41,247.34,247.36,862799991.0
2007-06-25 09:31:00,247.37,247.41,247.36,247.41,990700010.0
2007-06-25 09:32:00,247.415,247.45,247.38,247.395,1080900004.0
2007-06-25 09:33:00,247.395,247.435,247.39,247.41,1208700003.0
2007-06-25 09:34:00,247.41,247.425,247.385,247.395,727000003.0
2007-06-25 09:35:00,247.41,247.47,247.41,247.46,925499999.0
2007-06-25 09:36:00,247.46,247.46,247.42,247.435,649199998.0
2007-06-25 09:37:00,247.43,247.44,247.43,247.43,544399993.0
2007-06-25 09:38:00,247.43,247.45,247.4,247.43,504200002.0
2007-06-25 09:39:00,247.43,247.43,247.305,247.33,1004399999.0
2007-06-25 09:40:00,247.33,247.33,247.31,247.33,216500000.0
2007-06-25 09:41:00,247.33,247.37,247.31,247.35,414599999.0
2007-06-25 09:42:00,247.35,247.41,247.35,247.41,607399999.0
2007-06-25 09:43:00,247.41,247.43,247.4,247.43,621999999.0
2007-06-25 09:44:00,247.44,247.475,247.44,247.46,903899999.0
2007-06-25 09:45:00,247.47,247.48,247.43,247.46,992499997.0
2007-06-25 09:46:00,247.45,247.5,247.43,247.435,1390199991.0
2007-06-25 09:47:00,247.435,247.44,247.42,247.44,976899997.0
2007-06-25 09:48:00,247.44,247.44,247.385,247.385,511800002.0
2007-06-25 09:49:00,247.385,247.41,247.35,247.35,1173899985.0
2007-06-25 09:50:00,247.34,247.36,247.33,247.34,1057300003.0
2007-06-25 09:51:00,247.34,247.35,247.31,247.31,577300001.0
2007-06-25 09:52:00,247.31,247.34,247.31,247.32,572599999.0
2007-06-25 09:53:00,247.32,247.33,247.31,247.31,902200011.0
2007-06-25 09:54:00,247.31,247.33,247.2,247.23,1128900000.0
2007-06-25 09:55:00,247.23,247.25,247.225,247.25,389199999.0
2007-06-25 09:56:00,247.25,247.28,247.25,247.28,706700002.0
2007-06-25 09:57:00,247.28,247.29,247.28,247.29,373200000.0
2007-06-25 09:58:00,247.29,247.31,247.29,247.305,459699997.0
2007-06-25 09:59:00,247.31,247.33,247.305,247.32,296299997.0
2007-06-25 10:00:00,247.32,247.32,247.31,247.31,66800000.0
2007-06-25 10:01:00,247.32,247.32,247.28,247.29,1579299994.0
2007-06-25 10:02:00,247.28,247.29,247.22,247.22,915999999.0
2007-06-25 10:03:00,247.22,247.25,247.22,247.23,829899996.0
2007-06-25 10:04:00,247.24,247.25,247.21,247.21,776499996.0
2007-06-25 10:05:00,247.21,247.23,247.17,247.19,701999994.0
2007-06-25 10:06:00,247.19,247.21,247.15,247.21,355100000.0
2007-06-25 10:07:00,247.21,247.26,247.2,247.2,454300000.0
2007-06-25 10:08:00,247.2,247.2,247.17,247.2,724299998.0
2007-06-25 10:09:00,247.2,247.26,247.2,247.24,1089900002.0
2007-06-25 10:10:00,247.24,247.24,247.21,247.22,1146799993.0
2007-06-25 10:11:00,247.22,247.24,247.16,247.17,1468500004.0
2007-06-25 10:12:00,247.17,247.17,247.12,247.13,718100000.0
2007-06-25 10:13:00,247.13,247.17,247.13,247.16,1186899989.0
2007-06-25 10:14:00,247.16,247.19,247.14,247.14,1478199989.0
2007-06-25 10:15:00,247.14,247.17,247.13,247.15,1046299995.0
2007-06-25 10:16:00,247.15,247.18,247.15,247.17,251000000.0
2007-06-25 10:17:00,247.17,247.2,247.17,247.17,211500000.0
2007-06-25 10:18:00,247.17,247.18,247.14,247.17,700100002.0
2007-06-25 10:19:00,247.18,247.25,247.18,247.22,845000003.0
2007-06-25 10:20:00,247.23,247.24,247.19,247.19,837299992.0
2007-06-25 10:21:00,247.2,247.22,247.18,247.19,865100008.0
2007-06-25 10:22:00,247.2,247.29,247.17,247.27,1330900002.0
2007-06-25 10:23:00,247.18,247.28,247.15,247.2,1928500002.0
2007-06-25 10:24:00,247.22,247.23,247.18,247.21,1928500002.0
2007-06-25 10:25:00,247.22,247.23,247.145,247.16,1987000003.0
2007-06-25 10:26:00,247.15,247.17,247.11,247.15,1702999999.0
2007-06-25 10:27:00,247.15,247.19,247.135,247.17,1671700002.0
2007-06-25 10:28:00,247.165,247.2,247.15,247.18,1827600000.0
2007-06-25 10:29:00,247.18,247.185,247.14,247.165,1765799997.0
2007-06-25 10:30:00,247.18,247.18,247.14,247.16,645000002.0
2007-06-25 10:31:00,247.14,247.18,247.14,247.18,645000002.0
2007-06-25 10:32:00,247.18,247.185,247.14,247.17,645000002.0
2007-06-25 10:33:00,247.17,247.2,247.16,247.19,646499998.0
2007-06-25 10:34:00,247.19,247.24,247.19,247.23,238100000.0
2007-06-25 10:35:00,247.23,247.23,247.2,247.21,600099997.0
2007-06-25 10:36:00,247.22,247.27,247.2,247.27,1121199998.0
2007-06-25 10:37:00,247.27,247.28,247.25,247.28,350200000.0
2007-06-25 10:38:00,247.28,247.32,247.25,247.29,1152799998.0
2007-06-25 10:39:00,247.28,247.31,247.24,247.26,1844499993.0
2007-06-25 10:40:00,247.26,247.26,247.22,247.26,538100002.0
2007-06-25 10:41:00,247.26,247.32,247.26,247.32,565500000.0
2007-06-25 10:42:00,247.32,247.36,247.32,247.32,690099998.0
2007-06-25 10:43:00,247.32,247.32,247.29,247.3,315599999.0
2007-06-25 10:44:00,247.3,247.31,247.29,247.31,812599999.0
2007-06-25 10:45:00,247.31,247.32,247.28,247.32,509900004.0
2007-06-25 10:46:00,247.32,247.32,247.26,247.28,397600001.0
2007-06-25 10:47:00,247.28,247.3,247.27,247.27,620400002.0
2007-06-25 10:48:00,247.27,247.29,247.26,247.28,654500001.0
2007-06-25 10:49:00,247.28,247.28,247.25,247.25,866400005.0
2007-06-25 10:50:00,247.26,247.3,247.25,247.27,527400000.0
2007-06-25 10:51:00,247.27,247.27,247.21,247.26,565600000.0
2007-06-25 10:52:00,247.26,247.26,247.21,247.21,728799996.0
2007-06-25 10:53:00,247.21,247.21,247.08,247.1,1533599995.0
2007-06-25 10:54:00,247.1,247.12,247.02,247.06,1632900001.0
2007-06-25 10:55:00,247.06,247.06,247.02,247.03,884800006.0
2007-06-25 10:56:00,247.03,247.04,246.92,246.92,2134600006.0
2007-06-25 10:57:00,246.92,246.94,246.85,246.91,1077300000.0
2007-06-25 10:58:00,246.91,246.92,246.86,246.86,1147999999.0
2007-06-25 10:59:00,246.86,246.91,246.85,246.9,835000001.0
2007-06-25 11:00:00,246.91,246.91,246.87,246.89,1925900008.0
2007-06-25 11:01:00,246.89,246.95,246.87,246.94,592200000.0
2007-06-25 11:02:00,246.94,247.01,246.93,247.0,1080500002.0
2007-06-25 11:03:00,247.0,247.005,246.98,247.0,172800000.0
2007-06-25 11:04:00,247.0,247.02,247.0,247.0,286600000.0
2007-06-25 11:05:00,247.0,247.0,247.0,247.0,6000000.0
2007-06-25 11:06:00,247.0,247.02,246.99,247.01,247400000.0
2007-06-25 11:07:00,247.01,247.05,247.01,247.05,664099999.0
2007-06-25 11:08:00,247.05,247.08,247.05,247.06,408699996.0
2007-06-25 11:09:00,247.06,247.1,247.05,247.09,951399998.0
2007-06-25 11:10:00,247.09,247.13,247.09,247.1,772899999.0
2007-06-25 11:11:00,247.1,247.12,247.075,247.075,643399999.0
2007-06-25 11:12:00,247.075,247.09,247.06,247.06,472100000.0
2007-06-25 11:13:00,247.06,247.07,247.03,247.04,1151799997.0
2007-06-25 11:14:00,247.04,247.06,247.02,247.03,1036499993.0
2007-06-25 11:15:00,247.03,247.03,246.96,246.98,1408899998.0
2007-06-25 11:16:00,246.98,246.99,246.94,246.97,1117199999.0
2007-06-25 11:17:00,246.97,247.04,246.97,247.02,1251699992.0
2007-06-25 11:18:00,247.02,247.03,246.99,247.01,1247600001.0
2007-06-25 11:19:00,247.01,247.05,247.01,247.01,1172100008.0
2007-06-25 11:20:00,247.02,247.04,247.01,247.04,694899999.0
2007-06-25 11:21:00,247.04,247.06,247.02,247.02,469999998.0
2007-06-25 11:22:00,247.03,247.06,247.02,247.03,980499999.0
2007-06-25 11:23:00,247.03,247.04,247.01,247.01,669700003.0
2007-06-25 11:24:00,247.01,247.06,247.01,247.06,438400000.0
2007-06-25 11:25:00,247.06,247.07,247.04,247.05,781900001.0
2007-06-25 11:26:00,247.055,247.06,247.05,247.05,183600000.0
2007-06-25 11:27:00,247.05,247.08,247.03,247.06,836400000.0
2007-06-25 11:28:00,247.06,247.09,247.06,247.07,343200001.0
2007-06-25 11:29:00,247.07,247.08,247.07,247.07,118200001.0
2007-06-25 11:30:00,247.07,247.08,247.06,247.07,265900005.0
2007-06-25 11:31:00,247.08,247.08,247.05,247.07,351200001.0
2007-06-25 11:32:00,247.07,247.07,247.05,247.05,812999999.0
2007-06-25 11:33:00,247.05,247.06,247.02,247.04,898599999.0
2007-06-25 11:34:00,247.04,247.05,247.02,247.04,377700006.0
2007-06-25 11:35:00,247.05,247.05,247.02,247.02,426700000.0
2007-06-25 11:36:00,247.03,247.05,246.9,246.91,960000003.0
2007-06-25 11:37:00,246.91,246.93,246.89,246.905,1115099995.0
2007-06-25 11:38:00,246.905,246.92,246.82,246.85,1291000006.0
2007-06-25 11:39:00,246.845,246.88,246.84,246.86,1106799997.0
2007-06-25 11:40:00,246.85,246.93,246.84,246.91,1611100004.0
2007-06-25 11:41:00,246.91,246.93,246.9,246.92,902100003.0
2007-06-25 11:42:00,246.91,246.94,246.895,246.91,904499997.0
2007-06-25 11:43:00,246.92,246.94,246.91,246.92,791500007.0
2007-06-25 11:44:00,246.92,246.98,246.92,246.97,931999996.0
2007-06-25 11:45:00,246.98,247.0,246.95,246.95,1282300000.0
2007-06-25 11:46:00,246.96,246.97,246.96,246.97,301800001.0
2007-06-25 11:47:00,246.97,246.995,246.97,246.99,843000002.0
2007-06-25 11:48:00,246.99,247.005,246.94,246.96,952900000.0
2007-06-25 11:49:00,246.96,246.96,246.92,246.92,534300000.0
2007-06-25 11:50:00,246.92,246.93,246.9,246.92,465300000.0
2007-06-25 11:51:00,246.92,246.92,246.9,246.91,110300003.0
2007-06-25 11:52:00,246.91,246.97,246.9,246.965,207000001.0
2007-06-25 11:53:00,246.965,246.97,246.96,246.965,291899998.0
2007-06-25 11:54:00,246.97,246.97,246.87,246.9,959799996.0
2007-06-25 11:55:00,246.9,246.91,246.865,246.88,978100000.0
2007-06-25 11:56:00,246.89,246.89,246.835,246.87,828899997.0
2007-06-25 11:57:00,246.87,246.9,246.87,246.87,1242299997.0
2007-06-25 11:58:00,246.87,246.9,246.81,246.81,964700000.0
2007-06-25 11:59:00,246.81,246.82,246.71,246.72,1772600000.0
2007-06-25 12:00:00,246.74,246.74,246.62,246.64,726800000.0
2007-06-25 12:01:00,246.64,246.7,246.64,246.68,726800000.0
2007-06-25 12:02:00,246.68,246.68,246.63,246.635,1049600001.0
2007-06-25 12:03:00,246.64,246.65,246.575,246.575,1401100000.0
2007-06-25 12:04:00,246.59,246.61,246.55,246.57,1825300005.0
2007-06-25 12:05:00,246.565,246.59,246.51,246.55,1825300005.0
2007-06-25 12:06:00,246.55,246.58,246.54,246.54,1019499999.0
2007-06-25 12:07:00,246.55,246.57,246.53,246.56,904399998.0
2007-06-25 12:08:00,246.56,246.57,246.535,246.54,787300004.0
2007-06-25 12:09:00,246.54,246.57,246.52,246.53,1493600006.0
2007-06-25 12:10:00,246.53,246.53,246.48,246.5,889100000.0
2007-06-25 12:11:00,246.5,246.52,246.5,246.505,1255499993.0
2007-06-25 12:12:00,246.505,246.54,246.49,246.54,887100000.0
2007-06-25 12:13:00,246.54,246.54,246.5,246.5,234899999.0
2007-06-25 12:14:00,246.5,246.54,246.5,246.52,160999999.0
2007-06-25 12:15:00,246.52,246.54,246.5,246.53,521199999.0
2007-06-25 12:16:00,246.54,246.55,246.52,246.54,158800000.0
2007-06-25 12:17:00,246.545,246.58,246.545,246.57,287500000.0
2007-06-25 12:18:00,246.57,246.61,246.57,246.61,593200002.0
2007-06-25 12:19:00,246.61,246.63,246.61,246.63,163600000.0
2007-06-25 12:20:00,246.63,246.65,246.615,246.65,679100000.0
2007-06-25 12:21:00,246.645,246.66,246.63,246.65,334400000.0
2007-06-25 12:22:00,246.65,246.68,246.64,246.67,637299997.0
2007-06-25 12:23:00,246.66,246.69,246.64,246.68,1047300003.0
2007-06-25 12:24:00,246.68,246.68,246.63,246.64,523000000.0
2007-06-25 12:25:00,246.635,246.64,246.52,246.54,1362799995.0
2007-06-25 12:26:00,246.54,246.54,246.48,246.48,292300000.0
2007-06-25 12:27:00,246.48,246.54,246.47,246.52,731999998.0
2007-06-25 12:28:00,246.52,246.53,246.48,246.5,533499999.0
2007-06-25 12:29:00,246.5,246.59,246.5,246.58,805299998.0
2007-06-25 12:30:00,246.58,246.61,246.57,246.61,536499998.0
2007-06-25 12:31:00,246.61,246.66,246.595,246.65,833899996.0
2007-06-25 12:32:00,246.65,246.67,246.64,246.64,201800000.0
2007-06-25 12:33:00,246.64,246.64,246.63,246.63,64800000.0
2007-06-25 12:34:00,246.64,246.67,246.63,246.65,535400002.0
2007-06-25 12:35:00,246.65,246.65,246.6,246.62,704200012.0
2007-06-25 12:36:00,246.62,246.66,246.62,246.63,213299998.0
2007-06-25 12:37:00,246.63,246.63,246.63,246.63,14000000.0
2007-06-25 12:38:00,246.625,246.64,246.6,246.64,541699994.0
2007-06-25 12:39:00,246.64,246.65,246.63,246.645,148800000.0
2007-06-25 12:40:00,246.65,246.665,246.63,246.66,491699997.0
2007-06-25 12:41:00,246.66,246.67,246.64,246.67,136100000.0
2007-06-25 12:42:00,246.67,246.68,246.66,246.67,267600004.0
2007-06-25 12:43:00,246.68,246.71,246.68,246.68,531099996.0
2007-06-25 12:44:00,246.68,246.7,246.66,246.68,634299999.0
2007-06-25 12:45:00,246.68,246.69,246.67,246.68,392599999.0
2007-06-25 12:46:00,246.69,246.69,246.67,246.69,227799999.0
2007-06-25 12:47:00,246.69,246.69,246.64,246.66,666399991.0
2007-06-25 12:48:00,246.66,246.69,246.66,246.68,525400003.0
2007-06-25 12:49:00,246.67,246.69,246.67,246.68,501200005.0
2007-06-25 12:50:00,246.675,246.675,246.65,246.67,363500007.0
2007-06-25 12:51:00,246.67,246.67,246.605,246.605,712799999.0
2007-06-25 12:52:00,246.61,246.61,246.61,246.61,66600000.0
2007-06-25 12:53:00,246.61,246.61,246.6,246.61,311300000.0
2007-06-25 12:54:00,246.61,246.63,246.6,246.63,490500000.0
2007-06-25 12:55:00,246.63,246.64,246.59,246.59,919800000.0
2007-06-25 12:56:00,246.6,246.6,246.59,246.6,345899999.0
2007-06-25 12:57:00,246.6,246.62,246.6,246.605,602300000.0
2007-06-25 12:58:00,246.605,246.605,246.58,246.59,517899999.0
2007-06-25 12:59:00,246.605,246.61,246.57,246.57,490899997.0
2007-06-25 13:00:00,246.57,246.6,246.57,246.6,954400001.0
2007-06-25 13:01:00,246.6,246.6,246.58,246.58,253300003.0
2007-06-25 13:02:00,246.59,246.62,246.59,246.59,1161599995.0
2007-06-25 13:03:00,246.59,246.7,246.58,246.68,1800800011.0
2007-06-25 13:04:00,246.7,246.73,246.68,246.71,402799997.0
2007-06-25 13:05:00,246.71,246.73,246.69,246.7,650799998.0
2007-06-25 13:06:00,246.7,246.7,246.54,246.58,1222999998.0
2007-06-25 13:07:00,246.575,246.59,246.54,246.555,1035999996.0
2007-06-25 13:08:00,246.555,246.56,246.52,246.55,665600000.0
2007-06-25 13:09:00,246.55,246.58,246.54,246.54,533399999.0
2007-06-25 13:10:00,246.54,246.55,246.48,246.49,730000000.0
2007-06-25 13:11:00,246.48,246.54,246.48,246.52,729499996.0
2007-06-25 13:12:00,246.53,246.57,246.53,246.53,899399996.0
2007-06-25 13:13:00,246.54,246.59,246.54,246.58,573799994.0
2007-06-25 13:14:00,246.58,246.58,246.57,246.57,335899994.0
2007-06-25 13:15:00,246.58,246.59,246.58,246.59,107500000.0
2007-06-25 13:16:00,246.59,246.67,246.59,246.65,1078099993.0
2007-06-25 13:17:00,246.645,246.67,246.645,246.65,444600001.0
2007-06-25 13:18:00,246.66,246.66,246.65,246.65,470299996.0
2007-06-25 13:19:00,246.65,246.65,246.65,246.65,314500000.0
2007-06-25 13:20:00,246.65,246.68,246.65,246.665,1465199979.0
2007-06-25 13:21:00,246.665,246.67,246.62,246.66,1136799994.0
2007-06-25 13:22:00,246.67,246.7,246.66,246.7,1830299996.0
2007-06-25 13:23:00,246.695,246.73,246.675,246.73,724299996.0
2007-06-25 13:24:00,246.71,246.72,246.68,246.685,506099997.0
2007-06-25 13:25:00,246.69,246.71,246.68,246.695,251200000.0
2007-06-25 13:26:00,246.69,246.695,246.68,246.68,345700000.0
2007-06-25 13:27:00,246.68,246.68,246.66,246.66,307299995.0
2007-06-25 13:28:00,246.66,246.69,246.64,246.68,789399997.0
2007-06-25 13:29:00,246.69,246.7,246.69,246.7,130200000.0
2007-06-25 13:30:00,246.7,246.71,246.69,246.69,480100001.0
2007-06-25 13:31:00,246.69,246.73,246.69,246.715,716999999.0
2007-06-25 13:32:00,246.715,246.75,246.71,246.73,931699996.0
2007-06-25 13:33:00,246.73,246.73,246.72,246.73,136599997.0
2007-06-25 13:34:00,246.73,246.73,246.7,246.71,494900001.0
2007-06-25 13:35:00,246.705,246.74,246.69,246.7,921099995.0
2007-06-25 13:36:00,246.7,246.7,246.57,246.57,647400000.0
2007-06-25 13:37:00,246.57,246.57,246.5,246.52,1260699991.0
2007-06-25 13:38:00,246.52,246.62,246.52,246.545,1293999997.0
2007-06-25 13:39:00,246.54,246.54,246.49,246.51,756600002.0
2007-06-25 13:40:00,246.51,246.54,246.51,246.53,549600002.0
2007-06-25 13:41:00,246.53,246.54,246.51,246.52,642999997.0
2007-06-25 13:42:00,246.52,246.53,246.48,246.505,823899997.0
2007-06-25 13:43:00,246.51,246.53,246.5,246.52,930999996.0
2007-06-25 13:44:00,246.51,246.56,246.51,246.56,639299985.0
2007-06-25 13:45:00,246.57,246.59,246.56,246.57,216799998.0
2007-06-25 13:46:00,246.57,246.65,246.55,246.65,872700005.0
2007-06-25 13:47:00,246.65,246.66,246.62,246.64,1275799995.0
2007-06-25 13:48:00,246.64,246.64,246.62,246.63,620300000.0
2007-06-25 13:49:00,246.63,246.645,246.61,246.645,1556899992.0
2007-06-25 13:50:00,246.65,246.66,246.565,246.565,511299999.0
2007-06-25 13:51:00,246.57,246.59,246.56,246.575,428800000.0
2007-06-25 13:52:00,246.58,246.61,246.58,246.595,281899997.0
2007-06-25 13:53:00,246.6,246.6,246.58,246.59,344500002.0
2007-06-25 13:54:00,246.57,246.59,246.565,246.57,467000003.0
2007-06-25 13:55:00,246.58,246.58,246.54,246.58,661499999.0
2007-06-25 13:56:00,246.58,246.61,246.57,246.61,495900000.0
2007-06-25 13:57:00,246.61,246.63,246.58,246.62,1196099995.0
2007-06-25 13:58:00,246.62,246.63,246.61,246.63,127400000.0
2007-06-25 13:59:00,246.63,246.63,246.59,246.59,427399992.0
2007-06-25 14:00:00,246.62,246.66,246.61,246.65,434499999.0
2007-06-25 14:01:00,246.65,246.71,246.63,246.66,720499999.0
2007-06-25 14:02:00,246.66,246.69,246.66,246.69,535799998.0
2007-06-25 14:03:00,246.69,246.72,246.675,246.695,784500001.0
2007-06-25 14:04:00,246.695,246.73,246.69,246.72,973899992.0
2007-06-25 14:05:00,246.72,246.75,246.69,246.72,1041999998.0
2007-06-25 14:06:00,246.72,246.76,246.72,246.76,871399997.0
2007-06-25 14:07:00,246.76,246.77,246.74,246.76,254600000.0
2007-06-25 14:08:00,246.76,246.76,246.73,246.76,404400001.0
2007-06-25 14:09:00,246.76,246.76,246.73,246.76,333199999.0
2007-06-25 14:10:00,246.76,246.77,246.73,246.75,542100001.0
2007-06-25 14:11:00,246.75,246.78,246.72,246.78,513300000.0
2007-06-25 14:12:00,246.78,246.78,246.74,246.76,606599999.0
2007-06-25 14:13:00,246.76,246.77,246.7,246.72,1550299997.0
2007-06-25 14:14:00,246.72,246.75,246.7,246.74,1861500004.0
2007-06-25 14:15:00,246.74,246.77,246.73,246.74,1217599994.0
2007-06-25 14:16:00,246.74,246.79,246.73,246.78,726399994.0
2007-06-25 14:17:00,246.78,246.78,246.76,246.77,952699995.0
2007-06-25 14:18:00,246.765,246.81,246.765,246.81,604299999.0
2007-06-25 14:19:00,246.81,246.83,246.8,246.82,584800000.0
2007-06-25 14:20:00,246.82,246.85,246.82,246.84,1124000007.0
2007-06-25 14:21:00,246.83,246.85,246.8,246.84,628699994.0
2007-06-25 14:22:00,246.84,246.87,246.83,246.84,845400004.0
2007-06-25 14:23:00,246.83,246.85,246.81,246.82,1190599997.0
2007-06-25 14:24:00,246.82,246.85,246.81,246.84,1086400002.0
2007-06-25 14:25:00,246.84,246.85,246.82,246.85,620099997.0
2007-06-25 14:26:00,246.85,246.85,246.82,246.83,757299994.0
2007-06-25 14:27:00,246.83,246.93,246.83,246.92,1035199998.0
2007-06-25 14:28:00,246.91,246.95,246.9,246.94,1282099996.0
2007-06-25 14:29:00,246.95,246.98,246.94,246.96,949299995.0
2007-06-25 14:30:00,246.96,247.03,246.94,247.02,1300499996.0
2007-06-25 14:31:00,247.015,247.06,246.995,247.06,1356899988.0
2007-06-25 14:32:00,247.05,247.1,247.05,247.06,2063599983.0
2007-06-25 14:33:00,247.07,247.08,247.0,247.04,1170799995.0
2007-06-25 14:34:00,247.04,247.06,247.02,247.02,1197900002.0
2007-06-25 14:35:00,247.02,247.06,247.01,247.05,726399997.0
2007-06-25 14:36:00,247.05,247.06,247.03,247.04,1262600001.0
2007-06-25 14:37:00,247.04,247.06,247.0,247.01,1204499990.0
2007-06-25 14:38:00,247.01,247.06,247.0,247.05,1100000005.0
2007-06-25 14:39:00,247.05,247.13,247.05,247.11,1304200005.0
2007-06-25 14:40:00,247.12,247.17,247.09,247.14,1096000001.0
2007-06-25 14:41:00,247.14,247.17,247.12,247.135,1759699987.0
2007-06-25 14:42:00,247.135,247.16,247.13,247.13,1392300005.0
2007-06-25 14:43:00,247.12,247.14,247.1,247.12,1901699999.0
2007-06-25 14:44:00,247.13,247.24,247.13,247.23,1901699999.0
2007-06-25 14:45:00,247.18,247.3,247.18,247.24,1106299995.0
2007-06-25 14:46:00,247.25,247.27,247.23,247.27,1106299995.0
2007-06-25 14:47:00,247.26,247.31,247.23,247.29,1160900003.0
2007-06-25 14:48:00,247.29,247.3,247.27,247.3,806500005.0
2007-06-25 14:49:00,247.3,247.31,247.265,247.28,1816899998.0
2007-06-25 14:50:00,247.28,247.29,247.22,247.25,1021700001.0
2007-06-25 14:51:00,247.25,247.26,247.22,247.23,482100001.0
2007-06-25 14:52:00,247.23,247.26,247.19,247.245,941400003.0
2007-06-25 14:53:00,247.25,247.26,247.24,247.26,778000006.0
2007-06-25 14:54:00,247.22,247.23,247.19,247.21,815400000.0
2007-06-25 14:55:00,247.22,247.26,247.18,247.24,1115999995.0
2007-06-25 14:56:00,247.24,247.28,247.24,247.27,593199999.0
2007-06-25 14:57:00,247.26,247.3,247.255,247.255,756399999.0
2007-06-25 14:58:00,247.26,247.3,247.255,247.3,1006100004.0
2007-06-25 14:59:00,247.29,247.3,247.275,247.3,538199999.0
2007-06-25 15:00:00,247.29,247.37,247.28,247.36,2013699996.0
2007-06-25 15:01:00,247.36,247.44,247.35,247.39,1787800002.0
2007-06-25 15:02:00,247.39,247.4,247.35,247.38,1867000009.0
2007-06-25 15:03:00,247.37,247.38,247.32,247.32,1263000001.0
2007-06-25 15:04:00,247.32,247.32,247.29,247.29,1077900001.0
2007-06-25 15:05:00,247.29,247.32,247.28,247.32,673600000.0
2007-06-25 15:06:00,247.31,247.31,247.25,247.27,657599999.0
2007-06-25 15:07:00,247.29,247.32,247.28,247.31,657599999.0
2007-06-25 15:08:00,247.31,247.33,247.29,247.3,1043100000.0
2007-06-25 15:09:00,247.3,247.3,247.28,247.285,261200000.0
2007-06-25 15:10:00,247.28,247.31,247.27,247.29,1164800002.0
2007-06-25 15:11:00,247.29,247.31,247.28,247.31,381100001.0
2007-06-25 15:12:00,247.305,247.305,247.27,247.29,821500002.0
2007-06-25 15:13:00,247.285,247.3,247.27,247.29,588400002.0
2007-06-25 15:14:00,247.3,247.34,247.295,247.34,848900008.0
2007-06-25 15:15:00,247.34,247.34,247.29,247.29,599900000.0
2007-06-25 15:16:00,247.29,247.31,247.28,247.29,980399996.0
2007-06-25 15:17:00,247.29,247.3,247.27,247.27,545199997.0
2007-06-25 15:18:00,247.27,247.27,247.27,247.27,275999999.0
2007-06-25 15:19:00,247.27,247.28,247.26,247.27,522399990.0
2007-06-25 15:20:00,247.275,247.29,247.27,247.27,583500000.0
2007-06-25 15:21:00,247.27,247.27,247.23,247.23,198100000.0
2007-06-25 15:22:00,247.23,247.25,247.23,247.24,270500000.0
2007-06-25 15:23:00,247.24,247.26,247.24,247.25,131400000.0
2007-06-25 15:24:00,247.25,247.26,247.23,247.23,204900000.0
2007-06-25 15:25:00,247.23,247.23,247.17,247.2,433400000.0
2007-06-25 15:26:00,247.2,247.23,247.2,247.21,348400000.0
2007-06-25 15:27:00,247.21,247.21,247.18,247.19,281700000.0
2007-06-25 15:28:00,247.19,247.2,247.16,247.16,290800002.0
2007-06-25 15:29:00,247.16,247.2,247.16,247.2,278800000.0
2007-06-25 15:30:00,247.2,247.22,247.2,247.2,1310099998.0
2007-06-25 15:31:00,247.21,247.22,247.18,247.19,910199999.0
2007-06-25 15:32:00,247.19,247.21,247.19,247.21,519300004.0
2007-06-25 15:33:00,247.21,247.24,247.2,247.22,743700001.0
2007-06-25 15:34:00,247.23,247.23,247.2,247.23,371300002.0
2007-06-25 15:35:00,247.19,247.22,247.18,247.2,2023599998.0
2007-06-25 15:36:00,247.25,247.25,247.21,247.24,2023599998.0
2007-06-25 15:37:00,247.25,247.25,247.225,247.24,933899995.0
2007-06-25 15:38:00,247.24,247.24,247.18,247.2,775300002.0
2007-06-25 15:39:00,247.2,247.2,247.17,247.17,1908499992.0
2007-06-25 15:40:00,247.17,247.19,247.15,247.19,1420600009.0
2007-06-25 15:41:00,247.17,247.2,247.17,247.18,1207299998.0
2007-06-25 15:42:00,247.18,247.19,247.125,247.145,669100001.0
2007-06-25 15:43:00,247.145,247.15,247.05,247.06,1775599997.0
2007-06-25 15:44:00,247.06,247.11,247.06,247.09,1066700001.0
2007-06-25 15:45:00,247.09,247.19,247.09,247.18,1912999999.0
2007-06-25 15:46:00,247.18,247.2,247.145,247.145,782900000.0
2007-06-25 15:47:00,247.14,247.15,247.07,247.08,925000000.0
2007-06-25 15:48:00,247.08,247.08,247.05,247.05,296600002.0
2007-06-25 15:49:00,247.05,247.05,247.03,247.05,1022099998.0
2007-06-25 15:50:00,247.05,247.05,247.03,247.04,685900005.0
2007-06-25 15:51:00,247.04,247.05,246.99,247.01,1622500000.0
2007-06-25 15:52:00,247.01,247.05,246.98,247.02,1550299996.0
2007-06-25 15:53:00,247.02,247.06,247.02,247.05,573400002.0
2007-06-25 15:54:00,247.04,247.06,247.03,247.06,684200013.0
2007-06-25 15:55:00,247.06,247.08,247.04,247.04,739099999.0
2007-06-25 15:56:00,247.04,247.065,247.005,247.01,903700001.0
2007-06-25 15:57:00,247.01,247.01,246.97,246.99,1427800000.0
2007-06-25 15:58:00,247.0,247.01,246.96,246.985,1401100001.0
2007-06-25 15:59:00,246.985,247.02,246.92,246.92,1262399999.0
2007-06-25 16:00:00,246.94,247.07,246.91,247.05,1951700000.0
2007-06-25 16:01:00,247.04,247.1,247.03,247.08,1951700000.0
2007-06-25 16:02:00,247.09,247.15,247.085,247.13,1951700000.0
2007-06-25 16:03:00,247.13,247.14,247.07,247.1,1577199998.0
2007-06-25 16:04:00,247.1,247.1,247.04,247.07,604100000.0
2007-06-25 16:05:00,247.07,247.09,247.05,247.07,1142699988.0
2007-06-25 16:06:00,247.06,247.09,247.05,247.08,1181600003.0
2007-06-25 16:07:00,247.075,247.075,247.03,247.04,960700001.0
2007-06-25 16:08:00,247.03,247.06,247.025,247.04,672500000.0
2007-06-25 16:09:00,247.04,247.06,247.02,247.05,1736099999.0
2007-06-25 16:10:00,247.06,247.09,247.03,247.07,768600002.0
2007-06-25 16:11:00,247.07,247.09,247.04,247.09,506599999.0
2007-06-25 16:12:00,247.09,247.12,247.075,247.12,714500001.0
2007-06-25 16:13:00,247.12,247.14,247.04,247.06,1704000001.0
2007-06-25 16:14:00,247.06,247.11,247.05,247.1,1027099998.0
2007-06-25 16:15:00,247.1,247.11,247.08,247.08,855299998.0
2007-06-25 16:16:00,247.08,247.08,247.07,247.07,52299999.0
2007-06-25 16:17:00,247.07,247.12,247.06,247.12,1540400021.0
2007-06-25 16:18:00,247.125,247.17,247.12,247.14,1459800001.0
2007-06-25 16:19:00,247.16,247.17,247.12,247.13,1266099998.0
2007-06-25 16:20:00,247.135,247.14,247.09,247.12,1345400000.0
2007-06-25 16:21:00,247.13,247.14,247.09,247.13,1054099999.0
2007-06-25 16:22:00,247.13,247.16,247.12,247.13,738999998.0
2007-06-25 16:23:00,247.13,247.16,247.13,247.14,859200001.0
2007-06-25 16:24:00,247.14,247.16,247.1,247.12,1136899998.0
2007-06-25 16:25:00,247.12,247.12,247.1,247.12,376200000.0
2007-06-25 16:26:00,247.12,247.15,247.12,247.14,559700000.0
2007-06-25 16:27:00,247.14,247.14,247.12,247.14,426199999.0
2007-06-25 16:28:00,247.14,247.18,247.12,247.18,492800000.0
2007-06-25 16:29:00,247.18,247.19,247.15,247.16,1573200000.0
2007-06-25 16:30:00,247.17,247.19,247.15,247.17,428899998.0
2007-06-25 16:31:00,247.18,247.23,247.18,247.22,666800000.0
2007-06-25 16:32:00,247.22,247.23,247.19,247.23,604099999.0
2007-06-25 16:33:00,247.23,247.25,247.19,247.2,1107099988.0
2007-06-25 16:34:00,247.2,247.21,247.16,247.16,1056200000.0
2007-06-25 16:35:00,247.18,247.19,247.16,247.17,504900000.0
2007-06-25 16:36:00,247.17,247.17,247.12,247.15,1509999997.0
2007-06-25 16:37:00,247.15,247.17,247.14,247.14,1346199999.0
2007-06-25 16:38:00,247.14,247.16,247.1,247.1,1007299998.0
2007-06-25 16:39:00,247.12,247.12,247.1,247.11,601900004.0
2007-06-25 16:40:00,247.11,247.13,247.1,247.115,1023399998.0
2007-06-25 16:41:00,247.13,247.14,247.1,247.12,1221300004.0
2007-06-25 16:42:00,247.13,247.13,247.1,247.105,1221300004.0
2007-06-25 16:43:00,247.105,247.13,247.09,247.125,1868000007.0
2007-06-25 16:44:00,247.125,247.14,247.11,247.12,1411199992.0
2007-06-25 16:45:00,247.11,247.14,247.11,247.12,905399997.0
2007-06-25 16:46:00,247.13,247.18,247.13,247.16,1243399998.0
2007-06-25 16:47:00,247.16,247.16,247.14,247.14,1368400014.0
2007-06-25 16:48:00,247.14,247.14,247.09,247.09,1422200001.0
2007-06-25 16:49:00,247.09,247.09,247.02,247.09,1409300000.0
2007-06-25 16:50:00,247.09,247.11,247.09,247.11,1575400002.0
2007-06-25 16:51:00,247.105,247.11,247.07,247.07,1745700013.0
2007-06-25 16:52:00,247.07,247.09,247.04,247.09,1098200000.0
2007-06-25 16:53:00,247.06,247.08,247.05,247.07,1098200000.0
2007-06-25 16:54:00,247.07,247.09,247.07,247.075,942899998.0
2007-06-25 16:55:00,247.08,247.16,247.08,247.15,1270699998.0
2007-06-25 16:56:00,247.15,247.17,247.12,247.12,1204899999.0
2007-06-25 16:57:00,247.12,247.16,247.105,247.13,1503900003.0
2007-06-25 16:58:00,247.15,247.15,247.06,247.08,1806999984.0
2007-06-25 16:59:00,247.06,247.1,247.04,247.04,1806999984.0
2007-06-25 17:00:00,247.03,247.03,246.99,247.01,1806999984.0
2007-06-25 17:01:00,247.02,247.14,247.01,247.09,1806999984.0
2007-06-25 17:02:00,247.13,247.14,247.1,247.13,1806999984.0
2007-06-25 17:03:00,247.12,247.17,247.12,247.13,1460699999.0
2007-06-25 17:04:00,247.13,247.13,247.09,247.1,1460699999.0
2007-06-25 17:05:00,247.1,247.14,247.09,247.13,1517699999.0
2007-06-25 17:06:00,247.13,247.15,247.12,247.15,905700002.0
2007-06-25 17:07:00,247.15,247.17,247.11,247.13,1476400002.0
2007-06-25 17:08:00,247.13,247.18,247.13,247.14,322100000.0
2007-06-25 17:09:00,247.14,247.16,247.14,247.14,82400000.0
2007-06-25 17:10:00,247.13,247.145,247.12,247.13,1441299998.0
2007-06-25 17:11:00,247.125,247.15,247.12,247.14,445900003.0
2007-06-25 17:12:00,247.14,247.16,247.14,247.16,1561400007.0
2007-06-25 17:13:00,247.15,247.2,247.12,247.18,1803700002.0
2007-06-25 17:14:00,247.18,247.18,247.16,247.18,545400001.0
2007-06-25 17:15:00,247.18,247.22,247.14,247.19,1930700003.0
2007-06-25 17:16:00,247.18,247.27,247.18,247.25,2027800001.0
2007-06-25 17:17:00,247.26,247.34,247.24,247.24,918700000.0
2007-06-25 17:18:00,247.25,247.26,247.21,247.22,918700000.0
2007-06-25 17:19:00,247.23,247.26,247.23,247.25,640500004.0
2007-06-25 17:20:00,247.26,247.33,247.25,247.3,1852399997.0
2007-06-25 17:21:00,247.31,247.35,247.3,247.34,1937500000.0
2007-06-25 17:22:00,247.33,247.37,247.33,247.37,1640900001.0
2007-06-25 17:23:00,247.38,247.44,247.38,247.38,1640900001.0
2007-06-25 17:24:00,247.38,247.395,247.33,247.35,842699997.0
2007-06-25 17:25:00,247.35,247.35,247.3,247.32,1920099992.0
2007-06-25 17:26:00,247.32,247.33,247.29,247.295,1960399998.0
2007-06-25 17:27:00,247.295,247.31,247.25,247.27,1207999999.0
2007-06-25 17:28:00,247.27,247.29,247.24,247.29,1846299989.0
2007-06-25 17:29:00,247.28,247.35,247.28,247.345,1226499999.0
2007-06-25 17:30:00,247.35,247.35,247.315,247.335,1605799997.0
2007-06-25 17:31:00,247.335,247.4,247.33,247.38,1708000001.0
2007-06-25 17:32:00,247.38,247.4,247.37,247.39,1418300003.0
2007-06-25 17:33:00,247.39,247.4,247.34,247.37,1411600002.0
2007-06-25 17:34:00,247.37,247.4,247.36,247.36,1497099995.0
2007-06-25 17:35:00,247.36,247.39,247.35,247.36,1149599998.0
2007-06-25 17:36:00,247.36,247.37,247.34,247.35,700500001.0
2007-06-25 17:37:00,247.345,247.37,247.33,247.34,1176000000.0
2007-06-25 17:38:00,247.34,247.37,247.32,247.32,1400099994.0
2007-06-25 17:39:00,247.32,247.33,247.29,247.3,1319900008.0
2007-06-25 17:40:00,247.32,247.32,247.28,247.3,453600000.0
2007-06-25 17:41:00,247.3,247.31,247.27,247.29,686599991.0
2007-06-25 17:42:00,247.29,247.29,247.26,247.26,939599995.0
2007-06-25 17:43:00,247.26,247.27,247.225,247.23,982200003.0
2007-06-25 17:44:00,247.24,247.25,247.22,247.23,591999999.0
2007-06-25 17:45:00,247.22,247.29,247.22,247.285,546999999.0
2007-06-25 17:46:00,247.29,247.3,247.27,247.28,687700000.0
2007-06-25 17:47:00,247.28,247.31,247.28,247.305,700700001.0
2007-06-25 17:48:00,247.305,247.34,247.305,247.34,311400000.0
2007-06-25 17:49:00,247.325,247.325,247.31,247.32,181300000.0
2007-06-25 17:50:00,247.32,247.32,247.3,247.31,162400000.0
2007-06-25 17:51:00,247.31,247.32,247.3,247.3,350000000.0
2007-06-25 17:52:00,247.29,247.32,247.29,247.3,335900000.0
2007-06-25 17:53:00,247.3,247.36,247.28,247.35,715799996.0
2007-06-25 17:54:00,247.36,247.36,247.32,247.33,447000000.0
2007-06-25 17:55:00,247.32,247.33,247.295,247.295,239199998.0
2007-06-25 17:56:00,247.295,247.3,247.27,247.28,519799998.0
2007-06-25 17:57:00,247.265,247.28,247.23,247.24,517500000.0
2007-06-25 17:58:00,247.24,247.25,247.19,247.19,639800000.0
2007-06-25 17:59:00,247.19,247.2,247.18,247.19,862899997.0
2007-06-25 18:00:00,247.2,247.24,247.2,247.22,870299998.0
2007-06-25 18:01:00,247.22,247.23,247.22,247.23,142300000.0
2007-06-25 18:02:00,247.23,247.27,247.23,247.26,244800000.0
2007-06-25 18:03:00,247.27,247.31,247.26,247.31,214900000.0
2007-06-25 18:04:00,247.31,247.33,247.31,247.33,500799998.0
2007-06-25 18:05:00,247.33,247.35,247.33,247.34,347700000.0
2007-06-25 18:06:00,247.34,247.35,247.34,247.34,230000000.0
2007-06-25 18:07:00,247.34,247.36,247.3,247.36,584999999.0
2007-06-25 18:08:00,247.35,247.36,247.32,247.36,584999999.0
2007-06-25 18:09:00,247.36,247.38,247.35,247.37,568600003.0
2007-06-25 18:10:00,247.36,247.39,247.35,247.39,593800000.0
2007-06-25 18:11:00,247.39,247.45,247.37,247.45,1075500001.0
2007-06-25 18:12:00,247.45,247.45,247.4,247.4,202900000.0
2007-06-25 18:13:00,247.4,247.42,247.4,247.4,150900000.0
2007-06-25 18:14:00,247.4,247.46,247.4,247.44,105300000.0
2007-06-25 18:15:00,247.44,247.45,247.41,247.42,348200001.0
2007-06-25 18:16:00,247.42,247.43,247.41,247.41,177200000.0
2007-06-25 18:17:00,247.41,247.41,247.38,247.39,378200000.0
2007-06-25 18:18:00,247.39,247.41,247.39,247.39,360300000.0
2007-06-25 18:19:00,247.39,247.4,247.35,247.35,1082400004.0
2007-06-25 18:20:00,247.35,247.36,247.31,247.35,1360099999.0
2007-06-25 18:21:00,247.37,247.4,247.35,247.38,357499999.0
2007-06-25 18:22:00,247.38,247.38,247.35,247.35,583799999.0
2007-06-25 18:23:00,247.35,247.36,247.34,247.34,96500000.0
2007-06-25 18:24:00,247.34,247.36,247.34,247.34,49900000.0
2007-06-25 18:25:00,247.34,247.38,247.33,247.38,692100000.0
2007-06-25 18:26:00,247.38,247.38,247.36,247.38,214000000.0
2007-06-25 18:27:00,247.37,247.37,247.36,247.36,106300000.0
2007-06-25 18:28:00,247.38,247.39,247.35,247.38,483000001.0
2007-06-25 18:29:00,247.39,247.4,247.38,247.38,185900000.0
2007-06-25 18:30:00,247.38,247.38,247.38,247.38,121600000.0
2007-06-25 18:31:00,247.38,247.38,247.36,247.36,382500006.0
2007-06-25 18:32:00,247.36,247.37,247.35,247.35,113000000.0
2007-06-25 18:33:00,247.36,247.37,247.35,247.37,102400000.0
2007-06-25 18:34:00,247.37,247.38,247.36,247.37,111900000.0
2007-06-25 18:35:00,247.37,247.37,247.37,247.37,12000000.0
2007-06-25 18:36:00,247.37,247.37,247.37,247.37,8800000.0
2007-06-25 18:37:00,247.37,247.37,247.34,247.36,191100000.0
2007-06-25 18:38:00,247.36,247.36,247.35,247.35,20400000.0
2007-06-25 18:39:00,247.37,247.37,247.36,247.37,106500000.0
2007-06-25 18:40:00,247.36,247.37,247.345,247.37,179400000.0
2007-06-25 18:41:00,247.37,247.38,247.36,247.36,48400000.0
2007-06-25 18:42:00,247.36,247.36,247.35,247.36,58700000.0
2007-06-25 18:43:00,247.36,247.36,247.35,247.35,38100000.0
2007-06-25 18:44:00,247.35,247.37,247.34,247.35,316599997.0
2007-06-25 18:45:00,247.35,247.35,247.35,247.35,28400000.0
2007-06-25 18:46:00,247.35,247.37,247.35,247.35,163700000.0
2007-06-25 18:47:00,247.36,247.38,247.36,247.36,186800000.0
2007-06-25 18:48:00,247.36,247.36,247.35,247.36,57600000.0
2007-06-25 18:49:00,247.36,247.36,247.35,247.36,89300000.0
2007-06-25 18:50:00,247.36,247.38,247.35,247.37,72100000.0
2007-06-25 18:51:00,247.37,247.38,247.36,247.38,99900000.0
2007-06-25 18:52:00,247.38,247.38,247.34,247.37,182800001.0
2007-06-25 18:53:00,247.37,247.37,247.37,247.37,12000000.0
2007-06-25 18:54:00,247.37,247.37,247.33,247.33,443600001.0
2007-06-25 18:55:00,247.33,247.33,247.325,247.33,60300000.0
2007-06-25 18:56:00,247.33,247.33,247.31,247.31,243800000.0
2007-06-25 18:57:00,247.31,247.31,247.29,247.3,584199998.0
2007-06-25 18:58:00,247.3,247.3,247.28,247.28,165700000.0
2007-06-25 18:59:00,247.28,247.32,247.28,247.32,404200003.0
2007-06-25 19:00:00,247.31,247.32,247.28,247.3,765900002.0
2007-06-25 19:01:00,247.3,247.33,247.3,247.33,199500001.0
2007-06-25 19:02:00,247.33,247.33,247.33,247.33,49900000.0
2007-06-25 19:03:00,247.33,247.33,247.3,247.3,419900000.0
2007-06-25 19:04:00,247.31,247.33,247.3,247.32,54000000.0
2007-06-25 19:05:00,247.31,247.34,247.31,247.34,64700000.0
2007-06-25 19:06:00,247.34,247.36,247.33,247.36,239399999.0
2007-06-25 19:07:00,247.36,247.37,247.35,247.37,198700000.0
2007-06-25 19:08:00,247.36,247.37,247.35,247.35,351499996.0
2007-06-25 19:09:00,247.35,247.36,247.31,247.34,346100001.0
2007-06-25 19:10:00,247.34,247.35,247.33,247.34,220900000.0
2007-06-25 19:11:00,247.34,247.34,247.34,247.34,283000000.0
2007-06-25 19:12:00,247.34,247.36,247.34,247.34,196200000.0
2007-06-25 19:13:00,247.33,247.33,247.33,247.33,11600000.0
2007-06-25 19:14:00,247.34,247.34,247.32,247.33,136700000.0
2007-06-25 19:15:00,247.33,247.34,247.32,247.32,100600000.0
2007-06-25 19:16:00,247.32,247.35,247.32,247.35,114000000.0
2007-06-25 19:17:00,247.35,247.35,247.31,247.33,405100000.0
2007-06-25 19:18:00,247.33,247.35,247.33,247.34,331899999.0
2007-06-25 19:19:00,247.34,247.34,247.33,247.34,72400000.0
2007-06-25 19:20:00,247.34,247.4,247.34,247.4,432699998.0
2007-06-25 19:21:00,247.4,247.4,247.36,247.36,478500001.0
2007-06-25 19:22:00,247.37,247.37,247.36,247.36,331100001.0
2007-06-25 19:23:00,247.37,247.39,247.37,247.37,553600002.0
2007-06-25 19:24:00,247.37,247.39,247.36,247.36,579900004.0
2007-06-25 19:25:00,247.37,247.39,247.36,247.37,111900000.0
2007-06-25 19:26:00,247.37,247.38,247.37,247.38,166800000.0
2007-06-25 19:27:00,247.38,247.38,247.37,247.37,31100000.0
2007-06-25 19:28:00,247.365,247.37,247.36,247.37,343000000.0
2007-06-25 19:29:00,247.36,247.37,247.34,247.36,722700004.0
2007-06-25 19:30:00,247.37,247.37,247.35,247.35,297700000.0
2007-06-25 19:31:00,247.35,247.36,247.34,247.35,112000000.0
2007-06-25 19:32:00,247.35,247.37,247.34,247.36,153400001.0
2007-06-25 19:33:00,247.36,247.36,247.34,247.34,52400000.0
2007-06-25 19:34:00,247.34,247.34,247.32,247.32,32800000.0
2007-06-25 19:35:00,247.32,247.32,247.28,247.3,591499999.0
2007-06-25 19:36:00,247.3,247.35,247.3,247.35,792500000.0
2007-06-25 19:37:00,247.35,247.35,247.32,247.33,279500000.0
2007-06-25 19:38:00,247.33,247.34,247.32,247.33,94800000.0
2007-06-25 19:39:00,247.34,247.34,247.33,247.33,5600000.0
2007-06-25 19:40:00,247.33,247.33,247.3,247.33,262500000.0
2007-06-25 19:41:00,247.33,247.33,247.3,247.31,337200000.0
2007-06-25 19:42:00,247.31,247.33,247.31,247.31,329500005.0
2007-06-25 19:43:00,247.31,247.34,247.31,247.34,397399999.0
2007-06-25 19:44:00,247.34,247.34,247.32,247.34,112700000.0
2007-06-25 19:45:00,247.34,247.34,247.33,247.33,48600000.0
2007-06-25 19:46:00,247.33,247.33,247.3,247.31,323700002.0
2007-06-25 19:47:00,247.31,247.35,247.31,247.33,363500000.0
2007-06-25 19:48:00,247.33,247.35,247.32,247.33,514900004.0
2007-06-25 19:49:00,247.33,247.33,247.32,247.33,567499997.0
2007-06-25 19:50:00,247.33,247.33,247.32,247.32,440400000.0
2007-06-25 19:51:00,247.32,247.33,247.32,247.33,22700000.0
2007-06-25 19:52:00,247.33,247.35,247.33,247.33,211200002.0
2007-06-25 19:53:00,247.32,247.33,247.3,247.31,556300006.0
2007-06-25 19:54:00,247.31,247.31,247.28,247.28,637600010.0
2007-06-25 19:55:00,247.29,247.32,247.28,247.29,730500004.0
2007-06-25 19:56:00,247.29,247.32,247.29,247.31,334600000.0
2007-06-25 19:57:00,247.32,247.32,247.25,247.25,682699997.0
2007-06-25 19:58:00,247.25,247.31,247.25,247.31,501399999.0
2007-06-25 19:59:00,247.31,247.33,247.29,247.29,256399999.0
2007-06-25 20:00:00,247.29,247.29,247.25,247.27,1097699998.0
2007-06-25 20:01:00,247.27,247.29,247.26,247.26,768299999.0
2007-06-25 20:02:00,247.26,247.29,247.26,247.29,393999999.0
2007-06-25 20:03:00,247.29,247.29,247.28,247.29,51100001.0
2007-06-25 20:04:00,247.28,247.32,247.28,247.28,739899996.0
2007-06-25 20:05:00,247.29,247.31,247.28,247.29,374299998.0
2007-06-25 20:06:00,247.29,247.37,247.29,247.35,1042999994.0
2007-06-25 20:07:00,247.35,247.35,247.3,247.31,228099998.0
2007-06-25 20:08:00,247.31,247.31,247.24,247.26,411600000.0
2007-06-25 20:09:00,247.24,247.27,247.22,247.23,839200000.0
2007-06-25 20:10:00,247.23,247.23,247.18,247.19,479900002.0
2007-06-25 20:11:00,247.19,247.21,247.17,247.18,633200002.0
2007-06-25 20:12:00,247.18,247.21,247.15,247.19,496099992.0
2007-06-25 20:13:00,247.19,247.19,247.12,247.13,573400000.0
2007-06-25 20:14:00,247.13,247.14,247.11,247.13,158000000.0
2007-06-25 20:15:00,247.13,247.14,247.11,247.12,274700000.0
2007-06-25 20:16:00,247.12,247.15,247.11,247.11,387300000.0
2007-06-25 20:17:00,247.11,247.14,247.07,247.08,434700001.0
2007-06-25 20:18:00,247.08,247.13,247.07,247.12,363100002.0
2007-06-25 20:19:00,247.12,247.18,247.12,247.18,330300002.0
2007-06-25 20:20:00,247.18,247.2,247.18,247.2,35200000.0
2007-06-25 20:21:00,247.2,247.21,247.2,247.21,14000000.0
2007-06-25 20:22:00,247.2,247.23,247.2,247.21,130900000.0
2007-06-25 20:23:00,247.21,247.23,247.21,247.22,159800000.0
2007-06-25 20:24:00,247.22,247.23,247.21,247.23,143400000.0
2007-06-25 20:25:00,247.23,247.23,247.19,247.2,541399998.0
2007-06-25 20:26:00,247.2,247.2,247.17,247.17,414300000.0
2007-06-25 20:27:00,247.17,247.18,247.16,247.18,253600000.0
2007-06-25 20:28:00,247.18,247.2,247.165,247.2,154700000.0
2007-06-25 20:29:00,247.21,247.21,247.17,247.18,346900000.0
2007-06-25 20:30:00,247.18,247.18,247.08,247.09,761499998.0
2007-06-25 20:31:00,247.09,247.09,247.04,247.07,438299999.0
2007-06-25 20:32:00,247.07,247.07,247.07,247.07,68400000.0
2007-06-25 20:33:00,247.07,247.07,247.01,247.01,257100000.0
2007-06-25 20:34:00,247.01,247.03,246.93,246.96,1640700002.0
2007-06-25 20:35:00,246.96,247.04,246.94,247.04,465000001.0
2007-06-25 20:36:00,247.04,247.07,247.02,247.03,708699997.0
2007-06-25 20:37:00,247.02,247.06,247.02,247.06,757400006.0
2007-06-25 20:38:00,247.06,247.08,247.06,247.08,278599999.0
2007-06-25 20:39:00,247.08,247.08,247.025,247.025,297700000.0
2007-06-25 20:40:00,247.04,247.04,246.93,246.99,1049599999.0
2007-06-25 20:41:00,246.99,247.05,246.99,246.99,434400000.0
2007-06-25 20:42:00,246.99,247.03,246.98,247.03,393400001.0
2007-06-25 20:43:00,247.03,247.04,247.0,247.01,1326899997.0
2007-06-25 20:44:00,247.01,247.03,246.99,247.0,419600004.0
2007-06-25 20:45:00,247.02,247.05,247.0,247.02,781600001.0
2007-06-25 20:46:00,247.03,247.04,247.0,247.01,517899998.0
2007-06-25 20:47:00,247.01,247.05,247.0,247.02,580500000.0
2007-06-25 20:48:00,247.02,247.05,247.01,247.04,948800007.0
2007-06-25 20:49:00,247.05,247.06,246.955,246.99,1293199999.0
2007-06-25 20:50:00,246.99,247.02,246.94,246.94,965300001.0
2007-06-25 20:51:00,246.94,247.01,246.93,246.995,1603799994.0
2007-06-25 20:52:00,246.99,247.02,246.95,246.99,1511600004.0
2007-06-25 20:53:00,246.98,247.0,246.94,246.96,955599997.0
2007-06-25 20:54:00,246.96,247.03,246.95,247.02,1457600001.0
2007-06-25 20:55:00,247.01,247.02,246.99,247.0,469100001.0
2007-06-25 20:56:00,247.01,247.02,246.935,246.94,1396800008.0
2007-06-25 20:57:00,246.93,246.98,246.93,246.95,852000005.0
2007-06-25 20:58:00,246.96,247.0,246.96,246.99,456900000.0
2007-06-25 20:59:00,246.99,247.08,246.99,247.07,1173899999.0
2007-06-25 21:00:00,247.07,247.09,247.025,247.03,592399999.0
2007-06-25 21:01:00,247.035,247.04,246.98,247.0,959199994.0
2007-06-25 21:02:00,247.0,247.0,246.92,246.96,1464599999.0
2007-06-25 21:03:00,246.95,246.97,246.93,246.96,821200001.0
2007-06-25 21:04:00,246.96,246.98,246.94,246.97,301800000.0
2007-06-25 21:05:00,246.98,246.99,246.97,246.99,190500000.0
2007-06-25 21:06:00,246.99,247.01,246.99,247.01,22800000.0
2007-06-25 21:07:00,247.0,247.0,246.96,246.97,490000001.0
2007-06-25 21:08:00,246.97,246.99,246.93,246.96,1194599997.0
2007-06-25 21:09:00,246.96,246.98,246.955,246.97,218200000.0
2007-06-25 21:10:00,246.97,246.97,246.935,246.94,174000000.0
2007-06-25 21:11:00,246.94,247.01,246.94,247.0,664200000.0
2007-06-25 21:12:00,247.0,247.0,246.97,246.99,242800000.0
2007-06-25 21:13:00,246.99,247.01,246.945,246.99,630999999.0
2007-06-25 21:14:00,246.99,247.0,246.98,247.0,153700000.0
2007-06-25 21:15:00,247.0,247.03,246.99,247.01,532299999.0
2007-06-25 21:16:00,247.01,247.06,247.01,247.06,288500000.0
2007-06-25 21:17:00,247.06,247.06,247.04,247.04,134000000.0
2007-06-25 21:18:00,247.06,247.06,247.03,247.03,185200000.0
2007-06-25 21:19:00,247.03,247.05,247.02,247.03,218100000.0
2007-06-25 21:20:00,247.03,247.03,247.02,247.02,129300000.0
2007-06-25 21:21:00,247.02,247.03,247.01,247.03,30200000.0
2007-06-25 21:22:00,247.03,247.04,247.0,247.04,421499998.0
2007-06-25 21:23:00,247.04,247.04,247.0,247.01,254000000.0
2007-06-25 21:24:00,247.01,247.06,247.01,247.04,474400000.0
2007-06-25 21:25:00,247.03,247.05,246.99,247.02,859399995.0
2007-06-25 21:26:00,247.02,247.03,247.02,247.03,177300001.0
2007-06-25 21:27:00,247.01,247.02,246.98,247.01,487700000.0
2007-06-25 21:28:00,247.01,247.03,246.99,247.01,324300000.0
2007-06-25 21:29:00,247.01,247.01,246.99,247.0,374800000.0
2007-06-25 21:30:00,246.99,247.05,246.99,247.05,377299999.0
2007-06-25 21:31:00,247.05,247.05,246.98,247.0,1709800013.0
2007-06-25 21:32:00,246.995,247.01,246.98,246.98,780500002.0
2007-06-25 21:33:00,246.98,247.01,246.97,247.01,193700000.0
2007-06-25 21:34:00,247.01,247.01,246.94,246.97,271500000.0
2007-06-25 21:35:00,246.97,247.03,246.97,247.03,240800001.0
2007-06-25 21:36:00,247.02,247.03,246.95,246.96,811899996.0
2007-06-25 21:37:00,246.96,246.99,246.96,246.97,201499998.0
2007-06-25 21:38:00,246.99,246.99,246.94,246.95,635700001.0
2007-06-25 21:39:00,246.95,246.96,246.94,246.95,124200000.0
2007-06-25 21:40:00,246.95,246.97,246.94,246.97,328700000.0
2007-06-25 21:41:00,246.97,246.98,246.95,246.98,955599999.0
2007-06-25 21:42:00,246.98,246.98,246.95,246.96,390700000.0
2007-06-25 21:43:00,246.96,246.97,246.95,246.95,673800002.0
2007-06-25 21:44:00,246.95,246.95,246.95,246.95,82200000.0
2007-06-25 21:45:00,246.95,246.96,246.93,246.93,337500001.0
2007-06-25 21:46:00,246.94,246.94,246.87,246.9,353900000.0
2007-06-25 21:47:00,246.9,246.9,246.86,246.9,433900000.0
2007-06-25 21:48:00,246.9,246.93,246.87,246.87,968999996.0
2007-06-25 21:49:00,246.89,246.89,246.87,246.885,188600001.0
2007-06-25 21:50:00,246.88,246.9,246.865,246.885,354499999.0
2007-06-25 21:51:00,246.89,246.91,246.88,246.89,246399998.0
2007-06-25 21:52:00,246.89,246.89,246.87,246.87,293400001.0
2007-06-25 21:53:00,246.89,246.89,246.87,246.87,75200000.0
2007-06-25 21:54:00,246.88,246.88,246.84,246.85,194400000.0
2007-06-25 21:55:00,246.85,246.87,246.83,246.87,317500000.0
2007-06-25 21:56:00,246.85,246.87,246.85,246.87,88700000.0
2007-06-25 21:57:00,246.87,246.92,246.86,246.92,256200000.0
2007-06-25 21:58:00,246.92,246.92,246.87,246.88,138099999.0
2007-06-25 21:59:00,246.88,246.88,246.82,246.82,744799996.0
2007-06-25 22:00:00,246.825,246.85,246.82,246.84,497299999.0
2007-06-25 22:01:00,246.84,246.84,246.81,246.82,421500001.0
2007-06-25 22:02:00,246.82,246.84,246.82,246.84,71500000.0
2007-06-25 22:03:00,246.84,246.88,246.83,246.88,216600000.0
2007-06-25 22:04:00,246.88,246.88,246.87,246.88,64500000.0
2007-06-25 22:05:00,246.88,246.9,246.87,246.9,193800002.0
2007-06-25 22:06:00,246.9,246.9,246.86,246.865,326300000.0
2007-06-25 22:07:00,246.87,246.89,246.86,246.87,598999998.0
2007-06-25 22:08:00,246.88,246.91,246.87,246.89,638300000.0
2007-06-25 22:09:00,246.89,246.9,246.88,246.9,177000001.0
2007-06-25 22:10:00,246.895,246.92,246.89,246.9,386199999.0
2007-06-25 22:11:00,246.9,246.915,246.88,246.91,437999996.0
2007-06-25 22:12:00,246.91,246.91,246.9,246.9,168500000.0
2007-06-25 22:13:00,246.89,246.9,246.87,246.88,223700000.0
2007-06-25 22:14:00,246.89,246.9,246.88,246.9,150200000.0
2007-06-25 22:15:00,246.9,246.92,246.9,246.92,91700000.0
2007-06-25 22:16:00,246.93,246.94,246.93,246.94,37400000.0
2007-06-25 22:17:00,246.93,246.94,246.92,246.94,95600000.0
2007-06-25 22:18:00,246.94,246.94,246.94,246.94,14000000.0
2007-06-25 22:19:00,246.94,246.94,246.92,246.93,197500000.0
2007-06-25 22:20:00,246.93,246.95,246.91,246.93,163400000.0
2007-06-25 22:21:00,246.93,246.93,246.91,246.93,84400000.0
2007-06-25 22:22:00,246.93,246.93,246.93,246.93,78500000.0
2007-06-25 22:23:00,246.93,246.95,246.92,246.92,109200001.0
2007-06-25 22:24:00,246.92,246.93,246.92,246.93,41599999.0
2007-06-25 22:25:00,246.93,246.93,246.93,246.93,40900000.0
2007-06-25 22:26:00,246.895,246.904,246.875,246.9,101200000.0
2007-06-25 22:27:00,246.93,246.95,246.92,246.94,44000000.0
2007-06-25 22:28:00,246.94,246.94,246.94,246.94,24000000.0
2007-06-25 22:29:00,246.95,246.95,246.94,246.94,18000000.0
2007-06-25 22:30:00,246.94,246.96,246.915,246.925,282900000.0
2007-06-25 22:31:00,246.925,246.94,246.91,246.93,231100000.0
2007-06-25 22:32:00,246.93,246.93,246.93,246.93,33000000.0
2007-06-25 22:33:00,246.93,246.93,246.93,246.93,31900000.0
2007-06-25 22:34:00,246.93,246.94,246.91,246.91,182900001.0
2007-06-25 22:35:00,246.91,246.94,246.91,246.94,144200000.0
2007-06-25 22:36:00,246.94,246.95,246.94,246.95,14000000.0
2007-06-25 22:37:00,246.95,246.96,246.94,246.95,173200000.0
2007-06-25 22:38:00,246.94,246.94,246.93,246.94,210199999.0
2007-06-25 22:39:00,246.95,246.96,246.93,246.96,108300000.0
2007-06-25 22:40:00,246.95,246.95,246.94,246.94,43500000.0
2007-06-25 22:41:00,246.94,246.96,246.92,246.96,114400000.0
2007-06-25 22:42:00,246.96,246.97,246.92,246.96,293400000.0
2007-06-25 22:43:00,246.96,246.97,246.945,246.96,85900000.0
2007-06-25 22:44:00,246.96,246.97,246.93,246.95,232000000.0
2007-06-25 22:45:00,246.95,246.97,246.95,246.97,54800000.0
2007-06-25 22:46:00,246.97,247.06,246.96,247.06,251700000.0
2007-06-25 22:47:00,247.06,247.06,247.03,247.05,133800000.0
2007-06-25 22:48:00,247.04,247.04,246.99,247.0,208000000.0
2007-06-25 22:49:00,247.0,247.04,247.0,247.03,138000000.0
2007-06-25 22:50:00,247.03,247.04,247.03,247.04,40900000.0
2007-06-25 22:51:00,247.05,247.05,247.02,247.04,160600000.0
2007-06-25 22:52:00,247.05,247.06,247.03,247.05,94400000.0
2007-06-25 22:53:00,247.05,247.06,247.03,247.05,71300000.0
2007-06-25 22:54:00,247.04,247.045,247.03,247.04,50700000.0
2007-06-25 22:55:00,247.04,247.04,247.04,247.04,2000000.0
2007-06-25 22:56:00,247.04,247.04,247.02,247.03,171000000.0
2007-06-25 22:57:00,247.03,247.035,247.02,247.03,111900000.0
2007-06-25 22:58:00,247.03,247.04,247.02,247.03,108600000.0
2007-06-25 22:59:00,247.03,247.05,246.99,247.03,618199999.0
2007-06-25 23:00:00,247.03,247.03,247.01,247.02,90600000.0
2007-06-25 23:01:00,247.03,247.03,247.03,247.03,6300000.0
2007-06-25 23:02:00,247.03,247.03,247.01,247.02,121000000.0
2007-06-25 23:03:00,247.03,247.03,247.03,247.03,12600000.0
2007-06-25 23:04:00,247.004,247.016,246.989,246.99,451000000.0
2007-06-25 23:05:00,247.03,247.04,247.03,247.04,70699999.0
2007-06-25 23:06:00,247.04,247.05,247.04,247.04,126999999.0
2007-06-25 23:07:00,247.05,247.05,247.05,247.05,11800000.0
2007-06-25 23:08:00,247.05,247.05,247.05,247.05,7800000.0
2007-06-25 23:09:00,247.04,247.04,247.04,247.04,8800000.0
2007-06-25 23:10:00,247.04,247.06,247.04,247.06,14400000.0
2007-06-25 23:11:00,247.06,247.06,247.04,247.04,25600000.0
2007-06-25 23:12:00,247.04,247.04,246.99,246.99,77700000.0
2007-06-25 23:13:00,246.99,247.01,246.99,247.0,80700000.0
2007-06-25 23:14:00,247.015,247.025,247.01,247.01,34300000.0
2007-06-25 23:15:00,247.015,247.045,247.0,247.04,89700000.0
2007-06-25 23:16:00,247.045,247.045,247.035,247.04,26100000.0
2007-06-25 23:17:00,247.04,247.06,247.04,247.06,35700000.0
2007-06-25 23:18:00,247.06,247.06,247.06,247.06,3300000.0
2007-06-25 23:19:00,247.06,247.07,247.06,247.07,22800000.0
2007-06-25 23:20:00,247.07,247.07,247.06,247.06,13800000.0
2007-06-25 23:21:00,247.06,247.06,247.04,247.04,48000000.0
2007-06-25 23:22:00,247.031,247.031,247.01,247.01,214899999.0
2007-06-25 23:23:00,247.035,247.035,247.035,247.035,6600000.0
2007-06-25 23:24:00,247.04,247.075,247.04,247.06,128500000.0
2007-06-25 23:25:00,247.07,247.08,247.07,247.08,23100000.0
2007-06-25 23:26:00,247.08,247.1,247.075,247.1,66400000.0
2007-06-25 23:27:00,247.1,247.125,247.09,247.1,345600002.0
2007-06-25 23:28:00,247.1,247.1,247.08,247.1,65700000.0
2007-06-25 23:29:00,247.1,247.1,247.1,247.1,41600000.0
2007-06-25 23:30:00,247.1,247.1,247.1,247.1,20000000.0
2007-06-25 23:31:00,247.12,247.145,247.12,247.14,108299999.0
2007-06-25 23:32:00,247.14,247.14,247.11,247.12,102899998.0
2007-06-25 23:33:00,247.12,247.14,247.115,247.14,192400003.0
2007-06-25 23:34:00,247.14,247.145,247.14,247.14,52300000.0
2007-06-25 23:35:00,247.14,247.14,247.14,247.14,4000000.0
2007-06-25 23:36:00,247.14,247.14,247.125,247.125,13000000.0
2007-06-25 23:37:00,247.125,247.125,247.12,247.12,116699998.0
2007-06-25 23:38:00,247.098,247.112,247.08,247.088,209599998.0
2007-06-25 23:39:00,247.12,247.12,247.105,247.105,7300000.0
2007-06-25 23:40:00,247.1,247.14,247.1,247.12,156999999.0
2007-06-25 23:41:00,247.115,247.12,247.1,247.12,48100000.0
2007-06-25 23:42:00,247.1,247.105,247.08,247.1,113600000.0
2007-06-25 23:43:00,247.1,247.1,247.08,247.08,46700000.0
2007-06-25 23:44:00,247.046,247.078,247.046,247.055,154400000.0
2007-06-25 23:45:00,247.09,247.09,247.08,247.08,21000000.0
2007-06-25 23:46:00,247.08,247.08,247.03,247.03,71000000.0
2007-06-25 23:47:00,247.04,247.04,247.025,247.025,14600000.0
2007-06-25 23:48:00,247.009,247.01,246.977,246.983,230900002.0
2007-06-25 23:49:00,247.015,247.025,247.005,247.02,224600000.0
2007-06-25 23:50:00,247.02,247.024,247.0,247.0,71900001.0
2007-06-25 23:51:00,247.025,247.025,247.025,247.025,3300000.0
2007-06-25 23:52:00,247.04,247.04,247.04,247.04,12000000.0
2007-06-25 23:53:00,247.018,247.042,247.014,247.017,54800000.0
2007-06-25 23:54:00,247.06,247.06,247.06,247.06,8000000.0
2007-06-25 23:55:00,247.06,247.08,247.05,247.06,38400000.0
2007-06-25 23:56:00,247.06,247.08,247.06,247.08,20000000.0
2007-06-25 23:57:00,247.08,247.08,247.04,247.06,165900000.0
2007-06-25 23:58:00,247.05,247.065,247.035,247.04,179600000.0
2007-06-25 23:59:00,247.04,247.05,247.035,247.04,66800000.0
2007-06-26 00:00:00,247.04,247.04,246.985,246.995,161500000.0
2007-06-26 00:01:00,247.005,247.01,246.99,247.0,95100000.0
2007-06-26 00:02:00,247.0,247.0,246.99,246.99,36000000.0
2007-06-26 00:03:00,246.99,247.01,246.98,246.99,494900000.0
2007-06-26 00:04:00,246.99,246.995,246.99,246.99,65700000.0
2007-06-26 00:05:00,246.99,246.99,246.97,246.98,112300000.0
2007-06-26 00:06:00,246.97,246.99,246.97,246.975,225700000.0
2007-06-26 00:07:00,246.975,246.975,246.975,246.975,6600000.0
2007-06-26 00:08:00,246.98,246.98,246.975,246.98,63100000.0
2007-06-26 00:09:00,246.99,246.99,246.99,246.99,11700000.0
2007-06-26 00:10:00,246.995,247.0,246.995,247.0,97100000.0
2007-06-26 00:11:00,247.0,247.0,246.975,246.975,91000000.0
2007-06-26 00:12:00,246.98,246.99,246.97,246.99,79200000.0
2007-06-26 00:13:00,246.985,247.04,246.985,247.04,159900000.0
2007-06-26 00:14:00,247.04,247.045,247.04,247.045,55200000.0
2007-06-26 00:15:00,247.05,247.085,247.045,247.08,86100000.0
2007-06-26 00:16:00,247.08,247.12,247.07,247.09,171600000.0
2007-06-26 00:17:00,247.11,247.11,247.105,247.105,26400000.0
2007-06-26 00:18:00,247.105,247.105,247.105,247.105,6600000.0
2007-06-26 00:19:00,247.1,247.135,247.095,247.105,125400000.0
2007-06-26 00:20:00,247.105,247.115,247.105,247.115,12300000.0
2007-06-26 00:21:00,247.115,247.115,247.095,247.095,22200000.0
2007-06-26 00:22:00,247.095,247.125,247.095,247.1,55400000.0
2007-06-26 00:23:00,247.1,247.1,247.07,247.09,87200000.0
2007-06-26 00:24:00,247.09,247.09,247.09,247.09,3300000.0
2007-06-26 00:25:00,247.035,247.072,247.035,247.072,427800000.0
2007-06-26 00:26:00,247.08,247.089,247.078,247.079,232000000.0
2007-06-26 00:27:00,247.095,247.105,247.075,247.095,44400000.0
2007-06-26 00:28:00,247.1,247.13,247.095,247.12,85200000.0
2007-06-26 00:29:00,247.12,247.14,247.11,247.11,61400000.0
2007-06-26 00:30:00,247.11,247.125,247.09,247.12,134000000.0
2007-06-26 00:31:00,247.125,247.125,247.065,247.075,169300000.0
2007-06-26 00:32:00,247.08,247.105,247.06,247.105,99300000.0
2007-06-26 00:33:00,247.115,247.12,247.105,247.105,44200000.0
2007-06-26 00:34:00,247.09,247.1,247.078,247.083,1222200004.0
2007-06-26 00:35:00,247.105,247.12,247.105,247.105,27200000.0
2007-06-26 00:36:00,247.105,247.105,247.095,247.095,45300000.0
2007-06-26 00:37:00,247.095,247.095,247.06,247.065,93800000.0
2007-06-26 00:38:00,247.075,247.085,247.075,247.08,52800000.0
2007-06-26 00:39:00,247.08,247.08,247.045,247.045,162100000.0
2007-06-26 00:40:00,247.045,247.045,247.045,247.045,23100000.0
2007-06-26 00:41:00,247.045,247.045,247.025,247.025,45300000.0
2007-06-26 00:42:00,247.03,247.04,247.005,247.005,38300000.0
2007-06-26 00:43:00,246.983,247.004,246.96,246.982,447799998.0
2007-06-26 00:44:00,247.005,247.01,246.965,246.975,126100000.0
2007-06-26 00:45:00,246.985,247.01,246.95,246.98,114600000.0
2007-06-26 00:46:00,246.934,246.984,246.934,246.956,127099997.0
2007-06-26 00:47:00,246.98,246.99,246.96,246.97,71700000.0
2007-06-26 00:48:00,246.97,246.985,246.96,246.965,122000000.0
2007-06-26 00:49:00,246.96,246.96,246.96,246.96,23500001.0
2007-06-26 00:50:00,246.96,246.97,246.95,246.95,82600000.0
2007-06-26 00:51:00,246.95,246.96,246.93,246.96,115300000.0
2007-06-26 00:52:00,246.96,246.98,246.93,246.95,220800001.0
2007-06-26 00:53:00,246.95,246.98,246.93,246.96,526400000.0
2007-06-26 00:54:00,246.96,246.96,246.9,246.9,397499997.0
2007-06-26 00:55:00,246.91,246.91,246.88,246.88,62600000.0
2007-06-26 00:56:00,246.88,246.88,246.86,246.87,333200000.0
2007-06-26 00:57:00,246.88,246.9,246.87,246.88,100800000.0
2007-06-26 00:58:00,246.88,246.9,246.88,246.89,113000000.0
2007-06-26 00:59:00,246.89,246.9,246.87,246.9,131700000.0
2007-06-26 01:00:00,246.9,246.91,246.88,246.88,146000000.0
2007-06-26 01:01:00,246.87,246.92,246.87,246.89,140300000.0
2007-06-26 01:02:00,246.9,246.91,246.89,246.89,78900000.0
2007-06-26 01:03:00,246.9,246.9,246.86,246.86,66200000.0
2007-06-26 01:04:00,246.86,246.9,246.86,246.885,103600000.0
2007-06-26 01:05:00,246.885,246.91,246.88,246.91,131699999.0
2007-06-26 01:06:00,246.91,246.915,246.91,246.91,38200000.0
2007-06-26 01:07:00,246.91,246.93,246.895,246.93,270400001.0
2007-06-26 01:08:00,246.93,246.95,246.92,246.92,251000000.0
2007-06-26 01:09:00,246.92,247.0,246.92,247.0,417100000.0
2007-06-26 01:10:00,247.0,247.0,246.97,246.98,144600000.0
2007-06-26 01:11:00,246.99,247.0,246.96,246.96,217200000.0
2007-06-26 01:12:00,246.96,246.96,246.91,246.925,221900000.0
2007-06-26 01:13:00,246.925,246.95,246.865,246.865,569399995.0
2007-06-26 01:14:00,246.87,246.91,246.87,246.91,135900000.0
2007-06-26 01:15:00,246.93,246.95,246.9,246.91,245100000.0
2007-06-26 01:16:00,246.915,246.92,246.9,246.91,60500000.0
2007-06-26 01:17:00,246.91,246.92,246.9,246.9,174399999.0
2007-06-26 01:18:00,246.9,246.91,246.9,246.91,19500000.0
2007-06-26 01:19:00,246.88,246.893,246.861,246.88,475600002.0
2007-06-26 01:20:00,246.89,246.904,246.88,246.895,569100001.0
2007-06-26 01:21:00,246.91,246.91,246.89,246.9,193700000.0
2007-06-26 01:22:00,246.89,246.89,246.87,246.88,137600001.0
2007-06-26 01:23:00,246.88,246.88,246.84,246.84,90999999.0
2007-06-26 01:24:00,246.84,246.88,246.84,246.85,335900002.0
2007-06-26 01:25:00,246.86,246.9,246.86,246.89,251300000.0
2007-06-26 01:26:00,246.895,246.9,246.88,246.88,143400000.0
2007-06-26 01:27:00,246.88,246.88,246.84,246.85,276700000.0
2007-06-26 01:28:00,246.85,246.86,246.83,246.83,295800000.0
2007-06-26 01:29:00,246.83,246.86,246.83,246.84,257899997.0
2007-06-26 01:30:00,246.84,246.84,246.81,246.84,452800003.0
2007-06-26 01:31:00,246.835,246.85,246.82,246.83,370900000.0
2007-06-26 01:32:00,246.83,246.85,246.83,246.83,165400000.0
2007-06-26 01:33:00,246.83,246.85,246.83,246.85,63400000.0
2007-06-26 01:34:00,246.85,246.85,246.83,246.84,162100002.0
2007-06-26 01:35:00,246.84,246.87,246.82,246.85,228700002.0
2007-06-26 01:36:00,246.84,246.84,246.83,246.83,127200001.0
2007-06-26 01:37:00,246.84,246.85,246.84,246.84,75800000.0
2007-06-26 01:38:00,246.85,246.87,246.85,246.87,70600000.0
2007-06-26 01:39:00,246.87,246.87,246.83,246.83,298100000.0
2007-06-26 01:40:00,246.83,246.87,246.82,246.85,506800001.0
2007-06-26 01:41:00,246.85,246.85,246.83,246.83,23200000.0
2007-06-26 01:42:00,246.84,246.85,246.82,246.85,166300000.0
2007-06-26 01:43:00,246.848,246.848,246.772,246.823,333800000.0
2007-06-26 01:44:00,246.85,246.85,246.85,246.85,109300000.0
2007-06-26 01:45:00,246.84,246.85,246.82,246.85,173700000.0
2007-06-26 01:46:00,246.85,246.85,246.81,246.83,266400002.0
2007-06-26 01:47:00,246.84,246.86,246.84,246.86,99600000.0
2007-06-26 01:48:00,246.86,246.86,246.84,246.86,304500003.0
2007-06-26 01:49:00,246.85,246.86,246.84,246.86,214100000.0
2007-06-26 01:50:00,246.86,246.87,246.85,246.85,124100000.0
2007-06-26 01:51:00,246.85,246.85,246.83,246.85,125600000.0
2007-06-26 01:52:00,246.85,246.87,246.85,246.86,249599998.0
2007-06-26 01:53:00,246.86,246.88,246.82,246.84,1175500009.0
2007-06-26 01:54:00,246.84,246.86,246.84,246.84,140699999.0
2007-06-26 01:55:00,246.85,246.86,246.85,246.86,11200000.0
2007-06-26 01:56:00,246.86,246.88,246.83,246.85,419900000.0
2007-06-26 01:57:00,246.84,246.87,246.83,246.87,461900001.0
2007-06-26 01:58:00,246.87,246.87,246.85,246.87,134500000.0
2007-06-26 01:59:00,246.88,246.88,246.84,246.855,324100000.0
2007-06-26 02:00:00,246.855,246.88,246.84,246.85,301999999.0
2007-06-26 02:01:00,246.85,246.89,246.85,246.88,338599999.0
2007-06-26 02:02:00,246.88,246.885,246.845,246.875,535900000.0
2007-06-26 02:03:00,246.875,246.89,246.85,246.88,634700000.0
2007-06-26 02:04:00,246.88,246.89,246.87,246.885,405800000.0
2007-06-26 02:05:00,246.885,246.885,246.87,246.87,81000001.0
2007-06-26 02:06:00,246.885,246.97,246.885,246.95,175900000.0
2007-06-26 02:07:00,246.95,246.95,246.925,246.935,250200000.0
2007-06-26 02:08:00,246.94,246.96,246.925,246.96,309400000.0
2007-06-26 02:09:00,246.96,246.97,246.95,246.97,576300000.0
2007-06-26 02:10:00,246.97,247.015,246.965,247.0,250500004.0
2007-06-26 02:11:00,247.01,247.03,247.0,247.01,296600000.0
2007-06-26 02:12:00,247.01,247.01,246.94,246.94,432700000.0
2007-06-26 02:13:00,246.96,246.96,246.93,246.93,243099999.0
2007-06-26 02:14:00,246.94,246.95,246.91,246.91,127300000.0
2007-06-26 02:15:00,246.91,246.91,246.88,246.88,380000004.0
2007-06-26 02:16:00,246.89,246.89,246.84,246.86,309500000.0
2007-06-26 02:17:00,246.86,246.88,246.86,246.87,173400000.0
2007-06-26 02:18:00,246.88,246.88,246.86,246.87,320500000.0
2007-06-26 02:19:00,246.87,246.88,246.86,246.87,490000000.0
2007-06-26 02:20:00,246.87,246.88,246.86,246.87,322800000.0
2007-06-26 02:21:00,246.87,246.88,246.86,246.87,207000000.0
2007-06-26 02:22:00,246.865,246.88,246.855,246.87,626199997.0
2007-06-26 02:23:00,246.87,246.87,246.835,246.86,165000000.0
2007-06-26 02:24:00,246.825,246.844,246.804,246.844,619400000.0
2007-06-26 02:25:00,246.86,246.86,246.84,246.84,446399999.0
2007-06-26 02:26:00,246.84,246.85,246.83,246.83,422400006.0
2007-06-26 02:27:00,246.83,246.85,246.83,246.84,606100001.0
2007-06-26 02:28:00,246.84,246.85,246.84,246.85,13600000.0
2007-06-26 02:29:00,246.85,246.85,246.83,246.84,108600000.0
2007-06-26 02:30:00,246.84,246.84,246.84,246.84,2000000.0
2007-06-26 02:31:00,246.84,246.84,246.82,246.83,284100000.0
2007-06-26 02:32:00,246.83,246.83,246.78,246.8,451600001.0
2007-06-26 02:33:00,246.79,246.81,246.78,246.78,865600000.0
2007-06-26 02:34:00,246.78,246.78,246.68,246.76,1150400001.0
2007-06-26 02:35:00,246.75,246.75,246.6,246.61,942899997.0
2007-06-26 02:36:00,246.61,246.63,246.59,246.62,169600000.0
2007-06-26 02:37:00,246.62,246.62,246.6,246.62,378100000.0
2007-06-26 02:38:00,246.61,246.66,246.59,246.62,383499997.0
2007-06-26 02:39:00,246.62,246.62,246.54,246.54,257300000.0
2007-06-26 02:40:00,246.54,246.54,246.5,246.52,815099999.0
2007-06-26 02:41:00,246.53,246.55,246.525,246.53,450200000.0
2007-06-26 02:42:00,246.53,246.57,246.53,246.57,203000000.0
2007-06-26 02:43:00,246.565,246.6,246.565,246.59,192200000.0
2007-06-26 02:44:00,246.59,246.59,246.56,246.57,307300000.0
2007-06-26 02:45:00,246.57,246.61,246.565,246.61,348500000.0
2007-06-26 02:46:00,246.61,246.66,246.61,246.66,620199996.0
2007-06-26 02:47:00,246.66,246.68,246.63,246.66,460600000.0
2007-06-26 02:48:00,246.66,246.67,246.66,246.67,58500000.0
2007-06-26 02:49:00,246.67,246.67,246.57,246.61,359700000.0
2007-06-26 02:50:00,246.61,246.63,246.61,246.61,368800000.0
2007-06-26 02:51:00,246.61,246.64,246.6,246.61,161100000.0
2007-06-26 02:52:00,246.61,246.61,246.52,246.54,598899999.0
2007-06-26 02:53:00,246.54,246.56,246.53,246.54,463100002.0
2007-06-26 02:54:00,246.54,246.54,246.49,246.53,759100000.0
2007-06-26 02:55:00,246.52,246.57,246.51,246.53,501699999.0
2007-06-26 02:56:00,246.53,246.53,246.51,246.51,159000000.0
2007-06-26 02:57:00,246.51,246.53,246.51,246.53,159000000.0
2007-06-26 02:58:00,246.53,246.53,246.48,246.48,221100000.0
2007-06-26 02:59:00,246.48,246.51,246.44,246.48,569700000.0
2007-06-26 03:00:00,246.48,246.59,246.48,246.58,957500001.0
2007-06-26 03:01:00,246.58,246.61,246.54,246.54,523299999.0
2007-06-26 03:02:00,246.54,246.54,246.47,246.54,1448799994.0
2007-06-26 03:03:00,246.53,246.56,246.52,246.55,412299999.0
2007-06-26 03:04:00,246.55,246.61,246.54,246.61,390099996.0
2007-06-26 03:05:00,246.61,246.61,246.575,246.6,428399999.0
2007-06-26 03:06:00,246.6,246.6,246.535,246.585,611499997.0
2007-06-26 03:07:00,246.585,246.585,246.525,246.54,399900000.0
2007-06-26 03:08:00,246.52,246.535,246.43,246.46,890800003.0
2007-06-26 03:09:00,246.46,246.5,246.44,246.48,634300000.0
2007-06-26 03:10:00,246.48,246.56,246.48,246.56,733600001.0
2007-06-26 03:11:00,246.56,246.58,246.55,246.56,374400000.0
2007-06-26 03:12:00,246.56,246.61,246.555,246.6,512500001.0
2007-06-26 03:13:00,246.6,246.6,246.6,246.6,27400000.0
2007-06-26 03:14:00,246.6,246.66,246.6,246.66,144600000.0
2007-06-26 03:15:00,246.66,246.66,246.64,246.64,109000000.0
2007-06-26 03:16:00,246.64,246.65,246.58,246.59,375399999.0
2007-06-26 03:17:00,246.59,246.6,246.54,246.55,492499999.0
2007-06-26 03:18:00,246.56,246.58,246.55,246.56,251600000.0
2007-06-26 03:19:00,246.56,246.6,246.56,246.6,153500000.0
2007-06-26 03:20:00,246.6,246.63,246.58,246.61,835599996.0
2007-06-26 03:21:00,246.6,246.64,246.595,246.64,353000000.0
2007-06-26 03:22:00,246.65,246.71,246.64,246.69,483599999.0
2007-06-26 03:23:00,246.69,246.69,246.67,246.68,170999999.0
2007-06-26 03:24:00,246.68,246.76,246.68,246.76,534399999.0
2007-06-26 03:25:00,246.75,246.79,246.7,246.71,1072200004.0
2007-06-26 03:26:00,246.71,246.73,246.69,246.7,482200005.0
2007-06-26 03:27:00,246.7,246.7,246.65,246.66,391600000.0
2007-06-26 03:28:00,246.65,246.67,246.62,246.62,591399997.0
2007-06-26 03:29:00,246.62,246.66,246.62,246.65,351600000.0
2007-06-26 03:30:00,246.65,246.65,246.64,246.65,105300000.0
2007-06-26 03:31:00,246.65,246.69,246.64,246.69,139700000.0
2007-06-26 03:32:00,246.67,246.68,246.66,246.67,90400000.0
2007-06-26 03:33:00,246.67,246.7,246.67,246.69,158600000.0
2007-06-26 03:34:00,246.69,246.72,246.68,246.72,483899999.0
2007-06-26 03:35:00,246.72,246.73,246.68,246.69,288900001.0
2007-06-26 03:36:00,246.69,246.7,246.68,246.68,215600000.0
2007-06-26 03:37:00,246.68,246.68,246.65,246.66,142400000.0
2007-06-26 03:38:00,246.66,246.67,246.65,246.67,106000000.0
2007-06-26 03:39:00,246.66,246.67,246.65,246.66,173600000.0
2007-06-26 03:40:00,246.66,246.67,246.65,246.66,144400000.0
2007-06-26 03:41:00,246.66,246.66,246.65,246.65,128000000.0
2007-06-26 03:42:00,246.66,246.67,246.65,246.67,97200000.0
2007-06-26 03:43:00,246.66,246.66,246.65,246.66,97200000.0
2007-06-26 03:44:00,246.66,246.68,246.65,246.68,111000000.0
2007-06-26 03:45:00,246.68,246.68,246.65,246.66,141000000.0
2007-06-26 03:46:00,246.65,246.67,246.65,246.67,107400000.0
2007-06-26 03:47:00,246.67,246.68,246.67,246.67,25700000.0
2007-06-26 03:48:00,246.68,246.68,246.67,246.67,12700000.0
2007-06-26 03:49:00,246.67,246.67,246.64,246.67,121500000.0
2007-06-26 03:50:00,246.66,246.67,246.65,246.67,26800000.0
2007-06-26 03:51:00,246.68,246.69,246.66,246.67,40000000.0
2007-06-26 03:52:00,246.66,246.7,246.66,246.69,43100000.0
2007-06-26 03:53:00,246.69,246.69,246.66,246.69,136100000.0
2007-06-26 03:54:00,246.68,246.7,246.65,246.67,137300000.0
2007-06-26 03:55:00,246.71,246.73,246.67,246.71,134100000.0
2007-06-26 03:56:00,246.72,246.74,246.7,246.74,36400000.0
2007-06-26 03:57:00,246.74,246.77,246.72,246.75,113100000.0
2007-06-26 03:58:00,246.75,246.75,246.72,246.75,135300000.0
2007-06-26 03:59:00,246.75,246.77,246.74,246.75,40300000.0
2007-06-26 04:00:00,246.75,246.75,246.71,246.75,117100000.0
2007-06-26 04:01:00,246.75,246.77,246.71,246.77,311900000.0
2007-06-26 04:02:00,246.77,246.77,246.74,246.77,33100000.0
2007-06-26 04:03:00,246.77,246.77,246.73,246.73,77600000.0
2007-06-26 04:04:00,246.74,246.75,246.73,246.73,27600000.0
2007-06-26 04:05:00,246.72,246.74,246.7,246.74,128699999.0
2007-06-26 04:06:00,246.74,246.77,246.74,246.75,61200000.0
2007-06-26 04:07:00,246.75,246.78,246.74,246.77,186500000.0
2007-06-26 04:08:00,246.78,246.78,246.76,246.76,152000000.0
2007-06-26 04:09:00,246.76,246.8,246.76,246.8,44400000.0
2007-06-26 04:10:00,246.8,246.84,246.8,246.8,256300003.0
2007-06-26 04:11:00,246.8,246.83,246.8,246.83,276500000.0
2007-06-26 04:12:00,246.83,246.83,246.8,246.83,232500000.0
2007-06-26 04:13:00,246.83,246.89,246.83,246.87,191200000.0
2007-06-26 04:14:00,246.87,246.89,246.87,246.88,175600000.0
2007-06-26 04:15:00,246.87,246.89,246.87,246.89,150800000.0
2007-06-26 04:16:00,246.89,246.89,246.86,246.86,278700001.0
2007-06-26 04:17:00,246.89,246.9,246.86,246.87,482699997.0
2007-06-26 04:18:00,246.87,246.87,246.85,246.85,73400000.0
2007-06-26 04:19:00,246.85,246.85,246.81,246.81,394100002.0
2007-06-26 04:20:00,246.83,246.89,246.82,246.89,292899999.0
2007-06-26 04:21:00,246.89,246.89,246.83,246.85,215199999.0
2007-06-26 04:22:00,246.85,246.88,246.85,246.86,527400000.0
2007-06-26 04:23:00,246.86,246.88,246.84,246.85,348800000.0
2007-06-26 04:24:00,246.86,246.9,246.86,246.9,164100000.0
2007-06-26 04:25:00,246.9,246.9,246.87,246.895,196400000.0
2007-06-26 04:26:00,246.895,246.965,246.89,246.95,379800000.0
2007-06-26 04:27:00,246.945,246.96,246.93,246.96,331700000.0
2007-06-26 04:28:00,246.96,246.96,246.94,246.96,453600000.0
2007-06-26 04:29:00,246.96,246.97,246.94,246.96,679900003.0
2007-06-26 04:30:00,246.96,246.96,246.93,246.93,249800000.0
2007-06-26 04:31:00,246.93,246.94,246.93,246.94,47500000.0
2007-06-26 04:32:00,246.94,246.94,246.91,246.91,57200000.0
2007-06-26 04:33:00,246.91,246.91,246.88,246.88,148600000.0
2007-06-26 04:34:00,246.89,246.89,246.89,246.89,16600000.0
2007-06-26 04:35:00,246.89,246.89,246.88,246.89,14200000.0
2007-06-26 04:36:00,246.89,246.89,246.85,246.86,412900001.0
2007-06-26 04:37:00,246.875,246.88,246.86,246.88,216899999.0
2007-06-26 04:38:00,246.88,246.88,246.86,246.86,103600000.0
2007-06-26 04:39:00,246.85,246.88,246.85,246.86,314299998.0
2007-06-26 04:40:00,246.86,246.88,246.86,246.88,68800000.0
2007-06-26 04:41:00,246.89,246.89,246.86,246.86,281700000.0
2007-06-26 04:42:00,246.86,246.86,246.84,246.84,167699999.0
2007-06-26 04:43:00,246.84,246.85,246.8,246.82,1011799999.0
2007-06-26 04:44:00,246.83,246.83,246.81,246.83,460800001.0
2007-06-26 04:45:00,246.83,246.83,246.8,246.81,114700000.0
2007-06-26 04:46:00,246.81,246.81,246.79,246.8,393400000.0
2007-06-26 04:47:00,246.8,246.81,246.79,246.79,576500002.0
2007-06-26 04:48:00,246.79,246.82,246.77,246.79,1001799996.0
2007-06-26 04:49:00,246.79,246.8,246.76,246.78,363500000.0
2007-06-26 04:50:00,246.78,246.79,246.76,246.79,471200001.0
2007-06-26 04:51:00,246.744,246.779,246.743,246.774,186999999.0
2007-06-26 04:52:00,246.79,246.79,246.77,246.77,109199998.0
2007-06-26 04:53:00,246.77,246.79,246.77,246.77,190899998.0
2007-06-26 04:54:00,246.77,246.8,246.77,246.77,217799999.0
2007-06-26 04:55:00,246.77,246.8,246.75,246.8,461400000.0
2007-06-26 04:56:00,246.8,246.8,246.77,246.77,165000000.0
2007-06-26 04:57:00,246.78,246.78,246.75,246.76,176500001.0
2007-06-26 04:58:00,246.76,246.78,246.75,246.76,337200001.0
2007-06-26 04:59:00,246.76,246.76,246.76,246.76,24000000.0
2007-06-26 05:00:00,246.76,246.78,246.74,246.76,576200000.0
2007-06-26 05:01:00,246.76,246.76,246.75,246.75,161500000.0
2007-06-26 05:02:00,246.75,246.75,246.75,246.75,139700000.0
2007-06-26 05:03:00,246.75,246.76,246.74,246.74,202499999.0
2007-06-26 05:04:00,246.74,246.76,246.73,246.73,270500002.0
2007-06-26 05:05:00,246.73,246.73,246.71,246.72,203500001.0
2007-06-26 05:06:00,246.72,246.73,246.71,246.715,169500000.0
2007-06-26 05:07:00,246.72,246.73,246.72,246.73,19600000.0
2007-06-26 05:08:00,246.73,246.74,246.73,246.73,49600000.0
2007-06-26 05:09:00,246.73,246.735,246.73,246.73,160400001.0
2007-06-26 05:10:00,246.73,246.76,246.73,246.76,273300001.0
2007-06-26 05:11:00,246.76,246.79,246.75,246.785,334800001.0
2007-06-26 05:12:00,246.79,246.805,246.785,246.8,162700000.0
2007-06-26 05:13:00,246.79,246.82,246.78,246.82,231900000.0
2007-06-26 05:14:00,246.805,246.82,246.8,246.82,74000000.0
2007-06-26 05:15:00,246.81,246.83,246.79,246.82,568500001.0
2007-06-26 05:16:00,246.82,246.83,246.775,246.83,181599999.0
2007-06-26 05:17:00,246.83,246.85,246.785,246.81,425199997.0
2007-06-26 05:18:00,246.81,246.81,246.78,246.81,510399996.0
2007-06-26 05:19:00,246.805,246.82,246.78,246.82,326899998.0
2007-06-26 05:20:00,246.82,246.82,246.8,246.82,180200000.0
2007-06-26 05:21:00,246.82,246.82,246.81,246.82,63600000.0
2007-06-26 05:22:00,246.83,246.84,246.82,246.82,81200000.0
2007-06-26 05:23:00,246.83,246.83,246.79,246.79,223700003.0
2007-06-26 05:24:00,246.8,246.82,246.79,246.8,80700000.0
2007-06-26 05:25:00,246.8,246.81,246.8,246.8,91600000.0
2007-06-26 05:26:00,246.8,246.8,246.76,246.77,208200000.0
2007-06-26 05:27:00,246.76,246.78,246.75,246.75,366200003.0
2007-06-26 05:28:00,246.75,246.79,246.75,246.79,373300000.0
2007-06-26 05:29:00,246.79,246.81,246.77,246.79,317800000.0
2007-06-26 05:30:00,246.79,246.79,246.77,246.77,184100000.0
2007-06-26 05:31:00,246.76,246.77,246.75,246.77,435300001.0
2007-06-26 05:32:00,246.77,246.77,246.77,246.77,129600000.0
2007-06-26 05:33:00,246.78,246.78,246.755,246.77,92600000.0
2007-06-26 05:34:00,246.77,246.79,246.77,246.79,117900000.0
2007-06-26 05:35:00,246.79,246.79,246.77,246.77,204200000.0
2007-06-26 05:36:00,246.77,246.78,246.75,246.77,425600003.0
2007-06-26 05:37:00,246.76,246.79,246.755,246.79,317500001.0
2007-06-26 05:38:00,246.79,246.81,246.76,246.81,624499999.0
2007-06-26 05:39:00,246.81,246.81,246.78,246.78,958400006.0
2007-06-26 05:40:00,246.79,246.81,246.77,246.81,757999996.0
2007-06-26 05:41:00,246.81,246.82,246.78,246.82,331900000.0
2007-06-26 05:42:00,246.82,246.82,246.82,246.82,56400000.0
2007-06-26 05:43:00,246.82,246.82,246.8,246.8,232900000.0
2007-06-26 05:44:00,246.8,246.82,246.8,246.82,370300002.0
2007-06-26 05:45:00,246.81,246.82,246.79,246.82,214300000.0
2007-06-26 05:46:00,246.82,246.82,246.82,246.82,36400000.0
2007-06-26 05:47:00,246.793,246.794,246.782,246.785,112800000.0
2007-06-26 05:48:00,246.82,246.82,246.8,246.8,123300000.0
2007-06-26 05:49:00,246.82,246.82,246.79,246.79,257400004.0
2007-06-26 05:50:00,246.8,246.8,246.77,246.79,240799998.0
2007-06-26 05:51:00,246.79,246.79,246.79,246.79,36400000.0
2007-06-26 05:52:00,246.79,246.81,246.78,246.79,696899998.0
2007-06-26 05:53:00,246.78,246.78,246.75,246.75,373199998.0
2007-06-26 05:54:00,246.76,246.76,246.73,246.76,806299993.0
2007-06-26 05:55:00,246.77,246.78,246.75,246.765,641899996.0
2007-06-26 05:56:00,246.78,246.78,246.76,246.765,221600000.0
2007-06-26 05:57:00,246.765,246.77,246.76,246.77,20000000.0
2007-06-26 05:58:00,246.77,246.77,246.75,246.75,71200000.0
2007-06-26 05:59:00,246.75,246.76,246.73,246.74,524000000.0
2007-06-26 06:00:00,246.74,246.74,246.7,246.7,859800001.0
2007-06-26 06:01:00,246.71,246.73,246.69,246.71,563200003.0
2007-06-26 06:02:00,246.73,246.73,246.68,246.68,557999999.0
2007-06-26 06:03:00,246.68,246.72,246.68,246.72,564400003.0
2007-06-26 06:04:00,246.682,246.708,246.682,246.695,183400000.0
2007-06-26 06:05:00,246.72,246.74,246.72,246.74,245900003.0
2007-06-26 06:06:00,246.74,246.76,246.73,246.75,192600001.0
2007-06-26 06:07:00,246.75,246.76,246.745,246.75,297700000.0
2007-06-26 06:08:00,246.75,246.75,246.75,246.75,111400000.0
2007-06-26 06:09:00,246.75,246.77,246.74,246.75,645500001.0
2007-06-26 06:10:00,246.74,246.77,246.72,246.73,1156599999.0
2007-06-26 06:11:00,246.73,246.75,246.72,246.73,431500002.0
2007-06-26 06:12:00,246.701,246.725,246.682,246.711,99400000.0
2007-06-26 06:13:00,246.73,246.73,246.73,246.73,220099997.0
2007-06-26 06:14:00,246.73,246.75,246.73,246.73,99600002.0
2007-06-26 06:15:00,246.73,246.73,246.72,246.72,22400000.0
2007-06-26 06:16:00,246.73,246.73,246.73,246.73,8000000.0
2007-06-26 06:17:00,246.72,246.73,246.71,246.71,152600000.0
2007-06-26 06:18:00,246.7,246.71,246.69,246.71,469100004.0
2007-06-26 06:19:00,246.71,246.74,246.68,246.7,432800001.0
2007-06-26 06:20:00,246.72,246.72,246.685,246.685,498300000.0
2007-06-26 06:21:00,246.685,246.72,246.685,246.7,345200000.0
2007-06-26 06:22:00,246.7,246.72,246.7,246.71,146100000.0
2007-06-26 06:23:00,246.71,246.73,246.69,246.71,510299999.0
2007-06-26 06:24:00,246.71,246.73,246.71,246.725,235900004.0
2007-06-26 06:25:00,246.73,246.75,246.73,246.73,233400001.0
2007-06-26 06:26:00,246.73,246.74,246.73,246.73,79200000.0
2007-06-26 06:27:00,246.73,246.75,246.73,246.74,133000001.0
2007-06-26 06:28:00,246.75,246.75,246.72,246.72,303300004.0
2007-06-26 06:29:00,246.73,246.75,246.72,246.75,95900000.0
2007-06-26 06:30:00,246.75,246.75,246.73,246.75,60600002.0
2007-06-26 06:31:00,246.75,246.77,246.75,246.75,201900005.0
2007-06-26 06:32:00,246.76,246.85,246.76,246.81,584100001.0
2007-06-26 06:33:00,246.83,246.83,246.8,246.8,105000001.0
2007-06-26 06:34:00,246.81,246.83,246.79,246.79,592699998.0
2007-06-26 06:35:00,246.79,246.79,246.73,246.74,753800008.0
2007-06-26 06:36:00,246.745,246.78,246.73,246.78,563599998.0
2007-06-26 06:37:00,246.78,246.78,246.76,246.76,197099999.0
2007-06-26 06:38:00,246.76,246.78,246.76,246.78,101100000.0
2007-06-26 06:39:00,246.78,246.78,246.76,246.78,170799999.0
2007-06-26 06:40:00,246.78,246.8,246.78,246.78,191600000.0
2007-06-26 06:41:00,246.78,246.83,246.78,246.83,314400000.0
2007-06-26 06:42:00,246.82,246.83,246.81,246.81,152700000.0
2007-06-26 06:43:00,246.81,246.81,246.79,246.79,48000001.0
2007-06-26 06:44:00,246.79,246.795,246.765,246.77,268500002.0
2007-06-26 06:45:00,246.77,246.79,246.77,246.79,238500001.0
2007-06-26 06:46:00,246.79,246.79,246.75,246.77,192900002.0
2007-06-26 06:47:00,246.77,246.77,246.75,246.77,171000000.0
2007-06-26 06:48:00,246.732,246.771,246.715,246.745,941099998.0
2007-06-26 06:49:00,246.79,246.79,246.75,246.75,148300001.0
2007-06-26 06:50:00,246.75,246.77,246.75,246.77,245700002.0
2007-06-26 06:51:00,246.77,246.77,246.75,246.75,76600002.0
2007-06-26 06:52:00,246.75,246.77,246.75,246.77,211000000.0
2007-06-26 06:53:00,246.77,246.79,246.76,246.79,407400003.0
2007-06-26 06:54:00,246.79,246.81,246.79,246.81,459400001.0
2007-06-26 06:55:00,246.8,246.81,246.79,246.79,456300000.0
2007-06-26 06:56:00,246.79,246.83,246.79,246.81,331899999.0
2007-06-26 06:57:00,246.81,246.83,246.81,246.81,205200000.0
2007-06-26 06:58:00,246.81,246.83,246.8,246.825,277299999.0
2007-06-26 06:59:00,246.83,246.83,246.81,246.82,107599999.0
2007-06-26 07:00:00,246.81,246.81,246.79,246.79,133400000.0
2007-06-26 07:01:00,246.79,246.81,246.79,246.81,208000001.0
2007-06-26 07:02:00,246.81,246.83,246.8,246.82,435200001.0
2007-06-26 07:03:00,246.815,246.815,246.71,246.71,829799998.0
2007-06-26 07:04:00,246.72,246.72,246.67,246.7,786800001.0
2007-06-26 07:05:00,246.71,246.73,246.67,246.67,1012000007.0
2007-06-26 07:06:00,246.69,246.7,246.66,246.69,606000001.0
2007-06-26 07:07:00,246.68,246.7,246.675,246.69,444099998.0
2007-06-26 07:08:00,246.69,246.71,246.68,246.69,233800000.0
2007-06-26 07:09:00,246.69,246.7,246.68,246.7,386400001.0
2007-06-26 07:10:00,246.7,246.7,246.67,246.67,518399997.0
2007-06-26 07:11:00,246.67,246.68,246.64,246.66,771699997.0
2007-06-26 07:12:00,246.66,246.67,246.63,246.64,239399994.0
2007-06-26 07:13:00,246.63,246.65,246.625,246.635,392599996.0
2007-06-26 07:14:00,246.64,246.64,246.61,246.61,348999996.0
2007-06-26 07:15:00,246.61,246.63,246.6,246.61,242500000.0
2007-06-26 07:16:00,246.61,246.61,246.57,246.61,472000001.0
2007-06-26 07:17:00,246.62,246.63,246.56,246.57,591300001.0
2007-06-26 07:18:00,246.57,246.59,246.55,246.57,846799996.0
2007-06-26 07:19:00,246.59,246.62,246.57,246.58,572399999.0
2007-06-26 07:20:00,246.58,246.59,246.58,246.59,49600000.0
2007-06-26 07:21:00,246.59,246.605,246.58,246.6,533899999.0
2007-06-26 07:22:00,246.6,246.61,246.585,246.59,232900000.0
2007-06-26 07:23:00,246.6,246.6,246.58,246.58,139000000.0
2007-06-26 07:24:00,246.58,246.61,246.57,246.57,400599999.0
2007-06-26 07:25:00,246.57,246.57,246.55,246.55,185100000.0
2007-06-26 07:26:00,246.54,246.6,246.54,246.56,425599999.0
2007-06-26 07:27:00,246.57,246.57,246.51,246.51,371500001.0
2007-06-26 07:28:00,246.52,246.55,246.49,246.5,521800001.0
2007-06-26 07:29:00,246.49,246.55,246.49,246.53,777200000.0
2007-06-26 07:30:00,246.53,246.54,246.5,246.52,335399998.0
2007-06-26 07:31:00,246.52,246.57,246.52,246.57,282499999.0
2007-06-26 07:32:00,246.56,246.56,246.54,246.54,282800002.0
2007-06-26 07:33:00,246.54,246.56,246.535,246.535,211500000.0
2007-06-26 07:34:00,246.55,246.56,246.54,246.55,416000001.0
2007-06-26 07:35:00,246.55,246.57,246.52,246.52,454300003.0
2007-06-26 07:36:00,246.51,246.54,246.51,246.525,213599999.0
2007-06-26 07:37:00,246.53,246.55,246.5,246.5,484400001.0
2007-06-26 07:38:00,246.5,246.52,246.455,246.46,1076000001.0
2007-06-26 07:39:00,246.455,246.51,246.43,246.48,901099999.0
2007-06-26 07:40:00,246.48,246.5,246.47,246.47,703499995.0
2007-06-26 07:41:00,246.47,246.48,246.45,246.46,453100000.0
2007-06-26 07:42:00,246.47,246.48,246.44,246.44,708899993.0
2007-06-26 07:43:00,246.44,246.47,246.44,246.47,202400000.0
2007-06-26 07:44:00,246.47,246.495,246.45,246.49,341500002.0
2007-06-26 07:45:00,246.485,246.5,246.47,246.5,226599999.0
2007-06-26 07:46:00,246.5,246.52,246.5,246.52,436300000.0
2007-06-26 07:47:00,246.515,246.515,246.495,246.5,156900000.0
2007-06-26 07:48:00,246.5,246.5,246.49,246.495,223200000.0
2007-06-26 07:49:00,246.5,246.53,246.5,246.52,134700000.0
2007-06-26 07:50:00,246.515,246.54,246.51,246.53,525799996.0
2007-06-26 07:51:00,246.53,246.53,246.51,246.52,219800000.0
2007-06-26 07:52:00,246.52,246.52,246.5,246.52,379200000.0
2007-06-26 07:53:00,246.52,246.57,246.5,246.55,1116800000.0
2007-06-26 07:54:00,246.55,246.57,246.53,246.55,548000003.0
2007-06-26 07:55:00,246.55,246.57,246.55,246.55,197600003.0
2007-06-26 07:56:00,246.55,246.55,246.54,246.55,168100002.0
2007-06-26 07:57:00,246.55,246.55,246.51,246.52,465199998.0
2007-06-26 07:58:00,246.53,246.55,246.52,246.55,298700000.0
2007-06-26 07:59:00,246.55,246.55,246.51,246.53,779599997.0
2007-06-26 08:00:00,246.53,246.58,246.52,246.55,1155099999.0
2007-06-26 08:01:00,246.55,246.56,246.53,246.53,352999997.0
2007-06-26 08:02:00,246.54,246.55,246.52,246.52,456800000.0
2007-06-26 08:03:00,246.53,246.55,246.53,246.54,655500000.0
2007-06-26 08:04:00,246.54,246.61,246.53,246.6,585200000.0
2007-06-26 08:05:00,246.59,246.67,246.575,246.645,880200000.0
2007-06-26 08:06:00,246.645,246.66,246.6,246.6,448699999.0
2007-06-26 08:07:00,246.62,246.64,246.59,246.61,877600002.0
2007-06-26 08:08:00,246.6,246.65,246.6,246.63,855099999.0
2007-06-26 08:09:00,246.63,246.67,246.63,246.665,228000000.0
2007-06-26 08:10:00,246.665,246.67,246.63,246.63,389199999.0
2007-06-26 08:11:00,246.63,246.65,246.625,246.63,186900002.0
2007-06-26 08:12:00,246.65,246.65,246.62,246.63,246699999.0
2007-06-26 08:13:00,246.63,246.63,246.61,246.61,497599994.0
2007-06-26 08:14:00,246.61,246.61,246.61,246.61,241799999.0
2007-06-26 08:15:00,246.61,246.61,246.59,246.61,652800002.0
2007-06-26 08:16:00,246.59,246.59,246.55,246.555,497599998.0
2007-06-26 08:17:00,246.55,246.57,246.535,246.55,522899998.0
2007-06-26 08:18:00,246.56,246.59,246.54,246.55,240299999.0
2007-06-26 08:19:00,246.56,246.58,246.54,246.58,629700008.0
2007-06-26 08:20:00,246.59,246.59,246.54,246.54,461700000.0
2007-06-26 08:21:00,246.54,246.57,246.51,246.54,705300001.0
2007-06-26 08:22:00,246.54,246.54,246.475,246.475,315900004.0
2007-06-26 08:23:00,246.49,246.49,246.33,246.35,623900000.0
2007-06-26 08:24:00,246.37,246.38,246.32,246.34,623900000.0
2007-06-26 08:25:00,246.33,246.38,246.27,246.27,1040899999.0
2007-06-26 08:26:00,246.27,246.29,246.2,246.245,1460700003.0
2007-06-26 08:27:00,246.24,246.36,246.23,246.3,1082800000.0
2007-06-26 08:28:00,246.29,246.31,246.17,246.23,1915999995.0
2007-06-26 08:29:00,246.23,246.25,246.18,246.25,910200001.0
2007-06-26 08:30:00,246.25,246.25,246.18,246.23,1132599998.0
2007-06-26 08:31:00,246.24,246.26,246.155,246.18,1043300003.0
2007-06-26 08:32:00,246.175,246.27,246.16,246.26,1032699997.0
2007-06-26 08:33:00,246.26,246.28,246.2,246.22,906899999.0
2007-06-26 08:34:00,246.22,246.27,246.21,246.245,773600003.0
2007-06-26 08:35:00,246.245,246.25,246.17,246.18,1012199997.0
2007-06-26 08:36:00,246.18,246.24,246.18,246.2,631600002.0
2007-06-26 08:37:00,246.21,246.22,246.15,246.17,1681700003.0
2007-06-26 08:38:00,246.17,246.2,246.155,246.17,1285000001.0
2007-06-26 08:39:00,246.17,246.22,246.16,246.19,613099998.0
2007-06-26 08:40:00,246.195,246.23,246.18,246.205,949099996.0
2007-06-26 08:41:00,246.21,246.3,246.2,246.28,906800005.0
2007-06-26 08:42:00,246.28,246.33,246.27,246.32,962800002.0
2007-06-26 08:43:00,246.32,246.38,246.32,246.35,1219499991.0
2007-06-26 08:44:00,246.31,246.34,246.29,246.29,1219499991.0
2007-06-26 08:45:00,246.28,246.29,246.26,246.265,979500003.0
2007-06-26 08:46:00,246.26,246.27,246.205,246.23,1177700000.0
2007-06-26 08:47:00,246.22,246.27,246.22,246.27,238900000.0
2007-06-26 08:48:00,246.27,246.27,246.2,246.21,504800000.0
2007-06-26 08:49:00,246.21,246.25,246.21,246.23,686699995.0
2007-06-26 08:50:00,246.24,246.25,246.22,246.23,751899996.0
2007-06-26 08:51:00,246.25,246.27,246.22,246.27,500400000.0
2007-06-26 08:52:00,246.27,246.32,246.26,246.3,1463099994.0
2007-06-26 08:53:00,246.3,246.32,246.27,246.27,359100000.0
2007-06-26 08:54:00,246.27,246.28,246.245,246.245,364000002.0
2007-06-26 08:55:00,246.245,246.25,246.22,246.22,468899997.0
2007-06-26 08:56:00,246.22,246.23,246.19,246.195,441500003.0
2007-06-26 08:57:00,246.195,246.21,246.18,246.19,251700000.0
2007-06-26 08:58:00,246.19,246.23,246.19,246.22,205900000.0
2007-06-26 08:59:00,246.22,246.22,246.18,246.19,962000000.0
2007-06-26 09:00:00,246.19,246.2,246.16,246.16,889699998.0
2007-06-26 09:01:00,246.16,246.185,246.16,246.165,431499999.0
2007-06-26 09:02:00,246.165,246.195,246.16,246.19,1640199998.0
2007-06-26 09:03:00,246.19,246.22,246.15,246.16,1750299997.0
2007-06-26 09:04:00,246.16,246.2,246.155,246.2,2017600009.0
2007-06-26 09:05:00,246.19,246.2,246.16,246.18,1625600009.0
2007-06-26 09:06:00,246.19,246.2,246.16,246.18,1507099999.0
2007-06-26 09:07:00,246.195,246.24,246.17,246.24,1459900003.0
2007-06-26 09:08:00,246.23,246.24,246.2,246.24,722099998.0
2007-06-26 09:09:00,246.23,246.32,246.21,246.3,1402900003.0
2007-06-26 09:10:00,246.3,246.35,246.3,246.33,690399997.0
2007-06-26 09:11:00,246.33,246.35,246.3,246.33,885500003.0
2007-06-26 09:12:00,246.33,246.37,246.33,246.35,805499999.0
2007-06-26 09:13:00,246.35,246.37,246.33,246.37,905999999.0
2007-06-26 09:14:00,246.37,246.38,246.35,246.37,1943099990.0
2007-06-26 09:15:00,246.37,246.4,246.33,246.35,1506099991.0
2007-06-26 09:16:00,246.35,246.39,246.34,246.35,837899999.0
2007-06-26 09:17:00,246.35,246.35,246.29,246.295,461099999.0
2007-06-26 09:18:00,246.3,246.3,246.22,246.23,456800000.0
2007-06-26 09:19:00,246.22,246.25,246.14,246.15,2018400003.0
2007-06-26 09:20:00,246.15,246.17,246.1,246.16,1758599999.0
2007-06-26 09:21:00,246.16,246.23,246.16,246.22,1273500002.0
2007-06-26 09:22:00,246.22,246.225,246.17,246.19,1809299981.0
2007-06-26 09:23:00,246.18,246.22,246.15,246.16,1887399996.0
2007-06-26 09:24:00,246.16,246.24,246.16,246.21,1508100002.0
2007-06-26 09:25:00,246.2,246.2,246.065,246.07,1508100002.0
2007-06-26 09:26:00,246.07,246.095,246.02,246.05,1786800001.0
2007-06-26 09:27:00,246.05,246.08,246.01,246.01,1031600001.0
2007-06-26 09:28:00,246.01,246.06,246.0,246.06,754999996.0
2007-06-26 09:29:00,246.06,246.17,246.05,246.17,1415900009.0
2007-06-26 09:30:00,246.17,246.215,246.16,246.175,1911700003.0
2007-06-26 09:31:00,246.175,246.21,246.16,246.21,1274800001.0
2007-06-26 09:32:00,246.21,246.23,246.16,246.18,863299998.0
2007-06-26 09:33:00,246.19,246.24,246.14,246.19,1314400003.0
2007-06-26 09:34:00,246.19,246.24,246.17,246.24,1156699996.0
2007-06-26 09:35:00,246.24,246.24,246.165,246.19,729200004.0
2007-06-26 09:36:00,246.19,246.21,246.175,246.205,1963899999.0
2007-06-26 09:37:00,246.205,246.22,246.15,246.18,1317500000.0
2007-06-26 09:38:00,246.175,246.175,246.14,246.16,1127099999.0
2007-06-26 09:39:00,246.17,246.29,246.16,246.27,1062699998.0
2007-06-26 09:40:00,246.27,246.27,246.19,246.21,673799998.0
2007-06-26 09:41:00,246.2,246.22,246.165,246.17,801199999.0
2007-06-26 09:42:00,246.17,246.18,246.08,246.08,1288599993.0
2007-06-26 09:43:00,246.08,246.1,246.05,246.08,1300299991.0
2007-06-26 09:44:00,246.08,246.08,246.05,246.05,1320199996.0
2007-06-26 09:45:00,246.055,246.055,246.0,246.05,298200000.0
2007-06-26 09:46:00,246.05,246.07,246.025,246.03,1717799997.0
2007-06-26 09:47:00,246.025,246.12,246.02,246.04,2028599992.0
2007-06-26 09:48:00,246.04,246.04,245.96,246.01,1283099995.0
2007-06-26 09:49:00,246.02,246.05,246.0,246.04,553799999.0
2007-06-26 09:50:00,246.01,246.01,245.97,245.99,1027299994.0
2007-06-26 09:51:00,246.0,246.08,246.0,246.04,1096800003.0
2007-06-26 09:52:00,246.05,246.07,246.04,246.05,601199999.0
2007-06-26 09:53:00,246.05,246.12,246.04,246.08,1621099998.0
2007-06-26 09:54:00,246.08,246.11,246.07,246.085,908000001.0
2007-06-26 09:55:00,246.09,246.14,246.08,246.1,908999999.0
2007-06-26 09:56:00,246.1,246.16,246.1,246.16,658000001.0
2007-06-26 09:57:00,246.16,246.16,246.11,246.115,921199998.0
2007-06-26 09:58:00,246.115,246.16,246.115,246.15,550100001.0
2007-06-26 09:59:00,246.16,246.17,246.085,246.115,94300000.0
2007-06-26 10:00:00,246.135,246.14,246.075,246.11,44100000.0
2007-06-26 10:01:00,246.12,246.14,246.085,246.1,52800000.0
2007-06-26 10:02:00,246.12,246.2,246.09,246.2,96000000.0
2007-06-26 10:03:00,246.16,246.185,246.12,246.185,187900000.0
2007-06-26 10:04:00,246.185,246.2,246.13,246.155,423500003.0
2007-06-26 10:05:00,246.16,246.18,246.145,246.15,641200000.0
2007-06-26 10:06:00,246.16,246.19,246.16,246.17,871700000.0
2007-06-26 10:07:00,246.17,246.19,246.14,246.17,1103499998.0
2007-06-26 10:08:00,246.17,246.18,246.16,246.17,373000000.0
2007-06-26 10:09:00,246.17,246.18,246.15,246.15,938800001.0
2007-06-26 10:10:00,246.15,246.175,246.15,246.165,308700000.0
2007-06-26 10:11:00,246.165,246.175,246.15,246.175,320700000.0
2007-06-26 10:12:00,246.18,246.23,246.18,246.21,916199998.0
2007-06-26 10:13:00,246.21,246.23,246.18,246.23,1522700003.0
2007-06-26 10:14:00,246.23,246.28,246.22,246.27,1095300006.0
2007-06-26 10:15:00,246.27,246.28,246.19,246.19,1240099995.0
2007-06-26 10:16:00,246.19,246.21,246.19,246.19,935699997.0
2007-06-26 10:17:00,246.18,246.2,246.17,246.19,604000000.0
2007-06-26 10:18:00,246.19,246.19,246.155,246.155,463900000.0
2007-06-26 10:19:00,246.155,246.17,246.15,246.17,179900000.0
2007-06-26 10:20:00,246.16,246.21,246.16,246.175,481000002.0
2007-06-26 10:21:00,246.19,246.21,246.17,246.18,642000002.0
2007-06-26 10:22:00,246.18,246.2,246.18,246.19,341800000.0
2007-06-26 10:23:00,246.19,246.19,246.16,246.16,447100000.0
2007-06-26 10:24:00,246.16,246.2,246.16,246.19,422199998.0
2007-06-26 10:25:00,246.19,246.2,246.19,246.2,105899999.0
2007-06-26 10:26:00,246.18,246.19,246.16,246.18,919200002.0
2007-06-26 10:27:00,246.19,246.2,246.19,246.19,292000000.0
2007-06-26 10:28:00,246.18,246.23,246.18,246.22,331899999.0
2007-06-26 10:29:00,246.24,246.24,246.19,246.19,597500000.0
2007-06-26 10:30:00,246.2,246.27,246.19,246.26,1013500001.0
2007-06-26 10:31:00,246.25,246.275,246.245,246.26,1008099991.0
2007-06-26 10:32:00,246.26,246.27,246.26,246.26,139000000.0
2007-06-26 10:33:00,246.26,246.275,246.26,246.27,135700000.0
2007-06-26 10:34:00,246.27,246.27,246.25,246.25,50600000.0
2007-06-26 10:35:00,246.25,246.25,246.23,246.235,687200000.0
2007-06-26 10:36:00,246.24,246.25,246.23,246.23,219500000.0
2007-06-26 10:37:00,246.23,246.23,246.23,246.23,93700000.0
2007-06-26 10:38:00,246.23,246.23,246.165,246.165,842900001.0
2007-06-26 10:39:00,246.17,246.19,246.17,246.18,465299999.0
2007-06-26 10:40:00,246.18,246.23,246.18,246.23,1435500003.0
2007-06-26 10:41:00,246.225,246.24,246.165,246.19,1733399996.0
2007-06-26 10:42:00,246.19,246.22,246.18,246.22,1060799998.0
2007-06-26 10:43:00,246.21,246.22,246.19,246.2,1166100001.0
2007-06-26 10:44:00,246.2,246.2,246.18,246.18,453900002.0
2007-06-26 10:45:00,246.18,246.2,246.175,246.19,1027600000.0
2007-06-26 10:46:00,246.19,246.22,246.175,246.21,778799999.0
2007-06-26 10:47:00,246.21,246.23,246.2,246.23,734500002.0
2007-06-26 10:48:00,246.21,246.24,246.21,246.23,756000003.0
2007-06-26 10:49:00,246.23,246.24,246.19,246.235,1337500000.0
2007-06-26 10:50:00,246.22,246.23,246.155,246.165,652800000.0
2007-06-26 10:51:00,246.155,246.19,246.13,246.17,951400000.0
2007-06-26 10:52:00,246.17,246.18,246.17,246.17,355900000.0
2007-06-26 10:53:00,246.17,246.17,246.11,246.14,989900002.0
2007-06-26 10:54:00,246.13,246.13,246.055,246.085,934699999.0
2007-06-26 10:55:00,246.09,246.12,246.01,246.065,1362699999.0
2007-06-26 10:56:00,246.07,246.09,245.99,246.01,1924700005.0
2007-06-26 10:57:00,245.99,246.03,245.95,245.95,1755899997.0
2007-06-26 10:58:00,245.92,245.95,245.85,245.86,1755899997.0
2007-06-26 10:59:00,245.87,245.94,245.86,245.93,2042399995.0
2007-06-26 11:00:00,245.92,245.98,245.82,245.83,1028600000.0
2007-06-26 11:01:00,245.83,245.87,245.77,245.82,1028600000.0
2007-06-26 11:02:00,245.84,245.89,245.82,245.86,1632499997.0
2007-06-26 11:03:00,245.85,245.85,245.81,245.845,1632499997.0
2007-06-26 11:04:00,245.845,245.91,245.84,245.91,659600004.0
2007-06-26 11:05:00,245.905,245.91,245.88,245.88,1414899988.0
2007-06-26 11:06:00,245.88,245.9,245.86,245.89,1326699999.0
2007-06-26 11:07:00,245.89,245.9,245.855,245.855,1179999997.0
2007-06-26 11:08:00,245.87,245.91,245.85,245.91,1698299993.0
2007-06-26 11:09:00,245.89,245.9,245.8,245.815,1698299993.0
2007-06-26 11:10:00,245.81,245.81,245.75,245.77,634300002.0
2007-06-26 11:11:00,245.77,245.83,245.75,245.805,1422800000.0
2007-06-26 11:12:00,245.81,245.82,245.76,245.77,1109200004.0
2007-06-26 11:13:00,245.76,245.8,245.76,245.78,1192899997.0
2007-06-26 11:14:00,245.78,245.79,245.645,245.65,1140199991.0
2007-06-26 11:15:00,245.65,245.65,245.61,245.635,1791699991.0
2007-06-26 11:16:00,245.64,245.65,245.56,245.61,1381899994.0
2007-06-26 11:17:00,245.6,245.6,245.53,245.55,1367300001.0
2007-06-26 11:18:00,245.56,245.56,245.49,245.49,665800003.0
2007-06-26 11:19:00,245.49,245.54,245.47,245.51,837500002.0
2007-06-26 11:20:00,245.52,245.53,245.49,245.49,627499998.0
2007-06-26 11:21:00,245.49,245.5,245.41,245.47,2142800002.0
2007-06-26 11:22:00,245.47,245.48,245.34,245.36,1997699990.0
2007-06-26 11:23:00,245.35,245.36,245.28,245.3,1861600001.0
2007-06-26 11:24:00,245.3,245.32,245.29,245.29,476400000.0
2007-06-26 11:25:00,245.29,245.32,245.27,245.28,900600000.0
2007-06-26 11:26:00,245.29,245.3,245.25,245.27,807200000.0
2007-06-26 11:27:00,245.27,245.27,245.22,245.27,1450299999.0
2007-06-26 11:28:00,245.27,245.34,245.27,245.34,1398699995.0
2007-06-26 11:29:00,245.34,245.41,245.33,245.39,1727899994.0
2007-06-26 11:30:00,245.38,245.41,245.37,245.39,766799996.0
2007-06-26 11:31:00,245.39,245.46,245.38,245.46,767099999.0
2007-06-26 11:32:00,245.46,245.46,245.41,245.43,1688899998.0
2007-06-26 11:33:00,245.46,245.47,245.42,245.46,1007300000.0
2007-06-26 11:34:00,245.44,245.46,245.41,245.44,1007300000.0
2007-06-26 11:35:00,245.46,245.48,245.42,245.43,491199999.0
2007-06-26 11:36:00,245.43,245.48,245.43,245.48,411550000.0
2007-06-26 11:37:00,245.48,245.49,245.44,245.48,163637500.0
2007-06-26 11:38:00,245.48,245.5,245.48,245.5,435599994.0
2007-06-26 11:39:00,245.5,245.52,245.48,245.5,842800001.0
2007-06-26 11:40:00,245.5,245.52,245.46,245.505,472200001.0
2007-06-26 11:41:00,245.5,245.54,245.49,245.54,705999998.0
2007-06-26 11:42:00,245.54,245.59,245.53,245.59,709300000.0
2007-06-26 11:43:00,245.6,245.61,245.56,245.58,379800002.0
2007-06-26 11:44:00,245.58,245.6,245.55,245.55,555400001.0
2007-06-26 11:45:00,245.56,245.57,245.55,245.55,443300000.0
2007-06-26 11:46:00,245.56,245.62,245.53,245.6,1549999995.0
2007-06-26 11:47:00,245.6,245.62,245.58,245.58,813299990.0
2007-06-26 11:48:00,245.58,245.61,245.56,245.575,1716299990.0
2007-06-26 11:49:00,245.56,245.58,245.52,245.54,1543099989.0
2007-06-26 11:50:00,245.54,245.55,245.52,245.53,1266799996.0
2007-06-26 11:51:00,245.54,245.57,245.53,245.56,317400000.0
2007-06-26 11:52:00,245.56,245.57,245.53,245.55,451800000.0
2007-06-26 11:53:00,245.55,245.55,245.51,245.54,808899999.0
2007-06-26 11:54:00,245.56,245.58,245.56,245.57,355599992.0
2007-06-26 11:55:00,245.57,245.6,245.57,245.58,912799998.0
2007-06-26 11:56:00,245.58,245.58,245.56,245.56,136300000.0
2007-06-26 11:57:00,245.56,245.6,245.55,245.59,971500008.0
2007-06-26 11:58:00,245.59,245.66,245.59,245.615,598999998.0
2007-06-26 11:59:00,245.62,245.65,245.62,245.64,970599996.0
2007-06-26 12:00:00,245.64,245.74,245.64,245.74,1131499998.0
2007-06-26 12:01:00,245.74,245.77,245.725,245.76,2142099978.0
2007-06-26 12:02:00,245.78,245.78,245.71,245.735,1144000006.0
2007-06-26 12:03:00,245.73,245.77,245.73,245.74,662899992.0
2007-06-26 12:04:00,245.77,245.79,245.735,245.745,549500001.0
2007-06-26 12:05:00,245.74,245.77,245.735,245.74,119299998.0
2007-06-26 12:06:00,245.735,245.74,245.72,245.725,333500000.0
2007-06-26 12:07:00,245.725,245.74,245.72,245.74,386399997.0
2007-06-26 12:08:00,245.74,245.76,245.74,245.76,248000001.0
2007-06-26 12:09:00,245.745,245.82,245.73,245.8,722400000.0
2007-06-26 12:10:00,245.8,245.82,245.79,245.81,1083099999.0
2007-06-26 12:11:00,245.81,245.81,245.7,245.73,1236100008.0
2007-06-26 12:12:00,245.72,245.75,245.7,245.73,438300000.0
2007-06-26 12:13:00,245.73,245.75,245.72,245.75,424900000.0
2007-06-26 12:14:00,245.75,245.75,245.7,245.71,378800000.0
2007-06-26 12:15:00,245.71,245.71,245.59,245.6,628900000.0
2007-06-26 12:16:00,245.6,245.63,245.57,245.57,1225899997.0
2007-06-26 12:17:00,245.58,245.6,245.52,245.54,1373400001.0
2007-06-26 12:18:00,245.535,245.57,245.51,245.57,1276900006.0
2007-06-26 12:19:00,245.57,245.58,245.56,245.57,334600000.0
2007-06-26 12:20:00,245.57,245.57,245.55,245.56,682799996.0
2007-06-26 12:21:00,245.57,245.59,245.55,245.59,476500001.0
2007-06-26 12:22:00,245.59,245.59,245.55,245.56,819899993.0
2007-06-26 12:23:00,245.56,245.59,245.55,245.565,539700000.0
2007-06-26 12:24:00,245.56,245.59,245.56,245.58,418499999.0
2007-06-26 12:25:00,245.58,245.61,245.57,245.59,705699998.0
2007-06-26 12:26:00,245.595,245.64,245.58,245.61,1007600001.0
2007-06-26 12:27:00,245.62,245.63,245.62,245.63,197899999.0
2007-06-26 12:28:00,245.63,245.64,245.595,245.61,240000000.0
2007-06-26 12:29:00,245.61,245.66,245.61,245.645,716800004.0
2007-06-26 12:30:00,245.645,245.66,245.62,245.635,1068199995.0
2007-06-26 12:31:00,245.64,245.7,245.63,245.68,1376799997.0
2007-06-26 12:32:00,245.68,245.68,245.64,245.66,637199997.0
2007-06-26 12:33:00,245.67,245.68,245.65,245.66,463300000.0
2007-06-26 12:34:00,245.66,245.67,245.64,245.645,481499993.0
2007-06-26 12:35:00,245.645,245.65,245.615,245.625,513399999.0
2007-06-26 12:36:00,245.625,245.64,245.61,245.63,654899996.0
2007-06-26 12:37:00,245.63,245.64,245.63,245.64,598699997.0
2007-06-26 12:38:00,245.64,245.65,245.63,245.65,377799999.0
2007-06-26 12:39:00,245.65,245.65,245.61,245.61,506500000.0
2007-06-26 12:40:00,245.61,245.64,245.6,245.64,457000000.0
2007-06-26 12:41:00,245.64,245.64,245.64,245.64,97000000.0
2007-06-26 12:42:00,245.64,245.64,245.62,245.63,378099998.0
2007-06-26 12:43:00,245.64,245.69,245.62,245.68,1321199982.0
2007-06-26 12:44:00,245.67,245.715,245.64,245.7,1210500000.0
2007-06-26 12:45:00,245.7,245.72,245.695,245.72,171100000.0
2007-06-26 12:46:00,245.72,245.73,245.69,245.69,283599997.0
2007-06-26 12:47:00,245.69,245.705,245.69,245.7,150700000.0
2007-06-26 12:48:00,245.7,245.72,245.69,245.69,291299999.0
2007-06-26 12:49:00,245.69,245.71,245.67,245.69,724499999.0
2007-06-26 12:50:00,245.69,245.7,245.68,245.7,322900000.0
2007-06-26 12:51:00,245.7,245.7,245.68,245.7,153000000.0
2007-06-26 12:52:00,245.7,245.7,245.7,245.7,9600000.0
2007-06-26 12:53:00,245.7,245.72,245.68,245.72,429800000.0
2007-06-26 12:54:00,245.72,245.77,245.72,245.76,1124899987.0
2007-06-26 12:55:00,245.76,245.8,245.74,245.8,1150400000.0
2007-06-26 12:56:00,245.8,245.8,245.74,245.77,592199997.0
2007-06-26 12:57:00,245.77,245.8,245.76,245.78,1553400005.0
2007-06-26 12:58:00,245.78,245.81,245.74,245.77,1310412498.0
2007-06-26 12:59:00,245.77,245.78,245.72,245.77,663424995.0
2007-06-26 13:00:00,245.77,245.8,245.74,245.79,165200004.0
2007-06-26 13:01:00,245.79,245.79,245.76,245.79,87100000.0
2007-06-26 13:02:00,245.79,245.81,245.76,245.81,330000000.0
2007-06-26 13:03:00,245.8,245.8,245.77,245.78,572800000.0
2007-06-26 13:04:00,245.77,245.78,245.75,245.76,656899999.0
2007-06-26 13:05:00,245.76,245.81,245.76,245.775,1675299996.0
2007-06-26 13:06:00,245.78,245.785,245.76,245.78,771599998.0
2007-06-26 13:07:00,245.78,245.79,245.765,245.78,1053399996.0
2007-06-26 13:08:00,245.78,245.85,245.78,245.84,1017400004.0
2007-06-26 13:09:00,245.84,245.85,245.82,245.84,794699997.0
2007-06-26 13:10:00,245.84,245.895,245.83,245.88,784099999.0
2007-06-26 13:11:00,245.89,245.91,245.85,245.89,1471000003.0
2007-06-26 13:12:00,245.9,245.935,245.88,245.93,862900010.0
2007-06-26 13:13:00,245.93,245.96,245.93,245.93,543300003.0
2007-06-26 13:14:00,245.93,245.93,245.93,245.93,32400000.0
2007-06-26 13:15:00,245.93,246.03,245.93,246.03,485200001.0
2007-06-26 13:16:00,245.98,246.04,245.98,245.99,1930999993.0
2007-06-26 13:17:00,245.98,246.08,245.98,246.06,1930999993.0
2007-06-26 13:18:00,246.06,246.07,246.03,246.05,1259900008.0
2007-06-26 13:19:00,246.05,246.07,246.0,246.01,1256300001.0
2007-06-26 13:20:00,246.01,246.01,245.975,246.0,859199993.0
2007-06-26 13:21:00,246.0,246.03,245.97,246.03,430299996.0
2007-06-26 13:22:00,246.03,246.05,245.99,246.05,243999999.0
2007-06-26 13:23:00,246.04,246.11,246.01,246.1,540200001.0
2007-06-26 13:24:00,246.1,246.17,246.1,246.14,1485400018.0
2007-06-26 13:25:00,246.14,246.19,246.12,246.13,842100007.0
2007-06-26 13:26:00,246.12,246.13,246.08,246.11,842100007.0
2007-06-26 13:27:00,246.11,246.11,246.06,246.07,1719699998.0
2007-06-26 13:28:00,246.07,246.08,246.05,246.07,719000004.0
2007-06-26 13:29:00,246.08,246.1,246.06,246.1,1079099997.0
2007-06-26 13:30:00,246.1,246.15,246.1,246.14,622900000.0
2007-06-26 13:31:00,246.14,246.19,246.125,246.16,807400007.0
2007-06-26 13:32:00,246.16,246.21,246.15,246.16,772499996.0
2007-06-26 13:33:00,246.16,246.23,246.16,246.22,953899999.0
2007-06-26 13:34:00,246.22,246.29,246.22,246.25,1852599990.0
2007-06-26 13:35:00,246.25,246.29,246.19,246.23,1596600004.0
2007-06-26 13:36:00,246.23,246.24,246.16,246.17,733700000.0
2007-06-26 13:37:00,246.19,246.19,246.085,246.17,1702199999.0
2007-06-26 13:38:00,246.17,246.23,246.14,246.21,898800000.0
2007-06-26 13:39:00,246.21,246.22,246.15,246.15,1235299998.0
2007-06-26 13:40:00,246.15,246.16,246.12,246.15,512699999.0
2007-06-26 13:41:00,246.15,246.15,246.055,246.11,1067299996.0
2007-06-26 13:42:00,246.12,246.135,246.1,246.13,877699999.0
2007-06-26 13:43:00,246.13,246.14,246.11,246.13,646800000.0
2007-06-26 13:44:00,246.13,246.155,246.115,246.13,401500000.0
2007-06-26 13:45:00,246.13,246.18,246.13,246.18,508200000.0
2007-06-26 13:46:00,246.18,246.21,246.175,246.185,844400000.0
2007-06-26 13:47:00,246.17,246.2,246.17,246.19,267900002.0
2007-06-26 13:48:00,246.19,246.2,246.15,246.2,899300002.0
2007-06-26 13:49:00,246.2,246.22,246.2,246.2,626500002.0
2007-06-26 13:50:00,246.2,246.205,246.16,246.18,1199899994.0
2007-06-26 13:51:00,246.19,246.26,246.185,246.26,1773199998.0
2007-06-26 13:52:00,246.26,246.28,246.22,246.26,685200001.0
2007-06-26 13:53:00,246.26,246.27,246.23,246.23,699099999.0
2007-06-26 13:54:00,246.23,246.23,246.21,246.21,195199999.0
2007-06-26 13:55:00,246.205,246.25,246.205,246.235,449600001.0
2007-06-26 13:56:00,246.235,246.25,246.235,246.24,170300001.0
2007-06-26 13:57:00,246.23,246.26,246.23,246.255,357299999.0
2007-06-26 13:58:00,246.26,246.36,246.26,246.32,1821599998.0
2007-06-26 13:59:00,246.32,246.36,246.315,246.33,1297499996.0
2007-06-26 14:00:00,246.33,246.43,246.33,246.4,877400001.0
2007-06-26 14:01:00,246.39,246.42,246.38,246.4,1264300003.0
2007-06-26 14:02:00,246.4,246.41,246.4,246.4,662299992.0
2007-06-26 14:03:00,246.4,246.4,246.33,246.335,585799998.0
2007-06-26 14:04:00,246.335,246.34,246.32,246.33,1273500007.0
2007-06-26 14:05:00,246.33,246.37,246.31,246.35,1275500006.0
2007-06-26 14:06:00,246.35,246.36,246.33,246.36,788600006.0
2007-06-26 14:07:00,246.37,246.37,246.27,246.3,901999995.0
2007-06-26 14:08:00,246.31,246.34,246.3,246.32,1487900007.0
2007-06-26 14:09:00,246.32,246.345,246.32,246.33,974500002.0
2007-06-26 14:10:00,246.33,246.33,246.27,246.29,696800000.0
2007-06-26 14:11:00,246.29,246.31,246.28,246.285,762499998.0
2007-06-26 14:12:00,246.29,246.325,246.29,246.295,900100000.0
2007-06-26 14:13:00,246.295,246.32,246.27,246.31,806799991.0
2007-06-26 14:14:00,246.31,246.31,246.295,246.3,538300006.0
2007-06-26 14:15:00,246.3,246.3,246.25,246.25,531000000.0
2007-06-26 14:16:00,246.26,246.27,246.23,246.27,232300000.0
2007-06-26 14:17:00,246.27,246.27,246.24,246.25,582399996.0
2007-06-26 14:18:00,246.26,246.29,246.26,246.28,421400001.0
2007-06-26 14:19:00,246.27,246.29,246.255,246.265,436400001.0
2007-06-26 14:20:00,246.265,246.28,246.195,246.21,847899998.0
2007-06-26 14:21:00,246.21,246.21,246.18,246.19,659599999.0
2007-06-26 14:22:00,246.19,246.22,246.18,246.21,1080299991.0
2007-06-26 14:23:00,246.21,246.25,246.18,246.25,1484100003.0
2007-06-26 14:24:00,246.25,246.25,246.23,246.25,769100001.0
2007-06-26 14:25:00,246.25,246.25,246.23,246.24,350600001.0
2007-06-26 14:26:00,246.24,246.24,246.22,246.24,276900000.0
2007-06-26 14:27:00,246.24,246.26,246.22,246.24,444000000.0
2007-06-26 14:28:00,246.24,246.25,246.23,246.23,275000000.0
2007-06-26 14:29:00,246.23,246.25,246.22,246.24,522100000.0
2007-06-26 14:30:00,246.24,246.28,246.24,246.275,1113499993.0
2007-06-26 14:31:00,246.275,246.29,246.25,246.275,1729699998.0
2007-06-26 14:32:00,246.28,246.28,246.21,246.21,555999995.0
2007-06-26 14:33:00,246.21,246.21,246.165,246.2,1387300004.0
2007-06-26 14:34:00,246.2,246.2,246.17,246.17,923000005.0
2007-06-26 14:35:00,246.17,246.18,246.135,246.155,1594599996.0
2007-06-26 14:36:00,246.17,246.17,246.13,246.14,1695699982.0
2007-06-26 14:37:00,246.14,246.15,246.1,246.105,1064500001.0
2007-06-26 14:38:00,246.105,246.12,246.05,246.11,1227100005.0
2007-06-26 14:39:00,246.115,246.12,246.05,246.06,1712400000.0
2007-06-26 14:40:00,246.08,246.2,246.04,246.11,1995399990.0
2007-06-26 14:41:00,246.125,246.125,246.01,246.03,1995399990.0
2007-06-26 14:42:00,246.03,246.07,246.01,246.06,1873100002.0
2007-06-26 14:43:00,246.06,246.14,246.06,246.08,1522000001.0
2007-06-26 14:44:00,246.08,246.12,246.06,246.08,1222800001.0
2007-06-26 14:45:00,246.08,246.13,246.06,246.11,1168900000.0
2007-06-26 14:46:00,246.11,246.11,246.03,246.04,1245199996.0
2007-06-26 14:47:00,246.035,246.05,246.01,246.045,1409700001.0
2007-06-26 14:48:00,246.05,246.07,246.03,246.065,1557200003.0
2007-06-26 14:49:00,246.07,246.07,245.99,246.01,1260799999.0
2007-06-26 14:50:00,246.01,246.04,246.01,246.03,1231899998.0
2007-06-26 14:51:00,246.03,246.1,246.03,246.1,1318500007.0
2007-06-26 14:52:00,246.08,246.1,246.0,246.0,1299900002.0
2007-06-26 14:53:00,246.04,246.05,246.01,246.04,1299900002.0
2007-06-26 14:54:00,246.02,246.08,245.99,246.0,1172600004.0
2007-06-26 14:55:00,245.99,246.01,245.97,245.98,1172600004.0
2007-06-26 14:56:00,245.98,246.005,245.95,245.95,898499998.0
2007-06-26 14:57:00,245.95,245.96,245.92,245.95,1309399997.0
2007-06-26 14:58:00,245.95,245.97,245.93,245.95,1181999981.0
2007-06-26 14:59:00,245.95,245.95,245.93,245.93,1092500006.0
2007-06-26 15:00:00,245.94,245.96,245.93,245.96,391800000.0
2007-06-26 15:01:00,245.96,245.96,245.9,245.91,799599999.0
2007-06-26 15:02:00,245.92,245.95,245.91,245.95,1391099993.0
2007-06-26 15:03:00,245.93,245.95,245.92,245.95,1391099993.0
2007-06-26 15:04:00,245.95,245.97,245.93,245.96,994999999.0
2007-06-26 15:05:00,245.97,246.02,245.97,245.98,689300000.0
2007-06-26 15:06:00,245.99,246.05,245.98,246.03,649299996.0
2007-06-26 15:07:00,246.03,246.12,246.01,246.12,1963099999.0
2007-06-26 15:08:00,246.12,246.18,246.1,246.15,878399999.0
2007-06-26 15:09:00,246.16,246.19,246.13,246.19,878399999.0
2007-06-26 15:10:00,246.19,246.21,246.18,246.19,1002600002.0
2007-06-26 15:11:00,246.19,246.22,246.19,246.2,872100000.0
2007-06-26 15:12:00,246.21,246.22,246.19,246.2,349300000.0
2007-06-26 15:13:00,246.2,246.21,246.17,246.18,441100001.0
2007-06-26 15:14:00,246.19,246.19,246.12,246.12,1177900003.0
2007-06-26 15:15:00,246.12,246.35,246.12,246.33,2089499999.0
2007-06-26 15:16:00,246.33,246.34,246.25,246.32,349500000.0
2007-06-26 15:17:00,246.32,246.32,246.28,246.28,349500000.0
2007-06-26 15:18:00,246.28,246.28,246.23,246.23,1146099996.0
2007-06-26 15:19:00,246.23,246.27,246.23,246.25,804900001.0
2007-06-26 15:20:00,246.25,246.26,246.22,246.23,1052100004.0
2007-06-26 15:21:00,246.23,246.265,246.23,246.26,575600000.0
2007-06-26 15:22:00,246.26,246.27,246.25,246.26,802700000.0
2007-06-26 15:23:00,246.26,246.275,246.26,246.27,446000000.0
2007-06-26 15:24:00,246.27,246.28,246.24,246.24,995500000.0
2007-06-26 15:25:00,246.24,246.27,246.24,246.26,872899994.0
2007-06-26 15:26:00,246.26,246.27,246.23,246.24,967999999.0
2007-06-26 15:27:00,246.24,246.27,246.24,246.24,574799999.0
2007-06-26 15:28:00,246.24,246.29,246.235,246.27,973599999.0
2007-06-26 15:29:00,246.27,246.27,246.235,246.27,358299999.0
2007-06-26 15:30:00,246.27,246.29,246.26,246.27,845700002.0
2007-06-26 15:31:00,246.27,246.27,246.17,246.23,1975899997.0
2007-06-26 15:32:00,246.23,246.24,246.19,246.23,950200003.0
2007-06-26 15:33:00,246.23,246.3,246.23,246.27,1356399997.0
2007-06-26 15:34:00,246.27,246.305,246.25,246.25,1740600002.0
2007-06-26 15:35:00,246.26,246.26,246.19,246.2,1249499994.0
2007-06-26 15:36:00,246.2,246.245,246.19,246.225,876800003.0
2007-06-26 15:37:00,246.225,246.24,246.19,246.22,698900000.0
2007-06-26 15:38:00,246.22,246.32,246.22,246.32,849899998.0
2007-06-26 15:39:00,246.32,246.32,246.24,246.28,1070399997.0
2007-06-26 15:40:00,246.28,246.33,246.28,246.31,1787299982.0
2007-06-26 15:41:00,246.31,246.33,246.29,246.3,1415800004.0
2007-06-26 15:42:00,246.31,246.33,246.29,246.32,1370899996.0
2007-06-26 15:43:00,246.32,246.33,246.265,246.28,775200002.0
2007-06-26 15:44:00,246.28,246.28,246.23,246.255,733799997.0
2007-06-26 15:45:00,246.255,246.27,246.23,246.245,1083599998.0
2007-06-26 15:46:00,246.25,246.26,246.21,246.22,1200800005.0
2007-06-26 15:47:00,246.22,246.22,246.16,246.17,1404999995.0
2007-06-26 15:48:00,246.17,246.22,246.17,246.18,1949800008.0
2007-06-26 15:49:00,246.19,246.21,246.175,246.19,982000000.0
2007-06-26 15:50:00,246.185,246.2,246.17,246.18,599200000.0
2007-06-26 15:51:00,246.18,246.23,246.17,246.23,763500001.0
2007-06-26 15:52:00,246.23,246.23,246.21,246.21,525399994.0
2007-06-26 15:53:00,246.21,246.22,246.2,246.2,357400005.0
2007-06-26 15:54:00,246.2,246.22,246.2,246.2,1009599998.0
2007-06-26 15:55:00,246.2,246.25,246.2,246.23,1473400002.0
2007-06-26 15:56:00,246.23,246.24,246.205,246.21,623500003.0
2007-06-26 15:57:00,246.21,246.22,246.15,246.165,1469199994.0
2007-06-26 15:58:00,246.16,246.16,246.115,246.12,1354100000.0
2007-06-26 15:59:00,246.12,246.21,246.11,246.2,1066799990.0
2007-06-26 16:00:00,246.19,246.23,246.03,246.16,1832100006.0
2007-06-26 16:01:00,246.18,246.25,246.11,246.25,1345999997.0
2007-06-26 16:02:00,246.24,246.3,246.21,246.25,1345999997.0
2007-06-26 16:03:00,246.25,246.33,246.22,246.26,1760500000.0
2007-06-26 16:04:00,246.3,246.37,246.26,246.34,1344899991.0
2007-06-26 16:05:00,246.33,246.37,246.25,246.25,1344899991.0
2007-06-26 16:06:00,246.295,246.31,246.27,246.29,1344899991.0
2007-06-26 16:07:00,246.31,246.31,246.23,246.3,1170199997.0
2007-06-26 16:08:00,246.255,246.32,246.24,246.29,1170199997.0
2007-06-26 16:09:00,246.28,246.32,246.26,246.28,1359800004.0
2007-06-26 16:10:00,246.3,246.32,246.21,246.26,1359800004.0
2007-06-26 16:11:00,246.26,246.28,246.235,246.24,1061300001.0
2007-06-26 16:12:00,246.24,246.27,246.18,246.195,1837900002.0
2007-06-26 16:13:00,246.195,246.23,246.18,246.19,1202699999.0
2007-06-26 16:14:00,246.19,246.23,246.19,246.2,1408100003.0
2007-06-26 16:15:00,246.2,246.23,246.185,246.21,1464500006.0
2007-06-26 16:16:00,246.21,246.21,246.18,246.19,1116699995.0
2007-06-26 16:17:00,246.19,246.19,246.14,246.16,1200500002.0
2007-06-26 16:18:00,246.16,246.16,246.1,246.11,1316900003.0
2007-06-26 16:19:00,246.11,246.12,246.08,246.08,869199996.0
2007-06-26 16:20:00,246.085,246.15,246.085,246.15,1143400002.0
2007-06-26 16:21:00,246.15,246.16,246.08,246.08,1606200004.0
2007-06-26 16:22:00,246.08,246.1,246.06,246.09,944700000.0
2007-06-26 16:23:00,246.09,246.12,246.04,246.105,1267700007.0
2007-06-26 16:24:00,246.105,246.105,246.04,246.05,245999999.0
2007-06-26 16:25:00,246.03,246.07,246.03,246.05,1089400003.0
2007-06-26 16:26:00,246.05,246.06,245.99,246.02,1400099999.0
2007-06-26 16:27:00,246.02,246.05,245.98,245.98,699099999.0
2007-06-26 16:28:00,245.98,246.02,245.98,245.99,1157800000.0
2007-06-26 16:29:00,245.99,245.99,245.95,245.96,1810200002.0
2007-06-26 16:30:00,245.94,245.97,245.93,245.94,1810200002.0
2007-06-26 16:31:00,245.94,245.98,245.94,245.95,1379000005.0
2007-06-26 16:32:00,245.95,245.98,245.93,245.96,1694400014.0
2007-06-26 16:33:00,245.94,245.98,245.94,245.98,849300002.0
2007-06-26 16:34:00,245.97,245.97,245.955,245.96,2037399997.0
2007-06-26 16:35:00,245.96,246.0,245.95,245.97,1787699988.0
2007-06-26 16:36:00,245.99,246.01,245.96,245.965,1934100005.0
2007-06-26 16:37:00,245.97,246.02,245.955,246.02,909799993.0
2007-06-26 16:38:00,246.04,246.06,246.015,246.06,88000000.0
2007-06-26 16:39:00,246.06,246.09,246.03,246.04,446700000.0
2007-06-26 16:40:00,246.04,246.07,246.03,246.04,779399999.0
2007-06-26 16:41:00,246.04,246.07,246.01,246.055,1241200001.0
2007-06-26 16:42:00,246.055,246.08,246.04,246.05,1082399998.0
2007-06-26 16:43:00,246.05,246.07,246.05,246.07,800900003.0
2007-06-26 16:44:00,246.07,246.07,246.05,246.06,1128299997.0
2007-06-26 16:45:00,246.06,246.07,246.01,246.03,922200000.0
2007-06-26 16:46:00,246.03,246.06,246.01,246.06,801800001.0
2007-06-26 16:47:00,246.06,246.08,246.02,246.02,938000004.0
2007-06-26 16:48:00,246.02,246.04,245.98,245.99,1126500003.0
2007-06-26 16:49:00,245.985,246.05,245.98,246.03,1439399999.0
2007-06-26 16:50:00,246.03,246.09,246.03,246.07,1333800002.0
2007-06-26 16:51:00,246.07,246.07,246.01,246.01,933099999.0
2007-06-26 16:52:00,246.02,246.05,245.99,246.03,1937000007.0
2007-06-26 16:53:00,246.03,246.05,246.0,246.025,902000017.0
2007-06-26 16:54:00,246.03,246.07,246.02,246.07,670200000.0
2007-06-26 16:55:00,246.06,246.1,246.05,246.1,1161500007.0
2007-06-26 16:56:00,246.1,246.14,246.09,246.1,1659400003.0
2007-06-26 16:57:00,246.095,246.13,246.08,246.09,1245899988.0
2007-06-26 16:58:00,246.09,246.11,246.05,246.085,1192899994.0
2007-06-26 16:59:00,246.085,246.085,246.02,246.08,1908200004.0
2007-06-26 17:00:00,246.08,246.12,246.07,246.1,1787999995.0
2007-06-26 17:01:00,246.1,246.1,246.05,246.08,1078099997.0
2007-06-26 17:02:00,246.08,246.08,246.04,246.06,700399999.0
2007-06-26 17:03:00,246.06,246.11,246.045,246.11,1668000004.0
2007-06-26 17:04:00,246.11,246.15,246.09,246.15,1135100004.0
2007-06-26 17:05:00,246.15,246.23,246.14,246.175,1285300005.0
2007-06-26 17:06:00,246.18,246.2,246.16,246.16,2137399984.0
2007-06-26 17:07:00,246.17,246.22,246.16,246.22,1198599994.0
2007-06-26 17:08:00,246.22,246.23,246.18,246.19,551200001.0
2007-06-26 17:09:00,246.19,246.19,246.16,246.16,252400000.0
2007-06-26 17:10:00,246.16,246.19,246.15,246.19,848900005.0
2007-06-26 17:11:00,246.19,246.2,246.16,246.17,541699998.0
2007-06-26 17:12:00,246.17,246.18,246.16,246.17,427800000.0
2007-06-26 17:13:00,246.17,246.24,246.16,246.24,1542199996.0
2007-06-26 17:14:00,246.24,246.26,246.21,246.23,1732999999.0
2007-06-26 17:15:00,246.22,246.29,246.21,246.28,930600001.0
2007-06-26 17:16:00,246.29,246.31,246.27,246.28,1712499997.0
2007-06-26 17:17:00,246.28,246.28,246.22,246.24,562599996.0
2007-06-26 17:18:00,246.245,246.25,246.23,246.25,310900000.0
2007-06-26 17:19:00,246.25,246.25,246.22,246.22,492199999.0
2007-06-26 17:20:00,246.22,246.27,246.22,246.25,1581199998.0
2007-06-26 17:21:00,246.25,246.26,246.235,246.235,713199995.0
2007-06-26 17:22:00,246.235,246.24,246.22,246.22,453400004.0
2007-06-26 17:23:00,246.22,246.24,246.2,246.22,789199995.0
2007-06-26 17:24:00,246.23,246.23,246.19,246.23,1300500004.0
2007-06-26 17:25:00,246.23,246.25,246.22,246.235,949300001.0
2007-06-26 17:26:00,246.235,246.26,246.19,246.21,863299998.0
2007-06-26 17:27:00,246.23,246.24,246.21,246.22,541900000.0
2007-06-26 17:28:00,246.22,246.24,246.2,246.23,774599998.0
2007-06-26 17:29:00,246.23,246.23,246.2,246.215,596499999.0
2007-06-26 17:30:00,246.205,246.26,246.205,246.25,1328700011.0
2007-06-26 17:31:00,246.24,246.25,246.205,246.21,543300002.0
2007-06-26 17:32:00,246.21,246.23,246.2,246.22,622400003.0
2007-06-26 17:33:00,246.21,246.22,246.18,246.2,809800012.0
2007-06-26 17:34:00,246.2,246.22,246.19,246.22,685399999.0
2007-06-26 17:35:00,246.22,246.23,246.2,246.22,935999998.0
2007-06-26 17:36:00,246.22,246.32,246.22,246.32,1326799999.0
2007-06-26 17:37:00,246.32,246.33,246.29,246.29,1626400000.0
2007-06-26 17:38:00,246.29,246.3,246.27,246.285,1813800010.0
2007-06-26 17:39:00,246.285,246.3,246.26,246.28,720199996.0
2007-06-26 17:40:00,246.275,246.29,246.26,246.28,2109199999.0
2007-06-26 17:41:00,246.28,246.32,246.28,246.32,770099996.0
2007-06-26 17:42:00,246.32,246.34,246.315,246.34,59600000.0
2007-06-26 17:43:00,246.34,246.36,246.32,246.36,582300001.0
2007-06-26 17:44:00,246.36,246.39,246.36,246.38,415700000.0
2007-06-26 17:45:00,246.38,246.43,246.36,246.43,1276900001.0
2007-06-26 17:46:00,246.43,246.48,246.42,246.46,686900000.0
2007-06-26 17:47:00,246.46,246.5,246.46,246.48,871200003.0
2007-06-26 17:48:00,246.48,246.54,246.465,246.54,440500000.0
2007-06-26 17:49:00,246.54,246.69,246.54,246.69,817300001.0
2007-06-26 17:50:00,246.69,246.77,246.69,246.735,938900006.0
2007-06-26 17:51:00,246.735,246.74,246.69,246.7,893400000.0
2007-06-26 17:52:00,246.69,246.75,246.66,246.685,1446699996.0
2007-06-26 17:53:00,246.69,246.71,246.665,246.69,1265200001.0
2007-06-26 17:54:00,246.69,246.73,246.67,246.7,1137900001.0
2007-06-26 17:55:00,246.71,246.73,246.685,246.7,760200002.0
2007-06-26 17:56:00,246.7,246.795,246.695,246.78,1641100001.0
2007-06-26 17:57:00,246.78,246.86,246.78,246.86,1095099996.0
2007-06-26 17:58:00,246.85,246.94,246.85,246.94,2079999998.0
2007-06-26 17:59:00,246.94,246.95,246.88,246.91,781799999.0
2007-06-26 18:00:00,246.92,246.97,246.91,246.92,1413599999.0
2007-06-26 18:01:00,246.92,246.96,246.86,246.86,1337900004.0
2007-06-26 18:02:00,246.87,246.91,246.855,246.88,639799997.0
2007-06-26 18:03:00,246.87,246.88,246.84,246.86,455599997.0
2007-06-26 18:04:00,246.86,246.88,246.84,246.865,304799998.0
2007-06-26 18:05:00,246.85,246.86,246.82,246.83,740799999.0
2007-06-26 18:06:00,246.83,246.86,246.82,246.84,565699998.0
2007-06-26 18:07:00,246.85,246.88,246.81,246.88,1485700004.0
2007-06-26 18:08:00,246.88,246.92,246.83,246.84,864099998.0
2007-06-26 18:09:00,246.84,246.86,246.81,246.84,979599997.0
2007-06-26 18:10:00,246.84,246.84,246.77,246.8,1374900000.0
2007-06-26 18:11:00,246.8,246.81,246.76,246.76,639699999.0
2007-06-26 18:12:00,246.76,246.8,246.76,246.79,859200000.0
2007-06-26 18:13:00,246.79,246.815,246.77,246.79,1126900005.0
2007-06-26 18:14:00,246.8,246.81,246.75,246.765,1351400005.0
2007-06-26 18:15:00,246.755,246.78,246.74,246.76,837699999.0
2007-06-26 18:16:00,246.76,246.79,246.75,246.75,701000000.0
2007-06-26 18:17:00,246.75,246.75,246.725,246.725,458300002.0
2007-06-26 18:18:00,246.73,246.75,246.72,246.74,346000003.0
2007-06-26 18:19:00,246.74,246.76,246.72,246.735,733500000.0
2007-06-26 18:20:00,246.73,246.74,246.72,246.73,529400000.0
2007-06-26 18:21:00,246.73,246.76,246.72,246.75,1217900004.0
2007-06-26 18:22:00,246.74,246.75,246.71,246.71,1134500004.0
2007-06-26 18:23:00,246.71,246.71,246.68,246.68,522900001.0
2007-06-26 18:24:00,246.68,246.73,246.68,246.73,488900005.0
2007-06-26 18:25:00,246.73,246.8,246.72,246.8,586899999.0
2007-06-26 18:26:00,246.8,246.82,246.77,246.78,490300003.0
2007-06-26 18:27:00,246.78,246.81,246.76,246.8,552300000.0
2007-06-26 18:28:00,246.8,246.8,246.77,246.77,449599994.0
2007-06-26 18:29:00,246.77,246.77,246.75,246.76,152700001.0
2007-06-26 18:30:00,246.75,246.85,246.75,246.85,439700001.0
2007-06-26 18:31:00,246.86,246.94,246.85,246.905,641800002.0
2007-06-26 18:32:00,246.905,246.92,246.89,246.89,490500001.0
2007-06-26 18:33:00,246.89,246.9,246.88,246.88,155700000.0
2007-06-26 18:34:00,246.88,246.88,246.82,246.83,549899997.0
2007-06-26 18:35:00,246.83,246.86,246.82,246.84,573699999.0
2007-06-26 18:36:00,246.84,246.84,246.77,246.77,390500000.0
2007-06-26 18:37:00,246.77,246.8,246.77,246.79,269500000.0
2007-06-26 18:38:00,246.8,246.8,246.76,246.76,420399999.0
2007-06-26 18:39:00,246.76,246.77,246.72,246.76,290900000.0
2007-06-26 18:40:00,246.76,246.76,246.72,246.76,357699998.0
2007-06-26 18:41:00,246.76,246.78,246.76,246.78,70700000.0
2007-06-26 18:42:00,246.78,246.78,246.75,246.77,132599998.0
2007-06-26 18:43:00,246.77,246.79,246.76,246.78,486800000.0
2007-06-26 18:44:00,246.78,246.81,246.78,246.79,212500002.0
2007-06-26 18:45:00,246.81,246.86,246.81,246.85,133400000.0
2007-06-26 18:46:00,246.85,246.85,246.82,246.835,252199998.0
2007-06-26 18:47:00,246.84,246.86,246.83,246.83,355000000.0
2007-06-26 18:48:00,246.83,246.83,246.8,246.81,234299999.0
2007-06-26 18:49:00,246.8,246.83,246.8,246.83,421800000.0
2007-06-26 18:50:00,246.84,246.85,246.83,246.83,443500000.0
2007-06-26 18:51:00,246.83,246.83,246.82,246.82,160700000.0
2007-06-26 18:52:00,246.82,246.83,246.82,246.825,67200000.0
2007-06-26 18:53:00,246.84,246.84,246.83,246.83,188400000.0
2007-06-26 18:54:00,246.83,246.83,246.82,246.82,24800000.0
2007-06-26 18:55:00,246.83,246.85,246.82,246.85,105100000.0
2007-06-26 18:56:00,246.85,246.86,246.82,246.83,834199994.0
2007-06-26 18:57:00,246.84,246.86,246.82,246.82,597600002.0
2007-06-26 18:58:00,246.82,246.83,246.82,246.82,419500001.0
2007-06-26 18:59:00,246.82,246.82,246.77,246.8,618800003.0
2007-06-26 19:00:00,246.8,246.82,246.78,246.8,1116899998.0
2007-06-26 19:01:00,246.81,246.82,246.8,246.8,235100003.0
2007-06-26 19:02:00,246.81,246.81,246.77,246.785,578799999.0
2007-06-26 19:03:00,246.79,246.81,246.78,246.79,487200001.0
2007-06-26 19:04:00,246.79,246.8,246.78,246.79,274800001.0
2007-06-26 19:05:00,246.79,246.8,246.78,246.8,362200000.0
2007-06-26 19:06:00,246.81,246.87,246.81,246.86,184800000.0
2007-06-26 19:07:00,246.86,246.86,246.81,246.81,260800000.0
2007-06-26 19:08:00,246.81,246.82,246.81,246.81,28000000.0
2007-06-26 19:09:00,246.82,246.83,246.79,246.82,651500002.0
2007-06-26 19:10:00,246.83,246.84,246.81,246.84,314800000.0
2007-06-26 19:11:00,246.84,246.85,246.82,246.84,462899998.0
2007-06-26 19:12:00,246.84,246.84,246.8,246.83,590000003.0
2007-06-26 19:13:00,246.82,246.82,246.8,246.81,287200000.0
2007-06-26 19:14:00,246.81,246.81,246.78,246.78,290000000.0
2007-06-26 19:15:00,246.78,246.79,246.77,246.78,168300000.0
2007-06-26 19:16:00,246.78,246.8,246.765,246.775,502899999.0
2007-06-26 19:17:00,246.775,246.78,246.74,246.74,701700001.0
2007-06-26 19:18:00,246.74,246.8,246.74,246.76,1659099999.0
2007-06-26 19:19:00,246.76,246.77,246.74,246.74,578000002.0
2007-06-26 19:20:00,246.74,246.75,246.73,246.73,897999999.0
2007-06-26 19:21:00,246.73,246.73,246.73,246.73,89100000.0
2007-06-26 19:22:00,246.73,246.76,246.73,246.73,248399999.0
2007-06-26 19:23:00,246.73,246.75,246.72,246.72,807099998.0
2007-06-26 19:24:00,246.72,246.73,246.72,246.73,191800001.0
2007-06-26 19:25:00,246.73,246.73,246.73,246.73,14000000.0
2007-06-26 19:26:00,246.72,246.74,246.715,246.74,600600000.0
2007-06-26 19:27:00,246.74,246.75,246.725,246.74,547499999.0
2007-06-26 19:28:00,246.74,246.74,246.725,246.74,283000000.0
2007-06-26 19:29:00,246.74,246.74,246.71,246.71,322900000.0
2007-06-26 19:30:00,246.71,246.73,246.67,246.67,776500005.0
2007-06-26 19:31:00,246.69,246.7,246.65,246.68,499500000.0
2007-06-26 19:32:00,246.67,246.68,246.67,246.68,96400000.0
2007-06-26 19:33:00,246.685,246.69,246.64,246.64,412100001.0
2007-06-26 19:34:00,246.64,246.64,246.595,246.62,668499996.0
2007-06-26 19:35:00,246.62,246.62,246.61,246.62,734200000.0
2007-06-26 19:36:00,246.62,246.65,246.62,246.63,295300000.0
2007-06-26 19:37:00,246.63,246.65,246.63,246.63,100400000.0
2007-06-26 19:38:00,246.63,246.65,246.62,246.63,292700001.0
2007-06-26 19:39:00,246.62,246.62,246.58,246.59,194100000.0
2007-06-26 19:40:00,246.59,246.59,246.56,246.57,1137800029.0
2007-06-26 19:41:00,246.57,246.63,246.57,246.63,1146400026.0
2007-06-26 19:42:00,246.62,246.65,246.61,246.65,333199999.0
2007-06-26 19:43:00,246.65,246.65,246.63,246.65,437600002.0
2007-06-26 19:44:00,246.65,246.66,246.64,246.66,185000003.0
2007-06-26 19:45:00,246.65,246.66,246.63,246.66,699599998.0
2007-06-26 19:46:00,246.66,246.66,246.62,246.63,223900001.0
2007-06-26 19:47:00,246.625,246.625,246.56,246.56,460200002.0
2007-06-26 19:48:00,246.56,246.59,246.53,246.59,1144699999.0
2007-06-26 19:49:00,246.59,246.61,246.58,246.59,923500002.0
2007-06-26 19:50:00,246.6,246.6,246.56,246.57,408200000.0
2007-06-26 19:51:00,246.57,246.6,246.57,246.57,301400002.0
2007-06-26 19:52:00,246.57,246.57,246.54,246.55,796400001.0
2007-06-26 19:53:00,246.55,246.59,246.55,246.57,1313300003.0
2007-06-26 19:54:00,246.57,246.57,246.55,246.57,228400000.0
2007-06-26 19:55:00,246.57,246.57,246.55,246.56,223800000.0
2007-06-26 19:56:00,246.56,246.6,246.56,246.59,618699997.0
2007-06-26 19:57:00,246.59,246.6,246.57,246.57,367499997.0
2007-06-26 19:58:00,246.58,246.59,246.57,246.58,783000004.0
2007-06-26 19:59:00,246.58,246.6,246.575,246.58,862000006.0
2007-06-26 20:00:00,246.59,246.62,246.58,246.59,558699995.0
2007-06-26 20:01:00,246.59,246.63,246.59,246.61,357000000.0
2007-06-26 20:02:00,246.61,246.62,246.57,246.6,969899996.0
2007-06-26 20:03:00,246.6,246.6,246.58,246.59,187400000.0
2007-06-26 20:04:00,246.59,246.62,246.58,246.62,266000000.0
2007-06-26 20:05:00,246.62,246.62,246.58,246.59,199500000.0
2007-06-26 20:06:00,246.59,246.6,246.53,246.6,1018300002.0
2007-06-26 20:07:00,246.6,246.64,246.58,246.6,815599993.0
2007-06-26 20:08:00,246.6,246.63,246.6,246.62,472100000.0
2007-06-26 20:09:00,246.61,246.63,246.58,246.58,620900000.0
2007-06-26 20:10:00,246.58,246.58,246.54,246.55,292499999.0
2007-06-26 20:11:00,246.54,246.56,246.49,246.56,433900000.0
2007-06-26 20:12:00,246.54,246.6,246.535,246.535,757200001.0
2007-06-26 20:13:00,246.53,246.56,246.53,246.56,554300003.0
2007-06-26 20:14:00,246.56,246.56,246.53,246.55,163500000.0
2007-06-26 20:15:00,246.56,246.58,246.51,246.52,673700002.0
2007-06-26 20:16:00,246.52,246.53,246.52,246.52,72000000.0
2007-06-26 20:17:00,246.52,246.56,246.52,246.56,221400000.0
2007-06-26 20:18:00,246.56,246.58,246.56,246.57,105700000.0
2007-06-26 20:19:00,246.58,246.6,246.58,246.59,114100001.0
2007-06-26 20:20:00,246.6,246.6,246.56,246.58,635400000.0
2007-06-26 20:21:00,246.58,246.6,246.56,246.56,678099998.0
2007-06-26 20:22:00,246.55,246.57,246.52,246.54,670099999.0
2007-06-26 20:23:00,246.54,246.57,246.46,246.51,1680799998.0
2007-06-26 20:24:00,246.51,246.53,246.47,246.51,1344100007.0
2007-06-26 20:25:00,246.51,246.54,246.5,246.54,503200002.0
2007-06-26 20:26:00,246.54,246.58,246.53,246.56,256800000.0
2007-06-26 20:27:00,246.56,246.56,246.53,246.55,454200003.0
2007-06-26 20:28:00,246.55,246.55,246.53,246.53,410000007.0
2007-06-26 20:29:00,246.53,246.55,246.52,246.53,464000000.0
2007-06-26 20:30:00,246.53,246.53,246.5,246.5,99000000.0
2007-06-26 20:31:00,246.5,246.52,246.5,246.5,269300000.0
2007-06-26 20:32:00,246.5,246.54,246.5,246.51,342900000.0
2007-06-26 20:33:00,246.51,246.51,246.47,246.47,425299996.0
2007-06-26 20:34:00,246.48,246.49,246.44,246.49,1206899999.0
2007-06-26 20:35:00,246.49,246.5,246.47,246.49,688200006.0
2007-06-26 20:36:00,246.49,246.49,246.42,246.44,531600000.0
2007-06-26 20:37:00,246.44,246.44,246.41,246.41,234400001.0
2007-06-26 20:38:00,246.41,246.42,246.37,246.4,506399998.0
2007-06-26 20:39:00,246.39,246.4,246.39,246.4,79300002.0
2007-06-26 20:40:00,246.4,246.41,246.35,246.4,772399998.0
2007-06-26 20:41:00,246.41,246.46,246.37,246.39,571800000.0
2007-06-26 20:42:00,246.375,246.44,246.36,246.42,435600000.0
2007-06-26 20:43:00,246.44,246.44,246.4,246.43,576800000.0
2007-06-26 20:44:00,246.44,246.44,246.43,246.43,245800000.0
2007-06-26 20:45:00,246.43,246.46,246.42,246.43,728012500.0
2007-06-26 20:46:00,246.43,246.46,246.4,246.4,762337496.0
2007-06-26 20:47:00,246.4,246.41,246.36,246.38,802099999.0
2007-06-26 20:48:00,246.4,246.41,246.4,246.4,61600000.0
2007-06-26 20:49:00,246.4,246.44,246.4,246.42,90500000.0
2007-06-26 20:50:00,246.43,246.49,246.43,246.44,486900000.0
2007-06-26 20:51:00,246.44,246.46,246.42,246.43,863799996.0
2007-06-26 20:52:00,246.43,246.44,246.4,246.435,969800000.0
2007-06-26 20:53:00,246.45,246.46,246.44,246.44,162299999.0
2007-06-26 20:54:00,246.44,246.45,246.4,246.4,275900000.0
2007-06-26 20:55:00,246.41,246.47,246.41,246.47,707400003.0
2007-06-26 20:56:00,246.47,246.47,246.45,246.45,294600000.0
2007-06-26 20:57:00,246.45,246.49,246.4,246.42,578800000.0
2007-06-26 20:58:00,246.42,246.43,246.38,246.41,1781000004.0
2007-06-26 20:59:00,246.4,246.4,246.37,246.39,849200001.0
2007-06-26 21:00:00,246.39,246.39,246.36,246.365,803900002.0
2007-06-26 21:01:00,246.365,246.39,246.36,246.39,553800000.0
2007-06-26 21:02:00,246.39,246.39,246.33,246.35,661499999.0
2007-06-26 21:03:00,246.35,246.35,246.33,246.35,631799991.0
2007-06-26 21:04:00,246.34,246.39,246.34,246.38,399500005.0
2007-06-26 21:05:00,246.38,246.39,246.37,246.39,342200000.0
2007-06-26 21:06:00,246.39,246.42,246.39,246.39,1009000001.0
2007-06-26 21:07:00,246.39,246.42,246.38,246.41,791800006.0
2007-06-26 21:08:00,246.4,246.42,246.38,246.41,430600005.0
2007-06-26 21:09:00,246.42,246.45,246.4,246.4,746499997.0
2007-06-26 21:10:00,246.4,246.43,246.4,246.42,755400009.0
2007-06-26 21:11:00,246.43,246.53,246.43,246.47,811599998.0
2007-06-26 21:12:00,246.47,246.5,246.46,246.47,1017799998.0
2007-06-26 21:13:00,246.47,246.53,246.47,246.51,2008399991.0
2007-06-26 21:14:00,246.51,246.56,246.51,246.56,1417699996.0
2007-06-26 21:15:00,246.56,246.61,246.56,246.61,404200000.0
2007-06-26 21:16:00,246.6,246.61,246.58,246.58,220400000.0
2007-06-26 21:17:00,246.58,246.6,246.58,246.58,187900001.0
2007-06-26 21:18:00,246.58,246.58,246.53,246.53,293700000.0
2007-06-26 21:19:00,246.53,246.54,246.53,246.53,179600000.0
2007-06-26 21:20:00,246.53,246.53,246.44,246.44,277800000.0
2007-06-26 21:21:00,246.44,246.46,246.41,246.46,348700000.0
2007-06-26 21:22:00,246.46,246.48,246.43,246.43,291900000.0
2007-06-26 21:23:00,246.435,246.46,246.43,246.45,603900002.0
2007-06-26 21:24:00,246.46,246.48,246.44,246.47,421800000.0
2007-06-26 21:25:00,246.47,246.48,246.45,246.46,110100000.0
2007-06-26 21:26:00,246.46,246.46,246.43,246.45,249900000.0
2007-06-26 21:27:00,246.45,246.46,246.435,246.435,197600000.0
2007-06-26 21:28:00,246.44,246.47,246.44,246.47,200800000.0
2007-06-26 21:29:00,246.48,246.53,246.48,246.48,366100000.0
2007-06-26 21:30:00,246.47,246.47,246.47,246.47,18500000.0
2007-06-26 21:31:00,246.47,246.5,246.46,246.49,193800000.0
2007-06-26 21:32:00,246.49,246.5,246.49,246.5,47400000.0
2007-06-26 21:33:00,246.49,246.52,246.48,246.52,130800000.0
2007-06-26 21:34:00,246.52,246.57,246.51,246.51,244200000.0
2007-06-26 21:35:00,246.51,246.54,246.5,246.54,393100002.0
2007-06-26 21:36:00,246.55,246.55,246.49,246.5,732300000.0
2007-06-26 21:37:00,246.49,246.49,246.46,246.46,419599999.0
2007-06-26 21:38:00,246.47,246.49,246.46,246.48,268600000.0
2007-06-26 21:39:00,246.48,246.49,246.47,246.47,163200000.0
2007-06-26 21:40:00,246.47,246.48,246.46,246.46,323700000.0
2007-06-26 21:41:00,246.46,246.48,246.45,246.48,233800000.0
2007-06-26 21:42:00,246.48,246.5,246.47,246.49,523200000.0
2007-06-26 21:43:00,246.49,246.54,246.49,246.5,275700000.0
2007-06-26 21:44:00,246.5,246.51,246.48,246.49,355799999.0
2007-06-26 21:45:00,246.49,246.49,246.48,246.49,136500000.0
2007-06-26 21:46:00,246.49,246.49,246.47,246.47,108900000.0
2007-06-26 21:47:00,246.47,246.47,246.455,246.455,94500000.0
2007-06-26 21:48:00,246.46,246.48,246.45,246.46,207399998.0
2007-06-26 21:49:00,246.46,246.475,246.425,246.45,516800002.0
2007-06-26 21:50:00,246.45,246.49,246.45,246.47,257900000.0
2007-06-26 21:51:00,246.46,246.5,246.44,246.5,903099997.0
2007-06-26 21:52:00,246.5,246.5,246.42,246.44,1022800002.0
2007-06-26 21:53:00,246.43,246.475,246.42,246.47,982400006.0
2007-06-26 21:54:00,246.48,246.48,246.46,246.47,93000000.0
2007-06-26 21:55:00,246.47,246.48,246.45,246.47,176900000.0
2007-06-26 21:56:00,246.47,246.47,246.44,246.445,141700000.0
2007-06-26 21:57:00,246.445,246.45,246.43,246.43,368099994.0
2007-06-26 21:58:00,246.43,246.47,246.42,246.47,212400000.0
2007-06-26 21:59:00,246.47,246.49,246.46,246.49,76600001.0
2007-06-26 22:00:00,246.49,246.52,246.47,246.48,481200001.0
2007-06-26 22:01:00,246.48,246.5,246.47,246.5,452199998.0
2007-06-26 22:02:00,246.5,246.5,246.47,246.48,217900000.0
2007-06-26 22:03:00,246.48,246.49,246.43,246.44,220500000.0
2007-06-26 22:04:00,246.44,246.45,246.42,246.44,227399996.0
2007-06-26 22:05:00,246.44,246.445,246.44,246.445,67900000.0
2007-06-26 22:06:00,246.445,246.45,246.42,246.425,149300000.0
2007-06-26 22:07:00,246.425,246.435,246.39,246.41,419100001.0
2007-06-26 22:08:00,246.42,246.46,246.42,246.42,239400000.0
2007-06-26 22:09:00,246.42,246.44,246.42,246.44,270399997.0
2007-06-26 22:10:00,246.44,246.44,246.35,246.38,467800001.0
2007-06-26 22:11:00,246.41,246.425,246.395,246.405,149800000.0
2007-06-26 22:12:00,246.4,246.41,246.39,246.39,118600000.0
2007-06-26 22:13:00,246.39,246.415,246.38,246.385,203600000.0
2007-06-26 22:14:00,246.385,246.42,246.375,246.4,129600000.0
2007-06-26 22:15:00,246.4,246.4,246.38,246.38,176200000.0
2007-06-26 22:16:00,246.38,246.4,246.35,246.36,361100000.0
2007-06-26 22:17:00,246.35,246.38,246.35,246.36,259900000.0
2007-06-26 22:18:00,246.36,246.36,246.31,246.31,243600001.0
2007-06-26 22:19:00,246.32,246.32,246.28,246.29,143400000.0
2007-06-26 22:20:00,246.29,246.3,246.29,246.29,26800000.0
2007-06-26 22:21:00,246.29,246.29,246.25,246.28,128100001.0
2007-06-26 22:22:00,246.29,246.29,246.29,246.29,40800000.0
2007-06-26 22:23:00,246.29,246.29,246.22,246.25,239400000.0
2007-06-26 22:24:00,246.24,246.27,246.24,246.27,64000000.0
2007-06-26 22:25:00,246.27,246.27,246.21,246.23,708300003.0
2007-06-26 22:26:00,246.23,246.265,246.18,246.25,795099998.0
2007-06-26 22:27:00,246.25,246.28,246.23,246.26,285700002.0
2007-06-26 22:28:00,246.255,246.29,246.25,246.27,119000000.0
2007-06-26 22:29:00,246.265,246.27,246.23,246.23,221400000.0
2007-06-26 22:30:00,246.25,246.25,246.25,246.25,156000000.0
2007-06-26 22:31:00,246.25,246.27,246.25,246.26,180600000.0
2007-06-26 22:32:00,246.26,246.28,246.25,246.26,134800000.0
2007-06-26 22:33:00,246.26,246.26,246.24,246.24,49600000.0
2007-06-26 22:34:00,246.24,246.27,246.24,246.27,30400000.0
2007-06-26 22:35:00,246.27,246.31,246.27,246.31,104400000.0
2007-06-26 22:36:00,246.315,246.34,246.29,246.32,264600000.0
2007-06-26 22:37:00,246.315,246.315,246.275,246.29,37600000.0
2007-06-26 22:38:00,246.29,246.3,246.25,246.26,240100000.0
2007-06-26 22:39:00,246.27,246.29,246.27,246.27,172399997.0
2007-06-26 22:40:00,246.285,246.29,246.28,246.29,127800000.0
2007-06-26 22:41:00,246.29,246.32,246.29,246.3,141400000.0
2007-06-26 22:42:00,246.3,246.3,246.3,246.3,24000000.0
2007-06-26 22:43:00,246.3,246.32,246.29,246.32,34800000.0
2007-06-26 22:44:00,246.32,246.32,246.32,246.32,2000000.0
2007-06-26 22:45:00,246.32,246.35,246.32,246.35,58400000.0
2007-06-26 22:46:00,246.35,246.35,246.295,246.295,99600000.0
2007-06-26 22:47:00,246.295,246.33,246.28,246.285,294200000.0
2007-06-26 22:48:00,246.28,246.3,246.275,246.3,63099999.0
2007-06-26 22:49:00,246.3,246.305,246.265,246.285,203699998.0
2007-06-26 22:50:00,246.285,246.305,246.275,246.29,74500000.0
2007-06-26 22:51:00,246.28,246.31,246.28,246.31,70300000.0
2007-06-26 22:52:00,246.31,246.32,246.3,246.3,90400000.0
2007-06-26 22:53:00,246.283,246.29,246.258,246.265,158000000.0
2007-06-26 22:54:00,246.3,246.3,246.26,246.27,227499998.0
2007-06-26 22:55:00,246.28,246.33,246.28,246.31,235999999.0
2007-06-26 22:56:00,246.31,246.31,246.265,246.295,194500000.0
2007-06-26 22:57:00,246.295,246.295,246.275,246.285,91600000.0
2007-06-26 22:58:00,246.29,246.34,246.29,246.325,120500000.0
2007-06-26 22:59:00,246.31,246.37,246.31,246.36,412899999.0
2007-06-26 23:00:00,246.35,246.35,246.33,246.33,76000000.0
2007-06-26 23:01:00,246.33,246.33,246.31,246.31,11200000.0
2007-06-26 23:02:00,246.31,246.31,246.31,246.31,2400000.0
2007-06-26 23:03:00,246.32,246.35,246.32,246.33,91000000.0
2007-06-26 23:04:00,246.33,246.36,246.32,246.32,156300000.0
2007-06-26 23:05:00,246.32,246.34,246.32,246.34,43100000.0
2007-06-26 23:06:00,246.33,246.34,246.31,246.33,169500002.0
2007-06-26 23:07:00,246.34,246.34,246.3,246.3,43900000.0
2007-06-26 23:08:00,246.32,246.33,246.28,246.29,274500001.0
2007-06-26 23:09:00,246.29,246.3,246.28,246.3,140000002.0
2007-06-26 23:10:00,246.3,246.3,246.27,246.28,57000000.0
2007-06-26 23:11:00,246.29,246.3,246.28,246.29,81300000.0
2007-06-26 23:12:00,246.29,246.32,246.28,246.295,51000000.0
2007-06-26 23:13:00,246.295,246.295,246.295,246.295,7100000.0
2007-06-26 23:14:00,246.3,246.31,246.28,246.31,63700000.0
2007-06-26 23:15:00,246.305,246.32,246.275,246.32,253299998.0
2007-06-26 23:16:00,246.32,246.33,246.31,246.31,63900000.0
2007-06-26 23:17:00,246.287,246.291,246.276,246.284,150599999.0
2007-06-26 23:18:00,246.31,246.33,246.295,246.315,136800001.0
2007-06-26 23:19:00,246.315,246.32,246.28,246.31,138400000.0
2007-06-26 23:20:00,246.32,246.34,246.29,246.3,93600000.0
2007-06-26 23:21:00,246.3,246.31,246.28,246.31,112699999.0
2007-06-26 23:22:00,246.284,246.293,246.272,246.293,217699999.0
2007-06-26 23:23:00,246.31,246.31,246.29,246.29,25600000.0
2007-06-26 23:24:00,246.3,246.3,246.29,246.29,15300000.0
2007-06-26 23:25:00,246.29,246.31,246.28,246.31,38900000.0
2007-06-26 23:26:00,246.31,246.31,246.29,246.3,33600000.0
2007-06-26 23:27:00,246.3,246.3,246.27,246.27,75200000.0
2007-06-26 23:28:00,246.27,246.28,246.24,246.24,148000000.0
2007-06-26 23:29:00,246.25,246.26,246.22,246.25,142900000.0
2007-06-26 23:30:00,246.24,246.26,246.23,246.25,235100000.0
2007-06-26 23:31:00,246.25,246.26,246.23,246.25,119200000.0
2007-06-26 23:32:00,246.26,246.28,246.235,246.24,148400000.0
2007-06-26 23:33:00,246.233,246.234,246.202,246.207,378200000.0
2007-06-26 23:34:00,246.25,246.25,246.25,246.25,4800000.0
2007-06-26 23:35:00,246.25,246.25,246.23,246.23,61200000.0
2007-06-26 23:36:00,246.23,246.24,246.185,246.19,211400000.0
2007-06-26 23:37:00,246.185,246.185,246.165,246.165,41800000.0
2007-06-26 23:38:00,246.16,246.205,246.14,246.14,275500000.0
2007-06-26 23:39:00,246.135,246.16,246.135,246.15,174600000.0
2007-06-26 23:40:00,246.15,246.16,246.145,246.15,90600000.0
2007-06-26 23:41:00,246.15,246.15,246.13,246.145,87100000.0
2007-06-26 23:42:00,246.15,246.15,246.12,246.13,204000000.0
2007-06-26 23:43:00,246.13,246.23,246.13,246.23,119700000.0
2007-06-26 23:44:00,246.23,246.23,246.145,246.16,106000000.0
2007-06-26 23:45:00,246.16,246.16,246.1,246.14,100899999.0
2007-06-26 23:46:00,246.135,246.19,246.13,246.19,239199999.0
2007-06-26 23:47:00,246.19,246.2,246.17,246.19,176900001.0
2007-06-26 23:48:00,246.18,246.19,246.18,246.19,8700000.0
2007-06-26 23:49:00,246.18,246.18,246.15,246.17,70600000.0
2007-06-26 23:50:00,246.17,246.18,246.17,246.17,44600000.0
2007-06-26 23:51:00,246.17,246.17,246.16,246.16,59200000.0
2007-06-26 23:52:00,246.175,246.185,246.17,246.17,71600000.0
2007-06-26 23:53:00,246.18,246.19,246.18,246.19,99800000.0
2007-06-26 23:54:00,246.19,246.21,246.17,246.17,84600000.0
2007-06-26 23:55:00,246.17,246.2,246.17,246.2,36300000.0
2007-06-26 23:56:00,246.2,246.2,246.19,246.19,71900000.0
2007-06-26 23:57:00,246.2,246.2,246.2,246.2,49000000.0
2007-06-26 23:58:00,246.2,246.2,246.2,246.2,57000000.0
2007-06-26 23:59:00,246.19,246.2,246.16,246.2,73500000.0
2007-06-27 00:00:00,246.2,246.21,246.19,246.2,200200000.0
2007-06-27 00:01:00,246.19,246.19,246.18,246.18,31900000.0
2007-06-27 00:02:00,246.19,246.19,246.18,246.18,18400000.0
2007-06-27 00:03:00,246.19,246.19,246.18,246.18,17400000.0
2007-06-27 00:04:00,246.2,246.2,246.17,246.18,96100000.0
2007-06-27 00:05:00,246.19,246.2,246.165,246.185,55500000.0
2007-06-27 00:06:00,246.185,246.185,246.175,246.175,11000000.0
2007-06-27 00:07:00,246.175,246.175,246.165,246.165,16400000.0
2007-06-27 00:08:00,246.165,246.18,246.16,246.18,23500000.0
2007-06-27 00:09:00,246.18,246.18,246.155,246.155,25000000.0
2007-06-27 00:10:00,246.15,246.16,246.12,246.12,119500000.0
2007-06-27 00:11:00,246.13,246.13,246.1,246.1,145700000.0
2007-06-27 00:12:00,246.1,246.12,246.08,246.08,342000002.0
2007-06-27 00:13:00,246.09,246.09,246.08,246.09,172299999.0
2007-06-27 00:14:00,246.08,246.09,246.08,246.09,23900000.0
2007-06-27 00:15:00,246.09,246.095,246.08,246.08,89900000.0
2007-06-27 00:16:00,246.075,246.09,246.07,246.08,56200000.0
2007-06-27 00:17:00,246.08,246.08,246.06,246.07,124100000.0
2007-06-27 00:18:00,246.06,246.09,246.06,246.09,156400000.0
2007-06-27 00:19:00,246.09,246.09,246.05,246.05,108100000.0
2007-06-27 00:20:00,246.05,246.07,246.04,246.07,261599999.0
2007-06-27 00:21:00,246.09,246.09,246.07,246.09,75400000.0
2007-06-27 00:22:00,246.09,246.09,246.045,246.045,43400000.0
2007-06-27 00:23:00,246.05,246.07,246.03,246.03,361200000.0
2007-06-27 00:24:00,246.02,246.075,246.02,246.065,211600000.0
2007-06-27 00:25:00,246.07,246.085,246.06,246.06,83000000.0
2007-06-27 00:26:00,246.05,246.05,246.05,246.05,69900000.0
2007-06-27 00:27:00,246.07,246.08,246.07,246.08,58400000.0
2007-06-27 00:28:00,246.08,246.1,246.07,246.09,207900000.0
2007-06-27 00:29:00,246.09,246.1,246.07,246.075,263400001.0
2007-06-27 00:30:00,246.08,246.09,246.07,246.07,143300000.0
2007-06-27 00:31:00,246.07,246.07,246.0,246.03,780799996.0
2007-06-27 00:32:00,246.03,246.05,246.0,246.0,334599999.0
2007-06-27 00:33:00,246.01,246.02,245.98,246.0,118400000.0
2007-06-27 00:34:00,246.0,246.0,245.98,246.0,37600000.0
2007-06-27 00:35:00,246.0,246.02,245.99,246.01,134400001.0
2007-06-27 00:36:00,246.01,246.06,246.01,246.06,81600000.0
2007-06-27 00:37:00,246.06,246.065,246.05,246.05,49200000.0
2007-06-27 00:38:00,246.05,246.05,246.05,246.05,13200000.0
2007-06-27 00:39:00,246.06,246.085,246.06,246.08,109300000.0
2007-06-27 00:40:00,246.075,246.075,246.02,246.02,197600000.0
2007-06-27 00:41:00,246.02,246.04,246.005,246.03,224699999.0
2007-06-27 00:42:00,246.03,246.06,246.02,246.02,87100000.0
2007-06-27 00:43:00,246.02,246.02,245.99,246.0,230000000.0
2007-06-27 00:44:00,246.0,246.01,246.0,246.0,73600000.0
2007-06-27 00:45:00,246.0,246.0,245.98,245.99,230100000.0
2007-06-27 00:46:00,246.0,246.0,245.97,245.97,39200000.0
2007-06-27 00:47:00,246.0,246.01,245.97,246.01,183400000.0
2007-06-27 00:48:00,246.01,246.01,245.95,245.95,361099999.0
2007-06-27 00:49:00,245.94,245.96,245.93,245.93,236400000.0
2007-06-27 00:50:00,245.93,245.96,245.92,245.945,117500000.0
2007-06-27 00:51:00,245.95,245.97,245.935,245.96,209300000.0
2007-06-27 00:52:00,245.96,245.96,245.88,245.9,842700001.0
2007-06-27 00:53:00,245.9,245.91,245.86,245.89,450199998.0
2007-06-27 00:54:00,245.9,245.91,245.89,245.9,76700000.0
2007-06-27 00:55:00,245.9,245.91,245.89,245.91,93900000.0
2007-06-27 00:56:00,245.9,245.91,245.89,245.89,24300000.0
2007-06-27 00:57:00,245.89,245.91,245.89,245.91,10000000.0
2007-06-27 00:58:00,245.91,245.92,245.87,245.91,426200000.0
2007-06-27 00:59:00,245.91,245.92,245.89,245.89,60900000.0
2007-06-27 01:00:00,245.89,245.9,245.86,245.88,380699999.0
2007-06-27 01:01:00,245.88,245.93,245.86,245.9,268500000.0
2007-06-27 01:02:00,245.9,245.91,245.86,245.91,233300000.0
2007-06-27 01:03:00,245.91,245.91,245.84,245.84,177000001.0
2007-06-27 01:04:00,245.85,245.89,245.85,245.87,279100003.0
2007-06-27 01:05:00,245.86,245.89,245.83,245.85,399500000.0
2007-06-27 01:06:00,245.85,245.85,245.77,245.79,299800001.0
2007-06-27 01:07:00,245.8,245.8,245.75,245.77,272300000.0
2007-06-27 01:08:00,245.76,245.77,245.74,245.75,225800000.0
2007-06-27 01:09:00,245.75,245.78,245.73,245.73,340600000.0
2007-06-27 01:10:00,245.77,245.77,245.62,245.65,508300000.0
2007-06-27 01:11:00,245.655,245.685,245.645,245.665,200200000.0
2007-06-27 01:12:00,245.665,245.69,245.64,245.67,347100002.0
2007-06-27 01:13:00,245.67,245.67,245.65,245.67,267600000.0
2007-06-27 01:14:00,245.67,245.75,245.645,245.73,292800001.0
2007-06-27 01:15:00,245.73,245.75,245.71,245.74,413000000.0
2007-06-27 01:16:00,245.74,245.78,245.71,245.71,442800000.0
2007-06-27 01:17:00,245.71,245.72,245.68,245.68,283400000.0
2007-06-27 01:18:00,245.68,245.7,245.62,245.69,548700000.0
2007-06-27 01:19:00,245.69,245.7,245.66,245.685,345300001.0
2007-06-27 01:20:00,245.675,245.7,245.615,245.63,343299999.0
2007-06-27 01:21:00,245.625,245.625,245.51,245.56,507500000.0
2007-06-27 01:22:00,245.56,245.64,245.56,245.64,525400000.0
2007-06-27 01:23:00,245.64,245.69,245.62,245.64,684600000.0
2007-06-27 01:24:00,245.64,245.675,245.58,245.6,254900000.0
2007-06-27 01:25:00,245.62,245.62,245.6,245.605,111000000.0
2007-06-27 01:26:00,245.605,245.62,245.585,245.585,62700000.0
2007-06-27 01:27:00,245.585,245.585,245.52,245.54,333200000.0
2007-06-27 01:28:00,245.54,245.54,245.52,245.535,266000000.0
2007-06-27 01:29:00,245.525,245.54,245.51,245.53,278500000.0
2007-06-27 01:30:00,245.53,245.585,245.53,245.585,298700000.0
2007-06-27 01:31:00,245.585,245.59,245.56,245.585,247099999.0
2007-06-27 01:32:00,245.585,245.59,245.53,245.56,393900000.0
2007-06-27 01:33:00,245.56,245.57,245.54,245.57,311799999.0
2007-06-27 01:34:00,245.57,245.58,245.54,245.54,227399999.0
2007-06-27 01:35:00,245.55,245.555,245.49,245.5,606000000.0
2007-06-27 01:36:00,245.5,245.545,245.5,245.54,434799998.0
2007-06-27 01:37:00,245.545,245.59,245.53,245.585,150700000.0
2007-06-27 01:38:00,245.585,245.6,245.55,245.58,253600000.0
2007-06-27 01:39:00,245.58,245.58,245.56,245.58,81200000.0
2007-06-27 01:40:00,245.58,245.62,245.58,245.62,30000000.0
2007-06-27 01:41:00,245.625,245.67,245.61,245.67,156700000.0
2007-06-27 01:42:00,245.67,245.67,245.64,245.645,135200000.0
2007-06-27 01:43:00,245.645,245.67,245.64,245.66,67700000.0
2007-06-27 01:44:00,245.66,245.66,245.64,245.66,39400000.0
2007-06-27 01:45:00,245.68,245.7,245.665,245.665,90300000.0
2007-06-27 01:46:00,245.66,245.66,245.58,245.645,357200000.0
2007-06-27 01:47:00,245.65,245.67,245.62,245.67,286500000.0
2007-06-27 01:48:00,245.66,245.68,245.66,245.66,196000000.0
2007-06-27 01:49:00,245.67,245.7,245.67,245.69,384700000.0
2007-06-27 01:50:00,245.68,245.7,245.62,245.67,473600000.0
2007-06-27 01:51:00,245.67,245.705,245.65,245.695,222700000.0
2007-06-27 01:52:00,245.71,245.71,245.625,245.625,197900000.0
2007-06-27 01:53:00,245.625,245.65,245.605,245.64,329500000.0
2007-06-27 01:54:00,245.64,245.67,245.635,245.65,199900000.0
2007-06-27 01:55:00,245.65,245.65,245.615,245.63,188900000.0
2007-06-27 01:56:00,245.63,245.63,245.61,245.61,67600000.0
2007-06-27 01:57:00,245.61,245.62,245.6,245.615,148600000.0
2007-06-27 01:58:00,245.61,245.665,245.605,245.63,186500000.0
2007-06-27 01:59:00,245.635,245.69,245.625,245.65,185100000.0
2007-06-27 02:00:00,245.65,245.73,245.65,245.72,363400000.0
2007-06-27 02:01:00,245.72,245.72,245.67,245.69,145499999.0
2007-06-27 02:02:00,245.72,245.74,245.68,245.73,332200001.0
2007-06-27 02:03:00,245.73,245.77,245.715,245.76,276700000.0
2007-06-27 02:04:00,245.77,245.82,245.77,245.795,223600000.0
2007-06-27 02:05:00,245.81,245.835,245.78,245.82,317200000.0
2007-06-27 02:06:00,245.82,245.865,245.81,245.85,627999997.0
2007-06-27 02:07:00,245.86,245.91,245.83,245.91,761700001.0
2007-06-27 02:08:00,245.91,245.94,245.91,245.94,365800000.0
2007-06-27 02:09:00,245.945,245.98,245.92,245.92,303200000.0
2007-06-27 02:10:00,245.915,245.92,245.87,245.9,358600001.0
2007-06-27 02:11:00,245.89,245.91,245.86,245.885,511600000.0
2007-06-27 02:12:00,245.89,245.89,245.86,245.89,109300000.0
2007-06-27 02:13:00,245.89,245.89,245.86,245.87,126100000.0
2007-06-27 02:14:00,245.87,245.88,245.83,245.85,430700000.0
2007-06-27 02:15:00,245.85,245.85,245.79,245.81,441400000.0
2007-06-27 02:16:00,245.81,245.81,245.75,245.78,486700000.0
2007-06-27 02:17:00,245.78,245.8,245.77,245.77,164500000.0
2007-06-27 02:18:00,245.78,245.8,245.74,245.77,207900000.0
2007-06-27 02:19:00,245.77,245.78,245.74,245.76,509400000.0
2007-06-27 02:20:00,245.77,245.81,245.77,245.78,331600000.0
2007-06-27 02:21:00,245.79,245.79,245.75,245.75,269700000.0
2007-06-27 02:22:00,245.76,245.79,245.685,245.71,719400001.0
2007-06-27 02:23:00,245.7,245.7,245.64,245.65,637200001.0
2007-06-27 02:24:00,245.65,245.66,245.605,245.605,397500000.0
2007-06-27 02:25:00,245.61,245.61,245.55,245.59,409400000.0
2007-06-27 02:26:00,245.59,245.62,245.57,245.62,675600001.0
2007-06-27 02:27:00,245.605,245.605,245.59,245.59,108100000.0
2007-06-27 02:28:00,245.59,245.59,245.575,245.58,111500000.0
2007-06-27 02:29:00,245.59,245.59,245.57,245.59,147100000.0
2007-06-27 02:30:00,245.59,245.59,245.58,245.58,89500001.0
2007-06-27 02:31:00,245.59,245.6,245.58,245.6,160400000.0
2007-06-27 02:32:00,245.59,245.66,245.59,245.64,603600002.0
2007-06-27 02:33:00,245.63,245.67,245.62,245.62,352100004.0
2007-06-27 02:34:00,245.62,245.64,245.6,245.64,301500002.0
2007-06-27 02:35:00,245.64,245.64,245.64,245.64,20800000.0
2007-06-27 02:36:00,245.64,245.64,245.62,245.62,41700000.0
2007-06-27 02:37:00,245.64,245.66,245.63,245.66,35500000.0
2007-06-27 02:38:00,245.66,245.67,245.64,245.64,202100000.0
2007-06-27 02:39:00,245.67,245.7,245.64,245.7,201200000.0
2007-06-27 02:40:00,245.7,245.7,245.65,245.67,90900000.0
2007-06-27 02:41:00,245.68,245.7,245.66,245.685,499399994.0
2007-06-27 02:42:00,245.69,245.7,245.67,245.68,477999998.0
2007-06-27 02:43:00,245.68,245.715,245.68,245.715,224000000.0
2007-06-27 02:44:00,245.71,245.73,245.68,245.73,345200000.0
2007-06-27 02:45:00,245.73,245.73,245.68,245.69,480800000.0
2007-06-27 02:46:00,245.69,245.72,245.69,245.72,97299999.0
2007-06-27 02:47:00,245.72,245.74,245.71,245.71,292300000.0
2007-06-27 02:48:00,245.71,245.74,245.7,245.74,118200000.0
2007-06-27 02:49:00,245.76,245.77,245.76,245.76,86700000.0
2007-06-27 02:50:00,245.76,245.76,245.74,245.74,529200000.0
2007-06-27 02:51:00,245.74,245.77,245.73,245.76,402000001.0
2007-06-27 02:52:00,245.76,245.77,245.73,245.745,439499997.0
2007-06-27 02:53:00,245.745,245.76,245.73,245.74,373000000.0
2007-06-27 02:54:00,245.735,245.735,245.685,245.69,230600000.0
2007-06-27 02:55:00,245.69,245.75,245.67,245.73,428699999.0
2007-06-27 02:56:00,245.73,245.8,245.72,245.8,860699999.0
2007-06-27 02:57:00,245.795,245.82,245.765,245.77,746399998.0
2007-06-27 02:58:00,245.765,245.785,245.73,245.745,331900003.0
2007-06-27 02:59:00,245.745,245.76,245.725,245.75,331600001.0
2007-06-27 03:00:00,245.75,245.79,245.75,245.765,535200000.0
2007-06-27 03:01:00,245.755,245.815,245.74,245.8,316200001.0
2007-06-27 03:02:00,245.795,245.82,245.785,245.795,229500000.0
2007-06-27 03:03:00,245.795,245.795,245.695,245.705,288000000.0
2007-06-27 03:04:00,245.7,245.725,245.68,245.725,252400000.0
2007-06-27 03:05:00,245.72,245.825,245.705,245.81,473900000.0
2007-06-27 03:06:00,245.81,245.815,245.78,245.78,411700000.0
2007-06-27 03:07:00,245.79,245.84,245.77,245.84,777000000.0
2007-06-27 03:08:00,245.84,245.85,245.82,245.82,256600000.0
2007-06-27 03:09:00,245.82,245.82,245.8,245.815,252899997.0
2007-06-27 03:10:00,245.82,245.82,245.81,245.81,48600000.0
2007-06-27 03:11:00,245.81,245.815,245.8,245.815,73800000.0
2007-06-27 03:12:00,245.815,245.84,245.8,245.81,802200000.0
2007-06-27 03:13:00,245.83,245.84,245.82,245.83,157599999.0
2007-06-27 03:14:00,245.83,245.89,245.83,245.89,300200000.0
2007-06-27 03:15:00,245.9,245.91,245.855,245.9,240800000.0
2007-06-27 03:16:00,245.9,245.9,245.875,245.875,151700000.0
2007-06-27 03:17:00,245.89,245.89,245.855,245.87,177800001.0
2007-06-27 03:18:00,245.87,245.875,245.86,245.875,58100000.0
2007-06-27 03:19:00,245.875,245.88,245.855,245.865,191800000.0
2007-06-27 03:20:00,245.865,245.865,245.845,245.845,242600002.0
2007-06-27 03:21:00,245.86,245.86,245.81,245.81,322600000.0
2007-06-27 03:22:00,245.82,245.86,245.82,245.86,343500000.0
2007-06-27 03:23:00,245.86,245.88,245.84,245.84,281300000.0
2007-06-27 03:24:00,245.85,245.86,245.83,245.86,292400000.0
2007-06-27 03:25:00,245.86,245.865,245.84,245.84,152900000.0
2007-06-27 03:26:00,245.84,245.845,245.83,245.84,162800000.0
2007-06-27 03:27:00,245.835,245.835,245.8,245.8,88500000.0
2007-06-27 03:28:00,245.8,245.8,245.78,245.78,149700000.0
2007-06-27 03:29:00,245.78,245.78,245.75,245.76,229800000.0
2007-06-27 03:30:00,245.76,245.805,245.76,245.8,241200000.0
2007-06-27 03:31:00,245.8,245.82,245.78,245.79,369700001.0
2007-06-27 03:32:00,245.8,245.81,245.79,245.81,160700001.0
2007-06-27 03:33:00,245.805,245.83,245.805,245.82,77300000.0
2007-06-27 03:34:00,245.82,245.83,245.82,245.83,26000000.0
2007-06-27 03:35:00,245.83,245.83,245.8,245.815,251300000.0
2007-06-27 03:36:00,245.815,245.83,245.81,245.82,87400000.0
2007-06-27 03:37:00,245.83,245.84,245.83,245.83,116200001.0
2007-06-27 03:38:00,245.83,245.84,245.82,245.84,64700000.0
2007-06-27 03:39:00,245.84,245.85,245.76,245.78,630899999.0
2007-06-27 03:40:00,245.79,245.82,245.78,245.82,515500003.0
2007-06-27 03:41:00,245.82,245.85,245.82,245.85,242900006.0
2007-06-27 03:42:00,245.85,245.85,245.82,245.84,601200014.0
2007-06-27 03:43:00,245.84,245.85,245.83,245.835,178800000.0
2007-06-27 03:44:00,245.835,245.89,245.835,245.86,287299999.0
2007-06-27 03:45:00,245.86,245.88,245.835,245.85,185300000.0
2007-06-27 03:46:00,245.85,245.85,245.8,245.83,599899989.0
2007-06-27 03:47:00,245.83,245.84,245.83,245.83,137700000.0
2007-06-27 03:48:00,245.83,245.87,245.83,245.86,81200000.0
2007-06-27 03:49:00,245.86,245.87,245.83,245.835,112900000.0
2007-06-27 03:50:00,245.84,245.855,245.83,245.85,204000000.0
2007-06-27 03:51:00,245.85,245.85,245.84,245.84,162800000.0
2007-06-27 03:52:00,245.845,245.91,245.84,245.905,423400001.0
2007-06-27 03:53:00,245.905,245.91,245.89,245.89,179400000.0
2007-06-27 03:54:00,245.89,245.89,245.87,245.87,189700000.0
2007-06-27 03:55:00,245.87,245.875,245.85,245.87,227200001.0
2007-06-27 03:56:00,245.87,245.88,245.87,245.88,146300000.0
2007-06-27 03:57:00,245.89,245.93,245.88,245.93,120100000.0
2007-06-27 03:58:00,245.93,245.95,245.91,245.91,156000000.0
2007-06-27 03:59:00,245.91,245.94,245.9,245.94,421900002.0
2007-06-27 04:00:00,245.935,245.95,245.92,245.93,255100000.0
2007-06-27 04:01:00,245.93,245.93,245.91,245.91,259000000.0
2007-06-27 04:02:00,245.875,245.903,245.872,245.891,48500000.0
2007-06-27 04:03:00,245.91,245.925,245.91,245.91,126900000.0
2007-06-27 04:04:00,245.91,245.92,245.89,245.9,453800000.0
2007-06-27 04:05:00,245.91,245.93,245.91,245.93,128300003.0
2007-06-27 04:06:00,245.93,245.93,245.91,245.91,483800000.0
2007-06-27 04:07:00,245.91,245.93,245.9,245.93,245100000.0
2007-06-27 04:08:00,245.93,245.95,245.93,245.93,279500000.0
2007-06-27 04:09:00,245.93,245.95,245.93,245.935,103600000.0
2007-06-27 04:10:00,245.94,245.96,245.93,245.96,247200000.0
2007-06-27 04:11:00,245.96,246.0,245.96,245.975,388599999.0
2007-06-27 04:12:00,245.975,246.02,245.975,246.01,229200000.0
2007-06-27 04:13:00,246.01,246.01,245.98,246.01,301399998.0
2007-06-27 04:14:00,246.01,246.03,246.01,246.02,257600000.0
2007-06-27 04:15:00,246.03,246.09,246.02,246.06,746600000.0
2007-06-27 04:16:00,246.07,246.07,246.05,246.07,189400000.0
2007-06-27 04:17:00,246.07,246.09,246.06,246.06,177300000.0
2007-06-27 04:18:00,246.06,246.08,246.055,246.08,282000001.0
2007-06-27 04:19:00,246.08,246.09,246.06,246.09,175800001.0
2007-06-27 04:20:00,246.09,246.11,246.09,246.11,79600000.0
2007-06-27 04:21:00,246.11,246.11,246.09,246.09,88400000.0
2007-06-27 04:22:00,246.11,246.13,246.09,246.13,131700000.0
2007-06-27 04:23:00,246.135,246.15,246.1,246.13,381400001.0
2007-06-27 04:24:00,246.13,246.13,246.11,246.13,83200000.0
2007-06-27 04:25:00,246.13,246.13,246.1,246.11,81499999.0
2007-06-27 04:26:00,246.12,246.12,246.1,246.12,86800000.0
2007-06-27 04:27:00,246.12,246.13,246.1,246.12,327600000.0
2007-06-27 04:28:00,246.12,246.12,246.1,246.12,198300000.0
2007-06-27 04:29:00,246.12,246.125,246.09,246.09,275600000.0
2007-06-27 04:30:00,246.085,246.1,246.055,246.055,498400001.0
2007-06-27 04:31:00,246.05,246.055,246.03,246.055,266700000.0
2007-06-27 04:32:00,246.06,246.06,246.05,246.05,50000000.0
2007-06-27 04:33:00,246.06,246.08,246.05,246.06,226400000.0
2007-06-27 04:34:00,246.06,246.06,246.05,246.05,497599999.0
2007-06-27 04:35:00,246.05,246.055,246.01,246.015,459900000.0
2007-06-27 04:36:00,246.025,246.04,246.015,246.04,204900000.0
2007-06-27 04:37:00,246.04,246.04,245.99,245.99,299599999.0
2007-06-27 04:38:00,246.02,246.02,245.975,246.005,326900000.0
2007-06-27 04:39:00,246.005,246.005,245.995,245.995,32800000.0
2007-06-27 04:40:00,246.01,246.015,245.98,245.995,206400000.0
2007-06-27 04:41:00,245.99,246.025,245.98,246.0,287000000.0
2007-06-27 04:42:00,246.0,246.0,245.975,245.99,87800000.0
2007-06-27 04:43:00,246.0,246.01,245.985,246.01,67600000.0
2007-06-27 04:44:00,246.01,246.055,246.01,246.05,282300003.0
2007-06-27 04:45:00,246.055,246.055,246.01,246.01,206600000.0
2007-06-27 04:46:00,246.01,246.01,245.96,245.99,754399999.0
2007-06-27 04:47:00,245.99,246.0,245.97,245.97,276000000.0
2007-06-27 04:48:00,245.98,245.995,245.97,245.99,315500000.0
2007-06-27 04:49:00,245.99,245.99,245.945,245.975,252100000.0
2007-06-27 04:50:00,245.99,245.99,245.95,245.97,258200000.0
2007-06-27 04:51:00,245.941,245.953,245.912,245.934,348800004.0
2007-06-27 04:52:00,245.97,245.99,245.95,245.955,340300002.0
2007-06-27 04:53:00,245.97,245.97,245.95,245.96,197999998.0
2007-06-27 04:54:00,245.97,245.97,245.96,245.96,190499995.0
2007-06-27 04:55:00,245.96,245.97,245.95,245.97,194200000.0
2007-06-27 04:56:00,245.97,245.97,245.95,245.96,194700000.0
2007-06-27 04:57:00,245.96,245.97,245.945,245.945,136700000.0
2007-06-27 04:58:00,245.945,245.945,245.915,245.92,54800000.0
2007-06-27 04:59:00,245.915,245.93,245.875,245.895,171600000.0
2007-06-27 05:00:00,245.9,245.905,245.855,245.885,252400000.0
2007-06-27 05:01:00,245.885,245.895,245.86,245.87,166100000.0
2007-06-27 05:02:00,245.88,245.895,245.87,245.895,72800000.0
2007-06-27 05:03:00,245.857,245.879,245.848,245.864,154999999.0
2007-06-27 05:04:00,245.862,245.873,245.827,245.845,228800000.0
2007-06-27 05:05:00,245.89,245.895,245.88,245.895,84400000.0
2007-06-27 05:06:00,245.895,245.895,245.895,245.895,2800000.0
2007-06-27 05:07:00,245.895,245.895,245.85,245.85,126800000.0
2007-06-27 05:08:00,245.85,245.88,245.85,245.88,109600000.0
2007-06-27 05:09:00,245.88,245.89,245.87,245.87,234800000.0
2007-06-27 05:10:00,245.87,245.9,245.87,245.89,255000000.0
2007-06-27 05:11:00,245.89,245.89,245.89,245.89,29400000.0
2007-06-27 05:12:00,245.89,245.92,245.89,245.91,699600001.0
2007-06-27 05:13:00,245.91,245.91,245.89,245.89,151400000.0
2007-06-27 05:14:00,245.9,245.91,245.89,245.9,286600000.0
2007-06-27 05:15:00,245.9,245.91,245.9,245.91,75500000.0
2007-06-27 05:16:00,245.91,245.91,245.91,245.91,15900000.0
2007-06-27 05:17:00,245.91,245.91,245.88,245.9,216000000.0
2007-06-27 05:18:00,245.93,245.93,245.89,245.91,135100000.0
2007-06-27 05:19:00,245.91,245.95,245.91,245.945,179600000.0
2007-06-27 05:20:00,245.945,245.97,245.93,245.96,228400000.0
2007-06-27 05:21:00,245.97,245.99,245.96,245.96,261499996.0
2007-06-27 05:22:00,245.97,245.99,245.97,245.99,73200000.0
2007-06-27 05:23:00,245.99,245.99,245.97,245.97,289200000.0
2007-06-27 05:24:00,245.97,245.97,245.95,245.95,132600000.0
2007-06-27 05:25:00,245.96,245.96,245.9,245.96,452300000.0
2007-06-27 05:26:00,245.96,245.98,245.905,245.93,267000000.0
2007-06-27 05:27:00,245.93,245.93,245.92,245.93,36400000.0
2007-06-27 05:28:00,245.93,245.93,245.91,245.91,90400000.0
2007-06-27 05:29:00,245.91,245.93,245.91,245.92,117000000.0
2007-06-27 05:30:00,245.92,245.93,245.9,245.9,93200000.0
2007-06-27 05:31:00,245.9,245.91,245.89,245.89,50800000.0
2007-06-27 05:32:00,245.89,245.91,245.885,245.885,101200000.0
2007-06-27 05:33:00,245.87,245.88,245.85,245.865,385400000.0
2007-06-27 05:34:00,245.865,245.865,245.84,245.84,157100001.0
2007-06-27 05:35:00,245.84,245.86,245.82,245.85,678799994.0
2007-06-27 05:36:00,245.85,245.86,245.81,245.81,359300002.0
2007-06-27 05:37:00,245.81,245.81,245.73,245.74,430800000.0
2007-06-27 05:38:00,245.74,245.765,245.71,245.75,529100000.0
2007-06-27 05:39:00,245.745,245.745,245.74,245.74,29600000.0
2007-06-27 05:40:00,245.74,245.76,245.74,245.76,100900000.0
2007-06-27 05:41:00,245.755,245.76,245.74,245.75,183600000.0
2007-06-27 05:42:00,245.76,245.8,245.76,245.78,171300000.0
2007-06-27 05:43:00,245.8,245.8,245.75,245.79,305699999.0
2007-06-27 05:44:00,245.8,245.81,245.775,245.775,248499999.0
2007-06-27 05:45:00,245.78,245.785,245.78,245.785,73900000.0
2007-06-27 05:46:00,245.79,245.81,245.78,245.805,175500001.0
2007-06-27 05:47:00,245.805,245.805,245.785,245.785,153500000.0
2007-06-27 05:48:00,245.785,245.785,245.75,245.75,125500000.0
2007-06-27 05:49:00,245.75,245.765,245.75,245.755,60300000.0
2007-06-27 05:50:00,245.77,245.77,245.755,245.77,28100000.0
2007-06-27 05:51:00,245.77,245.77,245.74,245.745,161100001.0
2007-06-27 05:52:00,245.75,245.77,245.75,245.77,274800000.0
2007-06-27 05:53:00,245.77,245.77,245.715,245.73,198500001.0
2007-06-27 05:54:00,245.73,245.765,245.72,245.76,377700000.0
2007-06-27 05:55:00,245.76,245.765,245.745,245.745,144400000.0
2007-06-27 05:56:00,245.745,245.745,245.72,245.72,264000000.0
2007-06-27 05:57:00,245.73,245.74,245.65,245.68,595599997.0
2007-06-27 05:58:00,245.68,245.7,245.655,245.665,278600001.0
2007-06-27 05:59:00,245.68,245.68,245.59,245.59,277000000.0
2007-06-27 06:00:00,245.59,245.62,245.58,245.61,256600001.0
2007-06-27 06:01:00,245.61,245.61,245.59,245.6,215400001.0
2007-06-27 06:02:00,245.61,245.61,245.59,245.6,227900000.0
2007-06-27 06:03:00,245.6,245.61,245.59,245.59,237699999.0
2007-06-27 06:04:00,245.59,245.61,245.58,245.585,130000000.0
2007-06-27 06:05:00,245.59,245.59,245.54,245.56,415600000.0
2007-06-27 06:06:00,245.56,245.59,245.54,245.59,364700000.0
2007-06-27 06:07:00,245.59,245.59,245.56,245.59,185600000.0
2007-06-27 06:08:00,245.59,245.595,245.57,245.595,200000000.0
2007-06-27 06:09:00,245.59,245.61,245.59,245.61,173200000.0
2007-06-27 06:10:00,245.615,245.64,245.59,245.63,385899998.0
2007-06-27 06:11:00,245.63,245.645,245.61,245.645,222600001.0
2007-06-27 06:12:00,245.645,245.66,245.63,245.64,791699998.0
2007-06-27 06:13:00,245.64,245.66,245.64,245.66,321400000.0
2007-06-27 06:14:00,245.655,245.7,245.655,245.68,310400000.0
2007-06-27 06:15:00,245.68,245.71,245.68,245.68,383500000.0
2007-06-27 06:16:00,245.68,245.72,245.675,245.71,317700000.0
2007-06-27 06:17:00,245.72,245.72,245.67,245.67,339699999.0
2007-06-27 06:18:00,245.67,245.68,245.65,245.65,495100005.0
2007-06-27 06:19:00,245.65,245.66,245.6,245.66,353400000.0
2007-06-27 06:20:00,245.66,245.7,245.65,245.66,600300002.0
2007-06-27 06:21:00,245.67,245.69,245.63,245.69,816800001.0
2007-06-27 06:22:00,245.69,245.7,245.66,245.68,597399999.0
2007-06-27 06:23:00,245.68,245.69,245.65,245.65,786300001.0
2007-06-27 06:24:00,245.66,245.7,245.64,245.7,242300001.0
2007-06-27 06:25:00,245.68,245.7,245.67,245.7,200800000.0
2007-06-27 06:26:00,245.685,245.69,245.67,245.69,629499998.0
2007-06-27 06:27:00,245.69,245.7,245.675,245.68,108200000.0
2007-06-27 06:28:00,245.68,245.69,245.61,245.64,973800004.0
2007-06-27 06:29:00,245.645,245.66,245.635,245.645,398700000.0
2007-06-27 06:30:00,245.645,245.66,245.61,245.62,697800000.0
2007-06-27 06:31:00,245.62,245.65,245.61,245.63,551500000.0
2007-06-27 06:32:00,245.61,245.61,245.58,245.59,433500000.0
2007-06-27 06:33:00,245.59,245.59,245.505,245.54,638899995.0
2007-06-27 06:34:00,245.55,245.57,245.51,245.53,428399999.0
2007-06-27 06:35:00,245.53,245.53,245.38,245.48,1065500000.0
2007-06-27 06:36:00,245.48,245.53,245.46,245.53,1063099999.0
2007-06-27 06:37:00,245.53,245.54,245.5,245.54,530500000.0
2007-06-27 06:38:00,245.53,245.61,245.52,245.605,1192800000.0
2007-06-27 06:39:00,245.605,245.63,245.58,245.63,1045000008.0
2007-06-27 06:40:00,245.625,245.645,245.595,245.595,801300003.0
2007-06-27 06:41:00,245.59,245.6,245.54,245.55,689300003.0
2007-06-27 06:42:00,245.55,245.62,245.55,245.595,243300000.0
2007-06-27 06:43:00,245.6,245.6,245.565,245.6,234500001.0
2007-06-27 06:44:00,245.6,245.62,245.58,245.6,456100000.0
2007-06-27 06:45:00,245.561,245.585,245.54,245.575,1448999986.0
2007-06-27 06:46:00,245.6,245.6,245.58,245.59,85000000.0
2007-06-27 06:47:00,245.585,245.61,245.585,245.61,111300000.0
2007-06-27 06:48:00,245.61,245.61,245.58,245.585,549100005.0
2007-06-27 06:49:00,245.585,245.61,245.58,245.59,426800001.0
2007-06-27 06:50:00,245.57,245.58,245.515,245.56,554200000.0
2007-06-27 06:51:00,245.56,245.57,245.53,245.55,494700000.0
2007-06-27 06:52:00,245.55,245.58,245.54,245.56,249100000.0
2007-06-27 06:53:00,245.56,245.56,245.53,245.545,253900000.0
2007-06-27 06:54:00,245.545,245.56,245.48,245.48,393700000.0
2007-06-27 06:55:00,245.5,245.54,245.48,245.51,532100001.0
2007-06-27 06:56:00,245.52,245.57,245.52,245.54,213700000.0
2007-06-27 06:57:00,245.54,245.54,245.5,245.5,201600000.0
2007-06-27 06:58:00,245.5,245.5,245.4,245.43,625599999.0
2007-06-27 06:59:00,245.44,245.44,245.39,245.42,378600003.0
2007-06-27 07:00:00,245.42,245.42,245.35,245.35,312800000.0
2007-06-27 07:01:00,245.35,245.39,245.35,245.39,290500000.0
2007-06-27 07:02:00,245.39,245.39,245.38,245.39,141100000.0
2007-06-27 07:03:00,245.39,245.41,245.39,245.39,173900000.0
2007-06-27 07:04:00,245.39,245.41,245.38,245.38,148000000.0
2007-06-27 07:05:00,245.39,245.41,245.39,245.41,232700000.0
2007-06-27 07:06:00,245.41,245.41,245.35,245.35,363500000.0
2007-06-27 07:07:00,245.35,245.4,245.34,245.37,738399998.0
2007-06-27 07:08:00,245.365,245.4,245.36,245.375,558700001.0
2007-06-27 07:09:00,245.375,245.4,245.36,245.38,225100001.0
2007-06-27 07:10:00,245.38,245.42,245.38,245.4,378000002.0
2007-06-27 07:11:00,245.4,245.44,245.38,245.42,611100004.0
2007-06-27 07:12:00,245.42,245.46,245.41,245.425,852300001.0
2007-06-27 07:13:00,245.42,245.46,245.39,245.42,675000007.0
2007-06-27 07:14:00,245.42,245.42,245.42,245.42,336000008.0
2007-06-27 07:15:00,245.44,245.46,245.44,245.46,373000008.0
2007-06-27 07:16:00,245.45,245.56,245.45,245.56,439400000.0
2007-06-27 07:17:00,245.56,245.56,245.51,245.52,608400006.0
2007-06-27 07:18:00,245.52,245.57,245.51,245.54,372700000.0
2007-06-27 07:19:00,245.54,245.62,245.53,245.61,1081100009.0
2007-06-27 07:20:00,245.61,245.64,245.57,245.58,585800000.0
2007-06-27 07:21:00,245.58,245.58,245.53,245.54,437400000.0
2007-06-27 07:22:00,245.56,245.56,245.52,245.56,633199995.0
2007-06-27 07:23:00,245.56,245.61,245.555,245.595,288400000.0
2007-06-27 07:24:00,245.595,245.595,245.575,245.585,85600000.0
2007-06-27 07:25:00,245.585,245.585,245.545,245.555,41200000.0
2007-06-27 07:26:00,245.555,245.555,245.55,245.55,68900000.0
2007-06-27 07:27:00,245.555,245.59,245.53,245.59,213700002.0
2007-06-27 07:28:00,245.59,245.59,245.54,245.54,676799997.0
2007-06-27 07:29:00,245.54,245.57,245.54,245.565,313800001.0
2007-06-27 07:30:00,245.565,245.57,245.45,245.485,402200000.0
2007-06-27 07:31:00,245.48,245.51,245.475,245.48,463300001.0
2007-06-27 07:32:00,245.48,245.54,245.475,245.5,328300001.0
2007-06-27 07:33:00,245.51,245.55,245.455,245.455,306800000.0
2007-06-27 07:34:00,245.455,245.455,245.38,245.4,646099993.0
2007-06-27 07:35:00,245.395,245.4,245.31,245.35,593300001.0
2007-06-27 07:36:00,245.37,245.37,245.34,245.36,229599999.0
2007-06-27 07:37:00,245.36,245.37,245.35,245.35,66400000.0
2007-06-27 07:38:00,245.35,245.36,245.31,245.34,296200001.0
2007-06-27 07:39:00,245.32,245.35,245.32,245.35,114800000.0
2007-06-27 07:40:00,245.35,245.35,245.325,245.34,102300000.0
2007-06-27 07:41:00,245.35,245.35,245.305,245.31,411599998.0
2007-06-27 07:42:00,245.305,245.34,245.29,245.315,268899998.0
2007-06-27 07:43:00,245.32,245.33,245.28,245.28,459699998.0
2007-06-27 07:44:00,245.3,245.3,245.22,245.22,481400001.0
2007-06-27 07:45:00,245.22,245.23,245.19,245.22,832299999.0
2007-06-27 07:46:00,245.23,245.27,245.185,245.235,998899994.0
2007-06-27 07:47:00,245.24,245.25,245.16,245.19,1380299999.0
2007-06-27 07:48:00,245.19,245.21,245.05,245.05,1443900000.0
2007-06-27 07:49:00,245.05,245.115,245.04,245.1,1341199995.0
2007-06-27 07:50:00,245.1,245.16,245.08,245.16,640499999.0
2007-06-27 07:51:00,245.16,245.22,245.08,245.085,795199999.0
2007-06-27 07:52:00,245.1,245.12,245.07,245.09,843000005.0
2007-06-27 07:53:00,245.085,245.12,245.04,245.04,790500001.0
2007-06-27 07:54:00,245.05,245.14,245.02,245.12,495299999.0
2007-06-27 07:55:00,245.11,245.14,245.05,245.09,556100000.0
2007-06-27 07:56:00,245.09,245.09,244.98,244.99,1278699990.0
2007-06-27 07:57:00,245.02,245.06,244.98,245.03,975700000.0
2007-06-27 07:58:00,245.03,245.03,244.97,244.99,663499998.0
2007-06-27 07:59:00,244.99,245.02,244.97,244.995,642200001.0
2007-06-27 08:00:00,245.0,245.01,244.92,244.93,872399997.0
2007-06-27 08:01:00,244.92,245.01,244.92,244.99,1230199998.0
2007-06-27 08:02:00,244.99,245.005,244.93,244.97,783400004.0
2007-06-27 08:03:00,244.96,244.99,244.94,244.97,696700002.0
2007-06-27 08:04:00,244.975,244.99,244.96,244.99,1084999995.0
2007-06-27 08:05:00,245.0,245.0,244.92,244.94,820200002.0
2007-06-27 08:06:00,244.94,244.94,244.865,244.87,790900001.0
2007-06-27 08:07:00,244.87,244.895,244.81,244.81,1414000002.0
2007-06-27 08:08:00,244.82,244.86,244.77,244.79,817900001.0
2007-06-27 08:09:00,244.78,244.81,244.705,244.73,1142000003.0
2007-06-27 08:10:00,244.73,244.78,244.71,244.78,1953300000.0
2007-06-27 08:11:00,244.78,244.86,244.77,244.86,1238999994.0
2007-06-27 08:12:00,244.86,244.87,244.7,244.71,1553199996.0
2007-06-27 08:13:00,244.71,244.745,244.67,244.72,861000002.0
2007-06-27 08:14:00,244.72,244.75,244.66,244.69,1240800001.0
2007-06-27 08:15:00,244.69,244.72,244.655,244.675,1486099998.0
2007-06-27 08:16:00,244.68,244.73,244.65,244.72,1457999995.0
2007-06-27 08:17:00,244.72,244.8,244.72,244.78,820700000.0
2007-06-27 08:18:00,244.78,244.87,244.75,244.8,1579299995.0
2007-06-27 08:19:00,244.8,244.8,244.74,244.77,974500002.0
2007-06-27 08:20:00,244.78,244.82,244.75,244.77,1459500002.0
2007-06-27 08:21:00,244.78,244.79,244.69,244.695,1431199990.0
2007-06-27 08:22:00,244.695,244.695,244.59,244.67,1906000002.0
2007-06-27 08:23:00,244.66,244.72,244.63,244.63,1022599999.0
2007-06-27 08:24:00,244.62,244.63,244.52,244.54,1340899996.0
2007-06-27 08:25:00,244.55,244.57,244.5,244.56,1334299994.0
2007-06-27 08:26:00,244.56,244.565,244.415,244.44,880799999.0
2007-06-27 08:27:00,244.44,244.45,244.385,244.43,922800000.0
2007-06-27 08:28:00,244.43,244.48,244.38,244.4,993400000.0
2007-06-27 08:29:00,244.4,244.41,244.275,244.28,1474700001.0
2007-06-27 08:30:00,244.28,244.29,244.185,244.185,1435799992.0
2007-06-27 08:31:00,244.185,244.185,244.045,244.08,1369400004.0
2007-06-27 08:32:00,244.08,244.1,243.99,244.02,965799999.0
2007-06-27 08:33:00,244.04,244.08,244.01,244.03,965799999.0
2007-06-27 08:34:00,244.03,244.11,244.015,244.095,1192600004.0
2007-06-27 08:35:00,244.095,244.19,244.08,244.19,1699799998.0
2007-06-27 08:36:00,244.2,244.31,244.2,244.265,1881200007.0
2007-06-27 08:37:00,244.26,244.4,244.25,244.365,1476800000.0
2007-06-27 08:38:00,244.38,244.5,244.35,244.46,1592700002.0
2007-06-27 08:39:00,244.46,244.48,244.275,244.29,1529100002.0
2007-06-27 08:40:00,244.285,244.35,244.23,244.275,1595699990.0
2007-06-27 08:41:00,244.275,244.37,244.27,244.33,1496500007.0
2007-06-27 08:42:00,244.315,244.45,244.315,244.36,1484200011.0
2007-06-27 08:43:00,244.365,244.385,244.33,244.37,735500000.0
2007-06-27 08:44:00,244.37,244.43,244.37,244.425,571199999.0
2007-06-27 08:45:00,244.44,244.44,244.36,244.37,1080700012.0
2007-06-27 08:46:00,244.37,244.39,244.355,244.38,348800000.0
2007-06-27 08:47:00,244.38,244.44,244.35,244.35,1068100003.0
2007-06-27 08:48:00,244.35,244.4,244.33,244.38,1026900006.0
2007-06-27 08:49:00,244.39,244.43,244.36,244.395,1993999992.0
2007-06-27 08:50:00,244.395,244.44,244.38,244.42,1044099999.0
2007-06-27 08:51:00,244.42,244.455,244.41,244.45,280599998.0
2007-06-27 08:52:00,244.45,244.67,244.45,244.63,1679400001.0
2007-06-27 08:53:00,244.63,244.7,244.59,244.7,1323699996.0
2007-06-27 08:54:00,244.7,244.7,244.62,244.63,1554199985.0
2007-06-27 08:55:00,244.62,244.64,244.545,244.57,1613899999.0
2007-06-27 08:56:00,244.57,244.57,244.5,244.55,1045400003.0
2007-06-27 08:57:00,244.55,244.58,244.53,244.57,1225399986.0
2007-06-27 08:58:00,244.58,244.75,244.58,244.75,1360800013.0
2007-06-27 08:59:00,244.75,244.78,244.735,244.765,1393100000.0
2007-06-27 09:00:00,244.765,244.77,244.74,244.75,315021853.0
2007-06-27 09:01:00,244.75,244.77,244.69,244.72,757854153.0
2007-06-27 09:02:00,244.71,244.73,244.69,244.69,616699999.0
2007-06-27 09:03:00,244.69,244.69,244.655,244.685,512999998.0
2007-06-27 09:04:00,244.685,244.77,244.685,244.73,1269499999.0
2007-06-27 09:05:00,244.73,244.75,244.7,244.71,1303899996.0
2007-06-27 09:06:00,244.71,244.73,244.7,244.7,706799998.0
2007-06-27 09:07:00,244.7,244.7,244.64,244.64,984300000.0
2007-06-27 09:08:00,244.64,244.65,244.56,244.59,1785300004.0
2007-06-27 09:09:00,244.595,244.615,244.55,244.55,1005299997.0
2007-06-27 09:10:00,244.55,244.565,244.52,244.555,988800003.0
2007-06-27 09:11:00,244.555,244.56,244.49,244.5,1814400001.0
2007-06-27 09:12:00,244.505,244.51,244.47,244.49,1060500000.0
2007-06-27 09:13:00,244.5,244.5,244.46,244.47,1357600011.0
2007-06-27 09:14:00,244.47,244.47,244.41,244.41,1315299997.0
2007-06-27 09:15:00,244.41,244.42,244.39,244.4,1138399986.0
2007-06-27 09:16:00,244.4,244.4,244.34,244.37,1226599990.0
2007-06-27 09:17:00,244.39,244.47,244.34,244.35,1886800017.0
2007-06-27 09:18:00,244.33,244.33,244.19,244.19,1886800017.0
2007-06-27 09:19:00,244.24,244.24,244.09,244.14,1998800004.0
2007-06-27 09:20:00,244.19,244.24,244.185,244.21,1998800004.0
2007-06-27 09:21:00,244.23,244.42,244.2,244.42,2018799999.0
2007-06-27 09:22:00,244.415,244.47,244.4,244.46,2018799999.0
2007-06-27 09:23:00,244.475,244.49,244.44,244.47,1151799994.0
2007-06-27 09:24:00,244.47,244.475,244.42,244.42,1805299998.0
2007-06-27 09:25:00,244.43,244.44,244.39,244.39,905399991.0
2007-06-27 09:26:00,244.405,244.41,244.355,244.355,905399991.0
2007-06-27 09:27:00,244.38,244.38,244.29,244.3,1662599984.0
2007-06-27 09:28:00,244.29,244.31,244.26,244.31,1662599984.0
2007-06-27 09:29:00,244.27,244.3,244.26,244.29,1662599984.0
2007-06-27 09:30:00,244.3,244.35,244.27,244.35,1923100003.0
2007-06-27 09:31:00,244.35,244.5,244.35,244.41,1074099999.0
2007-06-27 09:32:00,244.42,244.44,244.375,244.39,1127100002.0
2007-06-27 09:33:00,244.4,244.43,244.34,244.37,1295099983.0
2007-06-27 09:34:00,244.37,244.42,244.36,244.4,956199994.0
2007-06-27 09:35:00,244.4,244.43,244.38,244.42,1007000002.0
2007-06-27 09:36:00,244.42,244.43,244.39,244.39,198699999.0
2007-06-27 09:37:00,244.39,244.405,244.38,244.38,591200000.0
2007-06-27 09:38:00,244.38,244.38,244.31,244.34,891199997.0
2007-06-27 09:39:00,244.34,244.35,244.31,244.33,861599998.0
2007-06-27 09:40:00,244.33,244.37,244.32,244.37,294999999.0
2007-06-27 09:41:00,244.37,244.41,244.33,244.35,570500000.0
2007-06-27 09:42:00,244.34,244.39,244.34,244.35,1607900004.0
2007-06-27 09:43:00,244.345,244.47,244.34,244.465,1644799995.0
2007-06-27 09:44:00,244.47,244.47,244.43,244.46,1202900005.0
2007-06-27 09:45:00,244.46,244.46,244.4,244.44,1368500001.0
2007-06-27 09:46:00,244.43,244.47,244.42,244.47,428600001.0
2007-06-27 09:47:00,244.46,244.46,244.43,244.44,676900003.0
2007-06-27 09:48:00,244.44,244.44,244.42,244.42,430999998.0
2007-06-27 09:49:00,244.42,244.51,244.42,244.44,1074899994.0
2007-06-27 09:50:00,244.45,244.51,244.45,244.49,1458099997.0
2007-06-27 09:51:00,244.5,244.52,244.475,244.48,1191499998.0
2007-06-27 09:52:00,244.475,244.5,244.47,244.48,1513199996.0
2007-06-27 09:53:00,244.5,244.505,244.46,244.47,1064899997.0
2007-06-27 09:54:00,244.46,244.47,244.43,244.45,1638699986.0
2007-06-27 09:55:00,244.45,244.47,244.41,244.42,1800499999.0
2007-06-27 09:56:00,244.42,244.47,244.41,244.46,1204699998.0
2007-06-27 09:57:00,244.46,244.48,244.43,244.475,1794199988.0
2007-06-27 09:58:00,244.46,244.51,244.46,244.47,2043899973.0
2007-06-27 09:59:00,244.48,244.51,244.48,244.49,905699998.0
2007-06-27 10:00:00,244.49,244.53,244.48,244.52,803700004.0
2007-06-27 10:01:00,244.52,244.55,244.52,244.53,712699999.0
2007-06-27 10:02:00,244.54,244.55,244.51,244.54,636900000.0
2007-06-27 10:03:00,244.55,244.635,244.53,244.6,1500700005.0
2007-06-27 10:04:00,244.6,244.66,244.6,244.63,1834399992.0
2007-06-27 10:05:00,244.63,244.66,244.58,244.6,1817699997.0
2007-06-27 10:06:00,244.58,244.6,244.58,244.58,511599996.0
2007-06-27 10:07:00,244.58,244.59,244.56,244.57,973100000.0
2007-06-27 10:08:00,244.57,244.62,244.57,244.6,1085599993.0
2007-06-27 10:09:00,244.6,244.62,244.57,244.59,921200000.0
2007-06-27 10:10:00,244.59,244.59,244.56,244.58,701699997.0
2007-06-27 10:11:00,244.585,244.6,244.53,244.53,780499999.0
2007-06-27 10:12:00,244.54,244.54,244.51,244.51,1451799999.0
2007-06-27 10:13:00,244.51,244.57,244.51,244.55,480400002.0
2007-06-27 10:14:00,244.55,244.55,244.53,244.55,290800000.0
2007-06-27 10:15:00,244.54,244.55,244.51,244.525,1444599986.0
2007-06-27 10:16:00,244.53,244.57,244.5,244.5,1287900009.0
2007-06-27 10:17:00,244.5,244.59,244.5,244.57,1598799991.0
2007-06-27 10:18:00,244.58,244.58,244.52,244.525,1209799999.0
2007-06-27 10:19:00,244.525,244.56,244.44,244.45,1084100001.0
2007-06-27 10:20:00,244.45,244.48,244.44,244.455,1587599980.0
2007-06-27 10:21:00,244.455,244.47,244.45,244.46,913399999.0
2007-06-27 10:22:00,244.46,244.525,244.43,244.495,1842200009.0
2007-06-27 10:23:00,244.5,244.52,244.46,244.48,832099998.0
2007-06-27 10:24:00,244.48,244.55,244.48,244.49,1274999997.0
2007-06-27 10:25:00,244.49,244.51,244.46,244.49,234600000.0
2007-06-27 10:26:00,244.5,244.53,244.5,244.51,644000001.0
2007-06-27 10:27:00,244.51,244.52,244.5,244.51,433000001.0
2007-06-27 10:28:00,244.51,244.53,244.49,244.52,1276099997.0
2007-06-27 10:29:00,244.52,244.52,244.49,244.49,348000000.0
2007-06-27 10:30:00,244.49,244.55,244.49,244.53,834499998.0
2007-06-27 10:31:00,244.52,244.53,244.52,244.52,255900003.0
2007-06-27 10:32:00,244.52,244.52,244.49,244.49,629000000.0
2007-06-27 10:33:00,244.49,244.51,244.49,244.51,1660299997.0
2007-06-27 10:34:00,244.51,244.51,244.46,244.47,1193999997.0
2007-06-27 10:35:00,244.47,244.47,244.45,244.45,484499998.0
2007-06-27 10:36:00,244.45,244.51,244.45,244.51,481200002.0
2007-06-27 10:37:00,244.51,244.525,244.5,244.51,873700002.0
2007-06-27 10:38:00,244.51,244.52,244.47,244.49,1313799992.0
2007-06-27 10:39:00,244.49,244.495,244.48,244.49,847899996.0
2007-06-27 10:40:00,244.49,244.52,244.49,244.495,920400007.0
2007-06-27 10:41:00,244.495,244.5,244.47,244.48,485499998.0
2007-06-27 10:42:00,244.48,244.51,244.48,244.51,450699999.0
2007-06-27 10:43:00,244.51,244.55,244.5,244.55,1090999990.0
2007-06-27 10:44:00,244.55,244.605,244.55,244.57,1260400009.0
2007-06-27 10:45:00,244.57,244.595,244.54,244.56,1641699988.0
2007-06-27 10:46:00,244.56,244.56,244.47,244.51,1252999995.0
2007-06-27 10:47:00,244.51,244.53,244.5,244.505,769999999.0
2007-06-27 10:48:00,244.51,244.51,244.5,244.5,23800000.0
2007-06-27 10:49:00,244.495,244.52,244.48,244.5,505700000.0
2007-06-27 10:50:00,244.5,244.51,244.48,244.49,410799999.0
2007-06-27 10:51:00,244.49,244.5,244.46,244.48,996699993.0
2007-06-27 10:52:00,244.48,244.49,244.4,244.41,747400002.0
2007-06-27 10:53:00,244.395,244.42,244.38,244.385,747400002.0
2007-06-27 10:54:00,244.39,244.41,244.38,244.38,854999998.0
2007-06-27 10:55:00,244.39,244.42,244.38,244.38,586900003.0
2007-06-27 10:56:00,244.38,244.39,244.38,244.39,106400000.0
2007-06-27 10:57:00,244.39,244.39,244.36,244.36,208200001.0
2007-06-27 10:58:00,244.36,244.36,244.34,244.35,372200000.0
2007-06-27 10:59:00,244.33,244.36,244.32,244.36,1410700000.0
2007-06-27 11:00:00,244.36,244.4,244.33,244.35,588900002.0
2007-06-27 11:01:00,244.35,244.36,244.33,244.36,863799996.0
2007-06-27 11:02:00,244.36,244.37,244.33,244.36,653799999.0
2007-06-27 11:03:00,244.36,244.36,244.33,244.35,1517599999.0
2007-06-27 11:04:00,244.35,244.355,244.28,244.28,867100003.0
2007-06-27 11:05:00,244.28,244.3,244.26,244.265,824499999.0
2007-06-27 11:06:00,244.265,244.28,244.21,244.26,1525499996.0
2007-06-27 11:07:00,244.26,244.31,244.26,244.28,842500003.0
2007-06-27 11:08:00,244.275,244.29,244.27,244.29,1019400001.0
2007-06-27 11:09:00,244.29,244.36,244.29,244.36,1004300000.0
2007-06-27 11:10:00,244.36,244.37,244.36,244.36,441399999.0
2007-06-27 11:11:00,244.36,244.38,244.32,244.32,1452600004.0
2007-06-27 11:12:00,244.3,244.335,244.3,244.32,803799988.0
2007-06-27 11:13:00,244.32,244.35,244.3,244.345,987400001.0
2007-06-27 11:14:00,244.35,244.36,244.32,244.32,487700000.0
2007-06-27 11:15:00,244.325,244.35,244.31,244.32,983400001.0
2007-06-27 11:16:00,244.33,244.33,244.29,244.3,1090400001.0
2007-06-27 11:17:00,244.3,244.3,244.28,244.28,205600000.0
2007-06-27 11:18:00,244.28,244.29,244.27,244.27,877999996.0
2007-06-27 11:19:00,244.27,244.27,244.25,244.26,338999997.0
2007-06-27 11:20:00,244.255,244.26,244.16,244.18,1525699988.0
2007-06-27 11:21:00,244.18,244.19,244.15,244.17,1135300003.0
2007-06-27 11:22:00,244.17,244.18,244.155,244.16,508200003.0
2007-06-27 11:23:00,244.16,244.16,244.13,244.13,863100007.0
2007-06-27 11:24:00,244.13,244.14,244.12,244.13,262399998.0
2007-06-27 11:25:00,244.13,244.15,244.08,244.12,2066200000.0
2007-06-27 11:26:00,244.13,244.16,244.12,244.12,1476499991.0
2007-06-27 11:27:00,244.12,244.16,244.12,244.15,986700007.0
2007-06-27 11:28:00,244.15,244.18,244.15,244.18,1242800011.0
2007-06-27 11:29:00,244.17,244.18,244.15,244.15,944500006.0
2007-06-27 11:30:00,244.15,244.18,244.1,244.17,1514000002.0
2007-06-27 11:31:00,244.17,244.19,244.14,244.17,887300000.0
2007-06-27 11:32:00,244.16,244.17,244.14,244.15,1263300001.0
2007-06-27 11:33:00,244.14,244.2,244.14,244.19,914199998.0
2007-06-27 11:34:00,244.2,244.21,244.15,244.2,1429699994.0
2007-06-27 11:35:00,244.19,244.26,244.19,244.26,740099999.0
2007-06-27 11:36:00,244.26,244.33,244.25,244.33,1142799994.0
2007-06-27 11:37:00,244.33,244.43,244.33,244.43,1063600002.0
2007-06-27 11:38:00,244.43,244.43,244.38,244.42,836000001.0
2007-06-27 11:39:00,244.42,244.44,244.4,244.4,1256299992.0
2007-06-27 11:40:00,244.4,244.4,244.37,244.4,690199997.0
2007-06-27 11:41:00,244.4,244.41,244.38,244.4,670099994.0
2007-06-27 11:42:00,244.41,244.42,244.37,244.38,932099998.0
2007-06-27 11:43:00,244.38,244.41,244.37,244.4,1515500001.0
2007-06-27 11:44:00,244.38,244.41,244.34,244.41,1515500001.0
2007-06-27 11:45:00,244.41,244.41,244.385,244.4,1107000001.0
2007-06-27 11:46:00,244.405,244.43,244.4,244.4,1095499997.0
2007-06-27 11:47:00,244.4,244.46,244.385,244.46,1152700010.0
2007-06-27 11:48:00,244.46,244.475,244.42,244.44,1002500002.0
2007-06-27 11:49:00,244.44,244.47,244.41,244.43,1924699990.0
2007-06-27 11:50:00,244.44,244.52,244.44,244.52,1597700004.0
2007-06-27 11:51:00,244.51,244.51,244.39,244.4,1597700004.0
2007-06-27 11:52:00,244.4,244.47,244.4,244.47,1013600001.0
2007-06-27 11:53:00,244.47,244.48,244.44,244.45,906100007.0
2007-06-27 11:54:00,244.45,244.45,244.43,244.45,712200001.0
2007-06-27 11:55:00,244.45,244.46,244.37,244.4,668199998.0
2007-06-27 11:56:00,244.4,244.415,244.385,244.385,563099996.0
2007-06-27 11:57:00,244.385,244.4,244.37,244.4,559599997.0
2007-06-27 11:58:00,244.4,244.4,244.34,244.36,937199995.0
2007-06-27 11:59:00,244.36,244.39,244.33,244.33,804700000.0
2007-06-27 12:00:00,244.34,244.375,244.3,244.375,1232299999.0
2007-06-27 12:01:00,244.37,244.39,244.35,244.39,595100000.0
2007-06-27 12:02:00,244.39,244.39,244.3,244.34,847199995.0
2007-06-27 12:03:00,244.335,244.34,244.315,244.32,497499994.0
2007-06-27 12:04:00,244.32,244.34,244.295,244.295,927900002.0
2007-06-27 12:05:00,244.29,244.31,244.27,244.305,775299989.0
2007-06-27 12:06:00,244.31,244.36,244.3,244.36,753500002.0
2007-06-27 12:07:00,244.35,244.38,244.33,244.35,1494199998.0
2007-06-27 12:08:00,244.35,244.43,244.35,244.43,1109300007.0
2007-06-27 12:09:00,244.43,244.43,244.34,244.35,1577499998.0
2007-06-27 12:10:00,244.35,244.38,244.32,244.33,1409399993.0
2007-06-27 12:11:00,244.33,244.36,244.29,244.31,1409399993.0
2007-06-27 12:12:00,244.33,244.34,244.24,244.26,1490100007.0
2007-06-27 12:13:00,244.27,244.27,244.22,244.23,1490100007.0
2007-06-27 12:14:00,244.23,244.26,244.23,244.25,418100006.0
2007-06-27 12:15:00,244.255,244.28,244.25,244.27,617200005.0
2007-06-27 12:16:00,244.28,244.31,244.27,244.31,1125300006.0
2007-06-27 12:17:00,244.305,244.31,244.27,244.27,940399999.0
2007-06-27 12:18:00,244.27,244.33,244.27,244.31,1563999991.0
2007-06-27 12:19:00,244.31,244.33,244.3,244.3,361199999.0
2007-06-27 12:20:00,244.31,244.33,244.31,244.32,385500004.0
2007-06-27 12:21:00,244.32,244.35,244.32,244.34,1430300005.0
2007-06-27 12:22:00,244.34,244.36,244.34,244.35,467099999.0
2007-06-27 12:23:00,244.35,244.37,244.34,244.37,1394599995.0
2007-06-27 12:24:00,244.36,244.39,244.345,244.36,750199995.0
2007-06-27 12:25:00,244.36,244.38,244.34,244.35,922900002.0
2007-06-27 12:26:00,244.34,244.38,244.34,244.38,983699999.0
2007-06-27 12:27:00,244.38,244.39,244.38,244.38,214900000.0
2007-06-27 12:28:00,244.38,244.41,244.33,244.33,1486399989.0
2007-06-27 12:29:00,244.34,244.35,244.32,244.34,1141999995.0
2007-06-27 12:30:00,244.33,244.36,244.31,244.31,899599998.0
2007-06-27 12:31:00,244.31,244.32,244.29,244.3,590700000.0
2007-06-27 12:32:00,244.3,244.3,244.265,244.3,803199994.0
2007-06-27 12:33:00,244.3,244.3,244.26,244.27,889399989.0
2007-06-27 12:34:00,244.27,244.3,244.255,244.3,1128800004.0
2007-06-27 12:35:00,244.3,244.3,244.25,244.25,539300001.0
2007-06-27 12:36:00,244.25,244.25,244.19,244.19,796000003.0
2007-06-27 12:37:00,244.2,244.25,244.17,244.23,1710199995.0
2007-06-27 12:38:00,244.23,244.25,244.195,244.23,1194599978.0
2007-06-27 12:39:00,244.23,244.24,244.18,244.19,1740700015.0
2007-06-27 12:40:00,244.19,244.2,244.19,244.2,1740700015.0
2007-06-27 12:41:00,244.2,244.2,244.14,244.14,1559500004.0
2007-06-27 12:42:00,244.19,244.21,244.12,244.2,1559500004.0
2007-06-27 12:43:00,244.2,244.2,244.11,244.11,1631299991.0
2007-06-27 12:44:00,244.11,244.19,244.08,244.17,1804199993.0
2007-06-27 12:45:00,244.17,244.17,244.1,244.1,1058100003.0
2007-06-27 12:46:00,244.1,244.22,244.1,244.2,1539000001.0
2007-06-27 12:47:00,244.19,244.28,244.19,244.28,1724999994.0
2007-06-27 12:48:00,244.29,244.34,244.27,244.34,1724999994.0
2007-06-27 12:49:00,244.34,244.37,244.34,244.35,874200003.0
2007-06-27 12:50:00,244.36,244.43,244.355,244.4,1276899990.0
2007-06-27 12:51:00,244.39,244.4,244.28,244.31,1272599998.0
2007-06-27 12:52:00,244.3,244.37,244.3,244.37,1188199991.0
2007-06-27 12:53:00,244.365,244.43,244.365,244.4,439799999.0
2007-06-27 12:54:00,244.41,244.46,244.4,244.45,1077499998.0
2007-06-27 12:55:00,244.46,244.51,244.45,244.45,1108200006.0
2007-06-27 12:56:00,244.45,244.5,244.44,244.49,1156000004.0
2007-06-27 12:57:00,244.51,244.51,244.45,244.47,702100005.0
2007-06-27 12:58:00,244.42,244.445,244.41,244.44,702100005.0
2007-06-27 12:59:00,244.44,244.46,244.41,244.45,1262699999.0
2007-06-27 13:00:00,244.45,244.47,244.355,244.375,2063400007.0
2007-06-27 13:01:00,244.37,244.39,244.34,244.36,1411900006.0
2007-06-27 13:02:00,244.36,244.38,244.34,244.365,1147400005.0
2007-06-27 13:03:00,244.37,244.43,244.36,244.43,391200001.0
2007-06-27 13:04:00,244.44,244.51,244.43,244.47,391200001.0
2007-06-27 13:05:00,244.48,244.5,244.45,244.48,391200001.0
2007-06-27 13:06:00,244.455,244.46,244.43,244.44,391200001.0
2007-06-27 13:07:00,244.44,244.445,244.415,244.445,1164600005.0
2007-06-27 13:08:00,244.445,244.45,244.42,244.45,829799998.0
2007-06-27 13:09:00,244.45,244.48,244.44,244.45,938599996.0
2007-06-27 13:10:00,244.45,244.55,244.45,244.545,1023500000.0
2007-06-27 13:11:00,244.56,244.56,244.46,244.46,825600001.0
2007-06-27 13:12:00,244.46,244.47,244.42,244.42,540399999.0
2007-06-27 13:13:00,244.42,244.46,244.42,244.44,410700001.0
2007-06-27 13:14:00,244.44,244.46,244.44,244.46,549400002.0
2007-06-27 13:15:00,244.46,244.46,244.4,244.41,1401200005.0
2007-06-27 13:16:00,244.4,244.42,244.36,244.38,961100001.0
2007-06-27 13:17:00,244.38,244.38,244.33,244.34,550799999.0
2007-06-27 13:18:00,244.35,244.43,244.34,244.43,856799995.0
2007-06-27 13:19:00,244.43,244.43,244.385,244.41,534299997.0
2007-06-27 13:20:00,244.41,244.43,244.38,244.42,1475399995.0
2007-06-27 13:21:00,244.42,244.42,244.36,244.37,1261900001.0
2007-06-27 13:22:00,244.37,244.4,244.355,244.39,1636700028.0
2007-06-27 13:23:00,244.39,244.39,244.36,244.38,530600000.0
2007-06-27 13:24:00,244.38,244.39,244.35,244.35,1008700003.0
2007-06-27 13:25:00,244.34,244.36,244.33,244.34,916900002.0
2007-06-27 13:26:00,244.335,244.38,244.33,244.38,601999999.0
2007-06-27 13:27:00,244.38,244.4,244.35,244.35,748599995.0
2007-06-27 13:28:00,244.35,244.48,244.345,244.48,1111400004.0
2007-06-27 13:29:00,244.48,244.49,244.42,244.445,1922799982.0
2007-06-27 13:30:00,244.445,244.48,244.43,244.47,722199996.0
2007-06-27 13:31:00,244.48,244.51,244.47,244.48,1467699993.0
2007-06-27 13:32:00,244.48,244.5,244.46,244.47,1499899990.0
2007-06-27 13:33:00,244.47,244.47,244.425,244.45,1078099994.0
2007-06-27 13:34:00,244.45,244.46,244.44,244.45,419900001.0
2007-06-27 13:35:00,244.45,244.46,244.45,244.45,218800005.0
2007-06-27 13:36:00,244.45,244.47,244.44,244.47,566600000.0
2007-06-27 13:37:00,244.48,244.51,244.46,244.49,488200000.0
2007-06-27 13:38:00,244.49,244.52,244.48,244.51,1374199999.0
2007-06-27 13:39:00,244.51,244.53,244.5,244.51,1001599997.0
2007-06-27 13:40:00,244.51,244.59,244.49,244.57,992799993.0
2007-06-27 13:41:00,244.59,244.59,244.57,244.59,617300000.0
2007-06-27 13:42:00,244.585,244.585,244.49,244.49,676299999.0
2007-06-27 13:43:00,244.495,244.495,244.48,244.48,282300000.0
2007-06-27 13:44:00,244.48,244.52,244.48,244.5,366600000.0
2007-06-27 13:45:00,244.5,244.53,244.495,244.53,437000002.0
2007-06-27 13:46:00,244.53,244.53,244.475,244.53,861199995.0
2007-06-27 13:47:00,244.53,244.53,244.48,244.5,798200000.0
2007-06-27 13:48:00,244.5,244.54,244.49,244.54,742500003.0
2007-06-27 13:49:00,244.54,244.56,244.51,244.55,750799998.0
2007-06-27 13:50:00,244.55,244.575,244.53,244.53,1194599993.0
2007-06-27 13:51:00,244.53,244.61,244.53,244.61,658200000.0
2007-06-27 13:52:00,244.59,244.63,244.57,244.59,577799997.0
2007-06-27 13:53:00,244.58,244.63,244.58,244.63,577799997.0
2007-06-27 13:54:00,244.63,244.64,244.61,244.63,989699998.0
2007-06-27 13:55:00,244.63,244.64,244.61,244.63,415100002.0
2007-06-27 13:56:00,244.63,244.63,244.61,244.61,759100000.0
2007-06-27 13:57:00,244.61,244.61,244.56,244.59,593000013.0
2007-06-27 13:58:00,244.59,244.7,244.59,244.69,863499995.0
2007-06-27 13:59:00,244.69,244.7,244.64,244.7,376600001.0
2007-06-27 14:00:00,244.69,244.72,244.65,244.65,1211299995.0
2007-06-27 14:01:00,244.645,244.65,244.58,244.6,810200000.0
2007-06-27 14:02:00,244.6,244.6,244.57,244.58,861700000.0
2007-06-27 14:03:00,244.58,244.59,244.55,244.55,1336100004.0
2007-06-27 14:04:00,244.55,244.555,244.52,244.53,427300002.0
2007-06-27 14:05:00,244.53,244.545,244.48,244.48,654699999.0
2007-06-27 14:06:00,244.48,244.51,244.47,244.51,973899996.0
2007-06-27 14:07:00,244.51,244.53,244.495,244.5,1155400000.0
2007-06-27 14:08:00,244.5,244.52,244.49,244.5,637800001.0
2007-06-27 14:09:00,244.495,244.57,244.495,244.54,1687599996.0
2007-06-27 14:10:00,244.53,244.59,244.53,244.58,1689399992.0
2007-06-27 14:11:00,244.58,244.585,244.52,244.52,776599992.0
2007-06-27 14:12:00,244.53,244.59,244.51,244.555,1233099998.0
2007-06-27 14:13:00,244.56,244.62,244.55,244.61,1229499998.0
2007-06-27 14:14:00,244.61,244.7,244.61,244.7,1393600004.0
2007-06-27 14:15:00,244.7,244.7,244.63,244.63,930799999.0
2007-06-27 14:16:00,244.63,244.635,244.6,244.6,930799999.0
2007-06-27 14:17:00,244.61,244.68,244.61,244.66,1074700001.0
2007-06-27 14:18:00,244.65,244.68,244.65,244.65,1173200001.0
2007-06-27 14:19:00,244.66,244.66,244.62,244.62,1014400000.0
2007-06-27 14:20:00,244.62,244.63,244.54,244.54,1492700002.0
2007-06-27 14:21:00,244.57,244.59,244.53,244.54,1492700002.0
2007-06-27 14:22:00,244.54,244.54,244.51,244.52,1469400001.0
2007-06-27 14:23:00,244.52,244.55,244.515,244.53,1113699999.0
2007-06-27 14:24:00,244.53,244.57,244.51,244.56,1408399999.0
2007-06-27 14:25:00,244.56,244.62,244.56,244.6,2142700005.0
2007-06-27 14:26:00,244.61,244.69,244.6,244.68,1468099995.0
2007-06-27 14:27:00,244.64,244.69,244.605,244.61,1468099995.0
2007-06-27 14:28:00,244.57,244.61,244.57,244.59,237500000.0
2007-06-27 14:29:00,244.59,244.62,244.43,244.552,320000000.0
2007-06-27 14:30:00,244.555,244.645,244.45,244.47,499400000.0
2007-06-27 14:31:00,244.46,244.48,244.38,244.4,647000000.0
2007-06-27 14:32:00,244.38,244.41,244.36,244.4,453200000.0
2007-06-27 14:33:00,244.4,244.45,244.38,244.44,608100000.0
2007-06-27 14:34:00,244.44,244.5,244.44,244.49,1115299999.0
2007-06-27 14:35:00,244.49,244.51,244.44,244.46,444000000.0
2007-06-27 14:36:00,244.46,244.48,244.4,244.4,671000002.0
2007-06-27 14:37:00,244.43,244.44,244.34,244.37,745400000.0
2007-06-27 14:38:00,244.37,244.38,244.32,244.37,933700000.0
2007-06-27 14:39:00,244.36,244.4,244.35,244.38,738699999.0
2007-06-27 14:40:00,244.38,244.4,244.32,244.34,376000000.0
2007-06-27 14:41:00,244.35,244.38,244.33,244.37,527200000.0
2007-06-27 14:42:00,244.37,244.38,244.34,244.36,350400000.0
2007-06-27 14:43:00,244.36,244.38,244.34,244.37,474699999.0
2007-06-27 14:44:00,244.36,244.39,244.35,244.38,262999997.0
2007-06-27 14:45:00,244.38,244.4,244.37,244.38,1019400000.0
2007-06-27 14:46:00,244.38,244.42,244.32,244.34,1886299984.0
2007-06-27 14:47:00,244.33,244.36,244.3,244.315,1993500001.0
2007-06-27 14:48:00,244.33,244.36,244.31,244.33,1113300001.0
2007-06-27 14:49:00,244.36,244.36,244.33,244.35,1113300001.0
2007-06-27 14:50:00,244.35,244.37,244.34,244.35,866699997.0
2007-06-27 14:51:00,244.345,244.36,244.32,244.33,1131699999.0
2007-06-27 14:52:00,244.33,244.34,244.3,244.31,1620899994.0
2007-06-27 14:53:00,244.31,244.32,244.285,244.31,1236400008.0
2007-06-27 14:54:00,244.3,244.35,244.3,244.33,2018699990.0
2007-06-27 14:55:00,244.325,244.33,244.27,244.27,1781699997.0
2007-06-27 14:56:00,244.27,244.3,244.26,244.29,1096999998.0
2007-06-27 14:57:00,244.29,244.29,244.235,244.27,1043599999.0
2007-06-27 14:58:00,244.27,244.27,244.15,244.15,1935899996.0
2007-06-27 14:59:00,244.19,244.19,244.06,244.08,1893200002.0
2007-06-27 15:00:00,244.06,244.09,244.04,244.07,1893200002.0
2007-06-27 15:01:00,244.09,244.11,244.07,244.11,1893200002.0
2007-06-27 15:02:00,244.11,244.16,244.1,244.14,1686599999.0
2007-06-27 15:03:00,244.16,244.23,244.14,244.21,1559999999.0
2007-06-27 15:04:00,244.21,244.25,244.195,244.23,1595000007.0
2007-06-27 15:05:00,244.24,244.3,244.24,244.29,798500002.0
2007-06-27 15:06:00,244.31,244.33,244.295,244.33,798500002.0
2007-06-27 15:07:00,244.33,244.33,244.28,244.31,1034099998.0
2007-06-27 15:08:00,244.31,244.35,244.3,244.34,790099997.0
2007-06-27 15:09:00,244.335,244.36,244.31,244.32,1432899990.0
2007-06-27 15:10:00,244.32,244.32,244.26,244.26,1675599999.0
2007-06-27 15:11:00,244.25,244.26,244.22,244.25,989600001.0
2007-06-27 15:12:00,244.25,244.27,244.24,244.24,1053499998.0
2007-06-27 15:13:00,244.24,244.24,244.17,244.2,1719499998.0
2007-06-27 15:14:00,244.2,244.26,244.19,244.24,1714900000.0
2007-06-27 15:15:00,244.24,244.27,244.23,244.24,1557700000.0
2007-06-27 15:16:00,244.235,244.26,244.235,244.26,420099999.0
2007-06-27 15:17:00,244.26,244.26,244.22,244.24,1351999995.0
2007-06-27 15:18:00,244.24,244.26,244.23,244.26,620499994.0
2007-06-27 15:19:00,244.26,244.26,244.23,244.23,1578100011.0
2007-06-27 15:20:00,244.23,244.24,244.21,244.225,469299998.0
2007-06-27 15:21:00,244.22,244.24,244.19,244.23,639900008.0
2007-06-27 15:22:00,244.23,244.25,244.2,244.24,1442999992.0
2007-06-27 15:23:00,244.24,244.26,244.24,244.26,670900000.0
2007-06-27 15:24:00,244.26,244.27,244.22,244.24,782600000.0
2007-06-27 15:25:00,244.24,244.25,244.22,244.245,929400016.0
2007-06-27 15:26:00,244.25,244.27,244.24,244.27,1227099996.0
2007-06-27 15:27:00,244.27,244.295,244.265,244.295,607999997.0
2007-06-27 15:28:00,244.295,244.3,244.26,244.29,1757099993.0
2007-06-27 15:29:00,244.29,244.29,244.26,244.27,836700006.0
2007-06-27 15:30:00,244.27,244.32,244.26,244.3,1388299994.0
2007-06-27 15:31:00,244.29,244.3,244.27,244.29,1388299994.0
2007-06-27 15:32:00,244.29,244.295,244.24,244.26,805700002.0
2007-06-27 15:33:00,244.2,244.215,244.19,244.215,830199994.0
2007-06-27 15:34:00,244.215,244.29,244.21,244.29,938199996.0
2007-06-27 15:35:00,244.29,244.33,244.27,244.31,1191299991.0
2007-06-27 15:36:00,244.31,244.35,244.31,244.35,2022999997.0
2007-06-27 15:37:00,244.32,244.42,244.32,244.39,2070600011.0
2007-06-27 15:38:00,244.41,244.42,244.37,244.37,2070600011.0
2007-06-27 15:39:00,244.37,244.41,244.36,244.39,1396300002.0
2007-06-27 15:40:00,244.39,244.45,244.39,244.43,1646599989.0
2007-06-27 15:41:00,244.43,244.44,244.4,244.4,1743100001.0
2007-06-27 15:42:00,244.41,244.45,244.39,244.44,1915499997.0
2007-06-27 15:43:00,244.44,244.45,244.41,244.41,853799998.0
2007-06-27 15:44:00,244.42,244.49,244.42,244.45,1345400007.0
2007-06-27 15:45:00,244.46,244.52,244.45,244.52,2145000002.0
2007-06-27 15:46:00,244.52,244.62,244.5,244.59,1700699999.0
2007-06-27 15:47:00,244.58,244.62,244.57,244.59,2041999987.0
2007-06-27 15:48:00,244.59,244.61,244.55,244.57,2041999987.0
2007-06-27 15:49:00,244.57,244.62,244.57,244.59,1152199996.0
2007-06-27 15:50:00,244.575,244.6,244.56,244.56,969400004.0
2007-06-27 15:51:00,244.56,244.595,244.56,244.595,997900000.0
2007-06-27 15:52:00,244.6,244.65,244.59,244.62,1661299997.0
2007-06-27 15:53:00,244.65,244.67,244.61,244.66,958100001.0
2007-06-27 15:54:00,244.66,244.72,244.66,244.66,958100001.0
2007-06-27 15:55:00,244.66,244.71,244.65,244.65,1095000002.0
2007-06-27 15:56:00,244.655,244.68,244.59,244.59,1195500001.0
2007-06-27 15:57:00,244.59,244.61,244.55,244.57,1515700008.0
2007-06-27 15:58:00,244.57,244.59,244.51,244.53,1331500003.0
2007-06-27 15:59:00,244.53,244.535,244.48,244.52,1116200003.0
2007-06-27 16:00:00,244.52,244.54,244.48,244.48,1456800006.0
2007-06-27 16:01:00,244.48,244.56,244.475,244.56,1770200001.0
2007-06-27 16:02:00,244.55,244.58,244.5,244.55,1196699999.0
2007-06-27 16:03:00,244.53,244.54,244.47,244.48,1020300003.0
2007-06-27 16:04:00,244.48,244.525,244.48,244.48,1024000014.0
2007-06-27 16:05:00,244.48,244.55,244.46,244.53,1550200007.0
2007-06-27 16:06:00,244.53,244.53,244.42,244.44,767999999.0
2007-06-27 16:07:00,244.44,244.47,244.42,244.455,1334500003.0
2007-06-27 16:08:00,244.46,244.48,244.43,244.46,1272399998.0
2007-06-27 16:09:00,244.46,244.48,244.36,244.42,1967599998.0
2007-06-27 16:10:00,244.42,244.47,244.42,244.455,977400001.0
2007-06-27 16:11:00,244.46,244.48,244.44,244.45,1089799999.0
2007-06-27 16:12:00,244.44,244.48,244.44,244.45,726700001.0
2007-06-27 16:13:00,244.455,244.47,244.425,244.44,1220500003.0
2007-06-27 16:14:00,244.44,244.49,244.4,244.475,1446699999.0
2007-06-27 16:15:00,244.47,244.475,244.42,244.47,894499997.0
2007-06-27 16:16:00,244.47,244.49,244.42,244.455,1224899999.0
2007-06-27 16:17:00,244.46,244.47,244.43,244.47,1544199998.0
2007-06-27 16:18:00,244.47,244.475,244.41,244.41,1883000003.0
2007-06-27 16:19:00,244.43,244.44,244.38,244.39,1926799992.0
2007-06-27 16:20:00,244.41,244.51,244.39,244.49,1926799992.0
2007-06-27 16:21:00,244.52,244.52,244.47,244.47,1027799998.0
2007-06-27 16:22:00,244.445,244.47,244.41,244.42,1027799998.0
2007-06-27 16:23:00,244.42,244.45,244.41,244.42,873799996.0
2007-06-27 16:24:00,244.42,244.45,244.415,244.45,1001999999.0
2007-06-27 16:25:00,244.45,244.46,244.43,244.45,442799998.0
2007-06-27 16:26:00,244.45,244.45,244.42,244.42,735200000.0
2007-06-27 16:27:00,244.42,244.44,244.41,244.42,311700000.0
2007-06-27 16:28:00,244.42,244.46,244.4,244.46,919599996.0
2007-06-27 16:29:00,244.46,244.48,244.42,244.44,591299992.0
2007-06-27 16:30:00,244.44,244.49,244.43,244.49,696300000.0
2007-06-27 16:31:00,244.49,244.63,244.47,244.63,1467999998.0
2007-06-27 16:32:00,244.63,244.7,244.63,244.66,1305199999.0
2007-06-27 16:33:00,244.67,244.73,244.67,244.73,1708800002.0
2007-06-27 16:34:00,244.73,244.74,244.68,244.7,1625600000.0
2007-06-27 16:35:00,244.7,244.72,244.67,244.7,810299994.0
2007-06-27 16:36:00,244.7,244.7,244.61,244.61,1256299998.0
2007-06-27 16:37:00,244.61,244.64,244.58,244.635,953199998.0
2007-06-27 16:38:00,244.62,244.64,244.6,244.63,665400000.0
2007-06-27 16:39:00,244.635,244.64,244.6,244.63,1244299999.0
2007-06-27 16:40:00,244.63,244.64,244.6,244.63,638200004.0
2007-06-27 16:41:00,244.63,244.65,244.59,244.59,527100000.0
2007-06-27 16:42:00,244.6,244.61,244.57,244.585,620000003.0
2007-06-27 16:43:00,244.585,244.585,244.545,244.545,958400000.0
2007-06-27 16:44:00,244.55,244.58,244.55,244.58,327499996.0
2007-06-27 16:45:00,244.6,244.63,244.57,244.63,599499999.0
2007-06-27 16:46:00,244.61,244.61,244.58,244.58,599499999.0
2007-06-27 16:47:00,244.59,244.6,244.54,244.56,1337900001.0
2007-06-27 16:48:00,244.56,244.56,244.48,244.49,471700006.0
2007-06-27 16:49:00,244.48,244.5,244.46,244.49,1316699999.0
2007-06-27 16:50:00,244.49,244.53,244.48,244.51,550400000.0
2007-06-27 16:51:00,244.51,244.55,244.5,244.54,1105800007.0
2007-06-27 16:52:00,244.54,244.54,244.49,244.51,440600000.0
2007-06-27 16:53:00,244.51,244.55,244.51,244.54,478599998.0
2007-06-27 16:54:00,244.54,244.56,244.51,244.515,1572199998.0
2007-06-27 16:55:00,244.51,244.57,244.51,244.55,1003399999.0
2007-06-27 16:56:00,244.55,244.57,244.52,244.54,1253499997.0
2007-06-27 16:57:00,244.56,244.58,244.53,244.54,1142700003.0
2007-06-27 16:58:00,244.55,244.57,244.52,244.56,851999999.0
2007-06-27 16:59:00,244.55,244.6,244.51,244.53,1886899998.0
2007-06-27 17:00:00,244.54,244.63,244.53,244.63,1886899998.0
2007-06-27 17:01:00,244.59,244.61,244.48,244.49,1886899998.0
2007-06-27 17:02:00,244.47,244.53,244.45,244.53,1675699998.0
2007-06-27 17:03:00,244.53,244.57,244.51,244.57,861100000.0
2007-06-27 17:04:00,244.57,244.57,244.53,244.53,655799997.0
2007-06-27 17:05:00,244.53,244.55,244.52,244.525,652599999.0
2007-06-27 17:06:00,244.525,244.58,244.52,244.57,515100001.0
2007-06-27 17:07:00,244.56,244.57,244.54,244.57,670499999.0
2007-06-27 17:08:00,244.57,244.58,244.56,244.57,193599998.0
2007-06-27 17:09:00,244.58,244.64,244.54,244.54,1161000000.0
2007-06-27 17:10:00,244.54,244.58,244.52,244.57,1397799998.0
2007-06-27 17:11:00,244.57,244.58,244.53,244.55,1775100014.0
2007-06-27 17:12:00,244.55,244.57,244.53,244.54,1663599993.0
2007-06-27 17:13:00,244.54,244.55,244.52,244.54,971399996.0
2007-06-27 17:14:00,244.54,244.63,244.52,244.63,743900001.0
2007-06-27 17:15:00,244.63,244.72,244.62,244.69,2052100008.0
2007-06-27 17:16:00,244.69,244.71,244.65,244.71,1789499997.0
2007-06-27 17:17:00,244.7,244.72,244.65,244.72,1505400010.0
2007-06-27 17:18:00,244.72,244.72,244.67,244.69,1411600011.0
2007-06-27 17:19:00,244.7,244.7,244.645,244.67,1297100004.0
2007-06-27 17:20:00,244.67,244.7,244.64,244.69,940900002.0
2007-06-27 17:21:00,244.7,244.73,244.67,244.68,1106000003.0
2007-06-27 17:22:00,244.68,244.69,244.66,244.67,1244099998.0
2007-06-27 17:23:00,244.675,244.675,244.615,244.63,1591999999.0
2007-06-27 17:24:00,244.63,244.67,244.63,244.66,1704700011.0
2007-06-27 17:25:00,244.66,244.71,244.62,244.69,647999999.0
2007-06-27 17:26:00,244.69,244.71,244.67,244.685,914199998.0
2007-06-27 17:27:00,244.685,244.715,244.54,244.58,1201900002.0
2007-06-27 17:28:00,244.58,244.6,244.55,244.56,817300000.0
2007-06-27 17:29:00,244.56,244.59,244.56,244.58,786100000.0
2007-06-27 17:30:00,244.57,244.605,244.57,244.59,1195600002.0
2007-06-27 17:31:00,244.59,244.6,244.54,244.585,1335300003.0
2007-06-27 17:32:00,244.59,244.6,244.58,244.58,810999994.0
2007-06-27 17:33:00,244.58,244.59,244.58,244.59,181200000.0
2007-06-27 17:34:00,244.59,244.59,244.57,244.57,249400000.0
2007-06-27 17:35:00,244.58,244.62,244.58,244.6,736700000.0
2007-06-27 17:36:00,244.6,244.62,244.57,244.58,537800002.0
2007-06-27 17:37:00,244.58,244.59,244.54,244.58,421700003.0
2007-06-27 17:38:00,244.57,244.6,244.56,244.58,162800000.0
2007-06-27 17:39:00,244.58,244.58,244.55,244.55,513800003.0
2007-06-27 17:40:00,244.55,244.58,244.52,244.52,521199996.0
2007-06-27 17:41:00,244.53,244.56,244.52,244.54,545200003.0
2007-06-27 17:42:00,244.56,244.56,244.495,244.51,713900001.0
2007-06-27 17:43:00,244.51,244.54,244.5,244.52,1152799995.0
2007-06-27 17:44:00,244.52,244.54,244.5,244.54,952000004.0
2007-06-27 17:45:00,244.53,244.53,244.51,244.51,338500000.0
2007-06-27 17:46:00,244.52,244.53,244.51,244.52,471199992.0
2007-06-27 17:47:00,244.515,244.53,244.5,244.51,1141100003.0
2007-06-27 17:48:00,244.51,244.54,244.51,244.54,338500000.0
2007-06-27 17:49:00,244.54,244.58,244.535,244.56,385700001.0
2007-06-27 17:50:00,244.56,244.6,244.56,244.58,334100000.0
2007-06-27 17:51:00,244.58,244.63,244.58,244.63,571900001.0
2007-06-27 17:52:00,244.64,244.67,244.62,244.66,1214800002.0
2007-06-27 17:53:00,244.65,244.69,244.65,244.67,1187099997.0
2007-06-27 17:54:00,244.67,244.67,244.59,244.65,1023300007.0
2007-06-27 17:55:00,244.65,244.68,244.63,244.66,647499997.0
2007-06-27 17:56:00,244.66,244.69,244.64,244.65,971100002.0
2007-06-27 17:57:00,244.65,244.67,244.61,244.67,909499998.0
2007-06-27 17:58:00,244.66,244.66,244.6,244.61,666700006.0
2007-06-27 17:59:00,244.61,244.63,244.6,244.63,773800002.0
2007-06-27 18:00:00,244.61,244.62,244.59,244.6,902700003.0
2007-06-27 18:01:00,244.6,244.62,244.58,244.59,835300000.0
2007-06-27 18:02:00,244.59,244.66,244.58,244.63,506999998.0
2007-06-27 18:03:00,244.62,244.63,244.605,244.62,709799998.0
2007-06-27 18:04:00,244.61,244.64,244.61,244.62,402900002.0
2007-06-27 18:05:00,244.62,244.64,244.62,244.63,610399997.0
2007-06-27 18:06:00,244.63,244.63,244.62,244.62,720900000.0
2007-06-27 18:07:00,244.62,244.64,244.61,244.63,532700000.0
2007-06-27 18:08:00,244.63,244.64,244.62,244.64,431300000.0
2007-06-27 18:09:00,244.65,244.67,244.63,244.65,1057500000.0
2007-06-27 18:10:00,244.66,244.72,244.66,244.69,562299998.0
2007-06-27 18:11:00,244.7,244.72,244.68,244.69,568700002.0
2007-06-27 18:12:00,244.69,244.7,244.67,244.68,615299999.0
2007-06-27 18:13:00,244.68,244.68,244.65,244.68,825600004.0
2007-06-27 18:14:00,244.67,244.67,244.65,244.65,366400000.0
2007-06-27 18:15:00,244.65,244.69,244.65,244.68,214800001.0
2007-06-27 18:16:00,244.68,244.68,244.62,244.66,987400002.0
2007-06-27 18:17:00,244.655,244.69,244.64,244.67,538299999.0
2007-06-27 18:18:00,244.67,244.69,244.67,244.68,760700002.0
2007-06-27 18:19:00,244.68,244.7,244.66,244.67,443900000.0
2007-06-27 18:20:00,244.69,244.69,244.67,244.67,56000000.0
2007-06-27 18:21:00,244.67,244.67,244.66,244.67,391100003.0
2007-06-27 18:22:00,244.67,244.7,244.67,244.7,151200000.0
2007-06-27 18:23:00,244.7,244.7,244.665,244.67,317400000.0
2007-06-27 18:24:00,244.67,244.69,244.66,244.67,332500000.0
2007-06-27 18:25:00,244.67,244.67,244.63,244.63,684699994.0
2007-06-27 18:26:00,244.64,244.69,244.64,244.68,529000000.0
2007-06-27 18:27:00,244.68,244.68,244.64,244.64,783200000.0
2007-06-27 18:28:00,244.64,244.66,244.6,244.635,779000002.0
2007-06-27 18:29:00,244.64,244.64,244.61,244.61,379100002.0
2007-06-27 18:30:00,244.62,244.65,244.61,244.61,992800003.0
2007-06-27 18:31:00,244.61,244.63,244.6,244.62,366600000.0
2007-06-27 18:32:00,244.62,244.63,244.61,244.62,136700000.0
2007-06-27 18:33:00,244.62,244.63,244.6,244.62,571700000.0
2007-06-27 18:34:00,244.62,244.63,244.61,244.61,121100000.0
2007-06-27 18:35:00,244.61,244.62,244.61,244.61,96100000.0
2007-06-27 18:36:00,244.61,244.65,244.61,244.65,190900000.0
2007-06-27 18:37:00,244.65,244.65,244.65,244.65,85000000.0
2007-06-27 18:38:00,244.645,244.71,244.645,244.69,591000000.0
2007-06-27 18:39:00,244.68,244.75,244.68,244.75,427599999.0
2007-06-27 18:40:00,244.73,244.75,244.72,244.74,192599998.0
2007-06-27 18:41:00,244.74,244.75,244.66,244.66,698599999.0
2007-06-27 18:42:00,244.66,244.665,244.6,244.63,747600006.0
2007-06-27 18:43:00,244.63,244.66,244.62,244.65,227499999.0
2007-06-27 18:44:00,244.66,244.68,244.66,244.68,669500000.0
2007-06-27 18:45:00,244.68,244.68,244.67,244.67,395300000.0
2007-06-27 18:46:00,244.67,244.69,244.66,244.68,460600001.0
2007-06-27 18:47:00,244.68,244.73,244.67,244.72,782200002.0
2007-06-27 18:48:00,244.72,244.73,244.68,244.68,239000000.0
2007-06-27 18:49:00,244.685,244.7,244.65,244.65,118700000.0
2007-06-27 18:50:00,244.67,244.67,244.65,244.66,173700000.0
2007-06-27 18:51:00,244.618,244.658,244.604,244.651,844500004.0
2007-06-27 18:52:00,244.66,244.69,244.66,244.69,138300000.0
2007-06-27 18:53:00,244.69,244.69,244.65,244.68,737700004.0
2007-06-27 18:54:00,244.67,244.71,244.66,244.69,374400001.0
2007-06-27 18:55:00,244.69,244.69,244.68,244.68,104400000.0
2007-06-27 18:56:00,244.69,244.69,244.66,244.67,172800000.0
2007-06-27 18:57:00,244.68,244.68,244.65,244.65,369399998.0
2007-06-27 18:58:00,244.66,244.71,244.65,244.71,1127500002.0
2007-06-27 18:59:00,244.71,244.75,244.705,244.75,982400000.0
2007-06-27 19:00:00,244.74,244.74,244.7,244.705,454900000.0
2007-06-27 19:01:00,244.71,244.74,244.71,244.73,446100000.0
2007-06-27 19:02:00,244.74,244.74,244.71,244.71,42600000.0
2007-06-27 19:03:00,244.71,244.72,244.7,244.72,298200003.0
2007-06-27 19:04:00,244.71,244.77,244.71,244.72,705100000.0
2007-06-27 19:05:00,244.72,244.74,244.705,244.74,300900000.0
2007-06-27 19:06:00,244.74,244.75,244.69,244.69,525000009.0
2007-06-27 19:07:00,244.69,244.72,244.69,244.69,765900000.0
2007-06-27 19:08:00,244.69,244.75,244.69,244.74,605400002.0
2007-06-27 19:09:00,244.74,244.74,244.695,244.73,646400000.0
2007-06-27 19:10:00,244.73,244.77,244.72,244.73,709900000.0
2007-06-27 19:11:00,244.73,244.74,244.69,244.71,643499999.0
2007-06-27 19:12:00,244.71,244.71,244.55,244.56,1250700004.0
2007-06-27 19:13:00,244.56,244.67,244.56,244.595,1030899997.0
2007-06-27 19:14:00,244.595,244.595,244.41,244.46,1287100000.0
2007-06-27 19:15:00,244.46,244.5,244.45,244.45,683799997.0
2007-06-27 19:16:00,244.47,244.47,244.41,244.45,650499996.0
2007-06-27 19:17:00,244.44,244.48,244.4,244.455,969800004.0
2007-06-27 19:18:00,244.45,244.47,244.41,244.44,1152300002.0
2007-06-27 19:19:00,244.44,244.45,244.405,244.41,356200002.0
2007-06-27 19:20:00,244.41,244.42,244.36,244.405,1492300003.0
2007-06-27 19:21:00,244.41,244.44,244.38,244.44,1128200004.0
2007-06-27 19:22:00,244.44,244.46,244.42,244.43,773400001.0
2007-06-27 19:23:00,244.43,244.49,244.43,244.47,1689500005.0
2007-06-27 19:24:00,244.46,244.48,244.43,244.46,733199998.0
2007-06-27 19:25:00,244.46,244.47,244.43,244.43,825400000.0
2007-06-27 19:26:00,244.44,244.46,244.425,244.45,282300001.0
2007-06-27 19:27:00,244.45,244.45,244.42,244.445,506800001.0
2007-06-27 19:28:00,244.45,244.45,244.41,244.43,1097799999.0
2007-06-27 19:29:00,244.43,244.45,244.41,244.425,761100000.0
2007-06-27 19:30:00,244.43,244.44,244.38,244.44,768100001.0
2007-06-27 19:31:00,244.44,244.44,244.4,244.4,255400000.0
2007-06-27 19:32:00,244.4,244.44,244.39,244.4,665600000.0
2007-06-27 19:33:00,244.4,244.44,244.4,244.42,125900000.0
2007-06-27 19:34:00,244.42,244.42,244.39,244.39,263400000.0
2007-06-27 19:35:00,244.39,244.39,244.37,244.38,269300000.0
2007-06-27 19:36:00,244.38,244.4,244.38,244.4,126200000.0
2007-06-27 19:37:00,244.41,244.41,244.37,244.39,401600000.0
2007-06-27 19:38:00,244.39,244.4,244.37,244.4,346100000.0
2007-06-27 19:39:00,244.4,244.4,244.36,244.4,638300000.0
2007-06-27 19:40:00,244.4,244.42,244.38,244.4,158100000.0
2007-06-27 19:41:00,244.41,244.41,244.4,244.4,14000000.0
2007-06-27 19:42:00,244.4,244.42,244.39,244.4,333600000.0
2007-06-27 19:43:00,244.4,244.41,244.4,244.41,161800000.0
2007-06-27 19:44:00,244.41,244.43,244.38,244.43,482899997.0
2007-06-27 19:45:00,244.43,244.43,244.4,244.41,938399992.0
2007-06-27 19:46:00,244.41,244.43,244.39,244.39,290000000.0
2007-06-27 19:47:00,244.4,244.41,244.39,244.41,561800000.0
2007-06-27 19:48:00,244.41,244.42,244.4,244.41,457100000.0
2007-06-27 19:49:00,244.42,244.44,244.4,244.4,637800002.0
2007-06-27 19:50:00,244.41,244.45,244.41,244.45,352600003.0
2007-06-27 19:51:00,244.46,244.46,244.43,244.43,309300000.0
2007-06-27 19:52:00,244.43,244.43,244.4,244.4,394400000.0
2007-06-27 19:53:00,244.4,244.46,244.4,244.44,449800002.0
2007-06-27 19:54:00,244.46,244.46,244.41,244.445,263599998.0
2007-06-27 19:55:00,244.445,244.45,244.4,244.4,454200000.0
2007-06-27 19:56:00,244.41,244.42,244.4,244.42,125000000.0
2007-06-27 19:57:00,244.42,244.42,244.36,244.37,643499998.0
2007-06-27 19:58:00,244.37,244.42,244.37,244.38,431400000.0
2007-06-27 19:59:00,244.38,244.42,244.35,244.4,922899998.0
2007-06-27 20:00:00,244.4,244.42,244.39,244.42,191600000.0
2007-06-27 20:01:00,244.42,244.46,244.4,244.46,128499999.0
2007-06-27 20:02:00,244.46,244.48,244.44,244.48,300800000.0
2007-06-27 20:03:00,244.48,244.5,244.46,244.48,321299998.0
2007-06-27 20:04:00,244.49,244.54,244.49,244.54,1079999999.0
2007-06-27 20:05:00,244.56,244.56,244.49,244.5,719499995.0
2007-06-27 20:06:00,244.5,244.51,244.5,244.51,363200000.0
2007-06-27 20:07:00,244.51,244.52,244.5,244.5,416000000.0
2007-06-27 20:08:00,244.5,244.52,244.47,244.47,228100000.0
2007-06-27 20:09:00,244.48,244.49,244.47,244.47,295899999.0
2007-06-27 20:10:00,244.47,244.47,244.47,244.47,172000000.0
2007-06-27 20:11:00,244.47,244.5,244.47,244.49,377300000.0
2007-06-27 20:12:00,244.5,244.53,244.49,244.53,444899998.0
2007-06-27 20:13:00,244.53,244.6,244.53,244.585,1135600000.0
2007-06-27 20:14:00,244.58,244.62,244.57,244.6,968400000.0
2007-06-27 20:15:00,244.6,244.625,244.57,244.625,1241399997.0
2007-06-27 20:16:00,244.62,244.64,244.58,244.62,1065499999.0
2007-06-27 20:17:00,244.615,244.65,244.61,244.63,606600003.0
2007-06-27 20:18:00,244.63,244.65,244.63,244.63,192600000.0
2007-06-27 20:19:00,244.63,244.68,244.63,244.66,464900000.0
2007-06-27 20:20:00,244.66,244.66,244.63,244.63,99000000.0
2007-06-27 20:21:00,244.63,244.65,244.62,244.64,457899998.0
2007-06-27 20:22:00,244.65,244.69,244.63,244.67,765400003.0
2007-06-27 20:23:00,244.67,244.67,244.62,244.64,412999995.0
2007-06-27 20:24:00,244.64,244.72,244.64,244.685,950899994.0
2007-06-27 20:25:00,244.69,244.71,244.65,244.65,570600005.0
2007-06-27 20:26:00,244.65,244.7,244.65,244.7,576100006.0
2007-06-27 20:27:00,244.69,244.7,244.67,244.67,331499999.0
2007-06-27 20:28:00,244.67,244.69,244.66,244.68,426199999.0
2007-06-27 20:29:00,244.68,244.7,244.68,244.69,336100000.0
2007-06-27 20:30:00,244.69,244.7,244.67,244.68,361600000.0
2007-06-27 20:31:00,244.68,244.68,244.63,244.64,505499999.0
2007-06-27 20:32:00,244.64,244.64,244.64,244.64,75600000.0
2007-06-27 20:33:00,244.64,244.64,244.61,244.64,588199999.0
2007-06-27 20:34:00,244.64,244.64,244.62,244.63,420400000.0
2007-06-27 20:35:00,244.63,244.64,244.63,244.64,242799998.0
2007-06-27 20:36:00,244.64,244.67,244.61,244.66,1346200001.0
2007-06-27 20:37:00,244.66,244.66,244.62,244.62,497599999.0
2007-06-27 20:38:00,244.63,244.65,244.62,244.64,525800000.0
2007-06-27 20:39:00,244.64,244.73,244.64,244.67,1010000000.0
2007-06-27 20:40:00,244.67,244.7,244.65,244.66,568500004.0
2007-06-27 20:41:00,244.66,244.67,244.63,244.65,657200004.0
2007-06-27 20:42:00,244.65,244.67,244.63,244.655,259200000.0
2007-06-27 20:43:00,244.66,244.67,244.63,244.67,1029400002.0
2007-06-27 20:44:00,244.67,244.67,244.62,244.65,296500003.0
2007-06-27 20:45:00,244.65,244.65,244.62,244.62,142050002.0
2007-06-27 20:46:00,244.63,244.67,244.62,244.67,194999999.0
2007-06-27 20:47:00,244.67,244.67,244.63,244.65,223700003.0
2007-06-27 20:48:00,244.65,244.68,244.63,244.66,902550002.0
2007-06-27 20:49:00,244.64,244.65,244.53,244.56,1408600002.0
2007-06-27 20:50:00,244.56,244.59,244.54,244.54,440199998.0
2007-06-27 20:51:00,244.55,244.57,244.55,244.55,190400000.0
2007-06-27 20:52:00,244.55,244.55,244.51,244.52,1225200000.0
2007-06-27 20:53:00,244.52,244.54,244.52,244.54,443199999.0
2007-06-27 20:54:00,244.54,244.58,244.52,244.58,663800000.0
2007-06-27 20:55:00,244.58,244.6,244.54,244.59,2044099987.0
2007-06-27 20:56:00,244.57,244.58,244.56,244.58,848499998.0
2007-06-27 20:57:00,244.58,244.59,244.57,244.58,693600000.0
2007-06-27 20:58:00,244.58,244.6,244.57,244.585,897399997.0
2007-06-27 20:59:00,244.58,244.59,244.57,244.57,694300003.0
2007-06-27 21:00:00,244.57,244.59,244.56,244.57,392699999.0
2007-06-27 21:01:00,244.57,244.59,244.57,244.59,229300000.0
2007-06-27 21:02:00,244.59,244.59,244.59,244.59,14300000.0
2007-06-27 21:03:00,244.59,244.59,244.58,244.58,187899998.0
2007-06-27 21:04:00,244.58,244.59,244.57,244.59,200800000.0
2007-06-27 21:05:00,244.59,244.67,244.59,244.665,882400002.0
2007-06-27 21:06:00,244.665,244.71,244.66,244.7,320000001.0
2007-06-27 21:07:00,244.71,244.73,244.69,244.71,632000001.0
2007-06-27 21:08:00,244.71,244.74,244.7,244.7,200800000.0
2007-06-27 21:09:00,244.71,244.72,244.69,244.69,188400000.0
2007-06-27 21:10:00,244.69,244.7,244.69,244.7,114800000.0
2007-06-27 21:11:00,244.7,244.73,244.69,244.73,198900000.0
2007-06-27 21:12:00,244.73,244.77,244.71,244.75,372500000.0
2007-06-27 21:13:00,244.75,244.77,244.73,244.74,293600000.0
2007-06-27 21:14:00,244.74,244.74,244.74,244.74,34400000.0
2007-06-27 21:15:00,244.74,244.74,244.74,244.74,28400000.0
2007-06-27 21:16:00,244.74,244.74,244.74,244.74,4800000.0
2007-06-27 21:17:00,244.74,244.74,244.74,244.74,88800000.0
2007-06-27 21:18:00,244.74,244.74,244.74,244.74,43200000.0
2007-06-27 21:19:00,244.74,244.78,244.73,244.77,339700001.0
2007-06-27 21:20:00,244.77,244.77,244.76,244.76,372800000.0
2007-06-27 21:21:00,244.76,244.76,244.76,244.76,69200000.0
2007-06-27 21:22:00,244.76,244.81,244.76,244.77,1156499998.0
2007-06-27 21:23:00,244.77,244.77,244.76,244.77,393200000.0
2007-06-27 21:24:00,244.77,244.8,244.77,244.8,672800010.0
2007-06-27 21:25:00,244.8,244.88,244.8,244.86,611699999.0
2007-06-27 21:26:00,244.86,244.88,244.83,244.87,836899999.0
2007-06-27 21:27:00,244.87,245.01,244.86,244.99,1423100000.0
2007-06-27 21:28:00,244.99,245.01,244.925,244.985,753200000.0
2007-06-27 21:29:00,244.985,245.0,244.93,245.0,966700001.0
2007-06-27 21:30:00,245.0,245.07,245.0,245.01,817099997.0
2007-06-27 21:31:00,245.01,245.01,244.94,244.96,410500000.0
2007-06-27 21:32:00,244.97,245.01,244.97,245.0,752799998.0
2007-06-27 21:33:00,245.0,245.03,245.0,245.02,380899999.0
2007-06-27 21:34:00,245.02,245.05,245.02,245.04,595900000.0
2007-06-27 21:35:00,245.04,245.07,245.04,245.06,327700000.0
2007-06-27 21:36:00,245.06,245.06,244.98,245.02,542100002.0
2007-06-27 21:37:00,245.02,245.02,244.94,244.97,457200001.0
2007-06-27 21:38:00,244.97,245.0,244.96,244.98,479400000.0
2007-06-27 21:39:00,244.98,244.98,244.95,244.98,316600001.0
2007-06-27 21:40:00,244.98,244.99,244.96,244.98,452500000.0
2007-06-27 21:41:00,244.98,245.01,244.97,245.01,698300004.0
2007-06-27 21:42:00,245.01,245.01,244.99,245.01,132700000.0
2007-06-27 21:43:00,245.01,245.01,244.985,245.0,186300000.0
2007-06-27 21:44:00,245.01,245.01,244.99,245.01,136800000.0
2007-06-27 21:45:00,245.01,245.01,244.99,244.99,145200000.0
2007-06-27 21:46:00,244.99,245.02,244.99,245.02,75200000.0
2007-06-27 21:47:00,245.02,245.04,245.01,245.02,131600000.0
2007-06-27 21:48:00,245.03,245.05,245.01,245.04,124199999.0
2007-06-27 21:49:00,245.04,245.05,245.04,245.05,65100000.0
2007-06-27 21:50:00,245.04,245.07,245.03,245.07,272800000.0
2007-06-27 21:51:00,245.07,245.16,245.07,245.16,405199993.0
2007-06-27 21:52:00,245.16,245.18,245.15,245.16,161800000.0
2007-06-27 21:53:00,245.175,245.2,245.16,245.2,332800000.0
2007-06-27 21:54:00,245.2,245.2,245.18,245.19,207600000.0
2007-06-27 21:55:00,245.19,245.19,245.16,245.16,441600000.0
2007-06-27 21:56:00,245.15,245.17,245.15,245.15,524399994.0
2007-06-27 21:57:00,245.15,245.17,245.15,245.17,136000000.0
2007-06-27 21:58:00,245.16,245.17,245.16,245.16,228100000.0
2007-06-27 21:59:00,245.15,245.18,245.14,245.17,534700000.0
2007-06-27 22:00:00,245.17,245.17,245.13,245.15,340000006.0
2007-06-27 22:01:00,245.15,245.15,245.13,245.15,118000000.0
2007-06-27 22:02:00,245.15,245.15,245.12,245.14,468800004.0
2007-06-27 22:03:00,245.14,245.16,245.13,245.13,459199998.0
2007-06-27 22:04:00,245.13,245.13,245.1,245.1,440800001.0
2007-06-27 22:05:00,245.1,245.16,245.09,245.13,808199999.0
2007-06-27 22:06:00,245.13,245.16,245.11,245.12,391999998.0
2007-06-27 22:07:00,245.11,245.12,245.11,245.12,379199995.0
2007-06-27 22:08:00,245.12,245.145,245.12,245.145,242199996.0
2007-06-27 22:09:00,245.15,245.18,245.15,245.16,294400000.0
2007-06-27 22:10:00,245.18,245.2,245.14,245.17,250400001.0
2007-06-27 22:11:00,245.18,245.18,245.17,245.18,246200000.0
2007-06-27 22:12:00,245.175,245.18,245.17,245.18,99800000.0
2007-06-27 22:13:00,245.18,245.2,245.18,245.2,385999999.0
2007-06-27 22:14:00,245.2,245.23,245.18,245.23,218800000.0
2007-06-27 22:15:00,245.235,245.235,245.18,245.19,184400001.0
2007-06-27 22:16:00,245.19,245.22,245.19,245.21,161600001.0
2007-06-27 22:17:00,245.21,245.22,245.19,245.21,439300001.0
2007-06-27 22:18:00,245.21,245.21,245.2,245.2,102800000.0
2007-06-27 22:19:00,245.205,245.21,245.19,245.19,130400000.0
2007-06-27 22:20:00,245.19,245.19,245.15,245.17,649799996.0
2007-06-27 22:21:00,245.17,245.2,245.17,245.2,170500000.0
2007-06-27 22:22:00,245.2,245.22,245.2,245.21,170800000.0
2007-06-27 22:23:00,245.21,245.21,245.2,245.2,225200003.0
2007-06-27 22:24:00,245.2,245.21,245.19,245.2,174900000.0
2007-06-27 22:25:00,245.2,245.2,245.18,245.18,18300000.0
2007-06-27 22:26:00,245.185,245.21,245.18,245.21,180500000.0
2007-06-27 22:27:00,245.21,245.21,245.18,245.21,301400000.0
2007-06-27 22:28:00,245.21,245.21,245.2,245.21,88400000.0
2007-06-27 22:29:00,245.22,245.22,245.18,245.2,95200000.0
2007-06-27 22:30:00,245.2,245.2,245.19,245.2,29900000.0
2007-06-27 22:31:00,245.21,245.22,245.19,245.19,79800000.0
2007-06-27 22:32:00,245.19,245.22,245.18,245.2,161000003.0
2007-06-27 22:33:00,245.2,245.25,245.2,245.25,216700000.0
2007-06-27 22:34:00,245.25,245.25,245.21,245.23,341000000.0
2007-06-27 22:35:00,245.23,245.25,245.21,245.25,180299999.0
2007-06-27 22:36:00,245.25,245.285,245.25,245.27,104400000.0
2007-06-27 22:37:00,245.27,245.29,245.255,245.29,280300000.0
2007-06-27 22:38:00,245.27,245.31,245.27,245.31,411500000.0
2007-06-27 22:39:00,245.305,245.335,245.29,245.325,474100002.0
2007-06-27 22:40:00,245.325,245.34,245.3,245.32,349000000.0
2007-06-27 22:41:00,245.32,245.34,245.32,245.34,313299998.0
2007-06-27 22:42:00,245.34,245.445,245.31,245.39,805599998.0
2007-06-27 22:43:00,245.385,245.385,245.33,245.36,493200000.0
2007-06-27 22:44:00,245.365,245.4,245.35,245.365,429700001.0
2007-06-27 22:45:00,245.365,245.39,245.355,245.355,518400000.0
2007-06-27 22:46:00,245.36,245.385,245.36,245.37,275600000.0
2007-06-27 22:47:00,245.38,245.4,245.36,245.4,261799999.0
2007-06-27 22:48:00,245.4,245.515,245.38,245.5,210300000.0
2007-06-27 22:49:00,245.5,245.525,245.425,245.45,411600000.0
2007-06-27 22:50:00,245.46,245.47,245.42,245.45,532300000.0
2007-06-27 22:51:00,245.45,245.5,245.44,245.48,218500000.0
2007-06-27 22:52:00,245.45,245.48,245.44,245.48,117400000.0
2007-06-27 22:53:00,245.48,245.49,245.47,245.49,16800000.0
2007-06-27 22:54:00,245.5,245.55,245.47,245.51,171400000.0
2007-06-27 22:55:00,245.51,245.54,245.51,245.54,91100000.0
2007-06-27 22:56:00,245.54,245.59,245.54,245.57,148900001.0
2007-06-27 22:57:00,245.57,245.58,245.54,245.54,108800000.0
2007-06-27 22:58:00,245.56,245.56,245.52,245.54,470000001.0
2007-06-27 22:59:00,245.53,245.58,245.52,245.58,413600000.0
2007-06-27 23:00:00,245.58,245.58,245.51,245.52,300200000.0
2007-06-27 23:01:00,245.51,245.58,245.45,245.48,468400000.0
2007-06-27 23:02:00,245.5,245.52,245.49,245.51,132700000.0
2007-06-27 23:03:00,245.52,245.62,245.51,245.62,374700000.0
2007-06-27 23:04:00,245.63,245.67,245.59,245.64,286600000.0
2007-06-27 23:05:00,245.66,245.66,245.62,245.64,420099996.0
2007-06-27 23:06:00,245.64,245.68,245.63,245.63,518400001.0
2007-06-27 23:07:00,245.63,245.64,245.62,245.63,204800000.0
2007-06-27 23:08:00,245.63,245.64,245.57,245.59,549400002.0
2007-06-27 23:09:00,245.59,245.61,245.52,245.58,324200000.0
2007-06-27 23:10:00,245.58,245.58,245.58,245.58,104700000.0
2007-06-27 23:11:00,245.58,245.58,245.54,245.56,94400000.0
2007-06-27 23:12:00,245.56,245.6,245.53,245.6,387799997.0
2007-06-27 23:13:00,245.6,245.62,245.52,245.54,772399998.0
2007-06-27 23:14:00,245.555,245.56,245.525,245.545,180500000.0
2007-06-27 23:15:00,245.55,245.585,245.54,245.58,204800000.0
2007-06-27 23:16:00,245.58,245.59,245.57,245.59,188599999.0
2007-06-27 23:17:00,245.59,245.615,245.59,245.59,172000000.0
2007-06-27 23:18:00,245.59,245.61,245.57,245.61,127900000.0
2007-06-27 23:19:00,245.61,245.625,245.59,245.6,254200000.0
2007-06-27 23:20:00,245.605,245.62,245.57,245.59,411100000.0
2007-06-27 23:21:00,245.585,245.61,245.58,245.61,90400000.0
2007-06-27 23:22:00,245.595,245.595,245.595,245.595,4000000.0
2007-06-27 23:23:00,245.595,245.595,245.57,245.59,138199999.0
2007-06-27 23:24:00,245.59,245.6,245.58,245.58,212800000.0
2007-06-27 23:25:00,245.58,245.58,245.54,245.56,424499995.0
2007-06-27 23:26:00,245.57,245.6,245.55,245.57,234700000.0
2007-06-27 23:27:00,245.58,245.58,245.52,245.55,237900000.0
2007-06-27 23:28:00,245.55,245.555,245.54,245.555,83200000.0
2007-06-27 23:29:00,245.55,245.555,245.49,245.54,618300000.0
2007-06-27 23:30:00,245.545,245.55,245.51,245.55,330200000.0
2007-06-27 23:31:00,245.55,245.56,245.525,245.535,237200000.0
2007-06-27 23:32:00,245.535,245.535,245.505,245.505,161100000.0
2007-06-27 23:33:00,245.505,245.55,245.505,245.55,151000000.0
2007-06-27 23:34:00,245.56,245.56,245.53,245.535,91800000.0
2007-06-27 23:35:00,245.54,245.54,245.5,245.52,132500000.0
2007-06-27 23:36:00,245.52,245.52,245.51,245.51,20000000.0
2007-06-27 23:37:00,245.484,245.484,245.462,245.463,544400000.0
2007-06-27 23:38:00,245.51,245.51,245.51,245.51,40400000.0
2007-06-27 23:39:00,245.52,245.56,245.495,245.495,333900000.0
2007-06-27 23:40:00,245.495,245.505,245.45,245.505,209900002.0
2007-06-27 23:41:00,245.505,245.505,245.45,245.465,134800000.0
2007-06-27 23:42:00,245.465,245.465,245.45,245.45,47200000.0
2007-06-27 23:43:00,245.45,245.45,245.44,245.45,135200000.0
2007-06-27 23:44:00,245.45,245.45,245.45,245.45,28400000.0
2007-06-27 23:45:00,245.45,245.45,245.44,245.44,24300000.0
2007-06-27 23:46:00,245.44,245.44,245.44,245.44,5500000.0
2007-06-27 23:47:00,245.44,245.44,245.44,245.44,5600000.0
2007-06-27 23:48:00,245.44,245.45,245.44,245.45,9200000.0
2007-06-27 23:49:00,245.45,245.45,245.44,245.44,26800000.0
2007-06-27 23:50:00,245.44,245.48,245.44,245.47,21600000.0
2007-06-27 23:51:00,245.48,245.48,245.44,245.48,65300000.0
2007-06-27 23:52:00,245.48,245.48,245.46,245.46,25600000.0
2007-06-27 23:53:00,245.46,245.46,245.46,245.46,13200000.0
2007-06-27 23:54:00,245.45,245.48,245.45,245.46,40700000.0
2007-06-27 23:55:00,245.46,245.5,245.45,245.49,92000000.0
2007-06-27 23:56:00,245.49,245.5,245.49,245.5,28000000.0
2007-06-27 23:57:00,245.5,245.5,245.49,245.49,15200000.0
2007-06-27 23:58:00,245.5,245.5,245.5,245.5,15300000.0
2007-06-27 23:59:00,245.5,245.51,245.485,245.495,249300000.0
2007-06-28 00:00:00,245.49,245.49,245.49,245.49,11600000.0
2007-06-28 00:01:00,245.49,245.51,245.49,245.51,104500000.0
2007-06-28 00:02:00,245.515,245.53,245.515,245.53,33200000.0
2007-06-28 00:03:00,245.53,245.54,245.51,245.53,295600000.0
2007-06-28 00:04:00,245.53,245.54,245.515,245.525,138000000.0
2007-06-28 00:05:00,245.53,245.53,245.515,245.53,60800000.0
2007-06-28 00:06:00,245.53,245.57,245.53,245.555,255400000.0
2007-06-28 00:07:00,245.56,245.565,245.56,245.565,63200000.0
2007-06-28 00:08:00,245.565,245.57,245.55,245.56,24800000.0
2007-06-28 00:09:00,245.55,245.56,245.55,245.56,42800000.0
2007-06-28 00:10:00,245.55,245.56,245.55,245.56,15600000.0
2007-06-28 00:11:00,245.57,245.63,245.57,245.63,324400000.0
2007-06-28 00:12:00,245.63,245.66,245.58,245.66,717500001.0
2007-06-28 00:13:00,245.67,245.68,245.66,245.66,102400000.0
2007-06-28 00:14:00,245.655,245.665,245.62,245.66,158300000.0
2007-06-28 00:15:00,245.655,245.755,245.655,245.745,389000000.0
2007-06-28 00:16:00,245.76,245.76,245.7,245.725,229800000.0
2007-06-28 00:17:00,245.725,245.825,245.72,245.82,306900000.0
2007-06-28 00:18:00,245.815,245.87,245.77,245.77,429099999.0
2007-06-28 00:19:00,245.78,245.8,245.75,245.8,210800000.0
2007-06-28 00:20:00,245.8,245.88,245.8,245.86,282400000.0
2007-06-28 00:21:00,245.86,245.89,245.85,245.89,161600000.0
2007-06-28 00:22:00,245.87,245.89,245.86,245.86,52800000.0
2007-06-28 00:23:00,245.87,245.91,245.87,245.91,356499999.0
2007-06-28 00:24:00,245.91,245.91,245.9,245.905,97600000.0
2007-06-28 00:25:00,245.9,245.91,245.89,245.89,191999997.0
2007-06-28 00:26:00,245.89,245.91,245.89,245.9,170400001.0
2007-06-28 00:27:00,245.9,245.93,245.9,245.93,156600000.0
2007-06-28 00:28:00,245.92,246.07,245.92,246.07,588500001.0
2007-06-28 00:29:00,246.07,246.15,246.07,246.145,398700001.0
2007-06-28 00:30:00,246.145,246.3,246.13,246.225,935300006.0
2007-06-28 00:31:00,246.225,246.225,246.095,246.105,448200000.0
2007-06-28 00:32:00,246.11,246.16,246.095,246.16,394599999.0
2007-06-28 00:33:00,246.15,246.16,246.1,246.11,602700001.0
2007-06-28 00:34:00,246.11,246.175,246.11,246.175,85500000.0
2007-06-28 00:35:00,246.175,246.21,246.16,246.18,480900000.0
2007-06-28 00:36:00,246.17,246.23,246.17,246.23,303900003.0
2007-06-28 00:37:00,246.23,246.32,246.23,246.32,476700002.0
2007-06-28 00:38:00,246.32,246.32,246.25,246.25,366200000.0
2007-06-28 00:39:00,246.25,246.25,246.21,246.21,375300000.0
2007-06-28 00:40:00,246.21,246.28,246.2,246.25,437200001.0
2007-06-28 00:41:00,246.25,246.26,246.21,246.26,431900001.0
2007-06-28 00:42:00,246.26,246.28,246.23,246.25,106800000.0
2007-06-28 00:43:00,246.23,246.24,246.205,246.21,277400000.0
2007-06-28 00:44:00,246.21,246.21,246.11,246.18,527699999.0
2007-06-28 00:45:00,246.18,246.18,246.09,246.13,629999995.0
2007-06-28 00:46:00,246.15,246.15,246.15,246.15,24400000.0
2007-06-28 00:47:00,246.15,246.18,246.115,246.175,302700000.0
2007-06-28 00:48:00,246.175,246.195,246.12,246.15,199700000.0
2007-06-28 00:49:00,246.15,246.19,246.14,246.15,199600000.0
2007-06-28 00:50:00,246.15,246.18,246.1,246.1,355399997.0
2007-06-28 00:51:00,246.11,246.17,246.11,246.14,321300001.0
2007-06-28 00:52:00,246.15,246.2,246.145,246.2,551300002.0
2007-06-28 00:53:00,246.21,246.315,246.21,246.315,944600001.0
2007-06-28 00:54:00,246.315,246.315,246.17,246.185,639300003.0
2007-06-28 00:55:00,246.2,246.325,246.19,246.285,553500000.0
2007-06-28 00:56:00,246.285,246.33,246.25,246.305,636199999.0
2007-06-28 00:57:00,246.31,246.355,246.25,246.29,819500000.0
2007-06-28 00:58:00,246.29,246.3,246.26,246.3,403499999.0
2007-06-28 00:59:00,246.29,246.3,246.23,246.24,742900000.0
2007-06-28 01:00:00,246.24,246.285,246.24,246.27,385400000.0
2007-06-28 01:01:00,246.28,246.29,246.18,246.18,667200000.0
2007-06-28 01:02:00,246.19,246.19,246.09,246.15,689700000.0
2007-06-28 01:03:00,246.15,246.15,246.09,246.09,334800000.0
2007-06-28 01:04:00,246.1,246.11,246.06,246.07,665399996.0
2007-06-28 01:05:00,246.08,246.09,246.04,246.07,424599995.0
2007-06-28 01:06:00,246.06,246.1,246.05,246.06,452899999.0
2007-06-28 01:07:00,246.06,246.09,246.04,246.04,395300002.0
2007-06-28 01:08:00,246.04,246.08,246.04,246.06,196799998.0
2007-06-28 01:09:00,246.08,246.1,246.07,246.1,173900000.0
2007-06-28 01:10:00,246.11,246.12,246.07,246.08,390800002.0
2007-06-28 01:11:00,246.08,246.12,246.07,246.1,81000000.0
2007-06-28 01:12:00,246.095,246.095,246.08,246.08,58000000.0
2007-06-28 01:13:00,246.08,246.1,246.075,246.1,82400000.0
2007-06-28 01:14:00,246.095,246.095,246.03,246.03,128000000.0
2007-06-28 01:15:00,246.03,246.075,246.02,246.075,212800000.0
2007-06-28 01:16:00,246.075,246.135,246.06,246.13,301000000.0
2007-06-28 01:17:00,246.12,246.13,246.085,246.095,273100000.0
2007-06-28 01:18:00,246.09,246.09,246.065,246.065,93300000.0
2007-06-28 01:19:00,246.065,246.085,246.05,246.075,136000000.0
2007-06-28 01:20:00,246.08,246.125,246.06,246.105,475900000.0
2007-06-28 01:21:00,246.11,246.12,246.08,246.08,107350000.0
2007-06-28 01:22:00,246.08,246.105,246.045,246.045,164000000.0
2007-06-28 01:23:00,246.045,246.055,246.035,246.045,102000000.0
2007-06-28 01:24:00,246.045,246.055,246.0,246.0,76800000.0
2007-06-28 01:25:00,246.0,246.03,246.0,246.03,116900002.0
2007-06-28 01:26:00,246.03,246.06,246.03,246.06,65500000.0
2007-06-28 01:27:00,246.06,246.115,246.055,246.105,125900000.0
2007-06-28 01:28:00,246.105,246.11,246.07,246.08,138800000.0
2007-06-28 01:29:00,246.08,246.115,246.08,246.1,162600000.0
2007-06-28 01:30:00,246.12,246.14,246.1,246.14,115900000.0
2007-06-28 01:31:00,246.14,246.14,246.13,246.13,19900000.0
2007-06-28 01:32:00,246.13,246.13,246.08,246.08,178400000.0
2007-06-28 01:33:00,246.09,246.115,246.075,246.115,126200000.0
2007-06-28 01:34:00,246.11,246.155,246.11,246.15,85700000.0
2007-06-28 01:35:00,246.15,246.195,246.15,246.175,224600000.0
2007-06-28 01:36:00,246.17,246.17,246.17,246.17,27900000.0
2007-06-28 01:37:00,246.175,246.175,246.135,246.14,177200000.0
2007-06-28 01:38:00,246.14,246.14,246.1,246.1,124000000.0
2007-06-28 01:39:00,246.1,246.11,246.07,246.11,189500000.0
2007-06-28 01:40:00,246.11,246.19,246.1,246.18,480500000.0
2007-06-28 01:41:00,246.18,246.22,246.15,246.16,299500000.0
2007-06-28 01:42:00,246.16,246.16,246.115,246.155,348400000.0
2007-06-28 01:43:00,246.155,246.165,246.1,246.13,375500000.0
2007-06-28 01:44:00,246.13,246.18,246.105,246.17,405800000.0
2007-06-28 01:45:00,246.17,246.205,246.16,246.17,263000000.0
2007-06-28 01:46:00,246.17,246.26,246.15,246.26,517500002.0
2007-06-28 01:47:00,246.265,246.3,246.25,246.255,347700000.0
2007-06-28 01:48:00,246.255,246.27,246.225,246.25,167000000.0
2007-06-28 01:49:00,246.25,246.32,246.25,246.32,399300000.0
2007-06-28 01:50:00,246.29,246.5,246.29,246.48,1041899999.0
2007-06-28 01:51:00,246.5,246.64,246.47,246.605,1191900001.0
2007-06-28 01:52:00,246.605,246.66,246.595,246.645,558099999.0
2007-06-28 01:53:00,246.645,246.655,246.59,246.59,509500001.0
2007-06-28 01:54:00,246.59,246.64,246.575,246.63,655300000.0
2007-06-28 01:55:00,246.62,246.62,246.565,246.575,226000000.0
2007-06-28 01:56:00,246.57,246.6,246.56,246.57,355100000.0
2007-06-28 01:57:00,246.57,246.58,246.49,246.49,364699999.0
2007-06-28 01:58:00,246.49,246.505,246.45,246.46,617000000.0
2007-06-28 01:59:00,246.47,246.545,246.465,246.52,444000000.0
2007-06-28 02:00:00,246.52,246.545,246.49,246.5,486400000.0
2007-06-28 02:01:00,246.51,246.51,246.49,246.49,178999998.0
2007-06-28 02:02:00,246.49,246.51,246.48,246.49,501300000.0
2007-06-28 02:03:00,246.49,246.52,246.46,246.46,780000003.0
2007-06-28 02:04:00,246.49,246.49,246.45,246.48,457500000.0
2007-06-28 02:05:00,246.49,246.515,246.49,246.49,517599998.0
2007-06-28 02:06:00,246.49,246.51,246.47,246.5,979600002.0
2007-06-28 02:07:00,246.49,246.51,246.41,246.42,523500001.0
2007-06-28 02:08:00,246.42,246.47,246.395,246.47,466500001.0
2007-06-28 02:09:00,246.47,246.47,246.42,246.43,426400000.0
2007-06-28 02:10:00,246.42,246.43,246.33,246.38,702500001.0
2007-06-28 02:11:00,246.38,246.4,246.37,246.38,698000003.0
2007-06-28 02:12:00,246.38,246.405,246.38,246.4,446600001.0
2007-06-28 02:13:00,246.4,246.41,246.4,246.405,86099999.0
2007-06-28 02:14:00,246.405,246.46,246.4,246.46,301799999.0
2007-06-28 02:15:00,246.46,246.5,246.46,246.5,146700000.0
2007-06-28 02:16:00,246.49,246.51,246.47,246.505,330100000.0
2007-06-28 02:17:00,246.505,246.565,246.485,246.52,427199997.0
2007-06-28 02:18:00,246.52,246.54,246.5,246.5,97200000.0
2007-06-28 02:19:00,246.5,246.535,246.43,246.47,247100000.0
2007-06-28 02:20:00,246.47,246.49,246.44,246.48,385500000.0
2007-06-28 02:21:00,246.47,246.49,246.46,246.48,218099999.0
2007-06-28 02:22:00,246.48,246.48,246.46,246.475,196600000.0
2007-06-28 02:23:00,246.475,246.48,246.445,246.46,104400000.0
2007-06-28 02:24:00,246.46,246.5,246.46,246.475,406399999.0
2007-06-28 02:25:00,246.475,246.51,246.435,246.45,589399998.0
2007-06-28 02:26:00,246.45,246.49,246.45,246.45,538399996.0
2007-06-28 02:27:00,246.45,246.45,246.405,246.41,660200001.0
2007-06-28 02:28:00,246.41,246.43,246.39,246.4,465400001.0
2007-06-28 02:29:00,246.4,246.4,246.35,246.38,567200000.0
2007-06-28 02:30:00,246.38,246.38,246.31,246.375,488500000.0
2007-06-28 02:31:00,246.375,246.4,246.34,246.34,885299996.0
2007-06-28 02:32:00,246.34,246.34,246.275,246.31,1187400004.0
2007-06-28 02:33:00,246.32,246.34,246.32,246.32,305800001.0
2007-06-28 02:34:00,246.32,246.33,246.31,246.32,142400000.0
2007-06-28 02:35:00,246.33,246.38,246.32,246.36,634700000.0
2007-06-28 02:36:00,246.36,246.36,246.29,246.29,361399997.0
2007-06-28 02:37:00,246.29,246.32,246.27,246.3,658099998.0
2007-06-28 02:38:00,246.3,246.32,246.29,246.32,472900002.0
2007-06-28 02:39:00,246.31,246.34,246.3,246.34,304400000.0
2007-06-28 02:40:00,246.33,246.33,246.29,246.29,435400002.0
2007-06-28 02:41:00,246.29,246.32,246.28,246.315,237300000.0
2007-06-28 02:42:00,246.31,246.32,246.255,246.255,956899999.0
2007-06-28 02:43:00,246.26,246.28,246.24,246.24,270300001.0
2007-06-28 02:44:00,246.235,246.26,246.21,246.26,813299999.0
2007-06-28 02:45:00,246.26,246.26,246.24,246.24,591000004.0
2007-06-28 02:46:00,246.26,246.27,246.24,246.26,385700003.0
2007-06-28 02:47:00,246.26,246.26,246.21,246.22,906200000.0
2007-06-28 02:48:00,246.21,246.26,246.2,246.24,321500001.0
2007-06-28 02:49:00,246.24,246.26,246.24,246.24,210899997.0
2007-06-28 02:50:00,246.24,246.24,246.22,246.22,235099997.0
2007-06-28 02:51:00,246.23,246.23,246.15,246.19,1025500002.0
2007-06-28 02:52:00,246.2,246.2,246.12,246.14,1095100001.0
2007-06-28 02:53:00,246.13,246.14,246.1,246.1,319500001.0
2007-06-28 02:54:00,246.1,246.1,245.94,246.0,1345750004.0
2007-06-28 02:55:00,245.98,246.02,245.97,245.97,295000000.0
2007-06-28 02:56:00,245.97,245.97,245.78,245.835,1299350000.0
2007-06-28 02:57:00,245.835,245.9,245.82,245.84,1444399997.0
2007-06-28 02:58:00,245.86,245.98,245.85,245.95,1408699997.0
2007-06-28 02:59:00,245.95,245.95,245.89,245.93,704600000.0
2007-06-28 03:00:00,245.92,245.92,245.83,245.83,846299997.0
2007-06-28 03:01:00,245.8,245.8,245.67,245.74,867400001.0
2007-06-28 03:02:00,245.74,245.74,245.67,245.71,1222100000.0
2007-06-28 03:03:00,245.71,245.81,245.71,245.77,635799999.0
2007-06-28 03:04:00,245.77,245.785,245.75,245.765,614299996.0
2007-06-28 03:05:00,245.765,245.78,245.735,245.74,488299995.0
2007-06-28 03:06:00,245.74,245.78,245.74,245.76,454300000.0
2007-06-28 03:07:00,245.76,245.84,245.76,245.81,921200001.0
2007-06-28 03:08:00,245.82,245.83,245.81,245.83,513999997.0
2007-06-28 03:09:00,245.83,245.85,245.82,245.83,241599999.0
2007-06-28 03:10:00,245.85,245.85,245.85,245.85,206600000.0
2007-06-28 03:11:00,245.85,245.85,245.83,245.83,71600000.0
2007-06-28 03:12:00,245.83,245.87,245.83,245.86,678299996.0
2007-06-28 03:13:00,245.86,245.875,245.83,245.84,1130400000.0
2007-06-28 03:14:00,245.84,245.84,245.75,245.75,1079700011.0
2007-06-28 03:15:00,245.76,245.76,245.68,245.68,502699999.0
2007-06-28 03:16:00,245.68,245.68,245.455,245.54,1629500009.0
2007-06-28 03:17:00,245.55,245.57,245.5,245.53,582200000.0
2007-06-28 03:18:00,245.53,245.6,245.5,245.58,853899993.0
2007-06-28 03:19:00,245.58,245.585,245.53,245.56,1300299999.0
2007-06-28 03:20:00,245.56,245.56,245.48,245.53,743299999.0
2007-06-28 03:21:00,245.53,245.53,245.48,245.48,311400000.0
2007-06-28 03:22:00,245.47,245.475,245.46,245.47,380400000.0
2007-06-28 03:23:00,245.47,245.47,245.43,245.45,380200000.0
2007-06-28 03:24:00,245.45,245.49,245.43,245.49,696300001.0
2007-06-28 03:25:00,245.49,245.54,245.48,245.51,592999998.0
2007-06-28 03:26:00,245.505,245.52,245.49,245.5,261800000.0
2007-06-28 03:27:00,245.51,245.51,245.46,245.46,93000000.0
2007-06-28 03:28:00,245.46,245.5,245.46,245.5,327100000.0
2007-06-28 03:29:00,245.5,245.52,245.45,245.47,1000100001.0
2007-06-28 03:30:00,245.47,245.48,245.42,245.43,686199999.0
2007-06-28 03:31:00,245.44,245.44,245.41,245.44,499399999.0
2007-06-28 03:32:00,245.44,245.47,245.43,245.44,305999999.0
2007-06-28 03:33:00,245.445,245.46,245.43,245.46,559400004.0
2007-06-28 03:34:00,245.47,245.59,245.47,245.59,644200001.0
2007-06-28 03:35:00,245.58,245.63,245.53,245.62,459500005.0
2007-06-28 03:36:00,245.62,245.63,245.62,245.63,18000000.0
2007-06-28 03:37:00,245.63,245.63,245.59,245.59,301199997.0
2007-06-28 03:38:00,245.61,245.61,245.57,245.6,102100000.0
2007-06-28 03:39:00,245.6,245.6,245.58,245.6,59500000.0
2007-06-28 03:40:00,245.6,245.6,245.57,245.59,128900000.0
2007-06-28 03:41:00,245.6,245.61,245.59,245.61,115500000.0
2007-06-28 03:42:00,245.61,245.62,245.6,245.61,138400000.0
2007-06-28 03:43:00,245.6,245.64,245.59,245.6,341800003.0
2007-06-28 03:44:00,245.61,245.61,245.59,245.59,41200000.0
2007-06-28 03:45:00,245.61,245.63,245.61,245.63,80099999.0
2007-06-28 03:46:00,245.64,245.64,245.605,245.61,165700001.0
2007-06-28 03:47:00,245.62,245.67,245.6,245.67,287200001.0
2007-06-28 03:48:00,245.67,245.67,245.64,245.64,145500001.0
2007-06-28 03:49:00,245.64,245.68,245.64,245.68,26400000.0
2007-06-28 03:50:00,245.69,245.7,245.69,245.7,8400000.0
2007-06-28 03:51:00,245.7,245.76,245.7,245.75,96500000.0
2007-06-28 03:52:00,245.75,245.78,245.7,245.76,513700000.0
2007-06-28 03:53:00,245.755,245.79,245.72,245.75,861499999.0
2007-06-28 03:54:00,245.75,245.75,245.75,245.75,32800000.0
2007-06-28 03:55:00,245.75,245.77,245.73,245.76,370699996.0
2007-06-28 03:56:00,245.76,245.81,245.75,245.79,508800000.0
2007-06-28 03:57:00,245.79,245.81,245.79,245.8,428000000.0
2007-06-28 03:58:00,245.81,245.81,245.72,245.72,376800000.0
2007-06-28 03:59:00,245.72,245.77,245.72,245.73,708400000.0
2007-06-28 04:00:00,245.73,245.73,245.67,245.7,633899999.0
2007-06-28 04:01:00,245.71,245.71,245.605,245.62,523550000.0
2007-06-28 04:02:00,245.625,245.64,245.605,245.64,230000001.0
2007-06-28 04:03:00,245.64,245.71,245.64,245.68,423299999.0
2007-06-28 04:04:00,245.68,245.7,245.65,245.7,323300000.0
2007-06-28 04:05:00,245.7,245.7,245.68,245.68,412299999.0
2007-06-28 04:06:00,245.68,245.7,245.68,245.68,454900000.0
2007-06-28 04:07:00,245.68,245.7,245.68,245.68,345750001.0
2007-06-28 04:08:00,245.68,245.72,245.68,245.72,89350000.0
2007-06-28 04:09:00,245.72,245.72,245.7,245.72,99949999.0
2007-06-28 04:10:00,245.72,245.72,245.71,245.72,101850000.0
2007-06-28 04:11:00,245.72,245.73,245.72,245.72,246800001.0
2007-06-28 04:12:00,245.72,245.74,245.72,245.72,82500001.0
2007-06-28 04:13:00,245.72,245.74,245.71,245.72,536900005.0
2007-06-28 04:14:00,245.72,245.73,245.72,245.73,156500000.0
2007-06-28 04:15:00,245.72,245.72,245.72,245.72,7500000.0
2007-06-28 04:16:00,245.72,245.74,245.71,245.74,231400000.0
2007-06-28 04:17:00,245.74,245.8,245.73,245.78,673500000.0
2007-06-28 04:18:00,245.8,245.81,245.78,245.805,639399999.0
2007-06-28 04:19:00,245.805,245.82,245.79,245.8,607500001.0
2007-06-28 04:20:00,245.8,245.8,245.755,245.78,384499999.0
2007-06-28 04:21:00,245.78,245.79,245.74,245.75,710100002.0
2007-06-28 04:22:00,245.74,245.75,245.73,245.75,416200001.0
2007-06-28 04:23:00,245.76,245.77,245.75,245.75,316900000.0
2007-06-28 04:24:00,245.75,245.76,245.75,245.76,87300000.0
2007-06-28 04:25:00,245.76,245.76,245.74,245.76,197600000.0
2007-06-28 04:26:00,245.76,245.77,245.76,245.77,166000000.0
2007-06-28 04:27:00,245.77,245.77,245.745,245.745,231200000.0
2007-06-28 04:28:00,245.76,245.78,245.76,245.78,57200000.0
2007-06-28 04:29:00,245.78,245.78,245.67,245.67,1052000006.0
2007-06-28 04:30:00,245.68,245.71,245.68,245.7,217600000.0
2007-06-28 04:31:00,245.71,245.71,245.69,245.69,208600000.0
2007-06-28 04:32:00,245.68,245.69,245.66,245.67,428100003.0
2007-06-28 04:33:00,245.68,245.7,245.67,245.7,96600000.0
2007-06-28 04:34:00,245.71,245.71,245.7,245.71,18000000.0
2007-06-28 04:35:00,245.72,245.73,245.71,245.73,35600000.0
2007-06-28 04:36:00,245.73,245.73,245.72,245.73,48500000.0
2007-06-28 04:37:00,245.73,245.73,245.69,245.69,32000000.0
2007-06-28 04:38:00,245.7,245.7,245.66,245.67,400500001.0
2007-06-28 04:39:00,245.68,245.7,245.67,245.68,260300000.0
2007-06-28 04:40:00,245.68,245.68,245.6,245.61,336699999.0
2007-06-28 04:41:00,245.61,245.64,245.6,245.64,274199997.0
2007-06-28 04:42:00,245.64,245.64,245.63,245.63,10800000.0
2007-06-28 04:43:00,245.64,245.64,245.61,245.64,117500000.0
2007-06-28 04:44:00,245.64,245.66,245.64,245.64,108000000.0
2007-06-28 04:45:00,245.65,245.66,245.64,245.64,95600000.0
2007-06-28 04:46:00,245.64,245.64,245.61,245.61,235700000.0
2007-06-28 04:47:00,245.61,245.66,245.61,245.65,285500001.0
2007-06-28 04:48:00,245.65,245.67,245.64,245.65,192400000.0
2007-06-28 04:49:00,245.64,245.65,245.63,245.63,118000000.0
2007-06-28 04:50:00,245.63,245.65,245.63,245.65,48800000.0
2007-06-28 04:51:00,245.65,245.65,245.65,245.65,6000000.0
2007-06-28 04:52:00,245.65,245.65,245.63,245.63,58200000.0
2007-06-28 04:53:00,245.64,245.7,245.64,245.69,204300000.0
2007-06-28 04:54:00,245.69,245.7,245.69,245.7,65200000.0
2007-06-28 04:55:00,245.68,245.68,245.68,245.68,16000000.0
2007-06-28 04:56:00,245.68,245.69,245.67,245.67,206499999.0
2007-06-28 04:57:00,245.67,245.69,245.67,245.69,48500000.0
2007-06-28 04:58:00,245.69,245.69,245.68,245.69,74400000.0
2007-06-28 04:59:00,245.655,245.665,245.63,245.665,85600000.0
2007-06-28 05:00:00,245.69,245.69,245.67,245.67,187799999.0
2007-06-28 05:01:00,245.67,245.68,245.67,245.67,284000000.0
2007-06-28 05:02:00,245.67,245.67,245.67,245.67,10800000.0
2007-06-28 05:03:00,245.66,245.66,245.66,245.66,13100000.0
2007-06-28 05:04:00,245.67,245.67,245.67,245.67,4000000.0
2007-06-28 05:05:00,245.67,245.68,245.65,245.65,62200000.0
2007-06-28 05:06:00,245.65,245.66,245.65,245.66,59800000.0
2007-06-28 05:07:00,245.66,245.66,245.475,245.51,963140016.0
2007-06-28 05:08:00,245.51,245.53,245.45,245.47,143100000.0
2007-06-28 05:09:00,245.47,245.49,245.44,245.44,99100001.0
2007-06-28 05:10:00,245.44,245.46,245.4,245.41,332300000.0
2007-06-28 05:11:00,245.41,245.43,245.39,245.39,349999997.0
2007-06-28 05:12:00,245.4,245.4,245.34,245.385,838699999.0
2007-06-28 05:13:00,245.4,245.41,245.38,245.38,79300000.0
2007-06-28 05:14:00,245.39,245.43,245.39,245.425,361000000.0
2007-06-28 05:15:00,245.43,245.47,245.43,245.45,384500000.0
2007-06-28 05:16:00,245.46,245.46,245.44,245.44,122300000.0
2007-06-28 05:17:00,245.44,245.44,245.42,245.43,52500000.0
2007-06-28 05:18:00,245.43,245.43,245.43,245.43,36400000.0
2007-06-28 05:19:00,245.44,245.45,245.42,245.44,235199999.0
2007-06-28 05:20:00,245.44,245.45,245.42,245.44,368000004.0
2007-06-28 05:21:00,245.44,245.46,245.42,245.46,342299998.0
2007-06-28 05:22:00,245.46,245.47,245.44,245.47,111100001.0
2007-06-28 05:23:00,245.47,245.47,245.47,245.47,11200000.0
2007-06-28 05:24:00,245.47,245.49,245.47,245.49,108000001.0
2007-06-28 05:25:00,245.49,245.49,245.48,245.49,144200000.0
2007-06-28 05:26:00,245.48,245.58,245.48,245.58,721500002.0
2007-06-28 05:27:00,245.58,245.6,245.58,245.6,218299998.0
2007-06-28 05:28:00,245.6,245.64,245.6,245.61,156500002.0
2007-06-28 05:29:00,245.61,245.65,245.61,245.65,164300000.0
2007-06-28 05:30:00,245.65,245.66,245.59,245.63,474000000.0
2007-06-28 05:31:00,245.63,245.66,245.63,245.66,318600004.0
2007-06-28 05:32:00,245.66,245.7,245.64,245.66,484700000.0
2007-06-28 05:33:00,245.66,245.66,245.6,245.61,387199999.0
2007-06-28 05:34:00,245.61,245.64,245.61,245.64,318500002.0
2007-06-28 05:35:00,245.64,245.66,245.635,245.64,239800000.0
2007-06-28 05:36:00,245.64,245.66,245.61,245.65,326000000.0
2007-06-28 05:37:00,245.65,245.65,245.63,245.63,259600003.0
2007-06-28 05:38:00,245.63,245.65,245.62,245.64,214799998.0
2007-06-28 05:39:00,245.65,245.67,245.65,245.67,36400000.0
2007-06-28 05:40:00,245.67,245.67,245.64,245.64,111400000.0
2007-06-28 05:41:00,245.64,245.64,245.615,245.615,199000001.0
2007-06-28 05:42:00,245.589,245.613,245.552,245.591,296700000.0
2007-06-28 05:43:00,245.62,245.62,245.61,245.61,116000000.0
2007-06-28 05:44:00,245.61,245.61,245.61,245.61,6000000.0
2007-06-28 05:45:00,245.61,245.62,245.61,245.62,12800000.0
2007-06-28 05:46:00,245.62,245.62,245.62,245.62,50100000.0
2007-06-28 05:47:00,245.63,245.64,245.62,245.625,201600000.0
2007-06-28 05:48:00,245.625,245.63,245.62,245.62,125100000.0
2007-06-28 05:49:00,245.62,245.65,245.62,245.65,162300001.0
2007-06-28 05:50:00,245.65,245.66,245.61,245.61,201400002.0
2007-06-28 05:51:00,245.62,245.62,245.6,245.61,116600002.0
2007-06-28 05:52:00,245.61,245.63,245.61,245.63,36400000.0
2007-06-28 05:53:00,245.63,245.64,245.62,245.64,84700000.0
2007-06-28 05:54:00,245.64,245.66,245.64,245.66,114500000.0
2007-06-28 05:55:00,245.66,245.66,245.66,245.66,14000000.0
2007-06-28 05:56:00,245.66,245.68,245.65,245.65,184800000.0
2007-06-28 05:57:00,245.66,245.66,245.64,245.65,254700003.0
2007-06-28 05:58:00,245.65,245.7,245.64,245.67,263700000.0
2007-06-28 05:59:00,245.67,245.69,245.66,245.69,273799998.0
2007-06-28 06:00:00,245.67,245.7,245.65,245.68,345800002.0
2007-06-28 06:01:00,245.68,245.68,245.67,245.67,15600000.0
2007-06-28 06:02:00,245.67,245.69,245.66,245.68,270800000.0
2007-06-28 06:03:00,245.68,245.69,245.68,245.68,121400000.0
2007-06-28 06:04:00,245.68,245.7,245.68,245.7,177700000.0
2007-06-28 06:05:00,245.69,245.705,245.67,245.68,604800001.0
2007-06-28 06:06:00,245.68,245.72,245.68,245.7,186000000.0
2007-06-28 06:07:00,245.7,245.72,245.7,245.71,145600000.0
2007-06-28 06:08:00,245.7,245.74,245.7,245.74,194400000.0
2007-06-28 06:09:00,245.74,245.75,245.72,245.74,435499993.0
2007-06-28 06:10:00,245.74,245.76,245.74,245.76,58700000.0
2007-06-28 06:11:00,245.76,245.76,245.74,245.74,38400000.0
2007-06-28 06:12:00,245.74,245.75,245.72,245.735,172300000.0
2007-06-28 06:13:00,245.76,245.77,245.75,245.77,69200000.0
2007-06-28 06:14:00,245.77,245.77,245.74,245.76,50000000.0
2007-06-28 06:15:00,245.76,245.77,245.73,245.73,308700000.0
2007-06-28 06:16:00,245.73,245.74,245.72,245.74,281599999.0
2007-06-28 06:17:00,245.735,245.74,245.72,245.72,329700001.0
2007-06-28 06:18:00,245.72,245.73,245.69,245.71,261399999.0
2007-06-28 06:19:00,245.71,245.71,245.69,245.71,200600000.0
2007-06-28 06:20:00,245.71,245.71,245.67,245.69,115899999.0
2007-06-28 06:21:00,245.69,245.7,245.68,245.7,102800000.0
2007-06-28 06:22:00,245.7,245.73,245.7,245.72,364600001.0
2007-06-28 06:23:00,245.72,245.73,245.71,245.72,98000000.0
2007-06-28 06:24:00,245.72,245.72,245.7,245.71,306400000.0
2007-06-28 06:25:00,245.71,245.71,245.68,245.71,282999998.0
2007-06-28 06:26:00,245.71,245.71,245.67,245.68,506399997.0
2007-06-28 06:27:00,245.69,245.72,245.66,245.71,446199999.0
2007-06-28 06:28:00,245.7,245.72,245.7,245.72,421700001.0
2007-06-28 06:29:00,245.72,245.72,245.72,245.72,69800000.0
2007-06-28 06:30:00,245.72,245.72,245.71,245.72,152300000.0
2007-06-28 06:31:00,245.72,245.73,245.72,245.73,115699999.0
2007-06-28 06:32:00,245.73,245.75,245.73,245.75,56400000.0
2007-06-28 06:33:00,245.75,245.75,245.72,245.73,450199992.0
2007-06-28 06:34:00,245.73,245.73,245.72,245.72,44400000.0
2007-06-28 06:35:00,245.72,245.73,245.7,245.71,226200004.0
2007-06-28 06:36:00,245.71,245.71,245.71,245.71,45500000.0
2007-06-28 06:37:00,245.71,245.71,245.68,245.71,441199997.0
2007-06-28 06:38:00,245.71,245.71,245.69,245.71,235600000.0
2007-06-28 06:39:00,245.71,245.71,245.69,245.7,213899998.0
2007-06-28 06:40:00,245.7,245.7,245.65,245.66,1017700000.0
2007-06-28 06:41:00,245.66,245.69,245.66,245.69,150300000.0
2007-06-28 06:42:00,245.69,245.7,245.68,245.68,207400000.0
2007-06-28 06:43:00,245.67,245.67,245.66,245.66,220800000.0
2007-06-28 06:44:00,245.66,245.67,245.65,245.66,224900000.0
2007-06-28 06:45:00,245.66,245.66,245.65,245.65,40000000.0
2007-06-28 06:46:00,245.65,245.66,245.64,245.66,183900000.0
2007-06-28 06:47:00,245.66,245.66,245.65,245.66,136700000.0
2007-06-28 06:48:00,245.66,245.66,245.66,245.66,112100000.0
2007-06-28 06:49:00,245.66,245.68,245.66,245.675,491800001.0
2007-06-28 06:50:00,245.67,245.7,245.66,245.7,385800000.0
2007-06-28 06:51:00,245.7,245.73,245.68,245.7,376800000.0
2007-06-28 06:52:00,245.7,245.74,245.695,245.74,264300000.0
2007-06-28 06:53:00,245.73,245.76,245.71,245.75,473299998.0
2007-06-28 06:54:00,245.74,245.75,245.71,245.71,633600001.0
2007-06-28 06:55:00,245.72,245.72,245.7,245.705,230800001.0
2007-06-28 06:56:00,245.705,245.71,245.7,245.705,117900001.0
2007-06-28 06:57:00,245.705,245.74,245.705,245.74,181300001.0
2007-06-28 06:58:00,245.725,245.74,245.71,245.73,87000000.0
2007-06-28 06:59:00,245.74,245.74,245.73,245.73,76000000.0
2007-06-28 07:00:00,245.735,245.825,245.735,245.825,606000001.0
2007-06-28 07:01:00,245.815,245.84,245.8,245.82,272300000.0
2007-06-28 07:02:00,245.82,245.82,245.8,245.8,616699995.0
2007-06-28 07:03:00,245.8,245.82,245.8,245.815,304900001.0
2007-06-28 07:04:00,245.815,245.82,245.8,245.82,275500000.0
2007-06-28 07:05:00,245.82,245.825,245.815,245.815,89600000.0
2007-06-28 07:06:00,245.81,245.83,245.8,245.82,349200000.0
2007-06-28 07:07:00,245.82,245.83,245.82,245.83,354200000.0
2007-06-28 07:08:00,245.83,245.85,245.83,245.85,226299999.0
2007-06-28 07:09:00,245.85,245.86,245.83,245.85,448300006.0
2007-06-28 07:10:00,245.86,245.86,245.84,245.86,262200002.0
2007-06-28 07:11:00,245.87,245.9,245.86,245.89,519000007.0
2007-06-28 07:12:00,245.89,245.92,245.88,245.88,316500001.0
2007-06-28 07:13:00,245.88,245.9,245.85,245.86,995300015.0
2007-06-28 07:14:00,245.86,245.86,245.83,245.83,548999999.0
2007-06-28 07:15:00,245.84,245.88,245.84,245.87,365200002.0
2007-06-28 07:16:00,245.87,245.87,245.83,245.85,590200003.0
2007-06-28 07:17:00,245.845,245.85,245.84,245.85,35900000.0
2007-06-28 07:18:00,245.85,245.87,245.85,245.87,94000000.0
2007-06-28 07:19:00,245.87,245.87,245.79,245.79,880000002.0
2007-06-28 07:20:00,245.8,245.82,245.79,245.81,403700000.0
2007-06-28 07:21:00,245.81,245.85,245.81,245.82,389700001.0
2007-06-28 07:22:00,245.82,245.83,245.82,245.82,52600000.0
2007-06-28 07:23:00,245.82,245.83,245.8,245.81,85700000.0
2007-06-28 07:24:00,245.82,245.83,245.805,245.81,107400000.0
2007-06-28 07:25:00,245.81,245.83,245.79,245.8,354000000.0
2007-06-28 07:26:00,245.82,245.82,245.79,245.79,39700000.0
2007-06-28 07:27:00,245.8,245.81,245.79,245.81,167200000.0
2007-06-28 07:28:00,245.83,245.85,245.82,245.85,260900000.0
2007-06-28 07:29:00,245.84,245.84,245.83,245.83,47700000.0
2007-06-28 07:30:00,245.84,245.84,245.83,245.83,27300000.0
2007-06-28 07:31:00,245.797,245.836,245.795,245.81,452900008.0
2007-06-28 07:32:00,245.83,245.84,245.83,245.84,31400000.0
2007-06-28 07:33:00,245.84,245.86,245.83,245.83,448900002.0
2007-06-28 07:34:00,245.84,245.87,245.84,245.87,127500000.0
2007-06-28 07:35:00,245.87,245.88,245.86,245.88,254500000.0
2007-06-28 07:36:00,245.88,245.89,245.87,245.88,131600000.0
2007-06-28 07:37:00,245.88,245.88,245.86,245.86,260200000.0
2007-06-28 07:38:00,245.86,245.87,245.84,245.86,154100000.0
2007-06-28 07:39:00,245.85,245.88,245.85,245.88,140700000.0
2007-06-28 07:40:00,245.88,245.89,245.86,245.89,190700000.0
2007-06-28 07:41:00,245.89,245.9,245.87,245.9,205699999.0
2007-06-28 07:42:00,245.9,245.91,245.88,245.89,263500000.0
2007-06-28 07:43:00,245.89,245.91,245.87,245.88,253800000.0
2007-06-28 07:44:00,245.89,245.91,245.87,245.89,338500000.0
2007-06-28 07:45:00,245.89,245.92,245.87,245.91,410200000.0
2007-06-28 07:46:00,245.92,245.92,245.89,245.92,239900000.0
2007-06-28 07:47:00,245.92,245.97,245.92,245.95,311499999.0
2007-06-28 07:48:00,245.95,245.99,245.95,245.99,400000000.0
2007-06-28 07:49:00,246.0,246.05,246.0,246.05,189300000.0
2007-06-28 07:50:00,246.04,246.09,246.03,246.07,620900000.0
2007-06-28 07:51:00,246.09,246.1,246.07,246.1,234000000.0
2007-06-28 07:52:00,246.1,246.12,246.08,246.12,154299999.0
2007-06-28 07:53:00,246.11,246.23,246.11,246.22,659700001.0
2007-06-28 07:54:00,246.22,246.29,246.21,246.26,1424699999.0
2007-06-28 07:55:00,246.27,246.33,246.24,246.29,968700003.0
2007-06-28 07:56:00,246.29,246.375,246.27,246.34,480100001.0
2007-06-28 07:57:00,246.36,246.39,246.32,246.35,938099997.0
2007-06-28 07:58:00,246.35,246.35,246.29,246.29,545000001.0
2007-06-28 07:59:00,246.3,246.34,246.28,246.33,426700000.0
2007-06-28 08:00:00,246.33,246.41,246.31,246.385,1755899993.0
2007-06-28 08:01:00,246.39,246.45,246.35,246.45,1300000000.0
2007-06-28 08:02:00,246.45,246.45,246.33,246.34,1407800000.0
2007-06-28 08:03:00,246.34,246.39,246.34,246.37,539700005.0
2007-06-28 08:04:00,246.38,246.44,246.38,246.43,1425499998.0
2007-06-28 08:05:00,246.43,246.58,246.42,246.545,1125200001.0
2007-06-28 08:06:00,246.545,246.545,246.44,246.49,1131300001.0
2007-06-28 08:07:00,246.49,246.64,246.485,246.62,1751500002.0
2007-06-28 08:08:00,246.62,246.62,246.52,246.59,1329200003.0
2007-06-28 08:09:00,246.6,246.6,246.555,246.585,1679499996.0
2007-06-28 08:10:00,246.59,246.61,246.54,246.54,2094000006.0
2007-06-28 08:11:00,246.53,246.53,246.47,246.49,2094000006.0
2007-06-28 08:12:00,246.49,246.53,246.485,246.5,1549299996.0
2007-06-28 08:13:00,246.5,246.52,246.5,246.5,1376100003.0
2007-06-28 08:14:00,246.5,246.535,246.495,246.53,819599997.0
2007-06-28 08:15:00,246.53,246.715,246.49,246.715,1964100000.0
2007-06-28 08:16:00,246.715,246.75,246.67,246.675,1765500000.0
2007-06-28 08:17:00,246.675,246.68,246.59,246.59,2028299993.0
2007-06-28 08:18:00,246.59,246.66,246.58,246.61,1338400007.0
2007-06-28 08:19:00,246.61,246.64,246.61,246.63,1295100007.0
2007-06-28 08:20:00,246.63,246.67,246.6,246.65,1195300004.0
2007-06-28 08:21:00,246.65,246.66,246.61,246.63,1169900003.0
2007-06-28 08:22:00,246.625,246.76,246.62,246.7,1893699998.0
2007-06-28 08:23:00,246.68,246.74,246.65,246.65,1084300000.0
2007-06-28 08:24:00,246.65,246.7,246.62,246.635,1535899994.0
2007-06-28 08:25:00,246.63,246.635,246.495,246.53,1780499992.0
2007-06-28 08:26:00,246.53,246.59,246.49,246.59,1499000000.0
2007-06-28 08:27:00,246.59,246.64,246.58,246.58,1816400009.0
2007-06-28 08:28:00,246.58,246.615,246.54,246.575,1073399999.0
2007-06-28 08:29:00,246.575,246.58,246.43,246.47,1050600000.0
2007-06-28 08:30:00,246.47,246.54,246.47,246.48,1258599998.0
2007-06-28 08:31:00,246.48,246.48,246.45,246.46,739400000.0
2007-06-28 08:32:00,246.46,246.49,246.44,246.47,693899999.0
2007-06-28 08:33:00,246.47,246.49,246.42,246.46,670299995.0
2007-06-28 08:34:00,246.46,246.56,246.46,246.53,1342000005.0
2007-06-28 08:35:00,246.53,246.54,246.47,246.49,1116900000.0
2007-06-28 08:36:00,246.49,246.51,246.485,246.5,909999999.0
2007-06-28 08:37:00,246.49,246.51,246.47,246.48,608799998.0
2007-06-28 08:38:00,246.48,246.495,246.42,246.43,733100001.0
2007-06-28 08:39:00,246.43,246.44,246.36,246.38,1579000021.0
2007-06-28 08:40:00,246.38,246.41,246.37,246.38,1052399996.0
2007-06-28 08:41:00,246.38,246.41,246.37,246.375,1313000001.0
2007-06-28 08:42:00,246.38,246.41,246.38,246.385,858400000.0
2007-06-28 08:43:00,246.385,246.44,246.375,246.44,598700004.0
2007-06-28 08:44:00,246.44,246.47,246.42,246.425,592599997.0
2007-06-28 08:45:00,246.425,246.43,246.38,246.42,1281100001.0
2007-06-28 08:46:00,246.42,246.49,246.41,246.485,550600000.0
2007-06-28 08:47:00,246.485,246.49,246.46,246.47,588499997.0
2007-06-28 08:48:00,246.48,246.48,246.44,246.46,502599995.0
2007-06-28 08:49:00,246.47,246.475,246.41,246.43,1175800003.0
2007-06-28 08:50:00,246.43,246.43,246.39,246.41,1194700000.0
2007-06-28 08:51:00,246.41,246.41,246.38,246.4,746600001.0
2007-06-28 08:52:00,246.4,246.4,246.29,246.36,1031100003.0
2007-06-28 08:53:00,246.35,246.365,246.33,246.35,1389600001.0
2007-06-28 08:54:00,246.345,246.37,246.3,246.32,730600000.0
2007-06-28 08:55:00,246.31,246.33,246.3,246.33,894499998.0
2007-06-28 08:56:00,246.33,246.34,246.29,246.31,1806699994.0
2007-06-28 08:57:00,246.31,246.32,246.29,246.3,489799995.0
2007-06-28 08:58:00,246.315,246.35,246.3,246.34,371100000.0
2007-06-28 08:59:00,246.34,246.35,246.31,246.31,403800002.0
2007-06-28 09:00:00,246.315,246.41,246.315,246.34,931499999.0
2007-06-28 09:01:00,246.34,246.35,246.31,246.32,467900000.0
2007-06-28 09:02:00,246.32,246.33,246.2,246.21,1048699999.0
2007-06-28 09:03:00,246.21,246.24,246.18,246.2,884100000.0
2007-06-28 09:04:00,246.2,246.22,246.17,246.22,1042299997.0
2007-06-28 09:05:00,246.23,246.25,246.21,246.23,1104300003.0
2007-06-28 09:06:00,246.24,246.24,246.13,246.15,848600008.0
2007-06-28 09:07:00,246.12,246.14,246.09,246.1,848600008.0
2007-06-28 09:08:00,246.1,246.11,246.03,246.06,1259900000.0
2007-06-28 09:09:00,246.06,246.12,246.06,246.11,1903400009.0
2007-06-28 09:10:00,246.12,246.2,246.11,246.19,1424300002.0
2007-06-28 09:11:00,246.185,246.21,246.15,246.15,752000002.0
2007-06-28 09:12:00,246.15,246.15,246.095,246.12,1059299999.0
2007-06-28 09:13:00,246.12,246.15,246.12,246.12,812200000.0
2007-06-28 09:14:00,246.13,246.14,246.08,246.12,1492500001.0
2007-06-28 09:15:00,246.12,246.16,246.09,246.14,1502999996.0
2007-06-28 09:16:00,246.14,246.21,246.14,246.2,1803900005.0
2007-06-28 09:17:00,246.19,246.22,246.18,246.2,1851399998.0
2007-06-28 09:18:00,246.2,246.26,246.2,246.25,768499998.0
2007-06-28 09:19:00,246.25,246.27,246.23,246.24,724300000.0
2007-06-28 09:20:00,246.24,246.29,246.24,246.27,655099998.0
2007-06-28 09:21:00,246.27,246.27,246.24,246.25,798199999.0
2007-06-28 09:22:00,246.24,246.24,246.16,246.16,1094500008.0
2007-06-28 09:23:00,246.16,246.17,246.125,246.13,1709900003.0
2007-06-28 09:24:00,246.12,246.17,246.12,246.16,1408900000.0
2007-06-28 09:25:00,246.16,246.16,246.11,246.15,764899998.0
2007-06-28 09:26:00,246.15,246.2,246.14,246.165,955000002.0
2007-06-28 09:27:00,246.15,246.22,246.14,246.2,1479900002.0
2007-06-28 09:28:00,246.18,246.21,246.17,246.17,1751000007.0
2007-06-28 09:29:00,246.17,246.25,246.17,246.25,1445300000.0
2007-06-28 09:30:00,246.27,246.28,246.23,246.26,1445300000.0
2007-06-28 09:31:00,246.27,246.31,246.22,246.26,1542100002.0
2007-06-28 09:32:00,246.26,246.31,246.24,246.31,1470899997.0
2007-06-28 09:33:00,246.31,246.32,246.27,246.27,775200003.0
2007-06-28 09:34:00,246.27,246.31,246.255,246.27,998800002.0
2007-06-28 09:35:00,246.29,246.34,246.26,246.34,990300002.0
2007-06-28 09:36:00,246.34,246.39,246.34,246.37,618499999.0
2007-06-28 09:37:00,246.36,246.37,246.35,246.36,770999998.0
2007-06-28 09:38:00,246.36,246.41,246.36,246.39,844299996.0
2007-06-28 09:39:00,246.4,246.52,246.4,246.52,1051700001.0
2007-06-28 09:40:00,246.515,246.55,246.48,246.49,1482500001.0
2007-06-28 09:41:00,246.485,246.52,246.45,246.45,2049499998.0
2007-06-28 09:42:00,246.45,246.45,246.4,246.43,917399998.0
2007-06-28 09:43:00,246.43,246.44,246.39,246.4,642855266.0
2007-06-28 09:44:00,246.395,246.395,246.3,246.3,1326499998.0
2007-06-28 09:45:00,246.3,246.31,246.25,246.295,883099999.0
2007-06-28 09:46:00,246.3,246.33,246.28,246.33,848400000.0
2007-06-28 09:47:00,246.33,246.33,246.26,246.28,759800005.0
2007-06-28 09:48:00,246.29,246.33,246.29,246.325,697200000.0
2007-06-28 09:49:00,246.325,246.35,246.325,246.33,694799998.0
2007-06-28 09:50:00,246.35,246.35,246.315,246.345,552100000.0
2007-06-28 09:51:00,246.35,246.41,246.34,246.41,727800000.0
2007-06-28 09:52:00,246.41,246.41,246.37,246.4,1148900017.0
2007-06-28 09:53:00,246.4,246.4,246.375,246.4,308599999.0
2007-06-28 09:54:00,246.4,246.4,246.38,246.4,795000000.0
2007-06-28 09:55:00,246.4,246.44,246.39,246.43,1433100002.0
2007-06-28 09:56:00,246.42,246.45,246.41,246.44,717899997.0
2007-06-28 09:57:00,246.46,246.49,246.43,246.47,1625600000.0
2007-06-28 09:58:00,246.47,246.48,246.37,246.39,1148799997.0
2007-06-28 09:59:00,246.385,246.42,246.38,246.38,1041000007.0
2007-06-28 10:00:00,246.38,246.4,246.36,246.37,1193800004.0
2007-06-28 10:01:00,246.37,246.43,246.35,246.43,1021500003.0
2007-06-28 10:02:00,246.43,246.49,246.43,246.46,1053500003.0
2007-06-28 10:03:00,246.46,246.5,246.45,246.48,999200006.0
2007-06-28 10:04:00,246.48,246.55,246.48,246.52,1156000001.0
2007-06-28 10:05:00,246.52,246.54,246.49,246.495,1220000007.0
2007-06-28 10:06:00,246.495,246.5,246.43,246.44,805600005.0
2007-06-28 10:07:00,246.44,246.47,246.43,246.47,472500001.0
2007-06-28 10:08:00,246.48,246.5,246.45,246.47,1251400002.0
2007-06-28 10:09:00,246.47,246.5,246.44,246.475,1080699998.0
2007-06-28 10:10:00,246.47,246.5,246.46,246.49,510100001.0
2007-06-28 10:11:00,246.48,246.495,246.46,246.465,376200000.0
2007-06-28 10:12:00,246.465,246.47,246.44,246.46,1057199983.0
2007-06-28 10:13:00,246.46,246.5,246.45,246.48,1102600002.0
2007-06-28 10:14:00,246.48,246.5,246.48,246.49,198550000.0
2007-06-28 10:15:00,246.49,246.52,246.485,246.52,189224998.0
2007-06-28 10:16:00,246.5,246.53,246.48,246.51,659625000.0
2007-06-28 10:17:00,246.51,246.55,246.51,246.535,720099999.0
2007-06-28 10:18:00,246.535,246.56,246.53,246.55,671699994.0
2007-06-28 10:19:00,246.55,246.55,246.51,246.55,1068599998.0
2007-06-28 10:20:00,246.55,246.55,246.52,246.525,897700006.0
2007-06-28 10:21:00,246.525,246.54,246.49,246.49,652199999.0
2007-06-28 10:22:00,246.49,246.51,246.49,246.51,167500000.0
2007-06-28 10:23:00,246.51,246.51,246.47,246.47,188800000.0
2007-06-28 10:24:00,246.47,246.52,246.47,246.52,361600000.0
2007-06-28 10:25:00,246.5,246.61,246.5,246.59,1072899998.0
2007-06-28 10:26:00,246.59,246.6,246.55,246.57,1454100010.0
2007-06-28 10:27:00,246.57,246.58,246.53,246.55,1380200005.0
2007-06-28 10:28:00,246.55,246.56,246.54,246.56,461800002.0
2007-06-28 10:29:00,246.56,246.58,246.535,246.56,770599998.0
2007-06-28 10:30:00,246.555,246.58,246.535,246.58,1290000009.0
2007-06-28 10:31:00,246.58,246.58,246.51,246.52,538099999.0
2007-06-28 10:32:00,246.52,246.52,246.46,246.47,346800000.0
2007-06-28 10:33:00,246.48,246.48,246.44,246.44,314400000.0
2007-06-28 10:34:00,246.435,246.445,246.37,246.37,807699996.0
2007-06-28 10:35:00,246.37,246.39,246.36,246.37,501400000.0
2007-06-28 10:36:00,246.37,246.41,246.36,246.39,1004700000.0
2007-06-28 10:37:00,246.39,246.41,246.385,246.4,552600000.0
2007-06-28 10:38:00,246.4,246.41,246.4,246.41,413700000.0
2007-06-28 10:39:00,246.41,246.41,246.4,246.41,324700000.0
2007-06-28 10:40:00,246.41,246.41,246.36,246.4,1558999994.0
2007-06-28 10:41:00,246.39,246.39,246.34,246.38,1093800005.0
2007-06-28 10:42:00,246.38,246.38,246.36,246.37,271100001.0
2007-06-28 10:43:00,246.37,246.39,246.37,246.37,535899998.0
2007-06-28 10:44:00,246.37,246.375,246.35,246.37,657900000.0
2007-06-28 10:45:00,246.36,246.38,246.34,246.36,895499999.0
2007-06-28 10:46:00,246.36,246.37,246.34,246.36,1702800011.0
2007-06-28 10:47:00,246.365,246.39,246.35,246.38,1742199996.0
2007-06-28 10:48:00,246.38,246.4,246.37,246.39,835200001.0
2007-06-28 10:49:00,246.39,246.39,246.31,246.32,1424200001.0
2007-06-28 10:50:00,246.33,246.33,246.26,246.3,1997499999.0
2007-06-28 10:51:00,246.24,246.27,246.21,246.27,1997499999.0
2007-06-28 10:52:00,246.27,246.31,246.22,246.24,2086099989.0
2007-06-28 10:53:00,246.24,246.31,246.24,246.305,582000000.0
2007-06-28 10:54:00,246.305,246.34,246.3,246.34,616500000.0
2007-06-28 10:55:00,246.34,246.34,246.28,246.3,1238899998.0
2007-06-28 10:56:00,246.3,246.33,246.28,246.3,987299997.0
2007-06-28 10:57:00,246.305,246.33,246.29,246.32,555500004.0
2007-06-28 10:58:00,246.32,246.41,246.31,246.4,1501300000.0
2007-06-28 10:59:00,246.4,246.41,246.39,246.41,364800004.0
2007-06-28 11:00:00,246.41,246.43,246.405,246.42,1800099988.0
2007-06-28 11:01:00,246.415,246.47,246.41,246.45,920199999.0
2007-06-28 11:02:00,246.45,246.45,246.42,246.42,875599998.0
2007-06-28 11:03:00,246.42,246.42,246.38,246.39,948599999.0
2007-06-28 11:04:00,246.4,246.41,246.39,246.41,296400000.0
2007-06-28 11:05:00,246.41,246.41,246.29,246.34,1453100008.0
2007-06-28 11:06:00,246.34,246.36,246.305,246.34,1115100000.0
2007-06-28 11:07:00,246.34,246.35,246.25,246.28,1071600007.0
2007-06-28 11:08:00,246.28,246.3,246.26,246.3,1071600007.0
2007-06-28 11:09:00,246.3,246.34,246.3,246.31,536500002.0
2007-06-28 11:10:00,246.31,246.32,246.24,246.25,1248399997.0
2007-06-28 11:11:00,246.28,246.28,246.24,246.26,1708800007.0
2007-06-28 11:12:00,246.23,246.28,246.23,246.27,1708800007.0
2007-06-28 11:13:00,246.28,246.28,246.26,246.26,327400000.0
2007-06-28 11:14:00,246.26,246.26,246.215,246.24,1046099998.0
2007-06-28 11:15:00,246.23,246.25,246.21,246.23,1380800000.0
2007-06-28 11:16:00,246.23,246.33,246.22,246.3,1466899996.0
2007-06-28 11:17:00,246.3,246.34,246.3,246.34,723500001.0
2007-06-28 11:18:00,246.34,246.38,246.34,246.37,1200800007.0
2007-06-28 11:19:00,246.38,246.42,246.38,246.4,747799996.0
2007-06-28 11:20:00,246.4,246.43,246.38,246.38,268037500.0
2007-06-28 11:21:00,246.39,246.4,246.37,246.37,160599999.0
2007-06-28 11:22:00,246.37,246.38,246.36,246.37,259200000.0
2007-06-28 11:23:00,246.37,246.41,246.35,246.41,628600002.0
2007-06-28 11:24:00,246.41,246.41,246.375,246.4,750300001.0
2007-06-28 11:25:00,246.39,246.435,246.38,246.42,447999995.0
2007-06-28 11:26:00,246.43,246.43,246.37,246.405,928400002.0
2007-06-28 11:27:00,246.405,246.42,246.36,246.415,571399995.0
2007-06-28 11:28:00,246.415,246.42,246.39,246.4,830200001.0
2007-06-28 11:29:00,246.41,246.465,246.4,246.46,1291499999.0
2007-06-28 11:30:00,246.46,246.54,246.45,246.52,966300002.0
2007-06-28 11:31:00,246.52,246.52,246.45,246.45,1590499990.0
2007-06-28 11:32:00,246.45,246.48,246.45,246.47,744599998.0
2007-06-28 11:33:00,246.47,246.48,246.46,246.47,1327800001.0
2007-06-28 11:34:00,246.48,246.5,246.46,246.49,554400001.0
2007-06-28 11:35:00,246.49,246.49,246.42,246.49,1348900006.0
2007-06-28 11:36:00,246.49,246.49,246.46,246.47,635000002.0
2007-06-28 11:37:00,246.47,246.47,246.42,246.45,1056400004.0
2007-06-28 11:38:00,246.46,246.47,246.42,246.46,1874000008.0
2007-06-28 11:39:00,246.46,246.46,246.43,246.46,572100000.0
2007-06-28 11:40:00,246.46,246.47,246.43,246.44,678799999.0
2007-06-28 11:41:00,246.44,246.47,246.43,246.47,880399998.0
2007-06-28 11:42:00,246.47,246.47,246.44,246.45,555900003.0
2007-06-28 11:43:00,246.44,246.47,246.43,246.45,1028400001.0
2007-06-28 11:44:00,246.45,246.49,246.45,246.47,1336299999.0
2007-06-28 11:45:00,246.47,246.49,246.445,246.48,618800001.0
2007-06-28 11:46:00,246.48,246.48,246.45,246.46,696799999.0
2007-06-28 11:47:00,246.46,246.47,246.44,246.47,489600000.0
2007-06-28 11:48:00,246.455,246.46,246.43,246.43,141900000.0
2007-06-28 11:49:00,246.45,246.47,246.45,246.45,359300000.0
2007-06-28 11:50:00,246.45,246.47,246.41,246.42,916900002.0
2007-06-28 11:51:00,246.42,246.44,246.42,246.44,554399996.0
2007-06-28 11:52:00,246.44,246.445,246.405,246.435,829300004.0
2007-06-28 11:53:00,246.44,246.48,246.44,246.46,1372400008.0
2007-06-28 11:54:00,246.46,246.47,246.45,246.45,294700001.0
2007-06-28 11:55:00,246.45,246.45,246.36,246.4,1728499992.0
2007-06-28 11:56:00,246.395,246.42,246.39,246.41,691100001.0
2007-06-28 11:57:00,246.41,246.41,246.37,246.38,543900000.0
2007-06-28 11:58:00,246.375,246.38,246.34,246.36,1033500003.0
2007-06-28 11:59:00,246.36,246.36,246.3,246.31,1007799998.0
2007-06-28 12:00:00,246.32,246.355,246.31,246.35,1301599990.0
2007-06-28 12:01:00,246.36,246.38,246.355,246.37,434900001.0
2007-06-28 12:02:00,246.37,246.4,246.36,246.36,314299998.0
2007-06-28 12:03:00,246.36,246.37,246.31,246.335,1247300001.0
2007-06-28 12:04:00,246.34,246.36,246.3,246.36,1252900001.0
2007-06-28 12:05:00,246.35,246.36,246.33,246.34,957500002.0
2007-06-28 12:06:00,246.34,246.34,246.31,246.32,272100000.0
2007-06-28 12:07:00,246.32,246.33,246.26,246.28,900999998.0
2007-06-28 12:08:00,246.28,246.28,246.25,246.27,1003399997.0
2007-06-28 12:09:00,246.27,246.3,246.27,246.29,611699995.0
2007-06-28 12:10:00,246.29,246.295,246.25,246.28,1064600003.0
2007-06-28 12:11:00,246.28,246.3,246.23,246.26,969200006.0
2007-06-28 12:12:00,246.26,246.31,246.25,246.3,839000002.0
2007-06-28 12:13:00,246.31,246.32,246.28,246.31,1120900002.0
2007-06-28 12:14:00,246.31,246.4,246.3,246.4,1821000006.0
2007-06-28 12:15:00,246.4,246.43,246.38,246.43,1454800007.0
2007-06-28 12:16:00,246.42,246.42,246.3,246.33,1834000007.0
2007-06-28 12:17:00,246.325,246.36,246.31,246.33,1052099995.0
2007-06-28 12:18:00,246.34,246.35,246.32,246.34,350800004.0
2007-06-28 12:19:00,246.345,246.39,246.34,246.365,1291899996.0
2007-06-28 12:20:00,246.36,246.38,246.36,246.36,472400003.0
2007-06-28 12:21:00,246.36,246.41,246.34,246.38,1453900003.0
2007-06-28 12:22:00,246.38,246.39,246.36,246.36,792900000.0
2007-06-28 12:23:00,246.36,246.37,246.35,246.37,491800000.0
2007-06-28 12:24:00,246.37,246.39,246.36,246.37,504200004.0
2007-06-28 12:25:00,246.37,246.38,246.365,246.38,290600000.0
2007-06-28 12:26:00,246.36,246.38,246.35,246.37,221000001.0
2007-06-28 12:27:00,246.38,246.38,246.34,246.35,652200002.0
2007-06-28 12:28:00,246.35,246.355,246.35,246.35,294199995.0
2007-06-28 12:29:00,246.35,246.38,246.35,246.37,272900000.0
2007-06-28 12:30:00,246.37,246.38,246.34,246.345,761899993.0
2007-06-28 12:31:00,246.35,246.37,246.35,246.37,394899999.0
2007-06-28 12:32:00,246.355,246.37,246.35,246.36,146599998.0
2007-06-28 12:33:00,246.36,246.37,246.35,246.35,581900000.0
2007-06-28 12:34:00,246.35,246.35,246.29,246.29,997799999.0
2007-06-28 12:35:00,246.28,246.315,246.28,246.295,1078499998.0
2007-06-28 12:36:00,246.295,246.31,246.24,246.27,921200000.0
2007-06-28 12:37:00,246.27,246.28,246.23,246.24,395999998.0
2007-06-28 12:38:00,246.24,246.27,246.23,246.235,611300003.0
2007-06-28 12:39:00,246.23,246.28,246.23,246.265,681200003.0
2007-06-28 12:40:00,246.27,246.3,246.26,246.26,1842400002.0
2007-06-28 12:41:00,246.265,246.295,246.25,246.255,599599996.0
2007-06-28 12:42:00,246.255,246.27,246.21,246.22,1229600000.0
2007-06-28 12:43:00,246.225,246.29,246.22,246.27,1607099999.0
2007-06-28 12:44:00,246.28,246.29,246.25,246.27,798100002.0
2007-06-28 12:45:00,246.26,246.27,246.23,246.24,603600000.0
2007-06-28 12:46:00,246.24,246.24,246.21,246.24,567200002.0
2007-06-28 12:47:00,246.24,246.29,246.24,246.29,917400001.0
2007-06-28 12:48:00,246.29,246.33,246.29,246.315,853000001.0
2007-06-28 12:49:00,246.315,246.32,246.29,246.3,132500000.0
2007-06-28 12:50:00,246.3,246.34,246.3,246.34,365500000.0
2007-06-28 12:51:00,246.34,246.34,246.31,246.32,341800002.0
2007-06-28 12:52:00,246.32,246.34,246.26,246.27,1069500000.0
2007-06-28 12:53:00,246.27,246.29,246.25,246.25,619899997.0
2007-06-28 12:54:00,246.25,246.27,246.25,246.26,250300000.0
2007-06-28 12:55:00,246.26,246.27,246.25,246.25,288000000.0
2007-06-28 12:56:00,246.25,246.26,246.22,246.24,621900003.0
2007-06-28 12:57:00,246.24,246.26,246.22,246.26,785600000.0
2007-06-28 12:58:00,246.26,246.26,246.23,246.24,713500001.0
2007-06-28 12:59:00,246.24,246.27,246.18,246.25,1761000006.0
2007-06-28 13:00:00,246.26,246.28,246.22,246.26,1371700000.0
2007-06-28 13:01:00,246.26,246.29,246.24,246.29,1014299998.0
2007-06-28 13:02:00,246.29,246.29,246.25,246.27,1350799999.0
2007-06-28 13:03:00,246.26,246.36,246.25,246.34,1552199997.0
2007-06-28 13:04:00,246.34,246.34,246.26,246.33,1519499997.0
2007-06-28 13:05:00,246.33,246.34,246.31,246.31,1196300002.0
2007-06-28 13:06:00,246.32,246.32,246.27,246.27,511400001.0
2007-06-28 13:07:00,246.27,246.28,246.235,246.25,731600003.0
2007-06-28 13:08:00,246.25,246.26,246.21,246.215,772000000.0
2007-06-28 13:09:00,246.215,246.25,246.21,246.25,369500000.0
2007-06-28 13:10:00,246.25,246.27,246.25,246.255,389900000.0
2007-06-28 13:11:00,246.255,246.27,246.23,246.23,797500001.0
2007-06-28 13:12:00,246.23,246.23,246.2,246.22,912999990.0
2007-06-28 13:13:00,246.21,246.21,246.16,246.17,1001899998.0
2007-06-28 13:14:00,246.17,246.17,246.13,246.14,1411199992.0
2007-06-28 13:15:00,246.14,246.14,246.1,246.1,555300000.0
2007-06-28 13:16:00,246.11,246.14,246.1,246.12,717699999.0
2007-06-28 13:17:00,246.14,246.14,246.1,246.11,1025700000.0
2007-06-28 13:18:00,246.11,246.13,246.1,246.1,1058900000.0
2007-06-28 13:19:00,246.11,246.11,246.08,246.09,110300000.0
2007-06-28 13:20:00,246.1,246.13,246.07,246.085,1241099993.0
2007-06-28 13:21:00,246.085,246.11,246.08,246.09,1107600002.0
2007-06-28 13:22:00,246.085,246.11,246.08,246.11,509700004.0
2007-06-28 13:23:00,246.11,246.13,246.065,246.065,703000005.0
2007-06-28 13:24:00,246.06,246.07,246.05,246.06,480400000.0
2007-06-28 13:25:00,246.06,246.06,246.01,246.02,597899997.0
2007-06-28 13:26:00,246.01,246.04,246.01,246.01,1088800003.0
2007-06-28 13:27:00,246.02,246.045,245.98,246.01,1618800005.0
2007-06-28 13:28:00,246.005,246.02,245.94,246.0,2110599996.0
2007-06-28 13:29:00,246.0,246.02,245.97,245.97,1128299999.0
2007-06-28 13:30:00,245.97,246.01,245.93,245.93,886999999.0
2007-06-28 13:31:00,245.93,245.93,245.87,245.92,1117500004.0
2007-06-28 13:32:00,245.92,245.97,245.91,245.94,1402100003.0
2007-06-28 13:33:00,245.94,245.97,245.94,245.97,836400000.0
2007-06-28 13:34:00,245.97,245.98,245.95,245.95,1096000006.0
2007-06-28 13:35:00,245.95,245.98,245.92,245.94,514600000.0
2007-06-28 13:36:00,245.94,245.99,245.94,245.94,577000000.0
2007-06-28 13:37:00,245.94,245.99,245.94,245.98,589899999.0
2007-06-28 13:38:00,245.97,246.01,245.96,246.01,1008299997.0
2007-06-28 13:39:00,246.0,246.1,245.99,246.09,1992799996.0
2007-06-28 13:40:00,246.09,246.14,246.07,246.13,1279299998.0
2007-06-28 13:41:00,246.13,246.13,246.07,246.07,1200300000.0
2007-06-28 13:42:00,246.07,246.08,246.03,246.03,1735000006.0
2007-06-28 13:43:00,246.04,246.07,246.0,246.05,917800000.0
2007-06-28 13:44:00,246.06,246.08,246.05,246.06,917800000.0
2007-06-28 13:45:00,246.05,246.07,246.02,246.04,884400005.0
2007-06-28 13:46:00,246.035,246.06,246.02,246.03,1136800006.0
2007-06-28 13:47:00,246.03,246.03,246.01,246.01,279900000.0
2007-06-28 13:48:00,246.02,246.03,246.02,246.03,122500000.0
2007-06-28 13:49:00,246.03,246.03,246.01,246.01,745199997.0
2007-06-28 13:50:00,246.01,246.03,246.01,246.02,498200001.0
2007-06-28 13:51:00,246.02,246.03,245.975,245.98,1506399991.0
2007-06-28 13:52:00,245.98,246.02,245.96,246.02,1465000001.0
2007-06-28 13:53:00,246.01,246.06,246.01,246.04,1881400013.0
2007-06-28 13:54:00,246.04,246.09,246.02,246.07,600799999.0
2007-06-28 13:55:00,246.07,246.13,246.07,246.11,1319399990.0
2007-06-28 13:56:00,246.11,246.17,246.105,246.125,1358899999.0
2007-06-28 13:57:00,246.125,246.18,246.1,246.12,1261599997.0
2007-06-28 13:58:00,246.12,246.135,246.12,246.12,387099998.0
2007-06-28 13:59:00,246.13,246.17,246.12,246.15,246600002.0
2007-06-28 14:00:00,246.15,246.16,246.12,246.14,761200002.0
2007-06-28 14:01:00,246.14,246.14,246.11,246.14,918099999.0
2007-06-28 14:02:00,246.13,246.13,246.115,246.12,106800000.0
2007-06-28 14:03:00,246.12,246.14,246.1,246.12,419000003.0
2007-06-28 14:04:00,246.12,246.14,246.1,246.12,696599998.0
2007-06-28 14:05:00,246.11,246.14,246.1,246.14,762000003.0
2007-06-28 14:06:00,246.14,246.15,246.12,246.14,1120100004.0
2007-06-28 14:07:00,246.14,246.16,246.125,246.15,479500004.0
2007-06-28 14:08:00,246.16,246.19,246.15,246.175,666199996.0
2007-06-28 14:09:00,246.17,246.19,246.16,246.19,449300000.0
2007-06-28 14:10:00,246.19,246.25,246.19,246.23,594200000.0
2007-06-28 14:11:00,246.23,246.29,246.225,246.29,1265800003.0
2007-06-28 14:12:00,246.29,246.305,246.26,246.305,768400002.0
2007-06-28 14:13:00,246.31,246.38,246.31,246.37,1853999997.0
2007-06-28 14:14:00,246.37,246.4,246.36,246.4,717200003.0
2007-06-28 14:15:00,246.395,246.395,246.325,246.325,1134300004.0
2007-06-28 14:16:00,246.32,246.355,246.29,246.34,1298200000.0
2007-06-28 14:17:00,246.34,246.37,246.31,246.32,1851300001.0
2007-06-28 14:18:00,246.32,246.34,246.29,246.3,1543680003.0
2007-06-28 14:19:00,246.3,246.32,246.2,246.2,1423700008.0
2007-06-28 14:20:00,246.2,246.25,246.19,246.21,1846200000.0
2007-06-28 14:21:00,246.23,246.23,246.18,246.22,1991599997.0
2007-06-28 14:22:00,246.22,246.23,246.12,246.14,1991599997.0
2007-06-28 14:23:00,246.14,246.18,246.11,246.15,1478999999.0
2007-06-28 14:24:00,246.15,246.22,246.15,246.17,1131700009.0
2007-06-28 14:25:00,246.17,246.18,246.17,246.17,319200000.0
2007-06-28 14:26:00,246.17,246.2,246.16,246.195,978599998.0
2007-06-28 14:27:00,246.195,246.27,246.19,246.27,963599997.0
2007-06-28 14:28:00,246.28,246.325,246.28,246.325,813699998.0
2007-06-28 14:29:00,246.325,246.325,246.17,246.22,761300000.0
2007-06-28 14:30:00,246.22,246.33,246.16,246.24,1885200009.0
2007-06-28 14:31:00,246.24,246.295,246.24,246.295,1613300001.0
2007-06-28 14:32:00,246.295,246.305,246.21,246.25,1281800000.0
2007-06-28 14:33:00,246.25,246.26,246.17,246.25,1321700003.0
2007-06-28 14:34:00,246.2,246.37,246.18,246.32,1231200004.0
2007-06-28 14:35:00,246.29,246.36,246.29,246.36,1231200004.0
2007-06-28 14:36:00,246.36,246.36,246.33,246.34,1974600000.0
2007-06-28 14:37:00,246.335,246.335,246.29,246.32,1557199999.0
2007-06-28 14:38:00,246.3,246.35,246.29,246.31,1771100005.0
2007-06-28 14:39:00,246.31,246.36,246.29,246.34,1771100005.0
2007-06-28 14:40:00,246.34,246.37,246.32,246.33,1648399997.0
2007-06-28 14:41:00,246.34,246.43,246.33,246.43,1497800000.0
2007-06-28 14:42:00,246.43,246.43,246.345,246.4,1066499997.0
2007-06-28 14:43:00,246.38,246.39,246.3,246.36,1710999992.0
2007-06-28 14:44:00,246.32,246.39,246.3,246.38,1710999992.0
2007-06-28 14:45:00,246.38,246.39,246.28,246.3,1621500006.0
2007-06-28 14:46:00,246.3,246.34,246.3,246.335,588100006.0
2007-06-28 14:47:00,246.33,246.34,246.29,246.3,1138099998.0
2007-06-28 14:48:00,246.3,246.31,246.26,246.29,1255299998.0
2007-06-28 14:49:00,246.29,246.33,246.27,246.32,1385400000.0
2007-06-28 14:50:00,246.33,246.44,246.31,246.435,1419600000.0
2007-06-28 14:51:00,246.43,246.43,246.4,246.4,1168100010.0
2007-06-28 14:52:00,246.4,246.41,246.37,246.41,776499995.0
2007-06-28 14:53:00,246.41,246.415,246.35,246.415,532500000.0
2007-06-28 14:54:00,246.42,246.42,246.36,246.37,1039099995.0
2007-06-28 14:55:00,246.375,246.38,246.32,246.325,701900004.0
2007-06-28 14:56:00,246.325,246.35,246.285,246.3,1185300000.0
2007-06-28 14:57:00,246.3,246.35,246.3,246.34,1114599999.0
2007-06-28 14:58:00,246.34,246.35,246.32,246.34,654300000.0
2007-06-28 14:59:00,246.34,246.36,246.34,246.35,521200000.0
2007-06-28 15:00:00,246.35,246.36,246.32,246.35,346300000.0
2007-06-28 15:01:00,246.35,246.41,246.35,246.4,575499997.0
2007-06-28 15:02:00,246.4,246.43,246.38,246.38,1141700000.0
2007-06-28 15:03:00,246.38,246.435,246.37,246.43,1103000003.0
2007-06-28 15:04:00,246.43,246.44,246.415,246.43,868800000.0
2007-06-28 15:05:00,246.43,246.44,246.41,246.42,282300002.0
2007-06-28 15:06:00,246.42,246.42,246.39,246.39,45800000.0
2007-06-28 15:07:00,246.39,246.39,246.34,246.35,640800000.0
2007-06-28 15:08:00,246.35,246.37,246.34,246.34,546600004.0
2007-06-28 15:09:00,246.35,246.35,246.33,246.34,371400000.0
2007-06-28 15:10:00,246.34,246.35,246.33,246.34,103200000.0
2007-06-28 15:11:00,246.34,246.405,246.325,246.39,690199999.0
2007-06-28 15:12:00,246.38,246.42,246.38,246.42,489999999.0
2007-06-28 15:13:00,246.42,246.42,246.39,246.39,525300000.0
2007-06-28 15:14:00,246.39,246.41,246.39,246.4,487400002.0
2007-06-28 15:15:00,246.4,246.41,246.4,246.41,182500000.0
2007-06-28 15:16:00,246.4,246.41,246.39,246.41,579699992.0
2007-06-28 15:17:00,246.4,246.43,246.39,246.42,605400000.0
2007-06-28 15:18:00,246.42,246.44,246.41,246.44,358599996.0
2007-06-28 15:19:00,246.43,246.44,246.42,246.43,226800002.0
2007-06-28 15:20:00,246.43,246.44,246.41,246.43,511900003.0
2007-06-28 15:21:00,246.43,246.44,246.42,246.44,291200000.0
2007-06-28 15:22:00,246.44,246.47,246.43,246.45,632299998.0
2007-06-28 15:23:00,246.45,246.47,246.45,246.46,393199999.0
2007-06-28 15:24:00,246.46,246.47,246.43,246.45,842600003.0
2007-06-28 15:25:00,246.45,246.46,246.42,246.435,825199993.0
2007-06-28 15:26:00,246.44,246.44,246.4,246.43,395099995.0
2007-06-28 15:27:00,246.43,246.44,246.39,246.405,672400000.0
2007-06-28 15:28:00,246.41,246.44,246.41,246.43,277999998.0
2007-06-28 15:29:00,246.43,246.45,246.42,246.43,329200000.0
2007-06-28 15:30:00,246.43,246.43,246.39,246.4,500899997.0
2007-06-28 15:31:00,246.4,246.43,246.38,246.43,1142100005.0
2007-06-28 15:32:00,246.425,246.425,246.4,246.41,634799999.0
2007-06-28 15:33:00,246.41,246.41,246.38,246.4,903499986.0
2007-06-28 15:34:00,246.4,246.4,246.35,246.36,1595799996.0
2007-06-28 15:35:00,246.36,246.375,246.34,246.37,1940699998.0
2007-06-28 15:36:00,246.37,246.41,246.37,246.39,1277599998.0
2007-06-28 15:37:00,246.39,246.39,246.36,246.39,675300003.0
2007-06-28 15:38:00,246.39,246.425,246.38,246.42,1086700005.0
2007-06-28 15:39:00,246.4,246.42,246.37,246.39,837800000.0
2007-06-28 15:40:00,246.39,246.41,246.38,246.4,735200004.0
2007-06-28 15:41:00,246.395,246.405,246.36,246.365,457100001.0
2007-06-28 15:42:00,246.37,246.37,246.35,246.36,251400000.0
2007-06-28 15:43:00,246.34,246.36,246.32,246.35,1411370004.0
2007-06-28 15:44:00,246.365,246.365,246.28,246.31,1411370004.0
2007-06-28 15:45:00,246.31,246.31,246.22,246.25,1274269997.0
2007-06-28 15:46:00,246.24,246.265,246.23,246.25,1246300004.0
2007-06-28 15:47:00,246.25,246.29,246.25,246.27,1147999988.0
2007-06-28 15:48:00,246.27,246.31,246.255,246.3,1261899988.0
2007-06-28 15:49:00,246.3,246.3,246.27,246.29,569499995.0
2007-06-28 15:50:00,246.29,246.29,246.23,246.27,1188500003.0
2007-06-28 15:51:00,246.27,246.31,246.25,246.29,1876699996.0
2007-06-28 15:52:00,246.3,246.31,246.28,246.29,730099993.0
2007-06-28 15:53:00,246.29,246.29,246.26,246.28,1336700003.0
2007-06-28 15:54:00,246.27,246.28,246.25,246.26,1295700004.0
2007-06-28 15:55:00,246.26,246.26,246.23,246.235,538600000.0
2007-06-28 15:56:00,246.24,246.24,246.19,246.195,1111300006.0
2007-06-28 15:57:00,246.195,246.235,246.195,246.22,769800001.0
2007-06-28 15:58:00,246.22,246.23,246.19,246.23,935399998.0
2007-06-28 15:59:00,246.23,246.23,246.2,246.205,399199994.0
2007-06-28 16:00:00,246.205,246.27,246.2,246.27,985199996.0
2007-06-28 16:01:00,246.275,246.28,246.22,246.24,2044699997.0
2007-06-28 16:02:00,246.24,246.3,246.23,246.29,1192599995.0
2007-06-28 16:03:00,246.29,246.3,246.26,246.27,599999999.0
2007-06-28 16:04:00,246.27,246.3,246.27,246.27,563100003.0
2007-06-28 16:05:00,246.265,246.29,246.25,246.27,1023900003.0
2007-06-28 16:06:00,246.27,246.32,246.22,246.24,1792999994.0
2007-06-28 16:07:00,246.24,246.25,246.21,246.23,1510300012.0
2007-06-28 16:08:00,246.24,246.27,246.23,246.255,614500001.0
2007-06-28 16:09:00,246.26,246.29,246.25,246.265,780400002.0
2007-06-28 16:10:00,246.265,246.31,246.255,246.29,897699999.0
2007-06-28 16:11:00,246.29,246.33,246.28,246.32,677600000.0
2007-06-28 16:12:00,246.32,246.32,246.31,246.32,151800000.0
2007-06-28 16:13:00,246.31,246.38,246.31,246.38,1037000008.0
2007-06-28 16:14:00,246.37,246.38,246.35,246.375,593600000.0
2007-06-28 16:15:00,246.36,246.405,246.36,246.37,991599997.0
2007-06-28 16:16:00,246.37,246.41,246.37,246.38,1146300002.0
2007-06-28 16:17:00,246.38,246.42,246.38,246.4,1158099992.0
2007-06-28 16:18:00,246.4,246.4,246.37,246.39,720499999.0
2007-06-28 16:19:00,246.39,246.4,246.37,246.37,346500001.0
2007-06-28 16:20:00,246.38,246.44,246.37,246.43,672800001.0
2007-06-28 16:21:00,246.42,246.44,246.37,246.4,1047300002.0
2007-06-28 16:22:00,246.4,246.4,246.36,246.38,826700001.0
2007-06-28 16:23:00,246.38,246.41,246.37,246.39,826700001.0
2007-06-28 16:24:00,246.39,246.39,246.34,246.34,1314999989.0
2007-06-28 16:25:00,246.34,246.355,246.325,246.33,1329200002.0
2007-06-28 16:26:00,246.33,246.35,246.32,246.345,850100001.0
2007-06-28 16:27:00,246.33,246.34,246.32,246.34,752700001.0
2007-06-28 16:28:00,246.37,246.37,246.34,246.35,752700001.0
2007-06-28 16:29:00,246.355,246.37,246.34,246.35,1213600000.0
2007-06-28 16:30:00,246.355,246.355,246.32,246.32,178300000.0
2007-06-28 16:31:00,246.32,246.34,246.31,246.33,294200002.0
2007-06-28 16:32:00,246.33,246.34,246.25,246.315,1312200002.0
2007-06-28 16:33:00,246.31,246.33,246.23,246.245,1463600006.0
2007-06-28 16:34:00,246.25,246.26,246.22,246.22,1327199995.0
2007-06-28 16:35:00,246.22,246.26,246.22,246.255,439000007.0
2007-06-28 16:36:00,246.255,246.265,246.24,246.245,1081899998.0
2007-06-28 16:37:00,246.245,246.3,246.245,246.275,1102599999.0
2007-06-28 16:38:00,246.26,246.26,246.23,246.26,908099997.0
2007-06-28 16:39:00,246.26,246.26,246.22,246.235,1320000005.0
2007-06-28 16:40:00,246.23,246.26,246.22,246.235,922799999.0
2007-06-28 16:41:00,246.235,246.27,246.23,246.27,533000001.0
2007-06-28 16:42:00,246.28,246.28,246.27,246.28,264700000.0
2007-06-28 16:43:00,246.28,246.29,246.26,246.27,386699998.0
2007-06-28 16:44:00,246.29,246.29,246.27,246.27,29300000.0
2007-06-28 16:45:00,246.27,246.29,246.25,246.28,1044599997.0
2007-06-28 16:46:00,246.28,246.29,246.27,246.28,118800002.0
2007-06-28 16:47:00,246.28,246.31,246.26,246.31,546399997.0
2007-06-28 16:48:00,246.3,246.33,246.29,246.33,536000002.0
2007-06-28 16:49:00,246.31,246.35,246.31,246.33,523700000.0
2007-06-28 16:50:00,246.33,246.33,246.31,246.31,223799999.0
2007-06-28 16:51:00,246.305,246.32,246.29,246.29,986599999.0
2007-06-28 16:52:00,246.29,246.33,246.29,246.3,940500002.0
2007-06-28 16:53:00,246.3,246.33,246.3,246.32,796599999.0
2007-06-28 16:54:00,246.32,246.32,246.24,246.27,1625040000.0
2007-06-28 16:55:00,246.27,246.27,246.23,246.24,1756500007.0
2007-06-28 16:56:00,246.24,246.28,246.23,246.28,886199992.0
2007-06-28 16:57:00,246.27,246.28,246.24,246.255,1101100006.0
2007-06-28 16:58:00,246.25,246.28,246.25,246.25,1695299997.0
2007-06-28 16:59:00,246.26,246.29,246.23,246.23,1889200005.0
2007-06-28 17:00:00,246.24,246.27,246.21,246.26,1889200005.0
2007-06-28 17:01:00,246.26,246.26,246.23,246.26,619500003.0
2007-06-28 17:02:00,246.26,246.26,246.24,246.26,532799995.0
2007-06-28 17:03:00,246.26,246.28,246.26,246.265,284200000.0
2007-06-28 17:04:00,246.275,246.275,246.25,246.25,250800000.0
2007-06-28 17:05:00,246.25,246.27,246.24,246.26,748799999.0
2007-06-28 17:06:00,246.26,246.3,246.25,246.26,848699998.0
2007-06-28 17:07:00,246.27,246.28,246.265,246.28,368800000.0
2007-06-28 17:08:00,246.285,246.31,246.28,246.28,1069199998.0
2007-06-28 17:09:00,246.28,246.29,246.26,246.28,849800005.0
2007-06-28 17:10:00,246.27,246.28,246.23,246.23,832400003.0
2007-06-28 17:11:00,246.23,246.24,246.185,246.205,1306400002.0
2007-06-28 17:12:00,246.21,246.23,246.17,246.21,1528700001.0
2007-06-28 17:13:00,246.21,246.21,246.15,246.15,1051999998.0
2007-06-28 17:14:00,246.17,246.19,246.17,246.17,655600003.0
2007-06-28 17:15:00,246.17,246.17,246.155,246.16,864299998.0
2007-06-28 17:16:00,246.16,246.17,246.15,246.17,652200010.0
2007-06-28 17:17:00,246.17,246.17,246.13,246.15,1121299994.0
2007-06-28 17:18:00,246.15,246.17,246.14,246.16,487100003.0
2007-06-28 17:19:00,246.16,246.19,246.1,246.105,951200001.0
2007-06-28 17:20:00,246.11,246.16,246.105,246.16,1382900003.0
2007-06-28 17:21:00,246.16,246.17,246.14,246.145,313000000.0
2007-06-28 17:22:00,246.15,246.19,246.14,246.16,1104799997.0
2007-06-28 17:23:00,246.16,246.16,246.12,246.13,425700000.0
2007-06-28 17:24:00,246.13,246.14,246.08,246.1,756800000.0
2007-06-28 17:25:00,246.1,246.15,246.1,246.13,94200000.0
2007-06-28 17:26:00,246.13,246.17,246.13,246.16,939399999.0
2007-06-28 17:27:00,246.16,246.17,246.1,246.11,754799994.0
2007-06-28 17:28:00,246.125,246.16,246.11,246.15,902500002.0
2007-06-28 17:29:00,246.15,246.15,246.12,246.14,225600000.0
2007-06-28 17:30:00,246.14,246.16,246.14,246.15,744300001.0
2007-06-28 17:31:00,246.15,246.17,246.145,246.17,508000001.0
2007-06-28 17:32:00,246.17,246.21,246.17,246.2,656600000.0
2007-06-28 17:33:00,246.22,246.22,246.2,246.2,327300000.0
2007-06-28 17:34:00,246.2,246.21,246.18,246.19,250800000.0
2007-06-28 17:35:00,246.19,246.22,246.16,246.16,290700000.0
2007-06-28 17:36:00,246.16,246.16,246.1,246.105,872100001.0
2007-06-28 17:37:00,246.105,246.11,246.1,246.1,187700002.0
2007-06-28 17:38:00,246.09,246.14,246.07,246.14,486599999.0
2007-06-28 17:39:00,246.14,246.16,246.12,246.15,1016899999.0
2007-06-28 17:40:00,246.145,246.16,246.12,246.13,659000000.0
2007-06-28 17:41:00,246.13,246.13,246.08,246.09,799500004.0
2007-06-28 17:42:00,246.08,246.13,246.08,246.12,594400002.0
2007-06-28 17:43:00,246.12,246.12,246.09,246.09,141900000.0
2007-06-28 17:44:00,246.09,246.09,246.05,246.06,494800000.0
2007-06-28 17:45:00,246.06,246.11,246.05,246.09,732099997.0
2007-06-28 17:46:00,246.11,246.15,246.09,246.13,928799996.0
2007-06-28 17:47:00,246.13,246.16,246.09,246.135,1533100009.0
2007-06-28 17:48:00,246.13,246.17,246.11,246.17,1184000003.0
2007-06-28 17:49:00,246.17,246.17,246.1,246.13,656700003.0
2007-06-28 17:50:00,246.13,246.14,246.12,246.13,793800006.0
2007-06-28 17:51:00,246.13,246.21,246.13,246.15,1207199998.0
2007-06-28 17:52:00,246.15,246.18,246.13,246.13,970899997.0
2007-06-28 17:53:00,246.13,246.15,246.12,246.14,352499994.0
2007-06-28 17:54:00,246.15,246.22,246.15,246.2,356700001.0
2007-06-28 17:55:00,246.195,246.25,246.185,246.25,485399998.0
2007-06-28 17:56:00,246.25,246.25,246.19,246.21,456199997.0
2007-06-28 17:57:00,246.21,246.25,246.2,246.2,745399997.0
2007-06-28 17:58:00,246.2,246.27,246.2,246.27,1091999997.0
2007-06-28 17:59:00,246.27,246.31,246.23,246.27,555400000.0
2007-06-28 18:00:00,246.27,246.27,246.23,246.24,807699995.0
2007-06-28 18:01:00,246.24,246.25,246.23,246.24,254100000.0
2007-06-28 18:02:00,246.235,246.235,246.21,246.21,380400000.0
2007-06-28 18:03:00,246.22,246.22,246.21,246.21,35000000.0
2007-06-28 18:04:00,246.21,246.21,246.21,246.21,35700000.0
2007-06-28 18:05:00,246.21,246.21,246.21,246.21,22300000.0
2007-06-28 18:06:00,246.22,246.24,246.22,246.24,261100001.0
2007-06-28 18:07:00,246.24,246.24,246.22,246.22,342900002.0
2007-06-28 18:08:00,246.22,246.24,246.21,246.21,324000003.0
2007-06-28 18:09:00,246.22,246.23,246.22,246.23,100700000.0
2007-06-28 18:10:00,246.22,246.23,246.21,246.23,400500000.0
2007-06-28 18:11:00,246.24,246.25,246.21,246.21,383100000.0
2007-06-28 18:12:00,246.21,246.24,246.21,246.22,689000000.0
2007-06-28 18:13:00,246.22,246.22,246.21,246.21,269400001.0
2007-06-28 18:14:00,246.22,246.23,246.22,246.22,87600000.0
2007-06-28 18:15:00,246.22,246.25,246.22,246.25,400699998.0
2007-06-28 18:16:00,246.25,246.25,246.21,246.21,622099996.0
2007-06-28 18:17:00,246.22,246.23,246.22,246.23,87400000.0
2007-06-28 18:18:00,246.23,246.25,246.23,246.23,289299999.0
2007-06-28 18:19:00,246.25,246.26,246.23,246.25,848599999.0
2007-06-28 18:20:00,246.25,246.25,246.22,246.22,100800000.0
2007-06-28 18:21:00,246.23,246.23,246.21,246.21,102300000.0
2007-06-28 18:22:00,246.21,246.23,246.185,246.21,230099999.0
2007-06-28 18:23:00,246.22,246.25,246.22,246.25,435400001.0
2007-06-28 18:24:00,246.25,246.27,246.25,246.25,306000000.0
2007-06-28 18:25:00,246.25,246.25,246.25,246.25,134500000.0
2007-06-28 18:26:00,246.25,246.28,246.23,246.28,399800000.0
2007-06-28 18:27:00,246.29,246.29,246.24,246.24,931500001.0
2007-06-28 18:28:00,246.24,246.31,246.24,246.3,1210099998.0
2007-06-28 18:29:00,246.3,246.32,246.29,246.32,205900000.0
2007-06-28 18:30:00,246.32,246.32,246.28,246.28,204900000.0
2007-06-28 18:31:00,246.32,246.43,246.3,246.4,1555000000.0
2007-06-28 18:32:00,246.4,246.41,246.29,246.31,1097100001.0
2007-06-28 18:33:00,246.31,246.32,246.28,246.31,917099997.0
2007-06-28 18:34:00,246.3,246.32,246.23,246.25,876200000.0
2007-06-28 18:35:00,246.25,246.29,246.25,246.27,932600000.0
2007-06-28 18:36:00,246.27,246.28,246.24,246.24,724800000.0
2007-06-28 18:37:00,246.24,246.27,246.24,246.24,729600000.0
2007-06-28 18:38:00,246.25,246.3,246.25,246.28,910099997.0
2007-06-28 18:39:00,246.28,246.29,246.25,246.25,379800001.0
2007-06-28 18:40:00,246.25,246.29,246.25,246.25,334200000.0
2007-06-28 18:41:00,246.26,246.28,246.25,246.25,110500000.0
2007-06-28 18:42:00,246.25,246.27,246.25,246.27,200200000.0
2007-06-28 18:43:00,246.28,246.3,246.26,246.27,342900000.0
2007-06-28 18:44:00,246.27,246.28,246.25,246.25,316800000.0
2007-06-28 18:45:00,246.25,246.26,246.24,246.24,336300002.0
2007-06-28 18:46:00,246.26,246.26,246.26,246.26,8800000.0
2007-06-28 18:47:00,246.26,246.27,246.23,246.24,868400001.0
2007-06-28 18:48:00,246.24,246.27,246.24,246.26,965900000.0
2007-06-28 18:49:00,246.26,246.28,246.25,246.25,730599999.0
2007-06-28 18:50:00,246.25,246.26,246.17,246.18,778699996.0
2007-06-28 18:51:00,246.17,246.22,246.17,246.19,481800001.0
2007-06-28 18:52:00,246.19,246.24,246.19,246.2,346699997.0
2007-06-28 18:53:00,246.22,246.22,246.19,246.19,370500000.0
2007-06-28 18:54:00,246.19,246.19,246.16,246.17,277500004.0
2007-06-28 18:55:00,246.17,246.19,246.16,246.19,597200004.0
2007-06-28 18:56:00,246.19,246.2,246.165,246.2,332700000.0
2007-06-28 18:57:00,246.2,246.2,246.17,246.17,722000005.0
2007-06-28 18:58:00,246.17,246.2,246.17,246.19,892700003.0
2007-06-28 18:59:00,246.2,246.23,246.19,246.21,1203399999.0
2007-06-28 19:00:00,246.22,246.25,246.21,246.24,419500000.0
2007-06-28 19:01:00,246.24,246.26,246.23,246.24,643300002.0
2007-06-28 19:02:00,246.24,246.24,246.18,246.19,878800004.0
2007-06-28 19:03:00,246.18,246.2,246.17,246.18,370000000.0
2007-06-28 19:04:00,246.18,246.21,246.18,246.19,327000000.0
2007-06-28 19:05:00,246.19,246.2,246.18,246.2,378000000.0
2007-06-28 19:06:00,246.21,246.21,246.18,246.19,542199999.0
2007-06-28 19:07:00,246.19,246.21,246.17,246.18,616300000.0
2007-06-28 19:08:00,246.19,246.19,246.16,246.18,761600003.0
2007-06-28 19:09:00,246.18,246.21,246.17,246.18,562800001.0
2007-06-28 19:10:00,246.19,246.21,246.19,246.21,142700000.0
2007-06-28 19:11:00,246.21,246.23,246.2,246.21,318099999.0
2007-06-28 19:12:00,246.21,246.23,246.2,246.2,304000000.0
2007-06-28 19:13:00,246.21,246.22,246.21,246.21,69600000.0
2007-06-28 19:14:00,246.21,246.21,246.19,246.19,423300001.0
2007-06-28 19:15:00,246.2,246.2,246.19,246.19,316800000.0
2007-06-28 19:16:00,246.2,246.21,246.19,246.19,725600001.0
2007-06-28 19:17:00,246.2,246.24,246.2,246.22,340999999.0
2007-06-28 19:18:00,246.22,246.22,246.21,246.21,558500002.0
2007-06-28 19:19:00,246.21,246.24,246.21,246.24,82000000.0
2007-06-28 19:20:00,246.24,246.25,246.22,246.24,246200000.0
2007-06-28 19:21:00,246.24,246.24,246.22,246.23,753400005.0
2007-06-28 19:22:00,246.25,246.27,246.25,246.26,216400000.0
2007-06-28 19:23:00,246.26,246.27,246.24,246.25,312600000.0
2007-06-28 19:24:00,246.25,246.29,246.25,246.27,484400000.0
2007-06-28 19:25:00,246.26,246.29,246.25,246.26,714699997.0
2007-06-28 19:26:00,246.27,246.29,246.25,246.25,931799998.0
2007-06-28 19:27:00,246.25,246.28,246.25,246.28,952300000.0
2007-06-28 19:28:00,246.28,246.28,246.2,246.25,991199998.0
2007-06-28 19:29:00,246.25,246.3,246.21,246.28,666700001.0
2007-06-28 19:30:00,246.28,246.3,246.27,246.29,374400000.0
2007-06-28 19:31:00,246.29,246.3,246.27,246.28,412099997.0
2007-06-28 19:32:00,246.29,246.33,246.27,246.33,538699995.0
2007-06-28 19:33:00,246.32,246.33,246.3,246.31,465699999.0
2007-06-28 19:34:00,246.32,246.35,246.31,246.32,512100001.0
2007-06-28 19:35:00,246.33,246.37,246.3,246.32,736599998.0
2007-06-28 19:36:00,246.31,246.38,246.31,246.34,625699999.0
2007-06-28 19:37:00,246.34,246.37,246.34,246.34,346799999.0
2007-06-28 19:38:00,246.34,246.35,246.33,246.34,122499999.0
2007-06-28 19:39:00,246.34,246.35,246.32,246.34,286099999.0
2007-06-28 19:40:00,246.34,246.34,246.32,246.33,278900000.0
2007-06-28 19:41:00,246.33,246.34,246.31,246.31,728800000.0
2007-06-28 19:42:00,246.32,246.4,246.32,246.4,467800000.0
2007-06-28 19:43:00,246.4,246.41,246.39,246.4,1015300003.0
2007-06-28 19:44:00,246.4,246.405,246.39,246.39,692500002.0
2007-06-28 19:45:00,246.39,246.43,246.39,246.42,403300002.0
2007-06-28 19:46:00,246.43,246.43,246.4,246.4,364000000.0
2007-06-28 19:47:00,246.41,246.43,246.38,246.4,362899998.0
2007-06-28 19:48:00,246.4,246.45,246.4,246.43,760599989.0
2007-06-28 19:49:00,246.43,246.46,246.43,246.45,287799998.0
2007-06-28 19:50:00,246.45,246.47,246.44,246.46,351400002.0
2007-06-28 19:51:00,246.46,246.5,246.46,246.5,129200000.0
2007-06-28 19:52:00,246.5,246.53,246.45,246.45,1114499997.0
2007-06-28 19:53:00,246.45,246.45,246.42,246.43,626499995.0
2007-06-28 19:54:00,246.44,246.47,246.43,246.47,677299999.0
2007-06-28 19:55:00,246.47,246.47,246.41,246.46,1599100004.0
2007-06-28 19:56:00,246.47,246.5,246.42,246.45,1388900003.0
2007-06-28 19:57:00,246.46,246.49,246.45,246.47,878400002.0
2007-06-28 19:58:00,246.47,246.52,246.47,246.52,470900000.0
2007-06-28 19:59:00,246.5,246.54,246.47,246.47,269200000.0
2007-06-28 20:00:00,246.47,246.49,246.46,246.47,587499999.0
2007-06-28 20:01:00,246.48,246.49,246.47,246.48,287500002.0
2007-06-28 20:02:00,246.48,246.51,246.44,246.48,761000003.0
2007-06-28 20:03:00,246.48,246.49,246.46,246.49,593400001.0
2007-06-28 20:04:00,246.5,246.51,246.48,246.51,997500000.0
2007-06-28 20:05:00,246.5,246.5,246.42,246.5,1155899996.0
2007-06-28 20:06:00,246.5,246.54,246.49,246.54,859400003.0
2007-06-28 20:07:00,246.54,246.57,246.53,246.54,687100001.0
2007-06-28 20:08:00,246.53,246.53,246.46,246.47,751499995.0
2007-06-28 20:09:00,246.47,246.47,246.45,246.47,200200000.0
2007-06-28 20:10:00,246.47,246.47,246.46,246.46,166900000.0
2007-06-28 20:11:00,246.46,246.5,246.44,246.44,667700009.0
2007-06-28 20:12:00,246.44,246.52,246.43,246.52,453100003.0
2007-06-28 20:13:00,246.52,246.53,246.41,246.44,376600000.0
2007-06-28 20:14:00,246.46,246.53,246.37,246.45,449000000.0
2007-06-28 20:15:00,246.45,246.55,246.38,246.48,1229100000.0
2007-06-28 20:16:00,246.48,246.57,246.42,246.42,1228300000.0
2007-06-28 20:17:00,246.425,246.59,246.42,246.55,1677599999.0
2007-06-28 20:18:00,246.55,246.67,246.54,246.66,1166500001.0
2007-06-28 20:19:00,246.66,246.71,246.61,246.68,1188000000.0
2007-06-28 20:20:00,246.68,246.68,246.58,246.63,1191500000.0
2007-06-28 20:21:00,246.63,246.7,246.59,246.7,1253899998.0
2007-06-28 20:22:00,246.66,246.74,246.61,246.62,1109600000.0
2007-06-28 20:23:00,246.62,246.62,246.51,246.535,1109600000.0
2007-06-28 20:24:00,246.52,246.6,246.52,246.6,1319900010.0
2007-06-28 20:25:00,246.6,246.62,246.5,246.5,880100002.0
2007-06-28 20:26:00,246.5,246.53,246.46,246.52,1074699999.0
2007-06-28 20:27:00,246.51,246.52,246.45,246.47,519500002.0
2007-06-28 20:28:00,246.47,246.52,246.44,246.45,1590300009.0
2007-06-28 20:29:00,246.45,246.49,246.45,246.45,209700000.0
2007-06-28 20:30:00,246.45,246.49,246.44,246.45,780099994.0
2007-06-28 20:31:00,246.45,246.47,246.41,246.41,456600000.0
2007-06-28 20:32:00,246.41,246.43,246.37,246.4,2052200014.0
2007-06-28 20:33:00,246.4,246.44,246.38,246.43,1153300004.0
2007-06-28 20:34:00,246.42,246.45,246.29,246.34,1831899999.0
2007-06-28 20:35:00,246.35,246.37,246.29,246.29,785600002.0
2007-06-28 20:36:00,246.28,246.34,246.255,246.27,1608700006.0
2007-06-28 20:37:00,246.26,246.28,246.17,246.27,1070300002.0
2007-06-28 20:38:00,246.27,246.33,246.25,246.33,704099997.0
2007-06-28 20:39:00,246.32,246.36,246.29,246.3,1189399998.0
2007-06-28 20:40:00,246.3,246.38,246.28,246.37,529700000.0
2007-06-28 20:41:00,246.37,246.4,246.33,246.4,544200000.0
2007-06-28 20:42:00,246.4,246.46,246.385,246.4,1265600001.0
2007-06-28 20:43:00,246.4,246.51,246.4,246.48,692900000.0
2007-06-28 20:44:00,246.48,246.52,246.45,246.48,732299996.0
2007-06-28 20:45:00,246.48,246.63,246.47,246.62,964900000.0
2007-06-28 20:46:00,246.63,246.64,246.5,246.52,1498199997.0
2007-06-28 20:47:00,246.53,246.54,246.48,246.49,782500002.0
2007-06-28 20:48:00,246.49,246.49,246.45,246.48,628600000.0
2007-06-28 20:49:00,246.48,246.48,246.45,246.45,397300000.0
2007-06-28 20:50:00,246.46,246.48,246.4,246.4,1144800000.0
2007-06-28 20:51:00,246.4,246.48,246.385,246.46,633199998.0
2007-06-28 20:52:00,246.46,246.47,246.4,246.42,384499999.0
2007-06-28 20:53:00,246.43,246.48,246.39,246.43,719900004.0
2007-06-28 20:54:00,246.43,246.44,246.39,246.44,372600000.0
2007-06-28 20:55:00,246.44,246.48,246.42,246.48,459499999.0
2007-06-28 20:56:00,246.47,246.51,246.47,246.49,365800000.0
2007-06-28 20:57:00,246.49,246.5,246.43,246.45,447400000.0
2007-06-28 20:58:00,246.46,246.5,246.45,246.49,665800000.0
2007-06-28 20:59:00,246.49,246.52,246.47,246.49,1077399994.0
2007-06-28 21:00:00,246.49,246.51,246.44,246.45,601499998.0
2007-06-28 21:01:00,246.46,246.47,246.43,246.44,1096400000.0
2007-06-28 21:02:00,246.44,246.44,246.38,246.4,815400005.0
2007-06-28 21:03:00,246.39,246.43,246.37,246.4,578200001.0
2007-06-28 21:04:00,246.42,246.46,246.4,246.41,421600002.0
2007-06-28 21:05:00,246.41,246.41,246.33,246.39,761999999.0
2007-06-28 21:06:00,246.39,246.4,246.37,246.38,267300001.0
2007-06-28 21:07:00,246.38,246.45,246.38,246.44,749599992.0
2007-06-28 21:08:00,246.42,246.47,246.42,246.47,288299999.0
2007-06-28 21:09:00,246.48,246.53,246.43,246.53,496500000.0
2007-06-28 21:10:00,246.53,246.53,246.51,246.52,102200000.0
2007-06-28 21:11:00,246.52,246.58,246.52,246.58,315400001.0
2007-06-28 21:12:00,246.58,246.58,246.51,246.51,453699999.0
2007-06-28 21:13:00,246.51,246.53,246.5,246.52,359199998.0
2007-06-28 21:14:00,246.52,246.53,246.48,246.49,365099998.0
2007-06-28 21:15:00,246.495,246.55,246.495,246.525,584800002.0
2007-06-28 21:16:00,246.54,246.54,246.48,246.53,1084600003.0
2007-06-28 21:17:00,246.52,246.53,246.46,246.49,727799999.0
2007-06-28 21:18:00,246.49,246.535,246.47,246.5,1695499995.0
2007-06-28 21:19:00,246.51,246.51,246.49,246.49,568800002.0
2007-06-28 21:20:00,246.5,246.5,246.46,246.5,879300003.0
2007-06-28 21:21:00,246.5,246.51,246.49,246.51,530200000.0
2007-06-28 21:22:00,246.51,246.52,246.48,246.5,386500002.0
2007-06-28 21:23:00,246.48,246.54,246.48,246.52,967800006.0
2007-06-28 21:24:00,246.52,246.59,246.52,246.56,402700001.0
2007-06-28 21:25:00,246.56,246.56,246.51,246.51,480500001.0
2007-06-28 21:26:00,246.51,246.54,246.48,246.48,453200001.0
2007-06-28 21:27:00,246.48,246.52,246.48,246.51,357199998.0
2007-06-28 21:28:00,246.51,246.53,246.47,246.52,788300000.0
2007-06-28 21:29:00,246.52,246.56,246.5,246.56,339300000.0
2007-06-28 21:30:00,246.55,246.62,246.55,246.58,412800004.0
2007-06-28 21:31:00,246.58,246.62,246.56,246.62,515400002.0
2007-06-28 21:32:00,246.62,246.75,246.62,246.72,601299999.0
2007-06-28 21:33:00,246.72,246.75,246.71,246.72,898199999.0
2007-06-28 21:34:00,246.72,246.73,246.69,246.69,330900000.0
2007-06-28 21:35:00,246.69,246.71,246.68,246.68,115000000.0
2007-06-28 21:36:00,246.68,246.68,246.63,246.65,483099998.0
2007-06-28 21:37:00,246.65,246.68,246.63,246.66,352700000.0
2007-06-28 21:38:00,246.66,246.71,246.66,246.7,1133799989.0
2007-06-28 21:39:00,246.7,246.7,246.62,246.63,555799999.0
2007-06-28 21:40:00,246.62,246.64,246.59,246.59,783299998.0
2007-06-28 21:41:00,246.6,246.6,246.54,246.58,669100003.0
2007-06-28 21:42:00,246.57,246.58,246.54,246.57,649499994.0
2007-06-28 21:43:00,246.58,246.63,246.57,246.59,745200001.0
2007-06-28 21:44:00,246.6,246.6,246.525,246.59,1250300001.0
2007-06-28 21:45:00,246.6,246.64,246.58,246.6,1666100004.0
2007-06-28 21:46:00,246.62,246.67,246.62,246.64,604199997.0
2007-06-28 21:47:00,246.64,246.64,246.57,246.58,1011300004.0
2007-06-28 21:48:00,246.57,246.6,246.57,246.6,367900000.0
2007-06-28 21:49:00,246.6,246.6,246.53,246.57,645599998.0
2007-06-28 21:50:00,246.57,246.57,246.56,246.57,312999999.0
2007-06-28 21:51:00,246.57,246.61,246.57,246.61,97600000.0
2007-06-28 21:52:00,246.63,246.63,246.61,246.61,147500000.0
2007-06-28 21:53:00,246.61,246.61,246.57,246.6,125400000.0
2007-06-28 21:54:00,246.571,246.571,246.55,246.56,304700005.0
2007-06-28 21:55:00,246.6,246.64,246.59,246.62,668700000.0
2007-06-28 21:56:00,246.62,246.65,246.61,246.64,241600000.0
2007-06-28 21:57:00,246.64,246.66,246.64,246.65,174300000.0
2007-06-28 21:58:00,246.65,246.66,246.63,246.64,153700000.0
2007-06-28 21:59:00,246.64,246.64,246.61,246.61,97600000.0
2007-06-28 22:00:00,246.61,246.61,246.58,246.6,474900000.0
2007-06-28 22:01:00,246.6,246.6,246.58,246.59,302100000.0
2007-06-28 22:02:00,246.59,246.61,246.59,246.61,87900000.0
2007-06-28 22:03:00,246.62,246.62,246.61,246.61,38000000.0
2007-06-28 22:04:00,246.61,246.63,246.61,246.61,103400000.0
2007-06-28 22:05:00,246.62,246.62,246.575,246.595,404200001.0
2007-06-28 22:06:00,246.6,246.65,246.6,246.65,170400000.0
2007-06-28 22:07:00,246.66,246.66,246.59,246.62,690599998.0
2007-06-28 22:08:00,246.62,246.62,246.56,246.565,768000001.0
2007-06-28 22:09:00,246.565,246.57,246.49,246.54,769999994.0
2007-06-28 22:10:00,246.54,246.55,246.54,246.55,121400000.0
2007-06-28 22:11:00,246.55,246.56,246.52,246.52,728000001.0
2007-06-28 22:12:00,246.53,246.54,246.51,246.54,594399999.0
2007-06-28 22:13:00,246.54,246.56,246.52,246.53,426500000.0
2007-06-28 22:14:00,246.53,246.53,246.5,246.52,87500000.0
2007-06-28 22:15:00,246.52,246.55,246.52,246.53,211500002.0
2007-06-28 22:16:00,246.53,246.55,246.48,246.48,218800000.0
2007-06-28 22:17:00,246.48,246.5,246.45,246.455,377200001.0
2007-06-28 22:18:00,246.455,246.48,246.44,246.47,316199999.0
2007-06-28 22:19:00,246.47,246.48,246.45,246.48,150300000.0
2007-06-28 22:20:00,246.48,246.48,246.47,246.48,16700000.0
2007-06-28 22:21:00,246.48,246.5,246.48,246.5,108200000.0
2007-06-28 22:22:00,246.5,246.5,246.49,246.5,62000000.0
2007-06-28 22:23:00,246.5,246.52,246.49,246.52,119300000.0
2007-06-28 22:24:00,246.52,246.52,246.445,246.455,145900000.0
2007-06-28 22:25:00,246.46,246.49,246.46,246.49,80300000.0
2007-06-28 22:26:00,246.49,246.5,246.48,246.49,63300000.0
2007-06-28 22:27:00,246.49,246.5,246.49,246.5,183500000.0
2007-06-28 22:28:00,246.51,246.53,246.51,246.53,41600000.0
2007-06-28 22:29:00,246.54,246.57,246.54,246.56,226000001.0
2007-06-28 22:30:00,246.56,246.57,246.54,246.55,180399999.0
2007-06-28 22:31:00,246.55,246.58,246.545,246.56,254700000.0
2007-06-28 22:32:00,246.56,246.6,246.55,246.6,591300006.0
2007-06-28 22:33:00,246.6,246.615,246.56,246.615,641200000.0
2007-06-28 22:34:00,246.615,246.63,246.59,246.63,515199999.0
2007-06-28 22:35:00,246.63,246.63,246.58,246.585,186700002.0
2007-06-28 22:36:00,246.59,246.6,246.585,246.6,214400000.0
2007-06-28 22:37:00,246.61,246.61,246.58,246.58,125800000.0
2007-06-28 22:38:00,246.58,246.6,246.58,246.59,111600000.0
2007-06-28 22:39:00,246.59,246.59,246.59,246.59,46400000.0
2007-06-28 22:40:00,246.59,246.61,246.58,246.61,249599999.0
2007-06-28 22:41:00,246.61,246.62,246.59,246.61,398900000.0
2007-06-28 22:42:00,246.61,246.61,246.56,246.6,427300003.0
2007-06-28 22:43:00,246.6,246.605,246.59,246.6,371700000.0
2007-06-28 22:44:00,246.6,246.61,246.6,246.61,236500000.0
2007-06-28 22:45:00,246.61,246.61,246.59,246.6,316700005.0
2007-06-28 22:46:00,246.6,246.62,246.58,246.58,236300000.0
2007-06-28 22:47:00,246.58,246.605,246.575,246.58,161200000.0
2007-06-28 22:48:00,246.58,246.58,246.56,246.56,619000002.0
2007-06-28 22:49:00,246.56,246.58,246.55,246.56,466800000.0
2007-06-28 22:50:00,246.56,246.59,246.545,246.59,123600000.0
2007-06-28 22:51:00,246.59,246.61,246.59,246.61,45800000.0
2007-06-28 22:52:00,246.62,246.64,246.575,246.61,370300000.0
2007-06-28 22:53:00,246.6,246.62,246.58,246.62,542400000.0
2007-06-28 22:54:00,246.62,246.62,246.57,246.58,346799999.0
2007-06-28 22:55:00,246.585,246.59,246.57,246.57,88200000.0
2007-06-28 22:56:00,246.58,246.63,246.58,246.62,288500001.0
2007-06-28 22:57:00,246.62,246.67,246.61,246.64,745499998.0
2007-06-28 22:58:00,246.64,246.69,246.63,246.63,533999996.0
2007-06-28 22:59:00,246.63,246.71,246.63,246.67,547599996.0
2007-06-28 23:00:00,246.67,246.71,246.62,246.65,252300000.0
2007-06-28 23:01:00,246.65,246.66,246.6,246.66,156000000.0
2007-06-28 23:02:00,246.64,246.67,246.64,246.67,91000000.0
2007-06-28 23:03:00,246.67,246.67,246.65,246.67,49600000.0
2007-06-28 23:04:00,246.67,246.67,246.66,246.67,48000000.0
2007-06-28 23:05:00,246.67,246.68,246.64,246.68,159500001.0
2007-06-28 23:06:00,246.67,246.7,246.65,246.66,149600000.0
2007-06-28 23:07:00,246.66,246.68,246.61,246.68,103100000.0
2007-06-28 23:08:00,246.68,246.68,246.63,246.65,183100000.0
2007-06-28 23:09:00,246.65,246.69,246.63,246.69,112400000.0
2007-06-28 23:10:00,246.69,246.69,246.63,246.65,205600000.0
2007-06-28 23:11:00,246.66,246.7,246.66,246.66,72700000.0
2007-06-28 23:12:00,246.68,246.68,246.65,246.65,46400000.0
2007-06-28 23:13:00,246.68,246.68,246.65,246.65,103200000.0
2007-06-28 23:14:00,246.66,246.68,246.65,246.67,20800000.0
2007-06-28 23:15:00,246.67,246.67,246.64,246.65,93000000.0
2007-06-28 23:16:00,246.65,246.65,246.63,246.63,19400000.0
2007-06-28 23:17:00,246.635,246.635,246.63,246.63,14300000.0
2007-06-28 23:18:00,246.63,246.65,246.59,246.59,121499999.0
2007-06-28 23:19:00,246.61,246.62,246.61,246.62,12500000.0
2007-06-28 23:20:00,246.63,246.63,246.63,246.63,12800000.0
2007-06-28 23:21:00,246.63,246.63,246.63,246.63,800000.0
2007-06-28 23:22:00,246.63,246.63,246.61,246.61,140000000.0
2007-06-28 23:23:00,246.61,246.61,246.61,246.61,21800000.0
2007-06-28 23:24:00,246.61,246.61,246.61,246.61,800000.0
2007-06-28 23:25:00,246.594,246.608,246.586,246.593,15500000.0
2007-06-28 23:26:00,246.61,246.615,246.61,246.61,5300000.0
2007-06-28 23:27:00,246.61,246.62,246.61,246.62,30300000.0
2007-06-28 23:28:00,246.62,246.63,246.61,246.62,40800000.0
2007-06-28 23:29:00,246.62,246.62,246.58,246.58,40200000.0
2007-06-28 23:30:00,246.575,246.575,246.56,246.575,53999998.0
2007-06-28 23:31:00,246.575,246.585,246.565,246.565,65100000.0
2007-06-28 23:32:00,246.575,246.58,246.56,246.58,35700000.0
2007-06-28 23:33:00,246.58,246.58,246.55,246.57,194899999.0
2007-06-28 23:34:00,246.57,246.6,246.55,246.56,166900000.0
2007-06-28 23:35:00,246.55,246.56,246.55,246.56,23800000.0
2007-06-28 23:36:00,246.56,246.61,246.555,246.61,53600000.0
2007-06-28 23:37:00,246.61,246.63,246.61,246.63,70700000.0
2007-06-28 23:38:00,246.63,246.67,246.63,246.65,190200000.0
2007-06-28 23:39:00,246.63,246.67,246.63,246.65,117600000.0
2007-06-28 23:40:00,246.645,246.67,246.64,246.67,94200000.0
2007-06-28 23:41:00,246.645,246.645,246.63,246.63,32899999.0
2007-06-28 23:42:00,246.635,246.65,246.625,246.65,101100000.0
2007-06-28 23:43:00,246.65,246.66,246.63,246.65,81600000.0
2007-06-28 23:44:00,246.65,246.65,246.63,246.63,43600000.0
2007-06-28 23:45:00,246.63,246.66,246.63,246.64,68700000.0
2007-06-28 23:46:00,246.64,246.64,246.63,246.64,39800000.0
2007-06-28 23:47:00,246.64,246.64,246.64,246.64,4900000.0
2007-06-28 23:48:00,246.64,246.65,246.62,246.64,162000000.0
2007-06-28 23:49:00,246.64,246.64,246.62,246.62,169700000.0
2007-06-28 23:50:00,246.62,246.635,246.62,246.63,55900000.0
2007-06-28 23:51:00,246.63,246.645,246.63,246.63,99700000.0
2007-06-28 23:52:00,246.645,246.67,246.63,246.67,27200000.0
2007-06-28 23:53:00,246.665,246.675,246.665,246.675,43600000.0
2007-06-28 23:54:00,246.67,246.67,246.63,246.63,19500000.0
2007-06-28 23:55:00,246.62,246.66,246.62,246.66,45200000.0
2007-06-28 23:56:00,246.66,246.68,246.66,246.68,42500000.0
2007-06-28 23:57:00,246.65,246.65,246.65,246.65,3900000.0
2007-06-28 23:58:00,246.64,246.69,246.64,246.69,14600000.0
2007-06-28 23:59:00,246.68,246.68,246.68,246.68,20700000.0
2007-06-29 00:00:00,246.68,246.69,246.66,246.68,34200000.0
2007-06-29 00:01:00,246.64,246.64,246.64,246.64,2400000.0
2007-06-29 00:02:00,246.68,246.72,246.64,246.72,38700000.0
2007-06-29 00:03:00,246.72,246.74,246.68,246.72,134400000.0
2007-06-29 00:04:00,246.69,246.74,246.69,246.74,74700000.0
2007-06-29 00:05:00,246.7,246.74,246.7,246.74,40800000.0
2007-06-29 00:06:00,246.74,246.74,246.69,246.69,15700000.0
2007-06-29 00:07:00,246.69,246.69,246.64,246.68,30400000.0
2007-06-29 00:08:00,246.68,246.705,246.68,246.7,50800000.0
2007-06-29 00:09:00,246.7,246.7,246.69,246.69,13800000.0
2007-06-29 00:10:00,246.69,246.71,246.68,246.705,55900000.0
2007-06-29 00:11:00,246.71,246.715,246.71,246.715,20700000.0
2007-06-29 00:12:00,246.715,246.715,246.68,246.68,55600000.0
2007-06-29 00:13:00,246.68,246.68,246.66,246.67,32900000.0
2007-06-29 00:14:00,246.67,246.68,246.67,246.68,33300000.0
2007-06-29 00:15:00,246.675,246.695,246.675,246.685,23200000.0
2007-06-29 00:16:00,246.695,246.695,246.695,246.695,8700000.0
2007-06-29 00:17:00,246.695,246.705,246.67,246.7,27300000.0
2007-06-29 00:18:00,246.7,246.7,246.675,246.68,33100000.0
2007-06-29 00:19:00,246.68,246.68,246.63,246.63,129600000.0
2007-06-29 00:20:00,246.63,246.66,246.63,246.655,58899999.0
2007-06-29 00:21:00,246.655,246.66,246.64,246.66,26500000.0
2007-06-29 00:22:00,246.67,246.69,246.64,246.69,66500000.0
2007-06-29 00:23:00,246.69,246.69,246.64,246.68,15200000.0
2007-06-29 00:24:00,246.68,246.68,246.62,246.62,30700000.0
2007-06-29 00:25:00,246.63,246.66,246.63,246.65,28400000.0
2007-06-29 00:26:00,246.65,246.65,246.65,246.65,5600000.0
2007-06-29 00:27:00,246.633,246.633,246.615,246.615,66600000.0
2007-06-29 00:28:00,246.635,246.64,246.63,246.635,132400000.0
2007-06-29 00:29:00,246.61,246.64,246.61,246.64,59700000.0
2007-06-29 00:30:00,246.65,246.66,246.64,246.66,21600000.0
2007-06-29 00:31:00,246.66,246.66,246.64,246.66,40000000.0
2007-06-29 00:32:00,246.66,246.72,246.65,246.72,85400000.0
2007-06-29 00:33:00,246.71,246.71,246.7,246.7,24800000.0
2007-06-29 00:34:00,246.7,246.7,246.69,246.69,14000000.0
2007-06-29 00:35:00,246.69,246.7,246.68,246.69,82700000.0
2007-06-29 00:36:00,246.656,246.685,246.639,246.672,179800000.0
2007-06-29 00:37:00,246.67,246.677,246.654,246.657,469099999.0
2007-06-29 00:38:00,246.69,246.7,246.63,246.7,47200000.0
2007-06-29 00:39:00,246.7,246.7,246.665,246.665,33600000.0
2007-06-29 00:40:00,246.665,246.69,246.66,246.69,46800000.0
2007-06-29 00:41:00,246.69,246.69,246.65,246.65,73600000.0
2007-06-29 00:42:00,246.65,246.65,246.63,246.65,49200000.0
2007-06-29 00:43:00,246.65,246.65,246.64,246.64,16000000.0
2007-06-29 00:44:00,246.64,246.64,246.58,246.58,258700000.0
2007-06-29 00:45:00,246.6,246.6,246.6,246.6,14000000.0
2007-06-29 00:46:00,246.6,246.645,246.6,246.645,140000000.0
2007-06-29 00:47:00,246.65,246.685,246.635,246.67,127500000.0
2007-06-29 00:48:00,246.67,246.67,246.63,246.63,105500000.0
2007-06-29 00:49:00,246.645,246.65,246.62,246.625,106100000.0
2007-06-29 00:50:00,246.63,246.65,246.63,246.65,78700000.0
2007-06-29 00:51:00,246.65,246.65,246.64,246.64,74000000.0
2007-06-29 00:52:00,246.64,246.68,246.63,246.64,204400000.0
2007-06-29 00:53:00,246.65,246.69,246.65,246.67,70000000.0
2007-06-29 00:54:00,246.67,246.67,246.67,246.67,28000000.0
2007-06-29 00:55:00,246.645,246.645,246.625,246.625,11200000.0
2007-06-29 00:56:00,246.608,246.64,246.594,246.597,464599999.0
2007-06-29 00:57:00,246.62,246.62,246.61,246.61,22000000.0
2007-06-29 00:58:00,246.61,246.61,246.56,246.56,90400000.0
2007-06-29 00:59:00,246.56,246.59,246.56,246.56,55200000.0
2007-06-29 01:00:00,246.56,246.59,246.56,246.59,26100000.0
2007-06-29 01:01:00,246.59,246.595,246.59,246.595,76400000.0
2007-06-29 01:02:00,246.595,246.62,246.595,246.62,311699999.0
2007-06-29 01:03:00,246.62,246.625,246.62,246.625,31200000.0
2007-06-29 01:04:00,246.625,246.625,246.605,246.625,56800000.0
2007-06-29 01:05:00,246.62,246.625,246.605,246.61,99600000.0
2007-06-29 01:06:00,246.61,246.615,246.61,246.615,18800000.0
2007-06-29 01:07:00,246.615,246.63,246.61,246.62,141200000.0
2007-06-29 01:08:00,246.62,246.62,246.6,246.61,228000000.0
2007-06-29 01:09:00,246.63,246.64,246.625,246.64,24000000.0
2007-06-29 01:10:00,246.6,246.6,246.548,246.548,359500000.0
2007-06-29 01:11:00,246.64,246.64,246.64,246.64,5600000.0
2007-06-29 01:12:00,246.64,246.64,246.64,246.64,6400000.0
2007-06-29 01:13:00,246.64,246.64,246.59,246.6,102400000.0
2007-06-29 01:14:00,246.6,246.615,246.6,246.61,32400000.0
2007-06-29 01:15:00,246.61,246.62,246.595,246.6,78700000.0
2007-06-29 01:16:00,246.6,246.6,246.57,246.57,109100000.0
2007-06-29 01:17:00,246.58,246.58,246.58,246.58,9600000.0
2007-06-29 01:18:00,246.567,246.567,246.552,246.553,484499999.0
2007-06-29 01:19:00,246.58,246.59,246.57,246.575,31600000.0
2007-06-29 01:20:00,246.58,246.6,246.57,246.58,242099999.0
2007-06-29 01:21:00,246.58,246.625,246.57,246.58,348700000.0
2007-06-29 01:22:00,246.59,246.61,246.54,246.55,230000000.0
2007-06-29 01:23:00,246.55,246.56,246.53,246.53,192800000.0
2007-06-29 01:24:00,246.53,246.54,246.5,246.5,221999999.0
2007-06-29 01:25:00,246.5,246.59,246.5,246.545,392399997.0
2007-06-29 01:26:00,246.55,246.57,246.53,246.54,343699999.0
2007-06-29 01:27:00,246.545,246.585,246.545,246.56,71600000.0
2007-06-29 01:28:00,246.56,246.56,246.51,246.52,138800000.0
2007-06-29 01:29:00,246.52,246.56,246.52,246.535,172800000.0
2007-06-29 01:30:00,246.545,246.71,246.488,246.62,392100000.0
2007-06-29 01:31:00,246.605,246.66,246.6,246.66,137900000.0
2007-06-29 01:32:00,246.66,246.7,246.64,246.7,228600000.0
2007-06-29 01:33:00,246.7,246.75,246.7,246.745,345800000.0
2007-06-29 01:34:00,246.75,246.82,246.75,246.81,562500001.0
2007-06-29 01:35:00,246.815,246.835,246.71,246.72,687999995.0
2007-06-29 01:36:00,246.73,246.74,246.7,246.72,458399998.0
2007-06-29 01:37:00,246.73,246.75,246.73,246.75,89500000.0
2007-06-29 01:38:00,246.75,246.77,246.72,246.755,178400000.0
2007-06-29 01:39:00,246.76,246.765,246.71,246.745,409699999.0
2007-06-29 01:40:00,246.76,246.76,246.72,246.735,211400000.0
2007-06-29 01:41:00,246.73,246.77,246.73,246.77,213400000.0
2007-06-29 01:42:00,246.77,246.795,246.75,246.795,66400000.0
2007-06-29 01:43:00,246.82,246.82,246.79,246.795,129100000.0
2007-06-29 01:44:00,246.783,246.789,246.763,246.775,303900003.0
2007-06-29 01:45:00,246.795,246.795,246.775,246.795,144000000.0
2007-06-29 01:46:00,246.795,246.8,246.775,246.79,225200000.0
2007-06-29 01:47:00,246.79,246.79,246.77,246.79,249900000.0
2007-06-29 01:48:00,246.79,246.8,246.76,246.79,322900000.0
2007-06-29 01:49:00,246.8,246.82,246.79,246.82,243600001.0
2007-06-29 01:50:00,246.82,246.83,246.805,246.81,203800000.0
2007-06-29 01:51:00,246.81,246.84,246.77,246.77,277700000.0
2007-06-29 01:52:00,246.77,246.78,246.72,246.74,125800000.0
2007-06-29 01:53:00,246.74,246.74,246.72,246.72,118400000.0
2007-06-29 01:54:00,246.72,246.73,246.64,246.7,574200000.0
2007-06-29 01:55:00,246.72,246.735,246.72,246.73,258600000.0
2007-06-29 01:56:00,246.73,246.735,246.71,246.72,364300000.0
2007-06-29 01:57:00,246.72,246.725,246.7,246.705,327899999.0
2007-06-29 01:58:00,246.705,246.715,246.67,246.69,622599993.0
2007-06-29 01:59:00,246.7,246.725,246.665,246.665,281200000.0
2007-06-29 02:00:00,246.665,246.68,246.65,246.65,337099999.0
2007-06-29 02:01:00,246.65,246.74,246.65,246.73,391900002.0
2007-06-29 02:02:00,246.73,246.73,246.73,246.73,39600000.0
2007-06-29 02:03:00,246.73,246.73,246.7,246.71,280600000.0
2007-06-29 02:04:00,246.7,246.71,246.7,246.7,37500000.0
2007-06-29 02:05:00,246.7,246.7,246.66,246.68,198699999.0
2007-06-29 02:06:00,246.68,246.7,246.67,246.7,265800002.0
2007-06-29 02:07:00,246.7,246.72,246.7,246.72,85700000.0
2007-06-29 02:08:00,246.71,246.72,246.7,246.71,50600000.0
2007-06-29 02:09:00,246.7,246.73,246.7,246.73,27300000.0
2007-06-29 02:10:00,246.73,246.75,246.73,246.75,87100000.0
2007-06-29 02:11:00,246.75,246.75,246.75,246.75,4000000.0
2007-06-29 02:12:00,246.75,246.77,246.745,246.77,259400000.0
2007-06-29 02:13:00,246.77,246.77,246.73,246.73,135699999.0
2007-06-29 02:14:00,246.72,246.72,246.65,246.665,183300000.0
2007-06-29 02:15:00,246.69,246.69,246.67,246.69,97000000.0
2007-06-29 02:16:00,246.69,246.69,246.67,246.69,59500000.0
2007-06-29 02:17:00,246.673,246.673,246.65,246.651,139300000.0
2007-06-29 02:18:00,246.69,246.69,246.68,246.68,10000000.0
2007-06-29 02:19:00,246.675,246.68,246.675,246.68,6500000.0
2007-06-29 02:20:00,246.69,246.69,246.67,246.67,185700000.0
2007-06-29 02:21:00,246.67,246.67,246.67,246.67,60300000.0
2007-06-29 02:22:00,246.67,246.69,246.66,246.66,66600000.0
2007-06-29 02:23:00,246.65,246.7,246.65,246.66,413600005.0
2007-06-29 02:24:00,246.65,246.7,246.65,246.7,279000003.0
2007-06-29 02:25:00,246.7,246.73,246.69,246.73,264900000.0
2007-06-29 02:26:00,246.73,246.73,246.705,246.71,144200000.0
2007-06-29 02:27:00,246.71,246.72,246.69,246.71,113500000.0
2007-06-29 02:28:00,246.71,246.71,246.7,246.7,43100000.0
2007-06-29 02:29:00,246.7,246.73,246.68,246.705,388899998.0
2007-06-29 02:30:00,246.705,246.71,246.68,246.71,186600001.0
2007-06-29 02:31:00,246.71,246.72,246.69,246.69,59400000.0
2007-06-29 02:32:00,246.69,246.69,246.66,246.67,230300000.0
2007-06-29 02:33:00,246.66,246.67,246.66,246.67,52000000.0
2007-06-29 02:34:00,246.67,246.68,246.66,246.68,127400000.0
2007-06-29 02:35:00,246.68,246.68,246.65,246.66,167500000.0
2007-06-29 02:36:00,246.66,246.67,246.66,246.66,50000000.0
2007-06-29 02:37:00,246.66,246.67,246.65,246.67,335300000.0
2007-06-29 02:38:00,246.67,246.68,246.66,246.68,29400000.0
2007-06-29 02:39:00,246.68,246.69,246.68,246.68,44000000.0
2007-06-29 02:40:00,246.68,246.68,246.68,246.68,69500000.0
2007-06-29 02:41:00,246.69,246.7,246.68,246.7,81700000.0
2007-06-29 02:42:00,246.7,246.72,246.68,246.705,351800000.0
2007-06-29 02:43:00,246.72,246.72,246.69,246.69,144400000.0
2007-06-29 02:44:00,246.69,246.71,246.69,246.7,256999998.0
2007-06-29 02:45:00,246.71,246.76,246.71,246.76,265700000.0
2007-06-29 02:46:00,246.75,246.76,246.725,246.725,335500000.0
2007-06-29 02:47:00,246.73,246.75,246.72,246.73,137300000.0
2007-06-29 02:48:00,246.72,246.72,246.61,246.62,574999999.0
2007-06-29 02:49:00,246.63,246.67,246.63,246.67,113700000.0
2007-06-29 02:50:00,246.68,246.74,246.67,246.72,380700000.0
2007-06-29 02:51:00,246.71,246.72,246.675,246.68,295299999.0
2007-06-29 02:52:00,246.68,246.68,246.57,246.6,443800000.0
2007-06-29 02:53:00,246.6,246.61,246.48,246.48,530799998.0
2007-06-29 02:54:00,246.48,246.63,246.46,246.63,756100000.0
2007-06-29 02:55:00,246.63,246.69,246.59,246.645,673500001.0
2007-06-29 02:56:00,246.645,246.695,246.62,246.695,283600000.0
2007-06-29 02:57:00,246.695,246.76,246.695,246.74,468900000.0
2007-06-29 02:58:00,246.74,246.81,246.74,246.81,256800000.0
2007-06-29 02:59:00,246.81,246.81,246.73,246.74,270799997.0
2007-06-29 03:00:00,246.74,246.74,246.715,246.715,188600000.0
2007-06-29 03:01:00,246.72,246.74,246.715,246.74,460499999.0
2007-06-29 03:02:00,246.735,246.78,246.735,246.76,404799998.0
2007-06-29 03:03:00,246.755,246.78,246.755,246.77,132100000.0
2007-06-29 03:04:00,246.78,246.78,246.72,246.72,421500000.0
2007-06-29 03:05:00,246.72,246.765,246.72,246.76,341499998.0
2007-06-29 03:06:00,246.76,246.79,246.725,246.77,765599997.0
2007-06-29 03:07:00,246.77,246.795,246.76,246.77,350399999.0
2007-06-29 03:08:00,246.77,246.79,246.75,246.79,756900000.0
2007-06-29 03:09:00,246.795,246.795,246.74,246.745,198600000.0
2007-06-29 03:10:00,246.74,246.74,246.7,246.72,233200000.0
2007-06-29 03:11:00,246.72,246.745,246.72,246.72,221300000.0
2007-06-29 03:12:00,246.72,246.735,246.71,246.735,291899998.0
2007-06-29 03:13:00,246.74,246.74,246.72,246.73,150600000.0
2007-06-29 03:14:00,246.73,246.75,246.73,246.74,179100000.0
2007-06-29 03:15:00,246.75,246.81,246.75,246.785,337000000.0
2007-06-29 03:16:00,246.78,246.795,246.74,246.77,746500000.0
2007-06-29 03:17:00,246.77,246.8,246.765,246.8,118900000.0
2007-06-29 03:18:00,246.8,246.83,246.79,246.83,102800000.0
2007-06-29 03:19:00,246.815,246.83,246.79,246.81,497600000.0
2007-06-29 03:20:00,246.81,246.83,246.8,246.81,148200000.0
2007-06-29 03:21:00,246.8,246.84,246.765,246.78,320200000.0
2007-06-29 03:22:00,246.78,246.8,246.78,246.79,181300000.0
2007-06-29 03:23:00,246.8,246.81,246.79,246.81,144100000.0
2007-06-29 03:24:00,246.805,246.805,246.77,246.77,100400000.0
2007-06-29 03:25:00,246.77,246.77,246.77,246.77,4400000.0
2007-06-29 03:26:00,246.77,246.77,246.71,246.74,366399999.0
2007-06-29 03:27:00,246.73,246.745,246.72,246.745,201000001.0
2007-06-29 03:28:00,246.745,246.745,246.72,246.74,433799997.0
2007-06-29 03:29:00,246.74,246.76,246.73,246.745,454700001.0
2007-06-29 03:30:00,246.74,246.75,246.72,246.74,554200003.0
2007-06-29 03:31:00,246.74,246.76,246.73,246.73,980399995.0
2007-06-29 03:32:00,246.73,246.75,246.71,246.73,595299997.0
2007-06-29 03:33:00,246.74,246.74,246.72,246.72,233000000.0
2007-06-29 03:34:00,246.72,246.73,246.71,246.73,120300000.0
2007-06-29 03:35:00,246.73,246.73,246.71,246.71,210700000.0
2007-06-29 03:36:00,246.72,246.74,246.72,246.74,30000000.0
2007-06-29 03:37:00,246.74,246.74,246.69,246.715,612499998.0
2007-06-29 03:38:00,246.72,246.72,246.7,246.71,203299998.0
2007-06-29 03:39:00,246.71,246.71,246.675,246.675,44600000.0
2007-06-29 03:40:00,246.68,246.69,246.68,246.68,162000000.0
2007-06-29 03:41:00,246.67,246.68,246.61,246.615,645399999.0
2007-06-29 03:42:00,246.61,246.67,246.61,246.64,662999994.0
2007-06-29 03:43:00,246.64,246.66,246.61,246.64,635699999.0
2007-06-29 03:44:00,246.625,246.66,246.625,246.645,402699999.0
2007-06-29 03:45:00,246.65,246.67,246.63,246.66,624499997.0
2007-06-29 03:46:00,246.66,246.67,246.64,246.64,452600000.0
2007-06-29 03:47:00,246.64,246.66,246.635,246.65,282300000.0
2007-06-29 03:48:00,246.64,246.68,246.62,246.62,451700000.0
2007-06-29 03:49:00,246.615,246.63,246.6,246.63,354000001.0
2007-06-29 03:50:00,246.62,246.63,246.61,246.63,247500001.0
2007-06-29 03:51:00,246.63,246.63,246.61,246.62,536800004.0
2007-06-29 03:52:00,246.62,246.65,246.62,246.64,340200001.0
2007-06-29 03:53:00,246.65,246.66,246.62,246.64,418300000.0
2007-06-29 03:54:00,246.65,246.675,246.64,246.67,171400000.0
2007-06-29 03:55:00,246.67,246.68,246.65,246.675,197900000.0
2007-06-29 03:56:00,246.67,246.67,246.67,246.67,20400000.0
2007-06-29 03:57:00,246.67,246.67,246.63,246.63,279600000.0
2007-06-29 03:58:00,246.65,246.66,246.625,246.645,360999997.0
2007-06-29 03:59:00,246.64,246.66,246.62,246.64,530099995.0
2007-06-29 04:00:00,246.635,246.68,246.635,246.66,376000000.0
2007-06-29 04:01:00,246.66,246.685,246.66,246.685,121699999.0
2007-06-29 04:02:00,246.661,246.661,246.644,246.656,42000000.0
2007-06-29 04:03:00,246.685,246.685,246.685,246.685,4800000.0
2007-06-29 04:04:00,246.685,246.685,246.665,246.68,194900000.0
2007-06-29 04:05:00,246.68,246.69,246.67,246.69,279300000.0
2007-06-29 04:06:00,246.69,246.69,246.665,246.69,464700001.0
2007-06-29 04:07:00,246.685,246.7,246.67,246.69,761700000.0
2007-06-29 04:08:00,246.69,246.69,246.67,246.68,247700000.0
2007-06-29 04:09:00,246.675,246.69,246.66,246.67,226500000.0
2007-06-29 04:10:00,246.67,246.69,246.66,246.665,434900002.0
2007-06-29 04:11:00,246.67,246.69,246.67,246.67,185100000.0
2007-06-29 04:12:00,246.67,246.69,246.67,246.67,180000000.0
2007-06-29 04:13:00,246.68,246.71,246.665,246.68,373299998.0
2007-06-29 04:14:00,246.68,246.74,246.675,246.72,409200000.0
2007-06-29 04:15:00,246.72,246.74,246.72,246.72,429100001.0
2007-06-29 04:16:00,246.72,246.75,246.72,246.73,575899999.0
2007-06-29 04:17:00,246.73,246.73,246.705,246.72,251900002.0
2007-06-29 04:18:00,246.72,246.745,246.71,246.725,466099997.0
2007-06-29 04:19:00,246.725,246.725,246.69,246.71,359899999.0
2007-06-29 04:20:00,246.71,246.73,246.68,246.68,432600000.0
2007-06-29 04:21:00,246.68,246.72,246.68,246.71,531599999.0
2007-06-29 04:22:00,246.69,246.71,246.68,246.7,272999998.0
2007-06-29 04:23:00,246.7,246.71,246.69,246.71,103600000.0
2007-06-29 04:24:00,246.7,246.71,246.67,246.71,225500000.0
2007-06-29 04:25:00,246.71,246.71,246.69,246.71,80600000.0
2007-06-29 04:26:00,246.71,246.71,246.69,246.7,250400000.0
2007-06-29 04:27:00,246.7,246.71,246.7,246.71,118300000.0
2007-06-29 04:28:00,246.72,246.74,246.72,246.73,357100002.0
2007-06-29 04:29:00,246.72,246.75,246.71,246.72,318800001.0
2007-06-29 04:30:00,246.72,246.72,246.67,246.675,259100001.0
2007-06-29 04:31:00,246.68,246.7,246.68,246.7,161600003.0
2007-06-29 04:32:00,246.7,246.7,246.69,246.7,212200000.0
2007-06-29 04:33:00,246.7,246.7,246.7,246.7,75000000.0
2007-06-29 04:34:00,246.7,246.71,246.7,246.71,202900000.0
2007-06-29 04:35:00,246.71,246.73,246.71,246.73,22700000.0
2007-06-29 04:36:00,246.73,246.73,246.68,246.73,161899998.0
2007-06-29 04:37:00,246.73,246.73,246.69,246.71,141900000.0
2007-06-29 04:38:00,246.695,246.72,246.69,246.71,88800000.0
2007-06-29 04:39:00,246.71,246.71,246.69,246.7,287000000.0
2007-06-29 04:40:00,246.69,246.69,246.67,246.67,120399999.0
2007-06-29 04:41:00,246.67,246.7,246.67,246.7,76400000.0
2007-06-29 04:42:00,246.7,246.71,246.69,246.71,249700000.0
2007-06-29 04:43:00,246.7,246.71,246.69,246.7,227900002.0
2007-06-29 04:44:00,246.7,246.71,246.68,246.69,260800000.0
2007-06-29 04:45:00,246.69,246.72,246.69,246.7,348900003.0
2007-06-29 04:46:00,246.7,246.72,246.67,246.7,563400001.0
2007-06-29 04:47:00,246.685,246.7,246.67,246.68,543599999.0
2007-06-29 04:48:00,246.68,246.7,246.68,246.7,213000000.0
2007-06-29 04:49:00,246.7,246.77,246.7,246.77,567300002.0
2007-06-29 04:50:00,246.77,246.77,246.73,246.75,453700000.0
2007-06-29 04:51:00,246.75,246.76,246.72,246.74,530899999.0
2007-06-29 04:52:00,246.74,246.74,246.72,246.74,245000000.0
2007-06-29 04:53:00,246.73,246.74,246.72,246.72,86200000.0
2007-06-29 04:54:00,246.73,246.75,246.73,246.75,82000000.0
2007-06-29 04:55:00,246.74,246.75,246.73,246.73,222700000.0
2007-06-29 04:56:00,246.73,246.83,246.73,246.83,512700000.0
2007-06-29 04:57:00,246.83,246.86,246.79,246.86,661099997.0
2007-06-29 04:58:00,246.86,246.87,246.82,246.86,413800000.0
2007-06-29 04:59:00,246.86,246.87,246.805,246.87,444399999.0
2007-06-29 05:00:00,246.87,246.87,246.77,246.775,550299998.0
2007-06-29 05:01:00,246.78,246.795,246.775,246.785,410599999.0
2007-06-29 05:02:00,246.79,246.795,246.765,246.765,131700000.0
2007-06-29 05:03:00,246.765,246.785,246.745,246.765,240300000.0
2007-06-29 05:04:00,246.77,246.82,246.77,246.81,387499999.0
2007-06-29 05:05:00,246.81,246.82,246.8,246.8,49600000.0
2007-06-29 05:06:00,246.8,246.81,246.765,246.775,361100000.0
2007-06-29 05:07:00,246.775,246.79,246.755,246.79,273899999.0
2007-06-29 05:08:00,246.79,246.81,246.79,246.8,223250000.0
2007-06-29 05:09:00,246.81,246.81,246.81,246.81,1937500.0
2007-06-29 05:10:00,246.81,246.81,246.78,246.78,60025001.0
2007-06-29 05:11:00,246.775,246.79,246.76,246.79,240100000.0
2007-06-29 05:12:00,246.79,246.8,246.78,246.78,76800000.0
2007-06-29 05:13:00,246.768,246.781,246.764,246.765,93600000.0
2007-06-29 05:14:00,246.77,246.79,246.77,246.77,165400000.0
2007-06-29 05:15:00,246.77,246.77,246.75,246.755,149800000.0
2007-06-29 05:16:00,246.76,246.77,246.76,246.77,93000000.0
2007-06-29 05:17:00,246.77,246.77,246.745,246.76,169700000.0
2007-06-29 05:18:00,246.755,246.79,246.755,246.76,125400000.0
2007-06-29 05:19:00,246.76,246.76,246.75,246.76,44000000.0
2007-06-29 05:20:00,246.76,246.78,246.76,246.76,196100000.0
2007-06-29 05:21:00,246.76,246.82,246.75,246.82,312800003.0
2007-06-29 05:22:00,246.82,246.86,246.82,246.84,204900002.0
2007-06-29 05:23:00,246.85,246.86,246.84,246.84,162000000.0
2007-06-29 05:24:00,246.84,246.84,246.82,246.82,267399999.0
2007-06-29 05:25:00,246.82,246.82,246.79,246.8,378000000.0
2007-06-29 05:26:00,246.8,246.81,246.78,246.8,276199997.0
2007-06-29 05:27:00,246.81,246.85,246.81,246.835,141400000.0
2007-06-29 05:28:00,246.835,246.86,246.835,246.86,133000000.0
2007-06-29 05:29:00,246.85,246.91,246.85,246.91,122462500.0
2007-06-29 05:30:00,246.91,246.91,246.845,246.87,18475000.0
2007-06-29 05:31:00,246.87,246.88,246.86,246.87,32200000.0
2007-06-29 05:32:00,246.88,246.88,246.86,246.87,22937500.0
2007-06-29 05:33:00,246.88,246.88,246.83,246.83,70037500.0
2007-06-29 05:34:00,246.84,246.88,246.84,246.85,154175000.0
2007-06-29 05:35:00,246.84,246.86,246.835,246.86,39025000.0
2007-06-29 05:36:00,246.86,246.87,246.84,246.86,5775000.0
2007-06-29 05:37:00,246.86,246.87,246.85,246.87,77300000.0
2007-06-29 05:38:00,246.86,246.86,246.85,246.85,3312500.0
2007-06-29 05:39:00,246.85,246.85,246.82,246.84,78350000.0
2007-06-29 05:40:00,246.83,246.85,246.81,246.82,255262501.0
2007-06-29 05:41:00,246.83,246.84,246.83,246.84,125000.0
2007-06-29 05:42:00,246.83,246.83,246.83,246.83,187500.0
2007-06-29 05:43:00,246.83,246.83,246.81,246.81,25200000.0
2007-06-29 05:44:00,246.83,246.83,246.81,246.83,84125000.0
2007-06-29 05:45:00,246.83,246.83,246.83,246.83,11000000.0
2007-06-29 05:46:00,246.788,246.788,246.733,246.733,216300000.0
2007-06-29 05:47:00,246.83,246.87,246.83,246.87,232437500.0
2007-06-29 05:48:00,246.87,246.92,246.87,246.92,211187500.0
2007-06-29 05:49:00,246.92,246.94,246.91,246.91,228537500.0
2007-06-29 05:50:00,246.91,246.94,246.905,246.94,77275000.0
2007-06-29 05:51:00,246.91,246.94,246.905,246.905,62050001.0
2007-06-29 05:52:00,246.905,246.94,246.88,246.89,350750000.0
2007-06-29 05:53:00,246.9,246.93,246.9,246.93,44300000.0
2007-06-29 05:54:00,246.93,246.93,246.91,246.93,119600000.0
2007-06-29 05:55:00,246.93,246.95,246.89,246.91,370100002.0
2007-06-29 05:56:00,246.9,246.94,246.9,246.94,389100000.0
2007-06-29 05:57:00,246.945,246.945,246.945,246.945,2400000.0
2007-06-29 05:58:00,246.96,247.0,246.945,246.98,231200000.0
2007-06-29 05:59:00,246.98,247.0,246.97,247.0,444300000.0
2007-06-29 06:00:00,247.0,247.07,247.0,247.03,944699997.0
2007-06-29 06:01:00,247.02,247.09,247.01,247.06,581299997.0
2007-06-29 06:02:00,247.06,247.1,247.04,247.09,662199992.0
2007-06-29 06:03:00,247.09,247.09,247.04,247.04,403600001.0
2007-06-29 06:04:00,247.05,247.06,247.01,247.01,234000000.0
2007-06-29 06:05:00,247.02,247.02,247.02,247.02,10187500.0
2007-06-29 06:06:00,247.02,247.02,246.99,247.02,16075000.0
2007-06-29 06:07:00,247.02,247.03,247.02,247.03,75387500.0
2007-06-29 06:08:00,247.03,247.03,247.02,247.02,189612501.0
2007-06-29 06:09:00,247.03,247.055,247.03,247.05,195512501.0
2007-06-29 06:10:00,247.04,247.1,247.04,247.1,475687500.0
2007-06-29 06:11:00,247.1,247.15,247.1,247.11,464412500.0
2007-06-29 06:12:00,247.12,247.13,247.09,247.13,357600003.0
2007-06-29 06:13:00,247.13,247.15,247.12,247.13,230200000.0
2007-06-29 06:14:00,247.13,247.23,247.12,247.165,1170900005.0
2007-06-29 06:15:00,247.18,247.18,247.12,247.145,414700001.0
2007-06-29 06:16:00,247.145,247.16,247.13,247.14,438300001.0
2007-06-29 06:17:00,247.135,247.14,247.095,247.13,386399999.0
2007-06-29 06:18:00,247.14,247.15,247.12,247.12,217800000.0
2007-06-29 06:19:00,247.12,247.12,247.075,247.085,258300003.0
2007-06-29 06:20:00,247.085,247.095,247.065,247.08,115000000.0
2007-06-29 06:21:00,247.09,247.13,247.09,247.11,242600000.0
2007-06-29 06:22:00,247.1,247.13,247.09,247.115,284600000.0
2007-06-29 06:23:00,247.13,247.16,247.11,247.145,92800000.0
2007-06-29 06:24:00,247.16,247.28,247.16,247.26,585999999.0
2007-06-29 06:25:00,247.26,247.26,247.19,247.25,922400001.0
2007-06-29 06:26:00,247.25,247.25,247.185,247.2,534499999.0
2007-06-29 06:27:00,247.2,247.22,247.17,247.17,477300001.0
2007-06-29 06:28:00,247.17,247.17,247.065,247.07,478600000.0
2007-06-29 06:29:00,247.07,247.08,247.01,247.08,489499999.0
2007-06-29 06:30:00,247.1,247.12,247.02,247.05,701999998.0
2007-06-29 06:31:00,247.05,247.15,247.05,247.15,589100003.0
2007-06-29 06:32:00,247.15,247.17,247.08,247.1,532300001.0
2007-06-29 06:33:00,247.11,247.13,247.085,247.105,479899998.0
2007-06-29 06:34:00,247.105,247.12,247.06,247.11,710099998.0
2007-06-29 06:35:00,247.11,247.14,247.1,247.12,468500000.0
2007-06-29 06:36:00,247.115,247.115,247.06,247.07,473500002.0
2007-06-29 06:37:00,247.08,247.09,247.06,247.07,502400001.0
2007-06-29 06:38:00,247.06,247.08,247.04,247.08,745400001.0
2007-06-29 06:39:00,247.08,247.11,247.05,247.05,453000001.0
2007-06-29 06:40:00,247.05,247.08,247.035,247.08,291000000.0
2007-06-29 06:41:00,247.08,247.085,247.02,247.07,821699998.0
2007-06-29 06:42:00,247.065,247.095,247.055,247.07,563199998.0
2007-06-29 06:43:00,247.07,247.1,247.05,247.06,653999999.0
2007-06-29 06:44:00,247.06,247.1,247.06,247.1,427200000.0
2007-06-29 06:45:00,247.1,247.1,247.055,247.08,181399999.0
2007-06-29 06:46:00,247.08,247.105,247.065,247.08,153500000.0
2007-06-29 06:47:00,247.08,247.08,247.05,247.07,285999997.0
2007-06-29 06:48:00,247.065,247.07,247.05,247.05,323500002.0
2007-06-29 06:49:00,247.07,247.07,247.06,247.07,123100000.0
2007-06-29 06:50:00,247.07,247.09,247.06,247.09,515900000.0
2007-06-29 06:51:00,247.09,247.09,247.04,247.07,592900005.0
2007-06-29 06:52:00,247.07,247.09,247.07,247.07,91899999.0
2007-06-29 06:53:00,247.07,247.09,247.07,247.09,465499997.0
2007-06-29 06:54:00,247.09,247.13,247.09,247.11,366800000.0
2007-06-29 06:55:00,247.11,247.13,247.1,247.12,357799997.0
2007-06-29 06:56:00,247.12,247.15,247.12,247.13,489499999.0
2007-06-29 06:57:00,247.13,247.14,247.11,247.13,278300000.0
2007-06-29 06:58:00,247.12,247.14,247.11,247.13,140700000.0
2007-06-29 06:59:00,247.12,247.13,247.04,247.04,651799997.0
2007-06-29 07:00:00,247.05,247.09,247.04,247.09,203099997.0
2007-06-29 07:01:00,247.09,247.09,247.07,247.07,234100000.0
2007-06-29 07:02:00,247.07,247.09,247.07,247.09,111900000.0
2007-06-29 07:03:00,247.085,247.09,247.08,247.09,109500000.0
2007-06-29 07:04:00,247.09,247.09,247.07,247.08,192600000.0
2007-06-29 07:05:00,247.08,247.08,247.08,247.08,58400000.0
2007-06-29 07:06:00,247.08,247.1,247.07,247.1,117200000.0
2007-06-29 07:07:00,247.095,247.1,247.075,247.1,215300000.0
2007-06-29 07:08:00,247.1,247.1,247.05,247.05,222100000.0
2007-06-29 07:09:00,247.05,247.08,247.04,247.08,120800000.0
2007-06-29 07:10:00,247.08,247.08,247.01,247.03,356200000.0
2007-06-29 07:11:00,247.03,247.04,246.98,247.0,339600000.0
2007-06-29 07:12:00,247.0,247.0,246.98,247.0,530799997.0
2007-06-29 07:13:00,247.0,247.02,246.98,246.98,352099999.0
2007-06-29 07:14:00,246.98,247.0,246.97,246.98,345200001.0
2007-06-29 07:15:00,246.98,246.98,246.955,246.98,298700000.0
2007-06-29 07:16:00,246.98,246.98,246.955,246.96,306000000.0
2007-06-29 07:17:00,246.96,246.96,246.94,246.96,244599999.0
2007-06-29 07:18:00,246.96,246.99,246.96,246.98,207800000.0
2007-06-29 07:19:00,246.98,247.0,246.97,246.98,283100000.0
2007-06-29 07:20:00,246.98,247.02,246.98,246.99,181900000.0
2007-06-29 07:21:00,246.99,247.03,246.92,247.03,956500002.0
2007-06-29 07:22:00,247.02,247.05,246.97,246.97,329900000.0
2007-06-29 07:23:00,246.98,247.01,246.96,247.0,505600006.0
2007-06-29 07:24:00,246.995,247.0,246.98,246.98,269800000.0
2007-06-29 07:25:00,246.99,247.0,246.96,246.99,230800001.0
2007-06-29 07:26:00,246.98,247.0,246.98,247.0,248900000.0
2007-06-29 07:27:00,247.01,247.02,247.0,247.02,98500000.0
2007-06-29 07:28:00,247.03,247.03,246.99,247.0,158600000.0
2007-06-29 07:29:00,246.99,247.01,246.99,247.01,66800000.0
2007-06-29 07:30:00,247.03,247.03,247.01,247.015,110200000.0
2007-06-29 07:31:00,247.02,247.02,247.015,247.02,147200000.0
2007-06-29 07:32:00,247.02,247.05,247.0,247.05,569100000.0
2007-06-29 07:33:00,247.06,247.21,247.06,247.2,912100001.0
2007-06-29 07:34:00,247.2,247.25,247.16,247.24,1109200010.0
2007-06-29 07:35:00,247.24,247.27,247.23,247.25,972300003.0
2007-06-29 07:36:00,247.25,247.25,247.215,247.215,452000002.0
2007-06-29 07:37:00,247.22,247.23,247.125,247.15,751399998.0
2007-06-29 07:38:00,247.14,247.205,247.125,247.2,721500001.0
2007-06-29 07:39:00,247.2,247.27,247.2,247.25,1370500006.0
2007-06-29 07:40:00,247.25,247.27,247.235,247.24,469800000.0
2007-06-29 07:41:00,247.24,247.27,247.19,247.21,838200001.0
2007-06-29 07:42:00,247.225,247.25,247.19,247.205,756400004.0
2007-06-29 07:43:00,247.21,247.21,247.17,247.17,454899997.0
2007-06-29 07:44:00,247.18,247.24,247.18,247.21,1105099999.0
2007-06-29 07:45:00,247.225,247.26,247.22,247.26,835800001.0
2007-06-29 07:46:00,247.26,247.28,247.17,247.17,1675700001.0
2007-06-29 07:47:00,247.175,247.21,247.15,247.17,775100000.0
2007-06-29 07:48:00,247.17,247.26,247.17,247.24,701399999.0
2007-06-29 07:49:00,247.24,247.24,247.19,247.19,253700000.0
2007-06-29 07:50:00,247.21,247.25,247.21,247.24,782000000.0
2007-06-29 07:51:00,247.235,247.235,247.17,247.2,885499997.0
2007-06-29 07:52:00,247.2,247.275,247.2,247.275,407500000.0
2007-06-29 07:53:00,247.275,247.305,247.27,247.27,535099998.0
2007-06-29 07:54:00,247.27,247.275,247.235,247.26,521900008.0
2007-06-29 07:55:00,247.26,247.32,247.26,247.29,714599998.0
2007-06-29 07:56:00,247.295,247.35,247.29,247.32,529699999.0
2007-06-29 07:57:00,247.32,247.32,247.24,247.26,861100001.0
2007-06-29 07:58:00,247.26,247.27,247.19,247.21,537600000.0
2007-06-29 07:59:00,247.21,247.21,247.13,247.16,685099998.0
2007-06-29 08:00:00,247.16,247.18,247.135,247.15,854500000.0
2007-06-29 08:01:00,247.16,247.18,247.13,247.13,558700001.0
2007-06-29 08:02:00,247.13,247.15,247.12,247.14,640799999.0
2007-06-29 08:03:00,247.14,247.19,247.13,247.19,738999998.0
2007-06-29 08:04:00,247.19,247.22,247.16,247.21,665900001.0
2007-06-29 08:05:00,247.21,247.21,247.09,247.12,877299999.0
2007-06-29 08:06:00,247.12,247.15,247.09,247.13,1178400004.0
2007-06-29 08:07:00,247.13,247.17,247.12,247.16,552999996.0
2007-06-29 08:08:00,247.155,247.17,247.12,247.17,430899998.0
2007-06-29 08:09:00,247.17,247.18,247.15,247.15,533299997.0
2007-06-29 08:10:00,247.17,247.18,247.15,247.18,820899997.0
2007-06-29 08:11:00,247.18,247.21,247.15,247.19,811899995.0
2007-06-29 08:12:00,247.19,247.21,247.17,247.2,902799997.0
2007-06-29 08:13:00,247.2,247.29,247.175,247.29,1234999994.0
2007-06-29 08:14:00,247.29,247.29,247.22,247.22,744400000.0
2007-06-29 08:15:00,247.22,247.24,247.22,247.24,211400000.0
2007-06-29 08:16:00,247.24,247.24,247.2,247.21,419699999.0
2007-06-29 08:17:00,247.21,247.235,247.19,247.2,408499999.0
2007-06-29 08:18:00,247.2,247.2,247.09,247.1,1050599998.0
2007-06-29 08:19:00,247.1,247.12,247.02,247.02,889800006.0
2007-06-29 08:20:00,247.03,247.05,246.99,247.05,213000000.0
2007-06-29 08:21:00,247.05,247.07,247.02,247.05,757199995.0
2007-06-29 08:22:00,247.06,247.13,247.06,247.1,1504700002.0
2007-06-29 08:23:00,247.1,247.16,247.09,247.16,693800002.0
2007-06-29 08:24:00,247.16,247.16,247.12,247.13,440300000.0
2007-06-29 08:25:00,247.13,247.15,247.13,247.13,776599998.0
2007-06-29 08:26:00,247.13,247.13,247.085,247.11,391100000.0
2007-06-29 08:27:00,247.1,247.11,247.03,247.035,1158500000.0
2007-06-29 08:28:00,247.04,247.07,247.02,247.03,1212499999.0
2007-06-29 08:29:00,247.03,247.04,246.99,246.99,974900000.0
2007-06-29 08:30:00,246.99,247.12,246.99,247.12,1239399997.0
2007-06-29 08:31:00,247.13,247.13,247.1,247.12,695999999.0
2007-06-29 08:32:00,247.12,247.14,247.09,247.12,754100000.0
2007-06-29 08:33:00,247.125,247.14,247.11,247.12,760999999.0
2007-06-29 08:34:00,247.11,247.16,247.11,247.15,846399997.0
2007-06-29 08:35:00,247.16,247.18,247.135,247.16,904800001.0
2007-06-29 08:36:00,247.17,247.18,247.145,247.145,895599998.0
2007-06-29 08:37:00,247.145,247.17,247.1,247.11,1251299997.0
2007-06-29 08:38:00,247.11,247.11,247.07,247.08,352899998.0
2007-06-29 08:39:00,247.08,247.09,247.04,247.06,394200000.0
2007-06-29 08:40:00,247.06,247.09,247.06,247.085,890699994.0
2007-06-29 08:41:00,247.11,247.11,247.05,247.05,271650002.0
2007-06-29 08:42:00,247.06,247.09,247.05,247.05,623900001.0
2007-06-29 08:43:00,247.05,247.085,247.05,247.08,144400002.0
2007-06-29 08:44:00,247.08,247.085,247.06,247.08,256000002.0
2007-06-29 08:45:00,247.08,247.09,247.05,247.07,565100000.0
2007-06-29 08:46:00,247.07,247.11,247.06,247.11,476099997.0
2007-06-29 08:47:00,247.1,247.12,247.09,247.115,539099997.0
2007-06-29 08:48:00,247.115,247.13,247.09,247.115,357599999.0
2007-06-29 08:49:00,247.12,247.13,247.12,247.12,530499991.0
2007-06-29 08:50:00,247.12,247.12,247.07,247.07,334899997.0
2007-06-29 08:51:00,247.06,247.12,247.06,247.11,985300007.0
2007-06-29 08:52:00,247.11,247.14,247.09,247.14,488700002.0
2007-06-29 08:53:00,247.14,247.16,247.13,247.16,512100001.0
2007-06-29 08:54:00,247.16,247.18,247.13,247.18,773800005.0
2007-06-29 08:55:00,247.18,247.19,247.16,247.18,1001299995.0
2007-06-29 08:56:00,247.18,247.19,247.13,247.15,789800001.0
2007-06-29 08:57:00,247.15,247.21,247.1,247.21,1358500005.0
2007-06-29 08:58:00,247.21,247.21,247.15,247.17,559500000.0
2007-06-29 08:59:00,247.17,247.24,247.17,247.2,2144500004.0
2007-06-29 09:00:00,247.19,247.24,247.18,247.24,1114499997.0
2007-06-29 09:01:00,247.24,247.24,247.15,247.17,1232699998.0
2007-06-29 09:02:00,247.18,247.18,247.14,247.155,682800002.0
2007-06-29 09:03:00,247.155,247.16,247.08,247.1,1849400010.0
2007-06-29 09:04:00,247.095,247.11,247.07,247.07,991199999.0
2007-06-29 09:05:00,247.06,247.07,246.97,247.01,1930900004.0
2007-06-29 09:06:00,247.025,247.11,247.025,247.085,1930900004.0
2007-06-29 09:07:00,247.09,247.11,247.08,247.09,842500001.0
2007-06-29 09:08:00,247.09,247.12,247.09,247.12,643400000.0
2007-06-29 09:09:00,247.12,247.14,247.11,247.13,511500000.0
2007-06-29 09:10:00,247.13,247.2,247.12,247.16,1613600007.0
2007-06-29 09:11:00,247.16,247.2,247.15,247.17,1186999997.0
2007-06-29 09:12:00,247.17,247.17,247.14,247.16,1178499992.0
2007-06-29 09:13:00,247.16,247.16,247.1,247.1,1589700003.0
2007-06-29 09:14:00,247.1,247.1,246.87,246.9,1803500003.0
2007-06-29 09:15:00,246.89,246.99,246.89,246.98,1369099999.0
2007-06-29 09:16:00,246.99,247.07,246.95,247.05,1140799999.0
2007-06-29 09:17:00,247.05,247.06,247.02,247.06,1032999997.0
2007-06-29 09:18:00,247.06,247.13,247.06,247.07,588299999.0
2007-06-29 09:19:00,247.08,247.1,247.03,247.03,702500001.0
2007-06-29 09:20:00,247.04,247.05,247.02,247.04,706400014.0
2007-06-29 09:21:00,247.04,247.14,247.04,247.14,829099998.0
2007-06-29 09:22:00,247.14,247.2,247.14,247.17,1622200006.0
2007-06-29 09:23:00,247.16,247.17,247.09,247.125,2045199998.0
2007-06-29 09:24:00,247.13,247.185,247.13,247.17,1047299998.0
2007-06-29 09:25:00,247.16,247.185,247.155,247.17,355700000.0
2007-06-29 09:26:00,247.17,247.205,247.165,247.2,1026399999.0
2007-06-29 09:27:00,247.2,247.22,247.19,247.22,632700002.0
2007-06-29 09:28:00,247.22,247.23,247.16,247.165,1245100003.0
2007-06-29 09:29:00,247.155,247.18,247.14,247.17,350100000.0
2007-06-29 09:30:00,247.18,247.19,247.16,247.185,1155899999.0
2007-06-29 09:31:00,247.18,247.215,247.17,247.2,1027000003.0
2007-06-29 09:32:00,247.19,247.225,247.18,247.225,276399998.0
2007-06-29 09:33:00,247.23,247.3,247.22,247.3,1573199997.0
2007-06-29 09:34:00,247.29,247.3,247.22,247.23,1167300002.0
2007-06-29 09:35:00,247.22,247.26,247.195,247.23,1495600001.0
2007-06-29 09:36:00,247.23,247.235,247.2,247.2,890699997.0
2007-06-29 09:37:00,247.2,247.21,247.175,247.18,760600000.0
2007-06-29 09:38:00,247.18,247.2,247.16,247.17,1076999997.0
2007-06-29 09:39:00,247.17,247.19,247.16,247.18,455600000.0
2007-06-29 09:40:00,247.185,247.2,247.14,247.15,881300005.0
2007-06-29 09:41:00,247.16,247.22,247.15,247.205,420500000.0
2007-06-29 09:42:00,247.205,247.21,247.15,247.16,575200000.0
2007-06-29 09:43:00,247.16,247.19,247.16,247.17,798100002.0
2007-06-29 09:44:00,247.17,247.23,247.15,247.22,874600001.0
2007-06-29 09:45:00,247.23,247.25,247.22,247.23,397099998.0
2007-06-29 09:46:00,247.23,247.24,247.21,247.22,447100000.0
2007-06-29 09:47:00,247.22,247.235,247.2,247.21,1505999989.0
2007-06-29 09:48:00,247.205,247.23,247.19,247.205,1479100009.0
2007-06-29 09:49:00,247.205,247.22,247.17,247.22,1379900002.0
2007-06-29 09:50:00,247.22,247.22,247.155,247.16,539399999.0
2007-06-29 09:51:00,247.17,247.185,247.15,247.17,940199995.0
2007-06-29 09:52:00,247.17,247.225,247.17,247.205,1570399997.0
2007-06-29 09:53:00,247.205,247.21,247.155,247.19,1159999999.0
2007-06-29 09:54:00,247.185,247.2,247.15,247.15,779199999.0
2007-06-29 09:55:00,247.155,247.18,247.155,247.17,710099999.0
2007-06-29 09:56:00,247.17,247.18,247.17,247.18,303699998.0
2007-06-29 09:57:00,247.18,247.19,247.17,247.18,438699997.0
2007-06-29 09:58:00,247.17,247.19,247.17,247.17,369900002.0
2007-06-29 09:59:00,247.17,247.18,247.15,247.16,988200003.0
2007-06-29 10:00:00,247.15,247.18,247.13,247.14,1162399999.0
2007-06-29 10:01:00,247.14,247.16,247.1,247.14,1470299999.0
2007-06-29 10:02:00,247.15,247.17,247.13,247.16,630000001.0
2007-06-29 10:03:00,247.16,247.22,247.13,247.18,1860500005.0
2007-06-29 10:04:00,247.16,247.22,247.15,247.21,1860500005.0
2007-06-29 10:05:00,247.22,247.22,247.14,247.18,1244100001.0
2007-06-29 10:06:00,247.17,247.18,247.12,247.14,1106200004.0
2007-06-29 10:07:00,247.14,247.16,247.11,247.14,1781399994.0
2007-06-29 10:08:00,247.14,247.17,247.12,247.13,771800001.0
2007-06-29 10:09:00,247.12,247.12,247.1,247.12,941199992.0
2007-06-29 10:10:00,247.12,247.16,247.11,247.16,344600000.0
2007-06-29 10:11:00,247.16,247.16,247.11,247.12,720100001.0
2007-06-29 10:12:00,247.12,247.12,247.08,247.09,429100000.0
2007-06-29 10:13:00,247.09,247.1,247.08,247.09,979100000.0
2007-06-29 10:14:00,247.08,247.09,247.07,247.08,518599995.0
2007-06-29 10:15:00,247.08,247.11,247.08,247.1,333400000.0
2007-06-29 10:16:00,247.1,247.12,247.09,247.12,523300001.0
2007-06-29 10:17:00,247.12,247.13,247.09,247.13,1246400001.0
2007-06-29 10:18:00,247.13,247.15,247.12,247.125,801900002.0
2007-06-29 10:19:00,247.13,247.15,247.13,247.13,523400000.0
2007-06-29 10:20:00,247.13,247.15,247.09,247.09,508400000.0
2007-06-29 10:21:00,247.09,247.13,247.09,247.11,702499998.0
2007-06-29 10:22:00,247.13,247.13,247.09,247.1,289400001.0
2007-06-29 10:23:00,247.11,247.11,247.06,247.07,348100002.0
2007-06-29 10:24:00,247.07,247.07,247.04,247.04,257200000.0
2007-06-29 10:25:00,247.04,247.08,247.04,247.08,404500000.0
2007-06-29 10:26:00,247.07,247.08,247.07,247.08,80700000.0
2007-06-29 10:27:00,247.075,247.09,247.07,247.09,350000000.0
2007-06-29 10:28:00,247.09,247.09,247.05,247.09,582899999.0
2007-06-29 10:29:00,247.09,247.1,247.01,247.04,331700000.0
2007-06-29 10:30:00,247.04,247.13,247.04,247.125,582200001.0
2007-06-29 10:31:00,247.125,247.13,247.04,247.12,1644399997.0
2007-06-29 10:32:00,247.11,247.14,247.1,247.14,1203200004.0
2007-06-29 10:33:00,247.14,247.15,247.14,247.14,641399999.0
2007-06-29 10:34:00,247.13,247.18,247.12,247.13,1450000005.0
2007-06-29 10:35:00,247.13,247.14,247.05,247.07,1255699998.0
2007-06-29 10:36:00,247.08,247.135,247.06,247.11,895700000.0
2007-06-29 10:37:00,247.12,247.14,247.08,247.09,508300000.0
2007-06-29 10:38:00,247.09,247.17,247.08,247.16,1151099994.0
2007-06-29 10:39:00,247.17,247.22,247.16,247.215,634400003.0
2007-06-29 10:40:00,247.22,247.26,247.22,247.255,895699998.0
2007-06-29 10:41:00,247.26,247.29,247.24,247.25,1177600002.0
2007-06-29 10:42:00,247.25,247.26,247.23,247.24,659900001.0
2007-06-29 10:43:00,247.24,247.24,247.21,247.23,300500000.0
2007-06-29 10:44:00,247.23,247.24,247.135,247.15,631599997.0
2007-06-29 10:45:00,247.16,247.185,247.13,247.14,1562800008.0
2007-06-29 10:46:00,247.14,247.175,247.115,247.15,1257900006.0
2007-06-29 10:47:00,247.14,247.18,247.11,247.155,1005300005.0
2007-06-29 10:48:00,247.15,247.15,247.1,247.105,1032699991.0
2007-06-29 10:49:00,247.11,247.15,247.1,247.14,838799999.0
2007-06-29 10:50:00,247.14,247.16,247.14,247.14,166500000.0
2007-06-29 10:51:00,247.14,247.16,247.12,247.16,495500001.0
2007-06-29 10:52:00,247.16,247.19,247.13,247.19,558899999.0
2007-06-29 10:53:00,247.19,247.21,247.17,247.17,1145399994.0
2007-06-29 10:54:00,247.17,247.22,247.17,247.21,530499995.0
2007-06-29 10:55:00,247.21,247.22,247.19,247.22,450900000.0
2007-06-29 10:56:00,247.22,247.28,247.21,247.25,1255299994.0
2007-06-29 10:57:00,247.25,247.25,247.21,247.21,546300003.0
2007-06-29 10:58:00,247.21,247.28,247.195,247.235,1509900002.0
2007-06-29 10:59:00,247.235,247.26,247.23,247.23,681500000.0
2007-06-29 11:00:00,247.23,247.23,247.18,247.2,1055499996.0
2007-06-29 11:01:00,247.2,247.23,247.19,247.22,860599998.0
2007-06-29 11:02:00,247.21,247.23,247.2,247.23,462600001.0
2007-06-29 11:03:00,247.22,247.23,247.2,247.21,730999997.0
2007-06-29 11:04:00,247.21,247.23,247.2,247.22,268700000.0
2007-06-29 11:05:00,247.22,247.22,247.19,247.21,416200000.0
2007-06-29 11:06:00,247.21,247.23,247.21,247.23,369900000.0
2007-06-29 11:07:00,247.24,247.24,247.18,247.185,391200000.0
2007-06-29 11:08:00,247.19,247.19,247.17,247.19,452100003.0
2007-06-29 11:09:00,247.19,247.22,247.19,247.21,681000006.0
2007-06-29 11:10:00,247.21,247.21,247.16,247.19,838699999.0
2007-06-29 11:11:00,247.21,247.21,247.16,247.17,732600002.0
2007-06-29 11:12:00,247.17,247.2,247.13,247.14,959999996.0
2007-06-29 11:13:00,247.14,247.16,247.1,247.1,1357300002.0
2007-06-29 11:14:00,247.1,247.1,247.06,247.1,887400003.0
2007-06-29 11:15:00,247.1,247.12,247.1,247.12,694899998.0
2007-06-29 11:16:00,247.12,247.22,247.12,247.2,715800002.0
2007-06-29 11:17:00,247.2,247.24,247.19,247.22,537000000.0
2007-06-29 11:18:00,247.21,247.21,247.17,247.18,457900000.0
2007-06-29 11:19:00,247.17,247.22,247.17,247.2,500699996.0
2007-06-29 11:20:00,247.21,247.22,247.19,247.21,428300001.0
2007-06-29 11:21:00,247.23,247.27,247.22,247.22,635599997.0
2007-06-29 11:22:00,247.22,247.23,247.2,247.22,452399999.0
2007-06-29 11:23:00,247.22,247.22,247.19,247.2,1080099997.0
2007-06-29 11:24:00,247.19,247.23,247.19,247.23,331900002.0
2007-06-29 11:25:00,247.23,247.23,247.17,247.21,314099999.0
2007-06-29 11:26:00,247.21,247.21,247.16,247.17,913700001.0
2007-06-29 11:27:00,247.17,247.2,247.16,247.18,1286300000.0
2007-06-29 11:28:00,247.19,247.19,247.12,247.12,1759900001.0
2007-06-29 11:29:00,247.12,247.15,247.08,247.105,1006100005.0
2007-06-29 11:30:00,247.105,247.14,247.09,247.09,1155000007.0
2007-06-29 11:31:00,247.09,247.17,247.09,247.15,1703000004.0
2007-06-29 11:32:00,247.15,247.17,247.1,247.145,1571499997.0
2007-06-29 11:33:00,247.15,247.18,247.14,247.18,1282800010.0
2007-06-29 11:34:00,247.18,247.18,247.15,247.15,554200000.0
2007-06-29 11:35:00,247.15,247.15,247.14,247.15,46800000.0
2007-06-29 11:36:00,247.15,247.15,247.115,247.15,210300000.0
2007-06-29 11:37:00,247.15,247.15,247.12,247.12,63300000.0
2007-06-29 11:38:00,247.12,247.15,247.12,247.15,572299999.0
2007-06-29 11:39:00,247.16,247.17,247.13,247.13,419199999.0
2007-06-29 11:40:00,247.13,247.13,247.095,247.1,173100000.0
2007-06-29 11:41:00,247.095,247.1,247.09,247.1,430000000.0
2007-06-29 11:42:00,247.1,247.12,247.09,247.105,1045600005.0
2007-06-29 11:43:00,247.1,247.11,247.1,247.1,259400000.0
2007-06-29 11:44:00,247.1,247.14,247.095,247.14,546000001.0
2007-06-29 11:45:00,247.13,247.17,247.13,247.16,894400006.0
2007-06-29 11:46:00,247.16,247.16,247.135,247.155,835399995.0
2007-06-29 11:47:00,247.155,247.18,247.14,247.17,530200002.0
2007-06-29 11:48:00,247.17,247.22,247.17,247.18,989600007.0
2007-06-29 11:49:00,247.185,247.2,247.16,247.18,1114100001.0
2007-06-29 11:50:00,247.185,247.19,247.16,247.17,194899999.0
2007-06-29 11:51:00,247.18,247.18,247.15,247.16,1266700002.0
2007-06-29 11:52:00,247.16,247.25,247.16,247.23,859427390.0
2007-06-29 11:53:00,247.23,247.25,247.2,247.205,1118425481.0
2007-06-29 11:54:00,247.2,247.25,247.19,247.225,1086092046.0
2007-06-29 11:55:00,247.23,247.255,247.2,247.25,2041700011.0
2007-06-29 11:56:00,247.25,247.25,247.17,247.2,787746819.0
2007-06-29 11:57:00,247.16,247.2,247.145,247.2,1117460518.0
2007-06-29 11:58:00,247.2,247.21,247.2,247.2,353080258.0
2007-06-29 11:59:00,247.2,247.26,247.19,247.25,1580000012.0
2007-06-29 12:00:00,247.26,247.26,247.22,247.24,1580000012.0
2007-06-29 12:01:00,247.24,247.26,247.2,247.2,1167999997.0
2007-06-29 12:02:00,247.2,247.2,247.18,247.2,509605734.0
2007-06-29 12:03:00,247.2,247.22,247.12,247.13,1565607651.0
2007-06-29 12:04:00,247.14,247.19,247.13,247.13,1841200001.0
2007-06-29 12:05:00,247.1,247.17,247.07,247.17,1841200001.0
2007-06-29 12:06:00,247.17,247.255,247.14,247.16,1661499995.0
2007-06-29 12:07:00,247.16,247.23,247.09,247.115,1422800004.0
2007-06-29 12:08:00,247.115,247.2,247.08,247.2,1284200002.0
2007-06-29 12:09:00,247.19,247.24,247.135,247.19,1528899992.0
2007-06-29 12:10:00,247.2,247.24,247.13,247.22,1987099994.0
2007-06-29 12:11:00,247.15,247.24,247.15,247.2,1529300002.0
2007-06-29 12:12:00,247.18,247.24,247.15,247.2,1529300002.0
2007-06-29 12:13:00,247.2,247.24,247.12,247.24,1623999998.0
2007-06-29 12:14:00,247.24,247.29,247.21,247.25,1203300007.0
2007-06-29 12:15:00,247.25,247.26,247.18,247.25,1415499990.0
2007-06-29 12:16:00,247.26,247.26,247.185,247.19,936099998.0
2007-06-29 12:17:00,247.19,247.265,247.18,247.24,1866700000.0
2007-06-29 12:18:00,247.24,247.26,247.23,247.235,1749200007.0
2007-06-29 12:19:00,247.24,247.24,247.16,247.18,500699998.0
2007-06-29 12:20:00,247.18,247.23,247.16,247.2,818300001.0
2007-06-29 12:21:00,247.2,247.23,247.17,247.23,637700000.0
2007-06-29 12:22:00,247.23,247.23,247.18,247.18,1060200003.0
2007-06-29 12:23:00,247.18,247.2,247.17,247.17,994299995.0
2007-06-29 12:24:00,247.17,247.24,247.17,247.235,1403000003.0
2007-06-29 12:25:00,247.235,247.26,247.21,247.24,1387800008.0
2007-06-29 12:26:00,247.24,247.25,247.225,247.25,1131100000.0
2007-06-29 12:27:00,247.24,247.28,247.22,247.25,1691699999.0
2007-06-29 12:28:00,247.18,247.18,247.14,247.14,1691699999.0
2007-06-29 12:29:00,247.14,247.17,247.13,247.13,640500004.0
2007-06-29 12:30:00,247.13,247.14,247.11,247.13,574499996.0
2007-06-29 12:31:00,247.13,247.16,247.06,247.1,1158400000.0
2007-06-29 12:32:00,247.1,247.15,247.09,247.15,386100000.0
2007-06-29 12:33:00,247.15,247.23,247.15,247.23,1046399999.0
2007-06-29 12:34:00,247.22,247.28,247.19,247.24,2045900017.0
2007-06-29 12:35:00,247.21,247.26,247.19,247.225,2045900017.0
2007-06-29 12:36:00,247.225,247.23,247.19,247.22,1657700005.0
2007-06-29 12:37:00,247.21,247.25,247.21,247.24,1270099999.0
2007-06-29 12:38:00,247.25,247.27,247.195,247.265,1041599994.0
2007-06-29 12:39:00,247.265,247.29,247.24,247.24,782499997.0
2007-06-29 12:40:00,247.24,247.29,247.23,247.27,722299998.0
2007-06-29 12:41:00,247.27,247.29,247.26,247.28,384100000.0
2007-06-29 12:42:00,247.28,247.3,247.26,247.27,246799999.0
2007-06-29 12:43:00,247.26,247.27,247.24,247.25,633199998.0
2007-06-29 12:44:00,247.26,247.32,247.25,247.29,846799999.0
2007-06-29 12:45:00,247.29,247.32,247.27,247.32,733299999.0
2007-06-29 12:46:00,247.325,247.35,247.31,247.34,790199997.0
2007-06-29 12:47:00,247.34,247.34,247.3,247.31,466400000.0
2007-06-29 12:48:00,247.31,247.34,247.31,247.31,393600000.0
2007-06-29 12:49:00,247.31,247.33,247.295,247.32,441199997.0
2007-06-29 12:50:00,247.33,247.33,247.3,247.32,360200000.0
2007-06-29 12:51:00,247.33,247.4,247.32,247.4,1496000000.0
2007-06-29 12:52:00,247.4,247.43,247.35,247.36,1314000004.0
2007-06-29 12:53:00,247.36,247.36,247.33,247.33,698300001.0
2007-06-29 12:54:00,247.33,247.34,247.29,247.29,633899997.0
2007-06-29 12:55:00,247.29,247.33,247.28,247.32,877999997.0
2007-06-29 12:56:00,247.32,247.34,247.29,247.34,620300000.0
2007-06-29 12:57:00,247.34,247.36,247.33,247.33,792800009.0
2007-06-29 12:58:00,247.33,247.37,247.33,247.33,827200000.0
2007-06-29 12:59:00,247.33,247.38,247.31,247.37,336700000.0
2007-06-29 13:00:00,247.37,247.37,247.3,247.33,413199999.0
2007-06-29 13:01:00,247.33,247.46,247.32,247.38,1575700000.0
2007-06-29 13:02:00,247.38,247.41,247.35,247.35,1071099997.0
2007-06-29 13:03:00,247.355,247.37,247.31,247.31,813400012.0
2007-06-29 13:04:00,247.32,247.33,247.3,247.32,586599999.0
2007-06-29 13:05:00,247.32,247.46,247.32,247.38,1739500004.0
2007-06-29 13:06:00,247.37,247.39,247.35,247.38,916500000.0
2007-06-29 13:07:00,247.38,247.42,247.35,247.42,1135499999.0
2007-06-29 13:08:00,247.42,247.44,247.385,247.385,568699999.0
2007-06-29 13:09:00,247.41,247.41,247.39,247.4,138100001.0
2007-06-29 13:10:00,247.4,247.41,247.34,247.36,357600000.0
2007-06-29 13:11:00,247.36,247.37,247.32,247.34,1073300004.0
2007-06-29 13:12:00,247.36,247.39,247.35,247.39,76800000.0
2007-06-29 13:13:00,247.39,247.39,247.36,247.37,404100000.0
2007-06-29 13:14:00,247.37,247.4,247.36,247.38,842800001.0
2007-06-29 13:15:00,247.39,247.39,247.34,247.38,1202999999.0
2007-06-29 13:16:00,247.38,247.39,247.35,247.385,290600002.0
2007-06-29 13:17:00,247.41,247.485,247.37,247.465,658800001.0
2007-06-29 13:18:00,247.46,247.46,247.42,247.44,662299998.0
2007-06-29 13:19:00,247.44,247.44,247.4,247.42,913099999.0
2007-06-29 13:20:00,247.43,247.43,247.37,247.37,1003100003.0
2007-06-29 13:21:00,247.37,247.39,247.335,247.39,1068699995.0
2007-06-29 13:22:00,247.39,247.39,247.35,247.35,317200000.0
2007-06-29 13:23:00,247.35,247.37,247.34,247.37,386600002.0
2007-06-29 13:24:00,247.36,247.37,247.35,247.37,528000002.0
2007-06-29 13:25:00,247.37,247.37,247.345,247.36,359200000.0
2007-06-29 13:26:00,247.36,247.36,247.305,247.33,543700000.0
2007-06-29 13:27:00,247.33,247.35,247.31,247.32,442499999.0
2007-06-29 13:28:00,247.31,247.345,247.27,247.27,1064599992.0
2007-06-29 13:29:00,247.28,247.3,247.27,247.3,706199997.0
2007-06-29 13:30:00,247.31,247.345,247.31,247.34,846400002.0
2007-06-29 13:31:00,247.345,247.36,247.32,247.33,889099997.0
2007-06-29 13:32:00,247.33,247.35,247.32,247.35,704500001.0
2007-06-29 13:33:00,247.35,247.36,247.3,247.32,616800002.0
2007-06-29 13:34:00,247.32,247.32,247.27,247.32,1311899988.0
2007-06-29 13:35:00,247.32,247.32,247.28,247.3,605800000.0
2007-06-29 13:36:00,247.3,247.32,247.28,247.32,192000000.0
2007-06-29 13:37:00,247.31,247.33,247.28,247.31,782900000.0
2007-06-29 13:38:00,247.31,247.33,247.29,247.31,684699999.0
2007-06-29 13:39:00,247.31,247.31,247.29,247.31,400599998.0
2007-06-29 13:40:00,247.31,247.32,247.25,247.25,1657000003.0
2007-06-29 13:41:00,247.25,247.31,247.25,247.29,1148599999.0
2007-06-29 13:42:00,247.3,247.3,247.26,247.265,1003099999.0
2007-06-29 13:43:00,247.265,247.31,247.265,247.3,667999999.0
2007-06-29 13:44:00,247.3,247.31,247.3,247.3,758400000.0
2007-06-29 13:45:00,247.3,247.3,247.26,247.28,508999999.0
2007-06-29 13:46:00,247.28,247.3,247.28,247.3,421199998.0
2007-06-29 13:47:00,247.3,247.35,247.3,247.33,717500000.0
2007-06-29 13:48:00,247.33,247.33,247.3,247.31,529499998.0
2007-06-29 13:49:00,247.31,247.31,247.255,247.27,959599995.0
2007-06-29 13:50:00,247.27,247.28,247.26,247.28,316699999.0
2007-06-29 13:51:00,247.27,247.28,247.25,247.265,805200008.0
2007-06-29 13:52:00,247.29,247.32,247.27,247.31,1487299999.0
2007-06-29 13:53:00,247.3,247.34,247.25,247.26,1461499991.0
2007-06-29 13:54:00,247.26,247.33,247.25,247.29,1478099996.0
2007-06-29 13:55:00,247.29,247.33,247.27,247.27,1906300002.0
2007-06-29 13:56:00,247.27,247.28,247.225,247.25,1133299994.0
2007-06-29 13:57:00,247.25,247.27,247.23,247.27,854800001.0
2007-06-29 13:58:00,247.27,247.27,247.22,247.23,989400000.0
2007-06-29 13:59:00,247.23,247.23,247.2,247.21,489000002.0
2007-06-29 14:00:00,247.21,247.21,247.18,247.2,775499995.0
2007-06-29 14:01:00,247.21,247.24,247.2,247.23,581900001.0
2007-06-29 14:02:00,247.23,247.26,247.17,247.21,996599999.0
2007-06-29 14:03:00,247.21,247.22,247.19,247.19,640400000.0
2007-06-29 14:04:00,247.2,247.21,247.19,247.2,438700001.0
2007-06-29 14:05:00,247.2,247.21,247.2,247.21,93600000.0
2007-06-29 14:06:00,247.2,247.28,247.2,247.27,2084399990.0
2007-06-29 14:07:00,247.27,247.3,247.25,247.28,1605100011.0
2007-06-29 14:08:00,247.29,247.305,247.18,247.22,1009362501.0
2007-06-29 14:09:00,247.22,247.24,247.18,247.19,506200001.0
2007-06-29 14:10:00,247.18,247.19,247.15,247.15,364200000.0
2007-06-29 14:11:00,247.15,247.24,247.15,247.23,840462499.0
2007-06-29 14:12:00,247.23,247.26,247.2,247.215,1550699990.0
2007-06-29 14:13:00,247.235,247.235,247.16,247.17,891999998.0
2007-06-29 14:14:00,247.18,247.22,247.13,247.195,1794800002.0
2007-06-29 14:15:00,247.21,247.28,247.19,247.26,1575800008.0
2007-06-29 14:16:00,247.26,247.31,247.26,247.31,1376899996.0
2007-06-29 14:17:00,247.3,247.31,247.29,247.3,603000000.0
2007-06-29 14:18:00,247.29,247.3,247.27,247.29,763700003.0
2007-06-29 14:19:00,247.29,247.31,247.27,247.29,603600001.0
2007-06-29 14:20:00,247.29,247.29,247.21,247.25,1939700000.0
2007-06-29 14:21:00,247.26,247.3,247.24,247.28,1305599998.0
2007-06-29 14:22:00,247.28,247.3,247.27,247.27,1141099998.0
2007-06-29 14:23:00,247.27,247.3,247.27,247.275,981000001.0
2007-06-29 14:24:00,247.28,247.28,247.23,247.23,1334400002.0
2007-06-29 14:25:00,247.22,247.26,247.22,247.24,627799997.0
2007-06-29 14:26:00,247.25,247.25,247.22,247.24,905600003.0
2007-06-29 14:27:00,247.25,247.25,247.17,247.2,1967799983.0
2007-06-29 14:28:00,247.2,247.25,247.195,247.215,377199999.0
2007-06-29 14:29:00,247.215,247.25,247.14,247.16,895699995.0
2007-06-29 14:30:00,247.14,247.2,247.12,247.17,795000001.0
2007-06-29 14:31:00,247.17,247.19,247.15,247.15,938300000.0
2007-06-29 14:32:00,247.15,247.17,247.09,247.09,910700005.0
2007-06-29 14:33:00,247.1,247.21,247.1,247.15,2038700005.0
2007-06-29 14:34:00,247.15,247.17,247.13,247.17,806900001.0
2007-06-29 14:35:00,247.17,247.24,247.17,247.24,1189899999.0
2007-06-29 14:36:00,247.24,247.3,247.22,247.29,1656700001.0
2007-06-29 14:37:00,247.29,247.29,247.25,247.28,1074199998.0
2007-06-29 14:38:00,247.28,247.28,247.21,247.23,1974399995.0
2007-06-29 14:39:00,247.23,247.27,247.2,247.2,2057699999.0
2007-06-29 14:40:00,247.2,247.22,247.185,247.22,2016299996.0
2007-06-29 14:41:00,247.22,247.23,247.14,247.14,1326700001.0
2007-06-29 14:42:00,247.14,247.18,247.115,247.18,1104099997.0
2007-06-29 14:43:00,247.18,247.19,247.17,247.18,306499999.0
2007-06-29 14:44:00,247.18,247.24,247.18,247.23,728700002.0
2007-06-29 14:45:00,247.23,247.33,247.22,247.3,1675999993.0
2007-06-29 14:46:00,247.29,247.3,247.26,247.29,1675999993.0
2007-06-29 14:47:00,247.29,247.33,247.27,247.32,1321000001.0
2007-06-29 14:48:00,247.31,247.35,247.27,247.335,2111499989.0
2007-06-29 14:49:00,247.335,247.35,247.29,247.34,1524100002.0
2007-06-29 14:50:00,247.34,247.36,247.31,247.34,754100000.0
2007-06-29 14:51:00,247.34,247.39,247.3,247.38,1124699995.0
2007-06-29 14:52:00,247.38,247.4,247.36,247.36,1035199999.0
2007-06-29 14:53:00,247.36,247.4,247.36,247.39,821699999.0
2007-06-29 14:54:00,247.39,247.46,247.38,247.44,1802799997.0
2007-06-29 14:55:00,247.43,247.47,247.43,247.44,1616899992.0
2007-06-29 14:56:00,247.44,247.44,247.41,247.41,1616899992.0
2007-06-29 14:57:00,247.42,247.43,247.34,247.37,1737599998.0
2007-06-29 14:58:00,247.41,247.43,247.345,247.39,1737599998.0
2007-06-29 14:59:00,247.385,247.44,247.38,247.43,421099999.0
2007-06-29 15:00:00,247.43,247.47,247.42,247.44,785599998.0
2007-06-29 15:01:00,247.44,247.44,247.38,247.38,1682400006.0
2007-06-29 15:02:00,247.39,247.43,247.37,247.38,1672500000.0
2007-06-29 15:03:00,247.38,247.44,247.36,247.42,2049099996.0
2007-06-29 15:04:00,247.42,247.51,247.41,247.46,2049700005.0
2007-06-29 15:05:00,247.45,247.45,247.4,247.42,866899998.0
2007-06-29 15:06:00,247.41,247.42,247.39,247.41,866899998.0
2007-06-29 15:07:00,247.4,247.41,247.34,247.34,1439400005.0
2007-06-29 15:08:00,247.34,247.36,247.33,247.35,1321600000.0
2007-06-29 15:09:00,247.35,247.39,247.33,247.37,1447400002.0
2007-06-29 15:10:00,247.36,247.38,247.35,247.37,705900005.0
2007-06-29 15:11:00,247.37,247.37,247.33,247.36,1397399996.0
2007-06-29 15:12:00,247.36,247.4,247.36,247.39,1092099996.0
2007-06-29 15:13:00,247.39,247.41,247.37,247.37,474399999.0
2007-06-29 15:14:00,247.39,247.44,247.39,247.42,1023100000.0
2007-06-29 15:15:00,247.42,247.43,247.39,247.41,1092100001.0
2007-06-29 15:16:00,247.41,247.43,247.38,247.39,884499996.0
2007-06-29 15:17:00,247.38,247.43,247.37,247.39,1564499993.0
2007-06-29 15:18:00,247.39,247.4,247.345,247.36,786399995.0
2007-06-29 15:19:00,247.36,247.39,247.34,247.39,1740900007.0
2007-06-29 15:20:00,247.39,247.42,247.38,247.38,1116000006.0
2007-06-29 15:21:00,247.39,247.41,247.38,247.38,1548699989.0
2007-06-29 15:22:00,247.39,247.41,247.36,247.41,796399996.0
2007-06-29 15:23:00,247.4,247.41,247.36,247.39,1409999987.0
2007-06-29 15:24:00,247.39,247.42,247.38,247.42,1802299996.0
2007-06-29 15:25:00,247.42,247.43,247.38,247.43,1419700000.0
2007-06-29 15:26:00,247.43,247.45,247.42,247.44,748300004.0
2007-06-29 15:27:00,247.44,247.45,247.42,247.43,735199998.0
2007-06-29 15:28:00,247.43,247.43,247.41,247.42,850499994.0
2007-06-29 15:29:00,247.43,247.45,247.39,247.405,1301299999.0
2007-06-29 15:30:00,247.4,247.42,247.38,247.42,596500000.0
2007-06-29 15:31:00,247.42,247.45,247.415,247.42,1022099998.0
2007-06-29 15:32:00,247.42,247.44,247.4,247.43,1028800000.0
2007-06-29 15:33:00,247.42,247.44,247.37,247.38,740899999.0
2007-06-29 15:34:00,247.38,247.44,247.38,247.43,1326700008.0
2007-06-29 15:35:00,247.45,247.49,247.45,247.47,1681599998.0
2007-06-29 15:36:00,247.48,247.48,247.39,247.4,1150899996.0
2007-06-29 15:37:00,247.4,247.45,247.39,247.45,681600001.0
2007-06-29 15:38:00,247.39,247.45,247.39,247.45,681600001.0
2007-06-29 15:39:00,247.45,247.46,247.42,247.42,1134400000.0
2007-06-29 15:40:00,247.42,247.46,247.4,247.43,1301300005.0
2007-06-29 15:41:00,247.43,247.43,247.41,247.42,933099999.0
2007-06-29 15:42:00,247.44,247.5,247.41,247.5,1893800004.0
2007-06-29 15:43:00,247.49,247.58,247.485,247.49,1711600003.0
2007-06-29 15:44:00,247.49,247.53,247.43,247.43,536850002.0
2007-06-29 15:45:00,247.47,247.49,247.38,247.43,2001699997.0
2007-06-29 15:46:00,247.41,247.47,247.4,247.46,1352200009.0
2007-06-29 15:47:00,247.47,247.56,247.45,247.55,1352200009.0
2007-06-29 15:48:00,247.55,247.57,247.52,247.55,1045100001.0
2007-06-29 15:49:00,247.54,247.55,247.49,247.51,786199999.0
2007-06-29 15:50:00,247.49,247.51,247.46,247.47,786199999.0
2007-06-29 15:51:00,247.47,247.49,247.46,247.485,701600000.0
2007-06-29 15:52:00,247.5,247.5,247.44,247.45,837200001.0
2007-06-29 15:53:00,247.45,247.48,247.43,247.45,1770899994.0
2007-06-29 15:54:00,247.45,247.45,247.39,247.42,766399999.0
2007-06-29 15:55:00,247.42,247.42,247.38,247.39,864400005.0
2007-06-29 15:56:00,247.39,247.4,247.34,247.36,1817500007.0
2007-06-29 15:57:00,247.37,247.38,247.33,247.34,1520799990.0
2007-06-29 15:58:00,247.34,247.37,247.3,247.34,1260900001.0
2007-06-29 15:59:00,247.34,247.4,247.31,247.4,1126900000.0
2007-06-29 16:00:00,247.4,247.42,247.34,247.38,1067800000.0
2007-06-29 16:01:00,247.38,247.4,247.36,247.39,1209100001.0
2007-06-29 16:02:00,247.39,247.41,247.36,247.4,1129499999.0
2007-06-29 16:03:00,247.4,247.43,247.39,247.42,1965200001.0
2007-06-29 16:04:00,247.42,247.46,247.39,247.42,1249599990.0
2007-06-29 16:05:00,247.42,247.46,247.38,247.44,1180600004.0
2007-06-29 16:06:00,247.44,247.45,247.4,247.41,1376199990.0
2007-06-29 16:07:00,247.4,247.46,247.38,247.41,1376199990.0
2007-06-29 16:08:00,247.41,247.43,247.365,247.43,1431900006.0
2007-06-29 16:09:00,247.43,247.43,247.4,247.41,1751799999.0
2007-06-29 16:10:00,247.41,247.48,247.4,247.46,1352499999.0
2007-06-29 16:11:00,247.46,247.47,247.44,247.45,1987099993.0
2007-06-29 16:12:00,247.45,247.46,247.4,247.43,1714299992.0
2007-06-29 16:13:00,247.42,247.43,247.39,247.39,1175500004.0
2007-06-29 16:14:00,247.39,247.41,247.37,247.4,1325700002.0
2007-06-29 16:15:00,247.4,247.4,247.37,247.37,727400000.0
2007-06-29 16:16:00,247.37,247.45,247.365,247.45,1368100006.0
2007-06-29 16:17:00,247.45,247.46,247.43,247.45,1866100012.0
2007-06-29 16:18:00,247.45,247.47,247.4,247.45,972700004.0
2007-06-29 16:19:00,247.45,247.53,247.44,247.52,1702599998.0
2007-06-29 16:20:00,247.51,247.58,247.49,247.58,1702599998.0
2007-06-29 16:21:00,247.58,247.59,247.55,247.56,793699999.0
2007-06-29 16:22:00,247.58,247.58,247.54,247.56,1984699997.0
2007-06-29 16:23:00,247.56,247.57,247.53,247.54,1532099997.0
2007-06-29 16:24:00,247.54,247.55,247.51,247.51,1130500014.0
2007-06-29 16:25:00,247.52,247.53,247.51,247.51,996199998.0
2007-06-29 16:26:00,247.51,247.53,247.49,247.52,1268400003.0
2007-06-29 16:27:00,247.52,247.54,247.51,247.52,972599999.0
2007-06-29 16:28:00,247.52,247.53,247.48,247.49,784600003.0
2007-06-29 16:29:00,247.49,247.5,247.46,247.49,795299997.0
2007-06-29 16:30:00,247.49,247.53,247.48,247.52,1491699995.0
2007-06-29 16:31:00,247.52,247.55,247.51,247.55,1201599999.0
2007-06-29 16:32:00,247.55,247.55,247.53,247.53,831099999.0
2007-06-29 16:33:00,247.53,247.55,247.53,247.53,580899997.0
2007-06-29 16:34:00,247.53,247.53,247.49,247.51,859600000.0
2007-06-29 16:35:00,247.52,247.52,247.5,247.5,655700002.0
2007-06-29 16:36:00,247.5,247.52,247.495,247.495,795699997.0
2007-06-29 16:37:00,247.495,247.55,247.49,247.55,1286200002.0
2007-06-29 16:38:00,247.54,247.55,247.51,247.52,887499997.0
2007-06-29 16:39:00,247.52,247.53,247.5,247.53,1857499986.0
2007-06-29 16:40:00,247.52,247.55,247.5,247.505,907899995.0
2007-06-29 16:41:00,247.51,247.53,247.49,247.53,265100000.0
2007-06-29 16:42:00,247.53,247.59,247.52,247.57,1212900000.0
2007-06-29 16:43:00,247.57,247.57,247.45,247.45,1505499995.0
2007-06-29 16:44:00,247.45,247.49,247.4,247.49,2060999993.0
2007-06-29 16:45:00,247.49,247.58,247.485,247.54,1715599999.0
2007-06-29 16:46:00,247.54,247.66,247.51,247.66,1416999998.0
2007-06-29 16:47:00,247.66,247.66,247.57,247.6,1355587501.0
2007-06-29 16:48:00,247.59,247.63,247.58,247.63,978300001.0
2007-06-29 16:49:00,247.61,247.67,247.6,247.66,1864900005.0
2007-06-29 16:50:00,247.66,247.66,247.54,247.55,1224799990.0
2007-06-29 16:51:00,247.56,247.63,247.55,247.62,1872500003.0
2007-06-29 16:52:00,247.615,247.68,247.615,247.66,1872500003.0
2007-06-29 16:53:00,247.65,247.68,247.58,247.59,1178600002.0
2007-06-29 16:54:00,247.6,247.66,247.6,247.64,1178600002.0
2007-06-29 16:55:00,247.63,247.63,247.58,247.61,1178600002.0
2007-06-29 16:56:00,247.62,247.62,247.54,247.59,1178600002.0
2007-06-29 16:57:00,247.62,247.65,247.56,247.61,1178600002.0
2007-06-29 16:58:00,247.6,247.6,247.54,247.56,1178600002.0
2007-06-29 16:59:00,247.54,247.67,247.54,247.67,1178600002.0
2007-06-29 17:00:00,247.8,247.81,247.69,247.73,1178600002.0
2007-06-29 17:01:00,247.74,247.79,247.72,247.78,956599999.0
2007-06-29 17:02:00,247.76,247.77,247.7,247.71,1655599987.0
2007-06-29 17:03:00,247.71,247.8,247.71,247.78,1896200003.0
2007-06-29 17:04:00,247.78,247.78,247.74,247.77,969900007.0
2007-06-29 17:05:00,247.77,247.78,247.72,247.76,896899999.0
2007-06-29 17:06:00,247.76,247.77,247.68,247.68,983400002.0
2007-06-29 17:07:00,247.67,247.71,247.64,247.65,1448099998.0
2007-06-29 17:08:00,247.645,247.68,247.58,247.6,1556200008.0
2007-06-29 17:09:00,247.6,247.65,247.59,247.63,1175499999.0
2007-06-29 17:10:00,247.64,247.7,247.62,247.67,1526999997.0
2007-06-29 17:11:00,247.67,247.69,247.62,247.67,1823799996.0
2007-06-29 17:12:00,247.68,247.68,247.61,247.63,1262300001.0
2007-06-29 17:13:00,247.63,247.65,247.6,247.62,1226599989.0
2007-06-29 17:14:00,247.62,247.64,247.62,247.62,840200000.0
2007-06-29 17:15:00,247.63,247.65,247.61,247.62,1718799994.0
2007-06-29 17:16:00,247.62,247.65,247.605,247.64,1932999994.0
2007-06-29 17:17:00,247.64,247.67,247.62,247.66,1824799996.0
2007-06-29 17:18:00,247.66,247.66,247.58,247.6,788099998.0
2007-06-29 17:19:00,247.61,247.64,247.61,247.62,1146400000.0
2007-06-29 17:20:00,247.63,247.63,247.59,247.6,1641199993.0
2007-06-29 17:21:00,247.6,247.63,247.6,247.61,861999989.0
2007-06-29 17:22:00,247.61,247.62,247.57,247.57,351600001.0
2007-06-29 17:23:00,247.57,247.6,247.57,247.59,697900001.0
2007-06-29 17:24:00,247.59,247.63,247.59,247.62,364000002.0
2007-06-29 17:25:00,247.62,247.63,247.58,247.61,745100001.0
2007-06-29 17:26:00,247.61,247.61,247.59,247.61,774400002.0
2007-06-29 17:27:00,247.61,247.64,247.59,247.62,1202399999.0
2007-06-29 17:28:00,247.61,247.63,247.6,247.61,895900000.0
2007-06-29 17:29:00,247.61,247.66,247.6,247.66,592000000.0
2007-06-29 17:30:00,247.66,247.66,247.62,247.63,1397900003.0
2007-06-29 17:31:00,247.63,247.64,247.59,247.62,1717500019.0
2007-06-29 17:32:00,247.62,247.64,247.61,247.61,571699998.0
2007-06-29 17:33:00,247.62,247.69,247.61,247.68,1034199998.0
2007-06-29 17:34:00,247.68,247.76,247.68,247.75,1343700000.0
2007-06-29 17:35:00,247.75,247.78,247.73,247.74,943199999.0
2007-06-29 17:36:00,247.74,247.77,247.74,247.75,1226599999.0
2007-06-29 17:37:00,247.75,247.77,247.75,247.755,910100000.0
2007-06-29 17:38:00,247.755,247.77,247.72,247.75,1383800000.0
2007-06-29 17:39:00,247.76,247.78,247.75,247.76,379199999.0
2007-06-29 17:40:00,247.76,247.79,247.735,247.77,1013500001.0
2007-06-29 17:41:00,247.77,247.8,247.76,247.78,632600001.0
2007-06-29 17:42:00,247.78,247.79,247.77,247.77,1213600000.0
2007-06-29 17:43:00,247.77,247.77,247.73,247.73,335600002.0
2007-06-29 17:44:00,247.73,247.74,247.68,247.695,1047199998.0
2007-06-29 17:45:00,247.7,247.74,247.68,247.72,1637199982.0
2007-06-29 17:46:00,247.72,247.73,247.66,247.66,1225499999.0
2007-06-29 17:47:00,247.66,247.68,247.63,247.64,1700100000.0
2007-06-29 17:48:00,247.64,247.65,247.6,247.62,2039100005.0
2007-06-29 17:49:00,247.63,247.66,247.6,247.62,1255200000.0
2007-06-29 17:50:00,247.62,247.63,247.57,247.58,1424999998.0
2007-06-29 17:51:00,247.57,247.6,247.57,247.57,764999997.0
2007-06-29 17:52:00,247.57,247.58,247.56,247.57,949800008.0
2007-06-29 17:53:00,247.57,247.59,247.52,247.55,965300004.0
2007-06-29 17:54:00,247.55,247.58,247.51,247.57,1661500004.0
2007-06-29 17:55:00,247.57,247.58,247.55,247.55,745600000.0
2007-06-29 17:56:00,247.54,247.6,247.53,247.6,957699983.0
2007-06-29 17:57:00,247.6,247.63,247.535,247.54,531100000.0
2007-06-29 17:58:00,247.54,247.54,247.52,247.54,456499998.0
2007-06-29 17:59:00,247.54,247.55,247.5,247.54,1122300000.0
2007-06-29 18:00:00,247.54,247.55,247.52,247.54,237800000.0
2007-06-29 18:01:00,247.54,247.57,247.52,247.52,873000002.0
2007-06-29 18:02:00,247.52,247.59,247.52,247.57,751700001.0
2007-06-29 18:03:00,247.57,247.6,247.555,247.59,730200004.0
2007-06-29 18:04:00,247.6,247.6,247.56,247.57,1084400004.0
2007-06-29 18:05:00,247.58,247.64,247.57,247.6,938599997.0
2007-06-29 18:06:00,247.595,247.61,247.56,247.56,921000007.0
2007-06-29 18:07:00,247.56,247.58,247.53,247.56,1003799995.0
2007-06-29 18:08:00,247.55,247.61,247.53,247.61,791199999.0
2007-06-29 18:09:00,247.58,247.6,247.57,247.59,791199999.0
2007-06-29 18:10:00,247.59,247.61,247.58,247.59,1437900002.0
2007-06-29 18:11:00,247.59,247.61,247.54,247.55,583900000.0
2007-06-29 18:12:00,247.55,247.57,247.52,247.52,1331599998.0
2007-06-29 18:13:00,247.53,247.54,247.48,247.5,836100002.0
2007-06-29 18:14:00,247.5,247.53,247.47,247.49,1698099993.0
2007-06-29 18:15:00,247.49,247.52,247.49,247.5,877499993.0
2007-06-29 18:16:00,247.51,247.53,247.485,247.5,606200004.0
2007-06-29 18:17:00,247.51,247.52,247.47,247.52,912199998.0
2007-06-29 18:18:00,247.515,247.53,247.51,247.52,85499998.0
2007-06-29 18:19:00,247.52,247.53,247.46,247.46,763699998.0
2007-06-29 18:20:00,247.47,247.48,247.45,247.45,544399996.0
2007-06-29 18:21:00,247.44,247.46,247.42,247.45,814899998.0
2007-06-29 18:22:00,247.46,247.48,247.43,247.45,1107199995.0
2007-06-29 18:23:00,247.45,247.45,247.38,247.41,1813799995.0
2007-06-29 18:24:00,247.41,247.42,247.38,247.4,756800002.0
2007-06-29 18:25:00,247.4,247.44,247.33,247.41,1552899991.0
2007-06-29 18:26:00,247.41,247.47,247.41,247.46,979100002.0
2007-06-29 18:27:00,247.47,247.48,247.45,247.46,515199999.0
2007-06-29 18:28:00,247.45,247.46,247.38,247.42,845499999.0
2007-06-29 18:29:00,247.42,247.45,247.41,247.45,458500002.0
2007-06-29 18:30:00,247.45,247.48,247.43,247.45,682999999.0
2007-06-29 18:31:00,247.45,247.46,247.34,247.36,1094399992.0
2007-06-29 18:32:00,247.37,247.41,247.34,247.35,1501699996.0
2007-06-29 18:33:00,247.36,247.39,247.355,247.36,1173700008.0
2007-06-29 18:34:00,247.36,247.39,247.33,247.34,794900005.0
2007-06-29 18:35:00,247.34,247.35,247.3,247.31,541800001.0
2007-06-29 18:36:00,247.31,247.33,247.28,247.33,688700002.0
2007-06-29 18:37:00,247.33,247.33,247.28,247.33,883499998.0
2007-06-29 18:38:00,247.33,247.36,247.31,247.36,1113699998.0
2007-06-29 18:39:00,247.36,247.38,247.34,247.38,883000001.0
2007-06-29 18:40:00,247.38,247.44,247.38,247.39,580700000.0
2007-06-29 18:41:00,247.39,247.46,247.39,247.45,1450600003.0
2007-06-29 18:42:00,247.45,247.46,247.43,247.44,356400000.0
2007-06-29 18:43:00,247.45,247.45,247.39,247.405,563899999.0
2007-06-29 18:44:00,247.41,247.44,247.39,247.41,914000002.0
2007-06-29 18:45:00,247.4,247.415,247.36,247.37,626800001.0
2007-06-29 18:46:00,247.37,247.37,247.35,247.36,694899995.0
2007-06-29 18:47:00,247.365,247.37,247.35,247.36,260799998.0
2007-06-29 18:48:00,247.36,247.37,247.35,247.35,670300000.0
2007-06-29 18:49:00,247.35,247.36,247.35,247.36,338700002.0
2007-06-29 18:50:00,247.36,247.36,247.34,247.34,285999999.0
2007-06-29 18:51:00,247.34,247.36,247.325,247.33,502300001.0
2007-06-29 18:52:00,247.33,247.33,247.33,247.33,646699998.0
2007-06-29 18:53:00,247.33,247.37,247.32,247.35,518200001.0
2007-06-29 18:54:00,247.35,247.37,247.35,247.37,241099999.0
2007-06-29 18:55:00,247.37,247.4,247.37,247.39,991900004.0
2007-06-29 18:56:00,247.39,247.43,247.37,247.43,266200002.0
2007-06-29 18:57:00,247.43,247.44,247.39,247.41,1429099996.0
2007-06-29 18:58:00,247.41,247.44,247.4,247.41,591100005.0
2007-06-29 18:59:00,247.41,247.46,247.35,247.37,2137299996.0
2007-06-29 19:00:00,247.38,247.38,247.27,247.29,1025900004.0
2007-06-29 19:01:00,247.29,247.3,247.26,247.29,1387400011.0
2007-06-29 19:02:00,247.29,247.29,247.25,247.29,496800002.0
2007-06-29 19:03:00,247.28,247.31,247.27,247.29,598800000.0
2007-06-29 19:04:00,247.29,247.3,247.25,247.29,840199995.0
2007-06-29 19:05:00,247.28,247.3,247.18,247.19,950899999.0
2007-06-29 19:06:00,247.19,247.24,247.185,247.24,989799998.0
2007-06-29 19:07:00,247.235,247.28,247.225,247.25,566000002.0
2007-06-29 19:08:00,247.25,247.26,247.25,247.25,152200001.0
2007-06-29 19:09:00,247.25,247.32,247.24,247.27,1028999997.0
2007-06-29 19:10:00,247.28,247.29,247.22,247.22,1617899998.0
2007-06-29 19:11:00,247.24,247.25,247.23,247.235,172900001.0
2007-06-29 19:12:00,247.24,247.26,247.22,247.22,570300005.0
2007-06-29 19:13:00,247.22,247.22,247.185,247.21,1214399999.0
2007-06-29 19:14:00,247.215,247.22,247.21,247.22,515799998.0
2007-06-29 19:15:00,247.215,247.22,247.21,247.22,380100001.0
2007-06-29 19:16:00,247.22,247.24,247.19,247.21,665399997.0
2007-06-29 19:17:00,247.21,247.24,247.205,247.215,791599998.0
2007-06-29 19:18:00,247.21,247.24,247.17,247.2,910399994.0
2007-06-29 19:19:00,247.19,247.24,247.18,247.24,400000001.0
2007-06-29 19:20:00,247.24,247.26,247.22,247.255,1044299998.0
2007-06-29 19:21:00,247.25,247.28,247.24,247.24,694999995.0
2007-06-29 19:22:00,247.23,247.25,247.22,247.24,279799997.0
2007-06-29 19:23:00,247.22,247.24,247.21,247.23,867899997.0
2007-06-29 19:24:00,247.22,247.23,247.18,247.19,365799999.0
2007-06-29 19:25:00,247.19,247.24,247.19,247.24,589600004.0
2007-06-29 19:26:00,247.22,247.22,247.19,247.19,224900000.0
2007-06-29 19:27:00,247.19,247.19,247.19,247.19,77200000.0
2007-06-29 19:28:00,247.19,247.19,247.14,247.14,548700002.0
2007-06-29 19:29:00,247.15,247.21,247.15,247.19,1199700001.0
2007-06-29 19:30:00,247.18,247.22,247.175,247.19,1208799997.0
2007-06-29 19:31:00,247.19,247.22,247.18,247.22,754100000.0
2007-06-29 19:32:00,247.21,247.22,247.18,247.19,900499995.0
2007-06-29 19:33:00,247.19,247.2,247.18,247.19,645599992.0
2007-06-29 19:34:00,247.18,247.2,247.17,247.18,467700002.0
2007-06-29 19:35:00,247.18,247.19,247.15,247.18,601700001.0
2007-06-29 19:36:00,247.18,247.24,247.18,247.21,953799999.0
2007-06-29 19:37:00,247.21,247.22,247.17,247.21,384700001.0
2007-06-29 19:38:00,247.21,247.22,247.2,247.21,225900001.0
2007-06-29 19:39:00,247.21,247.24,247.14,247.16,1188100005.0
2007-06-29 19:40:00,247.16,247.16,247.09,247.11,1102600000.0
2007-06-29 19:41:00,247.12,247.16,247.1,247.135,1003000002.0
2007-06-29 19:42:00,247.135,247.2,247.135,247.19,1575699997.0
2007-06-29 19:43:00,247.19,247.23,247.19,247.21,1569999990.0
2007-06-29 19:44:00,247.21,247.21,247.18,247.21,491499994.0
2007-06-29 19:45:00,247.21,247.25,247.17,247.17,877900006.0
2007-06-29 19:46:00,247.155,247.23,247.15,247.21,763599997.0
2007-06-29 19:47:00,247.2,247.25,247.19,247.25,1226200008.0
2007-06-29 19:48:00,247.24,247.3,247.22,247.29,668300000.0
2007-06-29 19:49:00,247.29,247.3,247.27,247.29,472299999.0
2007-06-29 19:50:00,247.28,247.28,247.2,247.21,656000000.0
2007-06-29 19:51:00,247.21,247.21,247.19,247.19,188000000.0
2007-06-29 19:52:00,247.19,247.21,247.185,247.19,344600003.0
2007-06-29 19:53:00,247.18,247.21,247.18,247.19,304700006.0
2007-06-29 19:54:00,247.19,247.21,247.15,247.19,603900000.0
2007-06-29 19:55:00,247.19,247.21,247.15,247.18,324700000.0
2007-06-29 19:56:00,247.19,247.21,247.17,247.21,572200005.0
2007-06-29 19:57:00,247.21,247.21,247.17,247.19,268500000.0
2007-06-29 19:58:00,247.19,247.19,247.13,247.15,1224700001.0
2007-06-29 19:59:00,247.15,247.19,247.15,247.16,1773899999.0
2007-06-29 20:00:00,247.18,247.18,247.16,247.17,223600001.0
2007-06-29 20:01:00,247.16,247.18,247.14,247.15,633400000.0
2007-06-29 20:02:00,247.14,247.15,247.12,247.14,363100002.0
2007-06-29 20:03:00,247.14,247.15,247.12,247.14,191100000.0
2007-06-29 20:04:00,247.14,247.15,247.14,247.14,125200000.0
2007-06-29 20:05:00,247.14,247.16,247.125,247.13,1182900000.0
2007-06-29 20:06:00,247.13,247.13,247.09,247.09,453000000.0
2007-06-29 20:07:00,247.09,247.1,247.04,247.07,938100001.0
2007-06-29 20:08:00,247.07,247.09,247.05,247.09,390300000.0
2007-06-29 20:09:00,247.07,247.09,247.03,247.08,1461600000.0
2007-06-29 20:10:00,247.08,247.13,247.07,247.09,767699999.0
2007-06-29 20:11:00,247.09,247.14,247.08,247.12,1045399998.0
2007-06-29 20:12:00,247.13,247.13,247.08,247.08,426599998.0
2007-06-29 20:13:00,247.08,247.09,247.05,247.09,678800002.0
2007-06-29 20:14:00,247.09,247.09,246.98,246.98,1575099993.0
2007-06-29 20:15:00,246.98,247.01,246.97,246.99,532200001.0
2007-06-29 20:16:00,246.99,247.01,246.99,246.99,481599999.0
2007-06-29 20:17:00,246.99,247.01,246.99,247.01,254800000.0
2007-06-29 20:18:00,247.0,247.08,246.99,247.02,547500003.0
2007-06-29 20:19:00,247.03,247.08,247.03,247.065,258800000.0
2007-06-29 20:20:00,247.065,247.09,247.06,247.07,573900001.0
2007-06-29 20:21:00,247.07,247.1,247.05,247.1,520500003.0
2007-06-29 20:22:00,247.1,247.12,247.02,247.04,357000000.0
2007-06-29 20:23:00,247.04,247.1,247.04,247.09,676899999.0
2007-06-29 20:24:00,247.08,247.1,247.07,247.08,384300002.0
2007-06-29 20:25:00,247.08,247.09,247.07,247.07,735000000.0
2007-06-29 20:26:00,247.07,247.12,247.07,247.1,292299996.0
2007-06-29 20:27:00,247.1,247.13,247.1,247.11,200500000.0
2007-06-29 20:28:00,247.11,247.12,247.06,247.11,343700001.0
2007-06-29 20:29:00,247.11,247.12,247.08,247.1,391199997.0
2007-06-29 20:30:00,247.11,247.13,247.11,247.11,175900000.0
2007-06-29 20:31:00,247.11,247.12,247.09,247.09,368900000.0
2007-06-29 20:32:00,247.09,247.09,247.05,247.05,287200000.0
2007-06-29 20:33:00,247.05,247.06,247.02,247.03,1043000009.0
2007-06-29 20:34:00,247.04,247.07,247.03,247.07,368299998.0
2007-06-29 20:35:00,247.07,247.07,247.05,247.06,203500000.0
2007-06-29 20:36:00,247.055,247.07,247.045,247.055,134900000.0
2007-06-29 20:37:00,247.06,247.09,247.05,247.08,228900002.0
2007-06-29 20:38:00,247.08,247.14,247.08,247.14,98500000.0
2007-06-29 20:39:00,247.14,247.16,247.11,247.15,384600001.0
2007-06-29 20:40:00,247.16,247.19,247.15,247.16,295700000.0
2007-06-29 20:41:00,247.16,247.17,247.13,247.13,292699997.0
2007-06-29 20:42:00,247.13,247.15,247.13,247.15,65700000.0
2007-06-29 20:43:00,247.15,247.16,247.13,247.15,559600002.0
2007-06-29 20:44:00,247.15,247.16,247.14,247.15,215500001.0
2007-06-29 20:45:00,247.15,247.15,247.13,247.14,322500000.0
2007-06-29 20:46:00,247.14,247.15,247.12,247.12,198800000.0
2007-06-29 20:47:00,247.12,247.12,247.12,247.12,47800000.0
2007-06-29 20:48:00,247.12,247.14,247.11,247.12,212200000.0
2007-06-29 20:49:00,247.12,247.14,247.1,247.1,126600000.0
2007-06-29 20:50:00,247.1,247.14,247.1,247.12,111300000.0
2007-06-29 20:51:00,247.12,247.12,247.07,247.09,200500000.0
2007-06-29 20:52:00,247.09,247.09,247.05,247.07,193500000.0
2007-06-29 20:53:00,247.07,247.07,247.06,247.06,70800000.0
2007-06-29 20:54:00,247.06,247.1,247.06,247.09,372300000.0
2007-06-29 20:55:00,247.09,247.13,247.09,247.12,584000004.0
2007-06-29 20:56:00,247.11,247.12,247.09,247.11,501700014.0
2007-06-29 20:57:00,247.11,247.13,247.1,247.105,366500003.0
2007-06-29 20:58:00,247.12,247.26,247.11,247.25,632599998.0
2007-06-29 20:59:00,247.25,247.26,247.2,247.23,694599999.0
2007-06-29 21:00:00,247.23,247.28,247.23,247.26,609899998.0
2007-06-29 21:01:00,247.26,247.26,247.24,247.24,228400000.0
2007-06-29 21:02:00,247.24,247.25,247.23,247.24,177499999.0
2007-06-29 21:03:00,247.25,247.26,247.23,247.24,107300000.0
2007-06-29 21:04:00,247.23,247.25,247.21,247.25,349600000.0
2007-06-29 21:05:00,247.24,247.25,247.2,247.21,823599995.0
2007-06-29 21:06:00,247.2,247.27,247.19,247.24,958400000.0
2007-06-29 21:07:00,247.26,247.26,247.21,247.23,844999994.0
2007-06-29 21:08:00,247.23,247.23,247.19,247.2,161299999.0
2007-06-29 21:09:00,247.21,247.21,247.2,247.21,63600000.0
2007-06-29 21:10:00,247.21,247.21,247.16,247.16,855499997.0
2007-06-29 21:11:00,247.17,247.18,247.15,247.15,312000001.0
2007-06-29 21:12:00,247.16,247.16,247.13,247.13,359199998.0
2007-06-29 21:13:00,247.12,247.12,247.02,247.02,429600000.0
2007-06-29 21:14:00,247.02,247.03,246.885,246.93,1185899994.0
2007-06-29 21:15:00,246.92,246.97,246.92,246.93,1710800003.0
2007-06-29 21:16:00,246.94,247.08,246.925,247.06,563600000.0
2007-06-29 21:17:00,247.06,247.08,247.03,247.08,516600001.0
2007-06-29 21:18:00,247.08,247.08,246.92,246.97,948500003.0
2007-06-29 21:19:00,246.97,247.01,246.96,247.0,490800000.0
2007-06-29 21:20:00,247.0,247.01,246.98,247.01,379499998.0
2007-06-29 21:21:00,247.01,247.02,246.98,246.99,282799999.0
2007-06-29 21:22:00,246.99,247.04,246.97,247.0,768699998.0
2007-06-29 21:23:00,247.01,247.04,246.97,247.02,775899998.0
2007-06-29 21:24:00,247.03,247.04,246.98,246.99,589299998.0
2007-06-29 21:25:00,246.99,247.0,246.94,246.96,765800001.0
2007-06-29 21:26:00,246.97,247.0,246.87,246.89,934499996.0
2007-06-29 21:27:00,246.9,246.92,246.89,246.91,278000001.0
2007-06-29 21:28:00,246.92,246.96,246.9,246.95,397900000.0
2007-06-29 21:29:00,246.95,246.96,246.93,246.93,146599999.0
2007-06-29 21:30:00,246.92,246.93,246.88,246.92,603200001.0
2007-06-29 21:31:00,246.92,246.92,246.88,246.88,270900001.0
2007-06-29 21:32:00,246.88,246.88,246.86,246.86,108800000.0
2007-06-29 21:33:00,246.86,246.88,246.86,246.88,201700000.0
2007-06-29 21:34:00,246.88,246.94,246.88,246.94,224000000.0
2007-06-29 21:35:00,246.94,246.96,246.92,246.94,228100000.0
2007-06-29 21:36:00,246.94,246.96,246.9,246.95,215700000.0
2007-06-29 21:37:00,246.95,246.98,246.95,246.97,142900000.0
2007-06-29 21:38:00,246.97,247.05,246.96,247.04,361099998.0
2007-06-29 21:39:00,247.035,247.04,247.0,247.0,413500005.0
2007-06-29 21:40:00,247.0,247.14,247.0,247.11,867599998.0
2007-06-29 21:41:00,247.11,247.14,247.05,247.06,683199994.0
2007-06-29 21:42:00,247.05,247.08,247.0,247.0,250699998.0
2007-06-29 21:43:00,247.0,247.03,247.0,247.03,357100000.0
2007-06-29 21:44:00,247.03,247.04,247.01,247.04,233100000.0
2007-06-29 21:45:00,247.04,247.05,247.02,247.03,369599999.0
2007-06-29 21:46:00,247.04,247.05,247.02,247.03,399100002.0
2007-06-29 21:47:00,247.03,247.03,247.02,247.02,135500000.0
2007-06-29 21:48:00,247.03,247.07,247.03,247.06,29800000.0
2007-06-29 21:49:00,247.06,247.06,247.04,247.06,92800002.0
2007-06-29 21:50:00,247.06,247.06,247.03,247.04,77400000.0
2007-06-29 21:51:00,247.04,247.11,247.03,247.1,765699998.0
2007-06-29 21:52:00,247.1,247.12,247.06,247.09,832899998.0
2007-06-29 21:53:00,247.1,247.15,247.09,247.15,477199996.0
2007-06-29 21:54:00,247.14,247.14,247.12,247.13,197400001.0
2007-06-29 21:55:00,247.13,247.15,247.13,247.15,136500000.0
2007-06-29 21:56:00,247.16,247.19,247.16,247.18,256100000.0
2007-06-29 21:57:00,247.18,247.22,247.18,247.22,199100000.0
2007-06-29 21:58:00,247.22,247.27,247.22,247.26,689299991.0
2007-06-29 21:59:00,247.24,247.26,247.2,247.22,571499997.0
2007-06-29 22:00:00,247.22,247.29,247.22,247.27,194500000.0
2007-06-29 22:01:00,247.27,247.29,247.26,247.26,215599998.0
2007-06-29 22:02:00,247.27,247.32,247.27,247.3,131400000.0
2007-06-29 22:03:00,247.3,247.31,247.28,247.31,808400005.0
2007-06-29 22:04:00,247.32,247.33,247.31,247.33,82800000.0
2007-06-29 22:05:00,247.33,247.37,247.33,247.36,324500000.0
2007-06-29 22:06:00,247.34,247.36,247.34,247.34,276700000.0
2007-06-29 22:07:00,247.34,247.37,247.32,247.37,311000000.0
2007-06-29 22:08:00,247.36,247.39,247.35,247.35,489300001.0
2007-06-29 22:09:00,247.36,247.37,247.33,247.34,192900000.0
2007-06-29 22:10:00,247.33,247.36,247.33,247.34,342900000.0
2007-06-29 22:11:00,247.33,247.35,247.3,247.31,648599996.0
2007-06-29 22:12:00,247.33,247.33,247.29,247.29,244900000.0
2007-06-29 22:13:00,247.29,247.31,247.28,247.28,198699999.0
2007-06-29 22:14:00,247.28,247.31,247.28,247.31,251900001.0
2007-06-29 22:15:00,247.31,247.31,247.31,247.31,33600000.0
2007-06-29 22:16:00,247.31,247.32,247.3,247.3,64500000.0
2007-06-29 22:17:00,247.31,247.31,247.28,247.28,70100000.0
2007-06-29 22:18:00,247.27,247.29,247.27,247.29,233300000.0
2007-06-29 22:19:00,247.29,247.29,247.29,247.29,2800000.0
2007-06-29 22:20:00,247.3,247.31,247.3,247.31,7900000.0
2007-06-29 22:21:00,247.31,247.31,247.29,247.3,173600000.0
2007-06-29 22:22:00,247.3,247.3,247.28,247.28,77300000.0
2007-06-29 22:23:00,247.28,247.32,247.27,247.32,145399998.0
2007-06-29 22:24:00,247.33,247.35,247.32,247.32,82800000.0
2007-06-29 22:25:00,247.32,247.32,247.3,247.32,27200000.0
2007-06-29 22:26:00,247.305,247.385,247.3,247.36,577400000.0
2007-06-29 22:27:00,247.36,247.39,247.35,247.38,84699999.0
2007-06-29 22:28:00,247.37,247.38,247.35,247.36,190300001.0
2007-06-29 22:29:00,247.36,247.4,247.36,247.37,163700000.0
2007-06-29 22:30:00,247.355,247.36,247.355,247.36,13200000.0
2007-06-29 22:31:00,247.36,247.38,247.34,247.34,184099998.0
2007-06-29 22:32:00,247.34,247.34,247.275,247.28,342000000.0
2007-06-29 22:33:00,247.28,247.34,247.27,247.31,627900001.0
2007-06-29 22:34:00,247.31,247.34,247.29,247.34,157399999.0
2007-06-29 22:35:00,247.345,247.345,247.32,247.325,93600000.0
2007-06-29 22:36:00,247.33,247.33,247.31,247.33,204299997.0
2007-06-29 22:37:00,247.33,247.35,247.32,247.33,140100001.0
2007-06-29 22:38:00,247.33,247.35,247.315,247.33,273800001.0
2007-06-29 22:39:00,247.33,247.34,247.27,247.32,294600002.0
2007-06-29 22:40:00,247.32,247.32,247.31,247.31,33600000.0
2007-06-29 22:41:00,247.31,247.32,247.31,247.32,32400000.0
2007-06-29 22:42:00,247.32,247.355,247.32,247.33,215200000.0
2007-06-29 22:43:00,247.33,247.37,247.33,247.37,192600001.0
2007-06-29 22:44:00,247.37,247.41,247.37,247.37,121900000.0
2007-06-29 22:45:00,247.375,247.43,247.375,247.42,60900000.0
2007-06-29 22:46:00,247.42,247.44,247.38,247.38,515199995.0
2007-06-29 22:47:00,247.38,247.39,247.33,247.35,424100002.0
2007-06-29 22:48:00,247.34,247.37,247.34,247.37,107400003.0
2007-06-29 22:49:00,247.37,247.39,247.34,247.39,198500000.0
2007-06-29 22:50:00,247.39,247.41,247.375,247.38,457099999.0
2007-06-29 22:51:00,247.39,247.39,247.325,247.34,280300001.0
2007-06-29 22:52:00,247.36,247.36,247.34,247.34,50100000.0
2007-06-29 22:53:00,247.35,247.37,247.35,247.37,114000000.0
2007-06-29 22:54:00,247.37,247.37,247.35,247.35,43600000.0
2007-06-29 22:55:00,247.33,247.35,247.33,247.35,55800000.0
2007-06-29 22:56:00,247.35,247.37,247.33,247.37,113100000.0
2007-06-29 22:57:00,247.37,247.39,247.37,247.39,206300001.0
2007-06-29 22:58:00,247.41,247.41,247.41,247.41,51900000.0
2007-06-29 22:59:00,247.41,247.41,247.39,247.39,114200000.0
2007-07-01 23:00:00,247.38,247.38,247.254,247.258,27600000.0
2007-07-01 23:01:00,247.234,247.254,247.202,247.224,222299999.0
2007-07-01 23:02:00,247.215,247.227,247.187,247.189,203600003.0
2007-07-01 23:03:00,247.17,247.189,247.118,247.132,232200000.0
2007-07-01 23:04:00,247.123,247.147,247.121,247.132,593900002.0
2007-07-01 23:05:00,247.13,247.13,247.11,247.13,11000000.0
2007-07-01 23:06:00,247.132,247.15,247.13,247.138,202499998.0
2007-07-01 23:07:00,247.15,247.16,247.14,247.15,52900000.0
2007-07-01 23:08:00,247.16,247.16,247.15,247.15,28000000.0
2007-07-01 23:09:00,247.14,247.14,247.12,247.12,31700000.0
2007-07-01 23:10:00,247.14,247.15,247.13,247.15,11100000.0
2007-07-01 23:11:00,247.15,247.15,247.15,247.15,6300000.0
2007-07-01 23:12:00,247.128,247.155,247.127,247.129,584400002.0
2007-07-01 23:13:00,247.15,247.15,247.15,247.15,6200000.0
2007-07-01 23:14:00,247.15,247.15,247.13,247.15,21900000.0
2007-07-01 23:15:00,247.122,247.146,247.105,247.11,418500000.0
2007-07-01 23:16:00,247.15,247.15,247.11,247.11,21900000.0
2007-07-01 23:17:00,247.11,247.13,247.105,247.105,25300000.0
2007-07-01 23:18:00,247.13,247.13,247.11,247.12,28200000.0
2007-07-01 23:19:00,247.11,247.15,247.065,247.1,43400000.0
2007-07-01 23:20:00,247.09,247.1,247.09,247.09,24500000.0
2007-07-01 23:21:00,247.09,247.09,247.07,247.08,72800000.0
2007-07-01 23:22:00,247.076,247.08,247.062,247.077,201400000.0
2007-07-01 23:23:00,247.08,247.08,247.05,247.05,30900000.0
2007-07-01 23:24:00,247.07,247.07,246.97,246.97,94900000.0
2007-07-01 23:25:00,246.97,246.98,246.91,246.98,57000000.0
2007-07-01 23:26:00,246.96,246.96,246.82,246.91,190700000.0
2007-07-01 23:27:00,246.86,246.96,246.86,246.92,134300000.0
2007-07-01 23:28:00,246.94,246.94,246.91,246.92,32600000.0
2007-07-01 23:29:00,246.94,246.98,246.91,246.96,483200000.0
2007-07-01 23:30:00,246.96,246.96,246.88,246.92,179600000.0
2007-07-01 23:31:00,246.94,246.96,246.92,246.94,36200000.0
2007-07-01 23:32:00,246.96,247.05,246.96,247.05,203300000.0
2007-07-01 23:33:00,247.04,247.1,247.04,247.1,140900000.0
2007-07-01 23:34:00,247.12,247.12,247.08,247.08,47400000.0
2007-07-01 23:35:00,247.12,247.14,247.11,247.14,61700000.0
2007-07-01 23:36:00,247.12,247.12,247.09,247.1,55400000.0
2007-07-01 23:37:00,247.12,247.12,247.08,247.08,186100000.0
2007-07-01 23:38:00,247.08,247.12,247.08,247.12,55200000.0
2007-07-01 23:39:00,247.1,247.12,247.08,247.12,75400000.0
2007-07-01 23:40:00,247.084,247.126,247.084,247.098,427400001.0
2007-07-01 23:41:00,247.12,247.12,247.11,247.12,36200000.0
2007-07-01 23:42:00,247.11,247.13,247.11,247.12,45800000.0
2007-07-01 23:43:00,247.12,247.12,247.08,247.09,85300000.0
2007-07-01 23:44:00,247.07,247.091,247.068,247.073,148400000.0
2007-07-01 23:45:00,247.09,247.09,247.08,247.08,21300000.0
2007-07-01 23:46:00,247.09,247.11,247.09,247.11,30600000.0
2007-07-01 23:47:00,247.09,247.11,247.08,247.08,28600000.0
2007-07-01 23:48:00,247.04,247.07,247.02,247.04,97300000.0
2007-07-01 23:49:00,247.07,247.08,247.07,247.08,37500000.0
2007-07-01 23:50:00,247.08,247.08,247.08,247.08,49200000.0
2007-07-01 23:51:00,247.09,247.09,247.08,247.08,35400000.0
2007-07-01 23:52:00,247.056,247.093,247.056,247.07,132300000.0
2007-07-01 23:53:00,247.055,247.065,247.05,247.055,102199999.0
2007-07-01 23:54:00,247.079,247.082,247.061,247.063,98800000.0
2007-07-01 23:55:00,247.07,247.07,247.07,247.07,25300000.0
2007-07-01 23:56:00,247.05,247.08,247.04,247.06,105000000.0
2007-07-01 23:57:00,247.06,247.06,247.06,247.06,13000000.0
2007-07-01 23:58:00,247.08,247.08,247.06,247.08,77200000.0
2007-07-01 23:59:00,247.08,247.08,247.06,247.08,73800000.0
2007-07-02 00:00:00,247.08,247.11,247.08,247.1,193399999.0
2007-07-02 00:01:00,247.11,247.13,247.11,247.12,112900001.0
2007-07-02 00:02:00,247.12,247.12,247.12,247.12,12000000.0
2007-07-02 00:03:00,247.12,247.14,247.09,247.14,33600000.0
2007-07-02 00:04:00,247.14,247.17,247.13,247.14,68800000.0
2007-07-02 00:05:00,247.14,247.14,247.11,247.14,13200000.0
2007-07-02 00:06:00,247.14,247.14,247.14,247.14,28400000.0
2007-07-02 00:07:00,247.14,247.14,247.14,247.14,19800000.0
2007-07-02 00:08:00,247.14,247.14,247.14,247.14,18800000.0
2007-07-02 00:09:00,247.13,247.14,247.12,247.14,18800000.0
2007-07-02 00:10:00,247.14,247.14,247.1,247.12,71600000.0
2007-07-02 00:11:00,247.12,247.12,247.07,247.09,33200000.0
2007-07-02 00:12:00,247.09,247.1,247.09,247.1,15200000.0
2007-07-02 00:13:00,247.1,247.1,247.1,247.1,13200000.0
2007-07-02 00:14:00,247.12,247.12,247.1,247.1,37600000.0
2007-07-02 00:15:00,247.1,247.12,247.1,247.11,32200000.0
2007-07-02 00:16:00,247.11,247.15,247.1,247.14,202300001.0
2007-07-02 00:17:00,247.16,247.17,247.12,247.14,61000000.0
2007-07-02 00:18:00,247.14,247.16,247.11,247.16,138600000.0
2007-07-02 00:19:00,247.16,247.19,247.13,247.19,74700000.0
2007-07-02 00:20:00,247.19,247.19,247.13,247.17,151400000.0
2007-07-02 00:21:00,247.18,247.18,247.16,247.16,22000000.0
2007-07-02 00:22:00,247.101,247.132,247.101,247.11,138400000.0
2007-07-02 00:23:00,247.19,247.19,247.19,247.19,45700000.0
2007-07-02 00:24:00,247.19,247.19,247.18,247.18,24900000.0
2007-07-02 00:25:00,247.18,247.18,247.18,247.18,23000000.0
2007-07-02 00:26:00,247.19,247.19,247.19,247.19,2400000.0
2007-07-02 00:27:00,247.19,247.19,247.17,247.19,20700000.0
2007-07-02 00:28:00,247.19,247.19,247.17,247.17,24400000.0
2007-07-02 00:29:00,247.17,247.17,247.15,247.15,17600000.0
2007-07-02 00:30:00,247.16,247.17,247.13,247.15,23600000.0
2007-07-02 00:31:00,247.15,247.15,247.15,247.15,6000000.0
2007-07-02 00:32:00,247.15,247.15,247.13,247.15,42800000.0
2007-07-02 00:33:00,247.15,247.15,247.14,247.15,19600000.0
2007-07-02 00:34:00,247.15,247.17,247.13,247.15,64800000.0
2007-07-02 00:35:00,247.15,247.15,247.13,247.13,12800000.0
2007-07-02 00:36:00,247.15,247.15,247.15,247.15,5200000.0
2007-07-02 00:37:00,247.15,247.15,247.12,247.15,15600000.0
2007-07-02 00:38:00,247.15,247.17,247.14,247.15,18400000.0
2007-07-02 00:39:00,247.11,247.12,247.1,247.115,758800000.0
2007-07-02 00:40:00,247.15,247.15,247.15,247.15,6800000.0
2007-07-02 00:41:00,247.14,247.17,247.13,247.17,56600000.0
2007-07-02 00:42:00,247.16,247.16,247.16,247.16,2800000.0
2007-07-02 00:43:00,247.18,247.19,247.17,247.18,172300001.0
2007-07-02 00:44:00,247.18,247.19,247.15,247.19,172300000.0
2007-07-02 00:45:00,247.19,247.19,247.18,247.18,136500000.0
2007-07-02 00:46:00,247.18,247.2,247.18,247.19,103900000.0
2007-07-02 00:47:00,247.19,247.23,247.19,247.22,68800000.0
2007-07-02 00:48:00,247.22,247.22,247.2,247.2,88800000.0
2007-07-02 00:49:00,247.2,247.25,247.2,247.25,89700000.0
2007-07-02 00:50:00,247.25,247.25,247.25,247.25,10400000.0
2007-07-02 00:51:00,247.25,247.27,247.25,247.27,39800000.0
2007-07-02 00:52:00,247.27,247.27,247.22,247.27,203799999.0
2007-07-02 00:53:00,247.27,247.27,247.23,247.23,43700000.0
2007-07-02 00:54:00,247.23,247.23,247.22,247.22,94600002.0
2007-07-02 00:55:00,247.23,247.23,247.23,247.23,28300000.0
2007-07-02 00:56:00,247.23,247.28,247.23,247.26,87300000.0
2007-07-02 00:57:00,247.25,247.25,247.22,247.23,182799999.0
2007-07-02 00:58:00,247.24,247.25,247.24,247.25,26200000.0
2007-07-02 00:59:00,247.25,247.25,247.21,247.22,69800000.0
2007-07-02 01:00:00,247.25,247.25,247.23,247.23,20000000.0
2007-07-02 01:01:00,247.23,247.25,247.21,247.25,163600000.0
2007-07-02 01:02:00,247.25,247.27,247.23,247.25,160000000.0
2007-07-02 01:03:00,247.25,247.27,247.25,247.25,52400000.0
2007-07-02 01:04:00,247.25,247.25,247.24,247.25,48000000.0
2007-07-02 01:05:00,247.24,247.26,247.23,247.26,60500000.0
2007-07-02 01:06:00,247.26,247.26,247.26,247.26,3200000.0
2007-07-02 01:07:00,247.26,247.29,247.25,247.25,103600000.0
2007-07-02 01:08:00,247.25,247.28,247.25,247.28,38400000.0
2007-07-02 01:09:00,247.28,247.29,247.28,247.28,71500000.0
2007-07-02 01:10:00,247.28,247.28,247.26,247.27,45695617.0
2007-07-02 01:11:00,247.27,247.27,247.27,247.27,28000000.0
2007-07-02 01:12:00,247.27,247.29,247.21,247.21,756600003.0
2007-07-02 01:13:00,247.21,247.25,247.21,247.23,56000000.0
2007-07-02 01:14:00,247.2,247.21,247.14,247.16,250500000.0
2007-07-02 01:15:00,247.16,247.2,247.14,247.2,164000000.0
2007-07-02 01:16:00,247.18,247.19,247.09,247.11,272700000.0
2007-07-02 01:17:00,247.1,247.1,247.08,247.09,91000000.0
2007-07-02 01:18:00,247.085,247.105,247.045,247.105,215900000.0
2007-07-02 01:19:00,247.105,247.105,247.08,247.09,114100000.0
2007-07-02 01:20:00,247.09,247.095,247.085,247.09,43400000.0
2007-07-02 01:21:00,247.09,247.095,247.08,247.09,84100000.0
2007-07-02 01:22:00,247.095,247.11,247.07,247.11,149500000.0
2007-07-02 01:23:00,247.1,247.12,247.08,247.1,163300001.0
2007-07-02 01:24:00,247.09,247.135,247.09,247.135,53200000.0
2007-07-02 01:25:00,247.135,247.14,247.08,247.09,95000000.0
2007-07-02 01:26:00,247.08,247.09,247.06,247.06,60200000.0
2007-07-02 01:27:00,247.07,247.12,247.05,247.08,249600000.0
2007-07-02 01:28:00,247.08,247.1,247.03,247.06,194099999.0
2007-07-02 01:29:00,247.06,247.06,247.04,247.05,58700000.0
2007-07-02 01:30:00,247.06,247.08,247.01,247.03,380100000.0
2007-07-02 01:31:00,247.03,247.09,247.03,247.07,129500000.0
2007-07-02 01:32:00,247.09,247.1,247.05,247.07,137100000.0
2007-07-02 01:33:00,247.1,247.11,247.07,247.1,169400000.0
2007-07-02 01:34:00,247.1,247.15,247.1,247.15,74200000.0
2007-07-02 01:35:00,247.15,247.21,247.13,247.17,148200000.0
2007-07-02 01:36:00,247.18,247.21,247.16,247.16,101400000.0
2007-07-02 01:37:00,247.165,247.175,247.165,247.165,22800000.0
2007-07-02 01:38:00,247.165,247.175,247.155,247.175,32400000.0
2007-07-02 01:39:00,247.19,247.195,247.19,247.19,75500000.0
2007-07-02 01:40:00,247.19,247.2,247.19,247.19,22800000.0
2007-07-02 01:41:00,247.15,247.155,247.132,247.154,323500000.0
2007-07-02 01:42:00,247.2,247.21,247.18,247.18,47700000.0
2007-07-02 01:43:00,247.17,247.22,247.17,247.2,146100000.0
2007-07-02 01:44:00,247.2,247.23,247.18,247.215,190000000.0
2007-07-02 01:45:00,247.21,247.23,247.17,247.19,276300000.0
2007-07-02 01:46:00,247.2,247.21,247.18,247.19,97400000.0
2007-07-02 01:47:00,247.19,247.19,247.16,247.17,114400000.0
2007-07-02 01:48:00,247.135,247.171,247.117,247.137,246200000.0
2007-07-02 01:49:00,247.17,247.21,247.05,247.18,501100000.0
2007-07-02 01:50:00,247.18,247.34,247.18,247.23,535300000.0
2007-07-02 01:51:00,247.23,247.31,247.23,247.26,382700000.0
2007-07-02 01:52:00,247.26,247.31,247.26,247.3,191000000.0
2007-07-02 01:53:00,247.3,247.3,247.24,247.3,125600000.0
2007-07-02 01:54:00,247.31,247.39,247.31,247.38,240400000.0
2007-07-02 01:55:00,247.39,247.495,247.39,247.42,582400000.0
2007-07-02 01:56:00,247.42,247.44,247.38,247.39,330200002.0
2007-07-02 01:57:00,247.37,247.41,247.36,247.4,326299999.0
2007-07-02 01:58:00,247.41,247.43,247.37,247.38,221200000.0
2007-07-02 01:59:00,247.38,247.39,247.36,247.38,303200000.0
2007-07-02 02:00:00,247.38,247.51,247.38,247.48,881100001.0
2007-07-02 02:01:00,247.48,247.5,247.42,247.455,733900000.0
2007-07-02 02:02:00,247.46,247.46,247.4,247.42,262400000.0
2007-07-02 02:03:00,247.415,247.42,247.32,247.4,491099998.0
2007-07-02 02:04:00,247.395,247.43,247.375,247.395,295999999.0
2007-07-02 02:05:00,247.4,247.42,247.4,247.405,26000000.0
2007-07-02 02:06:00,247.4,247.53,247.4,247.53,311600000.0
2007-07-02 02:07:00,247.52,247.54,247.47,247.51,822499997.0
2007-07-02 02:08:00,247.51,247.54,247.51,247.51,139900000.0
2007-07-02 02:09:00,247.5,247.53,247.5,247.53,67100000.0
2007-07-02 02:10:00,247.53,247.53,247.43,247.43,246800000.0
2007-07-02 02:11:00,247.44,247.44,247.405,247.41,114800000.0
2007-07-02 02:12:00,247.42,247.43,247.41,247.43,75600000.0
2007-07-02 02:13:00,247.43,247.44,247.39,247.39,577500003.0
2007-07-02 02:14:00,247.39,247.43,247.38,247.4,227300000.0
2007-07-02 02:15:00,247.41,247.41,247.37,247.37,90700000.0
2007-07-02 02:16:00,247.37,247.395,247.37,247.38,123900000.0
2007-07-02 02:17:00,247.375,247.38,247.37,247.38,53500000.0
2007-07-02 02:18:00,247.38,247.405,247.38,247.405,128900000.0
2007-07-02 02:19:00,247.405,247.405,247.395,247.4,20600000.0
2007-07-02 02:20:00,247.405,247.425,247.405,247.425,16300000.0
2007-07-02 02:21:00,247.44,247.445,247.44,247.445,9600000.0
2007-07-02 02:22:00,247.445,247.445,247.445,247.445,7200000.0
2007-07-02 02:23:00,247.45,247.46,247.45,247.46,28600000.0
2007-07-02 02:24:00,247.47,247.485,247.465,247.485,55000000.0
2007-07-02 02:25:00,247.48,247.48,247.46,247.46,162100000.0
2007-07-02 02:26:00,247.47,247.48,247.455,247.47,78600000.0
2007-07-02 02:27:00,247.47,247.47,247.46,247.46,50400000.0
2007-07-02 02:28:00,247.46,247.47,247.46,247.47,23400000.0
2007-07-02 02:29:00,247.47,247.47,247.46,247.46,36300000.0
2007-07-02 02:30:00,247.46,247.46,247.39,247.39,756599996.0
2007-07-02 02:31:00,247.4,247.4,247.35,247.37,361899998.0
2007-07-02 02:32:00,247.37,247.38,247.35,247.36,382199998.0
2007-07-02 02:33:00,247.36,247.38,247.34,247.38,264299999.0
2007-07-02 02:34:00,247.39,247.42,247.39,247.41,72500000.0
2007-07-02 02:35:00,247.41,247.44,247.4,247.44,142700000.0
2007-07-02 02:36:00,247.44,247.47,247.44,247.46,375700001.0
2007-07-02 02:37:00,247.45,247.47,247.44,247.47,188799997.0
2007-07-02 02:38:00,247.47,247.49,247.45,247.49,131000000.0
2007-07-02 02:39:00,247.49,247.51,247.49,247.49,68400000.0
2007-07-02 02:40:00,247.49,247.55,247.48,247.53,395999995.0
2007-07-02 02:41:00,247.53,247.53,247.515,247.525,38300000.0
2007-07-02 02:42:00,247.525,247.525,247.505,247.505,101500000.0
2007-07-02 02:43:00,247.505,247.54,247.5,247.54,54800000.0
2007-07-02 02:44:00,247.54,247.54,247.52,247.535,128600000.0
2007-07-02 02:45:00,247.53,247.54,247.52,247.52,97200000.0
2007-07-02 02:46:00,247.53,247.54,247.515,247.54,51600000.0
2007-07-02 02:47:00,247.54,247.54,247.48,247.51,166400000.0
2007-07-02 02:48:00,247.51,247.52,247.47,247.49,360400001.0
2007-07-02 02:49:00,247.49,247.52,247.49,247.52,134400000.0
2007-07-02 02:50:00,247.52,247.54,247.52,247.535,142600000.0
2007-07-02 02:51:00,247.535,247.59,247.53,247.58,219900000.0
2007-07-02 02:52:00,247.58,247.61,247.58,247.58,575700002.0
2007-07-02 02:53:00,247.58,247.58,247.54,247.55,380100000.0
2007-07-02 02:54:00,247.55,247.58,247.535,247.535,419100000.0
2007-07-02 02:55:00,247.535,247.545,247.49,247.525,364800000.0
2007-07-02 02:56:00,247.525,247.56,247.525,247.54,306200000.0
2007-07-02 02:57:00,247.54,247.54,247.515,247.53,192800000.0
2007-07-02 02:58:00,247.53,247.53,247.52,247.53,87100000.0
2007-07-02 02:59:00,247.54,247.55,247.53,247.55,204400000.0
2007-07-02 03:00:00,247.55,247.55,247.53,247.54,119600000.0
2007-07-02 03:01:00,247.54,247.55,247.53,247.53,206800000.0
2007-07-02 03:02:00,247.53,247.54,247.53,247.54,37300000.0
2007-07-02 03:03:00,247.54,247.56,247.52,247.52,98900000.0
2007-07-02 03:04:00,247.52,247.52,247.5,247.52,200400000.0
2007-07-02 03:05:00,247.52,247.52,247.47,247.485,177700000.0
2007-07-02 03:06:00,247.47,247.52,247.47,247.49,208100000.0
2007-07-02 03:07:00,247.49,247.5,247.48,247.49,40800000.0
2007-07-02 03:08:00,247.5,247.5,247.5,247.5,7500000.0
2007-07-02 03:09:00,247.5,247.52,247.5,247.5,47100000.0
2007-07-02 03:10:00,247.5,247.5,247.45,247.46,272200000.0
2007-07-02 03:11:00,247.46,247.51,247.45,247.51,104500000.0
2007-07-02 03:12:00,247.51,247.51,247.49,247.5,121400002.0
2007-07-02 03:13:00,247.5,247.5,247.42,247.43,309799998.0
2007-07-02 03:14:00,247.45,247.45,247.415,247.415,371600000.0
2007-07-02 03:15:00,247.415,247.46,247.415,247.45,236700000.0
2007-07-02 03:16:00,247.45,247.45,247.44,247.44,264100000.0
2007-07-02 03:17:00,247.44,247.44,247.42,247.44,84800000.0
2007-07-02 03:18:00,247.44,247.46,247.435,247.44,142700000.0
2007-07-02 03:19:00,247.44,247.44,247.42,247.42,198300000.0
2007-07-02 03:20:00,247.42,247.44,247.42,247.42,141600000.0
2007-07-02 03:21:00,247.42,247.42,247.42,247.42,52200000.0
2007-07-02 03:22:00,247.42,247.44,247.42,247.44,84400000.0
2007-07-02 03:23:00,247.44,247.44,247.44,247.44,67600000.0
2007-07-02 03:24:00,247.44,247.44,247.42,247.42,296100000.0
2007-07-02 03:25:00,247.42,247.42,247.42,247.42,24900000.0
2007-07-02 03:26:00,247.42,247.44,247.42,247.42,245700000.0
2007-07-02 03:27:00,247.42,247.425,247.42,247.42,41700000.0
2007-07-02 03:28:00,247.392,247.392,247.371,247.385,96700000.0
2007-07-02 03:29:00,247.42,247.42,247.4,247.405,114200000.0
2007-07-02 03:30:00,247.42,247.42,247.42,247.42,22200000.0
2007-07-02 03:31:00,247.42,247.42,247.4,247.42,81800000.0
2007-07-02 03:32:00,247.42,247.43,247.405,247.42,114500000.0
2007-07-02 03:33:00,247.385,247.4,247.361,247.4,16400000.0
2007-07-02 03:34:00,247.42,247.42,247.4,247.4,47200000.0
2007-07-02 03:35:00,247.4,247.405,247.4,247.4,87100000.0
2007-07-02 03:36:00,247.4,247.42,247.4,247.42,82200000.0
2007-07-02 03:37:00,247.42,247.42,247.405,247.415,23900000.0
2007-07-02 03:38:00,247.42,247.42,247.4,247.41,63300000.0
2007-07-02 03:39:00,247.41,247.43,247.41,247.42,83100000.0
2007-07-02 03:40:00,247.43,247.43,247.43,247.43,14400000.0
2007-07-02 03:41:00,247.43,247.43,247.415,247.415,85400000.0
2007-07-02 03:42:00,247.42,247.42,247.4,247.4,30300000.0
2007-07-02 03:43:00,247.4,247.42,247.39,247.41,325400000.0
2007-07-02 03:44:00,247.41,247.43,247.4,247.43,81400000.0
2007-07-02 03:45:00,247.45,247.45,247.44,247.45,75200001.0
2007-07-02 03:46:00,247.45,247.45,247.45,247.45,56000000.0
2007-07-02 03:47:00,247.46,247.465,247.43,247.43,74500000.0
2007-07-02 03:48:00,247.43,247.43,247.39,247.39,328500000.0
2007-07-02 03:49:00,247.41,247.42,247.4,247.42,138800000.0
2007-07-02 03:50:00,247.42,247.42,247.42,247.42,38400000.0
2007-07-02 03:51:00,247.42,247.42,247.38,247.38,48700000.0
2007-07-02 03:52:00,247.38,247.41,247.38,247.385,132200000.0
2007-07-02 03:53:00,247.385,247.405,247.375,247.405,196500000.0
2007-07-02 03:54:00,247.41,247.42,247.41,247.41,51800000.0
2007-07-02 03:55:00,247.42,247.42,247.41,247.42,50100000.0
2007-07-02 03:56:00,247.42,247.425,247.42,247.425,27700000.0
2007-07-02 03:57:00,247.43,247.445,247.43,247.445,38000000.0
2007-07-02 03:58:00,247.44,247.445,247.44,247.44,191000000.0
2007-07-02 03:59:00,247.44,247.46,247.44,247.46,60600000.0
2007-07-02 04:00:00,247.46,247.465,247.425,247.425,224299999.0
2007-07-02 04:01:00,247.42,247.44,247.42,247.44,86000000.0
2007-07-02 04:02:00,247.44,247.46,247.44,247.46,29700000.0
2007-07-02 04:03:00,247.46,247.47,247.46,247.47,171500000.0
2007-07-02 04:04:00,247.47,247.47,247.44,247.45,80400000.0
2007-07-02 04:05:00,247.45,247.47,247.45,247.47,88700000.0
2007-07-02 04:06:00,247.47,247.47,247.44,247.46,43600000.0
2007-07-02 04:07:00,247.46,247.52,247.46,247.5,186200000.0
2007-07-02 04:08:00,247.49,247.53,247.49,247.49,321300000.0
2007-07-02 04:09:00,247.49,247.51,247.49,247.49,16000000.0
2007-07-02 04:10:00,247.51,247.51,247.51,247.51,8000000.0
2007-07-02 04:11:00,247.51,247.51,247.49,247.49,42000000.0
2007-07-02 04:12:00,247.49,247.49,247.47,247.47,48400000.0
2007-07-02 04:13:00,247.48,247.48,247.47,247.47,110200000.0
2007-07-02 04:14:00,247.47,247.47,247.44,247.45,241400000.0
2007-07-02 04:15:00,247.45,247.46,247.45,247.45,26800000.0
2007-07-02 04:16:00,247.45,247.47,247.45,247.46,174900000.0
2007-07-02 04:17:00,247.46,247.465,247.44,247.46,177100000.0
2007-07-02 04:18:00,247.46,247.46,247.46,247.46,29200000.0
2007-07-02 04:19:00,247.46,247.46,247.43,247.44,404299999.0
2007-07-02 04:20:00,247.44,247.46,247.43,247.435,295499999.0
2007-07-02 04:21:00,247.44,247.46,247.43,247.45,260900000.0
2007-07-02 04:22:00,247.45,247.45,247.41,247.41,297799999.0
2007-07-02 04:23:00,247.41,247.41,247.35,247.37,210200000.0
2007-07-02 04:24:00,247.38,247.39,247.355,247.36,435600000.0
2007-07-02 04:25:00,247.36,247.38,247.36,247.37,265200000.0
2007-07-02 04:26:00,247.37,247.39,247.34,247.34,632699999.0
2007-07-02 04:27:00,247.36,247.4,247.35,247.4,215099999.0
2007-07-02 04:28:00,247.395,247.43,247.39,247.42,370400000.0
2007-07-02 04:29:00,247.42,247.45,247.41,247.43,610399999.0
2007-07-02 04:30:00,247.43,247.46,247.42,247.43,417700000.0
2007-07-02 04:31:00,247.43,247.46,247.42,247.46,314300000.0
2007-07-02 04:32:00,247.455,247.46,247.43,247.46,152100000.0
2007-07-02 04:33:00,247.46,247.46,247.43,247.44,336499997.0
2007-07-02 04:34:00,247.44,247.44,247.38,247.4,396500000.0
2007-07-02 04:35:00,247.42,247.43,247.4,247.425,312399999.0
2007-07-02 04:36:00,247.44,247.44,247.43,247.43,96000001.0
2007-07-02 04:37:00,247.44,247.44,247.4,247.42,349200000.0
2007-07-02 04:38:00,247.43,247.43,247.39,247.4,97900000.0
2007-07-02 04:39:00,247.4,247.41,247.39,247.4,149400000.0
2007-07-02 04:40:00,247.4,247.41,247.4,247.41,41400000.0
2007-07-02 04:41:00,247.41,247.42,247.4,247.41,80300000.0
2007-07-02 04:42:00,247.41,247.43,247.41,247.43,67200000.0
2007-07-02 04:43:00,247.425,247.45,247.42,247.44,286600003.0
2007-07-02 04:44:00,247.435,247.47,247.435,247.44,217899998.0
2007-07-02 04:45:00,247.44,247.44,247.43,247.43,14300000.0
2007-07-02 04:46:00,247.43,247.45,247.43,247.44,154100000.0
2007-07-02 04:47:00,247.44,247.44,247.41,247.44,77900000.0
2007-07-02 04:48:00,247.43,247.44,247.41,247.41,66800000.0
2007-07-02 04:49:00,247.41,247.42,247.395,247.4,100600000.0
2007-07-02 04:50:00,247.4,247.4,247.335,247.36,263400001.0
2007-07-02 04:51:00,247.36,247.37,247.35,247.35,85200000.0
2007-07-02 04:52:00,247.34,247.39,247.34,247.36,332300000.0
2007-07-02 04:53:00,247.36,247.36,247.3,247.31,311600000.0
2007-07-02 04:54:00,247.31,247.33,247.29,247.29,266400000.0
2007-07-02 04:55:00,247.29,247.35,247.28,247.32,425000000.0
2007-07-02 04:56:00,247.32,247.32,247.23,247.255,382300002.0
2007-07-02 04:57:00,247.255,247.31,247.245,247.28,344700001.0
2007-07-02 04:58:00,247.27,247.29,247.26,247.29,268999998.0
2007-07-02 04:59:00,247.29,247.3,247.27,247.27,187800000.0
2007-07-02 05:00:00,247.27,247.27,247.21,247.21,225800000.0
2007-07-02 05:01:00,247.21,247.22,247.2,247.2,192800000.0
2007-07-02 05:02:00,247.2,247.23,247.19,247.21,247200000.0
2007-07-02 05:03:00,247.22,247.24,247.22,247.24,114700000.0
2007-07-02 05:04:00,247.24,247.26,247.23,247.26,135600000.0
2007-07-02 05:05:00,247.26,247.26,247.23,247.23,285400000.0
2007-07-02 05:06:00,247.23,247.25,247.19,247.21,690700000.0
2007-07-02 05:07:00,247.24,247.27,247.24,247.26,79300000.0
2007-07-02 05:08:00,247.25,247.28,247.24,247.28,98900001.0
2007-07-02 05:09:00,247.28,247.31,247.28,247.3,175300000.0
2007-07-02 05:10:00,247.3,247.3,247.28,247.28,201799999.0
2007-07-02 05:11:00,247.275,247.31,247.26,247.29,208900000.0
2007-07-02 05:12:00,247.29,247.32,247.29,247.32,59900000.0
2007-07-02 05:13:00,247.32,247.32,247.29,247.31,187100000.0
2007-07-02 05:14:00,247.31,247.32,247.3,247.31,53100000.0
2007-07-02 05:15:00,247.31,247.33,247.295,247.33,295699999.0
2007-07-02 05:16:00,247.33,247.33,247.33,247.33,11000000.0
2007-07-02 05:17:00,247.33,247.33,247.31,247.33,111100000.0
2007-07-02 05:18:00,247.33,247.35,247.33,247.34,151500000.0
2007-07-02 05:19:00,247.34,247.34,247.34,247.34,7100000.0
2007-07-02 05:20:00,247.34,247.36,247.33,247.36,71900001.0
2007-07-02 05:21:00,247.35,247.35,247.34,247.34,47700000.0
2007-07-02 05:22:00,247.34,247.35,247.325,247.33,229200000.0
2007-07-02 05:23:00,247.33,247.35,247.315,247.32,156200000.0
2007-07-02 05:24:00,247.32,247.32,247.31,247.31,5200000.0
2007-07-02 05:25:00,247.279,247.288,247.242,247.242,65100000.0
2007-07-02 05:26:00,247.32,247.33,247.32,247.32,26400000.0
2007-07-02 05:27:00,247.32,247.33,247.31,247.32,59900000.0
2007-07-02 05:28:00,247.32,247.32,247.3,247.32,64000000.0
2007-07-02 05:29:00,247.32,247.32,247.32,247.32,5500000.0
2007-07-02 05:30:00,247.31,247.31,247.3,247.3,11900000.0
2007-07-02 05:31:00,247.289,247.293,247.263,247.272,55600000.0
2007-07-02 05:32:00,247.269,247.273,247.243,247.243,45900000.0
2007-07-02 05:33:00,247.305,247.32,247.3,247.3,63800000.0
2007-07-02 05:34:00,247.3,247.3,247.29,247.3,21100000.0
2007-07-02 05:35:00,247.29,247.29,247.28,247.28,13800000.0
2007-07-02 05:36:00,247.27,247.29,247.27,247.29,55300000.0
2007-07-02 05:37:00,247.29,247.29,247.29,247.29,7200000.0
2007-07-02 05:38:00,247.29,247.3,247.28,247.28,50600000.0
2007-07-02 05:39:00,247.28,247.3,247.28,247.28,91200000.0
2007-07-02 05:40:00,247.28,247.3,247.28,247.28,27400000.0
2007-07-02 05:41:00,247.28,247.28,247.26,247.26,123900000.0
2007-07-02 05:42:00,247.26,247.27,247.25,247.25,61500000.0
2007-07-02 05:43:00,247.25,247.27,247.25,247.27,35400000.0
2007-07-02 05:44:00,247.27,247.27,247.26,247.26,57900000.0
2007-07-02 05:45:00,247.241,247.247,247.212,247.222,69100000.0
2007-07-02 05:46:00,247.26,247.26,247.26,247.26,6400000.0
2007-07-02 05:47:00,247.27,247.27,247.27,247.27,5500000.0
2007-07-02 05:48:00,247.197,247.244,247.197,247.238,105200000.0
2007-07-02 05:49:00,247.225,247.235,247.225,247.235,31800000.0
2007-07-02 05:50:00,247.255,247.255,247.25,247.25,116700000.0
2007-07-02 05:51:00,247.25,247.26,247.25,247.25,37300000.0
2007-07-02 05:52:00,247.25,247.25,247.23,247.23,59500000.0
2007-07-02 05:53:00,247.215,247.235,247.21,247.235,151100000.0
2007-07-02 05:54:00,247.25,247.27,247.235,247.25,152700000.0
2007-07-02 05:55:00,247.235,247.25,247.23,247.23,35500000.0
2007-07-02 05:56:00,247.23,247.23,247.21,247.22,78500000.0
2007-07-02 05:57:00,247.21,247.21,247.11,247.11,558200000.0
2007-07-02 05:58:00,247.14,247.14,247.11,247.14,149700000.0
2007-07-02 05:59:00,247.14,247.14,247.05,247.05,352800000.0
2007-07-02 06:00:00,247.05,247.1,247.05,247.08,873999996.0
2007-07-02 06:01:00,247.09,247.09,247.08,247.08,165100000.0
2007-07-02 06:02:00,247.08,247.09,247.08,247.09,83600000.0
2007-07-02 06:03:00,247.09,247.09,247.08,247.09,83700000.0
2007-07-02 06:04:00,247.09,247.09,247.08,247.09,109600000.0
2007-07-02 06:05:00,247.09,247.11,247.09,247.1,67900000.0
2007-07-02 06:06:00,247.1,247.11,247.09,247.1,80900000.0
2007-07-02 06:07:00,247.1,247.11,247.1,247.11,31200000.0
2007-07-02 06:08:00,247.11,247.19,247.11,247.17,401200000.0
2007-07-02 06:09:00,247.17,247.21,247.155,247.2,644000000.0
2007-07-02 06:10:00,247.2,247.22,247.19,247.21,279600000.0
2007-07-02 06:11:00,247.21,247.26,247.21,247.26,401100000.0
2007-07-02 06:12:00,247.25,247.3,247.25,247.3,412000000.0
2007-07-02 06:13:00,247.3,247.3,247.24,247.245,270500000.0
2007-07-02 06:14:00,247.24,247.25,247.2,247.22,428399999.0
2007-07-02 06:15:00,247.22,247.22,247.17,247.17,365400000.0
2007-07-02 06:16:00,247.17,247.17,247.14,247.14,210300000.0
2007-07-02 06:17:00,247.15,247.15,247.1,247.13,580500000.0
2007-07-02 06:18:00,247.13,247.14,247.11,247.12,160900000.0
2007-07-02 06:19:00,247.12,247.12,247.05,247.07,582800003.0
2007-07-02 06:20:00,247.07,247.07,247.045,247.05,248700000.0
2007-07-02 06:21:00,247.05,247.07,247.03,247.04,446500000.0
2007-07-02 06:22:00,247.04,247.09,247.04,247.08,311700002.0
2007-07-02 06:23:00,247.09,247.13,247.07,247.13,315100000.0
2007-07-02 06:24:00,247.12,247.13,247.1,247.1,57300000.0
2007-07-02 06:25:00,247.11,247.15,247.1,247.14,238599999.0
2007-07-02 06:26:00,247.15,247.17,247.14,247.17,64600000.0
2007-07-02 06:27:00,247.17,247.17,247.12,247.13,280600001.0
2007-07-02 06:28:00,247.13,247.15,247.11,247.11,103700000.0
2007-07-02 06:29:00,247.14,247.14,247.1,247.11,21200000.0
2007-07-02 06:30:00,247.11,247.11,247.1,247.11,49600000.0
2007-07-02 06:31:00,247.11,247.13,247.09,247.095,209000000.0
2007-07-02 06:32:00,247.095,247.12,247.09,247.11,196999999.0
2007-07-02 06:33:00,247.105,247.11,247.09,247.1,105000000.0
2007-07-02 06:34:00,247.1,247.1,247.08,247.1,45600000.0
2007-07-02 06:35:00,247.1,247.12,247.1,247.1,16400000.0
2007-07-02 06:36:00,247.12,247.125,247.1,247.125,129400000.0
2007-07-02 06:37:00,247.12,247.14,247.11,247.14,67700000.0
2007-07-02 06:38:00,247.14,247.14,247.12,247.12,12000000.0
2007-07-02 06:39:00,247.077,247.087,247.068,247.086,100499999.0
2007-07-02 06:40:00,247.12,247.12,247.09,247.09,110500000.0
2007-07-02 06:41:00,247.09,247.09,247.08,247.08,86200000.0
2007-07-02 06:42:00,247.07,247.08,247.06,247.08,162700000.0
2007-07-02 06:43:00,247.044,247.051,247.038,247.051,61400000.0
2007-07-02 06:44:00,247.052,247.069,247.021,247.055,84100000.0
2007-07-02 06:45:00,247.08,247.08,247.08,247.08,22800000.0
2007-07-02 06:46:00,247.08,247.1,247.08,247.09,58600000.0
2007-07-02 06:47:00,247.09,247.09,247.07,247.08,194500000.0
2007-07-02 06:48:00,247.08,247.09,247.04,247.07,441599999.0
2007-07-02 06:49:00,247.07,247.07,247.07,247.07,26500000.0
2007-07-02 06:50:00,247.07,247.09,247.07,247.09,44300000.0
2007-07-02 06:51:00,247.09,247.11,247.07,247.09,174400000.0
2007-07-02 06:52:00,247.08,247.08,247.05,247.08,190500000.0
2007-07-02 06:53:00,247.08,247.08,247.03,247.03,72900000.0
2007-07-02 06:54:00,247.04,247.07,247.035,247.07,87900000.0
2007-07-02 06:55:00,247.07,247.1,247.03,247.05,259600000.0
2007-07-02 06:56:00,247.05,247.07,247.03,247.07,94800000.0
2007-07-02 06:57:00,247.065,247.075,247.04,247.07,234900000.0
2007-07-02 06:58:00,247.055,247.055,247.055,247.055,4000000.0
2007-07-02 06:59:00,247.07,247.1,247.06,247.1,151099999.0
2007-07-02 07:00:00,247.1,247.1,247.06,247.07,280299999.0
2007-07-02 07:01:00,247.08,247.085,247.03,247.06,363999999.0
2007-07-02 07:02:00,247.07,247.08,247.04,247.08,254700000.0
2007-07-02 07:03:00,247.08,247.08,247.05,247.05,48500000.0
2007-07-02 07:04:00,247.05,247.07,247.04,247.06,367800000.0
2007-07-02 07:05:00,247.055,247.055,247.02,247.03,294000001.0
2007-07-02 07:06:00,247.02,247.03,247.01,247.02,154900000.0
2007-07-02 07:07:00,247.02,247.03,247.01,247.03,133700000.0
2007-07-02 07:08:00,247.03,247.04,247.03,247.03,104400000.0
2007-07-02 07:09:00,247.03,247.04,247.02,247.03,221900000.0
2007-07-02 07:10:00,247.02,247.05,247.02,247.04,334300000.0
2007-07-02 07:11:00,247.05,247.05,247.03,247.04,166300000.0
2007-07-02 07:12:00,247.04,247.08,247.04,247.07,266100003.0
2007-07-02 07:13:00,247.07,247.1,247.05,247.1,124700001.0
2007-07-02 07:14:00,247.1,247.1,247.09,247.09,50000000.0
2007-07-02 07:15:00,247.09,247.09,247.09,247.09,68000000.0
2007-07-02 07:16:00,247.09,247.09,247.07,247.09,96300000.0
2007-07-02 07:17:00,247.09,247.1,247.09,247.1,57200000.0
2007-07-02 07:18:00,247.1,247.1,247.09,247.09,29300000.0
2007-07-02 07:19:00,247.09,247.11,247.07,247.11,222100000.0
2007-07-02 07:20:00,247.11,247.11,247.1,247.1,23000000.0
2007-07-02 07:21:00,247.1,247.1,247.08,247.09,274600000.0
2007-07-02 07:22:00,247.09,247.09,247.07,247.07,211100001.0
2007-07-02 07:23:00,247.07,247.08,247.04,247.08,328600002.0
2007-07-02 07:24:00,247.08,247.09,247.06,247.07,142800000.0
2007-07-02 07:25:00,247.07,247.08,247.07,247.08,20400000.0
2007-07-02 07:26:00,247.08,247.08,247.06,247.08,164400000.0
2007-07-02 07:27:00,247.07,247.08,247.05,247.06,355300001.0
2007-07-02 07:28:00,247.06,247.06,247.02,247.03,362700000.0
2007-07-02 07:29:00,247.04,247.065,247.0,247.06,597300002.0
2007-07-02 07:30:00,247.065,247.065,247.025,247.04,228000000.0
2007-07-02 07:31:00,247.04,247.065,247.03,247.05,195000000.0
2007-07-02 07:32:00,247.06,247.06,247.03,247.06,171900000.0
2007-07-02 07:33:00,247.065,247.105,247.065,247.105,192000002.0
2007-07-02 07:34:00,247.11,247.13,247.11,247.125,134000000.0
2007-07-02 07:35:00,247.125,247.185,247.125,247.155,320100000.0
2007-07-02 07:36:00,247.155,247.165,247.14,247.16,239100000.0
2007-07-02 07:37:00,247.16,247.18,247.13,247.15,224400001.0
2007-07-02 07:38:00,247.15,247.17,247.15,247.16,95600000.0
2007-07-02 07:39:00,247.155,247.2,247.15,247.2,462200001.0
2007-07-02 07:40:00,247.2,247.26,247.18,247.23,675400001.0
2007-07-02 07:41:00,247.23,247.26,247.22,247.24,259300000.0
2007-07-02 07:42:00,247.24,247.24,247.175,247.19,205400001.0
2007-07-02 07:43:00,247.18,247.19,247.17,247.17,199400000.0
2007-07-02 07:44:00,247.18,247.19,247.18,247.19,40800000.0
2007-07-02 07:45:00,247.19,247.19,247.175,247.19,117400000.0
2007-07-02 07:46:00,247.147,247.171,247.142,247.142,116300000.0
2007-07-02 07:47:00,247.2,247.21,247.18,247.19,317699999.0
2007-07-02 07:48:00,247.19,247.31,247.18,247.28,506699998.0
2007-07-02 07:49:00,247.28,247.3,247.275,247.3,204600000.0
2007-07-02 07:50:00,247.295,247.32,247.295,247.32,71900000.0
2007-07-02 07:51:00,247.32,247.42,247.3,247.38,582500000.0
2007-07-02 07:52:00,247.38,247.385,247.33,247.35,696700004.0
2007-07-02 07:53:00,247.35,247.37,247.31,247.32,396600000.0
2007-07-02 07:54:00,247.32,247.32,247.28,247.29,575000002.0
2007-07-02 07:55:00,247.29,247.31,247.28,247.28,239600000.0
2007-07-02 07:56:00,247.3,247.34,247.255,247.28,587400000.0
2007-07-02 07:57:00,247.3,247.3,247.26,247.29,497000000.0
2007-07-02 07:58:00,247.29,247.3,247.27,247.3,456200000.0
2007-07-02 07:59:00,247.3,247.31,247.27,247.28,224599999.0
2007-07-02 08:00:00,247.28,247.33,247.275,247.33,569700000.0
2007-07-02 08:01:00,247.33,247.35,247.31,247.35,266100000.0
2007-07-02 08:02:00,247.34,247.41,247.34,247.4,784099996.0
2007-07-02 08:03:00,247.39,247.43,247.37,247.42,636199999.0
2007-07-02 08:04:00,247.42,247.44,247.41,247.425,296600000.0
2007-07-02 08:05:00,247.425,247.425,247.405,247.41,172200000.0
2007-07-02 08:06:00,247.415,247.44,247.4,247.42,304600000.0
2007-07-02 08:07:00,247.405,247.45,247.375,247.38,295700000.0
2007-07-02 08:08:00,247.385,247.42,247.35,247.36,413699999.0
2007-07-02 08:09:00,247.35,247.42,247.35,247.39,561400000.0
2007-07-02 08:10:00,247.39,247.39,247.36,247.375,78800000.0
2007-07-02 08:11:00,247.375,247.375,247.34,247.365,246100001.0
2007-07-02 08:12:00,247.365,247.365,247.3,247.32,1020500000.0
2007-07-02 08:13:00,247.33,247.38,247.19,247.25,1383799989.0
2007-07-02 08:14:00,247.25,247.25,247.1,247.16,892000000.0
2007-07-02 08:15:00,247.165,247.19,247.12,247.12,419600000.0
2007-07-02 08:16:00,247.13,247.2,247.12,247.17,659400002.0
2007-07-02 08:17:00,247.18,247.22,247.16,247.18,479799998.0
2007-07-02 08:18:00,247.17,247.27,247.16,247.24,612300000.0
2007-07-02 08:19:00,247.25,247.26,247.17,247.21,435599999.0
2007-07-02 08:20:00,247.2,247.23,247.18,247.2,574900002.0
2007-07-02 08:21:00,247.21,247.22,247.17,247.17,369100000.0
2007-07-02 08:22:00,247.17,247.22,247.15,247.2,370100000.0
2007-07-02 08:23:00,247.2,247.22,247.2,247.2,255400000.0
2007-07-02 08:24:00,247.2,247.21,247.19,247.2,120000000.0
2007-07-02 08:25:00,247.2,247.21,247.17,247.2,393100001.0
2007-07-02 08:26:00,247.2,247.2,247.14,247.16,653700003.0
2007-07-02 08:27:00,247.15,247.15,247.04,247.06,701400000.0
2007-07-02 08:28:00,247.06,247.06,246.97,246.98,939100001.0
2007-07-02 08:29:00,246.98,247.0,246.95,246.97,681300000.0
2007-07-02 08:30:00,246.97,247.03,246.93,247.03,1192700002.0
2007-07-02 08:31:00,247.03,247.05,247.01,247.05,535000000.0
2007-07-02 08:32:00,247.05,247.06,247.03,247.06,736000002.0
2007-07-02 08:33:00,247.05,247.08,247.035,247.06,484300000.0
2007-07-02 08:34:00,247.04,247.06,247.01,247.03,289199998.0
2007-07-02 08:35:00,247.03,247.06,247.01,247.01,728999999.0
2007-07-02 08:36:00,247.01,247.05,247.01,247.01,810900002.0
2007-07-02 08:37:00,247.01,247.03,246.97,246.99,1106300003.0
2007-07-02 08:38:00,246.99,247.01,246.92,246.92,952200002.0
2007-07-02 08:39:00,246.93,247.01,246.93,246.995,815100006.0
2007-07-02 08:40:00,246.995,247.01,246.94,246.96,1101600001.0
2007-07-02 08:41:00,246.96,246.99,246.93,246.94,734500000.0
2007-07-02 08:42:00,246.94,246.95,246.89,246.905,360900000.0
2007-07-02 08:43:00,246.9,246.9,246.8,246.835,1382900010.0
2007-07-02 08:44:00,246.82,246.83,246.71,246.74,1454100007.0
2007-07-02 08:45:00,246.73,246.75,246.66,246.66,629800000.0
2007-07-02 08:46:00,246.66,246.7,246.65,246.7,1690500005.0
2007-07-02 08:47:00,246.7,246.73,246.68,246.7,581900000.0
2007-07-02 08:48:00,246.7,246.7,246.57,246.585,853700000.0
2007-07-02 08:49:00,246.565,246.64,246.535,246.59,1834099993.0
2007-07-02 08:50:00,246.59,246.61,246.525,246.545,1199599999.0
2007-07-02 08:51:00,246.54,246.54,246.415,246.43,1493599998.0
2007-07-02 08:52:00,246.43,246.53,246.42,246.42,1044400000.0
2007-07-02 08:53:00,246.41,246.48,246.38,246.48,952500002.0
2007-07-02 08:54:00,246.46,246.55,246.45,246.52,1103900000.0
2007-07-02 08:55:00,246.52,246.58,246.52,246.55,842799999.0
2007-07-02 08:56:00,246.56,246.58,246.52,246.57,747899994.0
2007-07-02 08:57:00,246.57,246.595,246.55,246.575,942099999.0
2007-07-02 08:58:00,246.565,246.59,246.53,246.57,1139700005.0
2007-07-02 08:59:00,246.57,246.63,246.56,246.6,1025799999.0
2007-07-02 09:00:00,246.62,246.65,246.605,246.63,740900000.0
2007-07-02 09:01:00,246.63,246.68,246.6,246.61,1129100001.0
2007-07-02 09:02:00,246.63,246.65,246.585,246.61,1877999992.0
2007-07-02 09:03:00,246.605,246.65,246.605,246.65,266299996.0
2007-07-02 09:04:00,246.65,246.65,246.62,246.63,191300000.0
2007-07-02 09:05:00,246.63,246.65,246.59,246.65,995900000.0
2007-07-02 09:06:00,246.66,246.66,246.62,246.62,482200001.0
2007-07-02 09:07:00,246.62,246.68,246.62,246.67,1032000000.0
2007-07-02 09:08:00,246.67,246.69,246.65,246.67,698100000.0
2007-07-02 09:09:00,246.67,246.68,246.64,246.665,851100002.0
2007-07-02 09:10:00,246.68,246.68,246.64,246.64,975500000.0
2007-07-02 09:11:00,246.635,246.65,246.61,246.62,793000001.0
2007-07-02 09:12:00,246.62,246.64,246.56,246.57,818600001.0
2007-07-02 09:13:00,246.57,246.585,246.56,246.58,371500000.0
2007-07-02 09:14:00,246.58,246.61,246.54,246.565,1169000000.0
2007-07-02 09:15:00,246.565,246.64,246.56,246.6,848899999.0
2007-07-02 09:16:00,246.6,246.66,246.6,246.66,1221199999.0
2007-07-02 09:17:00,246.66,246.66,246.6,246.6,924200000.0
2007-07-02 09:18:00,246.6,246.68,246.6,246.65,506600000.0
2007-07-02 09:19:00,246.65,246.65,246.6,246.64,901000000.0
2007-07-02 09:20:00,246.64,246.685,246.62,246.68,638199999.0
2007-07-02 09:21:00,246.68,246.75,246.67,246.725,987300001.0
2007-07-02 09:22:00,246.725,246.76,246.71,246.74,733300002.0
2007-07-02 09:23:00,246.74,246.76,246.68,246.71,1047899997.0
2007-07-02 09:24:00,246.71,246.78,246.71,246.72,2003599995.0
2007-07-02 09:25:00,246.73,246.87,246.72,246.83,1815000001.0
2007-07-02 09:26:00,246.84,246.865,246.8,246.86,1712799991.0
2007-07-02 09:27:00,246.865,246.89,246.82,246.83,1704200003.0
2007-07-02 09:28:00,246.83,246.91,246.83,246.89,988600000.0
2007-07-02 09:29:00,246.89,246.89,246.84,246.88,897100000.0
2007-07-02 09:30:00,246.87,246.88,246.86,246.87,1309900001.0
2007-07-02 09:31:00,246.87,246.9,246.86,246.865,719600000.0
2007-07-02 09:32:00,246.865,246.875,246.84,246.84,828699999.0
2007-07-02 09:33:00,246.84,246.86,246.84,246.85,533200002.0
2007-07-02 09:34:00,246.84,246.85,246.82,246.84,175100000.0
2007-07-02 09:35:00,246.85,246.86,246.8,246.86,759200000.0
2007-07-02 09:36:00,246.86,246.92,246.82,246.89,1391300005.0
2007-07-02 09:37:00,246.88,246.9,246.82,246.83,818899999.0
2007-07-02 09:38:00,246.83,246.92,246.795,246.87,1548200000.0
2007-07-02 09:39:00,246.87,246.88,246.77,246.795,1305200005.0
2007-07-02 09:40:00,246.79,246.8,246.73,246.735,876599998.0
2007-07-02 09:41:00,246.735,246.8,246.72,246.8,954699998.0
2007-07-02 09:42:00,246.8,246.8,246.76,246.79,559100000.0
2007-07-02 09:43:00,246.79,246.8,246.73,246.74,807299999.0
2007-07-02 09:44:00,246.74,246.74,246.71,246.74,959200002.0
2007-07-02 09:45:00,246.74,246.78,246.73,246.76,1154399998.0
2007-07-02 09:46:00,246.76,246.76,246.63,246.64,1748200002.0
2007-07-02 09:47:00,246.65,246.71,246.63,246.71,975499993.0
2007-07-02 09:48:00,246.7,246.74,246.7,246.73,983399998.0
2007-07-02 09:49:00,246.73,246.78,246.71,246.72,883700001.0
2007-07-02 09:50:00,246.71,246.74,246.71,246.72,596200002.0
2007-07-02 09:51:00,246.71,246.73,246.67,246.68,399800000.0
2007-07-02 09:52:00,246.68,246.71,246.65,246.67,1522199999.0
2007-07-02 09:53:00,246.67,246.71,246.67,246.71,1069700000.0
2007-07-02 09:54:00,246.71,246.74,246.69,246.7,945500001.0
2007-07-02 09:55:00,246.7,246.73,246.69,246.72,1216600023.0
2007-07-02 09:56:00,246.72,246.77,246.72,246.75,795700004.0
2007-07-02 09:57:00,246.75,246.77,246.75,246.75,922100000.0
2007-07-02 09:58:00,246.74,246.77,246.71,246.73,932300000.0
2007-07-02 09:59:00,246.73,246.74,246.71,246.73,737100000.0
2007-07-02 10:00:00,246.74,246.74,246.61,246.61,1328500001.0
2007-07-02 10:01:00,246.61,246.63,246.55,246.56,1784200003.0
2007-07-02 10:02:00,246.57,246.58,246.48,246.48,1194899999.0
2007-07-02 10:03:00,246.48,246.48,246.44,246.46,1260700001.0
2007-07-02 10:04:00,246.47,246.48,246.45,246.47,819800000.0
2007-07-02 10:05:00,246.47,246.51,246.47,246.48,658100000.0
2007-07-02 10:06:00,246.48,246.49,246.44,246.47,1451700001.0
2007-07-02 10:07:00,246.47,246.47,246.45,246.46,647499999.0
2007-07-02 10:08:00,246.45,246.48,246.39,246.39,1286000004.0
2007-07-02 10:09:00,246.41,246.41,246.3,246.32,1539599997.0
2007-07-02 10:10:00,246.33,246.34,246.275,246.275,1539599997.0
2007-07-02 10:11:00,246.27,246.38,246.24,246.36,1646200002.0
2007-07-02 10:12:00,246.34,246.36,246.21,246.22,1572800008.0
2007-07-02 10:13:00,246.25,246.27,246.22,246.235,1572800008.0
2007-07-02 10:14:00,246.24,246.32,246.23,246.275,2048899993.0
2007-07-02 10:15:00,246.275,246.33,246.26,246.32,1971600012.0
2007-07-02 10:16:00,246.32,246.39,246.31,246.37,1330400007.0
2007-07-02 10:17:00,246.37,246.38,246.34,246.355,1041800003.0
2007-07-02 10:18:00,246.355,246.41,246.35,246.39,902300003.0
2007-07-02 10:19:00,246.38,246.41,246.37,246.4,1131699996.0
2007-07-02 10:20:00,246.4,246.42,246.39,246.42,924599999.0
2007-07-02 10:21:00,246.42,246.485,246.41,246.475,1458299992.0
2007-07-02 10:22:00,246.475,246.52,246.47,246.52,473299999.0
2007-07-02 10:23:00,246.52,246.57,246.51,246.55,968399998.0
2007-07-02 10:24:00,246.55,246.56,246.52,246.52,657900000.0
2007-07-02 10:25:00,246.52,246.535,246.49,246.515,1635700004.0
2007-07-02 10:26:00,246.51,246.54,246.49,246.5,1261100003.0
2007-07-02 10:27:00,246.49,246.54,246.46,246.49,1981599988.0
2007-07-02 10:28:00,246.485,246.5,246.45,246.49,697600005.0
2007-07-02 10:29:00,246.5,246.51,246.41,246.42,1550999992.0
2007-07-02 10:30:00,246.42,246.42,246.35,246.4,937400000.0
2007-07-02 10:31:00,246.395,246.49,246.39,246.49,1078199999.0
2007-07-02 10:32:00,246.49,246.51,246.44,246.47,1383399995.0
2007-07-02 10:33:00,246.49,246.56,246.475,246.55,1340200000.0
2007-07-02 10:34:00,246.56,246.56,246.53,246.53,1044800000.0
2007-07-02 10:35:00,246.53,246.57,246.53,246.56,715900002.0
2007-07-02 10:36:00,246.55,246.58,246.53,246.55,650099999.0
2007-07-02 10:37:00,246.55,246.57,246.54,246.57,359799995.0
2007-07-02 10:38:00,246.565,246.59,246.555,246.56,227599999.0
2007-07-02 10:39:00,246.56,246.59,246.55,246.565,461900000.0
2007-07-02 10:40:00,246.57,246.58,246.515,246.515,1220000009.0
2007-07-02 10:41:00,246.515,246.71,246.48,246.67,1614900003.0
2007-07-02 10:42:00,246.67,246.69,246.59,246.64,1557999999.0
2007-07-02 10:43:00,246.64,246.66,246.63,246.63,931300000.0
2007-07-02 10:44:00,246.625,246.64,246.61,246.61,733300000.0
2007-07-02 10:45:00,246.61,246.63,246.595,246.6,649200000.0
2007-07-02 10:46:00,246.6,246.61,246.56,246.56,1002099996.0
2007-07-02 10:47:00,246.56,246.56,246.52,246.525,466500000.0
2007-07-02 10:48:00,246.52,246.54,246.45,246.48,1176499993.0
2007-07-02 10:49:00,246.465,246.47,246.37,246.4,1201799991.0
2007-07-02 10:50:00,246.395,246.41,246.375,246.41,449300003.0
2007-07-02 10:51:00,246.41,246.46,246.41,246.44,1146800003.0
2007-07-02 10:52:00,246.44,246.45,246.39,246.41,809000005.0
2007-07-02 10:53:00,246.41,246.45,246.39,246.41,1287800002.0
2007-07-02 10:54:00,246.41,246.44,246.405,246.42,838399995.0
2007-07-02 10:55:00,246.42,246.43,246.405,246.43,645200000.0
2007-07-02 10:56:00,246.425,246.58,246.425,246.55,291800000.0
2007-07-02 10:57:00,246.55,246.57,246.52,246.53,868700001.0
2007-07-02 10:58:00,246.52,246.56,246.51,246.56,1427899996.0
2007-07-02 10:59:00,246.56,246.56,246.52,246.53,790900008.0
2007-07-02 11:00:00,246.53,246.55,246.4,246.46,1805199996.0
2007-07-02 11:01:00,246.47,246.51,246.46,246.47,1885399971.0
2007-07-02 11:02:00,246.46,246.52,246.46,246.49,1197099999.0
2007-07-02 11:03:00,246.49,246.49,246.45,246.47,987400001.0
2007-07-02 11:04:00,246.47,246.48,246.42,246.45,1414499999.0
2007-07-02 11:05:00,246.46,246.46,246.39,246.43,1318399996.0
2007-07-02 11:06:00,246.43,246.45,246.41,246.45,561600002.0
2007-07-02 11:07:00,246.45,246.45,246.41,246.44,849900000.0
2007-07-02 11:08:00,246.44,246.45,246.43,246.43,464599999.0
2007-07-02 11:09:00,246.43,246.46,246.42,246.46,509099998.0
2007-07-02 11:10:00,246.47,246.47,246.43,246.44,953200006.0
2007-07-02 11:11:00,246.44,246.44,246.39,246.39,797699996.0
2007-07-02 11:12:00,246.39,246.43,246.38,246.43,893200002.0
2007-07-02 11:13:00,246.43,246.47,246.42,246.45,862899997.0
2007-07-02 11:14:00,246.44,246.49,246.43,246.46,945200000.0
2007-07-02 11:15:00,246.46,246.47,246.45,246.46,539000000.0
2007-07-02 11:16:00,246.47,246.5,246.47,246.5,655700000.0
2007-07-02 11:17:00,246.5,246.54,246.49,246.53,606000003.0
2007-07-02 11:18:00,246.525,246.53,246.48,246.51,664799999.0
2007-07-02 11:19:00,246.51,246.52,246.48,246.48,400400001.0
2007-07-02 11:20:00,246.48,246.5,246.45,246.48,531500002.0
2007-07-02 11:21:00,246.49,246.5,246.46,246.48,516500000.0
2007-07-02 11:22:00,246.48,246.52,246.48,246.51,519099998.0
2007-07-02 11:23:00,246.52,246.53,246.49,246.52,327800000.0
2007-07-02 11:24:00,246.52,246.535,246.48,246.49,380100002.0
2007-07-02 11:25:00,246.48,246.51,246.47,246.51,331400000.0
2007-07-02 11:26:00,246.5,246.55,246.495,246.55,483800000.0
2007-07-02 11:27:00,246.55,246.55,246.52,246.525,131900000.0
2007-07-02 11:28:00,246.525,246.54,246.49,246.52,837099996.0
2007-07-02 11:29:00,246.525,246.53,246.525,246.53,29300000.0
2007-07-02 11:30:00,246.53,246.56,246.53,246.56,415700000.0
2007-07-02 11:31:00,246.56,246.6,246.56,246.58,493000000.0
2007-07-02 11:32:00,246.57,246.59,246.47,246.47,825700002.0
2007-07-02 11:33:00,246.48,246.5,246.46,246.49,1116799997.0
2007-07-02 11:34:00,246.5,246.58,246.49,246.52,776100000.0
2007-07-02 11:35:00,246.53,246.56,246.52,246.54,591100000.0
2007-07-02 11:36:00,246.55,246.55,246.53,246.55,233700000.0
2007-07-02 11:37:00,246.55,246.55,246.505,246.505,365000000.0
2007-07-02 11:38:00,246.51,246.53,246.5,246.53,207599999.0
2007-07-02 11:39:00,246.53,246.53,246.52,246.52,35500000.0
2007-07-02 11:40:00,246.53,246.53,246.51,246.51,384400000.0
2007-07-02 11:41:00,246.51,246.53,246.49,246.49,517600001.0
2007-07-02 11:42:00,246.51,246.51,246.47,246.47,618000002.0
2007-07-02 11:43:00,246.47,246.51,246.45,246.5,875500000.0
2007-07-02 11:44:00,246.49,246.53,246.48,246.51,1015599996.0
2007-07-02 11:45:00,246.51,246.57,246.51,246.52,634100001.0
2007-07-02 11:46:00,246.52,246.54,246.51,246.51,674400000.0
2007-07-02 11:47:00,246.51,246.54,246.51,246.54,947499998.0
2007-07-02 11:48:00,246.54,246.56,246.54,246.55,1013499992.0
2007-07-02 11:49:00,246.55,246.57,246.54,246.54,343600000.0
2007-07-02 11:50:00,246.55,246.57,246.54,246.57,341700000.0
2007-07-02 11:51:00,246.57,246.59,246.56,246.58,610499999.0
2007-07-02 11:52:00,246.59,246.6,246.56,246.58,619500005.0
2007-07-02 11:53:00,246.58,246.58,246.48,246.49,1594099998.0
2007-07-02 11:54:00,246.49,246.57,246.49,246.57,891600002.0
2007-07-02 11:55:00,246.57,246.6,246.5,246.505,811500004.0
2007-07-02 11:56:00,246.505,246.51,246.39,246.4,2086400001.0
2007-07-02 11:57:00,246.41,246.42,246.37,246.39,589300000.0
2007-07-02 11:58:00,246.39,246.4,246.37,246.39,1003900004.0
2007-07-02 11:59:00,246.4,246.4,246.345,246.365,953899995.0
2007-07-02 12:00:00,246.365,246.38,246.35,246.35,982100000.0
2007-07-02 12:01:00,246.35,246.4,246.35,246.38,670599998.0
2007-07-02 12:02:00,246.39,246.42,246.39,246.42,472000000.0
2007-07-02 12:03:00,246.42,246.47,246.42,246.45,610299999.0
2007-07-02 12:04:00,246.445,246.51,246.445,246.5,729099996.0
2007-07-02 12:05:00,246.49,246.52,246.47,246.5,480899999.0
2007-07-02 12:06:00,246.5,246.54,246.48,246.48,468899999.0
2007-07-02 12:07:00,246.48,246.51,246.47,246.47,560600001.0
2007-07-02 12:08:00,246.47,246.48,246.46,246.48,309700000.0
2007-07-02 12:09:00,246.48,246.49,246.46,246.46,253500000.0
2007-07-02 12:10:00,246.46,246.48,246.46,246.48,279100000.0
2007-07-02 12:11:00,246.48,246.49,246.45,246.47,898199995.0
2007-07-02 12:12:00,246.47,246.48,246.45,246.48,386700001.0
2007-07-02 12:13:00,246.48,246.48,246.46,246.47,441800000.0
2007-07-02 12:14:00,246.47,246.51,246.46,246.47,931099998.0
2007-07-02 12:15:00,246.47,246.53,246.47,246.53,781100000.0
2007-07-02 12:16:00,246.53,246.66,246.49,246.61,1783899995.0
2007-07-02 12:17:00,246.61,246.63,246.57,246.57,731699998.0
2007-07-02 12:18:00,246.575,246.635,246.57,246.6,776799993.0
2007-07-02 12:19:00,246.6,246.6,246.54,246.54,740500000.0
2007-07-02 12:20:00,246.545,246.55,246.5,246.53,365400000.0
2007-07-02 12:21:00,246.53,246.53,246.51,246.52,295800000.0
2007-07-02 12:22:00,246.52,246.53,246.49,246.51,317200000.0
2007-07-02 12:23:00,246.5,246.53,246.5,246.51,298300000.0
2007-07-02 12:24:00,246.51,246.53,246.5,246.53,474099999.0
2007-07-02 12:25:00,246.53,246.54,246.52,246.52,514700001.0
2007-07-02 12:26:00,246.53,246.53,246.49,246.5,287299999.0
2007-07-02 12:27:00,246.5,246.52,246.49,246.5,330000001.0
2007-07-02 12:28:00,246.495,246.53,246.45,246.52,885900004.0
2007-07-02 12:29:00,246.52,246.525,246.49,246.5,391400002.0
2007-07-02 12:30:00,246.5,246.52,246.48,246.49,605699997.0
2007-07-02 12:31:00,246.49,246.53,246.49,246.51,704900001.0
2007-07-02 12:32:00,246.5,246.53,246.48,246.48,1101000017.0
2007-07-02 12:33:00,246.48,246.51,246.48,246.5,503900000.0
2007-07-02 12:34:00,246.5,246.5,246.48,246.49,183500000.0
2007-07-02 12:35:00,246.49,246.51,246.465,246.465,472800000.0
2007-07-02 12:36:00,246.465,246.465,246.43,246.435,515299999.0
2007-07-02 12:37:00,246.43,246.46,246.41,246.46,892500001.0
2007-07-02 12:38:00,246.45,246.56,246.44,246.54,639599998.0
2007-07-02 12:39:00,246.53,246.6,246.51,246.51,998500000.0
2007-07-02 12:40:00,246.51,246.51,246.47,246.47,604899998.0
2007-07-02 12:41:00,246.47,246.54,246.47,246.5,1062800000.0
2007-07-02 12:42:00,246.51,246.52,246.46,246.47,590899996.0
2007-07-02 12:43:00,246.465,246.49,246.445,246.45,1548599999.0
2007-07-02 12:44:00,246.45,246.49,246.42,246.42,864899997.0
2007-07-02 12:45:00,246.42,246.43,246.35,246.36,798899999.0
2007-07-02 12:46:00,246.36,246.39,246.35,246.385,501499995.0
2007-07-02 12:47:00,246.38,246.4,246.355,246.39,1157699997.0
2007-07-02 12:48:00,246.39,246.42,246.39,246.42,269300000.0
2007-07-02 12:49:00,246.42,246.45,246.42,246.45,720700009.0
2007-07-02 12:50:00,246.45,246.46,246.43,246.46,1138399984.0
2007-07-02 12:51:00,246.46,246.48,246.44,246.45,536300002.0
2007-07-02 12:52:00,246.48,246.5,246.45,246.45,991400004.0
2007-07-02 12:53:00,246.45,246.46,246.45,246.45,451900007.0
2007-07-02 12:54:00,246.45,246.45,246.43,246.445,962900001.0
2007-07-02 12:55:00,246.45,246.46,246.44,246.44,505900001.0
2007-07-02 12:56:00,246.44,246.55,246.44,246.53,1103299999.0
2007-07-02 12:57:00,246.53,246.53,246.44,246.48,1246500000.0
2007-07-02 12:58:00,246.47,246.48,246.44,246.48,873200008.0
2007-07-02 12:59:00,246.48,246.535,246.46,246.535,858000002.0
2007-07-02 13:00:00,246.535,246.54,246.47,246.5,1032300002.0
2007-07-02 13:01:00,246.51,246.51,246.44,246.44,1012899993.0
2007-07-02 13:02:00,246.44,246.47,246.43,246.47,311400000.0
2007-07-02 13:03:00,246.47,246.53,246.45,246.53,587300001.0
2007-07-02 13:04:00,246.53,246.555,246.52,246.555,574600000.0
2007-07-02 13:05:00,246.55,246.56,246.455,246.48,1916200009.0
2007-07-02 13:06:00,246.48,246.54,246.47,246.485,950699995.0
2007-07-02 13:07:00,246.48,246.57,246.47,246.57,1235399997.0
2007-07-02 13:08:00,246.57,246.6,246.56,246.585,1107900000.0
2007-07-02 13:09:00,246.585,246.585,246.48,246.48,952300000.0
2007-07-02 13:10:00,246.48,246.49,246.47,246.48,634200004.0
2007-07-02 13:11:00,246.48,246.48,246.48,246.48,413400000.0
2007-07-02 13:12:00,246.48,246.53,246.47,246.53,1432299996.0
2007-07-02 13:13:00,246.53,246.56,246.51,246.54,1222100000.0
2007-07-02 13:14:00,246.55,246.57,246.54,246.55,734100000.0
2007-07-02 13:15:00,246.56,246.57,246.54,246.55,545400000.0
2007-07-02 13:16:00,246.55,246.57,246.51,246.55,1412499996.0
2007-07-02 13:17:00,246.55,246.59,246.55,246.58,1304199998.0
2007-07-02 13:18:00,246.57,246.59,246.55,246.56,938499996.0
2007-07-02 13:19:00,246.56,246.57,246.53,246.55,695700000.0
2007-07-02 13:20:00,246.55,246.58,246.55,246.57,230199999.0
2007-07-02 13:21:00,246.57,246.61,246.57,246.61,788300003.0
2007-07-02 13:22:00,246.615,246.625,246.59,246.615,803300002.0
2007-07-02 13:23:00,246.61,246.62,246.57,246.615,788200004.0
2007-07-02 13:24:00,246.615,246.625,246.58,246.62,408600000.0
2007-07-02 13:25:00,246.62,246.655,246.61,246.61,781500001.0
2007-07-02 13:26:00,246.61,246.64,246.61,246.62,538099999.0
2007-07-02 13:27:00,246.62,246.63,246.61,246.61,115599999.0
2007-07-02 13:28:00,246.6,246.61,246.57,246.59,626799998.0
2007-07-02 13:29:00,246.59,246.6,246.555,246.56,1129500004.0
2007-07-02 13:30:00,246.555,246.58,246.515,246.57,2096700001.0
2007-07-02 13:31:00,246.57,246.58,246.515,246.55,816600001.0
2007-07-02 13:32:00,246.55,246.6,246.55,246.6,614900002.0
2007-07-02 13:33:00,246.61,246.61,246.57,246.6,338000000.0
2007-07-02 13:34:00,246.61,246.62,246.57,246.58,890600001.0
2007-07-02 13:35:00,246.58,246.62,246.57,246.57,789700000.0
2007-07-02 13:36:00,246.58,246.6,246.56,246.585,744200001.0
2007-07-02 13:37:00,246.58,246.6,246.58,246.59,209600000.0
2007-07-02 13:38:00,246.59,246.64,246.585,246.63,408800001.0
2007-07-02 13:39:00,246.63,246.64,246.605,246.605,720900000.0
2007-07-02 13:40:00,246.605,246.62,246.59,246.615,367500000.0
2007-07-02 13:41:00,246.615,246.62,246.58,246.58,1323899997.0
2007-07-02 13:42:00,246.59,246.61,246.58,246.58,618400001.0
2007-07-02 13:43:00,246.58,246.59,246.57,246.57,335100000.0
2007-07-02 13:44:00,246.57,246.59,246.56,246.56,580700002.0
2007-07-02 13:45:00,246.56,246.64,246.55,246.64,606099999.0
2007-07-02 13:46:00,246.64,246.64,246.6,246.62,1265400006.0
2007-07-02 13:47:00,246.615,246.615,246.59,246.6,486400001.0
2007-07-02 13:48:00,246.6,246.62,246.56,246.59,1160799995.0
2007-07-02 13:49:00,246.59,246.61,246.59,246.61,413399997.0
2007-07-02 13:50:00,246.62,246.7,246.605,246.63,833400001.0
2007-07-02 13:51:00,246.65,246.69,246.64,246.66,944799997.0
2007-07-02 13:52:00,246.66,246.71,246.66,246.7,1020699996.0
2007-07-02 13:53:00,246.7,246.75,246.69,246.71,1316499997.0
2007-07-02 13:54:00,246.7,246.79,246.7,246.78,1316499997.0
2007-07-02 13:55:00,246.78,246.8,246.75,246.75,354300001.0
2007-07-02 13:56:00,246.76,246.76,246.73,246.75,378600001.0
2007-07-02 13:57:00,246.75,246.75,246.68,246.69,1627600005.0
2007-07-02 13:58:00,246.69,246.7,246.66,246.66,1018600007.0
2007-07-02 13:59:00,246.66,246.69,246.65,246.65,642599998.0
2007-07-02 14:00:00,246.65,246.67,246.61,246.65,967399999.0
2007-07-02 14:01:00,246.65,246.66,246.64,246.65,933600001.0
2007-07-02 14:02:00,246.66,246.66,246.62,246.62,428900000.0
2007-07-02 14:03:00,246.62,246.63,246.57,246.58,1518400006.0
2007-07-02 14:04:00,246.58,246.59,246.55,246.55,1682099988.0
2007-07-02 14:05:00,246.55,246.59,246.54,246.57,1408900010.0
2007-07-02 14:06:00,246.56,246.6,246.54,246.55,1346400003.0
2007-07-02 14:07:00,246.545,246.58,246.54,246.54,1048699998.0
2007-07-02 14:08:00,246.54,246.55,246.52,246.53,490300001.0
2007-07-02 14:09:00,246.54,246.56,246.52,246.53,685100001.0
2007-07-02 14:10:00,246.52,246.55,246.51,246.54,849100001.0
2007-07-02 14:11:00,246.54,246.58,246.54,246.55,933799998.0
2007-07-02 14:12:00,246.55,246.61,246.54,246.6,891799998.0
2007-07-02 14:13:00,246.6,246.64,246.57,246.59,1510699997.0
2007-07-02 14:14:00,246.59,246.645,246.58,246.63,1315300000.0
2007-07-02 14:15:00,246.64,246.66,246.61,246.61,1952700006.0
2007-07-02 14:16:00,246.62,246.63,246.57,246.62,890199997.0
2007-07-02 14:17:00,246.615,246.63,246.61,246.62,223900000.0
2007-07-02 14:18:00,246.61,246.64,246.6,246.63,654500000.0
2007-07-02 14:19:00,246.62,246.67,246.59,246.66,1117000001.0
2007-07-02 14:20:00,246.67,246.7,246.645,246.66,1424900001.0
2007-07-02 14:21:00,246.64,246.7,246.63,246.69,1966099996.0
2007-07-02 14:22:00,246.71,246.71,246.61,246.61,378100000.0
2007-07-02 14:23:00,246.61,246.61,246.57,246.58,551300000.0
2007-07-02 14:24:00,246.57,246.62,246.565,246.57,684699995.0
2007-07-02 14:25:00,246.57,246.6,246.57,246.59,895900002.0
2007-07-02 14:26:00,246.6,246.61,246.56,246.6,849300000.0
2007-07-02 14:27:00,246.6,246.61,246.56,246.59,435100000.0
2007-07-02 14:28:00,246.59,246.6,246.58,246.59,176400000.0
2007-07-02 14:29:00,246.59,246.63,246.58,246.59,735300000.0
2007-07-02 14:30:00,246.59,246.61,246.57,246.575,739300000.0
2007-07-02 14:31:00,246.575,246.58,246.52,246.52,793799999.0
2007-07-02 14:32:00,246.52,246.56,246.52,246.52,624500002.0
2007-07-02 14:33:00,246.53,246.56,246.525,246.56,239900000.0
2007-07-02 14:34:00,246.56,246.61,246.56,246.575,1298600004.0
2007-07-02 14:35:00,246.575,246.61,246.56,246.56,678800001.0
2007-07-02 14:36:00,246.56,246.58,246.54,246.57,634300000.0
2007-07-02 14:37:00,246.57,246.59,246.56,246.56,338300000.0
2007-07-02 14:38:00,246.56,246.57,246.52,246.54,1573799999.0
2007-07-02 14:39:00,246.54,246.56,246.53,246.54,1053499998.0
2007-07-02 14:40:00,246.54,246.575,246.53,246.54,1091199997.0
2007-07-02 14:41:00,246.54,246.57,246.54,246.54,1246900000.0
2007-07-02 14:42:00,246.54,246.58,246.53,246.58,1118799999.0
2007-07-02 14:43:00,246.57,246.57,246.52,246.52,1057799998.0
2007-07-02 14:44:00,246.52,246.56,246.5,246.52,867900002.0
2007-07-02 14:45:00,246.52,246.52,246.47,246.49,1342899992.0
2007-07-02 14:46:00,246.49,246.49,246.48,246.49,626500002.0
2007-07-02 14:47:00,246.49,246.51,246.48,246.5,675000001.0
2007-07-02 14:48:00,246.5,246.51,246.47,246.47,593100002.0
2007-07-02 14:49:00,246.51,246.51,246.41,246.41,859700000.0
2007-07-02 14:50:00,246.41,246.43,246.36,246.39,1251099995.0
2007-07-02 14:51:00,246.39,246.43,246.37,246.41,1271699992.0
2007-07-02 14:52:00,246.41,246.42,246.33,246.35,1974600010.0
2007-07-02 14:53:00,246.345,246.4,246.31,246.39,1706499994.0
2007-07-02 14:54:00,246.39,246.4,246.36,246.38,445000000.0
2007-07-02 14:55:00,246.36,246.39,246.34,246.36,1109599999.0
2007-07-02 14:56:00,246.36,246.39,246.35,246.38,382000000.0
2007-07-02 14:57:00,246.38,246.39,246.33,246.33,922200001.0
2007-07-02 14:58:00,246.34,246.36,246.31,246.36,1174100000.0
2007-07-02 14:59:00,246.36,246.37,246.33,246.355,1574700000.0
2007-07-02 15:00:00,246.35,246.41,246.34,246.39,1046700001.0
2007-07-02 15:01:00,246.375,246.43,246.37,246.4,726100005.0
2007-07-02 15:02:00,246.395,246.43,246.39,246.41,1341100000.0
2007-07-02 15:03:00,246.41,246.42,246.38,246.4,997599999.0
2007-07-02 15:04:00,246.4,246.41,246.36,246.37,1047700000.0
2007-07-02 15:05:00,246.37,246.385,246.34,246.35,649099996.0
2007-07-02 15:06:00,246.35,246.37,246.31,246.355,1924499997.0
2007-07-02 15:07:00,246.35,246.36,246.33,246.355,420000000.0
2007-07-02 15:08:00,246.36,246.395,246.34,246.35,1005200001.0
2007-07-02 15:09:00,246.34,246.38,246.32,246.36,1372899996.0
2007-07-02 15:10:00,246.35,246.43,246.34,246.4,1252400000.0
2007-07-02 15:11:00,246.4,246.46,246.38,246.39,1215599999.0
2007-07-02 15:12:00,246.39,246.39,246.34,246.38,1098100000.0
2007-07-02 15:13:00,246.38,246.39,246.34,246.37,944300000.0
2007-07-02 15:14:00,246.37,246.37,246.29,246.29,1560399998.0
2007-07-02 15:15:00,246.29,246.33,246.285,246.3,879300002.0
2007-07-02 15:16:00,246.3,246.32,246.25,246.28,1520400004.0
2007-07-02 15:17:00,246.28,246.31,246.17,246.19,1729999999.0
2007-07-02 15:18:00,246.19,246.23,246.17,246.23,1106000000.0
2007-07-02 15:19:00,246.23,246.26,246.21,246.24,683100000.0
2007-07-02 15:20:00,246.24,246.24,246.19,246.2,555999998.0
2007-07-02 15:21:00,246.195,246.25,246.195,246.24,554899999.0
2007-07-02 15:22:00,246.24,246.24,246.17,246.175,907300000.0
2007-07-02 15:23:00,246.175,246.2,246.13,246.2,1330400001.0
2007-07-02 15:24:00,246.19,246.21,246.16,246.19,1411400006.0
2007-07-02 15:25:00,246.2,246.2,246.15,246.15,1051100005.0
2007-07-02 15:26:00,246.14,246.15,246.13,246.13,864000000.0
2007-07-02 15:27:00,246.13,246.13,246.06,246.07,1385600001.0
2007-07-02 15:28:00,246.07,246.11,246.06,246.08,1202999997.0
2007-07-02 15:29:00,246.08,246.12,246.03,246.09,1858299999.0
2007-07-02 15:30:00,246.09,246.14,246.09,246.125,958300007.0
2007-07-02 15:31:00,246.135,246.135,246.07,246.07,554200000.0
2007-07-02 15:32:00,246.07,246.08,246.07,246.08,781100000.0
2007-07-02 15:33:00,246.08,246.14,246.08,246.13,1409299995.0
2007-07-02 15:34:00,246.12,246.135,246.11,246.125,474700000.0
2007-07-02 15:35:00,246.13,246.21,246.11,246.195,863200003.0
2007-07-02 15:36:00,246.185,246.22,246.18,246.21,959100006.0
2007-07-02 15:37:00,246.21,246.22,246.18,246.18,1183799993.0
2007-07-02 15:38:00,246.18,246.2,246.17,246.19,741499997.0
2007-07-02 15:39:00,246.19,246.22,246.17,246.18,810200002.0
2007-07-02 15:40:00,246.18,246.19,246.15,246.19,1403399999.0
2007-07-02 15:41:00,246.19,246.24,246.175,246.24,573800001.0
2007-07-02 15:42:00,246.245,246.25,246.2,246.245,1598799989.0
2007-07-02 15:43:00,246.23,246.26,246.23,246.26,683399999.0
2007-07-02 15:44:00,246.26,246.27,246.24,246.26,618799987.0
2007-07-02 15:45:00,246.26,246.28,246.21,246.21,1013199999.0
2007-07-02 15:46:00,246.205,246.24,246.2,246.23,507000000.0
2007-07-02 15:47:00,246.225,246.235,246.205,246.235,620399999.0
2007-07-02 15:48:00,246.235,246.26,246.2,246.21,611799999.0
2007-07-02 15:49:00,246.21,246.235,246.2,246.21,1023100001.0
2007-07-02 15:50:00,246.21,246.22,246.2,246.2,791100000.0
2007-07-02 15:51:00,246.21,246.23,246.21,246.23,879700002.0
2007-07-02 15:52:00,246.23,246.25,246.18,246.2,635500003.0
2007-07-02 15:53:00,246.2,246.23,246.18,246.2,540999999.0
2007-07-02 15:54:00,246.2,246.2,246.16,246.2,594700000.0
2007-07-02 15:55:00,246.19,246.23,246.18,246.21,823800004.0
2007-07-02 15:56:00,246.21,246.26,246.21,246.245,973499997.0
2007-07-02 15:57:00,246.245,246.27,246.22,246.26,1188600010.0
2007-07-02 15:58:00,246.26,246.31,246.25,246.275,1294399994.0
2007-07-02 15:59:00,246.27,246.32,246.26,246.32,1044400000.0
2007-07-02 16:00:00,246.29,246.41,246.28,246.32,1266300001.0
2007-07-02 16:01:00,246.33,246.43,246.31,246.39,2068500003.0
2007-07-02 16:02:00,246.39,246.42,246.35,246.36,2068500003.0
2007-07-02 16:03:00,246.37,246.45,246.37,246.41,1568500008.0
2007-07-02 16:04:00,246.4,246.43,246.395,246.41,1568500008.0
2007-07-02 16:05:00,246.41,246.43,246.4,246.41,957300000.0
2007-07-02 16:06:00,246.41,246.41,246.36,246.39,1260500002.0
2007-07-02 16:07:00,246.39,246.4,246.36,246.38,1184399997.0
2007-07-02 16:08:00,246.38,246.4,246.38,246.39,854200000.0
2007-07-02 16:09:00,246.39,246.39,246.34,246.36,866300000.0
2007-07-02 16:10:00,246.345,246.42,246.34,246.38,1768399998.0
2007-07-02 16:11:00,246.37,246.42,246.36,246.39,729700000.0
2007-07-02 16:12:00,246.4,246.43,246.38,246.41,729700000.0
2007-07-02 16:13:00,246.41,246.43,246.37,246.405,1472700014.0
2007-07-02 16:14:00,246.4,246.49,246.4,246.47,2066199997.0
2007-07-02 16:15:00,246.47,246.49,246.42,246.42,1356799995.0
2007-07-02 16:16:00,246.42,246.42,246.38,246.39,1803400002.0
2007-07-02 16:17:00,246.38,246.39,246.36,246.36,726400000.0
2007-07-02 16:18:00,246.36,246.37,246.32,246.32,2043299999.0
2007-07-02 16:19:00,246.3,246.33,246.27,246.29,1288800003.0
2007-07-02 16:20:00,246.29,246.31,246.28,246.28,1288800003.0
2007-07-02 16:21:00,246.28,246.29,246.2,246.21,1610199997.0
2007-07-02 16:22:00,246.21,246.25,246.205,246.24,1189999999.0
2007-07-02 16:23:00,246.24,246.24,246.19,246.22,1159600003.0
2007-07-02 16:24:00,246.22,246.23,246.18,246.21,1456400005.0
2007-07-02 16:25:00,246.205,246.21,246.15,246.17,1760700004.0
2007-07-02 16:26:00,246.16,246.22,246.16,246.2,1009400000.0
2007-07-02 16:27:00,246.22,246.23,246.19,246.21,1009400000.0
2007-07-02 16:28:00,246.21,246.23,246.18,246.2,1184100000.0
2007-07-02 16:29:00,246.2,246.23,246.17,246.18,1558000002.0
2007-07-02 16:30:00,246.18,246.21,246.16,246.21,796800000.0
2007-07-02 16:31:00,246.22,246.29,246.21,246.25,1803899997.0
2007-07-02 16:32:00,246.27,246.3,246.24,246.26,1803899997.0
2007-07-02 16:33:00,246.26,246.27,246.21,246.22,2050500010.0
2007-07-02 16:34:00,246.22,246.28,246.22,246.28,2044400000.0
2007-07-02 16:35:00,246.28,246.28,246.22,246.225,1672600003.0
2007-07-02 16:36:00,246.23,246.23,246.18,246.21,734949995.0
2007-07-02 16:37:00,246.21,246.22,246.18,246.22,1002950000.0
2007-07-02 16:38:00,246.22,246.22,246.13,246.15,1582749994.0
2007-07-02 16:39:00,246.145,246.16,246.11,246.12,1656700014.0
2007-07-02 16:40:00,246.12,246.16,246.11,246.16,732500000.0
2007-07-02 16:41:00,246.16,246.2,246.15,246.19,908900000.0
2007-07-02 16:42:00,246.18,246.2,246.15,246.19,967600001.0
2007-07-02 16:43:00,246.19,246.21,246.17,246.18,722299999.0
2007-07-02 16:44:00,246.18,246.18,246.12,246.14,1116600003.0
2007-07-02 16:45:00,246.13,246.16,246.12,246.14,1867200017.0
2007-07-02 16:46:00,246.14,246.14,246.09,246.11,2131400002.0
2007-07-02 16:47:00,246.12,246.16,246.11,246.14,714999999.0
2007-07-02 16:48:00,246.14,246.14,246.08,246.11,807100001.0
2007-07-02 16:49:00,246.11,246.13,246.09,246.11,866800001.0
2007-07-02 16:50:00,246.09,246.21,246.09,246.16,2035499997.0
2007-07-02 16:51:00,246.18,246.38,246.16,246.31,2035499997.0
2007-07-02 16:52:00,246.31,246.33,246.27,246.28,2111899989.0
2007-07-02 16:53:00,246.27,246.3,246.21,246.24,1833399998.0
2007-07-02 16:54:00,246.24,246.26,246.19,246.19,1981699999.0
2007-07-02 16:55:00,246.22,246.28,246.22,246.23,1981699999.0
2007-07-02 16:56:00,246.23,246.24,246.19,246.215,961300000.0
2007-07-02 16:57:00,246.19,246.19,246.1,246.13,1769999999.0
2007-07-02 16:58:00,246.14,246.25,246.13,246.21,1769999999.0
2007-07-02 16:59:00,246.19,246.26,246.17,246.26,1769999999.0
2007-07-02 17:00:00,246.27,246.47,246.26,246.44,1769999999.0
2007-07-02 17:01:00,246.44,246.44,246.38,246.38,1782099992.0
2007-07-02 17:02:00,246.37,246.37,246.26,246.28,2070799994.0
2007-07-02 17:03:00,246.28,246.29,246.21,246.23,1590100012.0
2007-07-02 17:04:00,246.22,246.24,246.22,246.23,748199999.0
2007-07-02 17:05:00,246.23,246.24,246.18,246.22,1241299999.0
2007-07-02 17:06:00,246.22,246.24,246.19,246.23,1176800000.0
2007-07-02 17:07:00,246.225,246.24,246.2,246.22,955300000.0
2007-07-02 17:08:00,246.22,246.28,246.22,246.28,437699999.0
2007-07-02 17:09:00,246.27,246.31,246.24,246.31,1077699997.0
2007-07-02 17:10:00,246.31,246.35,246.31,246.33,1153599998.0
2007-07-02 17:11:00,246.335,246.43,246.31,246.42,976200002.0
2007-07-02 17:12:00,246.42,246.43,246.36,246.365,786500000.0
2007-07-02 17:13:00,246.37,246.37,246.3,246.31,1029600000.0
2007-07-02 17:14:00,246.31,246.32,246.27,246.28,1585299996.0
2007-07-02 17:15:00,246.28,246.3,246.25,246.28,964799993.0
2007-07-02 17:16:00,246.28,246.3,246.26,246.28,1191500000.0
2007-07-02 17:17:00,246.28,246.3,246.27,246.27,1309699996.0
2007-07-02 17:18:00,246.28,246.32,246.26,246.32,900999997.0
2007-07-02 17:19:00,246.34,246.36,246.34,246.35,900999997.0
2007-07-02 17:20:00,246.36,246.44,246.35,246.42,1452399993.0
2007-07-02 17:21:00,246.41,246.49,246.4,246.46,655499996.0
2007-07-02 17:22:00,246.47,246.47,246.45,246.46,655499996.0
2007-07-02 17:23:00,246.46,246.49,246.46,246.475,530600003.0
2007-07-02 17:24:00,246.47,246.48,246.41,246.42,1281699991.0
2007-07-02 17:25:00,246.42,246.43,246.4,246.425,629999997.0
2007-07-02 17:26:00,246.43,246.49,246.425,246.49,1700100009.0
2007-07-02 17:27:00,246.49,246.51,246.43,246.46,1733799988.0
2007-07-02 17:28:00,246.43,246.47,246.42,246.47,1323199993.0
2007-07-02 17:29:00,246.48,246.53,246.46,246.51,1323199993.0
2007-07-02 17:30:00,246.51,246.61,246.51,246.59,1436799994.0
2007-07-02 17:31:00,246.59,246.63,246.58,246.59,728400000.0
2007-07-02 17:32:00,246.57,246.63,246.53,246.56,1129299990.0
2007-07-02 17:33:00,246.56,246.57,246.51,246.53,1129299990.0
2007-07-02 17:34:00,246.53,246.55,246.51,246.54,1559499993.0
2007-07-02 17:35:00,246.52,246.55,246.5,246.52,1611299998.0
2007-07-02 17:36:00,246.51,246.55,246.51,246.55,1611299998.0
2007-07-02 17:37:00,246.57,246.59,246.54,246.54,1611299998.0
2007-07-02 17:38:00,246.56,246.58,246.54,246.57,698099995.0
2007-07-02 17:39:00,246.59,246.6,246.56,246.58,698099995.0
2007-07-02 17:40:00,246.58,246.58,246.495,246.53,946900005.0
2007-07-02 17:41:00,246.52,246.53,246.48,246.51,743600000.0
2007-07-02 17:42:00,246.51,246.54,246.48,246.49,877699998.0
2007-07-02 17:43:00,246.49,246.49,246.45,246.46,476600001.0
2007-07-02 17:44:00,246.46,246.51,246.46,246.48,654800000.0
2007-07-02 17:45:00,246.48,246.51,246.48,246.48,1611200000.0
2007-07-02 17:46:00,246.48,246.53,246.48,246.49,951299999.0
2007-07-02 17:47:00,246.49,246.58,246.49,246.555,1321599998.0
2007-07-02 17:48:00,246.555,246.6,246.53,246.54,1277400001.0
2007-07-02 17:49:00,246.54,246.58,246.53,246.58,810499998.0
2007-07-02 17:50:00,246.58,246.59,246.54,246.54,806899999.0
2007-07-02 17:51:00,246.54,246.54,246.5,246.53,772100000.0
2007-07-02 17:52:00,246.54,246.54,246.49,246.52,536100002.0
2007-07-02 17:53:00,246.52,246.54,246.5,246.53,658799996.0
2007-07-02 17:54:00,246.52,246.56,246.51,246.56,400099997.0
2007-07-02 17:55:00,246.56,246.56,246.51,246.54,919300000.0
2007-07-02 17:56:00,246.53,246.55,246.5,246.52,1187999990.0
2007-07-02 17:57:00,246.53,246.58,246.52,246.55,1187999990.0
2007-07-02 17:58:00,246.55,246.6,246.52,246.58,1985299983.0
2007-07-02 17:59:00,246.59,246.61,246.57,246.6,1013499996.0
2007-07-02 18:00:00,246.6,246.62,246.56,246.56,769299999.0
2007-07-02 18:01:00,246.56,246.57,246.53,246.54,957400002.0
2007-07-02 18:02:00,246.53,246.54,246.51,246.51,515299999.0
2007-07-02 18:03:00,246.51,246.52,246.46,246.48,849999998.0
2007-07-02 18:04:00,246.48,246.48,246.45,246.45,144400000.0
2007-07-02 18:05:00,246.45,246.45,246.44,246.44,237800000.0
2007-07-02 18:06:00,246.44,246.45,246.44,246.45,84900000.0
2007-07-02 18:07:00,246.46,246.47,246.41,246.42,1052800004.0
2007-07-02 18:08:00,246.43,246.47,246.43,246.43,1159000003.0
2007-07-02 18:09:00,246.44,246.46,246.415,246.45,1450000000.0
2007-07-02 18:10:00,246.44,246.46,246.43,246.45,229200000.0
2007-07-02 18:11:00,246.45,246.46,246.42,246.45,781300001.0
2007-07-02 18:12:00,246.45,246.47,246.43,246.44,571600002.0
2007-07-02 18:13:00,246.44,246.45,246.38,246.4,1219899988.0
2007-07-02 18:14:00,246.39,246.41,246.38,246.38,718300001.0
2007-07-02 18:15:00,246.38,246.41,246.38,246.41,611500002.0
2007-07-02 18:16:00,246.42,246.44,246.42,246.43,209100000.0
2007-07-02 18:17:00,246.43,246.48,246.43,246.44,915300004.0
2007-07-02 18:18:00,246.44,246.45,246.42,246.42,362500000.0
2007-07-02 18:19:00,246.45,246.5,246.44,246.48,552500001.0
2007-07-02 18:20:00,246.49,246.57,246.47,246.57,1058000005.0
2007-07-02 18:21:00,246.57,246.61,246.55,246.6,400199999.0
2007-07-02 18:22:00,246.6,246.6,246.57,246.58,1126900000.0
2007-07-02 18:23:00,246.58,246.61,246.56,246.59,925299999.0
2007-07-02 18:24:00,246.58,246.58,246.56,246.58,135200000.0
2007-07-02 18:25:00,246.58,246.59,246.52,246.54,695100001.0
2007-07-02 18:26:00,246.54,246.61,246.53,246.61,967200000.0
2007-07-02 18:27:00,246.61,246.61,246.56,246.57,1697299995.0
2007-07-02 18:28:00,246.57,246.58,246.54,246.55,912799994.0
2007-07-02 18:29:00,246.55,246.55,246.53,246.53,210200002.0
2007-07-02 18:30:00,246.55,246.56,246.53,246.53,440400002.0
2007-07-02 18:31:00,246.53,246.54,246.51,246.51,429599998.0
2007-07-02 18:32:00,246.51,246.52,246.5,246.5,141300000.0
2007-07-02 18:33:00,246.5,246.51,246.49,246.5,980000001.0
2007-07-02 18:34:00,246.5,246.53,246.49,246.49,1856300008.0
2007-07-02 18:35:00,246.49,246.53,246.46,246.515,1902699991.0
2007-07-02 18:36:00,246.52,246.55,246.51,246.54,468099998.0
2007-07-02 18:37:00,246.55,246.56,246.47,246.48,1357400000.0
2007-07-02 18:38:00,246.48,246.48,246.4,246.47,1357400000.0
2007-07-02 18:39:00,246.47,246.47,246.34,246.34,1162000001.0
2007-07-02 18:40:00,246.34,246.38,246.34,246.36,714600000.0
2007-07-02 18:41:00,246.35,246.35,246.32,246.32,428199999.0
2007-07-02 18:42:00,246.32,246.32,246.19,246.21,1644400012.0
2007-07-02 18:43:00,246.21,246.25,246.2,246.24,1671899996.0
2007-07-02 18:44:00,246.24,246.27,246.23,246.26,721500000.0
2007-07-02 18:45:00,246.26,246.26,246.2,246.24,1224999981.0
2007-07-02 18:46:00,246.24,246.25,246.2,246.2,1239800003.0
2007-07-02 18:47:00,246.2,246.28,246.19,246.27,803699998.0
2007-07-02 18:48:00,246.28,246.3,246.25,246.27,936399994.0
2007-07-02 18:49:00,246.27,246.3,246.27,246.3,209399996.0
2007-07-02 18:50:00,246.3,246.32,246.3,246.32,119200000.0
2007-07-02 18:51:00,246.34,246.34,246.31,246.32,737000001.0
2007-07-02 18:52:00,246.32,246.34,246.29,246.34,167700000.0
2007-07-02 18:53:00,246.34,246.34,246.32,246.32,95700000.0
2007-07-02 18:54:00,246.34,246.34,246.32,246.33,235899998.0
2007-07-02 18:55:00,246.33,246.37,246.32,246.34,496600001.0
2007-07-02 18:56:00,246.34,246.4,246.34,246.4,1304999987.0
2007-07-02 18:57:00,246.39,246.41,246.37,246.39,429100004.0
2007-07-02 18:58:00,246.39,246.4,246.36,246.38,491399997.0
2007-07-02 18:59:00,246.38,246.39,246.35,246.38,623099998.0
2007-07-02 19:00:00,246.38,246.38,246.3,246.32,887000002.0
2007-07-02 19:01:00,246.32,246.34,246.31,246.33,306399999.0
2007-07-02 19:02:00,246.32,246.33,246.31,246.32,381900001.0
2007-07-02 19:03:00,246.32,246.36,246.31,246.36,165200000.0
2007-07-02 19:04:00,246.35,246.36,246.32,246.36,448100000.0
2007-07-02 19:05:00,246.36,246.36,246.3,246.33,577499999.0
2007-07-02 19:06:00,246.34,246.36,246.33,246.35,547699999.0
2007-07-02 19:07:00,246.34,246.37,246.32,246.35,1444799999.0
2007-07-02 19:08:00,246.35,246.36,246.33,246.35,405000000.0
2007-07-02 19:09:00,246.35,246.39,246.35,246.38,306300000.0
2007-07-02 19:10:00,246.38,246.39,246.37,246.39,243500000.0
2007-07-02 19:11:00,246.39,246.44,246.39,246.41,667899999.0
2007-07-02 19:12:00,246.42,246.43,246.33,246.35,812500000.0
2007-07-02 19:13:00,246.35,246.38,246.35,246.37,357900007.0
2007-07-02 19:14:00,246.37,246.37,246.31,246.34,547299997.0
2007-07-02 19:15:00,246.34,246.37,246.33,246.33,1085699997.0
2007-07-02 19:16:00,246.33,246.33,246.31,246.33,412500002.0
2007-07-02 19:17:00,246.33,246.36,246.33,246.36,93700001.0
2007-07-02 19:18:00,246.36,246.36,246.34,246.36,151500001.0
2007-07-02 19:19:00,246.36,246.38,246.315,246.34,922400000.0
2007-07-02 19:20:00,246.33,246.35,246.315,246.34,517700000.0
2007-07-02 19:21:00,246.34,246.35,246.33,246.35,728000000.0
2007-07-02 19:22:00,246.35,246.38,246.345,246.355,1125199997.0
2007-07-02 19:23:00,246.36,246.39,246.35,246.37,590799997.0
2007-07-02 19:24:00,246.37,246.39,246.315,246.33,620100000.0
2007-07-02 19:25:00,246.33,246.33,246.29,246.29,326700000.0
2007-07-02 19:26:00,246.29,246.32,246.28,246.3,715399992.0
2007-07-02 19:27:00,246.29,246.29,246.27,246.28,348499998.0
2007-07-02 19:28:00,246.29,246.3,246.275,246.3,160100000.0
2007-07-02 19:29:00,246.3,246.34,246.28,246.305,419299999.0
2007-07-02 19:30:00,246.31,246.35,246.305,246.32,730900001.0
2007-07-02 19:31:00,246.32,246.38,246.32,246.37,359600003.0
2007-07-02 19:32:00,246.37,246.38,246.35,246.35,391200000.0
2007-07-02 19:33:00,246.35,246.4,246.34,246.38,502800003.0
2007-07-02 19:34:00,246.38,246.4,246.38,246.4,282200001.0
2007-07-02 19:35:00,246.4,246.41,246.38,246.4,777399996.0
2007-07-02 19:36:00,246.4,246.42,246.4,246.41,250800000.0
2007-07-02 19:37:00,246.41,246.41,246.38,246.39,477199997.0
2007-07-02 19:38:00,246.39,246.4,246.385,246.39,132499998.0
2007-07-02 19:39:00,246.39,246.4,246.38,246.39,219299999.0
2007-07-02 19:40:00,246.39,246.4,246.365,246.37,639000002.0
2007-07-02 19:41:00,246.37,246.39,246.34,246.35,586200003.0
2007-07-02 19:42:00,246.34,246.35,246.27,246.28,567599994.0
2007-07-02 19:43:00,246.28,246.3,246.28,246.3,156899998.0
2007-07-02 19:44:00,246.31,246.33,246.28,246.295,1237099997.0
2007-07-02 19:45:00,246.31,246.34,246.3,246.33,574899992.0
2007-07-02 19:46:00,246.35,246.35,246.33,246.34,542100003.0
2007-07-02 19:47:00,246.34,246.35,246.34,246.35,134800000.0
2007-07-02 19:48:00,246.35,246.36,246.34,246.34,144699999.0
2007-07-02 19:49:00,246.33,246.36,246.33,246.36,323999998.0
2007-07-02 19:50:00,246.36,246.38,246.36,246.38,637899986.0
2007-07-02 19:51:00,246.38,246.42,246.38,246.4,610699991.0
2007-07-02 19:52:00,246.42,246.45,246.42,246.43,823799994.0
2007-07-02 19:53:00,246.43,246.45,246.43,246.45,706600000.0
2007-07-02 19:54:00,246.44,246.44,246.42,246.42,227600000.0
2007-07-02 19:55:00,246.42,246.47,246.42,246.46,386900001.0
2007-07-02 19:56:00,246.47,246.55,246.47,246.47,600800000.0
2007-07-02 19:57:00,246.47,246.48,246.47,246.47,350100001.0
2007-07-02 19:58:00,246.47,246.51,246.455,246.48,501699999.0
2007-07-02 19:59:00,246.48,246.49,246.44,246.47,791100005.0
2007-07-02 20:00:00,246.46,246.49,246.45,246.46,471699998.0
2007-07-02 20:01:00,246.46,246.53,246.45,246.53,1625099984.0
2007-07-02 20:02:00,246.53,246.54,246.495,246.52,1151999995.0
2007-07-02 20:03:00,246.52,246.52,246.5,246.52,571099993.0
2007-07-02 20:04:00,246.52,246.52,246.5,246.5,462599999.0
2007-07-02 20:05:00,246.5,246.52,246.49,246.5,658000000.0
2007-07-02 20:06:00,246.5,246.5,246.48,246.5,789900006.0
2007-07-02 20:07:00,246.5,246.52,246.5,246.52,460700000.0
2007-07-02 20:08:00,246.52,246.57,246.51,246.51,1110699997.0
2007-07-02 20:09:00,246.52,246.56,246.52,246.56,212100001.0
2007-07-02 20:10:00,246.56,246.56,246.53,246.54,797099999.0
2007-07-02 20:11:00,246.54,246.65,246.54,246.59,1145599987.0
2007-07-02 20:12:00,246.59,246.63,246.58,246.63,158299999.0
2007-07-02 20:13:00,246.59,246.63,246.59,246.63,175300000.0
2007-07-02 20:14:00,246.61,246.61,246.57,246.58,625300002.0
2007-07-02 20:15:00,246.58,246.59,246.57,246.59,518600000.0
2007-07-02 20:16:00,246.59,246.61,246.58,246.59,328500002.0
2007-07-02 20:17:00,246.59,246.61,246.57,246.59,483399998.0
2007-07-02 20:18:00,246.59,246.63,246.59,246.59,589600008.0
2007-07-02 20:19:00,246.6,246.6,246.6,246.6,171200000.0
2007-07-02 20:20:00,246.6,246.64,246.59,246.6,89600000.0
2007-07-02 20:21:00,246.6,246.6,246.59,246.59,186300000.0
2007-07-02 20:22:00,246.59,246.6,246.58,246.58,700499996.0
2007-07-02 20:23:00,246.58,246.6,246.57,246.57,474999993.0
2007-07-02 20:24:00,246.57,246.59,246.57,246.57,47200000.0
2007-07-02 20:25:00,246.56,246.58,246.56,246.57,426500000.0
2007-07-02 20:26:00,246.58,246.59,246.57,246.57,320000001.0
2007-07-02 20:27:00,246.57,246.58,246.56,246.58,938399997.0
2007-07-02 20:28:00,246.58,246.58,246.56,246.56,305000000.0
2007-07-02 20:29:00,246.56,246.56,246.56,246.56,80200000.0
2007-07-02 20:30:00,246.56,246.57,246.55,246.56,713899997.0
2007-07-02 20:31:00,246.56,246.61,246.56,246.59,422300001.0
2007-07-02 20:32:00,246.59,246.6,246.58,246.6,603000001.0
2007-07-02 20:33:00,246.6,246.62,246.57,246.6,462400001.0
2007-07-02 20:34:00,246.6,246.6,246.57,246.58,382499999.0
2007-07-02 20:35:00,246.59,246.65,246.59,246.64,572500006.0
2007-07-02 20:36:00,246.64,246.66,246.63,246.64,507199998.0
2007-07-02 20:37:00,246.64,246.68,246.63,246.64,1266999989.0
2007-07-02 20:38:00,246.64,246.67,246.64,246.64,1019500004.0
2007-07-02 20:39:00,246.64,246.65,246.64,246.65,434299997.0
2007-07-02 20:40:00,246.65,246.65,246.64,246.64,128000000.0
2007-07-02 20:41:00,246.65,246.65,246.64,246.64,57200000.0
2007-07-02 20:42:00,246.63,246.65,246.61,246.63,777699998.0
2007-07-02 20:43:00,246.63,246.63,246.62,246.63,181000000.0
2007-07-02 20:44:00,246.63,246.64,246.61,246.62,360600000.0
2007-07-02 20:45:00,246.62,246.67,246.62,246.67,291700000.0
2007-07-02 20:46:00,246.67,246.68,246.64,246.64,464699997.0
2007-07-02 20:47:00,246.65,246.66,246.65,246.65,57600000.0
2007-07-02 20:48:00,246.66,246.66,246.65,246.65,6400000.0
2007-07-02 20:49:00,246.65,246.67,246.64,246.67,649900003.0
2007-07-02 20:50:00,246.68,246.71,246.68,246.71,524299997.0
2007-07-02 20:51:00,246.71,246.71,246.7,246.7,140100001.0
2007-07-02 20:52:00,246.71,246.71,246.69,246.69,214800000.0
2007-07-02 20:53:00,246.69,246.69,246.69,246.69,144800000.0
2007-07-02 20:54:00,246.69,246.69,246.69,246.69,216400000.0
2007-07-02 20:55:00,246.69,246.69,246.66,246.67,342299999.0
2007-07-02 20:56:00,246.67,246.69,246.65,246.67,167200000.0
2007-07-02 20:57:00,246.66,246.68,246.65,246.67,219200000.0
2007-07-02 20:58:00,246.68,246.68,246.65,246.66,659300000.0
2007-07-02 20:59:00,246.66,246.69,246.63,246.65,1183600012.0
2007-07-02 21:00:00,246.65,246.66,246.61,246.61,692599997.0
2007-07-02 21:01:00,246.62,246.66,246.61,246.65,544500002.0
2007-07-02 21:02:00,246.65,246.67,246.65,246.65,44000000.0
2007-07-02 21:03:00,246.65,246.65,246.62,246.62,252200000.0
2007-07-02 21:04:00,246.63,246.63,246.63,246.63,9600000.0
2007-07-02 21:05:00,246.63,246.63,246.62,246.62,251400000.0
2007-07-02 21:06:00,246.62,246.63,246.62,246.63,49500000.0
2007-07-02 21:07:00,246.63,246.66,246.63,246.65,755000000.0
2007-07-02 21:08:00,246.66,246.75,246.645,246.73,1238300005.0
2007-07-02 21:09:00,246.73,246.76,246.72,246.75,1104499990.0
2007-07-02 21:10:00,246.75,246.78,246.73,246.75,688899995.0
2007-07-02 21:11:00,246.75,246.8,246.74,246.74,698900001.0
2007-07-02 21:12:00,246.74,246.77,246.73,246.77,695100003.0
2007-07-02 21:13:00,246.76,246.77,246.74,246.74,470899998.0
2007-07-02 21:14:00,246.74,246.76,246.74,246.76,133200000.0
2007-07-02 21:15:00,246.76,246.76,246.72,246.72,160800002.0
2007-07-02 21:16:00,246.73,246.73,246.7,246.71,177200001.0
2007-07-02 21:17:00,246.71,246.72,246.68,246.695,482199998.0
2007-07-02 21:18:00,246.695,246.7,246.69,246.7,401300001.0
2007-07-02 21:19:00,246.7,246.7,246.685,246.685,176499999.0
2007-07-02 21:20:00,246.7,246.71,246.7,246.7,147400000.0
2007-07-02 21:21:00,246.7,246.7,246.69,246.7,215400000.0
2007-07-02 21:22:00,246.7,246.7,246.69,246.7,109900000.0
2007-07-02 21:23:00,246.7,246.7,246.68,246.68,174600000.0
2007-07-02 21:24:00,246.68,246.68,246.66,246.68,206300000.0
2007-07-02 21:25:00,246.68,246.7,246.66,246.68,224400000.0
2007-07-02 21:26:00,246.69,246.69,246.67,246.68,192700000.0
2007-07-02 21:27:00,246.68,246.7,246.68,246.7,369200000.0
2007-07-02 21:28:00,246.7,246.72,246.67,246.69,706799999.0
2007-07-02 21:29:00,246.69,246.74,246.69,246.72,265200000.0
2007-07-02 21:30:00,246.72,246.75,246.7,246.75,263800002.0
2007-07-02 21:31:00,246.75,246.76,246.7,246.72,919500000.0
2007-07-02 21:32:00,246.72,246.72,246.68,246.7,91200000.0
2007-07-02 21:33:00,246.7,246.7,246.67,246.69,248799999.0
2007-07-02 21:34:00,246.69,246.69,246.68,246.69,73399999.0
2007-07-02 21:35:00,246.69,246.7,246.68,246.7,302200000.0
2007-07-02 21:36:00,246.7,246.7,246.69,246.69,88400001.0
2007-07-02 21:37:00,246.69,246.69,246.69,246.69,166000000.0
2007-07-02 21:38:00,246.69,246.69,246.67,246.67,142099999.0
2007-07-02 21:39:00,246.67,246.67,246.67,246.67,111700002.0
2007-07-02 21:40:00,246.67,246.69,246.67,246.69,166999998.0
2007-07-02 21:41:00,246.69,246.69,246.66,246.69,193699997.0
2007-07-02 21:42:00,246.69,246.69,246.67,246.69,45300000.0
2007-07-02 21:43:00,246.69,246.69,246.67,246.67,9500000.0
2007-07-02 21:44:00,246.68,246.68,246.68,246.68,11200000.0
2007-07-02 21:45:00,246.68,246.7,246.67,246.7,110300000.0
2007-07-02 21:46:00,246.7,246.7,246.69,246.69,8800000.0
2007-07-02 21:47:00,246.69,246.69,246.66,246.66,99100000.0
2007-07-02 21:48:00,246.68,246.68,246.68,246.68,28800000.0
2007-07-02 21:49:00,246.68,246.69,246.68,246.68,81500000.0
2007-07-02 21:50:00,246.68,246.7,246.67,246.7,90399999.0
2007-07-02 21:51:00,246.7,246.7,246.67,246.7,82300000.0
2007-07-02 21:52:00,246.7,246.7,246.68,246.68,51000000.0
2007-07-02 21:53:00,246.68,246.71,246.68,246.71,104600000.0
2007-07-02 21:54:00,246.71,246.71,246.67,246.67,130200000.0
2007-07-02 21:55:00,246.67,246.71,246.67,246.68,153900000.0
2007-07-02 21:56:00,246.68,246.69,246.67,246.69,90899999.0
2007-07-02 21:57:00,246.69,246.69,246.68,246.68,79000000.0
2007-07-02 21:58:00,246.68,246.69,246.67,246.67,362899995.0
2007-07-02 21:59:00,246.68,246.69,246.68,246.68,83900000.0
2007-07-02 22:00:00,246.69,246.69,246.68,246.68,154199999.0
2007-07-02 22:01:00,246.67,246.72,246.67,246.69,482099999.0
2007-07-02 22:02:00,246.685,246.72,246.685,246.71,567099999.0
2007-07-02 22:03:00,246.72,246.74,246.72,246.725,383900000.0
2007-07-02 22:04:00,246.74,246.76,246.74,246.74,239799999.0
2007-07-02 22:05:00,246.76,246.83,246.76,246.82,984699999.0
2007-07-02 22:06:00,246.83,246.83,246.83,246.83,84000000.0
2007-07-02 22:07:00,246.83,246.92,246.83,246.88,550700000.0
2007-07-02 22:08:00,246.88,246.94,246.88,246.91,1014599992.0
2007-07-02 22:09:00,246.92,246.92,246.88,246.915,600799999.0
2007-07-02 22:10:00,246.915,247.07,246.91,247.03,1204199993.0
2007-07-02 22:11:00,247.05,247.05,247.0,247.03,659699998.0
2007-07-02 22:12:00,247.03,247.05,246.97,247.0,602099996.0
2007-07-02 22:13:00,247.0,247.01,246.98,247.0,201200000.0
2007-07-02 22:14:00,247.0,247.0,246.98,246.99,383099998.0
2007-07-02 22:15:00,246.99,246.99,246.975,246.99,211000000.0
2007-07-02 22:16:00,247.0,247.01,246.935,246.935,285500000.0
2007-07-02 22:17:00,246.935,246.935,246.91,246.93,659699996.0
2007-07-02 22:18:00,246.93,246.94,246.885,246.91,468500001.0
2007-07-02 22:19:00,246.9,246.95,246.875,246.915,275199998.0
2007-07-02 22:20:00,246.92,246.93,246.91,246.91,178999999.0
2007-07-02 22:21:00,246.91,246.925,246.89,246.925,276900000.0
2007-07-02 22:22:00,246.925,246.925,246.84,246.845,502000000.0
2007-07-02 22:23:00,246.845,246.845,246.8,246.81,730999994.0
2007-07-02 22:24:00,246.81,246.86,246.81,246.83,225300000.0
2007-07-02 22:25:00,246.83,246.85,246.83,246.83,256399999.0
2007-07-02 22:26:00,246.83,246.9,246.83,246.9,374200001.0
2007-07-02 22:27:00,246.9,246.96,246.9,246.96,814999999.0
2007-07-02 22:28:00,246.96,246.98,246.95,246.97,420900000.0
2007-07-02 22:29:00,246.97,246.98,246.96,246.96,342400004.0
2007-07-02 22:30:00,246.96,246.99,246.945,246.97,685600002.0
2007-07-02 22:31:00,246.98,247.0,246.96,247.0,397600001.0
2007-07-02 22:32:00,247.0,247.0,246.9,246.96,397299998.0
2007-07-02 22:33:00,246.97,246.98,246.91,246.91,462100002.0
2007-07-02 22:34:00,246.91,246.91,246.89,246.9,257300001.0
2007-07-02 22:35:00,246.9,246.92,246.9,246.92,132000000.0
2007-07-02 22:36:00,246.92,246.93,246.91,246.93,96000000.0
2007-07-02 22:37:00,246.925,246.93,246.89,246.91,252500001.0
2007-07-02 22:38:00,246.91,246.94,246.89,246.9,272300000.0
2007-07-02 22:39:00,246.905,246.91,246.89,246.89,68900000.0
2007-07-02 22:40:00,246.895,246.9,246.89,246.9,59600000.0
2007-07-02 22:41:00,246.9,246.92,246.89,246.895,46000000.0
2007-07-02 22:42:00,246.895,246.895,246.85,246.85,84400000.0
2007-07-02 22:43:00,246.86,246.875,246.855,246.875,43100000.0
2007-07-02 22:44:00,246.875,246.875,246.86,246.87,66400000.0
2007-07-02 22:45:00,246.89,246.91,246.89,246.91,226300000.0
2007-07-02 22:46:00,246.91,246.96,246.91,246.94,355900000.0
2007-07-02 22:47:00,246.94,246.96,246.94,246.96,144000000.0
2007-07-02 22:48:00,246.96,246.96,246.94,246.94,378800001.0
2007-07-02 22:49:00,246.94,246.96,246.94,246.96,250099996.0
2007-07-02 22:50:00,246.95,246.975,246.92,246.96,375400001.0
2007-07-02 22:51:00,246.96,246.96,246.95,246.95,270600000.0
2007-07-02 22:52:00,246.945,246.96,246.94,246.945,216099999.0
2007-07-02 22:53:00,246.95,247.0,246.95,247.0,114300000.0
2007-07-02 22:54:00,247.0,247.0,246.965,246.965,110300000.0
2007-07-02 22:55:00,246.97,246.99,246.96,246.96,110500001.0
2007-07-02 22:56:00,246.97,246.97,246.91,246.91,111400000.0
2007-07-02 22:57:00,246.91,246.92,246.895,246.895,254500001.0
2007-07-02 22:58:00,246.91,246.98,246.91,246.92,306200002.0
2007-07-02 22:59:00,246.9,246.93,246.89,246.9,278200000.0
2007-07-02 23:00:00,246.9,246.9,246.77,246.8,314400000.0
2007-07-02 23:01:00,246.8,246.87,246.78,246.85,128600000.0
2007-07-02 23:02:00,246.85,246.86,246.8,246.86,274400000.0
2007-07-02 23:03:00,246.86,246.92,246.86,246.89,148200000.0
2007-07-02 23:04:00,246.88,246.94,246.88,246.92,77600000.0
2007-07-02 23:05:00,246.89,246.92,246.87,246.9,162399999.0
2007-07-02 23:06:00,246.9,246.92,246.88,246.89,345799998.0
2007-07-02 23:07:00,246.9,246.91,246.88,246.9,153900000.0
2007-07-02 23:08:00,246.9,246.92,246.87,246.9,240299998.0
2007-07-02 23:09:00,246.89,246.91,246.88,246.88,148099999.0
2007-07-02 23:10:00,246.88,246.91,246.86,246.86,273099999.0
2007-07-02 23:11:00,246.86,246.88,246.86,246.86,134400000.0
2007-07-02 23:12:00,246.87,246.9,246.87,246.88,282500001.0
2007-07-02 23:13:00,246.88,246.91,246.88,246.91,80600000.0
2007-07-02 23:14:00,246.91,246.91,246.91,246.91,7900000.0
2007-07-02 23:15:00,246.883,246.908,246.883,246.89,34800000.0
2007-07-02 23:16:00,246.91,246.91,246.885,246.885,52800000.0
2007-07-02 23:17:00,246.853,246.896,246.843,246.874,170700000.0
2007-07-02 23:18:00,246.9,246.9,246.88,246.885,111000000.0
2007-07-02 23:19:00,246.88,246.9,246.875,246.9,170899999.0
2007-07-02 23:20:00,246.9,246.94,246.88,246.88,353100000.0
2007-07-02 23:21:00,246.88,246.91,246.88,246.91,78100000.0
2007-07-02 23:22:00,246.91,246.91,246.89,246.89,143800000.0
2007-07-02 23:23:00,246.9,246.9,246.885,246.89,96000000.0
2007-07-02 23:24:00,246.89,246.9,246.88,246.88,114300000.0
2007-07-02 23:25:00,246.91,246.91,246.875,246.895,154200000.0
2007-07-02 23:26:00,246.895,246.9,246.89,246.89,128000000.0
2007-07-02 23:27:00,246.89,246.895,246.89,246.895,43600001.0
2007-07-02 23:28:00,246.895,246.895,246.86,246.86,52000000.0
2007-07-02 23:29:00,246.86,246.87,246.86,246.87,44499999.0
2007-07-02 23:30:00,246.88,246.88,246.88,246.88,72300000.0
2007-07-02 23:31:00,246.88,246.9,246.86,246.885,306300000.0
2007-07-02 23:32:00,246.89,246.895,246.89,246.89,53300000.0
2007-07-02 23:33:00,246.89,246.91,246.87,246.91,61200000.0
2007-07-02 23:34:00,246.91,246.91,246.88,246.89,171699999.0
2007-07-02 23:35:00,246.89,246.89,246.89,246.89,2000000.0
2007-07-02 23:36:00,246.89,246.89,246.875,246.875,103900000.0
2007-07-02 23:37:00,246.88,246.88,246.88,246.88,4000000.0
2007-07-02 23:38:00,246.88,246.885,246.87,246.88,61600000.0
2007-07-02 23:39:00,246.85,246.865,246.835,246.835,492299996.0
2007-07-02 23:40:00,246.88,246.88,246.875,246.875,6400000.0
2007-07-02 23:41:00,246.875,246.88,246.875,246.88,16800000.0
2007-07-02 23:42:00,246.88,246.88,246.88,246.88,40000000.0
2007-07-02 23:43:00,246.88,246.88,246.88,246.88,8000000.0
2007-07-02 23:44:00,246.875,246.875,246.875,246.875,2400000.0
2007-07-02 23:45:00,246.88,246.9,246.88,246.88,58000000.0
2007-07-02 23:46:00,246.88,246.95,246.88,246.95,70300000.0
2007-07-02 23:47:00,246.96,246.99,246.91,246.99,330200000.0
2007-07-02 23:48:00,246.98,247.025,246.94,246.94,171200000.0
2007-07-02 23:49:00,246.945,246.95,246.915,246.93,95200000.0
2007-07-02 23:50:00,246.93,246.98,246.93,246.96,166600000.0
2007-07-02 23:51:00,246.96,246.97,246.93,246.93,200400000.0
2007-07-02 23:52:00,246.94,246.975,246.94,246.96,144300000.0
2007-07-02 23:53:00,246.96,246.975,246.955,246.965,77600000.0
2007-07-02 23:54:00,246.97,246.99,246.96,246.96,139600000.0
2007-07-02 23:55:00,246.96,246.975,246.955,246.975,143599999.0
2007-07-02 23:56:00,246.97,246.98,246.95,246.97,193599996.0
2007-07-02 23:57:00,246.97,246.97,246.94,246.95,68400000.0
2007-07-02 23:58:00,246.95,246.95,246.93,246.93,54000000.0
2007-07-02 23:59:00,246.9,246.91,246.855,246.91,147200000.0
2007-07-03 00:00:00,246.91,246.95,246.91,246.95,65200000.0
2007-07-03 00:01:00,246.95,246.99,246.92,246.97,225900000.0
2007-07-03 00:02:00,246.97,247.0,246.97,247.0,50400000.0
2007-07-03 00:03:00,247.0,247.01,246.99,246.99,63200000.0
2007-07-03 00:04:00,246.985,246.985,246.98,246.98,21600000.0
2007-07-03 00:05:00,246.98,246.98,246.98,246.98,7200000.0
2007-07-03 00:06:00,246.98,246.99,246.97,246.99,78400000.0
2007-07-03 00:07:00,246.98,246.99,246.935,246.95,42000000.0
2007-07-03 00:08:00,246.95,246.95,246.925,246.94,20625000.0
2007-07-03 00:09:00,246.94,246.95,246.91,246.92,141025000.0
2007-07-03 00:10:00,246.92,246.935,246.9,246.91,88325001.0
2007-07-03 00:11:00,246.91,246.92,246.91,246.92,5675000.0
2007-07-03 00:12:00,246.93,246.93,246.9,246.91,22350000.0
2007-07-03 00:13:00,246.92,246.94,246.92,246.94,4987500.0
2007-07-03 00:14:00,246.94,246.96,246.92,246.92,34712500.0
2007-07-03 00:15:00,246.92,246.93,246.92,246.93,10925000.0
2007-07-03 00:16:00,246.93,246.94,246.93,246.93,39512500.0
2007-07-03 00:17:00,246.93,246.96,246.92,246.94,151762500.0
2007-07-03 00:18:00,246.94,246.94,246.93,246.93,44562500.0
2007-07-03 00:19:00,246.93,246.95,246.93,246.95,6775000.0
2007-07-03 00:20:00,246.96,246.96,246.95,246.95,125000.0
2007-07-03 00:21:00,246.935,246.94,246.935,246.94,2462500.0
2007-07-03 00:22:00,246.94,246.96,246.94,246.96,2587500.0
2007-07-03 00:23:00,246.96,246.96,246.935,246.95,19637500.0
2007-07-03 00:24:00,246.96,246.96,246.94,246.94,125000.0
2007-07-03 00:25:00,246.94,246.95,246.93,246.93,26862500.0
2007-07-03 00:26:00,246.93,246.95,246.93,246.95,40125000.0
2007-07-03 00:27:00,246.95,246.95,246.91,246.91,11150000.0
2007-07-03 00:28:00,246.91,246.94,246.91,246.94,15325000.0
2007-07-03 00:29:00,246.94,246.94,246.9,246.905,74837500.0
2007-07-03 00:30:00,246.91,246.91,246.9,246.91,25200000.0
2007-07-03 00:31:00,246.91,246.93,246.91,246.93,63600000.0
2007-07-03 00:32:00,246.925,246.925,246.925,246.925,9600000.0
2007-07-03 00:33:00,246.925,246.925,246.91,246.91,19600000.0
2007-07-03 00:34:00,246.915,246.93,246.91,246.91,38800000.0
2007-07-03 00:35:00,246.915,246.93,246.91,246.91,82900000.0
2007-07-03 00:36:00,246.91,246.91,246.9,246.9,63600000.0
2007-07-03 00:37:00,246.9,246.9,246.86,246.87,55000000.0
2007-07-03 00:38:00,246.87,246.87,246.86,246.87,88800000.0
2007-07-03 00:39:00,246.87,246.87,246.87,246.87,79600000.0
2007-07-03 00:40:00,246.86,246.86,246.82,246.86,230900000.0
2007-07-03 00:41:00,246.855,246.88,246.855,246.88,14400000.0
2007-07-03 00:42:00,246.88,246.88,246.86,246.86,23600000.0
2007-07-03 00:43:00,246.86,246.88,246.86,246.88,42300000.0
2007-07-03 00:44:00,246.88,246.88,246.88,246.88,10800000.0
2007-07-03 00:45:00,246.9,246.91,246.9,246.9,22400000.0
2007-07-03 00:46:00,246.9,246.9,246.9,246.9,2000000.0
2007-07-03 00:47:00,246.892,246.895,246.865,246.882,108475000.0
2007-07-03 00:48:00,246.895,246.895,246.88,246.88,38400000.0
2007-07-03 00:49:00,246.88,246.88,246.805,246.805,102800000.0
2007-07-03 00:50:00,246.82,246.82,246.75,246.75,369499997.0
2007-07-03 00:51:00,246.75,246.76,246.735,246.74,176099999.0
2007-07-03 00:52:00,246.74,246.76,246.73,246.74,228599998.0
2007-07-03 00:53:00,246.76,246.76,246.76,246.76,275299998.0
2007-07-03 00:54:00,246.78,246.78,246.77,246.775,47200000.0
2007-07-03 00:55:00,246.78,246.78,246.735,246.735,68800000.0
2007-07-03 00:56:00,246.735,246.775,246.735,246.775,55200000.0
2007-07-03 00:57:00,246.775,246.775,246.75,246.75,25600000.0
2007-07-03 00:58:00,246.75,246.75,246.69,246.7,471600003.0
2007-07-03 00:59:00,246.71,246.71,246.63,246.63,385800000.0
2007-07-03 01:00:00,246.63,246.645,246.6,246.62,219200000.0
2007-07-03 01:01:00,246.62,246.66,246.61,246.61,198799999.0
2007-07-03 01:02:00,246.62,246.64,246.6,246.64,306000000.0
2007-07-03 01:03:00,246.64,246.71,246.64,246.69,265600000.0
2007-07-03 01:04:00,246.69,246.69,246.64,246.64,95200000.0
2007-07-03 01:05:00,246.63,246.64,246.58,246.595,380500000.0
2007-07-03 01:06:00,246.595,246.6,246.55,246.55,727199998.0
2007-07-03 01:07:00,246.55,246.56,246.535,246.56,124700000.0
2007-07-03 01:08:00,246.56,246.58,246.555,246.555,85300000.0
2007-07-03 01:09:00,246.54,246.56,246.51,246.52,715499998.0
2007-07-03 01:10:00,246.52,246.53,246.51,246.515,161700000.0
2007-07-03 01:11:00,246.515,246.54,246.51,246.53,337700002.0
2007-07-03 01:12:00,246.53,246.53,246.51,246.525,584800015.0
2007-07-03 01:13:00,246.53,246.6,246.53,246.575,254400000.0
2007-07-03 01:14:00,246.57,246.57,246.52,246.54,118400000.0
2007-07-03 01:15:00,246.54,246.54,246.52,246.52,260800003.0
2007-07-03 01:16:00,246.52,246.54,246.52,246.54,72800000.0
2007-07-03 01:17:00,246.54,246.54,246.52,246.54,120400000.0
2007-07-03 01:18:00,246.54,246.61,246.54,246.61,286199999.0
2007-07-03 01:19:00,246.62,246.64,246.6,246.64,510300000.0
2007-07-03 01:20:00,246.64,246.71,246.64,246.695,376200001.0
2007-07-03 01:21:00,246.695,246.71,246.68,246.71,151800000.0
2007-07-03 01:22:00,246.71,246.74,246.675,246.69,507000000.0
2007-07-03 01:23:00,246.695,246.705,246.675,246.675,103600000.0
2007-07-03 01:24:00,246.675,246.68,246.63,246.64,215400000.0
2007-07-03 01:25:00,246.64,246.71,246.64,246.71,174300000.0
2007-07-03 01:26:00,246.71,246.73,246.695,246.7,207600000.0
2007-07-03 01:27:00,246.712,246.717,246.659,246.659,444400000.0
2007-07-03 01:28:00,246.71,246.72,246.705,246.72,76000000.0
2007-07-03 01:29:00,246.72,246.72,246.67,246.7,139600000.0
2007-07-03 01:30:00,246.71,246.72,246.7,246.71,111900000.0
2007-07-03 01:31:00,246.71,246.71,246.66,246.66,942500001.0
2007-07-03 01:32:00,246.67,246.68,246.65,246.67,642800002.0
2007-07-03 01:33:00,246.66,246.67,246.65,246.65,144100000.0
2007-07-03 01:34:00,246.65,246.655,246.6,246.6,270799999.0
2007-07-03 01:35:00,246.61,246.62,246.58,246.58,201300001.0
2007-07-03 01:36:00,246.59,246.6,246.57,246.58,80000000.0
2007-07-03 01:37:00,246.58,246.6,246.58,246.59,150900000.0
2007-07-03 01:38:00,246.59,246.6,246.59,246.595,167600003.0
2007-07-03 01:39:00,246.595,246.6,246.59,246.6,95400000.0
2007-07-03 01:40:00,246.6,246.615,246.585,246.615,142000000.0
2007-07-03 01:41:00,246.615,246.615,246.59,246.59,72800000.0
2007-07-03 01:42:00,246.595,246.615,246.59,246.615,106200000.0
2007-07-03 01:43:00,246.615,246.65,246.615,246.63,152700000.0
2007-07-03 01:44:00,246.625,246.67,246.615,246.66,192500000.0
2007-07-03 01:45:00,246.66,246.71,246.65,246.71,421400000.0
2007-07-03 01:46:00,246.72,246.73,246.69,246.715,219900000.0
2007-07-03 01:47:00,246.72,246.74,246.72,246.73,93400000.0
2007-07-03 01:48:00,246.73,246.73,246.72,246.72,35000000.0
2007-07-03 01:49:00,246.72,246.72,246.72,246.72,9900000.0
2007-07-03 01:50:00,246.73,246.73,246.64,246.64,531400002.0
2007-07-03 01:51:00,246.64,246.68,246.64,246.675,84800000.0
2007-07-03 01:52:00,246.68,246.69,246.67,246.69,77800000.0
2007-07-03 01:53:00,246.68,246.69,246.67,246.69,79900000.0
2007-07-03 01:54:00,246.68,246.68,246.67,246.67,80000000.0
2007-07-03 01:55:00,246.66,246.66,246.65,246.65,26000000.0
2007-07-03 01:56:00,246.65,246.65,246.58,246.6,277899998.0
2007-07-03 01:57:00,246.61,246.61,246.61,246.61,4300000.0
2007-07-03 01:58:00,246.6,246.61,246.56,246.59,331699997.0
2007-07-03 01:59:00,246.59,246.6,246.58,246.6,190999999.0
2007-07-03 02:00:00,246.6,246.6,246.555,246.57,108100000.0
2007-07-03 02:01:00,246.58,246.58,246.55,246.57,64300000.0
2007-07-03 02:02:00,246.57,246.59,246.56,246.59,287500000.0
2007-07-03 02:03:00,246.6,246.61,246.58,246.58,41000000.0
2007-07-03 02:04:00,246.58,246.61,246.58,246.61,8300000.0
2007-07-03 02:05:00,246.61,246.64,246.61,246.61,264199999.0
2007-07-03 02:06:00,246.61,246.63,246.6,246.6,119000000.0
2007-07-03 02:07:00,246.6,246.67,246.6,246.65,228499998.0
2007-07-03 02:08:00,246.65,246.69,246.65,246.685,338399999.0
2007-07-03 02:09:00,246.685,246.71,246.665,246.675,436600000.0
2007-07-03 02:10:00,246.675,246.71,246.665,246.71,69900000.0
2007-07-03 02:11:00,246.71,246.74,246.71,246.72,38012500.0
2007-07-03 02:12:00,246.74,246.74,246.69,246.7,379887500.0
2007-07-03 02:13:00,246.7,246.74,246.7,246.74,143400000.0
2007-07-03 02:14:00,246.74,246.745,246.71,246.745,436100000.0
2007-07-03 02:15:00,246.745,246.775,246.745,246.77,71925000.0
2007-07-03 02:16:00,246.77,246.8,246.75,246.78,70275000.0
2007-07-03 02:17:00,246.78,246.83,246.78,246.795,308675000.0
2007-07-03 02:18:00,246.8,246.83,246.8,246.82,8650000.0
2007-07-03 02:19:00,246.81,246.86,246.81,246.86,26625000.0
2007-07-03 02:20:00,246.85,246.93,246.85,246.91,782524995.0
2007-07-03 02:21:00,246.91,246.92,246.835,246.855,340962500.0
2007-07-03 02:22:00,246.86,246.88,246.81,246.82,648300003.0
2007-07-03 02:23:00,246.82,246.84,246.755,246.78,377600000.0
2007-07-03 02:24:00,246.78,246.785,246.76,246.78,424500003.0
2007-07-03 02:25:00,246.78,246.81,246.755,246.765,474499998.0
2007-07-03 02:26:00,246.765,246.8,246.73,246.77,648599999.0
2007-07-03 02:27:00,246.78,246.78,246.76,246.78,179000000.0
2007-07-03 02:28:00,246.78,246.78,246.76,246.76,55300000.0
2007-07-03 02:29:00,246.76,246.815,246.76,246.815,520199998.0
2007-07-03 02:30:00,246.815,246.85,246.8,246.84,289700001.0
2007-07-03 02:31:00,246.84,246.86,246.84,246.85,86700000.0
2007-07-03 02:32:00,246.86,246.89,246.83,246.88,381700000.0
2007-07-03 02:33:00,246.88,246.88,246.88,246.88,800000.0
2007-07-03 02:34:00,246.88,246.91,246.88,246.91,58000000.0
2007-07-03 02:35:00,246.87,246.87,246.87,246.87,103700000.0
2007-07-03 02:36:00,246.87,246.92,246.87,246.92,172700000.0
2007-07-03 02:37:00,246.93,246.93,246.84,246.855,359200000.0
2007-07-03 02:38:00,246.855,246.88,246.805,246.805,326499999.0
2007-07-03 02:39:00,246.81,246.81,246.765,246.8,370899997.0
2007-07-03 02:40:00,246.8,246.84,246.8,246.84,36400000.0
2007-07-03 02:41:00,246.84,246.86,246.84,246.86,140700000.0
2007-07-03 02:42:00,246.86,246.87,246.84,246.85,302700001.0
2007-07-03 02:43:00,246.85,246.88,246.84,246.86,634200000.0
2007-07-03 02:44:00,246.86,246.88,246.85,246.86,313799999.0
2007-07-03 02:45:00,246.86,246.88,246.83,246.88,236400000.0
2007-07-03 02:46:00,246.88,246.9,246.87,246.9,329800001.0
2007-07-03 02:47:00,246.9,246.94,246.89,246.94,167499999.0
2007-07-03 02:48:00,246.94,246.97,246.94,246.97,134662500.0
2007-07-03 02:49:00,246.97,246.99,246.97,246.99,71975000.0
2007-07-03 02:50:00,246.99,247.0,246.99,247.0,65412500.0
2007-07-03 02:51:00,247.0,247.03,247.0,247.03,23337500.0
2007-07-03 02:52:00,247.03,247.05,247.03,247.04,27737500.0
2007-07-03 02:53:00,247.05,247.05,247.05,247.05,500000.0
2007-07-03 02:54:00,247.04,247.04,247.01,247.02,145500001.0
2007-07-03 02:55:00,247.02,247.02,246.93,246.98,871799994.0
2007-07-03 02:56:00,246.98,247.01,246.955,246.96,566200000.0
2007-07-03 02:57:00,246.955,246.98,246.95,246.965,232099998.0
2007-07-03 02:58:00,246.97,246.98,246.96,246.98,66600000.0
2007-07-03 02:59:00,246.98,246.99,246.96,246.97,126999999.0
2007-07-03 03:00:00,246.98,246.98,246.94,246.95,248100000.0
2007-07-03 03:01:00,246.95,246.95,246.93,246.94,288200000.0
2007-07-03 03:02:00,246.94,246.94,246.89,246.895,1244300001.0
2007-07-03 03:03:00,246.9,246.9,246.88,246.89,473499994.0
2007-07-03 03:04:00,246.89,246.9,246.85,246.855,1076999999.0
2007-07-03 03:05:00,246.855,246.86,246.755,246.77,514400000.0
2007-07-03 03:06:00,246.765,246.78,246.72,246.78,695999999.0
2007-07-03 03:07:00,246.78,246.8,246.76,246.77,383200000.0
2007-07-03 03:08:00,246.76,246.78,246.75,246.75,462499998.0
2007-07-03 03:09:00,246.76,246.77,246.74,246.74,132237500.0
2007-07-03 03:10:00,246.74,246.755,246.74,246.755,46537500.0
2007-07-03 03:11:00,246.75,246.77,246.735,246.74,52112500.0
2007-07-03 03:12:00,246.74,246.77,246.73,246.77,106037500.0
2007-07-03 03:13:00,246.77,246.8,246.765,246.79,323437500.0
2007-07-03 03:14:00,246.79,246.81,246.77,246.78,166687497.0
2007-07-03 03:15:00,246.78,246.81,246.775,246.78,74950000.0
2007-07-03 03:16:00,246.77,246.78,246.75,246.78,341899997.0
2007-07-03 03:17:00,246.78,246.78,246.76,246.76,125100000.0
2007-07-03 03:18:00,246.76,246.77,246.73,246.73,383300002.0
2007-07-03 03:19:00,246.73,246.745,246.73,246.735,123200000.0
2007-07-03 03:20:00,246.735,246.745,246.7,246.73,272600000.0
2007-07-03 03:21:00,246.72,246.75,246.72,246.75,223699998.0
2007-07-03 03:22:00,246.75,246.755,246.75,246.755,39200000.0
2007-07-03 03:23:00,246.755,246.78,246.75,246.78,237499999.0
2007-07-03 03:24:00,246.78,246.78,246.78,246.78,95899999.0
2007-07-03 03:25:00,246.78,246.78,246.76,246.76,238399998.0
2007-07-03 03:26:00,246.76,246.78,246.76,246.76,237800000.0
2007-07-03 03:27:00,246.77,246.78,246.77,246.78,27600000.0
2007-07-03 03:28:00,246.78,246.8,246.76,246.8,589299998.0
2007-07-03 03:29:00,246.8,246.855,246.8,246.83,399700000.0
2007-07-03 03:30:00,246.825,246.825,246.81,246.81,243100000.0
2007-07-03 03:31:00,246.805,246.815,246.805,246.805,70700000.0
2007-07-03 03:32:00,246.81,246.83,246.76,246.76,440499999.0
2007-07-03 03:33:00,246.76,246.84,246.76,246.79,312100001.0
2007-07-03 03:34:00,246.8,246.82,246.79,246.81,201800001.0
2007-07-03 03:35:00,246.82,246.82,246.81,246.81,215099997.0
2007-07-03 03:36:00,246.81,246.82,246.8,246.8,215799996.0
2007-07-03 03:37:00,246.81,246.82,246.8,246.8,410200001.0
2007-07-03 03:38:00,246.8,246.8,246.74,246.78,988000001.0
2007-07-03 03:39:00,246.78,246.79,246.755,246.755,553800000.0
2007-07-03 03:40:00,246.76,246.78,246.75,246.78,35100000.0
2007-07-03 03:41:00,246.78,246.82,246.75,246.81,265900000.0
2007-07-03 03:42:00,246.81,246.83,246.79,246.79,403699997.0
2007-07-03 03:43:00,246.738,246.757,246.727,246.727,42400000.0
2007-07-03 03:44:00,246.8,246.81,246.78,246.79,179100000.0
2007-07-03 03:45:00,246.8,246.8,246.79,246.79,228200000.0
2007-07-03 03:46:00,246.79,246.79,246.78,246.79,42500000.0
2007-07-03 03:47:00,246.78,246.79,246.78,246.79,126900000.0
2007-07-03 03:48:00,246.78,246.78,246.75,246.75,168900000.0
2007-07-03 03:49:00,246.75,246.78,246.74,246.78,411299999.0
2007-07-03 03:50:00,246.79,246.8,246.79,246.8,251000000.0
2007-07-03 03:51:00,246.8,246.805,246.78,246.79,473600000.0
2007-07-03 03:52:00,246.79,246.795,246.75,246.75,387800000.0
2007-07-03 03:53:00,246.75,246.77,246.73,246.74,471099996.0
2007-07-03 03:54:00,246.75,246.75,246.69,246.69,256900004.0
2007-07-03 03:55:00,246.69,246.71,246.65,246.68,594199999.0
2007-07-03 03:56:00,246.68,246.68,246.61,246.62,263800000.0
2007-07-03 03:57:00,246.63,246.63,246.58,246.62,691199999.0
2007-07-03 03:58:00,246.62,246.62,246.57,246.59,726900000.0
2007-07-03 03:59:00,246.585,246.63,246.585,246.61,201400000.0
2007-07-03 04:00:00,246.6,246.65,246.54,246.56,401500001.0
2007-07-03 04:01:00,246.54,246.59,246.53,246.56,333500001.0
2007-07-03 04:02:00,246.58,246.58,246.54,246.55,681599991.0
2007-07-03 04:03:00,246.56,246.58,246.53,246.53,798299999.0
2007-07-03 04:04:00,246.53,246.54,246.46,246.48,464400003.0
2007-07-03 04:05:00,246.48,246.51,246.46,246.495,350000000.0
2007-07-03 04:06:00,246.51,246.53,246.49,246.51,157000000.0
2007-07-03 04:07:00,246.51,246.51,246.49,246.49,53000000.0
2007-07-03 04:08:00,246.5,246.55,246.5,246.54,380800000.0
2007-07-03 04:09:00,246.54,246.56,246.53,246.54,358200000.0
2007-07-03 04:10:00,246.54,246.55,246.49,246.5,417400000.0
2007-07-03 04:11:00,246.5,246.5,246.44,246.45,508699999.0
2007-07-03 04:12:00,246.45,246.45,246.42,246.44,251700000.0
2007-07-03 04:13:00,246.44,246.47,246.44,246.45,244800000.0
2007-07-03 04:14:00,246.44,246.47,246.44,246.45,73500000.0
2007-07-03 04:15:00,246.45,246.47,246.45,246.47,91200000.0
2007-07-03 04:16:00,246.45,246.47,246.4,246.43,397800001.0
2007-07-03 04:17:00,246.44,246.47,246.42,246.46,287400000.0
2007-07-03 04:18:00,246.46,246.51,246.46,246.5,295599999.0
2007-07-03 04:19:00,246.51,246.53,246.49,246.51,271799998.0
2007-07-03 04:20:00,246.51,246.57,246.51,246.57,477299996.0
2007-07-03 04:21:00,246.57,246.57,246.55,246.55,117299999.0
2007-07-03 04:22:00,246.55,246.55,246.55,246.55,51599999.0
2007-07-03 04:23:00,246.54,246.55,246.52,246.54,331500000.0
2007-07-03 04:24:00,246.55,246.55,246.53,246.54,352599998.0
2007-07-03 04:25:00,246.55,246.55,246.52,246.53,262500000.0
2007-07-03 04:26:00,246.53,246.55,246.52,246.53,184000000.0
2007-07-03 04:27:00,246.53,246.55,246.53,246.55,163300000.0
2007-07-03 04:28:00,246.55,246.57,246.55,246.57,206699998.0
2007-07-03 04:29:00,246.57,246.57,246.55,246.55,192899998.0
2007-07-03 04:30:00,246.55,246.58,246.55,246.57,389999997.0
2007-07-03 04:31:00,246.58,246.65,246.58,246.63,334500000.0
2007-07-03 04:32:00,246.63,246.63,246.61,246.61,119500000.0
2007-07-03 04:33:00,246.61,246.61,246.6,246.61,21500000.0
2007-07-03 04:34:00,246.61,246.65,246.61,246.65,105100000.0
2007-07-03 04:35:00,246.64,246.65,246.63,246.65,50400000.0
2007-07-03 04:36:00,246.65,246.65,246.63,246.63,168099999.0
2007-07-03 04:37:00,246.63,246.63,246.59,246.59,500299999.0
2007-07-03 04:38:00,246.6,246.61,246.57,246.57,252199999.0
2007-07-03 04:39:00,246.57,246.6,246.55,246.59,130000000.0
2007-07-03 04:40:00,246.59,246.6,246.59,246.59,193500000.0
2007-07-03 04:41:00,246.59,246.61,246.59,246.6,307500000.0
2007-07-03 04:42:00,246.61,246.61,246.575,246.61,183900001.0
2007-07-03 04:43:00,246.61,246.62,246.59,246.62,86300000.0
2007-07-03 04:44:00,246.62,246.62,246.6,246.6,35600000.0
2007-07-03 04:45:00,246.61,246.61,246.6,246.6,32900000.0
2007-07-03 04:46:00,246.6,246.6,246.57,246.57,191300000.0
2007-07-03 04:47:00,246.58,246.58,246.57,246.58,76000000.0
2007-07-03 04:48:00,246.58,246.6,246.56,246.57,520299993.0
2007-07-03 04:49:00,246.57,246.59,246.56,246.59,340999999.0
2007-07-03 04:50:00,246.59,246.62,246.57,246.62,391500001.0
2007-07-03 04:51:00,246.62,246.685,246.605,246.685,643400005.0
2007-07-03 04:52:00,246.68,246.7,246.655,246.68,374000001.0
2007-07-03 04:53:00,246.68,246.71,246.67,246.71,286600000.0
2007-07-03 04:54:00,246.71,246.71,246.69,246.69,133200000.0
2007-07-03 04:55:00,246.69,246.7,246.68,246.7,29600000.0
2007-07-03 04:56:00,246.71,246.72,246.69,246.705,112400000.0
2007-07-03 04:57:00,246.705,246.72,246.66,246.71,591800008.0
2007-07-03 04:58:00,246.71,246.71,246.67,246.68,97300000.0
2007-07-03 04:59:00,246.69,246.69,246.67,246.67,221699999.0
2007-07-03 05:00:00,246.67,246.7,246.67,246.69,182100002.0
2007-07-03 05:01:00,246.69,246.72,246.68,246.715,150600000.0
2007-07-03 05:02:00,246.715,246.74,246.71,246.74,66400000.0
2007-07-03 05:03:00,246.74,246.76,246.73,246.76,109199999.0
2007-07-03 05:04:00,246.76,246.76,246.74,246.76,130600000.0
2007-07-03 05:05:00,246.76,246.76,246.73,246.74,424599998.0
2007-07-03 05:06:00,246.73,246.75,246.73,246.74,248900001.0
2007-07-03 05:07:00,246.74,246.75,246.74,246.75,63000000.0
2007-07-03 05:08:00,246.75,246.77,246.74,246.74,411300000.0
2007-07-03 05:09:00,246.74,246.76,246.74,246.74,73900000.0
2007-07-03 05:10:00,246.74,246.76,246.74,246.76,80200000.0
2007-07-03 05:11:00,246.75,246.76,246.74,246.76,131600000.0
2007-07-03 05:12:00,246.75,246.75,246.72,246.74,176300000.0
2007-07-03 05:13:00,246.745,246.77,246.73,246.77,283000000.0
2007-07-03 05:14:00,246.78,246.8,246.74,246.78,257000001.0
2007-07-03 05:15:00,246.775,246.775,246.745,246.745,203300001.0
2007-07-03 05:16:00,246.745,246.76,246.745,246.745,80100000.0
2007-07-03 05:17:00,246.75,246.765,246.745,246.745,368400000.0
2007-07-03 05:18:00,246.76,246.765,246.735,246.745,198599998.0
2007-07-03 05:19:00,246.735,246.745,246.73,246.73,315599995.0
2007-07-03 05:20:00,246.73,246.74,246.73,246.74,29400000.0
2007-07-03 05:21:00,246.74,246.78,246.73,246.765,798399994.0
2007-07-03 05:22:00,246.77,246.79,246.77,246.78,62500000.0
2007-07-03 05:23:00,246.78,246.8,246.78,246.8,101100000.0
2007-07-03 05:24:00,246.8,246.82,246.8,246.8,83300000.0
2007-07-03 05:25:00,246.8,246.8,246.77,246.775,251400000.0
2007-07-03 05:26:00,246.775,246.775,246.765,246.765,42400000.0
2007-07-03 05:27:00,246.77,246.79,246.765,246.765,120399998.0
2007-07-03 05:28:00,246.77,246.78,246.73,246.78,238500000.0
2007-07-03 05:29:00,246.78,246.78,246.74,246.74,246900000.0
2007-07-03 05:30:00,246.74,246.78,246.73,246.76,699699994.0
2007-07-03 05:31:00,246.75,246.8,246.75,246.78,340900005.0
2007-07-03 05:32:00,246.78,246.78,246.74,246.745,265700001.0
2007-07-03 05:33:00,246.745,246.745,246.74,246.74,143700000.0
2007-07-03 05:34:00,246.74,246.76,246.74,246.76,173399999.0
2007-07-03 05:35:00,246.76,246.76,246.74,246.76,396300000.0
2007-07-03 05:36:00,246.75,246.76,246.74,246.75,144400000.0
2007-07-03 05:37:00,246.75,246.77,246.75,246.76,129500000.0
2007-07-03 05:38:00,246.76,246.78,246.715,246.715,213100000.0
2007-07-03 05:39:00,246.715,246.73,246.715,246.73,13600000.0
2007-07-03 05:40:00,246.73,246.74,246.71,246.74,179800000.0
2007-07-03 05:41:00,246.74,246.75,246.73,246.74,41100001.0
2007-07-03 05:42:00,246.73,246.75,246.72,246.72,351399998.0
2007-07-03 05:43:00,246.73,246.77,246.73,246.75,492100001.0
2007-07-03 05:44:00,246.76,246.78,246.75,246.77,394999999.0
2007-07-03 05:45:00,246.78,246.79,246.775,246.79,154000000.0
2007-07-03 05:46:00,246.79,246.8,246.77,246.78,148299999.0
2007-07-03 05:47:00,246.78,246.78,246.77,246.77,60800000.0
2007-07-03 05:48:00,246.77,246.79,246.77,246.79,66200000.0
2007-07-03 05:49:00,246.785,246.785,246.785,246.785,5600000.0
2007-07-03 05:50:00,246.79,246.82,246.79,246.81,159200000.0
2007-07-03 05:51:00,246.82,246.82,246.77,246.82,265900001.0
2007-07-03 05:52:00,246.82,246.82,246.79,246.81,154800000.0
2007-07-03 05:53:00,246.8,246.8,246.79,246.79,30000000.0
2007-07-03 05:54:00,246.785,246.8,246.78,246.8,121499999.0
2007-07-03 05:55:00,246.795,246.805,246.795,246.8,52800000.0
2007-07-03 05:56:00,246.8,246.8,246.78,246.8,164000000.0
2007-07-03 05:57:00,246.8,246.8,246.8,246.8,16800000.0
2007-07-03 05:58:00,246.758,246.773,246.718,246.771,137800001.0
2007-07-03 05:59:00,246.762,246.778,246.739,246.765,101000000.0
2007-07-03 06:00:00,246.8,246.8,246.79,246.79,22800000.0
2007-07-03 06:01:00,246.785,246.785,246.785,246.785,5600000.0
2007-07-03 06:02:00,246.79,246.79,246.78,246.78,116800000.0
2007-07-03 06:03:00,246.738,246.74,246.718,246.718,360900000.0
2007-07-03 06:04:00,246.78,246.8,246.775,246.795,122600002.0
2007-07-03 06:05:00,246.8,246.8,246.78,246.79,190100000.0
2007-07-03 06:06:00,246.79,246.8,246.78,246.8,284500000.0
2007-07-03 06:07:00,246.8,246.81,246.8,246.81,32000000.0
2007-07-03 06:08:00,246.81,246.81,246.79,246.805,55200000.0
2007-07-03 06:09:00,246.782,246.808,246.761,246.808,41700000.0
2007-07-03 06:10:00,246.8,246.8,246.77,246.8,273499998.0
2007-07-03 06:11:00,246.773,246.782,246.748,246.763,159700000.0
2007-07-03 06:12:00,246.8,246.8,246.78,246.78,161199999.0
2007-07-03 06:13:00,246.79,246.8,246.78,246.8,116200000.0
2007-07-03 06:14:00,246.8,246.8,246.78,246.78,101900000.0
2007-07-03 06:15:00,246.79,246.8,246.77,246.78,263899999.0
2007-07-03 06:16:00,246.77,246.795,246.76,246.795,522400003.0
2007-07-03 06:17:00,246.79,246.795,246.79,246.795,132800001.0
2007-07-03 06:18:00,246.765,246.772,246.749,246.753,145699998.0
2007-07-03 06:19:00,246.795,246.795,246.79,246.795,54200000.0
2007-07-03 06:20:00,246.8,246.81,246.775,246.81,82100000.0
2007-07-03 06:21:00,246.81,246.81,246.8,246.81,235600000.0
2007-07-03 06:22:00,246.81,246.83,246.81,246.81,233999999.0
2007-07-03 06:23:00,246.81,246.82,246.81,246.81,235900001.0
2007-07-03 06:24:00,246.81,246.81,246.81,246.81,11200000.0
2007-07-03 06:25:00,246.785,246.785,246.767,246.769,177300000.0
2007-07-03 06:26:00,246.81,246.83,246.81,246.81,220000000.0
2007-07-03 06:27:00,246.81,246.83,246.81,246.815,67999999.0
2007-07-03 06:28:00,246.815,246.82,246.81,246.81,219200000.0
2007-07-03 06:29:00,246.81,246.81,246.81,246.81,153200000.0
2007-07-03 06:30:00,246.82,246.82,246.8,246.8,52300000.0
2007-07-03 06:31:00,246.81,246.81,246.79,246.79,22300000.0
2007-07-03 06:32:00,246.8,246.8,246.78,246.79,45700000.0
2007-07-03 06:33:00,246.8,246.8,246.77,246.77,125000000.0
2007-07-03 06:34:00,246.77,246.78,246.75,246.77,453800001.0
2007-07-03 06:35:00,246.77,246.77,246.73,246.76,202500000.0
2007-07-03 06:36:00,246.76,246.76,246.73,246.73,31800000.0
2007-07-03 06:37:00,246.725,246.74,246.71,246.74,143800000.0
2007-07-03 06:38:00,246.74,246.75,246.715,246.74,101100000.0
2007-07-03 06:39:00,246.75,246.755,246.73,246.74,273600001.0
2007-07-03 06:40:00,246.74,246.78,246.74,246.78,168500000.0
2007-07-03 06:41:00,246.78,246.81,246.765,246.8,258300000.0
2007-07-03 06:42:00,246.8,246.8,246.785,246.795,111200000.0
2007-07-03 06:43:00,246.8,246.8,246.765,246.79,107600000.0
2007-07-03 06:44:00,246.8,246.81,246.79,246.79,132500000.0
2007-07-03 06:45:00,246.79,246.805,246.79,246.79,116600000.0
2007-07-03 06:46:00,246.8,246.8,246.79,246.79,50000000.0
2007-07-03 06:47:00,246.79,246.79,246.77,246.77,69100000.0
2007-07-03 06:48:00,246.77,246.825,246.77,246.82,301200000.0
2007-07-03 06:49:00,246.81,246.81,246.81,246.81,2000000.0
2007-07-03 06:50:00,246.81,246.83,246.81,246.82,121900000.0
2007-07-03 06:51:00,246.83,246.89,246.82,246.86,324400000.0
2007-07-03 06:52:00,246.86,246.91,246.84,246.91,737400001.0
2007-07-03 06:53:00,246.91,246.95,246.87,246.95,386599999.0
2007-07-03 06:54:00,246.93,246.95,246.9,246.95,438699998.0
2007-07-03 06:55:00,246.95,246.95,246.93,246.93,52400000.0
2007-07-03 06:56:00,246.93,246.93,246.89,246.9,467200000.0
2007-07-03 06:57:00,246.9,246.91,246.87,246.87,179300000.0
2007-07-03 06:58:00,246.86,246.88,246.81,246.82,661000002.0
2007-07-03 06:59:00,246.83,246.87,246.82,246.84,403600001.0
2007-07-03 07:00:00,246.84,246.88,246.84,246.84,454799999.0
2007-07-03 07:01:00,246.84,246.84,246.805,246.82,788299998.0
2007-07-03 07:02:00,246.81,246.825,246.795,246.8,442399998.0
2007-07-03 07:03:00,246.81,246.82,246.79,246.8,170700000.0
2007-07-03 07:04:00,246.8,246.8,246.76,246.8,429799999.0
2007-07-03 07:05:00,246.8,246.8,246.77,246.79,283699998.0
2007-07-03 07:06:00,246.785,246.8,246.77,246.79,255699998.0
2007-07-03 07:07:00,246.8,246.8,246.8,246.8,32800000.0
2007-07-03 07:08:00,246.8,246.8,246.78,246.78,34700000.0
2007-07-03 07:09:00,246.78,246.81,246.78,246.8,250200001.0
2007-07-03 07:10:00,246.81,246.83,246.81,246.81,90800000.0
2007-07-03 07:11:00,246.82,246.82,246.79,246.8,94700000.0
2007-07-03 07:12:00,246.8,246.8,246.79,246.8,149199999.0
2007-07-03 07:13:00,246.778,246.79,246.76,246.76,82500000.0
2007-07-03 07:14:00,246.8,246.8,246.79,246.8,31100000.0
2007-07-03 07:15:00,246.8,246.81,246.8,246.81,49700000.0
2007-07-03 07:16:00,246.81,246.82,246.8,246.81,326999998.0
2007-07-03 07:17:00,246.81,246.835,246.78,246.81,227500000.0
2007-07-03 07:18:00,246.81,246.855,246.79,246.83,628800001.0
2007-07-03 07:19:00,246.83,246.84,246.81,246.84,486099996.0
2007-07-03 07:20:00,246.84,246.84,246.82,246.82,144000000.0
2007-07-03 07:21:00,246.82,246.83,246.81,246.82,198499997.0
2007-07-03 07:22:00,246.83,246.83,246.81,246.82,170000000.0
2007-07-03 07:23:00,246.82,246.84,246.805,246.84,124100000.0
2007-07-03 07:24:00,246.84,246.845,246.84,246.84,66500000.0
2007-07-03 07:25:00,246.835,246.835,246.83,246.83,19600000.0
2007-07-03 07:26:00,246.83,246.84,246.82,246.84,323400000.0
2007-07-03 07:27:00,246.84,246.85,246.83,246.83,272500001.0
2007-07-03 07:28:00,246.83,246.87,246.82,246.87,130600001.0
2007-07-03 07:29:00,246.87,246.91,246.87,246.9,1146499997.0
2007-07-03 07:30:00,246.9,246.94,246.89,246.92,625699998.0
2007-07-03 07:31:00,246.94,246.94,246.9,246.9,285600000.0
2007-07-03 07:32:00,246.9,246.9,246.89,246.89,16400000.0
2007-07-03 07:33:00,246.89,246.945,246.89,246.935,414500000.0
2007-07-03 07:34:00,246.93,247.06,246.93,247.035,701400000.0
2007-07-03 07:35:00,247.035,247.04,246.985,246.99,509100000.0
2007-07-03 07:36:00,246.985,246.99,246.95,246.95,181700000.0
2007-07-03 07:37:00,246.95,246.96,246.94,246.94,371800005.0
2007-07-03 07:38:00,246.94,246.94,246.9,246.91,291800000.0
2007-07-03 07:39:00,246.92,246.95,246.9,246.95,921200001.0
2007-07-03 07:40:00,246.93,246.965,246.93,246.95,901699999.0
2007-07-03 07:41:00,246.95,246.97,246.92,246.94,691099995.0
2007-07-03 07:42:00,246.94,246.95,246.92,246.95,430900001.0
2007-07-03 07:43:00,246.95,246.96,246.9,246.9,846500004.0
2007-07-03 07:44:00,246.9,246.92,246.88,246.91,528900002.0
2007-07-03 07:45:00,246.91,246.93,246.85,246.89,721900004.0
2007-07-03 07:46:00,246.89,246.96,246.89,246.92,696200001.0
2007-07-03 07:47:00,246.93,246.94,246.92,246.94,311699995.0
2007-07-03 07:48:00,246.94,246.985,246.94,246.97,417500001.0
2007-07-03 07:49:00,246.96,246.985,246.96,246.98,441600004.0
2007-07-03 07:50:00,246.98,247.0,246.97,246.99,463800005.0
2007-07-03 07:51:00,246.99,247.07,246.98,247.03,1095600009.0
2007-07-03 07:52:00,247.03,247.05,247.015,247.02,296100003.0
2007-07-03 07:53:00,247.01,247.01,246.97,246.99,433400000.0
2007-07-03 07:54:00,246.99,247.015,246.98,247.01,633400000.0
2007-07-03 07:55:00,247.02,247.04,246.99,247.04,908700000.0
2007-07-03 07:56:00,247.05,247.22,247.02,247.19,997899998.0
2007-07-03 07:57:00,247.18,247.235,247.13,247.175,1212599998.0
2007-07-03 07:58:00,247.18,247.225,247.105,247.105,1520899997.0
2007-07-03 07:59:00,247.1,247.11,247.05,247.11,1531099999.0
2007-07-03 08:00:00,247.12,247.15,247.08,247.12,1315699996.0
2007-07-03 08:01:00,247.12,247.16,247.08,247.105,673700001.0
2007-07-03 08:02:00,247.1,247.115,247.06,247.1,890399997.0
2007-07-03 08:03:00,247.09,247.13,247.09,247.13,169200000.0
2007-07-03 08:04:00,247.13,247.155,247.1,247.15,1094600000.0
2007-07-03 08:05:00,247.15,247.255,247.13,247.255,1471500001.0
2007-07-03 08:06:00,247.26,247.31,247.23,247.27,1547700002.0
2007-07-03 08:07:00,247.27,247.32,247.245,247.32,1519700015.0
2007-07-03 08:08:00,247.32,247.38,247.32,247.37,1548800000.0
2007-07-03 08:09:00,247.37,247.39,247.35,247.355,1353100003.0
2007-07-03 08:10:00,247.355,247.385,247.34,247.38,870800014.0
2007-07-03 08:11:00,247.39,247.41,247.31,247.375,720700002.0
2007-07-03 08:12:00,247.375,247.4,247.365,247.375,1023499997.0
2007-07-03 08:13:00,247.375,247.49,247.34,247.475,1318000000.0
2007-07-03 08:14:00,247.48,247.48,247.41,247.43,974100000.0
2007-07-03 08:15:00,247.42,247.48,247.405,247.42,1271600001.0
2007-07-03 08:16:00,247.43,247.46,247.43,247.46,726200003.0
2007-07-03 08:17:00,247.46,247.47,247.435,247.46,601600000.0
2007-07-03 08:18:00,247.46,247.48,247.44,247.45,1069599998.0
2007-07-03 08:19:00,247.46,247.49,247.45,247.455,502000001.0
2007-07-03 08:20:00,247.46,247.5,247.45,247.47,582800001.0
2007-07-03 08:21:00,247.47,247.49,247.47,247.48,169200000.0
2007-07-03 08:22:00,247.48,247.48,247.41,247.44,627100001.0
2007-07-03 08:23:00,247.44,247.44,247.42,247.42,452000000.0
2007-07-03 08:24:00,247.42,247.44,247.38,247.38,568100000.0
2007-07-03 08:25:00,247.39,247.455,247.39,247.445,792200006.0
2007-07-03 08:26:00,247.44,247.55,247.425,247.52,489900000.0
2007-07-03 08:27:00,247.52,247.6,247.52,247.585,1336599996.0
2007-07-03 08:28:00,247.585,247.6,247.56,247.58,965199999.0
2007-07-03 08:29:00,247.58,247.615,247.55,247.58,1132200003.0
2007-07-03 08:30:00,247.58,247.595,247.51,247.52,629900000.0
2007-07-03 08:31:00,247.52,247.55,247.5,247.53,608400000.0
2007-07-03 08:32:00,247.53,247.56,247.46,247.46,870100002.0
2007-07-03 08:33:00,247.46,247.47,247.39,247.43,952800005.0
2007-07-03 08:34:00,247.43,247.48,247.415,247.47,624600001.0
2007-07-03 08:35:00,247.47,247.48,247.455,247.455,291800001.0
2007-07-03 08:36:00,247.455,247.455,247.415,247.44,410599999.0
2007-07-03 08:37:00,247.44,247.44,247.41,247.42,529999998.0
2007-07-03 08:38:00,247.42,247.425,247.37,247.38,969799997.0
2007-07-03 08:39:00,247.385,247.4,247.34,247.34,959499999.0
2007-07-03 08:40:00,247.34,247.41,247.34,247.41,1072599998.0
2007-07-03 08:41:00,247.41,247.41,247.37,247.4,681999999.0
2007-07-03 08:42:00,247.4,247.405,247.36,247.37,250500001.0
2007-07-03 08:43:00,247.37,247.385,247.34,247.35,670100000.0
2007-07-03 08:44:00,247.38,247.38,247.38,247.38,18600000.0
2007-07-03 08:45:00,247.38,247.38,247.31,247.31,449350000.0
2007-07-03 08:46:00,247.31,247.32,247.3,247.31,310599998.0
2007-07-03 08:47:00,247.31,247.33,247.31,247.31,259399999.0
2007-07-03 08:48:00,247.31,247.33,247.3,247.33,313100000.0
2007-07-03 08:49:00,247.33,247.33,247.28,247.29,437399999.0
2007-07-03 08:50:00,247.3,247.31,247.29,247.295,97700000.0
2007-07-03 08:51:00,247.29,247.305,247.29,247.3,207100000.0
2007-07-03 08:52:00,247.295,247.31,247.28,247.295,86700000.0
2007-07-03 08:53:00,247.305,247.32,247.29,247.32,195900000.0
2007-07-03 08:54:00,247.31,247.34,247.31,247.34,338900001.0
2007-07-03 08:55:00,247.34,247.36,247.32,247.355,479700007.0
2007-07-03 08:56:00,247.355,247.38,247.35,247.38,1029999999.0
2007-07-03 08:57:00,247.385,247.4,247.27,247.285,888499999.0
2007-07-03 08:58:00,247.29,247.29,247.21,247.24,1543500002.0
2007-07-03 08:59:00,247.24,247.26,247.21,247.26,619200002.0
2007-07-03 09:00:00,247.26,247.26,247.21,247.22,537500000.0
2007-07-03 09:01:00,247.22,247.22,247.15,247.15,905400000.0
2007-07-03 09:02:00,247.15,247.15,246.99,247.025,1083199997.0
2007-07-03 09:03:00,247.02,247.06,246.97,247.04,1528599999.0
2007-07-03 09:04:00,247.04,247.17,247.04,247.15,958800002.0
2007-07-03 09:05:00,247.17,247.17,247.07,247.07,1057700001.0
2007-07-03 09:06:00,247.07,247.07,246.99,247.01,843500000.0
2007-07-03 09:07:00,247.01,247.09,247.01,247.07,825700001.0
2007-07-03 09:08:00,247.07,247.11,247.05,247.09,785000000.0
2007-07-03 09:09:00,247.1,247.12,247.075,247.12,842499997.0
2007-07-03 09:10:00,247.12,247.14,247.09,247.11,810599997.0
2007-07-03 09:11:00,247.105,247.15,247.09,247.13,401100001.0
2007-07-03 09:12:00,247.13,247.13,247.11,247.12,163799999.0
2007-07-03 09:13:00,247.12,247.17,247.12,247.16,539900002.0
2007-07-03 09:14:00,247.16,247.22,247.15,247.155,669500000.0
2007-07-03 09:15:00,247.155,247.2,247.11,247.2,938999993.0
2007-07-03 09:16:00,247.2,247.24,247.19,247.23,840699997.0
2007-07-03 09:17:00,247.23,247.28,247.2,247.22,974399998.0
2007-07-03 09:18:00,247.22,247.22,247.15,247.205,1367800005.0
2007-07-03 09:19:00,247.205,247.205,247.14,247.14,459900004.0
2007-07-03 09:20:00,247.14,247.14,247.03,247.04,1271299998.0
2007-07-03 09:21:00,247.03,247.08,246.98,247.02,1056499999.0
2007-07-03 09:22:00,247.03,247.05,247.01,247.01,742399999.0
2007-07-03 09:23:00,247.01,247.04,246.995,247.02,609099999.0
2007-07-03 09:24:00,247.02,247.045,247.0,247.0,1105099995.0
2007-07-03 09:25:00,247.01,247.04,246.97,247.02,1605700006.0
2007-07-03 09:26:00,247.0,247.03,246.995,247.01,982300002.0
2007-07-03 09:27:00,247.015,247.03,247.0,247.0,378800000.0
2007-07-03 09:28:00,247.0,247.075,246.99,247.07,1232699996.0
2007-07-03 09:29:00,247.08,247.09,247.055,247.06,1200099994.0
2007-07-03 09:30:00,247.065,247.08,247.03,247.03,1113799995.0
2007-07-03 09:31:00,247.03,247.03,246.98,246.99,770400003.0
2007-07-03 09:32:00,246.98,247.01,246.97,246.98,1181099999.0
2007-07-03 09:33:00,246.99,247.06,246.985,247.06,735200000.0
2007-07-03 09:34:00,247.06,247.06,247.02,247.02,485900000.0
2007-07-03 09:35:00,247.02,247.05,247.01,247.05,759000001.0
2007-07-03 09:36:00,247.04,247.05,247.02,247.05,524400006.0
2007-07-03 09:37:00,247.05,247.05,246.885,246.89,880799999.0
2007-07-03 09:38:00,246.895,246.91,246.86,246.895,1170500000.0
2007-07-03 09:39:00,246.89,246.9,246.81,246.86,710099999.0
2007-07-03 09:40:00,246.86,246.86,246.725,246.74,632400000.0
2007-07-03 09:41:00,246.74,246.82,246.74,246.79,1074199998.0
2007-07-03 09:42:00,246.79,246.79,246.725,246.775,1068100000.0
2007-07-03 09:43:00,246.775,246.79,246.74,246.79,616200002.0
2007-07-03 09:44:00,246.79,246.84,246.79,246.83,581399998.0
2007-07-03 09:45:00,246.83,246.85,246.795,246.795,182700000.0
2007-07-03 09:46:00,246.81,246.84,246.8,246.8,357600001.0
2007-07-03 09:47:00,246.79,246.79,246.74,246.74,701799996.0
2007-07-03 09:48:00,246.74,246.75,246.71,246.71,1200900000.0
2007-07-03 09:49:00,246.705,246.71,246.68,246.71,626800000.0
2007-07-03 09:50:00,246.71,246.77,246.69,246.765,1087199997.0
2007-07-03 09:51:00,246.76,246.79,246.71,246.72,1453799997.0
2007-07-03 09:52:00,246.72,246.73,246.67,246.7,673900000.0
2007-07-03 09:53:00,246.71,246.72,246.66,246.69,1288399998.0
2007-07-03 09:54:00,246.69,246.69,246.63,246.64,978200000.0
2007-07-03 09:55:00,246.64,246.67,246.61,246.67,602300000.0
2007-07-03 09:56:00,246.67,246.74,246.66,246.73,601100001.0
2007-07-03 09:57:00,246.73,246.75,246.7,246.75,711500000.0
2007-07-03 09:58:00,246.75,246.75,246.64,246.685,1166099998.0
2007-07-03 09:59:00,246.685,246.78,246.68,246.78,780599999.0
2007-07-03 10:00:00,246.78,246.8,246.74,246.75,1470100006.0
2007-07-03 10:01:00,246.74,246.78,246.72,246.73,437237499.0
2007-07-03 10:02:00,246.73,246.81,246.73,246.79,732000000.0
2007-07-03 10:03:00,246.79,246.81,246.77,246.8,528800000.0
2007-07-03 10:04:00,246.8,246.82,246.785,246.805,422100000.0
2007-07-03 10:05:00,246.8,246.82,246.715,246.76,1170499992.0
2007-07-03 10:06:00,246.76,246.78,246.73,246.78,924500002.0
2007-07-03 10:07:00,246.77,246.805,246.76,246.79,196900000.0
2007-07-03 10:08:00,246.79,246.81,246.79,246.8,490700000.0
2007-07-03 10:09:00,246.8,246.8,246.77,246.77,307300000.0
2007-07-03 10:10:00,246.77,246.79,246.72,246.72,1105400008.0
2007-07-03 10:11:00,246.72,246.75,246.68,246.73,1438499999.0
2007-07-03 10:12:00,246.73,246.77,246.72,246.76,565300001.0
2007-07-03 10:13:00,246.76,246.79,246.76,246.77,1134699999.0
2007-07-03 10:14:00,246.77,246.81,246.76,246.81,825100001.0
2007-07-03 10:15:00,246.8,246.82,246.8,246.81,913400000.0
2007-07-03 10:16:00,246.81,246.84,246.8,246.81,926899997.0
2007-07-03 10:17:00,246.8,246.81,246.77,246.79,1270800002.0
2007-07-03 10:18:00,246.79,246.83,246.79,246.83,589400000.0
2007-07-03 10:19:00,246.82,246.83,246.8,246.82,327300000.0
2007-07-03 10:20:00,246.82,246.89,246.8,246.88,959900001.0
2007-07-03 10:21:00,246.88,246.93,246.88,246.93,912100001.0
2007-07-03 10:22:00,246.93,246.93,246.875,246.91,734700000.0
2007-07-03 10:23:00,246.91,246.96,246.9,246.91,840500001.0
2007-07-03 10:24:00,246.91,246.915,246.89,246.9,465300000.0
2007-07-03 10:25:00,246.9,246.92,246.885,246.9,380699999.0
2007-07-03 10:26:00,246.905,246.93,246.9,246.93,311200000.0
2007-07-03 10:27:00,246.93,246.98,246.92,246.98,751099999.0
2007-07-03 10:28:00,246.97,247.0,246.96,247.0,305800000.0
2007-07-03 10:29:00,247.02,247.07,246.98,247.01,924300003.0
2007-07-03 10:30:00,247.0,247.01,246.97,246.975,933699998.0
2007-07-03 10:31:00,246.975,246.98,246.95,246.97,412000002.0
2007-07-03 10:32:00,246.97,246.99,246.92,246.93,384500000.0
2007-07-03 10:33:00,246.96,246.96,246.905,246.93,298700000.0
2007-07-03 10:34:00,246.94,246.95,246.94,246.94,130700000.0
2007-07-03 10:35:00,246.945,247.015,246.93,247.005,596900001.0
2007-07-03 10:36:00,247.01,247.11,247.005,247.05,1247300000.0
2007-07-03 10:37:00,247.05,247.05,247.0,247.01,642000000.0
2007-07-03 10:38:00,247.01,247.01,246.93,246.95,776000003.0
2007-07-03 10:39:00,246.95,246.97,246.94,246.97,195899999.0
2007-07-03 10:40:00,246.97,246.97,246.95,246.96,304099999.0
2007-07-03 10:41:00,246.96,246.995,246.94,246.98,479899999.0
2007-07-03 10:42:00,246.98,247.01,246.94,246.98,396800002.0
2007-07-03 10:43:00,246.99,247.01,246.985,246.99,287200001.0
2007-07-03 10:44:00,246.99,247.01,246.96,246.975,865399998.0
2007-07-03 10:45:00,246.975,246.99,246.94,246.97,487900001.0
2007-07-03 10:46:00,246.97,246.99,246.96,246.99,330600000.0
2007-07-03 10:47:00,246.99,247.02,246.98,246.99,278300000.0
2007-07-03 10:48:00,246.99,247.0,246.98,246.98,334600000.0
2007-07-03 10:49:00,246.99,247.0,246.975,247.0,238600001.0
2007-07-03 10:50:00,247.0,247.02,246.98,246.98,370000000.0
2007-07-03 10:51:00,246.98,246.99,246.95,246.95,359599999.0
2007-07-03 10:52:00,246.96,247.0,246.96,246.985,880899991.0
2007-07-03 10:53:00,246.99,247.01,246.96,247.01,243500001.0
2007-07-03 10:54:00,247.01,247.01,246.96,246.97,139900000.0
2007-07-03 10:55:00,246.97,247.01,246.97,247.01,227400000.0
2007-07-03 10:56:00,247.01,247.03,246.96,246.975,813300002.0
2007-07-03 10:57:00,246.96,247.01,246.955,247.01,500300002.0
2007-07-03 10:58:00,247.01,247.02,246.965,247.02,860899999.0
2007-07-03 10:59:00,247.02,247.04,246.98,246.99,1228400000.0
2007-07-03 11:00:00,246.99,247.01,246.95,246.96,972500001.0
2007-07-03 11:01:00,246.955,246.98,246.94,246.96,1288799992.0
2007-07-03 11:02:00,246.95,246.99,246.94,246.955,1167700001.0
2007-07-03 11:03:00,246.955,246.955,246.92,246.94,848100002.0
2007-07-03 11:04:00,246.93,246.94,246.905,246.905,430000000.0
2007-07-03 11:05:00,246.91,246.91,246.855,246.87,799900000.0
2007-07-03 11:06:00,246.87,246.905,246.835,246.845,586500001.0
2007-07-03 11:07:00,246.85,246.89,246.83,246.86,664200000.0
2007-07-03 11:08:00,246.86,246.88,246.825,246.88,791000001.0
2007-07-03 11:09:00,246.875,246.885,246.82,246.82,1245600000.0
2007-07-03 11:10:00,246.82,246.84,246.82,246.82,475300001.0
2007-07-03 11:11:00,246.82,246.88,246.805,246.86,501300000.0
2007-07-03 11:12:00,246.86,246.86,246.81,246.835,275900000.0
2007-07-03 11:13:00,246.84,246.86,246.81,246.85,519600000.0
2007-07-03 11:14:00,246.85,246.85,246.81,246.81,670100001.0
2007-07-03 11:15:00,246.81,246.825,246.8,246.815,494000000.0
2007-07-03 11:16:00,246.81,246.845,246.81,246.845,414700000.0
2007-07-03 11:17:00,246.85,246.905,246.845,246.875,438900001.0
2007-07-03 11:18:00,246.875,246.9,246.86,246.89,1106299998.0
2007-07-03 11:19:00,246.89,246.89,246.84,246.85,1453099995.0
2007-07-03 11:20:00,246.86,246.88,246.83,246.83,584600001.0
2007-07-03 11:21:00,246.82,246.84,246.81,246.81,573200002.0
2007-07-03 11:22:00,246.815,246.82,246.8,246.81,231799999.0
2007-07-03 11:23:00,246.81,246.82,246.81,246.82,80600000.0
2007-07-03 11:24:00,246.82,246.83,246.8,246.805,426200000.0
2007-07-03 11:25:00,246.805,246.82,246.78,246.8,724599998.0
2007-07-03 11:26:00,246.8,246.82,246.79,246.815,555500000.0
2007-07-03 11:27:00,246.815,246.82,246.8,246.805,244400001.0
2007-07-03 11:28:00,246.81,246.81,246.76,246.78,624000004.0
2007-07-03 11:29:00,246.78,246.855,246.78,246.84,948800000.0
2007-07-03 11:30:00,246.85,246.9,246.82,246.88,851499997.0
2007-07-03 11:31:00,246.88,246.88,246.83,246.83,485300003.0
2007-07-03 11:32:00,246.83,246.86,246.83,246.85,361299998.0
2007-07-03 11:33:00,246.86,246.87,246.83,246.86,751700001.0
2007-07-03 11:34:00,246.86,246.86,246.81,246.83,1426099995.0
2007-07-03 11:35:00,246.83,246.85,246.8,246.835,547000001.0
2007-07-03 11:36:00,246.84,246.86,246.83,246.86,97800000.0
2007-07-03 11:37:00,246.86,246.895,246.86,246.89,387900001.0
2007-07-03 11:38:00,246.89,246.89,246.81,246.83,647300001.0
2007-07-03 11:39:00,246.83,246.83,246.81,246.82,417700000.0
2007-07-03 11:40:00,246.82,246.82,246.77,246.78,640500000.0
2007-07-03 11:41:00,246.78,246.82,246.78,246.78,665700000.0
2007-07-03 11:42:00,246.78,246.82,246.78,246.81,695500001.0
2007-07-03 11:43:00,246.81,246.81,246.79,246.79,105200000.0
2007-07-03 11:44:00,246.79,246.79,246.75,246.75,119000000.0
2007-07-03 11:45:00,246.75,246.77,246.75,246.77,336900000.0
2007-07-03 11:46:00,246.76,246.78,246.75,246.78,551200002.0
2007-07-03 11:47:00,246.785,246.81,246.78,246.805,250400000.0
2007-07-03 11:48:00,246.805,246.815,246.785,246.805,1201999998.0
2007-07-03 11:49:00,246.805,246.81,246.77,246.78,672700001.0
2007-07-03 11:50:00,246.79,246.8,246.735,246.77,1059500000.0
2007-07-03 11:51:00,246.77,246.79,246.75,246.75,444600000.0
2007-07-03 11:52:00,246.75,246.79,246.75,246.765,947100000.0
2007-07-03 11:53:00,246.76,246.79,246.73,246.73,380100000.0
2007-07-03 11:54:00,246.74,246.78,246.73,246.75,1152400002.0
2007-07-03 11:55:00,246.755,246.79,246.75,246.79,498999998.0
2007-07-03 11:56:00,246.78,246.82,246.77,246.82,494300003.0
2007-07-03 11:57:00,246.82,246.83,246.8,246.81,383800001.0
2007-07-03 11:58:00,246.8,246.83,246.8,246.825,284400000.0
2007-07-03 11:59:00,246.825,246.825,246.8,246.8,92100000.0
2007-07-03 12:00:00,246.8,246.8,246.77,246.795,696599999.0
2007-07-03 12:01:00,246.8,246.805,246.75,246.75,618499998.0
2007-07-03 12:02:00,246.75,246.785,246.74,246.76,1179500002.0
2007-07-03 12:03:00,246.76,246.85,246.76,246.845,929800001.0
2007-07-03 12:04:00,246.845,246.85,246.8,246.825,1294999994.0
2007-07-03 12:05:00,246.825,246.86,246.825,246.825,223100000.0
2007-07-03 12:06:00,246.825,246.84,246.825,246.83,241600000.0
2007-07-03 12:07:00,246.83,246.83,246.79,246.83,630800002.0
2007-07-03 12:08:00,246.83,246.83,246.82,246.825,179100003.0
2007-07-03 12:09:00,246.82,246.82,246.79,246.79,359800001.0
2007-07-03 12:10:00,246.79,246.82,246.77,246.82,1058999997.0
2007-07-03 12:11:00,246.82,246.85,246.8,246.835,939899995.0
2007-07-03 12:12:00,246.84,246.84,246.79,246.79,451600003.0
2007-07-03 12:13:00,246.79,246.79,246.78,246.79,236600000.0
2007-07-03 12:14:00,246.79,246.83,246.785,246.805,431700000.0
2007-07-03 12:15:00,246.805,246.81,246.795,246.8,331200000.0
2007-07-03 12:16:00,246.8,246.81,246.79,246.79,331100000.0
2007-07-03 12:17:00,246.79,246.795,246.77,246.77,481099994.0
2007-07-03 12:18:00,246.76,246.795,246.76,246.78,641499998.0
2007-07-03 12:19:00,246.78,246.8,246.75,246.8,505100000.0
2007-07-03 12:20:00,246.805,246.83,246.79,246.795,609299998.0
2007-07-03 12:21:00,246.8,246.8,246.74,246.75,1718500001.0
2007-07-03 12:22:00,246.74,246.8,246.74,246.8,1360700000.0
2007-07-03 12:23:00,246.8,246.8,246.77,246.795,724599998.0
2007-07-03 12:24:00,246.8,246.82,246.8,246.81,468300000.0
2007-07-03 12:25:00,246.82,246.825,246.8,246.815,439900000.0
2007-07-03 12:26:00,246.82,246.84,246.81,246.81,366200000.0
2007-07-03 12:27:00,246.81,246.82,246.78,246.8,422500001.0
2007-07-03 12:28:00,246.79,246.81,246.78,246.8,423200000.0
2007-07-03 12:29:00,246.8,246.83,246.8,246.805,336500000.0
2007-07-03 12:30:00,246.8,246.8,246.685,246.7,1477499994.0
2007-07-03 12:31:00,246.7,246.7,246.58,246.63,700000000.0
2007-07-03 12:32:00,246.64,246.7,246.64,246.68,984200003.0
2007-07-03 12:33:00,246.685,246.705,246.67,246.69,758999997.0
2007-07-03 12:34:00,246.69,246.71,246.67,246.67,333400001.0
2007-07-03 12:35:00,246.67,246.715,246.63,246.635,885899997.0
2007-07-03 12:36:00,246.635,246.685,246.6,246.68,1431300003.0
2007-07-03 12:37:00,246.69,246.7,246.655,246.675,1294599999.0
2007-07-03 12:38:00,246.675,246.69,246.645,246.665,696100000.0
2007-07-03 12:39:00,246.665,246.665,246.575,246.59,1038200000.0
2007-07-03 12:40:00,246.59,246.61,246.545,246.57,1183199994.0
2007-07-03 12:41:00,246.56,246.61,246.55,246.605,806299998.0
2007-07-03 12:42:00,246.61,246.615,246.57,246.6,715600002.0
2007-07-03 12:43:00,246.59,246.605,246.57,246.605,725000004.0
2007-07-03 12:44:00,246.605,246.635,246.6,246.615,471800001.0
2007-07-03 12:45:00,246.615,246.64,246.59,246.615,1006399998.0
2007-07-03 12:46:00,246.62,246.655,246.61,246.64,345899998.0
2007-07-03 12:47:00,246.645,246.685,246.64,246.665,500900002.0
2007-07-03 12:48:00,246.68,246.71,246.67,246.685,401600000.0
2007-07-03 12:49:00,246.705,246.71,246.685,246.7,220000000.0
2007-07-03 12:50:00,246.705,246.715,246.685,246.69,905399999.0
2007-07-03 12:51:00,246.69,246.72,246.66,246.66,641200000.0
2007-07-03 12:52:00,246.665,246.69,246.665,246.69,588300002.0
2007-07-03 12:53:00,246.695,246.7,246.67,246.685,415800001.0
2007-07-03 12:54:00,246.685,246.685,246.675,246.685,196400000.0
2007-07-03 12:55:00,246.685,246.685,246.64,246.66,518700001.0
2007-07-03 12:56:00,246.67,246.67,246.64,246.64,694400002.0
2007-07-03 12:57:00,246.64,246.66,246.6,246.64,998400000.0
2007-07-03 12:58:00,246.64,246.69,246.64,246.66,872600002.0
2007-07-03 12:59:00,246.66,246.76,246.66,246.76,683000000.0
2007-07-03 13:00:00,246.76,246.785,246.73,246.73,1248700000.0
2007-07-03 13:01:00,246.73,246.74,246.7,246.74,1026200000.0
2007-07-03 13:02:00,246.73,246.75,246.705,246.71,638300001.0
2007-07-03 13:03:00,246.73,246.74,246.71,246.73,300700001.0
2007-07-03 13:04:00,246.72,246.75,246.68,246.68,837099997.0
2007-07-03 13:05:00,246.68,246.765,246.66,246.76,1377100000.0
2007-07-03 13:06:00,246.76,246.78,246.735,246.76,1014300002.0
2007-07-03 13:07:00,246.76,246.77,246.725,246.74,621800000.0
2007-07-03 13:08:00,246.73,246.765,246.725,246.75,732600002.0
2007-07-03 13:09:00,246.75,246.765,246.73,246.74,497600000.0
2007-07-03 13:10:00,246.74,246.77,246.74,246.75,548500002.0
2007-07-03 13:11:00,246.75,246.81,246.75,246.81,451000000.0
2007-07-03 13:12:00,246.81,246.86,246.81,246.85,962900000.0
2007-07-03 13:13:00,246.85,246.86,246.83,246.85,472299999.0
2007-07-03 13:14:00,246.85,246.855,246.81,246.83,310199999.0
2007-07-03 13:15:00,246.83,246.84,246.8,246.815,657100001.0
2007-07-03 13:16:00,246.815,246.835,246.8,246.83,547100001.0
2007-07-03 13:17:00,246.82,246.825,246.76,246.775,623600000.0
2007-07-03 13:18:00,246.775,246.78,246.73,246.74,891700000.0
2007-07-03 13:19:00,246.74,246.795,246.73,246.785,634399998.0
2007-07-03 13:20:00,246.785,246.81,246.78,246.805,774199998.0
2007-07-03 13:21:00,246.79,246.82,246.78,246.81,753400000.0
2007-07-03 13:22:00,246.81,246.83,246.81,246.82,265300000.0
2007-07-03 13:23:00,246.82,246.84,246.82,246.835,243500000.0
2007-07-03 13:24:00,246.83,246.84,246.81,246.82,340400001.0
2007-07-03 13:25:00,246.82,246.84,246.81,246.84,266299999.0
2007-07-03 13:26:00,246.84,246.845,246.81,246.83,588800001.0
2007-07-03 13:27:00,246.83,246.84,246.83,246.84,181500000.0
2007-07-03 13:28:00,246.85,246.87,246.81,246.81,557100003.0
2007-07-03 13:29:00,246.82,246.84,246.805,246.83,367000001.0
2007-07-03 13:30:00,246.83,246.845,246.8,246.82,333600004.0
2007-07-03 13:31:00,246.82,246.82,246.8,246.805,123899999.0
2007-07-03 13:32:00,246.8,246.805,246.79,246.8,315500000.0
2007-07-03 13:33:00,246.81,246.83,246.81,246.83,131500000.0
2007-07-03 13:34:00,246.83,246.83,246.82,246.82,40800000.0
2007-07-03 13:35:00,246.82,246.85,246.81,246.82,456500000.0
2007-07-03 13:36:00,246.82,246.82,246.81,246.82,186000002.0
2007-07-03 13:37:00,246.82,246.82,246.815,246.82,90200000.0
2007-07-03 13:38:00,246.82,246.86,246.82,246.86,835099994.0
2007-07-03 13:39:00,246.86,246.86,246.85,246.86,216199999.0
2007-07-03 13:40:00,246.86,246.86,246.84,246.84,206799999.0
2007-07-03 13:41:00,246.84,246.84,246.82,246.83,344000000.0
2007-07-03 13:42:00,246.83,246.83,246.78,246.81,804400000.0
2007-07-03 13:43:00,246.805,246.85,246.805,246.83,491000000.0
2007-07-03 13:44:00,246.85,246.85,246.8,246.81,448300000.0
2007-07-03 13:45:00,246.81,246.81,246.79,246.8,631600002.0
2007-07-03 13:46:00,246.8,246.8,246.76,246.77,544999998.0
2007-07-03 13:47:00,246.78,246.78,246.755,246.76,159100001.0
2007-07-03 13:48:00,246.76,246.765,246.745,246.76,279299999.0
2007-07-03 13:49:00,246.76,246.77,246.75,246.765,416100001.0
2007-07-03 13:50:00,246.77,246.77,246.765,246.77,181400000.0
2007-07-03 13:51:00,246.765,246.8,246.75,246.795,345300000.0
2007-07-03 13:52:00,246.8,246.83,246.8,246.81,248700000.0
2007-07-03 13:53:00,246.81,246.85,246.805,246.84,658300003.0
2007-07-03 13:54:00,246.84,246.85,246.84,246.85,131999999.0
2007-07-03 13:55:00,246.85,246.86,246.81,246.83,885399995.0
2007-07-03 13:56:00,246.82,246.86,246.82,246.82,519399995.0
2007-07-03 13:57:00,246.81,246.86,246.81,246.85,354799998.0
2007-07-03 13:58:00,246.85,246.86,246.83,246.83,315200000.0
2007-07-03 13:59:00,246.83,246.83,246.83,246.83,90400000.0
2007-07-03 14:00:00,246.83,246.83,246.815,246.815,190500000.0
2007-07-03 14:01:00,246.82,246.82,246.78,246.79,215600000.0
2007-07-03 14:02:00,246.79,246.79,246.755,246.755,611099999.0
2007-07-03 14:03:00,246.755,246.765,246.74,246.75,557100000.0
2007-07-03 14:04:00,246.755,246.785,246.745,246.77,358300000.0
2007-07-03 14:05:00,246.77,246.795,246.77,246.785,249200000.0
2007-07-03 14:06:00,246.78,246.795,246.78,246.795,70400000.0
2007-07-03 14:07:00,246.795,246.81,246.79,246.79,157500000.0
2007-07-03 14:08:00,246.79,246.82,246.785,246.81,130700000.0
2007-07-03 14:09:00,246.815,246.82,246.805,246.82,98299999.0
2007-07-03 14:10:00,246.82,246.82,246.82,246.82,190900001.0
2007-07-03 14:11:00,246.82,246.83,246.81,246.82,304599999.0
2007-07-03 14:12:00,246.82,246.82,246.82,246.82,183599999.0
2007-07-03 14:13:00,246.82,246.825,246.81,246.82,466199997.0
2007-07-03 14:14:00,246.82,246.83,246.82,246.82,245300000.0
2007-07-03 14:15:00,246.82,246.825,246.805,246.825,465799996.0
2007-07-03 14:16:00,246.825,246.83,246.72,246.73,574099997.0
2007-07-03 14:17:00,246.72,246.77,246.72,246.72,766500000.0
2007-07-03 14:18:00,246.72,246.8,246.72,246.78,795599996.0
2007-07-03 14:19:00,246.79,246.83,246.785,246.83,1018100002.0
2007-07-03 14:20:00,246.83,246.9,246.8,246.89,1252499996.0
2007-07-03 14:21:00,246.89,247.0,246.89,246.98,1287599997.0
2007-07-03 14:22:00,246.99,247.0,246.89,246.895,1283300001.0
2007-07-03 14:23:00,246.9,246.94,246.885,246.93,843900000.0
2007-07-03 14:24:00,246.93,246.93,246.86,246.87,1183000000.0
2007-07-03 14:25:00,246.87,246.88,246.84,246.85,309200000.0
2007-07-03 14:26:00,246.85,246.85,246.79,246.82,559700000.0
2007-07-03 14:27:00,246.82,246.825,246.78,246.81,978700003.0
2007-07-03 14:28:00,246.81,246.83,246.81,246.83,808600005.0
2007-07-03 14:29:00,246.83,246.85,246.82,246.85,396300000.0
2007-07-03 14:30:00,246.85,246.85,246.76,246.8,746900000.0
2007-07-03 14:31:00,246.8,246.82,246.775,246.8,544100001.0
2007-07-03 14:32:00,246.8,246.805,246.79,246.805,417199998.0
2007-07-03 14:33:00,246.8,246.81,246.755,246.77,405399999.0
2007-07-03 14:34:00,246.76,246.765,246.69,246.7,786299998.0
2007-07-03 14:35:00,246.7,246.735,246.695,246.72,886500001.0
2007-07-03 14:36:00,246.73,246.73,246.69,246.73,1094900000.0
2007-07-03 14:37:00,246.75,246.76,246.72,246.76,1094900000.0
2007-07-03 14:38:00,246.76,246.77,246.745,246.76,727200000.0
2007-07-03 14:39:00,246.76,246.77,246.725,246.725,705900001.0
2007-07-03 14:40:00,246.725,246.76,246.71,246.76,1299200000.0
2007-07-03 14:41:00,246.75,246.78,246.74,246.755,820199999.0
2007-07-03 14:42:00,246.76,246.785,246.75,246.76,1045600001.0
2007-07-03 14:43:00,246.765,246.79,246.74,246.785,1001399999.0
2007-07-03 14:44:00,246.78,246.785,246.74,246.77,1426600002.0
2007-07-03 14:45:00,246.77,246.78,246.74,246.76,1340699999.0
2007-07-03 14:46:00,246.75,246.76,246.73,246.73,564599998.0
2007-07-03 14:47:00,246.73,246.74,246.71,246.74,1352700014.0
2007-07-03 14:48:00,246.74,246.8,246.735,246.78,1354199995.0
2007-07-03 14:49:00,246.78,246.79,246.76,246.79,718899998.0
2007-07-03 14:50:00,246.79,246.81,246.78,246.8,668299999.0
2007-07-03 14:51:00,246.795,246.81,246.76,246.76,871899996.0
2007-07-03 14:52:00,246.76,246.78,246.76,246.77,631899999.0
2007-07-03 14:53:00,246.77,246.78,246.75,246.78,493499999.0
2007-07-03 14:54:00,246.775,246.78,246.76,246.76,683800001.0
2007-07-03 14:55:00,246.76,246.78,246.735,246.77,1604399999.0
2007-07-03 14:56:00,246.78,246.78,246.74,246.74,387699998.0
2007-07-03 14:57:00,246.75,246.75,246.74,246.75,159500000.0
2007-07-03 14:58:00,246.75,246.75,246.72,246.725,907700001.0
2007-07-03 14:59:00,246.72,246.75,246.67,246.67,1531700002.0
2007-07-03 15:00:00,246.67,246.7,246.67,246.7,1264299999.0
2007-07-03 15:01:00,246.7,246.72,246.7,246.72,246800000.0
2007-07-03 15:02:00,246.72,246.745,246.705,246.73,705900000.0
2007-07-03 15:03:00,246.73,246.75,246.71,246.72,840400000.0
2007-07-03 15:04:00,246.72,246.76,246.71,246.76,880600002.0
2007-07-03 15:05:00,246.755,246.77,246.75,246.77,185500000.0
2007-07-03 15:06:00,246.77,246.795,246.76,246.795,1153400001.0
2007-07-03 15:07:00,246.795,246.835,246.76,246.77,712199999.0
2007-07-03 15:08:00,246.755,246.77,246.725,246.725,1235799997.0
2007-07-03 15:09:00,246.73,246.745,246.71,246.71,529999998.0
2007-07-03 15:10:00,246.71,246.73,246.71,246.725,877500001.0
2007-07-03 15:11:00,246.725,246.76,246.72,246.74,567499997.0
2007-07-03 15:12:00,246.74,246.745,246.74,246.74,166799999.0
2007-07-03 15:13:00,246.74,246.75,246.74,246.75,256400000.0
2007-07-03 15:14:00,246.75,246.77,246.75,246.75,709699995.0
2007-07-03 15:15:00,246.75,246.75,246.75,246.75,4800000.0
2007-07-03 15:16:00,246.75,246.76,246.74,246.745,123200000.0
2007-07-03 15:17:00,246.745,246.75,246.72,246.73,829300000.0
2007-07-03 15:18:00,246.73,246.76,246.72,246.73,564099997.0
2007-07-03 15:19:00,246.73,246.74,246.72,246.72,195000000.0
2007-07-03 15:20:00,246.72,246.72,246.69,246.69,223900000.0
2007-07-03 15:21:00,246.69,246.74,246.69,246.69,976500002.0
2007-07-03 15:22:00,246.69,246.74,246.685,246.69,793300002.0
2007-07-03 15:23:00,246.69,246.71,246.67,246.71,786400003.0
2007-07-03 15:24:00,246.705,246.71,246.66,246.67,929299997.0
2007-07-03 15:25:00,246.67,246.69,246.66,246.67,702299996.0
2007-07-03 15:26:00,246.67,246.68,246.65,246.68,788899998.0
2007-07-03 15:27:00,246.68,246.69,246.65,246.65,581100000.0
2007-07-03 15:28:00,246.66,246.69,246.65,246.665,560500000.0
2007-07-03 15:29:00,246.67,246.67,246.625,246.64,803899999.0
2007-07-03 15:30:00,246.645,246.65,246.55,246.58,1292900001.0
2007-07-03 15:31:00,246.59,246.61,246.58,246.585,408099999.0
2007-07-03 15:32:00,246.59,246.59,246.495,246.495,939600000.0
2007-07-03 15:33:00,246.5,246.53,246.47,246.475,1535999994.0
2007-07-03 15:34:00,246.48,246.555,246.48,246.545,831900000.0
2007-07-03 15:35:00,246.54,246.57,246.54,246.545,1047500009.0
2007-07-03 15:36:00,246.545,246.565,246.51,246.525,631000006.0
2007-07-03 15:37:00,246.525,246.55,246.5,246.53,1483500002.0
2007-07-03 15:38:00,246.53,246.57,246.52,246.55,1404200003.0
2007-07-03 15:39:00,246.55,246.59,246.55,246.57,1210700004.0
2007-07-03 15:40:00,246.57,246.57,246.52,246.55,730499996.0
2007-07-03 15:41:00,246.57,246.57,246.53,246.56,1138300006.0
2007-07-03 15:42:00,246.55,246.56,246.52,246.54,991799997.0
2007-07-03 15:43:00,246.56,246.595,246.52,246.52,1658699997.0
2007-07-03 15:44:00,246.53,246.57,246.52,246.545,991200003.0
2007-07-03 15:45:00,246.545,246.55,246.525,246.53,1108800000.0
2007-07-03 15:46:00,246.53,246.55,246.5,246.51,877500002.0
2007-07-03 15:47:00,246.5,246.53,246.49,246.52,1484699998.0
2007-07-03 15:48:00,246.51,246.53,246.49,246.51,1242299996.0
2007-07-03 15:49:00,246.51,246.52,246.44,246.44,937999997.0
2007-07-03 15:50:00,246.45,246.47,246.39,246.46,1974899999.0
2007-07-03 15:51:00,246.47,246.47,246.37,246.39,1102400000.0
2007-07-03 15:52:00,246.39,246.39,246.28,246.285,1181400002.0
2007-07-03 15:53:00,246.28,246.34,246.25,246.33,1480399999.0
2007-07-03 15:54:00,246.33,246.33,246.28,246.32,1374599993.0
2007-07-03 15:55:00,246.31,246.345,246.27,246.32,923699999.0
2007-07-03 15:56:00,246.305,246.38,246.25,246.36,1525513709.0
2007-07-03 15:57:00,246.37,246.4,246.32,246.32,1046700000.0
2007-07-03 15:58:00,246.32,246.38,246.29,246.31,1204400002.0
2007-07-03 15:59:00,246.33,246.36,246.29,246.29,773500000.0
2007-07-03 16:00:00,246.28,246.35,246.26,246.315,921599999.0
2007-07-03 16:01:00,246.32,246.38,246.32,246.37,1404500011.0
2007-07-03 16:02:00,246.36,246.42,246.35,246.4,1992100013.0
2007-07-03 16:03:00,246.4,246.43,246.38,246.43,1527199998.0
2007-07-03 16:04:00,246.42,246.51,246.4,246.47,1748799995.0
2007-07-03 16:05:00,246.47,246.51,246.47,246.49,1279299995.0
2007-07-03 16:06:00,246.49,246.53,246.48,246.53,762699999.0
2007-07-03 16:07:00,246.52,246.57,246.47,246.48,1334100006.0
2007-07-03 16:08:00,246.5,246.55,246.48,246.54,1234199999.0
2007-07-03 16:09:00,246.54,246.61,246.53,246.61,1234199999.0
2007-07-03 16:10:00,246.61,246.61,246.51,246.56,1885299997.0
2007-07-03 16:11:00,246.56,246.65,246.56,246.6,1340000004.0
2007-07-03 16:12:00,246.61,246.65,246.6,246.61,1041799999.0
2007-07-03 16:13:00,246.605,246.63,246.6,246.6,1138499996.0
2007-07-03 16:14:00,246.6,246.61,246.6,246.6,618299998.0
2007-07-03 16:15:00,246.6,246.63,246.59,246.63,727499999.0
2007-07-03 16:16:00,246.63,246.7,246.615,246.7,867300000.0
2007-07-03 16:17:00,246.7,246.74,246.69,246.74,1751399999.0
2007-07-03 16:18:00,246.74,246.74,246.65,246.65,632999998.0
2007-07-03 16:19:00,246.64,246.67,246.59,246.59,1420000000.0
2007-07-03 16:20:00,246.59,246.59,246.53,246.54,1557500006.0
2007-07-03 16:21:00,246.54,246.54,246.5,246.52,1128599994.0
2007-07-03 16:22:00,246.52,246.57,246.5,246.55,2080699984.0
2007-07-03 16:23:00,246.545,246.57,246.525,246.54,345400000.0
2007-07-03 16:24:00,246.54,246.57,246.52,246.52,703700000.0
2007-07-03 16:25:00,246.53,246.56,246.52,246.53,675299998.0
2007-07-03 16:26:00,246.53,246.555,246.52,246.54,992699998.0
2007-07-03 16:27:00,246.54,246.56,246.54,246.55,275800003.0
2007-07-03 16:28:00,246.55,246.56,246.53,246.54,548699999.0
2007-07-03 16:29:00,246.55,246.57,246.54,246.57,365000003.0
2007-07-03 16:30:00,246.565,246.565,246.54,246.565,758500003.0
2007-07-03 16:31:00,246.565,246.57,246.54,246.57,585100005.0
2007-07-03 16:32:00,246.57,246.57,246.555,246.56,370799998.0
2007-07-03 16:33:00,246.56,246.58,246.56,246.57,262900000.0
2007-07-03 16:34:00,246.57,246.6,246.56,246.595,372400000.0
2007-07-03 16:35:00,246.59,246.6,246.58,246.59,760500002.0
2007-07-03 16:36:00,246.59,246.63,246.59,246.63,450300000.0
2007-07-03 16:37:00,246.63,246.64,246.58,246.61,1933700008.0
2007-07-03 16:38:00,246.61,246.62,246.58,246.58,1015199992.0
2007-07-03 16:39:00,246.585,246.61,246.57,246.61,612400003.0
2007-07-03 16:40:00,246.6,246.61,246.56,246.56,824700006.0
2007-07-03 16:41:00,246.565,246.575,246.55,246.57,821500003.0
2007-07-03 16:42:00,246.57,246.59,246.56,246.58,748300005.0
2007-07-03 16:43:00,246.58,246.6,246.56,246.59,843100006.0
2007-07-03 16:44:00,246.58,246.63,246.575,246.62,1286800001.0
2007-07-03 16:45:00,246.61,246.665,246.6,246.665,1309299999.0
2007-07-03 16:46:00,246.67,246.69,246.62,246.64,637500003.0
2007-07-03 16:47:00,246.635,246.71,246.625,246.69,816200000.0
2007-07-03 16:48:00,246.695,246.72,246.67,246.71,857099995.0
2007-07-03 16:49:00,246.71,246.71,246.69,246.7,473200000.0
2007-07-03 16:50:00,246.72,246.79,246.715,246.77,1278900002.0
2007-07-03 16:51:00,246.77,246.78,246.745,246.77,997799998.0
2007-07-03 16:52:00,246.775,246.79,246.735,246.74,1275400001.0
2007-07-03 16:53:00,246.74,246.78,246.74,246.755,909799998.0
2007-07-03 16:54:00,246.755,246.77,246.72,246.74,666900003.0
2007-07-03 16:55:00,246.74,246.74,246.72,246.72,659800002.0
2007-07-03 16:56:00,246.72,246.78,246.72,246.74,622900004.0
2007-07-03 16:57:00,246.74,246.8,246.74,246.755,1313800004.0
2007-07-03 16:58:00,246.75,246.755,246.72,246.72,771000005.0
2007-07-03 16:59:00,246.72,246.745,246.64,246.64,1351899985.0
2007-07-03 17:00:00,246.65,246.69,246.64,246.69,759399997.0
2007-07-03 17:01:00,246.69,246.73,246.685,246.72,939999993.0
2007-07-03 17:02:00,246.72,246.725,246.7,246.71,771799996.0
2007-07-03 17:03:00,246.71,246.72,246.7,246.705,716900002.0
2007-07-03 17:04:00,246.71,246.73,246.7,246.73,563500008.0
2007-07-03 17:05:00,246.73,246.76,246.73,246.735,686999999.0
2007-07-03 17:06:00,246.74,246.755,246.725,246.745,437899998.0
2007-07-03 17:07:00,246.75,246.78,246.735,246.76,727500001.0
2007-07-03 17:08:00,246.76,246.785,246.76,246.77,519700001.0
2007-07-03 17:09:00,246.77,246.845,246.77,246.81,631299999.0
2007-07-03 17:10:00,246.81,246.81,246.76,246.78,711099999.0
2007-07-03 17:11:00,246.78,246.785,246.77,246.775,196700000.0
2007-07-03 17:12:00,246.775,246.82,246.775,246.815,670800000.0
2007-07-03 17:13:00,246.815,246.89,246.815,246.86,966600001.0
2007-07-03 17:14:00,246.86,246.905,246.85,246.865,470800000.0
2007-07-03 17:15:00,246.87,246.88,246.84,246.85,482500000.0
2007-07-03 17:16:00,246.85,246.85,246.845,246.845,60000000.0
2007-07-03 17:17:00,246.84,246.84,246.84,246.84,29500000.0
2007-07-03 17:18:00,246.84,246.88,246.84,246.875,384399998.0
2007-07-03 17:19:00,246.875,246.885,246.85,246.88,796999998.0
2007-07-03 17:20:00,246.87,246.89,246.845,246.88,420200000.0
2007-07-03 17:21:00,246.88,246.885,246.85,246.855,371400001.0
2007-07-03 17:22:00,246.86,246.875,246.85,246.86,748000002.0
2007-07-03 17:23:00,246.86,246.87,246.84,246.87,667599994.0
2007-07-03 17:24:00,246.87,246.89,246.86,246.88,758400000.0
2007-07-03 17:25:00,246.885,246.9,246.85,246.85,230499999.0
2007-07-03 17:26:00,246.85,246.85,246.81,246.83,515399999.0
2007-07-03 17:27:00,246.83,246.88,246.83,246.88,649799998.0
2007-07-03 17:28:00,246.88,246.9,246.85,246.87,1364399992.0
2007-07-03 17:29:00,246.87,246.88,246.84,246.88,625700001.0
2007-07-03 17:30:00,246.87,246.9,246.85,246.86,939800001.0
2007-07-03 17:31:00,246.87,246.9,246.835,246.835,931800000.0
2007-07-03 17:32:00,246.84,246.86,246.82,246.83,729699996.0
2007-07-03 17:33:00,246.83,246.83,246.82,246.825,519599996.0
2007-07-03 17:34:00,246.825,246.84,246.81,246.83,547400000.0
2007-07-03 17:35:00,246.83,246.83,246.81,246.81,77600000.0
2007-07-03 17:36:00,246.81,246.83,246.79,246.79,703499997.0
2007-07-03 17:37:00,246.79,246.82,246.79,246.79,458099998.0
2007-07-03 17:38:00,246.79,246.8,246.78,246.79,178999999.0
2007-07-03 17:39:00,246.79,246.79,246.75,246.775,827500000.0
2007-07-03 17:40:00,246.775,246.8,246.77,246.8,295500000.0
2007-07-03 17:41:00,246.8,246.82,246.79,246.82,108400000.0
2007-07-03 17:42:00,246.79,246.83,246.79,246.82,198400000.0
2007-07-03 17:43:00,246.82,246.82,246.79,246.82,861900002.0
2007-07-03 17:44:00,246.81,246.82,246.8,246.8,287500000.0
2007-07-03 17:45:00,246.8,246.82,246.8,246.81,257900000.0
2007-07-03 17:46:00,246.81,246.82,246.79,246.82,1100299996.0
2007-07-03 17:47:00,246.82,246.82,246.77,246.77,264099999.0
2007-07-03 17:48:00,246.78,246.8,246.755,246.765,539500004.0
2007-07-03 17:49:00,246.76,246.79,246.76,246.79,213699999.0
2007-07-03 17:50:00,246.79,246.79,246.77,246.78,61500000.0
2007-07-03 17:51:00,246.79,246.79,246.77,246.78,387700000.0
2007-07-03 17:52:00,246.78,246.79,246.77,246.79,319200000.0
2007-07-03 17:53:00,246.79,246.8,246.76,246.77,611899996.0
2007-07-03 17:54:00,246.765,246.81,246.765,246.81,231000000.0
2007-07-03 17:55:00,246.81,246.825,246.78,246.825,526299999.0
2007-07-03 17:56:00,246.825,246.825,246.8,246.81,862000006.0
2007-07-03 17:57:00,246.81,246.81,246.78,246.8,315300000.0
2007-07-03 17:58:00,246.8,246.83,246.8,246.83,99800000.0
2007-07-03 17:59:00,246.84,246.84,246.82,246.83,326400000.0
2007-07-03 18:00:00,246.84,246.84,246.82,246.84,849200001.0
2007-07-03 18:01:00,246.84,246.85,246.81,246.84,625199999.0
2007-07-03 18:02:00,246.84,246.86,246.81,246.84,663700000.0
2007-07-03 18:03:00,246.84,246.86,246.835,246.85,420700002.0
2007-07-03 18:04:00,246.86,246.87,246.84,246.84,528999998.0
2007-07-03 18:05:00,246.85,246.86,246.84,246.85,687299999.0
2007-07-03 18:06:00,246.85,246.86,246.84,246.85,699099999.0
2007-07-03 18:07:00,246.85,246.85,246.83,246.83,177600000.0
2007-07-03 18:08:00,246.84,246.84,246.83,246.84,53600000.0
2007-07-03 18:09:00,246.84,246.84,246.79,246.79,446300000.0
2007-07-03 18:10:00,246.79,246.86,246.79,246.86,491099998.0
2007-07-03 18:11:00,246.86,246.87,246.84,246.87,636799998.0
2007-07-03 18:12:00,246.87,246.87,246.83,246.86,1275499998.0
2007-07-03 18:13:00,246.86,246.86,246.84,246.86,627499998.0
2007-07-03 18:14:00,246.86,246.89,246.83,246.89,1214599988.0
2007-07-03 18:15:00,246.88,246.92,246.87,246.91,1218600007.0
2007-07-03 18:16:00,246.92,246.94,246.9,246.92,561900001.0
2007-07-03 18:17:00,246.93,246.93,246.91,246.93,849899998.0
2007-07-03 18:18:00,246.93,246.97,246.92,246.93,1081199998.0
2007-07-03 18:19:00,246.95,247.01,246.94,247.01,1009600006.0
2007-07-03 18:20:00,247.01,247.01,246.95,246.96,1262999993.0
2007-07-03 18:21:00,246.97,246.98,246.96,246.97,1150099992.0
2007-07-03 18:22:00,246.97,246.97,246.95,246.96,552000002.0
2007-07-03 18:23:00,246.975,246.99,246.95,246.95,457000001.0
2007-07-03 18:24:00,246.95,246.95,246.9,246.9,905399996.0
2007-07-03 18:25:00,246.92,246.93,246.9,246.92,418000001.0
2007-07-03 18:26:00,246.91,246.91,246.9,246.91,477900002.0
2007-07-03 18:27:00,246.91,246.92,246.91,246.92,172400000.0
2007-07-03 18:28:00,246.92,246.93,246.92,246.92,309499996.0
2007-07-03 18:29:00,246.92,246.92,246.88,246.9,795899999.0
2007-07-03 18:30:00,246.9,246.9,246.86,246.87,1082000002.0
2007-07-03 18:31:00,246.87,246.87,246.805,246.82,1633900009.0
2007-07-03 18:32:00,246.82,246.82,246.8,246.81,428700003.0
2007-07-03 18:33:00,246.805,246.83,246.78,246.8,1289299994.0
2007-07-03 18:34:00,246.79,246.81,246.75,246.76,1025199995.0
2007-07-03 18:35:00,246.76,246.76,246.725,246.73,692899999.0
2007-07-03 18:36:00,246.73,246.73,246.67,246.7,741400001.0
2007-07-03 18:37:00,246.69,246.77,246.68,246.76,1122000007.0
2007-07-03 18:38:00,246.76,246.78,246.76,246.78,109600000.0
2007-07-03 18:39:00,246.78,246.8,246.72,246.72,1123599998.0
2007-07-03 18:40:00,246.72,246.77,246.72,246.77,756999999.0
2007-07-03 18:41:00,246.77,246.77,246.76,246.76,116400000.0
2007-07-03 18:42:00,246.76,246.77,246.75,246.77,246900000.0
2007-07-03 18:43:00,246.77,246.77,246.74,246.77,322500000.0
2007-07-03 18:44:00,246.77,246.8,246.77,246.8,223500000.0
2007-07-03 18:45:00,246.8,246.81,246.785,246.8,529400000.0
2007-07-03 18:46:00,246.81,246.81,246.795,246.795,276000000.0
2007-07-03 18:47:00,246.8,246.81,246.79,246.8,1059299999.0
2007-07-03 18:48:00,246.8,246.83,246.79,246.79,973300000.0
2007-07-03 18:49:00,246.79,246.82,246.78,246.79,652700000.0
2007-07-03 18:50:00,246.79,246.82,246.79,246.81,343499997.0
2007-07-03 18:51:00,246.81,246.83,246.79,246.79,266600000.0
2007-07-03 18:52:00,246.79,246.79,246.765,246.77,665000002.0
2007-07-03 18:53:00,246.77,246.78,246.75,246.78,333200000.0
2007-07-03 18:54:00,246.78,246.83,246.78,246.81,385399999.0
2007-07-03 18:55:00,246.81,246.81,246.78,246.78,930799988.0
2007-07-03 18:56:00,246.79,246.8,246.75,246.78,794299997.0
2007-07-03 18:57:00,246.79,246.8,246.77,246.78,315300000.0
2007-07-03 18:58:00,246.78,246.81,246.78,246.795,408600003.0
2007-07-03 18:59:00,246.795,246.82,246.78,246.82,400299999.0
2007-07-03 19:00:00,246.82,246.83,246.78,246.8,1238799994.0
2007-07-03 19:01:00,246.8,246.805,246.785,246.79,326300000.0
2007-07-03 19:02:00,246.79,246.79,246.765,246.77,565399998.0
2007-07-03 19:03:00,246.77,246.81,246.76,246.78,886899999.0
2007-07-03 19:04:00,246.78,246.785,246.76,246.76,402099999.0
2007-07-03 19:05:00,246.76,246.78,246.75,246.77,622600000.0
2007-07-03 19:06:00,246.77,246.79,246.74,246.74,358100000.0
2007-07-03 19:07:00,246.75,246.77,246.725,246.75,528499999.0
2007-07-03 19:08:00,246.75,246.78,246.73,246.78,407199995.0
2007-07-03 19:09:00,246.78,246.78,246.76,246.76,565399999.0
2007-07-03 19:10:00,246.76,246.77,246.76,246.77,166100002.0
2007-07-03 19:11:00,246.77,246.79,246.77,246.78,273900000.0
2007-07-03 19:12:00,246.78,246.81,246.73,246.77,428800001.0
2007-07-03 19:13:00,246.77,246.79,246.77,246.78,274800003.0
2007-07-03 19:14:00,246.78,246.79,246.77,246.77,736200000.0
2007-07-03 19:15:00,246.77,246.77,246.755,246.755,131200000.0
2007-07-03 19:16:00,246.76,246.78,246.74,246.77,879200000.0
2007-07-03 19:17:00,246.77,246.78,246.76,246.775,252799999.0
2007-07-03 19:18:00,246.78,246.78,246.77,246.77,60300000.0
2007-07-03 19:19:00,246.77,246.77,246.77,246.77,4400000.0
2007-07-03 19:20:00,246.77,246.77,246.77,246.77,148600002.0
2007-07-03 19:21:00,246.77,246.77,246.77,246.77,29700000.0
2007-07-03 19:22:00,246.77,246.78,246.77,246.78,145700000.0
2007-07-03 19:23:00,246.79,246.79,246.77,246.78,181999997.0
2007-07-03 19:24:00,246.77,246.77,246.75,246.77,41400000.0
2007-07-03 19:25:00,246.77,246.78,246.71,246.78,305400000.0
2007-07-03 19:26:00,246.78,246.79,246.75,246.79,374100000.0
2007-07-03 19:27:00,246.79,246.8,246.77,246.79,163300000.0
2007-07-03 19:28:00,246.78,246.79,246.77,246.78,232000002.0
2007-07-03 19:29:00,246.78,246.84,246.78,246.84,420300001.0
2007-07-03 19:30:00,246.84,246.86,246.805,246.81,624100005.0
2007-07-03 19:31:00,246.81,246.85,246.81,246.81,378899998.0
2007-07-03 19:32:00,246.81,246.84,246.79,246.79,338099997.0
2007-07-03 19:33:00,246.805,246.86,246.805,246.86,217099999.0
2007-07-03 19:34:00,246.86,246.86,246.86,246.86,225300000.0
2007-07-03 19:35:00,246.86,246.86,246.86,246.86,109500000.0
2007-07-03 19:36:00,246.86,246.86,246.825,246.83,100600000.0
2007-07-03 19:37:00,246.83,246.85,246.82,246.825,458999996.0
2007-07-03 19:38:00,246.825,246.84,246.82,246.84,91600000.0
2007-07-03 19:39:00,246.85,246.85,246.82,246.83,260699998.0
2007-07-03 19:40:00,246.83,246.83,246.82,246.82,302800001.0
2007-07-03 19:41:00,246.82,246.84,246.82,246.82,99700001.0
2007-07-03 19:42:00,246.83,246.83,246.79,246.79,278600000.0
2007-07-03 19:43:00,246.78,246.825,246.77,246.805,413400002.0
2007-07-03 19:44:00,246.81,246.81,246.79,246.79,150200000.0
2007-07-03 19:45:00,246.81,246.81,246.79,246.79,52600000.0
2007-07-03 19:46:00,246.79,246.79,246.75,246.75,216600000.0
2007-07-03 19:47:00,246.75,246.76,246.75,246.75,35200000.0
2007-07-03 19:48:00,246.75,246.75,246.75,246.75,6800000.0
2007-07-03 19:49:00,246.75,246.75,246.74,246.74,28099999.0
2007-07-03 19:50:00,246.75,246.76,246.75,246.75,26400000.0
2007-07-03 19:51:00,246.76,246.76,246.75,246.75,38400000.0
2007-07-03 19:52:00,246.76,246.76,246.76,246.76,10000000.0
2007-07-03 19:53:00,246.76,246.77,246.75,246.76,121000000.0
2007-07-03 19:54:00,246.76,246.77,246.745,246.745,381000000.0
2007-07-03 19:55:00,246.745,246.8,246.74,246.8,320000001.0
2007-07-03 19:56:00,246.8,246.8,246.8,246.8,14900000.0
2007-07-03 19:57:00,246.8,246.8,246.765,246.765,80800000.0
2007-07-03 19:58:00,246.765,246.77,246.735,246.75,924200007.0
2007-07-03 19:59:00,246.75,246.775,246.75,246.77,205200000.0
2007-07-03 20:00:00,246.77,246.77,246.74,246.76,437699998.0
2007-07-03 20:01:00,246.76,246.76,246.75,246.75,48800000.0
2007-07-03 20:02:00,246.75,246.78,246.75,246.78,80000000.0
2007-07-03 20:03:00,246.79,246.8,246.79,246.79,124600000.0
2007-07-03 20:04:00,246.79,246.79,246.77,246.775,72300000.0
2007-07-03 20:05:00,246.78,246.78,246.78,246.78,10300000.0
2007-07-03 20:06:00,246.78,246.78,246.775,246.78,69300000.0
2007-07-03 20:07:00,246.78,246.8,246.77,246.78,265400000.0
2007-07-03 20:08:00,246.78,246.79,246.78,246.79,93600000.0
2007-07-03 20:09:00,246.79,246.81,246.78,246.78,80000000.0
2007-07-03 20:10:00,246.79,246.79,246.77,246.77,99200001.0
2007-07-03 20:11:00,246.785,246.785,246.75,246.76,378599999.0
2007-07-03 20:12:00,246.76,246.82,246.76,246.795,215000000.0
2007-07-03 20:13:00,246.795,246.81,246.79,246.81,124400000.0
2007-07-03 20:14:00,246.81,246.86,246.805,246.83,393900000.0
2007-07-03 20:15:00,246.83,246.865,246.8,246.8,486800000.0
2007-07-03 20:16:00,246.8,246.805,246.77,246.795,284600001.0
2007-07-03 20:17:00,246.795,246.84,246.78,246.84,182300000.0
2007-07-03 20:18:00,246.84,246.86,246.82,246.84,261700000.0
2007-07-03 20:19:00,246.85,246.89,246.84,246.89,177700000.0
2007-07-03 20:20:00,246.89,246.89,246.87,246.89,90400000.0
2007-07-03 20:21:00,246.88,246.96,246.88,246.94,543800000.0
2007-07-03 20:22:00,246.94,246.99,246.94,246.99,186700000.0
2007-07-03 20:23:00,246.99,246.99,246.93,246.98,406500000.0
2007-07-03 20:24:00,246.99,247.045,246.98,247.0,560700000.0
2007-07-03 20:25:00,247.0,247.0,246.95,246.955,215300001.0
2007-07-03 20:26:00,246.955,246.99,246.955,246.97,134800000.0
2007-07-03 20:27:00,246.96,246.97,246.96,246.97,30900000.0
2007-07-03 20:28:00,246.98,246.995,246.98,246.99,93300000.0
2007-07-03 20:29:00,246.99,247.015,246.97,247.01,108600000.0
2007-07-03 20:30:00,247.01,247.08,247.0,247.07,291300001.0
2007-07-03 20:31:00,247.06,247.06,246.99,247.03,182499998.0
2007-07-03 20:32:00,247.03,247.04,247.01,247.025,299100000.0
2007-07-03 20:33:00,247.03,247.06,247.01,247.01,180100000.0
2007-07-03 20:34:00,247.01,247.01,246.99,247.0,208099998.0
2007-07-03 20:35:00,247.0,247.0,246.99,246.99,49300000.0
2007-07-03 20:36:00,246.965,246.99,246.945,246.96,622500001.0
2007-07-03 20:37:00,246.965,246.965,246.94,246.94,91300000.0
2007-07-03 20:38:00,246.945,246.95,246.94,246.94,45000000.0
2007-07-03 20:39:00,246.94,246.95,246.94,246.95,11500000.0
2007-07-03 20:40:00,246.95,246.95,246.95,246.95,2000000.0
2007-07-03 20:41:00,246.95,246.95,246.915,246.93,26400000.0
2007-07-03 20:42:00,246.94,246.95,246.94,246.95,9600000.0
2007-07-03 20:43:00,246.95,246.95,246.94,246.95,21000000.0
2007-07-03 20:44:00,246.95,246.95,246.92,246.93,56100000.0
2007-07-03 20:45:00,246.93,246.935,246.89,246.9,160300000.0
2007-07-03 20:46:00,246.9,246.9,246.87,246.87,104600000.0
2007-07-03 20:47:00,246.87,246.88,246.85,246.86,108800000.0
2007-07-03 20:48:00,246.865,246.87,246.85,246.87,191700000.0
2007-07-03 20:49:00,246.87,246.87,246.845,246.86,225399999.0
2007-07-03 20:50:00,246.86,246.87,246.86,246.87,55500000.0
2007-07-03 20:51:00,246.87,246.87,246.855,246.855,18300000.0
2007-07-03 20:52:00,246.855,246.86,246.855,246.86,47900000.0
2007-07-03 20:53:00,246.86,246.86,246.82,246.82,100900000.0
2007-07-03 20:54:00,246.82,246.825,246.82,246.825,28700000.0
2007-07-03 20:55:00,246.825,246.845,246.82,246.835,365200000.0
2007-07-03 20:56:00,246.835,246.835,246.83,246.83,17600000.0
2007-07-03 20:57:00,246.83,246.84,246.82,246.835,128800000.0
2007-07-03 20:58:00,246.84,246.86,246.84,246.845,68500000.0
2007-07-03 20:59:00,246.845,246.855,246.815,246.84,146200000.0
2007-07-03 21:00:00,246.84,246.87,246.84,246.87,86800000.0
2007-07-03 21:01:00,246.87,246.885,246.835,246.84,367699998.0
2007-07-03 21:02:00,246.845,246.88,246.84,246.88,159199999.0
2007-07-03 21:03:00,246.88,246.88,246.845,246.86,95300000.0
2007-07-03 21:04:00,246.865,246.865,246.84,246.84,66800000.0
2007-07-03 21:05:00,246.845,246.86,246.845,246.86,35300000.0
2007-07-03 21:06:00,246.86,246.86,246.85,246.855,24300000.0
2007-07-03 21:07:00,246.86,246.88,246.86,246.86,66100000.0
2007-07-03 21:08:00,246.86,246.86,246.84,246.845,68500000.0
2007-07-03 21:09:00,246.84,246.855,246.84,246.855,120700000.0
2007-07-03 21:10:00,246.855,246.855,246.845,246.855,31700000.0
2007-07-03 21:11:00,246.855,246.855,246.85,246.855,38200000.0
2007-07-03 21:12:00,246.855,246.9,246.855,246.89,109300000.0
2007-07-03 21:13:00,246.89,246.91,246.88,246.91,70200000.0
2007-07-03 21:14:00,246.91,246.915,246.89,246.91,294800000.0
2007-07-03 21:15:00,246.91,246.915,246.91,246.915,105500000.0
2007-07-03 21:16:00,246.915,246.915,246.91,246.91,61700000.0
2007-07-03 21:17:00,246.91,246.92,246.91,246.92,36400000.0
2007-07-03 21:18:00,246.92,246.92,246.92,246.92,12800000.0
2007-07-03 21:19:00,246.92,246.92,246.9,246.9,116600001.0
2007-07-03 21:20:00,246.91,246.91,246.91,246.91,103699998.0
2007-07-03 21:21:00,246.91,246.935,246.905,246.905,97600000.0
2007-07-03 21:22:00,246.9,246.92,246.89,246.92,315500000.0
2007-07-03 21:23:00,246.92,246.94,246.92,246.925,130200000.0
2007-07-03 21:24:00,246.93,246.945,246.92,246.93,241200000.0
2007-07-03 21:25:00,246.93,246.93,246.88,246.88,295200000.0
2007-07-03 21:26:00,246.89,246.95,246.89,246.94,256800000.0
2007-07-03 21:27:00,246.95,246.95,246.95,246.95,105000000.0
2007-07-03 21:28:00,246.95,246.95,246.92,246.925,48900000.0
2007-07-03 21:29:00,246.93,246.95,246.93,246.94,44800000.0
2007-07-03 21:30:00,246.95,246.95,246.95,246.95,4000000.0
2007-07-03 21:31:00,246.95,246.96,246.95,246.96,10000000.0
2007-07-03 21:32:00,246.97,246.97,246.93,246.95,109099999.0
2007-07-03 21:33:00,246.95,246.97,246.94,246.94,110900000.0
2007-07-03 21:34:00,246.93,246.93,246.875,246.875,169200000.0
2007-07-03 21:35:00,246.86,246.895,246.83,246.885,137000000.0
2007-07-03 21:36:00,246.88,246.885,246.855,246.87,199900000.0
2007-07-03 21:37:00,246.88,246.89,246.86,246.87,210600000.0
2007-07-03 21:38:00,246.87,246.885,246.865,246.865,42800000.0
2007-07-03 21:39:00,246.865,246.865,246.85,246.86,138900000.0
2007-07-03 21:40:00,246.865,246.87,246.855,246.865,108600000.0
2007-07-03 21:41:00,246.88,246.89,246.87,246.89,138999998.0
2007-07-03 21:42:00,246.89,246.89,246.87,246.87,18400000.0
2007-07-03 21:43:00,246.87,246.89,246.87,246.88,119300000.0
2007-07-03 21:44:00,246.844,246.863,246.823,246.852,241100000.0
2007-07-03 21:45:00,246.885,246.9,246.885,246.89,51500000.0
2007-07-03 21:46:00,246.89,246.89,246.89,246.89,14200000.0
2007-07-03 21:47:00,246.89,246.9,246.89,246.9,54800000.0
2007-07-03 21:48:00,246.9,246.9,246.87,246.87,200200000.0
2007-07-03 21:49:00,246.89,246.9,246.88,246.88,158800000.0
2007-07-03 21:50:00,246.88,246.88,246.86,246.86,43500000.0
2007-07-03 21:51:00,246.86,246.87,246.85,246.86,113000000.0
2007-07-03 21:52:00,246.86,246.87,246.85,246.85,265200000.0
2007-07-03 21:53:00,246.85,246.85,246.82,246.825,138700000.0
2007-07-03 21:54:00,246.84,246.84,246.825,246.84,160800000.0
2007-07-03 21:55:00,246.84,246.84,246.825,246.83,142400000.0
2007-07-03 21:56:00,246.835,246.845,246.82,246.84,284600000.0
2007-07-03 21:57:00,246.84,246.84,246.83,246.83,21000000.0
2007-07-03 21:58:00,246.83,246.83,246.82,246.83,77300000.0
2007-07-03 21:59:00,246.83,246.83,246.79,246.805,118600000.0
2007-07-03 22:00:00,246.805,246.81,246.78,246.78,97100000.0
2007-07-03 22:01:00,246.795,246.81,246.76,246.805,169800002.0
2007-07-03 22:02:00,246.81,246.835,246.8,246.805,86300000.0
2007-07-03 22:03:00,246.805,246.82,246.795,246.81,114400000.0
2007-07-03 22:04:00,246.81,246.82,246.805,246.805,86900000.0
2007-07-03 22:05:00,246.81,246.81,246.8,246.8,17100000.0
2007-07-03 22:06:00,246.8,246.8,246.79,246.79,11100000.0
2007-07-03 22:07:00,246.79,246.79,246.77,246.785,38600000.0
2007-07-03 22:08:00,246.743,246.767,246.743,246.76,294400001.0
2007-07-03 22:09:00,246.785,246.785,246.765,246.775,54100000.0
2007-07-03 22:10:00,246.775,246.78,246.775,246.78,26600000.0
2007-07-03 22:11:00,246.8,246.8,246.76,246.76,114200000.0
2007-07-03 22:12:00,246.765,246.765,246.765,246.765,12400000.0
2007-07-03 22:13:00,246.77,246.785,246.77,246.785,27700000.0
2007-07-03 22:14:00,246.775,246.82,246.775,246.82,88500000.0
2007-07-03 22:15:00,246.81,246.82,246.81,246.82,37600000.0
2007-07-03 22:16:00,246.825,246.84,246.81,246.84,18600000.0
2007-07-03 22:17:00,246.83,246.83,246.795,246.795,163200000.0
2007-07-03 22:18:00,246.795,246.82,246.795,246.82,50900000.0
2007-07-03 22:19:00,246.82,246.835,246.8,246.815,98300000.0
2007-07-03 22:20:00,246.815,246.82,246.81,246.81,21900000.0
2007-07-03 22:21:00,246.786,246.803,246.772,246.772,213200000.0
2007-07-03 22:22:00,246.82,246.83,246.82,246.83,61600000.0
2007-07-03 22:23:00,246.83,246.83,246.83,246.83,10200000.0
2007-07-03 22:24:00,246.789,246.8,246.773,246.773,442300001.0
2007-07-03 22:25:00,246.83,246.84,246.83,246.83,38600000.0
2007-07-03 22:26:00,246.83,246.84,246.82,246.84,123900000.0
2007-07-03 22:27:00,246.84,246.845,246.84,246.84,39900000.0
2007-07-03 22:28:00,246.84,246.86,246.84,246.86,63600000.0
2007-07-03 22:29:00,246.86,246.9,246.86,246.89,207600000.0
2007-07-03 22:30:00,246.895,246.895,246.89,246.89,26800000.0
2007-07-03 22:31:00,246.89,246.895,246.89,246.89,21700000.0
2007-07-03 22:32:00,246.89,246.895,246.86,246.87,153800000.0
2007-07-03 22:33:00,246.849,246.86,246.804,246.848,127800000.0
2007-07-03 22:34:00,246.88,246.915,246.88,246.915,71500000.0
2007-07-03 22:35:00,246.915,246.915,246.895,246.915,58900000.0
2007-07-03 22:36:00,246.91,246.92,246.9,246.91,67800000.0
2007-07-03 22:37:00,246.9,246.92,246.86,246.905,425600000.0
2007-07-03 22:38:00,246.905,246.92,246.89,246.905,88900000.0
2007-07-03 22:39:00,246.9,246.92,246.895,246.9,39700000.0
2007-07-03 22:40:00,246.9,246.905,246.9,246.905,16200000.0
2007-07-03 22:41:00,246.91,246.92,246.905,246.92,83700000.0
2007-07-03 22:42:00,246.92,246.935,246.92,246.92,24800000.0
2007-07-03 22:43:00,246.93,246.93,246.9,246.9,79400000.0
2007-07-03 22:44:00,246.9,246.925,246.9,246.91,111600000.0
2007-07-03 22:45:00,246.9,246.925,246.9,246.915,64000000.0
2007-07-03 22:46:00,246.915,246.915,246.91,246.91,12400000.0
2007-07-03 22:47:00,246.92,246.97,246.9,246.94,350899998.0
2007-07-03 22:48:00,246.94,246.94,246.905,246.91,67300000.0
2007-07-03 22:49:00,246.91,246.91,246.855,246.855,106200000.0
2007-07-03 22:50:00,246.86,246.89,246.855,246.86,36100000.0
2007-07-03 22:51:00,246.86,246.86,246.86,246.86,3100000.0
2007-07-03 22:52:00,246.86,246.86,246.8,246.815,214000000.0
2007-07-03 22:53:00,246.815,246.815,246.76,246.76,141400000.0
2007-07-03 22:54:00,246.76,246.8,246.76,246.8,193700001.0
2007-07-03 22:55:00,246.8,246.815,246.76,246.81,256699999.0
2007-07-03 22:56:00,246.81,246.82,246.795,246.82,99900000.0
2007-07-03 22:57:00,246.83,246.895,246.81,246.89,109200000.0
2007-07-03 22:58:00,246.89,246.89,246.84,246.86,104600000.0
2007-07-03 22:59:00,246.855,246.86,246.8,246.86,320799999.0
2007-07-03 23:00:00,246.84,246.84,246.81,246.81,75000000.0
2007-07-03 23:01:00,246.8,246.81,246.79,246.81,78000000.0
2007-07-03 23:02:00,246.82,246.85,246.79,246.85,136900001.0
2007-07-03 23:03:00,246.85,246.85,246.83,246.84,28000000.0
2007-07-03 23:04:00,246.84,246.87,246.83,246.84,34300000.0
2007-07-03 23:05:00,246.84,246.87,246.83,246.87,55900000.0
2007-07-03 23:06:00,246.87,246.89,246.83,246.83,247099999.0
2007-07-03 23:07:00,246.83,246.87,246.83,246.87,188699999.0
2007-07-03 23:08:00,246.87,246.9,246.87,246.9,177700002.0
2007-07-03 23:09:00,246.9,246.91,246.88,246.89,108199999.0
2007-07-03 23:10:00,246.89,246.93,246.89,246.93,93699999.0
2007-07-03 23:11:00,246.93,246.94,246.92,246.92,255599995.0
2007-07-03 23:12:00,246.888,246.902,246.881,246.898,62400000.0
2007-07-03 23:13:00,246.93,246.93,246.93,246.93,6200000.0
2007-07-03 23:14:00,246.915,246.915,246.915,246.915,3100000.0
2007-07-03 23:15:00,246.915,246.915,246.9,246.9,138900000.0
2007-07-03 23:16:00,246.91,246.91,246.76,246.84,263100000.0
2007-07-03 23:17:00,246.84,246.86,246.76,246.77,544200000.0
2007-07-03 23:18:00,246.77,246.84,246.72,246.84,331500000.0
2007-07-03 23:19:00,246.86,246.89,246.86,246.88,156700000.0
2007-07-03 23:20:00,246.88,246.88,246.87,246.87,14900000.0
2007-07-03 23:21:00,246.839,246.848,246.822,246.822,216600000.0
2007-07-03 23:22:00,246.822,246.838,246.82,246.83,459199997.0
2007-07-03 23:23:00,246.87,246.87,246.87,246.87,11000000.0
2007-07-03 23:24:00,246.796,246.852,246.796,246.833,64500000.0
2007-07-03 23:25:00,246.841,246.883,246.832,246.846,71500000.0
2007-07-03 23:26:00,246.87,246.87,246.87,246.87,7900000.0
2007-07-03 23:27:00,246.87,246.87,246.845,246.845,25900000.0
2007-07-03 23:28:00,246.808,246.825,246.803,246.808,304200000.0
2007-07-03 23:29:00,246.87,246.88,246.87,246.87,54200000.0
2007-07-03 23:30:00,246.88,246.88,246.845,246.845,94700000.0
2007-07-03 23:31:00,246.821,246.834,246.812,246.812,185099999.0
2007-07-03 23:32:00,246.86,246.86,246.86,246.86,8000000.0
2007-07-03 23:33:00,246.855,246.855,246.855,246.855,3000000.0
2007-07-03 23:34:00,246.806,246.824,246.797,246.807,338199998.0
2007-07-03 23:35:00,246.82,246.833,246.814,246.833,326399999.0
2007-07-03 23:36:00,246.823,246.84,246.82,246.824,309099999.0
2007-07-03 23:37:00,246.855,246.855,246.845,246.855,12000000.0
2007-07-03 23:38:00,246.85,246.85,246.83,246.83,12400000.0
2007-07-03 23:39:00,246.784,246.84,246.771,246.797,466599996.0
2007-07-03 23:40:00,246.783,246.808,246.783,246.808,338999995.0
2007-07-03 23:41:00,246.845,246.845,246.845,246.845,3000000.0
2007-07-03 23:42:00,246.845,246.845,246.845,246.845,3000000.0
2007-07-03 23:43:00,246.845,246.845,246.835,246.84,13000000.0
2007-07-03 23:44:00,246.835,246.835,246.835,246.835,3000000.0
2007-07-03 23:45:00,246.85,246.85,246.835,246.835,38500000.0
2007-07-03 23:46:00,246.85,246.87,246.83,246.85,93500000.0
2007-07-03 23:47:00,246.87,246.89,246.85,246.85,147600000.0
2007-07-03 23:48:00,246.87,246.87,246.85,246.85,71500000.0
2007-07-03 23:49:00,246.85,246.87,246.85,246.85,67300000.0
2007-07-03 23:50:00,246.87,246.87,246.85,246.85,60400000.0
2007-07-03 23:51:00,246.85,246.85,246.85,246.85,39500000.0
2007-07-03 23:52:00,246.87,246.87,246.85,246.85,77600000.0
2007-07-03 23:53:00,246.87,246.87,246.85,246.87,46800000.0
2007-07-03 23:54:00,246.87,246.89,246.85,246.85,155000000.0
2007-07-03 23:55:00,246.855,246.89,246.85,246.89,79400000.0
2007-07-03 23:56:00,246.89,246.895,246.89,246.895,28900000.0
2007-07-03 23:57:00,246.895,246.91,246.89,246.91,49600000.0
2007-07-03 23:58:00,246.91,246.95,246.91,246.95,99200000.0
2007-07-03 23:59:00,246.95,246.95,246.945,246.945,10000000.0
2007-07-04 00:00:00,246.97,247.02,246.97,247.005,135800000.0
2007-07-04 00:01:00,247.01,247.04,247.01,247.02,56400000.0
2007-07-04 00:02:00,247.05,247.09,247.05,247.08,82900000.0
2007-07-04 00:03:00,247.07,247.08,247.055,247.055,59200000.0
2007-07-04 00:04:00,247.07,247.075,247.035,247.035,80200000.0
2007-07-04 00:05:00,247.035,247.045,247.01,247.01,201699999.0
2007-07-04 00:06:00,247.01,247.02,247.005,247.01,64300000.0
2007-07-04 00:07:00,247.01,247.01,246.96,246.96,196500000.0
2007-07-04 00:08:00,246.96,246.98,246.95,246.95,124900000.0
2007-07-04 00:09:00,246.96,246.96,246.94,246.96,92900000.0
2007-07-04 00:10:00,246.96,246.97,246.96,246.96,91000000.0
2007-07-04 00:11:00,246.945,246.975,246.945,246.95,50800000.0
2007-07-04 00:12:00,246.955,246.955,246.955,246.955,6000000.0
2007-07-04 00:13:00,246.955,246.955,246.945,246.945,30000000.0
2007-07-04 00:14:00,246.955,246.955,246.955,246.955,6000000.0
2007-07-04 00:15:00,246.955,246.955,246.945,246.945,9000000.0
2007-07-04 00:16:00,246.945,246.96,246.945,246.95,38400000.0
2007-07-04 00:17:00,246.95,246.99,246.95,246.99,86500000.0
2007-07-04 00:18:00,246.99,246.99,246.97,246.97,70800000.0
2007-07-04 00:19:00,246.995,247.0,246.955,246.96,35000000.0
2007-07-04 00:20:00,246.975,246.99,246.975,246.99,13000000.0
2007-07-04 00:21:00,246.99,247.01,246.99,247.01,108200001.0
2007-07-04 00:22:00,247.005,247.005,246.99,247.0,27000000.0
2007-07-04 00:23:00,247.0,247.0,247.0,247.0,5600000.0
2007-07-04 00:24:00,247.01,247.01,246.99,246.995,17000000.0
2007-07-04 00:25:00,247.0,247.01,246.98,247.01,61700000.0
2007-07-04 00:26:00,247.03,247.03,247.015,247.03,15400000.0
2007-07-04 00:27:00,247.03,247.03,246.99,247.03,103600000.0
2007-07-04 00:28:00,247.03,247.03,247.01,247.03,48000000.0
2007-07-04 00:29:00,247.03,247.03,247.01,247.02,56400000.0
2007-07-04 00:30:00,247.02,247.045,247.02,247.045,149800000.0
2007-07-04 00:31:00,247.045,247.07,247.02,247.025,100800000.0
2007-07-04 00:32:00,247.03,247.03,246.995,247.01,142500000.0
2007-07-04 00:33:00,247.01,247.01,246.97,246.99,267600000.0
2007-07-04 00:34:00,246.99,246.995,246.99,246.99,58400000.0
2007-07-04 00:35:00,246.99,247.0,246.99,246.99,20400000.0
2007-07-04 00:36:00,246.995,246.995,246.99,246.99,9800000.0
2007-07-04 00:37:00,246.972,246.977,246.956,246.96,39200000.0
2007-07-04 00:38:00,246.99,246.99,246.98,246.99,30200000.0
2007-07-04 00:39:00,246.99,247.0,246.99,247.0,24800000.0
2007-07-04 00:40:00,247.0,247.02,247.0,247.02,74500000.0
2007-07-04 00:41:00,247.02,247.03,247.01,247.015,48000000.0
2007-07-04 00:42:00,247.02,247.055,247.015,247.025,68000000.0
2007-07-04 00:43:00,247.025,247.025,247.01,247.015,25000000.0
2007-07-04 00:44:00,247.02,247.02,247.01,247.01,74000000.0
2007-07-04 00:45:00,247.0,247.02,247.0,247.02,83300000.0
2007-07-04 00:46:00,247.02,247.03,247.02,247.03,18000000.0
2007-07-04 00:47:00,247.02,247.055,247.02,247.055,134400000.0
2007-07-04 00:48:00,247.055,247.055,246.975,247.0,187700000.0
2007-07-04 00:49:00,247.0,247.005,246.98,246.99,55000000.0
2007-07-04 00:50:00,246.99,246.99,246.93,246.955,333599999.0
2007-07-04 00:51:00,246.975,246.995,246.975,246.995,51600000.0
2007-07-04 00:52:00,246.995,247.015,246.99,247.015,85600000.0
2007-07-04 00:53:00,247.015,247.015,247.015,247.015,3000000.0
2007-07-04 00:54:00,247.02,247.02,247.02,247.02,23000000.0
2007-07-04 00:55:00,247.02,247.035,247.02,247.02,54200000.0
2007-07-04 00:56:00,246.996,247.013,246.985,246.993,442499998.0
2007-07-04 00:57:00,247.03,247.03,247.02,247.03,19000000.0
2007-07-04 00:58:00,247.03,247.03,247.0,247.015,93400000.0
2007-07-04 00:59:00,247.015,247.015,247.005,247.01,21000000.0
2007-07-04 01:00:00,247.005,247.005,247.005,247.005,9000000.0
2007-07-04 01:01:00,247.005,247.015,247.005,247.015,8000000.0
2007-07-04 01:02:00,247.015,247.035,247.0,247.0,83800000.0
2007-07-04 01:03:00,247.0,247.0,246.98,246.98,67800000.0
2007-07-04 01:04:00,246.98,246.99,246.96,246.97,235600000.0
2007-07-04 01:05:00,246.97,246.98,246.94,246.94,68200000.0
2007-07-04 01:06:00,246.94,246.99,246.94,246.98,257700003.0
2007-07-04 01:07:00,246.98,246.98,246.93,246.955,411000000.0
2007-07-04 01:08:00,246.96,246.97,246.91,246.93,498800000.0
2007-07-04 01:09:00,246.95,246.95,246.91,246.92,464200000.0
2007-07-04 01:10:00,246.925,246.94,246.88,246.92,447900001.0
2007-07-04 01:11:00,246.92,246.93,246.92,246.93,56600000.0
2007-07-04 01:12:00,246.93,246.93,246.88,246.88,201400000.0
2007-07-04 01:13:00,246.88,246.89,246.88,246.88,17800000.0
2007-07-04 01:14:00,246.88,246.91,246.88,246.9,49200000.0
2007-07-04 01:15:00,246.905,246.91,246.9,246.9,47200000.0
2007-07-04 01:16:00,246.89,246.89,246.875,246.875,44500000.0
2007-07-04 01:17:00,246.88,246.925,246.88,246.91,118600000.0
2007-07-04 01:18:00,246.91,246.92,246.91,246.91,112600000.0
2007-07-04 01:19:00,246.91,246.91,246.91,246.91,39800000.0
2007-07-04 01:20:00,246.902,246.913,246.863,246.878,359499998.0
2007-07-04 01:21:00,246.884,246.899,246.862,246.862,328799999.0
2007-07-04 01:22:00,246.872,246.884,246.851,246.879,432399998.0
2007-07-04 01:23:00,246.91,246.91,246.9,246.9,34800000.0
2007-07-04 01:24:00,246.9,246.94,246.9,246.94,118500000.0
2007-07-04 01:25:00,246.94,246.94,246.94,246.94,2000000.0
2007-07-04 01:26:00,246.94,246.94,246.94,246.94,4000000.0
2007-07-04 01:27:00,246.94,246.95,246.94,246.95,28400000.0
2007-07-04 01:28:00,246.96,246.96,246.95,246.95,52000000.0
2007-07-04 01:29:00,246.95,246.95,246.93,246.93,122000000.0
2007-07-04 01:30:00,246.93,246.97,246.93,246.965,113800000.0
2007-07-04 01:31:00,246.97,246.97,246.96,246.97,40100000.0
2007-07-04 01:32:00,246.97,246.97,246.94,246.95,124400000.0
2007-07-04 01:33:00,246.95,246.95,246.905,246.91,240100000.0
2007-07-04 01:34:00,246.91,246.915,246.87,246.88,160400000.0
2007-07-04 01:35:00,246.89,246.92,246.89,246.91,187200000.0
2007-07-04 01:36:00,246.91,246.91,246.89,246.89,40300000.0
2007-07-04 01:37:00,246.895,246.91,246.895,246.91,15800000.0
2007-07-04 01:38:00,246.91,247.005,246.91,247.0,266200000.0
2007-07-04 01:39:00,247.01,247.03,246.99,247.01,278500000.0
2007-07-04 01:40:00,247.01,247.01,246.96,246.96,498200002.0
2007-07-04 01:41:00,246.96,246.96,246.9,246.91,260200000.0
2007-07-04 01:42:00,246.91,246.925,246.9,246.925,87100000.0
2007-07-04 01:43:00,246.925,246.96,246.92,246.96,89400000.0
2007-07-04 01:44:00,246.96,246.97,246.96,246.97,38000000.0
2007-07-04 01:45:00,246.97,246.98,246.95,246.96,114500000.0
2007-07-04 01:46:00,246.96,246.98,246.96,246.96,63800000.0
2007-07-04 01:47:00,246.96,246.98,246.96,246.98,160399999.0
2007-07-04 01:48:00,246.98,246.98,246.98,246.98,1400000.0
2007-07-04 01:49:00,246.98,246.99,246.97,246.97,65300000.0
2007-07-04 01:50:00,246.97,246.97,246.95,246.95,121800001.0
2007-07-04 01:51:00,246.95,246.95,246.925,246.935,190400000.0
2007-07-04 01:52:00,246.935,246.935,246.93,246.93,103500000.0
2007-07-04 01:53:00,246.93,246.93,246.93,246.93,22800000.0
2007-07-04 01:54:00,246.93,246.93,246.85,246.855,638600000.0
2007-07-04 01:55:00,246.86,246.87,246.83,246.85,203500000.0
2007-07-04 01:56:00,246.85,246.89,246.85,246.89,270499999.0
2007-07-04 01:57:00,246.89,246.92,246.87,246.89,670500001.0
2007-07-04 01:58:00,246.88,246.9,246.855,246.865,208400000.0
2007-07-04 01:59:00,246.86,246.87,246.85,246.85,198500001.0
2007-07-04 02:00:00,246.85,246.855,246.8,246.8,640300000.0
2007-07-04 02:01:00,246.8,246.8,246.77,246.8,606300001.0
2007-07-04 02:02:00,246.8,246.82,246.8,246.82,44600000.0
2007-07-04 02:03:00,246.82,246.82,246.81,246.81,41200001.0
2007-07-04 02:04:00,246.81,246.81,246.79,246.79,119600000.0
2007-07-04 02:05:00,246.79,246.8,246.78,246.785,195700001.0
2007-07-04 02:06:00,246.785,246.785,246.77,246.77,84300000.0
2007-07-04 02:07:00,246.77,246.8,246.765,246.775,408300001.0
2007-07-04 02:08:00,246.77,246.8,246.755,246.79,298399997.0
2007-07-04 02:09:00,246.719,246.78,246.719,246.775,98000002.0
2007-07-04 02:10:00,246.79,246.79,246.77,246.77,247500000.0
2007-07-04 02:11:00,246.77,246.82,246.76,246.8,244899999.0
2007-07-04 02:12:00,246.8,246.84,246.79,246.83,199300000.0
2007-07-04 02:13:00,246.83,246.88,246.81,246.88,300599999.0
2007-07-04 02:14:00,246.88,246.88,246.85,246.86,273599998.0
2007-07-04 02:15:00,246.86,246.88,246.85,246.87,225700000.0
2007-07-04 02:16:00,246.88,246.89,246.86,246.87,159700000.0
2007-07-04 02:17:00,246.87,246.9,246.87,246.88,159400000.0
2007-07-04 02:18:00,246.88,246.94,246.88,246.93,614900001.0
2007-07-04 02:19:00,246.935,246.935,246.915,246.92,15400000.0
2007-07-04 02:20:00,246.92,246.92,246.855,246.86,209300000.0
2007-07-04 02:21:00,246.855,246.88,246.835,246.86,497199999.0
2007-07-04 02:22:00,246.86,246.89,246.86,246.88,333400000.0
2007-07-04 02:23:00,246.88,246.91,246.88,246.895,171200000.0
2007-07-04 02:24:00,246.895,246.91,246.85,246.87,127000000.0
2007-07-04 02:25:00,246.87,246.89,246.87,246.89,75200000.0
2007-07-04 02:26:00,246.89,246.9,246.89,246.9,115800000.0
2007-07-04 02:27:00,246.9,246.98,246.9,246.97,328600000.0
2007-07-04 02:28:00,246.98,246.995,246.94,246.945,272100000.0
2007-07-04 02:29:00,246.94,246.98,246.92,246.96,327000001.0
2007-07-04 02:30:00,246.96,246.96,246.94,246.94,22800000.0
2007-07-04 02:31:00,246.94,246.94,246.9,246.92,131200000.0
2007-07-04 02:32:00,246.92,246.92,246.89,246.895,185900000.0
2007-07-04 02:33:00,246.9,246.92,246.9,246.92,181300000.0
2007-07-04 02:34:00,246.92,246.94,246.9,246.92,175100000.0
2007-07-04 02:35:00,246.92,246.92,246.92,246.92,7500000.0
2007-07-04 02:36:00,246.92,246.94,246.92,246.92,362200000.0
2007-07-04 02:37:00,246.92,246.94,246.92,246.94,94200000.0
2007-07-04 02:38:00,246.93,246.94,246.92,246.92,199000000.0
2007-07-04 02:39:00,246.93,246.94,246.915,246.93,222900000.0
2007-07-04 02:40:00,246.94,246.94,246.9,246.92,184299999.0
2007-07-04 02:41:00,246.91,246.92,246.88,246.9,205500000.0
2007-07-04 02:42:00,246.89,246.9,246.875,246.89,119100000.0
2007-07-04 02:43:00,246.9,246.92,246.9,246.92,82200000.0
2007-07-04 02:44:00,246.92,246.92,246.9,246.905,266800000.0
2007-07-04 02:45:00,246.905,246.92,246.9,246.905,115600000.0
2007-07-04 02:46:00,246.92,246.92,246.9,246.9,134799999.0
2007-07-04 02:47:00,246.9,246.9,246.83,246.86,809499997.0
2007-07-04 02:48:00,246.86,246.86,246.84,246.86,386700001.0
2007-07-04 02:49:00,246.86,246.86,246.84,246.845,117100000.0
2007-07-04 02:50:00,246.84,246.86,246.84,246.84,219500000.0
2007-07-04 02:51:00,246.84,246.85,246.835,246.85,152100000.0
2007-07-04 02:52:00,246.85,246.86,246.85,246.86,96700000.0
2007-07-04 02:53:00,246.86,246.9,246.86,246.87,399000000.0
2007-07-04 02:54:00,246.87,246.89,246.82,246.89,655900000.0
2007-07-04 02:55:00,246.88,246.95,246.87,246.88,673500000.0
2007-07-04 02:56:00,246.89,246.9,246.875,246.9,177800000.0
2007-07-04 02:57:00,246.9,246.9,246.875,246.875,53700000.0
2007-07-04 02:58:00,246.875,246.9,246.87,246.88,549900001.0
2007-07-04 02:59:00,246.88,246.88,246.86,246.86,219700000.0
2007-07-04 03:00:00,246.87,246.95,246.87,246.94,311699999.0
2007-07-04 03:01:00,246.95,246.96,246.9,246.93,477700000.0
2007-07-04 03:02:00,246.93,246.93,246.89,246.89,134500000.0
2007-07-04 03:03:00,246.89,246.89,246.89,246.89,11700000.0
2007-07-04 03:04:00,246.89,246.89,246.87,246.87,45100000.0
2007-07-04 03:05:00,246.87,246.89,246.87,246.89,286599999.0
2007-07-04 03:06:00,246.89,246.92,246.87,246.92,185300000.0
2007-07-04 03:07:00,246.864,246.88,246.826,246.866,88400000.0
2007-07-04 03:08:00,246.92,246.94,246.92,246.93,94600000.0
2007-07-04 03:09:00,246.94,246.95,246.92,246.93,340499998.0
2007-07-04 03:10:00,246.94,246.94,246.94,246.94,55400000.0
2007-07-04 03:11:00,246.94,246.95,246.93,246.95,102800000.0
2007-07-04 03:12:00,246.95,246.95,246.93,246.95,489600000.0
2007-07-04 03:13:00,246.95,246.95,246.91,246.94,189100000.0
2007-07-04 03:14:00,246.92,246.94,246.92,246.93,80799998.0
2007-07-04 03:15:00,246.94,246.97,246.94,246.97,65900000.0
2007-07-04 03:16:00,246.97,246.97,246.95,246.96,80500000.0
2007-07-04 03:17:00,246.96,246.96,246.96,246.96,11700000.0
2007-07-04 03:18:00,246.902,246.922,246.902,246.921,35000000.0
2007-07-04 03:19:00,246.95,246.95,246.93,246.93,109800000.0
2007-07-04 03:20:00,246.89,246.907,246.879,246.896,28700000.0
2007-07-04 03:21:00,246.93,246.945,246.93,246.945,46000000.0
2007-07-04 03:22:00,246.94,246.96,246.93,246.95,631400002.0
2007-07-04 03:23:00,246.96,246.97,246.96,246.96,185800000.0
2007-07-04 03:24:00,246.912,246.923,246.907,246.923,38400000.0
2007-07-04 03:25:00,246.95,246.95,246.83,246.83,929999997.0
2007-07-04 03:26:00,246.83,246.89,246.83,246.89,197999999.0
2007-07-04 03:27:00,246.89,246.89,246.83,246.83,239200000.0
2007-07-04 03:28:00,246.83,246.84,246.81,246.82,361200000.0
2007-07-04 03:29:00,246.84,246.84,246.81,246.81,689599998.0
2007-07-04 03:30:00,246.81,246.84,246.81,246.83,933599999.0
2007-07-04 03:31:00,246.83,246.845,246.8,246.82,660499998.0
2007-07-04 03:32:00,246.82,246.83,246.79,246.82,476500000.0
2007-07-04 03:33:00,246.815,246.845,246.805,246.845,252200000.0
2007-07-04 03:34:00,246.845,246.845,246.805,246.82,147800000.0
2007-07-04 03:35:00,246.83,246.855,246.83,246.84,350999998.0
2007-07-04 03:36:00,246.84,246.87,246.83,246.85,256700000.0
2007-07-04 03:37:00,246.85,246.85,246.83,246.85,142400000.0
2007-07-04 03:38:00,246.85,246.87,246.84,246.87,231499999.0
2007-07-04 03:39:00,246.87,246.88,246.84,246.84,365699998.0
2007-07-04 03:40:00,246.85,246.87,246.82,246.83,233199997.0
2007-07-04 03:41:00,246.83,246.87,246.83,246.85,173300000.0
2007-07-04 03:42:00,246.85,246.85,246.84,246.84,155800000.0
2007-07-04 03:43:00,246.85,246.85,246.83,246.85,128100000.0
2007-07-04 03:44:00,246.85,246.85,246.83,246.83,135000000.0
2007-07-04 03:45:00,246.83,246.83,246.83,246.83,21400000.0
2007-07-04 03:46:00,246.83,246.84,246.83,246.84,30100000.0
2007-07-04 03:47:00,246.84,246.84,246.84,246.84,12800000.0
2007-07-04 03:48:00,246.84,246.84,246.83,246.84,187900001.0
2007-07-04 03:49:00,246.84,246.86,246.83,246.83,179600000.0
2007-07-04 03:50:00,246.83,246.83,246.79,246.8,390499999.0
2007-07-04 03:51:00,246.8,246.8,246.745,246.76,232000002.0
2007-07-04 03:52:00,246.76,246.76,246.72,246.74,452299999.0
2007-07-04 03:53:00,246.75,246.78,246.75,246.78,630800000.0
2007-07-04 03:54:00,246.78,246.8,246.76,246.8,490800001.0
2007-07-04 03:55:00,246.8,246.8,246.77,246.78,181600000.0
2007-07-04 03:56:00,246.78,246.78,246.78,246.78,13200000.0
2007-07-04 03:57:00,246.79,246.8,246.74,246.76,538200002.0
2007-07-04 03:58:00,246.76,246.79,246.745,246.77,436900000.0
2007-07-04 03:59:00,246.77,246.77,246.75,246.76,485900000.0
2007-07-04 04:00:00,246.76,246.79,246.75,246.765,838599998.0
2007-07-04 04:01:00,246.78,246.79,246.76,246.79,435199998.0
2007-07-04 04:02:00,246.79,246.79,246.76,246.78,732099999.0
2007-07-04 04:03:00,246.78,246.78,246.76,246.78,242600001.0
2007-07-04 04:04:00,246.78,246.78,246.77,246.77,31400000.0
2007-07-04 04:05:00,246.78,246.81,246.76,246.78,386899997.0
2007-07-04 04:06:00,246.79,246.8,246.76,246.77,336199998.0
2007-07-04 04:07:00,246.78,246.81,246.77,246.79,517900005.0
2007-07-04 04:08:00,246.8,246.81,246.78,246.78,71400000.0
2007-07-04 04:09:00,246.8,246.8,246.8,246.8,187500.0
2007-07-04 04:10:00,246.78,246.81,246.78,246.81,30612500.0
2007-07-04 04:11:00,246.83,246.83,246.83,246.83,62500.0
2007-07-04 04:12:00,246.83,246.84,246.83,246.84,15012500.0
2007-07-04 04:13:00,246.84,246.84,246.84,246.84,312500.0
2007-07-04 04:14:00,246.84,246.84,246.84,246.84,50950000.0
2007-07-04 04:15:00,246.84,246.84,246.81,246.84,95712500.0
2007-07-04 04:16:00,246.84,246.88,246.84,246.88,318650000.0
2007-07-04 04:17:00,246.88,246.88,246.88,246.88,34312500.0
2007-07-04 04:18:00,246.88,246.88,246.82,246.82,377050002.0
2007-07-04 04:19:00,246.82,246.86,246.82,246.84,178099999.0
2007-07-04 04:20:00,246.84,246.865,246.82,246.855,268800000.0
2007-07-04 04:21:00,246.855,246.865,246.84,246.865,83000000.0
2007-07-04 04:22:00,246.865,246.87,246.83,246.87,227400001.0
2007-07-04 04:23:00,246.87,246.87,246.83,246.85,331399998.0
2007-07-04 04:24:00,246.85,246.865,246.835,246.865,96200000.0
2007-07-04 04:25:00,246.865,246.89,246.865,246.89,48900000.0
2007-07-04 04:26:00,246.89,246.89,246.865,246.865,224700000.0
2007-07-04 04:27:00,246.88,246.89,246.865,246.865,96800000.0
2007-07-04 04:28:00,246.865,246.87,246.85,246.855,260100001.0
2007-07-04 04:29:00,246.86,246.865,246.86,246.865,7800000.0
2007-07-04 04:30:00,246.865,246.865,246.84,246.865,156300000.0
2007-07-04 04:31:00,246.865,246.87,246.83,246.865,361599998.0
2007-07-04 04:32:00,246.865,246.875,246.865,246.87,75600000.0
2007-07-04 04:33:00,246.828,246.851,246.828,246.835,37500000.0
2007-07-04 04:34:00,246.87,246.87,246.86,246.87,68400000.0
2007-07-04 04:35:00,246.87,246.87,246.84,246.85,193500000.0
2007-07-04 04:36:00,246.85,246.85,246.84,246.84,44500000.0
2007-07-04 04:37:00,246.85,246.85,246.82,246.82,674200000.0
2007-07-04 04:38:00,246.83,246.84,246.79,246.79,445400000.0
2007-07-04 04:39:00,246.79,246.79,246.73,246.73,443100000.0
2007-07-04 04:40:00,246.73,246.73,246.68,246.68,611999996.0
2007-07-04 04:41:00,246.68,246.73,246.67,246.72,439800000.0
2007-07-04 04:42:00,246.73,246.73,246.635,246.64,386600001.0
2007-07-04 04:43:00,246.635,246.7,246.59,246.695,857300002.0
2007-07-04 04:44:00,246.71,246.72,246.665,246.69,320300000.0
2007-07-04 04:45:00,246.69,246.69,246.59,246.61,458900001.0
2007-07-04 04:46:00,246.61,246.67,246.61,246.66,642400002.0
2007-07-04 04:47:00,246.67,246.7,246.67,246.68,164400000.0
2007-07-04 04:48:00,246.68,246.68,246.57,246.62,575300001.0
2007-07-04 04:49:00,246.61,246.62,246.59,246.6,553000001.0
2007-07-04 04:50:00,246.59,246.65,246.58,246.63,455500003.0
2007-07-04 04:51:00,246.63,246.67,246.62,246.67,167300000.0
2007-07-04 04:52:00,246.67,246.69,246.66,246.68,208400000.0
2007-07-04 04:53:00,246.69,246.71,246.655,246.705,257700003.0
2007-07-04 04:54:00,246.705,246.72,246.69,246.71,410100000.0
2007-07-04 04:55:00,246.72,246.79,246.7,246.77,320800000.0
2007-07-04 04:56:00,246.77,246.79,246.7,246.71,455700000.0
2007-07-04 04:57:00,246.71,246.75,246.71,246.73,98400000.0
2007-07-04 04:58:00,246.75,246.75,246.675,246.685,270500000.0
2007-07-04 04:59:00,246.675,246.69,246.655,246.67,450000002.0
2007-07-04 05:00:00,246.67,246.675,246.58,246.595,662100001.0
2007-07-04 05:01:00,246.59,246.63,246.575,246.625,333200000.0
2007-07-04 05:02:00,246.63,246.65,246.615,246.65,314099999.0
2007-07-04 05:03:00,246.65,246.66,246.615,246.65,504399997.0
2007-07-04 05:04:00,246.65,246.71,246.65,246.7,197300000.0
2007-07-04 05:05:00,246.71,246.71,246.7,246.71,42400000.0
2007-07-04 05:06:00,246.71,246.745,246.71,246.745,326699995.0
2007-07-04 05:07:00,246.745,246.78,246.74,246.74,271100000.0
2007-07-04 05:08:00,246.74,246.74,246.72,246.72,147600000.0
2007-07-04 05:09:00,246.72,246.72,246.7,246.7,415000000.0
2007-07-04 05:10:00,246.71,246.72,246.69,246.72,205900000.0
2007-07-04 05:11:00,246.72,246.755,246.71,246.74,355900000.0
2007-07-04 05:12:00,246.73,246.74,246.73,246.73,88400000.0
2007-07-04 05:13:00,246.715,246.716,246.685,246.685,67000000.0
2007-07-04 05:14:00,246.715,246.75,246.71,246.75,43600000.0
2007-07-04 05:15:00,246.75,246.76,246.73,246.76,242800000.0
2007-07-04 05:16:00,246.76,246.79,246.74,246.74,274600000.0
2007-07-04 05:17:00,246.74,246.77,246.74,246.77,345700000.0
2007-07-04 05:18:00,246.77,246.8,246.76,246.78,576700000.0
2007-07-04 05:19:00,246.77,246.81,246.76,246.78,486699995.0
2007-07-04 05:20:00,246.78,246.79,246.78,246.79,44300000.0
2007-07-04 05:21:00,246.785,246.8,246.78,246.78,64000000.0
2007-07-04 05:22:00,246.78,246.8,246.78,246.8,126300000.0
2007-07-04 05:23:00,246.8,246.8,246.78,246.8,209500000.0
2007-07-04 05:24:00,246.8,246.8,246.78,246.8,563800000.0
2007-07-04 05:25:00,246.8,246.8,246.745,246.745,467700000.0
2007-07-04 05:26:00,246.76,246.76,246.74,246.74,320299999.0
2007-07-04 05:27:00,246.74,246.75,246.72,246.74,356500000.0
2007-07-04 05:28:00,246.74,246.75,246.73,246.75,150600000.0
2007-07-04 05:29:00,246.75,246.83,246.75,246.83,396300003.0
2007-07-04 05:30:00,246.83,246.835,246.81,246.815,472400001.0
2007-07-04 05:31:00,246.83,246.85,246.83,246.845,296800002.0
2007-07-04 05:32:00,246.85,246.87,246.84,246.87,236000001.0
2007-07-04 05:33:00,246.87,246.91,246.87,246.9,164200000.0
2007-07-04 05:34:00,246.9,246.92,246.895,246.9,89900000.0
2007-07-04 05:35:00,246.895,246.895,246.835,246.835,219100000.0
2007-07-04 05:36:00,246.83,246.87,246.83,246.86,124300000.0
2007-07-04 05:37:00,246.86,246.86,246.835,246.85,220200000.0
2007-07-04 05:38:00,246.85,246.87,246.835,246.85,263600000.0
2007-07-04 05:39:00,246.87,246.87,246.85,246.85,67700000.0
2007-07-04 05:40:00,246.845,246.85,246.82,246.82,574400005.0
2007-07-04 05:41:00,246.82,246.87,246.82,246.86,169600000.0
2007-07-04 05:42:00,246.86,246.89,246.86,246.86,336899997.0
2007-07-04 05:43:00,246.87,246.87,246.87,246.87,12900000.0
2007-07-04 05:44:00,246.87,246.87,246.845,246.85,124600000.0
2007-07-04 05:45:00,246.85,246.85,246.815,246.85,298600000.0
2007-07-04 05:46:00,246.85,246.85,246.83,246.85,94800000.0
2007-07-04 05:47:00,246.85,246.87,246.83,246.86,371600001.0
2007-07-04 05:48:00,246.86,246.88,246.83,246.83,210500000.0
2007-07-04 05:49:00,246.825,246.825,246.785,246.785,393800001.0
2007-07-04 05:50:00,246.79,246.83,246.785,246.81,487400000.0
2007-07-04 05:51:00,246.81,246.81,246.73,246.75,326800001.0
2007-07-04 05:52:00,246.75,246.79,246.75,246.765,472699994.0
2007-07-04 05:53:00,246.77,246.795,246.765,246.795,246500000.0
2007-07-04 05:54:00,246.795,246.86,246.79,246.825,576800000.0
2007-07-04 05:55:00,246.825,246.825,246.77,246.77,348399998.0
2007-07-04 05:56:00,246.78,246.79,246.77,246.78,160500000.0
2007-07-04 05:57:00,246.79,246.8,246.78,246.8,129000000.0
2007-07-04 05:58:00,246.79,246.82,246.79,246.82,63400000.0
2007-07-04 05:59:00,246.82,246.82,246.8,246.8,132400000.0
2007-07-04 06:00:00,246.81,246.81,246.81,246.81,8000000.0
2007-07-04 06:01:00,246.81,246.82,246.78,246.79,239900000.0
2007-07-04 06:02:00,246.79,246.79,246.77,246.78,140700000.0
2007-07-04 06:03:00,246.78,246.82,246.78,246.795,309100000.0
2007-07-04 06:04:00,246.8,246.83,246.8,246.83,277400002.0
2007-07-04 06:05:00,246.83,246.84,246.82,246.84,68200000.0
2007-07-04 06:06:00,246.85,246.85,246.81,246.82,129000000.0
2007-07-04 06:07:00,246.82,246.83,246.81,246.83,95099999.0
2007-07-04 06:08:00,246.83,246.84,246.82,246.84,160300000.0
2007-07-04 06:09:00,246.83,246.83,246.81,246.83,150000000.0
2007-07-04 06:10:00,246.83,246.84,246.83,246.84,28800000.0
2007-07-04 06:11:00,246.84,246.86,246.83,246.85,194700000.0
2007-07-04 06:12:00,246.85,246.86,246.84,246.84,61900000.0
2007-07-04 06:13:00,246.84,246.87,246.82,246.86,261000000.0
2007-07-04 06:14:00,246.86,246.86,246.83,246.85,70800000.0
2007-07-04 06:15:00,246.85,246.85,246.85,246.85,2000000.0
2007-07-04 06:16:00,246.85,246.86,246.84,246.86,28200000.0
2007-07-04 06:17:00,246.86,246.88,246.86,246.87,137600000.0
2007-07-04 06:18:00,246.838,246.855,246.838,246.846,166799997.0
2007-07-04 06:19:00,246.87,246.87,246.87,246.87,9000000.0
2007-07-04 06:20:00,246.88,246.88,246.85,246.85,110500000.0
2007-07-04 06:21:00,246.87,246.87,246.85,246.86,171000000.0
2007-07-04 06:22:00,246.86,246.87,246.85,246.85,105100002.0
2007-07-04 06:23:00,246.85,246.87,246.85,246.87,46300000.0
2007-07-04 06:24:00,246.87,246.93,246.87,246.93,155500000.0
2007-07-04 06:25:00,246.93,247.015,246.895,246.99,618700000.0
2007-07-04 06:26:00,246.99,247.0,246.99,246.99,49200000.0
2007-07-04 06:27:00,246.99,247.0,246.93,246.94,484900002.0
2007-07-04 06:28:00,246.95,246.97,246.91,246.95,651200000.0
2007-07-04 06:29:00,246.95,246.95,246.93,246.93,145900000.0
2007-07-04 06:30:00,246.93,246.93,246.91,246.93,434199999.0
2007-07-04 06:31:00,246.94,246.94,246.92,246.94,440500001.0
2007-07-04 06:32:00,246.93,246.96,246.92,246.93,609900001.0
2007-07-04 06:33:00,246.93,246.97,246.92,246.92,865799997.0
2007-07-04 06:34:00,246.94,246.95,246.91,246.94,681300000.0
2007-07-04 06:35:00,246.94,246.94,246.9,246.91,570200002.0
2007-07-04 06:36:00,246.91,246.91,246.9,246.9,58100000.0
2007-07-04 06:37:00,246.9,246.91,246.89,246.9,141600000.0
2007-07-04 06:38:00,246.9,246.98,246.9,246.935,382800000.0
2007-07-04 06:39:00,246.935,246.95,246.89,246.9,517800000.0
2007-07-04 06:40:00,246.9,246.92,246.87,246.92,393800000.0
2007-07-04 06:41:00,246.92,246.925,246.91,246.91,83100000.0
2007-07-04 06:42:00,246.91,246.94,246.91,246.93,254799999.0
2007-07-04 06:43:00,246.93,246.94,246.91,246.93,500200001.0
2007-07-04 06:44:00,246.94,246.94,246.895,246.895,255100003.0
2007-07-04 06:45:00,246.9,246.94,246.9,246.94,200400000.0
2007-07-04 06:46:00,246.93,246.93,246.925,246.925,17000000.0
2007-07-04 06:47:00,246.94,246.95,246.94,246.95,109500000.0
2007-07-04 06:48:00,246.95,246.95,246.93,246.95,138199999.0
2007-07-04 06:49:00,246.945,246.975,246.945,246.965,215100000.0
2007-07-04 06:50:00,246.965,246.965,246.955,246.955,29300000.0
2007-07-04 06:51:00,246.96,246.965,246.945,246.955,158400000.0
2007-07-04 06:52:00,246.955,246.965,246.94,246.95,354100000.0
2007-07-04 06:53:00,246.95,246.985,246.95,246.98,244999999.0
2007-07-04 06:54:00,246.98,246.98,246.98,246.98,42000000.0
2007-07-04 06:55:00,246.98,246.98,246.96,246.96,144600001.0
2007-07-04 06:56:00,246.96,246.99,246.96,246.99,322400000.0
2007-07-04 06:57:00,246.99,247.02,246.98,246.98,606599998.0
2007-07-04 06:58:00,246.98,247.005,246.97,247.005,255700000.0
2007-07-04 06:59:00,247.01,247.01,246.99,247.01,388900000.0
2007-07-04 07:00:00,247.02,247.05,247.01,247.03,736100000.0
2007-07-04 07:01:00,247.025,247.05,247.005,247.005,308800000.0
2007-07-04 07:02:00,247.02,247.075,247.01,247.01,945700000.0
2007-07-04 07:03:00,247.03,247.05,247.02,247.03,1202200003.0
2007-07-04 07:04:00,247.03,247.06,247.01,247.05,188024999.0
2007-07-04 07:05:00,247.06,247.06,247.03,247.05,9950000.0
2007-07-04 07:06:00,247.05,247.05,247.0,247.01,166337501.0
2007-07-04 07:07:00,247.02,247.03,246.98,247.02,654600000.0
2007-07-04 07:08:00,247.02,247.07,247.02,247.05,575700001.0
2007-07-04 07:09:00,247.04,247.06,247.03,247.045,790899999.0
2007-07-04 07:10:00,247.06,247.08,247.04,247.04,382700002.0
2007-07-04 07:11:00,247.04,247.045,247.01,247.01,675800002.0
2007-07-04 07:12:00,247.01,247.05,247.01,247.01,209800000.0
2007-07-04 07:13:00,247.01,247.01,246.99,247.0,94500000.0
2007-07-04 07:14:00,247.03,247.03,246.995,246.995,139700000.0
2007-07-04 07:15:00,247.0,247.03,246.995,247.01,170200000.0
2007-07-04 07:16:00,247.0,247.01,246.97,246.99,138400000.0
2007-07-04 07:17:00,246.99,247.0,246.99,247.0,38800000.0
2007-07-04 07:18:00,247.0,247.0,246.96,246.97,248600000.0
2007-07-04 07:19:00,246.97,247.005,246.97,247.005,183000000.0
2007-07-04 07:20:00,247.005,247.005,246.97,246.97,401500002.0
2007-07-04 07:21:00,246.97,246.98,246.96,246.96,280799998.0
2007-07-04 07:22:00,246.96,246.99,246.96,246.98,649000001.0
2007-07-04 07:23:00,246.98,247.0,246.97,247.0,244900000.0
2007-07-04 07:24:00,247.0,247.0,246.97,246.97,142400000.0
2007-07-04 07:25:00,246.97,246.97,246.94,246.97,696500004.0
2007-07-04 07:26:00,246.97,246.975,246.94,246.95,396799998.0
2007-07-04 07:27:00,246.94,246.98,246.94,246.97,181600000.0
2007-07-04 07:28:00,246.97,247.02,246.97,247.0,489599997.0
2007-07-04 07:29:00,247.0,247.02,246.97,247.0,526600001.0
2007-07-04 07:30:00,247.0,247.01,246.99,247.005,204200001.0
2007-07-04 07:31:00,247.005,247.02,247.005,247.005,35200000.0
2007-07-04 07:32:00,247.005,247.005,246.995,246.995,45200000.0
2007-07-04 07:33:00,247.0,247.0,247.0,247.0,38000000.0
2007-07-04 07:34:00,247.0,247.0,246.98,246.98,86300000.0
2007-07-04 07:35:00,246.98,246.99,246.98,246.99,122000000.0
2007-07-04 07:36:00,246.99,247.03,246.99,247.02,342800000.0
2007-07-04 07:37:00,247.03,247.03,247.01,247.01,309599997.0
2007-07-04 07:38:00,247.01,247.02,246.99,246.99,228399999.0
2007-07-04 07:39:00,247.0,247.0,246.955,246.955,294499999.0
2007-07-04 07:40:00,246.97,246.97,246.96,246.96,139699999.0
2007-07-04 07:41:00,246.97,246.97,246.95,246.95,107600000.0
2007-07-04 07:42:00,246.95,246.95,246.93,246.93,60700000.0
2007-07-04 07:43:00,246.93,246.95,246.91,246.92,339999998.0
2007-07-04 07:44:00,246.888,246.916,246.887,246.888,470200000.0
2007-07-04 07:45:00,246.93,246.95,246.93,246.93,112399998.0
2007-07-04 07:46:00,246.93,246.94,246.92,246.93,267300000.0
2007-07-04 07:47:00,246.93,246.94,246.92,246.93,451599992.0
2007-07-04 07:48:00,246.92,246.945,246.91,246.93,977700003.0
2007-07-04 07:49:00,246.93,246.94,246.915,246.915,413000000.0
2007-07-04 07:50:00,246.915,246.935,246.915,246.935,169100000.0
2007-07-04 07:51:00,246.935,246.96,246.93,246.95,552299996.0
2007-07-04 07:52:00,246.94,246.99,246.94,246.975,382600001.0
2007-07-04 07:53:00,246.97,246.97,246.92,246.92,378299999.0
2007-07-04 07:54:00,246.93,246.95,246.915,246.92,285899998.0
2007-07-04 07:55:00,246.92,246.97,246.92,246.96,208399996.0
2007-07-04 07:56:00,246.96,246.995,246.95,246.975,315500001.0
2007-07-04 07:57:00,246.98,246.985,246.96,246.97,370999998.0
2007-07-04 07:58:00,246.97,246.97,246.97,246.97,19200000.0
2007-07-04 07:59:00,246.98,247.11,246.98,247.09,1241199998.0
2007-07-04 08:00:00,247.09,247.09,247.03,247.05,1222299998.0
2007-07-04 08:01:00,247.05,247.06,247.01,247.015,604500004.0
2007-07-04 08:02:00,247.03,247.1,246.98,247.07,1394300002.0
2007-07-04 08:03:00,247.07,247.07,247.015,247.07,772199998.0
2007-07-04 08:04:00,247.075,247.08,247.035,247.04,733500002.0
2007-07-04 08:05:00,247.05,247.06,247.04,247.06,622499998.0
2007-07-04 08:06:00,247.065,247.17,247.065,247.17,1218400000.0
2007-07-04 08:07:00,247.17,247.3,247.15,247.3,1984900004.0
2007-07-04 08:08:00,247.3,247.3,247.2,247.23,1370200005.0
2007-07-04 08:09:00,247.23,247.24,247.17,247.18,666400003.0
2007-07-04 08:10:00,247.19,247.19,247.13,247.19,1063000001.0
2007-07-04 08:11:00,247.195,247.21,247.18,247.2,621599996.0
2007-07-04 08:12:00,247.2,247.2,247.12,247.13,778800000.0
2007-07-04 08:13:00,247.13,247.15,247.11,247.12,345200000.0
2007-07-04 08:14:00,247.11,247.13,247.1,247.1,589900000.0
2007-07-04 08:15:00,247.1,247.11,247.09,247.09,318700000.0
2007-07-04 08:16:00,247.09,247.1,247.005,247.055,644600000.0
2007-07-04 08:17:00,247.055,247.085,247.05,247.05,337400000.0
2007-07-04 08:18:00,247.055,247.12,247.055,247.1,1207100002.0
2007-07-04 08:19:00,247.095,247.1,247.07,247.1,665099999.0
2007-07-04 08:20:00,247.1,247.13,247.07,247.11,778699996.0
2007-07-04 08:21:00,247.11,247.14,247.08,247.13,573999999.0
2007-07-04 08:22:00,247.14,247.17,247.11,247.11,332800000.0
2007-07-04 08:23:00,247.11,247.11,247.09,247.09,181000000.0
2007-07-04 08:24:00,247.09,247.1,247.05,247.07,380500000.0
2007-07-04 08:25:00,247.07,247.07,247.05,247.05,48800000.0
2007-07-04 08:26:00,247.05,247.1,247.05,247.08,561299999.0
2007-07-04 08:27:00,247.08,247.14,247.08,247.1,1247199993.0
2007-07-04 08:28:00,247.1,247.11,247.03,247.03,643700001.0
2007-07-04 08:29:00,247.03,247.115,247.03,247.105,668700000.0
2007-07-04 08:30:00,247.105,247.12,247.04,247.07,277175000.0
2007-07-04 08:31:00,247.07,247.1,247.01,247.02,1112699996.0
2007-07-04 08:32:00,247.02,247.03,246.99,247.01,993399998.0
2007-07-04 08:33:00,247.01,247.03,247.0,247.02,743199998.0
2007-07-04 08:34:00,247.01,247.03,247.005,247.03,881800002.0
2007-07-04 08:35:00,247.03,247.07,247.025,247.05,714200001.0
2007-07-04 08:36:00,247.05,247.07,247.04,247.06,395000000.0
2007-07-04 08:37:00,247.06,247.07,247.0,247.01,947500004.0
2007-07-04 08:38:00,247.02,247.04,247.0,247.02,1441899987.0
2007-07-04 08:39:00,247.02,247.02,246.9,246.91,1102759999.0
2007-07-04 08:40:00,246.92,247.0,246.89,246.98,1811999987.0
2007-07-04 08:41:00,246.98,247.0,246.96,246.96,1802400011.0
2007-07-04 08:42:00,246.96,247.02,246.93,247.01,1302600003.0
2007-07-04 08:43:00,247.01,247.01,246.955,246.955,839400000.0
2007-07-04 08:44:00,246.94,246.94,246.895,246.92,987599999.0
2007-07-04 08:45:00,246.92,246.955,246.91,246.95,417800000.0
2007-07-04 08:46:00,246.95,247.01,246.95,246.95,882499999.0
2007-07-04 08:47:00,246.95,246.96,246.94,246.95,736700007.0
2007-07-04 08:48:00,246.95,246.97,246.94,246.95,231400000.0
2007-07-04 08:49:00,246.95,246.97,246.95,246.96,82800000.0
2007-07-04 08:50:00,246.96,246.98,246.95,246.97,140500001.0
2007-07-04 08:51:00,246.98,246.98,246.95,246.96,212800000.0
2007-07-04 08:52:00,246.96,246.99,246.93,246.94,1319300002.0
2007-07-04 08:53:00,246.95,246.99,246.91,246.98,1968299989.0
2007-07-04 08:54:00,246.99,247.025,246.97,247.01,1569500008.0
2007-07-04 08:55:00,247.005,247.02,246.98,247.0,531200000.0
2007-07-04 08:56:00,247.0,247.0,246.99,246.99,241099996.0
2007-07-04 08:57:00,247.0,247.01,246.95,246.95,804099999.0
2007-07-04 08:58:00,246.96,247.02,246.96,247.02,768000005.0
2007-07-04 08:59:00,247.01,247.06,247.01,247.06,839099998.0
2007-07-04 09:00:00,247.06,247.06,247.02,247.04,839099998.0
2007-07-04 09:01:00,247.04,247.12,247.04,247.115,1753100001.0
2007-07-04 09:02:00,247.11,247.12,247.08,247.11,732399999.0
2007-07-04 09:03:00,247.11,247.13,247.08,247.095,1009300001.0
2007-07-04 09:04:00,247.11,247.125,247.08,247.095,457699998.0
2007-07-04 09:05:00,247.1,247.12,247.08,247.12,260999999.0
2007-07-04 09:06:00,247.12,247.12,247.09,247.12,27400000.0
2007-07-04 09:07:00,247.12,247.14,247.09,247.14,234700001.0
2007-07-04 09:08:00,247.14,247.16,247.13,247.145,476699999.0
2007-07-04 09:09:00,247.145,247.16,247.13,247.14,916500001.0
2007-07-04 09:10:00,247.14,247.15,247.12,247.13,299300001.0
2007-07-04 09:11:00,247.13,247.145,247.11,247.11,767399999.0
2007-07-04 09:12:00,247.11,247.135,247.11,247.12,767100002.0
2007-07-04 09:13:00,247.12,247.12,247.07,247.08,564600012.0
2007-07-04 09:14:00,247.07,247.1,247.06,247.09,591899998.0
2007-07-04 09:15:00,247.1,247.12,247.09,247.09,289999999.0
2007-07-04 09:16:00,247.09,247.15,247.09,247.15,457300004.0
2007-07-04 09:17:00,247.15,247.17,247.12,247.16,536300002.0
2007-07-04 09:18:00,247.15,247.15,247.06,247.08,426499999.0
2007-07-04 09:19:00,247.08,247.1,247.06,247.08,776200000.0
2007-07-04 09:20:00,247.08,247.09,247.06,247.06,233200001.0
2007-07-04 09:21:00,247.07,247.09,247.05,247.075,431599999.0
2007-07-04 09:22:00,247.09,247.105,247.035,247.04,950999995.0
2007-07-04 09:23:00,247.04,247.04,247.0,247.01,598399998.0
2007-07-04 09:24:00,247.02,247.04,247.01,247.02,136700000.0
2007-07-04 09:25:00,247.02,247.04,247.02,247.025,637099998.0
2007-07-04 09:26:00,247.02,247.04,247.02,247.03,477800002.0
2007-07-04 09:27:00,247.03,247.04,247.01,247.04,633500002.0
2007-07-04 09:28:00,247.04,247.065,247.03,247.04,416799999.0
2007-07-04 09:29:00,247.05,247.05,247.015,247.025,311100000.0
2007-07-04 09:30:00,247.025,247.025,246.99,246.995,498000004.0
2007-07-04 09:31:00,247.0,247.0,246.97,246.97,755700000.0
2007-07-04 09:32:00,246.97,247.02,246.97,247.0,388400000.0
2007-07-04 09:33:00,247.0,247.02,246.99,247.01,213500000.0
2007-07-04 09:34:00,247.0,247.01,246.98,246.98,492400002.0
2007-07-04 09:35:00,246.98,246.99,246.975,246.98,348600002.0
2007-07-04 09:36:00,246.98,247.015,246.97,247.005,427700001.0
2007-07-04 09:37:00,247.005,247.015,246.98,247.01,404900002.0
2007-07-04 09:38:00,247.005,247.05,246.99,247.05,453299997.0
2007-07-04 09:39:00,247.045,247.045,247.01,247.045,489700002.0
2007-07-04 09:40:00,247.05,247.06,247.05,247.06,141300000.0
2007-07-04 09:41:00,247.06,247.06,247.02,247.02,364400001.0
2007-07-04 09:42:00,247.02,247.04,247.01,247.02,349400000.0
2007-07-04 09:43:00,247.02,247.03,247.0,247.01,607100002.0
2007-07-04 09:44:00,247.02,247.045,247.01,247.02,611500001.0
2007-07-04 09:45:00,247.02,247.035,247.015,247.025,182700000.0
2007-07-04 09:46:00,247.025,247.03,246.99,246.99,281000000.0
2007-07-04 09:47:00,246.99,247.02,246.985,247.0,557800000.0
2007-07-04 09:48:00,247.0,247.01,246.98,246.99,326000000.0
2007-07-04 09:49:00,246.99,247.01,246.98,246.99,1051599999.0
2007-07-04 09:50:00,246.99,247.02,246.99,247.005,1051900000.0
2007-07-04 09:51:00,247.0,247.04,247.0,247.01,968500000.0
2007-07-04 09:52:00,247.01,247.04,247.0,247.01,720699999.0
2007-07-04 09:53:00,247.02,247.03,247.0,247.01,426199999.0
2007-07-04 09:54:00,247.005,247.005,246.99,246.99,553600002.0
2007-07-04 09:55:00,247.0,247.01,246.98,247.01,478800002.0
2007-07-04 09:56:00,247.01,247.01,246.985,247.0,337700003.0
2007-07-04 09:57:00,247.0,247.02,246.99,246.995,597500003.0
2007-07-04 09:58:00,246.995,247.01,246.99,246.99,220500000.0
2007-07-04 09:59:00,246.985,246.99,246.94,246.94,702399993.0
2007-07-04 10:00:00,246.95,246.97,246.94,246.96,1011000000.0
2007-07-04 10:01:00,246.96,246.98,246.96,246.975,233199999.0
2007-07-04 10:02:00,246.975,246.98,246.97,246.98,199200004.0
2007-07-04 10:03:00,246.98,246.98,246.96,246.96,201600000.0
2007-07-04 10:04:00,246.96,247.005,246.94,246.985,1505400009.0
2007-07-04 10:05:00,246.99,247.02,246.99,247.01,456900000.0
2007-07-04 10:06:00,247.0,247.01,246.97,246.985,1391000009.0
2007-07-04 10:07:00,246.99,246.995,246.98,246.99,333000000.0
2007-07-04 10:08:00,246.99,247.01,246.97,246.98,1304499997.0
2007-07-04 10:09:00,246.97,247.01,246.97,246.98,247099998.0
2007-07-04 10:10:00,246.98,246.99,246.95,246.95,344800000.0
2007-07-04 10:11:00,246.95,246.97,246.95,246.96,559799995.0
2007-07-04 10:12:00,246.96,246.965,246.95,246.95,160900002.0
2007-07-04 10:13:00,246.955,247.03,246.95,247.0,789800003.0
2007-07-04 10:14:00,247.0,247.01,246.965,246.965,500600000.0
2007-07-04 10:15:00,246.965,246.98,246.96,246.975,119200000.0
2007-07-04 10:16:00,246.97,246.985,246.94,246.975,834300001.0
2007-07-04 10:17:00,246.975,246.98,246.96,246.97,285100002.0
2007-07-04 10:18:00,246.975,246.98,246.97,246.98,99400000.0
2007-07-04 10:19:00,246.98,246.99,246.96,246.98,380500002.0
2007-07-04 10:20:00,246.99,247.1,246.99,247.05,1058400004.0
2007-07-04 10:21:00,247.05,247.075,247.03,247.07,1496800002.0
2007-07-04 10:22:00,247.07,247.14,247.06,247.09,779400000.0
2007-07-04 10:23:00,247.09,247.12,247.08,247.1,639599998.0
2007-07-04 10:24:00,247.1,247.125,247.07,247.1,1508700007.0
2007-07-04 10:25:00,247.1,247.11,247.05,247.06,1220499998.0
2007-07-04 10:26:00,247.06,247.09,247.04,247.07,714700000.0
2007-07-04 10:27:00,247.07,247.07,247.04,247.065,425300000.0
2007-07-04 10:28:00,247.065,247.07,247.03,247.06,1173700001.0
2007-07-04 10:29:00,247.05,247.09,247.03,247.04,500800001.0
2007-07-04 10:30:00,247.09,247.14,247.05,247.135,1140399996.0
2007-07-04 10:31:00,247.135,247.135,247.07,247.07,1111899992.0
2007-07-04 10:32:00,247.07,247.12,247.06,247.12,1137799999.0
2007-07-04 10:33:00,247.11,247.15,247.11,247.14,327800000.0
2007-07-04 10:34:00,247.14,247.16,247.13,247.13,294899999.0
2007-07-04 10:35:00,247.13,247.18,247.12,247.16,1197999999.0
2007-07-04 10:36:00,247.16,247.17,247.13,247.135,886700004.0
2007-07-04 10:37:00,247.17,247.17,247.09,247.09,1133725010.0
2007-07-04 10:38:00,247.1,247.13,247.1,247.13,566200001.0
2007-07-04 10:39:00,247.13,247.14,247.12,247.13,404200001.0
2007-07-04 10:40:00,247.13,247.17,247.13,247.15,787900000.0
2007-07-04 10:41:00,247.16,247.18,247.14,247.15,622099998.0
2007-07-04 10:42:00,247.16,247.18,247.13,247.18,178000000.0
2007-07-04 10:43:00,247.16,247.2,247.16,247.19,480100001.0
2007-07-04 10:44:00,247.19,247.2,247.17,247.18,453699995.0
2007-07-04 10:45:00,247.18,247.19,247.16,247.165,419699998.0
2007-07-04 10:46:00,247.16,247.16,247.14,247.15,278800000.0
2007-07-04 10:47:00,247.15,247.17,247.13,247.17,221200000.0
2007-07-04 10:48:00,247.17,247.18,247.15,247.18,161500000.0
2007-07-04 10:49:00,247.17,247.2,247.15,247.18,461300001.0
2007-07-04 10:50:00,247.18,247.19,247.14,247.14,550299998.0
2007-07-04 10:51:00,247.15,247.17,247.1,247.11,982700002.0
2007-07-04 10:52:00,247.11,247.15,247.1,247.13,767499997.0
2007-07-04 10:53:00,247.15,247.16,247.13,247.16,305599999.0
2007-07-04 10:54:00,247.16,247.17,247.12,247.14,1178700002.0
2007-07-04 10:55:00,247.14,247.15,247.11,247.12,254200000.0
2007-07-04 10:56:00,247.12,247.14,247.12,247.13,365000002.0
2007-07-04 10:57:00,247.13,247.13,247.11,247.11,162400001.0
2007-07-04 10:58:00,247.11,247.11,247.04,247.07,419600000.0
2007-07-04 10:59:00,247.07,247.08,247.04,247.08,756500003.0
2007-07-04 11:00:00,247.08,247.08,247.01,247.01,662999994.0
2007-07-04 11:01:00,247.01,247.03,247.0,247.01,367800000.0
2007-07-04 11:02:00,247.0,247.02,246.97,246.98,521100006.0
2007-07-04 11:03:00,246.98,247.04,246.97,247.04,710300001.0
2007-07-04 11:04:00,247.04,247.05,246.99,247.01,684499993.0
2007-07-04 11:05:00,247.01,247.03,246.95,246.96,1618099997.0
2007-07-04 11:06:00,246.96,246.995,246.96,246.98,658899999.0
2007-07-04 11:07:00,246.98,247.04,246.98,247.04,384600001.0
2007-07-04 11:08:00,247.04,247.06,247.02,247.045,437899998.0
2007-07-04 11:09:00,247.04,247.07,247.03,247.03,1299499999.0
2007-07-04 11:10:00,247.03,247.05,247.025,247.03,630900000.0
2007-07-04 11:11:00,247.04,247.04,247.01,247.03,680499999.0
2007-07-04 11:12:00,247.025,247.04,247.02,247.03,625700002.0
2007-07-04 11:13:00,247.02,247.04,247.01,247.03,1108399995.0
2007-07-04 11:14:00,247.03,247.1,247.02,247.1,1097200003.0
2007-07-04 11:15:00,247.1,247.13,247.08,247.13,1163600000.0
2007-07-04 11:16:00,247.12,247.14,247.1,247.12,1320900014.0
2007-07-04 11:17:00,247.12,247.18,247.11,247.18,740400002.0
2007-07-04 11:18:00,247.18,247.19,247.15,247.175,513699999.0
2007-07-04 11:19:00,247.175,247.195,247.16,247.165,438300001.0
2007-07-04 11:20:00,247.165,247.165,247.14,247.145,604400002.0
2007-07-04 11:21:00,247.145,247.145,247.11,247.12,149000000.0
2007-07-04 11:22:00,247.12,247.13,247.1,247.11,569799999.0
2007-07-04 11:23:00,247.11,247.125,247.1,247.12,475600006.0
2007-07-04 11:24:00,247.13,247.15,247.125,247.145,310200000.0
2007-07-04 11:25:00,247.14,247.15,247.12,247.125,401000000.0
2007-07-04 11:26:00,247.125,247.14,247.09,247.12,930699999.0
2007-07-04 11:27:00,247.12,247.135,247.1,247.11,1201200003.0
2007-07-04 11:28:00,247.12,247.125,247.1,247.12,499700002.0
2007-07-04 11:29:00,247.12,247.13,247.12,247.12,121200000.0
2007-07-04 11:30:00,247.12,247.13,247.12,247.12,568500001.0
2007-07-04 11:31:00,247.12,247.15,247.12,247.15,365100007.0
2007-07-04 11:32:00,247.15,247.16,247.15,247.15,249200000.0
2007-07-04 11:33:00,247.16,247.17,247.15,247.17,68800000.0
2007-07-04 11:34:00,247.17,247.23,247.17,247.22,342600000.0
2007-07-04 11:35:00,247.22,247.22,247.17,247.17,380299996.0
2007-07-04 11:36:00,247.175,247.195,247.14,247.185,730700001.0
2007-07-04 11:37:00,247.185,247.195,247.16,247.16,582400004.0
2007-07-04 11:38:00,247.17,247.195,247.16,247.18,494000000.0
2007-07-04 11:39:00,247.18,247.18,247.14,247.16,385800003.0
2007-07-04 11:40:00,247.17,247.17,247.15,247.155,493800003.0
2007-07-04 11:41:00,247.155,247.17,247.155,247.155,157000000.0
2007-07-04 11:42:00,247.16,247.18,247.16,247.16,377199998.0
2007-07-04 11:43:00,247.16,247.16,247.12,247.14,412200000.0
2007-07-04 11:44:00,247.14,247.14,247.12,247.12,419900000.0
2007-07-04 11:45:00,247.12,247.12,247.115,247.115,278100000.0
2007-07-04 11:46:00,247.12,247.15,247.12,247.15,360400000.0
2007-07-04 11:47:00,247.15,247.15,247.13,247.13,756600000.0
2007-07-04 11:48:00,247.13,247.15,247.13,247.14,401999999.0
2007-07-04 11:49:00,247.14,247.15,247.14,247.14,341700003.0
2007-07-04 11:50:00,247.14,247.16,247.13,247.155,760399999.0
2007-07-04 11:51:00,247.16,247.17,247.13,247.15,849200004.0
2007-07-04 11:52:00,247.15,247.18,247.15,247.18,264000000.0
2007-07-04 11:53:00,247.18,247.2,247.16,247.19,312399999.0
2007-07-04 11:54:00,247.19,247.2,247.19,247.2,330499998.0
2007-07-04 11:55:00,247.2,247.23,247.19,247.23,293700000.0
2007-07-04 11:56:00,247.23,247.23,247.18,247.19,693899999.0
2007-07-04 11:57:00,247.18,247.2,247.17,247.18,508099999.0
2007-07-04 11:58:00,247.17,247.2,247.17,247.19,99400001.0
2007-07-04 11:59:00,247.19,247.21,247.16,247.18,176200000.0
2007-07-04 12:00:00,247.18,247.23,247.18,247.21,153000000.0
2007-07-04 12:01:00,247.21,247.21,247.21,247.21,16800000.0
2007-07-04 12:02:00,247.21,247.21,247.19,247.2,40000000.0
2007-07-04 12:03:00,247.21,247.21,247.19,247.21,317699999.0
2007-07-04 12:04:00,247.21,247.21,247.19,247.19,148500000.0
2007-07-04 12:05:00,247.2,247.22,247.19,247.19,368300000.0
2007-07-04 12:06:00,247.19,247.21,247.19,247.21,306700001.0
2007-07-04 12:07:00,247.21,247.21,247.18,247.19,218400000.0
2007-07-04 12:08:00,247.19,247.19,247.16,247.17,220400003.0
2007-07-04 12:09:00,247.17,247.19,247.17,247.17,126200001.0
2007-07-04 12:10:00,247.17,247.21,247.17,247.21,46400000.0
2007-07-04 12:11:00,247.21,247.22,247.2,247.2,229399999.0
2007-07-04 12:12:00,247.2,247.21,247.175,247.175,337700001.0
2007-07-04 12:13:00,247.18,247.19,247.16,247.18,259200002.0
2007-07-04 12:14:00,247.18,247.185,247.15,247.18,726700001.0
2007-07-04 12:15:00,247.18,247.18,247.16,247.16,393200003.0
2007-07-04 12:16:00,247.16,247.16,247.14,247.14,86200000.0
2007-07-04 12:17:00,247.14,247.14,247.13,247.135,227899999.0
2007-07-04 12:18:00,247.135,247.14,247.11,247.14,554000002.0
2007-07-04 12:19:00,247.14,247.14,247.08,247.09,874499997.0
2007-07-04 12:20:00,247.08,247.115,247.07,247.09,433100000.0
2007-07-04 12:21:00,247.09,247.12,247.09,247.09,369399998.0
2007-07-04 12:22:00,247.09,247.09,247.07,247.07,1121200002.0
2007-07-04 12:23:00,247.07,247.085,247.07,247.085,219099999.0
2007-07-04 12:24:00,247.08,247.1,247.08,247.1,136399999.0
2007-07-04 12:25:00,247.1,247.1,247.1,247.1,7200000.0
2007-07-04 12:26:00,247.1,247.1,247.1,247.1,27200000.0
2007-07-04 12:27:00,247.1,247.12,247.09,247.09,234800000.0
2007-07-04 12:28:00,247.09,247.1,247.08,247.09,384499999.0
2007-07-04 12:29:00,247.09,247.09,247.09,247.09,19800000.0
2007-07-04 12:30:00,247.09,247.1,247.08,247.1,194200000.0
2007-07-04 12:31:00,247.1,247.125,247.095,247.125,257300003.0
2007-07-04 12:32:00,247.12,247.15,247.11,247.11,637100002.0
2007-07-04 12:33:00,247.12,247.12,247.12,247.12,106800003.0
2007-07-04 12:34:00,247.12,247.15,247.11,247.12,361999998.0
2007-07-04 12:35:00,247.12,247.13,247.105,247.13,142100001.0
2007-07-04 12:36:00,247.12,247.13,247.11,247.13,396699996.0
2007-07-04 12:37:00,247.14,247.14,247.12,247.13,184200000.0
2007-07-04 12:38:00,247.13,247.14,247.12,247.13,180800001.0
2007-07-04 12:39:00,247.13,247.14,247.13,247.13,145800000.0
2007-07-04 12:40:00,247.13,247.14,247.11,247.11,397600000.0
2007-07-04 12:41:00,247.11,247.135,247.11,247.135,379200000.0
2007-07-04 12:42:00,247.13,247.135,247.13,247.135,18600000.0
2007-07-04 12:43:00,247.13,247.135,247.13,247.135,20600000.0
2007-07-04 12:44:00,247.14,247.14,247.13,247.13,131400000.0
2007-07-04 12:45:00,247.135,247.17,247.13,247.16,721599998.0
2007-07-04 12:46:00,247.16,247.18,247.15,247.16,336400004.0
2007-07-04 12:47:00,247.16,247.19,247.15,247.15,652399996.0
2007-07-04 12:48:00,247.15,247.16,247.13,247.14,105800000.0
2007-07-04 12:49:00,247.14,247.15,247.1,247.13,615999999.0
2007-07-04 12:50:00,247.13,247.16,247.115,247.14,250600000.0
2007-07-04 12:51:00,247.14,247.18,247.14,247.16,143300000.0
2007-07-04 12:52:00,247.16,247.19,247.15,247.16,377900000.0
2007-07-04 12:53:00,247.16,247.16,247.15,247.15,167800000.0
2007-07-04 12:54:00,247.15,247.17,247.15,247.17,373500003.0
2007-07-04 12:55:00,247.17,247.18,247.16,247.16,385600000.0
2007-07-04 12:56:00,247.16,247.22,247.16,247.22,325500000.0
2007-07-04 12:57:00,247.225,247.25,247.15,247.155,675500002.0
2007-07-04 12:58:00,247.16,247.16,247.11,247.12,516400000.0
2007-07-04 12:59:00,247.12,247.18,247.12,247.18,1023000003.0
2007-07-04 13:00:00,247.18,247.2,247.16,247.17,1085100002.0
2007-07-04 13:01:00,247.17,247.18,247.09,247.09,681800005.0
2007-07-04 13:02:00,247.09,247.12,247.08,247.105,519700001.0
2007-07-04 13:03:00,247.105,247.12,247.08,247.11,588999998.0
2007-07-04 13:04:00,247.11,247.17,247.11,247.15,285700000.0
2007-07-04 13:05:00,247.15,247.15,247.105,247.12,719900002.0
2007-07-04 13:06:00,247.12,247.14,247.115,247.13,341400001.0
2007-07-04 13:07:00,247.13,247.18,247.12,247.18,590600007.0
2007-07-04 13:08:00,247.18,247.19,247.12,247.14,652300002.0
2007-07-04 13:09:00,247.14,247.19,247.13,247.19,433300004.0
2007-07-04 13:10:00,247.19,247.19,247.17,247.18,160000000.0
2007-07-04 13:11:00,247.18,247.2,247.17,247.18,279900000.0
2007-07-04 13:12:00,247.19,247.205,247.15,247.17,731600001.0
2007-07-04 13:13:00,247.17,247.205,247.17,247.18,808800010.0
2007-07-04 13:14:00,247.18,247.2,247.17,247.19,255700000.0
2007-07-04 13:15:00,247.18,247.21,247.18,247.19,218000002.0
2007-07-04 13:16:00,247.195,247.195,247.19,247.19,17600000.0
2007-07-04 13:17:00,247.19,247.19,247.17,247.17,104600000.0
2007-07-04 13:18:00,247.18,247.18,247.17,247.17,79600000.0
2007-07-04 13:19:00,247.17,247.19,247.16,247.19,508500000.0
2007-07-04 13:20:00,247.19,247.19,247.17,247.185,165700000.0
2007-07-04 13:21:00,247.19,247.195,247.13,247.14,493999996.0
2007-07-04 13:22:00,247.15,247.21,247.15,247.2,98600000.0
2007-07-04 13:23:00,247.2,247.21,247.18,247.2,467900000.0
2007-07-04 13:24:00,247.2,247.2,247.16,247.185,351899999.0
2007-07-04 13:25:00,247.185,247.195,247.17,247.17,128200000.0
2007-07-04 13:26:00,247.18,247.2,247.175,247.19,273199999.0
2007-07-04 13:27:00,247.18,247.19,247.15,247.18,412700001.0
2007-07-04 13:28:00,247.18,247.18,247.18,247.18,81300000.0
2007-07-04 13:29:00,247.2,247.2,247.19,247.19,17600000.0
2007-07-04 13:30:00,247.19,247.19,247.17,247.17,454799998.0
2007-07-04 13:31:00,247.17,247.18,247.165,247.165,103000000.0
2007-07-04 13:32:00,247.165,247.185,247.165,247.18,195000000.0
2007-07-04 13:33:00,247.2,247.2,247.18,247.19,125200000.0
2007-07-04 13:34:00,247.19,247.2,247.19,247.2,26400000.0
2007-07-04 13:35:00,247.2,247.2,247.19,247.19,46400000.0
2007-07-04 13:36:00,247.19,247.2,247.18,247.2,85000000.0
2007-07-04 13:37:00,247.2,247.2,247.19,247.19,130600000.0
2007-07-04 13:38:00,247.19,247.19,247.16,247.19,123899999.0
2007-07-04 13:39:00,247.19,247.21,247.18,247.18,846399995.0
2007-07-04 13:40:00,247.18,247.185,247.17,247.17,122400000.0
2007-07-04 13:41:00,247.175,247.2,247.175,247.2,71600000.0
2007-07-04 13:42:00,247.2,247.21,247.2,247.2,147600000.0
2007-07-04 13:43:00,247.21,247.21,247.19,247.19,113800000.0
2007-07-04 13:44:00,247.19,247.19,247.13,247.15,499899991.0
2007-07-04 13:45:00,247.16,247.17,247.16,247.16,128200000.0
2007-07-04 13:46:00,247.165,247.18,247.16,247.18,45400000.0
2007-07-04 13:47:00,247.18,247.18,247.16,247.17,141299999.0
2007-07-04 13:48:00,247.17,247.18,247.16,247.18,128500001.0
2007-07-04 13:49:00,247.18,247.18,247.16,247.17,56400000.0
2007-07-04 13:50:00,247.17,247.17,247.15,247.16,99000000.0
2007-07-04 13:51:00,247.17,247.18,247.16,247.18,73600000.0
2007-07-04 13:52:00,247.18,247.18,247.18,247.18,91200000.0
2007-07-04 13:53:00,247.18,247.2,247.17,247.18,241500002.0
2007-07-04 13:54:00,247.18,247.18,247.16,247.17,149100001.0
2007-07-04 13:55:00,247.17,247.2,247.145,247.2,104600000.0
2007-07-04 13:56:00,247.2,247.2,247.17,247.18,148900001.0
2007-07-04 13:57:00,247.18,247.18,247.17,247.18,202600000.0
2007-07-04 13:58:00,247.18,247.18,247.13,247.14,567299996.0
2007-07-04 13:59:00,247.16,247.18,247.12,247.14,1190200003.0
2007-07-04 14:00:00,247.14,247.16,247.13,247.15,470400000.0
2007-07-04 14:01:00,247.15,247.2,247.15,247.2,499800000.0
2007-07-04 14:02:00,247.2,247.21,247.17,247.18,672699996.0
2007-07-04 14:03:00,247.18,247.21,247.17,247.18,337699997.0
2007-07-04 14:04:00,247.18,247.18,247.16,247.16,129500000.0
2007-07-04 14:05:00,247.16,247.18,247.15,247.155,639500000.0
2007-07-04 14:06:00,247.16,247.18,247.15,247.17,403399999.0
2007-07-04 14:07:00,247.16,247.17,247.13,247.13,233799998.0
2007-07-04 14:08:00,247.13,247.13,247.07,247.1,243699998.0
2007-07-04 14:09:00,247.1,247.1,247.08,247.1,126800000.0
2007-07-04 14:10:00,247.1,247.17,247.1,247.15,1002000002.0
2007-07-04 14:11:00,247.15,247.15,247.11,247.11,418700004.0
2007-07-04 14:12:00,247.11,247.13,247.07,247.07,394900003.0
2007-07-04 14:13:00,247.07,247.11,247.07,247.09,290999999.0
2007-07-04 14:14:00,247.095,247.11,247.035,247.035,535400000.0
2007-07-04 14:15:00,247.03,247.15,247.03,247.13,1262400010.0
2007-07-04 14:16:00,247.13,247.14,247.11,247.14,243299999.0
2007-07-04 14:17:00,247.14,247.14,247.12,247.13,177500000.0
2007-07-04 14:18:00,247.13,247.15,247.13,247.14,126700000.0
2007-07-04 14:19:00,247.14,247.14,247.09,247.115,473543520.0
2007-07-04 14:20:00,247.115,247.16,247.11,247.13,363599999.0
2007-07-04 14:21:00,247.13,247.14,247.12,247.12,266000003.0
2007-07-04 14:22:00,247.12,247.13,247.09,247.09,663000000.0
2007-07-04 14:23:00,247.1,247.13,247.09,247.11,154600001.0
2007-07-04 14:24:00,247.11,247.12,247.1,247.115,101600000.0
2007-07-04 14:25:00,247.115,247.14,247.11,247.14,169399999.0
2007-07-04 14:26:00,247.14,247.14,247.11,247.12,232899998.0
2007-07-04 14:27:00,247.12,247.12,247.105,247.12,75700000.0
2007-07-04 14:28:00,247.12,247.12,247.12,247.12,2400000.0
2007-07-04 14:29:00,247.12,247.13,247.06,247.06,833599998.0
2007-07-04 14:30:00,247.06,247.075,247.045,247.06,552999999.0
2007-07-04 14:31:00,247.06,247.06,246.99,247.02,699399998.0
2007-07-04 14:32:00,247.02,247.04,247.02,247.03,473500001.0
2007-07-04 14:33:00,247.03,247.03,247.005,247.02,611200000.0
2007-07-04 14:34:00,247.02,247.04,247.015,247.04,149499999.0
2007-07-04 14:35:00,247.04,247.04,246.99,246.99,255100000.0
2007-07-04 14:36:00,246.99,247.01,246.99,247.01,135000000.0
2007-07-04 14:37:00,247.01,247.02,247.0,247.0,230200000.0
2007-07-04 14:38:00,247.0,247.01,246.98,247.01,247199995.0
2007-07-04 14:39:00,247.01,247.07,247.0,247.05,555399998.0
2007-07-04 14:40:00,247.05,247.11,247.05,247.09,1017599998.0
2007-07-04 14:41:00,247.09,247.11,247.075,247.1,588599999.0
2007-07-04 14:42:00,247.11,247.11,247.075,247.08,336999998.0
2007-07-04 14:43:00,247.08,247.1,247.04,247.055,530000001.0
2007-07-04 14:44:00,247.06,247.08,247.04,247.08,705199997.0
2007-07-04 14:45:00,247.08,247.09,247.08,247.08,211700003.0
2007-07-04 14:46:00,247.09,247.09,247.085,247.09,101500000.0
2007-07-04 14:47:00,247.09,247.1,247.075,247.08,278200001.0
2007-07-04 14:48:00,247.08,247.1,247.07,247.09,529500002.0
2007-07-04 14:49:00,247.09,247.09,247.06,247.09,190799998.0
2007-07-04 14:50:00,247.09,247.1,247.08,247.08,300000000.0
2007-07-04 14:51:00,247.09,247.11,247.09,247.11,177400000.0
2007-07-04 14:52:00,247.12,247.12,247.09,247.09,269700000.0
2007-07-04 14:53:00,247.09,247.11,247.09,247.1,317400002.0
2007-07-04 14:54:00,247.1,247.11,247.08,247.09,559600001.0
2007-07-04 14:55:00,247.09,247.09,247.07,247.09,330200000.0
2007-07-04 14:56:00,247.09,247.09,247.065,247.065,61500000.0
2007-07-04 14:57:00,247.065,247.08,247.05,247.08,432699999.0
2007-07-04 14:58:00,247.08,247.08,247.055,247.07,620299995.0
2007-07-04 14:59:00,247.07,247.07,247.07,247.07,161600001.0
2007-07-04 15:00:00,247.07,247.08,247.07,247.07,189000001.0
2007-07-04 15:01:00,247.09,247.09,247.07,247.07,177500002.0
2007-07-04 15:02:00,247.07,247.1,247.02,247.07,947199996.0
2007-07-04 15:03:00,247.07,247.09,247.04,247.06,804900003.0
2007-07-04 15:04:00,247.06,247.06,247.02,247.03,813900002.0
2007-07-04 15:05:00,247.03,247.05,247.02,247.02,480600001.0
2007-07-04 15:06:00,247.02,247.04,247.02,247.03,327399998.0
2007-07-04 15:07:00,247.03,247.06,247.03,247.05,248800002.0
2007-07-04 15:08:00,247.04,247.08,247.04,247.08,178800000.0
2007-07-04 15:09:00,247.08,247.08,247.05,247.06,282299999.0
2007-07-04 15:10:00,247.07,247.07,247.05,247.07,375199999.0
2007-07-04 15:11:00,247.09,247.09,247.06,247.08,185200000.0
2007-07-04 15:12:00,247.08,247.08,247.05,247.06,120600000.0
2007-07-04 15:13:00,247.025,247.055,247.025,247.035,289300000.0
2007-07-04 15:14:00,247.06,247.06,247.05,247.05,136700000.0
2007-07-04 15:15:00,247.05,247.06,247.05,247.05,120300000.0
2007-07-04 15:16:00,247.05,247.05,247.03,247.04,509200003.0
2007-07-04 15:17:00,247.03,247.04,246.99,246.99,281299997.0
2007-07-04 15:18:00,246.99,247.02,246.99,247.02,256400001.0
2007-07-04 15:19:00,247.03,247.03,246.94,246.94,197900000.0
2007-07-04 15:20:00,246.94,247.0,246.93,247.0,784599994.0
2007-07-04 15:21:00,247.0,247.02,246.89,246.97,1465699997.0
2007-07-04 15:22:00,246.96,246.97,246.93,246.97,595200002.0
2007-07-04 15:23:00,246.96,246.98,246.96,246.97,396200003.0
2007-07-04 15:24:00,246.97,246.99,246.94,246.96,425099999.0
2007-07-04 15:25:00,246.96,247.0,246.94,246.99,681299999.0
2007-07-04 15:26:00,246.99,247.01,246.98,246.99,1021099990.0
2007-07-04 15:27:00,246.99,246.99,246.95,246.98,315000000.0
2007-07-04 15:28:00,246.98,247.01,246.95,246.99,884400000.0
2007-07-04 15:29:00,246.99,247.01,246.95,246.95,634000001.0
2007-07-04 15:30:00,246.95,247.03,246.95,247.02,1538100007.0
2007-07-04 15:31:00,247.01,247.04,246.98,247.04,772700002.0
2007-07-04 15:32:00,247.04,247.06,247.01,247.06,577599999.0
2007-07-04 15:33:00,247.06,247.06,247.05,247.05,65200000.0
2007-07-04 15:34:00,247.06,247.11,247.05,247.11,293200000.0
2007-07-04 15:35:00,247.11,247.12,247.1,247.1,534800004.0
2007-07-04 15:36:00,247.1,247.1,247.08,247.08,335199996.0
2007-07-04 15:37:00,247.08,247.1,247.08,247.1,495900002.0
2007-07-04 15:38:00,247.1,247.13,247.09,247.11,436200001.0
2007-07-04 15:39:00,247.11,247.12,247.1,247.1,202100000.0
2007-07-04 15:40:00,247.1,247.11,247.09,247.1,366100000.0
2007-07-04 15:41:00,247.1,247.17,247.1,247.15,371300003.0
2007-07-04 15:42:00,247.15,247.16,247.14,247.14,235800000.0
2007-07-04 15:43:00,247.14,247.2,247.14,247.18,347400000.0
2007-07-04 15:44:00,247.17,247.19,247.11,247.14,1791900007.0
2007-07-04 15:45:00,247.14,247.15,247.12,247.12,422600002.0
2007-07-04 15:46:00,247.12,247.17,247.1,247.15,1255099992.0
2007-07-04 15:47:00,247.15,247.17,247.15,247.15,542800003.0
2007-07-04 15:48:00,247.15,247.16,247.13,247.14,491400002.0
2007-07-04 15:49:00,247.14,247.16,247.14,247.16,220300000.0
2007-07-04 15:50:00,247.16,247.18,247.15,247.17,974200003.0
2007-07-04 15:51:00,247.17,247.21,247.17,247.2,569899996.0
2007-07-04 15:52:00,247.19,247.19,247.14,247.17,584699999.0
2007-07-04 15:53:00,247.17,247.19,247.16,247.18,239799996.0
2007-07-04 15:54:00,247.19,247.21,247.16,247.18,406100000.0
2007-07-04 15:55:00,247.18,247.19,247.13,247.14,834599999.0
2007-07-04 15:56:00,247.14,247.15,247.1,247.14,316500001.0
2007-07-04 15:57:00,247.15,247.16,247.11,247.14,628499996.0
2007-07-04 15:58:00,247.15,247.18,247.15,247.16,199200000.0
2007-07-04 15:59:00,247.16,247.19,247.15,247.18,304900000.0
2007-07-04 16:00:00,247.18,247.19,247.16,247.19,243800000.0
2007-07-04 16:01:00,247.19,247.19,247.16,247.17,135200000.0
2007-07-04 16:02:00,247.18,247.21,247.18,247.21,519200003.0
2007-07-04 16:03:00,247.21,247.24,247.21,247.23,365000000.0
2007-07-04 16:04:00,247.23,247.23,247.21,247.21,390700000.0
2007-07-04 16:05:00,247.21,247.22,247.2,247.22,377299996.0
2007-07-04 16:06:00,247.22,247.22,247.2,247.22,320400000.0
2007-07-04 16:07:00,247.22,247.23,247.22,247.23,198800000.0
2007-07-04 16:08:00,247.23,247.26,247.23,247.26,124400000.0
2007-07-04 16:09:00,247.26,247.26,247.2,247.2,858200002.0
2007-07-04 16:10:00,247.21,247.23,247.21,247.22,174200001.0
2007-07-04 16:11:00,247.22,247.24,247.17,247.19,731699999.0
2007-07-04 16:12:00,247.19,247.23,247.17,247.19,509200000.0
2007-07-04 16:13:00,247.19,247.21,247.19,247.21,232700000.0
2007-07-04 16:14:00,247.21,247.24,247.19,247.23,353400000.0
2007-07-04 16:15:00,247.23,247.27,247.22,247.26,603500001.0
2007-07-04 16:16:00,247.26,247.26,247.23,247.26,765900001.0
2007-07-04 16:17:00,247.26,247.26,247.2,247.22,553700001.0
2007-07-04 16:18:00,247.23,247.23,247.16,247.16,872200001.0
2007-07-04 16:19:00,247.17,247.19,247.16,247.19,245800000.0
2007-07-04 16:20:00,247.19,247.19,247.15,247.17,439100001.0
2007-07-04 16:21:00,247.17,247.19,247.15,247.18,313600000.0
2007-07-04 16:22:00,247.19,247.19,247.17,247.18,227000000.0
2007-07-04 16:23:00,247.18,247.19,247.16,247.16,315800000.0
2007-07-04 16:24:00,247.16,247.2,247.16,247.2,174300000.0
2007-07-04 16:25:00,247.21,247.21,247.17,247.19,262699998.0
2007-07-04 16:26:00,247.19,247.2,247.17,247.19,163199999.0
2007-07-04 16:27:00,247.19,247.23,247.17,247.17,284100000.0
2007-07-04 16:28:00,247.17,247.19,247.16,247.17,150399997.0
2007-07-04 16:29:00,247.17,247.19,247.17,247.18,515900000.0
2007-07-04 16:30:00,247.18,247.18,247.16,247.17,687399999.0
2007-07-04 16:31:00,247.17,247.17,247.17,247.17,132300000.0
2007-07-04 16:32:00,247.17,247.19,247.16,247.19,186000000.0
2007-07-04 16:33:00,247.17,247.19,247.15,247.16,178000000.0
2007-07-04 16:34:00,247.16,247.17,247.15,247.16,115500000.0
2007-07-04 16:35:00,247.16,247.2,247.14,247.18,647799998.0
2007-07-04 16:36:00,247.18,247.19,247.16,247.17,190700000.0
2007-07-04 16:37:00,247.16,247.17,247.16,247.17,156100000.0
2007-07-04 16:38:00,247.19,247.19,247.14,247.15,466200000.0
2007-07-04 16:39:00,247.15,247.17,247.15,247.16,203900000.0
2007-07-04 16:40:00,247.16,247.185,247.15,247.18,393400002.0
2007-07-04 16:41:00,247.19,247.19,247.16,247.17,287699999.0
2007-07-04 16:42:00,247.17,247.22,247.17,247.22,360400000.0
2007-07-04 16:43:00,247.22,247.24,247.19,247.19,246000000.0
2007-07-04 16:44:00,247.19,247.19,247.15,247.17,359400001.0
2007-07-04 16:45:00,247.17,247.17,247.15,247.16,139600000.0
2007-07-04 16:46:00,247.16,247.16,247.11,247.12,469800003.0
2007-07-04 16:47:00,247.12,247.13,247.11,247.12,308399999.0
2007-07-04 16:48:00,247.115,247.13,247.11,247.12,444699999.0
2007-07-04 16:49:00,247.12,247.13,247.1,247.11,502100000.0
2007-07-04 16:50:00,247.11,247.13,247.11,247.13,498899995.0
2007-07-04 16:51:00,247.12,247.13,247.09,247.13,819300000.0
2007-07-04 16:52:00,247.13,247.17,247.13,247.14,412699999.0
2007-07-04 16:53:00,247.14,247.15,247.13,247.135,997800003.0
2007-07-04 16:54:00,247.14,247.15,247.13,247.14,609600005.0
2007-07-04 16:55:00,247.15,247.19,247.12,247.13,823500000.0
2007-07-04 16:56:00,247.12,247.12,247.11,247.12,392800000.0
2007-07-04 16:57:00,247.115,247.12,247.07,247.07,854100001.0
2007-07-04 16:58:00,247.1,247.13,247.09,247.12,689499999.0
2007-07-04 16:59:00,247.12,247.14,247.1,247.12,890300000.0
2007-07-04 17:00:00,247.12,247.17,247.12,247.13,1353199997.0
2007-07-04 17:01:00,247.135,247.14,247.11,247.14,843600012.0
2007-07-04 17:02:00,247.13,247.15,247.1,247.14,1141300005.0
2007-07-04 17:03:00,247.14,247.23,247.14,247.21,1047199999.0
2007-07-04 17:04:00,247.21,247.21,247.14,247.16,800600002.0
2007-07-04 17:05:00,247.16,247.17,247.14,247.14,269300000.0
2007-07-04 17:06:00,247.14,247.15,247.12,247.15,429700000.0
2007-07-04 17:07:00,247.15,247.17,247.13,247.16,392200000.0
2007-07-04 17:08:00,247.16,247.16,247.12,247.12,110100000.0
2007-07-04 17:09:00,247.12,247.14,247.09,247.115,359700001.0
2007-07-04 17:10:00,247.12,247.14,247.1,247.105,552700003.0
2007-07-04 17:11:00,247.11,247.15,247.1,247.15,629000000.0
2007-07-04 17:12:00,247.15,247.16,247.13,247.15,564499997.0
2007-07-04 17:13:00,247.15,247.165,247.15,247.15,313099999.0
2007-07-04 17:14:00,247.16,247.16,247.13,247.13,415500002.0
2007-07-04 17:15:00,247.14,247.16,247.14,247.16,506200002.0
2007-07-04 17:16:00,247.16,247.18,247.14,247.15,468300002.0
2007-07-04 17:17:00,247.15,247.16,247.14,247.16,296100000.0
2007-07-04 17:18:00,247.16,247.17,247.13,247.15,598499999.0
2007-07-04 17:19:00,247.15,247.15,247.105,247.105,257500000.0
2007-07-04 17:20:00,247.09,247.1,247.075,247.075,545000005.0
2007-07-04 17:21:00,247.08,247.115,247.08,247.1,303700000.0
2007-07-04 17:22:00,247.09,247.155,247.08,247.14,476799996.0
2007-07-04 17:23:00,247.14,247.155,247.11,247.14,279100001.0
2007-07-04 17:24:00,247.14,247.165,247.14,247.165,40300000.0
2007-07-04 17:25:00,247.16,247.195,247.16,247.195,80200000.0
2007-07-04 17:26:00,247.18,247.19,247.14,247.14,214100000.0
2007-07-04 17:27:00,247.13,247.16,247.13,247.13,127500000.0
2007-07-04 17:28:00,247.13,247.17,247.13,247.15,126100000.0
2007-07-04 17:29:00,247.14,247.15,247.12,247.15,243099999.0
2007-07-04 17:30:00,247.16,247.185,247.14,247.175,157200001.0
2007-07-04 17:31:00,247.18,247.2,247.13,247.2,476199998.0
2007-07-04 17:32:00,247.23,247.235,247.18,247.18,327899997.0
2007-07-04 17:33:00,247.175,247.19,247.15,247.185,99200000.0
2007-07-04 17:34:00,247.185,247.25,247.185,247.24,91900000.0
2007-07-04 17:35:00,247.24,247.24,247.2,247.2,54600000.0
2007-07-04 17:36:00,247.2,247.245,247.2,247.22,441699999.0
2007-07-04 17:37:00,247.21,247.23,247.19,247.23,503900002.0
2007-07-04 17:38:00,247.22,247.23,247.19,247.21,396600001.0
2007-07-04 17:39:00,247.19,247.21,247.18,247.21,398800000.0
2007-07-04 17:40:00,247.2,247.2,247.14,247.18,302299998.0
2007-07-04 17:41:00,247.16,247.21,247.16,247.19,319800001.0
2007-07-04 17:42:00,247.18,247.23,247.165,247.21,521200007.0
2007-07-04 17:43:00,247.21,247.24,247.18,247.205,334999998.0
2007-07-04 17:44:00,247.205,247.23,247.2,247.21,358100000.0
2007-07-04 17:45:00,247.21,247.25,247.21,247.23,331800000.0
2007-07-04 17:46:00,247.23,247.23,247.195,247.195,339000001.0
2007-07-04 17:47:00,247.2,247.25,247.185,247.21,733600005.0
2007-07-04 17:48:00,247.21,247.235,247.2,247.2,322199999.0
2007-07-04 17:49:00,247.21,247.24,247.19,247.2,763599999.0
2007-07-04 17:50:00,247.19,247.22,247.17,247.2,486500004.0
2007-07-04 17:51:00,247.19,247.27,247.17,247.225,1143399994.0
2007-07-04 17:52:00,247.225,247.225,247.21,247.21,125400000.0
2007-07-04 17:53:00,247.21,247.22,247.2,247.205,105600000.0
2007-07-04 17:54:00,247.21,247.215,247.2,247.2,156799999.0
2007-07-04 17:55:00,247.21,247.24,247.17,247.2,764400007.0
2007-07-04 17:56:00,247.21,247.21,247.15,247.155,243199998.0
2007-07-04 17:57:00,247.155,247.155,247.14,247.15,331700000.0
2007-07-04 17:58:00,247.15,247.17,247.15,247.16,319400001.0
2007-07-04 17:59:00,247.17,247.185,247.15,247.15,124000000.0
2007-07-04 18:00:00,247.15,247.16,247.15,247.16,182100000.0
2007-07-04 18:01:00,247.16,247.16,247.13,247.13,189599998.0
2007-07-04 18:02:00,247.14,247.15,247.12,247.12,384200001.0
2007-07-04 18:03:00,247.12,247.13,247.11,247.11,692399994.0
2007-07-04 18:04:00,247.11,247.16,247.11,247.14,453399996.0
2007-07-04 18:05:00,247.14,247.145,247.14,247.14,229700002.0
2007-07-04 18:06:00,247.14,247.14,247.13,247.13,161899997.0
2007-07-04 18:07:00,247.16,247.18,247.15,247.18,174600000.0
2007-07-04 18:08:00,247.18,247.18,247.15,247.16,124500000.0
2007-07-04 18:09:00,247.16,247.175,247.14,247.15,170600000.0
2007-07-04 18:10:00,247.15,247.16,247.15,247.16,52000000.0
2007-07-04 18:11:00,247.165,247.165,247.155,247.16,46400000.0
2007-07-04 18:12:00,247.15,247.17,247.12,247.14,165500000.0
2007-07-04 18:13:00,247.14,247.19,247.14,247.16,149600000.0
2007-07-04 18:14:00,247.15,247.16,247.145,247.16,12700000.0
2007-07-04 18:15:00,247.165,247.18,247.165,247.18,8600000.0
2007-07-04 18:16:00,247.18,247.18,247.16,247.16,47799999.0
2007-07-04 18:17:00,247.165,247.18,247.12,247.155,182900000.0
2007-07-04 18:18:00,247.155,247.16,247.14,247.14,57600000.0
2007-07-04 18:19:00,247.145,247.16,247.145,247.15,20800000.0
2007-07-04 18:20:00,247.16,247.16,247.13,247.14,203600000.0
2007-07-04 18:21:00,247.14,247.14,247.105,247.105,84399999.0
2007-07-04 18:22:00,247.11,247.11,247.09,247.09,89600000.0
2007-07-04 18:23:00,247.1,247.12,247.1,247.12,45200000.0
2007-07-04 18:24:00,247.12,247.16,247.115,247.16,226500001.0
2007-07-04 18:25:00,247.16,247.16,247.14,247.15,76400000.0
2007-07-04 18:26:00,247.145,247.15,247.13,247.14,78500000.0
2007-07-04 18:27:00,247.14,247.14,247.14,247.14,56500000.0
2007-07-04 18:28:00,247.14,247.17,247.14,247.16,47300000.0
2007-07-04 18:29:00,247.17,247.19,247.17,247.17,61300000.0
2007-07-04 18:30:00,247.18,247.19,247.18,247.19,8500000.0
2007-07-04 18:31:00,247.19,247.21,247.18,247.21,110100000.0
2007-07-04 18:32:00,247.21,247.21,247.21,247.21,4600000.0
2007-07-04 18:33:00,247.19,247.21,247.19,247.21,33300000.0
2007-07-04 18:34:00,247.21,247.22,247.21,247.22,49100000.0
2007-07-04 18:35:00,247.23,247.23,247.19,247.23,206700000.0
2007-07-04 18:36:00,247.23,247.23,247.21,247.21,3900000.0
2007-07-04 18:37:00,247.21,247.21,247.21,247.21,4000000.0
2007-07-04 18:38:00,247.21,247.21,247.21,247.21,16800000.0
2007-07-04 18:39:00,247.22,247.22,247.22,247.22,2300000.0
2007-07-04 18:40:00,247.22,247.22,247.205,247.205,6300000.0
2007-07-04 18:41:00,247.21,247.22,247.21,247.22,28400000.0
2007-07-04 18:42:00,247.215,247.22,247.21,247.21,60600000.0
2007-07-04 18:43:00,247.21,247.21,247.2,247.2,26400000.0
2007-07-04 18:44:00,247.2,247.2,247.17,247.17,84100001.0
2007-07-04 18:45:00,247.18,247.18,247.16,247.16,275000003.0
2007-07-04 18:46:00,247.16,247.16,247.16,247.16,32000000.0
2007-07-04 18:47:00,247.16,247.16,247.12,247.13,123100000.0
2007-07-04 18:48:00,247.13,247.15,247.1,247.13,419800000.0
2007-07-04 18:49:00,247.13,247.19,247.11,247.19,549600000.0
2007-07-04 18:50:00,247.19,247.21,247.15,247.18,143600000.0
2007-07-04 18:51:00,247.17,247.19,247.15,247.19,94800000.0
2007-07-04 18:52:00,247.19,247.25,247.17,247.25,153900000.0
2007-07-04 18:53:00,247.23,247.25,247.22,247.245,328200002.0
2007-07-04 18:54:00,247.245,247.27,247.235,247.27,251000000.0
2007-07-04 18:55:00,247.27,247.27,247.24,247.26,182100000.0
2007-07-04 18:56:00,247.25,247.25,247.22,247.24,140200000.0
2007-07-04 18:57:00,247.23,247.24,247.21,247.24,125600001.0
2007-07-04 18:58:00,247.24,247.25,247.24,247.25,27500000.0
2007-07-04 18:59:00,247.245,247.245,247.245,247.245,4000000.0
2007-07-04 19:00:00,247.229,247.236,247.206,247.23,739399998.0
2007-07-04 19:01:00,247.234,247.248,247.217,247.217,1346900001.0
2007-07-04 19:02:00,247.245,247.25,247.2,247.21,250400000.0
2007-07-04 19:03:00,247.21,247.22,247.2,247.2,466299996.0
2007-07-04 19:04:00,247.205,247.21,247.185,247.2,145300000.0
2007-07-04 19:05:00,247.21,247.225,247.21,247.225,47000000.0
2007-07-04 19:06:00,247.22,247.22,247.215,247.215,20600000.0
2007-07-04 19:07:00,247.215,247.22,247.145,247.19,288400000.0
2007-07-04 19:08:00,247.18,247.205,247.18,247.2,120800000.0
2007-07-04 19:09:00,247.185,247.19,247.125,247.19,199000000.0
2007-07-04 19:10:00,247.19,247.22,247.155,247.21,170300000.0
2007-07-04 19:11:00,247.21,247.21,247.16,247.17,231800001.0
2007-07-04 19:12:00,247.17,247.18,247.17,247.18,29700000.0
2007-07-04 19:13:00,247.165,247.2,247.16,247.19,251800000.0
2007-07-04 19:14:00,247.19,247.2,247.17,247.17,162799998.0
2007-07-04 19:15:00,247.18,247.195,247.14,247.195,678699999.0
2007-07-04 19:16:00,247.195,247.195,247.175,247.185,114700000.0
2007-07-04 19:17:00,247.185,247.19,247.17,247.19,183700000.0
2007-07-04 19:18:00,247.18,247.18,247.16,247.17,62800000.0
2007-07-04 19:19:00,247.17,247.21,247.12,247.21,219700000.0
2007-07-04 19:20:00,247.21,247.215,247.19,247.2,115000000.0
2007-07-04 19:21:00,247.2,247.2,247.18,247.18,12000000.0
2007-07-04 19:22:00,247.19,247.21,247.19,247.21,57800000.0
2007-07-04 19:23:00,247.21,247.21,247.2,247.2,128800000.0
2007-07-04 19:24:00,247.2,247.21,247.2,247.21,18900000.0
2007-07-04 19:25:00,247.21,247.23,247.21,247.23,22900000.0
2007-07-04 19:26:00,247.23,247.235,247.225,247.225,40100000.0
2007-07-04 19:27:00,247.22,247.265,247.215,247.24,126600000.0
2007-07-04 19:28:00,247.25,247.295,247.25,247.295,80600000.0
2007-07-04 19:29:00,247.295,247.295,247.285,247.295,28000000.0
2007-07-04 19:30:00,247.251,247.273,247.245,247.253,1048100001.0
2007-07-04 19:31:00,247.285,247.295,247.285,247.295,8000000.0
2007-07-04 19:32:00,247.254,247.265,247.235,247.256,1190700001.0
2007-07-04 19:33:00,247.235,247.273,247.235,247.235,710600001.0
2007-07-04 19:34:00,247.268,247.268,247.232,247.241,769700000.0
2007-07-04 19:35:00,247.285,247.285,247.285,247.285,12000000.0
2007-07-04 19:36:00,247.285,247.345,247.285,247.335,216100000.0
2007-07-04 19:37:00,247.33,247.35,247.33,247.35,29600000.0
2007-07-04 19:38:00,247.35,247.35,247.3,247.33,56800000.0
2007-07-04 19:39:00,247.325,247.33,247.32,247.32,50400000.0
2007-07-04 19:40:00,247.32,247.32,247.315,247.32,68000000.0
2007-07-04 19:41:00,247.32,247.32,247.285,247.305,77400000.0
2007-07-04 19:42:00,247.305,247.315,247.305,247.315,20000000.0
2007-07-04 19:43:00,247.3,247.35,247.295,247.3,76800000.0
2007-07-04 19:44:00,247.295,247.295,247.27,247.27,33100000.0
2007-07-04 19:45:00,247.27,247.27,247.27,247.27,8700000.0
2007-07-04 19:46:00,247.27,247.27,247.27,247.27,4600000.0
2007-07-04 19:47:00,247.26,247.26,247.25,247.25,9200000.0
2007-07-04 19:48:00,247.26,247.27,247.24,247.26,53700000.0
2007-07-04 19:49:00,247.27,247.27,247.27,247.27,5700000.0
2007-07-04 19:50:00,247.27,247.27,247.27,247.27,11500000.0
2007-07-04 19:51:00,247.26,247.28,247.26,247.27,17000000.0
2007-07-04 19:52:00,247.27,247.3,247.27,247.27,21500000.0
2007-07-04 19:53:00,247.28,247.3,247.27,247.3,41500000.0
2007-07-04 19:54:00,247.31,247.32,247.3,247.3,13500000.0
2007-07-04 19:55:00,247.29,247.31,247.28,247.28,31100000.0
2007-07-04 19:56:00,247.3,247.32,247.3,247.32,11600000.0
2007-07-04 19:57:00,247.31,247.32,247.31,247.32,16100000.0
2007-07-04 19:58:00,247.32,247.34,247.32,247.34,7900000.0
2007-07-04 19:59:00,247.29,247.32,247.27,247.31,26600000.0
2007-07-04 20:00:00,247.31,247.31,247.31,247.31,800000.0
2007-07-04 20:01:00,247.3,247.31,247.3,247.31,3900000.0
2007-07-04 20:02:00,247.291,247.305,247.251,247.283,1161599997.0
2007-07-04 20:03:00,247.31,247.31,247.24,247.28,19700000.0
2007-07-04 20:04:00,247.28,247.28,247.28,247.28,1600000.0
2007-07-04 20:05:00,247.29,247.31,247.27,247.27,31600000.0
2007-07-04 20:06:00,247.27,247.28,247.23,247.23,77400000.0
2007-07-04 20:07:00,247.23,247.23,247.23,247.23,15800000.0
2007-07-04 20:08:00,247.216,247.224,247.198,247.221,1115800011.0
2007-07-04 20:09:00,247.25,247.27,247.22,247.26,23200000.0
2007-07-04 20:10:00,247.25,247.28,247.25,247.27,41100000.0
2007-07-04 20:11:00,247.268,247.268,247.218,247.245,398300000.0
2007-07-04 20:12:00,247.26,247.29,247.25,247.29,47400000.0
2007-07-04 20:13:00,247.29,247.31,247.29,247.31,34700000.0
2007-07-04 20:14:00,247.295,247.31,247.28,247.31,57700000.0
2007-07-04 20:15:00,247.29,247.31,247.28,247.31,50600000.0
2007-07-04 20:16:00,247.287,247.299,247.268,247.273,777900004.0
2007-07-04 20:17:00,247.31,247.31,247.28,247.29,76900000.0
2007-07-04 20:18:00,247.3,247.31,247.26,247.31,61900000.0
2007-07-04 20:19:00,247.32,247.32,247.31,247.31,28400000.0
2007-07-04 20:20:00,247.28,247.31,247.28,247.31,30800000.0
2007-07-04 20:21:00,247.265,247.3,247.265,247.287,229400000.0
2007-07-04 20:22:00,247.29,247.29,247.29,247.29,7100000.0
2007-07-04 20:23:00,247.29,247.29,247.27,247.27,64000000.0
2007-07-04 20:24:00,247.29,247.29,247.27,247.29,47400000.0
2007-07-04 20:25:00,247.266,247.291,247.251,247.275,730500000.0
2007-07-04 20:26:00,247.253,247.284,247.242,247.284,430800000.0
2007-07-04 20:27:00,247.225,247.282,247.222,247.282,32800000.0
2007-07-04 20:28:00,247.27,247.27,247.27,247.27,16600000.0
2007-07-04 20:29:00,247.259,247.278,247.218,247.26,731900000.0
2007-07-04 20:30:00,247.271,247.271,247.221,247.23,1002699998.0
2007-07-04 20:31:00,247.27,247.27,247.27,247.27,7100000.0
2007-07-04 20:32:00,247.24,247.27,247.227,247.233,253900001.0
2007-07-04 20:33:00,247.27,247.27,247.24,247.26,35600000.0
2007-07-04 20:34:00,247.26,247.26,247.25,247.26,10700000.0
2007-07-04 20:35:00,247.25,247.25,247.25,247.25,7100000.0
2007-07-04 20:36:00,247.24,247.27,247.24,247.25,24400000.0
2007-07-04 20:37:00,247.27,247.27,247.24,247.25,34400000.0
2007-07-04 20:38:00,247.21,247.241,247.205,247.232,186399998.0
2007-07-04 20:39:00,247.236,247.236,247.203,247.223,183300000.0
2007-07-04 20:40:00,247.255,247.29,247.255,247.255,16600000.0
2007-07-04 20:41:00,247.255,247.27,247.24,247.25,30500000.0
2007-07-04 20:42:00,247.24,247.27,247.225,247.225,48600000.0
2007-07-04 20:43:00,247.225,247.235,247.225,247.235,8000000.0
2007-07-04 20:44:00,247.256,247.274,247.252,247.267,49300000.0
2007-07-04 20:45:00,247.24,247.3,247.235,247.26,53400000.0
2007-07-04 20:46:00,247.23,247.28,247.23,247.26,48400000.0
2007-07-04 20:47:00,247.27,247.29,247.25,247.29,31300000.0
2007-07-04 20:48:00,247.26,247.29,247.26,247.28,33300000.0
2007-07-04 20:49:00,247.28,247.31,247.28,247.29,39300000.0
2007-07-04 20:50:00,247.28,247.28,247.28,247.28,2300000.0
2007-07-04 20:51:00,247.248,247.256,247.244,247.245,65599999.0
2007-07-04 20:52:00,247.242,247.246,247.234,247.246,28300000.0
2007-07-04 20:53:00,247.27,247.27,247.26,247.26,15300000.0
2007-07-04 20:54:00,247.26,247.27,247.24,247.26,55000000.0
2007-07-04 20:55:00,247.28,247.28,247.28,247.28,25600000.0
2007-07-04 20:56:00,247.28,247.3,247.25,247.25,69900000.0
2007-07-04 20:57:00,247.26,247.27,247.24,247.25,165300000.0
2007-07-04 20:58:00,247.25,247.25,247.25,247.25,50800000.0
2007-07-04 20:59:00,247.25,247.25,247.23,247.24,46000000.0
2007-07-04 21:00:00,247.222,247.222,247.194,247.216,378499998.0
2007-07-04 21:01:00,247.24,247.24,247.24,247.24,14200000.0
2007-07-04 21:02:00,247.23,247.25,247.23,247.25,43700000.0
2007-07-04 21:03:00,247.22,247.234,247.206,247.217,418800000.0
2007-07-04 21:04:00,247.22,247.23,247.22,247.23,18900000.0
2007-07-04 21:05:00,247.25,247.25,247.25,247.25,7100000.0
2007-07-04 21:06:00,247.23,247.23,247.23,247.23,7100000.0
2007-07-04 21:07:00,247.25,247.26,247.22,247.26,42100000.0
2007-07-04 21:08:00,247.25,247.35,247.25,247.35,229300000.0
2007-07-04 21:09:00,247.35,247.35,247.3,247.31,182300000.0
2007-07-04 21:10:00,247.32,247.33,247.32,247.33,66000000.0
2007-07-04 21:11:00,247.33,247.35,247.29,247.33,109200000.0
2007-07-04 21:12:00,247.33,247.37,247.33,247.37,30300000.0
2007-07-04 21:13:00,247.335,247.37,247.325,247.33,105600000.0
2007-07-04 21:14:00,247.33,247.34,247.275,247.28,189200000.0
2007-07-04 21:15:00,247.28,247.34,247.26,247.32,174300000.0
2007-07-04 21:16:00,247.32,247.34,247.26,247.285,77800000.0
2007-07-04 21:17:00,247.29,247.32,247.26,247.29,215800000.0
2007-07-04 21:18:00,247.29,247.35,247.29,247.29,86800000.0
2007-07-04 21:19:00,247.29,247.32,247.29,247.31,36800000.0
2007-07-04 21:20:00,247.35,247.35,247.29,247.35,68600000.0
2007-07-04 21:21:00,247.35,247.35,247.34,247.34,28400000.0
2007-07-04 21:22:00,247.35,247.35,247.32,247.32,25300000.0
2007-07-04 21:23:00,247.293,247.311,247.292,247.311,32600000.0
2007-07-04 21:24:00,247.31,247.32,247.3,247.32,58600000.0
2007-07-04 21:25:00,247.32,247.32,247.32,247.32,7100000.0
2007-07-04 21:26:00,247.287,247.306,247.287,247.298,118500000.0
2007-07-04 21:27:00,247.32,247.34,247.31,247.32,48500000.0
2007-07-04 21:28:00,247.32,247.32,247.25,247.32,239700001.0
2007-07-04 21:29:00,247.3,247.32,247.29,247.29,78100000.0
2007-07-04 21:30:00,247.28,247.28,247.24,247.25,109200000.0
2007-07-04 21:31:00,247.245,247.29,247.245,247.25,78600000.0
2007-07-04 21:32:00,247.25,247.32,247.25,247.32,72200000.0
2007-07-04 21:33:00,247.32,247.32,247.32,247.32,24800000.0
2007-07-04 21:34:00,247.31,247.32,247.22,247.31,52500000.0
2007-07-04 21:35:00,247.32,247.32,247.3,247.3,35200000.0
2007-07-04 21:36:00,247.3,247.31,247.25,247.25,66900000.0
2007-07-04 21:37:00,247.26,247.26,247.22,247.22,62499998.0
2007-07-04 21:38:00,247.265,247.27,247.23,247.25,58900000.0
2007-07-04 21:39:00,247.19,247.24,247.19,247.24,8000000.0
2007-07-04 21:40:00,247.24,247.26,247.24,247.26,12700000.0
2007-07-04 21:41:00,247.232,247.254,247.196,247.196,193600000.0
2007-07-04 21:42:00,247.26,247.28,247.26,247.28,16600000.0
2007-07-04 21:43:00,247.29,247.29,247.29,247.29,800000.0
2007-07-04 21:44:00,247.267,247.276,247.265,247.275,287099999.0
2007-07-04 21:45:00,247.28,247.3,247.26,247.3,40700000.0
2007-07-04 21:46:00,247.3,247.3,247.26,247.28,29200000.0
2007-07-04 21:47:00,247.241,247.255,247.232,247.255,150800000.0
2007-07-04 21:48:00,247.27,247.27,247.26,247.26,12200000.0
2007-07-04 21:49:00,247.175,247.235,247.173,247.224,210600000.0
2007-07-04 21:50:00,247.26,247.3,247.26,247.26,65200000.0
2007-07-04 21:51:00,247.255,247.255,247.255,247.255,11100000.0
2007-07-04 21:52:00,247.205,247.252,247.205,247.252,40700000.0
2007-07-04 21:53:00,247.207,247.25,247.205,247.209,259400000.0
2007-07-04 21:54:00,247.26,247.28,247.26,247.28,40300000.0
2007-07-04 21:55:00,247.3,247.3,247.28,247.28,20600000.0
2007-07-04 21:56:00,247.28,247.28,247.25,247.28,92000000.0
2007-07-04 21:57:00,247.28,247.28,247.27,247.28,23700000.0
2007-07-04 21:58:00,247.225,247.227,247.219,247.222,37300000.0
2007-07-04 21:59:00,247.225,247.251,247.219,247.229,49500000.0
2007-07-04 22:00:00,247.27,247.27,247.27,247.27,2400000.0
2007-07-04 22:01:00,247.28,247.28,247.28,247.28,2400000.0
2007-07-04 22:02:00,247.243,247.247,247.243,247.247,14400000.0
2007-07-04 22:03:00,247.29,247.3,247.29,247.3,6400000.0
2007-07-04 22:04:00,247.282,247.284,247.257,247.257,46399999.0
2007-07-04 22:05:00,247.272,247.291,247.246,247.26,187599998.0
2007-07-04 22:06:00,247.28,247.3,247.28,247.3,13100000.0
2007-07-04 22:07:00,247.31,247.31,247.31,247.31,18400000.0
2007-07-04 22:08:00,247.31,247.31,247.3,247.3,35200000.0
2007-07-04 22:09:00,247.3,247.3,247.25,247.28,25800000.0
2007-07-04 22:10:00,247.266,247.266,247.26,247.26,5600000.0
2007-07-04 22:11:00,247.28,247.28,247.25,247.27,85700000.0
2007-07-04 22:12:00,247.267,247.297,247.215,247.297,54000000.0
2007-07-04 22:13:00,247.27,247.27,247.26,247.26,22400000.0
2007-07-04 22:14:00,247.26,247.26,247.19,247.19,30700000.0
2007-07-04 22:15:00,247.19,247.31,247.19,247.31,68300000.0
2007-07-04 22:16:00,247.32,247.32,247.32,247.32,6000000.0
2007-07-04 22:17:00,247.32,247.32,247.32,247.32,4000000.0
2007-07-04 22:18:00,247.28,247.285,247.275,247.28,28400000.0
2007-07-04 22:19:00,247.32,247.32,247.32,247.32,8000000.0
2007-07-04 22:20:00,247.32,247.34,247.31,247.34,20500000.0
2007-07-04 22:21:00,247.33,247.33,247.33,247.33,6000000.0
2007-07-04 22:22:00,247.33,247.36,247.33,247.35,20700000.0
2007-07-04 22:23:00,247.35,247.35,247.35,247.35,6800000.0
2007-07-04 22:24:00,247.36,247.36,247.31,247.32,103800000.0
2007-07-04 22:25:00,247.33,247.33,247.33,247.33,10000000.0
2007-07-04 22:26:00,247.33,247.33,247.33,247.33,6000000.0
2007-07-04 22:27:00,247.34,247.34,247.34,247.34,2000000.0
2007-07-04 22:28:00,247.34,247.34,247.31,247.32,46000000.0
2007-07-04 22:29:00,247.32,247.33,247.3,247.33,34299999.0
2007-07-04 22:30:00,247.33,247.33,247.33,247.33,2000000.0
2007-07-04 22:31:00,247.277,247.324,247.277,247.292,140199999.0
2007-07-04 22:32:00,247.294,247.319,247.29,247.292,116099999.0
2007-07-04 22:33:00,247.279,247.279,247.273,247.278,32300000.0
2007-07-04 22:34:00,247.33,247.33,247.33,247.33,8000000.0
2007-07-04 22:35:00,247.294,247.331,247.29,247.29,94000000.0
2007-07-04 22:36:00,247.33,247.33,247.33,247.33,4000000.0
2007-07-04 22:37:00,247.273,247.292,247.268,247.292,61600000.0
2007-07-04 22:38:00,247.33,247.35,247.33,247.35,12000000.0
2007-07-04 22:39:00,247.35,247.35,247.35,247.35,2000000.0
2007-07-04 22:40:00,247.295,247.298,247.292,247.295,301999995.0
2007-07-04 22:41:00,247.35,247.36,247.35,247.36,4000000.0
2007-07-04 22:42:00,247.36,247.36,247.36,247.36,4000000.0
2007-07-04 22:43:00,247.35,247.38,247.335,247.335,46300000.0
2007-07-04 22:44:00,247.33,247.36,247.33,247.36,6000000.0
2007-07-04 22:45:00,247.36,247.36,247.36,247.36,4000000.0
2007-07-04 22:46:00,247.332,247.35,247.322,247.35,280800000.0
2007-07-04 22:47:00,247.36,247.36,247.36,247.36,10000000.0
2007-07-04 22:48:00,247.36,247.36,247.36,247.36,6000000.0
2007-07-04 22:49:00,247.36,247.36,247.36,247.36,4000000.0
2007-07-04 22:50:00,247.36,247.36,247.36,247.36,14000000.0
2007-07-04 22:51:00,247.36,247.38,247.35,247.38,10000000.0
2007-07-04 22:52:00,247.38,247.38,247.35,247.36,14000000.0
2007-07-04 22:53:00,247.36,247.36,247.36,247.36,8000000.0
2007-07-04 22:54:00,247.315,247.335,247.303,247.335,399499991.0
2007-07-04 22:55:00,247.35,247.38,247.35,247.38,10000000.0
2007-07-04 22:56:00,247.39,247.41,247.37,247.4,46000000.0
2007-07-04 22:57:00,247.4,247.4,247.39,247.39,6000000.0
2007-07-04 22:58:00,247.4,247.4,247.36,247.37,32000000.0
2007-07-04 22:59:00,247.37,247.4,247.37,247.4,63900000.0
2007-07-04 23:00:00,247.39,247.4,247.34,247.38,88700000.0
2007-07-04 23:01:00,247.36,247.36,247.34,247.36,60000000.0
2007-07-04 23:02:00,247.35,247.36,247.34,247.36,24000000.0
2007-07-04 23:03:00,247.36,247.36,247.3,247.32,80900000.0
2007-07-04 23:04:00,247.34,247.36,247.29,247.29,70200000.0
2007-07-04 23:05:00,247.29,247.32,247.29,247.29,91100001.0
2007-07-04 23:06:00,247.3,247.33,247.29,247.33,67800000.0
2007-07-04 23:07:00,247.33,247.33,247.32,247.32,16000000.0
2007-07-04 23:08:00,247.32,247.37,247.32,247.37,88200001.0
2007-07-04 23:09:00,247.36,247.37,247.33,247.36,68200001.0
2007-07-04 23:10:00,247.35,247.36,247.34,247.35,124800001.0
2007-07-04 23:11:00,247.35,247.36,247.35,247.36,42200000.0
2007-07-04 23:12:00,247.33,247.36,247.33,247.34,112000001.0
2007-07-04 23:13:00,247.33,247.33,247.31,247.33,144200001.0
2007-07-04 23:14:00,247.33,247.33,247.33,247.33,32000000.0
2007-07-04 23:15:00,247.33,247.34,247.3,247.33,287800001.0
2007-07-04 23:16:00,247.33,247.33,247.28,247.3,116500000.0
2007-07-04 23:17:00,247.3,247.31,247.29,247.31,170600000.0
2007-07-04 23:18:00,247.28,247.32,247.28,247.32,98700000.0
2007-07-04 23:19:00,247.32,247.32,247.28,247.29,76400000.0
2007-07-04 23:20:00,247.28,247.33,247.28,247.33,91400000.0
2007-07-04 23:21:00,247.296,247.305,247.258,247.3,288600000.0
2007-07-04 23:22:00,247.31,247.31,247.3,247.31,39900000.0
2007-07-04 23:23:00,247.3,247.31,247.3,247.3,46300000.0
2007-07-04 23:24:00,247.31,247.32,247.31,247.31,38600000.0
2007-07-04 23:25:00,247.3,247.34,247.3,247.33,34700000.0
2007-07-04 23:26:00,247.33,247.33,247.29,247.31,17500000.0
2007-07-04 23:27:00,247.28,247.35,247.28,247.33,130200000.0
2007-07-04 23:28:00,247.33,247.33,247.29,247.3,89700000.0
2007-07-04 23:29:00,247.33,247.33,247.3,247.31,64700000.0
2007-07-04 23:30:00,247.31,247.37,247.31,247.37,192700000.0
2007-07-04 23:31:00,247.37,247.37,247.33,247.37,111500000.0
2007-07-04 23:32:00,247.39,247.41,247.3,247.32,1503000003.0
2007-07-04 23:33:00,247.32,247.32,247.27,247.29,186599999.0
2007-07-04 23:34:00,247.3,247.3,247.25,247.28,117900001.0
2007-07-04 23:35:00,247.28,247.31,247.28,247.31,57900000.0
2007-07-04 23:36:00,247.3,247.3,247.3,247.3,2000000.0
2007-07-04 23:37:00,247.3,247.3,247.29,247.3,20000000.0
2007-07-04 23:38:00,247.264,247.285,247.264,247.281,121999999.0
2007-07-04 23:39:00,247.3,247.39,247.28,247.3,417300000.0
2007-07-04 23:40:00,247.3,247.37,247.28,247.29,256200000.0
2007-07-04 23:41:00,247.35,247.37,247.28,247.31,71500000.0
2007-07-04 23:42:00,247.3,247.34,247.27,247.28,126800000.0
2007-07-04 23:43:00,247.25,247.28,247.24,247.28,41600000.0
2007-07-04 23:44:00,247.28,247.28,247.25,247.28,57600000.0
2007-07-04 23:45:00,247.25,247.3,247.25,247.3,55200000.0
2007-07-04 23:46:00,247.28,247.28,247.28,247.28,24400000.0
2007-07-04 23:47:00,247.28,247.28,247.28,247.28,37200000.0
2007-07-04 23:48:00,247.28,247.28,247.28,247.28,3200000.0
2007-07-04 23:49:00,247.29,247.29,247.25,247.28,52100000.0
2007-07-04 23:50:00,247.28,247.28,247.25,247.25,27200000.0
2007-07-04 23:51:00,247.25,247.28,247.24,247.28,24300000.0
2007-07-04 23:52:00,247.25,247.25,247.25,247.25,28000000.0
2007-07-04 23:53:00,247.25,247.25,247.23,247.23,15600000.0
2007-07-04 23:54:00,247.23,247.23,247.23,247.23,45000000.0
2007-07-04 23:55:00,247.23,247.23,247.23,247.23,2800000.0
2007-07-04 23:56:00,247.218,247.23,247.197,247.23,743899997.0
2007-07-04 23:57:00,247.213,247.227,247.179,247.227,630700001.0
2007-07-04 23:58:00,247.23,247.23,247.23,247.23,12800000.0
2007-07-04 23:59:00,247.24,247.24,247.23,247.23,21800000.0
2007-07-05 00:00:00,247.23,247.3,247.23,247.25,125900000.0
2007-07-05 00:01:00,247.25,247.28,247.24,247.245,105900000.0
2007-07-05 00:02:00,247.197,247.251,247.197,247.22,700899998.0
2007-07-05 00:03:00,247.245,247.28,247.245,247.28,46400000.0
2007-07-05 00:04:00,247.28,247.3,247.27,247.285,77500000.0
2007-07-05 00:05:00,247.285,247.3,247.265,247.29,101200000.0
2007-07-05 00:06:00,247.28,247.28,247.28,247.28,800000.0
2007-07-05 00:07:00,247.28,247.36,247.28,247.36,186999999.0
2007-07-05 00:08:00,247.36,247.37,247.29,247.35,134000000.0
2007-07-05 00:09:00,247.35,247.35,247.35,247.35,10000000.0
2007-07-05 00:10:00,247.37,247.4,247.37,247.4,40000000.0
2007-07-05 00:11:00,247.4,247.44,247.39,247.41,421500001.0
2007-07-05 00:12:00,247.41,247.42,247.38,247.4,80400000.0
2007-07-05 00:13:00,247.41,247.41,247.4,247.4,15200000.0
2007-07-05 00:14:00,247.41,247.42,247.38,247.38,57600000.0
2007-07-05 00:15:00,247.37,247.4,247.37,247.4,92400000.0
2007-07-05 00:16:00,247.357,247.376,247.349,247.368,179100000.0
2007-07-05 00:17:00,247.39,247.42,247.39,247.4,119600000.0
2007-07-05 00:18:00,247.39,247.41,247.39,247.4,71400000.0
2007-07-05 00:19:00,247.4,247.4,247.38,247.39,67300000.0
2007-07-05 00:20:00,247.39,247.39,247.38,247.38,37200000.0
2007-07-05 00:21:00,247.39,247.39,247.38,247.38,20000000.0
2007-07-05 00:22:00,247.39,247.39,247.38,247.38,20000000.0
2007-07-05 00:23:00,247.38,247.38,247.37,247.37,69200000.0
2007-07-05 00:24:00,247.37,247.37,247.36,247.36,34000000.0
2007-07-05 00:25:00,247.35,247.35,247.35,247.35,32000000.0
2007-07-05 00:26:00,247.35,247.35,247.33,247.33,42000000.0
2007-07-05 00:27:00,247.32,247.32,247.28,247.28,135700000.0
2007-07-05 00:28:00,247.29,247.32,247.28,247.32,38900000.0
2007-07-05 00:29:00,247.32,247.32,247.32,247.32,16000000.0
2007-07-05 00:30:00,247.31,247.32,247.31,247.32,10000000.0
2007-07-05 00:31:00,247.32,247.32,247.25,247.27,152600002.0
2007-07-05 00:32:00,247.27,247.28,247.26,247.28,59600000.0
2007-07-05 00:33:00,247.28,247.28,247.26,247.26,26200000.0
2007-07-05 00:34:00,247.26,247.28,247.26,247.28,28800000.0
2007-07-05 00:35:00,247.28,247.33,247.28,247.31,196700000.0
2007-07-05 00:36:00,247.32,247.4,247.32,247.4,422599998.0
2007-07-05 00:37:00,247.39,247.4,247.37,247.37,182000000.0
2007-07-05 00:38:00,247.37,247.37,247.33,247.35,149100000.0
2007-07-05 00:39:00,247.33,247.33,247.31,247.31,71300001.0
2007-07-05 00:40:00,247.32,247.33,247.3,247.33,295200001.0
2007-07-05 00:41:00,247.31,247.32,247.29,247.32,65000000.0
2007-07-05 00:42:00,247.32,247.32,247.29,247.32,310600000.0
2007-07-05 00:43:00,247.32,247.32,247.29,247.31,129700000.0
2007-07-05 00:44:00,247.32,247.32,247.32,247.32,10000000.0
2007-07-05 00:45:00,247.31,247.31,247.31,247.31,34800000.0
2007-07-05 00:46:00,247.33,247.4,247.33,247.38,159300000.0
2007-07-05 00:47:00,247.37,247.39,247.35,247.35,183900002.0
2007-07-05 00:48:00,247.35,247.38,247.33,247.38,107900000.0
2007-07-05 00:49:00,247.38,247.38,247.37,247.38,33000000.0
2007-07-05 00:50:00,247.38,247.38,247.37,247.37,19800000.0
2007-07-05 00:51:00,247.39,247.43,247.38,247.38,147100001.0
2007-07-05 00:52:00,247.38,247.39,247.35,247.37,158600001.0
2007-07-05 00:53:00,247.36,247.36,247.31,247.32,215600002.0
2007-07-05 00:54:00,247.32,247.32,247.28,247.29,76899999.0
2007-07-05 00:55:00,247.28,247.32,247.28,247.3,104100000.0
2007-07-05 00:56:00,247.3,247.32,247.3,247.31,22000000.0
2007-07-05 00:57:00,247.3,247.32,247.3,247.32,6000000.0
2007-07-05 00:58:00,247.31,247.32,247.3,247.32,42800000.0
2007-07-05 00:59:00,247.32,247.32,247.31,247.31,11800000.0
2007-07-05 01:00:00,247.33,247.33,247.28,247.28,62400000.0
2007-07-05 01:01:00,247.29,247.29,247.28,247.29,37400000.0
2007-07-05 01:02:00,247.3,247.3,247.3,247.3,6000000.0
2007-07-05 01:03:00,247.3,247.33,247.28,247.31,339999998.0
2007-07-05 01:04:00,247.31,247.35,247.29,247.35,236500001.0
2007-07-05 01:05:00,247.33,247.36,247.315,247.34,337000000.0
2007-07-05 01:06:00,247.34,247.34,247.33,247.335,57600000.0
2007-07-05 01:07:00,247.34,247.36,247.33,247.35,133400000.0
2007-07-05 01:08:00,247.35,247.4,247.34,247.38,254400001.0
2007-07-05 01:09:00,247.38,247.38,247.37,247.38,13200000.0
2007-07-05 01:10:00,247.37,247.37,247.36,247.36,75200000.0
2007-07-05 01:11:00,247.36,247.365,247.36,247.365,68800000.0
2007-07-05 01:12:00,247.38,247.38,247.36,247.38,226700003.0
2007-07-05 01:13:00,247.38,247.38,247.345,247.35,124800000.0
2007-07-05 01:14:00,247.345,247.345,247.33,247.34,58100000.0
2007-07-05 01:15:00,247.34,247.38,247.315,247.365,428700002.0
2007-07-05 01:16:00,247.365,247.38,247.35,247.38,108800000.0
2007-07-05 01:17:00,247.38,247.38,247.38,247.38,2000000.0
2007-07-05 01:18:00,247.38,247.38,247.36,247.37,104000000.0
2007-07-05 01:19:00,247.37,247.37,247.33,247.36,318400000.0
2007-07-05 01:20:00,247.36,247.36,247.36,247.36,8000000.0
2007-07-05 01:21:00,247.36,247.37,247.34,247.36,214200001.0
2007-07-05 01:22:00,247.36,247.36,247.35,247.36,69200000.0
2007-07-05 01:23:00,247.355,247.355,247.345,247.345,16900000.0
2007-07-05 01:24:00,247.3,247.348,247.3,247.317,53200000.0
2007-07-05 01:25:00,247.345,247.345,247.327,247.337,96500000.0
2007-07-05 01:26:00,247.331,247.331,247.301,247.315,17300000.0
2007-07-05 01:27:00,247.34,247.35,247.33,247.33,39500000.0
2007-07-05 01:28:00,247.33,247.33,247.32,247.33,67600000.0
2007-07-05 01:29:00,247.33,247.345,247.32,247.33,113300000.0
2007-07-05 01:30:00,247.34,247.34,247.32,247.33,91400000.0
2007-07-05 01:31:00,247.33,247.345,247.32,247.32,104400000.0
2007-07-05 01:32:00,247.32,247.33,247.32,247.32,120900001.0
2007-07-05 01:33:00,247.32,247.32,247.32,247.32,9900000.0
2007-07-05 01:34:00,247.32,247.34,247.32,247.34,29600000.0
2007-07-05 01:35:00,247.34,247.34,247.34,247.34,2000000.0
2007-07-05 01:36:00,247.34,247.34,247.32,247.32,21100000.0
2007-07-05 01:37:00,247.32,247.34,247.32,247.34,117700000.0
2007-07-05 01:38:00,247.34,247.34,247.32,247.32,30600000.0
2007-07-05 01:39:00,247.32,247.34,247.32,247.32,104800000.0
2007-07-05 01:40:00,247.32,247.34,247.32,247.33,224000000.0
2007-07-05 01:41:00,247.34,247.36,247.335,247.335,255800000.0
2007-07-05 01:42:00,247.345,247.35,247.345,247.345,19200000.0
2007-07-05 01:43:00,247.35,247.35,247.345,247.345,4800000.0
2007-07-05 01:44:00,247.36,247.36,247.345,247.345,27200000.0
2007-07-05 01:45:00,247.36,247.365,247.345,247.36,131100000.0
2007-07-05 01:46:00,247.36,247.38,247.36,247.38,146400000.0
2007-07-05 01:47:00,247.38,247.41,247.37,247.41,208600000.0
2007-07-05 01:48:00,247.4,247.41,247.37,247.39,412400000.0
2007-07-05 01:49:00,247.39,247.39,247.38,247.39,28700000.0
2007-07-05 01:50:00,247.385,247.41,247.365,247.37,312799999.0
2007-07-05 01:51:00,247.37,247.37,247.37,247.37,82399999.0
2007-07-05 01:52:00,247.37,247.39,247.35,247.39,111300000.0
2007-07-05 01:53:00,247.41,247.41,247.37,247.41,196900000.0
2007-07-05 01:54:00,247.405,247.41,247.37,247.39,154400000.0
2007-07-05 01:55:00,247.39,247.41,247.39,247.41,149900000.0
2007-07-05 01:56:00,247.405,247.44,247.4,247.43,332700000.0
2007-07-05 01:57:00,247.42,247.43,247.4,247.4,506100000.0
2007-07-05 01:58:00,247.4,247.42,247.4,247.42,344400001.0
2007-07-05 01:59:00,247.42,247.44,247.4,247.4,248500000.0
2007-07-05 02:00:00,247.4,247.42,247.38,247.38,350799997.0
2007-07-05 02:01:00,247.38,247.44,247.38,247.42,222600000.0
2007-07-05 02:02:00,247.42,247.43,247.42,247.43,51100000.0
2007-07-05 02:03:00,247.43,247.48,247.41,247.46,540700004.0
2007-07-05 02:04:00,247.46,247.47,247.39,247.42,393900000.0
2007-07-05 02:05:00,247.42,247.425,247.39,247.395,338700001.0
2007-07-05 02:06:00,247.395,247.43,247.38,247.39,511200000.0
2007-07-05 02:07:00,247.38,247.39,247.32,247.32,661700000.0
2007-07-05 02:08:00,247.32,247.35,247.32,247.32,549200005.0
2007-07-05 02:09:00,247.33,247.35,247.32,247.35,346900001.0
2007-07-05 02:10:00,247.35,247.41,247.35,247.41,284000000.0
2007-07-05 02:11:00,247.41,247.41,247.395,247.4,86400000.0
2007-07-05 02:12:00,247.4,247.41,247.37,247.39,435700000.0
2007-07-05 02:13:00,247.39,247.4,247.38,247.38,105199998.0
2007-07-05 02:14:00,247.41,247.415,247.39,247.4,424000000.0
2007-07-05 02:15:00,247.4,247.42,247.38,247.41,665999999.0
2007-07-05 02:16:00,247.41,247.43,247.39,247.43,233900000.0
2007-07-05 02:17:00,247.43,247.43,247.4,247.405,322000000.0
2007-07-05 02:18:00,247.405,247.41,247.39,247.41,203499999.0
2007-07-05 02:19:00,247.41,247.46,247.41,247.46,513599998.0
2007-07-05 02:20:00,247.46,247.51,247.45,247.51,306800000.0
2007-07-05 02:21:00,247.51,247.51,247.43,247.47,958300003.0
2007-07-05 02:22:00,247.47,247.47,247.37,247.37,268500000.0
2007-07-05 02:23:00,247.36,247.4,247.36,247.38,224800002.0
2007-07-05 02:24:00,247.38,247.38,247.37,247.38,168000001.0
2007-07-05 02:25:00,247.39,247.42,247.39,247.41,685600000.0
2007-07-05 02:26:00,247.4,247.43,247.39,247.4,367599996.0
2007-07-05 02:27:00,247.41,247.42,247.365,247.42,413400001.0
2007-07-05 02:28:00,247.41,247.42,247.4,247.41,128400000.0
2007-07-05 02:29:00,247.42,247.45,247.41,247.45,73100001.0
2007-07-05 02:30:00,247.45,247.45,247.42,247.44,249200000.0
2007-07-05 02:31:00,247.44,247.46,247.42,247.46,214100000.0
2007-07-05 02:32:00,247.46,247.47,247.43,247.44,248800000.0
2007-07-05 02:33:00,247.44,247.47,247.44,247.47,200600000.0
2007-07-05 02:34:00,247.48,247.48,247.45,247.45,68100000.0
2007-07-05 02:35:00,247.46,247.47,247.45,247.47,99200000.0
2007-07-05 02:36:00,247.47,247.48,247.46,247.47,368800002.0
2007-07-05 02:37:00,247.47,247.51,247.45,247.47,423799997.0
2007-07-05 02:38:00,247.47,247.48,247.47,247.47,335700000.0
2007-07-05 02:39:00,247.47,247.47,247.45,247.45,215800000.0
2007-07-05 02:40:00,247.45,247.47,247.445,247.47,633600001.0
2007-07-05 02:41:00,247.47,247.475,247.42,247.445,482400002.0
2007-07-05 02:42:00,247.44,247.45,247.44,247.45,132200002.0
2007-07-05 02:43:00,247.45,247.45,247.41,247.41,674999998.0
2007-07-05 02:44:00,247.41,247.44,247.405,247.42,447400000.0
2007-07-05 02:45:00,247.43,247.45,247.43,247.45,234800000.0
2007-07-05 02:46:00,247.45,247.46,247.44,247.45,545900000.0
2007-07-05 02:47:00,247.46,247.48,247.405,247.44,495200002.0
2007-07-05 02:48:00,247.43,247.44,247.4,247.42,594399998.0
2007-07-05 02:49:00,247.42,247.44,247.42,247.42,704800005.0
2007-07-05 02:50:00,247.425,247.44,247.42,247.44,254799999.0
2007-07-05 02:51:00,247.44,247.46,247.43,247.455,437499999.0
2007-07-05 02:52:00,247.45,247.46,247.43,247.46,687100005.0
2007-07-05 02:53:00,247.46,247.46,247.44,247.46,158400000.0
2007-07-05 02:54:00,247.46,247.5,247.46,247.48,350099999.0
2007-07-05 02:55:00,247.48,247.48,247.39,247.41,891500001.0
2007-07-05 02:56:00,247.41,247.41,247.325,247.36,843599999.0
2007-07-05 02:57:00,247.36,247.41,247.34,247.41,1037399995.0
2007-07-05 02:58:00,247.4,247.42,247.34,247.35,981200003.0
2007-07-05 02:59:00,247.35,247.38,247.34,247.38,215900000.0
2007-07-05 03:00:00,247.38,247.41,247.38,247.38,291199999.0
2007-07-05 03:01:00,247.38,247.39,247.35,247.36,317200000.0
2007-07-05 03:02:00,247.37,247.39,247.37,247.38,199700000.0
2007-07-05 03:03:00,247.39,247.39,247.37,247.39,196799999.0
2007-07-05 03:04:00,247.39,247.39,247.37,247.38,69800000.0
2007-07-05 03:05:00,247.39,247.4,247.39,247.39,95500000.0
2007-07-05 03:06:00,247.39,247.395,247.37,247.395,291800001.0
2007-07-05 03:07:00,247.395,247.41,247.38,247.39,255800000.0
2007-07-05 03:08:00,247.385,247.385,247.38,247.38,116399996.0
2007-07-05 03:09:00,247.38,247.38,247.35,247.375,227000000.0
2007-07-05 03:10:00,247.375,247.375,247.37,247.37,31000000.0
2007-07-05 03:11:00,247.37,247.375,247.35,247.37,205000000.0
2007-07-05 03:12:00,247.37,247.37,247.35,247.37,134000000.0
2007-07-05 03:13:00,247.37,247.37,247.37,247.37,34800000.0
2007-07-05 03:14:00,247.37,247.43,247.37,247.43,323000000.0
2007-07-05 03:15:00,247.43,247.48,247.43,247.47,423400001.0
2007-07-05 03:16:00,247.47,247.47,247.44,247.46,416700002.0
2007-07-05 03:17:00,247.46,247.46,247.43,247.46,221900001.0
2007-07-05 03:18:00,247.47,247.47,247.45,247.47,196699998.0
2007-07-05 03:19:00,247.47,247.47,247.44,247.46,211500004.0
2007-07-05 03:20:00,247.46,247.46,247.445,247.45,411700000.0
2007-07-05 03:21:00,247.45,247.45,247.45,247.45,74000000.0
2007-07-05 03:22:00,247.45,247.49,247.45,247.47,239800000.0
2007-07-05 03:23:00,247.47,247.475,247.46,247.47,412200000.0
2007-07-05 03:24:00,247.47,247.485,247.45,247.48,259100000.0
2007-07-05 03:25:00,247.48,247.48,247.45,247.45,184300000.0
2007-07-05 03:26:00,247.46,247.46,247.43,247.46,431600001.0
2007-07-05 03:27:00,247.46,247.46,247.44,247.44,58900000.0
2007-07-05 03:28:00,247.405,247.42,247.387,247.387,99700000.0
2007-07-05 03:29:00,247.44,247.46,247.44,247.45,66900000.0
2007-07-05 03:30:00,247.46,247.46,247.46,247.46,8000000.0
2007-07-05 03:31:00,247.431,247.443,247.413,247.425,58400000.0
2007-07-05 03:32:00,247.44,247.445,247.414,247.435,84000000.0
2007-07-05 03:33:00,247.46,247.47,247.46,247.47,93700000.0
2007-07-05 03:34:00,247.47,247.475,247.47,247.47,123200000.0
2007-07-05 03:35:00,247.47,247.48,247.47,247.48,64400000.0
2007-07-05 03:36:00,247.48,247.48,247.48,247.48,36000000.0
2007-07-05 03:37:00,247.48,247.48,247.48,247.48,6000000.0
2007-07-05 03:38:00,247.48,247.48,247.46,247.46,143200000.0
2007-07-05 03:39:00,247.419,247.439,247.417,247.429,96200000.0
2007-07-05 03:40:00,247.46,247.47,247.46,247.46,16000000.0
2007-07-05 03:41:00,247.46,247.48,247.46,247.46,249000000.0
2007-07-05 03:42:00,247.47,247.47,247.45,247.45,141100000.0
2007-07-05 03:43:00,247.45,247.455,247.45,247.45,76800000.0
2007-07-05 03:44:00,247.45,247.45,247.45,247.45,10000000.0
2007-07-05 03:45:00,247.45,247.45,247.43,247.44,138000000.0
2007-07-05 03:46:00,247.44,247.45,247.44,247.45,18000000.0
2007-07-05 03:47:00,247.45,247.45,247.42,247.42,167200000.0
2007-07-05 03:48:00,247.42,247.42,247.42,247.42,11600000.0
2007-07-05 03:49:00,247.43,247.43,247.39,247.39,160700000.0
2007-07-05 03:50:00,247.39,247.41,247.37,247.39,350300000.0
2007-07-05 03:51:00,247.39,247.42,247.39,247.42,286600000.0
2007-07-05 03:52:00,247.42,247.44,247.42,247.43,174600000.0
2007-07-05 03:53:00,247.44,247.44,247.42,247.42,192000000.0
2007-07-05 03:54:00,247.42,247.43,247.41,247.41,226499998.0
2007-07-05 03:55:00,247.42,247.45,247.42,247.43,733500001.0
2007-07-05 03:56:00,247.43,247.43,247.4,247.41,397800002.0
2007-07-05 03:57:00,247.41,247.44,247.41,247.44,680300003.0
2007-07-05 03:58:00,247.44,247.44,247.4,247.4,498600002.0
2007-07-05 03:59:00,247.41,247.41,247.41,247.41,60000000.0
2007-07-05 04:00:00,247.41,247.41,247.36,247.37,405199998.0
2007-07-05 04:01:00,247.38,247.41,247.37,247.41,354400000.0
2007-07-05 04:02:00,247.41,247.425,247.4,247.415,332400003.0
2007-07-05 04:03:00,247.415,247.415,247.385,247.385,263099999.0
2007-07-05 04:04:00,247.385,247.385,247.385,247.385,16000000.0
2007-07-05 04:05:00,247.4,247.41,247.4,247.405,69700000.0
2007-07-05 04:06:00,247.4,247.41,247.4,247.41,111999999.0
2007-07-05 04:07:00,247.374,247.392,247.371,247.387,90200000.0
2007-07-05 04:08:00,247.361,247.376,247.358,247.368,27800000.0
2007-07-05 04:09:00,247.393,247.398,247.374,247.39,59700000.0
2007-07-05 04:10:00,247.41,247.41,247.39,247.4,148700000.0
2007-07-05 04:11:00,247.39,247.39,247.37,247.38,238599999.0
2007-07-05 04:12:00,247.38,247.4,247.37,247.395,255999998.0
2007-07-05 04:13:00,247.395,247.395,247.385,247.385,28100000.0
2007-07-05 04:14:00,247.385,247.39,247.375,247.39,53600000.0
2007-07-05 04:15:00,247.39,247.41,247.39,247.4,104400000.0
2007-07-05 04:16:00,247.4,247.41,247.39,247.4,116200000.0
2007-07-05 04:17:00,247.41,247.41,247.41,247.41,95300000.0
2007-07-05 04:18:00,247.381,247.383,247.379,247.383,55999997.0
2007-07-05 04:19:00,247.43,247.43,247.39,247.395,274799999.0
2007-07-05 04:20:00,247.39,247.41,247.39,247.4,151900000.0
2007-07-05 04:21:00,247.41,247.41,247.4,247.41,74600000.0
2007-07-05 04:22:00,247.41,247.43,247.41,247.42,52000000.0
2007-07-05 04:23:00,247.43,247.43,247.43,247.43,7800000.0
2007-07-05 04:24:00,247.43,247.43,247.41,247.41,97200000.0
2007-07-05 04:25:00,247.41,247.41,247.4,247.41,40000000.0
2007-07-05 04:26:00,247.4,247.4,247.4,247.4,13100000.0
2007-07-05 04:27:00,247.4,247.4,247.38,247.39,475899998.0
2007-07-05 04:28:00,247.39,247.39,247.35,247.36,506799997.0
2007-07-05 04:29:00,247.36,247.39,247.36,247.37,293899999.0
2007-07-05 04:30:00,247.37,247.38,247.35,247.37,325500001.0
2007-07-05 04:31:00,247.37,247.37,247.33,247.33,486399997.0
2007-07-05 04:32:00,247.33,247.36,247.325,247.34,500399999.0
2007-07-05 04:33:00,247.34,247.37,247.34,247.34,177900000.0
2007-07-05 04:34:00,247.34,247.38,247.34,247.36,193700000.0
2007-07-05 04:35:00,247.38,247.4,247.355,247.39,236599999.0
2007-07-05 04:36:00,247.39,247.4,247.39,247.39,40800000.0
2007-07-05 04:37:00,247.39,247.41,247.38,247.38,166400000.0
2007-07-05 04:38:00,247.38,247.4,247.36,247.37,391799998.0
2007-07-05 04:39:00,247.36,247.4,247.36,247.39,483400004.0
2007-07-05 04:40:00,247.39,247.39,247.37,247.38,289000003.0
2007-07-05 04:41:00,247.37,247.38,247.33,247.33,414199999.0
2007-07-05 04:42:00,247.33,247.37,247.33,247.335,338800000.0
2007-07-05 04:43:00,247.335,247.35,247.33,247.33,94300000.0
2007-07-05 04:44:00,247.33,247.33,247.33,247.33,33800000.0
2007-07-05 04:45:00,247.33,247.39,247.32,247.35,453099999.0
2007-07-05 04:46:00,247.34,247.35,247.33,247.34,452200001.0
2007-07-05 04:47:00,247.33,247.35,247.31,247.35,238600002.0
2007-07-05 04:48:00,247.35,247.35,247.32,247.33,202600000.0
2007-07-05 04:49:00,247.33,247.34,247.32,247.34,102400000.0
2007-07-05 04:50:00,247.34,247.36,247.34,247.36,310600000.0
2007-07-05 04:51:00,247.36,247.36,247.34,247.36,128000000.0
2007-07-05 04:52:00,247.35,247.36,247.34,247.345,507100000.0
2007-07-05 04:53:00,247.345,247.37,247.34,247.37,120800000.0
2007-07-05 04:54:00,247.36,247.37,247.33,247.335,441400000.0
2007-07-05 04:55:00,247.34,247.38,247.34,247.38,279700002.0
2007-07-05 04:56:00,247.36,247.38,247.36,247.37,189600000.0
2007-07-05 04:57:00,247.37,247.39,247.32,247.33,397599999.0
2007-07-05 04:58:00,247.34,247.38,247.33,247.38,425100003.0
2007-07-05 04:59:00,247.38,247.4,247.38,247.4,19300000.0
2007-07-05 05:00:00,247.39,247.42,247.39,247.4,284500000.0
2007-07-05 05:01:00,247.4,247.42,247.4,247.41,84900000.0
2007-07-05 05:02:00,247.42,247.42,247.36,247.38,236300000.0
2007-07-05 05:03:00,247.38,247.38,247.35,247.37,145500000.0
2007-07-05 05:04:00,247.37,247.37,247.37,247.37,20400000.0
2007-07-05 05:05:00,247.37,247.38,247.37,247.38,24400000.0
2007-07-05 05:06:00,247.38,247.385,247.38,247.38,35200000.0
2007-07-05 05:07:00,247.38,247.38,247.37,247.37,49600000.0
2007-07-05 05:08:00,247.37,247.37,247.37,247.37,14400000.0
2007-07-05 05:09:00,247.37,247.395,247.37,247.37,295300003.0
2007-07-05 05:10:00,247.38,247.4,247.37,247.4,95400001.0
2007-07-05 05:11:00,247.4,247.4,247.4,247.4,80800000.0
2007-07-05 05:12:00,247.39,247.4,247.39,247.4,18700000.0
2007-07-05 05:13:00,247.39,247.395,247.39,247.395,66200000.0
2007-07-05 05:14:00,247.395,247.405,247.395,247.405,8000000.0
2007-07-05 05:15:00,247.374,247.379,247.367,247.369,114700000.0
2007-07-05 05:16:00,247.42,247.435,247.42,247.43,82700000.0
2007-07-05 05:17:00,247.43,247.43,247.415,247.43,39200000.0
2007-07-05 05:18:00,247.43,247.44,247.43,247.43,24400000.0
2007-07-05 05:19:00,247.43,247.435,247.43,247.435,67500000.0
2007-07-05 05:20:00,247.43,247.435,247.43,247.435,30200000.0
2007-07-05 05:21:00,247.435,247.445,247.425,247.445,76200000.0
2007-07-05 05:22:00,247.45,247.45,247.44,247.45,80400000.0
2007-07-05 05:23:00,247.414,247.429,247.401,247.419,70200000.0
2007-07-05 05:24:00,247.445,247.445,247.43,247.43,17500000.0
2007-07-05 05:25:00,247.43,247.43,247.43,247.43,7900000.0
2007-07-05 05:26:00,247.43,247.465,247.43,247.455,273300000.0
2007-07-05 05:27:00,247.465,247.465,247.445,247.445,62500000.0
2007-07-05 05:28:00,247.425,247.428,247.422,247.425,30400000.0
2007-07-05 05:29:00,247.42,247.42,247.404,247.418,29700000.0
2007-07-05 05:30:00,247.422,247.43,247.411,247.414,167900000.0
2007-07-05 05:31:00,247.45,247.45,247.43,247.43,97100000.0
2007-07-05 05:32:00,247.44,247.44,247.44,247.44,11200000.0
2007-07-05 05:33:00,247.44,247.45,247.43,247.44,205499998.0
2007-07-05 05:34:00,247.445,247.47,247.44,247.47,104300000.0
2007-07-05 05:35:00,247.47,247.47,247.45,247.45,115800000.0
2007-07-05 05:36:00,247.45,247.46,247.45,247.45,91600000.0
2007-07-05 05:37:00,247.45,247.47,247.45,247.46,113300000.0
2007-07-05 05:38:00,247.46,247.46,247.44,247.46,165800000.0
2007-07-05 05:39:00,247.46,247.46,247.44,247.45,286200000.0
2007-07-05 05:40:00,247.45,247.48,247.45,247.48,339799996.0
2007-07-05 05:41:00,247.48,247.48,247.46,247.48,420900001.0
2007-07-05 05:42:00,247.48,247.485,247.48,247.48,48800000.0
2007-07-05 05:43:00,247.48,247.48,247.475,247.475,47600000.0
2007-07-05 05:44:00,247.485,247.49,247.435,247.435,292900001.0
2007-07-05 05:45:00,247.44,247.455,247.425,247.435,166000000.0
2007-07-05 05:46:00,247.435,247.435,247.425,247.435,32000000.0
2007-07-05 05:47:00,247.44,247.44,247.425,247.44,160400000.0
2007-07-05 05:48:00,247.445,247.46,247.435,247.455,115600000.0
2007-07-05 05:49:00,247.46,247.47,247.45,247.47,231299998.0
2007-07-05 05:50:00,247.47,247.47,247.47,247.47,32800000.0
2007-07-05 05:51:00,247.47,247.49,247.47,247.48,403800002.0
2007-07-05 05:52:00,247.48,247.52,247.47,247.47,609199995.0
2007-07-05 05:53:00,247.47,247.49,247.46,247.46,466700000.0
2007-07-05 05:54:00,247.47,247.5,247.465,247.485,133700000.0
2007-07-05 05:55:00,247.485,247.485,247.44,247.44,505100001.0
2007-07-05 05:56:00,247.44,247.45,247.43,247.45,93799999.0
2007-07-05 05:57:00,247.45,247.45,247.42,247.435,303300002.0
2007-07-05 05:58:00,247.43,247.435,247.425,247.435,100000000.0
2007-07-05 05:59:00,247.44,247.455,247.425,247.44,400799995.0
2007-07-05 06:00:00,247.45,247.455,247.44,247.44,169500000.0
2007-07-05 06:01:00,247.44,247.45,247.43,247.44,123699999.0
2007-07-05 06:02:00,247.45,247.46,247.44,247.44,265300000.0
2007-07-05 06:03:00,247.45,247.46,247.44,247.44,595000001.0
2007-07-05 06:04:00,247.43,247.45,247.43,247.43,270800000.0
2007-07-05 06:05:00,247.43,247.43,247.41,247.41,120500000.0
2007-07-05 06:06:00,247.41,247.41,247.41,247.41,24000000.0
2007-07-05 06:07:00,247.41,247.41,247.41,247.41,67000000.0
2007-07-05 06:08:00,247.42,247.43,247.4,247.425,349599994.0
2007-07-05 06:09:00,247.425,247.44,247.42,247.43,309500000.0
2007-07-05 06:10:00,247.43,247.44,247.42,247.42,87700000.0
2007-07-05 06:11:00,247.43,247.45,247.43,247.43,194900003.0
2007-07-05 06:12:00,247.44,247.44,247.44,247.44,7800000.0
2007-07-05 06:13:00,247.44,247.44,247.41,247.42,407899997.0
2007-07-05 06:14:00,247.42,247.43,247.4,247.43,317999998.0
2007-07-05 06:15:00,247.425,247.445,247.425,247.43,134500000.0
2007-07-05 06:16:00,247.43,247.445,247.42,247.445,282199996.0
2007-07-05 06:17:00,247.445,247.455,247.435,247.44,92100000.0
2007-07-05 06:18:00,247.45,247.455,247.445,247.445,57400000.0
2007-07-05 06:19:00,247.445,247.455,247.43,247.445,139200000.0
2007-07-05 06:20:00,247.455,247.47,247.44,247.44,145500000.0
2007-07-05 06:21:00,247.45,247.46,247.44,247.46,124800000.0
2007-07-05 06:22:00,247.46,247.47,247.46,247.46,145900000.0
2007-07-05 06:23:00,247.46,247.47,247.45,247.47,68400000.0
2007-07-05 06:24:00,247.47,247.475,247.44,247.44,262600001.0
2007-07-05 06:25:00,247.44,247.46,247.44,247.45,124100001.0
2007-07-05 06:26:00,247.45,247.45,247.425,247.44,187799999.0
2007-07-05 06:27:00,247.425,247.44,247.41,247.43,463099994.0
2007-07-05 06:28:00,247.44,247.44,247.42,247.44,314199998.0
2007-07-05 06:29:00,247.44,247.44,247.43,247.44,139199998.0
2007-07-05 06:30:00,247.416,247.416,247.397,247.397,48100000.0
2007-07-05 06:31:00,247.44,247.44,247.42,247.42,115200000.0
2007-07-05 06:32:00,247.43,247.44,247.42,247.42,279399999.0
2007-07-05 06:33:00,247.42,247.42,247.42,247.42,95000000.0
2007-07-05 06:34:00,247.42,247.43,247.42,247.43,92900000.0
2007-07-05 06:35:00,247.44,247.45,247.44,247.45,59800000.0
2007-07-05 06:36:00,247.46,247.46,247.44,247.44,57900000.0
2007-07-05 06:37:00,247.45,247.45,247.43,247.45,151499998.0
2007-07-05 06:38:00,247.45,247.45,247.45,247.45,5900000.0
2007-07-05 06:39:00,247.45,247.47,247.45,247.46,158200000.0
2007-07-05 06:40:00,247.46,247.47,247.45,247.46,82899999.0
2007-07-05 06:41:00,247.45,247.475,247.45,247.45,189200000.0
2007-07-05 06:42:00,247.46,247.475,247.455,247.475,34000000.0
2007-07-05 06:43:00,247.475,247.475,247.45,247.45,167599999.0
2007-07-05 06:44:00,247.45,247.46,247.45,247.46,135800000.0
2007-07-05 06:45:00,247.46,247.46,247.44,247.44,339500000.0
2007-07-05 06:46:00,247.45,247.45,247.45,247.45,3900000.0
2007-07-05 06:47:00,247.44,247.45,247.43,247.45,138900000.0
2007-07-05 06:48:00,247.45,247.455,247.44,247.45,160500000.0
2007-07-05 06:49:00,247.45,247.455,247.45,247.45,38300000.0
2007-07-05 06:50:00,247.455,247.455,247.455,247.455,7800000.0
2007-07-05 06:51:00,247.455,247.46,247.44,247.455,57600000.0
2007-07-05 06:52:00,247.455,247.455,247.44,247.45,197900000.0
2007-07-05 06:53:00,247.45,247.45,247.45,247.45,3900000.0
2007-07-05 06:54:00,247.45,247.45,247.44,247.44,148600000.0
2007-07-05 06:55:00,247.44,247.455,247.44,247.445,81600000.0
2007-07-05 06:56:00,247.445,247.445,247.39,247.4,722199995.0
2007-07-05 06:57:00,247.41,247.42,247.4,247.4,270200000.0
2007-07-05 06:58:00,247.4,247.4,247.36,247.38,160900000.0
2007-07-05 06:59:00,247.375,247.395,247.355,247.385,316999999.0
2007-07-05 07:00:00,247.385,247.385,247.35,247.35,344900000.0
2007-07-05 07:01:00,247.35,247.4,247.33,247.395,544300002.0
2007-07-05 07:02:00,247.395,247.395,247.36,247.36,459399999.0
2007-07-05 07:03:00,247.36,247.375,247.35,247.37,409200001.0
2007-07-05 07:04:00,247.36,247.38,247.355,247.37,162200000.0
2007-07-05 07:05:00,247.365,247.38,247.365,247.375,91300000.0
2007-07-05 07:06:00,247.375,247.385,247.36,247.37,120499999.0
2007-07-05 07:07:00,247.36,247.38,247.36,247.375,199900001.0
2007-07-05 07:08:00,247.375,247.4,247.37,247.4,557499999.0
2007-07-05 07:09:00,247.4,247.405,247.4,247.4,51800000.0
2007-07-05 07:10:00,247.4,247.4,247.34,247.37,456799997.0
2007-07-05 07:11:00,247.37,247.39,247.37,247.38,187099999.0
2007-07-05 07:12:00,247.38,247.39,247.34,247.365,647600000.0
2007-07-05 07:13:00,247.37,247.39,247.35,247.39,570700005.0
2007-07-05 07:14:00,247.38,247.39,247.37,247.37,756399999.0
2007-07-05 07:15:00,247.36,247.41,247.35,247.38,363699999.0
2007-07-05 07:16:00,247.39,247.41,247.38,247.41,319299999.0
2007-07-05 07:17:00,247.41,247.43,247.41,247.41,204900000.0
2007-07-05 07:18:00,247.41,247.41,247.385,247.41,640100001.0
2007-07-05 07:19:00,247.415,247.415,247.37,247.41,559000001.0
2007-07-05 07:20:00,247.4,247.41,247.39,247.39,142000000.0
2007-07-05 07:21:00,247.39,247.39,247.39,247.39,13000000.0
2007-07-05 07:22:00,247.39,247.42,247.39,247.42,400799999.0
2007-07-05 07:23:00,247.42,247.42,247.36,247.36,688800002.0
2007-07-05 07:24:00,247.36,247.39,247.36,247.38,721300000.0
2007-07-05 07:25:00,247.38,247.38,247.35,247.38,541000002.0
2007-07-05 07:26:00,247.38,247.4,247.37,247.39,331100000.0
2007-07-05 07:27:00,247.39,247.39,247.38,247.38,78500001.0
2007-07-05 07:28:00,247.38,247.38,247.38,247.38,265800000.0
2007-07-05 07:29:00,247.38,247.39,247.375,247.39,125400000.0
2007-07-05 07:30:00,247.39,247.39,247.39,247.39,22500000.0
2007-07-05 07:31:00,247.4,247.41,247.39,247.41,409000000.0
2007-07-05 07:32:00,247.41,247.41,247.39,247.39,262099999.0
2007-07-05 07:33:00,247.39,247.4,247.345,247.345,546999997.0
2007-07-05 07:34:00,247.35,247.35,247.32,247.33,83300000.0
2007-07-05 07:35:00,247.325,247.34,247.305,247.34,317799997.0
2007-07-05 07:36:00,247.32,247.33,247.32,247.32,362500004.0
2007-07-05 07:37:00,247.32,247.32,247.3,247.3,270199998.0
2007-07-05 07:38:00,247.3,247.34,247.3,247.33,388100001.0
2007-07-05 07:39:00,247.33,247.34,247.305,247.33,437200001.0
2007-07-05 07:40:00,247.32,247.35,247.32,247.33,411099998.0
2007-07-05 07:41:00,247.34,247.35,247.32,247.32,229000000.0
2007-07-05 07:42:00,247.296,247.315,247.274,247.299,180900000.0
2007-07-05 07:43:00,247.33,247.365,247.32,247.345,509499999.0
2007-07-05 07:44:00,247.34,247.36,247.33,247.33,540100004.0
2007-07-05 07:45:00,247.33,247.36,247.33,247.36,157500000.0
2007-07-05 07:46:00,247.36,247.37,247.36,247.36,91300000.0
2007-07-05 07:47:00,247.37,247.38,247.345,247.36,365600000.0
2007-07-05 07:48:00,247.36,247.36,247.36,247.36,126500001.0
2007-07-05 07:49:00,247.37,247.4,247.37,247.38,136700002.0
2007-07-05 07:50:00,247.38,247.38,247.38,247.38,20300000.0
2007-07-05 07:51:00,247.38,247.38,247.35,247.35,716600002.0
2007-07-05 07:52:00,247.35,247.37,247.34,247.36,323400003.0
2007-07-05 07:53:00,247.36,247.36,247.32,247.34,611599998.0
2007-07-05 07:54:00,247.34,247.36,247.32,247.33,308800000.0
2007-07-05 07:55:00,247.33,247.34,247.31,247.31,273400000.0
2007-07-05 07:56:00,247.32,247.32,247.29,247.32,392100000.0
2007-07-05 07:57:00,247.32,247.32,247.28,247.28,151600000.0
2007-07-05 07:58:00,247.285,247.31,247.27,247.29,552200004.0
2007-07-05 07:59:00,247.29,247.31,247.28,247.28,436900001.0
2007-07-05 08:00:00,247.29,247.36,247.29,247.34,722599997.0
2007-07-05 08:01:00,247.325,247.33,247.32,247.32,60600000.0
2007-07-05 08:02:00,247.33,247.36,247.33,247.33,437400002.0
2007-07-05 08:03:00,247.32,247.35,247.32,247.35,309099997.0
2007-07-05 08:04:00,247.35,247.35,247.33,247.35,121900000.0
2007-07-05 08:05:00,247.36,247.36,247.35,247.35,73400000.0
2007-07-05 08:06:00,247.35,247.35,247.35,247.35,132000000.0
2007-07-05 08:07:00,247.35,247.36,247.33,247.34,460700000.0
2007-07-05 08:08:00,247.34,247.35,247.32,247.33,216700000.0
2007-07-05 08:09:00,247.33,247.35,247.325,247.335,213999999.0
2007-07-05 08:10:00,247.33,247.4,247.305,247.38,460400000.0
2007-07-05 08:11:00,247.38,247.4,247.355,247.4,432400001.0
2007-07-05 08:12:00,247.4,247.44,247.4,247.4,542500001.0
2007-07-05 08:13:00,247.4,247.46,247.4,247.46,671599999.0
2007-07-05 08:14:00,247.46,247.47,247.44,247.45,1088999999.0
2007-07-05 08:15:00,247.455,247.475,247.44,247.47,1087499995.0
2007-07-05 08:16:00,247.47,247.47,247.42,247.42,637000000.0
2007-07-05 08:17:00,247.42,247.43,247.38,247.43,454099999.0
2007-07-05 08:18:00,247.43,247.435,247.41,247.41,138600000.0
2007-07-05 08:19:00,247.41,247.415,247.4,247.415,107199999.0
2007-07-05 08:20:00,247.415,247.435,247.405,247.42,301400000.0
2007-07-05 08:21:00,247.43,247.435,247.42,247.43,190000000.0
2007-07-05 08:22:00,247.44,247.465,247.43,247.465,626600000.0
2007-07-05 08:23:00,247.465,247.5,247.45,247.48,599400000.0
2007-07-05 08:24:00,247.49,247.52,247.45,247.46,858600002.0
2007-07-05 08:25:00,247.46,247.47,247.435,247.455,498299998.0
2007-07-05 08:26:00,247.455,247.455,247.44,247.45,375400003.0
2007-07-05 08:27:00,247.45,247.47,247.45,247.465,283999999.0
2007-07-05 08:28:00,247.455,247.49,247.45,247.49,707999998.0
2007-07-05 08:29:00,247.49,247.49,247.47,247.475,163600000.0
2007-07-05 08:30:00,247.475,247.51,247.455,247.49,636700003.0
2007-07-05 08:31:00,247.5,247.51,247.47,247.49,379299999.0
2007-07-05 08:32:00,247.49,247.5,247.47,247.49,304100000.0
2007-07-05 08:33:00,247.49,247.49,247.475,247.48,137800000.0
2007-07-05 08:34:00,247.485,247.51,247.465,247.465,435700000.0
2007-07-05 08:35:00,247.465,247.48,247.46,247.47,153100000.0
2007-07-05 08:36:00,247.47,247.48,247.47,247.47,96000000.0
2007-07-05 08:37:00,247.47,247.47,247.47,247.47,64000000.0
2007-07-05 08:38:00,247.47,247.49,247.46,247.48,584400001.0
2007-07-05 08:39:00,247.475,247.5,247.475,247.49,170600000.0
2007-07-05 08:40:00,247.48,247.5,247.48,247.49,356000000.0
2007-07-05 08:41:00,247.49,247.5,247.45,247.46,890600004.0
2007-07-05 08:42:00,247.46,247.46,247.42,247.45,588800000.0
2007-07-05 08:43:00,247.45,247.52,247.45,247.52,1034800000.0
2007-07-05 08:44:00,247.52,247.62,247.5,247.52,2032100001.0
2007-07-05 08:45:00,247.52,247.56,247.5,247.51,869800003.0
2007-07-05 08:46:00,247.52,247.55,247.5,247.53,1036700002.0
2007-07-05 08:47:00,247.53,247.6,247.53,247.56,1073699999.0
2007-07-05 08:48:00,247.56,247.56,247.48,247.5,1074900000.0
2007-07-05 08:49:00,247.505,247.51,247.46,247.475,1552400003.0
2007-07-05 08:50:00,247.475,247.49,247.465,247.475,503500001.0
2007-07-05 08:51:00,247.47,247.48,247.43,247.48,1339700002.0
2007-07-05 08:52:00,247.475,247.515,247.47,247.48,1657300011.0
2007-07-05 08:53:00,247.48,247.52,247.47,247.5,1360299998.0
2007-07-05 08:54:00,247.505,247.54,247.48,247.53,779299996.0
2007-07-05 08:55:00,247.53,247.53,247.45,247.45,1041800001.0
2007-07-05 08:56:00,247.45,247.5,247.45,247.465,1556499999.0
2007-07-05 08:57:00,247.47,247.47,247.4,247.41,1624799994.0
2007-07-05 08:58:00,247.41,247.47,247.41,247.435,1043999999.0
2007-07-05 08:59:00,247.435,247.435,247.39,247.4,1280000002.0
2007-07-05 09:00:00,247.41,247.43,247.38,247.43,564900002.0
2007-07-05 09:01:00,247.4,247.45,247.4,247.42,597199999.0
2007-07-05 09:02:00,247.42,247.47,247.41,247.47,517300002.0
2007-07-05 09:03:00,247.47,247.49,247.42,247.44,1621000005.0
2007-07-05 09:04:00,247.45,247.46,247.43,247.45,880500006.0
2007-07-05 09:05:00,247.45,247.53,247.45,247.53,1670599999.0
2007-07-05 09:06:00,247.53,247.54,247.5,247.51,611199999.0
2007-07-05 09:07:00,247.5,247.52,247.47,247.47,1208200009.0
2007-07-05 09:08:00,247.46,247.49,247.45,247.49,1429800012.0
2007-07-05 09:09:00,247.49,247.51,247.48,247.505,710399997.0
2007-07-05 09:10:00,247.5,247.51,247.48,247.51,276300000.0
2007-07-05 09:11:00,247.5,247.51,247.49,247.495,459200000.0
2007-07-05 09:12:00,247.5,247.515,247.49,247.5,313800000.0
2007-07-05 09:13:00,247.5,247.51,247.46,247.46,479000004.0
2007-07-05 09:14:00,247.46,247.52,247.46,247.51,1069400004.0
2007-07-05 09:15:00,247.5,247.52,247.49,247.49,552499999.0
2007-07-05 09:16:00,247.49,247.525,247.46,247.505,406600000.0
2007-07-05 09:17:00,247.505,247.52,247.49,247.51,593500000.0
2007-07-05 09:18:00,247.51,247.51,247.46,247.47,639999999.0
2007-07-05 09:19:00,247.47,247.475,247.44,247.47,789900001.0
2007-07-05 09:20:00,247.47,247.47,247.44,247.45,894800007.0
2007-07-05 09:21:00,247.445,247.445,247.405,247.405,335800000.0
2007-07-05 09:22:00,247.405,247.435,247.39,247.41,1401900001.0
2007-07-05 09:23:00,247.42,247.435,247.41,247.425,528799998.0
2007-07-05 09:24:00,247.43,247.46,247.425,247.44,319200000.0
2007-07-05 09:25:00,247.44,247.44,247.39,247.39,460300000.0
2007-07-05 09:26:00,247.39,247.43,247.335,247.395,1030099997.0
2007-07-05 09:27:00,247.395,247.395,247.36,247.375,250099998.0
2007-07-05 09:28:00,247.38,247.395,247.37,247.375,450600001.0
2007-07-05 09:29:00,247.37,247.405,247.365,247.39,1486499998.0
2007-07-05 09:30:00,247.385,247.39,247.34,247.345,1109300006.0
2007-07-05 09:31:00,247.35,247.365,247.33,247.345,1250399996.0
2007-07-05 09:32:00,247.34,247.345,247.31,247.32,475999993.0
2007-07-05 09:33:00,247.32,247.325,247.31,247.315,478100005.0
2007-07-05 09:34:00,247.32,247.32,247.295,247.315,872999994.0
2007-07-05 09:35:00,247.315,247.345,247.3,247.34,1106100004.0
2007-07-05 09:36:00,247.34,247.36,247.32,247.335,1108500011.0
2007-07-05 09:37:00,247.34,247.35,247.27,247.3,852199998.0
2007-07-05 09:38:00,247.3,247.31,247.19,247.21,1836199998.0
2007-07-05 09:39:00,247.21,247.24,247.21,247.22,937500006.0
2007-07-05 09:40:00,247.22,247.25,247.21,247.23,546599999.0
2007-07-05 09:41:00,247.23,247.26,247.23,247.25,223600000.0
2007-07-05 09:42:00,247.25,247.27,247.25,247.27,558999998.0
2007-07-05 09:43:00,247.27,247.34,247.27,247.33,1025000000.0
2007-07-05 09:44:00,247.33,247.34,247.29,247.3,1350999999.0
2007-07-05 09:45:00,247.29,247.3,247.2,247.2,1482600014.0
2007-07-05 09:46:00,247.2,247.24,247.19,247.2,993500001.0
2007-07-05 09:47:00,247.19,247.22,247.15,247.17,1797200000.0
2007-07-05 09:48:00,247.15,247.2,247.13,247.18,1556000001.0
2007-07-05 09:49:00,247.17,247.19,247.12,247.18,1556000001.0
2007-07-05 09:50:00,247.17,247.18,247.12,247.14,1301400002.0
2007-07-05 09:51:00,247.14,247.19,247.12,247.12,1654800004.0
2007-07-05 09:52:00,247.12,247.15,247.1,247.11,1326300002.0
2007-07-05 09:53:00,247.11,247.21,247.05,247.21,1589400000.0
2007-07-05 09:54:00,247.18,247.21,247.14,247.19,1502900001.0
2007-07-05 09:55:00,247.22,247.22,247.155,247.17,1502900001.0
2007-07-05 09:56:00,247.16,247.21,247.15,247.21,1383100007.0
2007-07-05 09:57:00,247.18,247.24,247.17,247.22,1383100007.0
2007-07-05 09:58:00,247.22,247.22,247.14,247.17,1564799996.0
2007-07-05 09:59:00,247.17,247.24,247.165,247.24,890200003.0
2007-07-05 10:00:00,247.24,247.26,247.18,247.18,1089699993.0
2007-07-05 10:01:00,247.18,247.18,247.15,247.17,665299999.0
2007-07-05 10:02:00,247.17,247.2,247.15,247.18,539600001.0
2007-07-05 10:03:00,247.18,247.19,247.17,247.175,655299999.0
2007-07-05 10:04:00,247.175,247.18,247.13,247.14,1306399999.0
2007-07-05 10:05:00,247.14,247.14,247.1,247.1,732700006.0
2007-07-05 10:06:00,247.1,247.16,247.1,247.16,1613700000.0
2007-07-05 10:07:00,247.16,247.18,247.14,247.17,1323099994.0
2007-07-05 10:08:00,247.17,247.19,247.16,247.18,697300000.0
2007-07-05 10:09:00,247.165,247.19,247.14,247.15,1178999992.0
2007-07-05 10:10:00,247.15,247.15,247.115,247.12,657900004.0
2007-07-05 10:11:00,247.12,247.13,247.1,247.11,1109400003.0
2007-07-05 10:12:00,247.11,247.11,247.02,247.06,587299998.0
2007-07-05 10:13:00,247.05,247.08,247.0,247.08,309500000.0
2007-07-05 10:14:00,247.08,247.08,247.01,247.01,548800000.0
2007-07-05 10:15:00,247.01,247.035,246.98,247.0,1032400001.0
2007-07-05 10:16:00,247.01,247.01,246.97,246.99,901499993.0
2007-07-05 10:17:00,246.99,247.035,246.96,246.97,1916199999.0
2007-07-05 10:18:00,246.99,246.99,246.91,246.97,505400001.0
2007-07-05 10:19:00,246.99,246.99,246.95,246.965,505400001.0
2007-07-05 10:20:00,246.965,247.0,246.95,246.99,1634800001.0
2007-07-05 10:21:00,246.99,247.01,246.955,246.98,1032100003.0
2007-07-05 10:22:00,246.98,247.01,246.96,247.0,1552899997.0
2007-07-05 10:23:00,247.0,247.08,247.0,247.03,1641299999.0
2007-07-05 10:24:00,247.03,247.07,247.03,247.06,1257599997.0
2007-07-05 10:25:00,247.06,247.1,247.02,247.06,1505999983.0
2007-07-05 10:26:00,247.055,247.07,247.02,247.03,694199996.0
2007-07-05 10:27:00,247.03,247.05,247.015,247.04,582999997.0
2007-07-05 10:28:00,247.03,247.15,247.03,247.14,1242599996.0
2007-07-05 10:29:00,247.14,247.16,247.1,247.1,1526500000.0
2007-07-05 10:30:00,247.11,247.18,247.1,247.18,864399992.0
2007-07-05 10:31:00,247.18,247.19,247.15,247.15,308800000.0
2007-07-05 10:32:00,247.15,247.16,247.14,247.15,310000000.0
2007-07-05 10:33:00,247.15,247.155,247.12,247.12,511600001.0
2007-07-05 10:34:00,247.12,247.135,247.095,247.1,879299998.0
2007-07-05 10:35:00,247.1,247.11,247.06,247.06,653299999.0
2007-07-05 10:36:00,247.05,247.05,247.02,247.025,930500001.0
2007-07-05 10:37:00,247.03,247.06,247.02,247.04,1061799997.0
2007-07-05 10:38:00,247.04,247.05,247.02,247.02,907700002.0
2007-07-05 10:39:00,247.03,247.07,247.02,247.02,774099999.0
2007-07-05 10:40:00,247.02,247.07,247.02,247.06,1168199998.0
2007-07-05 10:41:00,247.06,247.07,247.04,247.07,966800000.0
2007-07-05 10:42:00,247.07,247.1,247.06,247.1,925800002.0
2007-07-05 10:43:00,247.1,247.12,247.085,247.11,322300000.0
2007-07-05 10:44:00,247.1,247.15,247.1,247.13,304299998.0
2007-07-05 10:45:00,247.13,247.15,247.13,247.14,1313700005.0
2007-07-05 10:46:00,247.14,247.16,247.12,247.15,1085900003.0
2007-07-05 10:47:00,247.15,247.15,247.09,247.12,941299997.0
2007-07-05 10:48:00,247.12,247.15,247.11,247.15,719900003.0
2007-07-05 10:49:00,247.14,247.15,247.13,247.14,200700000.0
2007-07-05 10:50:00,247.14,247.15,247.12,247.13,907999999.0
2007-07-05 10:51:00,247.14,247.14,247.12,247.12,220000000.0
2007-07-05 10:52:00,247.125,247.15,247.12,247.12,820900021.0
2007-07-05 10:53:00,247.115,247.12,247.1,247.12,755600001.0
2007-07-05 10:54:00,247.12,247.17,247.12,247.15,821400002.0
2007-07-05 10:55:00,247.16,247.165,247.14,247.15,556100000.0
2007-07-05 10:56:00,247.15,247.19,247.145,247.16,555900000.0
2007-07-05 10:57:00,247.17,247.17,247.14,247.16,682999998.0
2007-07-05 10:58:00,247.16,247.16,247.13,247.14,989800001.0
2007-07-05 10:59:00,247.14,247.15,247.105,247.13,764800001.0
2007-07-05 11:00:00,247.13,247.13,247.11,247.11,102700000.0
2007-07-05 11:01:00,247.11,247.11,247.07,247.08,736299999.0
2007-07-05 11:02:00,247.08,247.09,247.06,247.07,682899999.0
2007-07-05 11:03:00,247.07,247.07,247.04,247.06,832999994.0
2007-07-05 11:04:00,247.06,247.07,247.06,247.07,281400000.0
2007-07-05 11:05:00,247.06,247.1,247.06,247.08,654500003.0
2007-07-05 11:06:00,247.08,247.08,247.055,247.06,687599997.0
2007-07-05 11:07:00,247.06,247.07,247.04,247.04,406499999.0
2007-07-05 11:08:00,247.05,247.06,246.99,247.02,1124399988.0
2007-07-05 11:09:00,247.02,247.08,247.01,247.06,917600003.0
2007-07-05 11:10:00,247.06,247.08,247.04,247.05,1774800000.0
2007-07-05 11:11:00,247.06,247.08,247.04,247.04,601700000.0
2007-07-05 11:12:00,247.04,247.05,246.99,247.0,1228900005.0
2007-07-05 11:13:00,247.0,247.01,246.98,246.99,1228900005.0
2007-07-05 11:14:00,246.97,247.01,246.97,246.98,979399993.0
2007-07-05 11:15:00,246.975,247.0,246.95,246.97,622199999.0
2007-07-05 11:16:00,246.98,247.0,246.95,246.96,1132700000.0
2007-07-05 11:17:00,246.96,246.99,246.94,246.945,1723900004.0
2007-07-05 11:18:00,246.96,246.98,246.94,246.95,1225799985.0
2007-07-05 11:19:00,246.95,246.965,246.92,246.93,1529500000.0
2007-07-05 11:20:00,246.94,246.94,246.91,246.94,972799997.0
2007-07-05 11:21:00,246.93,246.97,246.93,246.97,295600001.0
2007-07-05 11:22:00,246.97,246.97,246.91,246.92,696500001.0
2007-07-05 11:23:00,246.92,246.93,246.91,246.91,609299997.0
2007-07-05 11:24:00,246.91,246.94,246.9,246.92,981300002.0
2007-07-05 11:25:00,246.92,246.94,246.91,246.93,586199996.0
2007-07-05 11:26:00,246.92,246.94,246.91,246.94,1038600006.0
2007-07-05 11:27:00,246.94,246.96,246.91,246.91,530999999.0
2007-07-05 11:28:00,246.9,246.92,246.87,246.92,939911792.0
2007-07-05 11:29:00,246.92,246.94,246.9,246.94,1326999995.0
2007-07-05 11:30:00,246.94,246.96,246.91,246.94,1234700000.0
2007-07-05 11:31:00,246.94,246.94,246.91,246.92,628400000.0
2007-07-05 11:32:00,246.92,246.94,246.91,246.93,758899995.0
2007-07-05 11:33:00,246.925,246.95,246.9,246.92,1613899998.0
2007-07-05 11:34:00,246.92,246.97,246.92,246.94,619000000.0
2007-07-05 11:35:00,246.94,246.96,246.91,246.93,786899999.0
2007-07-05 11:36:00,246.93,246.94,246.92,246.92,574999996.0
2007-07-05 11:37:00,246.92,246.93,246.905,246.92,259900000.0
2007-07-05 11:38:00,246.91,246.92,246.9,246.9,238900008.0
2007-07-05 11:39:00,246.91,246.93,246.91,246.93,597200000.0
2007-07-05 11:40:00,246.93,246.94,246.91,246.93,1028900000.0
2007-07-05 11:41:00,246.93,246.93,246.89,246.9,849500001.0
2007-07-05 11:42:00,246.9,246.91,246.84,246.86,584700003.0
2007-07-05 11:43:00,246.86,246.87,246.82,246.85,939599999.0
2007-07-05 11:44:00,246.85,246.87,246.84,246.86,350099998.0
2007-07-05 11:45:00,246.86,246.86,246.83,246.85,488800000.0
2007-07-05 11:46:00,246.85,246.85,246.82,246.85,857700000.0
2007-07-05 11:47:00,246.82,246.86,246.82,246.83,1741299991.0
2007-07-05 11:48:00,246.83,246.83,246.73,246.75,1305799993.0
2007-07-05 11:49:00,246.75,246.78,246.72,246.77,1125899992.0
2007-07-05 11:50:00,246.77,246.8,246.72,246.73,1039600002.0
2007-07-05 11:51:00,246.72,246.74,246.645,246.695,1799800000.0
2007-07-05 11:52:00,246.695,246.78,246.69,246.72,2022599995.0
2007-07-05 11:53:00,246.74,246.82,246.74,246.81,1362699998.0
2007-07-05 11:54:00,246.82,246.82,246.77,246.8,1124999996.0
2007-07-05 11:55:00,246.79,246.8,246.72,246.74,851100000.0
2007-07-05 11:56:00,246.74,246.835,246.73,246.82,1310699999.0
2007-07-05 11:57:00,246.83,246.835,246.8,246.815,506200001.0
2007-07-05 11:58:00,246.815,246.87,246.81,246.865,836599995.0
2007-07-05 11:59:00,246.87,246.925,246.83,246.83,1827800002.0
2007-07-05 12:00:00,246.82,246.87,246.81,246.85,893500003.0
2007-07-05 12:01:00,246.86,246.89,246.825,246.86,1455600001.0
2007-07-05 12:02:00,246.86,246.9,246.86,246.86,900399997.0
2007-07-05 12:03:00,246.86,246.88,246.85,246.875,865399999.0
2007-07-05 12:04:00,246.875,246.9,246.86,246.88,1186000004.0
2007-07-05 12:05:00,246.875,246.91,246.865,246.87,559500000.0
2007-07-05 12:06:00,246.865,246.89,246.86,246.87,603599995.0
2007-07-05 12:07:00,246.87,246.9,246.86,246.89,555500002.0
2007-07-05 12:08:00,246.89,246.92,246.86,246.895,1103300006.0
2007-07-05 12:09:00,246.895,246.92,246.88,246.91,720100001.0
2007-07-05 12:10:00,246.91,246.95,246.87,246.88,1072699993.0
2007-07-05 12:11:00,246.88,246.9,246.84,246.87,1411400001.0
2007-07-05 12:12:00,246.865,246.88,246.85,246.87,777999996.0
2007-07-05 12:13:00,246.86,246.86,246.83,246.85,252400000.0
2007-07-05 12:14:00,246.86,246.86,246.84,246.84,93600000.0
2007-07-05 12:15:00,246.84,246.86,246.84,246.84,75500000.0
2007-07-05 12:16:00,246.84,246.845,246.83,246.83,261300000.0
2007-07-05 12:17:00,246.83,246.85,246.81,246.82,782300000.0
2007-07-05 12:18:00,246.82,246.85,246.8,246.83,1172000006.0
2007-07-05 12:19:00,246.83,246.83,246.8,246.81,1119099999.0
2007-07-05 12:20:00,246.81,246.84,246.81,246.83,617399997.0
2007-07-05 12:21:00,246.84,246.87,246.83,246.865,833899997.0
2007-07-05 12:22:00,246.865,246.9,246.845,246.9,1065499996.0
2007-07-05 12:23:00,246.91,246.94,246.9,246.94,851699999.0
2007-07-05 12:24:00,246.94,246.94,246.92,246.93,260000000.0
2007-07-05 12:25:00,246.93,246.96,246.92,246.94,1192900000.0
2007-07-05 12:26:00,246.94,246.96,246.89,246.9,1892399997.0
2007-07-05 12:27:00,246.9,246.91,246.88,246.9,1070799999.0
2007-07-05 12:28:00,246.9,246.92,246.89,246.91,1151400003.0
2007-07-05 12:29:00,246.91,246.93,246.9,246.9,705399996.0
2007-07-05 12:30:00,246.9,246.92,246.88,246.89,1198499995.0
2007-07-05 12:31:00,246.89,246.96,246.89,246.94,674100001.0
2007-07-05 12:32:00,246.95,246.95,246.95,246.95,35100000.0
2007-07-05 12:33:00,246.95,246.95,246.87,246.885,724600002.0
2007-07-05 12:34:00,246.89,246.91,246.885,246.885,699300000.0
2007-07-05 12:35:00,246.89,246.91,246.89,246.91,139000001.0
2007-07-05 12:36:00,246.91,246.93,246.9,246.92,591700004.0
2007-07-05 12:37:00,246.92,246.92,246.91,246.91,144100000.0
2007-07-05 12:38:00,246.91,246.92,246.86,246.86,781199998.0
2007-07-05 12:39:00,246.86,246.86,246.83,246.85,710499996.0
2007-07-05 12:40:00,246.85,246.85,246.805,246.83,325999998.0
2007-07-05 12:41:00,246.82,246.82,246.77,246.8,769600003.0
2007-07-05 12:42:00,246.8,246.8,246.76,246.77,848000001.0
2007-07-05 12:43:00,246.755,246.79,246.74,246.78,938800000.0
2007-07-05 12:44:00,246.76,246.78,246.75,246.76,547699997.0
2007-07-05 12:45:00,246.76,246.78,246.755,246.76,619800002.0
2007-07-05 12:46:00,246.76,246.79,246.73,246.76,927300004.0
2007-07-05 12:47:00,246.75,246.77,246.73,246.755,769199998.0
2007-07-05 12:48:00,246.76,246.8,246.745,246.79,853199999.0
2007-07-05 12:49:00,246.8,246.8,246.76,246.76,268100000.0
2007-07-05 12:50:00,246.76,246.78,246.75,246.76,429600000.0
2007-07-05 12:51:00,246.76,246.8,246.76,246.77,442700000.0
2007-07-05 12:52:00,246.77,246.8,246.76,246.8,662999997.0
2007-07-05 12:53:00,246.8,246.89,246.79,246.89,1414500001.0
2007-07-05 12:54:00,246.89,246.97,246.89,246.925,1362800000.0
2007-07-05 12:55:00,246.925,246.99,246.92,246.97,1626400004.0
2007-07-05 12:56:00,246.98,246.99,246.95,246.97,962899998.0
2007-07-05 12:57:00,246.97,247.03,246.97,246.99,1529099989.0
2007-07-05 12:58:00,246.99,247.02,246.89,246.89,1529099989.0
2007-07-05 12:59:00,246.89,246.91,246.67,246.73,625400004.0
2007-07-05 13:00:00,246.7,246.875,246.55,246.71,920400001.0
2007-07-05 13:01:00,246.72,246.89,246.7,246.83,867700001.0
2007-07-05 13:02:00,246.83,247.04,246.83,247.02,1379400000.0
2007-07-05 13:03:00,247.02,247.19,247.02,247.18,1921400001.0
2007-07-05 13:04:00,247.18,247.33,247.18,247.24,1921400001.0
2007-07-05 13:05:00,247.27,247.27,247.14,247.2,1906999989.0
2007-07-05 13:06:00,247.16,247.31,247.13,247.31,1906999989.0
2007-07-05 13:07:00,247.31,247.37,247.26,247.27,1890999999.0
2007-07-05 13:08:00,247.27,247.29,247.21,247.24,2099499996.0
2007-07-05 13:09:00,247.25,247.25,247.14,247.15,1792499999.0
2007-07-05 13:10:00,247.15,247.21,247.14,247.19,1098599996.0
2007-07-05 13:11:00,247.19,247.22,247.17,247.175,1098599996.0
2007-07-05 13:12:00,247.19,247.19,247.14,247.17,1188199997.0
2007-07-05 13:13:00,247.16,247.2,247.155,247.2,1085699996.0
2007-07-05 13:14:00,247.2,247.34,247.2,247.34,1720799991.0
2007-07-05 13:15:00,247.34,247.365,247.29,247.32,1510000007.0
2007-07-05 13:16:00,247.33,247.39,247.33,247.39,1426200004.0
2007-07-05 13:17:00,247.39,247.4,247.345,247.35,1426200004.0
2007-07-05 13:18:00,247.35,247.38,247.32,247.35,2069699995.0
2007-07-05 13:19:00,247.35,247.42,247.35,247.41,1453299993.0
2007-07-05 13:20:00,247.4,247.52,247.38,247.515,1453299993.0
2007-07-05 13:21:00,247.515,247.515,247.405,247.41,1257100001.0
2007-07-05 13:22:00,247.42,247.42,247.375,247.39,1958399988.0
2007-07-05 13:23:00,247.39,247.42,247.365,247.4,1403299999.0
2007-07-05 13:24:00,247.405,247.415,247.33,247.37,1697900001.0
2007-07-05 13:25:00,247.37,247.39,247.35,247.38,1453499999.0
2007-07-05 13:26:00,247.38,247.41,247.35,247.35,1657300001.0
2007-07-05 13:27:00,247.35,247.38,247.34,247.345,1315799999.0
2007-07-05 13:28:00,247.345,247.345,247.265,247.31,1364000001.0
2007-07-05 13:29:00,247.31,247.33,247.29,247.3,836500003.0
2007-07-05 13:30:00,247.3,247.35,247.29,247.31,1871500008.0
2007-07-05 13:31:00,247.315,247.32,247.265,247.28,1307099998.0
2007-07-05 13:32:00,247.28,247.41,247.28,247.39,1234000005.0
2007-07-05 13:33:00,247.39,247.39,247.36,247.39,737299998.0
2007-07-05 13:34:00,247.4,247.44,247.37,247.38,1494200005.0
2007-07-05 13:35:00,247.37,247.39,247.35,247.36,1149100003.0
2007-07-05 13:36:00,247.365,247.39,247.325,247.37,822200001.0
2007-07-05 13:37:00,247.37,247.43,247.37,247.39,1556100003.0
2007-07-05 13:38:00,247.39,247.39,247.37,247.39,210000000.0
2007-07-05 13:39:00,247.39,247.39,247.325,247.345,438799999.0
2007-07-05 13:40:00,247.345,247.37,247.34,247.37,1475500010.0
2007-07-05 13:41:00,247.37,247.39,247.37,247.37,471300000.0
2007-07-05 13:42:00,247.37,247.39,247.37,247.38,505099999.0
2007-07-05 13:43:00,247.385,247.395,247.37,247.39,850199993.0
2007-07-05 13:44:00,247.39,247.39,247.3,247.3,656000005.0
2007-07-05 13:45:00,247.3,247.33,247.3,247.31,264900000.0
2007-07-05 13:46:00,247.31,247.34,247.31,247.33,229300001.0
2007-07-05 13:47:00,247.33,247.335,247.28,247.29,1020199999.0
2007-07-05 13:48:00,247.29,247.29,247.24,247.29,1471299994.0
2007-07-05 13:49:00,247.27,247.275,247.165,247.165,876600000.0
2007-07-05 13:50:00,247.17,247.22,247.17,247.21,1008200000.0
2007-07-05 13:51:00,247.2,247.205,247.16,247.18,1644200005.0
2007-07-05 13:52:00,247.19,247.33,247.17,247.31,1869600004.0
2007-07-05 13:53:00,247.32,247.35,247.3,247.33,1986499998.0
2007-07-05 13:54:00,247.32,247.35,247.3,247.32,1310299984.0
2007-07-05 13:55:00,247.32,247.35,247.31,247.32,1590499991.0
2007-07-05 13:56:00,247.31,247.33,247.305,247.325,681200002.0
2007-07-05 13:57:00,247.32,247.37,247.32,247.35,513299997.0
2007-07-05 13:58:00,247.36,247.4,247.305,247.38,2041900004.0
2007-07-05 13:59:00,247.37,247.39,247.32,247.36,1586200002.0
2007-07-05 14:00:00,247.35,247.38,247.34,247.38,1016699999.0
2007-07-05 14:01:00,247.38,247.39,247.37,247.38,978000002.0
2007-07-05 14:02:00,247.39,247.4,247.37,247.37,840200001.0
2007-07-05 14:03:00,247.37,247.37,247.35,247.36,498599995.0
2007-07-05 14:04:00,247.36,247.37,247.34,247.365,601299995.0
2007-07-05 14:05:00,247.365,247.365,247.31,247.34,358800001.0
2007-07-05 14:06:00,247.34,247.35,247.32,247.33,706099996.0
2007-07-05 14:07:00,247.33,247.34,247.295,247.33,832099997.0
2007-07-05 14:08:00,247.33,247.35,247.32,247.35,105000001.0
2007-07-05 14:09:00,247.34,247.36,247.29,247.34,861999998.0
2007-07-05 14:10:00,247.34,247.34,247.295,247.305,728076523.0
2007-07-05 14:11:00,247.3,247.315,247.27,247.27,1110700003.0
2007-07-05 14:12:00,247.28,247.32,247.28,247.32,948699996.0
2007-07-05 14:13:00,247.32,247.35,247.305,247.35,1089599998.0
2007-07-05 14:14:00,247.35,247.36,247.27,247.315,921399999.0
2007-07-05 14:15:00,247.31,247.34,247.22,247.31,715100000.0
2007-07-05 14:16:00,247.31,247.34,247.28,247.33,879000001.0
2007-07-05 14:17:00,247.33,247.36,247.315,247.315,678399995.0
2007-07-05 14:18:00,247.33,247.405,247.29,247.405,1283600000.0
2007-07-05 14:19:00,247.405,247.41,247.32,247.36,1731499997.0
2007-07-05 14:20:00,247.36,247.4,247.33,247.39,1501099992.0
2007-07-05 14:21:00,247.39,247.42,247.38,247.4,912800007.0
2007-07-05 14:22:00,247.39,247.43,247.39,247.39,716200002.0
2007-07-05 14:23:00,247.395,247.4,247.36,247.37,933300000.0
2007-07-05 14:24:00,247.39,247.42,247.375,247.42,469887500.0
2007-07-05 14:25:00,247.41,247.43,247.39,247.39,397612500.0
2007-07-05 14:26:00,247.39,247.41,247.39,247.4,411000000.0
2007-07-05 14:27:00,247.41,247.41,247.37,247.37,549100000.0
2007-07-05 14:28:00,247.37,247.4,247.355,247.38,691200001.0
2007-07-05 14:29:00,247.38,247.47,247.38,247.46,727599999.0
2007-07-05 14:30:00,247.46,247.48,247.41,247.45,799700000.0
2007-07-05 14:31:00,247.45,247.47,247.4,247.42,1720599998.0
2007-07-05 14:32:00,247.42,247.48,247.41,247.47,1482800004.0
2007-07-05 14:33:00,247.47,247.49,247.44,247.45,1586900002.0
2007-07-05 14:34:00,247.45,247.46,247.395,247.44,1311900001.0
2007-07-05 14:35:00,247.44,247.48,247.41,247.41,1032200000.0
2007-07-05 14:36:00,247.41,247.46,247.41,247.46,1006000005.0
2007-07-05 14:37:00,247.45,247.45,247.41,247.42,843099996.0
2007-07-05 14:38:00,247.42,247.47,247.4,247.46,1855400002.0
2007-07-05 14:39:00,247.46,247.46,247.42,247.43,362999998.0
2007-07-05 14:40:00,247.43,247.45,247.39,247.4,907399997.0
2007-07-05 14:41:00,247.4,247.44,247.39,247.44,1247000000.0
2007-07-05 14:42:00,247.44,247.48,247.42,247.48,1052700002.0
2007-07-05 14:43:00,247.49,247.49,247.44,247.445,1274950006.0
2007-07-05 14:44:00,247.44,247.45,247.42,247.43,585299998.0
2007-07-05 14:45:00,247.43,247.44,247.38,247.41,1129399997.0
2007-07-05 14:46:00,247.42,247.43,247.4,247.42,883800006.0
2007-07-05 14:47:00,247.415,247.43,247.38,247.41,1159400003.0
2007-07-05 14:48:00,247.415,247.44,247.39,247.39,825399996.0
2007-07-05 14:49:00,247.39,247.44,247.385,247.41,920499996.0
2007-07-05 14:50:00,247.38,247.45,247.38,247.42,1386699987.0
2007-07-05 14:51:00,247.41,247.47,247.405,247.44,877799999.0
2007-07-05 14:52:00,247.44,247.475,247.43,247.45,1476599994.0
2007-07-05 14:53:00,247.45,247.48,247.44,247.45,532200001.0
2007-07-05 14:54:00,247.45,247.47,247.44,247.46,760912498.0
2007-07-05 14:55:00,247.46,247.48,247.44,247.45,760912498.0
2007-07-05 14:56:00,247.45,247.485,247.44,247.46,652300002.0
2007-07-05 14:57:00,247.46,247.48,247.44,247.47,1321699999.0
2007-07-05 14:58:00,247.47,247.47,247.33,247.33,1273000003.0
2007-07-05 14:59:00,247.33,247.34,247.28,247.33,1098599998.0
2007-07-05 15:00:00,247.33,247.35,247.33,247.33,758099999.0
2007-07-05 15:01:00,247.33,247.41,247.32,247.41,1467000003.0
2007-07-05 15:02:00,247.41,247.44,247.41,247.43,379900000.0
2007-07-05 15:03:00,247.43,247.465,247.4,247.41,711100001.0
2007-07-05 15:04:00,247.41,247.44,247.4,247.435,913300005.0
2007-07-05 15:05:00,247.43,247.51,247.42,247.47,1710900005.0
2007-07-05 15:06:00,247.49,247.51,247.48,247.49,557500004.0
2007-07-05 15:07:00,247.49,247.49,247.46,247.46,1152199996.0
2007-07-05 15:08:00,247.54,247.54,247.49,247.5,1152199996.0
2007-07-05 15:09:00,247.505,247.54,247.49,247.51,2021700000.0
2007-07-05 15:10:00,247.51,247.525,247.49,247.52,1333599993.0
2007-07-05 15:11:00,247.53,247.55,247.5,247.51,1269300010.0
2007-07-05 15:12:00,247.51,247.51,247.48,247.49,935100004.0
2007-07-05 15:13:00,247.49,247.5,247.44,247.45,1296000000.0
2007-07-05 15:14:00,247.45,247.52,247.44,247.51,1509400002.0
2007-07-05 15:15:00,247.51,247.545,247.49,247.49,922799997.0
2007-07-05 15:16:00,247.49,247.51,247.49,247.51,549600000.0
2007-07-05 15:17:00,247.52,247.55,247.51,247.51,742999999.0
2007-07-05 15:18:00,247.5,247.5,247.42,247.43,480400000.0
2007-07-05 15:19:00,247.43,247.46,247.43,247.44,203300000.0
2007-07-05 15:20:00,247.44,247.44,247.42,247.42,221600000.0
2007-07-05 15:21:00,247.42,247.43,247.38,247.42,996599997.0
2007-07-05 15:22:00,247.42,247.43,247.365,247.38,480300000.0
2007-07-05 15:23:00,247.38,247.39,247.365,247.39,907400002.0
2007-07-05 15:24:00,247.39,247.39,247.33,247.34,422700000.0
2007-07-05 15:25:00,247.34,247.36,247.31,247.33,1075300002.0
2007-07-05 15:26:00,247.35,247.38,247.34,247.37,1075300002.0
2007-07-05 15:27:00,247.37,247.39,247.36,247.37,1586400003.0
2007-07-05 15:28:00,247.36,247.39,247.35,247.37,500900001.0
2007-07-05 15:29:00,247.37,247.39,247.36,247.38,587800000.0
2007-07-05 15:30:00,247.37,247.38,247.35,247.38,705600001.0
2007-07-05 15:31:00,247.38,247.39,247.36,247.38,695199994.0
2007-07-05 15:32:00,247.38,247.38,247.37,247.38,242600000.0
2007-07-05 15:33:00,247.38,247.38,247.36,247.37,463300000.0
2007-07-05 15:34:00,247.37,247.37,247.31,247.33,888199998.0
2007-07-05 15:35:00,247.33,247.38,247.32,247.33,495700000.0
2007-07-05 15:36:00,247.36,247.37,247.35,247.37,136600000.0
2007-07-05 15:37:00,247.36,247.39,247.34,247.34,399600000.0
2007-07-05 15:38:00,247.34,247.37,247.26,247.265,533000001.0
2007-07-05 15:39:00,247.27,247.3,247.26,247.29,736200005.0
2007-07-05 15:40:00,247.29,247.33,247.28,247.33,798300003.0
2007-07-05 15:41:00,247.33,247.35,247.31,247.31,517000003.0
2007-07-05 15:42:00,247.31,247.31,247.26,247.26,336300000.0
2007-07-05 15:43:00,247.26,247.27,247.2,247.205,498000001.0
2007-07-05 15:44:00,247.205,247.24,247.15,247.21,1164800003.0
2007-07-05 15:45:00,247.21,247.23,247.19,247.2,542600000.0
2007-07-05 15:46:00,247.2,247.23,247.19,247.21,1305699997.0
2007-07-05 15:47:00,247.21,247.25,247.21,247.25,287700000.0
2007-07-05 15:48:00,247.24,247.25,247.2,247.25,597400000.0
2007-07-05 15:49:00,247.24,247.26,247.225,247.23,969700001.0
2007-07-05 15:50:00,247.23,247.29,247.22,247.28,811500001.0
2007-07-05 15:51:00,247.28,247.29,247.26,247.28,233600000.0
2007-07-05 15:52:00,247.28,247.31,247.27,247.29,417600000.0
2007-07-05 15:53:00,247.29,247.29,247.27,247.27,78600000.0
2007-07-05 15:54:00,247.27,247.29,247.2,247.21,941800003.0
2007-07-05 15:55:00,247.21,247.24,247.2,247.23,882800000.0
2007-07-05 15:56:00,247.23,247.29,247.22,247.28,813899999.0
2007-07-05 15:57:00,247.28,247.3,247.26,247.28,1088100003.0
2007-07-05 15:58:00,247.29,247.29,247.25,247.28,547900002.0
2007-07-05 15:59:00,247.29,247.39,247.255,247.35,920200001.0
2007-07-05 16:00:00,247.35,247.37,247.21,247.33,960600000.0
2007-07-05 16:01:00,247.33,247.37,247.26,247.32,1275300001.0
2007-07-05 16:02:00,247.31,247.35,247.28,247.32,942099998.0
2007-07-05 16:03:00,247.33,247.35,247.28,247.28,942099998.0
2007-07-05 16:04:00,247.29,247.33,247.265,247.27,830953438.0
2007-07-05 16:05:00,247.25,247.28,247.12,247.12,1334599994.0
2007-07-05 16:06:00,247.14,247.175,247.12,247.16,1334599994.0
2007-07-05 16:07:00,247.16,247.18,247.15,247.18,506699998.0
2007-07-05 16:08:00,247.18,247.21,247.17,247.18,383700000.0
2007-07-05 16:09:00,247.175,247.21,247.175,247.19,643900001.0
2007-07-05 16:10:00,247.19,247.22,247.18,247.22,760000000.0
2007-07-05 16:11:00,247.22,247.25,247.21,247.24,1435699998.0
2007-07-05 16:12:00,247.24,247.26,247.21,247.21,465600000.0
2007-07-05 16:13:00,247.21,247.22,247.19,247.2,1159700003.0
2007-07-05 16:14:00,247.2,247.22,247.17,247.17,1009099995.0
2007-07-05 16:15:00,247.17,247.19,247.13,247.19,1374400000.0
2007-07-05 16:16:00,247.17,247.18,247.12,247.14,1426499999.0
2007-07-05 16:17:00,247.14,247.14,247.09,247.09,1179399995.0
2007-07-05 16:18:00,247.1,247.15,247.09,247.09,1342500003.0
2007-07-05 16:19:00,247.1,247.1,247.03,247.08,1105200004.0
2007-07-05 16:20:00,247.08,247.09,246.91,246.98,1985400008.0
2007-07-05 16:21:00,246.99,247.06,246.97,247.05,1055600002.0
2007-07-05 16:22:00,247.06,247.08,246.99,246.99,1013899997.0
2007-07-05 16:23:00,247.0,247.03,246.99,247.02,779400001.0
2007-07-05 16:24:00,247.02,247.08,247.02,247.06,1175399994.0
2007-07-05 16:25:00,247.07,247.07,247.02,247.02,455099998.0
2007-07-05 16:26:00,247.02,247.06,247.01,247.06,250900000.0
2007-07-05 16:27:00,247.06,247.07,247.005,247.01,728100000.0
2007-07-05 16:28:00,247.01,247.03,246.97,246.995,774100002.0
2007-07-05 16:29:00,246.995,247.08,246.99,247.06,1563000006.0
2007-07-05 16:30:00,247.06,247.09,247.04,247.08,672800000.0
2007-07-05 16:31:00,247.08,247.14,247.04,247.1,1625699999.0
2007-07-05 16:32:00,247.1,247.17,247.04,247.16,2055400007.0
2007-07-05 16:33:00,247.17,247.28,247.17,247.245,1968600000.0
2007-07-05 16:34:00,247.245,247.26,247.19,247.21,2045300006.0
2007-07-05 16:35:00,247.21,247.23,247.16,247.18,2015800002.0
2007-07-05 16:36:00,247.17,247.19,247.14,247.14,700300001.0
2007-07-05 16:37:00,247.13,247.14,247.07,247.09,700300001.0
2007-07-05 16:38:00,247.08,247.12,247.06,247.09,700300001.0
2007-07-05 16:39:00,247.1,247.13,247.09,247.09,700300001.0
2007-07-05 16:40:00,247.11,247.12,247.06,247.06,286000000.0
2007-07-05 16:41:00,247.06,247.11,247.04,247.09,962900003.0
2007-07-05 16:42:00,247.09,247.11,247.07,247.08,890799996.0
2007-07-05 16:43:00,247.08,247.11,247.04,247.07,905200001.0
2007-07-05 16:44:00,247.07,247.11,247.07,247.08,514400001.0
2007-07-05 16:45:00,247.08,247.08,247.04,247.06,1327100002.0
2007-07-05 16:46:00,247.06,247.1,247.06,247.1,1056699995.0
2007-07-05 16:47:00,247.11,247.13,247.065,247.1,623899999.0
2007-07-05 16:48:00,247.1,247.1,247.06,247.07,583800000.0
2007-07-05 16:49:00,247.07,247.09,247.04,247.055,599199999.0
2007-07-05 16:50:00,247.055,247.07,247.02,247.06,529100000.0
2007-07-05 16:51:00,247.06,247.08,247.04,247.04,924400002.0
2007-07-05 16:52:00,247.04,247.09,247.04,247.07,478400000.0
2007-07-05 16:53:00,247.08,247.09,247.04,247.07,1052199991.0
2007-07-05 16:54:00,247.08,247.11,247.07,247.09,451100001.0
2007-07-05 16:55:00,247.09,247.09,247.06,247.07,1336200004.0
2007-07-05 16:56:00,247.07,247.09,247.05,247.08,929300003.0
2007-07-05 16:57:00,247.05,247.09,247.0,247.04,1403300002.0
2007-07-05 16:58:00,247.04,247.08,247.025,247.05,1403300002.0
2007-07-05 16:59:00,247.04,247.07,246.87,246.91,1450000004.0
2007-07-05 17:00:00,246.9,246.95,246.84,246.93,1297699995.0
2007-07-05 17:01:00,246.93,246.97,246.9,246.96,643300000.0
2007-07-05 17:02:00,246.96,246.98,246.92,246.93,482499999.0
2007-07-05 17:03:00,246.93,246.94,246.9,246.92,918900002.0
2007-07-05 17:04:00,246.92,246.93,246.87,246.92,669800000.0
2007-07-05 17:05:00,246.91,246.94,246.835,246.89,1342600002.0
2007-07-05 17:06:00,246.89,246.92,246.83,246.9,1176700001.0
2007-07-05 17:07:00,246.91,246.94,246.9,246.94,443900000.0
2007-07-05 17:08:00,246.94,246.98,246.935,246.98,623000002.0
2007-07-05 17:09:00,246.98,246.98,246.94,246.95,752399997.0
2007-07-05 17:10:00,246.96,247.07,246.96,247.04,1042999997.0
2007-07-05 17:11:00,247.06,247.06,246.98,247.02,1496899999.0
2007-07-05 17:12:00,247.03,247.06,247.0,247.01,803100000.0
2007-07-05 17:13:00,247.015,247.02,246.97,246.98,830499999.0
2007-07-05 17:14:00,246.98,247.0,246.96,246.98,588699997.0
2007-07-05 17:15:00,246.97,247.04,246.97,247.04,222400000.0
2007-07-05 17:16:00,247.04,247.04,246.99,247.0,709099999.0
2007-07-05 17:17:00,247.01,247.01,246.95,246.97,734200007.0
2007-07-05 17:18:00,246.96,246.99,246.94,246.97,489799997.0
2007-07-05 17:19:00,246.97,246.99,246.94,246.97,1278800000.0
2007-07-05 17:20:00,246.97,246.97,246.925,246.94,1304699997.0
2007-07-05 17:21:00,246.95,246.99,246.95,246.98,747799999.0
2007-07-05 17:22:00,246.98,247.02,246.97,246.995,766799992.0
2007-07-05 17:23:00,246.995,246.995,246.92,246.93,719100004.0
2007-07-05 17:24:00,246.93,246.95,246.92,246.94,900499999.0
2007-07-05 17:25:00,246.94,246.95,246.925,246.93,573399998.0
2007-07-05 17:26:00,246.94,246.98,246.93,246.96,1177900005.0
2007-07-05 17:27:00,246.96,247.0,246.945,246.98,947399995.0
2007-07-05 17:28:00,246.98,247.01,246.98,246.995,363400000.0
2007-07-05 17:29:00,246.995,247.035,246.995,247.025,95200000.0
2007-07-05 17:30:00,247.025,247.04,247.005,247.03,369600001.0
2007-07-05 17:31:00,247.03,247.08,247.03,247.06,1240500000.0
2007-07-05 17:32:00,247.06,247.08,247.025,247.025,225500000.0
2007-07-05 17:33:00,247.025,247.025,246.99,247.0,198200000.0
2007-07-05 17:34:00,247.0,247.04,246.98,247.04,147100000.0
2007-07-05 17:35:00,247.04,247.1,247.04,247.1,451899999.0
2007-07-05 17:36:00,247.1,247.12,247.07,247.09,479100000.0
2007-07-05 17:37:00,247.1,247.13,247.09,247.1,201100000.0
2007-07-05 17:38:00,247.095,247.095,247.06,247.07,338400000.0
2007-07-05 17:39:00,247.08,247.08,247.065,247.065,72000000.0
2007-07-05 17:40:00,247.065,247.065,247.04,247.06,162300000.0
2007-07-05 17:41:00,247.06,247.09,247.06,247.07,168000002.0
2007-07-05 17:42:00,247.07,247.09,247.06,247.07,202699999.0
2007-07-05 17:43:00,247.08,247.08,247.01,247.035,535900000.0
2007-07-05 17:44:00,247.04,247.06,247.01,247.02,638531591.0
2007-07-05 17:45:00,247.02,247.045,246.97,246.99,871499997.0
2007-07-05 17:46:00,247.0,247.04,246.99,247.03,819199999.0
2007-07-05 17:47:00,247.03,247.03,247.005,247.005,431700006.0
2007-07-05 17:48:00,247.0,247.03,246.995,247.02,707299998.0
2007-07-05 17:49:00,247.02,247.06,247.02,247.04,465900000.0
2007-07-05 17:50:00,247.04,247.05,247.0,247.02,632199999.0
2007-07-05 17:51:00,247.02,247.02,247.01,247.01,760699999.0
2007-07-05 17:52:00,247.01,247.04,247.0,247.01,1728500009.0
2007-07-05 17:53:00,247.0,247.01,246.97,247.0,1799799983.0
2007-07-05 17:54:00,247.0,247.025,246.99,246.99,1075899998.0
2007-07-05 17:55:00,246.99,247.02,246.98,247.0,674699994.0
2007-07-05 17:56:00,246.99,247.0,246.99,246.99,501100006.0
2007-07-05 17:57:00,246.99,247.0,246.96,246.97,436900000.0
2007-07-05 17:58:00,247.0,247.01,246.99,247.0,369900000.0
2007-07-05 17:59:00,247.0,247.04,246.99,247.02,819600006.0
2007-07-05 18:00:00,247.02,247.06,247.02,247.04,939999991.0
2007-07-05 18:01:00,247.05,247.08,247.05,247.06,418200001.0
2007-07-05 18:02:00,247.06,247.06,247.0,247.03,474999999.0
2007-07-05 18:03:00,247.03,247.04,247.01,247.02,780100004.0
2007-07-05 18:04:00,247.01,247.04,247.01,247.03,547200001.0
2007-07-05 18:05:00,247.04,247.05,247.03,247.04,434699999.0
2007-07-05 18:06:00,247.03,247.03,247.02,247.03,774099997.0
2007-07-05 18:07:00,247.02,247.05,247.01,247.02,434000004.0
2007-07-05 18:08:00,247.02,247.05,247.02,247.02,363100003.0
2007-07-05 18:09:00,247.02,247.02,246.97,246.97,1167999997.0
2007-07-05 18:10:00,246.96,247.0,246.96,246.97,1241500002.0
2007-07-05 18:11:00,246.98,246.98,246.96,246.96,260899999.0
2007-07-05 18:12:00,246.96,246.97,246.9,246.9,414800002.0
2007-07-05 18:13:00,246.91,247.01,246.91,247.01,1122200006.0
2007-07-05 18:14:00,247.01,247.01,246.95,246.95,378800002.0
2007-07-05 18:15:00,246.96,246.97,246.89,246.9,299399999.0
2007-07-05 18:16:00,246.9,246.95,246.89,246.94,444699997.0
2007-07-05 18:17:00,246.94,246.95,246.93,246.95,187899999.0
2007-07-05 18:18:00,246.95,246.96,246.92,246.93,406699999.0
2007-07-05 18:19:00,246.93,246.93,246.9,246.91,290300002.0
2007-07-05 18:20:00,246.91,246.92,246.9,246.91,77600000.0
2007-07-05 18:21:00,246.92,246.92,246.91,246.91,36000000.0
2007-07-05 18:22:00,246.91,246.92,246.9,246.9,216100000.0
2007-07-05 18:23:00,246.9,246.91,246.9,246.9,104800000.0
2007-07-05 18:24:00,246.9,246.92,246.89,246.89,379900000.0
2007-07-05 18:25:00,246.89,246.92,246.89,246.89,397500000.0
2007-07-05 18:26:00,246.88,246.96,246.87,246.96,995800003.0
2007-07-05 18:27:00,246.96,247.0,246.94,246.94,1040100001.0
2007-07-05 18:28:00,246.94,246.95,246.94,246.95,58800000.0
2007-07-05 18:29:00,246.94,246.95,246.93,246.93,152000000.0
2007-07-05 18:30:00,246.93,246.93,246.86,246.86,606000004.0
2007-07-05 18:31:00,246.86,246.9,246.86,246.88,482200000.0
2007-07-05 18:32:00,246.87,246.88,246.85,246.86,411900002.0
2007-07-05 18:33:00,246.86,246.86,246.83,246.86,613899999.0
2007-07-05 18:34:00,246.87,246.88,246.84,246.84,73100000.0
2007-07-05 18:35:00,246.84,246.87,246.83,246.84,662400000.0
2007-07-05 18:36:00,246.84,246.86,246.83,246.85,421400000.0
2007-07-05 18:37:00,246.85,246.93,246.85,246.93,581799997.0
2007-07-05 18:38:00,246.93,246.94,246.885,246.89,556500001.0
2007-07-05 18:39:00,246.89,246.9,246.87,246.9,280400000.0
2007-07-05 18:40:00,246.9,246.9,246.9,246.9,31400000.0
2007-07-05 18:41:00,246.9,246.92,246.89,246.92,297400001.0
2007-07-05 18:42:00,246.92,246.94,246.92,246.93,112299999.0
2007-07-05 18:43:00,246.93,246.96,246.93,246.96,177200000.0
2007-07-05 18:44:00,246.96,246.96,246.92,246.95,209400000.0
2007-07-05 18:45:00,246.95,246.99,246.95,246.99,287600001.0
2007-07-05 18:46:00,246.99,247.03,246.97,247.03,379000000.0
2007-07-05 18:47:00,247.03,247.09,247.01,247.04,969499996.0
2007-07-05 18:48:00,247.04,247.06,247.04,247.05,228200000.0
2007-07-05 18:49:00,247.04,247.06,247.02,247.02,271800000.0
2007-07-05 18:50:00,247.02,247.05,247.0,247.03,489100002.0
2007-07-05 18:51:00,247.02,247.03,247.01,247.03,392900001.0
2007-07-05 18:52:00,247.03,247.05,247.0,247.05,336100001.0
2007-07-05 18:53:00,247.04,247.04,246.99,247.02,493300000.0
2007-07-05 18:54:00,247.02,247.04,247.01,247.01,152400000.0
2007-07-05 18:55:00,247.01,247.01,247.01,247.01,42400000.0
2007-07-05 18:56:00,247.01,247.01,246.99,246.99,171900000.0
2007-07-05 18:57:00,246.99,247.02,246.98,247.01,360500000.0
2007-07-05 18:58:00,247.02,247.02,247.01,247.01,106400000.0
2007-07-05 18:59:00,247.01,247.01,246.98,247.0,423700000.0
2007-07-05 19:00:00,247.0,247.03,247.0,247.01,154300000.0
2007-07-05 19:01:00,247.01,247.02,247.0,247.01,143400000.0
2007-07-05 19:02:00,247.0,247.02,246.99,247.01,241899999.0
2007-07-05 19:03:00,247.02,247.05,247.02,247.02,395000000.0
2007-07-05 19:04:00,247.02,247.03,247.0,247.0,168200000.0
2007-07-05 19:05:00,247.0,247.02,247.0,247.02,183900000.0
2007-07-05 19:06:00,247.02,247.02,246.99,247.0,501399994.0
2007-07-05 19:07:00,247.0,247.0,247.0,247.0,138900000.0
2007-07-05 19:08:00,247.01,247.01,246.98,246.99,362899999.0
2007-07-05 19:09:00,247.0,247.0,246.99,247.0,50400000.0
2007-07-05 19:10:00,247.0,247.04,246.99,247.04,563900002.0
2007-07-05 19:11:00,247.04,247.04,247.03,247.04,133199999.0
2007-07-05 19:12:00,247.04,247.05,247.04,247.05,121700000.0
2007-07-05 19:13:00,247.05,247.1,247.05,247.09,294500000.0
2007-07-05 19:14:00,247.09,247.09,247.07,247.07,322800000.0
2007-07-05 19:15:00,247.06,247.09,247.06,247.07,293100000.0
2007-07-05 19:16:00,247.07,247.08,247.07,247.07,109400000.0
2007-07-05 19:17:00,247.07,247.08,247.05,247.06,307500000.0
2007-07-05 19:18:00,247.06,247.09,247.05,247.09,256799999.0
2007-07-05 19:19:00,247.09,247.09,247.07,247.07,38700000.0
2007-07-05 19:20:00,247.08,247.08,247.07,247.07,202899998.0
2007-07-05 19:21:00,247.06,247.07,247.06,247.07,100500000.0
2007-07-05 19:22:00,247.07,247.07,247.02,247.03,307199997.0
2007-07-05 19:23:00,247.03,247.05,247.03,247.05,86700000.0
2007-07-05 19:24:00,247.05,247.06,247.04,247.04,62500000.0
2007-07-05 19:25:00,247.04,247.04,247.01,247.01,74500000.0
2007-07-05 19:26:00,247.01,247.02,246.98,247.0,402299998.0
2007-07-05 19:27:00,247.01,247.03,247.0,247.02,177000000.0
2007-07-05 19:28:00,247.02,247.04,247.02,247.03,182699999.0
2007-07-05 19:29:00,247.03,247.03,247.02,247.02,89900000.0
2007-07-05 19:30:00,247.02,247.02,247.01,247.01,172199999.0
2007-07-05 19:31:00,247.02,247.04,247.01,247.04,326000001.0
2007-07-05 19:32:00,247.04,247.04,247.02,247.04,250700000.0
2007-07-05 19:33:00,247.03,247.06,247.03,247.06,156900000.0
2007-07-05 19:34:00,247.06,247.08,247.03,247.06,145300000.0
2007-07-05 19:35:00,247.06,247.06,247.04,247.06,103000000.0
2007-07-05 19:36:00,247.06,247.08,247.05,247.06,108900000.0
2007-07-05 19:37:00,247.06,247.06,247.06,247.06,13600000.0
2007-07-05 19:38:00,247.06,247.07,247.06,247.07,6000000.0
2007-07-05 19:39:00,247.07,247.08,247.04,247.04,272499998.0
2007-07-05 19:40:00,247.05,247.09,247.04,247.09,445099996.0
2007-07-05 19:41:00,247.07,247.09,247.07,247.08,145700001.0
2007-07-05 19:42:00,247.08,247.1,247.06,247.08,135300000.0
2007-07-05 19:43:00,247.1,247.1,247.07,247.07,75000000.0
2007-07-05 19:44:00,247.07,247.07,247.07,247.07,9400000.0
2007-07-05 19:45:00,247.08,247.08,247.08,247.08,2000000.0
2007-07-05 19:46:00,247.08,247.08,247.06,247.06,64400000.0
2007-07-05 19:47:00,247.06,247.06,247.04,247.04,134499999.0
2007-07-05 19:48:00,247.04,247.04,247.02,247.02,25600000.0
2007-07-05 19:49:00,247.02,247.03,246.99,247.0,211100001.0
2007-07-05 19:50:00,246.99,247.01,246.99,247.01,379900000.0
2007-07-05 19:51:00,247.0,247.02,247.0,247.02,30200000.0
2007-07-05 19:52:00,247.02,247.02,246.99,247.0,172400000.0
2007-07-05 19:53:00,247.0,247.0,247.0,247.0,11800000.0
2007-07-05 19:54:00,247.01,247.03,247.01,247.03,224400000.0
2007-07-05 19:55:00,247.03,247.03,247.02,247.02,158400000.0
2007-07-05 19:56:00,247.02,247.03,247.01,247.03,95600000.0
2007-07-05 19:57:00,247.03,247.03,247.01,247.02,49200000.0
2007-07-05 19:58:00,247.02,247.05,247.02,247.05,58800000.0
2007-07-05 19:59:00,247.05,247.09,247.05,247.09,158300000.0
2007-07-05 20:00:00,247.09,247.09,247.06,247.06,34400000.0
2007-07-05 20:01:00,247.06,247.06,247.04,247.04,146200000.0
2007-07-05 20:02:00,247.04,247.04,247.03,247.04,230500000.0
2007-07-05 20:03:00,247.04,247.07,247.02,247.07,336100000.0
2007-07-05 20:04:00,247.07,247.07,247.05,247.06,98200000.0
2007-07-05 20:05:00,247.07,247.08,247.05,247.08,489400001.0
2007-07-05 20:06:00,247.08,247.08,247.08,247.08,50000000.0
2007-07-05 20:07:00,247.08,247.08,247.08,247.08,36000000.0
2007-07-05 20:08:00,247.09,247.09,247.09,247.09,2000000.0
2007-07-05 20:09:00,247.09,247.09,247.09,247.09,2000000.0
2007-07-05 20:10:00,247.09,247.1,247.09,247.1,8000000.0
2007-07-05 20:11:00,247.09,247.12,247.09,247.11,29900000.0
2007-07-05 20:12:00,247.11,247.11,247.1,247.1,22000000.0
2007-07-05 20:13:00,247.1,247.1,247.1,247.1,2000000.0
2007-07-05 20:14:00,247.1,247.11,247.07,247.08,77700000.0
2007-07-05 20:15:00,247.08,247.08,247.06,247.07,101100000.0
2007-07-05 20:16:00,247.06,247.07,247.06,247.07,34200000.0
2007-07-05 20:17:00,247.07,247.09,247.05,247.06,451000000.0
2007-07-05 20:18:00,247.06,247.11,247.06,247.08,302799999.0
2007-07-05 20:19:00,247.08,247.11,247.08,247.11,132800000.0
2007-07-05 20:20:00,247.09,247.09,247.07,247.08,102200000.0
2007-07-05 20:21:00,247.1,247.1,247.1,247.1,2300000.0
2007-07-05 20:22:00,247.1,247.1,247.09,247.09,52200000.0
2007-07-05 20:23:00,247.09,247.12,247.08,247.12,203999999.0
2007-07-05 20:24:00,247.12,247.12,247.08,247.11,207800001.0
2007-07-05 20:25:00,247.11,247.11,247.11,247.11,43000000.0
2007-07-05 20:26:00,247.11,247.11,247.1,247.11,76800000.0
2007-07-05 20:27:00,247.11,247.12,247.11,247.11,212200000.0
2007-07-05 20:28:00,247.11,247.14,247.1,247.14,230299999.0
2007-07-05 20:29:00,247.14,247.17,247.13,247.14,554400003.0
2007-07-05 20:30:00,247.14,247.15,247.14,247.14,293700002.0
2007-07-05 20:31:00,247.14,247.16,247.14,247.16,167499999.0
2007-07-05 20:32:00,247.16,247.16,247.14,247.14,55200000.0
2007-07-05 20:33:00,247.14,247.14,247.13,247.13,70400000.0
2007-07-05 20:34:00,247.13,247.14,247.13,247.14,78400000.0
2007-07-05 20:35:00,247.14,247.14,247.11,247.13,362800000.0
2007-07-05 20:36:00,247.13,247.14,247.13,247.14,282700000.0
2007-07-05 20:37:00,247.14,247.14,247.12,247.13,334800002.0
2007-07-05 20:38:00,247.14,247.14,247.11,247.11,180600000.0
2007-07-05 20:39:00,247.11,247.16,247.11,247.14,190500001.0
2007-07-05 20:40:00,247.14,247.18,247.13,247.15,701600000.0
2007-07-05 20:41:00,247.16,247.16,247.125,247.13,329900003.0
2007-07-05 20:42:00,247.13,247.16,247.13,247.16,91600000.0
2007-07-05 20:43:00,247.16,247.17,247.16,247.17,32800000.0
2007-07-05 20:44:00,247.17,247.17,247.15,247.15,26400000.0
2007-07-05 20:45:00,247.15,247.16,247.14,247.16,127400000.0
2007-07-05 20:46:00,247.17,247.17,247.16,247.16,6400000.0
2007-07-05 20:47:00,247.16,247.16,247.14,247.16,75200000.0
2007-07-05 20:48:00,247.16,247.16,247.14,247.15,24800000.0
2007-07-05 20:49:00,247.15,247.2,247.15,247.2,491800001.0
2007-07-05 20:50:00,247.2,247.21,247.18,247.21,308000000.0
2007-07-05 20:51:00,247.21,247.24,247.18,247.24,891899999.0
2007-07-05 20:52:00,247.24,247.24,247.2,247.23,926799992.0
2007-07-05 20:53:00,247.23,247.23,247.18,247.19,259500000.0
2007-07-05 20:54:00,247.19,247.21,247.19,247.19,154900001.0
2007-07-05 20:55:00,247.19,247.19,247.17,247.175,385600003.0
2007-07-05 20:56:00,247.18,247.2,247.18,247.18,187400000.0
2007-07-05 20:57:00,247.18,247.18,247.16,247.16,169200000.0
2007-07-05 20:58:00,247.16,247.16,247.15,247.15,48800000.0
2007-07-05 20:59:00,247.15,247.24,247.15,247.24,846700001.0
2007-07-05 21:00:00,247.24,247.26,247.22,247.22,757499998.0
2007-07-05 21:01:00,247.22,247.27,247.22,247.26,416700000.0
2007-07-05 21:02:00,247.25,247.26,247.2,247.22,336100002.0
2007-07-05 21:03:00,247.22,247.22,247.21,247.22,82600000.0
2007-07-05 21:04:00,247.22,247.24,247.21,247.23,86100000.0
2007-07-05 21:05:00,247.24,247.24,247.22,247.22,46500000.0
2007-07-05 21:06:00,247.22,247.22,247.22,247.22,12000000.0
2007-07-05 21:07:00,247.22,247.22,247.2,247.2,356599997.0
2007-07-05 21:08:00,247.2,247.28,247.2,247.24,281200001.0
2007-07-05 21:09:00,247.25,247.28,247.25,247.27,239699999.0
2007-07-05 21:10:00,247.27,247.27,247.24,247.26,432100001.0
2007-07-05 21:11:00,247.27,247.27,247.22,247.23,279399998.0
2007-07-05 21:12:00,247.23,247.23,247.23,247.23,44400000.0
2007-07-05 21:13:00,247.22,247.24,247.21,247.22,275200001.0
2007-07-05 21:14:00,247.22,247.24,247.21,247.22,114000000.0
2007-07-05 21:15:00,247.22,247.24,247.22,247.23,186800000.0
2007-07-05 21:16:00,247.23,247.24,247.23,247.24,13600000.0
2007-07-05 21:17:00,247.24,247.24,247.23,247.24,21900000.0
2007-07-05 21:18:00,247.24,247.24,247.23,247.24,73200000.0
2007-07-05 21:19:00,247.24,247.24,247.215,247.22,244700004.0
2007-07-05 21:20:00,247.22,247.23,247.2,247.2,140300001.0
2007-07-05 21:21:00,247.21,247.21,247.19,247.2,379900002.0
2007-07-05 21:22:00,247.2,247.21,247.19,247.21,351400004.0
2007-07-05 21:23:00,247.21,247.21,247.2,247.21,112400000.0
2007-07-05 21:24:00,247.22,247.23,247.22,247.23,41200000.0
2007-07-05 21:25:00,247.23,247.25,247.22,247.25,74000000.0
2007-07-05 21:26:00,247.24,247.29,247.24,247.29,222800000.0
2007-07-05 21:27:00,247.29,247.29,247.26,247.26,271400000.0
2007-07-05 21:28:00,247.27,247.3,247.27,247.28,143800000.0
2007-07-05 21:29:00,247.27,247.28,247.27,247.27,44200000.0
2007-07-05 21:30:00,247.27,247.3,247.27,247.3,36000000.0
2007-07-05 21:31:00,247.3,247.3,247.28,247.29,101400000.0
2007-07-05 21:32:00,247.29,247.3,247.27,247.27,59400000.0
2007-07-05 21:33:00,247.29,247.29,247.29,247.29,8000000.0
2007-07-05 21:34:00,247.28,247.28,247.28,247.28,15800000.0
2007-07-05 21:35:00,247.28,247.29,247.27,247.28,143500000.0
2007-07-05 21:36:00,247.28,247.3,247.28,247.29,80400000.0
2007-07-05 21:37:00,247.3,247.3,247.3,247.3,91000000.0
2007-07-05 21:38:00,247.31,247.32,247.29,247.3,116900001.0
2007-07-05 21:39:00,247.31,247.34,247.3,247.34,98300000.0
2007-07-05 21:40:00,247.34,247.34,247.31,247.31,88400000.0
2007-07-05 21:41:00,247.31,247.33,247.3,247.33,616100004.0
2007-07-05 21:42:00,247.34,247.34,247.33,247.33,13200000.0
2007-07-05 21:43:00,247.33,247.33,247.32,247.32,77200000.0
2007-07-05 21:44:00,247.31,247.31,247.29,247.31,504499997.0
2007-07-05 21:45:00,247.3,247.32,247.29,247.3,148300001.0
2007-07-05 21:46:00,247.32,247.33,247.31,247.31,100100000.0
2007-07-05 21:47:00,247.32,247.34,247.31,247.33,218200000.0
2007-07-05 21:48:00,247.33,247.33,247.31,247.33,47700000.0
2007-07-05 21:49:00,247.33,247.33,247.33,247.33,4000000.0
2007-07-05 21:50:00,247.34,247.35,247.34,247.34,41600000.0
2007-07-05 21:51:00,247.34,247.34,247.32,247.32,203799999.0
2007-07-05 21:52:00,247.33,247.33,247.33,247.33,69600000.0
2007-07-05 21:53:00,247.33,247.33,247.33,247.33,80400000.0
2007-07-05 21:54:00,247.33,247.37,247.33,247.37,385599999.0
2007-07-05 21:55:00,247.37,247.38,247.36,247.36,66000000.0
2007-07-05 21:56:00,247.36,247.38,247.36,247.36,54300000.0
2007-07-05 21:57:00,247.36,247.39,247.35,247.35,691099998.0
2007-07-05 21:58:00,247.36,247.36,247.34,247.36,383900003.0
2007-07-05 21:59:00,247.36,247.4,247.36,247.4,315799998.0
2007-07-05 22:00:00,247.4,247.4,247.37,247.38,666499999.0
2007-07-05 22:01:00,247.38,247.41,247.38,247.39,686299997.0
2007-07-05 22:02:00,247.39,247.39,247.36,247.37,135999999.0
2007-07-05 22:03:00,247.36,247.37,247.305,247.32,377200000.0
2007-07-05 22:04:00,247.32,247.32,247.3,247.31,109600000.0
2007-07-05 22:05:00,247.31,247.31,247.3,247.31,116800000.0
2007-07-05 22:06:00,247.31,247.31,247.29,247.31,136100000.0
2007-07-05 22:07:00,247.31,247.32,247.31,247.32,230800000.0
2007-07-05 22:08:00,247.32,247.32,247.27,247.275,455200006.0
2007-07-05 22:09:00,247.275,247.29,247.27,247.28,229300000.0
2007-07-05 22:10:00,247.28,247.3,247.265,247.265,730100015.0
2007-07-05 22:11:00,247.27,247.3,247.26,247.26,638700001.0
2007-07-05 22:12:00,247.26,247.28,247.22,247.24,219300000.0
2007-07-05 22:13:00,247.24,247.27,247.24,247.25,160800000.0
2007-07-05 22:14:00,247.25,247.25,247.22,247.24,211700000.0
2007-07-05 22:15:00,247.24,247.24,247.2,247.2,94800000.0
2007-07-05 22:16:00,247.2,247.2,247.16,247.18,153600000.0
2007-07-05 22:17:00,247.18,247.18,247.16,247.17,154800000.0
2007-07-05 22:18:00,247.16,247.18,247.16,247.18,41400000.0
2007-07-05 22:19:00,247.18,247.19,247.18,247.19,81900000.0
2007-07-05 22:20:00,247.19,247.22,247.185,247.19,155500000.0
2007-07-05 22:21:00,247.19,247.2,247.17,247.2,77599998.0
2007-07-05 22:22:00,247.2,247.2,247.2,247.2,4800000.0
2007-07-05 22:23:00,247.21,247.21,247.2,247.2,6400000.0
2007-07-05 22:24:00,247.2,247.2,247.18,247.2,93800000.0
2007-07-05 22:25:00,247.19,247.2,247.19,247.19,39600000.0
2007-07-05 22:26:00,247.2,247.2,247.19,247.19,13100000.0
2007-07-05 22:27:00,247.2,247.21,247.19,247.21,19200000.0
2007-07-05 22:28:00,247.21,247.22,247.2,247.22,168299999.0
2007-07-05 22:29:00,247.22,247.23,247.22,247.23,10400000.0
2007-07-05 22:30:00,247.23,247.23,247.2,247.23,212500000.0
2007-07-05 22:31:00,247.23,247.23,247.23,247.23,11200000.0
2007-07-05 22:32:00,247.24,247.24,247.23,247.24,24000000.0
2007-07-05 22:33:00,247.25,247.28,247.21,247.27,555699993.0
2007-07-05 22:34:00,247.26,247.27,247.25,247.27,120800000.0
2007-07-05 22:35:00,247.26,247.26,247.23,247.25,63600000.0
2007-07-05 22:36:00,247.25,247.25,247.22,247.25,50800000.0
2007-07-05 22:37:00,247.25,247.26,247.24,247.25,56200000.0
2007-07-05 22:38:00,247.202,247.217,247.19,247.202,779299996.0
2007-07-05 22:39:00,247.26,247.27,247.26,247.27,59600000.0
2007-07-05 22:40:00,247.28,247.31,247.28,247.3,83200000.0
2007-07-05 22:41:00,247.3,247.3,247.28,247.29,29600000.0
2007-07-05 22:42:00,247.28,247.29,247.26,247.26,202199999.0
2007-07-05 22:43:00,247.27,247.31,247.24,247.26,308500000.0
2007-07-05 22:44:00,247.27,247.28,247.26,247.27,22400000.0
2007-07-05 22:45:00,247.27,247.28,247.26,247.28,36100000.0
2007-07-05 22:46:00,247.28,247.28,247.27,247.27,9600000.0
2007-07-05 22:47:00,247.27,247.27,247.26,247.26,11200000.0
2007-07-05 22:48:00,247.26,247.27,247.22,247.26,107600000.0
2007-07-05 22:49:00,247.26,247.26,247.22,247.25,100600000.0
2007-07-05 22:50:00,247.25,247.26,247.24,247.24,25600000.0
2007-07-05 22:51:00,247.24,247.27,247.22,247.26,81400000.0
2007-07-05 22:52:00,247.27,247.27,247.25,247.25,46200000.0
2007-07-05 22:53:00,247.24,247.25,247.22,247.25,104500000.0
2007-07-05 22:54:00,247.25,247.27,247.24,247.25,151100001.0
2007-07-05 22:55:00,247.26,247.27,247.26,247.27,19600000.0
2007-07-05 22:56:00,247.27,247.29,247.27,247.29,44400000.0
2007-07-05 22:57:00,247.29,247.32,247.29,247.32,75600000.0
2007-07-05 22:58:00,247.31,247.33,247.3,247.32,114800000.0
2007-07-05 22:59:00,247.32,247.32,247.28,247.3,234100000.0
2007-07-05 23:00:00,247.3,247.32,247.25,247.32,133900000.0
2007-07-05 23:01:00,247.32,247.35,247.32,247.35,142600000.0
2007-07-05 23:02:00,247.35,247.36,247.33,247.36,88000000.0
2007-07-05 23:03:00,247.34,247.37,247.29,247.33,256500000.0
2007-07-05 23:04:00,247.33,247.35,247.3,247.33,212300000.0
2007-07-05 23:05:00,247.32,247.37,247.32,247.34,163000001.0
2007-07-05 23:06:00,247.34,247.34,247.32,247.34,204800000.0
2007-07-05 23:07:00,247.34,247.34,247.32,247.33,60000000.0
2007-07-05 23:08:00,247.33,247.33,247.3,247.3,263199999.0
2007-07-05 23:09:00,247.32,247.35,247.32,247.33,72200001.0
2007-07-05 23:10:00,247.35,247.37,247.35,247.35,119200000.0
2007-07-05 23:11:00,247.36,247.36,247.325,247.36,71600000.0
2007-07-05 23:12:00,247.36,247.36,247.33,247.35,94400000.0
2007-07-05 23:13:00,247.34,247.37,247.34,247.37,112000000.0
2007-07-05 23:14:00,247.36,247.36,247.35,247.35,34400000.0
2007-07-05 23:15:00,247.35,247.37,247.35,247.35,206400000.0
2007-07-05 23:16:00,247.36,247.37,247.33,247.35,226399999.0
2007-07-05 23:17:00,247.36,247.36,247.35,247.36,45300000.0
2007-07-05 23:18:00,247.36,247.37,247.35,247.365,152000000.0
2007-07-05 23:19:00,247.37,247.37,247.36,247.36,8000000.0
2007-07-05 23:20:00,247.36,247.39,247.355,247.36,92800000.0
2007-07-05 23:21:00,247.36,247.375,247.33,247.33,224100000.0
2007-07-05 23:22:00,247.33,247.33,247.295,247.3,120000000.0
2007-07-05 23:23:00,247.31,247.315,247.295,247.3,94800000.0
2007-07-05 23:24:00,247.3,247.31,247.3,247.3,20500000.0
2007-07-05 23:25:00,247.3,247.3,247.3,247.3,35200000.0
2007-07-05 23:26:00,247.305,247.325,247.305,247.32,137400000.0
2007-07-05 23:27:00,247.32,247.32,247.28,247.285,168800000.0
2007-07-05 23:28:00,247.3,247.3,247.28,247.28,73600000.0
2007-07-05 23:29:00,247.28,247.28,247.28,247.28,15200000.0
2007-07-05 23:30:00,247.28,247.28,247.275,247.28,43200000.0
2007-07-05 23:31:00,247.28,247.28,247.26,247.27,45500000.0
2007-07-05 23:32:00,247.28,247.28,247.26,247.26,35200000.0
2007-07-05 23:33:00,247.26,247.28,247.25,247.26,243099995.0
2007-07-05 23:34:00,247.26,247.27,247.26,247.27,43300000.0
2007-07-05 23:35:00,247.27,247.275,247.27,247.275,26000000.0
2007-07-05 23:36:00,247.28,247.28,247.27,247.28,33600000.0
2007-07-05 23:37:00,247.27,247.305,247.27,247.305,93100000.0
2007-07-05 23:38:00,247.305,247.305,247.28,247.28,126200000.0
2007-07-05 23:39:00,247.28,247.29,247.28,247.29,45200000.0
2007-07-05 23:40:00,247.29,247.29,247.29,247.29,2000000.0
2007-07-05 23:41:00,247.29,247.33,247.29,247.31,155300000.0
2007-07-05 23:42:00,247.33,247.33,247.29,247.29,100000000.0
2007-07-05 23:43:00,247.29,247.29,247.23,247.23,78000000.0
2007-07-05 23:44:00,247.23,247.245,247.155,247.2,262800000.0
2007-07-05 23:45:00,247.2,247.24,247.2,247.23,155700000.0
2007-07-05 23:46:00,247.23,247.24,247.22,247.22,132700000.0
2007-07-05 23:47:00,247.23,247.23,247.22,247.22,21600000.0
2007-07-05 23:48:00,247.23,247.23,247.22,247.23,20000000.0
2007-07-05 23:49:00,247.23,247.24,247.22,247.22,56800000.0
2007-07-05 23:50:00,247.23,247.25,247.21,247.21,87200000.0
2007-07-05 23:51:00,247.21,247.245,247.205,247.24,81600000.0
2007-07-05 23:52:00,247.24,247.25,247.22,247.25,56300000.0
2007-07-05 23:53:00,247.25,247.255,247.235,247.235,56000000.0
2007-07-05 23:54:00,247.235,247.245,247.19,247.23,127500000.0
2007-07-05 23:55:00,247.23,247.23,247.225,247.225,21600000.0
2007-07-05 23:56:00,247.23,247.24,247.215,247.24,111800000.0
2007-07-05 23:57:00,247.24,247.26,247.24,247.26,30400000.0
2007-07-05 23:58:00,247.26,247.26,247.25,247.25,8000000.0
2007-07-05 23:59:00,247.23,247.24,247.225,247.23,55200000.0
2007-07-06 00:00:00,247.23,247.29,247.23,247.28,245000000.0
2007-07-06 00:01:00,247.29,247.32,247.29,247.29,49600000.0
2007-07-06 00:02:00,247.28,247.29,247.25,247.26,105300000.0
2007-07-06 00:03:00,247.25,247.28,247.24,247.26,56300000.0
2007-07-06 00:04:00,247.26,247.27,247.24,247.26,182400000.0
2007-07-06 00:05:00,247.26,247.29,247.25,247.29,102100000.0
2007-07-06 00:06:00,247.29,247.29,247.29,247.29,139800000.0
2007-07-06 00:07:00,247.29,247.29,247.29,247.29,57400000.0
2007-07-06 00:08:00,247.29,247.29,247.25,247.25,105900000.0
2007-07-06 00:09:00,247.25,247.26,247.25,247.255,66000000.0
2007-07-06 00:10:00,247.26,247.26,247.26,247.26,4800000.0
2007-07-06 00:11:00,247.27,247.27,247.26,247.27,8000000.0
2007-07-06 00:12:00,247.27,247.28,247.215,247.22,59100000.0
2007-07-06 00:13:00,247.22,247.245,247.22,247.24,75600000.0
2007-07-06 00:14:00,247.24,247.25,247.23,247.24,27200000.0
2007-07-06 00:15:00,247.24,247.24,247.225,247.24,66500000.0
2007-07-06 00:16:00,247.23,247.24,247.23,247.23,30400000.0
2007-07-06 00:17:00,247.23,247.23,247.23,247.23,7200000.0
2007-07-06 00:18:00,247.23,247.26,247.23,247.26,59600000.0
2007-07-06 00:19:00,247.26,247.27,247.26,247.27,16000000.0
2007-07-06 00:20:00,247.27,247.27,247.27,247.27,63200000.0
2007-07-06 00:21:00,247.27,247.28,247.235,247.235,76000000.0
2007-07-06 00:22:00,247.25,247.26,247.235,247.26,71500000.0
2007-07-06 00:23:00,247.25,247.26,247.25,247.26,6700000.0
2007-07-06 00:24:00,247.25,247.26,247.24,247.26,56700000.0
2007-07-06 00:25:00,247.26,247.28,247.25,247.28,68500000.0
2007-07-06 00:26:00,247.28,247.28,247.27,247.27,16800000.0
2007-07-06 00:27:00,247.28,247.29,247.28,247.29,42000000.0
2007-07-06 00:28:00,247.3,247.345,247.3,247.34,258700000.0
2007-07-06 00:29:00,247.34,247.36,247.335,247.34,78000000.0
2007-07-06 00:30:00,247.34,247.34,247.34,247.34,22400000.0
2007-07-06 00:31:00,247.34,247.34,247.28,247.28,295400000.0
2007-07-06 00:32:00,247.3,247.34,247.295,247.31,390200000.0
2007-07-06 00:33:00,247.315,247.35,247.305,247.33,165600000.0
2007-07-06 00:34:00,247.34,247.37,247.33,247.34,207700000.0
2007-07-06 00:35:00,247.34,247.36,247.34,247.35,56800000.0
2007-07-06 00:36:00,247.35,247.35,247.29,247.295,216500000.0
2007-07-06 00:37:00,247.295,247.32,247.29,247.305,161400000.0
2007-07-06 00:38:00,247.31,247.36,247.31,247.35,233400000.0
2007-07-06 00:39:00,247.35,247.36,247.34,247.36,244300000.0
2007-07-06 00:40:00,247.36,247.36,247.33,247.36,416300002.0
2007-07-06 00:41:00,247.35,247.35,247.35,247.35,70400000.0
2007-07-06 00:42:00,247.33,247.33,247.3,247.3,161200000.0
2007-07-06 00:43:00,247.3,247.34,247.3,247.33,234100000.0
2007-07-06 00:44:00,247.32,247.32,247.31,247.31,52000000.0
2007-07-06 00:45:00,247.31,247.33,247.3,247.305,142400000.0
2007-07-06 00:46:00,247.305,247.34,247.305,247.34,307000007.0
2007-07-06 00:47:00,247.34,247.34,247.33,247.33,167600000.0
2007-07-06 00:48:00,247.33,247.35,247.32,247.34,138600000.0
2007-07-06 00:49:00,247.35,247.36,247.315,247.34,155500000.0
2007-07-06 00:50:00,247.34,247.34,247.34,247.34,44000000.0
2007-07-06 00:51:00,247.335,247.335,247.29,247.3,217300000.0
2007-07-06 00:52:00,247.3,247.31,247.29,247.31,157200000.0
2007-07-06 00:53:00,247.31,247.31,247.31,247.31,40800000.0
2007-07-06 00:54:00,247.33,247.33,247.33,247.33,4000000.0
2007-07-06 00:55:00,247.33,247.34,247.305,247.33,142500000.0
2007-07-06 00:56:00,247.34,247.35,247.33,247.345,143099997.0
2007-07-06 00:57:00,247.34,247.35,247.33,247.34,119300000.0
2007-07-06 00:58:00,247.34,247.34,247.32,247.34,100300000.0
2007-07-06 00:59:00,247.33,247.36,247.33,247.35,288900001.0
2007-07-06 01:00:00,247.34,247.35,247.29,247.33,229500000.0
2007-07-06 01:01:00,247.34,247.39,247.33,247.39,272800000.0
2007-07-06 01:02:00,247.385,247.42,247.38,247.39,194300000.0
2007-07-06 01:03:00,247.385,247.385,247.37,247.37,83200000.0
2007-07-06 01:04:00,247.36,247.37,247.34,247.34,86000000.0
2007-07-06 01:05:00,247.335,247.37,247.335,247.35,65200000.0
2007-07-06 01:06:00,247.37,247.37,247.345,247.35,95700000.0
2007-07-06 01:07:00,247.35,247.35,247.35,247.35,8000000.0
2007-07-06 01:08:00,247.35,247.35,247.31,247.32,111399998.0
2007-07-06 01:09:00,247.32,247.34,247.32,247.33,62099999.0
2007-07-06 01:10:00,247.34,247.34,247.34,247.34,7200000.0
2007-07-06 01:11:00,247.35,247.35,247.35,247.35,7200000.0
2007-07-06 01:12:00,247.35,247.35,247.34,247.34,58400000.0
2007-07-06 01:13:00,247.34,247.34,247.32,247.33,112500000.0
2007-07-06 01:14:00,247.34,247.34,247.33,247.34,28400000.0
2007-07-06 01:15:00,247.33,247.33,247.33,247.33,15200000.0
2007-07-06 01:16:00,247.33,247.33,247.25,247.25,405500000.0
2007-07-06 01:17:00,247.26,247.26,247.245,247.25,273799999.0
2007-07-06 01:18:00,247.25,247.26,247.22,247.26,83800000.0
2007-07-06 01:19:00,247.26,247.27,247.22,247.23,367200000.0
2007-07-06 01:20:00,247.22,247.25,247.22,247.23,243300000.0
2007-07-06 01:21:00,247.23,247.25,247.23,247.24,150500000.0
2007-07-06 01:22:00,247.24,247.3,247.23,247.29,366000002.0
2007-07-06 01:23:00,247.29,247.3,247.28,247.29,246400000.0
2007-07-06 01:24:00,247.29,247.29,247.25,247.27,277100003.0
2007-07-06 01:25:00,247.27,247.27,247.24,247.265,388100000.0
2007-07-06 01:26:00,247.265,247.27,247.21,247.21,488299998.0
2007-07-06 01:27:00,247.22,247.22,247.2,247.22,161500002.0
2007-07-06 01:28:00,247.22,247.22,247.21,247.21,54300000.0
2007-07-06 01:29:00,247.21,247.21,247.19,247.2,159900001.0
2007-07-06 01:30:00,247.21,247.25,247.2,247.24,219900002.0
2007-07-06 01:31:00,247.24,247.305,247.23,247.3,309499999.0
2007-07-06 01:32:00,247.3,247.3,247.26,247.26,116000000.0
2007-07-06 01:33:00,247.26,247.26,247.24,247.25,80800000.0
2007-07-06 01:34:00,247.25,247.29,247.25,247.29,214000000.0
2007-07-06 01:35:00,247.29,247.31,247.26,247.28,409300000.0
2007-07-06 01:36:00,247.27,247.27,247.26,247.26,80800000.0
2007-07-06 01:37:00,247.265,247.27,247.24,247.26,333399999.0
2007-07-06 01:38:00,247.26,247.31,247.26,247.29,199200000.0
2007-07-06 01:39:00,247.29,247.345,247.29,247.31,339399998.0
2007-07-06 01:40:00,247.31,247.315,247.275,247.315,97700000.0
2007-07-06 01:41:00,247.31,247.325,247.305,247.32,295300000.0
2007-07-06 01:42:00,247.32,247.34,247.29,247.31,448399999.0
2007-07-06 01:43:00,247.32,247.32,247.31,247.315,64800000.0
2007-07-06 01:44:00,247.315,247.315,247.295,247.295,45900000.0
2007-07-06 01:45:00,247.305,247.315,247.305,247.31,43200000.0
2007-07-06 01:46:00,247.305,247.315,247.305,247.315,65600000.0
2007-07-06 01:47:00,247.315,247.315,247.305,247.305,42400000.0
2007-07-06 01:48:00,247.315,247.345,247.305,247.32,391100003.0
2007-07-06 01:49:00,247.33,247.34,247.31,247.32,248000000.0
2007-07-06 01:50:00,247.32,247.32,247.305,247.305,124000000.0
2007-07-06 01:51:00,247.32,247.34,247.3,247.3,251100000.0
2007-07-06 01:52:00,247.3,247.33,247.29,247.32,150400000.0
2007-07-06 01:53:00,247.315,247.325,247.315,247.315,66400000.0
2007-07-06 01:54:00,247.315,247.315,247.31,247.315,157500001.0
2007-07-06 01:55:00,247.31,247.315,247.29,247.3,229800004.0
2007-07-06 01:56:00,247.29,247.3,247.27,247.27,145900001.0
2007-07-06 01:57:00,247.27,247.3,247.26,247.28,339500000.0
2007-07-06 01:58:00,247.28,247.29,247.26,247.27,124800000.0
2007-07-06 01:59:00,247.26,247.29,247.25,247.29,198099999.0
2007-07-06 02:00:00,247.28,247.31,247.27,247.27,122600000.0
2007-07-06 02:01:00,247.29,247.29,247.28,247.28,37500000.0
2007-07-06 02:02:00,247.27,247.29,247.27,247.29,77600000.0
2007-07-06 02:03:00,247.29,247.29,247.28,247.29,40500000.0
2007-07-06 02:04:00,247.29,247.29,247.29,247.29,11700000.0
2007-07-06 02:05:00,247.29,247.29,247.26,247.26,66500000.0
2007-07-06 02:06:00,247.26,247.28,247.245,247.25,154400000.0
2007-07-06 02:07:00,247.26,247.26,247.26,247.26,131700000.0
2007-07-06 02:08:00,247.26,247.28,247.25,247.28,205399999.0
2007-07-06 02:09:00,247.28,247.28,247.26,247.27,95799999.0
2007-07-06 02:10:00,247.28,247.3,247.28,247.28,164200000.0
2007-07-06 02:11:00,247.28,247.29,247.27,247.29,224199998.0
2007-07-06 02:12:00,247.29,247.3,247.28,247.3,111000000.0
2007-07-06 02:13:00,247.28,247.28,247.26,247.275,101500000.0
2007-07-06 02:14:00,247.275,247.28,247.23,247.27,367699997.0
2007-07-06 02:15:00,247.27,247.28,247.23,247.24,179800000.0
2007-07-06 02:16:00,247.24,247.24,247.2,247.22,146100000.0
2007-07-06 02:17:00,247.205,247.23,247.205,247.22,108100000.0
2007-07-06 02:18:00,247.22,247.22,247.205,247.215,177000000.0
2007-07-06 02:19:00,247.21,247.22,247.19,247.19,215900000.0
2007-07-06 02:20:00,247.195,247.225,247.175,247.2,441600001.0
2007-07-06 02:21:00,247.2,247.205,247.19,247.195,75200000.0
2007-07-06 02:22:00,247.195,247.2,247.185,247.2,52500000.0
2007-07-06 02:23:00,247.2,247.2,247.18,247.18,94800000.0
2007-07-06 02:24:00,247.17,247.2,247.17,247.185,211199999.0
2007-07-06 02:25:00,247.19,247.2,247.19,247.2,33600000.0
2007-07-06 02:26:00,247.2,247.2,247.18,247.18,83500000.0
2007-07-06 02:27:00,247.18,247.19,247.175,247.18,149500000.0
2007-07-06 02:28:00,247.18,247.18,247.11,247.11,371600001.0
2007-07-06 02:29:00,247.11,247.11,247.03,247.07,330400000.0
2007-07-06 02:30:00,247.07,247.09,247.07,247.075,349299999.0
2007-07-06 02:31:00,247.075,247.12,247.075,247.12,149300000.0
2007-07-06 02:32:00,247.12,247.15,247.11,247.12,341400000.0
2007-07-06 02:33:00,247.125,247.14,247.115,247.13,250299998.0
2007-07-06 02:34:00,247.12,247.14,247.11,247.12,336299999.0
2007-07-06 02:35:00,247.12,247.14,247.12,247.14,68800000.0
2007-07-06 02:36:00,247.14,247.15,247.13,247.14,149199999.0
2007-07-06 02:37:00,247.14,247.15,247.14,247.14,179800000.0
2007-07-06 02:38:00,247.15,247.16,247.15,247.15,42700000.0
2007-07-06 02:39:00,247.15,247.18,247.12,247.17,432400000.0
2007-07-06 02:40:00,247.15,247.15,247.12,247.14,147600000.0
2007-07-06 02:41:00,247.14,247.14,247.14,247.14,32400000.0
2007-07-06 02:42:00,247.14,247.14,247.14,247.14,61500000.0
2007-07-06 02:43:00,247.14,247.22,247.14,247.21,765599996.0
2007-07-06 02:44:00,247.21,247.26,247.19,247.22,1217300000.0
2007-07-06 02:45:00,247.23,247.25,247.23,247.25,142200000.0
2007-07-06 02:46:00,247.26,247.27,247.26,247.265,172200000.0
2007-07-06 02:47:00,247.26,247.27,247.24,247.26,274900000.0
2007-07-06 02:48:00,247.26,247.26,247.25,247.26,22300000.0
2007-07-06 02:49:00,247.27,247.29,247.26,247.29,484400000.0
2007-07-06 02:50:00,247.29,247.31,247.27,247.3,486800000.0
2007-07-06 02:51:00,247.3,247.3,247.28,247.29,35200000.0
2007-07-06 02:52:00,247.29,247.3,247.28,247.29,151300000.0
2007-07-06 02:53:00,247.28,247.3,247.25,247.28,427799999.0
2007-07-06 02:54:00,247.27,247.31,247.27,247.31,879399995.0
2007-07-06 02:55:00,247.31,247.32,247.25,247.27,649599999.0
2007-07-06 02:56:00,247.27,247.295,247.27,247.295,820800003.0
2007-07-06 02:57:00,247.295,247.32,247.28,247.31,606999999.0
2007-07-06 02:58:00,247.31,247.37,247.31,247.35,411899999.0
2007-07-06 02:59:00,247.35,247.37,247.345,247.35,54600000.0
2007-07-06 03:00:00,247.35,247.42,247.35,247.415,598000005.0
2007-07-06 03:01:00,247.42,247.43,247.31,247.35,1210900001.0
2007-07-06 03:02:00,247.35,247.35,247.31,247.33,409400001.0
2007-07-06 03:03:00,247.325,247.33,247.31,247.33,222300000.0
2007-07-06 03:04:00,247.33,247.33,247.31,247.33,279499998.0
2007-07-06 03:05:00,247.34,247.35,247.33,247.34,187700000.0
2007-07-06 03:06:00,247.34,247.34,247.3,247.32,821399998.0
2007-07-06 03:07:00,247.31,247.33,247.24,247.25,922499997.0
2007-07-06 03:08:00,247.24,247.25,247.17,247.2,548000000.0
2007-07-06 03:09:00,247.2,247.24,247.2,247.22,397600000.0
2007-07-06 03:10:00,247.22,247.26,247.22,247.26,279499999.0
2007-07-06 03:11:00,247.26,247.265,247.24,247.245,307700000.0
2007-07-06 03:12:00,247.24,247.24,247.24,247.24,49800000.0
2007-07-06 03:13:00,247.24,247.25,247.21,247.21,379800000.0
2007-07-06 03:14:00,247.21,247.21,247.16,247.185,301000002.0
2007-07-06 03:15:00,247.185,247.19,247.16,247.19,573199995.0
2007-07-06 03:16:00,247.18,247.19,247.17,247.19,286000000.0
2007-07-06 03:17:00,247.19,247.24,247.19,247.24,201600000.0
2007-07-06 03:18:00,247.24,247.24,247.215,247.24,174800000.0
2007-07-06 03:19:00,247.24,247.25,247.23,247.245,144599998.0
2007-07-06 03:20:00,247.26,247.29,247.26,247.29,296000000.0
2007-07-06 03:21:00,247.29,247.29,247.275,247.285,270300000.0
2007-07-06 03:22:00,247.29,247.29,247.27,247.29,141300000.0
2007-07-06 03:23:00,247.29,247.29,247.26,247.26,464099999.0
2007-07-06 03:24:00,247.27,247.29,247.27,247.27,280000001.0
2007-07-06 03:25:00,247.27,247.31,247.26,247.29,454900003.0
2007-07-06 03:26:00,247.29,247.29,247.29,247.29,55200000.0
2007-07-06 03:27:00,247.29,247.33,247.29,247.33,145200000.0
2007-07-06 03:28:00,247.33,247.33,247.305,247.305,59800000.0
2007-07-06 03:29:00,247.3,247.32,247.28,247.32,338800002.0
2007-07-06 03:30:00,247.33,247.34,247.31,247.31,375600001.0
2007-07-06 03:31:00,247.31,247.33,247.28,247.3,341600002.0
2007-07-06 03:32:00,247.3,247.31,247.28,247.28,116000002.0
2007-07-06 03:33:00,247.31,247.31,247.31,247.31,2000000.0
2007-07-06 03:34:00,247.3,247.31,247.28,247.31,310000000.0
2007-07-06 03:35:00,247.31,247.33,247.31,247.33,37800000.0
2007-07-06 03:36:00,247.32,247.33,247.31,247.31,208600001.0
2007-07-06 03:37:00,247.31,247.31,247.29,247.31,157600001.0
2007-07-06 03:38:00,247.32,247.34,247.31,247.315,192100000.0
2007-07-06 03:39:00,247.32,247.34,247.3,247.3,293000000.0
2007-07-06 03:40:00,247.31,247.39,247.31,247.37,685199998.0
2007-07-06 03:41:00,247.37,247.37,247.35,247.35,92600000.0
2007-07-06 03:42:00,247.35,247.37,247.35,247.36,140200000.0
2007-07-06 03:43:00,247.37,247.37,247.34,247.34,60000000.0
2007-07-06 03:44:00,247.33,247.34,247.33,247.34,86100000.0
2007-07-06 03:45:00,247.33,247.36,247.33,247.35,302000000.0
2007-07-06 03:46:00,247.35,247.37,247.35,247.36,256799998.0
2007-07-06 03:47:00,247.35,247.36,247.34,247.36,67300000.0
2007-07-06 03:48:00,247.36,247.36,247.36,247.36,54700000.0
2007-07-06 03:49:00,247.36,247.36,247.33,247.34,267300000.0
2007-07-06 03:50:00,247.35,247.35,247.28,247.29,925199990.0
2007-07-06 03:51:00,247.29,247.31,247.28,247.31,248200001.0
2007-07-06 03:52:00,247.32,247.32,247.3,247.3,53100000.0
2007-07-06 03:53:00,247.295,247.32,247.29,247.3,71000000.0
2007-07-06 03:54:00,247.295,247.305,247.27,247.295,128100000.0
2007-07-06 03:55:00,247.29,247.29,247.29,247.29,88700000.0
2007-07-06 03:56:00,247.29,247.31,247.29,247.295,105400000.0
2007-07-06 03:57:00,247.295,247.315,247.295,247.315,165000001.0
2007-07-06 03:58:00,247.315,247.315,247.29,247.29,75500000.0
2007-07-06 03:59:00,247.29,247.3,247.27,247.3,207300001.0
2007-07-06 04:00:00,247.3,247.32,247.29,247.31,321399996.0
2007-07-06 04:01:00,247.31,247.31,247.29,247.31,80400000.0
2007-07-06 04:02:00,247.31,247.32,247.31,247.31,39400000.0
2007-07-06 04:03:00,247.31,247.35,247.31,247.34,167200000.0
2007-07-06 04:04:00,247.34,247.34,247.335,247.335,13400000.0
2007-07-06 04:05:00,247.34,247.35,247.325,247.34,193200000.0
2007-07-06 04:06:00,247.33,247.36,247.33,247.34,565999996.0
2007-07-06 04:07:00,247.34,247.35,247.33,247.35,232400000.0
2007-07-06 04:08:00,247.35,247.37,247.34,247.35,505300000.0
2007-07-06 04:09:00,247.35,247.36,247.35,247.35,214100001.0
2007-07-06 04:10:00,247.35,247.37,247.35,247.37,122200000.0
2007-07-06 04:11:00,247.36,247.38,247.36,247.37,204500000.0
2007-07-06 04:12:00,247.35,247.355,247.34,247.34,181000002.0
2007-07-06 04:13:00,247.35,247.35,247.35,247.35,4800000.0
2007-07-06 04:14:00,247.34,247.35,247.32,247.32,97000000.0
2007-07-06 04:15:00,247.32,247.33,247.275,247.28,340000001.0
2007-07-06 04:16:00,247.28,247.29,247.265,247.29,214400000.0
2007-07-06 04:17:00,247.29,247.31,247.29,247.31,57500000.0
2007-07-06 04:18:00,247.31,247.31,247.31,247.31,4400000.0
2007-07-06 04:19:00,247.31,247.32,247.31,247.31,191500000.0
2007-07-06 04:20:00,247.31,247.32,247.3,247.31,71500000.0
2007-07-06 04:21:00,247.31,247.31,247.29,247.29,95900000.0
2007-07-06 04:22:00,247.29,247.29,247.29,247.29,61200000.0
2007-07-06 04:23:00,247.29,247.29,247.27,247.285,87700000.0
2007-07-06 04:24:00,247.28,247.3,247.28,247.285,113600000.0
2007-07-06 04:25:00,247.28,247.3,247.28,247.3,407100001.0
2007-07-06 04:26:00,247.3,247.3,247.29,247.29,246300000.0
2007-07-06 04:27:00,247.29,247.31,247.29,247.31,174100000.0
2007-07-06 04:28:00,247.31,247.31,247.31,247.31,5500000.0
2007-07-06 04:29:00,247.31,247.33,247.3,247.305,238000004.0
2007-07-06 04:30:00,247.305,247.32,247.285,247.285,216700001.0
2007-07-06 04:31:00,247.285,247.285,247.28,247.285,307399999.0
2007-07-06 04:32:00,247.285,247.3,247.28,247.3,202900000.0
2007-07-06 04:33:00,247.3,247.32,247.3,247.31,273299998.0
2007-07-06 04:34:00,247.31,247.32,247.3,247.32,180500002.0
2007-07-06 04:35:00,247.32,247.32,247.31,247.32,90600000.0
2007-07-06 04:36:00,247.32,247.34,247.3,247.33,527500000.0
2007-07-06 04:37:00,247.33,247.34,247.32,247.34,218000000.0
2007-07-06 04:38:00,247.34,247.35,247.34,247.35,27000000.0
2007-07-06 04:39:00,247.35,247.38,247.34,247.36,428200000.0
2007-07-06 04:40:00,247.37,247.37,247.35,247.37,179700005.0
2007-07-06 04:41:00,247.37,247.39,247.37,247.38,168500000.0
2007-07-06 04:42:00,247.38,247.4,247.35,247.37,708799999.0
2007-07-06 04:43:00,247.36,247.37,247.36,247.37,214900003.0
2007-07-06 04:44:00,247.37,247.38,247.345,247.35,176700000.0
2007-07-06 04:45:00,247.35,247.35,247.34,247.35,124299999.0
2007-07-06 04:46:00,247.35,247.36,247.34,247.34,19800000.0
2007-07-06 04:47:00,247.34,247.36,247.34,247.35,136900000.0
2007-07-06 04:48:00,247.345,247.365,247.345,247.35,161900000.0
2007-07-06 04:49:00,247.36,247.36,247.36,247.36,44400000.0
2007-07-06 04:50:00,247.36,247.37,247.35,247.35,490299995.0
2007-07-06 04:51:00,247.35,247.36,247.34,247.345,289699998.0
2007-07-06 04:52:00,247.35,247.37,247.345,247.37,25000000.0
2007-07-06 04:53:00,247.38,247.38,247.35,247.37,308300002.0
2007-07-06 04:54:00,247.37,247.37,247.36,247.36,59200000.0
2007-07-06 04:55:00,247.36,247.37,247.36,247.36,95000000.0
2007-07-06 04:56:00,247.37,247.37,247.36,247.36,104400000.0
2007-07-06 04:57:00,247.36,247.38,247.36,247.375,211600000.0
2007-07-06 04:58:00,247.38,247.395,247.38,247.395,103800000.0
2007-07-06 04:59:00,247.395,247.435,247.395,247.43,325100000.0
2007-07-06 05:00:00,247.42,247.43,247.39,247.4,904699999.0
2007-07-06 05:01:00,247.4,247.41,247.39,247.4,435700000.0
2007-07-06 05:02:00,247.39,247.41,247.39,247.4,83200000.0
2007-07-06 05:03:00,247.4,247.41,247.38,247.39,580400000.0
2007-07-06 05:04:00,247.39,247.39,247.365,247.38,323299997.0
2007-07-06 05:05:00,247.37,247.39,247.365,247.37,377600000.0
2007-07-06 05:06:00,247.37,247.38,247.32,247.34,120900000.0
2007-07-06 05:07:00,247.35,247.35,247.33,247.33,292300000.0
2007-07-06 05:08:00,247.34,247.37,247.34,247.37,187900000.0
2007-07-06 05:09:00,247.37,247.39,247.36,247.38,175599998.0
2007-07-06 05:10:00,247.38,247.4,247.37,247.38,302699996.0
2007-07-06 05:11:00,247.38,247.4,247.38,247.39,295099997.0
2007-07-06 05:12:00,247.4,247.42,247.39,247.42,340000003.0
2007-07-06 05:13:00,247.41,247.44,247.39,247.42,776000001.0
2007-07-06 05:14:00,247.42,247.44,247.4,247.42,1001699999.0
2007-07-06 05:15:00,247.42,247.44,247.4,247.41,866799995.0
2007-07-06 05:16:00,247.42,247.46,247.41,247.42,371999998.0
2007-07-06 05:17:00,247.42,247.43,247.4,247.42,458999996.0
2007-07-06 05:18:00,247.42,247.42,247.38,247.42,112000000.0
2007-07-06 05:19:00,247.42,247.42,247.4,247.42,138700000.0
2007-07-06 05:20:00,247.42,247.44,247.42,247.42,137200000.0
2007-07-06 05:21:00,247.415,247.415,247.365,247.365,80000000.0
2007-07-06 05:22:00,247.38,247.38,247.355,247.365,252100000.0
2007-07-06 05:23:00,247.36,247.38,247.355,247.36,364900001.0
2007-07-06 05:24:00,247.36,247.365,247.34,247.365,152400000.0
2007-07-06 05:25:00,247.365,247.39,247.36,247.39,93400000.0
2007-07-06 05:26:00,247.39,247.39,247.39,247.39,2200000.0
2007-07-06 05:27:00,247.39,247.39,247.39,247.39,33900000.0
2007-07-06 05:28:00,247.4,247.4,247.38,247.38,135400000.0
2007-07-06 05:29:00,247.38,247.4,247.38,247.39,128499999.0
2007-07-06 05:30:00,247.4,247.4,247.4,247.4,12800000.0
2007-07-06 05:31:00,247.4,247.4,247.39,247.39,81600000.0
2007-07-06 05:32:00,247.39,247.39,247.37,247.37,12300000.0
2007-07-06 05:33:00,247.37,247.39,247.37,247.38,40800000.0
2007-07-06 05:34:00,247.39,247.4,247.38,247.38,61200000.0
2007-07-06 05:35:00,247.39,247.39,247.38,247.39,6400000.0
2007-07-06 05:36:00,247.38,247.39,247.38,247.39,8400000.0
2007-07-06 05:37:00,247.38,247.39,247.37,247.37,20400000.0
2007-07-06 05:38:00,247.37,247.385,247.37,247.38,257100000.0
2007-07-06 05:39:00,247.38,247.39,247.37,247.38,198500000.0
2007-07-06 05:40:00,247.38,247.4,247.37,247.39,343300000.0
2007-07-06 05:41:00,247.39,247.41,247.38,247.41,129125000.0
2007-07-06 05:42:00,247.41,247.42,247.41,247.42,79200000.0
2007-07-06 05:43:00,247.42,247.44,247.42,247.43,70175000.0
2007-07-06 05:44:00,247.425,247.44,247.42,247.44,225437493.0
2007-07-06 05:45:00,247.44,247.44,247.43,247.44,187500.0
2007-07-06 05:46:00,247.44,247.44,247.43,247.43,17487500.0
2007-07-06 05:47:00,247.44,247.45,247.42,247.43,48825000.0
2007-07-06 05:48:00,247.43,247.44,247.4,247.41,108850000.0
2007-07-06 05:49:00,247.41,247.46,247.4,247.42,971800000.0
2007-07-06 05:50:00,247.42,247.42,247.41,247.41,142600000.0
2007-07-06 05:51:00,247.41,247.42,247.41,247.42,130400000.0
2007-07-06 05:52:00,247.42,247.42,247.4,247.41,207999997.0
2007-07-06 05:53:00,247.41,247.41,247.405,247.41,113100000.0
2007-07-06 05:54:00,247.42,247.42,247.41,247.41,122800000.0
2007-07-06 05:55:00,247.41,247.43,247.405,247.43,263100000.0
2007-07-06 05:56:00,247.43,247.45,247.43,247.43,247100001.0
2007-07-06 05:57:00,247.43,247.51,247.43,247.5,228300000.0
2007-07-06 05:58:00,247.5,247.53,247.44,247.46,554600001.0
2007-07-06 05:59:00,247.47,247.49,247.44,247.48,934700000.0
2007-07-06 06:00:00,247.48,247.52,247.43,247.465,880099993.0
2007-07-06 06:01:00,247.46,247.5,247.44,247.485,900500009.0
2007-07-06 06:02:00,247.49,247.515,247.48,247.49,626799999.0
2007-07-06 06:03:00,247.51,247.58,247.495,247.55,968825001.0
2007-07-06 06:04:00,247.55,247.55,247.45,247.455,700087505.0
2007-07-06 06:05:00,247.455,247.46,247.41,247.44,502800001.0
2007-07-06 06:06:00,247.44,247.475,247.43,247.43,524600000.0
2007-07-06 06:07:00,247.44,247.455,247.4,247.4,585900000.0
2007-07-06 06:08:00,247.415,247.43,247.37,247.395,1270299994.0
2007-07-06 06:09:00,247.41,247.41,247.38,247.39,381300000.0
2007-07-06 06:10:00,247.39,247.39,247.37,247.38,91000000.0
2007-07-06 06:11:00,247.38,247.38,247.37,247.375,137700000.0
2007-07-06 06:12:00,247.38,247.38,247.33,247.35,480400002.0
2007-07-06 06:13:00,247.34,247.35,247.28,247.28,631300004.0
2007-07-06 06:14:00,247.28,247.32,247.26,247.31,688599999.0
2007-07-06 06:15:00,247.31,247.34,247.31,247.33,242800001.0
2007-07-06 06:16:00,247.33,247.35,247.305,247.35,137899999.0
2007-07-06 06:17:00,247.35,247.49,247.33,247.42,995800001.0
2007-07-06 06:18:00,247.42,247.47,247.41,247.435,836299997.0
2007-07-06 06:19:00,247.43,247.46,247.42,247.44,951899999.0
2007-07-06 06:20:00,247.45,247.49,247.44,247.475,435300001.0
2007-07-06 06:21:00,247.46,247.47,247.43,247.43,510399993.0
2007-07-06 06:22:00,247.44,247.445,247.44,247.44,24400000.0
2007-07-06 06:23:00,247.45,247.45,247.42,247.43,496100001.0
2007-07-06 06:24:00,247.42,247.43,247.4,247.41,213300000.0
2007-07-06 06:25:00,247.41,247.41,247.395,247.4,64800000.0
2007-07-06 06:26:00,247.41,247.43,247.4,247.41,267500000.0
2007-07-06 06:27:00,247.41,247.41,247.41,247.41,13500000.0
2007-07-06 06:28:00,247.41,247.43,247.41,247.43,142800003.0
2007-07-06 06:29:00,247.43,247.49,247.43,247.47,702399997.0
2007-07-06 06:30:00,247.47,247.48,247.46,247.47,488200003.0
2007-07-06 06:31:00,247.48,247.49,247.47,247.47,550000002.0
2007-07-06 06:32:00,247.46,247.47,247.46,247.47,132700000.0
2007-07-06 06:33:00,247.47,247.47,247.46,247.46,311000000.0
2007-07-06 06:34:00,247.46,247.46,247.44,247.45,23900000.0
2007-07-06 06:35:00,247.44,247.47,247.44,247.46,107800000.0
2007-07-06 06:36:00,247.46,247.46,247.44,247.44,86100000.0
2007-07-06 06:37:00,247.44,247.48,247.44,247.48,377600002.0
2007-07-06 06:38:00,247.475,247.5,247.47,247.48,605700002.0
2007-07-06 06:39:00,247.48,247.5,247.48,247.49,30500000.0
2007-07-06 06:40:00,247.5,247.52,247.48,247.52,48400000.0
2007-07-06 06:41:00,247.52,247.54,247.52,247.53,82700000.0
2007-07-06 06:42:00,247.53,247.54,247.51,247.52,184500000.0
2007-07-06 06:43:00,247.53,247.54,247.51,247.51,336599999.0
2007-07-06 06:44:00,247.51,247.53,247.5,247.52,210600000.0
2007-07-06 06:45:00,247.51,247.52,247.51,247.51,196900000.0
2007-07-06 06:46:00,247.51,247.53,247.51,247.53,108600000.0
2007-07-06 06:47:00,247.53,247.54,247.52,247.54,105200000.0
2007-07-06 06:48:00,247.52,247.56,247.52,247.54,178799997.0
2007-07-06 06:49:00,247.55,247.57,247.525,247.55,111400000.0
2007-07-06 06:50:00,247.56,247.62,247.53,247.53,262100000.0
2007-07-06 06:51:00,247.53,247.53,247.45,247.46,354599999.0
2007-07-06 06:52:00,247.47,247.49,247.43,247.46,529200000.0
2007-07-06 06:53:00,247.46,247.51,247.46,247.5,589900004.0
2007-07-06 06:54:00,247.5,247.5,247.5,247.5,86100000.0
2007-07-06 06:55:00,247.5,247.52,247.495,247.52,417200000.0
2007-07-06 06:56:00,247.52,247.52,247.52,247.52,64600000.0
2007-07-06 06:57:00,247.52,247.52,247.51,247.51,748699996.0
2007-07-06 06:58:00,247.51,247.54,247.51,247.53,87200000.0
2007-07-06 06:59:00,247.54,247.56,247.53,247.56,737700003.0
2007-07-06 07:00:00,247.56,247.57,247.54,247.56,258999999.0
2007-07-06 07:01:00,247.56,247.57,247.56,247.56,188600001.0
2007-07-06 07:02:00,247.56,247.56,247.54,247.56,249700000.0
2007-07-06 07:03:00,247.56,247.57,247.52,247.52,714399997.0
2007-07-06 07:04:00,247.53,247.55,247.51,247.51,153399998.0
2007-07-06 07:05:00,247.51,247.53,247.49,247.495,654499995.0
2007-07-06 07:06:00,247.495,247.5,247.48,247.48,102800000.0
2007-07-06 07:07:00,247.48,247.48,247.46,247.46,516900003.0
2007-07-06 07:08:00,247.46,247.49,247.46,247.47,514100005.0
2007-07-06 07:09:00,247.48,247.49,247.46,247.48,310400000.0
2007-07-06 07:10:00,247.48,247.48,247.45,247.45,158000000.0
2007-07-06 07:11:00,247.45,247.46,247.44,247.44,188100000.0
2007-07-06 07:12:00,247.445,247.46,247.44,247.45,465000000.0
2007-07-06 07:13:00,247.46,247.48,247.45,247.47,730999999.0
2007-07-06 07:14:00,247.47,247.48,247.45,247.46,550000007.0
2007-07-06 07:15:00,247.46,247.47,247.45,247.46,113600000.0
2007-07-06 07:16:00,247.46,247.46,247.42,247.44,52000000.0
2007-07-06 07:17:00,247.44,247.45,247.42,247.45,229300000.0
2007-07-06 07:18:00,247.45,247.45,247.44,247.45,283100000.0
2007-07-06 07:19:00,247.45,247.47,247.44,247.47,245399999.0
2007-07-06 07:20:00,247.46,247.465,247.44,247.46,313199999.0
2007-07-06 07:21:00,247.46,247.46,247.45,247.45,117600001.0
2007-07-06 07:22:00,247.46,247.47,247.46,247.46,46800000.0
2007-07-06 07:23:00,247.46,247.47,247.45,247.46,94000000.0
2007-07-06 07:24:00,247.47,247.47,247.44,247.46,75100000.0
2007-07-06 07:25:00,247.46,247.49,247.46,247.48,364300001.0
2007-07-06 07:26:00,247.49,247.51,247.48,247.51,359200000.0
2007-07-06 07:27:00,247.51,247.51,247.48,247.51,141300000.0
2007-07-06 07:28:00,247.5,247.51,247.5,247.51,118600000.0
2007-07-06 07:29:00,247.5,247.54,247.5,247.51,231800000.0
2007-07-06 07:30:00,247.51,247.56,247.51,247.55,621799998.0
2007-07-06 07:31:00,247.54,247.55,247.54,247.55,149200000.0
2007-07-06 07:32:00,247.55,247.55,247.52,247.52,204900000.0
2007-07-06 07:33:00,247.53,247.55,247.51,247.54,487399998.0
2007-07-06 07:34:00,247.53,247.54,247.53,247.54,309200000.0
2007-07-06 07:35:00,247.54,247.6,247.54,247.6,714599993.0
2007-07-06 07:36:00,247.59,247.61,247.555,247.57,465099999.0
2007-07-06 07:37:00,247.56,247.58,247.56,247.57,173900000.0
2007-07-06 07:38:00,247.58,247.59,247.57,247.57,176500000.0
2007-07-06 07:39:00,247.57,247.58,247.56,247.57,53100000.0
2007-07-06 07:40:00,247.57,247.58,247.56,247.57,228700000.0
2007-07-06 07:41:00,247.56,247.58,247.56,247.58,177200000.0
2007-07-06 07:42:00,247.58,247.58,247.56,247.57,257700000.0
2007-07-06 07:43:00,247.565,247.59,247.56,247.58,162600000.0
2007-07-06 07:44:00,247.56,247.6,247.545,247.57,330100001.0
2007-07-06 07:45:00,247.57,247.59,247.54,247.58,125800000.0
2007-07-06 07:46:00,247.59,247.59,247.54,247.55,278100001.0
2007-07-06 07:47:00,247.54,247.56,247.52,247.55,755099998.0
2007-07-06 07:48:00,247.55,247.56,247.53,247.55,146400000.0
2007-07-06 07:49:00,247.56,247.58,247.55,247.57,218500000.0
2007-07-06 07:50:00,247.58,247.62,247.55,247.58,379100000.0
2007-07-06 07:51:00,247.58,247.645,247.51,247.53,814599999.0
2007-07-06 07:52:00,247.53,247.58,247.53,247.54,920200000.0
2007-07-06 07:53:00,247.54,247.67,247.54,247.655,909900000.0
2007-07-06 07:54:00,247.68,247.69,247.58,247.62,474200000.0
2007-07-06 07:55:00,247.62,247.67,247.59,247.63,489400002.0
2007-07-06 07:56:00,247.63,247.65,247.62,247.65,430800000.0
2007-07-06 07:57:00,247.65,247.65,247.61,247.635,512199999.0
2007-07-06 07:58:00,247.64,247.66,247.61,247.64,652300002.0
2007-07-06 07:59:00,247.64,247.67,247.62,247.64,483500001.0
2007-07-06 08:00:00,247.63,247.66,247.61,247.64,429799999.0
2007-07-06 08:01:00,247.635,247.65,247.61,247.62,497100000.0
2007-07-06 08:02:00,247.62,247.66,247.58,247.58,422400000.0
2007-07-06 08:03:00,247.58,247.61,247.53,247.57,1117900001.0
2007-07-06 08:04:00,247.56,247.59,247.56,247.58,479600000.0
2007-07-06 08:05:00,247.58,247.65,247.56,247.61,704300006.0
2007-07-06 08:06:00,247.62,247.64,247.59,247.63,598500000.0
2007-07-06 08:07:00,247.62,247.62,247.595,247.61,212200001.0
2007-07-06 08:08:00,247.61,247.62,247.58,247.585,425500000.0
2007-07-06 08:09:00,247.59,247.61,247.57,247.59,758000006.0
2007-07-06 08:10:00,247.59,247.59,247.56,247.58,293900000.0
2007-07-06 08:11:00,247.58,247.63,247.57,247.58,1107099998.0
2007-07-06 08:12:00,247.58,247.61,247.58,247.61,622899999.0
2007-07-06 08:13:00,247.61,247.61,247.57,247.57,477500000.0
2007-07-06 08:14:00,247.57,247.59,247.55,247.59,412799999.0
2007-07-06 08:15:00,247.59,247.6,247.58,247.595,283700000.0
2007-07-06 08:16:00,247.59,247.62,247.585,247.59,509499999.0
2007-07-06 08:17:00,247.59,247.6,247.57,247.57,394600000.0
2007-07-06 08:18:00,247.58,247.62,247.57,247.6,1041700004.0
2007-07-06 08:19:00,247.6,247.6,247.57,247.58,957999994.0
2007-07-06 08:20:00,247.58,247.6,247.575,247.59,604599999.0
2007-07-06 08:21:00,247.59,247.61,247.585,247.59,614499996.0
2007-07-06 08:22:00,247.585,247.62,247.58,247.6,485100000.0
2007-07-06 08:23:00,247.6,247.63,247.59,247.615,531200002.0
2007-07-06 08:24:00,247.615,247.615,247.59,247.61,518799994.0
2007-07-06 08:25:00,247.61,247.63,247.59,247.6,847799997.0
2007-07-06 08:26:00,247.61,247.65,247.61,247.65,164200000.0
2007-07-06 08:27:00,247.65,247.65,247.6,247.63,404899999.0
2007-07-06 08:28:00,247.62,247.63,247.6,247.615,397199998.0
2007-07-06 08:29:00,247.615,247.62,247.59,247.615,540500000.0
2007-07-06 08:30:00,247.615,247.615,247.58,247.595,775299993.0
2007-07-06 08:31:00,247.595,247.63,247.58,247.605,682500003.0
2007-07-06 08:32:00,247.62,247.66,247.62,247.645,683600001.0
2007-07-06 08:33:00,247.64,247.69,247.56,247.68,1902400006.0
2007-07-06 08:34:00,247.68,247.69,247.59,247.67,1881299993.0
2007-07-06 08:35:00,247.67,247.745,247.62,247.74,935200000.0
2007-07-06 08:36:00,247.75,247.75,247.71,247.73,690899999.0
2007-07-06 08:37:00,247.73,247.735,247.68,247.69,542699999.0
2007-07-06 08:38:00,247.69,247.69,247.615,247.615,845099998.0
2007-07-06 08:39:00,247.615,247.615,247.555,247.59,418200000.0
2007-07-06 08:40:00,247.59,247.6,247.56,247.6,894400005.0
2007-07-06 08:41:00,247.61,247.625,247.535,247.54,659100002.0
2007-07-06 08:42:00,247.535,247.58,247.535,247.575,373200000.0
2007-07-06 08:43:00,247.575,247.6,247.56,247.59,880399999.0
2007-07-06 08:44:00,247.6,247.605,247.53,247.53,417500001.0
2007-07-06 08:45:00,247.53,247.56,247.52,247.55,762100001.0
2007-07-06 08:46:00,247.55,247.58,247.54,247.54,931000001.0
2007-07-06 08:47:00,247.55,247.56,247.52,247.55,390300003.0
2007-07-06 08:48:00,247.56,247.57,247.525,247.54,526099998.0
2007-07-06 08:49:00,247.54,247.56,247.53,247.55,333699999.0
2007-07-06 08:50:00,247.54,247.56,247.54,247.55,326899998.0
2007-07-06 08:51:00,247.55,247.56,247.54,247.54,185000000.0
2007-07-06 08:52:00,247.54,247.56,247.53,247.55,818800000.0
2007-07-06 08:53:00,247.55,247.56,247.53,247.56,674600000.0
2007-07-06 08:54:00,247.56,247.57,247.52,247.56,493600000.0
2007-07-06 08:55:00,247.55,247.56,247.48,247.48,534700004.0
2007-07-06 08:56:00,247.48,247.49,247.42,247.43,848699999.0
2007-07-06 08:57:00,247.43,247.51,247.43,247.5,903199998.0
2007-07-06 08:58:00,247.5,247.51,247.445,247.5,943100000.0
2007-07-06 08:59:00,247.5,247.54,247.49,247.505,1012399999.0
2007-07-06 09:00:00,247.505,247.57,247.48,247.57,687700004.0
2007-07-06 09:01:00,247.57,247.59,247.56,247.59,326500001.0
2007-07-06 09:02:00,247.59,247.6,247.56,247.57,130400000.0
2007-07-06 09:03:00,247.57,247.58,247.535,247.535,223062502.0
2007-07-06 09:04:00,247.525,247.615,247.52,247.6,830899999.0
2007-07-06 09:05:00,247.6,247.62,247.59,247.6,218100000.0
2007-07-06 09:06:00,247.6,247.625,247.56,247.56,513700000.0
2007-07-06 09:07:00,247.56,247.59,247.55,247.56,500599999.0
2007-07-06 09:08:00,247.555,247.6,247.55,247.59,620300000.0
2007-07-06 09:09:00,247.6,247.635,247.6,247.62,974299999.0
2007-07-06 09:10:00,247.62,247.62,247.59,247.6,376800000.0
2007-07-06 09:11:00,247.6,247.61,247.56,247.61,1177499996.0
2007-07-06 09:12:00,247.595,247.655,247.595,247.62,1060400001.0
2007-07-06 09:13:00,247.62,247.63,247.59,247.59,377700000.0
2007-07-06 09:14:00,247.59,247.59,247.48,247.49,1142099995.0
2007-07-06 09:15:00,247.49,247.5,247.46,247.49,1136399998.0
2007-07-06 09:16:00,247.49,247.51,247.49,247.51,507200002.0
2007-07-06 09:17:00,247.5,247.56,247.5,247.52,635500001.0
2007-07-06 09:18:00,247.52,247.525,247.49,247.49,600299996.0
2007-07-06 09:19:00,247.49,247.51,247.48,247.505,601000001.0
2007-07-06 09:20:00,247.51,247.57,247.51,247.53,574500000.0
2007-07-06 09:21:00,247.54,247.55,247.51,247.53,1269099996.0
2007-07-06 09:22:00,247.51,247.54,247.49,247.515,924799995.0
2007-07-06 09:23:00,247.51,247.58,247.51,247.555,587899998.0
2007-07-06 09:24:00,247.57,247.57,247.54,247.54,248200002.0
2007-07-06 09:25:00,247.53,247.55,247.53,247.55,135400000.0
2007-07-06 09:26:00,247.55,247.56,247.53,247.53,161700000.0
2007-07-06 09:27:00,247.53,247.54,247.52,247.54,169800000.0
2007-07-06 09:28:00,247.54,247.56,247.525,247.54,151600000.0
2007-07-06 09:29:00,247.54,247.56,247.53,247.55,163400000.0
2007-07-06 09:30:00,247.55,247.55,247.54,247.54,41200000.0
2007-07-06 09:31:00,247.54,247.54,247.52,247.53,93600000.0
2007-07-06 09:32:00,247.53,247.57,247.53,247.57,182100000.0
2007-07-06 09:33:00,247.56,247.59,247.53,247.57,961900000.0
2007-07-06 09:34:00,247.58,247.6,247.55,247.56,548999997.0
2007-07-06 09:35:00,247.56,247.57,247.55,247.55,230000000.0
2007-07-06 09:36:00,247.56,247.57,247.55,247.555,99200000.0
2007-07-06 09:37:00,247.555,247.62,247.555,247.6,562500000.0
2007-07-06 09:38:00,247.6,247.6,247.55,247.55,391299997.0
2007-07-06 09:39:00,247.55,247.55,247.53,247.53,57400000.0
2007-07-06 09:40:00,247.53,247.56,247.53,247.56,161800000.0
2007-07-06 09:41:00,247.56,247.56,247.52,247.52,39200000.0
2007-07-06 09:42:00,247.52,247.52,247.48,247.5,86300000.0
2007-07-06 09:43:00,247.5,247.55,247.49,247.55,357100000.0
2007-07-06 09:44:00,247.55,247.56,247.53,247.55,333000000.0
2007-07-06 09:45:00,247.55,247.55,247.51,247.54,358699998.0
2007-07-06 09:46:00,247.54,247.55,247.53,247.54,107500000.0
2007-07-06 09:47:00,247.53,247.53,247.5,247.51,156300000.0
2007-07-06 09:48:00,247.5,247.56,247.5,247.53,716400000.0
2007-07-06 09:49:00,247.54,247.54,247.52,247.53,256799994.0
2007-07-06 09:50:00,247.53,247.54,247.52,247.53,351099999.0
2007-07-06 09:51:00,247.53,247.55,247.51,247.54,93500000.0
2007-07-06 09:52:00,247.54,247.54,247.515,247.53,141000000.0
2007-07-06 09:53:00,247.53,247.53,247.5,247.52,147899999.0
2007-07-06 09:54:00,247.52,247.52,247.51,247.52,68000000.0
2007-07-06 09:55:00,247.52,247.53,247.505,247.52,74400000.0
2007-07-06 09:56:00,247.52,247.56,247.5,247.55,548199995.0
2007-07-06 09:57:00,247.56,247.59,247.53,247.565,789500002.0
2007-07-06 09:58:00,247.565,247.61,247.56,247.56,651000002.0
2007-07-06 09:59:00,247.56,247.58,247.55,247.55,190000000.0
2007-07-06 10:00:00,247.55,247.555,247.51,247.54,289000000.0
2007-07-06 10:01:00,247.54,247.56,247.535,247.535,206000000.0
2007-07-06 10:02:00,247.54,247.54,247.51,247.52,243500000.0
2007-07-06 10:03:00,247.52,247.55,247.49,247.51,711500003.0
2007-07-06 10:04:00,247.52,247.535,247.51,247.51,283000000.0
2007-07-06 10:05:00,247.505,247.53,247.5,247.505,717000007.0
2007-07-06 10:06:00,247.51,247.53,247.49,247.49,158500000.0
2007-07-06 10:07:00,247.49,247.5,247.48,247.48,316399999.0
2007-07-06 10:08:00,247.48,247.51,247.48,247.5,543099994.0
2007-07-06 10:09:00,247.51,247.52,247.495,247.52,179299999.0
2007-07-06 10:10:00,247.51,247.52,247.49,247.505,396899998.0
2007-07-06 10:11:00,247.51,247.54,247.5,247.52,896899996.0
2007-07-06 10:12:00,247.52,247.54,247.48,247.49,816699999.0
2007-07-06 10:13:00,247.49,247.5,247.45,247.49,552999999.0
2007-07-06 10:14:00,247.49,247.545,247.49,247.52,1415699990.0
2007-07-06 10:15:00,247.52,247.56,247.52,247.55,1679600006.0
2007-07-06 10:16:00,247.55,247.555,247.51,247.515,789500000.0
2007-07-06 10:17:00,247.51,247.55,247.51,247.54,534099999.0
2007-07-06 10:18:00,247.54,247.54,247.52,247.54,504800001.0
2007-07-06 10:19:00,247.54,247.56,247.525,247.56,395399998.0
2007-07-06 10:20:00,247.56,247.57,247.52,247.53,742399996.0
2007-07-06 10:21:00,247.53,247.66,247.52,247.635,2032299991.0
2007-07-06 10:22:00,247.63,247.635,247.6,247.62,441899997.0
2007-07-06 10:23:00,247.62,247.62,247.56,247.56,451300000.0
2007-07-06 10:24:00,247.56,247.57,247.56,247.56,175200000.0
2007-07-06 10:25:00,247.56,247.61,247.54,247.55,567300000.0
2007-07-06 10:26:00,247.545,247.55,247.51,247.54,1158100004.0
2007-07-06 10:27:00,247.54,247.59,247.53,247.55,712399997.0
2007-07-06 10:28:00,247.55,247.59,247.52,247.55,1185200000.0
2007-07-06 10:29:00,247.555,247.565,247.52,247.52,406699999.0
2007-07-06 10:30:00,247.52,247.8,247.52,247.65,773700000.0
2007-07-06 10:31:00,247.65,247.66,247.565,247.59,779400001.0
2007-07-06 10:32:00,247.59,247.6,247.56,247.56,194000000.0
2007-07-06 10:33:00,247.56,247.605,247.55,247.59,362000000.0
2007-07-06 10:34:00,247.59,247.6,247.56,247.57,340200000.0
2007-07-06 10:35:00,247.57,247.61,247.56,247.61,328500000.0
2007-07-06 10:36:00,247.6,247.63,247.6,247.63,462099999.0
2007-07-06 10:37:00,247.63,247.63,247.61,247.62,201500000.0
2007-07-06 10:38:00,247.62,247.62,247.56,247.59,202900000.0
2007-07-06 10:39:00,247.59,247.62,247.57,247.61,274500000.0
2007-07-06 10:40:00,247.61,247.64,247.58,247.58,361500002.0
2007-07-06 10:41:00,247.58,247.6,247.56,247.57,323600000.0
2007-07-06 10:42:00,247.56,247.6,247.56,247.58,372800000.0
2007-07-06 10:43:00,247.57,247.6,247.55,247.57,209400000.0
2007-07-06 10:44:00,247.59,247.6,247.56,247.56,89200000.0
2007-07-06 10:45:00,247.58,247.61,247.56,247.59,108900000.0
2007-07-06 10:46:00,247.59,247.6,247.56,247.58,129100000.0
2007-07-06 10:47:00,247.59,247.6,247.59,247.6,56000000.0
2007-07-06 10:48:00,247.59,247.6,247.57,247.59,22800000.0
2007-07-06 10:49:00,247.56,247.61,247.56,247.6,226600000.0
2007-07-06 10:50:00,247.59,247.61,247.55,247.58,301200000.0
2007-07-06 10:51:00,247.58,247.59,247.53,247.56,471899997.0
2007-07-06 10:52:00,247.55,247.57,247.48,247.48,523500000.0
2007-07-06 10:53:00,247.48,247.56,247.48,247.56,386799997.0
2007-07-06 10:54:00,247.56,247.56,247.51,247.53,653000000.0
2007-07-06 10:55:00,247.53,247.56,247.515,247.515,760999999.0
2007-07-06 10:56:00,247.52,247.55,247.51,247.54,228200000.0
2007-07-06 10:57:00,247.54,247.57,247.54,247.54,534200000.0
2007-07-06 10:58:00,247.54,247.56,247.535,247.56,446799998.0
2007-07-06 10:59:00,247.56,247.605,247.56,247.57,625500000.0
2007-07-06 11:00:00,247.57,247.58,247.57,247.58,23400000.0
2007-07-06 11:01:00,247.58,247.59,247.55,247.55,237600001.0
2007-07-06 11:02:00,247.57,247.59,247.56,247.59,116500000.0
2007-07-06 11:03:00,247.58,247.6,247.58,247.6,245500000.0
2007-07-06 11:04:00,247.6,247.6,247.57,247.59,507199997.0
2007-07-06 11:05:00,247.59,247.59,247.54,247.54,240600000.0
2007-07-06 11:06:00,247.54,247.58,247.54,247.56,651199995.0
2007-07-06 11:07:00,247.56,247.565,247.54,247.56,539500002.0
2007-07-06 11:08:00,247.55,247.57,247.53,247.53,884600000.0
2007-07-06 11:09:00,247.53,247.56,247.53,247.56,460899998.0
2007-07-06 11:10:00,247.56,247.58,247.55,247.58,183900000.0
2007-07-06 11:11:00,247.575,247.59,247.57,247.59,103400000.0
2007-07-06 11:12:00,247.59,247.6,247.57,247.59,173200000.0
2007-07-06 11:13:00,247.6,247.62,247.58,247.61,362500000.0
2007-07-06 11:14:00,247.61,247.62,247.59,247.61,619700000.0
2007-07-06 11:15:00,247.61,247.61,247.57,247.57,305200000.0
2007-07-06 11:16:00,247.57,247.61,247.57,247.59,655499997.0
2007-07-06 11:17:00,247.6,247.61,247.6,247.6,106500000.0
2007-07-06 11:18:00,247.6,247.6,247.55,247.55,273200000.0
2007-07-06 11:19:00,247.55,247.63,247.53,247.63,563500000.0
2007-07-06 11:20:00,247.63,247.7,247.63,247.68,1084700000.0
2007-07-06 11:21:00,247.69,247.71,247.68,247.69,469500001.0
2007-07-06 11:22:00,247.68,247.71,247.68,247.7,332700000.0
2007-07-06 11:23:00,247.7,247.72,247.69,247.7,393700000.0
2007-07-06 11:24:00,247.7,247.74,247.7,247.73,247800001.0
2007-07-06 11:25:00,247.73,247.73,247.705,247.71,296700000.0
2007-07-06 11:26:00,247.705,247.72,247.655,247.67,551500000.0
2007-07-06 11:27:00,247.655,247.665,247.64,247.65,552800003.0
2007-07-06 11:28:00,247.65,247.665,247.64,247.65,445600001.0
2007-07-06 11:29:00,247.65,247.66,247.59,247.605,868799996.0
2007-07-06 11:30:00,247.61,247.61,247.57,247.59,382800001.0
2007-07-06 11:31:00,247.595,247.6,247.585,247.59,320700002.0
2007-07-06 11:32:00,247.6,247.64,247.585,247.61,597600000.0
2007-07-06 11:33:00,247.61,247.62,247.61,247.61,237300000.0
2007-07-06 11:34:00,247.61,247.63,247.57,247.585,861200002.0
2007-07-06 11:35:00,247.57,247.61,247.56,247.57,920399998.0
2007-07-06 11:36:00,247.58,247.62,247.57,247.6,1087900003.0
2007-07-06 11:37:00,247.62,247.65,247.61,247.62,409100000.0
2007-07-06 11:38:00,247.615,247.615,247.6,247.61,260500000.0
2007-07-06 11:39:00,247.61,247.61,247.58,247.59,364900000.0
2007-07-06 11:40:00,247.6,247.61,247.59,247.59,424100000.0
2007-07-06 11:41:00,247.59,247.62,247.59,247.61,246500001.0
2007-07-06 11:42:00,247.61,247.61,247.58,247.58,76600000.0
2007-07-06 11:43:00,247.585,247.6,247.56,247.6,346799999.0
2007-07-06 11:44:00,247.6,247.62,247.57,247.6,454300002.0
2007-07-06 11:45:00,247.59,247.65,247.59,247.65,718500001.0
2007-07-06 11:46:00,247.64,247.65,247.63,247.65,402900000.0
2007-07-06 11:47:00,247.65,247.71,247.65,247.69,467500001.0
2007-07-06 11:48:00,247.69,247.72,247.67,247.7,546800001.0
2007-07-06 11:49:00,247.7,247.72,247.68,247.68,469100000.0
2007-07-06 11:50:00,247.68,247.68,247.66,247.68,300600000.0
2007-07-06 11:51:00,247.68,247.7,247.68,247.69,155600000.0
2007-07-06 11:52:00,247.69,247.7,247.66,247.68,506899996.0
2007-07-06 11:53:00,247.68,247.68,247.67,247.67,258400000.0
2007-07-06 11:54:00,247.67,247.69,247.67,247.69,241200000.0
2007-07-06 11:55:00,247.7,247.7,247.67,247.67,258300000.0
2007-07-06 11:56:00,247.67,247.67,247.65,247.66,632899999.0
2007-07-06 11:57:00,247.67,247.7,247.66,247.7,636200000.0
2007-07-06 11:58:00,247.69,247.71,247.68,247.7,506100000.0
2007-07-06 11:59:00,247.7,247.72,247.68,247.7,901000000.0
2007-07-06 12:00:00,247.7,247.71,247.69,247.7,465900002.0
2007-07-06 12:01:00,247.7,247.725,247.69,247.71,273600000.0
2007-07-06 12:02:00,247.72,247.73,247.71,247.72,303200000.0
2007-07-06 12:03:00,247.72,247.72,247.71,247.71,33000000.0
2007-07-06 12:04:00,247.71,247.72,247.68,247.715,478299997.0
2007-07-06 12:05:00,247.72,247.72,247.685,247.695,855700001.0
2007-07-06 12:06:00,247.695,247.71,247.68,247.7,410600001.0
2007-07-06 12:07:00,247.7,247.75,247.69,247.73,675399999.0
2007-07-06 12:08:00,247.74,247.75,247.72,247.745,620399995.0
2007-07-06 12:09:00,247.74,247.75,247.68,247.68,336700000.0
2007-07-06 12:10:00,247.69,247.7,247.68,247.68,412100000.0
2007-07-06 12:11:00,247.68,247.69,247.66,247.69,281899999.0
2007-07-06 12:12:00,247.69,247.69,247.635,247.65,753400000.0
2007-07-06 12:13:00,247.645,247.66,247.63,247.66,688700000.0
2007-07-06 12:14:00,247.67,247.68,247.66,247.67,375900000.0
2007-07-06 12:15:00,247.67,247.68,247.66,247.68,155000000.0
2007-07-06 12:16:00,247.68,247.69,247.68,247.69,35700000.0
2007-07-06 12:17:00,247.68,247.7,247.67,247.7,38200000.0
2007-07-06 12:18:00,247.7,247.71,247.675,247.685,113300000.0
2007-07-06 12:19:00,247.69,247.73,247.69,247.695,449800000.0
2007-07-06 12:20:00,247.695,247.7,247.68,247.68,340100000.0
2007-07-06 12:21:00,247.68,247.7,247.675,247.7,180700000.0
2007-07-06 12:22:00,247.7,247.71,247.69,247.71,480699998.0
2007-07-06 12:23:00,247.71,247.73,247.71,247.73,90800000.0
2007-07-06 12:24:00,247.73,247.76,247.72,247.75,205400000.0
2007-07-06 12:25:00,247.75,247.75,247.71,247.71,129600000.0
2007-07-06 12:26:00,247.73,247.74,247.705,247.72,178600000.0
2007-07-06 12:27:00,247.74,247.74,247.71,247.71,114300000.0
2007-07-06 12:28:00,247.73,247.74,247.69,247.7,525299998.0
2007-07-06 12:29:00,247.7,247.74,247.695,247.7,246499999.0
2007-07-06 12:30:00,247.71,247.76,247.71,247.75,90800000.0
2007-07-06 12:31:00,247.73,247.78,247.73,247.77,456799999.0
2007-07-06 12:32:00,247.76,247.77,247.76,247.77,106300000.0
2007-07-06 12:33:00,247.77,247.77,247.73,247.76,169300000.0
2007-07-06 12:34:00,247.77,247.77,247.73,247.75,111700000.0
2007-07-06 12:35:00,247.75,247.77,247.74,247.77,68900000.0
2007-07-06 12:36:00,247.77,247.77,247.74,247.75,136199999.0
2007-07-06 12:37:00,247.75,247.77,247.73,247.75,143800000.0
2007-07-06 12:38:00,247.75,247.76,247.73,247.73,331900000.0
2007-07-06 12:39:00,247.73,247.78,247.72,247.75,291200000.0
2007-07-06 12:40:00,247.75,247.77,247.73,247.74,198400000.0
2007-07-06 12:41:00,247.74,247.78,247.74,247.77,402100000.0
2007-07-06 12:42:00,247.77,247.79,247.76,247.765,294200000.0
2007-07-06 12:43:00,247.77,247.775,247.725,247.75,390100002.0
2007-07-06 12:44:00,247.745,247.76,247.69,247.69,340100000.0
2007-07-06 12:45:00,247.7,247.7,247.66,247.66,402199998.0
2007-07-06 12:46:00,247.65,247.65,247.63,247.645,395500000.0
2007-07-06 12:47:00,247.645,247.68,247.64,247.66,282900000.0
2007-07-06 12:48:00,247.67,247.7,247.665,247.7,177900000.0
2007-07-06 12:49:00,247.7,247.75,247.7,247.74,362700000.0
2007-07-06 12:50:00,247.745,247.75,247.74,247.75,174300001.0
2007-07-06 12:51:00,247.75,247.75,247.72,247.72,416600003.0
2007-07-06 12:52:00,247.725,247.75,247.69,247.71,653400008.0
2007-07-06 12:53:00,247.7,247.7,247.68,247.69,398300000.0
2007-07-06 12:54:00,247.7,247.7,247.68,247.68,288000002.0
2007-07-06 12:55:00,247.69,247.71,247.68,247.69,518400000.0
2007-07-06 12:56:00,247.7,247.72,247.69,247.71,434199996.0
2007-07-06 12:57:00,247.71,247.75,247.71,247.72,431900001.0
2007-07-06 12:58:00,247.74,247.77,247.74,247.745,315400002.0
2007-07-06 12:59:00,247.745,247.78,247.73,247.77,324500000.0
2007-07-06 13:00:00,247.77,247.77,247.7,247.72,1435800001.0
2007-07-06 13:01:00,247.725,247.73,247.69,247.72,1075600001.0
2007-07-06 13:02:00,247.72,247.73,247.65,247.68,881699999.0
2007-07-06 13:03:00,247.68,247.7,247.63,247.63,328400000.0
2007-07-06 13:04:00,247.63,247.68,247.62,247.66,1014800004.0
2007-07-06 13:05:00,247.66,247.74,247.66,247.715,1262400004.0
2007-07-06 13:06:00,247.715,247.73,247.705,247.71,64200000.0
2007-07-06 13:07:00,247.71,247.77,247.7,247.77,580199998.0
2007-07-06 13:08:00,247.77,247.79,247.73,247.76,1142599997.0
2007-07-06 13:09:00,247.76,247.76,247.71,247.72,776600003.0
2007-07-06 13:10:00,247.72,247.75,247.72,247.72,338100000.0
2007-07-06 13:11:00,247.72,247.735,247.7,247.71,498299999.0
2007-07-06 13:12:00,247.71,247.73,247.71,247.72,305499999.0
2007-07-06 13:13:00,247.72,247.725,247.72,247.725,121200000.0
2007-07-06 13:14:00,247.725,247.725,247.7,247.72,306000000.0
2007-07-06 13:15:00,247.72,247.72,247.62,247.64,507200000.0
2007-07-06 13:16:00,247.64,247.675,247.635,247.64,250800000.0
2007-07-06 13:17:00,247.65,247.71,247.64,247.68,562800000.0
2007-07-06 13:18:00,247.68,247.725,247.68,247.71,197400000.0
2007-07-06 13:19:00,247.71,247.73,247.685,247.69,313200000.0
2007-07-06 13:20:00,247.69,247.705,247.675,247.68,171300000.0
2007-07-06 13:21:00,247.68,247.68,247.66,247.67,163300000.0
2007-07-06 13:22:00,247.67,247.69,247.66,247.69,824700001.0
2007-07-06 13:23:00,247.69,247.69,247.67,247.675,222000000.0
2007-07-06 13:24:00,247.675,247.71,247.67,247.69,533900001.0
2007-07-06 13:25:00,247.69,247.7,247.68,247.68,168300000.0
2007-07-06 13:26:00,247.68,247.73,247.68,247.72,279500000.0
2007-07-06 13:27:00,247.72,247.74,247.71,247.73,620800000.0
2007-07-06 13:28:00,247.73,247.76,247.72,247.75,541600001.0
2007-07-06 13:29:00,247.75,247.78,247.74,247.76,759200000.0
2007-07-06 13:30:00,247.76,247.79,247.75,247.755,320900000.0
2007-07-06 13:31:00,247.76,247.77,247.74,247.76,330500000.0
2007-07-06 13:32:00,247.76,247.77,247.72,247.73,263100001.0
2007-07-06 13:33:00,247.73,247.775,247.73,247.77,976299998.0
2007-07-06 13:34:00,247.77,247.77,247.75,247.77,301200001.0
2007-07-06 13:35:00,247.77,247.78,247.75,247.77,390399999.0
2007-07-06 13:36:00,247.765,247.78,247.75,247.765,361600002.0
2007-07-06 13:37:00,247.77,247.775,247.75,247.76,514000000.0
2007-07-06 13:38:00,247.77,247.77,247.66,247.69,1115100001.0
2007-07-06 13:39:00,247.69,247.74,247.68,247.74,826800002.0
2007-07-06 13:40:00,247.73,247.735,247.7,247.71,386700001.0
2007-07-06 13:41:00,247.71,247.72,247.695,247.71,223400000.0
2007-07-06 13:42:00,247.71,247.76,247.68,247.74,626000000.0
2007-07-06 13:43:00,247.75,247.77,247.73,247.76,354299999.0
2007-07-06 13:44:00,247.75,247.76,247.67,247.71,448499998.0
2007-07-06 13:45:00,247.69,247.74,247.69,247.69,184800000.0
2007-07-06 13:46:00,247.69,247.69,247.67,247.68,485900000.0
2007-07-06 13:47:00,247.68,247.69,247.67,247.69,442300000.0
2007-07-06 13:48:00,247.69,247.71,247.69,247.7,142800000.0
2007-07-06 13:49:00,247.7,247.7,247.67,247.7,112400000.0
2007-07-06 13:50:00,247.7,247.7,247.67,247.7,306600000.0
2007-07-06 13:51:00,247.7,247.7,247.68,247.68,331200000.0
2007-07-06 13:52:00,247.68,247.69,247.68,247.69,66400000.0
2007-07-06 13:53:00,247.68,247.69,247.65,247.65,199600000.0
2007-07-06 13:54:00,247.65,247.65,247.585,247.61,319600000.0
2007-07-06 13:55:00,247.61,247.67,247.6,247.67,701399999.0
2007-07-06 13:56:00,247.67,247.74,247.66,247.72,1045700000.0
2007-07-06 13:57:00,247.715,247.74,247.715,247.72,339200001.0
2007-07-06 13:58:00,247.72,247.78,247.71,247.73,878300002.0
2007-07-06 13:59:00,247.73,247.75,247.71,247.73,798500001.0
2007-07-06 14:00:00,247.72,247.76,247.71,247.73,1191100004.0
2007-07-06 14:01:00,247.725,247.74,247.7,247.72,367200000.0
2007-07-06 14:02:00,247.72,247.75,247.71,247.73,480800001.0
2007-07-06 14:03:00,247.73,247.76,247.7,247.71,1464699999.0
2007-07-06 14:04:00,247.71,247.72,247.69,247.7,418799999.0
2007-07-06 14:05:00,247.695,247.72,247.69,247.71,354800000.0
2007-07-06 14:06:00,247.71,247.74,247.705,247.72,708900002.0
2007-07-06 14:07:00,247.72,247.75,247.72,247.74,682100000.0
2007-07-06 14:08:00,247.74,247.755,247.725,247.75,777100001.0
2007-07-06 14:09:00,247.74,247.74,247.69,247.705,1043899997.0
2007-07-06 14:10:00,247.71,247.73,247.69,247.72,901399999.0
2007-07-06 14:11:00,247.72,247.79,247.715,247.755,929099999.0
2007-07-06 14:12:00,247.745,247.76,247.71,247.71,926199999.0
2007-07-06 14:13:00,247.71,247.745,247.7,247.73,1034699998.0
2007-07-06 14:14:00,247.73,247.74,247.69,247.71,1422500006.0
2007-07-06 14:15:00,247.72,247.73,247.7,247.715,545000000.0
2007-07-06 14:16:00,247.72,247.72,247.68,247.685,474499999.0
2007-07-06 14:17:00,247.685,247.72,247.65,247.65,770900000.0
2007-07-06 14:18:00,247.65,247.67,247.64,247.665,1054400001.0
2007-07-06 14:19:00,247.66,247.71,247.62,247.64,1507800000.0
2007-07-06 14:20:00,247.64,247.69,247.62,247.65,690999999.0
2007-07-06 14:21:00,247.62,247.68,247.62,247.67,347000000.0
2007-07-06 14:22:00,247.67,247.71,247.62,247.7,1305600004.0
2007-07-06 14:23:00,247.71,247.75,247.69,247.7,1091000007.0
2007-07-06 14:24:00,247.69,247.76,247.69,247.74,1013399997.0
2007-07-06 14:25:00,247.74,247.79,247.74,247.77,1848899997.0
2007-07-06 14:26:00,247.77,247.81,247.75,247.79,1199900000.0
2007-07-06 14:27:00,247.79,247.79,247.57,247.65,1695400001.0
2007-07-06 14:28:00,247.65,247.705,247.49,247.695,1239499999.0
2007-07-06 14:29:00,247.69,247.76,247.53,247.685,835000001.0
2007-07-06 14:30:00,247.715,247.77,247.54,247.77,1805200000.0
2007-07-06 14:31:00,247.77,247.845,247.75,247.815,1100900000.0
2007-07-06 14:32:00,247.815,247.885,247.79,247.87,1030500000.0
2007-07-06 14:33:00,247.89,247.95,247.865,247.865,1652300005.0
2007-07-06 14:34:00,247.88,247.92,247.82,247.89,1315500001.0
2007-07-06 14:35:00,247.89,247.93,247.77,247.79,1261100000.0
2007-07-06 14:36:00,247.79,247.92,247.79,247.84,1766499995.0
2007-07-06 14:37:00,247.84,247.89,247.805,247.84,1095900000.0
2007-07-06 14:38:00,247.84,247.875,247.795,247.86,1248900002.0
2007-07-06 14:39:00,247.86,247.87,247.81,247.825,1344500001.0
2007-07-06 14:40:00,247.83,247.85,247.81,247.85,1944499990.0
2007-07-06 14:41:00,247.85,247.86,247.82,247.83,943599998.0
2007-07-06 14:42:00,247.83,247.83,247.79,247.805,697899998.0
2007-07-06 14:43:00,247.805,247.83,247.73,247.75,1731500002.0
2007-07-06 14:44:00,247.75,247.805,247.75,247.79,1904799996.0
2007-07-06 14:45:00,247.78,247.82,247.77,247.81,663800000.0
2007-07-06 14:46:00,247.81,247.83,247.76,247.81,817899998.0
2007-07-06 14:47:00,247.815,247.83,247.74,247.77,1446900005.0
2007-07-06 14:48:00,247.77,247.795,247.74,247.79,1435999996.0
2007-07-06 14:49:00,247.79,247.83,247.755,247.78,1255500000.0
2007-07-06 14:50:00,247.78,247.81,247.77,247.775,1904499998.0
2007-07-06 14:51:00,247.775,247.79,247.68,247.72,874200002.0
2007-07-06 14:52:00,247.73,247.73,247.69,247.71,812500000.0
2007-07-06 14:53:00,247.71,247.74,247.71,247.74,886400000.0
2007-07-06 14:54:00,247.74,247.77,247.69,247.69,869800005.0
2007-07-06 14:55:00,247.7,247.74,247.69,247.73,1641600006.0
2007-07-06 14:56:00,247.73,247.74,247.7,247.72,1150099999.0
2007-07-06 14:57:00,247.73,247.75,247.68,247.69,1101299998.0
2007-07-06 14:58:00,247.71,247.76,247.68,247.74,1516199996.0
2007-07-06 14:59:00,247.735,247.76,247.72,247.74,1516199996.0
2007-07-06 15:00:00,247.74,247.84,247.73,247.81,1143699998.0
2007-07-06 15:01:00,247.81,247.835,247.655,247.66,1048599996.0
2007-07-06 15:02:00,247.66,247.68,247.635,247.67,1263799997.0
2007-07-06 15:03:00,247.66,247.66,247.615,247.63,990000001.0
2007-07-06 15:04:00,247.65,247.68,247.635,247.645,1149399998.0
2007-07-06 15:05:00,247.65,247.67,247.61,247.64,2010599992.0
2007-07-06 15:06:00,247.64,247.7,247.6,247.69,1018037500.0
2007-07-06 15:07:00,247.67,247.76,247.65,247.75,1665449525.0
2007-07-06 15:08:00,247.75,247.845,247.75,247.845,1834637502.0
2007-07-06 15:09:00,247.845,247.87,247.785,247.795,532962503.0
2007-07-06 15:10:00,247.795,247.87,247.785,247.87,1386099999.0
2007-07-06 15:11:00,247.87,247.94,247.84,247.925,2128500008.0
2007-07-06 15:12:00,247.925,247.925,247.845,247.85,724500003.0
2007-07-06 15:13:00,247.85,247.88,247.82,247.85,635599999.0
2007-07-06 15:14:00,247.85,247.88,247.83,247.85,1051899999.0
2007-07-06 15:15:00,247.85,247.88,247.84,247.875,860100005.0
2007-07-06 15:16:00,247.875,247.91,247.84,247.865,929149996.0
2007-07-06 15:17:00,247.865,247.87,247.82,247.865,1660299993.0
2007-07-06 15:18:00,247.865,247.89,247.82,247.82,631999998.0
2007-07-06 15:19:00,247.82,247.82,247.775,247.785,577800000.0
2007-07-06 15:20:00,247.79,247.83,247.77,247.795,700400000.0
2007-07-06 15:21:00,247.795,247.825,247.78,247.8,888900003.0
2007-07-06 15:22:00,247.81,247.82,247.775,247.775,1369700002.0
2007-07-06 15:23:00,247.77,247.78,247.74,247.74,1354300014.0
2007-07-06 15:24:00,247.74,247.81,247.74,247.79,1384400000.0
2007-07-06 15:25:00,247.79,247.83,247.79,247.81,1419499994.0
2007-07-06 15:26:00,247.805,247.875,247.8,247.83,1480200000.0
2007-07-06 15:27:00,247.82,247.87,247.82,247.85,819500000.0
2007-07-06 15:28:00,247.85,247.86,247.835,247.84,1096399998.0
2007-07-06 15:29:00,247.84,247.84,247.82,247.83,600699997.0
2007-07-06 15:30:00,247.83,247.86,247.8,247.8,1121799996.0
2007-07-06 15:31:00,247.81,247.815,247.77,247.79,1373100000.0
2007-07-06 15:32:00,247.79,247.79,247.74,247.765,1064499998.0
2007-07-06 15:33:00,247.76,247.79,247.75,247.77,747100005.0
2007-07-06 15:34:00,247.77,247.78,247.745,247.76,1351099995.0
2007-07-06 15:35:00,247.75,247.77,247.745,247.75,511700001.0
2007-07-06 15:36:00,247.755,247.755,247.73,247.75,533800004.0
2007-07-06 15:37:00,247.75,247.76,247.74,247.745,841800003.0
2007-07-06 15:38:00,247.745,247.77,247.73,247.745,1069599993.0
2007-07-06 15:39:00,247.745,247.78,247.74,247.78,454699999.0
2007-07-06 15:40:00,247.775,247.83,247.75,247.83,1554100004.0
2007-07-06 15:41:00,247.82,247.855,247.8,247.855,1203799995.0
2007-07-06 15:42:00,247.855,247.88,247.82,247.86,576000001.0
2007-07-06 15:43:00,247.86,247.86,247.83,247.84,831300001.0
2007-07-06 15:44:00,247.84,247.87,247.83,247.845,887600001.0
2007-07-06 15:45:00,247.85,247.855,247.795,247.81,494599999.0
2007-07-06 15:46:00,247.81,247.84,247.8,247.8,723299998.0
2007-07-06 15:47:00,247.8,247.83,247.78,247.795,1256400005.0
2007-07-06 15:48:00,247.795,247.8,247.77,247.78,886900000.0
2007-07-06 15:49:00,247.78,247.8,247.76,247.77,1216900008.0
2007-07-06 15:50:00,247.79,247.8,247.76,247.76,759700001.0
2007-07-06 15:51:00,247.76,247.79,247.75,247.76,1141200000.0
2007-07-06 15:52:00,247.76,247.76,247.74,247.74,447000000.0
2007-07-06 15:53:00,247.74,247.78,247.73,247.75,1122099995.0
2007-07-06 15:54:00,247.76,247.76,247.69,247.73,1298800008.0
2007-07-06 15:55:00,247.73,247.75,247.72,247.75,848500001.0
2007-07-06 15:56:00,247.75,247.76,247.72,247.72,1074400003.0
2007-07-06 15:57:00,247.72,247.745,247.7,247.7,916499999.0
2007-07-06 15:58:00,247.705,247.74,247.705,247.74,625400002.0
2007-07-06 15:59:00,247.74,247.87,247.74,247.81,1103099999.0
2007-07-06 16:00:00,247.81,247.85,247.78,247.84,1421699996.0
2007-07-06 16:01:00,247.84,247.91,247.81,247.9,1635800004.0
2007-07-06 16:02:00,247.9,247.9,247.85,247.89,1863799999.0
2007-07-06 16:03:00,247.89,247.9,247.81,247.83,678200000.0
2007-07-06 16:04:00,247.83,247.88,247.795,247.865,993800002.0
2007-07-06 16:05:00,247.865,247.865,247.83,247.85,403500000.0
2007-07-06 16:06:00,247.85,247.91,247.84,247.91,905199997.0
2007-07-06 16:07:00,247.905,247.92,247.87,247.89,1804599998.0
2007-07-06 16:08:00,247.88,247.89,247.855,247.88,824400000.0
2007-07-06 16:09:00,247.88,247.925,247.84,247.87,1440500000.0
2007-07-06 16:10:00,247.87,247.89,247.82,247.84,1375500001.0
2007-07-06 16:11:00,247.84,247.885,247.82,247.87,1379200003.0
2007-07-06 16:12:00,247.87,247.895,247.8,247.84,1465900001.0
2007-07-06 16:13:00,247.84,247.87,247.8,247.84,1222999999.0
2007-07-06 16:14:00,247.84,247.86,247.81,247.85,1196499995.0
2007-07-06 16:15:00,247.85,247.88,247.81,247.83,1080099999.0
2007-07-06 16:16:00,247.83,247.89,247.815,247.89,833599997.0
2007-07-06 16:17:00,247.885,247.92,247.87,247.92,956999996.0
2007-07-06 16:18:00,247.92,247.93,247.86,247.92,1358799998.0
2007-07-06 16:19:00,247.91,247.93,247.895,247.91,864400000.0
2007-07-06 16:20:00,247.91,247.91,247.86,247.88,568100000.0
2007-07-06 16:21:00,247.87,247.89,247.85,247.87,1284199994.0
2007-07-06 16:22:00,247.87,247.875,247.83,247.84,1477200009.0
2007-07-06 16:23:00,247.845,247.9,247.78,247.78,1080400001.0
2007-07-06 16:24:00,247.78,247.86,247.78,247.86,1773000000.0
2007-07-06 16:25:00,247.86,247.89,247.8,247.86,1972999996.0
2007-07-06 16:26:00,247.86,247.95,247.85,247.915,1419300000.0
2007-07-06 16:27:00,247.91,247.93,247.89,247.89,781399996.0
2007-07-06 16:28:00,247.91,247.97,247.9,247.97,723300001.0
2007-07-06 16:29:00,247.98,247.98,247.93,247.94,1034500003.0
2007-07-06 16:30:00,247.95,247.99,247.94,247.945,1763199997.0
2007-07-06 16:31:00,247.945,247.95,247.91,247.94,1188999995.0
2007-07-06 16:32:00,247.94,247.95,247.9,247.905,863399998.0
2007-07-06 16:33:00,247.91,248.01,247.9,247.99,1331937501.0
2007-07-06 16:34:00,247.99,248.01,247.95,248.0,859100000.0
2007-07-06 16:35:00,248.005,248.03,247.97,247.995,844850001.0
2007-07-06 16:36:00,247.995,248.05,247.99,247.99,1227599999.0
2007-07-06 16:37:00,247.99,247.995,247.95,247.95,408000002.0
2007-07-06 16:38:00,247.95,247.97,247.92,247.93,952000001.0
2007-07-06 16:39:00,247.92,247.96,247.91,247.95,1036299999.0
2007-07-06 16:40:00,247.94,248.0,247.94,247.96,1281400001.0
2007-07-06 16:41:00,247.97,247.97,247.81,247.82,1040299998.0
2007-07-06 16:42:00,247.85,247.865,247.75,247.835,1040299998.0
2007-07-06 16:43:00,247.835,247.89,247.83,247.89,632099998.0
2007-07-06 16:44:00,247.89,247.92,247.87,247.89,1287600005.0
2007-07-06 16:45:00,247.89,247.905,247.87,247.88,624300000.0
2007-07-06 16:46:00,247.88,247.89,247.85,247.88,882800005.0
2007-07-06 16:47:00,247.88,247.89,247.82,247.85,446799997.0
2007-07-06 16:48:00,247.83,247.91,247.83,247.87,678200003.0
2007-07-06 16:49:00,247.86,247.88,247.85,247.86,678200003.0
2007-07-06 16:50:00,247.87,247.89,247.85,247.85,276800002.0
2007-07-06 16:51:00,247.84,247.87,247.82,247.82,419100001.0
2007-07-06 16:52:00,247.83,247.85,247.83,247.84,450600000.0
2007-07-06 16:53:00,247.84,247.87,247.84,247.86,477800000.0
2007-07-06 16:54:00,247.86,247.86,247.81,247.82,503863920.0
2007-07-06 16:55:00,247.82,247.88,247.82,247.86,376600000.0
2007-07-06 16:56:00,247.86,247.86,247.82,247.84,657400003.0
2007-07-06 16:57:00,247.84,247.91,247.84,247.9,871299996.0
2007-07-06 16:58:00,247.89,247.9,247.86,247.88,794099998.0
2007-07-06 16:59:00,247.88,248.0,247.87,247.99,1739700003.0
2007-07-06 17:00:00,247.98,248.01,247.97,247.99,1852600009.0
2007-07-06 17:01:00,247.99,248.05,247.99,248.01,1174200000.0
2007-07-06 17:02:00,248.02,248.04,247.99,248.015,1409899993.0
2007-07-06 17:03:00,248.02,248.025,247.99,248.02,744999991.0
2007-07-06 17:04:00,248.01,248.05,248.01,248.015,844899998.0
2007-07-06 17:05:00,248.02,248.05,248.02,248.05,984900001.0
2007-07-06 17:06:00,248.05,248.05,247.995,247.995,677300000.0
2007-07-06 17:07:00,247.995,248.03,247.97,247.97,985699998.0
2007-07-06 17:08:00,247.975,247.98,247.94,247.96,627999997.0
2007-07-06 17:09:00,247.96,247.96,247.94,247.94,179600000.0
2007-07-06 17:10:00,247.94,247.96,247.925,247.94,597400000.0
2007-07-06 17:11:00,247.94,247.94,247.91,247.93,851499999.0
2007-07-06 17:12:00,247.93,247.96,247.92,247.95,1006599998.0
2007-07-06 17:13:00,247.95,247.98,247.94,247.97,352700000.0
2007-07-06 17:14:00,247.97,247.97,247.94,247.94,182500000.0
2007-07-06 17:15:00,247.94,247.945,247.92,247.93,267600000.0
2007-07-06 17:16:00,247.94,247.95,247.92,247.94,1106799992.0
2007-07-06 17:17:00,247.94,247.95,247.92,247.935,829999998.0
2007-07-06 17:18:00,247.93,247.94,247.9,247.91,590299999.0
2007-07-06 17:19:00,247.91,247.95,247.91,247.94,993900000.0
2007-07-06 17:20:00,247.94,247.95,247.91,247.92,1229999997.0
2007-07-06 17:21:00,247.93,247.94,247.9,247.92,772200004.0
2007-07-06 17:22:00,247.92,247.96,247.91,247.96,655599999.0
2007-07-06 17:23:00,247.96,247.96,247.92,247.95,401100000.0
2007-07-06 17:24:00,247.95,247.95,247.9,247.91,431599998.0
2007-07-06 17:25:00,247.91,247.97,247.91,247.95,1569699994.0
2007-07-06 17:26:00,247.95,247.97,247.94,247.94,821700001.0
2007-07-06 17:27:00,247.94,247.955,247.915,247.93,793200001.0
2007-07-06 17:28:00,247.93,247.93,247.9,247.91,1071000004.0
2007-07-06 17:29:00,247.91,247.96,247.89,247.95,1063899999.0
2007-07-06 17:30:00,247.94,247.94,247.905,247.92,667299998.0
2007-07-06 17:31:00,247.92,247.955,247.915,247.95,869900004.0
2007-07-06 17:32:00,247.94,247.95,247.91,247.93,560200000.0
2007-07-06 17:33:00,247.93,247.98,247.93,247.945,972400005.0
2007-07-06 17:34:00,247.95,247.97,247.94,247.97,708900004.0
2007-07-06 17:35:00,247.97,247.98,247.96,247.97,649299996.0
2007-07-06 17:36:00,247.99,248.01,247.99,247.99,352299999.0
2007-07-06 17:37:00,248.01,248.02,247.99,248.0,352299999.0
2007-07-06 17:38:00,248.0,248.0,247.98,247.99,407699997.0
2007-07-06 17:39:00,247.985,247.99,247.93,247.95,611699998.0
2007-07-06 17:40:00,247.945,247.98,247.94,247.97,684599999.0
2007-07-06 17:41:00,247.97,247.98,247.955,247.96,772199998.0
2007-07-06 17:42:00,247.96,247.97,247.915,247.935,1766700001.0
2007-07-06 17:43:00,247.935,247.95,247.91,247.91,652199994.0
2007-07-06 17:44:00,247.905,247.91,247.83,247.83,1313300004.0
2007-07-06 17:45:00,247.83,247.87,247.79,247.83,1070900005.0
2007-07-06 17:46:00,247.84,247.91,247.825,247.89,1512499997.0
2007-07-06 17:47:00,247.885,247.95,247.88,247.93,1293599998.0
2007-07-06 17:48:00,247.94,247.96,247.93,247.94,1110800004.0
2007-07-06 17:49:00,247.94,247.96,247.93,247.96,1146500003.0
2007-07-06 17:50:00,247.96,247.97,247.92,247.94,1137600003.0
2007-07-06 17:51:00,247.94,248.0,247.93,247.99,958199999.0
2007-07-06 17:52:00,247.99,247.99,247.93,247.96,877999997.0
2007-07-06 17:53:00,247.96,247.97,247.95,247.96,349299999.0
2007-07-06 17:54:00,247.96,247.97,247.95,247.97,510000001.0
2007-07-06 17:55:00,247.97,248.0,247.96,247.99,881299997.0
2007-07-06 17:56:00,247.99,248.03,247.97,247.99,779999994.0
2007-07-06 17:57:00,248.01,248.02,247.99,247.99,464400000.0
2007-07-06 17:58:00,247.99,247.99,247.99,247.99,300800001.0
2007-07-06 17:59:00,247.99,247.99,247.95,247.98,924699997.0
2007-07-06 18:00:00,247.98,247.99,247.98,247.98,167600000.0
2007-07-06 18:01:00,247.98,248.04,247.98,248.01,427900002.0
2007-07-06 18:02:00,248.01,248.11,248.01,248.02,1794600005.0
2007-07-06 18:03:00,248.01,248.04,248.005,248.04,500500002.0
2007-07-06 18:04:00,248.04,248.05,248.02,248.04,800699998.0
2007-07-06 18:05:00,248.03,248.03,248.01,248.01,985999999.0
2007-07-06 18:06:00,248.01,248.01,247.97,247.99,985799992.0
2007-07-06 18:07:00,247.99,247.99,247.96,247.99,188100000.0
2007-07-06 18:08:00,247.99,248.02,247.99,248.02,91200000.0
2007-07-06 18:09:00,248.02,248.05,248.02,248.04,569200000.0
2007-07-06 18:10:00,248.04,248.07,248.04,248.06,707499998.0
2007-07-06 18:11:00,248.06,248.1,248.06,248.08,305200000.0
2007-07-06 18:12:00,248.08,248.09,248.07,248.09,103100001.0
2007-07-06 18:13:00,248.09,248.09,248.08,248.09,94300000.0
2007-07-06 18:14:00,248.09,248.09,248.01,248.01,813300006.0
2007-07-06 18:15:00,248.02,248.04,248.0,248.0,948899995.0
2007-07-06 18:16:00,248.0,248.02,247.99,248.01,559200001.0
2007-07-06 18:17:00,248.02,248.03,248.02,248.03,9500000.0
2007-07-06 18:18:00,248.02,248.02,247.99,248.0,431000002.0
2007-07-06 18:19:00,247.99,248.0,247.96,247.96,635499995.0
2007-07-06 18:20:00,247.96,247.96,247.92,247.95,403500001.0
2007-07-06 18:21:00,247.94,247.96,247.9,247.91,784200000.0
2007-07-06 18:22:00,247.9,247.93,247.9,247.93,95700001.0
2007-07-06 18:23:00,247.93,247.93,247.92,247.92,98900000.0
2007-07-06 18:24:00,247.92,247.94,247.91,247.92,421700001.0
2007-07-06 18:25:00,247.91,247.93,247.9,247.92,317900000.0
2007-07-06 18:26:00,247.92,247.96,247.92,247.94,331299999.0
2007-07-06 18:27:00,247.94,247.96,247.91,247.94,516000002.0
2007-07-06 18:28:00,247.94,247.95,247.93,247.93,135799998.0
2007-07-06 18:29:00,247.93,247.97,247.93,247.97,80800000.0
2007-07-06 18:30:00,247.97,247.98,247.96,247.96,129800000.0
2007-07-06 18:31:00,247.96,248.01,247.96,248.0,346700000.0
2007-07-06 18:32:00,248.0,248.0,247.99,247.99,101400000.0
2007-07-06 18:33:00,247.99,247.99,247.98,247.99,154800001.0
2007-07-06 18:34:00,247.99,248.01,247.96,247.97,580100002.0
2007-07-06 18:35:00,247.99,248.01,247.97,248.01,132800000.0
2007-07-06 18:36:00,248.01,248.01,247.98,247.98,230899998.0
2007-07-06 18:37:00,247.99,247.99,247.96,247.96,191700000.0
2007-07-06 18:38:00,247.96,248.0,247.96,247.99,343000000.0
2007-07-06 18:39:00,247.99,248.02,247.99,248.02,189000000.0
2007-07-06 18:40:00,248.02,248.03,248.0,248.01,208599999.0
2007-07-06 18:41:00,248.01,248.01,248.01,248.01,129600000.0
2007-07-06 18:42:00,248.01,248.01,248.0,248.01,105100000.0
2007-07-06 18:43:00,248.01,248.01,247.98,247.98,73500000.0
2007-07-06 18:44:00,247.98,248.01,247.98,247.99,266900000.0
2007-07-06 18:45:00,247.99,248.02,247.99,248.02,364500002.0
2007-07-06 18:46:00,248.02,248.02,248.02,248.02,90800000.0
2007-07-06 18:47:00,248.02,248.03,248.01,248.01,311200001.0
2007-07-06 18:48:00,248.01,248.02,248.01,248.02,59900000.0
2007-07-06 18:49:00,248.02,248.02,248.02,248.02,8400000.0
2007-07-06 18:50:00,248.02,248.02,248.0,248.01,20400000.0
2007-07-06 18:51:00,248.01,248.03,248.01,248.03,23200000.0
2007-07-06 18:52:00,248.03,248.04,248.01,248.03,442800003.0
2007-07-06 18:53:00,248.03,248.03,248.01,248.01,255200003.0
2007-07-06 18:54:00,248.01,248.02,247.98,247.99,118800000.0
2007-07-06 18:55:00,247.99,248.02,247.99,248.01,116800001.0
2007-07-06 18:56:00,248.01,248.01,248.0,248.0,29500000.0
2007-07-06 18:57:00,248.0,248.0,247.97,247.97,260900000.0
2007-07-06 18:58:00,247.98,248.0,247.98,247.98,154999999.0
2007-07-06 18:59:00,247.99,248.02,247.98,248.01,636199995.0
2007-07-06 19:00:00,248.01,248.01,247.98,248.0,419799998.0
2007-07-06 19:01:00,248.0,248.0,247.98,248.0,404000002.0
2007-07-06 19:02:00,248.0,248.01,247.98,247.98,258900001.0
2007-07-06 19:03:00,247.98,248.01,247.95,247.97,333300000.0
2007-07-06 19:04:00,247.96,247.97,247.92,247.94,874000000.0
2007-07-06 19:05:00,247.94,247.97,247.93,247.94,284200000.0
2007-07-06 19:06:00,247.94,247.94,247.915,247.93,237100000.0
2007-07-06 19:07:00,247.94,247.96,247.94,247.96,123800000.0
2007-07-06 19:08:00,247.96,247.96,247.93,247.95,441000004.0
2007-07-06 19:09:00,247.95,247.97,247.95,247.96,279100000.0
2007-07-06 19:10:00,247.96,247.98,247.94,247.96,367500000.0
2007-07-06 19:11:00,247.97,247.98,247.96,247.98,84900000.0
2007-07-06 19:12:00,247.98,247.98,247.96,247.98,302399999.0
2007-07-06 19:13:00,247.98,247.98,247.98,247.98,2300000.0
2007-07-06 19:14:00,247.97,247.97,247.97,247.97,4000000.0
2007-07-06 19:15:00,247.98,247.98,247.97,247.98,25100000.0
2007-07-06 19:16:00,247.99,247.99,247.98,247.98,112500000.0
2007-07-06 19:17:00,247.89,247.956,247.887,247.956,250500002.0
2007-07-06 19:18:00,247.98,248.02,247.98,248.01,125400000.0
2007-07-06 19:19:00,248.0,248.01,247.99,247.99,116100000.0
2007-07-06 19:20:00,248.01,248.02,248.0,248.0,336900000.0
2007-07-06 19:21:00,248.02,248.02,248.01,248.01,32700000.0
2007-07-06 19:22:00,248.01,248.01,248.01,248.01,55900000.0
2007-07-06 19:23:00,248.01,248.01,248.01,248.01,64500000.0
2007-07-06 19:24:00,248.01,248.04,248.01,248.01,343600000.0
2007-07-06 19:25:00,248.01,248.01,248.01,248.01,112900000.0
2007-07-06 19:26:00,248.01,248.01,248.01,248.01,40300000.0
2007-07-06 19:27:00,248.01,248.01,247.99,247.99,40600001.0
2007-07-06 19:28:00,248.0,248.0,247.99,247.99,27000000.0
2007-07-06 19:29:00,248.0,248.0,247.99,248.0,372799998.0
2007-07-06 19:30:00,248.0,248.0,247.98,247.99,285899997.0
2007-07-06 19:31:00,247.99,248.0,247.98,247.98,782600002.0
2007-07-06 19:32:00,247.98,248.0,247.96,247.97,460900000.0
2007-07-06 19:33:00,247.97,247.97,247.94,247.96,371099997.0
2007-07-06 19:34:00,247.96,247.98,247.96,247.98,307099999.0
2007-07-06 19:35:00,247.98,247.99,247.95,247.95,613699993.0
2007-07-06 19:36:00,247.96,247.96,247.96,247.96,8400000.0
2007-07-06 19:37:00,247.96,247.97,247.96,247.97,76500000.0
2007-07-06 19:38:00,247.97,247.97,247.97,247.97,36800000.0
2007-07-06 19:39:00,247.97,247.97,247.96,247.97,56500000.0
2007-07-06 19:40:00,247.97,247.98,247.97,247.98,35200000.0
2007-07-06 19:41:00,247.98,247.98,247.97,247.97,37700000.0
2007-07-06 19:42:00,247.95,247.95,247.95,247.95,13400000.0
2007-07-06 19:43:00,247.95,247.95,247.91,247.91,259799997.0
2007-07-06 19:44:00,247.92,247.93,247.91,247.93,441000003.0
2007-07-06 19:45:00,247.93,247.96,247.93,247.94,386500000.0
2007-07-06 19:46:00,247.94,247.97,247.93,247.96,1013399999.0
2007-07-06 19:47:00,247.96,247.98,247.95,247.96,262300001.0
2007-07-06 19:48:00,247.96,247.96,247.95,247.95,37600000.0
2007-07-06 19:49:00,247.95,247.95,247.94,247.95,76600002.0
2007-07-06 19:50:00,247.96,247.97,247.95,247.96,119200000.0
2007-07-06 19:51:00,247.96,247.97,247.95,247.95,82700000.0
2007-07-06 19:52:00,247.95,247.96,247.95,247.95,164900000.0
2007-07-06 19:53:00,247.96,247.97,247.95,247.95,41500000.0
2007-07-06 19:54:00,247.95,247.95,247.94,247.94,88000000.0
2007-07-06 19:55:00,247.95,247.98,247.95,247.98,96000000.0
2007-07-06 19:56:00,247.98,247.99,247.97,247.99,85000000.0
2007-07-06 19:57:00,247.99,247.99,247.97,247.98,129800000.0
2007-07-06 19:58:00,247.98,247.98,247.98,247.98,57600000.0
2007-07-06 19:59:00,247.98,247.98,247.96,247.97,138400001.0
2007-07-06 20:00:00,247.98,247.99,247.98,247.99,7900000.0
2007-07-06 20:01:00,247.99,248.0,247.99,247.99,35900000.0
2007-07-06 20:02:00,247.99,247.99,247.99,247.99,13800000.0
2007-07-06 20:03:00,247.99,248.02,247.99,248.02,46900000.0
2007-07-06 20:04:00,248.01,248.01,247.99,247.99,99300000.0
2007-07-06 20:05:00,247.99,247.99,247.99,247.99,75000000.0
2007-07-06 20:06:00,247.99,248.0,247.99,248.0,25600000.0
2007-07-06 20:07:00,247.98,247.99,247.98,247.99,37200002.0
2007-07-06 20:08:00,247.99,248.01,247.99,248.01,46100000.0
2007-07-06 20:09:00,248.01,248.01,248.01,248.01,51800000.0
2007-07-06 20:10:00,248.01,248.02,248.0,248.02,24000000.0
2007-07-06 20:11:00,248.01,248.02,248.0,248.02,57100000.0
2007-07-06 20:12:00,248.02,248.02,247.98,248.0,200399997.0
2007-07-06 20:13:00,248.0,248.01,247.98,247.99,243399999.0
2007-07-06 20:14:00,248.01,248.06,248.01,248.04,240000000.0
2007-07-06 20:15:00,248.04,248.08,248.03,248.065,1023899996.0
2007-07-06 20:16:00,248.07,248.07,248.03,248.05,342699998.0
2007-07-06 20:17:00,248.05,248.055,248.01,248.02,576700002.0
2007-07-06 20:18:00,248.02,248.02,247.97,248.0,313600000.0
2007-07-06 20:19:00,248.0,248.05,247.99,248.04,359999997.0
2007-07-06 20:20:00,248.04,248.06,248.04,248.06,274299997.0
2007-07-06 20:21:00,248.05,248.05,248.02,248.03,177999998.0
2007-07-06 20:22:00,248.03,248.07,248.02,248.03,392999999.0
2007-07-06 20:23:00,248.03,248.06,248.03,248.06,145700000.0
2007-07-06 20:24:00,248.06,248.07,248.04,248.07,367000000.0
2007-07-06 20:25:00,248.07,248.09,248.06,248.09,98700000.0
2007-07-06 20:26:00,248.09,248.09,248.07,248.09,83300000.0
2007-07-06 20:27:00,248.09,248.09,248.06,248.06,221299998.0
2007-07-06 20:28:00,248.06,248.06,248.06,248.06,175200000.0
2007-07-06 20:29:00,248.05,248.06,248.05,248.06,130099997.0
2007-07-06 20:30:00,248.06,248.06,248.04,248.06,160500000.0
2007-07-06 20:31:00,248.06,248.06,248.06,248.06,118100000.0
2007-07-06 20:32:00,248.06,248.07,248.06,248.07,57100000.0
2007-07-06 20:33:00,248.001,248.038,248.001,248.03,326500000.0
2007-07-06 20:34:00,248.07,248.08,248.07,248.08,102000000.0
2007-07-06 20:35:00,248.08,248.08,248.04,248.07,258900000.0
2007-07-06 20:36:00,248.06,248.06,248.04,248.04,234399999.0
2007-07-06 20:37:00,248.06,248.07,248.05,248.07,226300000.0
2007-07-06 20:38:00,248.08,248.08,248.06,248.06,178899998.0
2007-07-06 20:39:00,248.07,248.08,248.04,248.06,449799999.0
2007-07-06 20:40:00,248.06,248.06,248.02,248.04,451199999.0
2007-07-06 20:41:00,248.04,248.04,248.03,248.03,115000000.0
2007-07-06 20:42:00,248.04,248.06,248.03,248.04,382800001.0
2007-07-06 20:43:00,248.04,248.06,248.03,248.06,62200000.0
2007-07-06 20:44:00,248.031,248.057,248.022,248.04,42200000.0
2007-07-06 20:45:00,248.06,248.06,248.06,248.06,13000000.0
2007-07-06 20:46:00,248.06,248.07,248.06,248.06,41800000.0
2007-07-06 20:47:00,248.06,248.11,248.06,248.11,300200000.0
2007-07-06 20:48:00,248.11,248.11,248.05,248.055,462500000.0
2007-07-06 20:49:00,248.055,248.07,248.05,248.06,256400000.0
2007-07-06 20:50:00,248.06,248.08,248.05,248.08,286600001.0
2007-07-06 20:51:00,248.08,248.1,248.08,248.09,622700000.0
2007-07-06 20:52:00,248.09,248.1,248.08,248.08,914300004.0
2007-07-06 20:53:00,248.09,248.1,248.08,248.09,301599996.0
2007-07-06 20:54:00,248.09,248.09,248.08,248.09,83000000.0
2007-07-06 20:55:00,248.09,248.09,248.065,248.07,184799999.0
2007-07-06 20:56:00,248.08,248.08,248.05,248.07,433599988.0
2007-07-06 20:57:00,248.07,248.08,248.05,248.06,776299999.0
2007-07-06 20:58:00,248.06,248.06,248.02,248.04,227399999.0
2007-07-06 20:59:00,248.04,248.08,248.03,248.06,415700000.0
2007-07-06 21:00:00,248.055,248.08,248.02,248.03,393899999.0
2007-07-06 21:01:00,248.03,248.04,248.0,248.04,372599996.0
2007-07-06 21:02:00,248.04,248.04,248.025,248.03,118000000.0
2007-07-06 21:03:00,248.025,248.03,248.025,248.03,161200000.0
2007-07-06 21:04:00,248.03,248.03,248.025,248.03,22800000.0
2007-07-06 21:05:00,248.03,248.03,248.03,248.03,17400000.0
2007-07-06 21:06:00,248.03,248.03,248.02,248.03,99700000.0
2007-07-06 21:07:00,248.03,248.03,248.02,248.02,34200000.0
2007-07-06 21:08:00,248.01,248.02,248.0,248.01,296800000.0
2007-07-06 21:09:00,248.01,248.015,248.01,248.01,290900002.0
2007-07-06 21:10:00,248.01,248.02,248.01,248.02,105600000.0
2007-07-06 21:11:00,248.02,248.02,248.02,248.02,4400000.0
2007-07-06 21:12:00,248.02,248.02,248.02,248.02,2000000.0
2007-07-06 21:13:00,248.02,248.02,248.01,248.01,65800000.0
2007-07-06 21:14:00,248.01,248.02,248.005,248.01,119400000.0
2007-07-06 21:15:00,248.01,248.02,248.01,248.01,87300000.0
2007-07-06 21:16:00,248.01,248.01,248.01,248.01,5600000.0
2007-07-06 21:17:00,248.01,248.015,248.01,248.015,91500000.0
2007-07-06 21:18:00,248.015,248.025,248.01,248.02,85400000.0
2007-07-06 21:19:00,248.02,248.03,248.015,248.03,58400000.0
2007-07-06 21:20:00,248.03,248.05,248.02,248.04,247200000.0
2007-07-06 21:21:00,248.04,248.065,248.02,248.06,363700000.0
2007-07-06 21:22:00,248.06,248.06,248.035,248.05,46800001.0
2007-07-06 21:23:00,248.05,248.05,248.03,248.03,55200000.0
2007-07-06 21:24:00,248.03,248.04,248.03,248.03,15900000.0
2007-07-06 21:25:00,248.04,248.04,248.03,248.04,62100000.0
2007-07-06 21:26:00,248.005,248.011,247.957,248.005,113100000.0
2007-07-06 21:27:00,248.04,248.04,248.03,248.03,15000000.0
2007-07-06 21:28:00,248.04,248.04,248.04,248.04,4800000.0
2007-07-06 21:29:00,248.06,248.06,248.03,248.06,208800001.0
2007-07-06 21:30:00,248.06,248.06,248.045,248.05,77500000.0
2007-07-06 21:31:00,248.05,248.06,248.05,248.06,60100000.0
2007-07-06 21:32:00,248.031,248.049,248.029,248.036,61200000.0
2007-07-06 21:33:00,248.06,248.06,248.05,248.06,119700000.0
2007-07-06 21:34:00,248.08,248.08,248.06,248.08,127100000.0
2007-07-06 21:35:00,248.07,248.08,248.06,248.08,92400000.0
2007-07-06 21:36:00,248.08,248.08,248.06,248.06,38400000.0
2007-07-06 21:37:00,248.06,248.06,248.06,248.06,19100000.0
2007-07-06 21:38:00,248.06,248.06,248.045,248.05,167100000.0
2007-07-06 21:39:00,248.05,248.06,248.05,248.05,90900000.0
2007-07-06 21:40:00,248.05,248.06,248.03,248.05,175000001.0
2007-07-06 21:41:00,248.05,248.06,248.01,248.025,299800000.0
2007-07-06 21:42:00,248.03,248.07,248.03,248.05,251100000.0
2007-07-06 21:43:00,248.06,248.07,248.05,248.06,164300000.0
2007-07-06 21:44:00,248.06,248.07,248.06,248.07,114700000.0
2007-07-06 21:45:00,248.075,248.09,248.055,248.06,354600000.0
2007-07-06 21:46:00,248.06,248.07,248.05,248.07,286700002.0
2007-07-06 21:47:00,248.07,248.07,248.05,248.06,159800000.0
2007-07-06 21:48:00,248.06,248.1,248.05,248.08,203000000.0
2007-07-06 21:49:00,248.08,248.09,248.08,248.09,23100000.0
2007-07-06 21:50:00,248.09,248.1,248.08,248.1,141700000.0
2007-07-06 21:51:00,248.1,248.12,248.1,248.11,160900001.0
2007-07-06 21:52:00,248.11,248.13,248.09,248.09,289400000.0
2007-07-06 21:53:00,248.09,248.09,248.08,248.085,110900000.0
2007-07-06 21:54:00,248.09,248.09,248.09,248.09,250300000.0
2007-07-06 21:55:00,248.09,248.12,248.085,248.095,572399999.0
2007-07-06 21:56:00,248.095,248.15,248.09,248.125,462499999.0
2007-07-06 21:57:00,248.13,248.16,248.12,248.14,569299996.0
2007-07-06 21:58:00,248.13,248.17,248.125,248.14,438600000.0
2007-07-06 21:59:00,248.14,248.16,248.14,248.15,99800000.0
2007-07-06 22:00:00,248.15,248.15,248.13,248.15,101400000.0
2007-07-06 22:01:00,248.15,248.18,248.105,248.12,392900000.0
2007-07-06 22:02:00,248.125,248.185,248.125,248.155,580300002.0
2007-07-06 22:03:00,248.155,248.17,248.135,248.15,127900000.0
2007-07-06 22:04:00,248.145,248.16,248.12,248.16,251200000.0
2007-07-06 22:05:00,248.16,248.17,248.155,248.17,55000000.0
2007-07-06 22:06:00,248.17,248.175,248.135,248.135,147800000.0
2007-07-06 22:07:00,248.135,248.14,248.13,248.135,83300000.0
2007-07-06 22:08:00,248.13,248.135,248.11,248.11,124299999.0
2007-07-06 22:09:00,248.12,248.13,248.12,248.13,34900000.0
2007-07-06 22:10:00,248.13,248.13,248.11,248.11,289500000.0
2007-07-06 22:11:00,248.11,248.11,248.1,248.1,162100000.0
2007-07-06 22:12:00,248.1,248.11,248.1,248.11,118200001.0
2007-07-06 22:13:00,248.11,248.11,248.06,248.08,121800000.0
2007-07-06 22:14:00,248.08,248.08,248.065,248.08,46100000.0
2007-07-06 22:15:00,248.09,248.09,248.02,248.06,336799998.0
2007-07-06 22:16:00,248.06,248.085,248.06,248.07,339899996.0
2007-07-06 22:17:00,248.08,248.085,248.07,248.07,241199995.0
2007-07-06 22:18:00,248.07,248.07,248.05,248.05,26300000.0
2007-07-06 22:19:00,248.04,248.07,248.04,248.07,175900000.0
2007-07-06 22:20:00,248.07,248.07,248.04,248.06,115199999.0
2007-07-06 22:21:00,248.06,248.08,248.06,248.065,81000000.0
2007-07-06 22:22:00,248.06,248.1,248.06,248.09,272099998.0
2007-07-06 22:23:00,248.09,248.12,248.085,248.11,191199998.0
2007-07-06 22:24:00,248.12,248.13,248.12,248.13,51600000.0
2007-07-06 22:25:00,248.135,248.14,248.13,248.14,154900000.0
2007-07-06 22:26:00,248.14,248.165,248.13,248.165,434099996.0
2007-07-06 22:27:00,248.165,248.17,248.14,248.14,164599996.0
2007-07-06 22:28:00,248.15,248.16,248.13,248.14,259299995.0
2007-07-06 22:29:00,248.13,248.14,248.13,248.14,86900000.0
2007-07-06 22:30:00,248.12,248.13,248.12,248.12,131900000.0
2007-07-06 22:31:00,248.125,248.125,248.12,248.12,35300000.0
2007-07-06 22:32:00,248.125,248.125,248.12,248.12,18100000.0
2007-07-06 22:33:00,248.12,248.13,248.12,248.12,146399999.0
2007-07-06 22:34:00,248.12,248.12,248.1,248.11,124000000.0
2007-07-06 22:35:00,248.12,248.14,248.12,248.125,68400000.0
2007-07-06 22:36:00,248.125,248.125,248.11,248.11,44400000.0
2007-07-06 22:37:00,248.11,248.11,248.1,248.1,149099998.0
2007-07-06 22:38:00,248.1,248.12,248.03,248.05,244100000.0
2007-07-06 22:39:00,248.05,248.06,248.02,248.02,112600000.0
2007-07-06 22:40:00,248.02,248.04,248.02,248.02,137700000.0
2007-07-06 22:41:00,248.03,248.045,248.03,248.04,75500000.0
2007-07-06 22:42:00,248.04,248.04,248.01,248.01,29900000.0
2007-07-06 22:43:00,248.01,248.01,247.935,247.94,117000000.0
2007-07-06 22:44:00,247.94,247.95,247.91,247.935,154800000.0
2007-07-06 22:45:00,247.94,247.96,247.93,247.96,234800000.0
2007-07-06 22:46:00,247.96,247.97,247.93,247.97,145700001.0
2007-07-06 22:47:00,247.97,248.0,247.97,248.0,127400002.0
2007-07-06 22:48:00,247.97,247.985,247.97,247.985,22000000.0
2007-07-06 22:49:00,247.99,248.0,247.98,247.98,61700000.0
2007-07-06 22:50:00,247.98,248.035,247.98,248.025,246700001.0
2007-07-06 22:51:00,248.035,248.035,248.0,248.02,79200000.0
2007-07-06 22:52:00,248.02,248.02,247.96,247.99,123800000.0
2007-07-06 22:53:00,247.98,248.03,247.96,248.03,318700003.0
2007-07-06 22:54:00,248.03,248.04,247.97,247.97,186400000.0
2007-07-06 22:55:00,247.97,248.02,247.95,247.99,186000000.0
2007-07-06 22:56:00,247.99,248.025,247.99,248.01,164600000.0
2007-07-06 22:57:00,248.01,248.01,247.97,247.985,93300000.0
2007-07-06 22:58:00,247.995,248.015,247.99,247.99,192000000.0
2007-07-06 22:59:00,247.99,248.0,247.93,247.98,163600000.0
2007-07-08 23:00:00,247.999,248.181,247.999,248.15,211799999.0
2007-07-08 23:01:00,248.16,248.18,248.16,248.18,12500000.0
2007-07-08 23:02:00,248.18,248.21,248.16,248.18,22700000.0
2007-07-08 23:03:00,248.21,248.26,248.19,248.21,38200000.0
2007-07-08 23:04:00,248.2,248.25,248.2,248.25,13400000.0
2007-07-08 23:05:00,248.25,248.25,248.18,248.24,29400000.0
2007-07-08 23:06:00,248.25,248.32,248.25,248.29,283499999.0
2007-07-08 23:07:00,248.29,248.31,248.23,248.29,216899998.0
2007-07-08 23:08:00,248.29,248.29,248.26,248.27,16000000.0
2007-07-08 23:09:00,248.28,248.29,248.28,248.29,8000000.0
2007-07-08 23:10:00,248.25,248.25,248.25,248.25,13800000.0
2007-07-08 23:11:00,248.24,248.31,248.24,248.31,24800000.0
2007-07-08 23:12:00,248.24,248.31,248.24,248.31,29100000.0
2007-07-08 23:13:00,248.28,248.34,248.28,248.34,84600000.0
2007-07-08 23:14:00,248.33,248.33,248.32,248.32,13800000.0
2007-07-08 23:15:00,248.31,248.32,248.25,248.31,59000000.0
2007-07-08 23:16:00,248.3,248.34,248.3,248.34,19900000.0
2007-07-08 23:17:00,248.34,248.36,248.29,248.36,92100000.0
2007-07-08 23:18:00,248.36,248.38,248.35,248.35,43800000.0
2007-07-08 23:19:00,248.36,248.36,248.31,248.35,31600000.0
2007-07-08 23:20:00,248.35,248.35,248.33,248.33,29800000.0
2007-07-08 23:21:00,248.33,248.34,248.32,248.34,44700000.0
2007-07-08 23:22:00,248.33,248.35,248.31,248.35,47900000.0
2007-07-08 23:23:00,248.35,248.37,248.32,248.34,111000000.0
2007-07-08 23:24:00,248.34,248.34,248.34,248.34,51700000.0
2007-07-08 23:25:00,248.35,248.38,248.35,248.36,75600000.0
2007-07-08 23:26:00,248.35,248.35,248.35,248.35,4000000.0
2007-07-08 23:27:00,248.35,248.35,248.15,248.29,77200000.0
2007-07-08 23:28:00,248.29,248.29,248.29,248.29,14200000.0
2007-07-08 23:29:00,248.14,248.23,248.14,248.23,26300000.0
2007-07-08 23:30:00,248.28,248.29,248.26,248.27,72000000.0
2007-07-08 23:31:00,248.26,248.26,248.26,248.26,4000000.0
2007-07-08 23:32:00,248.26,248.29,248.26,248.29,24000000.0
2007-07-08 23:33:00,248.28,248.28,248.28,248.28,2000000.0
2007-07-08 23:34:00,248.251,248.27,248.245,248.27,231700000.0
2007-07-08 23:35:00,248.27,248.28,248.2,248.28,78100000.0
2007-07-08 23:36:00,248.28,248.28,248.22,248.24,86900000.0
2007-07-08 23:37:00,248.24,248.3,248.24,248.24,61400000.0
2007-07-08 23:38:00,248.24,248.26,248.24,248.26,33800000.0
2007-07-08 23:39:00,248.245,248.245,248.195,248.233,460499997.0
2007-07-08 23:40:00,248.26,248.26,248.25,248.25,39000000.0
2007-07-08 23:41:00,248.24,248.24,248.2,248.21,37900000.0
2007-07-08 23:42:00,248.21,248.24,248.2,248.24,75500000.0
2007-07-08 23:43:00,248.25,248.25,248.23,248.23,23500000.0
2007-07-08 23:44:00,248.23,248.25,248.23,248.23,32500000.0
2007-07-08 23:45:00,248.21,248.23,248.15,248.23,150800000.0
2007-07-08 23:46:00,248.22,248.22,248.22,248.22,2000000.0
2007-07-08 23:47:00,248.22,248.22,248.22,248.22,2000000.0
2007-07-08 23:48:00,248.22,248.22,248.19,248.22,54700000.0
2007-07-08 23:49:00,248.25,248.28,248.25,248.28,63000000.0
2007-07-08 23:50:00,248.27,248.27,248.27,248.27,7500000.0
2007-07-08 23:51:00,248.243,248.259,248.213,248.252,335800000.0
2007-07-08 23:52:00,248.28,248.28,248.28,248.28,4000000.0
2007-07-08 23:53:00,248.27,248.28,248.21,248.22,56500000.0
2007-07-08 23:54:00,248.22,248.24,248.21,248.21,32300000.0
2007-07-08 23:55:00,248.21,248.22,248.21,248.21,69500000.0
2007-07-08 23:56:00,248.22,248.22,248.21,248.21,21200000.0
2007-07-08 23:57:00,248.22,248.23,248.22,248.23,10000000.0
2007-07-08 23:58:00,248.23,248.28,248.23,248.27,41900000.0
2007-07-08 23:59:00,248.26,248.26,248.26,248.26,6000000.0
2007-07-09 00:00:00,248.26,248.27,248.24,248.27,86900000.0
2007-07-09 00:01:00,248.26,248.26,248.26,248.26,10000000.0
2007-07-09 00:02:00,248.26,248.28,248.24,248.27,105600000.0
2007-07-09 00:03:00,248.27,248.28,248.27,248.28,29600000.0
2007-07-09 00:04:00,248.28,248.3,248.2,248.25,253499999.0
2007-07-09 00:05:00,248.25,248.25,248.24,248.25,79900002.0
2007-07-09 00:06:00,248.25,248.27,248.24,248.27,98399999.0
2007-07-09 00:07:00,248.27,248.28,248.27,248.28,116100000.0
2007-07-09 00:08:00,248.28,248.28,248.26,248.28,94400000.0
2007-07-09 00:09:00,248.28,248.28,248.25,248.26,92100000.0
2007-07-09 00:10:00,248.26,248.28,248.26,248.28,94000000.0
2007-07-09 00:11:00,248.28,248.28,248.28,248.28,27200000.0
2007-07-09 00:12:00,248.28,248.28,248.28,248.28,22000000.0
2007-07-09 00:13:00,248.28,248.28,248.28,248.28,9600000.0
2007-07-09 00:14:00,248.28,248.28,248.28,248.28,3200000.0
2007-07-09 00:15:00,248.28,248.28,248.25,248.25,104000000.0
2007-07-09 00:16:00,248.25,248.28,248.25,248.25,60800000.0
2007-07-09 00:17:00,248.25,248.25,248.25,248.25,56000000.0
2007-07-09 00:18:00,248.25,248.28,248.25,248.25,99500000.0
2007-07-09 00:19:00,248.25,248.25,248.25,248.25,51100000.0
2007-07-09 00:20:00,248.25,248.25,248.25,248.25,21700000.0
2007-07-09 00:21:00,248.25,248.25,248.23,248.23,38600000.0
2007-07-09 00:22:00,248.23,248.23,248.23,248.23,8000000.0
2007-07-09 00:23:00,248.23,248.23,248.22,248.22,20200001.0
2007-07-09 00:24:00,248.23,248.23,248.23,248.23,1100000.0
2007-07-09 00:25:00,248.23,248.23,248.23,248.23,2000000.0
2007-07-09 00:26:00,248.222,248.239,248.189,248.215,312400000.0
2007-07-09 00:27:00,248.23,248.23,248.23,248.23,2000000.0
2007-07-09 00:28:00,248.23,248.23,248.23,248.23,4400000.0
2007-07-09 00:29:00,248.23,248.27,248.22,248.27,82600000.0
2007-07-09 00:30:00,248.27,248.27,248.27,248.27,20000000.0
2007-07-09 00:31:00,248.26,248.26,248.25,248.25,13600000.0
2007-07-09 00:32:00,248.25,248.28,248.25,248.27,139200000.0
2007-07-09 00:33:00,248.27,248.28,248.25,248.26,67200000.0
2007-07-09 00:34:00,248.29,248.29,248.26,248.27,55700000.0
2007-07-09 00:35:00,248.27,248.27,248.27,248.27,52200000.0
2007-07-09 00:36:00,248.25,248.25,248.25,248.25,73700000.0
2007-07-09 00:37:00,248.27,248.27,248.27,248.27,4800000.0
2007-07-09 00:38:00,248.27,248.27,248.24,248.24,57100000.0
2007-07-09 00:39:00,248.24,248.25,248.23,248.23,52900000.0
2007-07-09 00:40:00,248.23,248.25,248.23,248.25,26500000.0
2007-07-09 00:41:00,248.27,248.28,248.27,248.28,33900000.0
2007-07-09 00:42:00,248.29,248.31,248.27,248.29,50800000.0
2007-07-09 00:43:00,248.28,248.29,248.26,248.28,83400000.0
2007-07-09 00:44:00,248.29,248.31,248.28,248.31,70500000.0
2007-07-09 00:45:00,248.31,248.31,248.31,248.31,5600000.0
2007-07-09 00:46:00,248.3,248.3,248.28,248.28,18000000.0
2007-07-09 00:47:00,248.28,248.28,248.28,248.28,18400000.0
2007-07-09 00:48:00,248.28,248.28,248.23,248.26,207399998.0
2007-07-09 00:49:00,248.27,248.27,248.27,248.27,2000000.0
2007-07-09 00:50:00,248.27,248.29,248.23,248.23,288500002.0
2007-07-09 00:51:00,248.24,248.25,248.23,248.25,49800000.0
2007-07-09 00:52:00,248.25,248.26,248.25,248.25,45800000.0
2007-07-09 00:53:00,248.25,248.31,248.25,248.27,198400000.0
2007-07-09 00:54:00,248.27,248.27,248.26,248.26,21700000.0
2007-07-09 00:55:00,248.26,248.28,248.25,248.25,89000000.0
2007-07-09 00:56:00,248.26,248.3,248.26,248.29,128700000.0
2007-07-09 00:57:00,248.26,248.27,248.22,248.24,226600003.0
2007-07-09 00:58:00,248.24,248.26,248.24,248.26,23900000.0
2007-07-09 00:59:00,248.27,248.3,248.27,248.3,59000000.0
2007-07-09 01:00:00,248.3,248.3,248.3,248.3,7900000.0
2007-07-09 01:01:00,248.29,248.29,248.28,248.28,104200000.0
2007-07-09 01:02:00,248.25,248.28,248.25,248.28,187499998.0
2007-07-09 01:03:00,248.28,248.28,248.27,248.27,309599998.0
2007-07-09 01:04:00,248.27,248.28,248.27,248.27,218400001.0
2007-07-09 01:05:00,248.27,248.28,248.24,248.24,215299999.0
2007-07-09 01:06:00,248.24,248.26,248.23,248.26,353500001.0
2007-07-09 01:07:00,248.24,248.29,248.24,248.26,492200004.0
2007-07-09 01:08:00,248.26,248.3,248.26,248.3,139599998.0
2007-07-09 01:09:00,248.3,248.33,248.28,248.33,322900005.0
2007-07-09 01:10:00,248.33,248.33,248.29,248.32,442900009.0
2007-07-09 01:11:00,248.32,248.32,248.28,248.3,83900000.0
2007-07-09 01:12:00,248.31,248.31,248.29,248.3,28000000.0
2007-07-09 01:13:00,248.31,248.32,248.31,248.31,21600000.0
2007-07-09 01:14:00,248.31,248.31,248.31,248.31,2800000.0
2007-07-09 01:15:00,248.31,248.31,248.27,248.27,40800000.0
2007-07-09 01:16:00,248.27,248.27,248.27,248.27,1600000.0
2007-07-09 01:17:00,248.27,248.29,248.26,248.29,166100001.0
2007-07-09 01:18:00,248.3,248.3,248.3,248.3,67200000.0
2007-07-09 01:19:00,248.28,248.29,248.28,248.28,122500000.0
2007-07-09 01:20:00,248.27,248.29,248.27,248.29,78700001.0
2007-07-09 01:21:00,248.29,248.29,248.27,248.29,50000000.0
2007-07-09 01:22:00,248.29,248.29,248.28,248.28,90400000.0
2007-07-09 01:23:00,248.28,248.29,248.28,248.29,31200000.0
2007-07-09 01:24:00,248.29,248.29,248.29,248.29,16000000.0
2007-07-09 01:25:00,248.29,248.31,248.29,248.31,53600000.0
2007-07-09 01:26:00,248.3,248.31,248.28,248.28,110799999.0
2007-07-09 01:27:00,248.29,248.31,248.25,248.27,91700000.0
2007-07-09 01:28:00,248.27,248.27,248.24,248.27,60900001.0
2007-07-09 01:29:00,248.27,248.27,248.25,248.25,26000000.0
2007-07-09 01:30:00,248.24,248.26,248.23,248.25,323700000.0
2007-07-09 01:31:00,248.25,248.28,248.23,248.28,248400000.0
2007-07-09 01:32:00,248.265,248.29,248.26,248.275,129300000.0
2007-07-09 01:33:00,248.275,248.33,248.22,248.33,269700000.0
2007-07-09 01:34:00,248.32,248.33,248.29,248.3,148600000.0
2007-07-09 01:35:00,248.3,248.3,248.3,248.3,4200000.0
2007-07-09 01:36:00,248.3,248.3,248.29,248.29,16000000.0
2007-07-09 01:37:00,248.29,248.3,248.28,248.3,215200000.0
2007-07-09 01:38:00,248.273,248.289,248.243,248.289,493912500.0
2007-07-09 01:39:00,248.3,248.325,248.3,248.325,102600000.0
2007-07-09 01:40:00,248.32,248.325,248.305,248.31,50000000.0
2007-07-09 01:41:00,248.31,248.335,248.31,248.325,40400000.0
2007-07-09 01:42:00,248.325,248.325,248.325,248.325,3800000.0
2007-07-09 01:43:00,248.33,248.335,248.32,248.325,29600000.0
2007-07-09 01:44:00,248.33,248.345,248.325,248.325,88800000.0
2007-07-09 01:45:00,248.325,248.325,248.275,248.3,149900000.0
2007-07-09 01:46:00,248.295,248.32,248.295,248.315,109100000.0
2007-07-09 01:47:00,248.315,248.32,248.305,248.32,86600000.0
2007-07-09 01:48:00,248.32,248.345,248.31,248.34,266900000.0
2007-07-09 01:49:00,248.33,248.35,248.31,248.32,100300000.0
2007-07-09 01:50:00,248.32,248.32,248.14,248.19,751799999.0
2007-07-09 01:51:00,248.19,248.25,248.16,248.18,520899999.0
2007-07-09 01:52:00,248.18,248.22,248.14,248.2,425100000.0
2007-07-09 01:53:00,248.19,248.23,248.19,248.23,181400000.0
2007-07-09 01:54:00,248.24,248.33,248.24,248.31,278200000.0
2007-07-09 01:55:00,248.3,248.315,248.27,248.3,298600001.0
2007-07-09 01:56:00,248.3,248.35,248.3,248.35,132200000.0
2007-07-09 01:57:00,248.36,248.38,248.27,248.285,379300000.0
2007-07-09 01:58:00,248.29,248.32,248.275,248.29,229200002.0
2007-07-09 01:59:00,248.305,248.345,248.29,248.34,283999996.0
2007-07-09 02:00:00,248.34,248.34,248.3,248.31,347000000.0
2007-07-09 02:01:00,248.31,248.31,248.295,248.31,114500000.0
2007-07-09 02:02:00,248.31,248.31,248.29,248.29,183700000.0
2007-07-09 02:03:00,248.29,248.29,248.265,248.27,68800000.0
2007-07-09 02:04:00,248.26,248.29,248.22,248.23,363699999.0
2007-07-09 02:05:00,248.22,248.28,248.22,248.26,245299999.0
2007-07-09 02:06:00,248.26,248.26,248.26,248.26,89000000.0
2007-07-09 02:07:00,248.25,248.26,248.24,248.25,173499999.0
2007-07-09 02:08:00,248.26,248.28,248.26,248.28,83900000.0
2007-07-09 02:09:00,248.28,248.285,248.26,248.26,85600000.0
2007-07-09 02:10:00,248.26,248.32,248.245,248.28,506100000.0
2007-07-09 02:11:00,248.27,248.27,248.24,248.255,346099999.0
2007-07-09 02:12:00,248.255,248.27,248.25,248.27,79200000.0
2007-07-09 02:13:00,248.27,248.33,248.27,248.33,341900000.0
2007-07-09 02:14:00,248.33,248.35,248.33,248.35,98700000.0
2007-07-09 02:15:00,248.35,248.395,248.35,248.38,189300000.0
2007-07-09 02:16:00,248.38,248.4,248.36,248.36,148600000.0
2007-07-09 02:17:00,248.37,248.38,248.365,248.365,108700000.0
2007-07-09 02:18:00,248.36,248.365,248.34,248.355,141800000.0
2007-07-09 02:19:00,248.355,248.355,248.34,248.35,41500000.0
2007-07-09 02:20:00,248.35,248.35,248.33,248.335,66400000.0
2007-07-09 02:21:00,248.34,248.345,248.31,248.325,298799999.0
2007-07-09 02:22:00,248.325,248.325,248.31,248.31,181600000.0
2007-07-09 02:23:00,248.31,248.32,248.29,248.3,315599998.0
2007-07-09 02:24:00,248.3,248.33,248.3,248.33,258400000.0
2007-07-09 02:25:00,248.31,248.33,248.31,248.325,154200000.0
2007-07-09 02:26:00,248.32,248.325,248.32,248.325,14000000.0
2007-07-09 02:27:00,248.313,248.319,248.296,248.306,268400000.0
2007-07-09 02:28:00,248.3,248.313,248.278,248.297,116600000.0
2007-07-09 02:29:00,248.33,248.345,248.33,248.345,30200000.0
2007-07-09 02:30:00,248.345,248.345,248.325,248.325,12800000.0
2007-07-09 02:31:00,248.335,248.345,248.335,248.345,26400000.0
2007-07-09 02:32:00,248.345,248.38,248.335,248.34,151899999.0
2007-07-09 02:33:00,248.35,248.41,248.33,248.37,460600000.0
2007-07-09 02:34:00,248.37,248.37,248.335,248.335,169199998.0
2007-07-09 02:35:00,248.335,248.345,248.305,248.32,126700000.0
2007-07-09 02:36:00,248.32,248.32,248.28,248.3,235200000.0
2007-07-09 02:37:00,248.3,248.315,248.3,248.315,48400000.0
2007-07-09 02:38:00,248.315,248.335,248.26,248.31,373000000.0
2007-07-09 02:39:00,248.31,248.315,248.305,248.31,28800000.0
2007-07-09 02:40:00,248.31,248.325,248.305,248.305,51600000.0
2007-07-09 02:41:00,248.237,248.284,248.237,248.253,198100000.0
2007-07-09 02:42:00,248.305,248.305,248.3,248.305,21600000.0
2007-07-09 02:43:00,248.29,248.293,248.262,248.262,399800000.0
2007-07-09 02:44:00,248.278,248.288,248.251,248.274,572300001.0
2007-07-09 02:45:00,248.269,248.292,248.262,248.27,932100002.0
2007-07-09 02:46:00,248.32,248.32,248.3,248.3,62200000.0
2007-07-09 02:47:00,248.305,248.305,248.305,248.305,3600000.0
2007-07-09 02:48:00,248.286,248.297,248.264,248.27,311200000.0
2007-07-09 02:49:00,248.31,248.325,248.285,248.325,100400000.0
2007-07-09 02:50:00,248.32,248.325,248.32,248.32,23600000.0
2007-07-09 02:51:00,248.32,248.325,248.285,248.305,191500001.0
2007-07-09 02:52:00,248.3,248.35,248.3,248.35,104500001.0
2007-07-09 02:53:00,248.35,248.35,248.35,248.35,37900000.0
2007-07-09 02:54:00,248.35,248.4,248.315,248.33,500999997.0
2007-07-09 02:55:00,248.33,248.36,248.315,248.355,529900000.0
2007-07-09 02:56:00,248.34,248.355,248.32,248.32,178800001.0
2007-07-09 02:57:00,248.34,248.35,248.34,248.345,223999999.0
2007-07-09 02:58:00,248.345,248.355,248.32,248.34,291100000.0
2007-07-09 02:59:00,248.34,248.34,248.33,248.34,320399999.0
2007-07-09 03:00:00,248.34,248.375,248.335,248.335,179300001.0
2007-07-09 03:01:00,248.335,248.355,248.335,248.355,92800000.0
2007-07-09 03:02:00,248.37,248.38,248.36,248.36,191000000.0
2007-07-09 03:03:00,248.36,248.38,248.34,248.37,517100002.0
2007-07-09 03:04:00,248.37,248.37,248.34,248.35,206700000.0
2007-07-09 03:05:00,248.35,248.35,248.31,248.315,66399999.0
2007-07-09 03:06:00,248.315,248.33,248.31,248.31,125599997.0
2007-07-09 03:07:00,248.31,248.35,248.3,248.33,343299998.0
2007-07-09 03:08:00,248.33,248.34,248.305,248.33,330699998.0
2007-07-09 03:09:00,248.325,248.325,248.28,248.29,232200000.0
2007-07-09 03:10:00,248.29,248.3,248.29,248.29,137600000.0
2007-07-09 03:11:00,248.29,248.29,248.28,248.28,55900000.0
2007-07-09 03:12:00,248.27,248.28,248.255,248.27,148500000.0
2007-07-09 03:13:00,248.27,248.29,248.27,248.275,143800000.0
2007-07-09 03:14:00,248.275,248.28,248.275,248.28,11600000.0
2007-07-09 03:15:00,248.28,248.28,248.28,248.28,15200000.0
2007-07-09 03:16:00,248.28,248.3,248.28,248.3,96200000.0
2007-07-09 03:17:00,248.3,248.3,248.27,248.3,123799998.0
2007-07-09 03:18:00,248.3,248.3,248.29,248.295,115400000.0
2007-07-09 03:19:00,248.3,248.31,248.3,248.31,19000000.0
2007-07-09 03:20:00,248.3,248.33,248.29,248.3,191699999.0
2007-07-09 03:21:00,248.32,248.32,248.31,248.32,30900000.0
2007-07-09 03:22:00,248.31,248.33,248.31,248.33,109299998.0
2007-07-09 03:23:00,248.325,248.34,248.32,248.33,279500000.0
2007-07-09 03:24:00,248.33,248.35,248.33,248.33,230700000.0
2007-07-09 03:25:00,248.33,248.335,248.32,248.32,256200000.0
2007-07-09 03:26:00,248.33,248.34,248.33,248.34,22700000.0
2007-07-09 03:27:00,248.33,248.33,248.32,248.32,50300000.0
2007-07-09 03:28:00,248.32,248.34,248.32,248.33,40800000.0
2007-07-09 03:29:00,248.33,248.35,248.33,248.35,105400000.0
2007-07-09 03:30:00,248.35,248.37,248.34,248.37,32200000.0
2007-07-09 03:31:00,248.37,248.38,248.35,248.365,350099998.0
2007-07-09 03:32:00,248.36,248.37,248.36,248.37,43000000.0
2007-07-09 03:33:00,248.37,248.37,248.34,248.36,218700001.0
2007-07-09 03:34:00,248.36,248.37,248.35,248.37,327600000.0
2007-07-09 03:35:00,248.37,248.38,248.37,248.37,82000000.0
2007-07-09 03:36:00,248.36,248.36,248.35,248.355,134100003.0
2007-07-09 03:37:00,248.36,248.36,248.35,248.36,271700001.0
2007-07-09 03:38:00,248.355,248.36,248.355,248.36,5600000.0
2007-07-09 03:39:00,248.36,248.36,248.35,248.36,36400000.0
2007-07-09 03:40:00,248.36,248.37,248.355,248.355,50500000.0
2007-07-09 03:41:00,248.36,248.36,248.33,248.33,139500000.0
2007-07-09 03:42:00,248.33,248.37,248.32,248.35,515000000.0
2007-07-09 03:43:00,248.35,248.36,248.35,248.35,85000000.0
2007-07-09 03:44:00,248.323,248.357,248.313,248.325,837899998.0
2007-07-09 03:45:00,248.35,248.37,248.35,248.35,47100000.0
2007-07-09 03:46:00,248.35,248.36,248.34,248.36,64600000.0
2007-07-09 03:47:00,248.36,248.38,248.36,248.38,181200000.0
2007-07-09 03:48:00,248.37,248.38,248.37,248.37,115100000.0
2007-07-09 03:49:00,248.38,248.38,248.36,248.36,126500001.0
2007-07-09 03:50:00,248.365,248.38,248.35,248.37,176100000.0
2007-07-09 03:51:00,248.38,248.38,248.37,248.37,51900000.0
2007-07-09 03:52:00,248.38,248.38,248.37,248.38,75000000.0
2007-07-09 03:53:00,248.38,248.385,248.37,248.37,69600000.0
2007-07-09 03:54:00,248.37,248.37,248.35,248.365,121600001.0
2007-07-09 03:55:00,248.37,248.37,248.37,248.37,15000000.0
2007-07-09 03:56:00,248.37,248.41,248.37,248.41,339100000.0
2007-07-09 03:57:00,248.41,248.43,248.395,248.43,105200000.0
2007-07-09 03:58:00,248.389,248.411,248.35,248.387,579600000.0
2007-07-09 03:59:00,248.43,248.45,248.43,248.45,114200000.0
2007-07-09 04:00:00,248.45,248.45,248.44,248.45,49200000.0
2007-07-09 04:01:00,248.45,248.45,248.44,248.44,24800000.0
2007-07-09 04:02:00,248.44,248.46,248.41,248.46,276499998.0
2007-07-09 04:03:00,248.46,248.46,248.44,248.46,161099999.0
2007-07-09 04:04:00,248.47,248.47,248.47,248.47,10000000.0
2007-07-09 04:05:00,248.47,248.47,248.45,248.47,59400000.0
2007-07-09 04:06:00,248.47,248.47,248.47,248.47,8000000.0
2007-07-09 04:07:00,248.47,248.49,248.47,248.49,44900000.0
2007-07-09 04:08:00,248.49,248.49,248.43,248.47,320200002.0
2007-07-09 04:09:00,248.47,248.47,248.43,248.45,437300002.0
2007-07-09 04:10:00,248.45,248.45,248.43,248.45,48000000.0
2007-07-09 04:11:00,248.45,248.45,248.43,248.45,89200000.0
2007-07-09 04:12:00,248.47,248.51,248.47,248.49,509400000.0
2007-07-09 04:13:00,248.49,248.555,248.49,248.55,674900001.0
2007-07-09 04:14:00,248.55,248.55,248.48,248.48,392200000.0
2007-07-09 04:15:00,248.48,248.51,248.48,248.49,913300000.0
2007-07-09 04:16:00,248.49,248.51,248.47,248.47,306400000.0
2007-07-09 04:17:00,248.475,248.51,248.47,248.49,386400000.0
2007-07-09 04:18:00,248.49,248.52,248.49,248.515,160300002.0
2007-07-09 04:19:00,248.515,248.52,248.5,248.52,24400000.0
2007-07-09 04:20:00,248.515,248.54,248.5,248.54,168899999.0
2007-07-09 04:21:00,248.53,248.56,248.53,248.54,129499999.0
2007-07-09 04:22:00,248.54,248.54,248.5,248.5,324200000.0
2007-07-09 04:23:00,248.5,248.54,248.5,248.54,106800000.0
2007-07-09 04:24:00,248.54,248.55,248.54,248.54,25500000.0
2007-07-09 04:25:00,248.54,248.555,248.54,248.55,107600000.0
2007-07-09 04:26:00,248.55,248.55,248.55,248.55,75600000.0
2007-07-09 04:27:00,248.53,248.59,248.53,248.59,122900001.0
2007-07-09 04:28:00,248.59,248.59,248.59,248.59,13200000.0
2007-07-09 04:29:00,248.6,248.61,248.54,248.54,360200000.0
2007-07-09 04:30:00,248.545,248.545,248.535,248.535,130400000.0
2007-07-09 04:31:00,248.53,248.58,248.53,248.56,418800000.0
2007-07-09 04:32:00,248.56,248.56,248.535,248.55,149600000.0
2007-07-09 04:33:00,248.56,248.56,248.53,248.53,139600000.0
2007-07-09 04:34:00,248.53,248.53,248.5,248.5,293100001.0
2007-07-09 04:35:00,248.5,248.52,248.48,248.5,256700000.0
2007-07-09 04:36:00,248.5,248.505,248.5,248.5,104900000.0
2007-07-09 04:37:00,248.5,248.5,248.48,248.48,120500000.0
2007-07-09 04:38:00,248.5,248.525,248.48,248.505,187200000.0
2007-07-09 04:39:00,248.505,248.505,248.49,248.495,78000000.0
2007-07-09 04:40:00,248.5,248.515,248.5,248.515,40400000.0
2007-07-09 04:41:00,248.51,248.525,248.505,248.525,217499998.0
2007-07-09 04:42:00,248.525,248.54,248.525,248.53,83600000.0
2007-07-09 04:43:00,248.53,248.54,248.53,248.53,118600000.0
2007-07-09 04:44:00,248.545,248.56,248.535,248.535,92000000.0
2007-07-09 04:45:00,248.535,248.56,248.525,248.545,335300001.0
2007-07-09 04:46:00,248.545,248.545,248.535,248.545,73500000.0
2007-07-09 04:47:00,248.545,248.56,248.535,248.555,194000001.0
2007-07-09 04:48:00,248.56,248.58,248.545,248.545,137300000.0
2007-07-09 04:49:00,248.545,248.555,248.535,248.54,165800000.0
2007-07-09 04:50:00,248.535,248.555,248.535,248.555,35600000.0
2007-07-09 04:51:00,248.555,248.555,248.53,248.53,40300000.0
2007-07-09 04:52:00,248.515,248.535,248.505,248.515,231700000.0
2007-07-09 04:53:00,248.545,248.545,248.535,248.535,7200000.0
2007-07-09 04:54:00,248.535,248.55,248.535,248.55,20100000.0
2007-07-09 04:55:00,248.55,248.55,248.51,248.51,124900000.0
2007-07-09 04:56:00,248.51,248.53,248.51,248.53,89500000.0
2007-07-09 04:57:00,248.515,248.53,248.5,248.52,75199999.0
2007-07-09 04:58:00,248.52,248.53,248.51,248.515,71100000.0
2007-07-09 04:59:00,248.515,248.515,248.5,248.51,123200000.0
2007-07-09 05:00:00,248.51,248.52,248.49,248.52,176800000.0
2007-07-09 05:01:00,248.52,248.53,248.515,248.53,48400000.0
2007-07-09 05:02:00,248.53,248.53,248.515,248.515,39600000.0
2007-07-09 05:03:00,248.497,248.504,248.477,248.485,337099999.0
2007-07-09 05:04:00,248.497,248.513,248.488,248.501,198500000.0
2007-07-09 05:05:00,248.52,248.53,248.51,248.53,56900000.0
2007-07-09 05:06:00,248.535,248.55,248.52,248.54,151199999.0
2007-07-09 05:07:00,248.54,248.54,248.53,248.535,60100000.0
2007-07-09 05:08:00,248.54,248.54,248.54,248.54,7600000.0
2007-07-09 05:09:00,248.54,248.54,248.54,248.54,13600000.0
2007-07-09 05:10:00,248.54,248.55,248.54,248.55,65800000.0
2007-07-09 05:11:00,248.512,248.532,248.505,248.532,512400005.0
2007-07-09 05:12:00,248.545,248.545,248.54,248.545,40400000.0
2007-07-09 05:13:00,248.52,248.535,248.505,248.521,510200000.0
2007-07-09 05:14:00,248.55,248.55,248.545,248.545,7200000.0
2007-07-09 05:15:00,248.522,248.537,248.505,248.523,280600004.0
2007-07-09 05:16:00,248.545,248.545,248.54,248.54,37200000.0
2007-07-09 05:17:00,248.54,248.54,248.53,248.54,222300000.0
2007-07-09 05:18:00,248.54,248.555,248.54,248.555,20000000.0
2007-07-09 05:19:00,248.55,248.58,248.54,248.57,424200000.0
2007-07-09 05:20:00,248.58,248.58,248.57,248.57,54000000.0
2007-07-09 05:21:00,248.547,248.563,248.539,248.552,156799998.0
2007-07-09 05:22:00,248.585,248.585,248.58,248.58,9200000.0
2007-07-09 05:23:00,248.58,248.6,248.57,248.58,268799999.0
2007-07-09 05:24:00,248.585,248.61,248.56,248.58,290299999.0
2007-07-09 05:25:00,248.585,248.585,248.575,248.575,14400000.0
2007-07-09 05:26:00,248.58,248.585,248.56,248.57,114800000.0
2007-07-09 05:27:00,248.57,248.585,248.56,248.585,97800000.0
2007-07-09 05:28:00,248.59,248.595,248.58,248.595,69600000.0
2007-07-09 05:29:00,248.595,248.595,248.565,248.575,47500000.0
2007-07-09 05:30:00,248.575,248.575,248.56,248.565,179900000.0
2007-07-09 05:31:00,248.565,248.585,248.55,248.58,196700000.0
2007-07-09 05:32:00,248.57,248.59,248.56,248.575,338000000.0
2007-07-09 05:33:00,248.575,248.575,248.57,248.57,25300000.0
2007-07-09 05:34:00,248.56,248.57,248.56,248.57,276200000.0
2007-07-09 05:35:00,248.565,248.58,248.555,248.58,212700000.0
2007-07-09 05:36:00,248.58,248.635,248.57,248.61,545000000.0
2007-07-09 05:37:00,248.61,248.65,248.59,248.63,169700000.0
2007-07-09 05:38:00,248.63,248.63,248.61,248.63,131800000.0
2007-07-09 05:39:00,248.63,248.63,248.605,248.61,90100000.0
2007-07-09 05:40:00,248.615,248.615,248.6,248.61,45400000.0
2007-07-09 05:41:00,248.61,248.625,248.6,248.61,160800000.0
2007-07-09 05:42:00,248.605,248.63,248.59,248.63,366200000.0
2007-07-09 05:43:00,248.63,248.63,248.615,248.62,77700000.0
2007-07-09 05:44:00,248.62,248.645,248.62,248.64,126200000.0
2007-07-09 05:45:00,248.64,248.66,248.62,248.62,148400000.0
2007-07-09 05:46:00,248.62,248.64,248.61,248.64,295700001.0
2007-07-09 05:47:00,248.64,248.665,248.63,248.65,228800002.0
2007-07-09 05:48:00,248.655,248.655,248.63,248.63,74699999.0
2007-07-09 05:49:00,248.625,248.65,248.61,248.61,171600000.0
2007-07-09 05:50:00,248.63,248.64,248.6,248.63,154600000.0
2007-07-09 05:51:00,248.625,248.66,248.61,248.625,378200002.0
2007-07-09 05:52:00,248.62,248.62,248.59,248.61,310800002.0
2007-07-09 05:53:00,248.61,248.64,248.59,248.63,277900000.0
2007-07-09 05:54:00,248.63,248.64,248.63,248.64,171900000.0
2007-07-09 05:55:00,248.63,248.63,248.605,248.62,332000001.0
2007-07-09 05:56:00,248.62,248.65,248.6,248.62,706400000.0
2007-07-09 05:57:00,248.63,248.65,248.62,248.62,141599999.0
2007-07-09 05:58:00,248.64,248.66,248.64,248.66,58500000.0
2007-07-09 05:59:00,248.655,248.66,248.64,248.64,191400000.0
2007-07-09 06:00:00,248.64,248.64,248.615,248.63,92800000.0
2007-07-09 06:01:00,248.63,248.63,248.61,248.63,108000000.0
2007-07-09 06:02:00,248.62,248.63,248.615,248.63,23600000.0
2007-07-09 06:03:00,248.63,248.65,248.62,248.62,148200000.0
2007-07-09 06:04:00,248.635,248.635,248.63,248.635,33600000.0
2007-07-09 06:05:00,248.63,248.65,248.63,248.65,121900000.0
2007-07-09 06:06:00,248.645,248.65,248.625,248.64,159100000.0
2007-07-09 06:07:00,248.65,248.65,248.65,248.65,10800000.0
2007-07-09 06:08:00,248.65,248.65,248.65,248.65,4400000.0
2007-07-09 06:09:00,248.65,248.65,248.64,248.65,79200000.0
2007-07-09 06:10:00,248.66,248.66,248.64,248.64,61800000.0
2007-07-09 06:11:00,248.65,248.65,248.63,248.65,64200000.0
2007-07-09 06:12:00,248.65,248.65,248.65,248.65,6000000.0
2007-07-09 06:13:00,248.64,248.64,248.64,248.64,32000000.0
2007-07-09 06:14:00,248.64,248.65,248.64,248.64,64800000.0
2007-07-09 06:15:00,248.65,248.65,248.63,248.63,74900000.0
2007-07-09 06:16:00,248.64,248.67,248.61,248.625,455199997.0
2007-07-09 06:17:00,248.625,248.64,248.615,248.64,66400001.0
2007-07-09 06:18:00,248.64,248.66,248.63,248.63,38400000.0
2007-07-09 06:19:00,248.63,248.64,248.63,248.64,6400000.0
2007-07-09 06:20:00,248.64,248.65,248.615,248.65,57200000.0
2007-07-09 06:21:00,248.65,248.65,248.65,248.65,2000000.0
2007-07-09 06:22:00,248.65,248.65,248.65,248.65,12000000.0
2007-07-09 06:23:00,248.65,248.65,248.65,248.65,10000000.0
2007-07-09 06:24:00,248.65,248.65,248.65,248.65,2000000.0
2007-07-09 06:25:00,248.65,248.65,248.64,248.64,43800000.0
2007-07-09 06:26:00,248.64,248.64,248.63,248.63,104400000.0
2007-07-09 06:27:00,248.63,248.65,248.63,248.63,137600000.0
2007-07-09 06:28:00,248.63,248.67,248.63,248.65,103600000.0
2007-07-09 06:29:00,248.65,248.67,248.62,248.66,413500000.0
2007-07-09 06:30:00,248.67,248.67,248.63,248.65,218100000.0
2007-07-09 06:31:00,248.65,248.67,248.64,248.65,89800001.0
2007-07-09 06:32:00,248.66,248.66,248.65,248.65,8000000.0
2007-07-09 06:33:00,248.642,248.642,248.623,248.638,444200002.0
2007-07-09 06:34:00,248.628,248.642,248.614,248.623,863300012.0
2007-07-09 06:35:00,248.65,248.65,248.65,248.65,2000000.0
2007-07-09 06:36:00,248.626,248.661,248.592,248.64,47800000.0
2007-07-09 06:37:00,248.65,248.68,248.65,248.66,93700000.0
2007-07-09 06:38:00,248.66,248.66,248.66,248.66,15000000.0
2007-07-09 06:39:00,248.66,248.67,248.66,248.67,26400000.0
2007-07-09 06:40:00,248.68,248.68,248.64,248.65,329999999.0
2007-07-09 06:41:00,248.64,248.68,248.64,248.66,67200000.0
2007-07-09 06:42:00,248.66,248.66,248.64,248.66,167500000.0
2007-07-09 06:43:00,248.65,248.68,248.64,248.665,169199999.0
2007-07-09 06:44:00,248.67,248.67,248.63,248.64,129800001.0
2007-07-09 06:45:00,248.64,248.64,248.64,248.64,12000000.0
2007-07-09 06:46:00,248.64,248.66,248.635,248.635,89900000.0
2007-07-09 06:47:00,248.64,248.65,248.64,248.65,209800000.0
2007-07-09 06:48:00,248.65,248.65,248.615,248.62,140200001.0
2007-07-09 06:49:00,248.62,248.65,248.61,248.61,427700000.0
2007-07-09 06:50:00,248.61,248.63,248.61,248.63,244100000.0
2007-07-09 06:51:00,248.65,248.65,248.63,248.65,102500000.0
2007-07-09 06:52:00,248.65,248.65,248.65,248.65,2000000.0
2007-07-09 06:53:00,248.617,248.639,248.6,248.616,480200000.0
2007-07-09 06:54:00,248.64,248.65,248.64,248.64,22000000.0
2007-07-09 06:55:00,248.65,248.695,248.65,248.69,62500000.0
2007-07-09 06:56:00,248.69,248.71,248.66,248.67,363400002.0
2007-07-09 06:57:00,248.675,248.675,248.66,248.67,161100000.0
2007-07-09 06:58:00,248.67,248.67,248.64,248.64,217600000.0
2007-07-09 06:59:00,248.64,248.64,248.61,248.635,182200000.0
2007-07-09 07:00:00,248.635,248.65,248.62,248.65,172800000.0
2007-07-09 07:01:00,248.65,248.65,248.63,248.63,81900000.0
2007-07-09 07:02:00,248.63,248.63,248.63,248.63,37500000.0
2007-07-09 07:03:00,248.63,248.63,248.62,248.625,67200000.0
2007-07-09 07:04:00,248.65,248.67,248.65,248.65,148000000.0
2007-07-09 07:05:00,248.64,248.64,248.62,248.63,362400000.0
2007-07-09 07:06:00,248.625,248.64,248.62,248.64,158699998.0
2007-07-09 07:07:00,248.64,248.64,248.64,248.64,22200000.0
2007-07-09 07:08:00,248.64,248.64,248.6,248.61,195599997.0
2007-07-09 07:09:00,248.63,248.64,248.63,248.64,13400000.0
2007-07-09 07:10:00,248.64,248.64,248.61,248.63,65299999.0
2007-07-09 07:11:00,248.64,248.64,248.64,248.64,312999999.0
2007-07-09 07:12:00,248.64,248.665,248.62,248.66,715099990.0
2007-07-09 07:13:00,248.66,248.66,248.63,248.64,63400000.0
2007-07-09 07:14:00,248.64,248.65,248.63,248.63,185999999.0
2007-07-09 07:15:00,248.64,248.65,248.64,248.65,12000000.0
2007-07-09 07:16:00,248.65,248.65,248.65,248.65,2000000.0
2007-07-09 07:17:00,248.65,248.65,248.64,248.65,64700000.0
2007-07-09 07:18:00,248.65,248.65,248.61,248.65,233600000.0
2007-07-09 07:19:00,248.65,248.66,248.64,248.66,107900000.0
2007-07-09 07:20:00,248.66,248.66,248.64,248.64,129900000.0
2007-07-09 07:21:00,248.64,248.64,248.64,248.64,77900000.0
2007-07-09 07:22:00,248.64,248.645,248.64,248.64,91600000.0
2007-07-09 07:23:00,248.64,248.64,248.63,248.63,237599999.0
2007-07-09 07:24:00,248.63,248.63,248.605,248.615,280199999.0
2007-07-09 07:25:00,248.635,248.641,248.56,248.594,537999994.0
2007-07-09 07:26:00,248.62,248.63,248.615,248.62,214300000.0
2007-07-09 07:27:00,248.62,248.62,248.58,248.61,112800001.0
2007-07-09 07:28:00,248.605,248.62,248.6,248.62,208400000.0
2007-07-09 07:29:00,248.62,248.62,248.6,248.61,315600000.0
2007-07-09 07:30:00,248.61,248.61,248.6,248.6,206200000.0
2007-07-09 07:31:00,248.6,248.61,248.58,248.59,326900001.0
2007-07-09 07:32:00,248.59,248.62,248.59,248.61,140500000.0
2007-07-09 07:33:00,248.62,248.62,248.62,248.62,44000000.0
2007-07-09 07:34:00,248.62,248.64,248.595,248.62,693900001.0
2007-07-09 07:35:00,248.61,248.63,248.59,248.62,185200001.0
2007-07-09 07:36:00,248.62,248.62,248.57,248.58,608900009.0
2007-07-09 07:37:00,248.6,248.6,248.58,248.59,166300001.0
2007-07-09 07:38:00,248.6,248.62,248.6,248.605,131100000.0
2007-07-09 07:39:00,248.6,248.62,248.6,248.62,190300000.0
2007-07-09 07:40:00,248.62,248.62,248.6,248.6,36600000.0
2007-07-09 07:41:00,248.6,248.62,248.6,248.62,51100000.0
2007-07-09 07:42:00,248.62,248.62,248.59,248.59,87600000.0
2007-07-09 07:43:00,248.58,248.59,248.58,248.59,12000000.0
2007-07-09 07:44:00,248.61,248.62,248.61,248.62,20000000.0
2007-07-09 07:45:00,248.62,248.62,248.59,248.6,417699999.0
2007-07-09 07:46:00,248.6,248.62,248.59,248.62,119900000.0
2007-07-09 07:47:00,248.62,248.62,248.59,248.62,289600001.0
2007-07-09 07:48:00,248.61,248.62,248.61,248.62,78400000.0
2007-07-09 07:49:00,248.62,248.62,248.6,248.6,180900000.0
2007-07-09 07:50:00,248.61,248.64,248.6,248.64,243099999.0
2007-07-09 07:51:00,248.65,248.655,248.63,248.64,212800002.0
2007-07-09 07:52:00,248.64,248.65,248.63,248.65,529400004.0
2007-07-09 07:53:00,248.655,248.665,248.63,248.635,87000000.0
2007-07-09 07:54:00,248.63,248.66,248.63,248.65,133400001.0
2007-07-09 07:55:00,248.65,248.69,248.65,248.675,283800004.0
2007-07-09 07:56:00,248.69,248.69,248.68,248.68,64400000.0
2007-07-09 07:57:00,248.68,248.685,248.67,248.67,96400000.0
2007-07-09 07:58:00,248.67,248.685,248.65,248.68,337599999.0
2007-07-09 07:59:00,248.68,248.7,248.68,248.7,211300000.0
2007-07-09 08:00:00,248.7,248.72,248.68,248.68,1016500001.0
2007-07-09 08:01:00,248.69,248.7,248.68,248.68,71200000.0
2007-07-09 08:02:00,248.685,248.705,248.685,248.685,298700001.0
2007-07-09 08:03:00,248.69,248.7,248.68,248.68,247700000.0
2007-07-09 08:04:00,248.68,248.7,248.68,248.69,376500000.0
2007-07-09 08:05:00,248.69,248.69,248.68,248.68,46100000.0
2007-07-09 08:06:00,248.68,248.7,248.66,248.66,359900000.0
2007-07-09 08:07:00,248.66,248.66,248.6,248.62,1148199998.0
2007-07-09 08:08:00,248.61,248.62,248.57,248.59,318900001.0
2007-07-09 08:09:00,248.59,248.59,248.53,248.585,1108499987.0
2007-07-09 08:10:00,248.58,248.61,248.565,248.61,359700001.0
2007-07-09 08:11:00,248.62,248.63,248.59,248.61,406500002.0
2007-07-09 08:12:00,248.61,248.61,248.55,248.565,447400000.0
2007-07-09 08:13:00,248.58,248.58,248.535,248.535,355400000.0
2007-07-09 08:14:00,248.54,248.55,248.53,248.53,351599999.0
2007-07-09 08:15:00,248.53,248.53,248.48,248.48,531600004.0
2007-07-09 08:16:00,248.48,248.53,248.48,248.53,729100001.0
2007-07-09 08:17:00,248.53,248.58,248.53,248.54,199200000.0
2007-07-09 08:18:00,248.54,248.55,248.53,248.53,346300000.0
2007-07-09 08:19:00,248.53,248.58,248.53,248.54,450300000.0
2007-07-09 08:20:00,248.54,248.54,248.515,248.54,276900000.0
2007-07-09 08:21:00,248.54,248.54,248.51,248.54,327100002.0
2007-07-09 08:22:00,248.54,248.54,248.5,248.52,250100001.0
2007-07-09 08:23:00,248.515,248.55,248.515,248.54,197600000.0
2007-07-09 08:24:00,248.54,248.57,248.54,248.54,415499999.0
2007-07-09 08:25:00,248.54,248.54,248.49,248.5,384000001.0
2007-07-09 08:26:00,248.5,248.53,248.49,248.5,449499998.0
2007-07-09 08:27:00,248.5,248.51,248.46,248.46,234300000.0
2007-07-09 08:28:00,248.49,248.49,248.45,248.49,39700000.0
2007-07-09 08:29:00,248.49,248.49,248.44,248.44,275300001.0
2007-07-09 08:30:00,248.44,248.47,248.43,248.45,208000000.0
2007-07-09 08:31:00,248.45,248.48,248.445,248.47,279900002.0
2007-07-09 08:32:00,248.47,248.49,248.46,248.48,696600006.0
2007-07-09 08:33:00,248.49,248.49,248.47,248.49,300600001.0
2007-07-09 08:34:00,248.49,248.53,248.48,248.52,333400000.0
2007-07-09 08:35:00,248.51,248.54,248.505,248.525,331199996.0
2007-07-09 08:36:00,248.52,248.54,248.5,248.53,240300002.0
2007-07-09 08:37:00,248.53,248.53,248.48,248.51,763200008.0
2007-07-09 08:38:00,248.51,248.53,248.48,248.51,538299995.0
2007-07-09 08:39:00,248.51,248.53,248.51,248.51,963999982.0
2007-07-09 08:40:00,248.51,248.56,248.5,248.53,1579999992.0
2007-07-09 08:41:00,248.53,248.54,248.52,248.54,313100000.0
2007-07-09 08:42:00,248.54,248.55,248.53,248.53,154700000.0
2007-07-09 08:43:00,248.54,248.55,248.52,248.55,431400004.0
2007-07-09 08:44:00,248.55,248.59,248.545,248.59,584699999.0
2007-07-09 08:45:00,248.59,248.62,248.58,248.595,879799999.0
2007-07-09 08:46:00,248.595,248.6,248.56,248.59,854500009.0
2007-07-09 08:47:00,248.59,248.6,248.56,248.56,524600000.0
2007-07-09 08:48:00,248.57,248.58,248.56,248.56,52800000.0
2007-07-09 08:49:00,248.56,248.56,248.52,248.53,324800001.0
2007-07-09 08:50:00,248.53,248.56,248.5,248.56,304300001.0
2007-07-09 08:51:00,248.55,248.59,248.53,248.55,858700003.0
2007-07-09 08:52:00,248.55,248.59,248.545,248.58,812200002.0
2007-07-09 08:53:00,248.58,248.61,248.56,248.59,726500001.0
2007-07-09 08:54:00,248.58,248.625,248.58,248.62,412499997.0
2007-07-09 08:55:00,248.625,248.625,248.58,248.61,957299998.0
2007-07-09 08:56:00,248.61,248.66,248.61,248.66,885100001.0
2007-07-09 08:57:00,248.66,248.72,248.655,248.7,923199997.0
2007-07-09 08:58:00,248.69,248.725,248.67,248.71,1011199996.0
2007-07-09 08:59:00,248.71,248.725,248.69,248.7,1187900003.0
2007-07-09 09:00:00,248.7,248.75,248.7,248.75,1058800002.0
2007-07-09 09:01:00,248.745,248.77,248.73,248.75,780899998.0
2007-07-09 09:02:00,248.76,248.765,248.73,248.73,602499999.0
2007-07-09 09:03:00,248.73,248.73,248.71,248.73,520400000.0
2007-07-09 09:04:00,248.73,248.74,248.71,248.71,262400000.0
2007-07-09 09:05:00,248.71,248.73,248.66,248.67,329000000.0
2007-07-09 09:06:00,248.67,248.67,248.65,248.655,627599998.0
2007-07-09 09:07:00,248.655,248.69,248.65,248.69,528299999.0
2007-07-09 09:08:00,248.685,248.685,248.64,248.64,234699999.0
2007-07-09 09:09:00,248.64,248.65,248.6,248.61,371500000.0
2007-07-09 09:10:00,248.61,248.61,248.56,248.56,1091099997.0
2007-07-09 09:11:00,248.56,248.57,248.55,248.56,1164599984.0
2007-07-09 09:12:00,248.56,248.59,248.54,248.55,1043900000.0
2007-07-09 09:13:00,248.55,248.56,248.51,248.52,384200000.0
2007-07-09 09:14:00,248.52,248.52,248.42,248.445,1317700000.0
2007-07-09 09:15:00,248.44,248.53,248.44,248.51,1015799995.0
2007-07-09 09:16:00,248.51,248.55,248.5,248.55,1570500003.0
2007-07-09 09:17:00,248.55,248.57,248.55,248.55,1085699999.0
2007-07-09 09:18:00,248.55,248.6,248.55,248.57,1411299996.0
2007-07-09 09:19:00,248.57,248.59,248.53,248.53,1350900000.0
2007-07-09 09:20:00,248.54,248.57,248.5,248.53,1153399991.0
2007-07-09 09:21:00,248.505,248.51,248.44,248.46,1379399995.0
2007-07-09 09:22:00,248.455,248.49,248.45,248.47,635400000.0
2007-07-09 09:23:00,248.47,248.51,248.47,248.51,616100000.0
2007-07-09 09:24:00,248.51,248.52,248.47,248.51,1096700001.0
2007-07-09 09:25:00,248.52,248.54,248.51,248.515,719600002.0
2007-07-09 09:26:00,248.52,248.53,248.5,248.52,1112499998.0
2007-07-09 09:27:00,248.51,248.54,248.51,248.53,773500007.0
2007-07-09 09:28:00,248.53,248.56,248.52,248.54,747000003.0
2007-07-09 09:29:00,248.54,248.55,248.5,248.52,1235300003.0
2007-07-09 09:30:00,248.53,248.53,248.45,248.46,1782899998.0
2007-07-09 09:31:00,248.46,248.48,248.34,248.36,1862299994.0
2007-07-09 09:32:00,248.37,248.41,248.34,248.39,1278599994.0
2007-07-09 09:33:00,248.39,248.43,248.37,248.41,813900000.0
2007-07-09 09:34:00,248.43,248.45,248.4,248.44,541400001.0
2007-07-09 09:35:00,248.44,248.47,248.44,248.45,181100000.0
2007-07-09 09:36:00,248.45,248.45,248.4,248.4,331699999.0
2007-07-09 09:37:00,248.42,248.465,248.4,248.45,994400010.0
2007-07-09 09:38:00,248.45,248.5,248.44,248.47,931399995.0
2007-07-09 09:39:00,248.47,248.515,248.44,248.515,1274899999.0
2007-07-09 09:40:00,248.52,248.605,248.52,248.59,1178000006.0
2007-07-09 09:41:00,248.59,248.6,248.48,248.48,1549600000.0
2007-07-09 09:42:00,248.48,248.5,248.44,248.445,686200001.0
2007-07-09 09:43:00,248.45,248.51,248.45,248.48,867200000.0
2007-07-09 09:44:00,248.48,248.515,248.47,248.515,631499997.0
2007-07-09 09:45:00,248.515,248.54,248.46,248.46,1259700002.0
2007-07-09 09:46:00,248.46,248.48,248.45,248.475,971199996.0
2007-07-09 09:47:00,248.475,248.475,248.45,248.45,331199999.0
2007-07-09 09:48:00,248.45,248.45,248.43,248.445,253000000.0
2007-07-09 09:49:00,248.445,248.465,248.43,248.46,184799998.0
2007-07-09 09:50:00,248.45,248.5,248.45,248.46,1313499999.0
2007-07-09 09:51:00,248.46,248.48,248.42,248.44,1004700000.0
2007-07-09 09:52:00,248.44,248.47,248.43,248.455,435499999.0
2007-07-09 09:53:00,248.45,248.45,248.42,248.43,1116600005.0
2007-07-09 09:54:00,248.42,248.43,248.4,248.41,1828099994.0
2007-07-09 09:55:00,248.41,248.42,248.37,248.39,738799996.0
2007-07-09 09:56:00,248.385,248.4,248.36,248.39,738799996.0
2007-07-09 09:57:00,248.38,248.41,248.38,248.4,1361499985.0
2007-07-09 09:58:00,248.41,248.48,248.41,248.48,1006000007.0
2007-07-09 09:59:00,248.48,248.51,248.465,248.5,938499999.0
2007-07-09 10:00:00,248.49,248.55,248.48,248.545,1043800003.0
2007-07-09 10:01:00,248.545,248.585,248.545,248.57,1217400003.0
2007-07-09 10:02:00,248.57,248.61,248.57,248.59,1106899997.0
2007-07-09 10:03:00,248.59,248.65,248.59,248.65,924399996.0
2007-07-09 10:04:00,248.65,248.67,248.62,248.64,877000001.0
2007-07-09 10:05:00,248.64,248.64,248.59,248.61,1432100013.0
2007-07-09 10:06:00,248.61,248.62,248.59,248.6,1088699989.0
2007-07-09 10:07:00,248.6,248.62,248.555,248.56,1121999997.0
2007-07-09 10:08:00,248.565,248.6,248.55,248.595,780100000.0
2007-07-09 10:09:00,248.6,248.6,248.59,248.59,31200000.0
2007-07-09 10:10:00,248.59,248.6,248.56,248.57,549699997.0
2007-07-09 10:11:00,248.57,248.58,248.54,248.54,1095299996.0
2007-07-09 10:12:00,248.545,248.56,248.54,248.545,528400003.0
2007-07-09 10:13:00,248.545,248.55,248.53,248.54,749699996.0
2007-07-09 10:14:00,248.54,248.55,248.48,248.49,1205400000.0
2007-07-09 10:15:00,248.49,248.545,248.49,248.5,1119899998.0
2007-07-09 10:16:00,248.51,248.51,248.465,248.465,931999993.0
2007-07-09 10:17:00,248.46,248.48,248.44,248.44,833500000.0
2007-07-09 10:18:00,248.445,248.47,248.44,248.46,309700001.0
2007-07-09 10:19:00,248.46,248.51,248.46,248.49,1043799992.0
2007-07-09 10:20:00,248.49,248.505,248.47,248.47,761299996.0
2007-07-09 10:21:00,248.47,248.51,248.46,248.49,1432500006.0
2007-07-09 10:22:00,248.49,248.5,248.47,248.47,681700000.0
2007-07-09 10:23:00,248.46,248.48,248.45,248.46,526500002.0
2007-07-09 10:24:00,248.46,248.48,248.4,248.41,508999999.0
2007-07-09 10:25:00,248.41,248.42,248.375,248.41,810100001.0
2007-07-09 10:26:00,248.41,248.41,248.31,248.35,587300001.0
2007-07-09 10:27:00,248.36,248.36,248.3,248.31,906899998.0
2007-07-09 10:28:00,248.31,248.32,248.22,248.3,621500000.0
2007-07-09 10:29:00,248.3,248.37,248.29,248.37,988600002.0
2007-07-09 10:30:00,248.36,248.37,248.21,248.3,1328600000.0
2007-07-09 10:31:00,248.3,248.3,248.24,248.27,840600001.0
2007-07-09 10:32:00,248.27,248.27,248.22,248.24,500000001.0
2007-07-09 10:33:00,248.22,248.28,248.22,248.26,697099997.0
2007-07-09 10:34:00,248.26,248.35,248.26,248.33,931900003.0
2007-07-09 10:35:00,248.33,248.36,248.3,248.3,818200000.0
2007-07-09 10:36:00,248.3,248.35,248.29,248.33,1318400001.0
2007-07-09 10:37:00,248.34,248.4,248.3,248.31,1353500005.0
2007-07-09 10:38:00,248.32,248.37,248.29,248.37,1099999999.0
2007-07-09 10:39:00,248.38,248.39,248.28,248.28,771599997.0
2007-07-09 10:40:00,248.29,248.35,248.25,248.35,808900000.0
2007-07-09 10:41:00,248.35,248.51,248.35,248.5,1085099999.0
2007-07-09 10:42:00,248.5,248.65,248.49,248.63,1258999993.0
2007-07-09 10:43:00,248.63,248.65,248.585,248.6,815100000.0
2007-07-09 10:44:00,248.59,248.61,248.58,248.61,712700000.0
2007-07-09 10:45:00,248.6,248.61,248.57,248.57,794700004.0
2007-07-09 10:46:00,248.57,248.59,248.54,248.57,657800001.0
2007-07-09 10:47:00,248.58,248.58,248.54,248.56,287000000.0
2007-07-09 10:48:00,248.56,248.58,248.56,248.57,109300000.0
2007-07-09 10:49:00,248.56,248.58,248.54,248.58,188799999.0
2007-07-09 10:50:00,248.57,248.58,248.53,248.55,339500001.0
2007-07-09 10:51:00,248.56,248.57,248.54,248.57,561000001.0
2007-07-09 10:52:00,248.57,248.625,248.57,248.6,788200002.0
2007-07-09 10:53:00,248.6,248.6,248.47,248.47,1379299993.0
2007-07-09 10:54:00,248.46,248.48,248.42,248.48,1233800007.0
2007-07-09 10:55:00,248.48,248.51,248.47,248.5,1221399993.0
2007-07-09 10:56:00,248.5,248.5,248.46,248.49,1037200000.0
2007-07-09 10:57:00,248.49,248.52,248.47,248.48,1211199999.0
2007-07-09 10:58:00,248.48,248.5,248.47,248.47,747300000.0
2007-07-09 10:59:00,248.48,248.53,248.44,248.52,1366800003.0
2007-07-09 11:00:00,248.52,248.57,248.52,248.53,825700001.0
2007-07-09 11:01:00,248.53,248.53,248.43,248.47,562300001.0
2007-07-09 11:02:00,248.465,248.5,248.465,248.5,316900000.0
2007-07-09 11:03:00,248.5,248.5,248.47,248.47,610899995.0
2007-07-09 11:04:00,248.465,248.5,248.44,248.47,803600003.0
2007-07-09 11:05:00,248.47,248.48,248.46,248.48,506700001.0
2007-07-09 11:06:00,248.48,248.48,248.41,248.42,563300000.0
2007-07-09 11:07:00,248.42,248.44,248.41,248.43,254900000.0
2007-07-09 11:08:00,248.44,248.45,248.43,248.45,418699996.0
2007-07-09 11:09:00,248.45,248.47,248.42,248.47,1233399998.0
2007-07-09 11:10:00,248.48,248.52,248.48,248.51,846899995.0
2007-07-09 11:11:00,248.51,248.53,248.5,248.5,557900000.0
2007-07-09 11:12:00,248.5,248.52,248.47,248.48,682400003.0
2007-07-09 11:13:00,248.48,248.49,248.45,248.46,665600000.0
2007-07-09 11:14:00,248.47,248.48,248.45,248.48,281600002.0
2007-07-09 11:15:00,248.48,248.48,248.43,248.45,300799998.0
2007-07-09 11:16:00,248.45,248.45,248.4,248.44,204000000.0
2007-07-09 11:17:00,248.44,248.44,248.38,248.42,574600003.0
2007-07-09 11:18:00,248.42,248.43,248.41,248.43,107000000.0
2007-07-09 11:19:00,248.43,248.43,248.37,248.39,157800000.0
2007-07-09 11:20:00,248.36,248.39,248.35,248.39,594600002.0
2007-07-09 11:21:00,248.37,248.41,248.36,248.39,676099999.0
2007-07-09 11:22:00,248.41,248.43,248.37,248.42,433599996.0
2007-07-09 11:23:00,248.42,248.49,248.42,248.49,588600000.0
2007-07-09 11:24:00,248.49,248.49,248.45,248.46,689099992.0
2007-07-09 11:25:00,248.46,248.47,248.445,248.47,499500002.0
2007-07-09 11:26:00,248.47,248.48,248.46,248.47,210599999.0
2007-07-09 11:27:00,248.47,248.53,248.47,248.52,1019399999.0
2007-07-09 11:28:00,248.52,248.59,248.52,248.59,1098799998.0
2007-07-09 11:29:00,248.6,248.66,248.59,248.61,1511199999.0
2007-07-09 11:30:00,248.6,248.63,248.59,248.6,1511199999.0
2007-07-09 11:31:00,248.6,248.61,248.57,248.58,1114599990.0
2007-07-09 11:32:00,248.58,248.58,248.51,248.55,1152999995.0
2007-07-09 11:33:00,248.55,248.58,248.535,248.56,515200000.0
2007-07-09 11:34:00,248.56,248.56,248.55,248.55,905599999.0
2007-07-09 11:35:00,248.55,248.55,248.51,248.515,546700000.0
2007-07-09 11:36:00,248.515,248.53,248.49,248.49,410899998.0
2007-07-09 11:37:00,248.48,248.49,248.415,248.42,1573399989.0
2007-07-09 11:38:00,248.42,248.43,248.38,248.4,1010300017.0
2007-07-09 11:39:00,248.4,248.4,248.34,248.38,970199998.0
2007-07-09 11:40:00,248.38,248.46,248.38,248.45,1050600001.0
2007-07-09 11:41:00,248.45,248.45,248.41,248.43,1598699977.0
2007-07-09 11:42:00,248.43,248.45,248.35,248.37,894799999.0
2007-07-09 11:43:00,248.37,248.4,248.37,248.39,264099999.0
2007-07-09 11:44:00,248.4,248.41,248.38,248.41,391599999.0
2007-07-09 11:45:00,248.41,248.44,248.41,248.43,353200000.0
2007-07-09 11:46:00,248.43,248.43,248.39,248.4,843600000.0
2007-07-09 11:47:00,248.39,248.42,248.38,248.38,371100001.0
2007-07-09 11:48:00,248.38,248.4,248.31,248.32,682400000.0
2007-07-09 11:49:00,248.32,248.32,248.27,248.29,1453700004.0
2007-07-09 11:50:00,248.3,248.36,248.3,248.34,975400004.0
2007-07-09 11:51:00,248.34,248.36,248.34,248.36,354100000.0
2007-07-09 11:52:00,248.36,248.39,248.35,248.39,261500000.0
2007-07-09 11:53:00,248.39,248.41,248.39,248.4,537100000.0
2007-07-09 11:54:00,248.4,248.41,248.39,248.4,420300000.0
2007-07-09 11:55:00,248.41,248.44,248.4,248.43,920100000.0
2007-07-09 11:56:00,248.43,248.45,248.42,248.42,419100000.0
2007-07-09 11:57:00,248.42,248.42,248.41,248.42,48300000.0
2007-07-09 11:58:00,248.42,248.47,248.405,248.47,393600001.0
2007-07-09 11:59:00,248.47,248.54,248.465,248.51,709500005.0
2007-07-09 12:00:00,248.5,248.53,248.48,248.52,663100001.0
2007-07-09 12:01:00,248.52,248.56,248.495,248.56,242600000.0
2007-07-09 12:02:00,248.56,248.62,248.505,248.53,983500002.0
2007-07-09 12:03:00,248.53,248.57,248.51,248.57,886400002.0
2007-07-09 12:04:00,248.57,248.58,248.55,248.55,547800001.0
2007-07-09 12:05:00,248.55,248.57,248.52,248.525,494300000.0
2007-07-09 12:06:00,248.52,248.56,248.515,248.56,403400000.0
2007-07-09 12:07:00,248.56,248.575,248.54,248.55,933599997.0
2007-07-09 12:08:00,248.54,248.55,248.52,248.52,605699998.0
2007-07-09 12:09:00,248.52,248.55,248.5,248.53,985200001.0
2007-07-09 12:10:00,248.55,248.58,248.53,248.58,1117399998.0
2007-07-09 12:11:00,248.58,248.58,248.5,248.53,999099999.0
2007-07-09 12:12:00,248.52,248.6,248.52,248.59,1714100006.0
2007-07-09 12:13:00,248.59,248.61,248.555,248.56,1095500001.0
2007-07-09 12:14:00,248.56,248.59,248.54,248.55,951000002.0
2007-07-09 12:15:00,248.54,248.57,248.53,248.565,754400003.0
2007-07-09 12:16:00,248.57,248.575,248.53,248.54,811799997.0
2007-07-09 12:17:00,248.54,248.55,248.51,248.52,624100004.0
2007-07-09 12:18:00,248.525,248.57,248.49,248.56,1072000001.0
2007-07-09 12:19:00,248.56,248.565,248.53,248.55,372199999.0
2007-07-09 12:20:00,248.55,248.58,248.55,248.56,245100000.0
2007-07-09 12:21:00,248.56,248.56,248.54,248.55,182100002.0
2007-07-09 12:22:00,248.54,248.58,248.53,248.54,341500000.0
2007-07-09 12:23:00,248.53,248.54,248.51,248.54,113500000.0
2007-07-09 12:24:00,248.53,248.565,248.53,248.55,583599999.0
2007-07-09 12:25:00,248.55,248.61,248.55,248.61,364500000.0
2007-07-09 12:26:00,248.61,248.62,248.58,248.62,911299992.0
2007-07-09 12:27:00,248.62,248.65,248.61,248.61,867499996.0
2007-07-09 12:28:00,248.62,248.62,248.6,248.6,232600001.0
2007-07-09 12:29:00,248.59,248.61,248.58,248.61,250999997.0
2007-07-09 12:30:00,248.6,248.63,248.6,248.63,394699999.0
2007-07-09 12:31:00,248.625,248.63,248.61,248.61,109800000.0
2007-07-09 12:32:00,248.62,248.62,248.6,248.615,314199999.0
2007-07-09 12:33:00,248.61,248.63,248.61,248.62,573100000.0
2007-07-09 12:34:00,248.62,248.62,248.61,248.62,91200000.0
2007-07-09 12:35:00,248.62,248.62,248.575,248.575,167100000.0
2007-07-09 12:36:00,248.575,248.59,248.56,248.59,602300002.0
2007-07-09 12:37:00,248.585,248.61,248.58,248.6,430300001.0
2007-07-09 12:38:00,248.6,248.61,248.57,248.6,564000000.0
2007-07-09 12:39:00,248.59,248.61,248.59,248.61,182200000.0
2007-07-09 12:40:00,248.61,248.61,248.61,248.61,25200000.0
2007-07-09 12:41:00,248.61,248.62,248.61,248.615,361699999.0
2007-07-09 12:42:00,248.62,248.64,248.6,248.62,546599994.0
2007-07-09 12:43:00,248.63,248.65,248.62,248.65,254500000.0
2007-07-09 12:44:00,248.65,248.65,248.63,248.64,98100000.0
2007-07-09 12:45:00,248.64,248.65,248.615,248.615,177800000.0
2007-07-09 12:46:00,248.615,248.64,248.6,248.61,486199998.0
2007-07-09 12:47:00,248.61,248.64,248.61,248.64,238900000.0
2007-07-09 12:48:00,248.64,248.65,248.63,248.64,158400000.0
2007-07-09 12:49:00,248.63,248.65,248.62,248.63,129599998.0
2007-07-09 12:50:00,248.65,248.66,248.63,248.64,359600000.0
2007-07-09 12:51:00,248.63,248.69,248.63,248.66,580999998.0
2007-07-09 12:52:00,248.65,248.66,248.64,248.64,205600000.0
2007-07-09 12:53:00,248.64,248.65,248.64,248.65,245100000.0
2007-07-09 12:54:00,248.65,248.65,248.6,248.6,342300002.0
2007-07-09 12:55:00,248.61,248.61,248.58,248.59,212399998.0
2007-07-09 12:56:00,248.59,248.61,248.59,248.61,254300000.0
2007-07-09 12:57:00,248.61,248.62,248.59,248.6,188300000.0
2007-07-09 12:58:00,248.6,248.62,248.59,248.61,87200000.0
2007-07-09 12:59:00,248.6,248.63,248.6,248.62,134700000.0
2007-07-09 13:00:00,248.62,248.63,248.61,248.63,303000000.0
2007-07-09 13:01:00,248.63,248.63,248.6,248.61,67700000.0
2007-07-09 13:02:00,248.61,248.625,248.59,248.6,467100000.0
2007-07-09 13:03:00,248.58,248.6,248.58,248.6,55300000.0
2007-07-09 13:04:00,248.6,248.6,248.59,248.59,116000000.0
2007-07-09 13:05:00,248.59,248.59,248.58,248.58,106900000.0
2007-07-09 13:06:00,248.59,248.61,248.58,248.61,84000000.0
2007-07-09 13:07:00,248.61,248.62,248.6,248.62,298899999.0
2007-07-09 13:08:00,248.62,248.62,248.58,248.58,323500000.0
2007-07-09 13:09:00,248.59,248.61,248.57,248.6,197300000.0
2007-07-09 13:10:00,248.6,248.63,248.59,248.62,291700000.0
2007-07-09 13:11:00,248.62,248.63,248.61,248.62,154300000.0
2007-07-09 13:12:00,248.62,248.62,248.61,248.61,60300000.0
2007-07-09 13:13:00,248.61,248.66,248.61,248.645,252100000.0
2007-07-09 13:14:00,248.64,248.65,248.62,248.63,584499995.0
2007-07-09 13:15:00,248.63,248.64,248.63,248.64,88400000.0
2007-07-09 13:16:00,248.64,248.64,248.61,248.61,88400000.0
2007-07-09 13:17:00,248.61,248.61,248.58,248.585,385100001.0
2007-07-09 13:18:00,248.585,248.59,248.55,248.57,173000000.0
2007-07-09 13:19:00,248.57,248.57,248.54,248.57,351600000.0
2007-07-09 13:20:00,248.57,248.57,248.55,248.56,219100000.0
2007-07-09 13:21:00,248.56,248.57,248.55,248.55,502500000.0
2007-07-09 13:22:00,248.56,248.57,248.54,248.56,265800000.0
2007-07-09 13:23:00,248.56,248.56,248.525,248.54,372300003.0
2007-07-09 13:24:00,248.54,248.56,248.53,248.545,247899999.0
2007-07-09 13:25:00,248.55,248.57,248.54,248.56,262600004.0
2007-07-09 13:26:00,248.55,248.57,248.54,248.57,199700000.0
2007-07-09 13:27:00,248.57,248.57,248.56,248.57,47300000.0
2007-07-09 13:28:00,248.57,248.62,248.56,248.6,709400000.0
2007-07-09 13:29:00,248.6,248.61,248.59,248.61,275200000.0
2007-07-09 13:30:00,248.61,248.62,248.6,248.61,137800000.0
2007-07-09 13:31:00,248.61,248.62,248.59,248.6,364500000.0
2007-07-09 13:32:00,248.6,248.6,248.575,248.6,409300000.0
2007-07-09 13:33:00,248.595,248.62,248.595,248.61,351399997.0
2007-07-09 13:34:00,248.61,248.62,248.59,248.59,612700001.0
2007-07-09 13:35:00,248.59,248.62,248.59,248.62,267900000.0
2007-07-09 13:36:00,248.62,248.63,248.61,248.61,262800000.0
2007-07-09 13:37:00,248.61,248.63,248.61,248.63,179300000.0
2007-07-09 13:38:00,248.63,248.63,248.62,248.63,134199999.0
2007-07-09 13:39:00,248.63,248.63,248.58,248.58,154000000.0
2007-07-09 13:40:00,248.61,248.64,248.6,248.63,435700000.0
2007-07-09 13:41:00,248.63,248.66,248.625,248.65,274599999.0
2007-07-09 13:42:00,248.65,248.65,248.63,248.65,240300000.0
2007-07-09 13:43:00,248.65,248.69,248.64,248.66,591400003.0
2007-07-09 13:44:00,248.66,248.68,248.66,248.68,228600004.0
2007-07-09 13:45:00,248.68,248.68,248.66,248.67,167300000.0
2007-07-09 13:46:00,248.67,248.69,248.66,248.69,511900002.0
2007-07-09 13:47:00,248.69,248.69,248.67,248.68,428199999.0
2007-07-09 13:48:00,248.68,248.69,248.67,248.68,107500000.0
2007-07-09 13:49:00,248.685,248.69,248.665,248.67,183500000.0
2007-07-09 13:50:00,248.67,248.69,248.66,248.68,256800000.0
2007-07-09 13:51:00,248.68,248.7,248.66,248.66,137600001.0
2007-07-09 13:52:00,248.66,248.66,248.65,248.66,46900000.0
2007-07-09 13:53:00,248.66,248.66,248.64,248.65,409900000.0
2007-07-09 13:54:00,248.65,248.65,248.64,248.65,132700000.0
2007-07-09 13:55:00,248.65,248.66,248.615,248.635,334700000.0
2007-07-09 13:56:00,248.64,248.65,248.64,248.65,131600000.0
2007-07-09 13:57:00,248.65,248.65,248.64,248.64,45200000.0
2007-07-09 13:58:00,248.64,248.65,248.63,248.645,185300000.0
2007-07-09 13:59:00,248.65,248.66,248.63,248.63,615700003.0
2007-07-09 14:00:00,248.625,248.65,248.625,248.64,213300000.0
2007-07-09 14:01:00,248.65,248.65,248.64,248.64,167100000.0
2007-07-09 14:02:00,248.65,248.65,248.64,248.65,42000000.0
2007-07-09 14:03:00,248.65,248.65,248.61,248.61,118700000.0
2007-07-09 14:04:00,248.61,248.63,248.61,248.63,162400000.0
2007-07-09 14:05:00,248.63,248.63,248.62,248.63,148400001.0
2007-07-09 14:06:00,248.63,248.65,248.63,248.65,130400000.0
2007-07-09 14:07:00,248.65,248.66,248.62,248.63,406099999.0
2007-07-09 14:08:00,248.63,248.64,248.625,248.63,75100000.0
2007-07-09 14:09:00,248.63,248.65,248.62,248.64,973799997.0
2007-07-09 14:10:00,248.64,248.69,248.635,248.67,724800000.0
2007-07-09 14:11:00,248.67,248.69,248.65,248.66,1030299999.0
2007-07-09 14:12:00,248.66,248.66,248.63,248.65,907100000.0
2007-07-09 14:13:00,248.65,248.65,248.58,248.59,242000000.0
2007-07-09 14:14:00,248.58,248.61,248.58,248.59,300300000.0
2007-07-09 14:15:00,248.59,248.61,248.53,248.54,810999998.0
2007-07-09 14:16:00,248.54,248.55,248.51,248.55,1448900001.0
2007-07-09 14:17:00,248.55,248.64,248.55,248.64,1031199999.0
2007-07-09 14:18:00,248.64,248.67,248.63,248.66,424600001.0
2007-07-09 14:19:00,248.66,248.71,248.66,248.69,812200001.0
2007-07-09 14:20:00,248.69,248.72,248.67,248.7,1653099996.0
2007-07-09 14:21:00,248.71,248.73,248.69,248.73,933699999.0
2007-07-09 14:22:00,248.73,248.75,248.71,248.72,1252600006.0
2007-07-09 14:23:00,248.72,248.74,248.71,248.72,1179899998.0
2007-07-09 14:24:00,248.72,248.76,248.72,248.73,415999999.0
2007-07-09 14:25:00,248.72,248.77,248.72,248.75,456100000.0
2007-07-09 14:26:00,248.76,248.76,248.74,248.75,386700001.0
2007-07-09 14:27:00,248.745,248.75,248.72,248.73,1033400001.0
2007-07-09 14:28:00,248.74,248.78,248.73,248.76,1456600005.0
2007-07-09 14:29:00,248.76,248.77,248.75,248.75,435600000.0
2007-07-09 14:30:00,248.75,248.77,248.75,248.76,335800000.0
2007-07-09 14:31:00,248.76,248.78,248.76,248.76,85600000.0
2007-07-09 14:32:00,248.77,248.77,248.75,248.755,163700000.0
2007-07-09 14:33:00,248.76,248.77,248.76,248.77,114400000.0
2007-07-09 14:34:00,248.77,248.77,248.76,248.76,96000000.0
2007-07-09 14:35:00,248.76,248.77,248.76,248.77,212500000.0
2007-07-09 14:36:00,248.76,248.77,248.75,248.75,313700000.0
2007-07-09 14:37:00,248.75,248.77,248.75,248.77,570699996.0
2007-07-09 14:38:00,248.76,248.77,248.75,248.76,336099999.0
2007-07-09 14:39:00,248.75,248.77,248.75,248.77,102300000.0
2007-07-09 14:40:00,248.77,248.77,248.76,248.77,492800000.0
2007-07-09 14:41:00,248.77,248.78,248.74,248.74,265100000.0
2007-07-09 14:42:00,248.74,248.76,248.74,248.76,179900000.0
2007-07-09 14:43:00,248.75,248.76,248.72,248.72,253800000.0
2007-07-09 14:44:00,248.72,248.73,248.71,248.73,79100000.0
2007-07-09 14:45:00,248.73,248.77,248.73,248.74,351900000.0
2007-07-09 14:46:00,248.74,248.75,248.73,248.74,160800000.0
2007-07-09 14:47:00,248.73,248.75,248.72,248.73,627300000.0
2007-07-09 14:48:00,248.74,248.74,248.73,248.74,317400000.0
2007-07-09 14:49:00,248.74,248.74,248.7,248.7,295500000.0
2007-07-09 14:50:00,248.7,248.72,248.7,248.72,65600000.0
2007-07-09 14:51:00,248.71,248.72,248.67,248.67,275700003.0
2007-07-09 14:52:00,248.67,248.69,248.67,248.67,215200000.0
2007-07-09 14:53:00,248.68,248.7,248.66,248.68,404800001.0
2007-07-09 14:54:00,248.68,248.68,248.63,248.67,410900000.0
2007-07-09 14:55:00,248.67,248.68,248.6,248.63,424400000.0
2007-07-09 14:56:00,248.63,248.63,248.61,248.63,180900000.0
2007-07-09 14:57:00,248.63,248.65,248.6,248.65,511199999.0
2007-07-09 14:58:00,248.65,248.65,248.63,248.64,180300000.0
2007-07-09 14:59:00,248.64,248.65,248.61,248.65,155499996.0
2007-07-09 15:00:00,248.65,248.65,248.62,248.64,229200000.0
2007-07-09 15:01:00,248.64,248.65,248.63,248.63,70400000.0
2007-07-09 15:02:00,248.62,248.63,248.6,248.61,352000001.0
2007-07-09 15:03:00,248.61,248.64,248.61,248.64,110200000.0
2007-07-09 15:04:00,248.64,248.64,248.62,248.62,337600000.0
2007-07-09 15:05:00,248.62,248.62,248.59,248.6,269799999.0
2007-07-09 15:06:00,248.59,248.6,248.555,248.58,770300000.0
2007-07-09 15:07:00,248.59,248.6,248.57,248.59,294400000.0
2007-07-09 15:08:00,248.59,248.59,248.56,248.58,361500002.0
2007-07-09 15:09:00,248.56,248.6,248.56,248.56,538100000.0
2007-07-09 15:10:00,248.57,248.58,248.56,248.57,56400000.0
2007-07-09 15:11:00,248.57,248.59,248.57,248.57,175199999.0
2007-07-09 15:12:00,248.58,248.59,248.56,248.58,487300012.0
2007-07-09 15:13:00,248.58,248.58,248.54,248.55,479700000.0
2007-07-09 15:14:00,248.54,248.55,248.51,248.51,500500000.0
2007-07-09 15:15:00,248.51,248.51,248.48,248.49,269800000.0
2007-07-09 15:16:00,248.49,248.49,248.41,248.43,572800001.0
2007-07-09 15:17:00,248.43,248.43,248.38,248.385,977200001.0
2007-07-09 15:18:00,248.38,248.4,248.37,248.39,1027400001.0
2007-07-09 15:19:00,248.4,248.43,248.39,248.41,510500000.0
2007-07-09 15:20:00,248.42,248.43,248.41,248.41,243700000.0
2007-07-09 15:21:00,248.41,248.44,248.4,248.43,769400000.0
2007-07-09 15:22:00,248.43,248.44,248.4,248.43,642699997.0
2007-07-09 15:23:00,248.44,248.45,248.38,248.38,755300000.0
2007-07-09 15:24:00,248.38,248.4,248.36,248.38,863799997.0
2007-07-09 15:25:00,248.38,248.41,248.36,248.4,442300001.0
2007-07-09 15:26:00,248.4,248.4,248.38,248.39,136200000.0
2007-07-09 15:27:00,248.39,248.39,248.37,248.37,160100000.0
2007-07-09 15:28:00,248.38,248.4,248.37,248.37,399199999.0
2007-07-09 15:29:00,248.38,248.4,248.37,248.37,283000006.0
2007-07-09 15:30:00,248.37,248.39,248.35,248.38,1023900005.0
2007-07-09 15:31:00,248.39,248.43,248.39,248.4,933799996.0
2007-07-09 15:32:00,248.4,248.43,248.4,248.43,572900002.0
2007-07-09 15:33:00,248.43,248.44,248.42,248.44,682000003.0
2007-07-09 15:34:00,248.44,248.46,248.42,248.45,373500001.0
2007-07-09 15:35:00,248.44,248.47,248.41,248.46,518699998.0
2007-07-09 15:36:00,248.46,248.48,248.42,248.47,492000000.0
2007-07-09 15:37:00,248.47,248.49,248.47,248.49,262900000.0
2007-07-09 15:38:00,248.48,248.52,248.47,248.51,418299999.0
2007-07-09 15:39:00,248.52,248.53,248.49,248.5,436799996.0
2007-07-09 15:40:00,248.5,248.51,248.49,248.49,338900000.0
2007-07-09 15:41:00,248.51,248.52,248.49,248.51,179799999.0
2007-07-09 15:42:00,248.51,248.51,248.49,248.5,384299999.0
2007-07-09 15:43:00,248.5,248.51,248.5,248.51,302500001.0
2007-07-09 15:44:00,248.51,248.52,248.49,248.52,218600000.0
2007-07-09 15:45:00,248.52,248.54,248.49,248.53,254900000.0
2007-07-09 15:46:00,248.54,248.54,248.49,248.49,96099999.0
2007-07-09 15:47:00,248.49,248.58,248.485,248.57,925200007.0
2007-07-09 15:48:00,248.57,248.58,248.56,248.58,589300003.0
2007-07-09 15:49:00,248.57,248.58,248.53,248.55,311800000.0
2007-07-09 15:50:00,248.57,248.58,248.53,248.55,318700001.0
2007-07-09 15:51:00,248.58,248.59,248.56,248.58,230000000.0
2007-07-09 15:52:00,248.58,248.6,248.55,248.58,272300000.0
2007-07-09 15:53:00,248.58,248.63,248.58,248.62,397800000.0
2007-07-09 15:54:00,248.62,248.65,248.59,248.64,865499997.0
2007-07-09 15:55:00,248.64,248.67,248.62,248.62,555900002.0
2007-07-09 15:56:00,248.62,248.66,248.62,248.66,349199998.0
2007-07-09 15:57:00,248.66,248.66,248.6,248.61,487900002.0
2007-07-09 15:58:00,248.61,248.65,248.6,248.63,455199998.0
2007-07-09 15:59:00,248.63,248.67,248.575,248.65,718499995.0
2007-07-09 16:00:00,248.64,248.65,248.6,248.63,211600000.0
2007-07-09 16:01:00,248.63,248.63,248.6,248.63,133700000.0
2007-07-09 16:02:00,248.63,248.64,248.59,248.59,181700000.0
2007-07-09 16:03:00,248.61,248.61,248.6,248.61,32000000.0
2007-07-09 16:04:00,248.61,248.62,248.6,248.61,38500000.0
2007-07-09 16:05:00,248.6,248.62,248.6,248.61,140500000.0
2007-07-09 16:06:00,248.61,248.61,248.59,248.59,218400000.0
2007-07-09 16:07:00,248.61,248.62,248.59,248.61,74099999.0
2007-07-09 16:08:00,248.61,248.61,248.61,248.61,12800000.0
2007-07-09 16:09:00,248.61,248.61,248.57,248.58,191100000.0
2007-07-09 16:10:00,248.58,248.6,248.58,248.6,354000000.0
2007-07-09 16:11:00,248.6,248.6,248.58,248.59,198500000.0
2007-07-09 16:12:00,248.59,248.61,248.57,248.58,1409699996.0
2007-07-09 16:13:00,248.59,248.59,248.56,248.57,715199997.0
2007-07-09 16:14:00,248.56,248.61,248.56,248.57,706099999.0
2007-07-09 16:15:00,248.57,248.59,248.57,248.58,177200000.0
2007-07-09 16:16:00,248.58,248.6,248.57,248.6,503900000.0
2007-07-09 16:17:00,248.6,248.62,248.59,248.6,316599999.0
2007-07-09 16:18:00,248.61,248.62,248.59,248.59,458300001.0
2007-07-09 16:19:00,248.59,248.59,248.58,248.58,515599997.0
2007-07-09 16:20:00,248.58,248.6,248.58,248.58,573000000.0
2007-07-09 16:21:00,248.58,248.58,248.55,248.58,536900003.0
2007-07-09 16:22:00,248.57,248.61,248.56,248.6,1285800004.0
2007-07-09 16:23:00,248.59,248.65,248.59,248.64,955600001.0
2007-07-09 16:24:00,248.64,248.64,248.53,248.55,620700000.0
2007-07-09 16:25:00,248.55,248.57,248.55,248.57,430800000.0
2007-07-09 16:26:00,248.56,248.57,248.53,248.54,395900003.0
2007-07-09 16:27:00,248.53,248.53,248.51,248.52,587599998.0
2007-07-09 16:28:00,248.53,248.56,248.52,248.55,525099999.0
2007-07-09 16:29:00,248.56,248.58,248.54,248.55,578499998.0
2007-07-09 16:30:00,248.545,248.55,248.51,248.51,289200001.0
2007-07-09 16:31:00,248.5,248.54,248.49,248.54,720600000.0
2007-07-09 16:32:00,248.53,248.58,248.53,248.56,399100001.0
2007-07-09 16:33:00,248.55,248.58,248.55,248.58,298800000.0
2007-07-09 16:34:00,248.58,248.59,248.55,248.55,114400000.0
2007-07-09 16:35:00,248.55,248.55,248.51,248.52,255200001.0
2007-07-09 16:36:00,248.51,248.54,248.5,248.51,255800000.0
2007-07-09 16:37:00,248.51,248.52,248.48,248.5,436600000.0
2007-07-09 16:38:00,248.5,248.5,248.455,248.48,610999999.0
2007-07-09 16:39:00,248.47,248.49,248.42,248.42,549200001.0
2007-07-09 16:40:00,248.42,248.42,248.37,248.39,373800000.0
2007-07-09 16:41:00,248.39,248.41,248.36,248.37,457000000.0
2007-07-09 16:42:00,248.37,248.39,248.36,248.36,730800000.0
2007-07-09 16:43:00,248.36,248.37,248.31,248.32,443200000.0
2007-07-09 16:44:00,248.32,248.36,248.29,248.35,453199997.0
2007-07-09 16:45:00,248.35,248.42,248.32,248.42,394100000.0
2007-07-09 16:46:00,248.41,248.42,248.4,248.41,1030500000.0
2007-07-09 16:47:00,248.41,248.43,248.39,248.41,563900000.0
2007-07-09 16:48:00,248.42,248.42,248.37,248.41,563800001.0
2007-07-09 16:49:00,248.41,248.42,248.38,248.39,452700002.0
2007-07-09 16:50:00,248.39,248.4,248.38,248.39,291400000.0
2007-07-09 16:51:00,248.39,248.41,248.37,248.38,415800000.0
2007-07-09 16:52:00,248.38,248.43,248.38,248.42,248900000.0
2007-07-09 16:53:00,248.41,248.42,248.41,248.41,48100000.0
2007-07-09 16:54:00,248.41,248.43,248.39,248.43,232400000.0
2007-07-09 16:55:00,248.44,248.44,248.37,248.4,389100001.0
2007-07-09 16:56:00,248.4,248.43,248.38,248.39,208600000.0
2007-07-09 16:57:00,248.39,248.42,248.37,248.4,499100001.0
2007-07-09 16:58:00,248.4,248.45,248.4,248.44,397300001.0
2007-07-09 16:59:00,248.42,248.45,248.36,248.38,1035499997.0
2007-07-09 17:00:00,248.38,248.45,248.35,248.45,1242700000.0
2007-07-09 17:01:00,248.44,248.47,248.43,248.47,418000000.0
2007-07-09 17:02:00,248.47,248.52,248.45,248.5,611100001.0
2007-07-09 17:03:00,248.49,248.53,248.49,248.51,999000004.0
2007-07-09 17:04:00,248.5,248.52,248.5,248.52,185800000.0
2007-07-09 17:05:00,248.52,248.54,248.495,248.495,113100000.0
2007-07-09 17:06:00,248.49,248.52,248.49,248.5,414600001.0
2007-07-09 17:07:00,248.5,248.545,248.5,248.54,405200000.0
2007-07-09 17:08:00,248.53,248.54,248.525,248.525,145300000.0
2007-07-09 17:09:00,248.53,248.53,248.485,248.485,242600000.0
2007-07-09 17:10:00,248.49,248.53,248.49,248.52,236800000.0
2007-07-09 17:11:00,248.52,248.52,248.48,248.51,151100000.0
2007-07-09 17:12:00,248.51,248.52,248.47,248.52,490499999.0
2007-07-09 17:13:00,248.51,248.52,248.49,248.51,128800000.0
2007-07-09 17:14:00,248.51,248.52,248.5,248.5,203199999.0
2007-07-09 17:15:00,248.5,248.53,248.49,248.52,142100000.0
2007-07-09 17:16:00,248.51,248.52,248.48,248.48,75200000.0
2007-07-09 17:17:00,248.48,248.5,248.45,248.5,145800000.0
2007-07-09 17:18:00,248.5,248.51,248.46,248.48,267300000.0
2007-07-09 17:19:00,248.47,248.5,248.46,248.47,261400000.0
2007-07-09 17:20:00,248.49,248.51,248.47,248.49,294100002.0
2007-07-09 17:21:00,248.49,248.52,248.47,248.51,540600001.0
2007-07-09 17:22:00,248.51,248.52,248.5,248.505,170600000.0
2007-07-09 17:23:00,248.505,248.52,248.49,248.5,408600002.0
2007-07-09 17:24:00,248.495,248.52,248.48,248.52,443700002.0
2007-07-09 17:25:00,248.52,248.52,248.485,248.485,379000000.0
2007-07-09 17:26:00,248.49,248.52,248.49,248.5,1119999999.0
2007-07-09 17:27:00,248.5,248.57,248.49,248.54,1157000003.0
2007-07-09 17:28:00,248.54,248.57,248.54,248.56,488500002.0
2007-07-09 17:29:00,248.56,248.59,248.55,248.56,872199997.0
2007-07-09 17:30:00,248.56,248.58,248.55,248.57,349100000.0
2007-07-09 17:31:00,248.57,248.58,248.56,248.57,351000000.0
2007-07-09 17:32:00,248.57,248.64,248.57,248.63,546199999.0
2007-07-09 17:33:00,248.63,248.63,248.61,248.62,364700000.0
2007-07-09 17:34:00,248.62,248.64,248.595,248.6,482999999.0
2007-07-09 17:35:00,248.6,248.63,248.59,248.62,502100000.0
2007-07-09 17:36:00,248.62,248.62,248.59,248.615,404899998.0
2007-07-09 17:37:00,248.61,248.615,248.59,248.61,486300001.0
2007-07-09 17:38:00,248.61,248.615,248.58,248.59,982299998.0
2007-07-09 17:39:00,248.59,248.62,248.57,248.59,1334199996.0
2007-07-09 17:40:00,248.585,248.62,248.57,248.62,2133799998.0
2007-07-09 17:41:00,248.62,248.63,248.6,248.63,349700000.0
2007-07-09 17:42:00,248.63,248.64,248.62,248.62,444599998.0
2007-07-09 17:43:00,248.61,248.64,248.61,248.64,765499999.0
2007-07-09 17:44:00,248.64,248.69,248.62,248.68,1373900001.0
2007-07-09 17:45:00,248.69,248.69,248.66,248.68,890100004.0
2007-07-09 17:46:00,248.67,248.72,248.67,248.72,1699799991.0
2007-07-09 17:47:00,248.72,248.77,248.7,248.74,1526900001.0
2007-07-09 17:48:00,248.73,248.74,248.69,248.69,1430700003.0
2007-07-09 17:49:00,248.7,248.71,248.68,248.7,1751300010.0
2007-07-09 17:50:00,248.7,248.71,248.69,248.7,569500012.0
2007-07-09 17:51:00,248.69,248.74,248.69,248.74,876099999.0
2007-07-09 17:52:00,248.74,248.775,248.72,248.74,1774699996.0
2007-07-09 17:53:00,248.74,248.78,248.74,248.74,1122799999.0
2007-07-09 17:54:00,248.73,248.74,248.71,248.72,317000001.0
2007-07-09 17:55:00,248.72,248.75,248.72,248.73,790099999.0
2007-07-09 17:56:00,248.73,248.75,248.72,248.74,236400000.0
2007-07-09 17:57:00,248.75,248.76,248.73,248.76,680700001.0
2007-07-09 17:58:00,248.75,248.76,248.74,248.75,898199998.0
2007-07-09 17:59:00,248.75,248.75,248.69,248.7,735699997.0
2007-07-09 18:00:00,248.71,248.75,248.7,248.74,832699999.0
2007-07-09 18:01:00,248.75,248.78,248.75,248.76,660299999.0
2007-07-09 18:02:00,248.76,248.77,248.74,248.76,1055300004.0
2007-07-09 18:03:00,248.76,248.77,248.74,248.75,401599996.0
2007-07-09 18:04:00,248.74,248.75,248.71,248.71,469700000.0
2007-07-09 18:05:00,248.7,248.71,248.7,248.7,37400000.0
2007-07-09 18:06:00,248.7,248.71,248.7,248.7,344900000.0
2007-07-09 18:07:00,248.7,248.74,248.7,248.72,246600000.0
2007-07-09 18:08:00,248.72,248.73,248.7,248.72,63200000.0
2007-07-09 18:09:00,248.73,248.73,248.71,248.71,194999999.0
2007-07-09 18:10:00,248.71,248.71,248.68,248.69,252099999.0
2007-07-09 18:11:00,248.7,248.7,248.67,248.69,354999999.0
2007-07-09 18:12:00,248.69,248.72,248.68,248.69,466800000.0
2007-07-09 18:13:00,248.69,248.71,248.65,248.65,254000000.0
2007-07-09 18:14:00,248.65,248.69,248.64,248.68,416700000.0
2007-07-09 18:15:00,248.68,248.69,248.66,248.66,144800000.0
2007-07-09 18:16:00,248.67,248.7,248.67,248.69,320000000.0
2007-07-09 18:17:00,248.69,248.7,248.67,248.675,365500001.0
2007-07-09 18:18:00,248.68,248.69,248.67,248.69,195600001.0
2007-07-09 18:19:00,248.69,248.69,248.67,248.69,346499998.0
2007-07-09 18:20:00,248.69,248.71,248.68,248.7,155600000.0
2007-07-09 18:21:00,248.7,248.7,248.69,248.7,49200000.0
2007-07-09 18:22:00,248.7,248.71,248.64,248.66,550500000.0
2007-07-09 18:23:00,248.66,248.66,248.64,248.65,380099999.0
2007-07-09 18:24:00,248.65,248.66,248.64,248.64,413400002.0
2007-07-09 18:25:00,248.64,248.65,248.63,248.65,254799999.0
2007-07-09 18:26:00,248.65,248.65,248.63,248.64,669399994.0
2007-07-09 18:27:00,248.64,248.66,248.62,248.66,947499998.0
2007-07-09 18:28:00,248.66,248.66,248.65,248.65,220499998.0
2007-07-09 18:29:00,248.621,248.658,248.617,248.653,142100000.0
2007-07-09 18:30:00,248.66,248.66,248.65,248.65,124200000.0
2007-07-09 18:31:00,248.65,248.68,248.59,248.62,1554600000.0
2007-07-09 18:32:00,248.63,248.65,248.61,248.62,1294399999.0
2007-07-09 18:33:00,248.62,248.64,248.61,248.62,280100000.0
2007-07-09 18:34:00,248.62,248.64,248.61,248.61,732300001.0
2007-07-09 18:35:00,248.62,248.63,248.59,248.63,652000003.0
2007-07-09 18:36:00,248.63,248.65,248.63,248.64,147600000.0
2007-07-09 18:37:00,248.64,248.64,248.61,248.62,233399999.0
2007-07-09 18:38:00,248.62,248.66,248.62,248.66,143199999.0
2007-07-09 18:39:00,248.66,248.66,248.62,248.63,264399998.0
2007-07-09 18:40:00,248.64,248.65,248.59,248.6,507100003.0
2007-07-09 18:41:00,248.61,248.63,248.6,248.6,257300002.0
2007-07-09 18:42:00,248.61,248.63,248.61,248.63,60800000.0
2007-07-09 18:43:00,248.63,248.64,248.63,248.63,152100000.0
2007-07-09 18:44:00,248.63,248.63,248.6,248.63,372099997.0
2007-07-09 18:45:00,248.63,248.65,248.6,248.63,657899995.0
2007-07-09 18:46:00,248.63,248.63,248.63,248.63,95900000.0
2007-07-09 18:47:00,248.63,248.64,248.63,248.64,140900000.0
2007-07-09 18:48:00,248.64,248.64,248.61,248.64,277600000.0
2007-07-09 18:49:00,248.63,248.65,248.62,248.64,716899998.0
2007-07-09 18:50:00,248.65,248.65,248.6,248.61,618400001.0
2007-07-09 18:51:00,248.62,248.63,248.6,248.62,587499998.0
2007-07-09 18:52:00,248.62,248.63,248.6,248.6,394900000.0
2007-07-09 18:53:00,248.595,248.62,248.59,248.62,383999995.0
2007-07-09 18:54:00,248.62,248.63,248.6,248.62,133700000.0
2007-07-09 18:55:00,248.62,248.62,248.6,248.6,342400001.0
2007-07-09 18:56:00,248.61,248.63,248.6,248.61,364099996.0
2007-07-09 18:57:00,248.62,248.63,248.62,248.62,37500000.0
2007-07-09 18:58:00,248.62,248.62,248.6,248.61,97200000.0
2007-07-09 18:59:00,248.61,248.61,248.59,248.6,317300001.0
2007-07-09 19:00:00,248.61,248.63,248.6,248.62,385800000.0
2007-07-09 19:01:00,248.62,248.62,248.59,248.6,282899999.0
2007-07-09 19:02:00,248.61,248.63,248.61,248.63,171300000.0
2007-07-09 19:03:00,248.63,248.63,248.62,248.62,48000000.0
2007-07-09 19:04:00,248.63,248.63,248.63,248.63,42400000.0
2007-07-09 19:05:00,248.63,248.63,248.61,248.62,107600000.0
2007-07-09 19:06:00,248.61,248.63,248.61,248.63,126500000.0
2007-07-09 19:07:00,248.63,248.65,248.62,248.62,294499999.0
2007-07-09 19:08:00,248.63,248.64,248.61,248.63,125800000.0
2007-07-09 19:09:00,248.63,248.64,248.62,248.62,362299995.0
2007-07-09 19:10:00,248.63,248.65,248.63,248.65,351200000.0
2007-07-09 19:11:00,248.65,248.67,248.64,248.65,358800004.0
2007-07-09 19:12:00,248.65,248.67,248.64,248.64,232300000.0
2007-07-09 19:13:00,248.65,248.65,248.63,248.63,201100004.0
2007-07-09 19:14:00,248.64,248.68,248.64,248.67,58900000.0
2007-07-09 19:15:00,248.67,248.69,248.67,248.69,355199999.0
2007-07-09 19:16:00,248.69,248.69,248.67,248.68,397599999.0
2007-07-09 19:17:00,248.68,248.69,248.67,248.67,178399999.0
2007-07-09 19:18:00,248.68,248.68,248.67,248.68,85200000.0
2007-07-09 19:19:00,248.68,248.69,248.68,248.69,72400000.0
2007-07-09 19:20:00,248.69,248.7,248.69,248.69,50000000.0
2007-07-09 19:21:00,248.69,248.7,248.68,248.69,114300000.0
2007-07-09 19:22:00,248.69,248.69,248.67,248.69,194100000.0
2007-07-09 19:23:00,248.69,248.69,248.67,248.68,157600000.0
2007-07-09 19:24:00,248.68,248.72,248.68,248.7,365300004.0
2007-07-09 19:25:00,248.71,248.72,248.69,248.69,154400000.0
2007-07-09 19:26:00,248.69,248.71,248.675,248.675,183999999.0
2007-07-09 19:27:00,248.68,248.68,248.645,248.65,863200001.0
2007-07-09 19:28:00,248.65,248.65,248.61,248.63,438600002.0
2007-07-09 19:29:00,248.63,248.64,248.61,248.63,240100003.0
2007-07-09 19:30:00,248.64,248.65,248.61,248.64,340400001.0
2007-07-09 19:31:00,248.65,248.65,248.63,248.65,599399997.0
2007-07-09 19:32:00,248.66,248.68,248.63,248.64,534200000.0
2007-07-09 19:33:00,248.63,248.64,248.63,248.64,238200000.0
2007-07-09 19:34:00,248.65,248.65,248.61,248.63,342599999.0
2007-07-09 19:35:00,248.63,248.63,248.63,248.63,266899999.0
2007-07-09 19:36:00,248.63,248.63,248.62,248.62,46400000.0
2007-07-09 19:37:00,248.62,248.62,248.62,248.62,21600000.0
2007-07-09 19:38:00,248.62,248.62,248.62,248.62,65200000.0
2007-07-09 19:39:00,248.62,248.62,248.62,248.62,13600000.0
2007-07-09 19:40:00,248.62,248.62,248.57,248.57,498999999.0
2007-07-09 19:41:00,248.57,248.59,248.57,248.58,231900000.0
2007-07-09 19:42:00,248.58,248.61,248.57,248.6,248900000.0
2007-07-09 19:43:00,248.59,248.59,248.57,248.58,262500000.0
2007-07-09 19:44:00,248.6,248.61,248.58,248.61,47900000.0
2007-07-09 19:45:00,248.61,248.62,248.6,248.61,52000000.0
2007-07-09 19:46:00,248.6,248.62,248.59,248.62,308200002.0
2007-07-09 19:47:00,248.62,248.63,248.61,248.62,563999996.0
2007-07-09 19:48:00,248.62,248.65,248.62,248.63,282799999.0
2007-07-09 19:49:00,248.63,248.65,248.63,248.64,309099997.0
2007-07-09 19:50:00,248.64,248.67,248.64,248.66,300400000.0
2007-07-09 19:51:00,248.66,248.66,248.66,248.66,15200000.0
2007-07-09 19:52:00,248.66,248.67,248.66,248.67,100900000.0
2007-07-09 19:53:00,248.67,248.67,248.66,248.67,140900001.0
2007-07-09 19:54:00,248.67,248.67,248.67,248.67,85600000.0
2007-07-09 19:55:00,248.67,248.67,248.66,248.66,61600000.0
2007-07-09 19:56:00,248.66,248.67,248.66,248.67,382999998.0
2007-07-09 19:57:00,248.67,248.67,248.67,248.67,88100000.0
2007-07-09 19:58:00,248.67,248.67,248.65,248.65,50000000.0
2007-07-09 19:59:00,248.66,248.67,248.66,248.66,71200000.0
2007-07-09 20:00:00,248.66,248.66,248.66,248.66,13600000.0
2007-07-09 20:01:00,248.66,248.66,248.64,248.65,100100000.0
2007-07-09 20:02:00,248.64,248.65,248.64,248.65,401999998.0
2007-07-09 20:03:00,248.64,248.65,248.64,248.64,118699999.0
2007-07-09 20:04:00,248.64,248.64,248.64,248.64,32400000.0
2007-07-09 20:05:00,248.64,248.64,248.63,248.63,44600000.0
2007-07-09 20:06:00,248.63,248.63,248.62,248.62,14000000.0
2007-07-09 20:07:00,248.62,248.62,248.62,248.62,11200000.0
2007-07-09 20:08:00,248.61,248.62,248.61,248.62,41000000.0
2007-07-09 20:09:00,248.61,248.62,248.575,248.62,209800000.0
2007-07-09 20:10:00,248.61,248.62,248.565,248.58,134200000.0
2007-07-09 20:11:00,248.57,248.6,248.57,248.6,43799999.0
2007-07-09 20:12:00,248.6,248.61,248.58,248.6,72500000.0
2007-07-09 20:13:00,248.6,248.6,248.59,248.6,19200000.0
2007-07-09 20:14:00,248.6,248.61,248.59,248.61,133400000.0
2007-07-09 20:15:00,248.61,248.62,248.6,248.62,26300000.0
2007-07-09 20:16:00,248.62,248.62,248.6,248.61,78700000.0
2007-07-09 20:17:00,248.6,248.61,248.59,248.6,23900000.0
2007-07-09 20:18:00,248.58,248.6,248.58,248.6,8400000.0
2007-07-09 20:19:00,248.6,248.61,248.59,248.6,12000000.0
2007-07-09 20:20:00,248.59,248.6,248.56,248.59,128900000.0
2007-07-09 20:21:00,248.59,248.59,248.58,248.58,34800000.0
2007-07-09 20:22:00,248.58,248.59,248.56,248.57,319300000.0
2007-07-09 20:23:00,248.59,248.61,248.57,248.58,264700001.0
2007-07-09 20:24:00,248.59,248.59,248.57,248.57,109200000.0
2007-07-09 20:25:00,248.58,248.6,248.58,248.59,91200000.0
2007-07-09 20:26:00,248.59,248.59,248.56,248.59,253699996.0
2007-07-09 20:27:00,248.59,248.59,248.57,248.59,91700000.0
2007-07-09 20:28:00,248.6,248.61,248.58,248.6,73900000.0
2007-07-09 20:29:00,248.6,248.6,248.56,248.58,139599998.0
2007-07-09 20:30:00,248.58,248.58,248.55,248.55,402700000.0
2007-07-09 20:31:00,248.55,248.56,248.54,248.56,110000000.0
2007-07-09 20:32:00,248.56,248.59,248.55,248.59,141000000.0
2007-07-09 20:33:00,248.6,248.6,248.58,248.58,14800000.0
2007-07-09 20:34:00,248.59,248.6,248.59,248.6,8800000.0
2007-07-09 20:35:00,248.59,248.63,248.59,248.63,108700000.0
2007-07-09 20:36:00,248.63,248.65,248.62,248.63,77800000.0
2007-07-09 20:37:00,248.62,248.63,248.62,248.63,81500000.0
2007-07-09 20:38:00,248.63,248.63,248.62,248.62,95500000.0
2007-07-09 20:39:00,248.62,248.63,248.58,248.59,131700000.0
2007-07-09 20:40:00,248.6,248.6,248.57,248.6,146800000.0
2007-07-09 20:41:00,248.59,248.6,248.58,248.58,114000000.0
2007-07-09 20:42:00,248.58,248.62,248.58,248.61,28600000.0
2007-07-09 20:43:00,248.62,248.62,248.61,248.61,6000000.0
2007-07-09 20:44:00,248.61,248.64,248.61,248.61,26000000.0
2007-07-09 20:45:00,248.61,248.61,248.6,248.6,52000000.0
2007-07-09 20:46:00,248.6,248.6,248.57,248.59,79900000.0
2007-07-09 20:47:00,248.59,248.6,248.59,248.59,76000000.0
2007-07-09 20:48:00,248.59,248.62,248.59,248.62,274800000.0
2007-07-09 20:49:00,248.61,248.63,248.61,248.62,41600000.0
2007-07-09 20:50:00,248.62,248.62,248.6,248.6,125900000.0
2007-07-09 20:51:00,248.6,248.64,248.59,248.62,227900002.0
2007-07-09 20:52:00,248.63,248.66,248.61,248.61,363700004.0
2007-07-09 20:53:00,248.62,248.62,248.61,248.62,148700001.0
2007-07-09 20:54:00,248.61,248.61,248.54,248.54,364700002.0
2007-07-09 20:55:00,248.55,248.55,248.53,248.53,100800000.0
2007-07-09 20:56:00,248.54,248.54,248.51,248.52,39900000.0
2007-07-09 20:57:00,248.51,248.53,248.51,248.53,53500000.0
2007-07-09 20:58:00,248.53,248.54,248.52,248.52,202100000.0
2007-07-09 20:59:00,248.52,248.54,248.49,248.53,658899998.0
2007-07-09 21:00:00,248.53,248.53,248.5,248.52,251100000.0
2007-07-09 21:01:00,248.52,248.53,248.52,248.52,97000000.0
2007-07-09 21:02:00,248.52,248.54,248.52,248.53,56800000.0
2007-07-09 21:03:00,248.53,248.57,248.53,248.54,189800000.0
2007-07-09 21:04:00,248.55,248.56,248.55,248.55,55200000.0
2007-07-09 21:05:00,248.55,248.55,248.55,248.55,17600000.0
2007-07-09 21:06:00,248.55,248.55,248.54,248.54,96400000.0
2007-07-09 21:07:00,248.54,248.54,248.53,248.54,30600000.0
2007-07-09 21:08:00,248.53,248.55,248.53,248.55,36300000.0
2007-07-09 21:09:00,248.55,248.55,248.51,248.51,145300000.0
2007-07-09 21:10:00,248.51,248.53,248.51,248.53,41300000.0
2007-07-09 21:11:00,248.53,248.53,248.51,248.52,122200000.0
2007-07-09 21:12:00,248.52,248.54,248.51,248.53,88400000.0
2007-07-09 21:13:00,248.54,248.54,248.53,248.53,4300000.0
2007-07-09 21:14:00,248.53,248.53,248.53,248.53,9200000.0
2007-07-09 21:15:00,248.53,248.53,248.51,248.52,106600000.0
2007-07-09 21:16:00,248.53,248.53,248.53,248.53,16000000.0
2007-07-09 21:17:00,248.52,248.54,248.52,248.54,9200000.0
2007-07-09 21:18:00,248.54,248.54,248.53,248.53,20800000.0
2007-07-09 21:19:00,248.54,248.54,248.54,248.54,14800000.0
2007-07-09 21:20:00,248.54,248.55,248.54,248.55,17200000.0
2007-07-09 21:21:00,248.55,248.56,248.55,248.55,31500000.0
2007-07-09 21:22:00,248.55,248.57,248.55,248.56,90500000.0
2007-07-09 21:23:00,248.56,248.56,248.53,248.54,129000000.0
2007-07-09 21:24:00,248.54,248.55,248.54,248.54,31600000.0
2007-07-09 21:25:00,248.54,248.55,248.53,248.54,83200000.0
2007-07-09 21:26:00,248.56,248.56,248.53,248.56,213300000.0
2007-07-09 21:27:00,248.56,248.58,248.55,248.55,173200000.0
2007-07-09 21:28:00,248.55,248.58,248.55,248.58,76399998.0
2007-07-09 21:29:00,248.59,248.6,248.59,248.59,13900000.0
2007-07-09 21:30:00,248.59,248.61,248.58,248.58,122700000.0
2007-07-09 21:31:00,248.6,248.62,248.58,248.59,313099999.0
2007-07-09 21:32:00,248.59,248.59,248.58,248.58,73500000.0
2007-07-09 21:33:00,248.59,248.59,248.58,248.59,79900000.0
2007-07-09 21:34:00,248.59,248.61,248.59,248.61,164399997.0
2007-07-09 21:35:00,248.6,248.63,248.6,248.63,180800002.0
2007-07-09 21:36:00,248.63,248.63,248.63,248.63,25800000.0
2007-07-09 21:37:00,248.63,248.63,248.61,248.61,121000000.0
2007-07-09 21:38:00,248.61,248.61,248.61,248.61,28000000.0
2007-07-09 21:39:00,248.61,248.62,248.59,248.61,158400001.0
2007-07-09 21:40:00,248.61,248.61,248.59,248.6,59400000.0
2007-07-09 21:41:00,248.61,248.61,248.6,248.6,57700000.0
2007-07-09 21:42:00,248.6,248.6,248.57,248.59,230800000.0
2007-07-09 21:43:00,248.59,248.59,248.59,248.59,117100000.0
2007-07-09 21:44:00,248.59,248.6,248.59,248.59,279600000.0
2007-07-09 21:45:00,248.59,248.61,248.59,248.59,250300000.0
2007-07-09 21:46:00,248.6,248.61,248.6,248.61,28000000.0
2007-07-09 21:47:00,248.61,248.61,248.59,248.59,335100000.0
2007-07-09 21:48:00,248.59,248.61,248.585,248.585,154300000.0
2007-07-09 21:49:00,248.58,248.61,248.58,248.59,257400001.0
2007-07-09 21:50:00,248.59,248.59,248.57,248.57,70800000.0
2007-07-09 21:51:00,248.57,248.58,248.56,248.58,157600000.0
2007-07-09 21:52:00,248.58,248.58,248.57,248.58,14700000.0
2007-07-09 21:53:00,248.58,248.58,248.57,248.57,100000000.0
2007-07-09 21:54:00,248.57,248.57,248.57,248.57,3200000.0
2007-07-09 21:55:00,248.57,248.57,248.57,248.57,19700000.0
2007-07-09 21:56:00,248.57,248.58,248.56,248.56,22700000.0
2007-07-09 21:57:00,248.57,248.61,248.57,248.61,661999993.0
2007-07-09 21:58:00,248.61,248.63,248.61,248.61,222700000.0
2007-07-09 21:59:00,248.61,248.62,248.6,248.62,165499998.0
2007-07-09 22:00:00,248.62,248.62,248.62,248.62,10400000.0
2007-07-09 22:01:00,248.61,248.62,248.6,248.6,58700000.0
2007-07-09 22:02:00,248.6,248.61,248.6,248.61,72400000.0
2007-07-09 22:03:00,248.61,248.61,248.6,248.61,37600000.0
2007-07-09 22:04:00,248.61,248.62,248.61,248.61,87600000.0
2007-07-09 22:05:00,248.62,248.62,248.605,248.62,114200000.0
2007-07-09 22:06:00,248.62,248.62,248.6,248.61,67600000.0
2007-07-09 22:07:00,248.61,248.62,248.61,248.62,134800000.0
2007-07-09 22:08:00,248.62,248.62,248.61,248.61,9600000.0
2007-07-09 22:09:00,248.62,248.63,248.62,248.62,30400000.0
2007-07-09 22:10:00,248.6,248.6,248.6,248.6,2400000.0
2007-07-09 22:11:00,248.6,248.6,248.6,248.6,10400000.0
2007-07-09 22:12:00,248.6,248.61,248.59,248.61,60400000.0
2007-07-09 22:13:00,248.61,248.63,248.61,248.63,56700000.0
2007-07-09 22:14:00,248.615,248.62,248.61,248.61,88400000.0
2007-07-09 22:15:00,248.61,248.61,248.61,248.61,76800000.0
2007-07-09 22:16:00,248.61,248.61,248.59,248.6,82800000.0
2007-07-09 22:17:00,248.61,248.61,248.6,248.6,33900000.0
2007-07-09 22:18:00,248.6,248.6,248.58,248.58,185900000.0
2007-07-09 22:19:00,248.58,248.59,248.58,248.58,32000000.0
2007-07-09 22:20:00,248.59,248.59,248.58,248.58,6400000.0
2007-07-09 22:21:00,248.58,248.58,248.58,248.58,1600000.0
2007-07-09 22:22:00,248.57,248.58,248.57,248.57,37200000.0
2007-07-09 22:23:00,248.57,248.58,248.56,248.58,23200000.0
2007-07-09 22:24:00,248.56,248.58,248.56,248.57,79600000.0
2007-07-09 22:25:00,248.58,248.59,248.57,248.59,98400000.0
2007-07-09 22:26:00,248.59,248.615,248.59,248.6,342300000.0
2007-07-09 22:27:00,248.61,248.63,248.61,248.63,83400000.0
2007-07-09 22:28:00,248.63,248.63,248.61,248.61,57600000.0
2007-07-09 22:29:00,248.61,248.61,248.61,248.61,100000000.0
2007-07-09 22:30:00,248.61,248.62,248.58,248.58,166300000.0
2007-07-09 22:31:00,248.55,248.6,248.55,248.6,127600000.0
2007-07-09 22:32:00,248.6,248.6,248.6,248.6,9600000.0
2007-07-09 22:33:00,248.6,248.61,248.6,248.61,28800000.0
2007-07-09 22:34:00,248.61,248.61,248.6,248.61,47200000.0
2007-07-09 22:35:00,248.61,248.61,248.6,248.61,22200000.0
2007-07-09 22:36:00,248.6,248.6,248.6,248.6,17600000.0
2007-07-09 22:37:00,248.6,248.6,248.56,248.56,56800000.0
2007-07-09 22:38:00,248.56,248.56,248.54,248.54,277100000.0
2007-07-09 22:39:00,248.54,248.56,248.54,248.54,156800000.0
2007-07-09 22:40:00,248.54,248.56,248.54,248.56,58000000.0
2007-07-09 22:41:00,248.56,248.59,248.52,248.57,531800001.0
2007-07-09 22:42:00,248.57,248.59,248.555,248.57,263799999.0
2007-07-09 22:43:00,248.57,248.58,248.57,248.58,34900000.0
2007-07-09 22:44:00,248.58,248.59,248.58,248.58,85900000.0
2007-07-09 22:45:00,248.57,248.6,248.57,248.6,85000000.0
2007-07-09 22:46:00,248.6,248.6,248.6,248.6,4000000.0
2007-07-09 22:47:00,248.61,248.61,248.59,248.61,114900000.0
2007-07-09 22:48:00,248.62,248.62,248.62,248.62,6000000.0
2007-07-09 22:49:00,248.6,248.62,248.58,248.6,339999996.0
2007-07-09 22:50:00,248.6,248.62,248.58,248.6,609899998.0
2007-07-09 22:51:00,248.6,248.63,248.6,248.61,143600000.0
2007-07-09 22:52:00,248.61,248.63,248.58,248.61,388900000.0
2007-07-09 22:53:00,248.62,248.65,248.61,248.64,81000000.0
2007-07-09 22:54:00,248.65,248.65,248.65,248.65,28200000.0
2007-07-09 22:55:00,248.65,248.65,248.65,248.65,18400000.0
2007-07-09 22:56:00,248.65,248.67,248.65,248.67,36800000.0
2007-07-09 22:57:00,248.67,248.67,248.67,248.67,13200000.0
2007-07-09 22:58:00,248.67,248.69,248.655,248.68,105400000.0
2007-07-09 22:59:00,248.675,248.7,248.66,248.69,195200000.0
2007-07-09 23:00:00,248.69,248.7,248.65,248.65,86200000.0
2007-07-09 23:01:00,248.65,248.65,248.65,248.65,59500000.0
2007-07-09 23:02:00,248.65,248.65,248.61,248.61,71200000.0
2007-07-09 23:03:00,248.61,248.62,248.61,248.62,10400000.0
2007-07-09 23:04:00,248.61,248.63,248.61,248.63,14400000.0
2007-07-09 23:05:00,248.63,248.69,248.63,248.69,200000001.0
2007-07-09 23:06:00,248.69,248.69,248.66,248.67,168600000.0
2007-07-09 23:07:00,248.69,248.69,248.67,248.69,250300000.0
2007-07-09 23:08:00,248.68,248.68,248.66,248.67,145200000.0
2007-07-09 23:09:00,248.66,248.68,248.66,248.66,96400000.0
2007-07-09 23:10:00,248.67,248.67,248.64,248.64,82600000.0
2007-07-09 23:11:00,248.66,248.66,248.6,248.6,101300000.0
2007-07-09 23:12:00,248.6,248.6,248.57,248.59,259599997.0
2007-07-09 23:13:00,248.59,248.6,248.585,248.59,135200000.0
2007-07-09 23:14:00,248.58,248.62,248.57,248.62,110800000.0
2007-07-09 23:15:00,248.61,248.61,248.6,248.6,35200000.0
2007-07-09 23:16:00,248.605,248.62,248.605,248.61,56400002.0
2007-07-09 23:17:00,248.61,248.62,248.6,248.61,125100000.0
2007-07-09 23:18:00,248.61,248.61,248.6,248.6,124200000.0
2007-07-09 23:19:00,248.6,248.6,248.57,248.58,317800002.0
2007-07-09 23:20:00,248.58,248.64,248.58,248.63,224400001.0
2007-07-09 23:21:00,248.63,248.63,248.62,248.62,44700000.0
2007-07-09 23:22:00,248.62,248.62,248.585,248.62,130800000.0
2007-07-09 23:23:00,248.62,248.62,248.62,248.62,7200000.0
2007-07-09 23:24:00,248.59,248.59,248.58,248.59,25600000.0
2007-07-09 23:25:00,248.59,248.6,248.59,248.59,21600000.0
2007-07-09 23:26:00,248.59,248.61,248.58,248.61,41400000.0
2007-07-09 23:27:00,248.61,248.64,248.6,248.64,202700000.0
2007-07-09 23:28:00,248.64,248.66,248.64,248.64,89500000.0
2007-07-09 23:29:00,248.64,248.64,248.61,248.61,159100000.0
2007-07-09 23:30:00,248.62,248.63,248.6,248.605,120700000.0
2007-07-09 23:31:00,248.62,248.62,248.59,248.62,94700000.0
2007-07-09 23:32:00,248.62,248.62,248.57,248.59,197099999.0
2007-07-09 23:33:00,248.59,248.59,248.58,248.58,82000000.0
2007-07-09 23:34:00,248.59,248.59,248.56,248.59,237300000.0
2007-07-09 23:35:00,248.56,248.59,248.56,248.59,82600000.0
2007-07-09 23:36:00,248.59,248.59,248.59,248.59,49200000.0
2007-07-09 23:37:00,248.59,248.59,248.57,248.59,23600000.0
2007-07-09 23:38:00,248.59,248.59,248.59,248.59,31100000.0
2007-07-09 23:39:00,248.59,248.6,248.58,248.6,65100000.0
2007-07-09 23:40:00,248.59,248.63,248.58,248.61,234599999.0
2007-07-09 23:41:00,248.61,248.61,248.6,248.61,60700000.0
2007-07-09 23:42:00,248.61,248.61,248.61,248.61,23200000.0
2007-07-09 23:43:00,248.61,248.61,248.58,248.6,205400000.0
2007-07-09 23:44:00,248.6,248.6,248.575,248.6,160100000.0
2007-07-09 23:45:00,248.595,248.6,248.59,248.595,213600000.0
2007-07-09 23:46:00,248.59,248.6,248.59,248.6,84899998.0
2007-07-09 23:47:00,248.6,248.62,248.6,248.61,65200000.0
2007-07-09 23:48:00,248.62,248.62,248.61,248.62,49600000.0
2007-07-09 23:49:00,248.62,248.62,248.61,248.61,41600000.0
2007-07-09 23:50:00,248.61,248.61,248.61,248.61,174700000.0
2007-07-09 23:51:00,248.61,248.63,248.61,248.62,157000000.0
2007-07-09 23:52:00,248.62,248.62,248.6,248.62,255600001.0
2007-07-09 23:53:00,248.61,248.62,248.61,248.62,40700000.0
2007-07-09 23:54:00,248.63,248.63,248.62,248.62,128000000.0
2007-07-09 23:55:00,248.62,248.64,248.62,248.64,70800000.0
2007-07-09 23:56:00,248.65,248.65,248.65,248.65,8400000.0
2007-07-09 23:57:00,248.66,248.68,248.63,248.63,197800000.0
2007-07-09 23:58:00,248.64,248.64,248.61,248.64,216799998.0
2007-07-09 23:59:00,248.63,248.68,248.63,248.66,191800002.0
2007-07-10 00:00:00,248.67,248.695,248.66,248.695,304199997.0
2007-07-10 00:01:00,248.695,248.72,248.675,248.675,255100000.0
2007-07-10 00:02:00,248.675,248.7,248.67,248.675,112300000.0
2007-07-10 00:03:00,248.675,248.675,248.635,248.65,191500000.0
2007-07-10 00:04:00,248.66,248.67,248.63,248.63,113900000.0
2007-07-10 00:05:00,248.63,248.69,248.63,248.69,152500000.0
2007-07-10 00:06:00,248.69,248.7,248.68,248.69,142300000.0
2007-07-10 00:07:00,248.69,248.74,248.69,248.715,134000000.0
2007-07-10 00:08:00,248.715,248.715,248.67,248.68,126500000.0
2007-07-10 00:09:00,248.675,248.675,248.67,248.67,17200000.0
2007-07-10 00:10:00,248.68,248.68,248.68,248.68,50100000.0
2007-07-10 00:11:00,248.67,248.67,248.67,248.67,3100000.0
2007-07-10 00:12:00,248.67,248.67,248.66,248.67,45200000.0
2007-07-10 00:13:00,248.68,248.68,248.67,248.67,103700000.0
2007-07-10 00:14:00,248.67,248.68,248.64,248.68,54300000.0
2007-07-10 00:15:00,248.67,248.67,248.65,248.65,81300000.0
2007-07-10 00:16:00,248.65,248.65,248.64,248.64,44800000.0
2007-07-10 00:17:00,248.64,248.64,248.625,248.625,13100000.0
2007-07-10 00:18:00,248.64,248.64,248.625,248.625,74600000.0
2007-07-10 00:19:00,248.625,248.625,248.595,248.61,142900000.0
2007-07-10 00:20:00,248.62,248.62,248.6,248.6,60300000.0
2007-07-10 00:21:00,248.6,248.62,248.6,248.6,51100000.0
2007-07-10 00:22:00,248.6,248.62,248.6,248.62,10000000.0
2007-07-10 00:23:00,248.62,248.62,248.62,248.62,2400000.0
2007-07-10 00:24:00,248.62,248.62,248.59,248.59,53100000.0
2007-07-10 00:25:00,248.59,248.63,248.59,248.63,170000000.0
2007-07-10 00:26:00,248.64,248.64,248.64,248.64,66000000.0
2007-07-10 00:27:00,248.64,248.64,248.63,248.63,19100000.0
2007-07-10 00:28:00,248.63,248.63,248.63,248.63,4700000.0
2007-07-10 00:29:00,248.63,248.63,248.6,248.61,282600000.0
2007-07-10 00:30:00,248.61,248.615,248.61,248.615,36300000.0
2007-07-10 00:31:00,248.62,248.63,248.615,248.63,23900000.0
2007-07-10 00:32:00,248.625,248.625,248.625,248.625,9300000.0
2007-07-10 00:33:00,248.625,248.64,248.6,248.64,223300001.0
2007-07-10 00:34:00,248.64,248.68,248.63,248.68,192800000.0
2007-07-10 00:35:00,248.68,248.71,248.68,248.68,223600000.0
2007-07-10 00:36:00,248.68,248.68,248.665,248.665,37300000.0
2007-07-10 00:37:00,248.665,248.665,248.61,248.62,155599999.0
2007-07-10 00:38:00,248.63,248.635,248.59,248.605,196100000.0
2007-07-10 00:39:00,248.6,248.6,248.59,248.59,31900000.0
2007-07-10 00:40:00,248.59,248.65,248.59,248.63,207300003.0
2007-07-10 00:41:00,248.63,248.63,248.61,248.62,54500000.0
2007-07-10 00:42:00,248.62,248.62,248.56,248.61,366899997.0
2007-07-10 00:43:00,248.6,248.61,248.58,248.61,65000000.0
2007-07-10 00:44:00,248.61,248.62,248.61,248.62,20000000.0
2007-07-10 00:45:00,248.62,248.62,248.62,248.62,4000000.0
2007-07-10 00:46:00,248.62,248.62,248.585,248.62,65500000.0
2007-07-10 00:47:00,248.62,248.62,248.605,248.62,52200000.0
2007-07-10 00:48:00,248.62,248.62,248.6,248.6,86300000.0
2007-07-10 00:49:00,248.6,248.6,248.6,248.6,2000000.0
2007-07-10 00:50:00,248.6,248.62,248.6,248.61,111100000.0
2007-07-10 00:51:00,248.61,248.61,248.61,248.61,17200000.0
2007-07-10 00:52:00,248.605,248.61,248.595,248.61,40700000.0
2007-07-10 00:53:00,248.61,248.61,248.61,248.61,18200000.0
2007-07-10 00:54:00,248.61,248.61,248.59,248.59,138100000.0
2007-07-10 00:55:00,248.59,248.605,248.59,248.59,137300000.0
2007-07-10 00:56:00,248.59,248.6,248.59,248.59,67099998.0
2007-07-10 00:57:00,248.59,248.63,248.59,248.59,82500000.0
2007-07-10 00:58:00,248.59,248.61,248.565,248.57,348800000.0
2007-07-10 00:59:00,248.56,248.61,248.56,248.595,189299998.0
2007-07-10 01:00:00,248.6,248.61,248.59,248.61,349800000.0
2007-07-10 01:01:00,248.615,248.7,248.615,248.63,255600000.0
2007-07-10 01:02:00,248.63,248.63,248.61,248.615,80500000.0
2007-07-10 01:03:00,248.62,248.62,248.56,248.56,320300000.0
2007-07-10 01:04:00,248.56,248.56,248.515,248.54,321900000.0
2007-07-10 01:05:00,248.54,248.57,248.53,248.53,313100000.0
2007-07-10 01:06:00,248.53,248.56,248.5,248.5,386400000.0
2007-07-10 01:07:00,248.5,248.51,248.48,248.5,216100000.0
2007-07-10 01:08:00,248.5,248.51,248.49,248.51,223500000.0
2007-07-10 01:09:00,248.51,248.51,248.5,248.5,25100000.0
2007-07-10 01:10:00,248.51,248.53,248.47,248.52,178699999.0
2007-07-10 01:11:00,248.53,248.53,248.52,248.53,102000000.0
2007-07-10 01:12:00,248.53,248.54,248.51,248.53,80800000.0
2007-07-10 01:13:00,248.53,248.54,248.53,248.54,6800000.0
2007-07-10 01:14:00,248.54,248.54,248.53,248.53,37200000.0
2007-07-10 01:15:00,248.53,248.56,248.52,248.56,136900000.0
2007-07-10 01:16:00,248.54,248.54,248.54,248.54,22400000.0
2007-07-10 01:17:00,248.54,248.54,248.54,248.54,5600000.0
2007-07-10 01:18:00,248.54,248.56,248.53,248.53,27100000.0
2007-07-10 01:19:00,248.53,248.54,248.51,248.51,131000000.0
2007-07-10 01:20:00,248.51,248.54,248.48,248.5,305100000.0
2007-07-10 01:21:00,248.5,248.5,248.48,248.48,152100000.0
2007-07-10 01:22:00,248.49,248.5,248.47,248.49,63300000.0
2007-07-10 01:23:00,248.48,248.5,248.48,248.5,104800000.0
2007-07-10 01:24:00,248.5,248.55,248.5,248.54,130600000.0
2007-07-10 01:25:00,248.56,248.56,248.53,248.54,228299999.0
2007-07-10 01:26:00,248.55,248.55,248.55,248.55,57500000.0
2007-07-10 01:27:00,248.55,248.55,248.51,248.53,170299999.0
2007-07-10 01:28:00,248.55,248.56,248.55,248.56,28000000.0
2007-07-10 01:29:00,248.56,248.58,248.56,248.56,133600000.0
2007-07-10 01:30:00,248.56,248.58,248.56,248.56,84800000.0
2007-07-10 01:31:00,248.56,248.59,248.55,248.57,199600000.0
2007-07-10 01:32:00,248.57,248.59,248.56,248.58,390400001.0
2007-07-10 01:33:00,248.59,248.61,248.58,248.61,275000001.0
2007-07-10 01:34:00,248.605,248.61,248.6,248.6,76100000.0
2007-07-10 01:35:00,248.605,248.62,248.605,248.62,28900000.0
2007-07-10 01:36:00,248.63,248.63,248.62,248.63,59900000.0
2007-07-10 01:37:00,248.64,248.64,248.625,248.625,75600000.0
2007-07-10 01:38:00,248.63,248.635,248.62,248.62,173000000.0
2007-07-10 01:39:00,248.62,248.62,248.62,248.62,80000000.0
2007-07-10 01:40:00,248.62,248.62,248.61,248.61,62200000.0
2007-07-10 01:41:00,248.61,248.61,248.61,248.61,78800000.0
2007-07-10 01:42:00,248.61,248.61,248.61,248.61,27300000.0
2007-07-10 01:43:00,248.605,248.605,248.6,248.6,33200000.0
2007-07-10 01:44:00,248.6,248.6,248.6,248.6,135200000.0
2007-07-10 01:45:00,248.6,248.6,248.6,248.6,29600000.0
2007-07-10 01:46:00,248.6,248.61,248.6,248.61,37600000.0
2007-07-10 01:47:00,248.61,248.62,248.59,248.6,482000002.0
2007-07-10 01:48:00,248.6,248.61,248.57,248.58,295500002.0
2007-07-10 01:49:00,248.59,248.59,248.58,248.58,27200000.0
2007-07-10 01:50:00,248.59,248.59,248.57,248.57,48200000.0
2007-07-10 01:51:00,248.58,248.58,248.57,248.57,238300000.0
2007-07-10 01:52:00,248.58,248.58,248.55,248.55,230700000.0
2007-07-10 01:53:00,248.55,248.55,248.52,248.54,772699996.0
2007-07-10 01:54:00,248.54,248.56,248.53,248.55,133800000.0
2007-07-10 01:55:00,248.56,248.56,248.52,248.54,306099999.0
2007-07-10 01:56:00,248.54,248.55,248.53,248.54,54400000.0
2007-07-10 01:57:00,248.55,248.55,248.55,248.55,30400000.0
2007-07-10 01:58:00,248.55,248.55,248.55,248.55,7200000.0
2007-07-10 01:59:00,248.55,248.55,248.54,248.55,50800000.0
2007-07-10 02:00:00,248.54,248.56,248.51,248.52,194500000.0
2007-07-10 02:01:00,248.51,248.51,248.45,248.46,732500003.0
2007-07-10 02:02:00,248.46,248.48,248.41,248.455,771799997.0
2007-07-10 02:03:00,248.46,248.51,248.44,248.48,745699999.0
2007-07-10 02:04:00,248.46,248.5,248.46,248.49,152600000.0
2007-07-10 02:05:00,248.5,248.53,248.5,248.51,256600000.0
2007-07-10 02:06:00,248.5,248.52,248.5,248.51,134100000.0
2007-07-10 02:07:00,248.51,248.53,248.5,248.51,366900000.0
2007-07-10 02:08:00,248.51,248.52,248.49,248.49,198700000.0
2007-07-10 02:09:00,248.49,248.51,248.49,248.49,235000000.0
2007-07-10 02:10:00,248.49,248.51,248.48,248.51,196500000.0
2007-07-10 02:11:00,248.51,248.51,248.49,248.51,337800000.0
2007-07-10 02:12:00,248.51,248.53,248.5,248.51,508500005.0
2007-07-10 02:13:00,248.51,248.53,248.51,248.53,235500000.0
2007-07-10 02:14:00,248.53,248.55,248.52,248.55,227900003.0
2007-07-10 02:15:00,248.56,248.56,248.54,248.56,38300000.0
2007-07-10 02:16:00,248.56,248.56,248.53,248.53,168300001.0
2007-07-10 02:17:00,248.54,248.55,248.54,248.54,73500000.0
2007-07-10 02:18:00,248.54,248.55,248.51,248.51,43800001.0
2007-07-10 02:19:00,248.53,248.54,248.51,248.53,219100001.0
2007-07-10 02:20:00,248.54,248.54,248.48,248.5,178600000.0
2007-07-10 02:21:00,248.49,248.5,248.45,248.46,232400000.0
2007-07-10 02:22:00,248.45,248.48,248.45,248.48,80600000.0
2007-07-10 02:23:00,248.48,248.48,248.45,248.47,124600000.0
2007-07-10 02:24:00,248.47,248.49,248.46,248.48,207500000.0
2007-07-10 02:25:00,248.48,248.48,248.45,248.47,163100000.0
2007-07-10 02:26:00,248.47,248.48,248.46,248.47,187400000.0
2007-07-10 02:27:00,248.47,248.47,248.45,248.47,31499999.0
2007-07-10 02:28:00,248.47,248.48,248.44,248.45,202400000.0
2007-07-10 02:29:00,248.44,248.45,248.435,248.44,177600000.0
2007-07-10 02:30:00,248.45,248.49,248.44,248.49,426600000.0
2007-07-10 02:31:00,248.49,248.49,248.46,248.47,195200000.0
2007-07-10 02:32:00,248.46,248.5,248.45,248.5,153900000.0
2007-07-10 02:33:00,248.5,248.5,248.47,248.485,120200000.0
2007-07-10 02:34:00,248.48,248.5,248.48,248.48,89100000.0
2007-07-10 02:35:00,248.49,248.5,248.49,248.49,83900000.0
2007-07-10 02:36:00,248.5,248.5,248.48,248.49,196400000.0
2007-07-10 02:37:00,248.49,248.5,248.48,248.5,135000000.0
2007-07-10 02:38:00,248.51,248.52,248.45,248.47,402200000.0
2007-07-10 02:39:00,248.47,248.49,248.45,248.47,397500000.0
2007-07-10 02:40:00,248.47,248.49,248.44,248.44,269500000.0
2007-07-10 02:41:00,248.44,248.44,248.38,248.42,146200000.0
2007-07-10 02:42:00,248.415,248.42,248.39,248.4,360999997.0
2007-07-10 02:43:00,248.4,248.4,248.36,248.36,278600000.0
2007-07-10 02:44:00,248.36,248.38,248.36,248.38,319199999.0
2007-07-10 02:45:00,248.4,248.4,248.38,248.38,166900000.0
2007-07-10 02:46:00,248.39,248.39,248.38,248.38,91700000.0
2007-07-10 02:47:00,248.39,248.41,248.38,248.38,334999998.0
2007-07-10 02:48:00,248.39,248.39,248.37,248.37,157200001.0
2007-07-10 02:49:00,248.37,248.38,248.355,248.38,70700000.0
2007-07-10 02:50:00,248.37,248.41,248.37,248.41,160600000.0
2007-07-10 02:51:00,248.41,248.42,248.4,248.4,204400002.0
2007-07-10 02:52:00,248.4,248.42,248.4,248.4,182700000.0
2007-07-10 02:53:00,248.4,248.42,248.39,248.41,189700000.0
2007-07-10 02:54:00,248.41,248.44,248.39,248.44,220799999.0
2007-07-10 02:55:00,248.44,248.44,248.39,248.4,534600002.0
2007-07-10 02:56:00,248.41,248.42,248.4,248.4,361000000.0
2007-07-10 02:57:00,248.42,248.47,248.405,248.46,383600000.0
2007-07-10 02:58:00,248.45,248.45,248.4,248.4,645200007.0
2007-07-10 02:59:00,248.39,248.41,248.365,248.4,257900001.0
2007-07-10 03:00:00,248.39,248.44,248.39,248.44,130100000.0
2007-07-10 03:01:00,248.44,248.44,248.41,248.42,178400001.0
2007-07-10 03:02:00,248.43,248.45,248.43,248.43,394400000.0
2007-07-10 03:03:00,248.43,248.44,248.43,248.44,139500000.0
2007-07-10 03:04:00,248.43,248.44,248.43,248.44,43100000.0
2007-07-10 03:05:00,248.44,248.45,248.44,248.44,59200000.0
2007-07-10 03:06:00,248.45,248.47,248.43,248.44,221800000.0
2007-07-10 03:07:00,248.44,248.45,248.41,248.415,339300000.0
2007-07-10 03:08:00,248.43,248.43,248.41,248.41,105100000.0
2007-07-10 03:09:00,248.42,248.43,248.41,248.41,114000000.0
2007-07-10 03:10:00,248.41,248.42,248.4,248.4,196800000.0
2007-07-10 03:11:00,248.4,248.41,248.4,248.4,161300000.0
2007-07-10 03:12:00,248.4,248.4,248.38,248.38,105100000.0
2007-07-10 03:13:00,248.38,248.4,248.38,248.4,218600000.0
2007-07-10 03:14:00,248.4,248.4,248.39,248.4,58400000.0
2007-07-10 03:15:00,248.4,248.41,248.4,248.4,55100000.0
2007-07-10 03:16:00,248.4,248.4,248.375,248.375,95600000.0
2007-07-10 03:17:00,248.375,248.38,248.37,248.375,100500000.0
2007-07-10 03:18:00,248.375,248.375,248.35,248.35,87100000.0
2007-07-10 03:19:00,248.35,248.37,248.35,248.37,145300000.0
2007-07-10 03:20:00,248.37,248.37,248.35,248.37,200599998.0
2007-07-10 03:21:00,248.36,248.36,248.35,248.35,197000000.0
2007-07-10 03:22:00,248.35,248.35,248.31,248.31,279600000.0
2007-07-10 03:23:00,248.31,248.31,248.235,248.28,560500000.0
2007-07-10 03:24:00,248.28,248.3,248.26,248.26,129700000.0
2007-07-10 03:25:00,248.26,248.29,248.25,248.25,529500000.0
2007-07-10 03:26:00,248.25,248.33,248.25,248.31,604100000.0
2007-07-10 03:27:00,248.295,248.3,248.28,248.28,378300000.0
2007-07-10 03:28:00,248.27,248.28,248.24,248.28,235500000.0
2007-07-10 03:29:00,248.28,248.3,248.25,248.29,400400000.0
2007-07-10 03:30:00,248.28,248.3,248.27,248.29,249200000.0
2007-07-10 03:31:00,248.29,248.3,248.29,248.29,104800000.0
2007-07-10 03:32:00,248.31,248.365,248.31,248.34,985399999.0
2007-07-10 03:33:00,248.34,248.34,248.33,248.33,52600000.0
2007-07-10 03:34:00,248.33,248.35,248.33,248.335,148150000.0
2007-07-10 03:35:00,248.34,248.36,248.34,248.36,165900003.0
2007-07-10 03:36:00,248.36,248.42,248.36,248.42,653200001.0
2007-07-10 03:37:00,248.41,248.43,248.38,248.4,308400003.0
2007-07-10 03:38:00,248.4,248.4,248.39,248.39,274600000.0
2007-07-10 03:39:00,248.39,248.39,248.37,248.375,315400000.0
2007-07-10 03:40:00,248.38,248.385,248.38,248.38,194199999.0
2007-07-10 03:41:00,248.38,248.44,248.38,248.44,136300000.0
2007-07-10 03:42:00,248.44,248.48,248.43,248.46,386700000.0
2007-07-10 03:43:00,248.48,248.48,248.45,248.47,239799998.0
2007-07-10 03:44:00,248.46,248.47,248.45,248.45,76300000.0
2007-07-10 03:45:00,248.45,248.45,248.44,248.44,67400000.0
2007-07-10 03:46:00,248.44,248.46,248.44,248.46,158500000.0
2007-07-10 03:47:00,248.46,248.46,248.44,248.45,152700000.0
2007-07-10 03:48:00,248.45,248.46,248.45,248.46,194700000.0
2007-07-10 03:49:00,248.46,248.46,248.45,248.46,337300000.0
2007-07-10 03:50:00,248.46,248.46,248.44,248.45,299899999.0
2007-07-10 03:51:00,248.45,248.46,248.44,248.45,197500000.0
2007-07-10 03:52:00,248.45,248.46,248.45,248.46,22300000.0
2007-07-10 03:53:00,248.46,248.47,248.45,248.45,343600001.0
2007-07-10 03:54:00,248.45,248.45,248.395,248.42,323700000.0
2007-07-10 03:55:00,248.415,248.43,248.405,248.405,366500000.0
2007-07-10 03:56:00,248.41,248.44,248.4,248.44,263100001.0
2007-07-10 03:57:00,248.435,248.46,248.43,248.45,321899999.0
2007-07-10 03:58:00,248.46,248.46,248.41,248.41,397100000.0
2007-07-10 03:59:00,248.42,248.425,248.415,248.42,79400000.0
2007-07-10 04:00:00,248.415,248.44,248.415,248.44,169499999.0
2007-07-10 04:01:00,248.45,248.48,248.45,248.48,98800000.0
2007-07-10 04:02:00,248.48,248.48,248.48,248.48,90600000.0
2007-07-10 04:03:00,248.48,248.48,248.47,248.47,11500000.0
2007-07-10 04:04:00,248.47,248.47,248.47,248.47,6000000.0
2007-07-10 04:05:00,248.47,248.49,248.45,248.47,284400000.0
2007-07-10 04:06:00,248.48,248.49,248.47,248.49,55600000.0
2007-07-10 04:07:00,248.49,248.49,248.44,248.46,208100001.0
2007-07-10 04:08:00,248.46,248.46,248.43,248.46,495800000.0
2007-07-10 04:09:00,248.46,248.46,248.42,248.44,630100002.0
2007-07-10 04:10:00,248.44,248.44,248.41,248.43,259200000.0
2007-07-10 04:11:00,248.44,248.45,248.42,248.43,422899997.0
2007-07-10 04:12:00,248.43,248.44,248.41,248.43,210200001.0
2007-07-10 04:13:00,248.43,248.43,248.41,248.41,244399996.0
2007-07-10 04:14:00,248.41,248.43,248.39,248.39,225100000.0
2007-07-10 04:15:00,248.39,248.41,248.39,248.39,309000000.0
2007-07-10 04:16:00,248.39,248.4,248.39,248.39,137800000.0
2007-07-10 04:17:00,248.39,248.41,248.38,248.4,130900000.0
2007-07-10 04:18:00,248.395,248.395,248.37,248.39,288300000.0
2007-07-10 04:19:00,248.385,248.39,248.38,248.39,150200000.0
2007-07-10 04:20:00,248.39,248.39,248.38,248.38,142499999.0
2007-07-10 04:21:00,248.38,248.39,248.36,248.39,744900002.0
2007-07-10 04:22:00,248.39,248.39,248.37,248.37,98900000.0
2007-07-10 04:23:00,248.37,248.37,248.37,248.37,2400000.0
2007-07-10 04:24:00,248.37,248.38,248.36,248.375,165699999.0
2007-07-10 04:25:00,248.38,248.4,248.365,248.38,104100000.0
2007-07-10 04:26:00,248.37,248.38,248.37,248.38,13500000.0
2007-07-10 04:27:00,248.37,248.37,248.33,248.36,255300000.0
2007-07-10 04:28:00,248.355,248.38,248.34,248.345,132600000.0
2007-07-10 04:29:00,248.35,248.38,248.34,248.38,253800001.0
2007-07-10 04:30:00,248.38,248.38,248.35,248.35,233699998.0
2007-07-10 04:31:00,248.36,248.36,248.35,248.35,172000000.0
2007-07-10 04:32:00,248.35,248.38,248.33,248.35,441199999.0
2007-07-10 04:33:00,248.35,248.36,248.35,248.35,18800000.0
2007-07-10 04:34:00,248.36,248.36,248.34,248.36,497899999.0
2007-07-10 04:35:00,248.36,248.36,248.32,248.32,407100000.0
2007-07-10 04:36:00,248.32,248.34,248.31,248.32,767100001.0
2007-07-10 04:37:00,248.32,248.32,248.32,248.32,213500000.0
2007-07-10 04:38:00,248.32,248.32,248.32,248.32,37500000.0
2007-07-10 04:39:00,248.32,248.32,248.29,248.29,231200002.0
2007-07-10 04:40:00,248.28,248.32,248.28,248.3,713500003.0
2007-07-10 04:41:00,248.295,248.3,248.29,248.3,67500000.0
2007-07-10 04:42:00,248.3,248.34,248.3,248.33,338200000.0
2007-07-10 04:43:00,248.33,248.33,248.3,248.3,79700000.0
2007-07-10 04:44:00,248.3,248.35,248.3,248.33,506699997.0
2007-07-10 04:45:00,248.33,248.33,248.33,248.33,105400000.0
2007-07-10 04:46:00,248.33,248.33,248.31,248.33,275700002.0
2007-07-10 04:47:00,248.33,248.33,248.33,248.33,66400000.0
2007-07-10 04:48:00,248.33,248.35,248.33,248.35,263299998.0
2007-07-10 04:49:00,248.35,248.39,248.34,248.39,348499999.0
2007-07-10 04:50:00,248.4,248.44,248.39,248.44,360100002.0
2007-07-10 04:51:00,248.44,248.44,248.425,248.43,295300001.0
2007-07-10 04:52:00,248.44,248.46,248.43,248.45,136600000.0
2007-07-10 04:53:00,248.45,248.46,248.43,248.44,189799998.0
2007-07-10 04:54:00,248.43,248.45,248.42,248.44,111700000.0
2007-07-10 04:55:00,248.45,248.47,248.45,248.47,212000000.0
2007-07-10 04:56:00,248.47,248.47,248.47,248.47,4800000.0
2007-07-10 04:57:00,248.47,248.47,248.47,248.47,4800000.0
2007-07-10 04:58:00,248.47,248.47,248.46,248.47,39800000.0
2007-07-10 04:59:00,248.46,248.47,248.46,248.47,16300000.0
2007-07-10 05:00:00,248.47,248.47,248.44,248.45,400699999.0
2007-07-10 05:01:00,248.45,248.46,248.44,248.46,109900000.0
2007-07-10 05:02:00,248.46,248.47,248.45,248.46,105500000.0
2007-07-10 05:03:00,248.47,248.47,248.46,248.47,36400000.0
2007-07-10 05:04:00,248.47,248.49,248.47,248.48,138000000.0
2007-07-10 05:05:00,248.49,248.49,248.45,248.47,176500000.0
2007-07-10 05:06:00,248.47,248.47,248.46,248.46,173100000.0
2007-07-10 05:07:00,248.405,248.436,248.405,248.421,154800000.0
2007-07-10 05:08:00,248.46,248.46,248.45,248.46,20600000.0
2007-07-10 05:09:00,248.46,248.46,248.45,248.45,17500000.0
2007-07-10 05:10:00,248.46,248.47,248.46,248.47,17800000.0
2007-07-10 05:11:00,248.46,248.47,248.46,248.46,91800000.0
2007-07-10 05:12:00,248.47,248.47,248.47,248.47,41700000.0
2007-07-10 05:13:00,248.47,248.47,248.46,248.46,105500001.0
2007-07-10 05:14:00,248.46,248.47,248.46,248.47,72700001.0
2007-07-10 05:15:00,248.48,248.48,248.47,248.47,11100000.0
2007-07-10 05:16:00,248.47,248.47,248.47,248.47,36400000.0
2007-07-10 05:17:00,248.47,248.47,248.445,248.445,113400000.0
2007-07-10 05:18:00,248.46,248.46,248.45,248.45,115400000.0
2007-07-10 05:19:00,248.45,248.45,248.45,248.45,27200000.0
2007-07-10 05:20:00,248.46,248.46,248.44,248.44,67900000.0
2007-07-10 05:21:00,248.401,248.414,248.361,248.402,181099998.0
2007-07-10 05:22:00,248.45,248.46,248.45,248.45,67700000.0
2007-07-10 05:23:00,248.46,248.46,248.46,248.46,9600000.0
2007-07-10 05:24:00,248.46,248.49,248.45,248.47,317599998.0
2007-07-10 05:25:00,248.47,248.49,248.47,248.49,179700000.0
2007-07-10 05:26:00,248.49,248.49,248.49,248.49,9100000.0
2007-07-10 05:27:00,248.49,248.49,248.48,248.49,121600003.0
2007-07-10 05:28:00,248.49,248.5,248.49,248.49,61000000.0
2007-07-10 05:29:00,248.5,248.5,248.49,248.49,30500000.0
2007-07-10 05:30:00,248.49,248.49,248.48,248.48,68299998.0
2007-07-10 05:31:00,248.5,248.51,248.49,248.49,124100000.0
2007-07-10 05:32:00,248.49,248.5,248.48,248.5,144400000.0
2007-07-10 05:33:00,248.5,248.5,248.47,248.49,537600007.0
2007-07-10 05:34:00,248.49,248.49,248.48,248.49,52900000.0
2007-07-10 05:35:00,248.49,248.49,248.49,248.49,26800000.0
2007-07-10 05:36:00,248.48,248.51,248.48,248.5,204099999.0
2007-07-10 05:37:00,248.5,248.5,248.49,248.5,179999998.0
2007-07-10 05:38:00,248.5,248.52,248.5,248.52,72100000.0
2007-07-10 05:39:00,248.52,248.52,248.5,248.51,80700000.0
2007-07-10 05:40:00,248.51,248.53,248.5,248.52,118300000.0
2007-07-10 05:41:00,248.52,248.53,248.5,248.52,648100004.0
2007-07-10 05:42:00,248.52,248.52,248.52,248.52,154300000.0
2007-07-10 05:43:00,248.52,248.52,248.51,248.51,78300000.0
2007-07-10 05:44:00,248.51,248.51,248.51,248.51,10400000.0
2007-07-10 05:45:00,248.51,248.51,248.51,248.51,12100000.0
2007-07-10 05:46:00,248.51,248.515,248.505,248.51,118900000.0
2007-07-10 05:47:00,248.51,248.51,248.505,248.505,33500000.0
2007-07-10 05:48:00,248.51,248.51,248.49,248.51,25400000.0
2007-07-10 05:49:00,248.51,248.51,248.49,248.49,190800000.0
2007-07-10 05:50:00,248.49,248.49,248.49,248.49,4800000.0
2007-07-10 05:51:00,248.46,248.472,248.437,248.472,168800000.0
2007-07-10 05:52:00,248.49,248.49,248.47,248.48,110200000.0
2007-07-10 05:53:00,248.48,248.49,248.47,248.48,98200000.0
2007-07-10 05:54:00,248.48,248.49,248.47,248.48,136700000.0
2007-07-10 05:55:00,248.485,248.49,248.46,248.465,532100001.0
2007-07-10 05:56:00,248.47,248.47,248.44,248.445,418199999.0
2007-07-10 05:57:00,248.45,248.45,248.43,248.45,365100002.0
2007-07-10 05:58:00,248.45,248.45,248.43,248.435,135400000.0
2007-07-10 05:59:00,248.44,248.45,248.44,248.44,363800003.0
2007-07-10 06:00:00,248.435,248.445,248.43,248.435,301000004.0
2007-07-10 06:01:00,248.43,248.44,248.43,248.44,55099998.0
2007-07-10 06:02:00,248.44,248.44,248.42,248.42,48800000.0
2007-07-10 06:03:00,248.42,248.425,248.395,248.4,644799999.0
2007-07-10 06:04:00,248.4,248.44,248.38,248.39,639299999.0
2007-07-10 06:05:00,248.39,248.41,248.38,248.39,529399997.0
2007-07-10 06:06:00,248.39,248.44,248.38,248.44,586000000.0
2007-07-10 06:07:00,248.44,248.45,248.44,248.45,104100000.0
2007-07-10 06:08:00,248.45,248.45,248.41,248.43,336600002.0
2007-07-10 06:09:00,248.43,248.45,248.43,248.43,48800000.0
2007-07-10 06:10:00,248.42,248.44,248.41,248.43,95400000.0
2007-07-10 06:11:00,248.43,248.43,248.42,248.43,50400000.0
2007-07-10 06:12:00,248.42,248.45,248.41,248.43,554800004.0
2007-07-10 06:13:00,248.44,248.44,248.4,248.43,368400000.0
2007-07-10 06:14:00,248.44,248.44,248.39,248.39,165900000.0
2007-07-10 06:15:00,248.39,248.42,248.39,248.42,375300000.0
2007-07-10 06:16:00,248.42,248.43,248.4,248.4,141100000.0
2007-07-10 06:17:00,248.4,248.42,248.4,248.42,93100000.0
2007-07-10 06:18:00,248.41,248.43,248.41,248.42,110600000.0
2007-07-10 06:19:00,248.42,248.43,248.41,248.42,184499999.0
2007-07-10 06:20:00,248.42,248.42,248.41,248.41,76400000.0
2007-07-10 06:21:00,248.41,248.42,248.4,248.41,52400000.0
2007-07-10 06:22:00,248.41,248.42,248.4,248.42,95500000.0
2007-07-10 06:23:00,248.42,248.42,248.4,248.41,177700000.0
2007-07-10 06:24:00,248.41,248.42,248.41,248.42,41600000.0
2007-07-10 06:25:00,248.42,248.44,248.41,248.42,214500000.0
2007-07-10 06:26:00,248.42,248.44,248.42,248.42,174000000.0
2007-07-10 06:27:00,248.42,248.42,248.4,248.4,434300000.0
2007-07-10 06:28:00,248.39,248.41,248.38,248.41,620800010.0
2007-07-10 06:29:00,248.41,248.41,248.4,248.41,143000000.0
2007-07-10 06:30:00,248.41,248.41,248.41,248.41,75500000.0
2007-07-10 06:31:00,248.41,248.41,248.4,248.41,140700000.0
2007-07-10 06:32:00,248.41,248.41,248.41,248.41,63500000.0
2007-07-10 06:33:00,248.41,248.41,248.41,248.41,19700000.0
2007-07-10 06:34:00,248.41,248.41,248.39,248.39,193600000.0
2007-07-10 06:35:00,248.39,248.41,248.39,248.4,318099998.0
2007-07-10 06:36:00,248.4,248.41,248.38,248.39,484099997.0
2007-07-10 06:37:00,248.385,248.43,248.385,248.42,466400002.0
2007-07-10 06:38:00,248.42,248.43,248.42,248.43,82400000.0
2007-07-10 06:39:00,248.43,248.47,248.43,248.45,516699999.0
2007-07-10 06:40:00,248.44,248.47,248.435,248.46,480500000.0
2007-07-10 06:41:00,248.46,248.46,248.45,248.46,141300000.0
2007-07-10 06:42:00,248.455,248.52,248.455,248.52,685400000.0
2007-07-10 06:43:00,248.51,248.52,248.46,248.48,314100000.0
2007-07-10 06:44:00,248.49,248.51,248.46,248.51,588400002.0
2007-07-10 06:45:00,248.51,248.51,248.505,248.505,253000000.0
2007-07-10 06:46:00,248.505,248.53,248.505,248.52,120100002.0
2007-07-10 06:47:00,248.51,248.52,248.51,248.52,78100000.0
2007-07-10 06:48:00,248.51,248.51,248.51,248.51,44400000.0
2007-07-10 06:49:00,248.51,248.51,248.51,248.51,36000000.0
2007-07-10 06:50:00,248.51,248.52,248.51,248.52,21200000.0
2007-07-10 06:51:00,248.53,248.53,248.52,248.53,65600000.0
2007-07-10 06:52:00,248.53,248.53,248.53,248.53,8800000.0
2007-07-10 06:53:00,248.53,248.55,248.52,248.53,72600000.0
2007-07-10 06:54:00,248.53,248.53,248.52,248.52,79900000.0
2007-07-10 06:55:00,248.52,248.54,248.52,248.53,329100001.0
2007-07-10 06:56:00,248.53,248.55,248.52,248.54,469900000.0
2007-07-10 06:57:00,248.54,248.54,248.52,248.53,261999999.0
2007-07-10 06:58:00,248.53,248.54,248.52,248.53,55100000.0
2007-07-10 06:59:00,248.53,248.53,248.525,248.53,36700000.0
2007-07-10 07:00:00,248.53,248.53,248.51,248.52,132200000.0
2007-07-10 07:01:00,248.52,248.53,248.51,248.51,386999998.0
2007-07-10 07:02:00,248.52,248.52,248.38,248.39,938599998.0
2007-07-10 07:03:00,248.39,248.46,248.39,248.45,1121100002.0
2007-07-10 07:04:00,248.45,248.46,248.37,248.38,896900000.0
2007-07-10 07:05:00,248.37,248.4,248.35,248.37,355199999.0
2007-07-10 07:06:00,248.37,248.38,248.33,248.35,404700000.0
2007-07-10 07:07:00,248.35,248.37,248.33,248.37,713900003.0
2007-07-10 07:08:00,248.36,248.38,248.355,248.38,389300001.0
2007-07-10 07:09:00,248.38,248.4,248.35,248.39,1293099993.0
2007-07-10 07:10:00,248.4,248.42,248.375,248.375,763800003.0
2007-07-10 07:11:00,248.375,248.42,248.375,248.4,434599998.0
2007-07-10 07:12:00,248.41,248.41,248.39,248.4,169800000.0
2007-07-10 07:13:00,248.4,248.41,248.39,248.39,196100000.0
2007-07-10 07:14:00,248.39,248.42,248.38,248.38,370600000.0
2007-07-10 07:15:00,248.38,248.39,248.38,248.39,78000000.0
2007-07-10 07:16:00,248.39,248.39,248.35,248.36,352500007.0
2007-07-10 07:17:00,248.36,248.36,248.33,248.33,237300001.0
2007-07-10 07:18:00,248.34,248.36,248.27,248.27,620899999.0
2007-07-10 07:19:00,248.27,248.3,248.26,248.285,750500003.0
2007-07-10 07:20:00,248.285,248.29,248.25,248.26,569300001.0
2007-07-10 07:21:00,248.26,248.28,248.24,248.28,329300001.0
2007-07-10 07:22:00,248.27,248.33,248.27,248.32,600900001.0
2007-07-10 07:23:00,248.32,248.34,248.31,248.33,319000000.0
2007-07-10 07:24:00,248.34,248.39,248.34,248.39,372400000.0
2007-07-10 07:25:00,248.39,248.43,248.39,248.43,274000000.0
2007-07-10 07:26:00,248.41,248.43,248.41,248.42,524300009.0
2007-07-10 07:27:00,248.42,248.42,248.38,248.39,506500000.0
2007-07-10 07:28:00,248.4,248.41,248.38,248.41,151600001.0
2007-07-10 07:29:00,248.41,248.41,248.39,248.4,111600000.0
2007-07-10 07:30:00,248.41,248.44,248.405,248.43,328300001.0
2007-07-10 07:31:00,248.44,248.49,248.42,248.49,776899996.0
2007-07-10 07:32:00,248.49,248.52,248.49,248.51,271300000.0
2007-07-10 07:33:00,248.51,248.58,248.505,248.58,329000000.0
2007-07-10 07:34:00,248.57,248.59,248.56,248.58,219700000.0
2007-07-10 07:35:00,248.58,248.59,248.46,248.47,439100000.0
2007-07-10 07:36:00,248.45,248.49,248.445,248.49,209600000.0
2007-07-10 07:37:00,248.49,248.51,248.48,248.51,190200000.0
2007-07-10 07:38:00,248.5,248.53,248.48,248.515,401300003.0
2007-07-10 07:39:00,248.53,248.53,248.51,248.51,465500000.0
2007-07-10 07:40:00,248.5,248.5,248.45,248.47,321000000.0
2007-07-10 07:41:00,248.47,248.5,248.46,248.48,540500001.0
2007-07-10 07:42:00,248.49,248.51,248.46,248.48,461900000.0
2007-07-10 07:43:00,248.49,248.49,248.46,248.46,463700002.0
2007-07-10 07:44:00,248.46,248.47,248.46,248.47,275300004.0
2007-07-10 07:45:00,248.47,248.47,248.47,248.47,118700000.0
2007-07-10 07:46:00,248.47,248.5,248.47,248.5,331299999.0
2007-07-10 07:47:00,248.51,248.55,248.505,248.55,648800002.0
2007-07-10 07:48:00,248.55,248.59,248.53,248.575,747500000.0
2007-07-10 07:49:00,248.56,248.7,248.54,248.7,675100000.0
2007-07-10 07:50:00,248.7,248.725,248.635,248.66,718500001.0
2007-07-10 07:51:00,248.66,248.66,248.61,248.63,1202399999.0
2007-07-10 07:52:00,248.63,248.64,248.58,248.59,360999998.0
2007-07-10 07:53:00,248.59,248.64,248.57,248.63,978900010.0
2007-07-10 07:54:00,248.62,248.67,248.61,248.64,706300003.0
2007-07-10 07:55:00,248.64,248.64,248.56,248.57,400300000.0
2007-07-10 07:56:00,248.57,248.58,248.49,248.535,1077799998.0
2007-07-10 07:57:00,248.53,248.54,248.5,248.5,783999998.0
2007-07-10 07:58:00,248.51,248.52,248.48,248.5,681399999.0
2007-07-10 07:59:00,248.5,248.53,248.49,248.52,825499993.0
2007-07-10 08:00:00,248.52,248.52,248.5,248.51,402299999.0
2007-07-10 08:01:00,248.51,248.51,248.46,248.48,328299999.0
2007-07-10 08:02:00,248.48,248.505,248.47,248.475,718600001.0
2007-07-10 08:03:00,248.475,248.505,248.465,248.495,891200003.0
2007-07-10 08:04:00,248.5,248.52,248.49,248.49,322100000.0
2007-07-10 08:05:00,248.49,248.49,248.46,248.49,850099999.0
2007-07-10 08:06:00,248.49,248.49,248.46,248.47,593799998.0
2007-07-10 08:07:00,248.47,248.52,248.47,248.51,628999999.0
2007-07-10 08:08:00,248.51,248.52,248.5,248.5,594199998.0
2007-07-10 08:09:00,248.5,248.52,248.49,248.52,355100001.0
2007-07-10 08:10:00,248.52,248.52,248.51,248.52,46800000.0
2007-07-10 08:11:00,248.52,248.53,248.48,248.52,411599999.0
2007-07-10 08:12:00,248.52,248.53,248.51,248.51,280000000.0
2007-07-10 08:13:00,248.52,248.53,248.5,248.53,178500000.0
2007-07-10 08:14:00,248.53,248.57,248.53,248.56,433199997.0
2007-07-10 08:15:00,248.56,248.57,248.51,248.54,217400001.0
2007-07-10 08:16:00,248.54,248.54,248.52,248.535,135400000.0
2007-07-10 08:17:00,248.535,248.54,248.51,248.53,423200000.0
2007-07-10 08:18:00,248.53,248.54,248.51,248.54,638299995.0
2007-07-10 08:19:00,248.53,248.53,248.44,248.48,670700000.0
2007-07-10 08:20:00,248.48,248.52,248.46,248.47,560700000.0
2007-07-10 08:21:00,248.47,248.5,248.46,248.47,509900000.0
2007-07-10 08:22:00,248.47,248.54,248.47,248.515,643200000.0
2007-07-10 08:23:00,248.51,248.525,248.48,248.51,662500000.0
2007-07-10 08:24:00,248.51,248.59,248.51,248.56,1056500000.0
2007-07-10 08:25:00,248.57,248.57,248.53,248.54,890800006.0
2007-07-10 08:26:00,248.54,248.54,248.51,248.51,559700000.0
2007-07-10 08:27:00,248.51,248.54,248.48,248.48,703700002.0
2007-07-10 08:28:00,248.5,248.53,248.48,248.49,859399992.0
2007-07-10 08:29:00,248.49,248.5,248.48,248.5,538999997.0
2007-07-10 08:30:00,248.5,248.51,248.48,248.505,626600001.0
2007-07-10 08:31:00,248.505,248.515,248.49,248.51,250000000.0
2007-07-10 08:32:00,248.51,248.52,248.49,248.49,655400000.0
2007-07-10 08:33:00,248.48,248.485,248.44,248.45,613599998.0
2007-07-10 08:34:00,248.47,248.47,248.41,248.45,733099997.0
2007-07-10 08:35:00,248.47,248.47,248.41,248.42,1174699999.0
2007-07-10 08:36:00,248.42,248.45,248.41,248.435,821199998.0
2007-07-10 08:37:00,248.43,248.46,248.43,248.46,447199999.0
2007-07-10 08:38:00,248.46,248.48,248.46,248.46,522399996.0
2007-07-10 08:39:00,248.46,248.49,248.43,248.43,617800002.0
2007-07-10 08:40:00,248.43,248.49,248.42,248.49,702400001.0
2007-07-10 08:41:00,248.49,248.49,248.41,248.43,765699998.0
2007-07-10 08:42:00,248.43,248.43,248.3,248.3,841300000.0
2007-07-10 08:43:00,248.3,248.35,248.28,248.3,1681500001.0
2007-07-10 08:44:00,248.29,248.32,248.28,248.29,657199998.0
2007-07-10 08:45:00,248.3,248.35,248.24,248.335,957000001.0
2007-07-10 08:46:00,248.335,248.4,248.33,248.38,568100000.0
2007-07-10 08:47:00,248.38,248.39,248.34,248.39,166400000.0
2007-07-10 08:48:00,248.39,248.42,248.38,248.39,290799998.0
2007-07-10 08:49:00,248.39,248.42,248.34,248.35,1199699996.0
2007-07-10 08:50:00,248.35,248.38,248.31,248.32,1667800008.0
2007-07-10 08:51:00,248.32,248.34,248.3,248.3,757400000.0
2007-07-10 08:52:00,248.3,248.3,248.22,248.25,1510600006.0
2007-07-10 08:53:00,248.25,248.27,248.24,248.25,428300000.0
2007-07-10 08:54:00,248.24,248.27,248.22,248.23,866200003.0
2007-07-10 08:55:00,248.23,248.26,248.23,248.25,431700000.0
2007-07-10 08:56:00,248.25,248.28,248.23,248.25,948700001.0
2007-07-10 08:57:00,248.25,248.27,248.21,248.23,1349999998.0
2007-07-10 08:58:00,248.22,248.24,248.2,248.22,408800002.0
2007-07-10 08:59:00,248.22,248.23,248.21,248.22,376700000.0
2007-07-10 09:00:00,248.22,248.27,248.22,248.25,420900000.0
2007-07-10 09:01:00,248.25,248.32,248.25,248.31,976900000.0
2007-07-10 09:02:00,248.31,248.4,248.3,248.38,787900001.0
2007-07-10 09:03:00,248.38,248.38,248.33,248.33,936200002.0
2007-07-10 09:04:00,248.34,248.35,248.315,248.33,934699997.0
2007-07-10 09:05:00,248.34,248.37,248.34,248.37,497799998.0
2007-07-10 09:06:00,248.37,248.37,248.315,248.32,942000004.0
2007-07-10 09:07:00,248.33,248.35,248.3,248.31,1528899995.0
2007-07-10 09:08:00,248.31,248.33,248.3,248.33,367599999.0
2007-07-10 09:09:00,248.33,248.33,248.3,248.3,443900000.0
2007-07-10 09:10:00,248.3,248.31,248.28,248.28,353500000.0
2007-07-10 09:11:00,248.28,248.3,248.255,248.27,613700000.0
2007-07-10 09:12:00,248.28,248.28,248.21,248.21,403999999.0
2007-07-10 09:13:00,248.21,248.22,248.18,248.21,445800000.0
2007-07-10 09:14:00,248.19,248.24,248.17,248.19,395900000.0
2007-07-10 09:15:00,248.19,248.22,248.15,248.15,618999999.0
2007-07-10 09:16:00,248.15,248.23,248.15,248.22,655500000.0
2007-07-10 09:17:00,248.22,248.23,248.2,248.21,441600001.0
2007-07-10 09:18:00,248.22,248.26,248.21,248.23,432500001.0
2007-07-10 09:19:00,248.23,248.24,248.22,248.24,96800000.0
2007-07-10 09:20:00,248.23,248.27,248.23,248.25,1090500010.0
2007-07-10 09:21:00,248.25,248.27,248.23,248.27,863200001.0
2007-07-10 09:22:00,248.27,248.28,248.21,248.25,809900002.0
2007-07-10 09:23:00,248.25,248.27,248.2,248.21,645300000.0
2007-07-10 09:24:00,248.21,248.22,248.19,248.195,1118400000.0
2007-07-10 09:25:00,248.21,248.22,248.18,248.18,486499996.0
2007-07-10 09:26:00,248.18,248.24,248.14,248.24,1163699999.0
2007-07-10 09:27:00,248.24,248.3,248.22,248.27,1094200000.0
2007-07-10 09:28:00,248.27,248.31,248.25,248.3,378899998.0
2007-07-10 09:29:00,248.3,248.3,248.26,248.28,220700000.0
2007-07-10 09:30:00,248.28,248.3,248.26,248.28,156700000.0
2007-07-10 09:31:00,248.29,248.3,248.24,248.28,401299997.0
2007-07-10 09:32:00,248.28,248.32,248.25,248.32,221500001.0
2007-07-10 09:33:00,248.32,248.35,248.3,248.33,998599999.0
2007-07-10 09:34:00,248.34,248.35,248.31,248.32,298400000.0
2007-07-10 09:35:00,248.31,248.32,248.27,248.32,173200001.0
2007-07-10 09:36:00,248.32,248.32,248.28,248.32,186999999.0
2007-07-10 09:37:00,248.3,248.32,248.29,248.31,403799997.0
2007-07-10 09:38:00,248.31,248.39,248.31,248.35,616299999.0
2007-07-10 09:39:00,248.34,248.36,248.33,248.35,466500001.0
2007-07-10 09:40:00,248.35,248.36,248.3,248.36,440899998.0
2007-07-10 09:41:00,248.35,248.39,248.34,248.39,920599993.0
2007-07-10 09:42:00,248.39,248.4,248.36,248.39,745500001.0
2007-07-10 09:43:00,248.39,248.46,248.39,248.46,420300000.0
2007-07-10 09:44:00,248.46,248.49,248.44,248.49,191100000.0
2007-07-10 09:45:00,248.49,248.57,248.49,248.55,1051000002.0
2007-07-10 09:46:00,248.54,248.55,248.49,248.495,1921600004.0
2007-07-10 09:47:00,248.495,248.5,248.48,248.48,830299998.0
2007-07-10 09:48:00,248.48,248.48,248.44,248.46,1046999999.0
2007-07-10 09:49:00,248.46,248.48,248.46,248.46,1088800000.0
2007-07-10 09:50:00,248.47,248.505,248.45,248.5,1193200002.0
2007-07-10 09:51:00,248.505,248.505,248.48,248.485,652599999.0
2007-07-10 09:52:00,248.49,248.5,248.44,248.45,580700003.0
2007-07-10 09:53:00,248.45,248.455,248.45,248.455,85600000.0
2007-07-10 09:54:00,248.455,248.46,248.45,248.455,168200000.0
2007-07-10 09:55:00,248.455,248.465,248.43,248.44,479099999.0
2007-07-10 09:56:00,248.44,248.47,248.44,248.47,672600000.0
2007-07-10 09:57:00,248.47,248.49,248.46,248.47,505600001.0
2007-07-10 09:58:00,248.47,248.49,248.44,248.44,304000000.0
2007-07-10 09:59:00,248.45,248.48,248.43,248.47,1041899996.0
2007-07-10 10:00:00,248.46,248.47,248.44,248.45,855499999.0
2007-07-10 10:01:00,248.45,248.47,248.44,248.47,390900000.0
2007-07-10 10:02:00,248.46,248.47,248.44,248.45,565400001.0
2007-07-10 10:03:00,248.45,248.46,248.42,248.425,994600003.0
2007-07-10 10:04:00,248.425,248.46,248.42,248.46,852699998.0
2007-07-10 10:05:00,248.46,248.51,248.45,248.46,1659699996.0
2007-07-10 10:06:00,248.46,248.46,248.44,248.44,212400000.0
2007-07-10 10:07:00,248.44,248.46,248.42,248.44,449300002.0
2007-07-10 10:08:00,248.44,248.45,248.42,248.44,774900004.0
2007-07-10 10:09:00,248.46,248.47,248.44,248.46,639700000.0
2007-07-10 10:10:00,248.47,248.49,248.46,248.465,1305599997.0
2007-07-10 10:11:00,248.455,248.5,248.43,248.47,569900000.0
2007-07-10 10:12:00,248.47,248.55,248.46,248.53,693600002.0
2007-07-10 10:13:00,248.53,248.54,248.41,248.48,971899998.0
2007-07-10 10:14:00,248.48,248.5,248.47,248.49,354000000.0
2007-07-10 10:15:00,248.49,248.49,248.48,248.48,212000000.0
2007-07-10 10:16:00,248.48,248.51,248.47,248.49,655500001.0
2007-07-10 10:17:00,248.5,248.6,248.49,248.59,1208200005.0
2007-07-10 10:18:00,248.595,248.6,248.52,248.55,1170099998.0
2007-07-10 10:19:00,248.54,248.55,248.52,248.53,1061399997.0
2007-07-10 10:20:00,248.54,248.55,248.51,248.55,1124899998.0
2007-07-10 10:21:00,248.55,248.57,248.53,248.56,1007800003.0
2007-07-10 10:22:00,248.56,248.56,248.53,248.545,533499996.0
2007-07-10 10:23:00,248.545,248.595,248.53,248.57,874699997.0
2007-07-10 10:24:00,248.57,248.6,248.53,248.53,1387600002.0
2007-07-10 10:25:00,248.53,248.55,248.45,248.45,2104800001.0
2007-07-10 10:26:00,248.44,248.5,248.44,248.47,2104800001.0
2007-07-10 10:27:00,248.465,248.5,248.44,248.5,2104800001.0
2007-07-10 10:28:00,248.5,248.57,248.49,248.57,1328299998.0
2007-07-10 10:29:00,248.565,248.585,248.52,248.54,676100006.0
2007-07-10 10:30:00,248.55,248.69,248.5,248.61,1428399999.0
2007-07-10 10:31:00,248.61,248.615,248.53,248.54,826400000.0
2007-07-10 10:32:00,248.55,248.56,248.53,248.56,959200002.0
2007-07-10 10:33:00,248.56,248.62,248.54,248.6,1519500003.0
2007-07-10 10:34:00,248.59,248.71,248.59,248.71,1596699993.0
2007-07-10 10:35:00,248.72,248.76,248.65,248.67,1712399995.0
2007-07-10 10:36:00,248.655,248.66,248.605,248.65,1433499997.0
2007-07-10 10:37:00,248.65,248.65,248.53,248.56,1674399994.0
2007-07-10 10:38:00,248.56,248.59,248.56,248.58,1137200007.0
2007-07-10 10:39:00,248.565,248.59,248.55,248.555,1454400004.0
2007-07-10 10:40:00,248.555,248.64,248.555,248.625,1280300009.0
2007-07-10 10:41:00,248.62,248.625,248.55,248.555,1388899995.0
2007-07-10 10:42:00,248.555,248.57,248.53,248.54,1104799991.0
2007-07-10 10:43:00,248.54,248.55,248.5,248.5,424400000.0
2007-07-10 10:44:00,248.5,248.5,248.43,248.48,1750099998.0
2007-07-10 10:45:00,248.47,248.49,248.46,248.47,1243999996.0
2007-07-10 10:46:00,248.49,248.51,248.48,248.49,597800000.0
2007-07-10 10:47:00,248.5,248.5,248.465,248.48,412500000.0
2007-07-10 10:48:00,248.48,248.52,248.48,248.51,639800001.0
2007-07-10 10:49:00,248.51,248.56,248.5,248.56,701500000.0
2007-07-10 10:50:00,248.56,248.56,248.49,248.49,491200000.0
2007-07-10 10:51:00,248.49,248.5,248.47,248.47,694700000.0
2007-07-10 10:52:00,248.48,248.48,248.43,248.43,697800001.0
2007-07-10 10:53:00,248.43,248.45,248.42,248.42,262500000.0
2007-07-10 10:54:00,248.42,248.45,248.42,248.45,840699998.0
2007-07-10 10:55:00,248.45,248.49,248.45,248.47,491500001.0
2007-07-10 10:56:00,248.47,248.47,248.41,248.415,464999999.0
2007-07-10 10:57:00,248.41,248.44,248.41,248.41,639500001.0
2007-07-10 10:58:00,248.41,248.46,248.41,248.44,652200000.0
2007-07-10 10:59:00,248.435,248.445,248.39,248.4,1154200005.0
2007-07-10 11:00:00,248.4,248.4,248.37,248.38,654300000.0
2007-07-10 11:01:00,248.38,248.4,248.38,248.39,485599999.0
2007-07-10 11:02:00,248.39,248.43,248.39,248.42,928000000.0
2007-07-10 11:03:00,248.43,248.46,248.42,248.44,770499998.0
2007-07-10 11:04:00,248.44,248.47,248.44,248.46,443799999.0
2007-07-10 11:05:00,248.46,248.5,248.46,248.49,735799995.0
2007-07-10 11:06:00,248.5,248.51,248.46,248.48,916700003.0
2007-07-10 11:07:00,248.47,248.51,248.47,248.49,460000000.0
2007-07-10 11:08:00,248.49,248.555,248.48,248.555,774300000.0
2007-07-10 11:09:00,248.555,248.57,248.48,248.48,597900001.0
2007-07-10 11:10:00,248.48,248.48,248.42,248.42,812699995.0
2007-07-10 11:11:00,248.43,248.45,248.36,248.36,919400004.0
2007-07-10 11:12:00,248.36,248.44,248.36,248.415,709699998.0
2007-07-10 11:13:00,248.415,248.43,248.39,248.39,378500000.0
2007-07-10 11:14:00,248.39,248.49,248.39,248.46,953899991.0
2007-07-10 11:15:00,248.435,248.46,248.41,248.45,1383699996.0
2007-07-10 11:16:00,248.45,248.46,248.41,248.41,759799996.0
2007-07-10 11:17:00,248.42,248.43,248.39,248.43,745600000.0
2007-07-10 11:18:00,248.44,248.46,248.44,248.44,347600001.0
2007-07-10 11:19:00,248.44,248.45,248.42,248.425,570700001.0
2007-07-10 11:20:00,248.43,248.48,248.41,248.44,1175699997.0
2007-07-10 11:21:00,248.45,248.49,248.44,248.47,1025899992.0
2007-07-10 11:22:00,248.47,248.49,248.45,248.45,558800001.0
2007-07-10 11:23:00,248.45,248.46,248.43,248.46,199600000.0
2007-07-10 11:24:00,248.46,248.46,248.39,248.42,894999997.0
2007-07-10 11:25:00,248.43,248.45,248.42,248.43,255900000.0
2007-07-10 11:26:00,248.425,248.44,248.42,248.44,428200001.0
2007-07-10 11:27:00,248.44,248.44,248.37,248.38,655500002.0
2007-07-10 11:28:00,248.38,248.39,248.355,248.37,389900000.0
2007-07-10 11:29:00,248.37,248.39,248.35,248.36,551800000.0
2007-07-10 11:30:00,248.36,248.4,248.36,248.38,1359899998.0
2007-07-10 11:31:00,248.38,248.39,248.37,248.38,220300000.0
2007-07-10 11:32:00,248.38,248.39,248.36,248.36,352899998.0
2007-07-10 11:33:00,248.37,248.39,248.37,248.39,286099994.0
2007-07-10 11:34:00,248.39,248.39,248.35,248.36,386700001.0
2007-07-10 11:35:00,248.36,248.41,248.36,248.38,434100001.0
2007-07-10 11:36:00,248.38,248.44,248.38,248.41,400200000.0
2007-07-10 11:37:00,248.41,248.43,248.41,248.42,418400000.0
2007-07-10 11:38:00,248.42,248.47,248.39,248.46,759299999.0
2007-07-10 11:39:00,248.45,248.46,248.37,248.39,693600004.0
2007-07-10 11:40:00,248.41,248.44,248.4,248.43,619100000.0
2007-07-10 11:41:00,248.43,248.46,248.41,248.41,483900002.0
2007-07-10 11:42:00,248.42,248.44,248.39,248.39,121100001.0
2007-07-10 11:43:00,248.39,248.41,248.38,248.41,111500000.0
2007-07-10 11:44:00,248.41,248.43,248.395,248.43,309900004.0
2007-07-10 11:45:00,248.43,248.45,248.42,248.44,365200000.0
2007-07-10 11:46:00,248.44,248.44,248.39,248.4,598300006.0
2007-07-10 11:47:00,248.4,248.4,248.38,248.39,518200000.0
2007-07-10 11:48:00,248.39,248.4,248.37,248.39,903399995.0
2007-07-10 11:49:00,248.39,248.39,248.37,248.39,680300000.0
2007-07-10 11:50:00,248.38,248.38,248.33,248.34,782099997.0
2007-07-10 11:51:00,248.34,248.35,248.33,248.35,414100000.0
2007-07-10 11:52:00,248.33,248.33,248.29,248.32,347800001.0
2007-07-10 11:53:00,248.32,248.34,248.3,248.32,527099999.0
2007-07-10 11:54:00,248.31,248.34,248.3,248.31,272399999.0
2007-07-10 11:55:00,248.31,248.34,248.3,248.32,445799998.0
2007-07-10 11:56:00,248.33,248.36,248.32,248.35,1237799998.0
2007-07-10 11:57:00,248.34,248.4,248.34,248.36,1840600004.0
2007-07-10 11:58:00,248.35,248.36,248.34,248.36,591499999.0
2007-07-10 11:59:00,248.36,248.41,248.36,248.38,1073700002.0
2007-07-10 12:00:00,248.39,248.39,248.345,248.38,1165199999.0
2007-07-10 12:01:00,248.37,248.41,248.37,248.38,640500000.0
2007-07-10 12:02:00,248.38,248.5,248.38,248.46,1015300001.0
2007-07-10 12:03:00,248.46,248.47,248.385,248.39,471400000.0
2007-07-10 12:04:00,248.36,248.4,248.35,248.38,281400000.0
2007-07-10 12:05:00,248.38,248.38,248.32,248.33,291700000.0
2007-07-10 12:06:00,248.33,248.37,248.31,248.35,311600000.0
2007-07-10 12:07:00,248.35,248.38,248.34,248.38,143500000.0
2007-07-10 12:08:00,248.36,248.44,248.36,248.44,928800002.0
2007-07-10 12:09:00,248.44,248.44,248.39,248.42,727400002.0
2007-07-10 12:10:00,248.43,248.46,248.42,248.44,892200000.0
2007-07-10 12:11:00,248.44,248.48,248.44,248.45,174900000.0
2007-07-10 12:12:00,248.45,248.46,248.43,248.43,405000000.0
2007-07-10 12:13:00,248.43,248.45,248.43,248.44,158600002.0
2007-07-10 12:14:00,248.44,248.495,248.44,248.495,759300002.0
2007-07-10 12:15:00,248.48,248.51,248.455,248.455,412800000.0
2007-07-10 12:16:00,248.47,248.48,248.43,248.43,263600000.0
2007-07-10 12:17:00,248.44,248.44,248.41,248.41,183200000.0
2007-07-10 12:18:00,248.41,248.41,248.35,248.35,286800000.0
2007-07-10 12:19:00,248.35,248.35,248.28,248.3,615500000.0
2007-07-10 12:20:00,248.3,248.35,248.3,248.33,412500002.0
2007-07-10 12:21:00,248.33,248.38,248.33,248.36,363800000.0
2007-07-10 12:22:00,248.36,248.36,248.35,248.35,92400000.0
2007-07-10 12:23:00,248.35,248.35,248.31,248.31,718500006.0
2007-07-10 12:24:00,248.31,248.32,248.3,248.32,232700000.0
2007-07-10 12:25:00,248.32,248.33,248.29,248.3,575100000.0
2007-07-10 12:26:00,248.3,248.32,248.29,248.3,214700000.0
2007-07-10 12:27:00,248.3,248.3,248.28,248.3,275400000.0
2007-07-10 12:28:00,248.3,248.31,248.2,248.21,1079700001.0
2007-07-10 12:29:00,248.21,248.25,248.21,248.24,802500003.0
2007-07-10 12:30:00,248.25,248.27,248.24,248.25,455600000.0
2007-07-10 12:31:00,248.25,248.3,248.25,248.26,505700000.0
2007-07-10 12:32:00,248.26,248.27,248.26,248.27,347100000.0
2007-07-10 12:33:00,248.27,248.33,248.25,248.305,912699994.0
2007-07-10 12:34:00,248.3,248.34,248.3,248.33,790099999.0
2007-07-10 12:35:00,248.33,248.33,248.32,248.33,292900002.0
2007-07-10 12:36:00,248.34,248.38,248.3,248.36,1507499995.0
2007-07-10 12:37:00,248.36,248.36,248.3,248.31,753699999.0
2007-07-10 12:38:00,248.3,248.33,248.28,248.29,701900000.0
2007-07-10 12:39:00,248.29,248.36,248.29,248.34,604100001.0
2007-07-10 12:40:00,248.34,248.38,248.32,248.34,792399999.0
2007-07-10 12:41:00,248.34,248.34,248.26,248.29,374700000.0
2007-07-10 12:42:00,248.28,248.32,248.28,248.3,215200001.0
2007-07-10 12:43:00,248.3,248.37,248.3,248.36,379000000.0
2007-07-10 12:44:00,248.355,248.4,248.35,248.37,975300000.0
2007-07-10 12:45:00,248.37,248.37,248.35,248.365,462200001.0
2007-07-10 12:46:00,248.37,248.38,248.35,248.365,500900003.0
2007-07-10 12:47:00,248.36,248.37,248.34,248.35,742999999.0
2007-07-10 12:48:00,248.37,248.39,248.34,248.38,624200000.0
2007-07-10 12:49:00,248.375,248.4,248.37,248.38,356800000.0
2007-07-10 12:50:00,248.38,248.42,248.37,248.41,479500000.0
2007-07-10 12:51:00,248.41,248.415,248.4,248.415,382700001.0
2007-07-10 12:52:00,248.415,248.44,248.38,248.39,629900000.0
2007-07-10 12:53:00,248.39,248.4,248.39,248.39,31200000.0
2007-07-10 12:54:00,248.4,248.4,248.35,248.39,661499994.0
2007-07-10 12:55:00,248.39,248.4,248.37,248.39,372500000.0
2007-07-10 12:56:00,248.39,248.44,248.36,248.42,286399999.0
2007-07-10 12:57:00,248.42,248.44,248.41,248.44,159500000.0
2007-07-10 12:58:00,248.44,248.44,248.4,248.43,174200000.0
2007-07-10 12:59:00,248.42,248.49,248.39,248.48,676699998.0
2007-07-10 13:00:00,248.48,248.48,248.43,248.47,649599997.0
2007-07-10 13:01:00,248.46,248.46,248.41,248.42,116200000.0
2007-07-10 13:02:00,248.42,248.42,248.39,248.42,196000000.0
2007-07-10 13:03:00,248.39,248.45,248.39,248.44,107600000.0
2007-07-10 13:04:00,248.45,248.46,248.42,248.43,140999999.0
2007-07-10 13:05:00,248.45,248.47,248.43,248.47,86300000.0
2007-07-10 13:06:00,248.48,248.48,248.45,248.46,172900000.0
2007-07-10 13:07:00,248.45,248.47,248.44,248.47,93900000.0
2007-07-10 13:08:00,248.47,248.47,248.43,248.43,84700000.0
2007-07-10 13:09:00,248.43,248.46,248.42,248.46,154700000.0
2007-07-10 13:10:00,248.46,248.46,248.43,248.43,106600001.0
2007-07-10 13:11:00,248.44,248.44,248.42,248.43,259400000.0
2007-07-10 13:12:00,248.425,248.46,248.42,248.455,307200000.0
2007-07-10 13:13:00,248.46,248.46,248.44,248.45,148400001.0
2007-07-10 13:14:00,248.45,248.45,248.415,248.415,202200000.0
2007-07-10 13:15:00,248.42,248.44,248.42,248.43,99100000.0
2007-07-10 13:16:00,248.43,248.43,248.39,248.41,755500004.0
2007-07-10 13:17:00,248.41,248.41,248.4,248.41,233400000.0
2007-07-10 13:18:00,248.41,248.41,248.4,248.4,124900000.0
2007-07-10 13:19:00,248.4,248.4,248.39,248.4,223800000.0
2007-07-10 13:20:00,248.41,248.41,248.39,248.4,468600000.0
2007-07-10 13:21:00,248.4,248.43,248.38,248.42,248400000.0
2007-07-10 13:22:00,248.43,248.43,248.4,248.41,134900000.0
2007-07-10 13:23:00,248.42,248.42,248.4,248.41,318000000.0
2007-07-10 13:24:00,248.41,248.42,248.405,248.405,97800000.0
2007-07-10 13:25:00,248.42,248.42,248.4,248.41,311100002.0
2007-07-10 13:26:00,248.42,248.42,248.38,248.41,530200002.0
2007-07-10 13:27:00,248.4,248.43,248.38,248.39,617900000.0
2007-07-10 13:28:00,248.385,248.42,248.38,248.4,496699999.0
2007-07-10 13:29:00,248.4,248.4,248.35,248.38,382400000.0
2007-07-10 13:30:00,248.38,248.38,248.34,248.36,424900002.0
2007-07-10 13:31:00,248.36,248.37,248.36,248.36,240600000.0
2007-07-10 13:32:00,248.36,248.36,248.315,248.345,452999999.0
2007-07-10 13:33:00,248.35,248.39,248.345,248.39,416600001.0
2007-07-10 13:34:00,248.39,248.39,248.36,248.38,144900000.0
2007-07-10 13:35:00,248.38,248.39,248.37,248.39,50300000.0
2007-07-10 13:36:00,248.39,248.41,248.38,248.4,255900000.0
2007-07-10 13:37:00,248.4,248.4,248.325,248.35,818300001.0
2007-07-10 13:38:00,248.36,248.37,248.34,248.365,286899999.0
2007-07-10 13:39:00,248.37,248.37,248.35,248.35,283300000.0
2007-07-10 13:40:00,248.35,248.36,248.33,248.33,227300000.0
2007-07-10 13:41:00,248.33,248.33,248.145,248.18,1267100004.0
2007-07-10 13:42:00,248.17,248.19,248.15,248.19,1032699999.0
2007-07-10 13:43:00,248.19,248.21,248.18,248.19,301000000.0
2007-07-10 13:44:00,248.21,248.29,248.2,248.29,607099998.0
2007-07-10 13:45:00,248.28,248.33,248.275,248.295,1142600001.0
2007-07-10 13:46:00,248.295,248.31,248.15,248.17,1788800000.0
2007-07-10 13:47:00,248.16,248.23,248.16,248.19,969899996.0
2007-07-10 13:48:00,248.19,248.22,248.17,248.22,267400000.0
2007-07-10 13:49:00,248.22,248.22,248.15,248.15,745600002.0
2007-07-10 13:50:00,248.15,248.2,248.14,248.19,889900001.0
2007-07-10 13:51:00,248.2,248.22,248.18,248.21,348200000.0
2007-07-10 13:52:00,248.2,248.22,248.18,248.2,444099999.0
2007-07-10 13:53:00,248.2,248.25,248.2,248.24,173300000.0
2007-07-10 13:54:00,248.25,248.3,248.23,248.29,428499999.0
2007-07-10 13:55:00,248.29,248.31,248.27,248.28,792399998.0
2007-07-10 13:56:00,248.27,248.29,248.26,248.27,461199999.0
2007-07-10 13:57:00,248.27,248.27,248.24,248.25,185400000.0
2007-07-10 13:58:00,248.25,248.27,248.25,248.25,495000000.0
2007-07-10 13:59:00,248.25,248.25,248.24,248.25,53500000.0
2007-07-10 14:00:00,248.25,248.25,248.2,248.21,280400000.0
2007-07-10 14:01:00,248.22,248.23,248.2,248.23,117299999.0
2007-07-10 14:02:00,248.22,248.22,248.15,248.16,671300001.0
2007-07-10 14:03:00,248.15,248.17,248.14,248.165,580199999.0
2007-07-10 14:04:00,248.17,248.19,248.16,248.18,375400004.0
2007-07-10 14:05:00,248.18,248.19,248.18,248.19,69200000.0
2007-07-10 14:06:00,248.18,248.18,248.1,248.12,454500000.0
2007-07-10 14:07:00,248.12,248.15,248.11,248.13,490300000.0
2007-07-10 14:08:00,248.13,248.14,248.07,248.125,742700001.0
2007-07-10 14:09:00,248.125,248.125,247.99,248.0,870500000.0
2007-07-10 14:10:00,248.0,248.0,247.89,247.92,1409600002.0
2007-07-10 14:11:00,247.92,247.98,247.92,247.96,786599999.0
2007-07-10 14:12:00,247.94,247.97,247.91,247.96,438900000.0
2007-07-10 14:13:00,247.94,247.96,247.87,247.89,923900001.0
2007-07-10 14:14:00,247.89,247.9,247.78,247.78,1630600000.0
2007-07-10 14:15:00,247.78,247.82,247.76,247.76,1491199999.0
2007-07-10 14:16:00,247.77,247.77,247.64,247.67,1661699999.0
2007-07-10 14:17:00,247.67,247.69,247.53,247.53,1991400006.0
2007-07-10 14:18:00,247.55,247.6,247.49,247.6,1078100001.0
2007-07-10 14:19:00,247.6,247.66,247.595,247.65,1078100001.0
2007-07-10 14:20:00,247.65,247.68,247.63,247.67,780300000.0
2007-07-10 14:21:00,247.67,247.68,247.59,247.62,1863299996.0
2007-07-10 14:22:00,247.62,247.73,247.61,247.7,1499299997.0
2007-07-10 14:23:00,247.7,247.73,247.62,247.63,1944199995.0
2007-07-10 14:24:00,247.63,247.65,247.6,247.65,1699999988.0
2007-07-10 14:25:00,247.65,247.68,247.65,247.67,717500001.0
2007-07-10 14:26:00,247.67,247.68,247.61,247.62,1180400000.0
2007-07-10 14:27:00,247.61,247.7,247.61,247.7,1062999999.0
2007-07-10 14:28:00,247.7,247.76,247.69,247.75,1062999999.0
2007-07-10 14:29:00,247.77,247.79,247.73,247.76,636900000.0
2007-07-10 14:30:00,247.76,247.82,247.74,247.8,813400002.0
2007-07-10 14:31:00,247.81,247.86,247.79,247.83,2013299998.0
2007-07-10 14:32:00,247.84,247.88,247.82,247.85,1482399993.0
2007-07-10 14:33:00,247.85,247.87,247.84,247.87,936599998.0
2007-07-10 14:34:00,247.87,247.89,247.86,247.88,193100000.0
2007-07-10 14:35:00,247.88,247.91,247.87,247.88,967800008.0
2007-07-10 14:36:00,247.86,247.89,247.86,247.87,411300001.0
2007-07-10 14:37:00,247.88,247.88,247.85,247.87,845000006.0
2007-07-10 14:38:00,247.86,247.87,247.85,247.87,673700001.0
2007-07-10 14:39:00,247.86,247.87,247.83,247.83,1149400004.0
2007-07-10 14:40:00,247.83,247.86,247.82,247.85,702199999.0
2007-07-10 14:41:00,247.85,247.87,247.84,247.86,494200001.0
2007-07-10 14:42:00,247.86,247.88,247.86,247.87,283200000.0
2007-07-10 14:43:00,247.87,247.895,247.87,247.88,985600000.0
2007-07-10 14:44:00,247.88,247.9,247.86,247.86,977400001.0
2007-07-10 14:45:00,247.86,247.88,247.85,247.88,1102100000.0
2007-07-10 14:46:00,247.88,247.9,247.86,247.88,755399995.0
2007-07-10 14:47:00,247.9,247.92,247.86,247.87,2027100001.0
2007-07-10 14:48:00,247.87,247.88,247.77,247.78,1802400002.0
2007-07-10 14:49:00,247.78,247.82,247.76,247.78,1802400002.0
2007-07-10 14:50:00,247.77,247.78,247.7,247.74,1018100004.0
2007-07-10 14:51:00,247.74,247.78,247.73,247.73,1018100004.0
2007-07-10 14:52:00,247.73,247.75,247.72,247.74,644200000.0
2007-07-10 14:53:00,247.75,247.77,247.73,247.74,938199992.0
2007-07-10 14:54:00,247.75,247.76,247.72,247.74,1010200009.0
2007-07-10 14:55:00,247.73,247.74,247.7,247.71,1137000000.0
2007-07-10 14:56:00,247.74,247.74,247.7,247.71,372900001.0
2007-07-10 14:57:00,247.695,247.695,247.63,247.65,1256400002.0
2007-07-10 14:58:00,247.65,247.65,247.545,247.555,1741799998.0
2007-07-10 14:59:00,247.55,247.55,247.37,247.45,2085999997.0
2007-07-10 15:00:00,247.45,247.46,247.385,247.43,1662800002.0
2007-07-10 15:01:00,247.43,247.46,247.39,247.455,574500001.0
2007-07-10 15:02:00,247.455,247.48,247.44,247.45,1673300003.0
2007-07-10 15:03:00,247.46,247.475,247.435,247.455,1286700001.0
2007-07-10 15:04:00,247.45,247.5,247.44,247.47,1308799999.0
2007-07-10 15:05:00,247.475,247.56,247.465,247.55,1246000000.0
2007-07-10 15:06:00,247.55,247.59,247.54,247.57,391900002.0
2007-07-10 15:07:00,247.56,247.58,247.55,247.57,1578599996.0
2007-07-10 15:08:00,247.56,247.57,247.52,247.55,1578599996.0
2007-07-10 15:09:00,247.55,247.595,247.53,247.56,1578599996.0
2007-07-10 15:10:00,247.555,247.57,247.52,247.57,2005100006.0
2007-07-10 15:11:00,247.56,247.58,247.53,247.55,1655699987.0
2007-07-10 15:12:00,247.57,247.6,247.54,247.55,889100003.0
2007-07-10 15:13:00,247.53,247.59,247.49,247.515,1896599992.0
2007-07-10 15:14:00,247.51,247.53,247.39,247.39,1763099985.0
2007-07-10 15:15:00,247.39,247.43,247.36,247.38,1717600002.0
2007-07-10 15:16:00,247.37,247.45,247.36,247.44,1984674999.0
2007-07-10 15:17:00,247.44,247.49,247.41,247.49,1971800002.0
2007-07-10 15:18:00,247.5,247.57,247.48,247.48,1971800002.0
2007-07-10 15:19:00,247.46,247.49,247.4,247.46,1971800002.0
2007-07-10 15:20:00,247.45,247.45,247.38,247.4,1887400002.0
2007-07-10 15:21:00,247.38,247.38,247.25,247.26,1887400002.0
2007-07-10 15:22:00,247.29,247.35,247.25,247.27,1887400002.0
2007-07-10 15:23:00,247.26,247.26,247.2,247.24,1626499998.0
2007-07-10 15:24:00,247.22,247.3,247.21,247.28,1770900000.0
2007-07-10 15:25:00,247.3,247.31,247.18,247.18,1770900000.0
2007-07-10 15:26:00,247.17,247.23,247.17,247.2,1770900000.0
2007-07-10 15:27:00,247.19,247.19,247.1,247.14,1770900000.0
2007-07-10 15:28:00,247.13,247.18,247.11,247.18,1770900000.0
2007-07-10 15:29:00,247.17,247.24,247.16,247.23,1770900000.0
2007-07-10 15:30:00,247.22,247.28,247.22,247.24,1770900000.0
2007-07-10 15:31:00,247.28,247.32,247.24,247.24,1770900000.0
2007-07-10 15:32:00,247.24,247.3,247.24,247.29,1838100002.0
2007-07-10 15:33:00,247.29,247.35,247.28,247.3,922100002.0
2007-07-10 15:34:00,247.3,247.33,247.285,247.32,922100002.0
2007-07-10 15:35:00,247.3,247.33,247.23,247.23,2024999998.0
2007-07-10 15:36:00,247.23,247.29,247.2,247.28,2024999998.0
2007-07-10 15:37:00,247.29,247.29,247.26,247.29,664200000.0
2007-07-10 15:38:00,247.28,247.34,247.25,247.33,1703499999.0
2007-07-10 15:39:00,247.35,247.35,247.29,247.31,1703499999.0
2007-07-10 15:40:00,247.31,247.32,247.25,247.26,1703499999.0
2007-07-10 15:41:00,247.26,247.27,247.21,247.25,1141800004.0
2007-07-10 15:42:00,247.23,247.26,247.14,247.18,673700000.0
2007-07-10 15:43:00,247.17,247.19,247.125,247.125,673700000.0
2007-07-10 15:44:00,247.125,247.17,247.12,247.125,1849800002.0
2007-07-10 15:45:00,247.13,247.18,247.11,247.13,1993500006.0
2007-07-10 15:46:00,247.15,247.16,247.12,247.14,1993500006.0
2007-07-10 15:47:00,247.15,247.17,247.11,247.11,1993500006.0
2007-07-10 15:48:00,247.1,247.16,247.08,247.16,1993500006.0
2007-07-10 15:49:00,247.17,247.18,247.1,247.13,1993500006.0
2007-07-10 15:50:00,247.12,247.16,247.06,247.13,1993500006.0
2007-07-10 15:51:00,247.15,247.21,247.1,247.15,1993500006.0
2007-07-10 15:52:00,247.16,247.4,247.15,247.36,1993500006.0
2007-07-10 15:53:00,247.37,247.46,247.35,247.43,1993500006.0
2007-07-10 15:54:00,247.39,247.42,247.375,247.4,1993500006.0
2007-07-10 15:55:00,247.4,247.43,247.38,247.42,2111999985.0
2007-07-10 15:56:00,247.42,247.51,247.42,247.47,1870099998.0
2007-07-10 15:57:00,247.48,247.5,247.42,247.5,2097699994.0
2007-07-10 15:58:00,247.49,247.51,247.42,247.46,2097699994.0
2007-07-10 15:59:00,247.45,247.46,247.32,247.32,2097699994.0
2007-07-10 16:00:00,247.32,247.38,247.32,247.33,1818099997.0
2007-07-10 16:01:00,247.34,247.39,247.32,247.37,1216599999.0
2007-07-10 16:02:00,247.38,247.4,247.25,247.28,1216599999.0
2007-07-10 16:03:00,247.275,247.28,247.23,247.28,1216599999.0
2007-07-10 16:04:00,247.28,247.34,247.255,247.32,1503599993.0
2007-07-10 16:05:00,247.32,247.34,247.28,247.31,1880700002.0
2007-07-10 16:06:00,247.32,247.34,247.29,247.31,914200000.0
2007-07-10 16:07:00,247.31,247.38,247.31,247.34,1823300005.0
2007-07-10 16:08:00,247.34,247.35,247.31,247.32,1517299997.0
2007-07-10 16:09:00,247.32,247.36,247.31,247.34,1331599997.0
2007-07-10 16:10:00,247.36,247.4,247.31,247.38,1384400000.0
2007-07-10 16:11:00,247.37,247.44,247.37,247.41,1384400000.0
2007-07-10 16:12:00,247.41,247.45,247.41,247.42,1454999987.0
2007-07-10 16:13:00,247.44,247.46,247.425,247.44,1432400005.0
2007-07-10 16:14:00,247.45,247.45,247.38,247.41,1305399999.0
2007-07-10 16:15:00,247.405,247.405,247.34,247.38,1305399999.0
2007-07-10 16:16:00,247.38,247.46,247.38,247.44,1198700001.0
2007-07-10 16:17:00,247.43,247.45,247.41,247.43,1804599996.0
2007-07-10 16:18:00,247.43,247.46,247.42,247.43,1857799998.0
2007-07-10 16:19:00,247.42,247.42,247.37,247.38,1051000001.0
2007-07-10 16:20:00,247.39,247.4,247.34,247.4,1571000002.0
2007-07-10 16:21:00,247.4,247.44,247.37,247.44,1571000002.0
2007-07-10 16:22:00,247.44,247.44,247.38,247.38,1613700004.0
2007-07-10 16:23:00,247.38,247.44,247.37,247.41,1637199982.0
2007-07-10 16:24:00,247.42,247.43,247.37,247.39,784800000.0
2007-07-10 16:25:00,247.37,247.4,247.36,247.36,1203700004.0
2007-07-10 16:26:00,247.36,247.37,247.34,247.36,1276100001.0
2007-07-10 16:27:00,247.36,247.39,247.34,247.37,1835900000.0
2007-07-10 16:28:00,247.37,247.38,247.36,247.38,1199600001.0
2007-07-10 16:29:00,247.38,247.41,247.38,247.385,1205200002.0
2007-07-10 16:30:00,247.385,247.43,247.38,247.43,1005724996.0
2007-07-10 16:31:00,247.43,247.46,247.41,247.43,1082887503.0
2007-07-10 16:32:00,247.43,247.45,247.38,247.425,1726000000.0
2007-07-10 16:33:00,247.425,247.43,247.24,247.28,1892100004.0
2007-07-10 16:34:00,247.27,247.33,247.25,247.32,1617800002.0
2007-07-10 16:35:00,247.32,247.36,247.31,247.31,924100000.0
2007-07-10 16:36:00,247.31,247.45,247.28,247.45,2071600004.0
2007-07-10 16:37:00,247.43,247.48,247.41,247.42,1462400000.0
2007-07-10 16:38:00,247.44,247.5,247.42,247.43,1462400000.0
2007-07-10 16:39:00,247.45,247.46,247.29,247.36,1462400000.0
2007-07-10 16:40:00,247.41,247.42,247.36,247.39,1462400000.0
2007-07-10 16:41:00,247.37,247.38,247.3,247.32,1462400000.0
2007-07-10 16:42:00,247.34,247.37,247.31,247.33,1822399987.0
2007-07-10 16:43:00,247.33,247.38,247.28,247.33,2049399999.0
2007-07-10 16:44:00,247.33,247.4,247.325,247.35,1749899997.0
2007-07-10 16:45:00,247.35,247.41,247.18,247.34,1661399999.0
2007-07-10 16:46:00,247.33,247.34,246.95,247.01,1734500002.0
2007-07-10 16:48:00,246.94,247.0,246.9,247.0,2094200000.0
2007-07-10 16:49:00,247.0,247.08,246.975,247.08,2094200000.0
2007-07-10 16:50:00,247.08,247.1,247.01,247.02,1465700005.0
2007-07-10 16:51:00,247.02,247.1,247.02,247.04,1694199998.0
2007-07-10 16:52:00,247.04,247.04,247.0,247.03,1918999995.0
2007-07-10 16:53:00,247.03,247.16,247.03,247.14,1952100003.0
2007-07-10 16:54:00,247.12,247.2,247.1,247.15,2029900005.0
2007-07-10 16:55:00,247.16,247.25,247.13,247.17,2029900005.0
2007-07-10 16:56:00,247.15,247.18,247.08,247.12,2029900005.0
2007-07-10 16:57:00,247.12,247.24,247.12,247.22,2029900005.0
2007-07-10 16:58:00,247.22,247.22,247.12,247.14,1900000002.0
2007-07-10 16:59:00,247.14,247.185,247.03,247.03,2021700002.0
2007-07-10 17:00:00,247.03,247.15,247.03,247.15,1578300002.0
2007-07-10 17:01:00,247.15,247.23,247.14,247.2,1578300002.0
2007-07-10 17:02:00,247.16,247.18,247.12,247.13,1058700008.0
2007-07-10 17:03:00,247.135,247.16,247.125,247.14,1058700008.0
2007-07-10 17:04:00,247.14,247.22,247.12,247.16,1515299996.0
2007-07-10 17:05:00,247.17,247.185,247.1,247.12,1238399993.0
2007-07-10 17:06:00,247.12,247.18,247.12,247.18,698800000.0
2007-07-10 17:07:00,247.18,247.21,247.18,247.18,661399999.0
2007-07-10 17:08:00,247.2,247.26,247.185,247.24,1366000000.0
2007-07-10 17:09:00,247.23,247.27,247.2,247.22,1494900003.0
2007-07-10 17:10:00,247.24,247.24,247.19,247.21,1494900003.0
2007-07-10 17:11:00,247.21,247.24,247.19,247.22,732700000.0
2007-07-10 17:12:00,247.22,247.27,247.2,247.25,1203600001.0
2007-07-10 17:13:00,247.25,247.26,247.23,247.25,757100000.0
2007-07-10 17:14:00,247.26,247.39,247.25,247.355,1850900004.0
2007-07-10 17:15:00,247.355,247.38,247.34,247.35,899500012.0
2007-07-10 17:16:00,247.37,247.43,247.34,247.37,1513100005.0
2007-07-10 17:17:00,247.36,247.46,247.36,247.4,1513100005.0
2007-07-10 17:18:00,247.43,247.51,247.38,247.425,1513100005.0
2007-07-10 17:19:00,247.42,247.43,247.38,247.42,1759699994.0
2007-07-10 17:20:00,247.43,247.43,247.39,247.41,1302099999.0
2007-07-10 17:21:00,247.39,247.45,247.39,247.41,1302099999.0
2007-07-10 17:22:00,247.41,247.45,247.36,247.39,1302099999.0
2007-07-10 17:23:00,247.39,247.4,247.37,247.38,1646399987.0
2007-07-10 17:24:00,247.38,247.39,247.31,247.33,1331400000.0
2007-07-10 17:25:00,247.33,247.34,247.29,247.31,1864699997.0
2007-07-10 17:26:00,247.31,247.36,247.29,247.36,768000000.0
2007-07-10 17:27:00,247.36,247.36,247.305,247.35,1031099997.0
2007-07-10 17:28:00,247.36,247.37,247.31,247.34,1520900009.0
2007-07-10 17:29:00,247.34,247.4,247.33,247.33,719399999.0
2007-07-10 17:30:00,247.33,247.35,247.31,247.335,1177299995.0
2007-07-10 17:31:00,247.335,247.36,247.31,247.33,1062500002.0
2007-07-10 17:32:00,247.34,247.38,247.34,247.37,707900000.0
2007-07-10 17:33:00,247.37,247.38,247.33,247.35,715799999.0
2007-07-10 17:34:00,247.36,247.38,247.33,247.34,1362599995.0
2007-07-10 17:35:00,247.34,247.4,247.325,247.35,1485399988.0
2007-07-10 17:36:00,247.36,247.39,247.34,247.38,1521400006.0
2007-07-10 17:37:00,247.375,247.38,247.34,247.35,806199997.0
2007-07-10 17:38:00,247.36,247.47,247.36,247.41,1542300001.0
2007-07-10 17:39:00,247.415,247.47,247.41,247.47,797100000.0
2007-07-10 17:40:00,247.46,247.52,247.44,247.49,1734799993.0
2007-07-10 17:41:00,247.49,247.5,247.41,247.45,1278200000.0
2007-07-10 17:42:00,247.45,247.48,247.45,247.48,125300000.0
2007-07-10 17:43:00,247.5,247.5,247.45,247.46,1022399995.0
2007-07-10 17:44:00,247.48,247.5,247.47,247.49,411700000.0
2007-07-10 17:45:00,247.49,247.52,247.47,247.52,461499997.0
2007-07-10 17:46:00,247.52,247.53,247.47,247.47,714399998.0
2007-07-10 17:47:00,247.47,247.51,247.44,247.5,876199995.0
2007-07-10 17:48:00,247.51,247.52,247.46,247.5,1191500008.0
2007-07-10 17:49:00,247.5,247.52,247.47,247.5,691300000.0
2007-07-10 17:50:00,247.5,247.5,247.43,247.45,2101400006.0
2007-07-10 17:51:00,247.45,247.47,247.435,247.47,291400000.0
2007-07-10 17:52:00,247.435,247.47,247.38,247.38,1744400001.0
2007-07-10 17:53:00,247.39,247.42,247.36,247.37,499000002.0
2007-07-10 17:54:00,247.36,247.38,247.35,247.38,813599995.0
2007-07-10 17:55:00,247.37,247.4,247.36,247.37,543799999.0
2007-07-10 17:56:00,247.38,247.4,247.34,247.4,571000000.0
2007-07-10 17:57:00,247.4,247.45,247.385,247.39,1106399996.0
2007-07-10 17:58:00,247.395,247.47,247.38,247.46,1434199998.0
2007-07-10 17:59:00,247.46,247.46,247.39,247.39,913299997.0
2007-07-10 18:00:00,247.39,247.42,247.375,247.38,1553299998.0
2007-07-10 18:01:00,247.39,247.39,247.35,247.36,1300799993.0
2007-07-10 18:02:00,247.37,247.4,247.35,247.37,974400001.0
2007-07-10 18:03:00,247.37,247.39,247.33,247.33,724399996.0
2007-07-10 18:04:00,247.34,247.36,247.32,247.36,549900000.0
2007-07-10 18:05:00,247.34,247.38,247.34,247.38,370500000.0
2007-07-10 18:06:00,247.37,247.37,247.34,247.35,369900000.0
2007-07-10 18:07:00,247.35,247.36,247.32,247.35,853299998.0
2007-07-10 18:08:00,247.35,247.37,247.33,247.36,315199999.0
2007-07-10 18:09:00,247.35,247.39,247.34,247.38,1373500002.0
2007-07-10 18:10:00,247.4,247.4,247.37,247.37,413599998.0
2007-07-10 18:11:00,247.37,247.42,247.34,247.41,961799993.0
2007-07-10 18:12:00,247.41,247.41,247.33,247.34,930100007.0
2007-07-10 18:13:00,247.34,247.36,247.31,247.315,960799996.0
2007-07-10 18:14:00,247.315,247.33,247.3,247.31,755499998.0
2007-07-10 18:15:00,247.32,247.38,247.31,247.34,1411699997.0
2007-07-10 18:16:00,247.35,247.36,247.32,247.35,553999999.0
2007-07-10 18:17:00,247.36,247.38,247.31,247.34,930199999.0
2007-07-10 18:18:00,247.34,247.39,247.33,247.34,588600000.0
2007-07-10 18:19:00,247.34,247.37,247.34,247.34,543799998.0
2007-07-10 18:20:00,247.34,247.41,247.33,247.39,454599998.0
2007-07-10 18:21:00,247.39,247.45,247.37,247.39,993000000.0
2007-07-10 18:22:00,247.38,247.42,247.38,247.42,687200001.0
2007-07-10 18:23:00,247.42,247.43,247.395,247.4,454999999.0
2007-07-10 18:24:00,247.4,247.41,247.38,247.4,571000002.0
2007-07-10 18:25:00,247.4,247.41,247.38,247.395,693200000.0
2007-07-10 18:26:00,247.4,247.41,247.395,247.395,231300000.0
2007-07-10 18:27:00,247.4,247.41,247.36,247.365,603600000.0
2007-07-10 18:28:00,247.365,247.385,247.355,247.36,488200000.0
2007-07-10 18:29:00,247.36,247.36,247.35,247.35,346399999.0
2007-07-10 18:30:00,247.35,247.39,247.34,247.39,478800001.0
2007-07-10 18:31:00,247.39,247.39,247.36,247.39,218500002.0
2007-07-10 18:32:00,247.39,247.39,247.37,247.39,187800000.0
2007-07-10 18:33:00,247.39,247.39,247.38,247.38,246700002.0
2007-07-10 18:34:00,247.37,247.41,247.37,247.39,359100000.0
2007-07-10 18:35:00,247.38,247.4,247.37,247.4,131499999.0
2007-07-10 18:36:00,247.4,247.4,247.38,247.39,334100000.0
2007-07-10 18:37:00,247.39,247.39,247.335,247.37,972399997.0
2007-07-10 18:38:00,247.37,247.39,247.36,247.36,358300000.0
2007-07-10 18:39:00,247.36,247.38,247.34,247.355,780900000.0
2007-07-10 18:40:00,247.36,247.37,247.32,247.34,1068099998.0
2007-07-10 18:41:00,247.34,247.38,247.34,247.35,814099999.0
2007-07-10 18:42:00,247.36,247.36,247.35,247.35,291000000.0
2007-07-10 18:43:00,247.35,247.39,247.35,247.37,482400002.0
2007-07-10 18:44:00,247.37,247.4,247.36,247.37,406100000.0
2007-07-10 18:45:00,247.37,247.38,247.35,247.38,233500001.0
2007-07-10 18:46:00,247.39,247.43,247.37,247.43,344200000.0
2007-07-10 18:47:00,247.43,247.43,247.36,247.37,875099997.0
2007-07-10 18:48:00,247.37,247.39,247.37,247.37,738399997.0
2007-07-10 18:49:00,247.37,247.39,247.37,247.38,447700000.0
2007-07-10 18:50:00,247.38,247.43,247.38,247.41,190900000.0
2007-07-10 18:51:00,247.4,247.43,247.38,247.41,690200000.0
2007-07-10 18:52:00,247.41,247.42,247.36,247.38,581399999.0
2007-07-10 18:53:00,247.38,247.4,247.37,247.38,408199998.0
2007-07-10 18:54:00,247.38,247.42,247.37,247.39,1164899999.0
2007-07-10 18:55:00,247.39,247.43,247.37,247.41,579600001.0
2007-07-10 18:56:00,247.41,247.45,247.38,247.43,858599999.0
2007-07-10 18:57:00,247.44,247.45,247.41,247.42,904500004.0
2007-07-10 18:58:00,247.42,247.43,247.4,247.41,586300005.0
2007-07-10 18:59:00,247.41,247.41,247.36,247.38,1142700002.0
2007-07-10 19:00:00,247.38,247.44,247.38,247.42,1245500001.0
2007-07-10 19:01:00,247.42,247.43,247.38,247.42,957900000.0
2007-07-10 19:02:00,247.42,247.43,247.35,247.36,957900000.0
2007-07-10 19:03:00,247.36,247.37,247.29,247.37,1990999999.0
2007-07-10 19:04:00,247.37,247.39,247.34,247.34,716100000.0
2007-07-10 19:05:00,247.37,247.37,247.28,247.315,1120300002.0
2007-07-10 19:06:00,247.32,247.37,247.3,247.34,1033699989.0
2007-07-10 19:07:00,247.33,247.4,247.32,247.39,920599993.0
2007-07-10 19:08:00,247.39,247.41,247.33,247.375,1040999996.0
2007-07-10 19:09:00,247.375,247.45,247.375,247.43,720877367.0
2007-07-10 19:10:00,247.43,247.43,247.39,247.41,861500000.0
2007-07-10 19:11:00,247.41,247.44,247.39,247.44,455900000.0
2007-07-10 19:12:00,247.44,247.45,247.42,247.43,214500000.0
2007-07-10 19:13:00,247.435,247.46,247.43,247.43,244500000.0
2007-07-10 19:14:00,247.43,247.44,247.42,247.42,212900000.0
2007-07-10 19:15:00,247.42,247.43,247.4,247.4,520900001.0
2007-07-10 19:16:00,247.4,247.44,247.4,247.4,1151599994.0
2007-07-10 19:17:00,247.4,247.42,247.36,247.36,1234300002.0
2007-07-10 19:18:00,247.35,247.4,247.3,247.32,974700001.0
2007-07-10 19:19:00,247.32,247.35,247.31,247.34,363900000.0
2007-07-10 19:20:00,247.33,247.38,247.32,247.34,707899994.0
2007-07-10 19:21:00,247.34,247.37,247.28,247.29,772900002.0
2007-07-10 19:22:00,247.29,247.33,247.28,247.31,1112399992.0
2007-07-10 19:23:00,247.31,247.35,247.27,247.35,1216099993.0
2007-07-10 19:24:00,247.35,247.35,247.33,247.35,498100003.0
2007-07-10 19:25:00,247.35,247.37,247.34,247.37,177500000.0
2007-07-10 19:26:00,247.37,247.37,247.33,247.36,264800000.0
2007-07-10 19:27:00,247.36,247.37,247.34,247.34,187900000.0
2007-07-10 19:28:00,247.33,247.38,247.33,247.37,349300001.0
2007-07-10 19:29:00,247.37,247.37,247.34,247.35,105800000.0
2007-07-10 19:30:00,247.35,247.39,247.35,247.39,64100000.0
2007-07-10 19:31:00,247.37,247.39,247.35,247.36,283199999.0
2007-07-10 19:32:00,247.37,247.37,247.33,247.34,374600000.0
2007-07-10 19:33:00,247.34,247.38,247.33,247.37,483599999.0
2007-07-10 19:34:00,247.37,247.41,247.37,247.4,220100000.0
2007-07-10 19:35:00,247.4,247.46,247.4,247.44,364899999.0
2007-07-10 19:36:00,247.44,247.46,247.415,247.415,567699999.0
2007-07-10 19:37:00,247.42,247.43,247.39,247.4,585900001.0
2007-07-10 19:38:00,247.4,247.43,247.4,247.42,809899995.0
2007-07-10 19:39:00,247.42,247.46,247.39,247.43,1011300007.0
2007-07-10 19:40:00,247.43,247.46,247.43,247.44,326600001.0
2007-07-10 19:41:00,247.44,247.46,247.41,247.46,567999999.0
2007-07-10 19:42:00,247.45,247.45,247.42,247.45,264399999.0
2007-07-10 19:43:00,247.45,247.48,247.45,247.47,204500000.0
2007-07-10 19:44:00,247.47,247.49,247.45,247.47,475199999.0
2007-07-10 19:45:00,247.47,247.47,247.37,247.41,1283699999.0
2007-07-10 19:46:00,247.41,247.41,247.31,247.33,844200002.0
2007-07-10 19:47:00,247.33,247.36,247.29,247.33,1259099999.0
2007-07-10 19:48:00,247.33,247.36,247.3,247.33,895500003.0
2007-07-10 19:49:00,247.33,247.35,247.26,247.26,563600000.0
2007-07-10 19:50:00,247.26,247.31,247.25,247.31,1089600008.0
2007-07-10 19:51:00,247.31,247.32,247.29,247.29,350800000.0
2007-07-10 19:52:00,247.3,247.31,247.27,247.3,1166999999.0
2007-07-10 19:53:00,247.3,247.33,247.28,247.33,458700000.0
2007-07-10 19:54:00,247.32,247.36,247.32,247.35,301500002.0
2007-07-10 19:55:00,247.35,247.41,247.35,247.35,716000000.0
2007-07-10 19:56:00,247.35,247.39,247.31,247.33,1090700010.0
2007-07-10 19:57:00,247.33,247.35,247.3,247.33,482799998.0
2007-07-10 19:58:00,247.32,247.37,247.32,247.37,434199997.0
2007-07-10 19:59:00,247.36,247.38,247.35,247.35,413599999.0
2007-07-10 20:00:00,247.35,247.41,247.33,247.38,843200003.0
2007-07-10 20:01:00,247.38,247.38,247.29,247.33,1135600003.0
2007-07-10 20:02:00,247.32,247.36,247.29,247.31,2050100004.0
2007-07-10 20:03:00,247.31,247.36,247.3,247.35,797799999.0
2007-07-10 20:04:00,247.35,247.35,247.3,247.31,251900000.0
2007-07-10 20:05:00,247.31,247.36,247.3,247.36,850300002.0
2007-07-10 20:06:00,247.36,247.41,247.31,247.365,652999998.0
2007-07-10 20:07:00,247.365,247.39,247.34,247.38,523900002.0
2007-07-10 20:08:00,247.39,247.41,247.38,247.38,127900000.0
2007-07-10 20:09:00,247.39,247.4,247.35,247.38,314900000.0
2007-07-10 20:10:00,247.38,247.48,247.36,247.48,831400000.0
2007-07-10 20:11:00,247.48,247.49,247.4,247.4,719400004.0
2007-07-10 20:12:00,247.4,247.44,247.395,247.43,428600003.0
2007-07-10 20:13:00,247.43,247.44,247.4,247.4,202300000.0
2007-07-10 20:14:00,247.4,247.44,247.36,247.4,787000001.0
2007-07-10 20:15:00,247.38,247.43,247.38,247.41,1270099998.0
2007-07-10 20:16:00,247.41,247.46,247.41,247.44,1408800007.0
2007-07-10 20:17:00,247.44,247.44,247.42,247.42,633300007.0
2007-07-10 20:18:00,247.42,247.44,247.42,247.44,175499996.0
2007-07-10 20:19:00,247.44,247.53,247.42,247.51,1142499993.0
2007-07-10 20:20:00,247.51,247.53,247.51,247.51,169700000.0
2007-07-10 20:21:00,247.51,247.52,247.47,247.47,260500000.0
2007-07-10 20:22:00,247.48,247.48,247.42,247.42,721400006.0
2007-07-10 20:23:00,247.42,247.43,247.35,247.39,1171100004.0
2007-07-10 20:24:00,247.39,247.43,247.38,247.42,629600006.0
2007-07-10 20:25:00,247.42,247.43,247.42,247.42,518900002.0
2007-07-10 20:26:00,247.42,247.42,247.4,247.4,86700000.0
2007-07-10 20:27:00,247.4,247.42,247.39,247.4,434199999.0
2007-07-10 20:28:00,247.4,247.42,247.39,247.42,303499999.0
2007-07-10 20:29:00,247.42,247.44,247.42,247.43,51500000.0
2007-07-10 20:30:00,247.43,247.43,247.4,247.4,521399993.0
2007-07-10 20:31:00,247.4,247.42,247.37,247.39,420999999.0
2007-07-10 20:32:00,247.39,247.4,247.36,247.4,442300000.0
2007-07-10 20:33:00,247.4,247.44,247.39,247.42,373200000.0
2007-07-10 20:34:00,247.42,247.47,247.41,247.45,500899994.0
2007-07-10 20:35:00,247.45,247.46,247.42,247.44,844699998.0
2007-07-10 20:36:00,247.44,247.46,247.41,247.42,611799999.0
2007-07-10 20:37:00,247.41,247.44,247.41,247.42,314199999.0
2007-07-10 20:38:00,247.42,247.43,247.4,247.43,726300003.0
2007-07-10 20:39:00,247.42,247.43,247.405,247.42,705799991.0
2007-07-10 20:40:00,247.42,247.43,247.37,247.39,300500000.0
2007-07-10 20:41:00,247.38,247.41,247.38,247.38,305700001.0
2007-07-10 20:42:00,247.38,247.39,247.35,247.36,689399993.0
2007-07-10 20:43:00,247.36,247.41,247.36,247.39,320500000.0
2007-07-10 20:44:00,247.39,247.39,247.37,247.39,264900000.0
2007-07-10 20:45:00,247.39,247.42,247.37,247.39,634900001.0
2007-07-10 20:46:00,247.39,247.42,247.39,247.42,105999999.0
2007-07-10 20:47:00,247.42,247.44,247.38,247.39,919500003.0
2007-07-10 20:48:00,247.39,247.39,247.3,247.31,289700000.0
2007-07-10 20:49:00,247.3,247.37,247.3,247.35,1234399998.0
2007-07-10 20:50:00,247.35,247.36,247.28,247.33,975400006.0
2007-07-10 20:51:00,247.34,247.38,247.325,247.37,677300004.0
2007-07-10 20:52:00,247.37,247.38,247.34,247.35,615000000.0
2007-07-10 20:53:00,247.35,247.37,247.34,247.36,201400000.0
2007-07-10 20:54:00,247.35,247.38,247.335,247.36,858800002.0
2007-07-10 20:55:00,247.36,247.37,247.3,247.32,489399999.0
2007-07-10 20:56:00,247.33,247.33,247.27,247.29,508000000.0
2007-07-10 20:57:00,247.29,247.32,247.28,247.31,556700000.0
2007-07-10 20:58:00,247.31,247.31,247.235,247.25,1051999992.0
2007-07-10 20:59:00,247.26,247.3,247.25,247.29,1351300000.0
2007-07-10 21:00:00,247.28,247.31,247.26,247.26,1002499996.0
2007-07-10 21:01:00,247.27,247.29,247.27,247.28,179600000.0
2007-07-10 21:02:00,247.28,247.31,247.28,247.28,464400000.0
2007-07-10 21:03:00,247.28,247.28,247.22,247.24,338000001.0
2007-07-10 21:04:00,247.24,247.26,247.22,247.22,550000004.0
2007-07-10 21:05:00,247.21,247.25,247.2,247.25,781499989.0
2007-07-10 21:06:00,247.25,247.26,247.22,247.22,497899999.0
2007-07-10 21:07:00,247.22,247.22,247.17,247.2,1141000005.0
2007-07-10 21:08:00,247.205,247.22,247.19,247.19,347300000.0
2007-07-10 21:09:00,247.19,247.23,247.18,247.19,609700000.0
2007-07-10 21:10:00,247.19,247.24,247.19,247.22,583900002.0
2007-07-10 21:11:00,247.22,247.22,247.16,247.16,236000000.0
2007-07-10 21:12:00,247.17,247.19,247.15,247.15,323099998.0
2007-07-10 21:13:00,247.15,247.16,247.14,247.16,275100001.0
2007-07-10 21:14:00,247.16,247.18,247.11,247.18,447699999.0
2007-07-10 21:15:00,247.16,247.23,247.16,247.23,1369599993.0
2007-07-10 21:16:00,247.23,247.23,247.18,247.2,267400000.0
2007-07-10 21:17:00,247.2,247.22,247.2,247.21,172699998.0
2007-07-10 21:18:00,247.21,247.24,247.19,247.24,511899998.0
2007-07-10 21:19:00,247.24,247.24,247.2,247.2,456700001.0
2007-07-10 21:20:00,247.21,247.22,247.2,247.21,107900000.0
2007-07-10 21:21:00,247.21,247.21,247.18,247.21,281400001.0
2007-07-10 21:22:00,247.22,247.26,247.22,247.26,139200001.0
2007-07-10 21:23:00,247.26,247.3,247.26,247.3,55700000.0
2007-07-10 21:24:00,247.33,247.36,247.33,247.35,216500004.0
2007-07-10 21:25:00,247.33,247.35,247.29,247.33,1042200009.0
2007-07-10 21:26:00,247.33,247.36,247.32,247.36,204700000.0
2007-07-10 21:27:00,247.37,247.37,247.29,247.3,362800001.0
2007-07-10 21:28:00,247.3,247.32,247.28,247.32,500199999.0
2007-07-10 21:29:00,247.33,247.34,247.3,247.34,774900007.0
2007-07-10 21:30:00,247.34,247.36,247.29,247.3,275900000.0
2007-07-10 21:31:00,247.31,247.31,247.25,247.27,683500001.0
2007-07-10 21:32:00,247.29,247.31,247.25,247.26,279200000.0
2007-07-10 21:33:00,247.27,247.29,247.26,247.27,482500000.0
2007-07-10 21:34:00,247.26,247.29,247.26,247.29,468299998.0
2007-07-10 21:35:00,247.27,247.29,247.27,247.27,279000000.0
2007-07-10 21:36:00,247.27,247.29,247.27,247.27,171100000.0
2007-07-10 21:37:00,247.27,247.27,247.21,247.26,759099998.0
2007-07-10 21:38:00,247.26,247.27,247.23,247.27,301100000.0
2007-07-10 21:39:00,247.26,247.26,247.22,247.24,426600000.0
2007-07-10 21:40:00,247.24,247.24,247.18,247.24,377100000.0
2007-07-10 21:41:00,247.24,247.24,247.21,247.24,287400000.0
2007-07-10 21:42:00,247.24,247.25,247.22,247.24,369300000.0
2007-07-10 21:43:00,247.24,247.27,247.23,247.24,1077000003.0
2007-07-10 21:44:00,247.24,247.25,247.23,247.25,387899996.0
2007-07-10 21:45:00,247.25,247.25,247.21,247.23,788399994.0
2007-07-10 21:46:00,247.23,247.25,247.23,247.25,161500000.0
2007-07-10 21:47:00,247.26,247.26,247.2,247.21,350500000.0
2007-07-10 21:48:00,247.2,247.27,247.2,247.27,475599999.0
2007-07-10 21:49:00,247.27,247.27,247.2,247.2,820900006.0
2007-07-10 21:50:00,247.19,247.26,247.19,247.26,309100000.0
2007-07-10 21:51:00,247.27,247.28,247.205,247.205,222300000.0
2007-07-10 21:52:00,247.22,247.22,247.19,247.22,185600000.0
2007-07-10 21:53:00,247.24,247.32,247.24,247.29,433399999.0
2007-07-10 21:54:00,247.31,247.33,247.3,247.33,211599999.0
2007-07-10 21:55:00,247.33,247.33,247.27,247.29,993600001.0
2007-07-10 21:56:00,247.29,247.3,247.28,247.3,322199994.0
2007-07-10 21:57:00,247.3,247.3,247.22,247.23,251100000.0
2007-07-10 21:58:00,247.235,247.27,247.235,247.27,203400000.0
2007-07-10 21:59:00,247.26,247.27,247.22,247.22,742300001.0
2007-07-10 22:00:00,247.22,247.22,247.19,247.19,659200001.0
2007-07-10 22:01:00,247.19,247.22,247.11,247.15,719200000.0
2007-07-10 22:02:00,247.15,247.16,247.05,247.105,757900000.0
2007-07-10 22:03:00,247.07,247.095,247.06,247.095,673500002.0
2007-07-10 22:04:00,247.1,247.165,247.1,247.16,346800000.0
2007-07-10 22:05:00,247.16,247.18,247.14,247.16,202800000.0
2007-07-10 22:06:00,247.16,247.16,247.11,247.12,86000000.0
2007-07-10 22:07:00,247.12,247.14,247.08,247.11,582400001.0
2007-07-10 22:08:00,247.13,247.13,247.11,247.11,166800000.0
2007-07-10 22:09:00,247.11,247.12,247.06,247.09,761500000.0
2007-07-10 22:10:00,247.09,247.12,247.05,247.08,240400000.0
2007-07-10 22:11:00,247.08,247.08,247.08,247.08,120000000.0
2007-07-10 22:12:00,247.08,247.09,247.05,247.08,167600000.0
2007-07-10 22:13:00,247.09,247.16,247.06,247.16,1027199993.0
2007-07-10 22:14:00,247.16,247.17,247.14,247.16,356700001.0
2007-07-10 22:15:00,247.16,247.17,247.13,247.15,743800003.0
2007-07-10 22:16:00,247.15,247.18,247.15,247.18,283300003.0
2007-07-10 22:17:00,247.18,247.19,247.18,247.18,68800000.0
2007-07-10 22:18:00,247.18,247.18,247.18,247.18,14800000.0
2007-07-10 22:19:00,247.18,247.18,247.18,247.18,35200000.0
2007-07-10 22:20:00,247.18,247.18,247.12,247.15,176200000.0
2007-07-10 22:21:00,247.15,247.17,247.13,247.135,224600000.0
2007-07-10 22:22:00,247.135,247.16,247.135,247.16,211799999.0
2007-07-10 22:23:00,247.16,247.18,247.1,247.1,247200000.0
2007-07-10 22:24:00,247.1,247.13,247.03,247.03,818700002.0
2007-07-10 22:25:00,247.03,247.07,247.03,247.06,182300001.0
2007-07-10 22:26:00,247.06,247.06,247.04,247.045,322000001.0
2007-07-10 22:27:00,247.045,247.06,247.02,247.03,279000000.0
2007-07-10 22:28:00,247.04,247.07,247.02,247.06,872299998.0
2007-07-10 22:29:00,247.06,247.06,246.98,246.98,595300000.0
2007-07-10 22:30:00,247.0,247.03,246.98,247.03,184700000.0
2007-07-10 22:31:00,247.03,247.05,247.02,247.03,216500000.0
2007-07-10 22:32:00,247.03,247.03,247.02,247.02,44400000.0
2007-07-10 22:33:00,247.02,247.02,247.02,247.02,3600000.0
2007-07-10 22:34:00,247.02,247.04,247.01,247.025,728200000.0
2007-07-10 22:35:00,247.025,247.07,247.02,247.05,216700000.0
2007-07-10 22:36:00,247.04,247.07,247.02,247.03,590100005.0
2007-07-10 22:37:00,247.03,247.06,247.03,247.06,363100001.0
2007-07-10 22:38:00,247.06,247.06,247.02,247.02,173199997.0
2007-07-10 22:39:00,247.03,247.03,247.02,247.02,28800000.0
2007-07-10 22:40:00,247.02,247.08,247.02,247.07,232300000.0
2007-07-10 22:41:00,247.07,247.07,247.0,247.01,428300001.0
2007-07-10 22:42:00,247.01,247.03,246.98,247.01,423000002.0
2007-07-10 22:43:00,247.005,247.01,246.97,247.0,434800000.0
2007-07-10 22:44:00,247.0,247.01,246.99,247.0,295500004.0
2007-07-10 22:45:00,247.0,247.0,246.955,246.965,230600000.0
2007-07-10 22:46:00,246.97,246.97,246.91,246.92,513500000.0
2007-07-10 22:47:00,246.92,246.92,246.9,246.92,450500000.0
2007-07-10 22:48:00,246.92,246.99,246.91,246.99,408099999.0
2007-07-10 22:49:00,246.99,247.05,246.98,247.03,233700000.0
2007-07-10 22:50:00,247.03,247.03,246.92,246.97,505900000.0
2007-07-10 22:51:00,246.97,247.01,246.95,246.97,216800000.0
2007-07-10 22:52:00,246.97,246.99,246.95,246.95,148999998.0
2007-07-10 22:53:00,246.95,246.97,246.91,246.91,225599999.0
2007-07-10 22:54:00,246.91,246.92,246.9,246.92,271600001.0
2007-07-10 22:55:00,246.92,246.96,246.92,246.96,96000000.0
2007-07-10 22:56:00,246.96,246.96,246.895,246.91,445699999.0
2007-07-10 22:57:00,246.89,246.93,246.89,246.91,327700000.0
2007-07-10 22:58:00,246.91,246.94,246.9,246.9,238200000.0
2007-07-10 22:59:00,246.9,246.9,246.83,246.88,414300002.0
2007-07-10 23:00:00,246.85,246.88,246.82,246.85,278500000.0
2007-07-10 23:01:00,246.85,246.86,246.8,246.86,204400000.0
2007-07-10 23:02:00,246.86,246.86,246.8,246.82,374900000.0
2007-07-10 23:03:00,246.82,246.83,246.8,246.82,80300000.0
2007-07-10 23:04:00,246.82,246.84,246.8,246.83,350100000.0
2007-07-10 23:05:00,246.83,246.83,246.76,246.76,317500000.0
2007-07-10 23:06:00,246.77,246.77,246.74,246.75,508800001.0
2007-07-10 23:07:00,246.75,246.81,246.75,246.77,248000000.0
2007-07-10 23:08:00,246.77,246.77,246.74,246.75,469700001.0
2007-07-10 23:09:00,246.75,246.76,246.74,246.75,359600008.0
2007-07-10 23:10:00,246.75,246.78,246.73,246.76,412299998.0
2007-07-10 23:11:00,246.76,246.77,246.75,246.77,84800000.0
2007-07-10 23:12:00,246.77,246.77,246.75,246.76,89600000.0
2007-07-10 23:13:00,246.73,246.76,246.72,246.72,199100002.0
2007-07-10 23:14:00,246.73,246.75,246.72,246.73,375000000.0
2007-07-10 23:15:00,246.73,246.74,246.73,246.74,8000000.0
2007-07-10 23:16:00,246.73,246.75,246.73,246.73,86300000.0
2007-07-10 23:17:00,246.73,246.73,246.72,246.72,24800000.0
2007-07-10 23:18:00,246.73,246.73,246.72,246.72,24000000.0
2007-07-10 23:19:00,246.72,246.73,246.7,246.7,166000000.0
2007-07-10 23:20:00,246.7,246.71,246.66,246.67,212500000.0
2007-07-10 23:21:00,246.68,246.7,246.675,246.69,180700000.0
2007-07-10 23:22:00,246.69,246.69,246.67,246.68,135200000.0
2007-07-10 23:23:00,246.67,246.69,246.66,246.675,279300000.0
2007-07-10 23:24:00,246.69,246.7,246.68,246.68,91100000.0
2007-07-10 23:25:00,246.68,246.7,246.68,246.68,47900000.0
2007-07-10 23:26:00,246.68,246.7,246.67,246.68,223000002.0
2007-07-10 23:27:00,246.68,246.7,246.67,246.67,670000010.0
2007-07-10 23:28:00,246.67,246.765,246.67,246.75,807999994.0
2007-07-10 23:29:00,246.745,246.75,246.74,246.74,150200000.0
2007-07-10 23:30:00,246.74,246.76,246.73,246.73,117600000.0
2007-07-10 23:31:00,246.73,246.755,246.73,246.745,238100000.0
2007-07-10 23:32:00,246.745,246.745,246.71,246.72,234500002.0
2007-07-10 23:33:00,246.72,246.795,246.63,246.63,741400005.0
2007-07-10 23:34:00,246.63,246.63,246.4,246.46,403900000.0
2007-07-10 23:35:00,246.47,246.55,246.47,246.52,695700000.0
2007-07-10 23:36:00,246.52,246.52,246.38,246.39,658099999.0
2007-07-10 23:37:00,246.41,246.41,246.32,246.36,193600000.0
2007-07-10 23:38:00,246.36,246.37,246.33,246.36,150300000.0
2007-07-10 23:39:00,246.37,246.38,246.36,246.38,90000000.0
2007-07-10 23:40:00,246.38,246.38,246.35,246.35,208000000.0
2007-07-10 23:41:00,246.36,246.36,246.31,246.32,116300000.0
2007-07-10 23:42:00,246.32,246.36,246.32,246.36,158800000.0
2007-07-10 23:43:00,246.35,246.37,246.32,246.37,131200000.0
2007-07-10 23:44:00,246.36,246.37,246.34,246.34,36800000.0
2007-07-10 23:45:00,246.34,246.36,246.115,246.115,435100000.0
2007-07-10 23:46:00,246.11,246.24,246.08,246.18,713700001.0
2007-07-10 23:47:00,246.175,246.2,245.9,245.98,644500001.0
2007-07-10 23:48:00,245.99,246.035,245.96,246.035,641500000.0
2007-07-10 23:49:00,246.035,246.09,246.02,246.09,529399999.0
2007-07-10 23:50:00,246.1,246.13,245.94,245.95,927599994.0
2007-07-10 23:51:00,245.94,246.11,245.87,246.11,894300000.0
2007-07-10 23:52:00,246.115,246.155,246.01,246.12,719600000.0
2007-07-10 23:53:00,246.12,246.12,245.99,246.11,793999999.0
2007-07-10 23:54:00,246.11,246.11,245.98,246.02,435200000.0
2007-07-10 23:55:00,246.02,246.11,246.02,246.045,393200000.0
2007-07-10 23:56:00,246.06,246.08,245.92,245.96,589300000.0
2007-07-10 23:57:00,245.96,246.02,245.87,245.94,604700000.0
2007-07-10 23:58:00,245.94,246.095,245.9,246.095,360800000.0
2007-07-10 23:59:00,246.095,246.125,246.04,246.09,560500000.0
2007-07-11 00:00:00,246.09,246.1,245.87,245.88,851137500.0
2007-07-11 00:01:00,245.875,245.915,245.84,245.89,622800000.0
2007-07-11 00:02:00,245.89,245.89,245.87,245.87,474399999.0
2007-07-11 00:03:00,245.87,245.89,245.78,245.78,726700001.0
2007-07-11 00:04:00,245.78,245.815,245.77,245.78,314900000.0
2007-07-11 00:05:00,245.78,245.82,245.745,245.775,350400000.0
2007-07-11 00:06:00,245.775,245.83,245.7,245.71,319400001.0
2007-07-11 00:07:00,245.7,245.76,245.64,245.71,367800000.0
2007-07-11 00:08:00,245.705,245.72,245.55,245.585,657800000.0
2007-07-11 00:09:00,245.585,245.62,245.54,245.55,408400000.0
2007-07-11 00:10:00,245.55,245.55,245.46,245.47,523548445.0
2007-07-11 00:11:00,245.47,245.52,245.41,245.48,323822669.0
2007-07-11 00:12:00,245.48,245.5,245.385,245.46,439387501.0
2007-07-11 00:13:00,245.46,245.47,245.41,245.42,803899996.0
2007-07-11 00:14:00,245.42,245.43,245.3,245.31,365400000.0
2007-07-11 00:15:00,245.31,245.32,245.25,245.27,803999999.0
2007-07-11 00:16:00,245.265,245.27,245.21,245.21,319400000.0
2007-07-11 00:17:00,245.21,245.245,245.185,245.21,492400001.0
2007-07-11 00:18:00,245.185,245.26,245.16,245.22,798100000.0
2007-07-11 00:19:00,245.22,245.26,245.19,245.23,544700001.0
2007-07-11 00:20:00,245.23,245.26,245.2,245.21,484300000.0
2007-07-11 00:21:00,245.21,245.29,245.205,245.225,484400000.0
2007-07-11 00:22:00,245.22,245.23,245.08,245.14,493100000.0
2007-07-11 00:23:00,245.14,245.165,245.06,245.12,501299999.0
2007-07-11 00:24:00,245.13,245.34,245.07,245.33,986299999.0
2007-07-11 00:25:00,245.34,245.42,245.29,245.38,1293200003.0
2007-07-11 00:26:00,245.39,245.48,245.29,245.42,921900001.0
2007-07-11 00:27:00,245.44,245.46,245.3,245.3,533300000.0
2007-07-11 00:28:00,245.3,245.47,245.28,245.46,627800002.0
2007-07-11 00:29:00,245.46,245.55,245.39,245.54,751599998.0
2007-07-11 00:30:00,245.54,245.67,245.51,245.67,613900000.0
2007-07-11 00:31:00,245.67,245.7,245.66,245.69,247899999.0
2007-07-11 00:32:00,245.68,245.89,245.66,245.82,690600000.0
2007-07-11 00:33:00,245.83,245.86,245.81,245.86,340300000.0
2007-07-11 00:34:00,245.85,245.9,245.84,245.89,212400000.0
2007-07-11 00:35:00,245.89,245.94,245.87,245.93,215400000.0
2007-07-11 00:36:00,245.93,245.97,245.91,245.91,473899999.0
2007-07-11 00:37:00,245.91,245.95,245.84,245.95,482400000.0
2007-07-11 00:38:00,245.94,245.98,245.93,245.96,283199999.0
2007-07-11 00:39:00,245.96,246.12,245.96,246.11,550400000.0
2007-07-11 00:40:00,246.11,246.2,246.06,246.17,1193900001.0
2007-07-11 00:41:00,246.17,246.17,246.1,246.12,425700000.0
2007-07-11 00:42:00,246.12,246.13,246.07,246.13,249500000.0
2007-07-11 00:43:00,246.13,246.18,246.13,246.16,183300000.0
2007-07-11 00:44:00,246.17,246.17,246.14,246.17,123299999.0
2007-07-11 00:45:00,246.16,246.18,246.11,246.14,184500000.0
2007-07-11 00:46:00,246.15,246.17,246.13,246.14,325400000.0
2007-07-11 00:47:00,246.14,246.17,246.13,246.16,182100000.0
2007-07-11 00:48:00,246.15,246.19,246.14,246.18,122700000.0
2007-07-11 00:49:00,246.18,246.18,246.13,246.17,158200000.0
2007-07-11 00:50:00,246.17,246.18,246.17,246.17,40400000.0
2007-07-11 00:51:00,246.16,246.17,246.09,246.15,248300000.0
2007-07-11 00:52:00,246.16,246.26,246.15,246.26,243100000.0
2007-07-11 00:53:00,246.26,246.35,246.26,246.26,447700000.0
2007-07-11 00:54:00,246.3,246.32,246.23,246.24,184000000.0
2007-07-11 00:55:00,246.24,246.24,246.08,246.19,351500001.0
2007-07-11 00:56:00,246.19,246.21,246.1,246.15,203699998.0
2007-07-11 00:57:00,246.14,246.18,246.12,246.13,314600001.0
2007-07-11 00:58:00,246.11,246.11,245.99,246.02,411600000.0
2007-07-11 00:59:00,246.02,246.02,245.84,245.88,542399999.0
2007-07-11 01:00:00,245.88,246.05,245.85,246.05,1129899996.0
2007-07-11 01:01:00,246.05,246.05,245.96,245.99,645099999.0
2007-07-11 01:02:00,246.01,246.01,245.96,245.99,136800000.0
2007-07-11 01:03:00,245.99,246.08,245.99,246.07,212500000.0
2007-07-11 01:04:00,246.07,246.09,246.02,246.085,354600000.0
2007-07-11 01:05:00,246.08,246.105,246.07,246.085,85700000.0
2007-07-11 01:06:00,246.08,246.12,246.08,246.12,286300000.0
2007-07-11 01:07:00,246.12,246.12,246.06,246.11,454900002.0
2007-07-11 01:08:00,246.08,246.11,246.08,246.1,229999999.0
2007-07-11 01:09:00,246.1,246.11,246.1,246.11,97900000.0
2007-07-11 01:10:00,246.11,246.13,246.11,246.13,60700000.0
2007-07-11 01:11:00,246.13,246.23,246.11,246.22,270200001.0
2007-07-11 01:12:00,246.22,246.32,246.22,246.32,344100000.0
2007-07-11 01:13:00,246.32,246.39,246.31,246.39,888400000.0
2007-07-11 01:14:00,246.39,246.39,246.29,246.33,1132600004.0
2007-07-11 01:15:00,246.34,246.35,246.3,246.32,516900000.0
2007-07-11 01:16:00,246.315,246.32,246.23,246.25,173300000.0
2007-07-11 01:17:00,246.25,246.315,246.25,246.3,136300000.0
2007-07-11 01:18:00,246.3,246.32,246.29,246.29,199700000.0
2007-07-11 01:19:00,246.29,246.31,246.24,246.3,665400000.0
2007-07-11 01:20:00,246.3,246.365,246.29,246.34,307999999.0
2007-07-11 01:21:00,246.34,246.385,246.33,246.37,397700000.0
2007-07-11 01:22:00,246.34,246.37,246.31,246.365,451500000.0
2007-07-11 01:23:00,246.365,246.41,246.365,246.39,331300000.0
2007-07-11 01:24:00,246.39,246.42,246.37,246.42,268000002.0
2007-07-11 01:25:00,246.42,246.49,246.4,246.48,282800000.0
2007-07-11 01:26:00,246.48,246.51,246.45,246.47,446300000.0
2007-07-11 01:27:00,246.47,246.47,246.4,246.44,715500002.0
2007-07-11 01:28:00,246.43,246.45,246.365,246.45,525700000.0
2007-07-11 01:29:00,246.45,246.505,246.42,246.5,562900000.0
2007-07-11 01:30:00,246.5,246.55,246.48,246.525,272000000.0
2007-07-11 01:31:00,246.53,246.55,246.53,246.55,109600000.0
2007-07-11 01:32:00,246.545,246.55,246.52,246.545,250200000.0
2007-07-11 01:33:00,246.545,246.56,246.49,246.555,828300001.0
2007-07-11 01:34:00,246.545,246.61,246.54,246.61,365100000.0
2007-07-11 01:35:00,246.61,246.64,246.61,246.635,272700000.0
2007-07-11 01:36:00,246.64,246.69,246.64,246.67,262000000.0
2007-07-11 01:37:00,246.66,246.69,246.65,246.67,467100000.0
2007-07-11 01:38:00,246.65,246.76,246.65,246.67,360900000.0
2007-07-11 01:39:00,246.68,246.71,246.66,246.7,637299998.0
2007-07-11 01:40:00,246.69,246.71,246.59,246.6,441300002.0
2007-07-11 01:41:00,246.6,246.63,246.55,246.61,715800004.0
2007-07-11 01:42:00,246.6,246.7,246.6,246.66,461600001.0
2007-07-11 01:43:00,246.66,246.66,246.62,246.66,111800000.0
2007-07-11 01:44:00,246.66,246.71,246.64,246.7,171700000.0
2007-07-11 01:45:00,246.71,246.74,246.67,246.72,675100004.0
2007-07-11 01:46:00,246.72,246.75,246.69,246.73,594300000.0
2007-07-11 01:47:00,246.75,246.8,246.72,246.77,599899999.0
2007-07-11 01:48:00,246.77,246.79,246.72,246.76,499199999.0
2007-07-11 01:49:00,246.74,246.77,246.74,246.77,189300000.0
2007-07-11 01:50:00,246.77,246.77,246.72,246.73,171900000.0
2007-07-11 01:51:00,246.73,246.76,246.68,246.71,682300001.0
2007-07-11 01:52:00,246.71,246.79,246.69,246.78,629999999.0
2007-07-11 01:53:00,246.78,246.87,246.78,246.85,381800000.0
2007-07-11 01:54:00,246.83,246.89,246.82,246.84,1398400001.0
2007-07-11 01:55:00,246.85,246.87,246.83,246.84,809400004.0
2007-07-11 01:56:00,246.84,246.84,246.77,246.77,350800000.0
2007-07-11 01:57:00,246.77,246.805,246.77,246.79,337800000.0
2007-07-11 01:58:00,246.78,246.84,246.77,246.83,361700002.0
2007-07-11 01:59:00,246.84,246.84,246.68,246.69,1221000001.0
2007-07-11 02:00:00,246.69,246.73,246.69,246.71,627200002.0
2007-07-11 02:01:00,246.71,246.71,246.66,246.7,476100000.0
2007-07-11 02:02:00,246.7,246.73,246.68,246.73,332499999.0
2007-07-11 02:03:00,246.74,246.74,246.68,246.69,632300000.0
2007-07-11 02:04:00,246.69,246.73,246.68,246.69,421100000.0
2007-07-11 02:05:00,246.68,246.69,246.61,246.62,930899998.0
2007-07-11 02:06:00,246.62,246.67,246.62,246.665,572400001.0
2007-07-11 02:07:00,246.665,246.68,246.66,246.68,366399998.0
2007-07-11 02:08:00,246.68,246.68,246.545,246.57,541599998.0
2007-07-11 02:09:00,246.57,246.57,246.5,246.5,672199996.0
2007-07-11 02:10:00,246.5,246.56,246.5,246.53,676600000.0
2007-07-11 02:11:00,246.55,246.55,246.5,246.53,695100001.0
2007-07-11 02:12:00,246.53,246.55,246.5,246.53,609500000.0
2007-07-11 02:13:00,246.53,246.55,246.52,246.54,540800000.0
2007-07-11 02:14:00,246.54,246.59,246.52,246.56,1231800006.0
2007-07-11 02:15:00,246.55,246.58,246.53,246.55,643900007.0
2007-07-11 02:16:00,246.55,246.62,246.535,246.62,97500000.0
2007-07-11 02:17:00,246.62,246.62,246.58,246.59,254700000.0
2007-07-11 02:18:00,246.59,246.61,246.57,246.59,763400000.0
2007-07-11 02:19:00,246.6,246.61,246.55,246.57,425599998.0
2007-07-11 02:20:00,246.57,246.58,246.55,246.57,295900004.0
2007-07-11 02:21:00,246.57,246.58,246.57,246.58,45200000.0
2007-07-11 02:22:00,246.58,246.6,246.55,246.55,476100000.0
2007-07-11 02:23:00,246.55,246.57,246.55,246.55,231599998.0
2007-07-11 02:24:00,246.56,246.58,246.55,246.57,1062300003.0
2007-07-11 02:25:00,246.57,246.59,246.56,246.57,398700000.0
2007-07-11 02:26:00,246.59,246.65,246.58,246.6,692399994.0
2007-07-11 02:27:00,246.61,246.68,246.6,246.64,818199999.0
2007-07-11 02:28:00,246.64,246.69,246.62,246.68,1102100004.0
2007-07-11 02:29:00,246.68,246.68,246.64,246.66,667800005.0
2007-07-11 02:30:00,246.66,246.67,246.64,246.64,469249999.0
2007-07-11 02:31:00,246.64,246.71,246.64,246.71,543100002.0
2007-07-11 02:32:00,246.71,246.73,246.7,246.7,583000000.0
2007-07-11 02:33:00,246.7,246.73,246.7,246.73,156700000.0
2007-07-11 02:34:00,246.73,246.73,246.69,246.69,465100003.0
2007-07-11 02:35:00,246.69,246.8,246.69,246.79,764100001.0
2007-07-11 02:36:00,246.79,246.8,246.73,246.73,531500000.0
2007-07-11 02:37:00,246.73,246.79,246.69,246.745,612499998.0
2007-07-11 02:38:00,246.75,246.81,246.75,246.8,377900000.0
2007-07-11 02:39:00,246.8,246.82,246.79,246.8,483400001.0
2007-07-11 02:40:00,246.8,246.82,246.77,246.81,600200005.0
2007-07-11 02:41:00,246.82,246.83,246.8,246.83,563399999.0
2007-07-11 02:42:00,246.83,246.9,246.81,246.88,684900000.0
2007-07-11 02:43:00,246.88,246.885,246.86,246.88,354600000.0
2007-07-11 02:44:00,246.88,246.88,246.835,246.855,477300000.0
2007-07-11 02:45:00,246.85,246.86,246.835,246.855,343099999.0
2007-07-11 02:46:00,246.84,246.84,246.79,246.79,470799999.0
2007-07-11 02:47:00,246.79,246.82,246.755,246.8,385300000.0
2007-07-11 02:48:00,246.8,246.8,246.75,246.75,216400000.0
2007-07-11 02:49:00,246.74,246.76,246.68,246.72,410800000.0
2007-07-11 02:50:00,246.72,246.72,246.63,246.69,1094800003.0
2007-07-11 02:51:00,246.68,246.75,246.65,246.725,697999998.0
2007-07-11 02:52:00,246.725,246.74,246.7,246.72,519700001.0
2007-07-11 02:53:00,246.72,246.74,246.7,246.74,739900000.0
2007-07-11 02:54:00,246.74,246.76,246.73,246.75,827199998.0
2007-07-11 02:55:00,246.74,246.755,246.71,246.72,706300002.0
2007-07-11 02:56:00,246.72,246.73,246.7,246.72,397999999.0
2007-07-11 02:57:00,246.73,246.74,246.71,246.72,549499997.0
2007-07-11 02:58:00,246.72,246.77,246.71,246.77,660900007.0
2007-07-11 02:59:00,246.77,246.77,246.75,246.76,235200000.0
2007-07-11 03:00:00,246.76,246.77,246.73,246.76,505600000.0
2007-07-11 03:01:00,246.76,246.76,246.7,246.71,858100003.0
2007-07-11 03:02:00,246.72,246.75,246.71,246.74,202000000.0
2007-07-11 03:03:00,246.75,246.76,246.74,246.75,306800000.0
2007-07-11 03:04:00,246.75,246.76,246.74,246.76,97100000.0
2007-07-11 03:05:00,246.76,246.76,246.72,246.72,692199998.0
2007-07-11 03:06:00,246.72,246.725,246.68,246.725,756399999.0
2007-07-11 03:07:00,246.725,246.735,246.645,246.655,623200002.0
2007-07-11 03:08:00,246.66,246.705,246.58,246.6,696700000.0
2007-07-11 03:09:00,246.6,246.6,246.51,246.53,804100000.0
2007-07-11 03:10:00,246.53,246.63,246.52,246.575,692399999.0
2007-07-11 03:11:00,246.57,246.58,246.53,246.54,527599999.0
2007-07-11 03:12:00,246.535,246.55,246.51,246.51,471300000.0
2007-07-11 03:13:00,246.51,246.53,246.51,246.51,396499995.0
2007-07-11 03:14:00,246.51,246.56,246.51,246.56,311600001.0
2007-07-11 03:15:00,246.56,246.62,246.55,246.58,838899995.0
2007-07-11 03:16:00,246.58,246.63,246.575,246.63,630300000.0
2007-07-11 03:17:00,246.63,246.7,246.62,246.66,760300000.0
2007-07-11 03:18:00,246.66,246.68,246.65,246.67,318300001.0
2007-07-11 03:19:00,246.67,246.695,246.66,246.695,335850000.0
2007-07-11 03:20:00,246.69,246.72,246.63,246.63,338900000.0
2007-07-11 03:21:00,246.63,246.63,246.6,246.63,244799999.0
2007-07-11 03:22:00,246.64,246.645,246.59,246.61,279700000.0
2007-07-11 03:23:00,246.6,246.62,246.595,246.61,495000001.0
2007-07-11 03:24:00,246.62,246.64,246.605,246.605,246100000.0
2007-07-11 03:25:00,246.61,246.61,246.555,246.555,358199999.0
2007-07-11 03:26:00,246.56,246.58,246.55,246.55,327400000.0
2007-07-11 03:27:00,246.55,246.565,246.53,246.53,651199999.0
2007-07-11 03:28:00,246.54,246.57,246.53,246.57,157200000.0
2007-07-11 03:29:00,246.57,246.625,246.57,246.625,507499999.0
2007-07-11 03:30:00,246.62,246.62,246.575,246.6,427100000.0
2007-07-11 03:31:00,246.6,246.605,246.57,246.605,387299998.0
2007-07-11 03:32:00,246.61,246.64,246.61,246.64,67900000.0
2007-07-11 03:33:00,246.64,246.66,246.605,246.66,276700000.0
2007-07-11 03:34:00,246.665,246.72,246.635,246.72,1018700010.0
2007-07-11 03:35:00,246.71,246.735,246.665,246.685,542700000.0
2007-07-11 03:36:00,246.685,246.7,246.66,246.66,292100000.0
2007-07-11 03:37:00,246.66,246.665,246.62,246.645,259699999.0
2007-07-11 03:38:00,246.65,246.67,246.62,246.655,1261599998.0
2007-07-11 03:39:00,246.66,246.68,246.61,246.62,573100001.0
2007-07-11 03:40:00,246.63,246.65,246.62,246.64,321400000.0
2007-07-11 03:41:00,246.64,246.65,246.63,246.65,125700000.0
2007-07-11 03:42:00,246.65,246.65,246.63,246.63,36650000.0
2007-07-11 03:43:00,246.63,246.65,246.62,246.635,343100000.0
2007-07-11 03:44:00,246.635,246.645,246.63,246.635,127200001.0
2007-07-11 03:45:00,246.635,246.665,246.635,246.655,128100000.0
2007-07-11 03:46:00,246.655,246.67,246.655,246.665,98800001.0
2007-07-11 03:47:00,246.66,246.66,246.64,246.64,246600000.0
2007-07-11 03:48:00,246.64,246.64,246.635,246.64,207600000.0
2007-07-11 03:49:00,246.64,246.66,246.62,246.62,472500000.0
2007-07-11 03:50:00,246.62,246.64,246.62,246.62,504400002.0
2007-07-11 03:51:00,246.62,246.62,246.61,246.61,150000000.0
2007-07-11 03:52:00,246.61,246.62,246.55,246.58,629800000.0
2007-07-11 03:53:00,246.58,246.6,246.56,246.58,454300001.0
2007-07-11 03:54:00,246.58,246.59,246.56,246.57,369900000.0
2007-07-11 03:55:00,246.57,246.58,246.5,246.51,1390399989.0
2007-07-11 03:56:00,246.51,246.53,246.49,246.53,448300000.0
2007-07-11 03:57:00,246.53,246.53,246.49,246.53,377500000.0
2007-07-11 03:58:00,246.52,246.53,246.49,246.51,483400001.0
2007-07-11 03:59:00,246.51,246.51,246.46,246.47,753500002.0
2007-07-11 04:00:00,246.47,246.49,246.46,246.47,1119300001.0
2007-07-11 04:01:00,246.47,246.48,246.47,246.47,291500000.0
2007-07-11 04:02:00,246.47,246.51,246.47,246.48,211600000.0
2007-07-11 04:03:00,246.48,246.52,246.48,246.51,180800000.0
2007-07-11 04:04:00,246.51,246.53,246.48,246.5,617599996.0
2007-07-11 04:05:00,246.5,246.54,246.47,246.49,850300002.0
2007-07-11 04:06:00,246.49,246.52,246.47,246.49,425100000.0
2007-07-11 04:07:00,246.49,246.51,246.48,246.51,378700000.0
2007-07-11 04:08:00,246.51,246.51,246.5,246.5,19000000.0
2007-07-11 04:09:00,246.5,246.52,246.475,246.48,288100003.0
2007-07-11 04:10:00,246.48,246.5,246.47,246.5,264400004.0
2007-07-11 04:11:00,246.5,246.52,246.49,246.5,418900001.0
2007-07-11 04:12:00,246.5,246.51,246.49,246.49,406500000.0
2007-07-11 04:13:00,246.5,246.5,246.44,246.47,433900000.0
2007-07-11 04:14:00,246.47,246.47,246.47,246.47,70000000.0
2007-07-11 04:15:00,246.47,246.47,246.47,246.47,20000000.0
2007-07-11 04:16:00,246.47,246.47,246.425,246.47,249600000.0
2007-07-11 04:17:00,246.45,246.48,246.415,246.47,505400000.0
2007-07-11 04:18:00,246.48,246.48,246.45,246.47,60600000.0
2007-07-11 04:19:00,246.47,246.49,246.46,246.49,301899999.0
2007-07-11 04:20:00,246.49,246.56,246.49,246.55,548400001.0
2007-07-11 04:21:00,246.55,246.57,246.54,246.57,311000000.0
2007-07-11 04:22:00,246.57,246.57,246.54,246.55,225500000.0
2007-07-11 04:23:00,246.55,246.58,246.55,246.57,230200000.0
2007-07-11 04:24:00,246.58,246.61,246.58,246.59,179000000.0
2007-07-11 04:25:00,246.6,246.62,246.58,246.61,282900000.0
2007-07-11 04:26:00,246.62,246.62,246.58,246.59,355400000.0
2007-07-11 04:27:00,246.6,246.61,246.58,246.6,546000000.0
2007-07-11 04:28:00,246.6,246.61,246.58,246.61,262799999.0
2007-07-11 04:29:00,246.59,246.6,246.575,246.575,297900001.0
2007-07-11 04:30:00,246.575,246.6,246.57,246.58,571399999.0
2007-07-11 04:31:00,246.58,246.58,246.555,246.57,342600000.0
2007-07-11 04:32:00,246.57,246.58,246.56,246.57,270300000.0
2007-07-11 04:33:00,246.56,246.58,246.55,246.56,608200000.0
2007-07-11 04:34:00,246.56,246.575,246.54,246.57,283000003.0
2007-07-11 04:35:00,246.56,246.56,246.55,246.56,56000000.0
2007-07-11 04:36:00,246.57,246.57,246.52,246.53,237400000.0
2007-07-11 04:37:00,246.53,246.53,246.52,246.53,150300000.0
2007-07-11 04:38:00,246.53,246.53,246.425,246.47,438500000.0
2007-07-11 04:39:00,246.47,246.47,246.42,246.43,644200004.0
2007-07-11 04:40:00,246.43,246.45,246.43,246.45,437000005.0
2007-07-11 04:41:00,246.44,246.44,246.43,246.43,175300000.0
2007-07-11 04:42:00,246.43,246.43,246.41,246.41,479400000.0
2007-07-11 04:43:00,246.41,246.41,246.37,246.39,382900000.0
2007-07-11 04:44:00,246.4,246.41,246.38,246.39,138600000.0
2007-07-11 04:45:00,246.38,246.4,246.37,246.38,98800000.0
2007-07-11 04:46:00,246.38,246.38,246.36,246.37,160500000.0
2007-07-11 04:47:00,246.37,246.39,246.37,246.39,172900000.0
2007-07-11 04:48:00,246.39,246.41,246.39,246.41,157300000.0
2007-07-11 04:49:00,246.41,246.44,246.41,246.41,229200001.0
2007-07-11 04:50:00,246.42,246.44,246.41,246.42,218500000.0
2007-07-11 04:51:00,246.43,246.43,246.42,246.42,14400000.0
2007-07-11 04:52:00,246.42,246.43,246.41,246.42,58400000.0
2007-07-11 04:53:00,246.42,246.43,246.42,246.43,194500000.0
2007-07-11 04:54:00,246.43,246.43,246.41,246.41,163400000.0
2007-07-11 04:55:00,246.41,246.44,246.41,246.44,142800000.0
2007-07-11 04:56:00,246.44,246.44,246.42,246.44,114400000.0
2007-07-11 04:57:00,246.44,246.49,246.44,246.49,222899999.0
2007-07-11 04:58:00,246.475,246.53,246.465,246.53,551899999.0
2007-07-11 04:59:00,246.53,246.53,246.5,246.51,136400000.0
2007-07-11 05:00:00,246.52,246.52,246.47,246.47,178800000.0
2007-07-11 05:01:00,246.46,246.46,246.395,246.405,345100001.0
2007-07-11 05:02:00,246.41,246.43,246.39,246.41,689700000.0
2007-07-11 05:03:00,246.4,246.44,246.395,246.44,436100000.0
2007-07-11 05:04:00,246.44,246.44,246.42,246.42,229100000.0
2007-07-11 05:05:00,246.42,246.43,246.41,246.43,554600003.0
2007-07-11 05:06:00,246.43,246.44,246.41,246.44,444299999.0
2007-07-11 05:07:00,246.44,246.44,246.42,246.42,42200000.0
2007-07-11 05:08:00,246.43,246.45,246.42,246.42,252000000.0
2007-07-11 05:09:00,246.43,246.46,246.41,246.44,633499999.0
2007-07-11 05:10:00,246.46,246.47,246.44,246.46,455100000.0
2007-07-11 05:11:00,246.46,246.48,246.45,246.47,550000000.0
2007-07-11 05:12:00,246.47,246.47,246.45,246.45,233799998.0
2007-07-11 05:13:00,246.46,246.46,246.445,246.45,41200000.0
2007-07-11 05:14:00,246.45,246.46,246.45,246.45,124000000.0
2007-07-11 05:15:00,246.46,246.47,246.395,246.41,412700002.0
2007-07-11 05:16:00,246.42,246.46,246.42,246.43,416999999.0
2007-07-11 05:17:00,246.43,246.46,246.42,246.44,295600000.0
2007-07-11 05:18:00,246.44,246.45,246.42,246.43,79600000.0
2007-07-11 05:19:00,246.43,246.44,246.42,246.43,360000004.0
2007-07-11 05:20:00,246.43,246.43,246.41,246.42,298900000.0
2007-07-11 05:21:00,246.42,246.43,246.37,246.39,283100000.0
2007-07-11 05:22:00,246.39,246.41,246.38,246.41,309700000.0
2007-07-11 05:23:00,246.41,246.43,246.4,246.4,365600000.0
2007-07-11 05:24:00,246.4,246.45,246.4,246.42,570799999.0
2007-07-11 05:25:00,246.43,246.47,246.41,246.47,643899995.0
2007-07-11 05:26:00,246.46,246.46,246.44,246.44,319399999.0
2007-07-11 05:27:00,246.44,246.44,246.39,246.42,1040699996.0
2007-07-11 05:28:00,246.42,246.47,246.42,246.46,655099990.0
2007-07-11 05:29:00,246.46,246.53,246.46,246.52,570900003.0
2007-07-11 05:30:00,246.52,246.565,246.52,246.56,228000000.0
2007-07-11 05:31:00,246.56,246.6,246.55,246.59,571200000.0
2007-07-11 05:32:00,246.59,246.59,246.475,246.5,1081199999.0
2007-07-11 05:33:00,246.5,246.54,246.49,246.5,504000003.0
2007-07-11 05:34:00,246.5,246.52,246.49,246.505,340900000.0
2007-07-11 05:35:00,246.52,246.52,246.5,246.5,218700000.0
2007-07-11 05:36:00,246.5,246.5,246.44,246.44,606600001.0
2007-07-11 05:37:00,246.44,246.485,246.44,246.48,249800000.0
2007-07-11 05:38:00,246.47,246.48,246.435,246.46,282600000.0
2007-07-11 05:39:00,246.46,246.46,246.43,246.445,193500000.0
2007-07-11 05:40:00,246.44,246.45,246.42,246.43,294000000.0
2007-07-11 05:41:00,246.43,246.44,246.41,246.415,81900000.0
2007-07-11 05:42:00,246.415,246.435,246.41,246.43,78700000.0
2007-07-11 05:43:00,246.43,246.46,246.41,246.45,283300000.0
2007-07-11 05:44:00,246.45,246.48,246.435,246.44,227900000.0
2007-07-11 05:45:00,246.45,246.46,246.395,246.405,190400000.0
2007-07-11 05:46:00,246.405,246.41,246.375,246.41,239000000.0
2007-07-11 05:47:00,246.41,246.42,246.4,246.41,47900000.0
2007-07-11 05:48:00,246.41,246.41,246.4,246.41,45500000.0
2007-07-11 05:49:00,246.41,246.41,246.37,246.37,116400000.0
2007-07-11 05:50:00,246.37,246.39,246.37,246.37,119700000.0
2007-07-11 05:51:00,246.37,246.39,246.37,246.37,168000000.0
2007-07-11 05:52:00,246.38,246.39,246.38,246.38,186100000.0
2007-07-11 05:53:00,246.38,246.4,246.36,246.38,592200000.0
2007-07-11 05:54:00,246.38,246.39,246.37,246.39,332700000.0
2007-07-11 05:55:00,246.39,246.395,246.36,246.38,450699999.0
2007-07-11 05:56:00,246.375,246.39,246.365,246.37,232700001.0
2007-07-11 05:57:00,246.37,246.395,246.365,246.395,449799997.0
2007-07-11 05:58:00,246.39,246.39,246.37,246.37,289300000.0
2007-07-11 05:59:00,246.37,246.39,246.365,246.375,348600000.0
2007-07-11 06:00:00,246.375,246.39,246.36,246.36,105900001.0
2007-07-11 06:01:00,246.37,246.41,246.37,246.38,172100000.0
2007-07-11 06:02:00,246.38,246.39,246.37,246.39,138200001.0
2007-07-11 06:03:00,246.39,246.39,246.37,246.37,118200000.0
2007-07-11 06:04:00,246.36,246.39,246.36,246.38,85000000.0
2007-07-11 06:05:00,246.37,246.39,246.35,246.37,184500000.0
2007-07-11 06:06:00,246.37,246.37,246.34,246.36,392500000.0
2007-07-11 06:07:00,246.35,246.4,246.35,246.37,517799998.0
2007-07-11 06:08:00,246.37,246.39,246.37,246.39,426100002.0
2007-07-11 06:09:00,246.39,246.4,246.39,246.39,54300000.0
2007-07-11 06:10:00,246.39,246.405,246.37,246.37,238000000.0
2007-07-11 06:11:00,246.37,246.39,246.36,246.39,304000005.0
2007-07-11 06:12:00,246.39,246.395,246.37,246.395,236600000.0
2007-07-11 06:13:00,246.395,246.43,246.39,246.41,374899999.0
2007-07-11 06:14:00,246.41,246.42,246.41,246.41,125100000.0
2007-07-11 06:15:00,246.41,246.45,246.4,246.43,172700001.0
2007-07-11 06:16:00,246.45,246.45,246.4,246.4,83100000.0
2007-07-11 06:17:00,246.4,246.44,246.4,246.44,248300000.0
2007-07-11 06:18:00,246.46,246.48,246.46,246.48,93100000.0
2007-07-11 06:19:00,246.465,246.51,246.465,246.49,252300000.0
2007-07-11 06:20:00,246.49,246.5,246.49,246.5,15100000.0
2007-07-11 06:21:00,246.5,246.52,246.5,246.51,70400000.0
2007-07-11 06:22:00,246.51,246.53,246.51,246.53,85700000.0
2007-07-11 06:23:00,246.51,246.53,246.51,246.53,83100000.0
2007-07-11 06:24:00,246.53,246.53,246.52,246.53,41700000.0
2007-07-11 06:25:00,246.53,246.53,246.52,246.53,16200000.0
2007-07-11 06:26:00,246.54,246.55,246.53,246.55,166599999.0
2007-07-11 06:27:00,246.54,246.57,246.54,246.56,535400004.0
2007-07-11 06:28:00,246.56,246.57,246.55,246.56,419300003.0
2007-07-11 06:29:00,246.57,246.59,246.56,246.58,178300001.0
2007-07-11 06:30:00,246.57,246.59,246.57,246.57,98500000.0
2007-07-11 06:31:00,246.57,246.57,246.55,246.55,198199999.0
2007-07-11 06:32:00,246.55,246.56,246.53,246.55,385100000.0
2007-07-11 06:33:00,246.54,246.57,246.52,246.53,856799999.0
2007-07-11 06:34:00,246.53,246.54,246.52,246.54,213000000.0
2007-07-11 06:35:00,246.54,246.56,246.53,246.55,362700002.0
2007-07-11 06:36:00,246.55,246.61,246.55,246.59,443400000.0
2007-07-11 06:37:00,246.59,246.685,246.59,246.64,996400004.0
2007-07-11 06:38:00,246.65,246.67,246.57,246.61,727200000.0
2007-07-11 06:39:00,246.62,246.65,246.55,246.57,975399999.0
2007-07-11 06:40:00,246.56,246.57,246.54,246.56,558800001.0
2007-07-11 06:41:00,246.56,246.56,246.52,246.56,241299999.0
2007-07-11 06:42:00,246.55,246.55,246.54,246.54,85900000.0
2007-07-11 06:43:00,246.54,246.56,246.53,246.56,114100000.0
2007-07-11 06:44:00,246.56,246.56,246.55,246.55,273100000.0
2007-07-11 06:45:00,246.54,246.55,246.52,246.55,217100000.0
2007-07-11 06:46:00,246.55,246.55,246.53,246.53,192999999.0
2007-07-11 06:47:00,246.54,246.55,246.51,246.52,147100000.0
2007-07-11 06:48:00,246.52,246.52,246.49,246.51,148800000.0
2007-07-11 06:49:00,246.51,246.51,246.49,246.51,276900000.0
2007-07-11 06:50:00,246.52,246.52,246.46,246.46,351200000.0
2007-07-11 06:51:00,246.46,246.47,246.45,246.45,140600000.0
2007-07-11 06:52:00,246.46,246.49,246.46,246.46,412799999.0
2007-07-11 06:53:00,246.47,246.51,246.47,246.505,390099996.0
2007-07-11 06:54:00,246.5,246.51,246.5,246.51,156699998.0
2007-07-11 06:55:00,246.51,246.51,246.49,246.51,85800000.0
2007-07-11 06:56:00,246.51,246.51,246.49,246.49,153700000.0
2007-07-11 06:57:00,246.49,246.5,246.47,246.47,507700001.0
2007-07-11 06:58:00,246.48,246.5,246.45,246.47,732200002.0
2007-07-11 06:59:00,246.47,246.48,246.445,246.47,444399999.0
2007-07-11 07:00:00,246.47,246.47,246.44,246.46,251900001.0
2007-07-11 07:01:00,246.46,246.465,246.43,246.455,694300001.0
2007-07-11 07:02:00,246.455,246.47,246.45,246.45,469800000.0
2007-07-11 07:03:00,246.45,246.455,246.41,246.42,306400000.0
2007-07-11 07:04:00,246.41,246.42,246.37,246.41,349200000.0
2007-07-11 07:05:00,246.42,246.44,246.42,246.43,143600000.0
2007-07-11 07:06:00,246.43,246.44,246.4,246.42,125400000.0
2007-07-11 07:07:00,246.42,246.43,246.4,246.43,78400000.0
2007-07-11 07:08:00,246.42,246.44,246.4,246.41,259700000.0
2007-07-11 07:09:00,246.41,246.43,246.38,246.41,192400000.0
2007-07-11 07:10:00,246.42,246.44,246.41,246.43,149000000.0
2007-07-11 07:11:00,246.44,246.44,246.41,246.43,64400000.0
2007-07-11 07:12:00,246.42,246.44,246.41,246.44,164300000.0
2007-07-11 07:13:00,246.44,246.44,246.41,246.42,192600000.0
2007-07-11 07:14:00,246.42,246.43,246.41,246.41,299800000.0
2007-07-11 07:15:00,246.43,246.43,246.41,246.41,423799999.0
2007-07-11 07:16:00,246.41,246.42,246.37,246.38,487400001.0
2007-07-11 07:17:00,246.37,246.38,246.29,246.32,776800006.0
2007-07-11 07:18:00,246.32,246.33,246.28,246.32,455300000.0
2007-07-11 07:19:00,246.32,246.34,246.245,246.3,551900001.0
2007-07-11 07:20:00,246.3,246.3,246.27,246.28,387300000.0
2007-07-11 07:21:00,246.28,246.28,246.17,246.17,1401200001.0
2007-07-11 07:22:00,246.17,246.2,246.16,246.2,550700003.0
2007-07-11 07:23:00,246.21,246.22,246.155,246.18,222500000.0
2007-07-11 07:24:00,246.18,246.22,246.14,246.15,505900000.0
2007-07-11 07:25:00,246.16,246.16,246.04,246.1,502499998.0
2007-07-11 07:26:00,246.1,246.12,245.985,245.985,471200000.0
2007-07-11 07:27:00,245.985,246.03,245.93,246.02,358699999.0
2007-07-11 07:28:00,246.02,246.03,245.92,245.95,610600001.0
2007-07-11 07:29:00,245.96,245.99,245.93,245.97,276700000.0
2007-07-11 07:30:00,245.97,246.01,245.925,245.95,268600000.0
2007-07-11 07:31:00,245.95,245.955,245.86,245.895,829600002.0
2007-07-11 07:32:00,245.91,245.97,245.9,245.96,962399995.0
2007-07-11 07:33:00,245.97,246.0,245.93,245.96,411700002.0
2007-07-11 07:34:00,245.98,245.99,245.96,245.97,140000000.0
2007-07-11 07:35:00,245.97,245.99,245.855,245.91,469900002.0
2007-07-11 07:36:00,245.92,245.94,245.86,245.89,467299998.0
2007-07-11 07:37:00,245.89,245.9,245.72,245.79,1264200002.0
2007-07-11 07:38:00,245.79,245.86,245.77,245.86,1444300006.0
2007-07-11 07:39:00,245.86,245.88,245.81,245.86,569900000.0
2007-07-11 07:40:00,245.86,245.93,245.86,245.93,533899998.0
2007-07-11 07:41:00,245.93,245.97,245.825,245.86,630999999.0
2007-07-11 07:42:00,245.85,245.91,245.72,245.74,798500002.0
2007-07-11 07:43:00,245.75,245.77,245.695,245.72,741199997.0
2007-07-11 07:44:00,245.73,245.77,245.64,245.65,980599998.0
2007-07-11 07:45:00,245.65,245.7,245.63,245.65,736900001.0
2007-07-11 07:46:00,245.66,245.69,245.63,245.66,1028899999.0
2007-07-11 07:47:00,245.67,245.71,245.66,245.69,608100000.0
2007-07-11 07:48:00,245.68,245.68,245.58,245.59,761699999.0
2007-07-11 07:49:00,245.59,245.61,245.54,245.575,846799996.0
2007-07-11 07:50:00,245.575,245.62,245.55,245.57,709500004.0
2007-07-11 07:51:00,245.57,245.61,245.53,245.54,533100000.0
2007-07-11 07:52:00,245.54,245.56,245.48,245.56,593700000.0
2007-07-11 07:53:00,245.56,245.62,245.5,245.51,771699996.0
2007-07-11 07:54:00,245.51,245.57,245.51,245.57,1164699997.0
2007-07-11 07:55:00,245.57,245.59,245.455,245.5,815600003.0
2007-07-11 07:56:00,245.5,245.54,245.48,245.52,1099200003.0
2007-07-11 07:57:00,245.51,245.6,245.51,245.6,957599997.0
2007-07-11 07:58:00,245.61,245.655,245.59,245.61,753700000.0
2007-07-11 07:59:00,245.61,245.69,245.6,245.69,488800000.0
2007-07-11 08:00:00,245.69,245.97,245.69,245.83,1259500001.0
2007-07-11 08:01:00,245.83,246.09,245.74,246.06,1024000001.0
2007-07-11 08:02:00,246.065,246.07,245.93,246.01,1024000001.0
2007-07-11 08:03:00,246.01,246.07,245.99,246.05,1258100003.0
2007-07-11 08:04:00,246.045,246.06,245.96,245.96,625399999.0
2007-07-11 08:05:00,245.96,245.96,245.88,245.91,705800003.0
2007-07-11 08:06:00,245.92,246.035,245.91,246.0,665800001.0
2007-07-11 08:07:00,246.0,246.0,245.92,245.98,659500000.0
2007-07-11 08:08:00,245.98,246.02,245.96,245.96,720700002.0
2007-07-11 08:09:00,245.96,246.04,245.95,246.0,861500001.0
2007-07-11 08:10:00,245.99,246.0,245.95,245.96,971800003.0
2007-07-11 08:11:00,245.94,245.96,245.91,245.91,404700000.0
2007-07-11 08:12:00,245.92,245.94,245.84,245.92,582800000.0
2007-07-11 08:13:00,245.92,246.02,245.895,246.01,411400001.0
2007-07-11 08:14:00,246.01,246.08,245.99,246.06,565500000.0
2007-07-11 08:15:00,246.06,246.08,245.98,245.99,399400000.0
2007-07-11 08:16:00,245.99,246.01,245.92,245.925,600500000.0
2007-07-11 08:17:00,245.925,245.925,245.79,245.81,1004200005.0
2007-07-11 08:18:00,245.82,245.83,245.755,245.77,972600004.0
2007-07-11 08:19:00,245.77,245.79,245.62,245.69,1130200000.0
2007-07-11 08:20:00,245.69,245.84,245.69,245.8,939200000.0
2007-07-11 08:21:00,245.8,245.94,245.78,245.94,953899997.0
2007-07-11 08:22:00,245.92,245.93,245.85,245.855,393300000.0
2007-07-11 08:23:00,245.87,245.89,245.82,245.86,479100002.0
2007-07-11 08:24:00,245.88,245.88,245.81,245.81,489299999.0
2007-07-11 08:25:00,245.81,245.81,245.71,245.75,528300001.0
2007-07-11 08:26:00,245.76,245.78,245.72,245.76,826800000.0
2007-07-11 08:27:00,245.76,245.81,245.71,245.805,856400000.0
2007-07-11 08:28:00,245.8,245.83,245.74,245.79,1722700005.0
2007-07-11 08:29:00,245.79,245.83,245.76,245.81,1053300002.0
2007-07-11 08:30:00,245.81,245.85,245.8,245.83,685600000.0
2007-07-11 08:31:00,245.83,245.86,245.8,245.81,1126300002.0
2007-07-11 08:32:00,245.81,245.83,245.71,245.74,1449699995.0
2007-07-11 08:33:00,245.73,245.79,245.7,245.79,1169100001.0
2007-07-11 08:34:00,245.78,245.8,245.75,245.75,704800002.0
2007-07-11 08:35:00,245.75,245.79,245.74,245.79,1066999996.0
2007-07-11 08:36:00,245.8,245.81,245.77,245.81,946399998.0
2007-07-11 08:37:00,245.81,245.835,245.77,245.78,683400001.0
2007-07-11 08:38:00,245.79,245.79,245.77,245.78,184100000.0
2007-07-11 08:39:00,245.78,245.82,245.77,245.815,391900002.0
2007-07-11 08:40:00,245.815,245.82,245.78,245.79,349900003.0
2007-07-11 08:41:00,245.79,245.85,245.79,245.845,729400000.0
2007-07-11 08:42:00,245.845,245.87,245.81,245.83,919700002.0
2007-07-11 08:43:00,245.82,245.94,245.82,245.93,1426299995.0
2007-07-11 08:44:00,245.92,245.95,245.9,245.935,950600002.0
2007-07-11 08:45:00,245.935,245.94,245.88,245.89,1043299992.0
2007-07-11 08:46:00,245.885,245.91,245.83,245.88,779900006.0
2007-07-11 08:47:00,245.88,245.91,245.86,245.87,851899999.0
2007-07-11 08:48:00,245.87,245.87,245.82,245.87,964500001.0
2007-07-11 08:49:00,245.87,245.95,245.87,245.93,2047299997.0
2007-07-11 08:50:00,245.92,245.95,245.875,245.875,1207899991.0
2007-07-11 08:51:00,245.875,245.9,245.85,245.88,713600002.0
2007-07-11 08:52:00,245.88,245.88,245.83,245.86,472200000.0
2007-07-11 08:53:00,245.86,245.9,245.84,245.875,574900001.0
2007-07-11 08:54:00,245.875,245.875,245.84,245.85,711700000.0
2007-07-11 08:55:00,245.85,245.9,245.85,245.86,1210100002.0
2007-07-11 08:56:00,245.86,245.9,245.84,245.87,1103100003.0
2007-07-11 08:57:00,245.88,245.905,245.85,245.9,1068400000.0
2007-07-11 08:58:00,245.895,245.91,245.88,245.88,1002400001.0
2007-07-11 08:59:00,245.89,245.93,245.87,245.93,892300003.0
2007-07-11 09:00:00,245.93,245.94,245.88,245.9,459000000.0
2007-07-11 09:01:00,245.9,246.02,245.9,245.96,1088900000.0
2007-07-11 09:02:00,245.95,246.0,245.95,245.99,782000000.0
2007-07-11 09:03:00,245.985,246.01,245.97,245.97,748287500.0
2007-07-11 09:04:00,245.97,246.02,245.955,245.97,523325001.0
2007-07-11 09:05:00,245.95,245.97,245.9,245.9,696300001.0
2007-07-11 09:06:00,245.9,245.91,245.885,245.9,560700000.0
2007-07-11 09:07:00,245.9,245.935,245.89,245.92,537699999.0
2007-07-11 09:08:00,245.93,245.97,245.875,245.88,380500001.0
2007-07-11 09:09:00,245.88,245.91,245.83,245.87,983800003.0
2007-07-11 09:10:00,245.87,245.93,245.87,245.9,744800000.0
2007-07-11 09:11:00,245.9,245.94,245.9,245.94,1037400003.0
2007-07-11 09:12:00,245.94,245.94,245.89,245.89,1232299995.0
2007-07-11 09:13:00,245.9,245.94,245.87,245.93,1675100006.0
2007-07-11 09:14:00,245.93,246.06,245.93,245.95,1577599997.0
2007-07-11 09:15:00,245.97,246.02,245.93,245.98,1695099991.0
2007-07-11 09:16:00,245.98,246.01,245.94,246.01,587400000.0
2007-07-11 09:17:00,246.01,246.04,245.88,245.89,761700000.0
2007-07-11 09:18:00,245.89,245.915,245.78,245.8,954600002.0
2007-07-11 09:19:00,245.81,245.81,245.63,245.66,673500000.0
2007-07-11 09:20:00,245.67,245.85,245.67,245.82,1069100000.0
2007-07-11 09:21:00,245.84,245.84,245.78,245.79,900900000.0
2007-07-11 09:22:00,245.79,245.88,245.78,245.88,546787500.0
2007-07-11 09:23:00,245.88,245.94,245.88,245.93,362750000.0
2007-07-11 09:24:00,245.93,245.96,245.91,245.93,478562499.0
2007-07-11 09:25:00,245.92,245.97,245.9,245.95,454600000.0
2007-07-11 09:26:00,245.94,245.99,245.91,245.95,529199999.0
2007-07-11 09:27:00,245.95,245.975,245.93,245.95,611700000.0
2007-07-11 09:28:00,245.95,245.965,245.92,245.95,253600000.0
2007-07-11 09:29:00,245.95,245.96,245.94,245.96,328600000.0
2007-07-11 09:30:00,245.95,245.96,245.9,245.94,1248799995.0
2007-07-11 09:31:00,245.94,245.98,245.91,245.97,1071399996.0
2007-07-11 09:32:00,245.97,245.99,245.94,245.95,629599999.0
2007-07-11 09:33:00,245.96,245.96,245.93,245.93,1102699999.0
2007-07-11 09:34:00,245.93,245.96,245.85,245.85,1963700000.0
2007-07-11 09:35:00,245.84,245.91,245.84,245.88,952500001.0
2007-07-11 09:36:00,245.88,245.9,245.85,245.9,481000000.0
2007-07-11 09:37:00,245.9,245.98,245.89,245.97,1295200001.0
2007-07-11 09:38:00,245.96,246.05,245.95,246.05,534900001.0
2007-07-11 09:39:00,246.05,246.08,246.04,246.04,421900000.0
2007-07-11 09:40:00,246.04,246.05,246.02,246.02,336600000.0
2007-07-11 09:41:00,246.02,246.06,246.01,246.05,850400002.0
2007-07-11 09:42:00,246.05,246.06,245.91,245.92,1517887503.0
2007-07-11 09:43:00,245.92,245.94,245.9,245.91,880600000.0
2007-07-11 09:44:00,245.91,245.99,245.9,245.94,1823500002.0
2007-07-11 09:45:00,245.94,245.96,245.91,245.93,1173699999.0
2007-07-11 09:46:00,245.93,245.96,245.91,245.96,1468900001.0
2007-07-11 09:47:00,245.96,246.02,245.96,246.02,554500000.0
2007-07-11 09:48:00,246.02,246.02,245.97,245.97,198400000.0
2007-07-11 09:49:00,245.97,245.98,245.94,245.98,709199996.0
2007-07-11 09:50:00,245.99,245.99,245.94,245.96,1323600003.0
2007-07-11 09:51:00,245.96,246.03,245.96,246.02,805300000.0
2007-07-11 09:52:00,246.02,246.06,246.0,246.0,556199997.0
2007-07-11 09:53:00,246.0,246.05,246.0,246.03,507200000.0
2007-07-11 09:54:00,246.03,246.03,246.01,246.03,565299999.0
2007-07-11 09:55:00,246.03,246.06,246.02,246.05,530000001.0
2007-07-11 09:56:00,246.05,246.07,246.04,246.05,690400000.0
2007-07-11 09:57:00,246.05,246.09,246.04,246.08,548400000.0
2007-07-11 09:58:00,246.08,246.13,246.05,246.07,890200002.0
2007-07-11 09:59:00,246.06,246.09,246.0,246.09,1011000001.0
2007-07-11 10:00:00,246.09,246.095,246.045,246.06,770099999.0
2007-07-11 10:01:00,246.07,246.14,246.07,246.14,463500000.0
2007-07-11 10:02:00,246.14,246.14,246.12,246.14,86900000.0
2007-07-11 10:03:00,246.14,246.14,246.08,246.13,478800001.0
2007-07-11 10:04:00,246.13,246.17,246.12,246.14,669600000.0
2007-07-11 10:05:00,246.14,246.15,246.13,246.14,110000000.0
2007-07-11 10:06:00,246.14,246.17,246.13,246.16,460600001.0
2007-07-11 10:07:00,246.16,246.16,246.12,246.14,870400003.0
2007-07-11 10:08:00,246.14,246.16,246.105,246.12,758699998.0
2007-07-11 10:09:00,246.12,246.13,246.09,246.11,403800002.0
2007-07-11 10:10:00,246.11,246.11,246.08,246.09,433199999.0
2007-07-11 10:11:00,246.085,246.09,246.07,246.08,366100001.0
2007-07-11 10:12:00,246.07,246.12,246.06,246.09,796099996.0
2007-07-11 10:13:00,246.09,246.16,246.09,246.16,641700000.0
2007-07-11 10:14:00,246.16,246.18,246.16,246.17,426200000.0
2007-07-11 10:15:00,246.18,246.23,246.14,246.21,496400000.0
2007-07-11 10:16:00,246.21,246.24,246.18,246.23,713999998.0
2007-07-11 10:17:00,246.23,246.27,246.23,246.26,532400000.0
2007-07-11 10:18:00,246.26,246.28,246.24,246.27,232400000.0
2007-07-11 10:19:00,246.27,246.52,246.27,246.49,515525000.0
2007-07-11 10:20:00,246.49,246.56,246.4,246.41,1102200000.0
2007-07-11 10:21:00,246.405,246.41,246.28,246.28,749500000.0
2007-07-11 10:22:00,246.27,246.41,246.26,246.36,1730000004.0
2007-07-11 10:23:00,246.36,246.41,246.34,246.37,2093099989.0
2007-07-11 10:24:00,246.37,246.37,246.32,246.335,1274099995.0
2007-07-11 10:25:00,246.33,246.38,246.33,246.37,855200000.0
2007-07-11 10:26:00,246.37,246.37,246.34,246.36,754999993.0
2007-07-11 10:27:00,246.36,246.37,246.33,246.36,202000000.0
2007-07-11 10:28:00,246.36,246.38,246.33,246.34,279100000.0
2007-07-11 10:29:00,246.35,246.35,246.27,246.3,1008299997.0
2007-07-11 10:30:00,246.3,246.31,246.24,246.24,714900001.0
2007-07-11 10:31:00,246.24,246.24,246.19,246.24,1218799989.0
2007-07-11 10:32:00,246.24,246.27,246.22,246.25,1251200004.0
2007-07-11 10:33:00,246.24,246.25,246.22,246.22,184800000.0
2007-07-11 10:34:00,246.22,246.26,246.22,246.26,453799999.0
2007-07-11 10:35:00,246.27,246.28,246.25,246.25,898100006.0
2007-07-11 10:36:00,246.24,246.3,246.23,246.27,845900000.0
2007-07-11 10:37:00,246.27,246.27,246.21,246.24,785600001.0
2007-07-11 10:38:00,246.24,246.25,246.22,246.23,459900002.0
2007-07-11 10:39:00,246.23,246.29,246.21,246.275,1108800001.0
2007-07-11 10:40:00,246.275,246.37,246.27,246.36,924949995.0
2007-07-11 10:41:00,246.35,246.4,246.34,246.4,545187500.0
2007-07-11 10:42:00,246.4,246.4,246.355,246.355,211487500.0
2007-07-11 10:43:00,246.36,246.4,246.32,246.4,564300001.0
2007-07-11 10:44:00,246.4,246.425,246.38,246.41,918700000.0
2007-07-11 10:45:00,246.41,246.43,246.36,246.36,1066900001.0
2007-07-11 10:46:00,246.355,246.395,246.32,246.34,1100500003.0
2007-07-11 10:47:00,246.35,246.35,246.29,246.31,397700000.0
2007-07-11 10:48:00,246.31,246.31,246.28,246.31,1088400003.0
2007-07-11 10:49:00,246.31,246.36,246.29,246.32,726299994.0
2007-07-11 10:50:00,246.32,246.35,246.31,246.35,871599998.0
2007-07-11 10:51:00,246.35,246.38,246.31,246.38,1084800000.0
2007-07-11 10:52:00,246.365,246.37,246.31,246.33,1013199995.0
2007-07-11 10:53:00,246.33,246.34,246.29,246.31,1206000004.0
2007-07-11 10:54:00,246.32,246.34,246.31,246.34,457500002.0
2007-07-11 10:55:00,246.34,246.38,246.33,246.37,1004300000.0
2007-07-11 10:56:00,246.38,246.52,246.37,246.5,1503400001.0
2007-07-11 10:57:00,246.5,246.54,246.48,246.5,1163700000.0
2007-07-11 10:58:00,246.48,246.55,246.45,246.5,1759300004.0
2007-07-11 10:59:00,246.51,246.53,246.45,246.45,1759300004.0
2007-07-11 11:00:00,246.46,246.47,246.44,246.47,1773000000.0
2007-07-11 11:01:00,246.47,246.51,246.45,246.51,1306700000.0
2007-07-11 11:02:00,246.5,246.61,246.5,246.6,1159400002.0
2007-07-11 11:03:00,246.6,246.61,246.55,246.58,1045299993.0
2007-07-11 11:04:00,246.58,246.61,246.57,246.57,865800002.0
2007-07-11 11:05:00,246.57,246.62,246.57,246.61,446900000.0
2007-07-11 11:06:00,246.61,246.63,246.55,246.55,553700003.0
2007-07-11 11:07:00,246.55,246.57,246.52,246.57,706199999.0
2007-07-11 11:08:00,246.59,246.59,246.51,246.53,201900000.0
2007-07-11 11:09:00,246.5,246.54,246.47,246.54,481999996.0
2007-07-11 11:10:00,246.52,246.55,246.52,246.55,182500000.0
2007-07-11 11:11:00,246.55,246.6,246.53,246.55,235099998.0
2007-07-11 11:12:00,246.55,246.6,246.54,246.59,349899999.0
2007-07-11 11:13:00,246.59,246.62,246.56,246.59,346299998.0
2007-07-11 11:14:00,246.6,246.62,246.57,246.57,252700000.0
2007-07-11 11:15:00,246.56,246.59,246.52,246.59,352799999.0
2007-07-11 11:16:00,246.59,246.64,246.57,246.62,486400002.0
2007-07-11 11:17:00,246.63,246.74,246.6,246.68,457000000.0
2007-07-11 11:18:00,246.68,246.7,246.63,246.665,812099997.0
2007-07-11 11:19:00,246.67,246.68,246.62,246.67,451000001.0
2007-07-11 11:20:00,246.66,246.66,246.615,246.65,353800000.0
2007-07-11 11:21:00,246.645,246.67,246.62,246.66,399937497.0
2007-07-11 11:22:00,246.65,246.7,246.64,246.68,572875002.0
2007-07-11 11:23:00,246.68,246.79,246.68,246.78,1018400002.0
2007-07-11 11:24:00,246.78,246.78,246.7,246.72,487599999.0
2007-07-11 11:25:00,246.72,246.73,246.69,246.71,450900000.0
2007-07-11 11:26:00,246.71,246.81,246.71,246.78,1129000007.0
2007-07-11 11:27:00,246.78,246.83,246.77,246.81,998500006.0
2007-07-11 11:28:00,246.805,246.81,246.77,246.78,310400001.0
2007-07-11 11:29:00,246.78,246.79,246.77,246.79,639600002.0
2007-07-11 11:30:00,246.79,246.895,246.79,246.835,1054399996.0
2007-07-11 11:31:00,246.84,246.84,246.8,246.81,926900003.0
2007-07-11 11:32:00,246.81,246.82,246.78,246.79,417200000.0
2007-07-11 11:33:00,246.79,246.86,246.78,246.81,1400599998.0
2007-07-11 11:34:00,246.81,246.84,246.77,246.78,409999999.0
2007-07-11 11:35:00,246.77,246.83,246.77,246.79,1042999996.0
2007-07-11 11:36:00,246.79,246.8,246.76,246.8,485500000.0
2007-07-11 11:37:00,246.79,246.84,246.78,246.82,655399999.0
2007-07-11 11:38:00,246.82,246.83,246.75,246.76,676000000.0
2007-07-11 11:39:00,246.76,246.82,246.75,246.82,997299999.0
2007-07-11 11:40:00,246.83,246.85,246.78,246.78,960900004.0
2007-07-11 11:41:00,246.78,246.78,246.75,246.75,419600000.0
2007-07-11 11:42:00,246.75,246.8,246.72,246.78,889299999.0
2007-07-11 11:43:00,246.78,246.78,246.74,246.78,280599999.0
2007-07-11 11:44:00,246.78,246.81,246.75,246.755,700500002.0
2007-07-11 11:45:00,246.755,246.88,246.72,246.84,1241799998.0
2007-07-11 11:46:00,246.84,246.945,246.83,246.92,1601500001.0
2007-07-11 11:47:00,246.92,246.92,246.87,246.88,1293999994.0
2007-07-11 11:48:00,246.88,246.91,246.87,246.9,1530399998.0
2007-07-11 11:49:00,246.9,246.99,246.88,246.96,1588199998.0
2007-07-11 11:50:00,246.97,246.97,246.915,246.95,971599997.0
2007-07-11 11:51:00,246.95,246.96,246.89,246.91,1105600001.0
2007-07-11 11:52:00,246.89,246.95,246.89,246.93,1729900007.0
2007-07-11 11:53:00,246.93,246.93,246.87,246.89,1729900007.0
2007-07-11 11:54:00,246.89,246.91,246.88,246.89,432000000.0
2007-07-11 11:55:00,246.89,246.89,246.85,246.86,1172700002.0
2007-07-11 11:56:00,246.86,246.89,246.85,246.89,1011700001.0
2007-07-11 11:57:00,246.89,246.91,246.89,246.91,338000000.0
2007-07-11 11:58:00,246.91,246.91,246.87,246.89,688599999.0
2007-07-11 11:59:00,246.89,246.91,246.87,246.9,1386800000.0
2007-07-11 12:00:00,246.89,246.97,246.89,246.93,1212299998.0
2007-07-11 12:01:00,246.93,247.02,246.92,247.02,847099999.0
2007-07-11 12:02:00,247.03,247.08,247.02,247.04,1771300003.0
2007-07-11 12:03:00,247.04,247.06,247.03,247.03,597200000.0
2007-07-11 12:04:00,247.03,247.15,247.03,247.11,1208962501.0
2007-07-11 12:05:00,247.12,247.15,247.09,247.15,1165300001.0
2007-07-11 12:06:00,247.15,247.21,247.08,247.15,1050099997.0
2007-07-11 12:07:00,247.15,247.16,247.09,247.13,1400100006.0
2007-07-11 12:08:00,247.13,247.16,247.09,247.09,822400004.0
2007-07-11 12:09:00,247.09,247.14,247.08,247.13,1157500000.0
2007-07-11 12:10:00,247.14,247.15,247.08,247.09,454300000.0
2007-07-11 12:11:00,247.09,247.13,247.09,247.09,579800001.0
2007-07-11 12:12:00,247.09,247.13,247.09,247.11,857099998.0
2007-07-11 12:13:00,247.11,247.12,247.08,247.09,711399998.0
2007-07-11 12:14:00,247.1,247.11,247.08,247.085,397000000.0
2007-07-11 12:15:00,247.085,247.11,247.085,247.1,324425002.0
2007-07-11 12:16:00,247.11,247.12,247.03,247.03,141125000.0
2007-07-11 12:17:00,247.03,247.05,247.01,247.05,644900000.0
2007-07-11 12:18:00,247.05,247.06,247.02,247.05,547799999.0
2007-07-11 12:19:00,247.06,247.11,247.06,247.1,488199999.0
2007-07-11 12:20:00,247.1,247.18,247.09,247.18,533699999.0
2007-07-11 12:21:00,247.19,247.285,247.19,247.21,713987500.0
2007-07-11 12:22:00,247.21,247.23,247.205,247.22,532900001.0
2007-07-11 12:23:00,247.22,247.23,247.17,247.18,751600000.0
2007-07-11 12:24:00,247.17,247.2,247.17,247.19,385200000.0
2007-07-11 12:25:00,247.19,247.22,247.19,247.19,542400000.0
2007-07-11 12:26:00,247.2,247.23,247.18,247.2,387900000.0
2007-07-11 12:27:00,247.2,247.21,247.18,247.185,551400000.0
2007-07-11 12:28:00,247.18,247.2,247.16,247.17,494800002.0
2007-07-11 12:29:00,247.18,247.205,247.14,247.2,1770100004.0
2007-07-11 12:30:00,247.205,247.21,247.18,247.2,985699994.0
2007-07-11 12:31:00,247.21,247.215,247.15,247.15,863700005.0
2007-07-11 12:32:00,247.145,247.19,247.13,247.15,707799999.0
2007-07-11 12:33:00,247.17,247.23,247.155,247.205,1010299995.0
2007-07-11 12:34:00,247.205,247.23,247.205,247.21,462400001.0
2007-07-11 12:35:00,247.21,247.23,247.18,247.22,1034999999.0
2007-07-11 12:36:00,247.22,247.23,247.18,247.18,439200000.0
2007-07-11 12:37:00,247.18,247.21,247.16,247.16,960500001.0
2007-07-11 12:38:00,247.16,247.18,247.1,247.11,1165500004.0
2007-07-11 12:39:00,247.11,247.13,247.09,247.125,1789399992.0
2007-07-11 12:40:00,247.12,247.125,247.08,247.08,1588300006.0
2007-07-11 12:41:00,247.08,247.09,247.02,247.04,1525499998.0
2007-07-11 12:42:00,247.02,247.08,247.02,247.07,1029499999.0
2007-07-11 12:43:00,247.07,247.085,247.03,247.06,1029499999.0
2007-07-11 12:44:00,247.06,247.15,247.06,247.115,969599998.0
2007-07-11 12:45:00,247.13,247.19,247.11,247.18,1153200002.0
2007-07-11 12:46:00,247.18,247.18,247.13,247.14,1467299997.0
2007-07-11 12:47:00,247.14,247.21,247.14,247.19,896200002.0
2007-07-11 12:48:00,247.2,247.2,247.12,247.135,662699996.0
2007-07-11 12:49:00,247.14,247.18,247.14,247.18,498599998.0
2007-07-11 12:50:00,247.18,247.19,247.15,247.16,457299999.0
2007-07-11 12:51:00,247.16,247.17,247.06,247.06,1679199996.0
2007-07-11 12:52:00,247.05,247.14,247.05,247.11,680800001.0
2007-07-11 12:53:00,247.11,247.15,247.07,247.11,753499999.0
2007-07-11 12:54:00,247.11,247.17,247.1,247.15,287700000.0
2007-07-11 12:55:00,247.16,247.16,247.12,247.14,959200005.0
2007-07-11 12:56:00,247.14,247.15,247.12,247.15,350400000.0
2007-07-11 12:57:00,247.15,247.23,247.14,247.15,1089800001.0
2007-07-11 12:58:00,247.15,247.2,247.15,247.2,355500000.0
2007-07-11 12:59:00,247.2,247.2,247.14,247.18,1329899999.0
2007-07-11 13:00:00,247.18,247.21,247.12,247.15,670399999.0
2007-07-11 13:01:00,247.14,247.16,247.08,247.09,1914899996.0
2007-07-11 13:02:00,247.115,247.115,247.03,247.04,1914899996.0
2007-07-11 13:03:00,247.04,247.06,247.01,247.02,504500000.0
2007-07-11 13:04:00,247.03,247.03,246.98,246.99,564200000.0
2007-07-11 13:05:00,246.99,247.0,246.95,246.985,615900000.0
2007-07-11 13:06:00,246.99,247.05,246.99,247.04,749400000.0
2007-07-11 13:07:00,247.04,247.08,247.03,247.065,913000001.0
2007-07-11 13:08:00,247.06,247.09,247.035,247.035,864200003.0
2007-07-11 13:09:00,247.035,247.04,246.96,246.99,994399995.0
2007-07-11 13:10:00,246.99,247.0,246.97,246.97,340500000.0
2007-07-11 13:11:00,246.97,246.97,246.93,246.94,828200003.0
2007-07-11 13:12:00,246.95,246.95,246.92,246.93,324100001.0
2007-07-11 13:13:00,246.93,246.93,246.73,246.79,1603100000.0
2007-07-11 13:14:00,246.79,246.87,246.76,246.865,1178400002.0
2007-07-11 13:15:00,246.865,246.865,246.8,246.805,1248800003.0
2007-07-11 13:16:00,246.81,246.84,246.78,246.82,1262499998.0
2007-07-11 13:17:00,246.82,246.96,246.82,246.92,1832200001.0
2007-07-11 13:18:00,246.91,246.92,246.83,246.86,786200000.0
2007-07-11 13:19:00,246.86,246.86,246.81,246.84,1208200000.0
2007-07-11 13:20:00,246.85,246.86,246.815,246.83,880299996.0
2007-07-11 13:21:00,246.83,246.84,246.81,246.84,446200000.0
2007-07-11 13:22:00,246.82,246.87,246.82,246.85,669700004.0
2007-07-11 13:23:00,246.84,246.89,246.84,246.89,538600000.0
2007-07-11 13:24:00,246.89,246.9,246.87,246.88,440399997.0
2007-07-11 13:25:00,246.88,246.92,246.86,246.92,1105999994.0
2007-07-11 13:26:00,246.92,246.96,246.88,246.88,1632399989.0
2007-07-11 13:27:00,246.89,246.96,246.87,246.925,1024400001.0
2007-07-11 13:28:00,246.925,246.94,246.895,246.905,1521300000.0
2007-07-11 13:29:00,246.9,246.97,246.9,246.95,1282400000.0
2007-07-11 13:30:00,246.93,246.97,246.92,246.94,1605300003.0
2007-07-11 13:31:00,246.94,246.98,246.92,246.95,1605300003.0
2007-07-11 13:32:00,246.95,246.985,246.92,246.95,2070599992.0
2007-07-11 13:33:00,246.96,246.97,246.91,246.93,2073800000.0
2007-07-11 13:34:00,246.93,246.95,246.89,246.91,1598300000.0
2007-07-11 13:35:00,246.9,246.91,246.88,246.88,1086599994.0
2007-07-11 13:36:00,246.9,246.9,246.81,246.86,1364599997.0
2007-07-11 13:37:00,246.86,246.91,246.81,246.83,1515299997.0
2007-07-11 13:38:00,246.83,246.87,246.79,246.835,1570100002.0
2007-07-11 13:39:00,246.835,246.9,246.83,246.88,1600900003.0
2007-07-11 13:40:00,246.84,246.93,246.83,246.85,1834799998.0
2007-07-11 13:41:00,246.85,246.93,246.84,246.91,820900001.0
2007-07-11 13:42:00,246.91,246.91,246.85,246.9,1148300000.0
2007-07-11 13:43:00,246.91,246.92,246.85,246.87,1425899999.0
2007-07-11 13:44:00,246.87,247.01,246.85,247.0,1389800000.0
2007-07-11 13:45:00,247.0,247.0,246.92,246.95,1275400000.0
2007-07-11 13:46:00,246.95,247.0,246.92,246.98,1075000000.0
2007-07-11 13:47:00,246.97,246.99,246.96,246.96,1084700003.0
2007-07-11 13:48:00,246.96,246.97,246.93,246.93,607900001.0
2007-07-11 13:49:00,246.93,246.99,246.93,246.98,455199998.0
2007-07-11 13:50:00,247.0,247.02,246.95,246.97,1168399998.0
2007-07-11 13:51:00,246.98,247.07,246.98,247.01,1356300002.0
2007-07-11 13:52:00,247.01,247.15,246.99,247.14,1450199998.0
2007-07-11 13:53:00,247.14,247.16,247.09,247.12,1366399997.0
2007-07-11 13:54:00,247.12,247.18,247.08,247.085,1041300001.0
2007-07-11 13:55:00,247.085,247.12,247.06,247.09,1163899998.0
2007-07-11 13:56:00,247.09,247.09,247.04,247.06,366400000.0
2007-07-11 13:57:00,247.03,247.08,247.0,247.07,415799998.0
2007-07-11 13:58:00,247.05,247.08,247.02,247.04,922799998.0
2007-07-11 13:59:00,247.04,247.1,247.04,247.08,272000000.0
2007-07-11 14:00:00,247.1,247.1,247.03,247.06,486700000.0
2007-07-11 14:01:00,247.05,247.085,247.04,247.05,298200000.0
2007-07-11 14:02:00,247.05,247.065,247.025,247.055,921799997.0
2007-07-11 14:03:00,247.06,247.08,247.04,247.07,430000001.0
2007-07-11 14:04:00,247.07,247.11,247.05,247.08,523699999.0
2007-07-11 14:05:00,247.08,247.08,247.02,247.06,526700002.0
2007-07-11 14:06:00,247.06,247.15,247.06,247.13,579100003.0
2007-07-11 14:07:00,247.14,247.14,247.11,247.13,342700000.0
2007-07-11 14:08:00,247.13,247.24,247.12,247.22,1019500009.0
2007-07-11 14:09:00,247.22,247.28,247.19,247.28,1374600000.0
2007-07-11 14:10:00,247.28,247.32,247.23,247.25,1098925000.0
2007-07-11 14:11:00,247.24,247.24,247.2,247.2,684100001.0
2007-07-11 14:12:00,247.2,247.22,247.19,247.19,763900000.0
2007-07-11 14:13:00,247.2,247.24,247.19,247.23,1869200002.0
2007-07-11 14:14:00,247.21,247.3,247.2,247.285,1966900000.0
2007-07-11 14:15:00,247.28,247.325,247.22,247.25,1451800002.0
2007-07-11 14:16:00,247.25,247.27,247.23,247.27,584700001.0
2007-07-11 14:17:00,247.27,247.28,247.24,247.25,342500000.0
2007-07-11 14:18:00,247.25,247.27,247.2,247.22,1057699999.0
2007-07-11 14:19:00,247.22,247.24,247.21,247.23,792200000.0
2007-07-11 14:20:00,247.24,247.24,247.16,247.17,936399999.0
2007-07-11 14:21:00,247.17,247.17,247.14,247.16,1040699997.0
2007-07-11 14:22:00,247.16,247.2,247.16,247.18,967400000.0
2007-07-11 14:23:00,247.18,247.18,247.14,247.17,1597100000.0
2007-07-11 14:24:00,247.17,247.22,247.15,247.17,1220599992.0
2007-07-11 14:25:00,247.17,247.21,247.15,247.17,940899993.0
2007-07-11 14:26:00,247.16,247.19,247.16,247.19,1178699993.0
2007-07-11 14:27:00,247.18,247.2,247.16,247.2,800899998.0
2007-07-11 14:28:00,247.21,247.23,247.185,247.185,754899997.0
2007-07-11 14:29:00,247.18,247.245,247.17,247.24,1634000007.0
2007-07-11 14:30:00,247.235,247.25,247.15,247.165,1277100005.0
2007-07-11 14:31:00,247.18,247.19,247.15,247.15,700199998.0
2007-07-11 14:32:00,247.15,247.22,247.14,247.22,945899998.0
2007-07-11 14:33:00,247.215,247.28,247.2,247.27,1127900000.0
2007-07-11 14:34:00,247.28,247.34,247.21,247.32,1899975337.0
2007-07-11 14:35:00,247.3,247.34,247.29,247.33,1551237500.0
2007-07-11 14:36:00,247.34,247.48,247.33,247.48,1551237500.0
2007-07-11 14:37:00,247.48,247.48,247.37,247.4,646825000.0
2007-07-11 14:38:00,247.4,247.46,247.39,247.44,1188925004.0
2007-07-11 14:39:00,247.46,247.58,247.46,247.5,807375001.0
2007-07-11 14:40:00,247.5,247.54,247.45,247.46,768887500.0
2007-07-11 14:41:00,247.46,247.52,247.45,247.51,987800005.0
2007-07-11 14:42:00,247.52,247.55,247.5,247.54,1213499999.0
2007-07-11 14:43:00,247.54,247.57,247.48,247.49,1238700001.0
2007-07-11 14:44:00,247.49,247.51,247.44,247.46,1094199999.0
2007-07-11 14:45:00,247.46,247.49,247.44,247.49,1209199999.0
2007-07-11 14:46:00,247.49,247.55,247.47,247.545,1179900001.0
2007-07-11 14:47:00,247.54,247.56,247.51,247.56,498300001.0
2007-07-11 14:48:00,247.56,247.58,247.54,247.57,341500000.0
2007-07-11 14:49:00,247.57,247.6,247.55,247.59,541437498.0
2007-07-11 14:50:00,247.59,247.62,247.57,247.6,964400002.0
2007-07-11 14:51:00,247.6,247.61,247.545,247.59,1050300001.0
2007-07-11 14:52:00,247.59,247.63,247.57,247.58,703062500.0
2007-07-11 14:53:00,247.58,247.61,247.56,247.61,606100000.0
2007-07-11 14:54:00,247.6,247.62,247.58,247.6,470600000.0
2007-07-11 14:55:00,247.61,247.72,247.59,247.72,1246675007.0
2007-07-11 14:56:00,247.72,247.76,247.72,247.74,254787498.0
2007-07-11 14:57:00,247.74,247.77,247.74,247.77,615725004.0
2007-07-11 14:58:00,247.77,247.94,247.77,247.93,1009974998.0
2007-07-11 14:59:00,247.94,247.95,247.9,247.94,400875000.0
2007-07-11 15:00:00,247.94,247.99,247.93,247.96,941600001.0
2007-07-11 15:01:00,247.97,248.01,247.94,247.965,1959899996.0
2007-07-11 15:02:00,247.965,248.03,247.92,248.03,2014987502.0
2007-07-11 15:03:00,248.03,248.05,247.89,247.9,1031800001.0
2007-07-11 15:04:00,247.89,247.92,247.88,247.92,932200002.0
2007-07-11 15:05:00,247.92,247.98,247.91,247.94,802300000.0
2007-07-11 15:06:00,247.945,247.96,247.83,247.86,711300002.0
2007-07-11 15:07:00,247.87,247.88,247.78,247.85,651799999.0
2007-07-11 15:08:00,247.85,247.87,247.77,247.79,758700003.0
2007-07-11 15:09:00,247.79,247.85,247.78,247.82,391400000.0
2007-07-11 15:10:00,247.8,247.84,247.78,247.8,522900001.0
2007-07-11 15:11:00,247.81,247.83,247.73,247.76,310687500.0
2007-07-11 15:12:00,247.75,247.75,247.66,247.66,541000000.0
2007-07-11 15:13:00,247.67,247.73,247.66,247.69,894499999.0
2007-07-11 15:14:00,247.69,247.71,247.66,247.67,513600000.0
2007-07-11 15:15:00,247.67,247.71,247.66,247.68,1410800001.0
2007-07-11 15:16:00,247.68,247.77,247.68,247.73,1559000000.0
2007-07-11 15:17:00,247.73,247.74,247.675,247.7,1540175009.0
2007-07-11 15:18:00,247.7,247.71,247.64,247.65,800100000.0
2007-07-11 15:19:00,247.65,247.7,247.64,247.64,1321000000.0
2007-07-11 15:20:00,247.64,247.66,247.62,247.63,995299999.0
2007-07-11 15:21:00,247.63,247.63,247.56,247.59,908400002.0
2007-07-11 15:22:00,247.59,247.62,247.575,247.58,525500000.0
2007-07-11 15:23:00,247.58,247.63,247.57,247.62,988500007.0
2007-07-11 15:24:00,247.605,247.69,247.605,247.69,851000005.0
2007-07-11 15:25:00,247.69,247.7,247.65,247.66,779099997.0
2007-07-11 15:26:00,247.655,247.69,247.61,247.63,1345499998.0
2007-07-11 15:27:00,247.63,247.65,247.61,247.61,1217500005.0
2007-07-11 15:28:00,247.61,247.64,247.61,247.62,749799999.0
2007-07-11 15:29:00,247.63,247.65,247.62,247.65,1261100004.0
2007-07-11 15:30:00,247.64,247.74,247.64,247.735,1786399997.0
2007-07-11 15:31:00,247.75,247.76,247.71,247.73,1362499990.0
2007-07-11 15:32:00,247.73,247.81,247.71,247.785,1601600000.0
2007-07-11 15:33:00,247.785,247.84,247.76,247.83,1734899996.0
2007-07-11 15:34:00,247.83,247.93,247.8,247.93,1372062494.0
2007-07-11 15:35:00,247.96,248.11,247.93,248.06,1372062494.0
2007-07-11 15:36:00,248.07,248.13,248.055,248.07,1372062494.0
2007-07-11 15:37:00,248.05,248.08,248.0,248.01,1136600003.0
2007-07-11 15:38:00,248.04,248.04,247.96,247.96,1136600003.0
2007-07-11 15:39:00,247.96,247.97,247.92,247.93,630000000.0
2007-07-11 15:40:00,247.93,247.94,247.85,247.88,2024600003.0
2007-07-11 15:41:00,247.89,247.92,247.85,247.86,1149400001.0
2007-07-11 15:42:00,247.85,247.86,247.76,247.78,1056399999.0
2007-07-11 15:43:00,247.78,247.81,247.76,247.8,1302699999.0
2007-07-11 15:44:00,247.8,247.87,247.8,247.87,1145299994.0
2007-07-11 15:45:00,247.87,247.95,247.85,247.9,1440100000.0
2007-07-11 15:46:00,247.88,247.91,247.84,247.84,575000001.0
2007-07-11 15:47:00,247.84,247.95,247.84,247.95,1822100001.0
2007-07-11 15:48:00,247.94,248.05,247.92,248.0,1822100001.0
2007-07-11 15:49:00,248.0,248.0,247.94,247.97,666900000.0
2007-07-11 15:50:00,247.98,247.99,247.91,247.92,962700000.0
2007-07-11 15:51:00,247.92,247.93,247.88,247.88,675200000.0
2007-07-11 15:52:00,247.88,247.89,247.81,247.83,1986799992.0
2007-07-11 15:53:00,247.83,247.84,247.76,247.785,1828600010.0
2007-07-11 15:54:00,247.79,247.8,247.7,247.705,1522300004.0
2007-07-11 15:55:00,247.71,247.83,247.69,247.83,1559100003.0
2007-07-11 15:56:00,247.81,247.81,247.74,247.74,1559100003.0
2007-07-11 15:57:00,247.76,247.78,247.74,247.75,1559100003.0
2007-07-11 15:58:00,247.76,247.82,247.74,247.82,1559100003.0
2007-07-11 15:59:00,247.83,247.83,247.77,247.77,841300002.0
2007-07-11 16:00:00,247.79,247.82,247.74,247.74,1148599999.0
2007-07-11 16:01:00,247.74,247.84,247.71,247.84,2129099997.0
2007-07-11 16:02:00,247.83,247.87,247.82,247.84,2129099997.0
2007-07-11 16:03:00,247.84,247.91,247.8,247.88,1787399999.0
2007-07-11 16:04:00,247.87,247.95,247.87,247.95,1229300001.0
2007-07-11 16:05:00,247.95,247.98,247.93,247.95,1229300001.0
2007-07-11 16:06:00,247.95,247.97,247.9,247.92,1748000001.0
2007-07-11 16:07:00,247.92,247.93,247.86,247.9,870899997.0
2007-07-11 16:08:00,247.9,247.97,247.9,247.92,1684800002.0
2007-07-11 16:09:00,247.92,247.97,247.89,247.95,1217999999.0
2007-07-11 16:10:00,247.95,248.04,247.925,247.925,1747800001.0
2007-07-11 16:11:00,247.925,247.95,247.885,247.9,1893900003.0
2007-07-11 16:12:00,247.9,247.945,247.89,247.94,1268500000.0
2007-07-11 16:13:00,247.94,247.95,247.895,247.905,2086399990.0
2007-07-11 16:14:00,247.92,248.0,247.92,247.96,1853200003.0
2007-07-11 16:15:00,247.97,248.05,247.96,247.98,1853200003.0
2007-07-11 16:16:00,247.97,248.09,247.97,248.03,1009999995.0
2007-07-11 16:17:00,248.03,248.065,247.98,247.98,1009999995.0
2007-07-11 16:18:00,247.98,248.09,247.96,248.09,956800000.0
2007-07-11 16:19:00,248.06,248.2,248.06,248.15,956800000.0
2007-07-11 16:20:00,248.16,248.18,248.095,248.17,956800000.0
2007-07-11 16:21:00,248.17,248.18,248.085,248.09,1481100003.0
2007-07-11 16:22:00,248.095,248.12,248.08,248.11,1661700003.0
2007-07-11 16:23:00,248.105,248.12,248.05,248.08,1115900001.0
2007-07-11 16:24:00,248.085,248.09,248.055,248.065,942900004.0
2007-07-11 16:25:00,248.065,248.07,248.02,248.03,894200003.0
2007-07-11 16:26:00,248.025,248.07,248.01,248.05,1589600001.0
2007-07-11 16:27:00,248.05,248.07,248.02,248.03,508000002.0
2007-07-11 16:28:00,248.02,248.04,248.0,248.0,1387600000.0
2007-07-11 16:29:00,248.01,248.07,247.985,248.03,322900001.0
2007-07-11 16:30:00,248.03,248.1,248.03,248.09,699300000.0
2007-07-11 16:31:00,248.1,248.1,248.05,248.06,502799999.0
2007-07-11 16:32:00,248.06,248.16,248.05,248.11,944600000.0
2007-07-11 16:33:00,248.11,248.12,248.06,248.07,783099999.0
2007-07-11 16:34:00,248.08,248.08,248.04,248.05,812400000.0
2007-07-11 16:35:00,248.05,248.06,248.04,248.045,952100004.0
2007-07-11 16:36:00,248.05,248.07,248.03,248.07,438399999.0
2007-07-11 16:37:00,248.07,248.11,248.06,248.105,1045599999.0
2007-07-11 16:38:00,248.105,248.15,248.08,248.14,1258999996.0
2007-07-11 16:39:00,248.15,248.15,248.1,248.12,669600000.0
2007-07-11 16:40:00,248.12,248.12,248.085,248.1,874299995.0
2007-07-11 16:41:00,248.11,248.15,248.11,248.13,350300000.0
2007-07-11 16:42:00,248.13,248.15,248.12,248.14,1042000002.0
2007-07-11 16:43:00,248.14,248.14,248.12,248.14,499400000.0
2007-07-11 16:44:00,248.14,248.15,248.08,248.15,610400000.0
2007-07-11 16:45:00,248.15,248.15,248.12,248.15,102199999.0
2007-07-11 16:46:00,248.15,248.16,248.11,248.15,759700001.0
2007-07-11 16:47:00,248.16,248.16,248.1,248.12,161999999.0
2007-07-11 16:48:00,248.12,248.13,247.99,247.99,1265899998.0
2007-07-11 16:49:00,247.99,248.0,247.92,247.95,1355600002.0
2007-07-11 16:50:00,247.96,248.04,247.96,248.02,880999999.0
2007-07-11 16:51:00,248.02,248.08,248.005,248.08,952099996.0
2007-07-11 16:52:00,248.09,248.09,247.89,247.89,1041799998.0
2007-07-11 16:53:00,247.89,247.89,247.74,247.845,1741099995.0
2007-07-11 16:54:00,247.84,247.89,247.765,247.88,1256799999.0
2007-07-11 16:55:00,247.88,247.9,247.8,247.81,1210600001.0
2007-07-11 16:56:00,247.81,247.84,247.79,247.83,1385000001.0
2007-07-11 16:57:00,247.83,247.88,247.78,247.88,1078899998.0
2007-07-11 16:58:00,247.89,247.95,247.88,247.9,1382999991.0
2007-07-11 16:59:00,247.89,247.91,247.78,247.82,1393599998.0
2007-07-11 17:00:00,247.83,247.98,247.8,247.955,1512600003.0
2007-07-11 17:01:00,247.95,247.99,247.92,247.96,1488199988.0
2007-07-11 17:02:00,247.96,248.02,247.93,247.96,1316499998.0
2007-07-11 17:03:00,247.96,248.1,247.96,248.07,1050500001.0
2007-07-11 17:04:00,248.07,248.11,248.04,248.07,1024100000.0
2007-07-11 17:05:00,248.07,248.11,248.03,248.04,1971600001.0
2007-07-11 17:06:00,248.05,248.075,248.03,248.03,1132099992.0
2007-07-11 17:07:00,248.03,248.05,248.01,248.03,1300000008.0
2007-07-11 17:08:00,248.02,248.04,247.98,248.02,758200000.0
2007-07-11 17:09:00,248.02,248.04,247.99,247.99,727700000.0
2007-07-11 17:10:00,247.99,248.05,247.98,248.02,1230100001.0
2007-07-11 17:11:00,248.02,248.08,248.01,248.01,1537200001.0
2007-07-11 17:12:00,248.01,248.21,248.01,248.16,1865200005.0
2007-07-11 17:13:00,248.17,248.31,248.16,248.3,1865200005.0
2007-07-11 17:14:00,248.3,248.33,248.22,248.23,1701200000.0
2007-07-11 17:15:00,248.225,248.33,248.19,248.24,1872700003.0
2007-07-11 17:16:00,248.24,248.255,248.16,248.22,1308200001.0
2007-07-11 17:17:00,248.23,248.25,248.18,248.21,1836699994.0
2007-07-11 17:18:00,248.21,248.22,248.185,248.19,1138000001.0
2007-07-11 17:19:00,248.19,248.19,248.13,248.17,2102499996.0
2007-07-11 17:20:00,248.17,248.27,248.17,248.21,2096400002.0
2007-07-11 17:21:00,248.21,248.24,248.21,248.23,491499999.0
2007-07-11 17:22:00,248.23,248.4,248.23,248.38,2020500002.0
2007-07-11 17:23:00,248.39,248.45,248.37,248.43,1979200005.0
2007-07-11 17:24:00,248.43,248.47,248.35,248.38,1795600001.0
2007-07-11 17:25:00,248.37,248.4,248.35,248.37,1602500001.0
2007-07-11 17:26:00,248.37,248.37,248.33,248.355,1362000008.0
2007-07-11 17:27:00,248.355,248.38,248.31,248.32,1871600001.0
2007-07-11 17:28:00,248.33,248.34,248.29,248.32,1380900005.0
2007-07-11 17:29:00,248.34,248.36,248.29,248.3,1179599996.0
2007-07-11 17:30:00,248.31,248.35,248.29,248.32,1179599996.0
2007-07-11 17:31:00,248.34,248.35,248.3,248.3,1700100006.0
2007-07-11 17:32:00,248.33,248.37,248.32,248.37,1700100006.0
2007-07-11 17:33:00,248.37,248.38,248.33,248.33,223800000.0
2007-07-11 17:34:00,248.33,248.35,248.29,248.31,549700001.0
2007-07-11 17:35:00,248.31,248.32,248.3,248.31,530800000.0
2007-07-11 17:36:00,248.31,248.35,248.3,248.32,1504300010.0
2007-07-11 17:37:00,248.35,248.39,248.32,248.35,1682800000.0
2007-07-11 17:38:00,248.36,248.47,248.35,248.42,1682800000.0
2007-07-11 17:39:00,248.42,248.51,248.42,248.43,1682800000.0
2007-07-11 17:40:00,248.43,248.44,248.38,248.39,1331099999.0
2007-07-11 17:41:00,248.38,248.41,248.33,248.33,1432800000.0
2007-07-11 17:42:00,248.34,248.36,248.31,248.325,1781900001.0
2007-07-11 17:43:00,248.315,248.36,248.31,248.32,1773400005.0
2007-07-11 17:44:00,248.33,248.34,248.3,248.33,821899996.0
2007-07-11 17:45:00,248.33,248.39,248.325,248.35,894000001.0
2007-07-11 17:46:00,248.35,248.38,248.32,248.32,1200700003.0
2007-07-11 17:47:00,248.33,248.33,248.25,248.27,1277700004.0
2007-07-11 17:48:00,248.26,248.28,248.25,248.27,661700000.0
2007-07-11 17:49:00,248.27,248.27,248.22,248.23,1177099996.0
2007-07-11 17:50:00,248.25,248.25,248.18,248.23,1789700012.0
2007-07-11 17:51:00,248.23,248.35,248.22,248.35,1789700012.0
2007-07-11 17:52:00,248.34,248.35,248.19,248.23,2050200001.0
2007-07-11 17:53:00,248.22,248.24,248.19,248.2,1447199997.0
2007-07-11 17:54:00,248.2,248.21,248.16,248.21,916200003.0
2007-07-11 17:55:00,248.21,248.23,248.18,248.18,796399998.0
2007-07-11 17:56:00,248.18,248.18,248.14,248.16,793600000.0
2007-07-11 17:57:00,248.16,248.18,248.13,248.15,971400004.0
2007-07-11 17:58:00,248.16,248.16,248.12,248.15,447400000.0
2007-07-11 17:59:00,248.14,248.15,248.115,248.15,1042700000.0
2007-07-11 18:00:00,248.15,248.2,248.13,248.17,1236100002.0
2007-07-11 18:01:00,248.17,248.25,248.16,248.23,1536700004.0
2007-07-11 18:02:00,248.24,248.24,248.13,248.18,1449099992.0
2007-07-11 18:03:00,248.18,248.26,248.16,248.22,665399999.0
2007-07-11 18:04:00,248.21,248.23,248.15,248.17,657699999.0
2007-07-11 18:05:00,248.16,248.22,248.16,248.22,461000003.0
2007-07-11 18:06:00,248.22,248.23,248.2,248.22,342700000.0
2007-07-11 18:07:00,248.23,248.25,248.22,248.23,548999999.0
2007-07-11 18:08:00,248.23,248.25,248.14,248.19,1109700003.0
2007-07-11 18:09:00,248.2,248.21,248.18,248.18,408599998.0
2007-07-11 18:10:00,248.18,248.18,248.12,248.17,668000000.0
2007-07-11 18:11:00,248.17,248.23,248.17,248.23,863200003.0
2007-07-11 18:12:00,248.22,248.27,248.22,248.25,989999999.0
2007-07-11 18:13:00,248.25,248.27,248.2,248.2,252900000.0
2007-07-11 18:14:00,248.2,248.2,248.15,248.15,478399999.0
2007-07-11 18:15:00,248.15,248.18,248.14,248.15,289200000.0
2007-07-11 18:16:00,248.15,248.23,248.15,248.18,562000002.0
2007-07-11 18:17:00,248.18,248.19,248.12,248.13,708499994.0
2007-07-11 18:18:00,248.13,248.16,248.13,248.15,304800000.0
2007-07-11 18:19:00,248.16,248.2,248.06,248.13,1297800000.0
2007-07-11 18:20:00,248.12,248.19,248.11,248.16,1120400000.0
2007-07-11 18:21:00,248.17,248.18,248.12,248.18,620299998.0
2007-07-11 18:22:00,248.17,248.19,248.16,248.19,380900000.0
2007-07-11 18:23:00,248.18,248.2,248.15,248.17,908900000.0
2007-07-11 18:24:00,248.17,248.21,248.16,248.17,362900000.0
2007-07-11 18:25:00,248.17,248.2,248.16,248.18,393699999.0
2007-07-11 18:26:00,248.19,248.23,248.17,248.23,876699996.0
2007-07-11 18:27:00,248.24,248.29,248.24,248.27,1032400001.0
2007-07-11 18:28:00,248.27,248.27,248.115,248.13,1136599999.0
2007-07-11 18:29:00,248.115,248.16,248.11,248.16,590499995.0
2007-07-11 18:30:00,248.16,248.2,248.15,248.16,1122699998.0
2007-07-11 18:31:00,248.16,248.2,248.14,248.15,564000002.0
2007-07-11 18:32:00,248.15,248.17,248.13,248.16,271600002.0
2007-07-11 18:33:00,248.16,248.16,248.13,248.13,196300000.0
2007-07-11 18:34:00,248.13,248.13,248.12,248.13,61000000.0
2007-07-11 18:35:00,248.13,248.16,248.12,248.13,356499999.0
2007-07-11 18:36:00,248.14,248.16,248.12,248.14,344000000.0
2007-07-11 18:37:00,248.14,248.19,248.14,248.19,241800001.0
2007-07-11 18:38:00,248.19,248.23,248.17,248.23,338600000.0
2007-07-11 18:39:00,248.23,248.27,248.22,248.26,554199996.0
2007-07-11 18:40:00,248.25,248.26,248.21,248.21,532100000.0
2007-07-11 18:41:00,248.21,248.23,248.21,248.23,37700000.0
2007-07-11 18:42:00,248.23,248.24,248.21,248.24,68600000.0
2007-07-11 18:43:00,248.24,248.24,248.21,248.21,282099999.0
2007-07-11 18:44:00,248.23,248.23,248.18,248.18,61300000.0
2007-07-11 18:45:00,248.18,248.2,248.12,248.13,352799999.0
2007-07-11 18:46:00,248.14,248.15,248.105,248.105,573099999.0
2007-07-11 18:47:00,248.1,248.13,248.1,248.11,451999998.0
2007-07-11 18:48:00,248.12,248.14,248.11,248.12,520499999.0
2007-07-11 18:49:00,248.12,248.13,248.05,248.08,227900000.0
2007-07-11 18:50:00,248.07,248.07,248.01,248.03,236000000.0
2007-07-11 18:51:00,248.03,248.1,248.02,248.07,245099998.0
2007-07-11 18:52:00,248.08,248.09,248.05,248.07,171200000.0
2007-07-11 18:53:00,248.08,248.09,248.07,248.07,343100000.0
2007-07-11 18:54:00,248.07,248.07,248.01,248.02,448400000.0
2007-07-11 18:55:00,248.02,248.04,247.98,248.04,359499999.0
2007-07-11 18:56:00,248.04,248.04,248.02,248.04,159799999.0
2007-07-11 18:57:00,248.04,248.06,247.96,247.99,907199998.0
2007-07-11 18:58:00,247.985,248.03,247.985,248.03,593999997.0
2007-07-11 18:59:00,248.03,248.03,248.02,248.03,212499999.0
2007-07-11 19:00:00,248.03,248.06,248.025,248.06,682599999.0
2007-07-11 19:01:00,248.06,248.07,248.03,248.04,907600003.0
2007-07-11 19:02:00,248.05,248.09,248.05,248.07,495400000.0
2007-07-11 19:03:00,248.08,248.11,248.08,248.08,411200000.0
2007-07-11 19:04:00,248.08,248.1,248.07,248.07,293999999.0
2007-07-11 19:05:00,248.07,248.1,248.07,248.1,96600000.0
2007-07-11 19:06:00,248.09,248.09,248.07,248.08,244300000.0
2007-07-11 19:07:00,248.07,248.09,248.06,248.09,614800000.0
2007-07-11 19:08:00,248.09,248.09,248.07,248.07,172999998.0
2007-07-11 19:09:00,248.08,248.11,248.07,248.08,141700000.0
2007-07-11 19:10:00,248.08,248.09,248.055,248.09,196700000.0
2007-07-11 19:11:00,248.09,248.12,248.05,248.095,1076999996.0
2007-07-11 19:12:00,248.11,248.12,248.075,248.1,587500001.0
2007-07-11 19:13:00,248.1,248.1,248.08,248.09,580799998.0
2007-07-11 19:14:00,248.09,248.1,248.08,248.1,173300000.0
2007-07-11 19:15:00,248.11,248.11,248.09,248.1,26500000.0
2007-07-11 19:16:00,248.1,248.1,248.1,248.1,11200000.0
2007-07-11 19:17:00,248.1,248.12,248.075,248.12,202400000.0
2007-07-11 19:18:00,248.11,248.12,248.09,248.11,187500000.0
2007-07-11 19:19:00,248.11,248.11,248.085,248.1,426200000.0
2007-07-11 19:20:00,248.1,248.13,248.09,248.09,317800004.0
2007-07-11 19:21:00,248.1,248.1,248.06,248.1,370299999.0
2007-07-11 19:22:00,248.1,248.12,248.09,248.1,240500000.0
2007-07-11 19:23:00,248.1,248.1,248.08,248.09,193600000.0
2007-07-11 19:24:00,248.09,248.1,248.08,248.1,102400000.0
2007-07-11 19:25:00,248.1,248.11,248.09,248.1,58000000.0
2007-07-11 19:26:00,248.1,248.11,248.1,248.11,19200000.0
2007-07-11 19:27:00,248.1,248.13,248.09,248.13,164399997.0
2007-07-11 19:28:00,248.13,248.13,248.11,248.11,78700000.0
2007-07-11 19:29:00,248.12,248.13,248.12,248.12,128400000.0
2007-07-11 19:30:00,248.13,248.24,248.12,248.24,424000000.0
2007-07-11 19:31:00,248.25,248.27,248.24,248.25,431200000.0
2007-07-11 19:32:00,248.25,248.27,248.23,248.27,376400000.0
2007-07-11 19:33:00,248.27,248.29,248.25,248.26,573900000.0
2007-07-11 19:34:00,248.26,248.27,248.25,248.27,140700000.0
2007-07-11 19:35:00,248.27,248.29,248.27,248.29,93800000.0
2007-07-11 19:36:00,248.29,248.29,248.27,248.29,250900000.0
2007-07-11 19:37:00,248.29,248.365,248.28,248.355,295900000.0
2007-07-11 19:38:00,248.355,248.37,248.3,248.36,564000000.0
2007-07-11 19:39:00,248.36,248.4,248.35,248.38,342600000.0
2007-07-11 19:40:00,248.37,248.37,248.34,248.36,278200000.0
2007-07-11 19:41:00,248.36,248.36,248.33,248.35,208700002.0
2007-07-11 19:42:00,248.34,248.35,248.34,248.35,105000000.0
2007-07-11 19:43:00,248.35,248.38,248.35,248.37,167500000.0
2007-07-11 19:44:00,248.37,248.39,248.34,248.35,388200000.0
2007-07-11 19:45:00,248.36,248.42,248.35,248.42,736599995.0
2007-07-11 19:46:00,248.42,248.42,248.4,248.4,79600000.0
2007-07-11 19:47:00,248.39,248.41,248.39,248.39,115100000.0
2007-07-11 19:48:00,248.38,248.39,248.38,248.38,205600000.0
2007-07-11 19:49:00,248.39,248.4,248.36,248.38,353100001.0
2007-07-11 19:50:00,248.37,248.4,248.36,248.37,274400000.0
2007-07-11 19:51:00,248.37,248.39,248.36,248.36,182000000.0
2007-07-11 19:52:00,248.35,248.37,248.34,248.35,101300000.0
2007-07-11 19:53:00,248.35,248.36,248.33,248.35,149299999.0
2007-07-11 19:54:00,248.35,248.35,248.29,248.29,185100000.0
2007-07-11 19:55:00,248.29,248.35,248.27,248.32,610999999.0
2007-07-11 19:56:00,248.32,248.33,248.29,248.3,324900001.0
2007-07-11 19:57:00,248.29,248.29,248.25,248.25,486000000.0
2007-07-11 19:58:00,248.25,248.25,248.24,248.24,127200000.0
2007-07-11 19:59:00,248.24,248.24,248.2,248.21,170300000.0
2007-07-11 20:00:00,248.21,248.21,248.14,248.17,856100002.0
2007-07-11 20:01:00,248.16,248.22,248.16,248.21,185700000.0
2007-07-11 20:02:00,248.22,248.31,248.22,248.31,988500006.0
2007-07-11 20:03:00,248.31,248.31,248.28,248.28,205900000.0
2007-07-11 20:04:00,248.27,248.27,248.19,248.2,630900001.0
2007-07-11 20:05:00,248.2,248.24,248.16,248.17,534000000.0
2007-07-11 20:06:00,248.18,248.19,248.07,248.1,602699999.0
2007-07-11 20:07:00,248.1,248.13,248.09,248.12,228300000.0
2007-07-11 20:08:00,248.12,248.13,248.1,248.13,306000004.0
2007-07-11 20:09:00,248.13,248.14,248.1,248.13,312499999.0
2007-07-11 20:10:00,248.13,248.19,248.13,248.19,386500000.0
2007-07-11 20:11:00,248.19,248.19,248.12,248.14,683399998.0
2007-07-11 20:12:00,248.15,248.16,248.12,248.13,319700000.0
2007-07-11 20:13:00,248.12,248.18,248.12,248.16,380900001.0
2007-07-11 20:14:00,248.15,248.19,248.15,248.17,394300002.0
2007-07-11 20:15:00,248.17,248.18,248.16,248.16,34400000.0
2007-07-11 20:16:00,248.17,248.18,248.16,248.18,137800001.0
2007-07-11 20:17:00,248.17,248.19,248.17,248.19,221000000.0
2007-07-11 20:18:00,248.19,248.21,248.17,248.18,554200002.0
2007-07-11 20:19:00,248.16,248.19,248.15,248.18,674599991.0
2007-07-11 20:20:00,248.19,248.21,248.18,248.21,184400000.0
2007-07-11 20:21:00,248.21,248.27,248.2,248.27,455000002.0
2007-07-11 20:22:00,248.27,248.27,248.24,248.24,155900000.0
2007-07-11 20:23:00,248.24,248.24,248.23,248.24,102300000.0
2007-07-11 20:24:00,248.24,248.25,248.19,248.22,284200000.0
2007-07-11 20:25:00,248.22,248.24,248.21,248.21,417799996.0
2007-07-11 20:26:00,248.21,248.21,248.17,248.18,581900000.0
2007-07-11 20:27:00,248.18,248.18,248.16,248.17,218300000.0
2007-07-11 20:28:00,248.17,248.27,248.15,248.25,424400000.0
2007-07-11 20:29:00,248.25,248.27,248.25,248.25,288900000.0
2007-07-11 20:30:00,248.25,248.27,248.22,248.23,272100000.0
2007-07-11 20:31:00,248.23,248.26,248.23,248.24,287900000.0
2007-07-11 20:32:00,248.24,248.24,248.19,248.19,342999999.0
2007-07-11 20:33:00,248.19,248.2,248.18,248.19,427000000.0
2007-07-11 20:34:00,248.19,248.23,248.19,248.19,562699999.0
2007-07-11 20:35:00,248.19,248.23,248.19,248.2,742200003.0
2007-07-11 20:36:00,248.2,248.22,248.19,248.2,460400000.0
2007-07-11 20:37:00,248.2,248.23,248.17,248.22,562599999.0
2007-07-11 20:38:00,248.22,248.22,248.17,248.18,364600001.0
2007-07-11 20:39:00,248.18,248.19,248.17,248.18,511400000.0
2007-07-11 20:40:00,248.18,248.22,248.18,248.22,395400000.0
2007-07-11 20:41:00,248.21,248.21,248.18,248.2,1163500002.0
2007-07-11 20:42:00,248.2,248.22,248.18,248.19,1058400000.0
2007-07-11 20:43:00,248.19,248.23,248.18,248.23,514800000.0
2007-07-11 20:44:00,248.23,248.23,248.19,248.2,308200000.0
2007-07-11 20:45:00,248.2,248.22,248.2,248.21,208200000.0
2007-07-11 20:46:00,248.21,248.25,248.21,248.23,204900000.0
2007-07-11 20:47:00,248.24,248.24,248.19,248.19,286400000.0
2007-07-11 20:48:00,248.2,248.23,248.2,248.23,258600000.0
2007-07-11 20:49:00,248.23,248.27,248.22,248.27,328200000.0
2007-07-11 20:50:00,248.27,248.28,248.22,248.24,421299999.0
2007-07-11 20:51:00,248.24,248.24,248.2,248.21,812700003.0
2007-07-11 20:52:00,248.21,248.21,248.17,248.2,577999997.0
2007-07-11 20:53:00,248.19,248.25,248.19,248.21,1090200001.0
2007-07-11 20:54:00,248.21,248.22,248.18,248.18,1093400001.0
2007-07-11 20:55:00,248.18,248.19,248.155,248.17,197300000.0
2007-07-11 20:56:00,248.17,248.19,248.13,248.18,608299999.0
2007-07-11 20:57:00,248.19,248.2,248.15,248.15,275900000.0
2007-07-11 20:58:00,248.15,248.17,248.14,248.16,490400000.0
2007-07-11 20:59:00,248.15,248.16,248.12,248.13,941500005.0
2007-07-11 21:00:00,248.13,248.15,248.11,248.15,530800000.0
2007-07-11 21:01:00,248.15,248.175,248.15,248.17,308599999.0
2007-07-11 21:02:00,248.17,248.17,248.16,248.17,193200000.0
2007-07-11 21:03:00,248.17,248.17,248.14,248.14,47200000.0
2007-07-11 21:04:00,248.14,248.14,248.13,248.13,275000000.0
2007-07-11 21:05:00,248.13,248.19,248.13,248.16,805000000.0
2007-07-11 21:06:00,248.16,248.28,248.16,248.25,403600000.0
2007-07-11 21:07:00,248.25,248.29,248.22,248.26,319500000.0
2007-07-11 21:08:00,248.26,248.32,248.24,248.31,462500000.0
2007-07-11 21:09:00,248.32,248.35,248.29,248.34,764700002.0
2007-07-11 21:10:00,248.34,248.37,248.32,248.34,360600000.0
2007-07-11 21:11:00,248.35,248.36,248.33,248.34,234400000.0
2007-07-11 21:12:00,248.33,248.36,248.33,248.36,382700000.0
2007-07-11 21:13:00,248.36,248.36,248.32,248.35,134299998.0
2007-07-11 21:14:00,248.35,248.4,248.32,248.4,182200000.0
2007-07-11 21:15:00,248.4,248.4,248.33,248.34,182300000.0
2007-07-11 21:16:00,248.34,248.36,248.32,248.34,271300000.0
2007-07-11 21:17:00,248.34,248.37,248.34,248.36,231500001.0
2007-07-11 21:18:00,248.36,248.4,248.36,248.4,47400000.0
2007-07-11 21:19:00,248.4,248.45,248.37,248.45,269300000.0
2007-07-11 21:20:00,248.45,248.45,248.42,248.43,260200000.0
2007-07-11 21:21:00,248.43,248.43,248.39,248.39,296000003.0
2007-07-11 21:22:00,248.39,248.41,248.39,248.4,80600001.0
2007-07-11 21:23:00,248.41,248.45,248.41,248.43,359500001.0
2007-07-11 21:24:00,248.43,248.48,248.43,248.48,78800000.0
2007-07-11 21:25:00,248.48,248.52,248.47,248.48,547600002.0
2007-07-11 21:26:00,248.47,248.51,248.47,248.49,183600000.0
2007-07-11 21:27:00,248.49,248.53,248.48,248.51,1133399990.0
2007-07-11 21:28:00,248.51,248.51,248.47,248.49,224700000.0
2007-07-11 21:29:00,248.49,248.49,248.47,248.47,199900003.0
2007-07-11 21:30:00,248.47,248.51,248.47,248.48,268300002.0
2007-07-11 21:31:00,248.48,248.52,248.48,248.5,355000001.0
2007-07-11 21:32:00,248.5,248.59,248.5,248.58,539900000.0
2007-07-11 21:33:00,248.56,248.57,248.535,248.54,828599996.0
2007-07-11 21:34:00,248.54,248.54,248.51,248.52,569000000.0
2007-07-11 21:35:00,248.54,248.59,248.5,248.5,857399997.0
2007-07-11 21:36:00,248.51,248.51,248.4,248.44,780199997.0
2007-07-11 21:37:00,248.44,248.49,248.43,248.48,135400000.0
2007-07-11 21:38:00,248.48,248.49,248.46,248.485,309099999.0
2007-07-11 21:39:00,248.49,248.51,248.485,248.5,472099993.0
2007-07-11 21:40:00,248.5,248.52,248.495,248.505,466399998.0
2007-07-11 21:41:00,248.51,248.57,248.5,248.57,1097899996.0
2007-07-11 21:42:00,248.57,248.57,248.52,248.52,201700000.0
2007-07-11 21:43:00,248.53,248.54,248.51,248.51,108800000.0
2007-07-11 21:44:00,248.52,248.54,248.52,248.54,212500000.0
2007-07-11 21:45:00,248.53,248.54,248.51,248.52,87800000.0
2007-07-11 21:46:00,248.52,248.53,248.5,248.53,157300000.0
2007-07-11 21:47:00,248.53,248.53,248.51,248.51,68800000.0
2007-07-11 21:48:00,248.51,248.51,248.39,248.44,497600000.0
2007-07-11 21:49:00,248.43,248.45,248.43,248.44,84000000.0
2007-07-11 21:50:00,248.45,248.45,248.44,248.44,6400000.0
2007-07-11 21:51:00,248.44,248.44,248.42,248.42,61400000.0
2007-07-11 21:52:00,248.43,248.43,248.41,248.42,55600000.0
2007-07-11 21:53:00,248.43,248.44,248.41,248.43,144800000.0
2007-07-11 21:54:00,248.43,248.46,248.42,248.42,60800000.0
2007-07-11 21:55:00,248.42,248.45,248.415,248.42,76700000.0
2007-07-11 21:56:00,248.44,248.46,248.4,248.42,141200000.0
2007-07-11 21:57:00,248.42,248.48,248.42,248.44,276000000.0
2007-07-11 21:58:00,248.45,248.47,248.45,248.46,224700000.0
2007-07-11 21:59:00,248.46,248.53,248.45,248.53,997700002.0
2007-07-11 22:00:00,248.53,248.53,248.48,248.48,554999998.0
2007-07-11 22:01:00,248.5,248.56,248.5,248.55,1215400006.0
2007-07-11 22:02:00,248.55,248.67,248.54,248.64,1101500001.0
2007-07-11 22:03:00,248.64,248.675,248.54,248.54,1138400005.0
2007-07-11 22:04:00,248.54,248.59,248.54,248.575,261400000.0
2007-07-11 22:05:00,248.57,248.64,248.56,248.63,509600000.0
2007-07-11 22:06:00,248.63,248.635,248.57,248.58,422200000.0
2007-07-11 22:07:00,248.59,248.7,248.59,248.7,557800001.0
2007-07-11 22:08:00,248.71,248.89,248.7,248.82,1048200000.0
2007-07-11 22:09:00,248.81,248.89,248.72,248.86,689600000.0
2007-07-11 22:10:00,248.89,248.95,248.81,248.86,1315800001.0
2007-07-11 22:11:00,248.86,248.89,248.82,248.83,222100000.0
2007-07-11 22:12:00,248.83,248.86,248.82,248.82,162800000.0
2007-07-11 22:13:00,248.82,248.82,248.74,248.78,645400001.0
2007-07-11 22:14:00,248.77,248.82,248.75,248.79,487900001.0
2007-07-11 22:15:00,248.79,248.79,248.76,248.78,445400000.0
2007-07-11 22:16:00,248.8,248.81,248.74,248.74,539899999.0
2007-07-11 22:17:00,248.74,248.8,248.73,248.79,493100002.0
2007-07-11 22:18:00,248.79,248.79,248.745,248.78,454800001.0
2007-07-11 22:19:00,248.78,248.79,248.76,248.79,215900000.0
2007-07-11 22:20:00,248.79,248.82,248.77,248.82,412700000.0
2007-07-11 22:21:00,248.82,248.83,248.78,248.83,801800000.0
2007-07-11 22:22:00,248.83,248.83,248.81,248.82,314600000.0
2007-07-11 22:23:00,248.82,248.87,248.8,248.85,438600000.0
2007-07-11 22:24:00,248.85,248.89,248.82,248.87,315700000.0
2007-07-11 22:25:00,248.86,248.89,248.85,248.89,123200000.0
2007-07-11 22:26:00,248.87,248.89,248.85,248.87,281500000.0
2007-07-11 22:27:00,248.87,248.87,248.85,248.85,79600000.0
2007-07-11 22:28:00,248.85,248.85,248.83,248.84,163600000.0
2007-07-11 22:29:00,248.84,248.87,248.78,248.81,243600000.0
2007-07-11 22:30:00,248.81,248.85,248.775,248.84,144500000.0
2007-07-11 22:31:00,248.84,248.875,248.81,248.82,228200000.0
2007-07-11 22:32:00,248.83,248.83,248.8,248.83,103600000.0
2007-07-11 22:33:00,248.83,248.84,248.815,248.82,180300000.0
2007-07-11 22:34:00,248.82,248.91,248.81,248.88,755699999.0
2007-07-11 22:35:00,248.88,248.91,248.82,248.88,703399999.0
2007-07-11 22:36:00,248.9,248.92,248.865,248.89,263000001.0
2007-07-11 22:37:00,248.91,248.92,248.88,248.9,257700000.0
2007-07-11 22:38:00,248.9,248.9,248.87,248.88,249500000.0
2007-07-11 22:39:00,248.88,248.91,248.87,248.87,393899998.0
2007-07-11 22:40:00,248.87,248.92,248.87,248.89,330000001.0
2007-07-11 22:41:00,248.9,248.9,248.86,248.87,71600000.0
2007-07-11 22:42:00,248.87,248.89,248.86,248.89,269000000.0
2007-07-11 22:43:00,248.88,248.89,248.87,248.89,90100000.0
2007-07-11 22:44:00,248.89,248.89,248.84,248.84,336100007.0
2007-07-11 22:45:00,248.85,248.87,248.83,248.85,462800000.0
2007-07-11 22:46:00,248.85,248.85,248.81,248.84,158600000.0
2007-07-11 22:47:00,248.84,248.86,248.83,248.83,129800000.0
2007-07-11 22:48:00,248.84,248.84,248.83,248.83,62400000.0
2007-07-11 22:49:00,248.82,248.88,248.815,248.84,210300000.0
2007-07-11 22:50:00,248.85,248.895,248.83,248.88,104900000.0
2007-07-11 22:51:00,248.88,248.89,248.87,248.87,66000000.0
2007-07-11 22:52:00,248.87,248.89,248.85,248.86,172400001.0
2007-07-11 22:53:00,248.84,248.87,248.84,248.87,111900000.0
2007-07-11 22:54:00,248.86,248.89,248.86,248.87,148100000.0
2007-07-11 22:55:00,248.87,248.87,248.84,248.85,74000000.0
2007-07-11 22:56:00,248.85,248.92,248.85,248.91,293799998.0
2007-07-11 22:57:00,248.91,248.93,248.9,248.91,225599999.0
2007-07-11 22:58:00,248.91,248.93,248.9,248.93,119300001.0
2007-07-11 22:59:00,248.92,248.95,248.9,248.9,214400000.0
2007-07-11 23:00:00,248.9,248.9,248.78,248.85,354000000.0
2007-07-11 23:01:00,248.85,248.85,248.8,248.8,257400000.0
2007-07-11 23:02:00,248.81,248.82,248.77,248.78,120300000.0
2007-07-11 23:03:00,248.78,248.78,248.68,248.68,315400000.0
2007-07-11 23:04:00,248.72,248.73,248.72,248.72,156500000.0
2007-07-11 23:05:00,248.72,248.72,248.68,248.72,86800000.0
2007-07-11 23:06:00,248.72,248.73,248.72,248.72,30300000.0
2007-07-11 23:07:00,248.72,248.73,248.69,248.69,180400000.0
2007-07-11 23:08:00,248.69,248.7,248.67,248.68,221900001.0
2007-07-11 23:09:00,248.68,248.72,248.67,248.69,186400002.0
2007-07-11 23:10:00,248.72,248.72,248.69,248.7,74400000.0
2007-07-11 23:11:00,248.72,248.74,248.67,248.71,340900000.0
2007-07-11 23:12:00,248.7,248.71,248.65,248.67,94800000.0
2007-07-11 23:13:00,248.67,248.67,248.595,248.62,288700000.0
2007-07-11 23:14:00,248.62,248.63,248.555,248.59,330500002.0
2007-07-11 23:15:00,248.565,248.61,248.555,248.6,72800000.0
2007-07-11 23:16:00,248.6,248.64,248.585,248.64,221100000.0
2007-07-11 23:17:00,248.63,248.67,248.6,248.66,136100000.0
2007-07-11 23:18:00,248.66,248.73,248.66,248.67,152000000.0
2007-07-11 23:19:00,248.67,248.685,248.605,248.675,165200000.0
2007-07-11 23:20:00,248.675,248.685,248.64,248.66,127900000.0
2007-07-11 23:21:00,248.65,248.66,248.63,248.64,72800000.0
2007-07-11 23:22:00,248.64,248.65,248.63,248.63,32800000.0
2007-07-11 23:23:00,248.63,248.65,248.6,248.65,135300000.0
2007-07-11 23:24:00,248.65,248.66,248.62,248.65,91200000.0
2007-07-11 23:25:00,248.64,248.64,248.61,248.64,80600000.0
2007-07-11 23:26:00,248.64,248.645,248.625,248.635,44000000.0
2007-07-11 23:27:00,248.64,248.645,248.64,248.645,46400000.0
2007-07-11 23:28:00,248.645,248.645,248.64,248.64,13600000.0
2007-07-11 23:29:00,248.64,248.645,248.63,248.64,78700000.0
2007-07-11 23:30:00,248.645,248.655,248.635,248.645,61600000.0
2007-07-11 23:31:00,248.645,248.645,248.6,248.6,23200000.0
2007-07-11 23:32:00,248.6,248.63,248.6,248.63,31200000.0
2007-07-11 23:33:00,248.63,248.63,248.6,248.63,24000000.0
2007-07-11 23:34:00,248.6,248.63,248.6,248.63,68000000.0
2007-07-11 23:35:00,248.63,248.63,248.61,248.63,18300000.0
2007-07-11 23:36:00,248.63,248.63,248.63,248.63,4800000.0
2007-07-11 23:37:00,248.63,248.63,248.6,248.6,59200000.0
2007-07-11 23:38:00,248.59,248.63,248.58,248.6,74400000.0
2007-07-11 23:39:00,248.59,248.6,248.51,248.52,130400000.0
2007-07-11 23:40:00,248.505,248.52,248.49,248.5,194400000.0
2007-07-11 23:41:00,248.5,248.53,248.48,248.49,268099997.0
2007-07-11 23:42:00,248.5,248.505,248.485,248.485,80400000.0
2007-07-11 23:43:00,248.49,248.53,248.465,248.475,212200000.0
2007-07-11 23:44:00,248.5,248.51,248.47,248.51,219600000.0
2007-07-11 23:45:00,248.51,248.55,248.51,248.525,195200000.0
2007-07-11 23:46:00,248.53,248.6,248.51,248.565,275200000.0
2007-07-11 23:47:00,248.565,248.625,248.56,248.58,188300000.0
2007-07-11 23:48:00,248.58,248.65,248.58,248.64,231600000.0
2007-07-11 23:49:00,248.65,248.68,248.61,248.62,438599998.0
2007-07-11 23:50:00,248.63,248.63,248.62,248.63,29600000.0
2007-07-11 23:51:00,248.63,248.65,248.63,248.63,84000000.0
2007-07-11 23:52:00,248.635,248.645,248.63,248.63,67200000.0
2007-07-11 23:53:00,248.63,248.64,248.62,248.635,120000000.0
2007-07-11 23:54:00,248.63,248.63,248.63,248.63,68000000.0
2007-07-11 23:55:00,248.63,248.645,248.63,248.63,16800000.0
2007-07-11 23:56:00,248.63,248.645,248.63,248.635,31200000.0
2007-07-11 23:57:00,248.625,248.635,248.62,248.62,170400000.0
2007-07-11 23:58:00,248.62,248.63,248.62,248.62,52800000.0
2007-07-11 23:59:00,248.62,248.69,248.62,248.68,160800000.0
2007-07-12 00:00:00,248.67,248.67,248.65,248.67,151200000.0
2007-07-12 00:01:00,248.66,248.68,248.65,248.66,90300000.0
2007-07-12 00:02:00,248.66,248.66,248.62,248.62,240200000.0
2007-07-12 00:03:00,248.62,248.62,248.56,248.6,336000000.0
2007-07-12 00:04:00,248.6,248.63,248.6,248.63,59900000.0
2007-07-12 00:05:00,248.62,248.62,248.61,248.62,63100000.0
2007-07-12 00:06:00,248.61,248.62,248.61,248.62,40800000.0
2007-07-12 00:07:00,248.61,248.62,248.6,248.61,34000000.0
2007-07-12 00:08:00,248.61,248.62,248.61,248.62,68400000.0
2007-07-12 00:09:00,248.62,248.63,248.62,248.62,42000000.0
2007-07-12 00:10:00,248.62,248.64,248.62,248.64,63600000.0
2007-07-12 00:11:00,248.64,248.65,248.63,248.64,171000000.0
2007-07-12 00:12:00,248.64,248.65,248.64,248.65,140500001.0
2007-07-12 00:13:00,248.65,248.65,248.645,248.65,35900000.0
2007-07-12 00:14:00,248.65,248.65,248.64,248.64,20800000.0
2007-07-12 00:15:00,248.64,248.65,248.64,248.65,40000000.0
2007-07-12 00:16:00,248.64,248.64,248.62,248.62,14400000.0
2007-07-12 00:17:00,248.62,248.62,248.59,248.6,42400000.0
2007-07-12 00:18:00,248.61,248.61,248.585,248.585,38800000.0
2007-07-12 00:19:00,248.6,248.62,248.6,248.6,41600000.0
2007-07-12 00:20:00,248.6,248.6,248.6,248.6,28000000.0
2007-07-12 00:21:00,248.6,248.605,248.595,248.6,28900000.0
2007-07-12 00:22:00,248.61,248.625,248.605,248.625,120000000.0
2007-07-12 00:23:00,248.625,248.66,248.62,248.625,159900000.0
2007-07-12 00:24:00,248.63,248.65,248.63,248.64,73600000.0
2007-07-12 00:25:00,248.64,248.64,248.63,248.64,41600000.0
2007-07-12 00:26:00,248.63,248.65,248.61,248.61,156900000.0
2007-07-12 00:27:00,248.62,248.68,248.615,248.64,367699999.0
2007-07-12 00:28:00,248.64,248.645,248.635,248.635,40400000.0
2007-07-12 00:29:00,248.635,248.645,248.59,248.605,248400000.0
2007-07-12 00:30:00,248.605,248.605,248.605,248.605,7200000.0
2007-07-12 00:31:00,248.61,248.61,248.53,248.56,133700000.0
2007-07-12 00:32:00,248.56,248.56,248.52,248.53,169200000.0
2007-07-12 00:33:00,248.53,248.56,248.52,248.54,150500000.0
2007-07-12 00:34:00,248.54,248.54,248.53,248.54,25200000.0
2007-07-12 00:35:00,248.54,248.54,248.53,248.54,64000000.0
2007-07-12 00:36:00,248.53,248.54,248.52,248.53,143200000.0
2007-07-12 00:37:00,248.53,248.53,248.5,248.52,96400000.0
2007-07-12 00:38:00,248.53,248.53,248.49,248.49,78400000.0
2007-07-12 00:39:00,248.5,248.52,248.485,248.505,112200000.0
2007-07-12 00:40:00,248.5,248.51,248.49,248.49,157600000.0
2007-07-12 00:41:00,248.49,248.49,248.455,248.47,94800000.0
2007-07-12 00:42:00,248.48,248.48,248.39,248.4,287400000.0
2007-07-12 00:43:00,248.41,248.43,248.385,248.405,102100000.0
2007-07-12 00:44:00,248.42,248.46,248.41,248.44,125000000.0
2007-07-12 00:45:00,248.43,248.48,248.43,248.47,198700000.0
2007-07-12 00:46:00,248.48,248.48,248.43,248.45,74800000.0
2007-07-12 00:47:00,248.44,248.44,248.42,248.43,62400000.0
2007-07-12 00:48:00,248.43,248.46,248.425,248.46,183000000.0
2007-07-12 00:49:00,248.46,248.48,248.46,248.47,74300000.0
2007-07-12 00:50:00,248.47,248.5,248.45,248.5,142800000.0
2007-07-12 00:51:00,248.5,248.5,248.48,248.5,65600000.0
2007-07-12 00:52:00,248.5,248.5,248.46,248.46,123800000.0
2007-07-12 00:53:00,248.46,248.47,248.44,248.46,228300000.0
2007-07-12 00:54:00,248.46,248.46,248.41,248.44,247600000.0
2007-07-12 00:55:00,248.44,248.45,248.38,248.38,675000002.0
2007-07-12 00:56:00,248.39,248.43,248.38,248.43,297200001.0
2007-07-12 00:57:00,248.42,248.42,248.39,248.4,134300000.0
2007-07-12 00:58:00,248.39,248.43,248.38,248.41,530900001.0
2007-07-12 00:59:00,248.4,248.46,248.39,248.45,399200000.0
2007-07-12 01:00:00,248.45,248.47,248.45,248.46,179200000.0
2007-07-12 01:01:00,248.46,248.51,248.44,248.44,742999999.0
2007-07-12 01:02:00,248.45,248.475,248.43,248.465,291800000.0
2007-07-12 01:03:00,248.46,248.49,248.455,248.475,139300000.0
2007-07-12 01:04:00,248.475,248.5,248.45,248.46,344300000.0
2007-07-12 01:05:00,248.47,248.48,248.45,248.455,252000000.0
2007-07-12 01:06:00,248.455,248.52,248.445,248.51,80300000.0
2007-07-12 01:07:00,248.51,248.52,248.47,248.48,474900000.0
2007-07-12 01:08:00,248.48,248.5,248.48,248.48,268400000.0
2007-07-12 01:09:00,248.48,248.5,248.45,248.46,259500000.0
2007-07-12 01:10:00,248.46,248.54,248.46,248.54,301900000.0
2007-07-12 01:11:00,248.54,248.57,248.53,248.56,413500000.0
2007-07-12 01:12:00,248.57,248.58,248.535,248.535,309600000.0
2007-07-12 01:13:00,248.55,248.57,248.535,248.57,142200001.0
2007-07-12 01:14:00,248.57,248.57,248.55,248.55,39600000.0
2007-07-12 01:15:00,248.55,248.55,248.51,248.52,308800000.0
2007-07-12 01:16:00,248.54,248.54,248.5,248.51,189200000.0
2007-07-12 01:17:00,248.51,248.51,248.49,248.5,58800000.0
2007-07-12 01:18:00,248.5,248.5,248.48,248.48,46800000.0
2007-07-12 01:19:00,248.47,248.49,248.46,248.47,178900000.0
2007-07-12 01:20:00,248.47,248.47,248.44,248.44,266000000.0
2007-07-12 01:21:00,248.46,248.47,248.44,248.46,141100000.0
2007-07-12 01:22:00,248.46,248.46,248.44,248.44,216000000.0
2007-07-12 01:23:00,248.44,248.44,248.43,248.43,33900000.0
2007-07-12 01:24:00,248.43,248.45,248.4,248.42,383400000.0
2007-07-12 01:25:00,248.42,248.46,248.41,248.44,379499998.0
2007-07-12 01:26:00,248.43,248.47,248.43,248.44,284199999.0
2007-07-12 01:27:00,248.44,248.44,248.38,248.4,725800000.0
2007-07-12 01:28:00,248.39,248.4,248.38,248.4,145600000.0
2007-07-12 01:29:00,248.39,248.41,248.39,248.4,105899999.0
2007-07-12 01:30:00,248.4,248.4,248.38,248.4,300200000.0
2007-07-12 01:31:00,248.39,248.39,248.39,248.39,3600000.0
2007-07-12 01:32:00,248.39,248.4,248.385,248.385,36800000.0
2007-07-12 01:33:00,248.385,248.385,248.37,248.38,78800000.0
2007-07-12 01:34:00,248.38,248.38,248.37,248.37,191000000.0
2007-07-12 01:35:00,248.37,248.38,248.35,248.38,295899999.0
2007-07-12 01:36:00,248.38,248.39,248.36,248.39,329299999.0
2007-07-12 01:37:00,248.39,248.39,248.36,248.37,130200000.0
2007-07-12 01:38:00,248.37,248.37,248.35,248.35,37800000.0
2007-07-12 01:39:00,248.36,248.38,248.34,248.38,235000001.0
2007-07-12 01:40:00,248.38,248.39,248.34,248.37,420400000.0
2007-07-12 01:41:00,248.37,248.37,248.33,248.34,120300000.0
2007-07-12 01:42:00,248.33,248.34,248.31,248.34,130400000.0
2007-07-12 01:43:00,248.34,248.35,248.33,248.35,134400000.0
2007-07-12 01:44:00,248.345,248.38,248.34,248.355,123600000.0
2007-07-12 01:45:00,248.36,248.38,248.35,248.35,237199998.0
2007-07-12 01:46:00,248.345,248.35,248.34,248.34,194900000.0
2007-07-12 01:47:00,248.34,248.34,248.31,248.315,86500000.0
2007-07-12 01:48:00,248.33,248.33,248.32,248.33,140100000.0
2007-07-12 01:49:00,248.33,248.33,248.33,248.33,2000000.0
2007-07-12 01:50:00,248.33,248.33,248.29,248.3,166700000.0
2007-07-12 01:51:00,248.32,248.35,248.3,248.35,238600000.0
2007-07-12 01:52:00,248.345,248.44,248.345,248.375,552400000.0
2007-07-12 01:53:00,248.375,248.455,248.35,248.455,829200000.0
2007-07-12 01:54:00,248.455,248.465,248.4,248.465,452899997.0
2007-07-12 01:55:00,248.465,248.49,248.45,248.47,499699997.0
2007-07-12 01:56:00,248.47,248.495,248.455,248.49,278600000.0
2007-07-12 01:57:00,248.49,248.52,248.485,248.51,322300000.0
2007-07-12 01:58:00,248.51,248.55,248.51,248.52,384600000.0
2007-07-12 01:59:00,248.52,248.55,248.51,248.54,224200000.0
2007-07-12 02:00:00,248.54,248.55,248.48,248.48,684600003.0
2007-07-12 02:01:00,248.48,248.48,248.47,248.47,234799999.0
2007-07-12 02:02:00,248.48,248.48,248.45,248.47,412099997.0
2007-07-12 02:03:00,248.48,248.48,248.46,248.46,133800000.0
2007-07-12 02:04:00,248.46,248.47,248.44,248.45,471100001.0
2007-07-12 02:05:00,248.44,248.44,248.39,248.39,499400000.0
2007-07-12 02:06:00,248.4,248.45,248.39,248.45,571000005.0
2007-07-12 02:07:00,248.44,248.45,248.41,248.43,310900003.0
2007-07-12 02:08:00,248.43,248.44,248.39,248.41,650099999.0
2007-07-12 02:09:00,248.41,248.41,248.37,248.39,344300000.0
2007-07-12 02:10:00,248.39,248.41,248.38,248.39,519899999.0
2007-07-12 02:11:00,248.38,248.42,248.38,248.41,170700000.0
2007-07-12 02:12:00,248.4,248.435,248.4,248.435,242300000.0
2007-07-12 02:13:00,248.44,248.45,248.43,248.45,20000000.0
2007-07-12 02:14:00,248.45,248.45,248.43,248.43,241499999.0
2007-07-12 02:15:00,248.43,248.45,248.43,248.43,161199999.0
2007-07-12 02:16:00,248.43,248.44,248.43,248.43,56400000.0
2007-07-12 02:17:00,248.43,248.45,248.43,248.45,144000001.0
2007-07-12 02:18:00,248.45,248.46,248.43,248.43,386099997.0
2007-07-12 02:19:00,248.43,248.435,248.39,248.41,678899999.0
2007-07-12 02:20:00,248.41,248.41,248.38,248.4,374100000.0
2007-07-12 02:21:00,248.4,248.4,248.365,248.39,370499999.0
2007-07-12 02:22:00,248.39,248.39,248.39,248.39,17200000.0
2007-07-12 02:23:00,248.39,248.44,248.38,248.425,429100000.0
2007-07-12 02:24:00,248.43,248.43,248.36,248.36,424400002.0
2007-07-12 02:25:00,248.365,248.4,248.355,248.39,533100000.0
2007-07-12 02:26:00,248.38,248.39,248.35,248.38,335800000.0
2007-07-12 02:27:00,248.38,248.41,248.37,248.4,510800002.0
2007-07-12 02:28:00,248.4,248.42,248.38,248.4,451299998.0
2007-07-12 02:29:00,248.4,248.41,248.39,248.41,54200000.0
2007-07-12 02:30:00,248.41,248.41,248.39,248.39,41700000.0
2007-07-12 02:31:00,248.41,248.41,248.39,248.4,136400000.0
2007-07-12 02:32:00,248.4,248.41,248.4,248.4,127200000.0
2007-07-12 02:33:00,248.4,248.4,248.39,248.39,25600000.0
2007-07-12 02:34:00,248.39,248.42,248.39,248.41,182300000.0
2007-07-12 02:35:00,248.41,248.42,248.4,248.41,133900000.0
2007-07-12 02:36:00,248.41,248.41,248.41,248.41,239000000.0
2007-07-12 02:37:00,248.41,248.41,248.4,248.4,198700000.0
2007-07-12 02:38:00,248.4,248.4,248.36,248.36,149200000.0
2007-07-12 02:39:00,248.36,248.38,248.34,248.37,204700000.0
2007-07-12 02:40:00,248.36,248.37,248.34,248.36,685800005.0
2007-07-12 02:41:00,248.36,248.36,248.34,248.34,370800000.0
2007-07-12 02:42:00,248.34,248.36,248.34,248.35,87600000.0
2007-07-12 02:43:00,248.35,248.35,248.34,248.35,71900000.0
2007-07-12 02:44:00,248.35,248.35,248.3,248.32,712000001.0
2007-07-12 02:45:00,248.32,248.37,248.3,248.36,427200002.0
2007-07-12 02:46:00,248.36,248.37,248.32,248.36,241000000.0
2007-07-12 02:47:00,248.36,248.37,248.33,248.33,371200000.0
2007-07-12 02:48:00,248.34,248.39,248.34,248.37,209500000.0
2007-07-12 02:49:00,248.37,248.37,248.36,248.37,122100000.0
2007-07-12 02:50:00,248.307,248.339,248.307,248.309,92100000.0
2007-07-12 02:51:00,248.37,248.39,248.37,248.39,364700000.0
2007-07-12 02:52:00,248.39,248.39,248.37,248.385,214400000.0
2007-07-12 02:53:00,248.375,248.39,248.36,248.39,231600000.0
2007-07-12 02:54:00,248.39,248.45,248.37,248.45,433800000.0
2007-07-12 02:55:00,248.44,248.47,248.41,248.47,641000001.0
2007-07-12 02:56:00,248.47,248.52,248.47,248.5,446300001.0
2007-07-12 02:57:00,248.5,248.53,248.5,248.5,249900000.0
2007-07-12 02:58:00,248.5,248.51,248.47,248.5,419700000.0
2007-07-12 02:59:00,248.5,248.51,248.47,248.47,237199997.0
2007-07-12 03:00:00,248.48,248.48,248.45,248.46,340700000.0
2007-07-12 03:01:00,248.48,248.49,248.48,248.49,107500000.0
2007-07-12 03:02:00,248.49,248.49,248.47,248.47,52800000.0
2007-07-12 03:03:00,248.47,248.48,248.47,248.48,182800000.0
2007-07-12 03:04:00,248.48,248.55,248.48,248.52,612900004.0
2007-07-12 03:05:00,248.52,248.58,248.52,248.55,1171400004.0
2007-07-12 03:06:00,248.54,248.56,248.48,248.51,502100000.0
2007-07-12 03:07:00,248.52,248.52,248.5,248.5,38000000.0
2007-07-12 03:08:00,248.5,248.53,248.5,248.52,285200000.0
2007-07-12 03:09:00,248.51,248.52,248.51,248.52,214800000.0
2007-07-12 03:10:00,248.52,248.53,248.51,248.52,138400000.0
2007-07-12 03:11:00,248.52,248.54,248.52,248.54,208700000.0
2007-07-12 03:12:00,248.54,248.56,248.52,248.555,202900000.0
2007-07-12 03:13:00,248.56,248.58,248.525,248.53,154300000.0
2007-07-12 03:14:00,248.525,248.54,248.52,248.54,227099997.0
2007-07-12 03:15:00,248.54,248.54,248.51,248.53,366700000.0
2007-07-12 03:16:00,248.53,248.54,248.5,248.5,152696527.0
2007-07-12 03:17:00,248.505,248.51,248.475,248.475,472600001.0
2007-07-12 03:18:00,248.475,248.48,248.455,248.455,199000000.0
2007-07-12 03:19:00,248.47,248.48,248.46,248.48,115899999.0
2007-07-12 03:20:00,248.48,248.51,248.48,248.485,291300000.0
2007-07-12 03:21:00,248.49,248.5,248.485,248.495,51800000.0
2007-07-12 03:22:00,248.5,248.51,248.5,248.51,57000000.0
2007-07-12 03:23:00,248.51,248.53,248.5,248.53,157499997.0
2007-07-12 03:24:00,248.53,248.53,248.485,248.49,121200000.0
2007-07-12 03:25:00,248.5,248.5,248.46,248.46,62700000.0
2007-07-12 03:26:00,248.46,248.49,248.46,248.48,121400000.0
2007-07-12 03:27:00,248.475,248.48,248.44,248.44,276100000.0
2007-07-12 03:28:00,248.44,248.49,248.44,248.48,235200002.0
2007-07-12 03:29:00,248.47,248.48,248.45,248.48,243300000.0
2007-07-12 03:30:00,248.48,248.49,248.45,248.46,438999999.0
2007-07-12 03:31:00,248.46,248.495,248.44,248.48,665799996.0
2007-07-12 03:32:00,248.48,248.51,248.48,248.51,184400000.0
2007-07-12 03:33:00,248.51,248.53,248.48,248.5,197400000.0
2007-07-12 03:34:00,248.5,248.51,248.47,248.47,334400000.0
2007-07-12 03:35:00,248.47,248.51,248.47,248.48,449700004.0
2007-07-12 03:36:00,248.47,248.5,248.46,248.49,156600000.0
2007-07-12 03:37:00,248.49,248.49,248.455,248.475,160800000.0
2007-07-12 03:38:00,248.48,248.49,248.47,248.47,135500000.0
2007-07-12 03:39:00,248.47,248.49,248.46,248.49,161700000.0
2007-07-12 03:40:00,248.48,248.48,248.45,248.46,225099999.0
2007-07-12 03:41:00,248.46,248.48,248.455,248.455,186800000.0
2007-07-12 03:42:00,248.46,248.46,248.42,248.43,462300000.0
2007-07-12 03:43:00,248.43,248.43,248.41,248.42,239199996.0
2007-07-12 03:44:00,248.42,248.43,248.42,248.42,116400000.0
2007-07-12 03:45:00,248.43,248.43,248.43,248.43,10800000.0
2007-07-12 03:46:00,248.43,248.43,248.42,248.42,70800000.0
2007-07-12 03:47:00,248.43,248.43,248.43,248.43,25600000.0
2007-07-12 03:48:00,248.43,248.45,248.42,248.45,201699999.0
2007-07-12 03:49:00,248.44,248.45,248.44,248.45,118800000.0
2007-07-12 03:50:00,248.45,248.45,248.4,248.4,226799998.0
2007-07-12 03:51:00,248.41,248.41,248.375,248.39,216299998.0
2007-07-12 03:52:00,248.39,248.39,248.39,248.39,4000000.0
2007-07-12 03:53:00,248.41,248.41,248.38,248.405,216300002.0
2007-07-12 03:54:00,248.4,248.405,248.38,248.39,335599995.0
2007-07-12 03:55:00,248.39,248.39,248.36,248.38,450299993.0
2007-07-12 03:56:00,248.38,248.38,248.34,248.36,689999996.0
2007-07-12 03:57:00,248.35,248.38,248.35,248.36,268000000.0
2007-07-12 03:58:00,248.37,248.385,248.36,248.385,332999998.0
2007-07-12 03:59:00,248.39,248.39,248.365,248.39,53900000.0
2007-07-12 04:00:00,248.39,248.39,248.39,248.39,33600000.0
2007-07-12 04:01:00,248.39,248.39,248.325,248.36,445100001.0
2007-07-12 04:02:00,248.36,248.38,248.36,248.38,292900000.0
2007-07-12 04:03:00,248.37,248.37,248.28,248.3,606999996.0
2007-07-12 04:04:00,248.3,248.32,248.29,248.31,189900000.0
2007-07-12 04:05:00,248.31,248.32,248.25,248.25,633699998.0
2007-07-12 04:06:00,248.25,248.25,248.22,248.24,258700000.0
2007-07-12 04:07:00,248.23,248.27,248.23,248.25,361400001.0
2007-07-12 04:08:00,248.25,248.27,248.23,248.26,626799996.0
2007-07-12 04:09:00,248.26,248.26,248.24,248.24,105800000.0
2007-07-12 04:10:00,248.24,248.27,248.23,248.24,153700000.0
2007-07-12 04:11:00,248.23,248.24,248.21,248.21,163200000.0
2007-07-12 04:12:00,248.21,248.21,248.16,248.19,46400000.0
2007-07-12 04:13:00,248.19,248.19,248.15,248.17,465700000.0
2007-07-12 04:14:00,248.16,248.17,248.16,248.16,152300000.0
2007-07-12 04:15:00,248.16,248.17,248.14,248.17,278100000.0
2007-07-12 04:16:00,248.17,248.17,248.15,248.17,131100000.0
2007-07-12 04:17:00,248.17,248.19,248.17,248.18,208200000.0
2007-07-12 04:18:00,248.18,248.18,248.17,248.17,50000000.0
2007-07-12 04:19:00,248.17,248.18,248.15,248.17,354200000.0
2007-07-12 04:20:00,248.16,248.18,248.16,248.16,317200000.0
2007-07-12 04:21:00,248.17,248.17,248.17,248.17,35500000.0
2007-07-12 04:22:00,248.17,248.18,248.13,248.15,404600001.0
2007-07-12 04:23:00,248.15,248.17,248.14,248.15,470799998.0
2007-07-12 04:24:00,248.15,248.17,248.15,248.16,197000000.0
2007-07-12 04:25:00,248.16,248.17,248.16,248.17,66500000.0
2007-07-12 04:26:00,248.17,248.18,248.17,248.18,243799999.0
2007-07-12 04:27:00,248.18,248.18,248.17,248.17,119000000.0
2007-07-12 04:28:00,248.17,248.19,248.16,248.17,529400000.0
2007-07-12 04:29:00,248.18,248.19,248.16,248.17,416500004.0
2007-07-12 04:30:00,248.17,248.19,248.16,248.16,196600001.0
2007-07-12 04:31:00,248.16,248.19,248.16,248.17,190500002.0
2007-07-12 04:32:00,248.17,248.17,248.17,248.17,26400000.0
2007-07-12 04:33:00,248.17,248.18,248.17,248.18,45200000.0
2007-07-12 04:34:00,248.18,248.19,248.18,248.19,44800000.0
2007-07-12 04:35:00,248.19,248.2,248.18,248.2,140300000.0
2007-07-12 04:36:00,248.2,248.2,248.19,248.2,168700000.0
2007-07-12 04:37:00,248.2,248.2,248.2,248.2,41000000.0
2007-07-12 04:38:00,248.2,248.2,248.19,248.19,229000000.0
2007-07-12 04:39:00,248.19,248.21,248.19,248.2,453700000.0
2007-07-12 04:40:00,248.2,248.24,248.2,248.23,350300000.0
2007-07-12 04:41:00,248.23,248.26,248.22,248.24,369700004.0
2007-07-12 04:42:00,248.24,248.26,248.23,248.26,341600000.0
2007-07-12 04:43:00,248.25,248.26,248.25,248.26,158900000.0
2007-07-12 04:44:00,248.26,248.26,248.25,248.26,39700000.0
2007-07-12 04:45:00,248.25,248.26,248.25,248.26,69700000.0
2007-07-12 04:46:00,248.26,248.31,248.26,248.3,139400000.0
2007-07-12 04:47:00,248.3,248.31,248.3,248.3,66000000.0
2007-07-12 04:48:00,248.31,248.38,248.31,248.33,455200006.0
2007-07-12 04:49:00,248.33,248.36,248.31,248.34,1040000012.0
2007-07-12 04:50:00,248.34,248.34,248.34,248.34,123500000.0
2007-07-12 04:51:00,248.34,248.37,248.34,248.36,234800003.0
2007-07-12 04:52:00,248.36,248.38,248.36,248.37,178000000.0
2007-07-12 04:53:00,248.38,248.38,248.36,248.37,165200000.0
2007-07-12 04:54:00,248.38,248.38,248.36,248.38,156600004.0
2007-07-12 04:55:00,248.38,248.38,248.36,248.37,278700001.0
2007-07-12 04:56:00,248.37,248.39,248.365,248.39,235000001.0
2007-07-12 04:57:00,248.38,248.41,248.38,248.41,172700000.0
2007-07-12 04:58:00,248.41,248.41,248.38,248.39,76200000.0
2007-07-12 04:59:00,248.39,248.39,248.38,248.39,120000000.0
2007-07-12 05:00:00,248.38,248.395,248.38,248.39,202700002.0
2007-07-12 05:01:00,248.39,248.41,248.38,248.41,169200000.0
2007-07-12 05:02:00,248.41,248.42,248.4,248.42,307500000.0
2007-07-12 05:03:00,248.42,248.47,248.42,248.46,280300000.0
2007-07-12 05:04:00,248.46,248.46,248.43,248.43,463999996.0
2007-07-12 05:05:00,248.44,248.45,248.435,248.445,196700000.0
2007-07-12 05:06:00,248.45,248.5,248.45,248.48,393599998.0
2007-07-12 05:07:00,248.48,248.49,248.47,248.48,322500000.0
2007-07-12 05:08:00,248.47,248.49,248.47,248.49,292399999.0
2007-07-12 05:09:00,248.49,248.52,248.49,248.5,252099997.0
2007-07-12 05:10:00,248.5,248.5,248.49,248.49,159800000.0
2007-07-12 05:11:00,248.49,248.5,248.48,248.48,224300002.0
2007-07-12 05:12:00,248.48,248.48,248.48,248.48,47000000.0
2007-07-12 05:13:00,248.48,248.48,248.47,248.48,142200000.0
2007-07-12 05:14:00,248.48,248.49,248.47,248.49,271599998.0
2007-07-12 05:15:00,248.49,248.52,248.48,248.52,131700000.0
2007-07-12 05:16:00,248.52,248.555,248.52,248.54,402500001.0
2007-07-12 05:17:00,248.54,248.55,248.49,248.49,347200000.0
2007-07-12 05:18:00,248.49,248.49,248.47,248.49,208500000.0
2007-07-12 05:19:00,248.49,248.51,248.48,248.5,229200003.0
2007-07-12 05:20:00,248.5,248.51,248.48,248.49,289400000.0
2007-07-12 05:21:00,248.49,248.51,248.49,248.51,309500001.0
2007-07-12 05:22:00,248.51,248.51,248.5,248.5,158200000.0
2007-07-12 05:23:00,248.5,248.54,248.5,248.52,186700003.0
2007-07-12 05:24:00,248.53,248.53,248.5,248.5,337800001.0
2007-07-12 05:25:00,248.51,248.53,248.5,248.52,243599998.0
2007-07-12 05:26:00,248.52,248.52,248.49,248.49,187100000.0
2007-07-12 05:27:00,248.49,248.49,248.45,248.47,350300000.0
2007-07-12 05:28:00,248.46,248.47,248.45,248.46,165700000.0
2007-07-12 05:29:00,248.46,248.48,248.46,248.48,148400000.0
2007-07-12 05:30:00,248.49,248.49,248.46,248.485,427700005.0
2007-07-12 05:31:00,248.485,248.49,248.48,248.49,106000001.0
2007-07-12 05:32:00,248.49,248.49,248.44,248.45,734300000.0
2007-07-12 05:33:00,248.46,248.46,248.46,248.46,15500000.0
2007-07-12 05:34:00,248.46,248.51,248.46,248.5,263100001.0
2007-07-12 05:35:00,248.5,248.52,248.475,248.52,400300002.0
2007-07-12 05:36:00,248.51,248.52,248.48,248.5,674699999.0
2007-07-12 05:37:00,248.49,248.5,248.46,248.47,899500005.0
2007-07-12 05:38:00,248.48,248.5,248.47,248.49,263600000.0
2007-07-12 05:39:00,248.49,248.51,248.49,248.51,330700000.0
2007-07-12 05:40:00,248.51,248.52,248.49,248.51,170500000.0
2007-07-12 05:41:00,248.51,248.51,248.44,248.45,892600001.0
2007-07-12 05:42:00,248.46,248.46,248.45,248.45,84000000.0
2007-07-12 05:43:00,248.45,248.5,248.44,248.47,612599997.0
2007-07-12 05:44:00,248.48,248.48,248.44,248.445,112700000.0
2007-07-12 05:45:00,248.445,248.465,248.445,248.455,165500000.0
2007-07-12 05:46:00,248.47,248.47,248.47,248.47,113500000.0
2007-07-12 05:47:00,248.47,248.47,248.41,248.41,214900000.0
2007-07-12 05:48:00,248.42,248.46,248.42,248.45,254599999.0
2007-07-12 05:49:00,248.435,248.44,248.415,248.42,154100002.0
2007-07-12 05:50:00,248.41,248.42,248.39,248.4,291900000.0
2007-07-12 05:51:00,248.4,248.42,248.36,248.37,671400002.0
2007-07-12 05:52:00,248.38,248.4,248.37,248.39,315800001.0
2007-07-12 05:53:00,248.39,248.4,248.39,248.4,56200000.0
2007-07-12 05:54:00,248.4,248.44,248.4,248.44,71700000.0
2007-07-12 05:55:00,248.44,248.65,248.44,248.51,1059100000.0
2007-07-12 05:56:00,248.5,248.61,248.45,248.56,1312799999.0
2007-07-12 05:57:00,248.56,248.6,248.52,248.59,856700001.0
2007-07-12 05:58:00,248.59,248.78,248.585,248.77,1488499996.0
2007-07-12 05:59:00,248.76,248.77,248.67,248.69,896299999.0
2007-07-12 06:00:00,248.69,248.77,248.69,248.7,685300000.0
2007-07-12 06:01:00,248.71,248.71,248.69,248.7,111200000.0
2007-07-12 06:02:00,248.69,248.71,248.67,248.67,612599998.0
2007-07-12 06:03:00,248.67,248.67,248.61,248.63,517099999.0
2007-07-12 06:04:00,248.63,248.63,248.56,248.6,508300000.0
2007-07-12 06:05:00,248.6,248.68,248.6,248.67,1149300002.0
2007-07-12 06:06:00,248.65,248.705,248.65,248.68,1185300008.0
2007-07-12 06:07:00,248.67,248.75,248.67,248.73,964800002.0
2007-07-12 06:08:00,248.72,248.73,248.67,248.71,732900005.0
2007-07-12 06:09:00,248.71,248.77,248.63,248.63,1079800001.0
2007-07-12 06:10:00,248.63,248.64,248.57,248.58,325500000.0
2007-07-12 06:11:00,248.59,248.6,248.57,248.6,175800000.0
2007-07-12 06:12:00,248.59,248.61,248.52,248.55,395600000.0
2007-07-12 06:13:00,248.55,248.55,248.44,248.45,946399995.0
2007-07-12 06:14:00,248.45,248.48,248.41,248.44,294200000.0
2007-07-12 06:15:00,248.42,248.44,248.4,248.42,426900001.0
2007-07-12 06:16:00,248.42,248.44,248.4,248.42,258500000.0
2007-07-12 06:17:00,248.43,248.43,248.41,248.43,108800000.0
2007-07-12 06:18:00,248.42,248.42,248.39,248.41,252300000.0
2007-07-12 06:19:00,248.41,248.47,248.4,248.43,676600003.0
2007-07-12 06:20:00,248.44,248.5,248.43,248.5,378500000.0
2007-07-12 06:21:00,248.51,248.52,248.5,248.51,288900000.0
2007-07-12 06:22:00,248.51,248.57,248.5,248.54,771600008.0
2007-07-12 06:23:00,248.55,248.58,248.54,248.55,405000000.0
2007-07-12 06:24:00,248.55,248.56,248.51,248.52,676899999.0
2007-07-12 06:25:00,248.53,248.56,248.52,248.55,581999997.0
2007-07-12 06:26:00,248.55,248.57,248.525,248.54,482600001.0
2007-07-12 06:27:00,248.55,248.57,248.54,248.56,205600001.0
2007-07-12 06:28:00,248.56,248.58,248.56,248.58,148700001.0
2007-07-12 06:29:00,248.58,248.59,248.525,248.55,192300002.0
2007-07-12 06:30:00,248.55,248.57,248.55,248.56,71400000.0
2007-07-12 06:31:00,248.56,248.56,248.52,248.53,249000000.0
2007-07-12 06:32:00,248.52,248.52,248.48,248.48,164700000.0
2007-07-12 06:33:00,248.48,248.49,248.46,248.48,336100000.0
2007-07-12 06:34:00,248.49,248.52,248.42,248.42,583400001.0
2007-07-12 06:35:00,248.42,248.43,248.4,248.43,202800000.0
2007-07-12 06:36:00,248.43,248.44,248.345,248.37,519800000.0
2007-07-12 06:37:00,248.37,248.41,248.36,248.39,267799998.0
2007-07-12 06:38:00,248.39,248.44,248.38,248.44,309300000.0
2007-07-12 06:39:00,248.44,248.44,248.36,248.37,361900000.0
2007-07-12 06:40:00,248.39,248.41,248.37,248.4,186600000.0
2007-07-12 06:41:00,248.39,248.43,248.38,248.42,276200000.0
2007-07-12 06:42:00,248.42,248.42,248.4,248.4,229300000.0
2007-07-12 06:43:00,248.4,248.41,248.39,248.4,151000000.0
2007-07-12 06:44:00,248.41,248.41,248.4,248.41,19600000.0
2007-07-12 06:45:00,248.41,248.41,248.4,248.4,93000000.0
2007-07-12 06:46:00,248.41,248.41,248.39,248.39,119100000.0
2007-07-12 06:47:00,248.39,248.4,248.35,248.37,399500001.0
2007-07-12 06:48:00,248.37,248.38,248.36,248.38,417700000.0
2007-07-12 06:49:00,248.38,248.41,248.35,248.41,252600000.0
2007-07-12 06:50:00,248.41,248.46,248.41,248.46,165599999.0
2007-07-12 06:51:00,248.46,248.49,248.43,248.49,308499999.0
2007-07-12 06:52:00,248.48,248.5,248.45,248.45,230199999.0
2007-07-12 06:53:00,248.45,248.47,248.45,248.46,68500000.0
2007-07-12 06:54:00,248.46,248.47,248.43,248.44,448700004.0
2007-07-12 06:55:00,248.44,248.48,248.44,248.48,183200000.0
2007-07-12 06:56:00,248.47,248.47,248.46,248.47,132200000.0
2007-07-12 06:57:00,248.47,248.47,248.45,248.46,100500000.0
2007-07-12 06:58:00,248.46,248.51,248.46,248.51,419900000.0
2007-07-12 06:59:00,248.52,248.55,248.5,248.54,385400000.0
2007-07-12 07:00:00,248.55,248.56,248.51,248.51,392900000.0
2007-07-12 07:01:00,248.51,248.53,248.5,248.52,386400000.0
2007-07-12 07:02:00,248.53,248.53,248.51,248.53,301600000.0
2007-07-12 07:03:00,248.52,248.53,248.48,248.51,447000003.0
2007-07-12 07:04:00,248.51,248.51,248.49,248.51,230600000.0
2007-07-12 07:05:00,248.51,248.51,248.49,248.5,117000000.0
2007-07-12 07:06:00,248.5,248.5,248.47,248.47,216800002.0
2007-07-12 07:07:00,248.47,248.51,248.47,248.5,114700002.0
2007-07-12 07:08:00,248.51,248.52,248.48,248.48,283500000.0
2007-07-12 07:09:00,248.48,248.49,248.46,248.46,150200000.0
2007-07-12 07:10:00,248.46,248.49,248.46,248.49,195900000.0
2007-07-12 07:11:00,248.49,248.53,248.49,248.53,236399999.0
2007-07-12 07:12:00,248.53,248.53,248.53,248.53,4200000.0
2007-07-12 07:13:00,248.53,248.53,248.51,248.53,64800000.0
2007-07-12 07:14:00,248.53,248.53,248.53,248.53,130800000.0
2007-07-12 07:15:00,248.53,248.53,248.5,248.51,429199999.0
2007-07-12 07:16:00,248.51,248.57,248.5,248.53,299300000.0
2007-07-12 07:17:00,248.53,248.55,248.51,248.55,187399998.0
2007-07-12 07:18:00,248.55,248.55,248.52,248.54,155800000.0
2007-07-12 07:19:00,248.54,248.57,248.53,248.56,246200000.0
2007-07-12 07:20:00,248.56,248.57,248.53,248.53,393099999.0
2007-07-12 07:21:00,248.54,248.54,248.53,248.54,76400000.0
2007-07-12 07:22:00,248.53,248.56,248.53,248.56,209400000.0
2007-07-12 07:23:00,248.56,248.57,248.56,248.56,289900000.0
2007-07-12 07:24:00,248.55,248.58,248.54,248.57,178299996.0
2007-07-12 07:25:00,248.57,248.57,248.54,248.55,198800001.0
2007-07-12 07:26:00,248.55,248.55,248.47,248.5,543099999.0
2007-07-12 07:27:00,248.49,248.52,248.49,248.51,468200000.0
2007-07-12 07:28:00,248.51,248.53,248.49,248.53,557100002.0
2007-07-12 07:29:00,248.52,248.56,248.52,248.54,691100001.0
2007-07-12 07:30:00,248.54,248.56,248.53,248.55,923999999.0
2007-07-12 07:31:00,248.54,248.56,248.49,248.52,763199998.0
2007-07-12 07:32:00,248.51,248.51,248.495,248.51,564000003.0
2007-07-12 07:33:00,248.51,248.51,248.48,248.48,499100000.0
2007-07-12 07:34:00,248.48,248.48,248.46,248.47,202600000.0
2007-07-12 07:35:00,248.47,248.48,248.47,248.48,9100000.0
2007-07-12 07:36:00,248.48,248.5,248.47,248.48,292000000.0
2007-07-12 07:37:00,248.48,248.5,248.48,248.5,102800000.0
2007-07-12 07:38:00,248.51,248.51,248.5,248.51,144200000.0
2007-07-12 07:39:00,248.51,248.52,248.51,248.51,320200000.0
2007-07-12 07:40:00,248.51,248.51,248.49,248.51,478099999.0
2007-07-12 07:41:00,248.5,248.53,248.5,248.51,223900000.0
2007-07-12 07:42:00,248.51,248.53,248.49,248.49,220000000.0
2007-07-12 07:43:00,248.5,248.55,248.5,248.52,223900000.0
2007-07-12 07:44:00,248.53,248.53,248.52,248.52,13600000.0
2007-07-12 07:45:00,248.52,248.52,248.49,248.49,130200000.0
2007-07-12 07:46:00,248.49,248.49,248.47,248.47,221200000.0
2007-07-12 07:47:00,248.47,248.49,248.46,248.47,207600000.0
2007-07-12 07:48:00,248.47,248.53,248.46,248.52,312300000.0
2007-07-12 07:49:00,248.52,248.56,248.51,248.53,439900001.0
2007-07-12 07:50:00,248.53,248.585,248.53,248.545,475300000.0
2007-07-12 07:51:00,248.55,248.555,248.5,248.53,609700000.0
2007-07-12 07:52:00,248.53,248.54,248.49,248.54,549800004.0
2007-07-12 07:53:00,248.55,248.56,248.51,248.52,370300003.0
2007-07-12 07:54:00,248.52,248.52,248.49,248.5,98100000.0
2007-07-12 07:55:00,248.5,248.5,248.45,248.48,668800001.0
2007-07-12 07:56:00,248.48,248.49,248.45,248.47,306199999.0
2007-07-12 07:57:00,248.47,248.47,248.45,248.455,168800000.0
2007-07-12 07:58:00,248.455,248.49,248.45,248.49,366500002.0
2007-07-12 07:59:00,248.49,248.49,248.45,248.45,338700000.0
2007-07-12 08:00:00,248.45,248.48,248.39,248.4,688400006.0
2007-07-12 08:01:00,248.4,248.42,248.315,248.39,1629899999.0
2007-07-12 08:02:00,248.39,248.41,248.35,248.39,641800000.0
2007-07-12 08:03:00,248.39,248.41,248.35,248.35,510100000.0
2007-07-12 08:04:00,248.345,248.37,248.345,248.35,573800003.0
2007-07-12 08:05:00,248.34,248.35,248.29,248.33,301500000.0
2007-07-12 08:06:00,248.33,248.39,248.3,248.36,765300001.0
2007-07-12 08:07:00,248.36,248.38,248.34,248.36,344400000.0
2007-07-12 08:08:00,248.36,248.36,248.33,248.33,310699999.0
2007-07-12 08:09:00,248.34,248.34,248.3,248.33,185700000.0
2007-07-12 08:10:00,248.33,248.33,248.28,248.3,468900002.0
2007-07-12 08:11:00,248.3,248.32,248.27,248.29,400300002.0
2007-07-12 08:12:00,248.3,248.31,248.24,248.27,557799999.0
2007-07-12 08:13:00,248.26,248.28,248.205,248.22,600600000.0
2007-07-12 08:14:00,248.22,248.32,248.22,248.3,1107400000.0
2007-07-12 08:15:00,248.31,248.35,248.25,248.27,1328500001.0
2007-07-12 08:16:00,248.27,248.36,248.27,248.31,569100001.0
2007-07-12 08:17:00,248.31,248.33,248.3,248.32,273200000.0
2007-07-12 08:18:00,248.32,248.32,248.29,248.3,212500000.0
2007-07-12 08:19:00,248.3,248.3,248.28,248.29,49200000.0
2007-07-12 08:20:00,248.29,248.32,248.29,248.3,69500000.0
2007-07-12 08:21:00,248.3,248.33,248.26,248.32,288700000.0
2007-07-12 08:22:00,248.32,248.32,248.28,248.29,490300001.0
2007-07-12 08:23:00,248.29,248.32,248.285,248.3,278300000.0
2007-07-12 08:24:00,248.31,248.31,248.3,248.3,14000000.0
2007-07-12 08:25:00,248.3,248.35,248.29,248.35,360600002.0
2007-07-12 08:26:00,248.35,248.38,248.33,248.36,695299998.0
2007-07-12 08:27:00,248.37,248.38,248.35,248.36,190399995.0
2007-07-12 08:28:00,248.36,248.39,248.35,248.38,462800005.0
2007-07-12 08:29:00,248.38,248.41,248.37,248.4,558499999.0
2007-07-12 08:30:00,248.4,248.41,248.38,248.39,471300001.0
2007-07-12 08:31:00,248.4,248.43,248.4,248.41,539300002.0
2007-07-12 08:32:00,248.43,248.43,248.4,248.4,320299999.0
2007-07-12 08:33:00,248.39,248.41,248.385,248.4,217900001.0
2007-07-12 08:34:00,248.4,248.43,248.3,248.3,413600000.0
2007-07-12 08:35:00,248.3,248.31,248.25,248.31,822799999.0
2007-07-12 08:36:00,248.31,248.355,248.26,248.26,1129400007.0
2007-07-12 08:37:00,248.26,248.34,248.23,248.33,784899998.0
2007-07-12 08:38:00,248.33,248.33,248.275,248.28,690800000.0
2007-07-12 08:39:00,248.275,248.31,248.2,248.2,830699996.0
2007-07-12 08:40:00,248.2,248.25,248.2,248.23,1621800008.0
2007-07-12 08:41:00,248.23,248.24,248.2,248.22,519200000.0
2007-07-12 08:42:00,248.21,248.255,248.21,248.25,744500000.0
2007-07-12 08:43:00,248.24,248.31,248.24,248.29,480699997.0
2007-07-12 08:44:00,248.29,248.31,248.23,248.265,788199998.0
2007-07-12 08:45:00,248.265,248.275,248.23,248.25,497199999.0
2007-07-12 08:46:00,248.25,248.31,248.25,248.29,590000002.0
2007-07-12 08:47:00,248.29,248.31,248.28,248.31,831300001.0
2007-07-12 08:48:00,248.31,248.31,248.27,248.295,639499998.0
2007-07-12 08:49:00,248.295,248.3,248.25,248.26,962500007.0
2007-07-12 08:50:00,248.26,248.29,248.23,248.23,827099998.0
2007-07-12 08:51:00,248.28,248.3,248.24,248.24,680600000.0
2007-07-12 08:52:00,248.24,248.26,248.23,248.25,680600000.0
2007-07-12 08:53:00,248.25,248.25,248.21,248.23,962800000.0
2007-07-12 08:54:00,248.23,248.25,248.22,248.24,1426099988.0
2007-07-12 08:55:00,248.25,248.25,248.205,248.21,808700004.0
2007-07-12 08:56:00,248.2,248.23,248.2,248.22,414700001.0
2007-07-12 08:57:00,248.22,248.23,248.21,248.22,872400000.0
2007-07-12 08:58:00,248.21,248.26,248.155,248.23,1255699997.0
2007-07-12 08:59:00,248.25,248.25,248.17,248.23,1714800000.0
2007-07-12 09:00:00,248.24,248.24,248.11,248.13,1714800000.0
2007-07-12 09:01:00,248.12,248.15,248.1,248.14,1714800000.0
2007-07-12 09:02:00,248.14,248.15,248.09,248.09,986499998.0
2007-07-12 09:03:00,248.09,248.09,247.89,247.92,1652800003.0
2007-07-12 09:04:00,247.91,247.95,247.73,247.79,1856699999.0
2007-07-12 09:05:00,247.78,247.84,247.77,247.83,882299998.0
2007-07-12 09:06:00,247.83,247.86,247.8,247.85,1776699999.0
2007-07-12 09:07:00,247.85,247.89,247.84,247.85,1121600000.0
2007-07-12 09:08:00,247.87,247.88,247.77,247.84,1121600000.0
2007-07-12 09:09:00,247.85,247.86,247.82,247.85,1121600000.0
2007-07-12 09:10:00,247.85,247.87,247.77,247.77,1121600000.0
2007-07-12 09:11:00,247.77,247.78,247.72,247.77,1282000001.0
2007-07-12 09:12:00,247.77,247.83,247.76,247.82,1100100001.0
2007-07-12 09:13:00,247.82,247.85,247.78,247.79,1459699998.0
2007-07-12 09:14:00,247.79,247.79,247.72,247.75,1343700007.0
2007-07-12 09:15:00,247.75,247.76,247.71,247.71,688800000.0
2007-07-12 09:16:00,247.71,247.76,247.69,247.76,845500004.0
2007-07-12 09:17:00,247.75,247.82,247.75,247.79,1395199995.0
2007-07-12 09:18:00,247.79,247.81,247.775,247.78,649200000.0
2007-07-12 09:19:00,247.78,247.8,247.75,247.76,1142200000.0
2007-07-12 09:20:00,247.76,247.79,247.74,247.76,787300000.0
2007-07-12 09:21:00,247.75,247.78,247.73,247.75,919899999.0
2007-07-12 09:22:00,247.75,247.92,247.75,247.82,1471900003.0
2007-07-12 09:23:00,247.81,247.83,247.75,247.75,1067800002.0
2007-07-12 09:24:00,247.76,247.85,247.76,247.83,685700001.0
2007-07-12 09:25:00,247.83,247.9,247.8,247.88,820700001.0
2007-07-12 09:26:00,247.87,247.9,247.86,247.88,947200000.0
2007-07-12 09:27:00,247.875,247.91,247.86,247.91,718800001.0
2007-07-12 09:28:00,247.9,247.96,247.88,247.95,912399996.0
2007-07-12 09:29:00,247.95,247.95,247.9,247.9,622300000.0
2007-07-12 09:30:00,247.9,247.9,247.83,247.84,811600002.0
2007-07-12 09:31:00,247.84,247.88,247.79,247.87,947099998.0
2007-07-12 09:32:00,247.87,247.88,247.78,247.86,637300000.0
2007-07-12 09:33:00,247.86,247.96,247.78,247.88,1088699998.0
2007-07-12 09:34:00,247.88,247.99,247.88,247.96,1668900000.0
2007-07-12 09:35:00,247.96,247.99,247.94,247.97,1638299994.0
2007-07-12 09:36:00,247.97,248.05,247.94,248.04,1424500000.0
2007-07-12 09:37:00,248.04,248.09,247.99,248.09,1261900007.0
2007-07-12 09:38:00,248.13,248.17,248.12,248.17,1261900007.0
2007-07-12 09:39:00,248.15,248.2,248.15,248.2,506999999.0
2007-07-12 09:40:00,248.19,248.28,248.17,248.26,924599999.0
2007-07-12 09:41:00,248.26,248.28,248.24,248.27,811700002.0
2007-07-12 09:42:00,248.27,248.27,248.22,248.23,1193100005.0
2007-07-12 09:43:00,248.23,248.28,248.2,248.26,1054900001.0
2007-07-12 09:44:00,248.26,248.38,248.26,248.38,2052700005.0
2007-07-12 09:45:00,248.38,248.4,248.32,248.33,652300001.0
2007-07-12 09:46:00,248.32,248.33,248.29,248.33,652300001.0
2007-07-12 09:47:00,248.33,248.34,248.28,248.3,1048500006.0
2007-07-12 09:48:00,248.3,248.32,248.28,248.31,781599993.0
2007-07-12 09:49:00,248.31,248.33,248.27,248.32,542900000.0
2007-07-12 09:50:00,248.3,248.33,248.3,248.32,297799998.0
2007-07-12 09:51:00,248.33,248.46,248.32,248.42,1592900000.0
2007-07-12 09:52:00,248.43,248.44,248.35,248.4,818400001.0
2007-07-12 09:53:00,248.4,248.41,248.33,248.36,367200002.0
2007-07-12 09:54:00,248.36,248.38,248.34,248.35,228000002.0
2007-07-12 09:55:00,248.32,248.35,248.31,248.31,296600001.0
2007-07-12 09:56:00,248.34,248.35,248.305,248.31,531600000.0
2007-07-12 09:57:00,248.31,248.35,248.25,248.31,678500002.0
2007-07-12 09:58:00,248.32,248.445,248.32,248.37,1646100005.0
2007-07-12 09:59:00,248.37,248.45,248.35,248.41,1510599998.0
2007-07-12 10:00:00,248.42,248.43,248.26,248.325,1391100000.0
2007-07-12 10:01:00,248.325,248.35,248.25,248.27,1431200004.0
2007-07-12 10:02:00,248.27,248.32,248.245,248.32,1863399999.0
2007-07-12 10:03:00,248.32,248.37,248.31,248.325,771099997.0
2007-07-12 10:04:00,248.33,248.34,248.2,248.22,1649400001.0
2007-07-12 10:05:00,248.22,248.22,248.07,248.15,2140800005.0
2007-07-12 10:06:00,248.15,248.15,248.09,248.105,2129800011.0
2007-07-12 10:07:00,248.12,248.13,248.08,248.12,1814099998.0
2007-07-12 10:08:00,248.18,248.215,248.14,248.16,1814099998.0
2007-07-12 10:09:00,248.16,248.19,248.11,248.16,1071800000.0
2007-07-12 10:10:00,248.16,248.18,248.14,248.15,871300000.0
2007-07-12 10:11:00,248.15,248.17,248.12,248.14,610500000.0
2007-07-12 10:12:00,248.13,248.21,248.13,248.21,1116300005.0
2007-07-12 10:13:00,248.21,248.21,248.17,248.21,941200005.0
2007-07-12 10:14:00,248.2,248.22,248.18,248.18,709999992.0
2007-07-12 10:15:00,248.18,248.18,248.16,248.17,348700005.0
2007-07-12 10:16:00,248.17,248.23,248.16,248.19,691400005.0
2007-07-12 10:17:00,248.19,248.22,248.19,248.2,217200000.0
2007-07-12 10:18:00,248.2,248.26,248.2,248.25,1132199994.0
2007-07-12 10:19:00,248.25,248.26,248.23,248.24,708200000.0
2007-07-12 10:20:00,248.24,248.24,248.215,248.215,553800000.0
2007-07-12 10:21:00,248.215,248.24,248.2,248.22,739999997.0
2007-07-12 10:22:00,248.22,248.22,248.2,248.2,572399995.0
2007-07-12 10:23:00,248.2,248.2,248.17,248.18,233100001.0
2007-07-12 10:24:00,248.18,248.21,248.155,248.155,1586699997.0
2007-07-12 10:25:00,248.16,248.2,248.155,248.19,280199998.0
2007-07-12 10:26:00,248.19,248.19,248.16,248.16,493500000.0
2007-07-12 10:27:00,248.15,248.25,248.15,248.225,919800000.0
2007-07-12 10:28:00,248.225,248.26,248.21,248.25,1216499998.0
2007-07-12 10:29:00,248.26,248.27,248.24,248.26,1150400000.0
2007-07-12 10:30:00,248.26,248.29,248.25,248.27,1445200004.0
2007-07-12 10:31:00,248.27,248.27,248.2,248.22,876800000.0
2007-07-12 10:32:00,248.21,248.22,248.2,248.21,325600000.0
2007-07-12 10:33:00,248.22,248.27,248.22,248.26,841700004.0
2007-07-12 10:34:00,248.26,248.31,248.23,248.3,943600005.0
2007-07-12 10:35:00,248.3,248.32,248.24,248.28,1171599998.0
2007-07-12 10:36:00,248.28,248.28,248.26,248.265,163900000.0
2007-07-12 10:37:00,248.26,248.34,248.26,248.33,1074200000.0
2007-07-12 10:38:00,248.33,248.36,248.27,248.3,1608700006.0
2007-07-12 10:39:00,248.3,248.35,248.29,248.35,1256500007.0
2007-07-12 10:40:00,248.35,248.36,248.28,248.34,1611899995.0
2007-07-12 10:41:00,248.33,248.35,248.31,248.325,671000002.0
2007-07-12 10:42:00,248.33,248.36,248.33,248.35,1397199993.0
2007-07-12 10:43:00,248.345,248.36,248.33,248.345,1128100001.0
2007-07-12 10:44:00,248.34,248.36,248.3,248.325,762199999.0
2007-07-12 10:45:00,248.32,248.33,248.27,248.33,1549499989.0
2007-07-12 10:46:00,248.33,248.35,248.32,248.33,727900001.0
2007-07-12 10:47:00,248.325,248.33,248.305,248.31,222100000.0
2007-07-12 10:48:00,248.31,248.32,248.3,248.32,330200000.0
2007-07-12 10:49:00,248.32,248.32,248.31,248.31,376300005.0
2007-07-12 10:50:00,248.29,248.3,248.19,248.29,967300005.0
2007-07-12 10:51:00,248.27,248.275,248.21,248.25,967300005.0
2007-07-12 10:52:00,248.25,248.265,248.21,248.24,1683200003.0
2007-07-12 10:53:00,248.23,248.29,248.23,248.27,1842800004.0
2007-07-12 10:54:00,248.26,248.28,248.24,248.255,1842800004.0
2007-07-12 10:55:00,248.255,248.29,248.24,248.27,1603400008.0
2007-07-12 10:56:00,248.27,248.31,248.24,248.245,1174599999.0
2007-07-12 10:57:00,248.25,248.32,248.25,248.27,1436800004.0
2007-07-12 10:58:00,248.27,248.27,248.18,248.215,1246799998.0
2007-07-12 10:59:00,248.21,248.21,248.17,248.2,818699999.0
2007-07-12 11:00:00,248.2,248.22,248.17,248.21,474199999.0
2007-07-12 11:01:00,248.21,248.22,248.18,248.22,313900000.0
2007-07-12 11:02:00,248.22,248.23,248.19,248.19,576299994.0
2007-07-12 11:03:00,248.19,248.21,248.14,248.17,659999999.0
2007-07-12 11:04:00,248.17,248.21,248.13,248.2,878000000.0
2007-07-12 11:05:00,248.2,248.22,248.17,248.17,857499996.0
2007-07-12 11:06:00,248.17,248.18,248.135,248.14,1193200003.0
2007-07-12 11:07:00,248.14,248.24,248.12,248.23,875600000.0
2007-07-12 11:08:00,248.23,248.25,248.2,248.2,968000003.0
2007-07-12 11:09:00,248.2,248.2,248.15,248.16,1025399991.0
2007-07-12 11:10:00,248.16,248.18,248.135,248.17,912000000.0
2007-07-12 11:11:00,248.17,248.19,248.155,248.19,1644400008.0
2007-07-12 11:12:00,248.19,248.25,248.19,248.22,1238199994.0
2007-07-12 11:13:00,248.22,248.3,248.22,248.29,829300000.0
2007-07-12 11:14:00,248.29,248.31,248.28,248.3,367399998.0
2007-07-12 11:15:00,248.3,248.315,248.26,248.27,673800004.0
2007-07-12 11:16:00,248.26,248.31,248.25,248.255,2116299996.0
2007-07-12 11:17:00,248.255,248.27,248.22,248.25,564599998.0
2007-07-12 11:18:00,248.26,248.26,248.19,248.2,872100006.0
2007-07-12 11:19:00,248.2,248.23,248.19,248.23,477800000.0
2007-07-12 11:20:00,248.23,248.25,248.21,248.22,1134899987.0
2007-07-12 11:21:00,248.22,248.23,248.19,248.22,360099999.0
2007-07-12 11:22:00,248.22,248.26,248.215,248.26,341199999.0
2007-07-12 11:23:00,248.26,248.29,248.26,248.27,1809900001.0
2007-07-12 11:24:00,248.27,248.28,248.24,248.27,363000002.0
2007-07-12 11:25:00,248.27,248.28,248.27,248.28,40400000.0
2007-07-12 11:26:00,248.28,248.29,248.28,248.29,129100000.0
2007-07-12 11:27:00,248.29,248.29,248.26,248.27,207600000.0
2007-07-12 11:28:00,248.27,248.3,248.27,248.3,474899997.0
2007-07-12 11:29:00,248.3,248.32,248.23,248.23,463199998.0
2007-07-12 11:30:00,248.235,248.26,248.15,248.25,873900003.0
2007-07-12 11:31:00,248.25,248.26,248.24,248.24,155200000.0
2007-07-12 11:32:00,248.24,248.3,248.24,248.3,391900000.0
2007-07-12 11:33:00,248.3,248.31,248.28,248.3,173400001.0
2007-07-12 11:34:00,248.31,248.31,248.26,248.28,987400000.0
2007-07-12 11:35:00,248.28,248.29,248.26,248.26,456100000.0
2007-07-12 11:36:00,248.25,248.26,248.23,248.25,791600000.0
2007-07-12 11:37:00,248.24,248.29,248.215,248.29,820800000.0
2007-07-12 11:38:00,248.285,248.37,248.275,248.33,1390900001.0
2007-07-12 11:39:00,248.33,248.44,248.33,248.39,1243900000.0
2007-07-12 11:40:00,248.39,248.4,248.35,248.38,1165500005.0
2007-07-12 11:41:00,248.39,248.45,248.37,248.42,1760900003.0
2007-07-12 11:42:00,248.41,248.44,248.4,248.42,1527400002.0
2007-07-12 11:43:00,248.42,248.46,248.39,248.39,958199993.0
2007-07-12 11:44:00,248.39,248.415,248.39,248.405,257900000.0
2007-07-12 11:45:00,248.4,248.45,248.39,248.43,741999999.0
2007-07-12 11:46:00,248.43,248.44,248.4,248.42,767100001.0
2007-07-12 11:47:00,248.41,248.47,248.38,248.39,797399998.0
2007-07-12 11:48:00,248.39,248.39,248.33,248.35,953700000.0
2007-07-12 11:49:00,248.35,248.35,248.31,248.32,610000000.0
2007-07-12 11:50:00,248.31,248.33,248.28,248.285,350800002.0
2007-07-12 11:51:00,248.29,248.3,248.27,248.28,1167400003.0
2007-07-12 11:52:00,248.28,248.28,248.23,248.26,529499996.0
2007-07-12 11:53:00,248.26,248.27,248.25,248.26,297300000.0
2007-07-12 11:54:00,248.26,248.28,248.26,248.27,348900000.0
2007-07-12 11:55:00,248.27,248.3,248.26,248.26,507200000.0
2007-07-12 11:56:00,248.26,248.29,248.25,248.26,729400001.0
2007-07-12 11:57:00,248.27,248.275,248.23,248.25,1122400001.0
2007-07-12 11:58:00,248.25,248.27,248.24,248.24,359700000.0
2007-07-12 11:59:00,248.24,248.26,248.23,248.24,732400004.0
2007-07-12 12:00:00,248.25,248.27,248.24,248.27,247600002.0
2007-07-12 12:01:00,248.26,248.26,248.22,248.22,509899998.0
2007-07-12 12:02:00,248.23,248.25,248.18,248.21,461899999.0
2007-07-12 12:03:00,248.22,248.22,248.18,248.21,321200001.0
2007-07-12 12:04:00,248.2,248.23,248.2,248.21,91500000.0
2007-07-12 12:05:00,248.21,248.21,248.17,248.2,255700001.0
2007-07-12 12:06:00,248.19,248.19,248.18,248.19,453599999.0
2007-07-12 12:07:00,248.19,248.19,248.18,248.18,267600004.0
2007-07-12 12:08:00,248.185,248.21,248.17,248.195,681699999.0
2007-07-12 12:09:00,248.19,248.195,248.17,248.185,1074999997.0
2007-07-12 12:10:00,248.18,248.21,248.17,248.19,1431700000.0
2007-07-12 12:11:00,248.19,248.19,248.135,248.17,1162100003.0
2007-07-12 12:12:00,248.17,248.18,248.13,248.13,789300000.0
2007-07-12 12:13:00,248.13,248.21,248.11,248.205,1692799999.0
2007-07-12 12:14:00,248.205,248.23,248.195,248.205,910899996.0
2007-07-12 12:15:00,248.205,248.21,248.165,248.21,663800002.0
2007-07-12 12:16:00,248.21,248.22,248.18,248.21,472600000.0
2007-07-12 12:17:00,248.21,248.26,248.2,248.24,1043299998.0
2007-07-12 12:18:00,248.24,248.27,248.23,248.25,1764500009.0
2007-07-12 12:19:00,248.25,248.26,248.21,248.21,1207400004.0
2007-07-12 12:20:00,248.21,248.25,248.21,248.22,787900001.0
2007-07-12 12:21:00,248.22,248.23,248.22,248.22,235999999.0
2007-07-12 12:22:00,248.22,248.23,248.2,248.2,155100000.0
2007-07-12 12:23:00,248.2,248.22,248.19,248.21,674800005.0
2007-07-12 12:24:00,248.21,248.22,248.19,248.21,617699999.0
2007-07-12 12:25:00,248.21,248.21,248.17,248.19,538799999.0
2007-07-12 12:26:00,248.19,248.19,248.17,248.17,611299999.0
2007-07-12 12:27:00,248.17,248.2,248.16,248.19,636800000.0
2007-07-12 12:28:00,248.19,248.19,248.16,248.18,513600001.0
2007-07-12 12:29:00,248.18,248.21,248.17,248.21,680100000.0
2007-07-12 12:30:00,248.21,248.23,248.2,248.21,377200000.0
2007-07-12 12:31:00,248.21,248.28,248.21,248.24,768000003.0
2007-07-12 12:32:00,248.24,248.26,248.23,248.24,209300002.0
2007-07-12 12:33:00,248.24,248.25,248.22,248.25,514500001.0
2007-07-12 12:34:00,248.25,248.25,248.22,248.225,304600000.0
2007-07-12 12:35:00,248.22,248.24,248.2,248.215,933899994.0
2007-07-12 12:36:00,248.22,248.23,248.21,248.23,203899999.0
2007-07-12 12:37:00,248.23,248.26,248.225,248.25,697200002.0
2007-07-12 12:38:00,248.24,248.25,248.22,248.23,180599999.0
2007-07-12 12:39:00,248.23,248.24,248.215,248.22,103100000.0
2007-07-12 12:40:00,248.23,248.25,248.23,248.25,438099996.0
2007-07-12 12:41:00,248.24,248.24,248.22,248.23,130499997.0
2007-07-12 12:42:00,248.22,248.23,248.16,248.17,158899999.0
2007-07-12 12:43:00,248.17,248.18,248.16,248.17,111000000.0
2007-07-12 12:44:00,248.17,248.23,248.17,248.2,585399998.0
2007-07-12 12:45:00,248.21,248.21,248.18,248.2,226999998.0
2007-07-12 12:46:00,248.2,248.2,248.18,248.2,220399999.0
2007-07-12 12:47:00,248.2,248.245,248.195,248.245,174399999.0
2007-07-12 12:48:00,248.24,248.24,248.21,248.22,415499999.0
2007-07-12 12:49:00,248.22,248.22,248.16,248.18,447000000.0
2007-07-12 12:50:00,248.18,248.22,248.18,248.22,684100000.0
2007-07-12 12:51:00,248.22,248.23,248.19,248.22,968400001.0
2007-07-12 12:52:00,248.215,248.22,248.18,248.2,653200001.0
2007-07-12 12:53:00,248.2,248.22,248.19,248.21,525299997.0
2007-07-12 12:54:00,248.22,248.22,248.18,248.19,303699997.0
2007-07-12 12:55:00,248.18,248.22,248.16,248.17,885500001.0
2007-07-12 12:56:00,248.17,248.22,248.16,248.19,1824200008.0
2007-07-12 12:57:00,248.2,248.23,248.17,248.2,498000000.0
2007-07-12 12:58:00,248.19,248.21,248.17,248.2,666000003.0
2007-07-12 12:59:00,248.2,248.28,248.2,248.28,1057499999.0
2007-07-12 13:00:00,248.28,248.3,248.17,248.175,1265300001.0
2007-07-12 13:01:00,248.175,248.24,248.14,248.23,1494299997.0
2007-07-12 13:02:00,248.23,248.25,248.22,248.24,1266399996.0
2007-07-12 13:03:00,248.24,248.27,248.23,248.265,671799999.0
2007-07-12 13:04:00,248.27,248.285,248.235,248.26,567099998.0
2007-07-12 13:05:00,248.26,248.285,248.245,248.26,755400002.0
2007-07-12 13:06:00,248.25,248.28,248.2,248.22,1448899999.0
2007-07-12 13:07:00,248.22,248.26,248.22,248.245,995499997.0
2007-07-12 13:08:00,248.23,248.25,248.23,248.23,724099999.0
2007-07-12 13:09:00,248.22,248.25,248.2,248.22,982800000.0
2007-07-12 13:10:00,248.22,248.27,248.19,248.27,1467799999.0
2007-07-12 13:11:00,248.27,248.29,248.24,248.27,1136999993.0
2007-07-12 13:12:00,248.27,248.28,248.255,248.27,684899994.0
2007-07-12 13:13:00,248.27,248.28,248.2,248.21,981700003.0
2007-07-12 13:14:00,248.21,248.23,248.19,248.23,812400000.0
2007-07-12 13:15:00,248.23,248.27,248.23,248.27,1329100005.0
2007-07-12 13:16:00,248.265,248.28,248.23,248.25,1329100005.0
2007-07-12 13:17:00,248.255,248.255,248.21,248.23,605899999.0
2007-07-12 13:18:00,248.23,248.27,248.21,248.27,1404699998.0
2007-07-12 13:19:00,248.27,248.28,248.25,248.28,872499998.0
2007-07-12 13:20:00,248.28,248.285,248.27,248.275,882300002.0
2007-07-12 13:21:00,248.275,248.3,248.27,248.28,1213199991.0
2007-07-12 13:22:00,248.28,248.28,248.24,248.25,668500001.0
2007-07-12 13:23:00,248.24,248.25,248.22,248.23,685300000.0
2007-07-12 13:24:00,248.23,248.25,248.23,248.24,345000000.0
2007-07-12 13:25:00,248.24,248.25,248.23,248.24,364400001.0
2007-07-12 13:26:00,248.24,248.26,248.22,248.26,305999999.0
2007-07-12 13:27:00,248.25,248.26,248.23,248.23,521500000.0
2007-07-12 13:28:00,248.23,248.23,248.2,248.2,916000005.0
2007-07-12 13:29:00,248.2,248.235,248.15,248.15,1094899999.0
2007-07-12 13:30:00,248.15,248.225,248.14,248.205,1580299998.0
2007-07-12 13:31:00,248.205,248.21,248.2,248.21,389900002.0
2007-07-12 13:32:00,248.2,248.22,248.19,248.22,799099998.0
2007-07-12 13:33:00,248.21,248.22,248.2,248.21,461900000.0
2007-07-12 13:34:00,248.21,248.225,248.19,248.19,710800000.0
2007-07-12 13:35:00,248.185,248.19,248.15,248.165,574899994.0
2007-07-12 13:36:00,248.17,248.2,248.16,248.19,657700000.0
2007-07-12 13:37:00,248.19,248.21,248.16,248.17,662599998.0
2007-07-12 13:38:00,248.17,248.19,248.15,248.17,364699999.0
2007-07-12 13:39:00,248.17,248.17,248.12,248.15,463300000.0
2007-07-12 13:40:00,248.15,248.19,248.14,248.17,174400000.0
2007-07-12 13:41:00,248.17,248.26,248.15,248.23,1016099998.0
2007-07-12 13:42:00,248.23,248.27,248.23,248.265,481600000.0
2007-07-12 13:43:00,248.255,248.255,248.23,248.23,403600000.0
2007-07-12 13:44:00,248.23,248.25,248.23,248.24,222700000.0
2007-07-12 13:45:00,248.24,248.25,248.23,248.23,117600000.0
2007-07-12 13:46:00,248.23,248.26,248.22,248.26,824299998.0
2007-07-12 13:47:00,248.26,248.27,248.22,248.23,1075599997.0
2007-07-12 13:48:00,248.23,248.25,248.23,248.24,947499989.0
2007-07-12 13:49:00,248.23,248.3,248.23,248.29,1424399998.0
2007-07-12 13:50:00,248.29,248.33,248.29,248.32,546599999.0
2007-07-12 13:51:00,248.33,248.33,248.24,248.27,1099499995.0
2007-07-12 13:52:00,248.29,248.31,248.27,248.275,578399998.0
2007-07-12 13:53:00,248.28,248.31,248.27,248.28,933100008.0
2007-07-12 13:54:00,248.28,248.29,248.27,248.28,277299995.0
2007-07-12 13:55:00,248.3,248.32,248.29,248.32,289000000.0
2007-07-12 13:56:00,248.315,248.32,248.305,248.31,109199999.0
2007-07-12 13:57:00,248.31,248.33,248.29,248.3,955700001.0
2007-07-12 13:58:00,248.3,248.33,248.29,248.31,807400002.0
2007-07-12 13:59:00,248.31,248.31,248.29,248.31,353200000.0
2007-07-12 14:00:00,248.31,248.32,248.22,248.23,684999999.0
2007-07-12 14:01:00,248.23,248.26,248.22,248.26,729599999.0
2007-07-12 14:02:00,248.25,248.26,248.23,248.24,293299998.0
2007-07-12 14:03:00,248.23,248.24,248.18,248.18,235900000.0
2007-07-12 14:04:00,248.2,248.2,248.14,248.17,340100000.0
2007-07-12 14:05:00,248.16,248.18,248.15,248.16,173300000.0
2007-07-12 14:06:00,248.16,248.18,248.14,248.16,453400000.0
2007-07-12 14:07:00,248.16,248.17,248.12,248.15,546400003.0
2007-07-12 14:08:00,248.15,248.22,248.15,248.18,1063299994.0
2007-07-12 14:09:00,248.17,248.19,248.16,248.18,702700000.0
2007-07-12 14:10:00,248.19,248.21,248.17,248.21,255200001.0
2007-07-12 14:11:00,248.21,248.25,248.21,248.22,226700000.0
2007-07-12 14:12:00,248.22,248.24,248.21,248.23,456500000.0
2007-07-12 14:13:00,248.23,248.23,248.22,248.23,251700000.0
2007-07-12 14:14:00,248.23,248.25,248.23,248.235,269800000.0
2007-07-12 14:15:00,248.235,248.24,248.2,248.21,489400001.0
2007-07-12 14:16:00,248.21,248.21,248.18,248.19,607699999.0
2007-07-12 14:17:00,248.19,248.22,248.18,248.21,407599999.0
2007-07-12 14:18:00,248.22,248.22,248.22,248.22,20000000.0
2007-07-12 14:19:00,248.21,248.23,248.2,248.23,408600003.0
2007-07-12 14:20:00,248.22,248.22,248.18,248.22,1595299995.0
2007-07-12 14:21:00,248.22,248.25,248.22,248.23,930099997.0
2007-07-12 14:22:00,248.225,248.25,248.22,248.22,346899999.0
2007-07-12 14:23:00,248.22,248.29,248.21,248.26,846799998.0
2007-07-12 14:24:00,248.26,248.27,248.245,248.265,592500002.0
2007-07-12 14:25:00,248.26,248.28,248.25,248.27,630899998.0
2007-07-12 14:26:00,248.27,248.28,248.265,248.27,238099999.0
2007-07-12 14:27:00,248.27,248.28,248.255,248.27,164700000.0
2007-07-12 14:28:00,248.27,248.29,248.23,248.29,545200000.0
2007-07-12 14:29:00,248.29,248.34,248.23,248.25,1197300004.0
2007-07-12 14:30:00,248.25,248.32,248.23,248.31,831999998.0
2007-07-12 14:31:00,248.3,248.37,248.285,248.34,1034099999.0
2007-07-12 14:32:00,248.34,248.385,248.34,248.355,1787200003.0
2007-07-12 14:33:00,248.36,248.44,248.34,248.42,1047200000.0
2007-07-12 14:34:00,248.42,248.5,248.42,248.49,737000003.0
2007-07-12 14:35:00,248.48,248.6,248.46,248.52,1314700006.0
2007-07-12 14:36:00,248.52,248.53,248.46,248.46,1268199999.0
2007-07-12 14:37:00,248.46,248.49,248.42,248.43,1460699996.0
2007-07-12 14:38:00,248.435,248.45,248.43,248.45,269400000.0
2007-07-12 14:39:00,248.45,248.45,248.41,248.43,1077800000.0
2007-07-12 14:40:00,248.43,248.465,248.425,248.44,1331400003.0
2007-07-12 14:41:00,248.43,248.46,248.42,248.45,1279700007.0
2007-07-12 14:42:00,248.45,248.46,248.42,248.44,1839200011.0
2007-07-12 14:43:00,248.44,248.45,248.38,248.41,1981299995.0
2007-07-12 14:44:00,248.4,248.47,248.39,248.43,1249900002.0
2007-07-12 14:45:00,248.43,248.47,248.42,248.45,1041099997.0
2007-07-12 14:46:00,248.435,248.44,248.4,248.41,442800000.0
2007-07-12 14:47:00,248.41,248.44,248.39,248.39,1856700007.0
2007-07-12 14:48:00,248.39,248.43,248.365,248.43,985200005.0
2007-07-12 14:49:00,248.43,248.44,248.39,248.41,298800000.0
2007-07-12 14:50:00,248.41,248.42,248.35,248.41,559100000.0
2007-07-12 14:51:00,248.4,248.43,248.33,248.36,1399600006.0
2007-07-12 14:52:00,248.36,248.36,248.25,248.29,868400000.0
2007-07-12 14:53:00,248.29,248.33,248.27,248.3,1518499996.0
2007-07-12 14:54:00,248.29,248.36,248.28,248.34,1004699999.0
2007-07-12 14:55:00,248.33,248.445,248.33,248.43,1026800004.0
2007-07-12 14:56:00,248.43,248.43,248.38,248.4,1558000000.0
2007-07-12 14:57:00,248.41,248.43,248.38,248.41,960400000.0
2007-07-12 14:58:00,248.41,248.45,248.41,248.435,456100000.0
2007-07-12 14:59:00,248.435,248.445,248.38,248.405,1396400001.0
2007-07-12 15:00:00,248.405,248.42,248.37,248.39,869300000.0
2007-07-12 15:01:00,248.39,248.44,248.38,248.41,1349499994.0
2007-07-12 15:02:00,248.41,248.41,248.37,248.4,1309399999.0
2007-07-12 15:03:00,248.4,248.46,248.36,248.46,1591600004.0
2007-07-12 15:04:00,248.45,248.49,248.44,248.475,1577700006.0
2007-07-12 15:05:00,248.475,248.48,248.425,248.44,691300000.0
2007-07-12 15:06:00,248.44,248.46,248.4,248.44,496400000.0
2007-07-12 15:07:00,248.44,248.45,248.37,248.39,698500000.0
2007-07-12 15:08:00,248.4,248.41,248.35,248.38,579100000.0
2007-07-12 15:09:00,248.37,248.4,248.36,248.38,596900000.0
2007-07-12 15:10:00,248.38,248.41,248.35,248.39,1283799996.0
2007-07-12 15:11:00,248.39,248.43,248.39,248.405,669499999.0
2007-07-12 15:12:00,248.4,248.44,248.38,248.41,955999996.0
2007-07-12 15:13:00,248.41,248.45,248.39,248.41,1390800004.0
2007-07-12 15:14:00,248.41,248.42,248.375,248.38,1017500001.0
2007-07-12 15:15:00,248.39,248.4,248.37,248.37,896200000.0
2007-07-12 15:16:00,248.37,248.38,248.35,248.35,1557499998.0
2007-07-12 15:17:00,248.35,248.37,248.31,248.34,910300000.0
2007-07-12 15:18:00,248.34,248.39,248.32,248.35,883500000.0
2007-07-12 15:19:00,248.34,248.35,248.315,248.32,430000000.0
2007-07-12 15:20:00,248.33,248.36,248.31,248.35,1292299995.0
2007-07-12 15:21:00,248.35,248.38,248.33,248.35,1354400005.0
2007-07-12 15:22:00,248.35,248.37,248.33,248.355,2025699999.0
2007-07-12 15:23:00,248.35,248.39,248.35,248.38,1126600004.0
2007-07-12 15:24:00,248.38,248.42,248.37,248.41,869299997.0
2007-07-12 15:25:00,248.42,248.44,248.39,248.39,1752900001.0
2007-07-12 15:26:00,248.39,248.42,248.38,248.4,1709900008.0
2007-07-12 15:27:00,248.4,248.46,248.39,248.45,997400006.0
2007-07-12 15:28:00,248.45,248.49,248.42,248.46,521600001.0
2007-07-12 15:29:00,248.47,248.48,248.43,248.44,625600002.0
2007-07-12 15:30:00,248.44,248.47,248.43,248.45,429400001.0
2007-07-12 15:31:00,248.45,248.47,248.45,248.46,322400000.0
2007-07-12 15:32:00,248.46,248.53,248.45,248.51,1081000000.0
2007-07-12 15:33:00,248.51,248.56,248.5,248.5,635800002.0
2007-07-12 15:34:00,248.5,248.54,248.5,248.51,600699998.0
2007-07-12 15:35:00,248.51,248.52,248.47,248.49,1420699995.0
2007-07-12 15:36:00,248.49,248.51,248.44,248.45,880599997.0
2007-07-12 15:37:00,248.44,248.46,248.43,248.45,711600001.0
2007-07-12 15:38:00,248.45,248.47,248.45,248.46,693799999.0
2007-07-12 15:39:00,248.45,248.46,248.425,248.43,302599999.0
2007-07-12 15:40:00,248.43,248.48,248.42,248.48,1316099999.0
2007-07-12 15:41:00,248.49,248.49,248.39,248.39,1316099999.0
2007-07-12 15:42:00,248.39,248.42,248.375,248.4,1329500004.0
2007-07-12 15:43:00,248.4,248.41,248.37,248.38,1088800003.0
2007-07-12 15:44:00,248.37,248.38,248.31,248.33,1264699998.0
2007-07-12 15:45:00,248.31,248.33,248.28,248.29,1264699998.0
2007-07-12 15:46:00,248.33,248.37,248.3,248.37,1264699998.0
2007-07-12 15:47:00,248.37,248.37,248.27,248.285,1324799999.0
2007-07-12 15:48:00,248.29,248.36,248.26,248.33,1753900002.0
2007-07-12 15:49:00,248.33,248.34,248.3,248.33,1464100001.0
2007-07-12 15:50:00,248.33,248.34,248.29,248.3,1002700003.0
2007-07-12 15:51:00,248.3,248.33,248.26,248.27,964499998.0
2007-07-12 15:52:00,248.27,248.32,248.26,248.265,730500000.0
2007-07-12 15:53:00,248.265,248.32,248.25,248.31,718000001.0
2007-07-12 15:54:00,248.31,248.35,248.3,248.34,1570600007.0
2007-07-12 15:55:00,248.37,248.37,248.33,248.35,1292000003.0
2007-07-12 15:56:00,248.37,248.39,248.31,248.34,1292000003.0
2007-07-12 15:57:00,248.34,248.36,248.33,248.34,1292000003.0
2007-07-12 15:58:00,248.325,248.37,248.29,248.34,1049600001.0
2007-07-12 15:59:00,248.34,248.37,248.33,248.35,1518900003.0
2007-07-12 16:00:00,248.32,248.42,248.32,248.39,1965700002.0
2007-07-12 16:01:00,248.43,248.48,248.325,248.36,1965700002.0
2007-07-12 16:02:00,248.35,248.39,248.34,248.36,1556800001.0
2007-07-12 16:03:00,248.36,248.37,248.34,248.36,686800001.0
2007-07-12 16:04:00,248.36,248.37,248.285,248.29,1220700001.0
2007-07-12 16:05:00,248.31,248.35,248.3,248.31,651200000.0
2007-07-12 16:06:00,248.31,248.33,248.275,248.31,1052299993.0
2007-07-12 16:07:00,248.31,248.34,248.29,248.31,380100000.0
2007-07-12 16:08:00,248.3,248.32,248.26,248.28,1279899996.0
2007-07-12 16:09:00,248.28,248.33,248.28,248.3,1710599994.0
2007-07-12 16:10:00,248.3,248.35,248.28,248.28,2016299998.0
2007-07-12 16:11:00,248.28,248.31,248.28,248.3,769399999.0
2007-07-12 16:12:00,248.295,248.39,248.295,248.38,1162700000.0
2007-07-12 16:13:00,248.38,248.41,248.35,248.38,536900001.0
2007-07-12 16:14:00,248.39,248.42,248.36,248.42,542300001.0
2007-07-12 16:15:00,248.42,248.42,248.39,248.4,392100001.0
2007-07-12 16:16:00,248.41,248.41,248.37,248.375,547800004.0
2007-07-12 16:17:00,248.38,248.4,248.37,248.38,175100000.0
2007-07-12 16:18:00,248.38,248.39,248.35,248.36,633300001.0
2007-07-12 16:19:00,248.38,248.38,248.355,248.37,593200001.0
2007-07-12 16:20:00,248.38,248.38,248.34,248.37,355000000.0
2007-07-12 16:21:00,248.37,248.38,248.35,248.36,282000000.0
2007-07-12 16:22:00,248.36,248.36,248.3,248.3,715900005.0
2007-07-12 16:23:00,248.31,248.31,248.27,248.28,1361300001.0
2007-07-12 16:24:00,248.27,248.37,248.26,248.34,1372900002.0
2007-07-12 16:25:00,248.345,248.345,248.26,248.29,2006500001.0
2007-07-12 16:26:00,248.29,248.31,248.27,248.28,515400007.0
2007-07-12 16:27:00,248.28,248.3,248.26,248.3,1052699989.0
2007-07-12 16:28:00,248.3,248.3,248.27,248.29,1576500008.0
2007-07-12 16:29:00,248.3,248.33,248.29,248.29,929799997.0
2007-07-12 16:30:00,248.29,248.325,248.28,248.3,1314199998.0
2007-07-12 16:31:00,248.29,248.31,248.27,248.3,515500000.0
2007-07-12 16:32:00,248.3,248.33,248.29,248.31,952500004.0
2007-07-12 16:33:00,248.32,248.36,248.3,248.315,987599999.0
2007-07-12 16:34:00,248.325,248.41,248.325,248.4,884399998.0
2007-07-12 16:35:00,248.4,248.46,248.38,248.46,1885199992.0
2007-07-12 16:36:00,248.455,248.49,248.33,248.33,1268500001.0
2007-07-12 16:37:00,248.33,248.36,248.315,248.34,603199999.0
2007-07-12 16:38:00,248.34,248.38,248.31,248.38,646400002.0
2007-07-12 16:39:00,248.38,248.395,248.3,248.31,1927300005.0
2007-07-12 16:40:00,248.31,248.33,248.3,248.31,884600000.0
2007-07-12 16:41:00,248.31,248.33,248.26,248.27,637500002.0
2007-07-12 16:42:00,248.27,248.3,248.23,248.29,2089899994.0
2007-07-12 16:43:00,248.29,248.31,248.22,248.26,1247500000.0
2007-07-12 16:44:00,248.23,248.31,248.23,248.29,1455900003.0
2007-07-12 16:45:00,248.285,248.29,248.25,248.28,1455900003.0
2007-07-12 16:46:00,248.28,248.355,248.28,248.34,1291499998.0
2007-07-12 16:47:00,248.34,248.34,248.28,248.31,717300001.0
2007-07-12 16:48:00,248.31,248.34,248.3,248.31,918299999.0
2007-07-12 16:49:00,248.31,248.35,248.31,248.35,1706600002.0
2007-07-12 16:50:00,248.35,248.36,248.31,248.32,1164600001.0
2007-07-12 16:51:00,248.31,248.35,248.3,248.34,1290800003.0
2007-07-12 16:52:00,248.34,248.38,248.33,248.36,1685200004.0
2007-07-12 16:53:00,248.36,248.395,248.34,248.37,1078399999.0
2007-07-12 16:54:00,248.375,248.41,248.36,248.39,1144400006.0
2007-07-12 16:55:00,248.39,248.41,248.37,248.39,1517399990.0
2007-07-12 16:56:00,248.39,248.41,248.38,248.41,1501300004.0
2007-07-12 16:57:00,248.4,248.43,248.37,248.37,1654300007.0
2007-07-12 16:58:00,248.37,248.4,248.36,248.37,1158200004.0
2007-07-12 16:59:00,248.35,248.4,248.3,248.4,576099999.0
2007-07-12 17:00:00,248.42,248.43,248.37,248.39,576099999.0
2007-07-12 17:01:00,248.39,248.46,248.37,248.43,762600003.0
2007-07-12 17:02:00,248.43,248.44,248.42,248.42,718100003.0
2007-07-12 17:03:00,248.43,248.43,248.41,248.42,548200000.0
2007-07-12 17:04:00,248.42,248.43,248.3,248.3,796099998.0
2007-07-12 17:05:00,248.305,248.38,248.305,248.36,820700000.0
2007-07-12 17:06:00,248.36,248.38,248.345,248.36,700500005.0
2007-07-12 17:07:00,248.36,248.37,248.33,248.36,497399998.0
2007-07-12 17:08:00,248.35,248.36,248.33,248.35,445700000.0
2007-07-12 17:09:00,248.34,248.36,248.33,248.36,739799999.0
2007-07-12 17:10:00,248.37,248.37,248.33,248.34,1116999995.0
2007-07-12 17:11:00,248.35,248.35,248.34,248.34,30400000.0
2007-07-12 17:12:00,248.33,248.35,248.31,248.32,762800003.0
2007-07-12 17:13:00,248.32,248.35,248.32,248.34,751899992.0
2007-07-12 17:14:00,248.34,248.37,248.32,248.37,824799999.0
2007-07-12 17:15:00,248.37,248.4,248.34,248.4,1081199999.0
2007-07-12 17:16:00,248.4,248.4,248.36,248.39,1190100004.0
2007-07-12 17:17:00,248.39,248.45,248.39,248.41,1376600000.0
2007-07-12 17:18:00,248.41,248.42,248.4,248.41,265400000.0
2007-07-12 17:19:00,248.41,248.42,248.38,248.42,983700000.0
2007-07-12 17:20:00,248.415,248.42,248.39,248.39,912800002.0
2007-07-12 17:21:00,248.38,248.4,248.37,248.38,1492400005.0
2007-07-12 17:22:00,248.37,248.4,248.37,248.38,902199991.0
2007-07-12 17:23:00,248.38,248.44,248.37,248.42,985400001.0
2007-07-12 17:24:00,248.42,248.45,248.42,248.44,1274200001.0
2007-07-12 17:25:00,248.44,248.46,248.42,248.45,1110899994.0
2007-07-12 17:26:00,248.45,248.46,248.42,248.43,541700000.0
2007-07-12 17:27:00,248.43,248.45,248.42,248.43,985400008.0
2007-07-12 17:28:00,248.43,248.43,248.375,248.4,647400000.0
2007-07-12 17:29:00,248.375,248.46,248.375,248.46,862499996.0
2007-07-12 17:30:00,248.46,248.47,248.43,248.46,788600001.0
2007-07-12 17:31:00,248.46,248.47,248.44,248.45,1437699997.0
2007-07-12 17:32:00,248.46,248.495,248.43,248.49,1336799998.0
2007-07-12 17:33:00,248.5,248.545,248.49,248.52,1073099998.0
2007-07-12 17:34:00,248.54,248.66,248.51,248.63,1653100010.0
2007-07-12 17:35:00,248.64,248.67,248.52,248.53,1653100010.0
2007-07-12 17:36:00,248.53,248.55,248.49,248.54,1903299996.0
2007-07-12 17:37:00,248.53,248.63,248.51,248.63,1367700000.0
2007-07-12 17:38:00,248.625,248.64,248.59,248.59,1367700000.0
2007-07-12 17:39:00,248.6,248.6,248.525,248.53,1091699998.0
2007-07-12 17:40:00,248.53,248.56,248.5,248.53,1224000003.0
2007-07-12 17:41:00,248.54,248.58,248.5,248.52,1727400000.0
2007-07-12 17:42:00,248.52,248.55,248.51,248.55,1732300003.0
2007-07-12 17:43:00,248.55,248.585,248.525,248.57,1638800010.0
2007-07-12 17:44:00,248.57,248.67,248.56,248.63,884400000.0
2007-07-12 17:45:00,248.64,248.645,248.55,248.59,2060499999.0
2007-07-12 17:46:00,248.6,248.64,248.58,248.61,694899993.0
2007-07-12 17:47:00,248.61,248.64,248.6,248.61,1245000000.0
2007-07-12 17:48:00,248.61,248.62,248.58,248.58,939100005.0
2007-07-12 17:49:00,248.57,248.62,248.57,248.61,1041300002.0
2007-07-12 17:50:00,248.61,248.62,248.6,248.62,821599998.0
2007-07-12 17:51:00,248.62,248.63,248.6,248.61,1339000001.0
2007-07-12 17:52:00,248.61,248.64,248.6,248.61,1393799998.0
2007-07-12 17:53:00,248.61,248.63,248.56,248.56,1578600006.0
2007-07-12 17:54:00,248.56,248.62,248.55,248.59,1009099999.0
2007-07-12 17:55:00,248.59,248.64,248.57,248.58,670300000.0
2007-07-12 17:56:00,248.58,248.59,248.55,248.58,207800000.0
2007-07-12 17:57:00,248.58,248.59,248.55,248.55,518200000.0
2007-07-12 17:58:00,248.56,248.57,248.49,248.53,775700001.0
2007-07-12 17:59:00,248.53,248.57,248.51,248.51,923399999.0
2007-07-12 18:00:00,248.53,248.59,248.52,248.59,465700000.0
2007-07-12 18:01:00,248.59,248.61,248.59,248.59,439200000.0
2007-07-12 18:02:00,248.59,248.6,248.57,248.57,411000001.0
2007-07-12 18:03:00,248.57,248.6,248.56,248.58,304200000.0
2007-07-12 18:04:00,248.58,248.58,248.51,248.51,855000000.0
2007-07-12 18:05:00,248.51,248.53,248.46,248.47,731300000.0
2007-07-12 18:06:00,248.47,248.48,248.45,248.47,254500000.0
2007-07-12 18:07:00,248.47,248.47,248.4,248.4,489799999.0
2007-07-12 18:08:00,248.4,248.45,248.4,248.45,208700000.0
2007-07-12 18:09:00,248.44,248.46,248.43,248.45,363000000.0
2007-07-12 18:10:00,248.45,248.48,248.45,248.48,248400000.0
2007-07-12 18:11:00,248.48,248.51,248.47,248.51,313800003.0
2007-07-12 18:12:00,248.51,248.53,248.49,248.5,638899999.0
2007-07-12 18:13:00,248.5,248.52,248.47,248.48,407499997.0
2007-07-12 18:14:00,248.48,248.59,248.48,248.58,346700000.0
2007-07-12 18:15:00,248.58,248.62,248.57,248.6,766100001.0
2007-07-12 18:16:00,248.6,248.61,248.58,248.58,273400000.0
2007-07-12 18:17:00,248.59,248.62,248.57,248.58,643099998.0
2007-07-12 18:18:00,248.58,248.62,248.57,248.59,944299997.0
2007-07-12 18:19:00,248.6,248.66,248.59,248.64,595300002.0
2007-07-12 18:20:00,248.64,248.67,248.59,248.61,704500003.0
2007-07-12 18:21:00,248.61,248.63,248.57,248.61,942500001.0
2007-07-12 18:22:00,248.61,248.62,248.57,248.59,632200001.0
2007-07-12 18:23:00,248.59,248.71,248.57,248.71,604299999.0
2007-07-12 18:24:00,248.71,248.71,248.64,248.64,483700001.0
2007-07-12 18:25:00,248.64,248.71,248.61,248.7,986599995.0
2007-07-12 18:26:00,248.7,248.72,248.68,248.71,433600000.0
2007-07-12 18:27:00,248.71,248.74,248.7,248.74,565700000.0
2007-07-12 18:28:00,248.73,248.73,248.66,248.69,842999996.0
2007-07-12 18:29:00,248.69,248.7,248.63,248.69,844400000.0
2007-07-12 18:30:00,248.69,248.7,248.67,248.67,638800003.0
2007-07-12 18:31:00,248.68,248.71,248.66,248.7,631700000.0
2007-07-12 18:32:00,248.7,248.74,248.69,248.73,303000000.0
2007-07-12 18:33:00,248.73,248.75,248.715,248.72,754700001.0
2007-07-12 18:34:00,248.75,248.76,248.7,248.73,637300000.0
2007-07-12 18:35:00,248.73,248.77,248.73,248.75,580199999.0
2007-07-12 18:36:00,248.75,248.75,248.69,248.7,780900000.0
2007-07-12 18:37:00,248.7,248.71,248.65,248.655,416200000.0
2007-07-12 18:38:00,248.66,248.72,248.65,248.68,2042500005.0
2007-07-12 18:39:00,248.69,248.71,248.65,248.67,554299996.0
2007-07-12 18:40:00,248.67,248.68,248.65,248.66,325300000.0
2007-07-12 18:41:00,248.66,248.67,248.58,248.62,1305600005.0
2007-07-12 18:42:00,248.63,248.63,248.56,248.58,687300004.0
2007-07-12 18:43:00,248.57,248.6,248.565,248.57,805800005.0
2007-07-12 18:44:00,248.57,248.67,248.57,248.62,1240499999.0
2007-07-12 18:45:00,248.62,248.64,248.58,248.6,1100099994.0
2007-07-12 18:46:00,248.59,248.59,248.56,248.58,422000000.0
2007-07-12 18:47:00,248.59,248.6,248.56,248.6,312899999.0
2007-07-12 18:48:00,248.6,248.6,248.55,248.55,382400000.0
2007-07-12 18:49:00,248.56,248.57,248.53,248.57,199700000.0
2007-07-12 18:50:00,248.57,248.6,248.54,248.58,839000002.0
2007-07-12 18:51:00,248.58,248.65,248.58,248.62,319899999.0
2007-07-12 18:52:00,248.62,248.7,248.62,248.67,769799999.0
2007-07-12 18:53:00,248.67,248.68,248.65,248.67,363800000.0
2007-07-12 18:54:00,248.67,248.68,248.64,248.67,1107000003.0
2007-07-12 18:55:00,248.68,248.72,248.65,248.68,569600000.0
2007-07-12 18:56:00,248.68,248.7,248.67,248.68,446700008.0
2007-07-12 18:57:00,248.67,248.7,248.65,248.68,605299999.0
2007-07-12 18:58:00,248.69,248.7,248.66,248.66,504399999.0
2007-07-12 18:59:00,248.66,248.66,248.63,248.65,371000000.0
2007-07-12 19:00:00,248.65,248.68,248.65,248.65,313299999.0
2007-07-12 19:01:00,248.66,248.71,248.65,248.69,453200002.0
2007-07-12 19:02:00,248.69,248.69,248.65,248.66,450500002.0
2007-07-12 19:03:00,248.655,248.68,248.62,248.65,515200006.0
2007-07-12 19:04:00,248.65,248.67,248.63,248.64,536600001.0
2007-07-12 19:05:00,248.65,248.67,248.64,248.66,123100000.0
2007-07-12 19:06:00,248.67,248.67,248.64,248.64,575300000.0
2007-07-12 19:07:00,248.63,248.63,248.61,248.62,532500000.0
2007-07-12 19:08:00,248.62,248.62,248.57,248.58,462999999.0
2007-07-12 19:09:00,248.57,248.6,248.54,248.56,726999997.0
2007-07-12 19:10:00,248.55,248.59,248.55,248.59,174000000.0
2007-07-12 19:11:00,248.6,248.6,248.58,248.6,164000000.0
2007-07-12 19:12:00,248.6,248.6,248.58,248.6,127600000.0
2007-07-12 19:13:00,248.6,248.6,248.58,248.58,120500000.0
2007-07-12 19:14:00,248.59,248.62,248.59,248.59,509399996.0
2007-07-12 19:15:00,248.6,248.62,248.58,248.62,267900000.0
2007-07-12 19:16:00,248.62,248.62,248.59,248.62,163700000.0
2007-07-12 19:17:00,248.62,248.68,248.62,248.62,1287399998.0
2007-07-12 19:18:00,248.62,248.65,248.595,248.63,489300003.0
2007-07-12 19:19:00,248.62,248.64,248.62,248.64,424000001.0
2007-07-12 19:20:00,248.63,248.65,248.61,248.64,477699997.0
2007-07-12 19:21:00,248.64,248.64,248.6,248.62,238800000.0
2007-07-12 19:22:00,248.62,248.64,248.61,248.64,163600000.0
2007-07-12 19:23:00,248.64,248.66,248.64,248.64,89600000.0
2007-07-12 19:24:00,248.65,248.65,248.63,248.65,80900000.0
2007-07-12 19:25:00,248.64,248.65,248.63,248.63,24800000.0
2007-07-12 19:26:00,248.63,248.63,248.61,248.61,8700000.0
2007-07-12 19:27:00,248.61,248.62,248.57,248.58,371900001.0
2007-07-12 19:28:00,248.59,248.6,248.59,248.59,11200000.0
2007-07-12 19:29:00,248.58,248.6,248.58,248.6,13500000.0
2007-07-12 19:30:00,248.6,248.61,248.57,248.57,53400000.0
2007-07-12 19:31:00,248.58,248.58,248.57,248.58,20800000.0
2007-07-12 19:32:00,248.57,248.58,248.54,248.56,42400000.0
2007-07-12 19:33:00,248.54,248.6,248.54,248.58,209600000.0
2007-07-12 19:34:00,248.58,248.6,248.56,248.6,225299999.0
2007-07-12 19:35:00,248.6,248.6,248.59,248.6,131200000.0
2007-07-12 19:36:00,248.6,248.62,248.59,248.61,396000004.0
2007-07-12 19:37:00,248.62,248.62,248.6,248.6,137600000.0
2007-07-12 19:38:00,248.6,248.6,248.59,248.59,89900000.0
2007-07-12 19:39:00,248.6,248.61,248.59,248.61,232700000.0
2007-07-12 19:40:00,248.61,248.66,248.61,248.62,438100000.0
2007-07-12 19:41:00,248.62,248.66,248.61,248.64,959399997.0
2007-07-12 19:42:00,248.65,248.67,248.62,248.63,601300006.0
2007-07-12 19:43:00,248.63,248.64,248.63,248.63,56400000.0
2007-07-12 19:44:00,248.65,248.65,248.64,248.65,119600000.0
2007-07-12 19:45:00,248.65,248.67,248.65,248.65,141600000.0
2007-07-12 19:46:00,248.65,248.66,248.61,248.61,347900000.0
2007-07-12 19:47:00,248.61,248.62,248.61,248.61,95600000.0
2007-07-12 19:48:00,248.61,248.62,248.61,248.61,122400000.0
2007-07-12 19:49:00,248.6,248.62,248.6,248.62,59600000.0
2007-07-12 19:50:00,248.62,248.62,248.62,248.62,54000000.0
2007-07-12 19:51:00,248.63,248.63,248.63,248.63,63100000.0
2007-07-12 19:52:00,248.63,248.68,248.63,248.67,356799997.0
2007-07-12 19:53:00,248.67,248.67,248.63,248.63,277200000.0
2007-07-12 19:54:00,248.64,248.65,248.63,248.65,193600000.0
2007-07-12 19:55:00,248.65,248.66,248.63,248.65,616000001.0
2007-07-12 19:56:00,248.65,248.65,248.61,248.62,345500001.0
2007-07-12 19:57:00,248.63,248.64,248.62,248.64,62500000.0
2007-07-12 19:58:00,248.64,248.65,248.62,248.62,97100000.0
2007-07-12 19:59:00,248.62,248.63,248.6,248.61,379100000.0
2007-07-12 20:00:00,248.62,248.62,248.6,248.62,114300000.0
2007-07-12 20:01:00,248.62,248.63,248.62,248.63,65200000.0
2007-07-12 20:02:00,248.62,248.64,248.61,248.62,238599999.0
2007-07-12 20:03:00,248.62,248.63,248.6,248.62,215500000.0
2007-07-12 20:04:00,248.63,248.63,248.61,248.61,338000002.0
2007-07-12 20:05:00,248.61,248.62,248.6,248.6,224000000.0
2007-07-12 20:06:00,248.6,248.61,248.6,248.61,74300000.0
2007-07-12 20:07:00,248.61,248.61,248.59,248.59,183800000.0
2007-07-12 20:08:00,248.59,248.6,248.54,248.54,180699999.0
2007-07-12 20:09:00,248.56,248.58,248.54,248.58,282600000.0
2007-07-12 20:10:00,248.58,248.65,248.58,248.65,288799999.0
2007-07-12 20:11:00,248.65,248.65,248.62,248.62,196200000.0
2007-07-12 20:12:00,248.62,248.62,248.58,248.59,570300001.0
2007-07-12 20:13:00,248.6,248.62,248.58,248.58,190700000.0
2007-07-12 20:14:00,248.56,248.6,248.56,248.57,186099998.0
2007-07-12 20:15:00,248.57,248.59,248.56,248.57,301600000.0
2007-07-12 20:16:00,248.529,248.561,248.527,248.551,442300003.0
2007-07-12 20:17:00,248.57,248.58,248.56,248.57,280300000.0
2007-07-12 20:18:00,248.57,248.57,248.54,248.56,365800003.0
2007-07-12 20:19:00,248.57,248.57,248.55,248.57,269199998.0
2007-07-12 20:20:00,248.57,248.61,248.54,248.59,464300001.0
2007-07-12 20:21:00,248.59,248.61,248.59,248.6,347500000.0
2007-07-12 20:22:00,248.6,248.6,248.58,248.59,147700000.0
2007-07-12 20:23:00,248.59,248.59,248.55,248.56,936800000.0
2007-07-12 20:24:00,248.56,248.6,248.56,248.6,545799999.0
2007-07-12 20:25:00,248.6,248.6,248.58,248.6,311800000.0
2007-07-12 20:26:00,248.59,248.62,248.58,248.58,269300000.0
2007-07-12 20:27:00,248.58,248.6,248.58,248.59,78100000.0
2007-07-12 20:28:00,248.59,248.6,248.58,248.58,282400000.0
2007-07-12 20:29:00,248.58,248.59,248.58,248.59,297400000.0
2007-07-12 20:30:00,248.59,248.6,248.57,248.58,415500000.0
2007-07-12 20:31:00,248.58,248.58,248.58,248.58,22400000.0
2007-07-12 20:32:00,248.58,248.59,248.58,248.58,96800000.0
2007-07-12 20:33:00,248.58,248.58,248.56,248.56,95400000.0
2007-07-12 20:34:00,248.57,248.57,248.56,248.57,288100001.0
2007-07-12 20:35:00,248.57,248.57,248.56,248.56,150500000.0
2007-07-12 20:36:00,248.56,248.56,248.54,248.54,204800000.0
2007-07-12 20:37:00,248.54,248.57,248.53,248.53,312400000.0
2007-07-12 20:38:00,248.53,248.57,248.51,248.56,789800000.0
2007-07-12 20:39:00,248.56,248.58,248.54,248.58,769600005.0
2007-07-12 20:40:00,248.58,248.6,248.57,248.58,231900000.0
2007-07-12 20:41:00,248.59,248.63,248.58,248.61,231300000.0
2007-07-12 20:42:00,248.62,248.63,248.59,248.6,485900003.0
2007-07-12 20:43:00,248.59,248.63,248.59,248.6,648200004.0
2007-07-12 20:44:00,248.6,248.63,248.59,248.62,511500001.0
2007-07-12 20:45:00,248.62,248.63,248.6,248.625,638599999.0
2007-07-12 20:46:00,248.62,248.62,248.55,248.55,941199992.0
2007-07-12 20:47:00,248.56,248.59,248.55,248.58,191299997.0
2007-07-12 20:48:00,248.6,248.6,248.56,248.57,1439499999.0
2007-07-12 20:49:00,248.57,248.59,248.57,248.57,246800000.0
2007-07-12 20:50:00,248.57,248.61,248.57,248.61,212300000.0
2007-07-12 20:51:00,248.61,248.61,248.58,248.6,837100001.0
2007-07-12 20:52:00,248.59,248.63,248.585,248.62,429000002.0
2007-07-12 20:53:00,248.62,248.62,248.57,248.59,720000006.0
2007-07-12 20:54:00,248.59,248.6,248.53,248.57,485200003.0
2007-07-12 20:55:00,248.57,248.58,248.54,248.58,224000000.0
2007-07-12 20:56:00,248.58,248.61,248.57,248.58,1152800001.0
2007-07-12 20:57:00,248.59,248.61,248.56,248.57,388900002.0
2007-07-12 20:58:00,248.56,248.6,248.55,248.57,1153599995.0
2007-07-12 20:59:00,248.56,248.57,248.49,248.49,1144499998.0
2007-07-12 21:00:00,248.49,248.55,248.49,248.52,633200002.0
2007-07-12 21:01:00,248.52,248.57,248.49,248.52,984299999.0
2007-07-12 21:02:00,248.53,248.56,248.51,248.53,859200002.0
2007-07-12 21:03:00,248.53,248.56,248.53,248.54,245499999.0
2007-07-12 21:04:00,248.55,248.55,248.5,248.52,356800000.0
2007-07-12 21:05:00,248.52,248.52,248.5,248.51,331200001.0
2007-07-12 21:06:00,248.52,248.54,248.51,248.54,887300001.0
2007-07-12 21:07:00,248.54,248.54,248.53,248.54,136900000.0
2007-07-12 21:08:00,248.54,248.57,248.525,248.55,676300000.0
2007-07-12 21:09:00,248.55,248.55,248.53,248.54,286700000.0
2007-07-12 21:10:00,248.54,248.54,248.53,248.53,86400000.0
2007-07-12 21:11:00,248.53,248.54,248.53,248.54,187200000.0
2007-07-12 21:12:00,248.53,248.6,248.53,248.58,405700000.0
2007-07-12 21:13:00,248.58,248.63,248.52,248.53,981799999.0
2007-07-12 21:14:00,248.53,248.56,248.51,248.54,1137700000.0
2007-07-12 21:15:00,248.55,248.61,248.54,248.61,175000000.0
2007-07-12 21:16:00,248.59,248.65,248.59,248.64,612899999.0
2007-07-12 21:17:00,248.64,248.65,248.62,248.64,314300000.0
2007-07-12 21:18:00,248.64,248.64,248.58,248.59,651900003.0
2007-07-12 21:19:00,248.59,248.59,248.56,248.57,399900001.0
2007-07-12 21:20:00,248.57,248.6,248.56,248.6,373200002.0
2007-07-12 21:21:00,248.6,248.63,248.6,248.61,725599999.0
2007-07-12 21:22:00,248.61,248.61,248.57,248.58,556799997.0
2007-07-12 21:23:00,248.59,248.61,248.59,248.59,97500000.0
2007-07-12 21:24:00,248.59,248.61,248.58,248.58,211800001.0
2007-07-12 21:25:00,248.59,248.59,248.58,248.58,121600000.0
2007-07-12 21:26:00,248.58,248.58,248.56,248.57,158000000.0
2007-07-12 21:27:00,248.57,248.59,248.54,248.56,417900000.0
2007-07-12 21:28:00,248.56,248.56,248.53,248.54,334100003.0
2007-07-12 21:29:00,248.54,248.57,248.53,248.56,671100000.0
2007-07-12 21:30:00,248.56,248.58,248.54,248.55,538900005.0
2007-07-12 21:31:00,248.55,248.59,248.55,248.57,647800000.0
2007-07-12 21:32:00,248.57,248.6,248.56,248.59,519800001.0
2007-07-12 21:33:00,248.59,248.59,248.56,248.58,762500000.0
2007-07-12 21:34:00,248.57,248.61,248.57,248.59,567000003.0
2007-07-12 21:35:00,248.59,248.61,248.57,248.61,425700001.0
2007-07-12 21:36:00,248.61,248.64,248.6,248.63,478800000.0
2007-07-12 21:37:00,248.63,248.64,248.61,248.635,355100002.0
2007-07-12 21:38:00,248.635,248.635,248.59,248.62,461900000.0
2007-07-12 21:39:00,248.62,248.64,248.62,248.64,191900000.0
2007-07-12 21:40:00,248.64,248.66,248.64,248.65,141800000.0
2007-07-12 21:41:00,248.65,248.68,248.65,248.66,135400000.0
2007-07-12 21:42:00,248.67,248.67,248.66,248.67,202800000.0
2007-07-12 21:43:00,248.67,248.68,248.65,248.66,87600000.0
2007-07-12 21:44:00,248.66,248.66,248.64,248.64,77700000.0
2007-07-12 21:45:00,248.66,248.66,248.66,248.66,20400000.0
2007-07-12 21:46:00,248.66,248.66,248.64,248.64,88000000.0
2007-07-12 21:47:00,248.64,248.64,248.57,248.57,339500000.0
2007-07-12 21:48:00,248.58,248.61,248.57,248.61,419599996.0
2007-07-12 21:49:00,248.61,248.63,248.6,248.62,707299992.0
2007-07-12 21:50:00,248.63,248.63,248.6,248.62,300300000.0
2007-07-12 21:51:00,248.62,248.62,248.59,248.6,208799999.0
2007-07-12 21:52:00,248.6,248.62,248.59,248.59,246900000.0
2007-07-12 21:53:00,248.59,248.6,248.58,248.59,49000000.0
2007-07-12 21:54:00,248.59,248.6,248.59,248.6,17600000.0
2007-07-12 21:55:00,248.6,248.6,248.58,248.59,265800000.0
2007-07-12 21:56:00,248.59,248.59,248.57,248.59,157600000.0
2007-07-12 21:57:00,248.59,248.62,248.59,248.61,100400000.0
2007-07-12 21:58:00,248.61,248.625,248.59,248.6,444599999.0
2007-07-12 21:59:00,248.62,248.62,248.58,248.58,372999997.0
2007-07-12 22:00:00,248.58,248.63,248.58,248.6,429200000.0
2007-07-12 22:01:00,248.59,248.61,248.59,248.59,117200000.0
2007-07-12 22:02:00,248.59,248.6,248.59,248.59,111600000.0
2007-07-12 22:03:00,248.59,248.62,248.58,248.61,263200000.0
2007-07-12 22:04:00,248.61,248.61,248.58,248.59,178800000.0
2007-07-12 22:05:00,248.59,248.6,248.575,248.59,56200000.0
2007-07-12 22:06:00,248.58,248.6,248.58,248.58,80800000.0
2007-07-12 22:07:00,248.58,248.59,248.58,248.58,90400000.0
2007-07-12 22:08:00,248.58,248.59,248.57,248.57,97600000.0
2007-07-12 22:09:00,248.58,248.6,248.57,248.6,245100000.0
2007-07-12 22:10:00,248.6,248.61,248.59,248.59,144400000.0
2007-07-12 22:11:00,248.59,248.59,248.58,248.58,158700000.0
2007-07-12 22:12:00,248.59,248.59,248.57,248.57,63200000.0
2007-07-12 22:13:00,248.58,248.59,248.575,248.59,70400000.0
2007-07-12 22:14:00,248.59,248.6,248.57,248.58,118800000.0
2007-07-12 22:15:00,248.58,248.59,248.58,248.58,14000000.0
2007-07-12 22:16:00,248.58,248.58,248.56,248.57,72400000.0
2007-07-12 22:17:00,248.57,248.58,248.55,248.56,40700000.0
2007-07-12 22:18:00,248.56,248.58,248.54,248.54,192599999.0
2007-07-12 22:19:00,248.54,248.555,248.53,248.555,155500000.0
2007-07-12 22:20:00,248.56,248.6,248.55,248.56,459499999.0
2007-07-12 22:21:00,248.56,248.56,248.54,248.54,140400000.0
2007-07-12 22:22:00,248.55,248.56,248.51,248.54,444800001.0
2007-07-12 22:23:00,248.535,248.59,248.525,248.55,618000001.0
2007-07-12 22:24:00,248.55,248.55,248.53,248.53,199200000.0
2007-07-12 22:25:00,248.53,248.55,248.51,248.55,191100001.0
2007-07-12 22:26:00,248.55,248.55,248.53,248.53,62400000.0
2007-07-12 22:27:00,248.53,248.53,248.53,248.53,22000000.0
2007-07-12 22:28:00,248.53,248.53,248.52,248.53,227300003.0
2007-07-12 22:29:00,248.53,248.54,248.52,248.52,166400007.0
2007-07-12 22:30:00,248.53,248.53,248.52,248.52,146400000.0
2007-07-12 22:31:00,248.53,248.54,248.485,248.49,227400000.0
2007-07-12 22:32:00,248.48,248.5,248.45,248.5,136200000.0
2007-07-12 22:33:00,248.5,248.51,248.49,248.51,244500004.0
2007-07-12 22:34:00,248.51,248.53,248.5,248.51,230600000.0
2007-07-12 22:35:00,248.51,248.54,248.51,248.53,258300000.0
2007-07-12 22:36:00,248.53,248.54,248.53,248.53,214400000.0
2007-07-12 22:37:00,248.54,248.55,248.49,248.49,200100000.0
2007-07-12 22:38:00,248.5,248.52,248.48,248.52,117200000.0
2007-07-12 22:39:00,248.52,248.52,248.52,248.52,4700000.0
2007-07-12 22:40:00,248.52,248.54,248.52,248.52,106600000.0
2007-07-12 22:41:00,248.52,248.54,248.5,248.52,487800000.0
2007-07-12 22:42:00,248.52,248.52,248.48,248.51,260400000.0
2007-07-12 22:43:00,248.51,248.51,248.49,248.51,57600000.0
2007-07-12 22:44:00,248.51,248.51,248.47,248.49,101200000.0
2007-07-12 22:45:00,248.48,248.49,248.45,248.45,241699999.0
2007-07-12 22:46:00,248.48,248.48,248.42,248.46,157000000.0
2007-07-12 22:47:00,248.47,248.47,248.375,248.44,391299999.0
2007-07-12 22:48:00,248.43,248.5,248.43,248.47,167600000.0
2007-07-12 22:49:00,248.465,248.48,248.46,248.46,160600000.0
2007-07-12 22:50:00,248.46,248.46,248.38,248.38,419800002.0
2007-07-12 22:51:00,248.38,248.47,248.38,248.45,474800000.0
2007-07-12 22:52:00,248.47,248.54,248.46,248.52,310700000.0
2007-07-12 22:53:00,248.52,248.52,248.47,248.48,112400000.0
2007-07-12 22:54:00,248.48,248.49,248.475,248.49,194400001.0
2007-07-12 22:55:00,248.49,248.52,248.49,248.52,14000000.0
2007-07-12 22:56:00,248.5,248.55,248.49,248.55,240400000.0
2007-07-12 22:57:00,248.55,248.55,248.5,248.505,111100000.0
2007-07-12 22:58:00,248.505,248.51,248.5,248.51,37600000.0
2007-07-12 22:59:00,248.51,248.54,248.5,248.52,126400000.0
2007-07-12 23:00:00,248.52,248.53,248.51,248.51,26400000.0
2007-07-12 23:01:00,248.52,248.52,248.48,248.49,38400000.0
2007-07-12 23:02:00,248.49,248.49,248.47,248.47,21000000.0
2007-07-12 23:03:00,248.47,248.47,248.47,248.47,4800000.0
2007-07-12 23:04:00,248.47,248.53,248.47,248.53,247600000.0
2007-07-12 23:05:00,248.53,248.54,248.51,248.52,45500000.0
2007-07-12 23:06:00,248.52,248.54,248.52,248.53,182900000.0
2007-07-12 23:07:00,248.53,248.56,248.51,248.52,122500000.0
2007-07-12 23:08:00,248.55,248.55,248.47,248.5,108300000.0
2007-07-12 23:09:00,248.5,248.52,248.47,248.47,223300001.0
2007-07-12 23:10:00,248.48,248.49,248.45,248.45,84500000.0
2007-07-12 23:11:00,248.46,248.48,248.43,248.45,148500000.0
2007-07-12 23:12:00,248.45,248.475,248.45,248.47,67200000.0
2007-07-12 23:13:00,248.47,248.47,248.45,248.46,107700000.0
2007-07-12 23:14:00,248.47,248.47,248.44,248.44,135400000.0
2007-07-12 23:15:00,248.44,248.45,248.42,248.44,107700000.0
2007-07-12 23:16:00,248.44,248.47,248.44,248.455,174900000.0
2007-07-12 23:17:00,248.455,248.46,248.455,248.455,14400000.0
2007-07-12 23:18:00,248.455,248.455,248.41,248.42,94300001.0
2007-07-12 23:19:00,248.42,248.45,248.41,248.41,331800002.0
2007-07-12 23:20:00,248.41,248.44,248.41,248.44,120300000.0
2007-07-12 23:21:00,248.44,248.44,248.41,248.43,75900000.0
2007-07-12 23:22:00,248.43,248.44,248.43,248.43,35200000.0
2007-07-12 23:23:00,248.43,248.44,248.41,248.43,26400000.0
2007-07-12 23:24:00,248.42,248.43,248.405,248.43,32900000.0
2007-07-12 23:25:00,248.43,248.44,248.41,248.41,97000000.0
2007-07-12 23:26:00,248.41,248.43,248.41,248.41,24800000.0
2007-07-12 23:27:00,248.43,248.45,248.4,248.42,126700000.0
2007-07-12 23:28:00,248.42,248.42,248.405,248.405,13600000.0
2007-07-12 23:29:00,248.42,248.42,248.41,248.42,17600000.0
2007-07-12 23:30:00,248.42,248.44,248.42,248.44,36000000.0
2007-07-12 23:31:00,248.43,248.43,248.4,248.43,110400000.0
2007-07-12 23:32:00,248.43,248.43,248.4,248.42,37900000.0
2007-07-12 23:33:00,248.4,248.43,248.4,248.43,49600000.0
2007-07-12 23:34:00,248.43,248.44,248.42,248.42,98800000.0
2007-07-12 23:35:00,248.42,248.42,248.4,248.42,54400000.0
2007-07-12 23:36:00,248.42,248.45,248.41,248.42,133100000.0
2007-07-12 23:37:00,248.44,248.44,248.44,248.44,2000000.0
2007-07-12 23:38:00,248.44,248.5,248.41,248.455,263600000.0
2007-07-12 23:39:00,248.46,248.465,248.44,248.44,158800000.0
2007-07-12 23:40:00,248.44,248.44,248.39,248.41,382400003.0
2007-07-12 23:41:00,248.41,248.445,248.4,248.41,265200000.0
2007-07-12 23:42:00,248.41,248.45,248.395,248.395,102100000.0
2007-07-12 23:43:00,248.4,248.41,248.38,248.4,198700001.0
2007-07-12 23:44:00,248.39,248.4,248.38,248.38,149000004.0
2007-07-12 23:45:00,248.385,248.385,248.38,248.38,69600000.0
2007-07-12 23:46:00,248.38,248.41,248.38,248.38,270199998.0
2007-07-12 23:47:00,248.39,248.42,248.38,248.41,276599998.0
2007-07-12 23:48:00,248.39,248.41,248.32,248.35,197300000.0
2007-07-12 23:49:00,248.35,248.37,248.33,248.37,223300000.0
2007-07-12 23:50:00,248.37,248.37,248.3,248.34,353000000.0
2007-07-12 23:51:00,248.34,248.35,248.31,248.34,491400000.0
2007-07-12 23:52:00,248.35,248.36,248.33,248.35,83499999.0
2007-07-12 23:53:00,248.35,248.35,248.34,248.34,27600000.0
2007-07-12 23:54:00,248.35,248.37,248.34,248.37,85600000.0
2007-07-12 23:55:00,248.36,248.36,248.35,248.36,56000000.0
2007-07-12 23:56:00,248.36,248.37,248.34,248.36,44000000.0
2007-07-12 23:57:00,248.36,248.46,248.35,248.37,175500000.0
2007-07-12 23:58:00,248.37,248.41,248.35,248.39,396400000.0
2007-07-12 23:59:00,248.39,248.45,248.39,248.41,239600001.0
2007-07-13 00:00:00,248.41,248.41,248.41,248.41,175900000.0
2007-07-13 00:01:00,248.41,248.43,248.41,248.41,140000000.0
2007-07-13 00:02:00,248.41,248.41,248.34,248.35,171500000.0
2007-07-13 00:03:00,248.35,248.38,248.34,248.38,129000000.0
2007-07-13 00:04:00,248.38,248.38,248.34,248.35,123500000.0
2007-07-13 00:05:00,248.35,248.35,248.325,248.34,104700000.0
2007-07-13 00:06:00,248.34,248.34,248.3,248.3,326599999.0
2007-07-13 00:07:00,248.3,248.32,248.3,248.32,20700000.0
2007-07-13 00:08:00,248.32,248.32,248.32,248.32,22400000.0
2007-07-13 00:09:00,248.33,248.33,248.32,248.32,8000000.0
2007-07-13 00:10:00,248.33,248.33,248.31,248.31,31600000.0
2007-07-13 00:11:00,248.32,248.33,248.3,248.32,42300000.0
2007-07-13 00:12:00,248.33,248.33,248.3,248.31,81200000.0
2007-07-13 00:13:00,248.32,248.33,248.295,248.295,37600000.0
2007-07-13 00:14:00,248.3,248.335,248.3,248.31,207700000.0
2007-07-13 00:15:00,248.31,248.33,248.31,248.33,114100000.0
2007-07-13 00:16:00,248.33,248.37,248.33,248.36,50800000.0
2007-07-13 00:17:00,248.37,248.38,248.34,248.37,329099998.0
2007-07-13 00:18:00,248.37,248.42,248.355,248.42,134700000.0
2007-07-13 00:19:00,248.4,248.45,248.36,248.36,227800000.0
2007-07-13 00:20:00,248.36,248.39,248.35,248.37,310700000.0
2007-07-13 00:21:00,248.39,248.41,248.35,248.4,153700000.0
2007-07-13 00:22:00,248.41,248.41,248.36,248.37,101100001.0
2007-07-13 00:23:00,248.37,248.39,248.37,248.39,40200000.0
2007-07-13 00:24:00,248.38,248.39,248.37,248.375,67300000.0
2007-07-13 00:25:00,248.38,248.4,248.34,248.35,180500002.0
2007-07-13 00:26:00,248.38,248.4,248.36,248.36,196000000.0
2007-07-13 00:27:00,248.36,248.36,248.35,248.35,17200000.0
2007-07-13 00:28:00,248.35,248.36,248.34,248.36,113500000.0
2007-07-13 00:29:00,248.35,248.35,248.34,248.35,45899999.0
2007-07-13 00:30:00,248.35,248.38,248.35,248.38,46400000.0
2007-07-13 00:31:00,248.38,248.38,248.38,248.38,16000000.0
2007-07-13 00:32:00,248.36,248.36,248.36,248.36,1600000.0
2007-07-13 00:33:00,248.35,248.36,248.35,248.36,13200000.0
2007-07-13 00:34:00,248.36,248.36,248.35,248.36,12400000.0
2007-07-13 00:35:00,248.36,248.38,248.35,248.35,64400000.0
2007-07-13 00:36:00,248.35,248.44,248.35,248.43,163600000.0
2007-07-13 00:37:00,248.43,248.45,248.42,248.44,242400000.0
2007-07-13 00:38:00,248.44,248.46,248.44,248.46,78400000.0
2007-07-13 00:39:00,248.46,248.46,248.46,248.46,54800000.0
2007-07-13 00:40:00,248.46,248.46,248.45,248.46,60800000.0
2007-07-13 00:41:00,248.46,248.46,248.46,248.46,42600000.0
2007-07-13 00:42:00,248.46,248.485,248.46,248.47,123700000.0
2007-07-13 00:43:00,248.46,248.49,248.46,248.48,51100000.0
2007-07-13 00:44:00,248.48,248.49,248.45,248.47,156400000.0
2007-07-13 00:45:00,248.47,248.48,248.34,248.37,624100001.0
2007-07-13 00:46:00,248.37,248.39,248.37,248.39,299199999.0
2007-07-13 00:47:00,248.39,248.44,248.39,248.43,206400000.0
2007-07-13 00:48:00,248.43,248.48,248.43,248.47,299200000.0
2007-07-13 00:49:00,248.465,248.47,248.38,248.395,269600000.0
2007-07-13 00:50:00,248.39,248.415,248.365,248.405,128400000.0
2007-07-13 00:51:00,248.405,248.42,248.395,248.42,32400000.0
2007-07-13 00:52:00,248.41,248.41,248.38,248.4,73600000.0
2007-07-13 00:53:00,248.4,248.41,248.4,248.4,32100000.0
2007-07-13 00:54:00,248.39,248.4,248.38,248.38,9200000.0
2007-07-13 00:55:00,248.38,248.42,248.37,248.385,140700000.0
2007-07-13 00:56:00,248.41,248.44,248.41,248.43,75400000.0
2007-07-13 00:57:00,248.43,248.43,248.36,248.38,134100000.0
2007-07-13 00:58:00,248.38,248.4,248.36,248.36,144200000.0
2007-07-13 00:59:00,248.36,248.38,248.34,248.34,211500000.0
2007-07-13 01:00:00,248.34,248.345,248.335,248.335,200300000.0
2007-07-13 01:01:00,248.335,248.34,248.32,248.33,158300000.0
2007-07-13 01:02:00,248.335,248.34,248.325,248.335,79200000.0
2007-07-13 01:03:00,248.335,248.36,248.315,248.325,198200000.0
2007-07-13 01:04:00,248.325,248.345,248.315,248.33,120700000.0
2007-07-13 01:05:00,248.34,248.36,248.34,248.36,27200000.0
2007-07-13 01:06:00,248.36,248.36,248.33,248.34,120000000.0
2007-07-13 01:07:00,248.335,248.335,248.325,248.33,102400000.0
2007-07-13 01:08:00,248.33,248.36,248.31,248.36,255000000.0
2007-07-13 01:09:00,248.35,248.36,248.33,248.35,116600000.0
2007-07-13 01:10:00,248.35,248.4,248.34,248.385,148900001.0
2007-07-13 01:11:00,248.385,248.4,248.36,248.38,202800000.0
2007-07-13 01:12:00,248.375,248.38,248.36,248.365,102400000.0
2007-07-13 01:13:00,248.365,248.38,248.36,248.37,39300000.0
2007-07-13 01:14:00,248.37,248.42,248.37,248.42,289000000.0
2007-07-13 01:15:00,248.42,248.44,248.4,248.42,147200000.0
2007-07-13 01:16:00,248.42,248.42,248.385,248.39,94400000.0
2007-07-13 01:17:00,248.4,248.41,248.385,248.4,36100000.0
2007-07-13 01:18:00,248.41,248.45,248.4,248.43,375600000.0
2007-07-13 01:19:00,248.44,248.44,248.37,248.37,237600000.0
2007-07-13 01:20:00,248.37,248.39,248.36,248.36,104400000.0
2007-07-13 01:21:00,248.36,248.37,248.35,248.35,50800000.0
2007-07-13 01:22:00,248.35,248.38,248.35,248.37,83600000.0
2007-07-13 01:23:00,248.37,248.37,248.36,248.36,21100000.0
2007-07-13 01:24:00,248.36,248.37,248.36,248.36,48700000.0
2007-07-13 01:25:00,248.37,248.37,248.35,248.35,51200000.0
2007-07-13 01:26:00,248.36,248.37,248.35,248.37,264300000.0
2007-07-13 01:27:00,248.37,248.4,248.35,248.395,255400000.0
2007-07-13 01:28:00,248.4,248.405,248.39,248.39,28000000.0
2007-07-13 01:29:00,248.385,248.385,248.36,248.36,118000000.0
2007-07-13 01:30:00,248.36,248.4,248.36,248.375,86800000.0
2007-07-13 01:31:00,248.38,248.4,248.38,248.4,28200000.0
2007-07-13 01:32:00,248.4,248.42,248.4,248.4,63100000.0
2007-07-13 01:33:00,248.4,248.42,248.4,248.41,129600000.0
2007-07-13 01:34:00,248.4,248.42,248.395,248.395,267000000.0
2007-07-13 01:35:00,248.4,248.4,248.35,248.38,491900000.0
2007-07-13 01:36:00,248.38,248.4,248.36,248.36,306000000.0
2007-07-13 01:37:00,248.36,248.36,248.33,248.34,185600000.0
2007-07-13 01:38:00,248.34,248.36,248.32,248.32,192500000.0
2007-07-13 01:39:00,248.31,248.34,248.29,248.31,236800000.0
2007-07-13 01:40:00,248.32,248.34,248.32,248.34,27200000.0
2007-07-13 01:41:00,248.34,248.34,248.32,248.32,26800000.0
2007-07-13 01:42:00,248.32,248.34,248.32,248.33,143600000.0
2007-07-13 01:43:00,248.33,248.36,248.33,248.34,209200001.0
2007-07-13 01:44:00,248.33,248.34,248.33,248.34,66200000.0
2007-07-13 01:45:00,248.33,248.37,248.33,248.36,180300000.0
2007-07-13 01:46:00,248.36,248.37,248.34,248.365,509300000.0
2007-07-13 01:47:00,248.365,248.4,248.35,248.38,304200000.0
2007-07-13 01:48:00,248.38,248.38,248.38,248.38,2000000.0
2007-07-13 01:49:00,248.38,248.38,248.36,248.365,80900000.0
2007-07-13 01:50:00,248.38,248.39,248.35,248.38,282100000.0
2007-07-13 01:51:00,248.38,248.38,248.36,248.38,129600000.0
2007-07-13 01:52:00,248.37,248.37,248.36,248.37,84800000.0
2007-07-13 01:53:00,248.38,248.38,248.36,248.37,223499999.0
2007-07-13 01:54:00,248.38,248.38,248.37,248.38,303500002.0
2007-07-13 01:55:00,248.375,248.375,248.33,248.34,290000000.0
2007-07-13 01:56:00,248.34,248.36,248.34,248.36,280600000.0
2007-07-13 01:57:00,248.36,248.36,248.32,248.32,418200000.0
2007-07-13 01:58:00,248.32,248.33,248.305,248.32,424499997.0
2007-07-13 01:59:00,248.32,248.34,248.31,248.34,660099996.0
2007-07-13 02:00:00,248.33,248.38,248.325,248.37,124825000.0
2007-07-13 02:01:00,248.365,248.39,248.365,248.39,154800002.0
2007-07-13 02:02:00,248.4,248.44,248.4,248.44,110300000.0
2007-07-13 02:03:00,248.44,248.44,248.425,248.44,10600000.0
2007-07-13 02:04:00,248.43,248.46,248.43,248.46,53400000.0
2007-07-13 02:05:00,248.46,248.47,248.44,248.44,48875000.0
2007-07-13 02:06:00,248.46,248.51,248.44,248.475,630162502.0
2007-07-13 02:07:00,248.47,248.55,248.47,248.53,652899997.0
2007-07-13 02:08:00,248.53,248.56,248.51,248.545,736300001.0
2007-07-13 02:09:00,248.55,248.63,248.55,248.63,402700002.0
2007-07-13 02:10:00,248.62,248.68,248.57,248.68,977699998.0
2007-07-13 02:11:00,248.68,248.72,248.53,248.54,1719199998.0
2007-07-13 02:12:00,248.54,248.59,248.52,248.53,1161200001.0
2007-07-13 02:13:00,248.54,248.59,248.51,248.59,542699999.0
2007-07-13 02:14:00,248.59,248.59,248.57,248.58,661899999.0
2007-07-13 02:15:00,248.58,248.61,248.57,248.595,326299998.0
2007-07-13 02:16:00,248.595,248.66,248.59,248.65,645700001.0
2007-07-13 02:17:00,248.65,248.65,248.58,248.6,851100004.0
2007-07-13 02:18:00,248.6,248.6,248.57,248.58,456299996.0
2007-07-13 02:19:00,248.58,248.6,248.58,248.6,439500001.0
2007-07-13 02:20:00,248.59,248.6,248.56,248.57,531200003.0
2007-07-13 02:21:00,248.57,248.59,248.57,248.58,524200000.0
2007-07-13 02:22:00,248.57,248.58,248.53,248.56,222000002.0
2007-07-13 02:23:00,248.57,248.57,248.52,248.53,267000002.0
2007-07-13 02:24:00,248.53,248.53,248.53,248.53,54400000.0
2007-07-13 02:25:00,248.53,248.59,248.52,248.585,437600002.0
2007-07-13 02:26:00,248.59,248.61,248.59,248.605,637499997.0
2007-07-13 02:27:00,248.605,248.61,248.58,248.59,623799999.0
2007-07-13 02:28:00,248.58,248.6,248.57,248.58,216800000.0
2007-07-13 02:29:00,248.58,248.61,248.57,248.58,269099998.0
2007-07-13 02:30:00,248.59,248.59,248.485,248.52,269700000.0
2007-07-13 02:31:00,248.52,248.52,248.48,248.51,1249800009.0
2007-07-13 02:32:00,248.51,248.58,248.5,248.58,1031900003.0
2007-07-13 02:33:00,248.565,248.57,248.54,248.565,354500000.0
2007-07-13 02:34:00,248.56,248.57,248.53,248.55,197200000.0
2007-07-13 02:35:00,248.55,248.57,248.53,248.57,325400000.0
2007-07-13 02:36:00,248.56,248.58,248.56,248.57,482800001.0
2007-07-13 02:37:00,248.57,248.57,248.55,248.56,137999999.0
2007-07-13 02:38:00,248.56,248.57,248.55,248.55,196500000.0
2007-07-13 02:39:00,248.55,248.56,248.54,248.55,646800001.0
2007-07-13 02:40:00,248.55,248.58,248.52,248.58,209000000.0
2007-07-13 02:41:00,248.57,248.59,248.55,248.58,355225000.0
2007-07-13 02:42:00,248.58,248.62,248.56,248.61,584200000.0
2007-07-13 02:43:00,248.61,248.64,248.59,248.61,457200001.0
2007-07-13 02:44:00,248.61,248.63,248.6,248.63,267100001.0
2007-07-13 02:45:00,248.63,248.63,248.6,248.6,168000000.0
2007-07-13 02:46:00,248.6,248.63,248.6,248.62,76600000.0
2007-07-13 02:47:00,248.63,248.67,248.61,248.67,362600000.0
2007-07-13 02:48:00,248.67,248.69,248.66,248.66,584800000.0
2007-07-13 02:49:00,248.66,248.66,248.63,248.64,327900002.0
2007-07-13 02:50:00,248.64,248.665,248.64,248.66,264400000.0
2007-07-13 02:51:00,248.66,248.66,248.64,248.66,252000000.0
2007-07-13 02:52:00,248.66,248.7,248.65,248.685,384800000.0
2007-07-13 02:53:00,248.685,248.685,248.65,248.675,696700003.0
2007-07-13 02:54:00,248.67,248.73,248.67,248.69,1225900002.0
2007-07-13 02:55:00,248.7,248.72,248.56,248.59,1148499997.0
2007-07-13 02:56:00,248.6,248.65,248.58,248.64,1038099995.0
2007-07-13 02:57:00,248.63,248.64,248.62,248.62,240000000.0
2007-07-13 02:58:00,248.62,248.64,248.62,248.64,230200001.0
2007-07-13 02:59:00,248.64,248.69,248.64,248.66,187000000.0
2007-07-13 03:00:00,248.66,248.67,248.6,248.64,314399999.0
2007-07-13 03:01:00,248.63,248.63,248.55,248.57,409299999.0
2007-07-13 03:02:00,248.55,248.59,248.55,248.57,197000002.0
2007-07-13 03:03:00,248.58,248.59,248.56,248.59,228000001.0
2007-07-13 03:04:00,248.59,248.59,248.465,248.5,368099999.0
2007-07-13 03:05:00,248.5,248.56,248.485,248.51,473200000.0
2007-07-13 03:06:00,248.51,248.52,248.44,248.44,477299999.0
2007-07-13 03:07:00,248.47,248.53,248.47,248.52,355700000.0
2007-07-13 03:08:00,248.52,248.53,248.485,248.52,442200006.0
2007-07-13 03:09:00,248.53,248.53,248.5,248.52,74312500.0
2007-07-13 03:10:00,248.52,248.59,248.52,248.59,256362500.0
2007-07-13 03:11:00,248.59,248.61,248.58,248.59,197300000.0
2007-07-13 03:12:00,248.59,248.6,248.55,248.55,86462500.0
2007-07-13 03:13:00,248.56,248.57,248.52,248.54,203199999.0
2007-07-13 03:14:00,248.54,248.55,248.54,248.54,22400000.0
2007-07-13 03:15:00,248.54,248.54,248.51,248.53,31200000.0
2007-07-13 03:16:00,248.53,248.54,248.53,248.54,87600000.0
2007-07-13 03:17:00,248.54,248.54,248.53,248.54,25600000.0
2007-07-13 03:18:00,248.55,248.57,248.53,248.57,64800000.0
2007-07-13 03:19:00,248.57,248.57,248.53,248.54,77000000.0
2007-07-13 03:20:00,248.54,248.56,248.45,248.48,465499999.0
2007-07-13 03:21:00,248.48,248.5,248.46,248.5,415162496.0
2007-07-13 03:22:00,248.5,248.54,248.5,248.5,395600000.0
2007-07-13 03:23:00,248.51,248.51,248.45,248.45,239762500.0
2007-07-13 03:24:00,248.47,248.48,248.45,248.48,75500002.0
2007-07-13 03:25:00,248.48,248.5,248.47,248.5,87600000.0
2007-07-13 03:26:00,248.49,248.49,248.44,248.44,74600000.0
2007-07-13 03:27:00,248.44,248.44,248.4,248.43,93700000.0
2007-07-13 03:28:00,248.43,248.46,248.43,248.45,136600000.0
2007-07-13 03:29:00,248.45,248.48,248.43,248.455,769800001.0
2007-07-13 03:30:00,248.455,248.49,248.45,248.48,146400000.0
2007-07-13 03:31:00,248.47,248.48,248.42,248.44,141600000.0
2007-07-13 03:32:00,248.44,248.48,248.425,248.46,88900000.0
2007-07-13 03:33:00,248.46,248.48,248.43,248.43,77700000.0
2007-07-13 03:34:00,248.44,248.49,248.43,248.48,256400000.0
2007-07-13 03:35:00,248.48,248.49,248.45,248.46,164500000.0
2007-07-13 03:36:00,248.45,248.47,248.45,248.46,43400000.0
2007-07-13 03:37:00,248.46,248.46,248.46,248.46,1600000.0
2007-07-13 03:38:00,248.46,248.47,248.44,248.45,798400004.0
2007-07-13 03:39:00,248.46,248.46,248.42,248.45,914099991.0
2007-07-13 03:40:00,248.46,248.46,248.45,248.45,23900000.0
2007-07-13 03:41:00,248.45,248.46,248.42,248.45,426800002.0
2007-07-13 03:42:00,248.45,248.47,248.45,248.47,190300000.0
2007-07-13 03:43:00,248.48,248.48,248.44,248.47,101900000.0
2007-07-13 03:44:00,248.47,248.5,248.47,248.5,68899999.0
2007-07-13 03:45:00,248.48,248.49,248.47,248.48,145700000.0
2007-07-13 03:46:00,248.48,248.5,248.47,248.48,120600000.0
2007-07-13 03:47:00,248.48,248.49,248.45,248.48,74500000.0
2007-07-13 03:48:00,248.48,248.48,248.425,248.46,207100000.0
2007-07-13 03:49:00,248.46,248.46,248.43,248.46,44000000.0
2007-07-13 03:50:00,248.46,248.46,248.43,248.43,89400000.0
2007-07-13 03:51:00,248.44,248.45,248.43,248.45,22700000.0
2007-07-13 03:52:00,248.45,248.46,248.43,248.45,114700000.0
2007-07-13 03:53:00,248.435,248.46,248.43,248.43,97300000.0
2007-07-13 03:54:00,248.45,248.47,248.43,248.46,69100000.0
2007-07-13 03:55:00,248.46,248.46,248.42,248.44,555500001.0
2007-07-13 03:56:00,248.44,248.44,248.42,248.44,200000000.0
2007-07-13 03:57:00,248.44,248.45,248.42,248.44,235400001.0
2007-07-13 03:58:00,248.44,248.44,248.4,248.4,168500000.0
2007-07-13 03:59:00,248.4,248.42,248.4,248.42,230200000.0
2007-07-13 04:00:00,248.42,248.43,248.39,248.4,287500000.0
2007-07-13 04:01:00,248.41,248.41,248.34,248.395,272300000.0
2007-07-13 04:02:00,248.38,248.395,248.37,248.385,119200000.0
2007-07-13 04:03:00,248.39,248.4,248.375,248.4,60800000.0
2007-07-13 04:04:00,248.4,248.41,248.39,248.4,99400000.0
2007-07-13 04:05:00,248.4,248.43,248.4,248.43,161900000.0
2007-07-13 04:06:00,248.43,248.43,248.38,248.43,948499997.0
2007-07-13 04:07:00,248.42,248.43,248.39,248.43,290199996.0
2007-07-13 04:08:00,248.43,248.46,248.43,248.46,206800002.0
2007-07-13 04:09:00,248.45,248.46,248.45,248.45,15600000.0
2007-07-13 04:10:00,248.45,248.47,248.43,248.47,252699998.0
2007-07-13 04:11:00,248.46,248.49,248.46,248.47,217400000.0
2007-07-13 04:12:00,248.47,248.49,248.42,248.45,286900000.0
2007-07-13 04:13:00,248.45,248.45,248.435,248.45,107200000.0
2007-07-13 04:14:00,248.44,248.46,248.43,248.45,93899999.0
2007-07-13 04:15:00,248.445,248.47,248.44,248.45,170200001.0
2007-07-13 04:16:00,248.45,248.48,248.44,248.46,335500001.0
2007-07-13 04:17:00,248.46,248.46,248.45,248.45,44100000.0
2007-07-13 04:18:00,248.45,248.49,248.45,248.49,482099996.0
2007-07-13 04:19:00,248.49,248.49,248.46,248.48,381599995.0
2007-07-13 04:20:00,248.48,248.48,248.46,248.47,278700001.0
2007-07-13 04:21:00,248.48,248.49,248.465,248.485,111600000.0
2007-07-13 04:22:00,248.49,248.51,248.485,248.51,271900000.0
2007-07-13 04:23:00,248.51,248.51,248.505,248.51,31800000.0
2007-07-13 04:24:00,248.505,248.51,248.505,248.51,28900000.0
2007-07-13 04:25:00,248.51,248.52,248.51,248.52,36300000.0
2007-07-13 04:26:00,248.51,248.51,248.48,248.48,199500000.0
2007-07-13 04:27:00,248.48,248.51,248.48,248.48,401400003.0
2007-07-13 04:28:00,248.49,248.49,248.465,248.49,199200000.0
2007-07-13 04:29:00,248.5,248.5,248.5,248.5,11200000.0
2007-07-13 04:30:00,248.5,248.51,248.5,248.51,82800000.0
2007-07-13 04:31:00,248.51,248.52,248.51,248.52,26800000.0
2007-07-13 04:32:00,248.51,248.52,248.51,248.52,37200000.0
2007-07-13 04:33:00,248.52,248.53,248.52,248.53,4000000.0
2007-07-13 04:34:00,248.53,248.53,248.53,248.53,6000000.0
2007-07-13 04:35:00,248.53,248.53,248.53,248.53,21700000.0
2007-07-13 04:36:00,248.53,248.55,248.52,248.52,232999999.0
2007-07-13 04:37:00,248.52,248.53,248.5,248.5,617900000.0
2007-07-13 04:38:00,248.5,248.53,248.5,248.51,208800000.0
2007-07-13 04:39:00,248.51,248.545,248.51,248.53,287100000.0
2007-07-13 04:40:00,248.55,248.55,248.5,248.5,164900000.0
2007-07-13 04:41:00,248.5,248.51,248.5,248.51,261000000.0
2007-07-13 04:42:00,248.51,248.52,248.5,248.52,391700000.0
2007-07-13 04:43:00,248.52,248.53,248.49,248.49,170800000.0
2007-07-13 04:44:00,248.48,248.5,248.48,248.5,219900000.0
2007-07-13 04:45:00,248.51,248.53,248.49,248.5,397799999.0
2007-07-13 04:46:00,248.5,248.5,248.49,248.5,80400000.0
2007-07-13 04:47:00,248.49,248.5,248.48,248.49,213299999.0
2007-07-13 04:48:00,248.49,248.49,248.47,248.49,84000000.0
2007-07-13 04:49:00,248.49,248.49,248.49,248.49,4800000.0
2007-07-13 04:50:00,248.49,248.49,248.46,248.48,114399999.0
2007-07-13 04:51:00,248.48,248.48,248.47,248.47,108400000.0
2007-07-13 04:52:00,248.47,248.49,248.47,248.48,333599999.0
2007-07-13 04:53:00,248.48,248.49,248.47,248.47,414400008.0
2007-07-13 04:54:00,248.48,248.48,248.47,248.48,328599999.0
2007-07-13 04:55:00,248.48,248.49,248.48,248.49,72000000.0
2007-07-13 04:56:00,248.5,248.5,248.49,248.5,65600000.0
2007-07-13 04:57:00,248.51,248.53,248.49,248.51,172000000.0
2007-07-13 04:58:00,248.515,248.515,248.5,248.5,326800001.0
2007-07-13 04:59:00,248.51,248.51,248.5,248.5,38700000.0
2007-07-13 05:00:00,248.5,248.55,248.5,248.51,415399997.0
2007-07-13 05:01:00,248.52,248.56,248.52,248.55,484399998.0
2007-07-13 05:02:00,248.54,248.56,248.53,248.55,473799995.0
2007-07-13 05:03:00,248.54,248.54,248.52,248.53,231500000.0
2007-07-13 05:04:00,248.53,248.53,248.51,248.52,393799998.0
2007-07-13 05:05:00,248.51,248.54,248.51,248.52,409800003.0
2007-07-13 05:06:00,248.52,248.53,248.515,248.515,81100000.0
2007-07-13 05:07:00,248.53,248.54,248.51,248.52,307099994.0
2007-07-13 05:08:00,248.52,248.54,248.52,248.52,185599999.0
2007-07-13 05:09:00,248.52,248.58,248.52,248.58,330899996.0
2007-07-13 05:10:00,248.58,248.6,248.58,248.6,146799997.0
2007-07-13 05:11:00,248.6,248.6,248.565,248.59,306400000.0
2007-07-13 05:12:00,248.6,248.61,248.6,248.6,162000000.0
2007-07-13 05:13:00,248.6,248.61,248.57,248.57,385500000.0
2007-07-13 05:14:00,248.58,248.59,248.57,248.59,290900001.0
2007-07-13 05:15:00,248.59,248.59,248.58,248.58,50800000.0
2007-07-13 05:16:00,248.59,248.59,248.58,248.59,84400000.0
2007-07-13 05:17:00,248.59,248.59,248.58,248.58,17600000.0
2007-07-13 05:18:00,248.58,248.6,248.58,248.59,101200000.0
2007-07-13 05:19:00,248.59,248.6,248.56,248.59,99600001.0
2007-07-13 05:20:00,248.58,248.6,248.58,248.6,76900000.0
2007-07-13 05:21:00,248.61,248.64,248.6,248.61,664599999.0
2007-07-13 05:22:00,248.61,248.62,248.605,248.62,144300000.0
2007-07-13 05:23:00,248.62,248.62,248.61,248.62,111000000.0
2007-07-13 05:24:00,248.62,248.62,248.62,248.62,37500000.0
2007-07-13 05:25:00,248.63,248.63,248.6,248.6,242399997.0
2007-07-13 05:26:00,248.6,248.61,248.59,248.61,208399998.0
2007-07-13 05:27:00,248.61,248.62,248.6,248.62,46000000.0
2007-07-13 05:28:00,248.62,248.62,248.58,248.595,356099998.0
2007-07-13 05:29:00,248.595,248.595,248.57,248.57,71900000.0
2007-07-13 05:30:00,248.57,248.57,248.56,248.56,11200000.0
2007-07-13 05:31:00,248.55,248.57,248.55,248.57,236000000.0
2007-07-13 05:32:00,248.56,248.57,248.55,248.55,86400000.0
2007-07-13 05:33:00,248.54,248.55,248.54,248.54,14000000.0
2007-07-13 05:34:00,248.54,248.54,248.52,248.52,27600000.0
2007-07-13 05:35:00,248.53,248.54,248.51,248.52,226600001.0
2007-07-13 05:36:00,248.53,248.56,248.52,248.55,92000000.0
2007-07-13 05:37:00,248.55,248.55,248.53,248.54,213200000.0
2007-07-13 05:38:00,248.54,248.54,248.52,248.53,104800000.0
2007-07-13 05:39:00,248.54,248.54,248.53,248.54,52000000.0
2007-07-13 05:40:00,248.54,248.56,248.52,248.545,149000000.0
2007-07-13 05:41:00,248.55,248.55,248.53,248.53,261900001.0
2007-07-13 05:42:00,248.53,248.54,248.53,248.53,381700002.0
2007-07-13 05:43:00,248.53,248.55,248.525,248.54,660800002.0
2007-07-13 05:44:00,248.535,248.55,248.525,248.55,330999999.0
2007-07-13 05:45:00,248.55,248.55,248.54,248.55,146500000.0
2007-07-13 05:46:00,248.55,248.55,248.52,248.52,304000000.0
2007-07-13 05:47:00,248.52,248.54,248.505,248.52,175100000.0
2007-07-13 05:48:00,248.51,248.52,248.51,248.52,171800001.0
2007-07-13 05:49:00,248.52,248.53,248.52,248.52,147200000.0
2007-07-13 05:50:00,248.52,248.52,248.52,248.52,3200000.0
2007-07-13 05:51:00,248.52,248.53,248.52,248.53,35200000.0
2007-07-13 05:52:00,248.53,248.53,248.51,248.52,124800000.0
2007-07-13 05:53:00,248.51,248.51,248.49,248.49,67400000.0
2007-07-13 05:54:00,248.48,248.49,248.47,248.47,103500000.0
2007-07-13 05:55:00,248.47,248.47,248.44,248.47,436700000.0
2007-07-13 05:56:00,248.46,248.47,248.43,248.45,357799998.0
2007-07-13 05:57:00,248.45,248.47,248.45,248.46,266900000.0
2007-07-13 05:58:00,248.45,248.46,248.44,248.46,48999998.0
2007-07-13 05:59:00,248.45,248.47,248.435,248.435,269500000.0
2007-07-13 06:00:00,248.435,248.45,248.435,248.45,24300000.0
2007-07-13 06:01:00,248.44,248.45,248.43,248.45,66800000.0
2007-07-13 06:02:00,248.45,248.47,248.42,248.45,372900002.0
2007-07-13 06:03:00,248.44,248.48,248.44,248.46,370100001.0
2007-07-13 06:04:00,248.46,248.465,248.45,248.46,53500001.0
2007-07-13 06:05:00,248.433,248.444,248.417,248.444,231999998.0
2007-07-13 06:06:00,248.46,248.46,248.45,248.45,135400000.0
2007-07-13 06:07:00,248.45,248.45,248.43,248.45,516099998.0
2007-07-13 06:08:00,248.45,248.45,248.4,248.405,430699999.0
2007-07-13 06:09:00,248.41,248.41,248.39,248.4,410000000.0
2007-07-13 06:10:00,248.4,248.46,248.4,248.46,410200000.0
2007-07-13 06:11:00,248.455,248.47,248.45,248.45,124200000.0
2007-07-13 06:12:00,248.46,248.46,248.43,248.45,182500000.0
2007-07-13 06:13:00,248.45,248.45,248.42,248.42,155800000.0
2007-07-13 06:14:00,248.42,248.425,248.42,248.42,84700000.0
2007-07-13 06:15:00,248.42,248.43,248.415,248.425,40600000.0
2007-07-13 06:16:00,248.43,248.43,248.39,248.39,208300000.0
2007-07-13 06:17:00,248.39,248.4,248.35,248.35,472899999.0
2007-07-13 06:18:00,248.37,248.38,248.35,248.37,105300001.0
2007-07-13 06:19:00,248.36,248.38,248.36,248.38,48300001.0
2007-07-13 06:20:00,248.37,248.38,248.35,248.36,86800001.0
2007-07-13 06:21:00,248.35,248.37,248.34,248.37,166600000.0
2007-07-13 06:22:00,248.37,248.42,248.37,248.42,106000000.0
2007-07-13 06:23:00,248.41,248.42,248.4,248.42,61300000.0
2007-07-13 06:24:00,248.42,248.42,248.4,248.42,308200000.0
2007-07-13 06:25:00,248.42,248.43,248.41,248.42,51300000.0
2007-07-13 06:26:00,248.42,248.46,248.4,248.42,621700002.0
2007-07-13 06:27:00,248.42,248.45,248.41,248.44,205700000.0
2007-07-13 06:28:00,248.44,248.45,248.43,248.44,60000000.0
2007-07-13 06:29:00,248.45,248.45,248.43,248.45,177200000.0
2007-07-13 06:30:00,248.45,248.45,248.43,248.44,86700000.0
2007-07-13 06:31:00,248.43,248.45,248.43,248.44,184600000.0
2007-07-13 06:32:00,248.44,248.44,248.44,248.44,28800000.0
2007-07-13 06:33:00,248.44,248.44,248.42,248.44,290200000.0
2007-07-13 06:34:00,248.44,248.44,248.44,248.44,122400000.0
2007-07-13 06:35:00,248.44,248.44,248.44,248.44,97200000.0
2007-07-13 06:36:00,248.44,248.45,248.44,248.45,437100000.0
2007-07-13 06:37:00,248.44,248.46,248.44,248.46,99600000.0
2007-07-13 06:38:00,248.45,248.46,248.45,248.46,61700000.0
2007-07-13 06:39:00,248.48,248.48,248.46,248.48,53600000.0
2007-07-13 06:40:00,248.48,248.48,248.48,248.48,10000000.0
2007-07-13 06:41:00,248.48,248.48,248.46,248.46,82700000.0
2007-07-13 06:42:00,248.46,248.48,248.46,248.465,29000000.0
2007-07-13 06:43:00,248.48,248.48,248.465,248.47,15500000.0
2007-07-13 06:44:00,248.47,248.47,248.46,248.47,44800000.0
2007-07-13 06:45:00,248.47,248.47,248.46,248.46,38000000.0
2007-07-13 06:46:00,248.46,248.47,248.45,248.45,273200000.0
2007-07-13 06:47:00,248.45,248.47,248.43,248.43,304199999.0
2007-07-13 06:48:00,248.44,248.46,248.435,248.44,256300001.0
2007-07-13 06:49:00,248.44,248.445,248.42,248.44,453899999.0
2007-07-13 06:50:00,248.435,248.46,248.43,248.46,47200000.0
2007-07-13 06:51:00,248.445,248.46,248.43,248.435,82800001.0
2007-07-13 06:52:00,248.42,248.44,248.42,248.43,43300000.0
2007-07-13 06:53:00,248.43,248.44,248.41,248.41,304900000.0
2007-07-13 06:54:00,248.42,248.43,248.4,248.42,236199999.0
2007-07-13 06:55:00,248.425,248.425,248.42,248.42,29200000.0
2007-07-13 06:56:00,248.42,248.44,248.4,248.44,246100000.0
2007-07-13 06:57:00,248.44,248.44,248.39,248.39,326999996.0
2007-07-13 06:58:00,248.4,248.43,248.38,248.42,497199998.0
2007-07-13 06:59:00,248.43,248.47,248.425,248.47,308700000.0
2007-07-13 07:00:00,248.47,248.47,248.43,248.445,290200000.0
2007-07-13 07:01:00,248.445,248.46,248.435,248.46,25300000.0
2007-07-13 07:02:00,248.46,248.46,248.46,248.46,4000000.0
2007-07-13 07:03:00,248.46,248.52,248.46,248.51,208300000.0
2007-07-13 07:04:00,248.51,248.51,248.46,248.5,286100000.0
2007-07-13 07:05:00,248.49,248.5,248.47,248.49,200900000.0
2007-07-13 07:06:00,248.49,248.52,248.475,248.51,305100000.0
2007-07-13 07:07:00,248.5,248.51,248.49,248.49,70400000.0
2007-07-13 07:08:00,248.49,248.49,248.48,248.49,57100000.0
2007-07-13 07:09:00,248.49,248.51,248.48,248.49,255100002.0
2007-07-13 07:10:00,248.49,248.5,248.49,248.49,69400000.0
2007-07-13 07:11:00,248.49,248.5,248.47,248.5,58700001.0
2007-07-13 07:12:00,248.5,248.5,248.5,248.5,28000000.0
2007-07-13 07:13:00,248.5,248.5,248.46,248.46,143200000.0
2007-07-13 07:14:00,248.46,248.48,248.46,248.47,106100000.0
2007-07-13 07:15:00,248.47,248.49,248.47,248.49,126800000.0
2007-07-13 07:16:00,248.485,248.485,248.46,248.46,76400000.0
2007-07-13 07:17:00,248.46,248.47,248.46,248.46,123000000.0
2007-07-13 07:18:00,248.46,248.49,248.46,248.49,62300000.0
2007-07-13 07:19:00,248.49,248.49,248.44,248.46,257200000.0
2007-07-13 07:20:00,248.47,248.5,248.47,248.48,72200000.0
2007-07-13 07:21:00,248.48,248.48,248.46,248.46,102400000.0
2007-07-13 07:22:00,248.46,248.49,248.46,248.48,194999999.0
2007-07-13 07:23:00,248.48,248.48,248.46,248.48,191200000.0
2007-07-13 07:24:00,248.48,248.485,248.48,248.485,19900000.0
2007-07-13 07:25:00,248.5,248.5,248.475,248.485,57100000.0
2007-07-13 07:26:00,248.48,248.48,248.43,248.44,457000000.0
2007-07-13 07:27:00,248.44,248.47,248.41,248.42,480400000.0
2007-07-13 07:28:00,248.42,248.45,248.42,248.45,47500000.0
2007-07-13 07:29:00,248.445,248.46,248.44,248.45,128800000.0
2007-07-13 07:30:00,248.45,248.465,248.44,248.46,184000000.0
2007-07-13 07:31:00,248.46,248.46,248.45,248.46,69600000.0
2007-07-13 07:32:00,248.46,248.46,248.44,248.46,97800000.0
2007-07-13 07:33:00,248.48,248.48,248.415,248.415,429700001.0
2007-07-13 07:34:00,248.42,248.44,248.41,248.41,165500000.0
2007-07-13 07:35:00,248.42,248.43,248.41,248.43,281000000.0
2007-07-13 07:36:00,248.43,248.43,248.4,248.41,137000000.0
2007-07-13 07:37:00,248.41,248.41,248.35,248.35,357300000.0
2007-07-13 07:38:00,248.355,248.41,248.325,248.39,610300001.0
2007-07-13 07:39:00,248.39,248.39,248.37,248.38,34800000.0
2007-07-13 07:40:00,248.37,248.38,248.37,248.37,35200000.0
2007-07-13 07:41:00,248.37,248.37,248.37,248.37,5600000.0
2007-07-13 07:42:00,248.37,248.38,248.37,248.37,112000000.0
2007-07-13 07:43:00,248.37,248.39,248.37,248.38,230900000.0
2007-07-13 07:44:00,248.39,248.4,248.38,248.39,116900000.0
2007-07-13 07:45:00,248.39,248.4,248.36,248.36,303700000.0
2007-07-13 07:46:00,248.36,248.38,248.33,248.34,423799999.0
2007-07-13 07:47:00,248.34,248.34,248.31,248.33,520300000.0
2007-07-13 07:48:00,248.335,248.38,248.31,248.31,733300009.0
2007-07-13 07:49:00,248.31,248.31,248.29,248.31,508300000.0
2007-07-13 07:50:00,248.31,248.31,248.29,248.31,345700001.0
2007-07-13 07:51:00,248.32,248.33,248.295,248.31,190100000.0
2007-07-13 07:52:00,248.31,248.33,248.31,248.325,393099998.0
2007-07-13 07:53:00,248.325,248.35,248.325,248.33,272099995.0
2007-07-13 07:54:00,248.33,248.33,248.31,248.31,251300001.0
2007-07-13 07:55:00,248.32,248.32,248.29,248.3,893899997.0
2007-07-13 07:56:00,248.29,248.3,248.27,248.27,100000000.0
2007-07-13 07:57:00,248.27,248.3,248.27,248.29,223599998.0
2007-07-13 07:58:00,248.28,248.29,248.24,248.26,985599999.0
2007-07-13 07:59:00,248.26,248.27,248.225,248.24,1082499997.0
2007-07-13 08:00:00,248.25,248.35,248.23,248.34,880200002.0
2007-07-13 08:01:00,248.35,248.41,248.34,248.41,488900005.0
2007-07-13 08:02:00,248.4,248.45,248.4,248.42,441699999.0
2007-07-13 08:03:00,248.42,248.43,248.37,248.41,500200000.0
2007-07-13 08:04:00,248.42,248.455,248.41,248.43,744600000.0
2007-07-13 08:05:00,248.43,248.45,248.42,248.43,494400000.0
2007-07-13 08:06:00,248.43,248.43,248.39,248.43,341700000.0
2007-07-13 08:07:00,248.43,248.47,248.43,248.47,583599998.0
2007-07-13 08:08:00,248.48,248.48,248.42,248.43,649199998.0
2007-07-13 08:09:00,248.43,248.44,248.41,248.43,239900000.0
2007-07-13 08:10:00,248.42,248.43,248.38,248.38,118400000.0
2007-07-13 08:11:00,248.37,248.38,248.36,248.36,290300001.0
2007-07-13 08:12:00,248.355,248.38,248.355,248.37,257199998.0
2007-07-13 08:13:00,248.37,248.38,248.35,248.355,902999996.0
2007-07-13 08:14:00,248.36,248.375,248.36,248.37,243800000.0
2007-07-13 08:15:00,248.37,248.37,248.34,248.35,461800000.0
2007-07-13 08:16:00,248.35,248.37,248.34,248.36,333199999.0
2007-07-13 08:17:00,248.36,248.42,248.35,248.42,156700000.0
2007-07-13 08:18:00,248.41,248.42,248.39,248.41,118000000.0
2007-07-13 08:19:00,248.4,248.4,248.36,248.39,126800000.0
2007-07-13 08:20:00,248.39,248.4,248.34,248.37,205800000.0
2007-07-13 08:21:00,248.37,248.4,248.35,248.39,296600004.0
2007-07-13 08:22:00,248.4,248.42,248.37,248.41,625699998.0
2007-07-13 08:23:00,248.39,248.43,248.39,248.4,197800000.0
2007-07-13 08:24:00,248.41,248.41,248.37,248.4,172400000.0
2007-07-13 08:25:00,248.4,248.41,248.38,248.4,407700000.0
2007-07-13 08:26:00,248.395,248.4,248.35,248.365,549700000.0
2007-07-13 08:27:00,248.38,248.4,248.365,248.38,465200001.0
2007-07-13 08:28:00,248.37,248.38,248.31,248.34,245100001.0
2007-07-13 08:29:00,248.33,248.34,248.28,248.31,410500000.0
2007-07-13 08:30:00,248.29,248.31,248.27,248.29,659900001.0
2007-07-13 08:31:00,248.29,248.3,248.26,248.26,384700006.0
2007-07-13 08:32:00,248.26,248.31,248.26,248.29,78000000.0
2007-07-13 08:33:00,248.3,248.33,248.27,248.32,503500002.0
2007-07-13 08:34:00,248.33,248.36,248.32,248.34,241400000.0
2007-07-13 08:35:00,248.34,248.37,248.34,248.37,88800000.0
2007-07-13 08:36:00,248.36,248.36,248.33,248.34,243000000.0
2007-07-13 08:37:00,248.34,248.35,248.32,248.33,48000000.0
2007-07-13 08:38:00,248.33,248.33,248.26,248.26,1570099986.0
2007-07-13 08:39:00,248.26,248.27,248.23,248.24,1457100009.0
2007-07-13 08:40:00,248.25,248.3,248.195,248.28,1658300000.0
2007-07-13 08:41:00,248.27,248.28,248.26,248.28,519000000.0
2007-07-13 08:42:00,248.28,248.34,248.26,248.32,1778500013.0
2007-07-13 08:43:00,248.32,248.36,248.31,248.32,664500000.0
2007-07-13 08:44:00,248.32,248.34,248.29,248.33,916800003.0
2007-07-13 08:45:00,248.32,248.33,248.29,248.29,640600001.0
2007-07-13 08:46:00,248.3,248.31,248.28,248.29,1097600009.0
2007-07-13 08:47:00,248.29,248.31,248.28,248.31,238400000.0
2007-07-13 08:48:00,248.31,248.385,248.29,248.33,952899998.0
2007-07-13 08:49:00,248.33,248.34,248.2,248.22,1520199999.0
2007-07-13 08:50:00,248.23,248.24,248.16,248.23,632599997.0
2007-07-13 08:51:00,248.21,248.26,248.2,248.25,439500004.0
2007-07-13 08:52:00,248.25,248.27,248.24,248.25,596200000.0
2007-07-13 08:53:00,248.24,248.25,248.2,248.23,162400000.0
2007-07-13 08:54:00,248.22,248.23,248.2,248.21,166200000.0
2007-07-13 08:55:00,248.21,248.27,248.21,248.23,573700000.0
2007-07-13 08:56:00,248.25,248.26,248.205,248.23,570700000.0
2007-07-13 08:57:00,248.23,248.25,248.22,248.24,524399996.0
2007-07-13 08:58:00,248.24,248.26,248.18,248.18,697199999.0
2007-07-13 08:59:00,248.18,248.18,248.1,248.12,857900001.0
2007-07-13 09:00:00,248.12,248.16,248.12,248.16,367737888.0
2007-07-13 09:01:00,248.16,248.18,248.14,248.18,80365152.0
2007-07-13 09:02:00,248.18,248.18,248.13,248.15,302800003.0
2007-07-13 09:03:00,248.16,248.18,248.16,248.18,116400000.0
2007-07-13 09:04:00,248.18,248.18,248.15,248.18,494700000.0
2007-07-13 09:05:00,248.18,248.18,248.14,248.145,310200001.0
2007-07-13 09:06:00,248.15,248.16,248.13,248.15,300800000.0
2007-07-13 09:07:00,248.15,248.19,248.14,248.165,466700000.0
2007-07-13 09:08:00,248.165,248.17,248.15,248.17,476199997.0
2007-07-13 09:09:00,248.17,248.19,248.17,248.19,123900000.0
2007-07-13 09:10:00,248.19,248.19,248.14,248.16,129300000.0
2007-07-13 09:11:00,248.18,248.18,248.15,248.15,46200000.0
2007-07-13 09:12:00,248.15,248.2,248.13,248.18,727300000.0
2007-07-13 09:13:00,248.18,248.23,248.16,248.21,312100000.0
2007-07-13 09:14:00,248.2,248.22,248.18,248.22,199299999.0
2007-07-13 09:15:00,248.22,248.22,248.17,248.17,865000006.0
2007-07-13 09:16:00,248.17,248.18,248.14,248.17,353700000.0
2007-07-13 09:17:00,248.16,248.17,248.15,248.16,88000000.0
2007-07-13 09:18:00,248.16,248.18,248.15,248.18,85600000.0
2007-07-13 09:19:00,248.18,248.19,248.13,248.15,1000999996.0
2007-07-13 09:20:00,248.16,248.17,248.15,248.17,166400001.0
2007-07-13 09:21:00,248.17,248.2,248.13,248.2,593400000.0
2007-07-13 09:22:00,248.2,248.34,248.2,248.32,1072499997.0
2007-07-13 09:23:00,248.32,248.37,248.32,248.33,631199999.0
2007-07-13 09:24:00,248.33,248.36,248.31,248.34,477900000.0
2007-07-13 09:25:00,248.34,248.35,248.3,248.32,323200001.0
2007-07-13 09:26:00,248.32,248.33,248.29,248.29,299600000.0
2007-07-13 09:27:00,248.29,248.34,248.28,248.34,492599998.0
2007-07-13 09:28:00,248.34,248.36,248.31,248.325,882400000.0
2007-07-13 09:29:00,248.325,248.38,248.325,248.36,800800000.0
2007-07-13 09:30:00,248.36,248.42,248.35,248.4,371900000.0
2007-07-13 09:31:00,248.4,248.46,248.4,248.46,738700000.0
2007-07-13 09:32:00,248.45,248.48,248.38,248.47,1096700002.0
2007-07-13 09:33:00,248.47,248.52,248.46,248.48,605100000.0
2007-07-13 09:34:00,248.48,248.48,248.4,248.4,758100001.0
2007-07-13 09:35:00,248.41,248.43,248.39,248.41,580400003.0
2007-07-13 09:36:00,248.41,248.42,248.35,248.35,425000000.0
2007-07-13 09:37:00,248.37,248.38,248.34,248.37,235400001.0
2007-07-13 09:38:00,248.35,248.38,248.34,248.375,767399996.0
2007-07-13 09:39:00,248.375,248.41,248.29,248.3,591900000.0
2007-07-13 09:40:00,248.3,248.37,248.29,248.37,2011300000.0
2007-07-13 09:41:00,248.37,248.38,248.29,248.29,1382499994.0
2007-07-13 09:42:00,248.29,248.3,248.23,248.3,1534400002.0
2007-07-13 09:43:00,248.29,248.3,248.215,248.29,1369100000.0
2007-07-13 09:44:00,248.285,248.41,248.28,248.35,1665000002.0
2007-07-13 09:45:00,248.35,248.37,248.275,248.33,1196499992.0
2007-07-13 09:46:00,248.33,248.46,248.31,248.46,1393600000.0
2007-07-13 09:47:00,248.46,248.47,248.4,248.4,1302100006.0
2007-07-13 09:48:00,248.4,248.4,248.33,248.35,1709700000.0
2007-07-13 09:49:00,248.34,248.36,248.33,248.33,652000000.0
2007-07-13 09:50:00,248.33,248.37,248.33,248.35,865200012.0
2007-07-13 09:51:00,248.36,248.44,248.33,248.44,1252800001.0
2007-07-13 09:52:00,248.43,248.47,248.4,248.47,1677100002.0
2007-07-13 09:53:00,248.47,248.47,248.41,248.42,1150899992.0
2007-07-13 09:54:00,248.42,248.43,248.4,248.4,1160199996.0
2007-07-13 09:55:00,248.4,248.47,248.4,248.46,858099995.0
2007-07-13 09:56:00,248.46,248.52,248.46,248.49,1738300007.0
2007-07-13 09:57:00,248.49,248.49,248.46,248.48,976800003.0
2007-07-13 09:58:00,248.48,248.49,248.46,248.465,199600000.0
2007-07-13 09:59:00,248.47,248.51,248.46,248.46,1033199994.0
2007-07-13 10:00:00,248.46,248.54,248.45,248.54,1378799998.0
2007-07-13 10:01:00,248.54,248.57,248.54,248.55,909200003.0
2007-07-13 10:02:00,248.55,248.58,248.55,248.58,852399996.0
2007-07-13 10:03:00,248.58,248.625,248.53,248.54,1068400002.0
2007-07-13 10:04:00,248.54,248.57,248.53,248.53,903500001.0
2007-07-13 10:05:00,248.54,248.58,248.53,248.53,876699998.0
2007-07-13 10:06:00,248.54,248.55,248.53,248.53,894800000.0
2007-07-13 10:07:00,248.53,248.54,248.47,248.47,606500000.0
2007-07-13 10:08:00,248.47,248.5,248.47,248.49,803400000.0
2007-07-13 10:09:00,248.49,248.5,248.46,248.47,1030799998.0
2007-07-13 10:10:00,248.46,248.5,248.44,248.47,1049800001.0
2007-07-13 10:11:00,248.47,248.48,248.47,248.47,80400000.0
2007-07-13 10:12:00,248.47,248.47,248.4,248.42,870400005.0
2007-07-13 10:13:00,248.42,248.43,248.415,248.42,515100000.0
2007-07-13 10:14:00,248.42,248.43,248.42,248.42,230800000.0
2007-07-13 10:15:00,248.42,248.47,248.42,248.425,1217099998.0
2007-07-13 10:16:00,248.43,248.455,248.42,248.42,748899995.0
2007-07-13 10:17:00,248.42,248.46,248.42,248.45,662800000.0
2007-07-13 10:18:00,248.45,248.49,248.445,248.45,936999997.0
2007-07-13 10:19:00,248.45,248.54,248.43,248.515,2138299997.0
2007-07-13 10:20:00,248.51,248.53,248.47,248.48,1252500005.0
2007-07-13 10:21:00,248.48,248.53,248.48,248.52,1537599993.0
2007-07-13 10:22:00,248.52,248.52,248.42,248.42,1308200000.0
2007-07-13 10:23:00,248.42,248.47,248.42,248.465,1547500001.0
2007-07-13 10:24:00,248.48,248.48,248.44,248.45,1094600002.0
2007-07-13 10:25:00,248.45,248.45,248.42,248.45,486400000.0
2007-07-13 10:26:00,248.445,248.45,248.415,248.42,297200000.0
2007-07-13 10:27:00,248.42,248.42,248.38,248.38,671500000.0
2007-07-13 10:28:00,248.38,248.39,248.31,248.33,1634900001.0
2007-07-13 10:29:00,248.33,248.36,248.31,248.36,936300001.0
2007-07-13 10:30:00,248.35,248.4,248.34,248.4,1606300000.0
2007-07-13 10:31:00,248.4,248.48,248.38,248.47,1240200002.0
2007-07-13 10:32:00,248.45,248.58,248.44,248.54,1642900002.0
2007-07-13 10:33:00,248.54,248.71,248.52,248.57,1303899999.0
2007-07-13 10:34:00,248.56,248.575,248.51,248.56,1393399997.0
2007-07-13 10:35:00,248.56,248.56,248.49,248.5,1212499999.0
2007-07-13 10:36:00,248.5,248.52,248.49,248.49,610400004.0
2007-07-13 10:37:00,248.5,248.51,248.41,248.46,1702100003.0
2007-07-13 10:38:00,248.47,248.48,248.44,248.46,875599998.0
2007-07-13 10:39:00,248.46,248.46,248.38,248.405,1223399999.0
2007-07-13 10:40:00,248.41,248.52,248.38,248.5,1541799995.0
2007-07-13 10:41:00,248.5,248.52,248.48,248.48,950099997.0
2007-07-13 10:42:00,248.48,248.49,248.43,248.45,613200003.0
2007-07-13 10:43:00,248.45,248.47,248.43,248.45,721800000.0
2007-07-13 10:44:00,248.45,248.45,248.41,248.41,271600000.0
2007-07-13 10:45:00,248.41,248.435,248.4,248.43,1043900002.0
2007-07-13 10:46:00,248.43,248.45,248.42,248.42,483499999.0
2007-07-13 10:47:00,248.43,248.45,248.42,248.445,358999997.0
2007-07-13 10:48:00,248.45,248.46,248.44,248.46,145200000.0
2007-07-13 10:49:00,248.455,248.49,248.44,248.48,752999996.0
2007-07-13 10:50:00,248.48,248.48,248.47,248.48,391000000.0
2007-07-13 10:51:00,248.48,248.5,248.48,248.48,143200000.0
2007-07-13 10:52:00,248.47,248.48,248.45,248.455,351300001.0
2007-07-13 10:53:00,248.455,248.48,248.455,248.48,478900001.0
2007-07-13 10:54:00,248.49,248.51,248.48,248.51,389700000.0
2007-07-13 10:55:00,248.51,248.53,248.51,248.52,343600000.0
2007-07-13 10:56:00,248.52,248.52,248.47,248.48,598800000.0
2007-07-13 10:57:00,248.48,248.52,248.48,248.51,653200001.0
2007-07-13 10:58:00,248.52,248.52,248.49,248.515,234000000.0
2007-07-13 10:59:00,248.52,248.6,248.52,248.52,827800001.0
2007-07-13 11:00:00,248.53,248.55,248.52,248.54,537599998.0
2007-07-13 11:01:00,248.53,248.55,248.5,248.51,1619000009.0
2007-07-13 11:02:00,248.51,248.52,248.51,248.52,450399999.0
2007-07-13 11:03:00,248.52,248.53,248.49,248.5,847600000.0
2007-07-13 11:04:00,248.51,248.51,248.49,248.51,488099995.0
2007-07-13 11:05:00,248.51,248.53,248.51,248.53,355200000.0
2007-07-13 11:06:00,248.51,248.51,248.48,248.49,280200000.0
2007-07-13 11:07:00,248.49,248.5,248.48,248.48,107400000.0
2007-07-13 11:08:00,248.48,248.48,248.46,248.46,229599996.0
2007-07-13 11:09:00,248.48,248.49,248.45,248.49,236999999.0
2007-07-13 11:10:00,248.49,248.52,248.49,248.49,872399999.0
2007-07-13 11:11:00,248.49,248.5,248.46,248.47,426599994.0
2007-07-13 11:12:00,248.46,248.52,248.44,248.465,1194300002.0
2007-07-13 11:13:00,248.465,248.48,248.46,248.47,178800000.0
2007-07-13 11:14:00,248.47,248.48,248.46,248.47,337500001.0
2007-07-13 11:15:00,248.47,248.47,248.41,248.43,666599999.0
2007-07-13 11:16:00,248.43,248.45,248.42,248.43,1442100004.0
2007-07-13 11:17:00,248.425,248.45,248.41,248.45,990200002.0
2007-07-13 11:18:00,248.45,248.49,248.45,248.47,516200000.0
2007-07-13 11:19:00,248.47,248.48,248.46,248.48,583000003.0
2007-07-13 11:20:00,248.48,248.48,248.465,248.48,201600000.0
2007-07-13 11:21:00,248.48,248.49,248.45,248.48,1261000001.0
2007-07-13 11:22:00,248.47,248.49,248.46,248.48,831800000.0
2007-07-13 11:23:00,248.48,248.48,248.45,248.47,463099999.0
2007-07-13 11:24:00,248.46,248.49,248.45,248.48,780599998.0
2007-07-13 11:25:00,248.48,248.49,248.46,248.475,556000002.0
2007-07-13 11:26:00,248.48,248.54,248.48,248.54,627999994.0
2007-07-13 11:27:00,248.54,248.56,248.51,248.51,1209899993.0
2007-07-13 11:28:00,248.52,248.545,248.51,248.53,622800000.0
2007-07-13 11:29:00,248.55,248.55,248.49,248.5,614000001.0
2007-07-13 11:30:00,248.5,248.54,248.49,248.54,506699999.0
2007-07-13 11:31:00,248.54,248.59,248.54,248.58,497800002.0
2007-07-13 11:32:00,248.6,248.61,248.56,248.56,238300000.0
2007-07-13 11:33:00,248.57,248.58,248.53,248.54,534700000.0
2007-07-13 11:34:00,248.53,248.54,248.52,248.54,853099996.0
2007-07-13 11:35:00,248.55,248.57,248.54,248.55,745200003.0
2007-07-13 11:36:00,248.54,248.565,248.525,248.55,718300003.0
2007-07-13 11:37:00,248.55,248.595,248.545,248.545,622100000.0
2007-07-13 11:38:00,248.545,248.59,248.54,248.59,1301500002.0
2007-07-13 11:39:00,248.59,248.59,248.56,248.565,355200000.0
2007-07-13 11:40:00,248.565,248.625,248.565,248.625,1157699998.0
2007-07-13 11:41:00,248.625,248.68,248.625,248.66,679200005.0
2007-07-13 11:42:00,248.66,248.66,248.6,248.61,524900000.0
2007-07-13 11:43:00,248.61,248.61,248.58,248.59,252800000.0
2007-07-13 11:44:00,248.6,248.625,248.58,248.62,693000002.0
2007-07-13 11:45:00,248.62,248.62,248.6,248.62,1158299994.0
2007-07-13 11:46:00,248.62,248.63,248.62,248.62,165000000.0
2007-07-13 11:47:00,248.63,248.63,248.6,248.63,422999998.0
2007-07-13 11:48:00,248.63,248.66,248.625,248.625,734000002.0
2007-07-13 11:49:00,248.64,248.68,248.63,248.68,478999998.0
2007-07-13 11:50:00,248.67,248.68,248.65,248.68,566599998.0
2007-07-13 11:51:00,248.68,248.7,248.64,248.64,441600000.0
2007-07-13 11:52:00,248.64,248.68,248.64,248.65,795200000.0
2007-07-13 11:53:00,248.65,248.7,248.65,248.68,298599999.0
2007-07-13 11:54:00,248.68,248.7,248.66,248.7,293800002.0
2007-07-13 11:55:00,248.7,248.73,248.645,248.7,1084399997.0
2007-07-13 11:56:00,248.7,248.71,248.67,248.695,1241800008.0
2007-07-13 11:57:00,248.695,248.7,248.665,248.68,521200006.0
2007-07-13 11:58:00,248.68,248.68,248.63,248.64,1541600006.0
2007-07-13 11:59:00,248.64,248.74,248.64,248.74,980900000.0
2007-07-13 12:00:00,248.735,248.77,248.7,248.74,1905200001.0
2007-07-13 12:01:00,248.74,248.76,248.71,248.72,1549000003.0
2007-07-13 12:02:00,248.715,248.72,248.67,248.7,1735300004.0
2007-07-13 12:03:00,248.7,248.72,248.69,248.69,616400000.0
2007-07-13 12:04:00,248.69,248.69,248.61,248.61,780200000.0
2007-07-13 12:05:00,248.61,248.62,248.59,248.59,1112200001.0
2007-07-13 12:06:00,248.59,248.64,248.56,248.635,1362199998.0
2007-07-13 12:07:00,248.635,248.655,248.62,248.63,820900001.0
2007-07-13 12:08:00,248.63,248.665,248.61,248.66,997699997.0
2007-07-13 12:09:00,248.66,248.66,248.64,248.65,708400001.0
2007-07-13 12:10:00,248.65,248.67,248.64,248.64,816100004.0
2007-07-13 12:11:00,248.64,248.65,248.6,248.61,1113600000.0
2007-07-13 12:12:00,248.61,248.64,248.55,248.56,933500001.0
2007-07-13 12:13:00,248.56,248.6,248.56,248.595,648800001.0
2007-07-13 12:14:00,248.6,248.62,248.595,248.61,495800000.0
2007-07-13 12:15:00,248.62,248.645,248.58,248.6,1532600001.0
2007-07-13 12:16:00,248.61,248.65,248.6,248.64,1446000001.0
2007-07-13 12:17:00,248.64,248.7,248.64,248.7,366799998.0
2007-07-13 12:18:00,248.7,248.72,248.68,248.71,785200004.0
2007-07-13 12:19:00,248.715,248.73,248.65,248.67,1098000005.0
2007-07-13 12:20:00,248.665,248.68,248.64,248.675,1748500006.0
2007-07-13 12:21:00,248.675,248.675,248.65,248.67,317899999.0
2007-07-13 12:22:00,248.66,248.67,248.62,248.63,357100001.0
2007-07-13 12:23:00,248.63,248.7,248.62,248.67,832200001.0
2007-07-13 12:24:00,248.66,248.69,248.66,248.68,940499998.0
2007-07-13 12:25:00,248.68,248.71,248.68,248.71,156800002.0
2007-07-13 12:26:00,248.7,248.71,248.68,248.69,713200000.0
2007-07-13 12:27:00,248.68,248.68,248.64,248.67,696900001.0
2007-07-13 12:28:00,248.67,248.69,248.64,248.65,412600000.0
2007-07-13 12:29:00,248.64,248.69,248.64,248.68,1063900000.0
2007-07-13 12:30:00,248.69,248.71,248.68,248.69,480000002.0
2007-07-13 12:31:00,248.69,248.72,248.68,248.71,574700000.0
2007-07-13 12:32:00,248.71,248.71,248.65,248.66,1100900000.0
2007-07-13 12:33:00,248.66,248.675,248.65,248.65,270900000.0
2007-07-13 12:34:00,248.67,248.67,248.65,248.66,192000000.0
2007-07-13 12:35:00,248.66,248.67,248.65,248.66,295100000.0
2007-07-13 12:36:00,248.66,248.66,248.61,248.61,340400000.0
2007-07-13 12:37:00,248.62,248.64,248.61,248.63,1076500000.0
2007-07-13 12:38:00,248.63,248.65,248.61,248.65,823300006.0
2007-07-13 12:39:00,248.65,248.66,248.63,248.63,162800000.0
2007-07-13 12:40:00,248.63,248.63,248.6,248.62,189400000.0
2007-07-13 12:41:00,248.62,248.63,248.62,248.63,59200000.0
2007-07-13 12:42:00,248.62,248.71,248.615,248.68,819900000.0
2007-07-13 12:43:00,248.68,248.69,248.63,248.67,761200000.0
2007-07-13 12:44:00,248.67,248.7,248.65,248.66,891800005.0
2007-07-13 12:45:00,248.67,248.71,248.66,248.71,718000001.0
2007-07-13 12:46:00,248.71,248.71,248.69,248.7,210700000.0
2007-07-13 12:47:00,248.7,248.71,248.68,248.71,532400003.0
2007-07-13 12:48:00,248.71,248.73,248.69,248.7,583799999.0
2007-07-13 12:49:00,248.7,248.71,248.69,248.7,533699999.0
2007-07-13 12:50:00,248.71,248.74,248.7,248.73,537500000.0
2007-07-13 12:51:00,248.73,248.73,248.69,248.71,223200000.0
2007-07-13 12:52:00,248.71,248.71,248.68,248.69,383700000.0
2007-07-13 12:53:00,248.68,248.69,248.66,248.69,601900000.0
2007-07-13 12:54:00,248.69,248.69,248.67,248.69,435600000.0
2007-07-13 12:55:00,248.69,248.71,248.69,248.71,583700000.0
2007-07-13 12:56:00,248.705,248.71,248.69,248.7,606600002.0
2007-07-13 12:57:00,248.7,248.71,248.69,248.7,887099986.0
2007-07-13 12:58:00,248.7,248.7,248.67,248.69,668999997.0
2007-07-13 12:59:00,248.69,248.7,248.65,248.65,625300000.0
2007-07-13 13:00:00,248.65,248.65,248.63,248.65,266000000.0
2007-07-13 13:01:00,248.65,248.66,248.63,248.66,167200000.0
2007-07-13 13:02:00,248.65,248.68,248.65,248.67,397399995.0
2007-07-13 13:03:00,248.67,248.68,248.65,248.67,538200001.0
2007-07-13 13:04:00,248.67,248.69,248.66,248.69,604900003.0
2007-07-13 13:05:00,248.69,248.75,248.69,248.73,2065100002.0
2007-07-13 13:06:00,248.73,248.745,248.725,248.73,563699996.0
2007-07-13 13:07:00,248.73,248.73,248.68,248.705,1064699999.0
2007-07-13 13:08:00,248.7,248.71,248.67,248.67,559100000.0
2007-07-13 13:09:00,248.66,248.72,248.64,248.72,987699994.0
2007-07-13 13:10:00,248.71,248.75,248.695,248.695,1021299993.0
2007-07-13 13:11:00,248.71,248.71,248.69,248.7,670999996.0
2007-07-13 13:12:00,248.7,248.76,248.7,248.745,621000000.0
2007-07-13 13:13:00,248.75,248.775,248.73,248.77,875199999.0
2007-07-13 13:14:00,248.77,248.77,248.73,248.74,528100000.0
2007-07-13 13:15:00,248.73,248.75,248.71,248.71,289399999.0
2007-07-13 13:16:00,248.7,248.71,248.695,248.7,349000001.0
2007-07-13 13:17:00,248.705,248.715,248.69,248.69,622600000.0
2007-07-13 13:18:00,248.7,248.7,248.635,248.68,1195699990.0
2007-07-13 13:19:00,248.68,248.68,248.65,248.66,928900004.0
2007-07-13 13:20:00,248.66,248.7,248.66,248.68,828799997.0
2007-07-13 13:21:00,248.68,248.69,248.65,248.66,1357299995.0
2007-07-13 13:22:00,248.66,248.69,248.66,248.68,1131799997.0
2007-07-13 13:23:00,248.68,248.71,248.67,248.69,471500003.0
2007-07-13 13:24:00,248.69,248.69,248.675,248.69,106600000.0
2007-07-13 13:25:00,248.69,248.735,248.69,248.73,420500000.0
2007-07-13 13:26:00,248.73,248.74,248.7,248.705,254400000.0
2007-07-13 13:27:00,248.705,248.72,248.7,248.72,238900000.0
2007-07-13 13:28:00,248.72,248.74,248.71,248.73,560299998.0
2007-07-13 13:29:00,248.735,248.77,248.73,248.75,973800004.0
2007-07-13 13:30:00,248.75,248.75,248.72,248.73,725500000.0
2007-07-13 13:31:00,248.73,248.74,248.71,248.71,366100004.0
2007-07-13 13:32:00,248.71,248.725,248.705,248.72,208100001.0
2007-07-13 13:33:00,248.72,248.72,248.695,248.71,803099997.0
2007-07-13 13:34:00,248.71,248.73,248.7,248.71,1169900007.0
2007-07-13 13:35:00,248.72,248.765,248.72,248.76,1129500001.0
2007-07-13 13:36:00,248.76,248.76,248.72,248.72,583400001.0
2007-07-13 13:37:00,248.73,248.75,248.72,248.73,193200000.0
2007-07-13 13:38:00,248.73,248.75,248.69,248.69,473599998.0
2007-07-13 13:39:00,248.69,248.79,248.68,248.77,740200000.0
2007-07-13 13:40:00,248.77,248.81,248.75,248.76,1233599997.0
2007-07-13 13:41:00,248.76,248.82,248.75,248.81,895400002.0
2007-07-13 13:42:00,248.81,248.82,248.8,248.81,648400006.0
2007-07-13 13:43:00,248.82,248.845,248.805,248.84,814200000.0
2007-07-13 13:44:00,248.83,248.84,248.79,248.8,720599999.0
2007-07-13 13:45:00,248.8,248.8,248.78,248.8,1045900007.0
2007-07-13 13:46:00,248.8,248.83,248.79,248.81,624800000.0
2007-07-13 13:47:00,248.81,248.825,248.79,248.79,731500003.0
2007-07-13 13:48:00,248.79,248.8,248.78,248.8,84600000.0
2007-07-13 13:49:00,248.8,248.8,248.78,248.78,133000000.0
2007-07-13 13:50:00,248.78,248.81,248.78,248.81,570399994.0
2007-07-13 13:51:00,248.81,248.82,248.79,248.81,263900001.0
2007-07-13 13:52:00,248.8,248.8,248.76,248.76,594900000.0
2007-07-13 13:53:00,248.76,248.81,248.76,248.81,428700000.0
2007-07-13 13:54:00,248.81,248.81,248.79,248.805,913999997.0
2007-07-13 13:55:00,248.805,248.82,248.795,248.805,273200000.0
2007-07-13 13:56:00,248.81,248.81,248.78,248.79,279700002.0
2007-07-13 13:57:00,248.785,248.79,248.74,248.74,1057400003.0
2007-07-13 13:58:00,248.74,248.77,248.71,248.76,1260000007.0
2007-07-13 13:59:00,248.76,248.76,248.69,248.71,694299998.0
2007-07-13 14:00:00,248.71,248.76,248.71,248.75,1068599999.0
2007-07-13 14:01:00,248.75,248.78,248.74,248.77,1069999994.0
2007-07-13 14:02:00,248.77,248.79,248.74,248.74,854200002.0
2007-07-13 14:03:00,248.74,248.74,248.7,248.7,1294499996.0
2007-07-13 14:04:00,248.71,248.77,248.7,248.76,1344699992.0
2007-07-13 14:05:00,248.76,248.77,248.73,248.74,703800002.0
2007-07-13 14:06:00,248.74,248.76,248.73,248.74,558299996.0
2007-07-13 14:07:00,248.73,248.78,248.73,248.75,518700000.0
2007-07-13 14:08:00,248.76,248.77,248.72,248.72,1372900003.0
2007-07-13 14:09:00,248.72,248.74,248.7,248.72,792400000.0
2007-07-13 14:10:00,248.71,248.77,248.71,248.765,1072700001.0
2007-07-13 14:11:00,248.765,248.765,248.715,248.73,417799999.0
2007-07-13 14:12:00,248.735,248.775,248.72,248.765,576199998.0
2007-07-13 14:13:00,248.765,248.8,248.76,248.79,1258099997.0
2007-07-13 14:14:00,248.79,248.81,248.77,248.79,996499999.0
2007-07-13 14:15:00,248.79,248.82,248.79,248.79,636599999.0
2007-07-13 14:16:00,248.8,248.81,248.76,248.77,1245899996.0
2007-07-13 14:17:00,248.77,248.78,248.73,248.73,528300000.0
2007-07-13 14:18:00,248.73,248.76,248.73,248.76,188000000.0
2007-07-13 14:19:00,248.76,248.78,248.76,248.77,154800000.0
2007-07-13 14:20:00,248.77,248.79,248.76,248.765,759299999.0
2007-07-13 14:21:00,248.77,248.8,248.76,248.77,1204800005.0
2007-07-13 14:22:00,248.77,248.78,248.75,248.77,1614199996.0
2007-07-13 14:23:00,248.77,248.77,248.74,248.75,1204399990.0
2007-07-13 14:24:00,248.75,248.77,248.74,248.75,846699997.0
2007-07-13 14:25:00,248.75,248.76,248.75,248.76,347800000.0
2007-07-13 14:26:00,248.745,248.76,248.71,248.75,970600001.0
2007-07-13 14:27:00,248.75,248.75,248.72,248.74,1156000001.0
2007-07-13 14:28:00,248.74,248.75,248.72,248.74,604400001.0
2007-07-13 14:29:00,248.74,248.77,248.65,248.65,1163200005.0
2007-07-13 14:30:00,248.61,248.87,248.61,248.71,996800000.0
2007-07-13 14:31:00,248.75,248.77,248.7,248.7,1371600000.0
2007-07-13 14:32:00,248.7,248.815,248.69,248.76,1371600000.0
2007-07-13 14:33:00,248.77,248.79,248.75,248.78,1525099997.0
2007-07-13 14:34:00,248.78,248.87,248.775,248.83,1736999996.0
2007-07-13 14:35:00,248.83,248.87,248.8,248.84,1741599997.0
2007-07-13 14:36:00,248.84,248.91,248.82,248.88,2001099998.0
2007-07-13 14:37:00,248.88,248.91,248.79,248.89,2047999999.0
2007-07-13 14:38:00,248.87,248.92,248.86,248.86,1574900000.0
2007-07-13 14:39:00,248.88,248.91,248.84,248.85,1574900000.0
2007-07-13 14:40:00,248.87,248.88,248.83,248.84,1574900000.0
2007-07-13 14:41:00,248.84,248.84,248.76,248.8,1884200004.0
2007-07-13 14:42:00,248.82,248.85,248.76,248.84,1884200004.0
2007-07-13 14:43:00,248.83,248.87,248.78,248.795,1884200004.0
2007-07-13 14:44:00,248.79,248.83,248.75,248.75,2100800001.0
2007-07-13 14:45:00,248.73,248.73,248.59,248.63,1675899999.0
2007-07-13 14:46:00,248.66,248.72,248.64,248.7,1675899999.0
2007-07-13 14:47:00,248.685,248.74,248.685,248.7,1675899999.0
2007-07-13 14:48:00,248.69,248.71,248.67,248.7,1140999998.0
2007-07-13 14:49:00,248.7,248.78,248.68,248.68,1508899999.0
2007-07-13 14:50:00,248.68,248.71,248.63,248.63,1641499989.0
2007-07-13 14:51:00,248.63,248.74,248.62,248.74,1826899990.0
2007-07-13 14:52:00,248.73,248.76,248.66,248.68,1553500000.0
2007-07-13 14:53:00,248.7,248.72,248.65,248.68,1553500000.0
2007-07-13 14:54:00,248.68,248.71,248.68,248.71,1341399999.0
2007-07-13 14:55:00,248.72,248.72,248.67,248.69,2043999994.0
2007-07-13 14:56:00,248.69,248.74,248.69,248.72,1004899998.0
2007-07-13 14:57:00,248.72,248.79,248.72,248.77,2081900007.0
2007-07-13 14:58:00,248.77,248.79,248.74,248.78,1467099998.0
2007-07-13 14:59:00,248.79,248.79,248.71,248.71,905100001.0
2007-07-13 15:00:00,248.7,248.74,248.685,248.72,905100001.0
2007-07-13 15:01:00,248.73,248.77,248.71,248.74,944299999.0
2007-07-13 15:02:00,248.74,248.76,248.74,248.74,832299999.0
2007-07-13 15:03:00,248.75,248.79,248.71,248.79,1841600003.0
2007-07-13 15:04:00,248.79,248.8,248.72,248.79,1819800007.0
2007-07-13 15:05:00,248.78,248.81,248.76,248.8,853800002.0
2007-07-13 15:06:00,248.8,248.82,248.78,248.79,329300001.0
2007-07-13 15:07:00,248.79,248.79,248.71,248.71,480400000.0
2007-07-13 15:08:00,248.71,248.74,248.71,248.71,131700000.0
2007-07-13 15:09:00,248.71,248.72,248.69,248.7,957300000.0
2007-07-13 15:10:00,248.7,248.72,248.69,248.7,746300001.0
2007-07-13 15:11:00,248.69,248.74,248.68,248.7,1358400006.0
2007-07-13 15:12:00,248.7,248.74,248.67,248.71,1073800000.0
2007-07-13 15:13:00,248.72,248.72,248.65,248.67,1782600006.0
2007-07-13 15:14:00,248.67,248.67,248.64,248.64,927700004.0
2007-07-13 15:15:00,248.64,248.67,248.62,248.645,1537700001.0
2007-07-13 15:16:00,248.63,248.67,248.61,248.64,1461099991.0
2007-07-13 15:17:00,248.64,248.66,248.61,248.64,1424300002.0
2007-07-13 15:18:00,248.64,248.67,248.52,248.54,1357600010.0
2007-07-13 15:19:00,248.54,248.545,248.16,248.28,1430499998.0
2007-07-13 15:20:00,248.29,248.34,248.22,248.3,2144500002.0
2007-07-13 15:21:00,248.36,248.42,248.34,248.38,2144500002.0
2007-07-13 15:22:00,248.38,248.4,248.21,248.22,1463200000.0
2007-07-13 15:23:00,248.21,248.34,248.2,248.34,898600000.0
2007-07-13 15:24:00,248.34,248.38,248.325,248.35,651200000.0
2007-07-13 15:25:00,248.35,248.39,248.3,248.33,940200000.0
2007-07-13 15:26:00,248.33,248.44,248.32,248.41,971500000.0
2007-07-13 15:27:00,248.39,248.41,248.32,248.33,489200000.0
2007-07-13 15:28:00,248.33,248.38,248.19,248.23,1747100003.0
2007-07-13 15:29:00,248.23,248.34,248.23,248.25,1558900000.0
2007-07-13 15:30:00,248.24,248.29,248.21,248.28,2063399997.0
2007-07-13 15:31:00,248.28,248.3,248.16,248.22,1841600006.0
2007-07-13 15:32:00,248.21,248.33,248.2,248.31,1841600006.0
2007-07-13 15:33:00,248.305,248.32,248.21,248.22,1352300005.0
2007-07-13 15:34:00,248.22,248.28,248.21,248.28,889200001.0
2007-07-13 15:35:00,248.28,248.3,248.19,248.21,1779800000.0
2007-07-13 15:36:00,248.21,248.23,248.16,248.17,1031400004.0
2007-07-13 15:37:00,248.19,248.25,248.14,248.23,1031400004.0
2007-07-13 15:38:00,248.22,248.32,248.22,248.3,943700003.0
2007-07-13 15:39:00,248.27,248.31,248.25,248.26,886999999.0
2007-07-13 15:40:00,248.26,248.28,248.21,248.24,1821499998.0
2007-07-13 15:41:00,248.24,248.27,248.2,248.26,1193799999.0
2007-07-13 15:42:00,248.25,248.28,248.22,248.25,1148000002.0
2007-07-13 15:43:00,248.25,248.26,248.22,248.24,854499999.0
2007-07-13 15:44:00,248.24,248.25,248.22,248.23,1082599998.0
2007-07-13 15:45:00,248.25,248.26,248.19,248.26,794800002.0
2007-07-13 15:46:00,248.26,248.33,248.26,248.32,938200000.0
2007-07-13 15:47:00,248.32,248.32,248.28,248.3,317000000.0
2007-07-13 15:48:00,248.31,248.34,248.28,248.3,498400000.0
2007-07-13 15:49:00,248.3,248.31,248.275,248.31,358000001.0
2007-07-13 15:50:00,248.31,248.38,248.31,248.35,1498900008.0
2007-07-13 15:51:00,248.35,248.36,248.3,248.3,698300000.0
2007-07-13 15:52:00,248.31,248.36,248.28,248.36,1307000000.0
2007-07-13 15:53:00,248.35,248.35,248.31,248.32,630600000.0
2007-07-13 15:54:00,248.32,248.36,248.29,248.34,1239199999.0
2007-07-13 15:55:00,248.35,248.35,248.31,248.34,1170399999.0
2007-07-13 15:56:00,248.34,248.35,248.31,248.33,810600000.0
2007-07-13 15:57:00,248.32,248.36,248.3,248.31,851499999.0
2007-07-13 15:58:00,248.31,248.34,248.31,248.33,698899998.0
2007-07-13 15:59:00,248.33,248.35,248.29,248.35,806900003.0
2007-07-13 16:00:00,248.34,248.46,248.26,248.46,1242500000.0
2007-07-13 16:01:00,248.46,248.46,248.39,248.41,1746300005.0
2007-07-13 16:02:00,248.41,248.57,248.41,248.57,1728799997.0
2007-07-13 16:03:00,248.56,248.58,248.48,248.5,1580199996.0
2007-07-13 16:04:00,248.53,248.54,248.46,248.47,1580199996.0
2007-07-13 16:05:00,248.47,248.55,248.465,248.51,1780800006.0
2007-07-13 16:06:00,248.51,248.56,248.49,248.5,1845200001.0
2007-07-13 16:07:00,248.49,248.52,248.42,248.43,1475100003.0
2007-07-13 16:08:00,248.43,248.45,248.41,248.41,1486000003.0
2007-07-13 16:09:00,248.41,248.44,248.375,248.42,1713500009.0
2007-07-13 16:10:00,248.41,248.42,248.36,248.4,1103299991.0
2007-07-13 16:11:00,248.4,248.44,248.4,248.42,1093199998.0
2007-07-13 16:12:00,248.42,248.45,248.405,248.43,1624900009.0
2007-07-13 16:13:00,248.43,248.46,248.42,248.43,932200004.0
2007-07-13 16:14:00,248.43,248.45,248.415,248.44,763100002.0
2007-07-13 16:15:00,248.44,248.46,248.43,248.44,1066399995.0
2007-07-13 16:16:00,248.44,248.47,248.4,248.46,2114099994.0
2007-07-13 16:17:00,248.46,248.47,248.42,248.445,1497700002.0
2007-07-13 16:18:00,248.44,248.48,248.43,248.46,2089600012.0
2007-07-13 16:19:00,248.47,248.48,248.44,248.45,988700000.0
2007-07-13 16:20:00,248.445,248.45,248.39,248.4,1523500013.0
2007-07-13 16:21:00,248.4,248.41,248.36,248.37,817599998.0
2007-07-13 16:22:00,248.37,248.37,248.34,248.35,394599999.0
2007-07-13 16:23:00,248.35,248.38,248.34,248.35,796900003.0
2007-07-13 16:24:00,248.36,248.38,248.34,248.37,832199997.0
2007-07-13 16:25:00,248.37,248.37,248.32,248.34,720899999.0
2007-07-13 16:26:00,248.34,248.37,248.32,248.37,290300003.0
2007-07-13 16:27:00,248.38,248.39,248.35,248.38,283000002.0
2007-07-13 16:28:00,248.38,248.395,248.36,248.36,717400003.0
2007-07-13 16:29:00,248.36,248.38,248.35,248.38,757500000.0
2007-07-13 16:30:00,248.38,248.39,248.33,248.34,1325400001.0
2007-07-13 16:31:00,248.34,248.45,248.33,248.44,2094600001.0
2007-07-13 16:32:00,248.435,248.52,248.43,248.52,2094600001.0
2007-07-13 16:33:00,248.52,248.54,248.41,248.42,1636300004.0
2007-07-13 16:34:00,248.42,248.51,248.42,248.51,1678100000.0
2007-07-13 16:35:00,248.505,248.54,248.49,248.53,1678100000.0
2007-07-13 16:36:00,248.53,248.59,248.52,248.57,673200000.0
2007-07-13 16:37:00,248.57,248.57,248.54,248.56,592600003.0
2007-07-13 16:38:00,248.55,248.64,248.55,248.61,702800001.0
2007-07-13 16:39:00,248.605,248.65,248.59,248.64,1531299989.0
2007-07-13 16:40:00,248.64,248.7,248.62,248.7,1698700002.0
2007-07-13 16:41:00,248.7,248.75,248.665,248.665,1680599998.0
2007-07-13 16:42:00,248.67,248.72,248.66,248.69,1741500013.0
2007-07-13 16:43:00,248.68,248.71,248.66,248.66,1744499997.0
2007-07-13 16:44:00,248.66,248.68,248.64,248.65,1066500001.0
2007-07-13 16:45:00,248.66,248.66,248.6,248.64,1486399999.0
2007-07-13 16:46:00,248.64,248.74,248.63,248.69,1979799994.0
2007-07-13 16:47:00,248.67,248.71,248.66,248.69,1120499995.0
2007-07-13 16:48:00,248.69,248.69,248.615,248.63,1743800006.0
2007-07-13 16:49:00,248.63,248.66,248.61,248.61,1277199999.0
2007-07-13 16:50:00,248.61,248.63,248.565,248.59,675200001.0
2007-07-13 16:51:00,248.58,248.66,248.54,248.65,1335200002.0
2007-07-13 16:52:00,248.645,248.67,248.585,248.6,1335200002.0
2007-07-13 16:53:00,248.6,248.63,248.59,248.62,597399999.0
2007-07-13 16:54:00,248.62,248.66,248.6,248.62,904300002.0
2007-07-13 16:55:00,248.61,248.62,248.57,248.6,924600000.0
2007-07-13 16:56:00,248.6,248.62,248.59,248.62,1380999996.0
2007-07-13 16:57:00,248.62,248.62,248.57,248.59,689399996.0
2007-07-13 16:58:00,248.59,248.62,248.58,248.59,1071100005.0
2007-07-13 16:59:00,248.59,248.62,248.45,248.45,1259400000.0
2007-07-13 17:00:00,248.45,248.48,248.41,248.46,713200000.0
2007-07-13 17:01:00,248.46,248.49,248.44,248.47,804500001.0
2007-07-13 17:02:00,248.48,248.52,248.46,248.52,894700002.0
2007-07-13 17:03:00,248.52,248.52,248.45,248.47,701500000.0
2007-07-13 17:04:00,248.47,248.5,248.44,248.46,914100000.0
2007-07-13 17:05:00,248.48,248.54,248.47,248.47,570500007.0
2007-07-13 17:06:00,248.48,248.55,248.47,248.55,927700000.0
2007-07-13 17:07:00,248.54,248.57,248.495,248.51,1263300002.0
2007-07-13 17:08:00,248.51,248.52,248.43,248.49,1666900004.0
2007-07-13 17:09:00,248.49,248.5,248.42,248.435,1606099997.0
2007-07-13 17:10:00,248.435,248.49,248.43,248.49,743299999.0
2007-07-13 17:11:00,248.48,248.52,248.48,248.5,953500001.0
2007-07-13 17:12:00,248.51,248.52,248.49,248.5,831000000.0
2007-07-13 17:13:00,248.5,248.5,248.47,248.47,688200000.0
2007-07-13 17:14:00,248.47,248.49,248.44,248.45,609299998.0
2007-07-13 17:15:00,248.45,248.49,248.44,248.49,664699999.0
2007-07-13 17:16:00,248.49,248.54,248.49,248.51,917700003.0
2007-07-13 17:17:00,248.515,248.54,248.49,248.49,872499994.0
2007-07-13 17:18:00,248.49,248.5,248.43,248.46,953799998.0
2007-07-13 17:19:00,248.45,248.46,248.42,248.43,850799994.0
2007-07-13 17:20:00,248.43,248.435,248.4,248.43,904699999.0
2007-07-13 17:21:00,248.43,248.475,248.43,248.47,442000000.0
2007-07-13 17:22:00,248.46,248.5,248.46,248.5,407900000.0
2007-07-13 17:23:00,248.5,248.5,248.46,248.49,1363100000.0
2007-07-13 17:24:00,248.5,248.53,248.475,248.51,887100003.0
2007-07-13 17:25:00,248.51,248.52,248.49,248.51,516600000.0
2007-07-13 17:26:00,248.5,248.5,248.48,248.48,458599999.0
2007-07-13 17:27:00,248.49,248.55,248.49,248.54,292400000.0
2007-07-13 17:28:00,248.54,248.54,248.49,248.52,815100001.0
2007-07-13 17:29:00,248.52,248.62,248.52,248.57,1560200002.0
2007-07-13 17:30:00,248.57,248.58,248.56,248.58,792800000.0
2007-07-13 17:31:00,248.58,248.59,248.56,248.565,789199999.0
2007-07-13 17:32:00,248.545,248.545,248.47,248.48,597600000.0
2007-07-13 17:33:00,248.49,248.5,248.46,248.48,1302600008.0
2007-07-13 17:34:00,248.48,248.52,248.47,248.51,634300000.0
2007-07-13 17:35:00,248.51,248.54,248.5,248.54,700300000.0
2007-07-13 17:36:00,248.54,248.54,248.52,248.52,525499999.0
2007-07-13 17:37:00,248.52,248.52,248.46,248.465,1431900002.0
2007-07-13 17:38:00,248.47,248.48,248.42,248.42,962299998.0
2007-07-13 17:39:00,248.42,248.43,248.31,248.39,1846799994.0
2007-07-13 17:40:00,248.39,248.42,248.3,248.38,739399999.0
2007-07-13 17:41:00,248.39,248.42,248.38,248.41,242400000.0
2007-07-13 17:42:00,248.4,248.45,248.38,248.39,1270199996.0
2007-07-13 17:43:00,248.39,248.41,248.36,248.38,720000006.0
2007-07-13 17:44:00,248.39,248.39,248.37,248.38,675900000.0
2007-07-13 17:45:00,248.38,248.41,248.37,248.4,863600000.0
2007-07-13 17:46:00,248.4,248.43,248.37,248.37,1118200003.0
2007-07-13 17:47:00,248.38,248.46,248.375,248.44,852900003.0
2007-07-13 17:48:00,248.44,248.47,248.41,248.41,1068899997.0
2007-07-13 17:49:00,248.41,248.455,248.38,248.45,557800000.0
2007-07-13 17:50:00,248.45,248.45,248.4,248.4,482800003.0
2007-07-13 17:51:00,248.4,248.4,248.36,248.36,806699995.0
2007-07-13 17:52:00,248.36,248.37,248.31,248.31,1646600000.0
2007-07-13 17:53:00,248.32,248.32,248.29,248.31,779200009.0
2007-07-13 17:54:00,248.31,248.34,248.3,248.34,576399999.0
2007-07-13 17:55:00,248.34,248.35,248.26,248.28,708599999.0
2007-07-13 17:56:00,248.28,248.31,248.26,248.28,938899997.0
2007-07-13 17:57:00,248.27,248.31,248.27,248.28,510800000.0
2007-07-13 17:58:00,248.28,248.32,248.17,248.17,1170199999.0
2007-07-13 17:59:00,248.17,248.2,248.13,248.17,1035800000.0
2007-07-13 18:00:00,248.17,248.18,248.11,248.15,441700000.0
2007-07-13 18:01:00,248.15,248.18,248.11,248.14,960800000.0
2007-07-13 18:02:00,248.15,248.17,248.1,248.13,288400000.0
2007-07-13 18:03:00,248.13,248.19,248.12,248.16,331400000.0
2007-07-13 18:04:00,248.18,248.28,248.18,248.28,369700000.0
2007-07-13 18:05:00,248.28,248.28,248.2,248.2,534500000.0
2007-07-13 18:06:00,248.2,248.2,248.16,248.18,415800000.0
2007-07-13 18:07:00,248.18,248.22,248.17,248.2,347100002.0
2007-07-13 18:08:00,248.21,248.25,248.2,248.25,349900003.0
2007-07-13 18:09:00,248.24,248.24,248.2,248.23,415699997.0
2007-07-13 18:10:00,248.21,248.27,248.21,248.26,256800000.0
2007-07-13 18:11:00,248.28,248.29,248.25,248.27,112200000.0
2007-07-13 18:12:00,248.27,248.32,248.26,248.28,454799998.0
2007-07-13 18:13:00,248.28,248.31,248.28,248.29,361200000.0
2007-07-13 18:14:00,248.29,248.29,248.26,248.26,148800000.0
2007-07-13 18:15:00,248.26,248.28,248.26,248.28,73300000.0
2007-07-13 18:16:00,248.29,248.29,248.27,248.28,140400000.0
2007-07-13 18:17:00,248.28,248.32,248.27,248.32,111900000.0
2007-07-13 18:18:00,248.32,248.36,248.32,248.36,189200000.0
2007-07-13 18:19:00,248.36,248.36,248.29,248.32,341500000.0
2007-07-13 18:20:00,248.32,248.34,248.3,248.34,252500000.0
2007-07-13 18:21:00,248.34,248.41,248.34,248.39,1105100000.0
2007-07-13 18:22:00,248.41,248.41,248.37,248.37,185700000.0
2007-07-13 18:23:00,248.38,248.4,248.38,248.39,102900000.0
2007-07-13 18:24:00,248.39,248.42,248.39,248.39,349000000.0
2007-07-13 18:25:00,248.4,248.4,248.35,248.36,302200001.0
2007-07-13 18:26:00,248.36,248.36,248.32,248.32,300699999.0
2007-07-13 18:27:00,248.33,248.34,248.25,248.26,430599999.0
2007-07-13 18:28:00,248.26,248.27,248.22,248.23,562400000.0
2007-07-13 18:29:00,248.23,248.23,248.2,248.2,919800006.0
2007-07-13 18:30:00,248.2,248.21,248.18,248.2,447200000.0
2007-07-13 18:31:00,248.19,248.21,248.19,248.2,119700000.0
2007-07-13 18:32:00,248.21,248.24,248.2,248.23,418499995.0
2007-07-13 18:33:00,248.23,248.26,248.22,248.26,509400000.0
2007-07-13 18:34:00,248.26,248.26,248.22,248.23,1355499998.0
2007-07-13 18:35:00,248.23,248.28,248.22,248.26,635700000.0
2007-07-13 18:36:00,248.26,248.28,248.23,248.25,874999997.0
2007-07-13 18:37:00,248.25,248.25,248.215,248.23,808400001.0
2007-07-13 18:38:00,248.23,248.24,248.21,248.22,380000000.0
2007-07-13 18:39:00,248.22,248.24,248.19,248.24,383300000.0
2007-07-13 18:40:00,248.24,248.27,248.23,248.27,211300000.0
2007-07-13 18:41:00,248.27,248.29,248.27,248.28,296500000.0
2007-07-13 18:42:00,248.28,248.3,248.28,248.29,124400000.0
2007-07-13 18:43:00,248.29,248.33,248.29,248.32,292900002.0
2007-07-13 18:44:00,248.34,248.37,248.34,248.37,161700000.0
2007-07-13 18:45:00,248.37,248.38,248.36,248.36,294600000.0
2007-07-13 18:46:00,248.37,248.37,248.32,248.33,947800000.0
2007-07-13 18:47:00,248.33,248.33,248.28,248.31,494900000.0
2007-07-13 18:48:00,248.31,248.33,248.26,248.31,419700000.0
2007-07-13 18:49:00,248.32,248.32,248.31,248.32,101700000.0
2007-07-13 18:50:00,248.33,248.33,248.31,248.32,237600000.0
2007-07-13 18:51:00,248.31,248.35,248.31,248.35,307500000.0
2007-07-13 18:52:00,248.34,248.36,248.32,248.36,189600000.0
2007-07-13 18:53:00,248.36,248.38,248.32,248.36,189600001.0
2007-07-13 18:54:00,248.35,248.42,248.35,248.41,233700000.0
2007-07-13 18:55:00,248.41,248.42,248.4,248.41,87200000.0
2007-07-13 18:56:00,248.41,248.44,248.4,248.43,323600003.0
2007-07-13 18:57:00,248.43,248.43,248.4,248.42,374299999.0
2007-07-13 18:58:00,248.42,248.43,248.42,248.42,137999999.0
2007-07-13 18:59:00,248.42,248.42,248.38,248.41,302400000.0
2007-07-13 19:00:00,248.41,248.41,248.37,248.37,170800000.0
2007-07-13 19:01:00,248.38,248.39,248.34,248.35,167000000.0
2007-07-13 19:02:00,248.35,248.35,248.32,248.34,122900000.0
2007-07-13 19:03:00,248.35,248.35,248.31,248.31,115299999.0
2007-07-13 19:04:00,248.3,248.32,248.3,248.31,89900000.0
2007-07-13 19:05:00,248.31,248.32,248.29,248.29,809699996.0
2007-07-13 19:06:00,248.29,248.3,248.28,248.3,257199999.0
2007-07-13 19:07:00,248.3,248.3,248.25,248.26,135200000.0
2007-07-13 19:08:00,248.27,248.27,248.24,248.25,87300000.0
2007-07-13 19:09:00,248.26,248.28,248.26,248.26,112900000.0
2007-07-13 19:10:00,248.26,248.27,248.25,248.26,76800000.0
2007-07-13 19:11:00,248.25,248.27,248.25,248.27,76100000.0
2007-07-13 19:12:00,248.27,248.28,248.24,248.28,212100001.0
2007-07-13 19:13:00,248.27,248.28,248.23,248.23,91500000.0
2007-07-13 19:14:00,248.24,248.24,248.22,248.22,28800000.0
2007-07-13 19:15:00,248.21,248.22,248.21,248.21,9600000.0
2007-07-13 19:16:00,248.21,248.21,248.14,248.18,173800000.0
2007-07-13 19:17:00,248.18,248.2,248.18,248.2,84000000.0
2007-07-13 19:18:00,248.2,248.2,248.16,248.19,754399997.0
2007-07-13 19:19:00,248.19,248.2,248.17,248.19,67600000.0
2007-07-13 19:20:00,248.2,248.25,248.2,248.23,512700000.0
2007-07-13 19:21:00,248.23,248.25,248.22,248.22,332000000.0
2007-07-13 19:22:00,248.22,248.23,248.22,248.23,28800000.0
2007-07-13 19:23:00,248.23,248.23,248.21,248.22,47900000.0
2007-07-13 19:24:00,248.23,248.23,248.21,248.22,291600000.0
2007-07-13 19:25:00,248.22,248.28,248.21,248.24,516800000.0
2007-07-13 19:26:00,248.25,248.3,248.25,248.28,464000000.0
2007-07-13 19:27:00,248.28,248.28,248.24,248.24,462999999.0
2007-07-13 19:28:00,248.24,248.25,248.19,248.19,198400000.0
2007-07-13 19:29:00,248.2,248.27,248.19,248.26,273500000.0
2007-07-13 19:30:00,248.26,248.26,248.23,248.24,109700000.0
2007-07-13 19:31:00,248.25,248.25,248.21,248.22,127700000.0
2007-07-13 19:32:00,248.21,248.22,248.2,248.2,80600000.0
2007-07-13 19:33:00,248.21,248.21,248.15,248.16,244700000.0
2007-07-13 19:34:00,248.16,248.18,248.13,248.18,178733004.0
2007-07-13 19:35:00,248.18,248.18,248.13,248.16,153307764.0
2007-07-13 19:36:00,248.16,248.16,248.12,248.15,328100003.0
2007-07-13 19:37:00,248.17,248.19,248.14,248.16,82000000.0
2007-07-13 19:38:00,248.15,248.17,248.14,248.16,220300000.0
2007-07-13 19:39:00,248.17,248.17,248.15,248.15,84400000.0
2007-07-13 19:40:00,248.16,248.18,248.16,248.17,46400000.0
2007-07-13 19:41:00,248.18,248.18,248.15,248.16,216000000.0
2007-07-13 19:42:00,248.16,248.17,248.14,248.15,128000000.0
2007-07-13 19:43:00,248.15,248.16,248.14,248.15,192400000.0
2007-07-13 19:44:00,248.15,248.19,248.15,248.19,395000000.0
2007-07-13 19:45:00,248.19,248.2,248.17,248.17,216400000.0
2007-07-13 19:46:00,248.18,248.2,248.17,248.2,99000000.0
2007-07-13 19:47:00,248.2,248.25,248.18,248.23,560200000.0
2007-07-13 19:48:00,248.23,248.25,248.21,248.23,135400000.0
2007-07-13 19:49:00,248.23,248.24,248.21,248.23,239800000.0
2007-07-13 19:50:00,248.23,248.23,248.22,248.22,35200000.0
2007-07-13 19:51:00,248.23,248.26,248.23,248.25,347599999.0
2007-07-13 19:52:00,248.25,248.25,248.22,248.22,348500000.0
2007-07-13 19:53:00,248.23,248.23,248.23,248.23,8800000.0
2007-07-13 19:54:00,248.23,248.24,248.23,248.24,70000000.0
2007-07-13 19:55:00,248.24,248.25,248.2,248.24,312099999.0
2007-07-13 19:56:00,248.23,248.24,248.19,248.23,79099999.0
2007-07-13 19:57:00,248.23,248.24,248.19,248.22,404200000.0
2007-07-13 19:58:00,248.23,248.28,248.22,248.26,392900001.0
2007-07-13 19:59:00,248.26,248.3,248.26,248.28,443200002.0
2007-07-13 20:00:00,248.27,248.3,248.26,248.29,471800000.0
2007-07-13 20:01:00,248.29,248.3,248.28,248.3,245399999.0
2007-07-13 20:02:00,248.3,248.31,248.29,248.29,219500000.0
2007-07-13 20:03:00,248.29,248.29,248.23,248.25,571200000.0
2007-07-13 20:04:00,248.25,248.28,248.24,248.28,373000000.0
2007-07-13 20:05:00,248.28,248.28,248.23,248.25,333799999.0
2007-07-13 20:06:00,248.26,248.27,248.25,248.27,143200000.0
2007-07-13 20:07:00,248.27,248.29,248.24,248.26,160400000.0
2007-07-13 20:08:00,248.27,248.29,248.27,248.29,57400000.0
2007-07-13 20:09:00,248.28,248.33,248.28,248.32,186700000.0
2007-07-13 20:10:00,248.32,248.32,248.32,248.32,38000000.0
2007-07-13 20:11:00,248.32,248.36,248.32,248.33,263100000.0
2007-07-13 20:12:00,248.33,248.36,248.3,248.31,1107200000.0
2007-07-13 20:13:00,248.31,248.31,248.3,248.31,291699999.0
2007-07-13 20:14:00,248.31,248.31,248.28,248.3,488900001.0
2007-07-13 20:15:00,248.28,248.31,248.28,248.3,530699999.0
2007-07-13 20:16:00,248.3,248.33,248.29,248.29,270500000.0
2007-07-13 20:17:00,248.3,248.32,248.28,248.32,374399994.0
2007-07-13 20:18:00,248.32,248.34,248.3,248.34,858600005.0
2007-07-13 20:19:00,248.34,248.36,248.32,248.34,1144899992.0
2007-07-13 20:20:00,248.34,248.34,248.3,248.32,399499996.0
2007-07-13 20:21:00,248.32,248.32,248.3,248.3,118300000.0
2007-07-13 20:22:00,248.3,248.3,248.24,248.26,306100000.0
2007-07-13 20:23:00,248.26,248.27,248.24,248.26,131500001.0
2007-07-13 20:24:00,248.25,248.26,248.22,248.24,478300000.0
2007-07-13 20:25:00,248.24,248.25,248.2,248.22,346500000.0
2007-07-13 20:26:00,248.22,248.22,248.22,248.22,78000000.0
2007-07-13 20:27:00,248.22,248.22,248.22,248.22,8000000.0
2007-07-13 20:28:00,248.22,248.25,248.22,248.24,320400000.0
2007-07-13 20:29:00,248.23,248.26,248.23,248.25,784500002.0
2007-07-13 20:30:00,248.24,248.24,248.2,248.21,439899999.0
2007-07-13 20:31:00,248.21,248.23,248.19,248.23,318899994.0
2007-07-13 20:32:00,248.23,248.23,248.21,248.22,67800001.0
2007-07-13 20:33:00,248.22,248.22,248.2,248.22,87200000.0
2007-07-13 20:34:00,248.22,248.22,248.2,248.22,65200000.0
2007-07-13 20:35:00,248.22,248.25,248.21,248.25,455800002.0
2007-07-13 20:36:00,248.25,248.26,248.25,248.26,70000000.0
2007-07-13 20:37:00,248.26,248.28,248.25,248.28,165300000.0
2007-07-13 20:38:00,248.28,248.28,248.26,248.27,79400000.0
2007-07-13 20:39:00,248.27,248.3,248.26,248.28,185900000.0
2007-07-13 20:40:00,248.28,248.3,248.27,248.29,106299999.0
2007-07-13 20:41:00,248.29,248.31,248.28,248.3,35200000.0
2007-07-13 20:42:00,248.3,248.3,248.22,248.27,427200001.0
2007-07-13 20:43:00,248.27,248.29,248.27,248.28,381800000.0
2007-07-13 20:44:00,248.28,248.31,248.27,248.3,386500002.0
2007-07-13 20:45:00,248.3,248.3,248.28,248.28,55100000.0
2007-07-13 20:46:00,248.28,248.29,248.28,248.29,134400000.0
2007-07-13 20:47:00,248.28,248.29,248.28,248.29,101100000.0
2007-07-13 20:48:00,248.29,248.3,248.28,248.3,36900000.0
2007-07-13 20:49:00,248.31,248.31,248.29,248.29,73500000.0
2007-07-13 20:50:00,248.29,248.29,248.22,248.26,413900000.0
2007-07-13 20:51:00,248.27,248.27,248.26,248.27,35600000.0
2007-07-13 20:52:00,248.26,248.27,248.23,248.27,186900000.0
2007-07-13 20:53:00,248.27,248.27,248.24,248.24,79700000.0
2007-07-13 20:54:00,248.24,248.24,248.18,248.19,542100000.0
2007-07-13 20:55:00,248.18,248.2,248.17,248.18,111100000.0
2007-07-13 20:56:00,248.17,248.2,248.15,248.15,258500000.0
2007-07-13 20:57:00,248.15,248.17,248.14,248.14,324400000.0
2007-07-13 20:58:00,248.14,248.15,248.14,248.15,200800000.0
2007-07-13 20:59:00,248.15,248.15,248.135,248.14,163800000.0
2007-07-13 21:00:00,248.14,248.14,248.11,248.14,400299995.0
2007-07-13 21:01:00,248.14,248.14,248.12,248.14,149600000.0
2007-07-13 21:02:00,248.14,248.14,248.12,248.13,91400000.0
2007-07-13 21:03:00,248.12,248.15,248.1,248.15,93200000.0
2007-07-13 21:04:00,248.15,248.15,248.11,248.14,188500000.0
2007-07-13 21:05:00,248.14,248.14,248.1,248.12,414500002.0
2007-07-13 21:06:00,248.11,248.12,248.11,248.11,102800000.0
2007-07-13 21:07:00,248.12,248.15,248.12,248.14,136599999.0
2007-07-13 21:08:00,248.14,248.17,248.13,248.14,261500000.0
2007-07-13 21:09:00,248.135,248.16,248.13,248.16,146000000.0
2007-07-13 21:10:00,248.15,248.17,248.14,248.14,669199996.0
2007-07-13 21:11:00,248.14,248.15,248.14,248.15,22300000.0
2007-07-13 21:12:00,248.15,248.15,248.14,248.15,22300000.0
2007-07-13 21:13:00,248.15,248.16,248.15,248.15,45000000.0
2007-07-13 21:14:00,248.16,248.18,248.14,248.14,96100000.0
2007-07-13 21:15:00,248.14,248.14,248.14,248.14,18300000.0
2007-07-13 21:16:00,248.14,248.14,248.12,248.12,133100000.0
2007-07-13 21:17:00,248.12,248.135,248.11,248.12,407500000.0
2007-07-13 21:18:00,248.12,248.12,248.08,248.09,231800000.0
2007-07-13 21:19:00,248.09,248.11,248.08,248.11,450300000.0
2007-07-13 21:20:00,248.12,248.15,248.12,248.15,9900000.0
2007-07-13 21:21:00,248.15,248.15,248.13,248.13,9600000.0
2007-07-13 21:22:00,248.13,248.16,248.13,248.16,45900000.0
2007-07-13 21:23:00,248.145,248.16,248.14,248.16,89600000.0
2007-07-13 21:24:00,248.16,248.17,248.16,248.17,64900000.0
2007-07-13 21:25:00,248.17,248.19,248.17,248.18,193400000.0
2007-07-13 21:26:00,248.18,248.18,248.16,248.16,59400000.0
2007-07-13 21:27:00,248.16,248.17,248.16,248.17,58400000.0
2007-07-13 21:28:00,248.16,248.18,248.16,248.16,84300000.0
2007-07-13 21:29:00,248.17,248.19,248.155,248.18,179800000.0
2007-07-13 21:30:00,248.17,248.17,248.17,248.17,14400000.0
2007-07-13 21:31:00,248.17,248.18,248.17,248.18,16000000.0
2007-07-13 21:32:00,248.18,248.18,248.17,248.18,43200000.0
2007-07-13 21:33:00,248.18,248.18,248.17,248.17,15600000.0
2007-07-13 21:34:00,248.17,248.17,248.16,248.16,129900000.0
2007-07-13 21:35:00,248.17,248.17,248.17,248.17,41200000.0
2007-07-13 21:36:00,248.17,248.17,248.14,248.16,237600004.0
2007-07-13 21:37:00,248.17,248.17,248.11,248.11,267099999.0
2007-07-13 21:38:00,248.12,248.12,248.11,248.12,89300000.0
2007-07-13 21:39:00,248.11,248.15,248.11,248.14,198300000.0
2007-07-13 21:40:00,248.14,248.15,248.12,248.12,217099998.0
2007-07-13 21:41:00,248.13,248.18,248.13,248.15,74100000.0
2007-07-13 21:42:00,248.15,248.15,248.13,248.13,323099998.0
2007-07-13 21:43:00,248.13,248.15,248.13,248.15,287300002.0
2007-07-13 21:44:00,248.15,248.16,248.15,248.16,29300000.0
2007-07-13 21:45:00,248.15,248.15,248.15,248.15,22500000.0
2007-07-13 21:46:00,248.15,248.15,248.14,248.14,44300000.0
2007-07-13 21:47:00,248.14,248.17,248.13,248.15,119600000.0
2007-07-13 21:48:00,248.15,248.15,248.125,248.125,345500000.0
2007-07-13 21:49:00,248.12,248.14,248.11,248.13,134100000.0
2007-07-13 21:50:00,248.13,248.13,248.1,248.12,63400000.0
2007-07-13 21:51:00,248.12,248.12,248.08,248.1,117600001.0
2007-07-13 21:52:00,248.1,248.12,248.1,248.12,44100000.0
2007-07-13 21:53:00,248.12,248.12,248.12,248.12,9400000.0
2007-07-13 21:54:00,248.13,248.15,248.12,248.15,23800000.0
2007-07-13 21:55:00,248.15,248.15,248.12,248.13,88900000.0
2007-07-13 21:56:00,248.13,248.14,248.11,248.12,279600000.0
2007-07-13 21:57:00,248.12,248.13,248.11,248.13,152200000.0
2007-07-13 21:58:00,248.13,248.13,248.12,248.13,49400000.0
2007-07-13 21:59:00,248.13,248.15,248.12,248.15,92900000.0
2007-07-13 22:00:00,248.15,248.17,248.13,248.13,245200000.0
2007-07-13 22:01:00,248.13,248.13,248.12,248.12,48300000.0
2007-07-13 22:02:00,248.12,248.12,248.12,248.12,26800000.0
2007-07-13 22:03:00,248.12,248.13,248.1,248.11,89400000.0
2007-07-13 22:04:00,248.11,248.11,248.11,248.11,22000000.0
2007-07-13 22:05:00,248.11,248.11,248.07,248.09,209900000.0
2007-07-13 22:06:00,248.09,248.11,248.08,248.09,87900000.0
2007-07-13 22:07:00,248.09,248.11,248.09,248.11,28800000.0
2007-07-13 22:08:00,248.11,248.11,248.11,248.11,6000000.0
2007-07-13 22:09:00,248.12,248.13,248.09,248.12,79500000.0
2007-07-13 22:10:00,248.12,248.13,248.08,248.13,159800000.0
2007-07-13 22:11:00,248.13,248.13,248.1,248.105,151000000.0
2007-07-13 22:12:00,248.11,248.11,248.07,248.08,329700000.0
2007-07-13 22:13:00,248.08,248.11,248.08,248.09,301900000.0
2007-07-13 22:14:00,248.09,248.12,248.09,248.12,162800000.0
2007-07-13 22:15:00,248.11,248.13,248.1,248.1,212800000.0
2007-07-13 22:16:00,248.1,248.12,248.09,248.11,372200007.0
2007-07-13 22:17:00,248.11,248.14,248.11,248.13,595100000.0
2007-07-13 22:18:00,248.13,248.13,248.1,248.11,149100000.0
2007-07-13 22:19:00,248.11,248.11,248.07,248.07,129199999.0
2007-07-13 22:20:00,248.07,248.07,248.07,248.07,11200000.0
2007-07-13 22:21:00,248.06,248.08,248.06,248.07,152100000.0
2007-07-13 22:22:00,248.07,248.09,248.04,248.04,220800000.0
2007-07-13 22:23:00,248.04,248.09,248.01,248.02,173400000.0
2007-07-13 22:24:00,248.02,248.045,248.02,248.035,179500000.0
2007-07-13 22:25:00,248.04,248.09,248.04,248.07,59200000.0
2007-07-13 22:26:00,248.065,248.065,248.06,248.065,85200000.0
2007-07-13 22:27:00,248.065,248.07,248.06,248.07,85300000.0
2007-07-13 22:28:00,248.07,248.105,248.07,248.105,42300000.0
2007-07-13 22:29:00,248.1,248.1,248.07,248.07,92000000.0
2007-07-13 22:30:00,248.07,248.08,248.07,248.07,15200000.0
2007-07-13 22:31:00,248.08,248.08,248.06,248.06,63200000.0
2007-07-13 22:32:00,248.06,248.09,248.05,248.055,245000004.0
2007-07-13 22:33:00,248.06,248.07,248.03,248.06,465300004.0
2007-07-13 22:34:00,248.06,248.07,248.04,248.07,72000000.0
2007-07-13 22:35:00,248.06,248.06,248.05,248.05,126800000.0
2007-07-13 22:36:00,248.05,248.07,248.04,248.05,101600000.0
2007-07-13 22:37:00,248.07,248.07,248.02,248.03,214400000.0
2007-07-13 22:38:00,248.02,248.04,248.0,248.02,123200000.0
2007-07-13 22:39:00,248.02,248.02,248.0,248.0,54000000.0
2007-07-13 22:40:00,248.005,248.05,247.99,248.045,316900000.0
2007-07-13 22:41:00,248.045,248.055,247.98,248.02,364400001.0
2007-07-13 22:42:00,248.02,248.02,248.02,248.02,82400000.0
2007-07-13 22:43:00,248.02,248.02,248.0,248.01,128400000.0
2007-07-13 22:44:00,248.0,248.02,248.0,248.02,75600000.0
2007-07-13 22:45:00,248.02,248.04,248.02,248.03,116800000.0
2007-07-13 22:46:00,248.04,248.05,248.03,248.04,314700000.0
2007-07-13 22:47:00,248.04,248.08,248.04,248.08,161600000.0
2007-07-13 22:48:00,248.08,248.09,248.01,248.09,694199999.0
2007-07-13 22:49:00,248.12,248.12,248.02,248.04,273600000.0
2007-07-13 22:50:00,248.04,248.06,248.02,248.04,253100000.0
2007-07-13 22:51:00,248.03,248.04,247.96,247.98,351900000.0
2007-07-13 22:52:00,247.98,248.03,247.98,248.0,187100000.0
2007-07-13 22:53:00,248.01,248.06,248.0,248.06,180800000.0
2007-07-13 22:54:00,248.05,248.08,248.04,248.08,313200000.0
2007-07-13 22:55:00,248.08,248.08,248.0,248.01,277200000.0
2007-07-13 22:56:00,248.01,248.03,247.98,248.0,308800000.0
2007-07-13 22:57:00,247.98,248.03,247.98,248.03,101700000.0
2007-07-13 22:58:00,248.03,248.03,247.99,248.005,178900000.0
2007-07-13 22:59:00,248.0,248.03,247.98,247.99,242300000.0
2007-07-15 23:00:00,248.13,248.13,247.899,247.899,44200000.0
2007-07-15 23:01:00,247.912,247.933,247.889,247.933,46000000.0
2007-07-15 23:02:00,247.938,247.938,247.871,247.878,57500000.0
2007-07-15 23:03:00,247.87,247.87,247.86,247.86,3200000.0
2007-07-15 23:04:00,247.87,247.88,247.87,247.87,4800000.0
2007-07-15 23:05:00,247.89,247.93,247.88,247.89,11200000.0
2007-07-15 23:06:00,247.88,247.89,247.87,247.87,12800000.0
2007-07-15 23:07:00,247.87,247.88,247.86,247.86,6400000.0
2007-07-15 23:08:00,247.84,247.91,247.84,247.91,8800000.0
2007-07-15 23:09:00,247.9,247.9,247.89,247.89,12000000.0
2007-07-15 23:10:00,247.86,247.86,247.86,247.86,800000.0
2007-07-15 23:11:00,247.86,247.88,247.83,247.85,24000000.0
2007-07-15 23:12:00,247.88,247.88,247.85,247.86,11200000.0
2007-07-15 23:13:00,247.85,247.86,247.85,247.85,30400000.0
2007-07-15 23:14:00,247.86,247.88,247.84,247.88,32800000.0
2007-07-15 23:15:00,247.86,247.86,247.86,247.86,800000.0
2007-07-15 23:16:00,247.815,247.827,247.813,247.827,46600000.0
2007-07-15 23:17:00,247.816,247.833,247.815,247.82,382600000.0
2007-07-15 23:18:00,247.86,247.86,247.86,247.86,1600000.0
2007-07-15 23:19:00,247.825,247.847,247.817,247.817,732100007.0
2007-07-15 23:20:00,247.85,247.88,247.85,247.86,5600000.0
2007-07-15 23:21:00,247.86,247.86,247.86,247.86,800000.0
2007-07-15 23:22:00,247.847,247.866,247.847,247.866,244600001.0
2007-07-15 23:23:00,247.875,247.889,247.858,247.881,793600000.0
2007-07-15 23:24:00,247.86,247.86,247.86,247.86,3200000.0
2007-07-15 23:25:00,247.845,247.871,247.844,247.871,519299999.0
2007-07-15 23:26:00,247.86,247.86,247.86,247.86,3200000.0
2007-07-15 23:27:00,247.915,247.921,247.891,247.895,433299999.0
2007-07-15 23:28:00,247.86,247.86,247.86,247.86,800000.0
2007-07-15 23:29:00,247.845,247.855,247.835,247.85,165200000.0
2007-07-15 23:30:00,247.86,247.92,247.86,247.86,6400000.0
2007-07-15 23:31:00,247.84,247.84,247.84,247.84,1600000.0
2007-07-15 23:32:00,247.83,247.84,247.8,247.82,12800000.0
2007-07-15 23:33:00,247.8,247.88,247.8,247.8,10100000.0
2007-07-15 23:34:00,247.83,247.83,247.83,247.83,8000000.0
2007-07-15 23:35:00,247.8,247.8,247.8,247.8,800000.0
2007-07-15 23:36:00,247.862,247.866,247.841,247.866,69400000.0
2007-07-15 23:37:00,247.8,247.8,247.8,247.8,800000.0
2007-07-15 23:38:00,247.8,247.86,247.8,247.8,16800000.0
2007-07-15 23:39:00,247.8,247.86,247.8,247.8,26400000.0
2007-07-15 23:40:00,247.8,247.86,247.8,247.82,13600000.0
2007-07-15 23:41:00,247.84,247.84,247.84,247.84,4000000.0
2007-07-15 23:42:00,247.79,247.826,247.79,247.826,186799999.0
2007-07-15 23:43:00,247.82,247.835,247.806,247.835,257600000.0
2007-07-15 23:44:00,247.801,247.859,247.801,247.859,412400001.0
2007-07-15 23:45:00,247.835,247.849,247.813,247.842,159400000.0
2007-07-15 23:46:00,247.833,247.841,247.795,247.795,196400000.0
2007-07-15 23:47:00,247.825,247.828,247.793,247.828,226600002.0
2007-07-15 23:48:00,247.797,247.839,247.797,247.839,362200000.0
2007-07-15 23:49:00,247.821,247.821,247.8,247.801,188000001.0
2007-07-15 23:50:00,247.823,247.823,247.792,247.814,474199998.0
2007-07-15 23:51:00,247.821,247.821,247.787,247.803,414800000.0
2007-07-15 23:52:00,247.828,247.842,247.828,247.839,292200000.0
2007-07-15 23:53:00,247.818,247.818,247.797,247.816,173599999.0
2007-07-15 23:54:00,247.805,247.813,247.766,247.789,242700000.0
2007-07-15 23:55:00,247.792,247.803,247.781,247.803,27700000.0
2007-07-15 23:56:00,247.785,247.802,247.785,247.802,45200000.0
2007-07-15 23:57:00,247.805,247.829,247.772,247.793,114700000.0
2007-07-15 23:58:00,247.8,247.8,247.8,247.8,4000000.0
2007-07-15 23:59:00,247.831,247.842,247.81,247.827,212999999.0
2007-07-16 00:00:00,247.83,247.86,247.83,247.86,10400000.0
2007-07-16 00:01:00,247.86,247.87,247.85,247.85,40800000.0
2007-07-16 00:02:00,247.85,247.85,247.84,247.84,43200000.0
2007-07-16 00:03:00,247.85,247.88,247.85,247.86,77600000.0
2007-07-16 00:04:00,247.86,247.87,247.85,247.85,147200000.0
2007-07-16 00:05:00,247.85,247.87,247.84,247.84,87200000.0
2007-07-16 00:06:00,247.81,247.86,247.81,247.86,18000000.0
2007-07-16 00:07:00,247.86,247.86,247.72,247.79,54800000.0
2007-07-16 00:08:00,247.79,247.8,247.79,247.8,13500000.0
2007-07-16 00:09:00,247.8,247.8,247.79,247.79,10400000.0
2007-07-16 00:10:00,247.79,247.79,247.77,247.77,68800000.0
2007-07-16 00:11:00,247.79,247.79,247.74,247.74,122000000.0
2007-07-16 00:12:00,247.74,247.79,247.74,247.77,107000000.0
2007-07-16 00:13:00,247.77,247.78,247.76,247.76,16800000.0
2007-07-16 00:14:00,247.76,247.76,247.74,247.74,4000000.0
2007-07-16 00:15:00,247.757,247.787,247.748,247.748,94200000.0
2007-07-16 00:16:00,247.74,247.74,247.71,247.74,15000000.0
2007-07-16 00:17:00,247.74,247.77,247.74,247.76,39200000.0
2007-07-16 00:18:00,247.76,247.76,247.72,247.74,12800000.0
2007-07-16 00:19:00,247.74,247.74,247.72,247.72,12800000.0
2007-07-16 00:20:00,247.72,247.72,247.72,247.72,32000000.0
2007-07-16 00:21:00,247.72,247.76,247.72,247.74,51200000.0
2007-07-16 00:22:00,247.74,247.74,247.74,247.74,4000000.0
2007-07-16 00:23:00,247.74,247.74,247.68,247.73,41300000.0
2007-07-16 00:24:00,247.74,247.74,247.71,247.71,60400000.0
2007-07-16 00:25:00,247.71,247.71,247.67,247.67,67400000.0
2007-07-16 00:26:00,247.67,247.67,247.66,247.67,16800000.0
2007-07-16 00:27:00,247.68,247.69,247.65,247.67,41500000.0
2007-07-16 00:28:00,247.68,247.68,247.65,247.67,51800000.0
2007-07-16 00:29:00,247.67,247.67,247.67,247.67,3200000.0
2007-07-16 00:30:00,247.66,247.67,247.63,247.67,32600000.0
2007-07-16 00:31:00,247.63,247.67,247.57,247.65,48800000.0
2007-07-16 00:32:00,247.64,247.65,247.63,247.65,50700000.0
2007-07-16 00:33:00,247.63,247.63,247.63,247.63,6200000.0
2007-07-16 00:34:00,247.63,247.63,247.61,247.61,79000000.0
2007-07-16 00:35:00,247.61,247.62,247.61,247.61,12800000.0
2007-07-16 00:36:00,247.62,247.65,247.62,247.63,76200000.0
2007-07-16 00:37:00,247.63,247.63,247.61,247.61,84000000.0
2007-07-16 00:38:00,247.62,247.63,247.61,247.63,18400000.0
2007-07-16 00:39:00,247.59,247.63,247.59,247.63,9600000.0
2007-07-16 00:40:00,247.6,247.63,247.59,247.63,89400000.0
2007-07-16 00:41:00,247.63,247.66,247.63,247.66,46200000.0
2007-07-16 00:42:00,247.67,247.7,247.67,247.7,96700000.0
2007-07-16 00:43:00,247.7,247.78,247.7,247.77,154200000.0
2007-07-16 00:44:00,247.77,247.81,247.77,247.8,180300000.0
2007-07-16 00:45:00,247.76,247.84,247.76,247.83,104300000.0
2007-07-16 00:46:00,247.82,247.87,247.81,247.83,164000000.0
2007-07-16 00:47:00,247.85,247.87,247.85,247.87,44200000.0
2007-07-16 00:48:00,247.88,247.93,247.88,247.93,127800000.0
2007-07-16 00:49:00,247.93,247.95,247.91,247.94,81600000.0
2007-07-16 00:50:00,247.97,247.97,247.95,247.97,36800000.0
2007-07-16 00:51:00,247.97,248.0,247.97,248.0,90200000.0
2007-07-16 00:52:00,247.99,248.03,247.99,248.02,165500000.0
2007-07-16 00:53:00,248.02,248.05,248.02,248.05,249399999.0
2007-07-16 00:54:00,248.05,248.08,248.05,248.06,210000002.0
2007-07-16 00:55:00,248.06,248.07,248.04,248.07,129500000.0
2007-07-16 00:56:00,248.09,248.16,248.09,248.16,250600000.0
2007-07-16 00:57:00,248.16,248.17,248.14,248.16,189800000.0
2007-07-16 00:58:00,248.16,248.26,248.16,248.26,453800000.0
2007-07-16 00:59:00,248.26,248.3,248.25,248.26,189600000.0
2007-07-16 01:00:00,248.26,248.3,248.26,248.3,260400000.0
2007-07-16 01:01:00,248.28,248.3,248.28,248.28,87900000.0
2007-07-16 01:02:00,248.28,248.31,248.28,248.3,185000000.0
2007-07-16 01:03:00,248.3,248.31,248.3,248.31,82800000.0
2007-07-16 01:04:00,248.3,248.31,248.27,248.28,107800000.0
2007-07-16 01:05:00,248.28,248.33,248.27,248.33,167200000.0
2007-07-16 01:06:00,248.33,248.33,248.3,248.32,130100001.0
2007-07-16 01:07:00,248.33,248.36,248.29,248.31,186800000.0
2007-07-16 01:08:00,248.31,248.31,248.29,248.29,79600000.0
2007-07-16 01:09:00,248.29,248.29,248.21,248.24,224800000.0
2007-07-16 01:10:00,248.24,248.24,248.21,248.21,69000000.0
2007-07-16 01:11:00,248.22,248.24,248.195,248.195,76800000.0
2007-07-16 01:12:00,248.205,248.22,248.205,248.21,43200000.0
2007-07-16 01:13:00,248.21,248.21,248.145,248.145,52000000.0
2007-07-16 01:14:00,248.15,248.16,248.13,248.13,156000000.0
2007-07-16 01:15:00,248.14,248.145,248.13,248.13,37600000.0
2007-07-16 01:16:00,248.13,248.13,248.11,248.12,93200001.0
2007-07-16 01:17:00,248.12,248.15,248.12,248.14,147600000.0
2007-07-16 01:18:00,248.14,248.15,248.13,248.15,63600000.0
2007-07-16 01:19:00,248.17,248.17,248.17,248.17,7600000.0
2007-07-16 01:20:00,248.17,248.22,248.17,248.22,123300000.0
2007-07-16 01:21:00,248.22,248.28,248.21,248.26,249700000.0
2007-07-16 01:22:00,248.27,248.3,248.225,248.3,220600000.0
2007-07-16 01:23:00,248.27,248.31,248.27,248.29,88900000.0
2007-07-16 01:24:00,248.29,248.325,248.29,248.3,145400000.0
2007-07-16 01:25:00,248.31,248.31,248.29,248.3,80800000.0
2007-07-16 01:26:00,248.3,248.3,248.28,248.28,114100000.0
2007-07-16 01:27:00,248.28,248.28,248.28,248.28,21200000.0
2007-07-16 01:28:00,248.28,248.29,248.28,248.28,42800000.0
2007-07-16 01:29:00,248.28,248.28,248.19,248.2,432399995.0
2007-07-16 01:30:00,248.2,248.2,248.18,248.18,70000000.0
2007-07-16 01:31:00,248.17,248.18,248.15,248.18,59000000.0
2007-07-16 01:32:00,248.18,248.18,248.14,248.14,49600000.0
2007-07-16 01:33:00,248.14,248.16,248.14,248.16,21700000.0
2007-07-16 01:34:00,248.16,248.16,248.14,248.14,36100000.0
2007-07-16 01:35:00,248.14,248.15,248.14,248.14,44400000.0
2007-07-16 01:36:00,248.15,248.15,248.14,248.14,48000000.0
2007-07-16 01:37:00,248.15,248.16,248.15,248.16,63300000.0
2007-07-16 01:38:00,248.16,248.16,248.16,248.16,43200000.0
2007-07-16 01:39:00,248.16,248.16,248.16,248.16,52300000.0
2007-07-16 01:40:00,248.16,248.16,248.16,248.16,70500000.0
2007-07-16 01:41:00,248.16,248.17,248.16,248.16,46400000.0
2007-07-16 01:42:00,248.16,248.165,248.16,248.16,29800000.0
2007-07-16 01:43:00,248.17,248.2,248.16,248.18,154900001.0
2007-07-16 01:44:00,248.18,248.2,248.18,248.2,110800000.0
2007-07-16 01:45:00,248.2,248.23,248.2,248.21,160100000.0
2007-07-16 01:46:00,248.21,248.28,248.21,248.26,148399997.0
2007-07-16 01:47:00,248.26,248.28,248.25,248.26,92499998.0
2007-07-16 01:48:00,248.275,248.295,248.275,248.29,60600000.0
2007-07-16 01:49:00,248.29,248.29,248.19,248.205,175900001.0
2007-07-16 01:50:00,248.205,248.21,248.195,248.2,63000000.0
2007-07-16 01:51:00,248.19,248.21,248.19,248.205,42000000.0
2007-07-16 01:52:00,248.205,248.205,248.19,248.205,43700000.0
2007-07-16 01:53:00,248.205,248.205,248.205,248.205,33300000.0
2007-07-16 01:54:00,248.205,248.205,248.205,248.205,14800000.0
2007-07-16 01:55:00,248.205,248.245,248.205,248.245,133300000.0
2007-07-16 01:56:00,248.24,248.255,248.235,248.255,54100000.0
2007-07-16 01:57:00,248.265,248.265,248.245,248.26,137600000.0
2007-07-16 01:58:00,248.26,248.26,248.235,248.235,84900000.0
2007-07-16 01:59:00,248.235,248.26,248.235,248.255,69300000.0
2007-07-16 02:00:00,248.255,248.27,248.2,248.2,282699996.0
2007-07-16 02:01:00,248.2,248.2,248.14,248.14,241200000.0
2007-07-16 02:02:00,248.13,248.15,248.125,248.14,389100000.0
2007-07-16 02:03:00,248.14,248.16,248.125,248.14,389400001.0
2007-07-16 02:04:00,248.14,248.18,248.14,248.18,357200000.0
2007-07-16 02:05:00,248.18,248.19,248.15,248.16,1234100002.0
2007-07-16 02:06:00,248.16,248.18,248.16,248.18,112200000.0
2007-07-16 02:07:00,248.18,248.18,248.155,248.17,204200000.0
2007-07-16 02:08:00,248.18,248.18,248.16,248.18,76900000.0
2007-07-16 02:09:00,248.17,248.18,248.15,248.16,361000000.0
2007-07-16 02:10:00,248.16,248.17,248.15,248.15,244000000.0
2007-07-16 02:11:00,248.15,248.17,248.14,248.17,214200000.0
2007-07-16 02:12:00,248.17,248.18,248.16,248.17,192800000.0
2007-07-16 02:13:00,248.17,248.17,248.14,248.17,107100000.0
2007-07-16 02:14:00,248.16,248.17,248.15,248.16,26300000.0
2007-07-16 02:15:00,248.16,248.16,248.12,248.13,90900000.0
2007-07-16 02:16:00,248.14,248.14,248.12,248.13,17400000.0
2007-07-16 02:17:00,248.13,248.13,248.12,248.13,72900000.0
2007-07-16 02:18:00,248.13,248.14,248.13,248.14,88900000.0
2007-07-16 02:19:00,248.14,248.15,248.135,248.15,122800000.0
2007-07-16 02:20:00,248.15,248.17,248.15,248.15,98700000.0
2007-07-16 02:21:00,248.16,248.16,248.16,248.16,1600000.0
2007-07-16 02:22:00,248.15,248.16,248.15,248.16,46600000.0
2007-07-16 02:23:00,248.15,248.17,248.15,248.17,53300000.0
2007-07-16 02:24:00,248.165,248.18,248.15,248.15,98100000.0
2007-07-16 02:25:00,248.16,248.16,248.15,248.15,10300000.0
2007-07-16 02:26:00,248.15,248.185,248.15,248.18,100000000.0
2007-07-16 02:27:00,248.19,248.24,248.19,248.23,221900000.0
2007-07-16 02:28:00,248.225,248.23,248.22,248.23,64600000.0
2007-07-16 02:29:00,248.23,248.25,248.23,248.24,92200000.0
2007-07-16 02:30:00,248.24,248.24,248.225,248.225,95800000.0
2007-07-16 02:31:00,248.23,248.23,248.23,248.23,12600000.0
2007-07-16 02:32:00,248.24,248.25,248.24,248.25,22900000.0
2007-07-16 02:33:00,248.25,248.25,248.23,248.23,40300000.0
2007-07-16 02:34:00,248.23,248.23,248.23,248.23,43900000.0
2007-07-16 02:35:00,248.207,248.209,248.167,248.167,184900003.0
2007-07-16 02:36:00,248.23,248.23,248.21,248.21,45900000.0
2007-07-16 02:37:00,248.22,248.26,248.22,248.25,103700000.0
2007-07-16 02:38:00,248.25,248.26,248.25,248.26,74700000.0
2007-07-16 02:39:00,248.26,248.26,248.22,248.22,115600000.0
2007-07-16 02:40:00,248.22,248.23,248.21,248.22,192800000.0
2007-07-16 02:41:00,248.22,248.235,248.21,248.235,44400000.0
2007-07-16 02:42:00,248.235,248.24,248.23,248.24,53200000.0
2007-07-16 02:43:00,248.235,248.27,248.235,248.25,90700000.0
2007-07-16 02:44:00,248.25,248.25,248.25,248.25,60000000.0
2007-07-16 02:45:00,248.25,248.27,248.25,248.27,23700000.0
2007-07-16 02:46:00,248.25,248.255,248.227,248.24,459999995.0
2007-07-16 02:47:00,248.27,248.27,248.27,248.27,9400000.0
2007-07-16 02:48:00,248.27,248.27,248.27,248.27,9400000.0
2007-07-16 02:49:00,248.28,248.29,248.27,248.28,80600000.0
2007-07-16 02:50:00,248.29,248.29,248.26,248.27,195599999.0
2007-07-16 02:51:00,248.27,248.29,248.27,248.27,226200000.0
2007-07-16 02:52:00,248.28,248.28,248.25,248.25,77000000.0
2007-07-16 02:53:00,248.26,248.27,248.26,248.27,33500000.0
2007-07-16 02:54:00,248.27,248.27,248.27,248.27,22900000.0
2007-07-16 02:55:00,248.27,248.28,248.26,248.26,112900000.0
2007-07-16 02:56:00,248.27,248.27,248.26,248.27,70400000.0
2007-07-16 02:57:00,248.28,248.28,248.27,248.28,22400000.0
2007-07-16 02:58:00,248.29,248.29,248.27,248.28,76500000.0
2007-07-16 02:59:00,248.28,248.29,248.27,248.28,106800000.0
2007-07-16 03:00:00,248.28,248.28,248.28,248.28,1600000.0
2007-07-16 03:01:00,248.28,248.29,248.28,248.29,6400000.0
2007-07-16 03:02:00,248.28,248.29,248.28,248.28,6400000.0
2007-07-16 03:03:00,248.29,248.32,248.28,248.31,314000000.0
2007-07-16 03:04:00,248.31,248.345,248.31,248.33,375300009.0
2007-07-16 03:05:00,248.33,248.33,248.31,248.33,153600000.0
2007-07-16 03:06:00,248.33,248.33,248.3,248.31,336000001.0
2007-07-16 03:07:00,248.31,248.33,248.31,248.32,376600000.0
2007-07-16 03:08:00,248.32,248.32,248.29,248.3,243600001.0
2007-07-16 03:09:00,248.29,248.29,248.29,248.29,20000000.0
2007-07-16 03:10:00,248.29,248.29,248.29,248.29,68399999.0
2007-07-16 03:11:00,248.3,248.3,248.28,248.28,167100000.0
2007-07-16 03:12:00,248.29,248.29,248.28,248.28,45000000.0
2007-07-16 03:13:00,248.29,248.29,248.29,248.29,23600000.0
2007-07-16 03:14:00,248.29,248.33,248.28,248.32,527300007.0
2007-07-16 03:15:00,248.32,248.345,248.32,248.34,402100001.0
2007-07-16 03:16:00,248.35,248.37,248.33,248.36,413600001.0
2007-07-16 03:17:00,248.36,248.38,248.36,248.37,467800001.0
2007-07-16 03:18:00,248.37,248.37,248.3,248.33,650000004.0
2007-07-16 03:19:00,248.33,248.37,248.33,248.37,370100000.0
2007-07-16 03:20:00,248.37,248.43,248.37,248.43,302200000.0
2007-07-16 03:21:00,248.43,248.5,248.42,248.45,820799998.0
2007-07-16 03:22:00,248.46,248.5,248.445,248.46,654200000.0
2007-07-16 03:23:00,248.46,248.47,248.4,248.42,472700001.0
2007-07-16 03:24:00,248.42,248.45,248.42,248.44,203299999.0
2007-07-16 03:25:00,248.435,248.45,248.42,248.44,183000000.0
2007-07-16 03:26:00,248.44,248.45,248.42,248.43,116800000.0
2007-07-16 03:27:00,248.42,248.43,248.42,248.42,90300000.0
2007-07-16 03:28:00,248.42,248.42,248.42,248.42,1600000.0
2007-07-16 03:29:00,248.41,248.43,248.4,248.43,78900001.0
2007-07-16 03:30:00,248.44,248.45,248.425,248.425,54600000.0
2007-07-16 03:31:00,248.43,248.44,248.41,248.42,108500000.0
2007-07-16 03:32:00,248.42,248.42,248.4,248.42,48800000.0
2007-07-16 03:33:00,248.42,248.42,248.4,248.4,60900000.0
2007-07-16 03:34:00,248.4,248.4,248.39,248.39,40200000.0
2007-07-16 03:35:00,248.4,248.4,248.38,248.4,41600000.0
2007-07-16 03:36:00,248.4,248.4,248.39,248.4,14500000.0
2007-07-16 03:37:00,248.41,248.41,248.41,248.41,5200000.0
2007-07-16 03:38:00,248.41,248.41,248.4,248.41,24900000.0
2007-07-16 03:39:00,248.41,248.41,248.4,248.4,41900000.0
2007-07-16 03:40:00,248.4,248.42,248.395,248.41,62400000.0
2007-07-16 03:41:00,248.41,248.44,248.41,248.41,119900000.0
2007-07-16 03:42:00,248.42,248.425,248.42,248.42,54200000.0
2007-07-16 03:43:00,248.42,248.43,248.415,248.43,56600000.0
2007-07-16 03:44:00,248.43,248.43,248.41,248.42,56400000.0
2007-07-16 03:45:00,248.42,248.43,248.41,248.43,73800000.0
2007-07-16 03:46:00,248.43,248.43,248.39,248.41,136400000.0
2007-07-16 03:47:00,248.41,248.41,248.4,248.4,17000000.0
2007-07-16 03:48:00,248.41,248.41,248.4,248.4,8000000.0
2007-07-16 03:49:00,248.4,248.4,248.4,248.4,4800000.0
2007-07-16 03:50:00,248.4,248.41,248.38,248.41,18400000.0
2007-07-16 03:51:00,248.387,248.387,248.331,248.383,182100000.0
2007-07-16 03:52:00,248.39,248.41,248.35,248.35,108900000.0
2007-07-16 03:53:00,248.34,248.35,248.31,248.33,139200000.0
2007-07-16 03:54:00,248.32,248.345,248.32,248.34,186200000.0
2007-07-16 03:55:00,248.33,248.34,248.32,248.34,60100000.0
2007-07-16 03:56:00,248.345,248.345,248.3,248.31,104900000.0
2007-07-16 03:57:00,248.3,248.3,248.23,248.26,688600000.0
2007-07-16 03:58:00,248.26,248.28,248.25,248.28,407900000.0
2007-07-16 03:59:00,248.28,248.32,248.28,248.31,316000001.0
2007-07-16 04:00:00,248.31,248.31,248.27,248.29,371700004.0
2007-07-16 04:01:00,248.28,248.28,248.26,248.28,90600000.0
2007-07-16 04:02:00,248.28,248.29,248.26,248.28,259600000.0
2007-07-16 04:03:00,248.27,248.285,248.27,248.275,83600000.0
2007-07-16 04:04:00,248.275,248.3,248.275,248.29,104300000.0
2007-07-16 04:05:00,248.29,248.3,248.29,248.29,44000000.0
2007-07-16 04:06:00,248.29,248.33,248.29,248.33,99400000.0
2007-07-16 04:07:00,248.33,248.33,248.33,248.33,13300000.0
2007-07-16 04:08:00,248.33,248.34,248.3,248.32,248300001.0
2007-07-16 04:09:00,248.33,248.355,248.32,248.34,241600001.0
2007-07-16 04:10:00,248.34,248.35,248.34,248.35,214400002.0
2007-07-16 04:11:00,248.35,248.35,248.35,248.35,61600000.0
2007-07-16 04:12:00,248.35,248.36,248.35,248.35,52900000.0
2007-07-16 04:13:00,248.35,248.35,248.32,248.32,110200000.0
2007-07-16 04:14:00,248.32,248.36,248.3,248.35,151900000.0
2007-07-16 04:15:00,248.36,248.36,248.35,248.36,33700000.0
2007-07-16 04:16:00,248.36,248.36,248.35,248.35,23600000.0
2007-07-16 04:17:00,248.33,248.35,248.32,248.35,23100000.0
2007-07-16 04:18:00,248.35,248.35,248.32,248.35,46900000.0
2007-07-16 04:19:00,248.35,248.39,248.35,248.385,455500001.0
2007-07-16 04:20:00,248.385,248.385,248.35,248.35,24100000.0
2007-07-16 04:21:00,248.345,248.345,248.32,248.33,96600000.0
2007-07-16 04:22:00,248.33,248.33,248.32,248.32,7700000.0
2007-07-16 04:23:00,248.32,248.33,248.26,248.28,147000000.0
2007-07-16 04:24:00,248.29,248.3,248.27,248.3,327500000.0
2007-07-16 04:25:00,248.3,248.3,248.27,248.275,70100000.0
2007-07-16 04:26:00,248.28,248.28,248.26,248.26,45200000.0
2007-07-16 04:27:00,248.28,248.28,248.26,248.27,165400000.0
2007-07-16 04:28:00,248.27,248.33,248.27,248.32,290300000.0
2007-07-16 04:29:00,248.33,248.33,248.28,248.28,202200000.0
2007-07-16 04:30:00,248.3,248.3,248.26,248.28,407800002.0
2007-07-16 04:31:00,248.28,248.28,248.27,248.27,17400000.0
2007-07-16 04:32:00,248.27,248.27,248.27,248.27,13300000.0
2007-07-16 04:33:00,248.27,248.27,248.25,248.25,82700000.0
2007-07-16 04:34:00,248.25,248.25,248.25,248.25,3900000.0
2007-07-16 04:35:00,248.25,248.26,248.25,248.25,119300000.0
2007-07-16 04:36:00,248.25,248.255,248.25,248.25,61000000.0
2007-07-16 04:37:00,248.245,248.25,248.23,248.25,114600000.0
2007-07-16 04:38:00,248.25,248.25,248.23,248.23,55600000.0
2007-07-16 04:39:00,248.24,248.25,248.24,248.25,104700000.0
2007-07-16 04:40:00,248.27,248.27,248.24,248.25,241699998.0
2007-07-16 04:41:00,248.25,248.26,248.25,248.25,158300000.0
2007-07-16 04:42:00,248.25,248.27,248.25,248.26,101900000.0
2007-07-16 04:43:00,248.27,248.27,248.25,248.25,83999999.0
2007-07-16 04:44:00,248.25,248.25,248.23,248.25,75800000.0
2007-07-16 04:45:00,248.245,248.245,248.215,248.23,156500000.0
2007-07-16 04:46:00,248.23,248.24,248.21,248.21,162200000.0
2007-07-16 04:47:00,248.21,248.23,248.21,248.22,105600000.0
2007-07-16 04:48:00,248.22,248.22,248.215,248.22,17900000.0
2007-07-16 04:49:00,248.22,248.24,248.22,248.24,156300000.0
2007-07-16 04:50:00,248.24,248.25,248.24,248.25,45600000.0
2007-07-16 04:51:00,248.25,248.25,248.22,248.225,99400000.0
2007-07-16 04:52:00,248.225,248.26,248.225,248.26,142100000.0
2007-07-16 04:53:00,248.27,248.27,248.225,248.225,111800000.0
2007-07-16 04:54:00,248.23,248.26,248.21,248.23,450400002.0
2007-07-16 04:55:00,248.23,248.245,248.2,248.245,246800001.0
2007-07-16 04:56:00,248.24,248.26,248.24,248.26,45200000.0
2007-07-16 04:57:00,248.26,248.28,248.26,248.26,128900000.0
2007-07-16 04:58:00,248.26,248.275,248.24,248.245,193400000.0
2007-07-16 04:59:00,248.245,248.265,248.245,248.265,158500000.0
2007-07-16 05:00:00,248.26,248.26,248.23,248.23,57800000.0
2007-07-16 05:01:00,248.23,248.24,248.21,248.21,208400000.0
2007-07-16 05:02:00,248.21,248.21,248.18,248.21,154700000.0
2007-07-16 05:03:00,248.21,248.21,248.165,248.18,376700000.0
2007-07-16 05:04:00,248.18,248.19,248.17,248.17,76600000.0
2007-07-16 05:05:00,248.17,248.19,248.16,248.19,79200000.0
2007-07-16 05:06:00,248.185,248.2,248.14,248.17,307800000.0
2007-07-16 05:07:00,248.15,248.18,248.15,248.165,197500002.0
2007-07-16 05:08:00,248.17,248.2,248.16,248.185,232700000.0
2007-07-16 05:09:00,248.18,248.19,248.16,248.17,189100000.0
2007-07-16 05:10:00,248.17,248.17,248.16,248.17,70600000.0
2007-07-16 05:11:00,248.17,248.17,248.105,248.11,379600000.0
2007-07-16 05:12:00,248.11,248.11,248.09,248.1,192500000.0
2007-07-16 05:13:00,248.105,248.14,248.075,248.11,453500000.0
2007-07-16 05:14:00,248.11,248.11,248.09,248.11,164100000.0
2007-07-16 05:15:00,248.11,248.11,248.1,248.105,45400000.0
2007-07-16 05:16:00,248.1,248.12,248.1,248.115,205800000.0
2007-07-16 05:17:00,248.11,248.11,248.09,248.11,153900001.0
2007-07-16 05:18:00,248.11,248.11,248.08,248.09,91500000.0
2007-07-16 05:19:00,248.09,248.1,248.09,248.1,24400000.0
2007-07-16 05:20:00,248.1,248.1,248.1,248.1,4000000.0
2007-07-16 05:21:00,248.1,248.1,248.08,248.08,47600000.0
2007-07-16 05:22:00,248.08,248.1,248.07,248.08,251300000.0
2007-07-16 05:23:00,248.08,248.08,248.07,248.08,34000000.0
2007-07-16 05:24:00,248.05,248.08,248.05,248.08,105200000.0
2007-07-16 05:25:00,248.08,248.08,248.06,248.08,116000000.0
2007-07-16 05:26:00,248.08,248.08,248.04,248.04,104400000.0
2007-07-16 05:27:00,248.04,248.04,247.97,247.98,488699996.0
2007-07-16 05:28:00,247.98,248.05,247.98,248.03,546000000.0
2007-07-16 05:29:00,248.03,248.08,248.03,248.06,182600000.0
2007-07-16 05:30:00,248.06,248.09,248.06,248.07,341699999.0
2007-07-16 05:31:00,248.07,248.07,247.99,248.02,410600004.0
2007-07-16 05:32:00,248.01,248.02,247.98,248.01,463699995.0
2007-07-16 05:33:00,248.01,248.02,248.01,248.01,100500000.0
2007-07-16 05:34:00,248.01,248.03,248.01,248.03,150900000.0
2007-07-16 05:35:00,248.03,248.07,248.03,248.06,459399994.0
2007-07-16 05:36:00,248.06,248.12,248.06,248.11,765200003.0
2007-07-16 05:37:00,248.11,248.12,248.1,248.11,172700000.0
2007-07-16 05:38:00,248.115,248.12,248.11,248.12,87700000.0
2007-07-16 05:39:00,248.12,248.12,248.11,248.11,124000000.0
2007-07-16 05:40:00,248.11,248.11,248.06,248.09,110200000.0
2007-07-16 05:41:00,248.1,248.12,248.09,248.12,206100000.0
2007-07-16 05:42:00,248.13,248.13,248.1,248.12,119300000.0
2007-07-16 05:43:00,248.12,248.12,248.11,248.11,103100000.0
2007-07-16 05:44:00,248.11,248.12,248.11,248.12,60300000.0
2007-07-16 05:45:00,248.11,248.12,248.11,248.11,120900000.0
2007-07-16 05:46:00,248.11,248.11,248.045,248.08,814600000.0
2007-07-16 05:47:00,248.1,248.12,248.09,248.12,333899998.0
2007-07-16 05:48:00,248.12,248.12,248.12,248.12,5800000.0
2007-07-16 05:49:00,248.12,248.12,248.11,248.11,79400000.0
2007-07-16 05:50:00,248.12,248.15,248.11,248.15,290100000.0
2007-07-16 05:51:00,248.15,248.18,248.15,248.17,282100000.0
2007-07-16 05:52:00,248.17,248.17,248.16,248.17,39100000.0
2007-07-16 05:53:00,248.17,248.18,248.16,248.17,158799998.0
2007-07-16 05:54:00,248.17,248.18,248.17,248.18,47000000.0
2007-07-16 05:55:00,248.17,248.18,248.135,248.16,188800000.0
2007-07-16 05:56:00,248.16,248.16,248.14,248.15,40800000.0
2007-07-16 05:57:00,248.15,248.17,248.14,248.15,240700000.0
2007-07-16 05:58:00,248.15,248.15,248.14,248.15,58900000.0
2007-07-16 05:59:00,248.16,248.19,248.16,248.19,99200000.0
2007-07-16 06:00:00,248.19,248.19,248.16,248.18,107700000.0
2007-07-16 06:01:00,248.18,248.18,248.18,248.18,34800000.0
2007-07-16 06:02:00,248.18,248.18,248.16,248.16,42300000.0
2007-07-16 06:03:00,248.16,248.17,248.15,248.15,229600000.0
2007-07-16 06:04:00,248.15,248.17,248.14,248.17,182500000.0
2007-07-16 06:05:00,248.18,248.18,248.18,248.18,67100000.0
2007-07-16 06:06:00,248.18,248.18,248.17,248.17,49700000.0
2007-07-16 06:07:00,248.16,248.18,248.16,248.17,137600000.0
2007-07-16 06:08:00,248.18,248.18,248.16,248.16,196200000.0
2007-07-16 06:09:00,248.17,248.18,248.16,248.17,88000000.0
2007-07-16 06:10:00,248.17,248.18,248.17,248.18,21600000.0
2007-07-16 06:11:00,248.18,248.21,248.18,248.21,48400000.0
2007-07-16 06:12:00,248.21,248.24,248.19,248.23,284900000.0
2007-07-16 06:13:00,248.24,248.26,248.22,248.25,404399997.0
2007-07-16 06:14:00,248.23,248.26,248.22,248.25,71799999.0
2007-07-16 06:15:00,248.25,248.27,248.22,248.26,92500001.0
2007-07-16 06:16:00,248.26,248.26,248.23,248.25,205800000.0
2007-07-16 06:17:00,248.25,248.27,248.25,248.27,69900000.0
2007-07-16 06:18:00,248.27,248.28,248.26,248.27,78300000.0
2007-07-16 06:19:00,248.27,248.28,248.24,248.27,68300000.0
2007-07-16 06:20:00,248.27,248.27,248.23,248.25,94000000.0
2007-07-16 06:21:00,248.25,248.25,248.22,248.24,34200000.0
2007-07-16 06:22:00,248.24,248.25,248.22,248.23,46100000.0
2007-07-16 06:23:00,248.24,248.24,248.22,248.24,35500000.0
2007-07-16 06:24:00,248.24,248.26,248.2,248.23,93600000.0
2007-07-16 06:25:00,248.23,248.23,248.2,248.23,109900000.0
2007-07-16 06:26:00,248.22,248.22,248.17,248.17,115500000.0
2007-07-16 06:27:00,248.17,248.2,248.17,248.175,50800000.0
2007-07-16 06:28:00,248.19,248.21,248.17,248.18,45300000.0
2007-07-16 06:29:00,248.19,248.23,248.16,248.23,256700001.0
2007-07-16 06:30:00,248.22,248.23,248.18,248.2,97500000.0
2007-07-16 06:31:00,248.2,248.21,248.175,248.21,29000000.0
2007-07-16 06:32:00,248.22,248.22,248.18,248.2,53700000.0
2007-07-16 06:33:00,248.2,248.2,248.18,248.18,18800000.0
2007-07-16 06:34:00,248.18,248.2,248.18,248.2,12000000.0
2007-07-16 06:35:00,248.21,248.21,248.19,248.21,46400000.0
2007-07-16 06:36:00,248.21,248.22,248.185,248.21,102300001.0
2007-07-16 06:37:00,248.21,248.21,248.17,248.17,70000000.0
2007-07-16 06:38:00,248.17,248.18,248.14,248.16,112900000.0
2007-07-16 06:39:00,248.16,248.17,248.16,248.16,40700000.0
2007-07-16 06:40:00,248.16,248.17,248.15,248.15,13200000.0
2007-07-16 06:41:00,248.16,248.16,248.15,248.15,32500000.0
2007-07-16 06:42:00,248.15,248.18,248.15,248.17,107500000.0
2007-07-16 06:43:00,248.18,248.19,248.17,248.17,45100000.0
2007-07-16 06:44:00,248.17,248.18,248.17,248.18,25600000.0
2007-07-16 06:45:00,248.18,248.18,248.17,248.17,4800000.0
2007-07-16 06:46:00,248.17,248.17,248.16,248.16,55600000.0
2007-07-16 06:47:00,248.15,248.16,248.14,248.14,57900000.0
2007-07-16 06:48:00,248.15,248.16,248.14,248.16,55699999.0
2007-07-16 06:49:00,248.16,248.16,248.13,248.15,93900000.0
2007-07-16 06:50:00,248.15,248.16,248.12,248.12,108600000.0
2007-07-16 06:51:00,248.12,248.13,248.07,248.08,280700002.0
2007-07-16 06:52:00,248.08,248.12,248.08,248.09,144300000.0
2007-07-16 06:53:00,248.1,248.12,248.1,248.12,25300000.0
2007-07-16 06:54:00,248.12,248.12,248.09,248.1,92400000.0
2007-07-16 06:55:00,248.1,248.1,248.09,248.1,6400000.0
2007-07-16 06:56:00,248.1,248.1,248.06,248.07,97700000.0
2007-07-16 06:57:00,248.06,248.06,248.03,248.05,109800000.0
2007-07-16 06:58:00,248.05,248.06,248.035,248.05,216300000.0
2007-07-16 06:59:00,248.05,248.05,248.03,248.04,180400000.0
2007-07-16 07:00:00,248.05,248.06,248.04,248.06,126700000.0
2007-07-16 07:01:00,248.06,248.1,248.06,248.1,208800000.0
2007-07-16 07:02:00,248.11,248.11,248.11,248.11,54000000.0
2007-07-16 07:03:00,248.12,248.13,248.105,248.11,393900000.0
2007-07-16 07:04:00,248.12,248.13,248.12,248.12,21200000.0
2007-07-16 07:05:00,248.12,248.12,248.12,248.12,6400000.0
2007-07-16 07:06:00,248.13,248.13,248.13,248.13,5500000.0
2007-07-16 07:07:00,248.13,248.18,248.095,248.17,376600004.0
2007-07-16 07:08:00,248.18,248.18,248.17,248.17,12800000.0
2007-07-16 07:09:00,248.18,248.18,248.17,248.17,11200000.0
2007-07-16 07:10:00,248.17,248.17,248.17,248.17,3200000.0
2007-07-16 07:11:00,248.145,248.166,248.124,248.153,619500003.0
2007-07-16 07:12:00,248.125,248.135,248.104,248.132,451000002.0
2007-07-16 07:13:00,248.18,248.18,248.16,248.16,12800000.0
2007-07-16 07:14:00,248.16,248.16,248.16,248.16,4800000.0
2007-07-16 07:15:00,248.15,248.16,248.15,248.16,90600000.0
2007-07-16 07:16:00,248.17,248.2,248.16,248.2,382100000.0
2007-07-16 07:17:00,248.2,248.25,248.2,248.25,650599997.0
2007-07-16 07:18:00,248.25,248.26,248.23,248.25,382700000.0
2007-07-16 07:19:00,248.245,248.26,248.245,248.26,161800000.0
2007-07-16 07:20:00,248.26,248.28,248.26,248.28,236900001.0
2007-07-16 07:21:00,248.28,248.28,248.265,248.27,118200000.0
2007-07-16 07:22:00,248.27,248.27,248.24,248.24,47700000.0
2007-07-16 07:23:00,248.25,248.25,248.24,248.24,106600000.0
2007-07-16 07:24:00,248.24,248.25,248.23,248.23,119400000.0
2007-07-16 07:25:00,248.22,248.23,248.22,248.22,45200000.0
2007-07-16 07:26:00,248.22,248.23,248.21,248.22,250900000.0
2007-07-16 07:27:00,248.22,248.23,248.195,248.22,174400000.0
2007-07-16 07:28:00,248.22,248.22,248.22,248.22,39600000.0
2007-07-16 07:29:00,248.22,248.26,248.22,248.25,298500001.0
2007-07-16 07:30:00,248.25,248.26,248.23,248.23,367500000.0
2007-07-16 07:31:00,248.23,248.24,248.22,248.23,138900000.0
2007-07-16 07:32:00,248.24,248.24,248.21,248.21,46600000.0
2007-07-16 07:33:00,248.21,248.21,248.155,248.21,121600000.0
2007-07-16 07:34:00,248.22,248.22,248.12,248.12,125300001.0
2007-07-16 07:35:00,248.12,248.13,248.08,248.09,140000000.0
2007-07-16 07:36:00,248.09,248.09,248.07,248.07,117000000.0
2007-07-16 07:37:00,248.07,248.09,248.04,248.09,232700000.0
2007-07-16 07:38:00,248.09,248.1,248.08,248.09,103400000.0
2007-07-16 07:39:00,248.09,248.1,248.09,248.1,41100000.0
2007-07-16 07:40:00,248.1,248.14,248.08,248.12,129800000.0
2007-07-16 07:41:00,248.12,248.13,248.06,248.075,196100000.0
2007-07-16 07:42:00,248.085,248.13,248.085,248.12,321899996.0
2007-07-16 07:43:00,248.14,248.14,248.11,248.12,165200001.0
2007-07-16 07:44:00,248.12,248.12,248.08,248.08,77900000.0
2007-07-16 07:45:00,248.08,248.09,248.05,248.09,97900000.0
2007-07-16 07:46:00,248.09,248.09,247.97,247.985,431699998.0
2007-07-16 07:47:00,247.98,248.01,247.94,247.97,356900000.0
2007-07-16 07:48:00,247.97,248.02,247.95,248.01,480999996.0
2007-07-16 07:49:00,248.03,248.11,248.02,248.1,456100001.0
2007-07-16 07:50:00,248.11,248.12,248.1,248.11,46700000.0
2007-07-16 07:51:00,248.11,248.11,248.08,248.09,291500000.0
2007-07-16 07:52:00,248.11,248.13,248.08,248.12,529999994.0
2007-07-16 07:53:00,248.12,248.12,248.06,248.09,163300000.0
2007-07-16 07:54:00,248.09,248.17,248.09,248.17,285700000.0
2007-07-16 07:55:00,248.17,248.17,248.165,248.17,80500000.0
2007-07-16 07:56:00,248.165,248.23,248.165,248.2,446900000.0
2007-07-16 07:57:00,248.2,248.22,248.2,248.2,112400000.0
2007-07-16 07:58:00,248.2,248.23,248.2,248.23,102200000.0
2007-07-16 07:59:00,248.22,248.22,248.2,248.22,304400000.0
2007-07-16 08:00:00,248.22,248.23,248.21,248.21,67900000.0
2007-07-16 08:01:00,248.21,248.21,248.16,248.18,377800000.0
2007-07-16 08:02:00,248.18,248.195,248.18,248.19,186900000.0
2007-07-16 08:03:00,248.18,248.21,248.18,248.19,66100000.0
2007-07-16 08:04:00,248.19,248.19,248.17,248.17,248700001.0
2007-07-16 08:05:00,248.17,248.17,248.12,248.14,483700001.0
2007-07-16 08:06:00,248.14,248.14,248.13,248.13,213300000.0
2007-07-16 08:07:00,248.13,248.13,248.1,248.11,144700000.0
2007-07-16 08:08:00,248.1,248.1,248.045,248.055,268100001.0
2007-07-16 08:09:00,248.055,248.055,248.03,248.05,331999999.0
2007-07-16 08:10:00,248.05,248.07,248.03,248.06,626500001.0
2007-07-16 08:11:00,248.05,248.05,248.02,248.03,251400000.0
2007-07-16 08:12:00,248.03,248.08,248.02,248.06,548000003.0
2007-07-16 08:13:00,248.04,248.07,248.04,248.06,106000000.0
2007-07-16 08:14:00,248.07,248.08,248.06,248.07,69600000.0
2007-07-16 08:15:00,248.08,248.1,248.07,248.1,49600000.0
2007-07-16 08:16:00,248.1,248.12,248.06,248.07,139400000.0
2007-07-16 08:17:00,248.07,248.09,248.07,248.08,159900000.0
2007-07-16 08:18:00,248.08,248.08,248.03,248.06,239299998.0
2007-07-16 08:19:00,248.06,248.07,248.03,248.07,146600000.0
2007-07-16 08:20:00,248.07,248.09,248.05,248.09,111599999.0
2007-07-16 08:21:00,248.08,248.09,248.06,248.08,115800000.0
2007-07-16 08:22:00,248.08,248.1,248.08,248.09,98100000.0
2007-07-16 08:23:00,248.09,248.13,248.08,248.13,84300001.0
2007-07-16 08:24:00,248.12,248.14,248.12,248.14,19800000.0
2007-07-16 08:25:00,248.14,248.165,248.14,248.155,172400003.0
2007-07-16 08:26:00,248.16,248.18,248.155,248.18,126300000.0
2007-07-16 08:27:00,248.18,248.18,248.16,248.17,202900000.0
2007-07-16 08:28:00,248.15,248.17,248.11,248.12,440200001.0
2007-07-16 08:29:00,248.11,248.12,248.08,248.08,212100000.0
2007-07-16 08:30:00,248.07,248.08,247.99,248.0,1430599999.0
2007-07-16 08:31:00,248.0,248.02,247.95,247.96,1500099999.0
2007-07-16 08:32:00,247.96,247.98,247.93,247.97,718599997.0
2007-07-16 08:33:00,247.95,247.97,247.93,247.96,574000001.0
2007-07-16 08:34:00,247.96,247.96,247.94,247.94,422200001.0
2007-07-16 08:35:00,247.94,247.95,247.935,247.935,51400000.0
2007-07-16 08:36:00,247.94,247.95,247.89,247.92,795899998.0
2007-07-16 08:37:00,247.92,247.93,247.92,247.93,269900000.0
2007-07-16 08:38:00,247.93,248.02,247.93,248.02,400600000.0
2007-07-16 08:39:00,248.02,248.02,248.01,248.01,166600000.0
2007-07-16 08:40:00,248.01,248.05,247.995,248.05,510500003.0
2007-07-16 08:41:00,248.05,248.065,248.04,248.05,553999998.0
2007-07-16 08:42:00,248.05,248.05,248.005,248.005,211999999.0
2007-07-16 08:43:00,248.01,248.02,247.89,247.89,588199998.0
2007-07-16 08:44:00,247.9,247.92,247.86,247.92,559000000.0
2007-07-16 08:45:00,247.92,247.94,247.92,247.93,144900000.0
2007-07-16 08:46:00,247.93,247.96,247.92,247.96,267300000.0
2007-07-16 08:47:00,247.96,248.02,247.96,247.99,605900001.0
2007-07-16 08:48:00,248.0,248.03,247.97,248.01,482900000.0
2007-07-16 08:49:00,248.02,248.05,247.98,248.02,1665499993.0
2007-07-16 08:50:00,248.02,248.05,248.0,248.05,1318399997.0
2007-07-16 08:51:00,248.05,248.11,248.03,248.09,1159000000.0
2007-07-16 08:52:00,248.09,248.1,248.07,248.09,271400000.0
2007-07-16 08:53:00,248.09,248.12,248.065,248.1,572100000.0
2007-07-16 08:54:00,248.105,248.13,248.08,248.09,263100000.0
2007-07-16 08:55:00,248.09,248.09,248.06,248.06,151900000.0
2007-07-16 08:56:00,248.07,248.08,248.03,248.04,329200000.0
2007-07-16 08:57:00,248.03,248.105,248.01,248.05,717299999.0
2007-07-16 08:58:00,248.04,248.075,248.02,248.07,501200005.0
2007-07-16 08:59:00,248.07,248.07,248.03,248.04,178300001.0
2007-07-16 09:00:00,248.04,248.06,248.03,248.05,651200001.0
2007-07-16 09:01:00,248.05,248.1,248.05,248.07,951100004.0
2007-07-16 09:02:00,248.08,248.11,248.07,248.11,688400000.0
2007-07-16 09:03:00,248.1,248.11,248.08,248.1,141400000.0
2007-07-16 09:04:00,248.1,248.1,248.075,248.075,145300000.0
2007-07-16 09:05:00,248.06,248.075,248.05,248.075,82500000.0
2007-07-16 09:06:00,248.075,248.08,248.075,248.075,60800000.0
2007-07-16 09:07:00,248.075,248.08,248.06,248.08,83700000.0
2007-07-16 09:08:00,248.06,248.09,248.02,248.02,417900003.0
2007-07-16 09:09:00,248.02,248.04,248.01,248.04,376500002.0
2007-07-16 09:10:00,248.05,248.1,248.04,248.085,689600001.0
2007-07-16 09:11:00,248.09,248.15,248.06,248.15,595299999.0
2007-07-16 09:12:00,248.15,248.19,248.14,248.18,408400000.0
2007-07-16 09:13:00,248.17,248.17,248.06,248.1,619499996.0
2007-07-16 09:14:00,248.09,248.11,247.97,248.02,1189699990.0
2007-07-16 09:15:00,248.02,248.02,247.94,248.0,1263500003.0
2007-07-16 09:16:00,247.98,248.01,247.89,247.985,979599998.0
2007-07-16 09:17:00,247.99,248.07,247.95,248.07,1198799999.0
2007-07-16 09:18:00,248.07,248.07,247.975,248.0,914699997.0
2007-07-16 09:19:00,247.98,248.02,247.97,248.02,734000001.0
2007-07-16 09:20:00,248.01,248.02,247.98,247.98,1218299979.0
2007-07-16 09:21:00,247.98,248.03,247.95,248.01,1223600001.0
2007-07-16 09:22:00,248.02,248.02,247.99,247.99,837300001.0
2007-07-16 09:23:00,247.99,248.02,247.99,248.0,341500000.0
2007-07-16 09:24:00,248.0,248.03,247.99,248.03,671999999.0
2007-07-16 09:25:00,248.03,248.08,248.02,248.05,936499998.0
2007-07-16 09:26:00,248.05,248.06,248.01,248.03,1651599999.0
2007-07-16 09:27:00,248.03,248.05,248.01,248.04,919100000.0
2007-07-16 09:28:00,248.04,248.05,248.01,248.02,963900000.0
2007-07-16 09:29:00,248.02,248.05,248.01,248.04,634400003.0
2007-07-16 09:30:00,248.04,248.05,248.03,248.05,438400006.0
2007-07-16 09:31:00,248.05,248.05,248.04,248.04,111700000.0
2007-07-16 09:32:00,248.04,248.07,248.03,248.07,373600000.0
2007-07-16 09:33:00,248.07,248.09,248.07,248.08,1544699997.0
2007-07-16 09:34:00,248.08,248.08,248.05,248.08,269100000.0
2007-07-16 09:35:00,248.07,248.1,248.05,248.1,831800000.0
2007-07-16 09:36:00,248.1,248.12,248.09,248.11,166300000.0
2007-07-16 09:37:00,248.11,248.12,248.09,248.12,415000000.0
2007-07-16 09:38:00,248.12,248.13,248.11,248.12,242100000.0
2007-07-16 09:39:00,248.12,248.15,248.08,248.1,408900001.0
2007-07-16 09:40:00,248.1,248.12,248.06,248.12,409000003.0
2007-07-16 09:41:00,248.11,248.13,248.08,248.11,541899999.0
2007-07-16 09:42:00,248.11,248.14,248.09,248.1,349500000.0
2007-07-16 09:43:00,248.09,248.1,248.065,248.08,330799999.0
2007-07-16 09:44:00,248.09,248.24,248.08,248.22,969399994.0
2007-07-16 09:45:00,248.22,248.23,248.145,248.21,1225400002.0
2007-07-16 09:46:00,248.2,248.225,248.18,248.18,620000000.0
2007-07-16 09:47:00,248.18,248.19,248.17,248.185,415699994.0
2007-07-16 09:48:00,248.18,248.2,248.12,248.14,966000001.0
2007-07-16 09:49:00,248.14,248.16,248.13,248.15,902499996.0
2007-07-16 09:50:00,248.15,248.18,248.14,248.16,378599998.0
2007-07-16 09:51:00,248.16,248.17,248.15,248.16,418700000.0
2007-07-16 09:52:00,248.15,248.17,248.15,248.16,350600000.0
2007-07-16 09:53:00,248.17,248.19,248.16,248.185,450600002.0
2007-07-16 09:54:00,248.185,248.21,248.18,248.21,422300001.0
2007-07-16 09:55:00,248.21,248.21,248.19,248.21,223400000.0
2007-07-16 09:56:00,248.21,248.24,248.21,248.23,380200002.0
2007-07-16 09:57:00,248.23,248.23,248.175,248.19,379599998.0
2007-07-16 09:58:00,248.19,248.31,248.18,248.29,1271599999.0
2007-07-16 09:59:00,248.28,248.29,248.24,248.25,345800000.0
2007-07-16 10:00:00,248.25,248.3,248.24,248.28,451400003.0
2007-07-16 10:01:00,248.285,248.32,248.28,248.29,1012700007.0
2007-07-16 10:02:00,248.29,248.35,248.28,248.33,981700001.0
2007-07-16 10:03:00,248.32,248.35,248.32,248.35,203900000.0
2007-07-16 10:04:00,248.34,248.34,248.24,248.25,482599998.0
2007-07-16 10:05:00,248.24,248.25,248.23,248.24,342900000.0
2007-07-16 10:06:00,248.24,248.25,248.21,248.23,661700002.0
2007-07-16 10:07:00,248.22,248.27,248.22,248.27,397300000.0
2007-07-16 10:08:00,248.27,248.3,248.22,248.24,1107799993.0
2007-07-16 10:09:00,248.24,248.25,248.2,248.23,603300000.0
2007-07-16 10:10:00,248.2,248.23,248.19,248.2,295100000.0
2007-07-16 10:11:00,248.2,248.23,248.18,248.18,396399999.0
2007-07-16 10:12:00,248.17,248.21,248.17,248.21,705600000.0
2007-07-16 10:13:00,248.21,248.23,248.2,248.23,337399998.0
2007-07-16 10:14:00,248.22,248.22,248.21,248.22,237200000.0
2007-07-16 10:15:00,248.22,248.22,248.19,248.195,407200000.0
2007-07-16 10:16:00,248.19,248.21,248.18,248.19,391400000.0
2007-07-16 10:17:00,248.19,248.21,248.19,248.205,407299997.0
2007-07-16 10:18:00,248.21,248.235,248.19,248.22,366499999.0
2007-07-16 10:19:00,248.23,248.23,248.215,248.215,71500000.0
2007-07-16 10:20:00,248.22,248.23,248.22,248.22,50400000.0
2007-07-16 10:21:00,248.22,248.22,248.21,248.22,41600000.0
2007-07-16 10:22:00,248.22,248.23,248.2,248.2,197600000.0
2007-07-16 10:23:00,248.19,248.2,248.17,248.18,438100000.0
2007-07-16 10:24:00,248.19,248.29,248.17,248.29,694600000.0
2007-07-16 10:25:00,248.29,248.32,248.29,248.31,796200002.0
2007-07-16 10:26:00,248.31,248.32,248.3,248.3,298900000.0
2007-07-16 10:27:00,248.31,248.31,248.28,248.3,491400002.0
2007-07-16 10:28:00,248.3,248.32,248.29,248.31,171600002.0
2007-07-16 10:29:00,248.32,248.33,248.29,248.3,222600000.0
2007-07-16 10:30:00,248.295,248.38,248.29,248.36,866699998.0
2007-07-16 10:31:00,248.37,248.37,248.35,248.36,518500001.0
2007-07-16 10:32:00,248.35,248.37,248.33,248.35,659300000.0
2007-07-16 10:33:00,248.345,248.35,248.32,248.335,329200000.0
2007-07-16 10:34:00,248.33,248.34,248.31,248.32,358700000.0
2007-07-16 10:35:00,248.32,248.34,248.31,248.32,174200000.0
2007-07-16 10:36:00,248.32,248.32,248.27,248.28,147999999.0
2007-07-16 10:37:00,248.29,248.29,248.27,248.28,99900000.0
2007-07-16 10:38:00,248.28,248.28,248.23,248.245,528500000.0
2007-07-16 10:39:00,248.25,248.3,248.245,248.285,498300000.0
2007-07-16 10:40:00,248.29,248.29,248.25,248.25,199300000.0
2007-07-16 10:41:00,248.25,248.25,248.2,248.2,481900000.0
2007-07-16 10:42:00,248.195,248.21,248.12,248.17,201300001.0
2007-07-16 10:43:00,248.17,248.18,248.16,248.17,77400000.0
2007-07-16 10:44:00,248.17,248.18,248.15,248.16,240800002.0
2007-07-16 10:45:00,248.16,248.18,248.15,248.18,168600000.0
2007-07-16 10:46:00,248.18,248.21,248.16,248.21,606799996.0
2007-07-16 10:47:00,248.21,248.235,248.2,248.2,356600000.0
2007-07-16 10:48:00,248.2,248.2,248.19,248.19,305400000.0
2007-07-16 10:49:00,248.185,248.2,248.15,248.15,416800000.0
2007-07-16 10:50:00,248.15,248.2,248.12,248.19,403099998.0
2007-07-16 10:51:00,248.19,248.24,248.17,248.23,471900000.0
2007-07-16 10:52:00,248.23,248.23,248.17,248.19,433499999.0
2007-07-16 10:53:00,248.18,248.21,248.16,248.17,364800002.0
2007-07-16 10:54:00,248.17,248.18,248.14,248.16,251600000.0
2007-07-16 10:55:00,248.15,248.18,248.13,248.13,288700000.0
2007-07-16 10:56:00,248.15,248.17,248.15,248.17,119800000.0
2007-07-16 10:57:00,248.17,248.17,248.13,248.15,71600000.0
2007-07-16 10:58:00,248.15,248.16,248.095,248.105,138600000.0
2007-07-16 10:59:00,248.12,248.2,248.095,248.2,820600000.0
2007-07-16 11:00:00,248.2,248.24,248.12,248.16,1586900002.0
2007-07-16 11:01:00,248.16,248.2,248.08,248.11,1694300000.0
2007-07-16 11:02:00,248.11,248.14,248.07,248.11,1693200005.0
2007-07-16 11:03:00,248.11,248.15,248.11,248.12,343600000.0
2007-07-16 11:04:00,248.12,248.16,248.09,248.1,1115500002.0
2007-07-16 11:05:00,248.1,248.11,248.035,248.035,668200002.0
2007-07-16 11:06:00,248.04,248.06,247.98,247.99,1634500001.0
2007-07-16 11:07:00,248.01,248.01,247.96,247.97,411699999.0
2007-07-16 11:08:00,247.97,248.03,247.96,248.03,679000000.0
2007-07-16 11:09:00,248.02,248.02,247.99,248.02,194200000.0
2007-07-16 11:10:00,248.02,248.06,248.01,248.06,811999998.0
2007-07-16 11:11:00,248.06,248.12,248.05,248.11,514300002.0
2007-07-16 11:12:00,248.11,248.13,248.09,248.09,623599997.0
2007-07-16 11:13:00,248.085,248.11,248.085,248.095,502200002.0
2007-07-16 11:14:00,248.1,248.1,248.08,248.09,535500002.0
2007-07-16 11:15:00,248.09,248.11,248.08,248.11,882700004.0
2007-07-16 11:16:00,248.11,248.13,248.11,248.13,401100003.0
2007-07-16 11:17:00,248.13,248.13,248.12,248.12,1323899993.0
2007-07-16 11:18:00,248.12,248.12,248.09,248.11,1179600005.0
2007-07-16 11:19:00,248.11,248.12,248.06,248.11,828900000.0
2007-07-16 11:20:00,248.11,248.11,248.08,248.09,606999997.0
2007-07-16 11:21:00,248.09,248.15,248.04,248.13,1164100000.0
2007-07-16 11:22:00,248.14,248.15,248.08,248.1,1542700013.0
2007-07-16 11:23:00,248.1,248.1,248.06,248.08,427900002.0
2007-07-16 11:24:00,248.08,248.08,248.04,248.06,848800000.0
2007-07-16 11:25:00,248.06,248.06,247.95,247.96,507299998.0
2007-07-16 11:26:00,247.97,247.97,247.9,247.95,345000000.0
2007-07-16 11:27:00,247.95,248.0,247.94,247.97,403100000.0
2007-07-16 11:28:00,247.99,248.04,247.985,248.01,194600000.0
2007-07-16 11:29:00,248.0,248.03,247.98,248.01,698499999.0
2007-07-16 11:30:00,248.03,248.12,248.01,248.12,499800000.0
2007-07-16 11:31:00,248.12,248.15,248.09,248.15,366700000.0
2007-07-16 11:32:00,248.15,248.2,248.15,248.19,885200000.0
2007-07-16 11:33:00,248.2,248.2,248.15,248.16,437000001.0
2007-07-16 11:34:00,248.16,248.16,248.09,248.11,448300000.0
2007-07-16 11:35:00,248.11,248.12,248.08,248.08,899700010.0
2007-07-16 11:36:00,248.08,248.1,248.07,248.09,336600001.0
2007-07-16 11:37:00,248.09,248.14,248.06,248.11,598400000.0
2007-07-16 11:38:00,248.11,248.14,248.1,248.13,255699999.0
2007-07-16 11:39:00,248.13,248.17,248.12,248.13,460100000.0
2007-07-16 11:40:00,248.13,248.13,248.09,248.09,532400003.0
2007-07-16 11:41:00,248.09,248.12,248.09,248.12,347900001.0
2007-07-16 11:42:00,248.11,248.12,248.08,248.08,334900003.0
2007-07-16 11:43:00,248.08,248.1,248.06,248.09,517400000.0
2007-07-16 11:44:00,248.09,248.09,248.01,248.01,242000000.0
2007-07-16 11:45:00,248.04,248.07,248.02,248.07,414800000.0
2007-07-16 11:46:00,248.06,248.09,248.04,248.07,136100000.0
2007-07-16 11:47:00,248.08,248.08,248.02,248.05,428500000.0
2007-07-16 11:48:00,248.05,248.05,248.01,248.04,216400000.0
2007-07-16 11:49:00,248.04,248.05,248.02,248.04,468899999.0
2007-07-16 11:50:00,248.04,248.09,248.035,248.08,804200001.0
2007-07-16 11:51:00,248.08,248.09,248.04,248.08,703900004.0
2007-07-16 11:52:00,248.08,248.08,248.05,248.07,569700002.0
2007-07-16 11:53:00,248.07,248.08,248.07,248.07,173300000.0
2007-07-16 11:54:00,248.07,248.07,248.01,248.02,919300003.0
2007-07-16 11:55:00,248.03,248.08,247.99,248.06,608100001.0
2007-07-16 11:56:00,248.06,248.07,248.05,248.07,560300001.0
2007-07-16 11:57:00,248.06,248.07,248.01,248.025,705100008.0
2007-07-16 11:58:00,248.03,248.03,247.97,247.97,726000000.0
2007-07-16 11:59:00,247.97,248.02,247.97,248.01,1293900004.0
2007-07-16 12:00:00,248.01,248.02,247.93,247.97,2098400001.0
2007-07-16 12:01:00,247.97,247.97,247.92,247.94,1276500000.0
2007-07-16 12:02:00,247.94,247.95,247.93,247.95,300000000.0
2007-07-16 12:03:00,247.94,248.04,247.94,248.03,1015199997.0
2007-07-16 12:04:00,248.02,248.07,248.01,248.06,979999999.0
2007-07-16 12:05:00,248.06,248.08,248.02,248.03,1113399999.0
2007-07-16 12:06:00,248.04,248.1,248.03,248.09,505900000.0
2007-07-16 12:07:00,248.1,248.13,248.06,248.08,1740199997.0
2007-07-16 12:08:00,248.08,248.09,248.05,248.06,356100000.0
2007-07-16 12:09:00,248.05,248.07,248.04,248.05,827800006.0
2007-07-16 12:10:00,248.04,248.08,248.02,248.02,508199999.0
2007-07-16 12:11:00,248.02,248.02,247.95,247.97,348000000.0
2007-07-16 12:12:00,247.97,248.0,247.96,247.99,271600000.0
2007-07-16 12:13:00,247.98,248.04,247.98,248.03,870300000.0
2007-07-16 12:14:00,248.03,248.03,247.99,248.015,1217099995.0
2007-07-16 12:15:00,248.02,248.03,248.0,248.02,655700003.0
2007-07-16 12:16:00,248.03,248.03,248.01,248.03,476400005.0
2007-07-16 12:17:00,248.03,248.04,248.0,248.0,584099999.0
2007-07-16 12:18:00,248.01,248.02,247.97,248.0,748600000.0
2007-07-16 12:19:00,248.0,248.04,247.99,247.99,925400002.0
2007-07-16 12:20:00,247.99,248.0,247.97,247.98,561600000.0
2007-07-16 12:21:00,247.98,247.99,247.97,247.98,220800000.0
2007-07-16 12:22:00,247.98,248.02,247.97,248.01,501100001.0
2007-07-16 12:23:00,248.01,248.07,248.01,248.07,385100000.0
2007-07-16 12:24:00,248.07,248.18,248.06,248.135,907300004.0
2007-07-16 12:25:00,248.14,248.16,248.11,248.14,884800005.0
2007-07-16 12:26:00,248.14,248.18,248.11,248.18,1545400006.0
2007-07-16 12:27:00,248.18,248.18,248.15,248.15,970400000.0
2007-07-16 12:28:00,248.15,248.16,248.14,248.14,436000000.0
2007-07-16 12:29:00,248.15,248.15,248.14,248.15,134000000.0
2007-07-16 12:30:00,248.15,248.155,248.11,248.12,286600000.0
2007-07-16 12:31:00,248.12,248.15,248.11,248.125,656900001.0
2007-07-16 12:32:00,248.125,248.17,248.125,248.17,298300000.0
2007-07-16 12:33:00,248.17,248.18,248.14,248.16,885300002.0
2007-07-16 12:34:00,248.16,248.17,248.13,248.145,952899999.0
2007-07-16 12:35:00,248.16,248.18,248.13,248.17,936699997.0
2007-07-16 12:36:00,248.18,248.21,248.16,248.17,523500000.0
2007-07-16 12:37:00,248.18,248.18,248.15,248.16,393200000.0
2007-07-16 12:38:00,248.15,248.17,248.15,248.16,593200004.0
2007-07-16 12:39:00,248.16,248.19,248.16,248.18,202299999.0
2007-07-16 12:40:00,248.18,248.19,248.16,248.185,390699998.0
2007-07-16 12:41:00,248.18,248.185,248.16,248.16,221500000.0
2007-07-16 12:42:00,248.16,248.22,248.16,248.19,450900000.0
2007-07-16 12:43:00,248.19,248.19,248.11,248.165,607200000.0
2007-07-16 12:44:00,248.17,248.24,248.17,248.24,704599999.0
2007-07-16 12:45:00,248.21,248.235,248.14,248.14,704599999.0
2007-07-16 12:46:00,248.14,248.2,248.14,248.19,700099999.0
2007-07-16 12:47:00,248.19,248.26,248.18,248.18,775400001.0
2007-07-16 12:48:00,248.18,248.19,248.17,248.19,317999999.0
2007-07-16 12:49:00,248.18,248.18,248.16,248.16,399000000.0
2007-07-16 12:50:00,248.17,248.17,248.12,248.13,227800000.0
2007-07-16 12:51:00,248.13,248.14,248.07,248.08,215900000.0
2007-07-16 12:52:00,248.11,248.12,248.05,248.12,228100000.0
2007-07-16 12:53:00,248.12,248.14,248.11,248.14,330300000.0
2007-07-16 12:54:00,248.14,248.15,248.13,248.15,379000001.0
2007-07-16 12:55:00,248.15,248.15,248.12,248.13,443000000.0
2007-07-16 12:56:00,248.13,248.14,248.075,248.08,120300000.0
2007-07-16 12:57:00,248.08,248.09,248.075,248.075,187200000.0
2007-07-16 12:58:00,248.08,248.13,248.08,248.11,509800000.0
2007-07-16 12:59:00,248.11,248.14,248.08,248.09,832199999.0
2007-07-16 13:00:00,248.09,248.11,248.075,248.11,255300000.0
2007-07-16 13:01:00,248.12,248.12,248.09,248.11,293100000.0
2007-07-16 13:02:00,248.11,248.11,248.09,248.09,190900000.0
2007-07-16 13:03:00,248.09,248.09,248.02,248.08,679300001.0
2007-07-16 13:04:00,248.08,248.11,248.06,248.08,349500000.0
2007-07-16 13:05:00,248.09,248.09,248.05,248.07,401500001.0
2007-07-16 13:06:00,248.07,248.09,248.06,248.08,239600000.0
2007-07-16 13:07:00,248.08,248.11,248.08,248.1,411000000.0
2007-07-16 13:08:00,248.1,248.14,248.09,248.11,424700000.0
2007-07-16 13:09:00,248.09,248.14,248.09,248.13,297200003.0
2007-07-16 13:10:00,248.13,248.14,248.115,248.12,150500000.0
2007-07-16 13:11:00,248.12,248.14,248.11,248.13,193700000.0
2007-07-16 13:12:00,248.13,248.14,248.1,248.13,186600000.0
2007-07-16 13:13:00,248.13,248.13,248.09,248.1,245100000.0
2007-07-16 13:14:00,248.1,248.1,248.1,248.1,38400000.0
2007-07-16 13:15:00,248.11,248.11,248.07,248.1,79200000.0
2007-07-16 13:16:00,248.11,248.13,248.11,248.13,164200000.0
2007-07-16 13:17:00,248.13,248.13,248.09,248.09,162400000.0
2007-07-16 13:18:00,248.09,248.09,248.01,248.06,552800001.0
2007-07-16 13:19:00,248.06,248.12,248.03,248.08,977200001.0
2007-07-16 13:20:00,248.08,248.09,248.06,248.07,410600000.0
2007-07-16 13:21:00,248.07,248.07,248.02,248.02,340700000.0
2007-07-16 13:22:00,248.02,248.04,248.01,248.03,606600000.0
2007-07-16 13:23:00,248.03,248.03,248.02,248.03,467400000.0
2007-07-16 13:24:00,248.03,248.03,248.03,248.03,108300000.0
2007-07-16 13:25:00,248.03,248.03,248.02,248.03,330100002.0
2007-07-16 13:26:00,248.03,248.03,248.02,248.03,170000000.0
2007-07-16 13:27:00,248.03,248.06,248.02,248.06,714200004.0
2007-07-16 13:28:00,248.06,248.07,248.05,248.05,697999996.0
2007-07-16 13:29:00,248.06,248.06,247.98,247.99,982800000.0
2007-07-16 13:30:00,247.99,248.07,247.98,248.02,1179299998.0
2007-07-16 13:31:00,248.02,248.03,248.015,248.02,548999999.0
2007-07-16 13:32:00,248.01,248.03,248.01,248.02,338000002.0
2007-07-16 13:33:00,248.025,248.04,248.01,248.04,580699998.0
2007-07-16 13:34:00,248.025,248.08,248.02,248.07,927799998.0
2007-07-16 13:35:00,248.07,248.07,248.04,248.05,413599998.0
2007-07-16 13:36:00,248.05,248.08,248.03,248.07,598199995.0
2007-07-16 13:37:00,248.08,248.09,248.07,248.09,372900002.0
2007-07-16 13:38:00,248.09,248.1,248.08,248.1,543800000.0
2007-07-16 13:39:00,248.1,248.1,248.05,248.06,449000000.0
2007-07-16 13:40:00,248.06,248.11,248.03,248.08,1431200000.0
2007-07-16 13:41:00,248.08,248.09,248.05,248.07,701200001.0
2007-07-16 13:42:00,248.07,248.09,248.06,248.08,662200000.0
2007-07-16 13:43:00,248.08,248.08,248.05,248.06,179400000.0
2007-07-16 13:44:00,248.06,248.08,248.05,248.07,548500000.0
2007-07-16 13:45:00,248.07,248.11,248.07,248.09,143300000.0
2007-07-16 13:46:00,248.1,248.14,248.09,248.11,435200000.0
2007-07-16 13:47:00,248.11,248.14,248.11,248.12,580500000.0
2007-07-16 13:48:00,248.12,248.14,248.1,248.13,741400000.0
2007-07-16 13:49:00,248.13,248.14,248.12,248.12,102000000.0
2007-07-16 13:50:00,248.13,248.13,248.09,248.09,298100001.0
2007-07-16 13:51:00,248.11,248.12,248.08,248.1,248799999.0
2007-07-16 13:52:00,248.1,248.12,248.07,248.09,717499996.0
2007-07-16 13:53:00,248.07,248.1,248.04,248.08,1138500003.0
2007-07-16 13:54:00,248.08,248.09,248.05,248.06,1310799991.0
2007-07-16 13:55:00,248.06,248.07,247.97,247.98,1804599994.0
2007-07-16 13:56:00,247.98,248.06,247.98,248.05,1108800003.0
2007-07-16 13:57:00,248.05,248.17,248.05,248.13,795100000.0
2007-07-16 13:58:00,248.13,248.13,248.06,248.07,323400000.0
2007-07-16 13:59:00,248.07,248.07,248.02,248.04,259600000.0
2007-07-16 14:00:00,248.04,248.06,248.03,248.05,723500002.0
2007-07-16 14:01:00,248.05,248.07,248.03,248.07,189400000.0
2007-07-16 14:02:00,248.07,248.08,248.045,248.07,628199997.0
2007-07-16 14:03:00,248.06,248.09,248.05,248.09,312900000.0
2007-07-16 14:04:00,248.09,248.13,248.08,248.12,853900002.0
2007-07-16 14:05:00,248.12,248.12,248.03,248.05,310100000.0
2007-07-16 14:06:00,248.06,248.07,248.02,248.04,811000001.0
2007-07-16 14:07:00,248.05,248.07,248.02,248.07,505000002.0
2007-07-16 14:08:00,248.07,248.08,248.055,248.07,208200000.0
2007-07-16 14:09:00,248.07,248.07,247.99,248.0,524000001.0
2007-07-16 14:10:00,248.0,248.02,248.0,248.02,281299997.0
2007-07-16 14:11:00,248.01,248.02,248.0,248.01,66200000.0
2007-07-16 14:12:00,248.01,248.02,247.98,248.01,86000001.0
2007-07-16 14:13:00,248.02,248.05,248.01,248.05,138500000.0
2007-07-16 14:14:00,248.05,248.06,248.03,248.05,255900000.0
2007-07-16 14:15:00,248.05,248.08,248.05,248.08,531100000.0
2007-07-16 14:16:00,248.08,248.115,248.07,248.1,527399999.0
2007-07-16 14:17:00,248.1,248.11,248.08,248.08,283999999.0
2007-07-16 14:18:00,248.08,248.09,248.06,248.07,673500000.0
2007-07-16 14:19:00,248.07,248.09,248.07,248.09,717400005.0
2007-07-16 14:20:00,248.08,248.08,248.06,248.06,182200000.0
2007-07-16 14:21:00,248.06,248.07,248.05,248.06,157300000.0
2007-07-16 14:22:00,248.05,248.06,248.04,248.04,133800000.0
2007-07-16 14:23:00,248.04,248.04,247.99,248.03,1193000001.0
2007-07-16 14:24:00,248.03,248.05,248.0,248.03,382800000.0
2007-07-16 14:25:00,248.03,248.04,247.9,247.92,601800004.0
2007-07-16 14:26:00,247.92,247.95,247.89,247.93,241400000.0
2007-07-16 14:27:00,247.94,247.96,247.93,247.95,392500000.0
2007-07-16 14:28:00,247.95,247.97,247.92,247.97,294600000.0
2007-07-16 14:29:00,247.96,248.04,247.96,248.04,266700000.0
2007-07-16 14:30:00,248.04,248.09,247.93,248.02,979699999.0
2007-07-16 14:31:00,248.02,248.1,248.01,248.1,704799999.0
2007-07-16 14:32:00,248.09,248.1,248.04,248.04,1118199997.0
2007-07-16 14:33:00,248.04,248.07,248.0,248.01,1579199999.0
2007-07-16 14:34:00,248.01,248.03,248.0,248.01,676000001.0
2007-07-16 14:35:00,248.02,248.03,248.01,248.03,229000001.0
2007-07-16 14:36:00,248.03,248.03,248.01,248.02,391300000.0
2007-07-16 14:37:00,248.02,248.04,247.99,248.0,681799996.0
2007-07-16 14:38:00,247.99,247.99,247.96,247.98,830300003.0
2007-07-16 14:39:00,247.98,248.02,247.97,248.01,570200000.0
2007-07-16 14:40:00,248.02,248.06,248.01,248.05,243600000.0
2007-07-16 14:41:00,248.05,248.06,248.02,248.03,226900000.0
2007-07-16 14:42:00,248.04,248.05,247.99,247.99,231100000.0
2007-07-16 14:43:00,248.0,248.01,247.98,248.01,263500000.0
2007-07-16 14:44:00,248.01,248.01,247.97,247.99,504500002.0
2007-07-16 14:45:00,247.98,248.0,247.955,247.96,489699998.0
2007-07-16 14:46:00,247.97,248.0,247.95,248.0,678299995.0
2007-07-16 14:47:00,247.99,248.02,247.99,248.0,221700000.0
2007-07-16 14:48:00,248.0,248.01,247.97,247.98,227800000.0
2007-07-16 14:49:00,247.98,248.01,247.96,248.01,370000002.0
2007-07-16 14:50:00,248.01,248.02,247.99,248.0,461499999.0
2007-07-16 14:51:00,248.0,248.02,248.0,248.02,196100000.0
2007-07-16 14:52:00,248.01,248.03,248.0,248.01,334600001.0
2007-07-16 14:53:00,248.02,248.02,248.0,248.02,210900000.0
2007-07-16 14:54:00,248.01,248.02,247.99,248.0,274299999.0
2007-07-16 14:55:00,248.0,248.01,247.96,248.0,349300000.0
2007-07-16 14:56:00,247.99,248.01,247.97,248.01,192500003.0
2007-07-16 14:57:00,248.01,248.06,248.01,248.05,73400000.0
2007-07-16 14:58:00,248.06,248.06,248.02,248.02,209700000.0
2007-07-16 14:59:00,248.03,248.05,248.0,248.05,356800000.0
2007-07-16 15:00:00,248.05,248.05,248.04,248.04,100600000.0
2007-07-16 15:01:00,248.04,248.09,248.03,248.08,507399998.0
2007-07-16 15:02:00,248.08,248.1,248.04,248.07,267700000.0
2007-07-16 15:03:00,248.07,248.08,248.04,248.06,189100000.0
2007-07-16 15:04:00,248.06,248.06,248.0,248.01,188500000.0
2007-07-16 15:05:00,248.0,248.0,247.975,247.99,200300000.0
2007-07-16 15:06:00,247.99,248.0,247.95,247.96,407900000.0
2007-07-16 15:07:00,247.96,247.97,247.93,247.94,305200000.0
2007-07-16 15:08:00,247.94,247.94,247.87,247.89,369200000.0
2007-07-16 15:09:00,247.89,247.93,247.87,247.93,580999993.0
2007-07-16 15:10:00,247.94,247.96,247.92,247.95,692700003.0
2007-07-16 15:11:00,247.97,248.0,247.95,247.98,1587999988.0
2007-07-16 15:12:00,247.985,247.99,247.95,247.95,572999998.0
2007-07-16 15:13:00,247.95,247.97,247.93,247.96,249500000.0
2007-07-16 15:14:00,247.96,247.98,247.935,247.96,486700002.0
2007-07-16 15:15:00,247.96,247.98,247.95,247.95,159000000.0
2007-07-16 15:16:00,247.96,248.0,247.96,247.98,526600000.0
2007-07-16 15:17:00,247.99,247.99,247.94,247.98,703800001.0
2007-07-16 15:18:00,247.96,247.99,247.96,247.99,512000001.0
2007-07-16 15:19:00,247.99,248.0,247.98,247.99,183800000.0
2007-07-16 15:20:00,247.99,248.02,247.98,248.0,320200000.0
2007-07-16 15:21:00,248.0,248.03,248.0,248.02,258800000.0
2007-07-16 15:22:00,248.01,248.03,248.0,248.02,390200003.0
2007-07-16 15:23:00,248.02,248.02,248.0,248.005,804000001.0
2007-07-16 15:24:00,248.01,248.03,248.0,248.02,902599996.0
2007-07-16 15:25:00,248.02,248.03,248.01,248.02,599399992.0
2007-07-16 15:26:00,248.02,248.06,248.01,248.04,673800001.0
2007-07-16 15:27:00,248.04,248.08,248.04,248.05,508500001.0
2007-07-16 15:28:00,248.05,248.07,248.02,248.07,901300002.0
2007-07-16 15:29:00,248.06,248.08,248.04,248.06,873400002.0
2007-07-16 15:30:00,248.08,248.08,248.02,248.03,370100000.0
2007-07-16 15:31:00,248.03,248.07,248.0,248.07,403800002.0
2007-07-16 15:32:00,248.07,248.1,248.02,248.09,648199996.0
2007-07-16 15:33:00,248.1,248.11,248.07,248.11,507599999.0
2007-07-16 15:34:00,248.105,248.105,248.06,248.09,609099992.0
2007-07-16 15:35:00,248.09,248.1,248.09,248.09,150400000.0
2007-07-16 15:36:00,248.09,248.12,248.08,248.09,797100002.0
2007-07-16 15:37:00,248.1,248.11,248.08,248.1,349600002.0
2007-07-16 15:38:00,248.12,248.14,248.08,248.11,414100000.0
2007-07-16 15:39:00,248.11,248.16,248.1,248.15,200899999.0
2007-07-16 15:40:00,248.15,248.19,248.15,248.17,578000000.0
2007-07-16 15:41:00,248.17,248.17,248.16,248.16,145500000.0
2007-07-16 15:42:00,248.16,248.18,248.14,248.18,1045700003.0
2007-07-16 15:43:00,248.17,248.18,248.13,248.16,797600002.0
2007-07-16 15:44:00,248.16,248.16,248.14,248.15,752400000.0
2007-07-16 15:45:00,248.16,248.17,248.14,248.15,354099999.0
2007-07-16 15:46:00,248.16,248.16,248.14,248.14,178100000.0
2007-07-16 15:47:00,248.14,248.19,248.125,248.18,244000000.0
2007-07-16 15:48:00,248.18,248.2,248.15,248.185,1593699995.0
2007-07-16 15:49:00,248.185,248.19,248.14,248.16,1519299996.0
2007-07-16 15:50:00,248.155,248.18,248.14,248.16,996300001.0
2007-07-16 15:51:00,248.15,248.21,248.14,248.21,1616500009.0
2007-07-16 15:52:00,248.205,248.26,248.17,248.185,1468299999.0
2007-07-16 15:53:00,248.185,248.24,248.185,248.2,1374900003.0
2007-07-16 15:54:00,248.2,248.21,248.15,248.15,1047500006.0
2007-07-16 15:55:00,248.14,248.16,248.13,248.16,1021700001.0
2007-07-16 15:56:00,248.16,248.205,248.16,248.2,621000001.0
2007-07-16 15:57:00,248.2,248.24,248.19,248.22,829799998.0
2007-07-16 15:58:00,248.22,248.27,248.21,248.26,679900000.0
2007-07-16 15:59:00,248.26,248.33,248.21,248.25,1190500001.0
2007-07-16 16:00:00,248.25,248.295,248.25,248.285,1380899999.0
2007-07-16 16:01:00,248.29,248.33,248.29,248.305,735199998.0
2007-07-16 16:02:00,248.305,248.34,248.3,248.32,605899994.0
2007-07-16 16:03:00,248.32,248.34,248.3,248.34,1264899999.0
2007-07-16 16:04:00,248.33,248.35,248.3,248.31,1321200000.0
2007-07-16 16:05:00,248.31,248.32,248.28,248.29,1008400002.0
2007-07-16 16:06:00,248.28,248.34,248.27,248.315,1126099998.0
2007-07-16 16:07:00,248.31,248.33,248.3,248.3,353599993.0
2007-07-16 16:08:00,248.3,248.33,248.3,248.325,297099998.0
2007-07-16 16:09:00,248.33,248.345,248.31,248.32,622700000.0
2007-07-16 16:10:00,248.315,248.35,248.31,248.34,992900005.0
2007-07-16 16:11:00,248.335,248.34,248.31,248.33,559599999.0
2007-07-16 16:12:00,248.33,248.34,248.31,248.34,757800000.0
2007-07-16 16:13:00,248.34,248.34,248.31,248.32,255900000.0
2007-07-16 16:14:00,248.34,248.34,248.3,248.31,318800000.0
2007-07-16 16:15:00,248.31,248.32,248.3,248.3,304700000.0
2007-07-16 16:16:00,248.3,248.32,248.3,248.31,227700000.0
2007-07-16 16:17:00,248.32,248.325,248.28,248.28,814799995.0
2007-07-16 16:18:00,248.28,248.295,248.27,248.29,571799999.0
2007-07-16 16:19:00,248.29,248.3,248.26,248.29,806900001.0
2007-07-16 16:20:00,248.285,248.3,248.275,248.28,739100001.0
2007-07-16 16:21:00,248.29,248.31,248.26,248.3,447899998.0
2007-07-16 16:22:00,248.3,248.31,248.27,248.28,1101099997.0
2007-07-16 16:23:00,248.28,248.315,248.28,248.28,791300000.0
2007-07-16 16:24:00,248.28,248.28,248.24,248.27,1072600001.0
2007-07-16 16:25:00,248.27,248.3,248.27,248.29,979700005.0
2007-07-16 16:26:00,248.29,248.35,248.29,248.35,965800003.0
2007-07-16 16:27:00,248.37,248.41,248.35,248.37,1413100002.0
2007-07-16 16:28:00,248.37,248.39,248.345,248.36,1413100002.0
2007-07-16 16:29:00,248.36,248.405,248.34,248.4,1246099999.0
2007-07-16 16:30:00,248.4,248.42,248.37,248.4,991800001.0
2007-07-16 16:31:00,248.4,248.42,248.35,248.365,1051400007.0
2007-07-16 16:32:00,248.365,248.4,248.36,248.38,1099300000.0
2007-07-16 16:33:00,248.38,248.41,248.38,248.41,512699999.0
2007-07-16 16:34:00,248.42,248.42,248.28,248.3,1393600010.0
2007-07-16 16:35:00,248.31,248.32,248.28,248.29,830200000.0
2007-07-16 16:36:00,248.29,248.31,248.27,248.31,1059299999.0
2007-07-16 16:37:00,248.295,248.34,248.285,248.33,1341600001.0
2007-07-16 16:38:00,248.31,248.34,248.31,248.32,661500000.0
2007-07-16 16:39:00,248.32,248.42,248.32,248.42,990899999.0
2007-07-16 16:40:00,248.42,248.45,248.41,248.41,1104099996.0
2007-07-16 16:41:00,248.42,248.45,248.41,248.43,1750200001.0
2007-07-16 16:42:00,248.44,248.52,248.42,248.44,702500000.0
2007-07-16 16:43:00,248.45,248.55,248.44,248.54,702500000.0
2007-07-16 16:44:00,248.54,248.55,248.51,248.51,1217900000.0
2007-07-16 16:45:00,248.52,248.525,248.46,248.47,1217900000.0
2007-07-16 16:46:00,248.48,248.51,248.47,248.5,1612200004.0
2007-07-16 16:47:00,248.51,248.53,248.475,248.51,1055999999.0
2007-07-16 16:48:00,248.5,248.51,248.43,248.43,1142000000.0
2007-07-16 16:49:00,248.43,248.47,248.43,248.45,204500001.0
2007-07-16 16:50:00,248.45,248.55,248.44,248.52,320400001.0
2007-07-16 16:51:00,248.51,248.51,248.48,248.49,191200000.0
2007-07-16 16:52:00,248.48,248.51,248.47,248.47,709800001.0
2007-07-16 16:53:00,248.47,248.53,248.47,248.5,614099994.0
2007-07-16 16:54:00,248.51,248.58,248.51,248.56,520200002.0
2007-07-16 16:55:00,248.56,248.58,248.54,248.56,637837496.0
2007-07-16 16:56:00,248.565,248.65,248.56,248.63,1261387498.0
2007-07-16 16:57:00,248.63,248.63,248.55,248.59,732500001.0
2007-07-16 16:58:00,248.59,248.61,248.56,248.6,680899999.0
2007-07-16 16:59:00,248.6,248.62,248.52,248.52,2064999995.0
2007-07-16 17:00:00,248.52,248.55,248.51,248.53,1702999991.0
2007-07-16 17:01:00,248.53,248.58,248.52,248.54,930399997.0
2007-07-16 17:02:00,248.54,248.58,248.52,248.53,1323600003.0
2007-07-16 17:03:00,248.53,248.55,248.52,248.53,760100003.0
2007-07-16 17:04:00,248.53,248.54,248.51,248.54,375199999.0
2007-07-16 17:05:00,248.54,248.54,248.52,248.52,497499999.0
2007-07-16 17:06:00,248.52,248.56,248.51,248.56,621300000.0
2007-07-16 17:07:00,248.57,248.59,248.51,248.54,710499999.0
2007-07-16 17:08:00,248.54,248.56,248.53,248.56,196800000.0
2007-07-16 17:09:00,248.56,248.56,248.52,248.53,705600000.0
2007-07-16 17:10:00,248.53,248.57,248.525,248.525,812299999.0
2007-07-16 17:11:00,248.52,248.53,248.49,248.49,375600000.0
2007-07-16 17:12:00,248.49,248.5,248.475,248.475,473000000.0
2007-07-16 17:13:00,248.475,248.48,248.46,248.48,548200001.0
2007-07-16 17:14:00,248.48,248.48,248.44,248.44,848699997.0
2007-07-16 17:15:00,248.44,248.46,248.43,248.45,1093099996.0
2007-07-16 17:16:00,248.45,248.46,248.44,248.45,571199998.0
2007-07-16 17:17:00,248.45,248.46,248.435,248.45,305699998.0
2007-07-16 17:18:00,248.44,248.5,248.43,248.5,785300000.0
2007-07-16 17:19:00,248.5,248.54,248.49,248.54,475800000.0
2007-07-16 17:20:00,248.54,248.59,248.54,248.59,938700000.0
2007-07-16 17:21:00,248.59,248.64,248.565,248.63,1064299993.0
2007-07-16 17:22:00,248.62,248.64,248.59,248.6,839900005.0
2007-07-16 17:23:00,248.59,248.6,248.56,248.59,1234799993.0
2007-07-16 17:24:00,248.59,248.59,248.53,248.56,804600004.0
2007-07-16 17:25:00,248.55,248.55,248.52,248.53,216599999.0
2007-07-16 17:26:00,248.53,248.54,248.53,248.54,80000000.0
2007-07-16 17:27:00,248.54,248.61,248.53,248.59,711200001.0
2007-07-16 17:28:00,248.6,248.6,248.585,248.59,161100000.0
2007-07-16 17:29:00,248.6,248.6,248.56,248.57,765499999.0
2007-07-16 17:30:00,248.57,248.58,248.51,248.51,1099200002.0
2007-07-16 17:31:00,248.51,248.52,248.5,248.52,532099998.0
2007-07-16 17:32:00,248.52,248.54,248.5,248.5,1682799999.0
2007-07-16 17:33:00,248.5,248.51,248.49,248.51,726200004.0
2007-07-16 17:34:00,248.51,248.56,248.51,248.53,669999998.0
2007-07-16 17:35:00,248.53,248.54,248.51,248.535,911599999.0
2007-07-16 17:36:00,248.54,248.57,248.52,248.56,1008399998.0
2007-07-16 17:37:00,248.56,248.56,248.495,248.51,623799999.0
2007-07-16 17:38:00,248.5,248.51,248.5,248.5,340800000.0
2007-07-16 17:39:00,248.5,248.52,248.49,248.51,719999997.0
2007-07-16 17:40:00,248.51,248.51,248.5,248.5,918000001.0
2007-07-16 17:41:00,248.49,248.5,248.49,248.5,141300002.0
2007-07-16 17:42:00,248.5,248.5,248.48,248.48,759600002.0
2007-07-16 17:43:00,248.48,248.48,248.465,248.475,585200001.0
2007-07-16 17:44:00,248.47,248.48,248.45,248.45,791399997.0
2007-07-16 17:45:00,248.45,248.46,248.43,248.46,594000000.0
2007-07-16 17:46:00,248.46,248.46,248.44,248.44,209200000.0
2007-07-16 17:47:00,248.44,248.45,248.4,248.41,940700001.0
2007-07-16 17:48:00,248.42,248.42,248.37,248.41,977200000.0
2007-07-16 17:49:00,248.41,248.43,248.38,248.42,1023399998.0
2007-07-16 17:50:00,248.42,248.42,248.4,248.4,443600001.0
2007-07-16 17:51:00,248.4,248.4,248.38,248.39,408800001.0
2007-07-16 17:52:00,248.39,248.39,248.35,248.36,626700000.0
2007-07-16 17:53:00,248.36,248.38,248.36,248.38,465799999.0
2007-07-16 17:54:00,248.38,248.38,248.37,248.37,114400000.0
2007-07-16 17:55:00,248.37,248.37,248.34,248.34,253700003.0
2007-07-16 17:56:00,248.35,248.35,248.34,248.35,79100000.0
2007-07-16 17:57:00,248.35,248.36,248.35,248.35,124100000.0
2007-07-16 17:58:00,248.35,248.36,248.35,248.35,451599999.0
2007-07-16 17:59:00,248.35,248.35,248.34,248.35,260700001.0
2007-07-16 18:00:00,248.35,248.36,248.34,248.35,322200001.0
2007-07-16 18:01:00,248.36,248.37,248.34,248.36,853299998.0
2007-07-16 18:02:00,248.35,248.35,248.315,248.315,363700000.0
2007-07-16 18:03:00,248.315,248.315,248.23,248.25,497099998.0
2007-07-16 18:04:00,248.25,248.25,248.21,248.25,176300000.0
2007-07-16 18:05:00,248.25,248.26,248.24,248.26,488100000.0
2007-07-16 18:06:00,248.25,248.27,248.19,248.22,356399999.0
2007-07-16 18:07:00,248.22,248.23,248.21,248.21,290300000.0
2007-07-16 18:08:00,248.21,248.24,248.21,248.22,391000000.0
2007-07-16 18:09:00,248.21,248.23,248.18,248.18,636100000.0
2007-07-16 18:10:00,248.19,248.21,248.17,248.2,206000000.0
2007-07-16 18:11:00,248.2,248.2,248.2,248.2,5600000.0
2007-07-16 18:12:00,248.21,248.21,248.21,248.21,2000000.0
2007-07-16 18:13:00,248.2,248.24,248.2,248.23,955699999.0
2007-07-16 18:14:00,248.23,248.25,248.23,248.25,563000001.0
2007-07-16 18:15:00,248.25,248.29,248.24,248.29,470400002.0
2007-07-16 18:16:00,248.29,248.29,248.27,248.27,43500000.0
2007-07-16 18:17:00,248.27,248.32,248.27,248.31,149700000.0
2007-07-16 18:18:00,248.32,248.32,248.29,248.3,400100003.0
2007-07-16 18:19:00,248.3,248.3,248.28,248.28,466600000.0
2007-07-16 18:20:00,248.28,248.28,248.22,248.27,868700000.0
2007-07-16 18:21:00,248.27,248.29,248.23,248.23,757000001.0
2007-07-16 18:22:00,248.25,248.25,248.23,248.25,372199999.0
2007-07-16 18:23:00,248.25,248.25,248.22,248.23,256700000.0
2007-07-16 18:24:00,248.23,248.25,248.23,248.24,113600000.0
2007-07-16 18:25:00,248.24,248.24,248.19,248.19,518600000.0
2007-07-16 18:26:00,248.19,248.2,248.18,248.18,128800000.0
2007-07-16 18:27:00,248.18,248.19,248.15,248.16,337700000.0
2007-07-16 18:28:00,248.16,248.16,248.12,248.16,153700000.0
2007-07-16 18:29:00,248.16,248.21,248.15,248.17,764900009.0
2007-07-16 18:30:00,248.18,248.21,248.17,248.18,834100004.0
2007-07-16 18:31:00,248.18,248.19,248.14,248.15,425000005.0
2007-07-16 18:32:00,248.17,248.17,248.15,248.15,63400000.0
2007-07-16 18:33:00,248.15,248.15,248.15,248.15,48200000.0
2007-07-16 18:34:00,248.15,248.15,248.12,248.12,64000000.0
2007-07-16 18:35:00,248.12,248.19,248.12,248.17,481100004.0
2007-07-16 18:36:00,248.16,248.2,248.15,248.19,281400002.0
2007-07-16 18:37:00,248.21,248.21,248.19,248.2,394100002.0
2007-07-16 18:38:00,248.2,248.2,248.11,248.17,827099997.0
2007-07-16 18:39:00,248.16,248.18,248.15,248.16,308700003.0
2007-07-16 18:40:00,248.16,248.18,248.15,248.16,241199999.0
2007-07-16 18:41:00,248.17,248.18,248.15,248.16,148600000.0
2007-07-16 18:42:00,248.16,248.2,248.16,248.16,320300000.0
2007-07-16 18:43:00,248.16,248.18,248.15,248.17,354299997.0
2007-07-16 18:44:00,248.16,248.17,248.16,248.16,369399999.0
2007-07-16 18:45:00,248.16,248.18,248.15,248.18,139200000.0
2007-07-16 18:46:00,248.18,248.22,248.18,248.21,123300000.0
2007-07-16 18:47:00,248.22,248.24,248.2,248.24,37700000.0
2007-07-16 18:48:00,248.24,248.27,248.24,248.25,292400000.0
2007-07-16 18:49:00,248.25,248.28,248.22,248.23,226499998.0
2007-07-16 18:50:00,248.23,248.24,248.23,248.24,19200000.0
2007-07-16 18:51:00,248.23,248.24,248.18,248.2,87200000.0
2007-07-16 18:52:00,248.18,248.21,248.18,248.21,30000000.0
2007-07-16 18:53:00,248.22,248.24,248.21,248.24,124000000.0
2007-07-16 18:54:00,248.24,248.24,248.22,248.23,247700003.0
2007-07-16 18:55:00,248.23,248.25,248.23,248.25,92800000.0
2007-07-16 18:56:00,248.25,248.27,248.23,248.26,53200000.0
2007-07-16 18:57:00,248.26,248.27,248.25,248.25,88400000.0
2007-07-16 18:58:00,248.25,248.25,248.24,248.24,39600000.0
2007-07-16 18:59:00,248.24,248.25,248.21,248.23,246400002.0
2007-07-16 19:00:00,248.24,248.25,248.24,248.25,55600000.0
2007-07-16 19:01:00,248.25,248.25,248.23,248.24,54000000.0
2007-07-16 19:02:00,248.24,248.26,248.23,248.25,191500000.0
2007-07-16 19:03:00,248.25,248.26,248.24,248.26,84000000.0
2007-07-16 19:04:00,248.26,248.27,248.24,248.24,91500000.0
2007-07-16 19:05:00,248.24,248.24,248.19,248.21,157900000.0
2007-07-16 19:06:00,248.21,248.21,248.2,248.2,22800000.0
2007-07-16 19:07:00,248.2,248.2,248.15,248.17,200000000.0
2007-07-16 19:08:00,248.16,248.17,248.15,248.15,203300000.0
2007-07-16 19:09:00,248.14,248.16,248.14,248.15,161100000.0
2007-07-16 19:10:00,248.13,248.13,248.09,248.1,110800001.0
2007-07-16 19:11:00,248.1,248.12,248.06,248.06,103000000.0
2007-07-16 19:12:00,248.06,248.06,248.02,248.04,163700000.0
2007-07-16 19:13:00,248.05,248.11,248.05,248.09,441600003.0
2007-07-16 19:14:00,248.08,248.1,248.08,248.09,75400000.0
2007-07-16 19:15:00,248.09,248.11,248.08,248.08,432399995.0
2007-07-16 19:16:00,248.08,248.09,248.05,248.08,209900000.0
2007-07-16 19:17:00,248.09,248.09,248.08,248.09,37000000.0
2007-07-16 19:18:00,248.09,248.09,248.07,248.07,45600000.0
2007-07-16 19:19:00,248.07,248.08,248.04,248.05,231400000.0
2007-07-16 19:20:00,248.05,248.08,248.05,248.08,133700000.0
2007-07-16 19:21:00,248.08,248.08,248.06,248.06,118300000.0
2007-07-16 19:22:00,248.08,248.12,248.08,248.1,433600000.0
2007-07-16 19:23:00,248.1,248.1,248.01,248.04,248999999.0
2007-07-16 19:24:00,248.04,248.04,248.01,248.04,183900001.0
2007-07-16 19:25:00,248.04,248.05,248.04,248.05,78400000.0
2007-07-16 19:26:00,248.05,248.07,248.05,248.06,51200000.0
2007-07-16 19:27:00,248.06,248.1,248.06,248.09,164200000.0
2007-07-16 19:28:00,248.09,248.09,248.08,248.08,37900000.0
2007-07-16 19:29:00,248.08,248.08,248.07,248.08,56300001.0
2007-07-16 19:30:00,248.08,248.09,248.07,248.09,182800000.0
2007-07-16 19:31:00,248.08,248.08,248.05,248.06,222500000.0
2007-07-16 19:32:00,248.06,248.07,248.04,248.06,174500000.0
2007-07-16 19:33:00,248.06,248.07,248.05,248.07,70500000.0
2007-07-16 19:34:00,248.07,248.09,248.03,248.04,576000000.0
2007-07-16 19:35:00,248.06,248.06,248.03,248.04,116500000.0
2007-07-16 19:36:00,248.04,248.04,247.99,248.01,382299995.0
2007-07-16 19:37:00,248.02,248.02,247.99,248.01,211999999.0
2007-07-16 19:38:00,248.02,248.02,247.99,247.99,195100000.0
2007-07-16 19:39:00,247.99,248.0,247.99,248.0,192900000.0
2007-07-16 19:40:00,248.0,248.01,247.99,248.01,84400000.0
2007-07-16 19:41:00,248.0,248.07,248.0,248.06,213800000.0
2007-07-16 19:42:00,248.06,248.06,247.99,248.01,346100000.0
2007-07-16 19:43:00,248.01,248.04,248.0,248.0,234200000.0
2007-07-16 19:44:00,248.02,248.03,248.01,248.03,108300000.0
2007-07-16 19:45:00,248.05,248.05,248.0,248.01,176700001.0
2007-07-16 19:46:00,248.01,248.03,248.0,248.01,263100000.0
2007-07-16 19:47:00,248.01,248.03,248.0,248.01,168800001.0
2007-07-16 19:48:00,248.02,248.03,248.02,248.02,51200000.0
2007-07-16 19:49:00,248.03,248.04,248.02,248.02,67800000.0
2007-07-16 19:50:00,248.01,248.01,247.99,247.99,109600000.0
2007-07-16 19:51:00,247.99,247.99,247.99,247.99,7200000.0
2007-07-16 19:52:00,247.99,247.99,247.98,247.99,24200000.0
2007-07-16 19:53:00,247.99,247.99,247.99,247.99,45100000.0
2007-07-16 19:54:00,247.99,247.99,247.95,247.97,46000000.0
2007-07-16 19:55:00,247.97,247.97,247.91,247.94,284600000.0
2007-07-16 19:56:00,247.95,247.98,247.95,247.95,81500000.0
2007-07-16 19:57:00,247.96,247.98,247.92,247.96,303500001.0
2007-07-16 19:58:00,247.96,247.99,247.95,247.99,90800000.0
2007-07-16 19:59:00,247.99,247.99,247.97,247.98,33500000.0
2007-07-16 20:00:00,247.98,248.02,247.98,247.99,170200000.0
2007-07-16 20:01:00,247.99,247.99,247.98,247.98,184199998.0
2007-07-16 20:02:00,247.98,247.99,247.97,247.99,56500000.0
2007-07-16 20:03:00,247.99,248.0,247.93,247.93,135800000.0
2007-07-16 20:04:00,247.92,247.97,247.92,247.96,309400000.0
2007-07-16 20:05:00,247.97,248.0,247.97,248.0,139100000.0
2007-07-16 20:06:00,248.0,248.0,247.92,247.96,304700000.0
2007-07-16 20:07:00,247.95,247.96,247.92,247.96,47600000.0
2007-07-16 20:08:00,247.95,247.99,247.94,247.98,244399999.0
2007-07-16 20:09:00,247.99,248.03,247.99,248.03,175400000.0
2007-07-16 20:10:00,248.03,248.04,248.03,248.03,48000000.0
2007-07-16 20:11:00,248.04,248.06,248.03,248.05,86800000.0
2007-07-16 20:12:00,248.05,248.05,247.98,248.01,157200000.0
2007-07-16 20:13:00,248.01,248.01,247.95,248.0,208200000.0
2007-07-16 20:14:00,248.0,248.01,247.98,247.98,107600000.0
2007-07-16 20:15:00,247.98,247.98,247.96,247.97,35200000.0
2007-07-16 20:16:00,247.97,247.97,247.93,247.95,273200000.0
2007-07-16 20:17:00,247.95,247.98,247.95,247.97,51100000.0
2007-07-16 20:18:00,247.97,248.02,247.97,248.01,190600000.0
2007-07-16 20:19:00,248.0,248.01,247.93,247.95,463599999.0
2007-07-16 20:20:00,247.97,247.98,247.92,247.98,243100000.0
2007-07-16 20:21:00,247.98,247.98,247.97,247.97,92800000.0
2007-07-16 20:22:00,247.97,247.97,247.94,247.96,127500000.0
2007-07-16 20:23:00,247.95,247.98,247.93,247.97,245900000.0
2007-07-16 20:24:00,247.98,247.99,247.93,247.98,293600000.0
2007-07-16 20:25:00,247.99,247.99,247.96,247.97,112400000.0
2007-07-16 20:26:00,247.96,248.0,247.96,247.98,117200000.0
2007-07-16 20:27:00,247.99,248.0,247.98,248.0,80200000.0
2007-07-16 20:28:00,248.0,248.04,248.0,248.04,70700000.0
2007-07-16 20:29:00,248.05,248.07,248.03,248.03,296900000.0
2007-07-16 20:30:00,248.02,248.03,248.0,248.02,204300000.0
2007-07-16 20:31:00,248.02,248.1,248.01,248.05,336100000.0
2007-07-16 20:32:00,248.05,248.08,248.05,248.05,190300000.0
2007-07-16 20:33:00,248.05,248.08,248.05,248.05,364200000.0
2007-07-16 20:34:00,248.06,248.08,248.03,248.07,605299998.0
2007-07-16 20:35:00,248.07,248.1,248.06,248.08,236500000.0
2007-07-16 20:36:00,248.08,248.09,248.07,248.07,280400000.0
2007-07-16 20:37:00,248.07,248.09,248.06,248.07,244699999.0
2007-07-16 20:38:00,248.07,248.08,248.06,248.07,278700000.0
2007-07-16 20:39:00,248.07,248.07,248.06,248.06,20000000.0
2007-07-16 20:40:00,248.06,248.06,248.02,248.04,111900000.0
2007-07-16 20:41:00,248.05,248.07,248.03,248.07,250600000.0
2007-07-16 20:42:00,248.09,248.09,248.06,248.07,168200004.0
2007-07-16 20:43:00,248.06,248.08,248.05,248.08,286800002.0
2007-07-16 20:44:00,248.08,248.09,248.07,248.09,88800000.0
2007-07-16 20:45:00,248.09,248.11,248.09,248.1,157800000.0
2007-07-16 20:46:00,248.11,248.11,248.09,248.1,182000001.0
2007-07-16 20:47:00,248.1,248.1,248.09,248.1,116399999.0
2007-07-16 20:48:00,248.09,248.1,248.09,248.09,51200000.0
2007-07-16 20:49:00,248.09,248.1,248.08,248.08,152000000.0
2007-07-16 20:50:00,248.08,248.08,248.06,248.07,167400000.0
2007-07-16 20:51:00,248.06,248.07,248.06,248.07,84799999.0
2007-07-16 20:52:00,248.07,248.07,248.06,248.06,517500001.0
2007-07-16 20:53:00,248.06,248.1,248.05,248.08,582299998.0
2007-07-16 20:54:00,248.08,248.1,248.07,248.1,588999999.0
2007-07-16 20:55:00,248.1,248.11,248.08,248.1,248300001.0
2007-07-16 20:56:00,248.1,248.11,248.09,248.11,52400000.0
2007-07-16 20:57:00,248.11,248.11,248.09,248.11,171500000.0
2007-07-16 20:58:00,248.12,248.12,248.1,248.11,165600000.0
2007-07-16 20:59:00,248.11,248.15,248.11,248.14,1079499997.0
2007-07-16 21:00:00,248.14,248.15,248.13,248.15,116300000.0
2007-07-16 21:01:00,248.14,248.15,248.12,248.12,1244099999.0
2007-07-16 21:02:00,248.12,248.14,248.12,248.13,504399998.0
2007-07-16 21:03:00,248.13,248.13,248.12,248.12,354500000.0
2007-07-16 21:04:00,248.12,248.12,248.07,248.11,784400005.0
2007-07-16 21:05:00,248.11,248.13,248.11,248.12,48000000.0
2007-07-16 21:06:00,248.13,248.13,248.12,248.12,93400000.0
2007-07-16 21:07:00,248.13,248.14,248.12,248.14,729400002.0
2007-07-16 21:08:00,248.14,248.15,248.13,248.14,323400001.0
2007-07-16 21:09:00,248.15,248.15,248.13,248.13,224700001.0
2007-07-16 21:10:00,248.13,248.15,248.13,248.15,265199998.0
2007-07-16 21:11:00,248.15,248.15,248.13,248.14,146600001.0
2007-07-16 21:12:00,248.13,248.17,248.13,248.17,228100001.0
2007-07-16 21:13:00,248.17,248.18,248.17,248.17,394900005.0
2007-07-16 21:14:00,248.18,248.18,248.15,248.15,284000001.0
2007-07-16 21:15:00,248.15,248.16,248.15,248.16,279900001.0
2007-07-16 21:16:00,248.15,248.19,248.15,248.19,154000000.0
2007-07-16 21:17:00,248.2,248.2,248.16,248.17,226100000.0
2007-07-16 21:18:00,248.18,248.18,248.17,248.17,36700000.0
2007-07-16 21:19:00,248.18,248.18,248.17,248.17,67500000.0
2007-07-16 21:20:00,248.18,248.19,248.17,248.19,788299999.0
2007-07-16 21:21:00,248.19,248.19,248.17,248.19,345700000.0
2007-07-16 21:22:00,248.2,248.2,248.18,248.2,139600000.0
2007-07-16 21:23:00,248.19,248.2,248.18,248.18,114600000.0
2007-07-16 21:24:00,248.18,248.19,248.18,248.18,175100000.0
2007-07-16 21:25:00,248.18,248.18,248.17,248.17,78000000.0
2007-07-16 21:26:00,248.18,248.18,248.17,248.18,26000000.0
2007-07-16 21:27:00,248.18,248.18,248.18,248.18,51200000.0
2007-07-16 21:28:00,248.18,248.19,248.18,248.18,73000000.0
2007-07-16 21:29:00,248.18,248.18,248.18,248.18,130400000.0
2007-07-16 21:30:00,248.18,248.2,248.18,248.18,145700002.0
2007-07-16 21:31:00,248.18,248.18,248.17,248.18,171700001.0
2007-07-16 21:32:00,248.18,248.18,248.15,248.15,67600000.0
2007-07-16 21:33:00,248.15,248.16,248.13,248.13,313600000.0
2007-07-16 21:34:00,248.13,248.15,248.13,248.13,102500000.0
2007-07-16 21:35:00,248.13,248.14,248.13,248.13,133100001.0
2007-07-16 21:36:00,248.13,248.13,248.12,248.12,120600000.0
2007-07-16 21:37:00,248.12,248.13,248.12,248.12,255100000.0
2007-07-16 21:38:00,248.12,248.14,248.12,248.12,284600000.0
2007-07-16 21:39:00,248.12,248.14,248.12,248.12,199000000.0
2007-07-16 21:40:00,248.12,248.14,248.12,248.14,26800000.0
2007-07-16 21:41:00,248.14,248.14,248.14,248.14,18400000.0
2007-07-16 21:42:00,248.14,248.14,248.12,248.12,111100000.0
2007-07-16 21:43:00,248.12,248.14,248.12,248.14,146700000.0
2007-07-16 21:44:00,248.14,248.14,248.13,248.13,207400000.0
2007-07-16 21:45:00,248.14,248.16,248.12,248.14,183600000.0
2007-07-16 21:46:00,248.14,248.16,248.14,248.16,177699999.0
2007-07-16 21:47:00,248.16,248.16,248.14,248.14,160900000.0
2007-07-16 21:48:00,248.14,248.14,248.14,248.14,18500000.0
2007-07-16 21:49:00,248.14,248.16,248.14,248.14,295800000.0
2007-07-16 21:50:00,248.15,248.16,248.12,248.12,89100000.0
2007-07-16 21:51:00,248.13,248.16,248.13,248.16,392200003.0
2007-07-16 21:52:00,248.16,248.16,248.14,248.14,75200000.0
2007-07-16 21:53:00,248.14,248.14,248.14,248.14,43200000.0
2007-07-16 21:54:00,248.14,248.16,248.14,248.15,206800000.0
2007-07-16 21:55:00,248.16,248.16,248.16,248.16,34400000.0
2007-07-16 21:56:00,248.16,248.17,248.16,248.17,81700000.0
2007-07-16 21:57:00,248.17,248.18,248.16,248.17,263400000.0
2007-07-16 21:58:00,248.17,248.19,248.16,248.19,190100000.0
2007-07-16 21:59:00,248.19,248.22,248.19,248.19,328500000.0
2007-07-16 22:00:00,248.2,248.2,248.19,248.19,274300000.0
2007-07-16 22:01:00,248.18,248.23,248.18,248.22,609599999.0
2007-07-16 22:02:00,248.22,248.23,248.18,248.19,164000000.0
2007-07-16 22:03:00,248.2,248.21,248.2,248.21,179400000.0
2007-07-16 22:04:00,248.21,248.22,248.18,248.22,1188900018.0
2007-07-16 22:05:00,248.2,248.2,248.195,248.2,74700000.0
2007-07-16 22:06:00,248.2,248.2,248.19,248.2,72200000.0
2007-07-16 22:07:00,248.2,248.22,248.19,248.21,220600002.0
2007-07-16 22:08:00,248.21,248.21,248.21,248.21,146000000.0
2007-07-16 22:09:00,248.21,248.22,248.21,248.21,24400000.0
2007-07-16 22:10:00,248.21,248.22,248.2,248.22,57800000.0
2007-07-16 22:11:00,248.22,248.23,248.19,248.22,108100000.0
2007-07-16 22:12:00,248.22,248.22,248.19,248.21,265099999.0
2007-07-16 22:13:00,248.2,248.22,248.19,248.22,196300000.0
2007-07-16 22:14:00,248.22,248.24,248.22,248.22,191200000.0
2007-07-16 22:15:00,248.22,248.23,248.21,248.23,147300000.0
2007-07-16 22:16:00,248.23,248.23,248.2,248.21,196500000.0
2007-07-16 22:17:00,248.21,248.22,248.19,248.21,343599998.0
2007-07-16 22:18:00,248.22,248.225,248.22,248.22,411200000.0
2007-07-16 22:19:00,248.22,248.22,248.21,248.21,316900001.0
2007-07-16 22:20:00,248.22,248.22,248.21,248.22,68400000.0
2007-07-16 22:21:00,248.22,248.22,248.21,248.21,17200000.0
2007-07-16 22:22:00,248.21,248.22,248.21,248.22,32800000.0
2007-07-16 22:23:00,248.22,248.23,248.205,248.23,251300000.0
2007-07-16 22:24:00,248.23,248.24,248.22,248.23,122600000.0
2007-07-16 22:25:00,248.23,248.23,248.21,248.21,81300000.0
2007-07-16 22:26:00,248.21,248.21,248.18,248.2,216000000.0
2007-07-16 22:27:00,248.2,248.25,248.155,248.25,542700000.0
2007-07-16 22:28:00,248.25,248.25,248.21,248.21,272899999.0
2007-07-16 22:29:00,248.21,248.21,248.21,248.21,6000000.0
2007-07-16 22:30:00,248.21,248.21,248.2,248.21,90300000.0
2007-07-16 22:31:00,248.2,248.22,248.2,248.22,33000000.0
2007-07-16 22:32:00,248.22,248.22,248.21,248.21,50800000.0
2007-07-16 22:33:00,248.19,248.22,248.19,248.21,54600000.0
2007-07-16 22:34:00,248.22,248.22,248.22,248.22,1600000.0
2007-07-16 22:35:00,248.21,248.21,248.2,248.21,44700000.0
2007-07-16 22:36:00,248.21,248.21,248.2,248.2,9600000.0
2007-07-16 22:37:00,248.21,248.22,248.2,248.21,36800000.0
2007-07-16 22:38:00,248.21,248.21,248.2,248.2,71700000.0
2007-07-16 22:39:00,248.2,248.2,248.2,248.2,27200000.0
2007-07-16 22:40:00,248.2,248.26,248.2,248.22,463700004.0
2007-07-16 22:41:00,248.22,248.22,248.21,248.215,95699999.0
2007-07-16 22:42:00,248.22,248.22,248.22,248.22,171900000.0
2007-07-16 22:43:00,248.22,248.22,248.2,248.2,107100003.0
2007-07-16 22:44:00,248.2,248.2,248.2,248.2,23200000.0
2007-07-16 22:45:00,248.2,248.2,248.2,248.2,64800000.0
2007-07-16 22:46:00,248.2,248.2,248.2,248.2,72800000.0
2007-07-16 22:47:00,248.2,248.2,248.19,248.19,16800000.0
2007-07-16 22:48:00,248.2,248.2,248.16,248.19,48000000.0
2007-07-16 22:49:00,248.2,248.2,248.19,248.2,93900000.0
2007-07-16 22:50:00,248.2,248.2,248.19,248.19,80000000.0
2007-07-16 22:51:00,248.19,248.2,248.19,248.2,15600000.0
2007-07-16 22:52:00,248.19,248.2,248.19,248.2,9900000.0
2007-07-16 22:53:00,248.19,248.2,248.19,248.2,52400000.0
2007-07-16 22:54:00,248.2,248.2,248.18,248.18,75500000.0
2007-07-16 22:55:00,248.18,248.21,248.18,248.21,78000000.0
2007-07-16 22:56:00,248.21,248.21,248.2,248.2,82400000.0
2007-07-16 22:57:00,248.2,248.2,248.19,248.2,51500000.0
2007-07-16 22:58:00,248.19,248.2,248.15,248.18,402899999.0
2007-07-16 22:59:00,248.2,248.2,248.17,248.18,190900000.0
2007-07-16 23:00:00,248.17,248.21,248.17,248.19,173500000.0
2007-07-16 23:01:00,248.19,248.19,248.16,248.16,189800000.0
2007-07-16 23:02:00,248.17,248.2,248.16,248.19,291800000.0
2007-07-16 23:03:00,248.19,248.2,248.13,248.15,133100000.0
2007-07-16 23:04:00,248.15,248.15,248.07,248.12,346400000.0
2007-07-16 23:05:00,248.12,248.12,248.1,248.12,63800000.0
2007-07-16 23:06:00,248.12,248.13,248.12,248.13,7200000.0
2007-07-16 23:07:00,248.13,248.13,248.09,248.09,93400000.0
2007-07-16 23:08:00,248.09,248.11,248.08,248.09,122100001.0
2007-07-16 23:09:00,248.09,248.09,248.08,248.08,59900000.0
2007-07-16 23:10:00,248.08,248.13,248.08,248.13,28000000.0
2007-07-16 23:11:00,248.14,248.14,248.11,248.11,80100001.0
2007-07-16 23:12:00,248.12,248.13,248.1,248.11,63100000.0
2007-07-16 23:13:00,248.11,248.13,248.11,248.12,102300000.0
2007-07-16 23:14:00,248.12,248.14,248.12,248.14,25400000.0
2007-07-16 23:15:00,248.13,248.14,248.13,248.13,13500000.0
2007-07-16 23:16:00,248.135,248.14,248.135,248.14,36200000.0
2007-07-16 23:17:00,248.15,248.15,248.15,248.15,1600000.0
2007-07-16 23:18:00,248.14,248.14,248.14,248.14,9400000.0
2007-07-16 23:19:00,248.15,248.16,248.15,248.15,4800000.0
2007-07-16 23:20:00,248.15,248.15,248.15,248.15,3200000.0
2007-07-16 23:21:00,248.14,248.14,248.14,248.14,1600000.0
2007-07-16 23:22:00,248.14,248.16,248.14,248.15,12700000.0
2007-07-16 23:23:00,248.15,248.16,248.12,248.16,85300000.0
2007-07-16 23:24:00,248.15,248.16,248.11,248.16,42400000.0
2007-07-16 23:25:00,248.16,248.17,248.15,248.16,38400000.0
2007-07-16 23:26:00,248.16,248.16,248.15,248.16,11900000.0
2007-07-16 23:27:00,248.17,248.17,248.15,248.15,12600000.0
2007-07-16 23:28:00,248.15,248.15,248.12,248.14,97700000.0
2007-07-16 23:29:00,248.15,248.16,248.14,248.15,46200000.0
2007-07-16 23:30:00,248.15,248.175,248.14,248.15,176499998.0
2007-07-16 23:31:00,248.16,248.16,248.15,248.15,92700000.0
2007-07-16 23:32:00,248.15,248.15,248.14,248.14,33200000.0
2007-07-16 23:33:00,248.14,248.17,248.14,248.16,108400000.0
2007-07-16 23:34:00,248.15,248.15,248.14,248.14,42700000.0
2007-07-16 23:35:00,248.14,248.14,248.12,248.13,60500000.0
2007-07-16 23:36:00,248.13,248.15,248.12,248.12,199700000.0
2007-07-16 23:37:00,248.13,248.14,248.125,248.14,119000000.0
2007-07-16 23:38:00,248.13,248.13,248.095,248.1,100900000.0
2007-07-16 23:39:00,248.1,248.11,248.09,248.1,75100000.0
2007-07-16 23:40:00,248.1,248.11,248.09,248.09,79500000.0
2007-07-16 23:41:00,248.09,248.09,248.09,248.09,6000000.0
2007-07-16 23:42:00,248.09,248.11,248.09,248.11,76800000.0
2007-07-16 23:43:00,248.105,248.15,248.1,248.1,221100000.0
2007-07-16 23:44:00,248.13,248.15,248.08,248.1,140200000.0
2007-07-16 23:45:00,248.1,248.1,248.07,248.07,90300000.0
2007-07-16 23:46:00,248.08,248.08,248.07,248.08,9600000.0
2007-07-16 23:47:00,248.054,248.074,248.019,248.055,483700000.0
2007-07-16 23:48:00,248.08,248.08,248.07,248.08,12800000.0
2007-07-16 23:49:00,248.07,248.08,248.06,248.06,70700000.0
2007-07-16 23:50:00,248.08,248.08,248.05,248.05,27200000.0
2007-07-16 23:51:00,248.06,248.06,248.04,248.06,83700000.0
2007-07-16 23:52:00,248.07,248.07,248.06,248.06,28200000.0
2007-07-16 23:53:00,248.06,248.07,248.06,248.07,21300000.0
2007-07-16 23:54:00,248.07,248.14,248.07,248.14,162800000.0
2007-07-16 23:55:00,248.14,248.16,248.14,248.15,144100000.0
2007-07-16 23:56:00,248.16,248.17,248.16,248.17,2300000.0
2007-07-16 23:57:00,248.17,248.17,248.14,248.14,9600000.0
2007-07-16 23:58:00,248.14,248.16,248.12,248.15,120299999.0
2007-07-16 23:59:00,248.12,248.19,248.12,248.19,224900000.0
2007-07-17 00:00:00,248.19,248.19,248.12,248.17,129500000.0
2007-07-17 00:01:00,248.17,248.17,248.17,248.17,15600000.0
2007-07-17 00:02:00,248.17,248.17,248.16,248.16,28200000.0
2007-07-17 00:03:00,248.16,248.17,248.15,248.15,27500000.0
2007-07-17 00:04:00,248.17,248.17,248.17,248.17,1900000.0
2007-07-17 00:05:00,248.17,248.17,248.14,248.16,56600000.0
2007-07-17 00:06:00,248.17,248.17,248.12,248.12,34600000.0
2007-07-17 00:07:00,248.14,248.14,248.12,248.12,47400000.0
2007-07-17 00:08:00,248.15,248.16,248.15,248.16,14400000.0
2007-07-17 00:09:00,248.15,248.16,248.13,248.13,39500000.0
2007-07-17 00:10:00,248.13,248.16,248.085,248.14,191700000.0
2007-07-17 00:11:00,248.135,248.135,248.08,248.08,74600000.0
2007-07-17 00:12:00,248.07,248.1,248.05,248.07,273399997.0
2007-07-17 00:13:00,248.11,248.12,248.085,248.085,45000000.0
2007-07-17 00:14:00,248.085,248.12,248.085,248.095,17200000.0
2007-07-17 00:15:00,248.1,248.12,248.1,248.12,14200000.0
2007-07-17 00:16:00,248.12,248.15,248.11,248.14,22700000.0
2007-07-17 00:17:00,248.15,248.15,248.13,248.13,27900000.0
2007-07-17 00:18:00,248.091,248.104,248.082,248.085,248599993.0
2007-07-17 00:19:00,248.13,248.15,248.13,248.15,3600000.0
2007-07-17 00:20:00,248.15,248.15,248.14,248.15,45900000.0
2007-07-17 00:21:00,248.15,248.18,248.14,248.17,204099999.0
2007-07-17 00:22:00,248.18,248.22,248.18,248.22,228900000.0
2007-07-17 00:23:00,248.22,248.22,248.19,248.2,99800000.0
2007-07-17 00:24:00,248.19,248.21,248.19,248.2,55400000.0
2007-07-17 00:25:00,248.2,248.215,248.2,248.21,111900000.0
2007-07-17 00:26:00,248.205,248.205,248.205,248.205,7800000.0
2007-07-17 00:27:00,248.2,248.215,248.19,248.215,64000000.0
2007-07-17 00:28:00,248.215,248.215,248.205,248.205,15700000.0
2007-07-17 00:29:00,248.21,248.21,248.205,248.205,19500000.0
2007-07-17 00:30:00,248.2,248.21,248.2,248.205,58200000.0
2007-07-17 00:31:00,248.205,248.22,248.205,248.21,130600000.0
2007-07-17 00:32:00,248.21,248.23,248.21,248.23,47500000.0
2007-07-17 00:33:00,248.23,248.23,248.23,248.23,3800000.0
2007-07-17 00:34:00,248.23,248.23,248.23,248.23,10800000.0
2007-07-17 00:35:00,248.23,248.24,248.22,248.22,55900000.0
2007-07-17 00:36:00,248.22,248.22,248.22,248.22,33000000.0
2007-07-17 00:37:00,248.22,248.22,248.21,248.22,81300000.0
2007-07-17 00:38:00,248.21,248.21,248.19,248.2,125300000.0
2007-07-17 00:39:00,248.2,248.2,248.18,248.18,70200001.0
2007-07-17 00:40:00,248.19,248.19,248.17,248.17,25600000.0
2007-07-17 00:41:00,248.17,248.17,248.13,248.13,90900000.0
2007-07-17 00:42:00,248.13,248.15,248.09,248.09,204100000.0
2007-07-17 00:43:00,248.09,248.1,248.09,248.1,68100000.0
2007-07-17 00:44:00,248.1,248.13,248.07,248.095,338300002.0
2007-07-17 00:45:00,248.1,248.1,248.06,248.07,371700001.0
2007-07-17 00:46:00,248.07,248.08,248.01,248.05,287000000.0
2007-07-17 00:47:00,248.04,248.06,248.04,248.05,32000000.0
2007-07-17 00:48:00,248.05,248.05,248.03,248.04,45200000.0
2007-07-17 00:49:00,248.04,248.06,248.04,248.06,22400000.0
2007-07-17 00:50:00,248.06,248.07,248.02,248.07,65900000.0
2007-07-17 00:51:00,248.07,248.11,248.04,248.09,84000000.0
2007-07-17 00:52:00,248.07,248.1,248.03,248.09,239400000.0
2007-07-17 00:53:00,248.11,248.12,248.07,248.12,117600000.0
2007-07-17 00:54:00,248.12,248.12,248.06,248.09,141700000.0
2007-07-17 00:55:00,248.1,248.1,248.05,248.08,84400000.0
2007-07-17 00:56:00,248.06,248.1,248.06,248.09,102200000.0
2007-07-17 00:57:00,248.1,248.1,248.08,248.08,285499999.0
2007-07-17 00:58:00,248.09,248.1,248.055,248.09,507700000.0
2007-07-17 00:59:00,248.09,248.09,248.06,248.08,189900000.0
2007-07-17 01:00:00,248.08,248.09,248.045,248.07,124400000.0
2007-07-17 01:01:00,248.08,248.08,248.04,248.06,147300000.0
2007-07-17 01:02:00,248.04,248.06,248.01,248.04,366300000.0
2007-07-17 01:03:00,248.04,248.06,248.04,248.05,100300000.0
2007-07-17 01:04:00,248.05,248.05,248.03,248.05,56400000.0
2007-07-17 01:05:00,248.05,248.05,248.04,248.04,146000000.0
2007-07-17 01:06:00,248.04,248.07,248.04,248.06,49500000.0
2007-07-17 01:07:00,248.055,248.055,248.03,248.03,196100000.0
2007-07-17 01:08:00,248.03,248.07,248.03,248.07,143000000.0
2007-07-17 01:09:00,248.07,248.09,248.05,248.06,274200000.0
2007-07-17 01:10:00,248.065,248.07,248.05,248.07,244800002.0
2007-07-17 01:11:00,248.07,248.11,248.07,248.09,76400000.0
2007-07-17 01:12:00,248.09,248.09,248.06,248.06,87600000.0
2007-07-17 01:13:00,248.05,248.07,248.05,248.07,56600000.0
2007-07-17 01:14:00,248.07,248.09,248.06,248.09,120100000.0
2007-07-17 01:15:00,248.09,248.12,248.09,248.11,89700000.0
2007-07-17 01:16:00,248.11,248.13,248.11,248.13,106300000.0
2007-07-17 01:17:00,248.13,248.13,248.13,248.13,24000000.0
2007-07-17 01:18:00,248.14,248.14,248.13,248.13,202599999.0
2007-07-17 01:19:00,248.13,248.15,248.13,248.13,97600000.0
2007-07-17 01:20:00,248.13,248.13,248.13,248.13,17600000.0
2007-07-17 01:21:00,248.15,248.19,248.15,248.19,104700000.0
2007-07-17 01:22:00,248.17,248.21,248.16,248.19,267199999.0
2007-07-17 01:23:00,248.18,248.21,248.17,248.19,113600000.0
2007-07-17 01:24:00,248.17,248.19,248.14,248.14,301600003.0
2007-07-17 01:25:00,248.15,248.17,248.14,248.17,188599998.0
2007-07-17 01:26:00,248.17,248.18,248.12,248.135,91400000.0
2007-07-17 01:27:00,248.15,248.17,248.135,248.16,154700004.0
2007-07-17 01:28:00,248.16,248.165,248.15,248.155,167000001.0
2007-07-17 01:29:00,248.155,248.155,248.155,248.155,23400000.0
2007-07-17 01:30:00,248.17,248.17,248.16,248.16,195000000.0
2007-07-17 01:31:00,248.16,248.17,248.14,248.17,328300001.0
2007-07-17 01:32:00,248.17,248.17,248.15,248.16,164400002.0
2007-07-17 01:33:00,248.17,248.17,248.15,248.15,144000003.0
2007-07-17 01:34:00,248.16,248.16,248.16,248.16,7800000.0
2007-07-17 01:35:00,248.16,248.16,248.09,248.13,527600000.0
2007-07-17 01:36:00,248.13,248.13,248.12,248.125,153900000.0
2007-07-17 01:37:00,248.13,248.19,248.13,248.19,85000000.0
2007-07-17 01:38:00,248.21,248.21,248.19,248.19,42300000.0
2007-07-17 01:39:00,248.19,248.21,248.19,248.21,117200000.0
2007-07-17 01:40:00,248.2,248.2,248.19,248.19,48700000.0
2007-07-17 01:41:00,248.185,248.19,248.175,248.19,65900000.0
2007-07-17 01:42:00,248.19,248.19,248.19,248.19,59300000.0
2007-07-17 01:43:00,248.19,248.2,248.18,248.19,172699999.0
2007-07-17 01:44:00,248.19,248.2,248.165,248.18,327600003.0
2007-07-17 01:45:00,248.2,248.2,248.175,248.18,83500001.0
2007-07-17 01:46:00,248.18,248.18,248.18,248.18,5900000.0
2007-07-17 01:47:00,248.18,248.2,248.17,248.19,100100000.0
2007-07-17 01:48:00,248.19,248.19,248.17,248.18,61100000.0
2007-07-17 01:49:00,248.19,248.19,248.18,248.18,32700000.0
2007-07-17 01:50:00,248.18,248.19,248.16,248.19,145800000.0
2007-07-17 01:51:00,248.19,248.19,248.17,248.17,226900000.0
2007-07-17 01:52:00,248.175,248.18,248.16,248.16,155000000.0
2007-07-17 01:53:00,248.16,248.16,248.09,248.11,593999998.0
2007-07-17 01:54:00,248.11,248.12,248.07,248.11,340300000.0
2007-07-17 01:55:00,248.11,248.11,248.08,248.08,205300000.0
2007-07-17 01:56:00,248.08,248.08,248.08,248.08,33100000.0
2007-07-17 01:57:00,248.09,248.12,248.09,248.11,312900000.0
2007-07-17 01:58:00,248.11,248.15,248.11,248.13,173399999.0
2007-07-17 01:59:00,248.13,248.165,248.13,248.16,243300001.0
2007-07-17 02:00:00,248.175,248.2,248.16,248.16,370900000.0
2007-07-17 02:01:00,248.16,248.2,248.16,248.2,229300000.0
2007-07-17 02:02:00,248.2,248.22,248.185,248.2,156400001.0
2007-07-17 02:03:00,248.2,248.225,248.2,248.2,398300000.0
2007-07-17 02:04:00,248.2,248.22,248.2,248.21,533900000.0
2007-07-17 02:05:00,248.21,248.22,248.2,248.21,291000000.0
2007-07-17 02:06:00,248.21,248.22,248.18,248.21,151400000.0
2007-07-17 02:07:00,248.21,248.24,248.2,248.24,631199995.0
2007-07-17 02:08:00,248.24,248.31,248.23,248.3,655700000.0
2007-07-17 02:09:00,248.29,248.31,248.19,248.21,817799999.0
2007-07-17 02:10:00,248.21,248.22,248.185,248.2,572300002.0
2007-07-17 02:11:00,248.2,248.245,248.2,248.245,172300000.0
2007-07-17 02:12:00,248.25,248.26,248.23,248.245,126600000.0
2007-07-17 02:13:00,248.24,248.24,248.23,248.24,37300000.0
2007-07-17 02:14:00,248.24,248.25,248.23,248.25,159400000.0
2007-07-17 02:15:00,248.25,248.265,248.24,248.245,323199999.0
2007-07-17 02:16:00,248.245,248.28,248.245,248.28,134700000.0
2007-07-17 02:17:00,248.275,248.28,248.22,248.23,396000001.0
2007-07-17 02:18:00,248.23,248.26,248.23,248.26,160299996.0
2007-07-17 02:19:00,248.26,248.27,248.25,248.27,197000000.0
2007-07-17 02:20:00,248.27,248.3,248.27,248.3,188600000.0
2007-07-17 02:21:00,248.3,248.335,248.29,248.33,486599998.0
2007-07-17 02:22:00,248.33,248.33,248.325,248.33,134800000.0
2007-07-17 02:23:00,248.33,248.335,248.3,248.31,314000000.0
2007-07-17 02:24:00,248.315,248.315,248.28,248.28,484199998.0
2007-07-17 02:25:00,248.29,248.29,248.25,248.26,154300000.0
2007-07-17 02:26:00,248.26,248.27,248.25,248.27,389700000.0
2007-07-17 02:27:00,248.27,248.27,248.25,248.27,159600002.0
2007-07-17 02:28:00,248.27,248.29,248.27,248.29,31700000.0
2007-07-17 02:29:00,248.29,248.29,248.28,248.29,10200000.0
2007-07-17 02:30:00,248.29,248.35,248.28,248.35,188500000.0
2007-07-17 02:31:00,248.34,248.36,248.33,248.36,107100000.0
2007-07-17 02:32:00,248.34,248.4,248.34,248.4,205500000.0
2007-07-17 02:33:00,248.39,248.4,248.38,248.38,366000001.0
2007-07-17 02:34:00,248.38,248.47,248.38,248.465,809500001.0
2007-07-17 02:35:00,248.465,248.47,248.41,248.425,375900000.0
2007-07-17 02:36:00,248.425,248.465,248.425,248.44,293500001.0
2007-07-17 02:37:00,248.44,248.44,248.41,248.44,391400001.0
2007-07-17 02:38:00,248.44,248.48,248.44,248.45,507100000.0
2007-07-17 02:39:00,248.45,248.47,248.43,248.43,351400000.0
2007-07-17 02:40:00,248.43,248.44,248.4,248.4,521200000.0
2007-07-17 02:41:00,248.41,248.435,248.4,248.4,475700001.0
2007-07-17 02:42:00,248.39,248.4,248.38,248.38,162300002.0
2007-07-17 02:43:00,248.39,248.42,248.39,248.41,98200000.0
2007-07-17 02:44:00,248.41,248.41,248.38,248.39,217800001.0
2007-07-17 02:45:00,248.39,248.41,248.38,248.4,628700001.0
2007-07-17 02:46:00,248.4,248.42,248.4,248.41,366000000.0
2007-07-17 02:47:00,248.41,248.415,248.4,248.4,152699997.0
2007-07-17 02:48:00,248.4,248.41,248.375,248.38,264799998.0
2007-07-17 02:49:00,248.375,248.39,248.37,248.37,122000000.0
2007-07-17 02:50:00,248.37,248.375,248.355,248.355,131400000.0
2007-07-17 02:51:00,248.37,248.37,248.35,248.36,37300000.0
2007-07-17 02:52:00,248.36,248.36,248.34,248.345,148200000.0
2007-07-17 02:53:00,248.345,248.385,248.345,248.37,210099999.0
2007-07-17 02:54:00,248.37,248.39,248.355,248.37,1098100003.0
2007-07-17 02:55:00,248.37,248.37,248.29,248.31,837299996.0
2007-07-17 02:56:00,248.31,248.35,248.29,248.34,594900000.0
2007-07-17 02:57:00,248.34,248.36,248.325,248.36,326500000.0
2007-07-17 02:58:00,248.36,248.38,248.35,248.36,415100000.0
2007-07-17 02:59:00,248.36,248.38,248.35,248.37,511099999.0
2007-07-17 03:00:00,248.37,248.37,248.36,248.36,52000000.0
2007-07-17 03:01:00,248.36,248.48,248.36,248.44,1028699998.0
2007-07-17 03:02:00,248.45,248.45,248.37,248.43,903499998.0
2007-07-17 03:03:00,248.43,248.45,248.42,248.425,123400000.0
2007-07-17 03:04:00,248.44,248.44,248.36,248.37,307100001.0
2007-07-17 03:05:00,248.36,248.36,248.32,248.34,306400000.0
2007-07-17 03:06:00,248.34,248.35,248.27,248.33,375899999.0
2007-07-17 03:07:00,248.33,248.43,248.32,248.43,252199998.0
2007-07-17 03:08:00,248.43,248.43,248.41,248.43,9600000.0
2007-07-17 03:09:00,248.43,248.43,248.39,248.41,262700002.0
2007-07-17 03:10:00,248.41,248.42,248.37,248.37,366099995.0
2007-07-17 03:11:00,248.37,248.39,248.35,248.385,337899999.0
2007-07-17 03:12:00,248.38,248.385,248.36,248.365,559300002.0
2007-07-17 03:13:00,248.355,248.365,248.35,248.35,139600000.0
2007-07-17 03:14:00,248.35,248.37,248.34,248.36,455500000.0
2007-07-17 03:15:00,248.36,248.36,248.35,248.36,27400000.0
2007-07-17 03:16:00,248.36,248.38,248.36,248.38,136699999.0
2007-07-17 03:17:00,248.38,248.38,248.3,248.33,456799998.0
2007-07-17 03:18:00,248.33,248.34,248.31,248.34,394000001.0
2007-07-17 03:19:00,248.335,248.335,248.27,248.27,232399999.0
2007-07-17 03:20:00,248.28,248.3,248.27,248.28,652400002.0
2007-07-17 03:21:00,248.28,248.295,248.275,248.275,229200000.0
2007-07-17 03:22:00,248.29,248.295,248.275,248.29,101600000.0
2007-07-17 03:23:00,248.275,248.29,248.225,248.24,378799999.0
2007-07-17 03:24:00,248.24,248.255,248.2,248.21,390400000.0
2007-07-17 03:25:00,248.2,248.215,248.195,248.21,400600000.0
2007-07-17 03:26:00,248.21,248.26,248.21,248.26,398300002.0
2007-07-17 03:27:00,248.25,248.265,248.23,248.265,177300000.0
2007-07-17 03:28:00,248.26,248.27,248.255,248.265,83400000.0
2007-07-17 03:29:00,248.265,248.265,248.265,248.265,15200000.0
2007-07-17 03:30:00,248.26,248.265,248.255,248.265,52500000.0
2007-07-17 03:31:00,248.265,248.265,248.25,248.265,80100000.0
2007-07-17 03:32:00,248.265,248.265,248.255,248.265,38200000.0
2007-07-17 03:33:00,248.27,248.275,248.27,248.275,39500000.0
2007-07-17 03:34:00,248.27,248.275,248.26,248.26,197900000.0
2007-07-17 03:35:00,248.25,248.27,248.24,248.27,194899998.0
2007-07-17 03:36:00,248.27,248.27,248.26,248.27,96300000.0
2007-07-17 03:37:00,248.275,248.275,248.25,248.27,360800000.0
2007-07-17 03:38:00,248.27,248.27,248.25,248.25,96600000.0
2007-07-17 03:39:00,248.25,248.305,248.25,248.3,209300000.0
2007-07-17 03:40:00,248.29,248.3,248.27,248.29,240900000.0
2007-07-17 03:41:00,248.28,248.31,248.28,248.31,205499995.0
2007-07-17 03:42:00,248.31,248.31,248.31,248.31,18000000.0
2007-07-17 03:43:00,248.31,248.31,248.31,248.31,75800000.0
2007-07-17 03:44:00,248.305,248.32,248.305,248.32,77200000.0
2007-07-17 03:45:00,248.32,248.33,248.3,248.31,419700000.0
2007-07-17 03:46:00,248.31,248.33,248.31,248.32,94800000.0
2007-07-17 03:47:00,248.32,248.33,248.305,248.32,222499997.0
2007-07-17 03:48:00,248.33,248.33,248.31,248.33,173200000.0
2007-07-17 03:49:00,248.33,248.33,248.33,248.33,22600000.0
2007-07-17 03:50:00,248.33,248.33,248.33,248.33,12900000.0
2007-07-17 03:51:00,248.33,248.34,248.32,248.34,96900000.0
2007-07-17 03:52:00,248.335,248.335,248.31,248.31,58600000.0
2007-07-17 03:53:00,248.31,248.31,248.26,248.265,161800000.0
2007-07-17 03:54:00,248.265,248.3,248.265,248.3,79900000.0
2007-07-17 03:55:00,248.3,248.3,248.3,248.3,9200000.0
2007-07-17 03:56:00,248.3,248.3,248.29,248.29,20400000.0
2007-07-17 03:57:00,248.3,248.3,248.28,248.3,109400000.0
2007-07-17 03:58:00,248.31,248.31,248.27,248.28,159000000.0
2007-07-17 03:59:00,248.28,248.3,248.27,248.29,250100000.0
2007-07-17 04:00:00,248.29,248.29,248.28,248.28,52400000.0
2007-07-17 04:01:00,248.285,248.31,248.285,248.31,224100000.0
2007-07-17 04:02:00,248.32,248.32,248.305,248.31,98600000.0
2007-07-17 04:03:00,248.31,248.315,248.31,248.315,31400000.0
2007-07-17 04:04:00,248.315,248.315,248.315,248.315,3800000.0
2007-07-17 04:05:00,248.315,248.325,248.315,248.32,110900000.0
2007-07-17 04:06:00,248.32,248.34,248.32,248.33,300100000.0
2007-07-17 04:07:00,248.33,248.35,248.32,248.34,222600000.0
2007-07-17 04:08:00,248.34,248.34,248.33,248.33,158100000.0
2007-07-17 04:09:00,248.33,248.34,248.32,248.33,127299998.0
2007-07-17 04:10:00,248.33,248.33,248.33,248.33,8000000.0
2007-07-17 04:11:00,248.33,248.34,248.3,248.3,217200000.0
2007-07-17 04:12:00,248.3,248.32,248.29,248.31,444900000.0
2007-07-17 04:13:00,248.31,248.32,248.3,248.31,211900000.0
2007-07-17 04:14:00,248.31,248.31,248.3,248.3,43200000.0
2007-07-17 04:15:00,248.31,248.32,248.3,248.3,360300000.0
2007-07-17 04:16:00,248.3,248.31,248.27,248.27,366400002.0
2007-07-17 04:17:00,248.29,248.29,248.29,248.29,13000000.0
2007-07-17 04:18:00,248.29,248.32,248.27,248.27,445000000.0
2007-07-17 04:19:00,248.27,248.28,248.26,248.27,426600000.0
2007-07-17 04:20:00,248.27,248.275,248.265,248.265,62400000.0
2007-07-17 04:21:00,248.265,248.27,248.26,248.26,100000000.0
2007-07-17 04:22:00,248.26,248.27,248.26,248.26,206700000.0
2007-07-17 04:23:00,248.265,248.27,248.26,248.27,30300000.0
2007-07-17 04:24:00,248.27,248.275,248.255,248.275,136400000.0
2007-07-17 04:25:00,248.27,248.275,248.265,248.265,48800000.0
2007-07-17 04:26:00,248.265,248.265,248.265,248.265,9600000.0
2007-07-17 04:27:00,248.234,248.234,248.21,248.232,215600000.0
2007-07-17 04:28:00,248.265,248.29,248.265,248.27,154900000.0
2007-07-17 04:29:00,248.27,248.285,248.265,248.285,127600000.0
2007-07-17 04:30:00,248.29,248.3,248.28,248.29,156599999.0
2007-07-17 04:31:00,248.3,248.31,248.29,248.31,262900000.0
2007-07-17 04:32:00,248.31,248.33,248.29,248.33,157999998.0
2007-07-17 04:33:00,248.33,248.36,248.33,248.34,299800000.0
2007-07-17 04:34:00,248.34,248.38,248.34,248.38,160600000.0
2007-07-17 04:35:00,248.38,248.39,248.37,248.38,387800001.0
2007-07-17 04:36:00,248.38,248.38,248.35,248.35,481400000.0
2007-07-17 04:37:00,248.35,248.36,248.34,248.35,167500000.0
2007-07-17 04:38:00,248.35,248.36,248.34,248.35,830300003.0
2007-07-17 04:39:00,248.37,248.4,248.36,248.4,329100000.0
2007-07-17 04:40:00,248.4,248.41,248.39,248.41,143100000.0
2007-07-17 04:41:00,248.41,248.41,248.39,248.4,119600001.0
2007-07-17 04:42:00,248.41,248.41,248.38,248.38,496200002.0
2007-07-17 04:43:00,248.38,248.42,248.38,248.42,369300003.0
2007-07-17 04:44:00,248.42,248.45,248.42,248.435,296400000.0
2007-07-17 04:45:00,248.435,248.45,248.43,248.44,479200004.0
2007-07-17 04:46:00,248.44,248.47,248.435,248.455,297899999.0
2007-07-17 04:47:00,248.45,248.455,248.44,248.455,318600004.0
2007-07-17 04:48:00,248.455,248.455,248.45,248.45,91200000.0
2007-07-17 04:49:00,248.45,248.45,248.45,248.45,5600000.0
2007-07-17 04:50:00,248.45,248.45,248.45,248.45,7600000.0
2007-07-17 04:51:00,248.45,248.45,248.44,248.44,21200000.0
2007-07-17 04:52:00,248.44,248.45,248.43,248.45,149000000.0
2007-07-17 04:53:00,248.45,248.45,248.44,248.44,102800000.0
2007-07-17 04:54:00,248.44,248.44,248.41,248.42,326999999.0
2007-07-17 04:55:00,248.42,248.42,248.4,248.4,352100000.0
2007-07-17 04:56:00,248.4,248.42,248.38,248.42,149100000.0
2007-07-17 04:57:00,248.41,248.42,248.41,248.42,14400000.0
2007-07-17 04:58:00,248.42,248.42,248.34,248.35,270800002.0
2007-07-17 04:59:00,248.36,248.37,248.35,248.37,21100000.0
2007-07-17 05:00:00,248.37,248.37,248.32,248.35,89000000.0
2007-07-17 05:01:00,248.35,248.37,248.34,248.36,130700000.0
2007-07-17 05:02:00,248.35,248.36,248.32,248.32,404700004.0
2007-07-17 05:03:00,248.32,248.36,248.32,248.35,274900000.0
2007-07-17 05:04:00,248.35,248.385,248.35,248.36,224800000.0
2007-07-17 05:05:00,248.35,248.375,248.34,248.35,255200000.0
2007-07-17 05:06:00,248.35,248.35,248.33,248.35,77700000.0
2007-07-17 05:07:00,248.34,248.36,248.34,248.34,100900000.0
2007-07-17 05:08:00,248.34,248.35,248.34,248.34,53700000.0
2007-07-17 05:09:00,248.34,248.35,248.32,248.32,66200000.0
2007-07-17 05:10:00,248.33,248.33,248.32,248.33,16000000.0
2007-07-17 05:11:00,248.32,248.32,248.32,248.32,4800000.0
2007-07-17 05:12:00,248.32,248.32,248.32,248.32,1600000.0
2007-07-17 05:13:00,248.33,248.33,248.31,248.31,20400000.0
2007-07-17 05:14:00,248.3,248.32,248.28,248.28,94800001.0
2007-07-17 05:15:00,248.28,248.33,248.28,248.3,165900000.0
2007-07-17 05:16:00,248.3,248.315,248.3,248.31,77500000.0
2007-07-17 05:17:00,248.32,248.32,248.28,248.29,49600000.0
2007-07-17 05:18:00,248.29,248.31,248.29,248.29,175200001.0
2007-07-17 05:19:00,248.29,248.3,248.29,248.3,53700000.0
2007-07-17 05:20:00,248.3,248.3,248.285,248.29,48100000.0
2007-07-17 05:21:00,248.3,248.3,248.285,248.295,23400000.0
2007-07-17 05:22:00,248.3,248.3,248.29,248.3,24800000.0
2007-07-17 05:23:00,248.3,248.3,248.29,248.29,25600000.0
2007-07-17 05:24:00,248.29,248.3,248.29,248.29,18200000.0
2007-07-17 05:25:00,248.29,248.3,248.28,248.3,67800000.0
2007-07-17 05:26:00,248.3,248.31,248.3,248.31,88500000.0
2007-07-17 05:27:00,248.31,248.34,248.31,248.34,81400000.0
2007-07-17 05:28:00,248.34,248.34,248.305,248.335,179300000.0
2007-07-17 05:29:00,248.33,248.33,248.31,248.32,103100000.0
2007-07-17 05:30:00,248.32,248.32,248.305,248.32,29700000.0
2007-07-17 05:31:00,248.32,248.32,248.31,248.32,94600000.0
2007-07-17 05:32:00,248.32,248.33,248.31,248.31,192100000.0
2007-07-17 05:33:00,248.31,248.325,248.295,248.3,233100000.0
2007-07-17 05:34:00,248.305,248.31,248.29,248.29,38600000.0
2007-07-17 05:35:00,248.29,248.3,248.28,248.28,162800000.0
2007-07-17 05:36:00,248.28,248.28,248.28,248.28,1600000.0
2007-07-17 05:37:00,248.28,248.29,248.28,248.28,22000000.0
2007-07-17 05:38:00,248.29,248.29,248.275,248.29,73100000.0
2007-07-17 05:39:00,248.295,248.3,248.295,248.3,44800000.0
2007-07-17 05:40:00,248.3,248.31,248.29,248.31,221099999.0
2007-07-17 05:41:00,248.31,248.31,248.29,248.31,129900000.0
2007-07-17 05:42:00,248.31,248.35,248.31,248.35,281199996.0
2007-07-17 05:43:00,248.34,248.36,248.34,248.35,108300000.0
2007-07-17 05:44:00,248.36,248.37,248.35,248.35,120900000.0
2007-07-17 05:45:00,248.36,248.36,248.33,248.33,144300000.0
2007-07-17 05:46:00,248.34,248.34,248.28,248.32,381600001.0
2007-07-17 05:47:00,248.32,248.33,248.3,248.31,57200000.0
2007-07-17 05:48:00,248.31,248.32,248.28,248.29,208499998.0
2007-07-17 05:49:00,248.29,248.31,248.29,248.3,257900000.0
2007-07-17 05:50:00,248.31,248.33,248.29,248.33,141200000.0
2007-07-17 05:51:00,248.33,248.34,248.33,248.34,73000000.0
2007-07-17 05:52:00,248.35,248.35,248.31,248.31,187900000.0
2007-07-17 05:53:00,248.31,248.33,248.31,248.32,506899999.0
2007-07-17 05:54:00,248.32,248.33,248.32,248.32,86400000.0
2007-07-17 05:55:00,248.32,248.32,248.31,248.31,203700000.0
2007-07-17 05:56:00,248.31,248.33,248.31,248.31,182100000.0
2007-07-17 05:57:00,248.33,248.33,248.32,248.32,100900000.0
2007-07-17 05:58:00,248.31,248.33,248.31,248.32,75200000.0
2007-07-17 05:59:00,248.31,248.32,248.31,248.32,18000000.0
2007-07-17 06:00:00,248.32,248.33,248.32,248.33,62400000.0
2007-07-17 06:01:00,248.33,248.33,248.31,248.31,243000000.0
2007-07-17 06:02:00,248.32,248.32,248.31,248.31,71200000.0
2007-07-17 06:03:00,248.31,248.31,248.31,248.31,44400000.0
2007-07-17 06:04:00,248.31,248.32,248.31,248.31,132800000.0
2007-07-17 06:05:00,248.32,248.33,248.3,248.31,190400000.0
2007-07-17 06:06:00,248.33,248.33,248.32,248.32,15700000.0
2007-07-17 06:07:00,248.33,248.33,248.32,248.33,46000000.0
2007-07-17 06:08:00,248.34,248.34,248.32,248.32,147500000.0
2007-07-17 06:09:00,248.32,248.36,248.32,248.36,283200000.0
2007-07-17 06:10:00,248.36,248.36,248.33,248.34,297400001.0
2007-07-17 06:11:00,248.34,248.36,248.33,248.35,155500000.0
2007-07-17 06:12:00,248.34,248.35,248.33,248.33,55800000.0
2007-07-17 06:13:00,248.33,248.33,248.32,248.33,38800000.0
2007-07-17 06:14:00,248.33,248.33,248.3,248.3,47500000.0
2007-07-17 06:15:00,248.3,248.31,248.29,248.31,162400000.0
2007-07-17 06:16:00,248.3,248.31,248.28,248.29,137799999.0
2007-07-17 06:17:00,248.29,248.29,248.29,248.29,20800000.0
2007-07-17 06:18:00,248.29,248.29,248.28,248.28,43900000.0
2007-07-17 06:19:00,248.28,248.31,248.28,248.29,162600000.0
2007-07-17 06:20:00,248.29,248.29,248.29,248.29,27200000.0
2007-07-17 06:21:00,248.29,248.31,248.29,248.31,68200000.0
2007-07-17 06:22:00,248.31,248.32,248.29,248.31,174300000.0
2007-07-17 06:23:00,248.3,248.31,248.28,248.29,306100002.0
2007-07-17 06:24:00,248.29,248.305,248.28,248.305,307700000.0
2007-07-17 06:25:00,248.3,248.3,248.275,248.275,250900000.0
2007-07-17 06:26:00,248.28,248.305,248.26,248.3,156600000.0
2007-07-17 06:27:00,248.3,248.3,248.27,248.275,178899999.0
2007-07-17 06:28:00,248.275,248.29,248.27,248.29,112000000.0
2007-07-17 06:29:00,248.29,248.29,248.29,248.29,30400000.0
2007-07-17 06:30:00,248.29,248.29,248.26,248.265,194000001.0
2007-07-17 06:31:00,248.26,248.285,248.215,248.23,541200001.0
2007-07-17 06:32:00,248.23,248.26,248.23,248.25,415700001.0
2007-07-17 06:33:00,248.25,248.26,248.25,248.26,138500000.0
2007-07-17 06:34:00,248.26,248.26,248.26,248.26,8400000.0
2007-07-17 06:35:00,248.26,248.28,248.26,248.26,70200000.0
2007-07-17 06:36:00,248.26,248.26,248.25,248.26,229100001.0
2007-07-17 06:37:00,248.26,248.26,248.26,248.26,2000000.0
2007-07-17 06:38:00,248.27,248.28,248.26,248.26,28800000.0
2007-07-17 06:39:00,248.26,248.3,248.26,248.29,165000000.0
2007-07-17 06:40:00,248.29,248.33,248.285,248.3,475400002.0
2007-07-17 06:41:00,248.31,248.31,248.31,248.31,126900000.0
2007-07-17 06:42:00,248.31,248.32,248.3,248.3,320000003.0
2007-07-17 06:43:00,248.31,248.31,248.26,248.27,802199999.0
2007-07-17 06:44:00,248.27,248.27,248.22,248.23,649099998.0
2007-07-17 06:45:00,248.24,248.28,248.22,248.28,514599993.0
2007-07-17 06:46:00,248.28,248.28,248.27,248.28,45600000.0
2007-07-17 06:47:00,248.28,248.3,248.255,248.29,314800000.0
2007-07-17 06:48:00,248.28,248.28,248.25,248.28,188900000.0
2007-07-17 06:49:00,248.275,248.28,248.26,248.26,60800000.0
2007-07-17 06:50:00,248.26,248.26,248.23,248.24,377200000.0
2007-07-17 06:51:00,248.24,248.26,248.235,248.26,50600000.0
2007-07-17 06:52:00,248.26,248.26,248.26,248.26,2000000.0
2007-07-17 06:53:00,248.26,248.28,248.26,248.28,79500000.0
2007-07-17 06:54:00,248.28,248.28,248.28,248.28,40400000.0
2007-07-17 06:55:00,248.255,248.255,248.211,248.248,42200000.0
2007-07-17 06:56:00,248.28,248.3,248.28,248.3,25800000.0
2007-07-17 06:57:00,248.3,248.305,248.29,248.305,96000000.0
2007-07-17 06:58:00,248.305,248.305,248.29,248.29,50000000.0
2007-07-17 06:59:00,248.29,248.31,248.29,248.31,222100000.0
2007-07-17 07:00:00,248.31,248.31,248.29,248.29,286499997.0
2007-07-17 07:01:00,248.29,248.33,248.29,248.33,178900000.0
2007-07-17 07:02:00,248.32,248.32,248.28,248.28,373600001.0
2007-07-17 07:03:00,248.29,248.32,248.28,248.31,268500000.0
2007-07-17 07:04:00,248.31,248.31,248.31,248.31,44400000.0
2007-07-17 07:05:00,248.31,248.32,248.29,248.31,954999998.0
2007-07-17 07:06:00,248.3,248.33,248.3,248.32,582799998.0
2007-07-17 07:07:00,248.32,248.335,248.31,248.325,725099992.0
2007-07-17 07:08:00,248.325,248.34,248.315,248.34,62900000.0
2007-07-17 07:09:00,248.34,248.35,248.33,248.35,206700000.0
2007-07-17 07:10:00,248.34,248.36,248.34,248.36,291800001.0
2007-07-17 07:11:00,248.355,248.4,248.34,248.4,86000000.0
2007-07-17 07:12:00,248.39,248.39,248.35,248.35,307200000.0
2007-07-17 07:13:00,248.35,248.375,248.35,248.375,85900000.0
2007-07-17 07:14:00,248.375,248.375,248.33,248.355,190100000.0
2007-07-17 07:15:00,248.355,248.355,248.335,248.355,92000000.0
2007-07-17 07:16:00,248.355,248.355,248.33,248.33,153600000.0
2007-07-17 07:17:00,248.335,248.345,248.31,248.31,268699999.0
2007-07-17 07:18:00,248.31,248.33,248.31,248.33,104900000.0
2007-07-17 07:19:00,248.33,248.33,248.31,248.32,338100000.0
2007-07-17 07:20:00,248.32,248.33,248.31,248.32,259499999.0
2007-07-17 07:21:00,248.32,248.34,248.32,248.34,55000000.0
2007-07-17 07:22:00,248.34,248.355,248.335,248.35,315999999.0
2007-07-17 07:23:00,248.37,248.38,248.345,248.38,98800000.0
2007-07-17 07:24:00,248.38,248.38,248.36,248.37,43800000.0
2007-07-17 07:25:00,248.37,248.39,248.35,248.36,181800002.0
2007-07-17 07:26:00,248.36,248.36,248.36,248.36,6000000.0
2007-07-17 07:27:00,248.36,248.36,248.36,248.36,4400000.0
2007-07-17 07:28:00,248.36,248.36,248.36,248.36,8000000.0
2007-07-17 07:29:00,248.36,248.36,248.36,248.36,14000000.0
2007-07-17 07:30:00,248.36,248.36,248.36,248.36,6000000.0
2007-07-17 07:31:00,248.36,248.36,248.34,248.34,30000000.0
2007-07-17 07:32:00,248.34,248.34,248.34,248.34,7200000.0
2007-07-17 07:33:00,248.34,248.345,248.32,248.33,292800000.0
2007-07-17 07:34:00,248.33,248.33,248.33,248.33,50200000.0
2007-07-17 07:35:00,248.33,248.335,248.33,248.335,38500000.0
2007-07-17 07:36:00,248.335,248.335,248.335,248.335,34200000.0
2007-07-17 07:37:00,248.335,248.335,248.33,248.33,67500000.0
2007-07-17 07:38:00,248.33,248.33,248.33,248.33,80000000.0
2007-07-17 07:39:00,248.33,248.34,248.33,248.34,100900001.0
2007-07-17 07:40:00,248.34,248.34,248.32,248.34,445000000.0
2007-07-17 07:41:00,248.34,248.34,248.33,248.33,252599997.0
2007-07-17 07:42:00,248.33,248.33,248.33,248.33,15300000.0
2007-07-17 07:43:00,248.33,248.33,248.31,248.32,251700002.0
2007-07-17 07:44:00,248.33,248.33,248.33,248.33,52000000.0
2007-07-17 07:45:00,248.33,248.33,248.31,248.32,179000000.0
2007-07-17 07:46:00,248.32,248.32,248.29,248.31,164500000.0
2007-07-17 07:47:00,248.32,248.32,248.29,248.29,418699999.0
2007-07-17 07:48:00,248.3,248.3,248.29,248.3,75300000.0
2007-07-17 07:49:00,248.3,248.31,248.3,248.31,186400000.0
2007-07-17 07:50:00,248.32,248.32,248.305,248.31,62500000.0
2007-07-17 07:51:00,248.31,248.31,248.29,248.29,102900000.0
2007-07-17 07:52:00,248.29,248.29,248.29,248.29,114300000.0
2007-07-17 07:53:00,248.3,248.31,248.3,248.31,91500000.0
2007-07-17 07:54:00,248.31,248.31,248.28,248.3,367799998.0
2007-07-17 07:55:00,248.29,248.3,248.275,248.28,120100000.0
2007-07-17 07:56:00,248.275,248.295,248.275,248.295,408199998.0
2007-07-17 07:57:00,248.295,248.32,248.29,248.31,205900000.0
2007-07-17 07:58:00,248.32,248.34,248.32,248.33,88600000.0
2007-07-17 07:59:00,248.33,248.36,248.31,248.31,742999995.0
2007-07-17 08:00:00,248.32,248.39,248.32,248.39,640599996.0
2007-07-17 08:01:00,248.39,248.39,248.35,248.37,320700000.0
2007-07-17 08:02:00,248.37,248.4,248.35,248.39,204600000.0
2007-07-17 08:03:00,248.39,248.39,248.37,248.38,143800000.0
2007-07-17 08:04:00,248.38,248.4,248.38,248.39,108200000.0
2007-07-17 08:05:00,248.39,248.42,248.39,248.41,211700000.0
2007-07-17 08:06:00,248.41,248.43,248.38,248.4,705200006.0
2007-07-17 08:07:00,248.4,248.41,248.37,248.4,405300000.0
2007-07-17 08:08:00,248.4,248.42,248.35,248.38,727400002.0
2007-07-17 08:09:00,248.39,248.4,248.38,248.39,20800000.0
2007-07-17 08:10:00,248.39,248.41,248.375,248.38,193600000.0
2007-07-17 08:11:00,248.38,248.39,248.375,248.38,431100000.0
2007-07-17 08:12:00,248.385,248.4,248.37,248.4,383400000.0
2007-07-17 08:13:00,248.4,248.4,248.28,248.28,346400000.0
2007-07-17 08:14:00,248.28,248.28,248.2,248.27,388399999.0
2007-07-17 08:15:00,248.26,248.27,248.21,248.22,300800000.0
2007-07-17 08:16:00,248.215,248.22,248.17,248.17,408599999.0
2007-07-17 08:17:00,248.17,248.19,248.16,248.19,342599999.0
2007-07-17 08:18:00,248.19,248.23,248.18,248.23,174700000.0
2007-07-17 08:19:00,248.22,248.23,248.21,248.23,263000006.0
2007-07-17 08:20:00,248.22,248.25,248.22,248.22,97000000.0
2007-07-17 08:21:00,248.22,248.24,248.195,248.24,316200000.0
2007-07-17 08:22:00,248.24,248.26,248.23,248.25,437099998.0
2007-07-17 08:23:00,248.25,248.28,248.23,248.28,241800001.0
2007-07-17 08:24:00,248.28,248.29,248.25,248.28,465700001.0
2007-07-17 08:25:00,248.27,248.29,248.25,248.28,348825000.0
2007-07-17 08:26:00,248.28,248.28,248.24,248.26,59725000.0
2007-07-17 08:27:00,248.26,248.27,248.26,248.26,7712500.0
2007-07-17 08:28:00,248.26,248.28,248.26,248.28,41350000.0
2007-07-17 08:29:00,248.28,248.28,248.195,248.21,636262492.0
2007-07-17 08:30:00,248.2,248.22,248.17,248.2,857700000.0
2007-07-17 08:31:00,248.2,248.21,248.17,248.17,352400001.0
2007-07-17 08:32:00,248.17,248.19,248.155,248.155,942699998.0
2007-07-17 08:33:00,248.17,248.2,248.155,248.2,303400001.0
2007-07-17 08:34:00,248.21,248.22,248.19,248.21,621099998.0
2007-07-17 08:35:00,248.2,248.22,248.185,248.19,469600002.0
2007-07-17 08:36:00,248.21,248.22,248.17,248.17,277400000.0
2007-07-17 08:37:00,248.17,248.2,248.14,248.19,139800000.0
2007-07-17 08:38:00,248.2,248.2,248.16,248.19,226899999.0
2007-07-17 08:39:00,248.19,248.205,248.17,248.205,542100001.0
2007-07-17 08:40:00,248.205,248.21,248.18,248.2,832499993.0
2007-07-17 08:41:00,248.145,248.19,248.145,248.19,50200000.0
2007-07-17 08:42:00,248.18,248.21,248.17,248.18,866400004.0
2007-07-17 08:43:00,248.17,248.18,248.1,248.18,541099997.0
2007-07-17 08:44:00,248.18,248.19,248.16,248.18,571800000.0
2007-07-17 08:45:00,248.18,248.22,248.17,248.21,1209699997.0
2007-07-17 08:46:00,248.21,248.21,248.15,248.17,350100001.0
2007-07-17 08:47:00,248.16,248.17,248.13,248.14,547200000.0
2007-07-17 08:48:00,248.15,248.2,248.15,248.2,735100000.0
2007-07-17 08:49:00,248.18,248.23,248.18,248.22,724900000.0
2007-07-17 08:50:00,248.23,248.37,248.21,248.28,1208000000.0
2007-07-17 08:51:00,248.28,248.29,248.24,248.24,618399997.0
2007-07-17 08:52:00,248.24,248.25,248.21,248.23,241699999.0
2007-07-17 08:53:00,248.23,248.23,248.18,248.2,333899998.0
2007-07-17 08:54:00,248.2,248.21,248.16,248.19,583100002.0
2007-07-17 08:55:00,248.2,248.22,248.19,248.22,106199999.0
2007-07-17 08:56:00,248.22,248.23,248.19,248.22,204800000.0
2007-07-17 08:57:00,248.22,248.25,248.21,248.22,1463799995.0
2007-07-17 08:58:00,248.21,248.22,248.19,248.21,522300000.0
2007-07-17 08:59:00,248.21,248.26,248.19,248.25,1306000000.0
2007-07-17 09:00:00,248.25,248.34,248.24,248.3,1516500003.0
2007-07-17 09:01:00,248.3,248.32,248.27,248.27,632899998.0
2007-07-17 09:02:00,248.29,248.35,248.28,248.32,960000004.0
2007-07-17 09:03:00,248.32,248.35,248.295,248.3,579500003.0
2007-07-17 09:04:00,248.31,248.31,248.26,248.27,801499998.0
2007-07-17 09:05:00,248.25,248.28,248.25,248.28,564999996.0
2007-07-17 09:06:00,248.28,248.28,248.2,248.23,942999996.0
2007-07-17 09:07:00,248.23,248.23,248.23,248.23,9600000.0
2007-07-17 09:08:00,248.22,248.24,248.22,248.24,343900005.0
2007-07-17 09:09:00,248.24,248.25,248.24,248.24,262900000.0
2007-07-17 09:10:00,248.24,248.25,248.21,248.25,843400002.0
2007-07-17 09:11:00,248.26,248.27,248.21,248.22,366999999.0
2007-07-17 09:12:00,248.22,248.23,248.2,248.23,322300000.0
2007-07-17 09:13:00,248.23,248.23,248.21,248.22,222600000.0
2007-07-17 09:14:00,248.21,248.22,248.205,248.205,261500003.0
2007-07-17 09:15:00,248.2,248.25,248.2,248.22,1232499999.0
2007-07-17 09:16:00,248.22,248.25,248.16,248.18,1995800004.0
2007-07-17 09:17:00,248.18,248.2,248.155,248.155,1140799999.0
2007-07-17 09:18:00,248.16,248.17,248.13,248.16,758400003.0
2007-07-17 09:19:00,248.16,248.16,248.1,248.14,1036100006.0
2007-07-17 09:20:00,248.15,248.16,248.07,248.09,1256100004.0
2007-07-17 09:21:00,248.09,248.16,248.02,248.16,1493099998.0
2007-07-17 09:22:00,248.16,248.175,248.11,248.12,687199999.0
2007-07-17 09:23:00,248.12,248.25,248.12,248.25,1263900003.0
2007-07-17 09:24:00,248.25,248.3,248.21,248.29,1194799997.0
2007-07-17 09:25:00,248.29,248.32,248.27,248.3,1923200007.0
2007-07-17 09:26:00,248.31,248.33,248.25,248.27,811300004.0
2007-07-17 09:27:00,248.26,248.27,248.22,248.23,579100004.0
2007-07-17 09:28:00,248.23,248.23,248.15,248.15,1649800004.0
2007-07-17 09:29:00,248.15,248.2,248.14,248.2,1546099997.0
2007-07-17 09:30:00,248.21,248.27,248.21,248.25,1146000006.0
2007-07-17 09:31:00,248.25,248.25,248.21,248.21,1218400000.0
2007-07-17 09:32:00,248.21,248.21,248.12,248.13,1348899995.0
2007-07-17 09:33:00,248.13,248.18,248.11,248.17,1000100004.0
2007-07-17 09:34:00,248.17,248.235,248.17,248.21,1302899997.0
2007-07-17 09:35:00,248.21,248.27,248.21,248.27,577500003.0
2007-07-17 09:36:00,248.27,248.335,248.24,248.33,1733199997.0
2007-07-17 09:37:00,248.33,248.345,248.26,248.26,1119900000.0
2007-07-17 09:38:00,248.26,248.26,248.23,248.24,397100000.0
2007-07-17 09:39:00,248.235,248.255,248.235,248.25,226900000.0
2007-07-17 09:40:00,248.25,248.255,248.22,248.22,470200000.0
2007-07-17 09:41:00,248.22,248.245,248.22,248.23,547700002.0
2007-07-17 09:42:00,248.23,248.25,248.23,248.23,411600003.0
2007-07-17 09:43:00,248.23,248.235,248.22,248.225,285500001.0
2007-07-17 09:44:00,248.24,248.25,248.2,248.22,393000002.0
2007-07-17 09:45:00,248.22,248.22,248.17,248.17,508799999.0
2007-07-17 09:46:00,248.17,248.21,248.17,248.2,687500000.0
2007-07-17 09:47:00,248.2,248.24,248.195,248.2,1233799998.0
2007-07-17 09:48:00,248.2,248.23,248.19,248.19,1037599994.0
2007-07-17 09:49:00,248.19,248.22,248.19,248.22,347300000.0
2007-07-17 09:50:00,248.22,248.245,248.22,248.24,428200000.0
2007-07-17 09:51:00,248.245,248.3,248.245,248.29,768299997.0
2007-07-17 09:52:00,248.29,248.31,248.27,248.29,886300003.0
2007-07-17 09:53:00,248.295,248.295,248.25,248.26,621900000.0
2007-07-17 09:54:00,248.26,248.295,248.25,248.285,747799996.0
2007-07-17 09:55:00,248.285,248.3,248.23,248.235,525799999.0
2007-07-17 09:56:00,248.24,248.24,248.19,248.2,1093399995.0
2007-07-17 09:57:00,248.2,248.25,248.19,248.24,852799997.0
2007-07-17 09:58:00,248.24,248.255,248.23,248.23,218900000.0
2007-07-17 09:59:00,248.23,248.265,248.23,248.26,557399996.0
2007-07-17 10:00:00,248.26,248.28,248.235,248.235,839600001.0
2007-07-17 10:01:00,248.23,248.3,248.22,248.28,1163999996.0
2007-07-17 10:02:00,248.28,248.3,248.25,248.26,720999993.0
2007-07-17 10:03:00,248.25,248.27,248.25,248.26,279599998.0
2007-07-17 10:04:00,248.26,248.35,248.25,248.29,1515199998.0
2007-07-17 10:05:00,248.3,248.315,248.27,248.28,1066499998.0
2007-07-17 10:06:00,248.28,248.32,248.27,248.29,913899994.0
2007-07-17 10:07:00,248.285,248.29,248.24,248.25,1699199998.0
2007-07-17 10:08:00,248.25,248.26,248.175,248.175,653100000.0
2007-07-17 10:09:00,248.18,248.215,248.155,248.185,550300000.0
2007-07-17 10:10:00,248.185,248.225,248.17,248.2,1204799999.0
2007-07-17 10:11:00,248.205,248.25,248.205,248.25,316600000.0
2007-07-17 10:12:00,248.25,248.26,248.23,248.245,242400000.0
2007-07-17 10:13:00,248.24,248.25,248.24,248.25,162500003.0
2007-07-17 10:14:00,248.25,248.27,248.24,248.24,470800000.0
2007-07-17 10:15:00,248.24,248.25,248.22,248.23,365400000.0
2007-07-17 10:16:00,248.23,248.25,248.23,248.24,235400000.0
2007-07-17 10:17:00,248.24,248.275,248.23,248.26,422400000.0
2007-07-17 10:18:00,248.25,248.27,248.25,248.27,87900000.0
2007-07-17 10:19:00,248.27,248.27,248.24,248.245,554100000.0
2007-07-17 10:20:00,248.245,248.27,248.24,248.25,602600000.0
2007-07-17 10:21:00,248.25,248.25,248.225,248.23,157800000.0
2007-07-17 10:22:00,248.23,248.255,248.23,248.25,252700000.0
2007-07-17 10:23:00,248.26,248.27,248.24,248.265,197200000.0
2007-07-17 10:24:00,248.26,248.285,248.25,248.26,379500000.0
2007-07-17 10:25:00,248.26,248.27,248.235,248.255,777500000.0
2007-07-17 10:26:00,248.255,248.27,248.23,248.235,249500000.0
2007-07-17 10:27:00,248.235,248.245,248.205,248.24,646700000.0
2007-07-17 10:28:00,248.24,248.26,248.2,248.22,734899999.0
2007-07-17 10:29:00,248.22,248.265,248.18,248.22,780300004.0
2007-07-17 10:30:00,248.21,248.63,248.21,248.6,1469900004.0
2007-07-17 10:31:00,248.6,248.63,248.46,248.63,1715100004.0
2007-07-17 10:32:00,248.63,248.66,248.59,248.655,2137499995.0
2007-07-17 10:33:00,248.655,248.67,248.59,248.66,1938100003.0
2007-07-17 10:34:00,248.65,248.65,248.54,248.62,1543000006.0
2007-07-17 10:35:00,248.62,248.65,248.585,248.65,934000000.0
2007-07-17 10:36:00,248.66,248.69,248.64,248.655,1481599994.0
2007-07-17 10:37:00,248.66,248.665,248.58,248.59,1552600003.0
2007-07-17 10:38:00,248.58,248.605,248.54,248.6,1105799997.0
2007-07-17 10:39:00,248.6,248.63,248.56,248.59,1170200000.0
2007-07-17 10:40:00,248.595,248.63,248.57,248.62,1329899992.0
2007-07-17 10:41:00,248.62,248.7,248.61,248.69,870400000.0
2007-07-17 10:42:00,248.7,248.71,248.63,248.63,1058900001.0
2007-07-17 10:43:00,248.63,248.69,248.63,248.67,814100000.0
2007-07-17 10:44:00,248.67,248.685,248.65,248.65,835900005.0
2007-07-17 10:45:00,248.65,248.66,248.6,248.63,865500001.0
2007-07-17 10:46:00,248.65,248.84,248.62,248.76,1013200000.0
2007-07-17 10:47:00,248.77,248.77,248.66,248.67,1809900005.0
2007-07-17 10:48:00,248.67,248.76,248.67,248.67,845600001.0
2007-07-17 10:49:00,248.665,248.86,248.66,248.78,1305399996.0
2007-07-17 10:50:00,248.77,248.81,248.76,248.79,650899999.0
2007-07-17 10:51:00,248.79,248.8,248.73,248.76,655400000.0
2007-07-17 10:52:00,248.76,248.78,248.74,248.78,655400000.0
2007-07-17 10:53:00,248.78,248.815,248.75,248.78,605200000.0
2007-07-17 10:54:00,248.78,248.8,248.72,248.775,677300004.0
2007-07-17 10:55:00,248.775,248.84,248.77,248.83,551600000.0
2007-07-17 10:56:00,248.83,248.83,248.77,248.78,950800005.0
2007-07-17 10:57:00,248.77,248.78,248.68,248.71,972299999.0
2007-07-17 10:58:00,248.7,248.785,248.695,248.78,1168500002.0
2007-07-17 10:59:00,248.78,248.87,248.72,248.78,2085100007.0
2007-07-17 11:00:00,248.79,248.83,248.72,248.81,1292100000.0
2007-07-17 11:01:00,248.81,248.84,248.73,248.8,1204900003.0
2007-07-17 11:02:00,248.79,248.805,248.75,248.8,1159900001.0
2007-07-17 11:03:00,248.8,248.82,248.78,248.8,1152299998.0
2007-07-17 11:04:00,248.79,248.885,248.79,248.86,1199000000.0
2007-07-17 11:05:00,248.86,248.89,248.81,248.82,865300000.0
2007-07-17 11:06:00,248.82,248.86,248.82,248.86,504799998.0
2007-07-17 11:07:00,248.86,248.93,248.85,248.88,1084500000.0
2007-07-17 11:08:00,248.87,248.88,248.84,248.84,1322800003.0
2007-07-17 11:09:00,248.85,248.85,248.78,248.8,831799996.0
2007-07-17 11:10:00,248.8,248.845,248.76,248.81,1162900002.0
2007-07-17 11:11:00,248.81,248.83,248.8,248.83,755400001.0
2007-07-17 11:12:00,248.82,248.86,248.82,248.84,693900001.0
2007-07-17 11:13:00,248.85,248.87,248.83,248.85,414299999.0
2007-07-17 11:14:00,248.85,248.96,248.84,248.96,932699999.0
2007-07-17 11:15:00,248.96,249.03,248.95,249.005,1489399999.0
2007-07-17 11:16:00,249.0,249.01,248.93,248.96,936500000.0
2007-07-17 11:17:00,248.96,248.98,248.91,248.92,1297299997.0
2007-07-17 11:18:00,248.91,248.98,248.91,248.93,1263599999.0
2007-07-17 11:19:00,248.95,248.975,248.93,248.945,1263599999.0
2007-07-17 11:20:00,248.945,248.975,248.92,248.95,918499998.0
2007-07-17 11:21:00,248.94,248.95,248.925,248.95,468400000.0
2007-07-17 11:22:00,248.95,248.96,248.94,248.94,426000000.0
2007-07-17 11:23:00,248.94,248.96,248.93,248.96,465000004.0
2007-07-17 11:24:00,248.96,248.96,248.9,248.905,362800001.0
2007-07-17 11:25:00,248.91,248.93,248.9,248.92,160000000.0
2007-07-17 11:26:00,248.92,248.92,248.88,248.89,689399999.0
2007-07-17 11:27:00,248.89,248.92,248.88,248.89,522100000.0
2007-07-17 11:28:00,248.89,248.89,248.87,248.875,271399998.0
2007-07-17 11:29:00,248.87,248.92,248.86,248.9,878599998.0
2007-07-17 11:30:00,248.91,248.94,248.89,248.94,1622500005.0
2007-07-17 11:31:00,248.94,249.02,248.94,249.0,527900000.0
2007-07-17 11:32:00,249.0,249.03,248.98,249.005,497700000.0
2007-07-17 11:33:00,249.0,249.035,248.96,248.99,1142200000.0
2007-07-17 11:34:00,248.985,248.99,248.94,248.97,1326499999.0
2007-07-17 11:35:00,248.98,248.99,248.93,248.96,833700002.0
2007-07-17 11:36:00,248.96,248.98,248.94,248.96,535300000.0
2007-07-17 11:37:00,248.95,248.99,248.95,248.97,815799994.0
2007-07-17 11:38:00,248.97,248.99,248.95,248.99,498600000.0
2007-07-17 11:39:00,248.99,249.0,248.94,248.96,303000000.0
2007-07-17 11:40:00,248.96,248.98,248.945,248.975,545399999.0
2007-07-17 11:41:00,248.975,249.01,248.95,249.0,1190699998.0
2007-07-17 11:42:00,249.01,249.015,248.97,248.995,902299998.0
2007-07-17 11:43:00,248.99,249.03,248.99,249.025,442800000.0
2007-07-17 11:44:00,249.025,249.07,249.02,249.065,715099999.0
2007-07-17 11:45:00,249.07,249.17,249.06,249.105,1402700003.0
2007-07-17 11:46:00,249.105,249.18,249.1,249.16,1185000002.0
2007-07-17 11:47:00,249.16,249.18,249.155,249.18,663400000.0
2007-07-17 11:48:00,249.18,249.23,249.16,249.19,2049900012.0
2007-07-17 11:49:00,249.18,249.19,249.15,249.16,908100000.0
2007-07-17 11:50:00,249.16,249.165,249.1,249.11,908100000.0
2007-07-17 11:51:00,249.11,249.16,249.11,249.155,659800000.0
2007-07-17 11:52:00,249.17,249.185,249.13,249.15,745400001.0
2007-07-17 11:53:00,249.15,249.16,249.125,249.155,286800000.0
2007-07-17 11:54:00,249.155,249.155,249.13,249.14,238000000.0
2007-07-17 11:55:00,249.13,249.15,249.13,249.14,106400000.0
2007-07-17 11:56:00,249.14,249.14,249.13,249.13,236800000.0
2007-07-17 11:57:00,249.13,249.135,249.12,249.125,368000000.0
2007-07-17 11:58:00,249.13,249.155,249.12,249.125,660400000.0
2007-07-17 11:59:00,249.12,249.135,249.105,249.12,479299999.0
2007-07-17 12:00:00,249.12,249.13,249.09,249.105,701299998.0
2007-07-17 12:01:00,249.11,249.11,249.095,249.1,277700000.0
2007-07-17 12:02:00,249.1,249.14,249.1,249.13,796600002.0
2007-07-17 12:03:00,249.13,249.13,249.1,249.11,422700000.0
2007-07-17 12:04:00,249.11,249.145,249.1,249.14,384200000.0
2007-07-17 12:05:00,249.145,249.17,249.145,249.17,492300001.0
2007-07-17 12:06:00,249.17,249.18,249.16,249.17,317199999.0
2007-07-17 12:07:00,249.17,249.24,249.16,249.24,841400001.0
2007-07-17 12:08:00,249.24,249.24,249.14,249.185,1534600002.0
2007-07-17 12:09:00,249.19,249.2,249.16,249.17,907699997.0
2007-07-17 12:10:00,249.16,249.25,249.16,249.22,1025400003.0
2007-07-17 12:11:00,249.21,249.26,249.2,249.23,1065199992.0
2007-07-17 12:12:00,249.23,249.29,249.23,249.28,1571499997.0
2007-07-17 12:13:00,249.28,249.31,249.27,249.28,1170899991.0
2007-07-17 12:14:00,249.28,249.31,249.26,249.31,574900000.0
2007-07-17 12:15:00,249.31,249.32,249.29,249.31,346999999.0
2007-07-17 12:16:00,249.31,249.31,249.25,249.28,558700000.0
2007-07-17 12:17:00,249.28,249.28,249.25,249.275,422199999.0
2007-07-17 12:18:00,249.28,249.32,249.28,249.3,703499996.0
2007-07-17 12:19:00,249.29,249.35,249.28,249.32,1271800004.0
2007-07-17 12:20:00,249.32,249.32,249.3,249.31,578400002.0
2007-07-17 12:21:00,249.32,249.36,249.32,249.35,464900001.0
2007-07-17 12:22:00,249.36,249.38,249.34,249.34,833800000.0
2007-07-17 12:23:00,249.34,249.37,249.33,249.34,562000001.0
2007-07-17 12:24:00,249.345,249.35,249.32,249.32,248800001.0
2007-07-17 12:25:00,249.3,249.31,249.28,249.29,427299999.0
2007-07-17 12:26:00,249.29,249.325,249.29,249.3,606300000.0
2007-07-17 12:27:00,249.29,249.345,249.29,249.34,424800000.0
2007-07-17 12:28:00,249.345,249.36,249.31,249.31,1012599995.0
2007-07-17 12:29:00,249.31,249.34,249.31,249.34,217800000.0
2007-07-17 12:30:00,249.34,249.38,249.34,249.37,195200000.0
2007-07-17 12:31:00,249.37,249.38,249.35,249.38,372800000.0
2007-07-17 12:32:00,249.38,249.4,249.36,249.375,791300000.0
2007-07-17 12:33:00,249.37,249.5,249.34,249.49,1770899995.0
2007-07-17 12:34:00,249.49,249.49,249.445,249.46,867299999.0
2007-07-17 12:35:00,249.46,249.49,249.435,249.47,475300001.0
2007-07-17 12:36:00,249.47,249.5,249.455,249.46,733399999.0
2007-07-17 12:37:00,249.46,249.47,249.415,249.415,244800000.0
2007-07-17 12:38:00,249.41,249.55,249.41,249.525,1027000000.0
2007-07-17 12:39:00,249.53,249.54,249.45,249.5,757000000.0
2007-07-17 12:40:00,249.5,249.56,249.495,249.505,919699999.0
2007-07-17 12:41:00,249.5,249.56,249.5,249.52,1338400002.0
2007-07-17 12:42:00,249.52,249.52,249.46,249.47,607200000.0
2007-07-17 12:43:00,249.47,249.52,249.47,249.49,366400000.0
2007-07-17 12:44:00,249.49,249.49,249.39,249.39,817699992.0
2007-07-17 12:45:00,249.39,249.41,249.375,249.39,409300000.0
2007-07-17 12:46:00,249.37,249.4,249.37,249.39,285300000.0
2007-07-17 12:47:00,249.39,249.43,249.37,249.38,600399999.0
2007-07-17 12:48:00,249.38,249.4,249.37,249.4,137000000.0
2007-07-17 12:49:00,249.41,249.435,249.39,249.4,1065500000.0
2007-07-17 12:50:00,249.4,249.465,249.38,249.45,2118300010.0
2007-07-17 12:51:00,249.45,249.46,249.42,249.42,915399998.0
2007-07-17 12:52:00,249.42,249.465,249.42,249.45,1104800008.0
2007-07-17 12:53:00,249.46,249.47,249.43,249.43,408400000.0
2007-07-17 12:54:00,249.43,249.45,249.42,249.42,400300000.0
2007-07-17 12:55:00,249.42,249.44,249.41,249.41,352300000.0
2007-07-17 12:56:00,249.41,249.44,249.41,249.43,303800000.0
2007-07-17 12:57:00,249.43,249.46,249.43,249.45,236400000.0
2007-07-17 12:58:00,249.45,249.46,249.41,249.435,728000001.0
2007-07-17 12:59:00,249.44,249.48,249.44,249.455,655500002.0
2007-07-17 13:00:00,249.46,249.5,249.45,249.48,681100000.0
2007-07-17 13:01:00,249.48,249.49,249.43,249.44,464299999.0
2007-07-17 13:02:00,249.435,249.49,249.425,249.49,662199999.0
2007-07-17 13:03:00,249.47,249.47,249.45,249.45,350899999.0
2007-07-17 13:04:00,249.45,249.45,249.4,249.4,299599999.0
2007-07-17 13:05:00,249.4,249.4,249.4,249.4,60000001.0
2007-07-17 13:06:00,249.4,249.41,249.39,249.39,429100000.0
2007-07-17 13:07:00,249.39,249.39,249.31,249.32,807100005.0
2007-07-17 13:08:00,249.32,249.33,249.29,249.31,977300000.0
2007-07-17 13:09:00,249.31,249.375,249.31,249.36,1220200002.0
2007-07-17 13:10:00,249.36,249.38,249.34,249.36,827500000.0
2007-07-17 13:11:00,249.36,249.36,249.33,249.33,501500000.0
2007-07-17 13:12:00,249.33,249.39,249.33,249.385,667200004.0
2007-07-17 13:13:00,249.38,249.41,249.37,249.41,438899994.0
2007-07-17 13:14:00,249.41,249.455,249.41,249.435,412700009.0
2007-07-17 13:15:00,249.435,249.47,249.42,249.465,483500000.0
2007-07-17 13:16:00,249.465,249.49,249.46,249.48,350400000.0
2007-07-17 13:17:00,249.48,249.49,249.45,249.47,313000000.0
2007-07-17 13:18:00,249.46,249.51,249.46,249.51,263600000.0
2007-07-17 13:19:00,249.51,249.52,249.48,249.51,202400000.0
2007-07-17 13:20:00,249.505,249.53,249.49,249.5,504500001.0
2007-07-17 13:21:00,249.5,249.54,249.5,249.53,328900000.0
2007-07-17 13:22:00,249.53,249.57,249.515,249.56,794099999.0
2007-07-17 13:23:00,249.555,249.575,249.53,249.55,562200000.0
2007-07-17 13:24:00,249.54,249.54,249.45,249.45,304100000.0
2007-07-17 13:25:00,249.45,249.5,249.45,249.47,485700000.0
2007-07-17 13:26:00,249.47,249.5,249.47,249.5,132000000.0
2007-07-17 13:27:00,249.5,249.51,249.48,249.49,172700000.0
2007-07-17 13:28:00,249.49,249.51,249.48,249.49,140099999.0
2007-07-17 13:29:00,249.49,249.5,249.45,249.48,223000000.0
2007-07-17 13:30:00,249.48,249.51,249.45,249.46,265200000.0
2007-07-17 13:31:00,249.46,249.49,249.46,249.49,452700000.0
2007-07-17 13:32:00,249.49,249.49,249.45,249.45,166800000.0
2007-07-17 13:33:00,249.45,249.47,249.45,249.47,390399999.0
2007-07-17 13:34:00,249.46,249.49,249.45,249.48,613399999.0
2007-07-17 13:35:00,249.49,249.49,249.47,249.475,222200000.0
2007-07-17 13:36:00,249.48,249.51,249.48,249.5,849800000.0
2007-07-17 13:37:00,249.5,249.51,249.45,249.45,701499998.0
2007-07-17 13:38:00,249.45,249.53,249.45,249.52,403599999.0
2007-07-17 13:39:00,249.52,249.565,249.52,249.565,464000000.0
2007-07-17 13:40:00,249.565,249.58,249.535,249.56,610599999.0
2007-07-17 13:41:00,249.56,249.56,249.48,249.485,1100700003.0
2007-07-17 13:42:00,249.485,249.5,249.43,249.43,1298900003.0
2007-07-17 13:43:00,249.43,249.46,249.39,249.4,1354100002.0
2007-07-17 13:44:00,249.4,249.4,249.36,249.36,798700002.0
2007-07-17 13:45:00,249.36,249.42,249.35,249.4,511200000.0
2007-07-17 13:46:00,249.4,249.42,249.4,249.41,601199999.0
2007-07-17 13:47:00,249.41,249.41,249.39,249.4,324700000.0
2007-07-17 13:48:00,249.395,249.395,249.32,249.33,253100000.0
2007-07-17 13:49:00,249.33,249.34,249.31,249.34,362800000.0
2007-07-17 13:50:00,249.34,249.41,249.34,249.4,710200003.0
2007-07-17 13:51:00,249.4,249.5,249.4,249.5,1121100003.0
2007-07-17 13:52:00,249.48,249.5,249.45,249.46,1024599999.0
2007-07-17 13:53:00,249.465,249.49,249.45,249.48,209800000.0
2007-07-17 13:54:00,249.48,249.48,249.425,249.45,493200000.0
2007-07-17 13:55:00,249.45,249.48,249.45,249.46,244400000.0
2007-07-17 13:56:00,249.46,249.47,249.43,249.45,453700000.0
2007-07-17 13:57:00,249.44,249.47,249.44,249.47,273900000.0
2007-07-17 13:58:00,249.47,249.47,249.45,249.45,160300000.0
2007-07-17 13:59:00,249.445,249.455,249.43,249.43,711200002.0
2007-07-17 14:00:00,249.43,249.475,249.42,249.455,1409599993.0
2007-07-17 14:01:00,249.455,249.475,249.455,249.46,198500000.0
2007-07-17 14:02:00,249.47,249.53,249.46,249.53,316800000.0
2007-07-17 14:03:00,249.535,249.57,249.525,249.57,235400000.0
2007-07-17 14:04:00,249.57,249.59,249.57,249.58,222300000.0
2007-07-17 14:05:00,249.59,249.59,249.57,249.57,151000000.0
2007-07-17 14:06:00,249.57,249.57,249.53,249.53,324200000.0
2007-07-17 14:07:00,249.53,249.54,249.51,249.53,653700000.0
2007-07-17 14:08:00,249.53,249.55,249.5,249.545,471499999.0
2007-07-17 14:09:00,249.54,249.55,249.52,249.545,488000000.0
2007-07-17 14:10:00,249.545,249.55,249.53,249.55,333100002.0
2007-07-17 14:11:00,249.55,249.55,249.535,249.545,150400000.0
2007-07-17 14:12:00,249.545,249.58,249.53,249.57,544199999.0
2007-07-17 14:13:00,249.57,249.625,249.56,249.61,779899997.0
2007-07-17 14:14:00,249.61,249.67,249.61,249.64,567600001.0
2007-07-17 14:15:00,249.63,249.64,249.61,249.62,340000000.0
2007-07-17 14:16:00,249.62,249.645,249.6,249.61,510099998.0
2007-07-17 14:17:00,249.61,249.635,249.6,249.63,892799999.0
2007-07-17 14:18:00,249.63,249.64,249.6,249.64,445100001.0
2007-07-17 14:19:00,249.635,249.67,249.63,249.63,1160900005.0
2007-07-17 14:20:00,249.635,249.73,249.62,249.72,710300000.0
2007-07-17 14:21:00,249.72,249.805,249.7,249.755,922500001.0
2007-07-17 14:22:00,249.75,249.755,249.7,249.71,1071200014.0
2007-07-17 14:23:00,249.71,249.72,249.69,249.695,196600002.0
2007-07-17 14:24:00,249.7,249.71,249.68,249.69,647300007.0
2007-07-17 14:25:00,249.69,249.71,249.68,249.68,684200000.0
2007-07-17 14:26:00,249.68,249.695,249.665,249.675,405800000.0
2007-07-17 14:27:00,249.67,249.7,249.67,249.685,290700000.0
2007-07-17 14:28:00,249.69,249.69,249.64,249.64,255600000.0
2007-07-17 14:29:00,249.64,249.64,249.57,249.59,845300000.0
2007-07-17 14:30:00,249.61,249.64,249.48,249.59,1227800000.0
2007-07-17 14:31:00,249.59,249.65,249.585,249.64,1773199998.0
2007-07-17 14:32:00,249.64,249.795,249.64,249.75,1282699999.0
2007-07-17 14:33:00,249.75,249.755,249.685,249.74,1254899997.0
2007-07-17 14:34:00,249.73,249.81,249.72,249.81,1616900001.0
2007-07-17 14:35:00,249.81,249.84,249.78,249.79,597200000.0
2007-07-17 14:36:00,249.79,249.84,249.79,249.81,1013400002.0
2007-07-17 14:37:00,249.82,249.83,249.785,249.82,431800000.0
2007-07-17 14:38:00,249.82,249.82,249.755,249.78,431399999.0
2007-07-17 14:39:00,249.78,249.78,249.71,249.75,591600000.0
2007-07-17 14:40:00,249.75,249.76,249.71,249.755,608100003.0
2007-07-17 14:41:00,249.77,249.84,249.75,249.82,546700000.0
2007-07-17 14:42:00,249.83,249.9,249.82,249.88,677700000.0
2007-07-17 14:43:00,249.88,249.94,249.88,249.91,1093599998.0
2007-07-17 14:44:00,249.91,249.93,249.88,249.89,1051000000.0
2007-07-17 14:45:00,249.89,249.91,249.85,249.85,1347700002.0
2007-07-17 14:46:00,249.85,249.86,249.8,249.81,862899997.0
2007-07-17 14:47:00,249.82,249.88,249.795,249.865,870500005.0
2007-07-17 14:48:00,249.86,249.88,249.835,249.86,1488587503.0
2007-07-17 14:49:00,249.86,249.86,249.83,249.85,134612502.0
2007-07-17 14:50:00,249.85,249.85,249.79,249.79,796887499.0
2007-07-17 14:51:00,249.8,249.825,249.79,249.81,498100000.0
2007-07-17 14:52:00,249.81,249.83,249.8,249.82,693800000.0
2007-07-17 14:53:00,249.81,249.85,249.81,249.835,599100000.0
2007-07-17 14:54:00,249.83,249.86,249.83,249.86,32010000.0
2007-07-17 14:55:00,249.86,249.87,249.845,249.86,146600000.0
2007-07-17 14:56:00,249.87,249.88,249.84,249.84,278000000.0
2007-07-17 14:57:00,249.84,249.94,249.84,249.895,835899997.0
2007-07-17 14:58:00,249.895,249.93,249.88,249.9,650300002.0
2007-07-17 14:59:00,249.9,249.96,249.89,249.94,1217500001.0
2007-07-17 15:00:00,249.96,250.0,249.84,249.99,437612500.0
2007-07-17 15:01:00,249.97,250.0,249.93,249.96,1143099997.0
2007-07-17 15:02:00,249.96,249.96,249.89,249.92,1588699997.0
2007-07-17 15:03:00,249.92,250.015,249.92,249.94,618200001.0
2007-07-17 15:04:00,249.94,249.96,249.91,249.93,1207299999.0
2007-07-17 15:05:00,249.93,249.96,249.9,249.92,619100001.0
2007-07-17 15:06:00,249.905,249.94,249.9,249.93,981700000.0
2007-07-17 15:07:00,249.94,249.96,249.89,249.9,1127599997.0
2007-07-17 15:08:00,249.89,249.92,249.87,249.9,1534099992.0
2007-07-17 15:09:00,249.9,249.91,249.88,249.91,746900002.0
2007-07-17 15:10:00,249.91,249.94,249.9,249.93,483900003.0
2007-07-17 15:11:00,249.93,249.97,249.92,249.94,555300000.0
2007-07-17 15:12:00,249.94,249.99,249.93,249.96,777500002.0
2007-07-17 15:13:00,249.96,249.96,249.92,249.95,373100001.0
2007-07-17 15:14:00,249.95,249.955,249.87,249.92,342600000.0
2007-07-17 15:15:00,249.91,249.97,249.91,249.96,564899999.0
2007-07-17 15:16:00,249.95,249.975,249.93,249.97,574400002.0
2007-07-17 15:17:00,249.97,249.97,249.92,249.94,232400000.0
2007-07-17 15:18:00,249.94,249.96,249.94,249.96,119500000.0
2007-07-17 15:19:00,249.96,249.96,249.95,249.96,252900000.0
2007-07-17 15:20:00,249.97,249.98,249.97,249.97,139200000.0
2007-07-17 15:21:00,249.97,249.98,249.95,249.98,73500000.0
2007-07-17 15:22:00,249.98,249.98,249.93,249.94,98700000.0
2007-07-17 15:23:00,249.94,249.96,249.9,249.96,198100001.0
2007-07-17 15:24:00,249.95,249.97,249.93,249.95,464700002.0
2007-07-17 15:25:00,249.95,249.95,249.94,249.95,153600001.0
2007-07-17 15:26:00,249.94,250.01,249.93,249.98,622900001.0
2007-07-17 15:27:00,249.98,250.22,249.98,250.21,1298199999.0
2007-07-17 15:28:00,250.24,250.255,250.19,250.2,1537800001.0
2007-07-17 15:29:00,250.2,250.2,250.14,250.14,531700000.0
2007-07-17 15:30:00,250.15,250.17,250.1,250.115,340287501.0
2007-07-17 15:31:00,250.115,250.14,250.1,250.13,319662500.0
2007-07-17 15:32:00,250.13,250.14,250.11,250.11,64975000.0
2007-07-17 15:33:00,250.11,250.12,250.1,250.105,976700003.0
2007-07-17 15:34:00,250.1,250.14,250.1,250.135,915400001.0
2007-07-17 15:35:00,250.135,250.15,250.07,250.1,1267200003.0
2007-07-17 15:36:00,250.1,250.11,250.02,250.105,1617200006.0
2007-07-17 15:37:00,250.1,250.14,250.1,250.12,1789399999.0
2007-07-17 15:38:00,250.12,250.14,250.1,250.12,1531299999.0
2007-07-17 15:39:00,250.11,250.14,250.07,250.14,1175900003.0
2007-07-17 15:40:00,250.14,250.14,250.11,250.125,1175099993.0
2007-07-17 15:41:00,250.13,250.14,250.1,250.1,1242900000.0
2007-07-17 15:42:00,250.09,250.09,250.05,250.06,917400000.0
2007-07-17 15:43:00,250.06,250.09,250.06,250.08,1086199999.0
2007-07-17 15:44:00,250.085,250.14,250.07,250.12,792700000.0
2007-07-17 15:45:00,250.12,250.145,250.1,250.14,347399999.0
2007-07-17 15:46:00,250.14,250.21,250.14,250.19,929600000.0
2007-07-17 15:47:00,250.19,250.22,250.18,250.18,1199000003.0
2007-07-17 15:48:00,250.19,250.24,250.19,250.23,680400003.0
2007-07-17 15:49:00,250.23,250.23,250.18,250.2,1091600002.0
2007-07-17 15:50:00,250.2,250.21,250.17,250.17,386199996.0
2007-07-17 15:51:00,250.17,250.22,250.17,250.19,740200000.0
2007-07-17 15:52:00,250.19,250.19,250.12,250.12,125500000.0
2007-07-17 15:53:00,250.115,250.18,250.115,250.15,258700000.0
2007-07-17 15:54:00,250.15,250.18,250.14,250.18,569800000.0
2007-07-17 15:55:00,250.17,250.2,250.15,250.18,1245299992.0
2007-07-17 15:56:00,250.175,250.2,250.175,250.19,273500000.0
2007-07-17 15:57:00,250.19,250.21,250.15,250.15,502000000.0
2007-07-17 15:58:00,250.15,250.15,250.11,250.12,388400000.0
2007-07-17 15:59:00,250.11,250.14,250.1,250.11,1118700000.0
2007-07-17 16:00:00,250.1,250.115,250.06,250.06,980199999.0
2007-07-17 16:01:00,250.06,250.09,250.02,250.02,831600000.0
2007-07-17 16:02:00,250.02,250.08,250.01,250.02,1379299997.0
2007-07-17 16:03:00,250.02,250.05,250.015,250.015,1007000001.0
2007-07-17 16:04:00,250.01,250.05,250.01,250.02,673100002.0
2007-07-17 16:05:00,250.02,250.05,250.02,250.05,568600000.0
2007-07-17 16:06:00,250.05,250.06,249.99,249.99,366700000.0
2007-07-17 16:07:00,249.98,249.99,249.95,249.98,523499999.0
2007-07-17 16:08:00,249.98,250.03,249.97,250.0,426500000.0
2007-07-17 16:09:00,250.0,250.02,249.99,250.01,391400000.0
2007-07-17 16:10:00,250.01,250.02,249.99,250.0,383500000.0
2007-07-17 16:11:00,250.0,250.04,250.0,250.03,695000001.0
2007-07-17 16:12:00,250.04,250.09,250.04,250.08,558099998.0
2007-07-17 16:13:00,250.09,250.1,250.08,250.09,466000000.0
2007-07-17 16:14:00,250.09,250.14,250.08,250.085,1295099997.0
2007-07-17 16:15:00,250.07,250.09,250.04,250.06,711363095.0
2007-07-17 16:16:00,250.06,250.085,250.05,250.085,806000002.0
2007-07-17 16:17:00,250.095,250.1,250.055,250.07,748900001.0
2007-07-17 16:18:00,250.07,250.07,250.03,250.04,100800000.0
2007-07-17 16:19:00,250.03,250.04,250.025,250.025,86500000.0
2007-07-17 16:20:00,250.025,250.06,250.025,250.035,223500000.0
2007-07-17 16:21:00,250.035,250.07,250.03,250.055,685600001.0
2007-07-17 16:22:00,250.07,250.07,250.04,250.06,740100002.0
2007-07-17 16:23:00,250.06,250.06,250.0,250.01,1008899995.0
2007-07-17 16:24:00,250.01,250.085,250.01,250.085,852499994.0
2007-07-17 16:25:00,250.08,250.13,250.055,250.12,894400000.0
2007-07-17 16:26:00,250.12,250.15,250.1,250.11,1043199998.0
2007-07-17 16:27:00,250.12,250.12,250.07,250.075,1161699999.0
2007-07-17 16:28:00,250.08,250.09,250.07,250.085,226799999.0
2007-07-17 16:29:00,250.09,250.1,250.05,250.07,738200000.0
2007-07-17 16:30:00,250.07,250.075,250.045,250.055,447700000.0
2007-07-17 16:31:00,250.05,250.06,249.99,250.015,912799999.0
2007-07-17 16:32:00,250.01,250.035,250.0,250.02,1161900002.0
2007-07-17 16:33:00,250.02,250.055,250.01,250.05,1182100002.0
2007-07-17 16:34:00,250.06,250.08,250.04,250.06,553800000.0
2007-07-17 16:35:00,250.05,250.075,250.03,250.06,372000002.0
2007-07-17 16:36:00,250.06,250.07,250.02,250.04,459899998.0
2007-07-17 16:37:00,250.04,250.04,250.0,250.01,668800002.0
2007-07-17 16:38:00,250.01,250.035,250.01,250.03,479000000.0
2007-07-17 16:39:00,250.03,250.045,249.99,249.99,711400000.0
2007-07-17 16:40:00,249.99,250.01,249.97,249.975,891199997.0
2007-07-17 16:41:00,249.98,249.995,249.95,249.99,865600003.0
2007-07-17 16:42:00,249.99,250.005,249.975,249.985,481099999.0
2007-07-17 16:43:00,249.99,249.995,249.96,249.97,785899997.0
2007-07-17 16:44:00,249.965,250.06,249.96,250.055,808600002.0
2007-07-17 16:45:00,250.055,250.09,250.04,250.06,715300001.0
2007-07-17 16:46:00,250.06,250.105,250.05,250.09,1063000002.0
2007-07-17 16:47:00,250.09,250.1,250.07,250.1,293800000.0
2007-07-17 16:48:00,250.1,250.1,250.06,250.06,572900000.0
2007-07-17 16:49:00,250.06,250.09,250.04,250.09,1178299999.0
2007-07-17 16:50:00,250.09,250.09,250.03,250.05,796700005.0
2007-07-17 16:51:00,250.05,250.06,250.05,250.06,117100000.0
2007-07-17 16:52:00,250.05,250.08,250.03,250.06,444900002.0
2007-07-17 16:53:00,250.06,250.08,250.06,250.07,92000000.0
2007-07-17 16:54:00,250.07,250.09,250.06,250.09,250800000.0
2007-07-17 16:55:00,250.09,250.1,250.08,250.09,77600000.0
2007-07-17 16:56:00,250.095,250.1,250.06,250.08,407800000.0
2007-07-17 16:57:00,250.08,250.08,250.04,250.06,406100000.0
2007-07-17 16:58:00,250.06,250.08,249.97,249.99,1077550000.0
2007-07-17 16:59:00,249.99,250.01,249.88,249.89,1253999999.0
2007-07-17 17:00:00,249.89,249.95,249.89,249.93,682200000.0
2007-07-17 17:01:00,249.93,250.03,249.9,250.01,1136699999.0
2007-07-17 17:02:00,250.01,250.01,249.95,249.99,1178900000.0
2007-07-17 17:03:00,249.99,250.01,249.97,250.005,845799998.0
2007-07-17 17:04:00,250.005,250.03,249.985,250.01,941200004.0
2007-07-17 17:05:00,250.01,250.05,250.0,250.04,842900001.0
2007-07-17 17:06:00,250.04,250.05,250.03,250.05,435800001.0
2007-07-17 17:07:00,250.05,250.11,250.04,250.11,502700000.0
2007-07-17 17:08:00,250.1,250.15,250.1,250.14,819900001.0
2007-07-17 17:09:00,250.14,250.205,250.13,250.205,1252900005.0
2007-07-17 17:10:00,250.21,250.23,250.19,250.225,539400000.0
2007-07-17 17:11:00,250.22,250.22,250.165,250.175,899399998.0
2007-07-17 17:12:00,250.17,250.195,250.16,250.17,414399999.0
2007-07-17 17:13:00,250.17,250.23,250.16,250.19,763300004.0
2007-07-17 17:14:00,250.155,250.155,250.085,250.14,401600000.0
2007-07-17 17:15:00,250.13,250.145,250.11,250.13,863899995.0
2007-07-17 17:16:00,250.13,250.14,250.09,250.12,1549400012.0
2007-07-17 17:17:00,250.12,250.15,250.11,250.15,770000001.0
2007-07-17 17:18:00,250.15,250.16,250.1,250.11,836799996.0
2007-07-17 17:19:00,250.11,250.125,250.09,250.11,572500001.0
2007-07-17 17:20:00,250.1,250.21,250.1,250.21,729600000.0
2007-07-17 17:21:00,250.21,250.215,250.18,250.2,818300000.0
2007-07-17 17:22:00,250.195,250.23,250.19,250.21,793699998.0
2007-07-17 17:23:00,250.21,250.24,250.21,250.22,952700005.0
2007-07-17 17:24:00,250.215,250.23,250.19,250.195,1008399999.0
2007-07-17 17:25:00,250.2,250.205,250.17,250.18,250400000.0
2007-07-17 17:26:00,250.18,250.265,250.17,250.25,1420099995.0
2007-07-17 17:27:00,250.24,250.27,250.23,250.25,492399999.0
2007-07-17 17:28:00,250.25,250.28,250.245,250.25,687400001.0
2007-07-17 17:29:00,250.245,250.25,250.21,250.235,367100000.0
2007-07-17 17:30:00,250.23,250.25,250.22,250.25,388000001.0
2007-07-17 17:31:00,250.25,250.275,250.24,250.25,542600000.0
2007-07-17 17:32:00,250.25,250.28,250.23,250.27,567600000.0
2007-07-17 17:33:00,250.27,250.32,250.265,250.3,687200004.0
2007-07-17 17:34:00,250.29,250.32,250.28,250.31,976499999.0
2007-07-17 17:35:00,250.31,250.31,250.29,250.29,565200000.0
2007-07-17 17:36:00,250.29,250.305,250.28,250.3,594099999.0
2007-07-17 17:37:00,250.3,250.335,250.29,250.3,791999999.0
2007-07-17 17:38:00,250.3,250.35,250.28,250.34,748200000.0
2007-07-17 17:39:00,250.34,250.34,250.29,250.31,463900000.0
2007-07-17 17:40:00,250.31,250.32,250.29,250.32,526799999.0
2007-07-17 17:41:00,250.33,250.36,250.32,250.33,484400001.0
2007-07-17 17:42:00,250.33,250.34,250.31,250.32,238800000.0
2007-07-17 17:43:00,250.32,250.37,250.31,250.35,608200000.0
2007-07-17 17:44:00,250.35,250.4,250.35,250.355,1800399991.0
2007-07-17 17:45:00,250.36,250.38,250.33,250.33,464999997.0
2007-07-17 17:46:00,250.33,250.35,250.315,250.34,360900000.0
2007-07-17 17:47:00,250.34,250.34,250.31,250.33,322500000.0
2007-07-17 17:48:00,250.32,250.33,250.31,250.33,104400000.0
2007-07-17 17:49:00,250.32,250.33,250.27,250.29,559400002.0
2007-07-17 17:50:00,250.31,250.32,250.29,250.31,419300000.0
2007-07-17 17:51:00,250.31,250.33,250.29,250.29,636100000.0
2007-07-17 17:52:00,250.3,250.33,250.29,250.325,819999999.0
2007-07-17 17:53:00,250.33,250.37,250.32,250.37,710900006.0
2007-07-17 17:54:00,250.37,250.37,250.31,250.315,476600000.0
2007-07-17 17:55:00,250.31,250.32,250.3,250.31,110400000.0
2007-07-17 17:56:00,250.31,250.33,250.28,250.3,257900000.0
2007-07-17 17:57:00,250.3,250.32,250.28,250.32,244400000.0
2007-07-17 17:58:00,250.31,250.32,250.28,250.28,408600000.0
2007-07-17 17:59:00,250.28,250.32,250.27,250.29,334199998.0
2007-07-17 18:00:00,250.29,250.33,250.28,250.31,154200000.0
2007-07-17 18:01:00,250.3,250.31,250.29,250.3,216900000.0
2007-07-17 18:02:00,250.3,250.32,250.29,250.3,140400000.0
2007-07-17 18:03:00,250.29,250.3,250.28,250.28,27800000.0
2007-07-17 18:04:00,250.28,250.32,250.28,250.31,328600000.0
2007-07-17 18:05:00,250.31,250.31,250.29,250.3,611499999.0
2007-07-17 18:06:00,250.31,250.32,250.3,250.3,124400000.0
2007-07-17 18:07:00,250.31,250.31,250.29,250.29,225900000.0
2007-07-17 18:08:00,250.29,250.3,250.28,250.29,255600000.0
2007-07-17 18:09:00,250.29,250.3,250.29,250.3,101100000.0
2007-07-17 18:10:00,250.3,250.3,250.26,250.29,158800000.0
2007-07-17 18:11:00,250.29,250.35,250.27,250.34,229000000.0
2007-07-17 18:12:00,250.34,250.36,250.325,250.34,262000000.0
2007-07-17 18:13:00,250.34,250.38,250.33,250.35,697000000.0
2007-07-17 18:14:00,250.35,250.35,250.34,250.35,265900000.0
2007-07-17 18:15:00,250.35,250.35,250.31,250.31,390500000.0
2007-07-17 18:16:00,250.31,250.32,250.26,250.29,483300002.0
2007-07-17 18:17:00,250.29,250.3,250.27,250.29,415400000.0
2007-07-17 18:18:00,250.29,250.31,250.29,250.31,394999998.0
2007-07-17 18:19:00,250.3,250.33,250.27,250.32,383200000.0
2007-07-17 18:20:00,250.32,250.32,250.29,250.29,191400000.0
2007-07-17 18:21:00,250.28,250.29,250.27,250.28,124400000.0
2007-07-17 18:22:00,250.28,250.3,250.26,250.29,213200000.0
2007-07-17 18:23:00,250.3,250.31,250.27,250.3,94000000.0
2007-07-17 18:24:00,250.29,250.32,250.26,250.31,309400000.0
2007-07-17 18:25:00,250.29,250.31,250.28,250.29,478600002.0
2007-07-17 18:26:00,250.29,250.34,250.27,250.33,748800001.0
2007-07-17 18:27:00,250.33,250.34,250.32,250.33,200900000.0
2007-07-17 18:28:00,250.33,250.33,250.3,250.3,162000000.0
2007-07-17 18:29:00,250.3,250.31,250.27,250.3,162100000.0
2007-07-17 18:30:00,250.29,250.3,250.26,250.29,157500000.0
2007-07-17 18:31:00,250.29,250.34,250.265,250.32,498299998.0
2007-07-17 18:32:00,250.33,250.35,250.28,250.33,361600000.0
2007-07-17 18:33:00,250.33,250.33,250.3,250.32,76400000.0
2007-07-17 18:34:00,250.31,250.34,250.31,250.34,108500000.0
2007-07-17 18:35:00,250.34,250.34,250.3,250.3,299300000.0
2007-07-17 18:36:00,250.3,250.31,250.26,250.3,201900000.0
2007-07-17 18:37:00,250.3,250.3,250.26,250.27,315400000.0
2007-07-17 18:38:00,250.28,250.31,250.26,250.28,899999999.0
2007-07-17 18:39:00,250.28,250.31,250.28,250.3,487199995.0
2007-07-17 18:40:00,250.29,250.32,250.29,250.32,234100000.0
2007-07-17 18:41:00,250.32,250.38,250.32,250.33,263300000.0
2007-07-17 18:42:00,250.33,250.33,250.31,250.33,174900000.0
2007-07-17 18:43:00,250.33,250.36,250.33,250.36,451100001.0
2007-07-17 18:44:00,250.36,250.37,250.35,250.36,144100000.0
2007-07-17 18:45:00,250.36,250.36,250.35,250.35,53800000.0
2007-07-17 18:46:00,250.36,250.36,250.36,250.36,76800000.0
2007-07-17 18:47:00,250.36,250.37,250.34,250.34,323000000.0
2007-07-17 18:48:00,250.35,250.35,250.34,250.35,45800000.0
2007-07-17 18:49:00,250.35,250.35,250.34,250.34,71500000.0
2007-07-17 18:50:00,250.34,250.35,250.34,250.35,23300000.0
2007-07-17 18:51:00,250.35,250.36,250.35,250.36,23300000.0
2007-07-17 18:52:00,250.36,250.36,250.36,250.36,5000000.0
2007-07-17 18:53:00,250.37,250.37,250.36,250.36,104600000.0
2007-07-17 18:54:00,250.36,250.38,250.36,250.37,87700000.0
2007-07-17 18:55:00,250.37,250.37,250.37,250.37,21800000.0
2007-07-17 18:56:00,250.37,250.39,250.37,250.38,32800000.0
2007-07-17 18:57:00,250.38,250.38,250.36,250.36,116200000.0
2007-07-17 18:58:00,250.36,250.36,250.36,250.36,66700000.0
2007-07-17 18:59:00,250.36,250.36,250.3,250.3,285500000.0
2007-07-17 19:00:00,250.32,250.33,250.25,250.26,899899999.0
2007-07-17 19:01:00,250.26,250.34,250.25,250.33,1063000002.0
2007-07-17 19:02:00,250.32,250.34,250.31,250.325,166100000.0
2007-07-17 19:03:00,250.325,250.325,250.28,250.3,520499999.0
2007-07-17 19:04:00,250.3,250.3,250.27,250.29,340700000.0
2007-07-17 19:05:00,250.29,250.34,250.28,250.3,488300000.0
2007-07-17 19:06:00,250.3,250.3,250.24,250.25,552800000.0
2007-07-17 19:07:00,250.25,250.31,250.24,250.28,703700007.0
2007-07-17 19:08:00,250.29,250.29,250.27,250.27,461699997.0
2007-07-17 19:09:00,250.27,250.28,250.25,250.27,432900000.0
2007-07-17 19:10:00,250.26,250.31,250.23,250.3,980300001.0
2007-07-17 19:11:00,250.3,250.33,250.3,250.32,165900000.0
2007-07-17 19:12:00,250.32,250.33,250.28,250.31,221299998.0
2007-07-17 19:13:00,250.31,250.34,250.3,250.31,274000000.0
2007-07-17 19:14:00,250.31,250.32,250.3,250.32,42400000.0
2007-07-17 19:15:00,250.32,250.32,250.28,250.29,257100000.0
2007-07-17 19:16:00,250.29,250.31,250.28,250.3,378099998.0
2007-07-17 19:17:00,250.29,250.3,250.26,250.27,603799999.0
2007-07-17 19:18:00,250.27,250.27,250.24,250.25,172400000.0
2007-07-17 19:19:00,250.26,250.28,250.24,250.28,290200000.0
2007-07-17 19:20:00,250.28,250.28,250.25,250.26,309199998.0
2007-07-17 19:21:00,250.26,250.28,250.255,250.26,251300000.0
2007-07-17 19:22:00,250.25,250.28,250.25,250.28,527600002.0
2007-07-17 19:23:00,250.275,250.28,250.25,250.28,268100001.0
2007-07-17 19:24:00,250.28,250.3,250.28,250.29,339600001.0
2007-07-17 19:25:00,250.29,250.29,250.28,250.28,394399995.0
2007-07-17 19:26:00,250.27,250.27,250.22,250.22,184200000.0
2007-07-17 19:27:00,250.22,250.24,250.22,250.24,19600000.0
2007-07-17 19:28:00,250.24,250.24,250.2,250.21,225000000.0
2007-07-17 19:29:00,250.2,250.21,250.2,250.2,115900000.0
2007-07-17 19:30:00,250.2,250.2,250.18,250.18,79800000.0
2007-07-17 19:31:00,250.2,250.23,250.165,250.23,572999993.0
2007-07-17 19:32:00,250.22,250.22,250.19,250.19,238800001.0
2007-07-17 19:33:00,250.2,250.21,250.2,250.21,43200000.0
2007-07-17 19:34:00,250.21,250.21,250.2,250.2,85600000.0
2007-07-17 19:35:00,250.2,250.23,250.19,250.23,208300003.0
2007-07-17 19:36:00,250.23,250.23,250.19,250.21,281299999.0
2007-07-17 19:37:00,250.21,250.24,250.2,250.23,374700000.0
2007-07-17 19:38:00,250.23,250.25,250.21,250.23,589699998.0
2007-07-17 19:39:00,250.25,250.31,250.24,250.27,972999994.0
2007-07-17 19:40:00,250.275,250.31,250.27,250.31,587699995.0
2007-07-17 19:41:00,250.31,250.35,250.29,250.35,190500000.0
2007-07-17 19:42:00,250.35,250.37,250.33,250.35,917100000.0
2007-07-17 19:43:00,250.35,250.36,250.31,250.33,424000000.0
2007-07-17 19:44:00,250.33,250.36,250.33,250.34,82600000.0
2007-07-17 19:45:00,250.34,250.34,250.33,250.33,45600000.0
2007-07-17 19:46:00,250.34,250.34,250.31,250.31,152600000.0
2007-07-17 19:47:00,250.31,250.33,250.3,250.32,511600003.0
2007-07-17 19:48:00,250.32,250.32,250.3,250.3,114600000.0
2007-07-17 19:49:00,250.3,250.31,250.29,250.29,116500000.0
2007-07-17 19:50:00,250.29,250.29,250.29,250.29,22700000.0
2007-07-17 19:51:00,250.29,250.3,250.29,250.3,74400000.0
2007-07-17 19:52:00,250.3,250.34,250.3,250.34,271999999.0
2007-07-17 19:53:00,250.34,250.34,250.31,250.315,385400001.0
2007-07-17 19:54:00,250.32,250.34,250.31,250.34,752599996.0
2007-07-17 19:55:00,250.34,250.34,250.31,250.32,255500000.0
2007-07-17 19:56:00,250.32,250.32,250.31,250.31,50400000.0
2007-07-17 19:57:00,250.31,250.31,250.3,250.3,127700000.0
2007-07-17 19:58:00,250.3,250.32,250.29,250.31,599300006.0
2007-07-17 19:59:00,250.31,250.31,250.29,250.3,363600003.0
2007-07-17 20:00:00,250.3,250.31,250.3,250.31,197800001.0
2007-07-17 20:01:00,250.31,250.34,250.31,250.32,173000000.0
2007-07-17 20:02:00,250.33,250.34,250.31,250.32,221500000.0
2007-07-17 20:03:00,250.32,250.32,250.31,250.32,68799999.0
2007-07-17 20:04:00,250.32,250.32,250.32,250.32,21600000.0
2007-07-17 20:05:00,250.32,250.32,250.32,250.32,38800000.0
2007-07-17 20:06:00,250.285,250.3,250.272,250.297,94700000.0
2007-07-17 20:07:00,250.32,250.32,250.32,250.32,14000000.0
2007-07-17 20:08:00,250.32,250.32,250.31,250.31,30000000.0
2007-07-17 20:09:00,250.31,250.32,250.29,250.29,114800000.0
2007-07-17 20:10:00,250.3,250.31,250.29,250.3,395200000.0
2007-07-17 20:11:00,250.31,250.35,250.29,250.34,391700000.0
2007-07-17 20:12:00,250.35,250.35,250.31,250.35,888200002.0
2007-07-17 20:13:00,250.36,250.43,250.32,250.34,874799999.0
2007-07-17 20:14:00,250.34,250.38,250.32,250.38,1014900000.0
2007-07-17 20:15:00,250.38,250.39,250.33,250.35,485300000.0
2007-07-17 20:16:00,250.35,250.4,250.35,250.38,514300001.0
2007-07-17 20:17:00,250.39,250.4,250.37,250.39,569999994.0
2007-07-17 20:18:00,250.4,250.42,250.38,250.39,889199999.0
2007-07-17 20:19:00,250.39,250.39,250.37,250.37,357799997.0
2007-07-17 20:20:00,250.38,250.38,250.34,250.35,642800004.0
2007-07-17 20:21:00,250.35,250.375,250.32,250.375,590699999.0
2007-07-17 20:22:00,250.37,250.39,250.35,250.36,802300007.0
2007-07-17 20:23:00,250.37,250.39,250.36,250.385,228900000.0
2007-07-17 20:24:00,250.39,250.41,250.38,250.39,295399996.0
2007-07-17 20:25:00,250.385,250.42,250.385,250.41,721599996.0
2007-07-17 20:26:00,250.41,250.43,250.4,250.43,192200000.0
2007-07-17 20:27:00,250.43,250.47,250.42,250.43,411600000.0
2007-07-17 20:28:00,250.43,250.43,250.39,250.39,358400000.0
2007-07-17 20:29:00,250.39,250.39,250.31,250.33,378599999.0
2007-07-17 20:30:00,250.33,250.36,250.31,250.36,468600000.0
2007-07-17 20:31:00,250.36,250.38,250.33,250.36,850400000.0
2007-07-17 20:32:00,250.36,250.36,250.35,250.36,496200001.0
2007-07-17 20:33:00,250.36,250.37,250.31,250.315,535499996.0
2007-07-17 20:34:00,250.315,250.34,250.31,250.33,530199999.0
2007-07-17 20:35:00,250.34,250.36,250.32,250.33,698700000.0
2007-07-17 20:36:00,250.33,250.34,250.29,250.3,180600000.0
2007-07-17 20:37:00,250.3,250.31,250.29,250.31,308000000.0
2007-07-17 20:38:00,250.31,250.33,250.3,250.305,324799998.0
2007-07-17 20:39:00,250.305,250.31,250.28,250.28,358199998.0
2007-07-17 20:40:00,250.27,250.3,250.27,250.29,214299997.0
2007-07-17 20:41:00,250.29,250.3,250.29,250.3,77200001.0
2007-07-17 20:42:00,250.29,250.29,250.28,250.285,185700000.0
2007-07-17 20:43:00,250.29,250.34,250.25,250.28,931899996.0
2007-07-17 20:44:00,250.29,250.3,250.28,250.29,252699999.0
2007-07-17 20:45:00,250.3,250.32,250.3,250.3,245699999.0
2007-07-17 20:46:00,250.3,250.305,250.3,250.3,181999999.0
2007-07-17 20:47:00,250.3,250.31,250.3,250.31,364800000.0
2007-07-17 20:48:00,250.31,250.33,250.29,250.32,695300002.0
2007-07-17 20:49:00,250.32,250.34,250.32,250.33,334500000.0
2007-07-17 20:50:00,250.33,250.33,250.32,250.33,61200000.0
2007-07-17 20:51:00,250.33,250.33,250.32,250.32,215600000.0
2007-07-17 20:52:00,250.33,250.34,250.32,250.34,191000000.0
2007-07-17 20:53:00,250.35,250.35,250.34,250.34,11400000.0
2007-07-17 20:54:00,250.34,250.39,250.34,250.37,329200000.0
2007-07-17 20:55:00,250.35,250.37,250.35,250.37,423599997.0
2007-07-17 20:56:00,250.36,250.37,250.35,250.37,113700000.0
2007-07-17 20:57:00,250.36,250.37,250.35,250.37,308400000.0
2007-07-17 20:58:00,250.37,250.43,250.37,250.41,496099999.0
2007-07-17 20:59:00,250.41,250.42,250.38,250.4,456200000.0
2007-07-17 21:00:00,250.39,250.4,250.37,250.37,555399997.0
2007-07-17 21:01:00,250.38,250.38,250.37,250.37,4800000.0
2007-07-17 21:02:00,250.37,250.39,250.37,250.39,63900000.0
2007-07-17 21:03:00,250.39,250.4,250.39,250.39,49000000.0
2007-07-17 21:04:00,250.39,250.39,250.35,250.36,47000000.0
2007-07-17 21:05:00,250.34,250.39,250.34,250.38,147800000.0
2007-07-17 21:06:00,250.39,250.39,250.36,250.39,127300000.0
2007-07-17 21:07:00,250.38,250.39,250.33,250.33,207400000.0
2007-07-17 21:08:00,250.36,250.38,250.35,250.37,74000000.0
2007-07-17 21:09:00,250.37,250.38,250.37,250.37,28800000.0
2007-07-17 21:10:00,250.37,250.37,250.37,250.37,16000000.0
2007-07-17 21:11:00,250.37,250.38,250.35,250.37,53500000.0
2007-07-17 21:12:00,250.37,250.38,250.36,250.37,66400000.0
2007-07-17 21:13:00,250.37,250.38,250.37,250.37,272100000.0
2007-07-17 21:14:00,250.38,250.38,250.365,250.365,54400000.0
2007-07-17 21:15:00,250.365,250.38,250.365,250.37,149900000.0
2007-07-17 21:16:00,250.37,250.38,250.355,250.36,69600000.0
2007-07-17 21:17:00,250.37,250.37,250.35,250.36,53299999.0
2007-07-17 21:18:00,250.36,250.37,250.355,250.37,133100000.0
2007-07-17 21:19:00,250.37,250.38,250.36,250.36,152600000.0
2007-07-17 21:20:00,250.35,250.38,250.35,250.38,43200000.0
2007-07-17 21:21:00,250.37,250.37,250.36,250.37,122100002.0
2007-07-17 21:22:00,250.37,250.38,250.37,250.37,26600000.0
2007-07-17 21:23:00,250.37,250.37,250.34,250.34,169800000.0
2007-07-17 21:24:00,250.35,250.38,250.35,250.365,130600000.0
2007-07-17 21:25:00,250.38,250.4,250.37,250.4,77800000.0
2007-07-17 21:26:00,250.4,250.4,250.345,250.365,162100000.0
2007-07-17 21:27:00,250.38,250.38,250.37,250.38,17000000.0
2007-07-17 21:28:00,250.38,250.38,250.35,250.36,122900000.0
2007-07-17 21:29:00,250.36,250.37,250.36,250.37,46400000.0
2007-07-17 21:30:00,250.37,250.37,250.36,250.36,70200000.0
2007-07-17 21:31:00,250.36,250.38,250.36,250.38,100500000.0
2007-07-17 21:32:00,250.36,250.38,250.36,250.38,16400000.0
2007-07-17 21:33:00,250.37,250.37,250.36,250.37,36400000.0
2007-07-17 21:34:00,250.37,250.37,250.35,250.35,82900000.0
2007-07-17 21:35:00,250.35,250.35,250.28,250.31,306999997.0
2007-07-17 21:36:00,250.3,250.31,250.275,250.29,260299998.0
2007-07-17 21:37:00,250.29,250.29,250.27,250.28,100199999.0
2007-07-17 21:38:00,250.29,250.29,250.27,250.28,393299999.0
2007-07-17 21:39:00,250.28,250.28,250.27,250.28,19900000.0
2007-07-17 21:40:00,250.28,250.28,250.26,250.27,168200000.0
2007-07-17 21:41:00,250.27,250.27,250.23,250.25,227500000.0
2007-07-17 21:42:00,250.25,250.25,250.215,250.22,211300002.0
2007-07-17 21:43:00,250.215,250.27,250.21,250.26,175300001.0
2007-07-17 21:44:00,250.27,250.27,250.26,250.27,22500000.0
2007-07-17 21:45:00,250.27,250.27,250.25,250.27,159900000.0
2007-07-17 21:46:00,250.27,250.27,250.26,250.265,85300000.0
2007-07-17 21:47:00,250.27,250.28,250.26,250.26,149000000.0
2007-07-17 21:48:00,250.26,250.26,250.26,250.26,128000000.0
2007-07-17 21:49:00,250.26,250.26,250.25,250.26,121200000.0
2007-07-17 21:50:00,250.26,250.27,250.25,250.26,234700000.0
2007-07-17 21:51:00,250.27,250.28,250.245,250.27,295700002.0
2007-07-17 21:52:00,250.27,250.28,250.25,250.28,513599998.0
2007-07-17 21:53:00,250.28,250.29,250.26,250.26,168799998.0
2007-07-17 21:54:00,250.27,250.28,250.27,250.28,307100001.0
2007-07-17 21:55:00,250.28,250.28,250.26,250.26,115200000.0
2007-07-17 21:56:00,250.27,250.27,250.27,250.27,14700000.0
2007-07-17 21:57:00,250.27,250.28,250.265,250.27,93700000.0
2007-07-17 21:58:00,250.28,250.3,250.275,250.29,192000000.0
2007-07-17 21:59:00,250.29,250.29,250.23,250.25,43300000.0
2007-07-17 22:00:00,250.26,250.26,250.24,250.25,18400000.0
2007-07-17 22:01:00,250.25,250.27,250.24,250.27,170200000.0
2007-07-17 22:02:00,250.265,250.28,250.265,250.28,62200000.0
2007-07-17 22:03:00,250.28,250.28,250.27,250.28,11200000.0
2007-07-17 22:04:00,250.28,250.28,250.265,250.27,59600000.0
2007-07-17 22:05:00,250.28,250.28,250.28,250.28,161600000.0
2007-07-17 22:06:00,250.29,250.31,250.28,250.31,234000000.0
2007-07-17 22:07:00,250.3,250.35,250.3,250.35,552900002.0
2007-07-17 22:08:00,250.34,250.355,250.3,250.31,320900002.0
2007-07-17 22:09:00,250.3,250.32,250.29,250.305,231100002.0
2007-07-17 22:10:00,250.3,250.32,250.28,250.32,379399997.0
2007-07-17 22:11:00,250.315,250.32,250.305,250.32,218100000.0
2007-07-17 22:12:00,250.32,250.32,250.31,250.32,139600000.0
2007-07-17 22:13:00,250.32,250.32,250.305,250.32,26600000.0
2007-07-17 22:14:00,250.29,250.32,250.29,250.32,50499999.0
2007-07-17 22:15:00,250.31,250.33,250.31,250.33,19200000.0
2007-07-17 22:16:00,250.33,250.33,250.29,250.29,59100000.0
2007-07-17 22:17:00,250.31,250.33,250.29,250.31,129900000.0
2007-07-17 22:18:00,250.31,250.31,250.31,250.31,4800000.0
2007-07-17 22:19:00,250.31,250.32,250.31,250.32,39200000.0
2007-07-17 22:20:00,250.32,250.32,250.27,250.3,209300000.0
2007-07-17 22:21:00,250.31,250.32,250.31,250.32,115200000.0
2007-07-17 22:22:00,250.31,250.33,250.31,250.32,145800000.0
2007-07-17 22:23:00,250.295,250.33,250.295,250.32,65800000.0
2007-07-17 22:24:00,250.31,250.33,250.285,250.32,232900000.0
2007-07-17 22:25:00,250.32,250.32,250.27,250.3,145900001.0
2007-07-17 22:26:00,250.28,250.3,250.27,250.27,118200002.0
2007-07-17 22:27:00,250.27,250.29,250.27,250.29,76200000.0
2007-07-17 22:28:00,250.29,250.3,250.29,250.3,43000000.0
2007-07-17 22:29:00,250.29,250.31,250.29,250.295,42800000.0
2007-07-17 22:30:00,250.3,250.3,250.265,250.28,108500000.0
2007-07-17 22:31:00,250.28,250.34,250.28,250.34,183200000.0
2007-07-17 22:32:00,250.33,250.35,250.33,250.335,83300000.0
2007-07-17 22:33:00,250.335,250.34,250.33,250.33,110200000.0
2007-07-17 22:34:00,250.32,250.33,250.31,250.33,217900000.0
2007-07-17 22:35:00,250.33,250.33,250.32,250.33,63800000.0
2007-07-17 22:36:00,250.33,250.34,250.32,250.32,53400000.0
2007-07-17 22:37:00,250.32,250.35,250.32,250.34,145200000.0
2007-07-17 22:38:00,250.33,250.34,250.31,250.32,313800002.0
2007-07-17 22:39:00,250.33,250.36,250.32,250.35,220800000.0
2007-07-17 22:40:00,250.345,250.36,250.32,250.32,131400000.0
2007-07-17 22:41:00,250.33,250.36,250.32,250.36,116000000.0
2007-07-17 22:42:00,250.36,250.37,250.33,250.34,110800000.0
2007-07-17 22:43:00,250.35,250.35,250.335,250.35,122400000.0
2007-07-17 22:44:00,250.35,250.35,250.33,250.34,90200000.0
2007-07-17 22:45:00,250.34,250.34,250.29,250.31,206800000.0
2007-07-17 22:46:00,250.32,250.33,250.31,250.33,68500000.0
2007-07-17 22:47:00,250.33,250.34,250.33,250.34,9600000.0
2007-07-17 22:48:00,250.34,250.35,250.33,250.34,69600000.0
2007-07-17 22:49:00,250.33,250.36,250.33,250.35,111600000.0
2007-07-17 22:50:00,250.35,250.37,250.35,250.36,460199999.0
2007-07-17 22:51:00,250.37,250.375,250.35,250.37,372899995.0
2007-07-17 22:52:00,250.37,250.37,250.355,250.37,55200000.0
2007-07-17 22:53:00,250.37,250.37,250.345,250.36,205700000.0
2007-07-17 22:54:00,250.365,250.37,250.355,250.36,55400000.0
2007-07-17 22:55:00,250.36,250.4,250.35,250.36,225199999.0
2007-07-17 22:56:00,250.35,250.4,250.35,250.36,297800000.0
2007-07-17 22:57:00,250.37,250.41,250.37,250.37,437200000.0
2007-07-17 22:58:00,250.37,250.39,250.36,250.365,438800000.0
2007-07-17 22:59:00,250.375,250.39,250.35,250.38,271899999.0
2007-07-17 23:00:00,250.37,250.39,250.37,250.39,84300000.0
2007-07-17 23:01:00,250.38,250.38,250.31,250.34,164900001.0
2007-07-17 23:02:00,250.33,250.36,250.3,250.3,176300001.0
2007-07-17 23:03:00,250.3,250.3,250.24,250.24,196400000.0
2007-07-17 23:04:00,250.25,250.31,250.25,250.25,164900000.0
2007-07-17 23:05:00,250.25,250.28,250.22,250.28,429399998.0
2007-07-17 23:06:00,250.27,250.29,250.25,250.26,204300000.0
2007-07-17 23:07:00,250.26,250.26,250.22,250.22,121800000.0
2007-07-17 23:08:00,250.23,250.26,250.22,250.24,302400000.0
2007-07-17 23:09:00,250.24,250.29,250.24,250.29,251800000.0
2007-07-17 23:10:00,250.29,250.29,250.27,250.27,73100000.0
2007-07-17 23:11:00,250.27,250.29,250.27,250.29,36000000.0
2007-07-17 23:12:00,250.29,250.29,250.28,250.28,6400000.0
2007-07-17 23:13:00,250.29,250.29,250.28,250.28,24000000.0
2007-07-17 23:14:00,250.28,250.28,250.27,250.27,7900000.0
2007-07-17 23:15:00,250.28,250.28,250.26,250.27,23300000.0
2007-07-17 23:16:00,250.27,250.27,250.23,250.25,135700000.0
2007-07-17 23:17:00,250.25,250.27,250.22,250.24,200100000.0
2007-07-17 23:18:00,250.23,250.25,250.23,250.24,169600000.0
2007-07-17 23:19:00,250.24,250.24,250.2,250.225,293200000.0
2007-07-17 23:20:00,250.23,250.23,250.2,250.21,267400000.0
2007-07-17 23:21:00,250.21,250.215,250.19,250.2,165500000.0
2007-07-17 23:22:00,250.2,250.2,250.19,250.2,87600000.0
2007-07-17 23:23:00,250.19,250.19,250.14,250.15,227900000.0
2007-07-17 23:24:00,250.15,250.15,250.14,250.14,90200000.0
2007-07-17 23:25:00,250.135,250.14,250.09,250.1,205000000.0
2007-07-17 23:26:00,250.09,250.13,250.09,250.12,58800000.0
2007-07-17 23:27:00,250.12,250.13,250.11,250.12,69200000.0
2007-07-17 23:28:00,250.12,250.13,250.09,250.11,170200000.0
2007-07-17 23:29:00,250.13,250.13,250.05,250.05,298199999.0
2007-07-17 23:30:00,250.05,250.12,250.04,250.12,502900000.0
2007-07-17 23:31:00,250.105,250.13,250.06,250.13,190300000.0
2007-07-17 23:32:00,250.13,250.14,250.1,250.11,257600000.0
2007-07-17 23:33:00,250.095,250.12,250.03,250.04,260900000.0
2007-07-17 23:34:00,250.04,250.08,250.02,250.06,233900000.0
2007-07-17 23:35:00,250.07,250.08,250.06,250.07,60400000.0
2007-07-17 23:36:00,250.08,250.08,250.07,250.07,18000000.0
2007-07-17 23:37:00,250.09,250.11,250.09,250.1,31300000.0
2007-07-17 23:38:00,250.12,250.16,250.12,250.16,68200000.0
2007-07-17 23:39:00,250.16,250.23,250.16,250.23,92000000.0
2007-07-17 23:40:00,250.23,250.25,250.205,250.25,73400000.0
2007-07-17 23:41:00,250.25,250.25,250.2,250.2,273300000.0
2007-07-17 23:42:00,250.18,250.19,250.11,250.11,197400000.0
2007-07-17 23:43:00,250.11,250.13,250.035,250.07,295300000.0
2007-07-17 23:44:00,250.08,250.11,250.08,250.11,114700000.0
2007-07-17 23:45:00,250.11,250.15,250.1,250.13,316500001.0
2007-07-17 23:46:00,250.12,250.12,250.075,250.085,161099999.0
2007-07-17 23:47:00,250.09,250.09,250.07,250.08,171400000.0
2007-07-17 23:48:00,250.1,250.11,250.08,250.1,174800000.0
2007-07-17 23:49:00,250.1,250.11,250.095,250.11,36100000.0
2007-07-17 23:50:00,250.11,250.13,250.09,250.13,110800000.0
2007-07-17 23:51:00,250.125,250.125,250.08,250.08,67000000.0
2007-07-17 23:52:00,250.08,250.1,250.08,250.09,77800000.0
2007-07-17 23:53:00,250.09,250.09,250.07,250.08,38200000.0
2007-07-17 23:54:00,250.08,250.12,250.06,250.08,361800000.0
2007-07-17 23:55:00,250.08,250.11,250.07,250.11,154600000.0
2007-07-17 23:56:00,250.11,250.11,250.08,250.08,115500000.0
2007-07-17 23:57:00,250.08,250.12,250.08,250.09,84700000.0
2007-07-17 23:58:00,250.09,250.09,250.06,250.075,102000000.0
2007-07-17 23:59:00,250.09,250.11,250.07,250.085,49000000.0
2007-07-18 00:00:00,250.09,250.135,250.05,250.05,199200000.0
2007-07-18 00:01:00,250.05,250.07,250.05,250.05,94600000.0
2007-07-18 00:02:00,250.05,250.07,250.03,250.05,404000001.0
2007-07-18 00:03:00,250.05,250.05,250.05,250.05,71600000.0
2007-07-18 00:04:00,250.06,250.06,250.04,250.05,39000000.0
2007-07-18 00:05:00,250.03,250.05,250.03,250.05,73200000.0
2007-07-18 00:06:00,250.05,250.05,250.03,250.03,224200000.0
2007-07-18 00:07:00,250.03,250.06,250.03,250.05,120000000.0
2007-07-18 00:08:00,250.05,250.05,250.0,250.01,190000000.0
2007-07-18 00:09:00,249.99,250.03,249.985,250.0,86800000.0
2007-07-18 00:10:00,250.0,250.04,249.99,250.0,221800000.0
2007-07-18 00:11:00,250.01,250.02,250.0,250.02,72600000.0
2007-07-18 00:12:00,250.005,250.02,249.97,249.97,81600000.0
2007-07-18 00:13:00,249.985,250.0,249.93,250.0,226599999.0
2007-07-18 00:14:00,250.0,250.0,249.93,249.95,214900000.0
2007-07-18 00:15:00,249.95,249.955,249.945,249.945,56800000.0
2007-07-18 00:16:00,249.95,249.95,249.95,249.95,900000.0
2007-07-18 00:17:00,249.955,249.98,249.93,249.95,221300000.0
2007-07-18 00:18:00,249.96,249.975,249.93,249.94,237500000.0
2007-07-18 00:19:00,249.94,249.95,249.915,249.93,283100000.0
2007-07-18 00:20:00,249.935,249.95,249.93,249.94,192200000.0
2007-07-18 00:21:00,249.94,249.98,249.92,249.92,343399996.0
2007-07-18 00:22:00,249.93,249.93,249.92,249.93,173100000.0
2007-07-18 00:23:00,249.93,249.95,249.93,249.93,99600000.0
2007-07-18 00:24:00,249.93,249.96,249.93,249.935,147400000.0
2007-07-18 00:25:00,249.94,249.95,249.91,249.95,83300000.0
2007-07-18 00:26:00,249.95,249.95,249.91,249.92,125500001.0
2007-07-18 00:27:00,249.93,249.93,249.93,249.93,3000000.0
2007-07-18 00:28:00,249.92,249.93,249.87,249.87,166300000.0
2007-07-18 00:29:00,249.87,249.9,249.87,249.9,52600000.0
2007-07-18 00:30:00,249.89,249.9,249.85,249.9,216300000.0
2007-07-18 00:31:00,249.9,249.92,249.88,249.91,144600000.0
2007-07-18 00:32:00,249.91,249.92,249.855,249.86,186900000.0
2007-07-18 00:33:00,249.86,249.88,249.81,249.845,170200000.0
2007-07-18 00:34:00,249.85,249.86,249.825,249.845,194800000.0
2007-07-18 00:35:00,249.855,249.875,249.84,249.86,174400000.0
2007-07-18 00:36:00,249.855,249.9,249.85,249.9,122000000.0
2007-07-18 00:37:00,249.9,249.92,249.87,249.88,140800000.0
2007-07-18 00:38:00,249.865,249.88,249.81,249.84,217100000.0
2007-07-18 00:39:00,249.85,249.85,249.85,249.85,42000000.0
2007-07-18 00:40:00,249.85,249.85,249.71,249.73,487000000.0
2007-07-18 00:41:00,249.73,249.77,249.71,249.71,648999999.0
2007-07-18 00:42:00,249.71,249.79,249.71,249.77,282700000.0
2007-07-18 00:43:00,249.77,249.78,249.745,249.75,298900002.0
2007-07-18 00:44:00,249.75,249.77,249.69,249.71,495500001.0
2007-07-18 00:45:00,249.71,249.76,249.68,249.71,271800000.0
2007-07-18 00:46:00,249.7,249.75,249.7,249.74,263699999.0
2007-07-18 00:47:00,249.74,249.8,249.74,249.8,157100000.0
2007-07-18 00:48:00,249.8,249.8,249.76,249.78,156100000.0
2007-07-18 00:49:00,249.78,249.8,249.75,249.76,234500001.0
2007-07-18 00:50:00,249.76,249.8,249.75,249.75,390800000.0
2007-07-18 00:51:00,249.75,249.75,249.71,249.75,217600000.0
2007-07-18 00:52:00,249.75,249.75,249.7,249.7,166500000.0
2007-07-18 00:53:00,249.71,249.74,249.7,249.74,257400000.0
2007-07-18 00:54:00,249.75,249.76,249.72,249.72,160200000.0
2007-07-18 00:55:00,249.72,249.74,249.72,249.74,87800000.0
2007-07-18 00:56:00,249.74,249.74,249.72,249.73,87000000.0
2007-07-18 00:57:00,249.72,249.8,249.72,249.79,201700000.0
2007-07-18 00:58:00,249.79,249.815,249.78,249.815,122800000.0
2007-07-18 00:59:00,249.81,249.84,249.81,249.83,127000000.0
2007-07-18 01:00:00,249.83,249.84,249.805,249.84,135600000.0
2007-07-18 01:01:00,249.83,249.9,249.81,249.9,243900000.0
2007-07-18 01:02:00,249.9,249.955,249.85,249.95,701699997.0
2007-07-18 01:03:00,249.95,249.98,249.95,249.96,256500000.0
2007-07-18 01:04:00,249.96,249.98,249.94,249.95,133900000.0
2007-07-18 01:05:00,249.95,249.955,249.93,249.93,66000000.0
2007-07-18 01:06:00,249.94,249.94,249.86,249.86,243200000.0
2007-07-18 01:07:00,249.865,249.92,249.86,249.92,166800000.0
2007-07-18 01:08:00,249.905,249.94,249.895,249.93,63200000.0
2007-07-18 01:09:00,249.93,249.93,249.87,249.88,73600000.0
2007-07-18 01:10:00,249.88,249.89,249.83,249.84,217500000.0
2007-07-18 01:11:00,249.84,249.9,249.84,249.9,137600000.0
2007-07-18 01:12:00,249.91,249.92,249.88,249.9,46300000.0
2007-07-18 01:13:00,249.89,249.9,249.84,249.89,397099998.0
2007-07-18 01:14:00,249.88,249.93,249.87,249.9,347399997.0
2007-07-18 01:15:00,249.9,249.9,249.88,249.89,153000002.0
2007-07-18 01:16:00,249.9,249.9,249.88,249.88,55600000.0
2007-07-18 01:17:00,249.89,249.91,249.88,249.9,103200000.0
2007-07-18 01:18:00,249.9,249.91,249.87,249.9,39200000.0
2007-07-18 01:19:00,249.9,249.9,249.84,249.89,176200000.0
2007-07-18 01:20:00,249.89,249.91,249.89,249.91,36800000.0
2007-07-18 01:21:00,249.91,249.92,249.86,249.87,203700000.0
2007-07-18 01:22:00,249.88,249.92,249.88,249.9,259800000.0
2007-07-18 01:23:00,249.9,249.92,249.9,249.92,64000000.0
2007-07-18 01:24:00,249.91,249.95,249.9,249.95,144700001.0
2007-07-18 01:25:00,249.95,249.95,249.93,249.93,177099999.0
2007-07-18 01:26:00,249.93,249.93,249.91,249.91,139399999.0
2007-07-18 01:27:00,249.91,249.93,249.88,249.91,522999998.0
2007-07-18 01:28:00,249.91,249.92,249.89,249.92,238200000.0
2007-07-18 01:29:00,249.91,249.92,249.91,249.92,54200000.0
2007-07-18 01:30:00,249.92,249.94,249.9,249.9,396600000.0
2007-07-18 01:31:00,249.91,249.92,249.89,249.9,145800000.0
2007-07-18 01:32:00,249.9,249.92,249.89,249.92,201100000.0
2007-07-18 01:33:00,249.925,250.05,249.92,250.05,875899997.0
2007-07-18 01:34:00,250.05,250.08,250.02,250.05,1005200006.0
2007-07-18 01:35:00,250.06,250.07,250.01,250.05,1163599999.0
2007-07-18 01:36:00,250.06,250.06,250.025,250.045,488100000.0
2007-07-18 01:37:00,250.05,250.06,250.03,250.05,729600005.0
2007-07-18 01:38:00,250.05,250.06,250.0,250.04,285900001.0
2007-07-18 01:39:00,250.04,250.05,250.02,250.03,399499995.0
2007-07-18 01:40:00,250.03,250.04,250.025,250.03,141600000.0
2007-07-18 01:41:00,250.03,250.04,250.025,250.03,256400000.0
2007-07-18 01:42:00,250.03,250.03,250.0,250.02,282900000.0
2007-07-18 01:43:00,250.02,250.04,250.02,250.03,223100000.0
2007-07-18 01:44:00,250.03,250.05,250.01,250.01,294600000.0
2007-07-18 01:45:00,250.01,250.03,250.01,250.01,289500001.0
2007-07-18 01:46:00,250.01,250.01,249.98,250.0,196699999.0
2007-07-18 01:47:00,250.0,250.02,249.99,249.99,225100000.0
2007-07-18 01:48:00,249.99,250.05,249.99,250.03,289800002.0
2007-07-18 01:49:00,250.04,250.08,250.03,250.07,750200004.0
2007-07-18 01:50:00,250.065,250.12,250.06,250.11,464500000.0
2007-07-18 01:51:00,250.11,250.15,250.1,250.1,366999998.0
2007-07-18 01:52:00,250.11,250.14,250.1,250.14,685200000.0
2007-07-18 01:53:00,250.13,250.185,250.12,250.18,345099999.0
2007-07-18 01:54:00,250.18,250.19,250.14,250.16,523400001.0
2007-07-18 01:55:00,250.15,250.18,250.15,250.16,251499999.0
2007-07-18 01:56:00,250.16,250.205,250.13,250.16,436099997.0
2007-07-18 01:57:00,250.16,250.17,250.11,250.11,250800000.0
2007-07-18 01:58:00,250.11,250.17,250.11,250.13,791899994.0
2007-07-18 01:59:00,250.14,250.15,250.11,250.15,492799999.0
2007-07-18 02:00:00,250.15,250.15,250.11,250.13,635600000.0
2007-07-18 02:01:00,250.13,250.13,250.04,250.05,384000000.0
2007-07-18 02:02:00,250.05,250.05,250.01,250.03,223900001.0
2007-07-18 02:03:00,250.03,250.08,250.03,250.06,224000000.0
2007-07-18 02:04:00,250.06,250.06,250.01,250.015,1283999996.0
2007-07-18 02:05:00,250.015,250.03,250.0,250.01,539100002.0
2007-07-18 02:06:00,250.02,250.04,250.01,250.03,331799999.0
2007-07-18 02:07:00,250.03,250.03,249.93,249.93,306600000.0
2007-07-18 02:08:00,249.93,249.97,249.9,249.95,835799999.0
2007-07-18 02:09:00,249.94,249.94,249.89,249.89,459800000.0
2007-07-18 02:10:00,249.89,249.89,249.79,249.85,306600000.0
2007-07-18 02:11:00,249.84,249.85,249.79,249.82,960099999.0
2007-07-18 02:12:00,249.81,249.86,249.8,249.86,683100001.0
2007-07-18 02:13:00,249.86,249.88,249.84,249.86,300300000.0
2007-07-18 02:14:00,249.86,249.89,249.81,249.81,711800000.0
2007-07-18 02:15:00,249.85,249.86,249.82,249.85,455299999.0
2007-07-18 02:16:00,249.84,249.86,249.78,249.78,655200000.0
2007-07-18 02:17:00,249.79,249.84,249.76,249.8,1364900008.0
2007-07-18 02:18:00,249.8,249.88,249.77,249.87,801399996.0
2007-07-18 02:19:00,249.87,249.89,249.86,249.88,274100000.0
2007-07-18 02:20:00,249.88,249.89,249.84,249.85,523400001.0
2007-07-18 02:21:00,249.86,249.86,249.8,249.82,1080400002.0
2007-07-18 02:22:00,249.83,249.86,249.81,249.83,900700000.0
2007-07-18 02:23:00,249.83,249.86,249.82,249.84,728499992.0
2007-07-18 02:24:00,249.85,249.86,249.83,249.84,715700002.0
2007-07-18 02:25:00,249.84,249.85,249.775,249.83,507400000.0
2007-07-18 02:26:00,249.83,249.85,249.79,249.795,398700000.0
2007-07-18 02:27:00,249.8,249.83,249.75,249.83,750600001.0
2007-07-18 02:28:00,249.83,249.85,249.82,249.85,391999998.0
2007-07-18 02:29:00,249.85,249.91,249.85,249.865,418800001.0
2007-07-18 02:30:00,249.87,249.88,249.85,249.85,752300001.0
2007-07-18 02:31:00,249.85,249.88,249.83,249.87,985900002.0
2007-07-18 02:32:00,249.86,249.87,249.855,249.86,167300000.0
2007-07-18 02:33:00,249.86,249.86,249.82,249.82,252200000.0
2007-07-18 02:34:00,249.82,249.82,249.78,249.8,538400000.0
2007-07-18 02:35:00,249.8,249.81,249.78,249.8,368200000.0
2007-07-18 02:36:00,249.8,249.8,249.77,249.8,176800000.0
2007-07-18 02:37:00,249.8,249.83,249.795,249.795,497400000.0
2007-07-18 02:38:00,249.795,249.81,249.78,249.81,94600000.0
2007-07-18 02:39:00,249.82,249.83,249.81,249.83,149400000.0
2007-07-18 02:40:00,249.83,249.83,249.81,249.81,91000000.0
2007-07-18 02:41:00,249.81,249.82,249.81,249.82,40100000.0
2007-07-18 02:42:00,249.82,249.83,249.82,249.83,43200000.0
2007-07-18 02:43:00,249.84,249.85,249.81,249.83,346200000.0
2007-07-18 02:44:00,249.82,249.83,249.78,249.81,488700001.0
2007-07-18 02:45:00,249.81,249.86,249.81,249.85,135400000.0
2007-07-18 02:46:00,249.85,249.86,249.83,249.85,380700000.0
2007-07-18 02:47:00,249.85,249.85,249.83,249.85,269300000.0
2007-07-18 02:48:00,249.85,249.9,249.85,249.88,440700000.0
2007-07-18 02:49:00,249.88,249.91,249.87,249.91,257500000.0
2007-07-18 02:50:00,249.91,249.91,249.87,249.88,270700000.0
2007-07-18 02:51:00,249.88,249.88,249.86,249.87,122300000.0
2007-07-18 02:52:00,249.87,249.87,249.81,249.82,87300000.0
2007-07-18 02:53:00,249.82,249.83,249.81,249.82,142000000.0
2007-07-18 02:54:00,249.81,249.87,249.77,249.87,432400000.0
2007-07-18 02:55:00,249.865,249.865,249.8,249.82,385199998.0
2007-07-18 02:56:00,249.82,249.84,249.79,249.79,175700001.0
2007-07-18 02:57:00,249.79,249.83,249.79,249.8,380900000.0
2007-07-18 02:58:00,249.79,249.8,249.78,249.79,334200000.0
2007-07-18 02:59:00,249.79,249.79,249.73,249.76,1113499997.0
2007-07-18 03:00:00,249.77,249.81,249.715,249.785,1250000001.0
2007-07-18 03:01:00,249.79,249.79,249.745,249.77,372500000.0
2007-07-18 03:02:00,249.76,249.77,249.75,249.75,148900000.0
2007-07-18 03:03:00,249.75,249.75,249.7,249.71,183500000.0
2007-07-18 03:04:00,249.705,249.73,249.7,249.7,438900000.0
2007-07-18 03:05:00,249.7,249.72,249.66,249.67,826200001.0
2007-07-18 03:06:00,249.67,249.71,249.66,249.7,381900000.0
2007-07-18 03:07:00,249.7,249.73,249.7,249.71,761999995.0
2007-07-18 03:08:00,249.71,249.71,249.69,249.7,200900000.0
2007-07-18 03:09:00,249.7,249.77,249.69,249.76,503800000.0
2007-07-18 03:10:00,249.76,249.76,249.71,249.73,755399999.0
2007-07-18 03:11:00,249.73,249.77,249.73,249.77,417400002.0
2007-07-18 03:12:00,249.76,249.78,249.75,249.77,252499998.0
2007-07-18 03:13:00,249.77,249.8,249.77,249.8,471900000.0
2007-07-18 03:14:00,249.8,249.8,249.735,249.77,293400000.0
2007-07-18 03:15:00,249.78,249.79,249.74,249.76,416000001.0
2007-07-18 03:16:00,249.755,249.77,249.755,249.76,63100000.0
2007-07-18 03:17:00,249.76,249.78,249.75,249.77,165100000.0
2007-07-18 03:18:00,249.78,249.8,249.77,249.77,331000000.0
2007-07-18 03:19:00,249.78,249.79,249.76,249.77,420700006.0
2007-07-18 03:20:00,249.77,249.77,249.73,249.75,286800002.0
2007-07-18 03:21:00,249.76,249.76,249.73,249.75,160999999.0
2007-07-18 03:22:00,249.76,249.76,249.74,249.74,187199999.0
2007-07-18 03:23:00,249.74,249.74,249.7,249.71,385199998.0
2007-07-18 03:24:00,249.72,249.72,249.68,249.7,240999999.0
2007-07-18 03:25:00,249.7,249.72,249.695,249.72,346900001.0
2007-07-18 03:26:00,249.71,249.71,249.69,249.7,296600001.0
2007-07-18 03:27:00,249.695,249.72,249.69,249.7,544399999.0
2007-07-18 03:28:00,249.71,249.72,249.69,249.7,452400001.0
2007-07-18 03:29:00,249.7,249.72,249.67,249.7,475600001.0
2007-07-18 03:30:00,249.7,249.71,249.68,249.68,317700000.0
2007-07-18 03:31:00,249.67,249.71,249.67,249.69,213500000.0
2007-07-18 03:32:00,249.69,249.75,249.69,249.75,481800000.0
2007-07-18 03:33:00,249.74,249.76,249.74,249.75,531600000.0
2007-07-18 03:34:00,249.75,249.76,249.75,249.75,336599997.0
2007-07-18 03:35:00,249.76,249.76,249.71,249.73,297999998.0
2007-07-18 03:36:00,249.73,249.73,249.705,249.71,174800000.0
2007-07-18 03:37:00,249.71,249.73,249.71,249.72,102400000.0
2007-07-18 03:38:00,249.72,249.75,249.69,249.7,731699995.0
2007-07-18 03:39:00,249.69,249.73,249.69,249.71,335600000.0
2007-07-18 03:40:00,249.71,249.73,249.71,249.73,117200000.0
2007-07-18 03:41:00,249.73,249.73,249.71,249.73,101900000.0
2007-07-18 03:42:00,249.73,249.73,249.72,249.72,20400000.0
2007-07-18 03:43:00,249.72,249.73,249.7,249.72,217500000.0
2007-07-18 03:44:00,249.71,249.72,249.66,249.67,97300000.0
2007-07-18 03:45:00,249.69,249.69,249.66,249.68,205300000.0
2007-07-18 03:46:00,249.68,249.68,249.65,249.68,338100000.0
2007-07-18 03:47:00,249.68,249.68,249.61,249.63,235400000.0
2007-07-18 03:48:00,249.64,249.64,249.61,249.63,226200000.0
2007-07-18 03:49:00,249.63,249.64,249.62,249.63,116500000.0
2007-07-18 03:50:00,249.63,249.64,249.62,249.62,326100000.0
2007-07-18 03:51:00,249.62,249.64,249.62,249.63,327000000.0
2007-07-18 03:52:00,249.64,249.64,249.6,249.615,261400000.0
2007-07-18 03:53:00,249.615,249.65,249.61,249.63,175500000.0
2007-07-18 03:54:00,249.63,249.68,249.63,249.63,273999999.0
2007-07-18 03:55:00,249.64,249.65,249.63,249.64,242599997.0
2007-07-18 03:56:00,249.65,249.67,249.65,249.67,314399996.0
2007-07-18 03:57:00,249.67,249.67,249.65,249.66,179600002.0
2007-07-18 03:58:00,249.65,249.67,249.65,249.655,111871589.0
2007-07-18 03:59:00,249.655,249.69,249.65,249.67,141467007.0
2007-07-18 04:00:00,249.67,249.67,249.65,249.65,179400000.0
2007-07-18 04:01:00,249.65,249.65,249.63,249.65,181100000.0
2007-07-18 04:02:00,249.65,249.65,249.62,249.64,161999998.0
2007-07-18 04:03:00,249.64,249.66,249.63,249.66,292099997.0
2007-07-18 04:04:00,249.65,249.68,249.65,249.67,386699996.0
2007-07-18 04:05:00,249.67,249.68,249.66,249.68,195900000.0
2007-07-18 04:06:00,249.68,249.68,249.68,249.68,122100000.0
2007-07-18 04:07:00,249.68,249.68,249.65,249.68,194299999.0
2007-07-18 04:08:00,249.68,249.69,249.68,249.68,548499997.0
2007-07-18 04:09:00,249.68,249.72,249.67,249.72,734299987.0
2007-07-18 04:10:00,249.71,249.71,249.68,249.69,235799998.0
2007-07-18 04:11:00,249.69,249.72,249.68,249.72,258800000.0
2007-07-18 04:12:00,249.73,249.74,249.72,249.74,143500000.0
2007-07-18 04:13:00,249.74,249.74,249.72,249.72,340999997.0
2007-07-18 04:14:00,249.71,249.72,249.71,249.72,251999996.0
2007-07-18 04:15:00,249.74,249.74,249.71,249.73,205200000.0
2007-07-18 04:16:00,249.74,249.74,249.71,249.74,659300003.0
2007-07-18 04:17:00,249.74,249.74,249.74,249.74,57300000.0
2007-07-18 04:18:00,249.74,249.77,249.72,249.77,405000000.0
2007-07-18 04:19:00,249.77,249.8,249.745,249.8,319400000.0
2007-07-18 04:20:00,249.8,249.81,249.79,249.8,141600000.0
2007-07-18 04:21:00,249.8,249.8,249.8,249.8,2000000.0
2007-07-18 04:22:00,249.8,249.81,249.79,249.79,268999999.0
2007-07-18 04:23:00,249.81,249.83,249.81,249.825,145300001.0
2007-07-18 04:24:00,249.83,249.85,249.83,249.84,145099999.0
2007-07-18 04:25:00,249.83,249.84,249.81,249.81,303799999.0
2007-07-18 04:26:00,249.81,249.82,249.81,249.81,17800000.0
2007-07-18 04:27:00,249.82,249.85,249.82,249.85,85200000.0
2007-07-18 04:28:00,249.85,249.86,249.83,249.85,346499998.0
2007-07-18 04:29:00,249.85,249.85,249.79,249.83,488699998.0
2007-07-18 04:30:00,249.83,249.83,249.8,249.83,147500000.0
2007-07-18 04:31:00,249.83,249.83,249.81,249.81,16000000.0
2007-07-18 04:32:00,249.81,249.82,249.77,249.81,159300000.0
2007-07-18 04:33:00,249.81,249.81,249.79,249.81,20800000.0
2007-07-18 04:34:00,249.81,249.81,249.765,249.79,125899999.0
2007-07-18 04:35:00,249.81,249.81,249.76,249.77,178000000.0
2007-07-18 04:36:00,249.77,249.77,249.75,249.76,76000000.0
2007-07-18 04:37:00,249.76,249.76,249.7,249.73,209400000.0
2007-07-18 04:38:00,249.73,249.75,249.72,249.74,190400000.0
2007-07-18 04:39:00,249.75,249.75,249.74,249.74,80900000.0
2007-07-18 04:40:00,249.75,249.78,249.735,249.755,526800002.0
2007-07-18 04:41:00,249.77,249.78,249.75,249.75,288300000.0
2007-07-18 04:42:00,249.76,249.76,249.73,249.74,215100000.0
2007-07-18 04:43:00,249.74,249.74,249.71,249.72,221200001.0
2007-07-18 04:44:00,249.73,249.73,249.72,249.72,58000000.0
2007-07-18 04:45:00,249.72,249.72,249.7,249.72,469500000.0
2007-07-18 04:46:00,249.73,249.73,249.72,249.73,204800000.0
2007-07-18 04:47:00,249.745,249.75,249.735,249.74,162800000.0
2007-07-18 04:48:00,249.74,249.75,249.73,249.74,442700000.0
2007-07-18 04:49:00,249.74,249.75,249.74,249.74,212300000.0
2007-07-18 04:50:00,249.74,249.76,249.73,249.75,536099999.0
2007-07-18 04:51:00,249.75,249.78,249.75,249.78,119700000.0
2007-07-18 04:52:00,249.78,249.78,249.78,249.78,4000000.0
2007-07-18 04:53:00,249.78,249.79,249.76,249.79,102700000.0
2007-07-18 04:54:00,249.79,249.85,249.78,249.79,399199997.0
2007-07-18 04:55:00,249.78,249.8,249.76,249.79,478100001.0
2007-07-18 04:56:00,249.78,249.8,249.77,249.78,367399999.0
2007-07-18 04:57:00,249.78,249.83,249.78,249.83,468500001.0
2007-07-18 04:58:00,249.83,249.85,249.83,249.85,459000000.0
2007-07-18 04:59:00,249.845,249.85,249.83,249.84,171900000.0
2007-07-18 05:00:00,249.85,249.88,249.84,249.865,240000000.0
2007-07-18 05:01:00,249.87,249.89,249.855,249.87,306300000.0
2007-07-18 05:02:00,249.865,249.89,249.85,249.89,476399993.0
2007-07-18 05:03:00,249.89,249.89,249.85,249.86,137200000.0
2007-07-18 05:04:00,249.86,249.89,249.84,249.86,531300000.0
2007-07-18 05:05:00,249.85,249.935,249.85,249.93,345399996.0
2007-07-18 05:06:00,249.93,250.0,249.93,249.98,750800001.0
2007-07-18 05:07:00,249.98,249.99,249.97,249.99,204900000.0
2007-07-18 05:08:00,249.99,250.0,249.95,249.95,184700000.0
2007-07-18 05:09:00,249.95,249.97,249.93,249.96,643299999.0
2007-07-18 05:10:00,249.96,249.985,249.95,249.975,400200001.0
2007-07-18 05:11:00,249.98,249.99,249.97,249.99,225200000.0
2007-07-18 05:12:00,249.99,249.99,249.95,249.98,521499998.0
2007-07-18 05:13:00,249.98,250.04,249.98,250.02,598200000.0
2007-07-18 05:14:00,250.02,250.1,250.02,250.1,403100000.0
2007-07-18 05:15:00,250.09,250.11,250.05,250.05,680600000.0
2007-07-18 05:16:00,250.05,250.05,249.99,250.02,389200001.0
2007-07-18 05:17:00,250.02,250.02,250.01,250.02,218500000.0
2007-07-18 05:18:00,250.02,250.03,249.98,249.995,359900000.0
2007-07-18 05:19:00,250.01,250.05,249.99,250.05,634900000.0
2007-07-18 05:20:00,250.05,250.05,250.0,250.01,558100004.0
2007-07-18 05:21:00,250.0,250.02,249.995,250.0,640400000.0
2007-07-18 05:22:00,250.0,250.01,249.98,250.0,420999999.0
2007-07-18 05:23:00,250.0,250.02,250.0,250.0,370200000.0
2007-07-18 05:24:00,250.005,250.01,250.0,250.0,170600000.0
2007-07-18 05:25:00,250.0,250.03,250.0,250.03,52200000.0
2007-07-18 05:26:00,250.02,250.03,250.02,250.03,8700000.0
2007-07-18 05:27:00,250.03,250.03,250.01,250.01,61800000.0
2007-07-18 05:28:00,250.01,250.04,250.0,250.04,759900005.0
2007-07-18 05:29:00,250.03,250.05,250.02,250.03,496200004.0
2007-07-18 05:30:00,250.04,250.04,250.0,250.0,282399998.0
2007-07-18 05:31:00,250.0,250.015,249.99,249.99,412400000.0
2007-07-18 05:32:00,249.99,250.02,249.98,250.01,471200000.0
2007-07-18 05:33:00,250.01,250.05,250.01,250.04,69200000.0
2007-07-18 05:34:00,250.03,250.04,250.02,250.03,142000000.0
2007-07-18 05:35:00,250.03,250.04,250.03,250.03,16200000.0
2007-07-18 05:36:00,250.03,250.04,250.03,250.03,18000000.0
2007-07-18 05:37:00,250.03,250.04,249.99,250.0,206699999.0
2007-07-18 05:38:00,250.0,250.0,249.98,249.995,63200000.0
2007-07-18 05:39:00,249.99,250.01,249.97,249.99,254200000.0
2007-07-18 05:40:00,250.0,250.01,249.98,250.01,88700000.0
2007-07-18 05:41:00,250.02,250.04,250.02,250.04,105400000.0
2007-07-18 05:42:00,250.04,250.04,250.02,250.02,94800000.0
2007-07-18 05:43:00,250.02,250.02,250.02,250.02,34100000.0
2007-07-18 05:44:00,250.02,250.02,250.0,250.02,84100000.0
2007-07-18 05:45:00,250.01,250.02,250.0,250.0,515200001.0
2007-07-18 05:46:00,250.01,250.01,250.0,250.005,182000000.0
2007-07-18 05:47:00,250.02,250.02,250.0,250.01,183899999.0
2007-07-18 05:48:00,250.0,250.02,249.99,249.99,118899999.0
2007-07-18 05:49:00,249.99,250.0,249.98,250.0,250799999.0
2007-07-18 05:50:00,250.0,250.02,249.97,250.02,358899994.0
2007-07-18 05:51:00,250.02,250.02,250.0,250.0,10000000.0
2007-07-18 05:52:00,250.0,250.0,249.97,249.975,79300000.0
2007-07-18 05:53:00,249.97,250.0,249.97,249.975,186000001.0
2007-07-18 05:54:00,249.985,250.02,249.97,250.0,258200000.0
2007-07-18 05:55:00,250.0,250.0,250.0,250.0,52500000.0
2007-07-18 05:56:00,249.99,249.99,249.93,249.96,857299997.0
2007-07-18 05:57:00,249.96,249.98,249.93,249.93,247200000.0
2007-07-18 05:58:00,249.94,249.94,249.9,249.91,353800000.0
2007-07-18 05:59:00,249.91,249.93,249.91,249.93,169699997.0
2007-07-18 06:00:00,249.93,249.98,249.92,249.98,795900008.0
2007-07-18 06:01:00,249.98,249.98,249.94,249.97,434400000.0
2007-07-18 06:02:00,249.97,249.99,249.94,249.95,781099999.0
2007-07-18 06:03:00,249.95,249.97,249.9,249.97,638199999.0
2007-07-18 06:04:00,249.97,250.11,249.97,250.08,984399999.0
2007-07-18 06:05:00,250.09,250.19,250.06,250.15,1734700001.0
2007-07-18 06:06:00,250.15,250.17,250.11,250.17,806999999.0
2007-07-18 06:07:00,250.16,250.23,250.15,250.19,1039500005.0
2007-07-18 06:08:00,250.19,250.21,250.12,250.18,664200001.0
2007-07-18 06:09:00,250.18,250.2,250.16,250.175,605900001.0
2007-07-18 06:10:00,250.17,250.22,250.17,250.21,660200004.0
2007-07-18 06:11:00,250.21,250.23,250.17,250.2,472200000.0
2007-07-18 06:12:00,250.2,250.21,250.18,250.195,190900000.0
2007-07-18 06:13:00,250.19,250.23,250.19,250.22,230000000.0
2007-07-18 06:14:00,250.21,250.23,250.2,250.23,245100000.0
2007-07-18 06:15:00,250.23,250.25,250.21,250.23,532800000.0
2007-07-18 06:16:00,250.24,250.255,250.22,250.22,537899996.0
2007-07-18 06:17:00,250.21,250.26,250.21,250.25,744900000.0
2007-07-18 06:18:00,250.25,250.25,250.17,250.17,556899999.0
2007-07-18 06:19:00,250.17,250.18,250.15,250.15,220800000.0
2007-07-18 06:20:00,250.15,250.16,250.1,250.14,332800000.0
2007-07-18 06:21:00,250.14,250.14,250.06,250.06,1060400000.0
2007-07-18 06:22:00,250.06,250.08,250.0,250.0,729099999.0
2007-07-18 06:23:00,250.0,250.07,250.0,250.05,461800000.0
2007-07-18 06:24:00,250.05,250.07,250.02,250.05,858000007.0
2007-07-18 06:25:00,250.04,250.07,250.03,250.04,561900005.0
2007-07-18 06:26:00,250.04,250.08,249.99,250.0,1026799999.0
2007-07-18 06:27:00,249.99,250.02,249.97,249.98,855600009.0
2007-07-18 06:28:00,249.98,250.0,249.96,249.96,316799999.0
2007-07-18 06:29:00,249.975,249.975,249.96,249.975,139100000.0
2007-07-18 06:30:00,249.845,249.862,249.792,249.845,46400000.0
2007-07-18 06:31:00,249.8,249.85,249.79,249.82,377599998.0
2007-07-18 06:32:00,249.81,249.88,249.81,249.87,523500002.0
2007-07-18 06:33:00,249.87,249.93,249.87,249.9,345500002.0
2007-07-18 06:34:00,249.9,249.94,249.88,249.9,792300001.0
2007-07-18 06:35:00,249.9,249.95,249.89,249.9,452700001.0
2007-07-18 06:36:00,249.88,249.92,249.86,249.92,380599998.0
2007-07-18 06:37:00,249.92,249.94,249.9,249.91,163400000.0
2007-07-18 06:38:00,249.9,249.92,249.9,249.9,147700001.0
2007-07-18 06:39:00,249.89,249.92,249.89,249.91,322599998.0
2007-07-18 06:40:00,249.91,249.94,249.87,249.94,738700001.0
2007-07-18 06:41:00,249.94,249.96,249.91,249.93,725000003.0
2007-07-18 06:42:00,249.93,249.96,249.93,249.96,290000000.0
2007-07-18 06:43:00,249.95,250.0,249.93,249.98,936800000.0
2007-07-18 06:44:00,249.96,249.97,249.92,249.94,587999996.0
2007-07-18 06:45:00,249.94,250.0,249.94,249.97,456599995.0
2007-07-18 06:46:00,249.97,249.98,249.89,249.93,865499997.0
2007-07-18 06:47:00,249.92,249.94,249.88,249.93,692100001.0
2007-07-18 06:48:00,249.93,249.96,249.91,249.94,551700005.0
2007-07-18 06:49:00,249.94,250.02,249.89,250.02,450300000.0
2007-07-18 06:50:00,250.04,250.04,249.95,249.98,413199999.0
2007-07-18 06:51:00,249.97,249.98,249.93,249.98,557400004.0
2007-07-18 06:52:00,249.98,249.99,249.97,249.99,191600000.0
2007-07-18 06:53:00,249.99,250.0,249.98,250.0,98500000.0
2007-07-18 06:54:00,250.0,250.0,249.98,250.0,241200000.0
2007-07-18 06:55:00,250.0,250.07,250.0,250.06,441900000.0
2007-07-18 06:56:00,250.07,250.08,250.02,250.03,854000000.0
2007-07-18 06:57:00,250.03,250.11,250.01,250.08,826599990.0
2007-07-18 06:58:00,250.09,250.09,250.05,250.05,163199999.0
2007-07-18 06:59:00,250.06,250.06,250.02,250.05,551900000.0
2007-07-18 07:00:00,250.05,250.05,249.97,249.97,632100000.0
2007-07-18 07:01:00,249.97,250.04,249.97,250.01,384600000.0
2007-07-18 07:02:00,250.03,250.03,249.99,249.99,52900000.0
2007-07-18 07:03:00,250.0,250.02,250.0,250.0,250499999.0
2007-07-18 07:04:00,250.0,250.01,249.98,250.0,232900000.0
2007-07-18 07:05:00,250.0,250.03,249.99,250.03,270500000.0
2007-07-18 07:06:00,250.02,250.03,249.98,249.99,385700005.0
2007-07-18 07:07:00,249.98,250.02,249.97,250.0,470700002.0
2007-07-18 07:08:00,250.0,250.01,249.98,249.99,311200000.0
2007-07-18 07:09:00,249.99,250.02,249.98,249.98,464799995.0
2007-07-18 07:10:00,249.98,250.01,249.97,249.97,368800000.0
2007-07-18 07:11:00,249.97,249.98,249.96,249.96,276300000.0
2007-07-18 07:12:00,249.96,249.98,249.95,249.95,269499999.0
2007-07-18 07:13:00,249.95,249.99,249.95,249.96,174300000.0
2007-07-18 07:14:00,249.96,249.98,249.95,249.98,304200000.0
2007-07-18 07:15:00,249.98,249.99,249.98,249.98,74400000.0
2007-07-18 07:16:00,249.98,249.99,249.95,249.95,481700006.0
2007-07-18 07:17:00,249.95,249.96,249.95,249.95,48800000.0
2007-07-18 07:18:00,249.96,249.98,249.96,249.97,198600000.0
2007-07-18 07:19:00,249.95,249.98,249.95,249.96,477299999.0
2007-07-18 07:20:00,249.98,249.98,249.96,249.96,13600000.0
2007-07-18 07:21:00,249.95,249.97,249.91,249.93,385600000.0
2007-07-18 07:22:00,249.93,249.97,249.93,249.96,294000001.0
2007-07-18 07:23:00,249.96,249.97,249.96,249.97,49100000.0
2007-07-18 07:24:00,249.96,250.01,249.96,249.99,168700000.0
2007-07-18 07:25:00,249.99,249.99,249.98,249.98,54599999.0
2007-07-18 07:26:00,249.98,250.0,249.98,249.99,60500000.0
2007-07-18 07:27:00,249.99,250.0,249.94,249.95,785500001.0
2007-07-18 07:28:00,249.94,249.98,249.93,249.97,277800000.0
2007-07-18 07:29:00,249.97,249.99,249.96,249.99,221999999.0
2007-07-18 07:30:00,249.99,249.99,249.97,249.97,181500000.0
2007-07-18 07:31:00,249.975,249.99,249.93,249.97,409399999.0
2007-07-18 07:32:00,249.97,249.97,249.94,249.94,476500000.0
2007-07-18 07:33:00,249.94,249.96,249.91,249.94,282000003.0
2007-07-18 07:34:00,249.93,249.95,249.92,249.94,353800000.0
2007-07-18 07:35:00,249.94,249.95,249.935,249.935,59700000.0
2007-07-18 07:36:00,249.94,249.94,249.9,249.92,144600000.0
2007-07-18 07:37:00,249.91,249.93,249.9,249.93,273199998.0
2007-07-18 07:38:00,249.93,249.94,249.91,249.93,307700000.0
2007-07-18 07:39:00,249.94,249.96,249.94,249.95,202900000.0
2007-07-18 07:40:00,249.95,249.96,249.89,249.95,487600001.0
2007-07-18 07:41:00,249.94,249.95,249.91,249.94,425099998.0
2007-07-18 07:42:00,249.92,249.95,249.92,249.95,292799995.0
2007-07-18 07:43:00,249.95,249.95,249.94,249.94,101600000.0
2007-07-18 07:44:00,249.95,249.98,249.94,249.96,200100000.0
2007-07-18 07:45:00,249.96,250.01,249.95,250.01,206299999.0
2007-07-18 07:46:00,250.01,250.035,249.99,250.035,173600000.0
2007-07-18 07:47:00,250.03,250.03,249.96,249.97,551300001.0
2007-07-18 07:48:00,249.97,249.99,249.93,249.95,297700000.0
2007-07-18 07:49:00,249.94,249.96,249.94,249.95,69200000.0
2007-07-18 07:50:00,249.96,249.97,249.95,249.97,181800000.0
2007-07-18 07:51:00,249.97,250.0,249.96,249.97,321000002.0
2007-07-18 07:52:00,249.97,249.97,249.92,249.94,302900000.0
2007-07-18 07:53:00,249.94,249.96,249.9,249.92,274400000.0
2007-07-18 07:54:00,249.92,249.94,249.91,249.94,72000000.0
2007-07-18 07:55:00,249.94,249.96,249.92,249.95,118100000.0
2007-07-18 07:56:00,249.95,249.97,249.93,249.93,117200000.0
2007-07-18 07:57:00,249.94,249.96,249.93,249.95,449900000.0
2007-07-18 07:58:00,249.95,249.96,249.925,249.96,460399998.0
2007-07-18 07:59:00,249.96,250.0,249.94,250.0,488099999.0
2007-07-18 08:00:00,250.0,250.03,249.96,249.99,629500006.0
2007-07-18 08:01:00,249.97,250.02,249.97,249.98,556799998.0
2007-07-18 08:02:00,249.98,250.02,249.97,249.98,703700001.0
2007-07-18 08:03:00,249.98,250.0,249.96,249.98,511700001.0
2007-07-18 08:04:00,249.98,250.0,249.94,249.96,864400001.0
2007-07-18 08:05:00,249.96,250.0,249.94,249.99,698200000.0
2007-07-18 08:06:00,249.99,249.99,249.95,249.96,358300000.0
2007-07-18 08:07:00,249.96,250.02,249.95,250.02,1178799995.0
2007-07-18 08:08:00,250.02,250.1,250.02,250.08,738399999.0
2007-07-18 08:09:00,250.08,250.12,250.03,250.11,910300004.0
2007-07-18 08:10:00,250.12,250.15,250.08,250.09,870300001.0
2007-07-18 08:11:00,250.08,250.095,250.06,250.09,343900002.0
2007-07-18 08:12:00,250.09,250.115,250.09,250.11,409400000.0
2007-07-18 08:13:00,250.11,250.135,250.105,250.13,691699997.0
2007-07-18 08:14:00,250.12,250.14,250.09,250.1,541200001.0
2007-07-18 08:15:00,250.1,250.14,250.1,250.12,859999997.0
2007-07-18 08:16:00,250.12,250.14,250.03,250.035,927399996.0
2007-07-18 08:17:00,250.03,250.06,250.02,250.025,394300003.0
2007-07-18 08:18:00,250.025,250.04,250.01,250.02,656500007.0
2007-07-18 08:19:00,250.025,250.08,250.02,250.02,942799996.0
2007-07-18 08:20:00,250.02,250.02,249.96,249.96,855699997.0
2007-07-18 08:21:00,249.96,249.99,249.95,249.97,1286099994.0
2007-07-18 08:22:00,249.97,249.98,249.95,249.98,256000000.0
2007-07-18 08:23:00,249.97,249.98,249.95,249.96,441300000.0
2007-07-18 08:24:00,249.96,249.98,249.96,249.97,813399994.0
2007-07-18 08:25:00,249.97,249.98,249.95,249.96,773800000.0
2007-07-18 08:26:00,249.96,249.96,249.9,249.915,731899997.0
2007-07-18 08:27:00,249.92,249.94,249.89,249.9,1442899997.0
2007-07-18 08:28:00,249.9,249.93,249.8,249.82,1423200002.0
2007-07-18 08:29:00,249.82,249.83,249.8,249.83,1147900001.0
2007-07-18 08:30:00,249.83,249.86,249.81,249.85,608000000.0
2007-07-18 08:31:00,249.85,249.86,249.74,249.76,1003800002.0
2007-07-18 08:32:00,249.76,249.79,249.75,249.79,1032200000.0
2007-07-18 08:33:00,249.79,249.81,249.77,249.81,398200000.0
2007-07-18 08:34:00,249.82,249.82,249.78,249.79,506099999.0
2007-07-18 08:35:00,249.79,249.83,249.77,249.79,887999997.0
2007-07-18 08:36:00,249.8,249.85,249.8,249.84,595800000.0
2007-07-18 08:37:00,249.84,249.86,249.8,249.81,617099999.0
2007-07-18 08:38:00,249.81,249.83,249.74,249.76,785899998.0
2007-07-18 08:39:00,249.76,249.76,249.71,249.72,616800000.0
2007-07-18 08:40:00,249.72,249.77,249.72,249.76,1327299998.0
2007-07-18 08:41:00,249.76,249.76,249.66,249.74,1625600001.0
2007-07-18 08:42:00,249.74,249.82,249.72,249.81,1324700001.0
2007-07-18 08:43:00,249.79,249.87,249.79,249.82,754800000.0
2007-07-18 08:44:00,249.82,249.915,249.82,249.915,1430099994.0
2007-07-18 08:45:00,249.9,249.92,249.86,249.88,888100003.0
2007-07-18 08:46:00,249.89,249.95,249.89,249.95,1705500001.0
2007-07-18 08:47:00,249.94,249.98,249.92,249.94,652199999.0
2007-07-18 08:48:00,249.94,249.98,249.93,249.98,1010099999.0
2007-07-18 08:49:00,249.97,249.98,249.95,249.96,727900001.0
2007-07-18 08:50:00,249.95,249.95,249.89,249.9,1221500001.0
2007-07-18 08:51:00,249.9,249.93,249.86,249.9,1282999997.0
2007-07-18 08:52:00,249.9,249.92,249.89,249.91,783700000.0
2007-07-18 08:53:00,249.92,249.93,249.82,249.87,844300003.0
2007-07-18 08:54:00,249.87,249.91,249.86,249.89,532799999.0
2007-07-18 08:55:00,249.89,249.97,249.88,249.94,670900000.0
2007-07-18 08:56:00,249.94,249.99,249.91,249.99,909900000.0
2007-07-18 08:57:00,249.99,250.05,249.98,250.02,788300000.0
2007-07-18 08:58:00,249.99,250.05,249.99,250.03,576099998.0
2007-07-18 08:59:00,250.03,250.05,249.97,249.995,1223799999.0
2007-07-18 09:00:00,250.0,250.015,249.97,250.015,511800000.0
2007-07-18 09:01:00,250.02,250.075,250.0,250.07,920400000.0
2007-07-18 09:02:00,250.06,250.07,250.03,250.05,745099999.0
2007-07-18 09:03:00,250.045,250.045,249.92,249.94,1219100003.0
2007-07-18 09:04:00,249.94,249.96,249.855,249.88,1027400002.0
2007-07-18 09:05:00,249.89,249.9,249.84,249.855,772999998.0
2007-07-18 09:06:00,249.86,249.87,249.835,249.865,672900001.0
2007-07-18 09:07:00,249.87,249.905,249.85,249.89,359100000.0
2007-07-18 09:08:00,249.89,249.89,249.83,249.84,838800000.0
2007-07-18 09:09:00,249.84,249.88,249.82,249.88,602100000.0
2007-07-18 09:10:00,249.88,249.88,249.83,249.83,738300000.0
2007-07-18 09:11:00,249.83,249.83,249.78,249.83,1134799995.0
2007-07-18 09:12:00,249.825,249.85,249.78,249.805,504300001.0
2007-07-18 09:13:00,249.81,249.85,249.8,249.85,1174199994.0
2007-07-18 09:14:00,249.85,249.915,249.84,249.91,1330000001.0
2007-07-18 09:15:00,249.91,249.98,249.91,249.97,973300002.0
2007-07-18 09:16:00,249.97,249.99,249.96,249.97,471500000.0
2007-07-18 09:17:00,249.97,249.98,249.95,249.97,577500001.0
2007-07-18 09:18:00,249.97,250.06,249.96,250.0,1187400000.0
2007-07-18 09:19:00,250.0,250.08,249.99,250.01,1958600001.0
2007-07-18 09:20:00,250.01,250.05,250.0,250.05,976400003.0
2007-07-18 09:21:00,250.045,250.17,250.02,250.15,1911700001.0
2007-07-18 09:22:00,250.145,250.155,250.08,250.1,2132000009.0
2007-07-18 09:23:00,250.1,250.11,250.07,250.11,1199200003.0
2007-07-18 09:24:00,250.11,250.115,250.07,250.07,543899999.0
2007-07-18 09:25:00,250.07,250.09,250.06,250.09,1515500002.0
2007-07-18 09:26:00,250.09,250.1,250.07,250.1,955499996.0
2007-07-18 09:27:00,250.1,250.11,250.075,250.075,530999997.0
2007-07-18 09:28:00,250.075,250.11,250.07,250.1,1370499997.0
2007-07-18 09:29:00,250.1,250.16,250.1,250.15,1815299996.0
2007-07-18 09:30:00,250.15,250.16,250.105,250.105,1372400000.0
2007-07-18 09:31:00,250.105,250.11,250.07,250.09,1368999996.0
2007-07-18 09:32:00,250.09,250.09,250.06,250.08,1738099984.0
2007-07-18 09:33:00,250.08,250.08,250.05,250.05,499299999.0
2007-07-18 09:34:00,250.05,250.08,250.04,250.08,418899999.0
2007-07-18 09:35:00,250.08,250.135,250.07,250.135,487500003.0
2007-07-18 09:36:00,250.13,250.16,250.11,250.15,906900001.0
2007-07-18 09:37:00,250.15,250.21,250.135,250.2,1316499994.0
2007-07-18 09:38:00,250.18,250.21,250.15,250.15,1072800000.0
2007-07-18 09:39:00,250.15,250.19,250.13,250.18,1742899986.0
2007-07-18 09:40:00,250.18,250.185,250.13,250.16,1478100005.0
2007-07-18 09:41:00,250.16,250.18,250.15,250.155,1358400004.0
2007-07-18 09:42:00,250.16,250.18,250.16,250.175,239000000.0
2007-07-18 09:43:00,250.175,250.18,250.16,250.175,270200000.0
2007-07-18 09:44:00,250.175,250.175,250.14,250.16,124800000.0
2007-07-18 09:45:00,250.175,250.22,250.175,250.2,948899996.0
2007-07-18 09:46:00,250.2,250.245,250.17,250.23,1293099999.0
2007-07-18 09:47:00,250.23,250.25,250.19,250.25,1268500001.0
2007-07-18 09:48:00,250.23,250.255,250.21,250.24,1268500001.0
2007-07-18 09:49:00,250.24,250.24,250.14,250.15,515300000.0
2007-07-18 09:50:00,250.15,250.19,250.1,250.1,1456800003.0
2007-07-18 09:51:00,250.11,250.13,250.08,250.115,640599996.0
2007-07-18 09:52:00,250.115,250.16,250.095,250.13,688600001.0
2007-07-18 09:53:00,250.14,250.145,250.095,250.1,610200002.0
2007-07-18 09:54:00,250.095,250.17,250.08,250.16,1774200001.0
2007-07-18 09:55:00,250.16,250.24,250.16,250.21,1371500000.0
2007-07-18 09:56:00,250.21,250.21,250.14,250.165,1093099998.0
2007-07-18 09:57:00,250.17,250.17,250.14,250.15,927899999.0
2007-07-18 09:58:00,250.14,250.16,250.1,250.1,633500000.0
2007-07-18 09:59:00,250.1,250.11,250.07,250.07,718000000.0
2007-07-18 10:00:00,250.07,250.09,250.05,250.07,652900000.0
2007-07-18 10:01:00,250.07,250.08,250.03,250.03,1361800006.0
2007-07-18 10:02:00,250.03,250.04,249.97,249.97,934600000.0
2007-07-18 10:03:00,249.99,250.03,249.94,250.03,1108700002.0
2007-07-18 10:04:00,250.035,250.05,250.02,250.03,780599994.0
2007-07-18 10:05:00,250.03,250.11,250.02,250.1,826500004.0
2007-07-18 10:06:00,250.1,250.14,250.08,250.08,861600001.0
2007-07-18 10:07:00,250.1,250.12,250.09,250.09,618600000.0
2007-07-18 10:08:00,250.09,250.16,250.09,250.16,883500000.0
2007-07-18 10:09:00,250.16,250.16,250.105,250.12,384500000.0
2007-07-18 10:10:00,250.115,250.13,250.1,250.12,1227299996.0
2007-07-18 10:11:00,250.12,250.12,250.06,250.08,1142600003.0
2007-07-18 10:12:00,250.06,250.08,250.045,250.07,487400001.0
2007-07-18 10:13:00,250.08,250.11,250.06,250.075,840900000.0
2007-07-18 10:14:00,250.08,250.08,250.05,250.07,537300005.0
2007-07-18 10:15:00,250.07,250.12,250.06,250.1,1077799991.0
2007-07-18 10:16:00,250.1,250.14,250.09,250.135,666000000.0
2007-07-18 10:17:00,250.14,250.15,250.14,250.145,254700000.0
2007-07-18 10:18:00,250.14,250.15,250.1,250.12,696000001.0
2007-07-18 10:19:00,250.12,250.175,250.115,250.165,801600000.0
2007-07-18 10:20:00,250.165,250.165,250.14,250.14,679999996.0
2007-07-18 10:21:00,250.15,250.2,250.14,250.18,849600003.0
2007-07-18 10:22:00,250.18,250.195,250.11,250.12,757899999.0
2007-07-18 10:23:00,250.12,250.16,250.12,250.15,745400000.0
2007-07-18 10:24:00,250.15,250.16,250.11,250.11,496400000.0
2007-07-18 10:25:00,250.11,250.13,250.09,250.12,620599995.0
2007-07-18 10:26:00,250.115,250.14,250.1,250.12,651699998.0
2007-07-18 10:27:00,250.12,250.12,250.095,250.1,418700000.0
2007-07-18 10:28:00,250.1,250.135,250.09,250.105,490700001.0
2007-07-18 10:29:00,250.1,250.15,250.09,250.14,459400000.0
2007-07-18 10:30:00,250.15,250.15,249.87,249.97,997799998.0
2007-07-18 10:31:00,249.97,249.97,249.77,249.815,743799999.0
2007-07-18 10:32:00,249.81,249.9,249.77,249.89,1474100007.0
2007-07-18 10:33:00,249.9,249.935,249.84,249.85,1004500000.0
2007-07-18 10:34:00,249.84,249.9,249.84,249.89,766600003.0
2007-07-18 10:35:00,249.89,249.89,249.83,249.83,1233499995.0
2007-07-18 10:36:00,249.84,249.84,249.79,249.82,721999998.0
2007-07-18 10:37:00,249.82,249.82,249.74,249.76,1198800000.0
2007-07-18 10:38:00,249.76,249.81,249.72,249.8,1180200000.0
2007-07-18 10:39:00,249.81,249.89,249.76,249.86,709199999.0
2007-07-18 10:40:00,249.86,249.95,249.84,249.94,1325500000.0
2007-07-18 10:41:00,249.93,249.99,249.92,249.99,1335300001.0
2007-07-18 10:42:00,249.99,250.145,249.98,250.13,1761700006.0
2007-07-18 10:43:00,250.13,250.14,250.09,250.14,1197200002.0
2007-07-18 10:44:00,250.14,250.215,250.13,250.175,2048399998.0
2007-07-18 10:45:00,250.175,250.28,250.16,250.175,2068600002.0
2007-07-18 10:46:00,250.17,250.2,250.13,250.155,648300000.0
2007-07-18 10:47:00,250.16,250.185,250.13,250.185,908900001.0
2007-07-18 10:48:00,250.185,250.25,250.17,250.225,991400000.0
2007-07-18 10:49:00,250.225,250.235,250.14,250.15,565600000.0
2007-07-18 10:50:00,250.15,250.16,250.03,250.03,1531499997.0
2007-07-18 10:51:00,250.07,250.12,250.05,250.08,938900003.0
2007-07-18 10:52:00,250.08,250.14,250.07,250.115,1099399999.0
2007-07-18 10:53:00,250.115,250.215,250.1,250.19,603700000.0
2007-07-18 10:54:00,250.2,250.33,250.16,250.25,835699999.0
2007-07-18 10:55:00,250.255,250.32,250.24,250.29,835699999.0
2007-07-18 10:56:00,250.29,250.305,250.26,250.305,548700000.0
2007-07-18 10:57:00,250.305,250.32,250.25,250.285,1171199997.0
2007-07-18 10:58:00,250.27,250.32,250.27,250.28,868900000.0
2007-07-18 10:59:00,250.28,250.305,250.23,250.25,1297500004.0
2007-07-18 11:00:00,250.25,250.26,250.215,250.25,756400000.0
2007-07-18 11:01:00,250.25,250.25,250.19,250.22,839599998.0
2007-07-18 11:02:00,250.22,250.25,250.2,250.235,1084700005.0
2007-07-18 11:03:00,250.23,250.26,250.18,250.18,1405400004.0
2007-07-18 11:04:00,250.17,250.23,250.155,250.23,688999999.0
2007-07-18 11:05:00,250.23,250.24,250.21,250.22,1039899999.0
2007-07-18 11:06:00,250.215,250.235,250.21,250.225,134300000.0
2007-07-18 11:07:00,250.23,250.245,250.19,250.19,1639099997.0
2007-07-18 11:08:00,250.19,250.21,250.18,250.18,420300000.0
2007-07-18 11:09:00,250.18,250.18,250.16,250.17,326600000.0
2007-07-18 11:10:00,250.17,250.245,250.17,250.245,980899989.0
2007-07-18 11:11:00,250.245,250.245,250.21,250.21,823600000.0
2007-07-18 11:12:00,250.22,250.23,250.18,250.22,780400006.0
2007-07-18 11:13:00,250.22,250.25,250.22,250.25,295600000.0
2007-07-18 11:14:00,250.25,250.31,250.23,250.3,848200001.0
2007-07-18 11:15:00,250.3,250.35,250.27,250.35,711699999.0
2007-07-18 11:16:00,250.35,250.38,250.315,250.37,354400000.0
2007-07-18 11:17:00,250.37,250.39,250.37,250.38,115600000.0
2007-07-18 11:18:00,250.37,250.37,250.34,250.36,255899999.0
2007-07-18 11:19:00,250.35,250.37,250.35,250.36,378500003.0
2007-07-18 11:20:00,250.36,250.37,250.33,250.33,421200000.0
2007-07-18 11:21:00,250.34,250.35,250.32,250.33,377200001.0
2007-07-18 11:22:00,250.33,250.34,250.305,250.33,522600003.0
2007-07-18 11:23:00,250.34,250.42,250.33,250.39,843000001.0
2007-07-18 11:24:00,250.38,250.41,250.375,250.375,425799999.0
2007-07-18 11:25:00,250.375,250.38,250.32,250.32,340400000.0
2007-07-18 11:26:00,250.32,250.33,250.31,250.31,162400000.0
2007-07-18 11:27:00,250.305,250.345,250.3,250.33,393300000.0
2007-07-18 11:28:00,250.33,250.33,250.3,250.31,539300000.0
2007-07-18 11:29:00,250.31,250.335,250.29,250.31,1046400003.0
2007-07-18 11:30:00,250.315,250.33,250.29,250.29,540800002.0
2007-07-18 11:31:00,250.29,250.29,250.22,250.225,1830899996.0
2007-07-18 11:32:00,250.23,250.32,250.21,250.32,1595400000.0
2007-07-18 11:33:00,250.31,250.41,250.31,250.41,1103500002.0
2007-07-18 11:34:00,250.39,250.43,250.37,250.41,1047200001.0
2007-07-18 11:35:00,250.41,250.41,250.33,250.33,969900000.0
2007-07-18 11:36:00,250.33,250.33,250.27,250.28,1040500000.0
2007-07-18 11:37:00,250.28,250.32,250.28,250.31,452999999.0
2007-07-18 11:38:00,250.3,250.31,250.28,250.31,773800000.0
2007-07-18 11:39:00,250.31,250.34,250.31,250.32,345600000.0
2007-07-18 11:40:00,250.32,250.33,250.295,250.32,805000001.0
2007-07-18 11:41:00,250.32,250.33,250.28,250.29,687699999.0
2007-07-18 11:42:00,250.29,250.305,250.28,250.3,851299997.0
2007-07-18 11:43:00,250.3,250.325,250.24,250.27,834200007.0
2007-07-18 11:44:00,250.27,250.29,250.235,250.27,1247499999.0
2007-07-18 11:45:00,250.28,250.34,250.25,250.31,1190999995.0
2007-07-18 11:46:00,250.31,250.31,250.3,250.31,259799998.0
2007-07-18 11:47:00,250.31,250.41,250.3,250.39,1356000001.0
2007-07-18 11:48:00,250.38,250.38,250.355,250.37,901700001.0
2007-07-18 11:49:00,250.38,250.39,250.35,250.35,507799999.0
2007-07-18 11:50:00,250.35,250.45,250.32,250.45,949100000.0
2007-07-18 11:51:00,250.45,250.47,250.4,250.44,1656600000.0
2007-07-18 11:52:00,250.44,250.485,250.43,250.47,846800000.0
2007-07-18 11:53:00,250.465,250.465,250.39,250.39,628800002.0
2007-07-18 11:54:00,250.4,250.405,250.32,250.34,673100001.0
2007-07-18 11:55:00,250.34,250.36,250.34,250.34,312900000.0
2007-07-18 11:56:00,250.34,250.36,250.33,250.34,363199997.0
2007-07-18 11:57:00,250.345,250.35,250.28,250.285,465999999.0
2007-07-18 11:58:00,250.285,250.3,250.255,250.255,806999999.0
2007-07-18 11:59:00,250.255,250.3,250.18,250.18,1074300000.0
2007-07-18 12:00:00,250.18,250.21,250.12,250.13,1246200001.0
2007-07-18 12:01:00,250.13,250.15,250.09,250.14,657200002.0
2007-07-18 12:02:00,250.15,250.2,250.14,250.2,599999999.0
2007-07-18 12:03:00,250.2,250.22,250.19,250.21,180000000.0
2007-07-18 12:04:00,250.21,250.22,250.18,250.19,271500000.0
2007-07-18 12:05:00,250.19,250.2,250.16,250.18,196400000.0
2007-07-18 12:06:00,250.18,250.2,250.16,250.185,160500001.0
2007-07-18 12:07:00,250.185,250.185,250.11,250.11,924999998.0
2007-07-18 12:08:00,250.11,250.16,250.11,250.14,529799999.0
2007-07-18 12:09:00,250.14,250.16,250.14,250.16,117600000.0
2007-07-18 12:10:00,250.15,250.18,250.15,250.18,118200000.0
2007-07-18 12:11:00,250.18,250.19,250.14,250.17,289000000.0
2007-07-18 12:12:00,250.17,250.2,250.16,250.2,217900000.0
2007-07-18 12:13:00,250.2,250.23,250.2,250.21,133500000.0
2007-07-18 12:14:00,250.21,250.23,250.19,250.2,360599999.0
2007-07-18 12:15:00,250.2,250.21,250.165,250.19,231500000.0
2007-07-18 12:16:00,250.18,250.21,250.17,250.18,182100000.0
2007-07-18 12:17:00,250.18,250.21,250.17,250.19,244400000.0
2007-07-18 12:18:00,250.2,250.21,250.18,250.19,110500000.0
2007-07-18 12:19:00,250.19,250.2,250.15,250.2,175900000.0
2007-07-18 12:20:00,250.2,250.22,250.2,250.21,89200000.0
2007-07-18 12:21:00,250.21,250.24,250.21,250.22,130700000.0
2007-07-18 12:22:00,250.22,250.23,250.195,250.22,97400000.0
2007-07-18 12:23:00,250.22,250.24,250.17,250.21,640200000.0
2007-07-18 12:24:00,250.21,250.22,250.16,250.215,315000000.0
2007-07-18 12:25:00,250.215,250.23,250.175,250.21,423400000.0
2007-07-18 12:26:00,250.21,250.22,250.18,250.18,494500000.0
2007-07-18 12:27:00,250.18,250.25,250.16,250.25,460300001.0
2007-07-18 12:28:00,250.25,250.26,250.225,250.25,468500001.0
2007-07-18 12:29:00,250.25,250.28,250.23,250.23,531400000.0
2007-07-18 12:30:00,250.22,250.25,250.22,250.235,458300000.0
2007-07-18 12:31:00,250.24,250.26,250.235,250.24,115000000.0
2007-07-18 12:32:00,250.23,250.275,250.21,250.255,563800000.0
2007-07-18 12:33:00,250.255,250.28,250.25,250.27,475500000.0
2007-07-18 12:34:00,250.27,250.29,250.26,250.27,265200001.0
2007-07-18 12:35:00,250.28,250.28,250.25,250.26,345200000.0
2007-07-18 12:36:00,250.27,250.27,250.24,250.25,422300000.0
2007-07-18 12:37:00,250.25,250.26,250.25,250.26,227300000.0
2007-07-18 12:38:00,250.26,250.3,250.26,250.3,111300000.0
2007-07-18 12:39:00,250.28,250.28,250.24,250.27,256900000.0
2007-07-18 12:40:00,250.26,250.27,250.25,250.25,122500000.0
2007-07-18 12:41:00,250.25,250.25,250.19,250.2,482200000.0
2007-07-18 12:42:00,250.2,250.22,250.17,250.22,316800000.0
2007-07-18 12:43:00,250.22,250.22,250.21,250.22,52800000.0
2007-07-18 12:44:00,250.215,250.25,250.2,250.23,352399997.0
2007-07-18 12:45:00,250.23,250.25,250.23,250.25,178600000.0
2007-07-18 12:46:00,250.25,250.25,250.235,250.245,53400000.0
2007-07-18 12:47:00,250.245,250.245,250.2,250.2,203899998.0
2007-07-18 12:48:00,250.2,250.215,250.2,250.215,200600000.0
2007-07-18 12:49:00,250.215,250.25,250.215,250.24,447799999.0
2007-07-18 12:50:00,250.24,250.27,250.23,250.24,512299995.0
2007-07-18 12:51:00,250.245,250.25,250.2,250.2,311200000.0
2007-07-18 12:52:00,250.2,250.21,250.17,250.19,444100000.0
2007-07-18 12:53:00,250.19,250.2,250.17,250.17,232300000.0
2007-07-18 12:54:00,250.16,250.19,250.16,250.16,974299998.0
2007-07-18 12:55:00,250.16,250.17,250.16,250.16,143900000.0
2007-07-18 12:56:00,250.16,250.16,250.13,250.13,110400000.0
2007-07-18 12:57:00,250.13,250.13,250.11,250.12,190300000.0
2007-07-18 12:58:00,250.12,250.13,250.11,250.12,100700000.0
2007-07-18 12:59:00,250.12,250.12,250.1,250.1,134400000.0
2007-07-18 13:00:00,250.1,250.15,250.08,250.15,629900002.0
2007-07-18 13:01:00,250.15,250.16,250.14,250.15,510900000.0
2007-07-18 13:02:00,250.15,250.17,250.14,250.155,603200001.0
2007-07-18 13:03:00,250.16,250.18,250.13,250.13,730599997.0
2007-07-18 13:04:00,250.15,250.18,250.14,250.18,156900000.0
2007-07-18 13:05:00,250.19,250.19,250.15,250.16,308000000.0
2007-07-18 13:06:00,250.16,250.21,250.16,250.21,261800000.0
2007-07-18 13:07:00,250.21,250.235,250.19,250.21,332400000.0
2007-07-18 13:08:00,250.21,250.26,250.21,250.25,454399999.0
2007-07-18 13:09:00,250.24,250.27,250.23,250.27,377800000.0
2007-07-18 13:10:00,250.27,250.37,250.27,250.35,481400000.0
2007-07-18 13:11:00,250.35,250.37,250.33,250.37,418800000.0
2007-07-18 13:12:00,250.37,250.37,250.35,250.355,573300000.0
2007-07-18 13:13:00,250.36,250.36,250.325,250.34,236500000.0
2007-07-18 13:14:00,250.34,250.35,250.31,250.32,302900000.0
2007-07-18 13:15:00,250.32,250.33,250.3,250.31,682699998.0
2007-07-18 13:16:00,250.31,250.325,250.305,250.32,523800000.0
2007-07-18 13:17:00,250.33,250.33,250.32,250.33,465099999.0
2007-07-18 13:18:00,250.33,250.33,250.25,250.26,866499996.0
2007-07-18 13:19:00,250.26,250.28,250.22,250.24,922800000.0
2007-07-18 13:20:00,250.24,250.25,250.22,250.24,347599998.0
2007-07-18 13:21:00,250.23,250.27,250.22,250.26,957499994.0
2007-07-18 13:22:00,250.27,250.27,250.24,250.245,182199998.0
2007-07-18 13:23:00,250.24,250.25,250.23,250.24,297599994.0
2007-07-18 13:24:00,250.23,250.25,250.23,250.235,265900000.0
2007-07-18 13:25:00,250.235,250.26,250.23,250.25,326799995.0
2007-07-18 13:26:00,250.25,250.27,250.25,250.26,229500000.0
2007-07-18 13:27:00,250.26,250.27,250.26,250.26,148700000.0
2007-07-18 13:28:00,250.26,250.26,250.24,250.26,257200000.0
2007-07-18 13:29:00,250.26,250.28,250.245,250.255,388100001.0
2007-07-18 13:30:00,250.26,250.26,250.21,250.225,528499999.0
2007-07-18 13:31:00,250.23,250.3,250.22,250.27,731899999.0
2007-07-18 13:32:00,250.27,250.28,250.24,250.25,509500001.0
2007-07-18 13:33:00,250.25,250.26,250.24,250.25,286900000.0
2007-07-18 13:34:00,250.25,250.25,250.205,250.23,323500000.0
2007-07-18 13:35:00,250.23,250.25,250.2,250.235,784300001.0
2007-07-18 13:36:00,250.23,250.255,250.21,250.215,947500000.0
2007-07-18 13:37:00,250.215,250.22,250.19,250.195,555100001.0
2007-07-18 13:38:00,250.195,250.24,250.17,250.24,1433600002.0
2007-07-18 13:39:00,250.24,250.25,250.11,250.14,1162200001.0
2007-07-18 13:40:00,250.14,250.22,250.14,250.22,358800000.0
2007-07-18 13:41:00,250.22,250.225,250.17,250.2,479500000.0
2007-07-18 13:42:00,250.2,250.2,250.15,250.15,175000000.0
2007-07-18 13:43:00,250.16,250.17,250.13,250.16,148700000.0
2007-07-18 13:44:00,250.16,250.17,250.12,250.16,290000000.0
2007-07-18 13:45:00,250.16,250.22,250.16,250.22,332600000.0
2007-07-18 13:46:00,250.22,250.29,250.21,250.27,1077200001.0
2007-07-18 13:47:00,250.28,250.3,250.27,250.29,544099991.0
2007-07-18 13:48:00,250.29,250.3,250.24,250.27,711499997.0
2007-07-18 13:49:00,250.265,250.27,250.23,250.25,731100003.0
2007-07-18 13:50:00,250.25,250.26,250.22,250.23,445800000.0
2007-07-18 13:51:00,250.23,250.23,250.18,250.22,261800000.0
2007-07-18 13:52:00,250.22,250.25,250.22,250.24,44400000.0
2007-07-18 13:53:00,250.24,250.25,250.18,250.19,198700000.0
2007-07-18 13:54:00,250.18,250.26,250.18,250.24,933600003.0
2007-07-18 13:55:00,250.24,250.24,250.19,250.205,462100000.0
2007-07-18 13:56:00,250.205,250.23,250.18,250.2,912600000.0
2007-07-18 13:57:00,250.21,250.255,250.2,250.245,1129199999.0
2007-07-18 13:58:00,250.245,250.245,250.195,250.215,388100000.0
2007-07-18 13:59:00,250.22,250.23,250.2,250.21,476400000.0
2007-07-18 14:00:00,250.205,250.205,250.17,250.185,900400000.0
2007-07-18 14:01:00,250.19,250.2,250.15,250.15,681100002.0
2007-07-18 14:02:00,250.15,250.155,250.13,250.15,509100000.0
2007-07-18 14:03:00,250.15,250.165,250.14,250.155,142500000.0
2007-07-18 14:04:00,250.16,250.2,250.14,250.18,393700000.0
2007-07-18 14:05:00,250.18,250.23,250.18,250.23,653300000.0
2007-07-18 14:06:00,250.23,250.255,250.21,250.255,511500000.0
2007-07-18 14:07:00,250.26,250.29,250.25,250.25,554900001.0
2007-07-18 14:08:00,250.25,250.315,250.25,250.3,1409399992.0
2007-07-18 14:09:00,250.3,250.32,250.27,250.27,380900000.0
2007-07-18 14:10:00,250.27,250.27,250.225,250.25,1066600000.0
2007-07-18 14:11:00,250.25,250.34,250.23,250.325,803100005.0
2007-07-18 14:12:00,250.32,250.37,250.32,250.37,738200003.0
2007-07-18 14:13:00,250.37,250.43,250.36,250.385,1265100002.0
2007-07-18 14:14:00,250.39,250.42,250.37,250.4,2077899995.0
2007-07-18 14:15:00,250.4,250.42,250.35,250.4,1039599999.0
2007-07-18 14:16:00,250.4,250.445,250.39,250.43,523900000.0
2007-07-18 14:17:00,250.43,250.525,250.41,250.51,708800001.0
2007-07-18 14:18:00,250.51,250.51,250.42,250.42,647400000.0
2007-07-18 14:19:00,250.42,250.42,250.35,250.35,801600000.0
2007-07-18 14:20:00,250.35,250.36,250.265,250.28,778400000.0
2007-07-18 14:21:00,250.28,250.305,250.26,250.29,439899999.0
2007-07-18 14:22:00,250.29,250.305,250.28,250.29,488799998.0
2007-07-18 14:23:00,250.29,250.34,250.28,250.34,509100002.0
2007-07-18 14:24:00,250.34,250.355,250.29,250.3,874900004.0
2007-07-18 14:25:00,250.3,250.34,250.29,250.33,784200004.0
2007-07-18 14:26:00,250.325,250.335,250.28,250.305,450600002.0
2007-07-18 14:27:00,250.31,250.35,250.3,250.3,692000000.0
2007-07-18 14:28:00,250.3,250.31,250.29,250.31,336800000.0
2007-07-18 14:29:00,250.31,250.41,250.23,250.3,912400000.0
2007-07-18 14:30:00,250.34,250.42,250.13,250.34,1062400000.0
2007-07-18 14:31:00,250.35,250.37,250.26,250.29,1102499999.0
2007-07-18 14:32:00,250.29,250.31,250.25,250.26,1222799998.0
2007-07-18 14:33:00,250.26,250.28,250.23,250.24,981800000.0
2007-07-18 14:34:00,250.25,250.27,250.18,250.23,1779699991.0
2007-07-18 14:35:00,250.23,250.26,250.22,250.235,994700003.0
2007-07-18 14:36:00,250.235,250.25,250.19,250.2,575800000.0
2007-07-18 14:37:00,250.2,250.255,250.195,250.24,722999997.0
2007-07-18 14:38:00,250.24,250.26,250.23,250.25,714700003.0
2007-07-18 14:39:00,250.25,250.32,250.23,250.32,1723500003.0
2007-07-18 14:40:00,250.31,250.355,250.285,250.34,1192900000.0
2007-07-18 14:41:00,250.33,250.39,250.3,250.32,1189300000.0
2007-07-18 14:42:00,250.32,250.33,250.27,250.3,605300000.0
2007-07-18 14:43:00,250.3,250.31,250.27,250.29,357600000.0
2007-07-18 14:44:00,250.29,250.29,250.18,250.2,1285399999.0
2007-07-18 14:45:00,250.2,250.225,250.15,250.17,973800000.0
2007-07-18 14:46:00,250.17,250.2,250.15,250.15,621999999.0
2007-07-18 14:47:00,250.16,250.21,250.14,250.2,976699998.0
2007-07-18 14:48:00,250.2,250.21,250.145,250.17,1627200000.0
2007-07-18 14:49:00,250.15,250.2,250.14,250.19,1142699998.0
2007-07-18 14:50:00,250.19,250.23,250.17,250.23,1472099998.0
2007-07-18 14:51:00,250.23,250.25,250.21,250.24,1673099983.0
2007-07-18 14:52:00,250.23,250.29,250.22,250.22,1228299994.0
2007-07-18 14:53:00,250.21,250.22,250.17,250.18,547400000.0
2007-07-18 14:54:00,250.18,250.2,250.16,250.2,786999999.0
2007-07-18 14:55:00,250.2,250.2,250.16,250.17,334200001.0
2007-07-18 14:56:00,250.175,250.2,250.16,250.165,1284899999.0
2007-07-18 14:57:00,250.165,250.17,250.1,250.13,1153699993.0
2007-07-18 14:58:00,250.13,250.15,250.09,250.11,584999997.0
2007-07-18 14:59:00,250.11,250.12,250.08,250.12,1157700001.0
2007-07-18 15:00:00,250.11,250.15,250.105,250.105,1309500004.0
2007-07-18 15:01:00,250.105,250.11,250.08,250.08,845399999.0
2007-07-18 15:02:00,250.08,250.17,250.06,250.14,1144800001.0
2007-07-18 15:03:00,250.14,250.16,250.11,250.16,1144800001.0
2007-07-18 15:04:00,250.15,250.19,250.13,250.19,452599999.0
2007-07-18 15:05:00,250.19,250.21,250.17,250.205,1214999999.0
2007-07-18 15:06:00,250.2,250.2,250.18,250.18,619399998.0
2007-07-18 15:07:00,250.18,250.19,250.135,250.14,1306399992.0
2007-07-18 15:08:00,250.15,250.17,250.14,250.155,405899999.0
2007-07-18 15:09:00,250.16,250.16,250.07,250.09,1334899998.0
2007-07-18 15:10:00,250.085,250.125,250.06,250.11,2005200002.0
2007-07-18 15:11:00,250.11,250.11,250.005,250.01,1641400000.0
2007-07-18 15:12:00,250.01,250.05,249.975,250.04,1549600001.0
2007-07-18 15:13:00,250.05,250.06,250.03,250.06,816500001.0
2007-07-18 15:14:00,250.07,250.14,250.06,250.14,1435100000.0
2007-07-18 15:15:00,250.13,250.15,250.1,250.11,828500000.0
2007-07-18 15:16:00,250.11,250.11,250.06,250.08,1198700000.0
2007-07-18 15:17:00,250.08,250.09,250.04,250.05,1300799998.0
2007-07-18 15:18:00,250.045,250.11,250.045,250.09,1202300001.0
2007-07-18 15:19:00,250.1,250.11,250.05,250.09,1269400000.0
2007-07-18 15:20:00,250.085,250.13,250.06,250.11,1644200002.0
2007-07-18 15:21:00,250.11,250.11,249.99,250.01,2079399998.0
2007-07-18 15:22:00,250.01,250.06,249.97,250.04,1771000000.0
2007-07-18 15:23:00,250.03,250.05,250.01,250.04,1041899995.0
2007-07-18 15:24:00,250.04,250.13,250.04,250.075,1205900001.0
2007-07-18 15:25:00,250.08,250.085,250.06,250.07,513699996.0
2007-07-18 15:26:00,250.065,250.095,250.02,250.09,1443900001.0
2007-07-18 15:27:00,250.09,250.12,250.07,250.09,1213300000.0
2007-07-18 15:28:00,250.11,250.135,250.08,250.125,1032500001.0
2007-07-18 15:29:00,250.13,250.13,250.09,250.1,831600000.0
2007-07-18 15:30:00,250.1,250.115,250.08,250.09,1274199994.0
2007-07-18 15:31:00,250.09,250.13,250.09,250.105,450699999.0
2007-07-18 15:32:00,250.105,250.12,250.09,250.1,1494900001.0
2007-07-18 15:33:00,250.105,250.11,250.06,250.09,652000000.0
2007-07-18 15:34:00,250.09,250.14,250.09,250.135,1475000005.0
2007-07-18 15:35:00,250.135,250.15,250.11,250.13,1152499997.0
2007-07-18 15:36:00,250.13,250.15,250.1,250.12,1414099997.0
2007-07-18 15:37:00,250.125,250.17,250.125,250.17,1049499991.0
2007-07-18 15:38:00,250.17,250.17,250.1,250.13,765600001.0
2007-07-18 15:39:00,250.13,250.13,250.055,250.06,987799997.0
2007-07-18 15:40:00,250.05,250.13,250.05,250.095,911499999.0
2007-07-18 15:41:00,250.095,250.13,250.09,250.09,816300000.0
2007-07-18 15:42:00,250.09,250.135,250.09,250.1,770999999.0
2007-07-18 15:43:00,250.11,250.14,250.1,250.12,873600001.0
2007-07-18 15:44:00,250.13,250.17,250.13,250.15,1039199999.0
2007-07-18 15:45:00,250.16,250.165,250.13,250.145,904700001.0
2007-07-18 15:46:00,250.14,250.17,250.12,250.16,966400000.0
2007-07-18 15:47:00,250.16,250.18,250.13,250.17,1808499994.0
2007-07-18 15:48:00,250.17,250.2,250.17,250.19,896300000.0
2007-07-18 15:49:00,250.19,250.22,250.12,250.19,1260999999.0
2007-07-18 15:50:00,250.19,250.24,250.185,250.21,877899998.0
2007-07-18 15:51:00,250.215,250.23,250.19,250.2,1076299992.0
2007-07-18 15:52:00,250.2,250.2,250.17,250.18,510700000.0
2007-07-18 15:53:00,250.17,250.215,250.17,250.185,781700001.0
2007-07-18 15:54:00,250.18,250.19,250.175,250.18,220000000.0
2007-07-18 15:55:00,250.18,250.2,250.14,250.2,523199999.0
2007-07-18 15:56:00,250.2,250.2,250.13,250.145,603000003.0
2007-07-18 15:57:00,250.145,250.18,250.135,250.18,871900003.0
2007-07-18 15:58:00,250.175,250.27,250.165,250.24,1519400002.0
2007-07-18 15:59:00,250.24,250.28,250.19,250.25,1659799998.0
2007-07-18 16:00:00,250.25,250.3,250.2,250.22,1939600005.0
2007-07-18 16:01:00,250.23,250.275,250.19,250.275,1498199998.0
2007-07-18 16:02:00,250.275,250.33,250.24,250.31,1574600001.0
2007-07-18 16:03:00,250.31,250.31,250.23,250.24,998200004.0
2007-07-18 16:04:00,250.25,250.27,250.21,250.24,653900000.0
2007-07-18 16:05:00,250.26,250.27,250.21,250.24,999000001.0
2007-07-18 16:06:00,250.24,250.255,250.165,250.2,2111800005.0
2007-07-18 16:07:00,250.2,250.24,250.2,250.2,1222099995.0
2007-07-18 16:08:00,250.2,250.3,250.16,250.3,1653400004.0
2007-07-18 16:09:00,250.285,250.3,250.21,250.225,1170200001.0
2007-07-18 16:10:00,250.225,250.24,250.16,250.2,2030100000.0
2007-07-18 16:11:00,250.2,250.215,250.145,250.15,1271900000.0
2007-07-18 16:12:00,250.17,250.2,250.03,250.03,1797599993.0
2007-07-18 16:13:00,250.025,250.1,250.0,250.08,1797599993.0
2007-07-18 16:14:00,250.09,250.16,250.07,250.14,1829300002.0
2007-07-18 16:15:00,250.14,250.18,250.14,250.15,1237600000.0
2007-07-18 16:16:00,250.15,250.195,250.14,250.165,1035199998.0
2007-07-18 16:17:00,250.165,250.235,250.165,250.23,997300002.0
2007-07-18 16:18:00,250.23,250.235,250.17,250.195,1063599996.0
2007-07-18 16:19:00,250.2,250.25,250.17,250.25,626200002.0
2007-07-18 16:20:00,250.25,250.28,250.23,250.25,1203700004.0
2007-07-18 16:21:00,250.25,250.255,250.23,250.23,458000000.0
2007-07-18 16:22:00,250.23,250.275,250.2,250.275,1160099999.0
2007-07-18 16:23:00,250.275,250.31,250.24,250.26,1448900004.0
2007-07-18 16:24:00,250.24,250.28,250.23,250.25,774600000.0
2007-07-18 16:25:00,250.25,250.29,250.24,250.27,1202100003.0
2007-07-18 16:26:00,250.27,250.29,250.23,250.28,1029399999.0
2007-07-18 16:27:00,250.28,250.38,250.28,250.36,1294899999.0
2007-07-18 16:28:00,250.35,250.37,250.28,250.305,1294899999.0
2007-07-18 16:29:00,250.31,250.31,250.18,250.23,1502799999.0
2007-07-18 16:30:00,250.25,250.26,250.17,250.23,704300002.0
2007-07-18 16:31:00,250.24,250.245,250.175,250.18,704300002.0
2007-07-18 16:32:00,250.175,250.2,250.145,250.19,1334500003.0
2007-07-18 16:33:00,250.21,250.21,250.14,250.16,1123899999.0
2007-07-18 16:34:00,250.16,250.22,250.12,250.175,1745400000.0
2007-07-18 16:35:00,250.18,250.185,250.1,250.12,1631200002.0
2007-07-18 16:36:00,250.12,250.16,250.07,250.14,1562300001.0
2007-07-18 16:37:00,250.15,250.18,250.13,250.17,1562300001.0
2007-07-18 16:38:00,250.16,250.16,250.12,250.16,1562300001.0
2007-07-18 16:39:00,250.13,250.17,250.13,250.15,1600999997.0
2007-07-18 16:40:00,250.14,250.18,250.105,250.105,1600999997.0
2007-07-18 16:41:00,250.1,250.14,250.07,250.08,656900000.0
2007-07-18 16:42:00,250.07,250.11,250.06,250.065,656900000.0
2007-07-18 16:43:00,250.06,250.1,250.05,250.055,1514999997.0
2007-07-18 16:44:00,250.03,250.07,249.98,250.05,2009899999.0
2007-07-18 16:45:00,250.04,250.1,250.02,250.04,2009899999.0
2007-07-18 16:46:00,250.06,250.11,250.04,250.07,2009899999.0
2007-07-18 16:47:00,250.07,250.14,250.04,250.115,1782799999.0
2007-07-18 16:48:00,250.12,250.18,250.1,250.16,1935499998.0
2007-07-18 16:49:00,250.155,250.2,250.12,250.155,1979200003.0
2007-07-18 16:50:00,250.16,250.2,250.15,250.18,1415699998.0
2007-07-18 16:51:00,250.19,250.19,250.1,250.15,1415699998.0
2007-07-18 16:52:00,250.17,250.2,250.14,250.16,1415699998.0
2007-07-18 16:53:00,250.17,250.19,250.15,250.185,1415699998.0
2007-07-18 16:54:00,250.19,250.2,250.09,250.15,1627199994.0
2007-07-18 16:55:00,250.15,250.165,250.12,250.15,1627199994.0
2007-07-18 16:56:00,250.15,250.2,250.14,250.19,1022600000.0
2007-07-18 16:57:00,250.17,250.255,250.17,250.23,817799993.0
2007-07-18 16:58:00,250.23,250.25,250.12,250.13,1853799992.0
2007-07-18 16:59:00,250.13,250.15,250.01,250.01,1574599999.0
2007-07-18 17:00:00,250.0,250.08,250.0,250.08,1319899999.0
2007-07-18 17:01:00,250.08,250.08,250.015,250.06,1327300001.0
2007-07-18 17:02:00,250.06,250.125,250.04,250.08,1697599997.0
2007-07-18 17:03:00,250.09,250.09,250.0,250.04,1627599996.0
2007-07-18 17:04:00,250.04,250.07,250.025,250.06,1046299994.0
2007-07-18 17:05:00,250.06,250.18,250.06,250.17,2038700006.0
2007-07-18 17:06:00,250.17,250.2,250.12,250.2,1641199996.0
2007-07-18 17:07:00,250.18,250.215,250.145,250.2,1641199996.0
2007-07-18 17:08:00,250.2,250.23,250.17,250.23,1325900004.0
2007-07-18 17:09:00,250.23,250.235,250.21,250.21,548800007.0
2007-07-18 17:10:00,250.215,250.28,250.21,250.28,1284599998.0
2007-07-18 17:11:00,250.28,250.285,250.22,250.23,982299997.0
2007-07-18 17:12:00,250.24,250.25,250.2,250.22,1511600003.0
2007-07-18 17:13:00,250.22,250.28,250.22,250.28,1162399996.0
2007-07-18 17:15:00,250.235,250.25,250.2,250.25,1839700006.0
2007-07-18 17:16:00,250.25,250.335,250.25,250.335,1414300001.0
2007-07-18 17:17:00,250.335,250.36,250.25,250.25,1388199999.0
2007-07-18 17:18:00,250.25,250.255,250.155,250.17,945099998.0
2007-07-18 17:19:00,250.17,250.17,250.14,250.16,892200000.0
2007-07-18 17:20:00,250.16,250.19,250.13,250.16,1155500001.0
2007-07-18 17:21:00,250.16,250.16,250.07,250.08,1308200005.0
2007-07-18 17:22:00,250.08,250.12,250.06,250.09,1916200004.0
2007-07-18 17:23:00,250.09,250.13,250.03,250.03,1860999992.0
2007-07-18 17:24:00,250.035,250.09,249.98,250.09,1863300007.0
2007-07-18 17:25:00,250.09,250.11,250.02,250.04,993799997.0
2007-07-18 17:26:00,250.04,250.08,250.03,250.08,1680699999.0
2007-07-18 17:27:00,250.07,250.07,249.98,250.0,2017600003.0
2007-07-18 17:28:00,249.98,250.05,249.98,250.01,2017600003.0
2007-07-18 17:29:00,250.01,250.07,250.0,250.06,2017600003.0
2007-07-18 17:30:00,250.06,250.08,250.05,250.055,1562499995.0
2007-07-18 17:31:00,250.06,250.07,250.02,250.03,871700002.0
2007-07-18 17:32:00,250.04,250.08,249.99,250.05,871700002.0
2007-07-18 17:33:00,250.06,250.07,250.02,250.06,871700002.0
2007-07-18 17:34:00,250.02,250.03,249.97,250.0,871700002.0
2007-07-18 17:35:00,250.0,250.05,249.97,250.02,1485699999.0
2007-07-18 17:36:00,250.02,250.04,249.95,249.98,664600001.0
2007-07-18 17:37:00,249.98,250.02,249.97,250.0,664600001.0
2007-07-18 17:38:00,249.99,250.0,249.96,249.99,454700000.0
2007-07-18 17:39:00,250.0,250.09,249.98,250.07,1793900000.0
2007-07-18 17:40:00,250.06,250.115,250.05,250.11,1793900000.0
2007-07-18 17:41:00,250.09,250.15,250.08,250.14,636800000.0
2007-07-18 17:42:00,250.15,250.19,250.11,250.18,636800000.0
2007-07-18 17:43:00,250.19,250.195,250.16,250.18,636800000.0
2007-07-18 17:44:00,250.18,250.245,250.17,250.23,783700002.0
2007-07-18 17:45:00,250.23,250.245,250.21,250.21,529799999.0
2007-07-18 17:46:00,250.215,250.26,250.21,250.24,932699997.0
2007-07-18 17:47:00,250.24,250.28,250.23,250.26,1373500005.0
2007-07-18 17:48:00,250.26,250.26,250.21,250.21,1141800002.0
2007-07-18 17:49:00,250.21,250.23,250.19,250.21,783300000.0
2007-07-18 17:50:00,250.21,250.26,250.21,250.225,911599999.0
2007-07-18 17:51:00,250.22,250.225,250.17,250.17,1461700003.0
2007-07-18 17:52:00,250.17,250.17,250.14,250.145,439400000.0
2007-07-18 17:53:00,250.145,250.17,250.14,250.16,722300000.0
2007-07-18 17:54:00,250.16,250.16,250.09,250.11,1496600000.0
2007-07-18 17:55:00,250.115,250.12,250.09,250.11,562200000.0
2007-07-18 17:56:00,250.11,250.14,250.1,250.12,407100000.0
2007-07-18 17:57:00,250.12,250.14,250.09,250.13,1923900011.0
2007-07-18 17:58:00,250.13,250.15,250.12,250.12,878100005.0
2007-07-18 17:59:00,250.12,250.14,250.11,250.14,782299996.0
2007-07-18 18:00:00,250.14,250.16,250.11,250.12,680200000.0
2007-07-18 18:01:00,250.12,250.13,250.1,250.11,310800000.0
2007-07-18 18:02:00,250.11,250.15,250.09,250.14,606500000.0
2007-07-18 18:03:00,250.14,250.17,250.12,250.13,769499997.0
2007-07-18 18:04:00,250.13,250.14,250.13,250.14,108700000.0
2007-07-18 18:05:00,250.14,250.15,250.08,250.085,1056299999.0
2007-07-18 18:06:00,250.09,250.14,250.08,250.12,1072300000.0
2007-07-18 18:07:00,250.12,250.14,250.08,250.11,646600000.0
2007-07-18 18:08:00,250.11,250.16,250.09,250.14,849300000.0
2007-07-18 18:09:00,250.14,250.16,250.075,250.09,1124500000.0
2007-07-18 18:10:00,250.09,250.1,250.06,250.07,556399999.0
2007-07-18 18:11:00,250.07,250.1,250.06,250.06,747599998.0
2007-07-18 18:12:00,250.06,250.09,250.05,250.06,759100002.0
2007-07-18 18:13:00,250.05,250.1,249.99,250.1,1483399997.0
2007-07-18 18:14:00,250.08,250.09,250.05,250.07,885700003.0
2007-07-18 18:15:00,250.07,250.11,250.07,250.09,1278100000.0
2007-07-18 18:16:00,250.09,250.12,250.02,250.02,851800000.0
2007-07-18 18:17:00,250.03,250.08,250.0,250.07,440500001.0
2007-07-18 18:18:00,250.08,250.11,250.06,250.06,108800000.0
2007-07-18 18:19:00,250.05,250.07,250.02,250.05,1040599997.0
2007-07-18 18:20:00,250.04,250.06,250.02,250.03,431100000.0
2007-07-18 18:21:00,250.03,250.03,249.95,249.98,329000000.0
2007-07-18 18:22:00,249.97,250.0,249.95,250.0,301800000.0
2007-07-18 18:23:00,250.0,250.02,249.96,249.98,604000000.0
2007-07-18 18:24:00,249.98,250.0,249.96,249.98,593899999.0
2007-07-18 18:25:00,249.98,250.02,249.98,250.01,322100000.0
2007-07-18 18:26:00,250.01,250.03,249.97,250.01,499800000.0
2007-07-18 18:27:00,250.01,250.05,250.0,250.04,809799994.0
2007-07-18 18:28:00,250.05,250.05,250.01,250.03,392900000.0
2007-07-18 18:29:00,250.03,250.04,249.99,250.02,361900000.0
2007-07-18 18:30:00,250.02,250.06,249.98,249.98,802199994.0
2007-07-18 18:31:00,249.98,249.99,249.96,249.99,552799999.0
2007-07-18 18:32:00,249.98,250.05,249.98,250.05,408000001.0
2007-07-18 18:33:00,250.05,250.09,250.05,250.06,1682399995.0
2007-07-18 18:34:00,250.07,250.14,250.07,250.14,1687600005.0
2007-07-18 18:35:00,250.14,250.14,250.07,250.1,883699997.0
2007-07-18 18:36:00,250.11,250.12,250.03,250.04,771800004.0
2007-07-18 18:37:00,250.025,250.06,249.99,250.02,771800004.0
2007-07-18 18:38:00,250.02,250.045,250.01,250.04,958999989.0
2007-07-18 18:39:00,250.03,250.05,250.03,250.04,997900010.0
2007-07-18 18:40:00,250.04,250.07,250.03,250.035,882599999.0
2007-07-18 18:41:00,250.035,250.045,250.02,250.035,357000002.0
2007-07-18 18:42:00,250.03,250.035,250.01,250.015,1073600003.0
2007-07-18 18:43:00,250.015,250.015,250.0,250.01,1298500000.0
2007-07-18 18:44:00,250.01,250.03,249.985,250.005,788199997.0
2007-07-18 18:45:00,250.005,250.005,249.975,250.0,253700003.0
2007-07-18 18:46:00,250.01,250.055,250.0,250.04,736900002.0
2007-07-18 18:47:00,250.04,250.08,250.02,250.08,1196100000.0
2007-07-18 18:48:00,250.08,250.1,250.08,250.1,625600005.0
2007-07-18 18:49:00,250.1,250.13,250.085,250.11,1540899999.0
2007-07-18 18:50:00,250.11,250.17,250.05,250.05,737800001.0
2007-07-18 18:51:00,250.045,250.09,250.04,250.08,737800001.0
2007-07-18 18:52:00,250.08,250.08,250.04,250.06,357400000.0
2007-07-18 18:53:00,250.06,250.06,250.01,250.01,330900000.0
2007-07-18 18:54:00,250.02,250.03,250.01,250.03,177799999.0
2007-07-18 18:55:00,250.05,250.05,250.01,250.01,230900000.0
2007-07-18 18:56:00,250.02,250.02,250.01,250.01,93300000.0
2007-07-18 18:57:00,250.01,250.01,249.98,250.01,278900000.0
2007-07-18 18:58:00,250.01,250.01,249.98,249.98,146500000.0
2007-07-18 18:59:00,249.985,250.0,249.98,249.99,343400000.0
2007-07-18 19:00:00,249.99,250.01,249.99,250.0,102600000.0
2007-07-18 19:01:00,250.0,250.01,249.99,249.99,76000000.0
2007-07-18 19:02:00,249.995,250.015,249.99,249.99,329800000.0
2007-07-18 19:03:00,250.0,250.02,249.98,249.98,810100001.0
2007-07-18 19:04:00,249.99,250.01,249.96,249.96,391700000.0
2007-07-18 19:05:00,249.965,249.98,249.94,249.96,624999999.0
2007-07-18 19:06:00,249.94,249.96,249.93,249.96,739999996.0
2007-07-18 19:07:00,249.95,249.95,249.92,249.95,391799999.0
2007-07-18 19:08:00,249.94,249.96,249.93,249.95,435800000.0
2007-07-18 19:09:00,249.95,249.97,249.94,249.96,168900000.0
2007-07-18 19:10:00,249.96,249.96,249.93,249.95,187800000.0
2007-07-18 19:11:00,249.95,249.96,249.9,249.95,672000004.0
2007-07-18 19:12:00,249.95,249.99,249.93,249.955,1549699992.0
2007-07-18 19:13:00,249.955,249.96,249.95,249.96,396000009.0
2007-07-18 19:14:00,249.96,249.99,249.96,249.99,146400000.0
2007-07-18 19:15:00,249.99,249.99,249.97,249.97,247199999.0
2007-07-18 19:16:00,249.96,249.98,249.96,249.97,389200000.0
2007-07-18 19:17:00,249.97,249.98,249.96,249.98,247000000.0
2007-07-18 19:18:00,249.98,250.0,249.98,249.98,75700000.0
2007-07-18 19:19:00,249.98,250.0,249.98,249.99,231600000.0
2007-07-18 19:20:00,250.0,250.01,249.98,249.99,292300001.0
2007-07-18 19:21:00,250.0,250.01,249.96,250.01,489499998.0
2007-07-18 19:22:00,250.0,250.01,249.94,249.98,1010700002.0
2007-07-18 19:23:00,249.98,250.01,249.975,250.01,258199998.0
2007-07-18 19:24:00,250.01,250.01,249.97,249.98,246499999.0
2007-07-18 19:25:00,249.98,250.02,249.98,250.0,375500003.0
2007-07-18 19:26:00,250.005,250.02,249.98,249.98,238399998.0
2007-07-18 19:27:00,249.99,250.0,249.98,249.98,286300000.0
2007-07-18 19:28:00,249.99,250.0,249.98,250.0,392299997.0
2007-07-18 19:29:00,250.0,250.03,249.99,250.0,774699992.0
2007-07-18 19:30:00,250.0,250.01,250.0,250.01,377499999.0
2007-07-18 19:31:00,250.01,250.03,250.01,250.02,92800000.0
2007-07-18 19:32:00,250.02,250.03,250.0,250.005,204200000.0
2007-07-18 19:33:00,250.03,250.03,250.03,250.03,44100000.0
2007-07-18 19:34:00,250.03,250.03,250.02,250.02,68000000.0
2007-07-18 19:35:00,250.02,250.05,250.02,250.03,168600000.0
2007-07-18 19:36:00,250.03,250.06,250.03,250.06,102200000.0
2007-07-18 19:37:00,250.05,250.06,250.05,250.06,97300000.0
2007-07-18 19:38:00,250.06,250.17,250.04,250.16,850800003.0
2007-07-18 19:39:00,250.18,250.2,250.09,250.13,475800000.0
2007-07-18 19:40:00,250.13,250.16,250.08,250.105,733599999.0
2007-07-18 19:41:00,250.1,250.15,250.08,250.15,654600007.0
2007-07-18 19:42:00,250.15,250.15,250.11,250.11,216600000.0
2007-07-18 19:43:00,250.125,250.15,250.12,250.14,546000000.0
2007-07-18 19:44:00,250.14,250.25,250.14,250.23,1004400001.0
2007-07-18 19:45:00,250.23,250.24,250.19,250.19,820399999.0
2007-07-18 19:46:00,250.19,250.21,250.18,250.185,910800002.0
2007-07-18 19:47:00,250.19,250.19,250.19,250.19,38400000.0
2007-07-18 19:48:00,250.19,250.19,250.16,250.175,816699999.0
2007-07-18 19:49:00,250.175,250.175,250.16,250.16,163200000.0
2007-07-18 19:50:00,250.16,250.185,250.16,250.18,114700000.0
2007-07-18 19:51:00,250.18,250.19,250.17,250.19,196800000.0
2007-07-18 19:52:00,250.19,250.2,250.17,250.2,295000000.0
2007-07-18 19:53:00,250.195,250.195,250.16,250.18,1379300000.0
2007-07-18 19:54:00,250.18,250.19,250.15,250.16,630799999.0
2007-07-18 19:55:00,250.16,250.18,250.15,250.18,589100002.0
2007-07-18 19:56:00,250.18,250.18,250.16,250.16,499699999.0
2007-07-18 19:57:00,250.16,250.18,250.16,250.17,96499999.0
2007-07-18 19:58:00,250.16,250.16,250.145,250.15,110300000.0
2007-07-18 19:59:00,250.16,250.17,250.14,250.14,299399999.0
2007-07-18 20:00:00,250.14,250.19,250.14,250.19,485400000.0
2007-07-18 20:01:00,250.19,250.21,250.19,250.21,41200000.0
2007-07-18 20:02:00,250.21,250.21,250.21,250.21,4600000.0
2007-07-18 20:03:00,250.21,250.23,250.19,250.22,55400000.0
2007-07-18 20:04:00,250.22,250.22,250.19,250.2,246500001.0
2007-07-18 20:05:00,250.22,250.23,250.205,250.215,154900000.0
2007-07-18 20:06:00,250.22,250.23,250.18,250.21,111200000.0
2007-07-18 20:07:00,250.18,250.19,250.18,250.18,189300000.0
2007-07-18 20:08:00,250.18,250.18,250.16,250.165,466800002.0
2007-07-18 20:09:00,250.165,250.165,250.15,250.16,174099995.0
2007-07-18 20:10:00,250.16,250.22,250.16,250.21,402200000.0
2007-07-18 20:11:00,250.22,250.23,250.22,250.22,50900000.0
2007-07-18 20:12:00,250.22,250.22,250.22,250.22,7200000.0
2007-07-18 20:13:00,250.22,250.23,250.22,250.23,39400000.0
2007-07-18 20:14:00,250.22,250.22,250.22,250.22,60800000.0
2007-07-18 20:15:00,250.22,250.22,250.14,250.16,338800001.0
2007-07-18 20:16:00,250.16,250.175,250.16,250.17,172999999.0
2007-07-18 20:17:00,250.17,250.17,250.14,250.17,134199998.0
2007-07-18 20:18:00,250.17,250.18,250.14,250.18,587599999.0
2007-07-18 20:19:00,250.18,250.18,250.17,250.17,171700000.0
2007-07-18 20:20:00,250.17,250.21,250.17,250.18,791099999.0
2007-07-18 20:21:00,250.17,250.18,250.15,250.17,390200000.0
2007-07-18 20:22:00,250.17,250.19,250.16,250.19,152600000.0
2007-07-18 20:23:00,250.18,250.19,250.17,250.19,104100000.0
2007-07-18 20:24:00,250.19,250.19,250.16,250.16,402699999.0
2007-07-18 20:25:00,250.15,250.17,250.15,250.17,398200000.0
2007-07-18 20:26:00,250.17,250.17,250.13,250.13,617399989.0
2007-07-18 20:27:00,250.135,250.155,250.13,250.135,437599998.0
2007-07-18 20:28:00,250.135,250.17,250.135,250.15,246699999.0
2007-07-18 20:29:00,250.15,250.15,250.14,250.145,208400002.0
2007-07-18 20:30:00,250.15,250.18,250.15,250.18,63200000.0
2007-07-18 20:31:00,250.17,250.19,250.17,250.18,262899998.0
2007-07-18 20:32:00,250.19,250.2,250.17,250.18,400899999.0
2007-07-18 20:33:00,250.18,250.19,250.15,250.17,649799995.0
2007-07-18 20:34:00,250.19,250.21,250.19,250.205,155600000.0
2007-07-18 20:35:00,250.21,250.23,250.19,250.195,493300000.0
2007-07-18 20:36:00,250.2,250.23,250.19,250.22,324600002.0
2007-07-18 20:37:00,250.22,250.22,250.18,250.21,491700001.0
2007-07-18 20:38:00,250.21,250.21,250.18,250.19,308800000.0
2007-07-18 20:39:00,250.19,250.25,250.17,250.24,539199996.0
2007-07-18 20:40:00,250.24,250.25,250.2,250.22,568800000.0
2007-07-18 20:41:00,250.22,250.22,250.18,250.2,607699999.0
2007-07-18 20:42:00,250.19,250.21,250.17,250.17,357200001.0
2007-07-18 20:43:00,250.175,250.21,250.17,250.2,361300001.0
2007-07-18 20:44:00,250.195,250.2,250.16,250.16,242899999.0
2007-07-18 20:45:00,250.16,250.17,250.16,250.16,54300000.0
2007-07-18 20:46:00,250.16,250.19,250.16,250.18,138500000.0
2007-07-18 20:47:00,250.18,250.18,250.18,250.18,48000000.0
2007-07-18 20:48:00,250.19,250.19,250.15,250.15,277999999.0
2007-07-18 20:49:00,250.15,250.18,250.15,250.17,174899999.0
2007-07-18 20:50:00,250.17,250.19,250.17,250.18,201800000.0
2007-07-18 20:51:00,250.18,250.19,250.17,250.18,157100000.0
2007-07-18 20:52:00,250.18,250.2,250.18,250.2,366400000.0
2007-07-18 20:53:00,250.2,250.23,250.18,250.23,550500002.0
2007-07-18 20:54:00,250.22,250.25,250.21,250.22,727500000.0
2007-07-18 20:55:00,250.22,250.25,250.2,250.24,908600005.0
2007-07-18 20:56:00,250.24,250.25,250.19,250.205,1008499998.0
2007-07-18 20:57:00,250.205,250.24,250.17,250.24,1205300002.0
2007-07-18 20:58:00,250.24,250.28,250.23,250.23,898300002.0
2007-07-18 20:59:00,250.23,250.28,250.23,250.27,361399998.0
2007-07-18 21:00:00,250.27,250.28,250.215,250.22,431200000.0
2007-07-18 21:01:00,250.22,250.22,250.15,250.15,328000000.0
2007-07-18 21:02:00,250.15,250.19,250.14,250.15,609699998.0
2007-07-18 21:03:00,250.15,250.15,250.13,250.13,384499997.0
2007-07-18 21:04:00,250.13,250.18,250.13,250.165,808399994.0
2007-07-18 21:05:00,250.17,250.17,250.17,250.17,113000002.0
2007-07-18 21:06:00,250.17,250.18,250.16,250.16,357700001.0
2007-07-18 21:07:00,250.16,250.17,250.13,250.13,395200003.0
2007-07-18 21:08:00,250.14,250.14,250.13,250.14,240900000.0
2007-07-18 21:09:00,250.14,250.15,250.13,250.14,285300000.0
2007-07-18 21:10:00,250.135,250.21,250.13,250.21,995300007.0
2007-07-18 21:11:00,250.21,250.24,250.21,250.22,499699992.0
2007-07-18 21:12:00,250.23,250.24,250.215,250.24,400799998.0
2007-07-18 21:13:00,250.25,250.32,250.25,250.26,1371100002.0
2007-07-18 21:14:00,250.27,250.27,250.25,250.25,288300006.0
2007-07-18 21:15:00,250.25,250.27,250.23,250.25,92900000.0
2007-07-18 21:16:00,250.25,250.27,250.25,250.27,199700000.0
2007-07-18 21:17:00,250.27,250.27,250.27,250.27,25600000.0
2007-07-18 21:18:00,250.27,250.27,250.24,250.27,586500001.0
2007-07-18 21:19:00,250.27,250.27,250.21,250.21,95900000.0
2007-07-18 21:20:00,250.22,250.23,250.2,250.205,303799999.0
2007-07-18 21:21:00,250.22,250.25,250.22,250.25,194500000.0
2007-07-18 21:22:00,250.25,250.25,250.21,250.22,717699989.0
2007-07-18 21:23:00,250.22,250.245,250.21,250.24,572600003.0
2007-07-18 21:24:00,250.24,250.25,250.21,250.22,564699998.0
2007-07-18 21:25:00,250.22,250.24,250.19,250.23,1299500004.0
2007-07-18 21:26:00,250.23,250.26,250.2,250.22,182899999.0
2007-07-18 21:27:00,250.22,250.23,250.215,250.23,250600001.0
2007-07-18 21:28:00,250.23,250.23,250.22,250.22,58200000.0
2007-07-18 21:29:00,250.22,250.22,250.22,250.22,7200000.0
2007-07-18 21:30:00,250.22,250.22,250.18,250.19,567900003.0
2007-07-18 21:31:00,250.19,250.2,250.19,250.19,159200001.0
2007-07-18 21:32:00,250.2,250.2,250.19,250.2,203200000.0
2007-07-18 21:33:00,250.18,250.2,250.18,250.19,441900006.0
2007-07-18 21:34:00,250.19,250.22,250.19,250.22,65300000.0
2007-07-18 21:35:00,250.22,250.27,250.22,250.25,558300000.0
2007-07-18 21:36:00,250.255,250.31,250.25,250.27,615000002.0
2007-07-18 21:37:00,250.27,250.29,250.25,250.25,236700003.0
2007-07-18 21:38:00,250.255,250.29,250.24,250.27,516600008.0
2007-07-18 21:39:00,250.26,250.26,250.24,250.25,167600000.0
2007-07-18 21:40:00,250.25,250.25,250.21,250.21,238900000.0
2007-07-18 21:41:00,250.23,250.24,250.2,250.23,436600001.0
2007-07-18 21:42:00,250.23,250.23,250.2,250.21,118900000.0
2007-07-18 21:43:00,250.21,250.23,250.2,250.215,417299998.0
2007-07-18 21:44:00,250.22,250.27,250.2,250.26,551399996.0
2007-07-18 21:45:00,250.26,250.28,250.25,250.28,369699997.0
2007-07-18 21:46:00,250.28,250.285,250.27,250.285,165900000.0
2007-07-18 21:47:00,250.29,250.33,250.29,250.32,771200001.0
2007-07-18 21:48:00,250.34,250.44,250.34,250.43,683900001.0
2007-07-18 21:49:00,250.43,250.43,250.4,250.4,240900000.0
2007-07-18 21:50:00,250.4,250.4,250.35,250.36,355400001.0
2007-07-18 21:51:00,250.36,250.42,250.36,250.4,262000000.0
2007-07-18 21:52:00,250.4,250.4,250.37,250.39,437100001.0
2007-07-18 21:53:00,250.39,250.39,250.36,250.36,156800000.0
2007-07-18 21:54:00,250.36,250.38,250.36,250.38,360300000.0
2007-07-18 21:55:00,250.375,250.39,250.35,250.35,504699999.0
2007-07-18 21:56:00,250.35,250.36,250.33,250.36,233000000.0
2007-07-18 21:57:00,250.36,250.37,250.35,250.36,333700000.0
2007-07-18 21:58:00,250.36,250.37,250.35,250.35,112000000.0
2007-07-18 21:59:00,250.35,250.37,250.32,250.34,316400001.0
2007-07-18 22:00:00,250.34,250.37,250.34,250.36,1099300003.0
2007-07-18 22:01:00,250.36,250.38,250.345,250.36,265199997.0
2007-07-18 22:02:00,250.36,250.37,250.32,250.33,530700001.0
2007-07-18 22:03:00,250.33,250.34,250.3,250.3,567799999.0
2007-07-18 22:04:00,250.3,250.31,250.28,250.28,202000000.0
2007-07-18 22:05:00,250.29,250.33,250.29,250.3,470399996.0
2007-07-18 22:06:00,250.3,250.32,250.3,250.31,151900000.0
2007-07-18 22:07:00,250.29,250.3,250.285,250.29,56000000.0
2007-07-18 22:08:00,250.295,250.3,250.29,250.29,126899997.0
2007-07-18 22:09:00,250.29,250.31,250.29,250.31,170300000.0
2007-07-18 22:10:00,250.31,250.33,250.31,250.315,154400000.0
2007-07-18 22:11:00,250.315,250.33,250.295,250.33,167200000.0
2007-07-18 22:12:00,250.33,250.33,250.29,250.295,114500000.0
2007-07-18 22:13:00,250.295,250.33,250.28,250.3,466099997.0
2007-07-18 22:14:00,250.3,250.315,250.3,250.31,333400000.0
2007-07-18 22:15:00,250.31,250.355,250.31,250.35,187100000.0
2007-07-18 22:16:00,250.36,250.36,250.33,250.35,439000002.0
2007-07-18 22:17:00,250.35,250.35,250.35,250.35,13600000.0
2007-07-18 22:18:00,250.35,250.39,250.33,250.34,686200005.0
2007-07-18 22:19:00,250.335,250.36,250.32,250.355,254100001.0
2007-07-18 22:20:00,250.36,250.36,250.34,250.345,51200000.0
2007-07-18 22:21:00,250.36,250.36,250.34,250.34,67600000.0
2007-07-18 22:22:00,250.345,250.37,250.32,250.37,340400000.0
2007-07-18 22:23:00,250.36,250.37,250.35,250.36,105399998.0
2007-07-18 22:24:00,250.36,250.36,250.36,250.36,4000000.0
2007-07-18 22:25:00,250.36,250.38,250.36,250.37,249500000.0
2007-07-18 22:26:00,250.37,250.39,250.37,250.38,312100000.0
2007-07-18 22:27:00,250.38,250.38,250.36,250.36,351700000.0
2007-07-18 22:28:00,250.36,250.39,250.36,250.37,335800000.0
2007-07-18 22:29:00,250.37,250.37,250.35,250.36,535000000.0
2007-07-18 22:30:00,250.36,250.37,250.36,250.37,182700000.0
2007-07-18 22:31:00,250.38,250.42,250.38,250.38,135999998.0
2007-07-18 22:32:00,250.385,250.385,250.37,250.37,78600000.0
2007-07-18 22:33:00,250.36,250.385,250.36,250.385,123599999.0
2007-07-18 22:34:00,250.385,250.385,250.37,250.38,79200000.0
2007-07-18 22:35:00,250.38,250.38,250.37,250.375,55400000.0
2007-07-18 22:36:00,250.37,250.38,250.37,250.37,211500001.0
2007-07-18 22:37:00,250.36,250.39,250.355,250.38,557900002.0
2007-07-18 22:38:00,250.39,250.39,250.36,250.36,199300001.0
2007-07-18 22:39:00,250.37,250.39,250.37,250.39,72400000.0
2007-07-18 22:40:00,250.38,250.41,250.38,250.38,119400001.0
2007-07-18 22:41:00,250.38,250.4,250.37,250.38,206099998.0
2007-07-18 22:42:00,250.38,250.385,250.36,250.36,253800002.0
2007-07-18 22:43:00,250.35,250.38,250.35,250.36,236200000.0
2007-07-18 22:44:00,250.36,250.39,250.33,250.33,441799999.0
2007-07-18 22:45:00,250.34,250.36,250.335,250.35,140000000.0
2007-07-18 22:46:00,250.35,250.35,250.33,250.34,235100000.0
2007-07-18 22:47:00,250.34,250.34,250.33,250.34,41000000.0
2007-07-18 22:48:00,250.33,250.34,250.33,250.33,54200000.0
2007-07-18 22:49:00,250.335,250.37,250.33,250.37,276600000.0
2007-07-18 22:50:00,250.37,250.37,250.32,250.32,228000001.0
2007-07-18 22:51:00,250.32,250.35,250.31,250.33,122799998.0
2007-07-18 22:52:00,250.33,250.37,250.33,250.37,289400001.0
2007-07-18 22:53:00,250.37,250.41,250.37,250.385,379600000.0
2007-07-18 22:54:00,250.385,250.41,250.38,250.4,265799999.0
2007-07-18 22:55:00,250.4,250.4,250.38,250.38,100599999.0
2007-07-18 22:56:00,250.38,250.42,250.37,250.37,334200000.0
2007-07-18 22:57:00,250.39,250.41,250.365,250.39,385300000.0
2007-07-18 22:58:00,250.39,250.39,250.37,250.37,158800000.0
2007-07-18 22:59:00,250.37,250.38,250.31,250.34,399100000.0
2007-07-18 23:00:00,250.34,250.34,250.19,250.25,141000000.0
2007-07-18 23:01:00,250.25,250.31,250.24,250.25,200200000.0
2007-07-18 23:02:00,250.25,250.25,250.23,250.23,24800000.0
2007-07-18 23:03:00,250.23,250.23,250.17,250.19,190500000.0
2007-07-18 23:04:00,250.19,250.19,250.15,250.15,130300000.0
2007-07-18 23:05:00,250.15,250.18,250.13,250.16,241200000.0
2007-07-18 23:06:00,250.17,250.21,250.15,250.21,264600000.0
2007-07-18 23:07:00,250.21,250.23,250.21,250.23,265700000.0
2007-07-18 23:08:00,250.22,250.24,250.18,250.2,239399999.0
2007-07-18 23:09:00,250.22,250.23,250.19,250.21,177400000.0
2007-07-18 23:10:00,250.21,250.21,250.18,250.18,58400000.0
2007-07-18 23:11:00,250.18,250.23,250.17,250.22,135200000.0
2007-07-18 23:12:00,250.22,250.22,250.19,250.21,445900000.0
2007-07-18 23:13:00,250.2,250.22,250.18,250.18,186299999.0
2007-07-18 23:14:00,250.19,250.2,250.15,250.175,210499999.0
2007-07-18 23:15:00,250.175,250.175,250.17,250.17,58000000.0
2007-07-18 23:16:00,250.16,250.165,250.15,250.165,66700000.0
2007-07-18 23:17:00,250.17,250.17,250.15,250.15,50200000.0
2007-07-18 23:18:00,250.155,250.155,250.125,250.14,116600000.0
2007-07-18 23:19:00,250.14,250.14,250.13,250.13,54400000.0
2007-07-18 23:20:00,250.13,250.145,250.13,250.14,64800000.0
2007-07-18 23:21:00,250.14,250.14,250.12,250.13,90400000.0
2007-07-18 23:22:00,250.125,250.13,250.12,250.12,38400000.0
2007-07-18 23:23:00,250.14,250.15,250.14,250.15,31200000.0
2007-07-18 23:24:00,250.15,250.15,250.145,250.15,44800000.0
2007-07-18 23:25:00,250.15,250.16,250.14,250.16,70900000.0
2007-07-18 23:26:00,250.16,250.17,250.15,250.16,240300000.0
2007-07-18 23:27:00,250.17,250.17,250.145,250.15,39200000.0
2007-07-18 23:28:00,250.17,250.17,250.15,250.15,71700000.0
2007-07-18 23:29:00,250.15,250.17,250.15,250.17,36600000.0
2007-07-18 23:30:00,250.17,250.17,250.15,250.17,80000000.0
2007-07-18 23:31:00,250.17,250.18,250.14,250.15,292400000.0
2007-07-18 23:32:00,250.15,250.16,250.15,250.16,172600000.0
2007-07-18 23:33:00,250.15,250.16,250.15,250.15,87600000.0
2007-07-18 23:34:00,250.155,250.17,250.15,250.15,104900000.0
2007-07-18 23:35:00,250.16,250.16,250.15,250.15,19000000.0
2007-07-18 23:36:00,250.15,250.175,250.15,250.175,196399999.0
2007-07-18 23:37:00,250.175,250.175,250.145,250.15,256500000.0
2007-07-18 23:38:00,250.15,250.21,250.15,250.175,171900000.0
2007-07-18 23:39:00,250.17,250.17,250.15,250.16,99599999.0
2007-07-18 23:40:00,250.16,250.16,250.16,250.16,34000000.0
2007-07-18 23:41:00,250.16,250.175,250.16,250.17,130400000.0
2007-07-18 23:42:00,250.175,250.215,250.17,250.19,169500000.0
2007-07-18 23:43:00,250.19,250.195,250.17,250.17,101200000.0
2007-07-18 23:44:00,250.17,250.2,250.17,250.175,153900001.0
2007-07-18 23:45:00,250.18,250.21,250.16,250.18,104800000.0
2007-07-18 23:46:00,250.17,250.2,250.16,250.17,75900000.0
2007-07-18 23:47:00,250.16,250.16,250.12,250.13,46400000.0
2007-07-18 23:48:00,250.14,250.17,250.13,250.15,90200000.0
2007-07-18 23:49:00,250.15,250.15,250.15,250.15,35200000.0
2007-07-18 23:50:00,250.14,250.16,250.13,250.14,209900000.0
2007-07-18 23:51:00,250.14,250.15,250.13,250.14,97200000.0
2007-07-18 23:52:00,250.14,250.14,250.12,250.13,49200000.0
2007-07-18 23:53:00,250.095,250.112,250.089,250.108,305600000.0
2007-07-18 23:54:00,250.13,250.14,250.11,250.13,128400000.0
2007-07-18 23:55:00,250.14,250.15,250.13,250.15,38800000.0
2007-07-18 23:56:00,250.15,250.255,250.145,250.235,379799999.0
2007-07-18 23:57:00,250.24,250.25,250.19,250.19,129300000.0
2007-07-18 23:58:00,250.19,250.24,250.19,250.23,163600000.0
2007-07-18 23:59:00,250.23,250.24,250.2,250.2,181300000.0
2007-07-19 00:00:00,250.21,250.365,250.21,250.26,461899998.0
2007-07-19 00:01:00,250.28,250.305,250.14,250.14,336700000.0
2007-07-19 00:02:00,250.13,250.2,250.1,250.12,148400000.0
2007-07-19 00:03:00,250.12,250.17,250.1,250.13,240300000.0
2007-07-19 00:04:00,250.13,250.19,250.13,250.19,805500000.0
2007-07-19 00:05:00,250.17,250.235,250.14,250.15,387399999.0
2007-07-19 00:06:00,250.16,250.18,250.14,250.18,404800000.0
2007-07-19 00:07:00,250.18,250.2,250.14,250.16,336300001.0
2007-07-19 00:08:00,250.16,250.16,250.11,250.13,88800000.0
2007-07-19 00:09:00,250.13,250.185,250.06,250.18,283500000.0
2007-07-19 00:10:00,250.17,250.19,250.145,250.16,251800000.0
2007-07-19 00:11:00,250.185,250.225,250.155,250.155,400300001.0
2007-07-19 00:12:00,250.16,250.16,250.02,250.14,1184499990.0
2007-07-19 00:13:00,250.14,250.14,250.04,250.08,554400000.0
2007-07-19 00:14:00,250.1,250.18,250.05,250.15,662299999.0
2007-07-19 00:15:00,250.17,250.19,250.16,250.17,205599999.0
2007-07-19 00:16:00,250.18,250.21,250.11,250.17,360000000.0
2007-07-19 00:17:00,250.17,250.24,250.17,250.23,477400000.0
2007-07-19 00:18:00,250.24,250.27,250.13,250.16,625100001.0
2007-07-19 00:19:00,250.16,250.18,250.16,250.165,82600000.0
2007-07-19 00:20:00,250.16,250.23,250.16,250.215,264100000.0
2007-07-19 00:21:00,250.215,250.285,250.215,250.285,356400000.0
2007-07-19 00:22:00,250.285,250.285,250.265,250.27,108700000.0
2007-07-19 00:23:00,250.27,250.29,250.26,250.28,170000000.0
2007-07-19 00:24:00,250.28,250.28,250.24,250.25,181300000.0
2007-07-19 00:25:00,250.24,250.27,250.24,250.26,357799999.0
2007-07-19 00:26:00,250.27,250.29,250.26,250.26,104300000.0
2007-07-19 00:27:00,250.26,250.27,250.24,250.24,280300000.0
2007-07-19 00:28:00,250.24,250.24,250.24,250.24,20000000.0
2007-07-19 00:29:00,250.24,250.24,250.24,250.24,13000000.0
2007-07-19 00:30:00,250.24,250.24,250.24,250.24,5400000.0
2007-07-19 00:31:00,250.24,250.26,250.23,250.26,58500000.0
2007-07-19 00:32:00,250.26,250.26,250.255,250.26,15200000.0
2007-07-19 00:33:00,250.26,250.28,250.26,250.28,164600000.0
2007-07-19 00:34:00,250.27,250.3,250.26,250.27,151400000.0
2007-07-19 00:35:00,250.27,250.27,250.24,250.25,67600000.0
2007-07-19 00:36:00,250.25,250.26,250.25,250.25,39400000.0
2007-07-19 00:37:00,250.25,250.29,250.25,250.27,71600000.0
2007-07-19 00:38:00,250.27,250.285,250.25,250.27,198800000.0
2007-07-19 00:39:00,250.27,250.28,250.26,250.28,107800000.0
2007-07-19 00:40:00,250.28,250.3,250.27,250.28,167800000.0
2007-07-19 00:41:00,250.27,250.29,250.27,250.29,41600000.0
2007-07-19 00:42:00,250.285,250.29,250.285,250.285,23200000.0
2007-07-19 00:43:00,250.29,250.3,250.29,250.3,3200000.0
2007-07-19 00:44:00,250.285,250.3,250.285,250.3,5400000.0
2007-07-19 00:45:00,250.31,250.32,250.31,250.32,40000000.0
2007-07-19 00:46:00,250.33,250.34,250.31,250.31,250200000.0
2007-07-19 00:47:00,250.33,250.33,250.305,250.315,83200000.0
2007-07-19 00:48:00,250.325,250.33,250.325,250.33,15600000.0
2007-07-19 00:49:00,250.325,250.345,250.325,250.345,93600000.0
2007-07-19 00:50:00,250.345,250.345,250.295,250.295,84600000.0
2007-07-19 00:51:00,250.3,250.335,250.295,250.305,94200000.0
2007-07-19 00:52:00,250.315,250.335,250.31,250.335,45200000.0
2007-07-19 00:53:00,250.335,250.335,250.31,250.32,174600000.0
2007-07-19 00:54:00,250.32,250.32,250.31,250.31,36000000.0
2007-07-19 00:55:00,250.31,250.32,250.3,250.31,50900000.0
2007-07-19 00:56:00,250.31,250.32,250.28,250.28,27200000.0
2007-07-19 00:57:00,250.28,250.29,250.28,250.29,17200000.0
2007-07-19 00:58:00,250.285,250.305,250.28,250.305,170500000.0
2007-07-19 00:59:00,250.305,250.305,250.28,250.29,183300000.0
2007-07-19 01:00:00,250.28,250.3,250.28,250.29,84200000.0
2007-07-19 01:01:00,250.29,250.29,250.28,250.28,31200000.0
2007-07-19 01:02:00,250.28,250.28,250.28,250.28,22000000.0
2007-07-19 01:03:00,250.275,250.285,250.275,250.275,23800000.0
2007-07-19 01:04:00,250.275,250.295,250.26,250.285,120300000.0
2007-07-19 01:05:00,250.285,250.285,250.24,250.255,493100000.0
2007-07-19 01:06:00,250.25,250.265,250.24,250.255,133100000.0
2007-07-19 01:07:00,250.25,250.26,250.25,250.26,92400000.0
2007-07-19 01:08:00,250.26,250.28,250.26,250.27,135399999.0
2007-07-19 01:09:00,250.28,250.29,250.25,250.25,190800000.0
2007-07-19 01:10:00,250.25,250.265,250.25,250.265,282900000.0
2007-07-19 01:11:00,250.265,250.27,250.26,250.27,91500000.0
2007-07-19 01:12:00,250.27,250.27,250.25,250.26,120800000.0
2007-07-19 01:13:00,250.26,250.325,250.255,250.255,194100000.0
2007-07-19 01:14:00,250.255,250.27,250.24,250.26,279799999.0
2007-07-19 01:15:00,250.27,250.275,250.24,250.25,186000000.0
2007-07-19 01:16:00,250.26,250.26,250.23,250.25,256800000.0
2007-07-19 01:17:00,250.24,250.26,250.24,250.24,70600000.0
2007-07-19 01:18:00,250.175,250.231,250.166,250.201,428700001.0
2007-07-19 01:19:00,250.23,250.255,250.23,250.23,88800000.0
2007-07-19 01:20:00,250.23,250.26,250.23,250.25,84800000.0
2007-07-19 01:21:00,250.25,250.25,250.24,250.24,58400000.0
2007-07-19 01:22:00,250.24,250.26,250.24,250.25,72600000.0
2007-07-19 01:23:00,250.25,250.28,250.25,250.27,183200000.0
2007-07-19 01:24:00,250.27,250.28,250.26,250.26,112800000.0
2007-07-19 01:25:00,250.26,250.28,250.26,250.27,97800000.0
2007-07-19 01:26:00,250.28,250.29,250.26,250.28,72200000.0
2007-07-19 01:27:00,250.28,250.29,250.26,250.27,177000000.0
2007-07-19 01:28:00,250.27,250.29,250.26,250.29,61800000.0
2007-07-19 01:29:00,250.28,250.31,250.26,250.27,323700002.0
2007-07-19 01:30:00,250.27,250.29,250.26,250.26,183600000.0
2007-07-19 01:31:00,250.27,250.28,250.27,250.27,108600000.0
2007-07-19 01:32:00,250.27,250.27,250.24,250.25,43200000.0
2007-07-19 01:33:00,250.25,250.27,250.25,250.27,137400000.0
2007-07-19 01:34:00,250.27,250.285,250.25,250.27,210200000.0
2007-07-19 01:35:00,250.26,250.28,250.26,250.26,191400000.0
2007-07-19 01:36:00,250.26,250.27,250.26,250.26,26800000.0
2007-07-19 01:37:00,250.26,250.26,250.225,250.23,79000000.0
2007-07-19 01:38:00,250.23,250.23,250.21,250.23,49200000.0
2007-07-19 01:39:00,250.23,250.25,250.22,250.24,212900000.0
2007-07-19 01:40:00,250.23,250.24,250.22,250.24,44000000.0
2007-07-19 01:41:00,250.23,250.245,250.22,250.24,139400000.0
2007-07-19 01:42:00,250.245,250.245,250.23,250.24,130600000.0
2007-07-19 01:43:00,250.24,250.24,250.21,250.24,372000000.0
2007-07-19 01:44:00,250.24,250.25,250.23,250.25,359600000.0
2007-07-19 01:45:00,250.25,250.25,250.23,250.24,204399999.0
2007-07-19 01:46:00,250.24,250.24,250.21,250.22,169500000.0
2007-07-19 01:47:00,250.22,250.24,250.22,250.24,146700000.0
2007-07-19 01:48:00,250.24,250.25,250.24,250.25,140400000.0
2007-07-19 01:49:00,250.25,250.35,250.25,250.315,966300002.0
2007-07-19 01:50:00,250.32,250.355,250.32,250.355,411000001.0
2007-07-19 01:51:00,250.35,250.37,250.32,250.35,785400001.0
2007-07-19 01:52:00,250.35,250.395,250.33,250.385,375300000.0
2007-07-19 01:53:00,250.39,250.39,250.37,250.39,188600000.0
2007-07-19 01:54:00,250.39,250.42,250.39,250.415,126000000.0
2007-07-19 01:55:00,250.415,250.415,250.38,250.38,415100001.0
2007-07-19 01:56:00,250.38,250.38,250.36,250.36,507200000.0
2007-07-19 01:57:00,250.36,250.37,250.35,250.37,46400000.0
2007-07-19 01:58:00,250.37,250.37,250.335,250.34,194699998.0
2007-07-19 01:59:00,250.36,250.38,250.36,250.37,52300000.0
2007-07-19 02:00:00,250.38,250.4,250.37,250.37,85200000.0
2007-07-19 02:01:00,250.37,250.38,250.37,250.37,156600000.0
2007-07-19 02:02:00,250.37,250.41,250.37,250.39,415300000.0
2007-07-19 02:03:00,250.38,250.39,250.35,250.36,318400000.0
2007-07-19 02:04:00,250.36,250.4,250.35,250.4,403500001.0
2007-07-19 02:05:00,250.38,250.43,250.38,250.41,366500001.0
2007-07-19 02:06:00,250.41,250.41,250.385,250.39,102300000.0
2007-07-19 02:07:00,250.4,250.41,250.39,250.4,851100002.0
2007-07-19 02:08:00,250.4,250.4,250.34,250.36,725999991.0
2007-07-19 02:09:00,250.355,250.36,250.32,250.355,1025600003.0
2007-07-19 02:10:00,250.355,250.36,250.34,250.36,141300001.0
2007-07-19 02:11:00,250.37,250.37,250.35,250.36,168500000.0
2007-07-19 02:12:00,250.36,250.36,250.33,250.33,166500000.0
2007-07-19 02:13:00,250.34,250.34,250.32,250.33,46400000.0
2007-07-19 02:14:00,250.33,250.35,250.32,250.32,681499999.0
2007-07-19 02:15:00,250.32,250.33,250.31,250.32,500500002.0
2007-07-19 02:16:00,250.32,250.32,250.3,250.3,566800001.0
2007-07-19 02:17:00,250.31,250.32,250.3,250.3,311500000.0
2007-07-19 02:18:00,250.3,250.31,250.27,250.29,362299998.0
2007-07-19 02:19:00,250.29,250.32,250.29,250.315,140400000.0
2007-07-19 02:20:00,250.315,250.32,250.31,250.315,62500000.0
2007-07-19 02:21:00,250.315,250.33,250.3,250.31,229100000.0
2007-07-19 02:22:00,250.315,250.32,250.28,250.28,260300002.0
2007-07-19 02:23:00,250.28,250.29,250.26,250.27,354399998.0
2007-07-19 02:24:00,250.26,250.295,250.26,250.26,186199999.0
2007-07-19 02:25:00,250.27,250.28,250.255,250.28,126799998.0
2007-07-19 02:26:00,250.285,250.285,250.285,250.285,9900000.0
2007-07-19 02:27:00,250.285,250.285,250.28,250.28,43200000.0
2007-07-19 02:28:00,250.28,250.3,250.28,250.3,22800000.0
2007-07-19 02:29:00,250.3,250.3,250.27,250.28,188200002.0
2007-07-19 02:30:00,250.29,250.31,250.29,250.31,75400000.0
2007-07-19 02:31:00,250.31,250.31,250.29,250.3,249299998.0
2007-07-19 02:32:00,250.3,250.33,250.29,250.32,354799998.0
2007-07-19 02:33:00,250.34,250.365,250.34,250.365,113600000.0
2007-07-19 02:34:00,250.355,250.355,250.33,250.33,227000001.0
2007-07-19 02:35:00,250.33,250.345,250.31,250.34,177300000.0
2007-07-19 02:36:00,250.34,250.345,250.33,250.33,82900000.0
2007-07-19 02:37:00,250.33,250.34,250.32,250.32,192800000.0
2007-07-19 02:38:00,250.32,250.335,250.31,250.32,172100003.0
2007-07-19 02:39:00,250.32,250.34,250.3,250.31,398499998.0
2007-07-19 02:40:00,250.31,250.31,250.24,250.27,652199991.0
2007-07-19 02:41:00,250.26,250.29,250.26,250.27,284399997.0
2007-07-19 02:42:00,250.265,250.27,250.18,250.265,148700000.0
2007-07-19 02:43:00,250.265,250.265,250.18,250.25,68800001.0
2007-07-19 02:44:00,250.265,250.265,250.21,250.25,113400000.0
2007-07-19 02:45:00,250.25,250.265,250.24,250.24,68600000.0
2007-07-19 02:46:00,250.24,250.24,250.2,250.2,391200000.0
2007-07-19 02:47:00,250.21,250.21,250.185,250.19,344799997.0
2007-07-19 02:48:00,250.19,250.21,250.185,250.2,425999999.0
2007-07-19 02:49:00,250.2,250.25,250.2,250.22,844500000.0
2007-07-19 02:50:00,250.225,250.25,250.21,250.21,396400000.0
2007-07-19 02:51:00,250.2,250.23,250.2,250.22,231900000.0
2007-07-19 02:52:00,250.22,250.23,250.19,250.2,579799999.0
2007-07-19 02:53:00,250.2,250.23,250.18,250.19,403599997.0
2007-07-19 02:54:00,250.21,250.26,250.19,250.25,558799999.0
2007-07-19 02:55:00,250.25,250.25,250.19,250.23,726999998.0
2007-07-19 02:56:00,250.225,250.225,250.18,250.19,445700000.0
2007-07-19 02:57:00,250.2,250.21,250.18,250.21,91900000.0
2007-07-19 02:58:00,250.21,250.22,250.18,250.21,175000000.0
2007-07-19 02:59:00,250.21,250.29,250.21,250.255,529100004.0
2007-07-19 03:00:00,250.26,250.33,250.26,250.33,646200007.0
2007-07-19 03:01:00,250.33,250.345,250.31,250.32,543200000.0
2007-07-19 03:02:00,250.33,250.36,250.31,250.35,228500000.0
2007-07-19 03:03:00,250.35,250.35,250.33,250.335,186799999.0
2007-07-19 03:04:00,250.33,250.335,250.32,250.335,160900000.0
2007-07-19 03:05:00,250.335,250.335,250.3,250.3,227400000.0
2007-07-19 03:06:00,250.31,250.31,250.29,250.29,215299999.0
2007-07-19 03:07:00,250.29,250.3,250.28,250.28,154800000.0
2007-07-19 03:08:00,250.29,250.29,250.26,250.29,381699999.0
2007-07-19 03:09:00,250.29,250.29,250.26,250.265,618000001.0
2007-07-19 03:10:00,250.265,250.27,250.26,250.27,140799997.0
2007-07-19 03:11:00,250.27,250.27,250.21,250.24,262800000.0
2007-07-19 03:12:00,250.24,250.24,250.21,250.21,210700000.0
2007-07-19 03:13:00,250.21,250.21,250.18,250.2,233700000.0
2007-07-19 03:14:00,250.2,250.2,250.16,250.19,261200000.0
2007-07-19 03:15:00,250.19,250.2,250.17,250.185,326300000.0
2007-07-19 03:16:00,250.19,250.195,250.16,250.17,224300001.0
2007-07-19 03:17:00,250.18,250.18,250.14,250.17,219399998.0
2007-07-19 03:18:00,250.17,250.17,250.16,250.16,141500000.0
2007-07-19 03:19:00,250.16,250.18,250.16,250.16,118499999.0
2007-07-19 03:20:00,250.16,250.18,250.14,250.15,512999999.0
2007-07-19 03:21:00,250.145,250.17,250.145,250.15,206799998.0
2007-07-19 03:22:00,250.15,250.18,250.13,250.16,181099999.0
2007-07-19 03:23:00,250.16,250.18,250.15,250.18,50000000.0
2007-07-19 03:24:00,250.17,250.18,250.17,250.17,14100000.0
2007-07-19 03:25:00,250.18,250.18,250.16,250.17,65700000.0
2007-07-19 03:26:00,250.16,250.18,250.16,250.18,54500000.0
2007-07-19 03:27:00,250.18,250.18,250.15,250.17,95600000.0
2007-07-19 03:28:00,250.17,250.18,250.17,250.17,15500000.0
2007-07-19 03:29:00,250.17,250.17,250.15,250.16,152000000.0
2007-07-19 03:30:00,250.17,250.18,250.17,250.18,30400000.0
2007-07-19 03:31:00,250.18,250.19,250.18,250.19,66300000.0
2007-07-19 03:32:00,250.19,250.22,250.19,250.2,163900000.0
2007-07-19 03:33:00,250.2,250.2,250.18,250.2,247100000.0
2007-07-19 03:34:00,250.2,250.2,250.17,250.17,156800000.0
2007-07-19 03:35:00,250.17,250.19,250.145,250.18,689100001.0
2007-07-19 03:36:00,250.19,250.19,250.16,250.17,462300001.0
2007-07-19 03:37:00,250.155,250.17,250.13,250.15,377900000.0
2007-07-19 03:38:00,250.14,250.15,250.09,250.12,670299994.0
2007-07-19 03:39:00,250.12,250.17,250.09,250.15,436299996.0
2007-07-19 03:40:00,250.15,250.16,250.12,250.13,388400000.0
2007-07-19 03:41:00,250.12,250.14,250.11,250.12,165100000.0
2007-07-19 03:42:00,250.12,250.18,250.06,250.15,757400000.0
2007-07-19 03:43:00,250.15,250.16,250.12,250.16,278900000.0
2007-07-19 03:44:00,250.16,250.17,250.14,250.15,325900000.0
2007-07-19 03:45:00,250.15,250.16,250.09,250.1,585500001.0
2007-07-19 03:46:00,250.1,250.11,250.05,250.11,806699995.0
2007-07-19 03:47:00,250.11,250.13,250.11,250.11,174700000.0
2007-07-19 03:48:00,250.11,250.13,250.11,250.11,261500000.0
2007-07-19 03:49:00,250.09,250.11,250.08,250.11,217200000.0
2007-07-19 03:50:00,250.11,250.11,250.075,250.08,174200000.0
2007-07-19 03:51:00,250.08,250.1,250.07,250.1,174000002.0
2007-07-19 03:52:00,250.1,250.14,250.07,250.13,203800000.0
2007-07-19 03:53:00,250.13,250.14,250.11,250.12,251999995.0
2007-07-19 03:54:00,250.12,250.14,250.11,250.14,949800000.0
2007-07-19 03:55:00,250.13,250.13,250.1,250.1,162800000.0
2007-07-19 03:56:00,250.1,250.12,250.09,250.09,449900001.0
2007-07-19 03:57:00,250.09,250.12,250.09,250.11,369599998.0
2007-07-19 03:58:00,250.11,250.11,250.09,250.095,520299990.0
2007-07-19 03:59:00,250.095,250.16,250.08,250.08,498399999.0
2007-07-19 04:00:00,250.05,250.1,250.05,250.1,595800000.0
2007-07-19 04:01:00,250.09,250.12,250.09,250.1,114700000.0
2007-07-19 04:02:00,250.1,250.12,250.07,250.11,477099999.0
2007-07-19 04:03:00,250.11,250.14,250.105,250.13,286399997.0
2007-07-19 04:04:00,250.13,250.14,250.13,250.14,141800000.0
2007-07-19 04:05:00,250.14,250.16,250.14,250.16,292100000.0
2007-07-19 04:06:00,250.16,250.16,250.16,250.16,122600000.0
2007-07-19 04:07:00,250.16,250.16,250.145,250.15,257800000.0
2007-07-19 04:08:00,250.16,250.17,250.13,250.16,385099999.0
2007-07-19 04:09:00,250.16,250.17,250.16,250.17,292600000.0
2007-07-19 04:10:00,250.17,250.18,250.17,250.17,129300000.0
2007-07-19 04:11:00,250.17,250.17,250.14,250.15,501799999.0
2007-07-19 04:12:00,250.15,250.17,250.15,250.17,269400000.0
2007-07-19 04:13:00,250.16,250.17,250.15,250.16,34900000.0
2007-07-19 04:14:00,250.16,250.16,250.16,250.16,40700000.0
2007-07-19 04:15:00,250.16,250.16,250.12,250.13,214200000.0
2007-07-19 04:16:00,250.14,250.17,250.13,250.15,343599998.0
2007-07-19 04:17:00,250.15,250.16,250.14,250.16,145999999.0
2007-07-19 04:18:00,250.17,250.18,250.15,250.15,400999997.0
2007-07-19 04:19:00,250.15,250.16,250.13,250.145,626799996.0
2007-07-19 04:20:00,250.145,250.15,250.14,250.14,66900000.0
2007-07-19 04:21:00,250.14,250.16,250.135,250.15,263800000.0
2007-07-19 04:22:00,250.15,250.16,250.15,250.15,59400000.0
2007-07-19 04:23:00,250.15,250.17,250.14,250.16,293200000.0
2007-07-19 04:24:00,250.16,250.17,250.16,250.16,53000000.0
2007-07-19 04:25:00,250.15,250.16,250.15,250.15,132600000.0
2007-07-19 04:26:00,250.16,250.16,250.15,250.15,151000000.0
2007-07-19 04:27:00,250.15,250.16,250.13,250.15,170900000.0
2007-07-19 04:28:00,250.15,250.16,250.14,250.15,171100000.0
2007-07-19 04:29:00,250.16,250.16,250.16,250.16,14400000.0
2007-07-19 04:30:00,250.17,250.17,250.16,250.17,87100000.0
2007-07-19 04:31:00,250.17,250.17,250.17,250.17,159799997.0
2007-07-19 04:32:00,250.16,250.17,250.16,250.17,38700000.0
2007-07-19 04:33:00,250.18,250.18,250.16,250.16,119300000.0
2007-07-19 04:34:00,250.18,250.18,250.16,250.16,67200000.0
2007-07-19 04:35:00,250.16,250.17,250.16,250.17,59200000.0
2007-07-19 04:36:00,250.18,250.2,250.16,250.2,97700000.0
2007-07-19 04:37:00,250.2,250.21,250.18,250.2,288899998.0
2007-07-19 04:38:00,250.2,250.2,250.19,250.19,294000000.0
2007-07-19 04:39:00,250.2,250.21,250.2,250.21,48700000.0
2007-07-19 04:40:00,250.2,250.24,250.2,250.24,245999999.0
2007-07-19 04:41:00,250.25,250.29,250.23,250.285,448400000.0
2007-07-19 04:42:00,250.285,250.38,250.28,250.35,948300000.0
2007-07-19 04:43:00,250.35,250.36,250.25,250.28,744299998.0
2007-07-19 04:44:00,250.26,250.28,250.23,250.27,108000000.0
2007-07-19 04:45:00,250.28,250.29,250.27,250.29,88200000.0
2007-07-19 04:46:00,250.29,250.3,250.29,250.3,28200000.0
2007-07-19 04:47:00,250.29,250.29,250.27,250.29,133400000.0
2007-07-19 04:48:00,250.29,250.3,250.28,250.3,31600000.0
2007-07-19 04:49:00,250.29,250.3,250.28,250.3,314200000.0
2007-07-19 04:50:00,250.3,250.3,250.27,250.28,305199997.0
2007-07-19 04:51:00,250.27,250.32,250.26,250.3,469900001.0
2007-07-19 04:52:00,250.32,250.35,250.3,250.34,669599999.0
2007-07-19 04:53:00,250.33,250.37,250.32,250.35,391300000.0
2007-07-19 04:54:00,250.35,250.36,250.33,250.36,83700000.0
2007-07-19 04:55:00,250.35,250.37,250.34,250.34,167500000.0
2007-07-19 04:56:00,250.34,250.34,250.3,250.31,286899999.0
2007-07-19 04:57:00,250.32,250.325,250.3,250.31,482500000.0
2007-07-19 04:58:00,250.31,250.31,250.31,250.31,139700000.0
2007-07-19 04:59:00,250.3,250.31,250.26,250.29,440400000.0
2007-07-19 05:00:00,250.29,250.29,250.265,250.27,127300000.0
2007-07-19 05:01:00,250.27,250.29,250.255,250.27,188099999.0
2007-07-19 05:02:00,250.27,250.29,250.26,250.28,193299999.0
2007-07-19 05:03:00,250.28,250.29,250.27,250.28,84300000.0
2007-07-19 05:04:00,250.28,250.28,250.26,250.28,34500000.0
2007-07-19 05:05:00,250.27,250.28,250.27,250.27,17300000.0
2007-07-19 05:06:00,250.27,250.28,250.26,250.28,160299999.0
2007-07-19 05:07:00,250.27,250.28,250.27,250.28,9600000.0
2007-07-19 05:08:00,250.27,250.28,250.24,250.24,33300000.0
2007-07-19 05:09:00,250.26,250.26,250.24,250.26,9000000.0
2007-07-19 05:10:00,250.209,250.217,250.207,250.212,105200000.0
2007-07-19 05:11:00,250.26,250.26,250.25,250.26,109200000.0
2007-07-19 05:12:00,250.26,250.27,250.25,250.26,157200000.0
2007-07-19 05:13:00,250.28,250.3,250.27,250.3,103900000.0
2007-07-19 05:14:00,250.3,250.3,250.28,250.28,100000000.0
2007-07-19 05:15:00,250.28,250.29,250.28,250.29,196700002.0
2007-07-19 05:16:00,250.28,250.3,250.28,250.29,66000000.0
2007-07-19 05:17:00,250.29,250.34,250.29,250.34,285600000.0
2007-07-19 05:18:00,250.33,250.34,250.31,250.31,91200000.0
2007-07-19 05:19:00,250.31,250.32,250.3,250.31,206900000.0
2007-07-19 05:20:00,250.31,250.31,250.29,250.29,205500000.0
2007-07-19 05:21:00,250.29,250.3,250.27,250.3,175599999.0
2007-07-19 05:22:00,250.3,250.3,250.29,250.3,13900000.0
2007-07-19 05:23:00,250.3,250.31,250.3,250.31,6400000.0
2007-07-19 05:24:00,250.3,250.3,250.29,250.3,27800000.0
2007-07-19 05:25:00,250.31,250.31,250.3,250.31,8000000.0
2007-07-19 05:26:00,250.3,250.32,250.3,250.32,170700000.0
2007-07-19 05:27:00,250.32,250.34,250.32,250.34,140700000.0
2007-07-19 05:28:00,250.34,250.37,250.34,250.35,157500000.0
2007-07-19 05:29:00,250.35,250.35,250.32,250.34,72599999.0
2007-07-19 05:30:00,250.34,250.36,250.335,250.34,311999996.0
2007-07-19 05:31:00,250.34,250.345,250.33,250.34,251000001.0
2007-07-19 05:32:00,250.34,250.34,250.33,250.34,26800000.0
2007-07-19 05:33:00,250.34,250.34,250.32,250.34,107600000.0
2007-07-19 05:34:00,250.33,250.33,250.33,250.33,40600000.0
2007-07-19 05:35:00,250.33,250.34,250.32,250.33,233800000.0
2007-07-19 05:36:00,250.32,250.34,250.32,250.325,162699999.0
2007-07-19 05:37:00,250.32,250.325,250.3,250.315,443499999.0
2007-07-19 05:38:00,250.31,250.31,250.3,250.3,206300000.0
2007-07-19 05:39:00,250.31,250.32,250.27,250.27,286100000.0
2007-07-19 05:40:00,250.27,250.28,250.25,250.27,183200000.0
2007-07-19 05:41:00,250.275,250.29,250.27,250.27,377500001.0
2007-07-19 05:42:00,250.27,250.29,250.26,250.285,145899999.0
2007-07-19 05:43:00,250.285,250.29,250.285,250.285,81600000.0
2007-07-19 05:44:00,250.285,250.285,250.28,250.28,49200000.0
2007-07-19 05:45:00,250.28,250.3,250.28,250.3,50700000.0
2007-07-19 05:46:00,250.3,250.3,250.275,250.285,118400000.0
2007-07-19 05:47:00,250.28,250.31,250.265,250.31,173600001.0
2007-07-19 05:48:00,250.31,250.31,250.29,250.29,172399997.0
2007-07-19 05:49:00,250.3,250.31,250.295,250.31,28700000.0
2007-07-19 05:50:00,250.31,250.31,250.285,250.295,94300000.0
2007-07-19 05:51:00,250.295,250.295,250.28,250.285,36800000.0
2007-07-19 05:52:00,250.265,250.271,250.249,250.27,531800004.0
2007-07-19 05:53:00,250.28,250.305,250.28,250.295,160700000.0
2007-07-19 05:54:00,250.29,250.315,250.29,250.29,186500002.0
2007-07-19 05:55:00,250.295,250.31,250.29,250.3,119999999.0
2007-07-19 05:56:00,250.3,250.31,250.295,250.31,57200000.0
2007-07-19 05:57:00,250.31,250.31,250.285,250.29,261000000.0
2007-07-19 05:58:00,250.3,250.31,250.295,250.3,35100000.0
2007-07-19 05:59:00,250.3,250.34,250.3,250.33,310300000.0
2007-07-19 06:00:00,250.33,250.34,250.32,250.32,116400000.0
2007-07-19 06:01:00,250.32,250.32,250.32,250.32,6400000.0
2007-07-19 06:02:00,250.31,250.32,250.31,250.32,8400000.0
2007-07-19 06:03:00,250.31,250.32,250.3,250.32,223000000.0
2007-07-19 06:04:00,250.32,250.34,250.3,250.34,209500000.0
2007-07-19 06:05:00,250.34,250.36,250.32,250.35,157300000.0
2007-07-19 06:06:00,250.34,250.35,250.33,250.34,152400000.0
2007-07-19 06:07:00,250.335,250.36,250.335,250.34,133300000.0
2007-07-19 06:08:00,250.33,250.34,250.33,250.335,104000000.0
2007-07-19 06:09:00,250.335,250.35,250.305,250.32,505900001.0
2007-07-19 06:10:00,250.34,250.35,250.32,250.34,154900000.0
2007-07-19 06:11:00,250.34,250.35,250.31,250.31,75600000.0
2007-07-19 06:12:00,250.3,250.33,250.29,250.32,386100001.0
2007-07-19 06:13:00,250.34,250.34,250.315,250.34,317199995.0
2007-07-19 06:14:00,250.34,250.35,250.32,250.33,226800000.0
2007-07-19 06:15:00,250.33,250.35,250.32,250.34,285000000.0
2007-07-19 06:16:00,250.34,250.34,250.33,250.34,53300001.0
2007-07-19 06:17:00,250.35,250.35,250.33,250.33,61200000.0
2007-07-19 06:18:00,250.33,250.33,250.305,250.31,187500000.0
2007-07-19 06:19:00,250.31,250.31,250.3,250.31,188099999.0
2007-07-19 06:20:00,250.32,250.32,250.29,250.31,171800002.0
2007-07-19 06:21:00,250.3,250.31,250.3,250.31,133200000.0
2007-07-19 06:22:00,250.32,250.32,250.29,250.31,159800000.0
2007-07-19 06:23:00,250.3,250.31,250.29,250.31,97200000.0
2007-07-19 06:24:00,250.31,250.31,250.3,250.3,90800000.0
2007-07-19 06:25:00,250.3,250.3,250.29,250.29,91000000.0
2007-07-19 06:26:00,250.29,250.32,250.29,250.32,155800000.0
2007-07-19 06:27:00,250.31,250.32,250.3,250.31,83500002.0
2007-07-19 06:28:00,250.3,250.31,250.29,250.29,154200000.0
2007-07-19 06:29:00,250.29,250.3,250.29,250.3,91100000.0
2007-07-19 06:30:00,250.29,250.29,250.27,250.28,54400000.0
2007-07-19 06:31:00,250.28,250.28,250.26,250.26,35100000.0
2007-07-19 06:32:00,250.27,250.27,250.25,250.27,234699997.0
2007-07-19 06:33:00,250.27,250.28,250.26,250.27,53900000.0
2007-07-19 06:34:00,250.26,250.28,250.26,250.28,284600001.0
2007-07-19 06:35:00,250.28,250.29,250.26,250.26,317200000.0
2007-07-19 06:36:00,250.26,250.29,250.26,250.29,106600000.0
2007-07-19 06:37:00,250.28,250.31,250.27,250.29,120100000.0
2007-07-19 06:38:00,250.275,250.275,250.265,250.27,82300000.0
2007-07-19 06:39:00,250.27,250.28,250.265,250.27,154700000.0
2007-07-19 06:40:00,250.27,250.27,250.27,250.27,139700000.0
2007-07-19 06:41:00,250.26,250.28,250.26,250.27,160100000.0
2007-07-19 06:42:00,250.27,250.27,250.25,250.25,220900000.0
2007-07-19 06:43:00,250.25,250.265,250.24,250.24,148800000.0
2007-07-19 06:44:00,250.26,250.26,250.24,250.24,71200000.0
2007-07-19 06:45:00,250.26,250.27,250.23,250.23,474900000.0
2007-07-19 06:46:00,250.23,250.24,250.22,250.23,137300001.0
2007-07-19 06:47:00,250.23,250.24,250.22,250.23,57000000.0
2007-07-19 06:48:00,250.24,250.24,250.22,250.23,40400000.0
2007-07-19 06:49:00,250.23,250.23,250.22,250.23,23900000.0
2007-07-19 06:50:00,250.23,250.24,250.225,250.23,76900000.0
2007-07-19 06:51:00,250.23,250.23,250.23,250.23,39200000.0
2007-07-19 06:52:00,250.23,250.24,250.23,250.24,11200000.0
2007-07-19 06:53:00,250.21,250.21,250.169,250.205,160400000.0
2007-07-19 06:54:00,250.24,250.24,250.23,250.24,32000000.0
2007-07-19 06:55:00,250.24,250.25,250.23,250.25,54600000.0
2007-07-19 06:56:00,250.25,250.25,250.24,250.24,54300000.0
2007-07-19 06:57:00,250.24,250.25,250.21,250.23,195300001.0
2007-07-19 06:58:00,250.23,250.28,250.23,250.26,548600000.0
2007-07-19 06:59:00,250.26,250.26,250.24,250.26,258900000.0
2007-07-19 07:00:00,250.26,250.26,250.25,250.26,31000000.0
2007-07-19 07:01:00,250.26,250.28,250.26,250.26,124600000.0
2007-07-19 07:02:00,250.28,250.3,250.25,250.29,443000000.0
2007-07-19 07:03:00,250.29,250.3,250.28,250.3,235600000.0
2007-07-19 07:04:00,250.29,250.3,250.27,250.3,133300000.0
2007-07-19 07:05:00,250.29,250.29,250.25,250.26,250800000.0
2007-07-19 07:06:00,250.27,250.27,250.215,250.24,701199998.0
2007-07-19 07:07:00,250.24,250.27,250.23,250.27,149899999.0
2007-07-19 07:08:00,250.27,250.28,250.25,250.25,60400000.0
2007-07-19 07:09:00,250.25,250.26,250.24,250.24,121400000.0
2007-07-19 07:10:00,250.24,250.24,250.23,250.24,102700000.0
2007-07-19 07:11:00,250.24,250.26,250.24,250.26,124300000.0
2007-07-19 07:12:00,250.26,250.26,250.25,250.25,67600000.0
2007-07-19 07:13:00,250.188,250.237,250.177,250.201,175399997.0
2007-07-19 07:14:00,250.25,250.26,250.25,250.25,134800000.0
2007-07-19 07:15:00,250.25,250.25,250.23,250.25,104000000.0
2007-07-19 07:16:00,250.24,250.25,250.23,250.25,86600000.0
2007-07-19 07:17:00,250.25,250.25,250.25,250.25,33200000.0
2007-07-19 07:18:00,250.25,250.27,250.25,250.25,184200000.0
2007-07-19 07:19:00,250.27,250.29,250.26,250.29,90500000.0
2007-07-19 07:20:00,250.29,250.29,250.26,250.26,100300000.0
2007-07-19 07:21:00,250.26,250.3,250.26,250.28,154800000.0
2007-07-19 07:22:00,250.28,250.28,250.26,250.26,116100000.0
2007-07-19 07:23:00,250.26,250.27,250.25,250.25,109300000.0
2007-07-19 07:24:00,250.25,250.26,250.25,250.25,48800000.0
2007-07-19 07:25:00,250.25,250.25,250.25,250.25,8400000.0
2007-07-19 07:26:00,250.25,250.26,250.25,250.26,12800000.0
2007-07-19 07:27:00,250.26,250.26,250.215,250.22,159000000.0
2007-07-19 07:28:00,250.215,250.23,250.21,250.23,85500000.0
2007-07-19 07:29:00,250.23,250.24,250.225,250.225,38800000.0
2007-07-19 07:30:00,250.23,250.24,250.22,250.24,40000000.0
2007-07-19 07:31:00,250.2,250.215,250.191,250.215,328800000.0
2007-07-19 07:32:00,250.24,250.24,250.23,250.23,44900000.0
2007-07-19 07:33:00,250.25,250.26,250.21,250.26,130500000.0
2007-07-19 07:34:00,250.27,250.27,250.26,250.26,50500000.0
2007-07-19 07:35:00,250.23,250.242,250.215,250.233,295599996.0
2007-07-19 07:36:00,250.27,250.28,250.26,250.27,148100000.0
2007-07-19 07:37:00,250.265,250.265,250.255,250.26,80800001.0
2007-07-19 07:38:00,250.255,250.27,250.255,250.26,32000000.0
2007-07-19 07:39:00,250.255,250.28,250.255,250.265,67600000.0
2007-07-19 07:40:00,250.265,250.28,250.265,250.28,17200000.0
2007-07-19 07:41:00,250.28,250.28,250.27,250.27,13200000.0
2007-07-19 07:42:00,250.28,250.29,250.27,250.285,40100000.0
2007-07-19 07:43:00,250.28,250.29,250.28,250.28,79100000.0
2007-07-19 07:44:00,250.27,250.29,250.27,250.28,89400000.0
2007-07-19 07:45:00,250.28,250.28,250.25,250.27,265300000.0
2007-07-19 07:46:00,250.27,250.27,250.27,250.27,17600000.0
2007-07-19 07:47:00,250.265,250.27,250.26,250.265,117100000.0
2007-07-19 07:48:00,250.27,250.29,250.27,250.28,93000000.0
2007-07-19 07:49:00,250.28,250.29,250.27,250.27,29200000.0
2007-07-19 07:50:00,250.28,250.28,250.23,250.24,140399999.0
2007-07-19 07:51:00,250.23,250.27,250.23,250.25,657999995.0
2007-07-19 07:52:00,250.26,250.26,250.22,250.235,399300001.0
2007-07-19 07:53:00,250.24,250.26,250.24,250.24,127300000.0
2007-07-19 07:54:00,250.26,250.27,250.235,250.24,706700000.0
2007-07-19 07:55:00,250.24,250.25,250.22,250.24,387899999.0
2007-07-19 07:56:00,250.24,250.26,250.23,250.26,296000001.0
2007-07-19 07:57:00,250.26,250.28,250.24,250.25,189300000.0
2007-07-19 07:58:00,250.25,250.28,250.25,250.26,211200000.0
2007-07-19 07:59:00,250.27,250.28,250.26,250.27,575299999.0
2007-07-19 08:00:00,250.26,250.31,250.24,250.3,516400002.0
2007-07-19 08:01:00,250.3,250.3,250.25,250.26,566400000.0
2007-07-19 08:02:00,250.26,250.31,250.24,250.3,186200000.0
2007-07-19 08:03:00,250.29,250.31,250.265,250.3,141000000.0
2007-07-19 08:04:00,250.3,250.31,250.28,250.28,96800000.0
2007-07-19 08:05:00,250.28,250.31,250.25,250.28,224299999.0
2007-07-19 08:06:00,250.28,250.3,250.25,250.29,210300000.0
2007-07-19 08:07:00,250.28,250.28,250.235,250.26,90400000.0
2007-07-19 08:08:00,250.26,250.26,250.23,250.23,73600000.0
2007-07-19 08:09:00,250.24,250.24,250.21,250.21,269800000.0
2007-07-19 08:10:00,250.195,250.23,250.18,250.21,406500001.0
2007-07-19 08:11:00,250.23,250.24,250.2,250.21,358800000.0
2007-07-19 08:12:00,250.2,250.21,250.17,250.2,320900000.0
2007-07-19 08:13:00,250.2,250.23,250.19,250.22,236200000.0
2007-07-19 08:14:00,250.21,250.22,250.16,250.19,232200001.0
2007-07-19 08:15:00,250.19,250.21,250.19,250.19,216700000.0
2007-07-19 08:16:00,250.19,250.24,250.19,250.21,346500000.0
2007-07-19 08:17:00,250.21,250.23,250.19,250.23,236500003.0
2007-07-19 08:18:00,250.23,250.23,250.17,250.2,303700001.0
2007-07-19 08:19:00,250.2,250.23,250.18,250.22,450200000.0
2007-07-19 08:20:00,250.22,250.22,250.15,250.19,505500000.0
2007-07-19 08:21:00,250.185,250.22,250.155,250.19,772500001.0
2007-07-19 08:22:00,250.19,250.24,250.17,250.2,1103300004.0
2007-07-19 08:23:00,250.21,250.24,250.11,250.18,740300000.0
2007-07-19 08:24:00,250.18,250.23,250.17,250.23,313500000.0
2007-07-19 08:25:00,250.23,250.27,250.23,250.26,117200001.0
2007-07-19 08:26:00,250.25,250.3,250.24,250.28,268000000.0
2007-07-19 08:27:00,250.28,250.3,250.26,250.29,297200000.0
2007-07-19 08:28:00,250.29,250.3,250.26,250.26,301700000.0
2007-07-19 08:29:00,250.26,250.3,250.26,250.29,559999998.0
2007-07-19 08:30:00,250.295,250.33,250.29,250.32,666300001.0
2007-07-19 08:31:00,250.32,250.36,250.31,250.35,182800000.0
2007-07-19 08:32:00,250.34,250.36,250.22,250.25,790199999.0
2007-07-19 08:33:00,250.25,250.28,250.23,250.23,517300001.0
2007-07-19 08:34:00,250.23,250.26,250.17,250.175,769900001.0
2007-07-19 08:35:00,250.185,250.23,250.16,250.22,521000002.0
2007-07-19 08:36:00,250.22,250.22,250.175,250.22,874200000.0
2007-07-19 08:37:00,250.22,250.27,250.21,250.25,1001300001.0
2007-07-19 08:38:00,250.25,250.25,250.23,250.25,69900000.0
2007-07-19 08:39:00,250.24,250.24,250.21,250.21,83700000.0
2007-07-19 08:40:00,250.21,250.225,250.19,250.19,583100002.0
2007-07-19 08:41:00,250.19,250.2,250.16,250.16,444700000.0
2007-07-19 08:42:00,250.16,250.18,250.13,250.16,748099995.0
2007-07-19 08:43:00,250.16,250.2,250.15,250.2,621699997.0
2007-07-19 08:44:00,250.19,250.24,250.19,250.23,308100002.0
2007-07-19 08:45:00,250.23,250.25,250.23,250.23,285300000.0
2007-07-19 08:46:00,250.24,250.24,250.21,250.24,98600001.0
2007-07-19 08:47:00,250.24,250.27,250.24,250.26,212800000.0
2007-07-19 08:48:00,250.26,250.26,250.23,250.25,106399998.0
2007-07-19 08:49:00,250.25,250.26,250.2,250.22,733399999.0
2007-07-19 08:50:00,250.21,250.24,250.2,250.24,489000000.0
2007-07-19 08:51:00,250.24,250.24,250.22,250.22,130900000.0
2007-07-19 08:52:00,250.22,250.23,250.22,250.23,98000000.0
2007-07-19 08:53:00,250.23,250.25,250.21,250.23,77000000.0
2007-07-19 08:54:00,250.23,250.26,250.215,250.23,518300001.0
2007-07-19 08:55:00,250.24,250.24,250.19,250.22,517600001.0
2007-07-19 08:56:00,250.23,250.24,250.2,250.23,205800000.0
2007-07-19 08:57:00,250.23,250.245,250.23,250.24,151200000.0
2007-07-19 08:58:00,250.25,250.26,250.22,250.23,234000001.0
2007-07-19 08:59:00,250.23,250.26,250.21,250.245,157200000.0
2007-07-19 09:00:00,250.245,250.27,250.24,250.25,243400000.0
2007-07-19 09:01:00,250.25,250.275,250.25,250.25,327200000.0
2007-07-19 09:02:00,250.25,250.26,250.23,250.24,318700000.0
2007-07-19 09:03:00,250.24,250.25,250.21,250.225,232400000.0
2007-07-19 09:04:00,250.23,250.26,250.23,250.26,102900000.0
2007-07-19 09:05:00,250.26,250.28,250.26,250.27,22600000.0
2007-07-19 09:06:00,250.27,250.27,250.23,250.26,94750000.0
2007-07-19 09:07:00,250.26,250.26,250.19,250.2,701900000.0
2007-07-19 09:08:00,250.21,250.23,250.2,250.23,346500002.0
2007-07-19 09:09:00,250.23,250.23,250.19,250.19,391699995.0
2007-07-19 09:10:00,250.19,250.21,250.18,250.21,186000000.0
2007-07-19 09:11:00,250.21,250.23,250.15,250.18,808300000.0
2007-07-19 09:12:00,250.18,250.19,250.16,250.17,675700002.0
2007-07-19 09:13:00,250.17,250.24,250.16,250.21,1366199999.0
2007-07-19 09:14:00,250.21,250.23,250.15,250.16,1233499998.0
2007-07-19 09:15:00,250.14,250.18,250.11,250.17,822500000.0
2007-07-19 09:16:00,250.17,250.17,250.13,250.14,254000000.0
2007-07-19 09:17:00,250.15,250.16,250.11,250.16,259999999.0
2007-07-19 09:18:00,250.15,250.18,250.11,250.13,410399999.0
2007-07-19 09:19:00,250.13,250.17,250.12,250.17,286400000.0
2007-07-19 09:20:00,250.16,250.18,250.15,250.17,164700000.0
2007-07-19 09:21:00,250.17,250.19,250.17,250.19,122100000.0
2007-07-19 09:22:00,250.19,250.22,250.19,250.21,207600000.0
2007-07-19 09:23:00,250.22,250.24,250.21,250.23,250700000.0
2007-07-19 09:24:00,250.23,250.24,250.21,250.22,528900001.0
2007-07-19 09:25:00,250.22,250.23,250.2,250.23,282200000.0
2007-07-19 09:26:00,250.23,250.26,250.23,250.25,316099999.0
2007-07-19 09:27:00,250.26,250.26,250.25,250.26,20200000.0
2007-07-19 09:28:00,250.25,250.26,250.25,250.26,243900000.0
2007-07-19 09:29:00,250.26,250.27,250.245,250.245,433100000.0
2007-07-19 09:30:00,250.245,250.28,250.245,250.26,524400001.0
2007-07-19 09:31:00,250.25,250.25,250.22,250.24,99500000.0
2007-07-19 09:32:00,250.23,250.24,250.21,250.21,162100004.0
2007-07-19 09:33:00,250.21,250.23,250.2,250.22,208200000.0
2007-07-19 09:34:00,250.22,250.24,250.21,250.21,149200000.0
2007-07-19 09:35:00,250.21,250.28,250.21,250.255,532400000.0
2007-07-19 09:36:00,250.27,250.27,250.2,250.23,470900001.0
2007-07-19 09:37:00,250.23,250.24,250.22,250.24,218000000.0
2007-07-19 09:38:00,250.24,250.26,250.24,250.24,302800000.0
2007-07-19 09:39:00,250.24,250.25,250.21,250.21,312900000.0
2007-07-19 09:40:00,250.21,250.23,250.19,250.2,361700000.0
2007-07-19 09:41:00,250.2,250.21,250.16,250.19,255200000.0
2007-07-19 09:42:00,250.19,250.23,250.185,250.21,266299999.0
2007-07-19 09:43:00,250.22,250.22,250.17,250.21,1084099997.0
2007-07-19 09:44:00,250.21,250.23,250.19,250.21,485499999.0
2007-07-19 09:45:00,250.21,250.21,250.175,250.19,190000000.0
2007-07-19 09:46:00,250.19,250.21,250.18,250.2,246000000.0
2007-07-19 09:47:00,250.2,250.27,250.19,250.26,433700000.0
2007-07-19 09:48:00,250.26,250.26,250.21,250.23,275100000.0
2007-07-19 09:49:00,250.23,250.26,250.22,250.23,439600000.0
2007-07-19 09:50:00,250.22,250.24,250.215,250.22,331500000.0
2007-07-19 09:51:00,250.24,250.25,250.22,250.24,411600000.0
2007-07-19 09:52:00,250.24,250.28,250.24,250.26,950400002.0
2007-07-19 09:53:00,250.26,250.26,250.24,250.24,193900000.0
2007-07-19 09:54:00,250.24,250.24,250.18,250.23,687699998.0
2007-07-19 09:55:00,250.215,250.22,250.13,250.13,1103899997.0
2007-07-19 09:56:00,250.13,250.16,250.11,250.16,1357099999.0
2007-07-19 09:57:00,250.16,250.2,250.15,250.18,1052600009.0
2007-07-19 09:58:00,250.18,250.19,250.15,250.19,487800000.0
2007-07-19 09:59:00,250.18,250.22,250.17,250.2,1009599997.0
2007-07-19 10:00:00,250.2,250.22,250.17,250.175,1347199995.0
2007-07-19 10:01:00,250.19,250.22,250.17,250.2,848600000.0
2007-07-19 10:02:00,250.2,250.25,250.2,250.25,435400000.0
2007-07-19 10:03:00,250.25,250.25,250.22,250.23,310800000.0
2007-07-19 10:04:00,250.225,250.235,250.185,250.22,807200003.0
2007-07-19 10:05:00,250.22,250.24,250.22,250.22,228599999.0
2007-07-19 10:06:00,250.22,250.23,250.215,250.23,330100000.0
2007-07-19 10:07:00,250.22,250.23,250.22,250.22,196600000.0
2007-07-19 10:08:00,250.23,250.23,250.22,250.23,237200000.0
2007-07-19 10:09:00,250.23,250.23,250.22,250.22,115800000.0
2007-07-19 10:10:00,250.22,250.22,250.18,250.2,316600000.0
2007-07-19 10:11:00,250.2,250.2,250.17,250.18,500800000.0
2007-07-19 10:12:00,250.18,250.19,250.14,250.15,103200000.0
2007-07-19 10:13:00,250.16,250.16,250.12,250.13,666899998.0
2007-07-19 10:14:00,250.13,250.13,250.06,250.09,1305800001.0
2007-07-19 10:15:00,250.085,250.11,250.05,250.11,499899997.0
2007-07-19 10:16:00,250.11,250.11,250.03,250.05,425200000.0
2007-07-19 10:17:00,250.05,250.1,250.05,250.1,253400000.0
2007-07-19 10:18:00,250.11,250.11,250.04,250.05,253800000.0
2007-07-19 10:19:00,250.05,250.1,250.04,250.08,446699999.0
2007-07-19 10:20:00,250.08,250.1,250.06,250.06,263600001.0
2007-07-19 10:21:00,250.06,250.1,250.06,250.09,288300000.0
2007-07-19 10:22:00,250.09,250.1,250.085,250.09,119600000.0
2007-07-19 10:23:00,250.09,250.12,250.09,250.1,308900000.0
2007-07-19 10:24:00,250.09,250.11,250.08,250.11,494900000.0
2007-07-19 10:25:00,250.11,250.12,250.08,250.12,154400000.0
2007-07-19 10:26:00,250.12,250.19,250.1,250.16,340400000.0
2007-07-19 10:27:00,250.16,250.17,250.125,250.145,287099999.0
2007-07-19 10:28:00,250.15,250.16,250.1,250.12,312900000.0
2007-07-19 10:29:00,250.12,250.12,250.06,250.11,270200000.0
2007-07-19 10:30:00,250.11,250.12,249.88,250.0,773400000.0
2007-07-19 10:31:00,250.0,250.0,249.83,249.87,948700004.0
2007-07-19 10:32:00,249.87,249.985,249.84,249.95,1463599997.0
2007-07-19 10:33:00,249.95,249.99,249.92,249.94,1426799996.0
2007-07-19 10:34:00,249.95,250.0,249.88,249.88,983799999.0
2007-07-19 10:35:00,249.87,249.96,249.87,249.92,918800003.0
2007-07-19 10:36:00,249.92,249.95,249.89,249.945,1028199992.0
2007-07-19 10:37:00,249.94,249.955,249.91,249.925,664200000.0
2007-07-19 10:38:00,249.92,249.98,249.895,249.98,865999995.0
2007-07-19 10:39:00,249.975,250.05,249.96,249.97,1032499997.0
2007-07-19 10:40:00,249.97,250.01,249.95,249.99,645500000.0
2007-07-19 10:41:00,249.99,250.0,249.96,250.0,592999998.0
2007-07-19 10:42:00,250.0,250.0,249.96,249.97,632100000.0
2007-07-19 10:43:00,249.98,249.98,249.92,249.95,1023199999.0
2007-07-19 10:44:00,249.95,249.96,249.92,249.94,692299999.0
2007-07-19 10:45:00,249.94,249.94,249.81,249.85,1544899997.0
2007-07-19 10:46:00,249.86,249.865,249.78,249.83,966600001.0
2007-07-19 10:47:00,249.84,249.905,249.825,249.87,1111800001.0
2007-07-19 10:48:00,249.865,249.92,249.865,249.87,945700000.0
2007-07-19 10:49:00,249.9,249.92,249.86,249.905,665399999.0
2007-07-19 10:50:00,249.91,249.935,249.88,249.885,410299999.0
2007-07-19 10:51:00,249.91,249.92,249.86,249.92,251500000.0
2007-07-19 10:52:00,249.91,249.92,249.89,249.915,549600001.0
2007-07-19 10:53:00,249.915,249.99,249.905,249.98,1406599999.0
2007-07-19 10:54:00,249.96,250.04,249.95,249.995,888900001.0
2007-07-19 10:55:00,249.995,250.05,249.98,249.98,662700000.0
2007-07-19 10:56:00,249.98,250.02,249.97,250.01,591900000.0
2007-07-19 10:57:00,250.02,250.04,250.0,250.0,559299999.0
2007-07-19 10:58:00,250.01,250.02,249.91,249.935,1184300002.0
2007-07-19 10:59:00,249.94,249.96,249.89,249.92,1247400002.0
2007-07-19 11:00:00,249.91,249.94,249.9,249.93,198700000.0
2007-07-19 11:01:00,249.93,249.95,249.91,249.95,825800000.0
2007-07-19 11:02:00,249.95,249.98,249.93,249.96,1018800003.0
2007-07-19 11:03:00,249.96,249.98,249.94,249.975,1002099998.0
2007-07-19 11:04:00,249.975,249.99,249.96,249.97,222800000.0
2007-07-19 11:05:00,249.97,249.98,249.93,249.97,513600001.0
2007-07-19 11:06:00,249.97,250.03,249.95,250.03,472500000.0
2007-07-19 11:07:00,250.03,250.08,249.98,249.98,544200000.0
2007-07-19 11:08:00,249.98,250.0,249.96,249.99,367200000.0
2007-07-19 11:09:00,249.98,249.98,249.92,249.96,397100000.0
2007-07-19 11:10:00,249.95,249.99,249.93,249.97,389500000.0
2007-07-19 11:11:00,249.97,249.99,249.96,249.99,309500000.0
2007-07-19 11:12:00,249.99,250.0,249.99,250.0,169600000.0
2007-07-19 11:13:00,250.01,250.03,249.99,250.02,157700000.0
2007-07-19 11:14:00,250.0,250.02,249.96,249.98,736600001.0
2007-07-19 11:15:00,249.97,250.0,249.95,250.0,1108299998.0
2007-07-19 11:16:00,249.99,250.03,249.96,250.02,571900000.0
2007-07-19 11:17:00,250.02,250.04,250.01,250.03,571800000.0
2007-07-19 11:18:00,250.03,250.06,250.0,250.06,801100007.0
2007-07-19 11:19:00,250.05,250.1,250.03,250.095,1085300003.0
2007-07-19 11:20:00,250.09,250.1,250.04,250.07,639700001.0
2007-07-19 11:21:00,250.07,250.17,250.07,250.14,593300000.0
2007-07-19 11:22:00,250.14,250.16,250.12,250.12,500900001.0
2007-07-19 11:23:00,250.14,250.14,250.075,250.1,755299997.0
2007-07-19 11:24:00,250.1,250.11,250.055,250.08,417300000.0
2007-07-19 11:25:00,250.08,250.08,250.04,250.06,283200001.0
2007-07-19 11:26:00,250.05,250.07,250.05,250.06,384400000.0
2007-07-19 11:27:00,250.06,250.095,250.06,250.08,247400000.0
2007-07-19 11:28:00,250.08,250.11,250.08,250.11,351300002.0
2007-07-19 11:29:00,250.1,250.15,250.075,250.14,891900006.0
2007-07-19 11:30:00,250.14,250.14,250.115,250.12,356700000.0
2007-07-19 11:31:00,250.12,250.125,250.115,250.12,384900000.0
2007-07-19 11:32:00,250.12,250.2,250.1,250.18,595999998.0
2007-07-19 11:33:00,250.18,250.19,250.15,250.15,807600000.0
2007-07-19 11:34:00,250.15,250.15,250.12,250.14,643900000.0
2007-07-19 11:35:00,250.135,250.14,250.12,250.13,211199999.0
2007-07-19 11:36:00,250.13,250.14,250.13,250.14,75700000.0
2007-07-19 11:37:00,250.14,250.14,250.1,250.1,134600000.0
2007-07-19 11:38:00,250.1,250.11,250.1,250.11,229700000.0
2007-07-19 11:39:00,250.11,250.11,250.07,250.09,969000001.0
2007-07-19 11:40:00,250.09,250.11,250.07,250.08,272900000.0
2007-07-19 11:41:00,250.08,250.09,250.07,250.07,82400000.0
2007-07-19 11:42:00,250.07,250.09,250.06,250.06,124400000.0
2007-07-19 11:43:00,250.06,250.06,250.01,250.05,259600000.0
2007-07-19 11:44:00,250.05,250.07,250.04,250.05,274200000.0
2007-07-19 11:45:00,250.05,250.06,250.0,250.05,266000000.0
2007-07-19 11:46:00,250.05,250.07,250.03,250.03,251000000.0
2007-07-19 11:47:00,250.035,250.05,250.03,250.04,291200000.0
2007-07-19 11:48:00,250.035,250.155,250.025,250.155,640200001.0
2007-07-19 11:49:00,250.17,250.18,250.11,250.12,1344700002.0
2007-07-19 11:50:00,250.115,250.125,250.11,250.11,419300000.0
2007-07-19 11:51:00,250.11,250.15,250.09,250.14,534999999.0
2007-07-19 11:52:00,250.14,250.17,250.07,250.075,678000002.0
2007-07-19 11:53:00,250.075,250.1,250.06,250.065,661600000.0
2007-07-19 11:54:00,250.065,250.08,250.03,250.07,535299998.0
2007-07-19 11:55:00,250.07,250.1,250.07,250.09,137500000.0
2007-07-19 11:56:00,250.09,250.09,250.06,250.065,211599999.0
2007-07-19 11:57:00,250.07,250.07,249.995,250.03,708700008.0
2007-07-19 11:58:00,250.03,250.04,250.0,250.02,211100002.0
2007-07-19 11:59:00,250.02,250.02,250.0,250.0,55000000.0
2007-07-19 12:00:00,250.01,250.01,249.98,249.99,259000000.0
2007-07-19 12:01:00,249.99,250.01,249.98,250.01,403400000.0
2007-07-19 12:02:00,250.01,250.03,249.98,250.02,766999995.0
2007-07-19 12:03:00,250.03,250.03,250.0,250.01,530199996.0
2007-07-19 12:04:00,250.01,250.01,249.99,250.01,390100007.0
2007-07-19 12:05:00,250.01,250.015,250.0,250.01,182800000.0
2007-07-19 12:06:00,250.01,250.01,249.96,249.96,310600000.0
2007-07-19 12:07:00,249.97,249.99,249.935,249.96,431800003.0
2007-07-19 12:08:00,249.93,249.97,249.92,249.96,256100001.0
2007-07-19 12:09:00,249.96,249.97,249.93,249.97,397100001.0
2007-07-19 12:10:00,249.96,249.97,249.93,249.96,178100000.0
2007-07-19 12:11:00,249.96,249.96,249.92,249.92,318599999.0
2007-07-19 12:12:00,249.94,249.94,249.92,249.94,246500000.0
2007-07-19 12:13:00,249.94,249.95,249.9,249.91,331899999.0
2007-07-19 12:14:00,249.92,249.94,249.91,249.93,276500000.0
2007-07-19 12:15:00,249.93,249.93,249.87,249.87,249900000.0
2007-07-19 12:16:00,249.86,249.87,249.72,249.73,1103800010.0
2007-07-19 12:17:00,249.74,249.82,249.72,249.76,1037300000.0
2007-07-19 12:18:00,249.76,249.81,249.76,249.8,1053400000.0
2007-07-19 12:19:00,249.8,249.83,249.8,249.81,912500000.0
2007-07-19 12:20:00,249.81,249.84,249.81,249.81,551900000.0
2007-07-19 12:21:00,249.81,249.84,249.81,249.82,152400000.0
2007-07-19 12:22:00,249.82,249.83,249.79,249.81,544600003.0
2007-07-19 12:23:00,249.81,249.81,249.755,249.8,511400001.0
2007-07-19 12:24:00,249.8,249.81,249.77,249.8,457900001.0
2007-07-19 12:25:00,249.8,249.95,249.8,249.95,253400000.0
2007-07-19 12:26:00,249.96,250.17,249.92,250.17,1927599997.0
2007-07-19 12:27:00,250.17,250.18,250.01,250.01,882500002.0
2007-07-19 12:28:00,250.04,250.09,250.01,250.02,910099999.0
2007-07-19 12:29:00,250.03,250.05,250.02,250.03,504000001.0
2007-07-19 12:30:00,250.04,250.04,249.96,250.0,235500000.0
2007-07-19 12:31:00,250.0,250.08,249.97,250.07,674400000.0
2007-07-19 12:32:00,250.07,250.09,250.02,250.04,315700001.0
2007-07-19 12:33:00,250.05,250.07,250.02,250.05,419300000.0
2007-07-19 12:34:00,250.05,250.06,250.0,250.05,678200001.0
2007-07-19 12:35:00,250.05,250.07,250.04,250.06,84300000.0
2007-07-19 12:36:00,250.06,250.06,250.03,250.04,77900000.0
2007-07-19 12:37:00,250.04,250.04,249.98,249.99,339500000.0
2007-07-19 12:38:00,249.99,250.01,249.96,249.97,262900000.0
2007-07-19 12:39:00,249.97,249.97,249.95,249.97,47000000.0
2007-07-19 12:40:00,249.97,249.975,249.93,249.97,586600002.0
2007-07-19 12:41:00,249.97,249.98,249.92,249.94,300100000.0
2007-07-19 12:42:00,249.93,249.95,249.92,249.93,275999998.0
2007-07-19 12:43:00,249.93,250.01,249.92,250.0,448899994.0
2007-07-19 12:44:00,250.0,250.01,249.94,249.99,566799998.0
2007-07-19 12:45:00,249.99,249.99,249.96,249.97,78800000.0
2007-07-19 12:46:00,249.97,249.97,249.92,249.93,356800000.0
2007-07-19 12:47:00,249.93,249.96,249.92,249.945,581600000.0
2007-07-19 12:48:00,249.945,249.97,249.93,249.945,472900006.0
2007-07-19 12:49:00,249.945,249.98,249.945,249.96,419200002.0
2007-07-19 12:50:00,249.97,249.97,249.94,249.95,42100000.0
2007-07-19 12:51:00,249.94,249.95,249.94,249.95,21600000.0
2007-07-19 12:52:00,249.95,249.97,249.94,249.97,382600000.0
2007-07-19 12:53:00,249.97,249.99,249.96,249.96,210200000.0
2007-07-19 12:54:00,249.98,249.98,249.92,249.93,403200001.0
2007-07-19 12:55:00,249.93,249.96,249.92,249.94,193900002.0
2007-07-19 12:56:00,249.95,250.0,249.94,249.98,543100001.0
2007-07-19 12:57:00,249.98,250.0,249.97,249.97,600399991.0
2007-07-19 12:58:00,249.97,249.98,249.92,249.98,693099998.0
2007-07-19 12:59:00,249.97,250.0,249.96,249.99,564000001.0
2007-07-19 13:00:00,249.99,249.99,249.97,249.99,580900002.0
2007-07-19 13:01:00,249.98,249.99,249.95,249.97,296300002.0
2007-07-19 13:02:00,249.97,250.02,249.97,250.0,428300001.0
2007-07-19 13:03:00,250.0,250.02,249.98,250.0,138500000.0
2007-07-19 13:04:00,250.0,250.01,249.97,250.0,241100000.0
2007-07-19 13:05:00,250.0,250.03,249.99,250.01,531399999.0
2007-07-19 13:06:00,250.02,250.02,249.99,250.01,147000000.0
2007-07-19 13:07:00,250.01,250.02,249.9,249.95,822300000.0
2007-07-19 13:08:00,249.95,249.995,249.95,249.98,345200000.0
2007-07-19 13:09:00,249.97,249.99,249.96,249.98,252400000.0
2007-07-19 13:10:00,249.98,249.99,249.96,249.985,335099999.0
2007-07-19 13:11:00,249.99,249.99,249.96,249.96,210300002.0
2007-07-19 13:12:00,249.96,249.97,249.95,249.96,236400000.0
2007-07-19 13:13:00,249.96,250.0,249.95,249.97,568099999.0
2007-07-19 13:14:00,249.97,249.98,249.94,249.94,256900000.0
2007-07-19 13:15:00,249.94,249.97,249.91,249.96,509000000.0
2007-07-19 13:16:00,249.96,249.97,249.94,249.96,325600000.0
2007-07-19 13:17:00,249.96,249.97,249.955,249.96,182000000.0
2007-07-19 13:18:00,249.96,249.97,249.93,249.95,214000000.0
2007-07-19 13:19:00,249.93,249.99,249.92,249.99,255799999.0
2007-07-19 13:20:00,249.98,250.01,249.97,249.99,152400000.0
2007-07-19 13:21:00,250.0,250.1,249.99,250.1,983400001.0
2007-07-19 13:22:00,250.1,250.12,250.08,250.1,651200000.0
2007-07-19 13:23:00,250.095,250.115,250.08,250.1,557100001.0
2007-07-19 13:24:00,250.1,250.105,250.08,250.085,476000000.0
2007-07-19 13:25:00,250.09,250.1,250.07,250.07,300400000.0
2007-07-19 13:26:00,250.07,250.09,250.02,250.08,314400000.0
2007-07-19 13:27:00,250.08,250.095,250.07,250.08,284900000.0
2007-07-19 13:28:00,250.08,250.08,250.03,250.03,245100001.0
2007-07-19 13:29:00,250.03,250.07,250.02,250.04,394800001.0
2007-07-19 13:30:00,250.045,250.045,250.01,250.03,387200000.0
2007-07-19 13:31:00,250.03,250.05,250.01,250.04,180200000.0
2007-07-19 13:32:00,250.03,250.07,250.02,250.07,209600000.0
2007-07-19 13:33:00,250.07,250.09,250.06,250.08,252800000.0
2007-07-19 13:34:00,250.08,250.08,250.04,250.05,152400000.0
2007-07-19 13:35:00,250.04,250.05,250.02,250.04,46000000.0
2007-07-19 13:36:00,250.03,250.03,250.01,250.01,88600000.0
2007-07-19 13:37:00,250.01,250.02,250.01,250.01,69600000.0
2007-07-19 13:38:00,250.01,250.01,249.96,250.0,202300000.0
2007-07-19 13:39:00,250.0,250.02,249.98,250.01,524000002.0
2007-07-19 13:40:00,250.01,250.04,250.0,250.02,494800002.0
2007-07-19 13:41:00,250.02,250.06,250.02,250.03,549799998.0
2007-07-19 13:42:00,250.04,250.055,250.03,250.04,302000000.0
2007-07-19 13:43:00,250.03,250.04,250.02,250.04,490900001.0
2007-07-19 13:44:00,250.05,250.07,250.03,250.05,674400000.0
2007-07-19 13:45:00,250.05,250.09,250.045,250.06,493000000.0
2007-07-19 13:46:00,250.07,250.08,250.02,250.04,669999999.0
2007-07-19 13:47:00,250.04,250.04,250.01,250.01,287900001.0
2007-07-19 13:48:00,250.015,250.02,249.97,249.99,293299998.0
2007-07-19 13:49:00,249.98,249.99,249.94,249.97,229800000.0
2007-07-19 13:50:00,249.97,249.97,249.96,249.97,88400000.0
2007-07-19 13:51:00,249.97,249.99,249.97,249.98,153100000.0
2007-07-19 13:52:00,249.98,250.0,249.98,249.99,376000000.0
2007-07-19 13:53:00,249.99,250.01,249.99,250.01,307600000.0
2007-07-19 13:54:00,250.0,250.02,250.0,250.01,178800000.0
2007-07-19 13:55:00,250.01,250.03,249.985,249.99,399900000.0
2007-07-19 13:56:00,249.985,250.035,249.96,249.96,826399999.0
2007-07-19 13:57:00,249.95,249.985,249.94,249.96,955200008.0
2007-07-19 13:58:00,249.97,250.01,249.965,250.01,391800001.0
2007-07-19 13:59:00,250.01,250.01,249.99,250.01,444899994.0
2007-07-19 14:00:00,250.0,250.01,249.99,250.0,231800000.0
2007-07-19 14:01:00,250.0,250.01,250.0,250.0,73500000.0
2007-07-19 14:02:00,250.0,250.05,250.0,250.03,353300001.0
2007-07-19 14:03:00,250.04,250.04,250.01,250.02,316100000.0
2007-07-19 14:04:00,250.02,250.04,250.01,250.02,245900000.0
2007-07-19 14:05:00,250.02,250.04,249.99,250.02,264500000.0
2007-07-19 14:06:00,250.02,250.02,250.02,250.02,1000000.0
2007-07-19 14:07:00,250.02,250.02,249.96,250.02,311100001.0
2007-07-19 14:08:00,250.02,250.02,249.99,250.0,78300000.0
2007-07-19 14:09:00,250.01,250.04,249.96,249.98,374099999.0
2007-07-19 14:10:00,249.98,250.02,249.95,249.98,261500000.0
2007-07-19 14:11:00,249.98,249.99,249.91,249.95,607400002.0
2007-07-19 14:12:00,249.95,250.0,249.95,250.0,277300000.0
2007-07-19 14:13:00,250.0,250.0,249.98,249.99,320799999.0
2007-07-19 14:14:00,249.99,250.02,249.98,250.01,1160599997.0
2007-07-19 14:15:00,250.01,250.04,250.0,250.04,784400000.0
2007-07-19 14:16:00,250.04,250.05,250.03,250.03,224400000.0
2007-07-19 14:17:00,250.03,250.05,250.03,250.03,97600000.0
2007-07-19 14:18:00,250.03,250.05,250.03,250.04,276500000.0
2007-07-19 14:19:00,250.04,250.045,250.02,250.03,229000000.0
2007-07-19 14:20:00,250.03,250.11,250.01,250.1,1656399998.0
2007-07-19 14:21:00,250.1,250.11,250.09,250.1,723900000.0
2007-07-19 14:22:00,250.1,250.13,250.09,250.1,384400000.0
2007-07-19 14:23:00,250.1,250.1,250.06,250.06,381799999.0
2007-07-19 14:24:00,250.07,250.12,250.06,250.1,473900001.0
2007-07-19 14:25:00,250.11,250.14,250.09,250.14,790799999.0
2007-07-19 14:26:00,250.14,250.19,250.12,250.16,763900001.0
2007-07-19 14:27:00,250.155,250.16,250.12,250.14,776599988.0
2007-07-19 14:28:00,250.15,250.16,250.1,250.12,561599999.0
2007-07-19 14:29:00,250.12,250.14,250.09,250.13,229200000.0
2007-07-19 14:30:00,250.13,250.155,250.07,250.07,615800001.0
2007-07-19 14:31:00,250.08,250.09,250.065,250.07,578699995.0
2007-07-19 14:32:00,250.07,250.115,250.05,250.105,536900000.0
2007-07-19 14:33:00,250.1,250.115,250.07,250.095,544299997.0
2007-07-19 14:34:00,250.1,250.125,250.07,250.085,1341599998.0
2007-07-19 14:35:00,250.09,250.11,250.07,250.08,627100003.0
2007-07-19 14:36:00,250.08,250.13,250.065,250.12,1110400005.0
2007-07-19 14:37:00,250.115,250.14,250.09,250.12,427399996.0
2007-07-19 14:38:00,250.11,250.13,250.08,250.1,225000000.0
2007-07-19 14:39:00,250.1,250.1,250.07,250.095,518600000.0
2007-07-19 14:40:00,250.095,250.11,250.07,250.08,526800000.0
2007-07-19 14:41:00,250.07,250.09,250.07,250.09,144700000.0
2007-07-19 14:42:00,250.08,250.13,250.08,250.115,344800000.0
2007-07-19 14:43:00,250.12,250.16,250.11,250.12,537600003.0
2007-07-19 14:44:00,250.12,250.12,250.09,250.1,583499998.0
2007-07-19 14:45:00,250.1,250.1,250.07,250.08,731199999.0
2007-07-19 14:46:00,250.08,250.09,250.02,250.03,201600000.0
2007-07-19 14:47:00,250.03,250.04,250.01,250.02,365200000.0
2007-07-19 14:48:00,250.02,250.07,250.02,250.07,1163999999.0
2007-07-19 14:49:00,250.07,250.08,250.05,250.065,467700001.0
2007-07-19 14:50:00,250.065,250.08,250.05,250.07,1050199991.0
2007-07-19 14:51:00,250.07,250.07,250.045,250.045,511500001.0
2007-07-19 14:52:00,250.045,250.075,250.04,250.06,848400003.0
2007-07-19 14:53:00,250.07,250.07,250.02,250.06,864699997.0
2007-07-19 14:54:00,250.07,250.08,250.05,250.08,723199995.0
2007-07-19 14:55:00,250.08,250.09,250.06,250.08,545500001.0
2007-07-19 14:56:00,250.08,250.09,250.035,250.05,521799998.0
2007-07-19 14:57:00,250.03,250.09,250.03,250.07,368300000.0
2007-07-19 14:58:00,250.07,250.11,250.06,250.08,159700000.0
2007-07-19 14:59:00,250.08,250.1,250.05,250.08,692700001.0
2007-07-19 15:00:00,250.07,250.11,250.06,250.08,334800001.0
2007-07-19 15:01:00,250.08,250.09,250.03,250.04,215500000.0
2007-07-19 15:02:00,250.05,250.05,249.95,249.96,601700000.0
2007-07-19 15:03:00,249.96,249.98,249.93,249.97,1117099997.0
2007-07-19 15:04:00,249.96,249.98,249.95,249.97,640399999.0
2007-07-19 15:05:00,249.96,249.975,249.94,249.96,1092599998.0
2007-07-19 15:06:00,249.95,249.97,249.9,249.91,524799999.0
2007-07-19 15:07:00,249.91,249.95,249.9,249.94,696400000.0
2007-07-19 15:08:00,249.94,249.98,249.94,249.97,398999997.0
2007-07-19 15:09:00,249.97,249.99,249.94,249.99,397099999.0
2007-07-19 15:10:00,249.98,250.0,249.97,249.99,341800000.0
2007-07-19 15:11:00,249.99,249.99,249.96,249.97,574100002.0
2007-07-19 15:12:00,249.97,249.98,249.93,249.96,215200000.0
2007-07-19 15:13:00,249.96,249.98,249.95,249.98,288000001.0
2007-07-19 15:14:00,249.98,249.99,249.96,249.99,152400000.0
2007-07-19 15:15:00,249.99,250.0,249.96,250.0,509799998.0
2007-07-19 15:16:00,250.0,250.02,249.99,250.0,168800000.0
2007-07-19 15:17:00,250.0,250.01,249.97,249.99,531600001.0
2007-07-19 15:18:00,250.0,250.02,249.965,250.02,672199998.0
2007-07-19 15:19:00,250.02,250.03,250.01,250.02,588499999.0
2007-07-19 15:20:00,250.01,250.02,249.99,250.0,831600002.0
2007-07-19 15:21:00,250.0,250.02,250.0,250.01,600500002.0
2007-07-19 15:22:00,250.01,250.02,250.0,250.0,394000000.0
2007-07-19 15:23:00,250.0,250.02,250.0,250.02,823900002.0
2007-07-19 15:24:00,250.02,250.02,250.0,250.02,1246699995.0
2007-07-19 15:25:00,250.01,250.04,250.01,250.03,450199999.0
2007-07-19 15:26:00,250.03,250.04,250.005,250.015,310800000.0
2007-07-19 15:27:00,250.01,250.04,250.0,250.03,710200002.0
2007-07-19 15:28:00,250.03,250.11,250.03,250.05,790699996.0
2007-07-19 15:29:00,250.05,250.06,250.02,250.04,73200000.0
2007-07-19 15:30:00,250.03,250.06,250.03,250.05,419400002.0
2007-07-19 15:31:00,250.05,250.07,250.04,250.07,295199999.0
2007-07-19 15:32:00,250.07,250.1,250.04,250.06,825900001.0
2007-07-19 15:33:00,250.06,250.095,250.04,250.08,595699999.0
2007-07-19 15:34:00,250.09,250.12,250.05,250.115,900600001.0
2007-07-19 15:35:00,250.115,250.12,250.08,250.105,543599999.0
2007-07-19 15:36:00,250.11,250.145,250.11,250.12,803399997.0
2007-07-19 15:37:00,250.12,250.12,250.06,250.06,636399999.0
2007-07-19 15:38:00,250.06,250.135,250.06,250.11,983700003.0
2007-07-19 15:39:00,250.12,250.135,250.08,250.135,1056099999.0
2007-07-19 15:40:00,250.13,250.13,250.11,250.13,507899998.0
2007-07-19 15:41:00,250.13,250.14,250.1,250.1,397500000.0
2007-07-19 15:42:00,250.1,250.11,250.09,250.11,194400000.0
2007-07-19 15:43:00,250.11,250.145,250.09,250.115,576200002.0
2007-07-19 15:44:00,250.11,250.125,250.09,250.115,771399996.0
2007-07-19 15:45:00,250.11,250.135,250.09,250.11,521700001.0
2007-07-19 15:46:00,250.12,250.12,250.07,250.09,930200005.0
2007-07-19 15:47:00,250.09,250.1,250.07,250.07,676399999.0
2007-07-19 15:48:00,250.07,250.09,250.06,250.08,425699999.0
2007-07-19 15:49:00,250.08,250.1,250.07,250.09,544000000.0
2007-07-19 15:50:00,250.09,250.13,250.07,250.11,1168600003.0
2007-07-19 15:51:00,250.11,250.115,250.07,250.07,269000000.0
2007-07-19 15:52:00,250.07,250.15,250.06,250.12,1067199999.0
2007-07-19 15:53:00,250.12,250.125,250.09,250.1,1019300003.0
2007-07-19 15:54:00,250.1,250.13,250.07,250.11,740299999.0
2007-07-19 15:55:00,250.1,250.135,250.09,250.13,419499997.0
2007-07-19 15:56:00,250.13,250.13,250.1,250.12,560999997.0
2007-07-19 15:57:00,250.12,250.125,250.09,250.1,330000000.0
2007-07-19 15:58:00,250.1,250.115,250.08,250.1,512500001.0
2007-07-19 15:59:00,250.1,250.11,250.08,250.1,610799999.0
2007-07-19 16:00:00,250.09,250.11,250.08,250.105,885600000.0
2007-07-19 16:01:00,250.105,250.115,250.07,250.09,1175300001.0
2007-07-19 16:02:00,250.085,250.115,250.08,250.11,941300000.0
2007-07-19 16:03:00,250.11,250.145,250.09,250.09,708800000.0
2007-07-19 16:04:00,250.095,250.13,250.09,250.125,834400002.0
2007-07-19 16:05:00,250.12,250.13,250.09,250.12,468399995.0
2007-07-19 16:06:00,250.12,250.13,250.11,250.13,221799999.0
2007-07-19 16:07:00,250.13,250.14,250.1,250.1,204000000.0
2007-07-19 16:08:00,250.1,250.145,250.1,250.14,988500002.0
2007-07-19 16:09:00,250.15,250.17,250.13,250.14,1178399993.0
2007-07-19 16:10:00,250.14,250.15,250.11,250.11,936000003.0
2007-07-19 16:11:00,250.11,250.14,250.09,250.13,700300002.0
2007-07-19 16:12:00,250.13,250.155,250.12,250.15,974500002.0
2007-07-19 16:13:00,250.15,250.15,250.1,250.13,251200000.0
2007-07-19 16:14:00,250.13,250.13,250.07,250.08,488400000.0
2007-07-19 16:15:00,250.08,250.12,250.08,250.1,556700001.0
2007-07-19 16:16:00,250.1,250.11,250.05,250.1,480500002.0
2007-07-19 16:17:00,250.1,250.1,250.085,250.1,151200000.0
2007-07-19 16:18:00,250.09,250.1,250.06,250.06,177000000.0
2007-07-19 16:19:00,250.08,250.09,250.06,250.06,151400001.0
2007-07-19 16:20:00,250.07,250.09,250.05,250.06,270299998.0
2007-07-19 16:21:00,250.05,250.05,249.95,249.99,923100003.0
2007-07-19 16:22:00,249.99,249.99,249.84,249.92,878399998.0
2007-07-19 16:23:00,249.92,249.94,249.9,249.94,374399997.0
2007-07-19 16:24:00,249.94,249.95,249.905,249.94,483000000.0
2007-07-19 16:25:00,249.94,249.96,249.89,249.95,798900002.0
2007-07-19 16:26:00,249.94,249.96,249.91,249.93,794399998.0
2007-07-19 16:27:00,249.93,249.99,249.91,249.98,1307899991.0
2007-07-19 16:28:00,249.98,250.0,249.96,249.97,547199999.0
2007-07-19 16:29:00,249.98,249.99,249.94,249.96,767899988.0
2007-07-19 16:30:00,249.95,249.96,249.93,249.95,187000000.0
2007-07-19 16:31:00,249.935,249.95,249.87,249.91,1129400001.0
2007-07-19 16:32:00,249.91,249.92,249.88,249.91,867400000.0
2007-07-19 16:33:00,249.915,249.94,249.915,249.92,570299998.0
2007-07-19 16:34:00,249.92,249.93,249.88,249.91,951600004.0
2007-07-19 16:35:00,249.91,249.95,249.91,249.95,288400007.0
2007-07-19 16:36:00,249.95,250.01,249.95,249.97,1024400001.0
2007-07-19 16:37:00,249.97,250.0,249.96,249.99,913300001.0
2007-07-19 16:38:00,249.99,249.995,249.97,249.99,577100000.0
2007-07-19 16:39:00,249.99,249.99,249.91,249.94,332200001.0
2007-07-19 16:40:00,249.93,249.94,249.92,249.93,189500000.0
2007-07-19 16:41:00,249.93,249.94,249.91,249.92,309599998.0
2007-07-19 16:42:00,249.92,249.95,249.92,249.95,277000000.0
2007-07-19 16:43:00,249.95,250.01,249.94,250.0,723300004.0
2007-07-19 16:44:00,250.0,250.02,249.99,250.01,885599995.0
2007-07-19 16:45:00,249.99,250.01,249.98,249.98,770500008.0
2007-07-19 16:46:00,249.98,250.0,249.85,249.86,963099994.0
2007-07-19 16:47:00,249.87,249.9,249.84,249.9,618100000.0
2007-07-19 16:48:00,249.9,249.94,249.9,249.915,733500005.0
2007-07-19 16:49:00,249.915,249.915,249.89,249.89,523600003.0
2007-07-19 16:50:00,249.89,249.89,249.845,249.87,361400002.0
2007-07-19 16:51:00,249.86,249.89,249.845,249.89,1213899995.0
2007-07-19 16:52:00,249.89,249.89,249.86,249.88,370599997.0
2007-07-19 16:53:00,249.86,249.88,249.85,249.87,597099992.0
2007-07-19 16:54:00,249.87,249.88,249.85,249.87,797499999.0
2007-07-19 16:55:00,249.87,249.87,249.8,249.84,1264399998.0
2007-07-19 16:56:00,249.83,249.85,249.78,249.8,1204799998.0
2007-07-19 16:57:00,249.8,249.96,249.79,249.96,1575600002.0
2007-07-19 16:58:00,249.96,250.03,249.92,250.02,1773499999.0
2007-07-19 16:59:00,250.02,250.07,249.97,250.06,2016799999.0
2007-07-19 17:00:00,250.06,250.1,249.99,250.0,1698700005.0
2007-07-19 17:01:00,250.0,250.015,249.97,249.97,544599999.0
2007-07-19 17:02:00,249.96,250.05,249.94,250.03,1117200009.0
2007-07-19 17:03:00,250.03,250.04,249.98,250.02,981000004.0
2007-07-19 17:04:00,250.02,250.02,249.96,250.0,743900000.0
2007-07-19 17:05:00,250.0,250.04,250.0,250.01,506999999.0
2007-07-19 17:06:00,250.01,250.04,250.005,250.02,185900001.0
2007-07-19 17:07:00,250.02,250.05,250.0,250.035,417900001.0
2007-07-19 17:08:00,250.035,250.075,250.02,250.05,1041199999.0
2007-07-19 17:09:00,250.04,250.095,250.04,250.09,773600002.0
2007-07-19 17:10:00,250.09,250.105,250.05,250.05,648500000.0
2007-07-19 17:11:00,250.05,250.05,250.03,250.03,287200000.0
2007-07-19 17:12:00,250.03,250.06,250.03,250.05,440800000.0
2007-07-19 17:13:00,250.05,250.13,250.04,250.1,867899999.0
2007-07-19 17:14:00,250.095,250.1,250.06,250.065,361800000.0
2007-07-19 17:15:00,250.065,250.075,250.04,250.065,207700000.0
2007-07-19 17:16:00,250.065,250.075,250.05,250.06,698900006.0
2007-07-19 17:17:00,250.06,250.075,250.05,250.07,410500001.0
2007-07-19 17:18:00,250.07,250.13,250.065,250.1,501500002.0
2007-07-19 17:19:00,250.11,250.13,250.06,250.06,576499998.0
2007-07-19 17:20:00,250.05,250.11,250.05,250.095,246399998.0
2007-07-19 17:21:00,250.09,250.095,250.065,250.075,328600000.0
2007-07-19 17:22:00,250.075,250.095,250.055,250.08,671799998.0
2007-07-19 17:23:00,250.08,250.095,250.07,250.085,354300002.0
2007-07-19 17:24:00,250.085,250.095,250.07,250.09,264100000.0
2007-07-19 17:25:00,250.09,250.09,250.05,250.05,553600006.0
2007-07-19 17:26:00,250.06,250.09,250.05,250.07,446400002.0
2007-07-19 17:27:00,250.075,250.095,250.06,250.06,552900000.0
2007-07-19 17:28:00,250.065,250.07,250.04,250.04,215700000.0
2007-07-19 17:29:00,250.06,250.06,249.97,249.98,803599997.0
2007-07-19 17:30:00,249.99,250.0,249.95,249.97,1145199990.0
2007-07-19 17:31:00,249.97,249.995,249.96,249.97,473300003.0
2007-07-19 17:32:00,249.97,249.985,249.95,249.98,548300000.0
2007-07-19 17:33:00,249.98,250.05,249.98,250.005,1272000006.0
2007-07-19 17:34:00,250.005,250.04,250.005,250.02,891899993.0
2007-07-19 17:35:00,250.02,250.06,249.99,250.02,905200000.0
2007-07-19 17:36:00,250.02,250.05,250.0,250.03,879999998.0
2007-07-19 17:37:00,250.03,250.1,250.02,250.095,717000001.0
2007-07-19 17:38:00,250.095,250.11,250.07,250.09,413800000.0
2007-07-19 17:39:00,250.09,250.09,250.05,250.07,704600000.0
2007-07-19 17:40:00,250.07,250.17,250.045,250.15,937200001.0
2007-07-19 17:41:00,250.145,250.15,250.07,250.08,1733300004.0
2007-07-19 17:42:00,250.085,250.12,250.065,250.07,1261400002.0
2007-07-19 17:43:00,250.085,250.095,250.02,250.055,598299997.0
2007-07-19 17:44:00,250.06,250.07,250.035,250.035,727800001.0
2007-07-19 17:45:00,250.03,250.1,250.02,250.07,964100002.0
2007-07-19 17:46:00,250.08,250.08,250.03,250.04,998000003.0
2007-07-19 17:47:00,250.04,250.05,250.04,250.05,301900000.0
2007-07-19 17:48:00,250.04,250.08,250.04,250.06,368499999.0
2007-07-19 17:49:00,250.06,250.07,250.04,250.06,682099992.0
2007-07-19 17:50:00,250.06,250.08,250.06,250.07,476299999.0
2007-07-19 17:51:00,250.07,250.085,250.05,250.07,519800005.0
2007-07-19 17:52:00,250.07,250.09,250.07,250.075,362400000.0
2007-07-19 17:53:00,250.08,250.12,250.075,250.11,470800000.0
2007-07-19 17:54:00,250.11,250.12,250.06,250.06,315999999.0
2007-07-19 17:55:00,250.06,250.1,250.04,250.1,367200000.0
2007-07-19 17:56:00,250.1,250.13,250.09,250.12,406999999.0
2007-07-19 17:57:00,250.13,250.14,250.1,250.11,413799993.0
2007-07-19 17:58:00,250.11,250.17,250.1,250.15,938100002.0
2007-07-19 17:59:00,250.14,250.15,250.05,250.07,888600001.0
2007-07-19 18:00:00,250.06,250.13,250.05,250.1,1544399998.0
2007-07-19 18:01:00,250.1,250.16,250.1,250.16,1609699996.0
2007-07-19 18:02:00,250.16,250.16,250.1,250.13,635800000.0
2007-07-19 18:03:00,250.12,250.13,250.11,250.12,380300000.0
2007-07-19 18:04:00,250.12,250.14,250.08,250.11,646000000.0
2007-07-19 18:05:00,250.11,250.14,250.08,250.14,252100000.0
2007-07-19 18:06:00,250.13,250.13,250.06,250.09,513400000.0
2007-07-19 18:07:00,250.09,250.1,250.07,250.08,245900000.0
2007-07-19 18:08:00,250.08,250.1,250.06,250.09,264700000.0
2007-07-19 18:09:00,250.09,250.11,250.08,250.1,691900000.0
2007-07-19 18:10:00,250.1,250.14,250.08,250.11,745599998.0
2007-07-19 18:11:00,250.11,250.12,250.1,250.11,464300008.0
2007-07-19 18:12:00,250.12,250.16,250.12,250.14,248200000.0
2007-07-19 18:13:00,250.13,250.14,250.125,250.13,376899995.0
2007-07-19 18:14:00,250.13,250.18,250.13,250.14,626200000.0
2007-07-19 18:15:00,250.14,250.17,250.12,250.16,828300008.0
2007-07-19 18:16:00,250.16,250.16,250.12,250.12,762299996.0
2007-07-19 18:17:00,250.12,250.14,250.09,250.11,539900000.0
2007-07-19 18:18:00,250.11,250.13,250.09,250.1,127200000.0
2007-07-19 18:19:00,250.1,250.11,250.06,250.06,266800000.0
2007-07-19 18:20:00,250.07,250.1,250.05,250.07,1080800003.0
2007-07-19 18:21:00,250.06,250.09,250.06,250.07,279300000.0
2007-07-19 18:22:00,250.07,250.08,250.06,250.08,369400000.0
2007-07-19 18:23:00,250.08,250.09,250.07,250.08,293599999.0
2007-07-19 18:24:00,250.08,250.08,250.07,250.08,251800003.0
2007-07-19 18:25:00,250.08,250.09,250.07,250.08,195600000.0
2007-07-19 18:26:00,250.07,250.08,250.07,250.07,18400000.0
2007-07-19 18:27:00,250.07,250.08,250.06,250.08,148199999.0
2007-07-19 18:28:00,250.08,250.09,250.05,250.07,291400003.0
2007-07-19 18:29:00,250.07,250.07,250.05,250.06,117100000.0
2007-07-19 18:30:00,250.07,250.07,250.06,250.07,31600000.0
2007-07-19 18:31:00,250.07,250.07,250.07,250.07,18300000.0
2007-07-19 18:32:00,250.07,250.07,250.04,250.05,87400000.0
2007-07-19 18:33:00,250.05,250.05,250.04,250.04,218600000.0
2007-07-19 18:34:00,250.04,250.06,250.01,250.06,365900000.0
2007-07-19 18:35:00,250.06,250.11,250.04,250.09,548400001.0
2007-07-19 18:36:00,250.09,250.11,250.07,250.1,739100000.0
2007-07-19 18:37:00,250.09,250.15,250.09,250.14,450500000.0
2007-07-19 18:38:00,250.15,250.15,250.12,250.14,415400005.0
2007-07-19 18:39:00,250.15,250.16,250.13,250.15,437200000.0
2007-07-19 18:40:00,250.15,250.17,250.09,250.1,1032300005.0
2007-07-19 18:41:00,250.1,250.15,250.1,250.13,795400003.0
2007-07-19 18:42:00,250.13,250.13,250.09,250.1,641699999.0
2007-07-19 18:43:00,250.11,250.11,250.1,250.11,36000000.0
2007-07-19 18:44:00,250.11,250.15,250.11,250.14,122300000.0
2007-07-19 18:45:00,250.13,250.15,250.1,250.13,102700000.0
2007-07-19 18:46:00,250.13,250.13,250.1,250.11,43800000.0
2007-07-19 18:47:00,250.11,250.17,250.11,250.15,170300001.0
2007-07-19 18:48:00,250.17,250.2,250.15,250.2,347200000.0
2007-07-19 18:49:00,250.19,250.2,250.19,250.19,86800000.0
2007-07-19 18:50:00,250.2,250.2,250.18,250.18,38300000.0
2007-07-19 18:51:00,250.19,250.23,250.18,250.22,507800001.0
2007-07-19 18:52:00,250.22,250.28,250.22,250.235,549700000.0
2007-07-19 18:53:00,250.235,250.24,250.21,250.21,972000000.0
2007-07-19 18:54:00,250.21,250.22,250.17,250.17,445300000.0
2007-07-19 18:55:00,250.18,250.22,250.17,250.18,937100002.0
2007-07-19 18:56:00,250.18,250.2,250.16,250.19,545499996.0
2007-07-19 18:57:00,250.19,250.21,250.17,250.18,365000001.0
2007-07-19 18:58:00,250.18,250.21,250.16,250.17,524299999.0
2007-07-19 18:59:00,250.17,250.18,250.17,250.17,252500000.0
2007-07-19 19:00:00,250.17,250.21,250.16,250.21,802399999.0
2007-07-19 19:01:00,250.21,250.21,250.19,250.19,294500003.0
2007-07-19 19:02:00,250.19,250.19,250.18,250.18,50100000.0
2007-07-19 19:03:00,250.18,250.19,250.1,250.11,911100000.0
2007-07-19 19:04:00,250.12,250.15,250.05,250.15,1341000006.0
2007-07-19 19:05:00,250.14,250.16,250.12,250.14,796499999.0
2007-07-19 19:06:00,250.14,250.15,250.13,250.15,539100004.0
2007-07-19 19:07:00,250.16,250.19,250.14,250.17,607100000.0
2007-07-19 19:08:00,250.17,250.2,250.16,250.18,933999998.0
2007-07-19 19:09:00,250.18,250.19,250.15,250.16,477800000.0
2007-07-19 19:10:00,250.16,250.2,250.16,250.17,460899999.0
2007-07-19 19:11:00,250.17,250.19,250.15,250.15,454900001.0
2007-07-19 19:12:00,250.16,250.17,250.12,250.15,591700002.0
2007-07-19 19:13:00,250.15,250.17,250.15,250.16,18400000.0
2007-07-19 19:14:00,250.15,250.18,250.15,250.16,194000000.0
2007-07-19 19:15:00,250.16,250.16,250.14,250.14,200599999.0
2007-07-19 19:16:00,250.14,250.16,250.13,250.14,94800000.0
2007-07-19 19:17:00,250.14,250.18,250.13,250.145,190400000.0
2007-07-19 19:18:00,250.17,250.17,250.15,250.17,128399999.0
2007-07-19 19:19:00,250.17,250.18,250.09,250.14,432600002.0
2007-07-19 19:20:00,250.14,250.16,250.14,250.15,141900000.0
2007-07-19 19:21:00,250.15,250.21,250.15,250.18,423300000.0
2007-07-19 19:22:00,250.18,250.19,250.15,250.15,521900000.0
2007-07-19 19:23:00,250.15,250.16,250.15,250.16,12900000.0
2007-07-19 19:24:00,250.16,250.16,250.12,250.14,213500000.0
2007-07-19 19:25:00,250.14,250.16,250.13,250.13,278000000.0
2007-07-19 19:26:00,250.14,250.16,250.14,250.14,103299999.0
2007-07-19 19:27:00,250.16,250.16,250.12,250.12,430700002.0
2007-07-19 19:28:00,250.12,250.12,250.09,250.09,350399999.0
2007-07-19 19:29:00,250.09,250.12,250.09,250.12,193300000.0
2007-07-19 19:30:00,250.12,250.12,250.11,250.11,43000000.0
2007-07-19 19:31:00,250.12,250.15,250.12,250.14,79100000.0
2007-07-19 19:32:00,250.13,250.13,250.13,250.13,21200000.0
2007-07-19 19:33:00,250.13,250.13,250.13,250.13,2300000.0
2007-07-19 19:34:00,250.13,250.13,250.12,250.12,54400000.0
2007-07-19 19:35:00,250.12,250.12,250.11,250.12,114100003.0
2007-07-19 19:36:00,250.12,250.16,250.12,250.13,447599998.0
2007-07-19 19:37:00,250.14,250.16,250.14,250.16,33200000.0
2007-07-19 19:38:00,250.16,250.22,250.16,250.21,201600000.0
2007-07-19 19:39:00,250.21,250.225,250.21,250.22,232000000.0
2007-07-19 19:40:00,250.22,250.22,250.2,250.2,92100000.0
2007-07-19 19:41:00,250.205,250.21,250.205,250.21,15200000.0
2007-07-19 19:42:00,250.23,250.25,250.21,250.21,633800004.0
2007-07-19 19:43:00,250.21,250.24,250.18,250.24,993199998.0
2007-07-19 19:44:00,250.24,250.24,250.21,250.21,400000000.0
2007-07-19 19:45:00,250.205,250.23,250.205,250.23,288999999.0
2007-07-19 19:46:00,250.23,250.23,250.18,250.205,311999999.0
2007-07-19 19:47:00,250.21,250.24,250.195,250.225,537200000.0
2007-07-19 19:48:00,250.22,250.22,250.2,250.2,384000000.0
2007-07-19 19:49:00,250.2,250.21,250.19,250.19,446600002.0
2007-07-19 19:50:00,250.19,250.21,250.19,250.2,176100000.0
2007-07-19 19:51:00,250.2,250.21,250.19,250.21,172300000.0
2007-07-19 19:52:00,250.21,250.21,250.19,250.2,236300000.0
2007-07-19 19:53:00,250.2,250.2,250.19,250.19,50200000.0
2007-07-19 19:54:00,250.19,250.23,250.19,250.21,115600000.0
2007-07-19 19:55:00,250.21,250.23,250.205,250.205,145500000.0
2007-07-19 19:56:00,250.21,250.22,250.19,250.19,198400000.0
2007-07-19 19:57:00,250.19,250.23,250.18,250.2,562599997.0
2007-07-19 19:58:00,250.2,250.21,250.18,250.18,226700000.0
2007-07-19 19:59:00,250.18,250.18,250.15,250.17,321800001.0
2007-07-19 20:00:00,250.16,250.18,250.14,250.14,207500001.0
2007-07-19 20:01:00,250.145,250.15,250.12,250.12,429799998.0
2007-07-19 20:02:00,250.12,250.13,250.08,250.085,863699993.0
2007-07-19 20:03:00,250.085,250.11,250.08,250.09,217500002.0
2007-07-19 20:04:00,250.1,250.1,250.1,250.1,25200000.0
2007-07-19 20:05:00,250.1,250.11,250.05,250.08,364300000.0
2007-07-19 20:06:00,250.08,250.11,250.07,250.08,381400000.0
2007-07-19 20:07:00,250.08,250.09,250.05,250.09,550699998.0
2007-07-19 20:08:00,250.09,250.14,250.09,250.14,417100000.0
2007-07-19 20:09:00,250.14,250.14,250.12,250.13,137000000.0
2007-07-19 20:10:00,250.13,250.15,250.13,250.14,168700000.0
2007-07-19 20:11:00,250.13,250.14,250.11,250.12,134100000.0
2007-07-19 20:12:00,250.12,250.13,250.07,250.1,384300000.0
2007-07-19 20:13:00,250.11,250.11,250.07,250.07,115500000.0
2007-07-19 20:14:00,250.07,250.1,250.04,250.07,230000000.0
2007-07-19 20:15:00,250.07,250.09,250.07,250.08,176799997.0
2007-07-19 20:16:00,250.08,250.09,250.08,250.08,48000000.0
2007-07-19 20:17:00,250.08,250.1,250.06,250.065,255699999.0
2007-07-19 20:18:00,250.08,250.08,250.07,250.08,18800000.0
2007-07-19 20:19:00,250.09,250.1,250.08,250.09,103800000.0
2007-07-19 20:20:00,250.09,250.1,250.07,250.09,303200001.0
2007-07-19 20:21:00,250.09,250.11,250.08,250.09,207100000.0
2007-07-19 20:22:00,250.1,250.14,250.07,250.11,213299999.0
2007-07-19 20:23:00,250.11,250.12,250.08,250.1,112200000.0
2007-07-19 20:24:00,250.12,250.12,250.06,250.07,81200000.0
2007-07-19 20:25:00,250.08,250.1,250.07,250.09,66200000.0
2007-07-19 20:26:00,250.1,250.13,250.09,250.11,137200000.0
2007-07-19 20:27:00,250.11,250.13,250.07,250.09,342700000.0
2007-07-19 20:28:00,250.1,250.14,250.05,250.12,861200000.0
2007-07-19 20:29:00,250.12,250.14,250.07,250.08,506199998.0
2007-07-19 20:30:00,250.1,250.14,250.05,250.09,464399999.0
2007-07-19 20:31:00,250.11,250.15,250.09,250.13,330900002.0
2007-07-19 20:32:00,250.12,250.14,250.085,250.13,417899997.0
2007-07-19 20:33:00,250.13,250.14,250.08,250.09,204600000.0
2007-07-19 20:34:00,250.09,250.09,250.05,250.09,151800000.0
2007-07-19 20:35:00,250.1,250.12,250.09,250.12,231500000.0
2007-07-19 20:36:00,250.12,250.14,250.09,250.09,91600000.0
2007-07-19 20:37:00,250.11,250.12,250.08,250.09,60800000.0
2007-07-19 20:38:00,250.1,250.13,250.075,250.13,107800000.0
2007-07-19 20:39:00,250.12,250.13,250.12,250.13,34400000.0
2007-07-19 20:40:00,250.13,250.17,250.13,250.16,389000000.0
2007-07-19 20:41:00,250.16,250.16,250.12,250.13,132400000.0
2007-07-19 20:42:00,250.11,250.16,250.11,250.14,186300000.0
2007-07-19 20:43:00,250.14,250.14,250.11,250.13,203500000.0
2007-07-19 20:44:00,250.13,250.17,250.13,250.17,157800000.0
2007-07-19 20:45:00,250.17,250.17,250.14,250.14,108800000.0
2007-07-19 20:46:00,250.14,250.15,250.14,250.15,20700000.0
2007-07-19 20:47:00,250.14,250.14,250.13,250.13,58000000.0
2007-07-19 20:48:00,250.14,250.15,250.13,250.14,87800000.0
2007-07-19 20:49:00,250.12,250.16,250.12,250.15,93799999.0
2007-07-19 20:50:00,250.15,250.15,250.12,250.12,97600000.0
2007-07-19 20:51:00,250.12,250.12,250.11,250.11,56000000.0
2007-07-19 20:52:00,250.11,250.12,250.11,250.12,60000000.0
2007-07-19 20:53:00,250.12,250.12,250.095,250.095,121600001.0
2007-07-19 20:54:00,250.11,250.12,250.09,250.1,327300001.0
2007-07-19 20:55:00,250.09,250.13,250.09,250.12,331299999.0
2007-07-19 20:56:00,250.12,250.13,250.09,250.09,561500005.0
2007-07-19 20:57:00,250.1,250.12,250.07,250.1,219100000.0
2007-07-19 20:58:00,250.1,250.1,250.07,250.07,422200000.0
2007-07-19 20:59:00,250.07,250.08,250.06,250.07,108100000.0
2007-07-19 21:00:00,250.07,250.07,250.05,250.07,203999999.0
2007-07-19 21:01:00,250.07,250.07,250.07,250.07,40400000.0
2007-07-19 21:02:00,250.07,250.07,250.03,250.03,80800000.0
2007-07-19 21:03:00,250.03,250.07,250.03,250.06,183200001.0
2007-07-19 21:04:00,250.06,250.07,250.06,250.07,76000000.0
2007-07-19 21:05:00,250.07,250.09,250.06,250.07,64800000.0
2007-07-19 21:06:00,250.06,250.06,250.04,250.05,147200000.0
2007-07-19 21:07:00,250.05,250.07,250.05,250.05,46800000.0
2007-07-19 21:08:00,250.05,250.05,250.04,250.05,37600000.0
2007-07-19 21:09:00,250.05,250.05,250.0,250.03,122800000.0
2007-07-19 21:10:00,250.03,250.04,250.03,250.04,62400000.0
2007-07-19 21:11:00,250.03,250.05,250.03,250.05,73200000.0
2007-07-19 21:12:00,250.05,250.05,250.05,250.05,34000000.0
2007-07-19 21:13:00,250.05,250.05,250.03,250.03,268500000.0
2007-07-19 21:14:00,250.03,250.04,250.02,250.02,179800003.0
2007-07-19 21:15:00,250.02,250.02,249.99,250.01,48400000.0
2007-07-19 21:16:00,250.02,250.04,250.0,250.04,290100001.0
2007-07-19 21:17:00,250.04,250.04,250.02,250.04,118000000.0
2007-07-19 21:18:00,250.04,250.05,250.04,250.05,84700000.0
2007-07-19 21:19:00,250.04,250.05,250.03,250.03,70500000.0
2007-07-19 21:20:00,250.03,250.05,250.03,250.04,56000000.0
2007-07-19 21:21:00,250.05,250.09,250.04,250.09,142300000.0
2007-07-19 21:22:00,250.09,250.11,250.09,250.11,165300001.0
2007-07-19 21:23:00,250.11,250.11,250.11,250.11,26900000.0
2007-07-19 21:24:00,250.11,250.11,250.09,250.09,151700000.0
2007-07-19 21:25:00,250.1,250.11,250.09,250.11,239100000.0
2007-07-19 21:26:00,250.11,250.11,250.1,250.11,79000000.0
2007-07-19 21:27:00,250.11,250.11,250.09,250.09,81200000.0
2007-07-19 21:28:00,250.09,250.1,250.08,250.1,235700000.0
2007-07-19 21:29:00,250.09,250.09,250.09,250.09,26800000.0
2007-07-19 21:30:00,250.09,250.09,250.06,250.08,113399999.0
2007-07-19 21:31:00,250.08,250.09,250.08,250.09,27800000.0
2007-07-19 21:32:00,250.09,250.1,250.08,250.1,79600000.0
2007-07-19 21:33:00,250.1,250.12,250.09,250.12,240299995.0
2007-07-19 21:34:00,250.1,250.13,250.09,250.11,600299996.0
2007-07-19 21:35:00,250.11,250.11,250.1,250.1,58600000.0
2007-07-19 21:36:00,250.11,250.11,250.09,250.09,22400000.0
2007-07-19 21:37:00,250.09,250.09,250.07,250.08,151299999.0
2007-07-19 21:38:00,250.09,250.09,250.08,250.08,144000000.0
2007-07-19 21:39:00,250.09,250.11,250.09,250.1,232399999.0
2007-07-19 21:40:00,250.1,250.1,250.09,250.09,77800000.0
2007-07-19 21:41:00,250.085,250.14,250.08,250.14,998199995.0
2007-07-19 21:42:00,250.14,250.14,250.09,250.12,379000001.0
2007-07-19 21:43:00,250.11,250.12,250.1,250.11,274400000.0
2007-07-19 21:44:00,250.1,250.12,250.1,250.12,190400000.0
2007-07-19 21:45:00,250.12,250.13,250.1,250.13,225400000.0
2007-07-19 21:46:00,250.12,250.14,250.105,250.105,273200000.0
2007-07-19 21:47:00,250.11,250.14,250.1,250.14,566499995.0
2007-07-19 21:48:00,250.125,250.14,250.12,250.125,147800000.0
2007-07-19 21:49:00,250.125,250.13,250.12,250.13,154100000.0
2007-07-19 21:50:00,250.13,250.14,250.13,250.13,71100000.0
2007-07-19 21:51:00,250.14,250.14,250.13,250.13,122400000.0
2007-07-19 21:52:00,250.14,250.15,250.115,250.135,59200000.0
2007-07-19 21:53:00,250.14,250.16,250.13,250.15,140800000.0
2007-07-19 21:54:00,250.165,250.165,250.16,250.16,46000000.0
2007-07-19 21:55:00,250.16,250.16,250.13,250.15,115100000.0
2007-07-19 21:56:00,250.16,250.18,250.15,250.155,96100000.0
2007-07-19 21:57:00,250.155,250.16,250.15,250.16,63200000.0
2007-07-19 21:58:00,250.16,250.17,250.145,250.16,118800000.0
2007-07-19 21:59:00,250.17,250.17,250.15,250.16,80500000.0
2007-07-19 22:00:00,250.16,250.16,250.15,250.16,19200000.0
2007-07-19 22:01:00,250.155,250.17,250.155,250.17,41200000.0
2007-07-19 22:02:00,250.17,250.17,250.13,250.15,245200000.0
2007-07-19 22:03:00,250.15,250.15,250.13,250.14,156299997.0
2007-07-19 22:04:00,250.14,250.165,250.13,250.13,96400000.0
2007-07-19 22:05:00,250.13,250.15,250.13,250.15,22400000.0
2007-07-19 22:06:00,250.14,250.14,250.12,250.13,211500000.0
2007-07-19 22:07:00,250.14,250.14,250.12,250.13,89200000.0
2007-07-19 22:08:00,250.13,250.14,250.13,250.14,27200000.0
2007-07-19 22:09:00,250.14,250.14,250.12,250.12,174800000.0
2007-07-19 22:10:00,250.12,250.13,250.12,250.12,28200000.0
2007-07-19 22:11:00,250.13,250.13,250.1,250.11,69600000.0
2007-07-19 22:12:00,250.11,250.11,250.09,250.095,361200000.0
2007-07-19 22:13:00,250.105,250.13,250.08,250.09,844899994.0
2007-07-19 22:14:00,250.1,250.12,250.09,250.11,556100000.0
2007-07-19 22:15:00,250.11,250.16,250.105,250.16,180100000.0
2007-07-19 22:16:00,250.15,250.16,250.13,250.14,193200000.0
2007-07-19 22:17:00,250.14,250.14,250.12,250.135,136000001.0
2007-07-19 22:18:00,250.104,250.104,250.084,250.097,184100000.0
2007-07-19 22:19:00,250.13,250.13,250.11,250.12,151600000.0
2007-07-19 22:20:00,250.12,250.12,250.12,250.12,18000000.0
2007-07-19 22:21:00,250.085,250.095,250.08,250.09,88200000.0
2007-07-19 22:22:00,250.14,250.14,250.12,250.13,191800000.0
2007-07-19 22:23:00,250.13,250.15,250.13,250.15,240800000.0
2007-07-19 22:24:00,250.16,250.16,250.15,250.16,165600000.0
2007-07-19 22:25:00,250.165,250.18,250.15,250.18,307300000.0
2007-07-19 22:26:00,250.18,250.18,250.15,250.15,183200000.0
2007-07-19 22:27:00,250.15,250.15,250.15,250.15,31000000.0
2007-07-19 22:28:00,250.15,250.15,250.15,250.15,22000000.0
2007-07-19 22:29:00,250.15,250.16,250.15,250.15,25800000.0
2007-07-19 22:30:00,250.15,250.17,250.13,250.15,130299999.0
2007-07-19 22:31:00,250.15,250.15,250.105,250.11,322300000.0
2007-07-19 22:32:00,250.105,250.12,250.1,250.11,79500000.0
2007-07-19 22:33:00,250.115,250.175,250.07,250.09,445100000.0
2007-07-19 22:34:00,250.085,250.12,250.08,250.09,176800000.0
2007-07-19 22:35:00,250.09,250.09,250.075,250.08,164400000.0
2007-07-19 22:36:00,250.08,250.1,250.07,250.07,152100000.0
2007-07-19 22:37:00,250.09,250.09,250.07,250.07,174599998.0
2007-07-19 22:38:00,250.08,250.11,250.07,250.09,124300000.0
2007-07-19 22:39:00,250.09,250.1,250.08,250.1,196700000.0
2007-07-19 22:40:00,250.1,250.1,250.075,250.075,138600001.0
2007-07-19 22:41:00,250.075,250.09,250.06,250.07,221300000.0
2007-07-19 22:42:00,250.07,250.08,250.02,250.07,279200000.0
2007-07-19 22:43:00,250.07,250.07,250.04,250.05,277999999.0
2007-07-19 22:44:00,250.05,250.065,250.04,250.05,109599999.0
2007-07-19 22:45:00,250.04,250.075,250.04,250.07,166000000.0
2007-07-19 22:46:00,250.065,250.085,250.06,250.06,222800001.0
2007-07-19 22:47:00,250.065,250.08,250.04,250.07,280100003.0
2007-07-19 22:48:00,250.07,250.1,250.04,250.06,291500000.0
2007-07-19 22:49:00,250.045,250.07,250.03,250.07,140800000.0
2007-07-19 22:50:00,250.07,250.08,250.05,250.05,47200000.0
2007-07-19 22:51:00,250.05,250.05,249.99,250.0,133600000.0
2007-07-19 22:52:00,250.0,250.01,249.98,249.98,66000000.0
2007-07-19 22:53:00,249.98,249.99,249.97,249.98,92300000.0
2007-07-19 22:54:00,249.98,250.0,249.97,249.99,218500000.0
2007-07-19 22:55:00,250.0,250.01,249.99,249.99,306200000.0
2007-07-19 22:56:00,249.99,250.01,249.97,249.99,188100000.0
2007-07-19 22:57:00,249.99,249.99,249.95,249.97,399200000.0
2007-07-19 22:58:00,249.97,249.97,249.94,249.96,323000002.0
2007-07-19 22:59:00,249.96,249.97,249.94,249.95,246900001.0
2007-07-19 23:00:00,249.95,249.96,249.91,249.93,218100000.0
2007-07-19 23:01:00,249.93,249.95,249.92,249.94,113100000.0
2007-07-19 23:02:00,249.97,249.99,249.94,249.99,65000000.0
2007-07-19 23:03:00,249.98,250.0,249.97,249.99,31100000.0
2007-07-19 23:04:00,249.99,250.01,249.97,249.98,80900000.0
2007-07-19 23:05:00,249.98,249.98,249.94,249.96,240299999.0
2007-07-19 23:06:00,249.97,250.0,249.96,249.98,153200000.0
2007-07-19 23:07:00,250.0,250.02,249.99,250.02,81700000.0
2007-07-19 23:08:00,250.02,250.03,250.0,250.02,92200000.0
2007-07-19 23:09:00,250.03,250.05,250.01,250.04,116600000.0
2007-07-19 23:10:00,250.05,250.07,250.03,250.07,71000000.0
2007-07-19 23:11:00,250.07,250.09,250.04,250.04,84700000.0
2007-07-19 23:12:00,250.04,250.06,250.04,250.06,99500000.0
2007-07-19 23:13:00,250.07,250.08,250.07,250.08,73600000.0
2007-07-19 23:14:00,250.08,250.14,250.08,250.13,571400002.0
2007-07-19 23:15:00,250.12,250.14,250.115,250.13,156600000.0
2007-07-19 23:16:00,250.125,250.15,250.125,250.14,30200000.0
2007-07-19 23:17:00,250.15,250.15,250.08,250.09,179500000.0
2007-07-19 23:18:00,250.09,250.09,250.05,250.07,242800001.0
2007-07-19 23:19:00,250.07,250.09,250.035,250.06,242200000.0
2007-07-19 23:20:00,250.08,250.08,250.04,250.05,22400000.0
2007-07-19 23:21:00,250.05,250.09,250.01,250.09,219700000.0
2007-07-19 23:22:00,250.09,250.13,250.09,250.13,224300000.0
2007-07-19 23:23:00,250.12,250.13,250.11,250.12,29800000.0
2007-07-19 23:24:00,250.12,250.12,250.11,250.12,8700000.0
2007-07-19 23:25:00,250.11,250.12,250.07,250.07,61800000.0
2007-07-19 23:26:00,250.07,250.13,250.07,250.12,89100000.0
2007-07-19 23:27:00,250.12,250.135,250.1,250.11,141600000.0
2007-07-19 23:28:00,250.13,250.13,250.1,250.1,74400000.0
2007-07-19 23:29:00,250.1,250.15,250.1,250.13,91700000.0
2007-07-19 23:30:00,250.14,250.15,250.11,250.12,194600000.0
2007-07-19 23:31:00,250.12,250.135,250.055,250.11,404600003.0
2007-07-19 23:32:00,250.11,250.145,250.1,250.12,242200000.0
2007-07-19 23:33:00,250.12,250.12,250.08,250.1,115800000.0
2007-07-19 23:34:00,250.1,250.12,250.1,250.1,75400000.0
2007-07-19 23:35:00,250.1,250.1,250.085,250.085,66600000.0
2007-07-19 23:36:00,250.056,250.067,250.042,250.049,32000000.0
2007-07-19 23:37:00,250.085,250.085,250.07,250.08,19900000.0
2007-07-19 23:38:00,250.07,250.08,250.04,250.065,256299998.0
2007-07-19 23:39:00,250.07,250.07,250.07,250.07,16400000.0
2007-07-19 23:40:00,250.075,250.08,250.065,250.075,31900000.0
2007-07-19 23:41:00,250.075,250.075,250.075,250.075,2900000.0
2007-07-19 23:42:00,250.065,250.065,250.05,250.05,14300000.0
2007-07-19 23:43:00,250.065,250.105,250.06,250.1,87800000.0
2007-07-19 23:44:00,250.105,250.105,250.1,250.105,73300000.0
2007-07-19 23:45:00,250.11,250.145,250.11,250.145,36800000.0
2007-07-19 23:46:00,250.14,250.14,250.135,250.135,10900000.0
2007-07-19 23:47:00,250.135,250.135,250.09,250.135,128600000.0
2007-07-19 23:48:00,250.145,250.16,250.105,250.135,176200000.0
2007-07-19 23:49:00,250.13,250.13,250.105,250.115,43600000.0
2007-07-19 23:50:00,250.1,250.107,250.08,250.088,115999998.0
2007-07-19 23:51:00,250.115,250.125,250.105,250.105,28000000.0
2007-07-19 23:52:00,250.105,250.105,250.1,250.1,12400000.0
2007-07-19 23:53:00,250.09,250.145,250.09,250.115,116000001.0
2007-07-19 23:54:00,250.12,250.12,250.115,250.115,12700000.0
2007-07-19 23:55:00,250.12,250.12,250.12,250.12,3900000.0
2007-07-19 23:56:00,250.12,250.12,250.115,250.115,18500000.0
2007-07-19 23:57:00,250.125,250.13,250.11,250.13,104200003.0
2007-07-19 23:58:00,250.13,250.13,250.11,250.12,93199999.0
2007-07-19 23:59:00,250.13,250.14,250.12,250.14,45600000.0
2007-07-20 00:00:00,250.14,250.14,250.135,250.135,11600000.0
2007-07-20 00:01:00,250.135,250.135,250.135,250.135,5800000.0
2007-07-20 00:02:00,250.135,250.135,250.09,250.12,81200000.0
2007-07-20 00:03:00,250.12,250.12,250.1,250.115,24100000.0
2007-07-20 00:04:00,250.115,250.125,250.115,250.12,27200000.0
2007-07-20 00:05:00,250.14,250.145,250.08,250.145,142200000.0
2007-07-20 00:06:00,250.145,250.16,250.145,250.145,27500000.0
2007-07-20 00:07:00,250.145,250.18,250.145,250.17,168600000.0
2007-07-20 00:08:00,250.17,250.18,250.16,250.16,30100000.0
2007-07-20 00:09:00,250.16,250.17,250.14,250.14,77200000.0
2007-07-20 00:10:00,250.111,250.128,250.1,250.128,67199998.0
2007-07-20 00:11:00,250.133,250.135,250.114,250.131,223900000.0
2007-07-20 00:12:00,250.129,250.139,250.12,250.13,218599999.0
2007-07-20 00:13:00,250.126,250.126,250.107,250.119,99500000.0
2007-07-20 00:14:00,250.16,250.17,250.14,250.15,111600000.0
2007-07-20 00:15:00,250.16,250.17,250.14,250.14,26700000.0
2007-07-20 00:16:00,250.126,250.134,250.126,250.134,93200000.0
2007-07-20 00:17:00,250.15,250.16,250.14,250.16,66900000.0
2007-07-20 00:18:00,250.16,250.16,250.15,250.15,10800000.0
2007-07-20 00:19:00,250.15,250.16,250.14,250.15,55500000.0
2007-07-20 00:20:00,250.15,250.16,250.14,250.16,109900000.0
2007-07-20 00:21:00,250.16,250.16,250.15,250.16,30800000.0
2007-07-20 00:22:00,250.175,250.2,250.175,250.2,51900000.0
2007-07-20 00:23:00,250.2,250.21,250.19,250.2,80500000.0
2007-07-20 00:24:00,250.2,250.2,250.13,250.14,121200001.0
2007-07-20 00:25:00,250.14,250.14,250.14,250.14,2600000.0
2007-07-20 00:26:00,250.14,250.19,250.14,250.16,67900000.0
2007-07-20 00:27:00,250.15,250.2,250.14,250.19,101600000.0
2007-07-20 00:28:00,250.2,250.22,250.2,250.21,34200000.0
2007-07-20 00:29:00,250.205,250.205,250.19,250.19,98200000.0
2007-07-20 00:30:00,250.19,250.195,250.19,250.19,96300002.0
2007-07-20 00:31:00,250.19,250.19,250.17,250.175,89700000.0
2007-07-20 00:32:00,250.17,250.19,250.17,250.19,218700002.0
2007-07-20 00:33:00,250.195,250.195,250.19,250.19,115400001.0
2007-07-20 00:34:00,250.2,250.21,250.19,250.19,134500000.0
2007-07-20 00:35:00,250.195,250.22,250.19,250.22,96800000.0
2007-07-20 00:36:00,250.21,250.22,250.21,250.22,50500000.0
2007-07-20 00:37:00,250.22,250.22,250.22,250.22,46000000.0
2007-07-20 00:38:00,250.22,250.24,250.22,250.24,57000000.0
2007-07-20 00:39:00,250.24,250.245,250.225,250.225,42600000.0
2007-07-20 00:40:00,250.225,250.225,250.21,250.21,35200000.0
2007-07-20 00:41:00,250.21,250.21,250.21,250.21,14400000.0
2007-07-20 00:42:00,250.215,250.215,250.185,250.185,23800000.0
2007-07-20 00:43:00,250.185,250.2,250.16,250.16,84300000.0
2007-07-20 00:44:00,250.16,250.16,250.15,250.16,146800001.0
2007-07-20 00:45:00,250.14,250.15,250.14,250.14,50600002.0
2007-07-20 00:46:00,250.16,250.16,250.13,250.15,159800000.0
2007-07-20 00:47:00,250.15,250.15,250.13,250.13,62200000.0
2007-07-20 00:48:00,250.13,250.14,250.13,250.13,23600000.0
2007-07-20 00:49:00,250.13,250.13,250.125,250.125,10700000.0
2007-07-20 00:50:00,250.14,250.17,250.14,250.16,52800000.0
2007-07-20 00:51:00,250.16,250.19,250.15,250.17,107400000.0
2007-07-20 00:52:00,250.17,250.17,250.105,250.11,101400000.0
2007-07-20 00:53:00,250.11,250.11,250.11,250.11,10800000.0
2007-07-20 00:54:00,250.11,250.165,250.11,250.165,171700000.0
2007-07-20 00:55:00,250.17,250.195,250.165,250.175,81600000.0
2007-07-20 00:56:00,250.18,250.22,250.16,250.22,134400000.0
2007-07-20 00:57:00,250.22,250.22,250.18,250.18,38800000.0
2007-07-20 00:58:00,250.18,250.18,250.16,250.17,107200000.0
2007-07-20 00:59:00,250.17,250.18,250.155,250.17,67000000.0
2007-07-20 01:00:00,250.17,250.18,250.145,250.155,127500000.0
2007-07-20 01:01:00,250.16,250.165,250.145,250.155,25400000.0
2007-07-20 01:02:00,250.15,250.18,250.15,250.18,92800000.0
2007-07-20 01:03:00,250.18,250.19,250.15,250.16,247100000.0
2007-07-20 01:04:00,250.128,250.153,250.091,250.153,825699997.0
2007-07-20 01:05:00,250.17,250.2,250.16,250.16,77700000.0
2007-07-20 01:06:00,250.18,250.2,250.175,250.19,166000000.0
2007-07-20 01:07:00,250.2,250.24,250.19,250.225,677000001.0
2007-07-20 01:08:00,250.225,250.225,250.21,250.22,81500000.0
2007-07-20 01:09:00,250.22,250.24,250.22,250.23,37100000.0
2007-07-20 01:10:00,250.24,250.24,250.2,250.21,239699996.0
2007-07-20 01:11:00,250.22,250.245,250.2,250.245,333799998.0
2007-07-20 01:12:00,250.25,250.265,250.19,250.19,532600000.0
2007-07-20 01:13:00,250.21,250.21,250.19,250.2,140800000.0
2007-07-20 01:14:00,250.2,250.21,250.19,250.19,159700000.0
2007-07-20 01:15:00,250.19,250.21,250.19,250.21,37600000.0
2007-07-20 01:16:00,250.21,250.21,250.19,250.195,159200000.0
2007-07-20 01:17:00,250.2,250.22,250.19,250.19,90100000.0
2007-07-20 01:18:00,250.19,250.195,250.19,250.195,25800000.0
2007-07-20 01:19:00,250.2,250.2,250.135,250.15,138800000.0
2007-07-20 01:20:00,250.155,250.18,250.155,250.175,71500000.0
2007-07-20 01:21:00,250.18,250.21,250.18,250.19,188100000.0
2007-07-20 01:22:00,250.2,250.2,250.19,250.2,28600000.0
2007-07-20 01:23:00,250.2,250.23,250.2,250.22,93200000.0
2007-07-20 01:24:00,250.22,250.23,250.21,250.21,106200000.0
2007-07-20 01:25:00,250.23,250.23,250.22,250.22,29800000.0
2007-07-20 01:26:00,250.22,250.24,250.22,250.22,56800000.0
2007-07-20 01:27:00,250.22,250.24,250.22,250.23,122000000.0
2007-07-20 01:28:00,250.23,250.26,250.23,250.26,97800000.0
2007-07-20 01:29:00,250.25,250.27,250.25,250.25,57800000.0
2007-07-20 01:30:00,250.25,250.27,250.24,250.25,109400000.0
2007-07-20 01:31:00,250.25,250.26,250.245,250.26,34800000.0
2007-07-20 01:32:00,250.26,250.26,250.22,250.23,151200000.0
2007-07-20 01:33:00,250.23,250.23,250.23,250.23,23600000.0
2007-07-20 01:34:00,250.23,250.24,250.23,250.23,15800000.0
2007-07-20 01:35:00,250.23,250.25,250.23,250.24,92800000.0
2007-07-20 01:36:00,250.25,250.25,250.225,250.23,81900000.0
2007-07-20 01:37:00,250.23,250.24,250.23,250.23,26400000.0
2007-07-20 01:38:00,250.23,250.235,250.23,250.235,34700000.0
2007-07-20 01:39:00,250.23,250.23,250.2,250.2,136400000.0
2007-07-20 01:40:00,250.2,250.21,250.19,250.21,133400000.0
2007-07-20 01:41:00,250.21,250.22,250.185,250.22,775800000.0
2007-07-20 01:42:00,250.22,250.22,250.19,250.2,162100000.0
2007-07-20 01:43:00,250.2,250.2,250.16,250.17,179000000.0
2007-07-20 01:44:00,250.17,250.22,250.15,250.18,352700000.0
2007-07-20 01:45:00,250.18,250.18,250.15,250.16,86000000.0
2007-07-20 01:46:00,250.15,250.22,250.15,250.215,399400001.0
2007-07-20 01:47:00,250.23,250.23,250.195,250.22,133400000.0
2007-07-20 01:48:00,250.22,250.23,250.21,250.23,137100000.0
2007-07-20 01:49:00,250.22,250.23,250.21,250.21,89600000.0
2007-07-20 01:50:00,250.2,250.22,250.2,250.2,188200000.0
2007-07-20 01:51:00,250.2,250.2,250.19,250.2,196400000.0
2007-07-20 01:52:00,250.2,250.21,250.19,250.19,81200000.0
2007-07-20 01:53:00,250.2,250.2,250.17,250.17,42200000.0
2007-07-20 01:54:00,250.175,250.19,250.14,250.16,191400000.0
2007-07-20 01:55:00,250.16,250.19,250.16,250.17,157300000.0
2007-07-20 01:56:00,250.17,250.18,250.13,250.15,95900000.0
2007-07-20 01:57:00,250.15,250.15,250.1,250.12,172500000.0
2007-07-20 01:58:00,250.12,250.13,250.1,250.11,53100000.0
2007-07-20 01:59:00,250.1,250.125,250.06,250.08,210399999.0
2007-07-20 02:00:00,250.07,250.11,250.07,250.11,568599999.0
2007-07-20 02:01:00,250.11,250.13,250.11,250.11,227599999.0
2007-07-20 02:02:00,250.11,250.13,250.1,250.1,400499995.0
2007-07-20 02:03:00,250.11,250.16,250.11,250.13,192800000.0
2007-07-20 02:04:00,250.13,250.18,250.13,250.14,428100000.0
2007-07-20 02:05:00,250.16,250.18,250.14,250.17,278500000.0
2007-07-20 02:06:00,250.18,250.23,250.18,250.215,312300000.0
2007-07-20 02:07:00,250.215,250.25,250.21,250.24,358899999.0
2007-07-20 02:08:00,250.24,250.27,250.23,250.26,257799998.0
2007-07-20 02:09:00,250.25,250.26,250.2,250.2,196300000.0
2007-07-20 02:10:00,250.2,250.21,250.14,250.14,379799999.0
2007-07-20 02:11:00,250.15,250.18,250.13,250.17,352800003.0
2007-07-20 02:12:00,250.16,250.2,250.16,250.2,137500001.0
2007-07-20 02:13:00,250.2,250.22,250.18,250.21,164300000.0
2007-07-20 02:14:00,250.21,250.24,250.21,250.24,51600000.0
2007-07-20 02:15:00,250.23,250.24,250.23,250.24,3200000.0
2007-07-20 02:16:00,250.24,250.26,250.24,250.25,16100000.0
2007-07-20 02:17:00,250.245,250.27,250.235,250.27,110600000.0
2007-07-20 02:18:00,250.27,250.28,250.26,250.27,111100000.0
2007-07-20 02:19:00,250.27,250.28,250.26,250.27,114900000.0
2007-07-20 02:20:00,250.275,250.285,250.275,250.275,102500000.0
2007-07-20 02:21:00,250.28,250.28,250.25,250.26,144300000.0
2007-07-20 02:22:00,250.26,250.26,250.25,250.26,125600000.0
2007-07-20 02:23:00,250.26,250.27,250.26,250.27,202700000.0
2007-07-20 02:24:00,250.27,250.27,250.25,250.27,36200000.0
2007-07-20 02:25:00,250.27,250.27,250.24,250.24,121099999.0
2007-07-20 02:26:00,250.25,250.25,250.2,250.21,263400001.0
2007-07-20 02:27:00,250.21,250.23,250.21,250.21,123000000.0
2007-07-20 02:28:00,250.21,250.21,250.21,250.21,17800000.0
2007-07-20 02:29:00,250.21,250.23,250.2,250.22,121700000.0
2007-07-20 02:30:00,250.22,250.22,250.21,250.22,140500000.0
2007-07-20 02:31:00,250.205,250.25,250.205,250.25,91600000.0
2007-07-20 02:32:00,250.25,250.255,250.22,250.255,99000000.0
2007-07-20 02:33:00,250.26,250.27,250.24,250.24,71000000.0
2007-07-20 02:34:00,250.24,250.28,250.24,250.26,570399997.0
2007-07-20 02:35:00,250.26,250.28,250.24,250.27,351500001.0
2007-07-20 02:36:00,250.27,250.27,250.25,250.25,306500003.0
2007-07-20 02:37:00,250.26,250.29,250.25,250.29,313600000.0
2007-07-20 02:38:00,250.28,250.29,250.27,250.29,494199995.0
2007-07-20 02:39:00,250.29,250.3,250.27,250.28,465099999.0
2007-07-20 02:40:00,250.28,250.3,250.275,250.275,99700000.0
2007-07-20 02:41:00,250.28,250.29,250.27,250.27,104000001.0
2007-07-20 02:42:00,250.27,250.3,250.27,250.28,166100006.0
2007-07-20 02:43:00,250.28,250.32,250.28,250.32,324000000.0
2007-07-20 02:44:00,250.32,250.32,250.26,250.28,507200003.0
2007-07-20 02:45:00,250.29,250.29,250.26,250.27,412900000.0
2007-07-20 02:46:00,250.28,250.29,250.27,250.29,140300000.0
2007-07-20 02:47:00,250.285,250.31,250.27,250.31,190700000.0
2007-07-20 02:48:00,250.3,250.31,250.29,250.29,261200003.0
2007-07-20 02:49:00,250.29,250.34,250.28,250.32,378800003.0
2007-07-20 02:50:00,250.32,250.33,250.29,250.3,346099999.0
2007-07-20 02:51:00,250.31,250.33,250.31,250.33,257800000.0
2007-07-20 02:52:00,250.33,250.35,250.31,250.31,221099999.0
2007-07-20 02:53:00,250.31,250.325,250.3,250.325,342599998.0
2007-07-20 02:54:00,250.325,250.345,250.3,250.31,515499995.0
2007-07-20 02:55:00,250.31,250.34,250.31,250.32,690800000.0
2007-07-20 02:56:00,250.32,250.38,250.31,250.31,752100002.0
2007-07-20 02:57:00,250.32,250.32,250.29,250.31,659300008.0
2007-07-20 02:58:00,250.31,250.32,250.3,250.32,159000002.0
2007-07-20 02:59:00,250.31,250.32,250.31,250.32,153899998.0
2007-07-20 03:00:00,250.32,250.32,250.29,250.29,210299999.0
2007-07-20 03:01:00,250.31,250.31,250.26,250.275,228800000.0
2007-07-20 03:02:00,250.265,250.3,250.265,250.28,319800002.0
2007-07-20 03:03:00,250.29,250.29,250.25,250.26,276100000.0
2007-07-20 03:04:00,250.26,250.305,250.25,250.26,355200003.0
2007-07-20 03:05:00,250.26,250.27,250.2,250.21,426200000.0
2007-07-20 03:06:00,250.2,250.215,250.19,250.205,364700001.0
2007-07-20 03:07:00,250.2,250.21,250.2,250.21,188900000.0
2007-07-20 03:08:00,250.21,250.23,250.2,250.23,376800000.0
2007-07-20 03:09:00,250.23,250.26,250.23,250.25,300499999.0
2007-07-20 03:10:00,250.25,250.3,250.25,250.29,339700000.0
2007-07-20 03:11:00,250.3,250.36,250.28,250.33,689399998.0
2007-07-20 03:12:00,250.33,250.36,250.31,250.33,325199999.0
2007-07-20 03:13:00,250.33,250.37,250.33,250.35,324100000.0
2007-07-20 03:14:00,250.35,250.37,250.34,250.34,307100000.0
2007-07-20 03:15:00,250.34,250.36,250.32,250.36,228800000.0
2007-07-20 03:16:00,250.36,250.36,250.315,250.32,331200001.0
2007-07-20 03:17:00,250.34,250.35,250.325,250.34,184200001.0
2007-07-20 03:18:00,250.34,250.34,250.33,250.33,180299997.0
2007-07-20 03:19:00,250.33,250.34,250.33,250.34,64800000.0
2007-07-20 03:20:00,250.34,250.35,250.34,250.34,31200000.0
2007-07-20 03:21:00,250.34,250.35,250.34,250.34,31200000.0
2007-07-20 03:22:00,250.35,250.36,250.34,250.355,66700000.0
2007-07-20 03:23:00,250.36,250.36,250.35,250.35,8000000.0
2007-07-20 03:24:00,250.35,250.38,250.35,250.37,126900000.0
2007-07-20 03:25:00,250.37,250.38,250.345,250.345,115500000.0
2007-07-20 03:26:00,250.345,250.37,250.345,250.36,195300000.0
2007-07-20 03:27:00,250.35,250.35,250.35,250.35,1600000.0
2007-07-20 03:28:00,250.35,250.35,250.34,250.34,32400000.0
2007-07-20 03:29:00,250.34,250.34,250.28,250.31,102600000.0
2007-07-20 03:30:00,250.32,250.33,250.3,250.315,118500002.0
2007-07-20 03:31:00,250.31,250.315,250.31,250.31,53300001.0
2007-07-20 03:32:00,250.33,250.33,250.31,250.31,69300000.0
2007-07-20 03:33:00,250.31,250.33,250.3,250.31,65700000.0
2007-07-20 03:34:00,250.32,250.32,250.31,250.32,16000000.0
2007-07-20 03:35:00,250.32,250.33,250.3,250.3,246700000.0
2007-07-20 03:36:00,250.32,250.33,250.3,250.32,126700000.0
2007-07-20 03:37:00,250.32,250.33,250.3,250.33,216400002.0
2007-07-20 03:38:00,250.33,250.35,250.33,250.34,115900000.0
2007-07-20 03:39:00,250.34,250.39,250.33,250.36,545900000.0
2007-07-20 03:40:00,250.36,250.36,250.32,250.36,180800001.0
2007-07-20 03:41:00,250.33,250.37,250.33,250.35,51600000.0
2007-07-20 03:42:00,250.34,250.34,250.34,250.34,8000000.0
2007-07-20 03:43:00,250.34,250.34,250.32,250.32,51000000.0
2007-07-20 03:44:00,250.31,250.32,250.31,250.31,13400000.0
2007-07-20 03:45:00,250.31,250.33,250.31,250.33,301300001.0
2007-07-20 03:46:00,250.33,250.34,250.32,250.32,86299997.0
2007-07-20 03:47:00,250.33,250.355,250.32,250.345,84599999.0
2007-07-20 03:48:00,250.345,250.35,250.32,250.35,293000006.0
2007-07-20 03:49:00,250.35,250.365,250.35,250.365,84700000.0
2007-07-20 03:50:00,250.365,250.39,250.36,250.37,253500000.0
2007-07-20 03:51:00,250.37,250.39,250.37,250.37,84800000.0
2007-07-20 03:52:00,250.37,250.41,250.37,250.38,206000000.0
2007-07-20 03:53:00,250.38,250.43,250.38,250.41,297800000.0
2007-07-20 03:54:00,250.41,250.44,250.39,250.4,545900001.0
2007-07-20 03:55:00,250.4,250.4,250.365,250.38,652099995.0
2007-07-20 03:56:00,250.38,250.45,250.38,250.43,775900003.0
2007-07-20 03:57:00,250.43,250.485,250.385,250.41,409100000.0
2007-07-20 03:58:00,250.395,250.41,250.37,250.38,211699998.0
2007-07-20 03:59:00,250.38,250.43,250.375,250.4,192100000.0
2007-07-20 04:00:00,250.39,250.43,250.36,250.39,782100001.0
2007-07-20 04:01:00,250.39,250.4,250.39,250.4,34200000.0
2007-07-20 04:02:00,250.4,250.43,250.4,250.43,160600000.0
2007-07-20 04:03:00,250.43,250.44,250.42,250.43,39300000.0
2007-07-20 04:04:00,250.43,250.44,250.43,250.43,39100000.0
2007-07-20 04:05:00,250.405,250.43,250.38,250.41,313899998.0
2007-07-20 04:06:00,250.41,250.44,250.39,250.39,98199998.0
2007-07-20 04:07:00,250.39,250.43,250.39,250.395,112900000.0
2007-07-20 04:08:00,250.43,250.43,250.395,250.395,6800000.0
2007-07-20 04:09:00,250.395,250.44,250.39,250.43,132500000.0
2007-07-20 04:10:00,250.44,250.45,250.42,250.43,43600000.0
2007-07-20 04:11:00,250.44,250.45,250.43,250.44,16000000.0
2007-07-20 04:12:00,250.44,250.45,250.42,250.45,153900000.0
2007-07-20 04:13:00,250.44,250.44,250.38,250.41,273500001.0
2007-07-20 04:14:00,250.41,250.42,250.4,250.4,14800000.0
2007-07-20 04:15:00,250.4,250.42,250.36,250.38,116200000.0
2007-07-20 04:16:00,250.41,250.42,250.36,250.36,189000000.0
2007-07-20 04:17:00,250.39,250.4,250.36,250.36,85100000.0
2007-07-20 04:18:00,250.36,250.42,250.36,250.41,70700000.0
2007-07-20 04:19:00,250.41,250.41,250.31,250.33,330399997.0
2007-07-20 04:20:00,250.36,250.39,250.34,250.35,329799997.0
2007-07-20 04:21:00,250.35,250.38,250.3,250.33,478200000.0
2007-07-20 04:22:00,250.34,250.36,250.32,250.35,111600000.0
2007-07-20 04:23:00,250.35,250.38,250.35,250.365,143200003.0
2007-07-20 04:24:00,250.37,250.37,250.35,250.35,31900000.0
2007-07-20 04:25:00,250.36,250.37,250.32,250.35,339100000.0
2007-07-20 04:26:00,250.35,250.37,250.34,250.36,282000000.0
2007-07-20 04:27:00,250.36,250.36,250.33,250.35,92100000.0
2007-07-20 04:28:00,250.34,250.38,250.34,250.36,124700000.0
2007-07-20 04:29:00,250.36,250.41,250.36,250.4,559700003.0
2007-07-20 04:30:00,250.4,250.42,250.4,250.41,141200000.0
2007-07-20 04:31:00,250.4,250.4,250.38,250.4,225900000.0
2007-07-20 04:32:00,250.4,250.4,250.38,250.38,243100000.0
2007-07-20 04:33:00,250.4,250.4,250.37,250.39,165700000.0
2007-07-20 04:34:00,250.38,250.38,250.38,250.38,282600000.0
2007-07-20 04:35:00,250.37,250.4,250.37,250.38,131600000.0
2007-07-20 04:36:00,250.38,250.38,250.36,250.36,145800000.0
2007-07-20 04:37:00,250.35,250.35,250.32,250.32,339600000.0
2007-07-20 04:38:00,250.32,250.33,250.32,250.32,356900002.0
2007-07-20 04:39:00,250.32,250.32,250.31,250.32,189000000.0
2007-07-20 04:40:00,250.32,250.335,250.3,250.335,619299995.0
2007-07-20 04:41:00,250.335,250.35,250.32,250.33,187900000.0
2007-07-20 04:42:00,250.335,250.335,250.33,250.33,62300000.0
2007-07-20 04:43:00,250.33,250.33,250.31,250.33,114800000.0
2007-07-20 04:44:00,250.33,250.34,250.32,250.32,89700000.0
2007-07-20 04:45:00,250.32,250.32,250.31,250.32,192299998.0
2007-07-20 04:46:00,250.32,250.32,250.31,250.32,50600000.0
2007-07-20 04:47:00,250.32,250.32,250.32,250.32,22000000.0
2007-07-20 04:48:00,250.32,250.32,250.32,250.32,97300000.0
2007-07-20 04:49:00,250.32,250.355,250.32,250.34,222200000.0
2007-07-20 04:50:00,250.34,250.36,250.325,250.325,314400000.0
2007-07-20 04:51:00,250.34,250.34,250.33,250.33,68100000.0
2007-07-20 04:52:00,250.34,250.34,250.33,250.34,77200000.0
2007-07-20 04:53:00,250.34,250.34,250.34,250.34,36200000.0
2007-07-20 04:54:00,250.34,250.35,250.34,250.35,118600000.0
2007-07-20 04:55:00,250.35,250.36,250.35,250.35,83400000.0
2007-07-20 04:56:00,250.35,250.37,250.34,250.35,179499999.0
2007-07-20 04:57:00,250.35,250.36,250.34,250.35,259600000.0
2007-07-20 04:58:00,250.35,250.35,250.33,250.33,303800002.0
2007-07-20 04:59:00,250.33,250.35,250.31,250.32,504400001.0
2007-07-20 05:00:00,250.32,250.34,250.315,250.33,214300000.0
2007-07-20 05:01:00,250.33,250.34,250.32,250.33,180100000.0
2007-07-20 05:02:00,250.33,250.33,250.31,250.31,32300000.0
2007-07-20 05:03:00,250.31,250.31,250.31,250.31,78100000.0
2007-07-20 05:04:00,250.31,250.31,250.27,250.29,153400000.0
2007-07-20 05:05:00,250.29,250.29,250.25,250.28,450600000.0
2007-07-20 05:06:00,250.28,250.28,250.28,250.28,114100000.0
2007-07-20 05:07:00,250.28,250.31,250.28,250.29,168600000.0
2007-07-20 05:08:00,250.29,250.29,250.255,250.28,257400000.0
2007-07-20 05:09:00,250.28,250.3,250.28,250.29,71700000.0
2007-07-20 05:10:00,250.3,250.3,250.29,250.29,63200000.0
2007-07-20 05:11:00,250.29,250.3,250.29,250.3,59700000.0
2007-07-20 05:12:00,250.3,250.34,250.3,250.33,106200000.0
2007-07-20 05:13:00,250.33,250.34,250.33,250.34,86500000.0
2007-07-20 05:14:00,250.33,250.33,250.3,250.32,374499994.0
2007-07-20 05:15:00,250.31,250.33,250.3,250.31,182399999.0
2007-07-20 05:16:00,250.31,250.33,250.31,250.31,203400000.0
2007-07-20 05:17:00,250.32,250.34,250.32,250.34,107800000.0
2007-07-20 05:18:00,250.33,250.33,250.32,250.32,111500000.0
2007-07-20 05:19:00,250.32,250.33,250.32,250.32,79100000.0
2007-07-20 05:20:00,250.33,250.33,250.31,250.31,86800000.0
2007-07-20 05:21:00,250.31,250.31,250.31,250.31,18200000.0
2007-07-20 05:22:00,250.31,250.31,250.3,250.3,86700000.0
2007-07-20 05:23:00,250.29,250.3,250.28,250.3,271400000.0
2007-07-20 05:24:00,250.29,250.3,250.28,250.29,210900001.0
2007-07-20 05:25:00,250.29,250.3,250.29,250.295,253000000.0
2007-07-20 05:26:00,250.3,250.31,250.3,250.31,140199999.0
2007-07-20 05:27:00,250.31,250.32,250.31,250.31,217599999.0
2007-07-20 05:28:00,250.32,250.32,250.29,250.3,22400000.0
2007-07-20 05:29:00,250.29,250.31,250.29,250.3,101500000.0
2007-07-20 05:30:00,250.3,250.3,250.3,250.3,1600000.0
2007-07-20 05:31:00,250.3,250.31,250.29,250.3,47200000.0
2007-07-20 05:32:00,250.31,250.335,250.3,250.32,227200000.0
2007-07-20 05:33:00,250.32,250.32,250.29,250.31,200900000.0
2007-07-20 05:34:00,250.32,250.33,250.31,250.325,182600000.0
2007-07-20 05:35:00,250.32,250.325,250.29,250.3,325400002.0
2007-07-20 05:36:00,250.31,250.32,250.28,250.29,160900001.0
2007-07-20 05:37:00,250.29,250.29,250.29,250.29,32000000.0
2007-07-20 05:38:00,250.29,250.29,250.255,250.27,70600000.0
2007-07-20 05:39:00,250.26,250.26,250.24,250.25,113700000.0
2007-07-20 05:40:00,250.26,250.27,250.25,250.26,125900000.0
2007-07-20 05:41:00,250.26,250.3,250.255,250.29,292100001.0
2007-07-20 05:42:00,250.29,250.3,250.27,250.28,97700000.0
2007-07-20 05:43:00,250.28,250.295,250.26,250.295,246700001.0
2007-07-20 05:44:00,250.3,250.3,250.28,250.29,221700002.0
2007-07-20 05:45:00,250.3,250.3,250.26,250.3,402699998.0
2007-07-20 05:46:00,250.295,250.315,250.295,250.315,128999999.0
2007-07-20 05:47:00,250.315,250.34,250.315,250.32,109400000.0
2007-07-20 05:48:00,250.315,250.33,250.31,250.32,316900000.0
2007-07-20 05:49:00,250.33,250.33,250.31,250.325,188900000.0
2007-07-20 05:50:00,250.325,250.33,250.31,250.33,63000000.0
2007-07-20 05:51:00,250.33,250.33,250.33,250.33,15600000.0
2007-07-20 05:52:00,250.33,250.34,250.33,250.34,18300000.0
2007-07-20 05:53:00,250.335,250.35,250.33,250.35,44900000.0
2007-07-20 05:54:00,250.35,250.35,250.33,250.33,22100000.0
2007-07-20 05:55:00,250.34,250.34,250.306,250.312,57400000.0
2007-07-20 05:56:00,250.33,250.33,250.33,250.33,15600000.0
2007-07-20 05:57:00,250.33,250.33,250.3,250.33,49300000.0
2007-07-20 05:58:00,250.33,250.35,250.33,250.35,98000000.0
2007-07-20 05:59:00,250.37,250.37,250.31,250.32,200300000.0
2007-07-20 06:00:00,250.32,250.325,250.31,250.32,200700000.0
2007-07-20 06:01:00,250.32,250.32,250.31,250.32,15200000.0
2007-07-20 06:02:00,250.32,250.33,250.29,250.29,387699999.0
2007-07-20 06:03:00,250.3,250.32,250.29,250.305,162800001.0
2007-07-20 06:04:00,250.31,250.34,250.31,250.32,263099998.0
2007-07-20 06:05:00,250.32,250.32,250.31,250.31,124400000.0
2007-07-20 06:06:00,250.32,250.33,250.31,250.31,246500000.0
2007-07-20 06:07:00,250.315,250.33,250.3,250.32,443399998.0
2007-07-20 06:08:00,250.32,250.34,250.31,250.33,133600001.0
2007-07-20 06:09:00,250.34,250.34,250.33,250.33,82100000.0
2007-07-20 06:10:00,250.34,250.36,250.33,250.34,190300000.0
2007-07-20 06:11:00,250.34,250.34,250.34,250.34,60800000.0
2007-07-20 06:12:00,250.34,250.35,250.34,250.34,64400000.0
2007-07-20 06:13:00,250.34,250.36,250.34,250.34,58800000.0
2007-07-20 06:14:00,250.345,250.36,250.34,250.36,59200000.0
2007-07-20 06:15:00,250.36,250.37,250.36,250.36,29500000.0
2007-07-20 06:16:00,250.36,250.37,250.35,250.36,88600000.0
2007-07-20 06:17:00,250.36,250.37,250.36,250.36,203300001.0
2007-07-20 06:18:00,250.36,250.38,250.36,250.38,103500000.0
2007-07-20 06:19:00,250.37,250.37,250.35,250.37,207599997.0
2007-07-20 06:20:00,250.37,250.38,250.34,250.35,251400000.0
2007-07-20 06:21:00,250.35,250.38,250.35,250.38,104500000.0
2007-07-20 06:22:00,250.38,250.4,250.35,250.36,525100000.0
2007-07-20 06:23:00,250.36,250.38,250.34,250.34,290800001.0
2007-07-20 06:24:00,250.34,250.36,250.33,250.36,165500000.0
2007-07-20 06:25:00,250.36,250.36,250.33,250.34,110200003.0
2007-07-20 06:26:00,250.33,250.34,250.33,250.34,148700002.0
2007-07-20 06:27:00,250.345,250.35,250.34,250.345,84800001.0
2007-07-20 06:28:00,250.36,250.36,250.35,250.35,15600000.0
2007-07-20 06:29:00,250.35,250.36,250.315,250.34,351300000.0
2007-07-20 06:30:00,250.335,250.38,250.33,250.36,344400000.0
2007-07-20 06:31:00,250.36,250.4,250.35,250.39,274000000.0
2007-07-20 06:32:00,250.39,250.39,250.38,250.39,55100000.0
2007-07-20 06:33:00,250.39,250.39,250.39,250.39,6400000.0
2007-07-20 06:34:00,250.4,250.41,250.39,250.41,202200000.0
2007-07-20 06:35:00,250.4,250.42,250.39,250.42,126600000.0
2007-07-20 06:36:00,250.42,250.42,250.39,250.39,139200000.0
2007-07-20 06:37:00,250.39,250.41,250.39,250.41,143700000.0
2007-07-20 06:38:00,250.41,250.43,250.41,250.43,115700000.0
2007-07-20 06:39:00,250.44,250.45,250.42,250.44,76200000.0
2007-07-20 06:40:00,250.45,250.45,250.44,250.44,12600000.0
2007-07-20 06:41:00,250.44,250.44,250.42,250.42,46400000.0
2007-07-20 06:42:00,250.42,250.42,250.41,250.42,92400000.0
2007-07-20 06:43:00,250.42,250.44,250.4,250.42,205400000.0
2007-07-20 06:44:00,250.405,250.42,250.4,250.42,115200000.0
2007-07-20 06:45:00,250.405,250.42,250.4,250.4,243000000.0
2007-07-20 06:46:00,250.4,250.4,250.38,250.4,72400000.0
2007-07-20 06:47:00,250.4,250.43,250.4,250.4,95200000.0
2007-07-20 06:48:00,250.4,250.45,250.4,250.44,302600000.0
2007-07-20 06:49:00,250.45,250.45,250.43,250.43,382499998.0
2007-07-20 06:50:00,250.425,250.425,250.41,250.41,24800000.0
2007-07-20 06:51:00,250.41,250.44,250.41,250.44,132199999.0
2007-07-20 06:52:00,250.44,250.44,250.41,250.41,32000000.0
2007-07-20 06:53:00,250.41,250.415,250.4,250.41,58400000.0
2007-07-20 06:54:00,250.41,250.41,250.39,250.41,127800002.0
2007-07-20 06:55:00,250.4,250.43,250.4,250.41,248200000.0
2007-07-20 06:56:00,250.4,250.43,250.38,250.43,303800000.0
2007-07-20 06:57:00,250.42,250.43,250.39,250.43,169900000.0
2007-07-20 06:58:00,250.406,250.412,250.36,250.403,33400000.0
2007-07-20 06:59:00,250.42,250.42,250.41,250.41,39200000.0
2007-07-20 07:00:00,250.41,250.43,250.4,250.4,161900002.0
2007-07-20 07:01:00,250.41,250.43,250.4,250.4,187800001.0
2007-07-20 07:02:00,250.42,250.44,250.405,250.44,242300000.0
2007-07-20 07:03:00,250.42,250.45,250.42,250.44,237700002.0
2007-07-20 07:04:00,250.45,250.45,250.45,250.45,28000000.0
2007-07-20 07:05:00,250.45,250.45,250.43,250.43,162600000.0
2007-07-20 07:06:00,250.43,250.475,250.43,250.475,169000000.0
2007-07-20 07:07:00,250.47,250.47,250.42,250.43,424800001.0
2007-07-20 07:08:00,250.43,250.46,250.43,250.46,450399999.0
2007-07-20 07:09:00,250.46,250.48,250.46,250.48,229200000.0
2007-07-20 07:10:00,250.48,250.48,250.46,250.46,254800000.0
2007-07-20 07:11:00,250.46,250.47,250.44,250.47,289300001.0
2007-07-20 07:12:00,250.46,250.47,250.41,250.41,382799996.0
2007-07-20 07:13:00,250.41,250.425,250.4,250.41,374799999.0
2007-07-20 07:14:00,250.41,250.42,250.4,250.42,161100000.0
2007-07-20 07:15:00,250.42,250.43,250.42,250.43,82400000.0
2007-07-20 07:16:00,250.42,250.43,250.41,250.43,118700000.0
2007-07-20 07:17:00,250.42,250.42,250.42,250.42,58100000.0
2007-07-20 07:18:00,250.42,250.43,250.41,250.42,75200000.0
2007-07-20 07:19:00,250.43,250.43,250.41,250.41,36400000.0
2007-07-20 07:20:00,250.41,250.42,250.38,250.39,338200000.0
2007-07-20 07:21:00,250.39,250.4,250.38,250.385,516900000.0
2007-07-20 07:22:00,250.39,250.39,250.37,250.38,196400000.0
2007-07-20 07:23:00,250.37,250.38,250.36,250.38,51900000.0
2007-07-20 07:24:00,250.38,250.39,250.36,250.39,134400001.0
2007-07-20 07:25:00,250.38,250.38,250.38,250.38,28000000.0
2007-07-20 07:26:00,250.38,250.38,250.36,250.38,230900001.0
2007-07-20 07:27:00,250.39,250.4,250.37,250.38,235200002.0
2007-07-20 07:28:00,250.38,250.38,250.38,250.38,35500000.0
2007-07-20 07:29:00,250.38,250.38,250.38,250.38,7500000.0
2007-07-20 07:30:00,250.38,250.38,250.36,250.375,193000000.0
2007-07-20 07:31:00,250.375,250.38,250.345,250.375,235699999.0
2007-07-20 07:32:00,250.38,250.38,250.34,250.35,159800000.0
2007-07-20 07:33:00,250.35,250.385,250.35,250.38,431400000.0
2007-07-20 07:34:00,250.38,250.41,250.37,250.41,154700000.0
2007-07-20 07:35:00,250.41,250.42,250.405,250.405,148800000.0
2007-07-20 07:36:00,250.4,250.41,250.38,250.38,465300004.0
2007-07-20 07:37:00,250.38,250.41,250.365,250.365,248100000.0
2007-07-20 07:38:00,250.355,250.36,250.34,250.34,135700001.0
2007-07-20 07:39:00,250.35,250.36,250.35,250.36,17100000.0
2007-07-20 07:40:00,250.37,250.39,250.36,250.36,287300000.0
2007-07-20 07:41:00,250.37,250.39,250.35,250.38,432600003.0
2007-07-20 07:42:00,250.37,250.37,250.37,250.37,27300000.0
2007-07-20 07:43:00,250.37,250.4,250.37,250.39,157700001.0
2007-07-20 07:44:00,250.39,250.4,250.35,250.37,608500000.0
2007-07-20 07:45:00,250.37,250.38,250.36,250.37,117700000.0
2007-07-20 07:46:00,250.37,250.385,250.355,250.355,266300000.0
2007-07-20 07:47:00,250.355,250.365,250.33,250.35,262200000.0
2007-07-20 07:48:00,250.35,250.36,250.33,250.33,483400000.0
2007-07-20 07:49:00,250.33,250.4,250.32,250.4,357699999.0
2007-07-20 07:50:00,250.38,250.41,250.38,250.38,156200000.0
2007-07-20 07:51:00,250.4,250.41,250.38,250.38,184900000.0
2007-07-20 07:52:00,250.38,250.39,250.35,250.36,330300000.0
2007-07-20 07:53:00,250.36,250.38,250.35,250.35,265700000.0
2007-07-20 07:54:00,250.35,250.41,250.35,250.37,286600000.0
2007-07-20 07:55:00,250.37,250.39,250.36,250.39,152100000.0
2007-07-20 07:56:00,250.39,250.39,250.36,250.36,294100000.0
2007-07-20 07:57:00,250.36,250.4,250.36,250.38,264899996.0
2007-07-20 07:58:00,250.38,250.41,250.37,250.41,242400000.0
2007-07-20 07:59:00,250.4,250.455,250.39,250.43,830099995.0
2007-07-20 08:00:00,250.42,250.44,250.38,250.415,554399998.0
2007-07-20 08:01:00,250.41,250.47,250.41,250.44,367600000.0
2007-07-20 08:02:00,250.44,250.47,250.44,250.45,349900000.0
2007-07-20 08:03:00,250.45,250.47,250.435,250.44,407900000.0
2007-07-20 08:04:00,250.44,250.49,250.44,250.47,863000003.0
2007-07-20 08:05:00,250.47,250.51,250.47,250.5,341000000.0
2007-07-20 08:06:00,250.5,250.5,250.44,250.445,608900002.0
2007-07-20 08:07:00,250.45,250.45,250.42,250.425,338800001.0
2007-07-20 08:08:00,250.42,250.435,250.4,250.435,600400000.0
2007-07-20 08:09:00,250.435,250.435,250.4,250.42,358300001.0
2007-07-20 08:10:00,250.415,250.43,250.4,250.41,291400002.0
2007-07-20 08:11:00,250.41,250.41,250.37,250.38,543600000.0
2007-07-20 08:12:00,250.38,250.44,250.38,250.42,452100000.0
2007-07-20 08:13:00,250.42,250.42,250.36,250.36,328499999.0
2007-07-20 08:14:00,250.36,250.385,250.34,250.365,383700000.0
2007-07-20 08:15:00,250.365,250.365,250.3,250.35,929299999.0
2007-07-20 08:16:00,250.35,250.35,250.33,250.34,283900000.0
2007-07-20 08:17:00,250.34,250.34,250.3,250.3,634400000.0
2007-07-20 08:18:00,250.31,250.35,250.295,250.34,698600002.0
2007-07-20 08:19:00,250.33,250.36,250.325,250.36,613900000.0
2007-07-20 08:20:00,250.36,250.36,250.335,250.35,400800000.0
2007-07-20 08:21:00,250.35,250.35,250.32,250.33,845499998.0
2007-07-20 08:22:00,250.32,250.37,250.32,250.35,391400004.0
2007-07-20 08:23:00,250.36,250.36,250.36,250.36,41700000.0
2007-07-20 08:24:00,250.36,250.36,250.345,250.345,129000000.0
2007-07-20 08:25:00,250.35,250.38,250.34,250.38,711099999.0
2007-07-20 08:26:00,250.37,250.37,250.32,250.355,678899994.0
2007-07-20 08:27:00,250.355,250.355,250.32,250.34,720899995.0
2007-07-20 08:28:00,250.335,250.36,250.33,250.34,345199999.0
2007-07-20 08:29:00,250.345,250.355,250.33,250.33,403500001.0
2007-07-20 08:30:00,250.33,250.33,250.27,250.27,625400000.0
2007-07-20 08:31:00,250.27,250.3,250.26,250.27,654800004.0
2007-07-20 08:32:00,250.28,250.28,250.26,250.26,260500003.0
2007-07-20 08:33:00,250.26,250.27,250.23,250.25,542500000.0
2007-07-20 08:34:00,250.25,250.26,250.205,250.22,848000004.0
2007-07-20 08:35:00,250.22,250.25,250.205,250.25,191600000.0
2007-07-20 08:36:00,250.25,250.29,250.23,250.27,293300000.0
2007-07-20 08:37:00,250.28,250.28,250.27,250.28,11200000.0
2007-07-20 08:38:00,250.27,250.33,250.27,250.33,176100001.0
2007-07-20 08:39:00,250.33,250.37,250.32,250.34,381200005.0
2007-07-20 08:40:00,250.36,250.565,250.34,250.56,889300001.0
2007-07-20 08:41:00,250.56,250.59,250.48,250.48,512000000.0
2007-07-20 08:42:00,250.49,250.53,250.48,250.53,308000001.0
2007-07-20 08:43:00,250.53,250.55,250.51,250.515,530900000.0
2007-07-20 08:44:00,250.515,250.52,250.45,250.46,361800002.0
2007-07-20 08:45:00,250.455,250.47,250.44,250.46,318400000.0
2007-07-20 08:46:00,250.46,250.5,250.45,250.475,328200000.0
2007-07-20 08:47:00,250.475,250.475,250.43,250.44,481299995.0
2007-07-20 08:48:00,250.45,250.47,250.42,250.47,423200000.0
2007-07-20 08:49:00,250.47,250.48,250.46,250.48,137900000.0
2007-07-20 08:50:00,250.46,250.46,250.445,250.45,15300000.0
2007-07-20 08:51:00,250.46,250.47,250.45,250.46,170900000.0
2007-07-20 08:52:00,250.46,250.46,250.46,250.46,27300000.0
2007-07-20 08:53:00,250.46,250.575,250.46,250.57,419100000.0
2007-07-20 08:54:00,250.57,250.69,250.555,250.64,632700001.0
2007-07-20 08:55:00,250.63,250.67,250.6,250.62,571499997.0
2007-07-20 08:56:00,250.62,250.63,250.57,250.6,337800000.0
2007-07-20 08:57:00,250.6,250.63,250.595,250.6,608800000.0
2007-07-20 08:58:00,250.61,250.65,250.6,250.61,257500000.0
2007-07-20 08:59:00,250.61,250.64,250.61,250.64,219600000.0
2007-07-20 09:00:00,250.64,250.71,250.64,250.65,1442500002.0
2007-07-20 09:01:00,250.65,250.65,250.575,250.63,502200000.0
2007-07-20 09:02:00,250.63,250.63,250.61,250.61,398400000.0
2007-07-20 09:03:00,250.61,250.62,250.59,250.62,255600002.0
2007-07-20 09:04:00,250.61,250.615,250.59,250.6,272000001.0
2007-07-20 09:05:00,250.605,250.61,250.585,250.61,43100000.0
2007-07-20 09:06:00,250.615,250.62,250.6,250.605,223300000.0
2007-07-20 09:07:00,250.61,250.62,250.58,250.61,160100000.0
2007-07-20 09:08:00,250.61,250.63,250.6,250.63,290100000.0
2007-07-20 09:09:00,250.63,250.655,250.61,250.65,267799999.0
2007-07-20 09:10:00,250.64,250.78,250.63,250.755,1136499995.0
2007-07-20 09:11:00,250.75,250.75,250.69,250.71,658400000.0
2007-07-20 09:12:00,250.71,250.74,250.7,250.74,428000001.0
2007-07-20 09:13:00,250.73,250.78,250.72,250.765,572900000.0
2007-07-20 09:14:00,250.765,250.8,250.7,250.705,807500001.0
2007-07-20 09:15:00,250.7,250.76,250.68,250.75,940300001.0
2007-07-20 09:16:00,250.755,250.755,250.7,250.705,803300001.0
2007-07-20 09:17:00,250.71,250.71,250.64,250.65,310600000.0
2007-07-20 09:18:00,250.66,250.69,250.65,250.68,310600000.0
2007-07-20 09:19:00,250.67,250.7,250.64,250.64,379199998.0
2007-07-20 09:20:00,250.635,250.66,250.61,250.62,301900000.0
2007-07-20 09:21:00,250.62,250.63,250.59,250.63,938699999.0
2007-07-20 09:22:00,250.62,250.63,250.6,250.6,647199999.0
2007-07-20 09:23:00,250.6,250.61,250.58,250.6,778500002.0
2007-07-20 09:24:00,250.6,250.63,250.6,250.63,505200000.0
2007-07-20 09:25:00,250.63,250.65,250.605,250.61,382900000.0
2007-07-20 09:26:00,250.61,250.62,250.6,250.6,46000000.0
2007-07-20 09:27:00,250.6,250.61,250.565,250.6,311400000.0
2007-07-20 09:28:00,250.6,250.6,250.55,250.57,121000000.0
2007-07-20 09:29:00,250.565,250.6,250.56,250.56,679200000.0
2007-07-20 09:30:00,250.58,250.6,250.56,250.59,1271800003.0
2007-07-20 09:31:00,250.59,250.66,250.57,250.625,1151100001.0
2007-07-20 09:32:00,250.625,250.67,250.62,250.66,1628599998.0
2007-07-20 09:33:00,250.66,250.735,250.66,250.7,861199998.0
2007-07-20 09:34:00,250.71,250.82,250.7,250.82,1844200002.0
2007-07-20 09:35:00,250.815,250.815,250.76,250.77,399400000.0
2007-07-20 09:36:00,250.77,250.77,250.71,250.73,798999997.0
2007-07-20 09:37:00,250.73,250.88,250.73,250.82,622600000.0
2007-07-20 09:38:00,250.82,250.85,250.81,250.85,880500001.0
2007-07-20 09:39:00,250.85,250.88,250.83,250.86,384400000.0
2007-07-20 09:40:00,250.86,250.88,250.85,250.85,174600000.0
2007-07-20 09:41:00,250.85,250.86,250.815,250.825,362200000.0
2007-07-20 09:42:00,250.825,250.85,250.79,250.81,654200000.0
2007-07-20 09:43:00,250.8,250.81,250.8,250.8,145100000.0
2007-07-20 09:44:00,250.81,250.84,250.8,250.83,321400001.0
2007-07-20 09:45:00,250.83,250.86,250.82,250.86,420800000.0
2007-07-20 09:46:00,250.86,250.885,250.86,250.88,210800000.0
2007-07-20 09:47:00,250.88,250.89,250.84,250.85,288000000.0
2007-07-20 09:48:00,250.84,250.85,250.79,250.8,404000000.0
2007-07-20 09:49:00,250.79,250.81,250.78,250.795,425700000.0
2007-07-20 09:50:00,250.79,250.805,250.78,250.79,579799994.0
2007-07-20 09:51:00,250.785,250.8,250.78,250.79,357300000.0
2007-07-20 09:52:00,250.79,250.79,250.74,250.75,628900004.0
2007-07-20 09:53:00,250.75,250.78,250.72,250.76,685800003.0
2007-07-20 09:54:00,250.76,250.79,250.75,250.79,410000000.0
2007-07-20 09:55:00,250.78,250.785,250.76,250.77,355100001.0
2007-07-20 09:56:00,250.77,250.79,250.77,250.79,274399999.0
2007-07-20 09:57:00,250.785,250.83,250.77,250.83,619200000.0
2007-07-20 09:58:00,250.83,250.87,250.815,250.87,821900002.0
2007-07-20 09:59:00,250.88,250.91,250.85,250.91,285800000.0
2007-07-20 10:00:00,250.91,250.93,250.86,250.87,1185100001.0
2007-07-20 10:01:00,250.87,250.87,250.83,250.85,427100000.0
2007-07-20 10:02:00,250.84,250.87,250.82,250.83,445799996.0
2007-07-20 10:03:00,250.825,250.855,250.81,250.81,368899999.0
2007-07-20 10:04:00,250.82,250.84,250.81,250.83,269500000.0
2007-07-20 10:05:00,250.84,250.87,250.83,250.86,201900000.0
2007-07-20 10:06:00,250.87,250.885,250.845,250.885,371200003.0
2007-07-20 10:07:00,250.88,250.88,250.81,250.83,500899999.0
2007-07-20 10:08:00,250.81,250.84,250.81,250.81,108300000.0
2007-07-20 10:09:00,250.81,250.81,250.79,250.8,386400000.0
2007-07-20 10:10:00,250.8,250.82,250.79,250.81,77600000.0
2007-07-20 10:11:00,250.81,250.85,250.8,250.81,582300001.0
2007-07-20 10:12:00,250.82,250.82,250.76,250.79,335899999.0
2007-07-20 10:13:00,250.79,250.8,250.76,250.8,229200000.0
2007-07-20 10:14:00,250.79,250.8,250.76,250.78,216200000.0
2007-07-20 10:15:00,250.78,250.81,250.77,250.81,289800000.0
2007-07-20 10:16:00,250.81,250.84,250.785,250.8,431100000.0
2007-07-20 10:17:00,250.8,250.84,250.78,250.825,385099999.0
2007-07-20 10:18:00,250.84,250.84,250.82,250.84,235500000.0
2007-07-20 10:19:00,250.84,250.84,250.78,250.84,880199998.0
2007-07-20 10:20:00,250.83,250.83,250.81,250.81,445699999.0
2007-07-20 10:21:00,250.83,250.83,250.785,250.81,207200000.0
2007-07-20 10:22:00,250.81,250.81,250.77,250.78,155800000.0
2007-07-20 10:23:00,250.785,250.82,250.785,250.81,351699999.0
2007-07-20 10:24:00,250.8,250.82,250.76,250.8,297500003.0
2007-07-20 10:25:00,250.8,250.8,250.745,250.76,133700000.0
2007-07-20 10:26:00,250.75,250.76,250.73,250.74,135500000.0
2007-07-20 10:27:00,250.74,250.74,250.7,250.71,277700001.0
2007-07-20 10:28:00,250.71,250.73,250.67,250.67,174900000.0
2007-07-20 10:29:00,250.7,250.7,250.58,250.58,363200000.0
2007-07-20 10:30:00,250.58,251.05,250.58,250.96,644799998.0
2007-07-20 10:31:00,250.97,250.99,250.9,250.93,1550600005.0
2007-07-20 10:32:00,250.93,250.94,250.87,250.905,1569499998.0
2007-07-20 10:33:00,250.905,250.95,250.89,250.92,1028999997.0
2007-07-20 10:34:00,250.93,250.99,250.82,250.88,1418200001.0
2007-07-20 10:35:00,250.87,250.88,250.82,250.84,479200000.0
2007-07-20 10:36:00,250.86,250.9,250.81,250.83,640900003.0
2007-07-20 10:37:00,250.83,250.93,250.81,250.9,1178599997.0
2007-07-20 10:38:00,250.905,250.94,250.86,250.87,648100003.0
2007-07-20 10:39:00,250.87,250.9,250.84,250.84,212499999.0
2007-07-20 10:40:00,250.86,250.89,250.82,250.87,861400005.0
2007-07-20 10:41:00,250.87,250.91,250.87,250.88,558000000.0
2007-07-20 10:42:00,250.88,250.9,250.85,250.885,765900002.0
2007-07-20 10:43:00,250.89,250.96,250.885,250.935,909200000.0
2007-07-20 10:44:00,250.94,250.94,250.84,250.875,615400000.0
2007-07-20 10:45:00,250.88,250.9,250.88,250.9,370300000.0
2007-07-20 10:46:00,250.91,250.93,250.88,250.93,752299999.0
2007-07-20 10:47:00,250.94,250.96,250.89,250.91,1260600005.0
2007-07-20 10:48:00,250.91,250.985,250.9,250.93,1548799995.0
2007-07-20 10:49:00,250.925,250.935,250.79,250.79,1691300002.0
2007-07-20 10:50:00,250.8,250.885,250.76,250.87,811800000.0
2007-07-20 10:51:00,250.87,250.9,250.85,250.88,804000003.0
2007-07-20 10:52:00,250.885,250.89,250.85,250.85,386800000.0
2007-07-20 10:53:00,250.85,250.855,250.765,250.81,637300000.0
2007-07-20 10:54:00,250.81,250.845,250.8,250.825,1039999995.0
2007-07-20 10:55:00,250.83,250.88,250.83,250.88,516900000.0
2007-07-20 10:56:00,250.88,250.905,250.84,250.845,972999996.0
2007-07-20 10:57:00,250.85,250.87,250.77,250.845,1057700000.0
2007-07-20 10:58:00,250.85,250.86,250.76,250.78,1332300002.0
2007-07-20 10:59:00,250.78,250.82,250.69,250.82,1884100000.0
2007-07-20 11:00:00,250.82,250.86,250.77,250.8,1731899998.0
2007-07-20 11:01:00,250.79,250.95,250.79,250.95,1481500006.0
2007-07-20 11:02:00,250.94,250.94,250.9,250.9,645200000.0
2007-07-20 11:03:00,250.9,250.92,250.87,250.905,567699996.0
2007-07-20 11:04:00,250.905,250.92,250.885,250.92,371900000.0
2007-07-20 11:05:00,250.92,250.92,250.82,250.88,1302699995.0
2007-07-20 11:06:00,250.87,250.89,250.87,250.88,393399999.0
2007-07-20 11:07:00,250.88,250.9,250.75,250.82,1685699998.0
2007-07-20 11:08:00,250.82,250.83,250.82,250.83,521500001.0
2007-07-20 11:09:00,250.83,250.88,250.79,250.85,588400000.0
2007-07-20 11:10:00,250.87,250.87,250.82,250.84,414700000.0
2007-07-20 11:11:00,250.84,250.86,250.82,250.86,745200000.0
2007-07-20 11:12:00,250.86,250.865,250.83,250.83,513500000.0
2007-07-20 11:13:00,250.84,250.845,250.81,250.81,772899998.0
2007-07-20 11:14:00,250.81,250.82,250.78,250.78,1011400005.0
2007-07-20 11:15:00,250.78,250.82,250.765,250.78,703000006.0
2007-07-20 11:16:00,250.77,250.88,250.76,250.87,1065900000.0
2007-07-20 11:17:00,250.87,250.9,250.86,250.88,724600003.0
2007-07-20 11:18:00,250.88,250.91,250.87,250.9,881500000.0
2007-07-20 11:19:00,250.91,250.97,250.89,250.95,1423400001.0
2007-07-20 11:20:00,250.95,251.0,250.94,250.95,995899998.0
2007-07-20 11:21:00,250.95,250.95,250.87,250.89,709500002.0
2007-07-20 11:22:00,250.9,250.905,250.88,250.89,344300000.0
2007-07-20 11:23:00,250.89,250.89,250.86,250.87,362600001.0
2007-07-20 11:24:00,250.87,250.88,250.75,250.865,1332700002.0
2007-07-20 11:25:00,250.86,250.93,250.84,250.89,969800001.0
2007-07-20 11:26:00,250.885,251.07,250.885,250.95,1144300000.0
2007-07-20 11:27:00,250.95,251.0,250.93,250.99,1764899996.0
2007-07-20 11:28:00,250.99,251.06,250.98,251.05,1419199998.0
2007-07-20 11:29:00,251.05,251.05,251.0,251.02,555200000.0
2007-07-20 11:30:00,251.02,251.025,250.98,251.02,1383999995.0
2007-07-20 11:31:00,251.02,251.05,250.99,251.0,1044400005.0
2007-07-20 11:32:00,251.0,251.07,250.99,251.05,406800000.0
2007-07-20 11:33:00,251.05,251.06,251.03,251.04,516500000.0
2007-07-20 11:34:00,251.05,251.08,251.05,251.07,172900000.0
2007-07-20 11:35:00,251.07,251.085,251.06,251.08,424300007.0
2007-07-20 11:36:00,251.08,251.09,251.08,251.09,73100000.0
2007-07-20 11:37:00,251.09,251.1,251.05,251.05,284799999.0
2007-07-20 11:38:00,251.05,251.08,251.05,251.08,170758144.0
2007-07-20 11:39:00,251.04,251.05,251.02,251.03,467500001.0
2007-07-20 11:40:00,251.03,251.06,251.02,251.05,396400000.0
2007-07-20 11:41:00,251.055,251.06,251.01,251.04,529000002.0
2007-07-20 11:42:00,251.03,251.04,250.88,250.92,1401000003.0
2007-07-20 11:43:00,250.92,251.0,250.91,250.97,1073199998.0
2007-07-20 11:44:00,250.97,251.1,250.97,251.03,1638900008.0
2007-07-20 11:45:00,251.04,251.065,251.0,251.05,1049200009.0
2007-07-20 11:46:00,251.055,251.06,251.01,251.01,880400001.0
2007-07-20 11:47:00,251.01,251.03,250.98,251.0,1156300000.0
2007-07-20 11:48:00,250.99,251.0,250.96,250.97,448700000.0
2007-07-20 11:49:00,250.995,251.02,250.97,251.0,863600000.0
2007-07-20 11:50:00,250.98,251.07,250.97,251.05,798887501.0
2007-07-20 11:51:00,251.06,251.06,251.02,251.02,798887501.0
2007-07-20 11:52:00,251.02,251.03,251.02,251.02,632400000.0
2007-07-20 11:53:00,250.99,251.04,250.99,251.03,525100001.0
2007-07-20 11:54:00,251.03,251.07,251.0,251.05,1358600005.0
2007-07-20 11:55:00,251.05,251.09,250.97,250.97,703800001.0
2007-07-20 11:56:00,250.97,250.98,250.96,250.96,372400002.0
2007-07-20 11:57:00,250.97,250.97,250.96,250.97,496100000.0
2007-07-20 11:58:00,250.97,250.98,250.95,250.96,585800000.0
2007-07-20 11:59:00,250.955,251.0,250.93,250.99,1628499994.0
2007-07-20 12:00:00,250.98,251.0,250.95,250.98,364200000.0
2007-07-20 12:01:00,250.99,250.99,250.95,250.96,322200002.0
2007-07-20 12:02:00,250.97,250.99,250.96,250.97,465300000.0
2007-07-20 12:03:00,250.97,250.98,250.95,250.95,289899999.0
2007-07-20 12:04:00,250.93,250.96,250.93,250.96,227900000.0
2007-07-20 12:05:00,250.95,250.96,250.945,250.96,313900000.0
2007-07-20 12:06:00,250.96,250.96,250.93,250.93,398000000.0
2007-07-20 12:07:00,250.93,250.945,250.9,250.94,535300000.0
2007-07-20 12:08:00,250.94,250.96,250.93,250.945,1033600002.0
2007-07-20 12:09:00,250.96,251.01,250.95,251.0,630700000.0
2007-07-20 12:10:00,251.0,251.0,250.95,250.95,338400000.0
2007-07-20 12:11:00,250.95,250.98,250.92,250.95,235600000.0
2007-07-20 12:12:00,250.96,250.97,250.9,250.96,368600000.0
2007-07-20 12:13:00,250.96,250.99,250.93,250.99,154600001.0
2007-07-20 12:14:00,250.99,251.02,250.98,251.01,321600000.0
2007-07-20 12:15:00,251.01,251.01,250.96,250.96,464800000.0
2007-07-20 12:16:00,250.96,250.96,250.875,250.92,371400001.0
2007-07-20 12:17:00,250.92,250.94,250.9,250.9,816100000.0
2007-07-20 12:18:00,250.89,250.89,250.85,250.85,622500000.0
2007-07-20 12:19:00,250.85,250.91,250.85,250.91,384499998.0
2007-07-20 12:20:00,250.91,250.94,250.9,250.92,333200000.0
2007-07-20 12:21:00,250.92,250.97,250.92,250.95,415299998.0
2007-07-20 12:22:00,250.95,250.98,250.945,250.98,490500000.0
2007-07-20 12:23:00,250.98,250.98,250.96,250.97,336000002.0
2007-07-20 12:24:00,250.97,250.98,250.955,250.975,142000000.0
2007-07-20 12:25:00,250.975,250.975,250.95,250.96,246200000.0
2007-07-20 12:26:00,250.95,250.97,250.94,250.94,84800000.0
2007-07-20 12:27:00,250.94,250.975,250.92,250.96,405900000.0
2007-07-20 12:28:00,250.965,250.985,250.965,250.97,291200000.0
2007-07-20 12:29:00,250.97,250.98,250.95,250.96,263000001.0
2007-07-20 12:30:00,250.96,250.965,250.95,250.95,290900004.0
2007-07-20 12:31:00,250.95,250.95,250.93,250.95,227600000.0
2007-07-20 12:32:00,250.95,250.95,250.94,250.95,75200000.0
2007-07-20 12:33:00,250.95,250.97,250.95,250.97,91900000.0
2007-07-20 12:34:00,250.97,250.97,250.94,250.96,149400000.0
2007-07-20 12:35:00,250.96,250.97,250.93,250.95,473102979.0
2007-07-20 12:36:00,250.945,250.96,250.92,250.92,507499999.0
2007-07-20 12:37:00,250.92,250.93,250.92,250.93,209900000.0
2007-07-20 12:38:00,250.93,250.94,250.92,250.93,322399999.0
2007-07-20 12:39:00,250.92,250.93,250.91,250.91,1164299994.0
2007-07-20 12:40:00,250.92,250.92,250.88,250.9,554499997.0
2007-07-20 12:41:00,250.9,250.91,250.89,250.9,166300000.0
2007-07-20 12:42:00,250.9,250.91,250.86,250.86,193800000.0
2007-07-20 12:43:00,250.86,250.98,250.86,250.98,542299997.0
2007-07-20 12:44:00,250.98,251.0,250.98,250.98,292899999.0
2007-07-20 12:45:00,250.98,251.0,250.96,250.97,518101597.0
2007-07-20 12:46:00,250.96,250.97,250.96,250.97,56800000.0
2007-07-20 12:47:00,250.98,251.04,250.98,251.04,493400005.0
2007-07-20 12:48:00,251.03,251.065,251.0,251.06,669300002.0
2007-07-20 12:49:00,251.06,251.06,251.04,251.06,377100000.0
2007-07-20 12:50:00,251.06,251.065,251.04,251.05,519999997.0
2007-07-20 12:51:00,251.05,251.05,251.01,251.015,551800000.0
2007-07-20 12:52:00,251.02,251.03,251.005,251.01,264300000.0
2007-07-20 12:53:00,251.01,251.01,250.99,251.0,376800001.0
2007-07-20 12:54:00,251.01,251.01,250.97,250.98,439199996.0
2007-07-20 12:55:00,250.98,251.01,250.98,250.99,547799999.0
2007-07-20 12:56:00,250.99,251.02,250.99,251.01,324300000.0
2007-07-20 12:57:00,251.01,251.03,250.99,251.01,881199997.0
2007-07-20 12:58:00,251.02,251.04,251.01,251.01,414500000.0
2007-07-20 12:59:00,251.01,251.02,250.98,251.0,622199998.0
2007-07-20 13:00:00,251.0,251.01,250.95,250.97,550800002.0
2007-07-20 13:01:00,250.97,250.97,250.95,250.95,350600007.0
2007-07-20 13:02:00,250.95,250.97,250.95,250.97,172400001.0
2007-07-20 13:03:00,250.97,250.97,250.95,250.97,59600000.0
2007-07-20 13:04:00,250.97,250.97,250.95,250.95,69800000.0
2007-07-20 13:05:00,250.95,250.97,250.95,250.97,96900000.0
2007-07-20 13:06:00,250.97,251.01,250.97,250.98,255400000.0
2007-07-20 13:07:00,250.98,250.99,250.96,250.99,156000000.0
2007-07-20 13:08:00,250.99,251.0,250.96,250.99,90200000.0
2007-07-20 13:09:00,250.98,250.98,250.96,250.97,134800000.0
2007-07-20 13:10:00,250.97,250.98,250.94,250.98,250599999.0
2007-07-20 13:11:00,250.98,250.98,250.95,250.97,238000000.0
2007-07-20 13:12:00,250.97,250.97,250.96,250.97,79900000.0
2007-07-20 13:13:00,250.97,250.975,250.95,250.965,291200000.0
2007-07-20 13:14:00,250.965,250.975,250.94,250.94,573800002.0
2007-07-20 13:15:00,250.94,250.96,250.925,250.95,356100000.0
2007-07-20 13:16:00,250.955,250.96,250.95,250.96,106400000.0
2007-07-20 13:17:00,250.96,250.975,250.96,250.96,125600000.0
2007-07-20 13:18:00,250.96,250.965,250.93,250.93,201600000.0
2007-07-20 13:19:00,250.96,250.96,250.92,250.92,175400000.0
2007-07-20 13:20:00,250.92,250.92,250.92,250.92,47200000.0
2007-07-20 13:21:00,250.92,250.93,250.92,250.92,207200000.0
2007-07-20 13:22:00,250.92,250.93,250.92,250.93,43500000.0
2007-07-20 13:23:00,250.92,250.93,250.92,250.92,33800000.0
2007-07-20 13:24:00,250.93,250.93,250.88,250.92,142900000.0
2007-07-20 13:25:00,250.92,250.92,250.88,250.9,41900000.0
2007-07-20 13:26:00,250.9,250.9,250.85,250.88,246800000.0
2007-07-20 13:27:00,250.88,250.92,250.86,250.91,788300002.0
2007-07-20 13:28:00,250.905,250.98,250.89,250.96,969900001.0
2007-07-20 13:29:00,250.97,250.98,250.95,250.95,1501100003.0
2007-07-20 13:30:00,250.94,250.96,250.93,250.94,513600000.0
2007-07-20 13:31:00,250.95,250.95,250.93,250.93,289600000.0
2007-07-20 13:32:00,250.94,250.94,250.9,250.9,115900000.0
2007-07-20 13:33:00,250.9,250.95,250.85,250.93,990099997.0
2007-07-20 13:34:00,250.92,251.01,250.92,250.95,1792700008.0
2007-07-20 13:35:00,250.95,250.95,250.91,250.93,491100003.0
2007-07-20 13:36:00,250.92,250.93,250.89,250.91,677399999.0
2007-07-20 13:37:00,250.915,250.93,250.9,250.91,322500000.0
2007-07-20 13:38:00,250.91,250.91,250.85,250.85,491000001.0
2007-07-20 13:39:00,250.845,250.89,250.84,250.85,1292400005.0
2007-07-20 13:40:00,250.86,250.9,250.845,250.85,547799996.0
2007-07-20 13:41:00,250.85,250.85,250.8,250.84,676699998.0
2007-07-20 13:42:00,250.84,250.87,250.83,250.84,340999998.0
2007-07-20 13:43:00,250.84,250.9,250.82,250.89,668599997.0
2007-07-20 13:44:00,250.89,250.91,250.87,250.89,1067300004.0
2007-07-20 13:45:00,250.9,250.94,250.89,250.93,337100006.0
2007-07-20 13:46:00,250.92,250.965,250.92,250.965,210600000.0
2007-07-20 13:47:00,250.965,250.965,250.925,250.93,177700000.0
2007-07-20 13:48:00,250.93,250.93,250.895,250.895,150800000.0
2007-07-20 13:49:00,250.895,250.9,250.815,250.85,735499999.0
2007-07-20 13:50:00,250.85,250.89,250.83,250.86,1387299998.0
2007-07-20 13:51:00,250.87,250.87,250.75,250.77,1104099990.0
2007-07-20 13:52:00,250.77,250.79,250.75,250.77,474800000.0
2007-07-20 13:53:00,250.77,250.83,250.76,250.83,330000004.0
2007-07-20 13:54:00,250.83,250.83,250.78,250.78,220800000.0
2007-07-20 13:55:00,250.78,250.8,250.74,250.74,333600001.0
2007-07-20 13:56:00,250.74,250.76,250.72,250.76,381500000.0
2007-07-20 13:57:00,250.76,250.77,250.76,250.77,115800000.0
2007-07-20 13:58:00,250.77,250.77,250.75,250.75,114100002.0
2007-07-20 13:59:00,250.76,250.76,250.67,250.68,1136699991.0
2007-07-20 14:00:00,250.67,250.76,250.67,250.73,922099999.0
2007-07-20 14:01:00,250.72,250.73,250.68,250.68,1336900001.0
2007-07-20 14:02:00,250.68,250.74,250.65,250.72,756900000.0
2007-07-20 14:03:00,250.72,250.82,250.72,250.82,1706100001.0
2007-07-20 14:04:00,250.81,250.82,250.76,250.76,467199997.0
2007-07-20 14:05:00,250.77,250.77,250.735,250.75,311100000.0
2007-07-20 14:06:00,250.77,250.79,250.73,250.74,631500000.0
2007-07-20 14:07:00,250.74,250.77,250.73,250.76,866399994.0
2007-07-20 14:08:00,250.76,250.76,250.72,250.73,640799998.0
2007-07-20 14:09:00,250.73,250.73,250.65,250.65,417999999.0
2007-07-20 14:10:00,250.65,250.68,250.645,250.67,1295200000.0
2007-07-20 14:11:00,250.66,250.72,250.54,250.58,1334799997.0
2007-07-20 14:12:00,250.58,250.61,250.54,250.58,1650599997.0
2007-07-20 14:13:00,250.58,250.6,250.52,250.59,2014499994.0
2007-07-20 14:14:00,250.59,250.64,250.57,250.62,1309699994.0
2007-07-20 14:15:00,250.62,250.63,250.58,250.58,698199999.0
2007-07-20 14:16:00,250.58,250.59,250.5,250.58,998500002.0
2007-07-20 14:17:00,250.58,250.62,250.58,250.59,657099998.0
2007-07-20 14:18:00,250.6,250.66,250.59,250.61,841299999.0
2007-07-20 14:19:00,250.61,250.66,250.6,250.66,1080199997.0
2007-07-20 14:20:00,250.66,250.66,250.63,250.66,381700000.0
2007-07-20 14:21:00,250.64,250.66,250.59,250.62,424000002.0
2007-07-20 14:22:00,250.62,250.62,250.58,250.6,567400000.0
2007-07-20 14:23:00,250.6,250.61,250.56,250.6,544199995.0
2007-07-20 14:24:00,250.59,250.6,250.56,250.56,415000000.0
2007-07-20 14:25:00,250.56,250.58,250.53,250.56,352100000.0
2007-07-20 14:26:00,250.56,250.57,250.53,250.57,430400000.0
2007-07-20 14:27:00,250.57,250.57,250.51,250.55,570800001.0
2007-07-20 14:28:00,250.55,250.57,250.5,250.53,730362498.0
2007-07-20 14:29:00,250.53,250.56,250.48,250.56,896499999.0
2007-07-20 14:30:00,250.56,250.58,250.53,250.57,573099997.0
2007-07-20 14:31:00,250.58,250.58,250.47,250.5,273000000.0
2007-07-20 14:32:00,250.5,250.55,250.47,250.55,786600000.0
2007-07-20 14:33:00,250.55,250.55,250.47,250.49,936199996.0
2007-07-20 14:34:00,250.48,250.55,250.48,250.52,1003599997.0
2007-07-20 14:35:00,250.53,250.6,250.51,250.58,814199999.0
2007-07-20 14:36:00,250.58,250.64,250.56,250.62,936299995.0
2007-07-20 14:37:00,250.63,250.67,250.62,250.66,984499994.0
2007-07-20 14:38:00,250.66,250.67,250.63,250.67,701499999.0
2007-07-20 14:39:00,250.67,250.68,250.63,250.66,843399993.0
2007-07-20 14:40:00,250.66,250.69,250.64,250.64,1024299997.0
2007-07-20 14:41:00,250.64,250.66,250.61,250.645,1009699997.0
2007-07-20 14:42:00,250.64,250.68,250.64,250.67,1166499998.0
2007-07-20 14:43:00,250.67,250.715,250.66,250.68,1363399998.0
2007-07-20 14:44:00,250.68,250.72,250.665,250.71,362499999.0
2007-07-20 14:45:00,250.71,250.73,250.69,250.69,539299997.0
2007-07-20 14:46:00,250.69,250.73,250.69,250.71,694199999.0
2007-07-20 14:47:00,250.71,250.71,250.675,250.69,322100002.0
2007-07-20 14:48:00,250.695,250.695,250.65,250.655,342700000.0
2007-07-20 14:49:00,250.66,250.66,250.64,250.65,439499998.0
2007-07-20 14:50:00,250.65,250.69,250.65,250.68,806499998.0
2007-07-20 14:51:00,250.675,250.675,250.645,250.67,401800002.0
2007-07-20 14:52:00,250.665,250.68,250.64,250.65,785700014.0
2007-07-20 14:53:00,250.65,250.67,250.64,250.65,206699999.0
2007-07-20 14:54:00,250.64,250.67,250.64,250.67,244800000.0
2007-07-20 14:55:00,250.67,250.69,250.66,250.665,134299997.0
2007-07-20 14:56:00,250.67,250.68,250.64,250.67,129100000.0
2007-07-20 14:57:00,250.67,250.68,250.64,250.67,160837497.0
2007-07-20 14:58:00,250.67,250.67,250.66,250.67,13487500.0
2007-07-20 14:59:00,250.67,250.71,250.67,250.7,458324999.0
2007-07-20 15:00:00,250.7,250.71,250.68,250.71,260200000.0
2007-07-20 15:01:00,250.71,250.79,250.71,250.72,1467387502.0
2007-07-20 15:02:00,250.72,250.76,250.72,250.74,562587504.0
2007-07-20 15:03:00,250.75,250.78,250.75,250.75,776499994.0
2007-07-20 15:04:00,250.745,250.75,250.72,250.74,396400000.0
2007-07-20 15:05:00,250.73,250.74,250.7,250.72,340600000.0
2007-07-20 15:06:00,250.73,250.75,250.715,250.74,385000000.0
2007-07-20 15:07:00,250.74,250.76,250.73,250.75,264900003.0
2007-07-20 15:08:00,250.76,250.79,250.75,250.76,633000000.0
2007-07-20 15:09:00,250.76,250.79,250.75,250.76,792300004.0
2007-07-20 15:10:00,250.77,250.78,250.74,250.75,537600000.0
2007-07-20 15:11:00,250.75,250.77,250.74,250.755,596300000.0
2007-07-20 15:12:00,250.75,250.75,250.72,250.735,263700000.0
2007-07-20 15:13:00,250.73,250.75,250.69,250.7,1297400000.0
2007-07-20 15:14:00,250.7,250.7,250.69,250.7,202000000.0
2007-07-20 15:15:00,250.7,250.705,250.69,250.7,409599998.0
2007-07-20 15:16:00,250.72,250.72,250.68,250.68,238400000.0
2007-07-20 15:17:00,250.68,250.68,250.67,250.67,70900000.0
2007-07-20 15:18:00,250.67,250.68,250.66,250.67,107400000.0
2007-07-20 15:19:00,250.67,250.69,250.655,250.69,348800000.0
2007-07-20 15:20:00,250.69,250.695,250.65,250.65,463200000.0
2007-07-20 15:21:00,250.66,250.67,250.65,250.66,292399998.0
2007-07-20 15:22:00,250.66,250.67,250.64,250.66,386900000.0
2007-07-20 15:23:00,250.66,250.67,250.64,250.66,642099996.0
2007-07-20 15:24:00,250.66,250.68,250.63,250.65,583199999.0
2007-07-20 15:25:00,250.64,250.64,250.6,250.62,833100003.0
2007-07-20 15:26:00,250.62,250.62,250.56,250.57,734499998.0
2007-07-20 15:27:00,250.57,250.6,250.57,250.59,760699999.0
2007-07-20 15:28:00,250.59,250.61,250.59,250.6,416799998.0
2007-07-20 15:29:00,250.6,250.62,250.58,250.61,430399997.0
2007-07-20 15:30:00,250.62,250.62,250.58,250.605,707100002.0
2007-07-20 15:31:00,250.61,250.62,250.59,250.61,219400001.0
2007-07-20 15:32:00,250.61,250.61,250.56,250.57,365500000.0
2007-07-20 15:33:00,250.58,250.59,250.565,250.59,236999999.0
2007-07-20 15:34:00,250.59,250.61,250.56,250.59,713200000.0
2007-07-20 15:35:00,250.6,250.6,250.56,250.59,212199999.0
2007-07-20 15:36:00,250.59,250.6,250.55,250.59,399500002.0
2007-07-20 15:37:00,250.59,250.59,250.58,250.59,27200000.0
2007-07-20 15:38:00,250.56,250.61,250.56,250.61,81600000.0
2007-07-20 15:39:00,250.61,250.61,250.56,250.59,536000000.0
2007-07-20 15:40:00,250.59,250.6,250.55,250.56,582899997.0
2007-07-20 15:41:00,250.56,250.58,250.56,250.57,240700000.0
2007-07-20 15:42:00,250.57,250.57,250.56,250.56,187300000.0
2007-07-20 15:43:00,250.56,250.57,250.55,250.56,151500000.0
2007-07-20 15:44:00,250.56,250.57,250.46,250.47,373100000.0
2007-07-20 15:45:00,250.48,250.51,250.45,250.51,573900000.0
2007-07-20 15:46:00,250.51,250.54,250.49,250.52,594199998.0
2007-07-20 15:47:00,250.52,250.52,250.49,250.5,677700000.0
2007-07-20 15:48:00,250.51,250.53,250.48,250.53,143800000.0
2007-07-20 15:49:00,250.51,250.51,250.49,250.5,397099998.0
2007-07-20 15:50:00,250.49,250.51,250.45,250.49,640699996.0
2007-07-20 15:51:00,250.49,250.5,250.47,250.475,392800001.0
2007-07-20 15:52:00,250.475,250.5,250.46,250.48,820799996.0
2007-07-20 15:53:00,250.48,250.5,250.47,250.48,350900000.0
2007-07-20 15:54:00,250.48,250.48,250.44,250.45,823800000.0
2007-07-20 15:55:00,250.45,250.45,250.3,250.33,1673799999.0
2007-07-20 15:56:00,250.33,250.37,250.22,250.28,1479400009.0
2007-07-20 15:57:00,250.285,250.32,250.28,250.31,1028199999.0
2007-07-20 15:58:00,250.3,250.31,250.23,250.26,1772999995.0
2007-07-20 15:59:00,250.26,250.275,250.19,250.25,1810300005.0
2007-07-20 16:00:00,250.24,250.29,250.21,250.25,1228099998.0
2007-07-20 16:01:00,250.24,250.27,250.21,250.24,1576299998.0
2007-07-20 16:02:00,250.245,250.245,250.135,250.19,1672600007.0
2007-07-20 16:03:00,250.19,250.21,250.08,250.09,915499996.0
2007-07-20 16:04:00,250.1,250.17,250.09,250.16,1684400003.0
2007-07-20 16:05:00,250.17,250.18,250.14,250.14,1010000000.0
2007-07-20 16:06:00,250.15,250.17,250.13,250.15,851499996.0
2007-07-20 16:07:00,250.16,250.21,250.15,250.195,1019299997.0
2007-07-20 16:08:00,250.19,250.21,250.145,250.17,1261499996.0
2007-07-20 16:09:00,250.17,250.17,250.11,250.17,1494099998.0
2007-07-20 16:10:00,250.15,250.15,250.13,250.13,363200000.0
2007-07-20 16:11:00,250.13,250.14,250.13,250.13,337100000.0
2007-07-20 16:12:00,250.13,250.17,250.11,250.17,639699998.0
2007-07-20 16:13:00,250.17,250.2,250.155,250.17,939300002.0
2007-07-20 16:14:00,250.16,250.19,250.14,250.18,692700000.0
2007-07-20 16:15:00,250.18,250.18,250.01,250.02,1039200000.0
2007-07-20 16:16:00,250.02,250.02,249.91,249.93,1855199996.0
2007-07-20 16:17:00,249.93,249.93,249.69,249.69,1977500001.0
2007-07-20 16:18:00,249.68,249.82,249.68,249.77,1977500001.0
2007-07-20 16:19:00,249.755,249.8,249.6,249.67,1179200001.0
2007-07-20 16:20:00,249.67,249.755,249.55,249.65,991900000.0
2007-07-20 16:21:00,249.66,249.68,249.46,249.53,1111900001.0
2007-07-20 16:22:00,249.54,249.62,249.525,249.6,1607600008.0
2007-07-20 16:23:00,249.6,249.73,249.58,249.6,1285000002.0
2007-07-20 16:24:00,249.6,249.66,249.55,249.58,1167699997.0
2007-07-20 16:25:00,249.58,249.68,249.57,249.595,1558899999.0
2007-07-20 16:26:00,249.595,249.595,249.515,249.53,1420000000.0
2007-07-20 16:27:00,249.53,249.56,249.47,249.56,1887700006.0
2007-07-20 16:28:00,249.56,249.58,249.52,249.535,1660399997.0
2007-07-20 16:29:00,249.54,249.61,249.52,249.58,758100002.0
2007-07-20 16:30:00,249.59,249.59,249.54,249.56,1709500007.0
2007-07-20 16:31:00,249.56,249.57,249.43,249.455,1443200001.0
2007-07-20 16:32:00,249.45,249.46,249.25,249.295,2096899995.0
2007-07-20 16:33:00,249.25,249.29,249.14,249.24,1527900003.0
2007-07-20 16:34:00,249.255,249.27,248.835,248.935,1527900003.0
2007-07-20 16:35:00,248.93,249.02,248.91,248.91,1030999999.0
2007-07-20 16:36:00,248.91,248.92,248.66,248.685,858300000.0
2007-07-20 16:37:00,248.7,248.745,248.61,248.745,1548500001.0
2007-07-20 16:38:00,248.765,248.785,248.72,248.77,1299399994.0
2007-07-20 16:39:00,248.77,248.91,248.735,248.9,1309800006.0
2007-07-20 16:40:00,248.88,249.17,248.88,249.13,1319899998.0
2007-07-20 16:41:00,249.14,249.26,249.12,249.23,1319899998.0
2007-07-20 16:42:00,249.21,249.415,249.205,249.35,527900000.0
2007-07-20 16:43:00,249.35,249.355,249.27,249.31,872700000.0
2007-07-20 16:44:00,249.31,249.405,249.24,249.34,805800000.0
2007-07-20 16:45:00,249.33,249.36,249.15,249.18,816012500.0
2007-07-20 16:46:00,249.18,249.25,249.15,249.19,834400000.0
2007-07-20 16:47:00,249.19,249.19,249.08,249.1,747600000.0
2007-07-20 16:48:00,249.115,249.18,249.07,249.17,1609999998.0
2007-07-20 16:49:00,249.16,249.24,249.12,249.24,1506199999.0
2007-07-20 16:50:00,249.24,249.32,249.22,249.32,707500001.0
2007-07-20 16:51:00,249.32,249.35,249.27,249.34,807200002.0
2007-07-20 16:52:00,249.34,249.34,249.19,249.27,1610699990.0
2007-07-20 16:53:00,249.265,249.37,249.26,249.32,1407800000.0
2007-07-20 16:54:00,249.31,249.35,249.26,249.32,1156800000.0
2007-07-20 16:55:00,249.31,249.36,249.26,249.31,1592299998.0
2007-07-20 16:56:00,249.32,249.38,249.3,249.34,1577299998.0
2007-07-20 16:57:00,249.325,249.33,249.25,249.3,1858600006.0
2007-07-20 16:58:00,249.31,249.37,249.2,249.22,1763462500.0
2007-07-20 16:59:00,249.22,249.245,249.14,249.14,1789800005.0
2007-07-20 17:00:00,249.14,249.16,249.08,249.1,1118000000.0
2007-07-20 17:01:00,249.1,249.16,249.06,249.09,1237299997.0
2007-07-20 17:02:00,249.09,249.11,248.91,248.96,1615399997.0
2007-07-20 17:03:00,248.96,249.09,248.96,249.08,1793299996.0
2007-07-20 17:04:00,249.08,249.205,249.07,249.195,1604499997.0
2007-07-20 17:05:00,249.195,249.2,249.14,249.14,443600000.0
2007-07-20 17:06:00,249.14,249.19,249.13,249.16,734899999.0
2007-07-20 17:07:00,249.16,249.19,249.14,249.19,811099998.0
2007-07-20 17:08:00,249.17,249.25,249.17,249.245,1251299998.0
2007-07-20 17:09:00,249.24,249.31,249.22,249.29,1403299999.0
2007-07-20 17:10:00,249.305,249.34,249.27,249.31,1814100000.0
2007-07-20 17:11:00,249.31,249.38,249.31,249.35,1246100003.0
2007-07-20 17:12:00,249.34,249.36,249.23,249.25,1581499997.0
2007-07-20 17:13:00,249.25,249.26,249.21,249.24,358800000.0
2007-07-20 17:14:00,249.24,249.29,249.22,249.27,714100000.0
2007-07-20 17:15:00,249.27,249.32,249.24,249.27,639800001.0
2007-07-20 17:16:00,249.26,249.29,249.18,249.26,718199998.0
2007-07-20 17:17:00,249.26,249.31,249.23,249.26,1342500002.0
2007-07-20 17:18:00,249.26,249.29,249.24,249.29,982099997.0
2007-07-20 17:19:00,249.29,249.32,249.27,249.32,1089200003.0
2007-07-20 17:20:00,249.31,249.33,249.2,249.2,1897299999.0
2007-07-20 17:21:00,249.2,249.27,249.19,249.24,967799996.0
2007-07-20 17:22:00,249.24,249.26,249.21,249.25,850500000.0
2007-07-20 17:23:00,249.25,249.25,249.18,249.23,396300000.0
2007-07-20 17:24:00,249.23,249.25,249.1,249.1,669400000.0
2007-07-20 17:25:00,249.1,249.16,249.07,249.15,1025899993.0
2007-07-20 17:26:00,249.16,249.23,249.15,249.21,1407900003.0
2007-07-20 17:27:00,249.21,249.22,249.13,249.22,1734600004.0
2007-07-20 17:28:00,249.22,249.23,249.13,249.18,950000001.0
2007-07-20 17:29:00,249.18,249.25,249.14,249.25,720200003.0
2007-07-20 17:30:00,249.27,249.27,249.22,249.27,752300001.0
2007-07-20 17:31:00,249.26,249.31,249.225,249.27,1136600002.0
2007-07-20 17:32:00,249.26,249.3,249.25,249.29,256099998.0
2007-07-20 17:33:00,249.29,249.29,249.16,249.16,692500005.0
2007-07-20 17:34:00,249.2,249.24,249.175,249.23,497200000.0
2007-07-20 17:35:00,249.22,249.25,249.21,249.25,439999999.0
2007-07-20 17:36:00,249.25,249.25,249.16,249.16,1200900005.0
2007-07-20 17:37:00,249.17,249.23,249.15,249.19,885900000.0
2007-07-20 17:38:00,249.18,249.2,249.12,249.16,889699999.0
2007-07-20 17:39:00,249.16,249.16,249.12,249.13,357200000.0
2007-07-20 17:40:00,249.13,249.21,249.13,249.2,602600000.0
2007-07-20 17:41:00,249.2,249.21,249.17,249.18,296900002.0
2007-07-20 17:42:00,249.18,249.2,249.15,249.16,1354399992.0
2007-07-20 17:43:00,249.16,249.2,249.14,249.2,787900002.0
2007-07-20 17:44:00,249.21,249.24,249.19,249.22,892699999.0
2007-07-20 17:45:00,249.22,249.27,249.2,249.27,915900006.0
2007-07-20 17:46:00,249.26,249.29,249.23,249.24,730399999.0
2007-07-20 17:47:00,249.25,249.31,249.24,249.29,735399999.0
2007-07-20 17:48:00,249.29,249.29,249.25,249.27,616900001.0
2007-07-20 17:49:00,249.27,249.3,249.27,249.28,858200003.0
2007-07-20 17:50:00,249.29,249.29,249.25,249.27,425899999.0
2007-07-20 17:51:00,249.27,249.28,249.24,249.24,426700000.0
2007-07-20 17:52:00,249.245,249.26,249.155,249.17,1216399992.0
2007-07-20 17:53:00,249.17,249.23,249.17,249.23,289000000.0
2007-07-20 17:54:00,249.23,249.23,249.2,249.21,212500000.0
2007-07-20 17:55:00,249.2,249.24,249.19,249.23,290100001.0
2007-07-20 17:56:00,249.23,249.23,249.19,249.19,305099999.0
2007-07-20 17:57:00,249.19,249.25,249.19,249.23,816500001.0
2007-07-20 17:58:00,249.23,249.23,249.17,249.21,580900001.0
2007-07-20 17:59:00,249.2,249.2,249.14,249.16,529199998.0
2007-07-20 18:00:00,249.15,249.17,249.08,249.15,908099996.0
2007-07-20 18:01:00,249.16,249.19,249.12,249.16,323299999.0
2007-07-20 18:02:00,249.16,249.18,249.16,249.16,403300000.0
2007-07-20 18:03:00,249.16,249.16,249.045,249.1,958199998.0
2007-07-20 18:04:00,249.1,249.1,249.06,249.08,466800002.0
2007-07-20 18:05:00,249.08,249.14,249.08,249.13,808799998.0
2007-07-20 18:06:00,249.12,249.16,249.1,249.14,401599998.0
2007-07-20 18:07:00,249.15,249.23,249.14,249.21,705399997.0
2007-07-20 18:08:00,249.21,249.21,249.13,249.15,878699998.0
2007-07-20 18:09:00,249.15,249.2,249.14,249.17,654899993.0
2007-07-20 18:10:00,249.19,249.19,249.15,249.16,405499998.0
2007-07-20 18:11:00,249.15,249.18,249.14,249.17,500699995.0
2007-07-20 18:12:00,249.17,249.19,249.16,249.19,425699999.0
2007-07-20 18:13:00,249.19,249.22,249.16,249.21,707200006.0
2007-07-20 18:14:00,249.21,249.21,249.14,249.14,404299997.0
2007-07-20 18:15:00,249.15,249.16,249.11,249.13,840899994.0
2007-07-20 18:16:00,249.13,249.13,249.04,249.09,1405399995.0
2007-07-20 18:17:00,249.11,249.15,249.1,249.1,521400000.0
2007-07-20 18:18:00,249.1,249.14,249.09,249.12,835899994.0
2007-07-20 18:19:00,249.12,249.14,249.08,249.14,1305200001.0
2007-07-20 18:20:00,249.12,249.13,249.07,249.09,706699999.0
2007-07-20 18:21:00,249.1,249.11,249.08,249.1,314399999.0
2007-07-20 18:22:00,249.09,249.15,249.09,249.14,488800004.0
2007-07-20 18:23:00,249.14,249.14,249.09,249.11,377399999.0
2007-07-20 18:24:00,249.12,249.12,249.05,249.07,284000000.0
2007-07-20 18:25:00,249.07,249.13,249.07,249.09,882499998.0
2007-07-20 18:26:00,249.1,249.14,249.07,249.14,957900001.0
2007-07-20 18:27:00,249.13,249.17,249.11,249.17,356900000.0
2007-07-20 18:28:00,249.16,249.22,249.16,249.22,581900000.0
2007-07-20 18:29:00,249.22,249.25,249.2,249.24,696699997.0
2007-07-20 18:30:00,249.24,249.24,249.22,249.22,459200000.0
2007-07-20 18:31:00,249.22,249.23,249.21,249.23,67100000.0
2007-07-20 18:32:00,249.23,249.23,249.16,249.17,473300001.0
2007-07-20 18:33:00,249.17,249.18,249.12,249.17,383199999.0
2007-07-20 18:34:00,249.18,249.18,249.14,249.16,292400000.0
2007-07-20 18:35:00,249.16,249.18,249.15,249.18,217700000.0
2007-07-20 18:36:00,249.18,249.18,249.08,249.08,907100003.0
2007-07-20 18:37:00,249.09,249.11,249.05,249.07,595999997.0
2007-07-20 18:38:00,249.07,249.07,249.01,249.02,539899999.0
2007-07-20 18:39:00,249.04,249.05,249.01,249.05,338900000.0
2007-07-20 18:40:00,249.06,249.1,249.03,249.04,594200000.0
2007-07-20 18:41:00,249.04,249.06,248.98,249.03,1109999997.0
2007-07-20 18:42:00,249.02,249.04,249.01,249.03,281900000.0
2007-07-20 18:43:00,249.04,249.04,248.99,249.02,438400001.0
2007-07-20 18:44:00,249.02,249.02,248.94,248.94,540800000.0
2007-07-20 18:45:00,248.94,248.94,248.89,248.93,680600000.0
2007-07-20 18:46:00,248.93,248.95,248.91,248.93,460899997.0
2007-07-20 18:47:00,248.93,248.99,248.93,248.99,349299997.0
2007-07-20 18:48:00,248.99,249.03,248.99,249.01,579300000.0
2007-07-20 18:49:00,249.01,249.01,248.97,248.99,1163899995.0
2007-07-20 18:50:00,248.99,249.0,248.97,248.99,506600000.0
2007-07-20 18:51:00,248.98,248.99,248.94,248.99,518499998.0
2007-07-20 18:52:00,248.98,249.0,248.885,248.95,883700000.0
2007-07-20 18:53:00,248.94,248.955,248.88,248.9,744900000.0
2007-07-20 18:54:00,248.9,248.94,248.9,248.92,1018999997.0
2007-07-20 18:55:00,248.92,248.94,248.89,248.9,1033000002.0
2007-07-20 18:56:00,248.9,248.91,248.85,248.87,666100000.0
2007-07-20 18:57:00,248.87,248.9,248.86,248.89,192400000.0
2007-07-20 18:58:00,248.89,248.89,248.78,248.8,1033400001.0
2007-07-20 18:59:00,248.8,248.82,248.77,248.8,1369499998.0
2007-07-20 19:00:00,248.79,248.87,248.79,248.84,587300001.0
2007-07-20 19:01:00,248.84,248.86,248.82,248.85,1003799997.0
2007-07-20 19:02:00,248.85,248.85,248.76,248.82,655199999.0
2007-07-20 19:03:00,248.81,248.82,248.78,248.79,341300000.0
2007-07-20 19:04:00,248.79,248.83,248.7,248.75,814699998.0
2007-07-20 19:05:00,248.75,248.81,248.75,248.79,280100000.0
2007-07-20 19:06:00,248.8,248.83,248.77,248.83,241400000.0
2007-07-20 19:07:00,248.81,248.84,248.77,248.8,545299996.0
2007-07-20 19:08:00,248.8,248.82,248.79,248.8,457600000.0
2007-07-20 19:09:00,248.8,248.87,248.79,248.83,1102099999.0
2007-07-20 19:10:00,248.83,248.86,248.82,248.86,274700000.0
2007-07-20 19:11:00,248.87,248.89,248.86,248.89,482499995.0
2007-07-20 19:12:00,248.89,248.9,248.86,248.89,297700000.0
2007-07-20 19:13:00,248.89,248.92,248.835,248.89,481599996.0
2007-07-20 19:14:00,248.88,248.89,248.86,248.86,106800000.0
2007-07-20 19:15:00,248.86,248.86,248.77,248.81,279300000.0
2007-07-20 19:16:00,248.8,248.82,248.75,248.81,625300006.0
2007-07-20 19:17:00,248.81,248.85,248.78,248.78,233300000.0
2007-07-20 19:18:00,248.79,248.8,248.74,248.75,483300003.0
2007-07-20 19:19:00,248.75,248.81,248.75,248.77,720700001.0
2007-07-20 19:20:00,248.76,248.8,248.76,248.78,315900000.0
2007-07-20 19:21:00,248.78,248.78,248.73,248.77,530200002.0
2007-07-20 19:22:00,248.77,248.8,248.76,248.8,451600002.0
2007-07-20 19:23:00,248.8,248.81,248.76,248.79,375600000.0
2007-07-20 19:24:00,248.79,248.82,248.79,248.8,457600000.0
2007-07-20 19:25:00,248.79,248.83,248.76,248.79,550900002.0
2007-07-20 19:26:00,248.79,248.81,248.78,248.79,247700000.0
2007-07-20 19:27:00,248.77,248.8,248.74,248.78,333299998.0
2007-07-20 19:28:00,248.78,248.81,248.78,248.79,222000000.0
2007-07-20 19:29:00,248.78,248.78,248.73,248.74,539400000.0
2007-07-20 19:30:00,248.74,248.74,248.65,248.68,535800001.0
2007-07-20 19:31:00,248.69,248.72,248.69,248.71,137300000.0
2007-07-20 19:32:00,248.7,248.71,248.68,248.69,226700000.0
2007-07-20 19:33:00,248.69,248.69,248.64,248.67,338899999.0
2007-07-20 19:34:00,248.66,248.68,248.64,248.68,485200000.0
2007-07-20 19:35:00,248.69,248.71,248.68,248.68,97500000.0
2007-07-20 19:36:00,248.68,248.73,248.65,248.73,645899999.0
2007-07-20 19:37:00,248.73,248.76,248.73,248.74,706699999.0
2007-07-20 19:38:00,248.74,248.79,248.73,248.77,410000000.0
2007-07-20 19:39:00,248.77,248.85,248.75,248.85,324100000.0
2007-07-20 19:40:00,248.83,248.93,248.82,248.9,394999999.0
2007-07-20 19:41:00,248.9,248.94,248.89,248.94,632899998.0
2007-07-20 19:42:00,248.94,248.95,248.905,248.93,332000000.0
2007-07-20 19:43:00,248.93,248.94,248.89,248.91,324900000.0
2007-07-20 19:44:00,248.91,248.95,248.91,248.93,346800000.0
2007-07-20 19:45:00,248.93,248.94,248.85,248.86,406900000.0
2007-07-20 19:46:00,248.86,248.91,248.82,248.9,300000000.0
2007-07-20 19:47:00,248.91,248.91,248.83,248.86,537799998.0
2007-07-20 19:48:00,248.86,248.9,248.83,248.86,749899999.0
2007-07-20 19:49:00,248.86,248.92,248.86,248.92,272600000.0
2007-07-20 19:50:00,248.92,248.94,248.9,248.92,213100000.0
2007-07-20 19:51:00,248.93,248.96,248.91,248.95,201500000.0
2007-07-20 19:52:00,248.95,248.98,248.92,248.97,339899999.0
2007-07-20 19:53:00,248.97,248.99,248.96,248.97,205900000.0
2007-07-20 19:54:00,248.97,248.98,248.96,248.97,76800000.0
2007-07-20 19:55:00,248.97,248.98,248.94,248.98,403900000.0
2007-07-20 19:56:00,248.98,248.98,248.95,248.96,332099999.0
2007-07-20 19:57:00,248.96,248.98,248.95,248.97,230400000.0
2007-07-20 19:58:00,248.97,248.97,248.91,248.94,575200000.0
2007-07-20 19:59:00,248.95,248.95,248.93,248.94,81600000.0
2007-07-20 20:00:00,248.94,248.94,248.86,248.9,208800000.0
2007-07-20 20:01:00,248.9,248.9,248.82,248.85,580199998.0
2007-07-20 20:02:00,248.85,248.88,248.79,248.88,433500003.0
2007-07-20 20:03:00,248.89,248.89,248.86,248.87,172000000.0
2007-07-20 20:04:00,248.86,248.87,248.82,248.85,232600000.0
2007-07-20 20:05:00,248.85,248.87,248.83,248.86,246200000.0
2007-07-20 20:06:00,248.86,248.88,248.86,248.88,80100000.0
2007-07-20 20:07:00,248.88,248.95,248.87,248.95,426300000.0
2007-07-20 20:08:00,248.95,248.98,248.93,248.98,469199998.0
2007-07-20 20:09:00,249.0,249.02,249.0,249.02,147600000.0
2007-07-20 20:10:00,249.02,249.05,249.0,249.02,515600000.0
2007-07-20 20:11:00,249.02,249.14,249.02,249.12,541500000.0
2007-07-20 20:12:00,249.11,249.14,249.085,249.11,693899998.0
2007-07-20 20:13:00,249.1,249.15,249.1,249.15,252200000.0
2007-07-20 20:14:00,249.15,249.16,249.13,249.14,137000000.0
2007-07-20 20:15:00,249.14,249.16,249.11,249.15,386700000.0
2007-07-20 20:16:00,249.15,249.16,249.12,249.14,134100000.0
2007-07-20 20:17:00,249.15,249.18,249.13,249.17,99800000.0
2007-07-20 20:18:00,249.17,249.18,249.125,249.18,427500000.0
2007-07-20 20:19:00,249.18,249.23,249.15,249.15,364900000.0
2007-07-20 20:20:00,249.18,249.19,249.09,249.14,263700000.0
2007-07-20 20:21:00,249.14,249.15,249.09,249.11,325599998.0
2007-07-20 20:22:00,249.13,249.14,249.08,249.13,631100005.0
2007-07-20 20:23:00,249.13,249.15,249.13,249.14,38400000.0
2007-07-20 20:24:00,249.15,249.15,249.13,249.14,115000000.0
2007-07-20 20:25:00,249.14,249.15,249.13,249.13,216000000.0
2007-07-20 20:26:00,249.14,249.15,249.1,249.12,164900000.0
2007-07-20 20:27:00,249.12,249.14,249.07,249.09,426600000.0
2007-07-20 20:28:00,249.09,249.1,249.05,249.09,123799999.0
2007-07-20 20:29:00,249.08,249.09,249.05,249.05,143900000.0
2007-07-20 20:30:00,249.07,249.09,249.04,249.08,272500000.0
2007-07-20 20:31:00,249.08,249.08,249.05,249.06,163100000.0
2007-07-20 20:32:00,249.06,249.08,249.06,249.08,87800000.0
2007-07-20 20:33:00,249.08,249.11,249.06,249.09,233299997.0
2007-07-20 20:34:00,249.095,249.11,249.06,249.1,707899999.0
2007-07-20 20:35:00,249.07,249.11,249.06,249.07,511700005.0
2007-07-20 20:36:00,249.07,249.09,249.01,249.05,549700001.0
2007-07-20 20:37:00,249.04,249.04,248.99,249.01,234800000.0
2007-07-20 20:38:00,249.01,249.03,248.98,249.02,259200000.0
2007-07-20 20:39:00,249.03,249.06,248.99,249.05,200300000.0
2007-07-20 20:40:00,249.05,249.06,249.01,249.04,169500000.0
2007-07-20 20:41:00,249.04,249.04,248.98,249.02,308900002.0
2007-07-20 20:42:00,249.02,249.04,248.98,249.02,486900003.0
2007-07-20 20:43:00,249.04,249.04,249.005,249.01,329500002.0
2007-07-20 20:44:00,249.005,249.04,249.005,249.04,154200004.0
2007-07-20 20:45:00,249.03,249.03,249.02,249.02,64100000.0
2007-07-20 20:46:00,249.02,249.05,249.02,249.04,662299996.0
2007-07-20 20:47:00,249.04,249.13,249.04,249.13,274100000.0
2007-07-20 20:48:00,249.13,249.13,249.06,249.1,557900001.0
2007-07-20 20:49:00,249.1,249.11,249.06,249.1,338799999.0
2007-07-20 20:50:00,249.09,249.11,249.09,249.11,51600000.0
2007-07-20 20:51:00,249.1,249.11,249.08,249.08,36600000.0
2007-07-20 20:52:00,249.1,249.11,249.06,249.1,234500001.0
2007-07-20 20:53:00,249.11,249.14,249.1,249.13,257500000.0
2007-07-20 20:54:00,249.13,249.14,249.07,249.11,228000001.0
2007-07-20 20:55:00,249.1,249.13,249.07,249.12,291500000.0
2007-07-20 20:56:00,249.12,249.15,249.105,249.13,488100006.0
2007-07-20 20:57:00,249.13,249.15,249.08,249.11,460199999.0
2007-07-20 20:58:00,249.12,249.17,249.1,249.16,476400002.0
2007-07-20 20:59:00,249.15,249.17,249.11,249.12,1150899995.0
2007-07-20 21:00:00,249.11,249.15,249.11,249.14,824100002.0
2007-07-20 21:01:00,249.14,249.17,249.14,249.17,342299997.0
2007-07-20 21:02:00,249.18,249.19,249.15,249.19,163299998.0
2007-07-20 21:03:00,249.2,249.21,249.19,249.19,89200000.0
2007-07-20 21:04:00,249.19,249.21,249.19,249.21,304600000.0
2007-07-20 21:05:00,249.21,249.22,249.19,249.19,61600000.0
2007-07-20 21:06:00,249.19,249.19,249.15,249.15,279100000.0
2007-07-20 21:07:00,249.16,249.235,249.15,249.22,268800000.0
2007-07-20 21:08:00,249.22,249.24,249.15,249.16,670199999.0
2007-07-20 21:09:00,249.16,249.18,249.13,249.17,835199999.0
2007-07-20 21:10:00,249.17,249.17,249.09,249.09,651499998.0
2007-07-20 21:11:00,249.1,249.14,249.1,249.12,177500000.0
2007-07-20 21:12:00,249.12,249.13,249.09,249.09,159199999.0
2007-07-20 21:13:00,249.09,249.11,249.07,249.07,219100001.0
2007-07-20 21:14:00,249.08,249.1,249.06,249.09,144200000.0
2007-07-20 21:15:00,249.09,249.1,249.08,249.09,113700000.0
2007-07-20 21:16:00,249.08,249.11,249.08,249.1,52800000.0
2007-07-20 21:17:00,249.105,249.105,249.09,249.09,47200000.0
2007-07-20 21:18:00,249.09,249.11,249.09,249.11,36000000.0
2007-07-20 21:19:00,249.11,249.11,249.05,249.09,329600002.0
2007-07-20 21:20:00,249.09,249.125,249.07,249.125,561899999.0
2007-07-20 21:21:00,249.13,249.18,249.13,249.17,128600000.0
2007-07-20 21:22:00,249.17,249.17,249.16,249.16,115200000.0
2007-07-20 21:23:00,249.17,249.175,249.15,249.15,171400000.0
2007-07-20 21:24:00,249.15,249.15,249.11,249.12,407299999.0
2007-07-20 21:25:00,249.12,249.16,249.12,249.16,47300000.0
2007-07-20 21:26:00,249.16,249.17,249.15,249.16,61200000.0
2007-07-20 21:27:00,249.17,249.17,249.14,249.16,194500000.0
2007-07-20 21:28:00,249.16,249.195,249.16,249.18,268600000.0
2007-07-20 21:29:00,249.18,249.18,249.16,249.18,578400005.0
2007-07-20 21:30:00,249.18,249.19,249.15,249.17,131600000.0
2007-07-20 21:31:00,249.16,249.16,249.13,249.15,152400000.0
2007-07-20 21:32:00,249.15,249.18,249.13,249.18,329400000.0
2007-07-20 21:33:00,249.175,249.19,249.14,249.15,478600002.0
2007-07-20 21:34:00,249.16,249.18,249.14,249.15,455600000.0
2007-07-20 21:35:00,249.15,249.17,249.15,249.15,130400000.0
2007-07-20 21:36:00,249.15,249.17,249.14,249.14,157800000.0
2007-07-20 21:37:00,249.14,249.16,249.11,249.13,170400001.0
2007-07-20 21:38:00,249.15,249.16,249.095,249.095,331699999.0
2007-07-20 21:39:00,249.13,249.13,249.09,249.13,98800000.0
2007-07-20 21:40:00,249.13,249.13,249.09,249.1,138200000.0
2007-07-20 21:41:00,249.1,249.1,249.1,249.1,21400000.0
2007-07-20 21:42:00,249.1,249.11,249.08,249.09,36000000.0
2007-07-20 21:43:00,249.09,249.12,249.08,249.11,239500000.0
2007-07-20 21:44:00,249.12,249.13,249.1,249.12,58200000.0
2007-07-20 21:45:00,249.12,249.12,249.08,249.08,54300000.0
2007-07-20 21:46:00,249.08,249.12,249.07,249.12,174500000.0
2007-07-20 21:47:00,249.11,249.13,249.09,249.11,55800000.0
2007-07-20 21:48:00,249.11,249.13,249.08,249.12,85099999.0
2007-07-20 21:49:00,249.12,249.13,249.12,249.13,25400000.0
2007-07-20 21:50:00,249.13,249.13,249.11,249.11,84600000.0
2007-07-20 21:51:00,249.11,249.11,249.08,249.08,95700000.0
2007-07-20 21:52:00,249.08,249.09,249.04,249.05,155100000.0
2007-07-20 21:53:00,249.06,249.07,249.02,249.05,255400000.0
2007-07-20 21:54:00,249.05,249.07,249.05,249.07,50400000.0
2007-07-20 21:55:00,249.06,249.06,249.03,249.04,212600000.0
2007-07-20 21:56:00,249.05,249.07,249.03,249.06,257600002.0
2007-07-20 21:57:00,249.07,249.08,249.03,249.08,335099997.0
2007-07-20 21:58:00,249.08,249.09,249.07,249.09,68700000.0
2007-07-20 21:59:00,249.09,249.12,249.07,249.11,145500000.0
2007-07-20 22:00:00,249.11,249.12,249.09,249.1,170400000.0
2007-07-20 22:01:00,249.09,249.1,249.04,249.05,193399999.0
2007-07-20 22:02:00,249.05,249.07,249.05,249.06,131900000.0
2007-07-20 22:03:00,249.06,249.07,249.05,249.07,50400000.0
2007-07-20 22:04:00,249.07,249.08,249.07,249.08,23600000.0
2007-07-20 22:05:00,249.09,249.115,249.06,249.11,273400000.0
2007-07-20 22:06:00,249.12,249.12,249.1,249.11,59500000.0
2007-07-20 22:07:00,249.1,249.125,249.1,249.12,230400000.0
2007-07-20 22:08:00,249.12,249.14,249.1,249.1,532700005.0
2007-07-20 22:09:00,249.11,249.13,249.085,249.125,451700003.0
2007-07-20 22:10:00,249.13,249.14,249.12,249.12,194000000.0
2007-07-20 22:11:00,249.13,249.14,249.12,249.14,134800000.0
2007-07-20 22:12:00,249.14,249.14,249.12,249.12,195900000.0
2007-07-20 22:13:00,249.12,249.12,249.11,249.11,107400000.0
2007-07-20 22:14:00,249.12,249.14,249.12,249.14,74200000.0
2007-07-20 22:15:00,249.14,249.15,249.12,249.14,136700000.0
2007-07-20 22:16:00,249.15,249.15,249.12,249.14,314899997.0
2007-07-20 22:17:00,249.14,249.19,249.14,249.19,55500000.0
2007-07-20 22:18:00,249.18,249.25,249.18,249.23,334500000.0
2007-07-20 22:19:00,249.22,249.23,249.22,249.23,15000000.0
2007-07-20 22:20:00,249.23,249.23,249.18,249.19,60300000.0
2007-07-20 22:21:00,249.19,249.2,249.19,249.19,53200000.0
2007-07-20 22:22:00,249.2,249.2,249.19,249.19,20800000.0
2007-07-20 22:23:00,249.19,249.19,249.19,249.19,48800000.0
2007-07-20 22:24:00,249.172,249.175,249.156,249.175,173200000.0
2007-07-20 22:25:00,249.19,249.19,249.18,249.19,64900000.0
2007-07-20 22:26:00,249.19,249.19,249.19,249.19,15200000.0
2007-07-20 22:27:00,249.19,249.19,249.16,249.17,641000004.0
2007-07-20 22:28:00,249.18,249.18,249.15,249.16,124199998.0
2007-07-20 22:29:00,249.16,249.175,249.15,249.16,271300001.0
2007-07-20 22:30:00,249.16,249.23,249.16,249.215,384400000.0
2007-07-20 22:31:00,249.22,249.255,249.21,249.23,396800000.0
2007-07-20 22:32:00,249.23,249.23,249.23,249.23,3600000.0
2007-07-20 22:33:00,249.23,249.23,249.21,249.22,105200000.0
2007-07-20 22:34:00,249.22,249.22,249.21,249.21,9600000.0
2007-07-20 22:35:00,249.21,249.23,249.21,249.23,97600000.0
2007-07-20 22:36:00,249.235,249.24,249.23,249.24,81600000.0
2007-07-20 22:37:00,249.24,249.26,249.24,249.26,86000000.0
2007-07-20 22:38:00,249.26,249.285,249.24,249.285,208400000.0
2007-07-20 22:39:00,249.285,249.33,249.27,249.31,208700000.0
2007-07-20 22:40:00,249.31,249.35,249.27,249.27,185900000.0
2007-07-20 22:41:00,249.3,249.32,249.26,249.29,125200000.0
2007-07-20 22:42:00,249.29,249.29,249.24,249.28,180800000.0
2007-07-20 22:43:00,249.275,249.315,249.27,249.295,65600000.0
2007-07-20 22:44:00,249.29,249.32,249.285,249.3,133200000.0
2007-07-20 22:45:00,249.3,249.33,249.28,249.33,144800000.0
2007-07-20 22:46:00,249.33,249.35,249.32,249.32,102200000.0
2007-07-20 22:47:00,249.33,249.33,249.29,249.31,785000000.0
2007-07-20 22:48:00,249.31,249.38,249.3,249.38,507299997.0
2007-07-20 22:49:00,249.37,249.38,249.3,249.32,758500000.0
2007-07-20 22:50:00,249.33,249.4,249.33,249.4,587299993.0
2007-07-20 22:51:00,249.41,249.41,249.37,249.395,424699999.0
2007-07-20 22:52:00,249.41,249.41,249.39,249.4,186100000.0
2007-07-20 22:53:00,249.4,249.4,249.37,249.38,260400000.0
2007-07-20 22:54:00,249.38,249.4,249.33,249.4,331699999.0
2007-07-20 22:55:00,249.4,249.4,249.36,249.36,122200000.0
2007-07-20 22:56:00,249.36,249.38,249.34,249.34,126800000.0
2007-07-20 22:57:00,249.34,249.365,249.34,249.34,233600000.0
2007-07-20 22:58:00,249.34,249.345,249.31,249.32,255500000.0
2007-07-20 22:59:00,249.32,249.33,249.29,249.33,84700000.0
2007-07-22 23:00:00,249.95,249.99,249.92,249.95,21100000.0
2007-07-22 23:01:00,249.95,249.95,249.89,249.91,38300000.0
2007-07-22 23:02:00,249.91,249.97,249.87,249.91,91300000.0
2007-07-22 23:03:00,249.91,249.92,249.91,249.92,6400000.0
2007-07-22 23:04:00,249.92,249.93,249.88,249.93,26800000.0
2007-07-22 23:05:00,249.9,249.93,249.87,249.9,141000000.0
2007-07-22 23:06:00,249.87,249.88,249.85,249.85,80700000.0
2007-07-22 23:07:00,249.89,249.89,249.84,249.86,111900000.0
2007-07-22 23:08:00,249.9,249.9,249.85,249.85,91200000.0
2007-07-22 23:09:00,249.85,249.9,249.85,249.88,168600000.0
2007-07-22 23:10:00,249.87,249.92,249.87,249.92,85600000.0
2007-07-22 23:11:00,249.92,249.94,249.9,249.9,39400000.0
2007-07-22 23:12:00,249.9,249.94,249.88,249.94,62900000.0
2007-07-22 23:13:00,249.94,249.94,249.9,249.9,17400000.0
2007-07-22 23:14:00,249.95,249.95,249.92,249.92,20000000.0
2007-07-22 23:15:00,249.95,249.99,249.91,249.99,25400000.0
2007-07-22 23:16:00,249.96,249.98,249.96,249.96,21400000.0
2007-07-22 23:17:00,249.99,250.08,249.985,250.07,167800000.0
2007-07-22 23:18:00,250.07,250.07,250.04,250.04,100100000.0
2007-07-22 23:19:00,250.07,250.07,250.04,250.05,13600000.0
2007-07-22 23:20:00,250.05,250.09,250.02,250.09,63800000.0
2007-07-22 23:21:00,250.09,250.09,250.02,250.05,78200000.0
2007-07-22 23:22:00,250.02,250.07,250.02,250.03,42200000.0
2007-07-22 23:23:00,250.01,250.01,250.01,250.01,4000000.0
2007-07-22 23:24:00,250.01,250.01,250.0,250.0,11200000.0
2007-07-22 23:25:00,250.0,250.01,250.0,250.01,9600000.0
2007-07-22 23:26:00,250.03,250.05,250.0,250.0,33600000.0
2007-07-22 23:27:00,250.0,250.01,250.0,250.01,21600000.0
2007-07-22 23:28:00,250.01,250.01,250.0,250.01,17600000.0
2007-07-22 23:29:00,250.0,250.01,250.0,250.01,15200000.0
2007-07-22 23:30:00,250.0,250.03,250.0,250.03,31100000.0
2007-07-22 23:31:00,250.027,250.027,250.01,250.01,146300000.0
2007-07-22 23:32:00,250.01,250.03,250.01,250.01,32000000.0
2007-07-22 23:33:00,250.0,250.02,249.96,250.02,16600000.0
2007-07-22 23:34:00,250.01,250.01,250.0,250.0,3300000.0
2007-07-22 23:35:00,250.0,250.02,249.96,250.02,13300000.0
2007-07-22 23:36:00,250.02,250.02,249.79,249.9,79400000.0
2007-07-22 23:37:00,249.83,249.89,249.735,249.83,138100000.0
2007-07-22 23:38:00,249.83,249.92,249.83,249.91,23200000.0
2007-07-22 23:39:00,249.84,249.87,249.77,249.79,61400000.0
2007-07-22 23:40:00,249.79,249.84,249.79,249.82,85300000.0
2007-07-22 23:41:00,249.82,249.86,249.81,249.81,69500000.0
2007-07-22 23:42:00,249.81,249.81,249.81,249.81,5500000.0
2007-07-22 23:43:00,249.81,249.84,249.79,249.79,52100000.0
2007-07-22 23:44:00,249.8,249.85,249.79,249.82,156700000.0
2007-07-22 23:45:00,249.84,249.86,249.8,249.83,275200000.0
2007-07-22 23:46:00,249.83,249.85,249.79,249.82,324700000.0
2007-07-22 23:47:00,249.84,249.85,249.83,249.85,19200000.0
2007-07-22 23:48:00,249.84,249.85,249.84,249.84,9600000.0
2007-07-22 23:49:00,249.84,249.84,249.81,249.84,12000000.0
2007-07-22 23:50:00,249.84,249.84,249.83,249.83,26400000.0
2007-07-22 23:51:00,249.83,249.83,249.83,249.83,8800000.0
2007-07-22 23:52:00,249.84,249.84,249.8,249.84,33200000.0
2007-07-22 23:53:00,249.84,249.86,249.745,249.77,111300000.0
2007-07-22 23:54:00,249.77,249.79,249.76,249.78,61900000.0
2007-07-22 23:55:00,249.78,249.79,249.76,249.78,115100000.0
2007-07-22 23:56:00,249.78,249.79,249.75,249.79,94100000.0
2007-07-22 23:57:00,249.78,249.8,249.77,249.8,77400000.0
2007-07-22 23:58:00,249.8,249.84,249.79,249.84,95300000.0
2007-07-22 23:59:00,249.85,249.86,249.83,249.84,56500000.0
2007-07-23 00:00:00,249.81,249.83,249.78,249.78,150100000.0
2007-07-23 00:01:00,249.81,249.85,249.79,249.85,313800000.0
2007-07-23 00:02:00,249.85,249.93,249.79,249.9,752000000.0
2007-07-23 00:03:00,249.92,249.92,249.88,249.89,129600000.0
2007-07-23 00:04:00,249.9,249.9,249.83,249.88,81900000.0
2007-07-23 00:05:00,249.87,249.93,249.82,249.89,432900000.0
2007-07-23 00:06:00,249.9,249.9,249.84,249.87,173800000.0
2007-07-23 00:07:00,249.84,249.86,249.84,249.86,44000000.0
2007-07-23 00:08:00,249.86,249.86,249.8,249.8,78700000.0
2007-07-23 00:09:00,249.84,249.87,249.82,249.82,65600000.0
2007-07-23 00:10:00,249.76,249.82,249.66,249.67,373500000.0
2007-07-23 00:11:00,249.67,249.75,249.67,249.73,244000000.0
2007-07-23 00:12:00,249.74,249.75,249.72,249.73,112500000.0
2007-07-23 00:13:00,249.74,249.74,249.61,249.64,445000000.0
2007-07-23 00:14:00,249.62,249.67,249.61,249.66,104200000.0
2007-07-23 00:15:00,249.66,249.67,249.62,249.65,354100000.0
2007-07-23 00:16:00,249.62,249.67,249.62,249.67,39800000.0
2007-07-23 00:17:00,249.66,249.68,249.59,249.64,177700000.0
2007-07-23 00:18:00,249.65,249.65,249.59,249.6,84600000.0
2007-07-23 00:19:00,249.59,249.63,249.59,249.61,82400000.0
2007-07-23 00:20:00,249.63,249.64,249.59,249.63,47200000.0
2007-07-23 00:21:00,249.63,249.63,249.59,249.59,63600000.0
2007-07-23 00:22:00,249.61,249.61,249.58,249.59,81300000.0
2007-07-23 00:23:00,249.61,249.61,249.6,249.6,6400000.0
2007-07-23 00:24:00,249.61,249.61,249.61,249.61,1600000.0
2007-07-23 00:25:00,249.61,249.61,249.59,249.59,31900000.0
2007-07-23 00:26:00,249.59,249.61,249.55,249.6,98700000.0
2007-07-23 00:27:00,249.59,249.6,249.49,249.49,244200000.0
2007-07-23 00:28:00,249.49,249.52,249.43,249.48,153400000.0
2007-07-23 00:29:00,249.48,249.48,249.22,249.45,147800000.0
2007-07-23 00:30:00,249.43,249.45,249.36,249.4,95300000.0
2007-07-23 00:31:00,249.4,249.46,249.39,249.45,40300000.0
2007-07-23 00:32:00,249.43,249.46,249.43,249.46,12800000.0
2007-07-23 00:33:00,249.45,249.46,249.4,249.43,33200000.0
2007-07-23 00:34:00,249.46,249.46,249.44,249.44,8000000.0
2007-07-23 00:35:00,249.46,249.48,249.4,249.42,68300000.0
2007-07-23 00:36:00,249.43,249.48,249.43,249.45,52000000.0
2007-07-23 00:37:00,249.45,249.51,249.45,249.47,49600000.0
2007-07-23 00:38:00,249.47,249.51,249.44,249.46,65900000.0
2007-07-23 00:39:00,249.45,249.51,249.45,249.46,51500000.0
2007-07-23 00:40:00,249.45,249.5,249.43,249.47,18400000.0
2007-07-23 00:41:00,249.49,249.49,249.44,249.47,23900000.0
2007-07-23 00:42:00,249.47,249.5,249.45,249.48,15200000.0
2007-07-23 00:43:00,249.49,249.51,249.45,249.48,16800000.0
2007-07-23 00:44:00,249.5,249.52,249.46,249.51,71000000.0
2007-07-23 00:45:00,249.52,249.53,249.51,249.51,5600000.0
2007-07-23 00:46:00,249.5,249.54,249.5,249.54,13600000.0
2007-07-23 00:47:00,249.53,249.55,249.49,249.54,38500000.0
2007-07-23 00:48:00,249.54,249.55,249.49,249.53,29600000.0
2007-07-23 00:49:00,249.54,249.55,249.52,249.54,45400000.0
2007-07-23 00:50:00,249.55,249.56,249.54,249.56,8800000.0
2007-07-23 00:51:00,249.56,249.57,249.45,249.45,40700000.0
2007-07-23 00:52:00,249.46,249.48,249.43,249.48,41900000.0
2007-07-23 00:53:00,249.47,249.49,249.47,249.48,17600000.0
2007-07-23 00:54:00,249.49,249.49,249.44,249.47,12500000.0
2007-07-23 00:55:00,249.47,249.47,249.47,249.47,6400000.0
2007-07-23 00:56:00,249.47,249.47,249.42,249.46,15800000.0
2007-07-23 00:57:00,249.45,249.45,249.33,249.39,28000000.0
2007-07-23 00:58:00,249.38,249.38,249.29,249.32,57400000.0
2007-07-23 00:59:00,249.32,249.36,249.3,249.36,36000000.0
2007-07-23 01:00:00,249.36,249.4,249.3,249.32,66300000.0
2007-07-23 01:01:00,249.32,249.37,249.28,249.33,93400000.0
2007-07-23 01:02:00,249.3,249.36,249.27,249.34,71200000.0
2007-07-23 01:03:00,249.33,249.37,249.25,249.29,88400000.0
2007-07-23 01:04:00,249.34,249.37,249.34,249.37,41900000.0
2007-07-23 01:05:00,249.37,249.37,249.31,249.32,49000000.0
2007-07-23 01:06:00,249.31,249.35,249.24,249.33,71400000.0
2007-07-23 01:07:00,249.33,249.37,249.33,249.37,37200000.0
2007-07-23 01:08:00,249.36,249.4,249.26,249.4,98500000.0
2007-07-23 01:09:00,249.4,249.49,249.35,249.48,112000000.0
2007-07-23 01:10:00,249.48,249.55,249.46,249.48,30400000.0
2007-07-23 01:11:00,249.46,249.51,249.46,249.48,36800000.0
2007-07-23 01:12:00,249.48,249.49,249.45,249.45,31700000.0
2007-07-23 01:13:00,249.47,249.47,249.44,249.47,26300000.0
2007-07-23 01:14:00,249.47,249.47,249.42,249.45,23200000.0
2007-07-23 01:15:00,249.45,249.46,249.38,249.42,71000000.0
2007-07-23 01:16:00,249.42,249.44,249.41,249.42,50400000.0
2007-07-23 01:17:00,249.42,249.44,249.41,249.42,23700000.0
2007-07-23 01:18:00,249.48,249.5,249.42,249.49,67100000.0
2007-07-23 01:19:00,249.5,249.58,249.48,249.56,125600000.0
2007-07-23 01:20:00,249.56,249.56,249.5,249.51,143200000.0
2007-07-23 01:21:00,249.53,249.53,249.44,249.45,103400000.0
2007-07-23 01:22:00,249.44,249.5,249.44,249.45,62200000.0
2007-07-23 01:23:00,249.45,249.47,249.44,249.45,47800000.0
2007-07-23 01:24:00,249.44,249.48,249.44,249.47,108800000.0
2007-07-23 01:25:00,249.46,249.47,249.44,249.45,44800000.0
2007-07-23 01:26:00,249.44,249.45,249.42,249.44,114100000.0
2007-07-23 01:27:00,249.45,249.46,249.43,249.46,114400000.0
2007-07-23 01:28:00,249.435,249.47,249.435,249.45,49600000.0
2007-07-23 01:29:00,249.46,249.47,249.45,249.45,14400000.0
2007-07-23 01:30:00,249.46,249.48,249.45,249.47,24800000.0
2007-07-23 01:31:00,249.47,249.49,249.44,249.47,62400000.0
2007-07-23 01:32:00,249.45,249.49,249.44,249.46,53500000.0
2007-07-23 01:33:00,249.45,249.5,249.44,249.46,102600000.0
2007-07-23 01:34:00,249.46,249.49,249.45,249.48,16800000.0
2007-07-23 01:35:00,249.49,249.52,249.45,249.52,126500000.0
2007-07-23 01:36:00,249.51,249.54,249.5,249.52,119200000.0
2007-07-23 01:37:00,249.55,249.565,249.44,249.45,234500000.0
2007-07-23 01:38:00,249.46,249.51,249.44,249.5,178200000.0
2007-07-23 01:39:00,249.51,249.525,249.48,249.5,185300000.0
2007-07-23 01:40:00,249.5,249.54,249.47,249.49,131400000.0
2007-07-23 01:41:00,249.51,249.54,249.49,249.5,134300000.0
2007-07-23 01:42:00,249.5,249.52,249.5,249.51,68300000.0
2007-07-23 01:43:00,249.51,249.51,249.47,249.49,68300000.0
2007-07-23 01:44:00,249.48,249.51,249.38,249.45,201400000.0
2007-07-23 01:45:00,249.46,249.51,249.46,249.49,53600000.0
2007-07-23 01:46:00,249.49,249.49,249.375,249.41,144800000.0
2007-07-23 01:47:00,249.39,249.45,249.27,249.4,215300000.0
2007-07-23 01:48:00,249.4,249.43,249.35,249.36,95900000.0
2007-07-23 01:49:00,249.36,249.42,249.36,249.41,19400000.0
2007-07-23 01:50:00,249.42,249.45,249.41,249.45,60000000.0
2007-07-23 01:51:00,249.45,249.46,249.38,249.44,149300000.0
2007-07-23 01:52:00,249.44,249.45,249.4,249.43,145900000.0
2007-07-23 01:53:00,249.43,249.43,249.37,249.39,150400000.0
2007-07-23 01:54:00,249.39,249.42,249.37,249.41,54400000.0
2007-07-23 01:55:00,249.41,249.43,249.39,249.43,69700000.0
2007-07-23 01:56:00,249.42,249.43,249.36,249.43,134100000.0
2007-07-23 01:57:00,249.43,249.47,249.4,249.42,76500000.0
2007-07-23 01:58:00,249.43,249.45,249.38,249.4,40600000.0
2007-07-23 01:59:00,249.4,249.4,249.35,249.36,116000000.0
2007-07-23 02:00:00,249.37,249.38,249.31,249.33,120500000.0
2007-07-23 02:01:00,249.34,249.35,249.27,249.32,262700000.0
2007-07-23 02:02:00,249.31,249.33,249.29,249.31,75000000.0
2007-07-23 02:03:00,249.31,249.36,249.31,249.33,37600000.0
2007-07-23 02:04:00,249.32,249.35,249.29,249.31,23200000.0
2007-07-23 02:05:00,249.33,249.33,249.29,249.29,10400000.0
2007-07-23 02:06:00,249.31,249.38,249.31,249.36,132800000.0
2007-07-23 02:07:00,249.36,249.37,249.28,249.28,109600000.0
2007-07-23 02:08:00,249.28,249.29,249.23,249.29,123000000.0
2007-07-23 02:09:00,249.28,249.34,249.28,249.33,66400000.0
2007-07-23 02:10:00,249.33,249.33,249.31,249.33,68700000.0
2007-07-23 02:11:00,249.33,249.34,249.27,249.31,58400000.0
2007-07-23 02:12:00,249.31,249.34,249.3,249.33,67300000.0
2007-07-23 02:13:00,249.34,249.34,249.24,249.3,58600000.0
2007-07-23 02:14:00,249.29,249.3,249.25,249.28,107200000.0
2007-07-23 02:15:00,249.29,249.29,249.2,249.23,79800000.0
2007-07-23 02:16:00,249.235,249.26,249.17,249.21,152900000.0
2007-07-23 02:17:00,249.22,249.24,249.2,249.23,254400000.0
2007-07-23 02:18:00,249.23,249.23,249.175,249.23,290000000.0
2007-07-23 02:19:00,249.215,249.25,249.21,249.24,139300000.0
2007-07-23 02:20:00,249.26,249.27,249.23,249.26,159100000.0
2007-07-23 02:21:00,249.26,249.28,249.24,249.26,92300000.0
2007-07-23 02:22:00,249.27,249.28,249.23,249.27,103900000.0
2007-07-23 02:23:00,249.27,249.28,249.24,249.24,149500000.0
2007-07-23 02:24:00,249.245,249.25,249.215,249.24,104600000.0
2007-07-23 02:25:00,249.23,249.23,249.2,249.21,193600000.0
2007-07-23 02:26:00,249.2,249.2,249.17,249.19,316400000.0
2007-07-23 02:27:00,249.19,249.235,249.19,249.225,104400000.0
2007-07-23 02:28:00,249.225,249.265,249.225,249.235,76800000.0
2007-07-23 02:29:00,249.235,249.28,249.235,249.28,161800000.0
2007-07-23 02:30:00,249.28,249.3,249.26,249.3,109100000.0
2007-07-23 02:31:00,249.29,249.31,249.265,249.29,88100000.0
2007-07-23 02:32:00,249.28,249.3,249.255,249.3,62100000.0
2007-07-23 02:33:00,249.3,249.3,249.27,249.285,141300000.0
2007-07-23 02:34:00,249.285,249.285,249.26,249.26,139000000.0
2007-07-23 02:35:00,249.26,249.28,249.24,249.24,109000000.0
2007-07-23 02:36:00,249.24,249.24,249.19,249.21,254200000.0
2007-07-23 02:37:00,249.21,249.23,249.17,249.18,648800001.0
2007-07-23 02:38:00,249.18,249.2,249.15,249.18,437800000.0
2007-07-23 02:39:00,249.19,249.215,249.18,249.205,272300000.0
2007-07-23 02:40:00,249.21,249.215,249.2,249.205,80200000.0
2007-07-23 02:41:00,249.205,249.205,249.155,249.155,203900000.0
2007-07-23 02:42:00,249.16,249.165,249.16,249.165,25900000.0
2007-07-23 02:43:00,249.155,249.175,249.14,249.155,232500000.0
2007-07-23 02:44:00,249.155,249.155,249.11,249.11,201700000.0
2007-07-23 02:45:00,249.115,249.145,249.1,249.14,107300000.0
2007-07-23 02:46:00,249.155,249.18,249.15,249.175,99699999.0
2007-07-23 02:47:00,249.175,249.215,249.165,249.205,118200000.0
2007-07-23 02:48:00,249.205,249.205,249.165,249.185,110100000.0
2007-07-23 02:49:00,249.185,249.185,249.16,249.16,76200000.0
2007-07-23 02:50:00,249.18,249.185,249.14,249.185,143600000.0
2007-07-23 02:51:00,249.185,249.2,249.155,249.165,138900000.0
2007-07-23 02:52:00,249.14,249.155,249.105,249.12,191700000.0
2007-07-23 02:53:00,249.12,249.12,249.06,249.06,223600000.0
2007-07-23 02:54:00,249.06,249.07,248.97,249.05,604599995.0
2007-07-23 02:55:00,249.06,249.06,248.93,248.93,237200000.0
2007-07-23 02:56:00,248.93,248.94,248.88,248.91,951300006.0
2007-07-23 02:57:00,248.94,248.95,248.87,248.885,476099996.0
2007-07-23 02:58:00,248.89,248.9,248.8,248.87,881000000.0
2007-07-23 02:59:00,248.87,248.95,248.84,248.92,730300000.0
2007-07-23 03:00:00,248.92,248.98,248.88,248.92,315799999.0
2007-07-23 03:01:00,248.92,248.93,248.87,248.88,500800000.0
2007-07-23 03:02:00,248.88,248.97,248.87,248.96,432900001.0
2007-07-23 03:03:00,249.0,249.01,248.95,248.99,595300000.0
2007-07-23 03:04:00,248.99,249.01,248.85,248.85,352300000.0
2007-07-23 03:05:00,248.86,248.94,248.86,248.89,823000000.0
2007-07-23 03:06:00,248.9,248.93,248.89,248.9,321700001.0
2007-07-23 03:07:00,248.91,248.95,248.895,248.94,1065800000.0
2007-07-23 03:08:00,248.95,248.99,248.91,248.95,601100000.0
2007-07-23 03:09:00,248.95,248.95,248.9,248.9,140000000.0
2007-07-23 03:10:00,248.88,248.95,248.88,248.95,274800000.0
2007-07-23 03:11:00,248.95,248.96,248.88,248.905,203000000.0
2007-07-23 03:12:00,248.915,248.94,248.905,248.93,39100000.0
2007-07-23 03:13:00,248.93,248.93,248.78,248.81,388400000.0
2007-07-23 03:14:00,248.9,248.99,248.87,248.98,164200000.0
2007-07-23 03:15:00,248.99,248.99,248.775,248.79,717800000.0
2007-07-23 03:16:00,248.79,248.84,248.75,248.83,605500000.0
2007-07-23 03:17:00,248.83,248.9,248.72,248.77,789900000.0
2007-07-23 03:18:00,248.72,248.77,248.58,248.68,1013300001.0
2007-07-23 03:19:00,248.67,248.73,248.65,248.73,636000000.0
2007-07-23 03:20:00,248.74,248.79,248.71,248.71,659100000.0
2007-07-23 03:21:00,248.7,248.73,248.68,248.72,572000000.0
2007-07-23 03:22:00,248.73,248.73,248.61,248.62,341700000.0
2007-07-23 03:23:00,248.62,248.64,248.55,248.58,586600000.0
2007-07-23 03:24:00,248.56,248.65,248.54,248.64,506200000.0
2007-07-23 03:25:00,248.64,248.69,248.6,248.69,687100000.0
2007-07-23 03:26:00,248.69,248.72,248.53,248.59,817100000.0
2007-07-23 03:27:00,248.59,248.62,248.56,248.59,438500000.0
2007-07-23 03:28:00,248.59,248.73,248.555,248.69,410700000.0
2007-07-23 03:29:00,248.69,248.82,248.69,248.81,752199999.0
2007-07-23 03:30:00,248.81,248.905,248.78,248.81,498700000.0
2007-07-23 03:31:00,248.81,248.87,248.79,248.87,216700000.0
2007-07-23 03:32:00,248.87,248.87,248.83,248.84,241400000.0
2007-07-23 03:33:00,248.85,248.85,248.78,248.82,234700000.0
2007-07-23 03:34:00,248.82,248.85,248.82,248.85,80800000.0
2007-07-23 03:35:00,248.86,248.91,248.815,248.86,372400000.0
2007-07-23 03:36:00,248.85,248.92,248.85,248.89,349200000.0
2007-07-23 03:37:00,248.89,248.9,248.86,248.87,283100000.0
2007-07-23 03:38:00,248.89,248.92,248.86,248.91,328800000.0
2007-07-23 03:39:00,248.91,248.92,248.88,248.92,157800000.0
2007-07-23 03:40:00,248.92,248.92,248.87,248.91,212699998.0
2007-07-23 03:41:00,248.91,248.92,248.88,248.88,161000000.0
2007-07-23 03:42:00,248.9,248.9,248.84,248.84,310200002.0
2007-07-23 03:43:00,248.85,248.93,248.82,248.84,333900001.0
2007-07-23 03:44:00,248.83,248.88,248.81,248.86,267500000.0
2007-07-23 03:45:00,248.87,248.91,248.83,248.88,201400000.0
2007-07-23 03:46:00,248.89,248.94,248.86,248.9,325800000.0
2007-07-23 03:47:00,248.92,248.94,248.88,248.91,169200000.0
2007-07-23 03:48:00,248.92,248.92,248.88,248.9,206500000.0
2007-07-23 03:49:00,248.9,248.9,248.835,248.835,148600000.0
2007-07-23 03:50:00,248.835,248.86,248.83,248.835,91300000.0
2007-07-23 03:51:00,248.84,248.85,248.835,248.84,58800000.0
2007-07-23 03:52:00,248.84,248.84,248.74,248.78,332400000.0
2007-07-23 03:53:00,248.78,248.82,248.75,248.79,217100000.0
2007-07-23 03:54:00,248.79,248.81,248.77,248.8,101200000.0
2007-07-23 03:55:00,248.81,248.82,248.8,248.81,55100000.0
2007-07-23 03:56:00,248.81,248.83,248.8,248.81,214600000.0
2007-07-23 03:57:00,248.81,248.82,248.75,248.75,271700000.0
2007-07-23 03:58:00,248.77,248.77,248.73,248.77,187000001.0
2007-07-23 03:59:00,248.77,248.78,248.74,248.78,140400000.0
2007-07-23 04:00:00,248.74,248.78,248.74,248.77,175400000.0
2007-07-23 04:01:00,248.77,248.82,248.73,248.74,675900000.0
2007-07-23 04:02:00,248.74,248.8,248.74,248.78,582500000.0
2007-07-23 04:03:00,248.77,248.85,248.77,248.84,576800000.0
2007-07-23 04:04:00,248.83,248.85,248.8,248.83,358600003.0
2007-07-23 04:05:00,248.84,248.85,248.82,248.85,99200000.0
2007-07-23 04:06:00,248.85,248.87,248.85,248.87,293000000.0
2007-07-23 04:07:00,248.88,248.91,248.87,248.91,692199999.0
2007-07-23 04:08:00,248.91,248.93,248.89,248.89,676199999.0
2007-07-23 04:09:00,248.88,248.89,248.855,248.88,323300000.0
2007-07-23 04:10:00,248.88,248.88,248.855,248.87,277300000.0
2007-07-23 04:11:00,248.87,248.89,248.86,248.865,223800000.0
2007-07-23 04:12:00,248.875,248.91,248.87,248.89,113800000.0
2007-07-23 04:13:00,248.9,248.91,248.87,248.89,197000000.0
2007-07-23 04:14:00,248.885,248.92,248.885,248.91,66000000.0
2007-07-23 04:15:00,248.91,248.91,248.89,248.9,22400000.0
2007-07-23 04:16:00,248.9,248.92,248.89,248.92,44000000.0
2007-07-23 04:17:00,248.92,248.94,248.88,248.9,234900000.0
2007-07-23 04:18:00,248.88,248.95,248.88,248.93,283500000.0
2007-07-23 04:19:00,248.93,248.93,248.89,248.9,308700000.0
2007-07-23 04:20:00,248.89,248.92,248.89,248.91,167800000.0
2007-07-23 04:21:00,248.91,248.93,248.9,248.92,44000000.0
2007-07-23 04:22:00,248.92,248.94,248.91,248.94,294900000.0
2007-07-23 04:23:00,248.94,248.94,248.9,248.905,132900000.0
2007-07-23 04:24:00,248.92,248.95,248.92,248.94,356100001.0
2007-07-23 04:25:00,248.93,248.97,248.93,248.94,206200000.0
2007-07-23 04:26:00,248.93,248.97,248.93,248.94,380300000.0
2007-07-23 04:27:00,248.94,248.99,248.94,248.97,1202399994.0
2007-07-23 04:28:00,248.97,248.99,248.95,248.98,387100000.0
2007-07-23 04:29:00,248.99,249.02,248.97,249.02,535399998.0
2007-07-23 04:30:00,249.02,249.1,249.02,249.09,969099998.0
2007-07-23 04:31:00,249.1,249.11,249.04,249.11,349999999.0
2007-07-23 04:32:00,249.11,249.18,249.1,249.16,584900001.0
2007-07-23 04:33:00,249.18,249.19,249.15,249.17,166800000.0
2007-07-23 04:34:00,249.16,249.19,249.15,249.19,284200000.0
2007-07-23 04:35:00,249.19,249.28,249.19,249.245,754600001.0
2007-07-23 04:36:00,249.25,249.32,249.25,249.3,468600000.0
2007-07-23 04:37:00,249.3,249.3,249.22,249.23,223100000.0
2007-07-23 04:38:00,249.24,249.3,249.24,249.29,113900000.0
2007-07-23 04:39:00,249.28,249.31,249.27,249.29,247000000.0
2007-07-23 04:40:00,249.29,249.3,249.21,249.27,339799997.0
2007-07-23 04:41:00,249.26,249.26,249.155,249.18,520500000.0
2007-07-23 04:42:00,249.17,249.17,249.135,249.16,327000000.0
2007-07-23 04:43:00,249.16,249.2,249.16,249.18,119800000.0
2007-07-23 04:44:00,249.18,249.23,249.16,249.22,211900000.0
2007-07-23 04:45:00,249.22,249.23,249.2,249.22,98100000.0
2007-07-23 04:46:00,249.22,249.3,249.22,249.28,197900000.0
2007-07-23 04:47:00,249.29,249.29,249.27,249.29,101800000.0
2007-07-23 04:48:00,249.28,249.28,249.24,249.24,51800000.0
2007-07-23 04:49:00,249.235,249.26,249.215,249.215,168300000.0
2007-07-23 04:50:00,249.22,249.25,249.2,249.24,132300000.0
2007-07-23 04:51:00,249.21,249.23,249.16,249.16,376700000.0
2007-07-23 04:52:00,249.17,249.26,249.16,249.26,135600000.0
2007-07-23 04:53:00,249.22,249.27,249.21,249.25,83700000.0
2007-07-23 04:54:00,249.25,249.25,249.19,249.21,242500000.0
2007-07-23 04:55:00,249.21,249.25,249.18,249.25,71000000.0
2007-07-23 04:56:00,249.25,249.25,249.22,249.25,10700000.0
2007-07-23 04:57:00,249.25,249.25,249.17,249.19,50600000.0
2007-07-23 04:58:00,249.18,249.21,249.17,249.2,133500000.0
2007-07-23 04:59:00,249.2,249.24,249.18,249.22,195300000.0
2007-07-23 05:00:00,249.22,249.22,249.15,249.22,265600000.0
2007-07-23 05:01:00,249.22,249.22,249.15,249.19,520000000.0
2007-07-23 05:02:00,249.19,249.19,249.17,249.17,267800001.0
2007-07-23 05:03:00,249.18,249.21,249.18,249.21,69100000.0
2007-07-23 05:04:00,249.2,249.22,249.2,249.22,30200000.0
2007-07-23 05:05:00,249.21,249.25,249.2,249.22,245500000.0
2007-07-23 05:06:00,249.24,249.28,249.22,249.26,227000000.0
2007-07-23 05:07:00,249.27,249.3,249.24,249.28,171599999.0
2007-07-23 05:08:00,249.27,249.3,249.26,249.28,417800002.0
2007-07-23 05:09:00,249.28,249.32,249.26,249.27,381000000.0
2007-07-23 05:10:00,249.27,249.29,249.255,249.26,206900000.0
2007-07-23 05:11:00,249.26,249.29,249.23,249.24,447400000.0
2007-07-23 05:12:00,249.23,249.26,249.23,249.24,226300001.0
2007-07-23 05:13:00,249.24,249.24,249.195,249.2,253300001.0
2007-07-23 05:14:00,249.21,249.22,249.2,249.22,216600000.0
2007-07-23 05:15:00,249.22,249.22,249.18,249.18,133100000.0
2007-07-23 05:16:00,249.18,249.2,249.18,249.2,176800000.0
2007-07-23 05:17:00,249.2,249.2,249.14,249.14,174200000.0
2007-07-23 05:18:00,249.15,249.19,249.15,249.19,340000000.0
2007-07-23 05:19:00,249.19,249.19,249.15,249.17,287500003.0
2007-07-23 05:20:00,249.17,249.17,249.16,249.17,261099999.0
2007-07-23 05:21:00,249.17,249.19,249.17,249.18,222000000.0
2007-07-23 05:22:00,249.18,249.18,249.1,249.1,436700002.0
2007-07-23 05:23:00,249.1,249.1,249.005,249.015,757100003.0
2007-07-23 05:24:00,249.0,249.01,248.98,249.01,169300002.0
2007-07-23 05:25:00,249.01,249.01,248.98,249.0,206800000.0
2007-07-23 05:26:00,249.0,249.0,248.99,249.0,45500000.0
2007-07-23 05:27:00,249.01,249.03,249.01,249.01,121500000.0
2007-07-23 05:28:00,249.02,249.06,248.97,249.01,334300000.0
2007-07-23 05:29:00,249.01,249.04,248.99,249.03,154400000.0
2007-07-23 05:30:00,249.02,249.02,248.94,248.95,382500000.0
2007-07-23 05:31:00,248.95,248.97,248.92,248.96,244100000.0
2007-07-23 05:32:00,248.96,248.99,248.93,248.99,188500000.0
2007-07-23 05:33:00,248.99,248.99,248.95,248.96,87800000.0
2007-07-23 05:34:00,248.96,249.01,248.96,249.01,98300000.0
2007-07-23 05:35:00,249.0,249.02,248.97,248.98,250300000.0
2007-07-23 05:36:00,248.98,248.99,248.98,248.99,147100001.0
2007-07-23 05:37:00,248.99,249.0,248.97,248.98,358800000.0
2007-07-23 05:38:00,248.98,249.0,248.98,249.0,95600000.0
2007-07-23 05:39:00,249.0,249.04,249.0,249.02,287300000.0
2007-07-23 05:40:00,249.04,249.08,249.0,249.06,261800000.0
2007-07-23 05:41:00,249.06,249.08,249.04,249.05,515000000.0
2007-07-23 05:42:00,249.05,249.1,249.03,249.1,267700000.0
2007-07-23 05:43:00,249.1,249.12,249.07,249.08,695899997.0
2007-07-23 05:44:00,249.09,249.1,249.07,249.1,283800000.0
2007-07-23 05:45:00,249.1,249.11,249.08,249.08,172100000.0
2007-07-23 05:46:00,249.08,249.1,249.05,249.07,171600000.0
2007-07-23 05:47:00,249.04,249.08,249.04,249.08,71800000.0
2007-07-23 05:48:00,249.08,249.08,249.02,249.03,102900000.0
2007-07-23 05:49:00,249.03,249.03,249.0,249.0,57600000.0
2007-07-23 05:50:00,249.0,249.01,248.99,249.01,135200000.0
2007-07-23 05:51:00,249.01,249.04,249.01,249.03,121900000.0
2007-07-23 05:52:00,249.04,249.05,249.03,249.035,92900000.0
2007-07-23 05:53:00,249.04,249.045,249.03,249.035,139800000.0
2007-07-23 05:54:00,249.045,249.045,249.03,249.03,50300000.0
2007-07-23 05:55:00,249.035,249.035,249.0,249.01,61900000.0
2007-07-23 05:56:00,249.0,249.04,249.0,249.04,166200000.0
2007-07-23 05:57:00,249.04,249.05,249.015,249.03,245200000.0
2007-07-23 05:58:00,249.02,249.055,249.02,249.05,197600000.0
2007-07-23 05:59:00,249.05,249.05,249.01,249.02,69600000.0
2007-07-23 06:00:00,249.02,249.03,249.02,249.02,54700000.0
2007-07-23 06:01:00,249.02,249.02,249.02,249.02,4800000.0
2007-07-23 06:02:00,249.01,249.03,248.99,249.01,191300000.0
2007-07-23 06:03:00,249.02,249.05,249.01,249.04,244600000.0
2007-07-23 06:04:00,249.05,249.055,249.025,249.055,321900004.0
2007-07-23 06:05:00,249.06,249.08,249.03,249.07,260200000.0
2007-07-23 06:06:00,249.08,249.16,249.07,249.16,406400002.0
2007-07-23 06:07:00,249.15,249.16,249.13,249.14,101900000.0
2007-07-23 06:08:00,249.15,249.18,249.135,249.18,44100000.0
2007-07-23 06:09:00,249.18,249.18,249.16,249.17,32800000.0
2007-07-23 06:10:00,249.17,249.17,249.11,249.11,130600000.0
2007-07-23 06:11:00,249.14,249.14,249.1,249.11,96900000.0
2007-07-23 06:12:00,249.13,249.13,249.05,249.09,385600004.0
2007-07-23 06:13:00,249.08,249.13,249.055,249.11,173700000.0
2007-07-23 06:14:00,249.11,249.13,249.09,249.1,135800000.0
2007-07-23 06:15:00,249.11,249.11,249.1,249.11,30900000.0
2007-07-23 06:16:00,249.11,249.13,249.11,249.13,16000000.0
2007-07-23 06:17:00,249.12,249.15,249.1,249.11,214900000.0
2007-07-23 06:18:00,249.11,249.14,249.08,249.12,238500000.0
2007-07-23 06:19:00,249.12,249.14,249.1,249.115,135300000.0
2007-07-23 06:20:00,249.12,249.16,249.12,249.12,65900000.0
2007-07-23 06:21:00,249.12,249.14,249.095,249.1,242500000.0
2007-07-23 06:22:00,249.1,249.14,249.08,249.09,179500000.0
2007-07-23 06:23:00,249.09,249.13,249.04,249.04,392600000.0
2007-07-23 06:24:00,249.05,249.07,249.01,249.03,328200000.0
2007-07-23 06:25:00,249.03,249.03,248.98,248.99,275300000.0
2007-07-23 06:26:00,248.99,248.99,248.97,248.97,116900000.0
2007-07-23 06:27:00,248.97,249.0,248.95,248.97,159400000.0
2007-07-23 06:28:00,248.98,248.99,248.91,248.91,247000000.0
2007-07-23 06:29:00,248.92,248.94,248.9,248.93,151100000.0
2007-07-23 06:30:00,248.92,248.95,248.91,248.94,149100000.0
2007-07-23 06:31:00,248.94,248.95,248.92,248.95,24700000.0
2007-07-23 06:32:00,248.95,248.95,248.915,248.94,70800000.0
2007-07-23 06:33:00,248.925,248.96,248.925,248.96,89800000.0
2007-07-23 06:34:00,248.97,248.97,248.92,248.92,85000000.0
2007-07-23 06:35:00,248.93,248.93,248.91,248.93,133200000.0
2007-07-23 06:36:00,248.93,248.93,248.9,248.93,70000000.0
2007-07-23 06:37:00,248.91,248.93,248.88,248.88,81800000.0
2007-07-23 06:38:00,248.9,248.92,248.8,248.85,184400000.0
2007-07-23 06:39:00,248.85,248.92,248.85,248.89,239000000.0
2007-07-23 06:40:00,248.88,248.92,248.88,248.91,66600000.0
2007-07-23 06:41:00,248.92,248.93,248.86,248.89,225900000.0
2007-07-23 06:42:00,248.89,248.91,248.88,248.91,206000000.0
2007-07-23 06:43:00,248.91,248.92,248.88,248.91,172300000.0
2007-07-23 06:44:00,248.9,248.95,248.885,248.94,174500000.0
2007-07-23 06:45:00,248.95,248.96,248.89,248.93,104900000.0
2007-07-23 06:46:00,248.92,248.94,248.92,248.92,22600000.0
2007-07-23 06:47:00,248.92,249.01,248.89,248.95,357400000.0
2007-07-23 06:48:00,248.94,249.0,248.94,248.99,263000000.0
2007-07-23 06:49:00,248.96,249.0,248.94,249.0,326900000.0
2007-07-23 06:50:00,248.99,249.0,248.94,248.97,542500000.0
2007-07-23 06:51:00,248.98,249.02,248.935,249.01,300700000.0
2007-07-23 06:52:00,249.0,249.01,248.98,248.99,177200000.0
2007-07-23 06:53:00,249.0,249.0,248.98,248.98,37900000.0
2007-07-23 06:54:00,248.98,248.98,248.96,248.96,106300000.0
2007-07-23 06:55:00,248.96,249.03,248.96,248.97,430700004.0
2007-07-23 06:56:00,248.97,248.98,248.96,248.98,156100002.0
2007-07-23 06:57:00,249.01,249.03,248.97,249.015,783400004.0
2007-07-23 06:58:00,249.02,249.02,248.98,248.99,409100001.0
2007-07-23 06:59:00,248.99,249.01,248.97,249.0,282600000.0
2007-07-23 07:00:00,249.0,249.0,248.98,248.98,45400000.0
2007-07-23 07:01:00,248.99,249.0,248.99,249.0,38700000.0
2007-07-23 07:02:00,249.0,249.0,248.86,248.9,215800000.0
2007-07-23 07:03:00,248.87,248.87,248.79,248.82,321400000.0
2007-07-23 07:04:00,248.82,248.91,248.81,248.89,408100000.0
2007-07-23 07:05:00,248.89,248.9,248.84,248.88,203800000.0
2007-07-23 07:06:00,248.85,248.89,248.84,248.89,51000000.0
2007-07-23 07:07:00,248.89,248.89,248.81,248.86,282800000.0
2007-07-23 07:08:00,248.86,248.87,248.84,248.86,117300000.0
2007-07-23 07:09:00,248.86,248.87,248.82,248.85,146100000.0
2007-07-23 07:10:00,248.85,248.88,248.84,248.87,149700000.0
2007-07-23 07:11:00,248.88,248.92,248.88,248.9,78000000.0
2007-07-23 07:12:00,248.9,248.93,248.9,248.92,117800000.0
2007-07-23 07:13:00,248.92,248.98,248.92,248.96,369500000.0
2007-07-23 07:14:00,248.96,248.98,248.95,248.95,117200000.0
2007-07-23 07:15:00,248.95,248.96,248.95,248.95,95500000.0
2007-07-23 07:16:00,248.96,248.96,248.95,248.96,36400000.0
2007-07-23 07:17:00,248.97,248.98,248.96,248.97,101000000.0
2007-07-23 07:18:00,248.97,248.98,248.95,248.95,161100000.0
2007-07-23 07:19:00,248.95,248.96,248.94,248.94,33600000.0
2007-07-23 07:20:00,248.94,248.95,248.91,248.91,65200000.0
2007-07-23 07:21:00,248.92,248.92,248.89,248.89,151000000.0
2007-07-23 07:22:00,248.9,248.91,248.86,248.87,166400001.0
2007-07-23 07:23:00,248.88,248.92,248.87,248.89,293600000.0
2007-07-23 07:24:00,248.9,248.9,248.86,248.89,186400000.0
2007-07-23 07:25:00,248.89,248.91,248.88,248.9,181900000.0
2007-07-23 07:26:00,248.91,248.93,248.87,248.87,209100000.0
2007-07-23 07:27:00,248.88,248.91,248.88,248.91,213000000.0
2007-07-23 07:28:00,248.91,248.93,248.9,248.92,319600000.0
2007-07-23 07:29:00,248.92,248.93,248.9,248.91,95600000.0
2007-07-23 07:30:00,248.91,248.95,248.91,248.95,66400000.0
2007-07-23 07:31:00,248.92,248.95,248.91,248.95,210400000.0
2007-07-23 07:32:00,248.95,248.95,248.92,248.94,129300000.0
2007-07-23 07:33:00,248.94,248.98,248.92,248.98,309300000.0
2007-07-23 07:34:00,248.98,248.98,248.96,248.97,181700000.0
2007-07-23 07:35:00,248.97,248.97,248.92,248.95,219100000.0
2007-07-23 07:36:00,248.94,248.95,248.93,248.94,132000000.0
2007-07-23 07:37:00,248.94,248.97,248.93,248.95,359500000.0
2007-07-23 07:38:00,248.95,248.96,248.95,248.95,88700000.0
2007-07-23 07:39:00,248.95,248.95,248.94,248.95,44600001.0
2007-07-23 07:40:00,248.94,248.97,248.94,248.95,104299999.0
2007-07-23 07:41:00,248.95,249.0,248.95,249.0,249099998.0
2007-07-23 07:42:00,249.01,249.02,248.96,248.96,111000000.0
2007-07-23 07:43:00,248.96,249.0,248.96,248.97,183900000.0
2007-07-23 07:44:00,248.97,248.98,248.96,248.97,136200000.0
2007-07-23 07:45:00,248.97,248.98,248.95,248.95,117300000.0
2007-07-23 07:46:00,248.96,248.99,248.95,248.99,65700000.0
2007-07-23 07:47:00,248.98,248.99,248.92,248.98,365300002.0
2007-07-23 07:48:00,248.98,249.0,248.94,248.96,703400002.0
2007-07-23 07:49:00,248.96,249.02,248.96,249.0,794600000.0
2007-07-23 07:50:00,249.0,249.02,248.96,248.99,285700001.0
2007-07-23 07:51:00,248.99,249.0,248.97,248.99,233100002.0
2007-07-23 07:52:00,248.99,248.99,248.98,248.98,288100000.0
2007-07-23 07:53:00,248.99,249.02,248.99,249.01,239900000.0
2007-07-23 07:54:00,249.01,249.02,248.99,248.99,169500000.0
2007-07-23 07:55:00,248.99,248.99,248.94,248.94,670100004.0
2007-07-23 07:56:00,248.95,248.96,248.89,248.92,682799998.0
2007-07-23 07:57:00,248.91,248.91,248.85,248.89,508600000.0
2007-07-23 07:58:00,248.93,248.95,248.9,248.92,797700000.0
2007-07-23 07:59:00,248.93,249.03,248.93,249.03,483300000.0
2007-07-23 08:00:00,249.02,249.05,248.98,249.01,413799999.0
2007-07-23 08:01:00,249.01,249.05,249.01,249.03,399900000.0
2007-07-23 08:02:00,249.03,249.05,248.99,249.0,386500001.0
2007-07-23 08:03:00,248.99,249.02,248.98,249.01,256400000.0
2007-07-23 08:04:00,249.01,249.02,248.99,249.02,301899995.0
2007-07-23 08:05:00,249.01,249.02,248.97,248.97,555199997.0
2007-07-23 08:06:00,248.98,249.02,248.98,248.98,333900000.0
2007-07-23 08:07:00,248.98,248.99,248.96,248.98,294400000.0
2007-07-23 08:08:00,248.98,249.05,248.97,249.04,197200000.0
2007-07-23 08:09:00,249.04,249.05,249.02,249.02,95500000.0
2007-07-23 08:10:00,249.02,249.04,248.99,248.99,219100000.0
2007-07-23 08:11:00,249.0,249.04,248.97,249.02,810500006.0
2007-07-23 08:12:00,249.03,249.08,249.02,249.07,544500002.0
2007-07-23 08:13:00,249.07,249.09,249.02,249.04,377200000.0
2007-07-23 08:14:00,249.04,249.08,249.03,249.03,415699999.0
2007-07-23 08:15:00,249.03,249.1,249.02,249.09,396400000.0
2007-07-23 08:16:00,249.09,249.12,249.07,249.12,149699999.0
2007-07-23 08:17:00,249.11,249.13,249.08,249.1,142900000.0
2007-07-23 08:18:00,249.1,249.12,249.055,249.11,576200002.0
2007-07-23 08:19:00,249.12,249.14,249.085,249.12,499800005.0
2007-07-23 08:20:00,249.12,249.19,249.12,249.19,798100005.0
2007-07-23 08:21:00,249.19,249.25,249.17,249.19,600600001.0
2007-07-23 08:22:00,249.19,249.22,249.17,249.21,165000000.0
2007-07-23 08:23:00,249.21,249.21,249.16,249.18,315599999.0
2007-07-23 08:24:00,249.2,249.22,249.17,249.18,457100000.0
2007-07-23 08:25:00,249.18,249.19,249.14,249.15,238599999.0
2007-07-23 08:26:00,249.16,249.2,249.15,249.18,365500000.0
2007-07-23 08:27:00,249.19,249.21,249.17,249.2,311200001.0
2007-07-23 08:28:00,249.2,249.21,249.13,249.14,256400000.0
2007-07-23 08:29:00,249.14,249.17,249.12,249.12,181300000.0
2007-07-23 08:30:00,249.11,249.17,249.11,249.13,183100000.0
2007-07-23 08:31:00,249.13,249.15,249.08,249.1,468999999.0
2007-07-23 08:32:00,249.11,249.12,249.05,249.09,397299998.0
2007-07-23 08:33:00,249.07,249.11,249.04,249.09,235599999.0
2007-07-23 08:34:00,249.09,249.11,249.07,249.07,257200000.0
2007-07-23 08:35:00,249.07,249.08,249.04,249.05,419100000.0
2007-07-23 08:36:00,249.05,249.05,248.97,248.98,469600000.0
2007-07-23 08:37:00,248.99,248.99,248.92,248.94,386300000.0
2007-07-23 08:38:00,248.96,248.96,248.91,248.94,233500000.0
2007-07-23 08:39:00,248.94,248.95,248.87,248.89,365000000.0
2007-07-23 08:40:00,248.89,249.0,248.89,248.95,486100000.0
2007-07-23 08:41:00,248.97,248.99,248.935,248.99,816700007.0
2007-07-23 08:42:00,248.98,249.0,248.97,248.99,151000000.0
2007-07-23 08:43:00,248.99,249.04,248.99,249.02,503700000.0
2007-07-23 08:44:00,249.01,249.02,248.91,248.92,258699999.0
2007-07-23 08:45:00,248.92,249.06,248.92,249.05,759700001.0
2007-07-23 08:46:00,249.06,249.16,249.06,249.14,990600003.0
2007-07-23 08:47:00,249.14,249.15,249.06,249.07,1240900001.0
2007-07-23 08:48:00,249.07,249.13,249.06,249.1,858099999.0
2007-07-23 08:49:00,249.12,249.21,249.12,249.2,630600002.0
2007-07-23 08:50:00,249.19,249.22,249.14,249.15,784900007.0
2007-07-23 08:51:00,249.15,249.17,249.13,249.16,477700002.0
2007-07-23 08:52:00,249.18,249.22,249.15,249.18,642200000.0
2007-07-23 08:53:00,249.18,249.18,249.09,249.1,487499999.0
2007-07-23 08:54:00,249.09,249.29,249.05,249.24,1375399999.0
2007-07-23 08:55:00,249.24,249.25,249.16,249.2,733499998.0
2007-07-23 08:56:00,249.2,249.21,249.17,249.2,618700000.0
2007-07-23 08:57:00,249.2,249.22,249.14,249.14,467000000.0
2007-07-23 08:58:00,249.14,249.14,249.095,249.11,687600000.0
2007-07-23 08:59:00,249.11,249.13,249.1,249.12,433600000.0
2007-07-23 09:00:00,249.13,249.18,249.12,249.16,636500006.0
2007-07-23 09:01:00,249.17,249.17,249.06,249.12,707400001.0
2007-07-23 09:02:00,249.12,249.26,249.12,249.18,1188900000.0
2007-07-23 09:03:00,249.2,249.21,249.1,249.1,777100002.0
2007-07-23 09:04:00,249.1,249.16,249.1,249.15,511300000.0
2007-07-23 09:05:00,249.15,249.18,249.11,249.18,672299998.0
2007-07-23 09:06:00,249.18,249.2,249.15,249.18,441300000.0
2007-07-23 09:07:00,249.18,249.23,249.13,249.14,660500001.0
2007-07-23 09:08:00,249.14,249.14,249.08,249.1,759699998.0
2007-07-23 09:09:00,249.1,249.14,249.08,249.11,855900002.0
2007-07-23 09:10:00,249.11,249.15,249.09,249.09,465799998.0
2007-07-23 09:11:00,249.09,249.09,249.03,249.05,193500000.0
2007-07-23 09:12:00,249.05,249.07,249.05,249.07,163700000.0
2007-07-23 09:13:00,249.07,249.1,249.05,249.1,351500000.0
2007-07-23 09:14:00,249.1,249.1,249.05,249.09,677499998.0
2007-07-23 09:15:00,249.08,249.08,249.04,249.05,368776483.0
2007-07-23 09:16:00,249.05,249.09,249.05,249.07,481625077.0
2007-07-23 09:17:00,249.07,249.09,249.03,249.06,343950156.0
2007-07-23 09:18:00,249.06,249.08,249.03,249.075,617825391.0
2007-07-23 09:19:00,249.08,249.095,248.95,248.97,954325701.0
2007-07-23 09:20:00,248.96,248.98,248.92,248.96,771600002.0
2007-07-23 09:21:00,248.96,248.99,248.94,248.97,413000001.0
2007-07-23 09:22:00,248.97,248.975,248.96,248.96,310599999.0
2007-07-23 09:23:00,248.96,248.97,248.85,248.85,805300003.0
2007-07-23 09:24:00,248.85,248.9,248.745,248.89,1544799996.0
2007-07-23 09:25:00,248.89,248.89,248.8,248.85,631600000.0
2007-07-23 09:26:00,248.855,248.93,248.84,248.9,605600000.0
2007-07-23 09:27:00,248.9,248.91,248.83,248.83,629900001.0
2007-07-23 09:28:00,248.83,248.83,248.69,248.74,1591900000.0
2007-07-23 09:29:00,248.73,248.83,248.73,248.81,1378200005.0
2007-07-23 09:30:00,248.8,248.82,248.775,248.82,1406900008.0
2007-07-23 09:31:00,248.82,248.87,248.82,248.82,995899997.0
2007-07-23 09:32:00,248.82,248.87,248.8,248.84,1481700000.0
2007-07-23 09:33:00,248.85,248.92,248.85,248.87,1461099995.0
2007-07-23 09:34:00,248.87,248.89,248.825,248.88,1273000000.0
2007-07-23 09:35:00,248.88,248.93,248.88,248.91,333500001.0
2007-07-23 09:36:00,248.91,249.0,248.875,248.97,418900001.0
2007-07-23 09:37:00,248.97,248.98,248.97,248.98,209800000.0
2007-07-23 09:38:00,248.98,248.98,248.92,248.94,278900000.0
2007-07-23 09:39:00,248.95,248.95,248.93,248.94,235400000.0
2007-07-23 09:40:00,248.95,248.97,248.92,248.93,834099999.0
2007-07-23 09:41:00,248.93,249.0,248.92,248.99,646599999.0
2007-07-23 09:42:00,248.97,249.13,248.96,249.1,2081200004.0
2007-07-23 09:43:00,249.11,249.11,249.05,249.08,1283399998.0
2007-07-23 09:44:00,249.08,249.09,249.05,249.08,445700000.0
2007-07-23 09:45:00,249.07,249.07,249.03,249.03,203700001.0
2007-07-23 09:46:00,249.03,249.07,249.02,249.06,328900003.0
2007-07-23 09:47:00,249.05,249.06,249.005,249.015,515600000.0
2007-07-23 09:48:00,249.02,249.055,248.97,249.03,836499998.0
2007-07-23 09:49:00,249.03,249.03,248.98,248.98,466300000.0
2007-07-23 09:50:00,248.99,249.04,248.99,249.02,372300000.0
2007-07-23 09:51:00,249.02,249.03,248.995,249.0,755499999.0
2007-07-23 09:52:00,248.99,248.995,248.92,248.92,984899994.0
2007-07-23 09:53:00,248.93,248.95,248.9,248.91,1429999997.0
2007-07-23 09:54:00,248.92,248.93,248.87,248.88,713099998.0
2007-07-23 09:55:00,248.88,248.91,248.875,248.88,563000003.0
2007-07-23 09:56:00,248.87,248.91,248.87,248.9,666600003.0
2007-07-23 09:57:00,248.9,248.9,248.88,248.88,260300000.0
2007-07-23 09:58:00,248.88,248.88,248.83,248.83,661100001.0
2007-07-23 09:59:00,248.83,248.9,248.83,248.87,905299997.0
2007-07-23 10:00:00,248.87,248.88,248.825,248.865,1347099995.0
2007-07-23 10:01:00,248.865,248.96,248.865,248.96,1134399998.0
2007-07-23 10:02:00,248.96,248.98,248.96,248.97,487800000.0
2007-07-23 10:03:00,248.98,248.98,248.92,248.93,329200000.0
2007-07-23 10:04:00,248.93,248.94,248.87,248.94,544500000.0
2007-07-23 10:05:00,248.94,249.0,248.93,248.93,371300000.0
2007-07-23 10:06:00,248.93,248.94,248.92,248.92,457200000.0
2007-07-23 10:07:00,248.92,248.95,248.9,248.94,483499998.0
2007-07-23 10:08:00,248.93,248.96,248.88,248.89,576900002.0
2007-07-23 10:09:00,248.89,248.93,248.89,248.93,174700000.0
2007-07-23 10:10:00,248.93,248.94,248.92,248.93,118800000.0
2007-07-23 10:11:00,248.93,248.93,248.84,248.86,384900000.0
2007-07-23 10:12:00,248.86,248.9,248.845,248.89,516200003.0
2007-07-23 10:13:00,248.89,248.91,248.88,248.9,337900000.0
2007-07-23 10:14:00,248.9,248.9,248.84,248.86,240900000.0
2007-07-23 10:15:00,248.86,248.9,248.85,248.9,271799999.0
2007-07-23 10:16:00,248.88,248.93,248.88,248.93,435200001.0
2007-07-23 10:17:00,248.91,248.93,248.9,248.9,321099998.0
2007-07-23 10:18:00,248.9,248.97,248.9,248.95,188100000.0
2007-07-23 10:19:00,248.95,248.97,248.91,248.93,527600000.0
2007-07-23 10:20:00,248.93,248.95,248.91,248.91,196700000.0
2007-07-23 10:21:00,248.93,248.98,248.93,248.97,284100000.0
2007-07-23 10:22:00,248.97,248.99,248.945,248.98,371199999.0
2007-07-23 10:23:00,248.98,249.0,248.97,248.98,277800001.0
2007-07-23 10:24:00,248.98,249.0,248.96,248.97,358200001.0
2007-07-23 10:25:00,248.97,248.98,248.96,248.96,154800000.0
2007-07-23 10:26:00,248.96,248.97,248.94,248.95,150099999.0
2007-07-23 10:27:00,248.95,248.95,248.92,248.94,403199999.0
2007-07-23 10:28:00,248.94,248.94,248.94,248.94,86400000.0
2007-07-23 10:29:00,248.94,248.97,248.94,248.95,281599999.0
2007-07-23 10:30:00,248.95,248.97,248.94,248.94,353500000.0
2007-07-23 10:31:00,248.94,249.0,248.91,248.96,515300004.0
2007-07-23 10:32:00,248.94,249.02,248.93,249.01,1247500001.0
2007-07-23 10:33:00,249.0,249.02,248.95,248.97,471900000.0
2007-07-23 10:34:00,248.96,248.99,248.96,248.99,374499996.0
2007-07-23 10:35:00,248.99,249.01,248.97,249.01,466999998.0
2007-07-23 10:36:00,249.0,249.01,248.98,249.0,495299997.0
2007-07-23 10:37:00,249.0,249.01,248.98,249.01,431800000.0
2007-07-23 10:38:00,249.02,249.06,249.0,249.06,350999999.0
2007-07-23 10:39:00,249.06,249.09,249.0,249.01,783500001.0
2007-07-23 10:40:00,249.01,249.06,249.01,249.06,414800000.0
2007-07-23 10:41:00,249.06,249.07,249.02,249.03,321600001.0
2007-07-23 10:42:00,249.03,249.07,249.02,249.05,376700000.0
2007-07-23 10:43:00,249.05,249.1,249.05,249.08,319199999.0
2007-07-23 10:44:00,249.08,249.13,249.065,249.13,870599997.0
2007-07-23 10:45:00,249.12,249.12,249.05,249.08,677899997.0
2007-07-23 10:46:00,249.08,249.14,249.06,249.14,945499995.0
2007-07-23 10:47:00,249.15,249.16,249.13,249.14,927700001.0
2007-07-23 10:48:00,249.14,249.18,249.115,249.18,1672500004.0
2007-07-23 10:49:00,249.18,249.19,249.14,249.14,1058999997.0
2007-07-23 10:50:00,249.15,249.15,249.13,249.13,311800002.0
2007-07-23 10:51:00,249.13,249.16,249.13,249.14,612499999.0
2007-07-23 10:52:00,249.14,249.205,249.14,249.19,878800000.0
2007-07-23 10:53:00,249.2,249.285,249.19,249.21,779499999.0
2007-07-23 10:54:00,249.2,249.24,249.18,249.2,1785100000.0
2007-07-23 10:55:00,249.205,249.24,249.18,249.2,1008399996.0
2007-07-23 10:56:00,249.2,249.22,249.17,249.17,716099999.0
2007-07-23 10:57:00,249.17,249.2,249.16,249.2,1480900015.0
2007-07-23 10:58:00,249.19,249.2,249.16,249.17,1340699999.0
2007-07-23 10:59:00,249.17,249.18,249.16,249.17,999100004.0
2007-07-23 11:00:00,249.17,249.21,249.17,249.21,868699998.0
2007-07-23 11:01:00,249.21,249.21,249.14,249.15,1833300009.0
2007-07-23 11:02:00,249.15,249.18,249.13,249.15,1193799998.0
2007-07-23 11:03:00,249.15,249.22,249.13,249.14,1663500004.0
2007-07-23 11:04:00,249.15,249.18,249.13,249.15,1256699994.0
2007-07-23 11:05:00,249.15,249.16,249.11,249.12,1553200000.0
2007-07-23 11:06:00,249.12,249.15,249.115,249.12,762800000.0
2007-07-23 11:07:00,249.115,249.14,249.11,249.11,708799998.0
2007-07-23 11:08:00,249.11,249.14,249.1,249.1,676300002.0
2007-07-23 11:09:00,249.1,249.14,249.1,249.14,1178599992.0
2007-07-23 11:10:00,249.14,249.2,249.14,249.2,714199997.0
2007-07-23 11:11:00,249.2,249.21,249.14,249.16,525800000.0
2007-07-23 11:12:00,249.16,249.17,249.065,249.07,1138000008.0
2007-07-23 11:13:00,249.07,249.09,249.025,249.04,1404099998.0
2007-07-23 11:14:00,249.035,249.095,249.035,249.06,1390299994.0
2007-07-23 11:15:00,249.06,249.09,249.05,249.08,1272399997.0
2007-07-23 11:16:00,249.08,249.1,249.03,249.035,1482600001.0
2007-07-23 11:17:00,249.035,249.08,249.035,249.07,449300003.0
2007-07-23 11:18:00,249.07,249.1,249.05,249.08,1023300000.0
2007-07-23 11:19:00,249.07,249.09,249.055,249.085,481899996.0
2007-07-23 11:20:00,249.09,249.09,249.06,249.08,385000000.0
2007-07-23 11:21:00,249.08,249.14,249.08,249.13,575699996.0
2007-07-23 11:22:00,249.13,249.21,249.13,249.21,518400000.0
2007-07-23 11:23:00,249.21,249.23,249.165,249.18,698899999.0
2007-07-23 11:24:00,249.18,249.19,249.16,249.18,328800001.0
2007-07-23 11:25:00,249.18,249.23,249.18,249.22,1206299998.0
2007-07-23 11:26:00,249.22,249.26,249.22,249.245,559300000.0
2007-07-23 11:27:00,249.25,249.26,249.215,249.23,1051100009.0
2007-07-23 11:28:00,249.23,249.23,249.195,249.2,885999996.0
2007-07-23 11:29:00,249.2,249.27,249.19,249.25,985200002.0
2007-07-23 11:30:00,249.25,249.42,249.25,249.36,1546300000.0
2007-07-23 11:31:00,249.36,249.4,249.35,249.38,922900000.0
2007-07-23 11:32:00,249.38,249.41,249.36,249.4,788700000.0
2007-07-23 11:33:00,249.4,249.48,249.39,249.46,899500005.0
2007-07-23 11:34:00,249.46,249.59,249.46,249.58,890300000.0
2007-07-23 11:35:00,249.58,249.59,249.48,249.55,1028900001.0
2007-07-23 11:36:00,249.54,249.61,249.54,249.55,1496500002.0
2007-07-23 11:37:00,249.54,249.55,249.49,249.51,1098499997.0
2007-07-23 11:38:00,249.5,249.54,249.46,249.51,671100001.0
2007-07-23 11:39:00,249.51,249.51,249.425,249.45,304300000.0
2007-07-23 11:40:00,249.455,249.48,249.43,249.45,830400001.0
2007-07-23 11:41:00,249.46,249.48,249.45,249.47,226000000.0
2007-07-23 11:42:00,249.47,249.48,249.41,249.41,303900000.0
2007-07-23 11:43:00,249.41,249.42,249.4,249.41,242800000.0
2007-07-23 11:44:00,249.41,249.435,249.395,249.435,656900000.0
2007-07-23 11:45:00,249.44,249.51,249.43,249.5,1335799991.0
2007-07-23 11:46:00,249.5,249.59,249.48,249.57,1038400000.0
2007-07-23 11:47:00,249.57,249.58,249.54,249.54,678800000.0
2007-07-23 11:48:00,249.54,249.6,249.54,249.6,1401700006.0
2007-07-23 11:49:00,249.59,249.61,249.56,249.56,775199999.0
2007-07-23 11:50:00,249.56,249.6,249.55,249.57,1139199998.0
2007-07-23 11:51:00,249.56,249.59,249.535,249.55,661599999.0
2007-07-23 11:52:00,249.55,249.6,249.54,249.57,810299999.0
2007-07-23 11:53:00,249.57,249.58,249.53,249.55,774999997.0
2007-07-23 11:54:00,249.55,249.56,249.49,249.54,1246099998.0
2007-07-23 11:55:00,249.54,249.54,249.51,249.54,679999998.0
2007-07-23 11:56:00,249.54,249.59,249.52,249.55,917600002.0
2007-07-23 11:57:00,249.55,249.58,249.55,249.56,586300002.0
2007-07-23 11:58:00,249.56,249.63,249.53,249.62,821599996.0
2007-07-23 11:59:00,249.62,249.63,249.57,249.58,569399999.0
2007-07-23 12:00:00,249.58,249.65,249.57,249.64,780300000.0
2007-07-23 12:01:00,249.64,249.71,249.61,249.71,1383700001.0
2007-07-23 12:02:00,249.71,249.9,249.71,249.87,1804000001.0
2007-07-23 12:03:00,249.87,249.91,249.79,249.79,1453000002.0
2007-07-23 12:04:00,249.79,249.82,249.75,249.76,626800000.0
2007-07-23 12:05:00,249.75,249.76,249.73,249.75,541000000.0
2007-07-23 12:06:00,249.75,249.76,249.685,249.72,1175499995.0
2007-07-23 12:07:00,249.73,249.73,249.67,249.69,457900000.0
2007-07-23 12:08:00,249.69,249.705,249.68,249.695,457500000.0
2007-07-23 12:09:00,249.69,249.73,249.67,249.71,277499999.0
2007-07-23 12:10:00,249.72,249.72,249.69,249.69,277499999.0
2007-07-23 12:11:00,249.69,249.72,249.65,249.68,869399998.0
2007-07-23 12:12:00,249.68,249.69,249.67,249.67,377199997.0
2007-07-23 12:13:00,249.69,249.69,249.63,249.635,376700000.0
2007-07-23 12:14:00,249.65,249.68,249.63,249.66,342199999.0
2007-07-23 12:15:00,249.67,249.67,249.57,249.59,773099996.0
2007-07-23 12:16:00,249.59,249.6,249.52,249.54,723400000.0
2007-07-23 12:17:00,249.54,249.58,249.51,249.56,663200000.0
2007-07-23 12:18:00,249.56,249.58,249.52,249.56,507700000.0
2007-07-23 12:19:00,249.57,249.57,249.5,249.53,465400005.0
2007-07-23 12:20:00,249.53,249.54,249.47,249.48,850000000.0
2007-07-23 12:21:00,249.48,249.52,249.48,249.5,275600001.0
2007-07-23 12:22:00,249.5,249.51,249.475,249.5,508300001.0
2007-07-23 12:23:00,249.5,249.5,249.41,249.42,1347199996.0
2007-07-23 12:24:00,249.42,249.45,249.4,249.4,1505099997.0
2007-07-23 12:25:00,249.4,249.45,249.39,249.43,704199995.0
2007-07-23 12:26:00,249.43,249.46,249.43,249.44,357600001.0
2007-07-23 12:27:00,249.45,249.48,249.44,249.47,1340800016.0
2007-07-23 12:28:00,249.46,249.46,249.4,249.44,715800007.0
2007-07-23 12:29:00,249.44,249.47,249.44,249.455,221399998.0
2007-07-23 12:30:00,249.45,249.47,249.43,249.44,629099999.0
2007-07-23 12:31:00,249.44,249.46,249.43,249.45,1407499996.0
2007-07-23 12:32:00,249.45,249.48,249.41,249.43,1651000017.0
2007-07-23 12:33:00,249.43,249.46,249.42,249.44,1913099999.0
2007-07-23 12:34:00,249.44,249.46,249.43,249.43,1106100003.0
2007-07-23 12:35:00,249.43,249.435,249.38,249.41,414700006.0
2007-07-23 12:36:00,249.4,249.43,249.38,249.38,676699998.0
2007-07-23 12:37:00,249.38,249.39,249.355,249.37,911300000.0
2007-07-23 12:38:00,249.37,249.39,249.37,249.39,591899998.0
2007-07-23 12:39:00,249.39,249.41,249.37,249.37,224400000.0
2007-07-23 12:40:00,249.37,249.4,249.31,249.32,1162399996.0
2007-07-23 12:41:00,249.33,249.37,249.31,249.33,927400003.0
2007-07-23 12:42:00,249.34,249.34,249.305,249.305,1214399993.0
2007-07-23 12:43:00,249.3,249.32,249.29,249.3,225599998.0
2007-07-23 12:44:00,249.315,249.315,249.27,249.27,114500000.0
2007-07-23 12:45:00,249.27,249.3,249.26,249.29,364600000.0
2007-07-23 12:46:00,249.29,249.34,249.22,249.34,845100005.0
2007-07-23 12:47:00,249.34,249.34,249.31,249.33,187800000.0
2007-07-23 12:48:00,249.33,249.35,249.29,249.3,620000000.0
2007-07-23 12:49:00,249.3,249.35,249.3,249.35,258000000.0
2007-07-23 12:50:00,249.35,249.42,249.35,249.41,849800003.0
2007-07-23 12:51:00,249.42,249.44,249.39,249.44,645100004.0
2007-07-23 12:52:00,249.44,249.45,249.41,249.41,579900001.0
2007-07-23 12:53:00,249.43,249.44,249.35,249.35,653400001.0
2007-07-23 12:54:00,249.34,249.36,249.29,249.325,784200002.0
2007-07-23 12:55:00,249.325,249.37,249.31,249.37,579699999.0
2007-07-23 12:56:00,249.36,249.38,249.34,249.36,480800000.0
2007-07-23 12:57:00,249.36,249.39,249.35,249.39,471300000.0
2007-07-23 12:58:00,249.375,249.43,249.37,249.39,794700008.0
2007-07-23 12:59:00,249.39,249.44,249.36,249.43,664900002.0
2007-07-23 13:00:00,249.45,249.45,249.38,249.38,847699997.0
2007-07-23 13:01:00,249.39,249.44,249.39,249.44,582600000.0
2007-07-23 13:02:00,249.44,249.47,249.44,249.44,211400000.0
2007-07-23 13:03:00,249.44,249.45,249.41,249.41,559499998.0
2007-07-23 13:04:00,249.43,249.44,249.41,249.44,729099999.0
2007-07-23 13:05:00,249.44,249.46,249.42,249.46,926599998.0
2007-07-23 13:06:00,249.46,249.54,249.46,249.53,1175900001.0
2007-07-23 13:07:00,249.53,249.56,249.515,249.52,611599997.0
2007-07-23 13:08:00,249.52,249.53,249.5,249.52,690800000.0
2007-07-23 13:09:00,249.51,249.55,249.5,249.54,412700001.0
2007-07-23 13:10:00,249.54,249.54,249.52,249.52,312800003.0
2007-07-23 13:11:00,249.52,249.54,249.51,249.54,197999999.0
2007-07-23 13:12:00,249.54,249.58,249.53,249.56,579399998.0
2007-07-23 13:13:00,249.55,249.56,249.54,249.54,252600000.0
2007-07-23 13:14:00,249.54,249.54,249.5,249.5,209800000.0
2007-07-23 13:15:00,249.5,249.51,249.45,249.48,502400000.0
2007-07-23 13:16:00,249.47,249.49,249.425,249.46,387400001.0
2007-07-23 13:17:00,249.47,249.48,249.43,249.43,178800000.0
2007-07-23 13:18:00,249.43,249.44,249.4,249.43,134300000.0
2007-07-23 13:19:00,249.44,249.44,249.41,249.43,138800000.0
2007-07-23 13:20:00,249.44,249.44,249.41,249.41,114999999.0
2007-07-23 13:21:00,249.41,249.46,249.39,249.46,307999999.0
2007-07-23 13:22:00,249.47,249.55,249.47,249.525,466199999.0
2007-07-23 13:23:00,249.53,249.55,249.49,249.51,848900007.0
2007-07-23 13:24:00,249.52,249.52,249.49,249.5,242999999.0
2007-07-23 13:25:00,249.51,249.52,249.49,249.52,333200001.0
2007-07-23 13:26:00,249.52,249.52,249.48,249.48,465099999.0
2007-07-23 13:27:00,249.5,249.5,249.47,249.47,101000000.0
2007-07-23 13:28:00,249.47,249.53,249.44,249.52,410600000.0
2007-07-23 13:29:00,249.53,249.53,249.48,249.51,327400001.0
2007-07-23 13:30:00,249.5,249.5,249.44,249.455,237300000.0
2007-07-23 13:31:00,249.455,249.48,249.45,249.48,334900000.0
2007-07-23 13:32:00,249.47,249.48,249.46,249.465,448400003.0
2007-07-23 13:33:00,249.47,249.48,249.45,249.46,260000000.0
2007-07-23 13:34:00,249.46,249.48,249.46,249.48,103700000.0
2007-07-23 13:35:00,249.48,249.49,249.47,249.49,165400003.0
2007-07-23 13:36:00,249.49,249.5,249.48,249.49,181099999.0
2007-07-23 13:37:00,249.48,249.49,249.46,249.47,371700000.0
2007-07-23 13:38:00,249.47,249.54,249.47,249.54,645700003.0
2007-07-23 13:39:00,249.535,249.56,249.51,249.545,598200001.0
2007-07-23 13:40:00,249.55,249.57,249.55,249.55,524400000.0
2007-07-23 13:41:00,249.55,249.55,249.53,249.55,509000000.0
2007-07-23 13:42:00,249.55,249.55,249.54,249.55,161500000.0
2007-07-23 13:43:00,249.545,249.56,249.525,249.54,680300005.0
2007-07-23 13:44:00,249.56,249.62,249.54,249.62,930100005.0
2007-07-23 13:45:00,249.62,249.65,249.61,249.65,122700000.0
2007-07-23 13:46:00,249.64,249.65,249.63,249.63,113600000.0
2007-07-23 13:47:00,249.63,249.69,249.63,249.69,497000001.0
2007-07-23 13:48:00,249.69,249.71,249.66,249.67,949799999.0
2007-07-23 13:49:00,249.68,249.68,249.64,249.65,448300000.0
2007-07-23 13:50:00,249.65,249.68,249.64,249.65,322600000.0
2007-07-23 13:51:00,249.66,249.66,249.63,249.63,326100004.0
2007-07-23 13:52:00,249.64,249.65,249.62,249.62,168500000.0
2007-07-23 13:53:00,249.64,249.65,249.62,249.625,151600000.0
2007-07-23 13:54:00,249.63,249.64,249.63,249.63,146600000.0
2007-07-23 13:55:00,249.64,249.65,249.63,249.64,307400001.0
2007-07-23 13:56:00,249.64,249.65,249.59,249.59,392800003.0
2007-07-23 13:57:00,249.58,249.6,249.57,249.59,1141799999.0
2007-07-23 13:58:00,249.59,249.6,249.58,249.59,526000002.0
2007-07-23 13:59:00,249.59,249.6,249.55,249.55,805300000.0
2007-07-23 14:00:00,249.55,249.59,249.55,249.57,1222399997.0
2007-07-23 14:01:00,249.57,249.58,249.54,249.57,1676199994.0
2007-07-23 14:02:00,249.57,249.63,249.57,249.62,830300004.0
2007-07-23 14:03:00,249.63,249.63,249.6,249.61,140100000.0
2007-07-23 14:04:00,249.61,249.61,249.56,249.61,960499999.0
2007-07-23 14:05:00,249.61,249.64,249.6,249.62,1614200000.0
2007-07-23 14:06:00,249.62,249.62,249.6,249.62,549099998.0
2007-07-23 14:07:00,249.62,249.64,249.6,249.625,1105900004.0
2007-07-23 14:08:00,249.625,249.63,249.6,249.61,626800002.0
2007-07-23 14:09:00,249.61,249.61,249.56,249.575,691599998.0
2007-07-23 14:10:00,249.575,249.575,249.53,249.54,802799987.0
2007-07-23 14:11:00,249.54,249.56,249.54,249.56,106399998.0
2007-07-23 14:12:00,249.55,249.55,249.54,249.55,502200000.0
2007-07-23 14:13:00,249.55,249.57,249.51,249.55,438200001.0
2007-07-23 14:14:00,249.54,249.57,249.53,249.54,618700000.0
2007-07-23 14:15:00,249.53,249.58,249.52,249.52,1214000003.0
2007-07-23 14:16:00,249.53,249.53,249.48,249.49,411900000.0
2007-07-23 14:17:00,249.49,249.52,249.48,249.52,712800000.0
2007-07-23 14:18:00,249.51,249.52,249.49,249.5,607800000.0
2007-07-23 14:19:00,249.5,249.52,249.48,249.52,242400000.0
2007-07-23 14:20:00,249.52,249.52,249.45,249.47,576100001.0
2007-07-23 14:21:00,249.46,249.49,249.46,249.47,398499998.0
2007-07-23 14:22:00,249.465,249.48,249.46,249.48,915000003.0
2007-07-23 14:23:00,249.48,249.51,249.47,249.49,724500001.0
2007-07-23 14:24:00,249.49,249.49,249.45,249.45,809900000.0
2007-07-23 14:25:00,249.45,249.46,249.44,249.44,394399998.0
2007-07-23 14:26:00,249.44,249.46,249.435,249.45,258100000.0
2007-07-23 14:27:00,249.45,249.5,249.45,249.5,406199999.0
2007-07-23 14:28:00,249.5,249.53,249.49,249.53,529300002.0
2007-07-23 14:29:00,249.54,249.59,249.53,249.56,1273200001.0
2007-07-23 14:30:00,249.57,249.63,249.57,249.61,903099997.0
2007-07-23 14:31:00,249.6,249.61,249.58,249.59,339499999.0
2007-07-23 14:32:00,249.58,249.62,249.58,249.58,761000004.0
2007-07-23 14:33:00,249.58,249.6,249.54,249.54,616700004.0
2007-07-23 14:34:00,249.54,249.57,249.535,249.56,936000003.0
2007-07-23 14:35:00,249.56,249.575,249.53,249.53,430100000.0
2007-07-23 14:36:00,249.53,249.55,249.5,249.52,526500000.0
2007-07-23 14:37:00,249.53,249.54,249.51,249.51,354600000.0
2007-07-23 14:38:00,249.52,249.54,249.51,249.52,119600000.0
2007-07-23 14:39:00,249.52,249.55,249.52,249.54,595900004.0
2007-07-23 14:40:00,249.56,249.61,249.53,249.56,760100005.0
2007-07-23 14:41:00,249.57,249.58,249.55,249.57,618600000.0
2007-07-23 14:42:00,249.57,249.64,249.55,249.64,611200000.0
2007-07-23 14:43:00,249.64,249.67,249.64,249.66,492800000.0
2007-07-23 14:44:00,249.65,249.67,249.62,249.66,212899999.0
2007-07-23 14:45:00,249.66,249.68,249.66,249.68,275200000.0
2007-07-23 14:46:00,249.68,249.69,249.64,249.67,271600000.0
2007-07-23 14:47:00,249.67,249.72,249.66,249.705,340800000.0
2007-07-23 14:48:00,249.71,249.73,249.7,249.72,524199999.0
2007-07-23 14:49:00,249.72,249.84,249.72,249.83,918599997.0
2007-07-23 14:50:00,249.83,249.83,249.79,249.805,363700000.0
2007-07-23 14:51:00,249.81,249.85,249.79,249.8,547100001.0
2007-07-23 14:52:00,249.8,249.81,249.78,249.8,1035000002.0
2007-07-23 14:53:00,249.8,249.8,249.75,249.76,255900001.0
2007-07-23 14:54:00,249.76,249.76,249.68,249.7,1144200001.0
2007-07-23 14:55:00,249.69,249.705,249.68,249.69,837699999.0
2007-07-23 14:56:00,249.7,249.76,249.7,249.74,572000000.0
2007-07-23 14:57:00,249.74,249.77,249.72,249.76,224600000.0
2007-07-23 14:58:00,249.76,249.77,249.7,249.72,740200001.0
2007-07-23 14:59:00,249.72,249.75,249.69,249.72,449100000.0
2007-07-23 15:00:00,249.72,249.75,249.71,249.72,410200000.0
2007-07-23 15:01:00,249.71,249.72,249.67,249.68,247000000.0
2007-07-23 15:02:00,249.68,249.69,249.64,249.69,836600000.0
2007-07-23 15:03:00,249.68,249.76,249.68,249.73,1641199994.0
2007-07-23 15:04:00,249.73,249.79,249.73,249.77,613300000.0
2007-07-23 15:05:00,249.78,249.82,249.77,249.78,375400000.0
2007-07-23 15:06:00,249.78,249.82,249.75,249.805,1026299995.0
2007-07-23 15:07:00,249.8,249.82,249.785,249.785,434900005.0
2007-07-23 15:08:00,249.785,249.845,249.78,249.78,477999998.0
2007-07-23 15:09:00,249.78,249.78,249.75,249.76,540600001.0
2007-07-23 15:10:00,249.76,249.76,249.73,249.75,621000001.0
2007-07-23 15:11:00,249.76,249.77,249.75,249.77,339000000.0
2007-07-23 15:12:00,249.78,249.785,249.74,249.75,556000003.0
2007-07-23 15:13:00,249.75,249.76,249.72,249.72,405100000.0
2007-07-23 15:14:00,249.72,249.76,249.72,249.75,1314700005.0
2007-07-23 15:15:00,249.74,249.76,249.7,249.75,550200000.0
2007-07-23 15:16:00,249.76,249.81,249.75,249.79,287100000.0
2007-07-23 15:17:00,249.79,249.8,249.78,249.78,225400000.0
2007-07-23 15:18:00,249.78,249.84,249.78,249.82,425500001.0
2007-07-23 15:19:00,249.83,249.91,249.83,249.91,1407100011.0
2007-07-23 15:20:00,249.91,249.94,249.81,249.84,1116100000.0
2007-07-23 15:21:00,249.87,249.89,249.82,249.84,802399998.0
2007-07-23 15:22:00,249.84,249.87,249.82,249.855,799800001.0
2007-07-23 15:23:00,249.85,249.88,249.83,249.85,653500003.0
2007-07-23 15:24:00,249.85,249.86,249.82,249.86,110700000.0
2007-07-23 15:25:00,249.86,249.87,249.77,249.79,424599998.0
2007-07-23 15:26:00,249.79,249.8,249.77,249.77,311100000.0
2007-07-23 15:27:00,249.78,249.79,249.76,249.78,262000000.0
2007-07-23 15:28:00,249.78,249.78,249.74,249.75,146600000.0
2007-07-23 15:29:00,249.75,249.77,249.735,249.77,358000000.0
2007-07-23 15:30:00,249.77,249.78,249.76,249.76,169400000.0
2007-07-23 15:31:00,249.77,249.8,249.76,249.79,225800000.0
2007-07-23 15:32:00,249.8,249.8,249.77,249.77,273499999.0
2007-07-23 15:33:00,249.77,249.82,249.76,249.8,359800000.0
2007-07-23 15:34:00,249.79,249.8,249.76,249.77,359800000.0
2007-07-23 15:35:00,249.77,249.78,249.69,249.71,629200000.0
2007-07-23 15:36:00,249.71,249.71,249.69,249.69,132600000.0
2007-07-23 15:37:00,249.69,249.7,249.66,249.67,306800000.0
2007-07-23 15:38:00,249.67,249.67,249.52,249.55,640699999.0
2007-07-23 15:39:00,249.55,249.61,249.54,249.6,1042800000.0
2007-07-23 15:40:00,249.6,249.64,249.6,249.63,578400000.0
2007-07-23 15:41:00,249.63,249.73,249.63,249.7,1189499997.0
2007-07-23 15:42:00,249.695,249.72,249.67,249.72,759699994.0
2007-07-23 15:43:00,249.71,249.72,249.65,249.65,1038099993.0
2007-07-23 15:44:00,249.65,249.7,249.62,249.67,434399999.0
2007-07-23 15:45:00,249.665,249.67,249.62,249.63,425099998.0
2007-07-23 15:46:00,249.63,249.685,249.61,249.68,769600001.0
2007-07-23 15:47:00,249.68,249.72,249.655,249.71,905000001.0
2007-07-23 15:48:00,249.71,249.72,249.63,249.65,1129099999.0
2007-07-23 15:49:00,249.65,249.67,249.635,249.67,683800003.0
2007-07-23 15:50:00,249.66,249.71,249.635,249.7,1055100009.0
2007-07-23 15:51:00,249.7,249.71,249.66,249.66,638999997.0
2007-07-23 15:52:00,249.66,249.71,249.64,249.65,962700000.0
2007-07-23 15:53:00,249.63,249.68,249.63,249.68,962700000.0
2007-07-23 15:54:00,249.68,249.69,249.63,249.63,786500002.0
2007-07-23 15:55:00,249.63,249.65,249.58,249.58,1198299997.0
2007-07-23 15:56:00,249.59,249.6,249.535,249.585,1375599997.0
2007-07-23 15:57:00,249.59,249.6,249.56,249.59,896800007.0
2007-07-23 15:58:00,249.59,249.64,249.57,249.64,1258400002.0
2007-07-23 15:59:00,249.635,249.67,249.62,249.64,1495200002.0
2007-07-23 16:00:00,249.64,249.67,249.64,249.65,1371200001.0
2007-07-23 16:01:00,249.65,249.67,249.63,249.66,781899999.0
2007-07-23 16:02:00,249.65,249.66,249.62,249.645,2075500002.0
2007-07-23 16:03:00,249.64,249.72,249.635,249.7,1623600000.0
2007-07-23 16:04:00,249.7,249.7,249.64,249.66,882700005.0
2007-07-23 16:05:00,249.66,249.67,249.65,249.65,1371200011.0
2007-07-23 16:06:00,249.65,249.685,249.65,249.665,486200001.0
2007-07-23 16:07:00,249.67,249.67,249.63,249.64,589100002.0
2007-07-23 16:08:00,249.64,249.65,249.62,249.63,283600000.0
2007-07-23 16:09:00,249.64,249.64,249.6,249.6,835700000.0
2007-07-23 16:10:00,249.6,249.62,249.6,249.61,594899999.0
2007-07-23 16:11:00,249.61,249.66,249.61,249.63,1070300001.0
2007-07-23 16:12:00,249.62,249.65,249.62,249.63,677600002.0
2007-07-23 16:13:00,249.63,249.66,249.61,249.65,1191099999.0
2007-07-23 16:14:00,249.65,249.68,249.6,249.67,1244300018.0
2007-07-23 16:15:00,249.67,249.73,249.66,249.73,1401099997.0
2007-07-23 16:16:00,249.72,249.74,249.67,249.69,1332899993.0
2007-07-23 16:17:00,249.69,249.7,249.65,249.66,1311400003.0
2007-07-23 16:18:00,249.66,249.7,249.65,249.68,722099998.0
2007-07-23 16:19:00,249.68,249.74,249.67,249.68,1000700000.0
2007-07-23 16:20:00,249.69,249.72,249.66,249.71,1243700003.0
2007-07-23 16:21:00,249.71,249.735,249.695,249.7,841999998.0
2007-07-23 16:22:00,249.7,249.7,249.65,249.69,1116000002.0
2007-07-23 16:23:00,249.69,249.7,249.67,249.7,483400002.0
2007-07-23 16:24:00,249.7,249.7,249.65,249.66,258500000.0
2007-07-23 16:25:00,249.66,249.73,249.65,249.73,876799997.0
2007-07-23 16:26:00,249.72,249.75,249.72,249.74,461799999.0
2007-07-23 16:27:00,249.73,249.74,249.69,249.7,1000099994.0
2007-07-23 16:28:00,249.71,249.735,249.7,249.705,727200001.0
2007-07-23 16:29:00,249.71,249.75,249.7,249.74,983400000.0
2007-07-23 16:30:00,249.75,249.8,249.73,249.795,777299999.0
2007-07-23 16:31:00,249.8,249.85,249.79,249.82,974399993.0
2007-07-23 16:32:00,249.82,249.83,249.79,249.8,347599998.0
2007-07-23 16:33:00,249.79,249.83,249.77,249.79,675499999.0
2007-07-23 16:34:00,249.78,249.84,249.78,249.82,991199995.0
2007-07-23 16:35:00,249.82,249.82,249.78,249.79,175800000.0
2007-07-23 16:36:00,249.79,249.79,249.74,249.77,255300000.0
2007-07-23 16:37:00,249.78,249.8,249.75,249.75,497600000.0
2007-07-23 16:38:00,249.76,249.8,249.745,249.79,457900001.0
2007-07-23 16:39:00,249.79,249.79,249.73,249.765,499299998.0
2007-07-23 16:40:00,249.77,249.78,249.74,249.77,324800000.0
2007-07-23 16:41:00,249.78,249.785,249.76,249.77,510500001.0
2007-07-23 16:42:00,249.77,249.77,249.75,249.77,212500000.0
2007-07-23 16:43:00,249.77,249.77,249.74,249.76,92100000.0
2007-07-23 16:44:00,249.77,249.78,249.75,249.76,455100001.0
2007-07-23 16:45:00,249.76,249.77,249.75,249.77,457299998.0
2007-07-23 16:46:00,249.77,249.8,249.76,249.8,252900000.0
2007-07-23 16:47:00,249.8,249.86,249.78,249.84,717400000.0
2007-07-23 16:48:00,249.84,249.86,249.8,249.825,899500001.0
2007-07-23 16:49:00,249.82,249.82,249.79,249.81,534100002.0
2007-07-23 16:50:00,249.81,249.82,249.8,249.82,345800002.0
2007-07-23 16:51:00,249.82,249.835,249.81,249.835,418699999.0
2007-07-23 16:52:00,249.84,249.84,249.8,249.83,369200000.0
2007-07-23 16:53:00,249.83,249.83,249.79,249.82,291600003.0
2007-07-23 16:54:00,249.815,249.84,249.81,249.84,768100000.0
2007-07-23 16:55:00,249.85,249.875,249.83,249.875,560800001.0
2007-07-23 16:56:00,249.88,249.89,249.77,249.78,2088399999.0
2007-07-23 16:57:00,249.78,249.87,249.77,249.83,1563300004.0
2007-07-23 16:58:00,249.83,249.84,249.79,249.8,1538199998.0
2007-07-23 16:59:00,249.79,249.83,249.71,249.72,2131699994.0
2007-07-23 17:00:00,249.71,249.73,249.7,249.72,719199998.0
2007-07-23 17:01:00,249.77,249.8,249.75,249.78,719199998.0
2007-07-23 17:02:00,249.78,249.79,249.72,249.72,429599999.0
2007-07-23 17:03:00,249.72,249.75,249.71,249.74,555500001.0
2007-07-23 17:04:00,249.74,249.76,249.72,249.73,409100000.0
2007-07-23 17:05:00,249.72,249.74,249.71,249.71,874599995.0
2007-07-23 17:06:00,249.71,249.75,249.71,249.73,966000009.0
2007-07-23 17:07:00,249.73,249.73,249.71,249.73,506900000.0
2007-07-23 17:08:00,249.73,249.74,249.72,249.74,427400001.0
2007-07-23 17:09:00,249.74,249.75,249.72,249.72,468400001.0
2007-07-23 17:10:00,249.73,249.73,249.7,249.71,174300000.0
2007-07-23 17:11:00,249.71,249.72,249.695,249.71,62700000.0
2007-07-23 17:12:00,249.71,249.71,249.695,249.71,90500000.0
2007-07-23 17:13:00,249.71,249.72,249.71,249.71,178600000.0
2007-07-23 17:14:00,249.71,249.73,249.71,249.73,344700000.0
2007-07-23 17:15:00,249.72,249.73,249.71,249.71,230700000.0
2007-07-23 17:16:00,249.71,249.73,249.71,249.73,449799994.0
2007-07-23 17:17:00,249.72,249.73,249.71,249.72,819899997.0
2007-07-23 17:18:00,249.72,249.73,249.695,249.72,499699997.0
2007-07-23 17:19:00,249.73,249.77,249.71,249.77,758300006.0
2007-07-23 17:20:00,249.77,249.77,249.695,249.75,600200000.0
2007-07-23 17:21:00,249.76,249.79,249.75,249.78,302299995.0
2007-07-23 17:22:00,249.78,249.81,249.78,249.78,770400003.0
2007-07-23 17:23:00,249.78,249.79,249.74,249.76,1039700001.0
2007-07-23 17:24:00,249.76,249.78,249.75,249.76,361100003.0
2007-07-23 17:25:00,249.75,249.77,249.75,249.77,236399999.0
2007-07-23 17:26:00,249.77,249.77,249.74,249.74,145699999.0
2007-07-23 17:27:00,249.73,249.74,249.73,249.73,278000000.0
2007-07-23 17:28:00,249.72,249.76,249.7,249.76,1726899998.0
2007-07-23 17:29:00,249.76,249.76,249.74,249.74,768700002.0
2007-07-23 17:30:00,249.74,249.76,249.73,249.75,525300000.0
2007-07-23 17:31:00,249.75,249.82,249.71,249.82,994600002.0
2007-07-23 17:32:00,249.81,249.86,249.81,249.83,1566999991.0
2007-07-23 17:33:00,249.82,249.82,249.78,249.81,395100000.0
2007-07-23 17:34:00,249.81,249.81,249.8,249.8,257100001.0
2007-07-23 17:35:00,249.8,249.8,249.79,249.79,117400000.0
2007-07-23 17:36:00,249.8,249.83,249.8,249.82,555500008.0
2007-07-23 17:37:00,249.83,249.83,249.82,249.82,121900000.0
2007-07-23 17:38:00,249.82,249.83,249.77,249.78,445400002.0
2007-07-23 17:39:00,249.77,249.78,249.76,249.76,443600001.0
2007-07-23 17:40:00,249.77,249.79,249.76,249.77,294500000.0
2007-07-23 17:41:00,249.78,249.81,249.75,249.78,358000000.0
2007-07-23 17:42:00,249.79,249.8,249.77,249.77,786200001.0
2007-07-23 17:43:00,249.77,249.77,249.76,249.76,83100000.0
2007-07-23 17:44:00,249.765,249.8,249.765,249.78,604600004.0
2007-07-23 17:45:00,249.78,249.8,249.76,249.77,648999995.0
2007-07-23 17:46:00,249.77,249.8,249.75,249.77,1058700002.0
2007-07-23 17:47:00,249.77,249.79,249.76,249.77,444200000.0
2007-07-23 17:48:00,249.76,249.77,249.75,249.77,455599994.0
2007-07-23 17:49:00,249.77,249.79,249.74,249.74,438200001.0
2007-07-23 17:50:00,249.74,249.74,249.74,249.74,61600000.0
2007-07-23 17:51:00,249.74,249.77,249.74,249.77,401600000.0
2007-07-23 17:52:00,249.78,249.79,249.77,249.78,334899999.0
2007-07-23 17:53:00,249.79,249.81,249.78,249.8,527399998.0
2007-07-23 17:54:00,249.79,249.8,249.78,249.8,325800001.0
2007-07-23 17:55:00,249.79,249.8,249.76,249.77,335099993.0
2007-07-23 17:56:00,249.77,249.79,249.74,249.75,443100000.0
2007-07-23 17:57:00,249.76,249.76,249.72,249.73,143700000.0
2007-07-23 17:58:00,249.73,249.75,249.71,249.72,494300000.0
2007-07-23 17:59:00,249.72,249.73,249.71,249.72,144600000.0
2007-07-23 18:00:00,249.71,249.73,249.71,249.73,626499995.0
2007-07-23 18:01:00,249.73,249.74,249.73,249.74,219999994.0
2007-07-23 18:02:00,249.74,249.75,249.74,249.74,71600000.0
2007-07-23 18:03:00,249.75,249.75,249.74,249.75,11600000.0
2007-07-23 18:04:00,249.74,249.74,249.73,249.73,9600000.0
2007-07-23 18:05:00,249.72,249.74,249.72,249.74,32000000.0
2007-07-23 18:06:00,249.75,249.77,249.73,249.76,104600000.0
2007-07-23 18:07:00,249.76,249.77,249.72,249.73,225100000.0
2007-07-23 18:08:00,249.73,249.73,249.72,249.72,89000000.0
2007-07-23 18:09:00,249.72,249.72,249.71,249.72,35500000.0
2007-07-23 18:10:00,249.72,249.74,249.72,249.73,129000000.0
2007-07-23 18:11:00,249.73,249.74,249.73,249.74,27100000.0
2007-07-23 18:12:00,249.75,249.78,249.74,249.75,584599996.0
2007-07-23 18:13:00,249.77,249.78,249.75,249.77,282500000.0
2007-07-23 18:14:00,249.76,249.78,249.76,249.77,124000000.0
2007-07-23 18:15:00,249.77,249.79,249.76,249.78,205600000.0
2007-07-23 18:16:00,249.78,249.78,249.75,249.77,147100001.0
2007-07-23 18:17:00,249.77,249.79,249.76,249.77,299299997.0
2007-07-23 18:18:00,249.78,249.78,249.75,249.78,114700000.0
2007-07-23 18:19:00,249.77,249.79,249.75,249.75,585500005.0
2007-07-23 18:20:00,249.75,249.77,249.74,249.76,106700000.0
2007-07-23 18:21:00,249.77,249.78,249.75,249.77,144400000.0
2007-07-23 18:22:00,249.78,249.78,249.77,249.78,38400000.0
2007-07-23 18:23:00,249.78,249.78,249.73,249.74,317400000.0
2007-07-23 18:24:00,249.74,249.755,249.73,249.73,216400000.0
2007-07-23 18:25:00,249.74,249.75,249.72,249.72,329200000.0
2007-07-23 18:26:00,249.73,249.74,249.72,249.73,32800000.0
2007-07-23 18:27:00,249.73,249.74,249.72,249.73,440600000.0
2007-07-23 18:28:00,249.73,249.74,249.72,249.74,351100000.0
2007-07-23 18:29:00,249.74,249.77,249.73,249.76,325500000.0
2007-07-23 18:30:00,249.76,249.79,249.76,249.77,74800000.0
2007-07-23 18:31:00,249.78,249.78,249.77,249.77,29200000.0
2007-07-23 18:32:00,249.77,249.77,249.76,249.76,51600000.0
2007-07-23 18:33:00,249.77,249.78,249.76,249.77,201099998.0
2007-07-23 18:34:00,249.77,249.78,249.76,249.77,52000000.0
2007-07-23 18:35:00,249.77,249.78,249.76,249.78,167600000.0
2007-07-23 18:36:00,249.78,249.8,249.77,249.78,624599995.0
2007-07-23 18:37:00,249.78,249.79,249.77,249.78,49999999.0
2007-07-23 18:38:00,249.79,249.79,249.76,249.78,57000000.0
2007-07-23 18:39:00,249.77,249.78,249.76,249.78,64000000.0
2007-07-23 18:40:00,249.78,249.79,249.77,249.78,79000000.0
2007-07-23 18:41:00,249.78,249.79,249.78,249.79,45200000.0
2007-07-23 18:42:00,249.79,249.82,249.78,249.82,43500000.0
2007-07-23 18:43:00,249.81,249.82,249.8,249.82,51600000.0
2007-07-23 18:44:00,249.8,249.84,249.8,249.84,174100000.0
2007-07-23 18:45:00,249.83,249.85,249.82,249.85,132400000.0
2007-07-23 18:46:00,249.86,249.86,249.84,249.84,49600000.0
2007-07-23 18:47:00,249.84,249.84,249.82,249.82,44000000.0
2007-07-23 18:48:00,249.82,249.84,249.82,249.83,98700000.0
2007-07-23 18:49:00,249.82,249.83,249.82,249.83,33200000.0
2007-07-23 18:50:00,249.83,249.86,249.82,249.86,221500000.0
2007-07-23 18:51:00,249.86,249.86,249.85,249.85,10400000.0
2007-07-23 18:52:00,249.85,249.87,249.84,249.85,171800000.0
2007-07-23 18:53:00,249.84,249.86,249.84,249.85,246800001.0
2007-07-23 18:54:00,249.84,249.85,249.83,249.85,157100000.0
2007-07-23 18:55:00,249.86,249.86,249.85,249.86,82500000.0
2007-07-23 18:56:00,249.86,249.86,249.82,249.83,103200000.0
2007-07-23 18:57:00,249.83,249.84,249.78,249.79,420000000.0
2007-07-23 18:58:00,249.79,249.81,249.725,249.725,442000000.0
2007-07-23 18:59:00,249.72,249.75,249.71,249.75,361699999.0
2007-07-23 19:00:00,249.75,249.75,249.74,249.75,212600000.0
2007-07-23 19:01:00,249.75,249.75,249.74,249.75,49900000.0
2007-07-23 19:02:00,249.75,249.76,249.75,249.75,82700000.0
2007-07-23 19:03:00,249.75,249.79,249.75,249.79,423700000.0
2007-07-23 19:04:00,249.79,249.8,249.775,249.78,80600000.0
2007-07-23 19:05:00,249.78,249.79,249.78,249.79,30200000.0
2007-07-23 19:06:00,249.78,249.8,249.77,249.79,167999999.0
2007-07-23 19:07:00,249.8,249.8,249.8,249.8,14000000.0
2007-07-23 19:08:00,249.8,249.8,249.75,249.75,440699997.0
2007-07-23 19:09:00,249.75,249.77,249.74,249.76,655300003.0
2007-07-23 19:10:00,249.75,249.76,249.73,249.73,408399999.0
2007-07-23 19:11:00,249.74,249.74,249.69,249.72,299400001.0
2007-07-23 19:12:00,249.73,249.73,249.7,249.7,324299999.0
2007-07-23 19:13:00,249.7,249.71,249.65,249.68,1021100004.0
2007-07-23 19:14:00,249.68,249.69,249.66,249.66,900099991.0
2007-07-23 19:15:00,249.66,249.69,249.64,249.66,502100000.0
2007-07-23 19:16:00,249.65,249.7,249.65,249.68,167500000.0
2007-07-23 19:17:00,249.69,249.73,249.67,249.73,320399993.0
2007-07-23 19:18:00,249.73,249.74,249.71,249.72,122000000.0
2007-07-23 19:19:00,249.71,249.74,249.7,249.73,708299994.0
2007-07-23 19:20:00,249.74,249.77,249.72,249.73,122400000.0
2007-07-23 19:21:00,249.74,249.75,249.71,249.75,201199999.0
2007-07-23 19:22:00,249.75,249.8,249.74,249.8,485299998.0
2007-07-23 19:23:00,249.79,249.8,249.75,249.77,194300000.0
2007-07-23 19:24:00,249.76,249.78,249.76,249.77,66900000.0
2007-07-23 19:25:00,249.77,249.8,249.77,249.79,168900000.0
2007-07-23 19:26:00,249.79,249.8,249.71,249.73,388100000.0
2007-07-23 19:27:00,249.72,249.73,249.71,249.72,212000000.0
2007-07-23 19:28:00,249.72,249.74,249.72,249.73,86500000.0
2007-07-23 19:29:00,249.73,249.77,249.73,249.74,107300000.0
2007-07-23 19:30:00,249.74,249.75,249.71,249.75,196900000.0
2007-07-23 19:31:00,249.74,249.75,249.72,249.75,228500001.0
2007-07-23 19:32:00,249.75,249.75,249.75,249.75,79700000.0
2007-07-23 19:33:00,249.74,249.75,249.72,249.74,225200000.0
2007-07-23 19:34:00,249.74,249.76,249.73,249.74,233100000.0
2007-07-23 19:35:00,249.72,249.73,249.72,249.73,196299995.0
2007-07-23 19:36:00,249.73,249.74,249.7,249.73,144200000.0
2007-07-23 19:37:00,249.73,249.8,249.7,249.8,298700000.0
2007-07-23 19:38:00,249.8,249.8,249.79,249.79,288400000.0
2007-07-23 19:39:00,249.79,249.81,249.78,249.78,431600000.0
2007-07-23 19:40:00,249.79,249.79,249.76,249.78,175100000.0
2007-07-23 19:41:00,249.77,249.78,249.75,249.75,83400000.0
2007-07-23 19:42:00,249.76,249.78,249.76,249.78,67000000.0
2007-07-23 19:43:00,249.78,249.79,249.76,249.78,88800000.0
2007-07-23 19:44:00,249.78,249.79,249.76,249.76,48000000.0
2007-07-23 19:45:00,249.75,249.75,249.74,249.74,12000000.0
2007-07-23 19:46:00,249.75,249.75,249.73,249.73,34900000.0
2007-07-23 19:47:00,249.75,249.76,249.74,249.76,22400000.0
2007-07-23 19:48:00,249.76,249.76,249.72,249.72,51200000.0
2007-07-23 19:49:00,249.72,249.74,249.7,249.73,109899999.0
2007-07-23 19:50:00,249.72,249.73,249.69,249.71,96000000.0
2007-07-23 19:51:00,249.71,249.73,249.68,249.72,211199998.0
2007-07-23 19:52:00,249.73,249.74,249.73,249.74,8000000.0
2007-07-23 19:53:00,249.74,249.74,249.72,249.73,6400000.0
2007-07-23 19:54:00,249.73,249.73,249.72,249.72,3200000.0
2007-07-23 19:55:00,249.73,249.73,249.7,249.72,39900000.0
2007-07-23 19:56:00,249.72,249.72,249.72,249.72,3200000.0
2007-07-23 19:57:00,249.72,249.72,249.69,249.7,62500000.0
2007-07-23 19:58:00,249.71,249.72,249.71,249.72,24000000.0
2007-07-23 19:59:00,249.72,249.72,249.68,249.71,92100000.0
2007-07-23 20:00:00,249.7,249.71,249.64,249.69,500300002.0
2007-07-23 20:01:00,249.68,249.69,249.63,249.64,318500001.0
2007-07-23 20:02:00,249.66,249.67,249.65,249.66,213400000.0
2007-07-23 20:03:00,249.67,249.67,249.65,249.65,16000000.0
2007-07-23 20:04:00,249.63,249.67,249.63,249.66,100599999.0
2007-07-23 20:05:00,249.66,249.69,249.66,249.67,58800000.0
2007-07-23 20:06:00,249.68,249.68,249.62,249.64,130400000.0
2007-07-23 20:07:00,249.64,249.65,249.62,249.64,131000000.0
2007-07-23 20:08:00,249.64,249.66,249.64,249.66,52000000.0
2007-07-23 20:09:00,249.66,249.66,249.62,249.65,84200000.0
2007-07-23 20:10:00,249.65,249.66,249.64,249.66,129000000.0
2007-07-23 20:11:00,249.66,249.67,249.64,249.65,190900000.0
2007-07-23 20:12:00,249.64,249.65,249.6,249.62,451500003.0
2007-07-23 20:13:00,249.63,249.63,249.61,249.61,74400000.0
2007-07-23 20:14:00,249.61,249.62,249.61,249.61,32800000.0
2007-07-23 20:15:00,249.61,249.61,249.61,249.61,12800000.0
2007-07-23 20:16:00,249.6,249.61,249.56,249.6,527300002.0
2007-07-23 20:17:00,249.6,249.62,249.59,249.62,101999999.0
2007-07-23 20:18:00,249.62,249.62,249.6,249.6,170500000.0
2007-07-23 20:19:00,249.605,249.61,249.6,249.6,125600000.0
2007-07-23 20:20:00,249.6,249.6,249.58,249.6,57800000.0
2007-07-23 20:21:00,249.6,249.62,249.58,249.62,84500000.0
2007-07-23 20:22:00,249.62,249.64,249.62,249.63,92000000.0
2007-07-23 20:23:00,249.62,249.65,249.62,249.63,247900000.0
2007-07-23 20:24:00,249.63,249.64,249.58,249.59,146400000.0
2007-07-23 20:25:00,249.59,249.59,249.55,249.56,51100000.0
2007-07-23 20:26:00,249.55,249.57,249.53,249.55,181300000.0
2007-07-23 20:27:00,249.55,249.55,249.52,249.53,223000000.0
2007-07-23 20:28:00,249.54,249.61,249.54,249.58,1229999998.0
2007-07-23 20:29:00,249.58,249.59,249.54,249.54,628600000.0
2007-07-23 20:30:00,249.54,249.6,249.53,249.59,585799998.0
2007-07-23 20:31:00,249.59,249.61,249.57,249.57,273099999.0
2007-07-23 20:32:00,249.57,249.59,249.57,249.58,130600000.0
2007-07-23 20:33:00,249.58,249.58,249.57,249.57,22200000.0
2007-07-23 20:34:00,249.58,249.58,249.58,249.58,4800000.0
2007-07-23 20:35:00,249.58,249.58,249.57,249.58,92300000.0
2007-07-23 20:36:00,249.59,249.61,249.56,249.59,163300000.0
2007-07-23 20:37:00,249.59,249.61,249.58,249.58,61700000.0
2007-07-23 20:38:00,249.59,249.61,249.57,249.59,155299999.0
2007-07-23 20:39:00,249.59,249.6,249.58,249.59,58200000.0
2007-07-23 20:40:00,249.58,249.59,249.57,249.58,250700000.0
2007-07-23 20:41:00,249.59,249.6,249.57,249.59,227699998.0
2007-07-23 20:42:00,249.6,249.62,249.59,249.62,137900000.0
2007-07-23 20:43:00,249.62,249.62,249.58,249.6,210800000.0
2007-07-23 20:44:00,249.61,249.63,249.57,249.61,224200000.0
2007-07-23 20:45:00,249.62,249.63,249.59,249.62,124500000.0
2007-07-23 20:46:00,249.62,249.67,249.62,249.66,116800000.0
2007-07-23 20:47:00,249.67,249.69,249.66,249.68,184000000.0
2007-07-23 20:48:00,249.68,249.69,249.67,249.67,110900000.0
2007-07-23 20:49:00,249.66,249.68,249.64,249.67,76000000.0
2007-07-23 20:50:00,249.67,249.68,249.67,249.68,23200000.0
2007-07-23 20:51:00,249.68,249.7,249.67,249.69,163100000.0
2007-07-23 20:52:00,249.68,249.69,249.68,249.68,6400000.0
2007-07-23 20:53:00,249.69,249.7,249.68,249.7,113100000.0
2007-07-23 20:54:00,249.69,249.69,249.68,249.68,137300000.0
2007-07-23 20:55:00,249.67,249.68,249.65,249.66,30400000.0
2007-07-23 20:56:00,249.66,249.67,249.65,249.67,185100000.0
2007-07-23 20:57:00,249.67,249.68,249.66,249.68,87200001.0
2007-07-23 20:58:00,249.68,249.69,249.68,249.69,49600000.0
2007-07-23 20:59:00,249.69,249.69,249.67,249.69,332100000.0
2007-07-23 21:00:00,249.69,249.69,249.64,249.67,478900001.0
2007-07-23 21:01:00,249.67,249.67,249.64,249.66,162300000.0
2007-07-23 21:02:00,249.66,249.67,249.64,249.64,206600003.0
2007-07-23 21:03:00,249.64,249.64,249.62,249.62,151800000.0
2007-07-23 21:04:00,249.62,249.65,249.62,249.65,48793228.0
2007-07-23 21:05:00,249.62,249.63,249.61,249.63,27362152.0
2007-07-23 21:06:00,249.65,249.65,249.61,249.65,125779685.0
2007-07-23 21:07:00,249.65,249.65,249.61,249.61,24731076.0
2007-07-23 21:08:00,249.61,249.61,249.52,249.53,413000000.0
2007-07-23 21:09:00,249.53,249.56,249.53,249.56,197499999.0
2007-07-23 21:10:00,249.56,249.58,249.56,249.57,286700000.0
2007-07-23 21:11:00,249.56,249.57,249.56,249.57,141600000.0
2007-07-23 21:12:00,249.56,249.58,249.56,249.57,229500000.0
2007-07-23 21:13:00,249.57,249.58,249.57,249.58,22600000.0
2007-07-23 21:14:00,249.58,249.58,249.55,249.57,601299995.0
2007-07-23 21:15:00,249.57,249.58,249.55,249.58,41600000.0
2007-07-23 21:16:00,249.56,249.56,249.55,249.56,84099999.0
2007-07-23 21:17:00,249.56,249.59,249.56,249.59,356800000.0
2007-07-23 21:18:00,249.59,249.59,249.57,249.59,192000000.0
2007-07-23 21:19:00,249.59,249.59,249.58,249.58,68400000.0
2007-07-23 21:20:00,249.58,249.59,249.57,249.59,131000000.0
2007-07-23 21:21:00,249.59,249.59,249.57,249.57,59200000.0
2007-07-23 21:22:00,249.57,249.57,249.56,249.57,95900000.0
2007-07-23 21:23:00,249.57,249.57,249.57,249.57,44800000.0
2007-07-23 21:24:00,249.57,249.59,249.57,249.57,199500000.0
2007-07-23 21:25:00,249.57,249.57,249.56,249.56,514200007.0
2007-07-23 21:26:00,249.56,249.58,249.56,249.58,61000000.0
2007-07-23 21:27:00,249.59,249.59,249.59,249.59,11200000.0
2007-07-23 21:28:00,249.59,249.61,249.59,249.59,294400000.0
2007-07-23 21:29:00,249.59,249.59,249.58,249.58,51400000.0
2007-07-23 21:30:00,249.58,249.6,249.57,249.57,352800000.0
2007-07-23 21:31:00,249.58,249.58,249.58,249.58,72000000.0
2007-07-23 21:32:00,249.58,249.59,249.58,249.58,143600000.0
2007-07-23 21:33:00,249.58,249.58,249.58,249.58,16500000.0
2007-07-23 21:34:00,249.58,249.58,249.56,249.57,153599999.0
2007-07-23 21:35:00,249.57,249.58,249.57,249.58,117500000.0
2007-07-23 21:36:00,249.58,249.58,249.56,249.57,220399998.0
2007-07-23 21:37:00,249.56,249.57,249.54,249.55,429199998.0
2007-07-23 21:38:00,249.55,249.57,249.55,249.56,182599999.0
2007-07-23 21:39:00,249.58,249.58,249.55,249.57,79200000.0
2007-07-23 21:40:00,249.57,249.57,249.53,249.53,149900000.0
2007-07-23 21:41:00,249.54,249.54,249.54,249.54,12000000.0
2007-07-23 21:42:00,249.54,249.55,249.54,249.55,20600000.0
2007-07-23 21:43:00,249.54,249.54,249.47,249.53,559699999.0
2007-07-23 21:44:00,249.51,249.53,249.5,249.51,220100000.0
2007-07-23 21:45:00,249.51,249.53,249.5,249.51,300200000.0
2007-07-23 21:46:00,249.51,249.51,249.5,249.5,17600000.0
2007-07-23 21:47:00,249.5,249.51,249.49,249.5,357500001.0
2007-07-23 21:48:00,249.5,249.51,249.38,249.42,804400001.0
2007-07-23 21:49:00,249.42,249.44,249.39,249.42,232100000.0
2007-07-23 21:50:00,249.42,249.47,249.42,249.45,205600000.0
2007-07-23 21:51:00,249.45,249.45,249.42,249.43,196200000.0
2007-07-23 21:52:00,249.43,249.43,249.42,249.42,96300000.0
2007-07-23 21:53:00,249.42,249.45,249.42,249.44,343100000.0
2007-07-23 21:54:00,249.44,249.44,249.37,249.37,281600000.0
2007-07-23 21:55:00,249.38,249.4,249.36,249.4,215300000.0
2007-07-23 21:56:00,249.4,249.4,249.39,249.39,125100000.0
2007-07-23 21:57:00,249.4,249.42,249.39,249.42,86300000.0
2007-07-23 21:58:00,249.42,249.43,249.39,249.39,260699998.0
2007-07-23 21:59:00,249.4,249.41,249.33,249.37,454800000.0
2007-07-23 22:00:00,249.37,249.38,249.35,249.38,374000002.0
2007-07-23 22:01:00,249.39,249.44,249.39,249.42,403100000.0
2007-07-23 22:02:00,249.42,249.42,249.37,249.38,354000000.0
2007-07-23 22:03:00,249.38,249.41,249.365,249.4,267900000.0
2007-07-23 22:04:00,249.41,249.41,249.39,249.41,103900000.0
2007-07-23 22:05:00,249.41,249.41,249.34,249.39,594600001.0
2007-07-23 22:06:00,249.41,249.41,249.35,249.38,304700000.0
2007-07-23 22:07:00,249.38,249.38,249.35,249.38,439799997.0
2007-07-23 22:08:00,249.38,249.39,249.36,249.39,131700000.0
2007-07-23 22:09:00,249.41,249.41,249.37,249.41,215400002.0
2007-07-23 22:10:00,249.39,249.44,249.39,249.43,176600000.0
2007-07-23 22:11:00,249.435,249.47,249.43,249.45,412600000.0
2007-07-23 22:12:00,249.45,249.48,249.44,249.45,159900001.0
2007-07-23 22:13:00,249.45,249.46,249.41,249.46,319500000.0
2007-07-23 22:14:00,249.46,249.46,249.42,249.42,79900000.0
2007-07-23 22:15:00,249.42,249.42,249.36,249.4,514400000.0
2007-07-23 22:16:00,249.4,249.4,249.335,249.35,525700003.0
2007-07-23 22:17:00,249.34,249.36,249.34,249.34,96400000.0
2007-07-23 22:18:00,249.34,249.34,249.24,249.25,611300001.0
2007-07-23 22:19:00,249.26,249.29,249.14,249.15,903899999.0
2007-07-23 22:20:00,249.15,249.2,249.12,249.16,539499999.0
2007-07-23 22:21:00,249.17,249.25,249.17,249.24,442700002.0
2007-07-23 22:22:00,249.24,249.25,249.22,249.22,242000000.0
2007-07-23 22:23:00,249.22,249.23,249.2,249.22,111000000.0
2007-07-23 22:24:00,249.21,249.21,249.11,249.15,694100000.0
2007-07-23 22:25:00,249.16,249.17,248.95,249.07,653400000.0
2007-07-23 22:26:00,249.07,249.1,249.05,249.07,431700001.0
2007-07-23 22:27:00,249.11,249.16,249.09,249.16,416600000.0
2007-07-23 22:28:00,249.17,249.21,249.1,249.11,349600000.0
2007-07-23 22:29:00,249.15,249.18,249.09,249.18,299500000.0
2007-07-23 22:30:00,249.18,249.22,249.17,249.2,190600000.0
2007-07-23 22:31:00,249.19,249.2,249.15,249.19,360100001.0
2007-07-23 22:32:00,249.18,249.18,249.14,249.17,182700001.0
2007-07-23 22:33:00,249.17,249.17,249.13,249.16,341500000.0
2007-07-23 22:34:00,249.17,249.2,249.14,249.2,357000003.0
2007-07-23 22:35:00,249.19,249.19,249.14,249.15,289700002.0
2007-07-23 22:36:00,249.15,249.23,249.13,249.15,442800001.0
2007-07-23 22:37:00,249.15,249.15,249.13,249.14,141600001.0
2007-07-23 22:38:00,249.13,249.14,249.11,249.12,220400000.0
2007-07-23 22:39:00,249.12,249.14,249.12,249.14,206800000.0
2007-07-23 22:40:00,249.14,249.14,249.14,249.14,122400000.0
2007-07-23 22:41:00,249.13,249.16,249.13,249.16,244000000.0
2007-07-23 22:42:00,249.16,249.19,249.15,249.19,122699999.0
2007-07-23 22:43:00,249.19,249.2,249.17,249.18,157500000.0
2007-07-23 22:44:00,249.18,249.18,249.13,249.17,233800000.0
2007-07-23 22:45:00,249.165,249.18,249.13,249.17,434400000.0
2007-07-23 22:46:00,249.175,249.2,249.14,249.2,365900001.0
2007-07-23 22:47:00,249.2,249.21,249.185,249.19,326700000.0
2007-07-23 22:48:00,249.2,249.22,249.19,249.2,268899999.0
2007-07-23 22:49:00,249.2,249.24,249.2,249.24,110100000.0
2007-07-23 22:50:00,249.24,249.33,249.24,249.33,448600000.0
2007-07-23 22:51:00,249.33,249.33,249.29,249.31,259299999.0
2007-07-23 22:52:00,249.32,249.36,249.3,249.3,398500002.0
2007-07-23 22:53:00,249.3,249.36,249.3,249.36,119000000.0
2007-07-23 22:54:00,249.36,249.38,249.35,249.38,163400000.0
2007-07-23 22:55:00,249.38,249.38,249.36,249.36,92000000.0
2007-07-23 22:56:00,249.36,249.36,249.35,249.36,251500000.0
2007-07-23 22:57:00,249.36,249.42,249.355,249.42,331599998.0
2007-07-23 22:58:00,249.42,249.46,249.36,249.36,372000000.0
2007-07-23 22:59:00,249.36,249.4,249.34,249.35,153200000.0
2007-07-23 23:00:00,249.34,249.38,249.34,249.36,69700000.0
2007-07-23 23:01:00,249.36,249.36,249.31,249.31,113400000.0
2007-07-23 23:02:00,249.3,249.33,249.26,249.29,161800000.0
2007-07-23 23:03:00,249.31,249.36,249.29,249.32,148000000.0
2007-07-23 23:04:00,249.33,249.37,249.3,249.3,66100000.0
2007-07-23 23:05:00,249.3,249.35,249.27,249.27,166800000.0
2007-07-23 23:06:00,249.26,249.31,249.22,249.31,265300000.0
2007-07-23 23:07:00,249.31,249.31,249.23,249.29,145100000.0
2007-07-23 23:08:00,249.29,249.29,249.23,249.28,177300000.0
2007-07-23 23:09:00,249.27,249.31,249.26,249.26,122600000.0
2007-07-23 23:10:00,249.27,249.3,249.27,249.28,88500000.0
2007-07-23 23:11:00,249.29,249.33,249.28,249.33,83900000.0
2007-07-23 23:12:00,249.33,249.35,249.31,249.31,113900000.0
2007-07-23 23:13:00,249.31,249.34,249.3,249.31,123400000.0
2007-07-23 23:14:00,249.33,249.365,249.3,249.32,127500000.0
2007-07-23 23:15:00,249.32,249.32,249.27,249.3,75900000.0
2007-07-23 23:16:00,249.3,249.32,249.29,249.31,36300000.0
2007-07-23 23:17:00,249.3,249.3,249.22,249.24,144100000.0
2007-07-23 23:18:00,249.22,249.27,249.22,249.26,27800000.0
2007-07-23 23:19:00,249.26,249.26,249.245,249.26,18300000.0
2007-07-23 23:20:00,249.27,249.28,249.25,249.28,25300000.0
2007-07-23 23:21:00,249.28,249.28,249.25,249.27,31500000.0
2007-07-23 23:22:00,249.27,249.28,249.24,249.24,67900000.0
2007-07-23 23:23:00,249.23,249.25,249.15,249.25,220100000.0
2007-07-23 23:24:00,249.25,249.25,249.205,249.215,131000000.0
2007-07-23 23:25:00,249.22,249.24,249.22,249.23,63400000.0
2007-07-23 23:26:00,249.23,249.23,249.18,249.18,70400000.0
2007-07-23 23:27:00,249.18,249.2,249.12,249.16,333700000.0
2007-07-23 23:28:00,249.155,249.185,249.06,249.09,345800000.0
2007-07-23 23:29:00,249.09,249.19,249.09,249.16,390599999.0
2007-07-23 23:30:00,249.17,249.18,249.13,249.13,84600000.0
2007-07-23 23:31:00,249.135,249.18,249.135,249.155,138800000.0
2007-07-23 23:32:00,249.16,249.16,249.12,249.14,70800000.0
2007-07-23 23:33:00,249.17,249.21,249.17,249.185,115100000.0
2007-07-23 23:34:00,249.18,249.23,249.135,249.18,477400000.0
2007-07-23 23:35:00,249.18,249.23,249.17,249.2,174400000.0
2007-07-23 23:36:00,249.21,249.26,249.2,249.26,159100000.0
2007-07-23 23:37:00,249.27,249.29,249.22,249.22,138100000.0
2007-07-23 23:38:00,249.17,249.22,249.17,249.21,179900000.0
2007-07-23 23:39:00,249.21,249.21,249.125,249.145,168400000.0
2007-07-23 23:40:00,249.15,249.21,249.13,249.17,140400001.0
2007-07-23 23:41:00,249.185,249.2,249.18,249.19,70500000.0
2007-07-23 23:42:00,249.195,249.21,249.17,249.19,228600000.0
2007-07-23 23:43:00,249.21,249.21,249.2,249.205,59500000.0
2007-07-23 23:44:00,249.2,249.215,249.12,249.13,327700000.0
2007-07-23 23:45:00,249.13,249.18,249.13,249.135,263000000.0
2007-07-23 23:46:00,249.14,249.18,249.12,249.12,214600000.0
2007-07-23 23:47:00,249.14,249.15,249.12,249.14,54400000.0
2007-07-23 23:48:00,249.15,249.16,249.13,249.16,64600000.0
2007-07-23 23:49:00,249.17,249.17,249.15,249.17,41500000.0
2007-07-23 23:50:00,249.19,249.23,249.19,249.23,408600000.0
2007-07-23 23:51:00,249.23,249.27,249.23,249.27,64700000.0
2007-07-23 23:52:00,249.245,249.25,249.21,249.25,121400000.0
2007-07-23 23:53:00,249.24,249.26,249.19,249.22,153800000.0
2007-07-23 23:54:00,249.23,249.24,249.23,249.23,26400000.0
2007-07-23 23:55:00,249.23,249.27,249.23,249.25,75400000.0
2007-07-23 23:56:00,249.27,249.33,249.27,249.31,104700000.0
2007-07-23 23:57:00,249.31,249.32,249.31,249.31,43600000.0
2007-07-23 23:58:00,249.295,249.31,249.29,249.3,54200000.0
2007-07-23 23:59:00,249.3,249.33,249.3,249.31,106700000.0
2007-07-24 00:00:00,249.31,249.34,249.31,249.34,50400000.0
2007-07-24 00:01:00,249.34,249.34,249.33,249.33,26400000.0
2007-07-24 00:02:00,249.34,249.34,249.33,249.33,58400000.0
2007-07-24 00:03:00,249.33,249.34,249.32,249.32,24700000.0
2007-07-24 00:04:00,249.32,249.34,249.32,249.34,23000000.0
2007-07-24 00:05:00,249.33,249.34,249.32,249.34,171600000.0
2007-07-24 00:06:00,249.34,249.34,249.31,249.33,87500000.0
2007-07-24 00:07:00,249.31,249.33,249.31,249.32,48500000.0
2007-07-24 00:08:00,249.33,249.33,249.33,249.33,124900000.0
2007-07-24 00:09:00,249.33,249.33,249.32,249.32,114700000.0
2007-07-24 00:10:00,249.32,249.32,249.3,249.3,36000000.0
2007-07-24 00:11:00,249.31,249.31,249.31,249.31,6400000.0
2007-07-24 00:12:00,249.3,249.3,249.3,249.3,10700000.0
2007-07-24 00:13:00,249.3,249.32,249.3,249.32,73100000.0
2007-07-24 00:14:00,249.31,249.35,249.31,249.35,48300000.0
2007-07-24 00:15:00,249.35,249.37,249.32,249.35,190300000.0
2007-07-24 00:16:00,249.35,249.35,249.35,249.35,12000000.0
2007-07-24 00:17:00,249.34,249.34,249.34,249.34,3200000.0
2007-07-24 00:18:00,249.33,249.34,249.33,249.34,11800000.0
2007-07-24 00:19:00,249.34,249.36,249.34,249.36,20000000.0
2007-07-24 00:20:00,249.35,249.36,249.35,249.36,123800000.0
2007-07-24 00:21:00,249.35,249.38,249.35,249.37,102000000.0
2007-07-24 00:22:00,249.37,249.39,249.36,249.37,76400000.0
2007-07-24 00:23:00,249.37,249.39,249.36,249.37,45900000.0
2007-07-24 00:24:00,249.36,249.36,249.36,249.36,94700002.0
2007-07-24 00:25:00,249.36,249.36,249.36,249.36,66600000.0
2007-07-24 00:26:00,249.36,249.37,249.355,249.36,132399998.0
2007-07-24 00:27:00,249.38,249.38,249.38,249.38,24800000.0
2007-07-24 00:28:00,249.38,249.4,249.38,249.4,33600000.0
2007-07-24 00:29:00,249.4,249.4,249.39,249.4,49499999.0
2007-07-24 00:30:00,249.41,249.42,249.4,249.42,149600000.0
2007-07-24 00:31:00,249.42,249.42,249.4,249.4,10400000.0
2007-07-24 00:32:00,249.4,249.42,249.4,249.42,98700000.0
2007-07-24 00:33:00,249.42,249.42,249.4,249.4,49200000.0
2007-07-24 00:34:00,249.4,249.42,249.4,249.42,18400000.0
2007-07-24 00:35:00,249.42,249.42,249.4,249.4,29200000.0
2007-07-24 00:36:00,249.4,249.41,249.4,249.4,42400000.0
2007-07-24 00:37:00,249.4,249.4,249.35,249.4,138400000.0
2007-07-24 00:38:00,249.4,249.43,249.4,249.41,134800000.0
2007-07-24 00:39:00,249.41,249.42,249.31,249.35,415700004.0
2007-07-24 00:40:00,249.33,249.33,249.31,249.32,149200000.0
2007-07-24 00:41:00,249.32,249.35,249.32,249.33,65200000.0
2007-07-24 00:42:00,249.33,249.33,249.3,249.31,84900000.0
2007-07-24 00:43:00,249.3,249.31,249.3,249.31,17600000.0
2007-07-24 00:44:00,249.3,249.31,249.28,249.29,70200000.0
2007-07-24 00:45:00,249.29,249.31,249.29,249.31,99900000.0
2007-07-24 00:46:00,249.31,249.31,249.29,249.295,129500000.0
2007-07-24 00:47:00,249.29,249.34,249.28,249.34,501500000.0
2007-07-24 00:48:00,249.34,249.34,249.24,249.245,299900000.0
2007-07-24 00:49:00,249.26,249.28,249.23,249.28,147700000.0
2007-07-24 00:50:00,249.28,249.3,249.28,249.3,51100000.0
2007-07-24 00:51:00,249.3,249.3,249.28,249.3,32800000.0
2007-07-24 00:52:00,249.3,249.33,249.3,249.315,134500000.0
2007-07-24 00:53:00,249.31,249.33,249.31,249.32,81100000.0
2007-07-24 00:54:00,249.32,249.37,249.32,249.32,303800000.0
2007-07-24 00:55:00,249.32,249.32,249.305,249.305,69500000.0
2007-07-24 00:56:00,249.305,249.305,249.245,249.25,181100002.0
2007-07-24 00:57:00,249.25,249.25,249.24,249.245,133000001.0
2007-07-24 00:58:00,249.25,249.28,249.25,249.28,14400000.0
2007-07-24 00:59:00,249.28,249.28,249.28,249.28,4000000.0
2007-07-24 01:00:00,249.28,249.28,249.25,249.28,74300000.0
2007-07-24 01:01:00,249.28,249.29,249.28,249.28,100900000.0
2007-07-24 01:02:00,249.28,249.28,249.28,249.28,16700000.0
2007-07-24 01:03:00,249.29,249.31,249.28,249.3,250600000.0
2007-07-24 01:04:00,249.3,249.35,249.3,249.305,177600000.0
2007-07-24 01:05:00,249.305,249.31,249.28,249.29,175100001.0
2007-07-24 01:06:00,249.29,249.3,249.265,249.28,203400000.0
2007-07-24 01:07:00,249.28,249.28,249.235,249.26,194900000.0
2007-07-24 01:08:00,249.26,249.26,249.22,249.225,371000001.0
2007-07-24 01:09:00,249.225,249.24,249.22,249.24,473599999.0
2007-07-24 01:10:00,249.22,249.23,249.19,249.23,374000000.0
2007-07-24 01:11:00,249.23,249.23,249.21,249.215,155100000.0
2007-07-24 01:12:00,249.215,249.22,249.19,249.2,303300002.0
2007-07-24 01:13:00,249.2,249.2,249.19,249.19,306000000.0
2007-07-24 01:14:00,249.19,249.21,249.17,249.17,294199998.0
2007-07-24 01:15:00,249.17,249.2,249.17,249.195,345099998.0
2007-07-24 01:16:00,249.19,249.2,249.11,249.115,354400000.0
2007-07-24 01:17:00,249.12,249.165,249.02,249.165,1475900007.0
2007-07-24 01:18:00,249.165,249.22,249.155,249.19,292000000.0
2007-07-24 01:19:00,249.19,249.23,249.165,249.21,171600000.0
2007-07-24 01:20:00,249.21,249.22,249.195,249.2,289700001.0
2007-07-24 01:21:00,249.195,249.28,249.195,249.25,475799996.0
2007-07-24 01:22:00,249.26,249.26,249.21,249.22,262100000.0
2007-07-24 01:23:00,249.24,249.26,249.21,249.23,177900000.0
2007-07-24 01:24:00,249.225,249.26,249.225,249.23,328300000.0
2007-07-24 01:25:00,249.23,249.24,249.22,249.22,71200000.0
2007-07-24 01:26:00,249.23,249.23,249.19,249.22,90800000.0
2007-07-24 01:27:00,249.22,249.25,249.22,249.23,88800000.0
2007-07-24 01:28:00,249.23,249.26,249.23,249.26,83000000.0
2007-07-24 01:29:00,249.26,249.28,249.25,249.25,213800000.0
2007-07-24 01:30:00,249.245,249.3,249.245,249.285,82599999.0
2007-07-24 01:31:00,249.285,249.3,249.26,249.26,158700000.0
2007-07-24 01:32:00,249.27,249.27,249.24,249.25,63900000.0
2007-07-24 01:33:00,249.24,249.245,249.21,249.235,218600000.0
2007-07-24 01:34:00,249.24,249.25,249.23,249.25,107800000.0
2007-07-24 01:35:00,249.25,249.25,249.23,249.23,40600000.0
2007-07-24 01:36:00,249.23,249.24,249.17,249.17,380700001.0
2007-07-24 01:37:00,249.17,249.175,249.13,249.165,442500000.0
2007-07-24 01:38:00,249.17,249.17,249.16,249.17,79900000.0
2007-07-24 01:39:00,249.17,249.17,249.13,249.13,201300000.0
2007-07-24 01:40:00,249.13,249.13,249.02,249.06,869500001.0
2007-07-24 01:41:00,249.06,249.1,249.05,249.09,408900000.0
2007-07-24 01:42:00,249.09,249.09,249.07,249.07,69000000.0
2007-07-24 01:43:00,249.07,249.09,249.055,249.07,426199996.0
2007-07-24 01:44:00,249.06,249.08,249.055,249.07,244400000.0
2007-07-24 01:45:00,249.065,249.08,249.03,249.03,455800000.0
2007-07-24 01:46:00,249.03,249.03,248.98,249.02,555200000.0
2007-07-24 01:47:00,249.02,249.1,249.02,249.07,333200000.0
2007-07-24 01:48:00,249.065,249.1,249.04,249.09,438899998.0
2007-07-24 01:49:00,249.09,249.12,249.06,249.07,343900001.0
2007-07-24 01:50:00,249.08,249.08,249.03,249.03,353299999.0
2007-07-24 01:51:00,249.03,249.05,249.01,249.03,387800000.0
2007-07-24 01:52:00,249.03,249.1,249.02,249.1,160000000.0
2007-07-24 01:53:00,249.12,249.12,249.04,249.04,327900000.0
2007-07-24 01:54:00,249.04,249.07,249.02,249.04,332000000.0
2007-07-24 01:55:00,249.05,249.06,249.035,249.05,177200000.0
2007-07-24 01:56:00,249.05,249.06,249.03,249.06,52500000.0
2007-07-24 01:57:00,249.06,249.08,249.03,249.05,218400000.0
2007-07-24 01:58:00,249.06,249.07,249.02,249.05,104000000.0
2007-07-24 01:59:00,249.05,249.07,249.03,249.07,70600001.0
2007-07-24 02:00:00,249.07,249.07,249.04,249.05,145000000.0
2007-07-24 02:01:00,249.05,249.09,249.05,249.08,393900000.0
2007-07-24 02:02:00,249.08,249.13,249.08,249.11,245500001.0
2007-07-24 02:03:00,249.11,249.11,249.11,249.11,14000000.0
2007-07-24 02:04:00,249.11,249.14,249.11,249.13,43600000.0
2007-07-24 02:05:00,249.13,249.14,249.12,249.14,50000000.0
2007-07-24 02:06:00,249.14,249.14,249.14,249.14,13100000.0
2007-07-24 02:07:00,249.14,249.14,249.12,249.12,74200000.0
2007-07-24 02:08:00,249.13,249.15,249.05,249.06,479900000.0
2007-07-24 02:09:00,249.06,249.1,249.05,249.05,266300000.0
2007-07-24 02:10:00,249.05,249.1,249.05,249.07,266500000.0
2007-07-24 02:11:00,249.07,249.07,249.01,249.01,203500000.0
2007-07-24 02:12:00,249.03,249.03,248.88,248.92,840000002.0
2007-07-24 02:13:00,248.92,248.92,248.43,248.48,1809499998.0
2007-07-24 02:14:00,248.48,248.67,248.48,248.64,1540999997.0
2007-07-24 02:15:00,248.64,248.66,248.555,248.61,1339299996.0
2007-07-24 02:16:00,248.64,248.68,248.62,248.66,761000002.0
2007-07-24 02:17:00,248.65,248.68,248.63,248.67,175000000.0
2007-07-24 02:18:00,248.66,248.68,248.63,248.68,640200000.0
2007-07-24 02:19:00,248.67,248.81,248.67,248.79,668700000.0
2007-07-24 02:20:00,248.79,248.86,248.77,248.84,640800001.0
2007-07-24 02:21:00,248.82,248.89,248.82,248.89,640100000.0
2007-07-24 02:22:00,248.89,248.9,248.84,248.89,876300000.0
2007-07-24 02:23:00,248.9,248.96,248.89,248.91,667500000.0
2007-07-24 02:24:00,248.91,248.92,248.785,248.785,1141500006.0
2007-07-24 02:25:00,248.79,248.82,248.75,248.77,836399999.0
2007-07-24 02:26:00,248.77,248.85,248.73,248.85,659200000.0
2007-07-24 02:27:00,248.855,248.88,248.84,248.88,397800000.0
2007-07-24 02:28:00,248.88,248.88,248.84,248.86,308900000.0
2007-07-24 02:29:00,248.86,248.88,248.72,248.76,985400001.0
2007-07-24 02:30:00,248.75,248.77,248.66,248.76,1092400004.0
2007-07-24 02:31:00,248.76,248.76,248.62,248.73,603300000.0
2007-07-24 02:32:00,248.72,248.74,248.56,248.6,814799997.0
2007-07-24 02:33:00,248.6,248.67,248.6,248.67,500900000.0
2007-07-24 02:34:00,248.67,248.76,248.67,248.73,575100000.0
2007-07-24 02:35:00,248.74,248.75,248.68,248.73,220400000.0
2007-07-24 02:36:00,248.74,248.775,248.63,248.68,540300000.0
2007-07-24 02:37:00,248.68,248.705,248.67,248.67,642000002.0
2007-07-24 02:38:00,248.67,248.68,248.6,248.64,911499999.0
2007-07-24 02:39:00,248.64,248.73,248.62,248.62,971399994.0
2007-07-24 02:40:00,248.64,248.705,248.62,248.68,892399999.0
2007-07-24 02:41:00,248.69,248.7,248.64,248.68,595100001.0
2007-07-24 02:42:00,248.68,248.68,248.6,248.655,741000002.0
2007-07-24 02:43:00,248.655,248.71,248.65,248.71,733900001.0
2007-07-24 02:44:00,248.71,248.72,248.69,248.69,323700000.0
2007-07-24 02:45:00,248.71,248.72,248.68,248.72,606600000.0
2007-07-24 02:46:00,248.73,248.78,248.715,248.78,623600000.0
2007-07-24 02:47:00,248.78,248.85,248.75,248.84,1292199995.0
2007-07-24 02:48:00,248.84,248.89,248.83,248.89,797299998.0
2007-07-24 02:49:00,248.89,248.92,248.86,248.91,1232300001.0
2007-07-24 02:50:00,248.91,248.93,248.87,248.87,818400001.0
2007-07-24 02:51:00,248.87,248.9,248.83,248.84,805200003.0
2007-07-24 02:52:00,248.84,248.86,248.82,248.82,453599998.0
2007-07-24 02:53:00,248.83,248.84,248.82,248.83,614400001.0
2007-07-24 02:54:00,248.83,248.9,248.82,248.86,801999998.0
2007-07-24 02:55:00,248.86,248.86,248.82,248.85,764099997.0
2007-07-24 02:56:00,248.85,248.87,248.81,248.85,1047700001.0
2007-07-24 02:57:00,248.84,248.86,248.81,248.81,839799997.0
2007-07-24 02:58:00,248.82,248.83,248.78,248.78,670300002.0
2007-07-24 02:59:00,248.78,248.78,248.61,248.755,906400000.0
2007-07-24 03:00:00,248.76,248.81,248.73,248.76,668300003.0
2007-07-24 03:01:00,248.76,248.8,248.71,248.735,770400000.0
2007-07-24 03:02:00,248.735,248.81,248.72,248.8,778299999.0
2007-07-24 03:03:00,248.8,248.86,248.79,248.79,867199998.0
2007-07-24 03:04:00,248.79,248.8,248.7,248.77,605499999.0
2007-07-24 03:05:00,248.76,248.78,248.715,248.73,731600000.0
2007-07-24 03:06:00,248.75,248.81,248.74,248.81,939599999.0
2007-07-24 03:07:00,248.81,248.83,248.81,248.82,524600000.0
2007-07-24 03:08:00,248.82,248.835,248.79,248.82,396600001.0
2007-07-24 03:09:00,248.82,248.82,248.78,248.78,437600001.0
2007-07-24 03:10:00,248.78,248.8,248.77,248.8,254200000.0
2007-07-24 03:11:00,248.8,248.81,248.74,248.78,512500000.0
2007-07-24 03:12:00,248.79,248.81,248.78,248.805,579500002.0
2007-07-24 03:13:00,248.8,248.81,248.77,248.805,378900000.0
2007-07-24 03:14:00,248.8,248.83,248.78,248.815,515500001.0
2007-07-24 03:15:00,248.83,248.94,248.83,248.84,1187500004.0
2007-07-24 03:16:00,248.835,248.93,248.81,248.93,538600000.0
2007-07-24 03:17:00,248.93,248.93,248.85,248.87,702799999.0
2007-07-24 03:18:00,248.87,248.87,248.83,248.84,541200000.0
2007-07-24 03:19:00,248.84,248.87,248.83,248.83,345900000.0
2007-07-24 03:20:00,248.84,248.86,248.82,248.84,801500002.0
2007-07-24 03:21:00,248.85,248.85,248.755,248.76,639600002.0
2007-07-24 03:22:00,248.77,248.79,248.71,248.79,938100003.0
2007-07-24 03:23:00,248.795,248.825,248.79,248.82,243299999.0
2007-07-24 03:24:00,248.825,248.825,248.81,248.815,242600000.0
2007-07-24 03:25:00,248.82,248.85,248.795,248.85,205300000.0
2007-07-24 03:26:00,248.85,248.86,248.815,248.825,372100000.0
2007-07-24 03:27:00,248.825,248.845,248.805,248.825,116700000.0
2007-07-24 03:28:00,248.82,248.83,248.82,248.83,95700000.0
2007-07-24 03:29:00,248.83,248.83,248.82,248.825,109300000.0
2007-07-24 03:30:00,248.84,248.845,248.82,248.83,269200000.0
2007-07-24 03:31:00,248.83,248.85,248.825,248.845,267600000.0
2007-07-24 03:32:00,248.84,248.85,248.82,248.82,293500000.0
2007-07-24 03:33:00,248.83,248.84,248.82,248.84,211700000.0
2007-07-24 03:34:00,248.835,248.91,248.83,248.88,697000000.0
2007-07-24 03:35:00,248.88,248.94,248.87,248.94,792300001.0
2007-07-24 03:36:00,248.94,248.94,248.89,248.89,306400000.0
2007-07-24 03:37:00,248.89,248.91,248.88,248.895,438200001.0
2007-07-24 03:38:00,248.895,248.9,248.85,248.85,524400000.0
2007-07-24 03:39:00,248.85,248.89,248.84,248.86,743199997.0
2007-07-24 03:40:00,248.86,248.87,248.835,248.86,445300000.0
2007-07-24 03:41:00,248.86,248.865,248.835,248.84,446499999.0
2007-07-24 03:42:00,248.835,248.86,248.835,248.86,64900000.0
2007-07-24 03:43:00,248.85,248.88,248.85,248.86,101900000.0
2007-07-24 03:44:00,248.87,248.88,248.87,248.87,55400000.0
2007-07-24 03:45:00,248.875,248.88,248.87,248.87,34200000.0
2007-07-24 03:46:00,248.87,248.87,248.84,248.84,260500000.0
2007-07-24 03:47:00,248.84,248.85,248.82,248.85,201500000.0
2007-07-24 03:48:00,248.85,248.85,248.77,248.79,453300000.0
2007-07-24 03:49:00,248.81,248.83,248.8,248.83,341199999.0
2007-07-24 03:50:00,248.82,248.85,248.82,248.83,183500000.0
2007-07-24 03:51:00,248.83,248.84,248.825,248.83,156800000.0
2007-07-24 03:52:00,248.835,248.86,248.82,248.86,597500002.0
2007-07-24 03:53:00,248.86,248.89,248.86,248.87,554700000.0
2007-07-24 03:54:00,248.87,248.92,248.87,248.9,315900000.0
2007-07-24 03:55:00,248.91,248.91,248.89,248.89,157500000.0
2007-07-24 03:56:00,248.89,248.92,248.89,248.9,164500000.0
2007-07-24 03:57:00,248.9,248.91,248.9,248.9,380300000.0
2007-07-24 03:58:00,248.9,248.93,248.89,248.93,404400004.0
2007-07-24 03:59:00,248.92,248.93,248.9,248.9,489299997.0
2007-07-24 04:00:00,248.92,248.96,248.9,248.94,425600001.0
2007-07-24 04:01:00,248.94,248.98,248.93,248.96,418899999.0
2007-07-24 04:02:00,248.96,248.97,248.9,248.9,364099998.0
2007-07-24 04:03:00,248.91,248.945,248.91,248.93,238900000.0
2007-07-24 04:04:00,248.93,248.93,248.82,248.82,902000003.0
2007-07-24 04:05:00,248.83,248.88,248.8,248.87,464800000.0
2007-07-24 04:06:00,248.88,248.88,248.825,248.85,313000000.0
2007-07-24 04:07:00,248.85,248.87,248.8,248.8,416500000.0
2007-07-24 04:08:00,248.8,248.83,248.8,248.81,504900003.0
2007-07-24 04:09:00,248.81,248.83,248.74,248.81,784199997.0
2007-07-24 04:10:00,248.82,248.83,248.755,248.79,386600000.0
2007-07-24 04:11:00,248.79,248.84,248.79,248.84,523400002.0
2007-07-24 04:12:00,248.84,248.84,248.81,248.82,438099999.0
2007-07-24 04:13:00,248.83,248.85,248.81,248.83,668700007.0
2007-07-24 04:14:00,248.83,248.94,248.83,248.91,1026199996.0
2007-07-24 04:15:00,248.9,248.91,248.89,248.9,460600000.0
2007-07-24 04:16:00,248.89,248.9,248.85,248.85,274800000.0
2007-07-24 04:17:00,248.86,248.87,248.84,248.84,560400001.0
2007-07-24 04:18:00,248.83,248.83,248.79,248.79,591199997.0
2007-07-24 04:19:00,248.79,248.81,248.77,248.78,555800006.0
2007-07-24 04:20:00,248.78,248.8,248.76,248.77,602500003.0
2007-07-24 04:21:00,248.77,248.78,248.76,248.76,129200000.0
2007-07-24 04:22:00,248.765,248.8,248.76,248.78,712199999.0
2007-07-24 04:23:00,248.78,248.82,248.77,248.8,618199999.0
2007-07-24 04:24:00,248.8,248.81,248.78,248.8,317000000.0
2007-07-24 04:25:00,248.8,248.81,248.76,248.76,379299999.0
2007-07-24 04:26:00,248.76,248.8,248.73,248.75,506399997.0
2007-07-24 04:27:00,248.75,248.8,248.75,248.79,925800002.0
2007-07-24 04:28:00,248.8,248.8,248.76,248.77,179100002.0
2007-07-24 04:29:00,248.76,248.8,248.74,248.785,488800000.0
2007-07-24 04:30:00,248.78,248.81,248.78,248.81,548300000.0
2007-07-24 04:31:00,248.82,248.83,248.82,248.82,99100000.0
2007-07-24 04:32:00,248.82,248.84,248.8,248.81,276700000.0
2007-07-24 04:33:00,248.81,248.82,248.79,248.82,261999999.0
2007-07-24 04:34:00,248.81,248.85,248.81,248.82,450100000.0
2007-07-24 04:35:00,248.82,248.86,248.82,248.835,528800001.0
2007-07-24 04:36:00,248.85,248.855,248.79,248.8,278000000.0
2007-07-24 04:37:00,248.81,248.81,248.76,248.76,328400000.0
2007-07-24 04:38:00,248.755,248.805,248.75,248.805,409099999.0
2007-07-24 04:39:00,248.805,248.85,248.79,248.84,694900005.0
2007-07-24 04:40:00,248.835,248.875,248.82,248.84,419799999.0
2007-07-24 04:41:00,248.825,248.85,248.82,248.84,197700003.0
2007-07-24 04:42:00,248.84,248.84,248.8,248.82,269600001.0
2007-07-24 04:43:00,248.82,248.84,248.795,248.795,407400000.0
2007-07-24 04:44:00,248.79,248.815,248.785,248.79,508600001.0
2007-07-24 04:45:00,248.79,248.81,248.79,248.8,331300000.0
2007-07-24 04:46:00,248.8,248.84,248.8,248.82,93100000.0
2007-07-24 04:47:00,248.82,248.83,248.8,248.82,152500000.0
2007-07-24 04:48:00,248.81,248.84,248.81,248.83,35200000.0
2007-07-24 04:49:00,248.83,248.83,248.815,248.82,46800000.0
2007-07-24 04:50:00,248.82,248.82,248.77,248.77,106000000.0
2007-07-24 04:51:00,248.77,248.78,248.75,248.75,327200000.0
2007-07-24 04:52:00,248.75,248.78,248.75,248.76,136800000.0
2007-07-24 04:53:00,248.76,248.76,248.735,248.74,298599998.0
2007-07-24 04:54:00,248.735,248.74,248.705,248.72,328900000.0
2007-07-24 04:55:00,248.72,248.72,248.68,248.71,513100000.0
2007-07-24 04:56:00,248.71,248.73,248.71,248.73,104300000.0
2007-07-24 04:57:00,248.72,248.74,248.71,248.71,729800000.0
2007-07-24 04:58:00,248.715,248.725,248.665,248.67,294900000.0
2007-07-24 04:59:00,248.67,248.73,248.54,248.72,1279800005.0
2007-07-24 05:00:00,248.72,248.72,248.63,248.67,1238299989.0
2007-07-24 05:01:00,248.67,248.69,248.64,248.64,337200000.0
2007-07-24 05:02:00,248.64,248.64,248.56,248.575,730100000.0
2007-07-24 05:03:00,248.575,248.59,248.525,248.57,671200001.0
2007-07-24 05:04:00,248.57,248.58,248.52,248.53,1008100001.0
2007-07-24 05:05:00,248.52,248.54,248.52,248.53,467700000.0
2007-07-24 05:06:00,248.53,248.56,248.53,248.53,399300000.0
2007-07-24 05:07:00,248.53,248.64,248.53,248.61,866199999.0
2007-07-24 05:08:00,248.61,248.65,248.6,248.63,251300000.0
2007-07-24 05:09:00,248.63,248.65,248.62,248.63,668300000.0
2007-07-24 05:10:00,248.63,248.65,248.595,248.63,735400004.0
2007-07-24 05:11:00,248.64,248.64,248.61,248.64,367100002.0
2007-07-24 05:12:00,248.64,248.76,248.61,248.73,921100008.0
2007-07-24 05:13:00,248.74,248.785,248.725,248.755,776900010.0
2007-07-24 05:14:00,248.76,248.77,248.7,248.705,416900003.0
2007-07-24 05:15:00,248.69,248.71,248.69,248.705,238800000.0
2007-07-24 05:16:00,248.7,248.71,248.67,248.71,585600006.0
2007-07-24 05:17:00,248.71,248.71,248.67,248.675,206000000.0
2007-07-24 05:18:00,248.68,248.7,248.67,248.69,216400000.0
2007-07-24 05:19:00,248.69,248.695,248.68,248.68,130000000.0
2007-07-24 05:20:00,248.69,248.73,248.68,248.71,202900000.0
2007-07-24 05:21:00,248.71,248.73,248.7,248.725,376400005.0
2007-07-24 05:22:00,248.73,248.735,248.7,248.725,160700000.0
2007-07-24 05:23:00,248.73,248.76,248.73,248.75,282400001.0
2007-07-24 05:24:00,248.75,248.75,248.74,248.74,160000000.0
2007-07-24 05:25:00,248.74,248.76,248.74,248.75,102500000.0
2007-07-24 05:26:00,248.75,248.77,248.74,248.75,320400001.0
2007-07-24 05:27:00,248.75,248.75,248.71,248.73,239100000.0
2007-07-24 05:28:00,248.71,248.71,248.7,248.71,176800003.0
2007-07-24 05:29:00,248.71,248.71,248.68,248.69,376700003.0
2007-07-24 05:30:00,248.7,248.7,248.695,248.7,77700000.0
2007-07-24 05:31:00,248.71,248.72,248.695,248.7,239000000.0
2007-07-24 05:32:00,248.7,248.72,248.7,248.72,80800000.0
2007-07-24 05:33:00,248.72,248.73,248.71,248.73,154000000.0
2007-07-24 05:34:00,248.73,248.76,248.73,248.75,152300000.0
2007-07-24 05:35:00,248.75,248.86,248.75,248.86,416300000.0
2007-07-24 05:36:00,248.86,248.86,248.81,248.84,413499999.0
2007-07-24 05:37:00,248.84,248.84,248.76,248.77,164300001.0
2007-07-24 05:38:00,248.78,248.79,248.75,248.76,117600000.0
2007-07-24 05:39:00,248.76,248.76,248.7,248.72,396400000.0
2007-07-24 05:40:00,248.72,248.72,248.68,248.7,145000000.0
2007-07-24 05:41:00,248.7,248.71,248.68,248.69,99200000.0
2007-07-24 05:42:00,248.68,248.71,248.66,248.67,494300004.0
2007-07-24 05:43:00,248.67,248.67,248.66,248.66,209599999.0
2007-07-24 05:44:00,248.67,248.69,248.66,248.66,217000002.0
2007-07-24 05:45:00,248.67,248.68,248.66,248.68,210700000.0
2007-07-24 05:46:00,248.68,248.7,248.67,248.7,663000001.0
2007-07-24 05:47:00,248.7,248.7,248.63,248.665,431500002.0
2007-07-24 05:48:00,248.68,248.71,248.68,248.7,154600000.0
2007-07-24 05:49:00,248.7,248.7,248.68,248.7,168300000.0
2007-07-24 05:50:00,248.7,248.71,248.69,248.69,204000000.0
2007-07-24 05:51:00,248.69,248.7,248.68,248.7,142800000.0
2007-07-24 05:52:00,248.7,248.7,248.66,248.68,377999998.0
2007-07-24 05:53:00,248.68,248.7,248.655,248.7,240400001.0
2007-07-24 05:54:00,248.7,248.73,248.69,248.71,153100002.0
2007-07-24 05:55:00,248.71,248.73,248.7,248.71,105800000.0
2007-07-24 05:56:00,248.7,248.72,248.7,248.72,146100000.0
2007-07-24 05:57:00,248.73,248.73,248.7,248.71,409300000.0
2007-07-24 05:58:00,248.71,248.73,248.68,248.71,539899998.0
2007-07-24 05:59:00,248.7,248.73,248.69,248.73,229999999.0
2007-07-24 06:00:00,248.73,248.78,248.73,248.78,301600000.0
2007-07-24 06:01:00,248.78,248.805,248.77,248.8,298600000.0
2007-07-24 06:02:00,248.79,248.79,248.74,248.76,487600000.0
2007-07-24 06:03:00,248.76,248.78,248.72,248.72,877200000.0
2007-07-24 06:04:00,248.74,248.76,248.72,248.73,351999998.0
2007-07-24 06:05:00,248.73,248.74,248.72,248.73,653600001.0
2007-07-24 06:06:00,248.73,248.75,248.72,248.75,362899994.0
2007-07-24 06:07:00,248.77,248.77,248.73,248.76,377200000.0
2007-07-24 06:08:00,248.76,248.76,248.72,248.72,188300000.0
2007-07-24 06:09:00,248.71,248.76,248.71,248.76,255200000.0
2007-07-24 06:10:00,248.75,248.75,248.7,248.73,580799996.0
2007-07-24 06:11:00,248.73,248.75,248.72,248.73,239900004.0
2007-07-24 06:12:00,248.73,248.76,248.72,248.76,181500000.0
2007-07-24 06:13:00,248.76,248.78,248.76,248.76,206300000.0
2007-07-24 06:14:00,248.76,248.78,248.76,248.77,221600000.0
2007-07-24 06:15:00,248.77,248.78,248.735,248.735,376899999.0
2007-07-24 06:16:00,248.75,248.8,248.75,248.77,429900000.0
2007-07-24 06:17:00,248.77,248.77,248.76,248.76,38000000.0
2007-07-24 06:18:00,248.76,248.77,248.75,248.75,113200000.0
2007-07-24 06:19:00,248.75,248.76,248.74,248.74,100800000.0
2007-07-24 06:20:00,248.745,248.78,248.74,248.77,313399998.0
2007-07-24 06:21:00,248.77,248.8,248.735,248.79,475600000.0
2007-07-24 06:22:00,248.79,248.81,248.75,248.79,435199994.0
2007-07-24 06:23:00,248.78,248.8,248.78,248.79,181500000.0
2007-07-24 06:24:00,248.8,248.8,248.76,248.78,119700000.0
2007-07-24 06:25:00,248.77,248.79,248.755,248.77,367800000.0
2007-07-24 06:26:00,248.77,248.78,248.73,248.73,810200001.0
2007-07-24 06:27:00,248.74,248.76,248.7,248.7,952199996.0
2007-07-24 06:28:00,248.7,248.74,248.7,248.72,476699999.0
2007-07-24 06:29:00,248.69,248.74,248.69,248.72,145700000.0
2007-07-24 06:30:00,248.73,248.74,248.72,248.73,121400000.0
2007-07-24 06:31:00,248.73,248.73,248.67,248.69,215500000.0
2007-07-24 06:32:00,248.7,248.71,248.68,248.68,227199998.0
2007-07-24 06:33:00,248.68,248.68,248.64,248.645,297300000.0
2007-07-24 06:34:00,248.635,248.635,248.575,248.58,415300001.0
2007-07-24 06:35:00,248.59,248.625,248.57,248.59,745500002.0
2007-07-24 06:36:00,248.58,248.6,248.58,248.59,82000000.0
2007-07-24 06:37:00,248.59,248.6,248.57,248.58,151500000.0
2007-07-24 06:38:00,248.58,248.63,248.58,248.61,234399997.0
2007-07-24 06:39:00,248.61,248.64,248.59,248.63,296600000.0
2007-07-24 06:40:00,248.63,248.68,248.62,248.65,547400001.0
2007-07-24 06:41:00,248.65,248.66,248.62,248.62,158000000.0
2007-07-24 06:42:00,248.62,248.66,248.61,248.66,197899999.0
2007-07-24 06:43:00,248.66,248.66,248.57,248.58,183000001.0
2007-07-24 06:44:00,248.59,248.61,248.58,248.61,54400000.0
2007-07-24 06:45:00,248.6,248.63,248.6,248.61,273000000.0
2007-07-24 06:46:00,248.6,248.63,248.6,248.63,160700000.0
2007-07-24 06:47:00,248.63,248.65,248.62,248.65,471800000.0
2007-07-24 06:48:00,248.66,248.675,248.62,248.64,661800002.0
2007-07-24 06:49:00,248.65,248.67,248.615,248.655,315100000.0
2007-07-24 06:50:00,248.655,248.67,248.645,248.65,355200003.0
2007-07-24 06:51:00,248.65,248.66,248.64,248.65,66200000.0
2007-07-24 06:52:00,248.65,248.65,248.62,248.62,45600000.0
2007-07-24 06:53:00,248.615,248.64,248.59,248.6,513600002.0
2007-07-24 06:54:00,248.59,248.6,248.57,248.6,294200003.0
2007-07-24 06:55:00,248.6,248.64,248.6,248.63,355000000.0
2007-07-24 06:56:00,248.63,248.67,248.63,248.65,242299999.0
2007-07-24 06:57:00,248.65,248.66,248.61,248.63,136100000.0
2007-07-24 06:58:00,248.62,248.66,248.62,248.65,387099995.0
2007-07-24 06:59:00,248.66,248.68,248.65,248.66,270600000.0
2007-07-24 07:00:00,248.64,248.68,248.64,248.68,551599999.0
2007-07-24 07:01:00,248.67,248.7,248.665,248.68,571200002.0
2007-07-24 07:02:00,248.68,248.76,248.67,248.74,726000000.0
2007-07-24 07:03:00,248.75,248.77,248.7,248.77,451200000.0
2007-07-24 07:04:00,248.77,248.78,248.71,248.73,421500000.0
2007-07-24 07:05:00,248.73,248.74,248.73,248.74,206400001.0
2007-07-24 07:06:00,248.74,248.81,248.73,248.8,528500000.0
2007-07-24 07:07:00,248.79,248.845,248.78,248.83,853499999.0
2007-07-24 07:08:00,248.82,248.845,248.75,248.76,616800008.0
2007-07-24 07:09:00,248.76,248.775,248.74,248.76,436600003.0
2007-07-24 07:10:00,248.77,248.78,248.735,248.735,316800000.0
2007-07-24 07:11:00,248.74,248.77,248.735,248.76,154199999.0
2007-07-24 07:12:00,248.76,248.8,248.75,248.79,306800000.0
2007-07-24 07:13:00,248.79,248.88,248.79,248.87,547700000.0
2007-07-24 07:14:00,248.87,248.87,248.82,248.84,239799999.0
2007-07-24 07:15:00,248.84,248.91,248.84,248.9,272100000.0
2007-07-24 07:16:00,248.9,248.92,248.88,248.9,502600001.0
2007-07-24 07:17:00,248.9,248.95,248.89,248.9,377500000.0
2007-07-24 07:18:00,248.9,248.93,248.86,248.89,625100000.0
2007-07-24 07:19:00,248.89,249.0,248.89,248.98,700999999.0
2007-07-24 07:20:00,248.965,248.99,248.93,248.95,690900005.0
2007-07-24 07:21:00,248.96,248.99,248.94,248.98,423900000.0
2007-07-24 07:22:00,248.98,248.99,248.97,248.98,404400000.0
2007-07-24 07:23:00,248.98,248.99,248.94,248.97,277400000.0
2007-07-24 07:24:00,248.97,248.97,248.895,248.91,501999998.0
2007-07-24 07:25:00,248.905,248.94,248.895,248.94,339200001.0
2007-07-24 07:26:00,248.94,248.96,248.92,248.95,344999998.0
2007-07-24 07:27:00,248.96,248.965,248.92,248.945,550300002.0
2007-07-24 07:28:00,248.945,248.96,248.9,248.96,446400000.0
2007-07-24 07:29:00,248.96,248.99,248.945,248.97,400700000.0
2007-07-24 07:30:00,248.965,248.98,248.96,248.96,303300000.0
2007-07-24 07:31:00,248.96,248.96,248.95,248.95,76500000.0
2007-07-24 07:32:00,248.96,248.96,248.96,248.96,5500000.0
2007-07-24 07:33:00,248.975,248.98,248.94,248.94,504000000.0
2007-07-24 07:34:00,248.94,248.99,248.94,248.97,715200002.0
2007-07-24 07:35:00,248.97,249.01,248.97,248.99,473900004.0
2007-07-24 07:36:00,248.99,249.0,248.88,248.925,1083500007.0
2007-07-24 07:37:00,248.93,248.975,248.93,248.96,238600000.0
2007-07-24 07:38:00,248.95,249.02,248.95,248.99,719199999.0
2007-07-24 07:39:00,248.99,249.01,248.97,248.99,385100002.0
2007-07-24 07:40:00,249.01,249.02,248.99,249.02,408100000.0
2007-07-24 07:41:00,249.02,249.07,249.01,249.05,556699999.0
2007-07-24 07:42:00,249.06,249.1,249.055,249.065,688599997.0
2007-07-24 07:43:00,249.065,249.08,249.02,249.03,475700000.0
2007-07-24 07:44:00,249.03,249.07,249.01,249.03,777299999.0
2007-07-24 07:45:00,249.02,249.03,249.0,249.0,224000000.0
2007-07-24 07:46:00,249.0,249.0,248.98,248.98,427000000.0
2007-07-24 07:47:00,248.99,249.03,248.99,249.01,179700000.0
2007-07-24 07:48:00,249.01,249.01,248.95,248.97,208800000.0
2007-07-24 07:49:00,248.99,248.99,248.96,248.96,378800000.0
2007-07-24 07:50:00,248.96,249.02,248.94,248.98,938999999.0
2007-07-24 07:51:00,248.99,249.02,248.92,248.93,1073100002.0
2007-07-24 07:52:00,248.93,248.96,248.91,248.94,598499998.0
2007-07-24 07:53:00,248.94,248.96,248.9,248.96,1493600002.0
2007-07-24 07:54:00,248.955,248.965,248.92,248.93,646300000.0
2007-07-24 07:55:00,248.93,248.97,248.9,248.93,1395499999.0
2007-07-24 07:56:00,248.92,248.95,248.89,248.94,468899999.0
2007-07-24 07:57:00,248.94,249.01,248.92,248.98,789499997.0
2007-07-24 07:58:00,248.98,249.0,248.92,248.95,711300000.0
2007-07-24 07:59:00,248.95,249.04,248.95,249.04,345700001.0
2007-07-24 08:00:00,249.04,249.07,248.88,248.91,1092999996.0
2007-07-24 08:01:00,248.91,248.94,248.88,248.9,708100000.0
2007-07-24 08:02:00,248.91,248.91,248.84,248.86,411499998.0
2007-07-24 08:03:00,248.86,248.975,248.86,248.965,836300001.0
2007-07-24 08:04:00,248.965,248.965,248.925,248.94,231900001.0
2007-07-24 08:05:00,248.94,248.96,248.925,248.95,412100001.0
2007-07-24 08:06:00,248.95,248.98,248.945,248.97,333699999.0
2007-07-24 08:07:00,248.98,248.99,248.94,248.99,503900002.0
2007-07-24 08:08:00,248.985,249.03,248.96,249.02,888900005.0
2007-07-24 08:09:00,249.02,249.02,248.97,249.0,907099998.0
2007-07-24 08:10:00,249.0,249.0,248.97,248.985,456500000.0
2007-07-24 08:11:00,248.98,249.02,248.97,249.02,936899998.0
2007-07-24 08:12:00,249.02,249.04,248.99,249.025,762000000.0
2007-07-24 08:13:00,249.03,249.045,249.0,249.0,457400000.0
2007-07-24 08:14:00,249.01,249.02,248.95,248.98,481300000.0
2007-07-24 08:15:00,248.98,248.98,248.935,248.94,476999997.0
2007-07-24 08:16:00,248.94,248.96,248.88,248.88,763500002.0
2007-07-24 08:17:00,248.88,248.92,248.85,248.87,1079500003.0
2007-07-24 08:18:00,248.86,248.87,248.815,248.86,1327900004.0
2007-07-24 08:19:00,248.87,248.92,248.86,248.9,612800001.0
2007-07-24 08:20:00,248.905,248.905,248.77,248.78,697899997.0
2007-07-24 08:21:00,248.78,248.84,248.78,248.82,609499996.0
2007-07-24 08:22:00,248.82,248.84,248.75,248.78,914999998.0
2007-07-24 08:23:00,248.77,248.79,248.73,248.77,263600000.0
2007-07-24 08:24:00,248.77,248.82,248.77,248.79,802600001.0
2007-07-24 08:25:00,248.79,248.86,248.79,248.84,490500000.0
2007-07-24 08:26:00,248.84,248.85,248.71,248.75,1209500003.0
2007-07-24 08:27:00,248.74,248.76,248.72,248.74,706200000.0
2007-07-24 08:28:00,248.74,248.75,248.69,248.75,1004199999.0
2007-07-24 08:29:00,248.75,248.77,248.72,248.75,646799996.0
2007-07-24 08:30:00,248.74,248.79,248.74,248.77,768100016.0
2007-07-24 08:31:00,248.78,248.78,248.7,248.7,993600004.0
2007-07-24 08:32:00,248.71,248.73,248.67,248.68,592499999.0
2007-07-24 08:33:00,248.68,248.73,248.67,248.73,515500000.0
2007-07-24 08:34:00,248.73,248.73,248.67,248.7,659100000.0
2007-07-24 08:35:00,248.7,248.76,248.63,248.75,1172400001.0
2007-07-24 08:36:00,248.75,248.78,248.68,248.71,514700001.0
2007-07-24 08:37:00,248.7,248.76,248.69,248.72,663200000.0
2007-07-24 08:38:00,248.72,248.77,248.71,248.77,1072300001.0
2007-07-24 08:39:00,248.77,248.84,248.77,248.81,1265400010.0
2007-07-24 08:40:00,248.81,248.86,248.79,248.835,1604500001.0
2007-07-24 08:41:00,248.85,248.89,248.84,248.89,763799996.0
2007-07-24 08:42:00,248.895,248.92,248.87,248.92,1095799997.0
2007-07-24 08:43:00,248.92,248.95,248.92,248.93,923900005.0
2007-07-24 08:44:00,248.925,248.94,248.91,248.91,431799999.0
2007-07-24 08:45:00,248.91,248.92,248.88,248.9,1188999997.0
2007-07-24 08:46:00,248.91,248.99,248.91,248.98,1027100000.0
2007-07-24 08:47:00,248.98,249.0,248.96,248.97,1078700000.0
2007-07-24 08:48:00,248.98,249.06,248.97,249.04,1582500002.0
2007-07-24 08:49:00,249.02,249.07,249.01,249.07,1378300003.0
2007-07-24 08:50:00,249.07,249.12,249.06,249.065,1100799995.0
2007-07-24 08:51:00,249.07,249.09,249.03,249.05,873499998.0
2007-07-24 08:52:00,249.045,249.09,249.045,249.08,1128599992.0
2007-07-24 08:53:00,249.08,249.11,249.05,249.055,873000001.0
2007-07-24 08:54:00,249.055,249.055,248.95,248.96,1008199999.0
2007-07-24 08:55:00,248.95,248.99,248.95,248.98,649800000.0
2007-07-24 08:56:00,248.985,248.99,248.95,248.96,502200000.0
2007-07-24 08:57:00,248.96,249.0,248.95,248.97,504100000.0
2007-07-24 08:58:00,248.97,248.98,248.925,248.925,516900000.0
2007-07-24 08:59:00,248.93,248.94,248.88,248.89,745000000.0
2007-07-24 09:00:00,248.9,248.93,248.87,248.92,931600003.0
2007-07-24 09:01:00,248.93,248.97,248.9,248.93,1021400000.0
2007-07-24 09:02:00,248.93,248.94,248.92,248.925,173800000.0
2007-07-24 09:03:00,248.92,248.925,248.9,248.92,348499999.0
2007-07-24 09:04:00,248.92,248.92,248.875,248.885,310900001.0
2007-07-24 09:05:00,248.885,248.91,248.885,248.9,273700000.0
2007-07-24 09:06:00,248.9,248.95,248.885,248.92,697200000.0
2007-07-24 09:07:00,248.91,248.94,248.9,248.92,331400003.0
2007-07-24 09:08:00,248.92,248.92,248.89,248.89,344000004.0
2007-07-24 09:09:00,248.88,248.9,248.87,248.9,934699997.0
2007-07-24 09:10:00,248.9,248.91,248.89,248.9,786199998.0
2007-07-24 09:11:00,248.9,248.98,248.87,248.98,1105199995.0
2007-07-24 09:12:00,248.975,248.975,248.93,248.95,958099998.0
2007-07-24 09:13:00,248.95,249.0,248.95,248.98,351200000.0
2007-07-24 09:14:00,248.99,249.05,248.96,249.05,680399999.0
2007-07-24 09:15:00,249.05,249.06,249.0,249.03,920299999.0
2007-07-24 09:16:00,249.04,249.06,249.01,249.06,351200001.0
2007-07-24 09:17:00,249.05,249.06,249.01,249.03,423700000.0
2007-07-24 09:18:00,249.025,249.04,248.95,248.965,881300001.0
2007-07-24 09:19:00,248.96,248.965,248.895,248.9,849199998.0
2007-07-24 09:20:00,248.9,248.97,248.9,248.95,788900003.0
2007-07-24 09:21:00,248.92,248.95,248.9,248.93,262100002.0
2007-07-24 09:22:00,248.93,248.93,248.89,248.9,249899999.0
2007-07-24 09:23:00,248.9,248.93,248.89,248.89,323200000.0
2007-07-24 09:24:00,248.89,248.9,248.87,248.88,126600000.0
2007-07-24 09:25:00,248.88,248.88,248.79,248.81,873600000.0
2007-07-24 09:26:00,248.84,248.88,248.76,248.77,1961800004.0
2007-07-24 09:27:00,248.77,248.79,248.69,248.75,1961800004.0
2007-07-24 09:28:00,248.75,248.76,248.67,248.71,1790999991.0
2007-07-24 09:29:00,248.72,248.85,248.715,248.81,1305900003.0
2007-07-24 09:30:00,248.82,248.88,248.81,248.83,1057200004.0
2007-07-24 09:31:00,248.81,248.87,248.81,248.82,761500005.0
2007-07-24 09:32:00,248.82,248.84,248.76,248.76,333300000.0
2007-07-24 09:33:00,248.76,248.81,248.75,248.81,346799998.0
2007-07-24 09:34:00,248.81,248.82,248.76,248.76,506000000.0
2007-07-24 09:35:00,248.75,248.78,248.72,248.73,796000002.0
2007-07-24 09:36:00,248.72,248.74,248.7,248.73,741200002.0
2007-07-24 09:37:00,248.73,248.79,248.715,248.77,780200006.0
2007-07-24 09:38:00,248.77,248.79,248.7,248.72,441000000.0
2007-07-24 09:39:00,248.72,248.76,248.7,248.74,1590600002.0
2007-07-24 09:40:00,248.74,248.79,248.73,248.78,682900000.0
2007-07-24 09:41:00,248.77,248.79,248.74,248.765,778300000.0
2007-07-24 09:42:00,248.76,248.77,248.75,248.77,609699999.0
2007-07-24 09:43:00,248.77,248.78,248.74,248.77,286100001.0
2007-07-24 09:44:00,248.76,248.77,248.75,248.76,180300000.0
2007-07-24 09:45:00,248.76,248.79,248.71,248.75,616400002.0
2007-07-24 09:46:00,248.74,248.74,248.69,248.69,474600000.0
2007-07-24 09:47:00,248.69,248.73,248.69,248.72,294200000.0
2007-07-24 09:48:00,248.73,248.73,248.69,248.7,405099999.0
2007-07-24 09:49:00,248.71,248.71,248.53,248.555,1360199999.0
2007-07-24 09:50:00,248.55,248.655,248.54,248.58,1487900003.0
2007-07-24 09:51:00,248.58,248.64,248.54,248.54,1693400002.0
2007-07-24 09:52:00,248.55,248.61,248.49,248.49,1470299995.0
2007-07-24 09:53:00,248.51,248.58,248.51,248.56,1470299995.0
2007-07-24 09:54:00,248.57,248.59,248.56,248.58,861299996.0
2007-07-24 09:55:00,248.57,248.58,248.55,248.56,235800000.0
2007-07-24 09:56:00,248.56,248.56,248.54,248.54,275700000.0
2007-07-24 09:57:00,248.54,248.65,248.53,248.65,845500002.0
2007-07-24 09:58:00,248.65,248.68,248.59,248.63,770200000.0
2007-07-24 09:59:00,248.64,248.65,248.58,248.63,796900002.0
2007-07-24 10:00:00,248.63,248.68,248.61,248.66,714799999.0
2007-07-24 10:01:00,248.66,248.67,248.6,248.62,775600003.0
2007-07-24 10:02:00,248.62,248.64,248.59,248.64,892200000.0
2007-07-24 10:03:00,248.63,248.675,248.63,248.67,859100001.0
2007-07-24 10:04:00,248.665,248.68,248.63,248.64,462700000.0
2007-07-24 10:05:00,248.64,248.675,248.64,248.66,750100000.0
2007-07-24 10:06:00,248.655,248.66,248.61,248.64,582800001.0
2007-07-24 10:07:00,248.66,248.75,248.645,248.74,310700001.0
2007-07-24 10:08:00,248.75,248.78,248.72,248.77,868300003.0
2007-07-24 10:09:00,248.77,248.78,248.73,248.73,491700000.0
2007-07-24 10:10:00,248.74,248.77,248.7,248.72,806299997.0
2007-07-24 10:11:00,248.72,248.73,248.69,248.695,1147900000.0
2007-07-24 10:12:00,248.69,248.71,248.67,248.67,1150599996.0
2007-07-24 10:13:00,248.67,248.7,248.66,248.7,542400001.0
2007-07-24 10:14:00,248.7,248.72,248.7,248.7,749314873.0
2007-07-24 10:15:00,248.71,248.73,248.7,248.7,559500000.0
2007-07-24 10:16:00,248.7,248.73,248.7,248.72,548400000.0
2007-07-24 10:17:00,248.72,248.73,248.69,248.72,765100002.0
2007-07-24 10:18:00,248.72,248.75,248.71,248.745,1125700011.0
2007-07-24 10:19:00,248.75,248.75,248.7,248.705,830999999.0
2007-07-24 10:20:00,248.71,248.73,248.67,248.7,1157200001.0
2007-07-24 10:21:00,248.72,248.74,248.69,248.71,435600000.0
2007-07-24 10:22:00,248.71,248.76,248.71,248.72,625200002.0
2007-07-24 10:23:00,248.72,248.74,248.7,248.71,608999999.0
2007-07-24 10:24:00,248.71,248.75,248.685,248.75,1170300009.0
2007-07-24 10:25:00,248.76,248.82,248.76,248.82,1592600002.0
2007-07-24 10:26:00,248.81,248.9,248.79,248.9,1400999991.0
2007-07-24 10:27:00,248.9,248.9,248.8,248.805,1515799997.0
2007-07-24 10:28:00,248.81,248.89,248.795,248.87,1691699991.0
2007-07-24 10:29:00,248.87,248.89,248.85,248.85,744900002.0
2007-07-24 10:30:00,248.85,248.88,248.85,248.88,595500000.0
2007-07-24 10:31:00,248.88,248.89,248.86,248.89,396500000.0
2007-07-24 10:32:00,248.89,249.0,248.87,248.99,1359700000.0
2007-07-24 10:33:00,248.99,248.99,248.905,248.905,1787200008.0
2007-07-24 10:34:00,248.9,248.93,248.88,248.9,864900000.0
2007-07-24 10:35:00,248.9,248.9,248.86,248.89,979700002.0
2007-07-24 10:36:00,248.88,248.89,248.87,248.88,817199999.0
2007-07-24 10:37:00,248.885,248.9,248.86,248.865,607599993.0
2007-07-24 10:38:00,248.865,248.87,248.81,248.81,1200699999.0
2007-07-24 10:39:00,248.81,248.93,248.765,248.92,1302699996.0
2007-07-24 10:40:00,248.91,249.02,248.89,248.955,1782599993.0
2007-07-24 10:41:00,248.955,248.99,248.935,248.95,768500002.0
2007-07-24 10:42:00,248.95,249.05,248.945,249.01,1581099996.0
2007-07-24 10:43:00,249.01,249.02,248.98,248.98,1695300003.0
2007-07-24 10:44:00,248.98,249.03,248.98,249.02,1146900001.0
2007-07-24 10:45:00,249.02,249.04,248.97,248.99,476700000.0
2007-07-24 10:46:00,248.98,248.99,248.94,248.94,313600000.0
2007-07-24 10:47:00,248.95,248.95,248.91,248.93,548100000.0
2007-07-24 10:48:00,248.93,248.93,248.855,248.88,559399998.0
2007-07-24 10:49:00,248.88,248.91,248.88,248.9,475500000.0
2007-07-24 10:50:00,248.9,248.94,248.89,248.93,567000003.0
2007-07-24 10:51:00,248.94,248.96,248.93,248.93,213500002.0
2007-07-24 10:52:00,248.93,248.93,248.9,248.91,375300000.0
2007-07-24 10:53:00,248.9,248.91,248.89,248.89,351400000.0
2007-07-24 10:54:00,248.89,248.91,248.88,248.9,544000000.0
2007-07-24 10:55:00,248.895,248.91,248.87,248.89,392400002.0
2007-07-24 10:56:00,248.88,248.88,248.82,248.84,647000000.0
2007-07-24 10:57:00,248.83,248.88,248.82,248.88,479599999.0
2007-07-24 10:58:00,248.88,248.89,248.85,248.86,434600000.0
2007-07-24 10:59:00,248.86,248.86,248.84,248.86,207500000.0
2007-07-24 11:00:00,248.86,248.94,248.86,248.93,548200000.0
2007-07-24 11:01:00,248.93,248.97,248.91,248.96,626799997.0
2007-07-24 11:02:00,248.97,248.98,248.93,248.96,750300001.0
2007-07-24 11:03:00,248.96,249.03,248.94,249.01,1022499995.0
2007-07-24 11:04:00,249.01,249.05,248.98,249.04,1035500001.0
2007-07-24 11:05:00,249.04,249.05,248.93,248.945,1148199995.0
2007-07-24 11:06:00,248.94,248.98,248.94,248.94,1099900002.0
2007-07-24 11:07:00,248.94,248.97,248.92,248.93,835099996.0
2007-07-24 11:08:00,248.94,248.97,248.93,248.945,884599999.0
2007-07-24 11:09:00,248.945,248.96,248.93,248.95,542099997.0
2007-07-24 11:10:00,248.94,248.95,248.91,248.915,1185000005.0
2007-07-24 11:11:00,248.92,248.96,248.92,248.94,336200000.0
2007-07-24 11:12:00,248.94,248.94,248.92,248.94,383800000.0
2007-07-24 11:13:00,248.94,248.94,248.935,248.935,51600000.0
2007-07-24 11:14:00,248.935,249.02,248.935,249.01,1093499996.0
2007-07-24 11:15:00,249.01,249.04,248.98,248.98,1166499998.0
2007-07-24 11:16:00,248.98,249.01,248.97,248.98,664000001.0
2007-07-24 11:17:00,248.975,248.98,248.95,248.96,721400000.0
2007-07-24 11:18:00,248.965,249.01,248.96,249.01,509700000.0
2007-07-24 11:19:00,249.01,249.02,249.0,249.02,99800000.0
2007-07-24 11:20:00,249.01,249.08,249.01,249.075,714199998.0
2007-07-24 11:21:00,249.08,249.16,249.06,249.11,1501100005.0
2007-07-24 11:22:00,249.11,249.12,249.06,249.07,452000000.0
2007-07-24 11:23:00,249.05,249.07,249.03,249.03,745899999.0
2007-07-24 11:24:00,249.03,249.04,249.0,249.03,774599999.0
2007-07-24 11:25:00,249.03,249.06,248.99,249.02,979100003.0
2007-07-24 11:26:00,249.02,249.05,249.0,249.0,866500000.0
2007-07-24 11:27:00,249.01,249.02,249.0,249.0,261800000.0
2007-07-24 11:28:00,249.0,249.01,248.95,248.95,162300000.0
2007-07-24 11:29:00,248.96,248.96,248.9,248.94,236700000.0
2007-07-24 11:30:00,248.94,248.96,248.91,248.95,137500000.0
2007-07-24 11:31:00,248.95,248.96,248.92,248.94,107600000.0
2007-07-24 11:32:00,248.95,249.03,248.92,249.03,221400000.0
2007-07-24 11:33:00,249.03,249.03,248.98,249.03,366000000.0
2007-07-24 11:34:00,249.03,249.05,248.98,249.04,677400000.0
2007-07-24 11:35:00,249.05,249.05,249.02,249.03,311399999.0
2007-07-24 11:36:00,249.04,249.07,249.04,249.07,350900004.0
2007-07-24 11:37:00,249.05,249.08,249.05,249.07,137300000.0
2007-07-24 11:38:00,249.07,249.07,249.04,249.05,266200000.0
2007-07-24 11:39:00,249.05,249.06,249.05,249.06,139900000.0
2007-07-24 11:40:00,249.06,249.16,249.06,249.14,654299999.0
2007-07-24 11:41:00,249.13,249.13,249.03,249.04,557299994.0
2007-07-24 11:42:00,249.05,249.08,249.02,249.04,566700000.0
2007-07-24 11:43:00,249.05,249.055,249.01,249.03,783700002.0
2007-07-24 11:44:00,249.025,249.03,249.01,249.015,220800001.0
2007-07-24 11:45:00,249.015,249.04,249.01,249.04,716799996.0
2007-07-24 11:46:00,249.04,249.08,249.01,249.05,656200000.0
2007-07-24 11:47:00,249.05,249.05,249.02,249.03,785299998.0
2007-07-24 11:48:00,249.025,249.04,248.94,248.955,1100899995.0
2007-07-24 11:49:00,248.96,248.96,248.935,248.935,223999999.0
2007-07-24 11:50:00,248.935,248.945,248.9,248.93,515700002.0
2007-07-24 11:51:00,248.93,248.95,248.92,248.93,592499999.0
2007-07-24 11:52:00,248.93,248.94,248.91,248.94,531900004.0
2007-07-24 11:53:00,248.94,248.98,248.93,248.95,1021599994.0
2007-07-24 11:54:00,248.96,248.985,248.95,248.97,1167199996.0
2007-07-24 11:55:00,248.975,248.98,248.91,248.95,683099998.0
2007-07-24 11:56:00,248.95,248.95,248.91,248.94,534400000.0
2007-07-24 11:57:00,248.92,248.93,248.91,248.91,365100000.0
2007-07-24 11:58:00,248.92,248.92,248.9,248.91,188900000.0
2007-07-24 11:59:00,248.91,248.92,248.88,248.91,426299999.0
2007-07-24 12:00:00,248.895,248.895,248.75,248.79,2067800006.0
2007-07-24 12:01:00,248.79,248.79,248.74,248.77,814299998.0
2007-07-24 12:02:00,248.77,248.78,248.7,248.7,1782299999.0
2007-07-24 12:03:00,248.7,248.74,248.69,248.74,1046999998.0
2007-07-24 12:04:00,248.74,248.78,248.73,248.76,555400000.0
2007-07-24 12:05:00,248.76,248.82,248.75,248.8,842499999.0
2007-07-24 12:06:00,248.8,248.82,248.76,248.76,996099994.0
2007-07-24 12:07:00,248.76,248.81,248.75,248.76,1178200001.0
2007-07-24 12:08:00,248.76,248.76,248.74,248.76,482200003.0
2007-07-24 12:09:00,248.77,248.77,248.76,248.76,25600000.0
2007-07-24 12:10:00,248.76,248.8,248.74,248.74,695800001.0
2007-07-24 12:11:00,248.74,248.74,248.69,248.7,1009499995.0
2007-07-24 12:12:00,248.71,248.71,248.69,248.71,312300001.0
2007-07-24 12:13:00,248.71,248.73,248.71,248.71,215099999.0
2007-07-24 12:14:00,248.7,248.77,248.7,248.77,953899999.0
2007-07-24 12:15:00,248.78,248.78,248.72,248.73,906500003.0
2007-07-24 12:16:00,248.73,248.76,248.7,248.75,504100000.0
2007-07-24 12:17:00,248.76,248.88,248.73,248.88,703099995.0
2007-07-24 12:18:00,248.86,248.89,248.84,248.87,674900000.0
2007-07-24 12:19:00,248.87,248.92,248.85,248.9,616000000.0
2007-07-24 12:20:00,248.89,248.92,248.88,248.9,1102900000.0
2007-07-24 12:21:00,248.9,248.93,248.86,248.89,734000000.0
2007-07-24 12:22:00,248.89,248.9,248.87,248.88,910300003.0
2007-07-24 12:23:00,248.88,248.96,248.88,248.91,1036000000.0
2007-07-24 12:24:00,248.91,248.92,248.83,248.84,1909599988.0
2007-07-24 12:25:00,248.84,248.88,248.83,248.88,808800000.0
2007-07-24 12:26:00,248.88,249.03,248.85,248.95,1414800006.0
2007-07-24 12:27:00,248.95,248.98,248.9,248.95,1197400001.0
2007-07-24 12:28:00,248.94,248.98,248.94,248.96,852000002.0
2007-07-24 12:29:00,248.97,248.97,248.865,248.93,1493499999.0
2007-07-24 12:30:00,248.93,248.975,248.92,248.94,1636300003.0
2007-07-24 12:31:00,248.94,248.96,248.835,248.88,1376700002.0
2007-07-24 12:32:00,248.89,248.92,248.88,248.88,990799999.0
2007-07-24 12:33:00,248.88,248.89,248.82,248.86,739600003.0
2007-07-24 12:34:00,248.86,248.89,248.815,248.85,777400000.0
2007-07-24 12:35:00,248.85,248.92,248.85,248.89,861000000.0
2007-07-24 12:36:00,248.89,248.93,248.87,248.89,1231699999.0
2007-07-24 12:37:00,248.89,248.96,248.885,248.96,720300000.0
2007-07-24 12:38:00,248.96,249.0,248.95,249.0,382200000.0
2007-07-24 12:39:00,249.0,249.0,248.96,248.98,333800000.0
2007-07-24 12:40:00,248.98,249.0,248.97,249.0,200900000.0
2007-07-24 12:41:00,249.0,249.08,249.0,249.07,676700003.0
2007-07-24 12:42:00,249.08,249.08,249.03,249.04,218900000.0
2007-07-24 12:43:00,249.04,249.09,249.02,249.07,349100000.0
2007-07-24 12:44:00,249.07,249.07,249.06,249.07,123900000.0
2007-07-24 12:45:00,249.06,249.12,249.06,249.085,480500000.0
2007-07-24 12:46:00,249.08,249.08,249.05,249.055,477700003.0
2007-07-24 12:47:00,249.05,249.05,248.98,248.99,400000000.0
2007-07-24 12:48:00,248.99,248.99,248.93,248.93,557900002.0
2007-07-24 12:49:00,248.93,248.95,248.9,248.91,576900000.0
2007-07-24 12:50:00,248.91,248.92,248.87,248.88,1070999998.0
2007-07-24 12:51:00,248.89,248.89,248.84,248.87,1014200000.0
2007-07-24 12:52:00,248.865,248.92,248.865,248.91,754300001.0
2007-07-24 12:53:00,248.9,248.9,248.87,248.88,463100000.0
2007-07-24 12:54:00,248.87,248.94,248.87,248.94,1014500011.0
2007-07-24 12:55:00,248.94,248.98,248.93,248.94,629299997.0
2007-07-24 12:56:00,248.94,248.99,248.94,248.97,892299999.0
2007-07-24 12:57:00,248.97,249.02,248.97,249.01,740300001.0
2007-07-24 12:58:00,249.01,249.01,248.99,248.995,1191399992.0
2007-07-24 12:59:00,248.99,249.0,248.92,248.92,806000006.0
2007-07-24 13:00:00,248.92,248.92,248.88,248.9,1027000000.0
2007-07-24 13:01:00,248.9,248.94,248.9,248.91,431100000.0
2007-07-24 13:02:00,248.92,248.92,248.89,248.9,251499999.0
2007-07-24 13:03:00,248.895,248.9,248.83,248.84,834399996.0
2007-07-24 13:04:00,248.84,248.84,248.72,248.77,591100000.0
2007-07-24 13:05:00,248.77,248.87,248.77,248.86,1070099997.0
2007-07-24 13:06:00,248.84,248.86,248.8,248.86,1220000003.0
2007-07-24 13:07:00,248.87,248.88,248.85,248.87,1180600017.0
2007-07-24 13:08:00,248.87,248.88,248.82,248.83,863599998.0
2007-07-24 13:09:00,248.84,248.86,248.815,248.83,626299995.0
2007-07-24 13:10:00,248.81,248.85,248.8,248.84,1109700000.0
2007-07-24 13:11:00,248.84,248.84,248.83,248.84,325000000.0
2007-07-24 13:12:00,248.86,248.86,248.835,248.835,223200000.0
2007-07-24 13:13:00,248.85,248.88,248.84,248.875,1116199997.0
2007-07-24 13:14:00,248.88,248.89,248.85,248.86,924099997.0
2007-07-24 13:15:00,248.86,248.885,248.84,248.86,710700002.0
2007-07-24 13:16:00,248.86,248.87,248.84,248.87,482099999.0
2007-07-24 13:17:00,248.87,248.9,248.87,248.9,96400000.0
2007-07-24 13:18:00,248.9,248.96,248.9,248.92,529500000.0
2007-07-24 13:19:00,248.92,248.93,248.88,248.93,937299998.0
2007-07-24 13:20:00,248.93,248.94,248.92,248.92,346900000.0
2007-07-24 13:21:00,248.92,248.94,248.91,248.91,292700000.0
2007-07-24 13:22:00,248.91,248.91,248.88,248.88,669300000.0
2007-07-24 13:23:00,248.88,248.9,248.87,248.89,479000001.0
2007-07-24 13:24:00,248.89,248.9,248.84,248.85,816900006.0
2007-07-24 13:25:00,248.86,248.9,248.86,248.88,298400002.0
2007-07-24 13:26:00,248.87,248.9,248.86,248.87,576800000.0
2007-07-24 13:27:00,248.87,248.9,248.85,248.885,729800000.0
2007-07-24 13:28:00,248.91,248.94,248.89,248.89,805200001.0
2007-07-24 13:29:00,248.92,248.99,248.91,248.99,805200001.0
2007-07-24 13:30:00,248.98,249.03,248.97,248.98,873100000.0
2007-07-24 13:31:00,248.98,249.02,248.94,248.95,796500001.0
2007-07-24 13:32:00,248.95,248.98,248.92,248.96,949599995.0
2007-07-24 13:33:00,248.96,248.98,248.95,248.96,297499998.0
2007-07-24 13:34:00,248.96,249.0,248.95,248.96,494099994.0
2007-07-24 13:35:00,248.96,249.01,248.96,248.995,541300000.0
2007-07-24 13:36:00,248.99,249.23,248.99,249.16,1258300006.0
2007-07-24 13:37:00,249.15,249.185,249.11,249.16,1258300006.0
2007-07-24 13:38:00,249.16,249.18,249.11,249.16,1245200001.0
2007-07-24 13:39:00,249.15,249.155,249.11,249.155,978399995.0
2007-07-24 13:40:00,249.15,249.2,249.12,249.16,2103199996.0
2007-07-24 13:41:00,249.17,249.19,249.11,249.12,1168799997.0
2007-07-24 13:42:00,249.115,249.18,249.115,249.12,1005300000.0
2007-07-24 13:43:00,249.11,249.16,249.1,249.16,567249999.0
2007-07-24 13:44:00,249.16,249.18,249.1,249.13,907399998.0
2007-07-24 13:45:00,249.13,249.18,249.12,249.15,1149400004.0
2007-07-24 13:46:00,249.15,249.18,249.14,249.17,278999999.0
2007-07-24 13:47:00,249.17,249.17,249.13,249.14,409600003.0
2007-07-24 13:48:00,249.145,249.235,249.14,249.2,1097100005.0
2007-07-24 13:49:00,249.2,249.24,249.185,249.2,699500000.0
2007-07-24 13:50:00,249.2,249.245,249.2,249.23,294000000.0
2007-07-24 13:51:00,249.23,249.3,249.23,249.265,641200000.0
2007-07-24 13:52:00,249.265,249.275,249.2,249.21,607799998.0
2007-07-24 13:53:00,249.225,249.225,249.18,249.215,523700000.0
2007-07-24 13:54:00,249.215,249.22,249.16,249.19,1149500017.0
2007-07-24 13:55:00,249.195,249.29,249.17,249.29,1484000001.0
2007-07-24 13:56:00,249.28,249.31,249.23,249.27,1620300001.0
2007-07-24 13:57:00,249.27,249.36,249.25,249.34,1536274993.0
2007-07-24 13:58:00,249.34,249.37,249.28,249.36,826650001.0
2007-07-24 13:59:00,249.36,249.39,249.33,249.34,686699999.0
2007-07-24 14:00:00,249.32,249.41,249.32,249.4,368800000.0
2007-07-24 14:01:00,249.4,249.46,249.37,249.42,620400001.0
2007-07-24 14:02:00,249.41,249.41,249.32,249.33,721000000.0
2007-07-24 14:03:00,249.34,249.38,249.31,249.35,1013600003.0
2007-07-24 14:04:00,249.345,249.4,249.33,249.34,1327299995.0
2007-07-24 14:05:00,249.35,249.35,249.28,249.28,520399999.0
2007-07-24 14:06:00,249.28,249.31,249.28,249.31,153700000.0
2007-07-24 14:07:00,249.31,249.36,249.31,249.35,521000000.0
2007-07-24 14:08:00,249.34,249.37,249.34,249.36,990500007.0
2007-07-24 14:09:00,249.36,249.36,249.31,249.32,639199997.0
2007-07-24 14:10:00,249.32,249.34,249.29,249.31,323000000.0
2007-07-24 14:11:00,249.295,249.33,249.29,249.33,508199998.0
2007-07-24 14:12:00,249.33,249.33,249.265,249.3,623300003.0
2007-07-24 14:13:00,249.29,249.32,249.29,249.32,120800000.0
2007-07-24 14:14:00,249.32,249.32,249.275,249.28,997200002.0
2007-07-24 14:15:00,249.27,249.32,249.26,249.29,866900000.0
2007-07-24 14:16:00,249.29,249.29,249.26,249.26,205300000.0
2007-07-24 14:17:00,249.26,249.34,249.255,249.34,667799997.0
2007-07-24 14:18:00,249.34,249.35,249.285,249.33,807800001.0
2007-07-24 14:19:00,249.325,249.35,249.3,249.34,854099999.0
2007-07-24 14:20:00,249.35,249.38,249.33,249.38,664499997.0
2007-07-24 14:21:00,249.37,249.37,249.35,249.35,849700000.0
2007-07-24 14:22:00,249.35,249.425,249.35,249.4,796200000.0
2007-07-24 14:23:00,249.4,249.4,249.4,249.4,203200000.0
2007-07-24 14:24:00,249.4,249.42,249.39,249.4,695800000.0
2007-07-24 14:25:00,249.39,249.4,249.315,249.315,476300000.0
2007-07-24 14:26:00,249.315,249.34,249.28,249.29,532399997.0
2007-07-24 14:27:00,249.29,249.3,249.27,249.295,345200001.0
2007-07-24 14:28:00,249.29,249.29,249.25,249.26,382600005.0
2007-07-24 14:29:00,249.27,249.3,249.26,249.3,523700000.0
2007-07-24 14:30:00,249.3,249.34,249.28,249.34,604000000.0
2007-07-24 14:31:00,249.34,249.35,249.285,249.33,1344300000.0
2007-07-24 14:32:00,249.31,249.34,249.26,249.27,873199999.0
2007-07-24 14:33:00,249.28,249.29,249.22,249.23,1224000001.0
2007-07-24 14:34:00,249.23,249.23,249.16,249.19,989100000.0
2007-07-24 14:35:00,249.18,249.23,249.08,249.2,2011900006.0
2007-07-24 14:36:00,249.17,249.21,249.12,249.17,1862900002.0
2007-07-24 14:37:00,249.17,249.22,249.12,249.16,1498800000.0
2007-07-24 14:38:00,249.17,249.24,249.15,249.21,1508200001.0
2007-07-24 14:39:00,249.21,249.21,249.06,249.09,702600000.0
2007-07-24 14:40:00,249.09,249.1,249.02,249.04,2032799990.0
2007-07-24 14:41:00,249.01,249.03,248.95,248.98,2094999991.0
2007-07-24 14:42:00,248.985,249.03,248.95,248.99,2094999991.0
2007-07-24 14:43:00,248.99,249.01,248.94,248.99,1737800001.0
2007-07-24 14:44:00,248.99,249.02,248.96,248.98,1233400008.0
2007-07-24 14:45:00,248.99,249.05,248.97,249.03,1394700003.0
2007-07-24 14:46:00,249.03,249.065,248.99,249.06,1805999999.0
2007-07-24 14:47:00,249.06,249.07,248.98,249.0,1267400005.0
2007-07-24 14:48:00,249.0,249.01,248.98,248.98,549600003.0
2007-07-24 14:49:00,248.98,249.02,248.96,249.02,712100003.0
2007-07-24 14:50:00,249.0,249.05,249.0,249.05,1075100004.0
2007-07-24 14:51:00,249.035,249.08,249.02,249.06,1426700006.0
2007-07-24 14:52:00,249.07,249.13,249.03,249.11,707800007.0
2007-07-24 14:53:00,249.1,249.16,249.07,249.15,713900000.0
2007-07-24 14:54:00,249.15,249.16,249.12,249.16,1245800004.0
2007-07-24 14:55:00,249.15,249.19,249.12,249.16,797799995.0
2007-07-24 14:56:00,249.16,249.17,249.07,249.07,1044299999.0
2007-07-24 14:57:00,249.07,249.07,249.03,249.03,957000001.0
2007-07-24 14:58:00,249.03,249.04,248.94,248.94,1040800000.0
2007-07-24 14:59:00,248.94,249.02,248.94,249.01,334900000.0
2007-07-24 15:00:00,249.01,249.03,248.91,248.93,960799999.0
2007-07-24 15:01:00,248.93,248.96,248.89,248.92,373199999.0
2007-07-24 15:02:00,248.91,248.96,248.89,248.96,908300007.0
2007-07-24 15:03:00,248.96,248.96,248.94,248.96,195600000.0
2007-07-24 15:04:00,248.96,249.04,248.96,249.0,899699999.0
2007-07-24 15:05:00,248.97,249.02,248.84,248.9,1677199999.0
2007-07-24 15:06:00,248.88,248.9,248.73,248.8,1232799996.0
2007-07-24 15:07:00,248.8,248.88,248.8,248.84,828099999.0
2007-07-24 15:08:00,248.85,248.89,248.84,248.89,864199997.0
2007-07-24 15:09:00,248.89,248.91,248.86,248.89,1479599993.0
2007-07-24 15:10:00,248.885,248.94,248.83,248.83,1673600005.0
2007-07-24 15:11:00,248.84,248.84,248.78,248.8,1785400004.0
2007-07-24 15:12:00,248.8,248.85,248.78,248.82,952399999.0
2007-07-24 15:13:00,248.82,248.85,248.81,248.84,578200002.0
2007-07-24 15:14:00,248.825,248.83,248.74,248.74,986799999.0
2007-07-24 15:15:00,248.75,248.78,248.72,248.73,1404600001.0
2007-07-24 15:16:00,248.73,248.74,248.71,248.72,301700000.0
2007-07-24 15:17:00,248.72,248.73,248.62,248.695,569499998.0
2007-07-24 15:18:00,248.695,248.695,248.57,248.59,1158800000.0
2007-07-24 15:19:00,248.59,248.59,248.48,248.55,1554500000.0
2007-07-24 15:20:00,248.56,248.6,248.49,248.59,1111500005.0
2007-07-24 15:21:00,248.59,248.71,248.57,248.67,2040400001.0
2007-07-24 15:22:00,248.68,248.69,248.62,248.68,568700000.0
2007-07-24 15:23:00,248.69,248.75,248.64,248.73,638400000.0
2007-07-24 15:24:00,248.73,248.81,248.72,248.75,1663399998.0
2007-07-24 15:25:00,248.745,248.79,248.68,248.73,792599997.0
2007-07-24 15:26:00,248.71,248.73,248.675,248.7,563899999.0
2007-07-24 15:27:00,248.72,248.72,248.65,248.68,509200001.0
2007-07-24 15:28:00,248.69,248.77,248.66,248.74,455500000.0
2007-07-24 15:29:00,248.74,248.79,248.72,248.74,636900000.0
2007-07-24 15:30:00,248.74,248.82,248.69,248.74,1320000010.0
2007-07-24 15:31:00,248.735,248.75,248.68,248.71,1035399996.0
2007-07-24 15:32:00,248.72,248.75,248.68,248.73,900000000.0
2007-07-24 15:33:00,248.7,248.78,248.7,248.78,1047000006.0
2007-07-24 15:34:00,248.77,248.81,248.74,248.81,467000001.0
2007-07-24 15:35:00,248.8,248.89,248.77,248.85,690900000.0
2007-07-24 15:36:00,248.85,248.9,248.8,248.83,486599999.0
2007-07-24 15:37:00,248.82,248.85,248.78,248.84,587599999.0
2007-07-24 15:38:00,248.84,248.84,248.75,248.76,866500000.0
2007-07-24 15:39:00,248.76,248.77,248.71,248.77,620000000.0
2007-07-24 15:40:00,248.77,248.77,248.66,248.66,1159399999.0
2007-07-24 15:41:00,248.65,248.66,248.57,248.655,999600002.0
2007-07-24 15:42:00,248.655,248.72,248.65,248.67,906000002.0
2007-07-24 15:43:00,248.68,248.73,248.68,248.72,1064500004.0
2007-07-24 15:44:00,248.73,248.78,248.72,248.77,517000001.0
2007-07-24 15:45:00,248.76,248.77,248.73,248.75,433599999.0
2007-07-24 15:46:00,248.75,248.81,248.73,248.8,1110199999.0
2007-07-24 15:47:00,248.8,248.84,248.78,248.8,1192900000.0
2007-07-24 15:48:00,248.79,248.8,248.73,248.76,481200000.0
2007-07-24 15:49:00,248.76,248.8,248.73,248.8,332799999.0
2007-07-24 15:50:00,248.8,248.85,248.78,248.82,532700000.0
2007-07-24 15:51:00,248.81,248.82,248.77,248.81,763499997.0
2007-07-24 15:52:00,248.81,248.84,248.8,248.82,402500000.0
2007-07-24 15:53:00,248.83,248.85,248.81,248.81,354500000.0
2007-07-24 15:54:00,248.82,248.82,248.75,248.78,371500001.0
2007-07-24 15:55:00,248.77,248.79,248.735,248.755,636000001.0
2007-07-24 15:56:00,248.755,248.77,248.71,248.71,868800003.0
2007-07-24 15:57:00,248.71,248.73,248.69,248.7,542100001.0
2007-07-24 15:58:00,248.7,248.715,248.66,248.7,844100002.0
2007-07-24 15:59:00,248.71,248.78,248.69,248.75,1136399998.0
2007-07-24 16:00:00,248.77,248.82,248.74,248.8,1136399998.0
2007-07-24 16:01:00,248.8,248.88,248.8,248.81,455500000.0
2007-07-24 16:02:00,248.81,248.86,248.76,248.85,1302099998.0
2007-07-24 16:03:00,248.85,248.87,248.82,248.84,969700004.0
2007-07-24 16:04:00,248.84,248.95,248.84,248.94,1158599992.0
2007-07-24 16:05:00,248.94,248.94,248.82,248.845,1099500002.0
2007-07-24 16:06:00,248.845,248.85,248.81,248.825,632499999.0
2007-07-24 16:07:00,248.825,248.93,248.8,248.83,1249299996.0
2007-07-24 16:08:00,248.83,248.83,248.745,248.8,922799999.0
2007-07-24 16:09:00,248.795,248.82,248.73,248.77,1073299999.0
2007-07-24 16:10:00,248.77,248.8,248.76,248.79,651300000.0
2007-07-24 16:11:00,248.78,248.79,248.76,248.77,719800001.0
2007-07-24 16:12:00,248.77,248.83,248.75,248.78,950900003.0
2007-07-24 16:13:00,248.77,248.81,248.76,248.79,640299998.0
2007-07-24 16:14:00,248.77,248.81,248.77,248.8,267000000.0
2007-07-24 16:15:00,248.81,248.83,248.8,248.82,116400000.0
2007-07-24 16:16:00,248.82,248.84,248.81,248.83,369900004.0
2007-07-24 16:17:00,248.84,248.88,248.82,248.83,441400000.0
2007-07-24 16:18:00,248.83,248.88,248.83,248.86,581800000.0
2007-07-24 16:19:00,248.86,248.92,248.83,248.91,499099999.0
2007-07-24 16:20:00,248.9,248.96,248.86,248.955,961600000.0
2007-07-24 16:21:00,248.96,248.96,248.87,248.88,761200001.0
2007-07-24 16:22:00,248.87,248.91,248.835,248.845,1086200002.0
2007-07-24 16:23:00,248.84,248.85,248.83,248.85,662900001.0
2007-07-24 16:24:00,248.85,248.91,248.84,248.9,469300001.0
2007-07-24 16:25:00,248.9,248.91,248.815,248.815,1261599999.0
2007-07-24 16:26:00,248.82,248.83,248.78,248.78,1171499997.0
2007-07-24 16:27:00,248.79,248.855,248.79,248.83,697399999.0
2007-07-24 16:28:00,248.83,248.835,248.8,248.8,134400000.0
2007-07-24 16:29:00,248.81,248.87,248.81,248.84,249800000.0
2007-07-24 16:30:00,248.84,248.91,248.84,248.89,745599994.0
2007-07-24 16:31:00,248.9,248.9,248.86,248.86,325800000.0
2007-07-24 16:32:00,248.88,248.89,248.86,248.86,103300000.0
2007-07-24 16:33:00,248.85,248.91,248.8,248.9,580979996.0
2007-07-24 16:34:00,248.91,248.92,248.87,248.88,274999999.0
2007-07-24 16:35:00,248.865,248.91,248.84,248.91,276100001.0
2007-07-24 16:36:00,248.88,248.94,248.865,248.9,393600000.0
2007-07-24 16:37:00,248.9,248.97,248.9,248.94,405800001.0
2007-07-24 16:38:00,248.93,248.99,248.91,248.99,445200003.0
2007-07-24 16:39:00,248.99,249.09,248.945,249.09,704600005.0
2007-07-24 16:40:00,249.1,249.12,249.06,249.11,471800001.0
2007-07-24 16:41:00,249.095,249.1,249.04,249.07,255200000.0
2007-07-24 16:42:00,249.07,249.11,249.04,249.11,694099999.0
2007-07-24 16:43:00,249.11,249.11,249.07,249.07,694700003.0
2007-07-24 16:44:00,249.07,249.08,249.03,249.03,740899998.0
2007-07-24 16:45:00,249.05,249.06,249.04,249.04,846200001.0
2007-07-24 16:46:00,249.05,249.05,249.0,249.03,331000000.0
2007-07-24 16:47:00,249.03,249.03,248.97,248.975,810700001.0
2007-07-24 16:48:00,248.975,249.0,248.96,248.98,1166600001.0
2007-07-24 16:49:00,248.98,248.98,248.92,248.92,685800004.0
2007-07-24 16:50:00,248.92,248.93,248.88,248.89,917200000.0
2007-07-24 16:51:00,248.89,248.91,248.88,248.88,1281199998.0
2007-07-24 16:52:00,248.87,248.89,248.85,248.88,574300001.0
2007-07-24 16:53:00,248.88,248.89,248.84,248.84,534299999.0
2007-07-24 16:54:00,248.85,248.86,248.8,248.83,931899999.0
2007-07-24 16:55:00,248.825,248.85,248.82,248.85,756400000.0
2007-07-24 16:56:00,248.85,248.86,248.81,248.85,296299999.0
2007-07-24 16:57:00,248.85,248.87,248.79,248.85,597399999.0
2007-07-24 16:58:00,248.86,248.86,248.79,248.83,616999999.0
2007-07-24 16:59:00,248.83,248.83,248.675,248.71,1076699998.0
2007-07-24 17:00:00,248.72,248.72,248.67,248.71,1049999999.0
2007-07-24 17:01:00,248.7,248.76,248.65,248.76,1140500005.0
2007-07-24 17:02:00,248.76,248.83,248.74,248.81,1069700002.0
2007-07-24 17:03:00,248.81,248.87,248.81,248.81,789500001.0
2007-07-24 17:04:00,248.81,248.81,248.77,248.78,1470099988.0
2007-07-24 17:05:00,248.78,248.82,248.77,248.8,790900008.0
2007-07-24 17:06:00,248.8,248.8,248.73,248.745,766399999.0
2007-07-24 17:07:00,248.75,248.75,248.69,248.75,1011900001.0
2007-07-24 17:08:00,248.75,248.82,248.74,248.8,859199997.0
2007-07-24 17:09:00,248.8,248.81,248.73,248.755,1102800000.0
2007-07-24 17:10:00,248.76,248.77,248.72,248.74,1024500001.0
2007-07-24 17:11:00,248.74,248.75,248.71,248.72,428100000.0
2007-07-24 17:12:00,248.72,248.76,248.67,248.76,1461800005.0
2007-07-24 17:13:00,248.75,248.76,248.71,248.72,1023100002.0
2007-07-24 17:14:00,248.72,248.76,248.7,248.73,904300000.0
2007-07-24 17:15:00,248.73,248.73,248.63,248.66,1469399998.0
2007-07-24 17:16:00,248.66,248.68,248.61,248.68,695400004.0
2007-07-24 17:17:00,248.68,248.71,248.65,248.71,1015700001.0
2007-07-24 17:18:00,248.71,248.77,248.69,248.71,909200003.0
2007-07-24 17:19:00,248.71,248.76,248.68,248.74,1082700014.0
2007-07-24 17:20:00,248.74,248.75,248.72,248.73,1011900012.0
2007-07-24 17:21:00,248.73,248.74,248.67,248.68,283500000.0
2007-07-24 17:22:00,248.69,248.69,248.63,248.66,339900000.0
2007-07-24 17:23:00,248.66,248.67,248.605,248.63,270006478.0
2007-07-24 17:24:00,248.63,248.65,248.62,248.64,273900005.0
2007-07-24 17:25:00,248.66,248.66,248.57,248.62,871400006.0
2007-07-24 17:26:00,248.62,248.64,248.56,248.59,575499998.0
2007-07-24 17:27:00,248.59,248.68,248.58,248.66,660800003.0
2007-07-24 17:28:00,248.66,248.69,248.63,248.67,489500001.0
2007-07-24 17:29:00,248.68,248.72,248.67,248.71,787799998.0
2007-07-24 17:30:00,248.71,248.76,248.71,248.76,630100000.0
2007-07-24 17:31:00,248.77,248.77,248.73,248.755,435600002.0
2007-07-24 17:32:00,248.76,248.78,248.695,248.695,655799999.0
2007-07-24 17:33:00,248.7,248.7,248.675,248.69,584399991.0
2007-07-24 17:34:00,248.68,248.69,248.66,248.66,1173900006.0
2007-07-24 17:35:00,248.66,248.69,248.64,248.69,507599999.0
2007-07-24 17:36:00,248.69,248.7,248.67,248.67,595199997.0
2007-07-24 17:37:00,248.67,248.7,248.66,248.67,721300000.0
2007-07-24 17:38:00,248.67,248.67,248.64,248.65,482500000.0
2007-07-24 17:39:00,248.64,248.65,248.62,248.64,357800001.0
2007-07-24 17:40:00,248.64,248.65,248.605,248.62,614300005.0
2007-07-24 17:41:00,248.62,248.67,248.61,248.65,498300002.0
2007-07-24 17:42:00,248.65,248.65,248.6,248.6,564599999.0
2007-07-24 17:43:00,248.62,248.65,248.58,248.6,335500000.0
2007-07-24 17:44:00,248.6,248.63,248.6,248.63,34400000.0
2007-07-24 17:45:00,248.63,248.66,248.6,248.64,388099999.0
2007-07-24 17:46:00,248.63,248.64,248.53,248.53,180199998.0
2007-07-24 17:47:00,248.53,248.6,248.53,248.6,363100002.0
2007-07-24 17:48:00,248.59,248.6,248.53,248.53,635500003.0
2007-07-24 17:49:00,248.53,248.56,248.52,248.56,354299998.0
2007-07-24 17:50:00,248.56,248.59,248.54,248.55,704600000.0
2007-07-24 17:51:00,248.55,248.56,248.51,248.54,985800017.0
2007-07-24 17:52:00,248.54,248.58,248.52,248.57,365500000.0
2007-07-24 17:53:00,248.57,248.62,248.57,248.58,338400000.0
2007-07-24 17:54:00,248.59,248.65,248.58,248.64,259400000.0
2007-07-24 17:55:00,248.64,248.64,248.62,248.64,274999997.0
2007-07-24 17:56:00,248.65,248.65,248.63,248.64,152600000.0
2007-07-24 17:57:00,248.64,248.65,248.58,248.61,377899998.0
2007-07-24 17:58:00,248.61,248.65,248.6,248.65,154500000.0
2007-07-24 17:59:00,248.66,248.69,248.63,248.67,441300000.0
2007-07-24 18:00:00,248.67,248.68,248.62,248.65,333699999.0
2007-07-24 18:01:00,248.66,248.7,248.64,248.68,230100000.0
2007-07-24 18:02:00,248.69,248.7,248.655,248.69,169400000.0
2007-07-24 18:03:00,248.69,248.69,248.64,248.67,197500000.0
2007-07-24 18:04:00,248.67,248.68,248.65,248.68,43400000.0
2007-07-24 18:05:00,248.67,248.68,248.65,248.66,89600000.0
2007-07-24 18:06:00,248.68,248.77,248.67,248.74,396200001.0
2007-07-24 18:07:00,248.74,248.75,248.72,248.75,276200000.0
2007-07-24 18:08:00,248.75,248.76,248.7,248.76,455700003.0
2007-07-24 18:09:00,248.76,248.76,248.73,248.74,149000000.0
2007-07-24 18:10:00,248.74,248.74,248.68,248.73,98000000.0
2007-07-24 18:11:00,248.73,248.73,248.67,248.68,173600000.0
2007-07-24 18:12:00,248.68,248.69,248.66,248.69,447400000.0
2007-07-24 18:13:00,248.69,248.7,248.69,248.7,112400000.0
2007-07-24 18:14:00,248.7,248.83,248.7,248.79,461800000.0
2007-07-24 18:15:00,248.78,248.79,248.72,248.74,900499994.0
2007-07-24 18:16:00,248.75,248.77,248.73,248.76,237000000.0
2007-07-24 18:17:00,248.77,248.8,248.72,248.76,806500002.0
2007-07-24 18:18:00,248.76,248.86,248.76,248.82,895900002.0
2007-07-24 18:19:00,248.82,248.91,248.82,248.86,952900004.0
2007-07-24 18:20:00,248.86,248.87,248.84,248.87,937700000.0
2007-07-24 18:21:00,248.86,248.88,248.85,248.85,298799999.0
2007-07-24 18:22:00,248.85,248.86,248.78,248.8,342399999.0
2007-07-24 18:23:00,248.79,248.8,248.76,248.78,735600001.0
2007-07-24 18:24:00,248.775,248.79,248.75,248.79,410899999.0
2007-07-24 18:25:00,248.79,248.86,248.78,248.84,666300002.0
2007-07-24 18:26:00,248.86,248.87,248.84,248.85,381200001.0
2007-07-24 18:27:00,248.83,248.93,248.83,248.9,769700002.0
2007-07-24 18:28:00,248.9,248.9,248.85,248.85,769700002.0
2007-07-24 18:29:00,248.86,248.86,248.76,248.77,1238799998.0
2007-07-24 18:30:00,248.77,248.88,248.76,248.87,1121200000.0
2007-07-24 18:31:00,248.88,248.96,248.87,248.95,1050899998.0
2007-07-24 18:32:00,248.96,248.96,248.92,248.92,848100003.0
2007-07-24 18:33:00,248.93,249.15,248.92,249.08,1373999999.0
2007-07-24 18:34:00,249.09,249.12,249.06,249.09,1373999999.0
2007-07-24 18:35:00,249.09,249.12,249.05,249.06,1403900002.0
2007-07-24 18:36:00,249.06,249.07,249.0,249.01,1400600000.0
2007-07-24 18:37:00,249.0,249.01,248.95,248.98,1264700001.0
2007-07-24 18:38:00,248.98,248.985,248.98,248.98,338000001.0
2007-07-24 18:39:00,248.98,248.98,248.94,248.95,359200000.0
2007-07-24 18:40:00,248.95,248.95,248.93,248.93,307800000.0
2007-07-24 18:41:00,248.93,248.93,248.9,248.92,1234200003.0
2007-07-24 18:42:00,248.915,248.93,248.89,248.91,494799995.0
2007-07-24 18:43:00,248.91,248.92,248.85,248.85,334399994.0
2007-07-24 18:44:00,248.85,248.92,248.85,248.89,1124200002.0
2007-07-24 18:45:00,248.89,248.95,248.89,248.92,1398499998.0
2007-07-24 18:46:00,248.92,248.95,248.91,248.94,1338200001.0
2007-07-24 18:47:00,248.93,248.97,248.9,248.92,1009900002.0
2007-07-24 18:48:00,248.92,248.94,248.875,248.89,465800000.0
2007-07-24 18:49:00,248.89,248.91,248.86,248.89,490299996.0
2007-07-24 18:50:00,248.89,248.89,248.84,248.86,708100001.0
2007-07-24 18:51:00,248.86,248.89,248.86,248.87,367499999.0
2007-07-24 18:52:00,248.87,248.89,248.86,248.86,255800000.0
2007-07-24 18:53:00,248.86,248.91,248.86,248.87,293999998.0
2007-07-24 18:54:00,248.87,248.89,248.87,248.89,92500000.0
2007-07-24 18:55:00,248.9,248.92,248.88,248.89,487700000.0
2007-07-24 18:56:00,248.89,248.91,248.89,248.9,145900000.0
2007-07-24 18:57:00,248.9,248.93,248.88,248.9,396699999.0
2007-07-24 18:58:00,248.89,248.92,248.89,248.9,235300000.0
2007-07-24 18:59:00,248.91,248.99,248.91,248.99,301700000.0
2007-07-24 19:00:00,248.99,249.02,248.98,249.0,204900000.0
2007-07-24 19:01:00,249.0,249.03,248.99,249.03,64400000.0
2007-07-24 19:02:00,249.03,249.08,249.02,249.06,273799999.0
2007-07-24 19:03:00,249.07,249.11,249.06,249.1,682099997.0
2007-07-24 19:04:00,249.12,249.12,249.07,249.09,832900001.0
2007-07-24 19:05:00,249.09,249.1,249.04,249.05,453699997.0
2007-07-24 19:06:00,249.04,249.05,249.0,249.03,710900000.0
2007-07-24 19:07:00,249.03,249.05,248.96,248.99,1789299994.0
2007-07-24 19:08:00,248.99,249.01,248.97,248.98,826200002.0
2007-07-24 19:09:00,248.98,249.0,248.98,248.99,497799999.0
2007-07-24 19:10:00,248.99,249.01,248.98,249.01,326900001.0
2007-07-24 19:11:00,249.01,249.02,248.97,248.99,268200002.0
2007-07-24 19:12:00,248.99,249.0,248.98,249.0,134400000.0
2007-07-24 19:13:00,249.0,249.0,248.94,248.94,140800000.0
2007-07-24 19:14:00,248.94,248.94,248.91,248.92,195900002.0
2007-07-24 19:15:00,248.91,248.94,248.89,248.92,198299999.0
2007-07-24 19:16:00,248.93,248.97,248.93,248.97,176100000.0
2007-07-24 19:17:00,248.97,248.98,248.96,248.96,127800000.0
2007-07-24 19:18:00,248.96,248.98,248.94,248.97,217500000.0
2007-07-24 19:19:00,248.98,248.98,248.95,248.96,350800000.0
2007-07-24 19:20:00,248.97,248.98,248.955,248.96,359400001.0
2007-07-24 19:21:00,248.945,248.97,248.945,248.97,174900000.0
2007-07-24 19:22:00,248.97,249.01,248.96,248.99,350900000.0
2007-07-24 19:23:00,248.98,249.03,248.97,249.03,459299997.0
2007-07-24 19:24:00,249.03,249.03,249.01,249.02,169200000.0
2007-07-24 19:25:00,249.01,249.04,249.01,249.04,106400000.0
2007-07-24 19:26:00,249.04,249.06,248.99,249.03,472600004.0
2007-07-24 19:27:00,249.02,249.02,248.99,249.0,575299996.0
2007-07-24 19:28:00,249.01,249.01,248.98,248.99,120700000.0
2007-07-24 19:29:00,248.99,248.99,248.97,248.97,116800000.0
2007-07-24 19:30:00,248.97,248.97,248.94,248.96,127600000.0
2007-07-24 19:31:00,248.96,248.97,248.96,248.97,25600000.0
2007-07-24 19:32:00,248.96,248.97,248.95,248.96,123400001.0
2007-07-24 19:33:00,248.95,248.96,248.95,248.95,13600000.0
2007-07-24 19:34:00,248.96,248.98,248.96,248.98,33600000.0
2007-07-24 19:35:00,248.98,249.01,248.96,248.99,188400000.0
2007-07-24 19:36:00,249.0,249.01,248.98,248.99,142699999.0
2007-07-24 19:37:00,249.01,249.04,248.99,249.02,371500000.0
2007-07-24 19:38:00,249.03,249.03,248.99,248.99,124300000.0
2007-07-24 19:39:00,248.99,249.01,248.98,248.99,130900000.0
2007-07-24 19:40:00,249.01,249.03,249.01,249.03,51100000.0
2007-07-24 19:41:00,249.03,249.04,249.01,249.03,158000000.0
2007-07-24 19:42:00,249.03,249.03,249.01,249.02,97299999.0
2007-07-24 19:43:00,249.03,249.05,249.03,249.03,111400000.0
2007-07-24 19:44:00,249.02,249.02,248.99,248.99,100000000.0
2007-07-24 19:45:00,248.99,249.01,248.98,248.98,332599998.0
2007-07-24 19:46:00,248.98,249.0,248.96,248.96,816299990.0
2007-07-24 19:47:00,248.96,248.97,248.92,248.93,165800000.0
2007-07-24 19:48:00,248.93,248.99,248.93,248.99,132800000.0
2007-07-24 19:49:00,248.99,248.99,248.96,248.96,166700000.0
2007-07-24 19:50:00,248.96,248.98,248.88,248.88,853900001.0
2007-07-24 19:51:00,248.88,248.89,248.83,248.86,453899998.0
2007-07-24 19:52:00,248.86,248.88,248.84,248.85,287200000.0
2007-07-24 19:53:00,248.85,248.86,248.81,248.86,331500001.0
2007-07-24 19:54:00,248.86,248.89,248.86,248.87,55000000.0
2007-07-24 19:55:00,248.84,248.87,248.84,248.85,70500000.0
2007-07-24 19:56:00,248.86,248.89,248.85,248.88,48300000.0
2007-07-24 19:57:00,248.88,248.9,248.84,248.88,146300000.0
2007-07-24 19:58:00,248.88,248.9,248.84,248.87,363899996.0
2007-07-24 19:59:00,248.87,248.91,248.855,248.88,439500000.0
2007-07-24 20:00:00,248.88,248.89,248.84,248.85,480200001.0
2007-07-24 20:01:00,248.85,248.9,248.85,248.87,539700000.0
2007-07-24 20:02:00,248.87,248.87,248.84,248.86,167200001.0
2007-07-24 20:03:00,248.86,248.88,248.85,248.87,512400001.0
2007-07-24 20:04:00,248.87,248.89,248.87,248.88,231600000.0
2007-07-24 20:05:00,248.88,248.92,248.87,248.89,662500002.0
2007-07-24 20:06:00,248.89,248.9,248.84,248.87,543900001.0
2007-07-24 20:07:00,248.87,248.89,248.85,248.86,361299999.0
2007-07-24 20:08:00,248.86,248.9,248.83,248.9,823700002.0
2007-07-24 20:09:00,248.9,248.91,248.86,248.86,241700000.0
2007-07-24 20:10:00,248.86,248.87,248.77,248.83,624099999.0
2007-07-24 20:11:00,248.84,248.86,248.83,248.86,121000000.0
2007-07-24 20:12:00,248.87,248.88,248.86,248.87,61100000.0
2007-07-24 20:13:00,248.87,248.89,248.87,248.88,237300000.0
2007-07-24 20:14:00,248.88,248.91,248.88,248.89,175100000.0
2007-07-24 20:15:00,248.89,248.92,248.88,248.9,289999998.0
2007-07-24 20:16:00,248.9,248.9,248.88,248.89,67200000.0
2007-07-24 20:17:00,248.9,248.9,248.83,248.84,246400000.0
2007-07-24 20:18:00,248.86,248.88,248.83,248.86,705500000.0
2007-07-24 20:19:00,248.87,248.87,248.84,248.86,339500000.0
2007-07-24 20:20:00,248.86,248.88,248.83,248.83,102000000.0
2007-07-24 20:21:00,248.83,248.83,248.81,248.82,66600000.0
2007-07-24 20:22:00,248.82,248.83,248.81,248.83,79500000.0
2007-07-24 20:23:00,248.83,248.83,248.79,248.8,449500003.0
2007-07-24 20:24:00,248.79,248.82,248.79,248.8,320699998.0
2007-07-24 20:25:00,248.8,248.83,248.79,248.83,101700000.0
2007-07-24 20:26:00,248.83,248.83,248.81,248.81,33200000.0
2007-07-24 20:27:00,248.81,248.82,248.79,248.79,471499999.0
2007-07-24 20:28:00,248.79,248.81,248.78,248.81,296399999.0
2007-07-24 20:29:00,248.81,248.82,248.8,248.8,237500000.0
2007-07-24 20:30:00,248.8,248.82,248.78,248.82,274200000.0
2007-07-24 20:31:00,248.83,248.83,248.76,248.78,356199999.0
2007-07-24 20:32:00,248.79,248.79,248.7,248.72,437099995.0
2007-07-24 20:33:00,248.72,248.72,248.66,248.69,479300001.0
2007-07-24 20:34:00,248.69,248.72,248.6,248.62,252800000.0
2007-07-24 20:35:00,248.62,248.76,248.62,248.69,359800002.0
2007-07-24 20:36:00,248.69,248.73,248.67,248.73,231600000.0
2007-07-24 20:37:00,248.74,248.74,248.66,248.68,152000000.0
2007-07-24 20:38:00,248.68,248.71,248.56,248.61,440200000.0
2007-07-24 20:39:00,248.61,248.64,248.56,248.57,1142800005.0
2007-07-24 20:40:00,248.57,248.62,248.56,248.59,662400001.0
2007-07-24 20:41:00,248.6,248.64,248.41,248.595,1457499996.0
2007-07-24 20:42:00,248.58,248.63,248.56,248.63,994699992.0
2007-07-24 20:43:00,248.63,248.71,248.61,248.68,374900000.0
2007-07-24 20:44:00,248.68,248.74,248.65,248.7,286300000.0
2007-07-24 20:45:00,248.68,248.73,248.68,248.69,228000000.0
2007-07-24 20:46:00,248.69,248.7,248.66,248.69,177900000.0
2007-07-24 20:47:00,248.7,248.72,248.68,248.68,140500000.0
2007-07-24 20:48:00,248.68,248.71,248.68,248.7,399600000.0
2007-07-24 20:49:00,248.7,248.7,248.69,248.7,26500000.0
2007-07-24 20:50:00,248.7,248.71,248.65,248.67,218800000.0
2007-07-24 20:51:00,248.67,248.69,248.66,248.69,37900000.0
2007-07-24 20:52:00,248.69,248.71,248.67,248.69,285700000.0
2007-07-24 20:53:00,248.69,248.69,248.64,248.64,122600000.0
2007-07-24 20:54:00,248.64,248.65,248.58,248.625,249400000.0
2007-07-24 20:55:00,248.62,248.64,248.59,248.61,318600000.0
2007-07-24 20:56:00,248.62,248.62,248.55,248.6,356299998.0
2007-07-24 20:57:00,248.61,248.63,248.56,248.56,346500000.0
2007-07-24 20:58:00,248.56,248.57,248.51,248.52,476000000.0
2007-07-24 20:59:00,248.52,248.53,248.42,248.45,816100008.0
2007-07-24 21:00:00,248.44,248.53,248.43,248.47,468700002.0
2007-07-24 21:01:00,248.48,248.49,248.41,248.48,363599999.0
2007-07-24 21:02:00,248.48,248.48,248.35,248.37,475699999.0
2007-07-24 21:03:00,248.37,248.37,248.3,248.31,527599999.0
2007-07-24 21:04:00,248.31,248.33,248.3,248.33,210000000.0
2007-07-24 21:05:00,248.33,248.33,248.28,248.31,386600000.0
2007-07-24 21:06:00,248.29,248.31,248.28,248.3,379600000.0
2007-07-24 21:07:00,248.28,248.34,248.27,248.29,444900000.0
2007-07-24 21:08:00,248.29,248.3,248.23,248.245,527300000.0
2007-07-24 21:09:00,248.245,248.255,248.225,248.23,413500001.0
2007-07-24 21:10:00,248.23,248.25,248.23,248.23,65200000.0
2007-07-24 21:11:00,248.23,248.3,248.23,248.26,736900000.0
2007-07-24 21:12:00,248.26,248.31,248.26,248.31,130800000.0
2007-07-24 21:13:00,248.31,248.35,248.23,248.23,541200000.0
2007-07-24 21:14:00,248.23,248.23,247.97,247.97,765699999.0
2007-07-24 21:15:00,247.97,247.98,247.82,247.96,2143000003.0
2007-07-24 21:16:00,247.96,248.1,247.96,248.06,1355700005.0
2007-07-24 21:17:00,248.09,248.1,248.02,248.05,460500005.0
2007-07-24 21:18:00,248.05,248.12,248.0,248.0,759099999.0
2007-07-24 21:19:00,248.02,248.09,248.01,248.05,1138499996.0
2007-07-24 21:20:00,248.05,248.09,248.02,248.02,689400004.0
2007-07-24 21:21:00,248.02,248.02,248.0,248.0,103000001.0
2007-07-24 21:22:00,248.0,248.06,248.0,248.06,578900000.0
2007-07-24 21:23:00,248.06,248.06,247.99,248.01,696700001.0
2007-07-24 21:24:00,248.005,248.02,247.9,247.95,834399999.0
2007-07-24 21:25:00,247.96,247.99,247.93,247.94,563800000.0
2007-07-24 21:26:00,247.93,248.0,247.93,248.0,822300001.0
2007-07-24 21:27:00,248.0,248.01,247.95,248.01,252400001.0
2007-07-24 21:28:00,248.02,248.02,247.99,248.0,253300000.0
2007-07-24 21:29:00,248.0,248.03,247.97,248.0,636900001.0
2007-07-24 21:30:00,248.01,248.01,247.99,248.01,344600000.0
2007-07-24 21:31:00,248.01,248.01,247.99,248.0,239300001.0
2007-07-24 21:32:00,248.0,248.0,247.84,247.85,684500001.0
2007-07-24 21:33:00,247.85,247.9,247.84,247.89,177000000.0
2007-07-24 21:34:00,247.91,247.91,247.71,247.72,1043199998.0
2007-07-24 21:35:00,247.72,247.77,247.68,247.69,590600000.0
2007-07-24 21:36:00,247.69,247.72,247.67,247.69,791399999.0
2007-07-24 21:37:00,247.69,247.7,247.63,247.65,928600001.0
2007-07-24 21:38:00,247.65,247.69,247.65,247.66,513400000.0
2007-07-24 21:39:00,247.67,247.69,247.61,247.62,265300001.0
2007-07-24 21:40:00,247.62,247.66,247.53,247.58,584000001.0
2007-07-24 21:41:00,247.57,247.61,247.55,247.58,559800000.0
2007-07-24 21:42:00,247.58,247.58,247.49,247.52,655499998.0
2007-07-24 21:43:00,247.52,247.52,247.49,247.5,511900000.0
2007-07-24 21:44:00,247.5,247.51,247.47,247.47,818100002.0
2007-07-24 21:45:00,247.48,247.51,247.48,247.48,511699998.0
2007-07-24 21:46:00,247.475,247.51,247.355,247.41,990300003.0
2007-07-24 21:47:00,247.41,247.41,247.28,247.33,922399999.0
2007-07-24 21:48:00,247.34,247.41,247.31,247.39,1530999999.0
2007-07-24 21:49:00,247.39,247.67,247.39,247.65,1418999999.0
2007-07-24 21:50:00,247.65,247.67,247.57,247.57,1117200000.0
2007-07-24 21:51:00,247.57,247.58,247.5,247.5,827799997.0
2007-07-24 21:52:00,247.5,247.53,247.38,247.4,914800001.0
2007-07-24 21:53:00,247.41,247.47,247.4,247.42,336700000.0
2007-07-24 21:54:00,247.42,247.43,247.31,247.39,711099998.0
2007-07-24 21:55:00,247.37,247.45,247.36,247.43,629099998.0
2007-07-24 21:56:00,247.42,247.43,247.35,247.4,693899999.0
2007-07-24 21:57:00,247.4,247.42,247.33,247.35,883600002.0
2007-07-24 21:58:00,247.35,247.38,247.32,247.35,891699998.0
2007-07-24 21:59:00,247.35,247.38,247.34,247.38,434099999.0
2007-07-24 22:00:00,247.38,247.43,247.34,247.37,570699998.0
2007-07-24 22:01:00,247.37,247.43,247.36,247.43,682000000.0
2007-07-24 22:02:00,247.42,247.55,247.42,247.55,1035600000.0
2007-07-24 22:03:00,247.55,247.64,247.52,247.58,914300000.0
2007-07-24 22:04:00,247.58,247.62,247.58,247.62,283100000.0
2007-07-24 22:05:00,247.64,247.65,247.61,247.65,292600000.0
2007-07-24 22:06:00,247.65,247.72,247.65,247.72,365100000.0
2007-07-24 22:07:00,247.72,247.8,247.72,247.8,499900000.0
2007-07-24 22:08:00,247.8,247.83,247.77,247.78,1322200000.0
2007-07-24 22:09:00,247.78,247.81,247.75,247.77,724900000.0
2007-07-24 22:10:00,247.77,247.8,247.76,247.8,150400000.0
2007-07-24 22:11:00,247.8,247.8,247.78,247.79,169200000.0
2007-07-24 22:12:00,247.8,247.8,247.765,247.78,195600000.0
2007-07-24 22:13:00,247.78,247.79,247.74,247.77,359800000.0
2007-07-24 22:14:00,247.77,247.78,247.76,247.76,47500000.0
2007-07-24 22:15:00,247.76,247.77,247.75,247.76,63800000.0
2007-07-24 22:16:00,247.77,247.78,247.76,247.78,45500000.0
2007-07-24 22:17:00,247.78,247.82,247.78,247.8,498499999.0
2007-07-24 22:18:00,247.79,247.8,247.76,247.78,536499997.0
2007-07-24 22:19:00,247.78,247.78,247.76,247.76,103500000.0
2007-07-24 22:20:00,247.76,247.81,247.76,247.81,266100000.0
2007-07-24 22:21:00,247.81,247.85,247.79,247.84,485600004.0
2007-07-24 22:22:00,247.84,247.93,247.84,247.86,587500001.0
2007-07-24 22:23:00,247.88,247.895,247.86,247.89,427200000.0
2007-07-24 22:24:00,247.89,247.91,247.86,247.89,251200000.0
2007-07-24 22:25:00,247.89,247.91,247.865,247.91,638400002.0
2007-07-24 22:26:00,247.91,247.95,247.88,247.92,459799997.0
2007-07-24 22:27:00,247.92,247.92,247.89,247.905,560500003.0
2007-07-24 22:28:00,247.905,247.905,247.87,247.89,168799999.0
2007-07-24 22:29:00,247.89,247.89,247.86,247.86,78000000.0
2007-07-24 22:30:00,247.86,247.9,247.86,247.89,81600000.0
2007-07-24 22:31:00,247.88,247.89,247.85,247.89,134400000.0
2007-07-24 22:32:00,247.89,247.91,247.85,247.9,317900001.0
2007-07-24 22:33:00,247.88,247.9,247.87,247.89,305600000.0
2007-07-24 22:34:00,247.89,247.92,247.88,247.92,253800001.0
2007-07-24 22:35:00,247.92,247.92,247.9,247.9,93600000.0
2007-07-24 22:36:00,247.9,247.99,247.9,247.94,361100000.0
2007-07-24 22:37:00,247.96,248.01,247.96,248.01,278700000.0
2007-07-24 22:38:00,248.0,248.01,247.91,247.94,449199997.0
2007-07-24 22:39:00,247.92,248.02,247.91,248.0,332700001.0
2007-07-24 22:40:00,248.0,248.01,247.975,248.0,606400000.0
2007-07-24 22:41:00,248.0,248.0,247.955,247.98,539600001.0
2007-07-24 22:42:00,247.98,248.0,247.96,247.99,279800000.0
2007-07-24 22:43:00,248.0,248.0,247.99,248.0,266199993.0
2007-07-24 22:44:00,248.0,248.02,247.99,248.01,136099998.0
2007-07-24 22:45:00,248.02,248.03,248.01,248.02,119200000.0
2007-07-24 22:46:00,248.02,248.02,248.01,248.01,124000000.0
2007-07-24 22:47:00,248.01,248.05,248.01,248.05,30900000.0
2007-07-24 22:48:00,248.05,248.05,247.99,248.01,106600000.0
2007-07-24 22:49:00,248.01,248.01,247.97,247.98,315100000.0
2007-07-24 22:50:00,247.98,247.99,247.96,247.99,186000000.0
2007-07-24 22:51:00,247.99,248.0,247.98,247.99,364400007.0
2007-07-24 22:52:00,248.0,248.01,248.0,248.01,88800000.0
2007-07-24 22:53:00,248.01,248.03,247.99,248.01,331199999.0
2007-07-24 22:54:00,248.0,248.02,247.99,247.99,358799997.0
2007-07-24 22:55:00,247.99,248.01,247.98,248.01,210300000.0
2007-07-24 22:56:00,248.02,248.085,248.0,248.08,514400002.0
2007-07-24 22:57:00,248.08,248.1,248.07,248.08,160000000.0
2007-07-24 22:58:00,248.07,248.11,248.03,248.06,490700003.0
2007-07-24 22:59:00,248.05,248.07,248.0,248.02,336600000.0
2007-07-24 23:00:00,248.02,248.05,247.98,248.0,545900007.0
2007-07-24 23:01:00,248.03,248.03,247.95,247.96,239300000.0
2007-07-24 23:02:00,247.97,247.97,247.93,247.97,140500000.0
2007-07-24 23:03:00,247.97,247.98,247.95,247.95,45500000.0
2007-07-24 23:04:00,247.94,247.96,247.91,247.96,79100000.0
2007-07-24 23:05:00,247.95,247.95,247.9,247.91,224800000.0
2007-07-24 23:06:00,247.91,247.93,247.89,247.89,244600000.0
2007-07-24 23:07:00,247.9,247.93,247.89,247.93,213000000.0
2007-07-24 23:08:00,247.93,247.94,247.82,247.86,305700001.0
2007-07-24 23:09:00,247.87,247.9,247.84,247.87,257899999.0
2007-07-24 23:10:00,247.88,247.9,247.83,247.84,185600000.0
2007-07-24 23:11:00,247.84,247.84,247.79,247.81,165600000.0
2007-07-24 23:12:00,247.81,247.81,247.72,247.72,133600000.0
2007-07-24 23:13:00,247.72,247.73,247.7,247.7,215899999.0
2007-07-24 23:14:00,247.7,247.7,247.63,247.67,325900001.0
2007-07-24 23:15:00,247.68,247.68,247.61,247.63,270400001.0
2007-07-24 23:16:00,247.64,247.65,247.605,247.62,374799998.0
2007-07-24 23:17:00,247.64,247.69,247.62,247.62,192500000.0
2007-07-24 23:18:00,247.62,247.68,247.57,247.65,368500000.0
2007-07-24 23:19:00,247.65,247.68,247.57,247.57,423700000.0
2007-07-24 23:20:00,247.57,247.61,247.545,247.6,445299999.0
2007-07-24 23:21:00,247.6,247.63,247.57,247.63,187600000.0
2007-07-24 23:22:00,247.63,247.66,247.61,247.61,368000000.0
2007-07-24 23:23:00,247.62,247.65,247.58,247.59,143200000.0
2007-07-24 23:24:00,247.575,247.58,247.45,247.47,719600000.0
2007-07-24 23:25:00,247.47,247.6,247.44,247.49,441400000.0
2007-07-24 23:26:00,247.49,247.55,247.46,247.48,769200002.0
2007-07-24 23:27:00,247.48,247.52,247.45,247.5,453100000.0
2007-07-24 23:28:00,247.5,247.5,247.42,247.45,293700000.0
2007-07-24 23:29:00,247.45,247.49,247.43,247.49,256800000.0
2007-07-24 23:30:00,247.49,247.54,247.48,247.54,240799999.0
2007-07-24 23:31:00,247.52,247.53,247.49,247.51,168700000.0
2007-07-24 23:32:00,247.51,247.52,247.45,247.5,111000000.0
2007-07-24 23:33:00,247.51,247.54,247.51,247.54,93900000.0
2007-07-24 23:34:00,247.54,247.61,247.535,247.58,131900000.0
2007-07-24 23:35:00,247.605,247.63,247.54,247.6,344600000.0
2007-07-24 23:36:00,247.57,247.66,247.57,247.66,294400001.0
2007-07-24 23:37:00,247.68,247.685,247.645,247.66,190300000.0
2007-07-24 23:38:00,247.67,247.68,247.65,247.65,58000000.0
2007-07-24 23:39:00,247.65,247.66,247.65,247.66,24000000.0
2007-07-24 23:40:00,247.665,247.68,247.63,247.63,67000000.0
2007-07-24 23:41:00,247.65,247.65,247.58,247.58,92000000.0
2007-07-24 23:42:00,247.58,247.65,247.555,247.65,156600001.0
2007-07-24 23:43:00,247.65,247.67,247.65,247.67,16000000.0
2007-07-24 23:44:00,247.66,247.69,247.65,247.69,217899999.0
2007-07-24 23:45:00,247.685,247.71,247.68,247.71,55500000.0
2007-07-24 23:46:00,247.68,247.69,247.68,247.69,50900000.0
2007-07-24 23:47:00,247.68,247.72,247.67,247.72,225200000.0
2007-07-24 23:48:00,247.72,247.72,247.71,247.71,16000000.0
2007-07-24 23:49:00,247.72,247.735,247.66,247.68,211300000.0
2007-07-24 23:50:00,247.7,247.71,247.66,247.665,97600000.0
2007-07-24 23:51:00,247.67,247.73,247.65,247.73,148200000.0
2007-07-24 23:52:00,247.73,247.75,247.71,247.75,263200000.0
2007-07-24 23:53:00,247.75,247.75,247.73,247.73,4200000.0
2007-07-24 23:54:00,247.75,247.75,247.71,247.71,43800000.0
2007-07-24 23:55:00,247.71,247.71,247.7,247.7,22400000.0
2007-07-24 23:56:00,247.71,247.72,247.71,247.72,8000000.0
2007-07-24 23:57:00,247.72,247.75,247.72,247.75,12100000.0
2007-07-24 23:58:00,247.75,247.77,247.75,247.76,72700000.0
2007-07-24 23:59:00,247.77,247.82,247.75,247.79,169600000.0
2007-07-25 00:00:00,247.79,247.81,247.67,247.8,201500000.0
2007-07-25 00:01:00,247.8,247.8,247.72,247.75,123300000.0
2007-07-25 00:02:00,247.72,247.75,247.71,247.75,120500001.0
2007-07-25 00:03:00,247.75,247.75,247.7,247.7,25800000.0
2007-07-25 00:04:00,247.71,247.72,247.65,247.68,252000000.0
2007-07-25 00:05:00,247.69,247.715,247.67,247.715,325400000.0
2007-07-25 00:06:00,247.715,247.73,247.675,247.71,213500000.0
2007-07-25 00:07:00,247.69,247.73,247.69,247.715,253900001.0
2007-07-25 00:08:00,247.71,247.71,247.7,247.7,124000000.0
2007-07-25 00:09:00,247.7,247.7,247.68,247.69,32800000.0
2007-07-25 00:10:00,247.69,247.71,247.685,247.685,32700000.0
2007-07-25 00:11:00,247.705,247.705,247.67,247.69,156699999.0
2007-07-25 00:12:00,247.68,247.69,247.68,247.68,101600000.0
2007-07-25 00:13:00,247.67,247.67,247.67,247.67,3500000.0
2007-07-25 00:14:00,247.67,247.67,247.61,247.65,342700000.0
2007-07-25 00:15:00,247.64,247.64,247.64,247.64,4000000.0
2007-07-25 00:16:00,247.65,247.67,247.595,247.61,129600000.0
2007-07-25 00:17:00,247.62,247.62,247.57,247.57,153600000.0
2007-07-25 00:18:00,247.59,247.59,247.54,247.54,121600000.0
2007-07-25 00:19:00,247.54,247.57,247.54,247.565,94400000.0
2007-07-25 00:20:00,247.58,247.58,247.56,247.58,62800000.0
2007-07-25 00:21:00,247.58,247.6,247.56,247.56,79500000.0
2007-07-25 00:22:00,247.56,247.63,247.55,247.56,285600000.0
2007-07-25 00:23:00,247.56,247.63,247.56,247.62,79200000.0
2007-07-25 00:24:00,247.62,247.63,247.6,247.6,181100000.0
2007-07-25 00:25:00,247.6,247.6,247.6,247.6,71100000.0
2007-07-25 00:26:00,247.6,247.65,247.6,247.63,361700000.0
2007-07-25 00:27:00,247.63,247.63,247.57,247.61,336000000.0
2007-07-25 00:28:00,247.61,247.61,247.59,247.59,139200000.0
2007-07-25 00:29:00,247.59,247.63,247.59,247.61,82000000.0
2007-07-25 00:30:00,247.61,247.61,247.59,247.59,54200000.0
2007-07-25 00:31:00,247.59,247.61,247.56,247.59,40000000.0
2007-07-25 00:32:00,247.59,247.61,247.575,247.61,111200000.0
2007-07-25 00:33:00,247.59,247.59,247.57,247.58,133900000.0
2007-07-25 00:34:00,247.58,247.58,247.55,247.58,238300001.0
2007-07-25 00:35:00,247.58,247.58,247.57,247.58,34100000.0
2007-07-25 00:36:00,247.57,247.57,247.56,247.57,113400000.0
2007-07-25 00:37:00,247.58,247.585,247.5,247.51,685100001.0
2007-07-25 00:38:00,247.51,247.57,247.51,247.56,135000001.0
2007-07-25 00:39:00,247.58,247.62,247.58,247.62,96900000.0
2007-07-25 00:40:00,247.62,247.62,247.57,247.57,174000000.0
2007-07-25 00:41:00,247.57,247.57,247.55,247.56,101300000.0
2007-07-25 00:42:00,247.56,247.71,247.55,247.685,218200000.0
2007-07-25 00:43:00,247.685,247.77,247.68,247.73,452299997.0
2007-07-25 00:44:00,247.73,247.75,247.71,247.73,188200000.0
2007-07-25 00:45:00,247.74,247.77,247.73,247.76,186700000.0
2007-07-25 00:46:00,247.76,247.79,247.75,247.77,234500000.0
2007-07-25 00:47:00,247.77,247.79,247.75,247.79,136800000.0
2007-07-25 00:48:00,247.79,247.81,247.77,247.79,142300000.0
2007-07-25 00:49:00,247.79,247.8,247.78,247.78,34400000.0
2007-07-25 00:50:00,247.78,247.81,247.75,247.81,229100000.0
2007-07-25 00:51:00,247.81,247.83,247.81,247.81,142800000.0
2007-07-25 00:52:00,247.81,247.87,247.81,247.87,190400000.0
2007-07-25 00:53:00,247.885,247.91,247.87,247.91,117900000.0
2007-07-25 00:54:00,247.91,247.91,247.87,247.87,159700000.0
2007-07-25 00:55:00,247.87,247.87,247.83,247.85,383699999.0
2007-07-25 00:56:00,247.85,247.87,247.85,247.87,58000000.0
2007-07-25 00:57:00,247.87,247.92,247.84,247.91,137900000.0
2007-07-25 00:58:00,247.91,247.93,247.9,247.93,75600000.0
2007-07-25 00:59:00,247.93,247.94,247.91,247.91,93900000.0
2007-07-25 01:00:00,247.92,247.92,247.85,247.87,391300000.0
2007-07-25 01:01:00,247.88,247.97,247.88,247.96,695400000.0
2007-07-25 01:02:00,247.97,248.01,247.96,247.975,691400003.0
2007-07-25 01:03:00,247.975,248.01,247.955,248.0,331000001.0
2007-07-25 01:04:00,248.0,248.06,247.99,248.01,406599998.0
2007-07-25 01:05:00,248.01,248.05,248.0,248.02,213900000.0
2007-07-25 01:06:00,248.02,248.045,248.015,248.035,151000000.0
2007-07-25 01:07:00,248.035,248.045,248.025,248.035,42200000.0
2007-07-25 01:08:00,248.04,248.08,248.035,248.07,318400000.0
2007-07-25 01:09:00,248.07,248.08,248.045,248.07,281200000.0
2007-07-25 01:10:00,248.08,248.1,248.08,248.08,90000000.0
2007-07-25 01:11:00,248.09,248.09,248.07,248.07,193699999.0
2007-07-25 01:12:00,248.08,248.08,247.995,248.03,316400000.0
2007-07-25 01:13:00,248.03,248.085,248.03,248.04,219100000.0
2007-07-25 01:14:00,248.04,248.055,248.04,248.045,27200000.0
2007-07-25 01:15:00,248.045,248.045,248.035,248.045,48000000.0
2007-07-25 01:16:00,248.045,248.045,248.01,248.02,128900000.0
2007-07-25 01:17:00,248.02,248.03,247.98,248.02,292400000.0
2007-07-25 01:18:00,248.02,248.02,248.0,248.02,136400000.0
2007-07-25 01:19:00,248.02,248.02,247.97,247.975,123600000.0
2007-07-25 01:20:00,247.975,248.01,247.975,247.99,124500000.0
2007-07-25 01:21:00,248.0,248.01,247.96,247.97,228000000.0
2007-07-25 01:22:00,247.97,247.975,247.955,247.97,341400000.0
2007-07-25 01:23:00,247.97,247.975,247.965,247.97,58099999.0
2007-07-25 01:24:00,247.97,247.985,247.93,247.95,135200000.0
2007-07-25 01:25:00,247.95,247.95,247.93,247.93,93600000.0
2007-07-25 01:26:00,247.93,247.93,247.795,247.85,472900000.0
2007-07-25 01:27:00,247.85,247.875,247.8,247.8,231100000.0
2007-07-25 01:28:00,247.805,247.83,247.72,247.745,318800000.0
2007-07-25 01:29:00,247.76,247.78,247.75,247.76,365899999.0
2007-07-25 01:30:00,247.76,247.76,247.685,247.71,395500000.0
2007-07-25 01:31:00,247.7,247.72,247.665,247.69,266500000.0
2007-07-25 01:32:00,247.68,247.755,247.66,247.735,300700000.0
2007-07-25 01:33:00,247.735,247.735,247.715,247.73,51200000.0
2007-07-25 01:34:00,247.735,247.735,247.665,247.665,162800001.0
2007-07-25 01:35:00,247.665,247.665,247.61,247.61,325699998.0
2007-07-25 01:36:00,247.61,247.62,247.58,247.595,659399997.0
2007-07-25 01:37:00,247.6,247.64,247.58,247.64,215600000.0
2007-07-25 01:38:00,247.64,247.66,247.64,247.65,108099998.0
2007-07-25 01:39:00,247.65,247.65,247.615,247.65,221500000.0
2007-07-25 01:40:00,247.65,247.7,247.65,247.7,120100000.0
2007-07-25 01:41:00,247.71,247.71,247.67,247.67,176000000.0
2007-07-25 01:42:00,247.66,247.66,247.64,247.64,94400000.0
2007-07-25 01:43:00,247.64,247.64,247.62,247.62,148499999.0
2007-07-25 01:44:00,247.63,247.63,247.59,247.6,295699999.0
2007-07-25 01:45:00,247.6,247.6,247.57,247.59,353000001.0
2007-07-25 01:46:00,247.59,247.64,247.59,247.63,286900000.0
2007-07-25 01:47:00,247.62,247.69,247.62,247.67,358300001.0
2007-07-25 01:48:00,247.68,247.69,247.66,247.67,96000000.0
2007-07-25 01:49:00,247.67,247.73,247.65,247.69,530600000.0
2007-07-25 01:50:00,247.69,247.69,247.64,247.66,309100000.0
2007-07-25 01:51:00,247.66,247.66,247.62,247.66,194200000.0
2007-07-25 01:52:00,247.66,247.67,247.66,247.66,97500000.0
2007-07-25 01:53:00,247.66,247.69,247.64,247.69,227600000.0
2007-07-25 01:54:00,247.69,247.71,247.69,247.7,267400002.0
2007-07-25 01:55:00,247.7,247.7,247.67,247.68,265999998.0
2007-07-25 01:56:00,247.69,247.72,247.67,247.69,538999998.0
2007-07-25 01:57:00,247.69,247.74,247.69,247.69,316000000.0
2007-07-25 01:58:00,247.7,247.78,247.69,247.78,675399999.0
2007-07-25 01:59:00,247.78,247.85,247.77,247.83,1046899997.0
2007-07-25 02:00:00,247.83,247.89,247.83,247.89,431950000.0
2007-07-25 02:01:00,247.89,247.89,247.84,247.845,153212500.0
2007-07-25 02:02:00,247.84,247.86,247.81,247.82,326300000.0
2007-07-25 02:03:00,247.82,247.83,247.81,247.81,144500001.0
2007-07-25 02:04:00,247.82,247.845,247.8,247.84,568000001.0
2007-07-25 02:05:00,247.84,247.845,247.83,247.84,244599999.0
2007-07-25 02:06:00,247.84,247.84,247.78,247.79,394500000.0
2007-07-25 02:07:00,247.78,247.79,247.69,247.71,641900006.0
2007-07-25 02:08:00,247.7,247.74,247.66,247.69,1203400000.0
2007-07-25 02:09:00,247.7,247.72,247.7,247.7,505000001.0
2007-07-25 02:10:00,247.7,247.71,247.65,247.71,780199999.0
2007-07-25 02:11:00,247.71,247.77,247.7,247.765,698100003.0
2007-07-25 02:12:00,247.765,247.78,247.725,247.77,970700001.0
2007-07-25 02:13:00,247.77,247.78,247.71,247.71,774099998.0
2007-07-25 02:14:00,247.72,247.75,247.66,247.75,569700002.0
2007-07-25 02:15:00,247.75,247.86,247.75,247.83,912899996.0
2007-07-25 02:16:00,247.84,247.88,247.83,247.86,522000001.0
2007-07-25 02:17:00,247.86,247.9,247.8,247.815,738600004.0
2007-07-25 02:18:00,247.815,247.815,247.73,247.77,313200000.0
2007-07-25 02:19:00,247.77,247.77,247.72,247.76,316700000.0
2007-07-25 02:20:00,247.76,247.76,247.67,247.695,780199998.0
2007-07-25 02:21:00,247.695,247.695,247.65,247.67,748100001.0
2007-07-25 02:22:00,247.67,247.7,247.61,247.64,894300001.0
2007-07-25 02:23:00,247.64,247.65,247.58,247.6,572500001.0
2007-07-25 02:24:00,247.58,247.6,247.51,247.55,927999999.0
2007-07-25 02:25:00,247.55,247.56,247.51,247.55,965700000.0
2007-07-25 02:26:00,247.55,247.55,247.45,247.51,1052099999.0
2007-07-25 02:27:00,247.51,247.51,247.45,247.47,878900005.0
2007-07-25 02:28:00,247.47,247.51,247.445,247.51,1093799998.0
2007-07-25 02:29:00,247.51,247.55,247.5,247.54,513500000.0
2007-07-25 02:30:00,247.54,247.57,247.47,247.52,960700001.0
2007-07-25 02:31:00,247.52,247.52,247.41,247.44,833500001.0
2007-07-25 02:32:00,247.45,247.45,247.405,247.405,842200000.0
2007-07-25 02:33:00,247.4,247.405,247.35,247.36,628299998.0
2007-07-25 02:34:00,247.36,247.38,247.35,247.36,245600000.0
2007-07-25 02:35:00,247.36,247.4,247.34,247.4,130800000.0
2007-07-25 02:36:00,247.4,247.4,247.33,247.37,512199998.0
2007-07-25 02:37:00,247.37,247.39,247.35,247.38,622500002.0
2007-07-25 02:38:00,247.38,247.4,247.35,247.36,445199998.0
2007-07-25 02:39:00,247.36,247.39,247.34,247.365,579200000.0
2007-07-25 02:40:00,247.37,247.37,247.33,247.35,743200000.0
2007-07-25 02:41:00,247.33,247.35,247.27,247.32,895699996.0
2007-07-25 02:42:00,247.32,247.32,247.27,247.27,358075000.0
2007-07-25 02:43:00,247.26,247.26,247.1,247.1,675300001.0
2007-07-25 02:44:00,247.1,247.13,246.965,247.11,1491900000.0
2007-07-25 02:45:00,247.11,247.18,247.09,247.155,1071199999.0
2007-07-25 02:46:00,247.16,247.23,247.105,247.11,1419500000.0
2007-07-25 02:47:00,247.115,247.17,247.05,247.05,1078700001.0
2007-07-25 02:48:00,247.05,247.09,246.88,246.88,1841400003.0
2007-07-25 02:49:00,246.88,246.95,246.84,246.9,1667100002.0
2007-07-25 02:50:00,246.91,246.94,246.77,246.77,1327800001.0
2007-07-25 02:51:00,246.775,246.795,246.65,246.77,1264600001.0
2007-07-25 02:52:00,246.76,246.76,246.71,246.73,1253099997.0
2007-07-25 02:53:00,246.71,246.72,246.62,246.67,593500000.0
2007-07-25 02:54:00,246.67,246.74,246.65,246.65,1021700002.0
2007-07-25 02:55:00,246.65,246.71,246.64,246.71,796099999.0
2007-07-25 02:56:00,246.71,246.75,246.66,246.7,857600000.0
2007-07-25 02:57:00,246.69,246.7,246.63,246.66,907599997.0
2007-07-25 02:58:00,246.66,246.68,246.575,246.61,1437100005.0
2007-07-25 02:59:00,246.62,246.65,246.53,246.55,1279399997.0
2007-07-25 03:00:00,246.55,246.55,246.47,246.49,577900000.0
2007-07-25 03:01:00,246.49,246.51,246.36,246.36,1529499996.0
2007-07-25 03:02:00,246.36,246.41,246.28,246.41,1183000002.0
2007-07-25 03:03:00,246.405,246.49,246.38,246.39,954799999.0
2007-07-25 03:04:00,246.39,246.525,246.38,246.505,1159900002.0
2007-07-25 03:05:00,246.505,246.51,246.45,246.46,926200000.0
2007-07-25 03:06:00,246.46,246.47,246.43,246.43,432900002.0
2007-07-25 03:07:00,246.44,246.48,246.34,246.405,1470499998.0
2007-07-25 03:08:00,246.41,246.48,246.385,246.48,518100000.0
2007-07-25 03:09:00,246.48,246.67,246.46,246.67,1025300006.0
2007-07-25 03:10:00,246.67,246.71,246.65,246.7,1224700002.0
2007-07-25 03:11:00,246.7,246.89,246.68,246.89,1334399998.0
2007-07-25 03:12:00,246.89,246.93,246.87,246.88,727500000.0
2007-07-25 03:13:00,246.88,246.92,246.83,246.85,925000000.0
2007-07-25 03:14:00,246.85,246.85,246.79,246.81,826400002.0
2007-07-25 03:15:00,246.81,246.825,246.76,246.76,715399999.0
2007-07-25 03:16:00,246.76,246.76,246.69,246.71,787999999.0
2007-07-25 03:17:00,246.73,246.73,246.675,246.7,443100001.0
2007-07-25 03:18:00,246.7,246.7,246.655,246.655,268200000.0
2007-07-25 03:19:00,246.66,246.7,246.65,246.68,814300001.0
2007-07-25 03:20:00,246.67,246.73,246.67,246.72,427200002.0
2007-07-25 03:21:00,246.7,246.7,246.62,246.67,571999999.0
2007-07-25 03:22:00,246.67,246.7,246.67,246.69,265300000.0
2007-07-25 03:23:00,246.69,246.7,246.65,246.65,419700000.0
2007-07-25 03:24:00,246.65,246.67,246.585,246.61,532400002.0
2007-07-25 03:25:00,246.62,246.62,246.525,246.59,829000001.0
2007-07-25 03:26:00,246.59,246.64,246.57,246.64,581000000.0
2007-07-25 03:27:00,246.63,246.68,246.61,246.66,1269500007.0
2007-07-25 03:28:00,246.66,246.74,246.655,246.74,477700000.0
2007-07-25 03:29:00,246.745,246.77,246.71,246.77,124200000.0
2007-07-25 03:30:00,246.77,246.82,246.77,246.82,415000000.0
2007-07-25 03:31:00,246.82,246.96,246.8,246.945,663400000.0
2007-07-25 03:32:00,246.94,246.97,246.9,246.95,786099998.0
2007-07-25 03:33:00,246.97,246.985,246.855,246.855,1058100002.0
2007-07-25 03:34:00,246.86,246.88,246.81,246.82,782299997.0
2007-07-25 03:35:00,246.8,246.82,246.74,246.81,649199997.0
2007-07-25 03:36:00,246.8,246.88,246.8,246.86,824099999.0
2007-07-25 03:37:00,246.87,246.89,246.84,246.86,632199997.0
2007-07-25 03:38:00,246.86,246.96,246.86,246.96,476200001.0
2007-07-25 03:39:00,246.98,247.08,246.98,247.08,837600002.0
2007-07-25 03:40:00,247.08,247.09,247.025,247.04,772199999.0
2007-07-25 03:41:00,247.04,247.1,247.025,247.05,809199998.0
2007-07-25 03:42:00,247.05,247.08,246.98,247.005,783199998.0
2007-07-25 03:43:00,247.03,247.03,246.96,247.0,444699996.0
2007-07-25 03:44:00,247.01,247.035,246.92,246.94,650800001.0
2007-07-25 03:45:00,246.94,246.98,246.94,246.98,553199998.0
2007-07-25 03:46:00,246.99,246.99,246.88,246.88,708200000.0
2007-07-25 03:47:00,246.88,247.0,246.88,246.98,700300001.0
2007-07-25 03:48:00,246.98,246.99,246.92,246.96,517599999.0
2007-07-25 03:49:00,246.96,246.96,246.88,246.9,506200000.0
2007-07-25 03:50:00,246.9,246.9,246.84,246.86,466099995.0
2007-07-25 03:51:00,246.85,246.88,246.85,246.86,229500000.0
2007-07-25 03:52:00,246.86,246.87,246.82,246.86,363700000.0
2007-07-25 03:53:00,246.86,246.89,246.84,246.89,379499999.0
2007-07-25 03:54:00,246.89,246.91,246.87,246.885,103700000.0
2007-07-25 03:55:00,246.88,246.94,246.87,246.94,670400001.0
2007-07-25 03:56:00,246.935,246.95,246.92,246.94,250500000.0
2007-07-25 03:57:00,246.95,247.02,246.95,247.01,335599999.0
2007-07-25 03:58:00,247.01,247.055,247.01,247.055,427899998.0
2007-07-25 03:59:00,247.055,247.055,246.98,246.98,290800000.0
2007-07-25 04:00:00,246.98,246.98,246.89,246.89,365900000.0
2007-07-25 04:01:00,246.89,246.91,246.89,246.91,496699999.0
2007-07-25 04:02:00,246.915,246.92,246.84,246.85,579200001.0
2007-07-25 04:03:00,246.85,246.85,246.8,246.83,490700000.0
2007-07-25 04:04:00,246.84,246.86,246.81,246.85,407800000.0
2007-07-25 04:05:00,246.85,246.85,246.8,246.82,409000000.0
2007-07-25 04:06:00,246.82,246.835,246.81,246.81,302300000.0
2007-07-25 04:07:00,246.82,246.82,246.77,246.8,350999999.0
2007-07-25 04:08:00,246.8,246.84,246.8,246.82,266499999.0
2007-07-25 04:09:00,246.82,246.83,246.795,246.83,282500000.0
2007-07-25 04:10:00,246.83,246.83,246.795,246.825,215600000.0
2007-07-25 04:11:00,246.825,246.835,246.79,246.8,324499999.0
2007-07-25 04:12:00,246.8,246.8,246.73,246.73,370800000.0
2007-07-25 04:13:00,246.73,246.78,246.72,246.72,494400003.0
2007-07-25 04:14:00,246.72,246.76,246.7,246.72,507500000.0
2007-07-25 04:15:00,246.7,246.72,246.69,246.69,299200000.0
2007-07-25 04:16:00,246.69,246.695,246.675,246.675,393100000.0
2007-07-25 04:17:00,246.68,246.74,246.68,246.72,243900000.0
2007-07-25 04:18:00,246.71,246.73,246.7,246.73,455700000.0
2007-07-25 04:19:00,246.73,246.75,246.7,246.71,440700000.0
2007-07-25 04:20:00,246.69,246.74,246.69,246.74,675399998.0
2007-07-25 04:21:00,246.73,246.74,246.7,246.72,259800000.0
2007-07-25 04:22:00,246.72,246.72,246.69,246.7,155800000.0
2007-07-25 04:23:00,246.7,246.7,246.64,246.68,617000000.0
2007-07-25 04:24:00,246.68,246.7,246.66,246.66,528900008.0
2007-07-25 04:25:00,246.67,246.7,246.67,246.67,237500000.0
2007-07-25 04:26:00,246.67,246.7,246.67,246.69,244400000.0
2007-07-25 04:27:00,246.69,246.73,246.69,246.72,335200000.0
2007-07-25 04:28:00,246.73,246.76,246.72,246.73,500099996.0
2007-07-25 04:29:00,246.74,246.77,246.72,246.74,1050099999.0
2007-07-25 04:30:00,246.76,246.76,246.67,246.675,614600001.0
2007-07-25 04:31:00,246.685,246.77,246.66,246.75,666400001.0
2007-07-25 04:32:00,246.75,246.75,246.7,246.73,240599999.0
2007-07-25 04:33:00,246.73,246.74,246.69,246.7,469800003.0
2007-07-25 04:34:00,246.7,246.73,246.62,246.62,761000000.0
2007-07-25 04:35:00,246.62,246.71,246.62,246.69,260400000.0
2007-07-25 04:36:00,246.7,246.74,246.69,246.74,309100000.0
2007-07-25 04:37:00,246.75,246.76,246.74,246.76,280000000.0
2007-07-25 04:38:00,246.76,246.77,246.73,246.76,596300000.0
2007-07-25 04:39:00,246.76,246.795,246.73,246.77,327500000.0
2007-07-25 04:40:00,246.77,246.785,246.77,246.78,345100002.0
2007-07-25 04:41:00,246.77,246.86,246.77,246.84,347400000.0
2007-07-25 04:42:00,246.835,246.905,246.835,246.875,948099999.0
2007-07-25 04:43:00,246.88,246.895,246.875,246.875,103000000.0
2007-07-25 04:44:00,246.88,246.895,246.86,246.87,121799999.0
2007-07-25 04:45:00,246.87,246.9,246.87,246.88,215100000.0
2007-07-25 04:46:00,246.88,246.88,246.795,246.795,228000000.0
2007-07-25 04:47:00,246.795,246.795,246.76,246.775,259400000.0
2007-07-25 04:48:00,246.77,246.8,246.75,246.79,539400004.0
2007-07-25 04:49:00,246.78,246.8,246.76,246.795,246299999.0
2007-07-25 04:50:00,246.795,246.795,246.78,246.79,47400000.0
2007-07-25 04:51:00,246.79,246.81,246.79,246.8,138500000.0
2007-07-25 04:52:00,246.8,246.84,246.8,246.82,358100000.0
2007-07-25 04:53:00,246.82,246.86,246.82,246.86,491300003.0
2007-07-25 04:54:00,246.86,246.9,246.85,246.87,330500000.0
2007-07-25 04:55:00,246.87,246.88,246.85,246.85,339600003.0
2007-07-25 04:56:00,246.87,246.91,246.86,246.885,408500000.0
2007-07-25 04:57:00,246.89,246.94,246.87,246.94,687800004.0
2007-07-25 04:58:00,246.94,246.94,246.92,246.94,210200001.0
2007-07-25 04:59:00,246.94,246.97,246.92,246.92,477300000.0
2007-07-25 05:00:00,246.9,246.92,246.9,246.92,98500000.0
2007-07-25 05:01:00,246.92,246.92,246.805,246.83,666600000.0
2007-07-25 05:02:00,246.825,246.875,246.81,246.82,422600000.0
2007-07-25 05:03:00,246.83,246.85,246.8,246.85,259400000.0
2007-07-25 05:04:00,246.84,246.84,246.82,246.83,90100000.0
2007-07-25 05:05:00,246.815,246.815,246.8,246.81,135900000.0
2007-07-25 05:06:00,246.81,246.815,246.81,246.81,103300000.0
2007-07-25 05:07:00,246.81,246.82,246.8,246.81,201800000.0
2007-07-25 05:08:00,246.81,246.82,246.8,246.82,122400000.0
2007-07-25 05:09:00,246.825,246.84,246.8,246.8,285900000.0
2007-07-25 05:10:00,246.81,246.85,246.81,246.85,653100000.0
2007-07-25 05:11:00,246.85,246.86,246.84,246.85,183000000.0
2007-07-25 05:12:00,246.85,246.85,246.84,246.85,222100000.0
2007-07-25 05:13:00,246.84,246.85,246.83,246.85,111100000.0
2007-07-25 05:14:00,246.85,246.86,246.85,246.86,104800000.0
2007-07-25 05:15:00,246.86,246.87,246.78,246.78,701600001.0
2007-07-25 05:16:00,246.79,246.85,246.77,246.81,849900000.0
2007-07-25 05:17:00,246.81,246.83,246.805,246.81,110100000.0
2007-07-25 05:18:00,246.81,246.82,246.79,246.82,203100000.0
2007-07-25 05:19:00,246.805,246.82,246.8,246.81,150800000.0
2007-07-25 05:20:00,246.81,246.82,246.78,246.82,355999999.0
2007-07-25 05:21:00,246.82,246.82,246.82,246.82,84000000.0
2007-07-25 05:22:00,246.82,246.88,246.82,246.86,268900000.0
2007-07-25 05:23:00,246.88,246.9,246.81,246.85,417500000.0
2007-07-25 05:24:00,246.86,246.92,246.81,246.82,1052400002.0
2007-07-25 05:25:00,246.805,246.805,246.73,246.75,640999999.0
2007-07-25 05:26:00,246.75,246.83,246.75,246.83,352500000.0
2007-07-25 05:27:00,246.83,246.83,246.81,246.82,140500000.0
2007-07-25 05:28:00,246.83,246.85,246.82,246.82,155100000.0
2007-07-25 05:29:00,246.82,246.83,246.81,246.83,80500000.0
2007-07-25 05:30:00,246.83,246.85,246.8,246.85,396300000.0
2007-07-25 05:31:00,246.85,246.87,246.84,246.87,258600000.0
2007-07-25 05:32:00,246.86,246.94,246.84,246.94,777999999.0
2007-07-25 05:33:00,246.94,247.03,246.92,246.99,822400002.0
2007-07-25 05:34:00,246.99,247.0,246.95,246.98,192300000.0
2007-07-25 05:35:00,246.99,247.01,246.94,246.94,539500000.0
2007-07-25 05:36:00,246.95,246.97,246.95,246.97,248200000.0
2007-07-25 05:37:00,246.96,247.05,246.96,247.05,242900000.0
2007-07-25 05:38:00,247.05,247.05,246.98,247.0,400400000.0
2007-07-25 05:39:00,247.0,247.02,246.97,246.99,466700004.0
2007-07-25 05:40:00,246.99,247.04,246.99,247.04,566599999.0
2007-07-25 05:41:00,247.04,247.06,247.01,247.01,579900000.0
2007-07-25 05:42:00,247.02,247.04,246.975,247.0,587399999.0
2007-07-25 05:43:00,247.0,247.07,246.975,247.03,639599998.0
2007-07-25 05:44:00,247.04,247.07,247.04,247.04,336600000.0
2007-07-25 05:45:00,247.04,247.06,247.0,247.02,705500001.0
2007-07-25 05:46:00,247.02,247.04,247.01,247.025,269300001.0
2007-07-25 05:47:00,247.025,247.11,247.025,247.105,362899998.0
2007-07-25 05:48:00,247.095,247.125,247.07,247.07,396799999.0
2007-07-25 05:49:00,247.07,247.09,247.07,247.08,251700000.0
2007-07-25 05:50:00,247.09,247.09,247.07,247.08,165100000.0
2007-07-25 05:51:00,247.08,247.085,247.05,247.07,238400000.0
2007-07-25 05:52:00,247.07,247.09,247.06,247.07,428500000.0
2007-07-25 05:53:00,247.07,247.1,247.07,247.07,359100000.0
2007-07-25 05:54:00,247.08,247.1,247.07,247.1,190000000.0
2007-07-25 05:55:00,247.1,247.14,247.08,247.1,620599998.0
2007-07-25 05:56:00,247.11,247.13,247.095,247.11,358000000.0
2007-07-25 05:57:00,247.11,247.29,247.11,247.29,494100000.0
2007-07-25 05:58:00,247.29,247.29,247.19,247.21,806700005.0
2007-07-25 05:59:00,247.205,247.215,247.17,247.205,488699996.0
2007-07-25 06:00:00,247.21,247.28,247.195,247.25,520100000.0
2007-07-25 06:01:00,247.24,247.265,247.22,247.24,735799999.0
2007-07-25 06:02:00,247.26,247.26,247.23,247.23,585200004.0
2007-07-25 06:03:00,247.23,247.26,247.22,247.24,215400000.0
2007-07-25 06:04:00,247.26,247.26,247.24,247.26,251500000.0
2007-07-25 06:05:00,247.26,247.27,247.24,247.265,180099999.0
2007-07-25 06:06:00,247.265,247.275,247.24,247.26,123700000.0
2007-07-25 06:07:00,247.26,247.295,247.235,247.285,511000004.0
2007-07-25 06:08:00,247.29,247.295,247.29,247.295,39300000.0
2007-07-25 06:09:00,247.29,247.31,247.27,247.31,672800000.0
2007-07-25 06:10:00,247.31,247.47,247.31,247.43,1121000001.0
2007-07-25 06:11:00,247.43,247.43,247.35,247.37,477900001.0
2007-07-25 06:12:00,247.38,247.415,247.365,247.395,560400000.0
2007-07-25 06:13:00,247.41,247.415,247.33,247.36,716900000.0
2007-07-25 06:14:00,247.35,247.36,247.32,247.35,680399999.0
2007-07-25 06:15:00,247.34,247.35,247.31,247.31,278600001.0
2007-07-25 06:16:00,247.3,247.33,247.29,247.32,644699999.0
2007-07-25 06:17:00,247.31,247.31,247.295,247.31,102100000.0
2007-07-25 06:18:00,247.31,247.33,247.31,247.31,180000000.0
2007-07-25 06:19:00,247.3,247.32,247.29,247.32,262200001.0
2007-07-25 06:20:00,247.32,247.36,247.32,247.34,473700000.0
2007-07-25 06:21:00,247.34,247.36,247.305,247.36,625900005.0
2007-07-25 06:22:00,247.36,247.36,247.34,247.35,194200000.0
2007-07-25 06:23:00,247.35,247.36,247.34,247.36,248499997.0
2007-07-25 06:24:00,247.35,247.41,247.35,247.39,730300004.0
2007-07-25 06:25:00,247.4,247.4,247.38,247.39,88700000.0
2007-07-25 06:26:00,247.39,247.42,247.39,247.41,393900000.0
2007-07-25 06:27:00,247.41,247.41,247.35,247.38,345400000.0
2007-07-25 06:28:00,247.37,247.38,247.36,247.38,237500001.0
2007-07-25 06:29:00,247.38,247.41,247.37,247.38,399100000.0
2007-07-25 06:30:00,247.38,247.385,247.36,247.37,456299999.0
2007-07-25 06:31:00,247.39,247.4,247.38,247.38,233999999.0
2007-07-25 06:32:00,247.38,247.41,247.38,247.38,168600000.0
2007-07-25 06:33:00,247.38,247.43,247.38,247.395,772400000.0
2007-07-25 06:34:00,247.39,247.46,247.39,247.44,908100006.0
2007-07-25 06:35:00,247.43,247.49,247.41,247.41,1098000004.0
2007-07-25 06:36:00,247.41,247.43,247.36,247.38,625400004.0
2007-07-25 06:37:00,247.38,247.4,247.38,247.39,126600000.0
2007-07-25 06:38:00,247.395,247.42,247.395,247.42,67100000.0
2007-07-25 06:39:00,247.42,247.43,247.38,247.39,411000000.0
2007-07-25 06:40:00,247.39,247.44,247.37,247.44,134900002.0
2007-07-25 06:41:00,247.44,247.49,247.44,247.49,263800000.0
2007-07-25 06:42:00,247.5,247.5,247.41,247.47,460400000.0
2007-07-25 06:43:00,247.47,247.525,247.46,247.5,401600000.0
2007-07-25 06:44:00,247.49,247.51,247.47,247.49,330400000.0
2007-07-25 06:45:00,247.49,247.51,247.47,247.5,314500002.0
2007-07-25 06:46:00,247.5,247.53,247.5,247.52,295000000.0
2007-07-25 06:47:00,247.52,247.58,247.51,247.57,509600001.0
2007-07-25 06:48:00,247.565,247.57,247.455,247.47,657100000.0
2007-07-25 06:49:00,247.475,247.53,247.45,247.47,433200000.0
2007-07-25 06:50:00,247.47,247.51,247.42,247.5,460599999.0
2007-07-25 06:51:00,247.5,247.51,247.48,247.5,590100002.0
2007-07-25 06:52:00,247.49,247.55,247.49,247.52,252800001.0
2007-07-25 06:53:00,247.52,247.64,247.52,247.62,983999999.0
2007-07-25 06:54:00,247.615,247.65,247.6,247.62,657399999.0
2007-07-25 06:55:00,247.62,247.73,247.59,247.655,858999999.0
2007-07-25 06:56:00,247.655,247.73,247.64,247.685,830800002.0
2007-07-25 06:57:00,247.685,247.72,247.68,247.7,695100001.0
2007-07-25 06:58:00,247.7,247.7,247.63,247.65,1133799999.0
2007-07-25 06:59:00,247.65,247.68,247.61,247.68,1016599996.0
2007-07-25 07:00:00,247.67,247.69,247.63,247.66,1147300005.0
2007-07-25 07:01:00,247.66,247.67,247.63,247.645,116100000.0
2007-07-25 07:02:00,247.645,247.67,247.63,247.63,357300000.0
2007-07-25 07:03:00,247.63,247.73,247.615,247.69,505300000.0
2007-07-25 07:04:00,247.71,247.725,247.675,247.7,652400000.0
2007-07-25 07:05:00,247.7,247.7,247.64,247.69,241600000.0
2007-07-25 07:06:00,247.685,247.75,247.685,247.72,603500000.0
2007-07-25 07:07:00,247.72,247.74,247.705,247.71,630200002.0
2007-07-25 07:08:00,247.71,247.715,247.635,247.64,604300000.0
2007-07-25 07:09:00,247.64,247.66,247.63,247.66,203200001.0
2007-07-25 07:10:00,247.66,247.69,247.63,247.69,477500000.0
2007-07-25 07:11:00,247.68,247.74,247.68,247.725,383700000.0
2007-07-25 07:12:00,247.72,247.74,247.72,247.74,92700000.0
2007-07-25 07:13:00,247.74,247.77,247.74,247.76,253800000.0
2007-07-25 07:14:00,247.77,247.77,247.7,247.7,272700000.0
2007-07-25 07:15:00,247.72,247.72,247.69,247.71,601900001.0
2007-07-25 07:16:00,247.71,247.75,247.69,247.71,618300004.0
2007-07-25 07:17:00,247.71,247.73,247.7,247.73,247900002.0
2007-07-25 07:18:00,247.73,247.75,247.71,247.71,108700000.0
2007-07-25 07:19:00,247.71,247.73,247.7,247.725,633399998.0
2007-07-25 07:20:00,247.75,247.77,247.73,247.77,554000000.0
2007-07-25 07:21:00,247.77,247.8,247.76,247.78,491899998.0
2007-07-25 07:22:00,247.785,247.79,247.75,247.76,770899999.0
2007-07-25 07:23:00,247.76,247.78,247.76,247.76,494000000.0
2007-07-25 07:24:00,247.77,247.825,247.745,247.82,1254799998.0
2007-07-25 07:25:00,247.82,247.86,247.79,247.85,992000000.0
2007-07-25 07:26:00,247.85,247.92,247.85,247.91,490000004.0
2007-07-25 07:27:00,247.92,247.92,247.835,247.855,507400000.0
2007-07-25 07:28:00,247.85,247.87,247.845,247.86,294100001.0
2007-07-25 07:29:00,247.86,247.895,247.86,247.88,194600000.0
2007-07-25 07:30:00,247.88,247.89,247.825,247.86,478200001.0
2007-07-25 07:31:00,247.86,247.86,247.83,247.84,146100000.0
2007-07-25 07:32:00,247.84,247.84,247.825,247.84,165599999.0
2007-07-25 07:33:00,247.85,247.86,247.825,247.845,361500004.0
2007-07-25 07:34:00,247.84,247.86,247.8,247.83,210500000.0
2007-07-25 07:35:00,247.83,247.87,247.8,247.83,593900001.0
2007-07-25 07:36:00,247.83,247.83,247.76,247.78,509100001.0
2007-07-25 07:37:00,247.78,247.835,247.73,247.78,960800000.0
2007-07-25 07:38:00,247.78,247.85,247.77,247.835,405200000.0
2007-07-25 07:39:00,247.83,247.835,247.775,247.79,303700000.0
2007-07-25 07:40:00,247.785,247.785,247.76,247.77,392400007.0
2007-07-25 07:41:00,247.77,247.81,247.76,247.79,465600000.0
2007-07-25 07:42:00,247.785,247.785,247.725,247.725,620200001.0
2007-07-25 07:43:00,247.72,247.78,247.72,247.755,1376899994.0
2007-07-25 07:44:00,247.755,247.81,247.755,247.81,503399999.0
2007-07-25 07:45:00,247.81,247.83,247.76,247.78,538900000.0
2007-07-25 07:46:00,247.78,247.83,247.765,247.81,581099999.0
2007-07-25 07:47:00,247.81,247.83,247.78,247.785,542500002.0
2007-07-25 07:48:00,247.785,247.8,247.785,247.79,52000000.0
2007-07-25 07:49:00,247.78,247.8,247.76,247.79,343599999.0
2007-07-25 07:50:00,247.79,247.83,247.79,247.83,431900001.0
2007-07-25 07:51:00,247.83,247.84,247.79,247.84,332900000.0
2007-07-25 07:52:00,247.83,247.86,247.83,247.85,485700000.0
2007-07-25 07:53:00,247.84,247.86,247.8,247.82,492300000.0
2007-07-25 07:54:00,247.82,247.82,247.78,247.78,319299998.0
2007-07-25 07:55:00,247.78,247.8,247.77,247.8,232199997.0
2007-07-25 07:56:00,247.8,247.8,247.77,247.795,815400001.0
2007-07-25 07:57:00,247.795,247.81,247.76,247.78,682999997.0
2007-07-25 07:58:00,247.79,247.85,247.79,247.83,530400003.0
2007-07-25 07:59:00,247.84,247.845,247.82,247.83,458200000.0
2007-07-25 08:00:00,247.83,247.84,247.77,247.77,387200000.0
2007-07-25 08:01:00,247.79,247.81,247.76,247.77,335400000.0
2007-07-25 08:02:00,247.76,247.81,247.73,247.79,561200000.0
2007-07-25 08:03:00,247.785,247.81,247.66,247.66,953399999.0
2007-07-25 08:04:00,247.66,247.685,247.605,247.62,539800001.0
2007-07-25 08:05:00,247.63,247.68,247.63,247.67,467100001.0
2007-07-25 08:06:00,247.67,247.71,247.665,247.675,465900001.0
2007-07-25 08:07:00,247.67,247.71,247.67,247.69,330500000.0
2007-07-25 08:08:00,247.69,247.69,247.625,247.635,453500000.0
2007-07-25 08:09:00,247.63,247.645,247.575,247.6,448300000.0
2007-07-25 08:10:00,247.6,247.61,247.55,247.58,637399995.0
2007-07-25 08:11:00,247.58,247.58,247.52,247.54,416500000.0
2007-07-25 08:12:00,247.54,247.57,247.5,247.545,445700000.0
2007-07-25 08:13:00,247.54,247.57,247.53,247.53,481599999.0
2007-07-25 08:14:00,247.54,247.55,247.525,247.55,511200000.0
2007-07-25 08:15:00,247.57,247.57,247.46,247.485,936699996.0
2007-07-25 08:16:00,247.495,247.55,247.49,247.51,614500000.0
2007-07-25 08:17:00,247.51,247.55,247.43,247.455,790500001.0
2007-07-25 08:18:00,247.46,247.52,247.455,247.495,335399996.0
2007-07-25 08:19:00,247.5,247.52,247.48,247.5,726700000.0
2007-07-25 08:20:00,247.51,247.52,247.5,247.51,630600000.0
2007-07-25 08:21:00,247.505,247.54,247.46,247.46,731000000.0
2007-07-25 08:22:00,247.46,247.5,247.41,247.45,771999999.0
2007-07-25 08:23:00,247.45,247.46,247.41,247.44,366300001.0
2007-07-25 08:24:00,247.44,247.44,247.36,247.39,514899999.0
2007-07-25 08:25:00,247.39,247.41,247.34,247.35,436400000.0
2007-07-25 08:26:00,247.34,247.34,247.24,247.24,970500000.0
2007-07-25 08:27:00,247.25,247.3,247.25,247.27,677700000.0
2007-07-25 08:28:00,247.27,247.27,247.17,247.23,1353100002.0
2007-07-25 08:29:00,247.22,247.26,247.09,247.14,1233800000.0
2007-07-25 08:30:00,247.13,247.18,247.12,247.17,1243400001.0
2007-07-25 08:31:00,247.17,247.28,247.15,247.25,1125299996.0
2007-07-25 08:32:00,247.25,247.25,247.17,247.21,666800000.0
2007-07-25 08:33:00,247.21,247.28,247.21,247.255,1004100001.0
2007-07-25 08:34:00,247.26,247.34,247.255,247.33,1530000020.0
2007-07-25 08:35:00,247.32,247.36,247.29,247.31,1554099999.0
2007-07-25 08:36:00,247.33,247.39,247.33,247.38,665900003.0
2007-07-25 08:37:00,247.38,247.42,247.38,247.41,1321900000.0
2007-07-25 08:38:00,247.41,247.41,247.36,247.39,934900003.0
2007-07-25 08:39:00,247.38,247.43,247.37,247.4,854699998.0
2007-07-25 08:40:00,247.4,247.47,247.38,247.43,1085800000.0
2007-07-25 08:41:00,247.43,247.43,247.37,247.39,943899995.0
2007-07-25 08:42:00,247.4,247.41,247.36,247.38,878900000.0
2007-07-25 08:43:00,247.39,247.39,247.29,247.3,1480599996.0
2007-07-25 08:44:00,247.3,247.32,247.285,247.32,1057700006.0
2007-07-25 08:45:00,247.32,247.32,247.125,247.16,1713400007.0
2007-07-25 08:46:00,247.16,247.28,247.16,247.25,1245200002.0
2007-07-25 08:47:00,247.25,247.28,247.24,247.28,1112799997.0
2007-07-25 08:48:00,247.28,247.3,247.22,247.24,848000000.0
2007-07-25 08:49:00,247.24,247.25,247.17,247.22,1229200006.0
2007-07-25 08:50:00,247.18,247.24,247.18,247.23,1009400005.0
2007-07-25 08:51:00,247.22,247.24,247.2,247.2,430199998.0
2007-07-25 08:52:00,247.195,247.21,247.14,247.15,551299999.0
2007-07-25 08:53:00,247.15,247.2,247.12,247.12,518900000.0
2007-07-25 08:54:00,247.12,247.12,247.05,247.09,1304300007.0
2007-07-25 08:55:00,247.08,247.14,247.01,247.01,1789000003.0
2007-07-25 08:56:00,247.03,247.05,246.94,247.04,1947399999.0
2007-07-25 08:57:00,247.04,247.07,247.005,247.01,1026999999.0
2007-07-25 08:58:00,247.03,247.08,246.99,247.07,782200006.0
2007-07-25 08:59:00,247.07,247.14,247.07,247.14,866000003.0
2007-07-25 09:00:00,247.13,247.23,247.12,247.22,892900001.0
2007-07-25 09:01:00,247.23,247.25,247.17,247.21,1011000000.0
2007-07-25 09:02:00,247.21,247.35,247.19,247.29,1437499995.0
2007-07-25 09:03:00,247.28,247.29,247.24,247.29,511600000.0
2007-07-25 09:04:00,247.29,247.38,247.29,247.31,1164100000.0
2007-07-25 09:05:00,247.34,247.38,247.33,247.37,551800000.0
2007-07-25 09:06:00,247.38,247.41,247.35,247.4,371800002.0
2007-07-25 09:07:00,247.4,247.41,247.37,247.405,277500000.0
2007-07-25 09:08:00,247.41,247.435,247.37,247.39,951100001.0
2007-07-25 09:09:00,247.4,247.41,247.36,247.37,405500000.0
2007-07-25 09:10:00,247.39,247.39,247.32,247.33,267200000.0
2007-07-25 09:11:00,247.33,247.36,247.22,247.26,674300001.0
2007-07-25 09:12:00,247.26,247.29,247.23,247.28,511400000.0
2007-07-25 09:13:00,247.28,247.3,247.26,247.28,521900000.0
2007-07-25 09:14:00,247.28,247.3,247.24,247.27,1260600004.0
2007-07-25 09:15:00,247.28,247.38,247.27,247.38,1014500000.0
2007-07-25 09:16:00,247.38,247.43,247.37,247.38,1445300001.0
2007-07-25 09:17:00,247.4,247.4,247.235,247.25,1272999999.0
2007-07-25 09:18:00,247.25,247.25,247.15,247.2,839099998.0
2007-07-25 09:19:00,247.195,247.25,247.18,247.225,921500001.0
2007-07-25 09:20:00,247.225,247.26,247.22,247.23,735999999.0
2007-07-25 09:21:00,247.23,247.23,247.2,247.21,379300000.0
2007-07-25 09:22:00,247.21,247.28,247.19,247.21,1064100000.0
2007-07-25 09:23:00,247.21,247.21,247.09,247.13,1161400000.0
2007-07-25 09:24:00,247.13,247.14,247.05,247.06,1473700008.0
2007-07-25 09:25:00,247.06,247.13,247.04,247.04,1380200001.0
2007-07-25 09:26:00,247.03,247.06,246.98,246.99,1692500001.0
2007-07-25 09:27:00,246.97,247.03,246.93,246.93,1964499999.0
2007-07-25 09:28:00,246.95,246.99,246.86,246.93,1964499999.0
2007-07-25 09:29:00,246.93,247.05,246.93,247.04,680100001.0
2007-07-25 09:30:00,247.04,247.11,247.04,247.1,474700000.0
2007-07-25 09:31:00,247.1,247.16,247.04,247.075,1715800000.0
2007-07-25 09:32:00,247.075,247.13,247.06,247.09,1373799994.0
2007-07-25 09:33:00,247.09,247.19,247.08,247.19,1799000013.0
2007-07-25 09:34:00,247.17,247.21,247.16,247.2,1887799987.0
2007-07-25 09:35:00,247.19,247.26,247.18,247.24,1887799987.0
2007-07-25 09:36:00,247.24,247.265,247.19,247.19,1659499997.0
2007-07-25 09:37:00,247.2,247.2,247.12,247.18,1097600000.0
2007-07-25 09:38:00,247.19,247.2,247.15,247.16,1097600000.0
2007-07-25 09:39:00,247.16,247.18,247.14,247.17,1116800000.0
2007-07-25 09:40:00,247.17,247.19,247.16,247.17,174500000.0
2007-07-25 09:41:00,247.17,247.18,247.16,247.16,702399999.0
2007-07-25 09:42:00,247.16,247.16,247.09,247.12,297699999.0
2007-07-25 09:43:00,247.11,247.12,247.07,247.09,211700000.0
2007-07-25 09:44:00,247.09,247.1,247.05,247.06,1053599997.0
2007-07-25 09:45:00,247.06,247.11,247.06,247.09,871900004.0
2007-07-25 09:46:00,247.09,247.095,247.07,247.07,548200003.0
2007-07-25 09:47:00,247.08,247.085,247.06,247.07,805700001.0
2007-07-25 09:48:00,247.07,247.11,247.05,247.06,801000000.0
2007-07-25 09:49:00,247.06,247.11,247.03,247.06,1606299999.0
2007-07-25 09:50:00,247.06,247.06,247.01,247.04,723599996.0
2007-07-25 09:51:00,247.02,247.08,247.01,247.01,1028200001.0
2007-07-25 09:52:00,247.01,247.03,246.93,246.95,1810700001.0
2007-07-25 09:53:00,246.95,247.0,246.94,246.97,2111600010.0
2007-07-25 09:54:00,246.97,247.0,246.9,246.95,1496300003.0
2007-07-25 09:55:00,246.93,246.99,246.91,246.95,2043300003.0
2007-07-25 09:56:00,246.98,247.05,246.95,246.96,2043300003.0
2007-07-25 09:57:00,246.96,246.97,246.85,246.88,1547300004.0
2007-07-25 09:58:00,246.9,246.95,246.85,246.92,1959499994.0
2007-07-25 09:59:00,246.93,246.96,246.87,246.905,1959499994.0
2007-07-25 10:00:00,246.9,246.96,246.9,246.95,1089499997.0
2007-07-25 10:01:00,246.95,246.96,246.92,246.93,688200001.0
2007-07-25 10:02:00,246.93,246.95,246.89,246.94,1022900000.0
2007-07-25 10:03:00,246.94,246.95,246.87,246.92,1435600001.0
2007-07-25 10:04:00,246.92,247.03,246.89,247.02,892599998.0
2007-07-25 10:05:00,247.02,247.05,246.97,247.03,867100001.0
2007-07-25 10:06:00,247.02,247.07,246.995,247.05,1077399997.0
2007-07-25 10:07:00,247.065,247.08,246.99,247.03,735700002.0
2007-07-25 10:08:00,247.02,247.04,246.99,247.0,1405100006.0
2007-07-25 10:09:00,247.0,247.005,246.93,246.985,1604500003.0
2007-07-25 10:10:00,246.985,247.005,246.96,247.0,945499998.0
2007-07-25 10:11:00,247.0,247.02,246.98,247.0,517300001.0
2007-07-25 10:12:00,247.0,247.05,247.0,247.035,1044700004.0
2007-07-25 10:13:00,247.035,247.12,247.03,247.11,1843000002.0
2007-07-25 10:14:00,247.1,247.11,247.06,247.09,1513499999.0
2007-07-25 10:15:00,247.09,247.1,247.02,247.045,1660499998.0
2007-07-25 10:16:00,247.04,247.055,246.97,246.97,1266300002.0
2007-07-25 10:17:00,246.97,247.01,246.95,247.01,1095800001.0
2007-07-25 10:18:00,247.0,247.05,247.0,247.05,583700000.0
2007-07-25 10:19:00,247.06,247.06,247.01,247.015,305200000.0
2007-07-25 10:20:00,247.02,247.02,246.95,247.0,584700000.0
2007-07-25 10:21:00,247.0,247.07,247.0,247.01,1512999995.0
2007-07-25 10:22:00,247.02,247.04,247.0,247.0,2115099990.0
2007-07-25 10:23:00,247.0,247.0,246.94,246.94,1212699997.0
2007-07-25 10:24:00,246.95,247.025,246.95,247.01,1255200000.0
2007-07-25 10:25:00,247.01,247.05,246.97,247.03,907699997.0
2007-07-25 10:26:00,247.03,247.03,246.94,246.95,888699998.0
2007-07-25 10:27:00,246.95,246.97,246.94,246.94,545900001.0
2007-07-25 10:28:00,246.95,246.95,246.84,246.87,545000004.0
2007-07-25 10:29:00,246.9,246.93,246.86,246.93,709100000.0
2007-07-25 10:30:00,246.93,246.98,246.91,246.92,665399998.0
2007-07-25 10:31:00,246.95,246.95,246.92,246.92,117400000.0
2007-07-25 10:32:00,246.92,246.92,246.85,246.9,387199998.0
2007-07-25 10:33:00,246.89,246.89,246.82,246.85,1343200006.0
2007-07-25 10:34:00,246.84,246.89,246.83,246.85,896599999.0
2007-07-25 10:35:00,246.87,246.87,246.77,246.79,1173800001.0
2007-07-25 10:36:00,246.79,246.89,246.79,246.89,732999995.0
2007-07-25 10:37:00,246.89,246.9,246.87,246.87,593199997.0
2007-07-25 10:38:00,246.88,246.88,246.86,246.87,292500000.0
2007-07-25 10:39:00,246.87,246.88,246.83,246.86,476099996.0
2007-07-25 10:40:00,246.86,246.86,246.77,246.79,811300002.0
2007-07-25 10:41:00,246.79,246.88,246.78,246.87,1440999999.0
2007-07-25 10:42:00,246.88,246.89,246.75,246.81,1551399992.0
2007-07-25 10:43:00,246.8,246.8,246.72,246.77,1627100001.0
2007-07-25 10:44:00,246.77,246.79,246.68,246.68,921699996.0
2007-07-25 10:45:00,246.69,246.75,246.67,246.75,1862000007.0
2007-07-25 10:46:00,246.75,246.82,246.71,246.78,1985300001.0
2007-07-25 10:47:00,246.75,246.77,246.64,246.68,1985300001.0
2007-07-25 10:48:00,246.67,246.69,246.65,246.67,1985300001.0
2007-07-25 10:49:00,246.69,246.72,246.65,246.67,1985300001.0
2007-07-25 10:50:00,246.68,246.73,246.65,246.72,1985300001.0
2007-07-25 10:51:00,246.72,246.84,246.72,246.81,2070799997.0
2007-07-25 10:52:00,246.8,246.87,246.74,246.83,1895200003.0
2007-07-25 10:53:00,246.82,246.85,246.81,246.82,1842699999.0
2007-07-25 10:54:00,246.82,246.83,246.78,246.81,1121800009.0
2007-07-25 10:55:00,246.8,246.81,246.78,246.81,238000000.0
2007-07-25 10:56:00,246.81,246.82,246.79,246.82,333900000.0
2007-07-25 10:57:00,246.82,246.82,246.78,246.79,708600001.0
2007-07-25 10:58:00,246.79,246.81,246.76,246.79,491599995.0
2007-07-25 10:59:00,246.79,246.82,246.725,246.73,990499999.0
2007-07-25 11:00:00,246.73,246.74,246.58,246.59,1615400003.0
2007-07-25 11:01:00,246.59,246.68,246.59,246.68,1841700003.0
2007-07-25 11:02:00,246.68,246.69,246.64,246.66,864299999.0
2007-07-25 11:03:00,246.65,246.8,246.65,246.76,1378699997.0
2007-07-25 11:04:00,246.76,246.76,246.69,246.71,475100000.0
2007-07-25 11:05:00,246.7,246.76,246.68,246.74,1229799998.0
2007-07-25 11:06:00,246.74,246.75,246.66,246.67,1055600005.0
2007-07-25 11:07:00,246.68,246.69,246.66,246.67,806400001.0
2007-07-25 11:08:00,246.66,246.66,246.6,246.65,1220900001.0
2007-07-25 11:09:00,246.65,246.7,246.61,246.61,1107700002.0
2007-07-25 11:10:00,246.61,246.61,246.54,246.58,1292499996.0
2007-07-25 11:11:00,246.59,246.64,246.57,246.63,665000001.0
2007-07-25 11:12:00,246.64,246.69,246.63,246.69,1267000001.0
2007-07-25 11:13:00,246.69,246.7,246.64,246.65,1450099996.0
2007-07-25 11:14:00,246.65,246.67,246.59,246.59,1992400003.0
2007-07-25 11:15:00,246.58,246.59,246.455,246.54,1881400001.0
2007-07-25 11:16:00,246.54,246.56,246.51,246.54,652600000.0
2007-07-25 11:17:00,246.54,246.57,246.52,246.52,837000000.0
2007-07-25 11:18:00,246.52,246.55,246.51,246.54,1564500000.0
2007-07-25 11:19:00,246.54,246.64,246.53,246.62,1245900004.0
2007-07-25 11:20:00,246.63,246.69,246.61,246.66,1286700007.0
2007-07-25 11:21:00,246.66,246.68,246.565,246.57,2091200000.0
2007-07-25 11:22:00,246.55,246.61,246.55,246.57,455200002.0
2007-07-25 11:23:00,246.58,246.61,246.58,246.6,455200002.0
2007-07-25 11:24:00,246.6,246.62,246.58,246.61,676700001.0
2007-07-25 11:25:00,246.61,246.67,246.595,246.67,553800000.0
2007-07-25 11:26:00,246.66,246.67,246.61,246.66,523099998.0
2007-07-25 11:27:00,246.66,246.66,246.59,246.61,376100001.0
2007-07-25 11:28:00,246.61,246.67,246.6,246.63,758500001.0
2007-07-25 11:29:00,246.63,246.63,246.61,246.62,257700000.0
2007-07-25 11:30:00,246.62,246.63,246.58,246.58,822400001.0
2007-07-25 11:31:00,246.58,246.6,246.53,246.54,1795700007.0
2007-07-25 11:32:00,246.54,246.56,246.53,246.56,940900002.0
2007-07-25 11:33:00,246.56,246.62,246.56,246.58,816600003.0
2007-07-25 11:34:00,246.58,246.6,246.58,246.59,585600001.0
2007-07-25 11:35:00,246.59,246.62,246.59,246.6,929100000.0
2007-07-25 11:36:00,246.61,246.64,246.61,246.62,1001100000.0
2007-07-25 11:37:00,246.63,246.67,246.615,246.64,696500000.0
2007-07-25 11:38:00,246.62,246.65,246.62,246.65,743999997.0
2007-07-25 11:39:00,246.64,246.65,246.6,246.63,821100002.0
2007-07-25 11:40:00,246.64,246.7,246.61,246.68,1352399997.0
2007-07-25 11:41:00,246.69,246.73,246.69,246.69,786600000.0
2007-07-25 11:42:00,246.71,246.75,246.71,246.75,663500001.0
2007-07-25 11:43:00,246.75,246.75,246.7,246.73,361500001.0
2007-07-25 11:44:00,246.73,246.76,246.72,246.75,664200000.0
2007-07-25 11:45:00,246.75,246.82,246.74,246.81,580000000.0
2007-07-25 11:46:00,246.81,246.85,246.8,246.805,509099999.0
2007-07-25 11:47:00,246.81,246.84,246.79,246.81,484500000.0
2007-07-25 11:48:00,246.8,246.8,246.77,246.78,479100000.0
2007-07-25 11:49:00,246.78,246.84,246.78,246.81,1167099997.0
2007-07-25 11:50:00,246.81,246.82,246.77,246.77,1222199998.0
2007-07-25 11:51:00,246.77,246.77,246.735,246.755,676299998.0
2007-07-25 11:52:00,246.755,246.77,246.74,246.76,913700001.0
2007-07-25 11:53:00,246.75,246.76,246.68,246.71,803100001.0
2007-07-25 11:54:00,246.7,246.74,246.7,246.7,417600002.0
2007-07-25 11:55:00,246.71,246.71,246.68,246.7,520799999.0
2007-07-25 11:56:00,246.71,246.71,246.695,246.7,250400001.0
2007-07-25 11:57:00,246.7,246.74,246.7,246.73,512699997.0
2007-07-25 11:58:00,246.75,246.77,246.72,246.73,252400000.0
2007-07-25 11:59:00,246.735,246.74,246.7,246.74,1028099998.0
2007-07-25 12:00:00,246.74,246.75,246.7,246.71,332600000.0
2007-07-25 12:01:00,246.71,246.73,246.68,246.71,336999999.0
2007-07-25 12:02:00,246.71,246.71,246.69,246.69,472400001.0
2007-07-25 12:03:00,246.69,246.72,246.67,246.72,752300002.0
2007-07-25 12:04:00,246.73,246.74,246.7,246.73,1737300011.0
2007-07-25 12:05:00,246.73,246.75,246.71,246.74,379400000.0
2007-07-25 12:06:00,246.74,246.76,246.72,246.73,1128200001.0
2007-07-25 12:07:00,246.74,246.77,246.7,246.76,1801900012.0
2007-07-25 12:08:00,246.755,246.8,246.75,246.795,540100000.0
2007-07-25 12:09:00,246.77,246.85,246.76,246.84,1822300002.0
2007-07-25 12:10:00,246.85,246.9,246.81,246.9,1822300002.0
2007-07-25 12:11:00,246.9,246.91,246.79,246.83,1388999998.0
2007-07-25 12:12:00,246.83,246.84,246.79,246.79,467400000.0
2007-07-25 12:13:00,246.79,246.83,246.78,246.82,501800000.0
2007-07-25 12:14:00,246.82,246.86,246.73,246.73,986099999.0
2007-07-25 12:15:00,246.73,246.76,246.73,246.76,1052600002.0
2007-07-25 12:16:00,246.755,246.84,246.73,246.84,753200002.0
2007-07-25 12:17:00,246.84,246.85,246.82,246.825,1137399991.0
2007-07-25 12:18:00,246.83,246.84,246.77,246.82,335099999.0
2007-07-25 12:19:00,246.8,246.87,246.8,246.87,503500000.0
2007-07-25 12:20:00,246.86,246.88,246.82,246.84,427300000.0
2007-07-25 12:21:00,246.85,246.86,246.76,246.81,615600002.0
2007-07-25 12:22:00,246.81,246.82,246.78,246.82,765800004.0
2007-07-25 12:23:00,246.81,246.84,246.81,246.83,409799999.0
2007-07-25 12:24:00,246.82,246.87,246.81,246.81,499600000.0
2007-07-25 12:25:00,246.8,246.91,246.8,246.87,877699999.0
2007-07-25 12:26:00,246.88,246.98,246.87,246.89,499000000.0
2007-07-25 12:27:00,246.88,246.96,246.88,246.93,469099998.0
2007-07-25 12:28:00,246.93,246.95,246.91,246.94,145700000.0
2007-07-25 12:29:00,246.95,246.96,246.915,246.96,1033299997.0
2007-07-25 12:30:00,246.97,246.99,246.9,246.9,273600000.0
2007-07-25 12:31:00,246.91,246.93,246.88,246.885,713600003.0
2007-07-25 12:32:00,246.89,246.93,246.87,246.92,267400001.0
2007-07-25 12:33:00,246.92,247.01,246.92,247.0,577999999.0
2007-07-25 12:34:00,246.99,247.03,246.9,246.94,985999999.0
2007-07-25 12:35:00,246.94,246.99,246.92,246.96,942600002.0
2007-07-25 12:36:00,246.96,246.97,246.93,246.97,340600000.0
2007-07-25 12:37:00,246.97,246.99,246.95,246.96,1013499999.0
2007-07-25 12:38:00,246.96,246.99,246.94,246.94,1024300000.0
2007-07-25 12:39:00,246.93,246.97,246.92,246.935,1094799996.0
2007-07-25 12:40:00,246.93,246.97,246.93,246.96,648899999.0
2007-07-25 12:41:00,246.96,246.96,246.91,246.92,1108100003.0
2007-07-25 12:42:00,246.92,246.965,246.89,246.95,1187399999.0
2007-07-25 12:43:00,246.95,247.01,246.95,246.99,821499999.0
2007-07-25 12:44:00,246.99,246.99,246.935,246.96,1109199996.0
2007-07-25 12:45:00,246.96,247.06,246.94,247.045,1375400004.0
2007-07-25 12:46:00,247.04,247.04,246.98,246.98,1299900000.0
2007-07-25 12:47:00,246.98,247.01,246.98,247.01,366899999.0
2007-07-25 12:48:00,247.01,247.16,247.0,247.12,1177600001.0
2007-07-25 12:49:00,247.12,247.13,247.1,247.11,621600001.0
2007-07-25 12:50:00,247.11,247.18,247.11,247.16,803299999.0
2007-07-25 12:51:00,247.17,247.18,247.1,247.14,1474999999.0
2007-07-25 12:52:00,247.16,247.22,247.14,247.18,1474999999.0
2007-07-25 12:53:00,247.19,247.21,247.13,247.13,1474999999.0
2007-07-25 12:54:00,247.13,247.19,247.13,247.14,1333500011.0
2007-07-25 12:55:00,247.12,247.18,247.1,247.12,1355699999.0
2007-07-25 12:56:00,247.12,247.18,247.1,247.18,1572200011.0
2007-07-25 12:57:00,247.16,247.18,247.14,247.16,1816300005.0
2007-07-25 12:58:00,247.15,247.19,247.14,247.19,529300001.0
2007-07-25 12:59:00,247.19,247.2,247.11,247.11,1257000002.0
2007-07-25 13:00:00,247.11,247.21,247.1,247.19,1945499993.0
2007-07-25 13:01:00,247.2,247.2,247.16,247.2,1243599999.0
2007-07-25 13:02:00,247.2,247.27,247.19,247.27,610100000.0
2007-07-25 13:03:00,247.27,247.28,247.23,247.28,719700000.0
2007-07-25 13:04:00,247.29,247.3,247.24,247.28,670000001.0
2007-07-25 13:05:00,247.28,247.3,247.23,247.26,873099997.0
2007-07-25 13:06:00,247.25,247.25,247.21,247.22,583600001.0
2007-07-25 13:07:00,247.22,247.22,247.2,247.21,453200000.0
2007-07-25 13:08:00,247.21,247.21,247.17,247.17,521800000.0
2007-07-25 13:09:00,247.17,247.19,247.15,247.18,742100002.0
2007-07-25 13:10:00,247.18,247.23,247.17,247.22,880699995.0
2007-07-25 13:11:00,247.22,247.27,247.2,247.26,883599998.0
2007-07-25 13:12:00,247.26,247.3,247.24,247.27,754400000.0
2007-07-25 13:13:00,247.25,247.27,247.18,247.2,1670500002.0
2007-07-25 13:14:00,247.195,247.23,247.18,247.23,1022799998.0
2007-07-25 13:15:00,247.22,247.28,247.22,247.28,889400001.0
2007-07-25 13:16:00,247.28,247.34,247.27,247.32,1023500004.0
2007-07-25 13:17:00,247.32,247.38,247.32,247.38,776200003.0
2007-07-25 13:18:00,247.38,247.41,247.34,247.34,1339100002.0
2007-07-25 13:19:00,247.33,247.42,247.31,247.4,1693599998.0
2007-07-25 13:20:00,247.4,247.56,247.39,247.55,1850200007.0
2007-07-25 13:21:00,247.55,247.61,247.49,247.545,1991200010.0
2007-07-25 13:22:00,247.545,247.56,247.5,247.52,1585599999.0
2007-07-25 13:23:00,247.52,247.535,247.48,247.51,1544999999.0
2007-07-25 13:24:00,247.51,247.54,247.48,247.54,757800003.0
2007-07-25 13:25:00,247.54,247.65,247.53,247.59,1804600006.0
2007-07-25 13:26:00,247.59,247.64,247.57,247.635,1388300002.0
2007-07-25 13:27:00,247.62,247.65,247.57,247.64,843499995.0
2007-07-25 13:28:00,247.63,247.63,247.6,247.6,843499995.0
2007-07-25 13:29:00,247.59,247.61,247.56,247.6,1056300002.0
2007-07-25 13:30:00,247.59,247.64,247.58,247.59,928500005.0
2007-07-25 13:31:00,247.6,247.6,247.55,247.55,1087099996.0
2007-07-25 13:32:00,247.55,247.61,247.55,247.59,932999999.0
2007-07-25 13:33:00,247.585,247.63,247.58,247.61,792100003.0
2007-07-25 13:34:00,247.61,247.65,247.58,247.65,1664000011.0
2007-07-25 13:35:00,247.65,247.65,247.61,247.63,2075700013.0
2007-07-25 13:36:00,247.63,247.635,247.59,247.6,910000002.0
2007-07-25 13:37:00,247.59,247.63,247.58,247.605,1800399990.0
2007-07-25 13:38:00,247.6,247.64,247.59,247.6,1574099996.0
2007-07-25 13:39:00,247.605,247.62,247.58,247.59,1048499997.0
2007-07-25 13:40:00,247.59,247.605,247.58,247.59,656099997.0
2007-07-25 13:41:00,247.59,247.59,247.48,247.53,1185399998.0
2007-07-25 13:42:00,247.52,247.52,247.45,247.47,766500000.0
2007-07-25 13:43:00,247.47,247.49,247.435,247.47,939000003.0
2007-07-25 13:44:00,247.47,247.49,247.41,247.44,1187399995.0
2007-07-25 13:45:00,247.44,247.49,247.44,247.47,708900005.0
2007-07-25 13:46:00,247.47,247.51,247.43,247.5,774600007.0
2007-07-25 13:47:00,247.5,247.52,247.48,247.49,1632800008.0
2007-07-25 13:48:00,247.49,247.51,247.44,247.44,1049900004.0
2007-07-25 13:49:00,247.44,247.51,247.43,247.5,1140200002.0
2007-07-25 13:50:00,247.49,247.5,247.46,247.49,725600000.0
2007-07-25 13:51:00,247.49,247.52,247.485,247.51,413099998.0
2007-07-25 13:52:00,247.51,247.52,247.42,247.43,1508699999.0
2007-07-25 13:53:00,247.42,247.45,247.4,247.41,1366800003.0
2007-07-25 13:54:00,247.41,247.49,247.41,247.47,742800000.0
2007-07-25 13:55:00,247.47,247.54,247.47,247.54,774600002.0
2007-07-25 13:56:00,247.54,247.56,247.5,247.56,1360699998.0
2007-07-25 13:57:00,247.56,247.56,247.5,247.5,1013599999.0
2007-07-25 13:58:00,247.5,247.53,247.485,247.49,1321799997.0
2007-07-25 13:59:00,247.49,247.51,247.47,247.49,1295499999.0
2007-07-25 14:00:00,247.5,247.5,247.46,247.46,1302699999.0
2007-07-25 14:01:00,247.45,247.47,247.44,247.45,279100002.0
2007-07-25 14:02:00,247.45,247.45,247.4,247.41,960600001.0
2007-07-25 14:03:00,247.41,247.41,247.37,247.4,913800003.0
2007-07-25 14:04:00,247.4,247.42,247.35,247.36,563000002.0
2007-07-25 14:05:00,247.36,247.39,247.35,247.36,309799999.0
2007-07-25 14:06:00,247.36,247.36,247.3,247.33,594800001.0
2007-07-25 14:07:00,247.33,247.33,247.275,247.3,1048800001.0
2007-07-25 14:08:00,247.3,247.33,247.245,247.29,2057000009.0
2007-07-25 14:09:00,247.29,247.335,247.27,247.315,1568299997.0
2007-07-25 14:10:00,247.32,247.4,247.32,247.4,2016600000.0
2007-07-25 14:11:00,247.4,247.41,247.37,247.4,1278000003.0
2007-07-25 14:12:00,247.39,247.41,247.38,247.38,619800001.0
2007-07-25 14:13:00,247.38,247.45,247.38,247.44,852000001.0
2007-07-25 14:14:00,247.44,247.45,247.41,247.45,982199996.0
2007-07-25 14:15:00,247.45,247.47,247.43,247.46,995700000.0
2007-07-25 14:16:00,247.46,247.47,247.43,247.47,982299996.0
2007-07-25 14:17:00,247.47,247.56,247.46,247.55,1766699996.0
2007-07-25 14:18:00,247.55,247.55,247.505,247.515,434900002.0
2007-07-25 14:19:00,247.51,247.54,247.46,247.47,1002499998.0
2007-07-25 14:20:00,247.46,247.48,247.42,247.45,1016599999.0
2007-07-25 14:21:00,247.45,247.45,247.39,247.42,380900000.0
2007-07-25 14:22:00,247.42,247.44,247.4,247.415,528700005.0
2007-07-25 14:23:00,247.415,247.45,247.39,247.44,1125700003.0
2007-07-25 14:24:00,247.44,247.465,247.425,247.455,369500000.0
2007-07-25 14:25:00,247.47,247.54,247.42,247.54,1286900000.0
2007-07-25 14:26:00,247.53,247.61,247.51,247.58,1286900000.0
2007-07-25 14:27:00,247.58,247.58,247.52,247.53,1066400003.0
2007-07-25 14:28:00,247.53,247.57,247.52,247.52,1001000004.0
2007-07-25 14:29:00,247.53,247.53,247.505,247.51,244000000.0
2007-07-25 14:30:00,247.52,247.55,247.45,247.51,1554799994.0
2007-07-25 14:31:00,247.51,247.58,247.5,247.57,386100000.0
2007-07-25 14:32:00,247.56,247.57,247.49,247.5,577599998.0
2007-07-25 14:33:00,247.5,247.57,247.49,247.57,438599999.0
2007-07-25 14:34:00,247.57,247.57,247.49,247.49,333700000.0
2007-07-25 14:35:00,247.49,247.52,247.48,247.48,414500000.0
2007-07-25 14:36:00,247.48,247.5,247.47,247.47,418000001.0
2007-07-25 14:37:00,247.46,247.48,247.43,247.44,517300001.0
2007-07-25 14:38:00,247.44,247.45,247.41,247.425,661700002.0
2007-07-25 14:39:00,247.43,247.45,247.42,247.42,471099995.0
2007-07-25 14:40:00,247.415,247.44,247.33,247.33,1943999996.0
2007-07-25 14:41:00,247.32,247.38,247.32,247.36,1558699994.0
2007-07-25 14:42:00,247.36,247.37,247.3,247.3,433300000.0
2007-07-25 14:43:00,247.3,247.36,247.3,247.35,774900004.0
2007-07-25 14:44:00,247.35,247.36,247.27,247.31,1060100001.0
2007-07-25 14:45:00,247.31,247.35,247.3,247.32,1287700001.0
2007-07-25 14:46:00,247.32,247.36,247.3,247.34,790600000.0
2007-07-25 14:47:00,247.34,247.35,247.31,247.32,1281099992.0
2007-07-25 14:48:00,247.32,247.34,247.31,247.33,1243299997.0
2007-07-25 14:49:00,247.31,247.35,247.3,247.34,812200002.0
2007-07-25 14:50:00,247.35,247.37,247.31,247.355,1099300001.0
2007-07-25 14:51:00,247.355,247.37,247.35,247.36,864800001.0
2007-07-25 14:52:00,247.36,247.4,247.36,247.38,667200002.0
2007-07-25 14:53:00,247.38,247.39,247.345,247.345,766399999.0
2007-07-25 14:54:00,247.34,247.4,247.325,247.4,608899998.0
2007-07-25 14:55:00,247.4,247.4,247.365,247.385,122800000.0
2007-07-25 14:56:00,247.39,247.4,247.355,247.36,720599998.0
2007-07-25 14:57:00,247.36,247.36,247.31,247.325,515500000.0
2007-07-25 14:58:00,247.315,247.32,247.3,247.32,572300004.0
2007-07-25 14:59:00,247.32,247.36,247.27,247.3,1322800006.0
2007-07-25 15:00:00,247.29,247.3,247.27,247.3,633100000.0
2007-07-25 15:01:00,247.3,247.32,247.25,247.275,429600002.0
2007-07-25 15:02:00,247.28,247.3,247.26,247.27,753099999.0
2007-07-25 15:03:00,247.275,247.295,247.26,247.295,1034299997.0
2007-07-25 15:04:00,247.3,247.32,247.27,247.31,1226900000.0
2007-07-25 15:05:00,247.3,247.34,247.3,247.33,398800000.0
2007-07-25 15:06:00,247.33,247.33,247.31,247.33,703500003.0
2007-07-25 15:07:00,247.335,247.4,247.32,247.37,983700004.0
2007-07-25 15:08:00,247.37,247.41,247.35,247.39,1035299997.0
2007-07-25 15:09:00,247.39,247.4,247.35,247.39,539399998.0
2007-07-25 15:10:00,247.39,247.4,247.37,247.4,493000000.0
2007-07-25 15:11:00,247.4,247.42,247.36,247.36,229899999.0
2007-07-25 15:12:00,247.36,247.38,247.335,247.36,890300004.0
2007-07-25 15:13:00,247.36,247.39,247.32,247.34,641200000.0
2007-07-25 15:14:00,247.32,247.35,247.3,247.32,333999999.0
2007-07-25 15:15:00,247.32,247.33,247.27,247.275,561300002.0
2007-07-25 15:16:00,247.28,247.31,247.26,247.28,739300006.0
2007-07-25 15:17:00,247.27,247.32,247.245,247.26,553899999.0
2007-07-25 15:18:00,247.26,247.27,247.21,247.24,422800000.0
2007-07-25 15:19:00,247.24,247.25,247.15,247.17,636100001.0
2007-07-25 15:20:00,247.17,247.2,247.14,247.17,1070500006.0
2007-07-25 15:21:00,247.18,247.19,247.15,247.15,1090400004.0
2007-07-25 15:22:00,247.15,247.2,247.15,247.2,964100003.0
2007-07-25 15:23:00,247.2,247.225,247.15,247.21,634799995.0
2007-07-25 15:24:00,247.21,247.32,247.21,247.31,1145899996.0
2007-07-25 15:25:00,247.3,247.33,247.29,247.32,580800002.0
2007-07-25 15:26:00,247.32,247.36,247.27,247.28,1363100006.0
2007-07-25 15:27:00,247.28,247.28,247.24,247.24,124400000.0
2007-07-25 15:28:00,247.24,247.25,247.195,247.245,1013900007.0
2007-07-25 15:29:00,247.24,247.28,247.24,247.26,737600001.0
2007-07-25 15:30:00,247.26,247.32,247.25,247.32,623600003.0
2007-07-25 15:31:00,247.32,247.37,247.32,247.37,947399993.0
2007-07-25 15:32:00,247.37,247.42,247.37,247.41,1306399998.0
2007-07-25 15:33:00,247.4,247.43,247.37,247.43,1153299998.0
2007-07-25 15:34:00,247.42,247.45,247.41,247.43,1171500002.0
2007-07-25 15:35:00,247.42,247.42,247.37,247.375,795800001.0
2007-07-25 15:36:00,247.38,247.41,247.36,247.41,881600000.0
2007-07-25 15:37:00,247.405,247.43,247.35,247.38,633299999.0
2007-07-25 15:38:00,247.38,247.42,247.33,247.41,903000000.0
2007-07-25 15:39:00,247.41,247.45,247.41,247.42,369000000.0
2007-07-25 15:40:00,247.42,247.44,247.4,247.41,535200000.0
2007-07-25 15:41:00,247.41,247.495,247.41,247.49,963599997.0
2007-07-25 15:42:00,247.49,247.54,247.44,247.48,476200000.0
2007-07-25 15:43:00,247.475,247.49,247.44,247.47,625899999.0
2007-07-25 15:44:00,247.47,247.52,247.44,247.47,929799995.0
2007-07-25 15:45:00,247.48,247.52,247.46,247.5,316999999.0
2007-07-25 15:46:00,247.5,247.51,247.47,247.49,716365862.0
2007-07-25 15:47:00,247.49,247.51,247.44,247.51,1353865867.0
2007-07-25 15:48:00,247.51,247.51,247.44,247.44,908600001.0
2007-07-25 15:49:00,247.425,247.46,247.41,247.46,932100012.0
2007-07-25 15:50:00,247.46,247.46,247.4,247.41,416300000.0
2007-07-25 15:51:00,247.42,247.45,247.35,247.44,615100002.0
2007-07-25 15:52:00,247.44,247.52,247.44,247.51,776500000.0
2007-07-25 15:53:00,247.5,247.51,247.45,247.48,525299999.0
2007-07-25 15:54:00,247.47,247.5,247.43,247.43,864299998.0
2007-07-25 15:55:00,247.43,247.49,247.43,247.48,1933900004.0
2007-07-25 15:56:00,247.48,247.48,247.42,247.45,1967200006.0
2007-07-25 15:57:00,247.45,247.5,247.39,247.48,947100004.0
2007-07-25 15:58:00,247.47,247.48,247.42,247.455,858500005.0
2007-07-25 15:59:00,247.45,247.47,247.39,247.43,1066100000.0
2007-07-25 16:00:00,247.43,247.48,247.33,247.48,1058927426.0
2007-07-25 16:01:00,247.48,247.48,247.4,247.435,1629700005.0
2007-07-25 16:02:00,247.435,247.49,247.42,247.45,1527900000.0
2007-07-25 16:03:00,247.45,247.48,247.4,247.4,733600000.0
2007-07-25 16:04:00,247.39,247.39,247.36,247.37,1000299999.0
2007-07-25 16:05:00,247.38,247.38,247.23,247.24,838799999.0
2007-07-25 16:06:00,247.24,247.31,247.21,247.26,790000000.0
2007-07-25 16:07:00,247.24,247.27,247.2,247.22,534500001.0
2007-07-25 16:08:00,247.21,247.24,247.16,247.21,913150630.0
2007-07-25 16:09:00,247.21,247.27,247.2,247.26,954000001.0
2007-07-25 16:10:00,247.25,247.27,247.18,247.26,1429369608.0
2007-07-25 16:11:00,247.26,247.29,247.22,247.24,762183545.0
2007-07-25 16:12:00,247.25,247.29,247.22,247.29,236100000.0
2007-07-25 16:13:00,247.29,247.3,247.26,247.27,934100002.0
2007-07-25 16:14:00,247.27,247.28,247.19,247.23,781883542.0
2007-07-25 16:15:00,247.23,247.23,247.165,247.21,1113599995.0
2007-07-25 16:16:00,247.21,247.29,247.21,247.25,1034900004.0
2007-07-25 16:17:00,247.25,247.25,247.19,247.215,1053899999.0
2007-07-25 16:18:00,247.215,247.24,247.21,247.22,729799996.0
2007-07-25 16:19:00,247.22,247.24,247.17,247.24,681600007.0
2007-07-25 16:20:00,247.23,247.25,247.205,247.22,967200001.0
2007-07-25 16:21:00,247.21,247.25,247.18,247.18,1452099998.0
2007-07-25 16:22:00,247.18,247.19,247.06,247.11,2124799999.0
2007-07-25 16:23:00,247.11,247.13,247.06,247.13,1269799999.0
2007-07-25 16:24:00,247.12,247.13,247.04,247.06,1362100003.0
2007-07-25 16:25:00,247.06,247.08,247.03,247.065,1475200003.0
2007-07-25 16:26:00,247.06,247.08,246.98,246.98,1314400001.0
2007-07-25 16:27:00,246.99,247.0,246.9,246.9,1682100001.0
2007-07-25 16:28:00,246.895,246.975,246.88,246.975,868099999.0
2007-07-25 16:29:00,246.975,247.0,246.94,246.96,994300000.0
2007-07-25 16:30:00,246.96,247.0,246.945,246.97,1223699996.0
2007-07-25 16:31:00,246.97,246.97,246.88,246.89,1311299997.0
2007-07-25 16:32:00,246.89,246.91,246.84,246.84,1665400000.0
2007-07-25 16:33:00,246.85,246.87,246.73,246.74,1047500000.0
2007-07-25 16:34:00,246.73,246.82,246.72,246.8,1565799997.0
2007-07-25 16:35:00,246.8,246.89,246.8,246.88,889999997.0
2007-07-25 16:36:00,246.88,246.89,246.78,246.82,1026600005.0
2007-07-25 16:37:00,246.815,246.83,246.655,246.655,830199999.0
2007-07-25 16:38:00,246.655,246.78,246.65,246.74,1660799993.0
2007-07-25 16:39:00,246.76,246.81,246.71,246.78,697400000.0
2007-07-25 16:40:00,246.78,246.83,246.75,246.83,434000000.0
2007-07-25 16:41:00,246.82,246.85,246.76,246.77,654200001.0
2007-07-25 16:42:00,246.77,246.79,246.7,246.75,1193099998.0
2007-07-25 16:43:00,246.75,246.76,246.69,246.7,702200000.0
2007-07-25 16:44:00,246.7,246.705,246.53,246.55,557900002.0
2007-07-25 16:45:00,246.56,246.58,246.43,246.47,631099999.0
2007-07-25 16:46:00,246.48,246.565,246.43,246.56,1877099994.0
2007-07-25 16:47:00,246.56,246.6,246.47,246.47,1199499998.0
2007-07-25 16:48:00,246.48,246.55,246.46,246.5,723899998.0
2007-07-25 16:49:00,246.5,246.5,246.46,246.49,927100001.0
2007-07-25 16:50:00,246.49,246.5,246.38,246.455,920400000.0
2007-07-25 16:51:00,246.45,246.52,246.43,246.52,958999997.0
2007-07-25 16:52:00,246.51,246.52,246.44,246.5,1857899996.0
2007-07-25 16:53:00,246.5,246.54,246.47,246.52,808400000.0
2007-07-25 16:54:00,246.52,246.57,246.49,246.56,1141500006.0
2007-07-25 16:55:00,246.55,246.57,246.48,246.52,749300003.0
2007-07-25 16:56:00,246.52,246.62,246.47,246.62,1735199993.0
2007-07-25 16:57:00,246.62,246.67,246.57,246.57,1168499995.0
2007-07-25 16:58:00,246.58,246.66,246.54,246.54,1430600001.0
2007-07-25 16:59:00,246.54,246.56,246.45,246.45,1121600000.0
2007-07-25 17:00:00,246.45,246.53,246.45,246.52,604800000.0
2007-07-25 17:01:00,246.53,246.57,246.47,246.51,842800001.0
2007-07-25 17:02:00,246.5,246.55,246.49,246.55,1150000000.0
2007-07-25 17:03:00,246.55,246.71,246.55,246.7,1076099999.0
2007-07-25 17:04:00,246.71,246.8,246.7,246.76,719899998.0
2007-07-25 17:05:00,246.76,246.775,246.66,246.7,623100000.0
2007-07-25 17:06:00,246.7,246.78,246.68,246.78,1084699998.0
2007-07-25 17:07:00,246.78,246.81,246.74,246.77,584800000.0
2007-07-25 17:08:00,246.76,246.79,246.73,246.74,438500000.0
2007-07-25 17:09:00,246.75,246.75,246.67,246.67,632400000.0
2007-07-25 17:10:00,246.67,246.7,246.64,246.69,832600000.0
2007-07-25 17:11:00,246.69,246.74,246.67,246.73,816900000.0
2007-07-25 17:12:00,246.73,246.73,246.66,246.66,456800000.0
2007-07-25 17:13:00,246.65,246.67,246.63,246.63,472800000.0
2007-07-25 17:14:00,246.64,246.64,246.59,246.6,920799997.0
2007-07-25 17:15:00,246.605,246.605,246.3,246.35,961699997.0
2007-07-25 17:16:00,246.35,246.44,246.32,246.41,980600004.0
2007-07-25 17:17:00,246.41,246.44,246.36,246.36,1222100002.0
2007-07-25 17:18:00,246.36,246.44,246.33,246.44,799800000.0
2007-07-25 17:19:00,246.44,246.49,246.4,246.47,625700000.0
2007-07-25 17:20:00,246.47,246.49,246.45,246.45,580100000.0
2007-07-25 17:21:00,246.45,246.56,246.43,246.53,497199999.0
2007-07-25 17:22:00,246.54,246.54,246.445,246.495,543099998.0
2007-07-25 17:23:00,246.51,246.53,246.48,246.5,660400001.0
2007-07-25 17:24:00,246.51,246.52,246.45,246.51,552200000.0
2007-07-25 17:25:00,246.52,246.6,246.51,246.6,737400002.0
2007-07-25 17:26:00,246.59,246.67,246.59,246.66,788100002.0
2007-07-25 17:27:00,246.66,246.8,246.66,246.78,841300002.0
2007-07-25 17:28:00,246.78,246.8,246.7,246.725,1226799999.0
2007-07-25 17:29:00,246.72,246.73,246.615,246.67,918500001.0
2007-07-25 17:30:00,246.67,246.77,246.66,246.77,1044600001.0
2007-07-25 17:31:00,246.77,246.81,246.71,246.71,1246700002.0
2007-07-25 17:32:00,246.7,246.75,246.7,246.71,1623599997.0
2007-07-25 17:33:00,246.71,246.75,246.69,246.69,1623599997.0
2007-07-25 17:34:00,246.7,246.71,246.64,246.66,1443800003.0
2007-07-25 17:35:00,246.66,246.72,246.63,246.67,1295200002.0
2007-07-25 17:36:00,246.67,246.72,246.63,246.64,953700000.0
2007-07-25 17:37:00,246.64,246.73,246.64,246.67,736300000.0
2007-07-25 17:38:00,246.67,246.73,246.65,246.73,433900000.0
2007-07-25 17:39:00,246.74,246.8,246.74,246.77,962399997.0
2007-07-25 17:40:00,246.755,246.81,246.71,246.76,699600000.0
2007-07-25 17:41:00,246.77,246.82,246.75,246.77,796399998.0
2007-07-25 17:42:00,246.76,246.79,246.73,246.76,856500002.0
2007-07-25 17:43:00,246.75,246.765,246.7,246.71,501700000.0
2007-07-25 17:44:00,246.715,246.8,246.71,246.79,1930900000.0
2007-07-25 17:45:00,246.79,246.81,246.73,246.77,978600002.0
2007-07-25 17:46:00,246.775,246.8,246.74,246.79,796300000.0
2007-07-25 17:47:00,246.8,246.82,246.79,246.82,651500000.0
2007-07-25 17:48:00,246.82,246.86,246.79,246.8,557200000.0
2007-07-25 17:49:00,246.8,246.86,246.8,246.83,1154000001.0
2007-07-25 17:50:00,246.84,246.85,246.8,246.81,525400000.0
2007-07-25 17:51:00,246.81,246.86,246.81,246.83,416900000.0
2007-07-25 17:52:00,246.82,246.84,246.8,246.82,611500001.0
2007-07-25 17:53:00,246.81,246.82,246.77,246.81,614400003.0
2007-07-25 17:54:00,246.82,246.84,246.8,246.84,173400000.0
2007-07-25 17:55:00,246.84,246.87,246.81,246.83,358500000.0
2007-07-25 17:56:00,246.81,246.84,246.81,246.84,64700000.0
2007-07-25 17:57:00,246.84,246.84,246.78,246.78,238600000.0
2007-07-25 17:58:00,246.8,246.8,246.74,246.78,481200007.0
2007-07-25 17:59:00,246.79,246.8,246.75,246.78,205100000.0
2007-07-25 18:00:00,246.77,246.79,246.73,246.78,82800000.0
2007-07-25 18:01:00,246.78,246.8,246.75,246.78,185900000.0
2007-07-25 18:02:00,246.78,246.8,246.76,246.79,187600000.0
2007-07-25 18:03:00,246.8,246.8,246.77,246.78,91100001.0
2007-07-25 18:04:00,246.79,246.8,246.73,246.78,314400000.0
2007-07-25 18:05:00,246.79,246.81,246.71,246.73,614899998.0
2007-07-25 18:06:00,246.74,246.74,246.62,246.66,670100000.0
2007-07-25 18:07:00,246.67,246.72,246.63,246.68,804100004.0
2007-07-25 18:08:00,246.68,246.74,246.68,246.72,1203299990.0
2007-07-25 18:09:00,246.73,246.76,246.72,246.76,497500000.0
2007-07-25 18:10:00,246.75,246.8,246.72,246.74,400700000.0
2007-07-25 18:11:00,246.74,246.74,246.64,246.67,357700000.0
2007-07-25 18:12:00,246.67,246.73,246.67,246.73,581500000.0
2007-07-25 18:13:00,246.72,246.74,246.7,246.7,805600001.0
2007-07-25 18:14:00,246.7,246.7,246.61,246.62,517800002.0
2007-07-25 18:15:00,246.62,246.66,246.59,246.61,349400001.0
2007-07-25 18:16:00,246.62,246.62,246.57,246.62,478400002.0
2007-07-25 18:17:00,246.6,246.65,246.59,246.65,432999999.0
2007-07-25 18:18:00,246.64,246.65,246.61,246.62,230800000.0
2007-07-25 18:19:00,246.62,246.66,246.61,246.66,508200000.0
2007-07-25 18:20:00,246.65,246.66,246.6,246.62,422400000.0
2007-07-25 18:21:00,246.63,246.69,246.63,246.67,499800000.0
2007-07-25 18:22:00,246.67,246.71,246.54,246.56,521000000.0
2007-07-25 18:23:00,246.56,246.64,246.56,246.64,1170900002.0
2007-07-25 18:24:00,246.64,246.68,246.59,246.68,390800000.0
2007-07-25 18:25:00,246.69,246.76,246.68,246.74,746499996.0
2007-07-25 18:26:00,246.73,246.75,246.72,246.74,386300003.0
2007-07-25 18:27:00,246.74,246.78,246.73,246.78,323900000.0
2007-07-25 18:28:00,246.77,246.79,246.76,246.76,282400000.0
2007-07-25 18:29:00,246.77,246.79,246.735,246.79,325899999.0
2007-07-25 18:30:00,246.79,246.86,246.77,246.81,589799999.0
2007-07-25 18:31:00,246.81,246.83,246.77,246.77,206599998.0
2007-07-25 18:32:00,246.77,246.81,246.77,246.81,128700000.0
2007-07-25 18:33:00,246.81,246.85,246.79,246.84,489300000.0
2007-07-25 18:34:00,246.84,246.85,246.79,246.82,400199997.0
2007-07-25 18:35:00,246.81,246.85,246.75,246.76,261900000.0
2007-07-25 18:36:00,246.76,246.77,246.73,246.74,85200000.0
2007-07-25 18:37:00,246.75,246.75,246.71,246.74,69100000.0
2007-07-25 18:38:00,246.75,246.81,246.74,246.79,839899999.0
2007-07-25 18:39:00,246.8,246.8,246.78,246.78,93900000.0
2007-07-25 18:40:00,246.79,246.79,246.74,246.77,182900001.0
2007-07-25 18:41:00,246.77,246.77,246.69,246.72,514800000.0
2007-07-25 18:42:00,246.72,246.74,246.67,246.67,170800000.0
2007-07-25 18:43:00,246.7,246.72,246.67,246.72,143600000.0
2007-07-25 18:44:00,246.72,246.72,246.69,246.71,159000000.0
2007-07-25 18:45:00,246.7,246.71,246.645,246.7,231800000.0
2007-07-25 18:46:00,246.7,246.7,246.69,246.69,91000000.0
2007-07-25 18:47:00,246.69,246.71,246.68,246.71,70800000.0
2007-07-25 18:48:00,246.71,246.72,246.7,246.71,111000000.0
2007-07-25 18:49:00,246.72,246.75,246.7,246.75,95100000.0
2007-07-25 18:50:00,246.74,246.76,246.74,246.75,245400000.0
2007-07-25 18:51:00,246.75,246.75,246.7,246.7,318399997.0
2007-07-25 18:52:00,246.7,246.72,246.67,246.68,381500000.0
2007-07-25 18:53:00,246.68,246.74,246.68,246.74,383500000.0
2007-07-25 18:54:00,246.73,246.74,246.72,246.73,110100000.0
2007-07-25 18:55:00,246.73,246.75,246.73,246.75,146000000.0
2007-07-25 18:56:00,246.76,246.81,246.76,246.79,766599996.0
2007-07-25 18:57:00,246.79,246.81,246.77,246.78,580399999.0
2007-07-25 18:58:00,246.77,246.8,246.77,246.78,207900000.0
2007-07-25 18:59:00,246.78,246.78,246.75,246.75,304500000.0
2007-07-25 19:00:00,246.75,246.77,246.75,246.77,114000000.0
2007-07-25 19:01:00,246.77,246.78,246.77,246.77,229200000.0
2007-07-25 19:02:00,246.77,246.79,246.75,246.79,268600000.0
2007-07-25 19:03:00,246.79,246.79,246.76,246.79,371100001.0
2007-07-25 19:04:00,246.79,246.79,246.76,246.77,79200000.0
2007-07-25 19:05:00,246.77,246.77,246.77,246.77,28800000.0
2007-07-25 19:06:00,246.77,246.77,246.75,246.75,126800000.0
2007-07-25 19:07:00,246.75,246.75,246.72,246.73,417100000.0
2007-07-25 19:08:00,246.73,246.75,246.71,246.71,837400000.0
2007-07-25 19:09:00,246.71,246.73,246.7,246.71,767300001.0
2007-07-25 19:10:00,246.72,246.73,246.68,246.68,701300000.0
2007-07-25 19:11:00,246.68,246.71,246.68,246.69,515999998.0
2007-07-25 19:12:00,246.69,246.71,246.64,246.64,897499995.0
2007-07-25 19:13:00,246.65,246.66,246.55,246.57,657100000.0
2007-07-25 19:14:00,246.57,246.65,246.56,246.63,748400003.0
2007-07-25 19:15:00,246.63,246.66,246.6,246.62,383500000.0
2007-07-25 19:16:00,246.62,246.64,246.61,246.63,262400000.0
2007-07-25 19:17:00,246.64,246.64,246.6,246.61,328900000.0
2007-07-25 19:18:00,246.61,246.63,246.59,246.63,574999995.0
2007-07-25 19:19:00,246.64,246.67,246.63,246.65,307200000.0
2007-07-25 19:20:00,246.65,246.65,246.64,246.64,106500000.0
2007-07-25 19:21:00,246.64,246.64,246.61,246.62,67800000.0
2007-07-25 19:22:00,246.62,246.62,246.57,246.59,157900000.0
2007-07-25 19:23:00,246.59,246.61,246.575,246.6,309200001.0
2007-07-25 19:24:00,246.6,246.6,246.57,246.58,197100000.0
2007-07-25 19:25:00,246.58,246.61,246.555,246.61,341499998.0
2007-07-25 19:26:00,246.61,246.61,246.57,246.57,249200002.0
2007-07-25 19:27:00,246.59,246.6,246.57,246.58,241600001.0
2007-07-25 19:28:00,246.6,246.66,246.6,246.61,441300000.0
2007-07-25 19:29:00,246.62,246.62,246.54,246.54,239100000.0
2007-07-25 19:30:00,246.54,246.58,246.48,246.48,770999994.0
2007-07-25 19:31:00,246.48,246.5,246.43,246.45,681000002.0
2007-07-25 19:32:00,246.45,246.52,246.45,246.51,328000000.0
2007-07-25 19:33:00,246.52,246.57,246.495,246.57,533700000.0
2007-07-25 19:34:00,246.57,246.58,246.55,246.56,126600000.0
2007-07-25 19:35:00,246.57,246.59,246.535,246.535,388900000.0
2007-07-25 19:36:00,246.57,246.61,246.55,246.61,490300000.0
2007-07-25 19:37:00,246.61,246.61,246.55,246.58,100299999.0
2007-07-25 19:38:00,246.59,246.62,246.59,246.62,165500000.0
2007-07-25 19:39:00,246.62,246.62,246.61,246.62,26400000.0
2007-07-25 19:40:00,246.61,246.62,246.59,246.62,385599996.0
2007-07-25 19:41:00,246.61,246.67,246.61,246.66,705599997.0
2007-07-25 19:42:00,246.65,246.69,246.645,246.68,185000000.0
2007-07-25 19:43:00,246.67,246.68,246.66,246.67,156200000.0
2007-07-25 19:44:00,246.67,246.79,246.66,246.77,608300000.0
2007-07-25 19:45:00,246.77,246.84,246.73,246.76,443300000.0
2007-07-25 19:46:00,246.76,246.81,246.73,246.78,341400000.0
2007-07-25 19:47:00,246.78,246.87,246.78,246.84,281100000.0
2007-07-25 19:48:00,246.83,246.84,246.81,246.82,91600000.0
2007-07-25 19:49:00,246.83,246.85,246.81,246.835,149400000.0
2007-07-25 19:50:00,246.835,246.85,246.77,246.77,534299997.0
2007-07-25 19:51:00,246.78,246.78,246.72,246.73,516800000.0
2007-07-25 19:52:00,246.74,246.77,246.73,246.75,143700000.0
2007-07-25 19:53:00,246.77,246.78,246.75,246.76,72700000.0
2007-07-25 19:54:00,246.77,246.77,246.71,246.72,85600000.0
2007-07-25 19:55:00,246.72,246.75,246.66,246.69,508600000.0
2007-07-25 19:56:00,246.68,246.7,246.67,246.69,404700000.0
2007-07-25 19:57:00,246.69,246.72,246.65,246.72,421100000.0
2007-07-25 19:58:00,246.72,246.74,246.71,246.72,223500000.0
2007-07-25 19:59:00,246.72,246.72,246.65,246.7,528900001.0
2007-07-25 20:00:00,246.7,246.75,246.69,246.73,555999999.0
2007-07-25 20:01:00,246.74,246.77,246.72,246.73,387200000.0
2007-07-25 20:02:00,246.73,246.73,246.64,246.65,430999998.0
2007-07-25 20:03:00,246.66,246.7,246.66,246.69,156500000.0
2007-07-25 20:04:00,246.67,246.7,246.66,246.66,344000001.0
2007-07-25 20:05:00,246.65,246.69,246.615,246.69,640999999.0
2007-07-25 20:06:00,246.69,246.73,246.68,246.73,220200000.0
2007-07-25 20:07:00,246.73,246.75,246.7,246.7,107400000.0
2007-07-25 20:08:00,246.7,246.78,246.69,246.78,401500000.0
2007-07-25 20:09:00,246.78,246.81,246.78,246.8,392000004.0
2007-07-25 20:10:00,246.79,246.815,246.79,246.81,132600000.0
2007-07-25 20:11:00,246.81,246.83,246.81,246.815,313199996.0
2007-07-25 20:12:00,246.815,246.83,246.81,246.83,215900000.0
2007-07-25 20:13:00,246.83,246.83,246.8,246.81,124500000.0
2007-07-25 20:14:00,246.81,246.86,246.8,246.86,208900000.0
2007-07-25 20:15:00,246.86,246.86,246.81,246.83,291899999.0
2007-07-25 20:16:00,246.83,246.85,246.82,246.84,231900000.0
2007-07-25 20:17:00,246.83,246.84,246.8,246.8,284400000.0
2007-07-25 20:18:00,246.81,246.81,246.79,246.79,87200000.0
2007-07-25 20:19:00,246.79,246.81,246.78,246.81,283599998.0
2007-07-25 20:20:00,246.81,246.81,246.79,246.81,171000000.0
2007-07-25 20:21:00,246.8,246.81,246.79,246.8,229500000.0
2007-07-25 20:22:00,246.8,246.84,246.79,246.84,211900000.0
2007-07-25 20:23:00,246.84,246.95,246.82,246.9,590000000.0
2007-07-25 20:24:00,246.89,246.99,246.89,246.99,704599999.0
2007-07-25 20:25:00,247.01,247.01,246.95,246.99,487699999.0
2007-07-25 20:26:00,246.99,246.99,246.96,246.97,619400000.0
2007-07-25 20:27:00,246.97,247.04,246.97,247.02,574700000.0
2007-07-25 20:28:00,247.02,247.02,246.96,246.99,338799996.0
2007-07-25 20:29:00,247.0,247.0,246.93,246.95,554299999.0
2007-07-25 20:30:00,246.95,246.96,246.93,246.95,722999998.0
2007-07-25 20:31:00,246.94,246.96,246.92,246.93,773000001.0
2007-07-25 20:32:00,246.95,246.97,246.94,246.97,197099997.0
2007-07-25 20:33:00,246.97,246.97,246.9,246.95,424800000.0
2007-07-25 20:34:00,246.95,247.02,246.95,247.02,267800001.0
2007-07-25 20:35:00,247.01,247.04,246.99,246.99,507400000.0
2007-07-25 20:36:00,247.0,247.025,246.98,247.0,493400001.0
2007-07-25 20:37:00,247.0,247.01,246.97,246.98,173600001.0
2007-07-25 20:38:00,246.97,246.98,246.92,246.93,313900001.0
2007-07-25 20:39:00,246.92,246.93,246.88,246.92,632700000.0
2007-07-25 20:40:00,246.92,246.93,246.89,246.93,293400000.0
2007-07-25 20:41:00,246.92,246.92,246.91,246.92,260400000.0
2007-07-25 20:42:00,246.92,246.94,246.91,246.92,328400000.0
2007-07-25 20:43:00,246.93,246.95,246.92,246.94,324399999.0
2007-07-25 20:44:00,246.94,246.94,246.93,246.93,235200000.0
2007-07-25 20:45:00,246.93,246.96,246.93,246.95,238300000.0
2007-07-25 20:46:00,246.94,247.1,246.94,247.09,633299998.0
2007-07-25 20:47:00,247.09,247.19,247.07,247.18,919700003.0
2007-07-25 20:48:00,247.18,247.18,247.1,247.12,572099998.0
2007-07-25 20:49:00,247.12,247.14,247.11,247.13,156100000.0
2007-07-25 20:50:00,247.14,247.17,247.13,247.16,235600000.0
2007-07-25 20:51:00,247.16,247.19,247.14,247.14,677100000.0
2007-07-25 20:52:00,247.15,247.23,247.13,247.23,786500002.0
2007-07-25 20:53:00,247.23,247.24,247.2,247.2,550700003.0
2007-07-25 20:54:00,247.2,247.21,247.17,247.18,215200000.0
2007-07-25 20:55:00,247.18,247.18,247.13,247.17,664900001.0
2007-07-25 20:56:00,247.15,247.18,247.15,247.16,507400001.0
2007-07-25 20:57:00,247.16,247.21,247.16,247.2,950799998.0
2007-07-25 20:58:00,247.2,247.24,247.18,247.2,1101800001.0
2007-07-25 20:59:00,247.2,247.22,247.14,247.19,588299999.0
2007-07-25 21:00:00,247.19,247.29,247.18,247.25,1124500000.0
2007-07-25 21:01:00,247.25,247.37,247.25,247.35,966400002.0
2007-07-25 21:02:00,247.37,247.46,247.32,247.35,1604400002.0
2007-07-25 21:03:00,247.35,247.36,247.325,247.34,331300000.0
2007-07-25 21:04:00,247.34,247.35,247.27,247.32,433000001.0
2007-07-25 21:05:00,247.3,247.34,247.28,247.34,537000001.0
2007-07-25 21:06:00,247.33,247.38,247.325,247.37,896900002.0
2007-07-25 21:07:00,247.37,247.42,247.35,247.41,516100000.0
2007-07-25 21:08:00,247.4,247.43,247.38,247.39,215899999.0
2007-07-25 21:09:00,247.39,247.39,247.36,247.37,190800000.0
2007-07-25 21:10:00,247.37,247.4,247.35,247.38,560499997.0
2007-07-25 21:11:00,247.38,247.46,247.38,247.42,543500001.0
2007-07-25 21:12:00,247.42,247.475,247.39,247.47,687700002.0
2007-07-25 21:13:00,247.47,247.48,247.46,247.46,208700000.0
2007-07-25 21:14:00,247.46,247.51,247.45,247.5,674800002.0
2007-07-25 21:15:00,247.51,247.51,247.46,247.46,894100002.0
2007-07-25 21:16:00,247.46,247.51,247.43,247.44,819099997.0
2007-07-25 21:17:00,247.44,247.44,247.38,247.38,486700000.0
2007-07-25 21:18:00,247.37,247.42,247.34,247.35,518400000.0
2007-07-25 21:19:00,247.34,247.39,247.32,247.35,1024899998.0
2007-07-25 21:20:00,247.35,247.37,247.32,247.36,342600000.0
2007-07-25 21:21:00,247.36,247.36,247.32,247.35,404400000.0
2007-07-25 21:22:00,247.35,247.42,247.33,247.42,257299999.0
2007-07-25 21:23:00,247.42,247.44,247.41,247.41,382799999.0
2007-07-25 21:24:00,247.41,247.41,247.36,247.38,431500001.0
2007-07-25 21:25:00,247.39,247.39,247.34,247.37,668299994.0
2007-07-25 21:26:00,247.37,247.37,247.35,247.35,34900000.0
2007-07-25 21:27:00,247.36,247.36,247.36,247.36,46400000.0
2007-07-25 21:28:00,247.36,247.36,247.34,247.34,155199999.0
2007-07-25 21:29:00,247.34,247.35,247.33,247.33,273100000.0
2007-07-25 21:30:00,247.33,247.37,247.29,247.35,792399994.0
2007-07-25 21:31:00,247.35,247.35,247.28,247.3,541800000.0
2007-07-25 21:32:00,247.33,247.37,247.31,247.37,559900000.0
2007-07-25 21:33:00,247.37,247.37,247.27,247.29,663599999.0
2007-07-25 21:34:00,247.29,247.33,247.26,247.3,573500000.0
2007-07-25 21:35:00,247.3,247.33,247.3,247.31,129800000.0
2007-07-25 21:36:00,247.31,247.33,247.28,247.28,236500000.0
2007-07-25 21:37:00,247.28,247.32,247.28,247.3,643699999.0
2007-07-25 21:38:00,247.32,247.33,247.27,247.28,323900000.0
2007-07-25 21:39:00,247.28,247.31,247.26,247.27,429800001.0
2007-07-25 21:40:00,247.27,247.29,247.27,247.28,187300000.0
2007-07-25 21:41:00,247.28,247.31,247.28,247.31,127500002.0
2007-07-25 21:42:00,247.32,247.33,247.31,247.31,82200000.0
2007-07-25 21:43:00,247.31,247.34,247.31,247.32,172300000.0
2007-07-25 21:44:00,247.33,247.33,247.3,247.33,228700001.0
2007-07-25 21:45:00,247.33,247.33,247.31,247.31,33900000.0
2007-07-25 21:46:00,247.3,247.3,247.28,247.29,93900000.0
2007-07-25 21:47:00,247.29,247.3,247.29,247.3,54900000.0
2007-07-25 21:48:00,247.3,247.3,247.29,247.29,15500000.0
2007-07-25 21:49:00,247.31,247.31,247.26,247.28,50000000.0
2007-07-25 21:50:00,247.28,247.29,247.26,247.29,108000000.0
2007-07-25 21:51:00,247.29,247.35,247.27,247.33,314900000.0
2007-07-25 21:52:00,247.33,247.36,247.33,247.35,163900000.0
2007-07-25 21:53:00,247.36,247.38,247.35,247.37,211700000.0
2007-07-25 21:54:00,247.37,247.39,247.36,247.37,242500000.0
2007-07-25 21:55:00,247.37,247.41,247.37,247.41,232300000.0
2007-07-25 21:56:00,247.41,247.41,247.38,247.4,211900000.0
2007-07-25 21:57:00,247.4,247.41,247.36,247.4,431700000.0
2007-07-25 21:58:00,247.4,247.4,247.32,247.33,109800000.0
2007-07-25 21:59:00,247.33,247.34,247.3,247.33,260700000.0
2007-07-25 22:00:00,247.33,247.35,247.3,247.35,211300000.0
2007-07-25 22:01:00,247.35,247.35,247.33,247.35,30400000.0
2007-07-25 22:02:00,247.35,247.35,247.34,247.35,14400000.0
2007-07-25 22:03:00,247.35,247.36,247.3,247.34,286800000.0
2007-07-25 22:04:00,247.33,247.37,247.33,247.35,259100003.0
2007-07-25 22:05:00,247.34,247.35,247.32,247.34,75600000.0
2007-07-25 22:06:00,247.34,247.36,247.25,247.29,167600000.0
2007-07-25 22:07:00,247.27,247.3,247.26,247.29,186900002.0
2007-07-25 22:08:00,247.3,247.32,247.27,247.29,354400000.0
2007-07-25 22:09:00,247.29,247.3,247.27,247.27,76000000.0
2007-07-25 22:10:00,247.27,247.3,247.21,247.22,541800005.0
2007-07-25 22:11:00,247.22,247.24,247.22,247.24,133600000.0
2007-07-25 22:12:00,247.24,247.25,247.19,247.19,331900000.0
2007-07-25 22:13:00,247.21,247.24,247.21,247.24,59200000.0
2007-07-25 22:14:00,247.23,247.24,247.19,247.2,157600000.0
2007-07-25 22:15:00,247.19,247.2,247.17,247.17,267900000.0
2007-07-25 22:16:00,247.17,247.21,247.16,247.21,132800000.0
2007-07-25 22:17:00,247.2,247.21,247.13,247.16,383900000.0
2007-07-25 22:18:00,247.17,247.18,247.15,247.17,319199999.0
2007-07-25 22:19:00,247.17,247.18,247.16,247.18,75200000.0
2007-07-25 22:20:00,247.18,247.2,247.17,247.2,199200000.0
2007-07-25 22:21:00,247.2,247.2,247.16,247.18,61600000.0
2007-07-25 22:22:00,247.17,247.22,247.16,247.22,389500000.0
2007-07-25 22:23:00,247.22,247.22,247.17,247.2,60900000.0
2007-07-25 22:24:00,247.2,247.2,247.19,247.2,8300000.0
2007-07-25 22:25:00,247.2,247.22,247.2,247.22,68100000.0
2007-07-25 22:26:00,247.22,247.23,247.21,247.22,183200000.0
2007-07-25 22:27:00,247.22,247.22,247.2,247.22,230499999.0
2007-07-25 22:28:00,247.22,247.24,247.2,247.23,404699997.0
2007-07-25 22:29:00,247.23,247.24,247.205,247.21,186900000.0
2007-07-25 22:30:00,247.21,247.27,247.21,247.27,158800000.0
2007-07-25 22:31:00,247.27,247.33,247.26,247.27,476500000.0
2007-07-25 22:32:00,247.29,247.35,247.29,247.34,143500000.0
2007-07-25 22:33:00,247.34,247.38,247.32,247.32,772100000.0
2007-07-25 22:34:00,247.32,247.34,247.29,247.31,570700000.0
2007-07-25 22:35:00,247.31,247.31,247.29,247.3,97100000.0
2007-07-25 22:36:00,247.305,247.33,247.3,247.33,109300000.0
2007-07-25 22:37:00,247.32,247.34,247.27,247.33,265100000.0
2007-07-25 22:38:00,247.33,247.39,247.33,247.39,129600000.0
2007-07-25 22:39:00,247.39,247.4,247.36,247.36,334400000.0
2007-07-25 22:40:00,247.36,247.38,247.33,247.38,138400000.0
2007-07-25 22:41:00,247.38,247.38,247.33,247.38,100600000.0
2007-07-25 22:42:00,247.37,247.41,247.37,247.41,154500000.0
2007-07-25 22:43:00,247.43,247.47,247.43,247.46,160900000.0
2007-07-25 22:44:00,247.44,247.46,247.4,247.44,293900000.0
2007-07-25 22:45:00,247.43,247.47,247.42,247.43,407100000.0
2007-07-25 22:46:00,247.42,247.45,247.42,247.44,323500000.0
2007-07-25 22:47:00,247.44,247.47,247.44,247.46,180200000.0
2007-07-25 22:48:00,247.46,247.48,247.43,247.45,345800000.0
2007-07-25 22:49:00,247.45,247.48,247.43,247.44,323800001.0
2007-07-25 22:50:00,247.45,247.47,247.45,247.46,73100000.0
2007-07-25 22:51:00,247.47,247.49,247.45,247.47,122200000.0
2007-07-25 22:52:00,247.48,247.5,247.46,247.49,139000000.0
2007-07-25 22:53:00,247.48,247.5,247.46,247.49,90400000.0
2007-07-25 22:54:00,247.5,247.53,247.5,247.5,63600000.0
2007-07-25 22:55:00,247.5,247.51,247.49,247.5,67400000.0
2007-07-25 22:56:00,247.5,247.52,247.435,247.465,337200000.0
2007-07-25 22:57:00,247.48,247.52,247.47,247.5,184400000.0
2007-07-25 22:58:00,247.5,247.51,247.43,247.43,145600000.0
2007-07-25 22:59:00,247.43,247.48,247.43,247.45,285600000.0
2007-07-25 23:00:00,247.45,247.45,247.23,247.4,143200000.0
2007-07-25 23:01:00,247.42,247.44,247.41,247.43,56300000.0
2007-07-25 23:02:00,247.44,247.45,247.41,247.43,140500000.0
2007-07-25 23:03:00,247.43,247.49,247.41,247.49,341400000.0
2007-07-25 23:04:00,247.49,247.5,247.45,247.48,204100000.0
2007-07-25 23:05:00,247.47,247.48,247.38,247.46,289200000.0
2007-07-25 23:06:00,247.46,247.5,247.4,247.46,353000001.0
2007-07-25 23:07:00,247.46,247.48,247.42,247.46,257600001.0
2007-07-25 23:08:00,247.46,247.49,247.41,247.46,313200001.0
2007-07-25 23:09:00,247.46,247.46,247.43,247.43,150400000.0
2007-07-25 23:10:00,247.43,247.48,247.43,247.45,222300000.0
2007-07-25 23:11:00,247.45,247.48,247.44,247.48,116200000.0
2007-07-25 23:12:00,247.45,247.48,247.4,247.43,333599999.0
2007-07-25 23:13:00,247.43,247.45,247.36,247.39,153900000.0
2007-07-25 23:14:00,247.39,247.46,247.35,247.41,504100001.0
2007-07-25 23:15:00,247.41,247.41,247.28,247.34,160600000.0
2007-07-25 23:16:00,247.34,247.34,247.3,247.34,130300000.0
2007-07-25 23:17:00,247.34,247.375,247.32,247.36,241100000.0
2007-07-25 23:18:00,247.36,247.36,247.295,247.32,169300000.0
2007-07-25 23:19:00,247.32,247.34,247.3,247.34,87400000.0
2007-07-25 23:20:00,247.33,247.34,247.21,247.21,246400000.0
2007-07-25 23:21:00,247.22,247.31,247.21,247.31,530499999.0
2007-07-25 23:22:00,247.3,247.32,247.3,247.32,69600000.0
2007-07-25 23:23:00,247.31,247.37,247.31,247.34,255800000.0
2007-07-25 23:24:00,247.34,247.35,247.305,247.31,127200000.0
2007-07-25 23:25:00,247.34,247.34,247.295,247.3,33600000.0
2007-07-25 23:26:00,247.34,247.4,247.32,247.39,153599998.0
2007-07-25 23:27:00,247.39,247.43,247.39,247.43,192700000.0
2007-07-25 23:28:00,247.435,247.49,247.43,247.49,206400000.0
2007-07-25 23:29:00,247.49,247.49,247.44,247.47,69600000.0
2007-07-25 23:30:00,247.47,247.47,247.41,247.42,114500000.0
2007-07-25 23:31:00,247.42,247.42,247.41,247.42,79600000.0
2007-07-25 23:32:00,247.42,247.43,247.415,247.42,75400000.0
2007-07-25 23:33:00,247.43,247.44,247.33,247.33,167900000.0
2007-07-25 23:34:00,247.35,247.36,247.32,247.36,105100000.0
2007-07-25 23:35:00,247.38,247.43,247.38,247.4,146000000.0
2007-07-25 23:36:00,247.4,247.42,247.39,247.42,87299999.0
2007-07-25 23:37:00,247.42,247.51,247.42,247.51,147000000.0
2007-07-25 23:38:00,247.51,247.54,247.49,247.51,232399999.0
2007-07-25 23:39:00,247.525,247.59,247.52,247.545,91900000.0
2007-07-25 23:40:00,247.55,247.56,247.53,247.545,80300000.0
2007-07-25 23:41:00,247.54,247.62,247.54,247.6,542200000.0
2007-07-25 23:42:00,247.61,247.63,247.57,247.63,334099999.0
2007-07-25 23:43:00,247.63,247.63,247.43,247.44,268900000.0
2007-07-25 23:44:00,247.44,247.45,247.37,247.38,365900000.0
2007-07-25 23:45:00,247.37,247.43,247.37,247.43,99200001.0
2007-07-25 23:46:00,247.43,247.51,247.415,247.5,143500000.0
2007-07-25 23:47:00,247.5,247.52,247.49,247.49,52700000.0
2007-07-25 23:48:00,247.49,247.49,247.43,247.46,281100000.0
2007-07-25 23:49:00,247.46,247.46,247.42,247.46,125600000.0
2007-07-25 23:50:00,247.46,247.46,247.41,247.44,152800000.0
2007-07-25 23:51:00,247.44,247.45,247.44,247.45,45300000.0
2007-07-25 23:52:00,247.435,247.45,247.435,247.45,20400000.0
2007-07-25 23:53:00,247.45,247.45,247.42,247.42,15600000.0
2007-07-25 23:54:00,247.42,247.42,247.37,247.41,132600000.0
2007-07-25 23:55:00,247.41,247.41,247.4,247.4,23000000.0
2007-07-25 23:56:00,247.4,247.4,247.35,247.37,96500000.0
2007-07-25 23:57:00,247.355,247.425,247.355,247.38,282299998.0
2007-07-25 23:58:00,247.38,247.4,247.38,247.39,51800000.0
2007-07-25 23:59:00,247.39,247.39,247.39,247.39,12000000.0
2007-07-26 00:00:00,247.39,247.44,247.34,247.34,97500000.0
2007-07-26 00:01:00,247.34,247.36,247.34,247.345,72000000.0
2007-07-26 00:02:00,247.36,247.37,247.34,247.34,140800000.0
2007-07-26 00:03:00,247.34,247.4,247.33,247.4,331699999.0
2007-07-26 00:04:00,247.4,247.41,247.37,247.37,118000000.0
2007-07-26 00:05:00,247.37,247.375,247.35,247.35,192000000.0
2007-07-26 00:06:00,247.35,247.35,247.3,247.33,231200001.0
2007-07-26 00:07:00,247.33,247.34,247.33,247.34,106500001.0
2007-07-26 00:08:00,247.34,247.46,247.28,247.32,225600000.0
2007-07-26 00:09:00,247.33,247.35,247.32,247.34,221100002.0
2007-07-26 00:10:00,247.34,247.34,247.315,247.33,145900000.0
2007-07-26 00:11:00,247.325,247.35,247.31,247.32,93200000.0
2007-07-26 00:12:00,247.34,247.35,247.34,247.35,26300000.0
2007-07-26 00:13:00,247.35,247.35,247.33,247.33,19600000.0
2007-07-26 00:14:00,247.33,247.43,247.33,247.43,131800000.0
2007-07-26 00:15:00,247.43,247.45,247.41,247.43,140400000.0
2007-07-26 00:16:00,247.43,247.45,247.43,247.45,36000000.0
2007-07-26 00:17:00,247.44,247.45,247.4,247.42,68500000.0
2007-07-26 00:18:00,247.42,247.42,247.36,247.39,103800000.0
2007-07-26 00:19:00,247.39,247.4,247.37,247.39,91600000.0
2007-07-26 00:20:00,247.38,247.39,247.34,247.36,105800000.0
2007-07-26 00:21:00,247.36,247.37,247.34,247.34,67900000.0
2007-07-26 00:22:00,247.34,247.37,247.34,247.36,38800000.0
2007-07-26 00:23:00,247.34,247.36,247.34,247.36,11200000.0
2007-07-26 00:24:00,247.36,247.36,247.33,247.35,51200000.0
2007-07-26 00:25:00,247.34,247.35,247.34,247.34,18700000.0
2007-07-26 00:26:00,247.34,247.35,247.28,247.31,122500000.0
2007-07-26 00:27:00,247.31,247.32,247.28,247.31,96600000.0
2007-07-26 00:28:00,247.3,247.31,247.28,247.3,51200000.0
2007-07-26 00:29:00,247.28,247.31,247.28,247.31,29700000.0
2007-07-26 00:30:00,247.31,247.31,247.31,247.31,4800000.0
2007-07-26 00:31:00,247.3,247.31,247.27,247.27,84300000.0
2007-07-26 00:32:00,247.28,247.28,247.26,247.28,16000000.0
2007-07-26 00:33:00,247.28,247.28,247.25,247.27,16000000.0
2007-07-26 00:34:00,247.26,247.26,247.24,247.25,35200000.0
2007-07-26 00:35:00,247.25,247.25,247.2,247.23,88400000.0
2007-07-26 00:36:00,247.23,247.235,247.16,247.21,518000000.0
2007-07-26 00:37:00,247.21,247.23,247.18,247.2,143700001.0
2007-07-26 00:38:00,247.205,247.26,247.19,247.24,221400000.0
2007-07-26 00:39:00,247.25,247.26,247.24,247.26,50800000.0
2007-07-26 00:40:00,247.27,247.3,247.26,247.3,191700000.0
2007-07-26 00:41:00,247.3,247.32,247.27,247.32,217800000.0
2007-07-26 00:42:00,247.32,247.4,247.32,247.4,450400002.0
2007-07-26 00:43:00,247.395,247.4,247.36,247.38,82300000.0
2007-07-26 00:44:00,247.38,247.42,247.355,247.42,392600000.0
2007-07-26 00:45:00,247.42,247.42,247.36,247.41,177900000.0
2007-07-26 00:46:00,247.4,247.4,247.34,247.355,245100000.0
2007-07-26 00:47:00,247.355,247.4,247.355,247.36,61200000.0
2007-07-26 00:48:00,247.36,247.38,247.36,247.38,13600000.0
2007-07-26 00:49:00,247.38,247.38,247.29,247.35,243800000.0
2007-07-26 00:50:00,247.35,247.35,247.34,247.34,8000000.0
2007-07-26 00:51:00,247.34,247.35,247.33,247.35,65200000.0
2007-07-26 00:52:00,247.35,247.35,247.33,247.35,67600000.0
2007-07-26 00:53:00,247.35,247.35,247.35,247.35,54700000.0
2007-07-26 00:54:00,247.34,247.34,247.3,247.31,243300000.0
2007-07-26 00:55:00,247.29,247.35,247.285,247.35,413200000.0
2007-07-26 00:56:00,247.33,247.33,247.28,247.29,101200000.0
2007-07-26 00:57:00,247.29,247.29,247.24,247.25,102400000.0
2007-07-26 00:58:00,247.255,247.265,247.245,247.26,87500000.0
2007-07-26 00:59:00,247.26,247.3,247.25,247.26,271800000.0
2007-07-26 01:00:00,247.26,247.27,247.25,247.27,162600000.0
2007-07-26 01:01:00,247.28,247.31,247.27,247.29,128400000.0
2007-07-26 01:02:00,247.29,247.32,247.29,247.305,158900000.0
2007-07-26 01:03:00,247.3,247.3,247.29,247.29,203900000.0
2007-07-26 01:04:00,247.29,247.29,247.27,247.28,102100000.0
2007-07-26 01:05:00,247.28,247.3,247.26,247.285,221599999.0
2007-07-26 01:06:00,247.285,247.285,247.27,247.27,56300000.0
2007-07-26 01:07:00,247.27,247.285,247.27,247.28,66100000.0
2007-07-26 01:08:00,247.28,247.28,247.24,247.25,113400000.0
2007-07-26 01:09:00,247.25,247.25,247.24,247.25,144500000.0
2007-07-26 01:10:00,247.25,247.26,247.25,247.255,80900000.0
2007-07-26 01:11:00,247.255,247.27,247.23,247.26,153200000.0
2007-07-26 01:12:00,247.23,247.28,247.23,247.26,218999999.0
2007-07-26 01:13:00,247.26,247.26,247.23,247.24,190700000.0
2007-07-26 01:14:00,247.24,247.27,247.24,247.27,179600000.0
2007-07-26 01:15:00,247.27,247.28,247.25,247.27,260100000.0
2007-07-26 01:16:00,247.28,247.32,247.27,247.32,162900000.0
2007-07-26 01:17:00,247.32,247.33,247.31,247.31,43000000.0
2007-07-26 01:18:00,247.32,247.34,247.31,247.34,111100000.0
2007-07-26 01:19:00,247.34,247.34,247.34,247.34,50400000.0
2007-07-26 01:20:00,247.34,247.34,247.33,247.33,116800000.0
2007-07-26 01:21:00,247.33,247.34,247.32,247.32,105600000.0
2007-07-26 01:22:00,247.32,247.34,247.32,247.33,58700000.0
2007-07-26 01:23:00,247.32,247.35,247.32,247.34,111700000.0
2007-07-26 01:24:00,247.35,247.35,247.33,247.34,171200000.0
2007-07-26 01:25:00,247.33,247.35,247.28,247.31,411600000.0
2007-07-26 01:26:00,247.31,247.34,247.31,247.34,85600000.0
2007-07-26 01:27:00,247.34,247.36,247.31,247.31,130600000.0
2007-07-26 01:28:00,247.32,247.35,247.31,247.335,259700001.0
2007-07-26 01:29:00,247.35,247.39,247.335,247.38,281800000.0
2007-07-26 01:30:00,247.38,247.4,247.33,247.35,196900000.0
2007-07-26 01:31:00,247.35,247.35,247.305,247.32,56600000.0
2007-07-26 01:32:00,247.32,247.33,247.32,247.33,57500000.0
2007-07-26 01:33:00,247.33,247.34,247.33,247.34,20000000.0
2007-07-26 01:34:00,247.34,247.35,247.34,247.35,63700000.0
2007-07-26 01:35:00,247.35,247.35,247.34,247.35,45600000.0
2007-07-26 01:36:00,247.35,247.35,247.325,247.33,114400000.0
2007-07-26 01:37:00,247.335,247.35,247.335,247.35,40900000.0
2007-07-26 01:38:00,247.365,247.37,247.365,247.37,59600000.0
2007-07-26 01:39:00,247.365,247.39,247.355,247.375,118100000.0
2007-07-26 01:40:00,247.375,247.4,247.37,247.385,334900000.0
2007-07-26 01:41:00,247.39,247.43,247.37,247.41,178500000.0
2007-07-26 01:42:00,247.43,247.43,247.38,247.39,339500000.0
2007-07-26 01:43:00,247.39,247.42,247.38,247.4,386600001.0
2007-07-26 01:44:00,247.39,247.42,247.36,247.41,571300000.0
2007-07-26 01:45:00,247.41,247.46,247.41,247.45,133700000.0
2007-07-26 01:46:00,247.47,247.5,247.44,247.47,349400001.0
2007-07-26 01:47:00,247.47,247.55,247.46,247.515,559700000.0
2007-07-26 01:48:00,247.52,247.54,247.49,247.53,460600001.0
2007-07-26 01:49:00,247.53,247.55,247.5,247.52,656700004.0
2007-07-26 01:50:00,247.52,247.52,247.51,247.51,128600000.0
2007-07-26 01:51:00,247.51,247.58,247.51,247.58,658200011.0
2007-07-26 01:52:00,247.58,247.58,247.58,247.58,24000000.0
2007-07-26 01:53:00,247.58,247.65,247.58,247.65,512200001.0
2007-07-26 01:54:00,247.63,247.66,247.62,247.63,521299997.0
2007-07-26 01:55:00,247.63,247.64,247.6,247.63,277200000.0
2007-07-26 01:56:00,247.61,247.63,247.57,247.6,450700000.0
2007-07-26 01:57:00,247.6,247.61,247.57,247.57,518199998.0
2007-07-26 01:58:00,247.58,247.6,247.58,247.59,217599999.0
2007-07-26 01:59:00,247.59,247.64,247.59,247.64,313000000.0
2007-07-26 02:00:00,247.65,247.67,247.63,247.65,269600000.0
2007-07-26 02:01:00,247.65,247.65,247.56,247.585,480300001.0
2007-07-26 02:02:00,247.575,247.59,247.55,247.58,325200000.0
2007-07-26 02:03:00,247.57,247.585,247.55,247.57,271000000.0
2007-07-26 02:04:00,247.58,247.58,247.54,247.56,179300000.0
2007-07-26 02:05:00,247.57,247.58,247.53,247.53,241700000.0
2007-07-26 02:06:00,247.53,247.55,247.44,247.45,332300000.0
2007-07-26 02:07:00,247.45,247.47,247.45,247.46,251200000.0
2007-07-26 02:08:00,247.46,247.47,247.415,247.42,475000000.0
2007-07-26 02:09:00,247.42,247.43,247.38,247.38,426800000.0
2007-07-26 02:10:00,247.37,247.38,247.305,247.34,345600000.0
2007-07-26 02:11:00,247.34,247.37,247.33,247.36,319800002.0
2007-07-26 02:12:00,247.36,247.39,247.36,247.39,375300000.0
2007-07-26 02:13:00,247.4,247.45,247.39,247.44,340200000.0
2007-07-26 02:14:00,247.44,247.5,247.44,247.48,329200000.0
2007-07-26 02:15:00,247.47,247.5,247.44,247.47,290800000.0
2007-07-26 02:16:00,247.47,247.54,247.46,247.46,587100003.0
2007-07-26 02:17:00,247.48,247.52,247.46,247.5,250799997.0
2007-07-26 02:18:00,247.51,247.53,247.49,247.53,383800000.0
2007-07-26 02:19:00,247.52,247.52,247.44,247.44,366800000.0
2007-07-26 02:20:00,247.43,247.47,247.43,247.46,439600001.0
2007-07-26 02:21:00,247.46,247.47,247.435,247.44,95000000.0
2007-07-26 02:22:00,247.45,247.45,247.42,247.45,403100000.0
2007-07-26 02:23:00,247.44,247.47,247.435,247.44,187800000.0
2007-07-26 02:24:00,247.43,247.45,247.4,247.43,341000000.0
2007-07-26 02:25:00,247.44,247.44,247.36,247.36,650300003.0
2007-07-26 02:26:00,247.37,247.39,247.32,247.38,437899999.0
2007-07-26 02:27:00,247.38,247.4,247.37,247.39,85600000.0
2007-07-26 02:28:00,247.39,247.39,247.36,247.39,163200000.0
2007-07-26 02:29:00,247.39,247.425,247.37,247.42,322899999.0
2007-07-26 02:30:00,247.415,247.445,247.4,247.44,475500001.0
2007-07-26 02:31:00,247.45,247.45,247.41,247.43,148100000.0
2007-07-26 02:32:00,247.41,247.44,247.41,247.43,74000000.0
2007-07-26 02:33:00,247.43,247.45,247.43,247.44,31200000.0
2007-07-26 02:34:00,247.44,247.45,247.43,247.44,125600000.0
2007-07-26 02:35:00,247.44,247.45,247.44,247.45,13600000.0
2007-07-26 02:36:00,247.45,247.47,247.445,247.46,116600000.0
2007-07-26 02:37:00,247.46,247.47,247.45,247.46,116800000.0
2007-07-26 02:38:00,247.46,247.48,247.445,247.48,147000000.0
2007-07-26 02:39:00,247.48,247.51,247.47,247.51,219400000.0
2007-07-26 02:40:00,247.51,247.51,247.51,247.51,1600000.0
2007-07-26 02:41:00,247.51,247.54,247.5,247.52,876799999.0
2007-07-26 02:42:00,247.52,247.57,247.51,247.55,1032700000.0
2007-07-26 02:43:00,247.56,247.58,247.55,247.55,818300007.0
2007-07-26 02:44:00,247.55,247.58,247.55,247.57,706200002.0
2007-07-26 02:45:00,247.57,247.58,247.55,247.58,257399998.0
2007-07-26 02:46:00,247.59,247.59,247.555,247.57,427900004.0
2007-07-26 02:47:00,247.58,247.58,247.55,247.555,664199998.0
2007-07-26 02:48:00,247.56,247.56,247.55,247.55,446200000.0
2007-07-26 02:49:00,247.57,247.57,247.55,247.56,214000000.0
2007-07-26 02:50:00,247.56,247.59,247.55,247.59,117100000.0
2007-07-26 02:51:00,247.59,247.6,247.56,247.59,645400001.0
2007-07-26 02:52:00,247.58,247.58,247.51,247.51,341600001.0
2007-07-26 02:53:00,247.52,247.54,247.51,247.54,155000000.0
2007-07-26 02:54:00,247.54,247.56,247.54,247.56,189900000.0
2007-07-26 02:55:00,247.57,247.57,247.51,247.54,789400000.0
2007-07-26 02:56:00,247.54,247.58,247.54,247.56,516199999.0
2007-07-26 02:57:00,247.55,247.56,247.54,247.56,353100002.0
2007-07-26 02:58:00,247.56,247.59,247.56,247.56,467200000.0
2007-07-26 02:59:00,247.56,247.67,247.54,247.63,966999999.0
2007-07-26 03:00:00,247.63,247.65,247.6,247.61,836500001.0
2007-07-26 03:01:00,247.61,247.73,247.6,247.73,723500000.0
2007-07-26 03:02:00,247.72,247.74,247.68,247.68,605600000.0
2007-07-26 03:03:00,247.67,247.72,247.67,247.68,656399989.0
2007-07-26 03:04:00,247.675,247.7,247.62,247.68,642800001.0
2007-07-26 03:05:00,247.67,247.68,247.64,247.645,295099999.0
2007-07-26 03:06:00,247.64,247.645,247.61,247.62,586599999.0
2007-07-26 03:07:00,247.625,247.63,247.59,247.59,293000000.0
2007-07-26 03:08:00,247.59,247.605,247.52,247.54,709800000.0
2007-07-26 03:09:00,247.56,247.56,247.49,247.52,471400001.0
2007-07-26 03:10:00,247.52,247.55,247.5,247.55,735800015.0
2007-07-26 03:11:00,247.55,247.55,247.54,247.55,440999998.0
2007-07-26 03:12:00,247.55,247.55,247.52,247.54,271600000.0
2007-07-26 03:13:00,247.54,247.54,247.49,247.5,662300002.0
2007-07-26 03:14:00,247.51,247.51,247.41,247.43,655499998.0
2007-07-26 03:15:00,247.43,247.47,247.43,247.45,389600000.0
2007-07-26 03:16:00,247.45,247.45,247.34,247.34,507899999.0
2007-07-26 03:17:00,247.34,247.38,247.3,247.36,844200005.0
2007-07-26 03:18:00,247.36,247.365,247.34,247.36,638600000.0
2007-07-26 03:19:00,247.36,247.38,247.33,247.34,553099995.0
2007-07-26 03:20:00,247.36,247.38,247.32,247.35,495200000.0
2007-07-26 03:21:00,247.35,247.38,247.34,247.34,363300000.0
2007-07-26 03:22:00,247.34,247.38,247.34,247.37,788600002.0
2007-07-26 03:23:00,247.37,247.45,247.36,247.41,645499999.0
2007-07-26 03:24:00,247.41,247.41,247.35,247.35,336600002.0
2007-07-26 03:25:00,247.36,247.37,247.35,247.37,225199999.0
2007-07-26 03:26:00,247.37,247.42,247.36,247.41,407300001.0
2007-07-26 03:27:00,247.43,247.51,247.41,247.49,667699998.0
2007-07-26 03:28:00,247.49,247.52,247.48,247.485,729900002.0
2007-07-26 03:29:00,247.49,247.56,247.48,247.56,450100001.0
2007-07-26 03:30:00,247.56,247.57,247.54,247.55,217600000.0
2007-07-26 03:31:00,247.55,247.55,247.5,247.5,456500003.0
2007-07-26 03:32:00,247.5,247.55,247.5,247.55,231500000.0
2007-07-26 03:33:00,247.53,247.55,247.52,247.52,179200001.0
2007-07-26 03:34:00,247.52,247.54,247.49,247.505,259700001.0
2007-07-26 03:35:00,247.505,247.51,247.495,247.51,59600000.0
2007-07-26 03:36:00,247.51,247.51,247.49,247.51,111600000.0
2007-07-26 03:37:00,247.51,247.55,247.5,247.55,457499998.0
2007-07-26 03:38:00,247.53,247.55,247.43,247.43,879200001.0
2007-07-26 03:39:00,247.43,247.45,247.41,247.425,800699996.0
2007-07-26 03:40:00,247.425,247.425,247.38,247.38,492200000.0
2007-07-26 03:41:00,247.39,247.4,247.37,247.4,168200001.0
2007-07-26 03:42:00,247.39,247.39,247.37,247.37,368000000.0
2007-07-26 03:43:00,247.37,247.38,247.35,247.37,209600000.0
2007-07-26 03:44:00,247.37,247.37,247.34,247.35,126400000.0
2007-07-26 03:45:00,247.35,247.35,247.33,247.34,133500000.0
2007-07-26 03:46:00,247.33,247.34,247.33,247.34,122400000.0
2007-07-26 03:47:00,247.34,247.36,247.32,247.34,215399999.0
2007-07-26 03:48:00,247.35,247.36,247.35,247.35,46000000.0
2007-07-26 03:49:00,247.35,247.35,247.3,247.35,419300000.0
2007-07-26 03:50:00,247.36,247.4,247.35,247.4,230500000.0
2007-07-26 03:51:00,247.4,247.4,247.35,247.38,488199998.0
2007-07-26 03:52:00,247.37,247.37,247.32,247.33,363800001.0
2007-07-26 03:53:00,247.33,247.36,247.3,247.36,431999998.0
2007-07-26 03:54:00,247.36,247.37,247.34,247.35,220200000.0
2007-07-26 03:55:00,247.35,247.36,247.34,247.36,106500000.0
2007-07-26 03:56:00,247.35,247.35,247.33,247.33,211400000.0
2007-07-26 03:57:00,247.33,247.33,247.32,247.33,85400000.0
2007-07-26 03:58:00,247.33,247.33,247.28,247.33,300500005.0
2007-07-26 03:59:00,247.33,247.35,247.29,247.29,344699996.0
2007-07-26 04:00:00,247.3,247.3,247.28,247.29,112200000.0
2007-07-26 04:01:00,247.28,247.29,247.26,247.26,130600000.0
2007-07-26 04:02:00,247.27,247.27,247.27,247.27,17600000.0
2007-07-26 04:03:00,247.27,247.27,247.21,247.22,419600002.0
2007-07-26 04:04:00,247.22,247.22,247.17,247.2,586800001.0
2007-07-26 04:05:00,247.2,247.24,247.2,247.2,189600000.0
2007-07-26 04:06:00,247.2,247.25,247.2,247.23,632099999.0
2007-07-26 04:07:00,247.23,247.24,247.23,247.24,92500000.0
2007-07-26 04:08:00,247.24,247.24,247.2,247.21,394600001.0
2007-07-26 04:09:00,247.22,247.24,247.21,247.24,184200000.0
2007-07-26 04:10:00,247.24,247.24,247.21,247.22,296299999.0
2007-07-26 04:11:00,247.23,247.24,247.19,247.2,214800000.0
2007-07-26 04:12:00,247.19,247.19,247.18,247.19,248000000.0
2007-07-26 04:13:00,247.19,247.19,247.16,247.18,247200000.0
2007-07-26 04:14:00,247.18,247.19,247.15,247.15,366000000.0
2007-07-26 04:15:00,247.15,247.16,247.09,247.11,700100004.0
2007-07-26 04:16:00,247.11,247.11,246.98,247.0,1275499995.0
2007-07-26 04:17:00,247.0,247.0,246.92,246.98,622000000.0
2007-07-26 04:18:00,246.98,246.99,246.94,246.98,477100000.0
2007-07-26 04:19:00,246.97,247.0,246.97,246.97,236300000.0
2007-07-26 04:20:00,246.985,247.04,246.97,247.0,419000000.0
2007-07-26 04:21:00,247.01,247.02,247.0,247.0,293000000.0
2007-07-26 04:22:00,247.0,247.01,246.97,247.0,198800000.0
2007-07-26 04:23:00,247.0,247.03,246.98,247.03,812300003.0
2007-07-26 04:24:00,247.03,247.03,246.99,247.0,689999999.0
2007-07-26 04:25:00,247.0,247.02,246.99,247.01,401399999.0
2007-07-26 04:26:00,247.0,247.02,247.0,247.01,258500000.0
2007-07-26 04:27:00,247.02,247.04,247.0,247.03,106300000.0
2007-07-26 04:28:00,247.03,247.03,247.01,247.01,75400000.0
2007-07-26 04:29:00,247.01,247.01,247.01,247.01,8800000.0
2007-07-26 04:30:00,247.0,247.0,246.96,247.0,122200000.0
2007-07-26 04:31:00,247.0,247.03,247.0,247.03,257700000.0
2007-07-26 04:32:00,247.025,247.08,247.025,247.07,575800000.0
2007-07-26 04:33:00,247.08,247.14,247.07,247.12,382000000.0
2007-07-26 04:34:00,247.12,247.14,247.04,247.05,771399995.0
2007-07-26 04:35:00,247.05,247.08,247.05,247.06,199899998.0
2007-07-26 04:36:00,247.05,247.07,247.04,247.06,573899997.0
2007-07-26 04:37:00,247.06,247.12,247.04,247.09,1323000001.0
2007-07-26 04:38:00,247.08,247.12,247.05,247.07,777399997.0
2007-07-26 04:39:00,247.05,247.07,247.0,247.0,883000003.0
2007-07-26 04:40:00,247.0,247.02,247.0,247.01,87500000.0
2007-07-26 04:41:00,247.01,247.04,247.0,247.04,163800000.0
2007-07-26 04:42:00,247.04,247.08,247.04,247.04,211800000.0
2007-07-26 04:43:00,247.04,247.06,247.03,247.03,397100001.0
2007-07-26 04:44:00,247.02,247.04,247.01,247.04,157800001.0
2007-07-26 04:45:00,247.05,247.05,247.03,247.04,124200000.0
2007-07-26 04:46:00,247.05,247.05,247.04,247.05,135500000.0
2007-07-26 04:47:00,247.05,247.06,247.02,247.06,426900001.0
2007-07-26 04:48:00,247.07,247.11,247.07,247.07,240300000.0
2007-07-26 04:49:00,247.07,247.09,247.05,247.06,315600000.0
2007-07-26 04:50:00,247.06,247.08,247.06,247.08,24000000.0
2007-07-26 04:51:00,247.08,247.09,247.08,247.08,41100000.0
2007-07-26 04:52:00,247.08,247.08,247.07,247.07,19600000.0
2007-07-26 04:53:00,247.06,247.065,247.03,247.03,214199999.0
2007-07-26 04:54:00,247.04,247.06,247.04,247.05,77000000.0
2007-07-26 04:55:00,247.05,247.07,247.05,247.07,97900000.0
2007-07-26 04:56:00,247.07,247.07,247.04,247.05,268100000.0
2007-07-26 04:57:00,247.05,247.05,247.02,247.05,488900000.0
2007-07-26 04:58:00,247.06,247.07,247.05,247.07,139000000.0
2007-07-26 04:59:00,247.07,247.1,247.04,247.1,474900003.0
2007-07-26 05:00:00,247.1,247.11,247.08,247.08,120600000.0
2007-07-26 05:01:00,247.08,247.11,247.08,247.09,187900000.0
2007-07-26 05:02:00,247.09,247.09,247.09,247.09,45000000.0
2007-07-26 05:03:00,247.09,247.09,247.09,247.09,22500000.0
2007-07-26 05:04:00,247.09,247.09,247.07,247.09,358500000.0
2007-07-26 05:05:00,247.09,247.1,247.06,247.06,254100000.0
2007-07-26 05:06:00,247.07,247.08,247.07,247.07,96400000.0
2007-07-26 05:07:00,247.065,247.07,247.06,247.065,35300000.0
2007-07-26 05:08:00,247.06,247.065,247.06,247.065,30900000.0
2007-07-26 05:09:00,247.07,247.07,247.07,247.07,13600000.0
2007-07-26 05:10:00,247.07,247.07,247.07,247.07,16800000.0
2007-07-26 05:11:00,247.065,247.08,247.06,247.08,63200000.0
2007-07-26 05:12:00,247.07,247.09,247.05,247.09,217100000.0
2007-07-26 05:13:00,247.09,247.1,247.05,247.07,399900003.0
2007-07-26 05:14:00,247.07,247.11,247.05,247.11,385300000.0
2007-07-26 05:15:00,247.09,247.11,247.08,247.09,179500000.0
2007-07-26 05:16:00,247.09,247.09,247.06,247.075,337899999.0
2007-07-26 05:17:00,247.075,247.11,247.065,247.1,138500000.0
2007-07-26 05:18:00,247.1,247.17,247.09,247.17,295800000.0
2007-07-26 05:19:00,247.16,247.17,247.15,247.16,215599998.0
2007-07-26 05:20:00,247.16,247.18,247.15,247.15,277599999.0
2007-07-26 05:21:00,247.15,247.16,247.15,247.16,74100000.0
2007-07-26 05:22:00,247.17,247.2,247.17,247.19,166000000.0
2007-07-26 05:23:00,247.19,247.19,247.16,247.18,162200000.0
2007-07-26 05:24:00,247.18,247.2,247.18,247.19,144000000.0
2007-07-26 05:25:00,247.19,247.21,247.17,247.21,94800000.0
2007-07-26 05:26:00,247.21,247.21,247.2,247.2,76200000.0
2007-07-26 05:27:00,247.2,247.2,247.2,247.2,74000000.0
2007-07-26 05:28:00,247.2,247.21,247.2,247.21,37700000.0
2007-07-26 05:29:00,247.2,247.2,247.19,247.19,65500000.0
2007-07-26 05:30:00,247.195,247.2,247.18,247.2,158599999.0
2007-07-26 05:31:00,247.2,247.22,247.18,247.21,233800000.0
2007-07-26 05:32:00,247.21,247.22,247.14,247.17,293800000.0
2007-07-26 05:33:00,247.175,247.2,247.16,247.2,315600000.0
2007-07-26 05:34:00,247.2,247.21,247.2,247.2,90000000.0
2007-07-26 05:35:00,247.21,247.23,247.21,247.21,41000000.0
2007-07-26 05:36:00,247.24,247.24,247.2,247.22,226400001.0
2007-07-26 05:37:00,247.22,247.24,247.175,247.175,270400000.0
2007-07-26 05:38:00,247.18,247.195,247.17,247.195,162900000.0
2007-07-26 05:39:00,247.19,247.2,247.17,247.18,117900000.0
2007-07-26 05:40:00,247.19,247.19,247.18,247.18,11200000.0
2007-07-26 05:41:00,247.18,247.22,247.16,247.18,526100000.0
2007-07-26 05:42:00,247.18,247.26,247.16,247.24,711000002.0
2007-07-26 05:43:00,247.24,247.25,247.23,247.23,307300000.0
2007-07-26 05:44:00,247.23,247.23,247.21,247.21,142500000.0
2007-07-26 05:45:00,247.21,247.22,247.21,247.22,71400000.0
2007-07-26 05:46:00,247.22,247.22,247.22,247.22,38500000.0
2007-07-26 05:47:00,247.22,247.22,247.2,247.21,139700000.0
2007-07-26 05:48:00,247.21,247.24,247.21,247.23,108100000.0
2007-07-26 05:49:00,247.23,247.23,247.22,247.23,59400000.0
2007-07-26 05:50:00,247.24,247.26,247.24,247.26,291800001.0
2007-07-26 05:51:00,247.255,247.27,247.23,247.23,363500001.0
2007-07-26 05:52:00,247.23,247.25,247.19,247.25,294300000.0
2007-07-26 05:53:00,247.25,247.25,247.21,247.23,153300000.0
2007-07-26 05:54:00,247.23,247.25,247.22,247.23,122300000.0
2007-07-26 05:55:00,247.23,247.25,247.23,247.24,78000000.0
2007-07-26 05:56:00,247.24,247.27,247.21,247.27,392300000.0
2007-07-26 05:57:00,247.29,247.31,247.27,247.31,260500000.0
2007-07-26 05:58:00,247.3,247.31,247.27,247.29,479900000.0
2007-07-26 05:59:00,247.29,247.3,247.26,247.265,573499999.0
2007-07-26 06:00:00,247.265,247.28,247.26,247.28,56000000.0
2007-07-26 06:01:00,247.28,247.28,247.28,247.28,7500000.0
2007-07-26 06:02:00,247.28,247.28,247.25,247.25,261000001.0
2007-07-26 06:03:00,247.25,247.25,247.25,247.25,108000000.0
2007-07-26 06:04:00,247.25,247.275,247.25,247.25,402999998.0
2007-07-26 06:05:00,247.25,247.27,247.23,247.24,302799998.0
2007-07-26 06:06:00,247.24,247.24,247.175,247.18,515100004.0
2007-07-26 06:07:00,247.19,247.22,247.19,247.22,87400000.0
2007-07-26 06:08:00,247.22,247.24,247.215,247.23,385100001.0
2007-07-26 06:09:00,247.225,247.24,247.215,247.24,149700000.0
2007-07-26 06:10:00,247.23,247.24,247.22,247.24,160700001.0
2007-07-26 06:11:00,247.26,247.28,247.23,247.28,640400002.0
2007-07-26 06:12:00,247.28,247.3,247.25,247.27,660600008.0
2007-07-26 06:13:00,247.26,247.34,247.26,247.31,419900001.0
2007-07-26 06:14:00,247.32,247.33,247.3,247.3,520100000.0
2007-07-26 06:15:00,247.31,247.32,247.3,247.3,251700000.0
2007-07-26 06:16:00,247.31,247.4,247.31,247.38,358900000.0
2007-07-26 06:17:00,247.38,247.46,247.38,247.46,484700000.0
2007-07-26 06:18:00,247.445,247.46,247.43,247.45,106200000.0
2007-07-26 06:19:00,247.46,247.47,247.44,247.45,261999999.0
2007-07-26 06:20:00,247.45,247.45,247.42,247.42,251000000.0
2007-07-26 06:21:00,247.42,247.42,247.4,247.405,293200000.0
2007-07-26 06:22:00,247.405,247.43,247.405,247.415,291699999.0
2007-07-26 06:23:00,247.43,247.45,247.415,247.45,250200000.0
2007-07-26 06:24:00,247.45,247.48,247.43,247.46,211400000.0
2007-07-26 06:25:00,247.45,247.48,247.45,247.46,332300000.0
2007-07-26 06:26:00,247.46,247.53,247.46,247.48,152100000.0
2007-07-26 06:27:00,247.47,247.49,247.44,247.465,353300001.0
2007-07-26 06:28:00,247.47,247.47,247.44,247.47,472099998.0
2007-07-26 06:29:00,247.46,247.48,247.43,247.43,192100000.0
2007-07-26 06:30:00,247.44,247.5,247.43,247.49,227600000.0
2007-07-26 06:31:00,247.5,247.5,247.44,247.45,188300000.0
2007-07-26 06:32:00,247.44,247.45,247.4,247.4,96800000.0
2007-07-26 06:33:00,247.4,247.43,247.4,247.43,194300000.0
2007-07-26 06:34:00,247.43,247.43,247.4,247.4,323000001.0
2007-07-26 06:35:00,247.41,247.43,247.41,247.42,147000000.0
2007-07-26 06:36:00,247.43,247.43,247.4,247.41,150700000.0
2007-07-26 06:37:00,247.41,247.42,247.34,247.34,293699998.0
2007-07-26 06:38:00,247.35,247.36,247.28,247.3,654200000.0
2007-07-26 06:39:00,247.3,247.34,247.295,247.33,340200000.0
2007-07-26 06:40:00,247.33,247.37,247.33,247.36,301000000.0
2007-07-26 06:41:00,247.36,247.4,247.36,247.37,612600001.0
2007-07-26 06:42:00,247.38,247.4,247.35,247.35,263199999.0
2007-07-26 06:43:00,247.35,247.38,247.34,247.345,315400002.0
2007-07-26 06:44:00,247.345,247.365,247.34,247.355,249700000.0
2007-07-26 06:45:00,247.35,247.35,247.33,247.34,305800000.0
2007-07-26 06:46:00,247.34,247.42,247.34,247.39,587700002.0
2007-07-26 06:47:00,247.39,247.41,247.355,247.39,543500001.0
2007-07-26 06:48:00,247.39,247.39,247.3,247.34,783399999.0
2007-07-26 06:49:00,247.34,247.36,247.3,247.3,517800000.0
2007-07-26 06:50:00,247.3,247.33,247.28,247.32,443500000.0
2007-07-26 06:51:00,247.32,247.33,247.29,247.3,425200003.0
2007-07-26 06:52:00,247.3,247.32,247.29,247.31,266400001.0
2007-07-26 06:53:00,247.32,247.32,247.28,247.3,457499996.0
2007-07-26 06:54:00,247.31,247.35,247.31,247.33,165700000.0
2007-07-26 06:55:00,247.33,247.35,247.295,247.33,395800001.0
2007-07-26 06:56:00,247.33,247.34,247.31,247.34,245600000.0
2007-07-26 06:57:00,247.34,247.35,247.32,247.35,159699999.0
2007-07-26 06:58:00,247.35,247.4,247.35,247.36,503000003.0
2007-07-26 06:59:00,247.36,247.41,247.35,247.35,475899999.0
2007-07-26 07:00:00,247.35,247.39,247.35,247.37,198100001.0
2007-07-26 07:01:00,247.37,247.37,247.37,247.37,98400000.0
2007-07-26 07:02:00,247.37,247.38,247.36,247.36,159400001.0
2007-07-26 07:03:00,247.36,247.39,247.36,247.37,231700000.0
2007-07-26 07:04:00,247.38,247.39,247.35,247.39,538099996.0
2007-07-26 07:05:00,247.39,247.42,247.36,247.365,307999998.0
2007-07-26 07:06:00,247.365,247.37,247.31,247.35,626200001.0
2007-07-26 07:07:00,247.34,247.35,247.31,247.32,299699994.0
2007-07-26 07:08:00,247.32,247.33,247.31,247.32,121700000.0
2007-07-26 07:09:00,247.32,247.33,247.31,247.33,66900000.0
2007-07-26 07:10:00,247.33,247.35,247.32,247.35,291800000.0
2007-07-26 07:11:00,247.35,247.35,247.32,247.33,108600001.0
2007-07-26 07:12:00,247.33,247.33,247.31,247.32,49900000.0
2007-07-26 07:13:00,247.33,247.34,247.33,247.34,81300000.0
2007-07-26 07:14:00,247.34,247.34,247.31,247.31,63000000.0
2007-07-26 07:15:00,247.31,247.31,247.25,247.265,185100000.0
2007-07-26 07:16:00,247.27,247.3,247.265,247.3,298200000.0
2007-07-26 07:17:00,247.3,247.3,247.28,247.3,107400000.0
2007-07-26 07:18:00,247.3,247.3,247.27,247.27,206899998.0
2007-07-26 07:19:00,247.27,247.28,247.26,247.27,208000000.0
2007-07-26 07:20:00,247.265,247.29,247.25,247.25,222099997.0
2007-07-26 07:21:00,247.26,247.26,247.17,247.23,697399997.0
2007-07-26 07:22:00,247.22,247.25,247.145,247.16,993700002.0
2007-07-26 07:23:00,247.15,247.18,247.09,247.09,656899999.0
2007-07-26 07:24:00,247.09,247.18,247.09,247.16,552100001.0
2007-07-26 07:25:00,247.16,247.18,247.14,247.18,305900000.0
2007-07-26 07:26:00,247.19,247.2,247.14,247.14,303600000.0
2007-07-26 07:27:00,247.15,247.15,247.06,247.06,618800000.0
2007-07-26 07:28:00,247.06,247.09,247.05,247.08,466200000.0
2007-07-26 07:29:00,247.09,247.1,247.04,247.04,657699999.0
2007-07-26 07:30:00,247.04,247.05,247.025,247.05,459199999.0
2007-07-26 07:31:00,247.05,247.08,247.04,247.08,653399999.0
2007-07-26 07:32:00,247.08,247.155,247.08,247.155,438099999.0
2007-07-26 07:33:00,247.175,247.22,247.14,247.22,658000000.0
2007-07-26 07:34:00,247.21,247.23,247.18,247.21,490400001.0
2007-07-26 07:35:00,247.2,247.21,247.19,247.2,231599998.0
2007-07-26 07:36:00,247.21,247.25,247.18,247.23,542300000.0
2007-07-26 07:37:00,247.24,247.28,247.24,247.24,393100001.0
2007-07-26 07:38:00,247.24,247.3,247.22,247.3,789399998.0
2007-07-26 07:39:00,247.29,247.35,247.29,247.32,569900000.0
2007-07-26 07:40:00,247.32,247.32,247.21,247.28,708600003.0
2007-07-26 07:41:00,247.28,247.3,247.27,247.29,269000000.0
2007-07-26 07:42:00,247.3,247.31,247.28,247.29,281300000.0
2007-07-26 07:43:00,247.28,247.32,247.28,247.32,148100000.0
2007-07-26 07:44:00,247.32,247.32,247.275,247.28,193100000.0
2007-07-26 07:45:00,247.28,247.31,247.26,247.31,271999999.0
2007-07-26 07:46:00,247.31,247.32,247.26,247.26,351400001.0
2007-07-26 07:47:00,247.26,247.26,247.22,247.25,811900000.0
2007-07-26 07:48:00,247.25,247.27,247.25,247.25,382200000.0
2007-07-26 07:49:00,247.25,247.26,247.22,247.22,366299999.0
2007-07-26 07:50:00,247.225,247.225,247.19,247.19,521299999.0
2007-07-26 07:51:00,247.19,247.19,247.095,247.12,1140499997.0
2007-07-26 07:52:00,247.13,247.13,247.035,247.05,583200000.0
2007-07-26 07:53:00,247.05,247.07,247.005,247.02,841600000.0
2007-07-26 07:54:00,247.02,247.055,246.95,246.97,551800000.0
2007-07-26 07:55:00,246.97,246.97,246.81,246.88,1417199997.0
2007-07-26 07:56:00,246.88,246.93,246.88,246.91,523100000.0
2007-07-26 07:57:00,246.91,246.93,246.87,246.92,603599999.0
2007-07-26 07:58:00,246.92,246.97,246.91,246.92,1003100002.0
2007-07-26 07:59:00,246.92,246.95,246.905,246.94,599899997.0
2007-07-26 08:00:00,246.94,246.94,246.86,246.925,755500000.0
2007-07-26 08:01:00,246.93,246.94,246.9,246.94,286399999.0
2007-07-26 08:02:00,246.94,247.01,246.94,246.97,622399999.0
2007-07-26 08:03:00,246.96,246.97,246.9,246.9,781500002.0
2007-07-26 08:04:00,246.9,246.9,246.81,246.88,818000000.0
2007-07-26 08:05:00,246.88,246.89,246.81,246.84,1649099996.0
2007-07-26 08:06:00,246.835,246.85,246.73,246.74,1230600001.0
2007-07-26 08:07:00,246.74,246.78,246.71,246.78,1045499998.0
2007-07-26 08:08:00,246.78,246.8,246.705,246.725,940699995.0
2007-07-26 08:09:00,246.725,246.76,246.69,246.725,1190100001.0
2007-07-26 08:10:00,246.72,246.72,246.69,246.71,417300000.0
2007-07-26 08:11:00,246.71,246.75,246.71,246.73,449100000.0
2007-07-26 08:12:00,246.73,246.75,246.715,246.73,460100000.0
2007-07-26 08:13:00,246.74,246.78,246.74,246.77,610900000.0
2007-07-26 08:14:00,246.77,246.81,246.76,246.78,334800000.0
2007-07-26 08:15:00,246.78,246.82,246.77,246.78,344300000.0
2007-07-26 08:16:00,246.78,246.81,246.76,246.79,362900000.0
2007-07-26 08:17:00,246.79,246.83,246.78,246.83,520999999.0
2007-07-26 08:18:00,246.83,246.86,246.8,246.84,694699996.0
2007-07-26 08:19:00,246.84,246.87,246.83,246.84,486300001.0
2007-07-26 08:20:00,246.84,246.87,246.83,246.86,402000001.0
2007-07-26 08:21:00,246.86,246.87,246.82,246.85,341400001.0
2007-07-26 08:22:00,246.85,246.86,246.82,246.82,642499997.0
2007-07-26 08:23:00,246.82,246.85,246.82,246.845,526900002.0
2007-07-26 08:24:00,246.85,246.86,246.82,246.86,329900000.0
2007-07-26 08:25:00,246.86,246.9,246.84,246.9,357100000.0
2007-07-26 08:26:00,246.9,246.9,246.87,246.87,253500000.0
2007-07-26 08:27:00,246.86,246.87,246.795,246.84,386499999.0
2007-07-26 08:28:00,246.83,246.86,246.81,246.83,345499998.0
2007-07-26 08:29:00,246.83,246.85,246.81,246.84,129900000.0
2007-07-26 08:30:00,246.85,246.89,246.84,246.89,603600003.0
2007-07-26 08:31:00,246.87,246.94,246.87,246.93,850500000.0
2007-07-26 08:32:00,246.94,247.02,246.92,246.96,1429299998.0
2007-07-26 08:33:00,246.96,246.975,246.94,246.96,650900002.0
2007-07-26 08:34:00,246.96,246.98,246.92,246.96,1027799998.0
2007-07-26 08:35:00,246.96,247.04,246.95,247.03,856199999.0
2007-07-26 08:36:00,247.03,247.04,246.975,247.0,904700002.0
2007-07-26 08:37:00,247.0,247.01,246.97,246.98,276000000.0
2007-07-26 08:38:00,246.99,247.05,246.98,247.02,286000000.0
2007-07-26 08:39:00,247.02,247.04,247.0,247.0,485600000.0
2007-07-26 08:40:00,247.01,247.02,246.975,246.995,498100000.0
2007-07-26 08:41:00,247.0,247.0,246.935,246.94,342900000.0
2007-07-26 08:42:00,246.95,246.96,246.925,246.95,487700000.0
2007-07-26 08:43:00,246.955,246.985,246.94,246.97,1036900000.0
2007-07-26 08:44:00,246.97,246.99,246.96,246.97,298300000.0
2007-07-26 08:45:00,246.98,247.0,246.97,246.97,254300000.0
2007-07-26 08:46:00,246.97,246.99,246.94,246.95,965200003.0
2007-07-26 08:47:00,246.95,246.97,246.95,246.95,732799999.0
2007-07-26 08:48:00,246.96,246.97,246.93,246.93,688300000.0
2007-07-26 08:49:00,246.93,246.97,246.9,246.94,1027800004.0
2007-07-26 08:50:00,246.94,246.95,246.88,246.88,462800000.0
2007-07-26 08:51:00,246.9,246.9,246.84,246.89,728700003.0
2007-07-26 08:52:00,246.89,246.9,246.78,246.78,829600000.0
2007-07-26 08:53:00,246.8,246.8,246.725,246.78,1372100002.0
2007-07-26 08:54:00,246.79,246.85,246.77,246.85,656200002.0
2007-07-26 08:55:00,246.85,246.88,246.78,246.84,967800006.0
2007-07-26 08:56:00,246.83,246.85,246.79,246.79,913400001.0
2007-07-26 08:57:00,246.79,246.81,246.78,246.81,688200000.0
2007-07-26 08:58:00,246.8,246.84,246.8,246.82,607000003.0
2007-07-26 08:59:00,246.82,246.85,246.805,246.83,843600002.0
2007-07-26 09:00:00,246.83,246.84,246.81,246.815,470999999.0
2007-07-26 09:01:00,246.805,246.81,246.75,246.76,1422500011.0
2007-07-26 09:02:00,246.76,246.88,246.75,246.87,1329700002.0
2007-07-26 09:03:00,246.87,246.92,246.83,246.89,866200003.0
2007-07-26 09:04:00,246.89,246.93,246.89,246.89,517200000.0
2007-07-26 09:05:00,246.89,246.89,246.81,246.86,832600002.0
2007-07-26 09:06:00,246.85,246.86,246.84,246.86,129100000.0
2007-07-26 09:07:00,246.87,246.87,246.85,246.87,165600000.0
2007-07-26 09:08:00,246.87,246.87,246.83,246.83,744700001.0
2007-07-26 09:09:00,246.83,246.83,246.73,246.78,596300000.0
2007-07-26 09:10:00,246.78,246.79,246.74,246.74,527000005.0
2007-07-26 09:11:00,246.76,246.76,246.62,246.63,667099999.0
2007-07-26 09:12:00,246.62,246.68,246.6,246.66,626200000.0
2007-07-26 09:13:00,246.65,246.68,246.58,246.63,849600002.0
2007-07-26 09:14:00,246.62,246.64,246.59,246.63,918300002.0
2007-07-26 09:15:00,246.63,246.69,246.62,246.66,956000000.0
2007-07-26 09:16:00,246.66,246.66,246.59,246.6,1342899997.0
2007-07-26 09:17:00,246.61,246.62,246.56,246.58,1306500002.0
2007-07-26 09:18:00,246.58,246.63,246.555,246.57,1787000005.0
2007-07-26 09:19:00,246.57,246.64,246.53,246.64,1687000001.0
2007-07-26 09:20:00,246.63,246.63,246.55,246.59,1349900001.0
2007-07-26 09:21:00,246.59,246.77,246.58,246.77,1603599998.0
2007-07-26 09:22:00,246.77,246.79,246.72,246.73,1892999995.0
2007-07-26 09:23:00,246.74,246.825,246.73,246.82,1700900002.0
2007-07-26 09:24:00,246.82,246.84,246.77,246.785,463999998.0
2007-07-26 09:25:00,246.79,246.8,246.76,246.78,154900000.0
2007-07-26 09:26:00,246.78,246.79,246.77,246.77,120300000.0
2007-07-26 09:27:00,246.77,246.78,246.73,246.78,729700000.0
2007-07-26 09:28:00,246.77,246.82,246.77,246.81,524200003.0
2007-07-26 09:29:00,246.81,246.85,246.8,246.84,1237800001.0
2007-07-26 09:30:00,246.84,246.85,246.805,246.83,433999999.0
2007-07-26 09:31:00,246.825,246.93,246.825,246.9,1162699998.0
2007-07-26 09:32:00,246.9,246.91,246.86,246.89,573099999.0
2007-07-26 09:33:00,246.89,246.94,246.87,246.94,871300004.0
2007-07-26 09:34:00,246.93,246.94,246.91,246.92,311900000.0
2007-07-26 09:35:00,246.93,246.93,246.9,246.9,517899999.0
2007-07-26 09:36:00,246.9,246.9,246.86,246.88,490700001.0
2007-07-26 09:37:00,246.87,246.87,246.81,246.83,633200004.0
2007-07-26 09:38:00,246.83,246.83,246.79,246.8,672100001.0
2007-07-26 09:39:00,246.8,246.83,246.765,246.78,805099999.0
2007-07-26 09:40:00,246.78,246.79,246.745,246.75,376900000.0
2007-07-26 09:41:00,246.75,246.76,246.72,246.735,919000000.0
2007-07-26 09:42:00,246.72,246.795,246.72,246.775,662099999.0
2007-07-26 09:43:00,246.775,246.805,246.76,246.77,865300001.0
2007-07-26 09:44:00,246.77,246.79,246.75,246.79,1203300002.0
2007-07-26 09:45:00,246.79,246.81,246.78,246.8,395400000.0
2007-07-26 09:46:00,246.79,246.79,246.72,246.72,405500000.0
2007-07-26 09:47:00,246.72,246.725,246.65,246.7,824200001.0
2007-07-26 09:48:00,246.71,246.74,246.7,246.74,307599999.0
2007-07-26 09:49:00,246.74,246.77,246.7,246.71,1175899996.0
2007-07-26 09:50:00,246.71,246.77,246.7,246.76,583000001.0
2007-07-26 09:51:00,246.76,246.805,246.75,246.8,623100003.0
2007-07-26 09:52:00,246.805,246.82,246.78,246.82,667200002.0
2007-07-26 09:53:00,246.8,246.85,246.78,246.8,627800000.0
2007-07-26 09:54:00,246.8,246.8,246.79,246.79,91500000.0
2007-07-26 09:55:00,246.79,246.8,246.78,246.8,14700000.0
2007-07-26 09:56:00,246.77,246.8,246.755,246.79,323100001.0
2007-07-26 09:57:00,246.79,246.8,246.765,246.79,823599995.0
2007-07-26 09:58:00,246.78,246.8,246.76,246.76,700599999.0
2007-07-26 09:59:00,246.76,246.77,246.74,246.75,172600000.0
2007-07-26 10:00:00,246.74,246.82,246.72,246.82,508900000.0
2007-07-26 10:01:00,246.82,246.82,246.72,246.77,1011099998.0
2007-07-26 10:02:00,246.77,246.83,246.77,246.82,1026299998.0
2007-07-26 10:03:00,246.82,246.83,246.81,246.81,549599995.0
2007-07-26 10:04:00,246.81,246.82,246.79,246.79,1024100000.0
2007-07-26 10:05:00,246.79,246.79,246.76,246.78,763899999.0
2007-07-26 10:06:00,246.78,246.78,246.76,246.77,911899999.0
2007-07-26 10:07:00,246.77,246.89,246.77,246.85,1674200005.0
2007-07-26 10:08:00,246.85,246.9,246.85,246.88,983199998.0
2007-07-26 10:09:00,246.86,246.89,246.84,246.84,1043699997.0
2007-07-26 10:10:00,246.84,246.88,246.82,246.85,1260099995.0
2007-07-26 10:11:00,246.85,246.88,246.84,246.87,943999995.0
2007-07-26 10:12:00,246.87,246.88,246.83,246.85,984099998.0
2007-07-26 10:13:00,246.85,246.88,246.835,246.855,476399996.0
2007-07-26 10:14:00,246.85,246.86,246.83,246.84,1485200005.0
2007-07-26 10:15:00,246.82,246.93,246.81,246.92,1705199998.0
2007-07-26 10:16:00,246.895,246.92,246.88,246.9,1705199998.0
2007-07-26 10:17:00,246.9,246.95,246.87,246.95,1053700001.0
2007-07-26 10:18:00,246.95,246.96,246.91,246.91,1110099996.0
2007-07-26 10:19:00,246.91,246.93,246.89,246.9,1053799993.0
2007-07-26 10:20:00,246.9,246.92,246.87,246.885,1608599991.0
2007-07-26 10:21:00,246.89,246.9,246.87,246.88,1683899995.0
2007-07-26 10:22:00,246.88,246.9,246.85,246.87,974500004.0
2007-07-26 10:23:00,246.87,246.92,246.86,246.89,570100001.0
2007-07-26 10:24:00,246.9,246.9,246.82,246.82,787300008.0
2007-07-26 10:25:00,246.83,246.83,246.74,246.77,1066900001.0
2007-07-26 10:26:00,246.77,246.84,246.76,246.84,758100000.0
2007-07-26 10:27:00,246.84,246.84,246.79,246.79,737300000.0
2007-07-26 10:28:00,246.79,246.81,246.75,246.75,618600003.0
2007-07-26 10:29:00,246.78,246.815,246.78,246.79,448700000.0
2007-07-26 10:30:00,246.79,246.8,246.745,246.77,1206200002.0
2007-07-26 10:31:00,246.765,246.8,246.76,246.78,852499996.0
2007-07-26 10:32:00,246.78,246.78,246.73,246.75,821000004.0
2007-07-26 10:33:00,246.75,246.77,246.72,246.77,1043400008.0
2007-07-26 10:34:00,246.77,246.82,246.76,246.82,882200000.0
2007-07-26 10:35:00,246.82,246.85,246.8,246.805,1174900000.0
2007-07-26 10:36:00,246.81,246.82,246.79,246.81,599000004.0
2007-07-26 10:37:00,246.81,246.82,246.79,246.81,1009000001.0
2007-07-26 10:38:00,246.81,246.83,246.8,246.8,463900001.0
2007-07-26 10:39:00,246.81,246.82,246.79,246.81,285700000.0
2007-07-26 10:40:00,246.81,246.85,246.81,246.84,456000001.0
2007-07-26 10:41:00,246.84,246.93,246.84,246.91,1074099998.0
2007-07-26 10:42:00,246.91,246.93,246.87,246.9,1087399994.0
2007-07-26 10:43:00,246.9,246.92,246.85,246.87,637299998.0
2007-07-26 10:44:00,246.85,246.86,246.75,246.775,1670400002.0
2007-07-26 10:45:00,246.77,246.78,246.74,246.77,889499997.0
2007-07-26 10:46:00,246.77,246.79,246.76,246.79,417800000.0
2007-07-26 10:47:00,246.79,246.85,246.77,246.85,875800005.0
2007-07-26 10:48:00,246.85,246.87,246.81,246.82,675399999.0
2007-07-26 10:49:00,246.82,246.82,246.74,246.74,654000000.0
2007-07-26 10:50:00,246.74,246.74,246.59,246.68,1505299997.0
2007-07-26 10:51:00,246.68,246.72,246.68,246.69,1441099992.0
2007-07-26 10:52:00,246.69,246.84,246.69,246.82,1108000000.0
2007-07-26 10:53:00,246.82,246.84,246.77,246.81,1491499997.0
2007-07-26 10:54:00,246.81,246.84,246.8,246.82,1601600004.0
2007-07-26 10:55:00,246.82,246.91,246.81,246.84,1186000002.0
2007-07-26 10:56:00,246.83,246.87,246.8,246.82,1438199993.0
2007-07-26 10:57:00,246.82,246.85,246.76,246.76,875200000.0
2007-07-26 10:58:00,246.76,246.775,246.66,246.68,1299300004.0
2007-07-26 10:59:00,246.69,246.69,246.6,246.66,1687100002.0
2007-07-26 11:00:00,246.66,246.68,246.63,246.67,776800003.0
2007-07-26 11:01:00,246.67,246.68,246.63,246.64,1540400000.0
2007-07-26 11:02:00,246.64,246.68,246.64,246.65,877400001.0
2007-07-26 11:03:00,246.67,246.74,246.66,246.72,988299993.0
2007-07-26 11:04:00,246.72,246.73,246.69,246.69,294500000.0
2007-07-26 11:05:00,246.69,246.71,246.65,246.67,621200003.0
2007-07-26 11:06:00,246.66,246.72,246.65,246.72,449100001.0
2007-07-26 11:07:00,246.72,246.73,246.68,246.7,727400001.0
2007-07-26 11:08:00,246.7,246.71,246.7,246.7,217600000.0
2007-07-26 11:09:00,246.7,246.77,246.7,246.77,479400001.0
2007-07-26 11:10:00,246.77,246.78,246.72,246.76,828800006.0
2007-07-26 11:11:00,246.76,246.76,246.67,246.67,453800000.0
2007-07-26 11:12:00,246.67,246.67,246.59,246.6,448100000.0
2007-07-26 11:13:00,246.6,246.62,246.56,246.61,771300010.0
2007-07-26 11:14:00,246.61,246.62,246.55,246.58,1492799997.0
2007-07-26 11:15:00,246.575,246.59,246.535,246.58,877000002.0
2007-07-26 11:16:00,246.58,246.59,246.56,246.59,479900001.0
2007-07-26 11:17:00,246.59,246.67,246.59,246.64,362399999.0
2007-07-26 11:18:00,246.64,246.66,246.61,246.64,599000000.0
2007-07-26 11:19:00,246.63,246.66,246.63,246.65,351700000.0
2007-07-26 11:20:00,246.64,246.68,246.62,246.65,259200001.0
2007-07-26 11:21:00,246.67,246.68,246.62,246.67,585899999.0
2007-07-26 11:22:00,246.67,246.74,246.66,246.74,210300001.0
2007-07-26 11:23:00,246.74,246.75,246.69,246.69,210200001.0
2007-07-26 11:24:00,246.71,246.72,246.67,246.69,104599999.0
2007-07-26 11:25:00,246.68,246.71,246.68,246.69,358000000.0
2007-07-26 11:26:00,246.68,246.69,246.5,246.53,1635999998.0
2007-07-26 11:27:00,246.53,246.55,246.5,246.51,1586700002.0
2007-07-26 11:28:00,246.51,246.59,246.51,246.55,1189700000.0
2007-07-26 11:29:00,246.56,246.6,246.55,246.6,171900001.0
2007-07-26 11:30:00,246.57,246.63,246.57,246.62,674200003.0
2007-07-26 11:31:00,246.62,246.65,246.59,246.61,397800000.0
2007-07-26 11:32:00,246.61,246.61,246.47,246.47,500100000.0
2007-07-26 11:33:00,246.47,246.54,246.44,246.49,1040300001.0
2007-07-26 11:34:00,246.49,246.49,246.46,246.47,649099999.0
2007-07-26 11:35:00,246.47,246.48,246.46,246.47,224600000.0
2007-07-26 11:36:00,246.48,246.51,246.47,246.5,327600000.0
2007-07-26 11:37:00,246.5,246.5,246.48,246.49,173900000.0
2007-07-26 11:38:00,246.49,246.52,246.49,246.52,446500000.0
2007-07-26 11:39:00,246.51,246.55,246.49,246.53,380799999.0
2007-07-26 11:40:00,246.54,246.59,246.53,246.57,375599999.0
2007-07-26 11:41:00,246.58,246.63,246.57,246.59,1339899990.0
2007-07-26 11:42:00,246.59,246.64,246.59,246.64,982899999.0
2007-07-26 11:43:00,246.64,246.7,246.61,246.61,935300001.0
2007-07-26 11:44:00,246.6,246.68,246.59,246.68,866000003.0
2007-07-26 11:45:00,246.67,246.72,246.67,246.71,423599999.0
2007-07-26 11:46:00,246.71,246.76,246.69,246.76,1399099994.0
2007-07-26 11:47:00,246.76,246.8,246.75,246.75,799300003.0
2007-07-26 11:48:00,246.75,246.78,246.72,246.76,881599990.0
2007-07-26 11:49:00,246.76,246.79,246.75,246.78,500900001.0
2007-07-26 11:50:00,246.79,246.8,246.775,246.785,687599999.0
2007-07-26 11:51:00,246.785,246.8,246.76,246.76,641099997.0
2007-07-26 11:52:00,246.76,246.77,246.7,246.7,253400000.0
2007-07-26 11:53:00,246.7,246.71,246.67,246.7,995300001.0
2007-07-26 11:54:00,246.71,246.71,246.67,246.67,561399999.0
2007-07-26 11:55:00,246.67,246.68,246.61,246.63,1110099987.0
2007-07-26 11:56:00,246.64,246.66,246.62,246.65,630299994.0
2007-07-26 11:57:00,246.65,246.66,246.65,246.66,163600000.0
2007-07-26 11:58:00,246.66,246.67,246.63,246.64,863400000.0
2007-07-26 11:59:00,246.64,246.64,246.6,246.62,822000001.0
2007-07-26 12:00:00,246.62,246.64,246.61,246.63,1063400000.0
2007-07-26 12:01:00,246.63,246.69,246.63,246.69,732800000.0
2007-07-26 12:02:00,246.69,246.69,246.66,246.68,417099998.0
2007-07-26 12:03:00,246.69,246.7,246.68,246.68,88000000.0
2007-07-26 12:04:00,246.68,246.69,246.62,246.65,685299999.0
2007-07-26 12:05:00,246.655,246.73,246.65,246.7,1211700006.0
2007-07-26 12:06:00,246.7,246.72,246.69,246.71,525600000.0
2007-07-26 12:07:00,246.705,246.83,246.7,246.77,1794700002.0
2007-07-26 12:08:00,246.77,246.78,246.74,246.74,200800000.0
2007-07-26 12:09:00,246.74,246.76,246.68,246.69,741700000.0
2007-07-26 12:10:00,246.69,246.77,246.685,246.74,581700002.0
2007-07-26 12:11:00,246.74,246.76,246.72,246.72,351999998.0
2007-07-26 12:12:00,246.73,246.73,246.69,246.7,172800000.0
2007-07-26 12:13:00,246.7,246.72,246.665,246.665,502600000.0
2007-07-26 12:14:00,246.665,246.69,246.625,246.63,549800001.0
2007-07-26 12:15:00,246.62,246.62,246.43,246.46,1535400004.0
2007-07-26 12:16:00,246.46,246.53,246.45,246.49,1161500004.0
2007-07-26 12:17:00,246.5,246.55,246.49,246.52,1951700003.0
2007-07-26 12:18:00,246.51,246.58,246.51,246.54,1275600001.0
2007-07-26 12:19:00,246.54,246.56,246.52,246.52,1047299996.0
2007-07-26 12:20:00,246.52,246.54,246.51,246.54,943200006.0
2007-07-26 12:21:00,246.55,246.55,246.51,246.52,407800006.0
2007-07-26 12:22:00,246.52,246.54,246.52,246.54,193300000.0
2007-07-26 12:23:00,246.54,246.54,246.5,246.5,649599999.0
2007-07-26 12:24:00,246.5,246.52,246.44,246.45,1075200000.0
2007-07-26 12:25:00,246.45,246.47,246.42,246.46,977199999.0
2007-07-26 12:26:00,246.46,246.51,246.44,246.51,530900000.0
2007-07-26 12:27:00,246.5,246.52,246.5,246.52,234400000.0
2007-07-26 12:28:00,246.52,246.53,246.5,246.53,90600000.0
2007-07-26 12:29:00,246.53,246.53,246.52,246.53,125700000.0
2007-07-26 12:30:00,246.53,246.53,246.47,246.47,254500000.0
2007-07-26 12:31:00,246.48,246.48,246.42,246.46,472100000.0
2007-07-26 12:32:00,246.47,246.5,246.46,246.5,452600000.0
2007-07-26 12:33:00,246.5,246.51,246.46,246.485,170400000.0
2007-07-26 12:34:00,246.49,246.49,246.455,246.455,988199999.0
2007-07-26 12:35:00,246.455,246.51,246.43,246.49,2050899995.0
2007-07-26 12:36:00,246.49,246.56,246.49,246.55,1552100005.0
2007-07-26 12:37:00,246.55,246.58,246.54,246.58,424300002.0
2007-07-26 12:38:00,246.58,246.6,246.56,246.6,701100000.0
2007-07-26 12:39:00,246.6,246.6,246.51,246.54,802000002.0
2007-07-26 12:40:00,246.54,246.54,246.49,246.53,759100006.0
2007-07-26 12:41:00,246.53,246.55,246.51,246.51,903800002.0
2007-07-26 12:42:00,246.51,246.54,246.47,246.5,624400008.0
2007-07-26 12:43:00,246.5,246.5,246.445,246.45,393100000.0
2007-07-26 12:44:00,246.45,246.48,246.425,246.445,1318900013.0
2007-07-26 12:45:00,246.44,246.47,246.42,246.47,254300000.0
2007-07-26 12:46:00,246.47,246.48,246.46,246.48,355100000.0
2007-07-26 12:47:00,246.47,246.48,246.44,246.44,642000001.0
2007-07-26 12:48:00,246.46,246.49,246.45,246.48,536400000.0
2007-07-26 12:49:00,246.48,246.52,246.48,246.51,281100000.0
2007-07-26 12:50:00,246.51,246.53,246.48,246.48,424700000.0
2007-07-26 12:51:00,246.5,246.53,246.47,246.53,354000000.0
2007-07-26 12:52:00,246.53,246.54,246.5,246.51,369200000.0
2007-07-26 12:53:00,246.5,246.51,246.37,246.38,826300002.0
2007-07-26 12:54:00,246.38,246.44,246.37,246.42,1606200005.0
2007-07-26 12:55:00,246.41,246.45,246.36,246.44,1625199997.0
2007-07-26 12:56:00,246.44,246.45,246.39,246.4,934500002.0
2007-07-26 12:57:00,246.4,246.415,246.36,246.39,1347299992.0
2007-07-26 12:58:00,246.39,246.41,246.35,246.4,1097500000.0
2007-07-26 12:59:00,246.41,246.42,246.34,246.37,672799998.0
2007-07-26 13:00:00,246.37,246.37,246.29,246.31,1068499998.0
2007-07-26 13:01:00,246.31,246.36,246.3,246.35,1388000000.0
2007-07-26 13:02:00,246.36,246.36,246.33,246.34,351200000.0
2007-07-26 13:03:00,246.35,246.35,246.25,246.25,723700000.0
2007-07-26 13:04:00,246.25,246.25,246.17,246.2,813100002.0
2007-07-26 13:05:00,246.21,246.21,246.1,246.1,600600001.0
2007-07-26 13:06:00,246.1,246.1,245.94,245.95,1309050007.0
2007-07-26 13:07:00,245.95,245.95,245.87,245.9,1962100001.0
2007-07-26 13:08:00,245.91,246.04,245.9,246.0,1962100001.0
2007-07-26 13:09:00,246.0,246.05,245.97,246.04,1924699998.0
2007-07-26 13:10:00,246.02,246.03,245.92,245.94,1924699998.0
2007-07-26 13:11:00,245.94,245.94,245.78,245.78,1584400003.0
2007-07-26 13:12:00,245.78,245.78,245.57,245.61,2065499996.0
2007-07-26 13:13:00,245.6,245.7,245.58,245.68,1648500003.0
2007-07-26 13:14:00,245.68,245.72,245.53,245.53,1248799999.0
2007-07-26 13:15:00,245.54,245.54,245.44,245.52,2063799997.0
2007-07-26 13:16:00,245.52,245.61,245.52,245.61,2063799997.0
2007-07-26 13:17:00,245.59,245.62,245.45,245.45,2108400007.0
2007-07-26 13:18:00,245.46,245.46,245.24,245.28,2108400007.0
2007-07-26 13:19:00,245.27,245.3,245.26,245.26,2108400007.0
2007-07-26 13:20:00,244.92,244.93,244.89,244.9,2108400007.0
2007-07-26 13:21:00,244.92,244.95,244.775,244.79,2108400007.0
2007-07-26 13:22:00,244.8,244.84,244.53,244.53,1119699999.0
2007-07-26 13:23:00,244.52,244.87,244.49,244.86,1482100000.0
2007-07-26 13:24:00,244.86,244.93,244.77,244.91,1861700000.0
2007-07-26 13:25:00,244.91,245.06,244.89,245.05,1797400005.0
2007-07-26 13:26:00,245.06,245.07,244.92,244.94,1399500005.0
2007-07-26 13:27:00,244.94,245.0,244.89,244.91,909299998.0
2007-07-26 13:28:00,244.95,245.04,244.9,245.0,1859000001.0
2007-07-26 13:29:00,245.04,245.04,244.94,245.02,1859000001.0
2007-07-26 13:30:00,245.16,245.16,244.97,244.985,1859000001.0
2007-07-26 13:31:00,245.0,245.11,244.93,245.11,1406099997.0
2007-07-26 13:32:00,245.11,245.15,245.06,245.1,1588999995.0
2007-07-26 13:33:00,245.1,245.17,245.07,245.09,886100000.0
2007-07-26 13:34:00,245.1,245.12,244.9,244.92,1023900000.0
2007-07-26 13:35:00,244.91,244.96,244.81,244.96,1278300003.0
2007-07-26 13:36:00,244.95,244.985,244.91,244.96,1328500000.0
2007-07-26 13:37:00,244.965,244.97,244.88,244.93,803200000.0
2007-07-26 13:38:00,244.93,245.09,244.87,245.02,2012199999.0
2007-07-26 13:39:00,245.03,245.09,244.99,245.07,783100002.0
2007-07-26 13:40:00,245.07,245.07,245.01,245.04,972100001.0
2007-07-26 13:41:00,245.04,245.12,245.04,245.06,1411700006.0
2007-07-26 13:42:00,245.06,245.2,245.06,245.17,1113699999.0
2007-07-26 13:43:00,245.17,245.17,245.08,245.12,1212800000.0
2007-07-26 13:44:00,245.12,245.12,244.97,244.97,1402600000.0
2007-07-26 13:45:00,244.96,245.02,244.92,245.0,768900000.0
2007-07-26 13:46:00,245.01,245.07,244.9,244.95,1418999992.0
2007-07-26 13:47:00,244.95,245.045,244.925,245.015,1339399996.0
2007-07-26 13:48:00,245.015,245.065,244.95,245.02,1236999995.0
2007-07-26 13:49:00,245.03,245.09,244.94,245.075,1336200000.0
2007-07-26 13:50:00,245.07,245.11,245.02,245.11,1481400002.0
2007-07-26 13:51:00,245.1,245.21,245.08,245.15,1340600004.0
2007-07-26 13:52:00,245.155,245.165,245.09,245.15,1407500004.0
2007-07-26 13:53:00,245.15,245.17,245.105,245.12,880599997.0
2007-07-26 13:54:00,245.12,245.2,245.1,245.16,1258900000.0
2007-07-26 13:55:00,245.16,245.2,245.09,245.19,1181300000.0
2007-07-26 13:56:00,245.18,245.22,245.13,245.16,1448200000.0
2007-07-26 13:57:00,245.16,245.24,245.13,245.23,1294000000.0
2007-07-26 13:58:00,245.23,245.23,245.175,245.21,777099999.0
2007-07-26 13:59:00,245.21,245.25,245.2,245.24,704100002.0
2007-07-26 14:00:00,245.245,245.28,245.22,245.26,1343099993.0
2007-07-26 14:01:00,245.26,245.26,245.19,245.225,616299999.0
2007-07-26 14:02:00,245.225,245.25,245.18,245.19,1393299999.0
2007-07-26 14:03:00,245.2,245.23,245.13,245.14,989700001.0
2007-07-26 14:04:00,245.13,245.16,245.1,245.15,1119199999.0
2007-07-26 14:05:00,245.14,245.23,245.12,245.23,881500000.0
2007-07-26 14:06:00,245.23,245.25,245.2,245.22,270100000.0
2007-07-26 14:07:00,245.22,245.22,245.15,245.21,1121899994.0
2007-07-26 14:08:00,245.19,245.28,245.16,245.26,343800000.0
2007-07-26 14:09:00,245.26,245.37,245.26,245.33,714100001.0
2007-07-26 14:10:00,245.33,245.36,245.3,245.33,1502500006.0
2007-07-26 14:11:00,245.33,245.34,245.26,245.27,1421300004.0
2007-07-26 14:12:00,245.27,245.35,245.26,245.29,1285500001.0
2007-07-26 14:13:00,245.29,245.3,245.24,245.25,677300000.0
2007-07-26 14:14:00,245.25,245.27,245.21,245.25,551500000.0
2007-07-26 14:15:00,245.24,245.31,245.24,245.295,1207499999.0
2007-07-26 14:16:00,245.29,245.32,245.25,245.32,1473699998.0
2007-07-26 14:17:00,245.32,245.33,245.29,245.29,1081299996.0
2007-07-26 14:18:00,245.3,245.35,245.295,245.32,1482299999.0
2007-07-26 14:19:00,245.32,245.46,245.3,245.46,1356700001.0
2007-07-26 14:20:00,245.46,245.47,245.35,245.39,1146900000.0
2007-07-26 14:21:00,245.39,245.41,245.2,245.23,1236799993.0
2007-07-26 14:22:00,245.195,245.25,245.17,245.24,1382600000.0
2007-07-26 14:23:00,245.23,245.29,245.18,245.25,1091200003.0
2007-07-26 14:24:00,245.25,245.28,245.16,245.19,1358499998.0
2007-07-26 14:25:00,245.19,245.22,245.15,245.2,1343800005.0
2007-07-26 14:26:00,245.2,245.28,245.18,245.22,1437600001.0
2007-07-26 14:27:00,245.22,245.305,245.19,245.29,1965699996.0
2007-07-26 14:28:00,245.29,245.32,245.26,245.3,1884100004.0
2007-07-26 14:29:00,245.29,245.34,245.26,245.32,1149100003.0
2007-07-26 14:30:00,245.33,245.382,245.195,245.24,1137500003.0
2007-07-26 14:31:00,245.25,245.27,245.14,245.17,807500000.0
2007-07-26 14:32:00,245.17,245.24,245.14,245.16,892599999.0
2007-07-26 14:33:00,245.15,245.18,245.04,245.07,977100000.0
2007-07-26 14:34:00,245.05,245.07,244.95,244.95,653000002.0
2007-07-26 14:35:00,244.95,244.95,244.82,244.91,1455899999.0
2007-07-26 14:36:00,244.91,244.95,244.72,244.81,1897400001.0
2007-07-26 14:37:00,244.81,244.84,244.75,244.76,1464100000.0
2007-07-26 14:38:00,244.76,244.775,244.58,244.73,1883600001.0
2007-07-26 14:39:00,244.73,244.765,244.58,244.65,1206000000.0
2007-07-26 14:40:00,244.66,244.66,244.55,244.58,715899999.0
2007-07-26 14:41:00,244.58,244.75,244.58,244.73,1832700003.0
2007-07-26 14:42:00,244.72,244.93,244.72,244.92,1649999998.0
2007-07-26 14:43:00,244.92,245.01,244.88,244.99,1402200000.0
2007-07-26 14:44:00,245.0,245.0,244.81,244.81,1052900000.0
2007-07-26 14:45:00,244.81,244.83,244.77,244.77,980100003.0
2007-07-26 14:46:00,244.77,244.83,244.76,244.78,884300001.0
2007-07-26 14:47:00,244.78,244.82,244.71,244.73,1045400000.0
2007-07-26 14:48:00,244.72,244.77,244.7,244.76,766800000.0
2007-07-26 14:49:00,244.76,244.78,244.73,244.77,593800000.0
2007-07-26 14:50:00,244.77,244.8,244.72,244.73,812700001.0
2007-07-26 14:51:00,244.74,244.8,244.73,244.75,1064299998.0
2007-07-26 14:52:00,244.75,244.78,244.71,244.73,822200002.0
2007-07-26 14:53:00,244.72,244.76,244.69,244.76,698399999.0
2007-07-26 14:54:00,244.755,244.76,244.7,244.74,955800000.0
2007-07-26 14:55:00,244.74,244.77,244.67,244.7,785499999.0
2007-07-26 14:56:00,244.7,244.75,244.66,244.74,784700002.0
2007-07-26 14:57:00,244.74,244.79,244.73,244.785,411300000.0
2007-07-26 14:58:00,244.785,244.88,244.77,244.86,473700000.0
2007-07-26 14:59:00,244.86,244.86,244.76,244.78,567800000.0
2007-07-26 15:00:00,244.765,244.8,244.73,244.795,336000000.0
2007-07-26 15:01:00,244.8,244.81,244.73,244.75,889599999.0
2007-07-26 15:02:00,244.75,244.77,244.64,244.69,1630499997.0
2007-07-26 15:03:00,244.68,244.75,244.67,244.72,995899999.0
2007-07-26 15:04:00,244.71,244.72,244.44,244.48,1520599997.0
2007-07-26 15:05:00,244.48,244.52,244.41,244.44,1577500006.0
2007-07-26 15:06:00,244.44,244.46,244.31,244.365,1186600000.0
2007-07-26 15:07:00,244.365,244.43,244.34,244.41,1520800001.0
2007-07-26 15:08:00,244.4,244.41,244.33,244.39,1290099997.0
2007-07-26 15:09:00,244.38,244.39,244.34,244.35,1290099997.0
2007-07-26 15:10:00,244.35,244.4,244.3,244.31,1361353047.0
2007-07-26 15:11:00,244.31,244.33,244.23,244.29,1284099998.0
2007-07-26 15:12:00,244.3,244.31,244.15,244.15,1755800000.0
2007-07-26 15:13:00,244.15,244.17,244.05,244.125,676900000.0
2007-07-26 15:14:00,244.125,244.19,244.05,244.085,575000000.0
2007-07-26 15:15:00,244.075,244.075,243.8,243.82,918200001.0
2007-07-26 15:16:00,243.81,243.86,243.74,243.82,724800000.0
2007-07-26 15:17:00,243.82,243.84,243.665,243.73,691200000.0
2007-07-26 15:18:00,243.74,243.865,243.68,243.84,1208700002.0
2007-07-26 15:19:00,243.85,244.01,243.84,243.85,1372500005.0
2007-07-26 15:20:00,243.86,243.99,243.85,243.98,1437700002.0
2007-07-26 15:21:00,243.98,244.05,243.98,244.01,707399997.0
2007-07-26 15:22:00,244.0,244.105,243.99,244.09,1077199998.0
2007-07-26 15:23:00,244.09,244.14,244.04,244.14,1609000000.0
2007-07-26 15:24:00,244.14,244.16,244.04,244.14,1616500000.0
2007-07-26 15:25:00,244.15,244.15,244.07,244.07,1079100002.0
2007-07-26 15:26:00,244.06,244.13,244.06,244.12,888400003.0
2007-07-26 15:27:00,244.12,244.2,244.09,244.19,652800000.0
2007-07-26 15:28:00,244.18,244.24,244.1,244.11,1903300001.0
2007-07-26 15:29:00,244.12,244.13,244.02,244.05,1210700002.0
2007-07-26 15:30:00,244.03,244.11,243.99,244.01,786100000.0
2007-07-26 15:31:00,244.01,244.11,244.0,244.09,449500000.0
2007-07-26 15:32:00,244.09,244.175,244.07,244.1,641300000.0
2007-07-26 15:33:00,244.1,244.13,243.93,243.95,456900000.0
2007-07-26 15:34:00,243.95,244.02,243.94,243.98,696900000.0
2007-07-26 15:35:00,243.96,244.06,243.96,244.06,397699999.0
2007-07-26 15:36:00,244.05,244.05,243.905,243.905,660400000.0
2007-07-26 15:37:00,243.9,244.02,243.9,244.01,960299997.0
2007-07-26 15:38:00,244.0,244.02,243.85,243.965,749800000.0
2007-07-26 15:39:00,243.965,244.055,243.865,243.95,751800000.0
2007-07-26 15:40:00,244.03,244.03,243.89,243.99,392100000.0
2007-07-26 15:41:00,243.99,244.0,243.91,243.945,836500000.0
2007-07-26 15:42:00,243.95,243.99,243.82,243.955,1208300000.0
2007-07-26 15:43:00,243.95,244.01,243.95,243.985,800000000.0
2007-07-26 15:44:00,243.985,244.04,243.975,244.02,547299998.0
2007-07-26 15:45:00,244.03,244.11,244.03,244.085,619999999.0
2007-07-26 15:46:00,244.08,244.09,244.055,244.07,216400000.0
2007-07-26 15:47:00,244.07,244.14,244.05,244.1,368400000.0
2007-07-26 15:48:00,244.1,244.22,244.09,244.2,722200000.0
2007-07-26 15:49:00,244.2,244.32,244.17,244.32,835900001.0
2007-07-26 15:50:00,244.32,244.345,244.285,244.285,644900000.0
2007-07-26 15:51:00,244.28,244.44,244.26,244.44,796300000.0
2007-07-26 15:52:00,244.45,244.71,244.43,244.63,1120700000.0
2007-07-26 15:53:00,244.63,244.63,244.45,244.49,1028300000.0
2007-07-26 15:54:00,244.49,244.54,244.45,244.5,861700000.0
2007-07-26 15:55:00,244.53,244.565,244.48,244.545,880399999.0
2007-07-26 15:56:00,244.54,244.6,244.47,244.49,675100000.0
2007-07-26 15:57:00,244.49,244.55,244.465,244.545,698300000.0
2007-07-26 15:58:00,244.55,244.555,244.37,244.37,500400000.0
2007-07-26 15:59:00,244.37,244.39,244.21,244.38,443800000.0
2007-07-26 16:00:00,244.39,244.42,244.15,244.3,413300000.0
2007-07-26 16:01:00,244.29,244.34,244.21,244.32,440900000.0
2007-07-26 16:02:00,244.32,244.335,244.0,244.0,768800000.0
2007-07-26 16:03:00,244.04,244.175,244.02,244.11,836700000.0
2007-07-26 16:04:00,244.12,244.2,244.0,244.19,993399999.0
2007-07-26 16:05:00,244.18,244.27,244.14,244.2,775700000.0
2007-07-26 16:06:00,244.2,244.25,244.15,244.18,616800000.0
2007-07-26 16:07:00,244.18,244.26,244.15,244.26,738700000.0
2007-07-26 16:08:00,244.26,244.26,244.19,244.2,602599997.0
2007-07-26 16:09:00,244.22,244.4,244.17,244.365,1031600000.0
2007-07-26 16:10:00,244.37,244.595,244.34,244.58,1234900000.0
2007-07-26 16:11:00,244.58,244.73,244.55,244.57,1166900000.0
2007-07-26 16:12:00,244.57,244.615,244.45,244.6,620400000.0
2007-07-26 16:13:00,244.6,244.71,244.57,244.66,802800001.0
2007-07-26 16:14:00,244.66,244.665,244.57,244.63,565500000.0
2007-07-26 16:15:00,244.63,244.66,244.52,244.57,527600000.0
2007-07-26 16:16:00,244.57,244.595,244.51,244.54,788400000.0
2007-07-26 16:17:00,244.535,244.535,244.415,244.415,818499999.0
2007-07-26 16:18:00,244.42,244.51,244.42,244.48,678200000.0
2007-07-26 16:19:00,244.485,244.53,244.39,244.405,742200000.0
2007-07-26 16:20:00,244.4,244.46,244.37,244.46,702800000.0
2007-07-26 16:21:00,244.46,244.475,244.33,244.34,653099999.0
2007-07-26 16:22:00,244.35,244.44,244.35,244.435,492399999.0
2007-07-26 16:23:00,244.43,244.45,244.4,244.41,575200000.0
2007-07-26 16:24:00,244.41,244.41,244.23,244.24,737800003.0
2007-07-26 16:25:00,244.24,244.24,244.06,244.06,953000001.0
2007-07-26 16:26:00,244.08,244.115,244.0,244.11,661400000.0
2007-07-26 16:27:00,244.11,244.14,244.08,244.125,719600001.0
2007-07-26 16:28:00,244.12,244.14,244.07,244.09,725600000.0
2007-07-26 16:29:00,244.09,244.21,244.08,244.21,1029799999.0
2007-07-26 16:30:00,244.2,244.32,244.2,244.31,1066000000.0
2007-07-26 16:31:00,244.32,244.33,244.165,244.165,778099999.0
2007-07-26 16:32:00,244.16,244.28,244.16,244.28,779200000.0
2007-07-26 16:33:00,244.28,244.31,244.17,244.17,717700000.0
2007-07-26 16:34:00,244.17,244.28,244.17,244.215,758400002.0
2007-07-26 16:35:00,244.23,244.28,244.19,244.24,696900004.0
2007-07-26 16:36:00,244.26,244.26,244.19,244.24,383600000.0
2007-07-26 16:37:00,244.24,244.25,244.14,244.2,526700000.0
2007-07-26 16:38:00,244.195,244.195,244.11,244.145,500600000.0
2007-07-26 16:39:00,244.14,244.2,244.13,244.18,530500000.0
2007-07-26 16:40:00,244.19,244.21,244.16,244.18,865200002.0
2007-07-26 16:41:00,244.18,244.195,244.15,244.18,347800000.0
2007-07-26 16:42:00,244.18,244.26,244.17,244.195,591500002.0
2007-07-26 16:43:00,244.195,244.23,244.11,244.12,474500000.0
2007-07-26 16:44:00,244.13,244.18,244.12,244.16,261100000.0
2007-07-26 16:45:00,244.16,244.18,244.1,244.17,699700000.0
2007-07-26 16:46:00,244.18,244.19,244.14,244.18,622500000.0
2007-07-26 16:47:00,244.17,244.18,244.105,244.15,696399999.0
2007-07-26 16:48:00,244.15,244.22,244.15,244.2,493499999.0
2007-07-26 16:49:00,244.2,244.28,244.17,244.18,786600000.0
2007-07-26 16:50:00,244.19,244.24,244.17,244.185,780499999.0
2007-07-26 16:51:00,244.19,244.29,244.19,244.22,951700000.0
2007-07-26 16:52:00,244.215,244.34,244.17,244.34,756999999.0
2007-07-26 16:53:00,244.34,244.34,244.25,244.25,1099900002.0
2007-07-26 16:54:00,244.25,244.27,244.17,244.17,1177799998.0
2007-07-26 16:55:00,244.17,244.3,244.17,244.235,1292700006.0
2007-07-26 16:56:00,244.25,244.27,244.21,244.24,829299999.0
2007-07-26 16:57:00,244.24,244.28,244.24,244.25,1088600001.0
2007-07-26 16:58:00,244.26,244.27,244.22,244.24,914699999.0
2007-07-26 16:59:00,244.24,244.25,244.1,244.18,1430599996.0
2007-07-26 17:00:00,244.15,244.18,244.12,244.14,1430599996.0
2007-07-26 17:01:00,244.12,244.12,244.08,244.11,1037800002.0
2007-07-26 17:02:00,244.11,244.16,244.1,244.13,822799997.0
2007-07-26 17:03:00,244.13,244.15,244.07,244.07,849100000.0
2007-07-26 17:04:00,244.07,244.12,244.025,244.065,1942300006.0
2007-07-26 17:05:00,244.06,244.08,243.99,244.03,1149400002.0
2007-07-26 17:06:00,244.01,244.03,243.86,243.87,931200002.0
2007-07-26 17:07:00,243.86,243.905,243.79,243.8,1890499997.0
2007-07-26 17:08:00,243.8,243.87,243.78,243.84,2026399998.0
2007-07-26 17:09:00,243.84,243.85,243.75,243.8,1296100006.0
2007-07-26 17:10:00,243.8,243.86,243.79,243.82,1375299993.0
2007-07-26 17:11:00,243.82,243.84,243.76,243.83,998600002.0
2007-07-26 17:12:00,243.83,243.85,243.79,243.83,322700000.0
2007-07-26 17:13:00,243.81,243.87,243.81,243.86,876299998.0
2007-07-26 17:14:00,243.86,243.87,243.82,243.87,759200001.0
2007-07-26 17:15:00,243.87,243.94,243.84,243.94,1450000001.0
2007-07-26 17:16:00,243.94,243.94,243.78,243.83,2030700004.0
2007-07-26 17:17:00,243.83,243.86,243.78,243.85,2064500007.0
2007-07-26 17:18:00,243.85,243.875,243.78,243.79,622600001.0
2007-07-26 17:19:00,243.79,243.8,243.61,243.68,1561099994.0
2007-07-26 17:20:00,243.68,243.69,243.59,243.59,573000000.0
2007-07-26 17:21:00,243.6,243.72,243.6,243.72,470400000.0
2007-07-26 17:22:00,243.72,243.74,243.68,243.69,642300000.0
2007-07-26 17:23:00,243.69,243.85,243.69,243.83,818000004.0
2007-07-26 17:24:00,243.84,243.9,243.84,243.88,789600000.0
2007-07-26 17:25:00,243.88,243.88,243.81,243.84,438200001.0
2007-07-26 17:26:00,243.83,243.87,243.81,243.83,959800001.0
2007-07-26 17:27:00,243.83,243.89,243.825,243.87,394199999.0
2007-07-26 17:28:00,243.87,243.87,243.72,243.76,484600001.0
2007-07-26 17:29:00,243.77,243.79,243.74,243.74,898000003.0
2007-07-26 17:30:00,243.74,243.78,243.73,243.78,694800004.0
2007-07-26 17:31:00,243.77,243.78,243.685,243.745,1707000003.0
2007-07-26 17:32:00,243.75,243.84,243.64,243.64,1018400000.0
2007-07-26 17:33:00,243.635,243.68,243.555,243.56,984700000.0
2007-07-26 17:34:00,243.56,243.66,243.53,243.56,1184199999.0
2007-07-26 17:35:00,243.54,243.67,243.52,243.66,1184199999.0
2007-07-26 17:36:00,243.66,243.79,243.64,243.78,1576499999.0
2007-07-26 17:37:00,243.78,243.86,243.78,243.81,1398699998.0
2007-07-26 17:38:00,243.81,243.86,243.77,243.85,859799996.0
2007-07-26 17:39:00,243.85,243.89,243.83,243.88,1071900001.0
2007-07-26 17:40:00,243.89,243.935,243.875,243.92,994000002.0
2007-07-26 17:41:00,243.92,243.95,243.9,243.92,1829100006.0
2007-07-26 17:42:00,243.94,243.97,243.79,243.96,1151700000.0
2007-07-26 17:43:00,243.99,244.01,243.925,243.98,1151700000.0
2007-07-26 17:44:00,243.98,243.98,243.9,243.91,1049400000.0
2007-07-26 17:45:00,243.91,243.91,243.85,243.895,1782499996.0
2007-07-26 17:46:00,243.895,243.94,243.86,243.89,1025900001.0
2007-07-26 17:47:00,243.89,243.94,243.89,243.94,544500001.0
2007-07-26 17:48:00,243.94,243.98,243.91,243.93,696700000.0
2007-07-26 17:49:00,243.93,243.93,243.69,243.7,1532300010.0
2007-07-26 17:50:00,243.69,243.78,243.67,243.74,1903600006.0
2007-07-26 17:51:00,243.74,243.78,243.74,243.77,1118899998.0
2007-07-26 17:52:00,243.77,243.84,243.75,243.81,789699999.0
2007-07-26 17:53:00,243.81,243.84,243.78,243.82,453100002.0
2007-07-26 17:54:00,243.84,243.94,243.82,243.91,1779800007.0
2007-07-26 17:55:00,243.91,244.03,243.9,243.99,1093900001.0
2007-07-26 17:56:00,243.99,244.08,243.99,244.04,1493500005.0
2007-07-26 17:57:00,244.03,244.13,244.03,244.12,1534899999.0
2007-07-26 17:58:00,244.12,244.13,244.06,244.09,1459199998.0
2007-07-26 17:59:00,244.1,244.13,244.05,244.1,916100000.0
2007-07-26 18:00:00,244.1,244.13,244.06,244.12,526199998.0
2007-07-26 18:01:00,244.12,244.13,244.04,244.11,838000000.0
2007-07-26 18:02:00,244.12,244.21,244.08,244.15,858399997.0
2007-07-26 18:03:00,244.15,244.18,244.1,244.18,825999995.0
2007-07-26 18:04:00,244.18,244.18,244.1,244.13,720600001.0
2007-07-26 18:05:00,244.13,244.14,244.09,244.12,588500000.0
2007-07-26 18:06:00,244.12,244.12,244.08,244.09,534500000.0
2007-07-26 18:07:00,244.09,244.1,244.01,244.05,484800000.0
2007-07-26 18:08:00,244.05,244.05,243.99,244.0,511499997.0
2007-07-26 18:09:00,244.01,244.03,243.99,244.02,289600001.0
2007-07-26 18:10:00,243.99,244.05,243.98,244.05,282800000.0
2007-07-26 18:11:00,244.05,244.05,243.96,243.98,873600006.0
2007-07-26 18:12:00,243.98,243.99,243.92,243.93,601500001.0
2007-07-26 18:13:00,243.93,243.95,243.89,243.89,690200001.0
2007-07-26 18:14:00,243.9,243.98,243.89,243.94,795800002.0
2007-07-26 18:15:00,243.94,243.98,243.9,243.98,812700002.0
2007-07-26 18:16:00,243.97,244.03,243.97,244.0,549799999.0
2007-07-26 18:17:00,244.0,244.0,243.875,243.9,723199999.0
2007-07-26 18:18:00,243.9,244.0,243.89,243.98,1155100002.0
2007-07-26 18:19:00,243.96,244.07,243.96,244.05,1077200003.0
2007-07-26 18:20:00,244.05,244.15,244.04,244.12,1189499997.0
2007-07-26 18:21:00,244.12,244.22,244.11,244.19,771100002.0
2007-07-26 18:22:00,244.19,244.34,244.14,244.29,1639500003.0
2007-07-26 18:23:00,244.3,244.3,244.2,244.2,1050700002.0
2007-07-26 18:24:00,244.19,244.26,244.17,244.23,1153799996.0
2007-07-26 18:25:00,244.23,244.33,244.22,244.31,931900000.0
2007-07-26 18:26:00,244.31,244.34,244.21,244.24,615699999.0
2007-07-26 18:27:00,244.25,244.42,244.22,244.42,1755100002.0
2007-07-26 18:28:00,244.41,244.51,244.4,244.48,1416299999.0
2007-07-26 18:29:00,244.48,244.52,244.42,244.43,1635800000.0
2007-07-26 18:30:00,244.43,244.57,244.39,244.44,2103400002.0
2007-07-26 18:31:00,244.47,244.51,244.38,244.48,2103400002.0
2007-07-26 18:32:00,244.48,244.54,244.4,244.41,1567300007.0
2007-07-26 18:33:00,244.41,244.49,244.33,244.47,1238700002.0
2007-07-26 18:34:00,244.46,244.49,244.38,244.44,1515600003.0
2007-07-26 18:35:00,244.43,244.43,244.35,244.35,1712000001.0
2007-07-26 18:36:00,244.35,244.35,244.225,244.33,1964800008.0
2007-07-26 18:37:00,244.32,244.35,244.18,244.28,1760999996.0
2007-07-26 18:38:00,244.24,244.29,244.19,244.22,878699998.0
2007-07-26 18:39:00,244.22,244.28,244.22,244.27,365400000.0
2007-07-26 18:40:00,244.28,244.37,244.28,244.32,967600003.0
2007-07-26 18:41:00,244.32,244.42,244.32,244.41,716400000.0
2007-07-26 18:42:00,244.4,244.43,244.36,244.39,716399999.0
2007-07-26 18:43:00,244.4,244.4,244.33,244.34,1308099996.0
2007-07-26 18:44:00,244.34,244.35,244.27,244.28,929399998.0
2007-07-26 18:45:00,244.28,244.36,244.225,244.225,1031299999.0
2007-07-26 18:46:00,244.21,244.28,244.17,244.26,1689200003.0
2007-07-26 18:47:00,244.25,244.28,244.2,244.23,1202399995.0
2007-07-26 18:48:00,244.22,244.27,244.21,244.21,482200000.0
2007-07-26 18:49:00,244.21,244.29,244.2,244.23,489699999.0
2007-07-26 18:50:00,244.25,244.29,244.21,244.24,773600006.0
2007-07-26 18:51:00,244.25,244.32,244.25,244.3,1060100004.0
2007-07-26 18:52:00,244.31,244.42,244.29,244.42,853599996.0
2007-07-26 18:53:00,244.42,244.44,244.35,244.39,789799999.0
2007-07-26 18:54:00,244.375,244.4,244.36,244.39,597600003.0
2007-07-26 18:55:00,244.39,244.48,244.37,244.48,899799999.0
2007-07-26 18:56:00,244.48,244.51,244.33,244.42,1374299994.0
2007-07-26 18:57:00,244.42,244.49,244.41,244.48,760000000.0
2007-07-26 18:58:00,244.48,244.52,244.42,244.45,773500002.0
2007-07-26 18:59:00,244.46,244.51,244.44,244.51,445400000.0
2007-07-26 19:00:00,244.51,244.56,244.48,244.54,935299997.0
2007-07-26 19:01:00,244.54,244.55,244.51,244.54,712999998.0
2007-07-26 19:02:00,244.55,244.57,244.49,244.5,1383199995.0
2007-07-26 19:03:00,244.5,244.51,244.44,244.44,819299997.0
2007-07-26 19:04:00,244.44,244.44,244.39,244.42,259599999.0
2007-07-26 19:05:00,244.43,244.47,244.41,244.46,567500002.0
2007-07-26 19:06:00,244.47,244.47,244.41,244.42,576900001.0
2007-07-26 19:07:00,244.42,244.44,244.32,244.38,941699999.0
2007-07-26 19:08:00,244.38,244.38,244.34,244.37,616700001.0
2007-07-26 19:09:00,244.37,244.41,244.35,244.39,276899998.0
2007-07-26 19:10:00,244.39,244.41,244.39,244.4,90200000.0
2007-07-26 19:11:00,244.41,244.45,244.41,244.42,389200002.0
2007-07-26 19:12:00,244.43,244.48,244.42,244.44,565400001.0
2007-07-26 19:13:00,244.44,244.46,244.23,244.23,1145700001.0
2007-07-26 19:14:00,244.22,244.31,244.22,244.28,1533099993.0
2007-07-26 19:15:00,244.28,244.34,244.21,244.27,1457700001.0
2007-07-26 19:16:00,244.27,244.29,244.1,244.1,1060100000.0
2007-07-26 19:17:00,244.1,244.18,244.05,244.18,1476100002.0
2007-07-26 19:18:00,244.18,244.19,244.045,244.17,1138700000.0
2007-07-26 19:19:00,244.16,244.16,244.06,244.11,1642900006.0
2007-07-26 19:20:00,244.11,244.15,244.06,244.06,1066799999.0
2007-07-26 19:21:00,244.06,244.07,244.03,244.07,701900001.0
2007-07-26 19:22:00,244.07,244.12,244.04,244.12,692399999.0
2007-07-26 19:23:00,244.12,244.12,244.06,244.09,537000000.0
2007-07-26 19:24:00,244.1,244.12,244.02,244.05,1016800000.0
2007-07-26 19:25:00,244.06,244.06,243.93,243.94,994400000.0
2007-07-26 19:26:00,243.94,243.97,243.885,243.95,1162399997.0
2007-07-26 19:27:00,243.95,243.96,243.85,243.86,752700000.0
2007-07-26 19:28:00,243.86,243.93,243.8,243.86,1557800008.0
2007-07-26 19:29:00,243.86,243.96,243.86,243.94,1528199998.0
2007-07-26 19:30:00,243.94,243.94,243.82,243.84,867399999.0
2007-07-26 19:31:00,243.85,243.89,243.83,243.89,818899998.0
2007-07-26 19:32:00,243.89,244.0,243.89,244.0,464300000.0
2007-07-26 19:33:00,244.01,244.02,243.935,243.98,1235000000.0
2007-07-26 19:34:00,243.98,244.0,243.94,243.96,519900000.0
2007-07-26 19:35:00,243.96,243.99,243.93,243.99,662799996.0
2007-07-26 19:36:00,243.99,244.0,243.8,243.8,916399999.0
2007-07-26 19:37:00,243.8,243.85,243.75,243.85,1538599993.0
2007-07-26 19:38:00,243.86,243.88,243.76,243.81,906099999.0
2007-07-26 19:39:00,243.81,243.81,243.73,243.75,883000000.0
2007-07-26 19:40:00,243.75,243.82,243.73,243.79,653500000.0
2007-07-26 19:41:00,243.79,243.87,243.79,243.86,365000000.0
2007-07-26 19:42:00,243.86,243.95,243.83,243.95,507200001.0
2007-07-26 19:43:00,243.95,244.01,243.93,243.95,925099998.0
2007-07-26 19:44:00,243.94,243.99,243.92,243.95,730099996.0
2007-07-26 19:45:00,243.94,243.98,243.91,243.95,643399999.0
2007-07-26 19:46:00,243.96,244.04,243.95,244.01,407100002.0
2007-07-26 19:47:00,244.01,244.12,244.0,244.0,681500001.0
2007-07-26 19:48:00,244.0,244.05,243.96,244.02,373300000.0
2007-07-26 19:49:00,244.02,244.03,243.98,243.99,243199999.0
2007-07-26 19:50:00,243.99,244.0,243.94,243.99,172300000.0
2007-07-26 19:51:00,244.0,244.0,243.94,243.94,137000000.0
2007-07-26 19:52:00,243.94,243.99,243.94,243.96,208500000.0
2007-07-26 19:53:00,243.96,243.98,243.94,243.95,222400000.0
2007-07-26 19:54:00,243.95,243.96,243.87,243.87,255700000.0
2007-07-26 19:55:00,243.86,243.9,243.85,243.88,401499998.0
2007-07-26 19:56:00,243.87,243.88,243.755,243.86,412900000.0
2007-07-26 19:57:00,243.86,243.88,243.79,243.82,299100000.0
2007-07-26 19:58:00,243.82,243.83,243.79,243.79,155100000.0
2007-07-26 19:59:00,243.82,243.85,243.79,243.84,299200000.0
2007-07-26 20:00:00,243.85,243.88,243.745,243.77,318200000.0
2007-07-26 20:01:00,243.77,243.79,243.7,243.74,220600000.0
2007-07-26 20:02:00,243.75,243.78,243.71,243.77,304200000.0
2007-07-26 20:03:00,243.75,243.76,243.71,243.72,711599999.0
2007-07-26 20:04:00,243.71,243.75,243.7,243.72,138400000.0
2007-07-26 20:05:00,243.72,243.72,243.69,243.69,58300000.0
2007-07-26 20:06:00,243.68,243.69,243.66,243.66,254200000.0
2007-07-26 20:07:00,243.66,243.7,243.635,243.7,300299999.0
2007-07-26 20:08:00,243.7,243.7,243.6,243.61,304600000.0
2007-07-26 20:09:00,243.6,243.64,243.58,243.61,415099996.0
2007-07-26 20:10:00,243.6,243.6,243.55,243.58,209900000.0
2007-07-26 20:11:00,243.58,243.59,243.56,243.57,32800000.0
2007-07-26 20:12:00,243.56,243.6,243.56,243.57,187900000.0
2007-07-26 20:13:00,243.58,243.6,243.56,243.56,281300000.0
2007-07-26 20:14:00,243.57,243.64,243.49,243.595,1381899998.0
2007-07-26 20:15:00,243.6,243.62,243.41,243.43,1945599998.0
2007-07-26 20:16:00,243.41,243.41,243.25,243.265,1315499995.0
2007-07-26 20:17:00,243.26,243.26,243.19,243.24,1143699997.0
2007-07-26 20:18:00,243.24,243.26,243.18,243.18,1156099998.0
2007-07-26 20:19:00,243.17,243.17,243.09,243.105,985799998.0
2007-07-26 20:20:00,243.105,243.22,243.105,243.22,765500000.0
2007-07-26 20:21:00,243.22,243.24,243.16,243.17,1241300002.0
2007-07-26 20:22:00,243.17,243.23,243.13,243.21,974200001.0
2007-07-26 20:23:00,243.21,243.26,243.13,243.25,1102300000.0
2007-07-26 20:24:00,243.25,243.27,243.17,243.19,871700002.0
2007-07-26 20:25:00,243.185,243.23,243.17,243.19,681200000.0
2007-07-26 20:26:00,243.19,243.25,243.16,243.24,1054099998.0
2007-07-26 20:27:00,243.24,243.29,243.21,243.27,724200004.0
2007-07-26 20:28:00,243.28,243.29,243.24,243.27,620200000.0
2007-07-26 20:29:00,243.27,243.35,243.26,243.34,1172000001.0
2007-07-26 20:30:00,243.34,243.43,243.34,243.41,1623799996.0
2007-07-26 20:31:00,243.37,243.51,243.37,243.49,1843200003.0
2007-07-26 20:32:00,243.47,243.5,243.43,243.5,595000003.0
2007-07-26 20:33:00,243.5,243.57,243.48,243.52,1226700001.0
2007-07-26 20:34:00,243.52,243.63,243.52,243.59,1064199996.0
2007-07-26 20:35:00,243.58,243.61,243.53,243.53,738900002.0
2007-07-26 20:36:00,243.54,243.57,243.49,243.56,621500001.0
2007-07-26 20:37:00,243.54,243.6,243.54,243.55,372600001.0
2007-07-26 20:38:00,243.55,243.57,243.48,243.51,1011200000.0
2007-07-26 20:39:00,243.52,243.55,243.5,243.53,317500000.0
2007-07-26 20:40:00,243.53,243.55,243.46,243.47,346999997.0
2007-07-26 20:41:00,243.47,243.51,243.46,243.47,865400003.0
2007-07-26 20:42:00,243.47,243.5,243.405,243.42,927199996.0
2007-07-26 20:43:00,243.415,243.44,243.38,243.44,758099999.0
2007-07-26 20:44:00,243.44,243.44,243.39,243.4,250700000.0
2007-07-26 20:45:00,243.4,243.46,243.4,243.41,618599999.0
2007-07-26 20:46:00,243.41,243.44,243.37,243.38,462300000.0
2007-07-26 20:47:00,243.39,243.39,243.29,243.33,415899999.0
2007-07-26 20:48:00,243.32,243.32,243.22,243.31,855800000.0
2007-07-26 20:49:00,243.31,243.32,243.21,243.22,562599999.0
2007-07-26 20:50:00,243.21,243.24,243.17,243.21,642400004.0
2007-07-26 20:51:00,243.21,243.21,243.135,243.15,885300000.0
2007-07-26 20:52:00,243.13,243.14,243.0,243.01,454600000.0
2007-07-26 20:53:00,243.01,243.03,242.97,242.99,653300000.0
2007-07-26 20:54:00,242.99,243.03,242.935,242.94,1431699999.0
2007-07-26 20:55:00,242.95,242.97,242.8,242.9,1329899996.0
2007-07-26 20:56:00,242.9,243.08,242.89,243.05,1534499996.0
2007-07-26 20:57:00,243.04,243.17,243.02,243.17,1759300001.0
2007-07-26 20:58:00,243.17,243.19,242.995,243.05,994800000.0
2007-07-26 20:59:00,243.05,243.1,243.03,243.05,485399998.0
2007-07-26 21:00:00,243.05,243.13,243.0,243.13,934199999.0
2007-07-26 21:01:00,243.13,243.25,243.13,243.23,967500001.0
2007-07-26 21:02:00,243.21,243.28,243.18,243.25,992700004.0
2007-07-26 21:03:00,243.26,243.4,243.25,243.38,1149600001.0
2007-07-26 21:04:00,243.38,243.385,243.3,243.31,751499994.0
2007-07-26 21:05:00,243.31,243.38,243.29,243.36,506400000.0
2007-07-26 21:06:00,243.36,243.4,243.3,243.31,470500000.0
2007-07-26 21:07:00,243.31,243.33,243.25,243.3,729300003.0
2007-07-26 21:08:00,243.3,243.38,243.29,243.38,518700002.0
2007-07-26 21:09:00,243.35,243.415,243.325,243.4,728200000.0
2007-07-26 21:10:00,243.4,243.4,243.25,243.26,515400001.0
2007-07-26 21:11:00,243.27,243.34,243.26,243.28,999700001.0
2007-07-26 21:12:00,243.28,243.37,243.27,243.35,668499998.0
2007-07-26 21:13:00,243.34,243.38,243.32,243.36,807500001.0
2007-07-26 21:14:00,243.36,243.36,243.32,243.34,433899999.0
2007-07-26 21:15:00,243.34,243.42,243.34,243.42,726999999.0
2007-07-26 21:16:00,243.43,243.43,243.37,243.39,502700000.0
2007-07-26 21:17:00,243.4,243.42,243.37,243.41,738600000.0
2007-07-26 21:18:00,243.41,243.51,243.41,243.45,578400000.0
2007-07-26 21:19:00,243.45,243.54,243.45,243.515,489999998.0
2007-07-26 21:20:00,243.52,243.52,243.4,243.49,867500002.0
2007-07-26 21:21:00,243.5,243.53,243.48,243.51,680199999.0
2007-07-26 21:22:00,243.51,243.57,243.5,243.55,372000000.0
2007-07-26 21:23:00,243.55,243.6,243.51,243.54,649400000.0
2007-07-26 21:24:00,243.54,243.62,243.54,243.58,575700000.0
2007-07-26 21:25:00,243.61,243.64,243.57,243.63,865899999.0
2007-07-26 21:26:00,243.61,243.7,243.59,243.64,725700000.0
2007-07-26 21:27:00,243.64,243.65,243.61,243.62,304900000.0
2007-07-26 21:28:00,243.62,243.63,243.545,243.57,1161399996.0
2007-07-26 21:29:00,243.57,243.58,243.55,243.56,264700000.0
2007-07-26 21:30:00,243.56,243.58,243.47,243.49,430500000.0
2007-07-26 21:31:00,243.49,243.51,243.45,243.51,358300001.0
2007-07-26 21:32:00,243.51,243.53,243.46,243.51,424700000.0
2007-07-26 21:33:00,243.51,243.53,243.49,243.53,177000000.0
2007-07-26 21:34:00,243.53,243.535,243.49,243.52,291200000.0
2007-07-26 21:35:00,243.52,243.52,243.45,243.45,355400001.0
2007-07-26 21:36:00,243.465,243.465,243.4,243.4,377999999.0
2007-07-26 21:37:00,243.41,243.41,243.34,243.41,339800000.0
2007-07-26 21:38:00,243.4,243.45,243.3,243.305,470199999.0
2007-07-26 21:39:00,243.31,243.34,243.28,243.28,350700000.0
2007-07-26 21:40:00,243.28,243.32,243.22,243.22,307400000.0
2007-07-26 21:41:00,243.22,243.23,243.19,243.21,599300001.0
2007-07-26 21:42:00,243.21,243.24,243.2,243.22,403700000.0
2007-07-26 21:43:00,243.22,243.26,243.17,243.24,467800000.0
2007-07-26 21:44:00,243.25,243.3,243.17,243.3,510100000.0
2007-07-26 21:45:00,243.3,243.35,243.17,243.17,913199999.0
2007-07-26 21:46:00,243.15,243.19,243.07,243.18,793900000.0
2007-07-26 21:47:00,243.18,243.26,243.18,243.22,254899999.0
2007-07-26 21:48:00,243.24,243.27,243.22,243.26,178900000.0
2007-07-26 21:49:00,243.25,243.35,243.23,243.29,442500000.0
2007-07-26 21:50:00,243.29,243.39,243.29,243.37,239200000.0
2007-07-26 21:51:00,243.38,243.39,243.29,243.33,221200000.0
2007-07-26 21:52:00,243.33,243.33,243.25,243.25,224700000.0
2007-07-26 21:53:00,243.25,243.32,243.24,243.32,839700000.0
2007-07-26 21:54:00,243.31,243.36,243.28,243.3,335400000.0
2007-07-26 21:55:00,243.3,243.33,243.29,243.3,364400000.0
2007-07-26 21:56:00,243.3,243.32,243.28,243.28,179900000.0
2007-07-26 21:57:00,243.28,243.29,243.25,243.27,390199998.0
2007-07-26 21:58:00,243.25,243.32,243.25,243.32,373400000.0
2007-07-26 21:59:00,243.32,243.32,243.31,243.32,77000000.0
2007-07-26 22:00:00,243.32,243.32,243.275,243.275,193400000.0
2007-07-26 22:01:00,243.28,243.29,243.235,243.24,105700000.0
2007-07-26 22:02:00,243.235,243.24,243.22,243.23,72000000.0
2007-07-26 22:03:00,243.22,243.31,243.22,243.26,464100001.0
2007-07-26 22:04:00,243.25,243.29,243.18,243.22,1117099998.0
2007-07-26 22:05:00,243.21,243.22,243.18,243.2,282599999.0
2007-07-26 22:06:00,243.2,243.23,243.19,243.2,171000000.0
2007-07-26 22:07:00,243.195,243.21,243.19,243.21,348700001.0
2007-07-26 22:08:00,243.21,243.24,243.18,243.22,494599999.0
2007-07-26 22:09:00,243.22,243.23,243.21,243.21,123600000.0
2007-07-26 22:10:00,243.22,243.26,243.21,243.22,316200000.0
2007-07-26 22:11:00,243.22,243.25,243.18,243.24,389100000.0
2007-07-26 22:12:00,243.23,243.25,243.21,243.25,246700000.0
2007-07-26 22:13:00,243.25,243.25,243.2,243.2,507600002.0
2007-07-26 22:14:00,243.22,243.22,243.22,243.22,50400000.0
2007-07-26 22:15:00,243.22,243.24,243.22,243.23,96000000.0
2007-07-26 22:16:00,243.23,243.23,243.16,243.205,71300000.0
2007-07-26 22:17:00,243.155,243.205,243.155,243.16,54400000.0
2007-07-26 22:18:00,243.16,243.19,243.14,243.19,203500000.0
2007-07-26 22:19:00,243.19,243.27,243.17,243.25,367499998.0
2007-07-26 22:20:00,243.26,243.27,243.24,243.24,303700000.0
2007-07-26 22:21:00,243.24,243.27,243.225,243.25,175300000.0
2007-07-26 22:22:00,243.25,243.27,243.24,243.27,196299999.0
2007-07-26 22:23:00,243.25,243.29,243.23,243.28,300300000.0
2007-07-26 22:24:00,243.3,243.34,243.29,243.32,161000000.0
2007-07-26 22:25:00,243.34,243.36,243.34,243.35,100900000.0
2007-07-26 22:26:00,243.35,243.36,243.34,243.36,24600000.0
2007-07-26 22:27:00,243.36,243.42,243.35,243.42,194800000.0
2007-07-26 22:28:00,243.42,243.44,243.37,243.39,303699999.0
2007-07-26 22:29:00,243.39,243.425,243.37,243.425,228100001.0
2007-07-26 22:30:00,243.42,243.48,243.42,243.48,266100000.0
2007-07-26 22:31:00,243.48,243.49,243.45,243.49,193500001.0
2007-07-26 22:32:00,243.49,243.56,243.49,243.51,273200001.0
2007-07-26 22:33:00,243.52,243.53,243.51,243.52,122100000.0
2007-07-26 22:34:00,243.51,243.51,243.47,243.47,134600000.0
2007-07-26 22:35:00,243.49,243.49,243.42,243.46,196800000.0
2007-07-26 22:36:00,243.44,243.49,243.44,243.48,50400000.0
2007-07-26 22:37:00,243.47,243.48,243.42,243.46,342199999.0
2007-07-26 22:38:00,243.46,243.46,243.385,243.39,188000000.0
2007-07-26 22:39:00,243.4,243.4,243.39,243.4,6400000.0
2007-07-26 22:40:00,243.4,243.41,243.37,243.4,49400000.0
2007-07-26 22:41:00,243.4,243.41,243.34,243.35,288599999.0
2007-07-26 22:42:00,243.36,243.37,243.32,243.35,260800000.0
2007-07-26 22:43:00,243.34,243.36,243.25,243.25,539800000.0
2007-07-26 22:44:00,243.27,243.28,243.2,243.27,338400001.0
2007-07-26 22:45:00,243.27,243.29,243.235,243.235,164000000.0
2007-07-26 22:46:00,243.235,243.235,243.22,243.235,34000000.0
2007-07-26 22:47:00,243.235,243.235,243.235,243.235,13600000.0
2007-07-26 22:48:00,243.235,243.24,243.19,243.19,263100001.0
2007-07-26 22:49:00,243.18,243.23,243.15,243.17,721900000.0
2007-07-26 22:50:00,243.17,243.17,243.095,243.16,163100000.0
2007-07-26 22:51:00,243.15,243.22,243.145,243.2,114000000.0
2007-07-26 22:52:00,243.2,243.2,243.145,243.15,210600000.0
2007-07-26 22:53:00,243.15,243.16,243.145,243.16,140000000.0
2007-07-26 22:54:00,243.16,243.2,243.145,243.2,116800000.0
2007-07-26 22:55:00,243.2,243.2,243.145,243.145,88000000.0
2007-07-26 22:56:00,243.145,243.22,243.145,243.2,267999999.0
2007-07-26 22:57:00,243.2,243.22,243.145,243.145,103600000.0
2007-07-26 22:58:00,243.145,243.15,243.145,243.145,23200000.0
2007-07-26 22:59:00,243.13,243.17,243.13,243.13,101800000.0
2007-07-26 23:00:00,243.15,243.2,243.13,243.15,236600000.0
2007-07-26 23:01:00,243.16,243.18,243.15,243.17,209200000.0
2007-07-26 23:02:00,243.17,243.17,243.11,243.12,120700000.0
2007-07-26 23:03:00,243.14,243.16,243.11,243.15,140500000.0
2007-07-26 23:04:00,243.15,243.17,243.15,243.15,100900000.0
2007-07-26 23:05:00,243.17,243.17,243.09,243.09,82900000.0
2007-07-26 23:06:00,243.11,243.17,243.1,243.15,103200000.0
2007-07-26 23:07:00,243.15,243.15,243.04,243.06,295500000.0
2007-07-26 23:08:00,243.06,243.06,242.91,242.92,416300000.0
2007-07-26 23:09:00,242.92,242.92,242.81,242.81,609600000.0
2007-07-26 23:10:00,242.82,242.85,242.75,242.82,430500000.0
2007-07-26 23:11:00,242.82,242.84,242.58,242.6,531799999.0
2007-07-26 23:12:00,242.6,242.67,242.51,242.6,434200000.0
2007-07-26 23:13:00,242.6,242.76,242.58,242.76,738900000.0
2007-07-26 23:14:00,242.75,242.78,242.69,242.71,455900000.0
2007-07-26 23:15:00,242.705,242.81,242.7,242.73,535900000.0
2007-07-26 23:16:00,242.73,242.73,242.665,242.68,245300000.0
2007-07-26 23:17:00,242.68,242.73,242.67,242.69,274900000.0
2007-07-26 23:18:00,242.69,242.76,242.69,242.69,490600000.0
2007-07-26 23:19:00,242.69,242.7,242.54,242.57,460799999.0
2007-07-26 23:20:00,242.58,242.58,242.41,242.42,394200001.0
2007-07-26 23:21:00,242.42,242.46,242.35,242.46,476500000.0
2007-07-26 23:22:00,242.45,242.46,242.38,242.41,505100000.0
2007-07-26 23:23:00,242.41,242.41,242.29,242.325,390200000.0
2007-07-26 23:24:00,242.33,242.41,242.31,242.32,812900001.0
2007-07-26 23:25:00,242.32,242.34,242.26,242.34,673600002.0
2007-07-26 23:26:00,242.34,242.36,242.23,242.25,344600000.0
2007-07-26 23:27:00,242.25,242.29,242.19,242.28,608100000.0
2007-07-26 23:28:00,242.28,242.28,242.21,242.21,274400000.0
2007-07-26 23:29:00,242.22,242.26,242.21,242.23,437100000.0
2007-07-26 23:30:00,242.23,242.23,241.96,241.97,783300002.0
2007-07-26 23:31:00,241.97,241.98,241.9,241.93,954399999.0
2007-07-26 23:32:00,241.91,241.91,241.63,241.65,1484800002.0
2007-07-26 23:33:00,241.66,241.66,241.41,241.515,1364900003.0
2007-07-26 23:34:00,241.53,241.755,241.515,241.6,903600000.0
2007-07-26 23:35:00,241.59,241.77,241.53,241.71,881300000.0
2007-07-26 23:36:00,241.71,241.84,241.56,241.56,1099100001.0
2007-07-26 23:37:00,241.56,241.71,241.49,241.58,365400000.0
2007-07-26 23:38:00,241.63,241.67,241.55,241.635,505800003.0
2007-07-26 23:39:00,241.635,241.71,241.6,241.62,468199999.0
2007-07-26 23:40:00,241.62,241.73,241.58,241.685,554700000.0
2007-07-26 23:41:00,241.685,241.735,241.63,241.66,408100000.0
2007-07-26 23:42:00,241.66,241.66,241.61,241.63,202700000.0
2007-07-26 23:43:00,241.64,241.65,241.6,241.6,287400000.0
2007-07-26 23:44:00,241.63,241.65,241.63,241.65,95800000.0
2007-07-26 23:45:00,241.66,241.785,241.66,241.71,344200000.0
2007-07-26 23:46:00,241.71,241.79,241.71,241.72,307400000.0
2007-07-26 23:47:00,241.72,241.86,241.69,241.86,979800000.0
2007-07-26 23:48:00,241.85,241.94,241.84,241.86,397600000.0
2007-07-26 23:49:00,241.86,242.01,241.82,242.0,937800000.0
2007-07-26 23:50:00,242.01,242.08,241.955,242.03,289200000.0
2007-07-26 23:51:00,242.05,242.09,241.905,241.97,490399999.0
2007-07-26 23:52:00,241.97,241.97,241.885,241.885,314000000.0
2007-07-26 23:53:00,241.93,241.96,241.85,241.9,348000000.0
2007-07-26 23:54:00,241.88,241.88,241.68,241.735,678400000.0
2007-07-26 23:55:00,241.74,241.83,241.7,241.83,404800000.0
2007-07-26 23:56:00,241.83,241.92,241.83,241.92,325300000.0
2007-07-26 23:57:00,241.92,241.93,241.86,241.86,168100000.0
2007-07-26 23:58:00,241.86,241.86,241.75,241.76,327200002.0
2007-07-26 23:59:00,241.77,241.78,241.69,241.7,341800000.0
2007-07-27 00:00:00,241.71,241.81,241.71,241.76,670699999.0
2007-07-27 00:01:00,241.77,241.88,241.77,241.88,192200000.0
2007-07-27 00:02:00,241.86,241.9,241.85,241.87,163600000.0
2007-07-27 00:03:00,241.87,241.95,241.87,241.95,203300000.0
2007-07-27 00:04:00,241.96,242.0,241.95,241.99,451200000.0
2007-07-27 00:05:00,241.99,242.05,241.98,242.01,481600000.0
2007-07-27 00:06:00,242.0,242.01,241.92,241.95,480500000.0
2007-07-27 00:07:00,241.95,241.95,241.87,241.92,165500000.0
2007-07-27 00:08:00,241.92,241.94,241.89,241.94,83600000.0
2007-07-27 00:09:00,241.94,241.94,241.89,241.92,135462500.0
2007-07-27 00:10:00,241.92,241.93,241.88,241.93,148649999.0
2007-07-27 00:11:00,241.9,241.93,241.84,241.88,199525001.0
2007-07-27 00:12:00,241.89,241.92,241.88,241.92,62725000.0
2007-07-27 00:13:00,241.89,241.93,241.83,241.87,397100000.0
2007-07-27 00:14:00,241.87,241.95,241.84,241.94,427424998.0
2007-07-27 00:15:00,241.96,241.99,241.95,241.97,118400000.0
2007-07-27 00:16:00,241.99,241.99,241.95,241.98,22762500.0
2007-07-27 00:17:00,241.98,241.98,241.97,241.98,9075000.0
2007-07-27 00:18:00,241.98,241.98,241.92,241.94,34787500.0
2007-07-27 00:19:00,241.94,241.95,241.9,241.9,55300000.0
2007-07-27 00:20:00,241.9,241.92,241.88,241.88,117537500.0
2007-07-27 00:21:00,241.89,241.89,241.87,241.89,10037500.0
2007-07-27 00:22:00,241.89,241.9,241.85,241.9,35325000.0
2007-07-27 00:23:00,241.89,241.91,241.83,241.86,207237500.0
2007-07-27 00:24:00,241.87,241.87,241.84,241.87,12462500.0
2007-07-27 00:25:00,241.88,241.88,241.82,241.85,266575000.0
2007-07-27 00:26:00,241.85,241.98,241.85,241.97,532700001.0
2007-07-27 00:27:00,241.98,242.03,241.94,242.03,409399998.0
2007-07-27 00:28:00,242.03,242.04,241.985,241.99,328100001.0
2007-07-27 00:29:00,242.02,242.11,242.02,242.11,394900000.0
2007-07-27 00:30:00,242.11,242.15,242.06,242.11,327300000.0
2007-07-27 00:31:00,242.06,242.13,242.04,242.1,370400000.0
2007-07-27 00:32:00,242.11,242.15,242.09,242.13,186700000.0
2007-07-27 00:33:00,242.13,242.14,242.065,242.12,147400000.0
2007-07-27 00:34:00,242.12,242.24,242.12,242.21,475799999.0
2007-07-27 00:35:00,242.23,242.43,242.23,242.415,1010700000.0
2007-07-27 00:36:00,242.45,242.5,242.38,242.45,915900000.0
2007-07-27 00:37:00,242.45,242.46,242.39,242.45,536200000.0
2007-07-27 00:38:00,242.45,242.47,242.435,242.435,110500000.0
2007-07-27 00:39:00,242.435,242.45,242.4,242.4,218400000.0
2007-07-27 00:40:00,242.4,242.44,242.4,242.41,285400000.0
2007-07-27 00:41:00,242.42,242.49,242.42,242.49,183000000.0
2007-07-27 00:42:00,242.49,242.57,242.47,242.57,805000000.0
2007-07-27 00:43:00,242.57,242.57,242.49,242.53,636799997.0
2007-07-27 00:44:00,242.55,242.62,242.54,242.57,818199996.0
2007-07-27 00:45:00,242.56,242.58,242.55,242.56,459699998.0
2007-07-27 00:46:00,242.56,242.58,242.5,242.56,116200000.0
2007-07-27 00:47:00,242.56,242.58,242.52,242.53,145600000.0
2007-07-27 00:48:00,242.53,242.55,242.37,242.45,702900002.0
2007-07-27 00:49:00,242.46,242.49,242.4,242.42,339500000.0
2007-07-27 00:50:00,242.41,242.5,242.4,242.46,517000000.0
2007-07-27 00:51:00,242.46,242.46,242.355,242.38,670162500.0
2007-07-27 00:52:00,242.38,242.4,242.345,242.36,69000000.0
2007-07-27 00:53:00,242.37,242.4,242.29,242.31,615800001.0
2007-07-27 00:54:00,242.33,242.37,242.33,242.33,439900001.0
2007-07-27 00:55:00,242.37,242.47,242.33,242.47,922500002.0
2007-07-27 00:56:00,242.47,242.54,242.45,242.51,793800002.0
2007-07-27 00:57:00,242.5,242.51,242.41,242.42,576700000.0
2007-07-27 00:58:00,242.41,242.55,242.41,242.52,672899996.0
2007-07-27 00:59:00,242.515,242.58,242.505,242.565,398200000.0
2007-07-27 01:00:00,242.58,242.64,242.51,242.64,420100000.0
2007-07-27 01:01:00,242.62,242.68,242.62,242.66,282600000.0
2007-07-27 01:02:00,242.66,242.78,242.66,242.75,610100000.0
2007-07-27 01:03:00,242.75,242.77,242.655,242.74,391600000.0
2007-07-27 01:04:00,242.74,242.82,242.72,242.77,220000000.0
2007-07-27 01:05:00,242.77,242.77,242.74,242.76,369499998.0
2007-07-27 01:06:00,242.76,242.82,242.76,242.82,327700000.0
2007-07-27 01:07:00,242.83,242.95,242.81,242.95,483500000.0
2007-07-27 01:08:00,242.92,242.99,242.91,242.91,1054700001.0
2007-07-27 01:09:00,242.91,242.99,242.91,242.99,502999999.0
2007-07-27 01:10:00,242.98,243.1,242.96,243.0,734500000.0
2007-07-27 01:11:00,243.0,243.0,242.88,242.88,491600000.0
2007-07-27 01:12:00,242.87,242.88,242.8,242.82,998299995.0
2007-07-27 01:13:00,242.82,242.83,242.76,242.78,674599999.0
2007-07-27 01:14:00,242.78,242.95,242.76,242.92,1247599992.0
2007-07-27 01:15:00,242.92,242.98,242.9,242.93,872900000.0
2007-07-27 01:16:00,242.94,242.98,242.92,242.95,1065600007.0
2007-07-27 01:17:00,242.95,243.01,242.93,242.94,446900000.0
2007-07-27 01:18:00,242.94,243.02,242.94,243.02,269599999.0
2007-07-27 01:19:00,243.02,243.02,242.94,242.96,536100000.0
2007-07-27 01:20:00,242.96,242.99,242.94,242.97,322200000.0
2007-07-27 01:21:00,242.97,243.01,242.9,242.92,346099999.0
2007-07-27 01:22:00,242.93,242.93,242.89,242.89,216400000.0
2007-07-27 01:23:00,242.9,242.95,242.88,242.93,607500003.0
2007-07-27 01:24:00,242.93,242.93,242.87,242.87,118000000.0
2007-07-27 01:25:00,242.88,242.89,242.85,242.88,358500000.0
2007-07-27 01:26:00,242.87,242.89,242.84,242.85,730799994.0
2007-07-27 01:27:00,242.89,242.895,242.815,242.83,505500000.0
2007-07-27 01:28:00,242.82,242.86,242.77,242.78,822400000.0
2007-07-27 01:29:00,242.77,242.8,242.67,242.75,593700001.0
2007-07-27 01:30:00,242.75,242.875,242.72,242.875,302700000.0
2007-07-27 01:31:00,242.875,242.89,242.82,242.82,207500000.0
2007-07-27 01:32:00,242.81,242.88,242.78,242.83,553500000.0
2007-07-27 01:33:00,242.85,242.87,242.77,242.8,660800000.0
2007-07-27 01:34:00,242.81,242.84,242.765,242.77,472599999.0
2007-07-27 01:35:00,242.78,242.8,242.71,242.77,341000000.0
2007-07-27 01:36:00,242.77,242.8,242.74,242.77,292900000.0
2007-07-27 01:37:00,242.77,242.85,242.77,242.85,527100000.0
2007-07-27 01:38:00,242.85,242.94,242.85,242.93,540300000.0
2007-07-27 01:39:00,242.93,242.93,242.89,242.89,590900000.0
2007-07-27 01:40:00,242.91,242.98,242.89,242.98,396100000.0
2007-07-27 01:41:00,242.98,243.0,242.965,242.98,487000001.0
2007-07-27 01:42:00,243.0,243.04,242.98,243.0,533099998.0
2007-07-27 01:43:00,243.0,243.06,242.945,243.06,942699998.0
2007-07-27 01:44:00,243.06,243.06,242.99,243.0,157100000.0
2007-07-27 01:45:00,243.01,243.1,243.01,243.08,658999999.0
2007-07-27 01:46:00,243.09,243.24,243.07,243.24,725700001.0
2007-07-27 01:47:00,243.22,243.26,243.2,243.24,323900000.0
2007-07-27 01:48:00,243.22,243.37,243.22,243.35,837299998.0
2007-07-27 01:49:00,243.33,243.35,243.28,243.29,682800000.0
2007-07-27 01:50:00,243.29,243.42,243.29,243.34,722300004.0
2007-07-27 01:51:00,243.36,243.47,243.3,243.47,567499998.0
2007-07-27 01:52:00,243.47,243.48,243.38,243.41,858800000.0
2007-07-27 01:53:00,243.41,243.46,243.4,243.42,959599998.0
2007-07-27 01:54:00,243.41,243.45,243.39,243.39,563900003.0
2007-07-27 01:55:00,243.42,243.49,243.4,243.49,503100000.0
2007-07-27 01:56:00,243.49,243.54,243.49,243.54,403200001.0
2007-07-27 01:57:00,243.54,243.58,243.52,243.54,266100000.0
2007-07-27 01:58:00,243.54,243.56,243.52,243.55,148000000.0
2007-07-27 01:59:00,243.55,243.64,243.54,243.61,397100000.0
2007-07-27 02:00:00,243.61,243.63,243.51,243.51,946800000.0
2007-07-27 02:01:00,243.51,243.51,243.34,243.39,775000000.0
2007-07-27 02:02:00,243.39,243.46,243.35,243.46,606800000.0
2007-07-27 02:03:00,243.46,243.55,243.46,243.53,1222800004.0
2007-07-27 02:04:00,243.52,243.53,243.41,243.47,1156900002.0
2007-07-27 02:05:00,243.48,243.5,243.4,243.42,704300000.0
2007-07-27 02:06:00,243.42,243.48,243.41,243.42,937199999.0
2007-07-27 02:07:00,243.42,243.46,243.39,243.42,894099998.0
2007-07-27 02:08:00,243.42,243.44,243.39,243.42,750500001.0
2007-07-27 02:09:00,243.43,243.43,243.38,243.39,504500002.0
2007-07-27 02:10:00,243.39,243.41,243.32,243.34,690399999.0
2007-07-27 02:11:00,243.34,243.34,243.26,243.26,1115700003.0
2007-07-27 02:12:00,243.26,243.3,243.26,243.3,621700001.0
2007-07-27 02:13:00,243.3,243.34,243.3,243.34,280199999.0
2007-07-27 02:14:00,243.34,243.37,243.3,243.35,931499999.0
2007-07-27 02:15:00,243.35,243.38,243.34,243.34,529300000.0
2007-07-27 02:16:00,243.34,243.41,243.34,243.4,791599999.0
2007-07-27 02:17:00,243.4,243.44,243.37,243.4,867200001.0
2007-07-27 02:18:00,243.41,243.43,243.37,243.41,489800000.0
2007-07-27 02:19:00,243.42,243.43,243.37,243.4,650899999.0
2007-07-27 02:20:00,243.39,243.39,243.31,243.34,416399999.0
2007-07-27 02:21:00,243.34,243.37,243.32,243.36,893900003.0
2007-07-27 02:22:00,243.37,243.38,243.33,243.36,976600000.0
2007-07-27 02:23:00,243.36,243.38,243.3,243.3,798300001.0
2007-07-27 02:24:00,243.3,243.32,243.25,243.29,706800000.0
2007-07-27 02:25:00,243.29,243.31,243.25,243.26,372300000.0
2007-07-27 02:26:00,243.27,243.31,243.26,243.29,538200000.0
2007-07-27 02:27:00,243.29,243.29,243.14,243.17,917500000.0
2007-07-27 02:28:00,243.19,243.26,243.16,243.24,779500001.0
2007-07-27 02:29:00,243.24,243.24,243.19,243.2,617100000.0
2007-07-27 02:30:00,243.2,243.22,243.18,243.21,518099999.0
2007-07-27 02:31:00,243.21,243.25,243.21,243.25,274100000.0
2007-07-27 02:32:00,243.25,243.34,243.25,243.27,1178500001.0
2007-07-27 02:33:00,243.27,243.33,243.26,243.3,901200000.0
2007-07-27 02:34:00,243.31,243.36,243.3,243.33,394500000.0
2007-07-27 02:35:00,243.34,243.36,243.31,243.33,349200000.0
2007-07-27 02:36:00,243.33,243.36,243.32,243.33,324600001.0
2007-07-27 02:37:00,243.33,243.33,243.25,243.27,432200000.0
2007-07-27 02:38:00,243.27,243.29,243.25,243.29,725000001.0
2007-07-27 02:39:00,243.28,243.36,243.26,243.34,718000000.0
2007-07-27 02:40:00,243.34,243.41,243.31,243.38,364700001.0
2007-07-27 02:41:00,243.38,243.4,243.36,243.37,489000000.0
2007-07-27 02:42:00,243.38,243.46,243.37,243.405,530099999.0
2007-07-27 02:43:00,243.405,243.51,243.405,243.47,729299995.0
2007-07-27 02:44:00,243.49,243.52,243.45,243.52,592899998.0
2007-07-27 02:45:00,243.52,243.55,243.52,243.54,707899999.0
2007-07-27 02:46:00,243.54,243.54,243.47,243.51,521299999.0
2007-07-27 02:47:00,243.49,243.51,243.45,243.46,620799996.0
2007-07-27 02:48:00,243.48,243.49,243.43,243.47,389499998.0
2007-07-27 02:49:00,243.47,243.47,243.43,243.46,532499997.0
2007-07-27 02:50:00,243.46,243.5,243.45,243.46,232300000.0
2007-07-27 02:51:00,243.46,243.49,243.41,243.41,290100000.0
2007-07-27 02:52:00,243.41,243.48,243.41,243.48,355900000.0
2007-07-27 02:53:00,243.48,243.51,243.47,243.51,175000003.0
2007-07-27 02:54:00,243.49,243.51,243.4,243.42,812000001.0
2007-07-27 02:55:00,243.42,243.44,243.37,243.4,813099999.0
2007-07-27 02:56:00,243.4,243.5,243.36,243.45,722500000.0
2007-07-27 02:57:00,243.45,243.6,243.43,243.56,782100000.0
2007-07-27 02:58:00,243.56,243.57,243.52,243.55,536299998.0
2007-07-27 02:59:00,243.55,243.55,243.46,243.48,473799999.0
2007-07-27 03:00:00,243.48,243.49,243.39,243.39,173900000.0
2007-07-27 03:01:00,243.39,243.48,243.38,243.48,453200001.0
2007-07-27 03:02:00,243.48,243.48,243.42,243.44,354000000.0
2007-07-27 03:03:00,243.44,243.45,243.41,243.45,274000000.0
2007-07-27 03:04:00,243.45,243.5,243.44,243.5,273600000.0
2007-07-27 03:05:00,243.5,243.61,243.47,243.6,563500000.0
2007-07-27 03:06:00,243.61,243.64,243.53,243.63,903100000.0
2007-07-27 03:07:00,243.63,243.72,243.57,243.57,875600000.0
2007-07-27 03:08:00,243.59,243.65,243.59,243.64,395600000.0
2007-07-27 03:09:00,243.64,243.64,243.58,243.59,273100000.0
2007-07-27 03:10:00,243.6,243.68,243.58,243.66,427799999.0
2007-07-27 03:11:00,243.67,243.82,243.64,243.8,783300000.0
2007-07-27 03:12:00,243.8,243.84,243.76,243.8,238800000.0
2007-07-27 03:13:00,243.8,243.9,243.8,243.89,421900000.0
2007-07-27 03:14:00,243.89,243.98,243.89,243.96,618700001.0
2007-07-27 03:15:00,243.95,243.99,243.92,243.96,797100000.0
2007-07-27 03:16:00,243.96,243.96,243.9,243.9,1034000000.0
2007-07-27 03:17:00,243.9,243.99,243.9,243.98,660199999.0
2007-07-27 03:18:00,243.97,244.09,243.97,244.09,1233399996.0
2007-07-27 03:19:00,244.05,244.07,244.0,244.01,687999999.0
2007-07-27 03:20:00,244.01,244.06,243.99,244.01,506799998.0
2007-07-27 03:21:00,244.0,244.03,243.96,244.01,522300000.0
2007-07-27 03:22:00,244.02,244.05,243.99,244.0,673600000.0
2007-07-27 03:23:00,244.0,244.0,243.97,244.0,554700000.0
2007-07-27 03:24:00,244.01,244.01,243.98,244.0,404000000.0
2007-07-27 03:25:00,244.0,244.0,243.845,243.93,634799998.0
2007-07-27 03:26:00,243.91,243.93,243.89,243.93,148700000.0
2007-07-27 03:27:00,243.93,243.93,243.9,243.92,113200000.0
2007-07-27 03:28:00,243.92,243.96,243.92,243.96,175900000.0
2007-07-27 03:29:00,243.96,243.96,243.9,243.94,239900001.0
2007-07-27 03:30:00,243.94,243.95,243.92,243.95,126900000.0
2007-07-27 03:31:00,243.96,243.96,243.9,243.93,255800000.0
2007-07-27 03:32:00,243.92,243.94,243.9,243.93,141900000.0
2007-07-27 03:33:00,243.91,243.92,243.89,243.89,548900000.0
2007-07-27 03:34:00,243.9,243.91,243.84,243.86,655600003.0
2007-07-27 03:35:00,243.86,243.88,243.83,243.87,452900001.0
2007-07-27 03:36:00,243.85,243.91,243.85,243.9,487000000.0
2007-07-27 03:37:00,243.9,243.94,243.9,243.91,442899998.0
2007-07-27 03:38:00,243.9,243.93,243.88,243.92,483299997.0
2007-07-27 03:39:00,243.93,243.93,243.83,243.83,524199999.0
2007-07-27 03:40:00,243.83,243.86,243.8,243.83,771400003.0
2007-07-27 03:41:00,243.83,243.85,243.81,243.85,669299999.0
2007-07-27 03:42:00,243.85,243.86,243.78,243.78,306800000.0
2007-07-27 03:43:00,243.78,243.82,243.76,243.78,482900001.0
2007-07-27 03:44:00,243.79,243.84,243.73,243.74,609100000.0
2007-07-27 03:45:00,243.73,243.74,243.67,243.69,607900000.0
2007-07-27 03:46:00,243.69,243.69,243.56,243.6,895300000.0
2007-07-27 03:47:00,243.6,243.67,243.6,243.65,378100000.0
2007-07-27 03:48:00,243.67,243.73,243.67,243.69,463699999.0
2007-07-27 03:49:00,243.71,243.72,243.64,243.66,320600000.0
2007-07-27 03:50:00,243.66,243.67,243.63,243.63,168500000.0
2007-07-27 03:51:00,243.62,243.62,243.6,243.62,293300000.0
2007-07-27 03:52:00,243.62,243.69,243.61,243.68,409100000.0
2007-07-27 03:53:00,243.69,243.76,243.68,243.76,585600004.0
2007-07-27 03:54:00,243.79,243.79,243.69,243.72,669599997.0
2007-07-27 03:55:00,243.72,243.72,243.6,243.6,302900000.0
2007-07-27 03:56:00,243.6,243.7,243.6,243.67,552000001.0
2007-07-27 03:57:00,243.66,243.68,243.65,243.68,129400005.0
2007-07-27 03:58:00,243.68,243.68,243.64,243.66,159900000.0
2007-07-27 03:59:00,243.66,243.7,243.66,243.7,282000000.0
2007-07-27 04:00:00,243.7,243.71,243.65,243.69,226500000.0
2007-07-27 04:01:00,243.69,243.71,243.69,243.69,57900000.0
2007-07-27 04:02:00,243.69,243.71,243.65,243.7,155000000.0
2007-07-27 04:03:00,243.7,243.71,243.68,243.71,133700000.0
2007-07-27 04:04:00,243.72,243.73,243.7,243.72,242000000.0
2007-07-27 04:05:00,243.73,243.76,243.71,243.75,121700000.0
2007-07-27 04:06:00,243.75,243.82,243.75,243.8,405700000.0
2007-07-27 04:07:00,243.79,243.83,243.79,243.83,116900000.0
2007-07-27 04:08:00,243.83,243.87,243.81,243.87,204200000.0
2007-07-27 04:09:00,243.87,243.94,243.87,243.92,572900003.0
2007-07-27 04:10:00,243.92,243.97,243.91,243.93,546200000.0
2007-07-27 04:11:00,243.93,243.93,243.89,243.93,448200000.0
2007-07-27 04:12:00,243.93,243.93,243.89,243.9,567800002.0
2007-07-27 04:13:00,243.91,243.97,243.91,243.96,144600000.0
2007-07-27 04:14:00,243.96,243.96,243.92,243.94,152000004.0
2007-07-27 04:15:00,243.94,244.04,243.94,244.0,496500002.0
2007-07-27 04:16:00,244.0,244.01,243.94,243.94,277300000.0
2007-07-27 04:17:00,243.94,243.96,243.91,243.95,392800000.0
2007-07-27 04:18:00,243.95,243.99,243.94,243.98,318000002.0
2007-07-27 04:19:00,243.98,244.0,243.98,243.99,89400000.0
2007-07-27 04:20:00,244.0,244.03,243.99,244.01,245000000.0
2007-07-27 04:21:00,244.01,244.03,244.0,244.0,143099998.0
2007-07-27 04:22:00,244.0,244.03,243.99,244.02,429999997.0
2007-07-27 04:23:00,244.02,244.03,244.0,244.02,675699990.0
2007-07-27 04:24:00,244.03,244.08,244.01,244.08,471800001.0
2007-07-27 04:25:00,244.05,244.13,244.05,244.13,419400000.0
2007-07-27 04:26:00,244.13,244.13,244.09,244.1,584699999.0
2007-07-27 04:27:00,244.1,244.13,244.09,244.13,103700000.0
2007-07-27 04:28:00,244.11,244.13,244.11,244.11,86500000.0
2007-07-27 04:29:00,244.11,244.18,244.11,244.18,343299996.0
2007-07-27 04:30:00,244.18,244.28,244.17,244.24,831399999.0
2007-07-27 04:31:00,244.24,244.26,244.19,244.21,430200000.0
2007-07-27 04:32:00,244.22,244.25,244.22,244.23,424900000.0
2007-07-27 04:33:00,244.23,244.24,244.19,244.19,413200002.0
2007-07-27 04:34:00,244.21,244.3,244.21,244.26,1098700002.0
2007-07-27 04:35:00,244.26,244.34,244.24,244.34,584000001.0
2007-07-27 04:36:00,244.34,244.36,244.33,244.33,208700000.0
2007-07-27 04:37:00,244.33,244.35,244.23,244.26,840200000.0
2007-07-27 04:38:00,244.26,244.28,244.23,244.25,692899999.0
2007-07-27 04:39:00,244.26,244.27,244.18,244.18,630400000.0
2007-07-27 04:40:00,244.19,244.2,244.11,244.12,552800004.0
2007-07-27 04:41:00,244.11,244.17,244.11,244.15,172300000.0
2007-07-27 04:42:00,244.15,244.16,244.13,244.13,227900000.0
2007-07-27 04:43:00,244.13,244.16,244.12,244.16,101000000.0
2007-07-27 04:44:00,244.16,244.18,244.14,244.18,129100000.0
2007-07-27 04:45:00,244.17,244.18,244.15,244.17,210600000.0
2007-07-27 04:46:00,244.16,244.21,244.14,244.2,286000001.0
2007-07-27 04:47:00,244.19,244.19,244.18,244.19,44000000.0
2007-07-27 04:48:00,244.19,244.19,244.17,244.19,62300000.0
2007-07-27 04:49:00,244.19,244.22,244.19,244.19,31900000.0
2007-07-27 04:50:00,244.22,244.24,244.22,244.24,25800000.0
2007-07-27 04:51:00,244.24,244.24,244.19,244.23,518300001.0
2007-07-27 04:52:00,244.24,244.27,244.23,244.27,100900000.0
2007-07-27 04:53:00,244.27,244.27,244.21,244.25,563199997.0
2007-07-27 04:54:00,244.25,244.27,244.2,244.21,481900002.0
2007-07-27 04:55:00,244.21,244.23,244.16,244.17,345500000.0
2007-07-27 04:56:00,244.18,244.2,244.12,244.16,249100000.0
2007-07-27 04:57:00,244.17,244.22,244.15,244.19,330900000.0
2007-07-27 04:58:00,244.16,244.19,244.08,244.12,317600000.0
2007-07-27 04:59:00,244.12,244.17,244.07,244.12,300199999.0
2007-07-27 05:00:00,244.11,244.13,244.07,244.12,321100000.0
2007-07-27 05:01:00,244.075,244.12,244.075,244.11,194600002.0
2007-07-27 05:02:00,244.11,244.13,244.11,244.13,99400000.0
2007-07-27 05:03:00,244.13,244.17,244.12,244.17,148512500.0
2007-07-27 05:04:00,244.17,244.17,244.12,244.12,156112500.0
2007-07-27 05:05:00,244.12,244.15,244.1,244.14,110687500.0
2007-07-27 05:06:00,244.14,244.17,244.13,244.17,89250000.0
2007-07-27 05:07:00,244.15,244.19,244.15,244.19,163862500.0
2007-07-27 05:08:00,244.18,244.19,244.13,244.13,142112500.0
2007-07-27 05:09:00,244.14,244.16,244.13,244.13,70700000.0
2007-07-27 05:10:00,244.11,244.14,244.11,244.11,64412500.0
2007-07-27 05:11:00,244.1,244.1,244.02,244.02,97925000.0
2007-07-27 05:12:00,244.02,244.06,244.0,244.03,227000001.0
2007-07-27 05:13:00,244.03,244.05,244.0,244.03,299600001.0
2007-07-27 05:14:00,244.02,244.06,244.02,244.03,71800000.0
2007-07-27 05:15:00,244.05,244.05,244.02,244.05,183000000.0
2007-07-27 05:16:00,244.05,244.05,244.0,244.02,349399999.0
2007-07-27 05:17:00,244.02,244.02,243.98,243.985,243399999.0
2007-07-27 05:18:00,244.02,244.06,243.99,244.04,195200000.0
2007-07-27 05:19:00,244.02,244.02,244.02,244.02,12800000.0
2007-07-27 05:20:00,243.99,244.0,243.98,243.99,73000000.0
2007-07-27 05:21:00,243.99,244.0,243.97,243.98,129300000.0
2007-07-27 05:22:00,243.98,244.0,243.95,243.99,148600000.0
2007-07-27 05:23:00,243.99,243.99,243.97,243.97,195000000.0
2007-07-27 05:24:00,243.96,243.97,243.88,243.91,359700000.0
2007-07-27 05:25:00,243.91,243.93,243.85,243.86,400900000.0
2007-07-27 05:26:00,243.87,243.89,243.83,243.87,554000000.0
2007-07-27 05:27:00,243.87,243.87,243.83,243.83,414900000.0
2007-07-27 05:28:00,243.83,243.89,243.82,243.87,130700000.0
2007-07-27 05:29:00,243.86,243.86,243.84,243.85,108700000.0
2007-07-27 05:30:00,243.85,243.85,243.81,243.83,323000000.0
2007-07-27 05:31:00,243.83,243.83,243.72,243.74,584400002.0
2007-07-27 05:32:00,243.75,243.79,243.71,243.77,1095399996.0
2007-07-27 05:33:00,243.77,243.81,243.73,243.78,529999999.0
2007-07-27 05:34:00,243.78,243.84,243.77,243.81,423200000.0
2007-07-27 05:35:00,243.81,243.84,243.8,243.82,162900000.0
2007-07-27 05:36:00,243.81,243.82,243.76,243.8,276999999.0
2007-07-27 05:37:00,243.81,243.81,243.78,243.79,157400000.0
2007-07-27 05:38:00,243.8,243.81,243.79,243.8,182400000.0
2007-07-27 05:39:00,243.8,243.84,243.8,243.82,145699999.0
2007-07-27 05:40:00,243.84,243.86,243.8,243.86,190200000.0
2007-07-27 05:41:00,243.86,243.92,243.85,243.9,398500000.0
2007-07-27 05:42:00,243.9,244.01,243.9,244.01,395700000.0
2007-07-27 05:43:00,244.01,244.03,243.98,244.01,155900000.0
2007-07-27 05:44:00,244.0,244.07,243.96,244.03,393900000.0
2007-07-27 05:45:00,244.04,244.15,244.04,244.11,883500002.0
2007-07-27 05:46:00,244.09,244.13,244.09,244.12,250700000.0
2007-07-27 05:47:00,244.12,244.15,244.04,244.07,598300000.0
2007-07-27 05:48:00,244.07,244.08,244.07,244.08,122800000.0
2007-07-27 05:49:00,244.08,244.12,244.07,244.08,163300000.0
2007-07-27 05:50:00,244.09,244.09,244.08,244.08,82300000.0
2007-07-27 05:51:00,244.09,244.14,244.06,244.125,241799999.0
2007-07-27 05:52:00,244.14,244.18,244.125,244.16,355100001.0
2007-07-27 05:53:00,244.15,244.16,244.09,244.16,278600000.0
2007-07-27 05:54:00,244.16,244.18,244.16,244.16,220800000.0
2007-07-27 05:55:00,244.16,244.18,244.05,244.05,476399997.0
2007-07-27 05:56:00,244.08,244.08,243.99,244.02,229800000.0
2007-07-27 05:57:00,244.0,244.04,244.0,244.04,187800000.0
2007-07-27 05:58:00,244.04,244.06,244.01,244.03,219600000.0
2007-07-27 05:59:00,244.04,244.06,244.01,244.02,81100000.0
2007-07-27 06:00:00,244.02,244.04,243.99,244.02,438400000.0
2007-07-27 06:01:00,244.03,244.09,244.02,244.04,423100001.0
2007-07-27 06:02:00,244.03,244.06,244.03,244.06,130500000.0
2007-07-27 06:03:00,244.06,244.06,244.03,244.05,227600000.0
2007-07-27 06:04:00,244.06,244.1,244.06,244.08,144900000.0
2007-07-27 06:05:00,244.08,244.11,244.08,244.09,266700000.0
2007-07-27 06:06:00,244.09,244.17,244.09,244.16,338900000.0
2007-07-27 06:07:00,244.16,244.16,244.06,244.12,515599998.0
2007-07-27 06:08:00,244.13,244.17,244.1,244.17,344600000.0
2007-07-27 06:09:00,244.15,244.2,244.13,244.19,414800002.0
2007-07-27 06:10:00,244.2,244.21,244.16,244.17,167800000.0
2007-07-27 06:11:00,244.17,244.18,244.13,244.17,371300000.0
2007-07-27 06:12:00,244.17,244.17,244.12,244.14,74400000.0
2007-07-27 06:13:00,244.14,244.15,244.11,244.15,32400000.0
2007-07-27 06:14:00,244.12,244.16,244.02,244.02,490500000.0
2007-07-27 06:15:00,244.02,244.05,243.89,243.93,750200000.0
2007-07-27 06:16:00,243.93,243.96,243.85,243.9,688899999.0
2007-07-27 06:17:00,243.9,243.91,243.86,243.88,154900000.0
2007-07-27 06:18:00,243.87,243.88,243.77,243.78,633500000.0
2007-07-27 06:19:00,243.78,243.81,243.78,243.79,279300000.0
2007-07-27 06:20:00,243.81,243.82,243.755,243.8,351400000.0
2007-07-27 06:21:00,243.82,243.82,243.73,243.73,431099998.0
2007-07-27 06:22:00,243.73,243.75,243.65,243.67,481200000.0
2007-07-27 06:23:00,243.65,243.74,243.65,243.72,155300000.0
2007-07-27 06:24:00,243.7,243.74,243.7,243.71,216500000.0
2007-07-27 06:25:00,243.72,243.72,243.67,243.7,186700000.0
2007-07-27 06:26:00,243.71,243.71,243.67,243.69,197400000.0
2007-07-27 06:27:00,243.68,243.705,243.66,243.69,321200000.0
2007-07-27 06:28:00,243.7,243.71,243.66,243.66,252300000.0
2007-07-27 06:29:00,243.67,243.68,243.57,243.6,763799999.0
2007-07-27 06:30:00,243.61,243.67,243.58,243.66,513800000.0
2007-07-27 06:31:00,243.66,243.66,243.57,243.62,300700000.0
2007-07-27 06:32:00,243.63,243.65,243.6,243.62,316400000.0
2007-07-27 06:33:00,243.63,243.64,243.57,243.59,273400000.0
2007-07-27 06:34:00,243.61,243.64,243.56,243.59,321100000.0
2007-07-27 06:35:00,243.59,243.59,243.53,243.54,353800001.0
2007-07-27 06:36:00,243.55,243.56,243.52,243.56,349500000.0
2007-07-27 06:37:00,243.57,243.59,243.49,243.51,471999999.0
2007-07-27 06:38:00,243.52,243.53,243.49,243.5,349500000.0
2007-07-27 06:39:00,243.51,243.59,243.5,243.57,496300000.0
2007-07-27 06:40:00,243.56,243.57,243.47,243.53,764299997.0
2007-07-27 06:41:00,243.53,243.6,243.52,243.57,541199997.0
2007-07-27 06:42:00,243.56,243.59,243.525,243.55,255700000.0
2007-07-27 06:43:00,243.55,243.56,243.49,243.52,398999999.0
2007-07-27 06:44:00,243.49,243.52,243.47,243.51,491799999.0
2007-07-27 06:45:00,243.51,243.52,243.49,243.52,229500000.0
2007-07-27 06:46:00,243.49,243.5,243.42,243.45,351100000.0
2007-07-27 06:47:00,243.46,243.46,243.345,243.37,512299999.0
2007-07-27 06:48:00,243.37,243.38,243.27,243.3,609800000.0
2007-07-27 06:49:00,243.3,243.31,243.24,243.3,628100000.0
2007-07-27 06:50:00,243.3,243.32,243.255,243.28,364000000.0
2007-07-27 06:51:00,243.28,243.29,243.22,243.28,748000002.0
2007-07-27 06:52:00,243.29,243.36,243.28,243.33,354800000.0
2007-07-27 06:53:00,243.34,243.34,243.28,243.32,502900000.0
2007-07-27 06:54:00,243.31,243.34,243.28,243.31,567000000.0
2007-07-27 06:55:00,243.31,243.31,243.26,243.29,211100000.0
2007-07-27 06:56:00,243.29,243.31,243.29,243.29,143100000.0
2007-07-27 06:57:00,243.29,243.31,243.22,243.22,517800000.0
2007-07-27 06:58:00,243.22,243.3,243.21,243.27,955900001.0
2007-07-27 06:59:00,243.27,243.32,243.27,243.29,532500002.0
2007-07-27 07:00:00,243.31,243.35,243.31,243.32,520100000.0
2007-07-27 07:01:00,243.32,243.33,243.26,243.28,400100000.0
2007-07-27 07:02:00,243.29,243.31,243.26,243.29,452299994.0
2007-07-27 07:03:00,243.29,243.34,243.29,243.34,151900000.0
2007-07-27 07:04:00,243.34,243.37,243.31,243.37,405800001.0
2007-07-27 07:05:00,243.37,243.38,243.32,243.34,369200000.0
2007-07-27 07:06:00,243.32,243.33,243.285,243.31,312300000.0
2007-07-27 07:07:00,243.31,243.31,243.28,243.29,114800000.0
2007-07-27 07:08:00,243.29,243.29,243.27,243.28,468700001.0
2007-07-27 07:09:00,243.28,243.31,243.27,243.31,281900000.0
2007-07-27 07:10:00,243.31,243.31,243.26,243.26,252500000.0
2007-07-27 07:11:00,243.27,243.28,243.23,243.25,296300000.0
2007-07-27 07:12:00,243.26,243.3,243.26,243.3,323200000.0
2007-07-27 07:13:00,243.3,243.3,243.25,243.27,188600000.0
2007-07-27 07:14:00,243.27,243.29,243.26,243.27,273300000.0
2007-07-27 07:15:00,243.27,243.29,243.25,243.29,338400000.0
2007-07-27 07:16:00,243.29,243.31,243.29,243.31,216700000.0
2007-07-27 07:17:00,243.3,243.35,243.3,243.34,264599999.0
2007-07-27 07:18:00,243.34,243.42,243.32,243.38,334500000.0
2007-07-27 07:19:00,243.38,243.44,243.355,243.44,765299998.0
2007-07-27 07:20:00,243.44,243.44,243.41,243.44,246100000.0
2007-07-27 07:21:00,243.43,243.47,243.37,243.38,663800000.0
2007-07-27 07:22:00,243.4,243.42,243.34,243.34,573100000.0
2007-07-27 07:23:00,243.37,243.37,243.31,243.34,303000000.0
2007-07-27 07:24:00,243.35,243.36,243.26,243.34,253400000.0
2007-07-27 07:25:00,243.34,243.35,243.29,243.29,471099999.0
2007-07-27 07:26:00,243.285,243.34,243.285,243.34,197300001.0
2007-07-27 07:27:00,243.34,243.34,243.26,243.29,440600000.0
2007-07-27 07:28:00,243.29,243.3,243.26,243.3,324000000.0
2007-07-27 07:29:00,243.31,243.31,243.16,243.18,679200000.0
2007-07-27 07:30:00,243.18,243.22,243.07,243.09,828500002.0
2007-07-27 07:31:00,243.1,243.12,243.08,243.12,304000000.0
2007-07-27 07:32:00,243.13,243.16,243.12,243.12,385999999.0
2007-07-27 07:33:00,243.12,243.16,243.11,243.12,555900000.0
2007-07-27 07:34:00,243.13,243.18,243.11,243.13,445400000.0
2007-07-27 07:35:00,243.11,243.15,243.1,243.1,215400000.0
2007-07-27 07:36:00,243.11,243.13,243.09,243.09,330400000.0
2007-07-27 07:37:00,243.08,243.11,243.05,243.09,364900000.0
2007-07-27 07:38:00,243.09,243.09,242.94,242.98,576600000.0
2007-07-27 07:39:00,242.98,243.01,242.79,242.79,782600000.0
2007-07-27 07:40:00,242.79,242.79,242.63,242.67,1170400001.0
2007-07-27 07:41:00,242.67,242.67,242.38,242.38,1182300000.0
2007-07-27 07:42:00,242.4,242.44,242.34,242.42,1107700000.0
2007-07-27 07:43:00,242.42,242.48,242.4,242.46,545599999.0
2007-07-27 07:44:00,242.46,242.48,242.42,242.42,639900002.0
2007-07-27 07:45:00,242.44,242.47,242.4,242.44,858199998.0
2007-07-27 07:46:00,242.43,242.49,242.43,242.46,590999996.0
2007-07-27 07:47:00,242.45,242.55,242.45,242.54,1038799998.0
2007-07-27 07:48:00,242.55,242.57,242.52,242.56,838500000.0
2007-07-27 07:49:00,242.57,242.63,242.55,242.59,686000000.0
2007-07-27 07:50:00,242.6,242.64,242.51,242.53,817900000.0
2007-07-27 07:51:00,242.52,242.53,242.49,242.51,254499999.0
2007-07-27 07:52:00,242.5,242.55,242.49,242.55,252400000.0
2007-07-27 07:53:00,242.55,242.55,242.48,242.5,281000000.0
2007-07-27 07:54:00,242.5,242.53,242.47,242.49,306000000.0
2007-07-27 07:55:00,242.49,242.59,242.49,242.59,669799997.0
2007-07-27 07:56:00,242.58,242.62,242.5,242.57,914300001.0
2007-07-27 07:57:00,242.57,242.57,242.46,242.51,1035500000.0
2007-07-27 07:58:00,242.51,242.54,242.49,242.51,376900000.0
2007-07-27 07:59:00,242.51,242.52,242.435,242.49,677499999.0
2007-07-27 08:00:00,242.49,242.51,242.42,242.5,738700000.0
2007-07-27 08:01:00,242.5,242.52,242.43,242.46,641300000.0
2007-07-27 08:02:00,242.46,242.47,242.38,242.38,815700000.0
2007-07-27 08:03:00,242.38,242.38,242.22,242.24,671700000.0
2007-07-27 08:04:00,242.24,242.26,241.995,242.01,1076200002.0
2007-07-27 08:05:00,242.01,242.06,241.82,241.83,1598400001.0
2007-07-27 08:06:00,241.84,241.86,241.77,241.79,1914999998.0
2007-07-27 08:07:00,241.78,241.82,241.71,241.81,1263000000.0
2007-07-27 08:08:00,241.81,241.87,241.7,241.83,1408999999.0
2007-07-27 08:09:00,241.83,241.94,241.82,241.92,2131300003.0
2007-07-27 08:10:00,241.97,242.08,241.94,242.01,2131300003.0
2007-07-27 08:11:00,242.02,242.09,241.98,242.06,1307400001.0
2007-07-27 08:12:00,242.06,242.07,241.88,241.92,1770600001.0
2007-07-27 08:13:00,241.92,241.97,241.86,241.89,1184699998.0
2007-07-27 08:14:00,241.89,241.91,241.74,241.79,1634000002.0
2007-07-27 08:15:00,241.79,241.99,241.79,241.86,1402700001.0
2007-07-27 08:16:00,241.86,241.98,241.83,241.98,1272500003.0
2007-07-27 08:17:00,241.98,242.05,241.95,242.02,1641200002.0
2007-07-27 08:18:00,242.02,242.06,241.94,242.06,1108700000.0
2007-07-27 08:19:00,242.04,242.23,242.04,242.21,1352700001.0
2007-07-27 08:20:00,242.2,242.26,241.99,242.09,1855500001.0
2007-07-27 08:21:00,242.07,242.11,241.97,242.07,1818800002.0
2007-07-27 08:22:00,242.07,242.18,242.03,242.08,2132299996.0
2007-07-27 08:23:00,242.08,242.12,242.03,242.11,1319400004.0
2007-07-27 08:24:00,242.11,242.13,242.06,242.1,1196300008.0
2007-07-27 08:25:00,242.095,242.28,242.09,242.16,1534400007.0
2007-07-27 08:26:00,242.17,242.29,242.13,242.13,1387599999.0
2007-07-27 08:27:00,242.12,242.27,242.12,242.2,517900000.0
2007-07-27 08:28:00,242.19,242.2,242.02,242.04,742100001.0
2007-07-27 08:29:00,242.04,242.11,242.01,242.06,1392600002.0
2007-07-27 08:30:00,242.05,242.06,241.92,241.96,589799998.0
2007-07-27 08:31:00,241.97,242.01,241.93,241.96,769200001.0
2007-07-27 08:32:00,241.96,242.01,241.91,241.97,782400000.0
2007-07-27 08:33:00,241.97,242.04,241.92,241.95,874400002.0
2007-07-27 08:34:00,241.98,242.04,241.95,242.0,903500000.0
2007-07-27 08:35:00,242.0,242.02,241.82,241.83,433800000.0
2007-07-27 08:36:00,241.83,241.84,241.65,241.68,1726399996.0
2007-07-27 08:37:00,241.68,241.72,241.58,241.58,905600001.0
2007-07-27 08:38:00,241.58,241.64,241.54,241.57,1524099998.0
2007-07-27 08:39:00,241.57,241.68,241.54,241.64,1197300000.0
2007-07-27 08:40:00,241.64,241.72,241.64,241.67,1066000000.0
2007-07-27 08:41:00,241.67,241.67,241.59,241.61,1369800000.0
2007-07-27 08:42:00,241.61,241.64,241.55,241.64,811099999.0
2007-07-27 08:43:00,241.64,241.65,241.55,241.61,808900000.0
2007-07-27 08:44:00,241.61,241.79,241.58,241.78,771100003.0
2007-07-27 08:45:00,241.78,241.85,241.77,241.82,943700003.0
2007-07-27 08:46:00,241.81,241.83,241.57,241.6,680999999.0
2007-07-27 08:47:00,241.6,241.74,241.58,241.7,716100000.0
2007-07-27 08:48:00,241.7,241.71,241.63,241.64,706200000.0
2007-07-27 08:49:00,241.63,241.78,241.61,241.75,976400002.0
2007-07-27 08:50:00,241.75,241.75,241.7,241.71,307700002.0
2007-07-27 08:51:00,241.71,241.87,241.71,241.85,1393500007.0
2007-07-27 08:52:00,241.85,241.88,241.82,241.85,681600000.0
2007-07-27 08:53:00,241.85,241.87,241.735,241.75,928400001.0
2007-07-27 08:54:00,241.75,241.86,241.73,241.73,1895000002.0
2007-07-27 08:55:00,241.75,241.75,241.59,241.66,1069400000.0
2007-07-27 08:56:00,241.66,241.69,241.6,241.69,940899997.0
2007-07-27 08:57:00,241.67,241.68,241.6,241.64,1105900004.0
2007-07-27 08:58:00,241.64,241.72,241.64,241.69,826400000.0
2007-07-27 08:59:00,241.7,241.8,241.7,241.7,979200003.0
2007-07-27 09:00:00,241.7,241.7,241.57,241.64,975400003.0
2007-07-27 09:01:00,241.64,241.8,241.59,241.79,830499998.0
2007-07-27 09:02:00,241.8,241.82,241.7,241.74,894500002.0
2007-07-27 09:03:00,241.74,241.74,241.65,241.68,572900000.0
2007-07-27 09:04:00,241.68,241.78,241.63,241.65,1235999995.0
2007-07-27 09:05:00,241.65,241.81,241.59,241.8,1337000022.0
2007-07-27 09:06:00,241.8,241.83,241.67,241.69,943100004.0
2007-07-27 09:07:00,241.69,241.76,241.67,241.73,755100004.0
2007-07-27 09:08:00,241.74,241.88,241.71,241.88,1473599997.0
2007-07-27 09:09:00,241.89,241.89,241.83,241.86,1275800002.0
2007-07-27 09:10:00,241.86,241.92,241.85,241.91,1084099997.0
2007-07-27 09:11:00,241.91,242.04,241.9,242.03,1141200013.0
2007-07-27 09:12:00,242.03,242.03,241.84,241.87,944999999.0
2007-07-27 09:13:00,241.87,241.87,241.82,241.84,378200001.0
2007-07-27 09:14:00,241.84,241.84,241.76,241.78,808900003.0
2007-07-27 09:15:00,241.78,241.85,241.75,241.75,1029499993.0
2007-07-27 09:16:00,241.75,241.85,241.75,241.85,768700000.0
2007-07-27 09:17:00,241.85,241.89,241.79,241.86,833399997.0
2007-07-27 09:18:00,241.86,241.86,241.78,241.8,763100001.0
2007-07-27 09:19:00,241.8,241.81,241.73,241.78,1075000004.0
2007-07-27 09:20:00,241.78,241.79,241.69,241.76,673300001.0
2007-07-27 09:21:00,241.75,241.79,241.71,241.78,1003800001.0
2007-07-27 09:22:00,241.77,241.78,241.7,241.76,1096100005.0
2007-07-27 09:23:00,241.76,241.76,241.7,241.74,556300000.0
2007-07-27 09:24:00,241.74,241.83,241.71,241.78,793699998.0
2007-07-27 09:25:00,241.78,241.86,241.74,241.78,980600000.0
2007-07-27 09:26:00,241.78,241.84,241.75,241.79,953800003.0
2007-07-27 09:27:00,241.76,241.86,241.75,241.76,887699999.0
2007-07-27 09:28:00,241.75,241.89,241.75,241.84,1116500001.0
2007-07-27 09:29:00,241.84,241.88,241.82,241.82,697400002.0
2007-07-27 09:30:00,241.82,241.88,241.74,241.86,1652300004.0
2007-07-27 09:31:00,241.85,241.88,241.74,241.81,1221699995.0
2007-07-27 09:32:00,241.81,241.81,241.665,241.7,1271400003.0
2007-07-27 09:33:00,241.71,241.76,241.68,241.73,814300000.0
2007-07-27 09:34:00,241.73,241.75,241.67,241.75,456000000.0
2007-07-27 09:35:00,241.75,241.82,241.71,241.82,946400006.0
2007-07-27 09:36:00,241.83,241.83,241.71,241.72,1050762489.0
2007-07-27 09:37:00,241.72,241.87,241.72,241.82,441100000.0
2007-07-27 09:38:00,241.82,241.85,241.79,241.83,796900001.0
2007-07-27 09:39:00,241.83,241.87,241.77,241.77,771500000.0
2007-07-27 09:40:00,241.75,241.9,241.73,241.89,855100000.0
2007-07-27 09:41:00,241.89,241.96,241.86,241.96,655400001.0
2007-07-27 09:42:00,241.96,242.01,241.87,241.95,931800002.0
2007-07-27 09:43:00,241.94,242.14,241.94,242.1,1485400007.0
2007-07-27 09:44:00,242.09,242.18,242.09,242.17,1380199996.0
2007-07-27 09:45:00,242.17,242.33,242.15,242.27,1183299999.0
2007-07-27 09:46:00,242.27,242.3,242.23,242.25,1258500002.0
2007-07-27 09:47:00,242.25,242.3,242.17,242.28,865699995.0
2007-07-27 09:48:00,242.29,242.44,242.25,242.44,888000001.0
2007-07-27 09:49:00,242.45,242.54,242.43,242.53,910600001.0
2007-07-27 09:50:00,242.52,242.55,242.42,242.44,920900003.0
2007-07-27 09:51:00,242.43,242.48,242.41,242.48,657100001.0
2007-07-27 09:52:00,242.49,242.53,242.48,242.51,370900000.0
2007-07-27 09:53:00,242.5,242.74,242.49,242.71,1456500004.0
2007-07-27 09:54:00,242.7,242.71,242.62,242.64,910500001.0
2007-07-27 09:55:00,242.62,242.66,242.52,242.52,801100002.0
2007-07-27 09:56:00,242.53,242.6,242.49,242.53,939800001.0
2007-07-27 09:57:00,242.54,242.54,242.49,242.52,617600000.0
2007-07-27 09:58:00,242.52,242.54,242.49,242.51,1198899999.0
2007-07-27 09:59:00,242.51,242.55,242.48,242.55,1785999993.0
2007-07-27 10:00:00,242.55,242.61,242.53,242.61,513600000.0
2007-07-27 10:01:00,242.61,242.63,242.56,242.57,1213200006.0
2007-07-27 10:02:00,242.57,242.62,242.56,242.56,1077100000.0
2007-07-27 10:03:00,242.57,242.59,242.48,242.49,1226900005.0
2007-07-27 10:04:00,242.49,242.52,242.42,242.45,838000000.0
2007-07-27 10:05:00,242.45,242.45,242.26,242.3,815900002.0
2007-07-27 10:06:00,242.3,242.32,242.16,242.18,957700002.0
2007-07-27 10:07:00,242.18,242.4,242.18,242.37,1693200009.0
2007-07-27 10:08:00,242.36,242.41,242.31,242.41,916400002.0
2007-07-27 10:09:00,242.41,242.42,242.37,242.4,1565199993.0
2007-07-27 10:10:00,242.39,242.45,242.34,242.355,1649299995.0
2007-07-27 10:11:00,242.37,242.38,242.34,242.35,771100000.0
2007-07-27 10:12:00,242.36,242.39,242.35,242.37,1232699996.0
2007-07-27 10:13:00,242.36,242.41,242.35,242.36,1317400003.0
2007-07-27 10:14:00,242.36,242.38,242.32,242.33,1020900000.0
2007-07-27 10:15:00,242.33,242.33,242.08,242.12,1048500000.0
2007-07-27 10:16:00,242.12,242.16,242.03,242.08,908300001.0
2007-07-27 10:17:00,242.08,242.23,242.06,242.23,809800000.0
2007-07-27 10:18:00,242.23,242.34,242.2,242.31,766400001.0
2007-07-27 10:19:00,242.33,242.39,242.31,242.37,1212900005.0
2007-07-27 10:20:00,242.38,242.54,242.37,242.51,1795500001.0
2007-07-27 10:21:00,242.52,242.55,242.48,242.53,1161099996.0
2007-07-27 10:22:00,242.52,242.65,242.52,242.63,916799999.0
2007-07-27 10:23:00,242.64,242.69,242.59,242.59,1028999997.0
2007-07-27 10:24:00,242.59,242.62,242.5,242.5,658800000.0
2007-07-27 10:25:00,242.5,242.56,242.49,242.55,1185500002.0
2007-07-27 10:26:00,242.55,242.55,242.4,242.4,719300000.0
2007-07-27 10:27:00,242.4,242.43,242.37,242.41,852299992.0
2007-07-27 10:28:00,242.44,242.63,242.41,242.63,1249800000.0
2007-07-27 10:29:00,242.6,242.6,242.51,242.6,1249800000.0
2007-07-27 10:30:00,242.6,242.69,242.6,242.61,790100001.0
2007-07-27 10:31:00,242.62,242.63,242.56,242.62,975300001.0
2007-07-27 10:32:00,242.62,242.74,242.6,242.685,692400000.0
2007-07-27 10:33:00,242.69,242.73,242.62,242.64,665900000.0
2007-07-27 10:34:00,242.64,242.76,242.63,242.69,674799999.0
2007-07-27 10:35:00,242.66,242.76,242.66,242.75,469600001.0
2007-07-27 10:36:00,242.75,242.75,242.69,242.7,568700000.0
2007-07-27 10:37:00,242.7,242.71,242.66,242.66,800000001.0
2007-07-27 10:38:00,242.66,242.69,242.61,242.67,1217899996.0
2007-07-27 10:39:00,242.66,242.68,242.54,242.59,690700003.0
2007-07-27 10:40:00,242.59,242.64,242.55,242.59,1646600004.0
2007-07-27 10:41:00,242.59,242.62,242.53,242.59,916000001.0
2007-07-27 10:42:00,242.6,242.61,242.47,242.51,1559400000.0
2007-07-27 10:43:00,242.51,242.62,242.5,242.53,1113700000.0
2007-07-27 10:44:00,242.54,242.55,242.44,242.45,631300000.0
2007-07-27 10:45:00,242.44,242.51,242.41,242.5,741700003.0
2007-07-27 10:46:00,242.49,242.61,242.49,242.58,1965700006.0
2007-07-27 10:47:00,242.57,242.72,242.54,242.69,1539900006.0
2007-07-27 10:48:00,242.66,242.7,242.58,242.69,1539900006.0
2007-07-27 10:49:00,242.69,242.71,242.63,242.67,927000003.0
2007-07-27 10:50:00,242.7,242.84,242.69,242.82,882100001.0
2007-07-27 10:51:00,242.82,242.82,242.6,242.65,923200002.0
2007-07-27 10:52:00,242.65,242.81,242.6,242.81,1298600000.0
2007-07-27 10:53:00,242.79,242.84,242.79,242.81,1286100010.0
2007-07-27 10:54:00,242.8,242.93,242.8,242.9,1664600006.0
2007-07-27 10:55:00,242.9,243.0,242.87,242.93,1515800005.0
2007-07-27 10:56:00,242.93,242.93,242.86,242.86,483100000.0
2007-07-27 10:57:00,242.85,242.96,242.85,242.95,788000004.0
2007-07-27 10:58:00,242.96,242.98,242.89,242.93,1469900006.0
2007-07-27 10:59:00,242.92,242.95,242.89,242.89,1148799992.0
2007-07-27 11:00:00,242.89,242.92,242.82,242.82,1313700002.0
2007-07-27 11:01:00,242.82,242.86,242.75,242.86,1545700005.0
2007-07-27 11:02:00,242.86,243.0,242.82,242.88,884000000.0
2007-07-27 11:03:00,242.89,242.9,242.78,242.82,1018000000.0
2007-07-27 11:04:00,242.825,242.94,242.81,242.9,763099997.0
2007-07-27 11:05:00,242.9,242.92,242.83,242.92,1339600000.0
2007-07-27 11:06:00,242.92,242.92,242.86,242.86,762300001.0
2007-07-27 11:07:00,242.86,242.89,242.82,242.89,725900000.0
2007-07-27 11:08:00,242.89,242.99,242.89,242.99,681999998.0
2007-07-27 11:09:00,242.99,243.02,242.97,243.02,834700003.0
2007-07-27 11:10:00,243.01,243.04,242.91,242.91,1468799998.0
2007-07-27 11:11:00,242.91,242.93,242.8,242.83,1468799998.0
2007-07-27 11:12:00,242.83,242.84,242.75,242.75,1226500001.0
2007-07-27 11:13:00,242.75,242.81,242.71,242.75,1344899994.0
2007-07-27 11:14:00,242.75,242.85,242.72,242.84,1225599996.0
2007-07-27 11:15:00,242.85,243.0,242.85,242.98,1340000001.0
2007-07-27 11:16:00,242.98,243.0,242.87,242.91,1102199995.0
2007-07-27 11:17:00,242.91,242.92,242.86,242.86,912399997.0
2007-07-27 11:18:00,242.86,242.86,242.79,242.83,1018999999.0
2007-07-27 11:19:00,242.82,242.83,242.77,242.78,861000002.0
2007-07-27 11:20:00,242.78,242.78,242.72,242.72,571699998.0
2007-07-27 11:21:00,242.72,242.79,242.72,242.77,755499995.0
2007-07-27 11:22:00,242.77,242.8,242.75,242.78,501400000.0
2007-07-27 11:23:00,242.78,242.79,242.76,242.78,636100004.0
2007-07-27 11:24:00,242.78,242.82,242.76,242.81,663600000.0
2007-07-27 11:25:00,242.81,242.81,242.72,242.74,263799998.0
2007-07-27 11:26:00,242.75,242.75,242.68,242.71,420899999.0
2007-07-27 11:27:00,242.705,242.75,242.69,242.74,940000001.0
2007-07-27 11:28:00,242.74,242.8,242.71,242.79,1151699997.0
2007-07-27 11:29:00,242.79,242.79,242.7,242.74,880400000.0
2007-07-27 11:30:00,242.74,242.75,242.68,242.71,1065200003.0
2007-07-27 11:31:00,242.71,242.72,242.345,242.39,1589600003.0
2007-07-27 11:32:00,242.39,242.41,242.27,242.27,1206099996.0
2007-07-27 11:33:00,242.27,242.28,242.22,242.24,1206099996.0
2007-07-27 11:34:00,242.23,242.3,242.23,242.26,1380500002.0
2007-07-27 11:35:00,242.27,242.27,242.09,242.15,1958599994.0
2007-07-27 11:36:00,242.15,242.19,242.04,242.04,1748262118.0
2007-07-27 11:37:00,242.05,242.23,242.01,242.23,1740299999.0
2007-07-27 11:38:00,242.23,242.33,242.19,242.32,1684599999.0
2007-07-27 11:39:00,242.33,242.33,242.22,242.25,1946300000.0
2007-07-27 11:40:00,242.23,242.3,242.22,242.27,1307899995.0
2007-07-27 11:41:00,242.29,242.29,242.15,242.25,1443800005.0
2007-07-27 11:42:00,242.25,242.36,242.24,242.36,1443800005.0
2007-07-27 11:43:00,242.36,242.39,242.32,242.32,2080900000.0
2007-07-27 11:44:00,242.32,242.38,242.26,242.37,1440299999.0
2007-07-27 11:45:00,242.37,242.43,242.345,242.43,1648300004.0
2007-07-27 11:46:00,242.43,242.53,242.43,242.46,1222900001.0
2007-07-27 11:47:00,242.47,242.51,242.44,242.51,1664599995.0
2007-07-27 11:48:00,242.51,242.57,242.51,242.54,673800002.0
2007-07-27 11:49:00,242.54,242.59,242.51,242.56,975500000.0
2007-07-27 11:50:00,242.56,242.57,242.54,242.54,531900000.0
2007-07-27 11:51:00,242.54,242.58,242.51,242.54,1647699996.0
2007-07-27 11:52:00,242.52,242.52,242.455,242.5,1565499994.0
2007-07-27 11:53:00,242.5,242.5,242.39,242.39,1339100002.0
2007-07-27 11:54:00,242.39,242.4,242.18,242.19,1505699994.0
2007-07-27 11:55:00,242.18,242.21,242.12,242.19,1505699994.0
2007-07-27 11:56:00,242.2,242.2,242.1,242.11,1505699994.0
2007-07-27 11:57:00,242.11,242.16,242.0,242.16,1373800017.0
2007-07-27 11:58:00,242.17,242.27,242.17,242.24,1269600002.0
2007-07-27 11:59:00,242.26,242.31,242.18,242.31,851199999.0
2007-07-27 12:00:00,242.31,242.31,242.245,242.3,861200000.0
2007-07-27 12:01:00,242.3,242.39,242.28,242.37,729700000.0
2007-07-27 12:02:00,242.37,242.37,242.29,242.33,710200002.0
2007-07-27 12:03:00,242.32,242.36,242.31,242.34,737000000.0
2007-07-27 12:04:00,242.35,242.36,242.24,242.25,1742700000.0
2007-07-27 12:05:00,242.25,242.28,242.18,242.2,1191499997.0
2007-07-27 12:06:00,242.2,242.22,242.175,242.2,621700001.0
2007-07-27 12:07:00,242.21,242.21,242.14,242.17,1119100001.0
2007-07-27 12:08:00,242.16,242.17,242.0,242.04,1326300005.0
2007-07-27 12:09:00,242.04,242.1,242.02,242.06,1040400003.0
2007-07-27 12:10:00,242.05,242.08,242.03,242.08,1044700003.0
2007-07-27 12:11:00,242.08,242.13,242.05,242.12,380600000.0
2007-07-27 12:12:00,242.14,242.18,242.13,242.14,551700006.0
2007-07-27 12:13:00,242.14,242.22,242.06,242.19,1397400000.0
2007-07-27 12:14:00,242.19,242.26,242.14,242.24,1096000001.0
2007-07-27 12:15:00,242.25,242.25,242.22,242.25,308800001.0
2007-07-27 12:16:00,242.25,242.34,242.25,242.26,1007900000.0
2007-07-27 12:17:00,242.26,242.32,242.24,242.25,868000003.0
2007-07-27 12:18:00,242.25,242.26,242.21,242.23,696000002.0
2007-07-27 12:19:00,242.23,242.24,242.16,242.16,837300001.0
2007-07-27 12:20:00,242.17,242.25,242.11,242.17,1343600003.0
2007-07-27 12:21:00,242.16,242.19,242.15,242.19,571600004.0
2007-07-27 12:22:00,242.18,242.29,242.16,242.22,1360700001.0
2007-07-27 12:23:00,242.22,242.22,242.1,242.1,1424199995.0
2007-07-27 12:24:00,242.1,242.14,242.09,242.12,1077000003.0
2007-07-27 12:25:00,242.12,242.18,242.12,242.16,1431800010.0
2007-07-27 12:26:00,242.15,242.16,242.1,242.12,1199500007.0
2007-07-27 12:27:00,242.11,242.12,241.99,241.99,1425600000.0
2007-07-27 12:28:00,241.99,242.0,241.88,241.94,930200001.0
2007-07-27 12:29:00,241.94,241.94,241.79,241.88,1689800000.0
2007-07-27 12:30:00,241.88,241.89,241.81,241.84,974100000.0
2007-07-27 12:31:00,241.84,241.92,241.83,241.89,1199900004.0
2007-07-27 12:32:00,241.89,241.89,241.83,241.85,1198099999.0
2007-07-27 12:33:00,241.85,241.87,241.78,241.83,1479300004.0
2007-07-27 12:34:00,241.83,241.85,241.77,241.85,764599996.0
2007-07-27 12:35:00,241.85,241.87,241.79,241.81,1174400001.0
2007-07-27 12:36:00,241.81,241.83,241.79,241.82,397800000.0
2007-07-27 12:37:00,241.83,241.83,241.62,241.67,1223699996.0
2007-07-27 12:38:00,241.67,241.74,241.67,241.73,306900000.0
2007-07-27 12:39:00,241.73,241.77,241.68,241.76,1099600001.0
2007-07-27 12:40:00,241.76,241.8,241.71,241.72,1528199997.0
2007-07-27 12:41:00,241.7,241.76,241.68,241.72,1588399997.0
2007-07-27 12:42:00,241.71,241.79,241.61,241.64,1366300000.0
2007-07-27 12:43:00,241.63,241.7,241.62,241.67,1366300000.0
2007-07-27 12:44:00,241.69,241.76,241.67,241.72,1366300000.0
2007-07-27 12:45:00,241.72,241.73,241.69,241.7,967900000.0
2007-07-27 12:46:00,241.69,241.72,241.61,241.64,1573899998.0
2007-07-27 12:47:00,241.64,241.85,241.64,241.83,1967299999.0
2007-07-27 12:48:00,241.83,241.87,241.81,241.87,1494699995.0
2007-07-27 12:49:00,241.87,241.92,241.85,241.87,1343799995.0
2007-07-27 12:50:00,241.88,241.92,241.87,241.87,161200000.0
2007-07-27 12:51:00,241.87,241.87,241.83,241.85,573700005.0
2007-07-27 12:52:00,241.84,241.85,241.66,241.67,1020300001.0
2007-07-27 12:53:00,241.68,241.71,241.55,241.59,1224999997.0
2007-07-27 12:54:00,241.61,241.63,241.56,241.6,576599997.0
2007-07-27 12:55:00,241.59,241.67,241.57,241.66,320000000.0
2007-07-27 12:56:00,241.66,241.67,241.56,241.64,409200000.0
2007-07-27 12:57:00,241.66,241.74,241.66,241.71,2057499998.0
2007-07-27 12:58:00,241.71,241.71,241.66,241.66,2127200003.0
2007-07-27 12:59:00,241.67,241.75,241.64,241.71,1936900006.0
2007-07-27 13:00:00,241.72,241.73,241.54,241.57,1837799995.0
2007-07-27 13:01:00,241.57,241.6,241.52,241.59,1519600006.0
2007-07-27 13:02:00,241.6,241.6,241.48,241.5,777699996.0
2007-07-27 13:03:00,241.48,241.52,241.41,241.42,1066900000.0
2007-07-27 13:04:00,241.44,241.44,241.3,241.32,917099996.0
2007-07-27 13:05:00,241.31,241.34,241.195,241.21,1349799992.0
2007-07-27 13:06:00,241.21,241.22,241.09,241.14,1257699999.0
2007-07-27 13:07:00,241.14,241.16,240.94,240.99,2043499999.0
2007-07-27 13:08:00,240.99,241.06,240.94,241.0,1308100002.0
2007-07-27 13:09:00,240.98,241.02,240.93,240.95,1308100002.0
2007-07-27 13:10:00,240.95,240.99,240.91,240.91,1352599988.0
2007-07-27 13:11:00,240.91,241.07,240.91,241.07,983799995.0
2007-07-27 13:12:00,241.07,241.15,241.04,241.1,1617800006.0
2007-07-27 13:13:00,241.1,241.1,240.89,240.89,1449099998.0
2007-07-27 13:14:00,240.89,240.94,240.845,240.91,1216800001.0
2007-07-27 13:15:00,240.9,240.99,240.89,240.94,1411699993.0
2007-07-27 13:16:00,240.94,240.96,240.83,240.87,1682199996.0
2007-07-27 13:17:00,240.87,240.91,240.84,240.87,1813500000.0
2007-07-27 13:18:00,240.9,241.04,240.88,240.99,1813500000.0
2007-07-27 13:19:00,240.98,240.99,240.88,240.94,1813500000.0
2007-07-27 13:20:00,240.94,240.99,240.9,240.91,2124400000.0
2007-07-27 13:21:00,240.91,240.93,240.78,240.79,1803499999.0
2007-07-27 13:22:00,240.795,240.83,240.68,240.69,1771400004.0
2007-07-27 13:23:00,240.69,240.7,240.6,240.61,1461599996.0
2007-07-27 13:24:00,240.61,240.61,240.51,240.59,1358799992.0
2007-07-27 13:25:00,240.58,240.63,240.55,240.62,2066200011.0
2007-07-27 13:26:00,240.62,240.67,240.58,240.66,1226900000.0
2007-07-27 13:27:00,240.66,240.69,240.62,240.68,1594400002.0
2007-07-27 13:28:00,240.68,240.74,240.65,240.74,1104099999.0
2007-07-27 13:29:00,240.73,240.74,240.67,240.72,1121000002.0
2007-07-27 13:30:00,240.72,240.73,240.65,240.69,1098200001.0
2007-07-27 13:31:00,240.67,240.78,240.67,240.765,1491700008.0
2007-07-27 13:32:00,240.77,240.8,240.75,240.76,912600000.0
2007-07-27 13:33:00,240.76,240.77,240.67,240.69,996200003.0
2007-07-27 13:34:00,240.69,240.7,240.62,240.63,576900000.0
2007-07-27 13:35:00,240.62,240.7,240.59,240.67,1627700000.0
2007-07-27 13:36:00,240.67,240.75,240.66,240.68,1446300001.0
2007-07-27 13:37:00,240.68,240.75,240.67,240.73,1602100003.0
2007-07-27 13:38:00,240.71,240.75,240.69,240.74,513600001.0
2007-07-27 13:39:00,240.74,240.76,240.67,240.74,882199999.0
2007-07-27 13:40:00,240.74,240.81,240.71,240.81,1576600009.0
2007-07-27 13:41:00,240.82,240.84,240.74,240.81,962600001.0
2007-07-27 13:42:00,240.8,240.8,240.71,240.72,1210800003.0
2007-07-27 13:43:00,240.72,240.82,240.71,240.8,740199998.0
2007-07-27 13:44:00,240.8,240.81,240.68,240.685,1603600000.0
2007-07-27 13:45:00,240.69,240.75,240.69,240.71,816300000.0
2007-07-27 13:46:00,240.71,240.79,240.7,240.71,1546500001.0
2007-07-27 13:47:00,240.71,240.86,240.7,240.8,1349700001.0
2007-07-27 13:48:00,240.81,240.85,240.75,240.81,807299996.0
2007-07-27 13:49:00,240.805,240.87,240.76,240.87,1382699995.0
2007-07-27 13:50:00,240.87,240.99,240.86,240.92,1578399993.0
2007-07-27 13:51:00,240.92,241.01,240.91,240.98,686599998.0
2007-07-27 13:52:00,240.98,241.0,240.96,240.99,412100000.0
2007-07-27 13:53:00,240.99,240.99,240.85,240.96,699400000.0
2007-07-27 13:54:00,240.96,241.12,240.93,241.04,1060700001.0
2007-07-27 13:55:00,241.04,241.06,240.95,241.04,1430300001.0
2007-07-27 13:56:00,241.03,241.06,240.95,241.0,1133200003.0
2007-07-27 13:57:00,241.01,241.06,241.01,241.06,630100000.0
2007-07-27 13:58:00,241.04,241.07,241.03,241.04,284400000.0
2007-07-27 13:59:00,241.06,241.09,241.02,241.04,360900000.0
2007-07-27 14:00:00,241.04,241.19,241.03,241.16,490300000.0
2007-07-27 14:01:00,241.16,241.22,241.13,241.21,981900002.0
2007-07-27 14:02:00,241.2,241.29,241.2,241.22,614100000.0
2007-07-27 14:03:00,241.22,241.3,241.21,241.26,712000000.0
2007-07-27 14:04:00,241.24,241.37,241.24,241.34,634900000.0
2007-07-27 14:05:00,241.33,241.55,241.32,241.49,1782300001.0
2007-07-27 14:06:00,241.5,241.65,241.47,241.62,1496900005.0
2007-07-27 14:07:00,241.62,241.65,241.53,241.57,913300003.0
2007-07-27 14:08:00,241.57,241.59,241.45,241.46,654600000.0
2007-07-27 14:09:00,241.45,241.5,241.44,241.49,375000000.0
2007-07-27 14:10:00,241.49,241.54,241.47,241.49,645999998.0
2007-07-27 14:11:00,241.49,241.51,241.44,241.46,643900000.0
2007-07-27 14:12:00,241.45,241.46,241.42,241.42,211099999.0
2007-07-27 14:13:00,241.42,241.44,241.28,241.29,715600003.0
2007-07-27 14:14:00,241.3,241.36,241.21,241.21,1023900001.0
2007-07-27 14:15:00,241.24,241.24,241.05,241.15,1487199999.0
2007-07-27 14:16:00,241.1,241.13,241.04,241.1,1487199999.0
2007-07-27 14:17:00,241.1,241.22,241.09,241.22,1302599999.0
2007-07-27 14:18:00,241.21,241.38,241.21,241.36,1060399998.0
2007-07-27 14:19:00,241.34,241.35,241.245,241.25,1060399998.0
2007-07-27 14:20:00,241.26,241.27,241.19,241.19,1468299994.0
2007-07-27 14:21:00,241.2,241.2,241.12,241.13,649999998.0
2007-07-27 14:22:00,241.13,241.19,241.12,241.19,689899998.0
2007-07-27 14:23:00,241.19,241.32,241.16,241.26,1391700003.0
2007-07-27 14:24:00,241.25,241.36,241.24,241.35,1073600001.0
2007-07-27 14:25:00,241.35,241.4,241.28,241.28,1524000003.0
2007-07-27 14:26:00,241.28,241.32,241.27,241.28,830900004.0
2007-07-27 14:27:00,241.27,241.3,241.24,241.28,527299999.0
2007-07-27 14:28:00,241.29,241.32,241.28,241.31,499999999.0
2007-07-27 14:29:00,241.31,241.33,241.28,241.28,742400000.0
2007-07-27 14:30:00,241.29,241.42,241.195,241.23,1150400003.0
2007-07-27 14:31:00,241.23,241.39,241.23,241.35,1632900002.0
2007-07-27 14:32:00,241.39,241.72,241.36,241.72,1632900002.0
2007-07-27 14:33:00,241.72,241.96,241.72,241.78,1810400002.0
2007-07-27 14:34:00,241.77,241.77,241.62,241.69,1532899999.0
2007-07-27 14:35:00,241.69,241.71,241.55,241.62,1307000000.0
2007-07-27 14:36:00,241.63,241.79,241.63,241.72,1933899998.0
2007-07-27 14:37:00,241.72,241.87,241.7,241.83,1376199998.0
2007-07-27 14:38:00,241.81,241.84,241.74,241.78,958400002.0
2007-07-27 14:39:00,241.79,241.84,241.71,241.73,1345100005.0
2007-07-27 14:40:00,241.73,241.74,241.59,241.61,1632299995.0
2007-07-27 14:41:00,241.61,241.61,241.445,241.5,1207199994.0
2007-07-27 14:42:00,241.5,241.67,241.47,241.65,2141000013.0
2007-07-27 14:43:00,241.65,241.93,241.64,241.93,1938600000.0
2007-07-27 14:44:00,241.97,241.97,241.87,241.95,1938600000.0
2007-07-27 14:45:00,241.98,242.25,241.94,242.23,1781300005.0
2007-07-27 14:46:00,242.21,242.22,242.04,242.06,1781300005.0
2007-07-27 14:47:00,242.08,242.12,242.02,242.09,1321000000.0
2007-07-27 14:48:00,242.06,242.06,241.85,241.91,1321000000.0
2007-07-27 14:49:00,241.91,242.03,241.86,241.91,1443600002.0
2007-07-27 14:50:00,241.91,241.97,241.89,241.97,1324099999.0
2007-07-27 14:51:00,241.97,242.07,241.94,242.05,1294200004.0
2007-07-27 14:52:00,242.04,242.06,241.92,241.93,893000003.0
2007-07-27 14:53:00,241.91,241.96,241.83,241.87,1269899999.0
2007-07-27 14:54:00,241.87,241.87,241.75,241.81,770499999.0
2007-07-27 14:55:00,241.81,241.87,241.81,241.84,583700000.0
2007-07-27 14:56:00,241.84,241.88,241.79,241.8,479900000.0
2007-07-27 14:57:00,241.8,241.91,241.79,241.89,469400000.0
2007-07-27 14:58:00,241.9,241.9,241.78,241.83,518100000.0
2007-07-27 14:59:00,241.84,241.84,241.64,241.67,1143000002.0
2007-07-27 15:00:00,241.66,241.66,241.56,241.57,1312999999.0
2007-07-27 15:01:00,241.58,241.71,241.57,241.64,1461200006.0
2007-07-27 15:02:00,241.64,241.71,241.63,241.71,1664399998.0
2007-07-27 15:03:00,241.71,241.81,241.71,241.76,821000000.0
2007-07-27 15:04:00,241.76,241.78,241.69,241.74,1273000002.0
2007-07-27 15:05:00,241.75,241.77,241.71,241.76,935500001.0
2007-07-27 15:06:00,241.75,241.78,241.7,241.7,323900001.0
2007-07-27 15:07:00,241.7,241.8,241.69,241.79,608500000.0
2007-07-27 15:08:00,241.79,241.8,241.655,241.67,867400001.0
2007-07-27 15:09:00,241.66,241.67,241.58,241.58,695600000.0
2007-07-27 15:10:00,241.57,241.61,241.55,241.57,508000000.0
2007-07-27 15:11:00,241.58,241.59,241.52,241.52,985300000.0
2007-07-27 15:12:00,241.52,241.61,241.52,241.52,1139500005.0
2007-07-27 15:13:00,241.52,241.58,241.51,241.58,1655400011.0
2007-07-27 15:14:00,241.58,241.58,241.45,241.45,621200000.0
2007-07-27 15:15:00,241.45,241.45,241.37,241.41,1003499998.0
2007-07-27 15:16:00,241.43,241.5,241.41,241.49,1080900004.0
2007-07-27 15:17:00,241.49,241.5,241.37,241.44,771000000.0
2007-07-27 15:18:00,241.44,241.5,241.44,241.46,530900000.0
2007-07-27 15:19:00,241.47,241.5,241.4,241.45,950800000.0
2007-07-27 15:20:00,241.45,241.51,241.45,241.45,403500001.0
2007-07-27 15:21:00,241.45,241.5,241.44,241.48,206900002.0
2007-07-27 15:22:00,241.48,241.53,241.47,241.53,288200000.0
2007-07-27 15:23:00,241.53,241.6,241.52,241.6,980500001.0
2007-07-27 15:24:00,241.6,241.62,241.525,241.54,1238400002.0
2007-07-27 15:25:00,241.55,241.63,241.52,241.61,800300000.0
2007-07-27 15:26:00,241.61,241.64,241.49,241.56,940400002.0
2007-07-27 15:27:00,241.58,241.65,241.56,241.63,801200001.0
2007-07-27 15:28:00,241.63,241.68,241.56,241.66,1352799998.0
2007-07-27 15:29:00,241.66,241.81,241.65,241.75,1285199999.0
2007-07-27 15:30:00,241.75,241.79,241.71,241.77,1417299999.0
2007-07-27 15:31:00,241.77,241.86,241.73,241.77,1259000002.0
2007-07-27 15:32:00,241.77,241.94,241.74,241.905,1715899998.0
2007-07-27 15:33:00,241.91,241.97,241.87,241.94,1931099995.0
2007-07-27 15:34:00,241.94,241.95,241.89,241.89,917100004.0
2007-07-27 15:35:00,241.89,241.9,241.78,241.8,676900001.0
2007-07-27 15:36:00,241.8,241.84,241.79,241.83,979900001.0
2007-07-27 15:37:00,241.82,241.82,241.65,241.67,918099998.0
2007-07-27 15:38:00,241.67,241.7,241.6,241.67,1021099999.0
2007-07-27 15:39:00,241.67,241.68,241.53,241.59,1778000001.0
2007-07-27 15:40:00,241.59,241.59,241.43,241.45,814099996.0
2007-07-27 15:41:00,241.45,241.51,241.42,241.48,716599999.0
2007-07-27 15:42:00,241.47,241.54,241.41,241.43,740100000.0
2007-07-27 15:43:00,241.43,241.48,241.4,241.48,937800003.0
2007-07-27 15:44:00,241.48,241.6,241.44,241.57,1544600002.0
2007-07-27 15:45:00,241.59,241.63,241.5,241.51,1112600003.0
2007-07-27 15:46:00,241.5,241.55,241.41,241.42,1424800001.0
2007-07-27 15:47:00,241.42,241.48,241.4,241.44,1148499999.0
2007-07-27 15:48:00,241.44,241.47,241.31,241.34,1386400001.0
2007-07-27 15:49:00,241.34,241.38,241.25,241.29,1623800000.0
2007-07-27 15:50:00,241.3,241.35,241.27,241.35,774000001.0
2007-07-27 15:51:00,241.35,241.36,241.24,241.3,1221600002.0
2007-07-27 15:52:00,241.3,241.33,241.24,241.28,1277599997.0
2007-07-27 15:53:00,241.27,241.33,241.23,241.33,1289499997.0
2007-07-27 15:54:00,241.34,241.35,241.11,241.14,1496000000.0
2007-07-27 15:55:00,241.14,241.15,241.06,241.13,920500005.0
2007-07-27 15:56:00,241.11,241.19,241.11,241.17,1389200001.0
2007-07-27 15:57:00,241.17,241.19,241.11,241.16,1399400003.0
2007-07-27 15:58:00,241.16,241.23,241.13,241.2,1111400002.0
2007-07-27 15:59:00,241.2,241.27,241.17,241.26,1360299999.0
2007-07-27 16:00:00,241.25,241.31,241.2,241.22,1955400004.0
2007-07-27 16:01:00,241.2,241.22,240.98,241.02,1827500003.0
2007-07-27 16:02:00,241.02,241.09,241.01,241.08,1243400000.0
2007-07-27 16:03:00,241.09,241.11,241.03,241.03,1554999995.0
2007-07-27 16:04:00,241.01,241.1,240.99,241.1,793500000.0
2007-07-27 16:05:00,241.1,241.14,240.99,241.12,1003499999.0
2007-07-27 16:06:00,241.13,241.3,241.1,241.26,1808899996.0
2007-07-27 16:07:00,241.26,241.28,241.16,241.18,1129200006.0
2007-07-27 16:08:00,241.17,241.21,241.15,241.18,806300001.0
2007-07-27 16:09:00,241.18,241.26,241.15,241.25,1182900003.0
2007-07-27 16:10:00,241.25,241.37,241.2,241.37,1589900003.0
2007-07-27 16:11:00,241.37,241.52,241.37,241.51,1248799998.0
2007-07-27 16:12:00,241.52,241.77,241.52,241.72,1495000000.0
2007-07-27 16:13:00,241.72,241.77,241.57,241.58,949600000.0
2007-07-27 16:14:00,241.57,241.64,241.55,241.6,534000001.0
2007-07-27 16:15:00,241.58,241.67,241.55,241.56,961736652.0
2007-07-27 16:16:00,241.56,241.63,241.51,241.58,1082400003.0
2007-07-27 16:17:00,241.56,241.64,241.56,241.62,995200004.0
2007-07-27 16:18:00,241.61,241.65,241.55,241.61,1679499997.0
2007-07-27 16:19:00,241.62,241.7,241.57,241.66,1986899992.0
2007-07-27 16:20:00,241.635,241.7,241.62,241.66,1587100003.0
2007-07-27 16:21:00,241.66,241.7,241.57,241.63,1538700004.0
2007-07-27 16:22:00,241.635,241.67,241.61,241.64,1135300005.0
2007-07-27 16:23:00,241.635,241.65,241.56,241.58,967800000.0
2007-07-27 16:24:00,241.58,241.62,241.54,241.61,850500001.0
2007-07-27 16:25:00,241.61,241.65,241.55,241.57,473300001.0
2007-07-27 16:26:00,241.57,241.6,241.52,241.54,1259499996.0
2007-07-27 16:27:00,241.54,241.6,241.51,241.54,579300000.0
2007-07-27 16:28:00,241.55,241.61,241.5,241.59,879699999.0
2007-07-27 16:29:00,241.59,241.64,241.55,241.58,466600000.0
2007-07-27 16:30:00,241.57,241.62,241.56,241.62,543300000.0
2007-07-27 16:31:00,241.63,241.64,241.59,241.61,281600001.0
2007-07-27 16:32:00,241.61,241.61,241.46,241.48,330800000.0
2007-07-27 16:33:00,241.48,241.54,241.41,241.54,852200001.0
2007-07-27 16:34:00,241.54,241.54,241.44,241.45,1155799999.0
2007-07-27 16:35:00,241.455,241.49,241.41,241.45,1076000004.0
2007-07-27 16:36:00,241.46,241.48,241.41,241.45,1321300000.0
2007-07-27 16:37:00,241.45,241.54,241.44,241.46,810500000.0
2007-07-27 16:38:00,241.47,241.47,241.3,241.4,1226699996.0
2007-07-27 16:39:00,241.4,241.43,241.35,241.43,1662099998.0
2007-07-27 16:40:00,241.42,241.47,241.39,241.41,764400000.0
2007-07-27 16:41:00,241.4,241.44,241.34,241.37,1254699998.0
2007-07-27 16:42:00,241.37,241.48,241.37,241.48,1130299999.0
2007-07-27 16:43:00,241.48,241.51,241.45,241.46,1284300007.0
2007-07-27 16:44:00,241.46,241.46,241.27,241.29,1203699999.0
2007-07-27 16:45:00,241.29,241.34,241.23,241.23,725300001.0
2007-07-27 16:46:00,241.24,241.27,241.22,241.25,802200000.0
2007-07-27 16:47:00,241.26,241.29,241.24,241.28,266300000.0
2007-07-27 16:48:00,241.28,241.39,241.28,241.38,563100000.0
2007-07-27 16:49:00,241.38,241.42,241.36,241.4,1152200002.0
2007-07-27 16:50:00,241.4,241.43,241.35,241.36,1112499997.0
2007-07-27 16:51:00,241.37,241.43,241.33,241.34,1042600001.0
2007-07-27 16:52:00,241.34,241.37,241.19,241.23,968299997.0
2007-07-27 16:53:00,241.23,241.24,241.0,241.06,869300000.0
2007-07-27 16:54:00,241.07,241.14,241.03,241.14,1118700001.0
2007-07-27 16:55:00,241.15,241.17,241.02,241.13,1164899997.0
2007-07-27 16:56:00,241.13,241.22,241.12,241.2,905500001.0
2007-07-27 16:57:00,241.2,241.23,241.13,241.14,975899999.0
2007-07-27 16:58:00,241.14,241.17,241.09,241.1,989500000.0
2007-07-27 16:59:00,241.09,241.16,241.09,241.1,797800001.0
2007-07-27 17:00:00,241.1,241.18,241.08,241.09,1490000000.0
2007-07-27 17:01:00,241.1,241.15,241.08,241.1,912900000.0
2007-07-27 17:02:00,241.1,241.11,240.95,241.08,1165100001.0
2007-07-27 17:03:00,241.08,241.1,240.99,240.99,1456800001.0
2007-07-27 17:04:00,240.99,241.12,240.99,241.1,1219399998.0
2007-07-27 17:05:00,241.1,241.1,240.93,240.96,1114699998.0
2007-07-27 17:06:00,240.96,240.97,240.92,240.93,804599996.0
2007-07-27 17:07:00,240.93,241.04,240.93,241.0,1230000000.0
2007-07-27 17:08:00,241.0,241.11,241.0,241.07,852100000.0
2007-07-27 17:09:00,241.08,241.26,241.08,241.21,747100002.0
2007-07-27 17:10:00,241.21,241.27,241.2,241.21,777000001.0
2007-07-27 17:11:00,241.21,241.31,241.2,241.2,708700001.0
2007-07-27 17:12:00,241.19,241.25,241.13,241.25,936499999.0
2007-07-27 17:13:00,241.25,241.25,241.18,241.19,782800000.0
2007-07-27 17:14:00,241.21,241.22,241.18,241.21,755199996.0
2007-07-27 17:15:00,241.21,241.25,241.17,241.21,995199998.0
2007-07-27 17:16:00,241.21,241.23,241.16,241.2,1610799989.0
2007-07-27 17:17:00,241.18,241.28,241.18,241.26,1301899997.0
2007-07-27 17:18:00,241.26,241.29,241.22,241.24,1227100003.0
2007-07-27 17:19:00,241.23,241.25,241.15,241.16,488000000.0
2007-07-27 17:20:00,241.16,241.18,241.15,241.17,420699999.0
2007-07-27 17:21:00,241.17,241.23,241.17,241.2,485200002.0
2007-07-27 17:22:00,241.21,241.21,241.12,241.14,495900000.0
2007-07-27 17:23:00,241.14,241.2,241.12,241.12,314499998.0
2007-07-27 17:24:00,241.13,241.19,241.09,241.16,1043699998.0
2007-07-27 17:25:00,241.16,241.18,241.12,241.16,720100000.0
2007-07-27 17:26:00,241.16,241.18,241.14,241.18,222600000.0
2007-07-27 17:27:00,241.17,241.17,241.06,241.06,712400000.0
2007-07-27 17:28:00,241.07,241.08,241.0,241.03,653400000.0
2007-07-27 17:29:00,241.03,241.06,240.99,241.02,630400000.0
2007-07-27 17:30:00,241.02,241.12,241.01,241.12,703999999.0
2007-07-27 17:31:00,241.12,241.12,241.07,241.1,441400000.0
2007-07-27 17:32:00,241.1,241.11,241.06,241.08,226700000.0
2007-07-27 17:33:00,241.08,241.1,241.04,241.1,278900000.0
2007-07-27 17:34:00,241.11,241.11,241.07,241.08,409500000.0
2007-07-27 17:35:00,241.08,241.1,241.0,241.02,549600000.0
2007-07-27 17:36:00,241.02,241.02,240.91,240.94,809800000.0
2007-07-27 17:37:00,240.91,240.94,240.79,240.85,579800001.0
2007-07-27 17:38:00,240.83,240.92,240.83,240.88,1054000001.0
2007-07-27 17:39:00,240.88,240.98,240.82,240.98,1198199998.0
2007-07-27 17:40:00,240.98,240.98,240.88,240.88,550299997.0
2007-07-27 17:41:00,240.88,240.9,240.85,240.87,292900000.0
2007-07-27 17:42:00,240.85,240.9,240.81,240.82,558900002.0
2007-07-27 17:43:00,240.82,240.88,240.81,240.85,282200000.0
2007-07-27 17:44:00,240.85,240.89,240.83,240.88,194200000.0
2007-07-27 17:45:00,240.88,240.92,240.79,240.88,1026099999.0
2007-07-27 17:46:00,240.89,240.93,240.88,240.89,419099998.0
2007-07-27 17:47:00,240.9,240.93,240.84,240.86,753000000.0
2007-07-27 17:48:00,240.86,240.94,240.84,240.84,745899999.0
2007-07-27 17:49:00,240.84,240.86,240.8,240.82,458000002.0
2007-07-27 17:50:00,240.8,240.87,240.79,240.81,773999999.0
2007-07-27 17:51:00,240.81,240.84,240.74,240.77,354800001.0
2007-07-27 17:52:00,240.77,240.82,240.71,240.76,257700000.0
2007-07-27 17:53:00,240.75,240.76,240.67,240.71,383200001.0
2007-07-27 17:54:00,240.71,240.71,240.65,240.69,310700002.0
2007-07-27 17:55:00,240.68,240.69,240.59,240.64,676199999.0
2007-07-27 17:56:00,240.63,240.65,240.55,240.57,842099998.0
2007-07-27 17:57:00,240.57,240.6,240.46,240.56,370499999.0
2007-07-27 17:58:00,240.55,240.56,240.5,240.54,426199998.0
2007-07-27 17:59:00,240.55,240.56,240.52,240.54,569799997.0
2007-07-27 18:00:00,240.54,240.59,240.49,240.53,1296099993.0
2007-07-27 18:01:00,240.53,240.57,240.52,240.55,268900000.0
2007-07-27 18:02:00,240.54,240.59,240.53,240.55,364200000.0
2007-07-27 18:03:00,240.55,240.57,240.52,240.52,201600003.0
2007-07-27 18:04:00,240.52,240.52,240.45,240.49,1225700004.0
2007-07-27 18:05:00,240.49,240.5,240.46,240.48,379400000.0
2007-07-27 18:06:00,240.48,240.49,240.41,240.43,514200003.0
2007-07-27 18:07:00,240.43,240.45,240.36,240.43,318900000.0
2007-07-27 18:08:00,240.44,240.45,240.35,240.4,925099996.0
2007-07-27 18:09:00,240.4,240.45,240.37,240.4,547000000.0
2007-07-27 18:10:00,240.4,240.45,240.4,240.41,452100000.0
2007-07-27 18:11:00,240.41,240.41,240.2,240.2,599699999.0
2007-07-27 18:12:00,240.19,240.29,240.19,240.2,578000001.0
2007-07-27 18:13:00,240.2,240.22,240.15,240.15,622399998.0
2007-07-27 18:14:00,240.15,240.17,240.09,240.14,712699997.0
2007-07-27 18:15:00,240.14,240.2,240.09,240.2,1925999982.0
2007-07-27 18:16:00,240.2,240.2,240.12,240.16,1677100010.0
2007-07-27 18:17:00,240.16,240.31,240.15,240.31,1749600001.0
2007-07-27 18:18:00,240.33,240.35,240.28,240.31,623499999.0
2007-07-27 18:19:00,240.32,240.4,240.27,240.4,978900002.0
2007-07-27 18:20:00,240.39,240.74,240.38,240.74,1776800005.0
2007-07-27 18:21:00,240.75,240.75,240.62,240.68,883700001.0
2007-07-27 18:22:00,240.7,240.8,240.69,240.75,852100000.0
2007-07-27 18:23:00,240.75,240.76,240.69,240.69,685099999.0
2007-07-27 18:24:00,240.7,240.71,240.61,240.64,1081699999.0
2007-07-27 18:25:00,240.61,240.63,240.58,240.58,391200001.0
2007-07-27 18:26:00,240.59,240.63,240.59,240.61,445500000.0
2007-07-27 18:27:00,240.61,240.61,240.53,240.56,694100003.0
2007-07-27 18:28:00,240.56,240.59,240.56,240.59,538400001.0
2007-07-27 18:29:00,240.57,240.59,240.49,240.55,554900000.0
2007-07-27 18:30:00,240.55,240.72,240.53,240.72,1215800001.0
2007-07-27 18:31:00,240.73,240.74,240.68,240.68,450800000.0
2007-07-27 18:32:00,240.68,240.69,240.59,240.69,1186599998.0
2007-07-27 18:33:00,240.68,240.72,240.58,240.58,744100002.0
2007-07-27 18:34:00,240.58,240.58,240.46,240.48,476499999.0
2007-07-27 18:35:00,240.48,240.49,240.33,240.4,646799998.0
2007-07-27 18:36:00,240.41,240.44,240.36,240.42,493500000.0
2007-07-27 18:37:00,240.42,240.46,240.39,240.45,561999999.0
2007-07-27 18:38:00,240.44,240.54,240.38,240.4,656099998.0
2007-07-27 18:39:00,240.42,240.43,240.37,240.43,509300003.0
2007-07-27 18:40:00,240.43,240.57,240.42,240.55,317400000.0
2007-07-27 18:41:00,240.56,240.64,240.54,240.64,553800002.0
2007-07-27 18:42:00,240.64,240.64,240.56,240.6,323100002.0
2007-07-27 18:43:00,240.6,240.7,240.58,240.7,668200000.0
2007-07-27 18:44:00,240.71,240.86,240.71,240.82,986800002.0
2007-07-27 18:45:00,240.82,240.86,240.69,240.82,1059100001.0
2007-07-27 18:46:00,240.83,240.83,240.73,240.74,530800001.0
2007-07-27 18:47:00,240.74,240.77,240.67,240.67,398900000.0
2007-07-27 18:48:00,240.67,240.67,240.55,240.59,627700000.0
2007-07-27 18:49:00,240.6,240.65,240.59,240.62,314000000.0
2007-07-27 18:50:00,240.61,240.63,240.54,240.6,555600000.0
2007-07-27 18:51:00,240.58,240.65,240.57,240.63,582100000.0
2007-07-27 18:52:00,240.62,240.78,240.61,240.78,449100000.0
2007-07-27 18:53:00,240.78,240.8,240.7,240.72,1062099997.0
2007-07-27 18:54:00,240.71,240.78,240.68,240.71,965300003.0
2007-07-27 18:55:00,240.7,240.71,240.67,240.7,283800000.0
2007-07-27 18:56:00,240.7,240.7,240.55,240.56,287700000.0
2007-07-27 18:57:00,240.57,240.59,240.52,240.57,244000000.0
2007-07-27 18:58:00,240.56,240.57,240.53,240.55,173000000.0
2007-07-27 18:59:00,240.56,240.57,240.5,240.54,374100001.0
2007-07-27 19:00:00,240.53,240.57,240.48,240.55,479700000.0
2007-07-27 19:01:00,240.56,240.56,240.51,240.53,352100000.0
2007-07-27 19:02:00,240.53,240.53,240.49,240.53,404599999.0
2007-07-27 19:03:00,240.53,240.54,240.48,240.53,132900000.0
2007-07-27 19:04:00,240.52,240.58,240.51,240.58,214800000.0
2007-07-27 19:05:00,240.58,240.6,240.53,240.53,273300000.0
2007-07-27 19:06:00,240.53,240.56,240.51,240.52,239299999.0
2007-07-27 19:07:00,240.52,240.55,240.47,240.55,230600000.0
2007-07-27 19:08:00,240.55,240.67,240.49,240.49,595200000.0
2007-07-27 19:09:00,240.49,240.53,240.47,240.49,401200000.0
2007-07-27 19:10:00,240.49,240.53,240.47,240.48,506300000.0
2007-07-27 19:11:00,240.46,240.48,240.39,240.43,416900000.0
2007-07-27 19:12:00,240.43,240.43,240.35,240.41,285500000.0
2007-07-27 19:13:00,240.41,240.46,240.38,240.41,1045300006.0
2007-07-27 19:14:00,240.41,240.42,240.38,240.4,466900000.0
2007-07-27 19:15:00,240.4,240.44,240.38,240.43,530600003.0
2007-07-27 19:16:00,240.42,240.48,240.39,240.48,938599999.0
2007-07-27 19:17:00,240.5,240.56,240.47,240.5,715400005.0
2007-07-27 19:18:00,240.5,240.56,240.45,240.48,624599998.0
2007-07-27 19:19:00,240.48,240.53,240.47,240.52,318500000.0
2007-07-27 19:20:00,240.52,240.53,240.46,240.52,686699999.0
2007-07-27 19:21:00,240.53,240.74,240.52,240.67,1193699999.0
2007-07-27 19:22:00,240.68,240.69,240.57,240.58,625999998.0
2007-07-27 19:23:00,240.58,240.59,240.51,240.57,302500000.0
2007-07-27 19:24:00,240.57,240.6,240.51,240.54,693199998.0
2007-07-27 19:25:00,240.54,240.58,240.53,240.55,452400001.0
2007-07-27 19:26:00,240.55,240.57,240.54,240.55,313500000.0
2007-07-27 19:27:00,240.56,240.61,240.54,240.56,558700001.0
2007-07-27 19:28:00,240.56,240.57,240.54,240.54,295800000.0
2007-07-27 19:29:00,240.54,240.59,240.54,240.56,326200000.0
2007-07-27 19:30:00,240.56,240.6,240.56,240.57,436800000.0
2007-07-27 19:31:00,240.57,240.62,240.56,240.56,678800002.0
2007-07-27 19:32:00,240.56,240.56,240.55,240.55,323900000.0
2007-07-27 19:33:00,240.55,240.57,240.55,240.57,98900000.0
2007-07-27 19:34:00,240.57,240.57,240.55,240.57,188200000.0
2007-07-27 19:35:00,240.57,240.6,240.57,240.6,147400000.0
2007-07-27 19:36:00,240.59,240.62,240.59,240.62,153100000.0
2007-07-27 19:37:00,240.61,240.64,240.6,240.64,207100000.0
2007-07-27 19:38:00,240.63,240.65,240.63,240.64,79600000.0
2007-07-27 19:39:00,240.64,240.69,240.63,240.69,497500002.0
2007-07-27 19:40:00,240.68,240.7,240.67,240.69,185500000.0
2007-07-27 19:41:00,240.71,240.76,240.7,240.72,413400000.0
2007-07-27 19:42:00,240.72,240.81,240.69,240.75,720000001.0
2007-07-27 19:43:00,240.75,240.79,240.7,240.72,784700003.0
2007-07-27 19:44:00,240.7,240.7,240.64,240.67,497300000.0
2007-07-27 19:45:00,240.67,240.79,240.66,240.79,723399999.0
2007-07-27 19:46:00,240.79,240.8,240.72,240.77,231200000.0
2007-07-27 19:47:00,240.77,240.78,240.67,240.72,806300000.0
2007-07-27 19:48:00,240.72,240.8,240.69,240.8,297500000.0
2007-07-27 19:49:00,240.8,240.83,240.75,240.79,618000000.0
2007-07-27 19:50:00,240.79,240.86,240.77,240.84,352799999.0
2007-07-27 19:51:00,240.83,240.87,240.82,240.87,201400000.0
2007-07-27 19:52:00,240.85,240.93,240.82,240.92,417200001.0
2007-07-27 19:53:00,240.93,240.93,240.88,240.91,256100000.0
2007-07-27 19:54:00,240.9,240.96,240.9,240.94,240600000.0
2007-07-27 19:55:00,240.94,240.98,240.94,240.96,315900000.0
2007-07-27 19:56:00,240.96,240.96,240.91,240.96,563699999.0
2007-07-27 19:57:00,240.96,241.02,240.95,240.99,412700000.0
2007-07-27 19:58:00,240.98,241.02,240.94,240.96,811800003.0
2007-07-27 19:59:00,240.96,240.96,240.9,240.92,193800000.0
2007-07-27 20:00:00,240.92,240.94,240.91,240.94,99600000.0
2007-07-27 20:01:00,240.96,240.97,240.9,240.93,472800000.0
2007-07-27 20:02:00,240.93,240.94,240.9,240.92,390100000.0
2007-07-27 20:03:00,240.92,240.93,240.9,240.91,303700000.0
2007-07-27 20:04:00,240.91,240.92,240.85,240.88,368200001.0
2007-07-27 20:05:00,240.91,240.98,240.91,240.96,322199999.0
2007-07-27 20:06:00,240.98,241.02,240.94,240.95,448700000.0
2007-07-27 20:07:00,240.95,240.96,240.91,240.94,130600000.0
2007-07-27 20:08:00,240.94,240.96,240.93,240.94,49700000.0
2007-07-27 20:09:00,240.94,240.95,240.94,240.95,43600000.0
2007-07-27 20:10:00,240.96,240.96,240.955,240.955,29600000.0
2007-07-27 20:11:00,240.96,240.98,240.89,240.89,361899997.0
2007-07-27 20:12:00,240.89,240.89,240.86,240.87,344700001.0
2007-07-27 20:13:00,240.85,240.85,240.77,240.79,318000000.0
2007-07-27 20:14:00,240.8,240.82,240.76,240.82,202400000.0
2007-07-27 20:15:00,240.81,240.83,240.77,240.79,221900000.0
2007-07-27 20:16:00,240.79,240.84,240.76,240.76,628800000.0
2007-07-27 20:17:00,240.81,240.83,240.77,240.78,300300002.0
2007-07-27 20:18:00,240.79,240.84,240.78,240.82,215500000.0
2007-07-27 20:19:00,240.79,240.86,240.78,240.85,356999999.0
2007-07-27 20:20:00,240.85,240.9,240.85,240.89,243900000.0
2007-07-27 20:21:00,240.89,240.9,240.86,240.87,419100000.0
2007-07-27 20:22:00,240.88,240.91,240.84,240.85,461499999.0
2007-07-27 20:23:00,240.85,240.92,240.85,240.86,841299995.0
2007-07-27 20:24:00,240.86,240.88,240.82,240.83,484900001.0
2007-07-27 20:25:00,240.83,240.83,240.765,240.77,492700002.0
2007-07-27 20:26:00,240.76,240.79,240.72,240.78,622699999.0
2007-07-27 20:27:00,240.78,240.82,240.7,240.7,929000004.0
2007-07-27 20:28:00,240.71,240.71,240.62,240.69,837299998.0
2007-07-27 20:29:00,240.69,240.74,240.68,240.73,573400005.0
2007-07-27 20:30:00,240.73,240.74,240.625,240.7,642299999.0
2007-07-27 20:31:00,240.7,240.75,240.67,240.71,345500000.0
2007-07-27 20:32:00,240.72,240.74,240.67,240.74,487500001.0
2007-07-27 20:33:00,240.73,240.75,240.72,240.72,170900000.0
2007-07-27 20:34:00,240.73,240.73,240.64,240.64,385400000.0
2007-07-27 20:35:00,240.65,240.66,240.63,240.64,140700000.0
2007-07-27 20:36:00,240.63,240.69,240.63,240.68,390299999.0
2007-07-27 20:37:00,240.68,240.71,240.66,240.69,518700000.0
2007-07-27 20:38:00,240.69,240.71,240.61,240.61,453199999.0
2007-07-27 20:39:00,240.61,240.62,240.57,240.59,381500000.0
2007-07-27 20:40:00,240.59,240.64,240.58,240.63,497600000.0
2007-07-27 20:41:00,240.63,240.65,240.6,240.62,107300000.0
2007-07-27 20:42:00,240.6,240.67,240.59,240.67,178100000.0
2007-07-27 20:43:00,240.66,240.68,240.65,240.67,207200000.0
2007-07-27 20:44:00,240.66,240.71,240.66,240.68,386700000.0
2007-07-27 20:45:00,240.68,240.69,240.64,240.66,96500000.0
2007-07-27 20:46:00,240.66,240.67,240.62,240.66,415800005.0
2007-07-27 20:47:00,240.66,240.74,240.64,240.71,405900003.0
2007-07-27 20:48:00,240.71,240.74,240.625,240.63,280900000.0
2007-07-27 20:49:00,240.64,240.67,240.57,240.62,495400000.0
2007-07-27 20:50:00,240.62,240.72,240.61,240.71,445600001.0
2007-07-27 20:51:00,240.71,240.71,240.63,240.68,463000000.0
2007-07-27 20:52:00,240.67,240.74,240.66,240.73,136900000.0
2007-07-27 20:53:00,240.7,240.76,240.67,240.72,732200000.0
2007-07-27 20:54:00,240.72,240.78,240.7,240.78,642700000.0
2007-07-27 20:55:00,240.78,240.8,240.72,240.73,921099997.0
2007-07-27 20:56:00,240.72,240.73,240.69,240.71,356100000.0
2007-07-27 20:57:00,240.69,240.77,240.69,240.75,695899999.0
2007-07-27 20:58:00,240.77,240.79,240.72,240.79,255100000.0
2007-07-27 20:59:00,240.78,240.81,240.75,240.76,310400000.0
2007-07-27 21:00:00,240.76,240.78,240.73,240.74,622500000.0
2007-07-27 21:01:00,240.75,240.75,240.68,240.73,604800000.0
2007-07-27 21:02:00,240.72,240.79,240.72,240.78,329300000.0
2007-07-27 21:03:00,240.78,240.8,240.77,240.8,196300000.0
2007-07-27 21:04:00,240.8,240.84,240.79,240.84,283100000.0
2007-07-27 21:05:00,240.84,240.84,240.81,240.83,85500000.0
2007-07-27 21:06:00,240.84,240.87,240.82,240.86,360700000.0
2007-07-27 21:07:00,240.86,240.91,240.84,240.87,303900000.0
2007-07-27 21:08:00,240.87,240.93,240.81,240.9,427500004.0
2007-07-27 21:09:00,240.91,240.93,240.88,240.93,434500000.0
2007-07-27 21:10:00,240.93,240.93,240.9,240.91,183800000.0
2007-07-27 21:11:00,240.91,240.93,240.89,240.9,52400000.0
2007-07-27 21:12:00,240.9,240.91,240.88,240.88,179499999.0
2007-07-27 21:13:00,240.88,240.94,240.88,240.94,160200000.0
2007-07-27 21:14:00,240.93,240.96,240.88,240.96,404100000.0
2007-07-27 21:15:00,240.96,240.98,240.92,240.96,317100000.0
2007-07-27 21:16:00,240.96,240.97,240.91,240.91,211100000.0
2007-07-27 21:17:00,240.91,240.92,240.87,240.88,276700000.0
2007-07-27 21:18:00,240.87,240.88,240.83,240.83,60700000.0
2007-07-27 21:19:00,240.83,240.88,240.8,240.88,217500000.0
2007-07-27 21:20:00,240.88,240.88,240.88,240.88,38000000.0
2007-07-27 21:21:00,240.88,240.89,240.88,240.88,42400000.0
2007-07-27 21:22:00,240.88,240.91,240.88,240.9,203300000.0
2007-07-27 21:23:00,240.9,240.9,240.86,240.88,281800000.0
2007-07-27 21:24:00,240.88,240.9,240.86,240.9,86000001.0
2007-07-27 21:25:00,240.91,240.91,240.89,240.9,19900000.0
2007-07-27 21:26:00,240.89,240.9,240.88,240.89,84500000.0
2007-07-27 21:27:00,240.89,240.94,240.89,240.91,133300000.0
2007-07-27 21:28:00,240.92,240.93,240.89,240.93,246000000.0
2007-07-27 21:29:00,240.92,240.93,240.91,240.92,127900000.0
2007-07-27 21:30:00,240.91,240.92,240.9,240.9,94300000.0
2007-07-27 21:31:00,240.9,240.91,240.89,240.91,96100000.0
2007-07-27 21:32:00,240.9,240.91,240.85,240.85,565300001.0
2007-07-27 21:33:00,240.85,240.86,240.81,240.82,501199993.0
2007-07-27 21:34:00,240.82,240.87,240.82,240.86,154800000.0
2007-07-27 21:35:00,240.86,240.88,240.83,240.88,53100000.0
2007-07-27 21:36:00,240.88,240.9,240.87,240.89,114600000.0
2007-07-27 21:37:00,240.89,240.89,240.84,240.87,79300000.0
2007-07-27 21:38:00,240.87,240.87,240.79,240.81,228900000.0
2007-07-27 21:39:00,240.8,240.81,240.8,240.81,14400000.0
2007-07-27 21:40:00,240.8,240.83,240.8,240.8,137400000.0
2007-07-27 21:41:00,240.79,240.79,240.74,240.76,335200000.0
2007-07-27 21:42:00,240.76,240.77,240.76,240.76,225800000.0
2007-07-27 21:43:00,240.76,240.79,240.76,240.78,60000000.0
2007-07-27 21:44:00,240.78,240.79,240.72,240.74,130400000.0
2007-07-27 21:45:00,240.74,240.76,240.71,240.72,329900000.0
2007-07-27 21:46:00,240.71,240.78,240.68,240.75,644600000.0
2007-07-27 21:47:00,240.75,240.76,240.72,240.74,277199999.0
2007-07-27 21:48:00,240.74,240.75,240.66,240.73,408199999.0
2007-07-27 21:49:00,240.74,240.74,240.68,240.69,344500000.0
2007-07-27 21:50:00,240.7,240.75,240.7,240.73,206600000.0
2007-07-27 21:51:00,240.73,240.75,240.71,240.75,53000000.0
2007-07-27 21:52:00,240.76,240.76,240.7,240.72,21200000.0
2007-07-27 21:53:00,240.7,240.73,240.69,240.73,350300001.0
2007-07-27 21:54:00,240.73,240.75,240.73,240.74,75100000.0
2007-07-27 21:55:00,240.74,240.76,240.72,240.72,54300000.0
2007-07-27 21:56:00,240.74,240.76,240.73,240.75,321500000.0
2007-07-27 21:57:00,240.73,240.75,240.67,240.68,367800003.0
2007-07-27 21:58:00,240.66,240.67,240.62,240.63,281100004.0
2007-07-27 21:59:00,240.63,240.64,240.61,240.63,385100001.0
2007-07-27 22:00:00,240.63,240.64,240.48,240.49,314000000.0
2007-07-27 22:01:00,240.49,240.54,240.36,240.43,531099996.0
2007-07-27 22:02:00,240.44,240.45,240.39,240.44,396300001.0
2007-07-27 22:03:00,240.45,240.45,240.38,240.44,318900000.0
2007-07-27 22:04:00,240.42,240.45,240.38,240.4,272600001.0
2007-07-27 22:05:00,240.4,240.45,240.38,240.38,544600002.0
2007-07-27 22:06:00,240.38,240.38,240.26,240.29,570600000.0
2007-07-27 22:07:00,240.29,240.32,240.22,240.25,755400000.0
2007-07-27 22:08:00,240.24,240.265,240.2,240.22,680599999.0
2007-07-27 22:09:00,240.22,240.22,240.15,240.16,670900002.0
2007-07-27 22:10:00,240.16,240.22,240.13,240.19,442900001.0
2007-07-27 22:11:00,240.19,240.22,240.19,240.22,404100001.0
2007-07-27 22:12:00,240.22,240.23,240.2,240.23,698900001.0
2007-07-27 22:13:00,240.23,240.26,240.2,240.22,343800000.0
2007-07-27 22:14:00,240.22,240.25,240.19,240.19,464199999.0
2007-07-27 22:15:00,240.19,240.19,240.12,240.15,361300000.0
2007-07-27 22:16:00,240.16,240.2,240.13,240.14,767300003.0
2007-07-27 22:17:00,240.15,240.21,240.14,240.2,614200003.0
2007-07-27 22:18:00,240.21,240.22,240.16,240.18,693300000.0
2007-07-27 22:19:00,240.18,240.19,240.13,240.14,192800000.0
2007-07-27 22:20:00,240.15,240.15,240.14,240.14,50900000.0
2007-07-27 22:21:00,240.13,240.16,240.13,240.13,255700001.0
2007-07-27 22:22:00,240.13,240.17,240.13,240.17,81500000.0
2007-07-27 22:23:00,240.17,240.17,240.13,240.13,47499999.0
2007-07-27 22:24:00,240.13,240.17,240.1,240.1,77900000.0
2007-07-27 22:25:00,240.1,240.11,240.07,240.11,283300000.0
2007-07-27 22:26:00,240.11,240.14,240.07,240.07,345700002.0
2007-07-27 22:27:00,240.07,240.08,239.99,240.01,436800000.0
2007-07-27 22:28:00,240.03,240.03,240.01,240.01,244800000.0
2007-07-27 22:29:00,240.02,240.04,239.99,240.01,363100002.0
2007-07-27 22:30:00,240.01,240.02,239.98,240.0,418400000.0
2007-07-27 22:31:00,240.0,240.03,239.95,239.95,387599999.0
2007-07-27 22:32:00,239.955,240.01,239.95,239.98,114100000.0
2007-07-27 22:33:00,239.98,240.03,239.98,239.98,121700000.0
2007-07-27 22:34:00,239.98,239.98,239.94,239.96,172100000.0
2007-07-27 22:35:00,239.97,239.97,239.96,239.96,114100000.0
2007-07-27 22:36:00,239.96,239.97,239.94,239.94,180200000.0
2007-07-27 22:37:00,239.96,239.96,239.92,239.94,202100000.0
2007-07-27 22:38:00,239.94,239.94,239.89,239.89,133000000.0
2007-07-27 22:39:00,239.89,239.93,239.89,239.93,80800000.0
2007-07-27 22:40:00,239.93,239.94,239.92,239.94,41300000.0
2007-07-27 22:41:00,239.94,239.96,239.88,239.89,184400000.0
2007-07-27 22:42:00,239.89,239.95,239.89,239.93,252900000.0
2007-07-27 22:43:00,239.93,239.96,239.91,239.94,269700000.0
2007-07-27 22:44:00,239.94,239.94,239.92,239.93,85800000.0
2007-07-27 22:45:00,239.93,239.95,239.93,239.94,55300000.0
2007-07-27 22:46:00,239.95,239.96,239.93,239.93,191000000.0
2007-07-27 22:47:00,239.96,239.96,239.93,239.94,144700000.0
2007-07-27 22:48:00,239.95,239.95,239.92,239.95,23200000.0
2007-07-27 22:49:00,239.92,239.95,239.78,239.78,527899999.0
2007-07-27 22:50:00,239.78,239.83,239.78,239.79,331500000.0
2007-07-27 22:51:00,239.79,239.79,239.73,239.75,333700000.0
2007-07-27 22:52:00,239.75,239.85,239.73,239.8,561500000.0
2007-07-27 22:53:00,239.79,239.82,239.77,239.8,693000001.0
2007-07-27 22:54:00,239.8,239.84,239.77,239.84,402200000.0
2007-07-27 22:55:00,239.84,239.85,239.82,239.85,193400000.0
2007-07-27 22:56:00,239.85,239.88,239.83,239.86,253300000.0
2007-07-27 22:57:00,239.85,239.9,239.83,239.87,274000000.0
2007-07-27 22:58:00,239.87,239.93,239.87,239.93,261900000.0
2007-07-27 22:59:00,239.94,240.04,239.79,240.01,264800000.0
2007-07-29 23:00:00,239.6,239.6,239.57,239.58,13600000.0
2007-07-29 23:01:00,239.57,239.57,239.57,239.57,6700000.0
2007-07-29 23:02:00,239.59,239.62,239.59,239.61,7900000.0
2007-07-29 23:03:00,239.61,239.65,239.61,239.63,11000000.0
2007-07-29 23:04:00,239.65,239.66,239.65,239.66,6200000.0
2007-07-29 23:05:00,239.66,239.68,239.65,239.67,19500000.0
2007-07-29 23:06:00,239.68,239.68,239.66,239.66,5000000.0
2007-07-29 23:07:00,239.66,239.68,239.65,239.66,31500000.0
2007-07-29 23:08:00,239.66,239.66,239.64,239.66,26400000.0
2007-07-29 23:09:00,239.61,239.64,239.58,239.58,46800000.0
2007-07-29 23:10:00,239.59,239.59,239.57,239.57,6200000.0
2007-07-29 23:11:00,239.56,239.61,239.56,239.57,55000000.0
2007-07-29 23:12:00,239.57,239.57,239.56,239.56,12900000.0
2007-07-29 23:13:00,239.57,239.57,239.54,239.57,9400000.0
2007-07-29 23:14:00,239.56,239.6,239.55,239.6,68700000.0
2007-07-29 23:15:00,239.6,239.62,239.55,239.57,83500000.0
2007-07-29 23:16:00,239.55,239.59,239.52,239.59,61500000.0
2007-07-29 23:17:00,239.58,239.59,239.57,239.58,26600000.0
2007-07-29 23:18:00,239.58,239.58,239.57,239.57,7100000.0
2007-07-29 23:19:00,239.58,239.58,239.48,239.54,17900000.0
2007-07-29 23:20:00,239.55,239.55,239.42,239.42,84800000.0
2007-07-29 23:21:00,239.48,239.48,239.41,239.41,67700000.0
2007-07-29 23:22:00,239.4,239.41,239.35,239.37,143200000.0
2007-07-29 23:23:00,239.36,239.38,239.36,239.38,89600000.0
2007-07-29 23:24:00,239.4,239.4,239.3,239.38,305000000.0
2007-07-29 23:25:00,239.37,239.39,239.35,239.35,262100000.0
2007-07-29 23:26:00,239.35,239.38,239.32,239.32,249199999.0
2007-07-29 23:27:00,239.3,239.31,239.23,239.23,173800000.0
2007-07-29 23:28:00,239.26,239.26,239.19,239.22,155800000.0
2007-07-29 23:29:00,239.21,239.21,239.19,239.2,53700000.0
2007-07-29 23:30:00,239.2,239.2,239.15,239.18,89500000.0
2007-07-29 23:31:00,239.2,239.2,239.19,239.19,10900000.0
2007-07-29 23:32:00,239.21,239.21,239.19,239.19,7900000.0
2007-07-29 23:33:00,239.2,239.21,239.15,239.18,79600000.0
2007-07-29 23:34:00,239.2,239.21,239.16,239.21,87500001.0
2007-07-29 23:35:00,239.18,239.21,239.18,239.21,4800000.0
2007-07-29 23:36:00,239.21,239.21,239.11,239.14,161100000.0
2007-07-29 23:37:00,239.12,239.17,239.11,239.14,132700000.0
2007-07-29 23:38:00,239.14,239.14,239.08,239.11,43400000.0
2007-07-29 23:39:00,239.14,239.19,239.14,239.17,107300000.0
2007-07-29 23:40:00,239.17,239.21,239.1,239.1,128800000.0
2007-07-29 23:41:00,239.1,239.19,239.09,239.09,111100000.0
2007-07-29 23:42:00,239.09,239.09,238.94,239.06,509099999.0
2007-07-29 23:43:00,239.04,239.08,238.96,238.99,264000000.0
2007-07-29 23:44:00,238.98,239.07,238.97,239.01,276500000.0
2007-07-29 23:45:00,239.01,239.03,238.99,239.01,92300000.0
2007-07-29 23:46:00,239.01,239.03,239.0,239.01,108500000.0
2007-07-29 23:47:00,239.02,239.02,238.95,239.0,77800000.0
2007-07-29 23:48:00,238.98,239.0,238.94,238.94,121300000.0
2007-07-29 23:49:00,238.94,238.94,238.87,238.9,196400000.0
2007-07-29 23:50:00,238.88,238.94,238.88,238.91,115400000.0
2007-07-29 23:51:00,238.93,238.97,238.86,238.89,262600000.0
2007-07-29 23:52:00,238.89,238.89,238.85,238.87,233500000.0
2007-07-29 23:53:00,238.86,238.91,238.83,238.86,243300000.0
2007-07-29 23:54:00,238.88,238.94,238.84,238.94,131700000.0
2007-07-29 23:55:00,238.92,238.96,238.88,238.9,141400000.0
2007-07-29 23:56:00,238.89,238.9,238.82,238.82,77300000.0
2007-07-29 23:57:00,238.83,238.86,238.81,238.82,152900000.0
2007-07-29 23:58:00,238.82,238.92,238.81,238.86,158200000.0
2007-07-29 23:59:00,238.88,238.9,238.8,238.82,177400000.0
2007-07-30 00:00:00,238.82,238.85,238.79,238.83,157200000.0
2007-07-30 00:01:00,238.82,238.83,238.76,238.78,462399996.0
2007-07-30 00:02:00,238.78,238.82,238.78,238.8,70800000.0
2007-07-30 00:03:00,238.79,238.79,238.73,238.76,91600000.0
2007-07-30 00:04:00,238.76,238.77,238.74,238.75,76100000.0
2007-07-30 00:05:00,238.75,238.78,238.75,238.76,257000000.0
2007-07-30 00:06:00,238.76,238.79,238.69,238.74,473800001.0
2007-07-30 00:07:00,238.74,238.74,238.68,238.68,222800000.0
2007-07-30 00:08:00,238.67,238.69,238.63,238.66,360700001.0
2007-07-30 00:09:00,238.65,238.66,238.56,238.57,538800000.0
2007-07-30 00:10:00,238.57,238.61,238.54,238.59,528900001.0
2007-07-30 00:11:00,238.59,238.6,238.54,238.55,271000000.0
2007-07-30 00:12:00,238.55,238.56,238.5,238.5,500600008.0
2007-07-30 00:13:00,238.51,238.54,238.49,238.49,595200001.0
2007-07-30 00:14:00,238.49,238.51,238.49,238.5,164800000.0
2007-07-30 00:15:00,238.5,238.5,238.45,238.46,292999999.0
2007-07-30 00:16:00,238.47,238.47,238.4,238.44,373000002.0
2007-07-30 00:17:00,238.41,238.44,238.37,238.37,289800000.0
2007-07-30 00:18:00,238.37,238.39,238.36,238.36,329200000.0
2007-07-30 00:19:00,238.36,238.39,238.34,238.37,397900000.0
2007-07-30 00:20:00,238.38,238.47,238.35,238.4,698400004.0
2007-07-30 00:21:00,238.41,238.41,238.36,238.41,288100001.0
2007-07-30 00:22:00,238.39,238.41,238.36,238.38,382900002.0
2007-07-30 00:23:00,238.38,238.38,238.28,238.33,481400001.0
2007-07-30 00:24:00,238.33,238.37,238.3,238.35,366900002.0
2007-07-30 00:25:00,238.34,238.41,238.34,238.41,608200006.0
2007-07-30 00:26:00,238.41,238.47,238.4,238.44,765900002.0
2007-07-30 00:27:00,238.46,238.65,238.46,238.64,523400001.0
2007-07-30 00:28:00,238.64,239.09,238.64,239.09,1237899999.0
2007-07-30 00:29:00,239.1,239.56,239.05,239.38,946400001.0
2007-07-30 00:30:00,239.38,239.47,239.31,239.43,839200000.0
2007-07-30 00:31:00,239.43,239.45,239.29,239.3,783499998.0
2007-07-30 00:32:00,239.28,239.28,238.92,238.92,1094500000.0
2007-07-30 00:33:00,238.92,238.92,238.57,238.64,651199999.0
2007-07-30 00:34:00,238.66,238.66,238.42,238.42,894000000.0
2007-07-30 00:35:00,238.43,238.48,238.43,238.43,451800000.0
2007-07-30 00:36:00,238.43,238.55,238.43,238.54,658100001.0
2007-07-30 00:37:00,238.54,238.93,238.54,238.93,1153700001.0
2007-07-30 00:38:00,238.93,239.2,238.87,239.06,1412399998.0
2007-07-30 00:39:00,239.1,239.22,239.09,239.19,1038300001.0
2007-07-30 00:40:00,239.22,239.24,239.18,239.2,232300000.0
2007-07-30 00:41:00,239.19,239.24,239.04,239.06,602000000.0
2007-07-30 00:42:00,239.05,239.07,238.78,238.81,570000000.0
2007-07-30 00:43:00,238.82,238.87,238.61,238.7,56000000.0
2007-07-30 00:44:00,238.71,238.91,238.67,238.88,231800000.0
2007-07-30 00:45:00,238.88,238.92,238.84,238.9,225100000.0
2007-07-30 00:46:00,238.9,239.07,238.87,239.07,343100000.0
2007-07-30 00:47:00,239.08,239.09,239.0,239.09,614500001.0
2007-07-30 00:48:00,239.09,239.12,239.05,239.1,293500000.0
2007-07-30 00:49:00,239.1,239.12,239.07,239.07,121100000.0
2007-07-30 00:50:00,239.07,239.17,239.07,239.16,346200000.0
2007-07-30 00:51:00,239.16,239.2,239.14,239.14,354000000.0
2007-07-30 00:52:00,239.14,239.19,239.14,239.17,162900001.0
2007-07-30 00:53:00,239.17,239.27,239.16,239.26,343000000.0
2007-07-30 00:54:00,239.26,239.47,239.24,239.32,861999999.0
2007-07-30 00:55:00,239.32,239.46,239.29,239.35,368400000.0
2007-07-30 00:56:00,239.37,239.41,239.33,239.35,376100001.0
2007-07-30 00:57:00,239.35,239.35,239.26,239.26,414200000.0
2007-07-30 00:58:00,239.26,239.26,239.21,239.26,497300001.0
2007-07-30 00:59:00,239.26,239.35,239.24,239.34,498200005.0
2007-07-30 01:00:00,239.33,239.45,239.33,239.44,678500000.0
2007-07-30 01:01:00,239.46,239.61,239.42,239.49,1375200002.0
2007-07-30 01:02:00,239.49,239.49,239.34,239.37,777000000.0
2007-07-30 01:03:00,239.37,239.38,239.33,239.36,418100000.0
2007-07-30 01:04:00,239.36,239.42,239.34,239.35,414900000.0
2007-07-30 01:05:00,239.35,239.45,239.26,239.39,1044500001.0
2007-07-30 01:06:00,239.39,239.45,239.31,239.37,1006400004.0
2007-07-30 01:07:00,239.37,239.37,239.32,239.34,427700000.0
2007-07-30 01:08:00,239.33,239.33,239.08,239.08,968300001.0
2007-07-30 01:09:00,239.08,239.18,239.08,239.18,666900001.0
2007-07-30 01:10:00,239.1,239.31,239.09,239.14,656000003.0
2007-07-30 01:11:00,239.14,239.3,239.12,239.28,778600001.0
2007-07-30 01:12:00,239.28,239.28,239.22,239.22,184000000.0
2007-07-30 01:13:00,239.23,239.25,239.21,239.25,55200000.0
2007-07-30 01:14:00,239.25,239.32,239.21,239.23,598099999.0
2007-07-30 01:15:00,239.2,239.27,239.19,239.26,350800000.0
2007-07-30 01:16:00,239.26,239.29,239.25,239.29,109399999.0
2007-07-30 01:17:00,239.3,239.33,239.26,239.27,186099998.0
2007-07-30 01:18:00,239.26,239.28,239.19,239.26,543800000.0
2007-07-30 01:19:00,239.26,239.27,239.11,239.14,372000002.0
2007-07-30 01:20:00,239.16,239.18,239.1,239.11,267800000.0
2007-07-30 01:21:00,239.12,239.13,239.11,239.13,157400001.0
2007-07-30 01:22:00,239.12,239.18,239.11,239.17,348500000.0
2007-07-30 01:23:00,239.19,239.2,239.15,239.19,341800000.0
2007-07-30 01:24:00,239.19,239.24,239.11,239.18,770600001.0
2007-07-30 01:25:00,239.17,239.21,239.17,239.21,55000000.0
2007-07-30 01:26:00,239.21,239.22,239.18,239.19,76900000.0
2007-07-30 01:27:00,239.19,239.21,239.19,239.21,174200000.0
2007-07-30 01:28:00,239.21,239.31,239.21,239.31,225399999.0
2007-07-30 01:29:00,239.29,239.36,239.29,239.36,311000000.0
2007-07-30 01:30:00,239.36,239.38,239.33,239.37,170100001.0
2007-07-30 01:31:00,239.38,239.4,239.27,239.29,350700000.0
2007-07-30 01:32:00,239.29,239.325,239.28,239.31,531600002.0
2007-07-30 01:33:00,239.31,239.335,239.285,239.31,535399999.0
2007-07-30 01:34:00,239.305,239.37,239.3,239.36,214000000.0
2007-07-30 01:35:00,239.35,239.35,239.2,239.22,325500000.0
2007-07-30 01:36:00,239.2,239.23,239.08,239.11,903400002.0
2007-07-30 01:37:00,239.1,239.13,239.09,239.09,131500002.0
2007-07-30 01:38:00,239.09,239.15,239.09,239.15,293900003.0
2007-07-30 01:39:00,239.13,239.17,239.1,239.11,857599995.0
2007-07-30 01:40:00,239.13,239.13,239.07,239.08,163000000.0
2007-07-30 01:41:00,239.09,239.1,239.05,239.05,276000000.0
2007-07-30 01:42:00,239.06,239.1,239.03,239.06,395099998.0
2007-07-30 01:43:00,239.08,239.11,239.065,239.1,275300000.0
2007-07-30 01:44:00,239.1,239.2,239.1,239.17,788799999.0
2007-07-30 01:45:00,239.19,239.2,239.14,239.17,623100001.0
2007-07-30 01:46:00,239.17,239.18,239.1,239.15,363400000.0
2007-07-30 01:47:00,239.15,239.19,239.11,239.14,689000000.0
2007-07-30 01:48:00,239.145,239.17,239.087,239.12,624000000.0
2007-07-30 01:49:00,239.12,239.14,238.99,238.99,764300009.0
2007-07-30 01:50:00,239.1,239.22,239.0,239.18,588800001.0
2007-07-30 01:51:00,239.18,239.26,239.17,239.24,952100000.0
2007-07-30 01:52:00,239.23,239.3,239.22,239.3,685300000.0
2007-07-30 01:53:00,239.31,239.37,239.29,239.37,304900000.0
2007-07-30 01:54:00,239.36,239.38,239.315,239.36,424700001.0
2007-07-30 01:55:00,239.35,239.38,239.32,239.34,356500001.0
2007-07-30 01:56:00,239.34,239.34,239.27,239.33,718000005.0
2007-07-30 01:57:00,239.33,239.34,239.27,239.27,276400000.0
2007-07-30 01:58:00,239.27,239.29,239.2,239.26,416100000.0
2007-07-30 01:59:00,239.27,239.27,239.11,239.14,524399999.0
2007-07-30 02:00:00,239.13,239.24,239.1,239.23,902400004.0
2007-07-30 02:01:00,239.23,239.37,239.23,239.315,404300000.0
2007-07-30 02:02:00,239.315,239.39,239.27,239.36,911599994.0
2007-07-30 02:03:00,239.38,239.4,239.36,239.37,132700000.0
2007-07-30 02:04:00,239.38,239.38,239.33,239.38,199300000.0
2007-07-30 02:05:00,239.38,239.49,239.35,239.45,465300001.0
2007-07-30 02:06:00,239.45,239.48,239.42,239.47,292000000.0
2007-07-30 02:07:00,239.47,239.51,239.47,239.5,474200000.0
2007-07-30 02:08:00,239.5,239.59,239.5,239.59,667300000.0
2007-07-30 02:09:00,239.59,239.73,239.56,239.73,591700000.0
2007-07-30 02:10:00,239.72,239.73,239.67,239.7,602100000.0
2007-07-30 02:11:00,239.7,239.74,239.7,239.73,478200000.0
2007-07-30 02:12:00,239.71,239.82,239.71,239.79,681800001.0
2007-07-30 02:13:00,239.79,239.86,239.78,239.86,1124699998.0
2007-07-30 02:14:00,239.86,239.9,239.8,239.8,675500000.0
2007-07-30 02:15:00,239.8,239.83,239.75,239.76,1032599998.0
2007-07-30 02:16:00,239.76,239.81,239.75,239.79,416299999.0
2007-07-30 02:17:00,239.77,239.81,239.77,239.79,327000000.0
2007-07-30 02:18:00,239.79,239.85,239.77,239.84,377400000.0
2007-07-30 02:19:00,239.83,239.83,239.74,239.78,192700000.0
2007-07-30 02:20:00,239.78,239.8,239.78,239.78,51400000.0
2007-07-30 02:21:00,239.78,239.83,239.75,239.8,340600000.0
2007-07-30 02:22:00,239.8,239.81,239.78,239.78,769600000.0
2007-07-30 02:23:00,239.78,239.81,239.78,239.79,310200000.0
2007-07-30 02:24:00,239.79,239.81,239.77,239.77,399100000.0
2007-07-30 02:25:00,239.76,239.8,239.76,239.77,338800000.0
2007-07-30 02:26:00,239.78,239.81,239.76,239.77,372000000.0
2007-07-30 02:27:00,239.76,239.77,239.73,239.76,336300001.0
2007-07-30 02:28:00,239.75,239.8,239.73,239.8,447700000.0
2007-07-30 02:29:00,239.8,239.82,239.76,239.79,446199995.0
2007-07-30 02:30:00,239.8,239.82,239.8,239.82,243500000.0
2007-07-30 02:31:00,239.84,239.84,239.76,239.76,263000000.0
2007-07-30 02:32:00,239.77,239.8,239.75,239.75,446500001.0
2007-07-30 02:33:00,239.75,239.75,239.68,239.68,359500001.0
2007-07-30 02:34:00,239.69,239.72,239.57,239.57,516699997.0
2007-07-30 02:35:00,239.57,239.7,239.55,239.66,874999999.0
2007-07-30 02:36:00,239.66,239.69,239.65,239.68,262600000.0
2007-07-30 02:37:00,239.67,239.71,239.64,239.645,938800005.0
2007-07-30 02:38:00,239.645,239.72,239.63,239.66,848700001.0
2007-07-30 02:39:00,239.68,239.79,239.625,239.71,1004099998.0
2007-07-30 02:40:00,239.71,239.76,239.68,239.73,812200004.0
2007-07-30 02:41:00,239.73,239.75,239.71,239.74,479099997.0
2007-07-30 02:42:00,239.74,239.74,239.74,239.74,145400000.0
2007-07-30 02:43:00,239.74,239.79,239.73,239.79,1131500005.0
2007-07-30 02:44:00,239.79,239.81,239.75,239.77,833000000.0
2007-07-30 02:45:00,239.77,239.78,239.77,239.77,239800000.0
2007-07-30 02:46:00,239.77,239.83,239.75,239.8,578000000.0
2007-07-30 02:47:00,239.8,239.84,239.8,239.83,356900000.0
2007-07-30 02:48:00,239.83,239.84,239.77,239.79,655300000.0
2007-07-30 02:49:00,239.79,239.82,239.76,239.76,652800000.0
2007-07-30 02:50:00,239.76,239.76,239.685,239.7,524499996.0
2007-07-30 02:51:00,239.7,239.73,239.7,239.71,538399999.0
2007-07-30 02:52:00,239.72,239.72,239.61,239.62,499500000.0
2007-07-30 02:53:00,239.63,239.65,239.595,239.65,578400002.0
2007-07-30 02:54:00,239.63,239.74,239.605,239.72,762600002.0
2007-07-30 02:55:00,239.72,239.76,239.69,239.73,959700000.0
2007-07-30 02:56:00,239.72,239.72,239.69,239.7,164300000.0
2007-07-30 02:57:00,239.7,239.72,239.58,239.62,296900000.0
2007-07-30 02:58:00,239.62,239.66,239.59,239.62,707999998.0
2007-07-30 02:59:00,239.62,239.65,239.48,239.49,658800001.0
2007-07-30 03:00:00,239.49,239.5,239.32,239.32,1400999997.0
2007-07-30 03:01:00,239.31,239.4,239.305,239.38,539900000.0
2007-07-30 03:02:00,239.38,239.39,239.33,239.36,937800002.0
2007-07-30 03:03:00,239.37,239.45,239.36,239.4,441700000.0
2007-07-30 03:04:00,239.4,239.44,239.39,239.43,690000000.0
2007-07-30 03:05:00,239.43,239.47,239.4,239.42,629399996.0
2007-07-30 03:06:00,239.42,239.47,239.42,239.47,282400001.0
2007-07-30 03:07:00,239.47,239.54,239.46,239.52,286300000.0
2007-07-30 03:08:00,239.52,239.53,239.48,239.49,362000001.0
2007-07-30 03:09:00,239.51,239.53,239.49,239.51,522900001.0
2007-07-30 03:10:00,239.51,239.51,239.48,239.51,650700001.0
2007-07-30 03:11:00,239.51,239.51,239.5,239.51,373700000.0
2007-07-30 03:12:00,239.5,239.51,239.48,239.5,441300000.0
2007-07-30 03:13:00,239.5,239.5,239.48,239.5,331600000.0
2007-07-30 03:14:00,239.5,239.51,239.49,239.49,282600001.0
2007-07-30 03:15:00,239.49,239.55,239.49,239.52,352100000.0
2007-07-30 03:16:00,239.52,239.6,239.52,239.59,879500003.0
2007-07-30 03:17:00,239.59,239.59,239.54,239.54,314000000.0
2007-07-30 03:18:00,239.54,239.56,239.53,239.53,456900002.0
2007-07-30 03:19:00,239.53,239.55,239.52,239.55,313100000.0
2007-07-30 03:20:00,239.55,239.57,239.55,239.57,138900000.0
2007-07-30 03:21:00,239.57,239.59,239.57,239.57,246800000.0
2007-07-30 03:22:00,239.57,239.6,239.54,239.58,596299996.0
2007-07-30 03:23:00,239.58,239.63,239.58,239.62,390299999.0
2007-07-30 03:24:00,239.62,239.69,239.62,239.67,334000000.0
2007-07-30 03:25:00,239.66,239.73,239.66,239.73,829500001.0
2007-07-30 03:26:00,239.73,239.76,239.69,239.75,805599999.0
2007-07-30 03:27:00,239.76,239.78,239.66,239.72,1907400008.0
2007-07-30 03:28:00,239.72,239.72,239.67,239.71,453500000.0
2007-07-30 03:29:00,239.71,239.71,239.71,239.71,18900000.0
2007-07-30 03:30:00,239.71,239.71,239.64,239.64,6700000.0
2007-07-30 03:31:00,239.63,239.64,239.57,239.62,246500001.0
2007-07-30 03:32:00,239.62,239.62,239.55,239.61,202900001.0
2007-07-30 03:33:00,239.58,239.61,239.58,239.6,15400000.0
2007-07-30 03:34:00,239.61,239.63,239.61,239.61,112600000.0
2007-07-30 03:35:00,239.63,239.64,239.59,239.6,159200000.0
2007-07-30 03:36:00,239.6,239.61,239.59,239.6,189800000.0
2007-07-30 03:37:00,239.6,239.61,239.55,239.56,184700000.0
2007-07-30 03:38:00,239.56,239.63,239.56,239.61,387100001.0
2007-07-30 03:39:00,239.61,239.69,239.6,239.66,493700000.0
2007-07-30 03:40:00,239.66,239.69,239.64,239.65,127200000.0
2007-07-30 03:41:00,239.65,239.69,239.63,239.69,319599999.0
2007-07-30 03:42:00,239.69,239.69,239.67,239.68,150500000.0
2007-07-30 03:43:00,239.68,239.74,239.66,239.72,417099998.0
2007-07-30 03:44:00,239.72,239.72,239.67,239.67,393700000.0
2007-07-30 03:45:00,239.67,239.69,239.65,239.65,260300000.0
2007-07-30 03:46:00,239.65,239.69,239.64,239.67,155400000.0
2007-07-30 03:47:00,239.67,239.68,239.62,239.67,744100000.0
2007-07-30 03:48:00,239.67,239.68,239.66,239.68,85800000.0
2007-07-30 03:49:00,239.68,239.72,239.68,239.7,303600000.0
2007-07-30 03:50:00,239.71,239.73,239.69,239.73,191100000.0
2007-07-30 03:51:00,239.74,239.77,239.68,239.68,261400000.0
2007-07-30 03:52:00,239.69,239.71,239.68,239.68,239100000.0
2007-07-30 03:53:00,239.69,239.73,239.68,239.72,223200000.0
2007-07-30 03:54:00,239.72,239.72,239.66,239.66,163599999.0
2007-07-30 03:55:00,239.66,239.67,239.62,239.62,498999999.0
2007-07-30 03:56:00,239.63,239.67,239.63,239.66,457899998.0
2007-07-30 03:57:00,239.66,239.66,239.59,239.59,251600000.0
2007-07-30 03:58:00,239.59,239.6,239.53,239.54,451300000.0
2007-07-30 03:59:00,239.55,239.55,239.44,239.465,741600001.0
2007-07-30 04:00:00,239.47,239.6,239.46,239.59,1347800001.0
2007-07-30 04:01:00,239.59,239.61,239.56,239.59,1103900000.0
2007-07-30 04:02:00,239.58,239.63,239.56,239.6,813500000.0
2007-07-30 04:03:00,239.6,239.62,239.58,239.61,277700000.0
2007-07-30 04:04:00,239.61,239.63,239.57,239.57,460999995.0
2007-07-30 04:05:00,239.58,239.59,239.56,239.58,244800001.0
2007-07-30 04:06:00,239.58,239.58,239.52,239.52,229500001.0
2007-07-30 04:07:00,239.52,239.52,239.48,239.51,376800000.0
2007-07-30 04:08:00,239.51,239.54,239.51,239.53,309400001.0
2007-07-30 04:09:00,239.53,239.65,239.53,239.64,666800001.0
2007-07-30 04:10:00,239.64,239.65,239.6,239.65,1157399997.0
2007-07-30 04:11:00,239.635,239.66,239.62,239.62,592900000.0
2007-07-30 04:12:00,239.64,239.7,239.6,239.7,817299996.0
2007-07-30 04:13:00,239.71,239.78,239.71,239.72,531899998.0
2007-07-30 04:14:00,239.72,239.76,239.71,239.75,1356900007.0
2007-07-30 04:15:00,239.735,239.75,239.71,239.73,300500000.0
2007-07-30 04:16:00,239.72,239.74,239.71,239.74,474299998.0
2007-07-30 04:17:00,239.74,239.76,239.74,239.75,97100000.0
2007-07-30 04:18:00,239.75,239.75,239.72,239.73,272899998.0
2007-07-30 04:19:00,239.74,239.79,239.72,239.78,307100002.0
2007-07-30 04:20:00,239.78,239.82,239.76,239.8,256800000.0
2007-07-30 04:21:00,239.8,239.84,239.8,239.83,214299999.0
2007-07-30 04:22:00,239.83,239.84,239.81,239.81,170300000.0
2007-07-30 04:23:00,239.81,239.81,239.78,239.78,305000003.0
2007-07-30 04:24:00,239.79,239.87,239.79,239.87,1200399998.0
2007-07-30 04:25:00,239.87,239.89,239.87,239.87,330599999.0
2007-07-30 04:26:00,239.86,239.89,239.85,239.89,1184899995.0
2007-07-30 04:27:00,239.9,239.91,239.87,239.89,776099999.0
2007-07-30 04:28:00,239.89,239.93,239.885,239.91,321800001.0
2007-07-30 04:29:00,239.91,239.91,239.86,239.9,379799995.0
2007-07-30 04:30:00,239.9,239.91,239.89,239.9,154100000.0
2007-07-30 04:31:00,239.9,239.9,239.9,239.9,30000000.0
2007-07-30 04:32:00,239.9,239.9,239.86,239.86,231000000.0
2007-07-30 04:33:00,239.85,239.85,239.84,239.84,151200002.0
2007-07-30 04:34:00,239.84,239.86,239.84,239.84,203899999.0
2007-07-30 04:35:00,239.84,239.84,239.8,239.8,246800000.0
2007-07-30 04:36:00,239.8,239.81,239.74,239.77,265899999.0
2007-07-30 04:37:00,239.75,239.79,239.73,239.76,436000002.0
2007-07-30 04:38:00,239.76,239.76,239.7,239.72,467000001.0
2007-07-30 04:39:00,239.74,239.74,239.69,239.69,594099999.0
2007-07-30 04:40:00,239.69,239.69,239.65,239.66,433099994.0
2007-07-30 04:41:00,239.66,239.67,239.63,239.65,579600003.0
2007-07-30 04:42:00,239.65,239.71,239.65,239.7,441500000.0
2007-07-30 04:43:00,239.7,239.7,239.69,239.69,32100000.0
2007-07-30 04:44:00,239.69,239.71,239.68,239.69,269300001.0
2007-07-30 04:45:00,239.7,239.71,239.67,239.67,187900000.0
2007-07-30 04:46:00,239.67,239.71,239.66,239.68,376700000.0
2007-07-30 04:47:00,239.67,239.67,239.57,239.6,669100003.0
2007-07-30 04:48:00,239.59,239.6,239.52,239.56,860900001.0
2007-07-30 04:49:00,239.56,239.59,239.56,239.57,546199994.0
2007-07-30 04:50:00,239.57,239.57,239.56,239.57,83900000.0
2007-07-30 04:51:00,239.58,239.59,239.57,239.58,251699999.0
2007-07-30 04:52:00,239.58,239.59,239.54,239.565,351900000.0
2007-07-30 04:53:00,239.56,239.57,239.55,239.55,227800000.0
2007-07-30 04:54:00,239.54,239.55,239.51,239.53,634399998.0
2007-07-30 04:55:00,239.53,239.57,239.5,239.52,392699994.0
2007-07-30 04:56:00,239.52,239.54,239.51,239.54,371000000.0
2007-07-30 04:57:00,239.53,239.61,239.52,239.59,1102000002.0
2007-07-30 04:58:00,239.59,239.61,239.51,239.53,646500000.0
2007-07-30 04:59:00,239.52,239.57,239.51,239.54,860300001.0
2007-07-30 05:00:00,239.53,239.55,239.52,239.55,416700003.0
2007-07-30 05:01:00,239.54,239.54,239.49,239.51,810499996.0
2007-07-30 05:02:00,239.49,239.51,239.47,239.51,395199999.0
2007-07-30 05:03:00,239.51,239.52,239.48,239.51,379400000.0
2007-07-30 05:04:00,239.51,239.54,239.5,239.52,211300000.0
2007-07-30 05:05:00,239.52,239.53,239.5,239.5,290400000.0
2007-07-30 05:06:00,239.5,239.53,239.5,239.5,210099999.0
2007-07-30 05:07:00,239.52,239.52,239.52,239.52,23600000.0
2007-07-30 05:08:00,239.53,239.54,239.5,239.5,192300000.0
2007-07-30 05:09:00,239.5,239.52,239.48,239.5,672799998.0
2007-07-30 05:10:00,239.5,239.53,239.48,239.52,195300000.0
2007-07-30 05:11:00,239.52,239.53,239.48,239.49,245900000.0
2007-07-30 05:12:00,239.49,239.54,239.48,239.54,451500001.0
2007-07-30 05:13:00,239.54,239.58,239.54,239.57,156100000.0
2007-07-30 05:14:00,239.56,239.64,239.53,239.62,326499998.0
2007-07-30 05:15:00,239.62,239.68,239.61,239.62,331999999.0
2007-07-30 05:16:00,239.62,239.62,239.58,239.6,225099999.0
2007-07-30 05:17:00,239.6,239.62,239.58,239.59,131600000.0
2007-07-30 05:18:00,239.59,239.61,239.58,239.59,81400000.0
2007-07-30 05:19:00,239.59,239.59,239.58,239.59,161200000.0
2007-07-30 05:20:00,239.58,239.59,239.58,239.59,291299999.0
2007-07-30 05:21:00,239.59,239.63,239.59,239.63,336200000.0
2007-07-30 05:22:00,239.635,239.67,239.61,239.63,457299998.0
2007-07-30 05:23:00,239.63,239.7,239.63,239.7,576199999.0
2007-07-30 05:24:00,239.69,239.71,239.67,239.67,232300000.0
2007-07-30 05:25:00,239.67,239.69,239.63,239.69,113900000.0
2007-07-30 05:26:00,239.69,239.7,239.645,239.66,195800000.0
2007-07-30 05:27:00,239.68,239.69,239.65,239.65,118800000.0
2007-07-30 05:28:00,239.64,239.67,239.61,239.62,673700003.0
2007-07-30 05:29:00,239.61,239.69,239.61,239.68,595000001.0
2007-07-30 05:30:00,239.68,239.69,239.65,239.69,228800001.0
2007-07-30 05:31:00,239.69,239.7,239.66,239.67,303300000.0
2007-07-30 05:32:00,239.67,239.7,239.66,239.68,98400000.0
2007-07-30 05:33:00,239.68,239.7,239.68,239.7,19200000.0
2007-07-30 05:34:00,239.69,239.7,239.68,239.68,50800000.0
2007-07-30 05:35:00,239.68,239.69,239.65,239.69,467400000.0
2007-07-30 05:36:00,239.66,239.7,239.66,239.68,375299996.0
2007-07-30 05:37:00,239.68,239.71,239.67,239.71,472699999.0
2007-07-30 05:38:00,239.71,239.72,239.67,239.68,666699998.0
2007-07-30 05:39:00,239.68,239.74,239.65,239.74,509000001.0
2007-07-30 05:40:00,239.74,239.74,239.71,239.72,393500005.0
2007-07-30 05:41:00,239.73,239.74,239.72,239.72,502400000.0
2007-07-30 05:42:00,239.72,239.78,239.72,239.73,415500001.0
2007-07-30 05:43:00,239.72,239.73,239.66,239.69,1321000004.0
2007-07-30 05:44:00,239.69,239.69,239.59,239.65,1168099992.0
2007-07-30 05:45:00,239.65,239.71,239.65,239.71,308300000.0
2007-07-30 05:46:00,239.71,239.71,239.67,239.68,269300000.0
2007-07-30 05:47:00,239.68,239.72,239.68,239.7,956300004.0
2007-07-30 05:48:00,239.68,239.7,239.65,239.67,1094199999.0
2007-07-30 05:49:00,239.67,239.68,239.63,239.63,654599996.0
2007-07-30 05:50:00,239.65,239.7,239.63,239.68,684099999.0
2007-07-30 05:51:00,239.67,239.79,239.66,239.78,954900000.0
2007-07-30 05:52:00,239.78,239.81,239.75,239.78,737899999.0
2007-07-30 05:53:00,239.78,239.8,239.76,239.8,321100000.0
2007-07-30 05:54:00,239.8,239.83,239.77,239.79,261700000.0
2007-07-30 05:55:00,239.78,239.8,239.78,239.78,172300000.0
2007-07-30 05:56:00,239.79,239.8,239.76,239.8,187700000.0
2007-07-30 05:57:00,239.8,239.86,239.76,239.83,651899999.0
2007-07-30 05:58:00,239.83,239.84,239.795,239.8,531099998.0
2007-07-30 05:59:00,239.805,239.83,239.795,239.83,390500000.0
2007-07-30 06:00:00,239.83,239.84,239.79,239.82,458499998.0
2007-07-30 06:01:00,239.82,239.85,239.79,239.8,239899998.0
2007-07-30 06:02:00,239.78,239.81,239.77,239.79,273300001.0
2007-07-30 06:03:00,239.79,239.8,239.76,239.78,330700000.0
2007-07-30 06:04:00,239.78,239.79,239.76,239.77,534400000.0
2007-07-30 06:05:00,239.78,239.8,239.77,239.78,156900001.0
2007-07-30 06:06:00,239.78,239.84,239.78,239.84,590100000.0
2007-07-30 06:07:00,239.83,239.95,239.82,239.95,804800000.0
2007-07-30 06:08:00,239.95,240.01,239.95,239.96,1071399998.0
2007-07-30 06:09:00,239.95,239.96,239.92,239.94,607299998.0
2007-07-30 06:10:00,239.95,239.95,239.89,239.89,841500000.0
2007-07-30 06:11:00,239.88,239.92,239.83,239.84,1070900000.0
2007-07-30 06:12:00,239.84,239.87,239.8,239.81,739999999.0
2007-07-30 06:13:00,239.81,239.82,239.78,239.82,649000000.0
2007-07-30 06:14:00,239.82,239.86,239.81,239.85,568600001.0
2007-07-30 06:15:00,239.85,239.9,239.85,239.88,426800001.0
2007-07-30 06:16:00,239.87,239.92,239.85,239.89,762600002.0
2007-07-30 06:17:00,239.89,239.9,239.77,239.79,756800000.0
2007-07-30 06:18:00,239.8,239.87,239.8,239.86,416000000.0
2007-07-30 06:19:00,239.86,239.89,239.78,239.78,372100002.0
2007-07-30 06:20:00,239.78,239.83,239.76,239.82,468200004.0
2007-07-30 06:21:00,239.82,239.85,239.81,239.85,308200000.0
2007-07-30 06:22:00,239.86,239.9,239.81,239.82,668200000.0
2007-07-30 06:23:00,239.83,239.87,239.83,239.85,490599997.0
2007-07-30 06:24:00,239.87,239.87,239.73,239.76,519100000.0
2007-07-30 06:25:00,239.76,239.83,239.7,239.72,940300001.0
2007-07-30 06:26:00,239.72,239.72,239.67,239.67,435399999.0
2007-07-30 06:27:00,239.67,239.68,239.64,239.66,962099997.0
2007-07-30 06:28:00,239.67,239.69,239.63,239.68,1030999997.0
2007-07-30 06:29:00,239.68,239.71,239.68,239.69,601300003.0
2007-07-30 06:30:00,239.69,239.82,239.69,239.77,970700000.0
2007-07-30 06:31:00,239.77,239.77,239.75,239.75,186000000.0
2007-07-30 06:32:00,239.77,239.78,239.7,239.72,401100000.0
2007-07-30 06:33:00,239.71,239.71,239.66,239.67,443100000.0
2007-07-30 06:34:00,239.67,239.68,239.63,239.64,421200000.0
2007-07-30 06:35:00,239.64,239.68,239.62,239.68,151000000.0
2007-07-30 06:36:00,239.68,239.71,239.6,239.66,822900003.0
2007-07-30 06:37:00,239.66,239.66,239.57,239.61,497699999.0
2007-07-30 06:38:00,239.61,239.65,239.42,239.44,919300008.0
2007-07-30 06:39:00,239.45,239.49,239.35,239.38,509900001.0
2007-07-30 06:40:00,239.38,239.39,239.29,239.35,322599998.0
2007-07-30 06:41:00,239.35,239.35,239.28,239.34,862600008.0
2007-07-30 06:42:00,239.34,239.39,239.33,239.38,269900000.0
2007-07-30 06:43:00,239.38,239.44,239.37,239.43,486700000.0
2007-07-30 06:44:00,239.44,239.51,239.44,239.49,736200000.0
2007-07-30 06:45:00,239.49,239.53,239.48,239.485,272800000.0
2007-07-30 06:46:00,239.49,239.51,239.49,239.51,84300000.0
2007-07-30 06:47:00,239.49,239.54,239.49,239.54,135600000.0
2007-07-30 06:48:00,239.54,239.59,239.53,239.55,207400000.0
2007-07-30 06:49:00,239.55,239.59,239.53,239.55,360800005.0
2007-07-30 06:50:00,239.54,239.57,239.51,239.53,376000001.0
2007-07-30 06:51:00,239.54,239.56,239.53,239.55,155200000.0
2007-07-30 06:52:00,239.54,239.54,239.52,239.52,86000000.0
2007-07-30 06:53:00,239.53,239.56,239.51,239.54,123200000.0
2007-07-30 06:54:00,239.54,239.56,239.535,239.555,162700000.0
2007-07-30 06:55:00,239.55,239.57,239.53,239.57,228300002.0
2007-07-30 06:56:00,239.56,239.57,239.51,239.55,304099999.0
2007-07-30 06:57:00,239.55,239.71,239.5,239.67,605099999.0
2007-07-30 06:58:00,239.67,239.7,239.62,239.62,471900000.0
2007-07-30 06:59:00,239.63,239.63,239.585,239.62,605000001.0
2007-07-30 07:00:00,239.61,239.69,239.61,239.69,500200004.0
2007-07-30 07:01:00,239.69,239.73,239.69,239.73,522300000.0
2007-07-30 07:02:00,239.73,239.82,239.73,239.8,763599999.0
2007-07-30 07:03:00,239.8,239.8,239.74,239.76,130300000.0
2007-07-30 07:04:00,239.78,239.86,239.75,239.86,364899999.0
2007-07-30 07:05:00,239.86,239.86,239.79,239.83,427200001.0
2007-07-30 07:06:00,239.84,239.84,239.8,239.81,176300000.0
2007-07-30 07:07:00,239.82,239.84,239.8,239.84,68600000.0
2007-07-30 07:08:00,239.84,239.85,239.84,239.85,9600000.0
2007-07-30 07:09:00,239.85,239.85,239.83,239.83,89400000.0
2007-07-30 07:10:00,239.84,239.89,239.84,239.88,319900000.0
2007-07-30 07:11:00,239.88,239.92,239.88,239.91,175500000.0
2007-07-30 07:12:00,239.92,239.93,239.89,239.92,262100000.0
2007-07-30 07:13:00,239.93,239.93,239.89,239.89,187900000.0
2007-07-30 07:14:00,239.86,239.88,239.84,239.87,462199998.0
2007-07-30 07:15:00,239.86,239.87,239.84,239.87,315900001.0
2007-07-30 07:16:00,239.86,239.86,239.8,239.84,307800002.0
2007-07-30 07:17:00,239.83,239.85,239.82,239.84,536499996.0
2007-07-30 07:18:00,239.83,239.86,239.79,239.81,370300000.0
2007-07-30 07:19:00,239.81,239.87,239.805,239.86,730599993.0
2007-07-30 07:20:00,239.86,239.93,239.86,239.9,828199991.0
2007-07-30 07:21:00,239.9,239.93,239.9,239.9,226100000.0
2007-07-30 07:22:00,239.91,239.92,239.9,239.92,190400000.0
2007-07-30 07:23:00,239.92,239.94,239.92,239.92,203300000.0
2007-07-30 07:24:00,239.92,239.93,239.9,239.93,420000000.0
2007-07-30 07:25:00,239.92,240.01,239.91,239.99,723899999.0
2007-07-30 07:26:00,239.99,240.05,239.98,240.05,447099999.0
2007-07-30 07:27:00,240.035,240.19,240.02,240.18,1516599989.0
2007-07-30 07:28:00,240.18,240.18,240.12,240.13,288000000.0
2007-07-30 07:29:00,240.13,240.15,239.98,240.0,619900001.0
2007-07-30 07:30:00,240.0,240.01,239.75,239.85,1945600002.0
2007-07-30 07:31:00,239.85,239.9,239.84,239.89,638300001.0
2007-07-30 07:32:00,239.89,239.92,239.89,239.89,440000000.0
2007-07-30 07:33:00,239.89,239.9,239.78,239.78,660400000.0
2007-07-30 07:34:00,239.79,239.85,239.76,239.84,791599999.0
2007-07-30 07:35:00,239.84,239.86,239.81,239.85,614099998.0
2007-07-30 07:36:00,239.85,239.85,239.69,239.72,1198899999.0
2007-07-30 07:37:00,239.72,239.76,239.7,239.74,721500003.0
2007-07-30 07:38:00,239.74,239.77,239.67,239.67,612500000.0
2007-07-30 07:39:00,239.67,239.67,239.6,239.64,728250003.0
2007-07-30 07:40:00,239.64,239.65,239.59,239.59,637700000.0
2007-07-30 07:41:00,239.62,239.65,239.58,239.64,546399997.0
2007-07-30 07:42:00,239.65,239.68,239.63,239.67,223500001.0
2007-07-30 07:43:00,239.67,239.67,239.62,239.63,408900000.0
2007-07-30 07:44:00,239.63,239.69,239.62,239.66,568400001.0
2007-07-30 07:45:00,239.67,239.67,239.59,239.61,820800005.0
2007-07-30 07:46:00,239.61,239.73,239.57,239.72,501699999.0
2007-07-30 07:47:00,239.72,239.79,239.72,239.79,450499999.0
2007-07-30 07:48:00,239.79,239.81,239.77,239.8,249600000.0
2007-07-30 07:49:00,239.78,239.84,239.77,239.84,1010300002.0
2007-07-30 07:50:00,239.84,239.87,239.82,239.87,495399999.0
2007-07-30 07:51:00,239.86,239.87,239.82,239.83,202700000.0
2007-07-30 07:52:00,239.82,239.83,239.78,239.79,372900000.0
2007-07-30 07:53:00,239.79,239.81,239.78,239.8,159100000.0
2007-07-30 07:54:00,239.81,239.86,239.74,239.76,339599998.0
2007-07-30 07:55:00,239.77,239.84,239.77,239.81,671400000.0
2007-07-30 07:56:00,239.83,239.83,239.785,239.82,579999997.0
2007-07-30 07:57:00,239.82,239.83,239.79,239.8,104600000.0
2007-07-30 07:58:00,239.78,239.83,239.78,239.8,225000001.0
2007-07-30 07:59:00,239.79,239.82,239.74,239.74,383300001.0
2007-07-30 08:00:00,239.73,239.75,239.63,239.67,427200000.0
2007-07-30 08:01:00,239.67,239.68,239.63,239.63,317700000.0
2007-07-30 08:02:00,239.65,239.73,239.63,239.72,582399996.0
2007-07-30 08:03:00,239.73,239.74,239.63,239.67,792400000.0
2007-07-30 08:04:00,239.67,239.68,239.61,239.66,513400001.0
2007-07-30 08:05:00,239.65,239.68,239.615,239.63,448900000.0
2007-07-30 08:06:00,239.63,239.66,239.6,239.61,456100000.0
2007-07-30 08:07:00,239.6,239.67,239.57,239.67,436600000.0
2007-07-30 08:08:00,239.67,239.68,239.57,239.63,918999995.0
2007-07-30 08:09:00,239.63,239.74,239.62,239.74,1008099994.0
2007-07-30 08:10:00,239.735,239.76,239.7,239.71,757100000.0
2007-07-30 08:11:00,239.71,239.74,239.68,239.73,575200001.0
2007-07-30 08:12:00,239.73,239.78,239.71,239.77,477200000.0
2007-07-30 08:13:00,239.77,239.8,239.73,239.75,1089000000.0
2007-07-30 08:14:00,239.75,239.8,239.75,239.77,699500000.0
2007-07-30 08:15:00,239.79,239.79,239.77,239.79,221500000.0
2007-07-30 08:16:00,239.81,239.82,239.75,239.77,885999998.0
2007-07-30 08:17:00,239.77,239.8,239.75,239.765,1064399999.0
2007-07-30 08:18:00,239.77,239.81,239.76,239.81,401000000.0
2007-07-30 08:19:00,239.81,239.91,239.81,239.9,852699999.0
2007-07-30 08:20:00,239.9,239.96,239.89,239.96,471600000.0
2007-07-30 08:21:00,239.92,240.01,239.92,239.99,731500004.0
2007-07-30 08:22:00,239.98,240.01,239.945,239.99,610250001.0
2007-07-30 08:23:00,239.99,240.09,239.95,240.09,439800001.0
2007-07-30 08:24:00,240.09,240.11,240.05,240.08,829100000.0
2007-07-30 08:25:00,240.08,240.11,240.03,240.05,695700000.0
2007-07-30 08:26:00,240.05,240.05,239.99,240.0,958100000.0
2007-07-30 08:27:00,239.99,240.095,239.99,240.095,823900000.0
2007-07-30 08:28:00,240.1,240.11,240.02,240.05,878899999.0
2007-07-30 08:29:00,240.03,240.06,239.99,240.01,1019100002.0
2007-07-30 08:30:00,240.01,240.04,240.0,240.03,449600001.0
2007-07-30 08:31:00,240.03,240.11,240.03,240.09,485700001.0
2007-07-30 08:32:00,240.09,240.12,240.09,240.1,423900001.0
2007-07-30 08:33:00,240.1,240.12,240.05,240.06,1199400009.0
2007-07-30 08:34:00,240.06,240.08,239.99,239.99,1871599998.0
2007-07-30 08:35:00,240.0,240.01,239.99,239.99,386199997.0
2007-07-30 08:36:00,239.99,240.02,239.97,239.98,1147150001.0
2007-07-30 08:37:00,239.98,239.98,239.94,239.94,83810000.0
2007-07-30 08:38:00,239.94,239.95,239.89,239.93,727700000.0
2007-07-30 08:39:00,239.93,239.98,239.9,239.96,2002400003.0
2007-07-30 08:40:00,239.96,239.96,239.91,239.92,673200000.0
2007-07-30 08:41:00,239.92,240.01,239.89,240.0,1866899998.0
2007-07-30 08:42:00,240.0,240.01,239.97,240.0,665600001.0
2007-07-30 08:43:00,239.97,240.01,239.97,240.01,291200000.0
2007-07-30 08:44:00,240.01,240.02,239.99,240.01,1062799992.0
2007-07-30 08:45:00,240.005,240.02,239.97,239.98,1083400003.0
2007-07-30 08:46:00,239.98,240.01,239.96,239.99,746900000.0
2007-07-30 08:47:00,240.0,240.01,239.93,239.95,1188899998.0
2007-07-30 08:48:00,239.95,240.0,239.94,239.97,1198900005.0
2007-07-30 08:49:00,239.97,240.0,239.96,239.97,1107200004.0
2007-07-30 08:50:00,239.97,239.97,239.88,239.97,1179000002.0
2007-07-30 08:51:00,239.95,239.98,239.9,239.96,1018400005.0
2007-07-30 08:52:00,239.96,239.96,239.94,239.94,310599999.0
2007-07-30 08:53:00,239.94,239.99,239.89,239.96,847300003.0
2007-07-30 08:54:00,239.97,240.01,239.95,240.0,750600001.0
2007-07-30 08:55:00,240.0,240.08,240.0,240.08,734100000.0
2007-07-30 08:56:00,240.06,240.12,240.06,240.1,740399991.0
2007-07-30 08:57:00,240.11,240.15,240.11,240.14,740399991.0
2007-07-30 08:58:00,240.14,240.17,240.13,240.15,502100000.0
2007-07-30 08:59:00,240.15,240.25,240.14,240.23,596599999.0
2007-07-30 09:00:00,240.22,240.28,240.18,240.2,1357200005.0
2007-07-30 09:01:00,240.2,240.35,240.2,240.35,1576800002.0
2007-07-30 09:02:00,240.36,240.44,240.32,240.41,993299995.0
2007-07-30 09:03:00,240.41,240.45,240.375,240.43,930400003.0
2007-07-30 09:04:00,240.44,240.48,240.43,240.47,563300000.0
2007-07-30 09:05:00,240.46,240.49,240.45,240.48,319800000.0
2007-07-30 09:06:00,240.49,240.54,240.48,240.52,604000000.0
2007-07-30 09:07:00,240.52,240.54,240.51,240.54,448100000.0
2007-07-30 09:08:00,240.54,240.57,240.53,240.56,652599999.0
2007-07-30 09:09:00,240.56,240.57,240.47,240.49,687200000.0
2007-07-30 09:10:00,240.49,240.52,240.47,240.49,840000000.0
2007-07-30 09:11:00,240.48,240.53,240.47,240.525,1127200001.0
2007-07-30 09:12:00,240.525,240.54,240.45,240.45,1297500005.0
2007-07-30 09:13:00,240.45,240.48,240.4,240.4,528800001.0
2007-07-30 09:14:00,240.41,240.49,240.41,240.46,392200000.0
2007-07-30 09:15:00,240.46,240.47,240.36,240.36,1121900005.0
2007-07-30 09:16:00,240.4,240.4,240.3,240.31,1066000004.0
2007-07-30 09:17:00,240.33,240.35,240.24,240.29,951400002.0
2007-07-30 09:18:00,240.29,240.31,240.27,240.29,569999999.0
2007-07-30 09:19:00,240.28,240.32,240.26,240.28,468000000.0
2007-07-30 09:20:00,240.29,240.32,240.26,240.26,884600000.0
2007-07-30 09:21:00,240.26,240.29,240.26,240.29,887099999.0
2007-07-30 09:22:00,240.27,240.27,240.2,240.24,1059100000.0
2007-07-30 09:23:00,240.25,240.325,240.24,240.27,1549099998.0
2007-07-30 09:24:00,240.26,240.26,240.22,240.22,684000001.0
2007-07-30 09:25:00,240.22,240.24,240.15,240.15,583699997.0
2007-07-30 09:26:00,240.17,240.26,240.135,240.26,1224100004.0
2007-07-30 09:27:00,240.26,240.34,240.24,240.335,1499200007.0
2007-07-30 09:28:00,240.335,240.45,240.33,240.43,1057099996.0
2007-07-30 09:29:00,240.44,240.48,240.43,240.44,1144000003.0
2007-07-30 09:30:00,240.44,240.52,240.435,240.48,1403000005.0
2007-07-30 09:31:00,240.48,240.55,240.47,240.54,696599995.0
2007-07-30 09:32:00,240.53,240.57,240.51,240.57,1679100001.0
2007-07-30 09:33:00,240.56,240.62,240.55,240.6,848399999.0
2007-07-30 09:34:00,240.6,240.61,240.55,240.57,473000000.0
2007-07-30 09:35:00,240.57,240.58,240.56,240.58,234900000.0
2007-07-30 09:36:00,240.58,240.58,240.48,240.49,1748199996.0
2007-07-30 09:37:00,240.5,240.63,240.5,240.62,401400000.0
2007-07-30 09:38:00,240.615,240.72,240.615,240.7,1041299996.0
2007-07-30 09:39:00,240.69,240.75,240.67,240.74,1534799999.0
2007-07-30 09:40:00,240.74,240.77,240.7,240.7,2116100000.0
2007-07-30 09:41:00,240.66,240.7,240.66,240.69,876200000.0
2007-07-30 09:42:00,240.72,240.78,240.72,240.77,876200000.0
2007-07-30 09:43:00,240.77,240.83,240.72,240.81,1116700001.0
2007-07-30 09:44:00,240.83,240.87,240.8,240.87,529200000.0
2007-07-30 09:45:00,240.87,240.87,240.82,240.83,1187699999.0
2007-07-30 09:46:00,240.83,240.87,240.82,240.86,898999998.0
2007-07-30 09:47:00,240.86,240.87,240.84,240.87,851099994.0
2007-07-30 09:48:00,240.86,240.87,240.79,240.86,891699989.0
2007-07-30 09:49:00,240.86,240.97,240.86,240.94,1085899998.0
2007-07-30 09:50:00,240.94,241.01,240.94,241.0,994625002.0
2007-07-30 09:51:00,241.0,241.1,240.93,241.08,1177887498.0
2007-07-30 09:52:00,241.09,241.17,241.06,241.17,899300002.0
2007-07-30 09:53:00,241.17,241.3,241.14,241.28,1268899998.0
2007-07-30 09:54:00,241.28,241.34,241.21,241.28,916700000.0
2007-07-30 09:55:00,241.28,241.32,241.23,241.27,1275300000.0
2007-07-30 09:56:00,241.26,241.31,241.24,241.31,1644500004.0
2007-07-30 09:57:00,241.31,241.34,241.22,241.22,1319599991.0
2007-07-30 09:58:00,241.21,241.4,241.21,241.39,1094000002.0
2007-07-30 09:59:00,241.38,241.42,241.34,241.36,1638200004.0
2007-07-30 10:00:00,241.35,241.37,241.32,241.34,710699999.0
2007-07-30 10:01:00,241.34,241.36,241.31,241.35,741500001.0
2007-07-30 10:02:00,241.35,241.37,241.29,241.3,926300002.0
2007-07-30 10:03:00,241.29,241.33,241.28,241.31,729200001.0
2007-07-30 10:04:00,241.31,241.31,241.21,241.24,406499999.0
2007-07-30 10:05:00,241.24,241.24,241.11,241.11,573500000.0
2007-07-30 10:06:00,241.11,241.11,240.97,241.045,1527399999.0
2007-07-30 10:07:00,241.05,241.05,240.91,240.97,1265599999.0
2007-07-30 10:08:00,240.97,241.165,240.96,241.16,1618900000.0
2007-07-30 10:09:00,241.16,241.18,241.03,241.155,1615599998.0
2007-07-30 10:10:00,241.155,241.16,241.12,241.135,871399998.0
2007-07-30 10:11:00,241.13,241.16,241.13,241.16,521800000.0
2007-07-30 10:12:00,241.16,241.18,241.09,241.145,909400001.0
2007-07-30 10:13:00,241.15,241.17,241.1,241.14,660999999.0
2007-07-30 10:14:00,241.14,241.15,241.06,241.06,1172200003.0
2007-07-30 10:15:00,241.06,241.15,241.04,241.125,919000001.0
2007-07-30 10:16:00,241.125,241.2,241.09,241.18,1756500004.0
2007-07-30 10:17:00,241.18,241.21,241.18,241.19,436600000.0
2007-07-30 10:18:00,241.19,241.21,241.18,241.19,565400000.0
2007-07-30 10:19:00,241.19,241.22,241.12,241.2,346100000.0
2007-07-30 10:20:00,241.2,241.23,241.11,241.15,557175002.0
2007-07-30 10:21:00,241.15,241.17,241.05,241.09,654049997.0
2007-07-30 10:22:00,241.1,241.1,240.99,241.01,220400000.0
2007-07-30 10:23:00,241.01,241.01,240.88,240.98,646600000.0
2007-07-30 10:24:00,240.99,241.0,240.92,240.93,406800000.0
2007-07-30 10:25:00,240.93,240.94,240.8,240.85,579900000.0
2007-07-30 10:26:00,240.84,240.86,240.79,240.8,592299999.0
2007-07-30 10:27:00,240.79,240.88,240.78,240.83,1039399999.0
2007-07-30 10:28:00,240.83,240.89,240.83,240.87,1055100000.0
2007-07-30 10:29:00,240.88,240.9,240.84,240.86,676100001.0
2007-07-30 10:30:00,240.86,240.94,240.86,240.93,752400000.0
2007-07-30 10:31:00,240.93,240.95,240.86,240.92,899799999.0
2007-07-30 10:32:00,240.92,240.99,240.92,240.98,577700001.0
2007-07-30 10:33:00,240.98,241.01,240.96,240.96,609200000.0
2007-07-30 10:34:00,240.96,240.98,240.95,240.95,375600000.0
2007-07-30 10:35:00,240.95,241.01,240.94,241.01,237900000.0
2007-07-30 10:36:00,241.01,241.03,240.99,241.02,249400001.0
2007-07-30 10:37:00,241.02,241.03,240.98,241.0,109200000.0
2007-07-30 10:38:00,241.0,241.05,241.0,241.03,222100000.0
2007-07-30 10:39:00,241.03,241.07,241.03,241.07,224900000.0
2007-07-30 10:40:00,241.07,241.07,241.04,241.06,191200000.0
2007-07-30 10:41:00,241.06,241.08,241.02,241.04,237000000.0
2007-07-30 10:42:00,241.04,241.04,240.99,240.99,178300000.0
2007-07-30 10:43:00,240.99,241.02,240.98,241.01,313300000.0
2007-07-30 10:44:00,241.01,241.02,241.01,241.01,52600000.0
2007-07-30 10:45:00,241.01,241.03,241.01,241.01,231200000.0
2007-07-30 10:46:00,241.04,241.04,241.02,241.04,86900000.0
2007-07-30 10:47:00,241.04,241.04,241.02,241.04,90000000.0
2007-07-30 10:48:00,241.04,241.04,240.97,240.97,208100000.0
2007-07-30 10:49:00,240.97,241.01,240.96,241.01,395100001.0
2007-07-30 10:50:00,241.0,241.03,240.97,240.99,285200000.0
2007-07-30 10:51:00,241.0,241.0,240.91,240.92,434899998.0
2007-07-30 10:52:00,240.92,240.95,240.89,240.92,975799999.0
2007-07-30 10:53:00,240.92,240.93,240.71,240.71,890399999.0
2007-07-30 10:54:00,240.71,240.73,240.63,240.65,681399996.0
2007-07-30 10:55:00,240.65,240.68,240.59,240.59,865800007.0
2007-07-30 10:56:00,240.59,240.61,240.54,240.6,1171700004.0
2007-07-30 10:57:00,240.6,240.64,240.59,240.6,920599996.0
2007-07-30 10:58:00,240.6,240.64,240.59,240.64,755100000.0
2007-07-30 10:59:00,240.64,240.71,240.61,240.67,1219599997.0
2007-07-30 11:00:00,240.68,240.72,240.68,240.71,468200000.0
2007-07-30 11:01:00,240.71,240.71,240.585,240.61,784600000.0
2007-07-30 11:02:00,240.61,240.64,240.45,240.46,869299999.0
2007-07-30 11:03:00,240.47,240.53,240.42,240.45,1464800004.0
2007-07-30 11:04:00,240.46,240.48,240.39,240.39,712600002.0
2007-07-30 11:05:00,240.39,240.52,240.38,240.51,948100002.0
2007-07-30 11:06:00,240.51,240.53,240.485,240.51,727500002.0
2007-07-30 11:07:00,240.51,240.54,240.51,240.51,415700000.0
2007-07-30 11:08:00,240.51,240.55,240.505,240.52,432400001.0
2007-07-30 11:09:00,240.52,240.53,240.5,240.51,510600001.0
2007-07-30 11:10:00,240.5,240.55,240.48,240.52,537000000.0
2007-07-30 11:11:00,240.51,240.55,240.51,240.55,332100000.0
2007-07-30 11:12:00,240.55,240.59,240.45,240.46,856200004.0
2007-07-30 11:13:00,240.46,240.48,240.43,240.43,114100000.0
2007-07-30 11:14:00,240.43,240.43,240.32,240.33,505500000.0
2007-07-30 11:15:00,240.32,240.32,240.2,240.31,1124400000.0
2007-07-30 11:16:00,240.3,240.32,240.22,240.225,1296599998.0
2007-07-30 11:17:00,240.22,240.31,240.19,240.29,1262412502.0
2007-07-30 11:18:00,240.3,240.38,240.29,240.36,1018099994.0
2007-07-30 11:19:00,240.36,240.43,240.35,240.41,627262500.0
2007-07-30 11:20:00,240.41,240.44,240.4,240.41,542825000.0
2007-07-30 11:21:00,240.41,240.47,240.41,240.42,386887500.0
2007-07-30 11:22:00,240.42,240.44,240.4,240.43,384399999.0
2007-07-30 11:23:00,240.43,240.43,240.35,240.35,904200000.0
2007-07-30 11:24:00,240.35,240.36,240.32,240.36,502100002.0
2007-07-30 11:25:00,240.37,240.4,240.365,240.4,596300000.0
2007-07-30 11:26:00,240.4,240.41,240.37,240.4,452899998.0
2007-07-30 11:27:00,240.4,240.4,240.325,240.33,280200000.0
2007-07-30 11:28:00,240.33,240.35,240.3,240.3,146300000.0
2007-07-30 11:29:00,240.3,240.32,240.24,240.29,892299998.0
2007-07-30 11:30:00,240.29,240.37,240.28,240.36,289400000.0
2007-07-30 11:31:00,240.35,240.38,240.32,240.33,342499999.0
2007-07-30 11:32:00,240.33,240.38,240.3,240.38,429999997.0
2007-07-30 11:33:00,240.38,240.38,240.3,240.36,471800000.0
2007-07-30 11:34:00,240.36,240.4,240.345,240.36,300199998.0
2007-07-30 11:35:00,240.35,240.36,240.3,240.33,307000000.0
2007-07-30 11:36:00,240.33,240.38,240.3,240.38,556300000.0
2007-07-30 11:37:00,240.38,240.4,240.33,240.33,318500001.0
2007-07-30 11:38:00,240.35,240.38,240.3,240.32,834400002.0
2007-07-30 11:39:00,240.31,240.35,240.26,240.35,394000000.0
2007-07-30 11:40:00,240.35,240.36,240.28,240.35,810000001.0
2007-07-30 11:41:00,240.35,240.4,240.3,240.4,668600002.0
2007-07-30 11:42:00,240.38,240.41,240.31,240.32,1194100004.0
2007-07-30 11:43:00,240.31,240.33,240.28,240.33,550599998.0
2007-07-30 11:44:00,240.33,240.33,240.25,240.25,595700000.0
2007-07-30 11:45:00,240.25,240.25,240.22,240.25,567900000.0
2007-07-30 11:46:00,240.24,240.25,240.19,240.24,444900000.0
2007-07-30 11:47:00,240.24,240.26,240.14,240.16,853599999.0
2007-07-30 11:48:00,240.17,240.2,240.16,240.165,545100001.0
2007-07-30 11:49:00,240.165,240.21,240.12,240.12,851000006.0
2007-07-30 11:50:00,240.12,240.17,240.11,240.17,494200000.0
2007-07-30 11:51:00,240.18,240.2,240.11,240.155,1521500004.0
2007-07-30 11:52:00,240.16,240.18,239.97,239.98,1361900003.0
2007-07-30 11:53:00,239.98,240.0,239.83,239.83,1179600001.0
2007-07-30 11:54:00,239.82,239.82,239.65,239.65,1830899998.0
2007-07-30 11:55:00,239.65,239.74,239.65,239.72,968800000.0
2007-07-30 11:56:00,239.72,239.74,239.69,239.7,1289399998.0
2007-07-30 11:57:00,239.71,239.81,239.71,239.81,559000000.0
2007-07-30 11:58:00,239.8,239.85,239.78,239.85,768799995.0
2007-07-30 11:59:00,239.85,239.88,239.82,239.83,1602199995.0
2007-07-30 12:00:00,239.83,239.85,239.785,239.85,425400000.0
2007-07-30 12:01:00,239.85,239.87,239.82,239.82,333600000.0
2007-07-30 12:02:00,239.86,239.87,239.8,239.83,261599999.0
2007-07-30 12:03:00,239.83,239.84,239.74,239.74,666000001.0
2007-07-30 12:04:00,239.74,239.91,239.74,239.89,823900001.0
2007-07-30 12:05:00,239.89,239.9,239.84,239.88,314100000.0
2007-07-30 12:06:00,239.88,239.89,239.81,239.88,957600000.0
2007-07-30 12:07:00,239.89,239.92,239.8,239.89,509999999.0
2007-07-30 12:08:00,239.89,239.9,239.86,239.89,349600000.0
2007-07-30 12:09:00,239.89,239.92,239.86,239.91,412199999.0
2007-07-30 12:10:00,239.88,239.99,239.88,239.99,644900003.0
2007-07-30 12:11:00,239.99,239.99,239.92,239.93,131000000.0
2007-07-30 12:12:00,239.94,240.05,239.92,240.03,695399998.0
2007-07-30 12:13:00,240.01,240.06,240.0,240.06,1198199997.0
2007-07-30 12:14:00,240.05,240.06,239.99,240.02,468700000.0
2007-07-30 12:15:00,240.03,240.03,240.01,240.03,69500000.0
2007-07-30 12:16:00,240.01,240.03,239.85,239.87,461600000.0
2007-07-30 12:17:00,239.87,239.88,239.84,239.86,295900000.0
2007-07-30 12:18:00,239.86,239.88,239.8,239.8,506400000.0
2007-07-30 12:19:00,239.8,239.85,239.77,239.8,552000000.0
2007-07-30 12:20:00,239.81,239.81,239.72,239.73,472900000.0
2007-07-30 12:21:00,239.76,239.76,239.67,239.72,490000001.0
2007-07-30 12:22:00,239.715,239.72,239.65,239.65,300900000.0
2007-07-30 12:23:00,239.65,239.67,239.57,239.62,716275000.0
2007-07-30 12:24:00,239.62,239.64,239.58,239.63,506024998.0
2007-07-30 12:25:00,239.63,239.63,239.51,239.55,533975001.0
2007-07-30 12:26:00,239.56,239.59,239.51,239.56,315437500.0
2007-07-30 12:27:00,239.56,239.56,239.47,239.56,665975000.0
2007-07-30 12:28:00,239.56,239.6,239.53,239.59,1654699992.0
2007-07-30 12:29:00,239.59,239.72,239.58,239.66,1151200002.0
2007-07-30 12:30:00,239.66,239.68,239.61,239.66,1131499997.0
2007-07-30 12:31:00,239.66,239.66,239.57,239.57,945600003.0
2007-07-30 12:32:00,239.58,239.64,239.52,239.64,341200001.0
2007-07-30 12:33:00,239.64,239.64,239.52,239.53,549500001.0
2007-07-30 12:34:00,239.53,239.54,239.45,239.49,695000001.0
2007-07-30 12:35:00,239.49,239.51,239.47,239.48,280400000.0
2007-07-30 12:36:00,239.48,239.54,239.46,239.52,715899996.0
2007-07-30 12:37:00,239.51,239.52,239.44,239.46,612200001.0
2007-07-30 12:38:00,239.46,239.51,239.44,239.49,361187500.0
2007-07-30 12:39:00,239.51,239.51,239.26,239.28,1045624999.0
2007-07-30 12:40:00,239.23,239.23,239.12,239.16,1131499996.0
2007-07-30 12:41:00,239.18,239.2,239.12,239.17,1131499996.0
2007-07-30 12:42:00,239.17,239.21,239.15,239.19,772899993.0
2007-07-30 12:43:00,239.185,239.22,239.13,239.13,1133299999.0
2007-07-30 12:44:00,239.14,239.2,239.11,239.18,587500000.0
2007-07-30 12:45:00,239.18,239.24,239.17,239.24,1369800011.0
2007-07-30 12:46:00,239.24,239.4,239.21,239.4,1084100001.0
2007-07-30 12:47:00,239.4,239.47,239.32,239.33,1401499998.0
2007-07-30 12:48:00,239.3,239.33,239.28,239.3,703900000.0
2007-07-30 12:49:00,239.28,239.29,239.19,239.22,530299999.0
2007-07-30 12:50:00,239.22,239.24,239.15,239.2,1516300006.0
2007-07-30 12:51:00,239.19,239.28,239.17,239.26,1392299999.0
2007-07-30 12:52:00,239.26,239.29,239.11,239.14,1685400005.0
2007-07-30 12:53:00,239.13,239.14,239.03,239.12,1915299997.0
2007-07-30 12:54:00,239.12,239.19,239.12,239.14,1414199993.0
2007-07-30 12:55:00,239.14,239.15,239.08,239.09,1169899996.0
2007-07-30 12:56:00,239.09,239.22,239.07,239.19,1117099995.0
2007-07-30 12:57:00,239.17,239.22,239.16,239.16,562300000.0
2007-07-30 12:58:00,239.16,239.28,239.16,239.28,368800000.0
2007-07-30 12:59:00,239.28,239.42,239.25,239.35,1872599995.0
2007-07-30 13:00:00,239.36,239.43,239.34,239.41,1105600002.0
2007-07-30 13:01:00,239.41,239.47,239.4,239.43,645500002.0
2007-07-30 13:02:00,239.44,239.44,239.37,239.42,1197300000.0
2007-07-30 13:03:00,239.42,239.43,239.28,239.3,1156700000.0
2007-07-30 13:04:00,239.29,239.37,239.29,239.35,363200000.0
2007-07-30 13:05:00,239.35,239.44,239.35,239.42,513599999.0
2007-07-30 13:06:00,239.42,239.44,239.39,239.42,579699999.0
2007-07-30 13:07:00,239.43,239.46,239.38,239.44,1041100000.0
2007-07-30 13:08:00,239.44,239.5,239.43,239.5,1121199996.0
2007-07-30 13:09:00,239.5,239.5,239.46,239.48,517700000.0
2007-07-30 13:10:00,239.47,239.49,239.44,239.44,707000002.0
2007-07-30 13:11:00,239.44,239.44,239.37,239.37,638215002.0
2007-07-30 13:12:00,239.38,239.38,239.24,239.25,1439200003.0
2007-07-30 13:13:00,239.25,239.28,239.21,239.24,746400001.0
2007-07-30 13:14:00,239.24,239.29,239.21,239.25,454500002.0
2007-07-30 13:15:00,239.28,239.33,239.26,239.32,455100000.0
2007-07-30 13:16:00,239.31,239.34,239.31,239.31,410100000.0
2007-07-30 13:17:00,239.31,239.33,239.25,239.27,697000000.0
2007-07-30 13:18:00,239.25,239.29,239.2,239.27,941400001.0
2007-07-30 13:19:00,239.29,239.31,239.25,239.3,318800000.0
2007-07-30 13:20:00,239.3,239.32,239.27,239.27,310200000.0
2007-07-30 13:21:00,239.26,239.29,239.23,239.24,712200001.0
2007-07-30 13:22:00,239.24,239.27,239.22,239.23,462399999.0
2007-07-30 13:23:00,239.23,239.26,239.22,239.24,476400000.0
2007-07-30 13:24:00,239.23,239.25,239.18,239.23,506100000.0
2007-07-30 13:25:00,239.24,239.31,239.23,239.31,523600001.0
2007-07-30 13:26:00,239.31,239.34,239.285,239.285,435700000.0
2007-07-30 13:27:00,239.3,239.31,239.29,239.31,171200000.0
2007-07-30 13:28:00,239.31,239.32,239.27,239.29,262000000.0
2007-07-30 13:29:00,239.29,239.29,239.24,239.27,493200000.0
2007-07-30 13:30:00,239.27,239.37,239.27,239.35,603400003.0
2007-07-30 13:31:00,239.35,239.46,239.34,239.46,543000000.0
2007-07-30 13:32:00,239.46,239.48,239.42,239.42,400200000.0
2007-07-30 13:33:00,239.42,239.49,239.4,239.48,981799999.0
2007-07-30 13:34:00,239.48,239.48,239.41,239.425,890099998.0
2007-07-30 13:35:00,239.43,239.44,239.395,239.42,759999997.0
2007-07-30 13:36:00,239.43,239.55,239.42,239.53,1012699999.0
2007-07-30 13:37:00,239.53,239.53,239.39,239.42,952699999.0
2007-07-30 13:38:00,239.43,239.43,239.35,239.36,565700002.0
2007-07-30 13:39:00,239.37,239.38,239.3,239.325,962799999.0
2007-07-30 13:40:00,239.33,239.37,239.29,239.305,781999996.0
2007-07-30 13:41:00,239.305,239.35,239.305,239.33,266000000.0
2007-07-30 13:42:00,239.33,239.35,239.32,239.34,184500000.0
2007-07-30 13:43:00,239.34,239.35,239.265,239.29,834799997.0
2007-07-30 13:44:00,239.29,239.32,239.26,239.27,818800002.0
2007-07-30 13:45:00,239.28,239.3,239.26,239.27,478900000.0
2007-07-30 13:46:00,239.27,239.28,239.26,239.26,301800000.0
2007-07-30 13:47:00,239.26,239.28,239.22,239.24,800999999.0
2007-07-30 13:48:00,239.25,239.27,239.21,239.21,1089599999.0
2007-07-30 13:49:00,239.2,239.22,239.1,239.1,1032999996.0
2007-07-30 13:50:00,239.11,239.12,239.06,239.09,1389899998.0
2007-07-30 13:51:00,239.11,239.12,239.08,239.12,280500000.0
2007-07-30 13:52:00,239.12,239.18,239.12,239.15,1131100000.0
2007-07-30 13:53:00,239.15,239.18,239.12,239.17,858500000.0
2007-07-30 13:54:00,239.17,239.18,239.11,239.11,490900004.0
2007-07-30 13:55:00,239.12,239.28,239.11,239.24,1154000002.0
2007-07-30 13:56:00,239.24,239.28,239.22,239.25,761799999.0
2007-07-30 13:57:00,239.25,239.285,239.24,239.27,707099997.0
2007-07-30 13:58:00,239.25,239.3,239.25,239.28,1325299995.0
2007-07-30 13:59:00,239.28,239.31,239.26,239.31,809899998.0
2007-07-30 14:00:00,239.31,239.35,239.3,239.35,696599997.0
2007-07-30 14:01:00,239.34,239.37,239.29,239.32,1144899999.0
2007-07-30 14:02:00,239.32,239.32,239.235,239.26,1182199995.0
2007-07-30 14:03:00,239.25,239.28,239.245,239.27,441899998.0
2007-07-30 14:04:00,239.27,239.27,239.22,239.23,611400000.0
2007-07-30 14:05:00,239.23,239.3,239.17,239.28,1077600001.0
2007-07-30 14:06:00,239.28,239.38,239.25,239.36,679800004.0
2007-07-30 14:07:00,239.36,239.39,239.29,239.305,996399999.0
2007-07-30 14:08:00,239.31,239.42,239.3,239.32,1374699997.0
2007-07-30 14:09:00,239.32,239.34,239.3,239.32,573099999.0
2007-07-30 14:10:00,239.32,239.35,239.29,239.35,492400000.0
2007-07-30 14:11:00,239.35,239.35,239.29,239.32,1297300001.0
2007-07-30 14:12:00,239.32,239.34,239.31,239.33,245100000.0
2007-07-30 14:13:00,239.33,239.33,239.28,239.31,764000001.0
2007-07-30 14:14:00,239.31,239.33,239.26,239.26,912000002.0
2007-07-30 14:15:00,239.27,239.29,239.245,239.27,423600000.0
2007-07-30 14:16:00,239.255,239.27,239.235,239.25,680899998.0
2007-07-30 14:17:00,239.26,239.3,239.26,239.29,603099994.0
2007-07-30 14:18:00,239.29,239.34,239.28,239.31,1211299999.0
2007-07-30 14:19:00,239.31,239.31,239.22,239.29,941399998.0
2007-07-30 14:20:00,239.29,239.36,239.29,239.35,579199998.0
2007-07-30 14:21:00,239.35,239.4,239.32,239.4,691600000.0
2007-07-30 14:22:00,239.39,239.41,239.33,239.39,1101299994.0
2007-07-30 14:23:00,239.39,239.48,239.38,239.48,767899998.0
2007-07-30 14:24:00,239.48,239.58,239.46,239.56,1013599997.0
2007-07-30 14:25:00,239.56,239.59,239.5,239.52,381100001.0
2007-07-30 14:26:00,239.53,239.53,239.49,239.53,383200000.0
2007-07-30 14:27:00,239.53,239.53,239.47,239.47,279400000.0
2007-07-30 14:28:00,239.47,239.49,239.45,239.49,527800000.0
2007-07-30 14:29:00,239.49,239.51,239.42,239.42,496800000.0
2007-07-30 14:30:00,239.42,239.45,239.38,239.38,740000001.0
2007-07-30 14:31:00,239.38,239.44,239.38,239.44,852800001.0
2007-07-30 14:32:00,239.44,239.57,239.42,239.56,1549500000.0
2007-07-30 14:33:00,239.56,239.67,239.55,239.66,881799997.0
2007-07-30 14:34:00,239.6,239.7,239.58,239.7,765599999.0
2007-07-30 14:35:00,239.71,239.88,239.7,239.79,765599999.0
2007-07-30 14:36:00,239.81,239.84,239.71,239.74,765599999.0
2007-07-30 14:37:00,239.74,239.84,239.72,239.83,596800000.0
2007-07-30 14:38:00,239.83,239.87,239.78,239.81,781499999.0
2007-07-30 14:39:00,239.81,239.89,239.795,239.85,1202500002.0
2007-07-30 14:40:00,239.85,239.88,239.83,239.86,1766799995.0
2007-07-30 14:41:00,239.84,239.86,239.78,239.79,850999999.0
2007-07-30 14:42:00,239.79,239.8,239.75,239.76,221600000.0
2007-07-30 14:43:00,239.75,239.76,239.71,239.74,1048999996.0
2007-07-30 14:44:00,239.74,239.78,239.7,239.77,732999996.0
2007-07-30 14:45:00,239.77,239.78,239.72,239.76,436400000.0
2007-07-30 14:46:00,239.76,239.79,239.75,239.78,583199998.0
2007-07-30 14:47:00,239.78,239.82,239.77,239.82,322200000.0
2007-07-30 14:48:00,239.81,239.84,239.78,239.83,289500000.0
2007-07-30 14:49:00,239.83,239.89,239.82,239.84,585600000.0
2007-07-30 14:50:00,239.85,239.87,239.79,239.825,441900000.0
2007-07-30 14:51:00,239.82,239.85,239.78,239.85,527100002.0
2007-07-30 14:52:00,239.85,239.87,239.82,239.82,1076800002.0
2007-07-30 14:53:00,239.83,239.87,239.8,239.86,1771699998.0
2007-07-30 14:54:00,239.87,239.95,239.86,239.94,1168300002.0
2007-07-30 14:55:00,239.93,239.97,239.92,239.94,1128700003.0
2007-07-30 14:56:00,239.94,240.08,239.94,240.06,1100399996.0
2007-07-30 14:57:00,240.06,240.09,240.04,240.07,1064799999.0
2007-07-30 14:58:00,240.06,240.16,240.06,240.12,1041900004.0
2007-07-30 14:59:00,240.12,240.17,240.12,240.15,435600000.0
2007-07-30 15:00:00,240.15,240.16,240.09,240.16,734100001.0
2007-07-30 15:01:00,240.13,240.49,240.11,240.44,1057599999.0
2007-07-30 15:02:00,240.49,240.51,240.4,240.44,1057599999.0
2007-07-30 15:03:00,240.45,240.46,240.38,240.45,986600001.0
2007-07-30 15:04:00,240.46,240.63,240.46,240.55,1583500006.0
2007-07-30 15:05:00,240.56,240.57,240.48,240.5,1412099997.0
2007-07-30 15:06:00,240.5,240.52,240.48,240.52,767300001.0
2007-07-30 15:07:00,240.52,240.59,240.48,240.53,755799997.0
2007-07-30 15:08:00,240.53,240.54,240.42,240.47,554800000.0
2007-07-30 15:09:00,240.47,240.55,240.47,240.55,572000000.0
2007-07-30 15:10:00,240.55,240.59,240.54,240.57,855099999.0
2007-07-30 15:11:00,240.57,240.57,240.49,240.54,1047199995.0
2007-07-30 15:12:00,240.54,240.54,240.46,240.47,1352800001.0
2007-07-30 15:13:00,240.46,240.48,240.35,240.41,1856600005.0
2007-07-30 15:14:00,240.41,240.43,240.35,240.42,1312999992.0
2007-07-30 15:15:00,240.42,240.43,240.34,240.37,681200001.0
2007-07-30 15:16:00,240.37,240.39,240.35,240.37,303500000.0
2007-07-30 15:17:00,240.36,240.37,240.27,240.29,961600004.0
2007-07-30 15:18:00,240.28,240.31,240.21,240.23,514400000.0
2007-07-30 15:19:00,240.23,240.25,240.15,240.19,1443600000.0
2007-07-30 15:20:00,240.19,240.2,240.1,240.2,1480199998.0
2007-07-30 15:21:00,240.2,240.22,240.12,240.14,1302699995.0
2007-07-30 15:22:00,240.16,240.21,240.15,240.185,732899999.0
2007-07-30 15:23:00,240.19,240.19,240.14,240.14,436300000.0
2007-07-30 15:24:00,240.13,240.16,240.12,240.14,513200001.0
2007-07-30 15:25:00,240.15,240.17,240.12,240.15,985099999.0
2007-07-30 15:26:00,240.15,240.16,240.1,240.13,1261700000.0
2007-07-30 15:27:00,240.13,240.17,240.09,240.12,987900000.0
2007-07-30 15:28:00,240.11,240.14,240.09,240.1,388100000.0
2007-07-30 15:29:00,240.08,240.13,240.08,240.09,346500000.0
2007-07-30 15:30:00,240.09,240.19,240.09,240.17,1189199997.0
2007-07-30 15:31:00,240.15,240.24,240.09,240.24,1706500006.0
2007-07-30 15:32:00,240.24,240.36,240.23,240.33,592800000.0
2007-07-30 15:33:00,240.34,240.48,240.33,240.43,1520899994.0
2007-07-30 15:34:00,240.43,240.44,240.34,240.4,900699998.0
2007-07-30 15:35:00,240.4,240.42,240.295,240.295,1079500000.0
2007-07-30 15:36:00,240.295,240.31,240.23,240.25,797400003.0
2007-07-30 15:37:00,240.25,240.3,240.19,240.22,881500001.0
2007-07-30 15:38:00,240.23,240.23,240.06,240.06,1079099999.0
2007-07-30 15:39:00,240.06,240.08,240.0,240.03,982800000.0
2007-07-30 15:40:00,240.03,240.09,239.99,240.03,1537099999.0
2007-07-30 15:41:00,240.02,240.02,239.73,239.735,725900001.0
2007-07-30 15:42:00,239.76,239.86,239.76,239.84,605200000.0
2007-07-30 15:43:00,239.84,239.93,239.8,239.91,516400000.0
2007-07-30 15:44:00,239.91,240.005,239.85,240.0,781500001.0
2007-07-30 15:45:00,240.0,240.04,239.94,239.99,1178599997.0
2007-07-30 15:46:00,240.0,240.1,239.99,240.08,491500000.0
2007-07-30 15:47:00,240.08,240.095,240.0,240.08,1519600000.0
2007-07-30 15:48:00,240.08,240.11,240.04,240.08,928499997.0
2007-07-30 15:49:00,240.07,240.09,239.99,240.03,1014400000.0
2007-07-30 15:50:00,240.02,240.06,239.99,240.01,718600000.0
2007-07-30 15:51:00,239.99,240.06,239.95,240.01,720100000.0
2007-07-30 15:52:00,240.01,240.01,239.9,239.92,831300005.0
2007-07-30 15:53:00,239.92,239.93,239.8,239.82,583400000.0
2007-07-30 15:54:00,239.82,239.87,239.73,239.77,1392300001.0
2007-07-30 15:55:00,239.77,239.9,239.73,239.9,971400003.0
2007-07-30 15:56:00,239.9,239.97,239.89,239.93,1163400000.0
2007-07-30 15:57:00,239.93,240.06,239.92,240.035,1446800005.0
2007-07-30 15:58:00,240.03,240.13,240.02,240.09,1226500005.0
2007-07-30 15:59:00,240.08,240.13,240.06,240.08,993900003.0
2007-07-30 16:00:00,240.07,240.22,240.05,240.22,940800000.0
2007-07-30 16:01:00,240.22,240.28,240.21,240.28,605300001.0
2007-07-30 16:02:00,240.29,240.34,240.24,240.28,1535599998.0
2007-07-30 16:03:00,240.28,240.39,240.28,240.35,1875800004.0
2007-07-30 16:04:00,240.35,240.36,240.31,240.32,1122800004.0
2007-07-30 16:05:00,240.31,240.41,240.3,240.37,1931999997.0
2007-07-30 16:06:00,240.34,240.38,240.19,240.21,1165499999.0
2007-07-30 16:07:00,240.22,240.25,240.18,240.225,1081299999.0
2007-07-30 16:08:00,240.23,240.29,240.22,240.28,992600000.0
2007-07-30 16:09:00,240.28,240.34,240.26,240.32,423300000.0
2007-07-30 16:10:00,240.32,240.34,240.21,240.23,1279899996.0
2007-07-30 16:11:00,240.24,240.26,240.19,240.2,851999999.0
2007-07-30 16:12:00,240.21,240.21,240.13,240.16,934800000.0
2007-07-30 16:13:00,240.16,240.18,240.1,240.16,1670099994.0
2007-07-30 16:14:00,240.17,240.21,240.1,240.1,422200000.0
2007-07-30 16:15:00,240.095,240.14,240.05,240.06,751600002.0
2007-07-30 16:16:00,240.045,240.23,240.04,240.22,926399998.0
2007-07-30 16:17:00,240.215,240.24,240.15,240.21,670700003.0
2007-07-30 16:18:00,240.21,240.25,240.18,240.25,809499998.0
2007-07-30 16:19:00,240.25,240.28,240.21,240.25,685500001.0
2007-07-30 16:20:00,240.26,240.28,240.21,240.28,394199999.0
2007-07-30 16:21:00,240.28,240.37,240.28,240.35,638800000.0
2007-07-30 16:22:00,240.35,240.35,240.31,240.32,376699999.0
2007-07-30 16:23:00,240.33,240.44,240.32,240.44,779800000.0
2007-07-30 16:24:00,240.44,240.48,240.43,240.46,671000002.0
2007-07-30 16:25:00,240.47,240.52,240.44,240.5,717200000.0
2007-07-30 16:26:00,240.5,240.5,240.45,240.45,894900000.0
2007-07-30 16:27:00,240.45,240.51,240.43,240.43,1338899998.0
2007-07-30 16:28:00,240.43,240.45,240.4,240.41,503700000.0
2007-07-30 16:29:00,240.41,240.44,240.38,240.4,763199999.0
2007-07-30 16:30:00,240.39,240.43,240.33,240.42,1094900000.0
2007-07-30 16:31:00,240.42,240.44,240.335,240.34,464099998.0
2007-07-30 16:32:00,240.33,240.36,240.29,240.29,1042099999.0
2007-07-30 16:33:00,240.29,240.35,240.28,240.29,1040900001.0
2007-07-30 16:34:00,240.29,240.29,240.25,240.27,989199995.0
2007-07-30 16:35:00,240.275,240.34,240.26,240.27,1113400003.0
2007-07-30 16:36:00,240.27,240.27,240.21,240.27,425500002.0
2007-07-30 16:37:00,240.28,240.28,240.13,240.14,376900000.0
2007-07-30 16:38:00,240.14,240.19,240.12,240.16,735399997.0
2007-07-30 16:39:00,240.15,240.17,240.12,240.13,619899995.0
2007-07-30 16:40:00,240.12,240.14,240.05,240.07,1160500001.0
2007-07-30 16:41:00,240.07,240.09,240.01,240.04,927600001.0
2007-07-30 16:42:00,240.05,240.15,240.04,240.13,938600000.0
2007-07-30 16:43:00,240.115,240.17,240.08,240.14,734599998.0
2007-07-30 16:44:00,240.15,240.16,240.07,240.1,435800000.0
2007-07-30 16:45:00,240.11,240.17,240.09,240.1,1198999994.0
2007-07-30 16:46:00,240.1,240.17,240.09,240.16,826599999.0
2007-07-30 16:47:00,240.16,240.17,240.01,240.01,1048499998.0
2007-07-30 16:48:00,240.01,240.12,239.99,240.12,379600003.0
2007-07-30 16:49:00,240.12,240.13,240.06,240.09,614000001.0
2007-07-30 16:50:00,240.09,240.13,240.08,240.08,376000001.0
2007-07-30 16:51:00,240.08,240.1,240.0,240.06,923299997.0
2007-07-30 16:52:00,240.06,240.14,240.06,240.12,729300003.0
2007-07-30 16:53:00,240.12,240.14,240.05,240.08,1118799998.0
2007-07-30 16:54:00,240.08,240.18,240.065,240.09,1106100000.0
2007-07-30 16:55:00,240.1,240.14,240.08,240.09,934299998.0
2007-07-30 16:56:00,240.07,240.09,240.06,240.08,181400001.0
2007-07-30 16:57:00,240.08,240.09,240.06,240.08,492700000.0
2007-07-30 16:58:00,240.08,240.09,239.99,239.99,527600002.0
2007-07-30 16:59:00,239.98,239.99,239.735,239.735,1334000005.0
2007-07-30 17:00:00,239.735,239.84,239.7,239.84,1751499995.0
2007-07-30 17:01:00,239.84,239.91,239.82,239.91,1055900000.0
2007-07-30 17:02:00,239.91,239.93,239.85,239.9,830100002.0
2007-07-30 17:03:00,239.9,239.93,239.89,239.93,501300001.0
2007-07-30 17:04:00,239.93,239.97,239.91,239.91,638499999.0
2007-07-30 17:05:00,239.91,239.93,239.83,239.9,866999999.0
2007-07-30 17:06:00,239.89,239.95,239.82,239.89,792900000.0
2007-07-30 17:07:00,239.88,239.88,239.79,239.87,1058700005.0
2007-07-30 17:08:00,239.86,239.87,239.75,239.77,1041099996.0
2007-07-30 17:09:00,239.78,239.89,239.78,239.89,1191600002.0
2007-07-30 17:10:00,239.89,239.89,239.82,239.87,1398400003.0
2007-07-30 17:11:00,239.88,239.89,239.76,239.86,1574099997.0
2007-07-30 17:12:00,239.86,239.87,239.77,239.86,1451000002.0
2007-07-30 17:13:00,239.87,239.9,239.82,239.84,1182700001.0
2007-07-30 17:14:00,239.84,239.92,239.84,239.905,1539599996.0
2007-07-30 17:15:00,239.905,239.97,239.89,239.97,462199998.0
2007-07-30 17:16:00,239.97,240.01,239.94,239.94,374600000.0
2007-07-30 17:17:00,239.93,240.0,239.92,239.96,526700000.0
2007-07-30 17:18:00,239.96,240.0,239.95,239.97,482000000.0
2007-07-30 17:19:00,239.955,240.05,239.94,240.04,813200000.0
2007-07-30 17:20:00,240.04,240.04,239.93,239.97,748199998.0
2007-07-30 17:21:00,239.96,240.03,239.96,239.98,337600000.0
2007-07-30 17:22:00,239.98,239.98,239.89,239.93,311499999.0
2007-07-30 17:23:00,239.94,239.94,239.78,239.78,619300001.0
2007-07-30 17:24:00,239.78,239.88,239.77,239.85,543099998.0
2007-07-30 17:25:00,239.85,239.86,239.78,239.84,557900000.0
2007-07-30 17:26:00,239.84,239.87,239.81,239.81,229600000.0
2007-07-30 17:27:00,239.82,239.86,239.79,239.86,414300000.0
2007-07-30 17:28:00,239.87,239.92,239.84,239.87,334600000.0
2007-07-30 17:29:00,239.88,239.93,239.85,239.93,298799999.0
2007-07-30 17:30:00,239.91,239.94,239.79,239.82,1145799995.0
2007-07-30 17:31:00,239.82,239.83,239.74,239.74,731400006.0
2007-07-30 17:32:00,239.74,239.78,239.735,239.74,1787999995.0
2007-07-30 17:33:00,239.73,239.77,239.71,239.73,1245000003.0
2007-07-30 17:34:00,239.73,239.79,239.73,239.76,1245000003.0
2007-07-30 17:35:00,239.77,239.79,239.7,239.74,1168499996.0
2007-07-30 17:36:00,239.73,239.82,239.73,239.81,984400000.0
2007-07-30 17:37:00,239.82,239.82,239.77,239.78,789599998.0
2007-07-30 17:38:00,239.8,239.8,239.76,239.77,482000004.0
2007-07-30 17:39:00,239.77,239.83,239.76,239.81,996599996.0
2007-07-30 17:40:00,239.82,239.82,239.79,239.79,576799999.0
2007-07-30 17:41:00,239.79,239.79,239.7,239.71,1024999998.0
2007-07-30 17:42:00,239.7,239.71,239.65,239.67,1605000000.0
2007-07-30 17:43:00,239.67,239.7,239.55,239.555,592000001.0
2007-07-30 17:44:00,239.56,239.6,239.54,239.59,457799999.0
2007-07-30 17:45:00,239.59,239.61,239.55,239.555,356300000.0
2007-07-30 17:46:00,239.56,239.62,239.54,239.6,215800000.0
2007-07-30 17:47:00,239.6,239.7,239.57,239.67,554400000.0
2007-07-30 17:48:00,239.67,239.74,239.6,239.74,1198499999.0
2007-07-30 17:49:00,239.74,239.77,239.67,239.71,582399996.0
2007-07-30 17:50:00,239.7,239.71,239.66,239.67,174000000.0
2007-07-30 17:51:00,239.67,239.7,239.65,239.65,188300000.0
2007-07-30 17:52:00,239.65,239.65,239.61,239.64,183700000.0
2007-07-30 17:53:00,239.62,239.64,239.6,239.64,108700000.0
2007-07-30 17:54:00,239.65,239.73,239.62,239.68,337400000.0
2007-07-30 17:55:00,239.68,239.7,239.68,239.7,191300000.0
2007-07-30 17:56:00,239.7,239.7,239.61,239.65,384399999.0
2007-07-30 17:57:00,239.65,239.69,239.62,239.67,337700000.0
2007-07-30 17:58:00,239.67,239.7,239.67,239.68,217100000.0
2007-07-30 17:59:00,239.7,239.72,239.62,239.62,502100000.0
2007-07-30 18:00:00,239.64,239.66,239.61,239.65,396300000.0
2007-07-30 18:01:00,239.65,239.66,239.6,239.64,340799999.0
2007-07-30 18:02:00,239.64,239.67,239.59,239.62,346200000.0
2007-07-30 18:03:00,239.62,239.65,239.62,239.63,106000000.0
2007-07-30 18:04:00,239.63,239.65,239.59,239.61,219600000.0
2007-07-30 18:05:00,239.62,239.66,239.61,239.65,262800000.0
2007-07-30 18:06:00,239.65,239.68,239.65,239.66,233200000.0
2007-07-30 18:07:00,239.65,239.71,239.65,239.69,178400000.0
2007-07-30 18:08:00,239.69,239.7,239.65,239.65,156400000.0
2007-07-30 18:09:00,239.65,239.65,239.59,239.6,404900002.0
2007-07-30 18:10:00,239.6,239.62,239.59,239.62,78000000.0
2007-07-30 18:11:00,239.62,239.62,239.57,239.58,261500000.0
2007-07-30 18:12:00,239.58,239.62,239.58,239.62,124500000.0
2007-07-30 18:13:00,239.62,239.63,239.59,239.6,49500000.0
2007-07-30 18:14:00,239.6,239.62,239.55,239.58,258900000.0
2007-07-30 18:15:00,239.58,239.58,239.49,239.55,342300000.0
2007-07-30 18:16:00,239.53,239.56,239.53,239.56,236800000.0
2007-07-30 18:17:00,239.56,239.62,239.56,239.6,203100000.0
2007-07-30 18:18:00,239.61,239.65,239.6,239.61,296500000.0
2007-07-30 18:19:00,239.63,239.65,239.61,239.61,285399999.0
2007-07-30 18:20:00,239.61,239.63,239.57,239.62,226900000.0
2007-07-30 18:21:00,239.62,239.62,239.57,239.6,182900001.0
2007-07-30 18:22:00,239.6,239.61,239.54,239.59,364600002.0
2007-07-30 18:23:00,239.59,239.6,239.56,239.57,114700000.0
2007-07-30 18:24:00,239.57,239.62,239.57,239.62,210800000.0
2007-07-30 18:25:00,239.62,239.65,239.61,239.65,256000000.0
2007-07-30 18:26:00,239.65,239.65,239.61,239.64,72600000.0
2007-07-30 18:27:00,239.63,239.66,239.61,239.66,123200000.0
2007-07-30 18:28:00,239.66,239.7,239.66,239.68,271000000.0
2007-07-30 18:29:00,239.7,239.7,239.65,239.68,336100000.0
2007-07-30 18:30:00,239.65,239.71,239.64,239.7,262800000.0
2007-07-30 18:31:00,239.7,239.7,239.65,239.68,379100000.0
2007-07-30 18:32:00,239.68,239.7,239.68,239.68,212500000.0
2007-07-30 18:33:00,239.69,239.7,239.64,239.67,340100000.0
2007-07-30 18:34:00,239.66,239.69,239.66,239.68,115200000.0
2007-07-30 18:35:00,239.68,239.69,239.67,239.69,121200000.0
2007-07-30 18:36:00,239.69,239.7,239.67,239.68,381200000.0
2007-07-30 18:37:00,239.68,239.72,239.68,239.72,336700001.0
2007-07-30 18:38:00,239.72,239.72,239.71,239.72,40800000.0
2007-07-30 18:39:00,239.72,239.75,239.72,239.75,195600000.0
2007-07-30 18:40:00,239.75,239.85,239.75,239.85,608400000.0
2007-07-30 18:41:00,239.85,239.92,239.85,239.91,521600000.0
2007-07-30 18:42:00,239.91,239.91,239.85,239.89,349099999.0
2007-07-30 18:43:00,239.89,239.93,239.87,239.91,410700000.0
2007-07-30 18:44:00,239.91,239.93,239.86,239.87,210500000.0
2007-07-30 18:45:00,239.86,239.93,239.84,239.92,310199998.0
2007-07-30 18:46:00,239.93,240.0,239.91,239.99,366600001.0
2007-07-30 18:47:00,239.96,240.01,239.89,239.9,496100000.0
2007-07-30 18:48:00,239.9,239.95,239.89,239.94,218900000.0
2007-07-30 18:49:00,239.95,239.96,239.885,239.94,299000001.0
2007-07-30 18:50:00,239.94,239.97,239.92,239.97,93300001.0
2007-07-30 18:51:00,239.95,240.09,239.95,240.08,831699995.0
2007-07-30 18:52:00,240.08,240.09,240.02,240.08,566900000.0
2007-07-30 18:53:00,240.07,240.09,240.0,240.03,658599999.0
2007-07-30 18:54:00,240.03,240.1,240.03,240.1,1162000001.0
2007-07-30 18:55:00,240.1,240.15,240.09,240.1,428400000.0
2007-07-30 18:56:00,240.1,240.12,240.09,240.1,299999999.0
2007-07-30 18:57:00,240.095,240.1,239.98,239.98,491900000.0
2007-07-30 18:58:00,240.01,240.03,239.97,239.97,436300000.0
2007-07-30 18:59:00,239.97,240.08,239.97,240.05,671099999.0
2007-07-30 19:00:00,240.05,240.05,240.02,240.03,403600001.0
2007-07-30 19:01:00,240.03,240.14,240.01,240.12,607000001.0
2007-07-30 19:02:00,240.12,240.16,240.1,240.14,576299995.0
2007-07-30 19:03:00,240.15,240.15,240.09,240.09,482700002.0
2007-07-30 19:04:00,240.09,240.11,240.08,240.09,171599999.0
2007-07-30 19:05:00,240.1,240.14,240.1,240.13,313500001.0
2007-07-30 19:06:00,240.11,240.24,240.11,240.17,1420500008.0
2007-07-30 19:07:00,240.18,240.19,240.11,240.12,1019900000.0
2007-07-30 19:08:00,240.12,240.18,240.1,240.15,527000001.0
2007-07-30 19:09:00,240.14,240.15,240.12,240.14,229000000.0
2007-07-30 19:10:00,240.12,240.19,240.1,240.1,783199999.0
2007-07-30 19:11:00,240.11,240.17,240.09,240.14,702999997.0
2007-07-30 19:12:00,240.14,240.15,240.11,240.13,465199995.0
2007-07-30 19:13:00,240.13,240.14,240.1,240.1,456900004.0
2007-07-30 19:14:00,240.1,240.13,240.09,240.1,694399997.0
2007-07-30 19:15:00,240.1,240.1,240.04,240.04,337100000.0
2007-07-30 19:16:00,240.04,240.04,240.0,240.04,292500000.0
2007-07-30 19:17:00,240.05,240.06,240.03,240.06,108400000.0
2007-07-30 19:18:00,240.06,240.06,240.02,240.02,48800000.0
2007-07-30 19:19:00,240.03,240.03,239.99,239.99,137300000.0
2007-07-30 19:20:00,239.99,240.06,239.99,240.05,157000000.0
2007-07-30 19:21:00,240.06,240.08,239.99,240.01,807000003.0
2007-07-30 19:22:00,240.01,240.02,240.0,240.0,95400000.0
2007-07-30 19:23:00,240.0,240.0,239.95,239.995,244099999.0
2007-07-30 19:24:00,239.995,239.995,239.995,239.995,12000000.0
2007-07-30 19:25:00,239.995,240.03,239.995,240.03,74200000.0
2007-07-30 19:26:00,240.03,240.05,239.99,239.99,396500000.0
2007-07-30 19:27:00,239.99,239.99,239.95,239.95,235900000.0
2007-07-30 19:28:00,239.95,239.96,239.94,239.94,489400007.0
2007-07-30 19:29:00,239.95,239.97,239.92,239.93,598799996.0
2007-07-30 19:30:00,239.93,239.94,239.9,239.93,228300000.0
2007-07-30 19:31:00,239.92,239.92,239.86,239.86,384799997.0
2007-07-30 19:32:00,239.85,239.86,239.79,239.8,373699997.0
2007-07-30 19:33:00,239.8,239.84,239.75,239.83,339000000.0
2007-07-30 19:34:00,239.82,239.89,239.82,239.88,419699999.0
2007-07-30 19:35:00,239.88,239.89,239.84,239.84,298200000.0
2007-07-30 19:36:00,239.86,239.89,239.85,239.89,153800000.0
2007-07-30 19:37:00,239.88,239.91,239.88,239.89,90500000.0
2007-07-30 19:38:00,239.89,239.95,239.87,239.95,317300000.0
2007-07-30 19:39:00,239.95,239.96,239.94,239.94,214299999.0
2007-07-30 19:40:00,239.94,239.97,239.93,239.97,98500000.0
2007-07-30 19:41:00,239.96,240.0,239.94,240.0,102300000.0
2007-07-30 19:42:00,240.0,240.0,239.98,239.99,127200000.0
2007-07-30 19:43:00,239.99,240.09,239.99,240.06,394700004.0
2007-07-30 19:44:00,240.06,240.14,240.05,240.11,349100000.0
2007-07-30 19:45:00,240.12,240.14,240.09,240.11,231700000.0
2007-07-30 19:46:00,240.11,240.14,240.09,240.14,334400000.0
2007-07-30 19:47:00,240.14,240.23,240.14,240.19,513800000.0
2007-07-30 19:48:00,240.19,240.29,240.18,240.27,984400001.0
2007-07-30 19:49:00,240.27,240.39,240.27,240.33,922299999.0
2007-07-30 19:50:00,240.33,240.37,240.27,240.29,795499997.0
2007-07-30 19:51:00,240.29,240.31,240.23,240.3,941399998.0
2007-07-30 19:52:00,240.3,240.33,240.28,240.28,289300000.0
2007-07-30 19:53:00,240.28,240.3,240.18,240.18,1161399998.0
2007-07-30 19:54:00,240.18,240.21,240.16,240.21,1468599996.0
2007-07-30 19:55:00,240.21,240.22,240.17,240.19,814999998.0
2007-07-30 19:56:00,240.19,240.3,240.19,240.29,474999996.0
2007-07-30 19:57:00,240.29,240.29,240.19,240.2,333400000.0
2007-07-30 19:58:00,240.19,240.24,240.19,240.23,384400001.0
2007-07-30 19:59:00,240.24,240.27,240.23,240.25,390999999.0
2007-07-30 20:00:00,240.25,240.25,240.2,240.2,283400000.0
2007-07-30 20:01:00,240.2,240.22,240.18,240.2,319900000.0
2007-07-30 20:02:00,240.2,240.22,240.17,240.2,330200000.0
2007-07-30 20:03:00,240.2,240.26,240.18,240.26,139300000.0
2007-07-30 20:04:00,240.26,240.33,240.23,240.3,597800000.0
2007-07-30 20:05:00,240.3,240.33,240.24,240.28,928999998.0
2007-07-30 20:06:00,240.28,240.36,240.26,240.31,967499999.0
2007-07-30 20:07:00,240.31,240.32,240.28,240.29,370299999.0
2007-07-30 20:08:00,240.29,240.34,240.27,240.325,489700002.0
2007-07-30 20:09:00,240.33,240.34,240.29,240.3,547600002.0
2007-07-30 20:10:00,240.3,240.31,240.27,240.27,356000000.0
2007-07-30 20:11:00,240.28,240.28,240.25,240.28,379900000.0
2007-07-30 20:12:00,240.28,240.32,240.24,240.32,392800000.0
2007-07-30 20:13:00,240.32,240.32,240.27,240.3,181600000.0
2007-07-30 20:14:00,240.29,240.32,240.27,240.27,361999999.0
2007-07-30 20:15:00,240.28,240.3,240.28,240.28,163900000.0
2007-07-30 20:16:00,240.28,240.29,240.25,240.27,321200003.0
2007-07-30 20:17:00,240.27,240.33,240.27,240.33,133700000.0
2007-07-30 20:18:00,240.33,240.34,240.3,240.3,359200000.0
2007-07-30 20:19:00,240.3,240.3,240.23,240.24,340800001.0
2007-07-30 20:20:00,240.23,240.29,240.21,240.29,295000000.0
2007-07-30 20:21:00,240.29,240.29,240.27,240.27,229000000.0
2007-07-30 20:22:00,240.26,240.26,240.225,240.23,383700004.0
2007-07-30 20:23:00,240.23,240.23,240.21,240.21,139800000.0
2007-07-30 20:24:00,240.215,240.29,240.215,240.26,209600000.0
2007-07-30 20:25:00,240.26,240.27,240.18,240.21,438099998.0
2007-07-30 20:26:00,240.2,240.21,240.18,240.21,69300001.0
2007-07-30 20:27:00,240.21,240.21,240.19,240.19,63399999.0
2007-07-30 20:28:00,240.2,240.21,240.16,240.2,338400000.0
2007-07-30 20:29:00,240.2,240.2,240.16,240.17,240400000.0
2007-07-30 20:30:00,240.16,240.18,240.16,240.16,243499999.0
2007-07-30 20:31:00,240.17,240.2,240.12,240.15,466500001.0
2007-07-30 20:32:00,240.15,240.15,240.11,240.15,156600000.0
2007-07-30 20:33:00,240.15,240.16,240.15,240.16,218300000.0
2007-07-30 20:34:00,240.16,240.19,240.1,240.19,572900001.0
2007-07-30 20:35:00,240.19,240.23,240.17,240.17,185400000.0
2007-07-30 20:36:00,240.17,240.18,240.16,240.16,95700000.0
2007-07-30 20:37:00,240.17,240.17,240.11,240.16,292300000.0
2007-07-30 20:38:00,240.16,240.23,240.16,240.21,236400000.0
2007-07-30 20:39:00,240.21,240.21,240.21,240.21,5600000.0
2007-07-30 20:40:00,240.21,240.27,240.21,240.23,642700000.0
2007-07-30 20:41:00,240.23,240.3,240.23,240.3,507599999.0
2007-07-30 20:42:00,240.3,240.33,240.27,240.3,315200000.0
2007-07-30 20:43:00,240.3,240.3,240.28,240.28,171200001.0
2007-07-30 20:44:00,240.3,240.32,240.29,240.31,135599999.0
2007-07-30 20:45:00,240.3,240.31,240.19,240.23,654899999.0
2007-07-30 20:46:00,240.23,240.25,240.22,240.23,491900002.0
2007-07-30 20:47:00,240.23,240.25,240.2,240.24,770100000.0
2007-07-30 20:48:00,240.24,240.27,240.21,240.22,251600000.0
2007-07-30 20:49:00,240.22,240.28,240.22,240.25,418300000.0
2007-07-30 20:50:00,240.25,240.27,240.22,240.25,206300000.0
2007-07-30 20:51:00,240.24,240.24,240.15,240.23,296300000.0
2007-07-30 20:52:00,240.23,240.27,240.23,240.25,211400000.0
2007-07-30 20:53:00,240.21,240.31,240.21,240.31,359600001.0
2007-07-30 20:54:00,240.31,240.31,240.26,240.29,489300000.0
2007-07-30 20:55:00,240.29,240.31,240.27,240.3,376900001.0
2007-07-30 20:56:00,240.3,240.3,240.27,240.28,155000000.0
2007-07-30 20:57:00,240.28,240.31,240.25,240.28,602399998.0
2007-07-30 20:58:00,240.28,240.29,240.23,240.25,424000001.0
2007-07-30 20:59:00,240.25,240.34,240.23,240.28,898699999.0
2007-07-30 21:00:00,240.28,240.28,240.19,240.21,686300001.0
2007-07-30 21:01:00,240.2,240.32,240.2,240.31,589000000.0
2007-07-30 21:02:00,240.31,240.34,240.28,240.31,336499999.0
2007-07-30 21:03:00,240.31,240.41,240.31,240.41,512100000.0
2007-07-30 21:04:00,240.4,240.48,240.35,240.46,663500000.0
2007-07-30 21:05:00,240.47,240.48,240.43,240.47,584200000.0
2007-07-30 21:06:00,240.45,240.54,240.45,240.53,519600000.0
2007-07-30 21:07:00,240.53,240.55,240.52,240.54,525000000.0
2007-07-30 21:08:00,240.54,240.57,240.48,240.57,562400000.0
2007-07-30 21:09:00,240.57,240.68,240.54,240.68,702200000.0
2007-07-30 21:10:00,240.67,240.73,240.63,240.71,698600000.0
2007-07-30 21:11:00,240.71,240.72,240.68,240.69,468600000.0
2007-07-30 21:12:00,240.7,240.7,240.63,240.65,448800000.0
2007-07-30 21:13:00,240.64,240.7,240.64,240.69,304900000.0
2007-07-30 21:14:00,240.69,240.78,240.69,240.75,450200000.0
2007-07-30 21:15:00,240.76,240.78,240.73,240.78,365799999.0
2007-07-30 21:16:00,240.79,240.82,240.77,240.8,334800000.0
2007-07-30 21:17:00,240.8,240.85,240.8,240.85,325799999.0
2007-07-30 21:18:00,240.85,240.93,240.85,240.93,872000002.0
2007-07-30 21:19:00,240.93,240.99,240.86,240.89,658499999.0
2007-07-30 21:20:00,240.89,240.91,240.845,240.86,369500000.0
2007-07-30 21:21:00,240.88,240.88,240.83,240.87,488299999.0
2007-07-30 21:22:00,240.87,240.93,240.87,240.89,690600003.0
2007-07-30 21:23:00,240.89,240.89,240.83,240.88,195000000.0
2007-07-30 21:24:00,240.85,240.96,240.83,240.96,509299999.0
2007-07-30 21:25:00,240.96,241.03,240.92,240.98,958200001.0
2007-07-30 21:26:00,240.98,240.98,240.9,240.98,842400000.0
2007-07-30 21:27:00,240.97,240.97,240.81,240.84,685899999.0
2007-07-30 21:28:00,240.85,240.9,240.81,240.87,611100000.0
2007-07-30 21:29:00,240.87,240.92,240.83,240.89,996899994.0
2007-07-30 21:30:00,240.88,240.93,240.85,240.92,875799996.0
2007-07-30 21:31:00,240.9,240.95,240.89,240.9,424499998.0
2007-07-30 21:32:00,240.9,240.9,240.86,240.875,408199999.0
2007-07-30 21:33:00,240.88,240.88,240.84,240.85,131000000.0
2007-07-30 21:34:00,240.85,240.88,240.84,240.86,499000001.0
2007-07-30 21:35:00,240.84,240.86,240.82,240.83,115100000.0
2007-07-30 21:36:00,240.83,240.85,240.795,240.83,506700001.0
2007-07-30 21:37:00,240.83,240.88,240.83,240.86,232200000.0
2007-07-30 21:38:00,240.86,240.88,240.85,240.86,203000000.0
2007-07-30 21:39:00,240.87,240.875,240.855,240.87,275399998.0
2007-07-30 21:40:00,240.87,240.91,240.87,240.89,375200002.0
2007-07-30 21:41:00,240.89,240.94,240.89,240.94,777500003.0
2007-07-30 21:42:00,240.93,240.93,240.88,240.88,362300004.0
2007-07-30 21:43:00,240.88,240.89,240.81,240.81,537500000.0
2007-07-30 21:44:00,240.81,240.82,240.76,240.8,281000000.0
2007-07-30 21:45:00,240.81,240.86,240.78,240.81,368600001.0
2007-07-30 21:46:00,240.81,240.89,240.81,240.825,518800000.0
2007-07-30 21:47:00,240.83,240.86,240.8,240.855,252100000.0
2007-07-30 21:48:00,240.86,240.86,240.82,240.835,253400000.0
2007-07-30 21:49:00,240.84,240.88,240.84,240.88,559300000.0
2007-07-30 21:50:00,240.87,240.87,240.83,240.86,135600000.0
2007-07-30 21:51:00,240.86,240.87,240.79,240.8,308700000.0
2007-07-30 21:52:00,240.8,240.85,240.78,240.83,490800000.0
2007-07-30 21:53:00,240.83,240.87,240.8,240.84,494700000.0
2007-07-30 21:54:00,240.84,240.85,240.815,240.83,454900000.0
2007-07-30 21:55:00,240.83,240.88,240.82,240.88,509900002.0
2007-07-30 21:56:00,240.87,240.87,240.85,240.86,22900000.0
2007-07-30 21:57:00,240.86,240.89,240.86,240.89,145300000.0
2007-07-30 21:58:00,240.89,240.91,240.88,240.89,287000002.0
2007-07-30 21:59:00,240.89,240.91,240.86,240.86,169900000.0
2007-07-30 22:00:00,240.85,240.86,240.84,240.85,139699999.0
2007-07-30 22:01:00,240.86,240.905,240.855,240.905,162500000.0
2007-07-30 22:02:00,240.905,240.915,240.87,240.89,115700000.0
2007-07-30 22:03:00,240.89,240.89,240.87,240.87,30600000.0
2007-07-30 22:04:00,240.88,241.05,240.87,241.04,397900000.0
2007-07-30 22:05:00,241.02,241.1,241.01,241.1,332500000.0
2007-07-30 22:06:00,241.125,241.16,241.1,241.1,227800000.0
2007-07-30 22:07:00,241.12,241.13,241.095,241.11,97500000.0
2007-07-30 22:08:00,241.11,241.12,241.09,241.09,64000000.0
2007-07-30 22:09:00,241.09,241.09,241.085,241.085,47600000.0
2007-07-30 22:10:00,241.085,241.085,241.01,241.04,146400000.0
2007-07-30 22:11:00,241.04,241.06,241.03,241.05,327700001.0
2007-07-30 22:12:00,241.06,241.06,241.01,241.06,162900000.0
2007-07-30 22:13:00,241.06,241.12,241.05,241.12,424299999.0
2007-07-30 22:14:00,241.12,241.14,241.1,241.13,78400000.0
2007-07-30 22:15:00,241.115,241.13,241.105,241.12,55200000.0
2007-07-30 22:16:00,241.13,241.18,241.13,241.17,175200000.0
2007-07-30 22:17:00,241.17,241.17,241.11,241.12,258800000.0
2007-07-30 22:18:00,241.12,241.12,241.09,241.11,175999999.0
2007-07-30 22:19:00,241.11,241.13,241.11,241.11,96800000.0
2007-07-30 22:20:00,241.09,241.1,241.06,241.08,386200000.0
2007-07-30 22:21:00,241.08,241.1,241.04,241.08,284499994.0
2007-07-30 22:22:00,241.06,241.09,241.02,241.06,228600000.0
2007-07-30 22:23:00,241.05,241.1,241.02,241.07,248800000.0
2007-07-30 22:24:00,241.07,241.09,241.06,241.09,416099999.0
2007-07-30 22:25:00,241.08,241.09,241.06,241.09,255200000.0
2007-07-30 22:26:00,241.09,241.09,241.06,241.06,92799996.0
2007-07-30 22:27:00,241.06,241.1,241.06,241.1,46500000.0
2007-07-30 22:28:00,241.1,241.11,241.06,241.1,139400000.0
2007-07-30 22:29:00,241.1,241.12,241.09,241.1,204800002.0
2007-07-30 22:30:00,241.11,241.13,241.1,241.12,244100000.0
2007-07-30 22:31:00,241.14,241.25,241.14,241.23,888699999.0
2007-07-30 22:32:00,241.23,241.26,241.2,241.25,254300000.0
2007-07-30 22:33:00,241.26,241.27,241.24,241.27,213500000.0
2007-07-30 22:34:00,241.27,241.27,241.2,241.22,483100000.0
2007-07-30 22:35:00,241.215,241.25,241.2,241.24,253400000.0
2007-07-30 22:36:00,241.23,241.26,241.23,241.25,190200000.0
2007-07-30 22:37:00,241.25,241.26,241.22,241.23,200000000.0
2007-07-30 22:38:00,241.22,241.235,241.19,241.195,362999996.0
2007-07-30 22:39:00,241.2,241.21,241.17,241.21,149000000.0
2007-07-30 22:40:00,241.21,241.22,241.21,241.21,72700000.0
2007-07-30 22:41:00,241.21,241.24,241.15,241.17,864999999.0
2007-07-30 22:42:00,241.16,241.2,241.16,241.19,147999999.0
2007-07-30 22:43:00,241.21,241.21,241.19,241.19,94500000.0
2007-07-30 22:44:00,241.2,241.23,241.2,241.23,59900000.0
2007-07-30 22:45:00,241.22,241.24,241.21,241.23,232700003.0
2007-07-30 22:46:00,241.22,241.23,241.22,241.23,186800000.0
2007-07-30 22:47:00,241.23,241.23,241.2,241.23,285100000.0
2007-07-30 22:48:00,241.23,241.23,241.22,241.23,29200000.0
2007-07-30 22:49:00,241.22,241.25,241.21,241.25,274899998.0
2007-07-30 22:50:00,241.25,241.29,241.22,241.26,679799995.0
2007-07-30 22:51:00,241.265,241.27,241.21,241.23,215499999.0
2007-07-30 22:52:00,241.23,241.23,241.22,241.22,233900000.0
2007-07-30 22:53:00,241.22,241.22,241.1,241.12,540999999.0
2007-07-30 22:54:00,241.12,241.145,241.1,241.14,307000000.0
2007-07-30 22:55:00,241.14,241.145,241.09,241.14,361300002.0
2007-07-30 22:56:00,241.14,241.18,241.085,241.1,359900000.0
2007-07-30 22:57:00,241.1,241.12,241.08,241.08,141500000.0
2007-07-30 22:58:00,241.07,241.08,241.02,241.06,311200000.0
2007-07-30 22:59:00,241.06,241.06,241.03,241.03,108400000.0
2007-07-30 23:00:00,241.02,241.04,241.02,241.04,36000000.0
2007-07-30 23:01:00,241.03,241.04,241.02,241.02,88000000.0
2007-07-30 23:02:00,241.02,241.02,241.0,241.02,192000000.0
2007-07-30 23:03:00,241.02,241.02,240.99,241.01,92000000.0
2007-07-30 23:04:00,241.01,241.01,240.98,240.98,128000000.0
2007-07-30 23:05:00,241.0,241.0,240.97,240.98,103100000.0
2007-07-30 23:06:00,240.97,241.01,240.95,240.99,328200000.0
2007-07-30 23:07:00,240.99,240.99,240.94,240.96,350800000.0
2007-07-30 23:08:00,240.98,240.98,240.94,240.94,97900000.0
2007-07-30 23:09:00,240.94,240.94,240.9,240.92,213100000.0
2007-07-30 23:10:00,240.94,240.95,240.92,240.93,149000000.0
2007-07-30 23:11:00,240.93,240.94,240.89,240.92,187100000.0
2007-07-30 23:12:00,240.92,240.92,240.85,240.85,318800000.0
2007-07-30 23:13:00,240.86,240.88,240.86,240.88,18400000.0
2007-07-30 23:14:00,240.88,240.89,240.84,240.865,417700000.0
2007-07-30 23:15:00,240.86,240.88,240.82,240.82,246700001.0
2007-07-30 23:16:00,240.82,240.86,240.82,240.84,219000000.0
2007-07-30 23:17:00,240.84,240.86,240.84,240.84,62600000.0
2007-07-30 23:18:00,240.84,240.84,240.82,240.84,81400000.0
2007-07-30 23:19:00,240.85,240.87,240.82,240.84,367699999.0
2007-07-30 23:20:00,240.84,240.84,240.84,240.84,33600000.0
2007-07-30 23:21:00,240.86,240.865,240.84,240.85,171900000.0
2007-07-30 23:22:00,240.88,240.91,240.88,240.89,261500000.0
2007-07-30 23:23:00,240.89,240.92,240.89,240.92,241600000.0
2007-07-30 23:24:00,240.93,240.97,240.93,240.96,323899995.0
2007-07-30 23:25:00,240.97,240.97,240.93,240.93,82100000.0
2007-07-30 23:26:00,240.93,241.08,240.93,241.02,289900000.0
2007-07-30 23:27:00,241.02,241.16,241.02,241.11,453099999.0
2007-07-30 23:28:00,241.11,241.14,241.07,241.11,442300000.0
2007-07-30 23:29:00,241.11,241.11,241.06,241.08,271299999.0
2007-07-30 23:30:00,241.085,241.12,241.07,241.1,386500000.0
2007-07-30 23:31:00,241.1,241.13,241.09,241.09,274200000.0
2007-07-30 23:32:00,241.09,241.13,241.09,241.1,197500000.0
2007-07-30 23:33:00,241.1,241.12,241.03,241.04,486800000.0
2007-07-30 23:34:00,241.03,241.06,240.98,241.03,443000000.0
2007-07-30 23:35:00,241.03,241.05,241.02,241.02,185600000.0
2007-07-30 23:36:00,241.02,241.04,241.01,241.02,31900000.0
2007-07-30 23:37:00,241.02,241.06,241.0,241.02,200400000.0
2007-07-30 23:38:00,241.02,241.02,241.01,241.01,15200000.0
2007-07-30 23:39:00,241.01,241.04,240.97,241.0,306700002.0
2007-07-30 23:40:00,241.0,241.01,241.0,241.01,49300000.0
2007-07-30 23:41:00,241.01,241.01,241.0,241.01,114400000.0
2007-07-30 23:42:00,241.01,241.01,240.98,240.99,164800000.0
2007-07-30 23:43:00,240.99,241.01,240.96,241.01,121800000.0
2007-07-30 23:44:00,241.01,241.04,241.01,241.03,40000000.0
2007-07-30 23:45:00,241.02,241.1,241.02,241.1,390600001.0
2007-07-30 23:46:00,241.1,241.2,241.07,241.14,986200000.0
2007-07-30 23:47:00,241.15,241.17,241.11,241.165,295600003.0
2007-07-30 23:48:00,241.16,241.19,241.145,241.18,256900000.0
2007-07-30 23:49:00,241.17,241.26,241.15,241.2,485900000.0
2007-07-30 23:50:00,241.21,241.24,241.19,241.23,428199999.0
2007-07-30 23:51:00,241.22,241.25,241.22,241.25,32000000.0
2007-07-30 23:52:00,241.24,241.255,241.21,241.255,407000000.0
2007-07-30 23:53:00,241.25,241.255,241.25,241.25,88800000.0
2007-07-30 23:54:00,241.25,241.255,241.23,241.23,213100000.0
2007-07-30 23:55:00,241.23,241.26,241.23,241.26,275500000.0
2007-07-30 23:56:00,241.26,241.31,241.25,241.29,449400000.0
2007-07-30 23:57:00,241.29,241.39,241.29,241.39,876300000.0
2007-07-30 23:58:00,241.39,241.4,241.36,241.38,337400000.0
2007-07-30 23:59:00,241.38,241.4,241.38,241.4,199200000.0
2007-07-31 00:00:00,241.4,241.4,241.36,241.38,437200000.0
2007-07-31 00:01:00,241.38,241.45,241.38,241.43,477200000.0
2007-07-31 00:02:00,241.43,241.54,241.43,241.52,1165000000.0
2007-07-31 00:03:00,241.52,241.56,241.51,241.55,603900000.0
2007-07-31 00:04:00,241.53,241.55,241.52,241.52,289700000.0
2007-07-31 00:05:00,241.55,241.58,241.54,241.57,234300000.0
2007-07-31 00:06:00,241.58,241.6,241.56,241.58,274000000.0
2007-07-31 00:07:00,241.59,241.63,241.58,241.6,216000000.0
2007-07-31 00:08:00,241.6,241.65,241.59,241.61,503900000.0
2007-07-31 00:09:00,241.61,241.72,241.58,241.68,1129000001.0
2007-07-31 00:10:00,241.65,241.71,241.6,241.66,990899998.0
2007-07-31 00:11:00,241.67,241.67,241.57,241.62,573200001.0
2007-07-31 00:12:00,241.62,241.71,241.62,241.67,275400000.0
2007-07-31 00:13:00,241.67,241.71,241.66,241.67,598399999.0
2007-07-31 00:14:00,241.67,241.68,241.65,241.67,237600000.0
2007-07-31 00:15:00,241.67,241.67,241.63,241.65,413600001.0
2007-07-31 00:16:00,241.66,241.66,241.62,241.66,422800001.0
2007-07-31 00:17:00,241.64,241.69,241.6,241.69,616200001.0
2007-07-31 00:18:00,241.66,241.67,241.64,241.66,186800000.0
2007-07-31 00:19:00,241.67,241.68,241.67,241.67,163600000.0
2007-07-31 00:20:00,241.67,241.72,241.67,241.72,517700002.0
2007-07-31 00:21:00,241.72,241.78,241.72,241.72,464500000.0
2007-07-31 00:22:00,241.73,241.75,241.71,241.72,131200000.0
2007-07-31 00:23:00,241.73,241.74,241.73,241.73,165200000.0
2007-07-31 00:24:00,241.73,241.75,241.71,241.74,379000000.0
2007-07-31 00:25:00,241.74,241.79,241.71,241.73,281300000.0
2007-07-31 00:26:00,241.73,241.73,241.69,241.7,250500002.0
2007-07-31 00:27:00,241.69,241.71,241.68,241.69,168900000.0
2007-07-31 00:28:00,241.69,241.7,241.63,241.63,250200000.0
2007-07-31 00:29:00,241.66,241.66,241.625,241.645,148900000.0
2007-07-31 00:30:00,241.64,241.655,241.63,241.63,281800000.0
2007-07-31 00:31:00,241.63,241.64,241.63,241.64,15200000.0
2007-07-31 00:32:00,241.64,241.67,241.64,241.66,489500000.0
2007-07-31 00:33:00,241.66,241.68,241.66,241.67,87600000.0
2007-07-31 00:34:00,241.67,241.67,241.57,241.6,477900000.0
2007-07-31 00:35:00,241.6,241.65,241.6,241.62,219900000.0
2007-07-31 00:36:00,241.61,241.62,241.47,241.51,324000000.0
2007-07-31 00:37:00,241.49,241.51,241.46,241.47,362500000.0
2007-07-31 00:38:00,241.46,241.49,241.46,241.47,145599999.0
2007-07-31 00:39:00,241.46,241.57,241.46,241.57,371200000.0
2007-07-31 00:40:00,241.57,241.59,241.54,241.55,322700000.0
2007-07-31 00:41:00,241.56,241.56,241.49,241.5,833599995.0
2007-07-31 00:42:00,241.5,241.5,241.46,241.5,53799999.0
2007-07-31 00:43:00,241.48,241.48,241.47,241.48,148000000.0
2007-07-31 00:44:00,241.46,241.5,241.46,241.5,294000000.0
2007-07-31 00:45:00,241.495,241.5,241.45,241.47,223300000.0
2007-07-31 00:46:00,241.47,241.52,241.46,241.49,233999999.0
2007-07-31 00:47:00,241.5,241.56,241.49,241.54,351599999.0
2007-07-31 00:48:00,241.54,241.61,241.52,241.58,794700001.0
2007-07-31 00:49:00,241.59,241.66,241.58,241.65,455500000.0
2007-07-31 00:50:00,241.64,241.64,241.54,241.61,657100000.0
2007-07-31 00:51:00,241.61,241.61,241.55,241.58,432700000.0
2007-07-31 00:52:00,241.59,241.59,241.55,241.59,295500000.0
2007-07-31 00:53:00,241.6,241.61,241.56,241.56,154600000.0
2007-07-31 00:54:00,241.57,241.57,241.53,241.53,230900001.0
2007-07-31 00:55:00,241.54,241.55,241.51,241.51,436000000.0
2007-07-31 00:56:00,241.52,241.55,241.51,241.53,277999999.0
2007-07-31 00:57:00,241.53,241.57,241.53,241.55,463400000.0
2007-07-31 00:58:00,241.55,241.57,241.54,241.57,94800000.0
2007-07-31 00:59:00,241.57,241.62,241.57,241.62,235900000.0
2007-07-31 01:00:00,241.62,241.68,241.6,241.68,515900000.0
2007-07-31 01:01:00,241.68,241.71,241.665,241.69,465800001.0
2007-07-31 01:02:00,241.69,241.86,241.66,241.8,970600001.0
2007-07-31 01:03:00,241.8,241.89,241.8,241.855,387100000.0
2007-07-31 01:04:00,241.86,241.87,241.81,241.87,646200001.0
2007-07-31 01:05:00,241.87,241.97,241.87,241.95,446900000.0
2007-07-31 01:06:00,241.95,242.03,241.95,241.99,1071399997.0
2007-07-31 01:07:00,241.99,242.02,241.98,242.02,963299992.0
2007-07-31 01:08:00,242.02,242.04,241.99,242.02,327800000.0
2007-07-31 01:09:00,242.03,242.09,242.01,242.08,356900000.0
2007-07-31 01:10:00,242.08,242.11,242.01,242.06,532100000.0
2007-07-31 01:11:00,242.06,242.08,242.01,242.055,646700000.0
2007-07-31 01:12:00,242.06,242.18,242.06,242.12,818799999.0
2007-07-31 01:13:00,242.13,242.2,242.125,242.14,1091600000.0
2007-07-31 01:14:00,242.14,242.19,242.1,242.13,649899999.0
2007-07-31 01:15:00,242.13,242.13,242.06,242.1,744000002.0
2007-07-31 01:16:00,242.1,242.15,242.08,242.12,655299999.0
2007-07-31 01:17:00,242.12,242.12,242.09,242.1,888900002.0
2007-07-31 01:18:00,242.12,242.12,242.07,242.11,313700000.0
2007-07-31 01:19:00,242.12,242.12,241.99,241.99,842200000.0
2007-07-31 01:20:00,241.99,242.05,241.98,242.05,1000100002.0
2007-07-31 01:21:00,242.05,242.09,242.03,242.07,246400000.0
2007-07-31 01:22:00,242.07,242.17,242.05,242.14,441600000.0
2007-07-31 01:23:00,242.14,242.17,242.09,242.09,452800002.0
2007-07-31 01:24:00,242.09,242.13,242.04,242.04,637700002.0
2007-07-31 01:25:00,242.04,242.05,241.93,241.98,892299998.0
2007-07-31 01:26:00,241.98,242.05,241.98,241.99,612200001.0
2007-07-31 01:27:00,242.02,242.03,241.98,241.99,455200000.0
2007-07-31 01:28:00,241.99,242.01,241.96,241.97,228100001.0
2007-07-31 01:29:00,241.97,241.98,241.95,241.98,333400000.0
2007-07-31 01:30:00,241.98,242.01,241.85,241.87,644499999.0
2007-07-31 01:31:00,241.87,242.0,241.87,241.98,663000000.0
2007-07-31 01:32:00,241.985,242.0,241.92,241.95,676299999.0
2007-07-31 01:33:00,241.95,241.96,241.87,241.91,647599999.0
2007-07-31 01:34:00,241.91,241.93,241.91,241.91,327200001.0
2007-07-31 01:35:00,241.92,242.01,241.92,242.0,655700001.0
2007-07-31 01:36:00,242.01,242.02,241.97,241.99,231399999.0
2007-07-31 01:37:00,241.99,241.99,241.92,241.95,345100000.0
2007-07-31 01:38:00,241.95,241.96,241.9,241.92,317000000.0
2007-07-31 01:39:00,241.89,241.95,241.89,241.95,277600001.0
2007-07-31 01:40:00,241.94,241.96,241.915,241.93,402600000.0
2007-07-31 01:41:00,241.92,241.97,241.92,241.97,485600000.0
2007-07-31 01:42:00,241.97,242.0,241.93,241.97,539199998.0
2007-07-31 01:43:00,241.97,242.0,241.93,242.0,504600003.0
2007-07-31 01:44:00,242.0,242.03,241.98,242.03,346800000.0
2007-07-31 01:45:00,242.04,242.05,242.025,242.05,142500000.0
2007-07-31 01:46:00,242.05,242.12,242.05,242.1,229900000.0
2007-07-31 01:47:00,242.11,242.12,242.04,242.04,457900000.0
2007-07-31 01:48:00,242.05,242.06,242.01,242.02,230700000.0
2007-07-31 01:49:00,242.02,242.04,241.97,241.98,348200000.0
2007-07-31 01:50:00,241.98,241.99,241.93,241.985,246900001.0
2007-07-31 01:51:00,241.985,242.01,241.98,242.0,113000000.0
2007-07-31 01:52:00,242.0,242.01,241.99,241.99,72700000.0
2007-07-31 01:53:00,241.99,242.11,241.99,242.085,585800001.0
2007-07-31 01:54:00,242.1,242.175,242.08,242.12,911099999.0
2007-07-31 01:55:00,242.11,242.11,242.09,242.09,213800000.0
2007-07-31 01:56:00,242.1,242.12,242.1,242.12,141500000.0
2007-07-31 01:57:00,242.12,242.12,242.08,242.08,175700000.0
2007-07-31 01:58:00,242.08,242.1,242.08,242.08,69300000.0
2007-07-31 01:59:00,242.09,242.09,242.06,242.07,181800000.0
2007-07-31 02:00:00,242.07,242.07,242.03,242.07,407700000.0
2007-07-31 02:01:00,242.07,242.07,242.0,242.0,516999998.0
2007-07-31 02:02:00,242.0,242.02,241.97,241.97,534900000.0
2007-07-31 02:03:00,241.97,241.98,241.91,241.92,387100000.0
2007-07-31 02:04:00,241.93,241.93,241.83,241.86,609000000.0
2007-07-31 02:05:00,241.85,241.86,241.81,241.84,667200002.0
2007-07-31 02:06:00,241.84,241.85,241.76,241.77,935799995.0
2007-07-31 02:07:00,241.77,241.79,241.67,241.67,486100000.0
2007-07-31 02:08:00,241.68,241.68,241.62,241.64,458200000.0
2007-07-31 02:09:00,241.64,241.69,241.6,241.645,458700001.0
2007-07-31 02:10:00,241.64,241.68,241.64,241.66,167300000.0
2007-07-31 02:11:00,241.66,241.67,241.61,241.62,251000000.0
2007-07-31 02:12:00,241.62,241.63,241.53,241.53,802599997.0
2007-07-31 02:13:00,241.53,241.54,241.47,241.5,672300000.0
2007-07-31 02:14:00,241.5,241.59,241.48,241.58,399800000.0
2007-07-31 02:15:00,241.57,241.61,241.55,241.59,209600000.0
2007-07-31 02:16:00,241.59,241.6,241.57,241.58,149600000.0
2007-07-31 02:17:00,241.58,241.63,241.57,241.63,193700000.0
2007-07-31 02:18:00,241.63,241.63,241.58,241.6,440300000.0
2007-07-31 02:19:00,241.59,241.67,241.58,241.67,345500000.0
2007-07-31 02:20:00,241.64,241.69,241.64,241.64,259900000.0
2007-07-31 02:21:00,241.65,241.66,241.595,241.65,374000000.0
2007-07-31 02:22:00,241.65,241.67,241.62,241.65,692200002.0
2007-07-31 02:23:00,241.65,241.65,241.62,241.65,301500000.0
2007-07-31 02:24:00,241.63,241.66,241.62,241.64,616599999.0
2007-07-31 02:25:00,241.64,241.71,241.63,241.71,344300000.0
2007-07-31 02:26:00,241.7,241.75,241.69,241.7,465400001.0
2007-07-31 02:27:00,241.7,241.77,241.685,241.705,672600001.0
2007-07-31 02:28:00,241.71,241.76,241.7,241.75,331200000.0
2007-07-31 02:29:00,241.75,241.76,241.72,241.74,308200000.0
2007-07-31 02:30:00,241.74,241.74,241.71,241.71,121300000.0
2007-07-31 02:31:00,241.72,241.73,241.7,241.73,479900000.0
2007-07-31 02:32:00,241.73,241.73,241.65,241.67,573900000.0
2007-07-31 02:33:00,241.66,241.67,241.64,241.64,331700001.0
2007-07-31 02:34:00,241.64,241.67,241.63,241.63,287600000.0
2007-07-31 02:35:00,241.63,241.64,241.61,241.62,288900000.0
2007-07-31 02:36:00,241.62,241.62,241.58,241.59,360100000.0
2007-07-31 02:37:00,241.59,241.65,241.59,241.64,680699998.0
2007-07-31 02:38:00,241.64,241.65,241.59,241.63,1038799994.0
2007-07-31 02:39:00,241.63,241.64,241.6,241.61,706900000.0
2007-07-31 02:40:00,241.61,241.61,241.52,241.55,685300000.0
2007-07-31 02:41:00,241.55,241.56,241.52,241.53,530500006.0
2007-07-31 02:42:00,241.53,241.57,241.53,241.56,425300000.0
2007-07-31 02:43:00,241.57,241.61,241.54,241.59,267900000.0
2007-07-31 02:44:00,241.59,241.62,241.56,241.61,496700000.0
2007-07-31 02:45:00,241.61,241.63,241.58,241.58,427800000.0
2007-07-31 02:46:00,241.58,241.59,241.57,241.58,249900000.0
2007-07-31 02:47:00,241.58,241.59,241.515,241.54,495899999.0
2007-07-31 02:48:00,241.54,241.58,241.48,241.48,418700000.0
2007-07-31 02:49:00,241.5,241.5,241.475,241.48,720799999.0
2007-07-31 02:50:00,241.48,241.5,241.43,241.48,618099994.0
2007-07-31 02:51:00,241.48,241.53,241.48,241.52,398399999.0
2007-07-31 02:52:00,241.52,241.53,241.48,241.51,326800003.0
2007-07-31 02:53:00,241.51,241.53,241.49,241.49,533600000.0
2007-07-31 02:54:00,241.5,241.54,241.48,241.5,712500001.0
2007-07-31 02:55:00,241.5,241.54,241.49,241.54,720500000.0
2007-07-31 02:56:00,241.53,241.59,241.52,241.55,1039899998.0
2007-07-31 02:57:00,241.54,241.57,241.535,241.545,451199999.0
2007-07-31 02:58:00,241.55,241.6,241.54,241.6,580099998.0
2007-07-31 02:59:00,241.6,241.7,241.575,241.68,1080699996.0
2007-07-31 03:00:00,241.68,241.72,241.66,241.7,704799999.0
2007-07-31 03:01:00,241.69,241.71,241.65,241.71,807999998.0
2007-07-31 03:02:00,241.71,241.78,241.7,241.77,246500000.0
2007-07-31 03:03:00,241.77,241.77,241.72,241.73,295000000.0
2007-07-31 03:04:00,241.73,241.82,241.7,241.78,391599998.0
2007-07-31 03:05:00,241.78,241.81,241.72,241.72,580800000.0
2007-07-31 03:06:00,241.72,241.76,241.72,241.76,361899999.0
2007-07-31 03:07:00,241.76,241.79,241.73,241.73,261300000.0
2007-07-31 03:08:00,241.73,241.77,241.705,241.77,874000002.0
2007-07-31 03:09:00,241.77,241.79,241.73,241.75,449700000.0
2007-07-31 03:10:00,241.75,241.75,241.65,241.71,656399999.0
2007-07-31 03:11:00,241.71,241.71,241.62,241.64,294900000.0
2007-07-31 03:12:00,241.64,241.66,241.59,241.6,722500000.0
2007-07-31 03:13:00,241.61,241.63,241.57,241.63,426900000.0
2007-07-31 03:14:00,241.63,241.64,241.565,241.6,313999999.0
2007-07-31 03:15:00,241.59,241.6,241.55,241.59,484600003.0
2007-07-31 03:16:00,241.6,241.61,241.575,241.6,167400000.0
2007-07-31 03:17:00,241.6,241.61,241.57,241.57,220399999.0
2007-07-31 03:18:00,241.57,241.585,241.54,241.58,653799994.0
2007-07-31 03:19:00,241.58,241.59,241.55,241.57,405100000.0
2007-07-31 03:20:00,241.58,241.62,241.58,241.61,189600000.0
2007-07-31 03:21:00,241.61,241.635,241.61,241.62,146000000.0
2007-07-31 03:22:00,241.625,241.67,241.625,241.65,192200000.0
2007-07-31 03:23:00,241.635,241.67,241.585,241.595,575899998.0
2007-07-31 03:24:00,241.595,241.6,241.565,241.57,564099999.0
2007-07-31 03:25:00,241.58,241.59,241.55,241.58,177500000.0
2007-07-31 03:26:00,241.59,241.6,241.52,241.53,510000001.0
2007-07-31 03:27:00,241.53,241.53,241.47,241.5,224000000.0
2007-07-31 03:28:00,241.5,241.5,241.48,241.49,348200000.0
2007-07-31 03:29:00,241.49,241.53,241.49,241.53,252500000.0
2007-07-31 03:30:00,241.51,241.53,241.49,241.49,257500000.0
2007-07-31 03:31:00,241.49,241.51,241.46,241.46,729000000.0
2007-07-31 03:32:00,241.48,241.49,241.46,241.47,533399999.0
2007-07-31 03:33:00,241.47,241.49,241.46,241.46,306900000.0
2007-07-31 03:34:00,241.47,241.49,241.45,241.48,483100000.0
2007-07-31 03:35:00,241.47,241.5,241.47,241.5,318200000.0
2007-07-31 03:36:00,241.5,241.53,241.42,241.44,951699992.0
2007-07-31 03:37:00,241.425,241.45,241.41,241.44,1018099995.0
2007-07-31 03:38:00,241.44,241.47,241.425,241.45,574400000.0
2007-07-31 03:39:00,241.45,241.54,241.45,241.52,1059900000.0
2007-07-31 03:40:00,241.54,241.55,241.515,241.54,339599999.0
2007-07-31 03:41:00,241.535,241.58,241.53,241.54,524999999.0
2007-07-31 03:42:00,241.54,241.57,241.525,241.57,524300000.0
2007-07-31 03:43:00,241.57,241.6,241.54,241.57,351800000.0
2007-07-31 03:44:00,241.57,241.6,241.57,241.58,247200003.0
2007-07-31 03:45:00,241.58,241.59,241.56,241.57,223999998.0
2007-07-31 03:46:00,241.58,241.58,241.555,241.555,425200001.0
2007-07-31 03:47:00,241.56,241.6,241.56,241.6,34500000.0
2007-07-31 03:48:00,241.6,241.6,241.58,241.58,27500000.0
2007-07-31 03:49:00,241.58,241.61,241.57,241.6,204400000.0
2007-07-31 03:50:00,241.6,241.62,241.59,241.59,175099999.0
2007-07-31 03:51:00,241.6,241.62,241.6,241.62,35300000.0
2007-07-31 03:52:00,241.62,241.62,241.59,241.59,54700000.0
2007-07-31 03:53:00,241.59,241.6,241.55,241.56,136300000.0
2007-07-31 03:54:00,241.56,241.56,241.525,241.56,466400000.0
2007-07-31 03:55:00,241.56,241.56,241.54,241.56,124000000.0
2007-07-31 03:56:00,241.56,241.56,241.525,241.535,251399999.0
2007-07-31 03:57:00,241.53,241.56,241.52,241.55,764000001.0
2007-07-31 03:58:00,241.55,241.58,241.52,241.55,508300000.0
2007-07-31 03:59:00,241.55,241.6,241.55,241.58,364699999.0
2007-07-31 04:00:00,241.58,241.6,241.56,241.57,280199997.0
2007-07-31 04:01:00,241.58,241.59,241.56,241.57,462300002.0
2007-07-31 04:02:00,241.57,241.57,241.54,241.57,323000000.0
2007-07-31 04:03:00,241.58,241.63,241.57,241.59,476500001.0
2007-07-31 04:04:00,241.6,241.61,241.59,241.605,182800000.0
2007-07-31 04:05:00,241.605,241.62,241.58,241.6,273900000.0
2007-07-31 04:06:00,241.6,241.65,241.6,241.65,727900001.0
2007-07-31 04:07:00,241.65,241.68,241.63,241.66,971099999.0
2007-07-31 04:08:00,241.66,241.67,241.64,241.66,493700000.0
2007-07-31 04:09:00,241.66,241.72,241.65,241.69,204199999.0
2007-07-31 04:10:00,241.68,241.73,241.68,241.71,396500000.0
2007-07-31 04:11:00,241.73,241.75,241.69,241.69,206500000.0
2007-07-31 04:12:00,241.68,241.68,241.655,241.68,368200002.0
2007-07-31 04:13:00,241.68,241.72,241.68,241.7,361599998.0
2007-07-31 04:14:00,241.7,241.73,241.695,241.7,206100001.0
2007-07-31 04:15:00,241.7,241.755,241.7,241.74,377200000.0
2007-07-31 04:16:00,241.74,241.74,241.69,241.69,302200001.0
2007-07-31 04:17:00,241.7,241.73,241.7,241.72,393300000.0
2007-07-31 04:18:00,241.72,241.765,241.71,241.71,448300000.0
2007-07-31 04:19:00,241.71,241.71,241.67,241.69,447600000.0
2007-07-31 04:20:00,241.69,241.705,241.68,241.69,160400000.0
2007-07-31 04:21:00,241.69,241.7,241.68,241.68,95900002.0
2007-07-31 04:22:00,241.68,241.71,241.68,241.7,108000001.0
2007-07-31 04:23:00,241.7,241.71,241.69,241.7,68300000.0
2007-07-31 04:24:00,241.7,241.715,241.68,241.69,229700000.0
2007-07-31 04:25:00,241.69,241.71,241.69,241.69,185900000.0
2007-07-31 04:26:00,241.69,241.71,241.69,241.7,276800000.0
2007-07-31 04:27:00,241.7,241.705,241.68,241.68,113600000.0
2007-07-31 04:28:00,241.69,241.7,241.68,241.68,192400000.0
2007-07-31 04:29:00,241.68,241.68,241.6,241.62,514300000.0
2007-07-31 04:30:00,241.63,241.72,241.63,241.7,1013500000.0
2007-07-31 04:31:00,241.71,241.73,241.7,241.72,153500000.0
2007-07-31 04:32:00,241.715,241.73,241.68,241.69,428800001.0
2007-07-31 04:33:00,241.69,241.69,241.65,241.66,557100003.0
2007-07-31 04:34:00,241.66,241.67,241.63,241.67,335200000.0
2007-07-31 04:35:00,241.67,241.67,241.63,241.645,243300000.0
2007-07-31 04:36:00,241.65,241.65,241.625,241.625,288400000.0
2007-07-31 04:37:00,241.63,241.65,241.63,241.63,385500000.0
2007-07-31 04:38:00,241.63,241.65,241.625,241.63,248800001.0
2007-07-31 04:39:00,241.63,241.64,241.61,241.63,385800000.0
2007-07-31 04:40:00,241.63,241.64,241.61,241.635,524899999.0
2007-07-31 04:41:00,241.645,241.66,241.625,241.66,201600000.0
2007-07-31 04:42:00,241.66,241.67,241.64,241.67,80600000.0
2007-07-31 04:43:00,241.67,241.68,241.67,241.68,39300000.0
2007-07-31 04:44:00,241.68,241.68,241.68,241.68,6000000.0
2007-07-31 04:45:00,241.68,241.7,241.68,241.7,55800000.0
2007-07-31 04:46:00,241.7,241.7,241.68,241.68,12000000.0
2007-07-31 04:47:00,241.68,241.68,241.62,241.67,448800000.0
2007-07-31 04:48:00,241.67,241.7,241.66,241.67,357600000.0
2007-07-31 04:49:00,241.67,241.69,241.66,241.67,204700000.0
2007-07-31 04:50:00,241.67,241.685,241.66,241.685,100200000.0
2007-07-31 04:51:00,241.69,241.71,241.67,241.71,322900000.0
2007-07-31 04:52:00,241.71,241.73,241.67,241.72,493800000.0
2007-07-31 04:53:00,241.72,241.72,241.69,241.695,218200000.0
2007-07-31 04:54:00,241.71,241.71,241.71,241.71,39400000.0
2007-07-31 04:55:00,241.71,241.72,241.71,241.72,9100000.0
2007-07-31 04:56:00,241.72,241.75,241.71,241.74,176400000.0
2007-07-31 04:57:00,241.75,241.75,241.7,241.74,452799999.0
2007-07-31 04:58:00,241.73,241.75,241.73,241.75,178600000.0
2007-07-31 04:59:00,241.74,241.75,241.71,241.72,236100000.0
2007-07-31 05:00:00,241.74,241.75,241.73,241.75,157200000.0
2007-07-31 05:01:00,241.75,241.76,241.74,241.76,132100000.0
2007-07-31 05:02:00,241.755,241.76,241.73,241.74,82500000.0
2007-07-31 05:03:00,241.74,241.74,241.71,241.72,119100000.0
2007-07-31 05:04:00,241.72,241.73,241.69,241.72,429900001.0
2007-07-31 05:05:00,241.72,241.72,241.69,241.69,163900000.0
2007-07-31 05:06:00,241.69,241.7,241.67,241.68,82300000.0
2007-07-31 05:07:00,241.69,241.69,241.69,241.69,48100000.0
2007-07-31 05:08:00,241.68,241.7,241.67,241.69,590200000.0
2007-07-31 05:09:00,241.69,241.75,241.69,241.75,440300000.0
2007-07-31 05:10:00,241.75,241.79,241.74,241.79,410300000.0
2007-07-31 05:11:00,241.78,241.79,241.77,241.77,278500000.0
2007-07-31 05:12:00,241.77,241.8,241.77,241.78,284200000.0
2007-07-31 05:13:00,241.78,241.83,241.76,241.83,255300000.0
2007-07-31 05:14:00,241.84,241.86,241.83,241.85,178100000.0
2007-07-31 05:15:00,241.85,241.85,241.79,241.8,199300000.0
2007-07-31 05:16:00,241.8,241.82,241.8,241.81,79400000.0
2007-07-31 05:17:00,241.81,241.81,241.81,241.81,14800000.0
2007-07-31 05:18:00,241.81,241.83,241.8,241.82,131400000.0
2007-07-31 05:19:00,241.82,241.88,241.79,241.87,357699999.0
2007-07-31 05:20:00,241.87,241.87,241.82,241.85,273900001.0
2007-07-31 05:21:00,241.84,241.91,241.84,241.87,203500000.0
2007-07-31 05:22:00,241.88,241.88,241.83,241.845,338400001.0
2007-07-31 05:23:00,241.85,241.87,241.825,241.835,312300002.0
2007-07-31 05:24:00,241.835,241.85,241.81,241.83,407200001.0
2007-07-31 05:25:00,241.83,241.83,241.81,241.83,101700000.0
2007-07-31 05:26:00,241.83,241.84,241.81,241.84,305300000.0
2007-07-31 05:27:00,241.845,241.88,241.84,241.85,648100001.0
2007-07-31 05:28:00,241.85,241.88,241.82,241.87,286900000.0
2007-07-31 05:29:00,241.87,241.88,241.845,241.88,148000000.0
2007-07-31 05:30:00,241.885,241.9,241.86,241.89,581900002.0
2007-07-31 05:31:00,241.9,241.9,241.86,241.885,246900002.0
2007-07-31 05:32:00,241.89,241.945,241.885,241.915,158800000.0
2007-07-31 05:33:00,241.91,241.93,241.9,241.915,125900000.0
2007-07-31 05:34:00,241.93,241.97,241.925,241.93,200300000.0
2007-07-31 05:35:00,241.93,241.96,241.92,241.94,325200000.0
2007-07-31 05:36:00,241.94,241.95,241.895,241.91,549400000.0
2007-07-31 05:37:00,241.92,241.93,241.9,241.9,298800000.0
2007-07-31 05:38:00,241.92,241.94,241.91,241.93,330300001.0
2007-07-31 05:39:00,241.93,241.95,241.905,241.94,319100001.0
2007-07-31 05:40:00,241.94,241.94,241.87,241.9,257199996.0
2007-07-31 05:41:00,241.9,241.91,241.88,241.91,189900000.0
2007-07-31 05:42:00,241.9,241.91,241.89,241.89,153300000.0
2007-07-31 05:43:00,241.89,241.9,241.88,241.88,103600000.0
2007-07-31 05:44:00,241.88,241.91,241.86,241.87,280800000.0
2007-07-31 05:45:00,241.87,241.91,241.86,241.88,354200001.0
2007-07-31 05:46:00,241.88,241.88,241.86,241.88,160000000.0
2007-07-31 05:47:00,241.88,241.94,241.88,241.91,380400001.0
2007-07-31 05:48:00,241.91,241.92,241.9,241.91,115200000.0
2007-07-31 05:49:00,241.91,241.91,241.88,241.9,94300000.0
2007-07-31 05:50:00,241.9,241.92,241.88,241.905,356099999.0
2007-07-31 05:51:00,241.92,241.96,241.9,241.92,548499999.0
2007-07-31 05:52:00,241.93,241.94,241.925,241.94,94600000.0
2007-07-31 05:53:00,241.92,241.95,241.9,241.91,201200000.0
2007-07-31 05:54:00,241.91,241.92,241.9,241.9,104100000.0
2007-07-31 05:55:00,241.9,241.9,241.82,241.83,448300001.0
2007-07-31 05:56:00,241.82,241.835,241.55,241.55,854000000.0
2007-07-31 05:57:00,241.55,241.69,241.54,241.69,1101400005.0
2007-07-31 05:58:00,241.69,241.71,241.655,241.71,472000000.0
2007-07-31 05:59:00,241.71,241.71,241.63,241.67,710900000.0
2007-07-31 06:00:00,241.67,241.705,241.65,241.69,410500000.0
2007-07-31 06:01:00,241.68,241.705,241.66,241.66,356199999.0
2007-07-31 06:02:00,241.66,241.705,241.645,241.705,329500000.0
2007-07-31 06:03:00,241.7,241.71,241.665,241.685,392799998.0
2007-07-31 06:04:00,241.68,241.685,241.6,241.63,299800001.0
2007-07-31 06:05:00,241.63,241.68,241.63,241.67,456000000.0
2007-07-31 06:06:00,241.67,241.67,241.64,241.66,231700002.0
2007-07-31 06:07:00,241.67,241.7,241.64,241.66,527200000.0
2007-07-31 06:08:00,241.66,241.67,241.6,241.6,384800000.0
2007-07-31 06:09:00,241.6,241.65,241.595,241.63,581900000.0
2007-07-31 06:10:00,241.63,241.63,241.58,241.615,454000000.0
2007-07-31 06:11:00,241.62,241.645,241.6,241.635,428099995.0
2007-07-31 06:12:00,241.645,241.69,241.61,241.69,278800000.0
2007-07-31 06:13:00,241.685,241.695,241.63,241.66,486800000.0
2007-07-31 06:14:00,241.66,241.665,241.585,241.59,414300000.0
2007-07-31 06:15:00,241.61,241.655,241.585,241.655,410400002.0
2007-07-31 06:16:00,241.67,241.725,241.67,241.705,485000000.0
2007-07-31 06:17:00,241.7,241.7,241.67,241.67,80400000.0
2007-07-31 06:18:00,241.67,241.69,241.66,241.685,297800000.0
2007-07-31 06:19:00,241.7,241.705,241.67,241.69,264900000.0
2007-07-31 06:20:00,241.69,241.715,241.66,241.69,654299999.0
2007-07-31 06:21:00,241.69,241.69,241.66,241.66,367600000.0
2007-07-31 06:22:00,241.66,241.69,241.64,241.64,485300000.0
2007-07-31 06:23:00,241.64,241.71,241.62,241.7,297300000.0
2007-07-31 06:24:00,241.71,241.715,241.685,241.695,218400001.0
2007-07-31 06:25:00,241.695,241.73,241.67,241.67,446700001.0
2007-07-31 06:26:00,241.67,241.7,241.67,241.68,59500000.0
2007-07-31 06:27:00,241.69,241.7,241.68,241.7,43200000.0
2007-07-31 06:28:00,241.69,241.71,241.67,241.71,127800000.0
2007-07-31 06:29:00,241.7,241.71,241.68,241.69,33300000.0
2007-07-31 06:30:00,241.69,241.7,241.65,241.65,214799998.0
2007-07-31 06:31:00,241.64,241.69,241.63,241.67,211400000.0
2007-07-31 06:32:00,241.67,241.68,241.64,241.65,509600000.0
2007-07-31 06:33:00,241.65,241.67,241.63,241.64,289800000.0
2007-07-31 06:34:00,241.64,241.65,241.64,241.64,467600002.0
2007-07-31 06:35:00,241.65,241.655,241.62,241.645,427600000.0
2007-07-31 06:36:00,241.65,241.65,241.575,241.58,396000000.0
2007-07-31 06:37:00,241.58,241.62,241.57,241.62,365399999.0
2007-07-31 06:38:00,241.63,241.63,241.58,241.58,582000001.0
2007-07-31 06:39:00,241.58,241.625,241.58,241.625,277200000.0
2007-07-31 06:40:00,241.625,241.67,241.61,241.66,345100000.0
2007-07-31 06:41:00,241.66,241.695,241.66,241.67,469399999.0
2007-07-31 06:42:00,241.66,241.715,241.66,241.67,611200002.0
2007-07-31 06:43:00,241.675,241.675,241.65,241.65,105600000.0
2007-07-31 06:44:00,241.64,241.655,241.54,241.56,552100000.0
2007-07-31 06:45:00,241.56,241.605,241.545,241.58,717000000.0
2007-07-31 06:46:00,241.58,241.59,241.57,241.59,345500000.0
2007-07-31 06:47:00,241.59,241.61,241.57,241.61,174700000.0
2007-07-31 06:48:00,241.61,241.61,241.59,241.6,205500000.0
2007-07-31 06:49:00,241.59,241.63,241.59,241.61,301600000.0
2007-07-31 06:50:00,241.61,241.63,241.6,241.6,330400001.0
2007-07-31 06:51:00,241.6,241.6,241.57,241.58,217600000.0
2007-07-31 06:52:00,241.59,241.59,241.575,241.59,161600000.0
2007-07-31 06:53:00,241.6,241.6,241.54,241.555,521700001.0
2007-07-31 06:54:00,241.565,241.57,241.53,241.53,292700000.0
2007-07-31 06:55:00,241.535,241.55,241.515,241.525,216800000.0
2007-07-31 06:56:00,241.52,241.52,241.49,241.51,283900000.0
2007-07-31 06:57:00,241.51,241.51,241.49,241.51,162100000.0
2007-07-31 06:58:00,241.52,241.53,241.52,241.53,58000000.0
2007-07-31 06:59:00,241.53,241.535,241.46,241.48,245800000.0
2007-07-31 07:00:00,241.48,241.54,241.47,241.52,407800001.0
2007-07-31 07:01:00,241.52,241.615,241.52,241.57,542500001.0
2007-07-31 07:02:00,241.57,241.58,241.5,241.54,601299998.0
2007-07-31 07:03:00,241.56,241.59,241.55,241.56,228500000.0
2007-07-31 07:04:00,241.56,241.58,241.53,241.57,67500001.0
2007-07-31 07:05:00,241.57,241.57,241.56,241.56,17600000.0
2007-07-31 07:06:00,241.56,241.58,241.55,241.555,80400000.0
2007-07-31 07:07:00,241.55,241.555,241.47,241.48,165800000.0
2007-07-31 07:08:00,241.47,241.51,241.34,241.345,463000000.0
2007-07-31 07:09:00,241.345,241.35,241.02,241.07,1366000000.0
2007-07-31 07:10:00,241.07,241.09,241.01,241.075,1299599999.0
2007-07-31 07:11:00,241.075,241.145,241.07,241.08,870500001.0
2007-07-31 07:12:00,241.09,241.24,241.09,241.24,636699999.0
2007-07-31 07:13:00,241.23,241.23,241.2,241.2,228200000.0
2007-07-31 07:14:00,241.2,241.22,241.12,241.12,664899995.0
2007-07-31 07:15:00,241.12,241.14,241.05,241.09,715900000.0
2007-07-31 07:16:00,241.095,241.11,240.98,240.99,962300001.0
2007-07-31 07:17:00,240.99,241.03,240.95,240.995,764599999.0
2007-07-31 07:18:00,240.99,241.055,240.97,241.055,324600000.0
2007-07-31 07:19:00,241.07,241.09,241.04,241.085,399500000.0
2007-07-31 07:20:00,241.08,241.09,241.06,241.06,379400001.0
2007-07-31 07:21:00,241.06,241.075,241.03,241.07,743300000.0
2007-07-31 07:22:00,241.07,241.14,241.05,241.115,545600002.0
2007-07-31 07:23:00,241.11,241.205,241.11,241.19,243600000.0
2007-07-31 07:24:00,241.18,241.235,241.17,241.19,665900000.0
2007-07-31 07:25:00,241.195,241.2,241.12,241.145,906199999.0
2007-07-31 07:26:00,241.145,241.19,241.125,241.155,463900000.0
2007-07-31 07:27:00,241.155,241.16,241.1,241.15,678100001.0
2007-07-31 07:28:00,241.15,241.16,241.15,241.15,239600000.0
2007-07-31 07:29:00,241.15,241.175,241.14,241.14,260000001.0
2007-07-31 07:30:00,241.14,241.14,241.11,241.115,169800000.0
2007-07-31 07:31:00,241.11,241.11,241.03,241.035,389200000.0
2007-07-31 07:32:00,241.035,241.085,241.03,241.05,338099999.0
2007-07-31 07:33:00,241.045,241.055,240.98,240.98,313200001.0
2007-07-31 07:34:00,240.98,241.04,240.91,241.04,1768899996.0
2007-07-31 07:35:00,241.04,241.05,240.975,240.98,1023100001.0
2007-07-31 07:36:00,240.98,240.99,240.92,240.93,880699999.0
2007-07-31 07:37:00,240.93,240.95,240.88,240.9,824699999.0
2007-07-31 07:38:00,240.9,240.935,240.855,240.88,1116800000.0
2007-07-31 07:39:00,240.88,240.91,240.84,240.85,443100000.0
2007-07-31 07:40:00,240.85,240.87,240.75,240.81,806900004.0
2007-07-31 07:41:00,240.82,240.85,240.805,240.82,597100001.0
2007-07-31 07:42:00,240.81,240.87,240.81,240.86,377500000.0
2007-07-31 07:43:00,240.86,240.89,240.81,240.89,1054199996.0
2007-07-31 07:44:00,240.9,240.93,240.89,240.9,713399996.0
2007-07-31 07:45:00,240.91,240.98,240.91,240.96,491699999.0
2007-07-31 07:46:00,240.98,241.0,240.91,240.95,571599999.0
2007-07-31 07:47:00,240.95,240.95,240.92,240.94,376000001.0
2007-07-31 07:48:00,240.94,240.955,240.91,240.92,433400000.0
2007-07-31 07:49:00,240.93,240.935,240.875,240.91,565100002.0
2007-07-31 07:50:00,240.9,240.92,240.9,240.91,409600001.0
2007-07-31 07:51:00,240.91,240.91,240.85,240.87,218300000.0
2007-07-31 07:52:00,240.87,240.87,240.78,240.81,855300000.0
2007-07-31 07:53:00,240.8,240.86,240.76,240.86,588200000.0
2007-07-31 07:54:00,240.84,240.91,240.84,240.85,899399999.0
2007-07-31 07:55:00,240.86,240.865,240.82,240.86,500300000.0
2007-07-31 07:56:00,240.855,240.9,240.855,240.88,823799993.0
2007-07-31 07:57:00,240.88,240.95,240.87,240.95,842400001.0
2007-07-31 07:58:00,240.95,240.97,240.92,240.95,339700000.0
2007-07-31 07:59:00,240.95,240.95,240.88,240.9,700400002.0
2007-07-31 08:00:00,240.89,240.92,240.87,240.91,450699999.0
2007-07-31 08:01:00,240.915,240.93,240.89,240.92,638000009.0
2007-07-31 08:02:00,240.91,240.92,240.86,240.91,648599998.0
2007-07-31 08:03:00,240.915,240.96,240.905,240.96,587399998.0
2007-07-31 08:04:00,240.97,240.97,240.88,240.9,1120600003.0
2007-07-31 08:05:00,240.9,240.95,240.87,240.885,687299999.0
2007-07-31 08:06:00,240.885,240.95,240.875,240.935,630500002.0
2007-07-31 08:07:00,240.94,240.96,240.91,240.93,282400000.0
2007-07-31 08:08:00,240.93,240.94,240.88,240.895,605400002.0
2007-07-31 08:09:00,240.88,240.93,240.87,240.91,356100002.0
2007-07-31 08:10:00,240.93,240.97,240.915,240.95,387900000.0
2007-07-31 08:11:00,240.95,241.05,240.95,241.015,564700000.0
2007-07-31 08:12:00,241.015,241.05,240.99,241.04,532499999.0
2007-07-31 08:13:00,241.04,241.08,241.03,241.075,1033200000.0
2007-07-31 08:14:00,241.075,241.13,241.06,241.11,525500000.0
2007-07-31 08:15:00,241.11,241.15,241.09,241.15,432500002.0
2007-07-31 08:16:00,241.15,241.22,241.09,241.12,1342599993.0
2007-07-31 08:17:00,241.12,241.19,241.1,241.19,1072100000.0
2007-07-31 08:18:00,241.19,241.25,241.175,241.22,1351499994.0
2007-07-31 08:19:00,241.23,241.31,241.22,241.27,1113799999.0
2007-07-31 08:20:00,241.27,241.325,241.25,241.31,1430900004.0
2007-07-31 08:21:00,241.3,241.35,241.265,241.35,1888300001.0
2007-07-31 08:22:00,241.35,241.42,241.33,241.39,912100004.0
2007-07-31 08:23:00,241.39,241.42,241.38,241.41,891300001.0
2007-07-31 08:24:00,241.41,241.43,241.37,241.41,793700000.0
2007-07-31 08:25:00,241.41,241.45,241.37,241.44,839599999.0
2007-07-31 08:26:00,241.45,241.465,241.37,241.39,722200001.0
2007-07-31 08:27:00,241.39,241.405,241.18,241.22,1743499998.0
2007-07-31 08:28:00,241.22,241.28,241.18,241.2,997700000.0
2007-07-31 08:29:00,241.2,241.315,241.17,241.26,1266899999.0
2007-07-31 08:30:00,241.25,241.25,241.2,241.21,538700000.0
2007-07-31 08:31:00,241.205,241.29,241.205,241.25,856899997.0
2007-07-31 08:32:00,241.23,241.3,241.22,241.29,784800008.0
2007-07-31 08:33:00,241.28,241.3,241.26,241.29,514400000.0
2007-07-31 08:34:00,241.29,241.29,241.25,241.255,338900000.0
2007-07-31 08:35:00,241.27,241.28,241.26,241.27,187200000.0
2007-07-31 08:36:00,241.28,241.3,241.27,241.28,229800000.0
2007-07-31 08:37:00,241.28,241.29,241.27,241.27,248900000.0
2007-07-31 08:38:00,241.27,241.28,241.25,241.25,198700000.0
2007-07-31 08:39:00,241.25,241.31,241.24,241.3,337000000.0
2007-07-31 08:40:00,241.3,241.32,241.26,241.32,131900000.0
2007-07-31 08:41:00,241.32,241.32,241.24,241.26,270700000.0
2007-07-31 08:42:00,241.26,241.3,241.26,241.28,374699998.0
2007-07-31 08:43:00,241.27,241.3,241.24,241.27,358300000.0
2007-07-31 08:44:00,241.28,241.3,241.255,241.285,677299999.0
2007-07-31 08:45:00,241.29,241.33,241.27,241.315,762200000.0
2007-07-31 08:46:00,241.33,241.49,241.315,241.49,926600000.0
2007-07-31 08:47:00,241.48,241.545,241.46,241.47,1004400000.0
2007-07-31 08:48:00,241.47,241.53,241.45,241.465,1019399999.0
2007-07-31 08:49:00,241.465,241.51,241.465,241.495,492400002.0
2007-07-31 08:50:00,241.495,241.68,241.495,241.66,1226800002.0
2007-07-31 08:51:00,241.65,241.65,241.62,241.63,509200000.0
2007-07-31 08:52:00,241.63,241.64,241.58,241.6,663799999.0
2007-07-31 08:53:00,241.6,241.68,241.58,241.675,514400001.0
2007-07-31 08:54:00,241.67,241.7,241.6,241.6,814700003.0
2007-07-31 08:55:00,241.6,241.65,241.59,241.61,1062000002.0
2007-07-31 08:56:00,241.61,241.625,241.55,241.58,906299999.0
2007-07-31 08:57:00,241.58,241.58,241.51,241.51,614200000.0
2007-07-31 08:58:00,241.51,241.595,241.48,241.56,977999997.0
2007-07-31 08:59:00,241.56,241.56,241.49,241.5,549099999.0
2007-07-31 09:00:00,241.495,241.56,241.49,241.53,865000000.0
2007-07-31 09:01:00,241.53,241.53,241.5,241.53,534700000.0
2007-07-31 09:02:00,241.52,241.58,241.495,241.57,355800001.0
2007-07-31 09:03:00,241.57,241.645,241.57,241.57,638600003.0
2007-07-31 09:04:00,241.58,241.61,241.54,241.58,1468399997.0
2007-07-31 09:05:00,241.59,241.63,241.55,241.56,504700000.0
2007-07-31 09:06:00,241.56,241.56,241.43,241.43,885499999.0
2007-07-31 09:07:00,241.43,241.45,241.34,241.345,1435199999.0
2007-07-31 09:08:00,241.34,241.35,241.28,241.32,1214100006.0
2007-07-31 09:09:00,241.32,241.33,241.2,241.215,1043200001.0
2007-07-31 09:10:00,241.215,241.33,241.21,241.33,683799997.0
2007-07-31 09:11:00,241.31,241.43,241.31,241.39,487900001.0
2007-07-31 09:12:00,241.39,241.4,241.23,241.25,596200000.0
2007-07-31 09:13:00,241.25,241.3,241.21,241.28,857399998.0
2007-07-31 09:14:00,241.28,241.34,241.27,241.29,491499997.0
2007-07-31 09:15:00,241.29,241.3,241.25,241.27,834300000.0
2007-07-31 09:16:00,241.27,241.27,241.21,241.22,655100002.0
2007-07-31 09:17:00,241.21,241.28,241.21,241.25,368400000.0
2007-07-31 09:18:00,241.25,241.26,241.23,241.24,169800000.0
2007-07-31 09:19:00,241.24,241.26,241.24,241.24,171200000.0
2007-07-31 09:20:00,241.24,241.26,241.24,241.24,635300000.0
2007-07-31 09:21:00,241.24,241.3,241.24,241.27,570300000.0
2007-07-31 09:22:00,241.26,241.33,241.24,241.29,861400000.0
2007-07-31 09:23:00,241.29,241.33,241.285,241.325,1366600008.0
2007-07-31 09:24:00,241.31,241.32,241.26,241.285,910500000.0
2007-07-31 09:25:00,241.28,241.3,241.25,241.28,691300004.0
2007-07-31 09:26:00,241.28,241.29,241.26,241.26,775899999.0
2007-07-31 09:27:00,241.28,241.32,241.26,241.265,516699998.0
2007-07-31 09:28:00,241.27,241.3,241.265,241.28,814399999.0
2007-07-31 09:29:00,241.28,241.34,241.28,241.34,431000000.0
2007-07-31 09:30:00,241.33,241.33,241.21,241.21,1083199999.0
2007-07-31 09:31:00,241.21,241.26,241.21,241.26,667099999.0
2007-07-31 09:32:00,241.25,241.26,241.23,241.26,779399998.0
2007-07-31 09:33:00,241.26,241.27,241.23,241.235,873099993.0
2007-07-31 09:34:00,241.24,241.27,241.23,241.27,197499998.0
2007-07-31 09:35:00,241.26,241.29,241.25,241.27,1074100007.0
2007-07-31 09:36:00,241.27,241.28,241.26,241.26,310700000.0
2007-07-31 09:37:00,241.26,241.27,241.23,241.27,244400000.0
2007-07-31 09:38:00,241.28,241.32,241.27,241.28,369100000.0
2007-07-31 09:39:00,241.27,241.29,241.21,241.24,446200000.0
2007-07-31 09:40:00,241.23,241.29,241.23,241.27,526600000.0
2007-07-31 09:41:00,241.27,241.29,241.24,241.24,210400000.0
2007-07-31 09:42:00,241.26,241.26,241.19,241.23,314600001.0
2007-07-31 09:43:00,241.23,241.25,241.2,241.24,505900000.0
2007-07-31 09:44:00,241.25,241.26,241.18,241.2,354800000.0
2007-07-31 09:45:00,241.21,241.23,241.17,241.21,639600000.0
2007-07-31 09:46:00,241.205,241.22,241.18,241.22,426599999.0
2007-07-31 09:47:00,241.23,241.24,241.2,241.23,213700000.0
2007-07-31 09:48:00,241.23,241.23,241.16,241.17,1262600002.0
2007-07-31 09:49:00,241.17,241.24,241.17,241.24,641900000.0
2007-07-31 09:50:00,241.23,241.29,241.2,241.27,843600000.0
2007-07-31 09:51:00,241.27,241.29,241.23,241.25,909699998.0
2007-07-31 09:52:00,241.24,241.3,241.24,241.27,533699999.0
2007-07-31 09:53:00,241.27,241.3,241.27,241.3,464399999.0
2007-07-31 09:54:00,241.3,241.4,241.28,241.36,1022499998.0
2007-07-31 09:55:00,241.36,241.4,241.3,241.37,1332900002.0
2007-07-31 09:56:00,241.37,241.37,241.32,241.35,1012800001.0
2007-07-31 09:57:00,241.345,241.38,241.33,241.35,426300000.0
2007-07-31 09:58:00,241.35,241.36,241.33,241.34,650499995.0
2007-07-31 09:59:00,241.33,241.4,241.33,241.38,1038800004.0
2007-07-31 10:00:00,241.38,241.41,241.345,241.35,475600000.0
2007-07-31 10:01:00,241.35,241.4,241.35,241.4,643200001.0
2007-07-31 10:02:00,241.4,241.4,241.35,241.38,510699998.0
2007-07-31 10:03:00,241.39,241.48,241.38,241.47,690500002.0
2007-07-31 10:04:00,241.47,241.525,241.47,241.49,1043800001.0
2007-07-31 10:05:00,241.49,241.51,241.46,241.48,403500001.0
2007-07-31 10:06:00,241.49,241.55,241.48,241.55,458500000.0
2007-07-31 10:07:00,241.55,241.59,241.51,241.59,717100001.0
2007-07-31 10:08:00,241.59,241.59,241.51,241.51,1129200006.0
2007-07-31 10:09:00,241.51,241.6,241.5,241.56,1311600002.0
2007-07-31 10:10:00,241.56,241.56,241.53,241.56,460800000.0
2007-07-31 10:11:00,241.55,241.59,241.55,241.59,414200000.0
2007-07-31 10:12:00,241.6,241.64,241.59,241.63,1086299993.0
2007-07-31 10:13:00,241.635,241.73,241.635,241.7,1192899999.0
2007-07-31 10:14:00,241.7,241.7,241.61,241.63,524000001.0
2007-07-31 10:15:00,241.63,241.63,241.6,241.63,692300000.0
2007-07-31 10:16:00,241.63,241.65,241.6,241.63,584500000.0
2007-07-31 10:17:00,241.63,241.63,241.59,241.63,182900000.0
2007-07-31 10:18:00,241.63,241.63,241.59,241.6,179999998.0
2007-07-31 10:19:00,241.6,241.6,241.58,241.59,124700000.0
2007-07-31 10:20:00,241.59,241.62,241.58,241.6,647900003.0
2007-07-31 10:21:00,241.61,241.79,241.6,241.67,726799999.0
2007-07-31 10:22:00,241.67,241.68,241.64,241.65,529599998.0
2007-07-31 10:23:00,241.67,241.67,241.65,241.66,291000000.0
2007-07-31 10:24:00,241.65,241.66,241.62,241.62,182100001.0
2007-07-31 10:25:00,241.62,241.63,241.58,241.58,654600001.0
2007-07-31 10:26:00,241.58,241.62,241.58,241.62,300500000.0
2007-07-31 10:27:00,241.62,241.66,241.6,241.62,384699999.0
2007-07-31 10:28:00,241.61,241.64,241.61,241.62,385100000.0
2007-07-31 10:29:00,241.62,241.67,241.61,241.63,828199999.0
2007-07-31 10:30:00,241.63,241.64,241.6,241.63,392300000.0
2007-07-31 10:31:00,241.64,241.69,241.64,241.66,795900000.0
2007-07-31 10:32:00,241.66,241.66,241.61,241.63,360100000.0
2007-07-31 10:33:00,241.64,241.69,241.62,241.68,790499995.0
2007-07-31 10:34:00,241.68,241.7,241.68,241.68,558500002.0
2007-07-31 10:35:00,241.68,241.71,241.66,241.69,461500000.0
2007-07-31 10:36:00,241.72,241.72,241.69,241.71,391099999.0
2007-07-31 10:37:00,241.71,241.73,241.7,241.705,286300000.0
2007-07-31 10:38:00,241.7,241.72,241.68,241.71,371100001.0
2007-07-31 10:39:00,241.71,241.72,241.68,241.71,553999997.0
2007-07-31 10:40:00,241.71,241.71,241.69,241.7,609800000.0
2007-07-31 10:41:00,241.71,241.8,241.7,241.79,1165200000.0
2007-07-31 10:42:00,241.78,241.79,241.76,241.79,284400000.0
2007-07-31 10:43:00,241.78,241.805,241.74,241.75,427499999.0
2007-07-31 10:44:00,241.77,241.8,241.76,241.79,342500000.0
2007-07-31 10:45:00,241.79,241.82,241.77,241.82,640299995.0
2007-07-31 10:46:00,241.82,241.83,241.81,241.83,477700000.0
2007-07-31 10:47:00,241.83,241.83,241.77,241.79,261400000.0
2007-07-31 10:48:00,241.8,241.81,241.76,241.8,544499998.0
2007-07-31 10:49:00,241.8,241.82,241.77,241.79,76700000.0
2007-07-31 10:50:00,241.79,241.84,241.77,241.84,335400000.0
2007-07-31 10:51:00,241.83,242.01,241.83,242.0,891799996.0
2007-07-31 10:52:00,242.005,242.08,242.0,242.03,789300000.0
2007-07-31 10:53:00,242.03,242.05,241.99,242.01,846600000.0
2007-07-31 10:54:00,242.01,242.14,241.99,242.14,790900000.0
2007-07-31 10:55:00,242.135,242.2,242.135,242.15,902400002.0
2007-07-31 10:56:00,242.16,242.18,242.13,242.16,493800001.0
2007-07-31 10:57:00,242.16,242.16,242.12,242.14,292000000.0
2007-07-31 10:58:00,242.14,242.19,242.12,242.17,366000002.0
2007-07-31 10:59:00,242.17,242.28,242.16,242.28,957900000.0
2007-07-31 11:00:00,242.28,242.35,242.28,242.33,1039200000.0
2007-07-31 11:01:00,242.33,242.37,242.3,242.35,955176753.0
2007-07-31 11:02:00,242.34,242.52,242.33,242.51,1205300000.0
2007-07-31 11:03:00,242.52,242.61,242.47,242.49,1386199999.0
2007-07-31 11:04:00,242.49,242.56,242.47,242.48,842399996.0
2007-07-31 11:05:00,242.46,242.5,242.42,242.46,1431699999.0
2007-07-31 11:06:00,242.46,242.46,242.41,242.42,770000000.0
2007-07-31 11:07:00,242.42,242.42,242.35,242.36,666800003.0
2007-07-31 11:08:00,242.37,242.39,242.15,242.175,1223000002.0
2007-07-31 11:09:00,242.175,242.19,242.15,242.165,950100004.0
2007-07-31 11:10:00,242.22,242.27,242.17,242.21,1048800000.0
2007-07-31 11:11:00,242.215,242.24,242.05,242.14,1367099992.0
2007-07-31 11:12:00,242.14,242.28,242.14,242.2,1295199997.0
2007-07-31 11:13:00,242.2,242.26,242.19,242.23,744600003.0
2007-07-31 11:14:00,242.23,242.31,242.22,242.29,738799999.0
2007-07-31 11:15:00,242.29,242.29,242.25,242.28,607600000.0
2007-07-31 11:16:00,242.28,242.3,242.24,242.27,1384800001.0
2007-07-31 11:17:00,242.27,242.28,242.19,242.2,795400000.0
2007-07-31 11:18:00,242.2,242.2,242.15,242.15,433600002.0
2007-07-31 11:19:00,242.15,242.16,242.07,242.08,920399996.0
2007-07-31 11:20:00,242.08,242.13,241.905,241.94,1455000001.0
2007-07-31 11:21:00,241.94,241.95,241.77,241.92,1563900001.0
2007-07-31 11:22:00,241.92,241.92,241.7,241.82,1677400000.0
2007-07-31 11:23:00,241.81,241.91,241.81,241.86,949399998.0
2007-07-31 11:24:00,241.86,241.92,241.86,241.92,491400004.0
2007-07-31 11:25:00,241.92,241.93,241.87,241.885,1085299998.0
2007-07-31 11:26:00,241.9,241.91,241.88,241.9,455099998.0
2007-07-31 11:27:00,241.9,241.94,241.885,241.91,717600000.0
2007-07-31 11:28:00,241.9,241.95,241.89,241.95,542500000.0
2007-07-31 11:29:00,241.95,241.97,241.91,241.94,607000000.0
2007-07-31 11:30:00,241.95,241.95,241.84,241.86,1000200001.0
2007-07-31 11:31:00,241.87,241.89,241.84,241.85,685400002.0
2007-07-31 11:32:00,241.85,241.895,241.84,241.87,963300006.0
2007-07-31 11:33:00,241.87,241.9,241.85,241.9,384200000.0
2007-07-31 11:34:00,241.9,241.92,241.9,241.9,548299997.0
2007-07-31 11:35:00,241.9,241.95,241.9,241.93,532799999.0
2007-07-31 11:36:00,241.92,241.94,241.92,241.94,508599999.0
2007-07-31 11:37:00,241.94,241.94,241.91,241.94,189700000.0
2007-07-31 11:38:00,241.94,242.05,241.93,242.03,719300001.0
2007-07-31 11:39:00,242.03,242.11,242.01,242.03,980399999.0
2007-07-31 11:40:00,242.03,242.06,242.01,242.04,553300000.0
2007-07-31 11:41:00,242.04,242.1,242.03,242.07,247300000.0
2007-07-31 11:42:00,242.07,242.1,242.05,242.085,468400000.0
2007-07-31 11:43:00,242.075,242.17,242.03,242.1,1149399999.0
2007-07-31 11:44:00,242.09,242.17,242.07,242.15,893300007.0
2007-07-31 11:45:00,242.15,242.16,242.07,242.08,529600000.0
2007-07-31 11:46:00,242.08,242.085,242.05,242.05,406000000.0
2007-07-31 11:47:00,242.055,242.14,242.03,242.13,788800006.0
2007-07-31 11:48:00,242.13,242.13,242.08,242.08,257300001.0
2007-07-31 11:49:00,242.11,242.13,242.06,242.1,418200001.0
2007-07-31 11:50:00,242.1,242.1,242.04,242.1,369800000.0
2007-07-31 11:51:00,242.1,242.12,242.07,242.08,602400000.0
2007-07-31 11:52:00,242.09,242.11,242.05,242.07,714400001.0
2007-07-31 11:53:00,242.06,242.08,242.055,242.07,259599999.0
2007-07-31 11:54:00,242.07,242.08,242.03,242.03,717600000.0
2007-07-31 11:55:00,242.025,242.06,242.02,242.04,213900000.0
2007-07-31 11:56:00,242.04,242.06,241.99,242.0,956999997.0
2007-07-31 11:57:00,242.0,242.0,241.85,241.86,1212999996.0
2007-07-31 11:58:00,241.86,241.9,241.83,241.84,514100000.0
2007-07-31 11:59:00,241.835,241.84,241.79,241.83,640300000.0
2007-07-31 12:00:00,241.83,241.95,241.83,241.95,967300000.0
2007-07-31 12:01:00,241.95,242.07,241.95,242.04,861500000.0
2007-07-31 12:02:00,242.03,242.03,241.98,241.98,292100000.0
2007-07-31 12:03:00,241.98,242.03,241.96,242.03,553699998.0
2007-07-31 12:04:00,242.03,242.06,242.03,242.05,499399999.0
2007-07-31 12:05:00,242.055,242.08,242.03,242.03,443200001.0
2007-07-31 12:06:00,242.03,242.06,242.03,242.04,535100001.0
2007-07-31 12:07:00,242.035,242.035,241.99,241.99,234700000.0
2007-07-31 12:08:00,241.99,242.0,241.955,241.985,404399999.0
2007-07-31 12:09:00,242.01,242.03,241.975,241.99,732600003.0
2007-07-31 12:10:00,241.99,242.02,241.98,242.02,635300008.0
2007-07-31 12:11:00,242.02,242.03,242.0,242.015,350300000.0
2007-07-31 12:12:00,242.015,242.07,242.0,242.055,1008100003.0
2007-07-31 12:13:00,242.05,242.12,242.03,242.12,697899999.0
2007-07-31 12:14:00,242.12,242.12,242.07,242.09,692799999.0
2007-07-31 12:15:00,242.09,242.13,242.035,242.045,531300000.0
2007-07-31 12:16:00,242.05,242.105,242.045,242.085,538100000.0
2007-07-31 12:17:00,242.08,242.08,242.03,242.065,293300000.0
2007-07-31 12:18:00,242.08,242.105,242.06,242.065,526800006.0
2007-07-31 12:19:00,242.065,242.095,242.05,242.085,526100004.0
2007-07-31 12:20:00,242.085,242.13,242.08,242.13,392300000.0
2007-07-31 12:21:00,242.12,242.21,242.11,242.21,553199999.0
2007-07-31 12:22:00,242.21,242.22,242.13,242.15,947099998.0
2007-07-31 12:23:00,242.145,242.16,242.12,242.16,211800000.0
2007-07-31 12:24:00,242.16,242.16,242.11,242.14,295600000.0
2007-07-31 12:25:00,242.14,242.16,242.14,242.14,208900000.0
2007-07-31 12:26:00,242.14,242.21,242.13,242.21,179200000.0
2007-07-31 12:27:00,242.21,242.235,242.16,242.21,647599997.0
2007-07-31 12:28:00,242.21,242.21,242.16,242.16,409000000.0
2007-07-31 12:29:00,242.16,242.17,242.09,242.14,427000000.0
2007-07-31 12:30:00,242.14,242.14,242.1,242.11,205800000.0
2007-07-31 12:31:00,242.11,242.18,242.09,242.16,346100000.0
2007-07-31 12:32:00,242.17,242.19,242.13,242.14,324500000.0
2007-07-31 12:33:00,242.14,242.17,242.08,242.12,371599998.0
2007-07-31 12:34:00,242.11,242.16,242.06,242.09,761600003.0
2007-07-31 12:35:00,242.09,242.115,242.05,242.06,672400000.0
2007-07-31 12:36:00,242.06,242.06,242.04,242.04,214700000.0
2007-07-31 12:37:00,242.05,242.08,242.03,242.05,654499999.0
2007-07-31 12:38:00,242.05,242.07,242.04,242.07,246900000.0
2007-07-31 12:39:00,242.08,242.14,242.07,242.13,476800000.0
2007-07-31 12:40:00,242.12,242.16,242.11,242.11,698400004.0
2007-07-31 12:41:00,242.1,242.135,242.08,242.12,1458800001.0
2007-07-31 12:42:00,242.12,242.18,242.12,242.16,830599997.0
2007-07-31 12:43:00,242.16,242.19,242.095,242.1,873000002.0
2007-07-31 12:44:00,242.11,242.16,242.095,242.16,592800000.0
2007-07-31 12:45:00,242.16,242.23,242.16,242.22,444200000.0
2007-07-31 12:46:00,242.21,242.24,242.19,242.21,309600001.0
2007-07-31 12:47:00,242.23,242.305,242.21,242.26,561800000.0
2007-07-31 12:48:00,242.26,242.32,242.26,242.31,711900000.0
2007-07-31 12:49:00,242.31,242.31,242.24,242.26,382700000.0
2007-07-31 12:50:00,242.26,242.39,242.25,242.38,719900001.0
2007-07-31 12:51:00,242.38,242.48,242.35,242.48,754900000.0
2007-07-31 12:52:00,242.48,242.48,242.41,242.42,647000000.0
2007-07-31 12:53:00,242.42,242.42,242.36,242.38,535600002.0
2007-07-31 12:54:00,242.39,242.47,242.39,242.45,1061600000.0
2007-07-31 12:55:00,242.45,242.45,242.32,242.34,935900007.0
2007-07-31 12:56:00,242.34,242.39,242.34,242.35,1109000005.0
2007-07-31 12:57:00,242.34,242.37,242.33,242.36,894800000.0
2007-07-31 12:58:00,242.35,242.39,242.31,242.36,1256999999.0
2007-07-31 12:59:00,242.36,242.44,242.35,242.37,911999999.0
2007-07-31 13:00:00,242.37,242.44,242.37,242.43,733700000.0
2007-07-31 13:01:00,242.43,242.44,242.38,242.43,903900000.0
2007-07-31 13:02:00,242.42,242.47,242.4,242.46,815600004.0
2007-07-31 13:03:00,242.46,242.46,242.4,242.4,795800002.0
2007-07-31 13:04:00,242.4,242.44,242.37,242.44,893900002.0
2007-07-31 13:05:00,242.43,242.44,242.375,242.41,774399999.0
2007-07-31 13:06:00,242.41,242.41,242.35,242.39,591500001.0
2007-07-31 13:07:00,242.39,242.39,242.28,242.31,905899999.0
2007-07-31 13:08:00,242.3,242.325,242.26,242.32,1226299996.0
2007-07-31 13:09:00,242.32,242.36,242.31,242.36,507499995.0
2007-07-31 13:10:00,242.37,242.405,242.36,242.37,1111400001.0
2007-07-31 13:11:00,242.36,242.39,242.33,242.36,728900003.0
2007-07-31 13:12:00,242.36,242.36,242.32,242.33,582399999.0
2007-07-31 13:13:00,242.33,242.415,242.33,242.415,532700000.0
2007-07-31 13:14:00,242.415,242.42,242.34,242.41,825000000.0
2007-07-31 13:15:00,242.41,242.46,242.4,242.44,839999997.0
2007-07-31 13:16:00,242.43,242.43,242.37,242.37,228400000.0
2007-07-31 13:17:00,242.37,242.4,242.36,242.36,413600001.0
2007-07-31 13:18:00,242.36,242.42,242.35,242.39,735800000.0
2007-07-31 13:19:00,242.39,242.555,242.37,242.53,1102699998.0
2007-07-31 13:20:00,242.53,242.55,242.46,242.49,511100000.0
2007-07-31 13:21:00,242.5,242.5,242.425,242.43,924800003.0
2007-07-31 13:22:00,242.44,242.51,242.44,242.455,694500002.0
2007-07-31 13:23:00,242.455,242.49,242.36,242.36,978799996.0
2007-07-31 13:24:00,242.36,242.475,242.35,242.47,1356600007.0
2007-07-31 13:25:00,242.47,242.51,242.46,242.475,634800004.0
2007-07-31 13:26:00,242.475,242.475,242.415,242.42,747000000.0
2007-07-31 13:27:00,242.42,242.57,242.42,242.56,565199999.0
2007-07-31 13:28:00,242.56,242.62,242.52,242.62,1285599998.0
2007-07-31 13:29:00,242.62,242.62,242.57,242.57,641000000.0
2007-07-31 13:30:00,242.57,242.71,242.56,242.69,1021599999.0
2007-07-31 13:31:00,242.69,242.91,242.66,242.91,1692700000.0
2007-07-31 13:32:00,242.91,242.91,242.82,242.83,887099998.0
2007-07-31 13:33:00,242.83,242.88,242.815,242.86,1388199996.0
2007-07-31 13:34:00,242.86,242.9,242.83,242.85,897499997.0
2007-07-31 13:35:00,242.87,242.9,242.85,242.86,1015200002.0
2007-07-31 13:36:00,242.85,242.87,242.81,242.83,1022300003.0
2007-07-31 13:37:00,242.83,242.84,242.78,242.84,577299999.0
2007-07-31 13:38:00,242.84,242.85,242.81,242.825,1117700001.0
2007-07-31 13:39:00,242.825,242.94,242.82,242.93,657699998.0
2007-07-31 13:40:00,242.91,242.93,242.81,242.85,582000000.0
2007-07-31 13:41:00,242.85,242.89,242.82,242.89,333700001.0
2007-07-31 13:42:00,242.89,242.89,242.825,242.87,864699999.0
2007-07-31 13:43:00,242.87,242.88,242.81,242.83,198600000.0
2007-07-31 13:44:00,242.83,242.85,242.785,242.81,471100001.0
2007-07-31 13:45:00,242.81,242.85,242.81,242.84,267199998.0
2007-07-31 13:46:00,242.85,242.89,242.83,242.865,584700000.0
2007-07-31 13:47:00,242.87,242.88,242.84,242.86,227300001.0
2007-07-31 13:48:00,242.86,242.87,242.83,242.87,626800000.0
2007-07-31 13:49:00,242.87,242.9,242.82,242.86,890999999.0
2007-07-31 13:50:00,242.86,242.86,242.735,242.74,1615899996.0
2007-07-31 13:51:00,242.75,242.77,242.73,242.77,906000004.0
2007-07-31 13:52:00,242.77,242.78,242.75,242.76,206700000.0
2007-07-31 13:53:00,242.76,242.85,242.76,242.83,428400000.0
2007-07-31 13:54:00,242.83,242.83,242.8,242.82,364899999.0
2007-07-31 13:55:00,242.82,242.84,242.77,242.8,501800000.0
2007-07-31 13:56:00,242.8,242.8,242.7,242.71,305000000.0
2007-07-31 13:57:00,242.72,242.75,242.7,242.73,348400000.0
2007-07-31 13:58:00,242.73,242.74,242.71,242.74,93600000.0
2007-07-31 13:59:00,242.74,242.74,242.69,242.73,182800000.0
2007-07-31 14:00:00,242.73,242.74,242.7,242.71,308500000.0
2007-07-31 14:01:00,242.7,242.71,242.65,242.67,300400000.0
2007-07-31 14:02:00,242.67,242.67,242.65,242.65,443400000.0
2007-07-31 14:03:00,242.65,242.7,242.64,242.7,508000001.0
2007-07-31 14:04:00,242.7,242.71,242.655,242.67,297300000.0
2007-07-31 14:05:00,242.67,242.67,242.61,242.63,177500000.0
2007-07-31 14:06:00,242.62,242.65,242.61,242.635,477000003.0
2007-07-31 14:07:00,242.63,242.65,242.63,242.65,130900000.0
2007-07-31 14:08:00,242.66,242.68,242.645,242.65,127800000.0
2007-07-31 14:09:00,242.65,242.69,242.64,242.67,202500001.0
2007-07-31 14:10:00,242.68,242.68,242.66,242.67,121200000.0
2007-07-31 14:11:00,242.67,242.68,242.67,242.675,95200000.0
2007-07-31 14:12:00,242.68,242.71,242.67,242.67,325200000.0
2007-07-31 14:13:00,242.68,242.68,242.65,242.66,349299999.0
2007-07-31 14:14:00,242.65,242.71,242.65,242.7,380500000.0
2007-07-31 14:15:00,242.71,242.72,242.68,242.71,320100000.0
2007-07-31 14:16:00,242.72,242.75,242.7,242.73,405600000.0
2007-07-31 14:17:00,242.73,242.75,242.71,242.75,255100001.0
2007-07-31 14:18:00,242.75,242.75,242.705,242.72,449399999.0
2007-07-31 14:19:00,242.71,242.71,242.68,242.68,314700000.0
2007-07-31 14:20:00,242.68,242.68,242.62,242.63,450800000.0
2007-07-31 14:21:00,242.63,242.63,242.6,242.61,357600000.0
2007-07-31 14:22:00,242.62,242.62,242.56,242.58,435900000.0
2007-07-31 14:23:00,242.58,242.59,242.54,242.55,193899999.0
2007-07-31 14:24:00,242.54,242.55,242.47,242.5,1146999999.0
2007-07-31 14:25:00,242.51,242.53,242.48,242.52,801399995.0
2007-07-31 14:26:00,242.52,242.55,242.485,242.55,795100000.0
2007-07-31 14:27:00,242.55,242.57,242.52,242.57,529100000.0
2007-07-31 14:28:00,242.57,242.61,242.57,242.6,345100000.0
2007-07-31 14:29:00,242.6,242.6,242.53,242.53,430000000.0
2007-07-31 14:30:00,242.53,242.74,242.48,242.73,953800001.0
2007-07-31 14:31:00,242.72,242.74,242.68,242.69,1089400000.0
2007-07-31 14:32:00,242.69,242.75,242.68,242.71,1191199997.0
2007-07-31 14:33:00,242.7,242.73,242.67,242.67,1187299998.0
2007-07-31 14:34:00,242.67,242.67,242.54,242.59,1343900007.0
2007-07-31 14:35:00,242.59,242.6,242.535,242.54,615700000.0
2007-07-31 14:36:00,242.54,242.54,242.27,242.32,1104500003.0
2007-07-31 14:37:00,242.3,242.3,242.2,242.22,1847600005.0
2007-07-31 14:38:00,242.23,242.28,242.21,242.21,828200004.0
2007-07-31 14:39:00,242.21,242.22,242.07,242.1,1188000004.0
2007-07-31 14:40:00,242.1,242.3,242.1,242.29,881900000.0
2007-07-31 14:41:00,242.29,242.38,242.29,242.335,1004999997.0
2007-07-31 14:42:00,242.335,242.34,242.25,242.27,887300002.0
2007-07-31 14:43:00,242.26,242.28,242.24,242.26,793000002.0
2007-07-31 14:44:00,242.25,242.33,242.25,242.33,369600001.0
2007-07-31 14:45:00,242.33,242.33,242.28,242.28,318600000.0
2007-07-31 14:46:00,242.28,242.3,242.245,242.28,855699999.0
2007-07-31 14:47:00,242.29,242.3,242.23,242.23,501200003.0
2007-07-31 14:48:00,242.22,242.22,242.085,242.11,966000002.0
2007-07-31 14:49:00,242.11,242.11,242.02,242.09,382400000.0
2007-07-31 14:50:00,242.09,242.18,242.08,242.14,1040600001.0
2007-07-31 14:51:00,242.13,242.13,242.03,242.03,352400000.0
2007-07-31 14:52:00,242.02,242.07,242.02,242.04,711000003.0
2007-07-31 14:53:00,242.03,242.05,241.98,242.01,993700000.0
2007-07-31 14:54:00,242.005,242.1,242.0,242.095,1375999994.0
2007-07-31 14:55:00,242.09,242.19,242.09,242.15,699700000.0
2007-07-31 14:56:00,242.13,242.15,242.07,242.14,539000001.0
2007-07-31 14:57:00,242.15,242.21,242.12,242.2,498000003.0
2007-07-31 14:58:00,242.19,242.2,242.09,242.11,771300001.0
2007-07-31 14:59:00,242.11,242.14,242.09,242.11,759400000.0
2007-07-31 15:00:00,242.1,242.1,241.975,242.04,2019300000.0
2007-07-31 15:01:00,242.02,242.08,242.02,242.04,374300000.0
2007-07-31 15:02:00,242.03,242.04,241.96,241.97,578299999.0
2007-07-31 15:03:00,241.98,242.04,241.95,241.97,700200002.0
2007-07-31 15:04:00,241.97,241.98,241.92,241.95,1423000003.0
2007-07-31 15:05:00,241.96,241.96,241.71,241.71,1443500006.0
2007-07-31 15:06:00,241.71,241.72,241.65,241.7,911399999.0
2007-07-31 15:07:00,241.7,241.72,241.64,241.7,511499999.0
2007-07-31 15:08:00,241.705,241.74,241.62,241.67,811000000.0
2007-07-31 15:09:00,241.67,241.74,241.63,241.74,510600000.0
2007-07-31 15:10:00,241.74,241.83,241.74,241.82,791799999.0
2007-07-31 15:11:00,241.82,241.92,241.81,241.91,1132500002.0
2007-07-31 15:12:00,241.91,241.96,241.88,241.91,1153000002.0
2007-07-31 15:13:00,241.91,241.985,241.89,241.95,949299996.0
2007-07-31 15:14:00,241.95,241.95,241.89,241.9,992399996.0
2007-07-31 15:15:00,241.9,241.97,241.88,241.935,578500002.0
2007-07-31 15:16:00,241.94,241.96,241.91,241.92,691500001.0
2007-07-31 15:17:00,241.92,241.96,241.91,241.935,658400000.0
2007-07-31 15:18:00,241.94,241.96,241.91,241.92,1022000001.0
2007-07-31 15:19:00,241.95,241.95,241.93,241.95,283400000.0
2007-07-31 15:20:00,241.95,241.99,241.91,241.99,874199996.0
2007-07-31 15:21:00,241.99,241.99,241.95,241.95,197200000.0
2007-07-31 15:22:00,241.95,241.96,241.93,241.94,86000000.0
2007-07-31 15:23:00,241.95,241.95,241.89,241.91,309599996.0
2007-07-31 15:24:00,241.93,241.93,241.885,241.89,185700000.0
2007-07-31 15:25:00,241.89,241.94,241.88,241.94,133600000.0
2007-07-31 15:26:00,241.94,241.96,241.91,241.94,196800000.0
2007-07-31 15:27:00,241.94,242.04,241.93,242.04,497999997.0
2007-07-31 15:28:00,242.03,242.03,241.97,241.99,194099999.0
2007-07-31 15:29:00,241.99,242.01,241.96,242.0,293299999.0
2007-07-31 15:30:00,241.98,242.15,241.97,242.15,1250800002.0
2007-07-31 15:31:00,242.15,242.23,242.145,242.23,336000000.0
2007-07-31 15:32:00,242.23,242.3,242.2,242.265,761200001.0
2007-07-31 15:33:00,242.27,242.38,242.25,242.34,462300000.0
2007-07-31 15:34:00,242.34,242.4,242.32,242.33,510900000.0
2007-07-31 15:35:00,242.33,242.4,242.31,242.32,1254200001.0
2007-07-31 15:36:00,242.31,242.31,242.25,242.26,1150200000.0
2007-07-31 15:37:00,242.26,242.26,242.225,242.25,243200000.0
2007-07-31 15:38:00,242.25,242.25,242.19,242.215,618199997.0
2007-07-31 15:39:00,242.22,242.22,242.19,242.22,270600000.0
2007-07-31 15:40:00,242.22,242.26,242.22,242.26,693499999.0
2007-07-31 15:41:00,242.27,242.28,242.21,242.23,1154100000.0
2007-07-31 15:42:00,242.23,242.25,242.13,242.16,1252500000.0
2007-07-31 15:43:00,242.17,242.18,242.13,242.17,662900000.0
2007-07-31 15:44:00,242.17,242.175,242.12,242.13,388400000.0
2007-07-31 15:45:00,242.13,242.21,242.06,242.16,1022700001.0
2007-07-31 15:46:00,242.16,242.17,242.1,242.11,362200000.0
2007-07-31 15:47:00,242.11,242.17,242.09,242.15,367200000.0
2007-07-31 15:48:00,242.14,242.25,242.14,242.24,386500000.0
2007-07-31 15:49:00,242.25,242.25,242.19,242.2,784500000.0
2007-07-31 15:50:00,242.2,242.24,242.2,242.23,232400001.0
2007-07-31 15:51:00,242.24,242.24,242.2,242.21,214600000.0
2007-07-31 15:52:00,242.21,242.26,242.19,242.25,796200000.0
2007-07-31 15:53:00,242.25,242.3,242.24,242.3,696600000.0
2007-07-31 15:54:00,242.28,242.32,242.25,242.27,975700000.0
2007-07-31 15:55:00,242.28,242.32,242.26,242.31,650600000.0
2007-07-31 15:56:00,242.31,242.33,242.285,242.31,725600000.0
2007-07-31 15:57:00,242.31,242.35,242.31,242.335,1088499999.0
2007-07-31 15:58:00,242.33,242.38,242.32,242.375,1169400001.0
2007-07-31 15:59:00,242.375,242.41,242.33,242.35,866200002.0
2007-07-31 16:00:00,242.38,242.46,242.32,242.34,897900000.0
2007-07-31 16:01:00,242.32,242.42,242.32,242.35,721599998.0
2007-07-31 16:02:00,242.35,242.5,242.35,242.47,901600000.0
2007-07-31 16:03:00,242.47,242.56,242.47,242.5,882099998.0
2007-07-31 16:04:00,242.51,242.51,242.42,242.43,1008299999.0
2007-07-31 16:05:00,242.43,242.45,242.37,242.38,961399998.0
2007-07-31 16:06:00,242.38,242.4,242.34,242.35,817600002.0
2007-07-31 16:07:00,242.345,242.37,242.27,242.28,494699997.0
2007-07-31 16:08:00,242.27,242.3,242.17,242.22,1036699997.0
2007-07-31 16:09:00,242.22,242.25,242.18,242.19,1052900002.0
2007-07-31 16:10:00,242.19,242.22,242.11,242.15,1323800000.0
2007-07-31 16:11:00,242.145,242.16,242.13,242.16,1283700009.0
2007-07-31 16:12:00,242.15,242.17,242.08,242.09,657700001.0
2007-07-31 16:13:00,242.09,242.16,242.09,242.105,931500004.0
2007-07-31 16:14:00,242.105,242.13,242.02,242.05,1163800003.0
2007-07-31 16:15:00,242.05,242.07,242.01,242.02,1300400000.0
2007-07-31 16:16:00,242.02,242.02,241.93,241.97,1066699999.0
2007-07-31 16:17:00,241.97,242.12,241.97,242.08,1147699995.0
2007-07-31 16:18:00,242.07,242.1,242.05,242.1,1120600006.0
2007-07-31 16:19:00,242.1,242.14,242.05,242.1,728000001.0
2007-07-31 16:20:00,242.085,242.18,242.07,242.17,1015199999.0
2007-07-31 16:21:00,242.17,242.23,242.15,242.15,915400001.0
2007-07-31 16:22:00,242.16,242.16,242.08,242.14,910100003.0
2007-07-31 16:23:00,242.14,242.18,242.11,242.13,1446400001.0
2007-07-31 16:24:00,242.14,242.22,242.13,242.2,795000000.0
2007-07-31 16:25:00,242.2,242.25,242.19,242.235,516200001.0
2007-07-31 16:26:00,242.25,242.25,242.13,242.16,656700001.0
2007-07-31 16:27:00,242.19,242.24,242.135,242.185,1008699998.0
2007-07-31 16:28:00,242.18,242.23,242.15,242.15,1160999996.0
2007-07-31 16:29:00,242.16,242.21,242.1,242.15,1253500001.0
2007-07-31 16:30:00,242.14,242.16,242.03,242.065,1281799996.0
2007-07-31 16:31:00,242.07,242.13,242.045,242.07,1061000002.0
2007-07-31 16:32:00,242.07,242.09,242.04,242.05,989799999.0
2007-07-31 16:33:00,242.05,242.15,242.03,242.14,743600000.0
2007-07-31 16:34:00,242.15,242.19,242.14,242.19,363300000.0
2007-07-31 16:35:00,242.19,242.27,242.17,242.23,1311600000.0
2007-07-31 16:36:00,242.23,242.25,242.21,242.21,1047699998.0
2007-07-31 16:37:00,242.22,242.25,242.21,242.23,1050799999.0
2007-07-31 16:38:00,242.23,242.27,242.22,242.23,1069099999.0
2007-07-31 16:39:00,242.23,242.33,242.23,242.32,1371900004.0
2007-07-31 16:40:00,242.31,242.31,242.2,242.24,784500002.0
2007-07-31 16:41:00,242.24,242.245,242.18,242.2,1191799998.0
2007-07-31 16:42:00,242.2,242.24,242.1,242.13,1254200001.0
2007-07-31 16:43:00,242.13,242.19,242.09,242.17,917599998.0
2007-07-31 16:44:00,242.17,242.17,242.11,242.13,1037999998.0
2007-07-31 16:45:00,242.13,242.16,242.02,242.04,1670900002.0
2007-07-31 16:46:00,242.04,242.04,241.895,241.94,981699999.0
2007-07-31 16:47:00,241.94,242.04,241.92,242.03,1247500002.0
2007-07-31 16:48:00,242.04,242.05,241.92,241.935,1634600004.0
2007-07-31 16:49:00,241.935,242.05,241.93,242.02,1110799997.0
2007-07-31 16:50:00,242.02,242.02,241.85,241.96,987599999.0
2007-07-31 16:51:00,241.96,242.02,241.95,242.02,1302499993.0
2007-07-31 16:52:00,242.01,242.01,241.92,241.95,1074000001.0
2007-07-31 16:53:00,241.95,241.96,241.88,241.945,1099600000.0
2007-07-31 16:54:00,241.95,241.97,241.92,241.925,1145899995.0
2007-07-31 16:55:00,241.915,242.01,241.88,242.0,1411800003.0
2007-07-31 16:56:00,242.0,242.04,241.975,242.035,1025200002.0
2007-07-31 16:57:00,242.04,242.08,242.005,242.015,1070499994.0
2007-07-31 16:58:00,242.015,242.04,241.97,242.04,1127499997.0
2007-07-31 16:59:00,242.04,242.04,241.92,241.93,1526100000.0
2007-07-31 17:00:00,241.93,241.94,241.84,241.84,944000000.0
2007-07-31 17:01:00,241.84,241.94,241.84,241.92,1189699996.0
2007-07-31 17:02:00,241.92,241.93,241.87,241.9,1361199998.0
2007-07-31 17:03:00,241.9,241.99,241.89,241.95,928500000.0
2007-07-31 17:04:00,241.95,242.03,241.95,241.98,869199999.0
2007-07-31 17:05:00,241.98,242.02,241.95,242.01,793100004.0
2007-07-31 17:06:00,242.01,242.08,242.0,242.08,612500000.0
2007-07-31 17:07:00,242.08,242.16,242.08,242.1,906899999.0
2007-07-31 17:08:00,242.09,242.11,242.04,242.06,735900002.0
2007-07-31 17:09:00,242.05,242.12,242.03,242.12,961899998.0
2007-07-31 17:10:00,242.125,242.22,242.12,242.19,850199997.0
2007-07-31 17:11:00,242.22,242.285,242.19,242.21,1235100007.0
2007-07-31 17:12:00,242.21,242.215,242.16,242.18,949299999.0
2007-07-31 17:13:00,242.18,242.2,242.1,242.11,1156300001.0
2007-07-31 17:14:00,242.1,242.16,242.1,242.12,225200000.0
2007-07-31 17:15:00,242.12,242.12,242.07,242.07,556799999.0
2007-07-31 17:16:00,242.07,242.11,242.02,242.09,1134899997.0
2007-07-31 17:17:00,242.085,242.1,242.01,242.02,685000000.0
2007-07-31 17:18:00,242.03,242.03,241.99,242.03,676199997.0
2007-07-31 17:19:00,242.03,242.13,241.98,242.12,1414300004.0
2007-07-31 17:20:00,242.12,242.14,242.1,242.115,322300001.0
2007-07-31 17:21:00,242.12,242.12,242.08,242.09,679000003.0
2007-07-31 17:22:00,242.09,242.09,242.0,242.03,640399998.0
2007-07-31 17:23:00,242.03,242.03,241.96,241.98,565500002.0
2007-07-31 17:24:00,241.98,241.98,241.9,241.91,1166200001.0
2007-07-31 17:25:00,241.9,241.96,241.9,241.94,1011999996.0
2007-07-31 17:26:00,241.94,241.94,241.91,241.93,337600000.0
2007-07-31 17:27:00,241.96,242.03,241.93,242.02,445700001.0
2007-07-31 17:28:00,242.01,242.02,241.88,241.9,377300000.0
2007-07-31 17:29:00,241.89,241.89,241.81,241.87,674199998.0
2007-07-31 17:30:00,241.88,241.93,241.88,241.89,674199998.0
2007-07-31 17:31:00,241.89,241.89,241.83,241.88,711299993.0
2007-07-31 17:32:00,241.88,241.96,241.88,241.96,437500000.0
2007-07-31 17:33:00,241.96,242.02,241.94,242.005,660000003.0
2007-07-31 17:34:00,242.02,242.04,241.99,242.01,468100002.0
2007-07-31 17:35:00,242.03,242.14,242.01,242.13,1082400001.0
2007-07-31 17:36:00,242.13,242.22,242.1,242.2,702500003.0
2007-07-31 17:37:00,242.2,242.27,242.2,242.25,542300000.0
2007-07-31 17:38:00,242.245,242.25,242.19,242.19,932999997.0
2007-07-31 17:39:00,242.19,242.22,242.17,242.19,426999999.0
2007-07-31 17:40:00,242.195,242.26,242.19,242.23,751700000.0
2007-07-31 17:41:00,242.23,242.265,242.19,242.25,964900001.0
2007-07-31 17:42:00,242.25,242.25,242.18,242.215,385200000.0
2007-07-31 17:43:00,242.215,242.23,242.2,242.22,197499996.0
2007-07-31 17:44:00,242.22,242.23,242.18,242.23,187500000.0
2007-07-31 17:45:00,242.23,242.27,242.21,242.25,327899999.0
2007-07-31 17:46:00,242.27,242.45,242.265,242.45,920300001.0
2007-07-31 17:47:00,242.44,242.46,242.41,242.44,416500000.0
2007-07-31 17:48:00,242.43,242.45,242.41,242.43,440800000.0
2007-07-31 17:49:00,242.44,242.46,242.4,242.41,1150100003.0
2007-07-31 17:50:00,242.41,242.51,242.4,242.46,615600003.0
2007-07-31 17:51:00,242.46,242.51,242.46,242.51,187100000.0
2007-07-31 17:52:00,242.51,242.58,242.5,242.53,822299998.0
2007-07-31 17:53:00,242.52,242.57,242.52,242.57,215800000.0
2007-07-31 17:54:00,242.57,242.62,242.56,242.57,320100000.0
2007-07-31 17:55:00,242.57,242.59,242.55,242.57,523300000.0
2007-07-31 17:56:00,242.56,242.56,242.48,242.5,689499999.0
2007-07-31 17:57:00,242.51,242.53,242.49,242.5,399000000.0
2007-07-31 17:58:00,242.5,242.59,242.5,242.57,991500000.0
2007-07-31 17:59:00,242.57,242.58,242.54,242.58,1030600000.0
2007-07-31 18:00:00,242.57,242.59,242.52,242.53,871000000.0
2007-07-31 18:01:00,242.53,242.56,242.5,242.55,1195300000.0
2007-07-31 18:02:00,242.54,242.64,242.54,242.57,525300000.0
2007-07-31 18:03:00,242.57,242.59,242.5,242.52,352000000.0
2007-07-31 18:04:00,242.52,242.53,242.46,242.46,675399998.0
2007-07-31 18:05:00,242.46,242.48,242.41,242.44,685799998.0
2007-07-31 18:06:00,242.44,242.45,242.41,242.44,379299997.0
2007-07-31 18:07:00,242.44,242.46,242.39,242.46,741500000.0
2007-07-31 18:08:00,242.46,242.49,242.4,242.4,425200000.0
2007-07-31 18:09:00,242.4,242.43,242.38,242.42,455399999.0
2007-07-31 18:10:00,242.42,242.42,242.4,242.4,128600000.0
2007-07-31 18:11:00,242.4,242.43,242.4,242.41,260099998.0
2007-07-31 18:12:00,242.41,242.41,242.35,242.35,143800000.0
2007-07-31 18:13:00,242.35,242.36,242.27,242.27,430999998.0
2007-07-31 18:14:00,242.27,242.3,242.27,242.28,213700000.0
2007-07-31 18:15:00,242.27,242.31,242.27,242.3,460199999.0
2007-07-31 18:16:00,242.3,242.32,242.29,242.29,220200003.0
2007-07-31 18:17:00,242.29,242.34,242.27,242.29,1416200006.0
2007-07-31 18:18:00,242.29,242.32,242.28,242.3,420799999.0
2007-07-31 18:19:00,242.3,242.31,242.28,242.31,51200000.0
2007-07-31 18:20:00,242.31,242.32,242.3,242.32,71600000.0
2007-07-31 18:21:00,242.32,242.35,242.32,242.325,230000000.0
2007-07-31 18:22:00,242.325,242.38,242.325,242.38,151200000.0
2007-07-31 18:23:00,242.38,242.4,242.37,242.4,288299999.0
2007-07-31 18:24:00,242.39,242.45,242.37,242.43,549800000.0
2007-07-31 18:25:00,242.41,242.45,242.41,242.43,144600000.0
2007-07-31 18:26:00,242.43,242.43,242.36,242.37,406300000.0
2007-07-31 18:27:00,242.37,242.41,242.36,242.4,63500000.0
2007-07-31 18:28:00,242.4,242.41,242.39,242.39,32000000.0
2007-07-31 18:29:00,242.39,242.4,242.35,242.39,96300000.0
2007-07-31 18:30:00,242.4,242.47,242.39,242.46,355600000.0
2007-07-31 18:31:00,242.44,242.49,242.44,242.47,366000000.0
2007-07-31 18:32:00,242.47,242.54,242.44,242.5,703200000.0
2007-07-31 18:33:00,242.53,242.64,242.52,242.64,895200001.0
2007-07-31 18:34:00,242.63,242.68,242.58,242.62,425500000.0
2007-07-31 18:35:00,242.62,242.62,242.55,242.55,411600001.0
2007-07-31 18:36:00,242.55,242.58,242.54,242.57,433700000.0
2007-07-31 18:37:00,242.58,242.69,242.58,242.67,339600001.0
2007-07-31 18:38:00,242.66,242.68,242.64,242.67,215800000.0
2007-07-31 18:39:00,242.67,242.67,242.64,242.64,318300000.0
2007-07-31 18:40:00,242.64,242.65,242.61,242.63,185399999.0
2007-07-31 18:41:00,242.64,242.66,242.62,242.65,337900000.0
2007-07-31 18:42:00,242.65,242.69,242.64,242.69,443400000.0
2007-07-31 18:43:00,242.7,242.7,242.63,242.66,121100000.0
2007-07-31 18:44:00,242.66,242.71,242.66,242.68,134400000.0
2007-07-31 18:45:00,242.68,242.69,242.64,242.65,230600000.0
2007-07-31 18:46:00,242.65,242.66,242.63,242.65,92100000.0
2007-07-31 18:47:00,242.65,242.68,242.64,242.64,518100000.0
2007-07-31 18:48:00,242.64,242.64,242.58,242.59,567199997.0
2007-07-31 18:49:00,242.6,242.64,242.58,242.59,286700001.0
2007-07-31 18:50:00,242.59,242.66,242.58,242.65,421700001.0
2007-07-31 18:51:00,242.64,242.66,242.61,242.63,618399998.0
2007-07-31 18:52:00,242.63,242.66,242.61,242.65,459200000.0
2007-07-31 18:53:00,242.65,242.65,242.54,242.55,634600001.0
2007-07-31 18:54:00,242.55,242.62,242.52,242.62,414199999.0
2007-07-31 18:55:00,242.62,242.69,242.61,242.68,286300000.0
2007-07-31 18:56:00,242.68,242.7,242.68,242.7,313900002.0
2007-07-31 18:57:00,242.7,242.73,242.7,242.72,130800000.0
2007-07-31 18:58:00,242.72,242.75,242.69,242.71,486600001.0
2007-07-31 18:59:00,242.71,242.76,242.68,242.73,793199996.0
2007-07-31 19:00:00,242.73,242.73,242.67,242.69,380100000.0
2007-07-31 19:01:00,242.67,242.7,242.63,242.64,273700000.0
2007-07-31 19:02:00,242.66,242.66,242.61,242.63,70700000.0
2007-07-31 19:03:00,242.63,242.65,242.62,242.62,62000000.0
2007-07-31 19:04:00,242.63,242.63,242.62,242.62,100800000.0
2007-07-31 19:05:00,242.63,242.63,242.6,242.6,206800000.0
2007-07-31 19:06:00,242.61,242.65,242.6,242.63,322400000.0
2007-07-31 19:07:00,242.63,242.635,242.56,242.59,581000000.0
2007-07-31 19:08:00,242.58,242.58,242.5,242.53,872299999.0
2007-07-31 19:09:00,242.53,242.59,242.53,242.58,459299997.0
2007-07-31 19:10:00,242.58,242.58,242.55,242.55,140500000.0
2007-07-31 19:11:00,242.55,242.6,242.55,242.6,314300000.0
2007-07-31 19:12:00,242.6,242.72,242.6,242.72,503100001.0
2007-07-31 19:13:00,242.72,242.74,242.72,242.73,253600000.0
2007-07-31 19:14:00,242.72,242.73,242.68,242.7,306699996.0
2007-07-31 19:15:00,242.685,242.71,242.64,242.67,996400000.0
2007-07-31 19:16:00,242.67,242.67,242.64,242.66,566999998.0
2007-07-31 19:17:00,242.66,242.66,242.57,242.58,458299999.0
2007-07-31 19:18:00,242.57,242.61,242.57,242.6,169400000.0
2007-07-31 19:19:00,242.6,242.63,242.59,242.63,386900000.0
2007-07-31 19:20:00,242.63,242.67,242.61,242.67,176100000.0
2007-07-31 19:21:00,242.67,242.68,242.67,242.68,28400000.0
2007-07-31 19:22:00,242.68,242.69,242.65,242.68,451700001.0
2007-07-31 19:23:00,242.69,242.7,242.66,242.68,219400000.0
2007-07-31 19:24:00,242.68,242.68,242.64,242.64,162000000.0
2007-07-31 19:25:00,242.63,242.64,242.62,242.62,215900000.0
2007-07-31 19:26:00,242.62,242.65,242.62,242.62,161400000.0
2007-07-31 19:27:00,242.62,242.63,242.6,242.6,181600000.0
2007-07-31 19:28:00,242.6,242.6,242.5,242.52,403600000.0
2007-07-31 19:29:00,242.52,242.54,242.49,242.51,782600001.0
2007-07-31 19:30:00,242.51,242.53,242.51,242.51,123200000.0
2007-07-31 19:31:00,242.51,242.55,242.51,242.53,122000000.0
2007-07-31 19:32:00,242.53,242.53,242.45,242.48,344100003.0
2007-07-31 19:33:00,242.48,242.5,242.45,242.47,538500002.0
2007-07-31 19:34:00,242.47,242.51,242.47,242.51,244700001.0
2007-07-31 19:35:00,242.51,242.51,242.47,242.48,107200000.0
2007-07-31 19:36:00,242.48,242.52,242.46,242.52,81300000.0
2007-07-31 19:37:00,242.52,242.55,242.51,242.52,214400001.0
2007-07-31 19:38:00,242.51,242.52,242.43,242.43,525400000.0
2007-07-31 19:39:00,242.45,242.52,242.44,242.51,437100000.0
2007-07-31 19:40:00,242.51,242.51,242.46,242.46,253100000.0
2007-07-31 19:41:00,242.46,242.47,242.45,242.45,220400000.0
2007-07-31 19:42:00,242.45,242.45,242.34,242.36,491000000.0
2007-07-31 19:43:00,242.36,242.36,242.28,242.36,729199996.0
2007-07-31 19:44:00,242.36,242.39,242.28,242.3,840100003.0
2007-07-31 19:45:00,242.3,242.3,242.18,242.19,867599999.0
2007-07-31 19:46:00,242.19,242.29,242.19,242.25,1103099996.0
2007-07-31 19:47:00,242.25,242.34,242.25,242.31,507300000.0
2007-07-31 19:48:00,242.32,242.35,242.3,242.33,509300000.0
2007-07-31 19:49:00,242.33,242.33,242.29,242.29,541200000.0
2007-07-31 19:50:00,242.29,242.29,242.25,242.27,545100000.0
2007-07-31 19:51:00,242.28,242.29,242.135,242.16,676899999.0
2007-07-31 19:52:00,242.16,242.19,241.99,242.03,856800000.0
2007-07-31 19:53:00,242.04,242.09,242.01,242.04,716700000.0
2007-07-31 19:54:00,242.04,242.09,241.995,242.04,723000000.0
2007-07-31 19:55:00,242.03,242.13,242.01,242.1,771099999.0
2007-07-31 19:56:00,242.11,242.19,242.1,242.18,541400001.0
2007-07-31 19:57:00,242.18,242.21,242.12,242.12,276900000.0
2007-07-31 19:58:00,242.15,242.15,242.12,242.14,247300000.0
2007-07-31 19:59:00,242.14,242.15,242.12,242.13,315400000.0
2007-07-31 20:00:00,242.13,242.22,242.13,242.17,608699997.0
2007-07-31 20:01:00,242.18,242.25,242.16,242.25,1072700002.0
2007-07-31 20:02:00,242.25,242.28,242.215,242.28,720699995.0
2007-07-31 20:03:00,242.28,242.35,242.26,242.31,955500004.0
2007-07-31 20:04:00,242.32,242.38,242.31,242.34,275500001.0
2007-07-31 20:05:00,242.34,242.34,242.26,242.29,547600000.0
2007-07-31 20:06:00,242.28,242.33,242.25,242.28,255500000.0
2007-07-31 20:07:00,242.28,242.3,242.24,242.25,195100000.0
2007-07-31 20:08:00,242.24,242.25,242.21,242.23,192300000.0
2007-07-31 20:09:00,242.23,242.25,242.18,242.18,384100000.0
2007-07-31 20:10:00,242.19,242.23,242.14,242.19,677599997.0
2007-07-31 20:11:00,242.21,242.27,242.21,242.25,520900000.0
2007-07-31 20:12:00,242.26,242.3,242.23,242.26,304000000.0
2007-07-31 20:13:00,242.26,242.26,242.2,242.24,369100000.0
2007-07-31 20:14:00,242.25,242.35,242.24,242.31,475600000.0
2007-07-31 20:15:00,242.31,242.41,242.31,242.41,432300000.0
2007-07-31 20:16:00,242.41,242.43,242.38,242.4,498100000.0
2007-07-31 20:17:00,242.4,242.41,242.35,242.4,643300000.0
2007-07-31 20:18:00,242.4,242.44,242.39,242.42,78000000.0
2007-07-31 20:19:00,242.415,242.42,242.32,242.32,348500000.0
2007-07-31 20:20:00,242.32,242.34,242.2,242.2,806400002.0
2007-07-31 20:21:00,242.2,242.2,242.16,242.17,254499999.0
2007-07-31 20:22:00,242.17,242.18,242.1,242.12,686500000.0
2007-07-31 20:23:00,242.12,242.21,242.11,242.15,245700000.0
2007-07-31 20:24:00,242.15,242.16,242.13,242.13,250500001.0
2007-07-31 20:25:00,242.13,242.13,242.04,242.09,499700000.0
2007-07-31 20:26:00,242.08,242.26,242.07,242.23,1305500003.0
2007-07-31 20:27:00,242.24,242.24,242.15,242.21,872600003.0
2007-07-31 20:28:00,242.21,242.21,242.09,242.09,337900000.0
2007-07-31 20:29:00,242.08,242.13,242.01,242.05,388100000.0
2007-07-31 20:30:00,242.04,242.08,241.9,241.91,791099999.0
2007-07-31 20:31:00,241.91,241.99,241.91,241.945,721500002.0
2007-07-31 20:32:00,241.95,242.01,241.92,241.94,550100000.0
2007-07-31 20:33:00,241.95,241.99,241.94,241.99,525400000.0
2007-07-31 20:34:00,241.99,242.04,241.96,242.04,486300000.0
2007-07-31 20:35:00,242.04,242.04,241.8,241.83,1046300003.0
2007-07-31 20:36:00,241.83,241.94,241.83,241.92,516400002.0
2007-07-31 20:37:00,241.92,241.93,241.82,241.83,406900000.0
2007-07-31 20:38:00,241.83,241.83,241.65,241.66,938400000.0
2007-07-31 20:39:00,241.66,241.71,241.645,241.65,480500000.0
2007-07-31 20:40:00,241.65,241.71,241.56,241.66,1175600000.0
2007-07-31 20:41:00,241.67,241.76,241.67,241.75,520900000.0
2007-07-31 20:42:00,241.75,241.84,241.75,241.815,459000000.0
2007-07-31 20:43:00,241.81,241.82,241.75,241.76,476599998.0
2007-07-31 20:44:00,241.76,241.78,241.75,241.77,495700000.0
2007-07-31 20:45:00,241.77,241.81,241.76,241.81,647200000.0
2007-07-31 20:46:00,241.79,241.8,241.67,241.7,480200000.0
2007-07-31 20:47:00,241.7,241.7,241.55,241.64,793300000.0
2007-07-31 20:48:00,241.64,241.79,241.62,241.79,860100000.0
2007-07-31 20:49:00,241.79,241.89,241.77,241.87,421700000.0
2007-07-31 20:50:00,241.87,241.88,241.72,241.74,1053100005.0
2007-07-31 20:51:00,241.74,241.76,241.69,241.73,886300000.0
2007-07-31 20:52:00,241.72,241.73,241.575,241.61,1164900003.0
2007-07-31 20:53:00,241.61,241.63,241.5,241.56,562100000.0
2007-07-31 20:54:00,241.56,241.72,241.53,241.71,838300000.0
2007-07-31 20:55:00,241.72,241.72,241.65,241.68,752399999.0
2007-07-31 20:56:00,241.67,241.73,241.63,241.73,1728299999.0
2007-07-31 20:57:00,241.72,241.83,241.7,241.83,1402499997.0
2007-07-31 20:58:00,241.83,241.86,241.76,241.76,597400000.0
2007-07-31 20:59:00,241.76,241.76,241.69,241.69,667600000.0
2007-07-31 21:00:00,241.71,241.81,241.67,241.8,513299998.0
2007-07-31 21:01:00,241.79,241.86,241.77,241.85,604800000.0
2007-07-31 21:02:00,241.85,241.88,241.82,241.82,464400000.0
2007-07-31 21:03:00,241.82,241.86,241.78,241.83,554499999.0
2007-07-31 21:04:00,241.83,241.91,241.82,241.83,954700004.0
2007-07-31 21:05:00,241.83,241.84,241.76,241.78,499300000.0
2007-07-31 21:06:00,241.77,241.81,241.77,241.8,341600000.0
2007-07-31 21:07:00,241.81,241.81,241.8,241.81,81600000.0
2007-07-31 21:08:00,241.81,241.85,241.79,241.85,477899999.0
2007-07-31 21:09:00,241.85,241.89,241.81,241.89,426499999.0
2007-07-31 21:10:00,241.88,241.88,241.81,241.88,1017600003.0
2007-07-31 21:11:00,241.86,241.87,241.82,241.87,377399997.0
2007-07-31 21:12:00,241.86,241.87,241.815,241.82,128300000.0
2007-07-31 21:13:00,241.815,241.82,241.79,241.82,203700000.0
2007-07-31 21:14:00,241.82,241.84,241.82,241.84,199400000.0
2007-07-31 21:15:00,241.84,241.84,241.77,241.77,277300000.0
2007-07-31 21:16:00,241.76,241.78,241.73,241.77,598999998.0
2007-07-31 21:17:00,241.76,241.8,241.69,241.69,283000000.0
2007-07-31 21:18:00,241.71,241.72,241.68,241.69,120100000.0
2007-07-31 21:19:00,241.69,241.7,241.67,241.69,151500000.0
2007-07-31 21:20:00,241.69,241.69,241.6,241.68,498100002.0
2007-07-31 21:21:00,241.69,241.7,241.62,241.65,749900002.0
2007-07-31 21:22:00,241.67,241.74,241.66,241.72,425900000.0
2007-07-31 21:23:00,241.72,241.85,241.7,241.8,896099999.0
2007-07-31 21:24:00,241.79,241.82,241.72,241.72,634900001.0
2007-07-31 21:25:00,241.73,241.73,241.69,241.69,233300001.0
2007-07-31 21:26:00,241.69,241.72,241.69,241.72,99000000.0
2007-07-31 21:27:00,241.71,241.77,241.71,241.74,520399998.0
2007-07-31 21:28:00,241.73,241.79,241.73,241.76,96700000.0
2007-07-31 21:29:00,241.79,241.79,241.71,241.71,142200000.0
2007-07-31 21:30:00,241.71,241.71,241.69,241.7,147600000.0
2007-07-31 21:31:00,241.7,241.73,241.69,241.72,54000000.0
2007-07-31 21:32:00,241.72,241.72,241.7,241.71,55600000.0
2007-07-31 21:33:00,241.72,241.73,241.69,241.695,430000000.0
2007-07-31 21:34:00,241.7,241.72,241.6,241.63,412900000.0
2007-07-31 21:35:00,241.63,241.63,241.56,241.59,847599995.0
2007-07-31 21:36:00,241.59,241.59,241.47,241.49,1244299995.0
2007-07-31 21:37:00,241.49,241.6,241.47,241.6,477599999.0
2007-07-31 21:38:00,241.59,241.6,241.52,241.52,155200000.0
2007-07-31 21:39:00,241.55,241.58,241.51,241.51,305200000.0
2007-07-31 21:40:00,241.51,241.555,241.415,241.51,1172700000.0
2007-07-31 21:41:00,241.515,241.61,241.43,241.46,1545299999.0
2007-07-31 21:42:00,241.46,241.47,241.34,241.37,920700001.0
2007-07-31 21:43:00,241.37,241.38,241.25,241.26,627299999.0
2007-07-31 21:44:00,241.26,241.29,241.11,241.14,1384700001.0
2007-07-31 21:45:00,241.14,241.17,241.05,241.06,982300000.0
2007-07-31 21:46:00,241.03,241.08,241.02,241.02,370400000.0
2007-07-31 21:47:00,241.02,241.08,240.985,241.08,1428900002.0
2007-07-31 21:48:00,241.08,241.1,241.005,241.08,1458099998.0
2007-07-31 21:49:00,241.09,241.21,241.09,241.12,1362199996.0
2007-07-31 21:50:00,241.11,241.13,241.1,241.13,410699999.0
2007-07-31 21:51:00,241.135,241.24,241.135,241.2,1044799999.0
2007-07-31 21:52:00,241.2,241.21,241.17,241.18,471999998.0
2007-07-31 21:53:00,241.18,241.18,241.09,241.14,602400000.0
2007-07-31 21:54:00,241.14,241.14,241.01,241.02,440600000.0
2007-07-31 21:55:00,241.03,241.06,241.01,241.05,730600001.0
2007-07-31 21:56:00,241.05,241.11,240.79,240.8,1498499997.0
2007-07-31 21:57:00,240.8,240.82,240.6,240.61,1398900001.0
2007-07-31 21:58:00,240.61,240.63,240.58,240.61,1141900001.0
2007-07-31 21:59:00,240.605,240.65,240.55,240.6,1683100000.0
2007-07-31 22:00:00,240.59,240.64,240.57,240.61,613100000.0
2007-07-31 22:01:00,240.61,240.63,240.58,240.59,365400000.0
2007-07-31 22:02:00,240.58,240.63,240.56,240.57,699700000.0
2007-07-31 22:03:00,240.57,240.68,240.56,240.67,1075600000.0
2007-07-31 22:04:00,240.67,240.76,240.67,240.76,337600000.0
2007-07-31 22:05:00,240.76,240.82,240.75,240.82,805199998.0
2007-07-31 22:06:00,240.82,240.85,240.81,240.82,454400000.0
2007-07-31 22:07:00,240.82,240.82,240.74,240.77,489100000.0
2007-07-31 22:08:00,240.76,240.84,240.76,240.835,520700002.0
2007-07-31 22:09:00,240.845,240.86,240.78,240.8,196700000.0
2007-07-31 22:10:00,240.8,240.81,240.75,240.8,501700000.0
2007-07-31 22:11:00,240.8,240.8,240.76,240.78,263100000.0
2007-07-31 22:12:00,240.77,240.835,240.75,240.835,518299998.0
2007-07-31 22:13:00,240.835,240.94,240.82,240.92,443099998.0
2007-07-31 22:14:00,240.92,240.94,240.88,240.94,172000000.0
2007-07-31 22:15:00,240.91,240.97,240.91,240.93,631000000.0
2007-07-31 22:16:00,240.93,240.94,240.9,240.9,274300000.0
2007-07-31 22:17:00,240.91,240.91,240.81,240.85,287599999.0
2007-07-31 22:18:00,240.85,240.85,240.8,240.8,79600000.0
2007-07-31 22:19:00,240.8,240.82,240.74,240.75,165800000.0
2007-07-31 22:20:00,240.75,240.92,240.71,240.81,762499999.0
2007-07-31 22:21:00,240.83,240.95,240.81,240.94,414999999.0
2007-07-31 22:22:00,240.94,240.95,240.83,240.9,232600000.0
2007-07-31 22:23:00,240.9,240.94,240.9,240.93,120000000.0
2007-07-31 22:24:00,240.92,240.97,240.92,240.92,389900001.0
2007-07-31 22:25:00,240.92,240.99,240.91,240.98,174100000.0
2007-07-31 22:26:00,240.99,241.01,240.97,241.01,87100000.0
2007-07-31 22:27:00,241.01,241.035,240.99,241.02,210400000.0
2007-07-31 22:28:00,241.01,241.01,240.915,240.96,170500000.0
2007-07-31 22:29:00,240.96,240.96,240.92,240.94,82200000.0
2007-07-31 22:30:00,240.94,240.98,240.94,240.955,277100000.0
2007-07-31 22:31:00,240.96,240.97,240.96,240.97,69600000.0
2007-07-31 22:32:00,240.97,240.97,240.94,240.96,35100000.0
2007-07-31 22:33:00,240.96,240.98,240.96,240.97,51500000.0
2007-07-31 22:34:00,240.97,241.0,240.97,241.0,152149999.0
2007-07-31 22:35:00,241.0,241.03,241.0,241.03,40800000.0
2007-07-31 22:36:00,241.03,241.07,241.02,241.06,469300000.0
2007-07-31 22:37:00,241.06,241.09,241.05,241.06,264600000.0
2007-07-31 22:38:00,241.06,241.065,240.98,240.98,829500000.0
2007-07-31 22:39:00,240.99,241.035,240.98,241.03,576149999.0
2007-07-31 22:40:00,241.02,241.045,241.02,241.04,119200000.0
2007-07-31 22:41:00,241.04,241.075,241.03,241.05,278700000.0
2007-07-31 22:42:00,241.045,241.045,240.99,241.04,405000004.0
2007-07-31 22:43:00,241.04,241.04,241.01,241.03,223800001.0
2007-07-31 22:44:00,241.03,241.03,240.98,240.98,133450000.0
2007-07-31 22:45:00,240.99,240.99,240.805,240.83,770750000.0
2007-07-31 22:46:00,240.85,240.87,240.83,240.84,795100002.0
2007-07-31 22:47:00,240.84,240.86,240.8,240.85,244400000.0
2007-07-31 22:48:00,240.84,240.87,240.81,240.86,116300000.0
2007-07-31 22:49:00,240.87,240.87,240.83,240.83,168800000.0
2007-07-31 22:50:00,240.83,240.84,240.81,240.82,154300000.0
2007-07-31 22:51:00,240.82,240.86,240.8,240.83,462900000.0
2007-07-31 22:52:00,240.83,240.83,240.77,240.78,376400000.0
2007-07-31 22:53:00,240.78,240.79,240.74,240.76,358200001.0
2007-07-31 22:54:00,240.76,240.8,240.76,240.78,90000001.0
2007-07-31 22:55:00,240.78,240.79,240.76,240.76,43900000.0
2007-07-31 22:56:00,240.76,240.8,240.76,240.78,60000000.0
2007-07-31 22:57:00,240.78,240.83,240.76,240.82,85000000.0
2007-07-31 22:58:00,240.835,240.87,240.81,240.85,93900000.0
2007-07-31 22:59:00,240.85,240.93,240.83,240.9,392200000.0
2007-07-31 23:00:00,240.9,240.9,240.75,240.76,593100000.0
2007-07-31 23:01:00,240.76,240.82,240.71,240.82,231800000.0
2007-07-31 23:02:00,240.82,240.84,240.7,240.74,291300000.0
2007-07-31 23:03:00,240.74,240.78,240.7,240.71,112000000.0
2007-07-31 23:04:00,240.71,240.71,240.66,240.68,282800000.0
2007-07-31 23:05:00,240.69,240.69,240.61,240.63,537100002.0
2007-07-31 23:06:00,240.63,240.68,240.61,240.61,292100001.0
2007-07-31 23:07:00,240.61,240.69,240.61,240.65,200500000.0
2007-07-31 23:08:00,240.65,240.67,240.64,240.66,323200000.0
2007-07-31 23:09:00,240.65,240.65,240.63,240.63,226800000.0
2007-07-31 23:10:00,240.63,240.67,240.63,240.66,148400000.0
2007-07-31 23:11:00,240.66,240.67,240.56,240.59,157000000.0
2007-07-31 23:12:00,240.59,240.61,240.47,240.51,253100002.0
2007-07-31 23:13:00,240.52,240.53,240.42,240.43,341600000.0
2007-07-31 23:14:00,240.45,240.5,240.33,240.33,862200004.0
2007-07-31 23:15:00,240.36,240.38,240.3,240.34,1081200006.0
2007-07-31 23:16:00,240.35,240.36,240.29,240.3,1403099993.0
2007-07-31 23:17:00,240.28,240.35,240.25,240.255,753000000.0
2007-07-31 23:18:00,240.25,240.275,240.18,240.205,515599999.0
2007-07-31 23:19:00,240.205,240.245,240.18,240.245,464300002.0
2007-07-31 23:20:00,240.245,240.29,240.21,240.25,408300000.0
2007-07-31 23:21:00,240.265,240.29,240.19,240.19,492900000.0
2007-07-31 23:22:00,240.19,240.2,240.14,240.16,507600000.0
2007-07-31 23:23:00,240.165,240.24,240.14,240.18,466700002.0
2007-07-31 23:24:00,240.19,240.22,240.15,240.22,836700005.0
2007-07-31 23:25:00,240.215,240.29,240.2,240.275,792200001.0
2007-07-31 23:26:00,240.275,240.32,240.26,240.32,966900001.0
2007-07-31 23:27:00,240.31,240.31,240.28,240.3,187100000.0
2007-07-31 23:28:00,240.3,240.345,240.28,240.315,324200000.0
2007-07-31 23:29:00,240.325,240.345,240.275,240.3,394000000.0
2007-07-31 23:30:00,240.29,240.31,240.28,240.29,316900000.0
2007-07-31 23:31:00,240.29,240.29,240.19,240.225,516999998.0
2007-07-31 23:32:00,240.225,240.245,240.2,240.215,505299998.0
2007-07-31 23:33:00,240.22,240.23,240.165,240.23,201600000.0
2007-07-31 23:34:00,240.22,240.255,240.2,240.24,195900000.0
2007-07-31 23:35:00,240.24,240.27,240.21,240.255,512900000.0
2007-07-31 23:36:00,240.26,240.27,240.21,240.22,200000000.0
2007-07-31 23:37:00,240.22,240.275,240.21,240.22,136800000.0
2007-07-31 23:38:00,240.22,240.255,240.2,240.255,215200000.0
2007-07-31 23:39:00,240.255,240.28,240.21,240.22,543300002.0
2007-07-31 23:40:00,240.23,240.27,240.23,240.25,105600000.0
2007-07-31 23:41:00,240.25,240.26,240.19,240.24,149400000.0
2007-07-31 23:42:00,240.24,240.275,240.24,240.265,46300000.0
2007-07-31 23:43:00,240.27,240.31,240.27,240.29,324800000.0
2007-07-31 23:44:00,240.29,240.3,240.27,240.295,256200000.0
2007-07-31 23:45:00,240.295,240.34,240.28,240.33,222300000.0
2007-07-31 23:46:00,240.33,240.41,240.33,240.38,212800000.0
2007-07-31 23:47:00,240.41,240.665,240.38,240.665,262300000.0
2007-07-31 23:48:00,240.665,240.665,240.56,240.58,345700000.0
2007-07-31 23:49:00,240.57,240.6,240.52,240.57,453000000.0
2007-07-31 23:50:00,240.57,240.57,240.465,240.5,258600000.0
2007-07-31 23:51:00,240.5,240.51,240.43,240.465,532100000.0
2007-07-31 23:52:00,240.465,240.47,240.45,240.45,68300000.0
2007-07-31 23:53:00,240.445,240.445,240.445,240.445,4000000.0
2007-07-31 23:54:00,240.445,240.46,240.41,240.41,154100000.0
2007-07-31 23:55:00,240.42,240.42,240.38,240.41,350400000.0
2007-07-31 23:56:00,240.41,240.41,240.38,240.39,52600000.0
2007-07-31 23:57:00,240.39,240.42,240.39,240.4,147200000.0
2007-07-31 23:58:00,240.4,240.4,240.33,240.34,247000000.0
2007-07-31 23:59:00,240.38,240.38,240.33,240.33,205500000.0
2007-08-01 00:00:00,240.365,240.48,240.365,240.43,307200000.0
2007-08-01 00:01:00,240.44,240.49,240.435,240.49,206600000.0
2007-08-01 00:02:00,240.49,240.585,240.49,240.565,322300000.0
2007-08-01 00:03:00,240.575,240.585,240.54,240.57,198800000.0
2007-08-01 00:04:00,240.59,240.6,240.55,240.58,181000000.0
2007-08-01 00:05:00,240.59,240.59,240.57,240.59,150300000.0
2007-08-01 00:06:00,240.59,240.6,240.54,240.56,84800000.0
2007-08-01 00:07:00,240.56,240.57,240.56,240.565,272900000.0
2007-08-01 00:08:00,240.57,240.59,240.56,240.59,282100002.0
2007-08-01 00:09:00,240.58,240.59,240.58,240.59,46000000.0
2007-08-01 00:10:00,240.59,240.59,240.58,240.59,41200000.0
2007-08-01 00:11:00,240.58,240.6,240.58,240.58,142000000.0
2007-08-01 00:12:00,240.6,240.61,240.51,240.55,180300000.0
2007-08-01 00:13:00,240.55,240.56,240.5,240.5,227400001.0
2007-08-01 00:14:00,240.5,240.51,240.435,240.46,132500000.0
2007-08-01 00:15:00,240.46,240.46,240.35,240.355,162000000.0
2007-08-01 00:16:00,240.38,240.4,240.26,240.29,732200001.0
2007-08-01 00:17:00,240.29,240.3,240.275,240.3,135500000.0
2007-08-01 00:18:00,240.29,240.29,240.24,240.27,415900001.0
2007-08-01 00:19:00,240.27,240.31,240.27,240.275,265400000.0
2007-08-01 00:20:00,240.275,240.305,240.235,240.305,257300000.0
2007-08-01 00:21:00,240.305,240.34,240.305,240.325,148800000.0
2007-08-01 00:22:00,240.33,240.36,240.33,240.34,211000001.0
2007-08-01 00:23:00,240.325,240.34,240.27,240.27,712899997.0
2007-08-01 00:24:00,240.27,240.31,240.25,240.3,162700001.0
2007-08-01 00:25:00,240.3,240.31,240.29,240.3,87200000.0
2007-08-01 00:26:00,240.3,240.33,240.3,240.325,167600000.0
2007-08-01 00:27:00,240.325,240.5,240.325,240.47,392500000.0
2007-08-01 00:28:00,240.46,240.46,240.44,240.46,514200002.0
2007-08-01 00:29:00,240.46,240.47,240.43,240.46,499900001.0
2007-08-01 00:30:00,240.46,240.48,240.46,240.48,452799992.0
2007-08-01 00:31:00,240.48,240.51,240.48,240.51,376999998.0
2007-08-01 00:32:00,240.51,240.59,240.5,240.59,480000003.0
2007-08-01 00:33:00,240.59,240.65,240.59,240.64,361600000.0
2007-08-01 00:34:00,240.64,240.72,240.64,240.715,777999999.0
2007-08-01 00:35:00,240.7,240.74,240.695,240.74,469300000.0
2007-08-01 00:36:00,240.74,240.77,240.7,240.72,722100001.0
2007-08-01 00:37:00,240.72,240.74,240.715,240.73,272600000.0
2007-08-01 00:38:00,240.735,240.75,240.68,240.685,916200000.0
2007-08-01 00:39:00,240.68,240.7,240.67,240.7,101300000.0
2007-08-01 00:40:00,240.69,240.7,240.67,240.68,161100000.0
2007-08-01 00:41:00,240.68,240.68,240.65,240.66,190600002.0
2007-08-01 00:42:00,240.65,240.66,240.635,240.645,87800000.0
2007-08-01 00:43:00,240.65,240.66,240.64,240.64,107500000.0
2007-08-01 00:44:00,240.65,240.68,240.65,240.66,114000000.0
2007-08-01 00:45:00,240.66,240.69,240.645,240.65,132000000.0
2007-08-01 00:46:00,240.645,240.65,240.645,240.65,8800000.0
2007-08-01 00:47:00,240.65,240.65,240.62,240.62,148900000.0
2007-08-01 00:48:00,240.63,240.65,240.58,240.6,432499999.0
2007-08-01 00:49:00,240.595,240.595,240.53,240.53,451500002.0
2007-08-01 00:50:00,240.54,240.585,240.54,240.585,256899998.0
2007-08-01 00:51:00,240.59,240.61,240.59,240.61,55200000.0
2007-08-01 00:52:00,240.61,240.63,240.59,240.59,245100000.0
2007-08-01 00:53:00,240.59,240.595,240.51,240.53,960100000.0
2007-08-01 00:54:00,240.53,240.57,240.51,240.57,856899997.0
2007-08-01 00:55:00,240.57,240.59,240.48,240.48,556900000.0
2007-08-01 00:56:00,240.49,240.49,240.4,240.4,460400000.0
2007-08-01 00:57:00,240.4,240.4,240.31,240.31,156700000.0
2007-08-01 00:58:00,240.32,240.39,240.32,240.39,301300000.0
2007-08-01 00:59:00,240.4,240.4,240.32,240.33,609700000.0
2007-08-01 01:00:00,240.33,240.34,240.28,240.29,297300002.0
2007-08-01 01:01:00,240.29,240.29,240.26,240.27,217100000.0
2007-08-01 01:02:00,240.25,240.3,240.25,240.3,223200001.0
2007-08-01 01:03:00,240.29,240.35,240.29,240.31,467400003.0
2007-08-01 01:04:00,240.31,240.39,240.31,240.37,195100000.0
2007-08-01 01:05:00,240.38,240.4,240.34,240.38,142300000.0
2007-08-01 01:06:00,240.39,240.46,240.375,240.46,620800000.0
2007-08-01 01:07:00,240.46,240.5,240.43,240.45,472100000.0
2007-08-01 01:08:00,240.46,240.47,240.43,240.455,245200000.0
2007-08-01 01:09:00,240.455,240.455,240.42,240.45,333100003.0
2007-08-01 01:10:00,240.45,240.46,240.45,240.46,62600000.0
2007-08-01 01:11:00,240.45,240.46,240.45,240.45,20800000.0
2007-08-01 01:12:00,240.45,240.46,240.43,240.46,129600000.0
2007-08-01 01:13:00,240.46,240.47,240.46,240.47,50000000.0
2007-08-01 01:14:00,240.47,240.49,240.46,240.48,140600000.0
2007-08-01 01:15:00,240.48,240.48,240.39,240.4,196699999.0
2007-08-01 01:16:00,240.39,240.4,240.33,240.35,272200000.0
2007-08-01 01:17:00,240.35,240.39,240.345,240.39,260900000.0
2007-08-01 01:18:00,240.39,240.41,240.39,240.41,80800000.0
2007-08-01 01:19:00,240.41,240.43,240.34,240.39,344900000.0
2007-08-01 01:20:00,240.39,240.4,240.36,240.39,213600000.0
2007-08-01 01:21:00,240.39,240.41,240.36,240.39,353600000.0
2007-08-01 01:22:00,240.39,240.39,240.37,240.37,6400000.0
2007-08-01 01:23:00,240.37,240.37,240.29,240.3,371100000.0
2007-08-01 01:24:00,240.31,240.38,240.31,240.35,916899998.0
2007-08-01 01:25:00,240.34,240.39,240.31,240.37,483500003.0
2007-08-01 01:26:00,240.37,240.37,240.29,240.29,420499998.0
2007-08-01 01:27:00,240.29,240.32,240.28,240.31,289900000.0
2007-08-01 01:28:00,240.31,240.32,240.29,240.3,500499995.0
2007-08-01 01:29:00,240.31,240.31,240.28,240.3,343699999.0
2007-08-01 01:30:00,240.3,240.32,240.3,240.32,420800002.0
2007-08-01 01:31:00,240.33,240.33,240.31,240.31,184700000.0
2007-08-01 01:32:00,240.31,240.32,240.25,240.27,856000006.0
2007-08-01 01:33:00,240.27,240.28,240.24,240.24,480700001.0
2007-08-01 01:34:00,240.24,240.265,240.21,240.22,1288300007.0
2007-08-01 01:35:00,240.23,240.24,240.2,240.21,312900000.0
2007-08-01 01:36:00,240.22,240.25,240.2,240.25,264800000.0
2007-08-01 01:37:00,240.25,240.29,240.24,240.29,279700000.0
2007-08-01 01:38:00,240.28,240.3,240.27,240.28,52100000.0
2007-08-01 01:39:00,240.28,240.3,240.27,240.27,81400000.0
2007-08-01 01:40:00,240.3,240.32,240.28,240.3,188100000.0
2007-08-01 01:41:00,240.3,240.31,240.27,240.3,204799999.0
2007-08-01 01:42:00,240.3,240.3,240.29,240.3,36800000.0
2007-08-01 01:43:00,240.3,240.3,240.27,240.27,52800000.0
2007-08-01 01:44:00,240.27,240.3,240.27,240.29,149400000.0
2007-08-01 01:45:00,240.28,240.3,240.28,240.3,20000000.0
2007-08-01 01:46:00,240.3,240.34,240.29,240.33,338599998.0
2007-08-01 01:47:00,240.33,240.36,240.32,240.36,35200000.0
2007-08-01 01:48:00,240.36,240.43,240.36,240.43,165800000.0
2007-08-01 01:49:00,240.43,240.43,240.39,240.41,252600002.0
2007-08-01 01:50:00,240.4,240.42,240.39,240.41,203200000.0
2007-08-01 01:51:00,240.42,240.42,240.4,240.4,87200000.0
2007-08-01 01:52:00,240.4,240.41,240.35,240.35,663900001.0
2007-08-01 01:53:00,240.35,240.35,240.33,240.33,502600004.0
2007-08-01 01:54:00,240.33,240.34,240.32,240.34,170600000.0
2007-08-01 01:55:00,240.34,240.37,240.34,240.35,221900000.0
2007-08-01 01:56:00,240.35,240.41,240.34,240.41,912600002.0
2007-08-01 01:57:00,240.41,240.45,240.39,240.43,221300000.0
2007-08-01 01:58:00,240.43,240.48,240.42,240.48,351400000.0
2007-08-01 01:59:00,240.46,240.54,240.41,240.41,778700001.0
2007-08-01 02:00:00,240.41,240.45,240.38,240.42,1019399998.0
2007-08-01 02:01:00,240.42,240.44,240.41,240.43,227600000.0
2007-08-01 02:02:00,240.45,240.54,240.45,240.54,301700000.0
2007-08-01 02:03:00,240.54,240.54,240.47,240.51,758399997.0
2007-08-01 02:04:00,240.5,240.55,240.46,240.55,561400001.0
2007-08-01 02:05:00,240.54,240.59,240.52,240.59,369100000.0
2007-08-01 02:06:00,240.59,240.6,240.54,240.56,151000000.0
2007-08-01 02:07:00,240.56,240.56,240.51,240.56,289900000.0
2007-08-01 02:08:00,240.56,240.56,240.5,240.53,191700000.0
2007-08-01 02:09:00,240.53,240.55,240.47,240.48,323800000.0
2007-08-01 02:10:00,240.47,240.5,240.41,240.45,452299999.0
2007-08-01 02:11:00,240.46,240.46,240.35,240.39,236600000.0
2007-08-01 02:12:00,240.39,240.41,240.33,240.39,466499999.0
2007-08-01 02:13:00,240.4,240.48,240.4,240.45,1008599994.0
2007-08-01 02:14:00,240.45,240.47,240.41,240.41,603600012.0
2007-08-01 02:15:00,240.45,240.45,240.37,240.37,1012599999.0
2007-08-01 02:16:00,240.4,240.43,240.37,240.43,221600000.0
2007-08-01 02:17:00,240.43,240.46,240.42,240.45,353500000.0
2007-08-01 02:18:00,240.45,240.5,240.43,240.49,359900001.0
2007-08-01 02:19:00,240.49,240.5,240.42,240.45,358500000.0
2007-08-01 02:20:00,240.43,240.45,240.41,240.42,160999999.0
2007-08-01 02:21:00,240.41,240.42,240.38,240.41,207600000.0
2007-08-01 02:22:00,240.41,240.42,240.38,240.41,169400000.0
2007-08-01 02:23:00,240.41,240.43,240.38,240.43,106299999.0
2007-08-01 02:24:00,240.41,240.46,240.41,240.46,143099999.0
2007-08-01 02:25:00,240.45,240.49,240.45,240.47,241600000.0
2007-08-01 02:26:00,240.47,240.49,240.45,240.49,137100001.0
2007-08-01 02:27:00,240.48,240.5,240.48,240.49,149900000.0
2007-08-01 02:28:00,240.48,240.49,240.48,240.49,47400000.0
2007-08-01 02:29:00,240.49,240.49,240.45,240.48,242400003.0
2007-08-01 02:30:00,240.47,240.47,240.39,240.42,516400002.0
2007-08-01 02:31:00,240.41,240.44,240.41,240.43,204200001.0
2007-08-01 02:32:00,240.43,240.45,240.405,240.45,311900002.0
2007-08-01 02:33:00,240.45,240.46,240.43,240.44,164000000.0
2007-08-01 02:34:00,240.44,240.45,240.41,240.42,370299998.0
2007-08-01 02:35:00,240.42,240.43,240.37,240.39,171700000.0
2007-08-01 02:36:00,240.39,240.39,240.34,240.35,115800000.0
2007-08-01 02:37:00,240.36,240.37,240.32,240.33,205100000.0
2007-08-01 02:38:00,240.33,240.4,240.32,240.37,309199998.0
2007-08-01 02:39:00,240.33,240.38,240.33,240.36,170700002.0
2007-08-01 02:40:00,240.36,240.37,240.31,240.34,390200000.0
2007-08-01 02:41:00,240.34,240.34,240.32,240.32,179899999.0
2007-08-01 02:42:00,240.33,240.34,240.3,240.3,256500000.0
2007-08-01 02:43:00,240.3,240.32,240.3,240.31,257400000.0
2007-08-01 02:44:00,240.3,240.36,240.265,240.36,283900001.0
2007-08-01 02:45:00,240.37,240.41,240.335,240.41,485600001.0
2007-08-01 02:46:00,240.41,240.46,240.4,240.44,241400000.0
2007-08-01 02:47:00,240.44,240.46,240.4,240.45,423099998.0
2007-08-01 02:48:00,240.45,240.53,240.44,240.5,578500000.0
2007-08-01 02:49:00,240.5,240.51,240.39,240.42,411700001.0
2007-08-01 02:50:00,240.4,240.42,240.39,240.42,194600000.0
2007-08-01 02:51:00,240.42,240.42,240.36,240.41,160900000.0
2007-08-01 02:52:00,240.4,240.45,240.38,240.45,241199999.0
2007-08-01 02:53:00,240.45,240.48,240.44,240.46,340500000.0
2007-08-01 02:54:00,240.48,240.51,240.45,240.45,558799998.0
2007-08-01 02:55:00,240.45,240.47,240.4,240.42,954299999.0
2007-08-01 02:56:00,240.42,240.42,240.39,240.41,508200000.0
2007-08-01 02:57:00,240.41,240.41,240.32,240.33,379100000.0
2007-08-01 02:58:00,240.34,240.35,240.33,240.35,128600000.0
2007-08-01 02:59:00,240.34,240.38,240.34,240.355,216400000.0
2007-08-01 03:00:00,240.355,240.37,240.34,240.37,67700000.0
2007-08-01 03:01:00,240.37,240.38,240.36,240.37,218600000.0
2007-08-01 03:02:00,240.37,240.37,240.34,240.34,499499999.0
2007-08-01 03:03:00,240.34,240.34,240.26,240.29,725000000.0
2007-08-01 03:04:00,240.29,240.29,240.2,240.24,533699999.0
2007-08-01 03:05:00,240.25,240.26,240.23,240.23,172000000.0
2007-08-01 03:06:00,240.23,240.27,240.23,240.27,121400001.0
2007-08-01 03:07:00,240.27,240.27,240.21,240.21,238800000.0
2007-08-01 03:08:00,240.21,240.24,240.195,240.23,363100005.0
2007-08-01 03:09:00,240.22,240.24,240.21,240.21,161700000.0
2007-08-01 03:10:00,240.2,240.24,240.2,240.23,93699999.0
2007-08-01 03:11:00,240.23,240.23,240.2,240.2,33500000.0
2007-08-01 03:12:00,240.21,240.21,240.2,240.2,40400000.0
2007-08-01 03:13:00,240.21,240.21,240.14,240.16,211600000.0
2007-08-01 03:14:00,240.16,240.16,240.1,240.13,256500000.0
2007-08-01 03:15:00,240.13,240.14,240.11,240.12,198500000.0
2007-08-01 03:16:00,240.13,240.16,240.12,240.14,167200000.0
2007-08-01 03:17:00,240.14,240.17,240.13,240.17,38000000.0
2007-08-01 03:18:00,240.18,240.22,240.18,240.21,189200000.0
2007-08-01 03:19:00,240.21,240.24,240.19,240.24,153499999.0
2007-08-01 03:20:00,240.23,240.24,240.2,240.22,119600000.0
2007-08-01 03:21:00,240.23,240.34,240.23,240.33,463500000.0
2007-08-01 03:22:00,240.33,240.38,240.31,240.37,353800000.0
2007-08-01 03:23:00,240.36,240.37,240.31,240.35,174900000.0
2007-08-01 03:24:00,240.35,240.41,240.34,240.38,753599993.0
2007-08-01 03:25:00,240.38,240.38,240.37,240.37,20600000.0
2007-08-01 03:26:00,240.37,240.45,240.33,240.43,700999998.0
2007-08-01 03:27:00,240.42,240.52,240.41,240.51,730400000.0
2007-08-01 03:28:00,240.52,240.52,240.36,240.37,1906000007.0
2007-08-01 03:29:00,240.37,240.39,240.34,240.35,830399998.0
2007-08-01 03:30:00,240.35,240.43,240.35,240.43,574200005.0
2007-08-01 03:31:00,240.42,240.44,240.39,240.4,597700000.0
2007-08-01 03:32:00,240.4,240.52,240.4,240.47,1665100004.0
2007-08-01 03:33:00,240.46,240.49,240.43,240.49,969000000.0
2007-08-01 03:34:00,240.48,240.49,240.43,240.47,278000000.0
2007-08-01 03:35:00,240.49,240.49,240.44,240.46,430699999.0
2007-08-01 03:36:00,240.46,240.48,240.44,240.47,598900000.0
2007-08-01 03:37:00,240.46,240.49,240.44,240.48,782800000.0
2007-08-01 03:38:00,240.48,240.48,240.45,240.46,155300000.0
2007-08-01 03:39:00,240.45,240.48,240.44,240.47,240600000.0
2007-08-01 03:40:00,240.47,240.52,240.45,240.5,759999999.0
2007-08-01 03:41:00,240.5,240.57,240.49,240.56,1163999998.0
2007-08-01 03:42:00,240.57,240.58,240.54,240.54,580899998.0
2007-08-01 03:43:00,240.54,240.56,240.52,240.54,720000000.0
2007-08-01 03:44:00,240.54,240.58,240.53,240.57,578999999.0
2007-08-01 03:45:00,240.59,240.64,240.58,240.61,1207699993.0
2007-08-01 03:46:00,240.61,240.65,240.61,240.62,653000003.0
2007-08-01 03:47:00,240.62,240.67,240.61,240.64,908000001.0
2007-08-01 03:48:00,240.64,240.65,240.61,240.63,225600000.0
2007-08-01 03:49:00,240.63,240.64,240.62,240.64,143600000.0
2007-08-01 03:50:00,240.64,240.65,240.61,240.63,317900000.0
2007-08-01 03:51:00,240.63,240.64,240.62,240.64,55700000.0
2007-08-01 03:52:00,240.65,240.73,240.65,240.71,1305900003.0
2007-08-01 03:53:00,240.71,240.71,240.62,240.62,695400000.0
2007-08-01 03:54:00,240.63,240.67,240.62,240.64,703100000.0
2007-08-01 03:55:00,240.64,240.67,240.62,240.67,377800000.0
2007-08-01 03:56:00,240.68,240.71,240.66,240.66,417900000.0
2007-08-01 03:57:00,240.67,240.67,240.62,240.67,747300000.0
2007-08-01 03:58:00,240.68,240.7,240.66,240.66,646400001.0
2007-08-01 03:59:00,240.68,240.69,240.66,240.69,154700000.0
2007-08-01 04:00:00,240.69,240.72,240.68,240.7,222100000.0
2007-08-01 04:01:00,240.72,240.78,240.72,240.78,267299999.0
2007-08-01 04:02:00,240.78,240.83,240.74,240.74,729800000.0
2007-08-01 04:03:00,240.75,240.79,240.75,240.76,292900000.0
2007-08-01 04:04:00,240.77,240.81,240.76,240.795,484299999.0
2007-08-01 04:05:00,240.795,240.795,240.76,240.76,197799998.0
2007-08-01 04:06:00,240.76,240.76,240.7,240.74,410900000.0
2007-08-01 04:07:00,240.74,240.76,240.74,240.74,91200000.0
2007-08-01 04:08:00,240.73,240.73,240.68,240.68,490700004.0
2007-08-01 04:09:00,240.68,240.72,240.68,240.7,781900001.0
2007-08-01 04:10:00,240.69,240.7,240.68,240.7,62200000.0
2007-08-01 04:11:00,240.7,240.715,240.68,240.71,243600001.0
2007-08-01 04:12:00,240.71,240.725,240.69,240.71,323299998.0
2007-08-01 04:13:00,240.72,240.72,240.685,240.69,152800000.0
2007-08-01 04:14:00,240.69,240.705,240.685,240.69,153600000.0
2007-08-01 04:15:00,240.69,240.71,240.66,240.67,509400000.0
2007-08-01 04:16:00,240.67,240.69,240.67,240.68,292700000.0
2007-08-01 04:17:00,240.68,240.69,240.67,240.67,213200000.0
2007-08-01 04:18:00,240.67,240.68,240.66,240.675,175000000.0
2007-08-01 04:19:00,240.675,240.695,240.66,240.695,130800000.0
2007-08-01 04:20:00,240.695,240.71,240.69,240.71,118800000.0
2007-08-01 04:21:00,240.71,240.75,240.71,240.715,282800000.0
2007-08-01 04:22:00,240.715,240.72,240.66,240.67,523499996.0
2007-08-01 04:23:00,240.69,240.7,240.67,240.68,462800000.0
2007-08-01 04:24:00,240.67,240.68,240.65,240.66,358300000.0
2007-08-01 04:25:00,240.66,240.67,240.61,240.62,206000000.0
2007-08-01 04:26:00,240.63,240.63,240.55,240.575,520200000.0
2007-08-01 04:27:00,240.57,240.59,240.555,240.56,248400000.0
2007-08-01 04:28:00,240.56,240.59,240.56,240.58,423699999.0
2007-08-01 04:29:00,240.57,240.62,240.56,240.61,348300004.0
2007-08-01 04:30:00,240.62,240.65,240.61,240.63,481300000.0
2007-08-01 04:31:00,240.63,240.67,240.63,240.65,505600000.0
2007-08-01 04:32:00,240.64,240.65,240.61,240.62,149000000.0
2007-08-01 04:33:00,240.63,240.65,240.61,240.64,182700000.0
2007-08-01 04:34:00,240.64,240.67,240.63,240.67,177200000.0
2007-08-01 04:35:00,240.67,240.69,240.67,240.68,186300000.0
2007-08-01 04:36:00,240.67,240.68,240.67,240.67,27200000.0
2007-08-01 04:37:00,240.68,240.68,240.64,240.64,64600000.0
2007-08-01 04:38:00,240.64,240.66,240.64,240.66,178900000.0
2007-08-01 04:39:00,240.66,240.66,240.62,240.63,336899999.0
2007-08-01 04:40:00,240.63,240.65,240.61,240.64,717699998.0
2007-08-01 04:41:00,240.64,240.65,240.62,240.64,1059100001.0
2007-08-01 04:42:00,240.64,240.65,240.61,240.62,1330099999.0
2007-08-01 04:43:00,240.63,240.66,240.615,240.66,458999999.0
2007-08-01 04:44:00,240.66,240.67,240.615,240.615,379600000.0
2007-08-01 04:45:00,240.62,240.64,240.56,240.62,919900001.0
2007-08-01 04:46:00,240.615,240.66,240.6,240.66,652000000.0
2007-08-01 04:47:00,240.66,240.66,240.64,240.66,228400000.0
2007-08-01 04:48:00,240.65,240.665,240.625,240.63,186200000.0
2007-08-01 04:49:00,240.63,240.64,240.6,240.63,393600000.0
2007-08-01 04:50:00,240.63,240.63,240.6,240.62,123700000.0
2007-08-01 04:51:00,240.63,240.675,240.61,240.665,336000000.0
2007-08-01 04:52:00,240.66,240.665,240.655,240.655,66700000.0
2007-08-01 04:53:00,240.655,240.675,240.64,240.64,122700000.0
2007-08-01 04:54:00,240.64,240.66,240.62,240.66,148900000.0
2007-08-01 04:55:00,240.66,240.665,240.62,240.635,230800000.0
2007-08-01 04:56:00,240.645,240.65,240.6,240.6,411200000.0
2007-08-01 04:57:00,240.6,240.605,240.57,240.595,285300000.0
2007-08-01 04:58:00,240.59,240.59,240.545,240.555,272700000.0
2007-08-01 04:59:00,240.55,240.565,240.545,240.56,151200000.0
2007-08-01 05:00:00,240.56,240.56,240.52,240.52,364400000.0
2007-08-01 05:01:00,240.52,240.54,240.51,240.52,155500000.0
2007-08-01 05:02:00,240.52,240.52,240.47,240.47,300300000.0
2007-08-01 05:03:00,240.485,240.505,240.47,240.505,216800000.0
2007-08-01 05:04:00,240.5,240.53,240.495,240.51,216000003.0
2007-08-01 05:05:00,240.52,240.52,240.46,240.47,98600000.0
2007-08-01 05:06:00,240.47,240.495,240.46,240.465,146900000.0
2007-08-01 05:07:00,240.47,240.49,240.44,240.44,143500000.0
2007-08-01 05:08:00,240.44,240.44,240.405,240.425,256800000.0
2007-08-01 05:09:00,240.425,240.425,240.38,240.39,539700001.0
2007-08-01 05:10:00,240.39,240.435,240.39,240.43,467200007.0
2007-08-01 05:11:00,240.43,240.43,240.39,240.39,195600001.0
2007-08-01 05:12:00,240.405,240.42,240.4,240.42,139700000.0
2007-08-01 05:13:00,240.42,240.42,240.4,240.42,189000000.0
2007-08-01 05:14:00,240.42,240.44,240.42,240.42,428900000.0
2007-08-01 05:15:00,240.42,240.42,240.39,240.39,234000000.0
2007-08-01 05:16:00,240.39,240.41,240.37,240.4,743600006.0
2007-08-01 05:17:00,240.4,240.46,240.4,240.46,199600002.0
2007-08-01 05:18:00,240.46,240.46,240.405,240.42,334500000.0
2007-08-01 05:19:00,240.42,240.44,240.385,240.405,677800002.0
2007-08-01 05:20:00,240.41,240.41,240.41,240.41,2000000.0
2007-08-01 05:21:00,240.41,240.42,240.4,240.41,348300000.0
2007-08-01 05:22:00,240.41,240.41,240.35,240.37,457899997.0
2007-08-01 05:23:00,240.37,240.37,240.35,240.35,258500000.0
2007-08-01 05:24:00,240.35,240.37,240.33,240.35,635600000.0
2007-08-01 05:25:00,240.35,240.36,240.33,240.34,821299997.0
2007-08-01 05:26:00,240.34,240.35,240.29,240.31,526399997.0
2007-08-01 05:27:00,240.31,240.31,240.26,240.27,544200000.0
2007-08-01 05:28:00,240.27,240.27,240.24,240.24,464400000.0
2007-08-01 05:29:00,240.26,240.27,240.19,240.21,352599999.0
2007-08-01 05:30:00,240.21,240.24,240.2,240.24,577699999.0
2007-08-01 05:31:00,240.23,240.23,240.17,240.19,223500000.0
2007-08-01 05:32:00,240.18,240.18,240.12,240.135,692400001.0
2007-08-01 05:33:00,240.13,240.16,240.13,240.13,590500000.0
2007-08-01 05:34:00,240.13,240.13,240.06,240.07,701400001.0
2007-08-01 05:35:00,240.07,240.07,240.03,240.035,698800004.0
2007-08-01 05:36:00,240.04,240.09,240.01,240.09,645700003.0
2007-08-01 05:37:00,240.09,240.17,240.09,240.15,771100002.0
2007-08-01 05:38:00,240.15,240.17,240.1,240.15,1281099991.0
2007-08-01 05:39:00,240.15,240.19,240.12,240.19,923300001.0
2007-08-01 05:40:00,240.19,240.21,240.16,240.21,732500000.0
2007-08-01 05:41:00,240.2,240.2,240.15,240.17,1278900000.0
2007-08-01 05:42:00,240.17,240.28,240.17,240.25,2052600001.0
2007-08-01 05:43:00,240.24,240.28,240.23,240.27,669200000.0
2007-08-01 05:44:00,240.29,240.3,240.27,240.28,352799999.0
2007-08-01 05:45:00,240.29,240.3,240.27,240.27,235199999.0
2007-08-01 05:46:00,240.27,240.28,240.27,240.27,82900000.0
2007-08-01 05:47:00,240.27,240.28,240.17,240.17,384100000.0
2007-08-01 05:48:00,240.18,240.235,240.16,240.2,1467400010.0
2007-08-01 05:49:00,240.22,240.23,240.13,240.135,915700002.0
2007-08-01 05:50:00,240.13,240.16,240.12,240.14,716799999.0
2007-08-01 05:51:00,240.14,240.17,240.14,240.16,177200001.0
2007-08-01 05:52:00,240.16,240.17,240.03,240.05,879599999.0
2007-08-01 05:53:00,240.06,240.08,239.99,240.03,938300006.0
2007-08-01 05:54:00,240.03,240.075,240.03,240.075,566600000.0
2007-08-01 05:55:00,240.075,240.12,240.03,240.08,909900000.0
2007-08-01 05:56:00,240.08,240.12,240.05,240.08,1231700000.0
2007-08-01 05:57:00,240.085,240.135,240.075,240.13,254600000.0
2007-08-01 05:58:00,240.125,240.145,240.08,240.08,379100000.0
2007-08-01 05:59:00,240.09,240.12,240.08,240.1,575900001.0
2007-08-01 06:00:00,240.1,240.1,240.02,240.035,841799999.0
2007-08-01 06:01:00,240.035,240.09,240.015,240.07,927800001.0
2007-08-01 06:02:00,240.09,240.09,240.04,240.04,928999998.0
2007-08-01 06:03:00,240.04,240.04,239.97,239.97,624499999.0
2007-08-01 06:04:00,239.97,239.98,239.87,239.895,1462500004.0
2007-08-01 06:05:00,239.895,239.895,239.83,239.85,1331500002.0
2007-08-01 06:06:00,239.85,239.86,239.69,239.7,1100099998.0
2007-08-01 06:07:00,239.71,239.74,239.64,239.71,1741599995.0
2007-08-01 06:08:00,239.705,239.73,239.645,239.72,1343100007.0
2007-08-01 06:09:00,239.72,239.75,239.68,239.69,903499997.0
2007-08-01 06:10:00,239.69,239.71,239.66,239.66,1303400002.0
2007-08-01 06:11:00,239.67,239.68,239.59,239.62,1033399999.0
2007-08-01 06:12:00,239.62,239.62,239.57,239.6,595300000.0
2007-08-01 06:13:00,239.61,239.64,239.595,239.6,259900001.0
2007-08-01 06:14:00,239.61,239.645,239.61,239.61,572300000.0
2007-08-01 06:15:00,239.615,239.63,239.54,239.55,871400002.0
2007-08-01 06:16:00,239.54,239.545,239.49,239.53,765100001.0
2007-08-01 06:17:00,239.52,239.53,239.5,239.52,145800000.0
2007-08-01 06:18:00,239.52,239.53,239.49,239.52,116100000.0
2007-08-01 06:19:00,239.52,239.55,239.47,239.53,271300000.0
2007-08-01 06:20:00,239.53,239.55,239.48,239.5,807299999.0
2007-08-01 06:21:00,239.5,239.54,239.48,239.54,556999997.0
2007-08-01 06:22:00,239.545,239.685,239.53,239.685,905799999.0
2007-08-01 06:23:00,239.68,239.74,239.64,239.74,431100000.0
2007-08-01 06:24:00,239.74,239.76,239.68,239.72,832800000.0
2007-08-01 06:25:00,239.72,239.83,239.7,239.79,599700000.0
2007-08-01 06:26:00,239.79,239.86,239.78,239.83,769900000.0
2007-08-01 06:27:00,239.83,239.83,239.8,239.82,416599996.0
2007-08-01 06:28:00,239.83,239.835,239.785,239.8,668699998.0
2007-08-01 06:29:00,239.8,239.81,239.76,239.8,506100000.0
2007-08-01 06:30:00,239.795,239.82,239.78,239.79,446900000.0
2007-08-01 06:31:00,239.79,239.84,239.79,239.82,489200000.0
2007-08-01 06:32:00,239.82,239.84,239.77,239.815,951200002.0
2007-08-01 06:33:00,239.82,239.82,239.785,239.8,373000000.0
2007-08-01 06:34:00,239.81,239.83,239.8,239.83,251700000.0
2007-08-01 06:35:00,239.83,239.84,239.79,239.8,208700000.0
2007-08-01 06:36:00,239.81,239.82,239.77,239.785,284900000.0
2007-08-01 06:37:00,239.785,239.82,239.72,239.73,844299997.0
2007-08-01 06:38:00,239.73,239.75,239.72,239.72,562000002.0
2007-08-01 06:39:00,239.72,239.72,239.7,239.72,180100000.0
2007-08-01 06:40:00,239.72,239.74,239.7,239.73,474299999.0
2007-08-01 06:41:00,239.73,239.76,239.72,239.755,464400000.0
2007-08-01 06:42:00,239.76,239.76,239.6,239.625,1124800005.0
2007-08-01 06:43:00,239.63,239.65,239.5,239.52,665499999.0
2007-08-01 06:44:00,239.52,239.58,239.47,239.53,671000000.0
2007-08-01 06:45:00,239.53,239.57,239.52,239.54,582000000.0
2007-08-01 06:46:00,239.535,239.535,239.49,239.52,236100000.0
2007-08-01 06:47:00,239.52,239.55,239.5,239.54,294100000.0
2007-08-01 06:48:00,239.54,239.6,239.54,239.6,439800002.0
2007-08-01 06:49:00,239.6,239.61,239.56,239.575,304200001.0
2007-08-01 06:50:00,239.57,239.57,239.5,239.515,585800000.0
2007-08-01 06:51:00,239.52,239.55,239.47,239.5,773500000.0
2007-08-01 06:52:00,239.5,239.54,239.5,239.54,707199998.0
2007-08-01 06:53:00,239.55,239.6,239.54,239.55,451000001.0
2007-08-01 06:54:00,239.545,239.58,239.54,239.58,392400000.0
2007-08-01 06:55:00,239.58,239.6,239.545,239.56,486399997.0
2007-08-01 06:56:00,239.56,239.63,239.56,239.6,295500000.0
2007-08-01 06:57:00,239.6,239.64,239.58,239.62,436200000.0
2007-08-01 06:58:00,239.62,239.66,239.61,239.645,569700005.0
2007-08-01 06:59:00,239.64,239.66,239.6,239.625,735900000.0
2007-08-01 07:00:00,239.625,239.655,239.57,239.625,1002600000.0
2007-08-01 07:01:00,239.64,239.65,239.59,239.62,309800001.0
2007-08-01 07:02:00,239.62,239.65,239.62,239.62,333400000.0
2007-08-01 07:03:00,239.62,239.62,239.59,239.62,486000001.0
2007-08-01 07:04:00,239.615,239.615,239.59,239.59,102400000.0
2007-08-01 07:05:00,239.59,239.59,239.525,239.525,193400000.0
2007-08-01 07:06:00,239.53,239.63,239.53,239.61,411700000.0
2007-08-01 07:07:00,239.615,239.62,239.58,239.605,180500000.0
2007-08-01 07:08:00,239.605,239.65,239.56,239.59,283300000.0
2007-08-01 07:09:00,239.59,239.59,239.57,239.575,197000000.0
2007-08-01 07:10:00,239.575,239.59,239.54,239.545,369700000.0
2007-08-01 07:11:00,239.54,239.57,239.53,239.55,219700000.0
2007-08-01 07:12:00,239.55,239.56,239.52,239.55,412200006.0
2007-08-01 07:13:00,239.54,239.56,239.53,239.54,91700000.0
2007-08-01 07:14:00,239.54,239.56,239.52,239.54,213100001.0
2007-08-01 07:15:00,239.55,239.59,239.53,239.56,248600000.0
2007-08-01 07:16:00,239.57,239.59,239.56,239.57,678300001.0
2007-08-01 07:17:00,239.57,239.59,239.4,239.4,888999997.0
2007-08-01 07:18:00,239.39,239.45,239.23,239.24,1099700002.0
2007-08-01 07:19:00,239.25,239.265,239.19,239.2,946100003.0
2007-08-01 07:20:00,239.21,239.22,239.13,239.175,1166200001.0
2007-08-01 07:21:00,239.17,239.21,239.11,239.11,671100000.0
2007-08-01 07:22:00,239.11,239.165,239.09,239.09,653300002.0
2007-08-01 07:23:00,239.09,239.145,239.09,239.145,472200000.0
2007-08-01 07:24:00,239.145,239.17,239.14,239.14,571600002.0
2007-08-01 07:25:00,239.15,239.17,239.13,239.13,922100000.0
2007-08-01 07:26:00,239.13,239.21,239.13,239.21,764500000.0
2007-08-01 07:27:00,239.21,239.25,239.18,239.24,648400000.0
2007-08-01 07:28:00,239.24,239.265,239.16,239.17,1032800002.0
2007-08-01 07:29:00,239.17,239.18,239.12,239.15,908500000.0
2007-08-01 07:30:00,239.15,239.16,239.045,239.05,668400004.0
2007-08-01 07:31:00,239.05,239.075,239.02,239.045,531700000.0
2007-08-01 07:32:00,239.045,239.095,239.04,239.08,449800000.0
2007-08-01 07:33:00,239.07,239.12,239.07,239.1,445000001.0
2007-08-01 07:34:00,239.1,239.21,239.1,239.2,830400000.0
2007-08-01 07:35:00,239.2,239.21,239.17,239.2,748700000.0
2007-08-01 07:36:00,239.2,239.27,239.18,239.22,656000000.0
2007-08-01 07:37:00,239.22,239.22,239.18,239.19,719399998.0
2007-08-01 07:38:00,239.19,239.22,239.055,239.07,1042600000.0
2007-08-01 07:39:00,239.07,239.13,239.065,239.085,394100000.0
2007-08-01 07:40:00,239.085,239.085,239.04,239.06,559200000.0
2007-08-01 07:41:00,239.06,239.06,239.02,239.025,722400002.0
2007-08-01 07:42:00,239.025,239.07,239.01,239.03,764500000.0
2007-08-01 07:43:00,239.05,239.115,239.04,239.09,514299998.0
2007-08-01 07:44:00,239.11,239.14,239.09,239.1,814599996.0
2007-08-01 07:45:00,239.1,239.12,239.025,239.025,238200000.0
2007-08-01 07:46:00,239.025,239.03,238.99,239.01,733100000.0
2007-08-01 07:47:00,239.01,239.03,238.99,239.02,815300000.0
2007-08-01 07:48:00,239.02,239.02,238.9,238.92,1580699999.0
2007-08-01 07:49:00,238.92,238.93,238.755,238.765,957800001.0
2007-08-01 07:50:00,238.765,238.785,238.66,238.75,1988899998.0
2007-08-01 07:51:00,238.75,238.81,238.34,238.41,1946999995.0
2007-08-01 07:52:00,238.4,238.47,238.29,238.47,1768400000.0
2007-08-01 07:53:00,238.45,238.54,238.43,238.51,2040900000.0
2007-08-01 07:54:00,238.51,238.775,238.51,238.7,1515999999.0
2007-08-01 07:55:00,238.7,238.74,238.45,238.47,1255400002.0
2007-08-01 07:56:00,238.48,238.59,238.45,238.525,1570600002.0
2007-08-01 07:57:00,238.525,238.63,238.47,238.47,1429100001.0
2007-08-01 07:58:00,238.46,238.525,238.29,238.36,1772300003.0
2007-08-01 07:59:00,238.36,238.39,238.305,238.34,1255800005.0
2007-08-01 08:00:00,238.34,238.35,238.175,238.18,2038100007.0
2007-08-01 08:01:00,238.165,238.21,238.1,238.16,1420400000.0
2007-08-01 08:02:00,238.16,238.165,237.91,237.92,1251000001.0
2007-08-01 08:03:00,237.92,237.925,237.79,237.81,2073900000.0
2007-08-01 08:04:00,237.84,237.84,237.71,237.71,1429999998.0
2007-08-01 08:05:00,237.71,237.71,237.62,237.67,1728800000.0
2007-08-01 08:06:00,237.68,237.76,237.68,237.69,1329999999.0
2007-08-01 08:07:00,237.69,237.89,237.68,237.89,1514599998.0
2007-08-01 08:08:00,237.89,238.13,237.885,238.12,2113200007.0
2007-08-01 08:09:00,238.12,238.27,238.08,238.23,1688000000.0
2007-08-01 08:10:00,238.22,238.53,238.22,238.51,1824199995.0
2007-08-01 08:11:00,238.5,238.65,238.42,238.44,2025599999.0
2007-08-01 08:12:00,238.41,238.53,238.41,238.46,1411799993.0
2007-08-01 08:13:00,238.45,238.48,238.4,238.46,1411799993.0
2007-08-01 08:14:00,238.46,238.53,238.43,238.43,1376500002.0
2007-08-01 08:15:00,238.43,238.465,238.305,238.35,1210000005.0
2007-08-01 08:16:00,238.35,238.38,238.285,238.335,1314900005.0
2007-08-01 08:17:00,238.335,238.38,238.31,238.36,980500000.0
2007-08-01 08:18:00,238.36,238.36,238.15,238.19,1483000002.0
2007-08-01 08:19:00,238.19,238.215,238.11,238.19,1212399999.0
2007-08-01 08:20:00,238.2,238.28,238.15,238.17,1046900003.0
2007-08-01 08:21:00,238.16,238.22,238.125,238.21,1294499990.0
2007-08-01 08:22:00,238.2,238.23,238.16,238.22,800500000.0
2007-08-01 08:23:00,238.22,238.22,238.09,238.17,1337699999.0
2007-08-01 08:24:00,238.17,238.2,238.14,238.14,963000000.0
2007-08-01 08:25:00,238.14,238.145,238.075,238.09,629300000.0
2007-08-01 08:26:00,238.09,238.17,238.075,238.13,1539000003.0
2007-08-01 08:27:00,238.14,238.24,238.11,238.2,1338000001.0
2007-08-01 08:28:00,238.2,238.25,238.17,238.215,1252499999.0
2007-08-01 08:29:00,238.215,238.305,238.2,238.3,868500000.0
2007-08-01 08:30:00,238.3,238.45,238.28,238.43,888900000.0
2007-08-01 08:31:00,238.43,238.59,238.39,238.53,1499700002.0
2007-08-01 08:32:00,238.53,238.61,238.51,238.52,1171500001.0
2007-08-01 08:33:00,238.53,238.56,238.465,238.54,806100000.0
2007-08-01 08:34:00,238.54,238.56,238.49,238.525,1107699998.0
2007-08-01 08:35:00,238.53,238.585,238.5,238.57,603599995.0
2007-08-01 08:36:00,238.57,238.74,238.57,238.735,1601700001.0
2007-08-01 08:37:00,238.735,238.78,238.63,238.66,1933999999.0
2007-08-01 08:38:00,238.67,238.86,238.67,238.85,1388300002.0
2007-08-01 08:39:00,238.84,238.96,238.78,238.8,1444600001.0
2007-08-01 08:40:00,238.8,238.83,238.78,238.78,1790100001.0
2007-08-01 08:41:00,238.77,238.85,238.765,238.78,926899999.0
2007-08-01 08:42:00,238.77,238.77,238.605,238.63,1504800005.0
2007-08-01 08:43:00,238.61,238.65,238.555,238.585,1314700001.0
2007-08-01 08:44:00,238.585,238.59,238.54,238.56,1046400000.0
2007-08-01 08:45:00,238.56,238.57,238.51,238.51,1112699999.0
2007-08-01 08:46:00,238.52,238.54,238.47,238.48,1152200000.0
2007-08-01 08:47:00,238.46,238.515,238.45,238.48,1152200000.0
2007-08-01 08:48:00,238.48,238.5,238.44,238.45,1756700010.0
2007-08-01 08:49:00,238.46,238.515,238.45,238.515,963399998.0
2007-08-01 08:50:00,238.515,238.55,238.475,238.525,1267600000.0
2007-08-01 08:51:00,238.525,238.545,238.49,238.5,1110100000.0
2007-08-01 08:52:00,238.5,238.5,238.415,238.435,541400000.0
2007-08-01 08:53:00,238.44,238.46,238.41,238.42,543700002.0
2007-08-01 08:54:00,238.42,238.47,238.41,238.415,841099996.0
2007-08-01 08:55:00,238.43,238.48,238.415,238.48,755300002.0
2007-08-01 08:56:00,238.48,238.53,238.44,238.5,1810900005.0
2007-08-01 08:57:00,238.5,238.53,238.48,238.51,571500001.0
2007-08-01 08:58:00,238.51,238.54,238.48,238.48,675600001.0
2007-08-01 08:59:00,238.48,238.57,238.47,238.55,1476199999.0
2007-08-01 09:00:00,238.55,238.56,238.42,238.45,1132200004.0
2007-08-01 09:01:00,238.46,238.48,238.42,238.43,1221500006.0
2007-08-01 09:02:00,238.43,238.43,238.34,238.36,1442200008.0
2007-08-01 09:03:00,238.36,238.36,238.24,238.24,1485599992.0
2007-08-01 09:04:00,238.24,238.24,238.17,238.225,1430200009.0
2007-08-01 09:05:00,238.225,238.24,238.19,238.23,676600002.0
2007-08-01 09:06:00,238.24,238.28,238.215,238.26,653500003.0
2007-08-01 09:07:00,238.26,238.36,238.26,238.34,954700000.0
2007-08-01 09:08:00,238.34,238.4,238.34,238.38,914000000.0
2007-08-01 09:09:00,238.37,238.375,238.33,238.37,1045500000.0
2007-08-01 09:10:00,238.37,238.48,238.36,238.46,1077900001.0
2007-08-01 09:11:00,238.45,238.46,238.36,238.37,1491399994.0
2007-08-01 09:12:00,238.37,238.39,238.28,238.3,1034100001.0
2007-08-01 09:13:00,238.3,238.36,238.3,238.32,1035900001.0
2007-08-01 09:14:00,238.32,238.41,238.32,238.4,537900001.0
2007-08-01 09:15:00,238.4,238.42,238.36,238.415,1320099997.0
2007-08-01 09:16:00,238.405,238.42,238.36,238.36,911799997.0
2007-08-01 09:17:00,238.36,238.4,238.325,238.38,1415599998.0
2007-08-01 09:18:00,238.375,238.41,238.34,238.4,1410100002.0
2007-08-01 09:19:00,238.39,238.49,238.38,238.45,646700004.0
2007-08-01 09:20:00,238.45,238.48,238.43,238.45,982799998.0
2007-08-01 09:21:00,238.445,238.53,238.44,238.5,617400000.0
2007-08-01 09:22:00,238.51,238.65,238.51,238.64,799600000.0
2007-08-01 09:23:00,238.62,238.71,238.6,238.63,1815499998.0
2007-08-01 09:24:00,238.62,238.69,238.6,238.69,1054000004.0
2007-08-01 09:25:00,238.69,238.75,238.66,238.75,794600003.0
2007-08-01 09:26:00,238.75,238.97,238.75,238.97,1468699998.0
2007-08-01 09:27:00,238.97,239.0,238.82,238.82,994000001.0
2007-08-01 09:28:00,238.82,238.82,238.7,238.74,771200000.0
2007-08-01 09:29:00,238.74,238.76,238.7,238.75,757200000.0
2007-08-01 09:30:00,238.75,238.78,238.69,238.69,661199993.0
2007-08-01 09:31:00,238.69,238.69,238.54,238.57,861099999.0
2007-08-01 09:32:00,238.57,238.59,238.46,238.46,1274799999.0
2007-08-01 09:33:00,238.49,238.55,238.46,238.52,690800000.0
2007-08-01 09:34:00,238.515,238.54,238.51,238.52,707300001.0
2007-08-01 09:35:00,238.52,238.67,238.49,238.61,966700000.0
2007-08-01 09:36:00,238.61,238.69,238.6,238.67,484500000.0
2007-08-01 09:37:00,238.67,238.67,238.61,238.67,820700002.0
2007-08-01 09:38:00,238.67,238.68,238.63,238.65,452700000.0
2007-08-01 09:39:00,238.65,238.65,238.6,238.61,787299994.0
2007-08-01 09:40:00,238.61,238.71,238.57,238.63,1050800000.0
2007-08-01 09:41:00,238.63,238.67,238.59,238.64,662000000.0
2007-08-01 09:42:00,238.65,238.66,238.64,238.65,326400000.0
2007-08-01 09:43:00,238.65,238.69,238.65,238.68,857299994.0
2007-08-01 09:44:00,238.69,238.69,238.63,238.64,607300001.0
2007-08-01 09:45:00,238.63,238.64,238.53,238.54,1288999994.0
2007-08-01 09:46:00,238.54,238.58,238.53,238.57,866599996.0
2007-08-01 09:47:00,238.57,238.61,238.56,238.59,667200000.0
2007-08-01 09:48:00,238.59,238.7,238.59,238.67,977299993.0
2007-08-01 09:49:00,238.68,238.68,238.52,238.54,840300000.0
2007-08-01 09:50:00,238.54,238.57,238.515,238.56,762900004.0
2007-08-01 09:51:00,238.56,238.63,238.55,238.61,948699999.0
2007-08-01 09:52:00,238.61,238.635,238.56,238.63,855900000.0
2007-08-01 09:53:00,238.63,238.64,238.56,238.56,856100003.0
2007-08-01 09:54:00,238.58,238.61,238.58,238.605,365400000.0
2007-08-01 09:55:00,238.605,238.605,238.53,238.54,849300003.0
2007-08-01 09:56:00,238.54,238.57,238.44,238.46,932500000.0
2007-08-01 09:57:00,238.46,238.485,238.44,238.48,421300000.0
2007-08-01 09:58:00,238.49,238.5,238.45,238.455,527000000.0
2007-08-01 09:59:00,238.48,238.48,238.42,238.45,593500004.0
2007-08-01 10:00:00,238.45,238.46,238.43,238.44,477000000.0
2007-08-01 10:01:00,238.44,238.46,238.38,238.43,690800004.0
2007-08-01 10:02:00,238.42,238.46,238.36,238.38,1057299999.0
2007-08-01 10:03:00,238.39,238.4,238.25,238.27,729199997.0
2007-08-01 10:04:00,238.26,238.34,238.2,238.32,767199998.0
2007-08-01 10:05:00,238.33,238.36,238.31,238.34,397400001.0
2007-08-01 10:06:00,238.34,238.39,238.33,238.39,240400000.0
2007-08-01 10:07:00,238.39,238.4,238.36,238.37,312700000.0
2007-08-01 10:08:00,238.37,238.4,238.32,238.37,642700001.0
2007-08-01 10:09:00,238.36,238.37,238.32,238.34,1231300001.0
2007-08-01 10:10:00,238.33,238.35,238.3,238.34,228899999.0
2007-08-01 10:11:00,238.35,238.39,238.315,238.37,579900000.0
2007-08-01 10:12:00,238.38,238.39,238.31,238.315,434300000.0
2007-08-01 10:13:00,238.32,238.32,238.28,238.28,508200000.0
2007-08-01 10:14:00,238.29,238.31,238.28,238.3,484000001.0
2007-08-01 10:15:00,238.3,238.3,238.24,238.26,608499998.0
2007-08-01 10:16:00,238.26,238.27,238.145,238.18,968300002.0
2007-08-01 10:17:00,238.2,238.2,238.12,238.14,991300000.0
2007-08-01 10:18:00,238.14,238.21,238.14,238.21,745700001.0
2007-08-01 10:19:00,238.21,238.28,238.2,238.27,912700001.0
2007-08-01 10:20:00,238.27,238.32,238.26,238.28,1350300001.0
2007-08-01 10:21:00,238.29,238.3,238.18,238.23,883300000.0
2007-08-01 10:22:00,238.22,238.25,238.13,238.15,1788199997.0
2007-08-01 10:23:00,238.14,238.15,238.04,238.04,1186099998.0
2007-08-01 10:24:00,238.06,238.09,238.02,238.06,705700000.0
2007-08-01 10:25:00,238.05,238.05,237.97,238.01,1303900004.0
2007-08-01 10:26:00,238.01,238.12,237.99,238.1,1267800000.0
2007-08-01 10:27:00,238.09,238.12,238.06,238.1,1473800003.0
2007-08-01 10:28:00,238.1,238.14,238.07,238.14,1473800003.0
2007-08-01 10:29:00,238.14,238.27,238.12,238.27,1585200001.0
2007-08-01 10:30:00,238.29,238.43,238.29,238.42,1728400007.0
2007-08-01 10:31:00,238.44,238.47,238.37,238.46,1612799997.0
2007-08-01 10:32:00,238.455,238.47,238.4,238.465,1087900000.0
2007-08-01 10:33:00,238.46,238.47,238.4,238.43,1672000013.0
2007-08-01 10:34:00,238.42,238.43,238.37,238.39,259100000.0
2007-08-01 10:35:00,238.39,238.45,238.39,238.42,163200000.0
2007-08-01 10:36:00,238.42,238.44,238.32,238.35,878100003.0
2007-08-01 10:37:00,238.35,238.36,238.28,238.3,607500001.0
2007-08-01 10:38:00,238.3,238.32,238.16,238.17,603699997.0
2007-08-01 10:39:00,238.17,238.22,238.15,238.2,1592500000.0
2007-08-01 10:40:00,238.195,238.2,238.12,238.15,1975899997.0
2007-08-01 10:41:00,238.15,238.16,238.13,238.135,1204500002.0
2007-08-01 10:42:00,238.14,238.15,238.07,238.075,1675200003.0
2007-08-01 10:43:00,238.075,238.08,237.96,238.02,1869600003.0
2007-08-01 10:44:00,238.02,238.05,237.96,238.0,1337099999.0
2007-08-01 10:45:00,237.98,237.98,237.83,237.84,1312600005.0
2007-08-01 10:46:00,237.84,237.86,237.72,237.77,1698200004.0
2007-08-01 10:47:00,237.77,237.87,237.72,237.84,1687500005.0
2007-08-01 10:48:00,237.83,237.86,237.785,237.81,1115100002.0
2007-08-01 10:49:00,237.82,238.01,237.81,238.0,1921699996.0
2007-08-01 10:50:00,237.97,238.09,237.97,238.09,844999999.0
2007-08-01 10:51:00,238.1,238.1,238.0,238.02,844999999.0
2007-08-01 10:52:00,238.03,238.12,238.03,238.12,844999999.0
2007-08-01 10:53:00,238.12,238.14,238.1,238.12,624600000.0
2007-08-01 10:54:00,238.11,238.14,238.06,238.06,1062099996.0
2007-08-01 10:55:00,238.06,238.09,237.93,237.99,1427800002.0
2007-08-01 10:56:00,237.99,238.0,237.825,237.88,1105799997.0
2007-08-01 10:57:00,237.88,237.91,237.84,237.91,512000000.0
2007-08-01 10:58:00,237.91,237.99,237.88,237.97,1690700003.0
2007-08-01 10:59:00,237.97,237.99,237.93,237.98,1100900003.0
2007-08-01 11:00:00,237.98,238.05,237.955,238.03,1622300016.0
2007-08-01 11:01:00,238.03,238.03,237.94,237.98,781999999.0
2007-08-01 11:02:00,237.98,238.07,237.98,238.06,882599998.0
2007-08-01 11:03:00,238.07,238.07,237.98,238.02,138300000.0
2007-08-01 11:04:00,238.03,238.09,238.01,238.035,483099998.0
2007-08-01 11:05:00,238.06,238.09,238.02,238.09,385400000.0
2007-08-01 11:06:00,238.09,238.12,237.99,238.01,868200002.0
2007-08-01 11:07:00,238.01,238.11,238.01,238.08,373900003.0
2007-08-01 11:08:00,238.08,238.265,238.065,238.24,1632999997.0
2007-08-01 11:09:00,238.23,238.25,238.21,238.23,686299996.0
2007-08-01 11:10:00,238.23,238.23,238.15,238.18,591300004.0
2007-08-01 11:11:00,238.18,238.19,238.08,238.1,588100000.0
2007-08-01 11:12:00,238.1,238.15,238.06,238.06,918500001.0
2007-08-01 11:13:00,238.06,238.14,238.06,238.11,231500000.0
2007-08-01 11:14:00,238.1,238.11,238.06,238.09,1074599999.0
2007-08-01 11:15:00,238.09,238.125,238.08,238.125,321499998.0
2007-08-01 11:16:00,238.12,238.19,238.105,238.15,1029000003.0
2007-08-01 11:17:00,238.14,238.16,238.13,238.13,329600003.0
2007-08-01 11:18:00,238.13,238.13,238.03,238.04,1329600008.0
2007-08-01 11:19:00,238.05,238.06,238.015,238.02,323200000.0
2007-08-01 11:20:00,238.02,238.13,238.02,238.12,509499999.0
2007-08-01 11:21:00,238.12,238.13,238.035,238.04,943300002.0
2007-08-01 11:22:00,238.03,238.085,237.99,238.08,1404099996.0
2007-08-01 11:23:00,238.08,238.08,237.99,238.0,957800009.0
2007-08-01 11:24:00,238.01,238.04,237.93,237.96,458500000.0
2007-08-01 11:25:00,237.95,237.97,237.9,237.97,1171500002.0
2007-08-01 11:26:00,237.98,238.07,237.97,238.05,524299998.0
2007-08-01 11:27:00,238.05,238.07,237.99,237.995,978499994.0
2007-08-01 11:28:00,238.0,238.09,238.0,238.06,709600006.0
2007-08-01 11:29:00,238.06,238.09,238.02,238.06,878000001.0
2007-08-01 11:30:00,238.05,238.07,237.99,238.02,1590299997.0
2007-08-01 11:31:00,238.03,238.075,237.93,237.93,1775400003.0
2007-08-01 11:32:00,237.95,237.95,237.9,237.91,1607600001.0
2007-08-01 11:33:00,237.905,237.95,237.87,237.91,1607600001.0
2007-08-01 11:34:00,237.915,237.98,237.915,237.97,808800000.0
2007-08-01 11:35:00,237.98,237.98,237.94,237.98,1338599997.0
2007-08-01 11:36:00,237.98,237.98,237.845,237.93,1741999997.0
2007-08-01 11:37:00,237.92,238.0,237.92,237.99,1202900004.0
2007-08-01 11:38:00,237.99,238.05,237.98,237.98,323900001.0
2007-08-01 11:39:00,238.0,238.01,237.955,237.97,1078100003.0
2007-08-01 11:40:00,237.96,238.06,237.95,237.98,1357999994.0
2007-08-01 11:41:00,237.98,237.99,237.89,237.9,1066599999.0
2007-08-01 11:42:00,237.9,237.97,237.9,237.92,551700001.0
2007-08-01 11:43:00,237.92,238.01,237.92,238.01,468200000.0
2007-08-01 11:44:00,238.0,238.09,237.99,238.09,764099999.0
2007-08-01 11:45:00,238.09,238.13,238.03,238.11,916599999.0
2007-08-01 11:46:00,238.13,238.15,238.0,238.0,1076900000.0
2007-08-01 11:47:00,238.0,238.27,238.0,238.26,1141800001.0
2007-08-01 11:48:00,238.26,238.26,238.17,238.25,1171100000.0
2007-08-01 11:49:00,238.25,238.46,238.22,238.46,1397199999.0
2007-08-01 11:50:00,238.46,238.49,238.42,238.43,1662100004.0
2007-08-01 11:51:00,238.43,238.49,238.34,238.49,916000003.0
2007-08-01 11:52:00,238.49,238.6,238.49,238.52,1375699998.0
2007-08-01 11:53:00,238.52,238.55,238.48,238.54,1691500011.0
2007-08-01 11:54:00,238.54,238.57,238.44,238.45,875999997.0
2007-08-01 11:55:00,238.445,238.5,238.445,238.48,808400001.0
2007-08-01 11:56:00,238.48,238.56,238.47,238.51,1929000001.0
2007-08-01 11:57:00,238.51,238.54,238.46,238.53,2072200005.0
2007-08-01 11:58:00,238.54,238.68,238.54,238.59,2030299988.0
2007-08-01 11:59:00,238.59,238.605,238.5,238.54,1173800000.0
2007-08-01 12:00:00,238.55,238.62,238.55,238.6,913800000.0
2007-08-01 12:01:00,238.6,238.62,238.575,238.59,1020800005.0
2007-08-01 12:02:00,238.585,238.73,238.585,238.725,1325799996.0
2007-08-01 12:03:00,238.73,238.75,238.66,238.66,720200000.0
2007-08-01 12:04:00,238.66,238.73,238.62,238.71,808499997.0
2007-08-01 12:05:00,238.71,238.86,238.71,238.75,1773599996.0
2007-08-01 12:06:00,238.75,238.75,238.65,238.67,1021799999.0
2007-08-01 12:07:00,238.68,238.68,238.48,238.56,1291300001.0
2007-08-01 12:08:00,238.56,238.56,238.49,238.5,1371699999.0
2007-08-01 12:09:00,238.52,238.52,238.33,238.34,1603399997.0
2007-08-01 12:10:00,238.34,238.37,238.34,238.36,992100002.0
2007-08-01 12:11:00,238.36,238.42,238.36,238.39,1044800000.0
2007-08-01 12:12:00,238.385,238.48,238.38,238.41,1287899997.0
2007-08-01 12:13:00,238.415,238.415,238.38,238.41,752700004.0
2007-08-01 12:14:00,238.405,238.44,238.39,238.42,585500002.0
2007-08-01 12:15:00,238.42,238.45,238.36,238.39,734600000.0
2007-08-01 12:16:00,238.39,238.42,238.36,238.37,802200001.0
2007-08-01 12:17:00,238.38,238.42,238.365,238.41,258600000.0
2007-08-01 12:18:00,238.41,238.42,238.4,238.42,230800000.0
2007-08-01 12:19:00,238.42,238.42,238.32,238.33,858200004.0
2007-08-01 12:20:00,238.33,238.4,238.29,238.37,610699999.0
2007-08-01 12:21:00,238.37,238.45,238.36,238.45,890099998.0
2007-08-01 12:22:00,238.45,238.45,238.42,238.42,438400000.0
2007-08-01 12:23:00,238.42,238.48,238.42,238.48,419400000.0
2007-08-01 12:24:00,238.47,238.51,238.45,238.48,1054200003.0
2007-08-01 12:25:00,238.48,238.52,238.46,238.51,1250000000.0
2007-08-01 12:26:00,238.51,238.64,238.51,238.6,1638899995.0
2007-08-01 12:27:00,238.6,238.63,238.55,238.58,1036200004.0
2007-08-01 12:28:00,238.57,238.78,238.55,238.77,1849500004.0
2007-08-01 12:29:00,238.76,238.92,238.76,238.91,973599998.0
2007-08-01 12:30:00,238.91,238.98,238.87,238.89,1172600002.0
2007-08-01 12:31:00,238.89,238.94,238.85,238.86,1668799996.0
2007-08-01 12:32:00,238.87,238.95,238.76,238.76,1666500001.0
2007-08-01 12:33:00,238.75,238.83,238.74,238.8,352100000.0
2007-08-01 12:34:00,238.79,238.82,238.69,238.73,868799998.0
2007-08-01 12:35:00,238.73,238.73,238.68,238.7,273100000.0
2007-08-01 12:36:00,238.7,238.7,238.61,238.66,658000000.0
2007-08-01 12:37:00,238.66,238.7,238.62,238.66,645199996.0
2007-08-01 12:38:00,238.65,238.69,238.64,238.67,511600002.0
2007-08-01 12:39:00,238.68,238.7,238.66,238.68,465100000.0
2007-08-01 12:40:00,238.68,238.69,238.66,238.69,518100000.0
2007-08-01 12:41:00,238.69,238.78,238.69,238.78,1026800001.0
2007-08-01 12:42:00,238.78,238.82,238.73,238.75,1040499999.0
2007-08-01 12:43:00,238.75,238.83,238.7,238.82,1522100003.0
2007-08-01 12:44:00,238.83,238.9,238.83,238.88,1207000000.0
2007-08-01 12:45:00,238.89,238.92,238.89,238.9,1188999999.0
2007-08-01 12:46:00,238.9,238.93,238.83,238.88,1028600001.0
2007-08-01 12:47:00,238.88,238.915,238.86,238.89,745900000.0
2007-08-01 12:48:00,238.88,238.89,238.85,238.885,491300001.0
2007-08-01 12:49:00,238.885,238.98,238.86,238.98,1590700000.0
2007-08-01 12:50:00,238.98,239.0,238.94,238.955,973999998.0
2007-08-01 12:51:00,238.96,238.98,238.87,238.88,1411000000.0
2007-08-01 12:52:00,238.88,238.9,238.85,238.86,1138100002.0
2007-08-01 12:53:00,238.86,238.89,238.86,238.87,687800002.0
2007-08-01 12:54:00,238.87,238.92,238.87,238.88,250900001.0
2007-08-01 12:55:00,238.89,239.02,238.865,239.0,1158000002.0
2007-08-01 12:56:00,239.0,239.05,238.96,238.98,1051699990.0
2007-08-01 12:57:00,238.99,238.99,238.91,238.95,932199998.0
2007-08-01 12:58:00,238.935,238.99,238.92,238.98,1282900001.0
2007-08-01 12:59:00,238.975,239.1,238.95,239.035,1904300001.0
2007-08-01 13:00:00,239.035,239.09,239.03,239.05,642809840.0
2007-08-01 13:01:00,239.08,239.23,239.05,239.23,1128099997.0
2007-08-01 13:02:00,239.23,239.41,239.22,239.36,1196099996.0
2007-08-01 13:03:00,239.35,239.5,239.34,239.44,1373700000.0
2007-08-01 13:04:00,239.44,239.54,239.42,239.46,1579599997.0
2007-08-01 13:05:00,239.45,239.47,239.4,239.435,1457737496.0
2007-08-01 13:06:00,239.435,239.47,239.38,239.41,2023400000.0
2007-08-01 13:07:00,239.42,239.46,239.36,239.36,873599999.0
2007-08-01 13:08:00,239.36,239.385,239.28,239.37,1836999998.0
2007-08-01 13:09:00,239.35,239.52,239.35,239.52,1223000000.0
2007-08-01 13:10:00,239.51,239.54,239.41,239.44,1802700002.0
2007-08-01 13:11:00,239.44,239.47,239.39,239.4,1389899995.0
2007-08-01 13:12:00,239.4,239.42,239.35,239.38,1536699992.0
2007-08-01 13:13:00,239.38,239.38,239.32,239.33,784000002.0
2007-08-01 13:14:00,239.33,239.41,239.3,239.41,1090600001.0
2007-08-01 13:15:00,239.41,239.59,239.4,239.52,1325300001.0
2007-08-01 13:16:00,239.53,239.55,239.3,239.37,1213999997.0
2007-08-01 13:17:00,239.37,239.41,239.335,239.36,1328699996.0
2007-08-01 13:18:00,239.36,239.39,239.33,239.38,786799999.0
2007-08-01 13:19:00,239.37,239.45,239.36,239.44,836400000.0
2007-08-01 13:20:00,239.44,239.58,239.44,239.55,1591600000.0
2007-08-01 13:21:00,239.55,239.58,239.495,239.56,2016700003.0
2007-08-01 13:22:00,239.56,239.56,239.52,239.53,452999999.0
2007-08-01 13:23:00,239.52,239.69,239.51,239.69,1385600005.0
2007-08-01 13:24:00,239.69,239.885,239.69,239.81,1845300003.0
2007-08-01 13:25:00,239.82,239.84,239.77,239.83,995700003.0
2007-08-01 13:26:00,239.83,239.98,239.8,239.98,1457599999.0
2007-08-01 13:27:00,239.98,240.08,239.96,240.06,697900000.0
2007-08-01 13:28:00,240.07,240.13,240.01,240.13,1270549996.0
2007-08-01 13:29:00,240.13,240.13,240.06,240.06,1091400001.0
2007-08-01 13:30:00,240.06,240.22,240.01,240.04,1503037502.0
2007-08-01 13:31:00,240.05,240.05,239.96,240.03,2090099998.0
2007-08-01 13:32:00,240.03,240.03,239.91,239.92,2039100007.0
2007-08-01 13:33:00,239.92,239.92,239.81,239.82,1138499997.0
2007-08-01 13:34:00,239.82,239.89,239.74,239.77,1615400000.0
2007-08-01 13:35:00,239.77,239.85,239.77,239.79,1054600003.0
2007-08-01 13:36:00,239.79,239.85,239.79,239.82,931199998.0
2007-08-01 13:37:00,239.825,239.94,239.825,239.92,1351400001.0
2007-08-01 13:38:00,239.92,239.99,239.91,239.945,1736099999.0
2007-08-01 13:39:00,239.945,239.96,239.86,239.92,892500003.0
2007-08-01 13:40:00,239.92,239.95,239.89,239.9,828600000.0
2007-08-01 13:41:00,239.9,239.935,239.87,239.92,1133500004.0
2007-08-01 13:42:00,239.92,240.02,239.9,240.0,2094899999.0
2007-08-01 13:43:00,239.99,240.48,239.97,240.48,2125200001.0
2007-08-01 13:44:00,240.49,240.51,240.41,240.41,1173700000.0
2007-08-01 13:45:00,240.42,240.43,240.33,240.33,1099600001.0
2007-08-01 13:46:00,240.32,240.32,240.18,240.2,1982599998.0
2007-08-01 13:47:00,240.16,240.17,240.05,240.09,1982599998.0
2007-08-01 13:48:00,240.09,240.1,239.97,239.99,1260900000.0
2007-08-01 13:49:00,239.99,240.035,239.91,239.92,1469000004.0
2007-08-01 13:50:00,239.91,240.05,239.91,240.0,980200002.0
2007-08-01 13:51:00,239.99,240.0,239.92,239.95,980200002.0
2007-08-01 13:52:00,239.94,239.95,239.88,239.88,787600002.0
2007-08-01 13:53:00,239.88,240.04,239.88,239.99,1833100002.0
2007-08-01 13:54:00,239.99,240.01,239.83,239.86,1466999997.0
2007-08-01 13:55:00,239.86,239.91,239.84,239.91,1282299999.0
2007-08-01 13:56:00,239.91,240.05,239.88,240.035,1055400001.0
2007-08-01 13:57:00,240.045,240.16,240.04,240.14,1598400001.0
2007-08-01 13:58:00,240.135,240.145,240.075,240.145,975200007.0
2007-08-01 13:59:00,240.15,240.2,240.095,240.13,1097400000.0
2007-08-01 14:00:00,240.12,240.165,240.07,240.16,981799998.0
2007-08-01 14:01:00,240.16,240.24,240.13,240.24,329800000.0
2007-08-01 14:02:00,240.24,240.3,240.215,240.28,1019208000.0
2007-08-01 14:03:00,240.28,240.28,240.13,240.18,720800000.0
2007-08-01 14:04:00,240.19,240.19,240.13,240.135,749000000.0
2007-08-01 14:05:00,240.14,240.16,240.12,240.15,645199999.0
2007-08-01 14:06:00,240.15,240.18,240.11,240.155,841399994.0
2007-08-01 14:07:00,240.15,240.155,240.06,240.1,702399999.0
2007-08-01 14:08:00,240.1,240.14,240.07,240.11,735700001.0
2007-08-01 14:09:00,240.11,240.11,240.05,240.06,561600004.0
2007-08-01 14:10:00,240.06,240.14,240.015,240.14,923500000.0
2007-08-01 14:11:00,240.14,240.16,240.1,240.12,601400000.0
2007-08-01 14:12:00,240.13,240.14,240.06,240.09,665400000.0
2007-08-01 14:13:00,240.1,240.1,240.02,240.055,1066500000.0
2007-08-01 14:14:00,240.05,240.08,239.95,239.99,1247799995.0
2007-08-01 14:15:00,239.99,240.055,239.89,240.05,1281300000.0
2007-08-01 14:16:00,240.055,240.09,239.95,240.07,1481000006.0
2007-08-01 14:17:00,240.07,240.21,240.07,240.16,1068500003.0
2007-08-01 14:18:00,240.16,240.16,240.1,240.11,988200001.0
2007-08-01 14:19:00,240.11,240.11,240.01,240.1,1717299997.0
2007-08-01 14:20:00,240.1,240.23,240.09,240.23,1787099998.0
2007-08-01 14:21:00,240.23,240.29,240.23,240.29,1362799998.0
2007-08-01 14:22:00,240.29,240.33,240.24,240.27,1147599998.0
2007-08-01 14:23:00,240.26,240.3,240.2,240.26,1595600000.0
2007-08-01 14:24:00,240.27,240.29,240.18,240.21,642600000.0
2007-08-01 14:25:00,240.2,240.36,240.18,240.35,1580499997.0
2007-08-01 14:26:00,240.35,240.42,240.35,240.38,1911199994.0
2007-08-01 14:27:00,240.38,240.38,240.285,240.31,1248999999.0
2007-08-01 14:28:00,240.31,240.46,240.25,240.46,1155899998.0
2007-08-01 14:29:00,240.46,240.56,240.46,240.56,1234399999.0
2007-08-01 14:30:00,240.56,240.85,240.55,240.8,1151400007.0
2007-08-01 14:31:00,240.8,240.82,240.665,240.69,1125634999.0
2007-08-01 14:32:00,240.69,240.79,240.69,240.79,835875004.0
2007-08-01 14:33:00,240.78,240.8,240.71,240.73,959599992.0
2007-08-01 14:34:00,240.73,240.77,240.7,240.76,1859600006.0
2007-08-01 14:35:00,240.75,240.78,240.71,240.73,1289600008.0
2007-08-01 14:36:00,240.73,240.78,240.7,240.76,1191900003.0
2007-08-01 14:37:00,240.76,240.85,240.76,240.83,976952523.0
2007-08-01 14:38:00,240.85,240.9,240.83,240.9,698957572.0
2007-08-01 14:39:00,240.91,241.01,240.88,240.99,1089005050.0
2007-08-01 14:40:00,240.99,241.16,240.97,241.11,1304437502.0
2007-08-01 14:41:00,241.1,241.26,241.09,241.25,1276700000.0
2007-08-01 14:42:00,241.26,241.52,241.2,241.51,1243800002.0
2007-08-01 14:43:00,241.52,241.67,241.49,241.54,677612499.0
2007-08-01 14:44:00,241.54,241.73,241.5,241.71,1095824999.0
2007-08-01 14:45:00,241.71,241.71,241.58,241.61,1061287502.0
2007-08-01 14:46:00,241.61,241.61,241.44,241.44,245500100.0
2007-08-01 14:47:00,241.44,241.46,241.355,241.355,1228299986.0
2007-08-01 14:48:00,241.35,241.39,241.31,241.37,1159399996.0
2007-08-01 14:49:00,241.38,241.42,241.3,241.41,775999999.0
2007-08-01 14:50:00,241.41,241.41,241.32,241.32,604100000.0
2007-08-01 14:51:00,241.33,241.48,241.33,241.47,1569000004.0
2007-08-01 14:52:00,241.47,241.48,241.42,241.42,816800000.0
2007-08-01 14:53:00,241.43,241.46,241.41,241.45,501400000.0
2007-08-01 14:54:00,241.45,241.45,241.385,241.39,284000000.0
2007-08-01 14:55:00,241.37,241.45,241.35,241.39,939900002.0
2007-08-01 14:56:00,241.41,241.41,241.32,241.33,910300001.0
2007-08-01 14:57:00,241.33,241.34,241.23,241.23,837599997.0
2007-08-01 14:58:00,241.23,241.23,241.09,241.09,637500000.0
2007-08-01 14:59:00,241.1,241.11,240.99,241.0,1198299999.0
2007-08-01 15:00:00,241.01,241.05,240.97,240.98,780299998.0
2007-08-01 15:01:00,240.98,240.98,240.91,240.95,464400001.0
2007-08-01 15:02:00,240.95,240.96,240.91,240.94,464400001.0
2007-08-01 15:03:00,240.94,241.01,240.92,240.99,1138700002.0
2007-08-01 15:04:00,240.99,241.09,240.99,241.04,1969200007.0
2007-08-01 15:05:00,241.03,241.1,241.03,241.07,1039599997.0
2007-08-01 15:06:00,241.09,241.11,241.05,241.08,364200000.0
2007-08-01 15:07:00,241.08,241.14,241.06,241.1,501899999.0
2007-08-01 15:08:00,241.11,241.18,241.09,241.18,428900000.0
2007-08-01 15:09:00,241.18,241.24,241.15,241.23,400400000.0
2007-08-01 15:10:00,241.22,241.24,241.21,241.23,341500000.0
2007-08-01 15:11:00,241.22,241.24,241.15,241.17,1103499995.0
2007-08-01 15:12:00,241.17,241.17,241.13,241.13,330999999.0
2007-08-01 15:13:00,241.13,241.19,241.13,241.19,294965000.0
2007-08-01 15:14:00,241.19,241.19,241.065,241.11,860710001.0
2007-08-01 15:15:00,241.11,241.17,241.11,241.17,536399998.0
2007-08-01 15:16:00,241.17,241.24,241.13,241.17,540500000.0
2007-08-01 15:17:00,241.16,241.18,241.08,241.08,994199993.0
2007-08-01 15:18:00,241.08,241.11,241.04,241.08,1382899998.0
2007-08-01 15:19:00,241.08,241.1,241.06,241.1,1107100000.0
2007-08-01 15:20:00,241.1,241.13,241.095,241.12,1067499998.0
2007-08-01 15:21:00,241.12,241.12,241.0,241.05,1185375004.0
2007-08-01 15:22:00,241.05,241.05,240.96,240.98,893100000.0
2007-08-01 15:23:00,240.98,241.01,240.95,240.98,1367600001.0
2007-08-01 15:24:00,240.98,240.99,240.96,240.96,572800000.0
2007-08-01 15:25:00,240.96,240.96,240.855,240.89,1365000000.0
2007-08-01 15:26:00,240.87,240.92,240.87,240.9,617700001.0
2007-08-01 15:27:00,240.9,240.9,240.83,240.83,944499995.0
2007-08-01 15:28:00,240.82,240.85,240.77,240.79,1491499996.0
2007-08-01 15:29:00,240.79,240.83,240.78,240.79,493700001.0
2007-08-01 15:30:00,240.79,240.89,240.78,240.88,1021799999.0
2007-08-01 15:31:00,240.88,241.06,240.88,241.04,1103499998.0
2007-08-01 15:32:00,241.04,241.11,241.04,241.1,1589000000.0
2007-08-01 15:33:00,241.1,241.2,241.09,241.19,1467500000.0
2007-08-01 15:34:00,241.19,241.21,241.11,241.16,1086800000.0
2007-08-01 15:35:00,241.16,241.24,241.13,241.22,730900000.0
2007-08-01 15:36:00,241.22,241.36,241.22,241.35,1344899995.0
2007-08-01 15:37:00,241.35,241.4,241.22,241.39,1699100003.0
2007-08-01 15:38:00,241.39,241.45,241.33,241.33,1182900001.0
2007-08-01 15:39:00,241.33,241.35,241.23,241.24,1675100004.0
2007-08-01 15:40:00,241.24,241.28,241.21,241.26,1032999995.0
2007-08-01 15:41:00,241.25,241.26,241.16,241.17,1102199999.0
2007-08-01 15:42:00,241.17,241.2,241.12,241.14,729200000.0
2007-08-01 15:43:00,241.14,241.15,240.99,240.99,719700000.0
2007-08-01 15:44:00,241.0,241.0,240.7,240.77,1814999999.0
2007-08-01 15:45:00,240.76,240.85,240.73,240.84,1764500004.0
2007-08-01 15:46:00,240.84,240.91,240.78,240.81,1144099998.0
2007-08-01 15:47:00,240.81,240.83,240.62,240.7,2004100005.0
2007-08-01 15:48:00,240.71,240.71,240.46,240.46,1292299997.0
2007-08-01 15:49:00,240.46,240.46,240.31,240.4,1177300000.0
2007-08-01 15:50:00,240.4,240.58,240.4,240.54,1219999999.0
2007-08-01 15:51:00,240.54,240.68,240.54,240.68,1251099998.0
2007-08-01 15:52:00,240.7,240.75,240.65,240.75,1451100000.0
2007-08-01 15:53:00,240.73,240.83,240.71,240.8,1245600001.0
2007-08-01 15:54:00,240.8,240.88,240.78,240.88,1268699997.0
2007-08-01 15:55:00,240.88,240.99,240.83,240.86,1460499997.0
2007-08-01 15:56:00,240.86,240.87,240.73,240.76,1233099995.0
2007-08-01 15:57:00,240.75,240.85,240.71,240.83,779399998.0
2007-08-01 15:58:00,240.83,240.87,240.81,240.83,1137200006.0
2007-08-01 15:59:00,240.83,240.9,240.82,240.88,762400004.0
2007-08-01 16:00:00,240.9,241.26,240.88,241.245,1180500000.0
2007-08-01 16:01:00,241.25,241.72,241.24,241.67,1018200000.0
2007-08-01 16:02:00,241.67,241.71,241.22,241.25,1127699998.0
2007-08-01 16:03:00,241.24,241.36,241.15,241.33,1713400005.0
2007-08-01 16:04:00,241.31,241.32,241.04,241.07,1825400002.0
2007-08-01 16:05:00,241.07,241.13,240.91,240.92,854599999.0
2007-08-01 16:06:00,240.93,241.01,240.91,240.96,1185799996.0
2007-08-01 16:07:00,240.97,241.1,240.94,241.1,1167999996.0
2007-08-01 16:08:00,241.1,241.14,241.04,241.11,1266599998.0
2007-08-01 16:09:00,241.11,241.13,241.02,241.1,1065700001.0
2007-08-01 16:10:00,241.1,241.27,241.07,241.2,1792100006.0
2007-08-01 16:11:00,241.22,241.24,241.11,241.19,1143599998.0
2007-08-01 16:12:00,241.19,241.34,241.16,241.34,1544800005.0
2007-08-01 16:13:00,241.34,241.48,241.34,241.38,1415500002.0
2007-08-01 16:14:00,241.38,241.44,241.34,241.36,1080899998.0
2007-08-01 16:15:00,241.37,241.44,241.28,241.34,1593200005.0
2007-08-01 16:16:00,241.37,241.51,241.37,241.48,1493000008.0
2007-08-01 16:17:00,241.48,241.51,241.32,241.32,1346799999.0
2007-08-01 16:18:00,241.33,241.44,241.27,241.44,1182099996.0
2007-08-01 16:19:00,241.43,241.57,241.39,241.57,1536700000.0
2007-08-01 16:20:00,241.56,241.68,241.55,241.63,868600000.0
2007-08-01 16:21:00,241.63,241.63,241.49,241.5,959599998.0
2007-08-01 16:22:00,241.485,241.49,241.385,241.41,1587700005.0
2007-08-01 16:23:00,241.41,241.43,241.22,241.29,987099998.0
2007-08-01 16:24:00,241.25,241.3,241.15,241.3,1548499995.0
2007-08-01 16:25:00,241.3,241.39,241.27,241.31,1513000001.0
2007-08-01 16:26:00,241.3,241.42,241.28,241.31,896724999.0
2007-08-01 16:27:00,241.31,241.32,241.18,241.23,1569999996.0
2007-08-01 16:28:00,241.22,241.27,241.13,241.17,1672199998.0
2007-08-01 16:29:00,241.17,241.25,241.13,241.14,1290500007.0
2007-08-01 16:30:00,241.14,241.25,241.14,241.14,1329200003.0
2007-08-01 16:31:00,241.13,241.13,241.02,241.02,1566800002.0
2007-08-01 16:32:00,241.02,241.12,241.01,241.1,1585199998.0
2007-08-01 16:33:00,241.1,241.22,241.06,241.22,1542999995.0
2007-08-01 16:34:00,241.2,241.23,241.17,241.17,1124799998.0
2007-08-01 16:35:00,241.17,241.23,241.13,241.23,837500001.0
2007-08-01 16:36:00,241.23,241.25,241.16,241.22,1051099999.0
2007-08-01 16:37:00,241.23,241.23,241.06,241.13,1592800007.0
2007-08-01 16:38:00,241.11,241.13,241.0,241.01,816100000.0
2007-08-01 16:39:00,241.0,241.1,241.0,241.1,1305700003.0
2007-08-01 16:40:00,241.1,241.23,241.09,241.21,1326700001.0
2007-08-01 16:41:00,241.22,241.24,241.15,241.2,1477200003.0
2007-08-01 16:42:00,241.21,241.27,241.15,241.16,1477200003.0
2007-08-01 16:43:00,241.16,241.22,241.13,241.17,1039700003.0
2007-08-01 16:44:00,241.17,241.17,241.05,241.1,1567800003.0
2007-08-01 16:45:00,241.11,241.12,241.02,241.05,994500002.0
2007-08-01 16:46:00,241.03,241.05,240.92,241.03,1531400003.0
2007-08-01 16:47:00,241.03,241.03,240.93,240.96,2115800007.0
2007-08-01 16:48:00,240.96,240.97,240.75,240.76,1523700007.0
2007-08-01 16:49:00,240.76,240.8,240.61,240.73,1682200002.0
2007-08-01 16:50:00,240.74,240.83,240.72,240.83,1017900001.0
2007-08-01 16:51:00,240.83,240.97,240.83,240.97,2124799996.0
2007-08-01 16:52:00,240.97,240.98,240.89,240.89,603899999.0
2007-08-01 16:53:00,240.89,240.9,240.73,240.79,1258300000.0
2007-08-01 16:54:00,240.78,240.82,240.69,240.82,1093700000.0
2007-08-01 16:55:00,240.82,240.87,240.73,240.74,1354200002.0
2007-08-01 16:56:00,240.74,240.84,240.735,240.78,1501100001.0
2007-08-01 16:57:00,240.78,240.8,240.64,240.64,952500003.0
2007-08-01 16:58:00,240.64,240.71,240.605,240.71,1374300002.0
2007-08-01 16:59:00,240.71,240.71,240.5,240.51,1221999999.0
2007-08-01 17:00:00,240.51,240.55,240.295,240.31,1079200000.0
2007-08-01 17:01:00,240.31,240.36,240.3,240.33,1448900006.0
2007-08-01 17:02:00,240.33,240.45,240.33,240.45,1486899998.0
2007-08-01 17:03:00,240.45,240.6,240.42,240.55,1645500002.0
2007-08-01 17:04:00,240.55,240.62,240.54,240.61,1859900010.0
2007-08-01 17:05:00,240.59,240.76,240.58,240.74,1599699997.0
2007-08-01 17:06:00,240.75,240.87,240.74,240.77,1178400000.0
2007-08-01 17:07:00,240.77,240.88,240.77,240.81,1178400000.0
2007-08-01 17:08:00,240.81,240.81,240.67,240.72,2009200003.0
2007-08-01 17:09:00,240.72,240.83,240.69,240.75,1848500004.0
2007-08-01 17:10:00,240.75,240.85,240.73,240.8,2141300002.0
2007-08-01 17:11:00,240.81,240.83,240.77,240.82,1529600002.0
2007-08-01 17:12:00,240.82,240.91,240.81,240.9,1343400008.0
2007-08-01 17:13:00,240.88,240.97,240.87,240.97,1343400008.0
2007-08-01 17:14:00,240.97,241.03,240.91,240.93,1491799998.0
2007-08-01 17:15:00,240.93,240.94,240.82,240.84,1336200000.0
2007-08-01 17:16:00,240.85,240.98,240.84,240.87,1766600001.0
2007-08-01 17:17:00,240.87,240.97,240.87,240.97,1766600001.0
2007-08-01 17:18:00,240.97,241.04,240.92,241.03,2146700005.0
2007-08-01 17:19:00,241.03,241.14,241.03,241.06,1684399998.0
2007-08-01 17:20:00,241.06,241.08,241.02,241.08,1413900000.0
2007-08-01 17:21:00,241.09,241.21,241.08,241.19,1721800004.0
2007-08-01 17:22:00,241.19,241.2,241.12,241.14,1086000009.0
2007-08-01 17:23:00,241.14,241.14,240.98,240.99,1353200001.0
2007-08-01 17:24:00,240.99,240.99,240.87,240.9,1289599999.0
2007-08-01 17:25:00,240.9,240.9,240.79,240.8,1896199993.0
2007-08-01 17:26:00,240.8,240.86,240.77,240.84,813499998.0
2007-08-01 17:27:00,240.83,240.85,240.71,240.71,1216300003.0
2007-08-01 17:28:00,240.71,240.81,240.71,240.8,1062600006.0
2007-08-01 17:29:00,240.8,240.81,240.73,240.74,623900000.0
2007-08-01 17:30:00,240.74,240.96,240.71,240.94,1520500011.0
2007-08-01 17:31:00,240.96,240.98,240.88,240.9,908800001.0
2007-08-01 17:32:00,240.88,240.9,240.8,240.86,318900000.0
2007-08-01 17:33:00,240.86,240.93,240.85,240.93,1284300004.0
2007-08-01 17:34:00,240.92,240.97,240.9,240.97,1428899992.0
2007-08-01 17:35:00,240.97,241.05,240.94,241.03,1378200001.0
2007-08-01 17:36:00,241.04,241.06,240.91,240.91,1469799995.0
2007-08-01 17:37:00,240.91,240.98,240.88,240.9,1486399996.0
2007-08-01 17:38:00,240.9,240.92,240.85,240.85,1004999996.0
2007-08-01 17:39:00,240.85,240.92,240.85,240.92,1059300000.0
2007-08-01 17:40:00,240.91,240.96,240.84,240.85,1235699993.0
2007-08-01 17:41:00,240.85,240.91,240.82,240.83,785100002.0
2007-08-01 17:42:00,240.85,240.96,240.83,240.93,1499299997.0
2007-08-01 17:43:00,240.94,240.99,240.93,240.935,1044699998.0
2007-08-01 17:44:00,240.935,240.98,240.93,240.97,1325699998.0
2007-08-01 17:45:00,240.96,240.98,240.92,240.92,890899999.0
2007-08-01 17:46:00,240.92,240.94,240.875,240.92,1395600007.0
2007-08-01 17:47:00,240.91,240.94,240.88,240.93,623700002.0
2007-08-01 17:48:00,240.93,241.0,240.92,240.95,1177399997.0
2007-08-01 17:49:00,240.96,240.96,240.87,240.87,1650400001.0
2007-08-01 17:50:00,240.87,240.88,240.83,240.84,1002000003.0
2007-08-01 17:51:00,240.84,240.87,240.79,240.8,1729899996.0
2007-08-01 17:52:00,240.8,240.83,240.79,240.81,909100001.0
2007-08-01 17:53:00,240.81,240.84,240.79,240.83,661599998.0
2007-08-01 17:54:00,240.83,240.83,240.79,240.79,902000002.0
2007-08-01 17:55:00,240.78,240.9,240.77,240.9,1743700002.0
2007-08-01 17:56:00,240.9,240.98,240.9,240.97,1501199999.0
2007-08-01 17:57:00,240.97,240.97,240.88,240.96,766499998.0
2007-08-01 17:58:00,240.97,241.0,240.92,240.96,1557900006.0
2007-08-01 17:59:00,240.96,241.07,240.96,241.05,1856100011.0
2007-08-01 18:00:00,241.05,241.05,240.96,240.97,984299998.0
2007-08-01 18:01:00,240.97,241.0,240.95,240.98,452800000.0
2007-08-01 18:02:00,240.98,241.0,240.85,240.86,529499995.0
2007-08-01 18:03:00,240.86,240.86,240.78,240.8,867799998.0
2007-08-01 18:04:00,240.8,240.82,240.69,240.69,696700000.0
2007-08-01 18:05:00,240.7,240.74,240.63,240.74,1115100001.0
2007-08-01 18:06:00,240.74,240.78,240.74,240.76,591000001.0
2007-08-01 18:07:00,240.76,240.82,240.75,240.77,601599999.0
2007-08-01 18:08:00,240.77,240.83,240.77,240.81,519099999.0
2007-08-01 18:09:00,240.82,240.9,240.8,240.9,1026900002.0
2007-08-01 18:10:00,240.9,241.01,240.86,240.95,1221000002.0
2007-08-01 18:11:00,240.97,240.99,240.9,240.93,651000000.0
2007-08-01 18:12:00,240.93,240.95,240.86,240.93,481000002.0
2007-08-01 18:13:00,240.93,240.96,240.92,240.96,549100000.0
2007-08-01 18:14:00,240.96,240.96,240.91,240.94,456600000.0
2007-08-01 18:15:00,240.93,241.01,240.92,241.0,906199997.0
2007-08-01 18:16:00,241.02,241.06,240.98,241.0,1028300000.0
2007-08-01 18:17:00,241.0,241.08,240.99,241.07,1669099998.0
2007-08-01 18:18:00,241.07,241.11,240.98,241.1,883399999.0
2007-08-01 18:19:00,241.1,241.11,241.02,241.05,1025899999.0
2007-08-01 18:20:00,241.06,241.07,240.98,241.0,1101200004.0
2007-08-01 18:21:00,241.0,241.04,240.99,240.99,451700000.0
2007-08-01 18:22:00,240.97,241.0,240.96,241.0,767199995.0
2007-08-01 18:23:00,240.99,240.99,240.88,240.88,493699996.0
2007-08-01 18:24:00,240.88,240.91,240.87,240.89,306200001.0
2007-08-01 18:25:00,240.89,240.89,240.81,240.86,511000002.0
2007-08-01 18:26:00,240.84,240.87,240.82,240.86,322900000.0
2007-08-01 18:27:00,240.86,240.87,240.84,240.86,725899997.0
2007-08-01 18:28:00,240.86,240.96,240.85,240.94,616700000.0
2007-08-01 18:29:00,240.94,241.01,240.93,241.0,196700000.0
2007-08-01 18:30:00,241.0,241.04,240.88,240.88,686000000.0
2007-08-01 18:31:00,240.89,240.96,240.89,240.92,1233999999.0
2007-08-01 18:32:00,240.92,240.92,240.79,240.81,802299997.0
2007-08-01 18:33:00,240.81,240.89,240.81,240.88,990400005.0
2007-08-01 18:34:00,240.88,240.9,240.76,240.83,1233200004.0
2007-08-01 18:35:00,240.83,240.87,240.81,240.85,923199998.0
2007-08-01 18:36:00,240.85,240.89,240.82,240.83,830999997.0
2007-08-01 18:37:00,240.83,240.9,240.78,240.84,810099998.0
2007-08-01 18:38:00,240.84,240.87,240.81,240.86,940299999.0
2007-08-01 18:39:00,240.85,240.88,240.84,240.84,589799998.0
2007-08-01 18:40:00,240.84,240.87,240.79,240.79,782300004.0
2007-08-01 18:41:00,240.78,240.79,240.62,240.7,1101258154.0
2007-08-01 18:42:00,240.7,240.74,240.7,240.72,523100000.0
2007-08-01 18:43:00,240.72,240.72,240.68,240.7,636000002.0
2007-08-01 18:44:00,240.69,240.7,240.65,240.65,384350000.0
2007-08-01 18:45:00,240.65,240.65,240.525,240.56,1373000005.0
2007-08-01 18:46:00,240.56,240.64,240.56,240.64,637999996.0
2007-08-01 18:47:00,240.64,240.74,240.64,240.74,388400000.0
2007-08-01 18:48:00,240.74,240.8,240.73,240.8,249100002.0
2007-08-01 18:49:00,240.79,240.81,240.76,240.81,186200000.0
2007-08-01 18:50:00,240.81,240.82,240.76,240.76,302700000.0
2007-08-01 18:51:00,240.76,240.76,240.68,240.7,784800001.0
2007-08-01 18:52:00,240.72,240.72,240.64,240.65,907300002.0
2007-08-01 18:53:00,240.64,240.73,240.64,240.73,1063599999.0
2007-08-01 18:54:00,240.73,240.78,240.7,240.73,766400006.0
2007-08-01 18:55:00,240.73,240.78,240.7,240.74,796500005.0
2007-08-01 18:56:00,240.75,240.78,240.72,240.75,597400001.0
2007-08-01 18:57:00,240.75,240.78,240.74,240.76,570199999.0
2007-08-01 18:58:00,240.77,240.77,240.76,240.76,261700000.0
2007-08-01 18:59:00,240.76,240.77,240.74,240.76,164800000.0
2007-08-01 19:00:00,240.76,240.78,240.72,240.72,754800001.0
2007-08-01 19:01:00,240.72,240.76,240.69,240.7,763599999.0
2007-08-01 19:02:00,240.7,240.71,240.66,240.7,908700001.0
2007-08-01 19:03:00,240.7,240.71,240.65,240.67,281300001.0
2007-08-01 19:04:00,240.68,240.68,240.64,240.64,383200004.0
2007-08-01 19:05:00,240.64,240.66,240.59,240.64,733200003.0
2007-08-01 19:06:00,240.64,240.65,240.59,240.64,472500000.0
2007-08-01 19:07:00,240.64,240.65,240.56,240.64,649899998.0
2007-08-01 19:08:00,240.64,240.65,240.6,240.6,785500001.0
2007-08-01 19:09:00,240.6,240.65,240.58,240.6,330800000.0
2007-08-01 19:10:00,240.6,240.64,240.59,240.63,339100000.0
2007-08-01 19:11:00,240.62,240.63,240.58,240.61,344799998.0
2007-08-01 19:12:00,240.6,240.65,240.6,240.63,248199999.0
2007-08-01 19:13:00,240.63,240.65,240.59,240.6,706100000.0
2007-08-01 19:14:00,240.61,240.63,240.55,240.56,377500000.0
2007-08-01 19:15:00,240.56,240.56,240.47,240.47,533800002.0
2007-08-01 19:16:00,240.48,240.49,240.42,240.42,439500000.0
2007-08-01 19:17:00,240.42,240.45,240.41,240.44,174800000.0
2007-08-01 19:18:00,240.44,240.51,240.44,240.5,218399999.0
2007-08-01 19:19:00,240.49,240.5,240.42,240.45,653400000.0
2007-08-01 19:20:00,240.46,240.46,240.36,240.4,997199996.0
2007-08-01 19:21:00,240.4,240.41,240.34,240.38,429700000.0
2007-08-01 19:22:00,240.37,240.39,240.36,240.37,181500000.0
2007-08-01 19:23:00,240.38,240.38,240.24,240.28,429500000.0
2007-08-01 19:24:00,240.29,240.31,240.205,240.31,660900000.0
2007-08-01 19:25:00,240.3,240.45,240.3,240.43,629700001.0
2007-08-01 19:26:00,240.43,240.5,240.42,240.5,814099995.0
2007-08-01 19:27:00,240.51,240.59,240.44,240.5,765400003.0
2007-08-01 19:28:00,240.5,240.58,240.45,240.55,407600000.0
2007-08-01 19:29:00,240.55,240.6,240.53,240.59,719800005.0
2007-08-01 19:30:00,240.59,240.62,240.53,240.54,412500000.0
2007-08-01 19:31:00,240.54,240.59,240.03,240.46,1363899995.0
2007-08-01 19:32:00,240.45,240.6,240.45,240.58,583800000.0
2007-08-01 19:33:00,240.59,240.59,240.52,240.54,923100002.0
2007-08-01 19:34:00,240.54,240.58,240.5,240.52,615900004.0
2007-08-01 19:35:00,240.52,240.61,240.52,240.56,772100000.0
2007-08-01 19:36:00,240.56,240.67,240.51,240.65,805800001.0
2007-08-01 19:37:00,240.64,240.67,240.58,240.59,359100000.0
2007-08-01 19:38:00,240.59,240.6,240.53,240.53,238300000.0
2007-08-01 19:39:00,240.53,240.55,240.5,240.53,1176600000.0
2007-08-01 19:40:00,240.53,240.67,240.53,240.66,772900000.0
2007-08-01 19:41:00,240.66,240.71,240.66,240.68,920999994.0
2007-08-01 19:42:00,240.67,240.67,240.59,240.59,1059600001.0
2007-08-01 19:43:00,240.6,240.6,240.52,240.56,778200000.0
2007-08-01 19:44:00,240.56,240.59,240.53,240.53,715300000.0
2007-08-01 19:45:00,240.53,240.6,240.51,240.57,596900000.0
2007-08-01 19:46:00,240.57,240.6,240.53,240.54,814300000.0
2007-08-01 19:47:00,240.55,240.56,240.49,240.53,1221899999.0
2007-08-01 19:48:00,240.53,240.64,240.5,240.63,1169600001.0
2007-08-01 19:49:00,240.64,240.67,240.59,240.59,1240199997.0
2007-08-01 19:50:00,240.59,240.6,240.52,240.57,862300000.0
2007-08-01 19:51:00,240.57,240.66,240.56,240.66,712000000.0
2007-08-01 19:52:00,240.66,240.66,240.59,240.66,552600000.0
2007-08-01 19:53:00,240.66,240.68,240.63,240.68,236300000.0
2007-08-01 19:54:00,240.68,240.74,240.665,240.665,692500002.0
2007-08-01 19:55:00,240.7,240.7,240.63,240.64,199400000.0
2007-08-01 19:56:00,240.64,240.68,240.63,240.64,286500000.0
2007-08-01 19:57:00,240.64,240.65,240.53,240.585,945100002.0
2007-08-01 19:58:00,240.59,240.62,240.53,240.55,973700006.0
2007-08-01 19:59:00,240.55,240.61,240.52,240.61,522100001.0
2007-08-01 20:00:00,240.61,240.61,240.54,240.55,739099998.0
2007-08-01 20:01:00,240.56,240.62,240.54,240.6,475700001.0
2007-08-01 20:02:00,240.59,240.6,240.55,240.58,329999999.0
2007-08-01 20:03:00,240.58,240.58,240.53,240.58,521500000.0
2007-08-01 20:04:00,240.58,240.67,240.57,240.66,349299998.0
2007-08-01 20:05:00,240.65,240.71,240.64,240.7,531699999.0
2007-08-01 20:06:00,240.7,240.7,240.61,240.64,122100000.0
2007-08-01 20:07:00,240.64,240.68,240.62,240.64,386099998.0
2007-08-01 20:08:00,240.64,240.72,240.64,240.72,501300000.0
2007-08-01 20:09:00,240.71,240.71,240.69,240.69,100300000.0
2007-08-01 20:10:00,240.69,240.69,240.65,240.66,117000000.0
2007-08-01 20:11:00,240.67,240.67,240.62,240.62,299999999.0
2007-08-01 20:12:00,240.63,240.67,240.62,240.62,294600000.0
2007-08-01 20:13:00,240.63,240.64,240.57,240.59,406599999.0
2007-08-01 20:14:00,240.61,240.62,240.61,240.62,258700001.0
2007-08-01 20:15:00,240.62,240.63,240.56,240.6,496299999.0
2007-08-01 20:16:00,240.6,240.6,240.56,240.58,478700000.0
2007-08-01 20:17:00,240.58,240.63,240.58,240.62,281800000.0
2007-08-01 20:18:00,240.62,240.64,240.6,240.61,257700001.0
2007-08-01 20:19:00,240.61,240.61,240.59,240.61,160900001.0
2007-08-01 20:20:00,240.61,240.66,240.61,240.66,174000000.0
2007-08-01 20:21:00,240.66,240.66,240.61,240.61,270199999.0
2007-08-01 20:22:00,240.62,240.67,240.62,240.66,268800000.0
2007-08-01 20:23:00,240.66,240.67,240.62,240.65,353600001.0
2007-08-01 20:24:00,240.65,240.66,240.63,240.63,162400000.0
2007-08-01 20:25:00,240.64,240.64,240.62,240.64,246600001.0
2007-08-01 20:26:00,240.66,240.68,240.64,240.66,449200000.0
2007-08-01 20:27:00,240.65,240.68,240.65,240.68,453600000.0
2007-08-01 20:28:00,240.67,240.68,240.66,240.66,155200000.0
2007-08-01 20:29:00,240.66,240.69,240.65,240.66,524700001.0
2007-08-01 20:30:00,240.66,240.66,240.64,240.66,247900000.0
2007-08-01 20:31:00,240.66,240.69,240.64,240.68,277600000.0
2007-08-01 20:32:00,240.69,240.77,240.68,240.76,265399999.0
2007-08-01 20:33:00,240.76,240.77,240.66,240.72,670700000.0
2007-08-01 20:34:00,240.72,240.73,240.63,240.66,667700000.0
2007-08-01 20:35:00,240.66,240.71,240.65,240.67,401600001.0
2007-08-01 20:36:00,240.67,240.7,240.64,240.66,443000000.0
2007-08-01 20:37:00,240.67,240.68,240.64,240.64,94900000.0
2007-08-01 20:38:00,240.64,240.64,240.58,240.62,226300000.0
2007-08-01 20:39:00,240.62,240.62,240.53,240.55,314699999.0
2007-08-01 20:40:00,240.55,240.62,240.54,240.62,721900001.0
2007-08-01 20:41:00,240.62,240.67,240.62,240.66,798700004.0
2007-08-01 20:42:00,240.66,240.72,240.65,240.69,620399998.0
2007-08-01 20:43:00,240.69,240.69,240.57,240.58,764400003.0
2007-08-01 20:44:00,240.57,240.6,240.49,240.52,1189299998.0
2007-08-01 20:45:00,240.52,240.52,240.44,240.47,763700000.0
2007-08-01 20:46:00,240.47,240.51,240.47,240.47,435400000.0
2007-08-01 20:47:00,240.47,240.5,240.46,240.46,344100000.0
2007-08-01 20:48:00,240.46,240.5,240.45,240.49,449100000.0
2007-08-01 20:49:00,240.49,240.56,240.48,240.5,535600000.0
2007-08-01 20:50:00,240.5,240.53,240.46,240.5,426899999.0
2007-08-01 20:51:00,240.52,240.54,240.5,240.53,138300000.0
2007-08-01 20:52:00,240.53,240.53,240.46,240.47,109200000.0
2007-08-01 20:53:00,240.47,240.51,240.46,240.48,320600001.0
2007-08-01 20:54:00,240.48,240.49,240.46,240.49,570599998.0
2007-08-01 20:55:00,240.49,240.52,240.46,240.5,236899998.0
2007-08-01 20:56:00,240.51,240.55,240.47,240.55,660299997.0
2007-08-01 20:57:00,240.55,240.57,240.51,240.54,556299999.0
2007-08-01 20:58:00,240.54,240.54,240.35,240.35,1491800002.0
2007-08-01 20:59:00,240.35,240.42,240.32,240.4,779999999.0
2007-08-01 21:00:00,240.4,240.43,240.28,240.39,1151200001.0
2007-08-01 21:01:00,240.39,240.4,240.32,240.32,1028299996.0
2007-08-01 21:02:00,240.32,240.36,240.3,240.32,635599999.0
2007-08-01 21:03:00,240.32,240.34,240.29,240.31,241800000.0
2007-08-01 21:04:00,240.31,240.34,240.26,240.27,340100000.0
2007-08-01 21:05:00,240.28,240.29,240.23,240.23,497000000.0
2007-08-01 21:06:00,240.23,240.26,240.16,240.19,849199999.0
2007-08-01 21:07:00,240.19,240.21,240.09,240.16,653999998.0
2007-08-01 21:08:00,240.16,240.16,240.04,240.06,881300002.0
2007-08-01 21:09:00,240.04,240.05,239.99,240.04,611100000.0
2007-08-01 21:10:00,240.04,240.07,239.98,240.01,324000000.0
2007-08-01 21:11:00,240.0,240.03,239.9,239.99,615799998.0
2007-08-01 21:12:00,239.99,240.01,239.89,239.91,926800002.0
2007-08-01 21:13:00,239.9,240.04,239.9,240.01,457400000.0
2007-08-01 21:14:00,240.01,240.12,239.95,240.08,617799998.0
2007-08-01 21:15:00,240.09,240.13,239.99,240.0,572399997.0
2007-08-01 21:16:00,239.99,240.15,239.99,240.14,822599998.0
2007-08-01 21:17:00,240.15,240.21,240.11,240.2,823199999.0
2007-08-01 21:18:00,240.2,240.3,240.15,240.28,637099997.0
2007-08-01 21:19:00,240.27,240.33,240.21,240.24,674200001.0
2007-08-01 21:20:00,240.24,240.27,240.165,240.18,764600001.0
2007-08-01 21:21:00,240.19,240.28,240.16,240.28,305699998.0
2007-08-01 21:22:00,240.28,240.31,240.24,240.29,419400000.0
2007-08-01 21:23:00,240.29,240.35,240.22,240.35,333800001.0
2007-08-01 21:24:00,240.35,240.35,240.28,240.3,219100000.0
2007-08-01 21:25:00,240.3,240.31,240.24,240.24,551299999.0
2007-08-01 21:26:00,240.24,240.24,240.12,240.13,957400000.0
2007-08-01 21:27:00,240.13,240.17,240.11,240.16,793000001.0
2007-08-01 21:28:00,240.16,240.26,240.16,240.24,854300000.0
2007-08-01 21:29:00,240.24,240.32,240.23,240.26,492400000.0
2007-08-01 21:30:00,240.25,240.27,240.22,240.24,202100000.0
2007-08-01 21:31:00,240.24,240.34,240.22,240.32,321699999.0
2007-08-01 21:32:00,240.32,240.38,240.27,240.3,604300007.0
2007-08-01 21:33:00,240.28,240.32,240.26,240.32,252300000.0
2007-08-01 21:34:00,240.32,240.33,240.27,240.27,193000000.0
2007-08-01 21:35:00,240.27,240.28,240.25,240.26,333700000.0
2007-08-01 21:36:00,240.27,240.33,240.24,240.33,324600000.0
2007-08-01 21:37:00,240.33,240.35,240.31,240.33,146800000.0
2007-08-01 21:38:00,240.33,240.39,240.33,240.39,450199998.0
2007-08-01 21:39:00,240.39,240.46,240.35,240.41,606100000.0
2007-08-01 21:40:00,240.41,240.46,240.38,240.4,500800000.0
2007-08-01 21:41:00,240.4,240.5,240.38,240.45,670900000.0
2007-08-01 21:42:00,240.46,240.47,240.39,240.41,544700000.0
2007-08-01 21:43:00,240.43,240.59,240.43,240.57,800000003.0
2007-08-01 21:44:00,240.57,240.63,240.525,240.6,1185899993.0
2007-08-01 21:45:00,240.6,240.63,240.56,240.57,727900002.0
2007-08-01 21:46:00,240.57,240.57,240.52,240.52,315600000.0
2007-08-01 21:47:00,240.53,240.59,240.53,240.59,228000000.0
2007-08-01 21:48:00,240.59,240.64,240.58,240.62,409400003.0
2007-08-01 21:49:00,240.64,240.72,240.64,240.66,624900000.0
2007-08-01 21:50:00,240.67,240.79,240.66,240.77,1295500003.0
2007-08-01 21:51:00,240.77,240.89,240.77,240.89,1017899999.0
2007-08-01 21:52:00,240.89,240.9,240.83,240.87,485799999.0
2007-08-01 21:53:00,240.88,241.2,240.88,241.13,1073100007.0
2007-08-01 21:54:00,241.18,241.22,241.1,241.22,1073100007.0
2007-08-01 21:55:00,241.18,241.23,241.11,241.16,1073100007.0
2007-08-01 21:56:00,241.18,241.24,241.13,241.24,1073100007.0
2007-08-01 21:57:00,241.26,241.36,241.21,241.36,1619699998.0
2007-08-01 21:58:00,241.35,241.4,241.25,241.32,1619699998.0
2007-08-01 21:59:00,241.3,241.3,241.25,241.26,1619699998.0
2007-08-01 22:00:00,241.26,241.26,241.13,241.19,882299997.0
2007-08-01 22:01:00,241.21,241.23,241.15,241.18,1943900007.0
2007-08-01 22:02:00,241.17,241.22,241.1,241.22,1295400002.0
2007-08-01 22:03:00,241.22,241.22,241.065,241.14,1397600000.0
2007-08-01 22:04:00,241.14,241.47,241.14,241.45,1600299999.0
2007-08-01 22:05:00,241.45,241.54,241.37,241.53,2034599997.0
2007-08-01 22:06:00,241.53,241.65,241.53,241.64,865600000.0
2007-08-01 22:07:00,241.65,241.67,241.59,241.61,758399999.0
2007-08-01 22:08:00,241.59,241.65,241.58,241.61,1080800001.0
2007-08-01 22:09:00,241.6,241.6,241.54,241.56,606299999.0
2007-08-01 22:10:00,241.56,241.59,241.51,241.52,704199999.0
2007-08-01 22:11:00,241.52,241.55,241.39,241.42,827600000.0
2007-08-01 22:12:00,241.42,241.43,241.33,241.34,866500000.0
2007-08-01 22:13:00,241.35,241.35,241.22,241.22,1271800006.0
2007-08-01 22:14:00,241.22,241.29,241.21,241.26,903199997.0
2007-08-01 22:15:00,241.26,241.28,241.24,241.26,453200000.0
2007-08-01 22:16:00,241.26,241.34,241.26,241.32,770500001.0
2007-08-01 22:17:00,241.32,241.34,241.25,241.25,450100000.0
2007-08-01 22:18:00,241.25,241.28,241.17,241.19,781599999.0
2007-08-01 22:19:00,241.19,241.3,241.17,241.29,630999999.0
2007-08-01 22:20:00,241.29,241.34,241.29,241.33,155300000.0
2007-08-01 22:21:00,241.33,241.41,241.315,241.41,479300001.0
2007-08-01 22:22:00,241.41,241.46,241.4,241.46,498500002.0
2007-08-01 22:23:00,241.47,241.51,241.45,241.47,671799999.0
2007-08-01 22:24:00,241.45,241.5,241.41,241.5,569499999.0
2007-08-01 22:25:00,241.5,241.54,241.47,241.49,1155299995.0
2007-08-01 22:26:00,241.49,241.49,241.38,241.38,494500000.0
2007-08-01 22:27:00,241.38,241.38,241.37,241.38,133600000.0
2007-08-01 22:28:00,241.38,241.43,241.38,241.43,267600000.0
2007-08-01 22:29:00,241.44,241.54,241.44,241.54,318700000.0
2007-08-01 22:30:00,241.54,241.54,241.42,241.42,532900000.0
2007-08-01 22:31:00,241.42,241.43,241.36,241.41,698099994.0
2007-08-01 22:32:00,241.42,241.43,241.38,241.43,498599999.0
2007-08-01 22:33:00,241.44,241.44,241.395,241.415,248799999.0
2007-08-01 22:34:00,241.435,241.46,241.4,241.46,307200001.0
2007-08-01 22:35:00,241.46,241.59,241.46,241.58,590800000.0
2007-08-01 22:36:00,241.58,241.58,241.54,241.54,183100000.0
2007-08-01 22:37:00,241.54,241.56,241.48,241.5,537600000.0
2007-08-01 22:38:00,241.51,241.52,241.47,241.47,435200001.0
2007-08-01 22:39:00,241.47,241.53,241.46,241.52,439400001.0
2007-08-01 22:40:00,241.52,241.55,241.51,241.55,235600001.0
2007-08-01 22:41:00,241.53,241.58,241.52,241.57,408800000.0
2007-08-01 22:42:00,241.58,241.65,241.57,241.63,477799999.0
2007-08-01 22:43:00,241.62,241.75,241.59,241.75,1115400002.0
2007-08-01 22:44:00,241.75,241.77,241.71,241.74,630400000.0
2007-08-01 22:45:00,241.72,241.74,241.7,241.74,265899999.0
2007-08-01 22:46:00,241.74,241.77,241.72,241.76,192300001.0
2007-08-01 22:47:00,241.77,241.78,241.72,241.73,130900000.0
2007-08-01 22:48:00,241.73,241.73,241.67,241.7,225500000.0
2007-08-01 22:49:00,241.72,241.75,241.72,241.74,102300000.0
2007-08-01 22:50:00,241.75,241.76,241.72,241.74,197600000.0
2007-08-01 22:51:00,241.75,241.78,241.75,241.78,378299999.0
2007-08-01 22:52:00,241.78,241.79,241.75,241.79,368200000.0
2007-08-01 22:53:00,241.79,241.84,241.78,241.83,838000005.0
2007-08-01 22:54:00,241.83,241.84,241.78,241.78,451400001.0
2007-08-01 22:55:00,241.78,241.79,241.73,241.79,263200000.0
2007-08-01 22:56:00,241.79,241.83,241.74,241.79,719299999.0
2007-08-01 22:57:00,241.79,241.8,241.75,241.77,275500000.0
2007-08-01 22:58:00,241.77,241.82,241.72,241.74,926500005.0
2007-08-01 22:59:00,241.74,241.77,241.73,241.74,228800000.0
2007-08-01 23:00:00,241.73,241.825,241.61,241.63,456200000.0
2007-08-01 23:01:00,241.65,241.68,241.62,241.64,79500000.0
2007-08-01 23:02:00,241.63,241.63,241.58,241.59,190800000.0
2007-08-01 23:03:00,241.59,241.62,241.55,241.61,133400000.0
2007-08-01 23:04:00,241.61,241.65,241.6,241.6,199500000.0
2007-08-01 23:05:00,241.6,241.6,241.5,241.52,103200000.0
2007-08-01 23:06:00,241.52,241.54,241.48,241.5,345000000.0
2007-08-01 23:07:00,241.48,241.54,241.48,241.5,147700001.0
2007-08-01 23:08:00,241.51,241.54,241.42,241.45,365500001.0
2007-08-01 23:09:00,241.45,241.48,241.41,241.48,155200000.0
2007-08-01 23:10:00,241.49,241.55,241.47,241.52,462000000.0
2007-08-01 23:11:00,241.52,241.58,241.52,241.53,356300000.0
2007-08-01 23:12:00,241.51,241.57,241.47,241.485,826199999.0
2007-08-01 23:13:00,241.49,241.51,241.4,241.44,793800001.0
2007-08-01 23:14:00,241.44,241.48,241.42,241.45,202800001.0
2007-08-01 23:15:00,241.45,241.54,241.44,241.49,383300000.0
2007-08-01 23:16:00,241.49,241.54,241.47,241.49,569200001.0
2007-08-01 23:17:00,241.49,241.51,241.47,241.51,129600000.0
2007-08-01 23:18:00,241.51,241.51,241.5,241.5,210400000.0
2007-08-01 23:19:00,241.5,241.55,241.5,241.55,268400001.0
2007-08-01 23:20:00,241.55,241.55,241.49,241.51,285000001.0
2007-08-01 23:21:00,241.5,241.51,241.415,241.45,487600002.0
2007-08-01 23:22:00,241.45,241.48,241.43,241.43,176200000.0
2007-08-01 23:23:00,241.43,241.46,241.41,241.44,71200000.0
2007-08-01 23:24:00,241.43,241.44,241.43,241.43,18400000.0
2007-08-01 23:25:00,241.43,241.43,241.4,241.41,137600000.0
2007-08-01 23:26:00,241.41,241.44,241.39,241.39,277500002.0
2007-08-01 23:27:00,241.4,241.41,241.39,241.41,54200000.0
2007-08-01 23:28:00,241.41,241.44,241.39,241.39,224500000.0
2007-08-01 23:29:00,241.39,241.39,241.37,241.39,105399999.0
2007-08-01 23:30:00,241.39,241.44,241.38,241.39,192100001.0
2007-08-01 23:31:00,241.39,241.49,241.37,241.48,263800001.0
2007-08-01 23:32:00,241.49,241.49,241.43,241.46,89100000.0
2007-08-01 23:33:00,241.44,241.46,241.44,241.46,12000000.0
2007-08-01 23:34:00,241.46,241.47,241.46,241.47,8000000.0
2007-08-01 23:35:00,241.47,241.48,241.47,241.47,7200000.0
2007-08-01 23:36:00,241.47,241.48,241.45,241.45,122700000.0
2007-08-01 23:37:00,241.46,241.47,241.45,241.47,24700000.0
2007-08-01 23:38:00,241.47,241.47,241.45,241.47,11100000.0
2007-08-01 23:39:00,241.45,241.51,241.45,241.48,248199999.0
2007-08-01 23:40:00,241.5,241.53,241.5,241.52,136300000.0
2007-08-01 23:41:00,241.52,241.6,241.52,241.59,210600000.0
2007-08-01 23:42:00,241.59,241.61,241.54,241.6,582700002.0
2007-08-01 23:43:00,241.63,241.7,241.55,241.57,538900000.0
2007-08-01 23:44:00,241.57,241.64,241.57,241.6,472400000.0
2007-08-01 23:45:00,241.59,241.63,241.58,241.63,137400000.0
2007-08-01 23:46:00,241.63,241.63,241.55,241.56,205400000.0
2007-08-01 23:47:00,241.56,241.59,241.535,241.55,336000000.0
2007-08-01 23:48:00,241.56,241.61,241.56,241.6,273900000.0
2007-08-01 23:49:00,241.6,241.6,241.55,241.55,117900000.0
2007-08-01 23:50:00,241.54,241.57,241.53,241.545,266700000.0
2007-08-01 23:51:00,241.55,241.56,241.52,241.55,138700000.0
2007-08-01 23:52:00,241.55,241.58,241.55,241.56,108800000.0
2007-08-01 23:53:00,241.56,241.56,241.49,241.49,154600000.0
2007-08-01 23:54:00,241.49,241.5,241.43,241.48,215800000.0
2007-08-01 23:55:00,241.48,241.48,241.45,241.48,70300000.0
2007-08-01 23:56:00,241.48,241.48,241.46,241.47,42000000.0
2007-08-01 23:57:00,241.47,241.51,241.41,241.44,613799998.0
2007-08-01 23:58:00,241.44,241.54,241.38,241.42,727300001.0
2007-08-01 23:59:00,241.43,241.48,241.37,241.42,578800000.0
2007-08-02 00:00:00,241.42,241.53,241.41,241.53,151200000.0
2007-08-02 00:01:00,241.53,241.65,241.52,241.61,305800000.0
2007-08-02 00:02:00,241.6,241.67,241.58,241.67,359100000.0
2007-08-02 00:03:00,241.67,241.67,241.6,241.61,82400000.0
2007-08-02 00:04:00,241.61,241.67,241.6,241.61,186000000.0
2007-08-02 00:05:00,241.61,241.64,241.56,241.56,174700000.0
2007-08-02 00:06:00,241.58,241.66,241.58,241.63,664000001.0
2007-08-02 00:07:00,241.63,241.68,241.6,241.68,413700001.0
2007-08-02 00:08:00,241.66,241.79,241.66,241.79,398200000.0
2007-08-02 00:09:00,241.79,241.82,241.66,241.67,739400002.0
2007-08-02 00:10:00,241.67,241.72,241.64,241.68,290500000.0
2007-08-02 00:11:00,241.71,241.9,241.68,241.87,812900001.0
2007-08-02 00:12:00,241.86,241.95,241.85,241.9,649200000.0
2007-08-02 00:13:00,241.9,241.93,241.87,241.93,705599996.0
2007-08-02 00:14:00,241.93,242.01,241.89,241.97,361300000.0
2007-08-02 00:15:00,241.97,242.0,241.97,242.0,412500000.0
2007-08-02 00:16:00,241.995,242.14,241.995,242.09,514200000.0
2007-08-02 00:17:00,242.09,242.12,242.05,242.12,697299996.0
2007-08-02 00:18:00,242.12,242.17,242.12,242.14,913400000.0
2007-08-02 00:19:00,242.14,242.15,242.06,242.06,526800000.0
2007-08-02 00:20:00,242.07,242.12,242.02,242.02,521300000.0
2007-08-02 00:21:00,242.02,242.02,241.94,241.98,775199999.0
2007-08-02 00:22:00,242.0,242.02,241.96,241.97,289200000.0
2007-08-02 00:23:00,241.97,242.04,241.97,242.0,417300001.0
2007-08-02 00:24:00,242.01,242.03,241.97,242.03,409600000.0
2007-08-02 00:25:00,242.03,242.04,242.0,242.02,379800000.0
2007-08-02 00:26:00,242.01,242.03,242.0,242.03,104600000.0
2007-08-02 00:27:00,242.04,242.05,241.97,241.98,720100002.0
2007-08-02 00:28:00,241.98,242.0,241.94,241.98,547800002.0
2007-08-02 00:29:00,241.98,241.99,241.95,241.99,324500000.0
2007-08-02 00:30:00,241.99,241.99,241.95,241.95,61600000.0
2007-08-02 00:31:00,241.95,241.99,241.94,241.99,164899998.0
2007-08-02 00:32:00,241.99,242.0,241.97,241.97,98400000.0
2007-08-02 00:33:00,241.97,242.01,241.97,241.99,151900000.0
2007-08-02 00:34:00,241.96,241.99,241.92,241.99,353000000.0
2007-08-02 00:35:00,241.99,241.99,241.92,241.93,183500000.0
2007-08-02 00:36:00,241.93,241.95,241.9,241.93,405300000.0
2007-08-02 00:37:00,241.93,241.99,241.92,241.99,231600000.0
2007-08-02 00:38:00,241.99,242.03,241.97,242.03,192400000.0
2007-08-02 00:39:00,242.03,242.05,241.95,241.97,235800000.0
2007-08-02 00:40:00,241.97,241.97,241.94,241.94,46400000.0
2007-08-02 00:41:00,241.94,241.94,241.88,241.88,143200000.0
2007-08-02 00:42:00,241.88,241.88,241.79,241.85,653200000.0
2007-08-02 00:43:00,241.85,241.85,241.79,241.81,203200000.0
2007-08-02 00:44:00,241.81,241.81,241.78,241.79,121700000.0
2007-08-02 00:45:00,241.81,241.81,241.77,241.79,198300000.0
2007-08-02 00:46:00,241.79,241.79,241.78,241.79,73400000.0
2007-08-02 00:47:00,241.79,241.79,241.75,241.76,341600000.0
2007-08-02 00:48:00,241.76,241.83,241.76,241.8,219800001.0
2007-08-02 00:49:00,241.8,241.83,241.8,241.81,45600000.0
2007-08-02 00:50:00,241.81,241.81,241.78,241.79,58500000.0
2007-08-02 00:51:00,241.78,241.79,241.76,241.77,214500000.0
2007-08-02 00:52:00,241.77,241.81,241.77,241.81,149499999.0
2007-08-02 00:53:00,241.8,241.81,241.77,241.79,178000000.0
2007-08-02 00:54:00,241.79,241.79,241.74,241.75,184199999.0
2007-08-02 00:55:00,241.73,241.77,241.72,241.77,208400001.0
2007-08-02 00:56:00,241.77,241.77,241.77,241.77,2000000.0
2007-08-02 00:57:00,241.77,241.79,241.76,241.79,27500000.0
2007-08-02 00:58:00,241.78,241.79,241.77,241.79,61100000.0
2007-08-02 00:59:00,241.79,241.79,241.75,241.77,96000000.0
2007-08-02 01:00:00,241.77,241.77,241.73,241.74,77900000.0
2007-08-02 01:01:00,241.74,241.74,241.72,241.72,119000000.0
2007-08-02 01:02:00,241.72,241.75,241.72,241.72,107200000.0
2007-08-02 01:03:00,241.72,241.72,241.7,241.71,193800001.0
2007-08-02 01:04:00,241.71,241.71,241.66,241.69,121600000.0
2007-08-02 01:05:00,241.7,241.71,241.66,241.69,248800001.0
2007-08-02 01:06:00,241.7,241.7,241.635,241.665,236900000.0
2007-08-02 01:07:00,241.665,241.675,241.64,241.65,132600000.0
2007-08-02 01:08:00,241.65,241.67,241.64,241.65,235500000.0
2007-08-02 01:09:00,241.645,241.705,241.64,241.69,384200000.0
2007-08-02 01:10:00,241.69,241.74,241.685,241.74,216800000.0
2007-08-02 01:11:00,241.745,241.765,241.715,241.75,422500000.0
2007-08-02 01:12:00,241.75,241.75,241.71,241.72,297199999.0
2007-08-02 01:13:00,241.72,241.74,241.67,241.71,413500000.0
2007-08-02 01:14:00,241.7,241.7,241.65,241.67,292300001.0
2007-08-02 01:15:00,241.67,241.69,241.64,241.67,334900000.0
2007-08-02 01:16:00,241.67,241.67,241.63,241.655,201500000.0
2007-08-02 01:17:00,241.655,241.655,241.64,241.645,63600000.0
2007-08-02 01:18:00,241.645,241.655,241.635,241.645,69000000.0
2007-08-02 01:19:00,241.655,241.655,241.63,241.645,198700001.0
2007-08-02 01:20:00,241.65,241.67,241.65,241.65,151199999.0
2007-08-02 01:21:00,241.65,241.675,241.64,241.64,123800000.0
2007-08-02 01:22:00,241.64,241.64,241.625,241.635,161700000.0
2007-08-02 01:23:00,241.63,241.635,241.625,241.635,16100000.0
2007-08-02 01:24:00,241.635,241.635,241.555,241.555,107200000.0
2007-08-02 01:25:00,241.57,241.57,241.5,241.5,467250000.0
2007-08-02 01:26:00,241.505,241.565,241.505,241.555,145500000.0
2007-08-02 01:27:00,241.555,241.565,241.53,241.535,156100000.0
2007-08-02 01:28:00,241.535,241.555,241.415,241.45,510850000.0
2007-08-02 01:29:00,241.46,241.525,241.46,241.52,635500000.0
2007-08-02 01:30:00,241.52,241.55,241.44,241.45,679700000.0
2007-08-02 01:31:00,241.445,241.45,241.395,241.43,660800000.0
2007-08-02 01:32:00,241.43,241.515,241.42,241.49,842900000.0
2007-08-02 01:33:00,241.49,241.56,241.49,241.55,617999999.0
2007-08-02 01:34:00,241.555,241.56,241.485,241.49,222800000.0
2007-08-02 01:35:00,241.5,241.51,241.46,241.46,373200000.0
2007-08-02 01:36:00,241.46,241.47,241.29,241.29,257900000.0
2007-08-02 01:37:00,241.29,241.29,241.16,241.27,716000000.0
2007-08-02 01:38:00,241.3,241.3,241.25,241.28,425200000.0
2007-08-02 01:39:00,241.28,241.32,241.27,241.28,539100000.0
2007-08-02 01:40:00,241.28,241.33,241.25,241.26,486800001.0
2007-08-02 01:41:00,241.26,241.27,241.24,241.26,82500000.0
2007-08-02 01:42:00,241.255,241.32,241.23,241.26,479800000.0
2007-08-02 01:43:00,241.26,241.28,241.26,241.26,295300000.0
2007-08-02 01:44:00,241.26,241.26,241.24,241.25,129600000.0
2007-08-02 01:45:00,241.26,241.27,241.26,241.26,43500000.0
2007-08-02 01:46:00,241.27,241.28,241.25,241.27,279300000.0
2007-08-02 01:47:00,241.28,241.31,241.26,241.27,424000001.0
2007-08-02 01:48:00,241.27,241.325,241.27,241.325,100600000.0
2007-08-02 01:49:00,241.325,241.325,241.25,241.26,602000000.0
2007-08-02 01:50:00,241.26,241.3,241.23,241.25,141999999.0
2007-08-02 01:51:00,241.25,241.28,241.25,241.25,96000000.0
2007-08-02 01:52:00,241.25,241.28,241.25,241.28,122100000.0
2007-08-02 01:53:00,241.28,241.29,241.26,241.26,136300000.0
2007-08-02 01:54:00,241.26,241.28,241.26,241.26,68800000.0
2007-08-02 01:55:00,241.26,241.28,241.24,241.24,217800000.0
2007-08-02 01:56:00,241.25,241.29,241.245,241.28,728699998.0
2007-08-02 01:57:00,241.28,241.31,241.27,241.275,318200001.0
2007-08-02 01:58:00,241.28,241.28,241.25,241.27,206100001.0
2007-08-02 01:59:00,241.27,241.28,241.25,241.26,133300001.0
2007-08-02 02:00:00,241.26,241.3,241.25,241.25,1311699999.0
2007-08-02 02:01:00,241.26,241.26,241.14,241.15,1368400005.0
2007-08-02 02:02:00,241.17,241.18,241.13,241.16,702900003.0
2007-08-02 02:03:00,241.17,241.18,241.13,241.13,237700000.0
2007-08-02 02:04:00,241.13,241.13,241.12,241.13,361000000.0
2007-08-02 02:05:00,241.13,241.13,241.07,241.11,215800000.0
2007-08-02 02:06:00,241.09,241.125,241.05,241.05,724800003.0
2007-08-02 02:07:00,241.04,241.09,241.01,241.09,613300000.0
2007-08-02 02:08:00,241.08,241.09,241.05,241.06,543500001.0
2007-08-02 02:09:00,241.05,241.06,241.03,241.06,110000000.0
2007-08-02 02:10:00,241.06,241.06,241.04,241.04,79800000.0
2007-08-02 02:11:00,241.04,241.04,240.93,240.93,440200000.0
2007-08-02 02:12:00,240.93,240.95,240.83,240.85,1395799993.0
2007-08-02 02:13:00,240.85,240.88,240.8,240.83,581600002.0
2007-08-02 02:14:00,240.83,240.84,240.78,240.82,725700002.0
2007-08-02 02:15:00,240.82,240.85,240.8,240.83,379100000.0
2007-08-02 02:16:00,240.83,240.875,240.82,240.87,411100000.0
2007-08-02 02:17:00,240.87,240.93,240.85,240.92,836100002.0
2007-08-02 02:18:00,240.92,240.97,240.91,240.94,723900004.0
2007-08-02 02:19:00,240.94,240.95,240.9,240.9,497400000.0
2007-08-02 02:20:00,240.91,240.92,240.85,240.88,421900000.0
2007-08-02 02:21:00,240.88,240.93,240.88,240.91,179800000.0
2007-08-02 02:22:00,240.915,240.93,240.89,240.91,439599999.0
2007-08-02 02:23:00,240.91,240.91,240.87,240.88,438200000.0
2007-08-02 02:24:00,240.88,240.9,240.88,240.9,78400000.0
2007-08-02 02:25:00,240.9,240.9,240.88,240.9,148600000.0
2007-08-02 02:26:00,240.91,241.0,240.91,241.0,661300000.0
2007-08-02 02:27:00,240.99,241.03,240.97,240.98,541799999.0
2007-08-02 02:28:00,240.98,241.02,240.97,241.02,456800000.0
2007-08-02 02:29:00,241.02,241.02,240.96,240.96,418800002.0
2007-08-02 02:30:00,240.96,241.01,240.96,241.0,853500005.0
2007-08-02 02:31:00,241.0,241.02,240.975,241.0,570799998.0
2007-08-02 02:32:00,241.0,241.0,240.95,240.95,475000002.0
2007-08-02 02:33:00,240.96,240.97,240.95,240.96,214600000.0
2007-08-02 02:34:00,240.96,240.96,240.94,240.96,436899999.0
2007-08-02 02:35:00,240.96,240.99,240.94,240.95,505200000.0
2007-08-02 02:36:00,240.95,240.97,240.87,240.87,628099998.0
2007-08-02 02:37:00,240.865,240.89,240.855,240.88,403500000.0
2007-08-02 02:38:00,240.88,240.94,240.88,240.93,381800000.0
2007-08-02 02:39:00,240.94,240.95,240.9,240.9,301900000.0
2007-08-02 02:40:00,240.91,240.91,240.84,240.87,519199999.0
2007-08-02 02:41:00,240.87,240.89,240.85,240.85,1101199996.0
2007-08-02 02:42:00,240.86,240.93,240.86,240.91,670000001.0
2007-08-02 02:43:00,240.91,241.01,240.91,240.99,935400006.0
2007-08-02 02:44:00,241.0,241.0,240.955,240.98,674300002.0
2007-08-02 02:45:00,240.98,240.985,240.96,240.985,310700001.0
2007-08-02 02:46:00,240.985,241.01,240.97,241.0,556200001.0
2007-08-02 02:47:00,241.01,241.05,241.0,241.04,191500000.0
2007-08-02 02:48:00,241.05,241.09,241.03,241.04,711700000.0
2007-08-02 02:49:00,241.04,241.07,241.04,241.05,282300004.0
2007-08-02 02:50:00,241.05,241.15,241.04,241.13,502700003.0
2007-08-02 02:51:00,241.13,241.13,241.1,241.11,378100000.0
2007-08-02 02:52:00,241.11,241.13,241.1,241.12,98000000.0
2007-08-02 02:53:00,241.12,241.15,241.11,241.14,158300000.0
2007-08-02 02:54:00,241.14,241.14,241.06,241.07,528300002.0
2007-08-02 02:55:00,241.07,241.07,241.01,241.055,913600000.0
2007-08-02 02:56:00,241.055,241.06,240.99,240.99,486300000.0
2007-08-02 02:57:00,240.99,241.03,240.97,241.02,555099999.0
2007-08-02 02:58:00,241.02,241.03,240.99,241.01,114000000.0
2007-08-02 02:59:00,241.01,241.02,240.99,241.0,238900000.0
2007-08-02 03:00:00,241.0,241.01,240.99,241.0,114200000.0
2007-08-02 03:01:00,241.0,241.1,241.0,241.05,474500000.0
2007-08-02 03:02:00,241.04,241.06,241.03,241.03,171300000.0
2007-08-02 03:03:00,241.03,241.05,241.02,241.04,326000000.0
2007-08-02 03:04:00,241.04,241.04,241.0,241.0,265100000.0
2007-08-02 03:05:00,241.01,241.03,241.0,241.03,96400000.0
2007-08-02 03:06:00,241.03,241.05,241.02,241.03,184900000.0
2007-08-02 03:07:00,241.03,241.03,240.97,241.0,447400000.0
2007-08-02 03:08:00,241.0,241.01,240.95,240.95,339800002.0
2007-08-02 03:09:00,240.95,240.97,240.95,240.97,234600000.0
2007-08-02 03:10:00,240.97,240.97,240.91,240.91,229000000.0
2007-08-02 03:11:00,240.91,240.97,240.91,240.94,342600000.0
2007-08-02 03:12:00,240.94,240.94,240.9,240.91,417499991.0
2007-08-02 03:13:00,240.91,240.94,240.9,240.94,277600001.0
2007-08-02 03:14:00,240.94,240.94,240.94,240.94,198800000.0
2007-08-02 03:15:00,240.94,240.95,240.94,240.94,81400000.0
2007-08-02 03:16:00,240.94,240.95,240.93,240.93,175400000.0
2007-08-02 03:17:00,240.93,240.95,240.91,240.91,248900001.0
2007-08-02 03:18:00,240.92,240.96,240.92,240.94,292099999.0
2007-08-02 03:19:00,240.95,240.96,240.93,240.94,527400000.0
2007-08-02 03:20:00,240.94,240.94,240.9,240.93,67800000.0
2007-08-02 03:21:00,240.92,240.93,240.9,240.9,303599996.0
2007-08-02 03:22:00,240.91,240.92,240.91,240.91,85100000.0
2007-08-02 03:23:00,240.91,240.94,240.91,240.92,77600000.0
2007-08-02 03:24:00,240.92,240.93,240.91,240.92,367800000.0
2007-08-02 03:25:00,240.92,240.92,240.9,240.92,184800000.0
2007-08-02 03:26:00,240.93,240.94,240.92,240.94,153800000.0
2007-08-02 03:27:00,240.94,240.94,240.92,240.93,249400000.0
2007-08-02 03:28:00,240.93,241.01,240.91,241.005,591200001.0
2007-08-02 03:29:00,241.005,241.02,240.97,241.0,569700004.0
2007-08-02 03:30:00,241.0,241.02,240.98,241.0,272200000.0
2007-08-02 03:31:00,240.99,241.01,240.97,241.0,183000000.0
2007-08-02 03:32:00,241.0,241.06,241.0,241.06,208100000.0
2007-08-02 03:33:00,241.06,241.07,241.02,241.02,996100000.0
2007-08-02 03:34:00,241.02,241.05,241.01,241.04,279900000.0
2007-08-02 03:35:00,241.05,241.1,241.05,241.1,63200000.0
2007-08-02 03:36:00,241.1,241.1,241.07,241.085,608999995.0
2007-08-02 03:37:00,241.09,241.09,241.07,241.09,261000000.0
2007-08-02 03:38:00,241.09,241.09,241.07,241.09,144899998.0
2007-08-02 03:39:00,241.08,241.09,241.065,241.07,160500000.0
2007-08-02 03:40:00,241.07,241.1,241.07,241.08,164100000.0
2007-08-02 03:41:00,241.09,241.13,241.08,241.08,220800000.0
2007-08-02 03:42:00,241.08,241.11,241.08,241.1,292900000.0
2007-08-02 03:43:00,241.09,241.12,241.08,241.115,211800000.0
2007-08-02 03:44:00,241.12,241.17,241.12,241.15,579300000.0
2007-08-02 03:45:00,241.15,241.15,241.14,241.14,158000000.0
2007-08-02 03:46:00,241.14,241.17,241.14,241.15,101600000.0
2007-08-02 03:47:00,241.15,241.19,241.14,241.17,585700002.0
2007-08-02 03:48:00,241.17,241.18,241.15,241.16,336099999.0
2007-08-02 03:49:00,241.16,241.16,241.13,241.13,190200000.0
2007-08-02 03:50:00,241.13,241.14,241.12,241.14,201499998.0
2007-08-02 03:51:00,241.13,241.17,241.12,241.15,350900000.0
2007-08-02 03:52:00,241.15,241.17,241.125,241.16,730599999.0
2007-08-02 03:53:00,241.16,241.2,241.13,241.19,521399997.0
2007-08-02 03:54:00,241.21,241.38,241.21,241.38,826100002.0
2007-08-02 03:55:00,241.39,241.42,241.31,241.37,1020500000.0
2007-08-02 03:56:00,241.36,241.39,241.28,241.29,814599999.0
2007-08-02 03:57:00,241.29,241.31,241.28,241.29,148300000.0
2007-08-02 03:58:00,241.29,241.31,241.29,241.31,144100000.0
2007-08-02 03:59:00,241.31,241.33,241.295,241.31,382700000.0
2007-08-02 04:00:00,241.3,241.305,241.205,241.22,714400001.0
2007-08-02 04:01:00,241.245,241.245,241.2,241.22,294800000.0
2007-08-02 04:02:00,241.21,241.22,241.2,241.22,404199997.0
2007-08-02 04:03:00,241.22,241.22,241.21,241.22,472200005.0
2007-08-02 04:04:00,241.22,241.225,241.19,241.21,603200001.0
2007-08-02 04:05:00,241.21,241.21,241.165,241.165,612799999.0
2007-08-02 04:06:00,241.165,241.19,241.16,241.18,508499996.0
2007-08-02 04:07:00,241.17,241.22,241.17,241.22,241700000.0
2007-08-02 04:08:00,241.22,241.24,241.18,241.2,713099998.0
2007-08-02 04:09:00,241.21,241.21,241.16,241.17,537300000.0
2007-08-02 04:10:00,241.17,241.18,241.14,241.17,540100005.0
2007-08-02 04:11:00,241.17,241.18,241.14,241.14,191400000.0
2007-08-02 04:12:00,241.14,241.18,241.11,241.14,508700000.0
2007-08-02 04:13:00,241.13,241.17,241.13,241.17,546099998.0
2007-08-02 04:14:00,241.17,241.17,241.15,241.16,116100000.0
2007-08-02 04:15:00,241.16,241.18,241.155,241.155,256400000.0
2007-08-02 04:16:00,241.16,241.19,241.145,241.17,496400000.0
2007-08-02 04:17:00,241.17,241.19,241.145,241.185,558900000.0
2007-08-02 04:18:00,241.18,241.19,241.165,241.19,527299998.0
2007-08-02 04:19:00,241.185,241.2,241.18,241.19,203399998.0
2007-08-02 04:20:00,241.19,241.2,241.18,241.19,91300000.0
2007-08-02 04:21:00,241.19,241.19,241.18,241.19,163400000.0
2007-08-02 04:22:00,241.19,241.21,241.185,241.2,189100000.0
2007-08-02 04:23:00,241.2,241.21,241.18,241.21,352400000.0
2007-08-02 04:24:00,241.21,241.26,241.2,241.26,253800000.0
2007-08-02 04:25:00,241.26,241.31,241.24,241.27,371000000.0
2007-08-02 04:26:00,241.27,241.28,241.225,241.225,323800000.0
2007-08-02 04:27:00,241.23,241.23,241.19,241.19,245200000.0
2007-08-02 04:28:00,241.19,241.2,241.18,241.19,237300000.0
2007-08-02 04:29:00,241.19,241.21,241.17,241.17,135200000.0
2007-08-02 04:30:00,241.16,241.18,241.14,241.17,396900001.0
2007-08-02 04:31:00,241.17,241.18,241.13,241.16,397200000.0
2007-08-02 04:32:00,241.17,241.17,241.15,241.17,247699999.0
2007-08-02 04:33:00,241.17,241.19,241.17,241.19,102100000.0
2007-08-02 04:34:00,241.19,241.19,241.15,241.17,93800000.0
2007-08-02 04:35:00,241.165,241.18,241.155,241.16,210500000.0
2007-08-02 04:36:00,241.16,241.165,241.15,241.15,169299999.0
2007-08-02 04:37:00,241.16,241.17,241.15,241.15,66400000.0
2007-08-02 04:38:00,241.14,241.16,241.14,241.15,68599999.0
2007-08-02 04:39:00,241.16,241.19,241.14,241.19,77500000.0
2007-08-02 04:40:00,241.18,241.23,241.18,241.23,239100000.0
2007-08-02 04:41:00,241.23,241.23,241.2,241.21,346300000.0
2007-08-02 04:42:00,241.21,241.23,241.21,241.23,407700000.0
2007-08-02 04:43:00,241.23,241.24,241.23,241.24,198400000.0
2007-08-02 04:44:00,241.24,241.27,241.24,241.27,228699996.0
2007-08-02 04:45:00,241.27,241.3,241.27,241.3,505200002.0
2007-08-02 04:46:00,241.3,241.31,241.28,241.31,410300000.0
2007-08-02 04:47:00,241.31,241.33,241.3,241.31,614299998.0
2007-08-02 04:48:00,241.32,241.34,241.31,241.33,254500000.0
2007-08-02 04:49:00,241.32,241.37,241.32,241.35,654499999.0
2007-08-02 04:50:00,241.35,241.43,241.35,241.43,664000000.0
2007-08-02 04:51:00,241.43,241.47,241.4,241.45,768299994.0
2007-08-02 04:52:00,241.45,241.47,241.44,241.46,1076999999.0
2007-08-02 04:53:00,241.46,241.47,241.42,241.42,773100001.0
2007-08-02 04:54:00,241.44,241.46,241.4,241.43,496600001.0
2007-08-02 04:55:00,241.43,241.455,241.415,241.44,806099995.0
2007-08-02 04:56:00,241.44,241.44,241.385,241.42,220600000.0
2007-08-02 04:57:00,241.41,241.44,241.405,241.43,464699998.0
2007-08-02 04:58:00,241.43,241.44,241.37,241.415,481200000.0
2007-08-02 04:59:00,241.42,241.44,241.42,241.43,588200000.0
2007-08-02 05:00:00,241.43,241.43,241.38,241.38,385200000.0
2007-08-02 05:01:00,241.385,241.42,241.35,241.37,426600001.0
2007-08-02 05:02:00,241.36,241.37,241.32,241.34,165500000.0
2007-08-02 05:03:00,241.33,241.34,241.33,241.33,68800000.0
2007-08-02 05:04:00,241.33,241.33,241.31,241.32,297500000.0
2007-08-02 05:05:00,241.33,241.33,241.27,241.28,450700000.0
2007-08-02 05:06:00,241.28,241.28,241.26,241.28,457799999.0
2007-08-02 05:07:00,241.28,241.35,241.27,241.32,380099996.0
2007-08-02 05:08:00,241.32,241.36,241.31,241.33,262699999.0
2007-08-02 05:09:00,241.325,241.35,241.325,241.34,196700000.0
2007-08-02 05:10:00,241.335,241.36,241.33,241.36,359299999.0
2007-08-02 05:11:00,241.36,241.38,241.36,241.38,75400000.0
2007-08-02 05:12:00,241.37,241.4,241.36,241.4,199600000.0
2007-08-02 05:13:00,241.41,241.41,241.33,241.34,569000000.0
2007-08-02 05:14:00,241.34,241.35,241.315,241.34,217200000.0
2007-08-02 05:15:00,241.34,241.35,241.34,241.35,17400000.0
2007-08-02 05:16:00,241.35,241.36,241.29,241.29,219100000.0
2007-08-02 05:17:00,241.295,241.3,241.29,241.3,65900000.0
2007-08-02 05:18:00,241.3,241.3,241.27,241.27,83800000.0
2007-08-02 05:19:00,241.27,241.27,241.25,241.25,96000000.0
2007-08-02 05:20:00,241.25,241.26,241.22,241.235,338100000.0
2007-08-02 05:21:00,241.235,241.24,241.21,241.22,192200000.0
2007-08-02 05:22:00,241.21,241.21,241.17,241.18,216700000.0
2007-08-02 05:23:00,241.175,241.18,241.09,241.09,294900000.0
2007-08-02 05:24:00,241.09,241.1,241.05,241.08,345000000.0
2007-08-02 05:25:00,241.08,241.12,241.07,241.12,528500000.0
2007-08-02 05:26:00,241.13,241.14,241.11,241.11,142700000.0
2007-08-02 05:27:00,241.11,241.12,241.07,241.09,465999998.0
2007-08-02 05:28:00,241.09,241.1,241.08,241.09,87100000.0
2007-08-02 05:29:00,241.09,241.1,241.03,241.03,150900000.0
2007-08-02 05:30:00,241.03,241.05,240.99,241.02,381500000.0
2007-08-02 05:31:00,241.02,241.02,240.99,241.01,304900000.0
2007-08-02 05:32:00,241.01,241.02,241.005,241.015,80600000.0
2007-08-02 05:33:00,241.02,241.02,240.99,241.0,233599999.0
2007-08-02 05:34:00,241.0,241.005,240.96,240.97,299200000.0
2007-08-02 05:35:00,240.98,241.01,240.97,241.0,436400002.0
2007-08-02 05:36:00,241.0,241.0,240.85,240.87,746600001.0
2007-08-02 05:37:00,240.87,240.87,240.8,240.81,1001199997.0
2007-08-02 05:38:00,240.82,240.82,240.72,240.75,776800003.0
2007-08-02 05:39:00,240.75,240.75,240.69,240.71,401800000.0
2007-08-02 05:40:00,240.71,240.72,240.67,240.68,376100000.0
2007-08-02 05:41:00,240.68,240.68,240.5,240.51,562300000.0
2007-08-02 05:42:00,240.51,240.52,240.44,240.44,672900001.0
2007-08-02 05:43:00,240.44,240.46,240.41,240.44,820600000.0
2007-08-02 05:44:00,240.45,240.48,240.38,240.48,703199998.0
2007-08-02 05:45:00,240.495,240.72,240.49,240.7,827700000.0
2007-08-02 05:46:00,240.7,240.73,240.68,240.72,1008400001.0
2007-08-02 05:47:00,240.73,240.75,240.7,240.73,663200001.0
2007-08-02 05:48:00,240.73,240.76,240.72,240.73,542399998.0
2007-08-02 05:49:00,240.74,240.77,240.72,240.75,765499996.0
2007-08-02 05:50:00,240.75,240.8,240.735,240.8,490600004.0
2007-08-02 05:51:00,240.8,240.81,240.77,240.77,658099999.0
2007-08-02 05:52:00,240.77,240.8,240.74,240.74,541500000.0
2007-08-02 05:53:00,240.74,240.77,240.68,240.72,597500000.0
2007-08-02 05:54:00,240.72,240.78,240.715,240.76,405700000.0
2007-08-02 05:55:00,240.76,240.76,240.7,240.71,659699998.0
2007-08-02 05:56:00,240.71,240.71,240.66,240.68,459300001.0
2007-08-02 05:57:00,240.68,240.69,240.68,240.68,135100000.0
2007-08-02 05:58:00,240.69,240.72,240.69,240.72,62600000.0
2007-08-02 05:59:00,240.72,240.72,240.66,240.71,341600000.0
2007-08-02 06:00:00,240.71,240.78,240.695,240.77,790399997.0
2007-08-02 06:01:00,240.76,240.8,240.71,240.78,603100001.0
2007-08-02 06:02:00,240.78,240.85,240.77,240.85,838699999.0
2007-08-02 06:03:00,240.85,240.89,240.85,240.86,364200000.0
2007-08-02 06:04:00,240.86,240.87,240.82,240.83,298400001.0
2007-08-02 06:05:00,240.83,240.88,240.83,240.87,206000000.0
2007-08-02 06:06:00,240.88,240.88,240.81,240.84,333100001.0
2007-08-02 06:07:00,240.83,240.83,240.74,240.74,594600010.0
2007-08-02 06:08:00,240.76,240.76,240.67,240.69,566899994.0
2007-08-02 06:09:00,240.69,240.74,240.68,240.68,448100000.0
2007-08-02 06:10:00,240.68,240.7,240.61,240.61,550499998.0
2007-08-02 06:11:00,240.61,240.61,240.57,240.58,384000000.0
2007-08-02 06:12:00,240.59,240.61,240.56,240.58,472999997.0
2007-08-02 06:13:00,240.57,240.6,240.56,240.58,254200000.0
2007-08-02 06:14:00,240.59,240.6,240.53,240.59,663500001.0
2007-08-02 06:15:00,240.59,240.59,240.53,240.55,509300002.0
2007-08-02 06:16:00,240.57,240.58,240.53,240.56,382900000.0
2007-08-02 06:17:00,240.56,240.56,240.5,240.5,693849998.0
2007-08-02 06:18:00,240.52,240.52,240.44,240.47,562950000.0
2007-08-02 06:19:00,240.46,240.49,240.44,240.47,526400000.0
2007-08-02 06:20:00,240.47,240.525,240.46,240.51,498800000.0
2007-08-02 06:21:00,240.51,240.51,240.47,240.49,284900000.0
2007-08-02 06:22:00,240.48,240.48,240.42,240.44,656200000.0
2007-08-02 06:23:00,240.44,240.44,240.37,240.37,691999999.0
2007-08-02 06:24:00,240.37,240.38,240.35,240.35,360000000.0
2007-08-02 06:25:00,240.35,240.36,240.315,240.34,176100000.0
2007-08-02 06:26:00,240.34,240.36,240.15,240.17,521900002.0
2007-08-02 06:27:00,240.17,240.24,240.14,240.18,930100001.0
2007-08-02 06:28:00,240.175,240.25,240.17,240.22,578599998.0
2007-08-02 06:29:00,240.23,240.26,240.16,240.18,886700003.0
2007-08-02 06:30:00,240.18,240.22,240.16,240.22,504300002.0
2007-08-02 06:31:00,240.22,240.31,240.2,240.31,407800000.0
2007-08-02 06:32:00,240.31,240.36,240.3,240.32,689599999.0
2007-08-02 06:33:00,240.32,240.43,240.31,240.415,733700001.0
2007-08-02 06:34:00,240.415,240.49,240.415,240.46,594700000.0
2007-08-02 06:35:00,240.46,240.47,240.44,240.46,388199999.0
2007-08-02 06:36:00,240.46,240.475,240.43,240.475,498299999.0
2007-08-02 06:37:00,240.475,240.545,240.475,240.51,713100002.0
2007-08-02 06:38:00,240.51,240.6,240.42,240.55,1110800000.0
2007-08-02 06:39:00,240.55,240.7,240.53,240.7,1018300002.0
2007-08-02 06:40:00,240.69,240.71,240.63,240.68,286000000.0
2007-08-02 06:41:00,240.68,240.76,240.68,240.75,954600002.0
2007-08-02 06:42:00,240.75,240.77,240.74,240.76,874600002.0
2007-08-02 06:43:00,240.76,240.79,240.74,240.78,450800000.0
2007-08-02 06:44:00,240.78,240.785,240.685,240.7,921499995.0
2007-08-02 06:45:00,240.7,240.7,240.66,240.69,503300001.0
2007-08-02 06:46:00,240.69,240.69,240.59,240.595,162700000.0
2007-08-02 06:47:00,240.59,240.62,240.575,240.59,507700000.0
2007-08-02 06:48:00,240.575,240.6,240.45,240.47,905800000.0
2007-08-02 06:49:00,240.47,240.47,240.35,240.35,911700000.0
2007-08-02 06:50:00,240.35,240.49,240.31,240.48,851900000.0
2007-08-02 06:51:00,240.48,240.51,240.44,240.49,641700000.0
2007-08-02 06:52:00,240.5,240.56,240.485,240.54,396199998.0
2007-08-02 06:53:00,240.55,240.68,240.52,240.67,975999998.0
2007-08-02 06:54:00,240.68,240.71,240.62,240.62,657200000.0
2007-08-02 06:55:00,240.64,240.72,240.63,240.72,274600000.0
2007-08-02 06:56:00,240.71,240.89,240.71,240.85,1242199998.0
2007-08-02 06:57:00,240.85,240.88,240.81,240.86,666500000.0
2007-08-02 06:58:00,240.86,240.92,240.86,240.91,772799999.0
2007-08-02 06:59:00,240.91,240.95,240.89,240.92,392200000.0
2007-08-02 07:00:00,240.91,240.99,240.91,240.98,472200000.0
2007-08-02 07:01:00,240.98,241.03,240.97,241.03,237800000.0
2007-08-02 07:02:00,241.03,241.13,241.02,241.07,632900000.0
2007-08-02 07:03:00,241.065,241.1,241.04,241.06,560700002.0
2007-08-02 07:04:00,241.06,241.09,241.02,241.03,445200000.0
2007-08-02 07:05:00,241.03,241.07,241.02,241.04,647900004.0
2007-08-02 07:06:00,241.05,241.11,241.03,241.1,714699998.0
2007-08-02 07:07:00,241.1,241.12,241.07,241.09,479099999.0
2007-08-02 07:08:00,241.09,241.09,241.0,241.03,922500002.0
2007-08-02 07:09:00,241.03,241.06,241.02,241.05,546700002.0
2007-08-02 07:10:00,241.05,241.06,240.99,241.02,833000000.0
2007-08-02 07:11:00,241.02,241.03,240.98,241.0,255700000.0
2007-08-02 07:12:00,241.0,241.06,241.0,241.01,531599999.0
2007-08-02 07:13:00,241.01,241.03,240.97,240.99,319199999.0
2007-08-02 07:14:00,241.0,241.04,240.99,241.02,920200001.0
2007-08-02 07:15:00,241.02,241.12,241.015,241.06,673000001.0
2007-08-02 07:16:00,241.06,241.13,241.06,241.11,451999999.0
2007-08-02 07:17:00,241.11,241.22,241.09,241.2,743200001.0
2007-08-02 07:18:00,241.2,241.27,241.18,241.27,544700000.0
2007-08-02 07:19:00,241.27,241.32,241.25,241.27,972800002.0
2007-08-02 07:20:00,241.27,241.32,241.26,241.31,783800001.0
2007-08-02 07:21:00,241.31,241.32,241.25,241.25,525700000.0
2007-08-02 07:22:00,241.26,241.26,241.2,241.22,792900000.0
2007-08-02 07:23:00,241.23,241.23,241.18,241.19,602800001.0
2007-08-02 07:24:00,241.19,241.2,241.06,241.06,899799999.0
2007-08-02 07:25:00,241.06,241.06,240.89,240.94,646300000.0
2007-08-02 07:26:00,240.94,240.96,240.93,240.96,152300000.0
2007-08-02 07:27:00,240.96,241.02,240.935,240.96,600799997.0
2007-08-02 07:28:00,240.96,241.02,240.96,241.01,543700002.0
2007-08-02 07:29:00,241.01,241.03,240.99,241.03,143200000.0
2007-08-02 07:30:00,241.03,241.03,240.95,240.98,750900000.0
2007-08-02 07:31:00,240.97,240.98,240.95,240.97,231600000.0
2007-08-02 07:32:00,240.97,240.97,240.96,240.96,102000000.0
2007-08-02 07:33:00,240.96,241.04,240.96,241.02,280400000.0
2007-08-02 07:34:00,241.02,241.05,241.01,241.03,260999996.0
2007-08-02 07:35:00,241.03,241.08,241.02,241.07,337699999.0
2007-08-02 07:36:00,241.08,241.1,241.08,241.1,236500000.0
2007-08-02 07:37:00,241.1,241.14,241.09,241.12,603200002.0
2007-08-02 07:38:00,241.11,241.13,241.04,241.09,613900000.0
2007-08-02 07:39:00,241.09,241.16,241.09,241.16,526499999.0
2007-08-02 07:40:00,241.16,241.29,241.14,241.25,1038500001.0
2007-08-02 07:41:00,241.27,241.32,241.26,241.31,1699199991.0
2007-08-02 07:42:00,241.32,241.34,241.27,241.27,1206799997.0
2007-08-02 07:43:00,241.27,241.27,241.18,241.18,545700000.0
2007-08-02 07:44:00,241.2,241.3,241.19,241.29,789000000.0
2007-08-02 07:45:00,241.3,241.4,241.28,241.4,696699999.0
2007-08-02 07:46:00,241.39,241.42,241.24,241.24,1184599990.0
2007-08-02 07:47:00,241.25,241.3,241.24,241.29,506500002.0
2007-08-02 07:48:00,241.3,241.35,241.29,241.35,203600000.0
2007-08-02 07:49:00,241.35,241.39,241.33,241.33,427900000.0
2007-08-02 07:50:00,241.36,241.36,241.29,241.29,544499999.0
2007-08-02 07:51:00,241.29,241.35,241.29,241.29,922800000.0
2007-08-02 07:52:00,241.28,241.34,241.24,241.25,678600002.0
2007-08-02 07:53:00,241.25,241.25,241.13,241.14,815499998.0
2007-08-02 07:54:00,241.14,241.15,241.09,241.12,568700000.0
2007-08-02 07:55:00,241.13,241.15,241.1,241.13,720600005.0
2007-08-02 07:56:00,241.13,241.14,241.1,241.12,414300000.0
2007-08-02 07:57:00,241.12,241.15,241.09,241.15,207600000.0
2007-08-02 07:58:00,241.15,241.18,241.14,241.17,289100000.0
2007-08-02 07:59:00,241.18,241.21,241.14,241.16,499300000.0
2007-08-02 08:00:00,241.16,241.18,241.16,241.18,364900000.0
2007-08-02 08:01:00,241.18,241.26,241.18,241.21,616900001.0
2007-08-02 08:02:00,241.2,241.33,241.19,241.33,727899996.0
2007-08-02 08:03:00,241.33,241.33,241.24,241.275,770499997.0
2007-08-02 08:04:00,241.28,241.29,241.21,241.21,615399998.0
2007-08-02 08:05:00,241.21,241.27,241.19,241.255,655700000.0
2007-08-02 08:06:00,241.26,241.34,241.225,241.235,1144800005.0
2007-08-02 08:07:00,241.26,241.29,241.22,241.24,732299999.0
2007-08-02 08:08:00,241.24,241.24,241.12,241.17,1799400002.0
2007-08-02 08:09:00,241.18,241.25,241.17,241.25,1165400001.0
2007-08-02 08:10:00,241.26,241.27,241.22,241.27,578900000.0
2007-08-02 08:11:00,241.27,241.29,241.26,241.29,689300004.0
2007-08-02 08:12:00,241.29,241.37,241.28,241.355,443300000.0
2007-08-02 08:13:00,241.35,241.41,241.33,241.34,821899999.0
2007-08-02 08:14:00,241.34,241.39,241.32,241.38,446400000.0
2007-08-02 08:15:00,241.38,241.39,241.35,241.355,296100000.0
2007-08-02 08:16:00,241.36,241.36,241.3,241.305,381200001.0
2007-08-02 08:17:00,241.305,241.325,241.28,241.3,435599999.0
2007-08-02 08:18:00,241.3,241.31,241.28,241.29,595600000.0
2007-08-02 08:19:00,241.29,241.31,241.285,241.3,352200000.0
2007-08-02 08:20:00,241.285,241.34,241.21,241.22,936899999.0
2007-08-02 08:21:00,241.22,241.23,241.18,241.23,532000000.0
2007-08-02 08:22:00,241.23,241.24,241.21,241.22,275000000.0
2007-08-02 08:23:00,241.23,241.27,241.22,241.26,442800000.0
2007-08-02 08:24:00,241.26,241.32,241.26,241.32,223200000.0
2007-08-02 08:25:00,241.32,241.37,241.28,241.33,1110700001.0
2007-08-02 08:26:00,241.33,241.37,241.32,241.36,802699999.0
2007-08-02 08:27:00,241.36,241.55,241.36,241.48,1198699999.0
2007-08-02 08:28:00,241.48,241.5,241.41,241.41,780800000.0
2007-08-02 08:29:00,241.41,241.435,241.35,241.36,853700007.0
2007-08-02 08:30:00,241.36,241.48,241.35,241.43,892600000.0
2007-08-02 08:31:00,241.43,241.44,241.41,241.41,632799995.0
2007-08-02 08:32:00,241.42,241.46,241.42,241.44,429499999.0
2007-08-02 08:33:00,241.45,241.48,241.44,241.46,681299998.0
2007-08-02 08:34:00,241.47,241.47,241.44,241.45,829800000.0
2007-08-02 08:35:00,241.46,241.47,241.39,241.39,286000000.0
2007-08-02 08:36:00,241.39,241.41,241.305,241.33,866299999.0
2007-08-02 08:37:00,241.33,241.37,241.33,241.34,336699999.0
2007-08-02 08:38:00,241.34,241.34,241.3,241.33,404100000.0
2007-08-02 08:39:00,241.33,241.33,241.29,241.31,303900001.0
2007-08-02 08:40:00,241.31,241.4,241.31,241.37,718699992.0
2007-08-02 08:41:00,241.37,241.4,241.36,241.36,520800002.0
2007-08-02 08:42:00,241.36,241.36,241.29,241.29,202700000.0
2007-08-02 08:43:00,241.29,241.33,241.29,241.33,411200003.0
2007-08-02 08:44:00,241.33,241.34,241.26,241.3,933699999.0
2007-08-02 08:45:00,241.3,241.31,241.27,241.28,1009800000.0
2007-08-02 08:46:00,241.3,241.36,241.3,241.32,1104400002.0
2007-08-02 08:47:00,241.32,241.34,241.2,241.28,1163599999.0
2007-08-02 08:48:00,241.28,241.37,241.28,241.31,1303400001.0
2007-08-02 08:49:00,241.31,241.35,241.31,241.31,684899997.0
2007-08-02 08:50:00,241.33,241.33,241.28,241.28,854199995.0
2007-08-02 08:51:00,241.28,241.29,241.25,241.28,926100003.0
2007-08-02 08:52:00,241.27,241.3,241.22,241.22,940900002.0
2007-08-02 08:53:00,241.22,241.26,241.21,241.25,551899999.0
2007-08-02 08:54:00,241.25,241.29,241.23,241.26,1367199992.0
2007-08-02 08:55:00,241.25,241.35,241.25,241.35,662900003.0
2007-08-02 08:56:00,241.35,241.35,241.32,241.32,448399998.0
2007-08-02 08:57:00,241.32,241.34,241.305,241.34,447200002.0
2007-08-02 08:58:00,241.34,241.35,241.31,241.35,524099997.0
2007-08-02 08:59:00,241.35,241.39,241.35,241.39,249500000.0
2007-08-02 09:00:00,241.39,241.44,241.37,241.4,877600000.0
2007-08-02 09:01:00,241.4,241.4,241.29,241.29,645800004.0
2007-08-02 09:02:00,241.29,241.29,241.19,241.23,974600000.0
2007-08-02 09:03:00,241.23,241.26,241.18,241.19,537499999.0
2007-08-02 09:04:00,241.19,241.24,241.17,241.17,628199999.0
2007-08-02 09:05:00,241.165,241.19,241.13,241.18,645200001.0
2007-08-02 09:06:00,241.18,241.26,241.11,241.11,1234600008.0
2007-08-02 09:07:00,241.11,241.12,241.03,241.05,1477699997.0
2007-08-02 09:08:00,241.05,241.05,241.01,241.03,598900001.0
2007-08-02 09:09:00,241.03,241.08,241.03,241.07,290600000.0
2007-08-02 09:10:00,241.07,241.11,241.04,241.11,983599997.0
2007-08-02 09:11:00,241.11,241.18,241.1,241.14,1502100003.0
2007-08-02 09:12:00,241.14,241.14,241.1,241.13,535500000.0
2007-08-02 09:13:00,241.13,241.18,241.11,241.16,987799997.0
2007-08-02 09:14:00,241.16,241.22,241.13,241.14,1600800002.0
2007-08-02 09:15:00,241.14,241.17,241.12,241.12,722400004.0
2007-08-02 09:16:00,241.12,241.12,241.04,241.05,1174899998.0
2007-08-02 09:17:00,241.07,241.11,241.05,241.09,761199999.0
2007-08-02 09:18:00,241.09,241.12,241.08,241.11,276199999.0
2007-08-02 09:19:00,241.12,241.13,241.07,241.1,1017599998.0
2007-08-02 09:20:00,241.1,241.13,241.05,241.07,1521200005.0
2007-08-02 09:21:00,241.07,241.1,241.07,241.08,929699997.0
2007-08-02 09:22:00,241.08,241.1,241.0,241.02,1546199998.0
2007-08-02 09:23:00,241.02,241.02,240.98,241.01,599000000.0
2007-08-02 09:24:00,241.01,241.02,240.97,240.99,1129799998.0
2007-08-02 09:25:00,240.985,241.04,240.98,241.03,889900003.0
2007-08-02 09:26:00,241.02,241.03,240.99,241.03,680100000.0
2007-08-02 09:27:00,241.02,241.02,240.98,240.98,228400000.0
2007-08-02 09:28:00,240.98,240.98,240.89,240.96,1670199999.0
2007-08-02 09:29:00,240.95,241.0,240.94,240.97,630300000.0
2007-08-02 09:30:00,240.97,240.98,240.905,240.93,1125800006.0
2007-08-02 09:31:00,240.92,240.95,240.92,240.94,401000000.0
2007-08-02 09:32:00,240.93,240.93,240.91,240.92,475699999.0
2007-08-02 09:33:00,240.92,240.94,240.9,240.93,722700000.0
2007-08-02 09:34:00,240.92,240.96,240.89,240.91,1080700000.0
2007-08-02 09:35:00,240.91,240.95,240.9,240.945,717299999.0
2007-08-02 09:36:00,240.945,240.97,240.945,240.96,278600001.0
2007-08-02 09:37:00,240.96,240.98,240.96,240.98,287500000.0
2007-08-02 09:38:00,240.98,241.05,240.98,241.02,423099999.0
2007-08-02 09:39:00,241.02,241.02,241.0,241.02,343899999.0
2007-08-02 09:40:00,241.02,241.05,241.02,241.05,531100002.0
2007-08-02 09:41:00,241.06,241.08,241.02,241.02,416400001.0
2007-08-02 09:42:00,241.02,241.11,241.01,241.07,988799999.0
2007-08-02 09:43:00,241.075,241.17,241.06,241.15,664899999.0
2007-08-02 09:44:00,241.15,241.15,241.1,241.11,444300001.0
2007-08-02 09:45:00,241.11,241.13,241.08,241.09,719200003.0
2007-08-02 09:46:00,241.09,241.14,241.09,241.13,612699999.0
2007-08-02 09:47:00,241.13,241.17,241.13,241.15,911800000.0
2007-08-02 09:48:00,241.15,241.15,241.09,241.09,530599999.0
2007-08-02 09:49:00,241.09,241.14,241.085,241.13,635800000.0
2007-08-02 09:50:00,241.13,241.255,241.12,241.225,1151000004.0
2007-08-02 09:51:00,241.22,241.24,241.22,241.24,438400000.0
2007-08-02 09:52:00,241.24,241.29,241.24,241.28,700499999.0
2007-08-02 09:53:00,241.28,241.3,241.26,241.26,1198299999.0
2007-08-02 09:54:00,241.26,241.27,241.22,241.23,682899999.0
2007-08-02 09:55:00,241.22,241.22,241.185,241.22,625199999.0
2007-08-02 09:56:00,241.22,241.23,241.2,241.22,309999997.0
2007-08-02 09:57:00,241.23,241.23,241.21,241.22,313600003.0
2007-08-02 09:58:00,241.22,241.23,241.18,241.21,818500002.0
2007-08-02 09:59:00,241.22,241.23,241.14,241.17,1031900000.0
2007-08-02 10:00:00,241.17,241.17,241.09,241.12,838299997.0
2007-08-02 10:01:00,241.12,241.12,241.075,241.11,689400002.0
2007-08-02 10:02:00,241.11,241.11,241.08,241.1,291400000.0
2007-08-02 10:03:00,241.11,241.11,241.09,241.1,430000001.0
2007-08-02 10:04:00,241.09,241.1,241.0,241.02,852200004.0
2007-08-02 10:05:00,241.02,241.08,241.02,241.04,1240599990.0
2007-08-02 10:06:00,241.04,241.05,241.01,241.04,1007200004.0
2007-08-02 10:07:00,241.04,241.05,241.03,241.05,458600004.0
2007-08-02 10:08:00,241.04,241.08,241.04,241.07,654699999.0
2007-08-02 10:09:00,241.06,241.07,241.0,241.03,1839700001.0
2007-08-02 10:10:00,241.025,241.07,241.025,241.04,1402799999.0
2007-08-02 10:11:00,241.05,241.09,241.03,241.08,1394399995.0
2007-08-02 10:12:00,241.09,241.1,241.06,241.07,1159900001.0
2007-08-02 10:13:00,241.07,241.1,241.065,241.1,301900000.0
2007-08-02 10:14:00,241.1,241.1,241.07,241.09,489900000.0
2007-08-02 10:15:00,241.1,241.1,241.09,241.1,136200000.0
2007-08-02 10:16:00,241.09,241.11,241.09,241.1,345800002.0
2007-08-02 10:17:00,241.1,241.15,241.09,241.13,506300000.0
2007-08-02 10:18:00,241.13,241.14,241.12,241.14,185800000.0
2007-08-02 10:19:00,241.14,241.15,241.11,241.11,404700001.0
2007-08-02 10:20:00,241.11,241.14,241.09,241.12,584800000.0
2007-08-02 10:21:00,241.11,241.14,241.1,241.14,566000001.0
2007-08-02 10:22:00,241.14,241.14,241.11,241.14,354100001.0
2007-08-02 10:23:00,241.14,241.14,241.12,241.13,183200000.0
2007-08-02 10:24:00,241.13,241.15,241.12,241.15,409099999.0
2007-08-02 10:25:00,241.15,241.21,241.14,241.18,698499998.0
2007-08-02 10:26:00,241.18,241.22,241.15,241.15,797700003.0
2007-08-02 10:27:00,241.155,241.2,241.155,241.18,689200002.0
2007-08-02 10:28:00,241.19,241.21,241.18,241.19,418700000.0
2007-08-02 10:29:00,241.19,241.2,241.19,241.2,149600000.0
2007-08-02 10:30:00,241.2,241.21,241.18,241.18,435200001.0
2007-08-02 10:31:00,241.18,241.21,241.18,241.21,264600000.0
2007-08-02 10:32:00,241.22,241.24,241.19,241.2,331700001.0
2007-08-02 10:33:00,241.2,241.26,241.2,241.24,452700000.0
2007-08-02 10:34:00,241.26,241.26,241.22,241.235,596199999.0
2007-08-02 10:35:00,241.23,241.27,241.22,241.23,443600000.0
2007-08-02 10:36:00,241.24,241.29,241.24,241.24,996200003.0
2007-08-02 10:37:00,241.24,241.25,241.19,241.19,726200001.0
2007-08-02 10:38:00,241.2,241.23,241.19,241.23,442399998.0
2007-08-02 10:39:00,241.23,241.26,241.215,241.22,978700010.0
2007-08-02 10:40:00,241.22,241.32,241.22,241.32,890599996.0
2007-08-02 10:41:00,241.33,241.33,241.28,241.28,592399996.0
2007-08-02 10:42:00,241.27,241.27,241.22,241.22,840999999.0
2007-08-02 10:43:00,241.23,241.31,241.23,241.3,1364400002.0
2007-08-02 10:44:00,241.3,241.39,241.3,241.37,1136299992.0
2007-08-02 10:45:00,241.37,241.37,241.31,241.32,671300000.0
2007-08-02 10:46:00,241.315,241.32,241.28,241.3,774200007.0
2007-08-02 10:47:00,241.3,241.3,241.26,241.27,869299999.0
2007-08-02 10:48:00,241.26,241.29,241.26,241.275,484800001.0
2007-08-02 10:49:00,241.275,241.28,241.21,241.22,681900000.0
2007-08-02 10:50:00,241.21,241.22,241.19,241.2,519300000.0
2007-08-02 10:51:00,241.18,241.21,241.18,241.21,349600002.0
2007-08-02 10:52:00,241.21,241.21,241.19,241.21,119399999.0
2007-08-02 10:53:00,241.2,241.21,241.17,241.21,211000000.0
2007-08-02 10:54:00,241.21,241.21,241.04,241.06,541400000.0
2007-08-02 10:55:00,241.06,241.14,241.05,241.11,891299998.0
2007-08-02 10:56:00,241.12,241.15,241.11,241.13,844299997.0
2007-08-02 10:57:00,241.12,241.15,241.09,241.13,575600001.0
2007-08-02 10:58:00,241.13,241.13,241.08,241.1,633700001.0
2007-08-02 10:59:00,241.09,241.11,241.03,241.03,1011800000.0
2007-08-02 11:00:00,241.02,241.07,241.01,241.06,852900000.0
2007-08-02 11:01:00,241.06,241.11,241.06,241.09,355399999.0
2007-08-02 11:02:00,241.09,241.18,241.09,241.18,1138700002.0
2007-08-02 11:03:00,241.17,241.19,241.14,241.15,1289199992.0
2007-08-02 11:04:00,241.16,241.17,241.14,241.15,888600001.0
2007-08-02 11:05:00,241.15,241.18,241.12,241.13,684500000.0
2007-08-02 11:06:00,241.13,241.18,241.12,241.15,780099998.0
2007-08-02 11:07:00,241.15,241.19,241.15,241.16,469200000.0
2007-08-02 11:08:00,241.16,241.21,241.16,241.18,973699998.0
2007-08-02 11:09:00,241.19,241.19,241.09,241.13,405899999.0
2007-08-02 11:10:00,241.13,241.13,241.05,241.07,923300000.0
2007-08-02 11:11:00,241.07,241.12,241.05,241.05,619400000.0
2007-08-02 11:12:00,241.095,241.13,241.09,241.1,631100001.0
2007-08-02 11:13:00,241.1,241.14,241.08,241.13,913599999.0
2007-08-02 11:14:00,241.12,241.17,241.12,241.15,819500001.0
2007-08-02 11:15:00,241.15,241.18,241.14,241.16,786899997.0
2007-08-02 11:16:00,241.16,241.21,241.15,241.2,1169600003.0
2007-08-02 11:17:00,241.19,241.2,241.16,241.2,1164900001.0
2007-08-02 11:18:00,241.2,241.22,241.19,241.21,409800000.0
2007-08-02 11:19:00,241.21,241.22,241.16,241.16,716900005.0
2007-08-02 11:20:00,241.16,241.16,241.13,241.16,103700001.0
2007-08-02 11:21:00,241.16,241.16,241.14,241.16,25200000.0
2007-08-02 11:22:00,241.16,241.16,241.13,241.16,15600000.0
2007-08-02 11:23:00,241.16,241.19,241.16,241.16,296400000.0
2007-08-02 11:24:00,241.16,241.17,241.13,241.13,239500000.0
2007-08-02 11:25:00,241.13,241.13,241.12,241.13,229100003.0
2007-08-02 11:26:00,241.11,241.13,241.07,241.11,681200004.0
2007-08-02 11:27:00,241.11,241.11,241.07,241.09,305600003.0
2007-08-02 11:28:00,241.09,241.1,241.07,241.09,297800000.0
2007-08-02 11:29:00,241.09,241.09,241.04,241.08,664199998.0
2007-08-02 11:30:00,241.07,241.08,241.07,241.08,184000000.0
2007-08-02 11:31:00,241.08,241.08,241.07,241.08,127300000.0
2007-08-02 11:32:00,241.07,241.1,241.04,241.05,1088600000.0
2007-08-02 11:33:00,241.05,241.09,241.05,241.05,377200000.0
2007-08-02 11:34:00,241.05,241.08,241.04,241.07,626300003.0
2007-08-02 11:35:00,241.07,241.08,241.02,241.02,224500001.0
2007-08-02 11:36:00,241.02,241.02,240.96,240.96,274200002.0
2007-08-02 11:37:00,240.96,240.96,240.88,240.9,1039000002.0
2007-08-02 11:38:00,240.9,240.95,240.87,240.88,749600000.0
2007-08-02 11:39:00,240.87,240.88,240.85,240.88,310900000.0
2007-08-02 11:40:00,240.88,240.91,240.87,240.9,821800000.0
2007-08-02 11:41:00,240.9,240.97,240.9,240.925,881199998.0
2007-08-02 11:42:00,240.925,240.98,240.91,240.96,1177000005.0
2007-08-02 11:43:00,240.96,240.98,240.88,240.91,1647300000.0
2007-08-02 11:44:00,240.91,240.93,240.88,240.88,1184400002.0
2007-08-02 11:45:00,240.88,240.91,240.86,240.9,1258699987.0
2007-08-02 11:46:00,240.9,240.91,240.84,240.86,472699998.0
2007-08-02 11:47:00,240.87,240.89,240.84,240.89,184899999.0
2007-08-02 11:48:00,240.88,240.9,240.87,240.87,472299999.0
2007-08-02 11:49:00,240.88,240.9,240.86,240.9,239599999.0
2007-08-02 11:50:00,240.9,240.93,240.89,240.89,824799999.0
2007-08-02 11:51:00,240.91,240.94,240.895,240.92,731099998.0
2007-08-02 11:52:00,240.9,240.96,240.9,240.92,706999999.0
2007-08-02 11:53:00,240.92,240.94,240.89,240.92,1242000000.0
2007-08-02 11:54:00,240.92,240.93,240.885,240.89,714300006.0
2007-08-02 11:55:00,240.89,240.94,240.88,240.93,1593499993.0
2007-08-02 11:56:00,240.92,240.96,240.9,240.95,1471600000.0
2007-08-02 11:57:00,240.93,240.96,240.9,240.9,435000000.0
2007-08-02 11:58:00,240.91,240.91,240.85,240.85,789600005.0
2007-08-02 11:59:00,240.85,240.86,240.84,240.85,737599996.0
2007-08-02 12:00:00,240.85,240.91,240.845,240.845,1609299994.0
2007-08-02 12:01:00,240.845,240.89,240.84,240.87,1272899988.0
2007-08-02 12:02:00,240.88,240.89,240.84,240.85,821000002.0
2007-08-02 12:03:00,240.85,240.85,240.79,240.84,490800000.0
2007-08-02 12:04:00,240.85,240.86,240.84,240.86,1229199989.0
2007-08-02 12:05:00,240.86,240.88,240.84,240.87,991900003.0
2007-08-02 12:06:00,240.87,240.94,240.87,240.92,1096700001.0
2007-08-02 12:07:00,240.92,240.93,240.86,240.875,1317700013.0
2007-08-02 12:08:00,240.875,240.95,240.875,240.94,425800000.0
2007-08-02 12:09:00,240.94,240.96,240.93,240.94,405199999.0
2007-08-02 12:10:00,240.95,240.96,240.93,240.95,125100000.0
2007-08-02 12:11:00,240.95,240.96,240.94,240.95,213900000.0
2007-08-02 12:12:00,240.96,240.98,240.88,240.88,280000000.0
2007-08-02 12:13:00,240.88,240.91,240.87,240.9,466900002.0
2007-08-02 12:14:00,240.9,240.97,240.89,240.92,1027800000.0
2007-08-02 12:15:00,240.92,240.93,240.91,240.93,155800000.0
2007-08-02 12:16:00,240.93,240.96,240.92,240.95,522000000.0
2007-08-02 12:17:00,240.96,241.05,240.95,241.01,1405299996.0
2007-08-02 12:18:00,241.01,241.01,240.9,240.92,891799996.0
2007-08-02 12:19:00,240.915,240.96,240.915,240.95,705700000.0
2007-08-02 12:20:00,240.95,240.98,240.92,240.94,270800000.0
2007-08-02 12:21:00,240.94,240.94,240.9,240.92,219400001.0
2007-08-02 12:22:00,240.92,240.93,240.9,240.91,246100000.0
2007-08-02 12:23:00,240.91,240.95,240.91,240.93,536999998.0
2007-08-02 12:24:00,240.93,240.99,240.9,240.99,690999999.0
2007-08-02 12:25:00,240.99,241.02,240.95,240.98,1913899999.0
2007-08-02 12:26:00,240.98,241.04,240.97,241.0,881100000.0
2007-08-02 12:27:00,241.0,241.06,240.99,241.045,854600003.0
2007-08-02 12:28:00,241.04,241.07,241.04,241.06,120300000.0
2007-08-02 12:29:00,241.06,241.08,241.04,241.07,441500000.0
2007-08-02 12:30:00,241.07,241.12,241.05,241.12,314900000.0
2007-08-02 12:31:00,241.12,241.15,241.115,241.12,876399999.0
2007-08-02 12:32:00,241.12,241.13,241.08,241.1,1249899994.0
2007-08-02 12:33:00,241.1,241.12,241.09,241.1,669800000.0
2007-08-02 12:34:00,241.1,241.11,241.07,241.09,726900003.0
2007-08-02 12:35:00,241.09,241.1,241.06,241.08,1164100003.0
2007-08-02 12:36:00,241.085,241.11,241.04,241.04,743199995.0
2007-08-02 12:37:00,241.05,241.06,241.0,241.03,633100000.0
2007-08-02 12:38:00,241.03,241.04,241.02,241.03,278100002.0
2007-08-02 12:39:00,241.03,241.03,240.97,240.97,581399998.0
2007-08-02 12:40:00,240.98,241.0,240.96,241.0,456700002.0
2007-08-02 12:41:00,241.0,241.0,240.875,240.88,1107300002.0
2007-08-02 12:42:00,240.88,240.93,240.88,240.92,542299999.0
2007-08-02 12:43:00,240.92,240.95,240.91,240.95,445700001.0
2007-08-02 12:44:00,240.95,240.96,240.92,240.94,619300003.0
2007-08-02 12:45:00,240.95,240.97,240.93,240.96,341300000.0
2007-08-02 12:46:00,240.96,240.98,240.93,240.98,754500000.0
2007-08-02 12:47:00,240.98,241.01,240.97,240.98,707979968.0
2007-08-02 12:48:00,240.97,241.01,240.96,240.97,402200001.0
2007-08-02 12:49:00,240.97,240.97,240.92,240.94,745199999.0
2007-08-02 12:50:00,240.94,240.96,240.92,240.96,727799999.0
2007-08-02 12:51:00,240.94,240.96,240.91,240.95,1055900006.0
2007-08-02 12:52:00,240.96,240.98,240.93,240.96,831399998.0
2007-08-02 12:53:00,240.955,241.04,240.955,241.0,752799999.0
2007-08-02 12:54:00,241.0,241.03,241.0,241.03,765400000.0
2007-08-02 12:55:00,241.03,241.05,240.99,241.0,640300001.0
2007-08-02 12:56:00,241.01,241.04,241.0,241.01,1012499999.0
2007-08-02 12:57:00,241.01,241.1,240.99,241.08,1966599995.0
2007-08-02 12:58:00,241.08,241.09,241.03,241.04,1582799995.0
2007-08-02 12:59:00,241.04,241.13,240.95,241.09,2055700009.0
2007-08-02 13:00:00,241.1,241.12,240.97,240.99,1773200001.0
2007-08-02 13:01:00,240.99,241.01,240.95,240.965,788800001.0
2007-08-02 13:02:00,240.97,240.99,240.96,240.97,413600000.0
2007-08-02 13:03:00,240.97,240.98,240.95,240.98,249300004.0
2007-08-02 13:04:00,240.98,241.0,240.96,240.99,243500000.0
2007-08-02 13:05:00,240.99,240.99,240.94,240.97,686800000.0
2007-08-02 13:06:00,240.97,240.99,240.93,240.97,1167100002.0
2007-08-02 13:07:00,240.97,241.01,240.93,240.99,843499998.0
2007-08-02 13:08:00,240.99,241.105,240.99,241.105,1722600009.0
2007-08-02 13:09:00,241.105,241.11,241.04,241.05,1032799994.0
2007-08-02 13:10:00,241.06,241.09,241.02,241.08,383100001.0
2007-08-02 13:11:00,241.07,241.07,241.02,241.05,590000002.0
2007-08-02 13:12:00,241.05,241.07,241.03,241.06,849000000.0
2007-08-02 13:13:00,241.06,241.1,241.06,241.07,209800000.0
2007-08-02 13:14:00,241.07,241.12,241.07,241.09,262500000.0
2007-08-02 13:15:00,241.09,241.1,241.08,241.1,23000000.0
2007-08-02 13:16:00,241.1,241.12,241.09,241.1,89199998.0
2007-08-02 13:17:00,241.11,241.12,241.065,241.07,243400001.0
2007-08-02 13:18:00,241.07,241.09,241.05,241.06,909300004.0
2007-08-02 13:19:00,241.06,241.06,241.04,241.06,292899999.0
2007-08-02 13:20:00,241.06,241.09,241.06,241.09,74200000.0
2007-08-02 13:21:00,241.09,241.13,241.08,241.12,719799998.0
2007-08-02 13:22:00,241.12,241.16,241.11,241.14,1099999996.0
2007-08-02 13:23:00,241.14,241.14,241.085,241.12,727900008.0
2007-08-02 13:24:00,241.12,241.18,241.11,241.18,1443000002.0
2007-08-02 13:25:00,241.18,241.22,241.15,241.21,1016000002.0
2007-08-02 13:26:00,241.215,241.24,241.2,241.21,611500005.0
2007-08-02 13:27:00,241.22,241.23,241.18,241.19,886400002.0
2007-08-02 13:28:00,241.22,241.24,241.19,241.23,606000000.0
2007-08-02 13:29:00,241.23,241.24,241.19,241.22,902899994.0
2007-08-02 13:30:00,241.22,241.27,241.2,241.26,479100000.0
2007-08-02 13:31:00,241.26,241.26,241.21,241.21,304300000.0
2007-08-02 13:32:00,241.21,241.22,241.19,241.22,1184699994.0
2007-08-02 13:33:00,241.22,241.22,241.18,241.19,1151999999.0
2007-08-02 13:34:00,241.18,241.21,241.17,241.2,515300000.0
2007-08-02 13:35:00,241.21,241.24,241.19,241.23,856299998.0
2007-08-02 13:36:00,241.23,241.31,241.215,241.27,1108600000.0
2007-08-02 13:37:00,241.27,241.33,241.245,241.32,1880700007.0
2007-08-02 13:38:00,241.34,241.43,241.33,241.4,1573100003.0
2007-08-02 13:39:00,241.39,241.44,241.38,241.44,1573100003.0
2007-08-02 13:40:00,241.44,241.56,241.44,241.52,2024899996.0
2007-08-02 13:41:00,241.52,241.52,241.47,241.51,1560999996.0
2007-08-02 13:42:00,241.5,241.52,241.485,241.49,1182400007.0
2007-08-02 13:43:00,241.49,241.51,241.46,241.49,661600000.0
2007-08-02 13:44:00,241.48,241.53,241.47,241.5,795599998.0
2007-08-02 13:45:00,241.49,241.5,241.46,241.49,275900000.0
2007-08-02 13:46:00,241.49,241.49,241.43,241.43,557100000.0
2007-08-02 13:47:00,241.44,241.46,241.38,241.38,1122700004.0
2007-08-02 13:48:00,241.38,241.4,241.3,241.33,848399999.0
2007-08-02 13:49:00,241.33,241.34,241.29,241.33,691099999.0
2007-08-02 13:50:00,241.33,241.33,241.23,241.28,1061599999.0
2007-08-02 13:51:00,241.26,241.27,241.22,241.27,815399995.0
2007-08-02 13:52:00,241.27,241.29,241.26,241.28,443099997.0
2007-08-02 13:53:00,241.28,241.31,241.26,241.26,709499993.0
2007-08-02 13:54:00,241.26,241.28,241.24,241.26,611000001.0
2007-08-02 13:55:00,241.26,241.28,241.26,241.28,127900000.0
2007-08-02 13:56:00,241.28,241.34,241.275,241.34,613599996.0
2007-08-02 13:57:00,241.34,241.36,241.34,241.36,223200001.0
2007-08-02 13:58:00,241.36,241.41,241.32,241.38,1625700007.0
2007-08-02 13:59:00,241.38,241.39,241.32,241.34,1509200004.0
2007-08-02 14:00:00,241.34,241.37,241.32,241.37,772100000.0
2007-08-02 14:01:00,241.37,241.37,241.34,241.36,376399996.0
2007-08-02 14:02:00,241.36,241.37,241.32,241.32,617299999.0
2007-08-02 14:03:00,241.33,241.47,241.33,241.45,764900000.0
2007-08-02 14:04:00,241.44,241.45,241.42,241.43,764900000.0
2007-08-02 14:05:00,241.43,241.47,241.425,241.45,526999994.0
2007-08-02 14:06:00,241.45,241.47,241.42,241.425,664000002.0
2007-08-02 14:07:00,241.425,241.46,241.41,241.44,968600006.0
2007-08-02 14:08:00,241.44,241.45,241.4,241.43,1170800000.0
2007-08-02 14:09:00,241.43,241.5,241.43,241.49,1321699998.0
2007-08-02 14:10:00,241.49,241.5,241.43,241.46,1671800000.0
2007-08-02 14:11:00,241.46,241.5,241.42,241.47,819500000.0
2007-08-02 14:12:00,241.47,241.5,241.44,241.48,922000000.0
2007-08-02 14:13:00,241.48,241.6,241.48,241.58,1665900000.0
2007-08-02 14:14:00,241.58,241.82,241.57,241.81,1944200001.0
2007-08-02 14:15:00,241.85,241.85,241.71,241.78,1944200001.0
2007-08-02 14:16:00,241.78,241.84,241.71,241.73,1957000007.0
2007-08-02 14:17:00,241.71,241.84,241.68,241.76,1323299998.0
2007-08-02 14:18:00,241.78,241.84,241.76,241.83,1323299998.0
2007-08-02 14:19:00,241.845,241.85,241.71,241.71,1657900010.0
2007-08-02 14:20:00,241.71,241.74,241.68,241.74,978899999.0
2007-08-02 14:21:00,241.74,241.8,241.7,241.71,413600000.0
2007-08-02 14:22:00,241.71,241.74,241.67,241.68,770799997.0
2007-08-02 14:23:00,241.68,241.7,241.65,241.68,1150699997.0
2007-08-02 14:24:00,241.68,241.71,241.66,241.66,730099997.0
2007-08-02 14:25:00,241.65,241.7,241.65,241.69,1259500000.0
2007-08-02 14:26:00,241.69,241.77,241.675,241.76,1205999997.0
2007-08-02 14:27:00,241.75,241.76,241.7,241.73,1261699997.0
2007-08-02 14:28:00,241.73,241.74,241.7,241.72,1098600001.0
2007-08-02 14:29:00,241.72,241.75,241.7,241.72,982799996.0
2007-08-02 14:30:00,241.7,241.75,241.7,241.72,653500000.0
2007-08-02 14:31:00,241.71,241.81,241.68,241.75,1153999995.0
2007-08-02 14:32:00,241.75,241.81,241.73,241.77,1261100003.0
2007-08-02 14:33:00,241.78,241.81,241.715,241.715,1405399998.0
2007-08-02 14:34:00,241.725,241.85,241.72,241.82,868300005.0
2007-08-02 14:35:00,241.82,241.89,241.81,241.86,799000002.0
2007-08-02 14:36:00,241.87,241.89,241.83,241.86,2083799999.0
2007-08-02 14:37:00,241.86,241.86,241.8,241.8,1953700005.0
2007-08-02 14:38:00,241.79,241.83,241.78,241.8,1306000000.0
2007-08-02 14:39:00,241.79,241.82,241.76,241.79,1439000004.0
2007-08-02 14:40:00,241.79,241.81,241.75,241.75,1067800001.0
2007-08-02 14:41:00,241.74,241.75,241.7,241.74,752600004.0
2007-08-02 14:42:00,241.74,241.75,241.69,241.74,303700001.0
2007-08-02 14:43:00,241.74,241.78,241.68,241.76,1219099997.0
2007-08-02 14:44:00,241.76,241.86,241.75,241.86,1414299993.0
2007-08-02 14:45:00,241.86,241.96,241.84,241.96,1351599988.0
2007-08-02 14:46:00,241.96,242.02,241.91,241.99,1956400001.0
2007-08-02 14:47:00,241.99,242.0,241.95,242.0,1609400000.0
2007-08-02 14:48:00,241.99,242.02,241.98,241.99,1169200000.0
2007-08-02 14:49:00,241.99,242.2,241.98,242.2,1847800000.0
2007-08-02 14:50:00,242.17,242.22,242.13,242.19,1256800003.0
2007-08-02 14:51:00,242.2,242.23,242.12,242.2,1256800003.0
2007-08-02 14:52:00,242.19,242.33,242.16,242.31,1256800003.0
2007-08-02 14:53:00,242.32,242.38,242.29,242.365,1131500000.0
2007-08-02 14:54:00,242.37,242.4,242.33,242.34,631000000.0
2007-08-02 14:55:00,242.35,242.42,242.33,242.345,1173899994.0
2007-08-02 14:56:00,242.34,242.38,242.33,242.34,658400000.0
2007-08-02 14:57:00,242.34,242.35,242.29,242.335,384100000.0
2007-08-02 14:58:00,242.34,242.37,242.29,242.29,472800000.0
2007-08-02 14:59:00,242.28,242.31,242.14,242.18,931700000.0
2007-08-02 15:00:00,242.18,242.2,242.125,242.15,291800000.0
2007-08-02 15:01:00,242.13,242.13,241.97,241.99,927200000.0
2007-08-02 15:02:00,241.98,241.995,241.79,241.875,1257400000.0
2007-08-02 15:03:00,241.87,241.91,241.71,241.77,1052700000.0
2007-08-02 15:04:00,241.77,241.79,241.7,241.74,873399997.0
2007-08-02 15:05:00,241.75,241.795,241.71,241.77,870800002.0
2007-08-02 15:06:00,241.77,241.82,241.75,241.82,537600000.0
2007-08-02 15:07:00,241.81,241.81,241.68,241.78,586300000.0
2007-08-02 15:08:00,241.79,241.8,241.735,241.745,413600000.0
2007-08-02 15:09:00,241.75,241.82,241.745,241.81,185600000.0
2007-08-02 15:10:00,241.78,241.87,241.78,241.86,54400000.0
2007-08-02 15:11:00,242.08,242.1,242.03,242.05,531800000.0
2007-08-02 15:12:00,242.05,242.09,242.01,242.02,354900000.0
2007-08-02 15:13:00,242.02,242.03,241.87,241.89,489600000.0
2007-08-02 15:14:00,241.89,241.89,241.79,241.83,413300000.0
2007-08-02 15:15:00,241.83,241.87,241.77,241.81,339200000.0
2007-08-02 15:16:00,241.81,241.89,241.77,241.82,397900000.0
2007-08-02 15:17:00,241.82,241.88,241.81,241.86,266600000.0
2007-08-02 15:18:00,241.86,241.9,241.86,241.89,97600000.0
2007-08-02 15:19:00,241.88,241.88,241.81,241.82,213600000.0
2007-08-02 15:20:00,241.81,241.85,241.78,241.81,544900000.0
2007-08-02 15:21:00,241.81,241.85,241.78,241.82,536500001.0
2007-08-02 15:22:00,241.82,241.95,241.8,241.94,239200000.0
2007-08-02 15:23:00,241.93,241.93,241.85,241.9,162800000.0
2007-08-02 15:24:00,241.9,241.92,241.84,241.89,253200000.0
2007-08-02 15:25:00,241.89,241.94,241.82,241.9,918000000.0
2007-08-02 15:26:00,241.9,241.94,241.88,241.9,337300000.0
2007-08-02 15:27:00,241.9,241.93,241.86,241.87,438700000.0
2007-08-02 15:28:00,241.87,241.87,241.68,241.71,2116299994.0
2007-08-02 15:29:00,241.7,241.79,241.67,241.69,1614900009.0
2007-08-02 15:30:00,241.69,241.77,241.66,241.77,1614900009.0
2007-08-02 15:31:00,241.77,241.77,241.65,241.7,517900000.0
2007-08-02 15:32:00,241.71,241.76,241.7,241.73,508200001.0
2007-08-02 15:33:00,241.73,241.84,241.73,241.84,513600000.0
2007-08-02 15:34:00,241.85,241.9,241.82,241.86,144400000.0
2007-08-02 15:35:00,241.86,241.89,241.82,241.86,311000000.0
2007-08-02 15:36:00,241.86,241.9,241.8,241.82,153600000.0
2007-08-02 15:37:00,241.82,241.85,241.8,241.82,162400000.0
2007-08-02 15:38:00,241.8,241.89,241.78,241.89,425300000.0
2007-08-02 15:39:00,241.88,241.94,241.84,241.92,1095700001.0
2007-08-02 15:40:00,241.92,241.97,241.87,241.97,1661600002.0
2007-08-02 15:41:00,241.97,242.03,241.97,241.97,691100000.0
2007-08-02 15:42:00,241.97,242.02,241.95,242.01,170200000.0
2007-08-02 15:43:00,242.0,242.05,241.96,241.97,461800000.0
2007-08-02 15:44:00,241.99,242.01,241.93,241.98,264300000.0
2007-08-02 15:45:00,242.0,242.0,241.71,241.75,621200000.0
2007-08-02 15:46:00,241.77,241.81,241.71,241.78,356900000.0
2007-08-02 15:47:00,241.78,241.83,241.76,241.79,218300000.0
2007-08-02 15:48:00,241.8,241.83,241.78,241.79,202500000.0
2007-08-02 15:49:00,241.8,241.82,241.75,241.78,220800000.0
2007-08-02 15:50:00,241.79,241.81,241.76,241.81,287300000.0
2007-08-02 15:51:00,241.78,241.86,241.76,241.81,182600000.0
2007-08-02 15:52:00,241.81,241.82,241.78,241.82,191800000.0
2007-08-02 15:53:00,241.82,241.88,241.8,241.86,313500000.0
2007-08-02 15:54:00,241.86,241.88,241.82,241.86,190400000.0
2007-08-02 15:55:00,241.86,241.86,241.72,241.77,431400000.0
2007-08-02 15:56:00,241.76,241.77,241.71,241.73,339300000.0
2007-08-02 15:57:00,241.71,241.75,241.69,241.72,352500000.0
2007-08-02 15:58:00,241.72,241.78,241.69,241.72,333900000.0
2007-08-02 15:59:00,241.73,241.76,241.69,241.72,233900000.0
2007-08-02 16:00:00,241.68,241.76,241.6,241.72,519000000.0
2007-08-02 16:01:00,241.7,241.74,241.67,241.74,410400000.0
2007-08-02 16:02:00,241.72,241.73,241.68,241.73,268000000.0
2007-08-02 16:03:00,241.73,241.74,241.69,241.74,327200000.0
2007-08-02 16:04:00,241.74,241.77,241.69,241.74,277400000.0
2007-08-02 16:05:00,241.74,241.75,241.67,241.7,244500000.0
2007-08-02 16:06:00,241.68,241.68,241.59,241.63,318000000.0
2007-08-02 16:07:00,241.65,241.68,241.6,241.6,220600000.0
2007-08-02 16:08:00,241.62,241.62,241.54,241.6,329900000.0
2007-08-02 16:09:00,241.59,241.7,241.55,241.7,320900000.0
2007-08-02 16:10:00,241.69,241.74,241.66,241.72,305100000.0
2007-08-02 16:11:00,241.73,241.75,241.68,241.74,234100000.0
2007-08-02 16:12:00,241.74,241.74,241.63,241.63,327000000.0
2007-08-02 16:13:00,241.67,241.7,241.63,241.69,399200000.0
2007-08-02 16:14:00,241.69,241.83,241.69,241.83,362900000.0
2007-08-02 16:15:00,241.83,241.88,241.81,241.88,248800000.0
2007-08-02 16:16:00,241.88,241.93,241.83,241.89,225500000.0
2007-08-02 16:17:00,241.89,241.96,241.87,241.92,400100000.0
2007-08-02 16:18:00,241.92,241.96,241.87,241.91,438800000.0
2007-08-02 16:19:00,241.91,241.91,241.85,241.85,163400000.0
2007-08-02 16:20:00,241.85,241.87,241.79,241.82,348800000.0
2007-08-02 16:21:00,241.82,241.92,241.82,241.92,285400000.0
2007-08-02 16:22:00,241.92,241.95,241.89,241.89,231200000.0
2007-08-02 16:23:00,241.9,241.92,241.83,241.86,243500000.0
2007-08-02 16:24:00,241.86,241.95,241.84,241.9,235600000.0
2007-08-02 16:25:00,241.89,241.91,241.86,241.91,97900000.0
2007-08-02 16:26:00,241.91,241.92,241.86,241.88,193600000.0
2007-08-02 16:27:00,241.87,241.87,241.78,241.81,221200000.0
2007-08-02 16:28:00,241.81,241.81,241.74,241.75,184800000.0
2007-08-02 16:29:00,241.75,241.85,241.74,241.84,211800000.0
2007-08-02 16:30:00,241.83,241.84,241.74,241.79,222600000.0
2007-08-02 16:31:00,241.79,241.85,241.76,241.83,190400000.0
2007-08-02 16:32:00,241.83,241.91,241.83,241.91,195400000.0
2007-08-02 16:33:00,241.92,241.96,241.89,241.95,189600000.0
2007-08-02 16:34:00,241.91,241.97,241.9,241.91,292000000.0
2007-08-02 16:35:00,241.92,241.94,241.88,241.93,263300000.0
2007-08-02 16:36:00,241.92,242.01,241.91,241.98,272800000.0
2007-08-02 16:37:00,242.0,242.02,241.95,242.0,237600000.0
2007-08-02 16:38:00,242.0,242.09,241.97,242.07,203200000.0
2007-08-02 16:39:00,242.07,242.1,242.01,242.03,236300000.0
2007-08-02 16:40:00,242.03,242.07,241.98,242.06,262500000.0
2007-08-02 16:41:00,242.07,242.09,242.01,242.01,231200000.0
2007-08-02 16:42:00,242.0,242.01,241.95,241.98,181400000.0
2007-08-02 16:43:00,241.97,242.05,241.97,242.04,283300000.0
2007-08-02 16:44:00,242.03,242.06,241.92,241.96,414700000.0
2007-08-02 16:45:00,241.95,241.99,241.92,241.94,394200000.0
2007-08-02 16:46:00,241.93,242.0,241.92,241.96,335600000.0
2007-08-02 16:47:00,241.94,241.96,241.93,241.94,224800000.0
2007-08-02 16:48:00,241.94,241.97,241.92,241.94,310300000.0
2007-08-02 16:49:00,241.95,242.03,241.95,242.03,322899999.0
2007-08-02 16:50:00,242.02,242.09,242.01,242.08,188800000.0
2007-08-02 16:51:00,242.08,242.08,242.03,242.05,170400000.0
2007-08-02 16:52:00,242.05,242.05,241.95,241.99,305600000.0
2007-08-02 16:53:00,241.98,241.99,241.94,241.99,139400000.0
2007-08-02 16:54:00,241.99,241.99,241.95,241.99,146500000.0
2007-08-02 16:55:00,241.99,241.99,241.93,241.94,235500000.0
2007-08-02 16:56:00,241.93,241.98,241.93,241.96,238600000.0
2007-08-02 16:57:00,241.94,241.96,241.9,241.94,253200000.0
2007-08-02 16:58:00,241.94,241.94,241.81,241.85,345500000.0
2007-08-02 16:59:00,241.85,241.89,241.8,241.84,374600000.0
2007-08-02 17:00:00,241.84,241.85,241.77,241.84,442400000.0
2007-08-02 17:01:00,241.83,241.87,241.78,241.81,212800000.0
2007-08-02 17:02:00,241.81,241.84,241.73,241.74,336800000.0
2007-08-02 17:03:00,241.74,241.79,241.71,241.78,331400000.0
2007-08-02 17:04:00,241.78,241.82,241.77,241.79,167500000.0
2007-08-02 17:05:00,241.8,241.81,241.75,241.75,391600000.0
2007-08-02 17:06:00,241.75,241.82,241.73,241.8,494500000.0
2007-08-02 17:07:00,241.79,241.83,241.76,241.77,329100000.0
2007-08-02 17:08:00,241.79,241.81,241.74,241.78,170400000.0
2007-08-02 17:09:00,241.78,241.78,241.7,241.73,206900000.0
2007-08-02 17:10:00,241.73,241.78,241.65,241.75,442099999.0
2007-08-02 17:11:00,241.75,241.82,241.74,241.77,456600000.0
2007-08-02 17:12:00,241.77,241.77,241.7,241.75,404800000.0
2007-08-02 17:13:00,241.76,241.87,241.76,241.86,625099999.0
2007-08-02 17:14:00,241.87,241.89,241.83,241.89,191900000.0
2007-08-02 17:15:00,241.88,241.91,241.87,241.88,177300000.0
2007-08-02 17:16:00,241.89,241.89,241.84,241.85,221500000.0
2007-08-02 17:17:00,241.85,241.93,241.83,241.92,293100000.0
2007-08-02 17:18:00,241.93,241.96,241.9,241.96,102400000.0
2007-08-02 17:19:00,241.94,242.0,241.94,241.99,215900000.0
2007-08-02 17:20:00,241.99,242.02,241.99,242.01,93600000.0
2007-08-02 17:21:00,242.0,242.01,241.94,241.98,95900000.0
2007-08-02 17:22:00,241.98,241.98,241.95,241.97,66400000.0
2007-08-02 17:23:00,241.98,242.06,241.97,242.04,195900000.0
2007-08-02 17:24:00,242.08,242.09,242.04,242.06,209000000.0
2007-08-02 17:25:00,242.07,242.19,242.01,242.12,470800000.0
2007-08-02 17:26:00,242.11,242.17,242.06,242.09,260300000.0
2007-08-02 17:27:00,242.09,242.11,242.03,242.09,323000000.0
2007-08-02 17:28:00,242.1,242.14,242.08,242.14,234700000.0
2007-08-02 17:29:00,242.14,242.15,242.09,242.15,243200000.0
2007-08-02 17:30:00,242.15,242.28,242.11,242.27,308400000.0
2007-08-02 17:31:00,242.27,242.41,242.19,242.39,634700000.0
2007-08-02 17:32:00,242.39,242.43,242.36,242.39,512900000.0
2007-08-02 17:33:00,242.39,242.4,242.34,242.39,504100000.0
2007-08-02 17:34:00,242.39,242.39,242.3,242.33,408700000.0
2007-08-02 17:35:00,242.33,242.35,242.26,242.29,471000000.0
2007-08-02 17:36:00,242.3,242.31,242.23,242.27,316100000.0
2007-08-02 17:37:00,242.26,242.29,242.23,242.28,342600000.0
2007-08-02 17:38:00,242.28,242.4,242.26,242.37,546300000.0
2007-08-02 17:39:00,242.37,242.38,242.27,242.28,400000000.0
2007-08-02 17:40:00,242.29,242.34,242.29,242.33,212200000.0
2007-08-02 17:41:00,242.31,242.33,242.25,242.31,324200000.0
2007-08-02 17:42:00,242.31,242.33,242.28,242.3,231200000.0
2007-08-02 17:43:00,242.3,242.31,242.24,242.27,174700000.0
2007-08-02 17:44:00,242.27,242.31,242.26,242.3,100100000.0
2007-08-02 17:45:00,242.31,242.31,242.25,242.28,289100000.0
2007-08-02 17:46:00,242.27,242.27,242.25,242.25,166700000.0
2007-08-02 17:47:00,242.25,242.27,242.24,242.27,59900000.0
2007-08-02 17:48:00,242.27,242.35,242.27,242.32,226400000.0
2007-08-02 17:49:00,242.31,242.45,242.31,242.4,461600000.0
2007-08-02 17:50:00,242.4,242.53,242.4,242.52,553400000.0
2007-08-02 17:51:00,242.52,242.61,242.5,242.6,682100000.0
2007-08-02 17:52:00,242.61,242.66,242.6,242.63,463400000.0
2007-08-02 17:53:00,242.63,242.69,242.63,242.67,439200000.0
2007-08-02 17:54:00,242.67,242.82,242.63,242.7,522200000.0
2007-08-02 17:55:00,242.69,242.71,242.61,242.67,547300000.0
2007-08-02 17:56:00,242.67,242.73,242.65,242.71,459300000.0
2007-08-02 17:57:00,242.71,242.79,242.7,242.73,523600000.0
2007-08-02 17:58:00,242.74,242.81,242.71,242.78,320400000.0
2007-08-02 17:59:00,242.78,242.84,242.77,242.81,383400000.0
2007-08-02 18:00:00,242.82,242.85,242.72,242.75,526900000.0
2007-08-02 18:01:00,242.77,242.79,242.73,242.75,765699999.0
2007-08-02 18:02:00,242.75,242.86,242.75,242.82,450400000.0
2007-08-02 18:03:00,242.82,243.01,242.8,243.01,432200000.0
2007-08-02 18:04:00,243.0,243.04,242.91,242.93,408800000.0
2007-08-02 18:05:00,242.94,243.0,242.94,242.98,226400000.0
2007-08-02 18:06:00,242.98,243.1,242.95,243.08,469300000.0
2007-08-02 18:07:00,243.08,243.12,243.01,243.03,495300000.0
2007-08-02 18:08:00,243.03,243.05,242.98,243.02,296200000.0
2007-08-02 18:09:00,243.05,243.05,242.99,243.04,195600000.0
2007-08-02 18:10:00,243.04,243.07,243.02,243.05,153600000.0
2007-08-02 18:11:00,243.07,243.12,243.04,243.12,357700000.0
2007-08-02 18:12:00,243.12,243.12,243.07,243.09,254200000.0
2007-08-02 18:13:00,243.09,243.11,243.05,243.07,127500000.0
2007-08-02 18:14:00,243.07,243.07,243.03,243.03,179300000.0
2007-08-02 18:15:00,243.03,243.03,242.89,242.9,445400000.0
2007-08-02 18:16:00,242.9,242.91,242.84,242.85,471400000.0
2007-08-02 18:17:00,242.85,242.9,242.81,242.88,437300000.0
2007-08-02 18:18:00,242.9,242.91,242.87,242.89,241800000.0
2007-08-02 18:19:00,242.89,242.9,242.74,242.77,351500000.0
2007-08-02 18:20:00,242.77,242.78,242.66,242.68,200600000.0
2007-08-02 18:21:00,242.68,242.72,242.66,242.69,552300001.0
2007-08-02 18:22:00,242.69,242.69,242.64,242.64,220000000.0
2007-08-02 18:23:00,242.64,242.68,242.63,242.67,142400000.0
2007-08-02 18:24:00,242.67,242.69,242.64,242.67,297200000.0
2007-08-02 18:25:00,242.67,242.73,242.63,242.73,384800000.0
2007-08-02 18:26:00,242.72,242.78,242.69,242.73,329500000.0
2007-08-02 18:27:00,242.73,242.76,242.73,242.76,200800000.0
2007-08-02 18:28:00,242.74,242.75,242.72,242.72,218400000.0
2007-08-02 18:29:00,242.72,242.73,242.68,242.71,240500000.0
2007-08-02 18:30:00,242.71,242.73,242.69,242.71,233900000.0
2007-08-02 18:31:00,242.7,242.71,242.66,242.66,241400000.0
2007-08-02 18:32:00,242.66,242.67,242.59,242.62,366600000.0
2007-08-02 18:33:00,242.63,242.69,242.62,242.67,154400000.0
2007-08-02 18:34:00,242.67,242.71,242.67,242.7,167800000.0
2007-08-02 18:35:00,242.68,242.71,242.68,242.71,107200000.0
2007-08-02 18:36:00,242.73,242.75,242.71,242.72,326400000.0
2007-08-02 18:37:00,242.72,242.73,242.69,242.72,182600000.0
2007-08-02 18:38:00,242.71,242.73,242.69,242.71,375900000.0
2007-08-02 18:39:00,242.71,242.73,242.71,242.71,72800000.0
2007-08-02 18:40:00,242.71,242.73,242.7,242.71,130400000.0
2007-08-02 18:41:00,242.73,242.75,242.72,242.72,188000000.0
2007-08-02 18:42:00,242.72,242.73,242.64,242.65,186600000.0
2007-08-02 18:43:00,242.65,242.7,242.65,242.68,274800000.0
2007-08-02 18:44:00,242.68,242.68,242.6,242.62,264700000.0
2007-08-02 18:45:00,242.62,242.62,242.54,242.56,311400000.0
2007-08-02 18:46:00,242.56,242.61,242.55,242.61,265300000.0
2007-08-02 18:47:00,242.61,242.63,242.58,242.63,225600000.0
2007-08-02 18:48:00,242.63,242.67,242.62,242.66,162300000.0
2007-08-02 18:49:00,242.66,242.67,242.62,242.66,217500000.0
2007-08-02 18:50:00,242.66,242.66,242.59,242.65,133600000.0
2007-08-02 18:51:00,242.65,242.65,242.55,242.57,371700000.0
2007-08-02 18:52:00,242.56,242.59,242.54,242.59,211200000.0
2007-08-02 18:53:00,242.59,242.59,242.56,242.56,100800000.0
2007-08-02 18:54:00,242.56,242.56,242.53,242.54,70400000.0
2007-08-02 18:55:00,242.54,242.59,242.54,242.58,206400000.0
2007-08-02 18:56:00,242.59,242.59,242.5,242.52,196600000.0
2007-08-02 18:57:00,242.53,242.53,242.46,242.47,163400000.0
2007-08-02 18:58:00,242.48,242.49,242.43,242.44,162600000.0
2007-08-02 18:59:00,242.44,242.45,242.37,242.43,340300000.0
2007-08-02 19:00:00,242.43,242.44,242.39,242.42,302500000.0
2007-08-02 19:01:00,242.42,242.47,242.4,242.43,419200000.0
2007-08-02 19:02:00,242.44,242.47,242.4,242.47,302800000.0
2007-08-02 19:03:00,242.47,242.47,242.39,242.42,411900000.0
2007-08-02 19:04:00,242.42,242.45,242.37,242.41,646600000.0
2007-08-02 19:05:00,242.4,242.43,242.38,242.4,173900000.0
2007-08-02 19:06:00,242.39,242.4,242.3,242.31,180500000.0
2007-08-02 19:07:00,242.31,242.4,242.3,242.38,249600000.0
2007-08-02 19:08:00,242.36,242.42,242.34,242.4,392500000.0
2007-08-02 19:09:00,242.4,242.42,242.38,242.4,150900000.0
2007-08-02 19:10:00,242.39,242.42,242.39,242.42,82300000.0
2007-08-02 19:11:00,242.42,242.43,242.39,242.4,152400000.0
2007-08-02 19:12:00,242.4,242.43,242.37,242.39,213500000.0
2007-08-02 19:13:00,242.39,242.41,242.36,242.37,191900000.0
2007-08-02 19:14:00,242.41,242.41,242.35,242.36,117500000.0
2007-08-02 19:15:00,242.36,242.39,242.32,242.34,260700000.0
2007-08-02 19:16:00,242.31,242.34,242.2,242.2,201900000.0
2007-08-02 19:17:00,242.19,242.33,242.19,242.33,488200000.0
2007-08-02 19:18:00,242.33,242.41,242.33,242.4,360000000.0
2007-08-02 19:19:00,242.4,242.45,242.36,242.39,341300000.0
2007-08-02 19:20:00,242.37,242.38,242.34,242.36,125600000.0
2007-08-02 19:21:00,242.36,242.36,242.33,242.36,222300000.0
2007-08-02 19:22:00,242.35,242.38,242.33,242.38,114400000.0
2007-08-02 19:23:00,242.38,242.38,242.34,242.36,208000000.0
2007-08-02 19:24:00,242.34,242.34,242.31,242.34,312399998.0
2007-08-02 19:25:00,242.34,242.36,242.27,242.28,232000000.0
2007-08-02 19:26:00,242.27,242.29,242.21,242.29,663699998.0
2007-08-02 19:27:00,242.29,242.32,242.26,242.3,962499999.0
2007-08-02 19:28:00,242.3,242.34,242.25,242.26,252500000.0
2007-08-02 19:29:00,242.27,242.29,242.26,242.29,52000000.0
2007-08-02 19:30:00,242.29,242.34,242.28,242.32,122700000.0
2007-08-02 19:31:00,242.32,242.35,242.32,242.34,91200000.0
2007-08-02 19:32:00,242.36,242.55,242.36,242.55,364800000.0
2007-08-02 19:33:00,242.55,242.59,242.52,242.54,474000000.0
2007-08-02 19:34:00,242.54,242.77,242.54,242.73,666600004.0
2007-08-02 19:35:00,242.71,242.73,242.67,242.67,436200000.0
2007-08-02 19:36:00,242.67,242.68,242.63,242.66,329500000.0
2007-08-02 19:37:00,242.66,242.66,242.62,242.63,114900000.0
2007-08-02 19:38:00,242.63,242.65,242.6,242.65,261900000.0
2007-08-02 19:39:00,242.65,242.66,242.62,242.63,243600000.0
2007-08-02 19:40:00,242.63,242.65,242.62,242.64,185300000.0
2007-08-02 19:41:00,242.65,242.69,242.63,242.67,135600000.0
2007-08-02 19:42:00,242.68,242.7,242.67,242.68,103000000.0
2007-08-02 19:43:00,242.68,242.69,242.62,242.64,182000000.0
2007-08-02 19:44:00,242.66,242.77,242.66,242.75,362200000.0
2007-08-02 19:45:00,242.76,242.81,242.75,242.78,488500000.0
2007-08-02 19:46:00,242.8,242.8,242.73,242.77,246000000.0
2007-08-02 19:47:00,242.77,242.77,242.69,242.71,150200000.0
2007-08-02 19:48:00,242.7,242.71,242.66,242.67,317500000.0
2007-08-02 19:49:00,242.68,242.68,242.59,242.62,214600000.0
2007-08-02 19:50:00,242.62,242.63,242.55,242.58,309200000.0
2007-08-02 19:51:00,242.58,242.61,242.56,242.56,167700000.0
2007-08-02 19:52:00,242.56,242.58,242.5,242.53,148800000.0
2007-08-02 19:53:00,242.53,242.59,242.53,242.58,305200000.0
2007-08-02 19:54:00,242.58,242.62,242.58,242.6,323500000.0
2007-08-02 19:55:00,242.57,242.62,242.55,242.57,198100000.0
2007-08-02 19:56:00,242.57,242.62,242.55,242.6,165400000.0
2007-08-02 19:57:00,242.6,242.65,242.6,242.62,333400000.0
2007-08-02 19:58:00,242.62,242.65,242.61,242.65,205500000.0
2007-08-02 19:59:00,242.66,242.7,242.64,242.68,180700000.0
2007-08-02 20:00:00,242.68,242.78,242.66,242.77,521800000.0
2007-08-02 20:01:00,242.78,242.83,242.73,242.83,297000000.0
2007-08-02 20:02:00,242.83,242.83,242.74,242.74,147200000.0
2007-08-02 20:03:00,242.74,242.79,242.73,242.76,324800000.0
2007-08-02 20:04:00,242.76,242.86,242.75,242.86,489500000.0
2007-08-02 20:05:00,242.84,242.89,242.83,242.87,291900000.0
2007-08-02 20:06:00,242.88,242.88,242.8,242.81,190400000.0
2007-08-02 20:07:00,242.81,242.83,242.78,242.79,96400000.0
2007-08-02 20:08:00,242.78,242.79,242.75,242.78,28600000.0
2007-08-02 20:09:00,242.78,242.78,242.76,242.76,25600000.0
2007-08-02 20:10:00,242.76,242.76,242.71,242.71,308000000.0
2007-08-02 20:11:00,242.71,242.73,242.67,242.68,302300000.0
2007-08-02 20:12:00,242.67,242.69,242.64,242.68,251300000.0
2007-08-02 20:13:00,242.68,242.68,242.62,242.66,112600000.0
2007-08-02 20:14:00,242.65,242.68,242.61,242.68,187600000.0
2007-08-02 20:15:00,242.7,242.7,242.65,242.65,162700000.0
2007-08-02 20:16:00,242.66,242.66,242.6,242.62,190800000.0
2007-08-02 20:17:00,242.62,242.65,242.6,242.65,121500000.0
2007-08-02 20:18:00,242.64,242.65,242.59,242.63,235800000.0
2007-08-02 20:19:00,242.63,242.63,242.59,242.62,167200000.0
2007-08-02 20:20:00,242.61,242.64,242.59,242.63,179700000.0
2007-08-02 20:21:00,242.63,242.65,242.59,242.64,267700000.0
2007-08-02 20:22:00,242.64,242.68,242.63,242.68,239900000.0
2007-08-02 20:23:00,242.68,242.7,242.65,242.65,171100000.0
2007-08-02 20:24:00,242.65,242.65,242.59,242.59,173000000.0
2007-08-02 20:25:00,242.58,242.59,242.47,242.48,258200000.0
2007-08-02 20:26:00,242.48,242.51,242.44,242.46,348000000.0
2007-08-02 20:27:00,242.46,242.47,242.41,242.47,207900000.0
2007-08-02 20:28:00,242.47,242.53,242.45,242.48,201600000.0
2007-08-02 20:29:00,242.49,242.49,242.44,242.46,205400000.0
2007-08-02 20:30:00,242.46,242.6,242.46,242.6,206800000.0
2007-08-02 20:31:00,242.6,242.66,242.58,242.58,289300001.0
2007-08-02 20:32:00,242.58,242.64,242.58,242.62,248600000.0
2007-08-02 20:33:00,242.62,242.63,242.51,242.53,332200000.0
2007-08-02 20:34:00,242.51,242.53,242.5,242.51,147200000.0
2007-08-02 20:35:00,242.51,242.51,242.43,242.49,236200000.0
2007-08-02 20:36:00,242.49,242.51,242.47,242.5,167100000.0
2007-08-02 20:37:00,242.5,242.5,242.43,242.46,393400000.0
2007-08-02 20:38:00,242.46,242.47,242.41,242.41,366800000.0
2007-08-02 20:39:00,242.41,242.42,242.35,242.37,200600000.0
2007-08-02 20:40:00,242.35,242.43,242.33,242.43,217200000.0
2007-08-02 20:41:00,242.43,242.45,242.41,242.44,189300000.0
2007-08-02 20:42:00,242.44,242.56,242.44,242.56,262800000.0
2007-08-02 20:43:00,242.55,242.57,242.53,242.53,90900000.0
2007-08-02 20:44:00,242.54,242.57,242.53,242.54,67400000.0
2007-08-02 20:45:00,242.54,242.54,242.5,242.53,134300000.0
2007-08-02 20:46:00,242.54,242.55,242.53,242.55,78400000.0
2007-08-02 20:47:00,242.55,242.56,242.42,242.49,144200000.0
2007-08-02 20:48:00,242.46,242.51,242.45,242.5,149300000.0
2007-08-02 20:49:00,242.5,242.55,242.5,242.55,169600001.0
2007-08-02 20:50:00,242.54,242.56,242.52,242.53,107700000.0
2007-08-02 20:51:00,242.53,242.55,242.53,242.53,92800000.0
2007-08-02 20:52:00,242.53,242.53,242.48,242.5,80800000.0
2007-08-02 20:53:00,242.5,242.51,242.49,242.5,67500000.0
2007-08-02 20:54:00,242.5,242.55,242.5,242.54,125700000.0
2007-08-02 20:55:00,242.54,242.54,242.47,242.51,201700000.0
2007-08-02 20:56:00,242.51,242.57,242.46,242.52,379600000.0
2007-08-02 20:57:00,242.52,242.53,242.48,242.49,284300000.0
2007-08-02 20:58:00,242.49,242.5,242.42,242.45,319200000.0
2007-08-02 20:59:00,242.45,242.47,242.4,242.41,186700000.0
2007-08-02 21:00:00,242.42,242.47,242.37,242.47,171100000.0
2007-08-02 21:01:00,242.47,242.5,242.46,242.46,179600000.0
2007-08-02 21:02:00,242.46,242.49,242.45,242.46,198800000.0
2007-08-02 21:03:00,242.45,242.48,242.44,242.48,173600000.0
2007-08-02 21:04:00,242.48,242.55,242.45,242.54,239700000.0
2007-08-02 21:05:00,242.52,242.57,242.51,242.56,82600000.0
2007-08-02 21:06:00,242.56,242.56,242.54,242.55,20000000.0
2007-08-02 21:07:00,242.55,242.57,242.54,242.55,122000000.0
2007-08-02 21:08:00,242.56,242.62,242.52,242.57,241600000.0
2007-08-02 21:09:00,242.57,242.62,242.56,242.58,136800000.0
2007-08-02 21:10:00,242.58,242.6,242.53,242.57,226800000.0
2007-08-02 21:11:00,242.55,242.57,242.53,242.56,87900000.0
2007-08-02 21:12:00,242.56,242.56,242.53,242.55,40000000.0
2007-08-02 21:13:00,242.55,242.57,242.53,242.53,73600000.0
2007-08-02 21:14:00,242.5,242.5,242.5,242.5,3900000.0
2007-08-02 21:15:00,242.53,242.58,242.53,242.56,96600000.0
2007-08-02 21:16:00,242.56,242.58,242.53,242.58,123900000.0
2007-08-02 21:17:00,242.58,242.58,242.55,242.58,107100000.0
2007-08-02 21:18:00,242.58,242.59,242.55,242.56,52600000.0
2007-08-02 21:19:00,242.59,242.59,242.55,242.59,67400000.0
2007-08-02 21:20:00,242.6,242.64,242.57,242.64,226900000.0
2007-08-02 21:21:00,242.63,242.7,242.59,242.66,123000000.0
2007-08-02 21:22:00,242.65,242.66,242.59,242.59,34100000.0
2007-08-02 21:23:00,242.62,242.64,242.57,242.62,63100000.0
2007-08-02 21:24:00,242.62,242.67,242.59,242.61,195100000.0
2007-08-02 21:25:00,242.61,242.62,242.58,242.6,119700000.0
2007-08-02 21:26:00,242.6,242.64,242.6,242.62,168000000.0
2007-08-02 21:27:00,242.62,242.69,242.62,242.68,233500000.0
2007-08-02 21:28:00,242.69,242.82,242.68,242.72,361000000.0
2007-08-02 21:29:00,242.72,242.84,242.72,242.83,330300000.0
2007-08-02 21:30:00,242.83,242.83,242.67,242.74,199700000.0
2007-08-02 21:31:00,242.74,242.85,242.7,242.83,208500000.0
2007-08-02 21:32:00,242.84,242.91,242.79,242.89,383400000.0
2007-08-02 21:33:00,242.89,242.9,242.82,242.84,241000000.0
2007-08-02 21:34:00,242.84,242.85,242.76,242.78,141400000.0
2007-08-02 21:35:00,242.8,242.84,242.79,242.8,103200000.0
2007-08-02 21:36:00,242.8,242.8,242.76,242.8,148300000.0
2007-08-02 21:37:00,242.8,242.8,242.74,242.78,118300000.0
2007-08-02 21:38:00,242.78,242.78,242.73,242.77,201600000.0
2007-08-02 21:39:00,242.78,242.83,242.77,242.8,248200000.0
2007-08-02 21:40:00,242.8,242.82,242.76,242.8,177200000.0
2007-08-02 21:41:00,242.82,242.84,242.79,242.82,47100000.0
2007-08-02 21:42:00,242.82,242.85,242.76,242.81,139200000.0
2007-08-02 21:43:00,242.81,242.83,242.79,242.8,120800000.0
2007-08-02 21:44:00,242.8,242.82,242.74,242.74,145700000.0
2007-08-02 21:45:00,242.74,242.83,242.74,242.79,275400000.0
2007-08-02 21:46:00,242.78,242.79,242.74,242.79,114800000.0
2007-08-02 21:47:00,242.79,242.79,242.75,242.76,170900000.0
2007-08-02 21:48:00,242.76,242.77,242.73,242.77,84700000.0
2007-08-02 21:49:00,242.77,242.83,242.74,242.81,227200000.0
2007-08-02 21:50:00,242.81,242.87,242.81,242.86,193600000.0
2007-08-02 21:51:00,242.85,242.86,242.81,242.86,87700000.0
2007-08-02 21:52:00,242.86,242.86,242.77,242.8,105300000.0
2007-08-02 21:53:00,242.79,242.8,242.73,242.74,122200000.0
2007-08-02 21:54:00,242.71,242.75,242.69,242.73,213900000.0
2007-08-02 21:55:00,242.73,242.73,242.69,242.71,135900000.0
2007-08-02 21:56:00,242.71,242.71,242.71,242.71,40800000.0
2007-08-02 21:57:00,242.72,242.74,242.7,242.7,113600000.0
2007-08-02 21:58:00,242.7,242.72,242.66,242.72,253200000.0
2007-08-02 21:59:00,242.73,242.75,242.68,242.74,60800000.0
2007-08-02 22:00:00,242.74,242.74,242.71,242.71,93600000.0
2007-08-02 22:01:00,242.71,242.75,242.68,242.71,134500000.0
2007-08-02 22:02:00,242.72,242.79,242.7,242.75,253500000.0
2007-08-02 22:03:00,242.77,242.85,242.75,242.85,253600000.0
2007-08-02 22:04:00,242.85,242.87,242.83,242.87,91000000.0
2007-08-02 22:05:00,242.84,242.88,242.82,242.87,109500000.0
2007-08-02 22:06:00,242.87,242.89,242.87,242.89,24800000.0
2007-08-02 22:07:00,242.89,242.89,242.89,242.89,24000000.0
2007-08-02 22:08:00,242.89,242.89,242.84,242.84,69000000.0
2007-08-02 22:09:00,242.84,242.91,242.84,242.9,64000000.0
2007-08-02 22:10:00,242.91,242.93,242.88,242.89,136000000.0
2007-08-02 22:11:00,242.89,242.93,242.86,242.88,48800000.0
2007-08-02 22:12:00,242.88,242.9,242.86,242.88,22900000.0
2007-08-02 22:13:00,242.88,242.88,242.83,242.83,39700000.0
2007-08-02 22:14:00,242.85,242.85,242.82,242.85,22400000.0
2007-08-02 22:15:00,242.83,242.9,242.83,242.9,50400000.0
2007-08-02 22:16:00,242.9,242.9,242.89,242.9,20800000.0
2007-08-02 22:17:00,242.9,242.92,242.9,242.92,17600000.0
2007-08-02 22:18:00,242.92,242.92,242.86,242.9,34400000.0
2007-08-02 22:19:00,242.88,242.9,242.84,242.86,141600000.0
2007-08-02 22:20:00,242.86,242.88,242.82,242.86,137500000.0
2007-08-02 22:21:00,242.86,242.87,242.79,242.83,118400000.0
2007-08-02 22:22:00,242.83,242.86,242.83,242.86,76000000.0
2007-08-02 22:23:00,242.83,242.89,242.83,242.85,77800000.0
2007-08-02 22:24:00,242.83,242.85,242.82,242.83,82900000.0
2007-08-02 22:25:00,242.83,242.91,242.83,242.91,49300000.0
2007-08-02 22:26:00,242.9,242.93,242.88,242.9,72800000.0
2007-08-02 22:27:00,242.9,242.9,242.86,242.9,52700000.0
2007-08-02 22:28:00,242.9,242.9,242.9,242.9,4000000.0
2007-08-02 22:29:00,242.9,242.9,242.87,242.89,22700000.0
2007-08-02 22:30:00,242.9,242.91,242.87,242.89,30400000.0
2007-08-02 22:31:00,242.89,242.89,242.85,242.87,52000000.0
2007-08-02 22:32:00,242.87,242.89,242.87,242.87,10400000.0
2007-08-02 22:33:00,242.849,242.862,242.824,242.847,383300000.0
2007-08-02 22:34:00,242.87,242.87,242.87,242.87,17600000.0
2007-08-02 22:35:00,242.87,242.88,242.87,242.88,33100000.0
2007-08-02 22:36:00,242.89,242.91,242.87,242.91,32000000.0
2007-08-02 22:37:00,242.91,242.91,242.84,242.84,65900000.0
2007-08-02 22:38:00,242.85,242.85,242.84,242.85,15600000.0
2007-08-02 22:39:00,242.85,242.86,242.85,242.86,17600000.0
2007-08-02 22:40:00,242.86,242.87,242.82,242.87,56800000.0
2007-08-02 22:41:00,242.87,242.9,242.86,242.86,91200000.0
2007-08-02 22:42:00,242.87,242.88,242.87,242.88,46400000.0
2007-08-02 22:43:00,242.88,242.88,242.84,242.88,31100000.0
2007-08-02 22:44:00,242.88,242.88,242.72,242.77,220500000.0
2007-08-02 22:45:00,242.77,242.81,242.75,242.8,323800000.0
2007-08-02 22:46:00,242.81,242.81,242.77,242.8,62100000.0
2007-08-02 22:47:00,242.8,242.8,242.78,242.79,44600000.0
2007-08-02 22:48:00,242.8,242.82,242.76,242.8,169300000.0
2007-08-02 22:49:00,242.8,242.82,242.74,242.74,301100000.0
2007-08-02 22:50:00,242.74,242.74,242.72,242.72,75700000.0
2007-08-02 22:51:00,242.73,242.73,242.7,242.72,195600000.0
2007-08-02 22:52:00,242.72,242.73,242.71,242.72,112100000.0
2007-08-02 22:53:00,242.72,242.73,242.7,242.7,96500000.0
2007-08-02 22:54:00,242.72,242.77,242.72,242.75,100200000.0
2007-08-02 22:55:00,242.77,242.8,242.76,242.8,63200000.0
2007-08-02 22:56:00,242.81,242.83,242.81,242.81,94300000.0
2007-08-02 22:57:00,242.81,242.83,242.81,242.83,28000000.0
2007-08-02 22:58:00,242.83,242.83,242.77,242.77,59200000.0
2007-08-02 22:59:00,242.79,242.86,242.78,242.84,156200000.0
2007-08-02 23:00:00,242.84,242.86,242.82,242.86,20800000.0
2007-08-02 23:01:00,242.84,242.89,242.84,242.87,44000000.0
2007-08-02 23:02:00,242.84,242.84,242.84,242.84,3900000.0
2007-08-02 23:03:00,242.85,242.89,242.85,242.85,22100000.0
2007-08-02 23:04:00,242.88,242.89,242.745,242.85,109900000.0
2007-08-02 23:05:00,242.85,242.85,242.78,242.81,53300000.0
2007-08-02 23:06:00,242.79,242.79,242.79,242.79,3900000.0
2007-08-02 23:07:00,242.77,242.79,242.75,242.79,59400000.0
2007-08-02 23:08:00,242.8,242.8,242.74,242.76,70100000.0
2007-08-02 23:09:00,242.75,242.77,242.67,242.69,159400000.0
2007-08-02 23:10:00,242.71,242.71,242.64,242.68,45800000.0
2007-08-02 23:11:00,242.66,242.72,242.64,242.69,59600000.0
2007-08-02 23:12:00,242.71,242.71,242.64,242.66,83700000.0
2007-08-02 23:13:00,242.66,242.67,242.61,242.65,77600000.0
2007-08-02 23:14:00,242.65,242.65,242.6,242.65,45300000.0
2007-08-02 23:15:00,242.65,242.65,242.575,242.575,23700000.0
2007-08-02 23:16:00,242.6,242.63,242.6,242.63,33400000.0
2007-08-02 23:17:00,242.58,242.64,242.58,242.64,16500000.0
2007-08-02 23:18:00,242.66,242.68,242.66,242.68,19500000.0
2007-08-02 23:19:00,242.66,242.66,242.66,242.66,23400000.0
2007-08-02 23:20:00,242.63,242.69,242.63,242.69,16600000.0
2007-08-02 23:21:00,242.68,242.69,242.65,242.69,26100000.0
2007-08-02 23:22:00,242.68,242.74,242.68,242.72,35400000.0
2007-08-02 23:23:00,242.74,242.76,242.72,242.76,60900000.0
2007-08-02 23:24:00,242.75,242.78,242.75,242.78,60200000.0
2007-08-02 23:25:00,242.75,242.78,242.73,242.78,33300000.0
2007-08-02 23:26:00,242.78,242.78,242.75,242.75,11800000.0
2007-08-02 23:27:00,242.75,242.76,242.74,242.76,15900000.0
2007-08-02 23:28:00,242.73,242.78,242.73,242.78,32800000.0
2007-08-02 23:29:00,242.76,242.78,242.74,242.76,83600000.0
2007-08-02 23:30:00,242.8,242.8,242.8,242.8,2400000.0
2007-08-02 23:31:00,242.76,242.76,242.76,242.76,3900000.0
2007-08-02 23:32:00,242.78,242.78,242.78,242.78,4800000.0
2007-08-02 23:33:00,242.74,242.76,242.73,242.73,17500000.0
2007-08-02 23:34:00,242.73,242.76,242.73,242.74,23800000.0
2007-08-02 23:35:00,242.75,242.75,242.75,242.75,3900000.0
2007-08-02 23:36:00,242.75,242.76,242.68,242.7,45100000.0
2007-08-02 23:37:00,242.68,242.69,242.68,242.68,25500000.0
2007-08-02 23:38:00,242.68,242.71,242.68,242.71,27200000.0
2007-08-02 23:39:00,242.72,242.72,242.665,242.665,16500000.0
2007-08-02 23:40:00,242.69,242.69,242.69,242.69,12600000.0
2007-08-02 23:41:00,242.69,242.7,242.69,242.7,13500000.0
2007-08-02 23:42:00,242.66,242.72,242.66,242.71,42300000.0
2007-08-02 23:43:00,242.71,242.72,242.7,242.7,23000000.0
2007-08-02 23:44:00,242.7,242.72,242.7,242.72,17600000.0
2007-08-02 23:45:00,242.72,242.72,242.72,242.72,2400000.0
2007-08-02 23:46:00,242.74,242.74,242.71,242.72,45500000.0
2007-08-02 23:47:00,242.72,242.75,242.69,242.69,26300000.0
2007-08-02 23:48:00,242.69,242.74,242.69,242.73,12600000.0
2007-08-02 23:49:00,242.69,242.73,242.69,242.72,15900000.0
2007-08-02 23:50:00,242.72,242.72,242.69,242.71,41100000.0
2007-08-02 23:51:00,242.71,242.71,242.71,242.71,4800000.0
2007-08-02 23:52:00,242.71,242.71,242.68,242.69,26400000.0
2007-08-02 23:53:00,242.69,242.71,242.68,242.69,49600000.0
2007-08-02 23:54:00,242.68,242.73,242.68,242.71,50300000.0
2007-08-02 23:55:00,242.71,242.71,242.69,242.69,24800000.0
2007-08-02 23:56:00,242.65,242.69,242.65,242.67,39000000.0
2007-08-02 23:57:00,242.67,242.755,242.61,242.63,58000000.0
2007-08-02 23:58:00,242.63,242.64,242.6,242.62,80900000.0
2007-08-02 23:59:00,242.6,242.62,242.6,242.61,28500000.0
2007-08-03 00:00:00,242.59,242.59,242.53,242.57,75200000.0
2007-08-03 00:01:00,242.57,242.59,242.54,242.57,63700000.0
2007-08-03 00:02:00,242.59,242.6,242.58,242.59,43400000.0
2007-08-03 00:03:00,242.59,242.59,242.57,242.57,26600000.0
2007-08-03 00:04:00,242.61,242.61,242.52,242.52,40700000.0
2007-08-03 00:05:00,242.57,242.61,242.52,242.59,48200000.0
2007-08-03 00:06:00,242.61,242.61,242.6,242.6,10400000.0
2007-08-03 00:07:00,242.6,242.61,242.6,242.61,4800000.0
2007-08-03 00:08:00,242.6,242.61,242.6,242.6,2400000.0
2007-08-03 00:09:00,242.61,242.62,242.61,242.62,13600000.0
2007-08-03 00:10:00,242.62,242.62,242.61,242.61,13600000.0
2007-08-03 00:11:00,242.62,242.63,242.62,242.63,5600000.0
2007-08-03 00:12:00,242.65,242.65,242.63,242.64,30900000.0
2007-08-03 00:13:00,242.64,242.68,242.64,242.68,20700000.0
2007-08-03 00:14:00,242.68,242.68,242.67,242.67,16000000.0
2007-08-03 00:15:00,242.661,242.674,242.653,242.657,345600000.0
2007-08-03 00:16:00,242.68,242.68,242.66,242.66,1600000.0
2007-08-03 00:17:00,242.65,242.68,242.65,242.67,24000000.0
2007-08-03 00:18:00,242.66,242.66,242.64,242.64,4800000.0
2007-08-03 00:19:00,242.64,242.65,242.64,242.65,6400000.0
2007-08-03 00:20:00,242.65,242.65,242.64,242.64,12000000.0
2007-08-03 00:21:00,242.64,242.64,242.64,242.64,1600000.0
2007-08-03 00:22:00,242.6,242.64,242.6,242.64,8700000.0
2007-08-03 00:23:00,242.627,242.627,242.583,242.593,28400000.0
2007-08-03 00:24:00,242.604,242.625,242.599,242.623,216000000.0
2007-08-03 00:25:00,242.64,242.65,242.64,242.65,5600000.0
2007-08-03 00:26:00,242.64,242.64,242.6,242.6,24700000.0
2007-08-03 00:27:00,242.64,242.64,242.64,242.64,15000000.0
2007-08-03 00:28:00,242.64,242.66,242.63,242.66,19100000.0
2007-08-03 00:29:00,242.66,242.68,242.65,242.65,22400000.0
2007-08-03 00:30:00,242.66,242.7,242.66,242.66,55900000.0
2007-08-03 00:31:00,242.68,242.7,242.68,242.7,21600000.0
2007-08-03 00:32:00,242.7,242.71,242.68,242.71,11100000.0
2007-08-03 00:33:00,242.72,242.73,242.7,242.73,23200000.0
2007-08-03 00:34:00,242.73,242.78,242.72,242.75,84600000.0
2007-08-03 00:35:00,242.75,242.75,242.75,242.75,5600000.0
2007-08-03 00:36:00,242.75,242.78,242.71,242.75,36600000.0
2007-08-03 00:37:00,242.71,242.75,242.71,242.72,18300000.0
2007-08-03 00:38:00,242.71,242.72,242.7,242.71,47200000.0
2007-08-03 00:39:00,242.7,242.7,242.7,242.7,1600000.0
2007-08-03 00:40:00,242.69,242.73,242.67,242.73,56000000.0
2007-08-03 00:41:00,242.74,242.79,242.74,242.76,51900000.0
2007-08-03 00:42:00,242.76,242.81,242.76,242.81,79800000.0
2007-08-03 00:43:00,242.81,242.85,242.79,242.85,33400000.0
2007-08-03 00:44:00,242.85,242.85,242.81,242.83,31200000.0
2007-08-03 00:45:00,242.84,242.93,242.84,242.89,42300000.0
2007-08-03 00:46:00,242.89,242.89,242.86,242.86,31200000.0
2007-08-03 00:47:00,242.86,242.86,242.85,242.86,35200000.0
2007-08-03 00:48:00,242.83,242.85,242.8,242.82,58200000.0
2007-08-03 00:49:00,242.82,242.82,242.72,242.78,88700000.0
2007-08-03 00:50:00,242.78,242.78,242.7,242.7,63600000.0
2007-08-03 00:51:00,242.74,242.74,242.74,242.74,15200000.0
2007-08-03 00:52:00,242.74,242.74,242.71,242.74,45200000.0
2007-08-03 00:53:00,242.74,242.75,242.72,242.74,26400000.0
2007-08-03 00:54:00,242.74,242.74,242.74,242.74,12000000.0
2007-08-03 00:55:00,242.74,242.74,242.72,242.72,46400000.0
2007-08-03 00:56:00,242.72,242.72,242.7,242.7,146400000.0
2007-08-03 00:57:00,242.7,242.7,242.68,242.68,28000000.0
2007-08-03 00:58:00,242.68,242.68,242.64,242.65,125600000.0
2007-08-03 00:59:00,242.65,242.65,242.64,242.64,39200000.0
2007-08-03 01:00:00,242.64,242.66,242.63,242.63,68000000.0
2007-08-03 01:01:00,242.62,242.65,242.57,242.6,123200000.0
2007-08-03 01:02:00,242.57,242.6,242.57,242.58,32800000.0
2007-08-03 01:03:00,242.58,242.6,242.55,242.55,118400000.0
2007-08-03 01:04:00,242.52,242.57,242.52,242.52,116800000.0
2007-08-03 01:05:00,242.56,242.56,242.52,242.55,123300000.0
2007-08-03 01:06:00,242.55,242.56,242.52,242.54,63700000.0
2007-08-03 01:07:00,242.54,242.54,242.54,242.54,800000.0
2007-08-03 01:08:00,242.54,242.54,242.49,242.52,15900000.0
2007-08-03 01:09:00,242.52,242.52,242.47,242.5,73400000.0
2007-08-03 01:10:00,242.48,242.5,242.48,242.48,36800000.0
2007-08-03 01:11:00,242.48,242.5,242.47,242.47,38400000.0
2007-08-03 01:12:00,242.47,242.5,242.43,242.48,189200000.0
2007-08-03 01:13:00,242.5,242.52,242.48,242.52,58400000.0
2007-08-03 01:14:00,242.51,242.52,242.48,242.48,46400000.0
2007-08-03 01:15:00,242.48,242.53,242.45,242.52,134500000.0
2007-08-03 01:16:00,242.52,242.57,242.51,242.53,69800000.0
2007-08-03 01:17:00,242.53,242.55,242.51,242.55,50200000.0
2007-08-03 01:18:00,242.53,242.57,242.5,242.55,49700000.0
2007-08-03 01:19:00,242.55,242.56,242.55,242.55,21600000.0
2007-08-03 01:20:00,242.55,242.56,242.54,242.56,25600000.0
2007-08-03 01:21:00,242.58,242.58,242.54,242.55,23100000.0
2007-08-03 01:22:00,242.56,242.57,242.55,242.56,26400000.0
2007-08-03 01:23:00,242.56,242.56,242.56,242.56,4000000.0
2007-08-03 01:24:00,242.51,242.58,242.51,242.52,184700000.0
2007-08-03 01:25:00,242.52,242.52,242.47,242.49,45800000.0
2007-08-03 01:26:00,242.44,242.48,242.4,242.45,180500000.0
2007-08-03 01:27:00,242.47,242.47,242.41,242.45,55200000.0
2007-08-03 01:28:00,242.45,242.48,242.45,242.45,43100000.0
2007-08-03 01:29:00,242.46,242.46,242.43,242.43,18400000.0
2007-08-03 01:30:00,242.44,242.45,242.42,242.43,132000000.0
2007-08-03 01:31:00,242.44,242.49,242.41,242.42,122600000.0
2007-08-03 01:32:00,242.44,242.49,242.43,242.46,125900000.0
2007-08-03 01:33:00,242.46,242.48,242.4,242.43,186700000.0
2007-08-03 01:34:00,242.43,242.44,242.4,242.4,287500000.0
2007-08-03 01:35:00,242.42,242.45,242.42,242.44,97600000.0
2007-08-03 01:36:00,242.43,242.43,242.41,242.43,101700000.0
2007-08-03 01:37:00,242.43,242.49,242.43,242.49,76600000.0
2007-08-03 01:38:00,242.49,242.52,242.46,242.51,139200000.0
2007-08-03 01:39:00,242.52,242.54,242.52,242.54,7100000.0
2007-08-03 01:40:00,242.54,242.54,242.54,242.54,9600000.0
2007-08-03 01:41:00,242.53,242.53,242.5,242.51,26300000.0
2007-08-03 01:42:00,242.51,242.55,242.5,242.55,103000000.0
2007-08-03 01:43:00,242.55,242.56,242.53,242.53,88000000.0
2007-08-03 01:44:00,242.53,242.59,242.53,242.57,87900000.0
2007-08-03 01:45:00,242.57,242.57,242.54,242.55,51200000.0
2007-08-03 01:46:00,242.56,242.56,242.56,242.56,1600000.0
2007-08-03 01:47:00,242.55,242.56,242.55,242.56,8800000.0
2007-08-03 01:48:00,242.56,242.58,242.56,242.58,5600000.0
2007-08-03 01:49:00,242.58,242.58,242.56,242.56,45600000.0
2007-08-03 01:50:00,242.58,242.58,242.56,242.58,33600000.0
2007-08-03 01:51:00,242.58,242.6,242.58,242.58,45600000.0
2007-08-03 01:52:00,242.58,242.58,242.52,242.55,155600000.0
2007-08-03 01:53:00,242.56,242.58,242.53,242.54,116000000.0
2007-08-03 01:54:00,242.54,242.54,242.52,242.52,79800000.0
2007-08-03 01:55:00,242.52,242.53,242.49,242.5,120000000.0
2007-08-03 01:56:00,242.49,242.53,242.49,242.51,54300000.0
2007-08-03 01:57:00,242.52,242.53,242.5,242.51,52000000.0
2007-08-03 01:58:00,242.51,242.53,242.5,242.51,70400000.0
2007-08-03 01:59:00,242.51,242.51,242.47,242.51,150900000.0
2007-08-03 02:00:00,242.51,242.54,242.51,242.54,55900000.0
2007-08-03 02:01:00,242.53,242.54,242.53,242.53,84200000.0
2007-08-03 02:02:00,242.55,242.55,242.54,242.54,26200000.0
2007-08-03 02:03:00,242.55,242.55,242.53,242.53,12000000.0
2007-08-03 02:04:00,242.54,242.55,242.54,242.54,23200000.0
2007-08-03 02:05:00,242.55,242.57,242.55,242.57,56800000.0
2007-08-03 02:06:00,242.57,242.62,242.55,242.62,140400000.0
2007-08-03 02:07:00,242.62,242.76,242.62,242.74,301300000.0
2007-08-03 02:08:00,242.74,242.74,242.68,242.73,160000000.0
2007-08-03 02:09:00,242.73,242.73,242.7,242.73,94400000.0
2007-08-03 02:10:00,242.73,242.73,242.67,242.68,218900000.0
2007-08-03 02:11:00,242.68,242.71,242.67,242.71,44700000.0
2007-08-03 02:12:00,242.68,242.72,242.68,242.72,36200000.0
2007-08-03 02:13:00,242.72,242.73,242.69,242.72,30500000.0
2007-08-03 02:14:00,242.72,242.72,242.68,242.68,44700000.0
2007-08-03 02:15:00,242.68,242.69,242.62,242.67,234400000.0
2007-08-03 02:16:00,242.65,242.69,242.61,242.66,279600000.0
2007-08-03 02:17:00,242.66,242.66,242.62,242.64,107000000.0
2007-08-03 02:18:00,242.64,242.69,242.64,242.67,301600000.0
2007-08-03 02:19:00,242.67,242.69,242.67,242.69,137600000.0
2007-08-03 02:20:00,242.69,242.74,242.69,242.73,108700000.0
2007-08-03 02:21:00,242.72,242.76,242.67,242.73,229700000.0
2007-08-03 02:22:00,242.73,242.76,242.73,242.73,67900000.0
2007-08-03 02:23:00,242.73,242.77,242.73,242.75,187200000.0
2007-08-03 02:24:00,242.75,242.81,242.75,242.81,131800000.0
2007-08-03 02:25:00,242.81,242.81,242.76,242.77,103200000.0
2007-08-03 02:26:00,242.77,242.78,242.72,242.77,321500000.0
2007-08-03 02:27:00,242.75,242.77,242.66,242.67,251400000.0
2007-08-03 02:28:00,242.67,242.7,242.65,242.67,195100000.0
2007-08-03 02:29:00,242.67,242.7,242.65,242.7,211200000.0
2007-08-03 02:30:00,242.68,242.71,242.66,242.68,137600000.0
2007-08-03 02:31:00,242.65,242.72,242.65,242.71,337600000.0
2007-08-03 02:32:00,242.71,242.71,242.68,242.71,112200000.0
2007-08-03 02:33:00,242.7,242.72,242.68,242.72,94700000.0
2007-08-03 02:34:00,242.72,242.72,242.66,242.66,108400000.0
2007-08-03 02:35:00,242.65,242.68,242.6,242.6,184600000.0
2007-08-03 02:36:00,242.62,242.65,242.61,242.64,246100002.0
2007-08-03 02:37:00,242.65,242.67,242.65,242.65,56800000.0
2007-08-03 02:38:00,242.65,242.68,242.65,242.65,68000000.0
2007-08-03 02:39:00,242.65,242.65,242.62,242.62,110400000.0
2007-08-03 02:40:00,242.63,242.65,242.62,242.62,24800000.0
2007-08-03 02:41:00,242.64,242.65,242.61,242.61,75100000.0
2007-08-03 02:42:00,242.64,242.65,242.63,242.63,16800000.0
2007-08-03 02:43:00,242.63,242.65,242.6,242.65,154400000.0
2007-08-03 02:44:00,242.64,242.67,242.62,242.67,124000000.0
2007-08-03 02:45:00,242.66,242.66,242.63,242.66,167900000.0
2007-08-03 02:46:00,242.64,242.64,242.63,242.63,44000000.0
2007-08-03 02:47:00,242.63,242.66,242.63,242.66,204800000.0
2007-08-03 02:48:00,242.66,242.69,242.64,242.68,114000000.0
2007-08-03 02:49:00,242.67,242.68,242.58,242.58,281600000.0
2007-08-03 02:50:00,242.58,242.62,242.58,242.62,129800000.0
2007-08-03 02:51:00,242.62,242.64,242.62,242.64,142400000.0
2007-08-03 02:52:00,242.64,242.66,242.64,242.66,168800000.0
2007-08-03 02:53:00,242.66,242.69,242.64,242.69,196800000.0
2007-08-03 02:54:00,242.69,242.75,242.69,242.74,263100000.0
2007-08-03 02:55:00,242.74,242.74,242.66,242.7,389200000.0
2007-08-03 02:56:00,242.71,242.77,242.71,242.77,125600000.0
2007-08-03 02:57:00,242.75,242.76,242.7,242.73,448800000.0
2007-08-03 02:58:00,242.72,242.76,242.72,242.75,85600000.0
2007-08-03 02:59:00,242.75,242.75,242.72,242.74,230400000.0
2007-08-03 03:00:00,242.74,242.75,242.72,242.73,224000000.0
2007-08-03 03:01:00,242.73,242.73,242.69,242.69,111100000.0
2007-08-03 03:02:00,242.71,242.75,242.71,242.75,42400000.0
2007-08-03 03:03:00,242.75,242.75,242.73,242.73,73900000.0
2007-08-03 03:04:00,242.73,242.74,242.69,242.7,272400000.0
2007-08-03 03:05:00,242.71,242.72,242.67,242.7,140600000.0
2007-08-03 03:06:00,242.69,242.72,242.69,242.7,86200000.0
2007-08-03 03:07:00,242.71,242.73,242.7,242.72,51800000.0
2007-08-03 03:08:00,242.72,242.74,242.7,242.74,48000000.0
2007-08-03 03:09:00,242.74,242.76,242.74,242.76,51000000.0
2007-08-03 03:10:00,242.76,242.76,242.74,242.74,93200000.0
2007-08-03 03:11:00,242.74,242.75,242.74,242.75,109600000.0
2007-08-03 03:12:00,242.75,242.77,242.74,242.77,13600000.0
2007-08-03 03:13:00,242.76,242.83,242.74,242.83,214200000.0
2007-08-03 03:14:00,242.85,242.85,242.78,242.81,266000000.0
2007-08-03 03:15:00,242.81,242.82,242.79,242.82,252800000.0
2007-08-03 03:16:00,242.82,242.82,242.79,242.82,39100000.0
2007-08-03 03:17:00,242.79,242.8,242.71,242.75,208800000.0
2007-08-03 03:18:00,242.75,242.77,242.73,242.75,189800000.0
2007-08-03 03:19:00,242.75,242.77,242.72,242.76,92100000.0
2007-08-03 03:20:00,242.77,242.77,242.73,242.75,62400000.0
2007-08-03 03:21:00,242.75,242.75,242.61,242.64,253600000.0
2007-08-03 03:22:00,242.64,242.71,242.63,242.67,54400000.0
2007-08-03 03:23:00,242.67,242.685,242.64,242.685,50800000.0
2007-08-03 03:24:00,242.69,242.705,242.65,242.65,189800000.0
2007-08-03 03:25:00,242.67,242.765,242.66,242.765,391700000.0
2007-08-03 03:26:00,242.76,242.76,242.73,242.735,95200000.0
2007-08-03 03:27:00,242.745,242.75,242.725,242.735,58400000.0
2007-08-03 03:28:00,242.73,242.74,242.69,242.72,248300000.0
2007-08-03 03:29:00,242.72,242.75,242.69,242.74,218400000.0
2007-08-03 03:30:00,242.74,242.79,242.74,242.775,151200000.0
2007-08-03 03:31:00,242.775,242.785,242.765,242.765,93600000.0
2007-08-03 03:32:00,242.76,242.79,242.75,242.76,212000000.0
2007-08-03 03:33:00,242.75,242.75,242.75,242.75,56000000.0
2007-08-03 03:34:00,242.75,242.75,242.73,242.75,77600000.0
2007-08-03 03:35:00,242.75,242.76,242.73,242.75,214400000.0
2007-08-03 03:36:00,242.75,242.75,242.74,242.75,30000000.0
2007-08-03 03:37:00,242.75,242.76,242.72,242.76,117400000.0
2007-08-03 03:38:00,242.76,242.785,242.76,242.785,74400000.0
2007-08-03 03:39:00,242.785,242.83,242.78,242.8,120000000.0
2007-08-03 03:40:00,242.8,242.8,242.79,242.8,26400000.0
2007-08-03 03:41:00,242.79,242.82,242.79,242.82,66400000.0
2007-08-03 03:42:00,242.82,242.84,242.78,242.8,142900000.0
2007-08-03 03:43:00,242.79,242.81,242.77,242.785,314000000.0
2007-08-03 03:44:00,242.79,242.805,242.72,242.765,327200000.0
2007-08-03 03:45:00,242.765,242.775,242.755,242.77,121600000.0
2007-08-03 03:46:00,242.77,242.805,242.76,242.795,174400000.0
2007-08-03 03:47:00,242.795,242.84,242.785,242.805,287000000.0
2007-08-03 03:48:00,242.805,242.805,242.78,242.79,80000000.0
2007-08-03 03:49:00,242.775,242.795,242.775,242.775,42400000.0
2007-08-03 03:50:00,242.78,242.83,242.76,242.825,252800000.0
2007-08-03 03:51:00,242.825,242.83,242.825,242.825,14300000.0
2007-08-03 03:52:00,242.825,242.845,242.82,242.845,70200000.0
2007-08-03 03:53:00,242.835,242.86,242.825,242.86,85600000.0
2007-08-03 03:54:00,242.87,242.905,242.86,242.87,242400000.0
2007-08-03 03:55:00,242.86,242.885,242.86,242.885,75700000.0
2007-08-03 03:56:00,242.885,242.92,242.875,242.92,155200000.0
2007-08-03 03:57:00,242.92,242.94,242.87,242.88,412000000.0
2007-08-03 03:58:00,242.91,242.91,242.87,242.875,124500000.0
2007-08-03 03:59:00,242.875,242.895,242.875,242.88,95600000.0
2007-08-03 04:00:00,242.88,242.88,242.85,242.85,56000000.0
2007-08-03 04:01:00,242.84,242.85,242.79,242.82,411500000.0
2007-08-03 04:02:00,242.815,242.815,242.77,242.78,287100000.0
2007-08-03 04:03:00,242.79,242.815,242.78,242.805,132000000.0
2007-08-03 04:04:00,242.8,242.8,242.775,242.79,99800000.0
2007-08-03 04:05:00,242.79,242.82,242.79,242.81,137600000.0
2007-08-03 04:06:00,242.82,242.83,242.8,242.815,301600000.0
2007-08-03 04:07:00,242.82,242.88,242.8,242.86,518100000.0
2007-08-03 04:08:00,242.86,242.89,242.85,242.85,349600000.0
2007-08-03 04:09:00,242.85,242.875,242.825,242.825,181600000.0
2007-08-03 04:10:00,242.83,242.855,242.825,242.85,88000000.0
2007-08-03 04:11:00,242.85,242.85,242.81,242.82,130600000.0
2007-08-03 04:12:00,242.82,242.82,242.8,242.81,115200000.0
2007-08-03 04:13:00,242.81,242.83,242.81,242.82,96800000.0
2007-08-03 04:14:00,242.82,242.82,242.805,242.805,95200000.0
2007-08-03 04:15:00,242.805,242.805,242.73,242.75,167300000.0
2007-08-03 04:16:00,242.75,242.76,242.72,242.725,305600000.0
2007-08-03 04:17:00,242.72,242.75,242.71,242.75,239700000.0
2007-08-03 04:18:00,242.75,242.75,242.71,242.74,196000000.0
2007-08-03 04:19:00,242.73,242.745,242.73,242.74,60400000.0
2007-08-03 04:20:00,242.73,242.73,242.73,242.73,12000000.0
2007-08-03 04:21:00,242.73,242.74,242.72,242.74,88000000.0
2007-08-03 04:22:00,242.74,242.755,242.73,242.74,93400000.0
2007-08-03 04:23:00,242.73,242.755,242.73,242.735,149800000.0
2007-08-03 04:24:00,242.735,242.735,242.7,242.715,115200000.0
2007-08-03 04:25:00,242.629,242.662,242.615,242.645,45400000.0
2007-08-03 04:26:00,242.679,242.679,242.606,242.651,105200000.0
2007-08-03 04:27:00,242.715,242.715,242.68,242.68,142400000.0
2007-08-03 04:28:00,242.68,242.7,242.68,242.69,28000000.0
2007-08-03 04:29:00,242.69,242.69,242.65,242.68,93600000.0
2007-08-03 04:30:00,242.68,242.69,242.68,242.69,40000000.0
2007-08-03 04:31:00,242.69,242.74,242.69,242.73,36000000.0
2007-08-03 04:32:00,242.73,242.75,242.71,242.71,300900002.0
2007-08-03 04:33:00,242.74,242.74,242.7,242.7,42800000.0
2007-08-03 04:34:00,242.73,242.74,242.715,242.73,92700000.0
2007-08-03 04:35:00,242.645,242.672,242.63,242.651,53200000.0
2007-08-03 04:36:00,242.73,242.73,242.71,242.72,44000000.0
2007-08-03 04:37:00,242.72,242.72,242.71,242.71,40800000.0
2007-08-03 04:38:00,242.71,242.74,242.71,242.725,133600000.0
2007-08-03 04:39:00,242.725,242.73,242.715,242.73,28900000.0
2007-08-03 04:40:00,242.73,242.73,242.73,242.73,8000000.0
2007-08-03 04:41:00,242.73,242.73,242.72,242.72,14400000.0
2007-08-03 04:42:00,242.715,242.73,242.7,242.7,76600000.0
2007-08-03 04:43:00,242.7,242.7,242.69,242.69,17600000.0
2007-08-03 04:44:00,242.69,242.71,242.69,242.7,72800000.0
2007-08-03 04:45:00,242.7,242.71,242.7,242.71,14400000.0
2007-08-03 04:46:00,242.71,242.71,242.71,242.71,9600000.0
2007-08-03 04:47:00,242.71,242.71,242.645,242.645,212000000.0
2007-08-03 04:48:00,242.645,242.645,242.63,242.635,112000000.0
2007-08-03 04:49:00,242.64,242.65,242.625,242.645,177600000.0
2007-08-03 04:50:00,242.645,242.645,242.64,242.64,27000000.0
2007-08-03 04:51:00,242.645,242.68,242.625,242.67,77600000.0
2007-08-03 04:52:00,242.665,242.665,242.65,242.65,39200000.0
2007-08-03 04:53:00,242.579,242.611,242.564,242.587,48600000.0
2007-08-03 04:54:00,242.65,242.65,242.585,242.59,169900000.0
2007-08-03 04:55:00,242.59,242.605,242.555,242.575,254000000.0
2007-08-03 04:56:00,242.58,242.585,242.53,242.53,378600003.0
2007-08-03 04:57:00,242.535,242.555,242.52,242.53,128800000.0
2007-08-03 04:58:00,242.53,242.535,242.51,242.51,72000000.0
2007-08-03 04:59:00,242.51,242.53,242.5,242.52,138400000.0
2007-08-03 05:00:00,242.52,242.525,242.5,242.5,152000000.0
2007-08-03 05:01:00,242.51,242.515,242.47,242.485,218900001.0
2007-08-03 05:02:00,242.485,242.5,242.45,242.48,223200000.0
2007-08-03 05:03:00,242.475,242.53,242.475,242.52,180000000.0
2007-08-03 05:04:00,242.52,242.525,242.51,242.52,47200000.0
2007-08-03 05:05:00,242.52,242.525,242.52,242.525,12000000.0
2007-08-03 05:06:00,242.525,242.55,242.52,242.52,132800000.0
2007-08-03 05:07:00,242.52,242.52,242.5,242.5,76000000.0
2007-08-03 05:08:00,242.505,242.515,242.49,242.515,60300000.0
2007-08-03 05:09:00,242.515,242.515,242.49,242.49,41900000.0
2007-08-03 05:10:00,242.495,242.495,242.475,242.495,118400000.0
2007-08-03 05:11:00,242.495,242.51,242.495,242.51,88800000.0
2007-08-03 05:12:00,242.51,242.515,242.505,242.515,50400000.0
2007-08-03 05:13:00,242.52,242.52,242.52,242.52,36000000.0
2007-08-03 05:14:00,242.52,242.54,242.515,242.535,187200000.0
2007-08-03 05:15:00,242.54,242.54,242.52,242.535,48800000.0
2007-08-03 05:16:00,242.55,242.55,242.53,242.54,44000000.0
2007-08-03 05:17:00,242.54,242.555,242.54,242.555,44000000.0
2007-08-03 05:18:00,242.555,242.585,242.55,242.585,203200000.0
2007-08-03 05:19:00,242.585,242.585,242.58,242.58,28000000.0
2007-08-03 05:20:00,242.57,242.58,242.55,242.56,156000000.0
2007-08-03 05:21:00,242.56,242.58,242.555,242.56,92800000.0
2007-08-03 05:22:00,242.56,242.58,242.56,242.575,104000000.0
2007-08-03 05:23:00,242.575,242.575,242.56,242.57,64000000.0
2007-08-03 05:24:00,242.57,242.58,242.57,242.57,92000000.0
2007-08-03 05:25:00,242.57,242.57,242.55,242.555,68800000.0
2007-08-03 05:26:00,242.555,242.555,242.45,242.495,370900000.0
2007-08-03 05:27:00,242.495,242.51,242.47,242.5,356400000.0
2007-08-03 05:28:00,242.5,242.52,242.47,242.52,223200000.0
2007-08-03 05:29:00,242.52,242.545,242.52,242.54,194400000.0
2007-08-03 05:30:00,242.54,242.555,242.525,242.555,48800000.0
2007-08-03 05:31:00,242.56,242.57,242.535,242.555,120800000.0
2007-08-03 05:32:00,242.56,242.575,242.555,242.555,92000000.0
2007-08-03 05:33:00,242.555,242.57,242.53,242.555,72000000.0
2007-08-03 05:34:00,242.543,242.543,242.478,242.505,194400000.0
2007-08-03 05:35:00,242.56,242.56,242.535,242.54,162500000.0
2007-08-03 05:36:00,242.55,242.55,242.54,242.54,32300000.0
2007-08-03 05:37:00,242.55,242.55,242.55,242.55,4000000.0
2007-08-03 05:38:00,242.545,242.56,242.545,242.56,17600000.0
2007-08-03 05:39:00,242.565,242.575,242.55,242.555,121900000.0
2007-08-03 05:40:00,242.56,242.59,242.56,242.59,71100000.0
2007-08-03 05:41:00,242.595,242.65,242.595,242.635,320400000.0
2007-08-03 05:42:00,242.65,242.66,242.645,242.65,32000000.0
2007-08-03 05:43:00,242.65,242.72,242.65,242.7,534400000.0
2007-08-03 05:44:00,242.68,242.71,242.67,242.69,172800000.0
2007-08-03 05:45:00,242.69,242.73,242.69,242.72,65900000.0
2007-08-03 05:46:00,242.71,242.73,242.71,242.72,70800000.0
2007-08-03 05:47:00,242.72,242.75,242.71,242.73,84800000.0
2007-08-03 05:48:00,242.73,242.73,242.72,242.72,116000000.0
2007-08-03 05:49:00,242.72,242.72,242.68,242.7,166400000.0
2007-08-03 05:50:00,242.705,242.725,242.7,242.7,46400000.0
2007-08-03 05:51:00,242.7,242.72,242.7,242.72,118400000.0
2007-08-03 05:52:00,242.72,242.795,242.72,242.775,193600000.0
2007-08-03 05:53:00,242.775,242.78,242.77,242.775,57600000.0
2007-08-03 05:54:00,242.775,242.785,242.765,242.77,82400000.0
2007-08-03 05:55:00,242.77,242.77,242.71,242.73,97500000.0
2007-08-03 05:56:00,242.73,242.74,242.72,242.735,189700000.0
2007-08-03 05:57:00,242.735,242.75,242.73,242.75,156000000.0
2007-08-03 05:58:00,242.75,242.75,242.72,242.72,96000000.0
2007-08-03 05:59:00,242.73,242.735,242.725,242.73,59200000.0
2007-08-03 06:00:00,242.73,242.73,242.705,242.71,144000000.0
2007-08-03 06:01:00,242.71,242.72,242.71,242.71,42400000.0
2007-08-03 06:02:00,242.72,242.73,242.71,242.73,76000000.0
2007-08-03 06:03:00,242.73,242.76,242.73,242.735,107200000.0
2007-08-03 06:04:00,242.74,242.74,242.72,242.72,24800000.0
2007-08-03 06:05:00,242.72,242.72,242.69,242.71,104800000.0
2007-08-03 06:06:00,242.7,242.705,242.69,242.69,27200000.0
2007-08-03 06:07:00,242.68,242.7,242.68,242.7,23100000.0
2007-08-03 06:08:00,242.7,242.7,242.625,242.63,115200000.0
2007-08-03 06:09:00,242.655,242.69,242.63,242.68,213400000.0
2007-08-03 06:10:00,242.68,242.68,242.665,242.665,8000000.0
2007-08-03 06:11:00,242.665,242.685,242.65,242.65,54400000.0
2007-08-03 06:12:00,242.65,242.705,242.65,242.69,70400000.0
2007-08-03 06:13:00,242.66,242.695,242.66,242.69,30400000.0
2007-08-03 06:14:00,242.69,242.69,242.67,242.69,26900000.0
2007-08-03 06:15:00,242.695,242.695,242.695,242.695,8000000.0
2007-08-03 06:16:00,242.695,242.695,242.695,242.695,8000000.0
2007-08-03 06:17:00,242.695,242.695,242.64,242.655,95200000.0
2007-08-03 06:18:00,242.65,242.655,242.595,242.595,160800000.0
2007-08-03 06:19:00,242.595,242.66,242.56,242.645,207300000.0
2007-08-03 06:20:00,242.645,242.645,242.63,242.63,14000000.0
2007-08-03 06:21:00,242.635,242.635,242.63,242.63,16000000.0
2007-08-03 06:22:00,242.625,242.635,242.615,242.635,28000000.0
2007-08-03 06:23:00,242.635,242.64,242.61,242.61,115800000.0
2007-08-03 06:24:00,242.61,242.64,242.61,242.63,25600000.0
2007-08-03 06:25:00,242.63,242.63,242.63,242.63,20000000.0
2007-08-03 06:26:00,242.63,242.66,242.63,242.66,15200000.0
2007-08-03 06:27:00,242.66,242.69,242.6,242.63,92800000.0
2007-08-03 06:28:00,242.62,242.64,242.58,242.62,117100000.0
2007-08-03 06:29:00,242.61,242.635,242.61,242.635,35200000.0
2007-08-03 06:30:00,242.64,242.645,242.63,242.645,114500000.0
2007-08-03 06:31:00,242.64,242.66,242.62,242.62,323200000.0
2007-08-03 06:32:00,242.62,242.635,242.61,242.635,140000000.0
2007-08-03 06:33:00,242.64,242.64,242.64,242.64,1600000.0
2007-08-03 06:34:00,242.64,242.64,242.63,242.63,6400000.0
2007-08-03 06:35:00,242.63,242.63,242.61,242.61,34400000.0
2007-08-03 06:36:00,242.61,242.61,242.61,242.61,20800000.0
2007-08-03 06:37:00,242.63,242.66,242.63,242.64,145100000.0
2007-08-03 06:38:00,242.635,242.77,242.635,242.74,427400000.0
2007-08-03 06:39:00,242.74,242.76,242.71,242.76,249600000.0
2007-08-03 06:40:00,242.75,242.76,242.74,242.76,116200000.0
2007-08-03 06:41:00,242.76,242.76,242.74,242.74,8000000.0
2007-08-03 06:42:00,242.74,242.74,242.68,242.69,167700000.0
2007-08-03 06:43:00,242.69,242.7,242.675,242.69,128200000.0
2007-08-03 06:44:00,242.69,242.7,242.69,242.7,24000000.0
2007-08-03 06:45:00,242.7,242.71,242.7,242.71,11200000.0
2007-08-03 06:46:00,242.7,242.72,242.69,242.72,47000000.0
2007-08-03 06:47:00,242.72,242.72,242.685,242.685,150500000.0
2007-08-03 06:48:00,242.69,242.72,242.685,242.7,194500000.0
2007-08-03 06:49:00,242.7,242.72,242.69,242.71,287200000.0
2007-08-03 06:50:00,242.715,242.715,242.675,242.71,104000000.0
2007-08-03 06:51:00,242.71,242.71,242.71,242.71,112000000.0
2007-08-03 06:52:00,242.72,242.72,242.67,242.7,100800000.0
2007-08-03 06:53:00,242.705,242.705,242.655,242.665,149600000.0
2007-08-03 06:54:00,242.67,242.7,242.66,242.67,135200000.0
2007-08-03 06:55:00,242.66,242.7,242.66,242.68,85700000.0
2007-08-03 06:56:00,242.68,242.68,242.665,242.67,72000000.0
2007-08-03 06:57:00,242.665,242.675,242.62,242.62,130400000.0
2007-08-03 06:58:00,242.63,242.66,242.63,242.65,68700000.0
2007-08-03 06:59:00,242.65,242.705,242.65,242.68,205900000.0
2007-08-03 07:00:00,242.67,242.7,242.64,242.66,351800000.0
2007-08-03 07:01:00,242.67,242.68,242.65,242.675,160800000.0
2007-08-03 07:02:00,242.675,242.68,242.65,242.65,182600000.0
2007-08-03 07:03:00,242.65,242.65,242.59,242.59,288800000.0
2007-08-03 07:04:00,242.59,242.6,242.51,242.52,327505199.0
2007-08-03 07:05:00,242.52,242.565,242.51,242.565,204900000.0
2007-08-03 07:06:00,242.565,242.575,242.535,242.54,444399998.0
2007-08-03 07:07:00,242.545,242.55,242.53,242.53,232900000.0
2007-08-03 07:08:00,242.54,242.57,242.54,242.56,121600000.0
2007-08-03 07:09:00,242.56,242.715,242.56,242.61,386600000.0
2007-08-03 07:10:00,242.605,242.625,242.595,242.595,140800000.0
2007-08-03 07:11:00,242.595,242.63,242.57,242.575,199200000.0
2007-08-03 07:12:00,242.585,242.62,242.585,242.605,92300000.0
2007-08-03 07:13:00,242.61,242.62,242.605,242.605,55300000.0
2007-08-03 07:14:00,242.61,242.64,242.61,242.64,59200000.0
2007-08-03 07:15:00,242.63,242.64,242.615,242.62,125700000.0
2007-08-03 07:16:00,242.64,242.64,242.62,242.63,57600000.0
2007-08-03 07:17:00,242.64,242.64,242.625,242.625,27800000.0
2007-08-03 07:18:00,242.63,242.63,242.6,242.6,70400000.0
2007-08-03 07:19:00,242.6,242.6,242.59,242.6,22800000.0
2007-08-03 07:20:00,242.58,242.58,242.525,242.535,120000000.0
2007-08-03 07:21:00,242.54,242.545,242.51,242.51,50400000.0
2007-08-03 07:22:00,242.51,242.53,242.5,242.52,234400000.0
2007-08-03 07:23:00,242.525,242.525,242.505,242.51,78400000.0
2007-08-03 07:24:00,242.52,242.53,242.52,242.53,24800000.0
2007-08-03 07:25:00,242.53,242.655,242.51,242.64,489700000.0
2007-08-03 07:26:00,242.64,242.67,242.615,242.64,271600000.0
2007-08-03 07:27:00,242.64,242.69,242.62,242.675,403200000.0
2007-08-03 07:28:00,242.675,242.68,242.62,242.68,184000000.0
2007-08-03 07:29:00,242.68,242.705,242.665,242.675,171200000.0
2007-08-03 07:30:00,242.68,242.68,242.63,242.63,169600000.0
2007-08-03 07:31:00,242.63,242.66,242.615,242.66,108000000.0
2007-08-03 07:32:00,242.65,242.65,242.61,242.64,110400000.0
2007-08-03 07:33:00,242.64,242.64,242.55,242.565,183600000.0
2007-08-03 07:34:00,242.56,242.6,242.54,242.59,227500000.0
2007-08-03 07:35:00,242.59,242.59,242.54,242.57,169300000.0
2007-08-03 07:36:00,242.57,242.57,242.57,242.57,70400000.0
2007-08-03 07:37:00,242.57,242.585,242.52,242.57,216300000.0
2007-08-03 07:38:00,242.57,242.6,242.57,242.6,140100000.0
2007-08-03 07:39:00,242.6,242.62,242.58,242.61,69600000.0
2007-08-03 07:40:00,242.595,242.7,242.585,242.69,241900000.0
2007-08-03 07:41:00,242.69,242.7,242.67,242.68,141600000.0
2007-08-03 07:42:00,242.665,242.68,242.64,242.67,68000000.0
2007-08-03 07:43:00,242.675,242.7,242.67,242.7,40800000.0
2007-08-03 07:44:00,242.705,242.71,242.67,242.67,69600000.0
2007-08-03 07:45:00,242.67,242.69,242.655,242.67,50400000.0
2007-08-03 07:46:00,242.67,242.68,242.655,242.68,20000000.0
2007-08-03 07:47:00,242.67,242.67,242.6,242.63,194700000.0
2007-08-03 07:48:00,242.64,242.68,242.63,242.67,157200000.0
2007-08-03 07:49:00,242.66,242.67,242.66,242.66,35200000.0
2007-08-03 07:50:00,242.66,242.68,242.66,242.68,50400000.0
2007-08-03 07:51:00,242.68,242.68,242.63,242.63,111200000.0
2007-08-03 07:52:00,242.635,242.65,242.625,242.64,116000000.0
2007-08-03 07:53:00,242.65,242.65,242.6,242.61,154500000.0
2007-08-03 07:54:00,242.595,242.6,242.57,242.58,163200000.0
2007-08-03 07:55:00,242.58,242.58,242.56,242.58,116000000.0
2007-08-03 07:56:00,242.57,242.57,242.5,242.52,261800000.0
2007-08-03 07:57:00,242.52,242.53,242.485,242.52,204600000.0
2007-08-03 07:58:00,242.52,242.54,242.485,242.5,136000000.0
2007-08-03 07:59:00,242.5,242.51,242.44,242.475,379900000.0
2007-08-03 08:00:00,242.475,242.485,242.44,242.44,147600000.0
2007-08-03 08:01:00,242.445,242.455,242.42,242.42,299200000.0
2007-08-03 08:02:00,242.42,242.45,242.42,242.445,312300000.0
2007-08-03 08:03:00,242.445,242.45,242.42,242.45,216000000.0
2007-08-03 08:04:00,242.45,242.475,242.45,242.475,80000000.0
2007-08-03 08:05:00,242.47,242.51,242.47,242.51,113600000.0
2007-08-03 08:06:00,242.515,242.555,242.515,242.53,216300000.0
2007-08-03 08:07:00,242.53,242.56,242.5,242.56,189500000.0
2007-08-03 08:08:00,242.55,242.59,242.51,242.59,240600000.0
2007-08-03 08:09:00,242.57,242.58,242.54,242.54,199800000.0
2007-08-03 08:10:00,242.545,242.59,242.54,242.59,74400000.0
2007-08-03 08:11:00,242.59,242.67,242.585,242.66,281600000.0
2007-08-03 08:12:00,242.645,242.645,242.59,242.595,151200000.0
2007-08-03 08:13:00,242.59,242.6,242.57,242.57,80500000.0
2007-08-03 08:14:00,242.56,242.585,242.53,242.565,348500000.0
2007-08-03 08:15:00,242.565,242.6,242.555,242.58,165800000.0
2007-08-03 08:16:00,242.57,242.585,242.56,242.56,170900000.0
2007-08-03 08:17:00,242.56,242.595,242.55,242.56,159000000.0
2007-08-03 08:18:00,242.57,242.57,242.545,242.56,141400000.0
2007-08-03 08:19:00,242.56,242.565,242.53,242.53,202400000.0
2007-08-03 08:20:00,242.53,242.56,242.51,242.54,398900000.0
2007-08-03 08:21:00,242.54,242.545,242.49,242.535,343500000.0
2007-08-03 08:22:00,242.54,242.555,242.515,242.525,194200000.0
2007-08-03 08:23:00,242.525,242.53,242.49,242.53,226700000.0
2007-08-03 08:24:00,242.54,242.555,242.52,242.54,222099997.0
2007-08-03 08:25:00,242.54,242.66,242.54,242.625,444800000.0
2007-08-03 08:26:00,242.61,242.62,242.55,242.605,359100000.0
2007-08-03 08:27:00,242.61,242.625,242.59,242.6,272700000.0
2007-08-03 08:28:00,242.61,242.63,242.6,242.61,206900000.0
2007-08-03 08:29:00,242.61,242.615,242.59,242.6,132000000.0
2007-08-03 08:30:00,242.6,242.63,242.59,242.61,195800000.0
2007-08-03 08:31:00,242.61,242.63,242.58,242.61,168000000.0
2007-08-03 08:32:00,242.61,242.63,242.58,242.62,365500000.0
2007-08-03 08:33:00,242.61,242.62,242.59,242.6,110600000.0
2007-08-03 08:34:00,242.61,242.61,242.55,242.565,208400000.0
2007-08-03 08:35:00,242.56,242.56,242.52,242.54,300500000.0
2007-08-03 08:36:00,242.54,242.545,242.48,242.545,377999999.0
2007-08-03 08:37:00,242.55,242.56,242.51,242.55,438100000.0
2007-08-03 08:38:00,242.555,242.58,242.555,242.58,59100000.0
2007-08-03 08:39:00,242.585,242.595,242.555,242.58,274400000.0
2007-08-03 08:40:00,242.58,242.605,242.56,242.595,238200000.0
2007-08-03 08:41:00,242.595,242.595,242.535,242.535,278300000.0
2007-08-03 08:42:00,242.54,242.55,242.515,242.535,100000000.0
2007-08-03 08:43:00,242.535,242.635,242.535,242.635,362400000.0
2007-08-03 08:44:00,242.63,242.65,242.615,242.65,155200000.0
2007-08-03 08:45:00,242.65,242.675,242.62,242.63,345600000.0
2007-08-03 08:46:00,242.63,242.645,242.62,242.64,180800000.0
2007-08-03 08:47:00,242.64,242.66,242.6,242.625,291700000.0
2007-08-03 08:48:00,242.625,242.675,242.6,242.67,488800000.0
2007-08-03 08:49:00,242.67,242.67,242.62,242.67,416100000.0
2007-08-03 08:50:00,242.665,242.69,242.63,242.66,453600000.0
2007-08-03 08:51:00,242.66,242.685,242.615,242.645,392700000.0
2007-08-03 08:52:00,242.64,242.725,242.63,242.68,386900000.0
2007-08-03 08:53:00,242.68,242.71,242.64,242.675,358500000.0
2007-08-03 08:54:00,242.67,242.7,242.655,242.68,366900000.0
2007-08-03 08:55:00,242.68,242.73,242.68,242.7,430500000.0
2007-08-03 08:56:00,242.69,242.77,242.69,242.77,550500000.0
2007-08-03 08:57:00,242.77,242.79,242.71,242.73,290900000.0
2007-08-03 08:58:00,242.73,242.77,242.71,242.77,524000000.0
2007-08-03 08:59:00,242.785,242.785,242.69,242.69,446600000.0
2007-08-03 09:00:00,242.69,242.71,242.66,242.71,382600000.0
2007-08-03 09:01:00,242.71,242.73,242.7,242.715,130100000.0
2007-08-03 09:02:00,242.715,242.75,242.71,242.75,171700000.0
2007-08-03 09:03:00,242.755,242.785,242.725,242.76,412900000.0
2007-08-03 09:04:00,242.76,242.76,242.71,242.72,199300000.0
2007-08-03 09:05:00,242.72,242.76,242.675,242.76,312800000.0
2007-08-03 09:06:00,242.76,242.76,242.67,242.675,215200000.0
2007-08-03 09:07:00,242.67,242.71,242.67,242.67,314400000.0
2007-08-03 09:08:00,242.675,242.675,242.6,242.63,310400000.0
2007-08-03 09:09:00,242.65,242.67,242.63,242.66,104800000.0
2007-08-03 09:10:00,242.65,242.65,242.61,242.62,127200000.0
2007-08-03 09:11:00,242.62,242.64,242.615,242.63,204000000.0
2007-08-03 09:12:00,242.635,242.65,242.635,242.65,10400000.0
2007-08-03 09:13:00,242.65,242.67,242.61,242.67,222200000.0
2007-08-03 09:14:00,242.655,242.675,242.64,242.67,184000000.0
2007-08-03 09:15:00,242.67,242.73,242.66,242.68,345800000.0
2007-08-03 09:16:00,242.7,242.79,242.7,242.79,248000000.0
2007-08-03 09:17:00,242.79,242.79,242.77,242.77,70400000.0
2007-08-03 09:18:00,242.76,242.79,242.68,242.68,193600000.0
2007-08-03 09:19:00,242.69,242.69,242.62,242.67,390700000.0
2007-08-03 09:20:00,242.67,242.7,242.635,242.67,585600000.0
2007-08-03 09:21:00,242.67,242.705,242.65,242.695,328799999.0
2007-08-03 09:22:00,242.7,242.71,242.67,242.695,118500000.0
2007-08-03 09:23:00,242.705,242.72,242.68,242.69,326000001.0
2007-08-03 09:24:00,242.69,242.73,242.67,242.695,374300001.0
2007-08-03 09:25:00,242.695,242.73,242.685,242.69,164600000.0
2007-08-03 09:26:00,242.69,242.7,242.64,242.69,232200000.0
2007-08-03 09:27:00,242.69,242.705,242.67,242.705,299700000.0
2007-08-03 09:28:00,242.7,242.735,242.67,242.735,520000000.0
2007-08-03 09:29:00,242.74,242.74,242.7,242.73,380800000.0
2007-08-03 09:30:00,242.73,242.75,242.7,242.71,450800000.0
2007-08-03 09:31:00,242.725,242.735,242.64,242.69,346800000.0
2007-08-03 09:32:00,242.68,242.725,242.68,242.71,326300000.0
2007-08-03 09:33:00,242.71,242.71,242.68,242.705,140000000.0
2007-08-03 09:34:00,242.705,242.72,242.66,242.67,243200000.0
2007-08-03 09:35:00,242.665,242.695,242.66,242.685,346300000.0
2007-08-03 09:36:00,242.685,242.685,242.66,242.665,109600000.0
2007-08-03 09:37:00,242.66,242.68,242.63,242.66,299400000.0
2007-08-03 09:38:00,242.66,242.67,242.61,242.61,176000000.0
2007-08-03 09:39:00,242.615,242.635,242.56,242.59,356400000.0
2007-08-03 09:40:00,242.6,242.61,242.58,242.6,124800000.0
2007-08-03 09:41:00,242.605,242.61,242.56,242.58,211900000.0
2007-08-03 09:42:00,242.58,242.58,242.56,242.565,98400000.0
2007-08-03 09:43:00,242.565,242.585,242.555,242.58,100000000.0
2007-08-03 09:44:00,242.58,242.59,242.565,242.58,214000000.0
2007-08-03 09:45:00,242.58,242.65,242.58,242.6,401800000.0
2007-08-03 09:46:00,242.585,242.69,242.585,242.65,485800000.0
2007-08-03 09:47:00,242.65,242.67,242.6,242.6,242200000.0
2007-08-03 09:48:00,242.6,242.61,242.57,242.575,307000000.0
2007-08-03 09:49:00,242.58,242.6,242.55,242.55,360800000.0
2007-08-03 09:50:00,242.55,242.555,242.49,242.5,477800001.0
2007-08-03 09:51:00,242.51,242.55,242.44,242.48,589200000.0
2007-08-03 09:52:00,242.51,242.53,242.36,242.38,853500000.0
2007-08-03 09:53:00,242.38,242.405,242.32,242.4,1017299997.0
2007-08-03 09:54:00,242.405,242.44,242.37,242.44,558300000.0
2007-08-03 09:55:00,242.435,242.52,242.42,242.52,614899999.0
2007-08-03 09:56:00,242.52,242.56,242.5,242.55,480000000.0
2007-08-03 09:57:00,242.54,242.545,242.51,242.52,246900000.0
2007-08-03 09:58:00,242.515,242.54,242.5,242.53,199100000.0
2007-08-03 09:59:00,242.53,242.54,242.5,242.5,215100000.0
2007-08-03 10:00:00,242.5,242.57,242.5,242.57,212900000.0
2007-08-03 10:01:00,242.58,242.64,242.56,242.6,664599998.0
2007-08-03 10:02:00,242.62,242.625,242.57,242.57,404800000.0
2007-08-03 10:03:00,242.565,242.59,242.54,242.55,196000000.0
2007-08-03 10:04:00,242.55,242.555,242.445,242.47,516000000.0
2007-08-03 10:05:00,242.47,242.52,242.45,242.45,291200000.0
2007-08-03 10:06:00,242.47,242.535,242.455,242.51,451700000.0
2007-08-03 10:07:00,242.51,242.55,242.455,242.47,449500000.0
2007-08-03 10:08:00,242.475,242.495,242.44,242.48,433100001.0
2007-08-03 10:09:00,242.49,242.49,242.43,242.47,666800000.0
2007-08-03 10:10:00,242.47,242.485,242.45,242.46,253000000.0
2007-08-03 10:11:00,242.45,242.47,242.43,242.45,222400000.0
2007-08-03 10:12:00,242.45,242.49,242.44,242.475,207600001.0
2007-08-03 10:13:00,242.48,242.5,242.45,242.47,274900000.0
2007-08-03 10:14:00,242.46,242.51,242.46,242.5,340600000.0
2007-08-03 10:15:00,242.5,242.52,242.5,242.51,188000000.0
2007-08-03 10:16:00,242.51,242.54,242.49,242.51,213900000.0
2007-08-03 10:17:00,242.51,242.56,242.51,242.52,303800000.0
2007-08-03 10:18:00,242.52,242.53,242.49,242.52,229600000.0
2007-08-03 10:19:00,242.53,242.53,242.51,242.52,135200000.0
2007-08-03 10:20:00,242.53,242.6,242.49,242.575,373100000.0
2007-08-03 10:21:00,242.575,242.58,242.53,242.55,383200000.0
2007-08-03 10:22:00,242.54,242.55,242.505,242.52,319100000.0
2007-08-03 10:23:00,242.51,242.52,242.49,242.51,279200000.0
2007-08-03 10:24:00,242.52,242.57,242.51,242.52,289000000.0
2007-08-03 10:25:00,242.52,242.57,242.52,242.57,123500000.0
2007-08-03 10:26:00,242.55,242.55,242.52,242.535,163200000.0
2007-08-03 10:27:00,242.53,242.55,242.52,242.53,113600000.0
2007-08-03 10:28:00,242.53,242.55,242.525,242.54,129600000.0
2007-08-03 10:29:00,242.54,242.59,242.52,242.525,379200000.0
2007-08-03 10:30:00,242.53,242.57,242.51,242.52,458400000.0
2007-08-03 10:31:00,242.52,242.54,242.51,242.54,314400000.0
2007-08-03 10:32:00,242.54,242.54,242.52,242.54,90400000.0
2007-08-03 10:33:00,242.54,242.58,242.54,242.57,79900000.0
2007-08-03 10:34:00,242.57,242.58,242.545,242.56,400000000.0
2007-08-03 10:35:00,242.575,242.6,242.55,242.59,343800000.0
2007-08-03 10:36:00,242.58,242.59,242.56,242.56,214300000.0
2007-08-03 10:37:00,242.56,242.58,242.53,242.55,403000000.0
2007-08-03 10:38:00,242.545,242.58,242.52,242.55,367100000.0
2007-08-03 10:39:00,242.55,242.55,242.53,242.53,81600000.0
2007-08-03 10:40:00,242.55,242.58,242.53,242.58,317100000.0
2007-08-03 10:41:00,242.58,242.58,242.47,242.51,552700000.0
2007-08-03 10:42:00,242.52,242.54,242.48,242.495,309100000.0
2007-08-03 10:43:00,242.505,242.53,242.5,242.51,210100000.0
2007-08-03 10:44:00,242.51,242.56,242.51,242.54,231300000.0
2007-08-03 10:45:00,242.54,242.56,242.52,242.56,167400000.0
2007-08-03 10:46:00,242.56,242.58,242.54,242.58,90400000.0
2007-08-03 10:47:00,242.58,242.62,242.56,242.61,213600000.0
2007-08-03 10:48:00,242.605,242.62,242.595,242.595,121600000.0
2007-08-03 10:49:00,242.6,242.6,242.57,242.57,133600000.0
2007-08-03 10:50:00,242.57,242.61,242.55,242.61,192100000.0
2007-08-03 10:51:00,242.605,242.61,242.56,242.59,162100000.0
2007-08-03 10:52:00,242.645,242.735,242.64,242.73,372500000.0
2007-08-03 10:53:00,242.73,242.755,242.67,242.68,302600000.0
2007-08-03 10:54:00,242.68,242.69,242.63,242.64,220000000.0
2007-08-03 10:55:00,242.64,242.64,242.56,242.59,214400000.0
2007-08-03 10:56:00,242.59,242.59,242.59,242.59,2400000.0
2007-08-03 10:57:00,242.59,242.67,242.58,242.67,360899999.0
2007-08-03 10:58:00,242.67,242.67,242.61,242.62,291000000.0
2007-08-03 10:59:00,242.625,242.64,242.605,242.605,126600000.0
2007-08-03 11:00:00,242.615,242.62,242.58,242.6,342400000.0
2007-08-03 11:01:00,242.59,242.59,242.55,242.55,135900000.0
2007-08-03 11:02:00,242.56,242.6,242.56,242.58,69600000.0
2007-08-03 11:03:00,242.58,242.61,242.565,242.59,122800000.0
2007-08-03 11:04:00,242.59,242.61,242.58,242.58,58200000.0
2007-08-03 11:05:00,242.575,242.575,242.56,242.565,31200000.0
2007-08-03 11:06:00,242.56,242.58,242.56,242.565,54400000.0
2007-08-03 11:07:00,242.565,242.565,242.52,242.54,152800000.0
2007-08-03 11:08:00,242.54,242.56,242.54,242.55,82400000.0
2007-08-03 11:09:00,242.54,242.54,242.465,242.465,424000000.0
2007-08-03 11:10:00,242.46,242.48,242.46,242.48,134400000.0
2007-08-03 11:11:00,242.475,242.48,242.445,242.47,135200000.0
2007-08-03 11:12:00,242.48,242.48,242.46,242.48,114400000.0
2007-08-03 11:13:00,242.48,242.48,242.425,242.435,178400000.0
2007-08-03 11:14:00,242.43,242.43,242.37,242.425,367200000.0
2007-08-03 11:15:00,242.42,242.445,242.42,242.42,167200000.0
2007-08-03 11:16:00,242.42,242.44,242.42,242.42,171200000.0
2007-08-03 11:17:00,242.42,242.465,242.42,242.46,310100000.0
2007-08-03 11:18:00,242.48,242.48,242.46,242.47,52800000.0
2007-08-03 11:19:00,242.47,242.47,242.45,242.45,108800000.0
2007-08-03 11:20:00,242.46,242.48,242.45,242.46,104000000.0
2007-08-03 11:21:00,242.46,242.46,242.45,242.46,73600000.0
2007-08-03 11:22:00,242.46,242.48,242.46,242.48,87200000.0
2007-08-03 11:23:00,242.48,242.48,242.48,242.48,31200000.0
2007-08-03 11:24:00,242.485,242.485,242.44,242.44,451100000.0
2007-08-03 11:25:00,242.455,242.465,242.435,242.455,227200000.0
2007-08-03 11:26:00,242.455,242.465,242.445,242.455,196100000.0
2007-08-03 11:27:00,242.46,242.47,242.44,242.46,60000000.0
2007-08-03 11:28:00,242.46,242.47,242.42,242.42,206400000.0
2007-08-03 11:29:00,242.42,242.42,242.355,242.385,220800000.0
2007-08-03 11:30:00,242.385,242.405,242.36,242.405,506700000.0
2007-08-03 11:31:00,242.41,242.47,242.41,242.45,112800000.0
2007-08-03 11:32:00,242.45,242.5,242.44,242.48,306300000.0
2007-08-03 11:33:00,242.49,242.49,242.4,242.44,366200000.0
2007-08-03 11:34:00,242.44,242.46,242.41,242.41,239900000.0
2007-08-03 11:35:00,242.41,242.415,242.37,242.41,253600000.0
2007-08-03 11:36:00,242.39,242.48,242.375,242.48,385500000.0
2007-08-03 11:37:00,242.47,242.5,242.46,242.475,241000000.0
2007-08-03 11:38:00,242.48,242.54,242.48,242.54,239200000.0
2007-08-03 11:39:00,242.53,242.56,242.52,242.555,168800000.0
2007-08-03 11:40:00,242.555,242.555,242.49,242.54,330900002.0
2007-08-03 11:41:00,242.54,242.54,242.5,242.5,93600000.0
2007-08-03 11:42:00,242.5,242.52,242.48,242.485,73600000.0
2007-08-03 11:43:00,242.485,242.485,242.47,242.48,40800000.0
2007-08-03 11:44:00,242.48,242.5,242.48,242.5,39200000.0
2007-08-03 11:45:00,242.5,242.5,242.48,242.49,166400000.0
2007-08-03 11:46:00,242.49,242.51,242.49,242.5,148800000.0
2007-08-03 11:47:00,242.5,242.51,242.495,242.495,34100000.0
2007-08-03 11:48:00,242.495,242.51,242.465,242.5,254400000.0
2007-08-03 11:49:00,242.5,242.53,242.48,242.49,555000000.0
2007-08-03 11:50:00,242.48,242.53,242.48,242.52,247200000.0
2007-08-03 11:51:00,242.52,242.52,242.455,242.465,280000000.0
2007-08-03 11:52:00,242.465,242.515,242.46,242.5,180600000.0
2007-08-03 11:53:00,242.5,242.52,242.49,242.5,198799999.0
2007-08-03 11:54:00,242.5,242.515,242.48,242.49,230200000.0
2007-08-03 11:55:00,242.505,242.51,242.47,242.5,284400000.0
2007-08-03 11:56:00,242.51,242.51,242.5,242.505,68900000.0
2007-08-03 11:57:00,242.505,242.505,242.49,242.5,40800000.0
2007-08-03 11:58:00,242.5,242.5,242.48,242.495,78400000.0
2007-08-03 11:59:00,242.49,242.52,242.49,242.51,20800000.0
2007-08-03 12:00:00,242.52,242.56,242.515,242.55,154400000.0
2007-08-03 12:01:00,242.55,242.57,242.51,242.53,204900000.0
2007-08-03 12:02:00,242.51,242.56,242.51,242.55,163400000.0
2007-08-03 12:03:00,242.56,242.57,242.56,242.56,67200000.0
2007-08-03 12:04:00,242.56,242.56,242.54,242.545,176800000.0
2007-08-03 12:05:00,242.55,242.56,242.52,242.54,311300000.0
2007-08-03 12:06:00,242.54,242.555,242.52,242.525,269600000.0
2007-08-03 12:07:00,242.525,242.545,242.51,242.51,114400000.0
2007-08-03 12:08:00,242.5,242.52,242.475,242.475,156800000.0
2007-08-03 12:09:00,242.475,242.475,242.44,242.44,179000000.0
2007-08-03 12:10:00,242.43,242.44,242.4,242.42,322500000.0
2007-08-03 12:11:00,242.42,242.445,242.42,242.43,92400000.0
2007-08-03 12:12:00,242.42,242.46,242.42,242.445,195200000.0
2007-08-03 12:13:00,242.44,242.44,242.405,242.415,147800000.0
2007-08-03 12:14:00,242.42,242.44,242.42,242.44,68000000.0
2007-08-03 12:15:00,242.44,242.46,242.42,242.44,181600000.0
2007-08-03 12:16:00,242.43,242.52,242.43,242.505,300700000.0
2007-08-03 12:17:00,242.505,242.51,242.505,242.51,8000000.0
2007-08-03 12:18:00,242.515,242.52,242.45,242.495,57400000.0
2007-08-03 12:19:00,242.5,242.5,242.46,242.49,34400000.0
2007-08-03 12:20:00,242.48,242.495,242.47,242.47,44800000.0
2007-08-03 12:21:00,242.47,242.49,242.46,242.48,118500000.0
2007-08-03 12:22:00,242.475,242.485,242.47,242.485,66400000.0
2007-08-03 12:23:00,242.48,242.485,242.47,242.48,56000000.0
2007-08-03 12:24:00,242.48,242.51,242.455,242.455,209600000.0
2007-08-03 12:25:00,242.45,242.465,242.44,242.45,82400000.0
2007-08-03 12:26:00,242.415,242.485,242.415,242.48,56600000.0
2007-08-03 12:27:00,242.475,242.515,242.475,242.5,149600000.0
2007-08-03 12:28:00,242.5,242.54,242.49,242.54,153600000.0
2007-08-03 12:29:00,242.535,242.575,242.49,242.525,151200000.0
2007-08-03 12:30:00,242.52,242.545,242.49,242.53,85200000.0
2007-08-03 12:31:00,242.515,242.515,242.49,242.5,166700000.0
2007-08-03 12:32:00,242.5,242.53,242.49,242.49,173400000.0
2007-08-03 12:33:00,242.51,242.515,242.46,242.475,198800000.0
2007-08-03 12:34:00,242.475,242.51,242.47,242.495,57000000.0
2007-08-03 12:35:00,242.51,242.52,242.485,242.5,105600000.0
2007-08-03 12:36:00,242.495,242.53,242.495,242.53,33600000.0
2007-08-03 12:37:00,242.53,242.53,242.51,242.51,25500000.0
2007-08-03 12:38:00,242.51,242.515,242.48,242.49,233600000.0
2007-08-03 12:39:00,242.49,242.53,242.49,242.51,218400000.0
2007-08-03 12:40:00,242.51,242.51,242.46,242.48,106500000.0
2007-08-03 12:41:00,242.48,242.505,242.46,242.5,148800000.0
2007-08-03 12:42:00,242.5,242.505,242.49,242.5,164000000.0
2007-08-03 12:43:00,242.5,242.535,242.5,242.51,108000000.0
2007-08-03 12:44:00,242.535,242.535,242.51,242.52,89400000.0
2007-08-03 12:45:00,242.515,242.53,242.51,242.53,68800000.0
2007-08-03 12:46:00,242.53,242.53,242.45,242.48,433100000.0
2007-08-03 12:47:00,242.48,242.48,242.465,242.47,76000000.0
2007-08-03 12:48:00,242.475,242.485,242.475,242.48,26400000.0
2007-08-03 12:49:00,242.48,242.52,242.47,242.49,156000000.0
2007-08-03 12:50:00,242.51,242.51,242.495,242.495,76000000.0
2007-08-03 12:51:00,242.49,242.52,242.48,242.5,185600000.0
2007-08-03 12:52:00,242.5,242.545,242.5,242.545,211100000.0
2007-08-03 12:53:00,242.555,242.57,242.53,242.55,93600000.0
2007-08-03 12:54:00,242.54,242.55,242.515,242.52,144800000.0
2007-08-03 12:55:00,242.52,242.52,242.46,242.49,316100000.0
2007-08-03 12:56:00,242.49,242.515,242.46,242.5,366500000.0
2007-08-03 12:57:00,242.51,242.52,242.495,242.495,87200000.0
2007-08-03 12:58:00,242.495,242.525,242.48,242.525,213700000.0
2007-08-03 12:59:00,242.525,242.54,242.51,242.51,234700000.0
2007-08-03 13:00:00,242.515,242.57,242.5,242.53,522499999.0
2007-08-03 13:01:00,242.54,242.55,242.52,242.52,193200000.0
2007-08-03 13:02:00,242.52,242.55,242.52,242.54,290400000.0
2007-08-03 13:03:00,242.54,242.57,242.54,242.555,135200000.0
2007-08-03 13:04:00,242.56,242.59,242.51,242.55,190400000.0
2007-08-03 13:05:00,242.55,242.57,242.51,242.525,220000000.0
2007-08-03 13:06:00,242.53,242.54,242.52,242.52,191200000.0
2007-08-03 13:07:00,242.525,242.535,242.52,242.535,102600000.0
2007-08-03 13:08:00,242.54,242.58,242.535,242.55,180000000.0
2007-08-03 13:09:00,242.565,242.565,242.56,242.56,48000000.0
2007-08-03 13:10:00,242.56,242.56,242.55,242.555,82400000.0
2007-08-03 13:11:00,242.56,242.56,242.51,242.51,227200000.0
2007-08-03 13:12:00,242.51,242.51,242.49,242.49,77600000.0
2007-08-03 13:13:00,242.49,242.5,242.485,242.485,76000000.0
2007-08-03 13:14:00,242.485,242.485,242.46,242.465,85600000.0
2007-08-03 13:15:00,242.47,242.49,242.465,242.475,128000000.0
2007-08-03 13:16:00,242.49,242.53,242.49,242.505,246400000.0
2007-08-03 13:17:00,242.505,242.51,242.49,242.505,118400000.0
2007-08-03 13:18:00,242.505,242.505,242.46,242.46,236800000.0
2007-08-03 13:19:00,242.46,242.48,242.46,242.48,83100000.0
2007-08-03 13:20:00,242.48,242.52,242.45,242.5,416800000.0
2007-08-03 13:21:00,242.5,242.5,242.45,242.46,238400000.0
2007-08-03 13:22:00,242.46,242.48,242.435,242.44,276000000.0
2007-08-03 13:23:00,242.44,242.44,242.415,242.42,117600000.0
2007-08-03 13:24:00,242.42,242.465,242.41,242.43,248800000.0
2007-08-03 13:25:00,242.435,242.46,242.43,242.46,108800000.0
2007-08-03 13:26:00,242.46,242.51,242.45,242.51,106400000.0
2007-08-03 13:27:00,242.51,242.54,242.44,242.44,459600000.0
2007-08-03 13:28:00,242.45,242.455,242.435,242.44,267300000.0
2007-08-03 13:29:00,242.46,242.475,242.45,242.455,171200000.0
2007-08-03 13:30:00,242.45,242.475,242.43,242.47,539200000.0
2007-08-03 13:31:00,242.47,242.49,242.455,242.47,283400000.0
2007-08-03 13:32:00,242.48,242.59,242.47,242.59,182600000.0
2007-08-03 13:33:00,242.585,242.63,242.58,242.62,380000000.0
2007-08-03 13:34:00,242.62,242.65,242.61,242.64,401600000.0
2007-08-03 13:35:00,242.63,242.63,242.58,242.63,269100000.0
2007-08-03 13:36:00,242.63,242.72,242.63,242.68,376500000.0
2007-08-03 13:37:00,242.68,242.72,242.68,242.695,163200000.0
2007-08-03 13:38:00,242.7,242.72,242.7,242.72,24000000.0
2007-08-03 13:39:00,242.73,242.73,242.65,242.71,375500000.0
2007-08-03 13:40:00,242.71,242.72,242.7,242.7,108800000.0
2007-08-03 13:41:00,242.7,242.7,242.6,242.61,312000000.0
2007-08-03 13:42:00,242.615,242.665,242.605,242.65,204000000.0
2007-08-03 13:43:00,242.66,242.66,242.61,242.62,184500000.0
2007-08-03 13:44:00,242.63,242.64,242.6,242.61,167200000.0
2007-08-03 13:45:00,242.61,242.61,242.61,242.61,4800000.0
2007-08-03 13:46:00,242.61,242.62,242.61,242.62,39200000.0
2007-08-03 13:47:00,242.62,242.645,242.6,242.645,126800000.0
2007-08-03 13:48:00,242.645,242.645,242.63,242.64,168700000.0
2007-08-03 13:49:00,242.65,242.65,242.625,242.635,142700000.0
2007-08-03 13:50:00,242.64,242.65,242.62,242.645,142400000.0
2007-08-03 13:51:00,242.645,242.645,242.6,242.6,103200000.0
2007-08-03 13:52:00,242.6,242.6,242.58,242.58,214700000.0
2007-08-03 13:53:00,242.58,242.59,242.58,242.58,76000000.0
2007-08-03 13:54:00,242.58,242.625,242.58,242.625,178600000.0
2007-08-03 13:55:00,242.6,242.615,242.51,242.525,483299999.0
2007-08-03 13:56:00,242.52,242.55,242.49,242.51,460800000.0
2007-08-03 13:57:00,242.5,242.57,242.5,242.55,289200000.0
2007-08-03 13:58:00,242.55,242.55,242.5,242.55,393400000.0
2007-08-03 13:59:00,242.535,242.54,242.5,242.52,323100000.0
2007-08-03 14:00:00,242.53,242.54,242.53,242.53,174400000.0
2007-08-03 14:01:00,242.54,242.55,242.51,242.52,203999998.0
2007-08-03 14:02:00,242.535,242.535,242.505,242.52,107200000.0
2007-08-03 14:03:00,242.52,242.55,242.51,242.53,372800001.0
2007-08-03 14:04:00,242.55,242.55,242.55,242.55,9600000.0
2007-08-03 14:05:00,242.55,242.57,242.53,242.57,491299998.0
2007-08-03 14:06:00,242.57,242.57,242.53,242.57,67800000.0
2007-08-03 14:07:00,242.57,242.58,242.56,242.57,278199997.0
2007-08-03 14:08:00,242.58,242.58,242.54,242.57,142400000.0
2007-08-03 14:09:00,242.57,242.6,242.54,242.6,252000000.0
2007-08-03 14:10:00,242.6,242.6,242.57,242.58,373600000.0
2007-08-03 14:11:00,242.58,242.6,242.58,242.58,143800001.0
2007-08-03 14:12:00,242.58,242.59,242.565,242.575,133000000.0
2007-08-03 14:13:00,242.58,242.595,242.54,242.57,320000000.0
2007-08-03 14:14:00,242.57,242.58,242.43,242.45,967900001.0
2007-08-03 14:15:00,242.45,242.52,242.41,242.5,726100000.0
2007-08-03 14:16:00,242.5,242.54,242.49,242.51,276800000.0
2007-08-03 14:17:00,242.5,242.54,242.46,242.49,651999999.0
2007-08-03 14:18:00,242.485,242.51,242.47,242.49,319700000.0
2007-08-03 14:19:00,242.47,242.49,242.47,242.49,364800000.0
2007-08-03 14:20:00,242.49,242.565,242.48,242.565,245600000.0
2007-08-03 14:21:00,242.575,242.605,242.55,242.605,353700000.0
2007-08-03 14:22:00,242.6,242.68,242.6,242.66,802600001.0
2007-08-03 14:23:00,242.64,242.64,242.53,242.55,549599997.0
2007-08-03 14:24:00,242.55,242.57,242.51,242.53,432800000.0
2007-08-03 14:25:00,242.52,242.55,242.495,242.535,542800000.0
2007-08-03 14:26:00,242.535,242.57,242.46,242.46,528000000.0
2007-08-03 14:27:00,242.465,242.51,242.39,242.475,553999999.0
2007-08-03 14:28:00,242.48,242.53,242.41,242.485,500800000.0
2007-08-03 14:29:00,242.505,242.61,242.44,242.51,601600000.0
2007-08-03 14:30:00,242.39,242.39,242.08,242.18,565800000.0
2007-08-03 14:31:00,242.185,242.23,241.96,242.09,1237700000.0
2007-08-03 14:32:00,242.09,242.34,242.07,242.26,961100000.0
2007-08-03 14:33:00,242.255,242.32,242.1,242.31,836900000.0
2007-08-03 14:34:00,242.31,242.4,242.3,242.345,734700002.0
2007-08-03 14:35:00,242.345,242.45,242.33,242.39,726400000.0
2007-08-03 14:36:00,242.39,242.52,242.38,242.385,898400000.0
2007-08-03 14:37:00,242.385,242.395,242.255,242.27,645800000.0
2007-08-03 14:38:00,242.27,242.33,242.16,242.185,701300000.0
2007-08-03 14:39:00,242.19,242.26,242.18,242.21,851600000.0
2007-08-03 14:40:00,242.21,242.315,242.21,242.29,845100000.0
2007-08-03 14:41:00,242.28,242.31,242.2,242.225,596700000.0
2007-08-03 14:42:00,242.23,242.3,242.23,242.28,404800000.0
2007-08-03 14:43:00,242.29,242.3,242.19,242.205,883400000.0
2007-08-03 14:44:00,242.195,242.26,242.12,242.24,895700000.0
2007-08-03 14:45:00,242.24,242.25,242.15,242.23,907900000.0
2007-08-03 14:46:00,242.23,242.26,242.16,242.19,564900000.0
2007-08-03 14:47:00,242.19,242.25,242.17,242.25,806900000.0
2007-08-03 14:48:00,242.25,242.335,242.24,242.28,1251400000.0
2007-08-03 14:49:00,242.28,242.48,242.28,242.48,642500000.0
2007-08-03 14:50:00,242.505,242.505,242.37,242.4,574900000.0
2007-08-03 14:51:00,242.39,242.535,242.355,242.48,653800000.0
2007-08-03 14:52:00,242.48,242.485,242.39,242.42,338400000.0
2007-08-03 14:53:00,242.42,242.42,242.26,242.34,726000000.0
2007-08-03 14:54:00,242.325,242.46,242.325,242.41,621800000.0
2007-08-03 14:55:00,242.41,242.45,242.35,242.37,468800000.0
2007-08-03 14:56:00,242.375,242.41,242.29,242.325,550500000.0
2007-08-03 14:57:00,242.32,242.33,242.26,242.305,590200000.0
2007-08-03 14:58:00,242.29,242.35,242.29,242.32,252100000.0
2007-08-03 14:59:00,242.32,242.375,242.32,242.37,186900000.0
2007-08-03 15:00:00,242.37,242.48,242.37,242.45,380400000.0
2007-08-03 15:01:00,242.47,242.51,242.455,242.455,325500000.0
2007-08-03 15:02:00,242.45,242.47,242.4,242.405,570900000.0
2007-08-03 15:03:00,242.41,242.44,242.36,242.39,589400000.0
2007-08-03 15:04:00,242.41,242.47,242.35,242.445,672200000.0
2007-08-03 15:05:00,242.45,242.545,242.4,242.49,879500000.0
2007-08-03 15:06:00,242.49,242.54,242.47,242.54,389600000.0
2007-08-03 15:07:00,242.535,242.61,242.52,242.535,433300000.0
2007-08-03 15:08:00,242.535,242.59,242.51,242.56,305100000.0
2007-08-03 15:09:00,242.56,242.56,242.45,242.49,382400000.0
2007-08-03 15:10:00,242.505,242.525,242.38,242.41,415500000.0
2007-08-03 15:11:00,242.415,242.475,242.4,242.405,321700000.0
2007-08-03 15:12:00,242.41,242.42,242.33,242.35,391600000.0
2007-08-03 15:13:00,242.35,242.38,242.3,242.36,544800000.0
2007-08-03 15:14:00,242.36,242.43,242.31,242.43,679200000.0
2007-08-03 15:15:00,242.425,242.52,242.41,242.49,547600000.0
2007-08-03 15:16:00,242.51,242.59,242.49,242.5,537900000.0
2007-08-03 15:17:00,242.5,242.6,242.5,242.6,521100000.0
2007-08-03 15:18:00,242.585,242.6,242.5,242.56,439900000.0
2007-08-03 15:19:00,242.54,242.56,242.49,242.5,283000000.0
2007-08-03 15:20:00,242.51,242.565,242.48,242.555,199499999.0
2007-08-03 15:21:00,242.56,242.7,242.56,242.63,762600000.0
2007-08-03 15:22:00,242.625,242.63,242.55,242.57,597000000.0
2007-08-03 15:23:00,242.57,242.6,242.55,242.59,326400000.0
2007-08-03 15:24:00,242.59,242.62,242.55,242.62,203200000.0
2007-08-03 15:25:00,242.62,242.62,242.53,242.545,296800000.0
2007-08-03 15:26:00,242.545,242.655,242.51,242.605,669400000.0
2007-08-03 15:27:00,242.605,242.65,242.57,242.625,552000000.0
2007-08-03 15:28:00,242.63,242.72,242.615,242.69,521100000.0
2007-08-03 15:29:00,242.69,242.72,242.63,242.695,503300000.0
2007-08-03 15:30:00,242.695,242.77,242.605,242.605,597000000.0
2007-08-03 15:31:00,242.62,242.62,242.46,242.51,675800000.0
2007-08-03 15:32:00,242.51,242.57,242.51,242.535,638900000.0
2007-08-03 15:33:00,242.55,242.6,242.46,242.54,814700000.0
2007-08-03 15:34:00,242.53,242.58,242.49,242.53,562000000.0
2007-08-03 15:35:00,242.535,242.55,242.37,242.39,587200000.0
2007-08-03 15:36:00,242.405,242.455,242.37,242.445,676000000.0
2007-08-03 15:37:00,242.45,242.49,242.395,242.43,670100000.0
2007-08-03 15:38:00,242.435,242.49,242.395,242.47,587700000.0
2007-08-03 15:39:00,242.47,242.56,242.46,242.55,475200000.0
2007-08-03 15:40:00,242.55,242.65,242.54,242.625,498700000.0
2007-08-03 15:41:00,242.625,242.63,242.52,242.53,467500000.0
2007-08-03 15:42:00,242.535,242.57,242.5,242.54,254900000.0
2007-08-03 15:43:00,242.52,242.57,242.49,242.52,502500000.0
2007-08-03 15:44:00,242.53,242.54,242.49,242.53,296600000.0
2007-08-03 15:45:00,242.53,242.57,242.46,242.46,459199999.0
2007-08-03 15:46:00,242.48,242.53,242.39,242.4,680299999.0
2007-08-03 15:47:00,242.39,242.52,242.36,242.49,864100000.0
2007-08-03 15:48:00,242.49,242.505,242.4,242.435,529300000.0
2007-08-03 15:49:00,242.445,242.45,242.37,242.39,720999999.0
2007-08-03 15:50:00,242.4,242.43,242.28,242.32,536800000.0
2007-08-03 15:51:00,242.33,242.4,242.3,242.35,713900000.0
2007-08-03 15:52:00,242.335,242.335,242.22,242.24,767800000.0
2007-08-03 15:53:00,242.24,242.28,242.2,242.25,852600000.0
2007-08-03 15:54:00,242.23,242.26,242.16,242.26,654299999.0
2007-08-03 15:55:00,242.26,242.26,242.15,242.15,460700000.0
2007-08-03 15:56:00,242.15,242.21,242.08,242.09,781400000.0
2007-08-03 15:57:00,242.09,242.13,242.07,242.1,823100000.0
2007-08-03 15:58:00,242.085,242.125,242.01,242.045,814900000.0
2007-08-03 15:59:00,242.04,242.04,241.83,241.87,668400000.0
2007-08-03 16:00:00,241.88,241.88,241.7,241.7,198200000.0
2007-08-03 16:01:00,241.7,241.7,241.465,241.47,543400000.0
2007-08-03 16:02:00,241.5,241.605,241.46,241.595,485400000.0
2007-08-03 16:03:00,241.59,241.68,241.57,241.65,569300000.0
2007-08-03 16:04:00,241.67,241.84,241.645,241.77,779300000.0
2007-08-03 16:05:00,241.77,241.77,241.64,241.67,606600000.0
2007-08-03 16:06:00,241.67,241.69,241.445,241.53,891099999.0
2007-08-03 16:07:00,241.51,241.675,241.51,241.675,804200000.0
2007-08-03 16:08:00,241.58,241.72,241.57,241.705,629800000.0
2007-08-03 16:09:00,241.695,241.74,241.67,241.725,594000000.0
2007-08-03 16:10:00,241.735,241.755,241.64,241.66,577400000.0
2007-08-03 16:11:00,241.68,241.78,241.68,241.78,571100000.0
2007-08-03 16:12:00,241.78,241.78,241.67,241.71,685900000.0
2007-08-03 16:13:00,241.71,241.78,241.705,241.715,384200000.0
2007-08-03 16:14:00,241.72,241.76,241.68,241.68,405300000.0
2007-08-03 16:15:00,241.68,241.68,241.53,241.64,708600000.0
2007-08-03 16:16:00,241.64,241.74,241.64,241.71,651500000.0
2007-08-03 16:17:00,241.71,241.71,241.65,241.68,475300002.0
2007-08-03 16:18:00,241.68,241.73,241.63,241.72,729699999.0
2007-08-03 16:19:00,241.72,241.72,241.52,241.52,860700000.0
2007-08-03 16:20:00,241.515,241.63,241.485,241.6,698600000.0
2007-08-03 16:21:00,241.6,241.65,241.53,241.59,548100000.0
2007-08-03 16:22:00,241.59,241.61,241.51,241.59,502200001.0
2007-08-03 16:23:00,241.59,241.665,241.57,241.66,433200000.0
2007-08-03 16:24:00,241.66,241.735,241.63,241.71,417100000.0
2007-08-03 16:25:00,241.73,241.76,241.66,241.73,498300000.0
2007-08-03 16:26:00,241.76,241.84,241.68,241.81,560800000.0
2007-08-03 16:27:00,241.83,241.885,241.74,241.885,653800000.0
2007-08-03 16:28:00,241.895,241.895,241.79,241.855,608499999.0
2007-08-03 16:29:00,241.85,241.9,241.81,241.86,603400000.0
2007-08-03 16:30:00,241.855,241.98,241.855,241.965,485000000.0
2007-08-03 16:31:00,241.97,241.97,241.85,241.93,687800000.0
2007-08-03 16:32:00,241.925,241.96,241.775,241.78,602100000.0
2007-08-03 16:33:00,241.78,241.83,241.76,241.775,631500000.0
2007-08-03 16:34:00,241.78,241.8,241.66,241.66,601900000.0
2007-08-03 16:35:00,241.66,241.695,241.51,241.51,722400000.0
2007-08-03 16:36:00,241.51,241.52,241.42,241.52,429300000.0
2007-08-03 16:37:00,241.52,241.66,241.52,241.635,799600000.0
2007-08-03 16:38:00,241.63,241.65,241.58,241.63,541500000.0
2007-08-03 16:39:00,241.61,241.65,241.57,241.58,420800000.0
2007-08-03 16:40:00,241.58,241.69,241.495,241.67,571500000.0
2007-08-03 16:41:00,241.675,241.675,241.59,241.595,443600000.0
2007-08-03 16:42:00,241.595,241.595,241.4,241.46,651400000.0
2007-08-03 16:43:00,241.44,241.46,241.29,241.29,804899999.0
2007-08-03 16:44:00,241.295,241.31,241.13,241.22,614600000.0
2007-08-03 16:45:00,241.22,241.315,241.22,241.305,788500000.0
2007-08-03 16:46:00,241.305,241.31,241.19,241.19,655300000.0
2007-08-03 16:47:00,241.19,241.22,241.16,241.22,458500000.0
2007-08-03 16:48:00,241.22,241.31,241.205,241.28,517600000.0
2007-08-03 16:49:00,241.275,241.465,241.25,241.46,471900000.0
2007-08-03 16:50:00,241.46,241.54,241.44,241.53,511300000.0
2007-08-03 16:51:00,241.54,241.58,241.45,241.47,367900000.0
2007-08-03 16:52:00,241.48,241.48,241.38,241.415,605000000.0
2007-08-03 16:53:00,241.41,241.45,241.39,241.415,406300000.0
2007-08-03 16:54:00,241.41,241.52,241.38,241.5,614700000.0
2007-08-03 16:55:00,241.5,241.52,241.43,241.51,693700000.0
2007-08-03 16:56:00,241.5,241.51,241.435,241.48,564500000.0
2007-08-03 16:57:00,241.48,241.56,241.44,241.53,486900000.0
2007-08-03 16:58:00,241.52,241.57,241.405,241.405,517100000.0
2007-08-03 16:59:00,241.405,241.42,241.26,241.32,758800000.0
2007-08-03 17:00:00,241.32,241.415,241.31,241.41,444000000.0
2007-08-03 17:01:00,241.41,241.57,241.41,241.57,433500000.0
2007-08-03 17:02:00,241.57,241.6,241.49,241.57,646200000.0
2007-08-03 17:03:00,241.575,241.66,241.53,241.62,635100000.0
2007-08-03 17:04:00,241.65,241.705,241.63,241.68,598700000.0
2007-08-03 17:05:00,241.68,241.72,241.65,241.68,569500000.0
2007-08-03 17:06:00,241.67,241.695,241.56,241.58,399900000.0
2007-08-03 17:07:00,241.585,241.665,241.575,241.655,493300000.0
2007-08-03 17:08:00,241.65,241.68,241.64,241.645,407200000.0
2007-08-03 17:09:00,241.655,241.66,241.625,241.64,302400000.0
2007-08-03 17:10:00,241.64,241.645,241.5,241.54,705900000.0
2007-08-03 17:11:00,241.55,241.58,241.49,241.5,654800000.0
2007-08-03 17:12:00,241.5,241.61,241.495,241.61,644800000.0
2007-08-03 17:13:00,241.61,241.7,241.58,241.675,494400000.0
2007-08-03 17:14:00,241.67,241.68,241.57,241.58,563500000.0
2007-08-03 17:15:00,241.58,241.665,241.57,241.64,497300000.0
2007-08-03 17:16:00,241.64,241.645,241.5,241.58,638000000.0
2007-08-03 17:17:00,241.59,241.625,241.49,241.565,655400000.0
2007-08-03 17:18:00,241.565,241.57,241.49,241.55,396700000.0
2007-08-03 17:19:00,241.56,241.57,241.45,241.525,401900000.0
2007-08-03 17:20:00,241.525,241.64,241.525,241.6,480000000.0
2007-08-03 17:21:00,241.6,241.62,241.545,241.585,341600000.0
2007-08-03 17:22:00,241.585,241.605,241.53,241.54,347200000.0
2007-08-03 17:23:00,241.54,241.6,241.47,241.57,583900000.0
2007-08-03 17:24:00,241.55,241.6,241.5,241.54,316399997.0
2007-08-03 17:25:00,241.54,241.555,241.5,241.555,510200000.0
2007-08-03 17:26:00,241.55,241.62,241.51,241.6,630600000.0
2007-08-03 17:27:00,241.6,241.61,241.515,241.53,620000000.0
2007-08-03 17:28:00,241.53,241.585,241.49,241.57,471900000.0
2007-08-03 17:29:00,241.57,241.66,241.55,241.65,408400000.0
2007-08-03 17:30:00,241.65,241.71,241.635,241.64,458400000.0
2007-08-03 17:31:00,241.645,241.7,241.605,241.635,576300000.0
2007-08-03 17:32:00,241.635,241.745,241.63,241.7,792000000.0
2007-08-03 17:33:00,241.71,241.755,241.68,241.72,505800001.0
2007-08-03 17:34:00,241.71,241.79,241.67,241.79,565200000.0
2007-08-03 17:35:00,241.8,241.81,241.7,241.745,481600000.0
2007-08-03 17:36:00,241.745,241.745,241.67,241.695,366700000.0
2007-08-03 17:37:00,241.695,241.72,241.64,241.695,505400000.0
2007-08-03 17:38:00,241.71,241.745,241.69,241.7,394100000.0
2007-08-03 17:39:00,241.7,241.71,241.64,241.7,551000000.0
2007-08-03 17:40:00,241.7,241.74,241.65,241.715,1045100000.0
2007-08-03 17:41:00,241.72,241.75,241.68,241.68,519500000.0
2007-08-03 17:42:00,241.69,241.725,241.63,241.68,614300000.0
2007-08-03 17:43:00,241.67,241.69,241.61,241.64,724400000.0
2007-08-03 17:44:00,241.64,241.645,241.56,241.645,454900000.0
2007-08-03 17:45:00,241.65,241.73,241.65,241.7,365000000.0
2007-08-03 17:46:00,241.71,241.74,241.68,241.735,164500000.0
2007-08-03 17:47:00,241.735,241.89,241.725,241.88,575000000.0
2007-08-03 17:48:00,241.88,241.92,241.82,241.84,595000000.0
2007-08-03 17:49:00,241.84,241.84,241.745,241.745,271200000.0
2007-08-03 17:50:00,241.745,241.81,241.745,241.745,381500000.0
2007-08-03 17:51:00,241.745,241.83,241.74,241.8,530200000.0
2007-08-03 17:52:00,241.82,241.825,241.71,241.72,515700000.0
2007-08-03 17:53:00,241.73,241.825,241.72,241.825,287400000.0
2007-08-03 17:54:00,241.815,241.86,241.795,241.815,529600000.0
2007-08-03 17:55:00,241.82,241.87,241.81,241.81,221600000.0
2007-08-03 17:56:00,241.8,241.86,241.78,241.855,338700000.0
2007-08-03 17:57:00,241.85,241.905,241.85,241.9,156800000.0
2007-08-03 17:58:00,241.91,241.95,241.88,241.92,385199997.0
2007-08-03 17:59:00,241.92,241.93,241.85,241.88,382400000.0
2007-08-03 18:00:00,241.88,241.9,241.835,241.9,243200000.0
2007-08-03 18:01:00,241.905,241.96,241.875,241.9,419100000.0
2007-08-03 18:02:00,241.905,241.905,241.83,241.88,263100000.0
2007-08-03 18:03:00,241.87,241.915,241.86,241.91,662699999.0
2007-08-03 18:04:00,241.9,242.0,241.885,241.935,749200000.0
2007-08-03 18:05:00,241.94,241.95,241.85,241.91,612300000.0
2007-08-03 18:06:00,241.9,241.93,241.87,241.885,680100001.0
2007-08-03 18:07:00,241.88,241.945,241.85,241.9,592200000.0
2007-08-03 18:08:00,241.9,242.03,241.9,242.005,489400000.0
2007-08-03 18:09:00,242.005,242.03,241.985,242.0,241600000.0
2007-08-03 18:10:00,242.0,242.235,241.98,242.195,679599999.0
2007-08-03 18:11:00,242.195,242.225,242.11,242.155,601499999.0
2007-08-03 18:12:00,242.15,242.15,242.02,242.065,596600000.0
2007-08-03 18:13:00,242.07,242.09,242.04,242.07,234400000.0
2007-08-03 18:14:00,242.09,242.16,242.05,242.16,775700000.0
2007-08-03 18:15:00,242.18,242.245,242.14,242.17,548700000.0
2007-08-03 18:16:00,242.165,242.17,242.12,242.15,461600000.0
2007-08-03 18:17:00,242.15,242.26,242.13,242.22,456800000.0
2007-08-03 18:18:00,242.22,242.24,242.135,242.17,678200000.0
2007-08-03 18:19:00,242.17,242.18,242.05,242.095,542100000.0
2007-08-03 18:20:00,242.1,242.125,242.06,242.06,636700000.0
2007-08-03 18:21:00,242.065,242.065,242.0,242.04,288700000.0
2007-08-03 18:22:00,242.04,242.095,242.02,242.04,772100002.0
2007-08-03 18:23:00,242.03,242.085,242.015,242.04,422000002.0
2007-08-03 18:24:00,242.05,242.08,242.01,242.07,527699999.0
2007-08-03 18:25:00,242.075,242.095,242.0,242.03,477000000.0
2007-08-03 18:26:00,242.03,242.05,242.01,242.02,341600000.0
2007-08-03 18:27:00,242.015,242.02,241.98,241.98,311200000.0
2007-08-03 18:28:00,241.98,241.98,241.93,241.97,354200000.0
2007-08-03 18:29:00,241.98,242.03,241.98,242.01,320800000.0
2007-08-03 18:30:00,242.02,242.065,242.02,242.065,250400000.0
2007-08-03 18:31:00,242.06,242.155,242.06,242.155,362100000.0
2007-08-03 18:32:00,242.145,242.16,242.12,242.14,248000000.0
2007-08-03 18:33:00,242.13,242.155,242.115,242.115,196200000.0
2007-08-03 18:34:00,242.11,242.135,242.07,242.08,234600000.0
2007-08-03 18:35:00,242.08,242.155,242.06,242.14,236600000.0
2007-08-03 18:36:00,242.14,242.15,242.05,242.075,180900000.0
2007-08-03 18:37:00,242.09,242.1,242.03,242.07,527400002.0
2007-08-03 18:38:00,242.05,242.14,242.04,242.14,372000000.0
2007-08-03 18:39:00,242.14,242.14,242.09,242.1,181600000.0
2007-08-03 18:40:00,242.11,242.11,242.055,242.06,201800000.0
2007-08-03 18:41:00,242.06,242.08,241.96,241.96,299200000.0
2007-08-03 18:42:00,241.97,242.015,241.955,241.985,472000000.0
2007-08-03 18:43:00,241.98,241.99,241.94,241.96,436100000.0
2007-08-03 18:44:00,241.955,241.97,241.91,241.925,424000001.0
2007-08-03 18:45:00,241.92,241.93,241.85,241.91,301800000.0
2007-08-03 18:46:00,241.915,241.945,241.91,241.935,199800000.0
2007-08-03 18:47:00,241.935,241.935,241.855,241.905,371000000.0
2007-08-03 18:48:00,241.9,241.91,241.865,241.88,184200000.0
2007-08-03 18:49:00,241.895,241.905,241.87,241.9,238300000.0
2007-08-03 18:50:00,241.9,241.905,241.89,241.89,104800000.0
2007-08-03 18:51:00,241.89,241.94,241.89,241.935,136000000.0
2007-08-03 18:52:00,241.935,242.045,241.93,242.015,268800000.0
2007-08-03 18:53:00,242.03,242.04,241.94,241.985,435300000.0
2007-08-03 18:54:00,241.985,241.985,241.905,241.94,416500000.0
2007-08-03 18:55:00,241.935,241.96,241.9,241.92,475100000.0
2007-08-03 18:56:00,241.92,241.92,241.795,241.85,619600000.0
2007-08-03 18:57:00,241.85,242.01,241.82,241.995,458000000.0
2007-08-03 18:58:00,241.99,242.05,241.99,242.03,428800000.0
2007-08-03 18:59:00,242.02,242.02,241.99,241.995,405600000.0
2007-08-03 19:00:00,241.99,242.0,241.96,241.965,287200000.0
2007-08-03 19:01:00,241.96,241.965,241.92,241.935,216800000.0
2007-08-03 19:02:00,241.935,241.94,241.9,241.93,294799999.0
2007-08-03 19:03:00,241.94,241.98,241.89,241.975,415100000.0
2007-08-03 19:04:00,241.98,241.985,241.94,241.96,284800000.0
2007-08-03 19:05:00,241.96,241.97,241.895,241.895,355900000.0
2007-08-03 19:06:00,241.9,241.94,241.9,241.93,293100000.0
2007-08-03 19:07:00,241.93,241.94,241.9,241.905,120800000.0
2007-08-03 19:08:00,241.905,241.96,241.905,241.935,232000000.0
2007-08-03 19:09:00,241.94,241.985,241.9,241.985,327600000.0
2007-08-03 19:10:00,241.99,242.01,241.98,241.985,144000000.0
2007-08-03 19:11:00,242.0,242.015,241.98,242.015,96600000.0
2007-08-03 19:12:00,242.015,242.025,242.01,242.01,134400000.0
2007-08-03 19:13:00,242.01,242.01,241.955,241.97,128000000.0
2007-08-03 19:14:00,241.98,241.99,241.95,241.95,162600001.0
2007-08-03 19:15:00,241.96,241.985,241.94,241.97,130699999.0
2007-08-03 19:16:00,241.97,242.085,241.97,242.085,273300000.0
2007-08-03 19:17:00,242.085,242.175,242.07,242.135,506400000.0
2007-08-03 19:18:00,242.145,242.15,242.06,242.09,352200000.0
2007-08-03 19:19:00,242.09,242.105,242.09,242.095,100500000.0
2007-08-03 19:20:00,242.09,242.115,242.09,242.11,102400000.0
2007-08-03 19:21:00,242.11,242.14,242.11,242.13,93600000.0
2007-08-03 19:22:00,242.135,242.135,242.085,242.11,298900000.0
2007-08-03 19:23:00,242.12,242.13,242.09,242.115,421600000.0
2007-08-03 19:24:00,242.115,242.14,242.11,242.115,93600000.0
2007-08-03 19:25:00,242.115,242.18,242.115,242.17,178400000.0
2007-08-03 19:26:00,242.17,242.17,242.11,242.145,290800000.0
2007-08-03 19:27:00,242.14,242.155,242.1,242.14,246000000.0
2007-08-03 19:28:00,242.14,242.2,242.14,242.2,239600000.0
2007-08-03 19:29:00,242.2,242.24,242.18,242.19,373799999.0
2007-08-03 19:30:00,242.19,242.22,242.17,242.17,280000000.0
2007-08-03 19:31:00,242.17,242.225,242.16,242.21,216800000.0
2007-08-03 19:32:00,242.21,242.235,242.2,242.22,144800000.0
2007-08-03 19:33:00,242.22,242.22,242.18,242.2,235900000.0
2007-08-03 19:34:00,242.2,242.21,242.16,242.2,289500000.0
2007-08-03 19:35:00,242.21,242.22,242.17,242.2,184200000.0
2007-08-03 19:36:00,242.225,242.23,242.16,242.195,269600000.0
2007-08-03 19:37:00,242.19,242.21,242.14,242.17,147800000.0
2007-08-03 19:38:00,242.175,242.18,242.14,242.15,153600000.0
2007-08-03 19:39:00,242.15,242.15,242.1,242.12,424800000.0
2007-08-03 19:40:00,242.12,242.13,242.09,242.1,352600000.0
2007-08-03 19:41:00,242.1,242.15,242.1,242.145,158100000.0
2007-08-03 19:42:00,242.135,242.175,242.13,242.17,94100000.0
2007-08-03 19:43:00,242.17,242.26,242.17,242.215,132100000.0
2007-08-03 19:44:00,242.22,242.265,242.22,242.24,400700000.0
2007-08-03 19:45:00,242.265,242.27,242.2,242.215,372400000.0
2007-08-03 19:46:00,242.215,242.215,242.175,242.18,135200000.0
2007-08-03 19:47:00,242.18,242.195,242.16,242.18,189000000.0
2007-08-03 19:48:00,242.175,242.19,242.16,242.16,172800000.0
2007-08-03 19:49:00,242.16,242.17,242.14,242.16,215700000.0
2007-08-03 19:50:00,242.17,242.215,242.155,242.215,120600000.0
2007-08-03 19:51:00,242.21,242.215,242.185,242.195,60000000.0
2007-08-03 19:52:00,242.21,242.21,242.195,242.21,45600000.0
2007-08-03 19:53:00,242.205,242.205,242.19,242.195,22400000.0
2007-08-03 19:54:00,242.195,242.195,242.14,242.19,166400000.0
2007-08-03 19:55:00,242.2,242.23,242.17,242.215,214100000.0
2007-08-03 19:56:00,242.22,242.3,242.22,242.285,570200000.0
2007-08-03 19:57:00,242.31,242.31,242.24,242.29,221100000.0
2007-08-03 19:58:00,242.29,242.49,242.28,242.44,719200000.0
2007-08-03 19:59:00,242.44,242.46,242.38,242.38,369600000.0
2007-08-03 20:00:00,242.38,242.4,242.34,242.4,305200000.0
2007-08-03 20:01:00,242.4,242.44,242.38,242.39,166800000.0
2007-08-03 20:02:00,242.4,242.435,242.385,242.435,126200000.0
2007-08-03 20:03:00,242.44,242.55,242.41,242.52,592500000.0
2007-08-03 20:04:00,242.55,242.585,242.52,242.57,417700000.0
2007-08-03 20:05:00,242.57,242.57,242.47,242.475,336000000.0
2007-08-03 20:06:00,242.48,242.49,242.44,242.46,324000000.0
2007-08-03 20:07:00,242.47,242.485,242.43,242.45,289000000.0
2007-08-03 20:08:00,242.465,242.475,242.4,242.43,376800000.0
2007-08-03 20:09:00,242.43,242.435,242.4,242.43,379200000.0
2007-08-03 20:10:00,242.44,242.47,242.43,242.43,204800000.0
2007-08-03 20:11:00,242.43,242.46,242.42,242.43,279200000.0
2007-08-03 20:12:00,242.43,242.44,242.4,242.41,296800000.0
2007-08-03 20:13:00,242.41,242.41,242.33,242.345,221500000.0
2007-08-03 20:14:00,242.33,242.4,242.33,242.38,235100000.0
2007-08-03 20:15:00,242.38,242.48,242.38,242.46,212800000.0
2007-08-03 20:16:00,242.455,242.53,242.445,242.45,446300000.0
2007-08-03 20:17:00,242.45,242.45,242.42,242.42,151200000.0
2007-08-03 20:18:00,242.42,242.42,242.23,242.25,511100000.0
2007-08-03 20:19:00,242.26,242.29,242.21,242.29,323100000.0
2007-08-03 20:20:00,242.29,242.315,242.275,242.28,236000000.0
2007-08-03 20:21:00,242.28,242.355,242.25,242.25,347900000.0
2007-08-03 20:22:00,242.25,242.27,242.17,242.27,551300000.0
2007-08-03 20:23:00,242.27,242.28,242.24,242.27,270400000.0
2007-08-03 20:24:00,242.275,242.275,242.18,242.21,347600000.0
2007-08-03 20:25:00,242.21,242.215,242.08,242.1,647600000.0
2007-08-03 20:26:00,242.11,242.185,242.07,242.18,403500000.0
2007-08-03 20:27:00,242.18,242.205,242.11,242.11,447200000.0
2007-08-03 20:28:00,242.11,242.115,242.07,242.08,253000000.0
2007-08-03 20:29:00,242.08,242.09,242.02,242.04,419200000.0
2007-08-03 20:30:00,242.04,242.155,242.03,242.13,461600000.0
2007-08-03 20:31:00,242.13,242.21,242.12,242.185,179300000.0
2007-08-03 20:32:00,242.185,242.185,242.12,242.145,257600000.0
2007-08-03 20:33:00,242.13,242.21,242.13,242.2,266400000.0
2007-08-03 20:34:00,242.2,242.24,242.18,242.195,477700000.0
2007-08-03 20:35:00,242.2,242.25,242.195,242.2,162400000.0
2007-08-03 20:36:00,242.2,242.23,242.18,242.185,263200000.0
2007-08-03 20:37:00,242.185,242.24,242.18,242.21,247200000.0
2007-08-03 20:38:00,242.215,242.26,242.19,242.2,306000000.0
2007-08-03 20:39:00,242.2,242.21,242.15,242.18,182400000.0
2007-08-03 20:40:00,242.18,242.245,242.17,242.245,257600000.0
2007-08-03 20:41:00,242.255,242.265,242.19,242.23,230800000.0
2007-08-03 20:42:00,242.22,242.24,242.13,242.15,525400000.0
2007-08-03 20:43:00,242.15,242.165,242.09,242.14,295500000.0
2007-08-03 20:44:00,242.15,242.15,242.02,242.02,405600000.0
2007-08-03 20:45:00,242.02,242.13,242.0,242.09,610000000.0
2007-08-03 20:46:00,242.1,242.22,242.1,242.21,531000000.0
2007-08-03 20:47:00,242.21,242.235,242.11,242.15,492800000.0
2007-08-03 20:48:00,242.155,242.205,242.08,242.17,581500000.0
2007-08-03 20:49:00,242.17,242.175,242.025,242.025,769400000.0
2007-08-03 20:50:00,242.025,242.1,241.97,242.09,567499999.0
2007-08-03 20:51:00,242.09,242.24,242.08,242.23,906099998.0
2007-08-03 20:52:00,242.22,242.32,242.2,242.3,430400000.0
2007-08-03 20:53:00,242.31,242.32,242.26,242.3,315400000.0
2007-08-03 20:54:00,242.3,242.3,242.22,242.22,276000000.0
2007-08-03 20:55:00,242.22,242.225,242.06,242.14,430200000.0
2007-08-03 20:56:00,242.15,242.15,242.055,242.075,393000000.0
2007-08-03 20:57:00,242.075,242.25,242.06,242.22,388000000.0
2007-08-03 20:58:00,242.23,242.24,242.09,242.15,321700000.0
2007-08-03 20:59:00,242.15,242.15,242.06,242.09,517800000.0
2007-08-03 21:00:00,242.1,242.135,242.05,242.085,337300000.0
2007-08-03 21:01:00,242.1,242.115,242.02,242.04,364000000.0
2007-08-03 21:02:00,242.04,242.04,241.84,241.86,566700000.0
2007-08-03 21:03:00,241.86,241.88,241.77,241.79,719700000.0
2007-08-03 21:04:00,241.79,241.82,241.7,241.705,770400000.0
2007-08-03 21:05:00,241.71,241.82,241.65,241.78,697300000.0
2007-08-03 21:06:00,241.78,241.88,241.78,241.815,513600000.0
2007-08-03 21:07:00,241.815,241.86,241.81,241.86,391200000.0
2007-08-03 21:08:00,241.85,241.88,241.81,241.83,500600000.0
2007-08-03 21:09:00,241.845,241.895,241.73,241.75,416000000.0
2007-08-03 21:10:00,241.75,241.77,241.69,241.765,432800000.0
2007-08-03 21:11:00,241.755,241.83,241.71,241.76,554400000.0
2007-08-03 21:12:00,241.76,241.8,241.71,241.8,575200000.0
2007-08-03 21:13:00,241.81,241.86,241.72,241.78,894600000.0
2007-08-03 21:14:00,241.78,241.78,241.7,241.75,495200000.0
2007-08-03 21:15:00,241.75,241.77,241.74,241.75,229600000.0
2007-08-03 21:16:00,241.75,241.75,241.67,241.68,426100000.0
2007-08-03 21:17:00,241.68,241.74,241.67,241.69,547500000.0
2007-08-03 21:18:00,241.685,241.775,241.68,241.75,537800000.0
2007-08-03 21:19:00,241.76,241.895,241.75,241.875,535300000.0
2007-08-03 21:20:00,241.87,241.88,241.83,241.88,288800000.0
2007-08-03 21:21:00,241.89,241.89,241.77,241.815,416800000.0
2007-08-03 21:22:00,241.825,241.83,241.76,241.775,409600000.0
2007-08-03 21:23:00,241.785,241.815,241.74,241.795,438299999.0
2007-08-03 21:24:00,241.79,241.795,241.71,241.73,589699999.0
2007-08-03 21:25:00,241.75,241.76,241.7,241.73,589200000.0
2007-08-03 21:26:00,241.72,241.72,241.67,241.675,445200000.0
2007-08-03 21:27:00,241.67,241.69,241.61,241.64,692300000.0
2007-08-03 21:28:00,241.64,241.73,241.64,241.7,680000000.0
2007-08-03 21:29:00,241.7,241.7,241.63,241.66,348600000.0
2007-08-03 21:30:00,241.66,241.74,241.65,241.71,505600000.0
2007-08-03 21:31:00,241.72,241.75,241.63,241.69,548000000.0
2007-08-03 21:32:00,241.69,241.71,241.65,241.66,248000000.0
2007-08-03 21:33:00,241.665,241.665,241.57,241.61,605600000.0
2007-08-03 21:34:00,241.61,241.63,241.57,241.595,530300000.0
2007-08-03 21:35:00,241.595,241.61,241.465,241.51,488000000.0
2007-08-03 21:36:00,241.51,241.58,241.51,241.54,378600000.0
2007-08-03 21:37:00,241.56,241.56,241.47,241.48,377600000.0
2007-08-03 21:38:00,241.48,241.48,241.39,241.39,387600000.0
2007-08-03 21:39:00,241.39,241.42,241.36,241.42,438400000.0
2007-08-03 21:40:00,241.405,241.42,241.35,241.38,404600000.0
2007-08-03 21:41:00,241.39,241.44,241.38,241.42,148200000.0
2007-08-03 21:42:00,241.405,241.425,241.355,241.42,452000000.0
2007-08-03 21:43:00,241.42,241.49,241.4,241.49,567200000.0
2007-08-03 21:44:00,241.5,241.6,241.43,241.46,750099998.0
2007-08-03 21:45:00,241.46,241.495,241.44,241.48,364000000.0
2007-08-03 21:46:00,241.47,241.47,241.29,241.31,505600000.0
2007-08-03 21:47:00,241.31,241.35,241.26,241.3,611800000.0
2007-08-03 21:48:00,241.3,241.305,241.18,241.21,655500000.0
2007-08-03 21:49:00,241.21,241.265,241.19,241.26,369600000.0
2007-08-03 21:50:00,241.25,241.33,241.17,241.17,660000000.0
2007-08-03 21:51:00,241.17,241.22,241.12,241.13,593600000.0
2007-08-03 21:52:00,241.13,241.17,241.09,241.09,457200000.0
2007-08-03 21:53:00,241.09,241.11,240.96,240.97,912400000.0
2007-08-03 21:54:00,240.99,241.05,240.93,240.97,476600000.0
2007-08-03 21:55:00,240.97,241.07,240.915,240.93,952099999.0
2007-08-03 21:56:00,240.94,241.01,240.92,240.98,657600000.0
2007-08-03 21:57:00,240.98,241.005,240.925,240.935,438000000.0
2007-08-03 21:58:00,240.94,240.96,240.88,240.96,527600000.0
2007-08-03 21:59:00,240.95,240.99,240.94,240.96,537200000.0
2007-08-03 22:00:00,240.99,240.99,240.88,240.91,381600000.0
2007-08-03 22:01:00,240.9,240.92,240.86,240.87,460700000.0
2007-08-03 22:02:00,240.88,240.88,240.69,240.765,483100000.0
2007-08-03 22:03:00,240.76,240.885,240.745,240.85,536000000.0
2007-08-03 22:04:00,240.85,240.87,240.77,240.81,684900000.0
2007-08-03 22:05:00,240.82,240.82,240.73,240.755,334500000.0
2007-08-03 22:06:00,240.75,240.79,240.71,240.77,356800000.0
2007-08-03 22:07:00,240.77,240.79,240.7,240.71,486400000.0
2007-08-03 22:08:00,240.71,240.805,240.7,240.805,331100000.0
2007-08-03 22:09:00,240.805,240.855,240.77,240.855,328800000.0
2007-08-03 22:10:00,240.85,240.91,240.82,240.9,370400000.0
2007-08-03 22:11:00,240.91,240.935,240.895,240.935,202400000.0
2007-08-03 22:12:00,240.935,240.935,240.78,240.83,355800000.0
2007-08-03 22:13:00,240.845,240.875,240.82,240.845,130400000.0
2007-08-03 22:14:00,240.845,240.88,240.805,240.805,172000000.0
2007-08-03 22:15:00,240.805,240.83,240.75,240.8,225800000.0
2007-08-03 22:16:00,240.8,240.805,240.75,240.75,38400000.0
2007-08-03 22:17:00,240.81,240.81,240.75,240.8,36800000.0
2007-08-03 22:18:00,240.8,240.805,240.77,240.79,135200000.0
2007-08-03 22:19:00,240.79,240.81,240.74,240.755,198800000.0
2007-08-03 22:20:00,240.77,240.83,240.73,240.74,225400000.0
2007-08-03 22:21:00,240.74,240.74,240.705,240.725,197400000.0
2007-08-03 22:22:00,240.725,240.725,240.65,240.65,215600000.0
2007-08-03 22:23:00,240.69,240.72,240.65,240.655,196800000.0
2007-08-03 22:24:00,240.65,240.67,240.6,240.665,199000000.0
2007-08-03 22:25:00,240.65,240.715,240.62,240.715,200000000.0
2007-08-03 22:26:00,240.715,240.715,240.66,240.685,130400000.0
2007-08-03 22:27:00,240.69,240.72,240.67,240.71,235200000.0
2007-08-03 22:28:00,240.71,240.76,240.7,240.745,76400000.0
2007-08-03 22:29:00,240.745,240.745,240.68,240.735,216700000.0
2007-08-03 22:30:00,240.735,240.78,240.735,240.74,83700000.0
2007-08-03 22:31:00,240.78,240.79,240.71,240.75,80000000.0
2007-08-03 22:32:00,240.75,240.765,240.69,240.74,172800000.0
2007-08-03 22:33:00,240.735,240.76,240.7,240.75,65600000.0
2007-08-03 22:34:00,240.75,240.77,240.72,240.755,212800000.0
2007-08-03 22:35:00,240.765,240.785,240.63,240.69,240800000.0
2007-08-03 22:36:00,240.69,240.71,240.65,240.66,202400000.0
2007-08-03 22:37:00,240.7,240.76,240.66,240.755,272800000.0
2007-08-03 22:38:00,240.76,240.76,240.69,240.74,104700000.0
2007-08-03 22:39:00,240.74,240.74,240.71,240.73,40000000.0
2007-08-03 22:40:00,240.73,240.74,240.69,240.725,42400000.0
2007-08-03 22:41:00,240.73,240.81,240.7,240.78,188000000.0
2007-08-03 22:42:00,240.78,240.795,240.71,240.78,209600000.0
2007-08-03 22:43:00,240.78,240.83,240.73,240.82,296600000.0
2007-08-03 22:44:00,240.82,240.84,240.8,240.825,80600000.0
2007-08-03 22:45:00,240.835,240.865,240.82,240.83,101600000.0
2007-08-03 22:46:00,240.865,240.905,240.82,240.9,290400000.0
2007-08-03 22:47:00,240.895,240.905,240.83,240.865,166000000.0
2007-08-03 22:48:00,240.855,240.92,240.83,240.87,276100000.0
2007-08-03 22:49:00,240.87,240.94,240.86,240.88,168600000.0
2007-08-03 22:50:00,240.87,240.965,240.87,240.88,136000000.0
2007-08-03 22:51:00,240.84,240.945,240.84,240.88,128100000.0
2007-08-03 22:52:00,240.88,240.905,240.86,240.885,106400000.0
2007-08-03 22:53:00,240.885,240.885,240.78,240.83,151400000.0
2007-08-03 22:54:00,240.83,240.83,240.74,240.77,69200000.0
2007-08-03 22:55:00,240.77,240.835,240.735,240.735,156000000.0
2007-08-03 22:56:00,240.76,240.805,240.76,240.78,47600000.0
2007-08-03 22:57:00,240.77,240.795,240.7,240.76,131600000.0
2007-08-03 22:58:00,240.76,240.865,240.75,240.855,111400000.0
2007-08-03 22:59:00,240.8,240.81,240.715,240.81,51800000.0
2007-08-05 23:00:00,240.43,240.43,239.737,239.776,124800000.0
2007-08-05 23:01:00,239.708,239.737,239.669,239.73,79000000.0
2007-08-05 23:02:00,239.772,240.042,239.69,239.724,146500000.0
2007-08-05 23:03:00,239.715,239.723,239.637,239.674,326900000.0
2007-08-05 23:04:00,239.643,239.693,239.634,239.683,213900000.0
2007-08-05 23:05:00,239.691,239.721,239.629,239.659,215500000.0
2007-08-05 23:06:00,239.654,239.671,239.621,239.66,53100000.0
2007-08-05 23:07:00,239.667,239.691,239.653,239.667,37600000.0
2007-08-05 23:08:00,239.694,239.716,239.62,239.68,96800000.0
2007-08-05 23:09:00,239.68,239.684,239.631,239.643,27200000.0
2007-08-05 23:10:00,239.684,239.684,239.62,239.66,190500000.0
2007-08-05 23:11:00,239.656,239.673,239.633,239.644,148000000.0
2007-08-05 23:12:00,239.65,239.686,239.615,239.631,192600000.0
2007-08-05 23:13:00,239.626,239.663,239.622,239.639,56000000.0
2007-08-05 23:14:00,239.611,239.656,239.596,239.636,37000000.0
2007-08-05 23:15:00,239.617,239.645,239.58,239.601,80300000.0
2007-08-05 23:16:00,239.71,239.71,239.67,239.67,1600000.0
2007-08-05 23:17:00,239.68,239.732,239.632,239.697,76800000.0
2007-08-05 23:18:00,239.71,239.71,239.71,239.71,4000000.0
2007-08-05 23:19:00,239.647,239.698,239.64,239.64,50400000.0
2007-08-05 23:20:00,239.63,239.63,239.63,239.63,5600000.0
2007-08-05 23:21:00,239.543,239.627,239.525,239.602,134400000.0
2007-08-05 23:22:00,239.57,239.57,239.57,239.57,1600000.0
2007-08-05 23:23:00,239.6,239.62,239.56,239.62,9100000.0
2007-08-05 23:24:00,239.558,239.597,239.526,239.526,35300000.0
2007-08-05 23:25:00,239.5,239.575,239.499,239.575,112500002.0
2007-08-05 23:26:00,239.549,239.559,239.522,239.523,58000002.0
2007-08-05 23:27:00,239.512,239.548,239.465,239.52,306300002.0
2007-08-05 23:28:00,239.542,239.56,239.519,239.526,57300000.0
2007-08-05 23:29:00,239.517,239.532,239.497,239.511,27300000.0
2007-08-05 23:30:00,239.505,239.548,239.473,239.499,86600000.0
2007-08-05 23:31:00,239.58,239.58,239.58,239.58,1600000.0
2007-08-05 23:32:00,239.52,239.55,239.48,239.48,4800000.0
2007-08-05 23:33:00,239.51,239.51,239.49,239.51,12800000.0
2007-08-05 23:34:00,239.398,239.451,239.398,239.423,57600000.0
2007-08-05 23:35:00,239.49,239.49,239.48,239.48,4800000.0
2007-08-05 23:36:00,239.49,239.49,239.46,239.46,1600000.0
2007-08-05 23:37:00,239.5,239.5,239.5,239.5,800000.0
2007-08-05 23:38:00,239.49,239.51,239.49,239.51,17600000.0
2007-08-05 23:39:00,239.49,239.54,239.46,239.49,28000000.0
2007-08-05 23:40:00,239.45,239.45,239.39,239.39,4000000.0
2007-08-05 23:41:00,239.16,239.21,239.16,239.21,4000000.0
2007-08-05 23:42:00,239.17,239.17,239.17,239.17,2400000.0
2007-08-05 23:43:00,239.3,239.36,239.3,239.3,8000000.0
2007-08-05 23:44:00,239.39,239.39,239.37,239.38,14400000.0
2007-08-05 23:45:00,239.39,239.39,239.22,239.24,5600000.0
2007-08-05 23:46:00,239.32,239.33,239.23,239.28,11200000.0
2007-08-05 23:47:00,239.29,239.29,239.29,239.29,800000.0
2007-08-05 23:48:00,239.34,239.34,239.34,239.34,800000.0
2007-08-05 23:49:00,239.34,239.34,239.26,239.29,2400000.0
2007-08-05 23:50:00,239.27,239.27,239.25,239.25,6400000.0
2007-08-05 23:51:00,239.24,239.27,239.21,239.22,9600000.0
2007-08-05 23:52:00,239.229,239.254,239.202,239.229,530200000.0
2007-08-05 23:53:00,239.25,239.27,239.23,239.23,4800000.0
2007-08-05 23:54:00,239.25,239.25,239.23,239.24,3200000.0
2007-08-05 23:55:00,239.22,239.25,239.22,239.25,1600000.0
2007-08-05 23:56:00,239.28,239.3,239.27,239.3,4000000.0
2007-08-05 23:57:00,239.29,239.29,239.29,239.29,800000.0
2007-08-05 23:58:00,239.24,239.26,239.24,239.25,3200000.0
2007-08-05 23:59:00,239.23,239.28,239.23,239.28,1600000.0
2007-08-06 00:00:00,239.27,239.3,239.27,239.29,76600000.0
2007-08-06 00:01:00,239.3,239.3,239.23,239.29,118200000.0
2007-08-06 00:02:00,239.29,239.35,239.25,239.34,192900000.0
2007-08-06 00:03:00,239.34,239.36,239.29,239.33,114200000.0
2007-08-06 00:04:00,239.33,239.33,239.25,239.27,164800000.0
2007-08-06 00:05:00,239.27,239.27,239.16,239.21,155600000.0
2007-08-06 00:06:00,239.19,239.24,239.17,239.23,84400000.0
2007-08-06 00:07:00,239.18,239.23,239.12,239.23,172000000.0
2007-08-06 00:08:00,239.24,239.24,239.14,239.2,208000000.0
2007-08-06 00:09:00,239.18,239.2,239.12,239.16,159600000.0
2007-08-06 00:10:00,239.2,239.21,239.09,239.21,310000000.0
2007-08-06 00:11:00,239.21,239.25,239.19,239.25,122000000.0
2007-08-06 00:12:00,239.22,239.33,239.19,239.3,113200000.0
2007-08-06 00:13:00,239.34,239.34,239.12,239.29,141300000.0
2007-08-06 00:14:00,239.29,239.31,239.28,239.31,74800000.0
2007-08-06 00:15:00,239.31,239.43,239.29,239.39,120600000.0
2007-08-06 00:16:00,239.4,239.47,239.35,239.41,83600000.0
2007-08-06 00:17:00,239.4,239.49,239.4,239.4,76600000.0
2007-08-06 00:18:00,239.4,239.48,239.29,239.36,211400000.0
2007-08-06 00:19:00,239.36,239.46,239.35,239.43,265600000.0
2007-08-06 00:20:00,239.44,239.47,239.41,239.47,190700000.0
2007-08-06 00:21:00,239.49,239.55,239.45,239.51,68400000.0
2007-08-06 00:22:00,239.47,239.58,239.47,239.58,18425000.0
2007-08-06 00:23:00,239.58,239.6,239.53,239.6,29975000.0
2007-08-06 00:24:00,239.6,239.63,239.52,239.63,18937500.0
2007-08-06 00:25:00,239.63,239.69,239.6,239.69,38525000.0
2007-08-06 00:26:00,239.69,239.75,239.68,239.75,50375000.0
2007-08-06 00:27:00,239.75,239.86,239.75,239.86,32100000.0
2007-08-06 00:28:00,239.86,239.88,239.81,239.87,67575000.0
2007-08-06 00:29:00,239.87,239.87,239.58,239.86,218075000.0
2007-08-06 00:30:00,239.86,239.88,239.82,239.86,228000000.0
2007-08-06 00:31:00,239.86,239.87,239.81,239.83,104000000.0
2007-08-06 00:32:00,239.81,239.85,239.79,239.79,177600000.0
2007-08-06 00:33:00,239.78,239.79,239.66,239.68,248000000.0
2007-08-06 00:34:00,239.68,239.78,239.68,239.77,209700000.0
2007-08-06 00:35:00,239.75,239.78,239.65,239.72,282500000.0
2007-08-06 00:36:00,239.72,239.74,239.71,239.71,155100000.0
2007-08-06 00:37:00,239.71,239.74,239.71,239.72,85600000.0
2007-08-06 00:38:00,239.72,239.74,239.64,239.72,80800000.0
2007-08-06 00:39:00,239.71,239.74,239.66,239.67,279500000.0
2007-08-06 00:40:00,239.67,239.67,239.62,239.62,108000000.0
2007-08-06 00:41:00,239.62,239.71,239.61,239.65,229400000.0
2007-08-06 00:42:00,239.65,239.69,239.62,239.69,189600000.0
2007-08-06 00:43:00,239.68,239.71,239.62,239.64,154400000.0
2007-08-06 00:44:00,239.64,239.7,239.58,239.67,294900000.0
2007-08-06 00:45:00,239.68,239.69,239.59,239.66,150400000.0
2007-08-06 00:46:00,239.66,239.68,239.58,239.62,119100000.0
2007-08-06 00:47:00,239.65,239.66,239.61,239.64,48800000.0
2007-08-06 00:48:00,239.64,239.71,239.61,239.71,123200000.0
2007-08-06 00:49:00,239.69,239.72,239.67,239.69,214600000.0
2007-08-06 00:50:00,239.69,239.71,239.63,239.67,169262500.0
2007-08-06 00:51:00,239.67,239.67,239.54,239.56,126400000.0
2007-08-06 00:52:00,239.6,239.64,239.58,239.62,57700000.0
2007-08-06 00:53:00,239.62,239.62,239.62,239.62,66400000.0
2007-08-06 00:54:00,239.62,239.7,239.62,239.69,139100000.0
2007-08-06 00:55:00,239.69,239.7,239.62,239.66,95400000.0
2007-08-06 00:56:00,239.67,239.72,239.64,239.72,154200000.0
2007-08-06 00:57:00,239.71,239.77,239.71,239.73,147200000.0
2007-08-06 00:58:00,239.73,239.78,239.71,239.75,269800000.0
2007-08-06 00:59:00,239.74,239.77,239.71,239.76,126700000.0
2007-08-06 01:00:00,239.75,239.82,239.75,239.8,121500000.0
2007-08-06 01:01:00,239.8,239.87,239.75,239.87,270600000.0
2007-08-06 01:02:00,239.85,239.86,239.84,239.84,78400000.0
2007-08-06 01:03:00,239.84,239.89,239.84,239.89,67200000.0
2007-08-06 01:04:00,239.88,239.9,239.85,239.88,101300000.0
2007-08-06 01:05:00,239.88,239.9,239.86,239.89,54662500.0
2007-08-06 01:06:00,239.9,239.92,239.89,239.92,17287500.0
2007-08-06 01:07:00,239.92,239.93,239.91,239.92,8212500.0
2007-08-06 01:08:00,239.93,239.96,239.91,239.93,121650000.0
2007-08-06 01:09:00,239.93,240.0,239.93,239.96,101400000.0
2007-08-06 01:10:00,240.0,240.0,239.96,240.0,47300000.0
2007-08-06 01:11:00,239.97,240.02,239.97,240.02,50700000.0
2007-08-06 01:12:00,240.02,240.13,240.01,240.13,88700000.0
2007-08-06 01:13:00,240.12,240.24,240.05,240.21,326700000.0
2007-08-06 01:14:00,240.21,240.27,240.16,240.16,335400000.0
2007-08-06 01:15:00,240.16,240.16,240.04,240.15,318800000.0
2007-08-06 01:16:00,240.15,240.2,240.12,240.13,265200000.0
2007-08-06 01:17:00,240.13,240.2,240.11,240.15,355800000.0
2007-08-06 01:18:00,240.16,240.25,240.15,240.22,313300000.0
2007-08-06 01:19:00,240.22,240.24,240.11,240.12,252100000.0
2007-08-06 01:20:00,240.15,240.15,240.09,240.12,131600000.0
2007-08-06 01:21:00,240.13,240.13,240.05,240.11,220100000.0
2007-08-06 01:22:00,240.11,240.11,240.06,240.06,170200000.0
2007-08-06 01:23:00,240.08,240.18,240.08,240.14,159200000.0
2007-08-06 01:24:00,240.17,240.2,240.11,240.2,84000000.0
2007-08-06 01:25:00,240.2,240.24,240.14,240.17,161712500.0
2007-08-06 01:26:00,240.15,240.19,240.12,240.14,108250000.0
2007-08-06 01:27:00,240.17,240.17,240.11,240.15,35000000.0
2007-08-06 01:28:00,240.115,240.17,240.115,240.15,135200000.0
2007-08-06 01:29:00,240.15,240.16,240.09,240.15,178200000.0
2007-08-06 01:30:00,240.15,240.15,240.05,240.08,314400000.0
2007-08-06 01:31:00,240.08,240.08,240.03,240.055,321000000.0
2007-08-06 01:32:00,240.065,240.07,240.03,240.06,224000000.0
2007-08-06 01:33:00,240.06,240.085,240.045,240.08,42200000.0
2007-08-06 01:34:00,240.085,240.1,240.08,240.1,127200000.0
2007-08-06 01:35:00,240.1,240.1,240.08,240.08,79200000.0
2007-08-06 01:36:00,240.08,240.08,240.01,240.05,143200000.0
2007-08-06 01:37:00,240.05,240.05,240.01,240.02,89600000.0
2007-08-06 01:38:00,240.02,240.02,239.98,239.985,102600000.0
2007-08-06 01:39:00,239.98,239.98,239.94,239.95,144300000.0
2007-08-06 01:40:00,239.955,239.97,239.94,239.96,204000000.0
2007-08-06 01:41:00,239.91,239.96,239.86,239.88,285700000.0
2007-08-06 01:42:00,239.88,239.88,239.81,239.85,232000000.0
2007-08-06 01:43:00,239.83,239.84,239.78,239.8,296000000.0
2007-08-06 01:44:00,239.8,239.85,239.79,239.85,296000000.0
2007-08-06 01:45:00,239.85,239.855,239.81,239.85,139700000.0
2007-08-06 01:46:00,239.85,239.91,239.83,239.85,368600000.0
2007-08-06 01:47:00,239.86,239.87,239.8,239.86,406500000.0
2007-08-06 01:48:00,239.85,239.98,239.83,239.955,518900000.0
2007-08-06 01:49:00,239.96,239.97,239.94,239.97,207000000.0
2007-08-06 01:50:00,239.98,240.01,239.98,239.99,167200000.0
2007-08-06 01:51:00,239.99,239.99,239.94,239.99,90400000.0
2007-08-06 01:52:00,239.995,240.01,239.975,239.99,348800000.0
2007-08-06 01:53:00,240.01,240.04,239.99,240.03,347200000.0
2007-08-06 01:54:00,240.03,240.03,239.96,239.98,249500000.0
2007-08-06 01:55:00,239.985,240.01,239.93,239.94,395100000.0
2007-08-06 01:56:00,239.93,239.99,239.93,239.98,206500000.0
2007-08-06 01:57:00,239.97,239.98,239.94,239.97,331300000.0
2007-08-06 01:58:00,239.96,239.98,239.96,239.97,82500000.0
2007-08-06 01:59:00,239.96,240.02,239.945,239.97,405700000.0
2007-08-06 02:00:00,239.97,240.055,239.97,240.025,669100001.0
2007-08-06 02:01:00,239.99,240.06,239.99,240.05,337900000.0
2007-08-06 02:02:00,240.04,240.06,240.03,240.06,353500000.0
2007-08-06 02:03:00,240.06,240.14,240.04,240.14,351200000.0
2007-08-06 02:04:00,240.15,240.16,240.11,240.14,166400000.0
2007-08-06 02:05:00,240.14,240.19,240.12,240.19,332800000.0
2007-08-06 02:06:00,240.195,240.23,240.17,240.2,412000000.0
2007-08-06 02:07:00,240.2,240.245,240.19,240.24,267200000.0
2007-08-06 02:08:00,240.24,240.24,240.23,240.23,56800000.0
2007-08-06 02:09:00,240.23,240.25,240.21,240.23,174300000.0
2007-08-06 02:10:00,240.23,240.24,240.19,240.195,165600000.0
2007-08-06 02:11:00,240.19,240.24,240.18,240.195,163200000.0
2007-08-06 02:12:00,240.19,240.23,240.19,240.2,191200000.0
2007-08-06 02:13:00,240.2,240.23,240.15,240.16,380600000.0
2007-08-06 02:14:00,240.16,240.16,240.07,240.1,440500000.0
2007-08-06 02:15:00,240.1,240.12,240.055,240.1,402400000.0
2007-08-06 02:16:00,240.1,240.12,240.06,240.12,187400000.0
2007-08-06 02:17:00,240.12,240.12,240.07,240.07,155600000.0
2007-08-06 02:18:00,240.07,240.13,240.07,240.13,325900000.0
2007-08-06 02:19:00,240.13,240.13,240.1,240.11,66400000.0
2007-08-06 02:20:00,240.11,240.11,240.07,240.08,262800000.0
2007-08-06 02:21:00,240.08,240.1,240.07,240.09,304800000.0
2007-08-06 02:22:00,240.09,240.11,240.08,240.09,403200000.0
2007-08-06 02:23:00,240.09,240.12,240.08,240.11,275200000.0
2007-08-06 02:24:00,240.11,240.16,240.075,240.145,182400000.0
2007-08-06 02:25:00,240.145,240.15,240.13,240.145,133400000.0
2007-08-06 02:26:00,240.145,240.17,240.13,240.17,208700000.0
2007-08-06 02:27:00,240.18,240.18,240.125,240.14,144800000.0
2007-08-06 02:28:00,240.14,240.2,240.12,240.17,224000000.0
2007-08-06 02:29:00,240.17,240.235,240.17,240.23,310600000.0
2007-08-06 02:30:00,240.235,240.28,240.22,240.28,379800000.0
2007-08-06 02:31:00,240.26,240.28,240.23,240.265,190400000.0
2007-08-06 02:32:00,240.26,240.28,240.23,240.28,350000000.0
2007-08-06 02:33:00,240.275,240.31,240.27,240.295,350200000.0
2007-08-06 02:34:00,240.29,240.36,240.29,240.34,320000000.0
2007-08-06 02:35:00,240.34,240.34,240.27,240.27,251700000.0
2007-08-06 02:36:00,240.27,240.27,240.22,240.25,179200000.0
2007-08-06 02:37:00,240.25,240.29,240.25,240.29,66400000.0
2007-08-06 02:38:00,240.29,240.29,240.25,240.29,217700000.0
2007-08-06 02:39:00,240.29,240.3,240.25,240.3,132000000.0
2007-08-06 02:40:00,240.3,240.3,240.26,240.29,163200000.0
2007-08-06 02:41:00,240.29,240.3,240.27,240.29,230500000.0
2007-08-06 02:42:00,240.285,240.3,240.26,240.28,183500000.0
2007-08-06 02:43:00,240.29,240.29,240.26,240.29,180900000.0
2007-08-06 02:44:00,240.29,240.31,240.25,240.29,149600000.0
2007-08-06 02:45:00,240.28,240.31,240.255,240.275,169600000.0
2007-08-06 02:46:00,240.28,240.29,240.26,240.27,68800000.0
2007-08-06 02:47:00,240.27,240.315,240.255,240.31,413300000.0
2007-08-06 02:48:00,240.31,240.33,240.29,240.31,486100000.0
2007-08-06 02:49:00,240.31,240.35,240.3,240.35,546199999.0
2007-08-06 02:50:00,240.35,240.36,240.315,240.33,464000000.0
2007-08-06 02:51:00,240.34,240.34,240.31,240.32,311700000.0
2007-08-06 02:52:00,240.33,240.36,240.3,240.36,314700000.0
2007-08-06 02:53:00,240.35,240.41,240.33,240.41,369697834.0
2007-08-06 02:54:00,240.41,240.41,240.325,240.345,440700000.0
2007-08-06 02:55:00,240.345,240.36,240.29,240.29,636100000.0
2007-08-06 02:56:00,240.29,240.3,240.23,240.24,674300000.0
2007-08-06 02:57:00,240.25,240.29,240.2,240.22,388000000.0
2007-08-06 02:58:00,240.23,240.24,240.16,240.16,677700000.0
2007-08-06 02:59:00,240.18,240.19,239.99,240.0,531900000.0
2007-08-06 03:00:00,240.0,240.03,239.81,239.81,847200000.0
2007-08-06 03:01:00,239.81,239.93,239.81,239.93,669600000.0
2007-08-06 03:02:00,239.925,239.96,239.9,239.96,352000000.0
2007-08-06 03:03:00,239.96,239.98,239.94,239.97,537600000.0
2007-08-06 03:04:00,239.97,239.98,239.89,239.89,412600000.0
2007-08-06 03:05:00,239.89,239.93,239.87,239.9,391700000.0
2007-08-06 03:06:00,239.9,240.05,239.9,240.03,387200000.0
2007-08-06 03:07:00,240.03,240.05,240.01,240.04,384000000.0
2007-08-06 03:08:00,240.03,240.04,239.92,239.92,234800000.0
2007-08-06 03:09:00,239.92,239.95,239.84,239.84,354400000.0
2007-08-06 03:10:00,239.84,239.86,239.73,239.75,454300000.0
2007-08-06 03:11:00,239.75,239.8,239.71,239.73,399700000.0
2007-08-06 03:12:00,239.73,239.76,239.7,239.715,348200000.0
2007-08-06 03:13:00,239.715,239.77,239.69,239.76,309100000.0
2007-08-06 03:14:00,239.76,239.805,239.75,239.8,501100000.0
2007-08-06 03:15:00,239.8,239.83,239.79,239.83,410299999.0
2007-08-06 03:16:00,239.85,239.87,239.83,239.83,143300000.0
2007-08-06 03:17:00,239.83,239.86,239.82,239.84,117600000.0
2007-08-06 03:18:00,239.84,239.87,239.78,239.78,285399999.0
2007-08-06 03:19:00,239.78,239.8,239.76,239.76,466400000.0
2007-08-06 03:20:00,239.76,239.8,239.72,239.78,192800000.0
2007-08-06 03:21:00,239.78,239.8,239.77,239.78,196000000.0
2007-08-06 03:22:00,239.775,239.8,239.775,239.78,132800000.0
2007-08-06 03:23:00,239.78,239.84,239.76,239.83,220000000.0
2007-08-06 03:24:00,239.83,239.84,239.79,239.84,240200001.0
2007-08-06 03:25:00,239.84,239.86,239.83,239.845,178400000.0
2007-08-06 03:26:00,239.845,239.865,239.825,239.86,295200000.0
2007-08-06 03:27:00,239.87,239.93,239.87,239.915,198400000.0
2007-08-06 03:28:00,239.915,239.97,239.91,239.91,197900000.0
2007-08-06 03:29:00,239.91,239.96,239.89,239.95,314600000.0
2007-08-06 03:30:00,239.97,239.99,239.9,239.91,294400000.0
2007-08-06 03:31:00,239.91,239.93,239.88,239.88,316000000.0
2007-08-06 03:32:00,239.88,239.89,239.83,239.85,380000000.0
2007-08-06 03:33:00,239.84,239.84,239.73,239.75,470400000.0
2007-08-06 03:34:00,239.77,239.795,239.75,239.79,259700000.0
2007-08-06 03:35:00,239.79,239.82,239.79,239.81,48800000.0
2007-08-06 03:36:00,239.84,239.9,239.8,239.9,525900000.0
2007-08-06 03:37:00,239.9,239.955,239.88,239.9,554700000.0
2007-08-06 03:38:00,239.9,240.0,239.9,239.99,463900000.0
2007-08-06 03:39:00,239.99,240.02,239.96,240.02,532200000.0
2007-08-06 03:40:00,240.02,240.155,240.02,240.08,356400000.0
2007-08-06 03:41:00,240.08,240.11,240.035,240.1,441600000.0
2007-08-06 03:42:00,240.1,240.1,240.04,240.07,194400000.0
2007-08-06 03:43:00,240.05,240.14,240.05,240.14,367200000.0
2007-08-06 03:44:00,240.14,240.18,240.06,240.095,353700000.0
2007-08-06 03:45:00,240.09,240.13,240.085,240.09,216300000.0
2007-08-06 03:46:00,240.09,240.09,240.03,240.08,504800000.0
2007-08-06 03:47:00,240.08,240.08,240.03,240.03,112800000.0
2007-08-06 03:48:00,240.04,240.1,240.04,240.09,101300000.0
2007-08-06 03:49:00,240.09,240.125,240.08,240.125,132000000.0
2007-08-06 03:50:00,240.13,240.14,240.11,240.14,137600000.0
2007-08-06 03:51:00,240.14,240.21,240.14,240.2,503000000.0
2007-08-06 03:52:00,240.2,240.2,240.13,240.15,219000000.0
2007-08-06 03:53:00,240.15,240.19,240.15,240.16,237300000.0
2007-08-06 03:54:00,240.16,240.19,240.13,240.13,183200000.0
2007-08-06 03:55:00,240.13,240.17,240.12,240.14,194199999.0
2007-08-06 03:56:00,240.13,240.16,240.1,240.13,179000000.0
2007-08-06 03:57:00,240.14,240.16,240.13,240.14,166400000.0
2007-08-06 03:58:00,240.13,240.16,240.07,240.09,338800001.0
2007-08-06 03:59:00,240.09,240.115,240.07,240.09,164800000.0
2007-08-06 04:00:00,240.1,240.11,240.07,240.11,191000000.0
2007-08-06 04:01:00,240.12,240.13,240.1,240.13,38400000.0
2007-08-06 04:02:00,240.13,240.16,240.11,240.15,120000000.0
2007-08-06 04:03:00,240.15,240.15,240.125,240.135,78400000.0
2007-08-06 04:04:00,240.14,240.14,240.11,240.13,68800000.0
2007-08-06 04:05:00,240.125,240.125,240.1,240.1,116800000.0
2007-08-06 04:06:00,240.09,240.105,240.06,240.06,167200000.0
2007-08-06 04:07:00,240.06,240.105,240.05,240.09,171200000.0
2007-08-06 04:08:00,240.1,240.13,240.1,240.115,63200000.0
2007-08-06 04:09:00,240.11,240.14,240.1,240.14,376900000.0
2007-08-06 04:10:00,240.14,240.165,240.13,240.13,203500000.0
2007-08-06 04:11:00,240.09,240.13,240.09,240.13,105400000.0
2007-08-06 04:12:00,240.13,240.13,240.08,240.09,288800000.0
2007-08-06 04:13:00,240.09,240.1,240.03,240.05,267200000.0
2007-08-06 04:14:00,240.05,240.08,240.02,240.07,363100000.0
2007-08-06 04:15:00,240.07,240.07,240.04,240.045,80000000.0
2007-08-06 04:16:00,240.045,240.05,239.99,240.02,221700000.0
2007-08-06 04:17:00,240.02,240.02,239.97,239.99,213600000.0
2007-08-06 04:18:00,239.98,240.01,239.95,240.0,528299997.0
2007-08-06 04:19:00,239.99,240.04,239.99,240.03,232000000.0
2007-08-06 04:20:00,240.03,240.03,240.03,240.03,99200000.0
2007-08-06 04:21:00,240.02,240.05,240.015,240.04,143100000.0
2007-08-06 04:22:00,240.04,240.055,240.02,240.055,229200001.0
2007-08-06 04:23:00,240.055,240.055,239.98,240.035,291000000.0
2007-08-06 04:24:00,240.045,240.06,240.02,240.04,181000000.0
2007-08-06 04:25:00,240.04,240.04,240.015,240.04,97600000.0
2007-08-06 04:26:00,240.04,240.06,240.015,240.06,322700000.0
2007-08-06 04:27:00,240.05,240.06,240.04,240.055,282700000.0
2007-08-06 04:28:00,240.055,240.09,240.045,240.09,241600000.0
2007-08-06 04:29:00,240.07,240.07,240.02,240.03,252000000.0
2007-08-06 04:30:00,240.03,240.03,239.96,240.0,467600000.0
2007-08-06 04:31:00,240.015,240.02,240.01,240.01,56000000.0
2007-08-06 04:32:00,240.01,240.03,240.01,240.01,51200000.0
2007-08-06 04:33:00,240.02,240.04,240.02,240.03,67200000.0
2007-08-06 04:34:00,240.02,240.02,239.94,239.975,259400000.0
2007-08-06 04:35:00,239.965,240.02,239.945,240.01,188000000.0
2007-08-06 04:36:00,240.01,240.01,239.945,239.945,142400000.0
2007-08-06 04:37:00,239.945,239.97,239.945,239.97,139600000.0
2007-08-06 04:38:00,239.97,239.99,239.96,239.96,156000000.0
2007-08-06 04:39:00,239.98,239.98,239.98,239.98,16800000.0
2007-08-06 04:40:00,239.98,239.99,239.97,239.99,168900000.0
2007-08-06 04:41:00,239.99,240.015,239.98,240.01,139800000.0
2007-08-06 04:42:00,240.015,240.03,240.015,240.03,20000000.0
2007-08-06 04:43:00,240.03,240.03,239.99,240.02,83200000.0
2007-08-06 04:44:00,240.02,240.03,239.99,240.02,123200000.0
2007-08-06 04:45:00,240.02,240.045,240.01,240.03,201600000.0
2007-08-06 04:46:00,240.03,240.03,240.01,240.03,25600000.0
2007-08-06 04:47:00,240.03,240.03,240.03,240.03,2400000.0
2007-08-06 04:48:00,240.02,240.02,239.99,240.01,52000000.0
2007-08-06 04:49:00,240.02,240.02,240.0,240.005,47200000.0
2007-08-06 04:50:00,240.0,240.04,240.0,240.02,158400000.0
2007-08-06 04:51:00,240.02,240.04,240.02,240.04,40000000.0
2007-08-06 04:52:00,240.04,240.05,240.025,240.04,118700000.0
2007-08-06 04:53:00,240.05,240.07,240.05,240.07,79200000.0
2007-08-06 04:54:00,240.07,240.1,240.07,240.09,38400000.0
2007-08-06 04:55:00,240.09,240.1,240.09,240.09,22400000.0
2007-08-06 04:56:00,240.09,240.09,240.07,240.07,31200000.0
2007-08-06 04:57:00,240.07,240.13,240.07,240.13,164800000.0
2007-08-06 04:58:00,240.13,240.16,240.12,240.16,168800000.0
2007-08-06 04:59:00,240.16,240.2,240.16,240.19,111200000.0
2007-08-06 05:00:00,240.18,240.19,240.16,240.16,128000000.0
2007-08-06 05:01:00,240.16,240.16,240.16,240.16,8000000.0
2007-08-06 05:02:00,240.17,240.18,240.155,240.165,124000000.0
2007-08-06 05:03:00,240.165,240.19,240.165,240.19,32000000.0
2007-08-06 05:04:00,240.19,240.19,240.15,240.18,244000000.0
2007-08-06 05:05:00,240.18,240.19,240.18,240.18,61600000.0
2007-08-06 05:06:00,240.18,240.19,240.17,240.19,32000000.0
2007-08-06 05:07:00,240.168,240.185,240.151,240.185,299800000.0
2007-08-06 05:08:00,240.19,240.19,240.19,240.19,28800000.0
2007-08-06 05:09:00,240.19,240.21,240.185,240.21,72000000.0
2007-08-06 05:10:00,240.17,240.194,240.163,240.19,174900000.0
2007-08-06 05:11:00,240.21,240.24,240.2,240.215,195600000.0
2007-08-06 05:12:00,240.22,240.25,240.205,240.21,205100000.0
2007-08-06 05:13:00,240.21,240.21,240.14,240.14,226000000.0
2007-08-06 05:14:00,240.14,240.15,240.11,240.13,197200000.0
2007-08-06 05:15:00,240.13,240.15,240.08,240.11,237100000.0
2007-08-06 05:16:00,240.12,240.16,240.12,240.16,152200000.0
2007-08-06 05:17:00,240.16,240.17,240.155,240.17,47300000.0
2007-08-06 05:18:00,240.18,240.18,240.16,240.16,52000000.0
2007-08-06 05:19:00,240.16,240.18,240.16,240.18,24800000.0
2007-08-06 05:20:00,240.16,240.16,240.13,240.13,57600000.0
2007-08-06 05:21:00,240.14,240.16,240.14,240.16,35400000.0
2007-08-06 05:22:00,240.16,240.19,240.16,240.18,112800000.0
2007-08-06 05:23:00,240.18,240.27,240.18,240.23,205600000.0
2007-08-06 05:24:00,240.23,240.27,240.23,240.27,158400000.0
2007-08-06 05:25:00,240.27,240.31,240.26,240.29,194100000.0
2007-08-06 05:26:00,240.285,240.335,240.28,240.33,189600000.0
2007-08-06 05:27:00,240.33,240.33,240.27,240.28,345300000.0
2007-08-06 05:28:00,240.27,240.29,240.24,240.28,284900000.0
2007-08-06 05:29:00,240.28,240.28,240.165,240.2,154400000.0
2007-08-06 05:30:00,240.2,240.205,240.165,240.165,115200000.0
2007-08-06 05:31:00,240.18,240.19,240.145,240.185,199200000.0
2007-08-06 05:32:00,240.18,240.18,240.145,240.16,104000000.0
2007-08-06 05:33:00,240.16,240.19,240.16,240.175,137400000.0
2007-08-06 05:34:00,240.165,240.19,240.15,240.18,199900000.0
2007-08-06 05:35:00,240.18,240.2,240.18,240.2,52000000.0
2007-08-06 05:36:00,240.2,240.2,240.18,240.18,57600000.0
2007-08-06 05:37:00,240.18,240.18,240.165,240.18,64000000.0
2007-08-06 05:38:00,240.18,240.2,240.17,240.175,196800000.0
2007-08-06 05:39:00,240.17,240.23,240.17,240.22,218000000.0
2007-08-06 05:40:00,240.22,240.35,240.22,240.33,383000000.0
2007-08-06 05:41:00,240.33,240.33,240.265,240.29,230600000.0
2007-08-06 05:42:00,240.3,240.3,240.27,240.27,142100000.0
2007-08-06 05:43:00,240.27,240.29,240.27,240.27,124000000.0
2007-08-06 05:44:00,240.27,240.27,240.245,240.26,120400000.0
2007-08-06 05:45:00,240.26,240.26,240.245,240.25,23600000.0
2007-08-06 05:46:00,240.25,240.25,240.225,240.23,168600000.0
2007-08-06 05:47:00,240.23,240.24,240.23,240.24,48800000.0
2007-08-06 05:48:00,240.24,240.24,240.24,240.24,4000000.0
2007-08-06 05:49:00,240.24,240.25,240.21,240.22,242600000.0
2007-08-06 05:50:00,240.22,240.23,240.17,240.18,141200000.0
2007-08-06 05:51:00,240.18,240.2,240.18,240.195,212000000.0
2007-08-06 05:52:00,240.19,240.19,240.17,240.18,106099999.0
2007-08-06 05:53:00,240.18,240.18,240.17,240.175,12000000.0
2007-08-06 05:54:00,240.17,240.175,240.12,240.14,461600000.0
2007-08-06 05:55:00,240.14,240.145,240.12,240.12,220300000.0
2007-08-06 05:56:00,240.125,240.13,240.125,240.13,4800000.0
2007-08-06 05:57:00,240.13,240.145,240.12,240.145,92000000.0
2007-08-06 05:58:00,240.145,240.205,240.14,240.205,190200000.0
2007-08-06 05:59:00,240.205,240.21,240.14,240.16,227200000.0
2007-08-06 06:00:00,240.16,240.18,240.12,240.14,288400000.0
2007-08-06 06:01:00,240.14,240.16,240.1,240.15,226800000.0
2007-08-06 06:02:00,240.15,240.16,240.11,240.13,208900000.0
2007-08-06 06:03:00,240.13,240.13,240.07,240.07,407800001.0
2007-08-06 06:04:00,240.07,240.07,240.05,240.055,358900001.0
2007-08-06 06:05:00,240.055,240.08,240.04,240.08,176000000.0
2007-08-06 06:06:00,240.08,240.12,240.08,240.12,86400000.0
2007-08-06 06:07:00,240.105,240.105,240.1,240.1,8800000.0
2007-08-06 06:08:00,240.1,240.12,240.09,240.09,60600000.0
2007-08-06 06:09:00,240.095,240.16,240.095,240.13,177300000.0
2007-08-06 06:10:00,240.12,240.12,240.08,240.08,162000000.0
2007-08-06 06:11:00,240.09,240.12,240.09,240.1,383200000.0
2007-08-06 06:12:00,240.1,240.1,240.04,240.045,206800000.0
2007-08-06 06:13:00,240.05,240.07,240.05,240.07,18400000.0
2007-08-06 06:14:00,240.06,240.06,240.06,240.06,12800000.0
2007-08-06 06:15:00,240.06,240.08,240.06,240.06,54700000.0
2007-08-06 06:16:00,240.055,240.09,240.045,240.09,124400000.0
2007-08-06 06:17:00,240.09,240.09,240.03,240.03,140600000.0
2007-08-06 06:18:00,240.03,240.05,240.03,240.05,41200000.0
2007-08-06 06:19:00,240.025,240.042,239.99,240.03,444900000.0
2007-08-06 06:20:00,240.05,240.05,240.03,240.03,58500000.0
2007-08-06 06:21:00,240.03,240.03,240.025,240.03,44000000.0
2007-08-06 06:22:00,240.03,240.03,240.03,240.03,8000000.0
2007-08-06 06:23:00,240.03,240.05,240.02,240.05,32800000.0
2007-08-06 06:24:00,240.05,240.09,240.03,240.09,171200000.0
2007-08-06 06:25:00,240.09,240.11,240.02,240.03,393100000.0
2007-08-06 06:26:00,240.03,240.03,239.96,239.96,352600000.0
2007-08-06 06:27:00,239.97,239.98,239.94,239.965,181800000.0
2007-08-06 06:28:00,239.965,239.985,239.96,239.985,66500000.0
2007-08-06 06:29:00,239.985,239.985,239.98,239.98,33600000.0
2007-08-06 06:30:00,239.99,240.12,239.99,240.095,432800000.0
2007-08-06 06:31:00,240.1,240.345,240.1,240.34,458400000.0
2007-08-06 06:32:00,240.325,240.375,240.29,240.33,266600000.0
2007-08-06 06:33:00,240.33,240.33,240.3,240.3,19101072.0
2007-08-06 06:34:00,240.3,240.3,240.13,240.13,90925402.0
2007-08-06 06:35:00,240.145,240.19,240.13,240.19,327300000.0
2007-08-06 06:36:00,240.19,240.19,240.155,240.18,57100000.0
2007-08-06 06:37:00,240.18,240.215,240.16,240.215,72462500.0
2007-08-06 06:38:00,240.21,240.21,240.175,240.18,75025000.0
2007-08-06 06:39:00,240.19,240.2,240.185,240.2,26012500.0
2007-08-06 06:40:00,240.2,240.2,240.2,240.2,187500.0
2007-08-06 06:41:00,240.2,240.2,240.165,240.2,128100000.0
2007-08-06 06:42:00,240.2,240.225,240.2,240.21,299237500.0
2007-08-06 06:43:00,240.24,240.3,240.215,240.3,268787499.0
2007-08-06 06:44:00,240.31,240.31,240.27,240.28,83775000.0
2007-08-06 06:45:00,240.26,240.29,240.235,240.29,170937500.0
2007-08-06 06:46:00,240.29,240.3,240.245,240.3,67312500.0
2007-08-06 06:47:00,240.29,240.31,240.27,240.27,38587500.0
2007-08-06 06:48:00,240.3,240.3,240.26,240.29,36262500.0
2007-08-06 06:49:00,240.29,240.29,240.28,240.28,12075000.0
2007-08-06 06:50:00,240.28,240.33,240.26,240.33,122362500.0
2007-08-06 06:51:00,240.33,240.33,240.22,240.26,187362500.0
2007-08-06 06:52:00,240.26,240.26,240.18,240.18,304100000.0
2007-08-06 06:53:00,240.18,240.21,240.17,240.2,123300000.0
2007-08-06 06:54:00,240.21,240.21,240.16,240.2,136900000.0
2007-08-06 06:55:00,240.2,240.24,240.16,240.21,254000000.0
2007-08-06 06:56:00,240.21,240.21,240.135,240.18,231800000.0
2007-08-06 06:57:00,240.18,240.18,240.13,240.17,134200000.0
2007-08-06 06:58:00,240.17,240.2,240.16,240.19,177200000.0
2007-08-06 06:59:00,240.2,240.24,240.19,240.24,112800000.0
2007-08-06 07:00:00,240.24,240.24,240.17,240.17,214400000.0
2007-08-06 07:01:00,240.17,240.2,240.15,240.15,270400000.0
2007-08-06 07:02:00,240.16,240.2,240.13,240.15,260400000.0
2007-08-06 07:03:00,240.15,240.16,240.08,240.11,416600000.0
2007-08-06 07:04:00,240.1,240.15,240.1,240.15,279900000.0
2007-08-06 07:05:00,240.15,240.23,240.15,240.195,156800000.0
2007-08-06 07:06:00,240.2,240.23,240.175,240.2,172400000.0
2007-08-06 07:07:00,240.2,240.23,240.16,240.21,330300000.0
2007-08-06 07:08:00,240.2,240.255,240.2,240.25,177200000.0
2007-08-06 07:09:00,240.26,240.26,240.17,240.2,326400000.0
2007-08-06 07:10:00,240.205,240.22,240.18,240.2,246200000.0
2007-08-06 07:11:00,240.2,240.26,240.2,240.24,216000000.0
2007-08-06 07:12:00,240.24,240.28,240.24,240.26,112000000.0
2007-08-06 07:13:00,240.26,240.27,240.235,240.24,106600000.0
2007-08-06 07:14:00,240.24,240.24,240.14,240.15,317600000.0
2007-08-06 07:15:00,240.14,240.14,240.03,240.09,661700001.0
2007-08-06 07:16:00,240.08,240.115,240.07,240.11,378100000.0
2007-08-06 07:17:00,240.105,240.115,240.07,240.11,197000000.0
2007-08-06 07:18:00,240.11,240.13,240.1,240.125,200700001.0
2007-08-06 07:19:00,240.13,240.13,240.11,240.13,117600000.0
2007-08-06 07:20:00,240.125,240.135,240.125,240.125,23200000.0
2007-08-06 07:21:00,240.135,240.15,240.11,240.12,280600000.0
2007-08-06 07:22:00,240.12,240.18,240.1,240.16,273600000.0
2007-08-06 07:23:00,240.16,240.17,240.14,240.14,172800000.0
2007-08-06 07:24:00,240.16,240.17,240.16,240.17,47200000.0
2007-08-06 07:25:00,240.17,240.22,240.16,240.22,378000000.0
2007-08-06 07:26:00,240.22,240.22,240.22,240.22,31200000.0
2007-08-06 07:27:00,240.22,240.26,240.205,240.22,225700000.0
2007-08-06 07:28:00,240.225,240.26,240.21,240.22,173600000.0
2007-08-06 07:29:00,240.22,240.24,240.185,240.19,208000000.0
2007-08-06 07:30:00,240.19,240.24,240.185,240.2,279900000.0
2007-08-06 07:31:00,240.2,240.25,240.17,240.19,811700004.0
2007-08-06 07:32:00,240.19,240.2,240.15,240.16,196600002.0
2007-08-06 07:33:00,240.16,240.2,240.155,240.155,239200000.0
2007-08-06 07:34:00,240.155,240.155,240.06,240.13,290400000.0
2007-08-06 07:35:00,240.13,240.14,240.12,240.14,172000000.0
2007-08-06 07:36:00,240.14,240.19,240.13,240.155,379800000.0
2007-08-06 07:37:00,240.16,240.21,240.16,240.21,280700000.0
2007-08-06 07:38:00,240.2,240.215,240.17,240.2,253000001.0
2007-08-06 07:39:00,240.21,240.24,240.19,240.215,458600000.0
2007-08-06 07:40:00,240.22,240.225,240.195,240.21,229600000.0
2007-08-06 07:41:00,240.22,240.22,240.16,240.21,468400000.0
2007-08-06 07:42:00,240.22,240.25,240.16,240.19,314600000.0
2007-08-06 07:43:00,240.195,240.21,240.14,240.14,239700000.0
2007-08-06 07:44:00,240.15,240.16,240.11,240.14,255300000.0
2007-08-06 07:45:00,240.14,240.16,240.13,240.13,156000000.0
2007-08-06 07:46:00,240.15,240.15,240.13,240.15,110400000.0
2007-08-06 07:47:00,240.15,240.16,240.13,240.13,70300000.0
2007-08-06 07:48:00,240.14,240.2,240.14,240.19,141600000.0
2007-08-06 07:49:00,240.19,240.19,240.19,240.19,125600000.0
2007-08-06 07:50:00,240.19,240.21,240.17,240.18,358800000.0
2007-08-06 07:51:00,240.18,240.21,240.18,240.21,130400000.0
2007-08-06 07:52:00,240.21,240.21,240.18,240.19,257200000.0
2007-08-06 07:53:00,240.2,240.23,240.2,240.23,108900000.0
2007-08-06 07:54:00,240.23,240.23,240.2,240.21,174400000.0
2007-08-06 07:55:00,240.18,240.235,240.18,240.22,74200000.0
2007-08-06 07:56:00,240.22,240.23,240.12,240.12,288000000.0
2007-08-06 07:57:00,240.12,240.16,240.12,240.16,113000000.0
2007-08-06 07:58:00,240.16,240.17,240.13,240.145,222400000.0
2007-08-06 07:59:00,240.15,240.16,240.125,240.16,285200000.0
2007-08-06 08:00:00,240.16,240.18,240.13,240.15,315700000.0
2007-08-06 08:01:00,240.15,240.16,240.02,240.05,503600000.0
2007-08-06 08:02:00,240.02,240.09,239.98,240.015,582000000.0
2007-08-06 08:03:00,240.02,240.07,240.01,240.04,324500000.0
2007-08-06 08:04:00,240.04,240.04,239.98,240.015,269300000.0
2007-08-06 08:05:00,240.02,240.09,239.97,240.09,566700000.0
2007-08-06 08:06:00,240.09,240.16,240.01,240.16,742000000.0
2007-08-06 08:07:00,240.18,240.19,240.11,240.13,799800000.0
2007-08-06 08:08:00,240.13,240.15,240.12,240.13,303200000.0
2007-08-06 08:09:00,240.135,240.205,240.13,240.185,448000000.0
2007-08-06 08:10:00,240.19,240.21,240.17,240.2,323200000.0
2007-08-06 08:11:00,240.2,240.23,240.2,240.23,147200000.0
2007-08-06 08:12:00,240.23,240.25,240.23,240.23,280000000.0
2007-08-06 08:13:00,240.23,240.24,240.18,240.235,535900000.0
2007-08-06 08:14:00,240.235,240.35,240.23,240.315,635700000.0
2007-08-06 08:15:00,240.315,240.44,240.315,240.42,633400000.0
2007-08-06 08:16:00,240.42,240.43,240.39,240.405,443400000.0
2007-08-06 08:17:00,240.41,240.44,240.335,240.34,361600000.0
2007-08-06 08:18:00,240.36,240.37,240.32,240.33,310600000.0
2007-08-06 08:19:00,240.33,240.36,240.27,240.3,693600000.0
2007-08-06 08:20:00,240.3,240.355,240.29,240.35,232600000.0
2007-08-06 08:21:00,240.35,240.35,240.31,240.31,161800000.0
2007-08-06 08:22:00,240.32,240.36,240.31,240.33,453500000.0
2007-08-06 08:23:00,240.33,240.36,240.32,240.36,179800000.0
2007-08-06 08:24:00,240.35,240.37,240.32,240.35,320500000.0
2007-08-06 08:25:00,240.35,240.35,240.315,240.33,151200000.0
2007-08-06 08:26:00,240.33,240.4,240.33,240.355,234962500.0
2007-08-06 08:27:00,240.36,240.52,240.36,240.48,555400000.0
2007-08-06 08:28:00,240.47,240.51,240.45,240.48,834300002.0
2007-08-06 08:29:00,240.48,240.51,240.46,240.49,332600000.0
2007-08-06 08:30:00,240.5,240.5,240.44,240.46,401200000.0
2007-08-06 08:31:00,240.46,240.49,240.44,240.47,234600000.0
2007-08-06 08:32:00,240.48,240.48,240.39,240.39,410800000.0
2007-08-06 08:33:00,240.395,240.43,240.38,240.385,653400000.0
2007-08-06 08:34:00,240.39,240.4,240.31,240.33,644799997.0
2007-08-06 08:35:00,240.33,240.33,240.27,240.32,589600000.0
2007-08-06 08:36:00,240.33,240.385,240.285,240.36,684400000.0
2007-08-06 08:37:00,240.36,240.37,240.22,240.24,709400000.0
2007-08-06 08:38:00,240.24,240.31,240.15,240.28,957600000.0
2007-08-06 08:39:00,240.28,240.33,240.25,240.33,718400000.0
2007-08-06 08:40:00,240.33,240.34,240.27,240.34,548800000.0
2007-08-06 08:41:00,240.34,240.42,240.3,240.42,602000000.0
2007-08-06 08:42:00,240.42,240.43,240.35,240.41,424800000.0
2007-08-06 08:43:00,240.41,240.44,240.35,240.41,349200000.0
2007-08-06 08:44:00,240.41,240.41,240.32,240.36,619600000.0
2007-08-06 08:45:00,240.37,240.37,240.32,240.335,227800000.0
2007-08-06 08:46:00,240.33,240.35,240.28,240.29,655700000.0
2007-08-06 08:47:00,240.29,240.32,240.26,240.3,362400000.0
2007-08-06 08:48:00,240.295,240.35,240.29,240.325,421499999.0
2007-08-06 08:49:00,240.32,240.37,240.305,240.305,501299999.0
2007-08-06 08:50:00,240.31,240.37,240.31,240.36,168000000.0
2007-08-06 08:51:00,240.36,240.365,240.325,240.34,236800000.0
2007-08-06 08:52:00,240.34,240.36,240.31,240.345,354600000.0
2007-08-06 08:53:00,240.34,240.345,240.3,240.305,204800000.0
2007-08-06 08:54:00,240.315,240.32,240.29,240.29,225200000.0
2007-08-06 08:55:00,240.285,240.32,240.28,240.3,194900000.0
2007-08-06 08:56:00,240.32,240.325,240.3,240.32,194400000.0
2007-08-06 08:57:00,240.315,240.315,240.23,240.23,308000000.0
2007-08-06 08:58:00,240.24,240.25,240.21,240.24,279400000.0
2007-08-06 08:59:00,240.24,240.33,240.24,240.31,447200000.0
2007-08-06 09:00:00,240.32,240.57,240.29,240.5,686000000.0
2007-08-06 09:01:00,240.5,240.53,240.38,240.445,1061000000.0
2007-08-06 09:02:00,240.44,240.49,240.43,240.48,470900000.0
2007-08-06 09:03:00,240.47,240.64,240.43,240.64,618300000.0
2007-08-06 09:04:00,240.64,240.69,240.59,240.615,720400000.0
2007-08-06 09:05:00,240.62,240.69,240.61,240.63,647600000.0
2007-08-06 09:06:00,240.59,240.64,240.55,240.585,543400002.0
2007-08-06 09:07:00,240.585,240.62,240.52,240.545,837800000.0
2007-08-06 09:08:00,240.54,240.55,240.48,240.51,424800000.0
2007-08-06 09:09:00,240.51,240.555,240.49,240.52,607100001.0
2007-08-06 09:10:00,240.51,240.52,240.39,240.39,863600002.0
2007-08-06 09:11:00,240.39,240.44,240.37,240.44,387500000.0
2007-08-06 09:12:00,240.44,240.58,240.44,240.56,504300001.0
2007-08-06 09:13:00,240.56,240.56,240.47,240.49,749300002.0
2007-08-06 09:14:00,240.48,240.5,240.41,240.45,875800000.0
2007-08-06 09:15:00,240.45,240.48,240.41,240.48,454000000.0
2007-08-06 09:16:00,240.46,240.51,240.42,240.465,628500002.0
2007-08-06 09:17:00,240.47,240.47,240.34,240.405,1051899995.0
2007-08-06 09:18:00,240.4,240.44,240.35,240.35,780900000.0
2007-08-06 09:19:00,240.355,240.49,240.33,240.33,661200000.0
2007-08-06 09:20:00,240.32,240.44,240.32,240.43,512600000.0
2007-08-06 09:21:00,240.43,240.44,240.39,240.4,162400000.0
2007-08-06 09:22:00,240.405,240.45,240.36,240.38,864800000.0
2007-08-06 09:23:00,240.38,240.42,240.29,240.38,938300001.0
2007-08-06 09:24:00,240.39,240.41,240.36,240.39,497600000.0
2007-08-06 09:25:00,240.4,240.47,240.38,240.42,447200000.0
2007-08-06 09:26:00,240.43,240.5,240.41,240.46,447500000.0
2007-08-06 09:27:00,240.47,240.59,240.47,240.56,729800000.0
2007-08-06 09:28:00,240.59,240.61,240.56,240.56,495800000.0
2007-08-06 09:29:00,240.56,240.59,240.54,240.56,476700000.0
2007-08-06 09:30:00,240.565,240.625,240.55,240.57,340000000.0
2007-08-06 09:31:00,240.57,240.59,240.53,240.59,350200000.0
2007-08-06 09:32:00,240.59,240.59,240.51,240.54,590300000.0
2007-08-06 09:33:00,240.54,240.64,240.54,240.64,468200000.0
2007-08-06 09:34:00,240.64,240.65,240.595,240.64,306600000.0
2007-08-06 09:35:00,240.64,240.72,240.63,240.68,402000000.0
2007-08-06 09:36:00,240.68,240.7,240.65,240.65,337400000.0
2007-08-06 09:37:00,240.65,240.655,240.59,240.61,201000000.0
2007-08-06 09:38:00,240.61,240.63,240.6,240.6,268400000.0
2007-08-06 09:39:00,240.6,240.67,240.6,240.64,531200000.0
2007-08-06 09:40:00,240.64,240.65,240.56,240.575,297600000.0
2007-08-06 09:41:00,240.57,240.61,240.56,240.56,455700000.0
2007-08-06 09:42:00,240.57,240.59,240.53,240.59,590800000.0
2007-08-06 09:43:00,240.585,240.6,240.49,240.49,368900000.0
2007-08-06 09:44:00,240.47,240.5,240.45,240.465,353900000.0
2007-08-06 09:45:00,240.46,240.49,240.45,240.49,179000000.0
2007-08-06 09:46:00,240.48,240.5,240.44,240.45,184800000.0
2007-08-06 09:47:00,240.455,240.49,240.36,240.39,690199999.0
2007-08-06 09:48:00,240.4,240.5,240.355,240.44,728600000.0
2007-08-06 09:49:00,240.44,240.46,240.4,240.44,754400004.0
2007-08-06 09:50:00,240.44,240.49,240.44,240.49,480900000.0
2007-08-06 09:51:00,240.49,240.52,240.48,240.52,427600000.0
2007-08-06 09:52:00,240.52,240.55,240.485,240.53,444300000.0
2007-08-06 09:53:00,240.53,240.53,240.47,240.49,325600000.0
2007-08-06 09:54:00,240.49,240.52,240.46,240.51,574799997.0
2007-08-06 09:55:00,240.51,240.52,240.475,240.49,1099599999.0
2007-08-06 09:56:00,240.475,240.53,240.41,240.47,653300000.0
2007-08-06 09:57:00,240.47,240.51,240.44,240.48,665200000.0
2007-08-06 09:58:00,240.48,240.49,240.46,240.49,217300000.0
2007-08-06 09:59:00,240.49,240.49,240.42,240.47,304000000.0
2007-08-06 10:00:00,240.46,240.53,240.43,240.53,388400000.0
2007-08-06 10:01:00,240.53,240.53,240.46,240.49,258400000.0
2007-08-06 10:02:00,240.49,240.51,240.475,240.48,202200000.0
2007-08-06 10:03:00,240.48,240.49,240.42,240.44,331200000.0
2007-08-06 10:04:00,240.44,240.455,240.41,240.43,316800000.0
2007-08-06 10:05:00,240.43,240.455,240.4,240.41,437200000.0
2007-08-06 10:06:00,240.41,240.47,240.41,240.46,282000000.0
2007-08-06 10:07:00,240.46,240.47,240.385,240.4,334200000.0
2007-08-06 10:08:00,240.38,240.39,240.35,240.36,522600004.0
2007-08-06 10:09:00,240.38,240.4,240.35,240.4,577500000.0
2007-08-06 10:10:00,240.4,240.41,240.36,240.38,372400000.0
2007-08-06 10:11:00,240.38,240.38,240.31,240.35,383300000.0
2007-08-06 10:12:00,240.35,240.44,240.34,240.44,698400000.0
2007-08-06 10:13:00,240.44,240.48,240.44,240.48,304000000.0
2007-08-06 10:14:00,240.48,240.48,240.41,240.43,645200000.0
2007-08-06 10:15:00,240.43,240.54,240.43,240.535,358600000.0
2007-08-06 10:16:00,240.535,240.54,240.485,240.5,243200000.0
2007-08-06 10:17:00,240.5,240.52,240.44,240.475,434100000.0
2007-08-06 10:18:00,240.47,240.47,240.46,240.46,349600000.0
2007-08-06 10:19:00,240.46,240.46,240.4,240.42,376800000.0
2007-08-06 10:20:00,240.41,240.43,240.38,240.41,438200000.0
2007-08-06 10:21:00,240.385,240.43,240.375,240.41,321000000.0
2007-08-06 10:22:00,240.41,240.43,240.4,240.42,295200000.0
2007-08-06 10:23:00,240.41,240.47,240.4,240.43,561799999.0
2007-08-06 10:24:00,240.43,240.49,240.41,240.49,573000000.0
2007-08-06 10:25:00,240.49,240.54,240.465,240.52,681400004.0
2007-08-06 10:26:00,240.52,240.56,240.52,240.525,416000000.0
2007-08-06 10:27:00,240.53,240.565,240.5,240.515,492999999.0
2007-08-06 10:28:00,240.515,240.56,240.5,240.55,420600002.0
2007-08-06 10:29:00,240.55,240.56,240.51,240.54,469600000.0
2007-08-06 10:30:00,240.54,240.55,240.47,240.5,432400000.0
2007-08-06 10:31:00,240.49,240.53,240.48,240.5,450500000.0
2007-08-06 10:32:00,240.51,240.53,240.48,240.52,151200000.0
2007-08-06 10:33:00,240.52,240.53,240.485,240.49,360800000.0
2007-08-06 10:34:00,240.49,240.53,240.49,240.53,54400000.0
2007-08-06 10:35:00,240.525,240.56,240.515,240.53,99200000.0
2007-08-06 10:36:00,240.56,240.58,240.54,240.56,360000000.0
2007-08-06 10:37:00,240.56,240.57,240.54,240.54,148800000.0
2007-08-06 10:38:00,240.54,240.56,240.5,240.51,761099999.0
2007-08-06 10:39:00,240.5,240.53,240.48,240.52,719099998.0
2007-08-06 10:40:00,240.52,240.53,240.44,240.45,1099599997.0
2007-08-06 10:41:00,240.45,240.45,240.34,240.35,1111599994.0
2007-08-06 10:42:00,240.345,240.36,240.26,240.31,705600000.0
2007-08-06 10:43:00,240.31,240.34,240.19,240.19,631300000.0
2007-08-06 10:44:00,240.19,240.26,240.19,240.25,712300000.0
2007-08-06 10:45:00,240.26,240.27,240.21,240.24,1311899989.0
2007-08-06 10:46:00,240.24,240.26,240.09,240.09,843200001.0
2007-08-06 10:47:00,240.12,240.24,240.11,240.22,1264999994.0
2007-08-06 10:48:00,240.22,240.24,240.21,240.22,1763699997.0
2007-08-06 10:49:00,240.23,240.24,240.17,240.19,912700001.0
2007-08-06 10:50:00,240.22,240.25,240.19,240.25,498200000.0
2007-08-06 10:51:00,240.25,240.31,240.22,240.27,1086399996.0
2007-08-06 10:52:00,240.27,240.32,240.25,240.31,666399999.0
2007-08-06 10:53:00,240.3,240.36,240.3,240.36,485999994.0
2007-08-06 10:54:00,240.36,240.37,240.32,240.33,760499998.0
2007-08-06 10:55:00,240.33,240.33,240.29,240.32,313400000.0
2007-08-06 10:56:00,240.32,240.34,240.31,240.32,333799999.0
2007-08-06 10:57:00,240.31,240.32,240.25,240.25,611500001.0
2007-08-06 10:58:00,240.25,240.3,240.24,240.3,592900000.0
2007-08-06 10:59:00,240.32,240.32,240.26,240.27,644199998.0
2007-08-06 11:00:00,240.27,240.27,240.2,240.26,708199996.0
2007-08-06 11:01:00,240.26,240.27,240.21,240.24,1079899998.0
2007-08-06 11:02:00,240.24,240.28,240.23,240.24,1153799997.0
2007-08-06 11:03:00,240.24,240.25,240.19,240.19,178400000.0
2007-08-06 11:04:00,240.18,240.2,240.13,240.17,597499998.0
2007-08-06 11:05:00,240.17,240.31,240.17,240.3,535799998.0
2007-08-06 11:06:00,240.32,240.32,240.2,240.2,306999998.0
2007-08-06 11:07:00,240.2,240.21,240.08,240.13,362399998.0
2007-08-06 11:08:00,240.13,240.13,240.05,240.06,487000000.0
2007-08-06 11:09:00,240.06,240.06,239.94,239.94,581399998.0
2007-08-06 11:10:00,239.945,240.03,239.945,240.02,1018200002.0
2007-08-06 11:11:00,240.02,240.07,240.02,240.06,665099997.0
2007-08-06 11:12:00,240.07,240.09,240.03,240.05,501299998.0
2007-08-06 11:13:00,240.06,240.07,240.04,240.04,437500000.0
2007-08-06 11:14:00,240.05,240.05,240.03,240.04,389000000.0
2007-08-06 11:15:00,240.04,240.11,239.99,240.1,949699998.0
2007-08-06 11:16:00,240.11,240.11,239.99,240.005,683399998.0
2007-08-06 11:17:00,240.005,240.03,239.97,240.01,868400001.0
2007-08-06 11:18:00,240.01,240.05,239.98,240.05,1168999998.0
2007-08-06 11:19:00,240.05,240.08,240.04,240.07,418100000.0
2007-08-06 11:20:00,240.07,240.07,240.02,240.02,175600000.0
2007-08-06 11:21:00,240.02,240.03,239.98,239.98,186100000.0
2007-08-06 11:22:00,239.98,240.01,239.97,240.01,527400000.0
2007-08-06 11:23:00,240.0,240.01,239.93,239.94,1263400008.0
2007-08-06 11:24:00,239.93,239.95,239.85,239.88,890200002.0
2007-08-06 11:25:00,239.88,239.92,239.87,239.9,532899997.0
2007-08-06 11:26:00,239.91,239.93,239.85,239.85,951399999.0
2007-08-06 11:27:00,239.85,239.89,239.81,239.88,540900000.0
2007-08-06 11:28:00,239.88,239.91,239.88,239.9,317700000.0
2007-08-06 11:29:00,239.9,239.92,239.87,239.88,259599999.0
2007-08-06 11:30:00,239.88,239.95,239.86,239.94,377500000.0
2007-08-06 11:31:00,239.94,239.96,239.89,239.91,354500000.0
2007-08-06 11:32:00,239.91,239.91,239.855,239.9,945599995.0
2007-08-06 11:33:00,239.9,239.945,239.895,239.93,674600000.0
2007-08-06 11:34:00,239.92,239.92,239.88,239.91,914399996.0
2007-08-06 11:35:00,239.91,239.99,239.91,239.97,727999997.0
2007-08-06 11:36:00,239.97,240.03,239.95,240.0,925099995.0
2007-08-06 11:37:00,240.0,240.01,239.98,239.99,284300000.0
2007-08-06 11:38:00,239.99,240.01,239.95,239.95,415000000.0
2007-08-06 11:39:00,239.95,239.95,239.9,239.93,308100000.0
2007-08-06 11:40:00,239.91,239.96,239.9,239.9,302000001.0
2007-08-06 11:41:00,239.9,239.93,239.87,239.9,711399997.0
2007-08-06 11:42:00,239.9,239.96,239.88,239.94,1591299996.0
2007-08-06 11:43:00,239.94,240.01,239.94,240.01,630400000.0
2007-08-06 11:44:00,240.01,240.01,239.89,239.89,297400000.0
2007-08-06 11:45:00,239.88,239.9,239.83,239.86,374000000.0
2007-08-06 11:46:00,239.86,239.93,239.81,239.91,517600000.0
2007-08-06 11:47:00,239.91,240.0,239.9,239.98,699900000.0
2007-08-06 11:48:00,239.98,239.99,239.85,239.86,331499999.0
2007-08-06 11:49:00,239.86,239.86,239.64,239.73,1017699998.0
2007-08-06 11:50:00,239.73,239.76,239.7,239.75,748600000.0
2007-08-06 11:51:00,239.75,239.77,239.73,239.77,779300004.0
2007-08-06 11:52:00,239.76,239.79,239.72,239.74,548800000.0
2007-08-06 11:53:00,239.74,239.74,239.67,239.67,404399999.0
2007-08-06 11:54:00,239.69,239.69,239.56,239.61,1000900002.0
2007-08-06 11:55:00,239.6,239.61,239.55,239.58,544599999.0
2007-08-06 11:56:00,239.6,239.62,239.55,239.55,774700002.0
2007-08-06 11:57:00,239.56,239.56,239.45,239.45,1117899999.0
2007-08-06 11:58:00,239.44,239.44,239.24,239.31,1117899999.0
2007-08-06 11:59:00,239.32,239.39,239.29,239.35,1476299996.0
2007-08-06 12:00:00,239.36,239.41,239.33,239.41,1777700002.0
2007-08-06 12:01:00,239.41,239.47,239.4,239.47,1169499998.0
2007-08-06 12:02:00,239.47,239.5,239.27,239.3,1193599996.0
2007-08-06 12:03:00,239.31,239.37,239.31,239.35,476000000.0
2007-08-06 12:04:00,239.35,239.38,239.32,239.37,249099998.0
2007-08-06 12:05:00,239.37,239.44,239.37,239.43,958999998.0
2007-08-06 12:06:00,239.44,239.52,239.42,239.51,814500001.0
2007-08-06 12:07:00,239.52,239.58,239.51,239.54,969600007.0
2007-08-06 12:08:00,239.55,239.55,239.46,239.5,1115000000.0
2007-08-06 12:09:00,239.51,239.54,239.48,239.48,1213099994.0
2007-08-06 12:10:00,239.48,239.5,239.45,239.48,1235000001.0
2007-08-06 12:11:00,239.48,239.57,239.47,239.56,460500004.0
2007-08-06 12:12:00,239.56,239.56,239.48,239.52,597400000.0
2007-08-06 12:13:00,239.52,239.53,239.47,239.52,341100000.0
2007-08-06 12:14:00,239.52,239.57,239.5,239.57,707499999.0
2007-08-06 12:15:00,239.57,239.57,239.49,239.52,474100000.0
2007-08-06 12:16:00,239.52,239.55,239.37,239.55,1001500000.0
2007-08-06 12:17:00,239.55,239.58,239.475,239.55,790500001.0
2007-08-06 12:18:00,239.56,239.61,239.485,239.52,1141399996.0
2007-08-06 12:19:00,239.52,239.53,239.46,239.46,383200000.0
2007-08-06 12:20:00,239.47,239.47,239.22,239.25,1118049999.0
2007-08-06 12:21:00,239.26,239.32,239.23,239.27,782599999.0
2007-08-06 12:22:00,239.31,239.42,239.28,239.4,692899998.0
2007-08-06 12:23:00,239.4,239.44,239.35,239.36,1096999995.0
2007-08-06 12:24:00,239.37,239.39,239.32,239.34,1022099997.0
2007-08-06 12:25:00,239.34,239.36,239.3,239.35,1000399998.0
2007-08-06 12:26:00,239.34,239.39,239.32,239.36,844799996.0
2007-08-06 12:27:00,239.35,239.36,239.31,239.36,589599998.0
2007-08-06 12:28:00,239.35,239.4,239.33,239.4,804300000.0
2007-08-06 12:29:00,239.4,239.43,239.36,239.4,1207099998.0
2007-08-06 12:30:00,239.4,239.41,239.34,239.36,286900000.0
2007-08-06 12:31:00,239.36,239.48,239.36,239.45,404199999.0
2007-08-06 12:32:00,239.45,239.5,239.42,239.47,693700000.0
2007-08-06 12:33:00,239.47,239.49,239.45,239.46,266800000.0
2007-08-06 12:34:00,239.46,239.46,239.415,239.43,614700001.0
2007-08-06 12:35:00,239.43,239.47,239.42,239.45,710399993.0
2007-08-06 12:36:00,239.45,239.45,239.37,239.38,945499999.0
2007-08-06 12:37:00,239.37,239.38,239.32,239.35,253600000.0
2007-08-06 12:38:00,239.35,239.37,239.34,239.35,150000000.0
2007-08-06 12:39:00,239.37,239.39,239.33,239.36,670100001.0
2007-08-06 12:40:00,239.36,239.36,239.33,239.35,216000000.0
2007-08-06 12:41:00,239.35,239.37,239.325,239.36,528400000.0
2007-08-06 12:42:00,239.35,239.38,239.35,239.37,314499999.0
2007-08-06 12:43:00,239.37,239.4,239.36,239.38,337399997.0
2007-08-06 12:44:00,239.38,239.39,239.32,239.34,569899999.0
2007-08-06 12:45:00,239.34,239.39,239.34,239.36,438800000.0
2007-08-06 12:46:00,239.35,239.39,239.35,239.39,146300000.0
2007-08-06 12:47:00,239.39,239.42,239.38,239.4,162800000.0
2007-08-06 12:48:00,239.4,239.4,239.3,239.34,801999999.0
2007-08-06 12:49:00,239.34,239.34,239.31,239.32,211500000.0
2007-08-06 12:50:00,239.32,239.36,239.32,239.36,264800000.0
2007-08-06 12:51:00,239.36,239.44,239.36,239.41,840100000.0
2007-08-06 12:52:00,239.41,239.44,239.37,239.39,547600001.0
2007-08-06 12:53:00,239.39,239.39,239.33,239.33,601399998.0
2007-08-06 12:54:00,239.33,239.37,239.31,239.33,1376000002.0
2007-08-06 12:55:00,239.31,239.36,239.31,239.35,1529799998.0
2007-08-06 12:56:00,239.36,239.36,239.28,239.3,1525400001.0
2007-08-06 12:57:00,239.32,239.35,239.255,239.33,800799998.0
2007-08-06 12:58:00,239.34,239.35,239.27,239.34,485200000.0
2007-08-06 12:59:00,239.34,239.36,239.3,239.3,593399999.0
2007-08-06 13:00:00,239.32,239.34,239.28,239.31,538299999.0
2007-08-06 13:01:00,239.34,239.35,239.25,239.27,708600001.0
2007-08-06 13:02:00,239.26,239.4,239.26,239.38,1167599999.0
2007-08-06 13:03:00,239.39,239.47,239.36,239.47,1594700003.0
2007-08-06 13:04:00,239.46,239.46,239.33,239.33,1594700003.0
2007-08-06 13:05:00,239.33,239.42,239.29,239.42,1294900001.0
2007-08-06 13:06:00,239.42,239.45,239.33,239.37,1268400000.0
2007-08-06 13:07:00,239.36,239.39,239.33,239.33,787200000.0
2007-08-06 13:08:00,239.33,239.34,239.28,239.29,784200002.0
2007-08-06 13:09:00,239.28,239.34,239.28,239.29,743100004.0
2007-08-06 13:10:00,239.29,239.35,239.265,239.3,1828399996.0
2007-08-06 13:11:00,239.3,239.36,239.3,239.33,2010799995.0
2007-08-06 13:12:00,239.34,239.34,239.28,239.29,357100000.0
2007-08-06 13:13:00,239.29,239.35,239.28,239.31,976400000.0
2007-08-06 13:14:00,239.32,239.33,239.3,239.31,379100001.0
2007-08-06 13:15:00,239.32,239.42,239.3,239.37,1424400000.0
2007-08-06 13:16:00,239.36,239.39,239.34,239.38,467900001.0
2007-08-06 13:17:00,239.38,239.38,239.3,239.31,498300000.0
2007-08-06 13:18:00,239.31,239.34,239.295,239.34,643999999.0
2007-08-06 13:19:00,239.34,239.39,239.32,239.36,632900000.0
2007-08-06 13:20:00,239.36,239.38,239.32,239.38,506400000.0
2007-08-06 13:21:00,239.38,239.46,239.38,239.43,580199999.0
2007-08-06 13:22:00,239.43,239.44,239.38,239.38,536000001.0
2007-08-06 13:23:00,239.37,239.41,239.37,239.4,433300003.0
2007-08-06 13:24:00,239.4,239.53,239.4,239.52,1051300000.0
2007-08-06 13:25:00,239.52,239.58,239.51,239.57,908600006.0
2007-08-06 13:26:00,239.58,239.59,239.51,239.59,1117099997.0
2007-08-06 13:27:00,239.57,239.65,239.56,239.61,1405700000.0
2007-08-06 13:28:00,239.62,239.63,239.54,239.55,857100000.0
2007-08-06 13:29:00,239.55,239.58,239.53,239.58,889000000.0
2007-08-06 13:30:00,239.58,239.63,239.58,239.62,1039400000.0
2007-08-06 13:31:00,239.61,239.82,239.61,239.81,896341961.0
2007-08-06 13:32:00,239.81,239.99,239.78,239.9,1100845506.0
2007-08-06 13:33:00,239.91,239.94,239.85,239.87,1706399998.0
2007-08-06 13:34:00,239.88,239.95,239.825,239.89,1854399999.0
2007-08-06 13:35:00,239.91,239.91,239.83,239.85,1097499995.0
2007-08-06 13:36:00,239.86,239.87,239.76,239.78,401299999.0
2007-08-06 13:37:00,239.77,239.82,239.77,239.81,814500004.0
2007-08-06 13:38:00,239.81,239.82,239.735,239.75,902100001.0
2007-08-06 13:39:00,239.72,239.77,239.7,239.73,1087500001.0
2007-08-06 13:40:00,239.73,239.73,239.62,239.64,1533599998.0
2007-08-06 13:41:00,239.64,239.64,239.55,239.58,825600000.0
2007-08-06 13:42:00,239.58,239.6,239.54,239.56,815800001.0
2007-08-06 13:43:00,239.56,239.6,239.53,239.6,553100000.0
2007-08-06 13:44:00,239.59,239.59,239.52,239.53,991100001.0
2007-08-06 13:45:00,239.53,239.53,239.4,239.47,1682100000.0
2007-08-06 13:46:00,239.47,239.48,239.4,239.4,709099999.0
2007-08-06 13:47:00,239.4,239.42,239.34,239.35,1138400011.0
2007-08-06 13:48:00,239.35,239.4,239.34,239.35,847099999.0
2007-08-06 13:49:00,239.35,239.35,239.31,239.33,680100000.0
2007-08-06 13:50:00,239.33,239.36,239.18,239.28,1812800001.0
2007-08-06 13:51:00,239.27,239.32,239.25,239.32,1066099994.0
2007-08-06 13:52:00,239.3,239.36,239.28,239.36,538299999.0
2007-08-06 13:53:00,239.36,239.37,239.32,239.34,239800000.0
2007-08-06 13:54:00,239.34,239.36,239.32,239.35,719099999.0
2007-08-06 13:55:00,239.36,239.42,239.345,239.36,1135900004.0
2007-08-06 13:56:00,239.37,239.47,239.36,239.465,671299998.0
2007-08-06 13:57:00,239.465,239.47,239.36,239.38,447400001.0
2007-08-06 13:58:00,239.36,239.45,239.34,239.43,653600000.0
2007-08-06 13:59:00,239.43,239.45,239.41,239.45,685900002.0
2007-08-06 14:00:00,239.46,239.54,239.44,239.52,1307399992.0
2007-08-06 14:01:00,239.53,239.57,239.46,239.46,567199999.0
2007-08-06 14:02:00,239.48,239.48,239.4,239.43,274300000.0
2007-08-06 14:03:00,239.43,239.45,239.36,239.38,508200000.0
2007-08-06 14:04:00,239.38,239.38,239.31,239.33,247700000.0
2007-08-06 14:05:00,239.33,239.36,239.3,239.35,692500003.0
2007-08-06 14:06:00,239.36,239.4,239.34,239.39,945399994.0
2007-08-06 14:07:00,239.39,239.39,239.29,239.35,590799999.0
2007-08-06 14:08:00,239.33,239.41,239.32,239.4,502200000.0
2007-08-06 14:09:00,239.4,239.44,239.4,239.43,234000000.0
2007-08-06 14:10:00,239.42,239.46,239.42,239.46,447199994.0
2007-08-06 14:11:00,239.45,239.48,239.44,239.48,471000000.0
2007-08-06 14:12:00,239.48,239.51,239.47,239.47,531000000.0
2007-08-06 14:13:00,239.46,239.49,239.4,239.4,711899997.0
2007-08-06 14:14:00,239.4,239.45,239.37,239.43,717499998.0
2007-08-06 14:15:00,239.44,239.45,239.42,239.435,1032799997.0
2007-08-06 14:16:00,239.44,239.45,239.415,239.42,296499996.0
2007-08-06 14:17:00,239.42,239.485,239.42,239.485,695899998.0
2007-08-06 14:18:00,239.48,239.54,239.48,239.5,757500000.0
2007-08-06 14:19:00,239.5,239.5,239.44,239.445,722200000.0
2007-08-06 14:20:00,239.45,239.46,239.38,239.43,647800000.0
2007-08-06 14:21:00,239.43,239.43,239.34,239.34,605600000.0
2007-08-06 14:22:00,239.33,239.34,239.28,239.29,1482000001.0
2007-08-06 14:23:00,239.29,239.36,239.28,239.33,1202299999.0
2007-08-06 14:24:00,239.35,239.39,239.32,239.37,652800002.0
2007-08-06 14:25:00,239.38,239.42,239.38,239.42,333400000.0
2007-08-06 14:26:00,239.42,239.46,239.38,239.46,575500000.0
2007-08-06 14:27:00,239.46,239.53,239.44,239.52,488700000.0
2007-08-06 14:28:00,239.53,239.53,239.47,239.47,541399999.0
2007-08-06 14:29:00,239.46,239.49,239.46,239.46,543099999.0
2007-08-06 14:30:00,239.46,239.49,239.46,239.48,458400000.0
2007-08-06 14:31:00,239.48,239.51,239.46,239.47,506600002.0
2007-08-06 14:32:00,239.46,239.53,239.45,239.53,320200000.0
2007-08-06 14:33:00,239.53,239.61,239.53,239.6,680899996.0
2007-08-06 14:34:00,239.6,239.61,239.57,239.6,507399999.0
2007-08-06 14:35:00,239.61,239.65,239.57,239.57,506800001.0
2007-08-06 14:36:00,239.6,239.6,239.57,239.58,133700000.0
2007-08-06 14:37:00,239.58,239.58,239.56,239.57,406700000.0
2007-08-06 14:38:00,239.57,239.59,239.51,239.53,582199999.0
2007-08-06 14:39:00,239.53,239.56,239.53,239.53,722899998.0
2007-08-06 14:40:00,239.54,239.55,239.48,239.48,549200003.0
2007-08-06 14:41:00,239.48,239.49,239.47,239.48,337200000.0
2007-08-06 14:42:00,239.49,239.5,239.45,239.47,584300000.0
2007-08-06 14:43:00,239.47,239.5,239.44,239.44,225200000.0
2007-08-06 14:44:00,239.46,239.47,239.41,239.41,589800002.0
2007-08-06 14:45:00,239.41,239.45,239.4,239.43,555300000.0
2007-08-06 14:46:00,239.42,239.45,239.42,239.44,746399997.0
2007-08-06 14:47:00,239.44,239.45,239.4,239.42,858899997.0
2007-08-06 14:48:00,239.43,239.44,239.4,239.41,396900000.0
2007-08-06 14:49:00,239.41,239.45,239.4,239.44,161700000.0
2007-08-06 14:50:00,239.43,239.45,239.42,239.435,421999998.0
2007-08-06 14:51:00,239.45,239.45,239.39,239.39,371899997.0
2007-08-06 14:52:00,239.39,239.43,239.37,239.43,625299997.0
2007-08-06 14:53:00,239.43,239.45,239.41,239.41,546300000.0
2007-08-06 14:54:00,239.41,239.42,239.36,239.36,771999999.0
2007-08-06 14:55:00,239.36,239.4,239.36,239.4,531499998.0
2007-08-06 14:56:00,239.4,239.43,239.38,239.42,796700001.0
2007-08-06 14:57:00,239.42,239.43,239.34,239.38,1517000004.0
2007-08-06 14:58:00,239.37,239.42,239.37,239.39,966400003.0
2007-08-06 14:59:00,239.39,239.4,239.35,239.35,831800001.0
2007-08-06 15:00:00,239.35,239.39,239.34,239.36,1280700000.0
2007-08-06 15:01:00,239.35,239.4,239.335,239.36,934599999.0
2007-08-06 15:02:00,239.35,239.39,239.33,239.35,1049700006.0
2007-08-06 15:03:00,239.35,239.37,239.33,239.33,529000001.0
2007-08-06 15:04:00,239.33,239.33,239.32,239.325,533100001.0
2007-08-06 15:05:00,239.33,239.33,239.29,239.29,1072500001.0
2007-08-06 15:06:00,239.29,239.29,239.215,239.215,1667400004.0
2007-08-06 15:07:00,239.21,239.25,239.19,239.225,1104700006.0
2007-08-06 15:08:00,239.23,239.23,239.18,239.2,1918699992.0
2007-08-06 15:09:00,239.21,239.26,239.19,239.26,965000000.0
2007-08-06 15:10:00,239.27,239.27,239.21,239.23,1040400001.0
2007-08-06 15:11:00,239.23,239.23,239.185,239.2,1431099999.0
2007-08-06 15:12:00,239.21,239.24,239.18,239.22,1077599999.0
2007-08-06 15:13:00,239.21,239.25,239.16,239.19,1317099998.0
2007-08-06 15:14:00,239.19,239.2,239.17,239.19,1292900004.0
2007-08-06 15:15:00,239.19,239.25,239.19,239.25,1778999999.0
2007-08-06 15:16:00,239.25,239.28,239.23,239.25,793599996.0
2007-08-06 15:17:00,239.25,239.32,239.24,239.26,823899998.0
2007-08-06 15:18:00,239.25,239.25,239.22,239.22,307200000.0
2007-08-06 15:19:00,239.22,239.3,239.21,239.25,830600002.0
2007-08-06 15:20:00,239.25,239.25,239.2,239.22,687600001.0
2007-08-06 15:21:00,239.23,239.32,239.2,239.32,1103199993.0
2007-08-06 15:22:00,239.32,239.36,239.29,239.3,994599996.0
2007-08-06 15:23:00,239.31,239.32,239.24,239.27,522099999.0
2007-08-06 15:24:00,239.275,239.32,239.225,239.225,1524299994.0
2007-08-06 15:25:00,239.225,239.23,239.14,239.19,821000000.0
2007-08-06 15:26:00,239.19,239.22,239.13,239.19,989799999.0
2007-08-06 15:27:00,239.19,239.2,239.09,239.11,923899999.0
2007-08-06 15:28:00,239.11,239.15,239.08,239.14,899599995.0
2007-08-06 15:29:00,239.14,239.17,239.12,239.16,300700001.0
2007-08-06 15:30:00,239.165,239.24,239.16,239.21,533400000.0
2007-08-06 15:31:00,239.19,239.41,239.19,239.35,1051899996.0
2007-08-06 15:32:00,239.34,239.43,239.29,239.4,1040900002.0
2007-08-06 15:33:00,239.4,239.54,239.36,239.515,1608899999.0
2007-08-06 15:34:00,239.52,239.53,239.46,239.46,1479600001.0
2007-08-06 15:35:00,239.46,239.48,239.41,239.47,766599998.0
2007-08-06 15:36:00,239.46,239.5,239.37,239.37,2054200003.0
2007-08-06 15:37:00,239.37,239.37,239.285,239.345,1036599998.0
2007-08-06 15:38:00,239.345,239.42,239.345,239.4,695399998.0
2007-08-06 15:39:00,239.4,239.43,239.25,239.28,1418799999.0
2007-08-06 15:40:00,239.28,239.38,239.28,239.38,694199999.0
2007-08-06 15:41:00,239.38,239.39,239.3,239.32,1141800001.0
2007-08-06 15:42:00,239.33,239.37,239.28,239.31,1499799997.0
2007-08-06 15:43:00,239.31,239.34,239.225,239.31,1192600001.0
2007-08-06 15:44:00,239.3,239.33,239.25,239.28,946399997.0
2007-08-06 15:45:00,239.27,239.3,239.24,239.28,1096900000.0
2007-08-06 15:46:00,239.28,239.405,239.28,239.39,1504800000.0
2007-08-06 15:47:00,239.39,239.39,239.28,239.33,600699999.0
2007-08-06 15:48:00,239.34,239.38,239.31,239.35,1148699999.0
2007-08-06 15:49:00,239.36,239.365,239.22,239.28,1027599999.0
2007-08-06 15:50:00,239.28,239.28,239.16,239.165,1893299996.0
2007-08-06 15:51:00,239.16,239.16,238.92,238.93,1668700000.0
2007-08-06 15:52:00,238.93,239.03,238.92,239.01,1385800004.0
2007-08-06 15:53:00,239.01,239.03,238.97,239.02,1036100000.0
2007-08-06 15:54:00,239.04,239.11,239.03,239.1,1036100000.0
2007-08-06 15:55:00,239.09,239.17,239.09,239.15,1104400000.0
2007-08-06 15:56:00,239.15,239.21,239.12,239.2,890699999.0
2007-08-06 15:57:00,239.2,239.28,239.18,239.26,1173000000.0
2007-08-06 15:58:00,239.26,239.28,239.23,239.25,432900000.0
2007-08-06 15:59:00,239.25,239.39,239.185,239.38,1324199998.0
2007-08-06 16:00:00,239.38,239.44,239.34,239.36,918500001.0
2007-08-06 16:01:00,239.35,239.42,239.31,239.4,1252200000.0
2007-08-06 16:02:00,239.4,239.4,239.28,239.29,1108099997.0
2007-08-06 16:03:00,239.29,239.32,239.21,239.22,229200000.0
2007-08-06 16:04:00,239.22,239.24,239.17,239.19,954900000.0
2007-08-06 16:05:00,239.19,239.22,239.18,239.21,860800000.0
2007-08-06 16:06:00,239.21,239.33,239.21,239.29,1251500000.0
2007-08-06 16:07:00,239.29,239.34,239.25,239.27,939900000.0
2007-08-06 16:08:00,239.27,239.32,239.23,239.29,1612100004.0
2007-08-06 16:09:00,239.29,239.395,239.29,239.35,1190399996.0
2007-08-06 16:10:00,239.34,239.405,239.32,239.37,1240099999.0
2007-08-06 16:11:00,239.37,239.43,239.29,239.33,1408800002.0
2007-08-06 16:12:00,239.33,239.33,239.22,239.24,1038700000.0
2007-08-06 16:13:00,239.25,239.3,239.24,239.3,496100000.0
2007-08-06 16:14:00,239.3,239.315,239.25,239.26,1135299998.0
2007-08-06 16:15:00,239.26,239.34,239.26,239.335,1490100000.0
2007-08-06 16:16:00,239.34,239.365,239.28,239.33,1564799999.0
2007-08-06 16:17:00,239.34,239.41,239.33,239.35,828099999.0
2007-08-06 16:18:00,239.34,239.4,239.28,239.32,533500000.0
2007-08-06 16:19:00,239.33,239.36,239.31,239.32,614000000.0
2007-08-06 16:20:00,239.31,239.34,239.27,239.33,1305900003.0
2007-08-06 16:21:00,239.34,239.35,239.27,239.27,1084999998.0
2007-08-06 16:22:00,239.29,239.36,239.28,239.36,1586300004.0
2007-08-06 16:23:00,239.36,239.38,239.3,239.32,1180300002.0
2007-08-06 16:24:00,239.31,239.36,239.3,239.3,920299999.0
2007-08-06 16:25:00,239.3,239.33,239.26,239.28,532700000.0
2007-08-06 16:26:00,239.28,239.305,239.21,239.21,672399999.0
2007-08-06 16:27:00,239.21,239.23,239.18,239.205,628900000.0
2007-08-06 16:28:00,239.21,239.21,239.15,239.16,791899998.0
2007-08-06 16:29:00,239.165,239.23,239.14,239.2,827999999.0
2007-08-06 16:30:00,239.2,239.23,239.14,239.16,1384500006.0
2007-08-06 16:31:00,239.16,239.25,239.16,239.21,1083899998.0
2007-08-06 16:32:00,239.2,239.23,239.16,239.18,1348399997.0
2007-08-06 16:33:00,239.18,239.21,239.04,239.05,1302499999.0
2007-08-06 16:34:00,239.04,239.13,239.02,239.09,1042400000.0
2007-08-06 16:35:00,239.1,239.12,239.045,239.11,1233200000.0
2007-08-06 16:36:00,239.11,239.16,239.08,239.15,937100002.0
2007-08-06 16:37:00,239.14,239.215,239.12,239.18,713000000.0
2007-08-06 16:38:00,239.18,239.2,239.16,239.19,810600000.0
2007-08-06 16:39:00,239.19,239.21,239.15,239.18,1104899998.0
2007-08-06 16:40:00,239.18,239.215,239.16,239.16,917700002.0
2007-08-06 16:41:00,239.16,239.16,239.06,239.07,674300000.0
2007-08-06 16:42:00,239.08,239.11,239.03,239.04,1605899996.0
2007-08-06 16:43:00,239.04,239.14,239.03,239.09,1020399998.0
2007-08-06 16:44:00,239.08,239.2,239.07,239.19,978000000.0
2007-08-06 16:45:00,239.2,239.22,239.135,239.14,530699998.0
2007-08-06 16:46:00,239.13,239.29,239.13,239.26,989200001.0
2007-08-06 16:47:00,239.27,239.28,239.185,239.22,575100000.0
2007-08-06 16:48:00,239.21,239.27,239.21,239.24,502900000.0
2007-08-06 16:49:00,239.24,239.25,239.16,239.17,813399995.0
2007-08-06 16:50:00,239.17,239.23,239.16,239.22,628399994.0
2007-08-06 16:51:00,239.225,239.225,239.13,239.14,1141400000.0
2007-08-06 16:52:00,239.14,239.15,239.04,239.05,1093499997.0
2007-08-06 16:53:00,239.06,239.06,238.95,238.975,1444299999.0
2007-08-06 16:54:00,238.975,239.08,238.96,239.06,1422899993.0
2007-08-06 16:55:00,239.06,239.1,239.025,239.07,1062600000.0
2007-08-06 16:56:00,239.07,239.13,239.07,239.11,1242900000.0
2007-08-06 16:57:00,239.12,239.24,239.11,239.24,974799998.0
2007-08-06 16:58:00,239.23,239.34,239.22,239.29,993799997.0
2007-08-06 16:59:00,239.29,239.36,239.26,239.29,1397800003.0
2007-08-06 17:00:00,239.29,239.34,239.25,239.28,1030500001.0
2007-08-06 17:01:00,239.28,239.3,239.2,239.23,455000000.0
2007-08-06 17:02:00,239.23,239.24,239.145,239.155,763300000.0
2007-08-06 17:03:00,239.155,239.21,239.145,239.17,1206099998.0
2007-08-06 17:04:00,239.17,239.195,239.08,239.1,1470999999.0
2007-08-06 17:05:00,239.1,239.18,239.09,239.1,1308200000.0
2007-08-06 17:06:00,239.1,239.12,239.07,239.09,648900000.0
2007-08-06 17:07:00,239.12,239.13,239.08,239.1,746599998.0
2007-08-06 17:08:00,239.1,239.14,239.09,239.12,791699995.0
2007-08-06 17:09:00,239.12,239.13,239.08,239.1,823500000.0
2007-08-06 17:10:00,239.1,239.16,239.095,239.15,1074800001.0
2007-08-06 17:11:00,239.16,239.21,239.15,239.16,1254900002.0
2007-08-06 17:12:00,239.15,239.19,239.13,239.19,802099999.0
2007-08-06 17:13:00,239.19,239.23,239.18,239.22,424300000.0
2007-08-06 17:14:00,239.23,239.25,239.18,239.21,760499999.0
2007-08-06 17:15:00,239.21,239.27,239.21,239.25,539600000.0
2007-08-06 17:16:00,239.25,239.3,239.25,239.29,532500000.0
2007-08-06 17:17:00,239.285,239.32,239.28,239.31,332700000.0
2007-08-06 17:18:00,239.31,239.4,239.29,239.4,632300001.0
2007-08-06 17:19:00,239.4,239.49,239.4,239.415,1115600002.0
2007-08-06 17:20:00,239.415,239.415,239.37,239.37,1000800002.0
2007-08-06 17:21:00,239.37,239.38,239.29,239.32,1060999996.0
2007-08-06 17:22:00,239.33,239.34,239.29,239.34,696300000.0
2007-08-06 17:23:00,239.34,239.42,239.31,239.405,1493200000.0
2007-08-06 17:24:00,239.4,239.45,239.37,239.37,754000002.0
2007-08-06 17:25:00,239.37,239.37,239.34,239.35,885100000.0
2007-08-06 17:26:00,239.35,239.38,239.34,239.37,708800003.0
2007-08-06 17:27:00,239.37,239.37,239.31,239.33,929400000.0
2007-08-06 17:28:00,239.34,239.39,239.33,239.33,489500000.0
2007-08-06 17:29:00,239.33,239.35,239.32,239.34,712799999.0
2007-08-06 17:30:00,239.35,239.35,239.31,239.31,217699999.0
2007-08-06 17:31:00,239.31,239.44,239.31,239.44,638099998.0
2007-08-06 17:32:00,239.44,239.44,239.365,239.38,539700000.0
2007-08-06 17:33:00,239.38,239.38,239.335,239.36,635600001.0
2007-08-06 17:34:00,239.36,239.42,239.35,239.36,928199991.0
2007-08-06 17:35:00,239.35,239.39,239.35,239.39,282300000.0
2007-08-06 17:36:00,239.39,239.41,239.38,239.41,100300000.0
2007-08-06 17:37:00,239.42,239.44,239.36,239.36,690800001.0
2007-08-06 17:38:00,239.36,239.36,239.32,239.34,324500000.0
2007-08-06 17:39:00,239.34,239.38,239.34,239.38,164000000.0
2007-08-06 17:40:00,239.38,239.41,239.38,239.4,195400000.0
2007-08-06 17:41:00,239.4,239.42,239.38,239.41,349600000.0
2007-08-06 17:42:00,239.4,239.41,239.38,239.38,481900000.0
2007-08-06 17:43:00,239.38,239.41,239.38,239.4,536800000.0
2007-08-06 17:44:00,239.4,239.41,239.385,239.41,281300000.0
2007-08-06 17:45:00,239.41,239.44,239.41,239.42,586700000.0
2007-08-06 17:46:00,239.42,239.61,239.41,239.595,1321199997.0
2007-08-06 17:47:00,239.59,239.7,239.59,239.69,1001799999.0
2007-08-06 17:48:00,239.7,239.72,239.615,239.65,1439000000.0
2007-08-06 17:49:00,239.65,239.65,239.55,239.56,635900000.0
2007-08-06 17:50:00,239.56,239.64,239.56,239.625,596899999.0
2007-08-06 17:51:00,239.64,239.65,239.57,239.57,925300000.0
2007-08-06 17:52:00,239.57,239.7,239.565,239.69,468100000.0
2007-08-06 17:53:00,239.69,239.7,239.59,239.61,608500000.0
2007-08-06 17:54:00,239.61,239.66,239.59,239.65,750400005.0
2007-08-06 17:55:00,239.65,239.68,239.6,239.61,1001800000.0
2007-08-06 17:56:00,239.61,239.65,239.58,239.62,903399998.0
2007-08-06 17:57:00,239.63,239.65,239.63,239.63,490000000.0
2007-08-06 17:58:00,239.63,239.63,239.55,239.57,523800000.0
2007-08-06 17:59:00,239.57,239.57,239.51,239.52,462500000.0
2007-08-06 18:00:00,239.52,239.52,239.45,239.48,421700000.0
2007-08-06 18:01:00,239.47,239.52,239.46,239.48,355100000.0
2007-08-06 18:02:00,239.48,239.49,239.4,239.4,362500000.0
2007-08-06 18:03:00,239.4,239.42,239.37,239.41,1040499997.0
2007-08-06 18:04:00,239.41,239.56,239.41,239.54,1145899996.0
2007-08-06 18:05:00,239.54,239.57,239.48,239.51,1025400004.0
2007-08-06 18:06:00,239.51,239.56,239.51,239.54,535099996.0
2007-08-06 18:07:00,239.53,239.53,239.38,239.46,1839100005.0
2007-08-06 18:08:00,239.46,239.595,239.44,239.58,1129400001.0
2007-08-06 18:09:00,239.61,239.62,239.53,239.54,473500000.0
2007-08-06 18:10:00,239.56,239.63,239.54,239.58,631599998.0
2007-08-06 18:11:00,239.57,239.6,239.53,239.55,332600000.0
2007-08-06 18:12:00,239.56,239.6,239.54,239.57,416200001.0
2007-08-06 18:13:00,239.57,239.59,239.53,239.54,721300001.0
2007-08-06 18:14:00,239.53,239.56,239.52,239.55,400100000.0
2007-08-06 18:15:00,239.55,239.63,239.48,239.63,1165600000.0
2007-08-06 18:16:00,239.63,239.84,239.63,239.74,1092600000.0
2007-08-06 18:17:00,239.75,239.78,239.7,239.7,903600001.0
2007-08-06 18:18:00,239.7,239.72,239.68,239.72,750700000.0
2007-08-06 18:19:00,239.72,239.79,239.705,239.73,1610199999.0
2007-08-06 18:20:00,239.71,239.73,239.69,239.7,636900000.0
2007-08-06 18:21:00,239.7,239.75,239.68,239.69,219000000.0
2007-08-06 18:22:00,239.69,239.72,239.66,239.67,133400000.0
2007-08-06 18:23:00,239.67,239.67,239.56,239.62,353000000.0
2007-08-06 18:24:00,239.61,239.62,239.56,239.62,425000001.0
2007-08-06 18:25:00,239.62,239.65,239.6,239.64,295700000.0
2007-08-06 18:26:00,239.64,239.72,239.64,239.71,505600001.0
2007-08-06 18:27:00,239.68,239.7,239.62,239.69,966600007.0
2007-08-06 18:28:00,239.69,239.75,239.68,239.74,771899999.0
2007-08-06 18:29:00,239.74,239.78,239.7,239.76,738600000.0
2007-08-06 18:30:00,239.76,239.82,239.76,239.82,354500001.0
2007-08-06 18:31:00,239.82,239.93,239.795,239.86,651299999.0
2007-08-06 18:32:00,239.86,239.96,239.855,239.92,1238300000.0
2007-08-06 18:33:00,239.92,239.94,239.89,239.89,528700002.0
2007-08-06 18:34:00,239.89,239.97,239.89,239.95,897600001.0
2007-08-06 18:35:00,239.95,239.95,239.92,239.94,153500000.0
2007-08-06 18:36:00,239.94,239.98,239.93,239.94,748400000.0
2007-08-06 18:37:00,239.95,239.99,239.95,239.98,564700000.0
2007-08-06 18:38:00,239.98,240.01,239.97,239.98,787799998.0
2007-08-06 18:39:00,239.98,240.01,239.98,240.0,361300001.0
2007-08-06 18:40:00,240.0,240.08,239.99,240.04,884900000.0
2007-08-06 18:41:00,240.03,240.14,240.03,240.1,581800000.0
2007-08-06 18:42:00,240.1,240.18,240.09,240.12,905799999.0
2007-08-06 18:43:00,240.13,240.19,240.07,240.12,1002099997.0
2007-08-06 18:44:00,240.12,240.14,240.11,240.12,499999999.0
2007-08-06 18:45:00,240.12,240.14,240.09,240.12,239400000.0
2007-08-06 18:46:00,240.13,240.22,240.13,240.19,534000001.0
2007-08-06 18:47:00,240.18,240.21,240.13,240.21,663900001.0
2007-08-06 18:48:00,240.21,240.26,240.2,240.21,2022300001.0
2007-08-06 18:49:00,240.2,240.24,240.17,240.23,845699998.0
2007-08-06 18:50:00,240.22,240.25,240.18,240.25,548700000.0
2007-08-06 18:51:00,240.24,240.25,240.17,240.2,342500001.0
2007-08-06 18:52:00,240.2,240.25,240.19,240.19,450300000.0
2007-08-06 18:53:00,240.2,240.21,240.15,240.18,139899999.0
2007-08-06 18:54:00,240.18,240.22,240.16,240.18,393400000.0
2007-08-06 18:55:00,240.17,240.17,240.115,240.12,842999995.0
2007-08-06 18:56:00,240.12,240.16,240.11,240.16,554299999.0
2007-08-06 18:57:00,240.15,240.17,240.09,240.09,227500001.0
2007-08-06 18:58:00,240.09,240.1,240.04,240.08,492700000.0
2007-08-06 18:59:00,240.09,240.13,240.06,240.13,282300002.0
2007-08-06 19:00:00,240.13,240.15,240.08,240.13,477799998.0
2007-08-06 19:01:00,240.13,240.14,240.07,240.09,643799997.0
2007-08-06 19:02:00,240.12,240.12,240.05,240.1,310420324.0
2007-08-06 19:03:00,240.1,240.12,240.06,240.1,243300000.0
2007-08-06 19:04:00,240.1,240.17,240.1,240.14,223500000.0
2007-08-06 19:05:00,240.14,240.15,240.02,240.04,348500000.0
2007-08-06 19:06:00,240.04,240.08,240.02,240.06,397599997.0
2007-08-06 19:07:00,240.07,240.08,240.03,240.08,472100000.0
2007-08-06 19:08:00,240.08,240.12,240.06,240.06,438100000.0
2007-08-06 19:09:00,240.07,240.08,240.01,240.02,485300000.0
2007-08-06 19:10:00,240.01,240.02,239.94,239.96,709100001.0
2007-08-06 19:11:00,239.96,239.99,239.95,239.96,599900000.0
2007-08-06 19:12:00,239.97,240.02,239.96,240.01,574800001.0
2007-08-06 19:13:00,240.0,240.02,239.95,239.95,186499999.0
2007-08-06 19:14:00,239.95,239.98,239.94,239.97,365300000.0
2007-08-06 19:15:00,239.97,240.03,239.96,240.01,596099997.0
2007-08-06 19:16:00,240.0,240.08,240.0,240.05,538099997.0
2007-08-06 19:17:00,240.04,240.05,239.99,240.0,342200000.0
2007-08-06 19:18:00,239.98,240.02,239.98,240.02,273300000.0
2007-08-06 19:19:00,240.02,240.08,239.98,240.06,268100000.0
2007-08-06 19:20:00,240.06,240.08,240.06,240.07,61600000.0
2007-08-06 19:21:00,240.07,240.09,240.01,240.02,137199999.0
2007-08-06 19:22:00,240.04,240.06,239.98,240.06,161800000.0
2007-08-06 19:23:00,240.06,240.08,239.99,240.07,434200000.0
2007-08-06 19:24:00,240.07,240.13,240.07,240.08,238900000.0
2007-08-06 19:25:00,240.07,240.17,240.07,240.13,581000000.0
2007-08-06 19:26:00,240.12,240.13,240.045,240.11,515800000.0
2007-08-06 19:27:00,240.12,240.16,240.11,240.16,395200000.0
2007-08-06 19:28:00,240.17,240.185,240.09,240.12,514400000.0
2007-08-06 19:29:00,240.12,240.12,240.07,240.08,219900000.0
2007-08-06 19:30:00,240.08,240.1,240.0,240.05,251900000.0
2007-08-06 19:31:00,240.05,240.06,240.01,240.05,576699993.0
2007-08-06 19:32:00,240.05,240.09,240.03,240.07,488100000.0
2007-08-06 19:33:00,240.07,240.1,240.07,240.08,143700000.0
2007-08-06 19:34:00,240.08,240.08,240.06,240.06,29500000.0
2007-08-06 19:35:00,240.07,240.08,240.05,240.07,90800000.0
2007-08-06 19:36:00,240.07,240.08,240.05,240.07,147100000.0
2007-08-06 19:37:00,240.07,240.07,240.03,240.06,96800000.0
2007-08-06 19:38:00,240.07,240.12,240.03,240.12,221200000.0
2007-08-06 19:39:00,240.12,240.13,240.01,240.08,282799998.0
2007-08-06 19:40:00,240.08,240.1,240.05,240.05,87200000.0
2007-08-06 19:41:00,240.07,240.07,240.03,240.03,203300000.0
2007-08-06 19:42:00,240.04,240.04,239.97,239.99,391499998.0
2007-08-06 19:43:00,239.98,240.0,239.945,239.98,121599999.0
2007-08-06 19:44:00,239.98,239.98,239.93,239.93,151100000.0
2007-08-06 19:45:00,239.93,239.93,239.86,239.86,89700000.0
2007-08-06 19:46:00,239.86,239.9,239.84,239.86,245500000.0
2007-08-06 19:47:00,239.84,239.9,239.83,239.9,192700000.0
2007-08-06 19:48:00,239.9,239.95,239.9,239.93,190800000.0
2007-08-06 19:49:00,239.93,239.94,239.87,239.88,355000000.0
2007-08-06 19:50:00,239.89,239.89,239.84,239.85,614099998.0
2007-08-06 19:51:00,239.84,239.86,239.81,239.82,525799999.0
2007-08-06 19:52:00,239.83,239.84,239.8,239.82,320400001.0
2007-08-06 19:53:00,239.82,239.88,239.81,239.87,180999999.0
2007-08-06 19:54:00,239.875,239.92,239.84,239.91,692300001.0
2007-08-06 19:55:00,239.9,239.9,239.81,239.81,702199999.0
2007-08-06 19:56:00,239.81,239.82,239.81,239.81,314500000.0
2007-08-06 19:57:00,239.82,239.82,239.76,239.77,373800000.0
2007-08-06 19:58:00,239.77,239.78,239.73,239.74,201799999.0
2007-08-06 19:59:00,239.74,239.8,239.73,239.77,366500002.0
2007-08-06 20:00:00,239.78,239.81,239.78,239.8,315000000.0
2007-08-06 20:01:00,239.8,239.83,239.79,239.82,81600000.0
2007-08-06 20:02:00,239.84,239.84,239.83,239.83,218700000.0
2007-08-06 20:03:00,239.83,239.84,239.8,239.81,350200001.0
2007-08-06 20:04:00,239.8,239.8,239.77,239.8,343999998.0
2007-08-06 20:05:00,239.8,239.84,239.775,239.84,263200001.0
2007-08-06 20:06:00,239.83,239.84,239.79,239.81,960699997.0
2007-08-06 20:07:00,239.82,239.87,239.81,239.86,375899999.0
2007-08-06 20:08:00,239.87,239.96,239.86,239.95,519299999.0
2007-08-06 20:09:00,239.94,239.94,239.9,239.91,514200008.0
2007-08-06 20:10:00,239.92,239.94,239.92,239.92,280500004.0
2007-08-06 20:11:00,239.92,239.95,239.92,239.93,534200001.0
2007-08-06 20:12:00,239.93,239.93,239.86,239.87,712299996.0
2007-08-06 20:13:00,239.86,239.88,239.86,239.86,855500003.0
2007-08-06 20:14:00,239.87,239.92,239.87,239.91,536600005.0
2007-08-06 20:15:00,239.91,239.95,239.91,239.92,605100009.0
2007-08-06 20:16:00,239.92,239.95,239.91,239.94,972200002.0
2007-08-06 20:17:00,239.94,240.04,239.935,240.02,712899989.0
2007-08-06 20:18:00,240.02,240.06,240.0,240.02,335800001.0
2007-08-06 20:19:00,240.02,240.02,239.98,239.98,278700002.0
2007-08-06 20:20:00,239.98,240.04,239.98,240.0,489800001.0
2007-08-06 20:21:00,240.0,240.05,239.99,240.05,556700001.0
2007-08-06 20:22:00,240.05,240.05,240.03,240.03,215700000.0
2007-08-06 20:23:00,240.03,240.11,240.03,240.07,386600001.0
2007-08-06 20:24:00,240.06,240.09,240.02,240.05,282400000.0
2007-08-06 20:25:00,240.05,240.07,240.02,240.06,311100000.0
2007-08-06 20:26:00,240.06,240.07,240.04,240.05,290600000.0
2007-08-06 20:27:00,240.04,240.06,240.04,240.04,151800000.0
2007-08-06 20:28:00,240.03,240.04,240.0,240.0,159200000.0
2007-08-06 20:29:00,239.98,240.04,239.98,240.03,346400000.0
2007-08-06 20:30:00,240.02,240.05,240.01,240.03,377400000.0
2007-08-06 20:31:00,240.05,240.05,239.995,239.995,105500000.0
2007-08-06 20:32:00,239.995,240.08,239.995,240.06,228800000.0
2007-08-06 20:33:00,240.06,240.09,240.04,240.07,281700001.0
2007-08-06 20:34:00,240.06,240.06,239.995,239.995,265600000.0
2007-08-06 20:35:00,240.0,240.07,240.0,240.07,491900000.0
2007-08-06 20:36:00,240.08,240.18,240.08,240.18,377500000.0
2007-08-06 20:37:00,240.18,240.19,240.13,240.15,475400001.0
2007-08-06 20:38:00,240.15,240.2,240.15,240.18,666300002.0
2007-08-06 20:39:00,240.18,240.2,240.14,240.19,844300002.0
2007-08-06 20:40:00,240.2,240.38,240.17,240.38,763200000.0
2007-08-06 20:41:00,240.38,240.465,240.35,240.43,1285800000.0
2007-08-06 20:42:00,240.42,240.47,240.4,240.47,730000000.0
2007-08-06 20:43:00,240.47,240.52,240.44,240.47,954899999.0
2007-08-06 20:44:00,240.47,240.54,240.46,240.54,1434200001.0
2007-08-06 20:45:00,240.535,240.54,240.44,240.47,1519300007.0
2007-08-06 20:46:00,240.47,240.48,240.44,240.45,600899998.0
2007-08-06 20:47:00,240.445,240.46,240.38,240.44,946700000.0
2007-08-06 20:48:00,240.44,240.48,240.43,240.43,1360100005.0
2007-08-06 20:49:00,240.43,240.47,240.43,240.46,382599997.0
2007-08-06 20:50:00,240.46,240.565,240.43,240.49,2027799993.0
2007-08-06 20:51:00,240.495,240.57,240.47,240.525,1632900003.0
2007-08-06 20:52:00,240.52,240.53,240.52,240.52,1930800000.0
2007-08-06 20:53:00,240.49,240.545,240.49,240.5,1930800000.0
2007-08-06 20:54:00,240.48,240.5,240.42,240.49,983100004.0
2007-08-06 20:55:00,240.49,240.5,240.44,240.45,1491399994.0
2007-08-06 20:56:00,240.45,240.47,240.37,240.39,783100002.0
2007-08-06 20:57:00,240.39,240.46,240.39,240.46,509900001.0
2007-08-06 20:58:00,240.46,240.46,240.38,240.39,590199999.0
2007-08-06 20:59:00,240.39,240.41,240.355,240.38,700600000.0
2007-08-06 21:00:00,240.38,240.43,240.38,240.43,370800000.0
2007-08-06 21:01:00,240.43,240.54,240.41,240.52,1301999996.0
2007-08-06 21:02:00,240.51,240.61,240.48,240.61,1975500000.0
2007-08-06 21:03:00,240.61,240.65,240.59,240.62,1305200001.0
2007-08-06 21:04:00,240.62,240.64,240.57,240.58,359400000.0
2007-08-06 21:05:00,240.58,240.6,240.5,240.59,495999996.0
2007-08-06 21:06:00,240.59,240.64,240.58,240.63,411000003.0
2007-08-06 21:07:00,240.63,240.65,240.61,240.65,384299999.0
2007-08-06 21:08:00,240.65,240.65,240.62,240.63,258900002.0
2007-08-06 21:09:00,240.64,240.94,240.64,240.94,1057999999.0
2007-08-06 21:10:00,240.94,240.94,240.84,240.93,545100000.0
2007-08-06 21:11:00,240.925,241.0,240.92,240.945,911699996.0
2007-08-06 21:12:00,240.94,240.98,240.885,240.97,1089800003.0
2007-08-06 21:13:00,240.97,240.97,240.86,240.89,363300000.0
2007-08-06 21:14:00,240.89,241.41,240.86,241.35,1131000000.0
2007-08-06 21:15:00,241.35,241.54,241.32,241.49,1342700000.0
2007-08-06 21:16:00,241.49,241.54,241.41,241.43,1055900000.0
2007-08-06 21:17:00,241.42,241.51,241.39,241.43,1112400001.0
2007-08-06 21:18:00,241.43,241.46,241.355,241.36,871100001.0
2007-08-06 21:19:00,241.36,241.375,241.32,241.33,731900000.0
2007-08-06 21:20:00,241.32,241.33,241.18,241.27,902899999.0
2007-08-06 21:21:00,241.27,241.45,241.25,241.34,1884700003.0
2007-08-06 21:22:00,241.345,241.37,241.28,241.31,793099999.0
2007-08-06 21:23:00,241.31,241.35,241.3,241.33,543800000.0
2007-08-06 21:24:00,241.33,241.37,241.32,241.33,636499998.0
2007-08-06 21:25:00,241.33,241.36,241.31,241.31,418300001.0
2007-08-06 21:26:00,241.35,241.41,241.34,241.39,525399997.0
2007-08-06 21:27:00,241.39,241.39,241.3,241.37,500299999.0
2007-08-06 21:28:00,241.36,241.54,241.36,241.46,1205100000.0
2007-08-06 21:29:00,241.46,241.66,241.44,241.59,1257500000.0
2007-08-06 21:30:00,241.59,241.82,241.575,241.75,1197300001.0
2007-08-06 21:31:00,241.75,241.77,241.69,241.73,847099997.0
2007-08-06 21:32:00,241.73,241.73,241.53,241.58,741299999.0
2007-08-06 21:33:00,241.58,241.59,241.47,241.47,502300000.0
2007-08-06 21:34:00,241.47,241.52,241.46,241.47,497900000.0
2007-08-06 21:35:00,241.47,241.48,241.37,241.46,969200004.0
2007-08-06 21:36:00,241.44,241.52,241.42,241.47,724100007.0
2007-08-06 21:37:00,241.48,241.59,241.47,241.49,796700000.0
2007-08-06 21:38:00,241.52,241.54,241.48,241.5,344200000.0
2007-08-06 21:39:00,241.5,241.5,241.45,241.46,342100003.0
2007-08-06 21:40:00,241.45,241.64,241.44,241.64,721600002.0
2007-08-06 21:41:00,241.64,241.645,241.58,241.58,758299996.0
2007-08-06 21:42:00,241.58,241.7,241.56,241.7,428500000.0
2007-08-06 21:43:00,241.7,241.7,241.57,241.64,951300001.0
2007-08-06 21:44:00,241.64,241.67,241.54,241.67,447700000.0
2007-08-06 21:45:00,241.66,241.67,241.61,241.65,626800000.0
2007-08-06 21:46:00,241.65,241.72,241.65,241.67,558300001.0
2007-08-06 21:47:00,241.665,241.78,241.665,241.77,441400002.0
2007-08-06 21:48:00,241.76,241.8,241.72,241.76,355800000.0
2007-08-06 21:49:00,241.74,241.77,241.67,241.68,504000000.0
2007-08-06 21:50:00,241.68,241.74,241.67,241.7,348800000.0
2007-08-06 21:51:00,241.7,241.72,241.63,241.64,417799999.0
2007-08-06 21:52:00,241.65,241.71,241.63,241.69,284800000.0
2007-08-06 21:53:00,241.68,241.69,241.65,241.67,210900000.0
2007-08-06 21:54:00,241.67,241.68,241.67,241.68,40000000.0
2007-08-06 21:55:00,241.68,241.68,241.62,241.65,328800000.0
2007-08-06 21:56:00,241.65,241.7,241.63,241.64,779000002.0
2007-08-06 21:57:00,241.65,241.68,241.63,241.68,217600000.0
2007-08-06 21:58:00,241.68,241.68,241.62,241.66,493500000.0
2007-08-06 21:59:00,241.67,241.72,241.66,241.72,322900001.0
2007-08-06 22:00:00,241.72,241.73,241.615,241.64,986599999.0
2007-08-06 22:01:00,241.63,241.65,241.59,241.63,689399998.0
2007-08-06 22:02:00,241.62,241.63,241.57,241.58,337200001.0
2007-08-06 22:03:00,241.58,241.6,241.53,241.55,210500001.0
2007-08-06 22:04:00,241.55,241.64,241.54,241.6,645300000.0
2007-08-06 22:05:00,241.6,241.64,241.58,241.6,599999996.0
2007-08-06 22:06:00,241.6,241.63,241.57,241.62,464600001.0
2007-08-06 22:07:00,241.615,241.63,241.535,241.54,542999996.0
2007-08-06 22:08:00,241.555,241.575,241.53,241.555,422900000.0
2007-08-06 22:09:00,241.555,241.56,241.45,241.45,544099997.0
2007-08-06 22:10:00,241.46,241.49,241.45,241.46,280700000.0
2007-08-06 22:11:00,241.46,241.46,241.42,241.42,299999997.0
2007-08-06 22:12:00,241.42,241.43,241.4,241.4,488400003.0
2007-08-06 22:13:00,241.41,241.48,241.4,241.46,614000002.0
2007-08-06 22:14:00,241.45,241.48,241.435,241.47,258899999.0
2007-08-06 22:15:00,241.47,241.51,241.45,241.45,275699998.0
2007-08-06 22:16:00,241.45,241.45,241.43,241.44,208700000.0
2007-08-06 22:17:00,241.44,241.44,241.43,241.43,36800000.0
2007-08-06 22:18:00,241.43,241.44,241.41,241.42,189200002.0
2007-08-06 22:19:00,241.43,241.44,241.42,241.43,74300000.0
2007-08-06 22:20:00,241.44,241.44,241.44,241.44,8900000.0
2007-08-06 22:21:00,241.44,241.44,241.42,241.43,195200000.0
2007-08-06 22:22:00,241.435,241.48,241.41,241.43,272600000.0
2007-08-06 22:23:00,241.43,241.43,241.43,241.43,8400000.0
2007-08-06 22:24:00,241.45,241.45,241.44,241.44,81300000.0
2007-08-06 22:25:00,241.44,241.47,241.42,241.465,261000001.0
2007-08-06 22:26:00,241.465,241.48,241.46,241.48,159200000.0
2007-08-06 22:27:00,241.49,241.52,241.49,241.52,117100000.0
2007-08-06 22:28:00,241.52,241.52,241.5,241.52,84199998.0
2007-08-06 22:29:00,241.51,241.54,241.51,241.52,66000000.0
2007-08-06 22:30:00,241.51,241.51,241.5,241.5,67600000.0
2007-08-06 22:31:00,241.52,241.52,241.48,241.48,189600000.0
2007-08-06 22:32:00,241.48,241.49,241.47,241.47,78900000.0
2007-08-06 22:33:00,241.46,241.48,241.44,241.47,194600000.0
2007-08-06 22:34:00,241.47,241.47,241.43,241.43,300700000.0
2007-08-06 22:35:00,241.44,241.44,241.42,241.43,240399999.0
2007-08-06 22:36:00,241.43,241.49,241.43,241.48,487100001.0
2007-08-06 22:37:00,241.48,241.5,241.48,241.49,385299997.0
2007-08-06 22:38:00,241.49,241.55,241.49,241.54,423800003.0
2007-08-06 22:39:00,241.54,241.58,241.54,241.54,92000000.0
2007-08-06 22:40:00,241.54,241.57,241.54,241.57,184500000.0
2007-08-06 22:41:00,241.57,241.57,241.51,241.53,283800000.0
2007-08-06 22:42:00,241.53,241.53,241.53,241.53,124900000.0
2007-08-06 22:43:00,241.53,241.54,241.53,241.54,17400000.0
2007-08-06 22:44:00,241.53,241.53,241.52,241.525,64499999.0
2007-08-06 22:45:00,241.525,241.53,241.52,241.53,151399994.0
2007-08-06 22:46:00,241.54,241.56,241.53,241.55,267200000.0
2007-08-06 22:47:00,241.54,241.54,241.47,241.52,764300000.0
2007-08-06 22:48:00,241.53,241.53,241.5,241.5,133600000.0
2007-08-06 22:49:00,241.5,241.52,241.49,241.51,192800000.0
2007-08-06 22:50:00,241.5,241.5,241.45,241.47,193300000.0
2007-08-06 22:51:00,241.46,241.47,241.45,241.46,153100000.0
2007-08-06 22:52:00,241.46,241.53,241.46,241.51,260199998.0
2007-08-06 22:53:00,241.5,241.5,241.49,241.495,172099996.0
2007-08-06 22:54:00,241.495,241.495,241.485,241.495,172800000.0
2007-08-06 22:55:00,241.495,241.495,241.485,241.485,42800000.0
2007-08-06 22:56:00,241.485,241.5,241.47,241.5,42400000.0
2007-08-06 22:57:00,241.49,241.49,241.47,241.49,46100000.0
2007-08-06 22:58:00,241.48,241.51,241.47,241.5,322200001.0
2007-08-06 22:59:00,241.49,241.5,241.46,241.46,256100001.0
2007-08-06 23:00:00,241.46,241.46,241.4,241.46,100900000.0
2007-08-06 23:01:00,241.46,241.48,241.33,241.47,68200000.0
2007-08-06 23:02:00,241.48,241.5,241.47,241.5,94200000.0
2007-08-06 23:03:00,241.5,241.57,241.5,241.52,99600000.0
2007-08-06 23:04:00,241.57,241.6,241.55,241.58,133700000.0
2007-08-06 23:05:00,241.59,241.6,241.57,241.58,159000000.0
2007-08-06 23:06:00,241.58,241.6,241.56,241.59,292100002.0
2007-08-06 23:07:00,241.59,241.63,241.57,241.57,153300000.0
2007-08-06 23:08:00,241.57,241.57,241.5,241.55,161900000.0
2007-08-06 23:09:00,241.55,241.56,241.52,241.55,253900000.0
2007-08-06 23:10:00,241.55,241.55,241.52,241.52,39700000.0
2007-08-06 23:11:00,241.52,241.53,241.51,241.52,75000000.0
2007-08-06 23:12:00,241.52,241.52,241.51,241.51,4000000.0
2007-08-06 23:13:00,241.525,241.525,241.515,241.515,20000000.0
2007-08-06 23:14:00,241.515,241.515,241.515,241.515,8000000.0
2007-08-06 23:15:00,241.515,241.515,241.47,241.495,140000000.0
2007-08-06 23:16:00,241.51,241.515,241.43,241.49,152399998.0
2007-08-06 23:17:00,241.5,241.515,241.47,241.5,368199997.0
2007-08-06 23:18:00,241.51,241.515,241.51,241.51,26400000.0
2007-08-06 23:19:00,241.48,241.51,241.48,241.51,46700000.0
2007-08-06 23:20:00,241.51,241.51,241.47,241.47,130700000.0
2007-08-06 23:21:00,241.47,241.5,241.43,241.445,309300000.0
2007-08-06 23:22:00,241.435,241.455,241.435,241.445,77500000.0
2007-08-06 23:23:00,241.45,241.45,241.425,241.425,51200000.0
2007-08-06 23:24:00,241.425,241.425,241.42,241.425,16000000.0
2007-08-06 23:25:00,241.42,241.425,241.405,241.42,61800000.0
2007-08-06 23:26:00,241.425,241.47,241.42,241.42,91800000.0
2007-08-06 23:27:00,241.42,241.435,241.42,241.43,65400000.0
2007-08-06 23:28:00,241.43,241.43,241.42,241.43,28000000.0
2007-08-06 23:29:00,241.43,241.43,241.33,241.36,165400000.0
2007-08-06 23:30:00,241.36,241.36,241.35,241.35,98400000.0
2007-08-06 23:31:00,241.35,241.35,241.33,241.33,46600000.0
2007-08-06 23:32:00,241.34,241.35,241.33,241.34,83400000.0
2007-08-06 23:33:00,241.35,241.35,241.33,241.35,58000000.0
2007-08-06 23:34:00,241.36,241.36,241.33,241.34,81400000.0
2007-08-06 23:35:00,241.33,241.34,241.33,241.34,60000000.0
2007-08-06 23:36:00,241.34,241.34,241.33,241.33,59600000.0
2007-08-06 23:37:00,241.33,241.33,241.33,241.33,39200000.0
2007-08-06 23:38:00,241.33,241.33,241.33,241.33,20700000.0
2007-08-06 23:39:00,241.33,241.33,241.31,241.32,24100000.0
2007-08-06 23:40:00,241.32,241.35,241.32,241.32,167600000.0
2007-08-06 23:41:00,241.32,241.32,241.32,241.32,1600000.0
2007-08-06 23:42:00,241.32,241.32,241.32,241.32,4800000.0
2007-08-06 23:43:00,241.32,241.32,241.32,241.32,9600000.0
2007-08-06 23:44:00,241.32,241.32,241.24,241.3,27600000.0
2007-08-06 23:45:00,241.3,241.3,241.24,241.29,93600000.0
2007-08-06 23:46:00,241.29,241.31,241.29,241.29,38400000.0
2007-08-06 23:47:00,241.3,241.31,241.285,241.29,53500000.0
2007-08-06 23:48:00,241.28,241.31,241.28,241.3,47600000.0
2007-08-06 23:49:00,241.3,241.32,241.29,241.31,125300000.0
2007-08-06 23:50:00,241.33,241.35,241.33,241.34,98400000.0
2007-08-06 23:51:00,241.35,241.36,241.31,241.33,300200000.0
2007-08-06 23:52:00,241.32,241.415,241.32,241.415,87600000.0
2007-08-06 23:53:00,241.38,241.42,241.38,241.38,153400000.0
2007-08-06 23:54:00,241.38,241.39,241.38,241.39,77200000.0
2007-08-06 23:55:00,241.39,241.44,241.36,241.44,114700000.0
2007-08-06 23:56:00,241.44,241.48,241.43,241.48,23800000.0
2007-08-06 23:57:00,241.45,241.48,241.42,241.42,93099999.0
2007-08-06 23:58:00,241.44,241.45,241.43,241.44,117500000.0
2007-08-06 23:59:00,241.44,241.44,241.43,241.43,43600000.0
2007-08-07 00:00:00,241.43,241.43,241.4,241.4,17600000.0
2007-08-07 00:01:00,241.4,241.43,241.37,241.41,189600000.0
2007-08-07 00:02:00,241.4,241.41,241.34,241.37,124300000.0
2007-08-07 00:03:00,241.37,241.37,241.34,241.37,156000000.0
2007-08-07 00:04:00,241.37,241.4,241.36,241.385,322200000.0
2007-08-07 00:05:00,241.385,241.4,241.37,241.38,280300000.0
2007-08-07 00:06:00,241.38,241.395,241.37,241.37,121800000.0
2007-08-07 00:07:00,241.39,241.39,241.39,241.39,5600000.0
2007-08-07 00:08:00,241.39,241.39,241.38,241.39,37600000.0
2007-08-07 00:09:00,241.38,241.39,241.38,241.39,55900000.0
2007-08-07 00:10:00,241.4,241.42,241.4,241.4,56000000.0
2007-08-07 00:11:00,241.4,241.42,241.38,241.4,106500000.0
2007-08-07 00:12:00,241.4,241.4,241.36,241.36,42400000.0
2007-08-07 00:13:00,241.36,241.36,241.36,241.36,38400000.0
2007-08-07 00:14:00,241.36,241.37,241.36,241.36,15200000.0
2007-08-07 00:15:00,241.36,241.36,241.36,241.36,1600000.0
2007-08-07 00:16:00,241.36,241.37,241.36,241.36,34600000.0
2007-08-07 00:17:00,241.36,241.38,241.36,241.37,112800000.0
2007-08-07 00:18:00,241.37,241.37,241.345,241.35,49600000.0
2007-08-07 00:19:00,241.355,241.355,241.345,241.35,33600000.0
2007-08-07 00:20:00,241.35,241.35,241.3,241.31,131300000.0
2007-08-07 00:21:00,241.31,241.32,241.3,241.32,92300000.0
2007-08-07 00:22:00,241.32,241.34,241.31,241.34,100200000.0
2007-08-07 00:23:00,241.34,241.34,241.29,241.29,52300000.0
2007-08-07 00:24:00,241.29,241.3,241.285,241.295,84600000.0
2007-08-07 00:25:00,241.3,241.33,241.28,241.28,92600000.0
2007-08-07 00:26:00,241.3,241.33,241.29,241.3,146400000.0
2007-08-07 00:27:00,241.3,241.3,241.26,241.3,160700000.0
2007-08-07 00:28:00,241.3,241.315,241.28,241.29,175100000.0
2007-08-07 00:29:00,241.29,241.32,241.28,241.3,223900000.0
2007-08-07 00:30:00,241.3,241.305,241.295,241.295,56000000.0
2007-08-07 00:31:00,241.295,241.32,241.29,241.32,172700000.0
2007-08-07 00:32:00,241.32,241.32,241.29,241.31,105100000.0
2007-08-07 00:33:00,241.31,241.31,241.31,241.31,4000000.0
2007-08-07 00:34:00,241.31,241.32,241.31,241.32,40000000.0
2007-08-07 00:35:00,241.32,241.32,241.3,241.32,125200000.0
2007-08-07 00:36:00,241.33,241.35,241.33,241.33,147200000.0
2007-08-07 00:37:00,241.33,241.34,241.305,241.34,319700000.0
2007-08-07 00:38:00,241.35,241.35,241.35,241.35,71200000.0
2007-08-07 00:39:00,241.36,241.43,241.36,241.43,202300000.0
2007-08-07 00:40:00,241.43,241.43,241.39,241.395,197200000.0
2007-08-07 00:41:00,241.4,241.42,241.4,241.4,147200000.0
2007-08-07 00:42:00,241.4,241.4,241.395,241.4,24000000.0
2007-08-07 00:43:00,241.4,241.44,241.4,241.44,60200000.0
2007-08-07 00:44:00,241.44,241.44,241.41,241.435,42800000.0
2007-08-07 00:45:00,241.43,241.445,241.43,241.445,61300000.0
2007-08-07 00:46:00,241.445,241.49,241.43,241.49,240900001.0
2007-08-07 00:47:00,241.49,241.49,241.42,241.435,218800000.0
2007-08-07 00:48:00,241.435,241.46,241.41,241.42,339500000.0
2007-08-07 00:49:00,241.41,241.43,241.41,241.43,265599999.0
2007-08-07 00:50:00,241.43,241.43,241.385,241.43,145500000.0
2007-08-07 00:51:00,241.43,241.43,241.38,241.41,261900000.0
2007-08-07 00:52:00,241.41,241.41,241.37,241.37,267200001.0
2007-08-07 00:53:00,241.37,241.41,241.36,241.4,233700002.0
2007-08-07 00:54:00,241.4,241.41,241.3,241.31,343499999.0
2007-08-07 00:55:00,241.31,241.35,241.3,241.335,171600000.0
2007-08-07 00:56:00,241.335,241.39,241.33,241.37,313900001.0
2007-08-07 00:57:00,241.37,241.38,241.295,241.37,341100001.0
2007-08-07 00:58:00,241.37,241.38,241.34,241.34,206600004.0
2007-08-07 00:59:00,241.34,241.36,241.34,241.35,69500000.0
2007-08-07 01:00:00,241.35,241.36,241.34,241.35,128399999.0
2007-08-07 01:01:00,241.34,241.34,241.29,241.34,274200000.0
2007-08-07 01:02:00,241.34,241.35,241.3,241.3,122100000.0
2007-08-07 01:03:00,241.28,241.315,241.27,241.3,424700001.0
2007-08-07 01:04:00,241.315,241.335,241.31,241.335,81300000.0
2007-08-07 01:05:00,241.335,241.335,241.3,241.3,44800000.0
2007-08-07 01:06:00,241.31,241.32,241.3,241.3,240699999.0
2007-08-07 01:07:00,241.3,241.33,241.28,241.3,267900001.0
2007-08-07 01:08:00,241.3,241.3,241.265,241.3,24000000.0
2007-08-07 01:09:00,241.3,241.3,241.24,241.25,294700000.0
2007-08-07 01:10:00,241.25,241.25,241.21,241.22,276200000.0
2007-08-07 01:11:00,241.22,241.28,241.22,241.27,211000001.0
2007-08-07 01:12:00,241.26,241.28,241.23,241.28,81800000.0
2007-08-07 01:13:00,241.26,241.32,241.26,241.305,282200000.0
2007-08-07 01:14:00,241.32,241.32,241.28,241.28,514900002.0
2007-08-07 01:15:00,241.28,241.31,241.26,241.29,125500000.0
2007-08-07 01:16:00,241.29,241.3,241.26,241.28,1250400003.0
2007-08-07 01:17:00,241.275,241.3,241.26,241.26,199500000.0
2007-08-07 01:18:00,241.26,241.28,241.26,241.26,502200000.0
2007-08-07 01:19:00,241.26,241.28,241.25,241.25,284900000.0
2007-08-07 01:20:00,241.26,241.33,241.26,241.325,368400000.0
2007-08-07 01:21:00,241.33,241.37,241.29,241.31,394800000.0
2007-08-07 01:22:00,241.31,241.31,241.29,241.31,112000000.0
2007-08-07 01:23:00,241.31,241.32,241.29,241.32,68600000.0
2007-08-07 01:24:00,241.31,241.34,241.3,241.315,331699999.0
2007-08-07 01:25:00,241.32,241.325,241.31,241.315,132199998.0
2007-08-07 01:26:00,241.315,241.34,241.3,241.305,415900000.0
2007-08-07 01:27:00,241.32,241.32,241.28,241.295,203600000.0
2007-08-07 01:28:00,241.29,241.29,241.275,241.275,52000000.0
2007-08-07 01:29:00,241.275,241.29,241.255,241.255,146100000.0
2007-08-07 01:30:00,241.26,241.3,241.25,241.25,164300000.0
2007-08-07 01:31:00,241.25,241.27,241.25,241.26,152700002.0
2007-08-07 01:32:00,241.25,241.28,241.25,241.28,118700000.0
2007-08-07 01:33:00,241.29,241.33,241.27,241.32,144400000.0
2007-08-07 01:34:00,241.33,241.37,241.32,241.36,372100002.0
2007-08-07 01:35:00,241.36,241.51,241.36,241.45,600299999.0
2007-08-07 01:36:00,241.45,241.46,241.4,241.42,306600000.0
2007-08-07 01:37:00,241.43,241.45,241.42,241.43,212399998.0
2007-08-07 01:38:00,241.43,241.45,241.4,241.44,139900000.0
2007-08-07 01:39:00,241.44,241.48,241.42,241.44,338100000.0
2007-08-07 01:40:00,241.43,241.43,241.41,241.42,165600000.0
2007-08-07 01:41:00,241.42,241.42,241.35,241.37,873899999.0
2007-08-07 01:42:00,241.36,241.42,241.36,241.39,448700000.0
2007-08-07 01:43:00,241.37,241.39,241.21,241.22,673000002.0
2007-08-07 01:44:00,241.22,241.3,241.2,241.29,594400001.0
2007-08-07 01:45:00,241.29,241.29,241.24,241.26,396400000.0
2007-08-07 01:46:00,241.26,241.27,241.21,241.23,297800000.0
2007-08-07 01:47:00,241.22,241.26,241.19,241.2,375600000.0
2007-08-07 01:48:00,241.19,241.24,241.18,241.22,345600001.0
2007-08-07 01:49:00,241.22,241.24,241.22,241.24,300500000.0
2007-08-07 01:50:00,241.25,241.26,241.2,241.24,307499997.0
2007-08-07 01:51:00,241.24,241.29,241.23,241.27,414699998.0
2007-08-07 01:52:00,241.27,241.27,241.2,241.23,322700000.0
2007-08-07 01:53:00,241.23,241.25,241.21,241.25,238400000.0
2007-08-07 01:54:00,241.23,241.23,241.22,241.23,165000000.0
2007-08-07 01:55:00,241.22,241.25,241.19,241.19,467699998.0
2007-08-07 01:56:00,241.19,241.23,241.18,241.22,82900000.0
2007-08-07 01:57:00,241.22,241.27,241.2,241.27,229000000.0
2007-08-07 01:58:00,241.27,241.31,241.27,241.27,191600000.0
2007-08-07 01:59:00,241.27,241.27,241.23,241.24,109500000.0
2007-08-07 02:00:00,241.25,241.25,241.16,241.19,821100002.0
2007-08-07 02:01:00,241.19,241.19,241.08,241.11,645199996.0
2007-08-07 02:02:00,241.1,241.11,241.01,241.01,782600001.0
2007-08-07 02:03:00,241.02,241.07,241.0,241.01,622599999.0
2007-08-07 02:04:00,241.01,241.03,240.97,240.97,346900000.0
2007-08-07 02:05:00,240.99,241.01,240.97,240.98,209300000.0
2007-08-07 02:06:00,240.98,241.01,240.95,241.01,750400001.0
2007-08-07 02:07:00,241.0,241.04,240.99,241.01,262700000.0
2007-08-07 02:08:00,241.02,241.04,241.01,241.02,169000000.0
2007-08-07 02:09:00,241.02,241.03,240.99,241.0,470099999.0
2007-08-07 02:10:00,241.0,241.01,240.93,240.93,747900006.0
2007-08-07 02:11:00,240.94,240.96,240.93,240.95,311499998.0
2007-08-07 02:12:00,240.95,240.98,240.93,240.93,422900000.0
2007-08-07 02:13:00,240.915,240.98,240.915,240.98,398600000.0
2007-08-07 02:14:00,240.98,240.99,240.935,240.97,206500000.0
2007-08-07 02:15:00,240.97,241.03,240.94,241.02,639999999.0
2007-08-07 02:16:00,241.02,241.03,241.0,241.015,231000000.0
2007-08-07 02:17:00,241.02,241.075,241.01,241.06,442000008.0
2007-08-07 02:18:00,241.06,241.13,241.06,241.11,572799998.0
2007-08-07 02:19:00,241.11,241.13,241.08,241.11,239800000.0
2007-08-07 02:20:00,241.11,241.11,241.05,241.06,432800000.0
2007-08-07 02:21:00,241.07,241.07,241.02,241.02,857800007.0
2007-08-07 02:22:00,241.02,241.03,241.0,241.02,812299997.0
2007-08-07 02:23:00,241.02,241.02,240.98,241.02,325200000.0
2007-08-07 02:24:00,241.02,241.04,241.02,241.02,182100000.0
2007-08-07 02:25:00,241.04,241.06,241.02,241.04,87600000.0
2007-08-07 02:26:00,241.06,241.105,241.06,241.085,45200000.0
2007-08-07 02:27:00,241.1,241.105,241.065,241.085,75000000.0
2007-08-07 02:28:00,241.095,241.125,241.07,241.12,329600000.0
2007-08-07 02:29:00,241.12,241.14,241.11,241.14,96000000.0
2007-08-07 02:30:00,241.15,241.15,241.145,241.15,104100000.0
2007-08-07 02:31:00,241.15,241.15,241.11,241.13,271799999.0
2007-08-07 02:32:00,241.13,241.13,241.13,241.13,16700000.0
2007-08-07 02:33:00,241.13,241.16,241.12,241.16,321400000.0
2007-08-07 02:34:00,241.16,241.17,241.15,241.15,267800000.0
2007-08-07 02:35:00,241.15,241.18,241.15,241.18,115200000.0
2007-08-07 02:36:00,241.18,241.19,241.16,241.17,320300000.0
2007-08-07 02:37:00,241.17,241.21,241.16,241.2,340500000.0
2007-08-07 02:38:00,241.2,241.21,241.15,241.15,299500000.0
2007-08-07 02:39:00,241.15,241.18,241.15,241.16,344099999.0
2007-08-07 02:40:00,241.15,241.16,241.12,241.14,480100000.0
2007-08-07 02:41:00,241.14,241.15,241.13,241.14,236600000.0
2007-08-07 02:42:00,241.14,241.17,241.13,241.16,114300000.0
2007-08-07 02:43:00,241.15,241.19,241.14,241.17,156300000.0
2007-08-07 02:44:00,241.16,241.22,241.15,241.21,245899999.0
2007-08-07 02:45:00,241.2,241.26,241.2,241.26,117200000.0
2007-08-07 02:46:00,241.26,241.27,241.24,241.26,376600002.0
2007-08-07 02:47:00,241.26,241.29,241.26,241.27,116500000.0
2007-08-07 02:48:00,241.28,241.28,241.2,241.24,304100000.0
2007-08-07 02:49:00,241.24,241.27,241.22,241.23,299400001.0
2007-08-07 02:50:00,241.23,241.24,241.22,241.24,91600000.0
2007-08-07 02:51:00,241.24,241.24,241.19,241.2,175900000.0
2007-08-07 02:52:00,241.2,241.21,241.16,241.2,229500000.0
2007-08-07 02:53:00,241.21,241.21,241.19,241.2,217500000.0
2007-08-07 02:54:00,241.2,241.22,241.2,241.2,139700000.0
2007-08-07 02:55:00,241.2,241.2,241.13,241.17,336700000.0
2007-08-07 02:56:00,241.17,241.21,241.16,241.19,328800000.0
2007-08-07 02:57:00,241.19,241.2,241.17,241.19,80400000.0
2007-08-07 02:58:00,241.19,241.19,241.13,241.17,476000001.0
2007-08-07 02:59:00,241.17,241.18,241.14,241.18,323200000.0
2007-08-07 03:00:00,241.18,241.22,241.15,241.15,640599999.0
2007-08-07 03:01:00,241.15,241.16,241.125,241.16,471500000.0
2007-08-07 03:02:00,241.16,241.16,241.13,241.15,248300000.0
2007-08-07 03:03:00,241.15,241.15,241.06,241.11,909699998.0
2007-08-07 03:04:00,241.12,241.12,241.07,241.11,343600003.0
2007-08-07 03:05:00,241.11,241.13,241.11,241.12,171900000.0
2007-08-07 03:06:00,241.14,241.14,241.13,241.13,84400000.0
2007-08-07 03:07:00,241.13,241.14,241.13,241.13,90500000.0
2007-08-07 03:08:00,241.14,241.17,241.125,241.14,294899997.0
2007-08-07 03:09:00,241.14,241.18,241.14,241.18,535299998.0
2007-08-07 03:10:00,241.16,241.18,241.15,241.17,163599997.0
2007-08-07 03:11:00,241.17,241.19,241.14,241.18,352100000.0
2007-08-07 03:12:00,241.18,241.19,241.18,241.18,46800000.0
2007-08-07 03:13:00,241.17,241.17,241.17,241.17,4400000.0
2007-08-07 03:14:00,241.19,241.19,241.17,241.17,13700000.0
2007-08-07 03:15:00,241.16,241.16,241.13,241.13,514500000.0
2007-08-07 03:16:00,241.13,241.17,241.13,241.14,434300001.0
2007-08-07 03:17:00,241.14,241.18,241.13,241.16,228799998.0
2007-08-07 03:18:00,241.16,241.19,241.1,241.17,848799998.0
2007-08-07 03:19:00,241.165,241.17,241.105,241.12,497900000.0
2007-08-07 03:20:00,241.11,241.11,241.04,241.04,570700000.0
2007-08-07 03:21:00,241.05,241.06,241.0,241.02,653599998.0
2007-08-07 03:22:00,241.02,241.03,241.01,241.01,218200000.0
2007-08-07 03:23:00,241.01,241.02,240.97,240.98,279700000.0
2007-08-07 03:24:00,240.98,240.98,240.91,240.95,678299997.0
2007-08-07 03:25:00,240.95,240.96,240.92,240.96,223000000.0
2007-08-07 03:26:00,240.96,241.0,240.96,240.96,390700000.0
2007-08-07 03:27:00,240.96,240.96,240.88,240.91,550400001.0
2007-08-07 03:28:00,240.89,240.92,240.89,240.9,222000002.0
2007-08-07 03:29:00,240.9,240.91,240.86,240.89,211400000.0
2007-08-07 03:30:00,240.9,240.9,240.88,240.89,113400000.0
2007-08-07 03:31:00,240.89,240.89,240.83,240.86,647699999.0
2007-08-07 03:32:00,240.86,240.87,240.83,240.83,1019399991.0
2007-08-07 03:33:00,240.83,240.83,240.81,240.82,454300000.0
2007-08-07 03:34:00,240.82,240.88,240.82,240.88,383600000.0
2007-08-07 03:35:00,240.88,240.93,240.875,240.93,609399999.0
2007-08-07 03:36:00,240.93,240.93,240.86,240.87,558300000.0
2007-08-07 03:37:00,240.88,240.92,240.84,240.86,1254999994.0
2007-08-07 03:38:00,240.86,240.86,240.83,240.85,254900000.0
2007-08-07 03:39:00,240.85,240.9,240.84,240.86,732499997.0
2007-08-07 03:40:00,240.845,240.88,240.84,240.88,609799997.0
2007-08-07 03:41:00,240.88,240.88,240.86,240.86,160500000.0
2007-08-07 03:42:00,240.87,240.88,240.84,240.85,194900000.0
2007-08-07 03:43:00,240.84,240.86,240.83,240.83,567900000.0
2007-08-07 03:44:00,240.83,240.84,240.79,240.82,444500000.0
2007-08-07 03:45:00,240.81,240.82,240.75,240.75,785599999.0
2007-08-07 03:46:00,240.745,240.79,240.725,240.78,1003400000.0
2007-08-07 03:47:00,240.78,240.8,240.74,240.76,918000010.0
2007-08-07 03:48:00,240.76,240.8,240.76,240.785,1005600001.0
2007-08-07 03:49:00,240.79,240.87,240.79,240.865,320300000.0
2007-08-07 03:50:00,240.87,240.87,240.82,240.84,743700000.0
2007-08-07 03:51:00,240.84,240.91,240.82,240.87,781000001.0
2007-08-07 03:52:00,240.87,240.88,240.84,240.84,683300005.0
2007-08-07 03:53:00,240.84,240.89,240.83,240.87,1228599988.0
2007-08-07 03:54:00,240.87,240.96,240.855,240.95,2097899993.0
2007-08-07 03:55:00,240.95,240.96,240.91,240.94,681700000.0
2007-08-07 03:56:00,240.94,240.96,240.93,240.94,95700000.0
2007-08-07 03:57:00,240.94,240.95,240.925,240.95,91800000.0
2007-08-07 03:58:00,240.95,240.99,240.94,240.98,270100000.0
2007-08-07 03:59:00,240.97,240.99,240.96,240.96,184699998.0
2007-08-07 04:00:00,240.98,240.99,240.94,240.98,484199998.0
2007-08-07 04:01:00,240.98,241.02,240.97,241.01,162400000.0
2007-08-07 04:02:00,241.01,241.04,241.005,241.01,488199998.0
2007-08-07 04:03:00,241.02,241.03,240.98,240.98,185399997.0
2007-08-07 04:04:00,240.98,240.98,240.94,240.97,914999997.0
2007-08-07 04:05:00,240.97,240.97,240.92,240.92,308999998.0
2007-08-07 04:06:00,240.93,240.99,240.92,240.97,394000000.0
2007-08-07 04:07:00,240.97,240.99,240.97,240.99,106800000.0
2007-08-07 04:08:00,240.98,240.99,240.97,240.97,204800000.0
2007-08-07 04:09:00,240.97,240.98,240.96,240.98,85200000.0
2007-08-07 04:10:00,240.98,241.0,240.98,241.0,12000000.0
2007-08-07 04:11:00,241.0,241.0,240.95,240.98,193200000.0
2007-08-07 04:12:00,240.98,240.98,240.98,240.98,13200000.0
2007-08-07 04:13:00,240.98,241.0,240.95,240.98,743799991.0
2007-08-07 04:14:00,240.99,241.02,240.99,241.0,542400001.0
2007-08-07 04:15:00,241.0,241.0,240.97,240.98,309500000.0
2007-08-07 04:16:00,241.0,241.0,240.98,240.98,96800000.0
2007-08-07 04:17:00,240.98,241.0,240.96,240.99,338899999.0
2007-08-07 04:18:00,240.99,241.0,240.99,240.99,140000000.0
2007-08-07 04:19:00,240.99,240.99,240.97,240.99,99800000.0
2007-08-07 04:20:00,240.99,241.0,240.97,240.99,112400000.0
2007-08-07 04:21:00,240.99,240.99,240.97,240.98,99400000.0
2007-08-07 04:22:00,240.98,240.99,240.95,240.97,161100000.0
2007-08-07 04:23:00,240.98,240.99,240.945,240.95,74400000.0
2007-08-07 04:24:00,240.97,241.01,240.93,241.0,154200000.0
2007-08-07 04:25:00,241.0,241.03,240.99,241.01,474999999.0
2007-08-07 04:26:00,241.03,241.09,241.01,241.09,564200000.0
2007-08-07 04:27:00,241.1,241.14,241.07,241.13,977299999.0
2007-08-07 04:28:00,241.12,241.16,241.11,241.14,563299999.0
2007-08-07 04:29:00,241.14,241.15,241.13,241.14,1434699997.0
2007-08-07 04:30:00,241.13,241.17,241.13,241.17,582000003.0
2007-08-07 04:31:00,241.16,241.25,241.15,241.23,1009399999.0
2007-08-07 04:32:00,241.22,241.3,241.21,241.28,1329200000.0
2007-08-07 04:33:00,241.27,241.33,241.235,241.24,1471499999.0
2007-08-07 04:34:00,241.23,241.3,241.23,241.28,1296099993.0
2007-08-07 04:35:00,241.29,241.29,241.24,241.24,251500000.0
2007-08-07 04:36:00,241.23,241.24,241.22,241.24,312600000.0
2007-08-07 04:37:00,241.24,241.24,241.22,241.23,92800000.0
2007-08-07 04:38:00,241.23,241.25,241.22,241.25,127200000.0
2007-08-07 04:39:00,241.26,241.34,241.25,241.33,258800000.0
2007-08-07 04:40:00,241.33,241.34,241.31,241.31,105800000.0
2007-08-07 04:41:00,241.31,241.31,241.29,241.31,105500000.0
2007-08-07 04:42:00,241.3,241.3,241.28,241.28,48700000.0
2007-08-07 04:43:00,241.28,241.28,241.25,241.28,80700000.0
2007-08-07 04:44:00,241.29,241.31,241.26,241.28,212000001.0
2007-08-07 04:45:00,241.28,241.3,241.27,241.28,147100000.0
2007-08-07 04:46:00,241.26,241.31,241.25,241.29,307100001.0
2007-08-07 04:47:00,241.29,241.29,241.26,241.28,56800000.0
2007-08-07 04:48:00,241.27,241.28,241.23,241.23,106599998.0
2007-08-07 04:49:00,241.23,241.24,241.19,241.22,86300000.0
2007-08-07 04:50:00,241.22,241.22,241.165,241.2,116000000.0
2007-08-07 04:51:00,241.2,241.21,241.16,241.2,124000000.0
2007-08-07 04:52:00,241.2,241.2,241.16,241.165,184000000.0
2007-08-07 04:53:00,241.19,241.22,241.16,241.22,338200000.0
2007-08-07 04:54:00,241.22,241.26,241.22,241.24,189700000.0
2007-08-07 04:55:00,241.24,241.26,241.24,241.25,85100000.0
2007-08-07 04:56:00,241.25,241.27,241.22,241.27,181999999.0
2007-08-07 04:57:00,241.26,241.3,241.255,241.29,169200000.0
2007-08-07 04:58:00,241.29,241.3,241.26,241.26,147700000.0
2007-08-07 04:59:00,241.26,241.28,241.21,241.23,315300000.0
2007-08-07 05:00:00,241.23,241.24,241.2,241.21,189700000.0
2007-08-07 05:01:00,241.22,241.25,241.22,241.25,250500000.0
2007-08-07 05:02:00,241.25,241.26,241.24,241.24,562800000.0
2007-08-07 05:03:00,241.24,241.28,241.22,241.25,405099996.0
2007-08-07 05:04:00,241.25,241.25,241.205,241.22,161400000.0
2007-08-07 05:05:00,241.23,241.25,241.21,241.23,141200000.0
2007-08-07 05:06:00,241.23,241.26,241.23,241.24,528100000.0
2007-08-07 05:07:00,241.24,241.25,241.225,241.225,183200000.0
2007-08-07 05:08:00,241.24,241.28,241.22,241.26,444899998.0
2007-08-07 05:09:00,241.26,241.26,241.23,241.24,157599999.0
2007-08-07 05:10:00,241.24,241.24,241.24,241.24,18400000.0
2007-08-07 05:11:00,241.25,241.25,241.24,241.25,8800000.0
2007-08-07 05:12:00,241.25,241.25,241.215,241.215,44800000.0
2007-08-07 05:13:00,241.22,241.24,241.22,241.24,27200000.0
2007-08-07 05:14:00,241.25,241.26,241.22,241.23,132400000.0
2007-08-07 05:15:00,241.23,241.26,241.23,241.25,119100000.0
2007-08-07 05:16:00,241.25,241.25,241.24,241.25,41700000.0
2007-08-07 05:17:00,241.25,241.26,241.25,241.26,83600000.0
2007-08-07 05:18:00,241.26,241.3,241.25,241.26,507599999.0
2007-08-07 05:19:00,241.26,241.3,241.26,241.28,311300000.0
2007-08-07 05:20:00,241.28,241.32,241.26,241.29,540900002.0
2007-08-07 05:21:00,241.28,241.29,241.24,241.25,268799997.0
2007-08-07 05:22:00,241.27,241.27,241.205,241.205,220000000.0
2007-08-07 05:23:00,241.22,241.23,241.18,241.205,298600002.0
2007-08-07 05:24:00,241.205,241.21,241.205,241.21,16000000.0
2007-08-07 05:25:00,241.21,241.21,241.2,241.2,17500000.0
2007-08-07 05:26:00,241.2,241.2,241.19,241.195,60000000.0
2007-08-07 05:27:00,241.195,241.195,241.18,241.18,64799998.0
2007-08-07 05:28:00,241.2,241.2,241.175,241.18,224100000.0
2007-08-07 05:29:00,241.18,241.2,241.17,241.18,223500000.0
2007-08-07 05:30:00,241.18,241.19,241.18,241.18,114500000.0
2007-08-07 05:31:00,241.19,241.22,241.19,241.2,146799999.0
2007-08-07 05:32:00,241.21,241.22,241.2,241.2,93600000.0
2007-08-07 05:33:00,241.21,241.21,241.18,241.19,159100000.0
2007-08-07 05:34:00,241.19,241.22,241.19,241.22,108300000.0
2007-08-07 05:35:00,241.23,241.25,241.23,241.23,181900000.0
2007-08-07 05:36:00,241.23,241.23,241.205,241.205,275700000.0
2007-08-07 05:37:00,241.19,241.23,241.19,241.2,231700000.0
2007-08-07 05:38:00,241.2,241.21,241.18,241.21,147000000.0
2007-08-07 05:39:00,241.22,241.22,241.22,241.22,12000000.0
2007-08-07 05:40:00,241.21,241.22,241.21,241.22,77599999.0
2007-08-07 05:41:00,241.22,241.22,241.22,241.22,16800000.0
2007-08-07 05:42:00,241.22,241.22,241.22,241.22,4800000.0
2007-08-07 05:43:00,241.215,241.23,241.21,241.23,120700000.0
2007-08-07 05:44:00,241.23,241.23,241.22,241.22,162200000.0
2007-08-07 05:45:00,241.22,241.22,241.15,241.15,328799999.0
2007-08-07 05:46:00,241.16,241.22,241.16,241.22,109900000.0
2007-08-07 05:47:00,241.22,241.22,241.165,241.165,374299998.0
2007-08-07 05:48:00,241.16,241.17,241.16,241.16,104400000.0
2007-08-07 05:49:00,241.165,241.165,241.14,241.16,339400000.0
2007-08-07 05:50:00,241.16,241.16,241.1,241.105,324600000.0
2007-08-07 05:51:00,241.12,241.12,241.06,241.07,567900000.0
2007-08-07 05:52:00,241.07,241.09,241.07,241.08,117600000.0
2007-08-07 05:53:00,241.08,241.1,241.08,241.1,89200000.0
2007-08-07 05:54:00,241.1,241.1,241.07,241.1,124000000.0
2007-08-07 05:55:00,241.09,241.09,241.03,241.08,597400000.0
2007-08-07 05:56:00,241.08,241.1,241.075,241.08,267900000.0
2007-08-07 05:57:00,241.08,241.08,241.04,241.07,300399998.0
2007-08-07 05:58:00,241.07,241.07,241.04,241.06,166400000.0
2007-08-07 05:59:00,241.06,241.1,241.06,241.08,143300000.0
2007-08-07 06:00:00,241.08,241.08,241.05,241.05,110200000.0
2007-08-07 06:01:00,241.05,241.08,241.05,241.07,183300000.0
2007-08-07 06:02:00,241.07,241.08,241.06,241.06,320300000.0
2007-08-07 06:03:00,241.07,241.07,241.06,241.06,68500000.0
2007-08-07 06:04:00,241.05,241.07,241.05,241.07,154300000.0
2007-08-07 06:05:00,241.07,241.08,241.05,241.05,207800000.0
2007-08-07 06:06:00,241.05,241.07,241.03,241.06,301300000.0
2007-08-07 06:07:00,241.055,241.06,241.04,241.05,208600000.0
2007-08-07 06:08:00,241.05,241.05,241.01,241.03,122800000.0
2007-08-07 06:09:00,241.02,241.03,241.01,241.02,49600000.0
2007-08-07 06:10:00,241.01,241.04,240.99,241.0,396400001.0
2007-08-07 06:11:00,241.0,241.01,240.96,241.0,443600000.0
2007-08-07 06:12:00,241.0,241.02,240.99,241.01,310500000.0
2007-08-07 06:13:00,241.01,241.01,240.99,241.0,347800000.0
2007-08-07 06:14:00,241.0,241.0,240.95,240.96,118900000.0
2007-08-07 06:15:00,240.97,241.13,240.97,241.1,424600000.0
2007-08-07 06:16:00,241.11,241.13,241.07,241.12,815899992.0
2007-08-07 06:17:00,241.12,241.265,241.12,241.26,441599999.0
2007-08-07 06:18:00,241.26,241.29,241.215,241.29,599599995.0
2007-08-07 06:19:00,241.29,241.3,241.21,241.21,843499999.0
2007-08-07 06:20:00,241.21,241.27,241.21,241.23,867600000.0
2007-08-07 06:21:00,241.23,241.25,241.18,241.24,777300001.0
2007-08-07 06:22:00,241.23,241.25,241.21,241.25,276800000.0
2007-08-07 06:23:00,241.25,241.25,241.21,241.22,298700000.0
2007-08-07 06:24:00,241.23,241.23,241.18,241.22,123200000.0
2007-08-07 06:25:00,241.22,241.23,241.19,241.21,212700000.0
2007-08-07 06:26:00,241.2,241.21,241.17,241.18,383099997.0
2007-08-07 06:27:00,241.19,241.22,241.19,241.2,281299999.0
2007-08-07 06:28:00,241.2,241.21,241.19,241.19,289500000.0
2007-08-07 06:29:00,241.19,241.22,241.15,241.21,721099995.0
2007-08-07 06:30:00,241.19,241.22,241.18,241.21,687199994.0
2007-08-07 06:31:00,241.21,241.22,241.2,241.21,123400000.0
2007-08-07 06:32:00,241.21,241.23,241.2,241.21,324400000.0
2007-08-07 06:33:00,241.22,241.23,241.175,241.18,242900000.0
2007-08-07 06:34:00,241.18,241.21,241.18,241.2,245100000.0
2007-08-07 06:35:00,241.2,241.2,241.15,241.15,381500000.0
2007-08-07 06:36:00,241.15,241.21,241.15,241.21,472199997.0
2007-08-07 06:37:00,241.2,241.24,241.19,241.23,411399999.0
2007-08-07 06:38:00,241.22,241.31,241.22,241.26,432600000.0
2007-08-07 06:39:00,241.27,241.29,241.25,241.25,596699999.0
2007-08-07 06:40:00,241.25,241.26,241.24,241.26,474899999.0
2007-08-07 06:41:00,241.26,241.26,241.23,241.24,331499999.0
2007-08-07 06:42:00,241.23,241.24,241.185,241.19,535599999.0
2007-08-07 06:43:00,241.19,241.24,241.17,241.185,996799997.0
2007-08-07 06:44:00,241.19,241.21,241.16,241.16,561500000.0
2007-08-07 06:45:00,241.16,241.2,241.16,241.19,324300000.0
2007-08-07 06:46:00,241.19,241.22,241.18,241.19,530300003.0
2007-08-07 06:47:00,241.19,241.22,241.17,241.18,616899999.0
2007-08-07 06:48:00,241.2,241.2,241.15,241.16,430999998.0
2007-08-07 06:49:00,241.18,241.21,241.15,241.21,408099993.0
2007-08-07 06:50:00,241.22,241.22,241.18,241.18,511000004.0
2007-08-07 06:51:00,241.18,241.19,241.18,241.19,33300000.0
2007-08-07 06:52:00,241.2,241.2,241.17,241.18,376600000.0
2007-08-07 06:53:00,241.175,241.19,241.17,241.19,55599999.0
2007-08-07 06:54:00,241.19,241.19,241.165,241.165,307900000.0
2007-08-07 06:55:00,241.17,241.19,241.165,241.18,415100000.0
2007-08-07 06:56:00,241.19,241.19,241.17,241.19,289900000.0
2007-08-07 06:57:00,241.19,241.19,241.14,241.16,183900000.0
2007-08-07 06:58:00,241.16,241.19,241.16,241.185,74700000.0
2007-08-07 06:59:00,241.19,241.21,241.19,241.21,122700000.0
2007-08-07 07:00:00,241.21,241.26,241.2,241.24,408000000.0
2007-08-07 07:01:00,241.25,241.27,241.25,241.25,255600000.0
2007-08-07 07:02:00,241.25,241.27,241.24,241.27,234200000.0
2007-08-07 07:03:00,241.27,241.29,241.27,241.29,195400000.0
2007-08-07 07:04:00,241.28,241.29,241.26,241.28,536600000.0
2007-08-07 07:05:00,241.27,241.29,241.26,241.26,537299998.0
2007-08-07 07:06:00,241.26,241.3,241.26,241.28,572999998.0
2007-08-07 07:07:00,241.27,241.295,241.27,241.27,502199998.0
2007-08-07 07:08:00,241.27,241.31,241.25,241.25,800299991.0
2007-08-07 07:09:00,241.26,241.26,241.22,241.24,389500000.0
2007-08-07 07:10:00,241.24,241.26,241.24,241.25,126600000.0
2007-08-07 07:11:00,241.25,241.3,241.25,241.3,273500000.0
2007-08-07 07:12:00,241.29,241.3,241.26,241.26,433499996.0
2007-08-07 07:13:00,241.26,241.29,241.26,241.28,360500000.0
2007-08-07 07:14:00,241.29,241.3,241.26,241.28,357900003.0
2007-08-07 07:15:00,241.29,241.3,241.27,241.3,388700000.0
2007-08-07 07:16:00,241.3,241.33,241.275,241.28,677500001.0
2007-08-07 07:17:00,241.28,241.3,241.23,241.26,671700000.0
2007-08-07 07:18:00,241.27,241.32,241.26,241.27,377500000.0
2007-08-07 07:19:00,241.28,241.28,241.26,241.26,238899999.0
2007-08-07 07:20:00,241.25,241.265,241.24,241.265,175600000.0
2007-08-07 07:21:00,241.265,241.31,241.265,241.3,276000002.0
2007-08-07 07:22:00,241.3,241.31,241.28,241.28,132900000.0
2007-08-07 07:23:00,241.26,241.27,241.26,241.27,83200000.0
2007-08-07 07:24:00,241.27,241.28,241.25,241.27,336400000.0
2007-08-07 07:25:00,241.26,241.26,241.22,241.25,219600000.0
2007-08-07 07:26:00,241.25,241.26,241.21,241.21,462900000.0
2007-08-07 07:27:00,241.21,241.21,241.19,241.21,287699997.0
2007-08-07 07:28:00,241.21,241.22,241.19,241.19,123599998.0
2007-08-07 07:29:00,241.19,241.235,241.19,241.22,348899995.0
2007-08-07 07:30:00,241.23,241.25,241.23,241.23,269099997.0
2007-08-07 07:31:00,241.23,241.23,241.19,241.2,441299997.0
2007-08-07 07:32:00,241.2,241.21,241.19,241.2,373300002.0
2007-08-07 07:33:00,241.21,241.21,241.21,241.21,31200000.0
2007-08-07 07:34:00,241.21,241.21,241.19,241.2,192700000.0
2007-08-07 07:35:00,241.2,241.205,241.19,241.19,252499995.0
2007-08-07 07:36:00,241.19,241.2,241.165,241.2,192300000.0
2007-08-07 07:37:00,241.2,241.2,241.18,241.2,317200000.0
2007-08-07 07:38:00,241.2,241.21,241.18,241.2,353200000.0
2007-08-07 07:39:00,241.21,241.21,241.195,241.2,196499998.0
2007-08-07 07:40:00,241.2,241.205,241.14,241.17,579600003.0
2007-08-07 07:41:00,241.17,241.17,241.13,241.15,468100000.0
2007-08-07 07:42:00,241.15,241.18,241.12,241.14,518000000.0
2007-08-07 07:43:00,241.14,241.14,241.11,241.125,281599999.0
2007-08-07 07:44:00,241.125,241.145,241.095,241.115,191400000.0
2007-08-07 07:45:00,241.115,241.12,241.08,241.1,1018799998.0
2007-08-07 07:46:00,241.1,241.14,241.09,241.135,322100000.0
2007-08-07 07:47:00,241.135,241.15,241.07,241.08,500800000.0
2007-08-07 07:48:00,241.08,241.11,241.06,241.06,858300001.0
2007-08-07 07:49:00,241.06,241.08,241.04,241.07,795399997.0
2007-08-07 07:50:00,241.07,241.13,241.06,241.09,370699999.0
2007-08-07 07:51:00,241.09,241.09,241.05,241.06,316200000.0
2007-08-07 07:52:00,241.05,241.07,241.04,241.04,489699999.0
2007-08-07 07:53:00,241.04,241.07,241.01,241.05,478799998.0
2007-08-07 07:54:00,241.04,241.07,241.04,241.04,415299999.0
2007-08-07 07:55:00,241.04,241.1,241.04,241.07,525799997.0
2007-08-07 07:56:00,241.065,241.08,241.03,241.05,551799999.0
2007-08-07 07:57:00,241.05,241.07,241.03,241.03,558900000.0
2007-08-07 07:58:00,241.03,241.06,241.03,241.06,428899999.0
2007-08-07 07:59:00,241.06,241.11,241.06,241.09,628400004.0
2007-08-07 08:00:00,241.08,241.11,241.05,241.06,935000000.0
2007-08-07 08:01:00,241.07,241.14,241.05,241.14,753799998.0
2007-08-07 08:02:00,241.14,241.16,241.11,241.14,653100000.0
2007-08-07 08:03:00,241.14,241.31,241.14,241.29,728400000.0
2007-08-07 08:04:00,241.29,241.3,241.24,241.25,646900003.0
2007-08-07 08:05:00,241.255,241.28,241.21,241.275,498800001.0
2007-08-07 08:06:00,241.265,241.265,241.2,241.22,949600002.0
2007-08-07 08:07:00,241.21,241.235,241.19,241.225,443299998.0
2007-08-07 08:08:00,241.22,241.225,241.17,241.18,285799999.0
2007-08-07 08:09:00,241.18,241.18,241.15,241.15,214600000.0
2007-08-07 08:10:00,241.15,241.17,241.15,241.15,200700000.0
2007-08-07 08:11:00,241.15,241.17,241.15,241.16,229500000.0
2007-08-07 08:12:00,241.16,241.2,241.15,241.16,1159599995.0
2007-08-07 08:13:00,241.17,241.19,241.13,241.145,347700000.0
2007-08-07 08:14:00,241.15,241.17,241.14,241.15,246500000.0
2007-08-07 08:15:00,241.15,241.17,241.125,241.14,202600000.0
2007-08-07 08:16:00,241.14,241.15,241.12,241.15,430399999.0
2007-08-07 08:17:00,241.15,241.15,241.06,241.08,613000000.0
2007-08-07 08:18:00,241.08,241.08,241.03,241.06,784800000.0
2007-08-07 08:19:00,241.05,241.1,241.03,241.05,1299599993.0
2007-08-07 08:20:00,241.05,241.07,241.04,241.05,389900001.0
2007-08-07 08:21:00,241.045,241.08,241.04,241.07,696899998.0
2007-08-07 08:22:00,241.07,241.13,240.985,241.08,1640400002.0
2007-08-07 08:23:00,241.08,241.09,241.04,241.08,897599999.0
2007-08-07 08:24:00,241.08,241.12,241.055,241.08,1029700006.0
2007-08-07 08:25:00,241.07,241.11,241.06,241.08,882600001.0
2007-08-07 08:26:00,241.09,241.15,241.08,241.11,826199999.0
2007-08-07 08:27:00,241.11,241.12,241.075,241.09,551800000.0
2007-08-07 08:28:00,241.09,241.12,241.08,241.11,586899999.0
2007-08-07 08:29:00,241.1,241.14,241.1,241.12,411599997.0
2007-08-07 08:30:00,241.12,241.17,241.09,241.14,579200003.0
2007-08-07 08:31:00,241.15,241.18,241.14,241.16,964599992.0
2007-08-07 08:32:00,241.16,241.18,241.15,241.18,253000000.0
2007-08-07 08:33:00,241.18,241.18,241.13,241.13,271900000.0
2007-08-07 08:34:00,241.14,241.14,241.08,241.1,449600000.0
2007-08-07 08:35:00,241.1,241.12,241.09,241.1,624299992.0
2007-08-07 08:36:00,241.095,241.17,241.095,241.16,450000000.0
2007-08-07 08:37:00,241.16,241.23,241.16,241.205,401400000.0
2007-08-07 08:38:00,241.2,241.25,241.18,241.22,576900000.0
2007-08-07 08:39:00,241.22,241.23,241.19,241.2,148000000.0
2007-08-07 08:40:00,241.2,241.2,241.16,241.18,107200000.0
2007-08-07 08:41:00,241.18,241.19,241.1,241.1,297100000.0
2007-08-07 08:42:00,241.1,241.2,241.08,241.19,874100005.0
2007-08-07 08:43:00,241.19,241.215,241.15,241.19,986199999.0
2007-08-07 08:44:00,241.2,241.255,241.19,241.22,1050199996.0
2007-08-07 08:45:00,241.22,241.22,241.15,241.17,1129500009.0
2007-08-07 08:46:00,241.17,241.22,241.17,241.2,1436499994.0
2007-08-07 08:47:00,241.2,241.21,241.135,241.15,1542400002.0
2007-08-07 08:48:00,241.14,241.15,241.07,241.09,680800000.0
2007-08-07 08:49:00,241.09,241.1,241.06,241.09,759599999.0
2007-08-07 08:50:00,241.09,241.1,240.99,241.01,739800000.0
2007-08-07 08:51:00,241.01,241.04,241.0,241.04,206199998.0
2007-08-07 08:52:00,241.04,241.06,241.04,241.05,105900000.0
2007-08-07 08:53:00,241.05,241.05,241.03,241.04,283099999.0
2007-08-07 08:54:00,241.04,241.08,241.03,241.07,865099998.0
2007-08-07 08:55:00,241.07,241.13,241.06,241.12,1156000000.0
2007-08-07 08:56:00,241.115,241.12,241.07,241.1,594199996.0
2007-08-07 08:57:00,241.09,241.31,241.09,241.265,1644800002.0
2007-08-07 08:58:00,241.265,241.275,241.195,241.21,1031399993.0
2007-08-07 08:59:00,241.21,241.22,241.16,241.16,694299993.0
2007-08-07 09:00:00,241.17,241.19,241.15,241.19,895100000.0
2007-08-07 09:01:00,241.18,241.2,241.12,241.135,624400002.0
2007-08-07 09:02:00,241.14,241.185,241.135,241.17,999500003.0
2007-08-07 09:03:00,241.17,241.24,241.16,241.21,1040800001.0
2007-08-07 09:04:00,241.215,241.24,241.2,241.24,877499998.0
2007-08-07 09:05:00,241.24,241.26,241.165,241.175,991999998.0
2007-08-07 09:06:00,241.18,241.18,241.13,241.15,1179900003.0
2007-08-07 09:07:00,241.15,241.17,241.15,241.17,551199999.0
2007-08-07 09:08:00,241.17,241.18,241.06,241.06,1553499998.0
2007-08-07 09:09:00,241.06,241.06,241.0,241.01,2099700008.0
2007-08-07 09:10:00,240.99,241.06,240.99,241.06,804799999.0
2007-08-07 09:11:00,241.06,241.06,240.94,240.96,1043000001.0
2007-08-07 09:12:00,240.96,240.97,240.88,240.94,999800000.0
2007-08-07 09:13:00,240.94,240.98,240.91,240.93,1102599998.0
2007-08-07 09:14:00,240.93,241.01,240.9,241.0,607800000.0
2007-08-07 09:15:00,241.0,241.02,240.99,240.99,454600000.0
2007-08-07 09:16:00,240.99,241.0,240.95,240.96,214200000.0
2007-08-07 09:17:00,240.95,240.97,240.87,240.9,308599999.0
2007-08-07 09:18:00,240.9,240.95,240.895,240.92,687099998.0
2007-08-07 09:19:00,240.92,240.98,240.89,240.89,1325100002.0
2007-08-07 09:20:00,240.89,240.89,240.75,240.77,2077700001.0
2007-08-07 09:21:00,240.77,240.83,240.75,240.77,1485500009.0
2007-08-07 09:22:00,240.77,240.84,240.77,240.8,1603300000.0
2007-08-07 09:23:00,240.8,240.84,240.78,240.83,783999998.0
2007-08-07 09:24:00,240.83,240.87,240.8,240.8,1129700003.0
2007-08-07 09:25:00,240.8,240.83,240.8,240.83,635799998.0
2007-08-07 09:26:00,240.82,240.84,240.77,240.8,566700001.0
2007-08-07 09:27:00,240.8,240.81,240.71,240.73,1713199993.0
2007-08-07 09:28:00,240.73,240.8,240.72,240.72,1530400004.0
2007-08-07 09:29:00,240.72,240.74,240.68,240.7,900400005.0
2007-08-07 09:30:00,240.7,240.71,240.64,240.71,1211200000.0
2007-08-07 09:31:00,240.71,240.72,240.64,240.67,1211200000.0
2007-08-07 09:32:00,240.67,240.72,240.65,240.72,1187700000.0
2007-08-07 09:33:00,240.71,240.74,240.66,240.69,1210599992.0
2007-08-07 09:34:00,240.67,240.68,240.6,240.62,1940899998.0
2007-08-07 09:35:00,240.6,240.64,240.59,240.595,1940899998.0
2007-08-07 09:36:00,240.6,240.67,240.575,240.66,862500001.0
2007-08-07 09:37:00,240.66,240.67,240.59,240.615,948600002.0
2007-08-07 09:38:00,240.62,240.66,240.61,240.64,472299999.0
2007-08-07 09:39:00,240.64,240.69,240.63,240.68,1090099998.0
2007-08-07 09:40:00,240.68,240.69,240.66,240.66,163400000.0
2007-08-07 09:41:00,240.66,240.68,240.64,240.67,561999995.0
2007-08-07 09:42:00,240.67,240.68,240.64,240.65,288200000.0
2007-08-07 09:43:00,240.635,240.65,240.615,240.64,430100004.0
2007-08-07 09:44:00,240.64,240.64,240.58,240.615,1047900002.0
2007-08-07 09:45:00,240.62,240.62,240.58,240.58,360600000.0
2007-08-07 09:46:00,240.58,240.61,240.55,240.55,1745099993.0
2007-08-07 09:47:00,240.56,240.62,240.55,240.615,815999997.0
2007-08-07 09:48:00,240.62,240.62,240.55,240.58,834899999.0
2007-08-07 09:49:00,240.58,240.58,240.48,240.51,1201300001.0
2007-08-07 09:50:00,240.51,240.57,240.48,240.53,1119000002.0
2007-08-07 09:51:00,240.53,240.55,240.525,240.55,378000000.0
2007-08-07 09:52:00,240.55,240.6,240.535,240.58,941300001.0
2007-08-07 09:53:00,240.58,240.595,240.56,240.585,847800001.0
2007-08-07 09:54:00,240.59,240.59,240.53,240.56,916599985.0
2007-08-07 09:55:00,240.57,240.6,240.54,240.575,1558500006.0
2007-08-07 09:56:00,240.58,240.58,240.53,240.55,579399997.0
2007-08-07 09:57:00,240.55,240.61,240.55,240.585,1151100011.0
2007-08-07 09:58:00,240.59,240.62,240.585,240.59,960700002.0
2007-08-07 09:59:00,240.59,240.63,240.56,240.62,1388299991.0
2007-08-07 10:00:00,240.62,240.66,240.61,240.61,910900005.0
2007-08-07 10:01:00,240.61,240.67,240.6,240.655,762500001.0
2007-08-07 10:02:00,240.655,240.685,240.65,240.67,744800000.0
2007-08-07 10:03:00,240.68,240.72,240.67,240.71,493500000.0
2007-08-07 10:04:00,240.7,240.73,240.69,240.7,905399992.0
2007-08-07 10:05:00,240.7,240.7,240.67,240.68,633100000.0
2007-08-07 10:06:00,240.68,240.69,240.61,240.61,414000000.0
2007-08-07 10:07:00,240.61,240.61,240.55,240.58,463400000.0
2007-08-07 10:08:00,240.58,240.58,240.44,240.45,1184800006.0
2007-08-07 10:09:00,240.46,240.52,240.455,240.5,1112900002.0
2007-08-07 10:10:00,240.49,240.52,240.46,240.49,1204199999.0
2007-08-07 10:11:00,240.485,240.5,240.46,240.47,1619200003.0
2007-08-07 10:12:00,240.46,240.5,240.46,240.465,937200007.0
2007-08-07 10:13:00,240.465,240.5,240.46,240.495,800600009.0
2007-08-07 10:14:00,240.49,240.52,240.47,240.49,1353500002.0
2007-08-07 10:15:00,240.5,240.53,240.49,240.51,1011700000.0
2007-08-07 10:16:00,240.49,240.54,240.49,240.51,928299996.0
2007-08-07 10:17:00,240.51,240.51,240.48,240.495,761100001.0
2007-08-07 10:18:00,240.495,240.515,240.47,240.49,908699999.0
2007-08-07 10:19:00,240.48,240.5,240.47,240.49,461000002.0
2007-08-07 10:20:00,240.5,240.56,240.49,240.51,1370800011.0
2007-08-07 10:21:00,240.52,240.54,240.5,240.54,1178100003.0
2007-08-07 10:22:00,240.53,240.55,240.52,240.55,1299100003.0
2007-08-07 10:23:00,240.54,240.62,240.53,240.61,1221200005.0
2007-08-07 10:24:00,240.61,240.67,240.61,240.64,835200003.0
2007-08-07 10:25:00,240.65,240.75,240.64,240.7,559699998.0
2007-08-07 10:26:00,240.7,240.71,240.68,240.71,289200000.0
2007-08-07 10:27:00,240.7,240.71,240.64,240.67,1062899995.0
2007-08-07 10:28:00,240.68,240.68,240.63,240.66,455299999.0
2007-08-07 10:29:00,240.66,240.69,240.66,240.69,354900000.0
2007-08-07 10:30:00,240.69,240.69,240.67,240.68,427700000.0
2007-08-07 10:31:00,240.68,240.68,240.66,240.68,454100001.0
2007-08-07 10:32:00,240.68,240.68,240.58,240.6,559199999.0
2007-08-07 10:33:00,240.6,240.6,240.58,240.59,146100000.0
2007-08-07 10:34:00,240.59,240.64,240.57,240.63,1296600000.0
2007-08-07 10:35:00,240.635,240.665,240.62,240.665,880400002.0
2007-08-07 10:36:00,240.665,240.69,240.645,240.69,777099996.0
2007-08-07 10:37:00,240.69,240.765,240.66,240.72,771800000.0
2007-08-07 10:38:00,240.72,240.74,240.65,240.67,537600001.0
2007-08-07 10:39:00,240.67,240.71,240.65,240.7,270200001.0
2007-08-07 10:40:00,240.7,240.72,240.64,240.67,350700002.0
2007-08-07 10:41:00,240.67,240.67,240.6,240.605,788699997.0
2007-08-07 10:42:00,240.61,240.62,240.56,240.57,548699999.0
2007-08-07 10:43:00,240.58,240.59,240.53,240.55,217800000.0
2007-08-07 10:44:00,240.55,240.59,240.49,240.5,734999991.0
2007-08-07 10:45:00,240.49,240.58,240.49,240.57,714400001.0
2007-08-07 10:46:00,240.57,240.57,240.525,240.55,946600001.0
2007-08-07 10:47:00,240.535,240.58,240.45,240.51,1388100007.0
2007-08-07 10:48:00,240.51,240.515,240.46,240.48,1517199998.0
2007-08-07 10:49:00,240.48,240.5,240.48,240.48,422599998.0
2007-08-07 10:50:00,240.49,240.49,240.42,240.43,1229699997.0
2007-08-07 10:51:00,240.43,240.52,240.42,240.475,859299997.0
2007-08-07 10:52:00,240.475,240.5,240.47,240.49,889799998.0
2007-08-07 10:53:00,240.49,240.5,240.45,240.45,1043299996.0
2007-08-07 10:54:00,240.46,240.48,240.44,240.46,1588000001.0
2007-08-07 10:55:00,240.45,240.51,240.45,240.48,1194499998.0
2007-08-07 10:56:00,240.48,240.53,240.46,240.51,1136699997.0
2007-08-07 10:57:00,240.51,240.55,240.49,240.54,1422900002.0
2007-08-07 10:58:00,240.54,240.59,240.54,240.56,797200000.0
2007-08-07 10:59:00,240.58,240.6,240.56,240.6,446500000.0
2007-08-07 11:00:00,240.59,240.63,240.58,240.605,603400000.0
2007-08-07 11:01:00,240.63,240.65,240.6,240.65,292000002.0
2007-08-07 11:02:00,240.64,240.68,240.63,240.65,565800000.0
2007-08-07 11:03:00,240.65,240.66,240.6,240.61,275000000.0
2007-08-07 11:04:00,240.61,240.63,240.59,240.63,238200003.0
2007-08-07 11:05:00,240.63,240.64,240.57,240.57,856600002.0
2007-08-07 11:06:00,240.57,240.57,240.53,240.56,889300000.0
2007-08-07 11:07:00,240.56,240.61,240.55,240.59,601500000.0
2007-08-07 11:08:00,240.59,240.61,240.57,240.6,496400000.0
2007-08-07 11:09:00,240.6,240.64,240.59,240.63,179200000.0
2007-08-07 11:10:00,240.63,240.66,240.63,240.64,329200000.0
2007-08-07 11:11:00,240.64,240.64,240.57,240.585,416300002.0
2007-08-07 11:12:00,240.59,240.62,240.58,240.62,506900002.0
2007-08-07 11:13:00,240.62,240.62,240.59,240.605,261399997.0
2007-08-07 11:14:00,240.61,240.64,240.59,240.59,378800000.0
2007-08-07 11:15:00,240.6,240.675,240.6,240.67,466900000.0
2007-08-07 11:16:00,240.67,240.69,240.66,240.66,208800000.0
2007-08-07 11:17:00,240.66,240.66,240.6,240.62,572999998.0
2007-08-07 11:18:00,240.62,240.66,240.6,240.63,873499999.0
2007-08-07 11:19:00,240.63,240.64,240.6,240.63,417299999.0
2007-08-07 11:20:00,240.625,240.65,240.615,240.64,149900000.0
2007-08-07 11:21:00,240.64,240.66,240.63,240.64,290800000.0
2007-08-07 11:22:00,240.63,240.65,240.62,240.64,224500000.0
2007-08-07 11:23:00,240.64,240.64,240.61,240.62,248300000.0
2007-08-07 11:24:00,240.62,240.62,240.61,240.61,175600000.0
2007-08-07 11:25:00,240.62,240.62,240.58,240.58,226000000.0
2007-08-07 11:26:00,240.58,240.62,240.58,240.59,210300000.0
2007-08-07 11:27:00,240.59,240.61,240.57,240.61,311999998.0
2007-08-07 11:28:00,240.61,240.61,240.585,240.585,365300000.0
2007-08-07 11:29:00,240.59,240.61,240.57,240.61,282099998.0
2007-08-07 11:30:00,240.61,240.645,240.6,240.645,393499994.0
2007-08-07 11:31:00,240.645,240.645,240.6,240.62,608999999.0
2007-08-07 11:32:00,240.615,240.615,240.56,240.59,480000001.0
2007-08-07 11:33:00,240.59,240.62,240.55,240.61,1105599994.0
2007-08-07 11:34:00,240.61,240.61,240.55,240.595,721200001.0
2007-08-07 11:35:00,240.6,240.63,240.57,240.6,1219300011.0
2007-08-07 11:36:00,240.605,240.64,240.58,240.64,1382399996.0
2007-08-07 11:37:00,240.64,240.68,240.63,240.66,996600005.0
2007-08-07 11:38:00,240.66,240.68,240.655,240.68,132800000.0
2007-08-07 11:39:00,240.68,240.72,240.68,240.71,439000002.0
2007-08-07 11:40:00,240.71,240.79,240.71,240.77,1263499999.0
2007-08-07 11:41:00,240.77,240.84,240.77,240.83,1058499999.0
2007-08-07 11:42:00,240.83,240.85,240.8,240.82,892199999.0
2007-08-07 11:43:00,240.82,240.84,240.8,240.82,275500000.0
2007-08-07 11:44:00,240.8,240.85,240.8,240.83,368700000.0
2007-08-07 11:45:00,240.83,240.89,240.8,240.89,853400000.0
2007-08-07 11:46:00,240.89,240.95,240.87,240.95,1066100002.0
2007-08-07 11:47:00,240.94,240.98,240.92,240.98,577999997.0
2007-08-07 11:48:00,240.98,240.98,240.93,240.98,421600001.0
2007-08-07 11:49:00,240.98,240.99,240.94,240.95,420000000.0
2007-08-07 11:50:00,240.96,240.97,240.92,240.94,587299999.0
2007-08-07 11:51:00,240.94,240.94,240.91,240.92,182400000.0
2007-08-07 11:52:00,240.91,240.92,240.91,240.91,15500000.0
2007-08-07 11:53:00,240.91,240.92,240.91,240.91,178500000.0
2007-08-07 11:54:00,240.91,240.91,240.87,240.88,283700000.0
2007-08-07 11:55:00,240.87,240.9,240.84,240.88,504100000.0
2007-08-07 11:56:00,240.88,240.88,240.845,240.845,298900000.0
2007-08-07 11:57:00,240.85,240.88,240.85,240.86,377000000.0
2007-08-07 11:58:00,240.86,240.87,240.84,240.84,416200000.0
2007-08-07 11:59:00,240.84,240.85,240.83,240.83,151200000.0
2007-08-07 12:00:00,240.82,240.86,240.81,240.86,302000002.0
2007-08-07 12:01:00,240.86,240.86,240.82,240.86,619499996.0
2007-08-07 12:02:00,240.86,240.86,240.82,240.825,341599997.0
2007-08-07 12:03:00,240.84,240.84,240.82,240.84,156000000.0
2007-08-07 12:04:00,240.84,240.84,240.81,240.82,219500002.0
2007-08-07 12:05:00,240.82,240.82,240.76,240.76,353299998.0
2007-08-07 12:06:00,240.76,240.77,240.72,240.72,209900000.0
2007-08-07 12:07:00,240.72,240.77,240.71,240.73,537900000.0
2007-08-07 12:08:00,240.73,240.73,240.69,240.71,589799999.0
2007-08-07 12:09:00,240.71,240.72,240.69,240.7,682000002.0
2007-08-07 12:10:00,240.7,240.73,240.685,240.71,538300002.0
2007-08-07 12:11:00,240.71,240.72,240.67,240.69,1008899995.0
2007-08-07 12:12:00,240.69,240.7,240.67,240.69,323899998.0
2007-08-07 12:13:00,240.69,240.71,240.69,240.7,282100000.0
2007-08-07 12:14:00,240.7,240.73,240.7,240.72,283899999.0
2007-08-07 12:15:00,240.72,240.74,240.7,240.73,473800003.0
2007-08-07 12:16:00,240.73,240.73,240.7,240.71,213800000.0
2007-08-07 12:17:00,240.7,240.71,240.68,240.69,529499995.0
2007-08-07 12:18:00,240.71,240.73,240.7,240.71,284500000.0
2007-08-07 12:19:00,240.7,240.74,240.69,240.7,444200002.0
2007-08-07 12:20:00,240.7,240.71,240.68,240.69,328300000.0
2007-08-07 12:21:00,240.71,240.71,240.65,240.69,570000004.0
2007-08-07 12:22:00,240.69,240.7,240.68,240.7,114600000.0
2007-08-07 12:23:00,240.7,240.72,240.68,240.69,132499999.0
2007-08-07 12:24:00,240.68,240.71,240.68,240.71,265500000.0
2007-08-07 12:25:00,240.7,240.72,240.7,240.71,237000000.0
2007-08-07 12:26:00,240.71,240.71,240.68,240.68,135500000.0
2007-08-07 12:27:00,240.68,240.69,240.67,240.69,148000001.0
2007-08-07 12:28:00,240.69,240.71,240.69,240.71,260299999.0
2007-08-07 12:29:00,240.71,240.71,240.7,240.7,154900000.0
2007-08-07 12:30:00,240.7,240.71,240.7,240.7,182500000.0
2007-08-07 12:31:00,240.7,240.72,240.68,240.7,725599999.0
2007-08-07 12:32:00,240.71,240.74,240.7,240.74,729999997.0
2007-08-07 12:33:00,240.73,240.79,240.73,240.75,769000003.0
2007-08-07 12:34:00,240.75,240.77,240.73,240.74,647100002.0
2007-08-07 12:35:00,240.735,240.74,240.71,240.72,997299994.0
2007-08-07 12:36:00,240.72,240.72,240.69,240.7,393599999.0
2007-08-07 12:37:00,240.69,240.71,240.69,240.71,201999998.0
2007-08-07 12:38:00,240.71,240.72,240.71,240.72,48400000.0
2007-08-07 12:39:00,240.72,240.72,240.71,240.71,173400000.0
2007-08-07 12:40:00,240.71,240.74,240.71,240.73,360900000.0
2007-08-07 12:41:00,240.73,240.73,240.66,240.67,277800000.0
2007-08-07 12:42:00,240.66,240.72,240.66,240.71,333100000.0
2007-08-07 12:43:00,240.71,240.72,240.7,240.72,229100000.0
2007-08-07 12:44:00,240.72,240.74,240.72,240.73,49400000.0
2007-08-07 12:45:00,240.73,240.73,240.7,240.71,81200000.0
2007-08-07 12:46:00,240.7,240.72,240.68,240.68,341400000.0
2007-08-07 12:47:00,240.69,240.71,240.69,240.7,155700000.0
2007-08-07 12:48:00,240.7,240.71,240.69,240.69,204000000.0
2007-08-07 12:49:00,240.69,240.7,240.68,240.7,321499995.0
2007-08-07 12:50:00,240.7,240.7,240.67,240.68,371600000.0
2007-08-07 12:51:00,240.67,240.68,240.67,240.68,243100000.0
2007-08-07 12:52:00,240.68,240.68,240.65,240.67,325500000.0
2007-08-07 12:53:00,240.67,240.67,240.58,240.59,428000000.0
2007-08-07 12:54:00,240.59,240.6,240.51,240.51,304400000.0
2007-08-07 12:55:00,240.51,240.54,240.48,240.48,615400002.0
2007-08-07 12:56:00,240.48,240.51,240.44,240.51,787900001.0
2007-08-07 12:57:00,240.52,240.52,240.43,240.44,472900000.0
2007-08-07 12:58:00,240.44,240.46,240.43,240.45,529600002.0
2007-08-07 12:59:00,240.45,240.48,240.43,240.47,1294199996.0
2007-08-07 13:00:00,240.47,240.485,240.385,240.42,671299999.0
2007-08-07 13:01:00,240.42,240.44,240.39,240.41,272799998.0
2007-08-07 13:02:00,240.39,240.41,240.39,240.41,86400000.0
2007-08-07 13:03:00,240.41,240.47,240.41,240.45,567399996.0
2007-08-07 13:04:00,240.45,240.5,240.45,240.5,599599999.0
2007-08-07 13:05:00,240.5,240.52,240.5,240.51,561899999.0
2007-08-07 13:06:00,240.51,240.52,240.5,240.52,251500000.0
2007-08-07 13:07:00,240.51,240.55,240.5,240.55,457700000.0
2007-08-07 13:08:00,240.54,240.55,240.49,240.5,445400004.0
2007-08-07 13:09:00,240.5,240.57,240.49,240.57,554999998.0
2007-08-07 13:10:00,240.555,240.6,240.55,240.6,317700000.0
2007-08-07 13:11:00,240.6,240.6,240.54,240.545,782500003.0
2007-08-07 13:12:00,240.545,240.57,240.535,240.54,573600004.0
2007-08-07 13:13:00,240.545,240.57,240.53,240.57,690999999.0
2007-08-07 13:14:00,240.57,240.59,240.56,240.58,600399999.0
2007-08-07 13:15:00,240.58,240.58,240.52,240.55,486699994.0
2007-08-07 13:16:00,240.55,240.55,240.53,240.53,90400000.0
2007-08-07 13:17:00,240.53,240.55,240.52,240.53,183600000.0
2007-08-07 13:18:00,240.53,240.54,240.53,240.54,72800000.0
2007-08-07 13:19:00,240.54,240.55,240.52,240.535,329099999.0
2007-08-07 13:20:00,240.53,240.55,240.53,240.54,188099998.0
2007-08-07 13:21:00,240.55,240.55,240.5,240.505,432600000.0
2007-08-07 13:22:00,240.51,240.52,240.495,240.515,729799999.0
2007-08-07 13:23:00,240.52,240.55,240.495,240.525,619000004.0
2007-08-07 13:24:00,240.53,240.55,240.51,240.55,465099997.0
2007-08-07 13:25:00,240.55,240.56,240.54,240.55,439700004.0
2007-08-07 13:26:00,240.56,240.565,240.53,240.545,795500001.0
2007-08-07 13:27:00,240.55,240.55,240.52,240.535,732699997.0
2007-08-07 13:28:00,240.53,240.53,240.52,240.53,212599999.0
2007-08-07 13:29:00,240.53,240.54,240.52,240.54,544999999.0
2007-08-07 13:30:00,240.54,240.56,240.525,240.54,456700000.0
2007-08-07 13:31:00,240.53,240.56,240.52,240.53,938400002.0
2007-08-07 13:32:00,240.53,240.53,240.52,240.52,208999999.0
2007-08-07 13:33:00,240.53,240.56,240.51,240.51,1348999997.0
2007-08-07 13:34:00,240.51,240.53,240.49,240.515,1082500009.0
2007-08-07 13:35:00,240.52,240.53,240.51,240.52,488400000.0
2007-08-07 13:36:00,240.52,240.55,240.51,240.545,793800001.0
2007-08-07 13:37:00,240.545,240.56,240.53,240.56,1386099999.0
2007-08-07 13:38:00,240.56,240.56,240.53,240.53,750500001.0
2007-08-07 13:39:00,240.53,240.54,240.52,240.535,1086800000.0
2007-08-07 13:40:00,240.535,240.6,240.53,240.59,1202999996.0
2007-08-07 13:41:00,240.59,240.59,240.54,240.56,199000000.0
2007-08-07 13:42:00,240.56,240.58,240.56,240.57,56000000.0
2007-08-07 13:43:00,240.57,240.57,240.53,240.56,522500000.0
2007-08-07 13:44:00,240.54,240.58,240.54,240.57,95400000.0
2007-08-07 13:45:00,240.58,240.58,240.56,240.58,77400000.0
2007-08-07 13:46:00,240.56,240.58,240.56,240.56,162600000.0
2007-08-07 13:47:00,240.55,240.57,240.55,240.57,555199996.0
2007-08-07 13:48:00,240.56,240.56,240.54,240.54,71800000.0
2007-08-07 13:49:00,240.54,240.58,240.52,240.56,227100000.0
2007-08-07 13:50:00,240.58,240.58,240.56,240.58,122100001.0
2007-08-07 13:51:00,240.58,240.58,240.55,240.58,115800000.0
2007-08-07 13:52:00,240.58,240.59,240.57,240.57,141800000.0
2007-08-07 13:53:00,240.57,240.63,240.57,240.63,401199998.0
2007-08-07 13:54:00,240.63,240.68,240.61,240.68,537500002.0
2007-08-07 13:55:00,240.68,240.69,240.63,240.64,527099999.0
2007-08-07 13:56:00,240.64,240.65,240.62,240.63,270000001.0
2007-08-07 13:57:00,240.64,240.64,240.58,240.58,218000000.0
2007-08-07 13:58:00,240.59,240.6,240.58,240.59,310500000.0
2007-08-07 13:59:00,240.59,240.59,240.57,240.59,326300002.0
2007-08-07 14:00:00,240.59,240.595,240.575,240.575,404100002.0
2007-08-07 14:01:00,240.58,240.6,240.56,240.56,700600001.0
2007-08-07 14:02:00,240.56,240.59,240.56,240.59,237700000.0
2007-08-07 14:03:00,240.59,240.62,240.58,240.6,1006200002.0
2007-08-07 14:04:00,240.6,240.61,240.49,240.54,924100007.0
2007-08-07 14:05:00,240.54,240.55,240.49,240.55,803700003.0
2007-08-07 14:06:00,240.55,240.55,240.48,240.49,665250315.0
2007-08-07 14:07:00,240.48,240.48,240.44,240.45,650100002.0
2007-08-07 14:08:00,240.46,240.5,240.44,240.5,576600000.0
2007-08-07 14:09:00,240.49,240.51,240.49,240.5,481200001.0
2007-08-07 14:10:00,240.5,240.53,240.47,240.49,1001299996.0
2007-08-07 14:11:00,240.48,240.49,240.47,240.48,647199997.0
2007-08-07 14:12:00,240.47,240.52,240.47,240.51,454200000.0
2007-08-07 14:13:00,240.51,240.52,240.47,240.49,506500000.0
2007-08-07 14:14:00,240.49,240.52,240.47,240.49,211200000.0
2007-08-07 14:15:00,240.49,240.49,240.44,240.49,314300000.0
2007-08-07 14:16:00,240.49,240.49,240.49,240.49,8000000.0
2007-08-07 14:17:00,240.49,240.52,240.49,240.5,114000000.0
2007-08-07 14:18:00,240.5,240.52,240.48,240.52,72800000.0
2007-08-07 14:19:00,240.5,240.54,240.49,240.54,328800001.0
2007-08-07 14:20:00,240.54,240.56,240.51,240.53,668600005.0
2007-08-07 14:21:00,240.54,240.55,240.53,240.55,223300000.0
2007-08-07 14:22:00,240.53,240.55,240.53,240.54,205600000.0
2007-08-07 14:23:00,240.535,240.55,240.5,240.52,423500001.0
2007-08-07 14:24:00,240.5,240.51,240.46,240.49,563000004.0
2007-08-07 14:25:00,240.49,240.5,240.44,240.48,394900001.0
2007-08-07 14:26:00,240.48,240.48,240.43,240.45,343900001.0
2007-08-07 14:27:00,240.46,240.46,240.41,240.43,262400000.0
2007-08-07 14:28:00,240.43,240.43,240.42,240.43,46300000.0
2007-08-07 14:29:00,240.43,240.51,240.42,240.46,279900000.0
2007-08-07 14:30:00,240.46,240.49,240.41,240.48,602400000.0
2007-08-07 14:31:00,240.47,240.47,240.36,240.37,504200000.0
2007-08-07 14:32:00,240.37,240.38,240.305,240.32,1262499993.0
2007-08-07 14:33:00,240.32,240.34,240.275,240.32,1586699999.0
2007-08-07 14:34:00,240.32,240.38,240.31,240.35,823900005.0
2007-08-07 14:35:00,240.36,240.37,240.3,240.32,592100001.0
2007-08-07 14:36:00,240.31,240.36,240.31,240.36,464700000.0
2007-08-07 14:37:00,240.36,240.38,240.34,240.36,182700000.0
2007-08-07 14:38:00,240.36,240.36,240.31,240.32,326000000.0
2007-08-07 14:39:00,240.31,240.32,240.29,240.31,759000002.0
2007-08-07 14:40:00,240.305,240.35,240.27,240.29,1054300003.0
2007-08-07 14:41:00,240.29,240.29,240.2,240.2,1308599994.0
2007-08-07 14:42:00,240.21,240.22,240.1,240.12,1091799999.0
2007-08-07 14:43:00,240.11,240.13,240.06,240.08,1252100005.0
2007-08-07 14:44:00,240.065,240.075,240.03,240.03,1759000001.0
2007-08-07 14:45:00,240.04,240.07,239.92,239.92,1924399991.0
2007-08-07 14:46:00,239.93,239.94,239.875,239.92,1608699998.0
2007-08-07 14:47:00,239.92,239.94,239.8,239.83,1157099999.0
2007-08-07 14:48:00,239.85,239.85,239.73,239.78,1185300007.0
2007-08-07 14:49:00,239.75,239.87,239.71,239.72,1469700001.0
2007-08-07 14:50:00,239.8,239.8,239.69,239.75,721099998.0
2007-08-07 14:51:00,239.75,239.79,239.73,239.765,721099998.0
2007-08-07 14:52:00,239.77,239.82,239.765,239.82,738200002.0
2007-08-07 14:53:00,239.82,239.83,239.78,239.81,1447800000.0
2007-08-07 14:54:00,239.81,239.88,239.8,239.87,1333299997.0
2007-08-07 14:55:00,239.86,239.95,239.85,239.93,1760999996.0
2007-08-07 14:56:00,239.93,239.93,239.87,239.93,945999999.0
2007-08-07 14:57:00,239.93,239.93,239.88,239.88,713199999.0
2007-08-07 14:58:00,239.88,239.89,239.83,239.85,2079299994.0
2007-08-07 14:59:00,239.85,239.89,239.85,239.86,682199999.0
2007-08-07 15:00:00,239.87,239.87,239.85,239.86,674200001.0
2007-08-07 15:01:00,239.86,239.92,239.86,239.89,605499998.0
2007-08-07 15:02:00,239.9,239.92,239.87,239.91,1378699995.0
2007-08-07 15:03:00,239.91,239.91,239.89,239.9,757600001.0
2007-08-07 15:04:00,239.9,239.94,239.89,239.92,1213700006.0
2007-08-07 15:05:00,239.92,239.94,239.91,239.91,626799999.0
2007-08-07 15:06:00,239.91,239.95,239.9,239.94,1089600000.0
2007-08-07 15:07:00,239.94,239.97,239.9,239.91,1239399998.0
2007-08-07 15:08:00,239.905,239.905,239.855,239.865,1302600001.0
2007-08-07 15:09:00,239.87,239.88,239.82,239.83,1184000003.0
2007-08-07 15:10:00,239.83,239.85,239.805,239.82,1562399994.0
2007-08-07 15:11:00,239.82,239.85,239.805,239.82,1469100005.0
2007-08-07 15:12:00,239.825,239.83,239.79,239.81,854900002.0
2007-08-07 15:13:00,239.8,239.83,239.71,239.72,582500001.0
2007-08-07 15:14:00,239.72,239.8,239.72,239.78,576899999.0
2007-08-07 15:15:00,239.78,239.8,239.74,239.77,925599999.0
2007-08-07 15:16:00,239.79,239.81,239.74,239.81,408800002.0
2007-08-07 15:17:00,239.81,239.83,239.76,239.78,161950002.0
2007-08-07 15:18:00,239.77,239.79,239.74,239.74,160500000.0
2007-08-07 15:19:00,239.74,239.76,239.685,239.76,727899997.0
2007-08-07 15:20:00,239.76,239.78,239.76,239.76,435600000.0
2007-08-07 15:21:00,239.76,239.78,239.71,239.76,1632299999.0
2007-08-07 15:22:00,239.76,239.78,239.69,239.7,1505599997.0
2007-08-07 15:23:00,239.7,239.72,239.68,239.72,696700000.0
2007-08-07 15:24:00,239.72,239.73,239.68,239.69,1418400000.0
2007-08-07 15:25:00,239.69,239.77,239.68,239.71,1720099999.0
2007-08-07 15:26:00,239.68,239.71,239.63,239.63,1923500008.0
2007-08-07 15:27:00,239.65,239.7,239.57,239.63,1923500008.0
2007-08-07 15:28:00,239.64,239.65,239.585,239.585,1448499999.0
2007-08-07 15:29:00,239.59,239.73,239.59,239.71,1329099998.0
2007-08-07 15:30:00,239.72,239.72,239.6,239.61,1448600001.0
2007-08-07 15:31:00,239.61,239.65,239.54,239.54,779300000.0
2007-08-07 15:32:00,239.54,239.57,239.46,239.54,611400000.0
2007-08-07 15:33:00,239.55,239.61,239.53,239.61,669799999.0
2007-08-07 15:34:00,239.61,239.65,239.58,239.6,849400000.0
2007-08-07 15:35:00,239.6,239.62,239.55,239.59,278700000.0
2007-08-07 15:36:00,239.58,239.61,239.53,239.54,462300001.0
2007-08-07 15:37:00,239.53,239.66,239.52,239.65,1678100002.0
2007-08-07 15:38:00,239.65,239.71,239.64,239.68,599100000.0
2007-08-07 15:39:00,239.69,239.73,239.65,239.69,939899998.0
2007-08-07 15:40:00,239.68,239.74,239.65,239.72,1109299997.0
2007-08-07 15:41:00,239.71,239.71,239.65,239.71,1088199997.0
2007-08-07 15:42:00,239.71,239.75,239.69,239.7,1325800002.0
2007-08-07 15:43:00,239.695,239.71,239.65,239.66,666399999.0
2007-08-07 15:44:00,239.66,239.7,239.66,239.68,501200000.0
2007-08-07 15:45:00,239.67,239.76,239.67,239.745,620700000.0
2007-08-07 15:46:00,239.75,239.76,239.71,239.72,828199998.0
2007-08-07 15:47:00,239.72,239.73,239.68,239.69,523700000.0
2007-08-07 15:48:00,239.695,239.71,239.67,239.68,431200000.0
2007-08-07 15:49:00,239.67,239.67,239.63,239.65,356400000.0
2007-08-07 15:50:00,239.64,239.69,239.63,239.68,504499997.0
2007-08-07 15:51:00,239.68,239.7,239.65,239.69,416200000.0
2007-08-07 15:52:00,239.69,239.72,239.68,239.68,521600002.0
2007-08-07 15:53:00,239.68,239.69,239.61,239.62,204800000.0
2007-08-07 15:54:00,239.62,239.71,239.62,239.675,799200000.0
2007-08-07 15:55:00,239.675,239.77,239.67,239.75,977600002.0
2007-08-07 15:56:00,239.74,239.76,239.66,239.68,601400000.0
2007-08-07 15:57:00,239.68,239.7,239.65,239.68,380800000.0
2007-08-07 15:58:00,239.68,239.68,239.62,239.63,708999999.0
2007-08-07 15:59:00,239.63,239.65,239.61,239.61,772700001.0
2007-08-07 16:00:00,239.61,239.635,239.56,239.62,1616499998.0
2007-08-07 16:01:00,239.61,239.65,239.55,239.56,1601700001.0
2007-08-07 16:02:00,239.56,239.61,239.53,239.58,893899998.0
2007-08-07 16:03:00,239.59,239.6,239.46,239.53,1121600002.0
2007-08-07 16:04:00,239.53,239.53,239.5,239.525,838100000.0
2007-08-07 16:05:00,239.53,239.55,239.49,239.51,1171199997.0
2007-08-07 16:06:00,239.52,239.53,239.44,239.48,1388699998.0
2007-08-07 16:07:00,239.48,239.51,239.46,239.49,416100000.0
2007-08-07 16:08:00,239.49,239.49,239.44,239.46,611400000.0
2007-08-07 16:09:00,239.46,239.54,239.44,239.51,1363000001.0
2007-08-07 16:10:00,239.5,239.52,239.43,239.445,357000000.0
2007-08-07 16:11:00,239.47,239.48,239.435,239.45,277700002.0
2007-08-07 16:12:00,239.45,239.46,239.39,239.39,264600000.0
2007-08-07 16:13:00,239.39,239.39,239.32,239.34,524600005.0
2007-08-07 16:14:00,239.34,239.34,239.25,239.295,329100000.0
2007-08-07 16:15:00,239.295,239.35,239.29,239.32,382100000.0
2007-08-07 16:16:00,239.32,239.43,239.32,239.43,436100000.0
2007-08-07 16:17:00,239.43,239.45,239.39,239.43,428300000.0
2007-08-07 16:18:00,239.43,239.43,239.37,239.41,548100000.0
2007-08-07 16:19:00,239.42,239.43,239.39,239.42,229800000.0
2007-08-07 16:20:00,239.41,239.41,239.36,239.4,628899999.0
2007-08-07 16:21:00,239.4,239.42,239.385,239.39,431700000.0
2007-08-07 16:22:00,239.39,239.41,239.365,239.395,1279499994.0
2007-08-07 16:23:00,239.41,239.48,239.4,239.48,1071899998.0
2007-08-07 16:24:00,239.48,239.5,239.41,239.42,996600000.0
2007-08-07 16:25:00,239.44,239.48,239.4,239.46,1271899990.0
2007-08-07 16:26:00,239.46,239.5,239.45,239.45,788500000.0
2007-08-07 16:27:00,239.46,239.46,239.4,239.45,703600000.0
2007-08-07 16:28:00,239.44,239.46,239.41,239.45,152400000.0
2007-08-07 16:29:00,239.46,239.48,239.38,239.4,238500000.0
2007-08-07 16:30:00,239.42,239.42,239.38,239.39,516700000.0
2007-08-07 16:31:00,239.39,239.39,239.32,239.33,1116300000.0
2007-08-07 16:32:00,239.33,239.41,239.32,239.39,584100002.0
2007-08-07 16:33:00,239.39,239.4,239.37,239.38,368000000.0
2007-08-07 16:34:00,239.38,239.39,239.35,239.39,358000001.0
2007-08-07 16:35:00,239.39,239.51,239.39,239.51,885200004.0
2007-08-07 16:36:00,239.51,239.6,239.5,239.6,1121299999.0
2007-08-07 16:37:00,239.59,239.59,239.53,239.57,561299999.0
2007-08-07 16:38:00,239.57,239.59,239.54,239.59,201100000.0
2007-08-07 16:39:00,239.59,239.59,239.52,239.535,554900000.0
2007-08-07 16:40:00,239.54,239.56,239.495,239.53,572500001.0
2007-08-07 16:41:00,239.54,239.54,239.5,239.5,351400000.0
2007-08-07 16:42:00,239.51,239.55,239.49,239.53,553099997.0
2007-08-07 16:43:00,239.52,239.53,239.47,239.47,370200000.0
2007-08-07 16:44:00,239.47,239.48,239.41,239.41,365199999.0
2007-08-07 16:45:00,239.42,239.42,239.37,239.4,422900001.0
2007-08-07 16:46:00,239.4,239.42,239.36,239.39,335200000.0
2007-08-07 16:47:00,239.39,239.39,239.35,239.38,430400000.0
2007-08-07 16:48:00,239.38,239.4,239.36,239.39,244700000.0
2007-08-07 16:49:00,239.39,239.41,239.35,239.38,244500000.0
2007-08-07 16:50:00,239.37,239.38,239.31,239.34,512799999.0
2007-08-07 16:51:00,239.35,239.35,239.3,239.33,257200000.0
2007-08-07 16:52:00,239.33,239.37,239.31,239.34,797799995.0
2007-08-07 16:53:00,239.35,239.38,239.33,239.38,527400000.0
2007-08-07 16:54:00,239.38,239.38,239.32,239.335,1105499999.0
2007-08-07 16:55:00,239.33,239.36,239.315,239.33,1027400001.0
2007-08-07 16:56:00,239.34,239.34,239.19,239.24,945300000.0
2007-08-07 16:57:00,239.23,239.29,239.21,239.26,1129999999.0
2007-08-07 16:58:00,239.27,239.29,239.24,239.26,1132199998.0
2007-08-07 16:59:00,239.25,239.3,239.25,239.28,1213199998.0
2007-08-07 17:00:00,239.28,239.29,239.2,239.29,904900000.0
2007-08-07 17:01:00,239.29,239.34,239.29,239.29,412600000.0
2007-08-07 17:02:00,239.29,239.36,239.29,239.35,779800000.0
2007-08-07 17:03:00,239.34,239.42,239.33,239.33,1273799995.0
2007-08-07 17:04:00,239.33,239.36,239.3,239.32,1147100003.0
2007-08-07 17:05:00,239.32,239.37,239.32,239.33,1181999996.0
2007-08-07 17:06:00,239.33,239.33,239.26,239.3,1173399999.0
2007-08-07 17:07:00,239.29,239.335,239.27,239.33,603499998.0
2007-08-07 17:08:00,239.33,239.35,239.245,239.26,730599999.0
2007-08-07 17:09:00,239.27,239.27,239.18,239.22,1098499999.0
2007-08-07 17:10:00,239.215,239.215,239.17,239.19,825400000.0
2007-08-07 17:11:00,239.195,239.24,239.195,239.23,247900000.0
2007-08-07 17:12:00,239.23,239.28,239.23,239.25,679800003.0
2007-08-07 17:13:00,239.27,239.34,239.27,239.34,869799998.0
2007-08-07 17:14:00,239.33,239.36,239.26,239.27,656700004.0
2007-08-07 17:15:00,239.27,239.29,239.21,239.23,697100001.0
2007-08-07 17:16:00,239.23,239.3,239.22,239.29,1051700000.0
2007-08-07 17:17:00,239.29,239.3,239.25,239.29,251600000.0
2007-08-07 17:18:00,239.3,239.33,239.28,239.31,545199999.0
2007-08-07 17:19:00,239.32,239.32,239.25,239.25,640799998.0
2007-08-07 17:20:00,239.27,239.3,239.24,239.29,963300004.0
2007-08-07 17:21:00,239.28,239.3,239.245,239.27,151999999.0
2007-08-07 17:22:00,239.265,239.29,239.23,239.25,487200002.0
2007-08-07 17:23:00,239.25,239.28,239.235,239.26,344200000.0
2007-08-07 17:24:00,239.26,239.36,239.25,239.29,840200000.0
2007-08-07 17:25:00,239.29,239.34,239.265,239.28,508000000.0
2007-08-07 17:26:00,239.27,239.28,239.25,239.26,349400000.0
2007-08-07 17:27:00,239.26,239.26,239.19,239.2,639799999.0
2007-08-07 17:28:00,239.2,239.2,239.17,239.2,296100000.0
2007-08-07 17:29:00,239.2,239.2,239.18,239.19,401700000.0
2007-08-07 17:30:00,239.19,239.23,239.19,239.23,357800000.0
2007-08-07 17:31:00,239.23,239.24,239.19,239.2,493200000.0
2007-08-07 17:32:00,239.2,239.23,239.2,239.22,202400000.0
2007-08-07 17:33:00,239.22,239.22,239.165,239.21,366300000.0
2007-08-07 17:34:00,239.21,239.22,239.21,239.21,173600000.0
2007-08-07 17:35:00,239.21,239.22,239.19,239.2,215700000.0
2007-08-07 17:36:00,239.2,239.21,239.19,239.2,148600000.0
2007-08-07 17:37:00,239.2,239.2,239.16,239.16,618600000.0
2007-08-07 17:38:00,239.155,239.2,239.14,239.19,130400001.0
2007-08-07 17:39:00,239.18,239.195,239.18,239.18,383600000.0
2007-08-07 17:40:00,239.18,239.19,239.15,239.18,608000003.0
2007-08-07 17:41:00,239.18,239.19,239.16,239.19,692499999.0
2007-08-07 17:42:00,239.19,239.245,239.15,239.23,810600000.0
2007-08-07 17:43:00,239.23,239.23,239.18,239.19,1169200004.0
2007-08-07 17:44:00,239.2,239.22,239.16,239.2,1136900003.0
2007-08-07 17:45:00,239.18,239.19,239.15,239.17,1240299994.0
2007-08-07 17:46:00,239.175,239.2,239.13,239.2,1671699993.0
2007-08-07 17:47:00,239.2,239.29,239.18,239.27,873700000.0
2007-08-07 17:48:00,239.27,239.33,239.27,239.33,603000000.0
2007-08-07 17:49:00,239.34,239.38,239.3,239.31,1055699999.0
2007-08-07 17:50:00,239.31,239.32,239.26,239.27,667499998.0
2007-08-07 17:51:00,239.27,239.33,239.26,239.3,648299999.0
2007-08-07 17:52:00,239.3,239.31,239.26,239.28,553600002.0
2007-08-07 17:53:00,239.28,239.35,239.28,239.32,1583000002.0
2007-08-07 17:54:00,239.32,239.32,239.2,239.28,1423800009.0
2007-08-07 17:55:00,239.28,239.46,239.28,239.425,1797899998.0
2007-08-07 17:56:00,239.43,239.46,239.41,239.45,472300001.0
2007-08-07 17:57:00,239.45,239.46,239.345,239.345,977899998.0
2007-08-07 17:58:00,239.35,239.365,239.34,239.34,628000001.0
2007-08-07 17:59:00,239.34,239.34,239.28,239.32,1396600005.0
2007-08-07 18:00:00,239.31,239.375,239.31,239.365,719700001.0
2007-08-07 18:01:00,239.37,239.46,239.36,239.45,666399993.0
2007-08-07 18:02:00,239.45,239.45,239.43,239.445,297699996.0
2007-08-07 18:03:00,239.445,239.45,239.39,239.4,594599996.0
2007-08-07 18:04:00,239.395,239.51,239.39,239.51,722800002.0
2007-08-07 18:05:00,239.52,239.59,239.49,239.58,545099999.0
2007-08-07 18:06:00,239.58,239.59,239.535,239.58,511400000.0
2007-08-07 18:07:00,239.58,239.67,239.53,239.67,914099997.0
2007-08-07 18:08:00,239.67,239.69,239.63,239.67,720800001.0
2007-08-07 18:09:00,239.67,239.69,239.66,239.66,906400000.0
2007-08-07 18:10:00,239.67,239.69,239.645,239.68,294500000.0
2007-08-07 18:11:00,239.67,239.68,239.64,239.65,375900000.0
2007-08-07 18:12:00,239.66,239.76,239.66,239.72,773600001.0
2007-08-07 18:13:00,239.72,239.76,239.71,239.71,716500003.0
2007-08-07 18:14:00,239.71,239.745,239.69,239.73,971000002.0
2007-08-07 18:15:00,239.73,239.76,239.69,239.74,1096299986.0
2007-08-07 18:16:00,239.74,239.78,239.72,239.73,1282399999.0
2007-08-07 18:17:00,239.73,239.76,239.715,239.75,951099999.0
2007-08-07 18:18:00,239.75,239.77,239.73,239.77,671099998.0
2007-08-07 18:19:00,239.77,239.77,239.69,239.72,561700000.0
2007-08-07 18:20:00,239.735,239.745,239.68,239.68,219700000.0
2007-08-07 18:21:00,239.68,239.68,239.66,239.67,290999999.0
2007-08-07 18:22:00,239.67,239.69,239.58,239.6,976700002.0
2007-08-07 18:23:00,239.61,239.62,239.58,239.59,656999997.0
2007-08-07 18:24:00,239.61,239.63,239.57,239.61,925500003.0
2007-08-07 18:25:00,239.6,239.64,239.6,239.605,747599995.0
2007-08-07 18:26:00,239.6,239.61,239.57,239.57,413300002.0
2007-08-07 18:27:00,239.575,239.62,239.575,239.595,836500005.0
2007-08-07 18:28:00,239.595,239.68,239.595,239.65,1976299997.0
2007-08-07 18:29:00,239.66,239.66,239.605,239.63,989500001.0
2007-08-07 18:30:00,239.63,239.63,239.575,239.575,758300007.0
2007-08-07 18:31:00,239.58,239.61,239.55,239.57,1037800006.0
2007-08-07 18:32:00,239.56,239.57,239.54,239.55,778600009.0
2007-08-07 18:33:00,239.55,239.7,239.54,239.69,845600002.0
2007-08-07 18:34:00,239.69,239.73,239.67,239.72,531199998.0
2007-08-07 18:35:00,239.72,239.775,239.7,239.77,760000000.0
2007-08-07 18:36:00,239.77,239.78,239.685,239.7,1004700002.0
2007-08-07 18:37:00,239.7,239.75,239.695,239.73,637299996.0
2007-08-07 18:38:00,239.725,239.75,239.67,239.69,771600002.0
2007-08-07 18:39:00,239.69,239.7,239.66,239.69,654100000.0
2007-08-07 18:40:00,239.69,239.72,239.67,239.7,400400000.0
2007-08-07 18:41:00,239.7,239.7,239.63,239.63,481000000.0
2007-08-07 18:42:00,239.63,239.63,239.62,239.62,213200000.0
2007-08-07 18:43:00,239.61,239.66,239.61,239.64,271499997.0
2007-08-07 18:44:00,239.64,239.66,239.61,239.61,978099993.0
2007-08-07 18:45:00,239.61,239.65,239.6,239.61,681300001.0
2007-08-07 18:46:00,239.62,239.655,239.61,239.65,636700000.0
2007-08-07 18:47:00,239.65,239.68,239.65,239.65,457799997.0
2007-08-07 18:48:00,239.65,239.67,239.65,239.67,317299997.0
2007-08-07 18:49:00,239.67,239.695,239.65,239.67,195000000.0
2007-08-07 18:50:00,239.67,239.685,239.65,239.65,412899998.0
2007-08-07 18:51:00,239.66,239.68,239.64,239.655,873300004.0
2007-08-07 18:52:00,239.66,239.7,239.65,239.695,433500000.0
2007-08-07 18:53:00,239.69,239.71,239.675,239.69,232200000.0
2007-08-07 18:54:00,239.685,239.69,239.66,239.675,172000000.0
2007-08-07 18:55:00,239.675,239.7,239.67,239.68,218400000.0
2007-08-07 18:56:00,239.68,239.69,239.65,239.68,345499999.0
2007-08-07 18:57:00,239.68,239.7,239.66,239.7,183900000.0
2007-08-07 18:58:00,239.7,239.71,239.7,239.71,104800000.0
2007-08-07 18:59:00,239.7,239.73,239.69,239.69,373099995.0
2007-08-07 19:00:00,239.69,239.69,239.64,239.67,100000000.0
2007-08-07 19:01:00,239.67,239.7,239.67,239.68,396000000.0
2007-08-07 19:02:00,239.68,239.71,239.66,239.69,240400000.0
2007-08-07 19:03:00,239.69,239.72,239.68,239.72,119900000.0
2007-08-07 19:04:00,239.72,239.73,239.69,239.71,236600000.0
2007-08-07 19:05:00,239.71,239.72,239.62,239.65,440800003.0
2007-08-07 19:06:00,239.65,239.67,239.64,239.66,321300001.0
2007-08-07 19:07:00,239.66,239.69,239.66,239.67,124000000.0
2007-08-07 19:08:00,239.67,239.69,239.635,239.69,400400000.0
2007-08-07 19:09:00,239.68,239.69,239.66,239.68,660800003.0
2007-08-07 19:10:00,239.67,239.71,239.67,239.67,324000000.0
2007-08-07 19:11:00,239.67,239.67,239.61,239.63,390400000.0
2007-08-07 19:12:00,239.63,239.63,239.56,239.58,688300001.0
2007-08-07 19:13:00,239.58,239.61,239.58,239.61,217700000.0
2007-08-07 19:14:00,239.61,239.63,239.61,239.63,286200000.0
2007-08-07 19:15:00,239.62,239.63,239.61,239.61,247700000.0
2007-08-07 19:16:00,239.62,239.7,239.56,239.69,630800000.0
2007-08-07 19:17:00,239.69,239.69,239.665,239.67,176700001.0
2007-08-07 19:18:00,239.67,239.71,239.66,239.71,284300000.0
2007-08-07 19:19:00,239.71,239.72,239.7,239.71,228099999.0
2007-08-07 19:20:00,239.72,239.74,239.71,239.74,286800000.0
2007-08-07 19:21:00,239.75,239.79,239.74,239.76,484300000.0
2007-08-07 19:22:00,239.75,239.79,239.74,239.75,353400005.0
2007-08-07 19:23:00,239.76,239.81,239.755,239.76,483499999.0
2007-08-07 19:24:00,239.76,239.76,239.75,239.75,31200000.0
2007-08-07 19:25:00,239.76,239.76,239.74,239.74,92800000.0
2007-08-07 19:26:00,239.745,239.775,239.74,239.775,309000000.0
2007-08-07 19:27:00,239.78,239.84,239.775,239.84,353200000.0
2007-08-07 19:28:00,239.835,239.86,239.83,239.83,226900000.0
2007-08-07 19:29:00,239.83,239.855,239.81,239.83,488000000.0
2007-08-07 19:30:00,239.835,239.84,239.76,239.78,539700004.0
2007-08-07 19:31:00,239.79,239.795,239.76,239.795,773300001.0
2007-08-07 19:32:00,239.79,239.79,239.74,239.75,288700000.0
2007-08-07 19:33:00,239.76,239.78,239.74,239.745,414600000.0
2007-08-07 19:34:00,239.74,239.76,239.73,239.75,219400000.0
2007-08-07 19:35:00,239.75,239.75,239.69,239.7,399600000.0
2007-08-07 19:36:00,239.7,239.72,239.68,239.7,212400000.0
2007-08-07 19:37:00,239.7,239.71,239.7,239.71,9600000.0
2007-08-07 19:38:00,239.71,239.71,239.68,239.7,53600000.0
2007-08-07 19:39:00,239.7,239.72,239.69,239.72,93200000.0
2007-08-07 19:40:00,239.73,239.74,239.72,239.74,92899999.0
2007-08-07 19:41:00,239.74,239.76,239.72,239.74,455499998.0
2007-08-07 19:42:00,239.74,239.78,239.74,239.78,307600001.0
2007-08-07 19:43:00,239.77,239.78,239.74,239.76,103200000.0
2007-08-07 19:44:00,239.76,239.77,239.73,239.73,145400000.0
2007-08-07 19:45:00,239.73,239.74,239.715,239.74,87600000.0
2007-08-07 19:46:00,239.74,239.74,239.72,239.73,84800000.0
2007-08-07 19:47:00,239.73,239.73,239.68,239.71,93800000.0
2007-08-07 19:48:00,239.68,239.73,239.675,239.72,232600001.0
2007-08-07 19:49:00,239.72,239.76,239.7,239.75,92100000.0
2007-08-07 19:50:00,239.76,239.76,239.69,239.74,321600000.0
2007-08-07 19:51:00,239.74,239.76,239.71,239.75,292700000.0
2007-08-07 19:52:00,239.75,239.75,239.71,239.71,158900000.0
2007-08-07 19:53:00,239.72,239.72,239.61,239.66,128499999.0
2007-08-07 19:54:00,239.64,239.67,239.62,239.66,374899999.0
2007-08-07 19:55:00,239.66,239.71,239.66,239.7,221100001.0
2007-08-07 19:56:00,239.71,239.71,239.68,239.69,318500004.0
2007-08-07 19:57:00,239.69,239.72,239.66,239.72,328900001.0
2007-08-07 19:58:00,239.72,239.72,239.69,239.7,106000000.0
2007-08-07 19:59:00,239.7,239.7,239.625,239.66,380600000.0
2007-08-07 20:00:00,239.65,239.7,239.64,239.7,134700000.0
2007-08-07 20:01:00,239.69,239.7,239.67,239.69,103200000.0
2007-08-07 20:02:00,239.69,239.69,239.6,239.6,202899999.0
2007-08-07 20:03:00,239.64,239.65,239.57,239.57,717999992.0
2007-08-07 20:04:00,239.58,239.61,239.58,239.6,334799999.0
2007-08-07 20:05:00,239.6,239.62,239.6,239.6,182600000.0
2007-08-07 20:06:00,239.6,239.65,239.55,239.645,1013399990.0
2007-08-07 20:07:00,239.64,239.67,239.59,239.62,377100000.0
2007-08-07 20:08:00,239.62,239.69,239.59,239.68,715799996.0
2007-08-07 20:09:00,239.69,239.7,239.67,239.7,235300000.0
2007-08-07 20:10:00,239.69,239.71,239.62,239.71,527700000.0
2007-08-07 20:11:00,239.71,239.8,239.66,239.79,807300000.0
2007-08-07 20:12:00,239.79,239.8,239.65,239.72,531100000.0
2007-08-07 20:13:00,239.72,239.8,239.62,239.74,476400000.0
2007-08-07 20:14:00,239.74,239.75,239.22,239.22,798799999.0
2007-08-07 20:15:00,239.22,239.33,239.17,239.27,768100000.0
2007-08-07 20:16:00,239.25,239.52,239.19,239.5,507000000.0
2007-08-07 20:17:00,239.5,239.83,239.5,239.77,764600000.0
2007-08-07 20:18:00,239.77,239.77,239.42,239.42,992000000.0
2007-08-07 20:19:00,239.39,239.43,239.04,239.04,1623899999.0
2007-08-07 20:20:00,239.05,239.15,238.99,239.12,1463000001.0
2007-08-07 20:21:00,239.11,239.43,239.11,239.4,1085500000.0
2007-08-07 20:22:00,239.4,239.57,239.35,239.52,974899999.0
2007-08-07 20:23:00,239.52,239.54,239.24,239.31,690900000.0
2007-08-07 20:24:00,239.31,239.48,239.28,239.29,1311500001.0
2007-08-07 20:25:00,239.28,239.42,239.28,239.33,893300000.0
2007-08-07 20:26:00,239.35,239.38,239.2,239.28,1176700000.0
2007-08-07 20:27:00,239.27,239.28,239.01,239.03,748100000.0
2007-08-07 20:28:00,239.03,239.07,238.86,238.86,1005300005.0
2007-08-07 20:29:00,238.85,238.92,238.74,238.77,2050400002.0
2007-08-07 20:30:00,238.77,238.78,238.58,238.68,1888699999.0
2007-08-07 20:31:00,238.68,238.76,238.66,238.7,1286400000.0
2007-08-07 20:32:00,238.7,238.9,238.68,238.89,1379800000.0
2007-08-07 20:33:00,238.9,239.07,238.89,239.02,1390899997.0
2007-08-07 20:34:00,239.02,239.15,239.0,239.01,1130100000.0
2007-08-07 20:35:00,239.01,239.02,238.92,239.01,771700000.0
2007-08-07 20:36:00,239.02,239.02,238.85,238.86,1276200003.0
2007-08-07 20:37:00,238.87,239.07,238.83,239.05,1464500006.0
2007-08-07 20:38:00,239.06,239.28,239.04,239.22,964400000.0
2007-08-07 20:39:00,239.21,239.24,239.16,239.21,1166299998.0
2007-08-07 20:40:00,239.21,239.21,239.08,239.11,739000000.0
2007-08-07 20:41:00,239.1,239.18,239.08,239.17,985500002.0
2007-08-07 20:42:00,239.18,239.43,239.16,239.43,1529099995.0
2007-08-07 20:43:00,239.41,239.48,239.37,239.43,828700001.0
2007-08-07 20:44:00,239.43,239.51,239.28,239.28,936800002.0
2007-08-07 20:45:00,239.28,239.35,239.21,239.21,1078900000.0
2007-08-07 20:46:00,239.24,239.24,239.11,239.12,730100000.0
2007-08-07 20:47:00,239.12,239.26,239.08,239.26,790900001.0
2007-08-07 20:48:00,239.25,239.38,239.23,239.35,831800004.0
2007-08-07 20:49:00,239.39,239.48,239.33,239.34,977400002.0
2007-08-07 20:50:00,239.37,239.53,239.34,239.42,722200000.0
2007-08-07 20:51:00,239.42,239.43,239.34,239.41,1553000004.0
2007-08-07 20:52:00,239.4,239.51,239.39,239.47,628100000.0
2007-08-07 20:53:00,239.47,239.54,239.37,239.4,403000000.0
2007-08-07 20:54:00,239.4,239.47,239.33,239.44,1021400000.0
2007-08-07 20:55:00,239.45,239.52,239.43,239.48,730499999.0
2007-08-07 20:56:00,239.49,239.74,239.48,239.74,968499999.0
2007-08-07 20:57:00,239.76,240.08,239.69,240.05,1320299999.0
2007-08-07 20:58:00,240.04,240.1,239.85,239.92,1320299999.0
2007-08-07 20:59:00,239.92,240.21,239.91,240.2,1190900002.0
2007-08-07 21:00:00,240.23,240.33,240.19,240.32,2097299996.0
2007-08-07 21:01:00,240.3,240.64,240.3,240.45,1336300001.0
2007-08-07 21:02:00,240.45,240.48,240.36,240.36,1563600001.0
2007-08-07 21:03:00,240.36,240.42,240.26,240.26,1208700001.0
2007-08-07 21:04:00,240.25,240.26,240.17,240.22,1754600009.0
2007-08-07 21:05:00,240.23,240.27,240.15,240.24,1106800001.0
2007-08-07 21:06:00,240.24,240.24,240.14,240.15,779700000.0
2007-08-07 21:07:00,240.15,240.17,240.08,240.09,1362600005.0
2007-08-07 21:08:00,240.08,240.18,240.05,240.15,969800006.0
2007-08-07 21:09:00,240.15,240.21,240.06,240.06,1048500000.0
2007-08-07 21:10:00,240.05,240.07,239.99,240.0,1063600001.0
2007-08-07 21:11:00,240.0,240.11,239.98,240.11,530200000.0
2007-08-07 21:12:00,240.1,240.18,240.1,240.17,651700001.0
2007-08-07 21:13:00,240.16,240.29,240.16,240.26,1117499997.0
2007-08-07 21:14:00,240.26,240.28,240.12,240.14,1390800000.0
2007-08-07 21:15:00,240.14,240.26,240.14,240.23,1702899997.0
2007-08-07 21:16:00,240.23,240.26,240.17,240.24,699200000.0
2007-08-07 21:17:00,240.24,240.24,240.13,240.19,777500000.0
2007-08-07 21:18:00,240.19,240.19,240.02,240.15,1068600002.0
2007-08-07 21:19:00,240.13,240.17,240.03,240.06,508400000.0
2007-08-07 21:20:00,240.06,240.23,240.05,240.1,668099999.0
2007-08-07 21:21:00,240.1,240.2,240.07,240.19,1326699998.0
2007-08-07 21:22:00,240.18,240.19,240.09,240.12,508400000.0
2007-08-07 21:23:00,240.12,240.21,240.09,240.18,334500000.0
2007-08-07 21:24:00,240.18,240.21,240.13,240.15,538100000.0
2007-08-07 21:25:00,240.15,240.15,240.08,240.1,274800000.0
2007-08-07 21:26:00,240.08,240.14,240.07,240.08,330700000.0
2007-08-07 21:27:00,240.08,240.08,239.97,240.04,344600001.0
2007-08-07 21:28:00,240.04,240.21,240.04,240.18,464600000.0
2007-08-07 21:29:00,240.18,240.24,240.12,240.16,652800000.0
2007-08-07 21:30:00,240.16,240.2,240.13,240.16,401600000.0
2007-08-07 21:31:00,240.16,240.27,240.16,240.27,619300000.0
2007-08-07 21:32:00,240.25,240.32,240.22,240.32,849200000.0
2007-08-07 21:33:00,240.32,240.53,240.31,240.49,777000003.0
2007-08-07 21:34:00,240.49,240.49,240.31,240.36,824899999.0
2007-08-07 21:35:00,240.37,240.51,240.37,240.45,1453699998.0
2007-08-07 21:36:00,240.45,240.57,240.41,240.52,1786000006.0
2007-08-07 21:37:00,240.52,240.55,240.47,240.55,1678600003.0
2007-08-07 21:38:00,240.56,240.6,240.49,240.51,1034400007.0
2007-08-07 21:39:00,240.51,240.55,240.5,240.53,619700002.0
2007-08-07 21:40:00,240.53,240.53,240.43,240.44,420900000.0
2007-08-07 21:41:00,240.44,240.45,240.38,240.4,1168700003.0
2007-08-07 21:42:00,240.4,240.48,240.39,240.4,968600002.0
2007-08-07 21:43:00,240.41,240.41,240.32,240.35,322500002.0
2007-08-07 21:44:00,240.33,240.42,240.31,240.4,404800002.0
2007-08-07 21:45:00,240.4,240.48,240.32,240.38,1096700001.0
2007-08-07 21:46:00,240.38,240.38,240.27,240.31,618600001.0
2007-08-07 21:47:00,240.31,240.34,240.215,240.22,295700000.0
2007-08-07 21:48:00,240.23,240.28,240.18,240.24,1019600002.0
2007-08-07 21:49:00,240.24,240.24,240.09,240.09,1350800004.0
2007-08-07 21:50:00,240.08,240.14,240.02,240.14,899599999.0
2007-08-07 21:51:00,240.14,240.2,240.1,240.1,329200000.0
2007-08-07 21:52:00,240.1,240.12,239.99,240.07,399000000.0
2007-08-07 21:53:00,240.08,240.19,240.05,240.15,550000003.0
2007-08-07 21:54:00,240.16,240.16,240.07,240.09,582100000.0
2007-08-07 21:55:00,240.08,240.12,240.05,240.11,854100000.0
2007-08-07 21:56:00,240.1,240.19,240.08,240.14,545300001.0
2007-08-07 21:57:00,240.14,240.14,240.07,240.11,778200000.0
2007-08-07 21:58:00,240.11,240.16,240.09,240.13,622300000.0
2007-08-07 21:59:00,240.14,240.15,240.08,240.12,412000000.0
2007-08-07 22:00:00,240.13,240.14,240.06,240.09,594000000.0
2007-08-07 22:01:00,240.09,240.13,240.05,240.13,532600000.0
2007-08-07 22:02:00,240.12,240.165,240.095,240.16,436100000.0
2007-08-07 22:03:00,240.17,240.185,240.14,240.14,457600000.0
2007-08-07 22:04:00,240.14,240.14,240.065,240.11,313500000.0
2007-08-07 22:05:00,240.11,240.15,240.08,240.085,391700000.0
2007-08-07 22:06:00,240.09,240.15,240.06,240.15,370400000.0
2007-08-07 22:07:00,240.15,240.18,240.145,240.18,229700000.0
2007-08-07 22:08:00,240.18,240.18,240.13,240.15,771800002.0
2007-08-07 22:09:00,240.15,240.185,240.15,240.15,252500000.0
2007-08-07 22:10:00,240.14,240.16,240.11,240.15,238600001.0
2007-08-07 22:11:00,240.145,240.17,240.125,240.17,128000000.0
2007-08-07 22:12:00,240.16,240.18,240.125,240.18,428400000.0
2007-08-07 22:13:00,240.18,240.18,240.165,240.18,36000000.0
2007-08-07 22:14:00,240.18,240.21,240.18,240.21,88400000.0
2007-08-07 22:15:00,240.21,240.23,240.2,240.23,264000000.0
2007-08-07 22:16:00,240.225,240.265,240.21,240.21,300999999.0
2007-08-07 22:17:00,240.21,240.22,240.2,240.22,110399999.0
2007-08-07 22:18:00,240.2,240.2,240.19,240.2,127900001.0
2007-08-07 22:19:00,240.2,240.2,240.19,240.19,72000000.0
2007-08-07 22:20:00,240.2,240.21,240.2,240.21,64000000.0
2007-08-07 22:21:00,240.21,240.21,240.19,240.2,98299999.0
2007-08-07 22:22:00,240.19,240.2,240.19,240.2,47700000.0
2007-08-07 22:23:00,240.2,240.2,240.185,240.185,20000000.0
2007-08-07 22:24:00,240.19,240.19,240.18,240.19,91200000.0
2007-08-07 22:25:00,240.18,240.19,240.18,240.18,102400000.0
2007-08-07 22:26:00,240.18,240.195,240.18,240.195,68600000.0
2007-08-07 22:27:00,240.205,240.24,240.19,240.24,243400000.0
2007-08-07 22:28:00,240.235,240.235,240.23,240.235,57400000.0
2007-08-07 22:29:00,240.235,240.285,240.23,240.24,135500000.0
2007-08-07 22:30:00,240.24,240.26,240.215,240.225,95200000.0
2007-08-07 22:31:00,240.22,240.25,240.22,240.25,65000000.0
2007-08-07 22:32:00,240.25,240.34,240.25,240.31,477200000.0
2007-08-07 22:33:00,240.3,240.37,240.28,240.35,395700000.0
2007-08-07 22:34:00,240.34,240.38,240.335,240.36,148300000.0
2007-08-07 22:35:00,240.36,240.42,240.34,240.42,282600001.0
2007-08-07 22:36:00,240.42,240.425,240.37,240.4,258800000.0
2007-08-07 22:37:00,240.4,240.4,240.345,240.375,431100000.0
2007-08-07 22:38:00,240.38,240.44,240.36,240.43,443300000.0
2007-08-07 22:39:00,240.43,240.46,240.42,240.46,274200000.0
2007-08-07 22:40:00,240.46,240.6,240.46,240.575,823100000.0
2007-08-07 22:41:00,240.575,240.59,240.535,240.535,196700000.0
2007-08-07 22:42:00,240.535,240.535,240.51,240.52,243700000.0
2007-08-07 22:43:00,240.52,240.52,240.49,240.52,157900000.0
2007-08-07 22:44:00,240.52,240.52,240.47,240.505,168700000.0
2007-08-07 22:45:00,240.5,240.505,240.43,240.44,257300000.0
2007-08-07 22:46:00,240.44,240.44,240.42,240.42,78300000.0
2007-08-07 22:47:00,240.42,240.42,240.29,240.3,340100000.0
2007-08-07 22:48:00,240.3,240.31,240.28,240.28,134100000.0
2007-08-07 22:49:00,240.29,240.315,240.28,240.31,204400000.0
2007-08-07 22:50:00,240.315,240.32,240.235,240.29,312200000.0
2007-08-07 22:51:00,240.29,240.33,240.26,240.31,314900000.0
2007-08-07 22:52:00,240.32,240.41,240.31,240.39,253500000.0
2007-08-07 22:53:00,240.39,240.39,240.34,240.37,172400000.0
2007-08-07 22:54:00,240.355,240.36,240.3,240.33,288000000.0
2007-08-07 22:55:00,240.325,240.325,240.26,240.31,211500000.0
2007-08-07 22:56:00,240.3,240.31,240.23,240.29,273100000.0
2007-08-07 22:57:00,240.29,240.29,240.235,240.27,124500000.0
2007-08-07 22:58:00,240.27,240.27,240.25,240.26,92800000.0
2007-08-07 22:59:00,240.26,240.26,240.1,240.17,327000000.0
2007-08-07 23:00:00,240.17,240.21,240.11,240.16,240500000.0
2007-08-07 23:01:00,240.14,240.15,240.05,240.09,310500000.0
2007-08-07 23:02:00,240.1,240.15,240.045,240.13,165100000.0
2007-08-07 23:03:00,240.13,240.15,240.1,240.11,71700000.0
2007-08-07 23:04:00,240.11,240.15,240.11,240.12,89100000.0
2007-08-07 23:05:00,240.12,240.15,240.03,240.13,78000000.0
2007-08-07 23:06:00,240.13,240.13,240.06,240.08,185000000.0
2007-08-07 23:07:00,240.13,240.19,240.04,240.06,403800000.0
2007-08-07 23:08:00,240.06,240.13,240.03,240.09,201900000.0
2007-08-07 23:09:00,240.06,240.15,240.06,240.13,285800000.0
2007-08-07 23:10:00,240.13,240.15,240.08,240.08,118399999.0
2007-08-07 23:11:00,240.11,240.13,240.11,240.13,24600000.0
2007-08-07 23:12:00,240.125,240.15,240.125,240.135,57400000.0
2007-08-07 23:13:00,240.14,240.14,240.13,240.13,25100000.0
2007-08-07 23:14:00,240.13,240.13,240.1,240.11,79300000.0
2007-08-07 23:15:00,240.13,240.13,240.1,240.12,60400000.0
2007-08-07 23:16:00,240.12,240.12,240.05,240.08,168000000.0
2007-08-07 23:17:00,240.07,240.14,240.07,240.14,211599997.0
2007-08-07 23:18:00,240.14,240.155,240.11,240.14,80400000.0
2007-08-07 23:19:00,240.15,240.15,240.13,240.14,26100000.0
2007-08-07 23:20:00,240.14,240.14,240.06,240.14,34200000.0
2007-08-07 23:21:00,240.155,240.16,240.145,240.145,30900000.0
2007-08-07 23:22:00,240.11,240.12,240.095,240.095,89500000.0
2007-08-07 23:23:00,240.1,240.16,240.075,240.135,109900000.0
2007-08-07 23:24:00,240.14,240.15,240.1,240.1,73400000.0
2007-08-07 23:25:00,240.1,240.1,240.08,240.08,6300000.0
2007-08-07 23:26:00,240.08,240.085,240.07,240.07,44400000.0
2007-08-07 23:27:00,240.085,240.085,240.085,240.085,4000000.0
2007-08-07 23:28:00,240.09,240.13,240.075,240.105,108600000.0
2007-08-07 23:29:00,240.1,240.1,240.05,240.05,36600000.0
2007-08-07 23:30:00,240.05,240.08,239.95,240.035,207800000.0
2007-08-07 23:31:00,240.035,240.04,240.03,240.04,72800000.0
2007-08-07 23:32:00,240.03,240.12,240.0,240.1,102700000.0
2007-08-07 23:33:00,240.07,240.1,240.07,240.09,125800000.0
2007-08-07 23:34:00,240.09,240.09,240.03,240.06,154100000.0
2007-08-07 23:35:00,240.06,240.06,240.03,240.03,70200000.0
2007-08-07 23:36:00,240.02,240.02,239.99,239.99,124700000.0
2007-08-07 23:37:00,239.99,239.99,239.93,239.95,56500000.0
2007-08-07 23:38:00,239.95,239.99,239.94,239.99,87300000.0
2007-08-07 23:39:00,239.96,240.005,239.96,240.0,138600000.0
2007-08-07 23:40:00,240.01,240.01,240.01,240.01,6400000.0
2007-08-07 23:41:00,240.01,240.03,239.97,240.02,98300000.0
2007-08-07 23:42:00,240.02,240.07,240.02,240.07,44000000.0
2007-08-07 23:43:00,240.07,240.08,240.04,240.08,71400000.0
2007-08-07 23:44:00,240.08,240.15,240.07,240.14,126800000.0
2007-08-07 23:45:00,240.14,240.16,240.13,240.15,95200000.0
2007-08-07 23:46:00,240.145,240.17,240.13,240.13,89600000.0
2007-08-07 23:47:00,240.14,240.15,240.13,240.13,29600000.0
2007-08-07 23:48:00,240.13,240.145,240.12,240.12,28800000.0
2007-08-07 23:49:00,240.12,240.16,240.1,240.16,61500000.0
2007-08-07 23:50:00,240.17,240.18,240.16,240.18,43200000.0
2007-08-07 23:51:00,240.15,240.22,240.145,240.22,102100000.0
2007-08-07 23:52:00,240.22,240.24,240.19,240.205,296900000.0
2007-08-07 23:53:00,240.21,240.245,240.21,240.245,61600000.0
2007-08-07 23:54:00,240.245,240.245,240.245,240.245,4000000.0
2007-08-07 23:55:00,240.24,240.245,240.19,240.22,195700000.0
2007-08-07 23:56:00,240.22,240.22,240.16,240.2,71900000.0
2007-08-07 23:57:00,240.2,240.22,240.2,240.21,70300000.0
2007-08-07 23:58:00,240.21,240.23,240.21,240.23,25600000.0
2007-08-07 23:59:00,240.23,240.23,240.21,240.215,52900000.0
2007-08-08 00:00:00,240.22,240.22,240.22,240.22,8000000.0
2007-08-08 00:01:00,240.22,240.22,240.21,240.21,24000000.0
2007-08-08 00:02:00,240.21,240.22,240.16,240.18,135300000.0
2007-08-08 00:03:00,240.19,240.2,240.12,240.16,388500000.0
2007-08-08 00:04:00,240.15,240.16,240.135,240.15,155900000.0
2007-08-08 00:05:00,240.15,240.16,240.13,240.15,73600000.0
2007-08-08 00:06:00,240.15,240.16,240.125,240.15,16800000.0
2007-08-08 00:07:00,240.15,240.16,240.15,240.15,28800000.0
2007-08-08 00:08:00,240.16,240.17,240.15,240.16,42400000.0
2007-08-08 00:09:00,240.16,240.21,240.16,240.2,174100000.0
2007-08-08 00:10:00,240.2,240.23,240.19,240.22,131000000.0
2007-08-08 00:11:00,240.22,240.24,240.19,240.22,160800000.0
2007-08-08 00:12:00,240.22,240.23,240.21,240.21,130400000.0
2007-08-08 00:13:00,240.21,240.24,240.21,240.23,84800000.0
2007-08-08 00:14:00,240.23,240.25,240.21,240.21,208900000.0
2007-08-08 00:15:00,240.21,240.22,240.21,240.21,83600000.0
2007-08-08 00:16:00,240.21,240.22,240.16,240.17,213300000.0
2007-08-08 00:17:00,240.17,240.17,240.15,240.16,44000000.0
2007-08-08 00:18:00,240.15,240.18,240.15,240.18,127700000.0
2007-08-08 00:19:00,240.17,240.17,240.17,240.17,1600000.0
2007-08-08 00:20:00,240.18,240.18,240.17,240.18,8000000.0
2007-08-08 00:21:00,240.17,240.18,240.15,240.16,38200000.0
2007-08-08 00:22:00,240.17,240.19,240.13,240.19,79900000.0
2007-08-08 00:23:00,240.16,240.22,240.16,240.21,395600000.0
2007-08-08 00:24:00,240.2,240.21,240.19,240.2,13500000.0
2007-08-08 00:25:00,240.22,240.24,240.17,240.24,181400000.0
2007-08-08 00:26:00,240.24,240.24,240.205,240.205,28000000.0
2007-08-08 00:27:00,240.21,240.23,240.19,240.22,40700000.0
2007-08-08 00:28:00,240.22,240.26,240.22,240.24,146400000.0
2007-08-08 00:29:00,240.24,240.28,240.24,240.27,127900000.0
2007-08-08 00:30:00,240.27,240.27,240.14,240.16,230500000.0
2007-08-08 00:31:00,240.15,240.16,240.14,240.14,22400000.0
2007-08-08 00:32:00,240.16,240.18,240.15,240.17,49300000.0
2007-08-08 00:33:00,240.17,240.18,240.15,240.16,17600000.0
2007-08-08 00:34:00,240.16,240.16,240.13,240.13,26300000.0
2007-08-08 00:35:00,240.12,240.14,240.09,240.09,46400000.0
2007-08-08 00:36:00,240.1,240.12,240.06,240.07,155400000.0
2007-08-08 00:37:00,240.07,240.08,240.0,240.02,274900000.0
2007-08-08 00:38:00,240.05,240.12,240.05,240.11,158400000.0
2007-08-08 00:39:00,240.1,240.14,240.1,240.14,55900000.0
2007-08-08 00:40:00,240.14,240.15,240.14,240.14,39700000.0
2007-08-08 00:41:00,240.14,240.16,240.13,240.13,90300000.0
2007-08-08 00:42:00,240.13,240.24,240.13,240.24,370100000.0
2007-08-08 00:43:00,240.24,240.24,240.23,240.23,83200000.0
2007-08-08 00:44:00,240.23,240.23,240.18,240.2,163500000.0
2007-08-08 00:45:00,240.2,240.24,240.19,240.24,163600000.0
2007-08-08 00:46:00,240.23,240.23,240.23,240.23,99600000.0
2007-08-08 00:47:00,240.23,240.25,240.2,240.25,150100000.0
2007-08-08 00:48:00,240.25,240.25,240.23,240.23,102200000.0
2007-08-08 00:49:00,240.24,240.24,240.23,240.23,117500000.0
2007-08-08 00:50:00,240.23,240.23,240.23,240.23,17600000.0
2007-08-08 00:51:00,240.23,240.23,240.19,240.21,315100000.0
2007-08-08 00:52:00,240.21,240.22,240.21,240.22,119600000.0
2007-08-08 00:53:00,240.22,240.23,240.18,240.22,175400001.0
2007-08-08 00:54:00,240.23,240.24,240.175,240.23,185600000.0
2007-08-08 00:55:00,240.24,240.24,240.22,240.23,102900000.0
2007-08-08 00:56:00,240.23,240.26,240.23,240.25,171100000.0
2007-08-08 00:57:00,240.25,240.26,240.23,240.23,162400000.0
2007-08-08 00:58:00,240.23,240.25,240.21,240.24,157600000.0
2007-08-08 00:59:00,240.24,240.24,240.21,240.23,155200000.0
2007-08-08 01:00:00,240.23,240.23,240.22,240.22,37600000.0
2007-08-08 01:01:00,240.23,240.235,240.22,240.22,67700000.0
2007-08-08 01:02:00,240.22,240.24,240.215,240.235,68900000.0
2007-08-08 01:03:00,240.25,240.26,240.2,240.21,159500000.0
2007-08-08 01:04:00,240.235,240.28,240.235,240.28,326800000.0
2007-08-08 01:05:00,240.29,240.3,240.265,240.275,129200000.0
2007-08-08 01:06:00,240.27,240.28,240.27,240.28,93400000.0
2007-08-08 01:07:00,240.27,240.28,240.27,240.27,11200000.0
2007-08-08 01:08:00,240.27,240.3,240.26,240.3,64800000.0
2007-08-08 01:09:00,240.3,240.34,240.28,240.33,268000001.0
2007-08-08 01:10:00,240.33,240.33,240.29,240.33,70400000.0
2007-08-08 01:11:00,240.34,240.375,240.325,240.325,268500000.0
2007-08-08 01:12:00,240.33,240.36,240.3,240.33,258000000.0
2007-08-08 01:13:00,240.32,240.35,240.31,240.35,113500000.0
2007-08-08 01:14:00,240.35,240.38,240.35,240.38,71900000.0
2007-08-08 01:15:00,240.38,240.38,240.35,240.37,115800000.0
2007-08-08 01:16:00,240.37,240.41,240.34,240.37,144700000.0
2007-08-08 01:17:00,240.37,240.38,240.335,240.36,120000000.0
2007-08-08 01:18:00,240.37,240.39,240.34,240.39,17600000.0
2007-08-08 01:19:00,240.39,240.41,240.36,240.36,127100000.0
2007-08-08 01:20:00,240.36,240.38,240.36,240.38,7200000.0
2007-08-08 01:21:00,240.38,240.4,240.33,240.33,85600000.0
2007-08-08 01:22:00,240.36,240.41,240.36,240.41,191600000.0
2007-08-08 01:23:00,240.42,240.44,240.38,240.43,195900000.0
2007-08-08 01:24:00,240.43,240.44,240.42,240.43,97600000.0
2007-08-08 01:25:00,240.43,240.48,240.42,240.47,264999999.0
2007-08-08 01:26:00,240.47,240.52,240.45,240.52,496299998.0
2007-08-08 01:27:00,240.52,240.52,240.475,240.48,156000000.0
2007-08-08 01:28:00,240.48,240.49,240.44,240.45,184000000.0
2007-08-08 01:29:00,240.45,240.47,240.45,240.455,180800000.0
2007-08-08 01:30:00,240.455,240.47,240.445,240.445,181500000.0
2007-08-08 01:31:00,240.44,240.47,240.41,240.445,376799997.0
2007-08-08 01:32:00,240.445,240.445,240.425,240.43,129100000.0
2007-08-08 01:33:00,240.43,240.44,240.405,240.425,260500000.0
2007-08-08 01:34:00,240.425,240.43,240.42,240.43,67800000.0
2007-08-08 01:35:00,240.43,240.44,240.43,240.44,155200000.0
2007-08-08 01:36:00,240.44,240.47,240.41,240.43,479499999.0
2007-08-08 01:37:00,240.415,240.44,240.4,240.41,369700000.0
2007-08-08 01:38:00,240.41,240.42,240.36,240.37,462400000.0
2007-08-08 01:39:00,240.38,240.39,240.33,240.33,277800000.0
2007-08-08 01:40:00,240.33,240.36,240.32,240.36,146299999.0
2007-08-08 01:41:00,240.34,240.36,240.34,240.35,20600000.0
2007-08-08 01:42:00,240.34,240.36,240.34,240.34,131300000.0
2007-08-08 01:43:00,240.34,240.36,240.27,240.32,595200000.0
2007-08-08 01:44:00,240.31,240.33,240.28,240.29,140700000.0
2007-08-08 01:45:00,240.29,240.33,240.29,240.325,319899998.0
2007-08-08 01:46:00,240.34,240.37,240.31,240.32,478600000.0
2007-08-08 01:47:00,240.32,240.32,240.295,240.3,324700000.0
2007-08-08 01:48:00,240.3,240.34,240.3,240.32,256400000.0
2007-08-08 01:49:00,240.32,240.41,240.31,240.38,862999998.0
2007-08-08 01:50:00,240.38,240.58,240.36,240.48,1102000000.0
2007-08-08 01:51:00,240.47,240.59,240.465,240.55,562400000.0
2007-08-08 01:52:00,240.55,240.55,240.49,240.51,510700000.0
2007-08-08 01:53:00,240.52,240.59,240.52,240.56,534600000.0
2007-08-08 01:54:00,240.56,240.62,240.56,240.62,943100000.0
2007-08-08 01:55:00,240.62,240.68,240.6,240.68,815400000.0
2007-08-08 01:56:00,240.69,240.72,240.675,240.7,651899998.0
2007-08-08 01:57:00,240.7,240.72,240.68,240.72,536200000.0
2007-08-08 01:58:00,240.72,240.77,240.71,240.74,829200000.0
2007-08-08 01:59:00,240.74,240.87,240.72,240.87,1045899999.0
2007-08-08 02:00:00,240.88,240.885,240.8,240.81,577900000.0
2007-08-08 02:01:00,240.805,240.82,240.73,240.735,720300002.0
2007-08-08 02:02:00,240.74,240.74,240.71,240.72,304100000.0
2007-08-08 02:03:00,240.73,240.73,240.63,240.67,421300001.0
2007-08-08 02:04:00,240.67,240.68,240.62,240.64,345300000.0
2007-08-08 02:05:00,240.64,240.64,240.6,240.6,800299999.0
2007-08-08 02:06:00,240.62,240.62,240.59,240.6,124700000.0
2007-08-08 02:07:00,240.6,240.6,240.56,240.58,388800000.0
2007-08-08 02:08:00,240.58,240.585,240.48,240.49,630299999.0
2007-08-08 02:09:00,240.49,240.52,240.47,240.51,355299998.0
2007-08-08 02:10:00,240.505,240.53,240.475,240.49,654000004.0
2007-08-08 02:11:00,240.48,240.48,240.43,240.435,717599998.0
2007-08-08 02:12:00,240.435,240.46,240.34,240.36,826900001.0
2007-08-08 02:13:00,240.36,240.36,240.3,240.34,699100000.0
2007-08-08 02:14:00,240.34,240.355,240.315,240.315,448400000.0
2007-08-08 02:15:00,240.315,240.36,240.315,240.34,163300000.0
2007-08-08 02:16:00,240.34,240.36,240.25,240.3,563100000.0
2007-08-08 02:17:00,240.295,240.36,240.29,240.34,417600000.0
2007-08-08 02:18:00,240.35,240.38,240.34,240.38,298900000.0
2007-08-08 02:19:00,240.38,240.44,240.38,240.425,725700000.0
2007-08-08 02:20:00,240.425,240.5,240.41,240.47,1179100005.0
2007-08-08 02:21:00,240.48,240.48,240.415,240.45,569799996.0
2007-08-08 02:22:00,240.45,240.45,240.375,240.425,259400000.0
2007-08-08 02:23:00,240.43,240.45,240.39,240.4,506900000.0
2007-08-08 02:24:00,240.4,240.43,240.38,240.43,148300000.0
2007-08-08 02:25:00,240.43,240.45,240.41,240.44,416300000.0
2007-08-08 02:26:00,240.44,240.46,240.43,240.45,383200000.0
2007-08-08 02:27:00,240.45,240.45,240.43,240.43,94500000.0
2007-08-08 02:28:00,240.43,240.44,240.4,240.42,288500000.0
2007-08-08 02:29:00,240.43,240.47,240.43,240.45,128600000.0
2007-08-08 02:30:00,240.45,240.48,240.44,240.48,392900000.0
2007-08-08 02:31:00,240.47,240.54,240.46,240.53,810099998.0
2007-08-08 02:32:00,240.52,240.52,240.5,240.52,80800000.0
2007-08-08 02:33:00,240.51,240.54,240.5,240.52,307600000.0
2007-08-08 02:34:00,240.52,240.6,240.52,240.58,520299998.0
2007-08-08 02:35:00,240.57,240.63,240.57,240.62,985400002.0
2007-08-08 02:36:00,240.61,240.64,240.59,240.61,424000000.0
2007-08-08 02:37:00,240.61,240.65,240.52,240.52,561399999.0
2007-08-08 02:38:00,240.52,240.54,240.49,240.52,519800000.0
2007-08-08 02:39:00,240.52,240.56,240.51,240.53,476499999.0
2007-08-08 02:40:00,240.53,240.54,240.5,240.505,545999998.0
2007-08-08 02:41:00,240.505,240.51,240.45,240.465,840399998.0
2007-08-08 02:42:00,240.47,240.495,240.47,240.49,213700000.0
2007-08-08 02:43:00,240.49,240.49,240.48,240.49,108600000.0
2007-08-08 02:44:00,240.485,240.52,240.485,240.5,96300000.0
2007-08-08 02:45:00,240.51,240.52,240.49,240.52,154700000.0
2007-08-08 02:46:00,240.505,240.54,240.49,240.49,165800000.0
2007-08-08 02:47:00,240.48,240.52,240.475,240.52,178000001.0
2007-08-08 02:48:00,240.51,240.56,240.51,240.56,446700000.0
2007-08-08 02:49:00,240.56,240.56,240.54,240.54,62100000.0
2007-08-08 02:50:00,240.54,240.54,240.52,240.53,175300001.0
2007-08-08 02:51:00,240.54,240.6,240.53,240.595,263200004.0
2007-08-08 02:52:00,240.59,240.59,240.53,240.54,332200000.0
2007-08-08 02:53:00,240.54,240.555,240.505,240.515,339600000.0
2007-08-08 02:54:00,240.515,240.55,240.49,240.54,371500000.0
2007-08-08 02:55:00,240.55,240.58,240.52,240.57,847100002.0
2007-08-08 02:56:00,240.58,240.58,240.54,240.54,618699995.0
2007-08-08 02:57:00,240.55,240.555,240.49,240.52,1493500007.0
2007-08-08 02:58:00,240.51,240.53,240.5,240.53,314200004.0
2007-08-08 02:59:00,240.515,240.53,240.475,240.495,475100000.0
2007-08-08 03:00:00,240.5,240.51,240.48,240.51,330300000.0
2007-08-08 03:01:00,240.5,240.52,240.44,240.44,528100000.0
2007-08-08 03:02:00,240.445,240.47,240.445,240.45,215100001.0
2007-08-08 03:03:00,240.45,240.455,240.41,240.41,416000000.0
2007-08-08 03:04:00,240.41,240.445,240.405,240.435,354399999.0
2007-08-08 03:05:00,240.435,240.445,240.425,240.44,114100000.0
2007-08-08 03:06:00,240.44,240.47,240.43,240.455,398399992.0
2007-08-08 03:07:00,240.45,240.47,240.43,240.43,513300000.0
2007-08-08 03:08:00,240.435,240.47,240.42,240.47,944299991.0
2007-08-08 03:09:00,240.465,240.49,240.46,240.48,340900000.0
2007-08-08 03:10:00,240.48,240.49,240.46,240.47,471300001.0
2007-08-08 03:11:00,240.47,240.47,240.41,240.43,635199998.0
2007-08-08 03:12:00,240.42,240.46,240.42,240.46,215000000.0
2007-08-08 03:13:00,240.46,240.5,240.45,240.46,264700000.0
2007-08-08 03:14:00,240.46,240.48,240.44,240.47,165500000.0
2007-08-08 03:15:00,240.45,240.49,240.43,240.49,227000001.0
2007-08-08 03:16:00,240.48,240.54,240.47,240.51,234199997.0
2007-08-08 03:17:00,240.51,240.52,240.5,240.51,106399999.0
2007-08-08 03:18:00,240.51,240.51,240.455,240.49,308800000.0
2007-08-08 03:19:00,240.49,240.49,240.48,240.49,65500000.0
2007-08-08 03:20:00,240.49,240.49,240.47,240.49,130100000.0
2007-08-08 03:21:00,240.48,240.48,240.44,240.45,243400000.0
2007-08-08 03:22:00,240.45,240.48,240.45,240.46,313400000.0
2007-08-08 03:23:00,240.46,240.51,240.46,240.49,285300000.0
2007-08-08 03:24:00,240.49,240.51,240.48,240.5,296499999.0
2007-08-08 03:25:00,240.5,240.51,240.47,240.47,142700000.0
2007-08-08 03:26:00,240.47,240.52,240.46,240.5,246100000.0
2007-08-08 03:27:00,240.5,240.5,240.46,240.47,286200001.0
2007-08-08 03:28:00,240.49,240.5,240.465,240.49,198500000.0
2007-08-08 03:29:00,240.49,240.5,240.47,240.5,265600000.0
2007-08-08 03:30:00,240.48,240.51,240.47,240.49,320500002.0
2007-08-08 03:31:00,240.51,240.52,240.49,240.5,289500000.0
2007-08-08 03:32:00,240.5,240.51,240.48,240.51,180500000.0
2007-08-08 03:33:00,240.51,240.52,240.49,240.52,62200000.0
2007-08-08 03:34:00,240.52,240.53,240.51,240.51,272900000.0
2007-08-08 03:35:00,240.51,240.53,240.5,240.53,315100000.0
2007-08-08 03:36:00,240.53,240.54,240.5,240.54,292799999.0
2007-08-08 03:37:00,240.54,240.54,240.53,240.53,125600000.0
2007-08-08 03:38:00,240.53,240.54,240.53,240.53,251900000.0
2007-08-08 03:39:00,240.53,240.54,240.53,240.53,135100000.0
2007-08-08 03:40:00,240.53,240.55,240.52,240.55,135100000.0
2007-08-08 03:41:00,240.54,240.55,240.54,240.54,67200000.0
2007-08-08 03:42:00,240.54,240.57,240.52,240.54,413000002.0
2007-08-08 03:43:00,240.54,240.54,240.49,240.5,271200000.0
2007-08-08 03:44:00,240.49,240.51,240.475,240.475,257800000.0
2007-08-08 03:45:00,240.475,240.475,240.44,240.44,141400000.0
2007-08-08 03:46:00,240.44,240.46,240.43,240.45,263200000.0
2007-08-08 03:47:00,240.44,240.45,240.43,240.44,348199999.0
2007-08-08 03:48:00,240.45,240.45,240.43,240.43,349799999.0
2007-08-08 03:49:00,240.43,240.43,240.405,240.405,299900000.0
2007-08-08 03:50:00,240.405,240.46,240.405,240.45,312200000.0
2007-08-08 03:51:00,240.455,240.465,240.44,240.46,240500000.0
2007-08-08 03:52:00,240.47,240.47,240.43,240.44,308600000.0
2007-08-08 03:53:00,240.44,240.44,240.4,240.41,253100000.0
2007-08-08 03:54:00,240.4,240.44,240.37,240.37,443600005.0
2007-08-08 03:55:00,240.38,240.42,240.37,240.42,577599999.0
2007-08-08 03:56:00,240.4,240.41,240.36,240.38,318200001.0
2007-08-08 03:57:00,240.37,240.39,240.36,240.38,135500000.0
2007-08-08 03:58:00,240.38,240.39,240.34,240.34,228100000.0
2007-08-08 03:59:00,240.35,240.35,240.31,240.32,167600000.0
2007-08-08 04:00:00,240.32,240.32,240.3,240.31,92800000.0
2007-08-08 04:01:00,240.3,240.36,240.28,240.3,701200005.0
2007-08-08 04:02:00,240.3,240.31,240.28,240.3,214200000.0
2007-08-08 04:03:00,240.3,240.33,240.29,240.33,521300000.0
2007-08-08 04:04:00,240.34,240.345,240.32,240.345,143400000.0
2007-08-08 04:05:00,240.35,240.37,240.35,240.37,173400000.0
2007-08-08 04:06:00,240.37,240.39,240.365,240.37,329000000.0
2007-08-08 04:07:00,240.37,240.375,240.34,240.375,315900002.0
2007-08-08 04:08:00,240.38,240.4,240.375,240.375,294800000.0
2007-08-08 04:09:00,240.375,240.39,240.36,240.39,27100000.0
2007-08-08 04:10:00,240.39,240.39,240.36,240.39,89500000.0
2007-08-08 04:11:00,240.39,240.39,240.35,240.35,76700000.0
2007-08-08 04:12:00,240.35,240.35,240.325,240.33,329100001.0
2007-08-08 04:13:00,240.33,240.33,240.305,240.305,100200000.0
2007-08-08 04:14:00,240.31,240.335,240.305,240.32,294100000.0
2007-08-08 04:15:00,240.32,240.32,240.22,240.23,931300001.0
2007-08-08 04:16:00,240.23,240.23,240.16,240.21,672200001.0
2007-08-08 04:17:00,240.215,240.215,240.15,240.185,446800000.0
2007-08-08 04:18:00,240.185,240.19,240.17,240.17,403700000.0
2007-08-08 04:19:00,240.19,240.215,240.16,240.175,415600000.0
2007-08-08 04:20:00,240.175,240.215,240.165,240.185,786499996.0
2007-08-08 04:21:00,240.2,240.2,240.18,240.2,121500001.0
2007-08-08 04:22:00,240.2,240.21,240.18,240.18,204200000.0
2007-08-08 04:23:00,240.18,240.18,240.17,240.17,59000000.0
2007-08-08 04:24:00,240.17,240.19,240.12,240.12,450900000.0
2007-08-08 04:25:00,240.12,240.17,240.09,240.145,664099993.0
2007-08-08 04:26:00,240.14,240.14,240.08,240.12,431000000.0
2007-08-08 04:27:00,240.12,240.12,240.06,240.11,567500000.0
2007-08-08 04:28:00,240.105,240.12,240.105,240.11,208600000.0
2007-08-08 04:29:00,240.11,240.15,240.08,240.13,308500000.0
2007-08-08 04:30:00,240.13,240.15,240.12,240.15,290900000.0
2007-08-08 04:31:00,240.15,240.15,240.13,240.13,321600000.0
2007-08-08 04:32:00,240.13,240.15,240.115,240.13,434100000.0
2007-08-08 04:33:00,240.135,240.2,240.13,240.19,422700000.0
2007-08-08 04:34:00,240.19,240.195,240.14,240.17,132000000.0
2007-08-08 04:35:00,240.15,240.17,240.13,240.14,181000000.0
2007-08-08 04:36:00,240.14,240.15,240.11,240.14,126900000.0
2007-08-08 04:37:00,240.14,240.15,240.08,240.1,416800000.0
2007-08-08 04:38:00,240.1,240.105,240.08,240.09,204900000.0
2007-08-08 04:39:00,240.09,240.12,240.09,240.11,616500001.0
2007-08-08 04:40:00,240.11,240.14,240.1,240.13,217400001.0
2007-08-08 04:41:00,240.15,240.2,240.14,240.2,756100000.0
2007-08-08 04:42:00,240.2,240.2,240.19,240.2,326300000.0
2007-08-08 04:43:00,240.2,240.22,240.19,240.21,433400000.0
2007-08-08 04:44:00,240.21,240.22,240.19,240.21,248800000.0
2007-08-08 04:45:00,240.21,240.24,240.2,240.22,140600000.0
2007-08-08 04:46:00,240.22,240.23,240.2,240.2,126200000.0
2007-08-08 04:47:00,240.2,240.22,240.2,240.21,199000000.0
2007-08-08 04:48:00,240.21,240.21,240.21,240.21,19200000.0
2007-08-08 04:49:00,240.21,240.21,240.2,240.21,94600000.0
2007-08-08 04:50:00,240.21,240.22,240.2,240.22,159500000.0
2007-08-08 04:51:00,240.22,240.22,240.2,240.21,75400000.0
2007-08-08 04:52:00,240.21,240.29,240.21,240.29,341200000.0
2007-08-08 04:53:00,240.29,240.35,240.29,240.34,339500002.0
2007-08-08 04:54:00,240.34,240.37,240.29,240.29,797600003.0
2007-08-08 04:55:00,240.29,240.3,240.26,240.3,217000002.0
2007-08-08 04:56:00,240.3,240.32,240.3,240.31,61900000.0
2007-08-08 04:57:00,240.31,240.31,240.27,240.29,146200000.0
2007-08-08 04:58:00,240.29,240.3,240.25,240.28,325199999.0
2007-08-08 04:59:00,240.28,240.3,240.27,240.28,120800000.0
2007-08-08 05:00:00,240.28,240.32,240.28,240.28,534199996.0
2007-08-08 05:01:00,240.29,240.32,240.28,240.32,98500000.0
2007-08-08 05:02:00,240.31,240.32,240.3,240.32,171700000.0
2007-08-08 05:03:00,240.32,240.32,240.31,240.32,338399999.0
2007-08-08 05:04:00,240.32,240.34,240.32,240.32,230799999.0
2007-08-08 05:05:00,240.33,240.35,240.33,240.34,25600000.0
2007-08-08 05:06:00,240.34,240.35,240.34,240.34,151200000.0
2007-08-08 05:07:00,240.34,240.35,240.305,240.32,297800000.0
2007-08-08 05:08:00,240.32,240.33,240.3,240.31,185800000.0
2007-08-08 05:09:00,240.3,240.315,240.3,240.31,199500000.0
2007-08-08 05:10:00,240.305,240.37,240.305,240.36,171800000.0
2007-08-08 05:11:00,240.36,240.36,240.295,240.33,317399999.0
2007-08-08 05:12:00,240.33,240.34,240.3,240.31,407600000.0
2007-08-08 05:13:00,240.305,240.33,240.305,240.33,30600000.0
2007-08-08 05:14:00,240.33,240.35,240.33,240.345,93400000.0
2007-08-08 05:15:00,240.345,240.355,240.335,240.335,247600000.0
2007-08-08 05:16:00,240.326,240.332,240.301,240.307,161300000.0
2007-08-08 05:17:00,240.33,240.35,240.33,240.33,64000000.0
2007-08-08 05:18:00,240.33,240.33,240.32,240.33,20800000.0
2007-08-08 05:19:00,240.33,240.33,240.315,240.315,88200000.0
2007-08-08 05:20:00,240.315,240.33,240.315,240.315,107200000.0
2007-08-08 05:21:00,240.32,240.335,240.32,240.325,88000000.0
2007-08-08 05:22:00,240.325,240.325,240.315,240.325,53600000.0
2007-08-08 05:23:00,240.325,240.335,240.315,240.325,58200000.0
2007-08-08 05:24:00,240.33,240.33,240.33,240.33,3200000.0
2007-08-08 05:25:00,240.33,240.33,240.32,240.32,11200000.0
2007-08-08 05:26:00,240.32,240.34,240.31,240.32,104800000.0
2007-08-08 05:27:00,240.32,240.32,240.3,240.32,66400000.0
2007-08-08 05:28:00,240.32,240.36,240.32,240.36,203700000.0
2007-08-08 05:29:00,240.36,240.38,240.36,240.365,182300000.0
2007-08-08 05:30:00,240.38,240.39,240.365,240.375,116300000.0
2007-08-08 05:31:00,240.375,240.42,240.37,240.38,442900000.0
2007-08-08 05:32:00,240.38,240.4,240.36,240.38,290100001.0
2007-08-08 05:33:00,240.37,240.38,240.34,240.34,84500000.0
2007-08-08 05:34:00,240.33,240.36,240.325,240.33,580400004.0
2007-08-08 05:35:00,240.33,240.345,240.33,240.33,74100000.0
2007-08-08 05:36:00,240.33,240.355,240.33,240.355,176800000.0
2007-08-08 05:37:00,240.355,240.395,240.345,240.395,134200000.0
2007-08-08 05:38:00,240.395,240.425,240.385,240.41,261500000.0
2007-08-08 05:39:00,240.41,240.41,240.385,240.385,83600000.0
2007-08-08 05:40:00,240.39,240.42,240.38,240.395,512600000.0
2007-08-08 05:41:00,240.4,240.42,240.37,240.395,396100000.0
2007-08-08 05:42:00,240.395,240.395,240.37,240.37,79100000.0
2007-08-08 05:43:00,240.37,240.39,240.37,240.375,170800000.0
2007-08-08 05:44:00,240.36,240.38,240.35,240.375,595199996.0
2007-08-08 05:45:00,240.37,240.38,240.32,240.34,217500000.0
2007-08-08 05:46:00,240.34,240.35,240.33,240.35,63000000.0
2007-08-08 05:47:00,240.35,240.36,240.305,240.31,389700000.0
2007-08-08 05:48:00,240.31,240.36,240.31,240.33,314500000.0
2007-08-08 05:49:00,240.34,240.345,240.34,240.34,15200000.0
2007-08-08 05:50:00,240.35,240.395,240.35,240.39,596400002.0
2007-08-08 05:51:00,240.395,240.4,240.39,240.4,34200001.0
2007-08-08 05:52:00,240.405,240.405,240.315,240.33,254400000.0
2007-08-08 05:53:00,240.32,240.35,240.31,240.34,286700001.0
2007-08-08 05:54:00,240.34,240.36,240.33,240.35,299600000.0
2007-08-08 05:55:00,240.36,240.36,240.35,240.36,67700000.0
2007-08-08 05:56:00,240.36,240.37,240.36,240.36,115800000.0
2007-08-08 05:57:00,240.36,240.39,240.36,240.365,50300000.0
2007-08-08 05:58:00,240.365,240.365,240.35,240.36,71000000.0
2007-08-08 05:59:00,240.355,240.38,240.35,240.37,217100001.0
2007-08-08 06:00:00,240.37,240.38,240.34,240.35,591900004.0
2007-08-08 06:01:00,240.35,240.35,240.32,240.32,46400000.0
2007-08-08 06:02:00,240.32,240.32,240.29,240.3,92700000.0
2007-08-08 06:03:00,240.3,240.34,240.3,240.33,217700000.0
2007-08-08 06:04:00,240.33,240.33,240.29,240.29,144400001.0
2007-08-08 06:05:00,240.32,240.32,240.29,240.31,183500000.0
2007-08-08 06:06:00,240.31,240.32,240.3,240.3,90700000.0
2007-08-08 06:07:00,240.31,240.31,240.3,240.3,31500000.0
2007-08-08 06:08:00,240.3,240.31,240.29,240.31,51000000.0
2007-08-08 06:09:00,240.31,240.31,240.25,240.28,269000001.0
2007-08-08 06:10:00,240.28,240.29,240.26,240.28,185600000.0
2007-08-08 06:11:00,240.28,240.28,240.24,240.25,153400000.0
2007-08-08 06:12:00,240.25,240.255,240.21,240.25,243700000.0
2007-08-08 06:13:00,240.25,240.28,240.25,240.27,54200000.0
2007-08-08 06:14:00,240.28,240.3,240.265,240.295,62000000.0
2007-08-08 06:15:00,240.295,240.3,240.28,240.29,146500000.0
2007-08-08 06:16:00,240.3,240.32,240.28,240.31,242500000.0
2007-08-08 06:17:00,240.31,240.32,240.29,240.31,375500001.0
2007-08-08 06:18:00,240.325,240.33,240.29,240.31,392700000.0
2007-08-08 06:19:00,240.32,240.32,240.3,240.31,20800000.0
2007-08-08 06:20:00,240.31,240.31,240.28,240.31,77300000.0
2007-08-08 06:21:00,240.31,240.31,240.25,240.29,110600000.0
2007-08-08 06:22:00,240.28,240.3,240.26,240.29,84900001.0
2007-08-08 06:23:00,240.28,240.3,240.25,240.29,121800000.0
2007-08-08 06:24:00,240.29,240.32,240.29,240.3,45300000.0
2007-08-08 06:25:00,240.3,240.3,240.26,240.28,68800000.0
2007-08-08 06:26:00,240.27,240.29,240.26,240.28,14900000.0
2007-08-08 06:27:00,240.29,240.29,240.26,240.27,19200000.0
2007-08-08 06:28:00,240.27,240.38,240.27,240.38,540900000.0
2007-08-08 06:29:00,240.37,240.46,240.37,240.46,761200000.0
2007-08-08 06:30:00,240.46,240.47,240.44,240.47,401300001.0
2007-08-08 06:31:00,240.46,240.46,240.44,240.46,578400005.0
2007-08-08 06:32:00,240.46,240.46,240.43,240.43,694600001.0
2007-08-08 06:33:00,240.43,240.45,240.41,240.42,114800000.0
2007-08-08 06:34:00,240.43,240.46,240.42,240.455,496700000.0
2007-08-08 06:35:00,240.455,240.48,240.45,240.46,184300000.0
2007-08-08 06:36:00,240.46,240.46,240.41,240.44,75000000.0
2007-08-08 06:37:00,240.43,240.44,240.41,240.43,86400000.0
2007-08-08 06:38:00,240.43,240.43,240.385,240.385,100900000.0
2007-08-08 06:39:00,240.39,240.43,240.39,240.42,92000000.0
2007-08-08 06:40:00,240.42,240.42,240.41,240.41,60800000.0
2007-08-08 06:41:00,240.41,240.42,240.4,240.4,32000000.0
2007-08-08 06:42:00,240.39,240.41,240.39,240.41,6400000.0
2007-08-08 06:43:00,240.4,240.42,240.4,240.42,18400000.0
2007-08-08 06:44:00,240.42,240.42,240.39,240.41,48600000.0
2007-08-08 06:45:00,240.41,240.41,240.39,240.41,25600000.0
2007-08-08 06:46:00,240.42,240.42,240.39,240.42,159300000.0
2007-08-08 06:47:00,240.39,240.41,240.39,240.41,142500000.0
2007-08-08 06:48:00,240.41,240.43,240.39,240.42,126200000.0
2007-08-08 06:49:00,240.42,240.45,240.42,240.43,252199998.0
2007-08-08 06:50:00,240.44,240.46,240.43,240.44,228000000.0
2007-08-08 06:51:00,240.46,240.46,240.45,240.45,26500000.0
2007-08-08 06:52:00,240.45,240.47,240.45,240.46,117900000.0
2007-08-08 06:53:00,240.46,240.47,240.45,240.46,115000000.0
2007-08-08 06:54:00,240.46,240.47,240.46,240.46,65600000.0
2007-08-08 06:55:00,240.47,240.47,240.46,240.46,41700000.0
2007-08-08 06:56:00,240.455,240.46,240.45,240.46,49400000.0
2007-08-08 06:57:00,240.46,240.47,240.44,240.47,38400000.0
2007-08-08 06:58:00,240.47,240.48,240.45,240.475,133100000.0
2007-08-08 06:59:00,240.475,240.49,240.475,240.48,61900000.0
2007-08-08 07:00:00,240.48,240.48,240.46,240.47,280500000.0
2007-08-08 07:01:00,240.47,240.475,240.44,240.44,104800000.0
2007-08-08 07:02:00,240.44,240.46,240.44,240.45,138600000.0
2007-08-08 07:03:00,240.46,240.47,240.44,240.44,203700000.0
2007-08-08 07:04:00,240.44,240.45,240.44,240.45,58700000.0
2007-08-08 07:05:00,240.45,240.45,240.43,240.43,126700000.0
2007-08-08 07:06:00,240.43,240.44,240.4,240.44,619499999.0
2007-08-08 07:07:00,240.43,240.44,240.42,240.435,122400000.0
2007-08-08 07:08:00,240.435,240.46,240.43,240.46,189800001.0
2007-08-08 07:09:00,240.46,240.46,240.43,240.45,412900001.0
2007-08-08 07:10:00,240.46,240.47,240.44,240.46,269899999.0
2007-08-08 07:11:00,240.46,240.47,240.44,240.47,198400002.0
2007-08-08 07:12:00,240.47,240.485,240.47,240.47,93600000.0
2007-08-08 07:13:00,240.47,240.47,240.46,240.46,54800000.0
2007-08-08 07:14:00,240.46,240.49,240.46,240.47,199799999.0
2007-08-08 07:15:00,240.47,240.47,240.46,240.47,121500000.0
2007-08-08 07:16:00,240.47,240.475,240.47,240.47,60000000.0
2007-08-08 07:17:00,240.47,240.475,240.45,240.47,193700001.0
2007-08-08 07:18:00,240.47,240.47,240.44,240.45,106400000.0
2007-08-08 07:19:00,240.45,240.46,240.45,240.45,136800000.0
2007-08-08 07:20:00,240.45,240.45,240.43,240.44,48000000.0
2007-08-08 07:21:00,240.43,240.445,240.415,240.43,102400000.0
2007-08-08 07:22:00,240.43,240.43,240.42,240.43,21700000.0
2007-08-08 07:23:00,240.425,240.435,240.425,240.43,26400000.0
2007-08-08 07:24:00,240.43,240.43,240.42,240.42,54400001.0
2007-08-08 07:25:00,240.44,240.45,240.43,240.44,211600000.0
2007-08-08 07:26:00,240.45,240.45,240.45,240.45,55200000.0
2007-08-08 07:27:00,240.45,240.45,240.41,240.41,246900000.0
2007-08-08 07:28:00,240.4,240.43,240.4,240.42,206299999.0
2007-08-08 07:29:00,240.43,240.44,240.42,240.43,322300000.0
2007-08-08 07:30:00,240.43,240.44,240.41,240.43,232799999.0
2007-08-08 07:31:00,240.43,240.46,240.43,240.45,154800000.0
2007-08-08 07:32:00,240.44,240.475,240.43,240.475,243000003.0
2007-08-08 07:33:00,240.47,240.5,240.47,240.49,103500000.0
2007-08-08 07:34:00,240.49,240.495,240.47,240.48,120600000.0
2007-08-08 07:35:00,240.48,240.49,240.47,240.48,174499998.0
2007-08-08 07:36:00,240.475,240.49,240.475,240.48,215900000.0
2007-08-08 07:37:00,240.475,240.48,240.44,240.45,211999998.0
2007-08-08 07:38:00,240.45,240.47,240.44,240.45,108900000.0
2007-08-08 07:39:00,240.45,240.48,240.44,240.47,412099999.0
2007-08-08 07:40:00,240.47,240.49,240.47,240.49,34300000.0
2007-08-08 07:41:00,240.49,240.49,240.45,240.46,120200000.0
2007-08-08 07:42:00,240.46,240.46,240.45,240.45,21600000.0
2007-08-08 07:43:00,240.45,240.45,240.44,240.44,317300000.0
2007-08-08 07:44:00,240.44,240.46,240.44,240.45,178500001.0
2007-08-08 07:45:00,240.44,240.47,240.44,240.47,258499999.0
2007-08-08 07:46:00,240.46,240.49,240.46,240.47,187200002.0
2007-08-08 07:47:00,240.48,240.49,240.47,240.475,226899999.0
2007-08-08 07:48:00,240.475,240.475,240.44,240.45,138700001.0
2007-08-08 07:49:00,240.45,240.49,240.45,240.45,348099999.0
2007-08-08 07:50:00,240.45,240.46,240.45,240.46,19100000.0
2007-08-08 07:51:00,240.46,240.5,240.46,240.48,299399999.0
2007-08-08 07:52:00,240.485,240.49,240.485,240.49,14400000.0
2007-08-08 07:53:00,240.49,240.5,240.48,240.5,447300000.0
2007-08-08 07:54:00,240.5,240.52,240.43,240.43,591800001.0
2007-08-08 07:55:00,240.43,240.48,240.43,240.43,777800001.0
2007-08-08 07:56:00,240.43,240.46,240.425,240.43,355300000.0
2007-08-08 07:57:00,240.391,240.42,240.387,240.408,201300000.0
2007-08-08 07:58:00,240.4,240.4,240.4,240.4,800000.0
2007-08-08 07:59:00,240.43,240.46,240.43,240.46,258300000.0
2007-08-08 08:00:00,240.46,240.46,240.42,240.44,401300000.0
2007-08-08 08:01:00,240.44,240.45,240.41,240.42,361100000.0
2007-08-08 08:02:00,240.42,240.43,240.36,240.39,670699997.0
2007-08-08 08:03:00,240.4,240.4,240.28,240.32,969599999.0
2007-08-08 08:04:00,240.32,240.34,240.28,240.29,1118900004.0
2007-08-08 08:05:00,240.31,240.31,240.25,240.27,979800006.0
2007-08-08 08:06:00,240.27,240.27,240.14,240.17,1089400006.0
2007-08-08 08:07:00,240.17,240.17,240.03,240.04,753099999.0
2007-08-08 08:08:00,240.025,240.075,239.965,240.01,925699999.0
2007-08-08 08:09:00,240.0,240.1,240.0,240.09,354400000.0
2007-08-08 08:10:00,240.1,240.155,240.07,240.07,375400000.0
2007-08-08 08:11:00,240.07,240.07,239.99,240.0,430000000.0
2007-08-08 08:12:00,240.0,240.09,240.0,240.09,695100000.0
2007-08-08 08:13:00,240.09,240.1,239.91,240.03,1638400005.0
2007-08-08 08:14:00,240.02,240.03,239.89,239.9,1675900004.0
2007-08-08 08:15:00,239.9,240.02,239.84,239.99,1953325005.0
2007-08-08 08:16:00,240.0,240.06,239.95,239.96,1361600002.0
2007-08-08 08:17:00,239.97,240.07,239.91,239.99,1343099996.0
2007-08-08 08:18:00,239.99,240.05,239.98,240.02,1028099998.0
2007-08-08 08:19:00,240.02,240.02,239.93,239.99,601400000.0
2007-08-08 08:20:00,239.965,240.02,239.95,239.98,783100000.0
2007-08-08 08:21:00,239.98,240.01,239.91,239.92,876300000.0
2007-08-08 08:22:00,239.92,240.02,239.92,239.975,1545500005.0
2007-08-08 08:23:00,239.96,239.975,239.85,239.88,1152799998.0
2007-08-08 08:24:00,239.88,239.95,239.87,239.94,470500000.0
2007-08-08 08:25:00,239.94,239.98,239.9,239.95,752799999.0
2007-08-08 08:26:00,239.96,239.97,239.925,239.945,712199998.0
2007-08-08 08:27:00,239.96,240.02,239.95,240.0,1060799997.0
2007-08-08 08:28:00,240.0,240.04,239.955,239.99,1270599995.0
2007-08-08 08:29:00,239.985,239.99,239.92,239.95,710500002.0
2007-08-08 08:30:00,239.94,239.97,239.91,239.97,365500000.0
2007-08-08 08:31:00,239.97,240.13,239.96,240.08,747700000.0
2007-08-08 08:32:00,240.07,240.1,239.98,240.03,484000001.0
2007-08-08 08:33:00,240.04,240.095,240.0,240.05,381400000.0
2007-08-08 08:34:00,240.04,240.09,240.03,240.06,456700000.0
2007-08-08 08:35:00,240.07,240.08,239.98,240.02,459100000.0
2007-08-08 08:36:00,240.02,240.05,240.0,240.04,461400000.0
2007-08-08 08:37:00,240.04,240.04,239.99,240.02,422400000.0
2007-08-08 08:38:00,240.03,240.08,240.02,240.08,670200001.0
2007-08-08 08:39:00,240.08,240.09,240.02,240.04,1303600007.0
2007-08-08 08:40:00,240.04,240.14,240.03,240.115,1342100000.0
2007-08-08 08:41:00,240.1,240.16,240.1,240.14,784075004.0
2007-08-08 08:42:00,240.13,240.15,240.1,240.13,152950000.0
2007-08-08 08:43:00,240.13,240.145,240.09,240.1,176162499.0
2007-08-08 08:44:00,240.105,240.14,240.09,240.14,767625000.0
2007-08-08 08:45:00,240.1,240.275,240.095,240.21,1081912495.0
2007-08-08 08:46:00,240.21,240.26,240.2,240.22,1057424994.0
2007-08-08 08:47:00,240.22,240.24,240.18,240.19,1319300002.0
2007-08-08 08:48:00,240.2,240.23,240.165,240.21,1746399996.0
2007-08-08 08:49:00,240.21,240.26,240.21,240.22,820299999.0
2007-08-08 08:50:00,240.21,240.21,240.09,240.115,1009200001.0
2007-08-08 08:51:00,240.13,240.17,240.12,240.15,1155600001.0
2007-08-08 08:52:00,240.15,240.19,240.11,240.17,1730299994.0
2007-08-08 08:53:00,240.17,240.22,240.115,240.145,1707399999.0
2007-08-08 08:54:00,240.14,240.19,240.13,240.17,1110099999.0
2007-08-08 08:55:00,240.17,240.18,240.13,240.15,737099997.0
2007-08-08 08:56:00,240.13,240.2,240.13,240.2,1097600002.0
2007-08-08 08:57:00,240.2,240.28,240.2,240.23,1340799996.0
2007-08-08 08:58:00,240.23,240.26,240.19,240.21,831800003.0
2007-08-08 08:59:00,240.21,240.26,240.21,240.24,1113099998.0
2007-08-08 09:00:00,240.23,240.29,240.22,240.28,811899999.0
2007-08-08 09:01:00,240.28,240.38,240.27,240.335,1035900004.0
2007-08-08 09:02:00,240.335,240.35,240.3,240.3,976999991.0
2007-08-08 09:03:00,240.31,240.31,240.27,240.29,1189599997.0
2007-08-08 09:04:00,240.29,240.31,240.28,240.285,761500002.0
2007-08-08 09:05:00,240.29,240.395,240.285,240.395,1242200001.0
2007-08-08 09:06:00,240.4,240.44,240.38,240.42,1763199993.0
2007-08-08 09:07:00,240.42,240.51,240.41,240.48,1778399997.0
2007-08-08 09:08:00,240.48,240.48,240.38,240.43,873399999.0
2007-08-08 09:09:00,240.43,240.43,240.36,240.43,1431900003.0
2007-08-08 09:10:00,240.42,240.47,240.38,240.41,991499995.0
2007-08-08 09:11:00,240.41,240.52,240.4,240.51,1384499998.0
2007-08-08 09:12:00,240.51,240.645,240.51,240.615,1466800004.0
2007-08-08 09:13:00,240.6,240.63,240.58,240.58,877299999.0
2007-08-08 09:14:00,240.59,240.59,240.56,240.58,542200000.0
2007-08-08 09:15:00,240.58,240.58,240.505,240.51,936700000.0
2007-08-08 09:16:00,240.51,240.52,240.45,240.52,1147700000.0
2007-08-08 09:17:00,240.52,240.52,240.46,240.485,1303900001.0
2007-08-08 09:18:00,240.485,240.58,240.48,240.555,1001300004.0
2007-08-08 09:19:00,240.555,240.575,240.53,240.55,1316700006.0
2007-08-08 09:20:00,240.56,240.57,240.49,240.51,1221100003.0
2007-08-08 09:21:00,240.5,240.605,240.5,240.6,572700000.0
2007-08-08 09:22:00,240.6,240.65,240.42,240.45,1711000004.0
2007-08-08 09:23:00,240.44,240.51,240.42,240.49,1091399997.0
2007-08-08 09:24:00,240.49,240.51,240.465,240.47,941699998.0
2007-08-08 09:25:00,240.47,240.49,240.45,240.49,333300000.0
2007-08-08 09:26:00,240.47,240.5,240.44,240.5,845099997.0
2007-08-08 09:27:00,240.51,240.51,240.445,240.45,744000000.0
2007-08-08 09:28:00,240.45,240.45,240.39,240.39,913799999.0
2007-08-08 09:29:00,240.39,240.46,240.39,240.45,658800001.0
2007-08-08 09:30:00,240.45,240.47,240.37,240.4,582600000.0
2007-08-08 09:31:00,240.4,240.45,240.4,240.4,419400000.0
2007-08-08 09:32:00,240.4,240.42,240.39,240.41,507700000.0
2007-08-08 09:33:00,240.4,240.4,240.34,240.35,277300000.0
2007-08-08 09:34:00,240.36,240.45,240.35,240.4,707500000.0
2007-08-08 09:35:00,240.4,240.45,240.4,240.45,412000001.0
2007-08-08 09:36:00,240.44,240.49,240.42,240.47,380400000.0
2007-08-08 09:37:00,240.48,240.49,240.44,240.46,415000000.0
2007-08-08 09:38:00,240.46,240.49,240.46,240.49,79600000.0
2007-08-08 09:39:00,240.49,240.5,240.45,240.46,343799999.0
2007-08-08 09:40:00,240.46,240.47,240.44,240.46,447699999.0
2007-08-08 09:41:00,240.48,240.49,240.47,240.49,243200000.0
2007-08-08 09:42:00,240.49,240.51,240.49,240.5,182000000.0
2007-08-08 09:43:00,240.5,240.53,240.5,240.52,331400000.0
2007-08-08 09:44:00,240.52,240.55,240.52,240.54,452800000.0
2007-08-08 09:45:00,240.54,240.56,240.54,240.56,350100000.0
2007-08-08 09:46:00,240.56,240.66,240.56,240.59,1718299987.0
2007-08-08 09:47:00,240.59,240.665,240.55,240.66,1044700000.0
2007-08-08 09:48:00,240.66,240.83,240.66,240.795,1948800000.0
2007-08-08 09:49:00,240.795,240.92,240.78,240.84,1680600000.0
2007-08-08 09:50:00,240.84,240.93,240.84,240.93,1534900003.0
2007-08-08 09:51:00,240.93,240.94,240.85,240.85,561599999.0
2007-08-08 09:52:00,240.85,240.96,240.85,240.88,731499996.0
2007-08-08 09:53:00,240.88,240.9,240.82,240.88,784099998.0
2007-08-08 09:54:00,240.89,240.9,240.85,240.87,1722699998.0
2007-08-08 09:55:00,240.88,240.88,240.77,240.79,1352100000.0
2007-08-08 09:56:00,240.775,240.84,240.76,240.84,775299998.0
2007-08-08 09:57:00,240.84,241.04,240.825,241.02,1504500004.0
2007-08-08 09:58:00,241.02,241.16,241.015,241.13,995700000.0
2007-08-08 09:59:00,241.125,241.125,241.01,241.03,1925699995.0
2007-08-08 10:00:00,241.02,241.095,241.01,241.07,947600006.0
2007-08-08 10:01:00,241.07,241.08,241.04,241.07,990899998.0
2007-08-08 10:02:00,241.07,241.145,241.07,241.14,748299999.0
2007-08-08 10:03:00,241.13,241.16,241.06,241.16,1189899996.0
2007-08-08 10:04:00,241.15,241.26,241.13,241.25,1189899996.0
2007-08-08 10:05:00,241.25,241.36,241.25,241.255,1390399996.0
2007-08-08 10:06:00,241.255,241.35,241.22,241.34,1525300000.0
2007-08-08 10:07:00,241.34,241.41,241.34,241.35,1512399999.0
2007-08-08 10:08:00,241.36,241.43,241.34,241.41,1669700001.0
2007-08-08 10:09:00,241.41,241.41,241.32,241.34,934999998.0
2007-08-08 10:10:00,241.34,241.35,241.31,241.31,881600001.0
2007-08-08 10:11:00,241.315,241.33,241.28,241.3,851700001.0
2007-08-08 10:12:00,241.29,241.34,241.27,241.31,1009500000.0
2007-08-08 10:13:00,241.31,241.33,241.28,241.3,841200000.0
2007-08-08 10:14:00,241.29,241.33,241.285,241.31,830999993.0
2007-08-08 10:15:00,241.315,241.335,241.27,241.3,1405799996.0
2007-08-08 10:16:00,241.3,241.36,241.29,241.355,380099999.0
2007-08-08 10:17:00,241.36,241.36,241.33,241.345,353500000.0
2007-08-08 10:18:00,241.345,241.35,241.24,241.27,429200000.0
2007-08-08 10:19:00,241.25,241.32,241.24,241.29,792699999.0
2007-08-08 10:20:00,241.29,241.35,241.29,241.35,360500000.0
2007-08-08 10:21:00,241.35,241.37,241.33,241.35,408399998.0
2007-08-08 10:22:00,241.36,241.38,241.34,241.37,202400000.0
2007-08-08 10:23:00,241.37,241.43,241.37,241.41,525700000.0
2007-08-08 10:24:00,241.4,241.4,241.37,241.39,699500000.0
2007-08-08 10:25:00,241.39,241.7,241.385,241.68,1485700000.0
2007-08-08 10:26:00,241.68,241.7,241.52,241.55,1083500000.0
2007-08-08 10:27:00,241.55,241.59,241.54,241.545,778900000.0
2007-08-08 10:28:00,241.545,241.585,241.545,241.55,601000000.0
2007-08-08 10:29:00,241.55,241.555,241.5,241.51,757900000.0
2007-08-08 10:30:00,241.51,241.53,241.49,241.51,575300000.0
2007-08-08 10:31:00,241.51,241.57,241.51,241.57,519000001.0
2007-08-08 10:32:00,241.57,241.59,241.545,241.545,444299996.0
2007-08-08 10:33:00,241.55,241.58,241.53,241.545,987599990.0
2007-08-08 10:34:00,241.54,241.55,241.5,241.52,965099998.0
2007-08-08 10:35:00,241.52,241.53,241.42,241.44,1177499997.0
2007-08-08 10:36:00,241.44,241.485,241.43,241.47,1277699993.0
2007-08-08 10:37:00,241.47,241.49,241.41,241.41,527600000.0
2007-08-08 10:38:00,241.42,241.43,241.375,241.375,620399999.0
2007-08-08 10:39:00,241.39,241.39,241.33,241.36,1024900001.0
2007-08-08 10:40:00,241.36,241.39,241.31,241.34,1239999997.0
2007-08-08 10:41:00,241.34,241.34,241.23,241.26,1155000010.0
2007-08-08 10:42:00,241.26,241.29,241.23,241.26,876700001.0
2007-08-08 10:43:00,241.25,241.3,241.23,241.25,1011599999.0
2007-08-08 10:44:00,241.25,241.29,241.25,241.28,605200001.0
2007-08-08 10:45:00,241.28,241.31,241.26,241.31,428100000.0
2007-08-08 10:46:00,241.31,241.34,241.3,241.31,216700000.0
2007-08-08 10:47:00,241.31,241.35,241.3,241.33,426400000.0
2007-08-08 10:48:00,241.33,241.35,241.31,241.31,334300000.0
2007-08-08 10:49:00,241.31,241.31,241.27,241.28,530900000.0
2007-08-08 10:50:00,241.28,241.29,241.27,241.28,585900000.0
2007-08-08 10:51:00,241.27,241.29,241.26,241.29,311200000.0
2007-08-08 10:52:00,241.285,241.34,241.27,241.34,570699998.0
2007-08-08 10:53:00,241.35,241.38,241.35,241.37,386699997.0
2007-08-08 10:54:00,241.37,241.4,241.33,241.39,591700002.0
2007-08-08 10:55:00,241.39,241.44,241.37,241.43,1171400003.0
2007-08-08 10:56:00,241.44,241.47,241.42,241.43,1253400007.0
2007-08-08 10:57:00,241.43,241.43,241.29,241.32,1467300001.0
2007-08-08 10:58:00,241.33,241.36,241.3,241.35,550499998.0
2007-08-08 10:59:00,241.35,241.39,241.31,241.33,642100001.0
2007-08-08 11:00:00,241.33,241.415,241.33,241.38,781400002.0
2007-08-08 11:01:00,241.385,241.44,241.285,241.29,1483800002.0
2007-08-08 11:02:00,241.29,241.4,241.28,241.385,571099999.0
2007-08-08 11:03:00,241.4,241.4,241.32,241.33,1028999997.0
2007-08-08 11:04:00,241.33,241.35,241.29,241.31,302700000.0
2007-08-08 11:05:00,241.32,241.33,241.29,241.29,559100002.0
2007-08-08 11:06:00,241.29,241.31,241.27,241.3,390800000.0
2007-08-08 11:07:00,241.31,241.31,241.25,241.31,1059099992.0
2007-08-08 11:08:00,241.315,241.34,241.3,241.305,523399999.0
2007-08-08 11:09:00,241.3,241.31,241.25,241.27,278699999.0
2007-08-08 11:10:00,241.28,241.3,241.28,241.29,246600000.0
2007-08-08 11:11:00,241.29,241.29,241.26,241.28,189300000.0
2007-08-08 11:12:00,241.28,241.29,241.27,241.28,151200000.0
2007-08-08 11:13:00,241.28,241.3,241.28,241.3,144400000.0
2007-08-08 11:14:00,241.295,241.32,241.29,241.32,321700000.0
2007-08-08 11:15:00,241.31,241.31,241.28,241.29,310500001.0
2007-08-08 11:16:00,241.29,241.3,241.28,241.29,284000000.0
2007-08-08 11:17:00,241.29,241.29,241.245,241.27,328100000.0
2007-08-08 11:18:00,241.26,241.29,241.26,241.28,330400000.0
2007-08-08 11:19:00,241.27,241.34,241.26,241.33,572000000.0
2007-08-08 11:20:00,241.33,241.34,241.25,241.32,1062999995.0
2007-08-08 11:21:00,241.32,241.38,241.32,241.35,686099998.0
2007-08-08 11:22:00,241.35,241.395,241.33,241.39,807400003.0
2007-08-08 11:23:00,241.38,241.43,241.37,241.43,1439600000.0
2007-08-08 11:24:00,241.43,241.435,241.35,241.35,819900000.0
2007-08-08 11:25:00,241.35,241.37,241.33,241.35,894300004.0
2007-08-08 11:26:00,241.35,241.37,241.34,241.35,463799999.0
2007-08-08 11:27:00,241.34,241.36,241.315,241.36,925100001.0
2007-08-08 11:28:00,241.36,241.37,241.31,241.32,1112899997.0
2007-08-08 11:29:00,241.32,241.34,241.315,241.33,530700000.0
2007-08-08 11:30:00,241.33,241.37,241.31,241.37,367599999.0
2007-08-08 11:31:00,241.37,241.38,241.19,241.19,1459200000.0
2007-08-08 11:32:00,241.21,241.25,241.18,241.215,624600001.0
2007-08-08 11:33:00,241.24,241.26,241.21,241.25,556100000.0
2007-08-08 11:34:00,241.25,241.25,241.09,241.1,848100001.0
2007-08-08 11:35:00,241.095,241.17,241.07,241.11,664700000.0
2007-08-08 11:36:00,241.11,241.16,241.1,241.12,751300001.0
2007-08-08 11:37:00,241.12,241.12,241.05,241.05,491500003.0
2007-08-08 11:38:00,241.05,241.06,240.92,240.92,1520200000.0
2007-08-08 11:39:00,240.92,240.96,240.87,240.94,1454299997.0
2007-08-08 11:40:00,240.94,241.11,240.94,241.06,1137299998.0
2007-08-08 11:41:00,241.05,241.12,241.05,241.11,1358700002.0
2007-08-08 11:42:00,241.11,241.14,241.08,241.12,681300000.0
2007-08-08 11:43:00,241.12,241.18,241.105,241.17,650200000.0
2007-08-08 11:44:00,241.17,241.225,241.17,241.19,446000000.0
2007-08-08 11:45:00,241.19,241.19,241.13,241.16,452000000.0
2007-08-08 11:46:00,241.17,241.2,241.15,241.175,547999998.0
2007-08-08 11:47:00,241.18,241.21,241.17,241.21,780799999.0
2007-08-08 11:48:00,241.2,241.32,241.2,241.32,668100000.0
2007-08-08 11:49:00,241.32,241.34,241.29,241.3,999500010.0
2007-08-08 11:50:00,241.29,241.34,241.27,241.34,1221199999.0
2007-08-08 11:51:00,241.34,241.34,241.3,241.3,720099998.0
2007-08-08 11:52:00,241.3,241.35,241.3,241.34,1013899990.0
2007-08-08 11:53:00,241.35,241.36,241.295,241.34,971400003.0
2007-08-08 11:54:00,241.34,241.36,241.32,241.33,549000004.0
2007-08-08 11:55:00,241.33,241.34,241.31,241.335,254799998.0
2007-08-08 11:56:00,241.33,241.38,241.32,241.35,922500000.0
2007-08-08 11:57:00,241.37,241.4,241.34,241.4,557799998.0
2007-08-08 11:58:00,241.4,241.4,241.33,241.4,723299995.0
2007-08-08 11:59:00,241.41,241.445,241.38,241.405,972499999.0
2007-08-08 12:00:00,241.405,241.435,241.38,241.42,632399997.0
2007-08-08 12:01:00,241.42,241.62,241.42,241.6,1104499998.0
2007-08-08 12:02:00,241.58,241.67,241.555,241.67,1104499998.0
2007-08-08 12:03:00,241.67,241.735,241.645,241.69,996899998.0
2007-08-08 12:04:00,241.695,241.71,241.65,241.66,922300002.0
2007-08-08 12:05:00,241.66,241.705,241.63,241.64,953600000.0
2007-08-08 12:06:00,241.64,241.67,241.63,241.66,367899996.0
2007-08-08 12:07:00,241.66,241.68,241.64,241.665,633600002.0
2007-08-08 12:08:00,241.675,241.68,241.63,241.63,427900001.0
2007-08-08 12:09:00,241.63,241.65,241.62,241.63,566199996.0
2007-08-08 12:10:00,241.62,241.65,241.595,241.62,766900005.0
2007-08-08 12:11:00,241.62,241.65,241.61,241.615,1082100003.0
2007-08-08 12:12:00,241.61,241.63,241.59,241.615,772900000.0
2007-08-08 12:13:00,241.615,241.66,241.615,241.65,483900000.0
2007-08-08 12:14:00,241.65,241.79,241.64,241.78,684300001.0
2007-08-08 12:15:00,241.78,241.81,241.75,241.76,792400000.0
2007-08-08 12:16:00,241.755,241.77,241.69,241.7,288900000.0
2007-08-08 12:17:00,241.71,241.76,241.71,241.755,450500000.0
2007-08-08 12:18:00,241.75,241.92,241.745,241.895,1342199993.0
2007-08-08 12:19:00,241.9,242.0,241.89,241.99,1087600003.0
2007-08-08 12:20:00,241.99,241.995,241.935,241.95,1074500001.0
2007-08-08 12:21:00,241.96,242.03,241.94,242.025,850200000.0
2007-08-08 12:22:00,242.02,242.07,242.02,242.04,707400000.0
2007-08-08 12:23:00,242.04,242.07,242.03,242.05,1045700000.0
2007-08-08 12:24:00,242.05,242.11,242.05,242.1,1118499999.0
2007-08-08 12:25:00,242.1,242.12,242.08,242.1,430800000.0
2007-08-08 12:26:00,242.11,242.15,242.09,242.135,796300000.0
2007-08-08 12:27:00,242.135,242.16,242.07,242.08,892600001.0
2007-08-08 12:28:00,242.075,242.075,242.02,242.06,545299999.0
2007-08-08 12:29:00,242.055,242.105,242.03,242.03,688100000.0
2007-08-08 12:30:00,242.04,242.04,241.94,241.98,1243800000.0
2007-08-08 12:31:00,241.97,242.01,241.95,242.0,1243800000.0
2007-08-08 12:32:00,242.0,242.04,241.98,242.04,843499996.0
2007-08-08 12:33:00,242.04,242.11,242.04,242.08,738899998.0
2007-08-08 12:34:00,242.07,242.15,242.07,242.15,1147899999.0
2007-08-08 12:35:00,242.14,242.19,242.12,242.17,1086199998.0
2007-08-08 12:36:00,242.17,242.24,242.17,242.18,706000001.0
2007-08-08 12:37:00,242.18,242.18,242.09,242.1,316400000.0
2007-08-08 12:38:00,242.1,242.13,242.06,242.06,245799998.0
2007-08-08 12:39:00,242.05,242.08,242.03,242.06,1145200001.0
2007-08-08 12:40:00,242.04,242.08,242.025,242.06,546400000.0
2007-08-08 12:41:00,242.06,242.06,241.98,241.995,615400000.0
2007-08-08 12:42:00,242.0,242.01,241.93,241.935,799000000.0
2007-08-08 12:43:00,241.935,241.98,241.89,241.955,786500005.0
2007-08-08 12:44:00,241.955,241.98,241.92,241.93,574700002.0
2007-08-08 12:45:00,241.92,241.96,241.92,241.95,531899999.0
2007-08-08 12:46:00,241.95,241.95,241.91,241.92,471400000.0
2007-08-08 12:47:00,241.92,242.01,241.9,242.0,1383399995.0
2007-08-08 12:48:00,242.0,242.1,241.995,242.05,1100400001.0
2007-08-08 12:49:00,242.045,242.08,242.02,242.08,304900001.0
2007-08-08 12:50:00,242.08,242.1,241.98,242.05,1169699995.0
2007-08-08 12:51:00,242.05,242.07,242.03,242.05,649899998.0
2007-08-08 12:52:00,242.05,242.12,242.04,242.12,406200000.0
2007-08-08 12:53:00,242.12,242.12,242.1,242.11,403900000.0
2007-08-08 12:54:00,242.11,242.12,242.065,242.1,687099998.0
2007-08-08 12:55:00,242.1,242.1,242.04,242.06,520100002.0
2007-08-08 12:56:00,242.05,242.11,242.05,242.08,1050300003.0
2007-08-08 12:57:00,242.09,242.14,242.075,242.14,673800003.0
2007-08-08 12:58:00,242.14,242.26,242.13,242.23,1401800000.0
2007-08-08 12:59:00,242.23,242.27,242.2,242.2,577800000.0
2007-08-08 13:00:00,242.19,242.24,242.13,242.23,712100001.0
2007-08-08 13:01:00,242.23,242.33,242.2,242.33,1290999998.0
2007-08-08 13:02:00,242.33,242.37,242.32,242.37,905800000.0
2007-08-08 13:03:00,242.38,242.41,242.31,242.37,1289599996.0
2007-08-08 13:04:00,242.37,242.385,242.33,242.36,523900002.0
2007-08-08 13:05:00,242.355,242.43,242.33,242.42,1172200000.0
2007-08-08 13:06:00,242.42,242.47,242.33,242.33,1237200001.0
2007-08-08 13:07:00,242.32,242.385,242.28,242.32,1122999994.0
2007-08-08 13:08:00,242.31,242.36,242.285,242.285,841900006.0
2007-08-08 13:09:00,242.285,242.33,242.25,242.31,1483600010.0
2007-08-08 13:10:00,242.31,242.36,242.28,242.35,1170400001.0
2007-08-08 13:11:00,242.35,242.39,242.33,242.38,1055500002.0
2007-08-08 13:12:00,242.37,242.39,242.36,242.37,974699996.0
2007-08-08 13:13:00,242.37,242.42,242.335,242.335,1782299998.0
2007-08-08 13:14:00,242.335,242.39,242.32,242.38,1190299995.0
2007-08-08 13:15:00,242.38,242.39,242.32,242.35,1092199999.0
2007-08-08 13:16:00,242.35,242.35,242.31,242.34,896700005.0
2007-08-08 13:17:00,242.34,242.4,242.32,242.39,398400000.0
2007-08-08 13:18:00,242.39,242.44,242.36,242.4,396500000.0
2007-08-08 13:19:00,242.41,242.41,242.38,242.4,362399997.0
2007-08-08 13:20:00,242.4,242.41,242.32,242.32,413800000.0
2007-08-08 13:21:00,242.33,242.38,242.33,242.37,369300000.0
2007-08-08 13:22:00,242.37,242.455,242.37,242.43,722799999.0
2007-08-08 13:23:00,242.43,242.52,242.43,242.505,708499995.0
2007-08-08 13:24:00,242.505,242.505,242.41,242.42,895699998.0
2007-08-08 13:25:00,242.42,242.525,242.38,242.49,1599299995.0
2007-08-08 13:26:00,242.49,242.62,242.48,242.59,1715300001.0
2007-08-08 13:27:00,242.59,242.59,242.5,242.525,680099999.0
2007-08-08 13:28:00,242.54,242.56,242.51,242.51,1174599999.0
2007-08-08 13:29:00,242.51,242.52,242.465,242.48,1307599994.0
2007-08-08 13:30:00,242.5,242.51,242.47,242.49,798999997.0
2007-08-08 13:31:00,242.475,242.5,242.45,242.5,598600004.0
2007-08-08 13:32:00,242.5,242.52,242.48,242.52,786900001.0
2007-08-08 13:33:00,242.52,242.61,242.51,242.57,812300000.0
2007-08-08 13:34:00,242.57,242.57,242.53,242.535,439999999.0
2007-08-08 13:35:00,242.535,242.56,242.5,242.54,491399998.0
2007-08-08 13:36:00,242.54,242.54,242.42,242.42,575899997.0
2007-08-08 13:37:00,242.425,242.46,242.425,242.445,600200000.0
2007-08-08 13:38:00,242.455,242.48,242.44,242.48,900700002.0
2007-08-08 13:39:00,242.48,242.58,242.47,242.57,1114999999.0
2007-08-08 13:40:00,242.57,242.59,242.52,242.53,1049499999.0
2007-08-08 13:41:00,242.53,242.6,242.53,242.57,774900004.0
2007-08-08 13:42:00,242.57,242.57,242.48,242.48,989500000.0
2007-08-08 13:43:00,242.49,242.5,242.47,242.48,488200002.0
2007-08-08 13:44:00,242.49,242.58,242.48,242.565,1440099994.0
2007-08-08 13:45:00,242.565,242.59,242.54,242.55,485000000.0
2007-08-08 13:46:00,242.55,242.555,242.5,242.54,573100000.0
2007-08-08 13:47:00,242.54,242.54,242.5,242.5,615500002.0
2007-08-08 13:48:00,242.51,242.51,242.41,242.48,1191399999.0
2007-08-08 13:49:00,242.48,242.565,242.42,242.565,839300000.0
2007-08-08 13:50:00,242.56,242.6,242.54,242.58,1097600003.0
2007-08-08 13:51:00,242.58,242.59,242.54,242.56,1164200002.0
2007-08-08 13:52:00,242.56,242.57,242.52,242.54,1291999991.0
2007-08-08 13:53:00,242.55,242.55,242.51,242.525,958600000.0
2007-08-08 13:54:00,242.525,242.53,242.485,242.51,828499999.0
2007-08-08 13:55:00,242.52,242.53,242.51,242.52,203800000.0
2007-08-08 13:56:00,242.56,242.59,242.545,242.56,637800000.0
2007-08-08 13:57:00,242.56,242.56,242.525,242.525,315200000.0
2007-08-08 13:58:00,242.52,242.53,242.495,242.5,826100000.0
2007-08-08 13:59:00,242.5,242.545,242.48,242.54,484599997.0
2007-08-08 14:00:00,242.54,242.6,242.54,242.6,1103000002.0
2007-08-08 14:01:00,242.6,242.63,242.58,242.59,769999999.0
2007-08-08 14:02:00,242.59,242.59,242.54,242.55,697700001.0
2007-08-08 14:03:00,242.55,242.64,242.54,242.59,1225300000.0
2007-08-08 14:04:00,242.6,242.65,242.59,242.63,554299999.0
2007-08-08 14:05:00,242.63,242.68,242.59,242.67,616300000.0
2007-08-08 14:06:00,242.67,242.67,242.6,242.6,1623700009.0
2007-08-08 14:07:00,242.6,242.66,242.6,242.66,1068300000.0
2007-08-08 14:08:00,242.65,242.74,242.62,242.73,1068300000.0
2007-08-08 14:09:00,242.73,242.74,242.615,242.66,750799996.0
2007-08-08 14:10:00,242.65,242.66,242.61,242.61,330300000.0
2007-08-08 14:11:00,242.61,242.64,242.56,242.565,1218400000.0
2007-08-08 14:12:00,242.57,242.64,242.55,242.63,930199998.0
2007-08-08 14:13:00,242.63,242.7,242.59,242.67,569599997.0
2007-08-08 14:14:00,242.66,242.695,242.64,242.64,693599997.0
2007-08-08 14:15:00,242.63,242.64,242.57,242.58,993799998.0
2007-08-08 14:16:00,242.58,242.59,242.52,242.56,1051600001.0
2007-08-08 14:17:00,242.55,242.65,242.545,242.63,1115999998.0
2007-08-08 14:18:00,242.63,242.74,242.62,242.71,988499990.0
2007-08-08 14:19:00,242.71,242.71,242.63,242.65,1198100000.0
2007-08-08 14:20:00,242.65,242.76,242.64,242.72,1075999999.0
2007-08-08 14:21:00,242.72,242.75,242.71,242.74,884600005.0
2007-08-08 14:22:00,242.74,242.78,242.74,242.77,809300000.0
2007-08-08 14:23:00,242.78,242.9,242.77,242.87,1115299998.0
2007-08-08 14:24:00,242.87,242.87,242.8,242.82,486800000.0
2007-08-08 14:25:00,242.82,242.82,242.79,242.8,168800000.0
2007-08-08 14:26:00,242.81,242.865,242.8,242.85,862099995.0
2007-08-08 14:27:00,242.85,242.85,242.81,242.83,677000000.0
2007-08-08 14:28:00,242.82,242.83,242.79,242.81,746899999.0
2007-08-08 14:29:00,242.81,242.86,242.8,242.83,594000000.0
2007-08-08 14:30:00,242.83,242.84,242.705,242.76,394100000.0
2007-08-08 14:31:00,242.75,242.79,242.71,242.78,1321000001.0
2007-08-08 14:32:00,242.78,242.8,242.72,242.77,1975899991.0
2007-08-08 14:33:00,242.77,242.78,242.75,242.76,885900000.0
2007-08-08 14:34:00,242.76,242.76,242.7,242.74,986699998.0
2007-08-08 14:35:00,242.74,242.76,242.71,242.74,649599999.0
2007-08-08 14:36:00,242.75,242.76,242.72,242.74,537400000.0
2007-08-08 14:37:00,242.75,242.775,242.68,242.705,950599996.0
2007-08-08 14:38:00,242.715,242.75,242.67,242.75,968699998.0
2007-08-08 14:39:00,242.75,242.76,242.7,242.72,630400000.0
2007-08-08 14:40:00,242.72,242.72,242.57,242.69,2094237498.0
2007-08-08 14:41:00,242.69,242.75,242.67,242.7,1746900000.0
2007-08-08 14:42:00,242.69,242.8,242.68,242.745,1168199999.0
2007-08-08 14:43:00,242.75,242.77,242.68,242.69,1759999996.0
2007-08-08 14:44:00,242.68,242.73,242.66,242.68,1632199995.0
2007-08-08 14:45:00,242.68,242.68,242.63,242.63,1174500004.0
2007-08-08 14:46:00,242.63,242.63,242.52,242.52,999799998.0
2007-08-08 14:47:00,242.53,242.57,242.52,242.53,999799998.0
2007-08-08 14:48:00,242.53,242.555,242.5,242.55,1297800000.0
2007-08-08 14:49:00,242.555,242.64,242.54,242.64,748100001.0
2007-08-08 14:50:00,242.65,242.78,242.62,242.78,1188299998.0
2007-08-08 14:51:00,242.78,242.82,242.69,242.7,779200000.0
2007-08-08 14:52:00,242.7,242.77,242.69,242.71,1176999999.0
2007-08-08 14:53:00,242.71,242.71,242.64,242.68,548699999.0
2007-08-08 14:54:00,242.68,242.73,242.67,242.7,356900000.0
2007-08-08 14:55:00,242.7,242.71,242.67,242.69,346500000.0
2007-08-08 14:56:00,242.69,242.72,242.67,242.72,280099997.0
2007-08-08 14:57:00,242.72,242.78,242.71,242.76,307500000.0
2007-08-08 14:58:00,242.76,242.76,242.64,242.64,1059000000.0
2007-08-08 14:59:00,242.64,242.65,242.55,242.63,1339000006.0
2007-08-08 15:00:00,242.63,242.66,242.62,242.65,584099999.0
2007-08-08 15:01:00,242.66,242.66,242.56,242.58,912100000.0
2007-08-08 15:02:00,242.59,242.62,242.58,242.62,647000000.0
2007-08-08 15:03:00,242.62,242.64,242.6,242.61,367100000.0
2007-08-08 15:04:00,242.62,242.67,242.61,242.67,604100000.0
2007-08-08 15:05:00,242.67,242.69,242.66,242.68,342800000.0
2007-08-08 15:06:00,242.68,242.71,242.65,242.66,316966688.0
2007-08-08 15:07:00,242.66,242.71,242.64,242.7,570700000.0
2007-08-08 15:08:00,242.7,242.71,242.68,242.71,1081599996.0
2007-08-08 15:09:00,242.71,242.79,242.69,242.69,809199998.0
2007-08-08 15:10:00,242.695,242.7,242.64,242.66,1494499998.0
2007-08-08 15:11:00,242.65,242.71,242.64,242.67,1175399999.0
2007-08-08 15:12:00,242.65,242.69,242.65,242.69,566999997.0
2007-08-08 15:13:00,242.705,242.73,242.69,242.715,675000000.0
2007-08-08 15:14:00,242.73,242.755,242.72,242.72,128800000.0
2007-08-08 15:15:00,242.72,242.725,242.67,242.69,626800000.0
2007-08-08 15:16:00,242.69,242.7,242.67,242.68,360000000.0
2007-08-08 15:17:00,242.68,242.72,242.68,242.71,285900000.0
2007-08-08 15:18:00,242.72,242.75,242.68,242.74,545800001.0
2007-08-08 15:19:00,242.73,242.77,242.71,242.71,658600007.0
2007-08-08 15:20:00,242.71,242.79,242.7,242.76,340300000.0
2007-08-08 15:21:00,242.765,242.83,242.765,242.805,706099999.0
2007-08-08 15:22:00,242.8,242.83,242.75,242.75,920500000.0
2007-08-08 15:23:00,242.75,242.765,242.735,242.74,424999999.0
2007-08-08 15:24:00,242.745,242.77,242.745,242.76,554400000.0
2007-08-08 15:25:00,242.755,242.765,242.71,242.74,466400000.0
2007-08-08 15:26:00,242.74,242.8,242.73,242.77,989500000.0
2007-08-08 15:27:00,242.77,242.8,242.76,242.78,436100000.0
2007-08-08 15:28:00,242.78,242.81,242.76,242.77,1219699999.0
2007-08-08 15:29:00,242.76,242.82,242.75,242.82,433800000.0
2007-08-08 15:30:00,242.82,242.88,242.8,242.88,832400000.0
2007-08-08 15:31:00,242.88,242.95,242.88,242.925,1398599998.0
2007-08-08 15:32:00,242.925,242.925,242.88,242.91,592200000.0
2007-08-08 15:33:00,242.91,242.98,242.91,242.97,1771200004.0
2007-08-08 15:34:00,242.975,242.975,242.925,242.93,1672400012.0
2007-08-08 15:35:00,242.95,243.04,242.92,243.02,1199699998.0
2007-08-08 15:36:00,242.995,243.0,242.85,242.92,1199699998.0
2007-08-08 15:37:00,242.92,242.99,242.92,242.96,762100000.0
2007-08-08 15:38:00,242.96,242.99,242.95,242.95,314100000.0
2007-08-08 15:39:00,242.95,242.98,242.87,242.89,783999998.0
2007-08-08 15:40:00,242.89,242.9,242.86,242.895,708699998.0
2007-08-08 15:41:00,242.895,242.92,242.86,242.87,553500001.0
2007-08-08 15:42:00,242.87,242.99,242.845,242.99,1115899999.0
2007-08-08 15:43:00,243.0,243.02,242.97,243.005,539200000.0
2007-08-08 15:44:00,243.0,243.02,242.97,243.015,321300000.0
2007-08-08 15:45:00,243.01,243.03,242.955,242.97,918299999.0
2007-08-08 15:46:00,242.97,243.0,242.96,242.99,808500000.0
2007-08-08 15:47:00,242.98,243.02,242.94,243.01,981300000.0
2007-08-08 15:48:00,243.0,243.04,242.99,243.01,888399999.0
2007-08-08 15:49:00,243.02,243.03,242.96,243.02,886400000.0
2007-08-08 15:50:00,243.01,243.075,243.0,243.055,755500000.0
2007-08-08 15:51:00,243.06,243.07,243.015,243.02,1153100006.0
2007-08-08 15:52:00,243.02,243.08,243.02,243.07,1962700007.0
2007-08-08 15:53:00,243.07,243.16,243.07,243.135,1122500001.0
2007-08-08 15:54:00,243.135,243.18,243.115,243.155,1702700000.0
2007-08-08 15:55:00,243.16,243.17,243.11,243.12,1215199994.0
2007-08-08 15:56:00,243.12,243.17,243.12,243.16,1319499996.0
2007-08-08 15:57:00,243.16,243.21,243.14,243.2,937500000.0
2007-08-08 15:58:00,243.2,243.2,243.13,243.17,669399999.0
2007-08-08 15:59:00,243.16,243.2,243.13,243.13,1443000005.0
2007-08-08 16:00:00,243.13,243.19,243.13,243.19,479200000.0
2007-08-08 16:01:00,243.19,243.21,243.15,243.2,591100000.0
2007-08-08 16:02:00,243.2,243.5,243.19,243.47,1554099998.0
2007-08-08 16:03:00,243.47,243.49,243.36,243.43,1554099998.0
2007-08-08 16:04:00,243.43,243.43,243.33,243.365,884477565.0
2007-08-08 16:05:00,243.36,243.36,243.31,243.32,896400001.0
2007-08-08 16:06:00,243.32,243.33,243.22,243.25,785400000.0
2007-08-08 16:07:00,243.25,243.28,243.22,243.23,617800000.0
2007-08-08 16:08:00,243.23,243.24,243.18,243.2,522199999.0
2007-08-08 16:09:00,243.2,243.23,243.15,243.15,715700002.0
2007-08-08 16:10:00,243.145,243.22,243.14,243.18,958800005.0
2007-08-08 16:11:00,243.17,243.23,243.14,243.2,995600001.0
2007-08-08 16:12:00,243.19,243.2,243.14,243.14,792500000.0
2007-08-08 16:13:00,243.135,243.22,243.1,243.22,1213100000.0
2007-08-08 16:14:00,243.22,243.25,243.14,243.24,1407899997.0
2007-08-08 16:15:00,243.25,243.27,243.21,243.23,673800000.0
2007-08-08 16:16:00,243.23,243.31,243.195,243.3,800099997.0
2007-08-08 16:17:00,243.3,243.48,243.29,243.48,374900001.0
2007-08-08 16:18:00,243.48,243.53,243.45,243.46,741200003.0
2007-08-08 16:19:00,243.46,243.53,243.39,243.515,1195000003.0
2007-08-08 16:20:00,243.51,243.54,243.48,243.53,740674998.0
2007-08-08 16:21:00,243.54,243.6,243.5,243.58,659412501.0
2007-08-08 16:22:00,243.58,243.59,243.53,243.55,808600001.0
2007-08-08 16:23:00,243.54,243.55,243.495,243.54,1203200002.0
2007-08-08 16:24:00,243.57,243.73,243.555,243.71,1161050002.0
2007-08-08 16:25:00,243.71,243.81,243.66,243.75,1499100000.0
2007-08-08 16:26:00,243.745,243.81,243.73,243.8,1276300000.0
2007-08-08 16:27:00,243.81,243.91,243.78,243.9,950800000.0
2007-08-08 16:28:00,243.87,243.9,243.84,243.84,667302500.0
2007-08-08 16:29:00,243.84,243.85,243.76,243.805,706699999.0
2007-08-08 16:30:00,243.8,243.83,243.77,243.79,538800000.0
2007-08-08 16:31:00,243.79,243.81,243.73,243.74,692600000.0
2007-08-08 16:32:00,243.74,243.89,243.74,243.87,876887500.0
2007-08-08 16:33:00,243.86,243.92,243.85,243.89,1264487499.0
2007-08-08 16:34:00,243.89,243.94,243.89,243.91,398025000.0
2007-08-08 16:35:00,243.91,243.91,243.82,243.86,747000000.0
2007-08-08 16:36:00,243.86,243.935,243.86,243.89,866599999.0
2007-08-08 16:37:00,243.89,243.91,243.87,243.88,367500000.0
2007-08-08 16:38:00,243.87,243.87,243.81,243.85,1439400004.0
2007-08-08 16:39:00,243.85,243.87,243.815,243.815,584300000.0
2007-08-08 16:40:00,243.815,243.82,243.72,243.73,840499999.0
2007-08-08 16:41:00,243.73,243.73,243.61,243.65,644300000.0
2007-08-08 16:42:00,243.65,243.74,243.65,243.74,540700000.0
2007-08-08 16:43:00,243.73,243.85,243.71,243.81,1167000000.0
2007-08-08 16:44:00,243.8,243.88,243.8,243.83,579099998.0
2007-08-08 16:45:00,243.83,243.87,243.77,243.87,393400000.0
2007-08-08 16:46:00,243.865,243.91,243.85,243.91,505300000.0
2007-08-08 16:47:00,243.91,243.94,243.84,243.84,624999999.0
2007-08-08 16:48:00,243.84,243.91,243.83,243.91,831100000.0
2007-08-08 16:49:00,243.91,243.915,243.84,243.85,688200000.0
2007-08-08 16:50:00,243.85,243.85,243.78,243.82,559300000.0
2007-08-08 16:51:00,243.82,243.82,243.79,243.81,331999997.0
2007-08-08 16:52:00,243.8,243.84,243.8,243.82,559600000.0
2007-08-08 16:53:00,243.82,244.01,243.81,243.9,2007599999.0
2007-08-08 16:54:00,243.9,243.94,243.8,243.81,1062599994.0
2007-08-08 16:55:00,243.81,243.93,243.81,243.9,774500000.0
2007-08-08 16:56:00,243.89,243.895,243.81,243.865,1132899996.0
2007-08-08 16:57:00,243.87,243.875,243.8,243.82,1545799991.0
2007-08-08 16:58:00,243.825,243.895,243.78,243.78,1122800003.0
2007-08-08 16:59:00,243.79,243.92,243.78,243.9,1872899999.0
2007-08-08 17:00:00,243.905,243.905,243.83,243.85,1289599995.0
2007-08-08 17:01:00,243.84,243.88,243.84,243.85,798899992.0
2007-08-08 17:02:00,243.84,243.86,243.83,243.84,944700000.0
2007-08-08 17:03:00,243.84,243.84,243.77,243.78,985800000.0
2007-08-08 17:04:00,243.77,243.79,243.705,243.705,1123100001.0
2007-08-08 17:05:00,243.71,243.72,243.7,243.7,898500000.0
2007-08-08 17:06:00,243.7,243.7,243.61,243.65,437599999.0
2007-08-08 17:07:00,243.65,243.68,243.61,243.62,907900001.0
2007-08-08 17:08:00,243.62,243.66,243.57,243.66,582000003.0
2007-08-08 17:09:00,243.66,243.67,243.61,243.61,787399998.0
2007-08-08 17:10:00,243.61,243.72,243.6,243.7,1045100002.0
2007-08-08 17:11:00,243.7,243.74,243.69,243.71,739900000.0
2007-08-08 17:12:00,243.71,243.74,243.69,243.73,654400001.0
2007-08-08 17:13:00,243.71,243.79,243.7,243.77,392700001.0
2007-08-08 17:14:00,243.77,243.81,243.76,243.77,391100000.0
2007-08-08 17:15:00,243.77,243.77,243.72,243.72,475600000.0
2007-08-08 17:16:00,243.72,243.72,243.64,243.68,562799999.0
2007-08-08 17:17:00,243.69,243.69,243.64,243.68,229600000.0
2007-08-08 17:18:00,243.67,243.7,243.66,243.69,654699996.0
2007-08-08 17:19:00,243.675,243.7,243.67,243.69,238200000.0
2007-08-08 17:20:00,243.69,243.69,243.62,243.65,255799999.0
2007-08-08 17:21:00,243.65,243.66,243.59,243.62,728199996.0
2007-08-08 17:22:00,243.62,243.67,243.58,243.61,699100002.0
2007-08-08 17:23:00,243.61,243.66,243.6,243.63,308700000.0
2007-08-08 17:24:00,243.65,243.72,243.65,243.685,622099998.0
2007-08-08 17:25:00,243.685,243.76,243.68,243.75,704400000.0
2007-08-08 17:26:00,243.75,243.79,243.71,243.79,379700001.0
2007-08-08 17:27:00,243.8,243.91,243.78,243.9,666600001.0
2007-08-08 17:28:00,243.895,243.91,243.86,243.87,695100000.0
2007-08-08 17:29:00,243.87,243.93,243.87,243.9,465300000.0
2007-08-08 17:30:00,243.9,243.91,243.825,243.84,649699998.0
2007-08-08 17:31:00,243.82,243.86,243.8,243.8,884699997.0
2007-08-08 17:32:00,243.8,243.83,243.78,243.78,956699999.0
2007-08-08 17:33:00,243.78,243.81,243.775,243.78,399900000.0
2007-08-08 17:34:00,243.775,243.85,243.775,243.83,251700000.0
2007-08-08 17:35:00,243.83,243.88,243.83,243.87,532500000.0
2007-08-08 17:36:00,243.88,243.89,243.85,243.86,309300000.0
2007-08-08 17:37:00,243.855,243.91,243.85,243.91,350600000.0
2007-08-08 17:38:00,243.91,243.94,243.88,243.93,656600000.0
2007-08-08 17:39:00,243.92,243.93,243.83,243.87,383100000.0
2007-08-08 17:40:00,243.86,243.89,243.82,243.85,339700000.0
2007-08-08 17:41:00,243.84,243.84,243.8,243.81,421500000.0
2007-08-08 17:42:00,243.8,243.81,243.77,243.78,564200003.0
2007-08-08 17:43:00,243.78,243.84,243.77,243.82,454200001.0
2007-08-08 17:44:00,243.82,243.9,243.82,243.89,350100000.0
2007-08-08 17:45:00,243.89,243.89,243.85,243.85,403800000.0
2007-08-08 17:46:00,243.85,243.85,243.81,243.83,373400000.0
2007-08-08 17:47:00,243.83,243.875,243.82,243.855,370400000.0
2007-08-08 17:48:00,243.855,243.88,243.84,243.85,235000000.0
2007-08-08 17:49:00,243.85,243.86,243.84,243.85,220700000.0
2007-08-08 17:50:00,243.85,243.85,243.82,243.82,211300000.0
2007-08-08 17:51:00,243.82,243.84,243.82,243.84,57800000.0
2007-08-08 17:52:00,243.84,243.85,243.8,243.84,269400000.0
2007-08-08 17:53:00,243.84,243.85,243.79,243.81,153600000.0
2007-08-08 17:54:00,243.81,243.84,243.77,243.83,660900000.0
2007-08-08 17:55:00,243.84,243.84,243.79,243.81,163000001.0
2007-08-08 17:56:00,243.82,243.82,243.79,243.81,285800000.0
2007-08-08 17:57:00,243.82,243.88,243.82,243.88,326800000.0
2007-08-08 17:58:00,243.88,243.93,243.83,243.93,854299998.0
2007-08-08 17:59:00,243.93,243.97,243.89,243.89,948800000.0
2007-08-08 18:00:00,243.9,243.95,243.88,243.91,382500001.0
2007-08-08 18:01:00,243.91,243.91,243.81,243.82,791700001.0
2007-08-08 18:02:00,243.82,243.83,243.78,243.82,502400000.0
2007-08-08 18:03:00,243.83,243.83,243.795,243.8,347400000.0
2007-08-08 18:04:00,243.82,243.83,243.72,243.75,548400004.0
2007-08-08 18:05:00,243.75,243.76,243.7,243.745,269899996.0
2007-08-08 18:06:00,243.76,243.8,243.74,243.78,708100000.0
2007-08-08 18:07:00,243.78,243.815,243.78,243.79,610899997.0
2007-08-08 18:08:00,243.8,243.8,243.75,243.76,819399997.0
2007-08-08 18:09:00,243.77,243.78,243.77,243.78,47400000.0
2007-08-08 18:10:00,243.78,243.78,243.74,243.75,110200000.0
2007-08-08 18:11:00,243.75,243.77,243.72,243.75,188300000.0
2007-08-08 18:12:00,243.75,243.78,243.74,243.76,733399997.0
2007-08-08 18:13:00,243.76,243.77,243.76,243.765,311299996.0
2007-08-08 18:14:00,243.78,243.82,243.77,243.79,720899996.0
2007-08-08 18:15:00,243.79,243.82,243.78,243.81,684100001.0
2007-08-08 18:16:00,243.81,243.81,243.765,243.77,811599992.0
2007-08-08 18:17:00,243.775,243.8,243.765,243.79,692999999.0
2007-08-08 18:18:00,243.79,243.85,243.775,243.79,786599993.0
2007-08-08 18:19:00,243.8,243.82,243.79,243.81,434899995.0
2007-08-08 18:20:00,243.8,243.89,243.79,243.87,858399999.0
2007-08-08 18:21:00,243.88,243.9,243.85,243.85,558000001.0
2007-08-08 18:22:00,243.85,243.88,243.83,243.88,749300000.0
2007-08-08 18:23:00,243.88,243.94,243.85,243.91,491900000.0
2007-08-08 18:24:00,243.92,243.95,243.88,243.89,848999994.0
2007-08-08 18:25:00,243.88,243.93,243.86,243.87,575900005.0
2007-08-08 18:26:00,243.87,243.88,243.83,243.88,591399995.0
2007-08-08 18:27:00,243.89,243.9,243.86,243.87,485300000.0
2007-08-08 18:28:00,243.87,243.88,243.85,243.87,225600000.0
2007-08-08 18:29:00,243.88,243.88,243.87,243.87,57200000.0
2007-08-08 18:30:00,243.93,244.01,243.915,244.0,1132499999.0
2007-08-08 18:31:00,244.0,244.03,243.93,243.95,610499999.0
2007-08-08 18:32:00,243.96,243.99,243.95,243.98,773700000.0
2007-08-08 18:33:00,243.98,244.01,243.97,243.97,330200000.0
2007-08-08 18:34:00,243.97,243.97,243.9,243.94,583499999.0
2007-08-08 18:35:00,243.94,243.94,243.9,243.9,723000000.0
2007-08-08 18:36:00,243.9,243.9,243.84,243.86,540800000.0
2007-08-08 18:37:00,243.85,243.87,243.83,243.83,244400000.0
2007-08-08 18:38:00,243.83,243.87,243.83,243.87,300700000.0
2007-08-08 18:39:00,243.87,243.88,243.84,243.86,383900001.0
2007-08-08 18:40:00,243.86,243.86,243.82,243.85,453500000.0
2007-08-08 18:41:00,243.85,243.88,243.76,243.79,774300002.0
2007-08-08 18:42:00,243.81,243.82,243.77,243.795,490200000.0
2007-08-08 18:43:00,243.79,243.81,243.79,243.81,101900000.0
2007-08-08 18:44:00,243.81,243.82,243.79,243.79,197300000.0
2007-08-08 18:45:00,243.8,243.85,243.79,243.85,220100000.0
2007-08-08 18:46:00,243.85,243.89,243.84,243.84,240300000.0
2007-08-08 18:47:00,243.84,243.85,243.82,243.82,143100000.0
2007-08-08 18:48:00,243.82,243.83,243.81,243.83,146800000.0
2007-08-08 18:49:00,243.83,243.87,243.79,243.83,839300000.0
2007-08-08 18:50:00,243.83,243.85,243.81,243.83,212400000.0
2007-08-08 18:51:00,243.82,243.82,243.76,243.77,235700000.0
2007-08-08 18:52:00,243.79,243.8,243.77,243.78,212300000.0
2007-08-08 18:53:00,243.775,243.81,243.77,243.8,416000000.0
2007-08-08 18:54:00,243.8,243.81,243.72,243.76,539100001.0
2007-08-08 18:55:00,243.76,243.78,243.76,243.77,203200000.0
2007-08-08 18:56:00,243.77,243.79,243.75,243.78,80600000.0
2007-08-08 18:57:00,243.78,243.81,243.765,243.79,518900002.0
2007-08-08 18:58:00,243.79,243.86,243.77,243.79,535600001.0
2007-08-08 18:59:00,243.8,243.84,243.79,243.8,241799999.0
2007-08-08 19:00:00,243.8,243.83,243.77,243.77,693900001.0
2007-08-08 19:01:00,243.77,243.77,243.7,243.73,320400000.0
2007-08-08 19:02:00,243.72,243.75,243.72,243.75,89600000.0
2007-08-08 19:03:00,243.75,243.77,243.74,243.74,50600000.0
2007-08-08 19:04:00,243.74,243.77,243.715,243.75,314900001.0
2007-08-08 19:05:00,243.77,243.78,243.75,243.75,258700000.0
2007-08-08 19:06:00,243.75,243.86,243.74,243.81,789100001.0
2007-08-08 19:07:00,243.81,243.82,243.76,243.76,496500000.0
2007-08-08 19:08:00,243.76,243.77,243.71,243.77,256900000.0
2007-08-08 19:09:00,243.77,243.77,243.74,243.75,39100000.0
2007-08-08 19:10:00,243.75,243.78,243.73,243.77,349900000.0
2007-08-08 19:11:00,243.77,243.82,243.75,243.8,480100000.0
2007-08-08 19:12:00,243.8,243.85,243.77,243.84,661400000.0
2007-08-08 19:13:00,243.84,243.85,243.79,243.82,381399999.0
2007-08-08 19:14:00,243.83,243.85,243.8,243.81,288599997.0
2007-08-08 19:15:00,243.81,243.82,243.81,243.81,130000000.0
2007-08-08 19:16:00,243.82,243.84,243.82,243.83,79200000.0
2007-08-08 19:17:00,243.83,243.86,243.83,243.86,442699998.0
2007-08-08 19:18:00,243.85,243.86,243.84,243.86,299499998.0
2007-08-08 19:19:00,243.87,243.9,243.87,243.9,317900000.0
2007-08-08 19:20:00,243.9,243.91,243.88,243.9,376100000.0
2007-08-08 19:21:00,243.9,243.9,243.88,243.88,125900000.0
2007-08-08 19:22:00,243.88,243.95,243.88,243.91,849300001.0
2007-08-08 19:23:00,243.905,243.925,243.88,243.89,451400000.0
2007-08-08 19:24:00,243.89,243.9,243.855,243.885,568499997.0
2007-08-08 19:25:00,243.895,243.895,243.885,243.89,46400000.0
2007-08-08 19:26:00,243.89,243.93,243.87,243.91,776800000.0
2007-08-08 19:27:00,243.89,243.93,243.89,243.91,419600000.0
2007-08-08 19:28:00,243.92,243.96,243.92,243.96,203400000.0
2007-08-08 19:29:00,243.96,243.99,243.92,243.95,819000001.0
2007-08-08 19:30:00,243.95,243.99,243.94,243.97,161500000.0
2007-08-08 19:31:00,243.97,244.01,243.96,244.01,154600000.0
2007-08-08 19:32:00,244.01,244.01,243.95,243.99,468200000.0
2007-08-08 19:33:00,244.0,244.08,243.99,244.05,339300000.0
2007-08-08 19:34:00,244.05,244.05,243.97,244.01,292600000.0
2007-08-08 19:35:00,243.99,244.06,243.99,244.04,353599997.0
2007-08-08 19:36:00,244.04,244.05,244.0,244.04,238500000.0
2007-08-08 19:37:00,244.05,244.05,243.97,243.99,178600001.0
2007-08-08 19:38:00,244.0,244.0,243.99,243.99,68000000.0
2007-08-08 19:39:00,244.0,244.0,243.94,243.98,269200000.0
2007-08-08 19:40:00,243.98,244.0,243.96,243.96,352200000.0
2007-08-08 19:41:00,243.96,243.99,243.96,243.97,207499999.0
2007-08-08 19:42:00,243.97,243.97,243.91,243.93,319599999.0
2007-08-08 19:43:00,243.93,243.97,243.92,243.95,350899999.0
2007-08-08 19:44:00,243.95,243.95,243.89,243.9,279400000.0
2007-08-08 19:45:00,243.905,243.92,243.86,243.88,1044400000.0
2007-08-08 19:46:00,243.88,243.93,243.86,243.92,384800000.0
2007-08-08 19:47:00,243.91,243.91,243.87,243.9,309900001.0
2007-08-08 19:48:00,243.91,243.94,243.89,243.92,149299997.0
2007-08-08 19:49:00,243.91,243.92,243.9,243.9,154000000.0
2007-08-08 19:50:00,243.9,243.95,243.9,243.92,548800000.0
2007-08-08 19:51:00,243.92,243.95,243.915,243.95,142299999.0
2007-08-08 19:52:00,243.95,243.95,243.91,243.915,462900001.0
2007-08-08 19:53:00,243.91,243.92,243.85,243.85,273899998.0
2007-08-08 19:54:00,243.855,243.905,243.855,243.895,208800001.0
2007-08-08 19:55:00,243.905,243.905,243.83,243.84,1144500005.0
2007-08-08 19:56:00,243.85,243.885,243.84,243.87,957100002.0
2007-08-08 19:57:00,243.87,243.88,243.86,243.865,171300000.0
2007-08-08 19:58:00,243.865,243.9,243.85,243.89,429900002.0
2007-08-08 19:59:00,243.89,243.91,243.885,243.9,364099999.0
2007-08-08 20:00:00,243.9,243.96,243.895,243.925,881799998.0
2007-08-08 20:01:00,243.93,243.955,243.89,243.93,1077899995.0
2007-08-08 20:02:00,243.93,243.96,243.92,243.96,296500000.0
2007-08-08 20:03:00,243.965,243.97,243.91,243.93,290699999.0
2007-08-08 20:04:00,243.93,243.93,243.9,243.91,165200000.0
2007-08-08 20:05:00,243.91,243.915,243.89,243.905,326099999.0
2007-08-08 20:06:00,243.905,243.91,243.84,243.85,255799994.0
2007-08-08 20:07:00,243.84,243.85,243.82,243.82,533299999.0
2007-08-08 20:08:00,243.82,243.86,243.82,243.86,214000000.0
2007-08-08 20:09:00,243.86,243.9,243.84,243.89,790799997.0
2007-08-08 20:10:00,243.88,243.89,243.87,243.89,451399999.0
2007-08-08 20:11:00,243.88,243.95,243.87,243.92,342900000.0
2007-08-08 20:12:00,243.92,243.93,243.9,243.93,241699999.0
2007-08-08 20:13:00,243.92,244.0,243.92,243.98,654500001.0
2007-08-08 20:14:00,243.98,244.01,243.92,243.96,1093799999.0
2007-08-08 20:15:00,243.96,243.99,243.94,243.98,649700008.0
2007-08-08 20:16:00,243.98,243.98,243.93,243.94,517900000.0
2007-08-08 20:17:00,243.93,243.96,243.93,243.94,366300000.0
2007-08-08 20:18:00,243.95,243.95,243.9,243.92,735599998.0
2007-08-08 20:19:00,243.92,243.93,243.91,243.91,327700000.0
2007-08-08 20:20:00,243.92,243.92,243.9,243.91,587100000.0
2007-08-08 20:21:00,243.91,243.93,243.91,243.91,75000000.0
2007-08-08 20:22:00,243.92,243.97,243.92,243.96,331199998.0
2007-08-08 20:23:00,243.96,243.99,243.96,243.99,178100000.0
2007-08-08 20:24:00,243.99,244.0,243.98,244.0,248699998.0
2007-08-08 20:25:00,244.0,244.02,243.98,244.02,630400001.0
2007-08-08 20:26:00,244.005,244.04,243.99,244.03,632299996.0
2007-08-08 20:27:00,244.02,244.02,243.98,243.99,603799997.0
2007-08-08 20:28:00,243.99,243.99,243.96,243.96,218200000.0
2007-08-08 20:29:00,243.96,243.98,243.955,243.955,525500000.0
2007-08-08 20:30:00,243.955,243.98,243.94,243.96,1219600006.0
2007-08-08 20:31:00,243.96,243.97,243.935,243.95,1029699993.0
2007-08-08 20:32:00,243.94,243.95,243.92,243.93,451800000.0
2007-08-08 20:33:00,243.94,243.995,243.93,243.985,470799996.0
2007-08-08 20:34:00,243.99,244.015,243.96,243.96,692100000.0
2007-08-08 20:35:00,243.96,243.975,243.92,243.92,311200000.0
2007-08-08 20:36:00,243.92,243.92,243.9,243.905,363200005.0
2007-08-08 20:37:00,243.91,243.91,243.86,243.86,502500010.0
2007-08-08 20:38:00,243.86,243.88,243.82,243.82,454999991.0
2007-08-08 20:39:00,243.82,243.82,243.79,243.805,1153200005.0
2007-08-08 20:40:00,243.805,243.82,243.73,243.815,1533799997.0
2007-08-08 20:41:00,243.82,243.85,243.81,243.83,536699999.0
2007-08-08 20:42:00,243.82,243.82,243.75,243.77,456400000.0
2007-08-08 20:43:00,243.77,243.79,243.75,243.77,816799999.0
2007-08-08 20:44:00,243.77,243.79,243.76,243.78,56600000.0
2007-08-08 20:45:00,243.77,243.78,243.75,243.77,320700002.0
2007-08-08 20:46:00,243.77,243.84,243.77,243.815,528699997.0
2007-08-08 20:47:00,243.82,243.83,243.81,243.83,249700000.0
2007-08-08 20:48:00,243.83,243.83,243.79,243.8,554099996.0
2007-08-08 20:49:00,243.79,243.8,243.75,243.77,692799999.0
2007-08-08 20:50:00,243.77,243.77,243.75,243.77,256599999.0
2007-08-08 20:51:00,243.77,243.77,243.66,243.68,581800001.0
2007-08-08 20:52:00,243.68,243.74,243.65,243.73,278299999.0
2007-08-08 20:53:00,243.72,243.765,243.69,243.73,346700001.0
2007-08-08 20:54:00,243.73,243.79,243.72,243.77,203100000.0
2007-08-08 20:55:00,243.78,243.81,243.76,243.8,333399999.0
2007-08-08 20:56:00,243.8,243.8,243.73,243.74,402199997.0
2007-08-08 20:57:00,243.75,243.8,243.73,243.75,528300001.0
2007-08-08 20:58:00,243.75,243.76,243.71,243.73,391800000.0
2007-08-08 20:59:00,243.73,243.75,243.705,243.75,568400000.0
2007-08-08 21:00:00,243.73,243.76,243.7,243.72,243900000.0
2007-08-08 21:01:00,243.72,243.76,243.72,243.75,87800000.0
2007-08-08 21:02:00,243.76,243.76,243.73,243.75,184100000.0
2007-08-08 21:03:00,243.75,243.75,243.61,243.62,303900000.0
2007-08-08 21:04:00,243.62,243.62,243.56,243.56,36200000.0
2007-08-08 21:05:00,243.58,243.63,243.56,243.62,293000000.0
2007-08-08 21:06:00,243.62,243.64,243.59,243.61,231299999.0
2007-08-08 21:07:00,243.61,243.61,243.55,243.58,309600002.0
2007-08-08 21:08:00,243.58,243.62,243.51,243.62,402700001.0
2007-08-08 21:09:00,243.62,243.65,243.48,243.48,666799998.0
2007-08-08 21:10:00,243.48,243.52,243.43,243.48,726200000.0
2007-08-08 21:11:00,243.48,243.59,243.44,243.59,803400001.0
2007-08-08 21:12:00,243.59,243.65,243.58,243.65,266800000.0
2007-08-08 21:13:00,243.65,243.65,243.5,243.51,700500000.0
2007-08-08 21:14:00,243.51,243.53,243.45,243.46,734900002.0
2007-08-08 21:15:00,243.46,243.53,243.43,243.48,569300001.0
2007-08-08 21:16:00,243.48,243.53,243.47,243.51,276800000.0
2007-08-08 21:17:00,243.51,243.51,243.36,243.46,756300000.0
2007-08-08 21:18:00,243.46,243.47,243.37,243.42,520500001.0
2007-08-08 21:19:00,243.42,243.52,243.39,243.52,764500000.0
2007-08-08 21:20:00,243.53,243.64,243.5,243.61,500900001.0
2007-08-08 21:21:00,243.61,243.635,243.56,243.63,251700000.0
2007-08-08 21:22:00,243.63,243.66,243.58,243.66,243900000.0
2007-08-08 21:23:00,243.63,243.65,243.57,243.59,413400001.0
2007-08-08 21:24:00,243.58,243.59,243.38,243.39,854400000.0
2007-08-08 21:25:00,243.39,243.52,243.39,243.48,847400000.0
2007-08-08 21:26:00,243.47,243.47,243.24,243.27,1084700001.0
2007-08-08 21:27:00,243.24,243.28,243.17,243.24,1084700001.0
2007-08-08 21:28:00,243.24,243.29,243.15,243.28,1239700002.0
2007-08-08 21:29:00,243.29,243.375,243.19,243.27,1438800001.0
2007-08-08 21:30:00,243.27,243.29,243.1,243.1,944999997.0
2007-08-08 21:31:00,243.1,243.2,243.07,243.17,985400004.0
2007-08-08 21:32:00,243.19,243.19,242.97,243.05,1489000001.0
2007-08-08 21:33:00,243.05,243.24,243.05,243.16,703300000.0
2007-08-08 21:34:00,243.17,243.2,243.07,243.08,1053900001.0
2007-08-08 21:35:00,243.07,243.07,242.93,242.98,1406600003.0
2007-08-08 21:36:00,242.98,243.065,242.98,243.05,1071400002.0
2007-08-08 21:37:00,243.05,243.06,242.97,243.05,1348399999.0
2007-08-08 21:38:00,243.05,243.1,243.03,243.06,532500002.0
2007-08-08 21:39:00,243.06,243.15,243.06,243.11,903800003.0
2007-08-08 21:40:00,243.11,243.11,242.96,243.025,1104100001.0
2007-08-08 21:41:00,243.03,243.03,242.97,243.01,1193600011.0
2007-08-08 21:42:00,243.01,243.09,243.01,243.07,948500004.0
2007-08-08 21:43:00,243.07,243.12,243.015,243.065,684199999.0
2007-08-08 21:44:00,243.065,243.09,243.02,243.03,537500002.0
2007-08-08 21:45:00,243.03,243.16,243.015,243.16,943700002.0
2007-08-08 21:46:00,243.16,243.22,243.1,243.1,1067200003.0
2007-08-08 21:47:00,243.09,243.22,243.08,243.14,953600006.0
2007-08-08 21:48:00,243.14,243.27,243.14,243.27,412100000.0
2007-08-08 21:49:00,243.27,243.34,243.21,243.31,894600002.0
2007-08-08 21:50:00,243.3,243.31,243.26,243.26,428200000.0
2007-08-08 21:51:00,243.25,243.38,243.215,243.38,783899999.0
2007-08-08 21:52:00,243.38,243.43,243.32,243.43,501700000.0
2007-08-08 21:53:00,243.43,243.69,243.43,243.665,1155200000.0
2007-08-08 21:54:00,243.7,243.7,243.49,243.57,841600001.0
2007-08-08 21:55:00,243.56,243.58,243.51,243.53,302199998.0
2007-08-08 21:56:00,243.53,243.58,243.48,243.54,534900001.0
2007-08-08 21:57:00,243.545,243.64,243.54,243.63,701300000.0
2007-08-08 21:58:00,243.63,243.72,243.58,243.68,1014499996.0
2007-08-08 21:59:00,243.685,243.73,243.64,243.72,750499998.0
2007-08-08 22:00:00,243.72,243.72,243.67,243.685,331400000.0
2007-08-08 22:01:00,243.69,243.71,243.65,243.69,215100001.0
2007-08-08 22:02:00,243.68,243.7,243.67,243.68,94300000.0
2007-08-08 22:03:00,243.68,243.7,243.67,243.68,164300000.0
2007-08-08 22:04:00,243.68,243.68,243.63,243.68,169400000.0
2007-08-08 22:05:00,243.68,243.73,243.675,243.71,202000000.0
2007-08-08 22:06:00,243.71,243.72,243.66,243.68,116100000.0
2007-08-08 22:07:00,243.68,243.7,243.67,243.69,54900000.0
2007-08-08 22:08:00,243.69,243.72,243.68,243.7,59600000.0
2007-08-08 22:09:00,243.7,243.73,243.67,243.71,289900002.0
2007-08-08 22:10:00,243.71,243.82,243.71,243.78,1248399996.0
2007-08-08 22:11:00,243.79,243.79,243.77,243.77,273200001.0
2007-08-08 22:12:00,243.77,243.81,243.75,243.76,566200001.0
2007-08-08 22:13:00,243.76,243.795,243.76,243.79,376799999.0
2007-08-08 22:14:00,243.79,243.795,243.76,243.76,494200013.0
2007-08-08 22:15:00,243.76,243.8,243.73,243.79,507600005.0
2007-08-08 22:16:00,243.79,243.8,243.77,243.79,412199996.0
2007-08-08 22:17:00,243.79,243.8,243.77,243.8,405800000.0
2007-08-08 22:18:00,243.8,243.84,243.8,243.82,151199999.0
2007-08-08 22:19:00,243.82,243.82,243.79,243.8,343100000.0
2007-08-08 22:20:00,243.8,243.83,243.8,243.82,209700001.0
2007-08-08 22:21:00,243.815,243.86,243.805,243.83,537399999.0
2007-08-08 22:22:00,243.82,243.83,243.8,243.81,77400000.0
2007-08-08 22:23:00,243.81,243.83,243.8,243.8,56800000.0
2007-08-08 22:24:00,243.8,243.83,243.78,243.81,142600000.0
2007-08-08 22:25:00,243.81,243.82,243.79,243.81,82300000.0
2007-08-08 22:26:00,243.825,243.84,243.8,243.8,66800000.0
2007-08-08 22:27:00,243.81,243.84,243.81,243.84,90900000.0
2007-08-08 22:28:00,243.84,243.84,243.805,243.83,112400000.0
2007-08-08 22:29:00,243.83,243.87,243.81,243.845,300800000.0
2007-08-08 22:30:00,243.87,243.87,243.86,243.86,18400000.0
2007-08-08 22:31:00,243.865,243.88,243.79,243.8,203900000.0
2007-08-08 22:32:00,243.8,243.83,243.77,243.8,324900000.0
2007-08-08 22:33:00,243.8,243.82,243.77,243.82,91600000.0
2007-08-08 22:34:00,243.82,243.87,243.81,243.845,227100000.0
2007-08-08 22:35:00,243.845,243.845,243.82,243.83,79700000.0
2007-08-08 22:36:00,243.84,243.84,243.83,243.83,35200000.0
2007-08-08 22:37:00,243.83,243.85,243.8,243.85,162400000.0
2007-08-08 22:38:00,243.85,243.86,243.84,243.85,45200000.0
2007-08-08 22:39:00,243.85,243.89,243.85,243.87,66500000.0
2007-08-08 22:40:00,243.88,243.9,243.86,243.89,50400000.0
2007-08-08 22:41:00,243.89,243.9,243.835,243.84,126900000.0
2007-08-08 22:42:00,243.84,243.9,243.83,243.9,250200000.0
2007-08-08 22:43:00,243.9,243.94,243.87,243.93,167400000.0
2007-08-08 22:44:00,243.94,243.96,243.92,243.96,276800000.0
2007-08-08 22:45:00,243.96,243.98,243.91,243.935,803499999.0
2007-08-08 22:46:00,243.96,243.96,243.91,243.93,256999998.0
2007-08-08 22:47:00,243.92,243.93,243.88,243.9,57600000.0
2007-08-08 22:48:00,243.9,243.94,243.9,243.9,274099999.0
2007-08-08 22:49:00,243.9,243.9,243.87,243.89,105600000.0
2007-08-08 22:50:00,243.89,243.89,243.86,243.88,99400000.0
2007-08-08 22:51:00,243.9,243.92,243.88,243.89,234600000.0
2007-08-08 22:52:00,243.89,243.93,243.89,243.91,176300000.0
2007-08-08 22:53:00,243.91,243.96,243.91,243.92,283600000.0
2007-08-08 22:54:00,243.92,243.92,243.89,243.9,330600000.0
2007-08-08 22:55:00,243.9,243.92,243.9,243.92,43600000.0
2007-08-08 22:56:00,243.93,243.93,243.85,243.88,450000000.0
2007-08-08 22:57:00,243.87,243.88,243.85,243.88,158300000.0
2007-08-08 22:58:00,243.88,243.89,243.85,243.89,238400000.0
2007-08-08 22:59:00,243.88,243.9,243.85,243.86,238600000.0
2007-08-08 23:00:00,243.86,244.0,243.74,243.8,232700000.0
2007-08-08 23:01:00,243.79,243.79,243.78,243.78,19700000.0
2007-08-08 23:02:00,243.78,243.78,243.7,243.71,89900000.0
2007-08-08 23:03:00,243.75,243.76,243.67,243.73,300100000.0
2007-08-08 23:04:00,243.72,243.75,243.64,243.71,417499999.0
2007-08-08 23:05:00,243.73,243.73,243.71,243.71,263600000.0
2007-08-08 23:06:00,243.72,243.72,243.72,243.72,6300000.0
2007-08-08 23:07:00,243.72,243.73,243.72,243.73,12700000.0
2007-08-08 23:08:00,243.71,243.71,243.69,243.69,64600000.0
2007-08-08 23:09:00,243.69,243.71,243.65,243.67,38700000.0
2007-08-08 23:10:00,243.64,243.67,243.47,243.47,15600000.0
2007-08-08 23:11:00,243.66,243.66,243.47,243.605,39700000.0
2007-08-08 23:12:00,243.65,243.67,243.598,243.598,53200000.0
2007-08-08 23:13:00,243.65,243.68,243.65,243.675,40000000.0
2007-08-08 23:14:00,243.685,243.71,243.68,243.695,129900000.0
2007-08-08 23:15:00,243.68,243.71,243.66,243.68,106800000.0
2007-08-08 23:16:00,243.705,243.735,243.695,243.715,56700000.0
2007-08-08 23:17:00,243.715,243.715,243.705,243.705,12000000.0
2007-08-08 23:18:00,243.705,243.705,243.705,243.705,16000000.0
2007-08-08 23:19:00,243.705,243.735,243.705,243.725,129500000.0
2007-08-08 23:20:00,243.72,243.75,243.7,243.72,293099998.0
2007-08-08 23:21:00,243.7,243.72,243.685,243.695,76599999.0
2007-08-08 23:22:00,243.695,243.695,243.645,243.695,91400000.0
2007-08-08 23:23:00,243.7,243.73,243.69,243.715,258500000.0
2007-08-08 23:24:00,243.705,243.715,243.7,243.7,76800000.0
2007-08-08 23:25:00,243.7,243.7,243.685,243.7,385699997.0
2007-08-08 23:26:00,243.7,243.71,243.66,243.67,420399999.0
2007-08-08 23:27:00,243.665,243.69,243.665,243.69,39700000.0
2007-08-08 23:28:00,243.685,243.69,243.655,243.66,83500000.0
2007-08-08 23:29:00,243.66,243.7,243.66,243.69,218400000.0
2007-08-08 23:30:00,243.69,243.69,243.63,243.63,299900000.0
2007-08-08 23:31:00,243.64,243.655,243.625,243.64,159700000.0
2007-08-08 23:32:00,243.64,243.64,243.63,243.64,127400000.0
2007-08-08 23:33:00,243.64,243.665,243.62,243.65,175800000.0
2007-08-08 23:34:00,243.64,243.66,243.58,243.58,198400000.0
2007-08-08 23:35:00,243.58,243.595,243.56,243.595,102900000.0
2007-08-08 23:36:00,243.6,243.61,243.6,243.61,12000000.0
2007-08-08 23:37:00,243.61,243.61,243.57,243.59,93000000.0
2007-08-08 23:38:00,243.585,243.595,243.555,243.57,120800000.0
2007-08-08 23:39:00,243.56,243.59,243.55,243.565,129900000.0
2007-08-08 23:40:00,243.585,243.59,243.56,243.585,75600000.0
2007-08-08 23:41:00,243.57,243.57,243.55,243.56,41900000.0
2007-08-08 23:42:00,243.55,243.595,243.55,243.59,179000000.0
2007-08-08 23:43:00,243.59,243.59,243.55,243.555,173600000.0
2007-08-08 23:44:00,243.565,243.59,243.56,243.59,125600000.0
2007-08-08 23:45:00,243.59,243.6,243.575,243.58,109500000.0
2007-08-08 23:46:00,243.575,243.58,243.55,243.565,48600000.0
2007-08-08 23:47:00,243.57,243.575,243.56,243.56,15200000.0
2007-08-08 23:48:00,243.56,243.58,243.52,243.545,376700000.0
2007-08-08 23:49:00,243.545,243.555,243.545,243.55,67400000.0
2007-08-08 23:50:00,243.55,243.55,243.51,243.51,131000000.0
2007-08-08 23:51:00,243.525,243.55,243.505,243.55,92900000.0
2007-08-08 23:52:00,243.55,243.555,243.5,243.51,80700000.0
2007-08-08 23:53:00,243.5,243.52,243.5,243.5,81600000.0
2007-08-08 23:54:00,243.51,243.54,243.47,243.54,140200000.0
2007-08-08 23:55:00,243.54,243.54,243.49,243.52,191800000.0
2007-08-08 23:56:00,243.52,243.52,243.5,243.51,95200000.0
2007-08-08 23:57:00,243.51,243.53,243.48,243.525,121700000.0
2007-08-08 23:58:00,243.525,243.53,243.51,243.51,73600000.0
2007-08-08 23:59:00,243.51,243.515,243.39,243.44,296500000.0
2007-08-09 00:00:00,243.445,243.47,243.445,243.45,48900000.0
2007-08-09 00:01:00,243.45,243.45,243.43,243.435,78800000.0
2007-08-09 00:02:00,243.435,243.44,243.43,243.44,64600000.0
2007-08-09 00:03:00,243.44,243.44,243.44,243.44,64400000.0
2007-08-09 00:04:00,243.44,243.54,243.44,243.5,117000000.0
2007-08-09 00:05:00,243.5,243.59,243.5,243.59,313900000.0
2007-08-09 00:06:00,243.59,243.655,243.55,243.655,108600000.0
2007-08-09 00:07:00,243.635,243.75,243.61,243.725,347600000.0
2007-08-09 00:08:00,243.735,243.735,243.69,243.705,53000000.0
2007-08-09 00:09:00,243.705,243.725,243.685,243.725,95600000.0
2007-08-09 00:10:00,243.725,243.745,243.68,243.73,185100000.0
2007-08-09 00:11:00,243.73,243.73,243.67,243.72,118200000.0
2007-08-09 00:12:00,243.68,243.695,243.664,243.687,860300007.0
2007-08-09 00:13:00,243.72,243.74,243.72,243.74,36000000.0
2007-08-09 00:14:00,243.72,243.75,243.72,243.72,48300000.0
2007-08-09 00:15:00,243.75,243.75,243.74,243.74,8000000.0
2007-08-09 00:16:00,243.75,243.78,243.72,243.77,208400000.0
2007-08-09 00:17:00,243.76,243.78,243.75,243.78,81400000.0
2007-08-09 00:18:00,243.78,243.78,243.77,243.77,31700000.0
2007-08-09 00:19:00,243.77,243.8,243.77,243.8,148800000.0
2007-08-09 00:20:00,243.79,243.84,243.79,243.84,64800000.0
2007-08-09 00:21:00,243.84,243.84,243.84,243.84,28000000.0
2007-08-09 00:22:00,243.84,243.85,243.81,243.845,70400000.0
2007-08-09 00:23:00,243.845,243.85,243.84,243.84,60000000.0
2007-08-09 00:24:00,243.84,243.84,243.82,243.84,68300000.0
2007-08-09 00:25:00,243.84,243.84,243.83,243.83,20000000.0
2007-08-09 00:26:00,243.84,243.85,243.82,243.85,116700000.0
2007-08-09 00:27:00,243.85,243.85,243.84,243.84,87200000.0
2007-08-09 00:28:00,243.85,243.87,243.85,243.85,114400000.0
2007-08-09 00:29:00,243.85,243.87,243.85,243.87,97200000.0
2007-08-09 00:30:00,243.87,243.87,243.85,243.86,78800000.0
2007-08-09 00:31:00,243.86,243.88,243.86,243.865,171700000.0
2007-08-09 00:32:00,243.87,243.87,243.84,243.84,35200000.0
2007-08-09 00:33:00,243.84,243.86,243.83,243.85,119700000.0
2007-08-09 00:34:00,243.86,243.9,243.86,243.87,83200000.0
2007-08-09 00:35:00,243.88,243.945,243.88,243.9,106800000.0
2007-08-09 00:36:00,243.875,243.91,243.85,243.91,160500002.0
2007-08-09 00:37:00,243.91,243.935,243.88,243.9,143900000.0
2007-08-09 00:38:00,243.9,243.9,243.9,243.9,12800000.0
2007-08-09 00:39:00,243.9,243.9,243.9,243.9,6400000.0
2007-08-09 00:40:00,243.89,243.9,243.85,243.85,77600000.0
2007-08-09 00:41:00,243.86,243.88,243.86,243.87,38200000.0
2007-08-09 00:42:00,243.87,243.87,243.85,243.86,22400000.0
2007-08-09 00:43:00,243.86,243.86,243.82,243.83,84800000.0
2007-08-09 00:44:00,243.82,243.85,243.81,243.81,175800000.0
2007-08-09 00:45:00,243.8,243.82,243.8,243.81,99300004.0
2007-08-09 00:46:00,243.81,243.83,243.81,243.83,165700000.0
2007-08-09 00:47:00,243.83,243.87,243.83,243.87,276000000.0
2007-08-09 00:48:00,243.87,243.87,243.83,243.85,195100000.0
2007-08-09 00:49:00,243.85,243.86,243.83,243.84,432300000.0
2007-08-09 00:50:00,243.84,243.84,243.81,243.83,87100000.0
2007-08-09 00:51:00,243.83,243.84,243.8,243.84,106400000.0
2007-08-09 00:52:00,243.83,243.85,243.82,243.85,73500000.0
2007-08-09 00:53:00,243.855,243.86,243.84,243.85,65200000.0
2007-08-09 00:54:00,243.84,243.87,243.84,243.85,159500000.0
2007-08-09 00:55:00,243.85,243.86,243.835,243.85,42900000.0
2007-08-09 00:56:00,243.85,243.86,243.85,243.85,16000000.0
2007-08-09 00:57:00,243.85,243.87,243.85,243.86,148400000.0
2007-08-09 00:58:00,243.86,243.87,243.85,243.85,129600000.0
2007-08-09 00:59:00,243.86,243.86,243.83,243.83,84900000.0
2007-08-09 01:00:00,243.83,243.83,243.76,243.76,345500000.0
2007-08-09 01:01:00,243.75,243.76,243.69,243.73,287200000.0
2007-08-09 01:02:00,243.73,243.74,243.71,243.74,98100000.0
2007-08-09 01:03:00,243.75,243.75,243.73,243.73,22400000.0
2007-08-09 01:04:00,243.73,243.73,243.68,243.68,154300000.0
2007-08-09 01:05:00,243.68,243.71,243.665,243.71,152500000.0
2007-08-09 01:06:00,243.71,243.73,243.7,243.72,157999996.0
2007-08-09 01:07:00,243.72,243.74,243.72,243.74,159700000.0
2007-08-09 01:08:00,243.735,243.735,243.7,243.72,177499999.0
2007-08-09 01:09:00,243.72,243.72,243.69,243.69,35200000.0
2007-08-09 01:10:00,243.69,243.69,243.69,243.69,19200000.0
2007-08-09 01:11:00,243.68,243.69,243.66,243.68,240400000.0
2007-08-09 01:12:00,243.69,243.69,243.65,243.66,198999998.0
2007-08-09 01:13:00,243.66,243.66,243.66,243.66,3200000.0
2007-08-09 01:14:00,243.67,243.67,243.65,243.67,44800000.0
2007-08-09 01:15:00,243.67,243.68,243.65,243.66,36000000.0
2007-08-09 01:16:00,243.67,243.67,243.63,243.67,169200001.0
2007-08-09 01:17:00,243.66,243.68,243.64,243.67,103800000.0
2007-08-09 01:18:00,243.67,243.68,243.645,243.68,70400000.0
2007-08-09 01:19:00,243.67,243.68,243.64,243.64,29600000.0
2007-08-09 01:20:00,243.64,243.67,243.64,243.66,47200000.0
2007-08-09 01:21:00,243.66,243.67,243.65,243.65,11800000.0
2007-08-09 01:22:00,243.66,243.66,243.63,243.645,62300000.0
2007-08-09 01:23:00,243.67,243.67,243.67,243.67,1600000.0
2007-08-09 01:24:00,243.64,243.68,243.635,243.66,198600001.0
2007-08-09 01:25:00,243.65,243.66,243.62,243.62,239800002.0
2007-08-09 01:26:00,243.63,243.64,243.62,243.62,147700000.0
2007-08-09 01:27:00,243.63,243.64,243.62,243.62,226800000.0
2007-08-09 01:28:00,243.62,243.64,243.62,243.64,221000001.0
2007-08-09 01:29:00,243.64,243.64,243.64,243.64,18400000.0
2007-08-09 01:30:00,243.64,243.66,243.63,243.66,132000000.0
2007-08-09 01:31:00,243.67,243.67,243.65,243.65,43200000.0
2007-08-09 01:32:00,243.66,243.66,243.66,243.66,10200000.0
2007-08-09 01:33:00,243.66,243.68,243.66,243.66,61800000.0
2007-08-09 01:34:00,243.68,243.7,243.66,243.68,97800000.0
2007-08-09 01:35:00,243.68,243.68,243.67,243.67,35600000.0
2007-08-09 01:36:00,243.67,243.68,243.67,243.68,9900000.0
2007-08-09 01:37:00,243.636,243.646,243.611,243.635,821899998.0
2007-08-09 01:38:00,243.68,243.7,243.68,243.68,175500000.0
2007-08-09 01:39:00,243.68,243.68,243.66,243.68,65300000.0
2007-08-09 01:40:00,243.67,243.67,243.64,243.66,208499999.0
2007-08-09 01:41:00,243.66,243.69,243.66,243.69,117100000.0
2007-08-09 01:42:00,243.69,243.69,243.66,243.68,84700000.0
2007-08-09 01:43:00,243.68,243.69,243.675,243.69,114300000.0
2007-08-09 01:44:00,243.7,243.72,243.7,243.72,86100000.0
2007-08-09 01:45:00,243.72,243.75,243.695,243.7,126000000.0
2007-08-09 01:46:00,243.71,243.72,243.65,243.65,430200003.0
2007-08-09 01:47:00,243.65,243.7,243.64,243.68,311700000.0
2007-08-09 01:48:00,243.68,243.68,243.66,243.68,84200000.0
2007-08-09 01:49:00,243.68,243.68,243.66,243.68,73400000.0
2007-08-09 01:50:00,243.68,243.69,243.66,243.67,191200000.0
2007-08-09 01:51:00,243.67,243.69,243.67,243.69,117700000.0
2007-08-09 01:52:00,243.69,243.73,243.69,243.71,110800000.0
2007-08-09 01:53:00,243.72,243.78,243.72,243.78,80800000.0
2007-08-09 01:54:00,243.78,243.78,243.73,243.74,130900000.0
2007-08-09 01:55:00,243.74,243.74,243.7,243.7,150300000.0
2007-08-09 01:56:00,243.7,243.71,243.7,243.7,35500000.0
2007-08-09 01:57:00,243.71,243.71,243.71,243.71,1600000.0
2007-08-09 01:58:00,243.7,243.73,243.7,243.73,126800000.0
2007-08-09 01:59:00,243.73,243.75,243.73,243.75,42700000.0
2007-08-09 02:00:00,243.75,243.82,243.75,243.79,612900001.0
2007-08-09 02:01:00,243.79,243.84,243.78,243.82,505100000.0
2007-08-09 02:02:00,243.82,243.82,243.76,243.81,1102999996.0
2007-08-09 02:03:00,243.81,243.93,243.8,243.91,727500000.0
2007-08-09 02:04:00,243.91,243.985,243.91,243.96,692900000.0
2007-08-09 02:05:00,243.96,244.03,243.96,244.0,677000000.0
2007-08-09 02:06:00,244.03,244.04,244.0,244.04,284600000.0
2007-08-09 02:07:00,244.04,244.04,244.01,244.02,124800000.0
2007-08-09 02:08:00,244.02,244.03,243.99,244.0,57600000.0
2007-08-09 02:09:00,244.0,244.0,243.965,244.0,72900000.0
2007-08-09 02:10:00,244.0,244.02,243.94,243.94,282900000.0
2007-08-09 02:11:00,243.94,243.94,243.89,243.93,135200000.0
2007-08-09 02:12:00,243.93,243.95,243.93,243.95,190400000.0
2007-08-09 02:13:00,243.94,243.97,243.82,243.82,829500000.0
2007-08-09 02:14:00,243.84,243.85,243.77,243.78,817700000.0
2007-08-09 02:15:00,243.78,243.78,243.75,243.75,462400000.0
2007-08-09 02:16:00,243.75,243.77,243.73,243.77,314800000.0
2007-08-09 02:17:00,243.76,243.78,243.74,243.78,335199999.0
2007-08-09 02:18:00,243.78,243.83,243.76,243.83,435799998.0
2007-08-09 02:19:00,243.83,243.88,243.83,243.87,346900000.0
2007-08-09 02:20:00,243.87,243.95,243.87,243.94,778500000.0
2007-08-09 02:21:00,243.94,243.94,243.86,243.87,546600000.0
2007-08-09 02:22:00,243.87,243.88,243.84,243.85,467899999.0
2007-08-09 02:23:00,243.85,243.85,243.83,243.83,152600000.0
2007-08-09 02:24:00,243.83,243.85,243.81,243.83,263600000.0
2007-08-09 02:25:00,243.83,243.83,243.8,243.82,260499997.0
2007-08-09 02:26:00,243.82,243.83,243.79,243.82,236300000.0
2007-08-09 02:27:00,243.82,243.82,243.79,243.79,238000000.0
2007-08-09 02:28:00,243.79,243.82,243.79,243.79,280200000.0
2007-08-09 02:29:00,243.79,243.79,243.76,243.76,59500000.0
2007-08-09 02:30:00,243.76,243.78,243.76,243.77,99200000.0
2007-08-09 02:31:00,243.77,243.77,243.7,243.71,469199999.0
2007-08-09 02:32:00,243.71,243.74,243.71,243.72,344700000.0
2007-08-09 02:33:00,243.72,243.74,243.71,243.72,475699996.0
2007-08-09 02:34:00,243.72,243.72,243.69,243.69,200400000.0
2007-08-09 02:35:00,243.69,243.69,243.65,243.68,220600000.0
2007-08-09 02:36:00,243.68,243.7,243.66,243.68,553799997.0
2007-08-09 02:37:00,243.68,243.7,243.65,243.67,1005499999.0
2007-08-09 02:38:00,243.67,243.7,243.65,243.67,464699999.0
2007-08-09 02:39:00,243.69,243.69,243.64,243.67,261799999.0
2007-08-09 02:40:00,243.67,243.71,243.67,243.71,572000000.0
2007-08-09 02:41:00,243.71,243.71,243.67,243.71,447000003.0
2007-08-09 02:42:00,243.71,243.71,243.69,243.71,113600000.0
2007-08-09 02:43:00,243.71,243.79,243.69,243.78,532499998.0
2007-08-09 02:44:00,243.77,243.81,243.74,243.8,406999997.0
2007-08-09 02:45:00,243.8,243.8,243.77,243.78,109300000.0
2007-08-09 02:46:00,243.78,243.78,243.75,243.75,139100000.0
2007-08-09 02:47:00,243.75,243.78,243.75,243.78,114000000.0
2007-08-09 02:48:00,243.77,243.82,243.75,243.8,289300001.0
2007-08-09 02:49:00,243.8,243.82,243.78,243.78,173800000.0
2007-08-09 02:50:00,243.78,243.8,243.76,243.77,181600000.0
2007-08-09 02:51:00,243.77,243.79,243.77,243.79,150100000.0
2007-08-09 02:52:00,243.8,243.83,243.8,243.82,191300000.0
2007-08-09 02:53:00,243.82,243.85,243.81,243.85,467699999.0
2007-08-09 02:54:00,243.85,243.91,243.84,243.89,768199999.0
2007-08-09 02:55:00,243.89,243.93,243.88,243.89,1293100005.0
2007-08-09 02:56:00,243.89,243.89,243.84,243.85,635800000.0
2007-08-09 02:57:00,243.85,243.86,243.8,243.85,640100003.0
2007-08-09 02:58:00,243.85,243.85,243.82,243.82,423199997.0
2007-08-09 02:59:00,243.82,243.82,243.8,243.8,90299999.0
2007-08-09 03:00:00,243.79,243.81,243.78,243.81,181200001.0
2007-08-09 03:01:00,243.81,243.81,243.74,243.76,464900000.0
2007-08-09 03:02:00,243.76,243.78,243.75,243.78,179000000.0
2007-08-09 03:03:00,243.78,243.79,243.76,243.76,175200000.0
2007-08-09 03:04:00,243.76,243.79,243.75,243.75,414400000.0
2007-08-09 03:05:00,243.76,243.77,243.73,243.74,382200002.0
2007-08-09 03:06:00,243.75,243.75,243.7,243.74,309900000.0
2007-08-09 03:07:00,243.74,243.76,243.72,243.73,375800000.0
2007-08-09 03:08:00,243.74,243.76,243.71,243.72,442400001.0
2007-08-09 03:09:00,243.72,243.72,243.69,243.7,234700000.0
2007-08-09 03:10:00,243.7,243.72,243.69,243.72,125500000.0
2007-08-09 03:11:00,243.72,243.72,243.7,243.71,149900000.0
2007-08-09 03:12:00,243.72,243.72,243.7,243.7,61600000.0
2007-08-09 03:13:00,243.7,243.71,243.7,243.7,62900000.0
2007-08-09 03:14:00,243.7,243.71,243.7,243.7,163600000.0
2007-08-09 03:15:00,243.7,243.7,243.66,243.7,190499999.0
2007-08-09 03:16:00,243.7,243.72,243.7,243.7,434600000.0
2007-08-09 03:17:00,243.7,243.72,243.69,243.7,511700001.0
2007-08-09 03:18:00,243.7,243.73,243.69,243.72,149100000.0
2007-08-09 03:19:00,243.7,243.7,243.68,243.68,448100000.0
2007-08-09 03:20:00,243.69,243.72,243.68,243.7,81400000.0
2007-08-09 03:21:00,243.7,243.72,243.68,243.68,70500000.0
2007-08-09 03:22:00,243.7,243.7,243.66,243.68,144900000.0
2007-08-09 03:23:00,243.68,243.7,243.68,243.68,55600000.0
2007-08-09 03:24:00,243.67,243.71,243.67,243.68,178000000.0
2007-08-09 03:25:00,243.68,243.71,243.68,243.685,93600000.0
2007-08-09 03:26:00,243.71,243.73,243.7,243.73,492100000.0
2007-08-09 03:27:00,243.73,243.75,243.71,243.72,185600000.0
2007-08-09 03:28:00,243.71,243.77,243.71,243.77,613499987.0
2007-08-09 03:29:00,243.78,243.78,243.7,243.74,213300000.0
2007-08-09 03:30:00,243.74,243.75,243.71,243.73,199800000.0
2007-08-09 03:31:00,243.74,243.76,243.73,243.76,136100000.0
2007-08-09 03:32:00,243.76,243.76,243.75,243.75,19200000.0
2007-08-09 03:33:00,243.75,243.76,243.7,243.7,102400000.0
2007-08-09 03:34:00,243.7,243.71,243.66,243.66,61500000.0
2007-08-09 03:35:00,243.66,243.68,243.63,243.64,144700000.0
2007-08-09 03:36:00,243.64,243.67,243.63,243.67,161500000.0
2007-08-09 03:37:00,243.66,243.72,243.65,243.69,438500000.0
2007-08-09 03:38:00,243.69,243.69,243.65,243.68,286900000.0
2007-08-09 03:39:00,243.68,243.69,243.66,243.66,271900000.0
2007-08-09 03:40:00,243.67,243.7,243.67,243.7,134400000.0
2007-08-09 03:41:00,243.7,243.74,243.69,243.74,149900000.0
2007-08-09 03:42:00,243.74,243.74,243.74,243.74,24800000.0
2007-08-09 03:43:00,243.74,243.75,243.73,243.75,150500000.0
2007-08-09 03:44:00,243.76,243.76,243.73,243.76,450000002.0
2007-08-09 03:45:00,243.75,243.76,243.73,243.76,433199997.0
2007-08-09 03:46:00,243.76,243.78,243.75,243.78,338000000.0
2007-08-09 03:47:00,243.78,243.8,243.76,243.79,345000000.0
2007-08-09 03:48:00,243.79,243.8,243.77,243.79,121500000.0
2007-08-09 03:49:00,243.79,243.79,243.77,243.77,55800000.0
2007-08-09 03:50:00,243.77,243.78,243.77,243.78,27700000.0
2007-08-09 03:51:00,243.78,243.79,243.78,243.79,6400000.0
2007-08-09 03:52:00,243.79,243.79,243.78,243.78,60200000.0
2007-08-09 03:53:00,243.78,243.8,243.78,243.8,36400000.0
2007-08-09 03:54:00,243.79,243.81,243.76,243.77,39000000.0
2007-08-09 03:55:00,243.77,243.78,243.76,243.76,36000000.0
2007-08-09 03:56:00,243.76,243.78,243.72,243.72,113199998.0
2007-08-09 03:57:00,243.74,243.76,243.67,243.72,449400000.0
2007-08-09 03:58:00,243.71,243.74,243.67,243.69,646100000.0
2007-08-09 03:59:00,243.72,243.74,243.69,243.73,370299999.0
2007-08-09 04:00:00,243.74,243.77,243.74,243.76,130300000.0
2007-08-09 04:01:00,243.76,243.78,243.76,243.78,195100000.0
2007-08-09 04:02:00,243.78,243.8,243.78,243.8,79300000.0
2007-08-09 04:03:00,243.8,243.8,243.78,243.79,88200000.0
2007-08-09 04:04:00,243.78,243.78,243.73,243.77,118600001.0
2007-08-09 04:05:00,243.76,243.76,243.7,243.74,113700000.0
2007-08-09 04:06:00,243.74,243.75,243.73,243.75,50200000.0
2007-08-09 04:07:00,243.75,243.76,243.74,243.74,51300000.0
2007-08-09 04:08:00,243.74,243.77,243.74,243.74,84700000.0
2007-08-09 04:09:00,243.76,243.78,243.74,243.75,170800000.0
2007-08-09 04:10:00,243.75,243.78,243.73,243.76,245600000.0
2007-08-09 04:11:00,243.74,243.78,243.74,243.74,83900000.0
2007-08-09 04:12:00,243.77,243.78,243.76,243.76,44600000.0
2007-08-09 04:13:00,243.76,243.78,243.76,243.78,103900000.0
2007-08-09 04:14:00,243.77,243.78,243.73,243.77,99100000.0
2007-08-09 04:15:00,243.77,243.78,243.74,243.74,142999999.0
2007-08-09 04:16:00,243.76,243.78,243.74,243.77,33500000.0
2007-08-09 04:17:00,243.76,243.76,243.73,243.74,62800000.0
2007-08-09 04:18:00,243.75,243.76,243.71,243.73,144800000.0
2007-08-09 04:19:00,243.72,243.72,243.71,243.72,84500000.0
2007-08-09 04:20:00,243.72,243.72,243.7,243.71,78100000.0
2007-08-09 04:21:00,243.71,243.76,243.71,243.73,199000000.0
2007-08-09 04:22:00,243.74,243.74,243.71,243.71,170600000.0
2007-08-09 04:23:00,243.72,243.73,243.72,243.72,184900000.0
2007-08-09 04:24:00,243.72,243.75,243.72,243.75,131000000.0
2007-08-09 04:25:00,243.74,243.75,243.72,243.73,293999997.0
2007-08-09 04:26:00,243.73,243.76,243.73,243.76,115699999.0
2007-08-09 04:27:00,243.76,243.76,243.73,243.74,160200000.0
2007-08-09 04:28:00,243.74,243.76,243.74,243.75,101800000.0
2007-08-09 04:29:00,243.75,243.76,243.74,243.75,157100000.0
2007-08-09 04:30:00,243.76,243.77,243.74,243.77,279999999.0
2007-08-09 04:31:00,243.77,243.79,243.76,243.78,202000000.0
2007-08-09 04:32:00,243.78,243.79,243.77,243.77,218500000.0
2007-08-09 04:33:00,243.78,243.8,243.775,243.79,287200000.0
2007-08-09 04:34:00,243.8,243.8,243.78,243.78,61200000.0
2007-08-09 04:35:00,243.78,243.81,243.78,243.79,167900000.0
2007-08-09 04:36:00,243.79,243.82,243.78,243.8,453899998.0
2007-08-09 04:37:00,243.8,243.82,243.77,243.8,207700000.0
2007-08-09 04:38:00,243.8,243.8,243.78,243.78,74400000.0
2007-08-09 04:39:00,243.79,243.82,243.78,243.79,48000000.0
2007-08-09 04:40:00,243.82,243.82,243.78,243.8,140900000.0
2007-08-09 04:41:00,243.8,243.81,243.8,243.8,112000000.0
2007-08-09 04:42:00,243.8,243.8,243.8,243.8,25200000.0
2007-08-09 04:43:00,243.8,243.8,243.78,243.78,23600000.0
2007-08-09 04:44:00,243.77,243.79,243.77,243.77,54000000.0
2007-08-09 04:45:00,243.77,243.78,243.76,243.77,47600000.0
2007-08-09 04:46:00,243.76,243.77,243.74,243.74,134499999.0
2007-08-09 04:47:00,243.74,243.77,243.74,243.76,102400000.0
2007-08-09 04:48:00,243.76,243.76,243.75,243.75,64400000.0
2007-08-09 04:49:00,243.76,243.78,243.76,243.78,140400000.0
2007-08-09 04:50:00,243.78,243.78,243.78,243.78,7100000.0
2007-08-09 04:51:00,243.78,243.78,243.75,243.75,50500000.0
2007-08-09 04:52:00,243.76,243.76,243.76,243.76,10400000.0
2007-08-09 04:53:00,243.76,243.78,243.75,243.76,51600000.0
2007-08-09 04:54:00,243.76,243.78,243.76,243.78,78800001.0
2007-08-09 04:55:00,243.78,243.78,243.76,243.77,115000000.0
2007-08-09 04:56:00,243.78,243.79,243.77,243.77,98100000.0
2007-08-09 04:57:00,243.77,243.77,243.77,243.77,4400000.0
2007-08-09 04:58:00,243.688,243.744,243.68,243.72,327800000.0
2007-08-09 04:59:00,243.77,243.77,243.74,243.77,85200000.0
2007-08-09 05:00:00,243.77,243.78,243.76,243.76,66799999.0
2007-08-09 05:01:00,243.76,243.76,243.74,243.76,266400000.0
2007-08-09 05:02:00,243.76,243.78,243.76,243.76,137999998.0
2007-08-09 05:03:00,243.76,243.76,243.76,243.76,25200000.0
2007-08-09 05:04:00,243.76,243.76,243.71,243.71,99900000.0
2007-08-09 05:05:00,243.71,243.71,243.67,243.69,284399999.0
2007-08-09 05:06:00,243.69,243.7,243.67,243.69,194400000.0
2007-08-09 05:07:00,243.69,243.7,243.68,243.69,40000000.0
2007-08-09 05:08:00,243.69,243.69,243.68,243.68,19200000.0
2007-08-09 05:09:00,243.69,243.71,243.69,243.69,127300000.0
2007-08-09 05:10:00,243.69,243.74,243.69,243.74,151400000.0
2007-08-09 05:11:00,243.73,243.75,243.71,243.75,262900000.0
2007-08-09 05:12:00,243.75,243.75,243.71,243.72,66800000.0
2007-08-09 05:13:00,243.72,243.76,243.71,243.72,224300000.0
2007-08-09 05:14:00,243.72,243.72,243.71,243.71,54400000.0
2007-08-09 05:15:00,243.71,243.73,243.71,243.73,68100000.0
2007-08-09 05:16:00,243.73,243.73,243.71,243.73,40400000.0
2007-08-09 05:17:00,243.72,243.72,243.72,243.72,1600000.0
2007-08-09 05:18:00,243.72,243.72,243.72,243.72,1600000.0
2007-08-09 05:19:00,243.73,243.73,243.7,243.7,70700000.0
2007-08-09 05:20:00,243.71,243.73,243.7,243.72,216000000.0
2007-08-09 05:21:00,243.71,243.71,243.69,243.69,321600000.0
2007-08-09 05:22:00,243.7,243.7,243.69,243.7,65700000.0
2007-08-09 05:23:00,243.695,243.7,243.695,243.7,8000000.0
2007-08-09 05:24:00,243.7,243.73,243.7,243.73,92400000.0
2007-08-09 05:25:00,243.72,243.74,243.72,243.74,66800000.0
2007-08-09 05:26:00,243.73,243.74,243.7,243.73,46700000.0
2007-08-09 05:27:00,243.72,243.74,243.72,243.74,36400000.0
2007-08-09 05:28:00,243.74,243.76,243.73,243.73,54699999.0
2007-08-09 05:29:00,243.76,243.76,243.75,243.76,24700000.0
2007-08-09 05:30:00,243.76,243.77,243.76,243.77,27100000.0
2007-08-09 05:31:00,243.77,243.77,243.75,243.76,552399997.0
2007-08-09 05:32:00,243.76,243.77,243.74,243.75,152000000.0
2007-08-09 05:33:00,243.74,243.74,243.72,243.72,22200000.0
2007-08-09 05:34:00,243.71,243.75,243.71,243.75,465600000.0
2007-08-09 05:35:00,243.75,243.76,243.73,243.76,507099999.0
2007-08-09 05:36:00,243.76,243.76,243.75,243.75,100600000.0
2007-08-09 05:37:00,243.75,243.75,243.74,243.74,39600000.0
2007-08-09 05:38:00,243.74,243.76,243.74,243.76,160999999.0
2007-08-09 05:39:00,243.76,243.78,243.76,243.76,122800000.0
2007-08-09 05:40:00,243.76,243.77,243.76,243.77,88600000.0
2007-08-09 05:41:00,243.77,243.79,243.77,243.79,66800000.0
2007-08-09 05:42:00,243.79,243.82,243.79,243.815,115200000.0
2007-08-09 05:43:00,243.815,243.83,243.81,243.82,120000000.0
2007-08-09 05:44:00,243.82,243.82,243.81,243.81,22400000.0
2007-08-09 05:45:00,243.81,243.85,243.78,243.85,326800000.0
2007-08-09 05:46:00,243.83,243.85,243.83,243.84,230000000.0
2007-08-09 05:47:00,243.85,243.87,243.82,243.85,738199999.0
2007-08-09 05:48:00,243.85,243.85,243.835,243.85,706199997.0
2007-08-09 05:49:00,243.84,243.85,243.82,243.85,235799999.0
2007-08-09 05:50:00,243.85,243.86,243.84,243.85,84699999.0
2007-08-09 05:51:00,243.85,243.85,243.81,243.84,81400000.0
2007-08-09 05:52:00,243.84,243.84,243.82,243.84,29700000.0
2007-08-09 05:53:00,243.84,243.89,243.83,243.86,326599998.0
2007-08-09 05:54:00,243.86,243.87,243.82,243.82,239700000.0
2007-08-09 05:55:00,243.82,243.82,243.8,243.81,36000000.0
2007-08-09 05:56:00,243.82,243.84,243.82,243.84,12800000.0
2007-08-09 05:57:00,243.84,243.84,243.83,243.84,37600000.0
2007-08-09 05:58:00,243.84,243.84,243.83,243.84,28800000.0
2007-08-09 05:59:00,243.84,243.85,243.84,243.85,25600000.0
2007-08-09 06:00:00,243.84,243.84,243.81,243.83,81300000.0
2007-08-09 06:01:00,243.82,243.83,243.81,243.83,53400000.0
2007-08-09 06:02:00,243.82,243.84,243.79,243.83,363400000.0
2007-08-09 06:03:00,243.83,243.83,243.79,243.82,390100000.0
2007-08-09 06:04:00,243.82,243.84,243.78,243.79,162500000.0
2007-08-09 06:05:00,243.79,243.8,243.72,243.76,277500000.0
2007-08-09 06:06:00,243.75,243.8,243.72,243.79,398800000.0
2007-08-09 06:07:00,243.78,243.8,243.75,243.76,211100000.0
2007-08-09 06:08:00,243.76,243.76,243.74,243.74,314600000.0
2007-08-09 06:09:00,243.74,243.74,243.72,243.73,159000000.0
2007-08-09 06:10:00,243.73,243.73,243.66,243.68,218300000.0
2007-08-09 06:11:00,243.68,243.71,243.68,243.71,151300000.0
2007-08-09 06:12:00,243.71,243.74,243.71,243.73,52000000.0
2007-08-09 06:13:00,243.73,243.79,243.72,243.78,386200001.0
2007-08-09 06:14:00,243.78,243.79,243.76,243.77,76600000.0
2007-08-09 06:15:00,243.78,243.8,243.78,243.8,23200000.0
2007-08-09 06:16:00,243.77,243.82,243.77,243.81,74000000.0
2007-08-09 06:17:00,243.81,243.82,243.79,243.79,57200000.0
2007-08-09 06:18:00,243.81,243.81,243.78,243.79,155900000.0
2007-08-09 06:19:00,243.81,243.82,243.77,243.78,283200000.0
2007-08-09 06:20:00,243.78,243.78,243.78,243.78,3200000.0
2007-08-09 06:21:00,243.78,243.78,243.77,243.77,35600000.0
2007-08-09 06:22:00,243.77,243.77,243.72,243.72,71900000.0
2007-08-09 06:23:00,243.73,243.73,243.72,243.72,46400000.0
2007-08-09 06:24:00,243.72,243.72,243.65,243.665,224900000.0
2007-08-09 06:25:00,243.67,243.68,243.66,243.66,38400000.0
2007-08-09 06:26:00,243.66,243.69,243.64,243.65,354900000.0
2007-08-09 06:27:00,243.65,243.7,243.64,243.69,351300001.0
2007-08-09 06:28:00,243.69,243.7,243.64,243.7,387300000.0
2007-08-09 06:29:00,243.7,243.73,243.69,243.69,238000000.0
2007-08-09 06:30:00,243.69,243.69,243.66,243.67,273900000.0
2007-08-09 06:31:00,243.68,243.7,243.66,243.69,305799996.0
2007-08-09 06:32:00,243.7,243.73,243.69,243.71,457900001.0
2007-08-09 06:33:00,243.72,243.74,243.68,243.71,309200000.0
2007-08-09 06:34:00,243.73,243.75,243.7,243.73,186300000.0
2007-08-09 06:35:00,243.73,243.75,243.72,243.72,118200000.0
2007-08-09 06:36:00,243.72,243.76,243.72,243.75,124500000.0
2007-08-09 06:37:00,243.75,243.75,243.75,243.75,8000000.0
2007-08-09 06:38:00,243.75,243.75,243.72,243.72,67500000.0
2007-08-09 06:39:00,243.74,243.74,243.72,243.74,31600000.0
2007-08-09 06:40:00,243.73,243.73,243.72,243.72,44800000.0
2007-08-09 06:41:00,243.73,243.73,243.72,243.72,71800000.0
2007-08-09 06:42:00,243.72,243.73,243.695,243.71,471500000.0
2007-08-09 06:43:00,243.71,243.74,243.71,243.74,92300000.0
2007-08-09 06:44:00,243.74,243.74,243.73,243.73,7200000.0
2007-08-09 06:45:00,243.73,243.73,243.73,243.73,16400000.0
2007-08-09 06:46:00,243.73,243.73,243.72,243.72,5600000.0
2007-08-09 06:47:00,243.72,243.72,243.68,243.72,175600000.0
2007-08-09 06:48:00,243.69,243.7,243.69,243.7,210800000.0
2007-08-09 06:49:00,243.7,243.73,243.69,243.72,201000000.0
2007-08-09 06:50:00,243.71,243.71,243.71,243.71,138100000.0
2007-08-09 06:51:00,243.71,243.71,243.7,243.71,20800000.0
2007-08-09 06:52:00,243.71,243.71,243.69,243.69,254900004.0
2007-08-09 06:53:00,243.68,243.7,243.68,243.69,168800000.0
2007-08-09 06:54:00,243.69,243.7,243.68,243.68,132000000.0
2007-08-09 06:55:00,243.69,243.69,243.68,243.68,54700000.0
2007-08-09 06:56:00,243.68,243.69,243.66,243.68,170400000.0
2007-08-09 06:57:00,243.67,243.69,243.67,243.67,71200000.0
2007-08-09 06:58:00,243.67,243.67,243.65,243.66,161300000.0
2007-08-09 06:59:00,243.66,243.67,243.65,243.65,125000000.0
2007-08-09 07:00:00,243.65,243.65,243.58,243.63,209700001.0
2007-08-09 07:01:00,243.62,243.65,243.62,243.65,46800000.0
2007-08-09 07:02:00,243.63,243.65,243.63,243.65,213099996.0
2007-08-09 07:03:00,243.65,243.65,243.63,243.65,247600000.0
2007-08-09 07:04:00,243.65,243.65,243.65,243.65,134800000.0
2007-08-09 07:05:00,243.65,243.66,243.63,243.63,161800000.0
2007-08-09 07:06:00,243.63,243.66,243.63,243.64,238199997.0
2007-08-09 07:07:00,243.64,243.68,243.64,243.67,421600000.0
2007-08-09 07:08:00,243.67,243.67,243.64,243.67,231899999.0
2007-08-09 07:09:00,243.66,243.66,243.65,243.65,77600000.0
2007-08-09 07:10:00,243.64,243.66,243.64,243.65,534000001.0
2007-08-09 07:11:00,243.65,243.66,243.64,243.64,127100000.0
2007-08-09 07:12:00,243.65,243.68,243.65,243.66,160200000.0
2007-08-09 07:13:00,243.66,243.71,243.66,243.71,129700000.0
2007-08-09 07:14:00,243.71,243.73,243.7,243.705,107700000.0
2007-08-09 07:15:00,243.71,243.71,243.71,243.71,6400000.0
2007-08-09 07:16:00,243.71,243.71,243.69,243.7,154200000.0
2007-08-09 07:17:00,243.69,243.72,243.68,243.71,400199998.0
2007-08-09 07:18:00,243.71,243.71,243.69,243.71,83300000.0
2007-08-09 07:19:00,243.71,243.71,243.68,243.69,178100000.0
2007-08-09 07:20:00,243.7,243.71,243.69,243.71,134000000.0
2007-08-09 07:21:00,243.72,243.73,243.7,243.73,140400000.0
2007-08-09 07:22:00,243.72,243.75,243.67,243.67,308700000.0
2007-08-09 07:23:00,243.67,243.67,243.63,243.65,489600000.0
2007-08-09 07:24:00,243.65,243.67,243.635,243.66,335899999.0
2007-08-09 07:25:00,243.655,243.7,243.645,243.68,283700000.0
2007-08-09 07:26:00,243.68,243.7,243.67,243.68,242700000.0
2007-08-09 07:27:00,243.67,243.67,243.63,243.64,273700001.0
2007-08-09 07:28:00,243.64,243.645,243.63,243.64,47200000.0
2007-08-09 07:29:00,243.64,243.64,243.62,243.625,70400000.0
2007-08-09 07:30:00,243.64,243.67,243.64,243.66,195300000.0
2007-08-09 07:31:00,243.66,243.66,243.63,243.63,42800000.0
2007-08-09 07:32:00,243.63,243.65,243.63,243.64,89000000.0
2007-08-09 07:33:00,243.64,243.64,243.64,243.64,16000000.0
2007-08-09 07:34:00,243.64,243.86,243.63,243.82,624600001.0
2007-08-09 07:35:00,243.82,243.95,243.82,243.94,854100000.0
2007-08-09 07:36:00,243.94,243.98,243.925,243.93,501200000.0
2007-08-09 07:37:00,243.94,243.94,243.91,243.92,274300000.0
2007-08-09 07:38:00,243.92,243.92,243.84,243.84,329200000.0
2007-08-09 07:39:00,243.84,243.84,243.79,243.79,346000000.0
2007-08-09 07:40:00,243.78,243.79,243.74,243.77,334300001.0
2007-08-09 07:41:00,243.77,243.82,243.75,243.78,580600000.0
2007-08-09 07:42:00,243.8,243.81,243.73,243.79,576300000.0
2007-08-09 07:43:00,243.79,243.83,243.79,243.83,841200008.0
2007-08-09 07:44:00,243.83,243.84,243.79,243.81,650800001.0
2007-08-09 07:45:00,243.81,243.85,243.81,243.84,515700001.0
2007-08-09 07:46:00,243.84,243.87,243.84,243.87,473700003.0
2007-08-09 07:47:00,243.87,243.87,243.83,243.84,627900000.0
2007-08-09 07:48:00,243.84,243.84,243.83,243.84,409600003.0
2007-08-09 07:49:00,243.83,243.83,243.8,243.81,574900000.0
2007-08-09 07:50:00,243.81,243.81,243.76,243.8,341400000.0
2007-08-09 07:51:00,243.8,243.82,243.78,243.82,189800000.0
2007-08-09 07:52:00,243.82,243.85,243.81,243.84,207000002.0
2007-08-09 07:53:00,243.84,243.84,243.82,243.83,142000000.0
2007-08-09 07:54:00,243.83,243.85,243.83,243.85,146500000.0
2007-08-09 07:55:00,243.85,243.86,243.84,243.85,205800000.0
2007-08-09 07:56:00,243.84,243.87,243.84,243.86,395899995.0
2007-08-09 07:57:00,243.87,243.91,243.86,243.9,540899996.0
2007-08-09 07:58:00,243.9,243.93,243.9,243.93,252400000.0
2007-08-09 07:59:00,243.93,243.94,243.865,243.88,861300005.0
2007-08-09 08:00:00,243.88,243.93,243.88,243.93,393400002.0
2007-08-09 08:01:00,243.93,243.96,243.9,243.95,714700001.0
2007-08-09 08:02:00,243.94,243.97,243.93,243.94,254699998.0
2007-08-09 08:03:00,243.94,243.95,243.93,243.935,156700000.0
2007-08-09 08:04:00,243.935,243.945,243.91,243.93,754600000.0
2007-08-09 08:05:00,243.93,243.95,243.92,243.93,347400000.0
2007-08-09 08:06:00,243.94,243.95,243.87,243.88,532100000.0
2007-08-09 08:07:00,243.87,243.88,243.81,243.81,588500000.0
2007-08-09 08:08:00,243.81,243.81,243.78,243.79,876400001.0
2007-08-09 08:09:00,243.79,243.79,243.74,243.75,1378099998.0
2007-08-09 08:10:00,243.75,243.76,243.71,243.75,689099997.0
2007-08-09 08:11:00,243.75,243.78,243.73,243.75,1004799991.0
2007-08-09 08:12:00,243.76,243.78,243.74,243.78,611799997.0
2007-08-09 08:13:00,243.76,243.8,243.76,243.79,767900003.0
2007-08-09 08:14:00,243.78,243.81,243.77,243.77,329100001.0
2007-08-09 08:15:00,243.77,243.79,243.75,243.78,405899999.0
2007-08-09 08:16:00,243.77,243.77,243.65,243.7,947899998.0
2007-08-09 08:17:00,243.7,243.7,243.58,243.6,796800001.0
2007-08-09 08:18:00,243.6,243.67,243.59,243.63,1535499981.0
2007-08-09 08:19:00,243.63,243.71,243.61,243.68,1366799994.0
2007-08-09 08:20:00,243.68,243.68,243.64,243.66,335400002.0
2007-08-09 08:21:00,243.66,243.66,243.59,243.6,611500000.0
2007-08-09 08:22:00,243.61,243.61,243.49,243.52,1222999999.0
2007-08-09 08:23:00,243.51,243.55,243.48,243.54,1259499998.0
2007-08-09 08:24:00,243.53,243.66,243.52,243.645,584099999.0
2007-08-09 08:25:00,243.65,243.69,243.62,243.69,423000001.0
2007-08-09 08:26:00,243.67,243.7,243.64,243.64,1111300000.0
2007-08-09 08:27:00,243.64,243.7,243.63,243.64,537799999.0
2007-08-09 08:28:00,243.63,243.65,243.61,243.645,1100900002.0
2007-08-09 08:29:00,243.645,243.66,243.615,243.65,551600001.0
2007-08-09 08:30:00,243.65,243.73,243.63,243.69,1044500000.0
2007-08-09 08:31:00,243.69,243.75,243.69,243.74,501199997.0
2007-08-09 08:32:00,243.73,243.75,243.69,243.71,429700000.0
2007-08-09 08:33:00,243.71,243.71,243.69,243.7,169300000.0
2007-08-09 08:34:00,243.7,243.72,243.68,243.7,501300000.0
2007-08-09 08:35:00,243.7,243.7,243.62,243.64,576700000.0
2007-08-09 08:36:00,243.64,243.67,243.62,243.64,991200003.0
2007-08-09 08:37:00,243.63,243.66,243.58,243.61,484200002.0
2007-08-09 08:38:00,243.58,243.6,243.52,243.57,712699996.0
2007-08-09 08:39:00,243.57,243.59,243.54,243.58,212500000.0
2007-08-09 08:40:00,243.58,243.59,243.54,243.59,155300000.0
2007-08-09 08:41:00,243.59,243.63,243.57,243.59,319500000.0
2007-08-09 08:42:00,243.59,243.59,243.45,243.49,1072079996.0
2007-08-09 08:43:00,243.49,243.49,243.45,243.45,504800000.0
2007-08-09 08:44:00,243.45,243.45,243.32,243.33,759999997.0
2007-08-09 08:45:00,243.33,243.39,243.29,243.37,977299999.0
2007-08-09 08:46:00,243.41,243.45,243.37,243.44,1223800002.0
2007-08-09 08:47:00,243.44,243.49,243.39,243.485,1321800003.0
2007-08-09 08:48:00,243.485,243.58,243.48,243.52,1634499998.0
2007-08-09 08:49:00,243.53,243.54,243.43,243.46,619799999.0
2007-08-09 08:50:00,243.46,243.46,243.285,243.31,1006700000.0
2007-08-09 08:51:00,243.31,243.35,243.24,243.25,628699999.0
2007-08-09 08:52:00,243.24,243.26,243.11,243.12,851900000.0
2007-08-09 08:53:00,243.12,243.16,242.98,242.99,1295900002.0
2007-08-09 08:54:00,242.99,243.02,242.84,242.84,1871600001.0
2007-08-09 08:55:00,242.85,242.87,242.74,242.75,1822499996.0
2007-08-09 08:56:00,242.75,242.77,242.45,242.47,1724600001.0
2007-08-09 08:57:00,242.47,242.49,242.34,242.47,1720199998.0
2007-08-09 08:58:00,242.47,242.71,242.47,242.67,1435000001.0
2007-08-09 08:59:00,242.69,242.74,242.59,242.72,1863400009.0
2007-08-09 09:00:00,242.72,242.77,242.67,242.76,2082300004.0
2007-08-09 09:01:00,242.76,242.81,242.72,242.75,570400000.0
2007-08-09 09:02:00,242.75,242.75,242.57,242.59,1469900003.0
2007-08-09 09:03:00,242.59,242.61,242.24,242.25,1254500000.0
2007-08-09 09:04:00,242.27,242.28,241.92,241.92,1254500000.0
2007-08-09 09:05:00,241.89,241.945,241.75,241.89,1254500000.0
2007-08-09 09:06:00,241.87,242.12,241.84,242.08,2053399997.0
2007-08-09 09:07:00,242.06,242.12,241.78,241.84,2064699989.0
2007-08-09 09:08:00,241.85,241.99,241.84,241.98,2064699989.0
2007-08-09 09:09:00,241.92,242.28,241.92,242.28,1446100001.0
2007-08-09 09:10:00,242.29,242.31,242.09,242.16,1446100001.0
2007-08-09 09:11:00,242.16,242.33,242.14,242.33,1087100000.0
2007-08-09 09:12:00,242.33,242.46,242.27,242.46,1577500000.0
2007-08-09 09:13:00,242.46,242.63,242.42,242.63,2075100006.0
2007-08-09 09:14:00,242.55,242.78,242.45,242.66,1146800003.0
2007-08-09 09:15:00,242.66,242.68,242.54,242.63,1146800003.0
2007-08-09 09:16:00,242.62,242.75,242.61,242.71,1337700004.0
2007-08-09 09:17:00,242.71,243.02,242.69,242.98,1420400000.0
2007-08-09 09:18:00,242.98,243.11,242.93,242.94,1141800002.0
2007-08-09 09:19:00,242.93,242.97,242.82,242.97,1853100005.0
2007-08-09 09:20:00,242.97,242.99,242.77,242.85,1364700003.0
2007-08-09 09:21:00,242.87,242.94,242.87,242.94,651600000.0
2007-08-09 09:22:00,242.94,242.94,242.65,242.67,1351700007.0
2007-08-09 09:23:00,242.65,242.65,242.4,242.41,1428100001.0
2007-08-09 09:24:00,242.42,242.44,242.37,242.39,761000001.0
2007-08-09 09:25:00,242.39,242.39,242.16,242.23,912700003.0
2007-08-09 09:26:00,242.2,242.6,242.19,242.6,1398599996.0
2007-08-09 09:27:00,242.6,242.64,242.38,242.38,1046700000.0
2007-08-09 09:28:00,242.38,242.41,242.25,242.25,1647899994.0
2007-08-09 09:29:00,242.26,242.28,242.04,242.25,1202700001.0
2007-08-09 09:30:00,242.25,242.3,242.06,242.08,1250500005.0
2007-08-09 09:31:00,242.1,242.18,242.08,242.18,1041300001.0
2007-08-09 09:32:00,242.19,242.27,242.12,242.14,1028000002.0
2007-08-09 09:33:00,242.13,242.14,241.96,242.01,1489800001.0
2007-08-09 09:34:00,242.02,242.12,241.98,242.12,667700000.0
2007-08-09 09:35:00,242.13,242.23,242.1,242.22,1018300002.0
2007-08-09 09:36:00,242.21,242.25,241.99,242.0,1421600001.0
2007-08-09 09:37:00,242.0,242.0,241.75,241.81,1213000000.0
2007-08-09 09:38:00,241.79,242.11,241.79,242.1,1193400000.0
2007-08-09 09:39:00,242.1,242.2,242.07,242.2,871600002.0
2007-08-09 09:40:00,242.18,242.45,242.15,242.42,1264399995.0
2007-08-09 09:41:00,242.43,242.48,242.36,242.48,980800001.0
2007-08-09 09:42:00,242.48,242.73,242.42,242.68,1394699999.0
2007-08-09 09:43:00,242.7,242.85,242.65,242.82,1047400000.0
2007-08-09 09:44:00,242.82,242.83,242.48,242.56,926200003.0
2007-08-09 09:45:00,242.57,242.62,242.51,242.57,815299999.0
2007-08-09 09:46:00,242.57,242.69,242.54,242.59,814700000.0
2007-08-09 09:47:00,242.59,242.64,242.55,242.63,779500000.0
2007-08-09 09:48:00,242.63,242.69,242.63,242.67,1372400000.0
2007-08-09 09:49:00,242.67,242.67,242.47,242.47,875400003.0
2007-08-09 09:50:00,242.47,242.62,242.41,242.59,628900000.0
2007-08-09 09:51:00,242.59,242.59,242.43,242.43,713399999.0
2007-08-09 09:52:00,242.44,242.51,242.43,242.48,458700000.0
2007-08-09 09:53:00,242.48,242.58,242.47,242.56,400400001.0
2007-08-09 09:54:00,242.57,242.67,242.5,242.6,1061700001.0
2007-08-09 09:55:00,242.61,242.68,242.58,242.61,676600002.0
2007-08-09 09:56:00,242.61,242.65,242.54,242.57,644200000.0
2007-08-09 09:57:00,242.57,242.58,242.45,242.48,662600000.0
2007-08-09 09:58:00,242.48,242.49,242.32,242.32,649400002.0
2007-08-09 09:59:00,242.32,242.41,242.26,242.37,893300002.0
2007-08-09 10:00:00,242.39,242.42,242.25,242.32,650300000.0
2007-08-09 10:01:00,242.31,242.51,242.31,242.42,492700000.0
2007-08-09 10:02:00,242.42,242.51,242.4,242.51,767800003.0
2007-08-09 10:03:00,242.5,242.54,242.49,242.51,630100000.0
2007-08-09 10:04:00,242.51,242.66,242.49,242.59,472799999.0
2007-08-09 10:05:00,242.59,242.59,242.49,242.52,320900000.0
2007-08-09 10:06:00,242.51,242.54,242.43,242.53,570900000.0
2007-08-09 10:07:00,242.53,242.56,242.5,242.52,383000000.0
2007-08-09 10:08:00,242.52,242.53,242.44,242.5,887300000.0
2007-08-09 10:09:00,242.5,242.54,242.5,242.54,484900000.0
2007-08-09 10:10:00,242.54,242.54,242.48,242.52,266400000.0
2007-08-09 10:11:00,242.53,242.53,242.49,242.49,97600000.0
2007-08-09 10:12:00,242.49,242.5,242.375,242.42,790700000.0
2007-08-09 10:13:00,242.42,242.42,242.33,242.4,219300000.0
2007-08-09 10:14:00,242.39,242.4,242.27,242.27,512100000.0
2007-08-09 10:15:00,242.26,242.33,242.26,242.32,502800000.0
2007-08-09 10:16:00,242.32,242.36,242.24,242.33,939600000.0
2007-08-09 10:17:00,242.33,242.4,242.27,242.32,1074300006.0
2007-08-09 10:18:00,242.31,242.42,242.31,242.42,385000000.0
2007-08-09 10:19:00,242.42,242.52,242.37,242.51,504800000.0
2007-08-09 10:20:00,242.51,242.51,242.42,242.46,889599999.0
2007-08-09 10:21:00,242.46,242.47,242.42,242.43,337000000.0
2007-08-09 10:22:00,242.43,242.5,242.41,242.47,839300000.0
2007-08-09 10:23:00,242.47,242.59,242.46,242.56,490000000.0
2007-08-09 10:24:00,242.56,242.58,242.53,242.53,440900000.0
2007-08-09 10:25:00,242.53,242.54,242.46,242.5,476500000.0
2007-08-09 10:26:00,242.48,242.53,242.375,242.4,714199999.0
2007-08-09 10:27:00,242.4,242.44,242.38,242.39,601100000.0
2007-08-09 10:28:00,242.39,242.4,242.33,242.4,386300000.0
2007-08-09 10:29:00,242.39,242.5,242.33,242.5,583199999.0
2007-08-09 10:30:00,242.5,242.53,242.405,242.48,469700000.0
2007-08-09 10:31:00,242.48,242.49,242.33,242.39,831000002.0
2007-08-09 10:32:00,242.39,242.41,242.35,242.36,477400000.0
2007-08-09 10:33:00,242.36,242.39,242.21,242.27,1036100000.0
2007-08-09 10:34:00,242.27,242.3,242.205,242.22,1188800000.0
2007-08-09 10:35:00,242.22,242.3,242.21,242.25,726500001.0
2007-08-09 10:36:00,242.25,242.29,242.21,242.21,797800001.0
2007-08-09 10:37:00,242.22,242.26,242.19,242.23,328100000.0
2007-08-09 10:38:00,242.23,242.27,242.22,242.27,489799999.0
2007-08-09 10:39:00,242.27,242.29,242.19,242.22,381900000.0
2007-08-09 10:40:00,242.22,242.27,242.19,242.23,566900000.0
2007-08-09 10:41:00,242.23,242.32,242.2,242.32,632700000.0
2007-08-09 10:42:00,242.32,242.44,242.31,242.35,802400000.0
2007-08-09 10:43:00,242.29,242.35,242.28,242.3,263100000.0
2007-08-09 10:44:00,242.31,242.35,242.31,242.35,326000003.0
2007-08-09 10:45:00,242.35,242.43,242.35,242.41,219800000.0
2007-08-09 10:46:00,242.41,242.42,242.38,242.4,152300000.0
2007-08-09 10:47:00,242.41,242.46,242.4,242.44,384900000.0
2007-08-09 10:48:00,242.44,242.47,242.42,242.43,196200002.0
2007-08-09 10:49:00,242.47,242.48,242.45,242.48,129400000.0
2007-08-09 10:50:00,242.47,242.48,242.45,242.47,161800000.0
2007-08-09 10:51:00,242.47,242.47,242.36,242.39,510299997.0
2007-08-09 10:52:00,242.39,242.44,242.39,242.43,369800000.0
2007-08-09 10:53:00,242.43,242.43,242.36,242.4,582000000.0
2007-08-09 10:54:00,242.4,242.42,242.39,242.39,250400000.0
2007-08-09 10:55:00,242.39,242.41,242.38,242.4,118800000.0
2007-08-09 10:56:00,242.4,242.44,242.37,242.41,356300000.0
2007-08-09 10:57:00,242.41,242.41,242.29,242.34,446900000.0
2007-08-09 10:58:00,242.33,242.37,242.31,242.33,864300001.0
2007-08-09 10:59:00,242.32,242.37,242.3,242.35,477200000.0
2007-08-09 11:00:00,242.35,242.35,242.15,242.16,507600000.0
2007-08-09 11:01:00,242.16,242.22,242.11,242.21,349800000.0
2007-08-09 11:02:00,242.21,242.22,241.99,242.01,793600001.0
2007-08-09 11:03:00,242.01,242.01,241.88,241.91,718400001.0
2007-08-09 11:04:00,241.91,241.93,241.84,241.84,816100001.0
2007-08-09 11:05:00,241.84,241.96,241.84,241.96,605900000.0
2007-08-09 11:06:00,241.96,242.04,241.96,242.03,768200003.0
2007-08-09 11:07:00,242.03,242.04,241.95,242.03,434600001.0
2007-08-09 11:08:00,242.04,242.05,241.86,241.86,632400000.0
2007-08-09 11:09:00,241.86,241.88,241.72,241.72,1102759998.0
2007-08-09 11:10:00,241.72,241.72,241.38,241.46,1946900003.0
2007-08-09 11:11:00,241.47,241.51,241.44,241.51,1619199999.0
2007-08-09 11:12:00,241.5,241.555,241.47,241.48,442600000.0
2007-08-09 11:13:00,241.49,241.61,241.49,241.59,411000000.0
2007-08-09 11:14:00,241.59,241.62,241.51,241.61,554300000.0
2007-08-09 11:15:00,241.61,241.64,241.54,241.57,972300001.0
2007-08-09 11:16:00,241.57,241.68,241.57,241.65,1094699996.0
2007-08-09 11:17:00,241.64,241.75,241.64,241.75,938900001.0
2007-08-09 11:18:00,241.74,241.74,241.59,241.69,430700000.0
2007-08-09 11:19:00,241.69,241.77,241.68,241.76,530899995.0
2007-08-09 11:20:00,241.77,241.91,241.77,241.85,734499999.0
2007-08-09 11:21:00,241.85,241.85,241.77,241.78,537600000.0
2007-08-09 11:22:00,241.77,241.79,241.63,241.63,366300001.0
2007-08-09 11:23:00,241.62,241.71,241.52,241.57,732700001.0
2007-08-09 11:24:00,241.56,241.63,241.55,241.61,425700001.0
2007-08-09 11:25:00,241.62,241.68,241.51,241.66,890699996.0
2007-08-09 11:26:00,241.67,241.76,241.655,241.75,479500000.0
2007-08-09 11:27:00,241.76,241.83,241.75,241.81,374200000.0
2007-08-09 11:28:00,241.81,241.82,241.74,241.8,548500002.0
2007-08-09 11:29:00,241.8,241.81,241.76,241.77,400000000.0
2007-08-09 11:30:00,241.77,241.8,241.75,241.76,256000000.0
2007-08-09 11:31:00,241.76,241.86,241.75,241.83,672499999.0
2007-08-09 11:32:00,241.83,241.89,241.82,241.85,327300000.0
2007-08-09 11:33:00,241.84,241.88,241.77,241.87,639900000.0
2007-08-09 11:34:00,241.87,241.99,241.86,241.98,1058399998.0
2007-08-09 11:35:00,241.98,242.13,241.98,241.985,1391399998.0
2007-08-09 11:36:00,241.97,242.0,241.93,241.95,928300000.0
2007-08-09 11:37:00,241.96,241.99,241.93,241.95,704599996.0
2007-08-09 11:38:00,241.95,241.96,241.93,241.94,411299999.0
2007-08-09 11:39:00,241.94,241.97,241.9,241.95,466900001.0
2007-08-09 11:40:00,241.95,241.95,241.81,241.82,1149100001.0
2007-08-09 11:41:00,241.82,241.83,241.76,241.78,578400001.0
2007-08-09 11:42:00,241.78,241.8,241.76,241.8,90800000.0
2007-08-09 11:43:00,241.79,241.79,241.75,241.77,380100000.0
2007-08-09 11:44:00,241.77,241.81,241.74,241.74,903800006.0
2007-08-09 11:45:00,241.74,241.77,241.71,241.72,1410099999.0
2007-08-09 11:46:00,241.73,241.78,241.72,241.76,680000000.0
2007-08-09 11:47:00,241.76,241.82,241.76,241.8,1006999999.0
2007-08-09 11:48:00,241.8,241.82,241.57,241.58,604200001.0
2007-08-09 11:49:00,241.58,241.63,241.45,241.5,621799999.0
2007-08-09 11:50:00,241.49,241.49,241.35,241.38,608500000.0
2007-08-09 11:51:00,241.37,241.46,241.37,241.46,345800000.0
2007-08-09 11:52:00,241.46,241.51,241.4,241.4,525100001.0
2007-08-09 11:53:00,241.41,241.45,241.38,241.44,486200000.0
2007-08-09 11:54:00,241.44,241.47,241.36,241.45,650364800.0
2007-08-09 11:55:00,241.46,241.54,241.43,241.52,471300000.0
2007-08-09 11:56:00,241.52,241.54,241.35,241.35,610800000.0
2007-08-09 11:57:00,241.34,241.34,241.19,241.31,663900000.0
2007-08-09 11:58:00,241.32,241.37,241.25,241.28,1567599998.0
2007-08-09 11:59:00,241.28,241.38,241.28,241.32,667700000.0
2007-08-09 12:00:00,241.33,241.4,241.3,241.31,1073800002.0
2007-08-09 12:01:00,241.31,241.31,241.26,241.29,1178999999.0
2007-08-09 12:02:00,241.3,241.31,241.19,241.21,755800000.0
2007-08-09 12:03:00,241.21,241.3,241.18,241.21,1441100003.0
2007-08-09 12:04:00,241.22,241.3,241.2,241.27,600600000.0
2007-08-09 12:05:00,241.3,241.32,241.25,241.31,1327100002.0
2007-08-09 12:06:00,241.31,241.34,241.21,241.27,530800000.0
2007-08-09 12:07:00,241.27,241.31,241.19,241.21,636200002.0
2007-08-09 12:08:00,241.22,241.35,241.21,241.25,1151000000.0
2007-08-09 12:09:00,241.23,241.28,241.22,241.27,913099995.0
2007-08-09 12:10:00,241.28,241.29,241.18,241.24,413800000.0
2007-08-09 12:11:00,241.23,241.24,241.03,241.08,843900003.0
2007-08-09 12:12:00,241.1,241.14,241.07,241.07,736099999.0
2007-08-09 12:13:00,241.07,241.13,241.04,241.13,641499999.0
2007-08-09 12:14:00,241.13,241.2,241.12,241.18,395800000.0
2007-08-09 12:15:00,241.18,241.28,241.18,241.27,540499999.0
2007-08-09 12:16:00,241.26,241.3,241.18,241.29,859700000.0
2007-08-09 12:17:00,241.28,241.47,241.26,241.41,889100001.0
2007-08-09 12:18:00,241.4,241.52,241.4,241.45,1025400000.0
2007-08-09 12:19:00,241.44,241.5,241.39,241.5,1062300007.0
2007-08-09 12:20:00,241.49,241.5,241.37,241.37,335100001.0
2007-08-09 12:21:00,241.36,241.41,241.29,241.32,876300000.0
2007-08-09 12:22:00,241.32,241.32,241.25,241.28,413500000.0
2007-08-09 12:23:00,241.29,241.31,241.24,241.27,206700000.0
2007-08-09 12:24:00,241.27,241.42,241.27,241.38,637199998.0
2007-08-09 12:25:00,241.38,241.41,241.36,241.37,436400000.0
2007-08-09 12:26:00,241.36,241.37,241.27,241.3,447200002.0
2007-08-09 12:27:00,241.28,241.37,241.27,241.36,751700004.0
2007-08-09 12:28:00,241.36,241.51,241.325,241.375,1399700003.0
2007-08-09 12:29:00,241.375,241.38,241.3,241.34,578899999.0
2007-08-09 12:30:00,241.34,241.36,241.21,241.27,977900000.0
2007-08-09 12:31:00,241.27,241.28,241.22,241.25,815800000.0
2007-08-09 12:32:00,241.25,241.25,241.14,241.19,910599999.0
2007-08-09 12:33:00,241.19,241.32,241.17,241.32,1137200003.0
2007-08-09 12:34:00,241.32,241.64,241.32,241.49,1097600000.0
2007-08-09 12:35:00,241.5,241.52,241.35,241.38,1040900001.0
2007-08-09 12:36:00,241.38,241.39,241.29,241.36,753100001.0
2007-08-09 12:37:00,241.36,241.42,241.33,241.41,1111099999.0
2007-08-09 12:38:00,241.41,241.43,241.27,241.33,1827500004.0
2007-08-09 12:39:00,241.33,241.35,241.3,241.3,632700001.0
2007-08-09 12:40:00,241.3,241.3,241.15,241.29,1040600001.0
2007-08-09 12:41:00,241.28,241.3,241.25,241.28,677700000.0
2007-08-09 12:42:00,241.28,241.3,241.25,241.26,731500000.0
2007-08-09 12:43:00,241.26,241.28,241.21,241.24,1272999999.0
2007-08-09 12:44:00,241.24,241.24,241.15,241.16,782700000.0
2007-08-09 12:45:00,241.18,241.23,241.17,241.23,1108300005.0
2007-08-09 12:46:00,241.23,241.23,241.16,241.18,1069400002.0
2007-08-09 12:47:00,241.18,241.18,241.11,241.12,410000001.0
2007-08-09 12:48:00,241.12,241.16,241.12,241.15,92800000.0
2007-08-09 12:49:00,241.14,241.18,241.12,241.15,389899996.0
2007-08-09 12:50:00,241.16,241.23,241.14,241.17,860899998.0
2007-08-09 12:51:00,241.18,241.2,241.05,241.17,607500000.0
2007-08-09 12:52:00,241.17,241.17,241.095,241.13,598100002.0
2007-08-09 12:53:00,241.13,241.17,241.11,241.12,258200000.0
2007-08-09 12:54:00,241.12,241.17,241.11,241.13,605600001.0
2007-08-09 12:55:00,241.13,241.13,241.01,241.05,715899998.0
2007-08-09 12:56:00,241.05,241.05,240.92,240.96,613999999.0
2007-08-09 12:57:00,240.96,240.97,240.84,240.88,463100000.0
2007-08-09 12:58:00,240.87,240.92,240.83,240.87,446699998.0
2007-08-09 12:59:00,240.87,240.95,240.87,240.94,686099998.0
2007-08-09 13:00:00,240.93,240.93,240.81,240.88,715900000.0
2007-08-09 13:01:00,240.86,240.87,240.77,240.78,828600002.0
2007-08-09 13:02:00,240.77,240.79,240.68,240.71,1328400002.0
2007-08-09 13:03:00,240.71,240.71,240.51,240.63,1584699992.0
2007-08-09 13:04:00,240.62,240.65,240.55,240.57,1121200002.0
2007-08-09 13:05:00,240.56,240.58,240.48,240.54,934099999.0
2007-08-09 13:06:00,240.54,240.58,240.48,240.55,1235099998.0
2007-08-09 13:07:00,240.54,240.58,240.54,240.57,43400000.0
2007-08-09 13:08:00,240.54,240.58,240.52,240.56,623200000.0
2007-08-09 13:09:00,240.56,240.59,240.51,240.59,664900003.0
2007-08-09 13:10:00,240.58,240.73,240.58,240.71,393000000.0
2007-08-09 13:11:00,240.71,240.76,240.69,240.72,1011800001.0
2007-08-09 13:12:00,240.72,240.75,240.67,240.7,1179200001.0
2007-08-09 13:13:00,240.7,240.78,240.7,240.76,886000000.0
2007-08-09 13:14:00,240.75,240.79,240.71,240.76,1235699996.0
2007-08-09 13:15:00,240.77,240.8,240.76,240.77,568999997.0
2007-08-09 13:16:00,240.76,240.78,240.67,240.76,1031500001.0
2007-08-09 13:17:00,240.76,240.77,240.71,240.73,246700000.0
2007-08-09 13:18:00,240.73,240.76,240.73,240.76,165100000.0
2007-08-09 13:19:00,240.76,240.77,240.66,240.68,421800001.0
2007-08-09 13:20:00,240.68,240.73,240.66,240.67,628600000.0
2007-08-09 13:21:00,240.67,240.68,240.58,240.64,551899999.0
2007-08-09 13:22:00,240.63,240.65,240.61,240.62,326700000.0
2007-08-09 13:23:00,240.63,240.69,240.61,240.66,295300000.0
2007-08-09 13:24:00,240.65,240.68,240.61,240.65,679699998.0
2007-08-09 13:25:00,240.65,240.66,240.57,240.6,401899998.0
2007-08-09 13:26:00,240.59,240.62,240.4,240.47,742900000.0
2007-08-09 13:27:00,240.47,240.48,240.39,240.39,401100000.0
2007-08-09 13:28:00,240.39,240.41,240.3,240.41,598000000.0
2007-08-09 13:29:00,240.41,240.41,240.24,240.28,610500000.0
2007-08-09 13:30:00,240.28,240.31,240.25,240.27,800600000.0
2007-08-09 13:31:00,240.28,240.34,240.26,240.3,805999999.0
2007-08-09 13:32:00,240.29,240.34,240.27,240.28,929499996.0
2007-08-09 13:33:00,240.26,240.29,240.06,240.12,1139900000.0
2007-08-09 13:34:00,240.12,240.17,240.1,240.14,792251197.0
2007-08-09 13:35:00,240.14,240.14,240.07,240.12,678100000.0
2007-08-09 13:36:00,240.12,240.15,240.09,240.09,218100000.0
2007-08-09 13:37:00,240.09,240.19,240.06,240.14,644100004.0
2007-08-09 13:38:00,240.14,240.24,240.11,240.16,576800000.0
2007-08-09 13:39:00,240.16,240.31,240.14,240.3,894399998.0
2007-08-09 13:40:00,240.3,240.43,240.28,240.3,1037300000.0
2007-08-09 13:41:00,240.3,240.3,240.21,240.22,529200000.0
2007-08-09 13:42:00,240.22,240.28,240.17,240.27,1218599998.0
2007-08-09 13:43:00,240.27,240.4,240.24,240.4,793400002.0
2007-08-09 13:44:00,240.4,240.53,240.36,240.49,1149200004.0
2007-08-09 13:45:00,240.49,240.5,240.39,240.4,589100000.0
2007-08-09 13:46:00,240.4,240.51,240.4,240.47,575500000.0
2007-08-09 13:47:00,240.47,240.49,240.45,240.47,388600000.0
2007-08-09 13:48:00,240.5,240.57,240.49,240.57,489200000.0
2007-08-09 13:49:00,240.56,240.59,240.45,240.46,477500000.0
2007-08-09 13:50:00,240.48,240.48,240.43,240.48,289800000.0
2007-08-09 13:51:00,240.49,240.52,240.46,240.52,180200000.0
2007-08-09 13:52:00,240.52,240.54,240.47,240.48,392900000.0
2007-08-09 13:53:00,240.46,240.49,240.42,240.45,612199997.0
2007-08-09 13:54:00,240.46,240.5,240.43,240.49,541200001.0
2007-08-09 13:55:00,240.49,240.49,240.47,240.47,291900002.0
2007-08-09 13:56:00,240.47,240.47,240.4,240.41,398299997.0
2007-08-09 13:57:00,240.42,240.42,240.37,240.4,269400001.0
2007-08-09 13:58:00,240.39,240.46,240.39,240.43,620000001.0
2007-08-09 13:59:00,240.43,240.51,240.4,240.51,758000000.0
2007-08-09 14:00:00,240.51,240.61,240.48,240.6,1563700006.0
2007-08-09 14:01:00,240.61,240.61,240.54,240.56,1440599997.0
2007-08-09 14:02:00,240.55,240.56,240.5,240.5,1066299994.0
2007-08-09 14:03:00,240.49,240.5,240.44,240.49,1246099999.0
2007-08-09 14:04:00,240.5,240.56,240.47,240.49,1088700000.0
2007-08-09 14:05:00,240.49,240.53,240.48,240.49,709799999.0
2007-08-09 14:06:00,240.48,240.48,240.34,240.37,1393200000.0
2007-08-09 14:07:00,240.36,240.41,240.35,240.38,889000000.0
2007-08-09 14:08:00,240.38,240.42,240.38,240.39,722900000.0
2007-08-09 14:09:00,240.39,240.42,240.37,240.41,780099998.0
2007-08-09 14:10:00,240.41,240.47,240.35,240.36,1196499997.0
2007-08-09 14:11:00,240.35,240.44,240.35,240.39,1207599992.0
2007-08-09 14:12:00,240.38,240.44,240.37,240.4,1160999998.0
2007-08-09 14:13:00,240.4,240.43,240.33,240.37,671000001.0
2007-08-09 14:14:00,240.37,240.37,240.22,240.3,1338800000.0
2007-08-09 14:15:00,240.29,240.33,240.24,240.33,681900002.0
2007-08-09 14:16:00,240.33,240.4,240.32,240.4,425700000.0
2007-08-09 14:17:00,240.4,240.42,240.34,240.42,1146700001.0
2007-08-09 14:18:00,240.43,240.43,240.28,240.32,558299999.0
2007-08-09 14:19:00,240.33,240.34,240.25,240.29,656400001.0
2007-08-09 14:20:00,240.3,240.31,240.23,240.24,509300000.0
2007-08-09 14:21:00,240.24,240.24,240.19,240.21,198800000.0
2007-08-09 14:22:00,240.2,240.2,240.0,240.01,768900002.0
2007-08-09 14:23:00,239.99,240.05,239.95,239.97,705900000.0
2007-08-09 14:24:00,239.97,240.03,239.95,239.96,1521399993.0
2007-08-09 14:25:00,239.96,239.98,239.91,239.93,526600000.0
2007-08-09 14:26:00,239.93,239.93,239.83,239.86,835100000.0
2007-08-09 14:27:00,239.86,239.86,239.78,239.78,539999999.0
2007-08-09 14:28:00,239.78,239.82,239.77,239.79,785400000.0
2007-08-09 14:29:00,239.79,239.93,239.78,239.9,1108000001.0
2007-08-09 14:30:00,239.9,239.9,239.83,239.85,736200001.0
2007-08-09 14:31:00,239.87,239.92,239.87,239.9,633300002.0
2007-08-09 14:32:00,239.89,240.03,239.89,240.03,699900000.0
2007-08-09 14:33:00,240.02,240.1,239.96,240.09,980700001.0
2007-08-09 14:34:00,240.08,240.15,240.025,240.05,680500004.0
2007-08-09 14:35:00,240.05,240.14,240.04,240.06,815600000.0
2007-08-09 14:36:00,240.05,240.08,239.98,240.0,1589799997.0
2007-08-09 14:37:00,240.0,240.06,239.99,240.0,1015499998.0
2007-08-09 14:38:00,239.99,240.02,239.82,239.88,1056099998.0
2007-08-09 14:39:00,239.87,239.94,239.87,239.89,1066800001.0
2007-08-09 14:40:00,239.89,239.89,239.74,239.76,590800000.0
2007-08-09 14:41:00,239.75,239.75,239.6,239.62,1824199997.0
2007-08-09 14:42:00,239.63,239.66,239.6,239.62,1138400000.0
2007-08-09 14:43:00,239.62,239.62,239.44,239.46,987300000.0
2007-08-09 14:44:00,239.45,239.53,239.41,239.42,998900003.0
2007-08-09 14:45:00,239.41,239.48,239.36,239.42,1004099999.0
2007-08-09 14:46:00,239.42,239.46,239.39,239.44,1169999991.0
2007-08-09 14:47:00,239.44,239.53,239.44,239.51,559099999.0
2007-08-09 14:48:00,239.51,239.63,239.49,239.63,828699997.0
2007-08-09 14:49:00,239.63,239.9,239.6,239.9,1431200001.0
2007-08-09 14:50:00,239.91,240.02,239.82,239.84,910177099.0
2007-08-09 14:51:00,239.84,239.84,239.63,239.63,810700000.0
2007-08-09 14:52:00,239.65,239.69,239.6,239.62,963800000.0
2007-08-09 14:53:00,239.62,239.63,239.51,239.51,570000000.0
2007-08-09 14:54:00,239.51,239.52,239.4,239.47,1681600002.0
2007-08-09 14:55:00,239.47,239.54,239.46,239.49,1041499998.0
2007-08-09 14:56:00,239.48,239.51,239.33,239.44,898800002.0
2007-08-09 14:57:00,239.44,239.46,239.38,239.42,789100002.0
2007-08-09 14:58:00,239.4,239.42,239.34,239.37,861100000.0
2007-08-09 14:59:00,239.38,239.43,239.21,239.23,766700000.0
2007-08-09 15:00:00,239.23,239.41,239.23,239.41,797000000.0
2007-08-09 15:01:00,239.41,239.49,239.38,239.41,1481499999.0
2007-08-09 15:02:00,239.39,239.39,239.24,239.25,1208200000.0
2007-08-09 15:03:00,239.25,239.27,239.05,239.06,949399999.0
2007-08-09 15:04:00,239.05,239.16,239.02,239.14,696100001.0
2007-08-09 15:05:00,239.14,239.23,239.12,239.14,1227099997.0
2007-08-09 15:06:00,239.14,239.18,239.1,239.14,1029800003.0
2007-08-09 15:07:00,239.14,239.15,239.04,239.05,1263599995.0
2007-08-09 15:08:00,239.05,239.15,239.05,239.12,1124099999.0
2007-08-09 15:09:00,239.12,239.31,239.11,239.29,983999998.0
2007-08-09 15:10:00,239.29,239.47,239.28,239.47,1020800003.0
2007-08-09 15:11:00,239.47,239.54,239.42,239.42,1439300003.0
2007-08-09 15:12:00,239.41,239.51,239.39,239.39,1182100000.0
2007-08-09 15:13:00,239.39,239.39,239.28,239.3,572099999.0
2007-08-09 15:14:00,239.31,239.35,239.3,239.32,805099999.0
2007-08-09 15:15:00,239.32,239.43,239.28,239.43,1405399999.0
2007-08-09 15:16:00,239.43,239.47,239.37,239.46,1124099999.0
2007-08-09 15:17:00,239.46,239.58,239.46,239.51,1100399998.0
2007-08-09 15:18:00,239.51,239.52,239.48,239.51,910399998.0
2007-08-09 15:19:00,239.51,239.53,239.46,239.47,1110999996.0
2007-08-09 15:20:00,239.47,239.54,239.41,239.54,855100002.0
2007-08-09 15:21:00,239.54,239.56,239.46,239.51,977799999.0
2007-08-09 15:22:00,239.51,239.65,239.5,239.61,1258000004.0
2007-08-09 15:23:00,239.62,239.87,239.6,239.86,1293500006.0
2007-08-09 15:24:00,239.85,239.91,239.76,239.77,1789300006.0
2007-08-09 15:25:00,239.78,239.79,239.7,239.72,1753400002.0
2007-08-09 15:26:00,239.72,239.74,239.67,239.74,1592599998.0
2007-08-09 15:27:00,239.75,239.79,239.55,239.56,1125399998.0
2007-08-09 15:28:00,239.55,239.62,239.43,239.47,1119699997.0
2007-08-09 15:29:00,239.47,239.51,239.31,239.38,1310099997.0
2007-08-09 15:30:00,239.38,239.48,239.36,239.48,1118800000.0
2007-08-09 15:31:00,239.48,239.49,239.39,239.41,950100000.0
2007-08-09 15:32:00,239.41,239.41,239.29,239.3,982299996.0
2007-08-09 15:33:00,239.31,239.35,239.24,239.28,490200000.0
2007-08-09 15:34:00,239.27,239.29,239.19,239.2,1166799999.0
2007-08-09 15:35:00,239.2,239.34,239.14,239.33,1611600006.0
2007-08-09 15:36:00,239.33,239.49,239.32,239.41,784600001.0
2007-08-09 15:37:00,239.41,239.58,239.37,239.57,974700000.0
2007-08-09 15:38:00,239.56,239.56,239.45,239.55,946500004.0
2007-08-09 15:39:00,239.55,239.64,239.51,239.62,1377599998.0
2007-08-09 15:40:00,239.6,239.74,239.6,239.74,1021399998.0
2007-08-09 15:41:00,239.74,240.08,239.72,240.06,1276899999.0
2007-08-09 15:42:00,240.06,240.12,240.02,240.03,1221399997.0
2007-08-09 15:43:00,240.03,240.03,239.93,239.94,661500000.0
2007-08-09 15:44:00,239.95,239.95,239.68,239.71,1013900000.0
2007-08-09 15:45:00,239.72,239.74,239.62,239.64,1405099998.0
2007-08-09 15:46:00,239.64,239.74,239.64,239.71,682700000.0
2007-08-09 15:47:00,239.7,239.8,239.68,239.76,1088300002.0
2007-08-09 15:48:00,239.77,239.91,239.76,239.91,1084200004.0
2007-08-09 15:49:00,239.91,240.04,239.85,240.03,798700000.0
2007-08-09 15:50:00,240.03,240.05,239.89,239.95,981499997.0
2007-08-09 15:51:00,239.96,240.09,239.93,240.08,1013500003.0
2007-08-09 15:52:00,240.07,240.07,239.96,240.01,899199999.0
2007-08-09 15:53:00,240.01,240.07,239.97,240.03,1060800000.0
2007-08-09 15:54:00,240.03,240.12,240.0,240.1,801399999.0
2007-08-09 15:55:00,240.1,240.1,240.03,240.07,636100003.0
2007-08-09 15:56:00,240.08,240.09,239.98,239.98,426600002.0
2007-08-09 15:57:00,239.98,240.0,239.88,239.92,567200000.0
2007-08-09 15:58:00,239.92,239.95,239.87,239.88,619900001.0
2007-08-09 15:59:00,239.88,239.94,239.86,239.88,587600000.0
2007-08-09 16:00:00,239.89,240.09,239.88,240.07,901600000.0
2007-08-09 16:01:00,240.07,240.15,240.05,240.15,1217100001.0
2007-08-09 16:02:00,240.15,240.16,240.01,240.04,1385900008.0
2007-08-09 16:03:00,240.04,240.06,239.93,239.99,585599999.0
2007-08-09 16:04:00,240.0,240.03,239.86,239.95,459300000.0
2007-08-09 16:05:00,239.96,239.99,239.88,239.92,634700000.0
2007-08-09 16:06:00,239.92,239.96,239.8,239.84,719899997.0
2007-08-09 16:07:00,239.84,239.87,239.81,239.83,467700000.0
2007-08-09 16:08:00,239.83,239.83,239.75,239.75,617099999.0
2007-08-09 16:09:00,239.78,239.8,239.74,239.77,403600000.0
2007-08-09 16:10:00,239.77,239.83,239.74,239.77,320300000.0
2007-08-09 16:11:00,239.77,239.91,239.75,239.9,555199998.0
2007-08-09 16:12:00,239.88,239.91,239.78,239.86,752599992.0
2007-08-09 16:13:00,239.86,239.88,239.78,239.78,478599999.0
2007-08-09 16:14:00,239.78,239.95,239.78,239.95,683800005.0
2007-08-09 16:15:00,239.95,240.15,239.9,240.15,1050599998.0
2007-08-09 16:16:00,240.15,240.34,240.15,240.23,1154799999.0
2007-08-09 16:17:00,240.24,240.26,240.17,240.25,1302899999.0
2007-08-09 16:18:00,240.25,240.28,240.16,240.18,1863999998.0
2007-08-09 16:19:00,240.18,240.44,240.17,240.39,1554700000.0
2007-08-09 16:20:00,240.4,240.46,240.32,240.32,633200000.0
2007-08-09 16:21:00,240.32,240.34,240.24,240.24,1076899998.0
2007-08-09 16:22:00,240.25,240.32,240.2,240.27,661000001.0
2007-08-09 16:23:00,240.27,240.28,240.17,240.18,716000001.0
2007-08-09 16:24:00,240.18,240.32,240.18,240.31,689299996.0
2007-08-09 16:25:00,240.34,240.37,240.29,240.31,854799999.0
2007-08-09 16:26:00,240.31,240.31,240.23,240.26,466900000.0
2007-08-09 16:27:00,240.26,240.45,240.26,240.4,746800001.0
2007-08-09 16:28:00,240.4,240.42,240.27,240.29,742300001.0
2007-08-09 16:29:00,240.29,240.37,240.26,240.34,965600002.0
2007-08-09 16:30:00,240.34,240.45,240.34,240.45,666900001.0
2007-08-09 16:31:00,240.45,240.55,240.44,240.48,626799999.0
2007-08-09 16:32:00,240.48,240.72,240.47,240.72,1150600008.0
2007-08-09 16:33:00,240.72,240.9,240.72,240.89,1366799996.0
2007-08-09 16:34:00,241.02,241.31,241.02,241.3,1256400000.0
2007-08-09 16:35:00,241.3,241.44,241.24,241.24,916099999.0
2007-08-09 16:36:00,241.24,241.24,241.13,241.17,528500000.0
2007-08-09 16:37:00,241.17,241.17,240.92,240.96,1876899996.0
2007-08-09 16:38:00,240.96,240.97,240.82,240.83,1321999998.0
2007-08-09 16:39:00,240.83,241.06,240.83,240.96,853000001.0
2007-08-09 16:40:00,240.96,241.03,240.95,240.95,1150599999.0
2007-08-09 16:41:00,240.94,240.98,240.87,240.98,917999999.0
2007-08-09 16:42:00,240.98,241.0,240.93,240.96,1036400000.0
2007-08-09 16:43:00,240.96,241.01,240.91,240.99,1473999999.0
2007-08-09 16:44:00,240.99,241.01,240.95,240.96,1087199998.0
2007-08-09 16:45:00,240.95,240.95,240.82,240.87,1257300002.0
2007-08-09 16:46:00,240.88,240.88,240.76,240.77,903000001.0
2007-08-09 16:47:00,240.79,240.87,240.74,240.75,803900001.0
2007-08-09 16:48:00,240.74,240.75,240.63,240.71,520899999.0
2007-08-09 16:49:00,240.71,240.71,240.62,240.64,728299996.0
2007-08-09 16:50:00,240.64,240.67,240.58,240.61,711599999.0
2007-08-09 16:51:00,240.61,240.66,240.59,240.63,863000000.0
2007-08-09 16:52:00,240.63,240.64,240.48,240.51,819100000.0
2007-08-09 16:53:00,240.52,240.66,240.51,240.64,1274699996.0
2007-08-09 16:54:00,240.64,240.74,240.62,240.7,1018500002.0
2007-08-09 16:55:00,240.72,240.87,240.72,240.81,1106700001.0
2007-08-09 16:56:00,240.81,240.83,240.74,240.74,733500000.0
2007-08-09 16:57:00,240.75,240.86,240.74,240.86,858400007.0
2007-08-09 16:58:00,240.85,240.88,240.78,240.8,491099999.0
2007-08-09 16:59:00,240.8,240.86,240.7,240.86,725000001.0
2007-08-09 17:00:00,240.85,240.96,240.79,240.95,551500001.0
2007-08-09 17:01:00,240.96,240.98,240.87,240.91,530700000.0
2007-08-09 17:02:00,240.9,240.92,240.83,240.92,854099999.0
2007-08-09 17:03:00,240.905,240.99,240.85,240.92,1255600001.0
2007-08-09 17:04:00,240.92,241.1,240.92,241.01,949000000.0
2007-08-09 17:05:00,241.01,241.12,240.96,241.1,682799999.0
2007-08-09 17:06:00,241.1,241.1,241.01,241.05,573800000.0
2007-08-09 17:07:00,241.05,241.15,241.04,241.09,1198500002.0
2007-08-09 17:08:00,241.1,241.1,241.03,241.07,449699997.0
2007-08-09 17:09:00,241.05,241.11,241.04,241.07,579300008.0
2007-08-09 17:10:00,241.07,241.13,241.06,241.12,554100000.0
2007-08-09 17:11:00,241.11,241.15,241.08,241.08,271800000.0
2007-08-09 17:12:00,241.08,241.32,241.07,241.31,766400001.0
2007-08-09 17:13:00,241.31,241.32,241.21,241.26,820000001.0
2007-08-09 17:14:00,241.26,241.28,241.19,241.21,683500000.0
2007-08-09 17:15:00,241.22,241.23,241.12,241.12,1285000004.0
2007-08-09 17:16:00,241.11,241.12,241.01,241.05,695999998.0
2007-08-09 17:17:00,241.05,241.11,241.04,241.04,654999996.0
2007-08-09 17:18:00,241.04,241.04,240.96,240.98,331499999.0
2007-08-09 17:19:00,240.99,240.99,240.89,240.92,880899999.0
2007-08-09 17:20:00,240.93,241.01,240.9,241.01,596100000.0
2007-08-09 17:21:00,241.01,241.01,240.93,240.93,853600002.0
2007-08-09 17:22:00,240.92,241.0,240.92,240.94,1258900000.0
2007-08-09 17:23:00,240.95,240.95,240.84,240.9,1125400004.0
2007-08-09 17:24:00,240.91,240.92,240.82,240.82,665400000.0
2007-08-09 17:25:00,240.82,240.87,240.82,240.82,802199999.0
2007-08-09 17:26:00,240.82,240.9,240.82,240.89,848400004.0
2007-08-09 17:27:00,240.9,240.91,240.825,240.88,633599997.0
2007-08-09 17:28:00,240.88,240.88,240.77,240.77,295100000.0
2007-08-09 17:29:00,240.77,240.81,240.63,240.68,594500000.0
2007-08-09 17:30:00,240.68,240.8,240.66,240.78,933600001.0
2007-08-09 17:31:00,240.78,240.84,240.73,240.83,651100002.0
2007-08-09 17:32:00,240.83,240.98,240.83,240.89,738500002.0
2007-08-09 17:33:00,240.88,241.01,240.875,240.97,565899999.0
2007-08-09 17:34:00,240.96,240.97,240.89,240.91,327600000.0
2007-08-09 17:35:00,240.91,240.91,240.84,240.86,237100001.0
2007-08-09 17:36:00,240.85,240.85,240.73,240.74,438899999.0
2007-08-09 17:37:00,240.73,240.83,240.73,240.83,664000005.0
2007-08-09 17:38:00,240.85,240.86,240.8,240.82,544200000.0
2007-08-09 17:39:00,240.79,240.81,240.76,240.79,620700005.0
2007-08-09 17:40:00,240.79,240.79,240.65,240.69,658399998.0
2007-08-09 17:41:00,240.7,240.74,240.67,240.74,338200000.0
2007-08-09 17:42:00,240.74,240.75,240.66,240.7,542199999.0
2007-08-09 17:43:00,240.7,240.73,240.65,240.7,766999995.0
2007-08-09 17:44:00,240.7,240.74,240.65,240.71,723800002.0
2007-08-09 17:45:00,240.71,240.72,240.63,240.67,757399999.0
2007-08-09 17:46:00,240.67,240.67,240.53,240.57,729500000.0
2007-08-09 17:47:00,240.58,240.58,240.45,240.51,694800003.0
2007-08-09 17:48:00,240.48,240.53,240.41,240.41,941700004.0
2007-08-09 17:49:00,240.41,240.43,240.33,240.355,727700003.0
2007-08-09 17:50:00,240.36,240.39,240.32,240.35,1112600002.0
2007-08-09 17:51:00,240.36,240.53,240.35,240.48,1341600003.0
2007-08-09 17:52:00,240.48,240.52,240.45,240.49,483900001.0
2007-08-09 17:53:00,240.52,240.54,240.49,240.5,352600000.0
2007-08-09 17:54:00,240.5,240.52,240.45,240.5,590800000.0
2007-08-09 17:55:00,240.49,240.5,240.365,240.37,378000000.0
2007-08-09 17:56:00,240.365,240.41,240.36,240.37,518200000.0
2007-08-09 17:57:00,240.35,240.45,240.35,240.45,440400000.0
2007-08-09 17:58:00,240.45,240.48,240.43,240.47,319300000.0
2007-08-09 17:59:00,240.47,240.61,240.47,240.61,549300001.0
2007-08-09 18:00:00,240.6,240.68,240.6,240.63,748400005.0
2007-08-09 18:01:00,240.62,240.67,240.61,240.63,380299999.0
2007-08-09 18:02:00,240.64,240.68,240.6,240.64,371400000.0
2007-08-09 18:03:00,240.64,240.68,240.62,240.62,461299999.0
2007-08-09 18:04:00,240.63,240.66,240.55,240.56,330700000.0
2007-08-09 18:05:00,240.54,240.57,240.5,240.51,778499999.0
2007-08-09 18:06:00,240.51,240.51,240.43,240.45,729100001.0
2007-08-09 18:07:00,240.45,240.52,240.41,240.5,904400002.0
2007-08-09 18:08:00,240.5,240.51,240.45,240.5,540100000.0
2007-08-09 18:09:00,240.5,240.58,240.46,240.56,495300000.0
2007-08-09 18:10:00,240.55,240.56,240.47,240.48,424800000.0
2007-08-09 18:11:00,240.48,240.59,240.48,240.52,468599997.0
2007-08-09 18:12:00,240.52,240.54,240.45,240.45,634100000.0
2007-08-09 18:13:00,240.45,240.52,240.45,240.51,227700000.0
2007-08-09 18:14:00,240.51,240.56,240.47,240.53,365600000.0
2007-08-09 18:15:00,240.53,240.59,240.53,240.59,574799997.0
2007-08-09 18:16:00,240.6,240.62,240.57,240.6,491500003.0
2007-08-09 18:17:00,240.6,240.76,240.6,240.71,694400002.0
2007-08-09 18:18:00,240.72,240.72,240.595,240.66,534599997.0
2007-08-09 18:19:00,240.64,240.66,240.58,240.59,356999999.0
2007-08-09 18:20:00,240.59,240.64,240.57,240.63,266100000.0
2007-08-09 18:21:00,240.63,240.69,240.61,240.66,185300000.0
2007-08-09 18:22:00,240.66,240.67,240.57,240.57,324800000.0
2007-08-09 18:23:00,240.56,240.58,240.49,240.5,689900003.0
2007-08-09 18:24:00,240.5,240.65,240.5,240.62,587999997.0
2007-08-09 18:25:00,240.63,240.65,240.6,240.62,524700000.0
2007-08-09 18:26:00,240.63,240.74,240.63,240.73,1240600005.0
2007-08-09 18:27:00,240.73,240.73,240.66,240.67,279200000.0
2007-08-09 18:28:00,240.67,240.77,240.67,240.76,587600000.0
2007-08-09 18:29:00,240.76,240.83,240.71,240.81,643900000.0
2007-08-09 18:30:00,240.79,240.8,240.68,240.7,767400000.0
2007-08-09 18:31:00,240.7,240.73,240.67,240.7,395900000.0
2007-08-09 18:32:00,240.7,240.7,240.58,240.58,299000000.0
2007-08-09 18:33:00,240.58,240.63,240.575,240.6,763399992.0
2007-08-09 18:34:00,240.59,240.64,240.57,240.6,706699999.0
2007-08-09 18:35:00,240.6,240.68,240.6,240.62,567400000.0
2007-08-09 18:36:00,240.62,240.63,240.57,240.575,782700001.0
2007-08-09 18:37:00,240.575,240.62,240.54,240.6,1144900003.0
2007-08-09 18:38:00,240.6,240.61,240.57,240.59,854999999.0
2007-08-09 18:39:00,240.59,240.61,240.55,240.56,654300001.0
2007-08-09 18:40:00,240.55,240.57,240.48,240.49,629500001.0
2007-08-09 18:41:00,240.48,240.48,240.39,240.43,607700000.0
2007-08-09 18:42:00,240.42,240.49,240.41,240.49,1105600001.0
2007-08-09 18:43:00,240.485,240.5,240.46,240.48,502300001.0
2007-08-09 18:44:00,240.48,240.51,240.45,240.49,335000000.0
2007-08-09 18:45:00,240.49,240.49,240.45,240.47,264300000.0
2007-08-09 18:46:00,240.47,240.5,240.45,240.46,243200000.0
2007-08-09 18:47:00,240.46,240.46,240.4,240.41,375700000.0
2007-08-09 18:48:00,240.41,240.44,240.38,240.43,232200001.0
2007-08-09 18:49:00,240.43,240.45,240.4,240.42,264000001.0
2007-08-09 18:50:00,240.42,240.42,240.37,240.375,219799998.0
2007-08-09 18:51:00,240.375,240.4,240.33,240.34,424700000.0
2007-08-09 18:52:00,240.33,240.33,240.25,240.28,557800002.0
2007-08-09 18:53:00,240.28,240.32,240.25,240.27,338900000.0
2007-08-09 18:54:00,240.27,240.3,240.22,240.27,1057199999.0
2007-08-09 18:55:00,240.27,240.31,240.23,240.25,666399999.0
2007-08-09 18:56:00,240.24,240.3,240.21,240.3,521400001.0
2007-08-09 18:57:00,240.29,240.31,240.28,240.29,533900000.0
2007-08-09 18:58:00,240.29,240.34,240.25,240.34,655599999.0
2007-08-09 18:59:00,240.34,240.38,240.32,240.32,701500000.0
2007-08-09 19:00:00,240.33,240.38,240.315,240.36,551500000.0
2007-08-09 19:01:00,240.36,240.43,240.35,240.38,1926099993.0
2007-08-09 19:02:00,240.38,240.4,240.34,240.38,1581200005.0
2007-08-09 19:03:00,240.37,240.4,240.24,240.24,974500000.0
2007-08-09 19:04:00,240.24,240.3,240.19,240.19,851800000.0
2007-08-09 19:05:00,240.19,240.25,240.04,240.06,753000000.0
2007-08-09 19:06:00,240.06,240.11,240.03,240.08,919299998.0
2007-08-09 19:07:00,240.08,240.16,240.08,240.11,1105600001.0
2007-08-09 19:08:00,240.11,240.15,240.09,240.12,691900004.0
2007-08-09 19:09:00,240.11,240.12,239.99,240.03,1165600002.0
2007-08-09 19:10:00,240.02,240.07,240.02,240.03,526200000.0
2007-08-09 19:11:00,240.03,240.03,239.96,239.97,364400000.0
2007-08-09 19:12:00,239.96,239.975,239.92,239.94,655299998.0
2007-08-09 19:13:00,239.94,239.95,239.89,239.91,422100002.0
2007-08-09 19:14:00,239.91,239.93,239.81,239.81,598800002.0
2007-08-09 19:15:00,239.81,239.88,239.78,239.87,667100000.0
2007-08-09 19:16:00,239.87,239.91,239.81,239.87,599600000.0
2007-08-09 19:17:00,239.87,239.87,239.73,239.73,1770700008.0
2007-08-09 19:18:00,239.75,239.78,239.69,239.76,885600005.0
2007-08-09 19:19:00,239.76,239.8,239.69,239.7,614799998.0
2007-08-09 19:20:00,239.7,239.74,239.63,239.65,357700000.0
2007-08-09 19:21:00,239.66,239.69,239.62,239.68,474600000.0
2007-08-09 19:22:00,239.67,239.73,239.65,239.71,613800000.0
2007-08-09 19:23:00,239.7,239.75,239.66,239.75,824499999.0
2007-08-09 19:24:00,239.75,239.77,239.69,239.74,1607799994.0
2007-08-09 19:25:00,239.74,239.76,239.655,239.71,1891699992.0
2007-08-09 19:26:00,239.72,239.8,239.72,239.8,622699997.0
2007-08-09 19:27:00,239.8,239.82,239.74,239.76,1108700006.0
2007-08-09 19:28:00,239.76,239.81,239.72,239.74,820100004.0
2007-08-09 19:29:00,239.74,239.88,239.74,239.88,1160899998.0
2007-08-09 19:30:00,239.88,239.93,239.855,239.93,1028200000.0
2007-08-09 19:31:00,239.93,240.0,239.92,239.99,444700000.0
2007-08-09 19:32:00,239.99,240.06,239.95,239.955,643000001.0
2007-08-09 19:33:00,239.95,239.98,239.9,239.96,399499999.0
2007-08-09 19:34:00,239.95,240.07,239.95,240.02,689799998.0
2007-08-09 19:35:00,240.03,240.03,239.94,239.98,219800000.0
2007-08-09 19:36:00,239.98,240.04,239.93,240.04,390700001.0
2007-08-09 19:37:00,240.04,240.04,239.99,240.02,148300000.0
2007-08-09 19:38:00,239.99,240.06,239.99,240.06,247000000.0
2007-08-09 19:39:00,240.04,240.06,240.025,240.06,38100000.0
2007-08-09 19:40:00,240.02,240.04,239.88,239.94,426900000.0
2007-08-09 19:41:00,239.93,239.99,239.9,239.91,375700003.0
2007-08-09 19:42:00,239.93,239.98,239.88,239.97,856899993.0
2007-08-09 19:43:00,239.94,239.97,239.88,239.9,291700001.0
2007-08-09 19:44:00,239.9,239.96,239.88,239.95,692300001.0
2007-08-09 19:45:00,239.95,240.06,239.92,240.06,352200000.0
2007-08-09 19:46:00,240.06,240.21,240.03,240.15,691399997.0
2007-08-09 19:47:00,240.15,240.21,240.08,240.15,521400000.0
2007-08-09 19:48:00,240.17,240.2,240.12,240.15,405700000.0
2007-08-09 19:49:00,240.15,240.15,240.04,240.06,450600001.0
2007-08-09 19:50:00,240.05,240.12,240.005,240.06,313600000.0
2007-08-09 19:51:00,240.05,240.06,239.99,240.0,447199999.0
2007-08-09 19:52:00,239.98,240.01,239.92,239.94,335300000.0
2007-08-09 19:53:00,239.91,239.98,239.89,239.94,316400003.0
2007-08-09 19:54:00,239.94,239.95,239.88,239.92,363000000.0
2007-08-09 19:55:00,239.9,239.95,239.86,239.91,549100000.0
2007-08-09 19:56:00,239.905,239.98,239.905,239.93,872699999.0
2007-08-09 19:57:00,239.93,240.0,239.89,239.91,450599999.0
2007-08-09 19:58:00,239.91,240.02,239.91,239.94,625499997.0
2007-08-09 19:59:00,239.94,239.98,239.94,239.95,177600001.0
2007-08-09 20:00:00,239.95,239.98,239.83,239.84,613499998.0
2007-08-09 20:01:00,239.84,239.91,239.825,239.9,342099999.0
2007-08-09 20:02:00,239.9,239.9,239.83,239.84,252099998.0
2007-08-09 20:03:00,239.84,239.85,239.75,239.77,533299998.0
2007-08-09 20:04:00,239.78,239.82,239.75,239.82,251200001.0
2007-08-09 20:05:00,239.795,239.81,239.77,239.8,92300000.0
2007-08-09 20:06:00,239.8,239.81,239.77,239.79,150900000.0
2007-08-09 20:07:00,239.79,239.79,239.72,239.73,353099999.0
2007-08-09 20:08:00,239.73,239.76,239.69,239.72,517800000.0
2007-08-09 20:09:00,239.72,239.73,239.62,239.62,426699999.0
2007-08-09 20:10:00,239.61,239.63,239.54,239.58,888699999.0
2007-08-09 20:11:00,239.58,239.65,239.56,239.63,778200001.0
2007-08-09 20:12:00,239.63,239.66,239.58,239.66,422299999.0
2007-08-09 20:13:00,239.66,239.71,239.64,239.67,227800001.0
2007-08-09 20:14:00,239.65,239.68,239.62,239.67,403400000.0
2007-08-09 20:15:00,239.67,239.67,239.6,239.61,325800000.0
2007-08-09 20:16:00,239.6,239.62,239.53,239.55,913299994.0
2007-08-09 20:17:00,239.55,239.59,239.43,239.52,722200000.0
2007-08-09 20:18:00,239.52,239.53,239.45,239.53,461800000.0
2007-08-09 20:19:00,239.53,239.59,239.44,239.59,1373499995.0
2007-08-09 20:20:00,239.59,239.66,239.56,239.56,570100000.0
2007-08-09 20:21:00,239.59,239.63,239.57,239.57,328900000.0
2007-08-09 20:22:00,239.57,239.64,239.54,239.64,170300000.0
2007-08-09 20:23:00,239.63,239.67,239.62,239.62,819599993.0
2007-08-09 20:24:00,239.62,239.67,239.59,239.61,299399999.0
2007-08-09 20:25:00,239.61,239.62,239.52,239.56,598800000.0
2007-08-09 20:26:00,239.56,239.58,239.48,239.48,197500000.0
2007-08-09 20:27:00,239.51,239.57,239.48,239.56,336200000.0
2007-08-09 20:28:00,239.56,239.58,239.5,239.5,248600000.0
2007-08-09 20:29:00,239.49,239.51,239.42,239.43,943300000.0
2007-08-09 20:30:00,239.42,239.48,239.41,239.42,1056299999.0
2007-08-09 20:31:00,239.42,239.48,239.42,239.44,585600001.0
2007-08-09 20:32:00,239.44,239.44,239.26,239.27,850299999.0
2007-08-09 20:33:00,239.27,239.27,239.16,239.24,824500002.0
2007-08-09 20:34:00,239.24,239.3,239.24,239.26,268000000.0
2007-08-09 20:35:00,239.25,239.29,239.22,239.22,744200000.0
2007-08-09 20:36:00,239.22,239.23,239.11,239.19,523000000.0
2007-08-09 20:37:00,239.19,239.3,239.175,239.29,485800000.0
2007-08-09 20:38:00,239.28,239.36,239.27,239.36,479699999.0
2007-08-09 20:39:00,239.35,239.4,239.35,239.4,339100000.0
2007-08-09 20:40:00,239.4,239.5,239.39,239.42,698100000.0
2007-08-09 20:41:00,239.43,239.61,239.41,239.59,647700006.0
2007-08-09 20:42:00,239.59,239.79,239.59,239.63,1841800009.0
2007-08-09 20:43:00,239.62,239.76,239.6,239.75,2035200004.0
2007-08-09 20:44:00,239.75,239.75,239.63,239.72,1020900000.0
2007-08-09 20:45:00,239.73,239.73,239.66,239.69,749500000.0
2007-08-09 20:46:00,239.69,239.69,239.59,239.59,945700000.0
2007-08-09 20:47:00,239.58,239.635,239.52,239.53,1254799999.0
2007-08-09 20:48:00,239.53,239.57,239.46,239.53,1552900004.0
2007-08-09 20:49:00,239.53,239.57,239.48,239.49,487900001.0
2007-08-09 20:50:00,239.48,239.49,239.44,239.47,725299999.0
2007-08-09 20:51:00,239.47,239.49,239.43,239.47,1262400002.0
2007-08-09 20:52:00,239.48,239.51,239.43,239.47,935500001.0
2007-08-09 20:53:00,239.45,239.5,239.43,239.49,492400001.0
2007-08-09 20:54:00,239.49,239.49,239.34,239.34,579600001.0
2007-08-09 20:55:00,239.35,239.37,239.28,239.35,644800000.0
2007-08-09 20:56:00,239.35,239.38,239.28,239.38,497100000.0
2007-08-09 20:57:00,239.38,239.48,239.32,239.45,602700001.0
2007-08-09 20:58:00,239.47,239.53,239.46,239.46,666300000.0
2007-08-09 20:59:00,239.45,239.45,239.36,239.36,580100000.0
2007-08-09 21:00:00,239.33,239.4,239.29,239.4,1272299999.0
2007-08-09 21:01:00,239.4,239.41,239.29,239.29,617600000.0
2007-08-09 21:02:00,239.29,239.3,239.15,239.27,835700000.0
2007-08-09 21:03:00,239.27,239.29,239.23,239.24,478500000.0
2007-08-09 21:04:00,239.23,239.25,239.17,239.17,598900000.0
2007-08-09 21:05:00,239.17,239.26,239.13,239.24,527000000.0
2007-08-09 21:06:00,239.25,239.28,239.2,239.27,473200000.0
2007-08-09 21:07:00,239.27,239.27,239.12,239.24,643600000.0
2007-08-09 21:08:00,239.24,239.33,239.22,239.32,526600000.0
2007-08-09 21:09:00,239.32,239.46,239.3,239.44,1036099998.0
2007-08-09 21:10:00,239.44,239.5,239.4,239.48,333499999.0
2007-08-09 21:11:00,239.48,239.48,239.4,239.47,473100000.0
2007-08-09 21:12:00,239.46,239.47,239.4,239.46,367700001.0
2007-08-09 21:13:00,239.46,239.48,239.375,239.4,450200000.0
2007-08-09 21:14:00,239.39,239.49,239.39,239.44,602800002.0
2007-08-09 21:15:00,239.45,239.64,239.44,239.64,941499999.0
2007-08-09 21:16:00,239.64,239.66,239.52,239.52,866800001.0
2007-08-09 21:17:00,239.53,239.62,239.5,239.57,863200004.0
2007-08-09 21:18:00,239.57,239.57,239.46,239.46,445599999.0
2007-08-09 21:19:00,239.47,239.51,239.44,239.44,424400000.0
2007-08-09 21:20:00,239.44,239.45,239.36,239.37,810899999.0
2007-08-09 21:21:00,239.33,239.42,239.29,239.3,570400000.0
2007-08-09 21:22:00,239.3,239.31,239.26,239.29,531099997.0
2007-08-09 21:23:00,239.27,239.31,239.245,239.29,501999999.0
2007-08-09 21:24:00,239.29,239.34,239.26,239.33,675700000.0
2007-08-09 21:25:00,239.33,239.37,239.33,239.36,161000000.0
2007-08-09 21:26:00,239.37,239.47,239.37,239.385,732000002.0
2007-08-09 21:27:00,239.38,239.39,239.3,239.35,699899998.0
2007-08-09 21:28:00,239.365,239.41,239.35,239.38,517700000.0
2007-08-09 21:29:00,239.39,239.4,239.35,239.37,524900000.0
2007-08-09 21:30:00,239.38,239.435,239.38,239.4,462300006.0
2007-08-09 21:31:00,239.4,239.43,239.37,239.43,712100000.0
2007-08-09 21:32:00,239.43,239.46,239.42,239.44,307200000.0
2007-08-09 21:33:00,239.45,239.48,239.45,239.46,100100000.0
2007-08-09 21:34:00,239.45,239.45,239.35,239.36,324400000.0
2007-08-09 21:35:00,239.36,239.4,239.35,239.37,566100000.0
2007-08-09 21:36:00,239.37,239.37,239.26,239.27,1015000004.0
2007-08-09 21:37:00,239.27,239.32,239.25,239.25,788399994.0
2007-08-09 21:38:00,239.25,239.255,239.19,239.19,650499999.0
2007-08-09 21:39:00,239.2,239.36,239.16,239.345,956999997.0
2007-08-09 21:40:00,239.345,239.35,239.24,239.33,794399999.0
2007-08-09 21:41:00,239.33,239.39,239.33,239.35,409300000.0
2007-08-09 21:42:00,239.34,239.43,239.33,239.39,610400003.0
2007-08-09 21:43:00,239.4,239.46,239.36,239.37,396700000.0
2007-08-09 21:44:00,239.39,239.45,239.38,239.44,621000003.0
2007-08-09 21:45:00,239.44,239.45,239.35,239.42,414600000.0
2007-08-09 21:46:00,239.42,239.44,239.38,239.38,348000001.0
2007-08-09 21:47:00,239.38,239.42,239.36,239.39,340800000.0
2007-08-09 21:48:00,239.39,239.47,239.365,239.45,399400000.0
2007-08-09 21:49:00,239.45,239.49,239.43,239.44,625100001.0
2007-08-09 21:50:00,239.44,239.48,239.38,239.38,434899999.0
2007-08-09 21:51:00,239.38,239.42,239.25,239.25,204650000.0
2007-08-09 21:52:00,239.25,239.36,239.25,239.31,401799999.0
2007-08-09 21:53:00,239.33,239.38,239.33,239.33,106700000.0
2007-08-09 21:54:00,239.34,239.34,239.25,239.26,439500000.0
2007-08-09 21:55:00,239.255,239.36,239.25,239.28,713100000.0
2007-08-09 21:56:00,239.28,239.35,239.26,239.28,438700001.0
2007-08-09 21:57:00,239.29,239.33,239.25,239.26,452000000.0
2007-08-09 21:58:00,239.27,239.28,239.25,239.27,139850000.0
2007-08-09 21:59:00,239.27,239.28,239.13,239.16,441650000.0
2007-08-09 22:00:00,239.15,239.26,239.13,239.26,438000000.0
2007-08-09 22:01:00,239.26,239.26,239.21,239.22,175700002.0
2007-08-09 22:02:00,239.23,239.26,239.2,239.26,187200000.0
2007-08-09 22:03:00,239.26,239.26,239.17,239.19,557200000.0
2007-08-09 22:04:00,239.2,239.2,239.14,239.17,247100000.0
2007-08-09 22:05:00,239.17,239.18,239.11,239.115,265900000.0
2007-08-09 22:06:00,239.12,239.15,239.03,239.03,328400000.0
2007-08-09 22:07:00,239.04,239.16,239.04,239.15,375500000.0
2007-08-09 22:08:00,239.15,239.2,239.14,239.2,389000000.0
2007-08-09 22:09:00,239.2,239.24,239.18,239.2,139600000.0
2007-08-09 22:10:00,239.195,239.24,239.19,239.2,232000001.0
2007-08-09 22:11:00,239.22,239.26,239.2,239.26,229899999.0
2007-08-09 22:12:00,239.26,239.29,239.21,239.29,228800000.0
2007-08-09 22:13:00,239.29,239.29,239.21,239.28,249100000.0
2007-08-09 22:14:00,239.29,239.29,239.19,239.25,164000000.0
2007-08-09 22:15:00,239.25,239.26,239.17,239.21,334200001.0
2007-08-09 22:16:00,239.205,239.25,239.17,239.25,592300001.0
2007-08-09 22:17:00,239.25,239.25,239.19,239.19,285200000.0
2007-08-09 22:18:00,239.17,239.23,239.17,239.185,183400000.0
2007-08-09 22:19:00,239.2,239.21,239.04,239.06,517200000.0
2007-08-09 22:20:00,239.06,239.15,239.06,239.14,199800000.0
2007-08-09 22:21:00,239.13,239.14,239.1,239.1,32000000.0
2007-08-09 22:22:00,239.11,239.13,239.06,239.13,126000000.0
2007-08-09 22:23:00,239.13,239.16,239.08,239.16,356100000.0
2007-08-09 22:24:00,239.16,239.2,239.16,239.19,84800000.0
2007-08-09 22:25:00,239.19,239.19,239.145,239.18,131200000.0
2007-08-09 22:26:00,239.18,239.18,239.06,239.14,459000000.0
2007-08-09 22:27:00,239.15,239.16,239.115,239.16,148000000.0
2007-08-09 22:28:00,239.14,239.155,239.12,239.135,381300000.0
2007-08-09 22:29:00,239.145,239.2,239.14,239.18,706900000.0
2007-08-09 22:30:00,239.18,239.2,239.165,239.19,89800000.0
2007-08-09 22:31:00,239.19,239.21,239.14,239.19,222100000.0
2007-08-09 22:32:00,239.2,239.2,239.19,239.19,126400000.0
2007-08-09 22:33:00,239.19,239.19,239.16,239.18,67099999.0
2007-08-09 22:34:00,239.2,239.21,239.16,239.18,237900000.0
2007-08-09 22:35:00,239.19,239.29,239.18,239.28,353100000.0
2007-08-09 22:36:00,239.29,239.3,239.22,239.27,189600000.0
2007-08-09 22:37:00,239.27,239.27,239.16,239.16,333799999.0
2007-08-09 22:38:00,239.19,239.27,239.16,239.25,114600000.0
2007-08-09 22:39:00,239.25,239.28,239.24,239.28,61200000.0
2007-08-09 22:40:00,239.29,239.3,239.25,239.29,133900000.0
2007-08-09 22:41:00,239.29,239.32,239.29,239.32,23600000.0
2007-08-09 22:42:00,239.32,239.32,239.28,239.31,185800000.0
2007-08-09 22:43:00,239.31,239.39,239.31,239.37,202200000.0
2007-08-09 22:44:00,239.35,239.39,239.325,239.33,287899999.0
2007-08-09 22:45:00,239.33,239.36,239.285,239.285,244400000.0
2007-08-09 22:46:00,239.285,239.32,239.21,239.24,189599999.0
2007-08-09 22:47:00,239.24,239.26,239.18,239.18,257899998.0
2007-08-09 22:48:00,239.18,239.22,239.13,239.17,283900000.0
2007-08-09 22:49:00,239.15,239.18,239.13,239.16,239700000.0
2007-08-09 22:50:00,239.16,239.16,239.07,239.09,240200000.0
2007-08-09 22:51:00,239.07,239.1,239.04,239.05,162600000.0
2007-08-09 22:52:00,239.05,239.08,239.04,239.05,220400000.0
2007-08-09 22:53:00,239.06,239.06,238.99,239.01,164100000.0
2007-08-09 22:54:00,239.04,239.1,239.04,239.04,432700000.0
2007-08-09 22:55:00,239.04,239.04,239.015,239.04,115300000.0
2007-08-09 22:56:00,239.04,239.05,239.0,239.04,369700000.0
2007-08-09 22:57:00,239.04,239.06,239.02,239.06,206700000.0
2007-08-09 22:58:00,239.06,239.08,239.04,239.07,204599998.0
2007-08-09 22:59:00,239.07,239.07,239.0,239.04,108400000.0
2007-08-09 23:00:00,239.04,239.06,238.96,239.04,227500000.0
2007-08-09 23:01:00,239.03,239.03,238.98,238.98,55400000.0
2007-08-09 23:02:00,238.98,239.05,238.97,239.0,214900000.0
2007-08-09 23:03:00,238.99,239.05,238.96,239.05,136700000.0
2007-08-09 23:04:00,239.05,239.11,238.975,239.11,207600000.0
2007-08-09 23:05:00,239.12,239.16,239.05,239.1,444700000.0
2007-08-09 23:06:00,239.11,239.19,239.06,239.17,352500000.0
2007-08-09 23:07:00,239.18,239.22,239.17,239.22,269500000.0
2007-08-09 23:08:00,239.22,239.24,239.19,239.22,207899997.0
2007-08-09 23:09:00,239.22,239.25,239.21,239.22,143500000.0
2007-08-09 23:10:00,239.22,239.24,239.22,239.24,15100000.0
2007-08-09 23:11:00,239.26,239.26,239.23,239.23,47300000.0
2007-08-09 23:12:00,239.24,239.26,239.23,239.24,84900000.0
2007-08-09 23:13:00,239.26,239.34,239.21,239.28,467400000.0
2007-08-09 23:14:00,239.28,239.32,239.26,239.29,223900000.0
2007-08-09 23:15:00,239.29,239.3,239.25,239.26,149100000.0
2007-08-09 23:16:00,239.26,239.28,239.24,239.28,55600000.0
2007-08-09 23:17:00,239.28,239.28,239.14,239.16,219500000.0
2007-08-09 23:18:00,239.17,239.18,239.08,239.1,332800000.0
2007-08-09 23:19:00,239.09,239.11,239.03,239.04,333900000.0
2007-08-09 23:20:00,239.03,239.12,239.025,239.05,268500000.0
2007-08-09 23:21:00,239.025,239.09,239.025,239.05,128800000.0
2007-08-09 23:22:00,239.05,239.07,239.005,239.06,290100000.0
2007-08-09 23:23:00,239.07,239.07,239.04,239.05,23900000.0
2007-08-09 23:24:00,239.05,239.11,239.05,239.08,136800000.0
2007-08-09 23:25:00,239.08,239.11,239.065,239.07,95800000.0
2007-08-09 23:26:00,239.06,239.12,239.045,239.05,95200000.0
2007-08-09 23:27:00,239.045,239.1,239.045,239.085,46200000.0
2007-08-09 23:28:00,239.11,239.11,239.075,239.075,28100000.0
2007-08-09 23:29:00,239.08,239.1,239.04,239.04,86400000.0
2007-08-09 23:30:00,239.07,239.07,239.03,239.04,53600000.0
2007-08-09 23:31:00,239.05,239.07,239.03,239.06,41900000.0
2007-08-09 23:32:00,239.07,239.08,239.06,239.07,28000000.0
2007-08-09 23:33:00,239.08,239.39,239.02,239.06,178000000.0
2007-08-09 23:34:00,239.06,239.17,239.04,239.16,173300000.0
2007-08-09 23:35:00,239.16,239.16,239.11,239.12,164300000.0
2007-08-09 23:36:00,239.11,239.15,239.08,239.11,513799999.0
2007-08-09 23:37:00,239.11,239.16,239.06,239.11,266100000.0
2007-08-09 23:38:00,239.11,239.16,239.11,239.13,89200000.0
2007-08-09 23:39:00,239.16,239.16,239.16,239.16,70400000.0
2007-08-09 23:40:00,239.16,239.16,239.04,239.04,45600000.0
2007-08-09 23:41:00,239.04,239.11,239.04,239.08,228500001.0
2007-08-09 23:42:00,239.09,239.09,239.06,239.07,87400000.0
2007-08-09 23:43:00,239.07,239.07,239.04,239.04,51200000.0
2007-08-09 23:44:00,239.05,239.07,239.04,239.06,145200000.0
2007-08-09 23:45:00,239.07,239.07,239.01,239.01,90300000.0
2007-08-09 23:46:00,239.01,239.05,239.01,239.03,103099999.0
2007-08-09 23:47:00,239.05,239.05,238.98,238.99,73700000.0
2007-08-09 23:48:00,238.94,238.99,238.9,238.92,110700000.0
2007-08-09 23:49:00,238.93,239.03,238.93,239.03,100300000.0
2007-08-09 23:50:00,239.03,239.03,238.97,238.99,318500001.0
2007-08-09 23:51:00,239.01,239.01,238.97,238.99,265200000.0
2007-08-09 23:52:00,238.99,238.99,238.98,238.99,41600000.0
2007-08-09 23:53:00,238.99,239.01,238.98,239.0,112100000.0
2007-08-09 23:54:00,239.0,239.01,238.97,239.0,187900000.0
2007-08-09 23:55:00,239.0,239.0,238.98,239.0,35800000.0
2007-08-09 23:56:00,238.98,239.04,238.98,239.04,52300000.0
2007-08-09 23:57:00,239.04,239.04,238.99,239.02,107600000.0
2007-08-09 23:58:00,239.01,239.05,239.01,239.03,120400000.0
2007-08-09 23:59:00,239.03,239.03,239.0,239.025,147700000.0
2007-08-10 00:00:00,239.04,239.06,239.03,239.04,33500000.0
2007-08-10 00:01:00,239.04,239.08,239.04,239.08,46200000.0
2007-08-10 00:02:00,239.08,239.12,239.08,239.12,249000000.0
2007-08-10 00:03:00,239.14,239.14,239.115,239.14,101400000.0
2007-08-10 00:04:00,239.14,239.31,239.14,239.175,560300000.0
2007-08-10 00:05:00,239.19,239.19,239.17,239.19,31900000.0
2007-08-10 00:06:00,239.19,239.19,239.19,239.19,15000000.0
2007-08-10 00:07:00,239.19,239.23,239.19,239.21,53900000.0
2007-08-10 00:08:00,239.21,239.21,239.18,239.18,125200000.0
2007-08-10 00:09:00,239.18,239.18,239.15,239.15,59700000.0
2007-08-10 00:10:00,239.15,239.15,239.105,239.11,67400000.0
2007-08-10 00:11:00,239.11,239.13,239.1,239.13,34000000.0
2007-08-10 00:12:00,239.125,239.16,239.095,239.14,128300000.0
2007-08-10 00:13:00,239.125,239.13,239.08,239.13,53100000.0
2007-08-10 00:14:00,239.13,239.19,239.13,239.17,135500000.0
2007-08-10 00:15:00,239.17,239.18,239.16,239.18,39700000.0
2007-08-10 00:16:00,239.18,239.19,239.17,239.17,57600000.0
2007-08-10 00:17:00,239.16,239.16,239.16,239.16,24800000.0
2007-08-10 00:18:00,239.16,239.18,239.16,239.175,185300001.0
2007-08-10 00:19:00,239.18,239.19,239.15,239.15,128400001.0
2007-08-10 00:20:00,239.14,239.16,239.115,239.115,344499998.0
2007-08-10 00:21:00,239.115,239.18,239.09,239.18,330000000.0
2007-08-10 00:22:00,239.18,239.19,239.12,239.13,413200000.0
2007-08-10 00:23:00,239.14,239.175,239.13,239.175,98500000.0
2007-08-10 00:24:00,239.18,239.19,239.16,239.19,174700001.0
2007-08-10 00:25:00,239.19,239.24,239.18,239.24,138700000.0
2007-08-10 00:26:00,239.23,239.27,239.22,239.24,279000001.0
2007-08-10 00:27:00,239.24,239.24,239.19,239.19,209100000.0
2007-08-10 00:28:00,239.2,239.22,239.2,239.21,48000000.0
2007-08-10 00:29:00,239.2,239.21,239.19,239.2,75400000.0
2007-08-10 00:30:00,239.21,239.23,239.21,239.23,167299999.0
2007-08-10 00:31:00,239.23,239.26,239.22,239.24,103599999.0
2007-08-10 00:32:00,239.24,239.27,239.23,239.26,230300001.0
2007-08-10 00:33:00,239.27,239.3,239.23,239.24,161900000.0
2007-08-10 00:34:00,239.24,239.28,239.24,239.26,204000000.0
2007-08-10 00:35:00,239.26,239.27,239.25,239.27,102800000.0
2007-08-10 00:36:00,239.265,239.28,239.24,239.26,165100000.0
2007-08-10 00:37:00,239.26,239.28,239.26,239.26,148700000.0
2007-08-10 00:38:00,239.26,239.28,239.26,239.28,197599999.0
2007-08-10 00:39:00,239.28,239.28,239.23,239.24,271599995.0
2007-08-10 00:40:00,239.24,239.24,239.2,239.23,347200000.0
2007-08-10 00:41:00,239.23,239.24,239.2,239.24,251599993.0
2007-08-10 00:42:00,239.26,239.26,239.195,239.2,118300000.0
2007-08-10 00:43:00,239.2,239.2,239.18,239.18,310700000.0
2007-08-10 00:44:00,239.18,239.22,239.125,239.14,255000000.0
2007-08-10 00:45:00,239.14,239.16,239.12,239.13,182700000.0
2007-08-10 00:46:00,239.12,239.12,239.11,239.11,104100000.0
2007-08-10 00:47:00,239.11,239.145,239.11,239.14,254700000.0
2007-08-10 00:48:00,239.14,239.165,239.14,239.16,259999994.0
2007-08-10 00:49:00,239.16,239.18,239.14,239.18,201800000.0
2007-08-10 00:50:00,239.18,239.23,239.16,239.22,208000000.0
2007-08-10 00:51:00,239.22,239.23,239.2,239.2,83500000.0
2007-08-10 00:52:00,239.21,239.23,239.18,239.23,172400000.0
2007-08-10 00:53:00,239.23,239.28,239.23,239.28,128400000.0
2007-08-10 00:54:00,239.28,239.28,239.25,239.28,27200000.0
2007-08-10 00:55:00,239.24,239.29,239.24,239.26,171200000.0
2007-08-10 00:56:00,239.28,239.3,239.24,239.29,137900000.0
2007-08-10 00:57:00,239.29,239.29,239.26,239.26,34800000.0
2007-08-10 00:58:00,239.26,239.29,239.26,239.29,52100000.0
2007-08-10 00:59:00,239.29,239.32,239.275,239.29,191600000.0
2007-08-10 01:00:00,239.29,239.34,239.26,239.26,159300000.0
2007-08-10 01:01:00,239.26,239.27,239.24,239.26,118000000.0
2007-08-10 01:02:00,239.26,239.26,239.26,239.26,17000000.0
2007-08-10 01:03:00,239.26,239.27,239.26,239.27,34400000.0
2007-08-10 01:04:00,239.27,239.29,239.26,239.29,62400000.0
2007-08-10 01:05:00,239.29,239.32,239.27,239.3,104800000.0
2007-08-10 01:06:00,239.3,239.3,239.26,239.27,66400000.0
2007-08-10 01:07:00,239.27,239.28,239.26,239.28,42200000.0
2007-08-10 01:08:00,239.28,239.28,239.26,239.27,12400000.0
2007-08-10 01:09:00,239.27,239.3,239.26,239.29,105800000.0
2007-08-10 01:10:00,239.3,239.31,239.26,239.26,220300000.0
2007-08-10 01:11:00,239.23,239.24,239.19,239.24,524400000.0
2007-08-10 01:12:00,239.24,239.24,239.19,239.21,286200000.0
2007-08-10 01:13:00,239.21,239.26,239.2,239.24,230300000.0
2007-08-10 01:14:00,239.25,239.295,239.12,239.14,397000000.0
2007-08-10 01:15:00,239.15,239.16,239.1,239.15,236800001.0
2007-08-10 01:16:00,239.15,239.16,239.07,239.07,192900000.0
2007-08-10 01:17:00,239.09,239.14,239.06,239.12,250600000.0
2007-08-10 01:18:00,239.12,239.16,239.12,239.14,199800000.0
2007-08-10 01:19:00,239.13,239.13,239.04,239.07,185900000.0
2007-08-10 01:20:00,239.07,239.08,239.05,239.08,83200000.0
2007-08-10 01:21:00,239.08,239.09,239.05,239.08,197900000.0
2007-08-10 01:22:00,239.07,239.13,239.06,239.12,196800000.0
2007-08-10 01:23:00,239.13,239.16,239.11,239.16,479300001.0
2007-08-10 01:24:00,239.16,239.18,239.13,239.16,317900000.0
2007-08-10 01:25:00,239.17,239.19,239.16,239.165,115500000.0
2007-08-10 01:26:00,239.16,239.18,239.05,239.11,276700000.0
2007-08-10 01:27:00,239.095,239.11,238.925,238.925,465700000.0
2007-08-10 01:28:00,238.94,238.97,238.89,238.89,346600000.0
2007-08-10 01:29:00,238.89,238.89,238.82,238.85,419600000.0
2007-08-10 01:30:00,238.85,238.85,238.79,238.79,309800000.0
2007-08-10 01:31:00,238.81,238.87,238.8,238.84,292500000.0
2007-08-10 01:32:00,238.85,238.89,238.83,238.87,293900000.0
2007-08-10 01:33:00,238.87,238.89,238.825,238.84,396099996.0
2007-08-10 01:34:00,238.84,238.92,238.83,238.86,952400003.0
2007-08-10 01:35:00,238.86,238.93,238.84,238.91,699299999.0
2007-08-10 01:36:00,238.91,238.95,238.89,238.89,285700000.0
2007-08-10 01:37:00,238.88,238.92,238.88,238.92,73700000.0
2007-08-10 01:38:00,238.92,238.92,238.89,238.9,226100000.0
2007-08-10 01:39:00,238.91,238.95,238.89,238.94,531300001.0
2007-08-10 01:40:00,238.95,238.99,238.94,238.99,193400000.0
2007-08-10 01:41:00,238.99,239.04,238.98,239.03,417400000.0
2007-08-10 01:42:00,239.02,239.03,238.89,238.89,399100000.0
2007-08-10 01:43:00,238.89,238.895,238.7,238.705,775800000.0
2007-08-10 01:44:00,238.71,238.71,238.47,238.55,831600000.0
2007-08-10 01:45:00,238.56,238.67,238.45,238.47,1116800000.0
2007-08-10 01:46:00,238.47,238.51,238.3,238.3,725200000.0
2007-08-10 01:47:00,238.3,238.43,238.28,238.32,1185300003.0
2007-08-10 01:48:00,238.33,238.33,238.19,238.22,886700000.0
2007-08-10 01:49:00,238.21,238.25,238.19,238.245,1049099995.0
2007-08-10 01:50:00,238.24,238.35,238.24,238.35,911700000.0
2007-08-10 01:51:00,238.36,238.48,238.29,238.3,1229800001.0
2007-08-10 01:52:00,238.3,238.32,238.21,238.305,1569200001.0
2007-08-10 01:53:00,238.305,238.35,238.305,238.32,447199995.0
2007-08-10 01:54:00,238.31,238.385,238.31,238.36,699999999.0
2007-08-10 01:55:00,238.37,238.39,238.27,238.28,636400001.0
2007-08-10 01:56:00,238.28,238.35,238.27,238.34,388400001.0
2007-08-10 01:57:00,238.34,238.36,238.31,238.315,418699999.0
2007-08-10 01:58:00,238.32,238.39,238.31,238.39,379000000.0
2007-08-10 01:59:00,238.39,238.45,238.39,238.42,313800000.0
2007-08-10 02:00:00,238.44,238.54,238.43,238.515,371700003.0
2007-08-10 02:01:00,238.52,238.55,238.51,238.535,386700001.0
2007-08-10 02:02:00,238.54,238.61,238.54,238.6,719999999.0
2007-08-10 02:03:00,238.62,238.68,238.62,238.64,659500000.0
2007-08-10 02:04:00,238.64,238.67,238.565,238.58,550200001.0
2007-08-10 02:05:00,238.56,238.57,238.44,238.49,653599999.0
2007-08-10 02:06:00,238.49,238.51,238.45,238.45,352500000.0
2007-08-10 02:07:00,238.45,238.45,238.31,238.335,669500001.0
2007-08-10 02:08:00,238.335,238.41,238.3,238.32,660700000.0
2007-08-10 02:09:00,238.33,238.33,238.12,238.12,1183600001.0
2007-08-10 02:10:00,238.12,238.19,238.09,238.17,1261100002.0
2007-08-10 02:11:00,238.17,238.275,238.13,238.26,628400000.0
2007-08-10 02:12:00,238.26,238.26,238.11,238.12,955899998.0
2007-08-10 02:13:00,238.125,238.17,238.12,238.14,527200000.0
2007-08-10 02:14:00,238.14,238.25,238.125,238.25,548800000.0
2007-08-10 02:15:00,238.25,238.28,238.18,238.22,591300000.0
2007-08-10 02:16:00,238.22,238.25,238.16,238.18,455700002.0
2007-08-10 02:17:00,238.19,238.21,238.13,238.13,311600000.0
2007-08-10 02:18:00,238.125,238.13,237.99,238.01,815400001.0
2007-08-10 02:19:00,238.01,238.03,237.975,238.0,1152600004.0
2007-08-10 02:20:00,238.01,238.075,238.01,238.07,750500000.0
2007-08-10 02:21:00,238.07,238.12,238.01,238.02,735900000.0
2007-08-10 02:22:00,238.01,238.06,237.99,238.01,781599997.0
2007-08-10 02:23:00,238.02,238.07,238.01,238.06,235000000.0
2007-08-10 02:24:00,238.05,238.07,238.02,238.05,615699993.0
2007-08-10 02:25:00,238.07,238.1,238.05,238.09,338699999.0
2007-08-10 02:26:00,238.09,238.1,238.07,238.09,247300000.0
2007-08-10 02:27:00,238.09,238.28,238.09,238.25,842500000.0
2007-08-10 02:28:00,238.25,238.28,238.23,238.24,283100000.0
2007-08-10 02:29:00,238.24,238.25,238.21,238.21,264800000.0
2007-08-10 02:30:00,238.21,238.23,238.2,238.2,416500000.0
2007-08-10 02:31:00,238.2,238.23,238.17,238.2,546200000.0
2007-08-10 02:32:00,238.2,238.3,238.18,238.27,422200000.0
2007-08-10 02:33:00,238.27,238.33,238.25,238.33,544899999.0
2007-08-10 02:34:00,238.33,238.39,238.27,238.33,1013200008.0
2007-08-10 02:35:00,238.325,238.38,238.24,238.37,268100000.0
2007-08-10 02:36:00,238.37,238.39,238.29,238.3,399200000.0
2007-08-10 02:37:00,238.29,238.35,238.28,238.33,550400002.0
2007-08-10 02:38:00,238.33,238.41,238.33,238.35,523800000.0
2007-08-10 02:39:00,238.35,238.35,238.18,238.21,818300000.0
2007-08-10 02:40:00,238.21,238.28,238.195,238.25,827500001.0
2007-08-10 02:41:00,238.25,238.29,238.19,238.29,722200001.0
2007-08-10 02:42:00,238.285,238.295,238.17,238.17,513700000.0
2007-08-10 02:43:00,238.17,238.18,238.13,238.145,730700000.0
2007-08-10 02:44:00,238.15,238.26,238.125,238.26,839199997.0
2007-08-10 02:45:00,238.26,238.34,238.26,238.26,901599999.0
2007-08-10 02:46:00,238.26,238.29,238.2,238.26,1154299991.0
2007-08-10 02:47:00,238.26,238.365,238.26,238.365,780399998.0
2007-08-10 02:48:00,238.365,238.43,238.36,238.395,842299999.0
2007-08-10 02:49:00,238.395,238.4,238.28,238.3,894000000.0
2007-08-10 02:50:00,238.3,238.3,238.22,238.265,507200000.0
2007-08-10 02:51:00,238.28,238.4,238.275,238.375,516600000.0
2007-08-10 02:52:00,238.38,238.38,238.295,238.35,391500001.0
2007-08-10 02:53:00,238.34,238.38,238.335,238.37,330699998.0
2007-08-10 02:54:00,238.37,238.37,238.27,238.33,518700000.0
2007-08-10 02:55:00,238.32,238.34,238.27,238.34,1120000000.0
2007-08-10 02:56:00,238.34,238.41,238.34,238.38,900300000.0
2007-08-10 02:57:00,238.38,238.4,238.34,238.35,880400000.0
2007-08-10 02:58:00,238.34,238.46,238.34,238.46,965599999.0
2007-08-10 02:59:00,238.465,238.5,238.44,238.46,708700000.0
2007-08-10 03:00:00,238.455,238.47,238.37,238.38,821100002.0
2007-08-10 03:01:00,238.37,238.37,238.33,238.33,129600000.0
2007-08-10 03:02:00,238.33,238.33,238.26,238.26,356600000.0
2007-08-10 03:03:00,238.26,238.3,238.21,238.29,323900001.0
2007-08-10 03:04:00,238.29,238.3,238.21,238.22,511100000.0
2007-08-10 03:05:00,238.22,238.22,238.095,238.14,571399998.0
2007-08-10 03:06:00,238.12,238.28,238.12,238.23,691499999.0
2007-08-10 03:07:00,238.24,238.24,238.145,238.15,735400000.0
2007-08-10 03:08:00,238.15,238.17,238.13,238.145,668600000.0
2007-08-10 03:09:00,238.145,238.185,238.11,238.145,855899999.0
2007-08-10 03:10:00,238.145,238.22,238.14,238.22,295087500.0
2007-08-10 03:11:00,238.22,238.22,238.17,238.2,9362500.0
2007-08-10 03:12:00,238.2,238.2,238.12,238.13,430675001.0
2007-08-10 03:13:00,238.12,238.13,238.03,238.04,749700002.0
2007-08-10 03:14:00,238.05,238.12,238.05,238.11,340600000.0
2007-08-10 03:15:00,238.11,238.2,238.11,238.18,357399998.0
2007-08-10 03:16:00,238.17,238.21,238.15,238.2,857000005.0
2007-08-10 03:17:00,238.21,238.23,238.18,238.21,228199998.0
2007-08-10 03:18:00,238.21,238.23,238.19,238.21,358500000.0
2007-08-10 03:19:00,238.22,238.22,238.16,238.16,755599997.0
2007-08-10 03:20:00,238.16,238.16,238.1,238.1,384300001.0
2007-08-10 03:21:00,238.11,238.11,238.07,238.11,211700000.0
2007-08-10 03:22:00,238.11,238.15,238.11,238.14,266499999.0
2007-08-10 03:23:00,238.14,238.14,238.08,238.085,201300000.0
2007-08-10 03:24:00,238.085,238.09,238.04,238.08,427300000.0
2007-08-10 03:25:00,238.075,238.08,238.05,238.08,252099998.0
2007-08-10 03:26:00,238.08,238.135,238.08,238.125,326699997.0
2007-08-10 03:27:00,238.12,238.12,238.095,238.1,179200000.0
2007-08-10 03:28:00,238.1,238.15,238.1,238.12,257399999.0
2007-08-10 03:29:00,238.12,238.19,238.12,238.19,381499997.0
2007-08-10 03:30:00,238.19,238.28,238.185,238.24,853399993.0
2007-08-10 03:31:00,238.24,238.27,238.22,238.225,480299997.0
2007-08-10 03:32:00,238.225,238.31,238.225,238.235,745699997.0
2007-08-10 03:33:00,238.235,238.26,238.21,238.24,355000000.0
2007-08-10 03:34:00,238.24,238.25,238.195,238.21,535999999.0
2007-08-10 03:35:00,238.21,238.33,238.21,238.33,1046199991.0
2007-08-10 03:36:00,238.33,238.4,238.3,238.4,471600000.0
2007-08-10 03:37:00,238.41,238.41,238.32,238.32,403400000.0
2007-08-10 03:38:00,238.32,238.34,238.27,238.275,453200000.0
2007-08-10 03:39:00,238.28,238.33,238.26,238.32,847399997.0
2007-08-10 03:40:00,238.315,238.35,238.29,238.345,550600000.0
2007-08-10 03:41:00,238.345,238.345,238.31,238.31,83900000.0
2007-08-10 03:42:00,238.31,238.32,238.29,238.29,141600000.0
2007-08-10 03:43:00,238.29,238.3,238.29,238.3,227200000.0
2007-08-10 03:44:00,238.29,238.3,238.23,238.25,254787500.0
2007-08-10 03:45:00,238.26,238.28,238.23,238.24,194999998.0
2007-08-10 03:46:00,238.25,238.27,238.24,238.25,117100000.0
2007-08-10 03:47:00,238.25,238.27,238.24,238.27,67600000.0
2007-08-10 03:48:00,238.26,238.28,238.24,238.28,74800000.0
2007-08-10 03:49:00,238.27,238.34,238.27,238.34,191600000.0
2007-08-10 03:50:00,238.34,238.36,238.33,238.35,293699997.0
2007-08-10 03:51:00,238.35,238.48,238.35,238.46,1364899994.0
2007-08-10 03:52:00,238.45,238.46,238.42,238.43,406200001.0
2007-08-10 03:53:00,238.44,238.46,238.38,238.38,690799998.0
2007-08-10 03:54:00,238.38,238.38,238.315,238.33,594200000.0
2007-08-10 03:55:00,238.33,238.37,238.32,238.37,424400000.0
2007-08-10 03:56:00,238.37,238.42,238.31,238.32,551799998.0
2007-08-10 03:57:00,238.31,238.33,238.24,238.32,757600000.0
2007-08-10 03:58:00,238.32,238.34,238.24,238.26,617399999.0
2007-08-10 03:59:00,238.26,238.37,238.25,238.37,473000000.0
2007-08-10 04:00:00,238.37,238.37,238.27,238.3,632499998.0
2007-08-10 04:01:00,238.31,238.32,238.29,238.31,561900001.0
2007-08-10 04:02:00,238.31,238.31,238.29,238.3,125600000.0
2007-08-10 04:03:00,238.29,238.31,238.29,238.31,245799997.0
2007-08-10 04:04:00,238.305,238.36,238.3,238.36,244800000.0
2007-08-10 04:05:00,238.35,238.35,238.325,238.325,210500000.0
2007-08-10 04:06:00,238.33,238.34,238.27,238.29,773999992.0
2007-08-10 04:07:00,238.29,238.325,238.29,238.32,969000000.0
2007-08-10 04:08:00,238.32,238.36,238.31,238.35,693500000.0
2007-08-10 04:09:00,238.35,238.465,238.35,238.43,951499997.0
2007-08-10 04:10:00,238.43,238.43,238.37,238.385,286600000.0
2007-08-10 04:11:00,238.39,238.41,238.36,238.39,442599999.0
2007-08-10 04:12:00,238.4,238.45,238.4,238.43,374500000.0
2007-08-10 04:13:00,238.43,238.45,238.42,238.44,260600000.0
2007-08-10 04:14:00,238.44,238.46,238.41,238.45,315099997.0
2007-08-10 04:15:00,238.46,238.56,238.46,238.55,916599990.0
2007-08-10 04:16:00,238.56,238.59,238.55,238.57,774599998.0
2007-08-10 04:17:00,238.57,238.59,238.555,238.58,326500000.0
2007-08-10 04:18:00,238.58,238.58,238.53,238.58,715499999.0
2007-08-10 04:19:00,238.58,238.64,238.54,238.64,552300000.0
2007-08-10 04:20:00,238.63,238.64,238.61,238.63,430700000.0
2007-08-10 04:21:00,238.63,238.68,238.63,238.67,482000000.0
2007-08-10 04:22:00,238.67,238.67,238.63,238.64,399699996.0
2007-08-10 04:23:00,238.65,238.68,238.64,238.68,256700000.0
2007-08-10 04:24:00,238.69,238.8,238.69,238.75,1200100003.0
2007-08-10 04:25:00,238.77,238.77,238.69,238.69,455000000.0
2007-08-10 04:26:00,238.69,238.71,238.69,238.7,509299998.0
2007-08-10 04:27:00,238.7,238.73,238.7,238.73,592600000.0
2007-08-10 04:28:00,238.73,238.8,238.72,238.78,646699999.0
2007-08-10 04:29:00,238.77,238.79,238.75,238.75,290500000.0
2007-08-10 04:30:00,238.75,238.75,238.73,238.74,267400000.0
2007-08-10 04:31:00,238.74,238.75,238.72,238.74,831600000.0
2007-08-10 04:32:00,238.74,238.75,238.7,238.7,221700000.0
2007-08-10 04:33:00,238.71,238.74,238.69,238.73,267100003.0
2007-08-10 04:34:00,238.73,238.75,238.69,238.73,374999998.0
2007-08-10 04:35:00,238.73,238.73,238.68,238.68,469499997.0
2007-08-10 04:36:00,238.68,238.73,238.67,238.72,768700002.0
2007-08-10 04:37:00,238.72,238.755,238.72,238.755,223100000.0
2007-08-10 04:38:00,238.75,238.765,238.7,238.75,357900000.0
2007-08-10 04:39:00,238.76,238.81,238.75,238.785,325799996.0
2007-08-10 04:40:00,238.8,238.98,238.8,238.98,828899999.0
2007-08-10 04:41:00,238.975,239.05,238.95,239.035,1049000004.0
2007-08-10 04:42:00,239.025,239.13,239.025,239.13,1060499995.0
2007-08-10 04:43:00,239.13,239.25,239.11,239.2,1377700004.0
2007-08-10 04:44:00,239.2,239.2,239.13,239.18,1028200000.0
2007-08-10 04:45:00,239.18,239.18,239.14,239.14,152700000.0
2007-08-10 04:46:00,239.14,239.15,239.09,239.1,898900001.0
2007-08-10 04:47:00,239.11,239.11,239.05,239.09,653399998.0
2007-08-10 04:48:00,239.09,239.1,239.05,239.06,264100000.0
2007-08-10 04:49:00,239.05,239.05,238.96,238.965,451900000.0
2007-08-10 04:50:00,238.98,238.99,238.955,238.96,186500000.0
2007-08-10 04:51:00,238.95,238.95,238.9,238.93,337700004.0
2007-08-10 04:52:00,238.93,238.98,238.92,238.98,456900000.0
2007-08-10 04:53:00,238.98,239.0,238.96,239.0,233900000.0
2007-08-10 04:54:00,238.995,238.995,238.95,238.97,444100001.0
2007-08-10 04:55:00,238.98,238.99,238.88,238.89,466200000.0
2007-08-10 04:56:00,238.89,238.93,238.88,238.89,164100000.0
2007-08-10 04:57:00,238.92,238.92,238.875,238.89,56200000.0
2007-08-10 04:58:00,238.89,238.94,238.89,238.94,23300000.0
2007-08-10 04:59:00,238.94,239.0,238.83,238.86,1144000004.0
2007-08-10 05:00:00,238.86,238.87,238.78,238.79,599900000.0
2007-08-10 05:01:00,238.79,238.815,238.64,238.66,510800000.0
2007-08-10 05:02:00,238.66,238.66,238.46,238.46,444999999.0
2007-08-10 05:03:00,238.46,238.51,238.42,238.5,624000000.0
2007-08-10 05:04:00,238.495,238.53,238.48,238.52,292700000.0
2007-08-10 05:05:00,238.53,238.62,238.525,238.56,540200000.0
2007-08-10 05:06:00,238.56,238.56,238.48,238.51,258300000.0
2007-08-10 05:07:00,238.51,238.51,238.45,238.48,394100003.0
2007-08-10 05:08:00,238.48,238.5,238.46,238.46,462100000.0
2007-08-10 05:09:00,238.46,238.58,238.46,238.58,435699998.0
2007-08-10 05:10:00,238.58,238.6,238.555,238.58,742700003.0
2007-08-10 05:11:00,238.58,238.645,238.56,238.64,720800000.0
2007-08-10 05:12:00,238.63,238.65,238.5,238.51,471200000.0
2007-08-10 05:13:00,238.52,238.65,238.51,238.65,526399999.0
2007-08-10 05:14:00,238.64,238.66,238.62,238.62,172999997.0
2007-08-10 05:15:00,238.65,238.68,238.645,238.645,159200000.0
2007-08-10 05:16:00,238.645,238.66,238.63,238.65,131600000.0
2007-08-10 05:17:00,238.65,238.66,238.575,238.6,241300000.0
2007-08-10 05:18:00,238.6,238.62,238.59,238.61,26100000.0
2007-08-10 05:19:00,238.61,238.63,238.6,238.63,69600000.0
2007-08-10 05:20:00,238.615,238.63,238.585,238.6,85150000.0
2007-08-10 05:21:00,238.61,238.61,238.61,238.61,7200000.0
2007-08-10 05:22:00,238.61,238.65,238.61,238.64,36000000.0
2007-08-10 05:23:00,238.65,238.68,238.64,238.68,36600000.0
2007-08-10 05:24:00,238.67,238.67,238.65,238.66,20800000.0
2007-08-10 05:25:00,238.66,238.67,238.62,238.65,53500000.0
2007-08-10 05:26:00,238.65,238.66,238.62,238.63,221800000.0
2007-08-10 05:27:00,238.64,238.64,238.61,238.64,303999997.0
2007-08-10 05:28:00,238.64,238.65,238.56,238.6,200050000.0
2007-08-10 05:29:00,238.6,238.6,238.54,238.57,299650002.0
2007-08-10 05:30:00,238.57,238.575,238.56,238.57,96700000.0
2007-08-10 05:31:00,238.58,238.59,238.58,238.59,14800000.0
2007-08-10 05:32:00,238.59,238.59,238.57,238.58,81400000.0
2007-08-10 05:33:00,238.59,238.6,238.58,238.6,36400000.0
2007-08-10 05:34:00,238.61,238.61,238.59,238.6,182499999.0
2007-08-10 05:35:00,238.59,238.59,238.57,238.58,146200000.0
2007-08-10 05:36:00,238.58,238.58,238.54,238.54,234699999.0
2007-08-10 05:37:00,238.54,238.54,238.465,238.47,304200000.0
2007-08-10 05:38:00,238.47,238.49,238.45,238.47,634599999.0
2007-08-10 05:39:00,238.47,238.47,238.41,238.43,657699997.0
2007-08-10 05:40:00,238.42,238.45,238.42,238.45,411299995.0
2007-08-10 05:41:00,238.445,238.48,238.41,238.48,497000000.0
2007-08-10 05:42:00,238.48,238.57,238.45,238.53,1016699983.0
2007-08-10 05:43:00,238.55,238.55,238.495,238.52,655400005.0
2007-08-10 05:44:00,238.52,238.54,238.5,238.52,477600000.0
2007-08-10 05:45:00,238.52,238.58,238.52,238.55,255000000.0
2007-08-10 05:46:00,238.55,238.57,238.51,238.56,292800002.0
2007-08-10 05:47:00,238.56,238.58,238.51,238.51,358000000.0
2007-08-10 05:48:00,238.51,238.51,238.46,238.48,478499998.0
2007-08-10 05:49:00,238.48,238.51,238.48,238.51,230800000.0
2007-08-10 05:50:00,238.53,238.6,238.52,238.58,554900001.0
2007-08-10 05:51:00,238.58,238.68,238.58,238.68,835800001.0
2007-08-10 05:52:00,238.68,238.69,238.63,238.66,275100000.0
2007-08-10 05:53:00,238.66,238.67,238.63,238.67,185000000.0
2007-08-10 05:54:00,238.67,238.7,238.66,238.7,238699997.0
2007-08-10 05:55:00,238.7,238.7,238.66,238.69,106400000.0
2007-08-10 05:56:00,238.69,238.7,238.63,238.69,390000001.0
2007-08-10 05:57:00,238.7,238.71,238.67,238.67,222400000.0
2007-08-10 05:58:00,238.67,238.69,238.66,238.68,533000001.0
2007-08-10 05:59:00,238.67,238.68,238.6,238.67,265900000.0
2007-08-10 06:00:00,238.67,238.71,238.64,238.67,216200000.0
2007-08-10 06:01:00,238.68,238.68,238.63,238.65,66800000.0
2007-08-10 06:02:00,238.65,238.65,238.63,238.64,19200000.0
2007-08-10 06:03:00,238.65,238.69,238.64,238.66,97200000.0
2007-08-10 06:04:00,238.66,238.66,238.64,238.64,27200000.0
2007-08-10 06:05:00,238.65,238.65,238.59,238.6,81400000.0
2007-08-10 06:06:00,238.61,238.61,238.58,238.6,175999999.0
2007-08-10 06:07:00,238.6,238.61,238.575,238.59,130900000.0
2007-08-10 06:08:00,238.59,238.6,238.56,238.58,227600001.0
2007-08-10 06:09:00,238.61,238.73,238.6,238.71,626500000.0
2007-08-10 06:10:00,238.71,238.76,238.71,238.76,275500000.0
2007-08-10 06:11:00,238.76,238.85,238.76,238.83,491500000.0
2007-08-10 06:12:00,238.83,238.85,238.8,238.84,205400001.0
2007-08-10 06:13:00,238.84,238.84,238.73,238.74,283900000.0
2007-08-10 06:14:00,238.74,238.76,238.725,238.75,280600000.0
2007-08-10 06:15:00,238.75,238.78,238.69,238.71,472200000.0
2007-08-10 06:16:00,238.7,238.71,238.67,238.68,108700000.0
2007-08-10 06:17:00,238.68,238.7,238.67,238.68,147199999.0
2007-08-10 06:18:00,238.67,238.69,238.64,238.66,258100000.0
2007-08-10 06:19:00,238.655,238.69,238.64,238.68,338600000.0
2007-08-10 06:20:00,238.69,238.71,238.67,238.7,289000000.0
2007-08-10 06:21:00,238.71,238.72,238.65,238.65,294652296.0
2007-08-10 06:22:00,238.65,238.68,238.63,238.63,320475000.0
2007-08-10 06:23:00,238.63,238.63,238.58,238.6,116800000.0
2007-08-10 06:24:00,238.61,238.7,238.59,238.635,384300000.0
2007-08-10 06:25:00,238.635,238.67,238.625,238.64,394400000.0
2007-08-10 06:26:00,238.64,238.64,238.61,238.635,368200001.0
2007-08-10 06:27:00,238.635,238.65,238.62,238.64,134200000.0
2007-08-10 06:28:00,238.64,238.67,238.64,238.66,189000000.0
2007-08-10 06:29:00,238.66,238.66,238.64,238.64,194800000.0
2007-08-10 06:30:00,238.645,238.66,238.64,238.64,159300000.0
2007-08-10 06:31:00,238.65,238.65,238.59,238.61,405599998.0
2007-08-10 06:32:00,238.61,238.62,238.54,238.56,280300001.0
2007-08-10 06:33:00,238.56,238.6,238.55,238.6,311100001.0
2007-08-10 06:34:00,238.6,238.67,238.6,238.64,345900000.0
2007-08-10 06:35:00,238.65,238.66,238.62,238.62,132500000.0
2007-08-10 06:36:00,238.615,238.63,238.54,238.57,846099995.0
2007-08-10 06:37:00,238.57,238.58,238.54,238.54,541900002.0
2007-08-10 06:38:00,238.55,238.56,238.51,238.51,431799998.0
2007-08-10 06:39:00,238.51,238.575,238.5,238.56,498099998.0
2007-08-10 06:40:00,238.56,238.58,238.52,238.52,236300000.0
2007-08-10 06:41:00,238.52,238.525,238.46,238.51,322000000.0
2007-08-10 06:42:00,238.51,238.51,238.42,238.42,282000000.0
2007-08-10 06:43:00,238.42,238.435,238.4,238.43,776999996.0
2007-08-10 06:44:00,238.43,238.43,238.39,238.4,312700000.0
2007-08-10 06:45:00,238.4,238.44,238.39,238.44,283999999.0
2007-08-10 06:46:00,238.44,238.5,238.44,238.48,383699999.0
2007-08-10 06:47:00,238.48,238.535,238.465,238.53,660499997.0
2007-08-10 06:48:00,238.53,238.56,238.5,238.545,620899998.0
2007-08-10 06:49:00,238.56,238.56,238.52,238.545,215800000.0
2007-08-10 06:50:00,238.545,238.56,238.54,238.55,266700000.0
2007-08-10 06:51:00,238.545,238.57,238.54,238.55,459600000.0
2007-08-10 06:52:00,238.55,238.61,238.55,238.6,370599999.0
2007-08-10 06:53:00,238.61,238.71,238.6,238.68,1324599999.0
2007-08-10 06:54:00,238.68,238.68,238.65,238.68,214400000.0
2007-08-10 06:55:00,238.68,238.72,238.68,238.715,191000000.0
2007-08-10 06:56:00,238.71,238.71,238.68,238.7,146400000.0
2007-08-10 06:57:00,238.7,238.7,238.65,238.69,383600000.0
2007-08-10 06:58:00,238.69,238.69,238.64,238.66,409899999.0
2007-08-10 06:59:00,238.66,238.68,238.63,238.67,165500000.0
2007-08-10 07:00:00,238.67,238.69,238.6,238.62,340400000.0
2007-08-10 07:01:00,238.63,238.64,238.59,238.6,360100000.0
2007-08-10 07:02:00,238.595,238.61,238.585,238.61,192400000.0
2007-08-10 07:03:00,238.6,238.67,238.59,238.67,302500000.0
2007-08-10 07:04:00,238.67,238.69,238.65,238.67,320300002.0
2007-08-10 07:05:00,238.66,238.68,238.63,238.66,480300000.0
2007-08-10 07:06:00,238.66,238.69,238.63,238.68,383399996.0
2007-08-10 07:07:00,238.68,238.71,238.65,238.65,626999985.0
2007-08-10 07:08:00,238.65,238.69,238.6,238.6,732800001.0
2007-08-10 07:09:00,238.6,238.6,238.55,238.57,475600000.0
2007-08-10 07:10:00,238.57,238.57,238.53,238.56,133800000.0
2007-08-10 07:11:00,238.56,238.62,238.54,238.62,675600000.0
2007-08-10 07:12:00,238.615,238.655,238.61,238.64,424000000.0
2007-08-10 07:13:00,238.64,238.755,238.64,238.715,557300000.0
2007-08-10 07:14:00,238.715,238.72,238.65,238.71,566000003.0
2007-08-10 07:15:00,238.71,238.72,238.65,238.66,480737498.0
2007-08-10 07:16:00,238.65,238.71,238.65,238.67,439399997.0
2007-08-10 07:17:00,238.67,238.68,238.67,238.67,72300000.0
2007-08-10 07:18:00,238.67,238.67,238.62,238.62,382600000.0
2007-08-10 07:19:00,238.62,238.62,238.58,238.61,207600000.0
2007-08-10 07:20:00,238.61,238.63,238.57,238.6,117100000.0
2007-08-10 07:21:00,238.62,238.62,238.59,238.61,32000000.0
2007-08-10 07:22:00,238.62,238.64,238.61,238.64,212000000.0
2007-08-10 07:23:00,238.645,238.645,238.56,238.565,413100000.0
2007-08-10 07:24:00,238.58,238.59,238.56,238.56,278900000.0
2007-08-10 07:25:00,238.56,238.585,238.555,238.585,192700000.0
2007-08-10 07:26:00,238.59,238.6,238.525,238.58,338400000.0
2007-08-10 07:27:00,238.58,238.58,238.53,238.56,385000000.0
2007-08-10 07:28:00,238.58,238.58,238.56,238.57,367900000.0
2007-08-10 07:29:00,238.57,238.57,238.45,238.455,725400000.0
2007-08-10 07:30:00,238.455,238.46,238.32,238.34,580700000.0
2007-08-10 07:31:00,238.34,238.38,238.3,238.32,761100001.0
2007-08-10 07:32:00,238.32,238.32,238.24,238.3,1029399998.0
2007-08-10 07:33:00,238.305,238.305,238.2,238.22,855000003.0
2007-08-10 07:34:00,238.22,238.22,238.145,238.15,1070299999.0
2007-08-10 07:35:00,238.14,238.14,237.93,237.97,749100000.0
2007-08-10 07:36:00,237.97,238.0,237.9,237.9,690700000.0
2007-08-10 07:37:00,237.9,237.92,237.84,237.92,948200000.0
2007-08-10 07:38:00,237.92,238.07,237.92,238.07,1015600000.0
2007-08-10 07:39:00,238.07,238.1,238.045,238.08,792699994.0
2007-08-10 07:40:00,238.07,238.18,238.07,238.15,1092499997.0
2007-08-10 07:41:00,238.15,238.29,238.14,238.29,740200000.0
2007-08-10 07:42:00,238.29,238.38,238.29,238.3,1105999990.0
2007-08-10 07:43:00,238.3,238.3,238.09,238.105,1137599995.0
2007-08-10 07:44:00,238.11,238.11,237.99,238.03,711000000.0
2007-08-10 07:45:00,238.03,238.05,237.94,238.015,1191899999.0
2007-08-10 07:46:00,238.02,238.14,238.0,238.135,750200001.0
2007-08-10 07:47:00,238.14,238.19,238.06,238.06,829800001.0
2007-08-10 07:48:00,238.06,238.06,238.03,238.03,945599999.0
2007-08-10 07:49:00,238.04,238.04,237.97,238.01,1163399988.0
2007-08-10 07:50:00,238.01,238.05,238.0,238.03,852800000.0
2007-08-10 07:51:00,238.03,238.03,238.01,238.03,727299999.0
2007-08-10 07:52:00,238.02,238.16,238.02,238.16,456900000.0
2007-08-10 07:53:00,238.16,238.29,238.15,238.16,757599999.0
2007-08-10 07:54:00,238.16,238.17,237.9,237.99,1241599996.0
2007-08-10 07:55:00,237.97,238.13,237.97,238.11,1396399999.0
2007-08-10 07:56:00,238.11,238.12,238.04,238.12,405900000.0
2007-08-10 07:57:00,238.12,238.165,238.105,238.165,737400001.0
2007-08-10 07:58:00,238.16,238.2,238.1,238.19,1080300000.0
2007-08-10 07:59:00,238.18,238.21,238.11,238.21,1222000000.0
2007-08-10 08:00:00,238.21,238.22,238.08,238.1,778600001.0
2007-08-10 08:01:00,238.1,238.18,238.09,238.17,555100000.0
2007-08-10 08:02:00,238.17,238.17,238.01,238.06,679700000.0
2007-08-10 08:03:00,238.06,238.06,237.96,238.01,545600001.0
2007-08-10 08:04:00,238.0,238.17,237.99,238.14,622800000.0
2007-08-10 08:05:00,238.14,238.21,238.05,238.06,837200000.0
2007-08-10 08:06:00,238.06,238.18,238.04,238.07,1219499997.0
2007-08-10 08:07:00,238.07,238.15,238.07,238.14,599700006.0
2007-08-10 08:08:00,238.13,238.17,238.1,238.1,531700000.0
2007-08-10 08:09:00,238.11,238.11,238.02,238.03,464899999.0
2007-08-10 08:10:00,238.03,238.04,237.95,237.96,572400001.0
2007-08-10 08:11:00,237.97,238.01,237.9,237.95,873500000.0
2007-08-10 08:12:00,237.95,237.99,237.91,237.97,870699997.0
2007-08-10 08:13:00,237.97,238.03,237.97,238.01,387099999.0
2007-08-10 08:14:00,238.01,238.08,237.95,238.06,1199300002.0
2007-08-10 08:15:00,238.06,238.26,238.03,238.19,1174599997.0
2007-08-10 08:16:00,238.19,238.23,238.06,238.06,1478199988.0
2007-08-10 08:17:00,238.07,238.14,238.07,238.09,677799998.0
2007-08-10 08:18:00,238.09,238.12,238.02,238.07,820500002.0
2007-08-10 08:19:00,238.07,238.07,237.98,238.03,659900000.0
2007-08-10 08:20:00,238.04,238.17,238.0,238.15,700600000.0
2007-08-10 08:21:00,238.15,238.3,238.15,238.27,1699099995.0
2007-08-10 08:22:00,238.26,238.3,238.19,238.19,1265599997.0
2007-08-10 08:23:00,238.21,238.26,238.16,238.18,967800000.0
2007-08-10 08:24:00,238.18,238.3,238.17,238.29,765899999.0
2007-08-10 08:25:00,238.28,238.3,238.23,238.24,629800000.0
2007-08-10 08:26:00,238.25,238.38,238.24,238.34,887900000.0
2007-08-10 08:27:00,238.34,238.36,238.26,238.28,1393500001.0
2007-08-10 08:28:00,238.29,238.32,238.23,238.31,1918300008.0
2007-08-10 08:29:00,238.31,238.47,238.31,238.47,1103200003.0
2007-08-10 08:30:00,238.45,238.5,238.39,238.39,1342400000.0
2007-08-10 08:31:00,238.39,238.4,238.26,238.27,1183500000.0
2007-08-10 08:32:00,238.27,238.29,238.125,238.16,1542100004.0
2007-08-10 08:33:00,238.15,238.16,238.05,238.16,1228999995.0
2007-08-10 08:34:00,238.15,238.16,238.06,238.06,675200000.0
2007-08-10 08:35:00,238.06,238.07,237.96,238.01,1453300005.0
2007-08-10 08:36:00,238.01,238.16,238.0,238.1,816000002.0
2007-08-10 08:37:00,238.095,238.11,238.08,238.11,883299997.0
2007-08-10 08:38:00,238.11,238.18,238.1,238.16,1056399998.0
2007-08-10 08:39:00,238.15,238.15,238.04,238.08,600300000.0
2007-08-10 08:40:00,238.08,238.2,238.07,238.2,636300000.0
2007-08-10 08:41:00,238.21,238.22,238.04,238.15,1060100000.0
2007-08-10 08:42:00,238.15,238.245,238.15,238.22,1146799996.0
2007-08-10 08:43:00,238.22,238.255,238.2,238.24,1107100001.0
2007-08-10 08:44:00,238.24,238.29,238.2,238.27,1138099999.0
2007-08-10 08:45:00,238.27,238.31,238.22,238.26,1499400000.0
2007-08-10 08:46:00,238.26,238.52,238.25,238.41,1578899998.0
2007-08-10 08:47:00,238.42,238.42,238.23,238.23,1624700012.0
2007-08-10 08:48:00,238.23,238.23,238.13,238.16,1125900004.0
2007-08-10 08:49:00,238.16,238.225,238.02,238.03,501500000.0
2007-08-10 08:50:00,238.03,238.12,238.01,238.05,1295600008.0
2007-08-10 08:51:00,238.05,238.11,238.0,238.11,897200002.0
2007-08-10 08:52:00,238.11,238.25,238.09,238.13,841899998.0
2007-08-10 08:53:00,238.13,238.14,238.04,238.13,698500000.0
2007-08-10 08:54:00,238.13,238.21,238.07,238.2,707000000.0
2007-08-10 08:55:00,238.19,238.25,238.17,238.2,998000005.0
2007-08-10 08:56:00,238.2,238.22,238.11,238.13,838300005.0
2007-08-10 08:57:00,238.13,238.17,238.12,238.12,398000000.0
2007-08-10 08:58:00,238.13,238.13,237.97,238.0,858499998.0
2007-08-10 08:59:00,238.03,238.06,238.005,238.04,586199998.0
2007-08-10 09:00:00,238.04,238.14,238.0,238.07,913100000.0
2007-08-10 09:01:00,238.07,238.07,237.93,237.97,490100000.0
2007-08-10 09:02:00,237.97,238.06,237.93,238.06,726999996.0
2007-08-10 09:03:00,238.06,238.11,237.99,238.08,712999999.0
2007-08-10 09:04:00,238.08,238.23,238.08,238.23,584300002.0
2007-08-10 09:05:00,238.23,238.43,238.21,238.43,1144500000.0
2007-08-10 09:06:00,238.43,238.52,238.38,238.42,1310000003.0
2007-08-10 09:07:00,238.42,238.53,238.4,238.53,810200001.0
2007-08-10 09:08:00,238.525,238.63,238.51,238.52,1452799991.0
2007-08-10 09:09:00,238.53,238.53,238.46,238.48,908200000.0
2007-08-10 09:10:00,238.49,238.58,238.48,238.49,869300000.0
2007-08-10 09:11:00,238.48,238.8,238.475,238.77,1198900006.0
2007-08-10 09:12:00,238.77,238.82,238.71,238.72,605900001.0
2007-08-10 09:13:00,238.73,238.755,238.68,238.69,755300000.0
2007-08-10 09:14:00,238.69,238.75,238.65,238.71,844000008.0
2007-08-10 09:15:00,238.7,238.7,238.65,238.65,443800000.0
2007-08-10 09:16:00,238.65,238.65,238.57,238.62,625200003.0
2007-08-10 09:17:00,238.62,238.63,238.53,238.53,794400000.0
2007-08-10 09:18:00,238.52,238.55,238.35,238.35,651000000.0
2007-08-10 09:19:00,238.36,238.36,238.16,238.33,1481799994.0
2007-08-10 09:20:00,238.34,238.34,238.24,238.25,1128799998.0
2007-08-10 09:21:00,238.245,238.34,238.24,238.34,780999997.0
2007-08-10 09:22:00,238.34,238.44,238.34,238.37,857600004.0
2007-08-10 09:23:00,238.36,238.44,238.36,238.41,722799999.0
2007-08-10 09:24:00,238.41,238.47,238.38,238.42,720599998.0
2007-08-10 09:25:00,238.41,238.42,238.27,238.27,609499999.0
2007-08-10 09:26:00,238.27,238.28,238.07,238.2,1268699999.0
2007-08-10 09:27:00,238.195,238.27,238.14,238.26,1277200000.0
2007-08-10 09:28:00,238.26,238.305,238.17,238.28,1103300000.0
2007-08-10 09:29:00,238.28,238.57,238.26,238.46,1144500000.0
2007-08-10 09:30:00,238.46,238.5,238.4,238.41,1109499999.0
2007-08-10 09:31:00,238.41,238.41,238.28,238.35,1229299995.0
2007-08-10 09:32:00,238.36,238.38,238.34,238.36,748199999.0
2007-08-10 09:33:00,238.36,238.39,238.34,238.37,284600000.0
2007-08-10 09:34:00,238.37,238.39,238.33,238.34,382400000.0
2007-08-10 09:35:00,238.34,238.36,238.29,238.34,263100000.0
2007-08-10 09:36:00,238.34,238.35,238.275,238.32,515500000.0
2007-08-10 09:37:00,238.32,238.41,238.26,238.26,732400000.0
2007-08-10 09:38:00,238.26,238.27,238.17,238.18,416400000.0
2007-08-10 09:39:00,238.19,238.24,238.18,238.2,612000000.0
2007-08-10 09:40:00,238.2,238.26,238.17,238.23,734000001.0
2007-08-10 09:41:00,238.23,238.24,238.14,238.22,664100000.0
2007-08-10 09:42:00,238.21,238.22,238.18,238.21,738800008.0
2007-08-10 09:43:00,238.205,238.3,238.165,238.3,861700001.0
2007-08-10 09:44:00,238.29,238.34,238.26,238.33,944499999.0
2007-08-10 09:45:00,238.34,238.38,238.31,238.32,546800000.0
2007-08-10 09:46:00,238.33,238.36,238.29,238.33,964900000.0
2007-08-10 09:47:00,238.33,238.37,238.27,238.36,1160600003.0
2007-08-10 09:48:00,238.36,238.52,238.35,238.51,1085499994.0
2007-08-10 09:49:00,238.51,238.66,238.475,238.59,789400000.0
2007-08-10 09:50:00,238.59,238.6,238.55,238.56,844600000.0
2007-08-10 09:51:00,238.555,238.6,238.55,238.55,867599999.0
2007-08-10 09:52:00,238.55,238.71,238.51,238.65,1153700002.0
2007-08-10 09:53:00,238.65,238.76,238.59,238.75,1175699997.0
2007-08-10 09:54:00,238.75,238.82,238.65,238.69,1513900001.0
2007-08-10 09:55:00,238.69,238.71,238.64,238.655,743100002.0
2007-08-10 09:56:00,238.65,238.68,238.64,238.67,699399998.0
2007-08-10 09:57:00,238.67,238.69,238.62,238.65,951500003.0
2007-08-10 09:58:00,238.665,238.71,238.63,238.65,771099996.0
2007-08-10 09:59:00,238.64,238.65,238.59,238.62,1571700000.0
2007-08-10 10:00:00,238.63,238.63,238.46,238.47,1236900005.0
2007-08-10 10:01:00,238.46,238.53,238.39,238.42,1479800002.0
2007-08-10 10:02:00,238.43,238.43,238.32,238.33,618200000.0
2007-08-10 10:03:00,238.33,238.34,238.25,238.27,1326599998.0
2007-08-10 10:04:00,238.27,238.37,238.26,238.35,585000000.0
2007-08-10 10:05:00,238.35,238.47,238.35,238.35,1068799996.0
2007-08-10 10:06:00,238.38,238.39,238.36,238.37,180500000.0
2007-08-10 10:07:00,238.37,238.44,238.34,238.435,1072599996.0
2007-08-10 10:08:00,238.435,238.52,238.43,238.46,1241199994.0
2007-08-10 10:09:00,238.46,238.46,238.4,238.42,585200000.0
2007-08-10 10:10:00,238.42,238.45,238.4,238.45,529899999.0
2007-08-10 10:11:00,238.45,238.47,238.42,238.46,743200000.0
2007-08-10 10:12:00,238.45,238.49,238.43,238.47,888200000.0
2007-08-10 10:13:00,238.47,238.49,238.44,238.46,660899995.0
2007-08-10 10:14:00,238.46,238.555,238.46,238.5,798599997.0
2007-08-10 10:15:00,238.5,238.52,238.43,238.43,1173700000.0
2007-08-10 10:16:00,238.43,238.46,238.4,238.42,387200000.0
2007-08-10 10:17:00,238.42,238.49,238.41,238.46,658100001.0
2007-08-10 10:18:00,238.45,238.455,238.34,238.35,955499999.0
2007-08-10 10:19:00,238.35,238.49,238.3,238.48,622199994.0
2007-08-10 10:20:00,238.48,238.52,238.45,238.45,737899999.0
2007-08-10 10:21:00,238.445,238.45,238.33,238.35,641199995.0
2007-08-10 10:22:00,238.35,238.37,238.325,238.36,919500003.0
2007-08-10 10:23:00,238.36,238.44,238.35,238.35,1212400001.0
2007-08-10 10:24:00,238.35,238.37,238.3,238.3,904600001.0
2007-08-10 10:25:00,238.3,238.33,238.27,238.32,1873200011.0
2007-08-10 10:26:00,238.32,238.33,238.26,238.32,1874300010.0
2007-08-10 10:27:00,238.32,238.43,238.3,238.42,998600003.0
2007-08-10 10:28:00,238.42,238.47,238.38,238.41,867600000.0
2007-08-10 10:29:00,238.42,238.44,238.375,238.42,582199999.0
2007-08-10 10:30:00,238.42,238.46,238.39,238.39,694500001.0
2007-08-10 10:31:00,238.38,238.45,238.37,238.39,908999995.0
2007-08-10 10:32:00,238.39,238.39,238.33,238.37,720299999.0
2007-08-10 10:33:00,238.37,238.42,238.36,238.38,437099996.0
2007-08-10 10:34:00,238.38,238.42,238.34,238.385,1261599995.0
2007-08-10 10:35:00,238.4,238.45,238.37,238.42,535299996.0
2007-08-10 10:36:00,238.42,238.45,238.33,238.39,1392499997.0
2007-08-10 10:37:00,238.39,238.41,238.34,238.39,655800000.0
2007-08-10 10:38:00,238.39,238.4,238.34,238.37,579000004.0
2007-08-10 10:39:00,238.38,238.41,238.35,238.37,611500000.0
2007-08-10 10:40:00,238.37,238.4,238.37,238.38,367600000.0
2007-08-10 10:41:00,238.38,238.48,238.35,238.46,601299999.0
2007-08-10 10:42:00,238.48,238.695,238.465,238.68,1093000000.0
2007-08-10 10:43:00,238.68,238.69,238.62,238.63,780700000.0
2007-08-10 10:44:00,238.615,238.625,238.54,238.565,809900001.0
2007-08-10 10:45:00,238.57,238.6,238.54,238.55,469600000.0
2007-08-10 10:46:00,238.54,238.59,238.54,238.58,536600000.0
2007-08-10 10:47:00,238.585,238.61,238.57,238.58,345899999.0
2007-08-10 10:48:00,238.58,238.58,238.51,238.51,550100003.0
2007-08-10 10:49:00,238.51,238.55,238.49,238.55,525699999.0
2007-08-10 10:50:00,238.55,238.55,238.49,238.49,833399994.0
2007-08-10 10:51:00,238.49,238.54,238.49,238.52,239300000.0
2007-08-10 10:52:00,238.52,238.535,238.47,238.5,1053500007.0
2007-08-10 10:53:00,238.5,238.54,238.48,238.54,690500003.0
2007-08-10 10:54:00,238.55,238.62,238.55,238.58,323000000.0
2007-08-10 10:55:00,238.58,238.6,238.56,238.56,539100002.0
2007-08-10 10:56:00,238.56,238.585,238.56,238.56,531500000.0
2007-08-10 10:57:00,238.56,238.57,238.51,238.57,981700000.0
2007-08-10 10:58:00,238.57,238.665,238.57,238.65,700600000.0
2007-08-10 10:59:00,238.655,238.69,238.63,238.63,937600003.0
2007-08-10 11:00:00,238.64,238.64,238.6,238.64,923400002.0
2007-08-10 11:01:00,238.64,238.81,238.64,238.75,1506700001.0
2007-08-10 11:02:00,238.75,238.78,238.71,238.77,1062699998.0
2007-08-10 11:03:00,238.78,238.81,238.75,238.76,1028500002.0
2007-08-10 11:04:00,238.76,238.77,238.69,238.71,1115900001.0
2007-08-10 11:05:00,238.71,238.72,238.67,238.69,806700000.0
2007-08-10 11:06:00,238.69,238.725,238.66,238.725,883699999.0
2007-08-10 11:07:00,238.73,238.77,238.73,238.75,471100002.0
2007-08-10 11:08:00,238.75,238.9,238.75,238.88,983699998.0
2007-08-10 11:09:00,238.88,238.93,238.88,238.905,1373599998.0
2007-08-10 11:10:00,238.91,239.01,238.89,239.01,1231400000.0
2007-08-10 11:11:00,239.01,239.095,238.96,239.0,1734199997.0
2007-08-10 11:12:00,239.0,239.02,238.93,238.98,1569899995.0
2007-08-10 11:13:00,238.95,239.01,238.92,238.95,1678800000.0
2007-08-10 11:14:00,238.955,238.955,238.84,238.85,1490599999.0
2007-08-10 11:15:00,238.85,238.875,238.73,238.79,967000002.0
2007-08-10 11:16:00,238.79,238.92,238.79,238.895,1110200000.0
2007-08-10 11:17:00,238.89,238.93,238.89,238.93,727100001.0
2007-08-10 11:18:00,238.93,238.94,238.83,238.92,1116499998.0
2007-08-10 11:19:00,238.92,239.05,238.92,238.98,667500000.0
2007-08-10 11:20:00,238.98,238.98,238.89,238.93,952800000.0
2007-08-10 11:21:00,238.93,238.94,238.87,238.87,528400000.0
2007-08-10 11:22:00,238.87,238.9,238.82,238.83,1109900003.0
2007-08-10 11:23:00,238.845,238.86,238.76,238.81,1377000001.0
2007-08-10 11:24:00,238.81,238.84,238.73,238.73,1153400004.0
2007-08-10 11:25:00,238.73,238.85,238.705,238.79,948200003.0
2007-08-10 11:26:00,238.79,238.86,238.79,238.82,992700000.0
2007-08-10 11:27:00,238.82,238.84,238.76,238.76,1369699998.0
2007-08-10 11:28:00,238.76,238.81,238.76,238.81,786200005.0
2007-08-10 11:29:00,238.8,238.87,238.79,238.83,814400003.0
2007-08-10 11:30:00,238.83,238.88,238.8,238.845,1068400001.0
2007-08-10 11:31:00,238.845,238.88,238.84,238.88,840699994.0
2007-08-10 11:32:00,238.86,238.98,238.86,238.93,497400002.0
2007-08-10 11:33:00,238.94,238.95,238.89,238.895,278200000.0
2007-08-10 11:34:00,238.91,238.96,238.88,238.91,412300001.0
2007-08-10 11:35:00,238.91,238.92,238.81,238.82,500600000.0
2007-08-10 11:36:00,238.82,238.82,238.75,238.75,547000000.0
2007-08-10 11:37:00,238.75,238.81,238.75,238.81,185500000.0
2007-08-10 11:38:00,238.8,238.84,238.8,238.82,693600000.0
2007-08-10 11:39:00,238.83,238.845,238.73,238.75,581300004.0
2007-08-10 11:40:00,238.75,238.8,238.74,238.78,1132200006.0
2007-08-10 11:41:00,238.78,238.8,238.78,238.78,605100000.0
2007-08-10 11:42:00,238.78,238.83,238.755,238.81,1330300002.0
2007-08-10 11:43:00,238.81,238.82,238.76,238.775,873500001.0
2007-08-10 11:44:00,238.78,238.78,238.71,238.71,869200000.0
2007-08-10 11:45:00,238.71,238.72,238.68,238.68,526200000.0
2007-08-10 11:46:00,238.68,238.72,238.67,238.71,1291199996.0
2007-08-10 11:47:00,238.71,238.755,238.69,238.7,669900003.0
2007-08-10 11:48:00,238.7,238.73,238.68,238.695,824800000.0
2007-08-10 11:49:00,238.71,238.72,238.63,238.68,891099997.0
2007-08-10 11:50:00,238.675,238.7,238.605,238.64,1195400002.0
2007-08-10 11:51:00,238.63,238.67,238.58,238.59,1327799993.0
2007-08-10 11:52:00,238.6,238.63,238.59,238.6,736600000.0
2007-08-10 11:53:00,238.6,238.64,238.57,238.57,555200000.0
2007-08-10 11:54:00,238.59,238.59,238.55,238.56,726399999.0
2007-08-10 11:55:00,238.555,238.58,238.54,238.565,733300000.0
2007-08-10 11:56:00,238.565,238.565,238.51,238.54,598400000.0
2007-08-10 11:57:00,238.54,238.59,238.53,238.58,478300000.0
2007-08-10 11:58:00,238.58,238.61,238.57,238.57,354500001.0
2007-08-10 11:59:00,238.57,238.62,238.54,238.59,476100000.0
2007-08-10 12:00:00,238.58,238.6,238.49,238.49,377300000.0
2007-08-10 12:01:00,238.48,238.48,238.43,238.47,459900000.0
2007-08-10 12:02:00,238.47,238.54,238.43,238.54,623500000.0
2007-08-10 12:03:00,238.54,238.54,238.34,238.37,793900001.0
2007-08-10 12:04:00,238.36,238.48,238.34,238.43,988099997.0
2007-08-10 12:05:00,238.43,238.44,238.37,238.43,681800000.0
2007-08-10 12:06:00,238.43,238.46,238.37,238.4,358399999.0
2007-08-10 12:07:00,238.39,238.42,238.37,238.42,501000000.0
2007-08-10 12:08:00,238.41,238.41,238.36,238.38,1015499992.0
2007-08-10 12:09:00,238.38,238.43,238.38,238.42,276600001.0
2007-08-10 12:10:00,238.42,238.42,238.36,238.4,288000000.0
2007-08-10 12:11:00,238.39,238.41,238.365,238.39,415700000.0
2007-08-10 12:12:00,238.38,238.4,238.345,238.38,386499999.0
2007-08-10 12:13:00,238.39,238.41,238.35,238.39,304499998.0
2007-08-10 12:14:00,238.39,238.39,238.32,238.32,1423900002.0
2007-08-10 12:15:00,238.35,238.36,238.32,238.35,881600000.0
2007-08-10 12:16:00,238.35,238.35,238.3,238.32,897600000.0
2007-08-10 12:17:00,238.315,238.35,238.31,238.34,416100002.0
2007-08-10 12:18:00,238.35,238.35,238.26,238.29,469299998.0
2007-08-10 12:19:00,238.29,238.3,238.23,238.26,854799989.0
2007-08-10 12:20:00,238.26,238.28,238.22,238.24,419200000.0
2007-08-10 12:21:00,238.22,238.26,238.03,238.05,561399997.0
2007-08-10 12:22:00,238.04,238.1,237.9,237.91,1431799997.0
2007-08-10 12:23:00,237.91,237.91,237.76,237.86,1130100001.0
2007-08-10 12:24:00,237.83,238.01,237.83,237.93,1109600000.0
2007-08-10 12:25:00,237.93,238.05,237.93,237.99,716600000.0
2007-08-10 12:26:00,237.99,238.11,237.99,238.06,450700000.0
2007-08-10 12:27:00,238.08,238.09,238.0,238.0,368700000.0
2007-08-10 12:28:00,238.0,238.06,237.96,238.05,311600000.0
2007-08-10 12:29:00,238.04,238.08,238.02,238.065,535999999.0
2007-08-10 12:30:00,238.07,238.16,238.065,238.07,792799997.0
2007-08-10 12:31:00,238.09,238.09,237.96,238.06,545200000.0
2007-08-10 12:32:00,238.055,238.07,237.965,237.98,244300000.0
2007-08-10 12:33:00,237.95,238.13,237.93,238.08,1002800002.0
2007-08-10 12:34:00,238.08,238.18,238.04,238.15,950799997.0
2007-08-10 12:35:00,238.15,238.15,238.1,238.14,556399999.0
2007-08-10 12:36:00,238.14,238.14,238.1,238.1,522300000.0
2007-08-10 12:37:00,238.1,238.125,238.05,238.08,661500000.0
2007-08-10 12:38:00,238.09,238.17,238.03,238.05,416300000.0
2007-08-10 12:39:00,238.05,238.14,238.02,238.045,650900000.0
2007-08-10 12:40:00,238.03,238.12,238.03,238.1,677799999.0
2007-08-10 12:41:00,238.1,238.11,238.04,238.07,326800000.0
2007-08-10 12:42:00,238.07,238.08,238.02,238.03,494000000.0
2007-08-10 12:43:00,238.04,238.07,238.02,238.04,270300000.0
2007-08-10 12:44:00,238.03,238.05,237.96,238.01,474100000.0
2007-08-10 12:45:00,238.01,238.04,237.94,237.97,728100002.0
2007-08-10 12:46:00,237.98,238.02,237.94,238.0,960200001.0
2007-08-10 12:47:00,238.0,238.05,237.99,238.025,856500000.0
2007-08-10 12:48:00,238.025,238.08,238.02,238.06,758399996.0
2007-08-10 12:49:00,238.06,238.07,238.05,238.07,466300001.0
2007-08-10 12:50:00,238.07,238.07,237.92,237.93,1052100002.0
2007-08-10 12:51:00,237.925,237.925,237.8,237.885,836600002.0
2007-08-10 12:52:00,237.89,237.94,237.83,237.85,1027899999.0
2007-08-10 12:53:00,237.85,237.86,237.78,237.82,485600000.0
2007-08-10 12:54:00,237.82,237.84,237.72,237.77,660700000.0
2007-08-10 12:55:00,237.76,237.76,237.65,237.67,752899998.0
2007-08-10 12:56:00,237.68,237.68,237.32,237.34,1020900000.0
2007-08-10 12:57:00,237.34,237.43,237.34,237.35,880600000.0
2007-08-10 12:58:00,237.35,237.37,237.31,237.35,948200000.0
2007-08-10 12:59:00,237.36,237.385,237.28,237.32,1976300001.0
2007-08-10 13:00:00,237.32,237.32,237.22,237.23,1518499999.0
2007-08-10 13:01:00,237.22,237.37,237.22,237.365,1318700001.0
2007-08-10 13:02:00,237.36,237.385,237.33,237.36,1414300001.0
2007-08-10 13:03:00,237.37,237.47,237.33,237.375,1631800000.0
2007-08-10 13:04:00,237.39,237.42,237.32,237.375,2037399997.0
2007-08-10 13:05:00,237.375,237.5,237.35,237.48,1509400005.0
2007-08-10 13:06:00,237.48,237.52,237.42,237.46,1010399999.0
2007-08-10 13:07:00,237.46,237.47,237.25,237.34,964300002.0
2007-08-10 13:08:00,237.34,237.37,237.26,237.37,673400000.0
2007-08-10 13:09:00,237.34,237.37,237.21,237.28,765200000.0
2007-08-10 13:10:00,237.29,237.35,237.28,237.32,454600000.0
2007-08-10 13:11:00,237.33,237.39,237.31,237.39,646800000.0
2007-08-10 13:12:00,237.39,237.4,237.36,237.385,398299999.0
2007-08-10 13:13:00,237.38,237.395,237.345,237.38,457300000.0
2007-08-10 13:14:00,237.38,237.385,237.27,237.285,1412299996.0
2007-08-10 13:15:00,237.285,237.32,237.27,237.32,878000001.0
2007-08-10 13:16:00,237.32,237.32,237.2,237.275,1140200000.0
2007-08-10 13:17:00,237.275,237.33,237.26,237.305,641900000.0
2007-08-10 13:18:00,237.305,237.34,237.305,237.335,611400002.0
2007-08-10 13:19:00,237.335,237.37,237.295,237.36,1010900002.0
2007-08-10 13:20:00,237.36,237.36,237.28,237.3,1360500004.0
2007-08-10 13:21:00,237.3,237.34,237.28,237.33,1185800005.0
2007-08-10 13:22:00,237.33,237.34,237.245,237.26,792100000.0
2007-08-10 13:23:00,237.26,237.295,237.24,237.25,1022900000.0
2007-08-10 13:24:00,237.25,237.26,237.175,237.175,825400000.0
2007-08-10 13:25:00,237.18,237.205,237.07,237.07,873900000.0
2007-08-10 13:26:00,237.07,237.13,237.06,237.06,782100002.0
2007-08-10 13:27:00,237.06,237.16,237.06,237.15,389300000.0
2007-08-10 13:28:00,237.15,237.27,237.11,237.11,1600999998.0
2007-08-10 13:29:00,237.11,237.14,237.09,237.09,797200001.0
2007-08-10 13:30:00,237.09,237.21,237.09,237.2,793400001.0
2007-08-10 13:31:00,237.2,237.23,237.13,237.22,1951700000.0
2007-08-10 13:32:00,237.22,237.29,237.22,237.25,505700000.0
2007-08-10 13:33:00,237.25,237.47,237.24,237.47,1280200001.0
2007-08-10 13:34:00,237.47,237.51,237.39,237.43,1676300005.0
2007-08-10 13:35:00,237.43,237.65,237.43,237.64,1383899997.0
2007-08-10 13:36:00,237.64,237.67,237.53,237.54,1349400000.0
2007-08-10 13:37:00,237.54,237.58,237.46,237.47,751500000.0
2007-08-10 13:38:00,237.49,237.55,237.47,237.51,745100000.0
2007-08-10 13:39:00,237.51,237.51,237.48,237.49,185300000.0
2007-08-10 13:40:00,237.49,237.5,237.44,237.47,579700000.0
2007-08-10 13:41:00,237.49,237.51,237.45,237.5,351799999.0
2007-08-10 13:42:00,237.5,237.55,237.47,237.54,384999999.0
2007-08-10 13:43:00,237.53,237.59,237.465,237.465,628100000.0
2007-08-10 13:44:00,237.47,237.48,237.38,237.39,843800000.0
2007-08-10 13:45:00,237.41,237.41,237.345,237.38,251900000.0
2007-08-10 13:46:00,237.39,237.43,237.31,237.34,624700000.0
2007-08-10 13:47:00,237.34,237.35,237.3,237.345,500899999.0
2007-08-10 13:48:00,237.33,237.35,237.29,237.29,640900003.0
2007-08-10 13:49:00,237.28,237.29,237.17,237.23,1211800003.0
2007-08-10 13:50:00,237.23,237.25,237.13,237.13,951100000.0
2007-08-10 13:51:00,237.13,237.17,237.11,237.16,1168199997.0
2007-08-10 13:52:00,237.15,237.17,237.1,237.1,1285700001.0
2007-08-10 13:53:00,237.1,237.12,236.97,236.97,729600000.0
2007-08-10 13:54:00,236.97,237.0,236.84,236.94,1974400000.0
2007-08-10 13:55:00,236.95,237.13,236.94,237.08,2011000005.0
2007-08-10 13:56:00,237.08,237.1,236.92,236.92,910800000.0
2007-08-10 13:57:00,236.91,236.925,236.75,236.75,1688500004.0
2007-08-10 13:58:00,236.75,236.76,236.66,236.73,1768699999.0
2007-08-10 13:59:00,236.71,236.74,236.42,236.43,1304400001.0
2007-08-10 14:00:00,236.485,236.485,236.4,236.41,1304400001.0
2007-08-10 14:01:00,236.41,236.46,236.3,236.455,906200000.0
2007-08-10 14:02:00,236.46,236.51,236.35,236.49,914600000.0
2007-08-10 14:03:00,236.52,236.69,236.51,236.6,976799995.0
2007-08-10 14:04:00,236.6,236.66,236.47,236.48,586400001.0
2007-08-10 14:05:00,236.48,236.515,236.4,236.51,900800000.0
2007-08-10 14:06:00,236.51,236.72,236.48,236.7,1129000011.0
2007-08-10 14:07:00,236.7,236.85,236.67,236.7,1151900000.0
2007-08-10 14:08:00,236.7,236.82,236.7,236.82,820500000.0
2007-08-10 14:09:00,236.82,236.92,236.75,236.76,1201000002.0
2007-08-10 14:10:00,236.76,236.97,236.76,236.96,603700000.0
2007-08-10 14:11:00,236.96,237.06,236.88,237.04,1097800000.0
2007-08-10 14:12:00,237.04,237.08,236.84,236.94,812900001.0
2007-08-10 14:13:00,236.94,236.99,236.91,236.98,597400000.0
2007-08-10 14:14:00,236.98,237.03,236.96,236.97,370000000.0
2007-08-10 14:15:00,236.975,236.98,236.91,236.98,968400001.0
2007-08-10 14:16:00,236.97,237.1,236.96,237.05,907100002.0
2007-08-10 14:17:00,237.05,237.265,237.02,237.21,1121299999.0
2007-08-10 14:18:00,237.21,237.27,237.19,237.25,678000000.0
2007-08-10 14:19:00,237.25,237.4,237.2,237.38,1832599995.0
2007-08-10 14:20:00,237.39,237.42,237.26,237.26,1379000001.0
2007-08-10 14:21:00,237.26,237.26,237.16,237.17,631400000.0
2007-08-10 14:22:00,237.17,237.36,237.17,237.235,1348000005.0
2007-08-10 14:23:00,237.24,237.24,237.11,237.15,1158299996.0
2007-08-10 14:24:00,237.145,237.255,237.13,237.245,1360599998.0
2007-08-10 14:25:00,237.245,237.26,237.145,237.21,909300001.0
2007-08-10 14:26:00,237.205,237.205,237.065,237.155,875400000.0
2007-08-10 14:27:00,237.155,237.335,237.13,237.33,1121200002.0
2007-08-10 14:28:00,237.33,237.37,237.26,237.36,1418000001.0
2007-08-10 14:29:00,237.36,237.405,237.29,237.365,1586700001.0
2007-08-10 14:30:00,237.36,237.375,237.24,237.375,2044399993.0
2007-08-10 14:31:00,237.38,237.44,237.29,237.29,1018700000.0
2007-08-10 14:32:00,237.28,237.59,237.27,237.59,993999999.0
2007-08-10 14:33:00,237.61,237.73,237.59,237.64,1014699999.0
2007-08-10 14:34:00,237.64,237.66,237.43,237.52,696700000.0
2007-08-10 14:35:00,237.52,237.53,237.35,237.39,835900000.0
2007-08-10 14:36:00,237.39,237.41,237.28,237.285,423600000.0
2007-08-10 14:37:00,237.28,237.29,237.14,237.14,1231600000.0
2007-08-10 14:38:00,237.14,237.16,237.03,237.06,1272900005.0
2007-08-10 14:39:00,237.05,237.095,237.04,237.04,711200000.0
2007-08-10 14:40:00,237.04,237.21,237.03,237.21,448300000.0
2007-08-10 14:41:00,237.21,237.4,237.21,237.39,780300000.0
2007-08-10 14:42:00,237.39,237.4,237.33,237.33,614499999.0
2007-08-10 14:43:00,237.34,237.34,237.25,237.27,879900003.0
2007-08-10 14:44:00,237.29,237.33,237.26,237.27,1033400010.0
2007-08-10 14:45:00,237.27,237.34,237.21,237.26,1013899999.0
2007-08-10 14:46:00,237.255,237.3,237.18,237.29,654000000.0
2007-08-10 14:47:00,237.29,237.33,237.23,237.33,511100000.0
2007-08-10 14:48:00,237.33,237.33,237.215,237.26,984599998.0
2007-08-10 14:49:00,237.25,237.305,237.21,237.27,1081999995.0
2007-08-10 14:50:00,237.27,237.32,237.26,237.295,496399998.0
2007-08-10 14:51:00,237.29,237.31,237.24,237.27,696400003.0
2007-08-10 14:52:00,237.27,237.27,237.18,237.22,766000000.0
2007-08-10 14:53:00,237.225,237.24,237.2,237.22,434999996.0
2007-08-10 14:54:00,237.225,237.24,237.125,237.13,750399999.0
2007-08-10 14:55:00,237.13,237.195,237.11,237.185,985699999.0
2007-08-10 14:56:00,237.18,237.18,237.09,237.18,1152200000.0
2007-08-10 14:57:00,237.18,237.33,237.18,237.33,886299999.0
2007-08-10 14:58:00,237.32,237.365,237.29,237.355,873899999.0
2007-08-10 14:59:00,237.36,237.5,237.34,237.45,983699999.0
2007-08-10 15:00:00,237.45,237.485,237.44,237.46,631900002.0
2007-08-10 15:01:00,237.46,237.49,237.4,237.43,886100000.0
2007-08-10 15:02:00,237.43,237.445,237.35,237.36,772199999.0
2007-08-10 15:03:00,237.35,237.38,237.28,237.29,871499997.0
2007-08-10 15:04:00,237.29,237.29,237.22,237.24,767799998.0
2007-08-10 15:05:00,237.24,237.33,237.24,237.32,348000000.0
2007-08-10 15:06:00,237.32,237.33,237.25,237.3,353600000.0
2007-08-10 15:07:00,237.3,237.35,237.26,237.27,351800000.0
2007-08-10 15:08:00,237.27,237.27,237.23,237.26,888400000.0
2007-08-10 15:09:00,237.27,237.29,237.19,237.195,763900001.0
2007-08-10 15:10:00,237.195,237.26,237.15,237.17,601500000.0
2007-08-10 15:11:00,237.17,237.19,237.11,237.16,615900000.0
2007-08-10 15:12:00,237.16,237.18,237.11,237.13,403500000.0
2007-08-10 15:13:00,237.12,237.175,237.1,237.175,654800000.0
2007-08-10 15:14:00,237.18,237.23,237.16,237.21,623200000.0
2007-08-10 15:15:00,237.21,237.54,237.21,237.51,1165199998.0
2007-08-10 15:16:00,237.49,237.54,237.47,237.49,1128000001.0
2007-08-10 15:17:00,237.49,237.49,237.32,237.38,1186600000.0
2007-08-10 15:18:00,237.38,237.39,237.29,237.35,574199999.0
2007-08-10 15:19:00,237.39,237.45,237.34,237.37,566999999.0
2007-08-10 15:20:00,237.4,237.44,237.38,237.43,213500000.0
2007-08-10 15:21:00,237.43,237.57,237.395,237.545,489500000.0
2007-08-10 15:22:00,237.545,237.73,237.515,237.73,814300001.0
2007-08-10 15:23:00,237.74,237.94,237.68,237.94,1331900000.0
2007-08-10 15:24:00,237.95,237.99,237.805,237.805,1156200000.0
2007-08-10 15:25:00,237.81,237.85,237.76,237.76,893799999.0
2007-08-10 15:26:00,237.76,237.775,237.71,237.75,587800000.0
2007-08-10 15:27:00,237.75,237.78,237.58,237.58,1121500001.0
2007-08-10 15:28:00,237.59,237.6,237.41,237.48,973300000.0
2007-08-10 15:29:00,237.48,237.58,237.48,237.58,794000009.0
2007-08-10 15:30:00,237.57,237.64,237.4,237.45,1386000002.0
2007-08-10 15:31:00,237.46,237.53,237.395,237.51,959499997.0
2007-08-10 15:32:00,237.5,237.5,237.4,237.43,715100000.0
2007-08-10 15:33:00,237.43,237.47,237.29,237.47,877500000.0
2007-08-10 15:34:00,237.47,237.57,237.4,237.415,618200001.0
2007-08-10 15:35:00,237.415,237.46,237.34,237.365,531999998.0
2007-08-10 15:36:00,237.36,237.37,237.255,237.28,858799999.0
2007-08-10 15:37:00,237.25,237.42,237.25,237.36,670500000.0
2007-08-10 15:38:00,237.36,237.36,237.225,237.25,964000001.0
2007-08-10 15:39:00,237.245,237.32,237.16,237.29,839400000.0
2007-08-10 15:40:00,237.29,237.32,237.22,237.23,741100000.0
2007-08-10 15:41:00,237.23,237.275,237.19,237.26,1044100000.0
2007-08-10 15:42:00,237.25,237.355,237.17,237.355,1379599996.0
2007-08-10 15:43:00,237.355,237.39,237.25,237.38,878500000.0
2007-08-10 15:44:00,237.38,237.38,237.27,237.31,917800000.0
2007-08-10 15:45:00,237.31,237.31,237.19,237.29,1352399998.0
2007-08-10 15:46:00,237.29,237.485,237.29,237.4,788100000.0
2007-08-10 15:47:00,237.4,237.4,237.28,237.355,1445299998.0
2007-08-10 15:48:00,237.36,237.475,237.35,237.405,921099999.0
2007-08-10 15:49:00,237.405,237.45,237.345,237.45,1183999994.0
2007-08-10 15:50:00,237.46,237.475,237.34,237.37,818199998.0
2007-08-10 15:51:00,237.38,237.53,237.375,237.5,1114500001.0
2007-08-10 15:52:00,237.5,237.67,237.495,237.65,740899998.0
2007-08-10 15:53:00,237.66,237.745,237.62,237.62,944800000.0
2007-08-10 15:54:00,237.62,237.7,237.56,237.7,511600000.0
2007-08-10 15:55:00,237.7,237.75,237.625,237.75,791300000.0
2007-08-10 15:56:00,237.75,237.785,237.67,237.73,1415599991.0
2007-08-10 15:57:00,237.73,237.88,237.73,237.84,801200000.0
2007-08-10 15:58:00,237.84,238.02,237.81,238.01,795800000.0
2007-08-10 15:59:00,237.99,238.08,237.95,237.96,997200003.0
2007-08-10 16:00:00,237.95,237.97,237.83,237.88,1113200000.0
2007-08-10 16:01:00,237.88,237.98,237.855,237.86,885500001.0
2007-08-10 16:02:00,237.86,238.06,237.855,238.02,1083700000.0
2007-08-10 16:03:00,238.02,238.2,238.02,238.03,856200000.0
2007-08-10 16:04:00,238.03,238.03,237.92,237.92,1349199999.0
2007-08-10 16:05:00,237.92,237.935,237.84,237.885,818300000.0
2007-08-10 16:06:00,237.885,237.93,237.8,237.81,1141500002.0
2007-08-10 16:07:00,237.825,237.865,237.76,237.865,499100000.0
2007-08-10 16:08:00,237.87,237.875,237.73,237.79,1031800000.0
2007-08-10 16:09:00,237.78,237.82,237.715,237.815,536400000.0
2007-08-10 16:10:00,237.815,237.84,237.75,237.83,1240949999.0
2007-08-10 16:11:00,237.83,237.91,237.83,237.84,960600000.0
2007-08-10 16:12:00,237.84,237.97,237.82,237.89,1244700004.0
2007-08-10 16:13:00,237.89,237.955,237.89,237.945,763500001.0
2007-08-10 16:14:00,237.945,238.33,237.945,238.31,1188999998.0
2007-08-10 16:15:00,238.32,238.51,238.29,238.44,1307399999.0
2007-08-10 16:16:00,238.435,238.59,238.42,238.5,1354199999.0
2007-08-10 16:17:00,238.5,238.6,238.45,238.48,962200001.0
2007-08-10 16:18:00,238.47,238.48,238.39,238.41,720250000.0
2007-08-10 16:19:00,238.41,238.41,238.2,238.2,745950000.0
2007-08-10 16:20:00,238.2,238.27,238.11,238.11,1129650002.0
2007-08-10 16:21:00,238.11,238.17,238.11,238.14,671550001.0
2007-08-10 16:22:00,238.14,238.28,238.14,238.28,996650000.0
2007-08-10 16:23:00,238.28,238.28,238.21,238.21,758700001.0
2007-08-10 16:24:00,238.22,238.26,238.18,238.18,757700001.0
2007-08-10 16:25:00,238.18,238.2,238.07,238.07,354750000.0
2007-08-10 16:26:00,238.07,238.09,237.97,237.98,1024100000.0
2007-08-10 16:27:00,237.965,238.025,237.96,238.005,655099999.0
2007-08-10 16:28:00,237.98,238.005,237.85,237.85,1241600001.0
2007-08-10 16:29:00,237.86,237.95,237.825,237.885,453300000.0
2007-08-10 16:30:00,237.885,237.945,237.865,237.93,897600001.0
2007-08-10 16:31:00,237.93,237.93,237.83,237.86,735800001.0
2007-08-10 16:32:00,237.87,237.91,237.84,237.855,944500002.0
2007-08-10 16:33:00,237.85,237.86,237.82,237.86,426199998.0
2007-08-10 16:34:00,237.85,237.85,237.775,237.825,426400000.0
2007-08-10 16:35:00,237.825,237.825,237.76,237.78,962199997.0
2007-08-10 16:36:00,237.82,237.92,237.82,237.865,678100000.0
2007-08-10 16:37:00,237.87,237.9,237.785,237.82,1166700003.0
2007-08-10 16:38:00,237.82,237.82,237.68,237.69,1034200000.0
2007-08-10 16:39:00,237.64,237.73,237.64,237.73,315799999.0
2007-08-10 16:40:00,237.74,237.915,237.735,237.885,686699999.0
2007-08-10 16:41:00,237.89,238.015,237.845,237.96,645500000.0
2007-08-10 16:42:00,237.96,237.97,237.905,237.92,263500000.0
2007-08-10 16:43:00,237.93,237.94,237.875,237.94,429600003.0
2007-08-10 16:44:00,237.945,238.025,237.94,238.02,482800001.0
2007-08-10 16:45:00,238.01,238.18,238.01,238.135,414800000.0
2007-08-10 16:46:00,238.12,238.17,238.01,238.025,822899999.0
2007-08-10 16:47:00,238.02,238.035,237.965,238.0,353200000.0
2007-08-10 16:48:00,238.0,238.015,237.97,238.005,148500000.0
2007-08-10 16:49:00,238.005,238.005,237.93,237.935,495900000.0
2007-08-10 16:50:00,237.935,238.005,237.89,237.945,576900000.0
2007-08-10 16:51:00,237.945,237.96,237.85,237.92,696400000.0
2007-08-10 16:52:00,237.93,237.94,237.9,237.925,445800000.0
2007-08-10 16:53:00,237.95,238.025,237.93,238.025,668300000.0
2007-08-10 16:54:00,238.025,238.025,237.91,237.975,740100002.0
2007-08-10 16:55:00,237.975,238.07,237.975,238.05,856900000.0
2007-08-10 16:56:00,238.05,238.05,237.94,237.945,693000000.0
2007-08-10 16:57:00,237.94,237.96,237.88,237.93,958900001.0
2007-08-10 16:58:00,237.93,238.04,237.93,238.02,737300000.0
2007-08-10 16:59:00,238.02,238.09,237.81,237.825,1654100000.0
2007-08-10 17:00:00,237.795,237.87,237.78,237.86,1246399999.0
2007-08-10 17:01:00,237.84,237.97,237.84,237.89,1407799997.0
2007-08-10 17:02:00,237.89,237.99,237.87,237.99,683600000.0
2007-08-10 17:03:00,237.99,238.14,237.98,238.125,1410199996.0
2007-08-10 17:04:00,238.12,238.145,238.06,238.1,1094899999.0
2007-08-10 17:05:00,238.09,238.24,238.08,238.24,1251100001.0
2007-08-10 17:06:00,238.24,238.415,238.22,238.25,947199999.0
2007-08-10 17:07:00,238.25,238.25,238.09,238.095,897300000.0
2007-08-10 17:08:00,238.095,238.11,237.99,237.99,1002800000.0
2007-08-10 17:09:00,237.99,238.005,237.93,237.98,886300000.0
2007-08-10 17:10:00,237.98,238.01,237.9,237.92,920499998.0
2007-08-10 17:11:00,237.92,238.05,237.9,238.05,1121700002.0
2007-08-10 17:12:00,238.07,238.135,238.045,238.12,686200000.0
2007-08-10 17:13:00,238.125,238.13,237.96,238.06,1332900000.0
2007-08-10 17:14:00,238.06,238.24,238.05,238.24,1131599999.0
2007-08-10 17:15:00,238.245,238.41,238.16,238.25,1551200000.0
2007-08-10 17:16:00,238.25,238.39,238.245,238.39,1162199999.0
2007-08-10 17:17:00,238.4,238.42,238.225,238.23,1021500001.0
2007-08-10 17:18:00,238.23,238.4,238.205,238.205,1221400000.0
2007-08-10 17:19:00,238.2,238.28,238.165,238.25,916299998.0
2007-08-10 17:20:00,238.25,238.395,238.25,238.36,869599999.0
2007-08-10 17:21:00,238.36,238.36,238.23,238.27,907500001.0
2007-08-10 17:22:00,238.28,238.335,238.25,238.29,1188899998.0
2007-08-10 17:23:00,238.28,238.285,238.18,238.23,866600000.0
2007-08-10 17:24:00,238.23,238.325,238.215,238.32,725500004.0
2007-08-10 17:25:00,238.325,238.325,238.2,238.25,720300000.0
2007-08-10 17:26:00,238.25,238.31,238.245,238.295,539200000.0
2007-08-10 17:27:00,238.295,238.3,238.18,238.205,755200000.0
2007-08-10 17:28:00,238.21,238.23,238.175,238.2,238800000.0
2007-08-10 17:29:00,238.195,238.24,238.185,238.21,700000001.0
2007-08-10 17:30:00,238.21,238.21,238.09,238.1,794599998.0
2007-08-10 17:31:00,238.1,238.15,238.07,238.15,965399999.0
2007-08-10 17:32:00,238.15,238.15,238.01,238.035,1075499999.0
2007-08-10 17:33:00,238.035,238.15,238.02,238.12,870400000.0
2007-08-10 17:34:00,238.12,238.19,238.12,238.18,970300000.0
2007-08-10 17:35:00,238.17,238.18,238.1,238.135,711100001.0
2007-08-10 17:36:00,238.13,238.15,238.01,238.06,512700000.0
2007-08-10 17:37:00,238.06,238.09,238.055,238.065,304800000.0
2007-08-10 17:38:00,238.07,238.07,238.03,238.03,320000000.0
2007-08-10 17:39:00,238.03,238.03,237.91,237.99,431600000.0
2007-08-10 17:40:00,237.98,238.09,237.955,238.06,218800000.0
2007-08-10 17:41:00,238.06,238.1,238.02,238.08,213600000.0
2007-08-10 17:42:00,238.08,238.14,238.06,238.12,930600000.0
2007-08-10 17:43:00,238.12,238.15,238.015,238.015,655200000.0
2007-08-10 17:44:00,238.04,238.125,238.03,238.095,552600000.0
2007-08-10 17:45:00,238.09,238.11,237.95,237.95,946699999.0
2007-08-10 17:46:00,237.965,238.05,237.95,238.03,507000000.0
2007-08-10 17:47:00,238.03,238.08,237.98,238.07,932699996.0
2007-08-10 17:48:00,238.075,238.11,238.05,238.08,672000000.0
2007-08-10 17:49:00,238.08,238.09,238.03,238.08,913900000.0
2007-08-10 17:50:00,238.065,238.11,238.05,238.09,607700000.0
2007-08-10 17:51:00,238.11,238.2,238.11,238.18,454500000.0
2007-08-10 17:52:00,238.18,238.18,238.12,238.12,388000000.0
2007-08-10 17:53:00,238.12,238.14,238.05,238.07,352499999.0
2007-08-10 17:54:00,238.06,238.16,238.06,238.16,494699999.0
2007-08-10 17:55:00,238.16,238.19,238.14,238.15,177400000.0
2007-08-10 17:56:00,238.15,238.25,238.14,238.25,511200000.0
2007-08-10 17:57:00,238.25,238.405,238.25,238.405,1592399994.0
2007-08-10 17:58:00,238.41,238.52,238.39,238.45,1768599998.0
2007-08-10 17:59:00,238.45,238.55,238.45,238.55,921100000.0
2007-08-10 18:00:00,238.55,238.55,238.48,238.48,906900000.0
2007-08-10 18:01:00,238.48,238.48,238.43,238.43,304500000.0
2007-08-10 18:02:00,238.43,238.43,238.33,238.34,589200000.0
2007-08-10 18:03:00,238.34,238.46,238.3,238.37,614699998.0
2007-08-10 18:04:00,238.36,238.4,238.33,238.4,507099997.0
2007-08-10 18:05:00,238.4,238.47,238.4,238.45,157200000.0
2007-08-10 18:06:00,238.44,238.58,238.44,238.55,461500001.0
2007-08-10 18:07:00,238.57,238.84,238.57,238.82,1055300000.0
2007-08-10 18:08:00,238.81,238.86,238.79,238.84,1715999994.0
2007-08-10 18:09:00,238.845,238.885,238.8,238.855,1715999994.0
2007-08-10 18:10:00,238.85,238.92,238.75,238.75,1145300001.0
2007-08-10 18:11:00,238.75,238.78,238.68,238.75,568100000.0
2007-08-10 18:12:00,238.75,239.115,238.75,239.01,1031300000.0
2007-08-10 18:13:00,239.02,239.02,238.91,238.96,846099997.0
2007-08-10 18:14:00,238.98,239.21,238.94,239.14,1665000006.0
2007-08-10 18:15:00,239.16,239.215,239.11,239.21,1546900004.0
2007-08-10 18:16:00,239.2,239.68,239.18,239.54,1259000000.0
2007-08-10 18:17:00,239.54,239.58,239.49,239.5,1479999996.0
2007-08-10 18:18:00,239.5,239.57,239.46,239.56,1507899996.0
2007-08-10 18:19:00,239.56,240.0,239.5,239.97,1414100000.0
2007-08-10 18:20:00,239.96,240.07,239.85,239.88,1059600001.0
2007-08-10 18:21:00,239.88,240.07,239.85,240.04,807400000.0
2007-08-10 18:22:00,240.03,240.16,240.0,240.02,899200000.0
2007-08-10 18:23:00,240.02,240.16,240.0,240.03,866000001.0
2007-08-10 18:24:00,240.03,240.39,239.89,240.38,1150600000.0
2007-08-10 18:25:00,240.38,240.51,240.34,240.42,1153100000.0
2007-08-10 18:26:00,240.39,240.44,240.12,240.135,1812799998.0
2007-08-10 18:27:00,240.145,240.15,239.79,239.815,1413899999.0
2007-08-10 18:28:00,239.82,239.85,239.755,239.83,731900000.0
2007-08-10 18:29:00,239.84,239.875,239.8,239.845,1652000001.0
2007-08-10 18:30:00,239.85,240.09,239.84,240.06,1046099999.0
2007-08-10 18:31:00,240.06,240.07,239.95,239.97,950600000.0
2007-08-10 18:32:00,239.95,239.97,239.85,239.86,672000000.0
2007-08-10 18:33:00,239.86,239.91,239.765,239.77,1142899999.0
2007-08-10 18:34:00,239.76,239.78,239.655,239.67,590999999.0
2007-08-10 18:35:00,239.67,239.68,239.56,239.6,609200000.0
2007-08-10 18:36:00,239.59,239.67,239.52,239.58,800000000.0
2007-08-10 18:37:00,239.58,239.61,239.54,239.54,537200000.0
2007-08-10 18:38:00,239.54,239.55,239.48,239.51,507200000.0
2007-08-10 18:39:00,239.51,239.63,239.5,239.63,362400000.0
2007-08-10 18:40:00,239.63,239.63,239.58,239.6,721000000.0
2007-08-10 18:41:00,239.6,239.65,239.59,239.62,525400000.0
2007-08-10 18:42:00,239.62,239.64,239.57,239.6,438999995.0
2007-08-10 18:43:00,239.6,239.6,239.465,239.52,292000000.0
2007-08-10 18:44:00,239.52,239.58,239.49,239.54,1114200008.0
2007-08-10 18:45:00,239.53,239.6,239.53,239.59,420900000.0
2007-08-10 18:46:00,239.59,239.61,239.49,239.56,598600001.0
2007-08-10 18:47:00,239.56,239.59,239.53,239.55,572800000.0
2007-08-10 18:48:00,239.55,239.58,239.46,239.475,666000003.0
2007-08-10 18:49:00,239.47,239.52,239.42,239.51,586800000.0
2007-08-10 18:50:00,239.51,239.51,239.31,239.32,1002600000.0
2007-08-10 18:51:00,239.32,239.44,239.29,239.42,454400000.0
2007-08-10 18:52:00,239.43,239.44,239.39,239.43,454000000.0
2007-08-10 18:53:00,239.43,239.44,239.36,239.36,466200000.0
2007-08-10 18:54:00,239.36,239.38,239.35,239.38,371600000.0
2007-08-10 18:55:00,239.38,239.38,239.32,239.35,439100000.0
2007-08-10 18:56:00,239.35,239.36,239.27,239.28,738600001.0
2007-08-10 18:57:00,239.28,239.3,239.13,239.19,918200003.0
2007-08-10 18:58:00,239.19,239.25,239.155,239.17,588899999.0
2007-08-10 18:59:00,239.17,239.285,239.16,239.26,1413000000.0
2007-08-10 19:00:00,239.26,239.35,239.25,239.35,843200000.0
2007-08-10 19:01:00,239.35,239.39,239.32,239.35,452100000.0
2007-08-10 19:02:00,239.33,239.37,239.325,239.34,275800000.0
2007-08-10 19:03:00,239.34,239.42,239.34,239.42,184400000.0
2007-08-10 19:04:00,239.41,239.41,239.35,239.41,222300000.0
2007-08-10 19:05:00,239.41,239.49,239.41,239.49,362800000.0
2007-08-10 19:06:00,239.49,239.52,239.47,239.47,486400000.0
2007-08-10 19:07:00,239.47,239.545,239.43,239.51,691200000.0
2007-08-10 19:08:00,239.51,239.53,239.48,239.53,429100000.0
2007-08-10 19:09:00,239.53,239.565,239.46,239.56,681400000.0
2007-08-10 19:10:00,239.56,239.74,239.54,239.66,918100000.0
2007-08-10 19:11:00,239.66,239.66,239.58,239.64,909700000.0
2007-08-10 19:12:00,239.64,239.65,239.56,239.57,451599999.0
2007-08-10 19:13:00,239.56,239.595,239.56,239.59,391500002.0
2007-08-10 19:14:00,239.59,239.63,239.56,239.565,398200000.0
2007-08-10 19:15:00,239.57,239.61,239.55,239.59,326000000.0
2007-08-10 19:16:00,239.59,239.65,239.55,239.64,1026699999.0
2007-08-10 19:17:00,239.64,239.66,239.5,239.58,1484699998.0
2007-08-10 19:18:00,239.57,239.57,239.46,239.48,604900000.0
2007-08-10 19:19:00,239.48,239.49,239.43,239.465,474799999.0
2007-08-10 19:20:00,239.47,239.645,239.47,239.645,411400000.0
2007-08-10 19:21:00,239.645,239.72,239.565,239.72,747900000.0
2007-08-10 19:22:00,239.72,239.795,239.68,239.795,617400000.0
2007-08-10 19:23:00,239.795,239.795,239.73,239.77,585800000.0
2007-08-10 19:24:00,239.77,239.8,239.72,239.735,592300000.0
2007-08-10 19:25:00,239.73,239.75,239.7,239.74,410300000.0
2007-08-10 19:26:00,239.74,239.795,239.73,239.75,339100000.0
2007-08-10 19:27:00,239.76,239.8,239.715,239.72,437300000.0
2007-08-10 19:28:00,239.72,239.765,239.68,239.68,730499998.0
2007-08-10 19:29:00,239.68,239.68,239.49,239.54,747600001.0
2007-08-10 19:30:00,239.55,239.55,239.5,239.5,48800000.0
2007-08-10 19:31:00,239.53,239.53,239.44,239.46,696800004.0
2007-08-10 19:32:00,239.46,239.49,239.43,239.49,327200000.0
2007-08-10 19:33:00,239.5,239.51,239.42,239.44,187600000.0
2007-08-10 19:34:00,239.44,239.44,239.37,239.4,537200000.0
2007-08-10 19:35:00,239.4,239.54,239.37,239.49,573800000.0
2007-08-10 19:36:00,239.48,239.52,239.41,239.45,877699992.0
2007-08-10 19:37:00,239.42,239.53,239.42,239.5,756500000.0
2007-08-10 19:38:00,239.53,239.54,239.45,239.45,363900000.0
2007-08-10 19:39:00,239.45,239.46,239.355,239.44,439200000.0
2007-08-10 19:40:00,239.44,239.44,239.36,239.39,394200000.0
2007-08-10 19:41:00,239.37,239.39,239.25,239.33,545100000.0
2007-08-10 19:42:00,239.33,239.37,239.33,239.37,206300000.0
2007-08-10 19:43:00,239.38,239.44,239.36,239.4,393600000.0
2007-08-10 19:44:00,239.39,239.42,239.39,239.41,94400000.0
2007-08-10 19:45:00,239.41,239.43,239.38,239.4,168000000.0
2007-08-10 19:46:00,239.4,239.41,239.29,239.31,271600000.0
2007-08-10 19:47:00,239.31,239.34,239.19,239.22,600700000.0
2007-08-10 19:48:00,239.23,239.23,239.09,239.14,736700000.0
2007-08-10 19:49:00,239.13,239.17,239.09,239.09,730300000.0
2007-08-10 19:50:00,239.09,239.1,239.02,239.05,492100000.0
2007-08-10 19:51:00,239.08,239.08,238.96,239.03,725500000.0
2007-08-10 19:52:00,239.03,239.06,238.88,238.91,764399999.0
2007-08-10 19:53:00,238.92,238.99,238.91,238.99,379400000.0
2007-08-10 19:54:00,238.98,239.04,238.9,238.985,571700000.0
2007-08-10 19:55:00,238.985,238.985,238.8,238.84,834000000.0
2007-08-10 19:56:00,238.85,238.92,238.82,238.92,288700000.0
2007-08-10 19:57:00,238.92,238.93,238.77,238.83,430900000.0
2007-08-10 19:58:00,238.83,238.88,238.795,238.86,480400000.0
2007-08-10 19:59:00,238.83,238.93,238.83,238.88,428800000.0
2007-08-10 20:00:00,238.885,239.09,238.885,239.07,728000001.0
2007-08-10 20:01:00,239.06,239.1,238.98,239.0,290900000.0
2007-08-10 20:02:00,239.0,239.0,238.9,238.97,543900001.0
2007-08-10 20:03:00,238.98,239.0,238.95,238.97,207400000.0
2007-08-10 20:04:00,238.99,239.05,238.97,239.02,150400000.0
2007-08-10 20:05:00,239.02,239.09,238.99,239.09,159800000.0
2007-08-10 20:06:00,239.09,239.22,239.09,239.19,647600000.0
2007-08-10 20:07:00,239.18,239.19,239.12,239.18,301600000.0
2007-08-10 20:08:00,239.18,239.3,239.16,239.3,510900000.0
2007-08-10 20:09:00,239.29,239.31,239.18,239.2,341699999.0
2007-08-10 20:10:00,239.19,239.27,239.17,239.27,277400001.0
2007-08-10 20:11:00,239.26,239.27,239.14,239.2,716000000.0
2007-08-10 20:12:00,239.22,239.32,239.195,239.25,676000000.0
2007-08-10 20:13:00,239.24,239.34,239.21,239.32,729700006.0
2007-08-10 20:14:00,239.32,239.36,239.225,239.3,515299999.0
2007-08-10 20:15:00,239.29,239.36,239.25,239.36,458000000.0
2007-08-10 20:16:00,239.36,239.51,239.35,239.45,682800000.0
2007-08-10 20:17:00,239.45,239.46,239.38,239.43,517400000.0
2007-08-10 20:18:00,239.41,239.53,239.365,239.52,412199998.0
2007-08-10 20:19:00,239.5,239.52,239.47,239.47,574900002.0
2007-08-10 20:20:00,239.47,239.58,239.47,239.56,542899999.0
2007-08-10 20:21:00,239.56,239.72,239.56,239.64,861200000.0
2007-08-10 20:22:00,239.64,239.65,239.47,239.51,873700005.0
2007-08-10 20:23:00,239.51,239.54,239.46,239.52,403800001.0
2007-08-10 20:24:00,239.52,239.54,239.48,239.52,524000000.0
2007-08-10 20:25:00,239.52,239.52,239.46,239.46,215900000.0
2007-08-10 20:26:00,239.47,239.55,239.43,239.44,854699997.0
2007-08-10 20:27:00,239.45,239.47,239.37,239.39,359300000.0
2007-08-10 20:28:00,239.38,239.4,239.315,239.35,528600000.0
2007-08-10 20:29:00,239.37,239.39,239.345,239.36,260100000.0
2007-08-10 20:30:00,239.36,239.36,239.27,239.28,825800002.0
2007-08-10 20:31:00,239.29,239.29,239.14,239.2,526800000.0
2007-08-10 20:32:00,239.2,239.33,239.17,239.27,1129399994.0
2007-08-10 20:33:00,239.27,239.3,239.24,239.27,395900001.0
2007-08-10 20:34:00,239.24,239.27,239.15,239.17,548599998.0
2007-08-10 20:35:00,239.17,239.2,239.12,239.14,484700000.0
2007-08-10 20:36:00,239.14,239.23,239.1,239.23,527900001.0
2007-08-10 20:37:00,239.22,239.27,239.2,239.21,457900000.0
2007-08-10 20:38:00,239.21,239.23,239.16,239.19,450900001.0
2007-08-10 20:39:00,239.2,239.22,239.14,239.16,464800000.0
2007-08-10 20:40:00,239.16,239.29,239.14,239.27,391100000.0
2007-08-10 20:41:00,239.3,239.36,239.26,239.335,637400000.0
2007-08-10 20:42:00,239.34,239.36,239.28,239.33,433500000.0
2007-08-10 20:43:00,239.33,239.34,239.28,239.29,478799999.0
2007-08-10 20:44:00,239.3,239.35,239.27,239.3,253700000.0
2007-08-10 20:45:00,239.3,239.33,239.275,239.305,127000000.0
2007-08-10 20:46:00,239.305,239.36,239.27,239.33,887400001.0
2007-08-10 20:47:00,239.33,239.43,239.33,239.41,564700001.0
2007-08-10 20:48:00,239.41,239.41,239.29,239.325,1023299996.0
2007-08-10 20:49:00,239.335,239.39,239.32,239.34,693600000.0
2007-08-10 20:50:00,239.34,239.35,239.29,239.32,453399999.0
2007-08-10 20:51:00,239.315,239.33,239.25,239.31,805700001.0
2007-08-10 20:52:00,239.3,239.31,239.28,239.3,179100000.0
2007-08-10 20:53:00,239.3,239.31,239.265,239.31,285300000.0
2007-08-10 20:54:00,239.31,239.32,239.27,239.28,1030400006.0
2007-08-10 20:55:00,239.3,239.32,239.275,239.285,858199995.0
2007-08-10 20:56:00,239.285,239.34,239.275,239.275,818900000.0
2007-08-10 20:57:00,239.28,239.39,239.275,239.39,950299996.0
2007-08-10 20:58:00,239.39,239.41,239.36,239.39,673099999.0
2007-08-10 20:59:00,239.39,239.42,239.31,239.31,880200000.0
2007-08-10 21:00:00,239.31,239.38,239.2,239.22,756699999.0
2007-08-10 21:01:00,239.23,239.24,239.185,239.2,264800000.0
2007-08-10 21:02:00,239.19,239.195,239.14,239.14,342499999.0
2007-08-10 21:03:00,239.13,239.14,239.09,239.1,434799999.0
2007-08-10 21:04:00,239.1,239.11,239.08,239.09,346700000.0
2007-08-10 21:05:00,239.09,239.11,239.07,239.11,390200001.0
2007-08-10 21:06:00,239.11,239.225,239.1,239.225,526900000.0
2007-08-10 21:07:00,239.23,239.27,239.21,239.21,532600000.0
2007-08-10 21:08:00,239.21,239.24,239.165,239.21,300700000.0
2007-08-10 21:09:00,239.21,239.35,239.2,239.31,915900000.0
2007-08-10 21:10:00,239.31,239.36,239.21,239.36,701800000.0
2007-08-10 21:11:00,239.36,239.36,239.21,239.23,363300000.0
2007-08-10 21:12:00,239.23,239.255,239.13,239.18,500400000.0
2007-08-10 21:13:00,239.19,239.21,239.16,239.2,422399999.0
2007-08-10 21:14:00,239.19,239.35,239.19,239.31,350600000.0
2007-08-10 21:15:00,239.315,239.405,239.31,239.33,589100000.0
2007-08-10 21:16:00,239.33,239.465,239.3,239.33,1469100000.0
2007-08-10 21:17:00,239.34,239.355,239.26,239.265,386300000.0
2007-08-10 21:18:00,239.265,239.33,239.245,239.33,559900000.0
2007-08-10 21:19:00,239.33,239.33,239.16,239.2,760000000.0
2007-08-10 21:20:00,239.19,239.235,239.18,239.23,276100000.0
2007-08-10 21:21:00,239.23,239.3,239.23,239.265,248900001.0
2007-08-10 21:22:00,239.26,239.34,239.25,239.27,333600000.0
2007-08-10 21:23:00,239.27,239.32,239.23,239.3,592200000.0
2007-08-10 21:24:00,239.29,239.335,239.26,239.28,487100000.0
2007-08-10 21:25:00,239.28,239.295,239.26,239.265,154500000.0
2007-08-10 21:26:00,239.26,239.34,239.26,239.295,287800000.0
2007-08-10 21:27:00,239.295,239.375,239.29,239.375,387000000.0
2007-08-10 21:28:00,239.375,239.56,239.36,239.55,626300000.0
2007-08-10 21:29:00,239.56,239.64,239.515,239.56,861100000.0
2007-08-10 21:30:00,239.59,239.645,239.49,239.53,861600000.0
2007-08-10 21:31:00,239.53,239.72,239.52,239.695,812900000.0
2007-08-10 21:32:00,239.695,239.745,239.66,239.73,468300000.0
2007-08-10 21:33:00,239.74,239.815,239.73,239.765,642400000.0
2007-08-10 21:34:00,239.765,239.83,239.69,239.775,551600000.0
2007-08-10 21:35:00,239.77,239.825,239.67,239.78,1484399993.0
2007-08-10 21:36:00,239.78,239.885,239.76,239.88,666300000.0
2007-08-10 21:37:00,239.89,239.895,239.77,239.815,1241300000.0
2007-08-10 21:38:00,239.82,239.82,239.65,239.67,853199999.0
2007-08-10 21:39:00,239.67,239.74,239.645,239.66,723900003.0
2007-08-10 21:40:00,239.66,239.75,239.65,239.72,821500000.0
2007-08-10 21:41:00,239.72,239.76,239.69,239.69,428200000.0
2007-08-10 21:42:00,239.7,239.825,239.7,239.765,695600000.0
2007-08-10 21:43:00,239.74,239.775,239.7,239.73,314099999.0
2007-08-10 21:44:00,239.73,239.77,239.68,239.725,277200000.0
2007-08-10 21:45:00,239.72,239.72,239.64,239.69,475200000.0
2007-08-10 21:46:00,239.69,239.78,239.66,239.71,436700000.0
2007-08-10 21:47:00,239.715,239.715,239.61,239.62,244600000.0
2007-08-10 21:48:00,239.62,239.68,239.62,239.63,370400000.0
2007-08-10 21:49:00,239.63,239.685,239.605,239.635,530000000.0
2007-08-10 21:50:00,239.645,239.665,239.61,239.645,372400000.0
2007-08-10 21:51:00,239.64,239.66,239.63,239.66,187100002.0
2007-08-10 21:52:00,239.66,239.695,239.65,239.67,98400000.0
2007-08-10 21:53:00,239.675,239.68,239.63,239.675,436100000.0
2007-08-10 21:54:00,239.675,239.735,239.675,239.735,156000000.0
2007-08-10 21:55:00,239.73,239.75,239.72,239.75,94400000.0
2007-08-10 21:56:00,239.75,239.78,239.72,239.73,339900000.0
2007-08-10 21:57:00,239.73,239.76,239.72,239.74,261200000.0
2007-08-10 21:58:00,239.745,239.75,239.68,239.69,449300000.0
2007-08-10 21:59:00,239.69,239.75,239.67,239.72,936700004.0
2007-08-10 22:00:00,239.755,239.8,239.72,239.77,524600000.0
2007-08-10 22:01:00,239.78,239.845,239.755,239.775,614700001.0
2007-08-10 22:02:00,239.775,239.815,239.76,239.8,524100000.0
2007-08-10 22:03:00,239.81,239.81,239.76,239.81,259800000.0
2007-08-10 22:04:00,239.8,239.85,239.8,239.8,194300000.0
2007-08-10 22:05:00,239.795,239.82,239.74,239.8,592800000.0
2007-08-10 22:06:00,239.8,239.83,239.72,239.765,681199997.0
2007-08-10 22:07:00,239.765,239.805,239.76,239.795,88800000.0
2007-08-10 22:08:00,239.79,239.79,239.73,239.73,141600000.0
2007-08-10 22:09:00,239.73,239.785,239.73,239.77,222400000.0
2007-08-10 22:10:00,239.78,239.82,239.78,239.79,160800000.0
2007-08-10 22:11:00,239.79,239.83,239.74,239.81,436700000.0
2007-08-10 22:12:00,239.805,239.84,239.805,239.82,158700000.0
2007-08-10 22:13:00,239.82,239.82,239.77,239.77,209500000.0
2007-08-10 22:14:00,239.77,239.79,239.73,239.76,430700000.0
2007-08-10 22:15:00,239.76,239.76,239.735,239.735,128000000.0
2007-08-10 22:16:00,239.745,239.765,239.72,239.72,157600000.0
2007-08-10 22:17:00,239.73,239.745,239.73,239.73,27700000.0
2007-08-10 22:18:00,239.72,239.74,239.71,239.73,96800000.0
2007-08-10 22:19:00,239.745,239.745,239.72,239.73,44600000.0
2007-08-10 22:20:00,239.73,239.745,239.725,239.725,72000000.0
2007-08-10 22:21:00,239.735,239.745,239.7,239.74,152700000.0
2007-08-10 22:22:00,239.72,239.77,239.68,239.77,152300000.0
2007-08-10 22:23:00,239.76,239.76,239.71,239.74,202800000.0
2007-08-10 22:24:00,239.74,239.74,239.735,239.735,12000000.0
2007-08-10 22:25:00,239.735,239.825,239.725,239.815,241299999.0
2007-08-10 22:26:00,239.815,239.86,239.795,239.82,208200000.0
2007-08-10 22:27:00,239.825,239.85,239.8,239.8,170400000.0
2007-08-10 22:28:00,239.805,239.805,239.74,239.745,112300000.0
2007-08-10 22:29:00,239.74,239.745,239.7,239.71,164700000.0
2007-08-10 22:30:00,239.71,239.73,239.71,239.71,63200000.0
2007-08-10 22:31:00,239.71,239.72,239.71,239.72,68700000.0
2007-08-10 22:32:00,239.695,239.695,239.65,239.65,77600000.0
2007-08-10 22:33:00,239.65,239.66,239.635,239.64,99300000.0
2007-08-10 22:34:00,239.64,239.64,239.6,239.64,90500000.0
2007-08-10 22:35:00,239.63,239.66,239.62,239.66,153600000.0
2007-08-10 22:36:00,239.66,239.66,239.64,239.65,99200000.0
2007-08-10 22:37:00,239.64,239.675,239.64,239.66,40000000.0
2007-08-10 22:38:00,239.665,239.665,239.645,239.645,28000000.0
2007-08-10 22:39:00,239.64,239.66,239.62,239.62,52000000.0
2007-08-10 22:40:00,239.62,239.69,239.62,239.66,134900000.0
2007-08-10 22:41:00,239.67,239.69,239.64,239.675,63200000.0
2007-08-10 22:42:00,239.675,239.69,239.585,239.63,154600000.0
2007-08-10 22:43:00,239.62,239.635,239.53,239.595,302400000.0
2007-08-10 22:44:00,239.6,239.625,239.59,239.59,63200000.0
2007-08-10 22:45:00,239.615,239.625,239.56,239.59,270500000.0
2007-08-10 22:46:00,239.585,239.59,239.5,239.56,429700000.0
2007-08-10 22:47:00,239.56,239.61,239.53,239.555,297800000.0
2007-08-10 22:48:00,239.55,239.57,239.525,239.54,95500000.0
2007-08-10 22:49:00,239.54,239.59,239.52,239.55,169400000.0
2007-08-10 22:50:00,239.55,239.55,239.535,239.535,15200000.0
2007-08-10 22:51:00,239.54,239.54,239.535,239.54,16800000.0
2007-08-10 22:52:00,239.54,239.55,239.51,239.54,47200000.0
2007-08-10 22:53:00,239.55,239.57,239.54,239.54,71000000.0
2007-08-10 22:54:00,239.555,239.56,239.55,239.55,11200000.0
2007-08-10 22:55:00,239.52,239.54,239.48,239.5,116399999.0
2007-08-10 22:56:00,239.5,239.51,239.45,239.5,123200000.0
2007-08-10 22:57:00,239.5,239.51,239.48,239.48,58600000.0
2007-08-10 22:58:00,239.48,239.55,239.48,239.55,106600000.0
2007-08-10 22:59:00,239.54,239.54,239.47,239.47,37600000.0
2007-08-12 23:00:00,238.95,238.95,238.906,238.907,393199999.0
2007-08-12 23:01:00,238.896,238.972,238.882,238.937,301899998.0
2007-08-12 23:02:00,238.903,238.954,238.886,238.91,217699998.0
2007-08-12 23:03:00,238.953,238.957,238.915,238.938,187400000.0
2007-08-12 23:04:00,238.91,238.915,238.9,238.915,142100000.0
2007-08-12 23:05:00,238.915,238.925,238.903,238.92,405000000.0
2007-08-12 23:06:00,238.895,238.93,238.892,238.897,306100001.0
2007-08-12 23:07:00,238.882,238.919,238.882,238.91,312200000.0
2007-08-12 23:08:00,238.897,238.924,238.886,238.897,132200000.0
2007-08-12 23:09:00,238.914,238.964,238.904,238.964,132900000.0
2007-08-12 23:10:00,238.95,239.012,238.933,239.012,181800000.0
2007-08-12 23:11:00,238.946,239.012,238.945,238.945,179300000.0
2007-08-12 23:12:00,238.943,238.966,238.908,238.923,115300000.0
2007-08-12 23:13:00,238.915,238.925,238.895,238.905,232499999.0
2007-08-12 23:14:00,238.919,238.939,238.909,238.922,288499998.0
2007-08-12 23:15:00,238.936,238.945,238.915,238.927,292499999.0
2007-08-12 23:16:00,238.945,238.95,238.93,238.945,123899999.0
2007-08-12 23:17:00,238.941,238.941,238.894,238.901,64200000.0
2007-08-12 23:18:00,238.895,238.917,238.892,238.901,165600001.0
2007-08-12 23:19:00,238.9,238.9,238.86,238.88,47000000.0
2007-08-12 23:20:00,238.88,238.91,238.88,238.91,30600000.0
2007-08-12 23:21:00,238.9,238.92,238.88,238.91,65500000.0
2007-08-12 23:22:00,238.9,238.91,238.87,238.89,59300000.0
2007-08-12 23:23:00,238.89,238.9,238.87,238.87,15000000.0
2007-08-12 23:24:00,238.87,238.9,238.85,238.9,202600000.0
2007-08-12 23:25:00,238.9,238.91,238.86,238.9,84900000.0
2007-08-12 23:26:00,238.9,238.92,238.89,238.92,43700000.0
2007-08-12 23:27:00,238.9,238.91,238.9,238.91,90200000.0
2007-08-12 23:28:00,238.91,238.93,238.87,238.93,40400000.0
2007-08-12 23:29:00,238.94,238.96,238.89,238.91,57000000.0
2007-08-12 23:30:00,238.88,238.94,238.88,238.94,55500000.0
2007-08-12 23:31:00,238.95,238.99,238.92,238.99,64000000.0
2007-08-12 23:32:00,238.98,239.1,238.98,239.1,154400000.0
2007-08-12 23:33:00,239.1,239.1,238.94,238.99,113600000.0
2007-08-12 23:34:00,239.03,239.08,238.98,238.98,145100000.0
2007-08-12 23:35:00,239.01,239.11,239.01,239.09,74800000.0
2007-08-12 23:36:00,239.07,239.08,239.05,239.08,23100000.0
2007-08-12 23:37:00,239.08,239.1,239.06,239.06,66200000.0
2007-08-12 23:38:00,239.07,239.1,239.05,239.08,90800000.0
2007-08-12 23:39:00,239.08,239.15,239.04,239.11,204900000.0
2007-08-12 23:40:00,239.12,239.16,239.09,239.12,118700000.0
2007-08-12 23:41:00,239.12,239.15,239.1,239.11,100900000.0
2007-08-12 23:42:00,239.11,239.13,239.1,239.13,14300000.0
2007-08-12 23:43:00,239.12,239.12,239.11,239.12,23100000.0
2007-08-12 23:44:00,239.12,239.13,239.1,239.1,50900000.0
2007-08-12 23:45:00,239.06,239.12,239.06,239.12,42700000.0
2007-08-12 23:46:00,239.13,239.15,239.11,239.15,101900000.0
2007-08-12 23:47:00,239.15,239.15,239.14,239.14,17500000.0
2007-08-12 23:48:00,239.15,239.16,239.03,239.12,76200000.0
2007-08-12 23:49:00,239.12,239.12,239.12,239.12,12000000.0
2007-08-12 23:50:00,239.1,239.11,239.08,239.08,11100000.0
2007-08-12 23:51:00,239.1,239.12,239.07,239.12,33400000.0
2007-08-12 23:52:00,239.11,239.11,239.1,239.1,3200000.0
2007-08-12 23:53:00,239.1,239.37,239.05,239.15,120600000.0
2007-08-12 23:54:00,239.05,239.22,239.05,239.18,69700000.0
2007-08-12 23:55:00,239.19,239.22,239.19,239.22,47800000.0
2007-08-12 23:56:00,239.22,239.24,239.2,239.24,70100000.0
2007-08-12 23:57:00,239.22,239.29,239.18,239.27,99000000.0
2007-08-12 23:58:00,239.28,239.28,239.26,239.26,68700000.0
2007-08-12 23:59:00,239.27,239.27,239.26,239.27,39800000.0
2007-08-13 00:00:00,239.27,239.27,239.23,239.27,164500000.0
2007-08-13 00:01:00,239.27,239.29,239.27,239.27,33600000.0
2007-08-13 00:02:00,239.27,239.28,239.27,239.27,30800000.0
2007-08-13 00:03:00,239.27,239.27,239.24,239.26,25900000.0
2007-08-13 00:04:00,239.24,239.24,239.24,239.24,1600000.0
2007-08-13 00:05:00,239.25,239.25,239.25,239.25,3200000.0
2007-08-13 00:06:00,239.24,239.26,239.22,239.26,39000000.0
2007-08-13 00:07:00,239.26,239.31,239.24,239.31,170200000.0
2007-08-13 00:08:00,239.28,239.3,239.18,239.29,108600000.0
2007-08-13 00:09:00,239.23,239.29,239.23,239.29,156500001.0
2007-08-13 00:10:00,239.24,239.28,239.24,239.28,39600000.0
2007-08-13 00:11:00,239.28,239.3,239.28,239.29,53800000.0
2007-08-13 00:12:00,239.3,239.32,239.29,239.32,60400000.0
2007-08-13 00:13:00,239.33,239.33,239.28,239.31,144999999.0
2007-08-13 00:14:00,239.3,239.34,239.3,239.34,39800000.0
2007-08-13 00:15:00,239.32,239.32,239.31,239.31,17600000.0
2007-08-13 00:16:00,239.31,239.33,239.28,239.32,45000000.0
2007-08-13 00:17:00,239.33,239.33,239.33,239.33,20000000.0
2007-08-13 00:18:00,239.33,239.36,239.32,239.32,98100000.0
2007-08-13 00:19:00,239.36,239.38,239.32,239.37,216700000.0
2007-08-13 00:20:00,239.37,239.37,239.34,239.37,17500000.0
2007-08-13 00:21:00,239.36,239.41,239.33,239.41,63900000.0
2007-08-13 00:22:00,239.41,239.41,239.39,239.39,5600000.0
2007-08-13 00:23:00,239.4,239.43,239.4,239.43,15900000.0
2007-08-13 00:24:00,239.43,239.52,239.43,239.52,173900000.0
2007-08-13 00:25:00,239.52,239.59,239.49,239.55,193900000.0
2007-08-13 00:26:00,239.55,239.55,239.51,239.53,142700000.0
2007-08-13 00:27:00,239.53,239.54,239.49,239.54,81500000.0
2007-08-13 00:28:00,239.54,239.55,239.52,239.55,56900000.0
2007-08-13 00:29:00,239.56,239.59,239.53,239.55,33300000.0
2007-08-13 00:30:00,239.55,239.58,239.53,239.56,122200000.0
2007-08-13 00:31:00,239.57,239.65,239.57,239.64,265300000.0
2007-08-13 00:32:00,239.64,239.67,239.62,239.65,31900000.0
2007-08-13 00:33:00,239.65,239.67,239.62,239.66,37400000.0
2007-08-13 00:34:00,239.66,239.67,239.62,239.67,92700000.0
2007-08-13 00:35:00,239.64,239.69,239.64,239.67,141300000.0
2007-08-13 00:36:00,239.67,239.7,239.66,239.69,98300000.0
2007-08-13 00:37:00,239.69,239.7,239.68,239.69,95000000.0
2007-08-13 00:38:00,239.66,239.69,239.66,239.69,39100000.0
2007-08-13 00:39:00,239.69,239.69,239.65,239.65,83200000.0
2007-08-13 00:40:00,239.65,239.65,239.64,239.64,75100000.0
2007-08-13 00:41:00,239.64,239.66,239.64,239.66,146400000.0
2007-08-13 00:42:00,239.66,239.67,239.65,239.66,88000000.0
2007-08-13 00:43:00,239.66,239.66,239.61,239.62,187100000.0
2007-08-13 00:44:00,239.63,239.64,239.61,239.62,92900000.0
2007-08-13 00:45:00,239.63,239.64,239.59,239.63,44000000.0
2007-08-13 00:46:00,239.63,239.63,239.61,239.63,100700000.0
2007-08-13 00:47:00,239.63,239.63,239.61,239.62,32000000.0
2007-08-13 00:48:00,239.61,239.62,239.56,239.58,29200000.0
2007-08-13 00:49:00,239.58,239.59,239.58,239.59,13200000.0
2007-08-13 00:50:00,239.59,239.59,239.59,239.59,14400000.0
2007-08-13 00:51:00,239.59,239.59,239.56,239.56,46400000.0
2007-08-13 00:52:00,239.57,239.57,239.55,239.57,108800000.0
2007-08-13 00:53:00,239.57,239.57,239.56,239.56,48800000.0
2007-08-13 00:54:00,239.56,239.56,239.49,239.53,153600000.0
2007-08-13 00:55:00,239.52,239.53,239.5,239.52,108500000.0
2007-08-13 00:56:00,239.52,239.53,239.48,239.51,66000000.0
2007-08-13 00:57:00,239.52,239.53,239.51,239.52,50300000.0
2007-08-13 00:58:00,239.53,239.53,239.49,239.52,46700000.0
2007-08-13 00:59:00,239.52,239.52,239.45,239.45,82300000.0
2007-08-13 01:00:00,239.42,239.45,239.42,239.42,96600001.0
2007-08-13 01:01:00,239.42,239.45,239.4,239.41,132000000.0
2007-08-13 01:02:00,239.41,239.43,239.4,239.41,191200000.0
2007-08-13 01:03:00,239.4,239.41,239.35,239.35,89800000.0
2007-08-13 01:04:00,239.34,239.36,239.3,239.3,184100000.0
2007-08-13 01:05:00,239.3,239.32,239.28,239.32,41200000.0
2007-08-13 01:06:00,239.32,239.33,239.29,239.32,69600000.0
2007-08-13 01:07:00,239.32,239.32,239.27,239.27,122200000.0
2007-08-13 01:08:00,239.29,239.29,239.21,239.25,275700000.0
2007-08-13 01:09:00,239.26,239.27,239.23,239.24,85800000.0
2007-08-13 01:10:00,239.23,239.23,239.16,239.17,117600000.0
2007-08-13 01:11:00,239.17,239.18,239.13,239.13,62400000.0
2007-08-13 01:12:00,239.15,239.15,239.04,239.04,305000000.0
2007-08-13 01:13:00,239.04,239.06,238.96,238.97,911500001.0
2007-08-13 01:14:00,238.98,238.98,238.89,238.9,431700003.0
2007-08-13 01:15:00,238.89,238.96,238.83,238.95,502300000.0
2007-08-13 01:16:00,238.95,239.01,238.95,238.99,479000000.0
2007-08-13 01:17:00,238.99,239.02,238.98,239.0,164100000.0
2007-08-13 01:18:00,239.0,239.04,238.99,239.0,281200000.0
2007-08-13 01:19:00,238.99,239.05,238.98,239.04,630100000.0
2007-08-13 01:20:00,239.04,239.07,239.03,239.03,176299997.0
2007-08-13 01:21:00,239.03,239.1,239.03,239.09,261000000.0
2007-08-13 01:22:00,239.1,239.17,239.1,239.15,367900000.0
2007-08-13 01:23:00,239.15,239.24,239.15,239.17,442200000.0
2007-08-13 01:24:00,239.18,239.22,239.08,239.08,363800004.0
2007-08-13 01:25:00,239.08,239.08,239.04,239.06,209100000.0
2007-08-13 01:26:00,239.06,239.06,239.06,239.06,73800000.0
2007-08-13 01:27:00,239.06,239.06,239.03,239.04,77100000.0
2007-08-13 01:28:00,239.04,239.04,238.97,238.97,144200001.0
2007-08-13 01:29:00,239.0,239.04,238.99,239.03,229800000.0
2007-08-13 01:30:00,239.02,239.08,239.02,239.08,85200000.0
2007-08-13 01:31:00,239.07,239.08,239.05,239.08,35500000.0
2007-08-13 01:32:00,239.07,239.08,239.06,239.08,73200000.0
2007-08-13 01:33:00,239.08,239.08,239.06,239.07,93200000.0
2007-08-13 01:34:00,239.08,239.09,239.06,239.08,64100000.0
2007-08-13 01:35:00,239.06,239.09,239.06,239.08,58200001.0
2007-08-13 01:36:00,239.09,239.09,239.09,239.09,1600000.0
2007-08-13 01:37:00,239.09,239.09,239.08,239.08,99000000.0
2007-08-13 01:38:00,239.08,239.1,239.08,239.1,64900000.0
2007-08-13 01:39:00,239.1,239.12,239.05,239.12,128100000.0
2007-08-13 01:40:00,239.12,239.14,239.12,239.14,55600000.0
2007-08-13 01:41:00,239.14,239.17,239.13,239.17,278900000.0
2007-08-13 01:42:00,239.17,239.2,239.16,239.17,145200000.0
2007-08-13 01:43:00,239.17,239.2,239.17,239.2,173799998.0
2007-08-13 01:44:00,239.22,239.22,239.2,239.2,34000000.0
2007-08-13 01:45:00,239.2,239.27,239.2,239.23,277800001.0
2007-08-13 01:46:00,239.24,239.27,239.11,239.16,397100000.0
2007-08-13 01:47:00,239.17,239.17,239.07,239.08,107900000.0
2007-08-13 01:48:00,239.06,239.13,239.01,239.02,504899999.0
2007-08-13 01:49:00,239.01,239.11,239.0,239.08,420700000.0
2007-08-13 01:50:00,239.08,239.27,238.98,239.23,968099999.0
2007-08-13 01:51:00,239.23,239.25,239.18,239.205,367800000.0
2007-08-13 01:52:00,239.2,239.21,239.17,239.195,157900000.0
2007-08-13 01:53:00,239.19,239.24,239.19,239.21,122200000.0
2007-08-13 01:54:00,239.2,239.2,239.18,239.18,40000000.0
2007-08-13 01:55:00,239.195,239.325,239.18,239.245,168937500.0
2007-08-13 01:56:00,239.255,239.275,239.195,239.22,204000000.0
2007-08-13 01:57:00,239.24,239.245,239.18,239.2,243700000.0
2007-08-13 01:58:00,239.19,239.2,239.15,239.15,195900000.0
2007-08-13 01:59:00,239.15,239.15,239.035,239.135,327600000.0
2007-08-13 02:00:00,239.135,239.15,239.1,239.14,72700000.0
2007-08-13 02:01:00,239.15,239.18,239.135,239.18,54500000.0
2007-08-13 02:02:00,239.18,239.18,239.16,239.18,4000000.0
2007-08-13 02:03:00,239.18,239.19,239.18,239.19,4400000.0
2007-08-13 02:04:00,239.19,239.19,239.13,239.13,46400000.0
2007-08-13 02:05:00,239.12,239.15,239.09,239.09,413200000.0
2007-08-13 02:06:00,239.09,239.09,239.03,239.06,213600000.0
2007-08-13 02:07:00,239.04,239.085,239.0,239.03,457499998.0
2007-08-13 02:08:00,239.03,239.105,239.01,239.105,144100000.0
2007-08-13 02:09:00,239.115,239.115,239.065,239.065,158800000.0
2007-08-13 02:10:00,239.075,239.075,239.03,239.04,155400000.0
2007-08-13 02:11:00,239.04,239.06,238.965,239.05,336800000.0
2007-08-13 02:12:00,239.04,239.06,239.04,239.05,301099999.0
2007-08-13 02:13:00,239.06,239.07,238.99,239.0,97500000.0
2007-08-13 02:14:00,239.0,239.115,239.0,239.08,442400000.0
2007-08-13 02:15:00,239.08,239.155,239.075,239.155,230900000.0
2007-08-13 02:16:00,239.155,239.16,239.08,239.09,168100000.0
2007-08-13 02:17:00,239.09,239.09,239.05,239.05,101100000.0
2007-08-13 02:18:00,239.05,239.07,239.05,239.07,39900000.0
2007-08-13 02:19:00,239.07,239.14,239.06,239.11,208800000.0
2007-08-13 02:20:00,239.11,239.14,239.1,239.11,135900000.0
2007-08-13 02:21:00,239.12,239.16,239.12,239.16,218800000.0
2007-08-13 02:22:00,239.16,239.16,239.1,239.12,281200000.0
2007-08-13 02:23:00,239.12,239.14,239.11,239.14,89600000.0
2007-08-13 02:24:00,239.14,239.14,239.1,239.12,94800000.0
2007-08-13 02:25:00,239.12,239.12,239.11,239.11,37200000.0
2007-08-13 02:26:00,239.12,239.12,239.105,239.12,75300000.0
2007-08-13 02:27:00,239.12,239.12,239.1,239.12,56800000.0
2007-08-13 02:28:00,239.12,239.22,239.12,239.19,214000000.0
2007-08-13 02:29:00,239.185,239.26,239.18,239.26,760099999.0
2007-08-13 02:30:00,239.26,239.28,239.235,239.28,606500000.0
2007-08-13 02:31:00,239.3,239.32,239.27,239.29,742999999.0
2007-08-13 02:32:00,239.26,239.36,239.26,239.35,644900002.0
2007-08-13 02:33:00,239.35,239.36,239.34,239.34,96500000.0
2007-08-13 02:34:00,239.34,239.34,239.3,239.3,132200000.0
2007-08-13 02:35:00,239.31,239.31,239.255,239.255,271200000.0
2007-08-13 02:36:00,239.26,239.34,239.24,239.34,293500000.0
2007-08-13 02:37:00,239.34,239.36,239.295,239.315,281200000.0
2007-08-13 02:38:00,239.315,239.315,239.245,239.26,403100000.0
2007-08-13 02:39:00,239.26,239.305,239.245,239.275,294300000.0
2007-08-13 02:40:00,239.28,239.32,239.28,239.31,224900000.0
2007-08-13 02:41:00,239.31,239.32,239.275,239.285,141500000.0
2007-08-13 02:42:00,239.275,239.275,239.24,239.255,88000000.0
2007-08-13 02:43:00,239.255,239.255,239.145,239.16,363500000.0
2007-08-13 02:44:00,239.16,239.16,239.135,239.155,122000000.0
2007-08-13 02:45:00,239.155,239.16,239.13,239.16,85400001.0
2007-08-13 02:46:00,239.155,239.17,239.14,239.17,47800000.0
2007-08-13 02:47:00,239.16,239.17,239.16,239.17,29000000.0
2007-08-13 02:48:00,239.165,239.165,239.08,239.11,519000000.0
2007-08-13 02:49:00,239.11,239.17,239.1,239.16,497500000.0
2007-08-13 02:50:00,239.16,239.16,239.11,239.135,248000000.0
2007-08-13 02:51:00,239.135,239.15,239.115,239.14,173300000.0
2007-08-13 02:52:00,239.145,239.22,239.145,239.22,200800000.0
2007-08-13 02:53:00,239.22,239.28,239.195,239.235,418300000.0
2007-08-13 02:54:00,239.235,239.235,239.17,239.18,549199999.0
2007-08-13 02:55:00,239.16,239.21,239.16,239.19,719499995.0
2007-08-13 02:56:00,239.19,239.24,239.18,239.24,335600000.0
2007-08-13 02:57:00,239.24,239.29,239.24,239.29,301000000.0
2007-08-13 02:58:00,239.29,239.3,239.29,239.3,410400001.0
2007-08-13 02:59:00,239.29,239.31,239.27,239.29,307300000.0
2007-08-13 03:00:00,239.28,239.3,239.27,239.29,497000000.0
2007-08-13 03:01:00,239.29,239.38,239.29,239.38,582300000.0
2007-08-13 03:02:00,239.38,239.39,239.36,239.37,310099999.0
2007-08-13 03:03:00,239.37,239.38,239.27,239.29,468100000.0
2007-08-13 03:04:00,239.285,239.305,239.255,239.27,442800000.0
2007-08-13 03:05:00,239.27,239.27,239.22,239.235,215000000.0
2007-08-13 03:06:00,239.24,239.275,239.24,239.275,281100000.0
2007-08-13 03:07:00,239.275,239.275,239.2,239.215,297900000.0
2007-08-13 03:08:00,239.215,239.26,239.215,239.26,133000000.0
2007-08-13 03:09:00,239.26,239.275,239.235,239.235,109400000.0
2007-08-13 03:10:00,239.235,239.255,239.23,239.23,214400000.0
2007-08-13 03:11:00,239.23,239.28,239.23,239.255,296000000.0
2007-08-13 03:12:00,239.255,239.255,239.23,239.245,106100000.0
2007-08-13 03:13:00,239.245,239.245,239.24,239.245,28000000.0
2007-08-13 03:14:00,239.24,239.24,239.23,239.24,59200000.0
2007-08-13 03:15:00,239.24,239.25,239.235,239.235,80400000.0
2007-08-13 03:16:00,239.235,239.26,239.235,239.26,41400000.0
2007-08-13 03:17:00,239.26,239.265,239.26,239.265,22000000.0
2007-08-13 03:18:00,239.275,239.305,239.265,239.3,90600000.0
2007-08-13 03:19:00,239.305,239.34,239.305,239.335,80000000.0
2007-08-13 03:20:00,239.34,239.34,239.31,239.33,156500000.0
2007-08-13 03:21:00,239.335,239.35,239.31,239.35,208200000.0
2007-08-13 03:22:00,239.345,239.435,239.33,239.36,428700000.0
2007-08-13 03:23:00,239.36,239.395,239.33,239.395,510600000.0
2007-08-13 03:24:00,239.395,239.415,239.375,239.405,172800000.0
2007-08-13 03:25:00,239.395,239.405,239.345,239.355,311200000.0
2007-08-13 03:26:00,239.365,239.385,239.355,239.385,292800000.0
2007-08-13 03:27:00,239.385,239.47,239.385,239.435,349800000.0
2007-08-13 03:28:00,239.44,239.49,239.43,239.46,480500000.0
2007-08-13 03:29:00,239.455,239.47,239.45,239.45,110700000.0
2007-08-13 03:30:00,239.46,239.48,239.45,239.46,346200000.0
2007-08-13 03:31:00,239.48,239.5,239.45,239.485,631700000.0
2007-08-13 03:32:00,239.485,239.525,239.485,239.525,542400000.0
2007-08-13 03:33:00,239.525,239.595,239.52,239.57,678200000.0
2007-08-13 03:34:00,239.58,239.61,239.52,239.52,879400000.0
2007-08-13 03:35:00,239.53,239.535,239.49,239.49,149600000.0
2007-08-13 03:36:00,239.49,239.505,239.455,239.46,321400000.0
2007-08-13 03:37:00,239.455,239.46,239.405,239.43,322900000.0
2007-08-13 03:38:00,239.42,239.45,239.415,239.44,277700000.0
2007-08-13 03:39:00,239.44,239.45,239.41,239.42,123000000.0
2007-08-13 03:40:00,239.42,239.43,239.36,239.39,577799999.0
2007-08-13 03:41:00,239.39,239.44,239.38,239.42,206500000.0
2007-08-13 03:42:00,239.42,239.425,239.4,239.42,207700000.0
2007-08-13 03:43:00,239.42,239.45,239.42,239.45,71300000.0
2007-08-13 03:44:00,239.45,239.45,239.38,239.38,152600000.0
2007-08-13 03:45:00,239.38,239.495,239.38,239.48,275000000.0
2007-08-13 03:46:00,239.485,239.49,239.45,239.455,150600000.0
2007-08-13 03:47:00,239.455,239.455,239.43,239.435,67200000.0
2007-08-13 03:48:00,239.435,239.45,239.42,239.45,64000000.0
2007-08-13 03:49:00,239.45,239.46,239.43,239.43,94400000.0
2007-08-13 03:50:00,239.43,239.44,239.375,239.375,81300000.0
2007-08-13 03:51:00,239.375,239.39,239.34,239.37,359800000.0
2007-08-13 03:52:00,239.38,239.39,239.37,239.37,70400000.0
2007-08-13 03:53:00,239.38,239.38,239.32,239.33,337600000.0
2007-08-13 03:54:00,239.34,239.34,239.29,239.34,213300000.0
2007-08-13 03:55:00,239.34,239.35,239.32,239.34,132000000.0
2007-08-13 03:56:00,239.35,239.35,239.34,239.34,4800000.0
2007-08-13 03:57:00,239.34,239.36,239.33,239.35,81600000.0
2007-08-13 03:58:00,239.35,239.35,239.31,239.31,354900000.0
2007-08-13 03:59:00,239.31,239.31,239.26,239.26,781799999.0
2007-08-13 04:00:00,239.26,239.28,239.24,239.26,489600000.0
2007-08-13 04:01:00,239.25,239.27,239.23,239.27,432400000.0
2007-08-13 04:02:00,239.27,239.3,239.27,239.3,579800000.0
2007-08-13 04:03:00,239.29,239.29,239.25,239.26,346700000.0
2007-08-13 04:04:00,239.255,239.32,239.23,239.3,480700000.0
2007-08-13 04:05:00,239.3,239.3,239.26,239.26,208400000.0
2007-08-13 04:06:00,239.26,239.28,239.24,239.26,493499999.0
2007-08-13 04:07:00,239.26,239.26,239.155,239.19,687299999.0
2007-08-13 04:08:00,239.18,239.22,239.18,239.22,292900000.0
2007-08-13 04:09:00,239.22,239.25,239.2,239.25,292500000.0
2007-08-13 04:10:00,239.26,239.265,239.22,239.24,278700001.0
2007-08-13 04:11:00,239.26,239.27,239.25,239.27,109200000.0
2007-08-13 04:12:00,239.26,239.33,239.26,239.315,198900000.0
2007-08-13 04:13:00,239.32,239.33,239.31,239.31,113500000.0
2007-08-13 04:14:00,239.31,239.31,239.29,239.29,64800000.0
2007-08-13 04:15:00,239.29,239.31,239.28,239.29,133600000.0
2007-08-13 04:16:00,239.29,239.31,239.29,239.31,178000000.0
2007-08-13 04:17:00,239.31,239.32,239.29,239.31,310400000.0
2007-08-13 04:18:00,239.31,239.335,239.28,239.335,444700000.0
2007-08-13 04:19:00,239.325,239.35,239.31,239.34,311200000.0
2007-08-13 04:20:00,239.34,239.365,239.34,239.365,216500000.0
2007-08-13 04:21:00,239.365,239.445,239.365,239.4,471600000.0
2007-08-13 04:22:00,239.4,239.42,239.35,239.36,648600000.0
2007-08-13 04:23:00,239.37,239.39,239.36,239.37,330400000.0
2007-08-13 04:24:00,239.37,239.38,239.37,239.37,149600000.0
2007-08-13 04:25:00,239.375,239.4,239.375,239.39,268800000.0
2007-08-13 04:26:00,239.39,239.4,239.35,239.38,330100000.0
2007-08-13 04:27:00,239.38,239.38,239.35,239.38,664099999.0
2007-08-13 04:28:00,239.37,239.39,239.36,239.38,585100000.0
2007-08-13 04:29:00,239.38,239.4,239.38,239.4,330000000.0
2007-08-13 04:30:00,239.39,239.39,239.37,239.375,293800000.0
2007-08-13 04:31:00,239.36,239.4,239.36,239.39,140900000.0
2007-08-13 04:32:00,239.39,239.4,239.375,239.375,54000000.0
2007-08-13 04:33:00,239.39,239.39,239.355,239.375,145200000.0
2007-08-13 04:34:00,239.375,239.395,239.37,239.395,145600000.0
2007-08-13 04:35:00,239.4,239.41,239.37,239.4,470900000.0
2007-08-13 04:36:00,239.4,239.4,239.39,239.4,286000000.0
2007-08-13 04:37:00,239.4,239.41,239.38,239.4,191200000.0
2007-08-13 04:38:00,239.39,239.41,239.39,239.4,71200000.0
2007-08-13 04:39:00,239.385,239.405,239.375,239.4,141000000.0
2007-08-13 04:40:00,239.4,239.43,239.39,239.43,182200000.0
2007-08-13 04:41:00,239.42,239.44,239.405,239.44,121800000.0
2007-08-13 04:42:00,239.42,239.46,239.405,239.46,220600000.0
2007-08-13 04:43:00,239.46,239.46,239.44,239.44,28000000.0
2007-08-13 04:44:00,239.44,239.46,239.43,239.46,61200000.0
2007-08-13 04:45:00,239.46,239.46,239.425,239.46,168900000.0
2007-08-13 04:46:00,239.46,239.48,239.46,239.48,205600000.0
2007-08-13 04:47:00,239.48,239.48,239.46,239.48,63800000.0
2007-08-13 04:48:00,239.48,239.48,239.48,239.48,20500000.0
2007-08-13 04:49:00,239.46,239.47,239.45,239.46,356499998.0
2007-08-13 04:50:00,239.465,239.49,239.45,239.49,105699998.0
2007-08-13 04:51:00,239.48,239.48,239.48,239.48,12000000.0
2007-08-13 04:52:00,239.49,239.51,239.49,239.51,38000000.0
2007-08-13 04:53:00,239.51,239.52,239.49,239.51,38000000.0
2007-08-13 04:54:00,239.52,239.58,239.52,239.58,812200000.0
2007-08-13 04:55:00,239.58,239.58,239.53,239.54,211600000.0
2007-08-13 04:56:00,239.54,239.575,239.53,239.57,345299997.0
2007-08-13 04:57:00,239.59,239.605,239.555,239.565,421699999.0
2007-08-13 04:58:00,239.565,239.565,239.49,239.52,381500001.0
2007-08-13 04:59:00,239.51,239.55,239.51,239.54,348300000.0
2007-08-13 05:00:00,239.55,239.59,239.525,239.585,364200000.0
2007-08-13 05:01:00,239.585,239.62,239.575,239.605,221499999.0
2007-08-13 05:02:00,239.605,239.62,239.6,239.6,326400000.0
2007-08-13 05:03:00,239.6,239.62,239.6,239.6,296500000.0
2007-08-13 05:04:00,239.6,239.61,239.59,239.61,187300000.0
2007-08-13 05:05:00,239.61,239.62,239.595,239.595,47100000.0
2007-08-13 05:06:00,239.6,239.61,239.59,239.6,145700000.0
2007-08-13 05:07:00,239.59,239.59,239.59,239.59,49500000.0
2007-08-13 05:08:00,239.59,239.59,239.59,239.59,9100000.0
2007-08-13 05:09:00,239.59,239.6,239.58,239.59,114600000.0
2007-08-13 05:10:00,239.595,239.61,239.59,239.61,275000000.0
2007-08-13 05:11:00,239.61,239.64,239.61,239.64,177700000.0
2007-08-13 05:12:00,239.64,239.65,239.59,239.59,375700000.0
2007-08-13 05:13:00,239.6,239.61,239.565,239.58,376600000.0
2007-08-13 05:14:00,239.58,239.58,239.53,239.55,164700000.0
2007-08-13 05:15:00,239.55,239.55,239.54,239.54,47000000.0
2007-08-13 05:16:00,239.54,239.54,239.53,239.54,137400000.0
2007-08-13 05:17:00,239.54,239.56,239.52,239.53,204300000.0
2007-08-13 05:18:00,239.535,239.545,239.53,239.545,91000000.0
2007-08-13 05:19:00,239.545,239.57,239.545,239.555,44400000.0
2007-08-13 05:20:00,239.55,239.555,239.545,239.555,65600000.0
2007-08-13 05:21:00,239.555,239.555,239.555,239.555,9100000.0
2007-08-13 05:22:00,239.527,239.535,239.507,239.523,831499998.0
2007-08-13 05:23:00,239.489,239.536,239.487,239.526,818900003.0
2007-08-13 05:24:00,239.555,239.575,239.55,239.56,217800000.0
2007-08-13 05:25:00,239.56,239.58,239.55,239.555,200099999.0
2007-08-13 05:26:00,239.555,239.58,239.545,239.55,219200000.0
2007-08-13 05:27:00,239.55,239.555,239.55,239.55,144600000.0
2007-08-13 05:28:00,239.55,239.56,239.55,239.55,103300000.0
2007-08-13 05:29:00,239.55,239.56,239.54,239.56,363500000.0
2007-08-13 05:30:00,239.56,239.58,239.56,239.58,320600000.0
2007-08-13 05:31:00,239.58,239.58,239.55,239.57,385000000.0
2007-08-13 05:32:00,239.56,239.56,239.5,239.54,501400000.0
2007-08-13 05:33:00,239.55,239.58,239.55,239.58,40000000.0
2007-08-13 05:34:00,239.58,239.58,239.55,239.58,110400000.0
2007-08-13 05:35:00,239.58,239.58,239.56,239.56,104900000.0
2007-08-13 05:36:00,239.55,239.56,239.54,239.54,83000000.0
2007-08-13 05:37:00,239.54,239.56,239.54,239.56,28000000.0
2007-08-13 05:38:00,239.56,239.59,239.56,239.57,136300000.0
2007-08-13 05:39:00,239.56,239.56,239.54,239.54,52000000.0
2007-08-13 05:40:00,239.53,239.54,239.485,239.505,205100001.0
2007-08-13 05:41:00,239.52,239.52,239.49,239.49,132000000.0
2007-08-13 05:42:00,239.485,239.485,239.45,239.46,259100000.0
2007-08-13 05:43:00,239.45,239.46,239.38,239.4,428700000.0
2007-08-13 05:44:00,239.4,239.4,239.375,239.385,193500000.0
2007-08-13 05:45:00,239.385,239.415,239.33,239.38,498799998.0
2007-08-13 05:46:00,239.375,239.4,239.3,239.32,536700000.0
2007-08-13 05:47:00,239.32,239.36,239.32,239.34,674999996.0
2007-08-13 05:48:00,239.35,239.365,239.325,239.325,259800000.0
2007-08-13 05:49:00,239.325,239.325,239.215,239.22,407500000.0
2007-08-13 05:50:00,239.22,239.29,239.22,239.265,837899998.0
2007-08-13 05:51:00,239.27,239.325,239.265,239.315,346400000.0
2007-08-13 05:52:00,239.305,239.315,239.28,239.285,271399998.0
2007-08-13 05:53:00,239.285,239.305,239.2,239.2,425000002.0
2007-08-13 05:54:00,239.22,239.275,239.19,239.275,352900000.0
2007-08-13 05:55:00,239.265,239.28,239.265,239.28,95600000.0
2007-08-13 05:56:00,239.28,239.29,239.27,239.28,82400000.0
2007-08-13 05:57:00,239.28,239.28,239.21,239.27,526799999.0
2007-08-13 05:58:00,239.27,239.35,239.26,239.35,229100000.0
2007-08-13 05:59:00,239.35,239.355,239.325,239.325,212399999.0
2007-08-13 06:00:00,239.325,239.34,239.3,239.32,106200000.0
2007-08-13 06:01:00,239.32,239.33,239.315,239.32,174000000.0
2007-08-13 06:02:00,239.32,239.33,239.32,239.33,119700000.0
2007-08-13 06:03:00,239.33,239.33,239.31,239.33,269600000.0
2007-08-13 06:04:00,239.33,239.36,239.325,239.35,290000000.0
2007-08-13 06:05:00,239.35,239.355,239.27,239.28,210000000.0
2007-08-13 06:06:00,239.28,239.28,239.1,239.15,478800000.0
2007-08-13 06:07:00,239.145,239.15,239.07,239.09,213200000.0
2007-08-13 06:08:00,239.09,239.13,239.06,239.06,525600000.0
2007-08-13 06:09:00,239.06,239.08,239.01,239.01,787900001.0
2007-08-13 06:10:00,239.01,239.08,239.01,239.08,344200000.0
2007-08-13 06:11:00,239.07,239.07,239.015,239.055,179400000.0
2007-08-13 06:12:00,239.055,239.07,239.025,239.05,312400000.0
2007-08-13 06:13:00,239.07,239.09,239.035,239.08,192100000.0
2007-08-13 06:14:00,239.06,239.08,239.05,239.07,135900000.0
2007-08-13 06:15:00,239.07,239.11,239.06,239.11,200600000.0
2007-08-13 06:16:00,239.095,239.12,239.07,239.11,154900000.0
2007-08-13 06:17:00,239.11,239.11,239.11,239.11,12800000.0
2007-08-13 06:18:00,239.11,239.11,239.08,239.11,31200000.0
2007-08-13 06:19:00,239.11,239.13,239.11,239.12,63200000.0
2007-08-13 06:20:00,239.12,239.17,239.115,239.17,183600000.0
2007-08-13 06:21:00,239.16,239.18,239.16,239.17,47200000.0
2007-08-13 06:22:00,239.16,239.17,239.13,239.17,141500000.0
2007-08-13 06:23:00,239.17,239.19,239.13,239.18,123600000.0
2007-08-13 06:24:00,239.18,239.18,239.15,239.16,36800000.0
2007-08-13 06:25:00,239.16,239.18,239.16,239.17,74000000.0
2007-08-13 06:26:00,239.18,239.18,239.13,239.16,116400000.0
2007-08-13 06:27:00,239.16,239.16,239.1,239.1,93300000.0
2007-08-13 06:28:00,239.1,239.16,239.1,239.14,72500000.0
2007-08-13 06:29:00,239.14,239.15,239.11,239.15,81800000.0
2007-08-13 06:30:00,239.15,239.16,239.11,239.15,151200000.0
2007-08-13 06:31:00,239.15,239.17,239.13,239.17,48800000.0
2007-08-13 06:32:00,239.17,239.17,239.17,239.17,6400000.0
2007-08-13 06:33:00,239.17,239.18,239.13,239.18,84200000.0
2007-08-13 06:34:00,239.17,239.19,239.15,239.16,54200000.0
2007-08-13 06:35:00,239.16,239.19,239.15,239.17,113500000.0
2007-08-13 06:36:00,239.17,239.17,239.11,239.115,83100001.0
2007-08-13 06:37:00,239.13,239.14,239.08,239.1,55600000.0
2007-08-13 06:38:00,239.09,239.09,239.03,239.04,105700000.0
2007-08-13 06:39:00,239.03,239.06,239.02,239.06,192400000.0
2007-08-13 06:40:00,239.06,239.11,239.02,239.1,289100000.0
2007-08-13 06:41:00,239.1,239.165,239.08,239.12,545299998.0
2007-08-13 06:42:00,239.12,239.145,239.1,239.145,340400000.0
2007-08-13 06:43:00,239.15,239.17,239.135,239.155,140800000.0
2007-08-13 06:44:00,239.155,239.155,239.08,239.15,502900001.0
2007-08-13 06:45:00,239.155,239.215,239.15,239.19,401299999.0
2007-08-13 06:46:00,239.19,239.2,239.14,239.18,169800000.0
2007-08-13 06:47:00,239.145,239.19,239.145,239.145,95900000.0
2007-08-13 06:48:00,239.15,239.22,239.15,239.21,70500000.0
2007-08-13 06:49:00,239.21,239.22,239.175,239.21,115800000.0
2007-08-13 06:50:00,239.21,239.22,239.165,239.19,86400000.0
2007-08-13 06:51:00,239.19,239.2,239.18,239.2,25100000.0
2007-08-13 06:52:00,239.2,239.23,239.185,239.22,335999998.0
2007-08-13 06:53:00,239.22,239.23,239.22,239.22,72800000.0
2007-08-13 06:54:00,239.22,239.225,239.2,239.22,110300000.0
2007-08-13 06:55:00,239.22,239.25,239.22,239.24,161200000.0
2007-08-13 06:56:00,239.24,239.26,239.23,239.24,265400000.0
2007-08-13 06:57:00,239.24,239.25,239.21,239.24,402299999.0
2007-08-13 06:58:00,239.24,239.28,239.22,239.28,188200000.0
2007-08-13 06:59:00,239.28,239.3,239.27,239.3,90400000.0
2007-08-13 07:00:00,239.3,239.3,239.27,239.28,170500000.0
2007-08-13 07:01:00,239.28,239.28,239.26,239.27,32800000.0
2007-08-13 07:02:00,239.27,239.28,239.24,239.26,150600000.0
2007-08-13 07:03:00,239.26,239.26,239.2,239.205,115800000.0
2007-08-13 07:04:00,239.205,239.24,239.205,239.23,43500000.0
2007-08-13 07:05:00,239.23,239.23,239.18,239.18,71900000.0
2007-08-13 07:06:00,239.18,239.21,239.16,239.16,110900000.0
2007-08-13 07:07:00,239.15,239.15,239.05,239.1,252800000.0
2007-08-13 07:08:00,239.1,239.11,239.065,239.11,444800000.0
2007-08-13 07:09:00,239.11,239.18,239.09,239.155,362399999.0
2007-08-13 07:10:00,239.155,239.18,239.12,239.16,189600000.0
2007-08-13 07:11:00,239.16,239.175,239.14,239.16,254600000.0
2007-08-13 07:12:00,239.16,239.185,239.145,239.17,258700000.0
2007-08-13 07:13:00,239.17,239.17,239.16,239.16,92500000.0
2007-08-13 07:14:00,239.17,239.175,239.09,239.1,503699998.0
2007-08-13 07:15:00,239.09,239.1,239.07,239.07,105000000.0
2007-08-13 07:16:00,239.07,239.09,239.06,239.07,112200001.0
2007-08-13 07:17:00,239.07,239.12,239.055,239.12,262799999.0
2007-08-13 07:18:00,239.12,239.12,239.1,239.1,251600000.0
2007-08-13 07:19:00,239.1,239.1,239.065,239.1,189400000.0
2007-08-13 07:20:00,239.1,239.105,239.09,239.105,67400000.0
2007-08-13 07:21:00,239.105,239.165,239.1,239.14,184200000.0
2007-08-13 07:22:00,239.14,239.15,239.06,239.07,461000000.0
2007-08-13 07:23:00,239.08,239.11,239.08,239.11,39200000.0
2007-08-13 07:24:00,239.11,239.11,239.08,239.1,180400000.0
2007-08-13 07:25:00,239.11,239.12,239.09,239.09,96500000.0
2007-08-13 07:26:00,239.09,239.09,239.08,239.09,99000000.0
2007-08-13 07:27:00,239.085,239.1,239.085,239.1,62400000.0
2007-08-13 07:28:00,239.11,239.125,239.105,239.125,132500000.0
2007-08-13 07:29:00,239.13,239.13,239.1,239.12,224400000.0
2007-08-13 07:30:00,239.115,239.18,239.115,239.165,271600001.0
2007-08-13 07:31:00,239.18,239.18,239.12,239.18,298600002.0
2007-08-13 07:32:00,239.18,239.215,239.15,239.195,231600000.0
2007-08-13 07:33:00,239.195,239.205,239.19,239.19,149300000.0
2007-08-13 07:34:00,239.19,239.19,239.16,239.16,249400000.0
2007-08-13 07:35:00,239.16,239.16,239.145,239.145,119100000.0
2007-08-13 07:36:00,239.145,239.185,239.145,239.165,282400000.0
2007-08-13 07:37:00,239.165,239.19,239.165,239.18,44700000.0
2007-08-13 07:38:00,239.18,239.19,239.16,239.19,337800000.0
2007-08-13 07:39:00,239.19,239.19,239.17,239.17,133400000.0
2007-08-13 07:40:00,239.17,239.17,239.16,239.17,109800000.0
2007-08-13 07:41:00,239.17,239.17,239.165,239.17,44000000.0
2007-08-13 07:42:00,239.17,239.17,239.165,239.165,12800000.0
2007-08-13 07:43:00,239.17,239.17,239.165,239.165,41900000.0
2007-08-13 07:44:00,239.165,239.18,239.165,239.17,8200000.0
2007-08-13 07:45:00,239.165,239.17,239.165,239.165,29600000.0
2007-08-13 07:46:00,239.16,239.18,239.14,239.17,563099999.0
2007-08-13 07:47:00,239.17,239.17,239.155,239.165,190700000.0
2007-08-13 07:48:00,239.165,239.165,239.14,239.16,214400002.0
2007-08-13 07:49:00,239.16,239.16,239.13,239.135,612700002.0
2007-08-13 07:50:00,239.14,239.16,239.14,239.14,173800000.0
2007-08-13 07:51:00,239.15,239.19,239.14,239.19,431000002.0
2007-08-13 07:52:00,239.19,239.19,239.13,239.14,280699998.0
2007-08-13 07:53:00,239.16,239.17,239.155,239.155,194500000.0
2007-08-13 07:54:00,239.16,239.17,239.155,239.155,13600000.0
2007-08-13 07:55:00,239.155,239.17,239.135,239.17,440800000.0
2007-08-13 07:56:00,239.17,239.17,239.09,239.09,574199999.0
2007-08-13 07:57:00,239.08,239.09,239.0,239.03,458900000.0
2007-08-13 07:58:00,239.03,239.03,238.93,239.005,427900001.0
2007-08-13 07:59:00,239.005,239.03,238.98,239.025,404399999.0
2007-08-13 08:00:00,239.025,239.05,239.01,239.04,408299998.0
2007-08-13 08:01:00,239.04,239.1,239.04,239.08,603500001.0
2007-08-13 08:02:00,239.08,239.19,239.08,239.16,695100000.0
2007-08-13 08:03:00,239.165,239.2,239.15,239.185,648799999.0
2007-08-13 08:04:00,239.185,239.26,239.18,239.2,982100008.0
2007-08-13 08:05:00,239.2,239.2,239.15,239.2,278900001.0
2007-08-13 08:06:00,239.21,239.25,239.19,239.22,521900000.0
2007-08-13 08:07:00,239.21,239.21,239.19,239.21,309900000.0
2007-08-13 08:08:00,239.21,239.21,239.16,239.17,167500000.0
2007-08-13 08:09:00,239.17,239.17,239.08,239.11,648300000.0
2007-08-13 08:10:00,239.115,239.115,239.085,239.1,418900000.0
2007-08-13 08:11:00,239.11,239.13,239.1,239.13,406100000.0
2007-08-13 08:12:00,239.14,239.15,239.11,239.12,236300000.0
2007-08-13 08:13:00,239.115,239.135,239.11,239.12,399699997.0
2007-08-13 08:14:00,239.13,239.13,239.11,239.12,103700000.0
2007-08-13 08:15:00,239.12,239.12,239.1,239.11,175200000.0
2007-08-13 08:16:00,239.1,239.18,239.1,239.175,464100000.0
2007-08-13 08:17:00,239.17,239.18,239.12,239.165,278300000.0
2007-08-13 08:18:00,239.165,239.18,239.16,239.165,101000000.0
2007-08-13 08:19:00,239.17,239.19,239.16,239.19,163000000.0
2007-08-13 08:20:00,239.19,239.22,239.16,239.21,323300000.0
2007-08-13 08:21:00,239.21,239.22,239.15,239.16,542800000.0
2007-08-13 08:22:00,239.15,239.22,239.15,239.19,664600001.0
2007-08-13 08:23:00,239.19,239.19,239.125,239.13,405500001.0
2007-08-13 08:24:00,239.13,239.21,239.13,239.2,293500000.0
2007-08-13 08:25:00,239.2,239.22,239.19,239.21,160000000.0
2007-08-13 08:26:00,239.21,239.255,239.21,239.235,240400000.0
2007-08-13 08:27:00,239.235,239.235,239.21,239.235,340600000.0
2007-08-13 08:28:00,239.23,239.23,239.195,239.21,575900000.0
2007-08-13 08:29:00,239.21,239.27,239.21,239.26,881200005.0
2007-08-13 08:30:00,239.265,239.33,239.25,239.33,943100006.0
2007-08-13 08:31:00,239.33,239.35,239.295,239.31,631900000.0
2007-08-13 08:32:00,239.305,239.34,239.29,239.3,367500000.0
2007-08-13 08:33:00,239.3,239.31,239.28,239.29,540500000.0
2007-08-13 08:34:00,239.29,239.41,239.28,239.38,741399999.0
2007-08-13 08:35:00,239.38,239.465,239.37,239.415,695100000.0
2007-08-13 08:36:00,239.415,239.435,239.39,239.415,646000001.0
2007-08-13 08:37:00,239.415,239.5,239.4,239.48,888300000.0
2007-08-13 08:38:00,239.48,239.6,239.48,239.6,1092599998.0
2007-08-13 08:39:00,239.6,239.6,239.55,239.56,628000000.0
2007-08-13 08:40:00,239.56,239.6,239.54,239.59,960700000.0
2007-08-13 08:41:00,239.6,239.61,239.55,239.55,784599996.0
2007-08-13 08:42:00,239.56,239.59,239.55,239.59,463900006.0
2007-08-13 08:43:00,239.59,239.61,239.54,239.57,1108000002.0
2007-08-13 08:44:00,239.565,239.59,239.53,239.56,1838900001.0
2007-08-13 08:45:00,239.57,239.57,239.5,239.56,1157299997.0
2007-08-13 08:46:00,239.56,239.56,239.45,239.49,779499999.0
2007-08-13 08:47:00,239.5,239.5,239.42,239.44,836099999.0
2007-08-13 08:48:00,239.44,239.45,239.385,239.41,982800001.0
2007-08-13 08:49:00,239.4,239.42,239.32,239.33,772900002.0
2007-08-13 08:50:00,239.33,239.34,239.27,239.29,758000000.0
2007-08-13 08:51:00,239.27,239.3,239.265,239.28,710199998.0
2007-08-13 08:52:00,239.28,239.315,239.26,239.27,673300001.0
2007-08-13 08:53:00,239.27,239.28,239.22,239.26,1260600002.0
2007-08-13 08:54:00,239.255,239.27,239.24,239.26,430500000.0
2007-08-13 08:55:00,239.255,239.27,239.24,239.25,447300000.0
2007-08-13 08:56:00,239.255,239.275,239.22,239.255,398600000.0
2007-08-13 08:57:00,239.26,239.295,239.26,239.28,307800000.0
2007-08-13 08:58:00,239.28,239.31,239.28,239.285,1266600003.0
2007-08-13 08:59:00,239.29,239.31,239.24,239.295,1004099999.0
2007-08-13 09:00:00,239.29,239.33,239.285,239.29,813900001.0
2007-08-13 09:01:00,239.29,239.31,239.23,239.26,923500002.0
2007-08-13 09:02:00,239.27,239.31,239.24,239.31,1003700003.0
2007-08-13 09:03:00,239.31,239.32,239.255,239.3,562699999.0
2007-08-13 09:04:00,239.3,239.3,239.19,239.23,900400000.0
2007-08-13 09:05:00,239.2,239.25,239.19,239.24,531899998.0
2007-08-13 09:06:00,239.24,239.27,239.21,239.25,734100000.0
2007-08-13 09:07:00,239.25,239.265,239.16,239.16,578800000.0
2007-08-13 09:08:00,239.16,239.16,238.8,238.8,2092400004.0
2007-08-13 09:09:00,238.8,238.89,238.76,238.88,983299999.0
2007-08-13 09:10:00,238.86,238.91,238.765,238.78,1503199997.0
2007-08-13 09:11:00,238.765,238.78,238.43,238.43,1639800002.0
2007-08-13 09:12:00,238.44,238.46,238.32,238.45,1360599999.0
2007-08-13 09:13:00,238.44,238.45,238.36,238.38,1095900000.0
2007-08-13 09:14:00,238.42,238.55,238.32,238.45,1298999997.0
2007-08-13 09:15:00,238.46,238.61,238.44,238.6,777600002.0
2007-08-13 09:16:00,238.59,238.67,238.58,238.67,613500000.0
2007-08-13 09:17:00,238.67,238.67,238.485,238.485,1261700001.0
2007-08-13 09:18:00,238.48,238.55,238.47,238.51,439600000.0
2007-08-13 09:19:00,238.51,238.52,238.475,238.52,370099999.0
2007-08-13 09:20:00,238.52,238.54,238.44,238.49,879099997.0
2007-08-13 09:21:00,238.49,238.54,238.35,238.37,1236900007.0
2007-08-13 09:22:00,238.37,238.37,238.26,238.305,943700001.0
2007-08-13 09:23:00,238.32,238.35,238.29,238.29,800300000.0
2007-08-13 09:24:00,238.29,238.31,238.2,238.2,954700000.0
2007-08-13 09:25:00,238.19,238.22,238.14,238.17,1045900002.0
2007-08-13 09:26:00,238.17,238.2,238.15,238.2,417600000.0
2007-08-13 09:27:00,238.18,238.25,238.18,238.22,797599996.0
2007-08-13 09:28:00,238.22,238.42,238.19,238.36,799700000.0
2007-08-13 09:29:00,238.36,238.38,238.27,238.35,635200000.0
2007-08-13 09:30:00,238.35,238.49,238.33,238.46,860999998.0
2007-08-13 09:31:00,238.46,238.47,238.42,238.455,699300000.0
2007-08-13 09:32:00,238.45,238.59,238.415,238.57,636700000.0
2007-08-13 09:33:00,238.57,238.58,238.43,238.45,1674699998.0
2007-08-13 09:34:00,238.45,238.49,238.43,238.47,831699996.0
2007-08-13 09:35:00,238.46,238.48,238.41,238.43,1486499993.0
2007-08-13 09:36:00,238.43,238.44,238.4,238.42,730200000.0
2007-08-13 09:37:00,238.41,238.45,238.385,238.44,1474300003.0
2007-08-13 09:38:00,238.44,238.5,238.43,238.47,796599999.0
2007-08-13 09:39:00,238.47,238.49,238.41,238.41,887900001.0
2007-08-13 09:40:00,238.41,238.47,238.395,238.42,1067700015.0
2007-08-13 09:41:00,238.395,238.43,238.38,238.42,682000001.0
2007-08-13 09:42:00,238.42,238.44,238.41,238.435,449600000.0
2007-08-13 09:43:00,238.435,238.485,238.42,238.48,375800000.0
2007-08-13 09:44:00,238.48,238.56,238.46,238.54,1136400000.0
2007-08-13 09:45:00,238.535,238.54,238.51,238.52,901999996.0
2007-08-13 09:46:00,238.52,238.53,238.45,238.46,1091800000.0
2007-08-13 09:47:00,238.46,238.545,238.455,238.54,974100002.0
2007-08-13 09:48:00,238.54,238.61,238.525,238.61,1113400001.0
2007-08-13 09:49:00,238.61,238.65,238.61,238.63,583099995.0
2007-08-13 09:50:00,238.63,238.63,238.56,238.59,1365300007.0
2007-08-13 09:51:00,238.59,238.61,238.56,238.59,1193600003.0
2007-08-13 09:52:00,238.57,238.63,238.56,238.56,802600001.0
2007-08-13 09:53:00,238.56,238.57,238.545,238.56,599100004.0
2007-08-13 09:54:00,238.56,238.57,238.53,238.56,605500004.0
2007-08-13 09:55:00,238.56,238.625,238.555,238.605,842300007.0
2007-08-13 09:56:00,238.605,238.7,238.58,238.625,1672100006.0
2007-08-13 09:57:00,238.65,238.69,238.63,238.64,1373700005.0
2007-08-13 09:58:00,238.64,238.76,238.63,238.73,1200700002.0
2007-08-13 09:59:00,238.73,238.76,238.67,238.67,904600002.0
2007-08-13 10:00:00,238.68,238.73,238.625,238.7,714800000.0
2007-08-13 10:01:00,238.7,238.72,238.67,238.7,788899999.0
2007-08-13 10:02:00,238.7,238.75,238.7,238.72,604899999.0
2007-08-13 10:03:00,238.72,238.72,238.59,238.65,902999999.0
2007-08-13 10:04:00,238.65,238.65,238.6,238.65,372800000.0
2007-08-13 10:05:00,238.65,238.66,238.63,238.64,376500000.0
2007-08-13 10:06:00,238.65,238.66,238.6,238.6,174800000.0
2007-08-13 10:07:00,238.59,238.6,238.48,238.51,1312800003.0
2007-08-13 10:08:00,238.51,238.525,238.48,238.51,266100002.0
2007-08-13 10:09:00,238.51,238.51,238.47,238.48,745100000.0
2007-08-13 10:10:00,238.47,238.5,238.46,238.47,353700000.0
2007-08-13 10:11:00,238.47,238.625,238.47,238.62,763599998.0
2007-08-13 10:12:00,238.61,238.645,238.59,238.64,1052499999.0
2007-08-13 10:13:00,238.64,238.7,238.63,238.68,688499999.0
2007-08-13 10:14:00,238.67,238.7,238.635,238.7,409900001.0
2007-08-13 10:15:00,238.7,238.76,238.69,238.745,765699998.0
2007-08-13 10:16:00,238.73,238.76,238.72,238.73,898400000.0
2007-08-13 10:17:00,238.73,238.74,238.66,238.73,1051600004.0
2007-08-13 10:18:00,238.73,238.74,238.7,238.725,1046200000.0
2007-08-13 10:19:00,238.725,238.725,238.56,238.57,1248500005.0
2007-08-13 10:20:00,238.57,238.58,238.44,238.46,1267200001.0
2007-08-13 10:21:00,238.46,238.53,238.46,238.49,1037799999.0
2007-08-13 10:22:00,238.49,238.5,238.38,238.38,1207900001.0
2007-08-13 10:23:00,238.38,238.4,238.315,238.37,935499998.0
2007-08-13 10:24:00,238.36,238.375,238.34,238.37,663500000.0
2007-08-13 10:25:00,238.38,238.45,238.37,238.42,620799999.0
2007-08-13 10:26:00,238.42,238.535,238.395,238.48,914999998.0
2007-08-13 10:27:00,238.49,238.55,238.485,238.49,628500000.0
2007-08-13 10:28:00,238.525,238.54,238.47,238.52,771099999.0
2007-08-13 10:29:00,238.52,238.555,238.46,238.46,1104300004.0
2007-08-13 10:30:00,238.48,238.48,238.32,238.37,750600000.0
2007-08-13 10:31:00,238.365,238.45,238.36,238.43,410700000.0
2007-08-13 10:32:00,238.43,238.5,238.41,238.5,786900000.0
2007-08-13 10:33:00,238.49,238.54,238.48,238.52,410700000.0
2007-08-13 10:34:00,238.52,238.52,238.41,238.42,1038800001.0
2007-08-13 10:35:00,238.43,238.45,238.41,238.42,516499999.0
2007-08-13 10:36:00,238.425,238.48,238.425,238.46,722199997.0
2007-08-13 10:37:00,238.445,238.47,238.44,238.47,420699999.0
2007-08-13 10:38:00,238.47,238.48,238.37,238.38,485200000.0
2007-08-13 10:39:00,238.38,238.38,238.35,238.38,576600001.0
2007-08-13 10:40:00,238.38,238.38,238.35,238.38,551700003.0
2007-08-13 10:41:00,238.38,238.41,238.38,238.41,173600000.0
2007-08-13 10:42:00,238.41,238.47,238.38,238.38,553400000.0
2007-08-13 10:43:00,238.38,238.4,238.38,238.38,134900000.0
2007-08-13 10:44:00,238.38,238.41,238.37,238.38,413800000.0
2007-08-13 10:45:00,238.38,238.43,238.35,238.35,448699999.0
2007-08-13 10:46:00,238.35,238.39,238.31,238.37,1241199998.0
2007-08-13 10:47:00,238.37,238.485,238.37,238.46,895000001.0
2007-08-13 10:48:00,238.455,238.46,238.43,238.45,641199999.0
2007-08-13 10:49:00,238.45,238.45,238.4,238.43,741500000.0
2007-08-13 10:50:00,238.42,238.46,238.42,238.46,252100000.0
2007-08-13 10:51:00,238.46,238.46,238.43,238.45,361199998.0
2007-08-13 10:52:00,238.45,238.475,238.44,238.46,482099999.0
2007-08-13 10:53:00,238.46,238.48,238.46,238.47,130200000.0
2007-08-13 10:54:00,238.47,238.5,238.47,238.48,310900000.0
2007-08-13 10:55:00,238.48,238.51,238.48,238.48,471700000.0
2007-08-13 10:56:00,238.48,238.51,238.47,238.5,265000000.0
2007-08-13 10:57:00,238.5,238.52,238.47,238.49,597999998.0
2007-08-13 10:58:00,238.48,238.49,238.39,238.41,277800000.0
2007-08-13 10:59:00,238.4,238.46,238.38,238.44,899800001.0
2007-08-13 11:00:00,238.44,238.44,238.24,238.25,465300000.0
2007-08-13 11:01:00,238.24,238.31,238.23,238.31,874900000.0
2007-08-13 11:02:00,238.31,238.33,238.245,238.245,748500001.0
2007-08-13 11:03:00,238.25,238.26,238.18,238.25,1472200009.0
2007-08-13 11:04:00,238.25,238.355,238.25,238.35,907000002.0
2007-08-13 11:05:00,238.345,238.37,238.31,238.31,876199999.0
2007-08-13 11:06:00,238.3,238.33,238.3,238.32,475899999.0
2007-08-13 11:07:00,238.32,238.34,238.3,238.34,293599999.0
2007-08-13 11:08:00,238.34,238.35,238.245,238.27,615400000.0
2007-08-13 11:09:00,238.27,238.3,238.26,238.3,830800002.0
2007-08-13 11:10:00,238.285,238.3,238.21,238.215,1089100001.0
2007-08-13 11:11:00,238.21,238.22,238.02,238.02,1638900000.0
2007-08-13 11:12:00,238.02,238.03,237.9,237.985,1853199998.0
2007-08-13 11:13:00,237.98,238.02,237.83,237.84,1051799996.0
2007-08-13 11:14:00,237.83,237.85,237.725,237.74,1284700005.0
2007-08-13 11:15:00,237.75,237.75,237.65,237.67,882300002.0
2007-08-13 11:16:00,237.67,237.68,237.58,237.635,1399800000.0
2007-08-13 11:17:00,237.645,237.655,237.59,237.635,1368300005.0
2007-08-13 11:18:00,237.635,237.67,237.5,237.5,2054000004.0
2007-08-13 11:19:00,237.49,237.67,237.48,237.59,1828399996.0
2007-08-13 11:20:00,237.59,237.72,237.55,237.71,1828399996.0
2007-08-13 11:21:00,237.71,237.73,237.67,237.67,694400003.0
2007-08-13 11:22:00,237.68,237.72,237.62,237.72,466800000.0
2007-08-13 11:23:00,237.72,237.78,237.71,237.75,993999997.0
2007-08-13 11:24:00,237.75,237.87,237.75,237.85,811900000.0
2007-08-13 11:25:00,237.88,237.88,237.84,237.85,630499997.0
2007-08-13 11:26:00,237.86,237.86,237.86,237.86,1600000.0
2007-08-13 11:27:00,237.85,237.85,237.85,237.85,4400000.0
2007-08-13 11:28:00,237.86,237.88,237.85,237.88,364600000.0
2007-08-13 11:29:00,237.88,237.91,237.85,237.86,829900002.0
2007-08-13 11:30:00,237.87,237.88,237.805,237.805,1047199996.0
2007-08-13 11:31:00,237.8,237.84,237.795,237.8,640400001.0
2007-08-13 11:32:00,237.8,237.81,237.74,237.75,680100000.0
2007-08-13 11:33:00,237.75,237.755,237.7,237.71,676799994.0
2007-08-13 11:34:00,237.71,237.78,237.69,237.74,1314899996.0
2007-08-13 11:35:00,237.74,237.75,237.71,237.73,352500000.0
2007-08-13 11:36:00,237.73,237.73,237.72,237.725,38900000.0
2007-08-13 11:37:00,237.73,237.73,237.73,237.73,1600000.0
2007-08-13 11:38:00,237.725,237.725,237.53,237.53,12000000.0
2007-08-13 11:39:00,237.53,237.53,237.38,237.38,345900000.0
2007-08-13 11:40:00,237.39,237.42,237.18,237.21,2072200004.0
2007-08-13 11:41:00,237.21,237.335,237.21,237.335,1107599999.0
2007-08-13 11:42:00,237.335,237.39,237.32,237.385,1076600000.0
2007-08-13 11:43:00,237.385,237.49,237.35,237.35,840399999.0
2007-08-13 11:44:00,237.35,237.36,237.215,237.225,1263500001.0
2007-08-13 11:45:00,237.22,237.22,236.98,236.98,1487700000.0
2007-08-13 11:46:00,237.015,237.12,236.96,237.06,1487700000.0
2007-08-13 11:47:00,237.06,237.07,237.0,237.03,1070899999.0
2007-08-13 11:48:00,237.03,237.05,236.98,237.02,931500007.0
2007-08-13 11:49:00,237.02,237.09,236.965,236.97,1585899996.0
2007-08-13 11:50:00,237.0,237.0,236.81,236.84,1176699992.0
2007-08-13 11:51:00,236.82,236.84,236.73,236.75,1176699992.0
2007-08-13 11:52:00,236.76,236.82,236.73,236.78,1165599999.0
2007-08-13 11:53:00,236.75,236.76,236.6,236.66,1551199997.0
2007-08-13 11:54:00,236.66,236.72,236.63,236.72,1400500002.0
2007-08-13 11:55:00,236.72,236.77,236.7,236.76,678700000.0
2007-08-13 11:56:00,236.77,236.98,236.77,236.88,1330899999.0
2007-08-13 11:57:00,236.89,236.92,236.77,236.84,1102800000.0
2007-08-13 11:58:00,236.84,236.85,236.76,236.82,580400000.0
2007-08-13 11:59:00,236.79,236.82,236.73,236.79,592499997.0
2007-08-13 12:00:00,236.78,236.86,236.73,236.86,721799999.0
2007-08-13 12:01:00,236.86,236.89,236.82,236.85,841400000.0
2007-08-13 12:02:00,236.85,236.86,236.77,236.83,1004099999.0
2007-08-13 12:03:00,236.82,236.86,236.81,236.83,687000000.0
2007-08-13 12:04:00,236.83,236.92,236.81,236.91,423399997.0
2007-08-13 12:05:00,236.91,236.94,236.9,236.91,331500000.0
2007-08-13 12:06:00,236.91,236.99,236.91,236.95,472600000.0
2007-08-13 12:07:00,236.95,236.97,236.89,236.925,1230500003.0
2007-08-13 12:08:00,236.925,236.93,236.9,236.91,427000000.0
2007-08-13 12:09:00,236.91,236.91,236.75,236.77,1003200000.0
2007-08-13 12:10:00,236.77,236.79,236.68,236.72,1373900001.0
2007-08-13 12:11:00,236.725,236.76,236.7,236.76,768200000.0
2007-08-13 12:12:00,236.76,236.77,236.61,236.63,1263600004.0
2007-08-13 12:13:00,236.63,236.65,236.55,236.6,848900003.0
2007-08-13 12:14:00,236.6,236.62,236.55,236.55,707499999.0
2007-08-13 12:15:00,236.54,236.59,236.465,236.51,440700001.0
2007-08-13 12:16:00,236.51,236.68,236.47,236.61,988200001.0
2007-08-13 12:17:00,236.6,236.72,236.6,236.69,1052999999.0
2007-08-13 12:18:00,236.69,236.75,236.65,236.74,1122599999.0
2007-08-13 12:19:00,236.74,236.85,236.71,236.84,868800001.0
2007-08-13 12:20:00,236.84,236.84,236.78,236.81,421200000.0
2007-08-13 12:21:00,236.82,236.85,236.8,236.84,476399999.0
2007-08-13 12:22:00,236.84,236.89,236.83,236.88,567000000.0
2007-08-13 12:23:00,236.88,236.99,236.88,236.99,828300000.0
2007-08-13 12:24:00,236.99,237.0,236.92,236.935,471400000.0
2007-08-13 12:25:00,236.93,236.93,236.87,236.91,1034400001.0
2007-08-13 12:26:00,236.92,236.97,236.91,236.94,667000001.0
2007-08-13 12:27:00,236.935,236.99,236.93,236.99,546600000.0
2007-08-13 12:28:00,236.99,236.99,236.94,236.96,602100001.0
2007-08-13 12:29:00,236.96,237.03,236.945,237.0,583700000.0
2007-08-13 12:30:00,237.0,237.065,237.0,237.04,1066499998.0
2007-08-13 12:31:00,237.04,237.09,237.01,237.06,697199997.0
2007-08-13 12:32:00,237.07,237.08,237.0,237.02,918500000.0
2007-08-13 12:33:00,237.02,237.02,236.965,236.975,314000000.0
2007-08-13 12:34:00,236.96,236.97,236.92,236.955,498600001.0
2007-08-13 12:35:00,236.96,237.03,236.96,237.015,465500000.0
2007-08-13 12:36:00,237.02,237.08,237.015,237.04,406800000.0
2007-08-13 12:37:00,237.05,237.07,236.99,236.99,804700003.0
2007-08-13 12:38:00,236.99,237.0,236.94,236.975,597800000.0
2007-08-13 12:39:00,236.975,237.2,236.97,237.05,797800000.0
2007-08-13 12:40:00,237.05,237.16,237.05,237.06,1459899997.0
2007-08-13 12:41:00,237.07,237.175,237.06,237.14,393900000.0
2007-08-13 12:42:00,237.15,237.16,237.08,237.105,624800000.0
2007-08-13 12:43:00,237.1,237.13,237.07,237.1,1163100003.0
2007-08-13 12:44:00,237.11,237.15,237.11,237.13,707700004.0
2007-08-13 12:45:00,237.13,237.17,237.11,237.17,396799999.0
2007-08-13 12:46:00,237.16,237.17,237.1,237.1,454800000.0
2007-08-13 12:47:00,237.1,237.11,237.08,237.1,451000000.0
2007-08-13 12:48:00,237.09,237.115,237.07,237.115,233600000.0
2007-08-13 12:49:00,237.12,237.17,237.12,237.14,313900000.0
2007-08-13 12:50:00,237.14,237.15,237.09,237.13,472400000.0
2007-08-13 12:51:00,237.125,237.13,237.11,237.12,132800000.0
2007-08-13 12:52:00,237.12,237.14,237.1,237.12,376800000.0
2007-08-13 12:53:00,237.13,237.17,237.12,237.14,379100000.0
2007-08-13 12:54:00,237.14,237.15,237.095,237.105,504599998.0
2007-08-13 12:55:00,237.105,237.11,237.095,237.11,91900000.0
2007-08-13 12:56:00,237.12,237.19,237.12,237.18,284600000.0
2007-08-13 12:57:00,237.19,237.22,237.17,237.21,360500003.0
2007-08-13 12:58:00,237.205,237.37,237.205,237.28,1222999999.0
2007-08-13 12:59:00,237.28,237.29,237.23,237.27,686600000.0
2007-08-13 13:00:00,237.27,237.36,237.25,237.33,841100000.0
2007-08-13 13:01:00,237.32,237.35,237.27,237.27,983700000.0
2007-08-13 13:02:00,237.27,237.35,237.24,237.33,752100000.0
2007-08-13 13:03:00,237.33,237.44,237.33,237.43,1006299999.0
2007-08-13 13:04:00,237.43,237.55,237.39,237.55,994100003.0
2007-08-13 13:05:00,237.55,237.7,237.51,237.69,528200000.0
2007-08-13 13:06:00,237.69,237.69,237.51,237.515,688600001.0
2007-08-13 13:07:00,237.535,237.54,237.36,237.4,975499999.0
2007-08-13 13:08:00,237.39,237.41,237.33,237.41,609899997.0
2007-08-13 13:09:00,237.41,237.42,237.32,237.38,582399998.0
2007-08-13 13:10:00,237.38,237.58,237.38,237.54,329900000.0
2007-08-13 13:11:00,237.55,237.6,237.48,237.6,587800001.0
2007-08-13 13:12:00,237.59,237.6,237.53,237.54,349800000.0
2007-08-13 13:13:00,237.56,237.61,237.55,237.55,204200000.0
2007-08-13 13:14:00,237.55,237.655,237.48,237.65,368100000.0
2007-08-13 13:15:00,237.65,237.67,237.575,237.59,327499999.0
2007-08-13 13:16:00,237.59,237.6,237.53,237.56,319300000.0
2007-08-13 13:17:00,237.56,237.59,237.535,237.575,285500000.0
2007-08-13 13:18:00,237.575,237.65,237.54,237.61,754200000.0
2007-08-13 13:19:00,237.61,237.66,237.57,237.66,229000000.0
2007-08-13 13:20:00,237.66,237.745,237.66,237.69,599600000.0
2007-08-13 13:21:00,237.69,237.69,237.66,237.67,303600000.0
2007-08-13 13:22:00,237.68,237.74,237.68,237.72,859000000.0
2007-08-13 13:23:00,237.72,237.83,237.72,237.82,1072100000.0
2007-08-13 13:24:00,237.82,237.98,237.82,237.95,1314799999.0
2007-08-13 13:25:00,237.95,238.09,237.95,238.03,1547899996.0
2007-08-13 13:26:00,238.03,238.13,238.03,238.045,1116199997.0
2007-08-13 13:27:00,238.05,238.055,237.94,237.94,851599999.0
2007-08-13 13:28:00,237.95,237.955,237.86,237.87,650700000.0
2007-08-13 13:29:00,237.87,237.87,237.79,237.79,680800000.0
2007-08-13 13:30:00,237.79,237.8,237.67,237.67,1278899999.0
2007-08-13 13:31:00,237.67,237.685,237.59,237.605,763300000.0
2007-08-13 13:32:00,237.605,237.735,237.6,237.735,438400000.0
2007-08-13 13:33:00,237.735,237.815,237.63,237.65,1106600003.0
2007-08-13 13:34:00,237.66,237.685,237.615,237.66,595700001.0
2007-08-13 13:35:00,237.66,237.72,237.645,237.68,645800002.0
2007-08-13 13:36:00,237.67,237.75,237.66,237.745,500100000.0
2007-08-13 13:37:00,237.75,237.755,237.665,237.67,402400000.0
2007-08-13 13:38:00,237.67,237.67,237.645,237.655,309700000.0
2007-08-13 13:39:00,237.65,237.665,237.61,237.61,422900000.0
2007-08-13 13:40:00,237.62,237.64,237.6,237.63,491100000.0
2007-08-13 13:41:00,237.63,237.63,237.55,237.595,644900001.0
2007-08-13 13:42:00,237.595,237.625,237.56,237.59,419200000.0
2007-08-13 13:43:00,237.59,237.67,237.59,237.66,351600001.0
2007-08-13 13:44:00,237.66,237.72,237.66,237.7,363200001.0
2007-08-13 13:45:00,237.71,237.71,237.67,237.69,218200000.0
2007-08-13 13:46:00,237.7,237.71,237.655,237.655,234200000.0
2007-08-13 13:47:00,237.67,237.68,237.58,237.595,472100000.0
2007-08-13 13:48:00,237.59,237.655,237.58,237.655,386599998.0
2007-08-13 13:49:00,237.655,237.685,237.64,237.65,354700002.0
2007-08-13 13:50:00,237.65,237.745,237.65,237.72,978799997.0
2007-08-13 13:51:00,237.72,237.78,237.71,237.73,609999999.0
2007-08-13 13:52:00,237.73,237.76,237.71,237.71,919099999.0
2007-08-13 13:53:00,237.71,237.77,237.71,237.755,310500000.0
2007-08-13 13:54:00,237.755,237.765,237.75,237.76,67600000.0
2007-08-13 13:55:00,237.76,237.815,237.76,237.76,498700001.0
2007-08-13 13:56:00,237.76,237.79,237.76,237.76,323500000.0
2007-08-13 13:57:00,237.76,237.805,237.74,237.775,735699999.0
2007-08-13 13:58:00,237.78,237.78,237.735,237.775,456799998.0
2007-08-13 13:59:00,237.775,237.78,237.75,237.78,216500000.0
2007-08-13 14:00:00,237.8,237.805,237.77,237.78,288700000.0
2007-08-13 14:01:00,237.8,237.81,237.775,237.805,368000000.0
2007-08-13 14:02:00,237.8,237.81,237.765,237.765,331099999.0
2007-08-13 14:03:00,237.77,237.77,237.75,237.75,220000000.0
2007-08-13 14:04:00,237.75,237.78,237.74,237.77,534900001.0
2007-08-13 14:05:00,237.75,237.82,237.75,237.81,790999994.0
2007-08-13 14:06:00,237.81,237.88,237.79,237.87,790000000.0
2007-08-13 14:07:00,237.87,237.95,237.87,237.945,786899999.0
2007-08-13 14:08:00,237.95,238.09,237.95,238.06,774900000.0
2007-08-13 14:09:00,238.06,238.21,238.06,238.18,930699999.0
2007-08-13 14:10:00,238.2,238.2,238.1,238.14,1171300000.0
2007-08-13 14:11:00,238.14,238.16,238.09,238.1,654200001.0
2007-08-13 14:12:00,238.1,238.12,238.08,238.08,643499999.0
2007-08-13 14:13:00,238.08,238.09,238.02,238.07,557800000.0
2007-08-13 14:14:00,238.07,238.17,238.03,238.17,1148099998.0
2007-08-13 14:15:00,238.17,238.22,238.11,238.11,1272599999.0
2007-08-13 14:16:00,238.115,238.15,238.105,238.14,509700000.0
2007-08-13 14:17:00,238.15,238.185,238.12,238.13,1458199987.0
2007-08-13 14:18:00,238.13,238.24,238.12,238.22,1144200001.0
2007-08-13 14:19:00,238.22,238.32,238.16,238.295,803699999.0
2007-08-13 14:20:00,238.295,238.32,238.27,238.32,1931599992.0
2007-08-13 14:21:00,238.315,238.33,238.19,238.22,1756099995.0
2007-08-13 14:22:00,238.22,238.28,238.205,238.27,1353699999.0
2007-08-13 14:23:00,238.27,238.27,238.19,238.2,770499999.0
2007-08-13 14:24:00,238.205,238.305,238.205,238.27,734699998.0
2007-08-13 14:25:00,238.27,238.29,238.17,238.205,1630700002.0
2007-08-13 14:26:00,238.2,238.2,238.09,238.09,1162199997.0
2007-08-13 14:27:00,238.09,238.105,238.05,238.08,707400000.0
2007-08-13 14:28:00,238.08,238.115,238.06,238.08,847200002.0
2007-08-13 14:29:00,238.09,238.13,238.07,238.11,835699999.0
2007-08-13 14:30:00,238.11,238.295,238.07,238.29,935699998.0
2007-08-13 14:31:00,238.285,238.485,238.26,238.45,1099700002.0
2007-08-13 14:32:00,238.45,238.51,238.43,238.48,1637200004.0
2007-08-13 14:33:00,238.48,238.59,238.46,238.59,1235200000.0
2007-08-13 14:34:00,238.59,238.65,238.51,238.555,1584799996.0
2007-08-13 14:35:00,238.555,238.595,238.52,238.53,1228899999.0
2007-08-13 14:36:00,238.53,238.53,238.41,238.435,1593999996.0
2007-08-13 14:37:00,238.44,238.45,238.34,238.34,633100000.0
2007-08-13 14:38:00,238.34,238.34,238.23,238.245,1658199999.0
2007-08-13 14:39:00,238.25,238.25,238.19,238.2,1054499999.0
2007-08-13 14:40:00,238.2,238.2,238.15,238.17,863000001.0
2007-08-13 14:41:00,238.18,238.38,238.18,238.34,839018825.0
2007-08-13 14:42:00,238.34,238.35,238.27,238.28,374200000.0
2007-08-13 14:43:00,238.28,238.37,238.23,238.36,458000000.0
2007-08-13 14:44:00,238.35,238.35,238.31,238.33,388100000.0
2007-08-13 14:45:00,238.33,238.36,238.31,238.31,433400000.0
2007-08-13 14:46:00,238.32,238.35,238.285,238.31,424800000.0
2007-08-13 14:47:00,238.305,238.37,238.29,238.35,793900000.0
2007-08-13 14:48:00,238.36,238.5,238.33,238.48,748600002.0
2007-08-13 14:49:00,238.48,238.49,238.435,238.47,1159799994.0
2007-08-13 14:50:00,238.47,238.47,238.405,238.405,388900001.0
2007-08-13 14:51:00,238.41,238.42,238.4,238.41,405900000.0
2007-08-13 14:52:00,238.41,238.45,238.365,238.44,1252500002.0
2007-08-13 14:53:00,238.43,238.45,238.43,238.44,202100000.0
2007-08-13 14:54:00,238.44,238.45,238.425,238.44,526700000.0
2007-08-13 14:55:00,238.44,238.44,238.35,238.37,815800000.0
2007-08-13 14:56:00,238.37,238.405,238.37,238.4,243200000.0
2007-08-13 14:57:00,238.4,238.485,238.4,238.45,697899998.0
2007-08-13 14:58:00,238.45,238.485,238.44,238.485,864100006.0
2007-08-13 14:59:00,238.49,238.52,238.44,238.48,588500000.0
2007-08-13 15:00:00,238.5,238.5,238.45,238.45,129200000.0
2007-08-13 15:01:00,238.45,238.48,238.42,238.48,949199996.0
2007-08-13 15:02:00,238.47,238.57,238.45,238.565,1001700000.0
2007-08-13 15:03:00,238.57,238.71,238.54,238.69,1710999997.0
2007-08-13 15:04:00,238.69,238.81,238.69,238.74,1318000000.0
2007-08-13 15:05:00,238.73,238.78,238.64,238.64,967700000.0
2007-08-13 15:06:00,238.64,238.68,238.63,238.66,700400000.0
2007-08-13 15:07:00,238.66,238.76,238.66,238.69,1068199998.0
2007-08-13 15:08:00,238.69,238.71,238.64,238.66,867899998.0
2007-08-13 15:09:00,238.665,238.67,238.6,238.61,1604999992.0
2007-08-13 15:10:00,238.61,238.71,238.57,238.675,1316299998.0
2007-08-13 15:11:00,238.675,238.7,238.655,238.69,774800000.0
2007-08-13 15:12:00,238.69,238.76,238.68,238.7,1299400003.0
2007-08-13 15:13:00,238.7,238.71,238.605,238.63,834100000.0
2007-08-13 15:14:00,238.63,238.66,238.57,238.64,811600000.0
2007-08-13 15:15:00,238.64,238.66,238.57,238.63,1149299997.0
2007-08-13 15:16:00,238.61,238.74,238.61,238.725,1132100002.0
2007-08-13 15:17:00,238.73,238.73,238.66,238.68,643400000.0
2007-08-13 15:18:00,238.685,238.7,238.63,238.66,686900002.0
2007-08-13 15:19:00,238.665,238.7,238.62,238.68,1447199994.0
2007-08-13 15:20:00,238.68,238.7,238.66,238.685,969900000.0
2007-08-13 15:21:00,238.685,238.71,238.67,238.69,1074199991.0
2007-08-13 15:22:00,238.685,238.685,238.54,238.6,335700000.0
2007-08-13 15:23:00,238.6,238.6,238.5,238.51,271200000.0
2007-08-13 15:24:00,238.51,238.54,238.47,238.49,408800000.0
2007-08-13 15:25:00,238.49,238.51,238.48,238.49,619500000.0
2007-08-13 15:26:00,238.49,238.51,238.48,238.495,347400000.0
2007-08-13 15:27:00,238.51,238.52,238.39,238.45,931199999.0
2007-08-13 15:28:00,238.46,238.49,238.44,238.46,551100000.0
2007-08-13 15:29:00,238.48,238.49,238.44,238.45,503600000.0
2007-08-13 15:30:00,238.46,238.56,238.46,238.53,521800000.0
2007-08-13 15:31:00,238.53,238.64,238.49,238.63,821700000.0
2007-08-13 15:32:00,238.65,238.66,238.58,238.63,294100000.0
2007-08-13 15:33:00,238.63,238.63,238.47,238.48,1317899998.0
2007-08-13 15:34:00,238.49,238.53,238.41,238.43,1197999996.0
2007-08-13 15:35:00,238.435,238.45,238.4,238.405,1552000003.0
2007-08-13 15:36:00,238.405,238.47,238.38,238.445,1214700000.0
2007-08-13 15:37:00,238.445,238.5,238.39,238.415,824600000.0
2007-08-13 15:38:00,238.415,238.47,238.39,238.46,1224499999.0
2007-08-13 15:39:00,238.45,238.465,238.345,238.37,1102199997.0
2007-08-13 15:40:00,238.37,238.43,238.3,238.32,2031400003.0
2007-08-13 15:41:00,238.32,238.33,238.255,238.26,1073099999.0
2007-08-13 15:42:00,238.26,238.3,238.25,238.25,606000000.0
2007-08-13 15:43:00,238.25,238.315,238.25,238.275,905200003.0
2007-08-13 15:44:00,238.28,238.31,238.25,238.27,1407999997.0
2007-08-13 15:45:00,238.27,238.39,238.27,238.375,985800001.0
2007-08-13 15:46:00,238.37,238.405,238.3,238.37,1322199998.0
2007-08-13 15:47:00,238.37,238.37,238.25,238.28,1141700001.0
2007-08-13 15:48:00,238.28,238.315,238.25,238.3,808000000.0
2007-08-13 15:49:00,238.29,238.29,238.25,238.255,379299999.0
2007-08-13 15:50:00,238.255,238.34,238.24,238.27,692400001.0
2007-08-13 15:51:00,238.27,238.28,238.15,238.17,858400000.0
2007-08-13 15:52:00,238.17,238.2,238.14,238.175,866700000.0
2007-08-13 15:53:00,238.17,238.235,238.15,238.195,1370599996.0
2007-08-13 15:54:00,238.2,238.21,238.1,238.11,828600000.0
2007-08-13 15:55:00,238.1,238.1,237.97,238.025,1457100001.0
2007-08-13 15:56:00,238.03,238.05,237.92,238.0,1270200003.0
2007-08-13 15:57:00,237.995,238.02,237.89,237.94,1802600000.0
2007-08-13 15:58:00,237.94,237.995,237.92,237.96,1651399999.0
2007-08-13 15:59:00,237.96,237.995,237.93,237.98,1212900002.0
2007-08-13 16:00:00,237.97,238.065,237.95,238.0,1667800000.0
2007-08-13 16:01:00,237.99,238.02,237.965,238.015,1552900005.0
2007-08-13 16:02:00,238.01,238.05,237.99,238.04,1418500005.0
2007-08-13 16:03:00,238.03,238.07,237.99,238.02,1110399994.0
2007-08-13 16:04:00,238.02,238.07,237.99,238.04,1542399997.0
2007-08-13 16:05:00,238.04,238.09,238.02,238.04,1244600005.0
2007-08-13 16:06:00,238.04,238.07,238.01,238.06,1187200000.0
2007-08-13 16:07:00,238.06,238.12,238.05,238.11,1398899993.0
2007-08-13 16:08:00,238.11,238.12,238.05,238.06,1197299999.0
2007-08-13 16:09:00,238.05,238.095,238.03,238.08,1420899998.0
2007-08-13 16:10:00,238.08,238.22,238.07,238.19,1190900000.0
2007-08-13 16:11:00,238.18,238.2,238.05,238.105,1655900003.0
2007-08-13 16:12:00,238.105,238.11,238.03,238.03,897299998.0
2007-08-13 16:13:00,238.03,238.06,237.99,238.0,1120300006.0
2007-08-13 16:14:00,238.0,238.08,237.96,237.98,1075899997.0
2007-08-13 16:15:00,238.0,238.06,237.975,238.06,899500003.0
2007-08-13 16:16:00,238.06,238.21,238.06,238.21,988500000.0
2007-08-13 16:17:00,238.21,238.24,238.14,238.15,997100002.0
2007-08-13 16:18:00,238.145,238.26,238.13,238.24,1299899994.0
2007-08-13 16:19:00,238.24,238.26,238.125,238.13,1360300000.0
2007-08-13 16:20:00,238.13,238.25,238.12,238.25,1175499997.0
2007-08-13 16:21:00,238.25,238.25,238.175,238.22,794900000.0
2007-08-13 16:22:00,238.215,238.29,238.175,238.25,1377600003.0
2007-08-13 16:23:00,238.26,238.28,238.14,238.21,1114300000.0
2007-08-13 16:24:00,238.21,238.22,238.14,238.205,1742199995.0
2007-08-13 16:25:00,238.21,238.26,238.2,238.26,1813599993.0
2007-08-13 16:26:00,238.26,238.28,238.18,238.25,1321200000.0
2007-08-13 16:27:00,238.25,238.26,238.18,238.25,1193900001.0
2007-08-13 16:28:00,238.24,238.315,238.24,238.28,999199998.0
2007-08-13 16:29:00,238.28,238.34,238.28,238.32,1826800004.0
2007-08-13 16:30:00,238.32,238.34,238.31,238.32,464100000.0
2007-08-13 16:31:00,238.32,238.33,238.25,238.28,646100000.0
2007-08-13 16:32:00,238.28,238.32,238.26,238.27,792100000.0
2007-08-13 16:33:00,238.26,238.28,238.17,238.22,1677300002.0
2007-08-13 16:34:00,238.21,238.24,238.2,238.24,643900001.0
2007-08-13 16:35:00,238.24,238.24,238.15,238.2,734200003.0
2007-08-13 16:36:00,238.2,238.21,238.05,238.1,1058600003.0
2007-08-13 16:37:00,238.1,238.13,238.09,238.12,629499999.0
2007-08-13 16:38:00,238.12,238.24,238.1,238.24,1007000002.0
2007-08-13 16:39:00,238.24,238.26,238.22,238.24,581200001.0
2007-08-13 16:40:00,238.24,238.24,238.12,238.135,1454299994.0
2007-08-13 16:41:00,238.125,238.19,238.12,238.185,1106500001.0
2007-08-13 16:42:00,238.185,238.2,238.13,238.18,1108900003.0
2007-08-13 16:43:00,238.17,238.19,238.15,238.17,752600000.0
2007-08-13 16:44:00,238.16,238.165,238.105,238.155,818100000.0
2007-08-13 16:45:00,238.15,238.18,238.12,238.13,859100000.0
2007-08-13 16:46:00,238.13,238.145,238.12,238.13,269600000.0
2007-08-13 16:47:00,238.13,238.18,238.12,238.18,663899999.0
2007-08-13 16:48:00,238.18,238.18,238.08,238.09,1193800000.0
2007-08-13 16:49:00,238.08,238.14,238.045,238.14,970500000.0
2007-08-13 16:50:00,238.15,238.23,238.14,238.16,821899998.0
2007-08-13 16:51:00,238.16,238.19,238.12,238.14,1086400000.0
2007-08-13 16:52:00,238.15,238.16,238.075,238.11,1173400001.0
2007-08-13 16:53:00,238.105,238.105,238.05,238.08,970500000.0
2007-08-13 16:54:00,238.08,238.1,238.01,238.03,1479300000.0
2007-08-13 16:55:00,238.03,238.07,237.97,238.04,1326900000.0
2007-08-13 16:56:00,238.04,238.09,237.99,238.05,1407200001.0
2007-08-13 16:57:00,238.05,238.11,238.03,238.11,1316700007.0
2007-08-13 16:58:00,238.11,238.11,238.05,238.06,1179499998.0
2007-08-13 16:59:00,238.06,238.115,238.06,238.08,1291500000.0
2007-08-13 17:00:00,238.08,238.14,238.06,238.11,1811099998.0
2007-08-13 17:01:00,238.12,238.12,238.06,238.08,1762700005.0
2007-08-13 17:02:00,238.08,238.11,238.08,238.11,667500000.0
2007-08-13 17:03:00,238.11,238.12,238.075,238.09,1062799998.0
2007-08-13 17:04:00,238.09,238.11,238.07,238.07,605799995.0
2007-08-13 17:05:00,238.07,238.07,237.985,238.0,1029199997.0
2007-08-13 17:06:00,237.99,238.04,237.97,237.99,1339000002.0
2007-08-13 17:07:00,237.98,237.98,237.91,237.94,1108499992.0
2007-08-13 17:08:00,237.94,237.94,237.84,237.915,1029150000.0
2007-08-13 17:09:00,237.915,237.94,237.84,237.86,1266900002.0
2007-08-13 17:10:00,237.855,237.97,237.855,237.95,1752799994.0
2007-08-13 17:11:00,237.95,237.98,237.94,237.96,1399499995.0
2007-08-13 17:12:00,237.98,238.05,237.94,238.045,1531299997.0
2007-08-13 17:13:00,238.045,238.15,238.0,238.15,1396699999.0
2007-08-13 17:14:00,238.15,238.24,238.12,238.15,817600002.0
2007-08-13 17:15:00,238.17,238.22,238.14,238.18,817600002.0
2007-08-13 17:16:00,238.18,238.215,238.15,238.17,1208899997.0
2007-08-13 17:17:00,238.165,238.21,238.15,238.16,977700000.0
2007-08-13 17:18:00,238.16,238.185,238.135,238.14,1185900001.0
2007-08-13 17:19:00,238.14,238.15,238.06,238.09,706899999.0
2007-08-13 17:20:00,238.09,238.135,238.08,238.125,701500002.0
2007-08-13 17:21:00,238.12,238.15,238.11,238.13,780200000.0
2007-08-13 17:22:00,238.12,238.245,238.12,238.23,914600000.0
2007-08-13 17:23:00,238.23,238.245,238.19,238.23,1101299994.0
2007-08-13 17:24:00,238.24,238.3,238.23,238.27,867000001.0
2007-08-13 17:25:00,238.26,238.27,238.2,238.25,1072900000.0
2007-08-13 17:26:00,238.25,238.26,238.19,238.195,551300000.0
2007-08-13 17:27:00,238.195,238.22,238.125,238.22,875899997.0
2007-08-13 17:28:00,238.22,238.22,238.1,238.13,790000000.0
2007-08-13 17:29:00,238.13,238.29,238.12,238.27,947800003.0
2007-08-13 17:30:00,238.27,238.335,238.22,238.33,1425699997.0
2007-08-13 17:31:00,238.33,238.44,238.29,238.43,1603899995.0
2007-08-13 17:32:00,238.43,238.59,238.41,238.59,1400899999.0
2007-08-13 17:33:00,238.59,238.71,238.51,238.66,1730800004.0
2007-08-13 17:34:00,238.66,238.67,238.49,238.51,756099998.0
2007-08-13 17:35:00,238.51,238.54,238.44,238.465,668700000.0
2007-08-13 17:36:00,238.46,238.515,238.43,238.43,966800004.0
2007-08-13 17:37:00,238.435,238.54,238.42,238.51,1230499991.0
2007-08-13 17:38:00,238.515,238.56,238.485,238.51,526600001.0
2007-08-13 17:39:00,238.51,238.51,238.39,238.41,983000002.0
2007-08-13 17:40:00,238.41,238.45,238.36,238.36,970799995.0
2007-08-13 17:41:00,238.36,238.425,238.36,238.39,711700000.0
2007-08-13 17:42:00,238.39,238.48,238.39,238.45,692900000.0
2007-08-13 17:43:00,238.44,238.46,238.44,238.44,315500000.0
2007-08-13 17:44:00,238.44,238.45,238.38,238.385,815300001.0
2007-08-13 17:45:00,238.385,238.455,238.385,238.415,825600000.0
2007-08-13 17:46:00,238.425,238.52,238.425,238.485,827800001.0
2007-08-13 17:47:00,238.485,238.49,238.38,238.4,717899999.0
2007-08-13 17:48:00,238.4,238.42,238.37,238.39,859000001.0
2007-08-13 17:49:00,238.4,238.42,238.38,238.41,679300006.0
2007-08-13 17:50:00,238.41,238.45,238.4,238.4,1083599999.0
2007-08-13 17:51:00,238.4,238.42,238.35,238.39,1259799998.0
2007-08-13 17:52:00,238.39,238.43,238.39,238.4,1080000007.0
2007-08-13 17:53:00,238.41,238.45,238.4,238.44,755600005.0
2007-08-13 17:54:00,238.44,238.47,238.43,238.44,725000000.0
2007-08-13 17:55:00,238.44,238.45,238.38,238.38,521699999.0
2007-08-13 17:56:00,238.38,238.41,238.33,238.365,1389100000.0
2007-08-13 17:57:00,238.365,238.43,238.35,238.41,1120099993.0
2007-08-13 17:58:00,238.4,238.42,238.365,238.42,504999995.0
2007-08-13 17:59:00,238.42,238.44,238.37,238.37,398200003.0
2007-08-13 18:00:00,238.37,238.435,238.35,238.41,1178599993.0
2007-08-13 18:01:00,238.4,238.43,238.365,238.365,269600000.0
2007-08-13 18:02:00,238.38,238.41,238.34,238.38,612800006.0
2007-08-13 18:03:00,238.38,238.4,238.35,238.39,390300001.0
2007-08-13 18:04:00,238.38,238.48,238.375,238.46,591900000.0
2007-08-13 18:05:00,238.46,238.47,238.37,238.41,448499998.0
2007-08-13 18:06:00,238.39,238.45,238.39,238.41,248800000.0
2007-08-13 18:07:00,238.41,238.41,238.33,238.36,569299998.0
2007-08-13 18:08:00,238.34,238.4,238.33,238.39,484100001.0
2007-08-13 18:09:00,238.39,238.4,238.32,238.38,348100000.0
2007-08-13 18:10:00,238.38,238.4,238.345,238.35,676000000.0
2007-08-13 18:11:00,238.35,238.37,238.29,238.31,988000002.0
2007-08-13 18:12:00,238.3,238.32,238.26,238.27,582599998.0
2007-08-13 18:13:00,238.27,238.28,238.22,238.26,533100002.0
2007-08-13 18:14:00,238.26,238.26,238.21,238.24,523000000.0
2007-08-13 18:15:00,238.23,238.24,238.21,238.24,432800000.0
2007-08-13 18:16:00,238.24,238.24,238.2,238.24,819000003.0
2007-08-13 18:17:00,238.24,238.26,238.17,238.18,1391899999.0
2007-08-13 18:18:00,238.18,238.18,238.15,238.15,212500001.0
2007-08-13 18:19:00,238.15,238.16,238.12,238.14,168800000.0
2007-08-13 18:20:00,238.14,238.18,238.14,238.18,527699999.0
2007-08-13 18:21:00,238.17,238.17,238.12,238.13,813499999.0
2007-08-13 18:22:00,238.13,238.17,238.1,238.15,1012899997.0
2007-08-13 18:23:00,238.15,238.17,238.12,238.14,627700001.0
2007-08-13 18:24:00,238.15,238.16,238.08,238.11,954599993.0
2007-08-13 18:25:00,238.1,238.11,238.09,238.11,383800000.0
2007-08-13 18:26:00,238.11,238.12,238.09,238.1,492799998.0
2007-08-13 18:27:00,238.1,238.17,238.1,238.13,598600001.0
2007-08-13 18:28:00,238.13,238.16,238.13,238.13,481300000.0
2007-08-13 18:29:00,238.13,238.17,238.09,238.15,1128500008.0
2007-08-13 18:30:00,238.13,238.17,238.13,238.13,374600001.0
2007-08-13 18:31:00,238.14,238.18,238.14,238.17,399500000.0
2007-08-13 18:32:00,238.16,238.18,238.16,238.18,424000002.0
2007-08-13 18:33:00,238.18,238.18,238.13,238.14,473299999.0
2007-08-13 18:34:00,238.135,238.17,238.135,238.17,752299996.0
2007-08-13 18:35:00,238.17,238.18,238.15,238.15,600299999.0
2007-08-13 18:36:00,238.15,238.17,238.13,238.15,427899999.0
2007-08-13 18:37:00,238.14,238.18,238.13,238.17,360200000.0
2007-08-13 18:38:00,238.17,238.22,238.14,238.15,435700000.0
2007-08-13 18:39:00,238.15,238.18,238.13,238.14,934800006.0
2007-08-13 18:40:00,238.15,238.16,238.12,238.13,448000001.0
2007-08-13 18:41:00,238.12,238.14,238.12,238.13,422799998.0
2007-08-13 18:42:00,238.13,238.17,238.13,238.13,379900000.0
2007-08-13 18:43:00,238.12,238.13,238.12,238.13,116800001.0
2007-08-13 18:44:00,238.13,238.13,238.07,238.1,1124799999.0
2007-08-13 18:45:00,238.1,238.12,238.09,238.1,341700003.0
2007-08-13 18:46:00,238.1,238.12,238.045,238.06,646699996.0
2007-08-13 18:47:00,238.06,238.08,238.04,238.06,408900000.0
2007-08-13 18:48:00,238.05,238.05,237.91,237.97,1051999998.0
2007-08-13 18:49:00,237.97,238.05,237.96,238.04,727100004.0
2007-08-13 18:50:00,238.03,238.09,238.0,238.08,580599999.0
2007-08-13 18:51:00,238.05,238.12,238.05,238.06,398900002.0
2007-08-13 18:52:00,238.07,238.08,238.03,238.06,779299998.0
2007-08-13 18:53:00,238.06,238.07,237.98,237.99,339000000.0
2007-08-13 18:54:00,237.99,238.04,237.97,238.01,534799999.0
2007-08-13 18:55:00,238.01,238.13,238.0,238.105,1409300014.0
2007-08-13 18:56:00,238.11,238.15,238.08,238.12,628200002.0
2007-08-13 18:57:00,238.14,238.14,238.1,238.13,324000000.0
2007-08-13 18:58:00,238.13,238.13,238.1,238.1,330900000.0
2007-08-13 18:59:00,238.1,238.1,238.07,238.08,276700001.0
2007-08-13 19:00:00,238.08,238.18,238.05,238.17,634600002.0
2007-08-13 19:01:00,238.17,238.21,238.17,238.21,536799998.0
2007-08-13 19:02:00,238.21,238.32,238.2,238.32,626099999.0
2007-08-13 19:03:00,238.32,238.32,238.18,238.25,1131500002.0
2007-08-13 19:04:00,238.25,238.25,238.17,238.17,764499997.0
2007-08-13 19:05:00,238.17,238.2,238.11,238.125,777000001.0
2007-08-13 19:06:00,238.13,238.14,238.125,238.14,208100000.0
2007-08-13 19:07:00,238.13,238.16,238.12,238.13,575600000.0
2007-08-13 19:08:00,238.13,238.16,238.11,238.16,729299998.0
2007-08-13 19:09:00,238.17,238.19,238.14,238.14,601400004.0
2007-08-13 19:10:00,238.14,238.15,238.12,238.12,482299999.0
2007-08-13 19:11:00,238.12,238.14,238.09,238.09,690599999.0
2007-08-13 19:12:00,238.08,238.15,238.08,238.09,1227000001.0
2007-08-13 19:13:00,238.09,238.1,238.07,238.1,608600000.0
2007-08-13 19:14:00,238.1,238.1,237.97,237.98,878400000.0
2007-08-13 19:15:00,237.98,238.01,237.97,237.99,711999999.0
2007-08-13 19:16:00,237.99,238.0,237.96,237.96,728500000.0
2007-08-13 19:17:00,237.96,237.98,237.91,237.97,734300002.0
2007-08-13 19:18:00,237.97,238.02,237.95,238.0,587099998.0
2007-08-13 19:19:00,238.0,238.02,237.92,237.92,528899998.0
2007-08-13 19:20:00,237.93,237.96,237.91,237.92,590000001.0
2007-08-13 19:21:00,237.92,237.94,237.88,237.885,1320799996.0
2007-08-13 19:22:00,237.9,237.9,237.79,237.8,931999998.0
2007-08-13 19:23:00,237.8,237.87,237.79,237.81,918799996.0
2007-08-13 19:24:00,237.81,237.84,237.78,237.83,218100001.0
2007-08-13 19:25:00,237.84,237.91,237.84,237.91,419500000.0
2007-08-13 19:26:00,237.91,237.99,237.91,237.98,458300000.0
2007-08-13 19:27:00,237.97,238.0,237.96,237.98,533400000.0
2007-08-13 19:28:00,237.99,238.03,237.95,237.98,1138200000.0
2007-08-13 19:29:00,237.98,238.0,237.94,237.94,619999996.0
2007-08-13 19:30:00,237.94,237.95,237.93,237.95,358399998.0
2007-08-13 19:31:00,237.95,237.95,237.86,237.88,925000001.0
2007-08-13 19:32:00,237.88,237.94,237.88,237.92,606999996.0
2007-08-13 19:33:00,237.94,237.96,237.88,237.94,1413199983.0
2007-08-13 19:34:00,237.93,238.01,237.93,237.98,1212099999.0
2007-08-13 19:35:00,237.98,237.98,237.96,237.96,218100000.0
2007-08-13 19:36:00,237.96,237.98,237.96,237.98,206500000.0
2007-08-13 19:37:00,237.98,238.06,237.97,238.05,445500001.0
2007-08-13 19:38:00,238.05,238.06,237.91,237.91,1001299999.0
2007-08-13 19:39:00,237.91,237.96,237.91,237.96,695200000.0
2007-08-13 19:40:00,237.96,237.98,237.93,237.96,187300000.0
2007-08-13 19:41:00,237.96,238.0,237.95,237.98,551099998.0
2007-08-13 19:42:00,237.98,237.98,237.91,237.93,292899996.0
2007-08-13 19:43:00,237.93,237.95,237.9,237.95,395500000.0
2007-08-13 19:44:00,237.95,237.98,237.92,237.94,495400000.0
2007-08-13 19:45:00,237.94,238.03,237.93,238.03,411000001.0
2007-08-13 19:46:00,238.03,238.06,237.98,238.0,471599997.0
2007-08-13 19:47:00,238.0,238.02,238.0,238.0,224300000.0
2007-08-13 19:48:00,238.0,238.0,237.97,237.98,373099995.0
2007-08-13 19:49:00,237.98,237.98,237.92,237.94,337299999.0
2007-08-13 19:50:00,237.94,237.94,237.91,237.92,284500000.0
2007-08-13 19:51:00,237.92,238.0,237.9,237.91,829399999.0
2007-08-13 19:52:00,237.91,238.0,237.91,237.99,530099997.0
2007-08-13 19:53:00,237.99,238.02,237.96,237.97,657700000.0
2007-08-13 19:54:00,237.96,237.98,237.92,237.93,445800000.0
2007-08-13 19:55:00,237.94,237.97,237.93,237.96,299200001.0
2007-08-13 19:56:00,237.96,237.98,237.95,237.97,413600001.0
2007-08-13 19:57:00,237.97,238.06,237.97,238.03,416700003.0
2007-08-13 19:58:00,238.04,238.13,238.02,238.13,876999992.0
2007-08-13 19:59:00,238.13,238.18,238.12,238.13,1143600007.0
2007-08-13 20:00:00,238.13,238.17,238.11,238.14,544300000.0
2007-08-13 20:01:00,238.14,238.17,238.1,238.11,649700000.0
2007-08-13 20:02:00,238.11,238.12,238.05,238.11,659099995.0
2007-08-13 20:03:00,238.11,238.24,238.11,238.24,332300000.0
2007-08-13 20:04:00,238.23,238.23,238.15,238.17,407900001.0
2007-08-13 20:05:00,238.17,238.18,238.14,238.17,145800000.0
2007-08-13 20:06:00,238.16,238.17,238.08,238.11,385600000.0
2007-08-13 20:07:00,238.11,238.13,238.07,238.12,482700001.0
2007-08-13 20:08:00,238.12,238.12,238.08,238.09,395400002.0
2007-08-13 20:09:00,238.09,238.14,238.08,238.1,822400002.0
2007-08-13 20:10:00,238.1,238.12,238.1,238.12,253400000.0
2007-08-13 20:11:00,238.12,238.12,238.08,238.12,127300001.0
2007-08-13 20:12:00,238.12,238.12,238.09,238.1,115600000.0
2007-08-13 20:13:00,238.1,238.14,238.1,238.13,99400000.0
2007-08-13 20:14:00,238.13,238.17,238.11,238.16,564599999.0
2007-08-13 20:15:00,238.16,238.16,238.15,238.16,98100000.0
2007-08-13 20:16:00,238.16,238.17,238.12,238.135,1020499995.0
2007-08-13 20:17:00,238.13,238.18,238.12,238.18,538899996.0
2007-08-13 20:18:00,238.18,238.23,238.16,238.19,734099997.0
2007-08-13 20:19:00,238.19,238.22,238.19,238.22,247900000.0
2007-08-13 20:20:00,238.22,238.27,238.19,238.27,672100003.0
2007-08-13 20:21:00,238.25,238.35,238.23,238.32,1107000009.0
2007-08-13 20:22:00,238.32,238.36,238.32,238.35,303100000.0
2007-08-13 20:23:00,238.35,238.35,238.28,238.325,439099999.0
2007-08-13 20:24:00,238.32,238.43,238.32,238.38,1086999997.0
2007-08-13 20:25:00,238.38,238.53,238.37,238.5,800900003.0
2007-08-13 20:26:00,238.5,238.5,238.42,238.48,267599999.0
2007-08-13 20:27:00,238.48,238.52,238.44,238.45,373900000.0
2007-08-13 20:28:00,238.44,238.45,238.41,238.42,199700000.0
2007-08-13 20:29:00,238.43,238.43,238.4,238.4,392600000.0
2007-08-13 20:30:00,238.4,238.42,238.37,238.37,875499998.0
2007-08-13 20:31:00,238.38,238.39,238.37,238.38,532399991.0
2007-08-13 20:32:00,238.39,238.4,238.36,238.4,295600001.0
2007-08-13 20:33:00,238.4,238.41,238.38,238.39,947900002.0
2007-08-13 20:34:00,238.39,238.4,238.34,238.345,1231399990.0
2007-08-13 20:35:00,238.35,238.38,238.34,238.36,301599999.0
2007-08-13 20:36:00,238.37,238.37,238.36,238.37,209800000.0
2007-08-13 20:37:00,238.37,238.4,238.37,238.37,336800001.0
2007-08-13 20:38:00,238.365,238.4,238.365,238.365,262200001.0
2007-08-13 20:39:00,238.37,238.4,238.34,238.385,356200001.0
2007-08-13 20:40:00,238.39,238.44,238.37,238.4,1153900000.0
2007-08-13 20:41:00,238.395,238.41,238.36,238.36,574800001.0
2007-08-13 20:42:00,238.36,238.37,238.34,238.34,609199996.0
2007-08-13 20:43:00,238.34,238.35,238.315,238.33,805600004.0
2007-08-13 20:44:00,238.325,238.35,238.32,238.32,160700000.0
2007-08-13 20:45:00,238.32,238.39,238.31,238.37,1211600002.0
2007-08-13 20:46:00,238.37,238.39,238.29,238.31,458799999.0
2007-08-13 20:47:00,238.305,238.38,238.295,238.38,404400000.0
2007-08-13 20:48:00,238.38,238.38,238.33,238.35,384199999.0
2007-08-13 20:49:00,238.34,238.34,238.32,238.32,240900000.0
2007-08-13 20:50:00,238.32,238.39,238.32,238.38,194300000.0
2007-08-13 20:51:00,238.38,238.4,238.37,238.39,916900007.0
2007-08-13 20:52:00,238.38,238.39,238.34,238.35,420500004.0
2007-08-13 20:53:00,238.35,238.36,238.33,238.34,307800000.0
2007-08-13 20:54:00,238.35,238.38,238.31,238.37,493200005.0
2007-08-13 20:55:00,238.38,238.38,238.35,238.37,423699997.0
2007-08-13 20:56:00,238.37,238.4,238.37,238.38,265199998.0
2007-08-13 20:57:00,238.38,238.38,238.35,238.35,456199999.0
2007-08-13 20:58:00,238.37,238.42,238.35,238.36,1054200001.0
2007-08-13 20:59:00,238.36,238.37,238.33,238.33,920900001.0
2007-08-13 21:00:00,238.33,238.36,238.33,238.35,482300003.0
2007-08-13 21:01:00,238.35,238.35,238.32,238.35,597299999.0
2007-08-13 21:02:00,238.35,238.35,238.3,238.31,679199999.0
2007-08-13 21:03:00,238.32,238.38,238.31,238.32,831899998.0
2007-08-13 21:04:00,238.33,238.34,238.3,238.3,356000003.0
2007-08-13 21:05:00,238.29,238.31,238.28,238.31,589000000.0
2007-08-13 21:06:00,238.31,238.32,238.29,238.3,218799999.0
2007-08-13 21:07:00,238.3,238.31,238.26,238.28,809299999.0
2007-08-13 21:08:00,238.27,238.29,238.26,238.29,613399997.0
2007-08-13 21:09:00,238.29,238.3,238.28,238.3,329300000.0
2007-08-13 21:10:00,238.3,238.3,238.3,238.3,113900000.0
2007-08-13 21:11:00,238.3,238.32,238.3,238.31,360600000.0
2007-08-13 21:12:00,238.31,238.33,238.3,238.33,216900000.0
2007-08-13 21:13:00,238.33,238.33,238.3,238.3,293000000.0
2007-08-13 21:14:00,238.3,238.3,238.27,238.28,311299998.0
2007-08-13 21:15:00,238.27,238.28,238.24,238.25,345799998.0
2007-08-13 21:16:00,238.25,238.25,238.2,238.2,499500001.0
2007-08-13 21:17:00,238.2,238.22,238.2,238.21,972200007.0
2007-08-13 21:18:00,238.2,238.23,238.19,238.19,779999990.0
2007-08-13 21:19:00,238.19,238.22,238.18,238.2,436299994.0
2007-08-13 21:20:00,238.2,238.24,238.2,238.21,312900003.0
2007-08-13 21:21:00,238.21,238.24,238.21,238.24,546800003.0
2007-08-13 21:22:00,238.24,238.24,238.16,238.16,956399998.0
2007-08-13 21:23:00,238.16,238.16,238.11,238.14,982400000.0
2007-08-13 21:24:00,238.14,238.14,238.05,238.07,620099997.0
2007-08-13 21:25:00,238.07,238.15,238.06,238.15,291200000.0
2007-08-13 21:26:00,238.14,238.14,238.11,238.13,331900000.0
2007-08-13 21:27:00,238.13,238.14,238.11,238.13,178000000.0
2007-08-13 21:28:00,238.13,238.21,238.13,238.2,1026899992.0
2007-08-13 21:29:00,238.2,238.23,238.17,238.23,549699997.0
2007-08-13 21:30:00,238.23,238.26,238.165,238.17,867599999.0
2007-08-13 21:31:00,238.17,238.28,238.17,238.27,706700008.0
2007-08-13 21:32:00,238.27,238.29,238.22,238.23,666600001.0
2007-08-13 21:33:00,238.24,238.25,238.22,238.23,455600002.0
2007-08-13 21:34:00,238.22,238.24,238.18,238.19,414100003.0
2007-08-13 21:35:00,238.19,238.23,238.17,238.2,336300001.0
2007-08-13 21:36:00,238.2,238.31,238.17,238.24,802499998.0
2007-08-13 21:37:00,238.25,238.26,238.205,238.24,173899999.0
2007-08-13 21:38:00,238.25,238.25,238.24,238.25,26400000.0
2007-08-13 21:39:00,238.25,238.32,238.25,238.27,334900000.0
2007-08-13 21:40:00,238.27,238.27,238.235,238.24,272599998.0
2007-08-13 21:41:00,238.25,238.33,238.24,238.26,1024599996.0
2007-08-13 21:42:00,238.25,238.28,238.25,238.28,309999995.0
2007-08-13 21:43:00,238.28,238.3,238.23,238.24,468699996.0
2007-08-13 21:44:00,238.24,238.3,238.21,238.29,387699997.0
2007-08-13 21:45:00,238.29,238.3,238.18,238.22,691699999.0
2007-08-13 21:46:00,238.22,238.25,238.2,238.24,219100000.0
2007-08-13 21:47:00,238.24,238.28,238.21,238.22,161900000.0
2007-08-13 21:48:00,238.22,238.25,238.15,238.16,1100599993.0
2007-08-13 21:49:00,238.155,238.235,238.155,238.235,551600003.0
2007-08-13 21:50:00,238.235,238.24,238.175,238.185,541699996.0
2007-08-13 21:51:00,238.185,238.2,238.16,238.175,429500000.0
2007-08-13 21:52:00,238.175,238.18,238.09,238.1,498899999.0
2007-08-13 21:53:00,238.1,238.16,238.09,238.13,421600000.0
2007-08-13 21:54:00,238.14,238.15,238.1,238.13,222600000.0
2007-08-13 21:55:00,238.13,238.13,238.01,238.01,541200000.0
2007-08-13 21:56:00,238.0,238.03,237.99,238.02,289899999.0
2007-08-13 21:57:00,238.03,238.04,237.97,237.98,135200000.0
2007-08-13 21:58:00,237.98,237.98,237.915,237.94,175700000.0
2007-08-13 21:59:00,237.94,237.97,237.92,237.96,274500002.0
2007-08-13 22:00:00,237.96,237.98,237.95,237.97,97600000.0
2007-08-13 22:01:00,237.97,238.01,237.97,237.99,274500000.0
2007-08-13 22:02:00,237.99,238.0,237.93,237.93,263000000.0
2007-08-13 22:03:00,237.925,237.95,237.81,237.84,663900001.0
2007-08-13 22:04:00,237.84,237.86,237.83,237.85,67200000.0
2007-08-13 22:05:00,237.85,237.86,237.81,237.81,422000007.0
2007-08-13 22:06:00,237.81,237.81,237.74,237.78,259899999.0
2007-08-13 22:07:00,237.78,237.8,237.73,237.77,400200001.0
2007-08-13 22:08:00,237.77,237.82,237.765,237.81,371599999.0
2007-08-13 22:09:00,237.81,237.81,237.78,237.78,248000000.0
2007-08-13 22:10:00,237.78,237.83,237.75,237.8,549099999.0
2007-08-13 22:11:00,237.79,237.81,237.77,237.81,190600001.0
2007-08-13 22:12:00,237.79,237.82,237.78,237.81,102400000.0
2007-08-13 22:13:00,237.81,237.85,237.81,237.85,137100000.0
2007-08-13 22:14:00,237.85,237.87,237.82,237.87,140700000.0
2007-08-13 22:15:00,237.87,237.89,237.84,237.87,76000000.0
2007-08-13 22:16:00,237.89,237.95,237.88,237.94,109500000.0
2007-08-13 22:17:00,237.94,237.97,237.94,237.96,157600000.0
2007-08-13 22:18:00,237.96,237.96,237.9,237.91,232900000.0
2007-08-13 22:19:00,237.92,237.97,237.92,237.94,164400000.0
2007-08-13 22:20:00,237.94,237.96,237.87,237.88,208000000.0
2007-08-13 22:21:00,237.92,237.94,237.88,237.92,98000000.0
2007-08-13 22:22:00,237.91,237.92,237.91,237.91,37600000.0
2007-08-13 22:23:00,237.91,237.91,237.89,237.9,76800000.0
2007-08-13 22:24:00,237.9,237.92,237.87,237.9,223600001.0
2007-08-13 22:25:00,237.9,237.91,237.88,237.91,65100000.0
2007-08-13 22:26:00,237.91,237.92,237.91,237.92,16700000.0
2007-08-13 22:27:00,237.92,237.94,237.91,237.93,57600000.0
2007-08-13 22:28:00,237.94,237.94,237.93,237.93,10100000.0
2007-08-13 22:29:00,237.94,237.98,237.92,237.965,361700000.0
2007-08-13 22:30:00,237.97,237.99,237.95,237.97,264900000.0
2007-08-13 22:31:00,237.97,238.0,237.96,237.96,67200000.0
2007-08-13 22:32:00,237.98,237.98,237.92,237.95,90500001.0
2007-08-13 22:33:00,237.95,237.95,237.91,237.91,47600000.0
2007-08-13 22:34:00,237.91,237.94,237.895,237.92,107200000.0
2007-08-13 22:35:00,237.93,237.93,237.91,237.92,161500000.0
2007-08-13 22:36:00,237.93,237.93,237.92,237.92,31600000.0
2007-08-13 22:37:00,237.92,237.92,237.88,237.91,140400000.0
2007-08-13 22:38:00,237.91,237.91,237.86,237.88,193999998.0
2007-08-13 22:39:00,237.9,237.9,237.86,237.86,403400000.0
2007-08-13 22:40:00,237.86,237.88,237.83,237.86,252100000.0
2007-08-13 22:41:00,237.86,237.89,237.86,237.87,96900000.0
2007-08-13 22:42:00,237.87,237.87,237.86,237.86,32000000.0
2007-08-13 22:43:00,237.89,237.91,237.87,237.91,38000000.0
2007-08-13 22:44:00,237.9,237.92,237.88,237.92,36800000.0
2007-08-13 22:45:00,237.92,237.95,237.87,237.94,200099999.0
2007-08-13 22:46:00,237.94,237.98,237.94,237.97,87200000.0
2007-08-13 22:47:00,237.96,237.96,237.88,237.88,315300000.0
2007-08-13 22:48:00,237.88,237.9,237.86,237.86,321400000.0
2007-08-13 22:49:00,237.86,237.9,237.84,237.84,140400000.0
2007-08-13 22:50:00,237.83,237.91,237.83,237.88,690499999.0
2007-08-13 22:51:00,237.88,237.91,237.87,237.9,95600000.0
2007-08-13 22:52:00,237.9,238.01,237.9,238.01,408599998.0
2007-08-13 22:53:00,238.02,238.08,238.0,238.07,527999994.0
2007-08-13 22:54:00,238.07,238.12,238.01,238.12,274400000.0
2007-08-13 22:55:00,238.12,238.12,238.04,238.07,161600000.0
2007-08-13 22:56:00,238.07,238.07,238.025,238.025,40800000.0
2007-08-13 22:57:00,238.02,238.05,237.97,238.01,375099997.0
2007-08-13 22:58:00,237.99,238.03,237.92,237.93,189700000.0
2007-08-13 22:59:00,237.93,237.96,237.92,237.94,191300000.0
2007-08-13 23:00:00,237.94,237.97,237.88,237.89,183200000.0
2007-08-13 23:01:00,237.89,237.89,237.78,237.86,208900000.0
2007-08-13 23:02:00,237.86,237.87,237.86,237.87,27900000.0
2007-08-13 23:03:00,237.87,237.91,237.87,237.9,186500000.0
2007-08-13 23:04:00,237.93,237.95,237.89,237.89,71300000.0
2007-08-13 23:05:00,237.9,237.99,237.9,237.99,135500000.0
2007-08-13 23:06:00,237.99,238.03,237.95,238.01,219200000.0
2007-08-13 23:07:00,238.01,238.03,238.0,238.0,46300000.0
2007-08-13 23:08:00,238.0,238.0,237.9,237.9,175600000.0
2007-08-13 23:09:00,237.91,237.92,237.88,237.88,267100000.0
2007-08-13 23:10:00,237.88,237.88,237.87,237.87,46700000.0
2007-08-13 23:11:00,237.88,237.91,237.88,237.88,64999999.0
2007-08-13 23:12:00,237.93,237.93,237.88,237.93,54800000.0
2007-08-13 23:13:00,237.93,237.96,237.89,237.9,278400000.0
2007-08-13 23:14:00,237.92,237.93,237.9,237.93,108900000.0
2007-08-13 23:15:00,237.92,237.93,237.92,237.92,20000000.0
2007-08-13 23:16:00,237.92,237.94,237.88,237.89,30200000.0
2007-08-13 23:17:00,237.89,237.89,237.89,237.89,12000000.0
2007-08-13 23:18:00,237.89,237.92,237.89,237.92,28800000.0
2007-08-13 23:19:00,237.92,237.92,237.89,237.9,38000000.0
2007-08-13 23:20:00,237.92,237.92,237.9,237.9,11200000.0
2007-08-13 23:21:00,237.9,237.9,237.89,237.89,19800000.0
2007-08-13 23:22:00,237.92,237.93,237.9,237.92,27200000.0
2007-08-13 23:23:00,237.89,237.91,237.875,237.9,25500000.0
2007-08-13 23:24:00,237.89,237.89,237.84,237.84,28800000.0
2007-08-13 23:25:00,237.84,237.86,237.835,237.84,21600000.0
2007-08-13 23:26:00,237.87,237.87,237.81,237.81,257800000.0
2007-08-13 23:27:00,237.835,237.88,237.835,237.86,84700000.0
2007-08-13 23:28:00,237.86,237.86,237.8,237.84,125000000.0
2007-08-13 23:29:00,237.84,237.85,237.77,237.81,197400000.0
2007-08-13 23:30:00,237.82,237.82,237.72,237.76,263100000.0
2007-08-13 23:31:00,237.76,237.77,237.7,237.75,280900000.0
2007-08-13 23:32:00,237.75,237.76,237.71,237.72,155700000.0
2007-08-13 23:33:00,237.74,237.74,237.69,237.71,50900000.0
2007-08-13 23:34:00,237.72,237.72,237.67,237.68,78000000.0
2007-08-13 23:35:00,237.66,237.685,237.64,237.67,194100000.0
2007-08-13 23:36:00,237.67,237.67,237.65,237.67,28000000.0
2007-08-13 23:37:00,237.67,237.705,237.66,237.7,98000000.0
2007-08-13 23:38:00,237.68,237.69,237.63,237.65,79500000.0
2007-08-13 23:39:00,237.65,237.65,237.65,237.65,20800000.0
2007-08-13 23:40:00,237.65,237.65,237.65,237.65,20800000.0
2007-08-13 23:41:00,237.65,237.65,237.59,237.59,111400000.0
2007-08-13 23:42:00,237.595,237.6,237.59,237.6,34400000.0
2007-08-13 23:43:00,237.58,237.6,237.46,237.6,984999999.0
2007-08-13 23:44:00,237.6,237.63,237.565,237.615,325700000.0
2007-08-13 23:45:00,237.61,237.625,237.59,237.61,75500000.0
2007-08-13 23:46:00,237.61,237.61,237.54,237.59,485399997.0
2007-08-13 23:47:00,237.595,237.66,237.595,237.66,476200000.0
2007-08-13 23:48:00,237.66,237.685,237.635,237.665,225300000.0
2007-08-13 23:49:00,237.68,237.68,237.655,237.66,599399998.0
2007-08-13 23:50:00,237.655,237.69,237.6,237.67,418399998.0
2007-08-13 23:51:00,237.68,237.69,237.65,237.69,192800000.0
2007-08-13 23:52:00,237.68,237.73,237.67,237.73,298399998.0
2007-08-13 23:53:00,237.73,237.775,237.73,237.755,118400000.0
2007-08-13 23:54:00,237.75,237.79,237.735,237.77,159900000.0
2007-08-13 23:55:00,237.74,237.79,237.74,237.75,129300000.0
2007-08-13 23:56:00,237.74,237.78,237.73,237.74,578900000.0
2007-08-13 23:57:00,237.74,237.74,237.68,237.725,236100000.0
2007-08-13 23:58:00,237.74,237.74,237.7,237.71,89500000.0
2007-08-13 23:59:00,237.7,237.7,237.67,237.67,129900000.0
2007-08-14 00:00:00,237.68,237.7,237.63,237.69,254600000.0
2007-08-14 00:01:00,237.69,237.7,237.635,237.69,424300001.0
2007-08-14 00:02:00,237.69,237.71,237.67,237.7,221900000.0
2007-08-14 00:03:00,237.705,237.71,237.705,237.71,10400000.0
2007-08-14 00:04:00,237.71,237.72,237.7,237.71,19200000.0
2007-08-14 00:05:00,237.71,237.72,237.71,237.72,97500000.0
2007-08-14 00:06:00,237.73,237.76,237.69,237.75,299300000.0
2007-08-14 00:07:00,237.75,237.79,237.74,237.75,159000000.0
2007-08-14 00:08:00,237.74,237.75,237.74,237.74,4800000.0
2007-08-14 00:09:00,237.74,237.75,237.74,237.75,14700000.0
2007-08-14 00:10:00,237.745,237.75,237.72,237.74,40800000.0
2007-08-14 00:11:00,237.75,237.77,237.735,237.75,185200000.0
2007-08-14 00:12:00,237.75,237.8,237.73,237.78,325400000.0
2007-08-14 00:13:00,237.78,237.8,237.75,237.8,117800000.0
2007-08-14 00:14:00,237.79,237.81,237.79,237.81,201700000.0
2007-08-14 00:15:00,237.81,237.83,237.8,237.83,87200000.0
2007-08-14 00:16:00,237.83,237.83,237.795,237.81,154800000.0
2007-08-14 00:17:00,237.81,237.87,237.81,237.84,339200000.0
2007-08-14 00:18:00,237.84,237.85,237.83,237.85,48600000.0
2007-08-14 00:19:00,237.85,237.87,237.84,237.84,92700000.0
2007-08-14 00:20:00,237.84,237.91,237.82,237.895,333000000.0
2007-08-14 00:21:00,237.89,237.89,237.86,237.87,285499999.0
2007-08-14 00:22:00,237.86,237.89,237.85,237.88,146700000.0
2007-08-14 00:23:00,237.89,237.89,237.87,237.87,90300000.0
2007-08-14 00:24:00,237.87,237.93,237.87,237.93,545100008.0
2007-08-14 00:25:00,237.92,237.92,237.87,237.89,900400002.0
2007-08-14 00:26:00,237.89,237.92,237.89,237.91,516300000.0
2007-08-14 00:27:00,237.9,237.9,237.88,237.89,15200000.0
2007-08-14 00:28:00,237.89,237.89,237.82,237.83,170300001.0
2007-08-14 00:29:00,237.83,237.83,237.83,237.83,7900000.0
2007-08-14 00:30:00,237.83,237.83,237.8,237.8,132900000.0
2007-08-14 00:31:00,237.8,237.82,237.8,237.81,130200001.0
2007-08-14 00:32:00,237.84,237.86,237.81,237.83,145900002.0
2007-08-14 00:33:00,237.83,237.87,237.83,237.87,60800001.0
2007-08-14 00:34:00,237.88,237.88,237.86,237.865,101700000.0
2007-08-14 00:35:00,237.88,237.88,237.85,237.87,139699999.0
2007-08-14 00:36:00,237.87,237.88,237.87,237.88,3200000.0
2007-08-14 00:37:00,237.85,237.98,237.85,237.96,1445900005.0
2007-08-14 00:38:00,237.96,238.02,237.94,238.0,499400002.0
2007-08-14 00:39:00,238.0,238.07,238.0,238.07,221499999.0
2007-08-14 00:40:00,238.07,238.07,238.01,238.06,445500000.0
2007-08-14 00:41:00,238.06,238.06,237.99,237.99,1663799994.0
2007-08-14 00:42:00,237.98,237.99,237.96,237.99,102800000.0
2007-08-14 00:43:00,237.98,237.98,237.95,237.95,132000000.0
2007-08-14 00:44:00,237.94,237.97,237.93,237.95,214400003.0
2007-08-14 00:45:00,237.95,237.96,237.91,237.94,128499999.0
2007-08-14 00:46:00,237.93,237.93,237.84,237.9,242100002.0
2007-08-14 00:47:00,237.91,237.91,237.82,237.82,193200002.0
2007-08-14 00:48:00,237.85,237.87,237.83,237.85,247999998.0
2007-08-14 00:49:00,237.85,237.86,237.83,237.86,30400000.0
2007-08-14 00:50:00,237.86,237.89,237.86,237.88,44800000.0
2007-08-14 00:51:00,237.88,237.9,237.86,237.86,120100000.0
2007-08-14 00:52:00,237.86,237.91,237.82,237.91,138800000.0
2007-08-14 00:53:00,237.91,237.97,237.88,237.97,554599998.0
2007-08-14 00:54:00,237.98,237.99,237.88,237.91,260999999.0
2007-08-14 00:55:00,237.91,237.925,237.825,237.91,392800000.0
2007-08-14 00:56:00,237.91,237.92,237.88,237.88,151200000.0
2007-08-14 00:57:00,237.88,237.9,237.855,237.875,314300000.0
2007-08-14 00:58:00,237.88,237.89,237.86,237.885,306099999.0
2007-08-14 00:59:00,237.885,237.885,237.835,237.85,256200000.0
2007-08-14 01:00:00,237.85,237.89,237.82,237.82,285800000.0
2007-08-14 01:01:00,237.83,237.86,237.82,237.86,133800000.0
2007-08-14 01:02:00,237.86,237.87,237.84,237.86,189300000.0
2007-08-14 01:03:00,237.85,237.9,237.82,237.86,512900000.0
2007-08-14 01:04:00,237.85,237.925,237.85,237.89,531299998.0
2007-08-14 01:05:00,237.88,237.9,237.88,237.9,42800000.0
2007-08-14 01:06:00,237.9,237.95,237.9,237.94,180800000.0
2007-08-14 01:07:00,237.94,237.95,237.88,237.91,132000000.0
2007-08-14 01:08:00,237.91,237.94,237.88,237.91,67100000.0
2007-08-14 01:09:00,237.91,237.91,237.85,237.885,54600000.0
2007-08-14 01:10:00,237.91,237.91,237.89,237.9,15000000.0
2007-08-14 01:11:00,237.88,237.89,237.84,237.87,191000000.0
2007-08-14 01:12:00,237.88,237.91,237.87,237.89,77600000.0
2007-08-14 01:13:00,237.9,237.9,237.89,237.89,9600000.0
2007-08-14 01:14:00,237.88,237.91,237.88,237.88,26400000.0
2007-08-14 01:15:00,237.9,237.91,237.86,237.89,219800000.0
2007-08-14 01:16:00,237.9,237.9,237.87,237.88,31200000.0
2007-08-14 01:17:00,237.88,237.91,237.86,237.88,141900000.0
2007-08-14 01:18:00,237.86,237.88,237.805,237.83,110500000.0
2007-08-14 01:19:00,237.83,237.85,237.83,237.85,45600000.0
2007-08-14 01:20:00,237.85,237.85,237.85,237.85,6400000.0
2007-08-14 01:21:00,237.83,237.87,237.83,237.86,19800000.0
2007-08-14 01:22:00,237.855,237.88,237.85,237.87,49500000.0
2007-08-14 01:23:00,237.88,237.88,237.81,237.83,67800000.0
2007-08-14 01:24:00,237.83,237.87,237.83,237.84,182100000.0
2007-08-14 01:25:00,237.85,237.85,237.77,237.79,305800002.0
2007-08-14 01:26:00,237.8,237.8,237.8,237.8,12100000.0
2007-08-14 01:27:00,237.77,237.82,237.77,237.8,173000000.0
2007-08-14 01:28:00,237.8,237.8,237.8,237.8,1000000.0
2007-08-14 01:29:00,237.8,237.81,237.8,237.81,205200000.0
2007-08-14 01:30:00,237.81,237.82,237.8,237.82,142800000.0
2007-08-14 01:31:00,237.82,237.82,237.81,237.81,63200000.0
2007-08-14 01:32:00,237.81,237.83,237.81,237.83,69200000.0
2007-08-14 01:33:00,237.84,237.9,237.84,237.89,192000000.0
2007-08-14 01:34:00,237.88,237.9,237.87,237.89,132400000.0
2007-08-14 01:35:00,237.87,237.89,237.83,237.87,188799999.0
2007-08-14 01:36:00,237.85,237.88,237.84,237.84,196999999.0
2007-08-14 01:37:00,237.84,237.89,237.81,237.855,126700000.0
2007-08-14 01:38:00,237.855,237.86,237.83,237.835,147500000.0
2007-08-14 01:39:00,237.84,237.84,237.8,237.81,161900000.0
2007-08-14 01:40:00,237.81,237.86,237.8,237.84,83200000.0
2007-08-14 01:41:00,237.84,237.86,237.84,237.85,41600000.0
2007-08-14 01:42:00,237.84,237.85,237.83,237.83,46000000.0
2007-08-14 01:43:00,237.84,237.86,237.83,237.84,108400000.0
2007-08-14 01:44:00,237.83,237.96,237.83,237.91,644100000.0
2007-08-14 01:45:00,237.91,237.91,237.84,237.87,189400000.0
2007-08-14 01:46:00,237.84,237.87,237.81,237.84,151600002.0
2007-08-14 01:47:00,237.84,237.85,237.8,237.83,226200000.0
2007-08-14 01:48:00,237.83,237.83,237.8,237.82,32400000.0
2007-08-14 01:49:00,237.83,237.85,237.8,237.84,106000000.0
2007-08-14 01:50:00,237.85,237.85,237.8,237.82,53600000.0
2007-08-14 01:51:00,237.8,237.86,237.785,237.86,66000000.0
2007-08-14 01:52:00,237.86,237.89,237.85,237.86,187400000.0
2007-08-14 01:53:00,237.86,237.88,237.84,237.86,66400000.0
2007-08-14 01:54:00,237.86,237.86,237.815,237.82,160600000.0
2007-08-14 01:55:00,237.83,237.83,237.83,237.83,1600000.0
2007-08-14 01:56:00,237.83,237.87,237.83,237.87,23200000.0
2007-08-14 01:57:00,237.87,237.9,237.83,237.9,208100000.0
2007-08-14 01:58:00,237.9,237.92,237.85,237.9,151500000.0
2007-08-14 01:59:00,237.9,237.93,237.835,237.855,366900000.0
2007-08-14 02:00:00,237.855,237.855,237.8,237.8,122400000.0
2007-08-14 02:01:00,237.8,237.82,237.78,237.8,323900000.0
2007-08-14 02:02:00,237.8,237.81,237.75,237.8,218799999.0
2007-08-14 02:03:00,237.79,237.79,237.75,237.77,71800000.0
2007-08-14 02:04:00,237.77,237.78,237.77,237.77,25100000.0
2007-08-14 02:05:00,237.77,237.77,237.74,237.74,79200000.0
2007-08-14 02:06:00,237.76,237.76,237.71,237.71,156500000.0
2007-08-14 02:07:00,237.71,237.71,237.68,237.69,478200000.0
2007-08-14 02:08:00,237.69,237.72,237.69,237.72,102000000.0
2007-08-14 02:09:00,237.7,237.73,237.66,237.68,388899999.0
2007-08-14 02:10:00,237.68,237.68,237.6,237.61,948199996.0
2007-08-14 02:11:00,237.61,237.62,237.56,237.6,195200000.0
2007-08-14 02:12:00,237.61,237.61,237.57,237.59,228800000.0
2007-08-14 02:13:00,237.59,237.61,237.51,237.52,550000000.0
2007-08-14 02:14:00,237.51,237.55,237.51,237.55,419200000.0
2007-08-14 02:15:00,237.55,237.55,237.515,237.52,335800000.0
2007-08-14 02:16:00,237.53,237.56,237.53,237.55,313600000.0
2007-08-14 02:17:00,237.55,237.725,237.55,237.605,789500000.0
2007-08-14 02:18:00,237.61,237.615,237.58,237.58,323499998.0
2007-08-14 02:19:00,237.58,237.58,237.49,237.51,1063100005.0
2007-08-14 02:20:00,237.51,237.53,237.49,237.5,722200000.0
2007-08-14 02:21:00,237.5,237.505,237.44,237.45,436699998.0
2007-08-14 02:22:00,237.45,237.46,237.27,237.29,1129399998.0
2007-08-14 02:23:00,237.3,237.36,237.3,237.33,722500001.0
2007-08-14 02:24:00,237.33,237.33,237.25,237.3,1363499989.0
2007-08-14 02:25:00,237.29,237.35,237.29,237.35,502500000.0
2007-08-14 02:26:00,237.35,237.35,237.28,237.32,438200005.0
2007-08-14 02:27:00,237.32,237.32,237.27,237.29,287600002.0
2007-08-14 02:28:00,237.29,237.32,237.29,237.32,134900000.0
2007-08-14 02:29:00,237.32,237.35,237.315,237.34,268700000.0
2007-08-14 02:30:00,237.33,237.35,237.26,237.3,486700000.0
2007-08-14 02:31:00,237.3,237.33,237.23,237.25,516600000.0
2007-08-14 02:32:00,237.25,237.3,237.25,237.28,207600000.0
2007-08-14 02:33:00,237.27,237.28,237.22,237.24,268200000.0
2007-08-14 02:34:00,237.24,237.31,237.19,237.3,438900000.0
2007-08-14 02:35:00,237.29,237.33,237.25,237.33,528800001.0
2007-08-14 02:36:00,237.33,237.38,237.33,237.36,478799999.0
2007-08-14 02:37:00,237.36,237.39,237.32,237.32,253200000.0
2007-08-14 02:38:00,237.33,237.33,237.26,237.3,557300003.0
2007-08-14 02:39:00,237.29,237.3,237.25,237.255,168800001.0
2007-08-14 02:40:00,237.255,237.29,237.22,237.29,345100000.0
2007-08-14 02:41:00,237.29,237.29,237.25,237.25,347000000.0
2007-08-14 02:42:00,237.26,237.26,237.2,237.25,399800000.0
2007-08-14 02:43:00,237.25,237.27,237.25,237.26,219700000.0
2007-08-14 02:44:00,237.255,237.255,237.16,237.17,762099999.0
2007-08-14 02:45:00,237.185,237.21,237.12,237.15,949200006.0
2007-08-14 02:46:00,237.15,237.17,237.13,237.16,918499984.0
2007-08-14 02:47:00,237.16,237.16,237.12,237.15,600199994.0
2007-08-14 02:48:00,237.155,237.19,237.15,237.19,491099999.0
2007-08-14 02:49:00,237.185,237.21,237.165,237.21,898799998.0
2007-08-14 02:50:00,237.21,237.245,237.19,237.22,355800000.0
2007-08-14 02:51:00,237.22,237.325,237.22,237.3,744000003.0
2007-08-14 02:52:00,237.3,237.32,237.25,237.32,348400000.0
2007-08-14 02:53:00,237.32,237.36,237.3,237.315,315800000.0
2007-08-14 02:54:00,237.3,237.385,237.275,237.295,939700002.0
2007-08-14 02:55:00,237.295,237.3,237.24,237.26,790500001.0
2007-08-14 02:56:00,237.25,237.26,237.225,237.23,480799995.0
2007-08-14 02:57:00,237.23,237.27,237.23,237.27,263500000.0
2007-08-14 02:58:00,237.27,237.28,237.23,237.26,393600000.0
2007-08-14 02:59:00,237.28,237.29,237.24,237.25,235299999.0
2007-08-14 03:00:00,237.24,237.31,237.24,237.27,380700000.0
2007-08-14 03:01:00,237.27,237.28,237.25,237.28,211000000.0
2007-08-14 03:02:00,237.265,237.28,237.25,237.26,376799998.0
2007-08-14 03:03:00,237.25,237.28,237.24,237.26,386299999.0
2007-08-14 03:04:00,237.26,237.28,237.26,237.26,338800000.0
2007-08-14 03:05:00,237.26,237.26,237.19,237.205,491900000.0
2007-08-14 03:06:00,237.19,237.22,237.12,237.12,876299997.0
2007-08-14 03:07:00,237.12,237.12,237.06,237.09,660900000.0
2007-08-14 03:08:00,237.09,237.13,237.08,237.13,273399999.0
2007-08-14 03:09:00,237.13,237.13,237.11,237.12,226800000.0
2007-08-14 03:10:00,237.12,237.13,237.105,237.115,149700000.0
2007-08-14 03:11:00,237.12,237.13,237.04,237.04,363700000.0
2007-08-14 03:12:00,237.06,237.07,237.02,237.03,486900000.0
2007-08-14 03:13:00,237.04,237.06,237.0,237.02,443000002.0
2007-08-14 03:14:00,237.02,237.02,236.91,236.92,848499994.0
2007-08-14 03:15:00,236.92,236.92,236.83,236.91,1446200008.0
2007-08-14 03:16:00,236.91,236.97,236.86,236.87,685200001.0
2007-08-14 03:17:00,236.87,236.91,236.81,236.89,971700000.0
2007-08-14 03:18:00,236.89,236.93,236.875,236.93,633899999.0
2007-08-14 03:19:00,236.93,236.93,236.9,236.91,51500000.0
2007-08-14 03:20:00,236.91,236.94,236.89,236.9,211600000.0
2007-08-14 03:21:00,236.9,236.94,236.9,236.94,336300003.0
2007-08-14 03:22:00,236.93,236.93,236.86,236.9,320300000.0
2007-08-14 03:23:00,236.89,236.95,236.89,236.95,209399999.0
2007-08-14 03:24:00,236.95,236.95,236.92,236.94,241900000.0
2007-08-14 03:25:00,236.93,236.94,236.9,236.91,322599998.0
2007-08-14 03:26:00,236.92,236.99,236.92,236.99,267100000.0
2007-08-14 03:27:00,236.97,237.0,236.95,236.985,170300001.0
2007-08-14 03:28:00,236.99,237.02,236.985,237.0,253300000.0
2007-08-14 03:29:00,237.0,237.05,237.0,237.04,126400000.0
2007-08-14 03:30:00,237.035,237.07,237.03,237.04,572699996.0
2007-08-14 03:31:00,237.05,237.09,237.05,237.09,280100000.0
2007-08-14 03:32:00,237.1,237.12,237.08,237.12,329299998.0
2007-08-14 03:33:00,237.11,237.14,237.09,237.11,626700000.0
2007-08-14 03:34:00,237.11,237.11,237.07,237.09,394900000.0
2007-08-14 03:35:00,237.1,237.11,237.09,237.09,126200000.0
2007-08-14 03:36:00,237.09,237.11,237.04,237.06,470899997.0
2007-08-14 03:37:00,237.075,237.1,237.05,237.1,391899999.0
2007-08-14 03:38:00,237.1,237.105,237.06,237.07,265900000.0
2007-08-14 03:39:00,237.07,237.08,237.07,237.07,76300000.0
2007-08-14 03:40:00,237.07,237.07,237.07,237.07,4800000.0
2007-08-14 03:41:00,237.07,237.08,237.06,237.07,72299999.0
2007-08-14 03:42:00,237.05,237.07,237.05,237.07,137899995.0
2007-08-14 03:43:00,237.041,237.057,237.01,237.023,419000004.0
2007-08-14 03:44:00,237.07,237.07,237.04,237.06,31200000.0
2007-08-14 03:45:00,237.07,237.07,237.06,237.07,25600000.0
2007-08-14 03:46:00,237.06,237.06,237.01,237.04,65100001.0
2007-08-14 03:47:00,237.05,237.05,237.01,237.01,51499999.0
2007-08-14 03:48:00,237.01,237.05,236.98,237.04,350199999.0
2007-08-14 03:49:00,237.04,237.08,237.04,237.08,160199999.0
2007-08-14 03:50:00,237.08,237.09,237.08,237.08,347899995.0
2007-08-14 03:51:00,237.08,237.08,237.08,237.08,28100000.0
2007-08-14 03:52:00,237.08,237.08,237.01,237.02,182200000.0
2007-08-14 03:53:00,237.02,237.03,236.93,236.97,325400000.0
2007-08-14 03:54:00,236.97,236.98,236.95,236.96,283599998.0
2007-08-14 03:55:00,236.96,236.995,236.92,236.98,769100000.0
2007-08-14 03:56:00,236.98,236.98,236.97,236.97,104900000.0
2007-08-14 03:57:00,236.96,236.98,236.94,236.95,202699997.0
2007-08-14 03:58:00,236.94,236.98,236.93,236.98,130000000.0
2007-08-14 03:59:00,236.98,237.03,236.97,237.03,189000000.0
2007-08-14 04:00:00,237.03,237.03,236.96,236.98,162600000.0
2007-08-14 04:01:00,236.98,237.02,236.97,237.02,178200000.0
2007-08-14 04:02:00,237.02,237.02,237.0,237.0,79600000.0
2007-08-14 04:03:00,237.01,237.01,236.97,236.98,132800000.0
2007-08-14 04:04:00,236.975,237.02,236.975,237.01,96800000.0
2007-08-14 04:05:00,237.02,237.02,236.97,237.0,148800000.0
2007-08-14 04:06:00,237.0,237.1,237.0,237.085,533299999.0
2007-08-14 04:07:00,237.095,237.11,237.07,237.11,529199992.0
2007-08-14 04:08:00,237.12,237.16,237.1,237.13,329600000.0
2007-08-14 04:09:00,237.12,237.13,237.12,237.12,138000000.0
2007-08-14 04:10:00,237.12,237.125,237.1,237.11,125600000.0
2007-08-14 04:11:00,237.11,237.12,237.05,237.05,235400000.0
2007-08-14 04:12:00,237.05,237.05,237.03,237.05,111600000.0
2007-08-14 04:13:00,237.04,237.05,237.03,237.04,232400000.0
2007-08-14 04:14:00,237.04,237.04,237.02,237.03,172400000.0
2007-08-14 04:15:00,237.03,237.03,237.01,237.02,104800000.0
2007-08-14 04:16:00,237.03,237.03,237.0,237.03,124100000.0
2007-08-14 04:17:00,237.03,237.04,237.02,237.02,282400000.0
2007-08-14 04:18:00,237.02,237.04,237.01,237.04,147899998.0
2007-08-14 04:19:00,237.04,237.04,237.02,237.03,203600000.0
2007-08-14 04:20:00,237.03,237.03,236.98,237.01,319899998.0
2007-08-14 04:21:00,237.02,237.03,236.99,237.02,54000000.0
2007-08-14 04:22:00,237.02,237.12,237.02,237.09,499699999.0
2007-08-14 04:23:00,237.09,237.15,237.09,237.15,166000000.0
2007-08-14 04:24:00,237.14,237.16,237.13,237.13,268100000.0
2007-08-14 04:25:00,237.13,237.13,237.11,237.11,198000000.0
2007-08-14 04:26:00,237.11,237.15,237.11,237.14,344800000.0
2007-08-14 04:27:00,237.15,237.22,237.14,237.22,288800000.0
2007-08-14 04:28:00,237.22,237.22,237.105,237.12,495099999.0
2007-08-14 04:29:00,237.12,237.15,237.12,237.14,325900000.0
2007-08-14 04:30:00,237.14,237.2,237.14,237.195,155200000.0
2007-08-14 04:31:00,237.19,237.23,237.19,237.225,482600003.0
2007-08-14 04:32:00,237.23,237.23,237.21,237.22,222100000.0
2007-08-14 04:33:00,237.22,237.24,237.21,237.22,292799995.0
2007-08-14 04:34:00,237.23,237.23,237.17,237.21,280500000.0
2007-08-14 04:35:00,237.21,237.215,237.195,237.2,167300000.0
2007-08-14 04:36:00,237.2,237.23,237.19,237.225,568300004.0
2007-08-14 04:37:00,237.23,237.23,237.22,237.22,47200000.0
2007-08-14 04:38:00,237.22,237.225,237.21,237.22,83700000.0
2007-08-14 04:39:00,237.22,237.23,237.16,237.16,168300000.0
2007-08-14 04:40:00,237.16,237.18,237.15,237.17,85800000.0
2007-08-14 04:41:00,237.17,237.17,237.15,237.16,92000000.0
2007-08-14 04:42:00,237.16,237.185,237.15,237.185,230800000.0
2007-08-14 04:43:00,237.18,237.18,237.17,237.17,33600000.0
2007-08-14 04:44:00,237.17,237.17,237.15,237.16,121400000.0
2007-08-14 04:45:00,237.17,237.19,237.15,237.19,86700000.0
2007-08-14 04:46:00,237.19,237.2,237.17,237.17,234600000.0
2007-08-14 04:47:00,237.17,237.19,237.17,237.18,136600000.0
2007-08-14 04:48:00,237.17,237.17,237.15,237.17,41600000.0
2007-08-14 04:49:00,237.17,237.17,237.15,237.15,128000000.0
2007-08-14 04:50:00,237.15,237.19,237.15,237.175,437799996.0
2007-08-14 04:51:00,237.18,237.18,237.16,237.16,185800000.0
2007-08-14 04:52:00,237.16,237.16,237.16,237.16,3200000.0
2007-08-14 04:53:00,237.16,237.17,237.16,237.16,88800000.0
2007-08-14 04:54:00,237.16,237.18,237.15,237.15,183600000.0
2007-08-14 04:55:00,237.17,237.18,237.15,237.18,194800000.0
2007-08-14 04:56:00,237.18,237.19,237.17,237.17,207900000.0
2007-08-14 04:57:00,237.17,237.18,237.15,237.15,141600000.0
2007-08-14 04:58:00,237.15,237.15,237.12,237.15,181099996.0
2007-08-14 04:59:00,237.15,237.15,237.14,237.15,260100000.0
2007-08-14 05:00:00,237.14,237.16,237.14,237.15,25600000.0
2007-08-14 05:01:00,237.15,237.18,237.15,237.17,98200000.0
2007-08-14 05:02:00,237.17,237.17,237.16,237.17,93700000.0
2007-08-14 05:03:00,237.17,237.2,237.17,237.19,265999999.0
2007-08-14 05:04:00,237.19,237.22,237.18,237.205,782700005.0
2007-08-14 05:05:00,237.205,237.24,237.2,237.23,310700000.0
2007-08-14 05:06:00,237.225,237.24,237.205,237.215,172700000.0
2007-08-14 05:07:00,237.215,237.215,237.19,237.21,76000000.0
2007-08-14 05:08:00,237.21,237.21,237.18,237.21,36000000.0
2007-08-14 05:09:00,237.21,237.23,237.21,237.22,28800000.0
2007-08-14 05:10:00,237.22,237.24,237.22,237.24,51699999.0
2007-08-14 05:11:00,237.24,237.28,237.24,237.27,77200000.0
2007-08-14 05:12:00,237.28,237.32,237.28,237.32,107200000.0
2007-08-14 05:13:00,237.31,237.31,237.28,237.29,56000000.0
2007-08-14 05:14:00,237.3,237.32,237.27,237.3,157100000.0
2007-08-14 05:15:00,237.3,237.37,237.29,237.32,429400000.0
2007-08-14 05:16:00,237.32,237.33,237.31,237.33,66400000.0
2007-08-14 05:17:00,237.33,237.37,237.31,237.35,477699995.0
2007-08-14 05:18:00,237.38,237.42,237.355,237.37,393800000.0
2007-08-14 05:19:00,237.37,237.44,237.37,237.415,319300000.0
2007-08-14 05:20:00,237.43,237.43,237.4,237.41,121600000.0
2007-08-14 05:21:00,237.41,237.42,237.375,237.41,135700000.0
2007-08-14 05:22:00,237.41,237.43,237.39,237.43,103200000.0
2007-08-14 05:23:00,237.43,237.435,237.39,237.42,167100000.0
2007-08-14 05:24:00,237.43,237.44,237.405,237.42,661199997.0
2007-08-14 05:25:00,237.42,237.455,237.41,237.45,484299998.0
2007-08-14 05:26:00,237.45,237.51,237.44,237.5,1175299992.0
2007-08-14 05:27:00,237.49,237.51,237.42,237.45,831400000.0
2007-08-14 05:28:00,237.45,237.49,237.44,237.45,899200002.0
2007-08-14 05:29:00,237.45,237.465,237.44,237.45,447100000.0
2007-08-14 05:30:00,237.45,237.45,237.38,237.39,469599997.0
2007-08-14 05:31:00,237.41,237.425,237.4,237.41,336699998.0
2007-08-14 05:32:00,237.42,237.46,237.42,237.445,138000000.0
2007-08-14 05:33:00,237.445,237.465,237.42,237.42,235800000.0
2007-08-14 05:34:00,237.42,237.435,237.405,237.42,178000000.0
2007-08-14 05:35:00,237.42,237.43,237.405,237.41,425300000.0
2007-08-14 05:36:00,237.41,237.41,237.39,237.41,79999999.0
2007-08-14 05:37:00,237.41,237.41,237.37,237.395,272400000.0
2007-08-14 05:38:00,237.4,237.4,237.34,237.355,503200000.0
2007-08-14 05:39:00,237.355,237.355,237.335,237.345,151300000.0
2007-08-14 05:40:00,237.345,237.345,237.325,237.335,68800000.0
2007-08-14 05:41:00,237.335,237.335,237.28,237.29,170100000.0
2007-08-14 05:42:00,237.28,237.29,237.26,237.26,310100000.0
2007-08-14 05:43:00,237.265,237.29,237.26,237.28,365699999.0
2007-08-14 05:44:00,237.28,237.3,237.25,237.29,546600000.0
2007-08-14 05:45:00,237.29,237.29,237.21,237.21,382600003.0
2007-08-14 05:46:00,237.21,237.27,237.21,237.255,172800000.0
2007-08-14 05:47:00,237.255,237.29,237.21,237.255,274000000.0
2007-08-14 05:48:00,237.265,237.27,237.235,237.255,193100000.0
2007-08-14 05:49:00,237.255,237.265,237.215,237.215,126600000.0
2007-08-14 05:50:00,237.215,237.225,237.21,237.21,169700000.0
2007-08-14 05:51:00,237.205,237.22,237.17,237.19,575300000.0
2007-08-14 05:52:00,237.19,237.22,237.17,237.21,266500000.0
2007-08-14 05:53:00,237.21,237.21,237.19,237.2,91600000.0
2007-08-14 05:54:00,237.2,237.22,237.18,237.22,228800000.0
2007-08-14 05:55:00,237.22,237.24,237.21,237.22,165999999.0
2007-08-14 05:56:00,237.22,237.24,237.22,237.24,206800000.0
2007-08-14 05:57:00,237.25,237.28,237.24,237.28,476200000.0
2007-08-14 05:58:00,237.275,237.3,237.275,237.28,104400000.0
2007-08-14 05:59:00,237.28,237.33,237.28,237.32,168700000.0
2007-08-14 06:00:00,237.32,237.32,237.3,237.31,132000000.0
2007-08-14 06:01:00,237.31,237.33,237.26,237.32,379600000.0
2007-08-14 06:02:00,237.32,237.325,237.305,237.315,228999999.0
2007-08-14 06:03:00,237.32,237.33,237.31,237.33,482400001.0
2007-08-14 06:04:00,237.31,237.32,237.28,237.32,375400002.0
2007-08-14 06:05:00,237.32,237.325,237.32,237.32,52000000.0
2007-08-14 06:06:00,237.32,237.35,237.32,237.34,248600000.0
2007-08-14 06:07:00,237.34,237.34,237.31,237.31,190300000.0
2007-08-14 06:08:00,237.31,237.34,237.31,237.33,52300000.0
2007-08-14 06:09:00,237.32,237.34,237.28,237.29,754999999.0
2007-08-14 06:10:00,237.29,237.295,237.24,237.25,427399999.0
2007-08-14 06:11:00,237.25,237.28,237.24,237.28,501899996.0
2007-08-14 06:12:00,237.28,237.28,237.23,237.23,324600000.0
2007-08-14 06:13:00,237.235,237.25,237.22,237.24,155800000.0
2007-08-14 06:14:00,237.24,237.24,237.19,237.21,168700000.0
2007-08-14 06:15:00,237.21,237.25,237.195,237.25,152800000.0
2007-08-14 06:16:00,237.25,237.28,237.23,237.26,145600000.0
2007-08-14 06:17:00,237.23,237.25,237.19,237.23,237500000.0
2007-08-14 06:18:00,237.23,237.25,237.21,237.23,185400003.0
2007-08-14 06:19:00,237.22,237.23,237.2,237.21,173200000.0
2007-08-14 06:20:00,237.21,237.22,237.2,237.21,58400000.0
2007-08-14 06:21:00,237.21,237.21,237.18,237.2,140600000.0
2007-08-14 06:22:00,237.2,237.215,237.17,237.2,407600000.0
2007-08-14 06:23:00,237.2,237.2,237.175,237.18,59200000.0
2007-08-14 06:24:00,237.175,237.205,237.175,237.2,312200000.0
2007-08-14 06:25:00,237.2,237.225,237.19,237.225,82000000.0
2007-08-14 06:26:00,237.235,237.235,237.23,237.23,62700000.0
2007-08-14 06:27:00,237.23,237.25,237.23,237.24,148000000.0
2007-08-14 06:28:00,237.24,237.25,237.235,237.235,91200000.0
2007-08-14 06:29:00,237.23,237.27,237.22,237.235,571299998.0
2007-08-14 06:30:00,237.235,237.235,237.195,237.195,101500000.0
2007-08-14 06:31:00,237.195,237.235,237.19,237.22,459099998.0
2007-08-14 06:32:00,237.22,237.25,237.22,237.24,529900000.0
2007-08-14 06:33:00,237.24,237.24,237.22,237.24,161000000.0
2007-08-14 06:34:00,237.24,237.25,237.22,237.25,693899999.0
2007-08-14 06:35:00,237.25,237.27,237.2,237.215,652400000.0
2007-08-14 06:36:00,237.22,237.23,237.215,237.23,26000000.0
2007-08-14 06:37:00,237.23,237.23,237.19,237.22,232300000.0
2007-08-14 06:38:00,237.215,237.23,237.215,237.22,123700000.0
2007-08-14 06:39:00,237.23,237.255,237.22,237.245,211200000.0
2007-08-14 06:40:00,237.25,237.275,237.2,237.22,422899998.0
2007-08-14 06:41:00,237.22,237.27,237.22,237.24,727200000.0
2007-08-14 06:42:00,237.24,237.25,237.24,237.24,202800000.0
2007-08-14 06:43:00,237.24,237.25,237.24,237.24,58300001.0
2007-08-14 06:44:00,237.24,237.26,237.24,237.26,212100000.0
2007-08-14 06:45:00,237.26,237.27,237.245,237.255,89200000.0
2007-08-14 06:46:00,237.255,237.255,237.23,237.24,110000000.0
2007-08-14 06:47:00,237.24,237.255,237.24,237.245,66500000.0
2007-08-14 06:48:00,237.25,237.29,237.24,237.24,576000003.0
2007-08-14 06:49:00,237.24,237.25,237.205,237.225,279100000.0
2007-08-14 06:50:00,237.23,237.25,237.23,237.24,68200000.0
2007-08-14 06:51:00,237.177,237.205,237.172,237.205,1566100005.0
2007-08-14 06:52:00,237.24,237.25,237.24,237.25,4800000.0
2007-08-14 06:53:00,237.25,237.25,237.22,237.23,81600000.0
2007-08-14 06:54:00,237.22,237.23,237.22,237.23,17500000.0
2007-08-14 06:55:00,237.23,237.23,237.2,237.2,66200000.0
2007-08-14 06:56:00,237.2,237.23,237.19,237.23,279500000.0
2007-08-14 06:57:00,237.23,237.23,237.21,237.23,26300000.0
2007-08-14 06:58:00,237.23,237.24,237.2,237.24,149700000.0
2007-08-14 06:59:00,237.24,237.26,237.24,237.25,594599999.0
2007-08-14 07:00:00,237.25,237.28,237.24,237.28,352100000.0
2007-08-14 07:01:00,237.27,237.27,237.26,237.26,41500000.0
2007-08-14 07:02:00,237.27,237.29,237.25,237.27,269000000.0
2007-08-14 07:03:00,237.26,237.27,237.24,237.27,316000000.0
2007-08-14 07:04:00,237.28,237.28,237.24,237.25,715099997.0
2007-08-14 07:05:00,237.25,237.25,237.22,237.23,230699999.0
2007-08-14 07:06:00,237.23,237.265,237.23,237.26,150700000.0
2007-08-14 07:07:00,237.265,237.265,237.24,237.24,81300000.0
2007-08-14 07:08:00,237.25,237.25,237.23,237.24,92000000.0
2007-08-14 07:09:00,237.25,237.25,237.24,237.25,67200000.0
2007-08-14 07:10:00,237.25,237.29,237.245,237.28,182700000.0
2007-08-14 07:11:00,237.27,237.27,237.21,237.25,97900000.0
2007-08-14 07:12:00,237.24,237.25,237.24,237.24,53200000.0
2007-08-14 07:13:00,237.25,237.25,237.2,237.235,275499999.0
2007-08-14 07:14:00,237.235,237.27,237.225,237.25,279600000.0
2007-08-14 07:15:00,237.26,237.265,237.19,237.22,316300000.0
2007-08-14 07:16:00,237.21,237.23,237.19,237.2,142400000.0
2007-08-14 07:17:00,237.2,237.22,237.14,237.18,213500000.0
2007-08-14 07:18:00,237.17,237.18,237.15,237.18,311300000.0
2007-08-14 07:19:00,237.17,237.19,237.13,237.16,379299999.0
2007-08-14 07:20:00,237.15,237.185,237.15,237.185,128800000.0
2007-08-14 07:21:00,237.185,237.185,237.14,237.15,115800000.0
2007-08-14 07:22:00,237.15,237.16,237.14,237.15,304800000.0
2007-08-14 07:23:00,237.145,237.18,237.145,237.155,318400000.0
2007-08-14 07:24:00,237.16,237.17,237.16,237.17,68800000.0
2007-08-14 07:25:00,237.16,237.19,237.16,237.19,33200000.0
2007-08-14 07:26:00,237.19,237.22,237.19,237.2,254300000.0
2007-08-14 07:27:00,237.2,237.2,237.18,237.18,56800000.0
2007-08-14 07:28:00,237.19,237.19,237.17,237.17,60000000.0
2007-08-14 07:29:00,237.17,237.17,237.13,237.14,150200000.0
2007-08-14 07:30:00,237.14,237.19,237.14,237.19,231200000.0
2007-08-14 07:31:00,237.18,237.21,237.165,237.2,255700000.0
2007-08-14 07:32:00,237.2,237.24,237.195,237.21,405700000.0
2007-08-14 07:33:00,237.23,237.29,237.2,237.28,526400000.0
2007-08-14 07:34:00,237.28,237.28,237.22,237.22,273000000.0
2007-08-14 07:35:00,237.22,237.23,237.2,237.2,157000000.0
2007-08-14 07:36:00,237.2,237.2,237.18,237.18,38400000.0
2007-08-14 07:37:00,237.18,237.18,237.16,237.16,285899998.0
2007-08-14 07:38:00,237.155,237.175,237.15,237.165,144500000.0
2007-08-14 07:39:00,237.165,237.165,237.1,237.11,193200000.0
2007-08-14 07:40:00,237.11,237.14,237.08,237.13,753699997.0
2007-08-14 07:41:00,237.13,237.21,237.12,237.2,475500000.0
2007-08-14 07:42:00,237.2,237.28,237.18,237.26,751300000.0
2007-08-14 07:43:00,237.25,237.29,237.25,237.27,618000001.0
2007-08-14 07:44:00,237.27,237.3,237.255,237.3,514200000.0
2007-08-14 07:45:00,237.285,237.3,237.28,237.29,180000000.0
2007-08-14 07:46:00,237.3,237.32,237.23,237.27,426900000.0
2007-08-14 07:47:00,237.27,237.3,237.25,237.28,976900000.0
2007-08-14 07:48:00,237.28,237.31,237.24,237.28,705600000.0
2007-08-14 07:49:00,237.285,237.335,237.27,237.27,359900000.0
2007-08-14 07:50:00,237.27,237.29,237.27,237.28,174000000.0
2007-08-14 07:51:00,237.28,237.29,237.25,237.29,229600000.0
2007-08-14 07:52:00,237.29,237.29,237.085,237.085,886700000.0
2007-08-14 07:53:00,237.08,237.08,237.02,237.04,695500000.0
2007-08-14 07:54:00,237.04,237.07,237.005,237.06,706800002.0
2007-08-14 07:55:00,237.06,237.14,237.05,237.13,879800000.0
2007-08-14 07:56:00,237.13,237.14,237.05,237.06,558400000.0
2007-08-14 07:57:00,237.06,237.06,237.02,237.02,405100000.0
2007-08-14 07:58:00,237.01,237.03,237.0,237.02,336300000.0
2007-08-14 07:59:00,237.03,237.07,237.01,237.07,201800000.0
2007-08-14 08:00:00,237.07,237.13,237.05,237.12,203200000.0
2007-08-14 08:01:00,237.13,237.14,237.13,237.14,114400000.0
2007-08-14 08:02:00,237.14,237.19,237.13,237.185,227200000.0
2007-08-14 08:03:00,237.19,237.2,237.17,237.19,155000000.0
2007-08-14 08:04:00,237.19,237.19,237.15,237.19,309700000.0
2007-08-14 08:05:00,237.19,237.23,237.16,237.17,513100000.0
2007-08-14 08:06:00,237.17,237.2,237.17,237.2,227000000.0
2007-08-14 08:07:00,237.2,237.22,237.18,237.22,548199997.0
2007-08-14 08:08:00,237.22,237.26,237.22,237.24,225300000.0
2007-08-14 08:09:00,237.24,237.26,237.23,237.25,234600001.0
2007-08-14 08:10:00,237.24,237.25,237.22,237.25,256600001.0
2007-08-14 08:11:00,237.25,237.375,237.24,237.29,946099997.0
2007-08-14 08:12:00,237.3,237.33,237.27,237.295,502500000.0
2007-08-14 08:13:00,237.29,237.295,237.26,237.27,198300000.0
2007-08-14 08:14:00,237.26,237.29,237.26,237.275,319700000.0
2007-08-14 08:15:00,237.275,237.35,237.275,237.34,467599999.0
2007-08-14 08:16:00,237.34,237.35,237.3,237.32,821600000.0
2007-08-14 08:17:00,237.32,237.4,237.32,237.34,734200000.0
2007-08-14 08:18:00,237.34,237.34,237.3,237.34,410500000.0
2007-08-14 08:19:00,237.34,237.35,237.32,237.32,237200000.0
2007-08-14 08:20:00,237.32,237.32,237.26,237.31,539000001.0
2007-08-14 08:21:00,237.31,237.35,237.3,237.34,312500000.0
2007-08-14 08:22:00,237.335,237.4,237.335,237.4,406900001.0
2007-08-14 08:23:00,237.4,237.4,237.35,237.35,121900000.0
2007-08-14 08:24:00,237.34,237.35,237.2,237.2,527199999.0
2007-08-14 08:25:00,237.19,237.23,237.18,237.185,680499993.0
2007-08-14 08:26:00,237.185,237.2,237.17,237.19,469000000.0
2007-08-14 08:27:00,237.185,237.2,237.15,237.18,521200000.0
2007-08-14 08:28:00,237.175,237.175,237.13,237.16,582600000.0
2007-08-14 08:29:00,237.17,237.21,237.15,237.21,250800000.0
2007-08-14 08:30:00,237.22,237.235,237.18,237.23,331800000.0
2007-08-14 08:31:00,237.23,237.35,237.22,237.32,853099996.0
2007-08-14 08:32:00,237.32,237.43,237.31,237.42,1354100001.0
2007-08-14 08:33:00,237.41,237.43,237.39,237.43,634000003.0
2007-08-14 08:34:00,237.42,237.42,237.38,237.4,304500001.0
2007-08-14 08:35:00,237.4,237.43,237.38,237.415,479300000.0
2007-08-14 08:36:00,237.415,237.43,237.4,237.4,646500000.0
2007-08-14 08:37:00,237.4,237.4,237.38,237.38,551399998.0
2007-08-14 08:38:00,237.38,237.38,237.34,237.365,455900000.0
2007-08-14 08:39:00,237.36,237.375,237.31,237.34,463099999.0
2007-08-14 08:40:00,237.36,237.365,237.23,237.23,725500000.0
2007-08-14 08:41:00,237.23,237.25,237.13,237.155,1286200001.0
2007-08-14 08:42:00,237.155,237.18,237.12,237.125,950499998.0
2007-08-14 08:43:00,237.125,237.155,237.065,237.065,345699997.0
2007-08-14 08:44:00,237.06,237.08,237.03,237.045,758299999.0
2007-08-14 08:45:00,237.06,237.08,237.015,237.08,905999999.0
2007-08-14 08:46:00,237.08,237.17,237.08,237.17,618599993.0
2007-08-14 08:47:00,237.15,237.18,237.135,237.16,753900000.0
2007-08-14 08:48:00,237.15,237.19,237.14,237.16,695300000.0
2007-08-14 08:49:00,237.16,237.24,237.15,237.19,1101100001.0
2007-08-14 08:50:00,237.19,237.19,237.14,237.14,329700000.0
2007-08-14 08:51:00,237.14,237.15,237.08,237.11,960999995.0
2007-08-14 08:52:00,237.11,237.125,236.95,236.96,1538400001.0
2007-08-14 08:53:00,236.94,237.0,236.91,236.99,818900001.0
2007-08-14 08:54:00,237.0,237.0,236.82,236.95,1409100002.0
2007-08-14 08:55:00,236.945,237.06,236.93,237.005,1241799998.0
2007-08-14 08:56:00,237.02,237.03,236.84,236.9,1054100000.0
2007-08-14 08:57:00,236.9,236.905,236.725,236.725,1419600000.0
2007-08-14 08:58:00,236.72,236.785,236.71,236.78,1130400000.0
2007-08-14 08:59:00,236.78,236.92,236.74,236.89,915500001.0
2007-08-14 09:00:00,236.89,236.92,236.815,236.92,795100000.0
2007-08-14 09:01:00,236.93,236.97,236.9,236.95,1199300000.0
2007-08-14 09:02:00,236.945,236.95,236.76,236.77,1144200000.0
2007-08-14 09:03:00,236.77,236.82,236.77,236.81,715000003.0
2007-08-14 09:04:00,236.82,236.935,236.82,236.91,812000000.0
2007-08-14 09:05:00,236.91,236.93,236.855,236.92,729600000.0
2007-08-14 09:06:00,236.92,236.92,236.82,236.82,810999999.0
2007-08-14 09:07:00,236.83,236.83,236.78,236.79,413800000.0
2007-08-14 09:08:00,236.79,236.88,236.79,236.84,1058500000.0
2007-08-14 09:09:00,236.84,236.9,236.66,236.69,1341099999.0
2007-08-14 09:10:00,236.69,236.71,236.625,236.69,801300000.0
2007-08-14 09:11:00,236.69,236.72,236.64,236.685,1002299999.0
2007-08-14 09:12:00,236.685,236.8,236.65,236.73,802599999.0
2007-08-14 09:13:00,236.72,236.73,236.64,236.68,1332599995.0
2007-08-14 09:14:00,236.68,236.73,236.67,236.7,830100000.0
2007-08-14 09:15:00,236.72,236.78,236.71,236.73,350599997.0
2007-08-14 09:16:00,236.74,236.77,236.685,236.75,610900000.0
2007-08-14 09:17:00,236.76,236.77,236.72,236.735,533800004.0
2007-08-14 09:18:00,236.76,236.77,236.7,236.705,395900004.0
2007-08-14 09:19:00,236.73,236.77,236.67,236.75,728500001.0
2007-08-14 09:20:00,236.76,236.89,236.74,236.89,477700000.0
2007-08-14 09:21:00,236.89,236.925,236.8,236.81,1018400000.0
2007-08-14 09:22:00,236.81,236.84,236.765,236.78,1203400001.0
2007-08-14 09:23:00,236.79,236.84,236.78,236.81,1036400003.0
2007-08-14 09:24:00,236.81,236.86,236.79,236.86,400800000.0
2007-08-14 09:25:00,236.85,237.03,236.85,237.01,443300000.0
2007-08-14 09:26:00,237.01,237.01,236.92,236.94,784299999.0
2007-08-14 09:27:00,236.93,236.93,236.88,236.93,379099998.0
2007-08-14 09:28:00,236.93,236.98,236.89,236.91,1035199996.0
2007-08-14 09:29:00,236.91,236.99,236.88,236.96,806799996.0
2007-08-14 09:30:00,236.95,237.03,236.94,237.02,1409699992.0
2007-08-14 09:31:00,237.03,237.04,236.95,237.0,1602099999.0
2007-08-14 09:32:00,236.98,236.99,236.935,236.96,1303699997.0
2007-08-14 09:33:00,236.955,236.99,236.94,236.98,731299999.0
2007-08-14 09:34:00,236.97,237.02,236.97,236.99,439800002.0
2007-08-14 09:35:00,236.99,237.01,236.97,236.97,736099996.0
2007-08-14 09:36:00,236.98,236.98,236.925,236.925,184395158.0
2007-08-14 09:37:00,236.925,236.94,236.925,236.94,181900002.0
2007-08-14 09:38:00,236.93,236.98,236.87,236.87,885170947.0
2007-08-14 09:39:00,236.88,236.92,236.87,236.92,724000000.0
2007-08-14 09:40:00,236.905,236.92,236.88,236.88,371400000.0
2007-08-14 09:41:00,236.88,236.89,236.75,236.77,779799998.0
2007-08-14 09:42:00,236.77,236.82,236.74,236.79,797000000.0
2007-08-14 09:43:00,236.8,236.86,236.66,236.69,1155800001.0
2007-08-14 09:44:00,236.68,236.73,236.63,236.69,1623399995.0
2007-08-14 09:45:00,236.69,236.75,236.68,236.7,1511299998.0
2007-08-14 09:46:00,236.7,236.77,236.68,236.73,1223000014.0
2007-08-14 09:47:00,236.72,236.755,236.67,236.72,1458099999.0
2007-08-14 09:48:00,236.72,236.73,236.63,236.67,1912099991.0
2007-08-14 09:49:00,236.69,236.71,236.64,236.65,1912099991.0
2007-08-14 09:50:00,236.65,236.66,236.63,236.64,1592799997.0
2007-08-14 09:51:00,236.63,236.68,236.59,236.59,1294899998.0
2007-08-14 09:52:00,236.59,236.63,236.55,236.63,976200000.0
2007-08-14 09:53:00,236.63,236.73,236.63,236.705,1672699991.0
2007-08-14 09:54:00,236.71,236.77,236.69,236.72,1614899997.0
2007-08-14 09:55:00,236.72,236.76,236.61,236.68,1676099996.0
2007-08-14 09:56:00,236.685,236.69,236.645,236.67,815100000.0
2007-08-14 09:57:00,236.675,236.76,236.655,236.72,603399998.0
2007-08-14 09:58:00,236.73,236.8,236.72,236.78,775700000.0
2007-08-14 09:59:00,236.78,236.8,236.53,236.69,1414200002.0
2007-08-14 10:00:00,236.69,236.69,236.53,236.58,788100000.0
2007-08-14 10:01:00,236.57,236.67,236.57,236.61,1152999995.0
2007-08-14 10:02:00,236.61,236.645,236.57,236.63,952300000.0
2007-08-14 10:03:00,236.63,236.79,236.63,236.775,964000001.0
2007-08-14 10:04:00,236.79,236.93,236.75,236.91,895800000.0
2007-08-14 10:05:00,236.915,236.99,236.87,236.99,1288399999.0
2007-08-14 10:06:00,236.99,237.11,236.99,237.08,1316000000.0
2007-08-14 10:07:00,237.1,237.1,236.98,236.98,1356700000.0
2007-08-14 10:08:00,236.98,237.01,236.96,236.99,700300001.0
2007-08-14 10:09:00,236.99,237.005,236.95,236.99,1052300003.0
2007-08-14 10:10:00,236.99,237.005,236.95,236.96,1306199996.0
2007-08-14 10:11:00,236.95,236.98,236.92,236.95,816200002.0
2007-08-14 10:12:00,236.94,236.965,236.93,236.965,691100002.0
2007-08-14 10:13:00,236.965,237.09,236.96,237.09,1555899998.0
2007-08-14 10:14:00,237.09,237.14,237.07,237.08,1410799998.0
2007-08-14 10:15:00,237.08,237.1,237.02,237.02,1074700003.0
2007-08-14 10:16:00,237.02,237.02,236.98,236.99,1002699998.0
2007-08-14 10:17:00,237.0,237.01,236.97,236.97,1074999993.0
2007-08-14 10:18:00,236.99,237.0,236.97,236.99,706699996.0
2007-08-14 10:19:00,236.99,237.1,236.99,237.01,1220099996.0
2007-08-14 10:20:00,237.015,237.07,237.01,237.045,1121000000.0
2007-08-14 10:21:00,237.04,237.18,237.04,237.16,917800000.0
2007-08-14 10:22:00,237.16,237.19,237.14,237.14,829399998.0
2007-08-14 10:23:00,237.14,237.17,237.12,237.13,1086899999.0
2007-08-14 10:24:00,237.13,237.14,237.105,237.125,660000000.0
2007-08-14 10:25:00,237.125,237.16,237.11,237.14,632600000.0
2007-08-14 10:26:00,237.14,237.205,237.14,237.205,1223200003.0
2007-08-14 10:27:00,237.21,237.215,237.155,237.17,785600001.0
2007-08-14 10:28:00,237.17,237.185,237.125,237.125,623599998.0
2007-08-14 10:29:00,237.13,237.14,237.05,237.06,743300003.0
2007-08-14 10:30:00,237.06,237.06,236.55,236.55,944899999.0
2007-08-14 10:31:00,236.56,236.59,236.43,236.45,1075600002.0
2007-08-14 10:32:00,236.445,236.455,236.28,236.28,1171400001.0
2007-08-14 10:33:00,236.29,236.33,236.22,236.24,1420900000.0
2007-08-14 10:34:00,236.245,236.29,236.135,236.235,1252600000.0
2007-08-14 10:35:00,236.24,236.31,236.21,236.29,1205300001.0
2007-08-14 10:36:00,236.31,236.36,236.29,236.33,1037000002.0
2007-08-14 10:37:00,236.33,236.4,236.31,236.31,1011900000.0
2007-08-14 10:38:00,236.32,236.35,236.26,236.34,1173200000.0
2007-08-14 10:39:00,236.29,236.36,236.24,236.32,1710099996.0
2007-08-14 10:40:00,236.36,236.41,236.31,236.41,1710099996.0
2007-08-14 10:41:00,236.4,236.42,236.38,236.38,1198100000.0
2007-08-14 10:42:00,236.38,236.41,236.32,236.39,589900000.0
2007-08-14 10:43:00,236.38,236.59,236.38,236.525,1689700002.0
2007-08-14 10:44:00,236.525,236.65,236.51,236.51,1034000000.0
2007-08-14 10:45:00,236.51,236.565,236.445,236.47,1006899999.0
2007-08-14 10:46:00,236.47,236.51,236.43,236.49,1153400002.0
2007-08-14 10:47:00,236.49,236.505,236.4,236.4,1172900006.0
2007-08-14 10:48:00,236.4,236.415,236.36,236.375,950100001.0
2007-08-14 10:49:00,236.375,236.38,236.3,236.355,1298049995.0
2007-08-14 10:50:00,236.36,236.43,236.31,236.4,1173500001.0
2007-08-14 10:51:00,236.4,236.645,236.4,236.61,1346000004.0
2007-08-14 10:52:00,236.62,236.65,236.6,236.63,1110200001.0
2007-08-14 10:53:00,236.63,236.65,236.58,236.605,1086499997.0
2007-08-14 10:54:00,236.61,236.635,236.58,236.59,539500000.0
2007-08-14 10:55:00,236.59,236.84,236.58,236.82,1560700000.0
2007-08-14 10:56:00,236.82,236.82,236.67,236.71,1165999998.0
2007-08-14 10:57:00,236.71,236.78,236.69,236.72,852800000.0
2007-08-14 10:58:00,236.72,236.84,236.69,236.83,1290299995.0
2007-08-14 10:59:00,236.83,236.955,236.83,236.86,1709399999.0
2007-08-14 11:00:00,236.86,236.88,236.82,236.83,550000000.0
2007-08-14 11:01:00,236.83,236.87,236.79,236.84,570100000.0
2007-08-14 11:02:00,236.83,236.83,236.76,236.78,659100000.0
2007-08-14 11:03:00,236.79,236.8,236.75,236.755,1137300006.0
2007-08-14 11:04:00,236.76,236.81,236.72,236.81,1068399999.0
2007-08-14 11:05:00,236.81,236.81,236.73,236.76,975500001.0
2007-08-14 11:06:00,236.76,236.775,236.65,236.65,601400000.0
2007-08-14 11:07:00,236.65,236.65,236.6,236.62,2000950002.0
2007-08-14 11:08:00,236.62,236.63,236.55,236.58,1520200005.0
2007-08-14 11:09:00,236.575,236.62,236.56,236.6,957799998.0
2007-08-14 11:10:00,236.6,236.67,236.58,236.58,1169600005.0
2007-08-14 11:11:00,236.58,236.67,236.545,236.63,1297099996.0
2007-08-14 11:12:00,236.62,236.66,236.6,236.64,798000000.0
2007-08-14 11:13:00,236.65,236.65,236.58,236.61,1003099997.0
2007-08-14 11:14:00,236.62,236.62,236.57,236.58,876100000.0
2007-08-14 11:15:00,236.58,236.63,236.56,236.61,365900000.0
2007-08-14 11:16:00,236.61,236.67,236.6,236.62,548100000.0
2007-08-14 11:17:00,236.62,236.64,236.605,236.61,1146200000.0
2007-08-14 11:18:00,236.61,236.64,236.58,236.58,856600005.0
2007-08-14 11:19:00,236.58,236.58,236.54,236.55,448200000.0
2007-08-14 11:20:00,236.55,236.62,236.52,236.52,661700000.0
2007-08-14 11:21:00,236.51,236.545,236.47,236.47,1455700001.0
2007-08-14 11:22:00,236.49,236.51,236.46,236.49,1050900007.0
2007-08-14 11:23:00,236.49,236.5,236.46,236.49,912500000.0
2007-08-14 11:24:00,236.485,236.51,236.44,236.45,1045000001.0
2007-08-14 11:25:00,236.45,236.47,236.43,236.45,909200003.0
2007-08-14 11:26:00,236.46,236.47,236.41,236.42,427999999.0
2007-08-14 11:27:00,236.45,236.5,236.445,236.49,507400000.0
2007-08-14 11:28:00,236.49,236.56,236.425,236.49,1380800002.0
2007-08-14 11:29:00,236.49,236.53,236.48,236.52,760200006.0
2007-08-14 11:30:00,236.51,236.51,236.43,236.44,628800000.0
2007-08-14 11:31:00,236.44,236.48,236.42,236.445,857499999.0
2007-08-14 11:32:00,236.445,236.45,236.26,236.26,1257699999.0
2007-08-14 11:33:00,236.26,236.35,236.23,236.33,997599998.0
2007-08-14 11:34:00,236.31,236.32,236.26,236.27,1090499995.0
2007-08-14 11:35:00,236.27,236.37,236.27,236.365,1225099999.0
2007-08-14 11:36:00,236.37,236.43,236.37,236.37,839299996.0
2007-08-14 11:37:00,236.37,236.41,236.33,236.39,646800000.0
2007-08-14 11:38:00,236.39,236.43,236.35,236.43,1204700000.0
2007-08-14 11:39:00,236.43,236.54,236.43,236.47,1891399999.0
2007-08-14 11:40:00,236.47,236.495,236.47,236.48,758200001.0
2007-08-14 11:41:00,236.49,236.51,236.46,236.5,847500003.0
2007-08-14 11:42:00,236.5,236.59,236.48,236.56,1193800002.0
2007-08-14 11:43:00,236.56,236.56,236.48,236.5,344100000.0
2007-08-14 11:44:00,236.5,236.58,236.5,236.53,650000000.0
2007-08-14 11:45:00,236.53,236.55,236.48,236.5,809499998.0
2007-08-14 11:46:00,236.495,236.51,236.45,236.46,685800001.0
2007-08-14 11:47:00,236.46,236.46,236.42,236.44,1362400007.0
2007-08-14 11:48:00,236.445,236.45,236.4,236.41,1147100003.0
2007-08-14 11:49:00,236.41,236.44,236.38,236.44,914699997.0
2007-08-14 11:50:00,236.43,236.44,236.4,236.42,557899997.0
2007-08-14 11:51:00,236.42,236.505,236.415,236.49,628299998.0
2007-08-14 11:52:00,236.48,236.49,236.46,236.48,581000000.0
2007-08-14 11:53:00,236.48,236.525,236.46,236.47,1410100008.0
2007-08-14 11:54:00,236.47,236.565,236.46,236.565,1583599995.0
2007-08-14 11:55:00,236.565,236.575,236.49,236.51,734800001.0
2007-08-14 11:56:00,236.51,236.565,236.51,236.565,416700000.0
2007-08-14 11:57:00,236.555,236.62,236.555,236.58,959400002.0
2007-08-14 11:58:00,236.58,236.585,236.53,236.55,912299997.0
2007-08-14 11:59:00,236.55,236.66,236.52,236.66,913800000.0
2007-08-14 12:00:00,236.66,236.665,236.54,236.58,890200000.0
2007-08-14 12:01:00,236.58,236.65,236.54,236.615,987500002.0
2007-08-14 12:02:00,236.615,236.68,236.615,236.67,965500000.0
2007-08-14 12:03:00,236.675,236.815,236.675,236.75,1114200000.0
2007-08-14 12:04:00,236.75,236.9,236.75,236.865,1591300002.0
2007-08-14 12:05:00,236.87,236.94,236.81,236.92,1790099998.0
2007-08-14 12:06:00,236.91,236.94,236.88,236.91,1206100000.0
2007-08-14 12:07:00,236.91,236.91,236.8,236.81,784400001.0
2007-08-14 12:08:00,236.8,236.82,236.77,236.77,1199800003.0
2007-08-14 12:09:00,236.78,236.8,236.76,236.78,347300001.0
2007-08-14 12:10:00,236.78,236.815,236.765,236.79,728199997.0
2007-08-14 12:11:00,236.79,236.87,236.77,236.8,1150299999.0
2007-08-14 12:12:00,236.8,236.8,236.71,236.73,565100000.0
2007-08-14 12:13:00,236.73,236.75,236.715,236.73,888000002.0
2007-08-14 12:14:00,236.73,236.84,236.73,236.8,1144800002.0
2007-08-14 12:15:00,236.8,236.81,236.77,236.8,388100001.0
2007-08-14 12:16:00,236.805,236.83,236.76,236.8,751900000.0
2007-08-14 12:17:00,236.8,236.82,236.77,236.815,768099999.0
2007-08-14 12:18:00,236.82,236.83,236.79,236.8,608100004.0
2007-08-14 12:19:00,236.8,236.81,236.69,236.73,579400002.0
2007-08-14 12:20:00,236.73,236.76,236.72,236.74,1161699993.0
2007-08-14 12:21:00,236.75,236.78,236.74,236.77,609600000.0
2007-08-14 12:22:00,236.77,236.81,236.765,236.8,172100000.0
2007-08-14 12:23:00,236.8,236.8,236.74,236.79,1054500003.0
2007-08-14 12:24:00,236.79,236.79,236.67,236.69,1220599999.0
2007-08-14 12:25:00,236.69,236.71,236.66,236.7,1419399993.0
2007-08-14 12:26:00,236.7,236.73,236.7,236.73,462800001.0
2007-08-14 12:27:00,236.73,236.75,236.69,236.72,897299999.0
2007-08-14 12:28:00,236.72,236.75,236.63,236.65,1268699998.0
2007-08-14 12:29:00,236.65,236.75,236.65,236.75,887499996.0
2007-08-14 12:30:00,236.75,236.755,236.68,236.71,1229099996.0
2007-08-14 12:31:00,236.71,236.73,236.69,236.7,455900000.0
2007-08-14 12:32:00,236.7,236.71,236.68,236.69,797300001.0
2007-08-14 12:33:00,236.67,236.68,236.56,236.57,1305500005.0
2007-08-14 12:34:00,236.575,236.62,236.57,236.58,1115799999.0
2007-08-14 12:35:00,236.57,236.58,236.48,236.49,976100002.0
2007-08-14 12:36:00,236.49,236.54,236.48,236.53,1031999998.0
2007-08-14 12:37:00,236.53,236.58,236.52,236.58,1035300001.0
2007-08-14 12:38:00,236.59,236.61,236.57,236.61,591099991.0
2007-08-14 12:39:00,236.6,236.6,236.58,236.58,453099997.0
2007-08-14 12:40:00,236.58,236.6,236.57,236.59,382300000.0
2007-08-14 12:41:00,236.59,236.59,236.56,236.58,473000001.0
2007-08-14 12:42:00,236.58,236.59,236.54,236.57,865600001.0
2007-08-14 12:43:00,236.57,236.71,236.565,236.69,1270000000.0
2007-08-14 12:44:00,236.69,236.74,236.69,236.74,845999999.0
2007-08-14 12:45:00,236.74,236.78,236.72,236.77,936300000.0
2007-08-14 12:46:00,236.77,236.87,236.76,236.83,814800002.0
2007-08-14 12:47:00,236.83,236.83,236.77,236.78,870799998.0
2007-08-14 12:48:00,236.78,236.82,236.77,236.81,590000001.0
2007-08-14 12:49:00,236.79,236.84,236.79,236.83,273900002.0
2007-08-14 12:50:00,236.84,236.84,236.73,236.75,837500001.0
2007-08-14 12:51:00,236.75,236.78,236.69,236.76,464100000.0
2007-08-14 12:52:00,236.76,236.76,236.72,236.72,176200000.0
2007-08-14 12:53:00,236.72,236.72,236.66,236.69,362000001.0
2007-08-14 12:54:00,236.7,236.72,236.67,236.68,427800000.0
2007-08-14 12:55:00,236.68,236.69,236.65,236.67,185199999.0
2007-08-14 12:56:00,236.67,236.69,236.63,236.66,250100001.0
2007-08-14 12:57:00,236.64,236.7,236.63,236.67,533699997.0
2007-08-14 12:58:00,236.69,236.69,236.62,236.66,340799997.0
2007-08-14 12:59:00,236.66,236.75,236.66,236.74,520800000.0
2007-08-14 13:00:00,236.74,236.8,236.73,236.74,1290499998.0
2007-08-14 13:01:00,236.74,236.75,236.65,236.66,1182000001.0
2007-08-14 13:02:00,236.66,236.67,236.61,236.63,455100000.0
2007-08-14 13:03:00,236.62,236.67,236.6,236.655,590799999.0
2007-08-14 13:04:00,236.66,236.7,236.64,236.7,508000000.0
2007-08-14 13:05:00,236.7,236.79,236.69,236.74,675599996.0
2007-08-14 13:06:00,236.74,236.75,236.68,236.69,344900000.0
2007-08-14 13:07:00,236.68,236.72,236.625,236.7,637700001.0
2007-08-14 13:08:00,236.7,236.75,236.67,236.71,508600000.0
2007-08-14 13:09:00,236.69,236.73,236.685,236.7,350300000.0
2007-08-14 13:10:00,236.7,236.75,236.7,236.72,566300001.0
2007-08-14 13:11:00,236.73,236.74,236.675,236.71,188100000.0
2007-08-14 13:12:00,236.72,236.72,236.65,236.68,123300000.0
2007-08-14 13:13:00,236.69,236.69,236.64,236.65,229900000.0
2007-08-14 13:14:00,236.68,236.69,236.65,236.66,194000000.0
2007-08-14 13:15:00,236.67,236.68,236.64,236.68,134200000.0
2007-08-14 13:16:00,236.67,236.72,236.655,236.7,311700003.0
2007-08-14 13:17:00,236.7,236.78,236.7,236.78,249200000.0
2007-08-14 13:18:00,236.78,236.79,236.77,236.79,64000000.0
2007-08-14 13:19:00,236.79,236.86,236.79,236.82,267200000.0
2007-08-14 13:20:00,236.82,236.86,236.79,236.81,218699998.0
2007-08-14 13:21:00,236.81,236.95,236.78,236.94,513000000.0
2007-08-14 13:22:00,236.94,237.07,236.94,237.03,632700001.0
2007-08-14 13:23:00,237.03,237.09,237.01,237.055,882600002.0
2007-08-14 13:24:00,237.055,237.18,237.04,237.12,1231300003.0
2007-08-14 13:25:00,237.11,237.12,236.99,237.01,857100000.0
2007-08-14 13:26:00,236.97,236.99,236.9,236.95,692800002.0
2007-08-14 13:27:00,236.95,236.95,236.87,236.925,916799999.0
2007-08-14 13:28:00,236.915,236.93,236.88,236.9,932400001.0
2007-08-14 13:29:00,236.895,236.91,236.83,236.9,858700000.0
2007-08-14 13:30:00,236.91,236.92,236.82,236.82,707099999.0
2007-08-14 13:31:00,236.82,236.83,236.71,236.73,1236500003.0
2007-08-14 13:32:00,236.73,236.75,236.7,236.74,305700000.0
2007-08-14 13:33:00,236.75,236.75,236.7,236.72,788999996.0
2007-08-14 13:34:00,236.74,236.74,236.7,236.71,947100007.0
2007-08-14 13:35:00,236.71,236.75,236.66,236.67,537000000.0
2007-08-14 13:36:00,236.67,236.74,236.67,236.73,459300001.0
2007-08-14 13:37:00,236.73,236.73,236.65,236.65,471400000.0
2007-08-14 13:38:00,236.65,236.66,236.6,236.65,964500000.0
2007-08-14 13:39:00,236.65,236.65,236.6,236.64,1785699995.0
2007-08-14 13:40:00,236.64,236.65,236.62,236.62,360900000.0
2007-08-14 13:41:00,236.62,236.64,236.6,236.64,606799997.0
2007-08-14 13:42:00,236.64,236.64,236.6,236.62,697700000.0
2007-08-14 13:43:00,236.62,236.65,236.59,236.6,1008900005.0
2007-08-14 13:44:00,236.6,236.63,236.6,236.61,405099998.0
2007-08-14 13:45:00,236.61,236.62,236.57,236.59,616299998.0
2007-08-14 13:46:00,236.58,236.62,236.58,236.61,164600000.0
2007-08-14 13:47:00,236.61,236.62,236.6,236.62,500600000.0
2007-08-14 13:48:00,236.61,236.64,236.6,236.63,635100000.0
2007-08-14 13:49:00,236.63,236.65,236.6,236.61,386400000.0
2007-08-14 13:50:00,236.61,236.64,236.6,236.61,429400000.0
2007-08-14 13:51:00,236.63,236.66,236.62,236.65,342599998.0
2007-08-14 13:52:00,236.64,236.65,236.62,236.65,111800000.0
2007-08-14 13:53:00,236.65,236.68,236.65,236.68,177900000.0
2007-08-14 13:54:00,236.67,236.7,236.64,236.67,594800001.0
2007-08-14 13:55:00,236.66,236.67,236.65,236.67,348300000.0
2007-08-14 13:56:00,236.66,236.67,236.64,236.65,183200000.0
2007-08-14 13:57:00,236.65,236.67,236.65,236.665,453300000.0
2007-08-14 13:58:00,236.665,236.67,236.65,236.66,141300002.0
2007-08-14 13:59:00,236.67,236.72,236.66,236.71,627499997.0
2007-08-14 14:00:00,236.71,236.83,236.68,236.81,622300001.0
2007-08-14 14:01:00,236.81,236.83,236.78,236.8,689500000.0
2007-08-14 14:02:00,236.81,236.885,236.81,236.85,972399997.0
2007-08-14 14:03:00,236.84,236.85,236.74,236.77,1402899996.0
2007-08-14 14:04:00,236.765,236.79,236.74,236.74,1085400000.0
2007-08-14 14:05:00,236.74,236.74,236.68,236.7,895800000.0
2007-08-14 14:06:00,236.69,236.71,236.62,236.71,522400001.0
2007-08-14 14:07:00,236.71,236.78,236.71,236.77,951899994.0
2007-08-14 14:08:00,236.77,236.81,236.75,236.795,642100000.0
2007-08-14 14:09:00,236.81,236.85,236.74,236.75,1066700004.0
2007-08-14 14:10:00,236.74,236.81,236.74,236.785,820099998.0
2007-08-14 14:11:00,236.77,236.81,236.77,236.78,296700001.0
2007-08-14 14:12:00,236.79,236.8,236.76,236.79,742500002.0
2007-08-14 14:13:00,236.79,236.8,236.68,236.72,1170300002.0
2007-08-14 14:14:00,236.72,236.77,236.69,236.76,732200000.0
2007-08-14 14:15:00,236.76,236.77,236.68,236.68,689100000.0
2007-08-14 14:16:00,236.69,236.7,236.68,236.7,230100000.0
2007-08-14 14:17:00,236.7,236.8,236.69,236.76,342099998.0
2007-08-14 14:18:00,236.73,236.75,236.63,236.69,421800000.0
2007-08-14 14:19:00,236.67,236.73,236.58,236.6,582000002.0
2007-08-14 14:20:00,236.6,236.6,236.52,236.55,629500000.0
2007-08-14 14:21:00,236.555,236.58,236.55,236.56,699300001.0
2007-08-14 14:22:00,236.56,236.6,236.56,236.6,592400000.0
2007-08-14 14:23:00,236.6,236.66,236.58,236.66,768500000.0
2007-08-14 14:24:00,236.66,236.675,236.64,236.66,256600000.0
2007-08-14 14:25:00,236.66,236.66,236.63,236.64,402200000.0
2007-08-14 14:26:00,236.64,236.65,236.63,236.64,619200000.0
2007-08-14 14:27:00,236.64,236.67,236.64,236.65,603999998.0
2007-08-14 14:28:00,236.65,236.68,236.63,236.675,183100000.0
2007-08-14 14:29:00,236.68,236.72,236.63,236.67,591000000.0
2007-08-14 14:30:00,236.67,236.75,236.63,236.69,790300000.0
2007-08-14 14:31:00,236.7,236.7,236.57,236.63,839900000.0
2007-08-14 14:32:00,236.63,236.66,236.58,236.62,603400000.0
2007-08-14 14:33:00,236.62,236.64,236.6,236.6,1356800001.0
2007-08-14 14:34:00,236.595,236.6,236.55,236.56,1468900000.0
2007-08-14 14:35:00,236.56,236.56,236.46,236.51,1355699997.0
2007-08-14 14:36:00,236.5,236.515,236.45,236.47,1226400001.0
2007-08-14 14:37:00,236.46,236.5,236.44,236.46,1700599997.0
2007-08-14 14:38:00,236.465,236.47,236.41,236.45,1478700001.0
2007-08-14 14:39:00,236.47,236.52,236.45,236.52,996200004.0
2007-08-14 14:40:00,236.52,236.64,236.52,236.63,1696399997.0
2007-08-14 14:41:00,236.63,236.73,236.6,236.73,492600000.0
2007-08-14 14:42:00,236.72,236.77,236.67,236.74,1188899998.0
2007-08-14 14:43:00,236.74,236.85,236.74,236.84,1950699988.0
2007-08-14 14:45:00,236.79,236.815,236.765,236.78,1036899999.0
2007-08-14 14:46:00,236.78,236.825,236.74,236.765,1833599994.0
2007-08-14 14:47:00,236.77,236.79,236.72,236.72,1928500008.0
2007-08-14 14:48:00,236.72,236.72,236.65,236.72,1498399997.0
2007-08-14 14:49:00,236.72,236.835,236.69,236.835,1590600001.0
2007-08-14 14:50:00,236.84,236.86,236.74,236.83,1330899994.0
2007-08-14 14:51:00,236.83,236.83,236.78,236.8,695599999.0
2007-08-14 14:52:00,236.775,236.81,236.76,236.76,695599999.0
2007-08-14 14:53:00,236.76,236.83,236.76,236.79,1202999998.0
2007-08-14 14:54:00,236.79,236.81,236.76,236.78,1400299996.0
2007-08-14 14:55:00,236.78,236.79,236.76,236.77,1076800002.0
2007-08-14 14:56:00,236.8,236.83,236.76,236.81,1076800002.0
2007-08-14 14:57:00,236.81,236.87,236.8,236.87,885000001.0
2007-08-14 14:58:00,236.88,236.95,236.85,236.85,1349999998.0
2007-08-14 14:59:00,236.85,236.95,236.84,236.93,1364699997.0
2007-08-14 15:00:00,236.93,236.95,236.87,236.89,1909200004.0
2007-08-14 15:01:00,236.89,236.94,236.88,236.88,1335499996.0
2007-08-14 15:02:00,236.89,236.94,236.87,236.91,1051099997.0
2007-08-14 15:03:00,236.9,236.91,236.805,236.805,862299996.0
2007-08-14 15:04:00,236.81,236.86,236.79,236.85,410700000.0
2007-08-14 15:05:00,236.85,236.89,236.85,236.88,349200000.0
2007-08-14 15:06:00,236.88,236.89,236.82,236.87,498500000.0
2007-08-14 15:07:00,236.87,236.95,236.86,236.93,1269600001.0
2007-08-14 15:08:00,236.925,236.99,236.895,236.96,883400002.0
2007-08-14 15:09:00,236.96,236.98,236.87,236.88,1057899998.0
2007-08-14 15:10:00,236.89,236.92,236.88,236.91,589800003.0
2007-08-14 15:11:00,236.89,236.94,236.87,236.94,318299997.0
2007-08-14 15:12:00,236.94,236.96,236.92,236.93,759200001.0
2007-08-14 15:13:00,236.94,236.94,236.9,236.92,397300000.0
2007-08-14 15:14:00,236.92,236.92,236.85,236.91,457100000.0
2007-08-14 15:15:00,236.91,236.92,236.89,236.91,357200000.0
2007-08-14 15:16:00,236.91,236.91,236.88,236.89,304700000.0
2007-08-14 15:17:00,236.885,236.89,236.83,236.84,288400000.0
2007-08-14 15:18:00,236.84,236.86,236.83,236.85,585400007.0
2007-08-14 15:19:00,236.86,236.89,236.845,236.87,436399999.0
2007-08-14 15:20:00,236.87,236.88,236.84,236.87,1215000000.0
2007-08-14 15:21:00,236.87,236.88,236.84,236.85,1421200001.0
2007-08-14 15:22:00,236.86,236.89,236.84,236.88,1023499999.0
2007-08-14 15:23:00,236.87,236.89,236.83,236.85,468400000.0
2007-08-14 15:24:00,236.84,236.86,236.79,236.81,1071500000.0
2007-08-14 15:25:00,236.81,236.82,236.79,236.8,834400000.0
2007-08-14 15:26:00,236.8,236.83,236.8,236.82,1030199999.0
2007-08-14 15:27:00,236.82,236.85,236.805,236.835,719399996.0
2007-08-14 15:28:00,236.83,236.885,236.81,236.88,1465200001.0
2007-08-14 15:29:00,236.89,236.93,236.86,236.91,670500000.0
2007-08-14 15:30:00,236.91,236.94,236.795,236.795,1672299998.0
2007-08-14 15:31:00,236.79,236.91,236.79,236.91,1532799999.0
2007-08-14 15:32:00,236.92,237.0,236.92,236.99,677900001.0
2007-08-14 15:33:00,236.99,237.03,236.96,237.01,1948899999.0
2007-08-14 15:34:00,237.01,237.01,236.89,236.92,878700000.0
2007-08-14 15:35:00,236.92,236.94,236.885,236.885,649600000.0
2007-08-14 15:36:00,236.87,236.87,236.78,236.82,977600001.0
2007-08-14 15:37:00,236.82,236.82,236.75,236.75,532500000.0
2007-08-14 15:38:00,236.75,236.77,236.7,236.73,917300000.0
2007-08-14 15:39:00,236.72,236.75,236.69,236.73,1488500006.0
2007-08-14 15:40:00,236.74,236.78,236.69,236.69,1359200000.0
2007-08-14 15:41:00,236.69,236.81,236.68,236.79,1497999993.0
2007-08-14 15:42:00,236.77,236.89,236.77,236.87,1359400002.0
2007-08-14 15:43:00,236.87,236.99,236.86,236.93,1359400002.0
2007-08-14 15:44:00,236.93,236.955,236.8,236.84,865399997.0
2007-08-14 15:45:00,236.84,236.87,236.81,236.84,1174599998.0
2007-08-14 15:46:00,236.83,236.84,236.69,236.79,1047599990.0
2007-08-14 15:47:00,236.81,236.87,236.78,236.86,1047599990.0
2007-08-14 15:48:00,236.86,236.86,236.7,236.7,1359900002.0
2007-08-14 15:49:00,236.7,236.77,236.62,236.77,1708499993.0
2007-08-14 15:50:00,236.76,236.765,236.67,236.7,776999997.0
2007-08-14 15:51:00,236.7,236.78,236.67,236.72,1230599997.0
2007-08-14 15:52:00,236.73,236.81,236.68,236.775,1344499997.0
2007-08-14 15:53:00,236.79,236.79,236.645,236.65,1317400000.0
2007-08-14 15:54:00,236.64,236.73,236.63,236.695,1427200001.0
2007-08-14 15:55:00,236.68,236.79,236.67,236.75,1407599997.0
2007-08-14 15:56:00,236.75,236.75,236.69,236.72,1530900001.0
2007-08-14 15:57:00,236.72,236.745,236.69,236.7,995899999.0
2007-08-14 15:58:00,236.7,236.79,236.68,236.76,1110100000.0
2007-08-14 15:59:00,236.76,236.78,236.71,236.76,1779199997.0
2007-08-14 16:00:00,236.76,236.79,236.71,236.71,2057000003.0
2007-08-14 16:01:00,236.71,236.725,236.65,236.685,1602500002.0
2007-08-14 16:02:00,236.68,236.69,236.65,236.68,864200000.0
2007-08-14 16:03:00,236.68,236.72,236.635,236.645,988699998.0
2007-08-14 16:04:00,236.645,236.67,236.59,236.59,1385399998.0
2007-08-14 16:05:00,236.59,236.6,236.54,236.57,984499999.0
2007-08-14 16:06:00,236.58,236.59,236.515,236.55,1118600004.0
2007-08-14 16:07:00,236.55,236.56,236.43,236.455,1925000008.0
2007-08-14 16:08:00,236.46,236.47,236.32,236.34,2031000006.0
2007-08-14 16:09:00,236.32,236.33,236.25,236.32,1554299998.0
2007-08-14 16:10:00,236.33,236.34,236.2,236.23,1554299998.0
2007-08-14 16:11:00,236.23,236.28,236.23,236.26,1564599995.0
2007-08-14 16:12:00,236.26,236.33,236.21,236.29,1722799997.0
2007-08-14 16:13:00,236.29,236.32,236.17,236.18,1993599996.0
2007-08-14 16:14:00,236.18,236.21,235.95,235.96,1787099993.0
2007-08-14 16:15:00,235.965,236.04,235.94,235.99,1350600001.0
2007-08-14 16:16:00,236.0,236.04,235.99,236.0,1698099999.0
2007-08-14 16:17:00,236.0,236.03,235.94,235.97,1590799988.0
2007-08-14 16:18:00,235.975,236.03,235.96,236.03,1167899999.0
2007-08-14 16:19:00,236.03,236.25,236.03,236.24,1230200001.0
2007-08-14 16:20:00,236.24,236.26,236.15,236.185,958799999.0
2007-08-14 16:21:00,236.19,236.23,236.14,236.14,1348999995.0
2007-08-14 16:22:00,236.14,236.23,236.13,236.22,1320000002.0
2007-08-14 16:23:00,236.21,236.25,236.2,236.2,337700000.0
2007-08-14 16:24:00,236.2,236.22,236.14,236.14,728999999.0
2007-08-14 16:25:00,236.15,236.2,236.07,236.07,866500003.0
2007-08-14 16:26:00,236.07,236.07,235.9,235.94,1501699999.0
2007-08-14 16:27:00,235.94,236.025,235.91,235.97,896499996.0
2007-08-14 16:28:00,235.97,235.98,235.84,235.86,1535800005.0
2007-08-14 16:29:00,235.86,236.06,235.86,236.05,940700000.0
2007-08-14 16:30:00,236.06,236.06,235.95,236.06,1429099998.0
2007-08-14 16:31:00,236.06,236.14,236.01,236.13,1271499996.0
2007-08-14 16:32:00,236.13,236.19,236.08,236.19,1252699999.0
2007-08-14 16:33:00,236.21,236.22,236.13,236.13,2032700002.0
2007-08-14 16:34:00,236.12,236.19,236.11,236.18,1122099998.0
2007-08-14 16:35:00,236.18,236.18,236.07,236.1,1592199999.0
2007-08-14 16:36:00,236.1,236.14,236.06,236.07,1204699998.0
2007-08-14 16:37:00,236.07,236.09,235.95,236.04,809000000.0
2007-08-14 16:38:00,236.04,236.08,236.0,236.06,1968699988.0
2007-08-14 16:39:00,236.055,236.085,236.01,236.01,1230600004.0
2007-08-14 16:40:00,236.02,236.02,235.89,235.91,1600600004.0
2007-08-14 16:41:00,235.89,235.99,235.87,235.98,1524099999.0
2007-08-14 16:42:00,235.97,236.02,235.92,236.0,1524099999.0
2007-08-14 16:43:00,236.01,236.06,235.9,235.9,1524099999.0
2007-08-14 16:44:00,235.91,236.01,235.91,235.99,1052299998.0
2007-08-14 16:45:00,235.98,236.05,235.97,236.02,1820300001.0
2007-08-14 16:46:00,236.02,236.07,236.0,236.035,1623599990.0
2007-08-14 16:47:00,236.035,236.08,236.01,236.05,1248799990.0
2007-08-14 16:48:00,236.06,236.06,236.0,236.01,1080000003.0
2007-08-14 16:49:00,236.01,236.18,236.01,236.17,1236099996.0
2007-08-14 16:50:00,236.17,236.25,236.15,236.15,830800000.0
2007-08-14 16:51:00,236.16,236.16,235.91,235.91,1334799998.0
2007-08-14 16:52:00,235.91,235.97,235.82,235.86,1208600000.0
2007-08-14 16:53:00,235.86,235.88,235.81,235.86,1011999998.0
2007-08-14 16:54:00,235.85,235.85,235.665,235.71,1505800004.0
2007-08-14 16:55:00,235.69,235.74,235.65,235.67,1043700000.0
2007-08-14 16:56:00,235.68,235.82,235.68,235.8,1356799996.0
2007-08-14 16:57:00,235.79,235.91,235.765,235.87,2074500001.0
2007-08-14 16:58:00,235.87,235.89,235.8,235.885,1504800002.0
2007-08-14 16:59:00,235.88,235.895,235.77,235.82,1987599988.0
2007-08-14 17:00:00,235.82,235.87,235.78,235.79,2140099991.0
2007-08-14 17:01:00,235.77,235.79,235.64,235.64,1507899996.0
2007-08-14 17:02:00,235.63,235.82,235.58,235.82,1507899996.0
2007-08-14 17:03:00,235.84,235.87,235.75,235.79,1507899996.0
2007-08-14 17:04:00,235.79,235.79,235.63,235.66,1446299998.0
2007-08-14 17:05:00,235.66,235.76,235.64,235.72,1446299998.0
2007-08-14 17:06:00,235.71,235.76,235.66,235.69,856300000.0
2007-08-14 17:07:00,235.7,235.76,235.68,235.74,812700000.0
2007-08-14 17:08:00,235.72,235.73,235.39,235.41,1471499994.0
2007-08-14 17:09:00,235.39,235.47,235.34,235.47,1471499994.0
2007-08-14 17:10:00,235.465,235.52,235.44,235.48,849900000.0
2007-08-14 17:11:00,235.49,235.53,235.44,235.51,1663599995.0
2007-08-14 17:12:00,235.51,235.64,235.475,235.625,1415000000.0
2007-08-14 17:13:00,235.62,235.74,235.59,235.61,2041199999.0
2007-08-14 17:14:00,235.6,235.605,235.495,235.54,1755999995.0
2007-08-14 17:15:00,235.52,235.61,235.52,235.57,1200299999.0
2007-08-14 17:16:00,235.57,235.59,235.48,235.57,1044799999.0
2007-08-14 17:17:00,235.56,235.8,235.56,235.79,717300000.0
2007-08-14 17:18:00,235.79,235.79,235.65,235.665,1537699996.0
2007-08-14 17:19:00,235.67,235.75,235.67,235.75,1060999994.0
2007-08-14 17:20:00,235.75,235.85,235.75,235.85,1606899992.0
2007-08-14 17:21:00,235.85,235.89,235.79,235.845,1615000016.0
2007-08-14 17:22:00,235.845,235.87,235.775,235.87,1670899998.0
2007-08-14 17:23:00,235.87,235.92,235.78,235.79,1377399996.0
2007-08-14 17:24:00,235.79,235.905,235.735,235.89,1467300004.0
2007-08-14 17:25:00,235.89,235.92,235.72,235.73,1836999998.0
2007-08-14 17:26:00,235.73,235.81,235.73,235.79,1256500004.0
2007-08-14 17:27:00,235.79,235.79,235.7,235.72,788000000.0
2007-08-14 17:28:00,235.72,235.82,235.72,235.75,1637599996.0
2007-08-14 17:29:00,235.74,235.83,235.74,235.8,474500000.0
2007-08-14 17:30:00,235.8,235.9,235.78,235.84,859999998.0
2007-08-14 17:31:00,235.84,235.84,235.76,235.79,863300000.0
2007-08-14 17:32:00,235.79,235.9,235.79,235.9,700300000.0
2007-08-14 17:33:00,235.9,235.9,235.84,235.87,385799999.0
2007-08-14 17:34:00,235.84,235.87,235.84,235.87,181199999.0
2007-08-14 17:35:00,235.87,235.99,235.87,235.99,555699999.0
2007-08-14 17:36:00,235.99,235.99,235.93,235.95,650699999.0
2007-08-14 17:37:00,235.95,236.1,235.95,236.04,1421799998.0
2007-08-14 17:38:00,236.04,236.06,235.99,235.99,1132500000.0
2007-08-14 17:39:00,235.99,235.99,235.94,235.95,928300002.0
2007-08-14 17:40:00,235.95,235.98,235.92,235.97,939400002.0
2007-08-14 17:41:00,235.97,236.05,235.92,236.04,1705499991.0
2007-08-14 17:42:00,236.04,236.11,236.04,236.05,1237600000.0
2007-08-14 17:43:00,236.05,236.11,235.99,236.11,1136700000.0
2007-08-14 17:44:00,236.11,236.15,236.07,236.09,610699997.0
2007-08-14 17:45:00,236.075,236.12,236.05,236.11,1630799998.0
2007-08-14 17:46:00,236.12,236.13,236.04,236.04,1659499989.0
2007-08-14 17:47:00,236.04,236.27,236.03,236.26,1339899997.0
2007-08-14 17:48:00,236.25,236.26,236.17,236.2,880600001.0
2007-08-14 17:49:00,236.195,236.27,236.175,236.2,909500003.0
2007-08-14 17:50:00,236.2,236.27,236.2,236.21,1564699994.0
2007-08-14 17:51:00,236.21,236.26,236.2,236.25,668000001.0
2007-08-14 17:52:00,236.25,236.44,236.21,236.35,1804000000.0
2007-08-14 17:53:00,236.33,236.36,236.28,236.36,1877500001.0
2007-08-14 17:54:00,236.35,236.44,236.32,236.44,1877500001.0
2007-08-14 17:55:00,236.46,236.5,236.43,236.46,1877500001.0
2007-08-14 17:56:00,236.46,236.54,236.36,236.36,2031999996.0
2007-08-14 17:57:00,236.36,236.36,236.27,236.35,1312499994.0
2007-08-14 17:58:00,236.35,236.47,236.35,236.41,972599999.0
2007-08-14 17:59:00,236.4,236.41,236.35,236.38,1623700002.0
2007-08-14 18:00:00,236.38,236.42,236.32,236.34,1872400002.0
2007-08-14 18:01:00,236.34,236.38,236.31,236.34,1213499998.0
2007-08-14 18:02:00,236.355,236.37,236.26,236.26,1213499998.0
2007-08-14 18:03:00,236.26,236.26,236.19,236.2,1284700003.0
2007-08-14 18:04:00,236.2,236.2,236.1,236.14,860999998.0
2007-08-14 18:05:00,236.14,236.19,236.14,236.19,545999997.0
2007-08-14 18:06:00,236.18,236.26,236.135,236.24,1001700000.0
2007-08-14 18:07:00,236.24,236.25,236.12,236.12,974500002.0
2007-08-14 18:08:00,236.12,236.13,236.09,236.09,178990513.0
2007-08-14 18:09:00,236.09,236.13,236.05,236.07,517400000.0
2007-08-14 18:10:00,236.07,236.12,236.05,236.07,673600004.0
2007-08-14 18:11:00,236.07,236.12,236.05,236.07,535000002.0
2007-08-14 18:12:00,236.07,236.11,236.05,236.11,620300006.0
2007-08-14 18:13:00,236.11,236.14,236.1,236.13,229600000.0
2007-08-14 18:14:00,236.12,236.19,236.1,236.16,613400004.0
2007-08-14 18:15:00,236.17,236.25,236.16,236.23,271800000.0
2007-08-14 18:16:00,236.23,236.24,236.15,236.2,644000004.0
2007-08-14 18:17:00,236.19,236.21,236.14,236.18,510300000.0
2007-08-14 18:18:00,236.17,236.23,236.17,236.23,365499999.0
2007-08-14 18:19:00,236.24,236.37,236.24,236.35,287400000.0
2007-08-14 18:20:00,236.35,236.36,236.26,236.27,399900000.0
2007-08-14 18:21:00,236.27,236.31,236.25,236.27,639100001.0
2007-08-14 18:22:00,236.27,236.3,236.25,236.25,559700004.0
2007-08-14 18:23:00,236.26,236.27,236.23,236.24,461400001.0
2007-08-14 18:24:00,236.24,236.26,236.22,236.23,413200000.0
2007-08-14 18:25:00,236.23,236.24,236.12,236.13,1164799999.0
2007-08-14 18:26:00,236.12,236.14,236.08,236.11,964099996.0
2007-08-14 18:27:00,236.11,236.14,236.09,236.1,731300004.0
2007-08-14 18:28:00,236.1,236.15,236.05,236.1,1046899996.0
2007-08-14 18:29:00,236.1,236.12,236.06,236.07,893300001.0
2007-08-14 18:30:00,236.07,236.13,236.05,236.1,1426099995.0
2007-08-14 18:31:00,236.1,236.21,236.09,236.21,1060200003.0
2007-08-14 18:32:00,236.21,236.21,236.13,236.13,570500004.0
2007-08-14 18:33:00,236.13,236.14,236.07,236.09,1001800000.0
2007-08-14 18:34:00,236.09,236.12,236.01,236.01,901900002.0
2007-08-14 18:35:00,236.02,236.11,235.96,236.04,1759800003.0
2007-08-14 18:36:00,236.04,236.12,236.04,236.11,966800000.0
2007-08-14 18:37:00,236.11,236.15,236.09,236.12,1161900000.0
2007-08-14 18:38:00,236.12,236.19,236.12,236.17,1534200018.0
2007-08-14 18:39:00,236.17,236.19,236.1,236.1,890400000.0
2007-08-14 18:40:00,236.095,236.13,236.08,236.09,656199997.0
2007-08-14 18:41:00,236.1,236.11,236.025,236.07,1153500006.0
2007-08-14 18:42:00,236.06,236.07,235.93,235.97,1394000005.0
2007-08-14 18:43:00,235.99,236.03,235.98,236.0,809200001.0
2007-08-14 18:44:00,236.0,236.06,235.97,236.0,689500006.0
2007-08-14 18:45:00,236.0,236.05,236.0,236.05,179700000.0
2007-08-14 18:46:00,236.05,236.08,236.02,236.08,488199997.0
2007-08-14 18:47:00,236.08,236.13,236.02,236.04,899600006.0
2007-08-14 18:48:00,236.04,236.05,235.99,236.05,253600000.0
2007-08-14 18:49:00,236.055,236.14,236.01,236.01,711300001.0
2007-08-14 18:50:00,236.01,236.05,235.97,235.97,337500000.0
2007-08-14 18:51:00,235.97,236.04,235.96,236.0,731700003.0
2007-08-14 18:52:00,236.0,236.03,235.98,236.02,101799999.0
2007-08-14 18:53:00,236.03,236.03,235.98,236.0,191200000.0
2007-08-14 18:54:00,235.98,236.0,235.95,235.98,437600002.0
2007-08-14 18:55:00,235.97,235.99,235.92,235.92,138000000.0
2007-08-14 18:56:00,235.93,235.99,235.93,235.99,316099998.0
2007-08-14 18:57:00,235.98,236.01,235.96,235.99,108800000.0
2007-08-14 18:58:00,236.0,236.13,236.0,236.04,590699997.0
2007-08-14 18:59:00,236.04,236.07,235.99,236.05,751399996.0
2007-08-14 19:00:00,236.05,236.12,236.03,236.05,337400000.0
2007-08-14 19:01:00,236.03,236.09,236.01,236.09,328700001.0
2007-08-14 19:02:00,236.09,236.1,235.99,236.05,509100001.0
2007-08-14 19:03:00,236.02,236.11,236.01,236.05,627600005.0
2007-08-14 19:04:00,236.05,236.07,236.005,236.02,250100000.0
2007-08-14 19:05:00,236.01,236.06,236.0,236.04,148100000.0
2007-08-14 19:06:00,236.03,236.07,235.995,236.07,208600000.0
2007-08-14 19:07:00,236.07,236.1,236.03,236.09,314400000.0
2007-08-14 19:08:00,236.08,236.12,236.08,236.11,307000000.0
2007-08-14 19:09:00,236.11,236.12,236.07,236.07,169400000.0
2007-08-14 19:10:00,236.06,236.08,236.02,236.02,457600000.0
2007-08-14 19:11:00,236.03,236.03,235.95,235.95,353400000.0
2007-08-14 19:12:00,235.95,235.96,235.91,235.92,429000001.0
2007-08-14 19:13:00,235.93,235.96,235.92,235.96,159600000.0
2007-08-14 19:14:00,235.96,235.97,235.94,235.95,322600000.0
2007-08-14 19:15:00,235.93,235.93,235.83,235.84,221100000.0
2007-08-14 19:16:00,235.84,235.86,235.73,235.78,689499998.0
2007-08-14 19:17:00,235.78,235.86,235.76,235.86,790499999.0
2007-08-14 19:18:00,235.835,235.9,235.83,235.87,302200000.0
2007-08-14 19:19:00,235.87,235.96,235.84,235.94,653700000.0
2007-08-14 19:20:00,235.92,235.93,235.83,235.88,484499999.0
2007-08-14 19:21:00,235.87,235.93,235.86,235.9,349299999.0
2007-08-14 19:22:00,235.91,235.91,235.845,235.87,434700000.0
2007-08-14 19:23:00,235.87,235.9,235.82,235.84,580700000.0
2007-08-14 19:24:00,235.84,235.91,235.81,235.91,669400000.0
2007-08-14 19:25:00,235.91,235.91,235.81,235.81,448600000.0
2007-08-14 19:26:00,235.81,235.83,235.76,235.76,578100000.0
2007-08-14 19:27:00,235.76,235.81,235.75,235.78,426500000.0
2007-08-14 19:28:00,235.78,235.8,235.75,235.76,331100000.0
2007-08-14 19:29:00,235.76,235.76,235.7,235.71,497100000.0
2007-08-14 19:30:00,235.71,235.77,235.71,235.74,577800004.0
2007-08-14 19:31:00,235.76,235.8,235.74,235.78,436300002.0
2007-08-14 19:32:00,235.8,235.84,235.775,235.82,190400000.0
2007-08-14 19:33:00,235.82,235.87,235.81,235.86,315599999.0
2007-08-14 19:34:00,235.86,235.89,235.775,235.775,509100000.0
2007-08-14 19:35:00,235.77,235.83,235.77,235.79,501700003.0
2007-08-14 19:36:00,235.79,235.87,235.77,235.85,390800001.0
2007-08-14 19:37:00,235.85,235.91,235.85,235.86,276699997.0
2007-08-14 19:38:00,235.85,235.85,235.83,235.85,193600002.0
2007-08-14 19:39:00,235.85,235.87,235.82,235.85,597500003.0
2007-08-14 19:40:00,235.85,235.85,235.75,235.76,696600000.0
2007-08-14 19:41:00,235.77,235.77,235.75,235.75,147200000.0
2007-08-14 19:42:00,235.75,235.76,235.72,235.74,380299999.0
2007-08-14 19:43:00,235.73,235.74,235.67,235.72,351500000.0
2007-08-14 19:44:00,235.71,235.74,235.69,235.72,198500000.0
2007-08-14 19:45:00,235.72,235.72,235.57,235.66,933100000.0
2007-08-14 19:46:00,235.66,235.67,235.52,235.57,650900000.0
2007-08-14 19:47:00,235.56,235.56,235.53,235.53,588599995.0
2007-08-14 19:48:00,235.54,235.56,235.48,235.49,897299999.0
2007-08-14 19:49:00,235.49,235.5,235.39,235.46,1754500000.0
2007-08-14 19:50:00,235.45,235.48,235.41,235.46,405899999.0
2007-08-14 19:51:00,235.46,235.49,235.44,235.44,332900000.0
2007-08-14 19:52:00,235.44,235.51,235.44,235.48,323000000.0
2007-08-14 19:53:00,235.48,235.48,235.355,235.38,716000000.0
2007-08-14 19:54:00,235.38,235.38,235.24,235.24,612200000.0
2007-08-14 19:55:00,235.23,235.245,235.12,235.19,1350000000.0
2007-08-14 19:56:00,235.19,235.26,235.16,235.26,469900000.0
2007-08-14 19:57:00,235.26,235.29,235.21,235.24,559600001.0
2007-08-14 19:58:00,235.25,235.26,235.19,235.24,627600005.0
2007-08-14 19:59:00,235.23,235.38,235.23,235.3,867600005.0
2007-08-14 20:00:00,235.3,235.33,235.13,235.23,1339000002.0
2007-08-14 20:01:00,235.21,235.26,235.17,235.18,992199998.0
2007-08-14 20:02:00,235.19,235.22,235.13,235.16,895700006.0
2007-08-14 20:03:00,235.14,235.16,234.95,235.04,1437699998.0
2007-08-14 20:04:00,235.04,235.11,235.01,235.06,721200001.0
2007-08-14 20:05:00,235.04,235.14,234.95,235.14,1316499999.0
2007-08-14 20:06:00,235.15,235.15,235.09,235.14,1316499999.0
2007-08-14 20:07:00,235.11,235.15,235.06,235.1,981100002.0
2007-08-14 20:08:00,235.1,235.15,235.0,235.03,981100002.0
2007-08-14 20:09:00,235.02,235.07,235.0,235.02,1248799999.0
2007-08-14 20:10:00,235.02,235.11,235.01,235.11,1498399999.0
2007-08-14 20:11:00,235.11,235.13,235.08,235.1,774500002.0
2007-08-14 20:12:00,235.1,235.11,235.06,235.09,974700001.0
2007-08-14 20:13:00,235.1,235.19,235.1,235.14,1584200000.0
2007-08-14 20:14:00,235.14,235.15,235.07,235.14,858300001.0
2007-08-14 20:15:00,235.15,235.18,235.11,235.12,995100001.0
2007-08-14 20:16:00,235.13,235.3,235.13,235.3,906499999.0
2007-08-14 20:17:00,235.31,235.37,235.285,235.33,1270599997.0
2007-08-14 20:18:00,235.33,235.46,235.32,235.43,1855200009.0
2007-08-14 20:19:00,235.43,235.45,235.4,235.45,635200000.0
2007-08-14 20:20:00,235.45,235.56,235.45,235.5,1491500005.0
2007-08-14 20:21:00,235.5,235.52,235.43,235.46,1097399999.0
2007-08-14 20:22:00,235.455,235.49,235.41,235.47,1090799996.0
2007-08-14 20:23:00,235.47,235.47,235.4,235.4,765800010.0
2007-08-14 20:24:00,235.41,235.41,235.32,235.365,670200002.0
2007-08-14 20:25:00,235.37,235.4,235.32,235.32,542600000.0
2007-08-14 20:26:00,235.32,235.34,235.29,235.32,890099994.0
2007-08-14 20:27:00,235.33,235.33,235.29,235.315,817699999.0
2007-08-14 20:28:00,235.32,235.38,235.3,235.37,1183800001.0
2007-08-14 20:29:00,235.37,235.38,235.3,235.3,1042400014.0
2007-08-14 20:30:00,235.3,235.32,235.205,235.23,1343400009.0
2007-08-14 20:31:00,235.23,235.27,235.21,235.23,1637600000.0
2007-08-14 20:32:00,235.24,235.24,235.03,235.15,1459199994.0
2007-08-14 20:33:00,235.15,235.2,235.13,235.15,885299995.0
2007-08-14 20:34:00,235.15,235.17,235.06,235.095,903500000.0
2007-08-14 20:35:00,235.1,235.18,235.05,235.16,976700004.0
2007-08-14 20:36:00,235.15,235.36,235.15,235.34,985899999.0
2007-08-14 20:37:00,235.35,235.38,235.26,235.31,1120000004.0
2007-08-14 20:38:00,235.31,235.42,235.29,235.4,1502400004.0
2007-08-14 20:39:00,235.41,235.43,235.375,235.41,1185900006.0
2007-08-14 20:40:00,235.41,235.45,235.4,235.44,1353899999.0
2007-08-14 20:41:00,235.45,235.52,235.43,235.46,1549199999.0
2007-08-14 20:42:00,235.46,235.51,235.42,235.44,1144900004.0
2007-08-14 20:43:00,235.43,235.48,235.425,235.46,534700001.0
2007-08-14 20:44:00,235.47,235.47,235.38,235.38,263600000.0
2007-08-14 20:45:00,235.39,235.39,235.27,235.375,1942799997.0
2007-08-14 20:46:00,235.375,235.43,235.28,235.325,869700003.0
2007-08-14 20:47:00,235.33,235.33,235.25,235.28,795900000.0
2007-08-14 20:48:00,235.28,235.38,235.25,235.36,571299999.0
2007-08-14 20:49:00,235.36,235.38,235.34,235.35,1039900003.0
2007-08-14 20:50:00,235.34,235.37,235.24,235.28,2073699998.0
2007-08-14 20:51:00,235.28,235.28,235.25,235.25,350000000.0
2007-08-14 20:52:00,235.245,235.25,235.2,235.21,348800001.0
2007-08-14 20:53:00,235.21,235.22,235.16,235.19,538100001.0
2007-08-14 20:54:00,235.19,235.26,235.16,235.19,634099999.0
2007-08-14 20:55:00,235.19,235.27,235.17,235.26,413100002.0
2007-08-14 20:56:00,235.25,235.26,235.21,235.25,538199999.0
2007-08-14 20:57:00,235.25,235.26,235.21,235.22,934500000.0
2007-08-14 20:58:00,235.23,235.35,235.22,235.31,823099996.0
2007-08-14 20:59:00,235.32,235.38,235.28,235.28,569700000.0
2007-08-14 21:00:00,235.28,235.38,235.18,235.33,1707599993.0
2007-08-14 21:01:00,235.33,235.37,235.28,235.34,1800900010.0
2007-08-14 21:02:00,235.325,235.34,235.265,235.265,1422900006.0
2007-08-14 21:03:00,235.28,235.38,235.255,235.38,1567599999.0
2007-08-14 21:04:00,235.38,235.525,235.37,235.52,1219800002.0
2007-08-14 21:05:00,235.5,235.53,235.43,235.5,1324799998.0
2007-08-14 21:06:00,235.52,235.52,235.45,235.48,1324799998.0
2007-08-14 21:07:00,235.47,235.5,235.46,235.49,562099999.0
2007-08-14 21:08:00,235.49,235.51,235.46,235.47,1573600009.0
2007-08-14 21:09:00,235.46,235.53,235.44,235.48,853199994.0
2007-08-14 21:10:00,235.48,235.48,235.41,235.41,1023699998.0
2007-08-14 21:11:00,235.41,235.45,235.41,235.45,283000000.0
2007-08-14 21:12:00,235.46,235.5,235.46,235.46,896100007.0
2007-08-14 21:13:00,235.47,235.5,235.45,235.485,597099996.0
2007-08-14 21:14:00,235.47,235.485,235.43,235.44,918999996.0
2007-08-14 21:15:00,235.44,235.47,235.42,235.43,550300000.0
2007-08-14 21:16:00,235.41,235.48,235.39,235.46,315699998.0
2007-08-14 21:17:00,235.46,235.47,235.42,235.46,111600000.0
2007-08-14 21:18:00,235.46,235.48,235.41,235.47,352800000.0
2007-08-14 21:19:00,235.5,235.52,235.43,235.47,656500004.0
2007-08-14 21:20:00,235.47,235.51,235.47,235.48,235000000.0
2007-08-14 21:21:00,235.475,235.51,235.47,235.5,582800000.0
2007-08-14 21:22:00,235.5,235.64,235.5,235.6,679799999.0
2007-08-14 21:23:00,235.63,235.69,235.58,235.6,803700000.0
2007-08-14 21:24:00,235.6,235.69,235.58,235.63,626899998.0
2007-08-14 21:25:00,235.63,235.74,235.625,235.7,666299997.0
2007-08-14 21:26:00,235.7,235.83,235.68,235.71,691000002.0
2007-08-14 21:27:00,235.71,235.76,235.71,235.735,323000000.0
2007-08-14 21:28:00,235.73,235.74,235.605,235.61,601900000.0
2007-08-14 21:29:00,235.61,235.66,235.56,235.62,940199999.0
2007-08-14 21:30:00,235.62,235.63,235.52,235.535,1086199995.0
2007-08-14 21:31:00,235.54,235.615,235.515,235.58,595199998.0
2007-08-14 21:32:00,235.575,235.585,235.53,235.56,420700000.0
2007-08-14 21:33:00,235.56,235.56,235.53,235.53,147200000.0
2007-08-14 21:34:00,235.53,235.53,235.33,235.365,748800000.0
2007-08-14 21:35:00,235.36,235.44,235.35,235.39,638700000.0
2007-08-14 21:36:00,235.39,235.4,235.34,235.4,97200000.0
2007-08-14 21:37:00,235.4,235.45,235.33,235.43,822600002.0
2007-08-14 21:38:00,235.42,235.45,235.37,235.4,318200000.0
2007-08-14 21:39:00,235.4,235.4,235.32,235.34,252900000.0
2007-08-14 21:40:00,235.34,235.42,235.34,235.41,410700001.0
2007-08-14 21:41:00,235.405,235.42,235.3,235.32,502799996.0
2007-08-14 21:42:00,235.32,235.36,235.31,235.36,287900000.0
2007-08-14 21:43:00,235.37,235.37,235.335,235.34,191200000.0
2007-08-14 21:44:00,235.34,235.36,235.33,235.35,260299999.0
2007-08-14 21:45:00,235.35,235.36,235.32,235.34,303199995.0
2007-08-14 21:46:00,235.34,235.34,235.32,235.34,379700003.0
2007-08-14 21:47:00,235.34,235.35,235.31,235.315,567900001.0
2007-08-14 21:48:00,235.315,235.34,235.28,235.3,308699998.0
2007-08-14 21:49:00,235.3,235.33,235.27,235.3,745200001.0
2007-08-14 21:50:00,235.3,235.3,235.24,235.28,303100000.0
2007-08-14 21:51:00,235.28,235.28,235.22,235.24,795499999.0
2007-08-14 21:52:00,235.24,235.25,235.18,235.21,775800003.0
2007-08-14 21:53:00,235.21,235.22,235.15,235.15,238500000.0
2007-08-14 21:54:00,235.15,235.17,235.12,235.16,838899993.0
2007-08-14 21:55:00,235.17,235.23,235.15,235.21,561600001.0
2007-08-14 21:56:00,235.21,235.25,235.19,235.2,349499997.0
2007-08-14 21:57:00,235.19,235.24,235.19,235.24,354900000.0
2007-08-14 21:58:00,235.24,235.31,235.23,235.31,453700001.0
2007-08-14 21:59:00,235.29,235.32,235.24,235.25,554500001.0
2007-08-14 22:00:00,235.24,235.25,235.21,235.24,111800000.0
2007-08-14 22:01:00,235.235,235.25,235.16,235.16,513700000.0
2007-08-14 22:02:00,235.17,235.18,235.13,235.18,227600000.0
2007-08-14 22:03:00,235.18,235.2,235.135,235.16,377300001.0
2007-08-14 22:04:00,235.16,235.17,235.12,235.16,153600000.0
2007-08-14 22:05:00,235.15,235.16,235.12,235.15,314300000.0
2007-08-14 22:06:00,235.14,235.2,235.14,235.17,483299999.0
2007-08-14 22:07:00,235.17,235.2,235.17,235.18,255400000.0
2007-08-14 22:08:00,235.19,235.19,235.13,235.15,80600000.0
2007-08-14 22:09:00,235.15,235.16,235.09,235.13,200500000.0
2007-08-14 22:10:00,235.13,235.2,235.09,235.2,460200000.0
2007-08-14 22:11:00,235.2,235.22,235.13,235.18,865199998.0
2007-08-14 22:12:00,235.19,235.19,235.07,235.07,344300000.0
2007-08-14 22:13:00,235.06,235.08,235.04,235.06,542400000.0
2007-08-14 22:14:00,235.06,235.11,235.05,235.07,419300001.0
2007-08-14 22:15:00,235.06,235.08,235.04,235.06,412400000.0
2007-08-14 22:16:00,235.06,235.07,235.01,235.04,222700000.0
2007-08-14 22:17:00,235.04,235.055,235.025,235.05,328600000.0
2007-08-14 22:18:00,235.05,235.05,234.985,235.02,414200000.0
2007-08-14 22:19:00,235.02,235.03,235.0,235.02,196500000.0
2007-08-14 22:20:00,235.02,235.05,234.97,234.99,336600000.0
2007-08-14 22:21:00,234.99,234.99,234.88,234.97,529799999.0
2007-08-14 22:22:00,234.97,234.99,234.965,234.99,178000000.0
2007-08-14 22:23:00,234.99,234.99,234.95,234.96,78600000.0
2007-08-14 22:24:00,234.96,235.0,234.95,234.99,229200000.0
2007-08-14 22:25:00,234.98,235.005,234.96,234.96,99200000.0
2007-08-14 22:26:00,234.97,234.98,234.9,234.94,113400000.0
2007-08-14 22:27:00,234.92,234.96,234.92,234.96,94100000.0
2007-08-14 22:28:00,234.96,235.0,234.96,234.99,129600000.0
2007-08-14 22:29:00,234.98,235.0,234.97,235.0,111600000.0
2007-08-14 22:30:00,235.01,235.01,234.97,235.0,170700000.0
2007-08-14 22:31:00,234.99,234.99,234.95,234.97,574699997.0
2007-08-14 22:32:00,234.97,234.98,234.94,234.94,375100000.0
2007-08-14 22:33:00,234.94,234.94,234.86,234.88,451599999.0
2007-08-14 22:34:00,234.87,234.91,234.87,234.89,264000000.0
2007-08-14 22:35:00,234.89,234.9,234.86,234.88,180000000.0
2007-08-14 22:36:00,234.89,234.89,234.82,234.87,1173099991.0
2007-08-14 22:37:00,234.87,234.89,234.84,234.86,819000004.0
2007-08-14 22:38:00,234.87,234.9,234.85,234.9,324999999.0
2007-08-14 22:39:00,234.91,234.94,234.91,234.92,321900001.0
2007-08-14 22:40:00,234.93,234.95,234.92,234.93,246399997.0
2007-08-14 22:41:00,234.92,234.95,234.92,234.94,74000000.0
2007-08-14 22:42:00,234.94,234.96,234.91,234.92,271299998.0
2007-08-14 22:43:00,234.93,234.93,234.91,234.92,64100000.0
2007-08-14 22:44:00,234.92,234.94,234.89,234.9,215900000.0
2007-08-14 22:45:00,234.9,234.91,234.83,234.85,356500001.0
2007-08-14 22:46:00,234.85,234.91,234.85,234.91,143100002.0
2007-08-14 22:47:00,234.91,234.93,234.91,234.92,81900000.0
2007-08-14 22:48:00,234.92,234.92,234.88,234.88,54200000.0
2007-08-14 22:49:00,234.9,234.93,234.9,234.91,181899998.0
2007-08-14 22:50:00,234.92,234.94,234.89,234.91,498399998.0
2007-08-14 22:51:00,234.905,234.91,234.84,234.85,140500000.0
2007-08-14 22:52:00,234.84,234.91,234.84,234.85,377600000.0
2007-08-14 22:53:00,234.84,234.92,234.81,234.86,518500000.0
2007-08-14 22:54:00,234.86,234.885,234.835,234.86,48700000.0
2007-08-14 22:55:00,234.86,234.86,234.81,234.84,210000000.0
2007-08-14 22:56:00,234.84,234.85,234.82,234.84,250200000.0
2007-08-14 22:57:00,234.83,234.86,234.79,234.84,306300001.0
2007-08-14 22:58:00,234.84,234.865,234.82,234.86,210700000.0
2007-08-14 22:59:00,234.855,234.855,234.71,234.75,368899999.0
2007-08-14 23:00:00,234.73,234.74,234.71,234.71,81900000.0
2007-08-14 23:01:00,234.71,234.72,234.65,234.67,266000000.0
2007-08-14 23:02:00,234.68,234.77,234.68,234.74,132800000.0
2007-08-14 23:03:00,234.74,234.74,234.7,234.72,157300000.0
2007-08-14 23:04:00,234.69,234.7,234.65,234.66,281400000.0
2007-08-14 23:05:00,234.66,234.69,234.66,234.68,216500000.0
2007-08-14 23:06:00,234.67,234.69,234.64,234.68,224400000.0
2007-08-14 23:07:00,234.68,234.72,234.67,234.71,145100000.0
2007-08-14 23:08:00,234.71,234.71,234.67,234.67,64000000.0
2007-08-14 23:09:00,234.67,234.69,234.67,234.69,33400000.0
2007-08-14 23:10:00,234.69,234.71,234.69,234.69,15200000.0
2007-08-14 23:11:00,234.71,234.74,234.67,234.74,177300000.0
2007-08-14 23:12:00,234.74,234.75,234.73,234.75,78000000.0
2007-08-14 23:13:00,234.74,234.74,234.73,234.73,13600000.0
2007-08-14 23:14:00,234.73,234.74,234.7,234.73,253900000.0
2007-08-14 23:15:00,234.73,234.73,234.65,234.7,420400000.0
2007-08-14 23:16:00,234.69,234.73,234.67,234.72,121200000.0
2007-08-14 23:17:00,234.73,234.775,234.71,234.775,186399999.0
2007-08-14 23:18:00,234.77,234.77,234.71,234.72,147500000.0
2007-08-14 23:19:00,234.72,234.73,234.71,234.73,59200000.0
2007-08-14 23:20:00,234.725,234.73,234.705,234.72,118400000.0
2007-08-14 23:21:00,234.72,234.74,234.715,234.74,95100000.0
2007-08-14 23:22:00,234.74,234.74,234.71,234.72,24800000.0
2007-08-14 23:23:00,234.72,234.72,234.72,234.72,1600000.0
2007-08-14 23:24:00,234.71,234.72,234.71,234.72,8800000.0
2007-08-14 23:25:00,234.71,234.71,234.71,234.71,5600000.0
2007-08-14 23:26:00,234.72,234.72,234.72,234.72,39200000.0
2007-08-14 23:27:00,234.735,234.74,234.7,234.715,127600000.0
2007-08-14 23:28:00,234.725,234.765,234.72,234.73,297900000.0
2007-08-14 23:29:00,234.73,234.74,234.68,234.68,73300000.0
2007-08-14 23:30:00,234.7,234.745,234.7,234.73,55200000.0
2007-08-14 23:31:00,234.72,234.73,234.7,234.72,94000000.0
2007-08-14 23:32:00,234.72,234.72,234.68,234.71,89000000.0
2007-08-14 23:33:00,234.71,234.73,234.68,234.68,168200000.0
2007-08-14 23:34:00,234.69,234.695,234.64,234.67,157200000.0
2007-08-14 23:35:00,234.67,234.675,234.65,234.66,112500000.0
2007-08-14 23:36:00,234.67,234.67,234.65,234.65,54800000.0
2007-08-14 23:37:00,234.65,234.715,234.65,234.7,137400000.0
2007-08-14 23:38:00,234.655,234.735,234.655,234.715,192900000.0
2007-08-14 23:39:00,234.705,234.705,234.705,234.705,12000000.0
2007-08-14 23:40:00,234.705,234.725,234.695,234.695,101600000.0
2007-08-14 23:41:00,234.71,234.73,234.68,234.73,214400000.0
2007-08-14 23:42:00,234.73,234.76,234.71,234.71,390700000.0
2007-08-14 23:43:00,234.71,234.72,234.665,234.7,200900000.0
2007-08-14 23:44:00,234.7,234.71,234.67,234.68,91700000.0
2007-08-14 23:45:00,234.68,234.69,234.68,234.69,41600000.0
2007-08-14 23:46:00,234.7,234.72,234.7,234.72,17600000.0
2007-08-14 23:47:00,234.72,234.76,234.7,234.75,241200000.0
2007-08-14 23:48:00,234.74,234.79,234.73,234.73,156100000.0
2007-08-14 23:49:00,234.74,234.76,234.7,234.73,153800000.0
2007-08-14 23:50:00,234.73,234.73,234.72,234.73,44100000.0
2007-08-14 23:51:00,234.73,234.75,234.72,234.75,80800000.0
2007-08-14 23:52:00,234.75,234.75,234.72,234.72,19200000.0
2007-08-14 23:53:00,234.74,234.78,234.73,234.78,106800000.0
2007-08-14 23:54:00,234.78,234.78,234.72,234.72,73700000.0
2007-08-14 23:55:00,234.73,234.73,234.7,234.73,58700000.0
2007-08-14 23:56:00,234.7,234.76,234.7,234.73,173300000.0
2007-08-14 23:57:00,234.73,234.75,234.73,234.75,40000000.0
2007-08-14 23:58:00,234.75,234.75,234.74,234.745,82800000.0
2007-08-14 23:59:00,234.75,234.755,234.75,234.755,14000000.0
2007-08-15 00:00:00,234.755,234.77,234.75,234.77,25700000.0
2007-08-15 00:01:00,234.79,234.815,234.78,234.805,206800000.0
2007-08-15 00:02:00,234.805,234.83,234.8,234.83,91800000.0
2007-08-15 00:03:00,234.83,234.88,234.81,234.84,292000002.0
2007-08-15 00:04:00,234.85,234.86,234.8,234.8,124100001.0
2007-08-15 00:05:00,234.8,234.8,234.79,234.8,20400000.0
2007-08-15 00:06:00,234.783,234.799,234.769,234.789,310500000.0
2007-08-15 00:07:00,234.8,234.81,234.8,234.8,26400000.0
2007-08-15 00:08:00,234.81,234.81,234.76,234.76,239600000.0
2007-08-15 00:09:00,234.76,234.76,234.74,234.75,201399998.0
2007-08-15 00:10:00,234.75,234.76,234.73,234.75,402400000.0
2007-08-15 00:11:00,234.76,234.76,234.73,234.75,277800000.0
2007-08-15 00:12:00,234.75,234.78,234.74,234.75,224400000.0
2007-08-15 00:13:00,234.75,234.75,234.68,234.71,519900002.0
2007-08-15 00:14:00,234.71,234.74,234.68,234.705,429600000.0
2007-08-15 00:15:00,234.7,234.74,234.7,234.71,255900004.0
2007-08-15 00:16:00,234.72,234.72,234.65,234.65,403600004.0
2007-08-15 00:17:00,234.65,234.68,234.6,234.6,700699996.0
2007-08-15 00:18:00,234.61,234.615,234.58,234.61,362400000.0
2007-08-15 00:19:00,234.595,234.63,234.595,234.63,148800000.0
2007-08-15 00:20:00,234.63,234.66,234.62,234.64,189300000.0
2007-08-15 00:21:00,234.64,234.66,234.63,234.64,164699999.0
2007-08-15 00:22:00,234.64,234.7,234.63,234.7,384200000.0
2007-08-15 00:23:00,234.7,234.7,234.65,234.66,184500000.0
2007-08-15 00:24:00,234.66,234.67,234.66,234.67,24300000.0
2007-08-15 00:25:00,234.68,234.7,234.65,234.68,270400000.0
2007-08-15 00:26:00,234.68,234.68,234.62,234.62,156600000.0
2007-08-15 00:27:00,234.62,234.63,234.54,234.54,289500000.0
2007-08-15 00:28:00,234.55,234.56,234.54,234.55,300400000.0
2007-08-15 00:29:00,234.545,234.58,234.53,234.53,470799999.0
2007-08-15 00:30:00,234.53,234.53,234.49,234.51,342800000.0
2007-08-15 00:31:00,234.51,234.52,234.425,234.48,236200000.0
2007-08-15 00:32:00,234.49,234.53,234.43,234.44,222000000.0
2007-08-15 00:33:00,234.44,234.47,234.34,234.37,485600001.0
2007-08-15 00:34:00,234.38,234.4,234.36,234.395,196000000.0
2007-08-15 00:35:00,234.395,234.41,234.375,234.39,122000000.0
2007-08-15 00:36:00,234.39,234.39,234.34,234.36,307000000.0
2007-08-15 00:37:00,234.37,234.37,234.31,234.34,303300000.0
2007-08-15 00:38:00,234.32,234.35,234.26,234.27,511600000.0
2007-08-15 00:39:00,234.27,234.29,234.19,234.2,483200000.0
2007-08-15 00:40:00,234.19,234.22,234.16,234.16,423500000.0
2007-08-15 00:41:00,234.16,234.245,234.15,234.23,507300000.0
2007-08-15 00:42:00,234.23,234.24,234.21,234.23,421600000.0
2007-08-15 00:43:00,234.235,234.27,234.23,234.27,292800000.0
2007-08-15 00:44:00,234.27,234.3,234.24,234.3,531000000.0
2007-08-15 00:45:00,234.3,234.37,234.29,234.34,687000000.0
2007-08-15 00:46:00,234.34,234.34,234.23,234.27,776099999.0
2007-08-15 00:47:00,234.27,234.32,234.25,234.305,718200003.0
2007-08-15 00:48:00,234.305,234.34,234.3,234.34,333599999.0
2007-08-15 00:49:00,234.34,234.39,234.3,234.34,393500000.0
2007-08-15 00:50:00,234.34,234.44,234.33,234.39,654000000.0
2007-08-15 00:51:00,234.39,234.45,234.38,234.4,597100000.0
2007-08-15 00:52:00,234.4,234.51,234.38,234.5,513800000.0
2007-08-15 00:53:00,234.5,234.53,234.43,234.47,795100001.0
2007-08-15 00:54:00,234.46,234.54,234.46,234.49,614700000.0
2007-08-15 00:55:00,234.49,234.49,234.45,234.46,490599999.0
2007-08-15 00:56:00,234.46,234.51,234.43,234.51,656500001.0
2007-08-15 00:57:00,234.5,234.515,234.49,234.49,229700000.0
2007-08-15 00:58:00,234.49,234.5,234.49,234.5,406400000.0
2007-08-15 00:59:00,234.5,234.51,234.49,234.49,265100000.0
2007-08-15 01:00:00,234.49,234.49,234.455,234.46,530500001.0
2007-08-15 01:01:00,234.465,234.515,234.465,234.51,467200000.0
2007-08-15 01:02:00,234.51,234.53,234.46,234.475,625099999.0
2007-08-15 01:03:00,234.48,234.49,234.44,234.45,270800000.0
2007-08-15 01:04:00,234.45,234.45,234.41,234.41,197300001.0
2007-08-15 01:05:00,234.41,234.455,234.41,234.43,434300001.0
2007-08-15 01:06:00,234.43,234.49,234.42,234.49,271700000.0
2007-08-15 01:07:00,234.49,234.495,234.45,234.45,349900000.0
2007-08-15 01:08:00,234.45,234.45,234.4,234.415,189500000.0
2007-08-15 01:09:00,234.41,234.42,234.4,234.41,259900000.0
2007-08-15 01:10:00,234.41,234.43,234.28,234.29,904700000.0
2007-08-15 01:11:00,234.29,234.345,234.28,234.33,392000000.0
2007-08-15 01:12:00,234.34,234.345,234.29,234.29,423600000.0
2007-08-15 01:13:00,234.29,234.29,234.24,234.24,247100000.0
2007-08-15 01:14:00,234.23,234.29,234.2,234.27,543100000.0
2007-08-15 01:15:00,234.28,234.31,234.27,234.31,202400000.0
2007-08-15 01:16:00,234.31,234.34,234.3,234.33,342100001.0
2007-08-15 01:17:00,234.33,234.36,234.32,234.35,417700000.0
2007-08-15 01:18:00,234.35,234.39,234.34,234.39,376900000.0
2007-08-15 01:19:00,234.38,234.38,234.32,234.33,227000000.0
2007-08-15 01:20:00,234.33,234.35,234.31,234.35,211800001.0
2007-08-15 01:21:00,234.34,234.34,234.33,234.34,82400000.0
2007-08-15 01:22:00,234.33,234.335,234.315,234.33,100800000.0
2007-08-15 01:23:00,234.34,234.35,234.31,234.31,547599997.0
2007-08-15 01:24:00,234.32,234.32,234.275,234.28,411900000.0
2007-08-15 01:25:00,234.28,234.29,234.27,234.27,215600000.0
2007-08-15 01:26:00,234.26,234.26,234.2,234.23,455500000.0
2007-08-15 01:27:00,234.23,234.29,234.22,234.25,791200001.0
2007-08-15 01:28:00,234.255,234.28,234.25,234.265,333600000.0
2007-08-15 01:29:00,234.265,234.29,234.245,234.245,135700000.0
2007-08-15 01:30:00,234.25,234.345,234.25,234.325,238500000.0
2007-08-15 01:31:00,234.31,234.32,234.3,234.3,158800000.0
2007-08-15 01:32:00,234.3,234.32,234.28,234.32,304100000.0
2007-08-15 01:33:00,234.32,234.34,234.32,234.33,436300000.0
2007-08-15 01:34:00,234.34,234.34,234.26,234.28,492499999.0
2007-08-15 01:35:00,234.28,234.32,234.27,234.29,352400001.0
2007-08-15 01:36:00,234.3,234.31,234.29,234.31,30000000.0
2007-08-15 01:37:00,234.31,234.38,234.31,234.36,219000000.0
2007-08-15 01:38:00,234.36,234.44,234.35,234.39,305800000.0
2007-08-15 01:39:00,234.385,234.4,234.38,234.39,170500000.0
2007-08-15 01:40:00,234.39,234.4,234.38,234.39,149800000.0
2007-08-15 01:41:00,234.39,234.4,234.36,234.38,326000001.0
2007-08-15 01:42:00,234.37,234.38,234.3,234.3,441700000.0
2007-08-15 01:43:00,234.3,234.37,234.27,234.36,703299995.0
2007-08-15 01:44:00,234.37,234.42,234.28,234.37,878600002.0
2007-08-15 01:45:00,234.37,234.47,234.33,234.42,1438199995.0
2007-08-15 01:46:00,234.42,234.44,234.35,234.37,983999995.0
2007-08-15 01:47:00,234.36,234.42,234.36,234.42,417100000.0
2007-08-15 01:48:00,234.42,234.46,234.4,234.44,746600003.0
2007-08-15 01:49:00,234.44,234.445,234.405,234.445,238200000.0
2007-08-15 01:50:00,234.445,234.49,234.44,234.47,360800000.0
2007-08-15 01:51:00,234.46,234.46,234.44,234.44,91600000.0
2007-08-15 01:52:00,234.44,234.44,234.38,234.42,337099999.0
2007-08-15 01:53:00,234.42,234.55,234.42,234.495,994799999.0
2007-08-15 01:54:00,234.49,234.52,234.49,234.51,380300000.0
2007-08-15 01:55:00,234.51,234.52,234.5,234.5,278400000.0
2007-08-15 01:56:00,234.5,234.54,234.5,234.53,162900000.0
2007-08-15 01:57:00,234.525,234.525,234.515,234.52,29000000.0
2007-08-15 01:58:00,234.52,234.54,234.51,234.52,360099999.0
2007-08-15 01:59:00,234.52,234.535,234.47,234.53,811900002.0
2007-08-15 02:00:00,234.53,234.63,234.49,234.6,1694799993.0
2007-08-15 02:01:00,234.61,234.65,234.59,234.65,661900000.0
2007-08-15 02:02:00,234.65,234.71,234.65,234.69,544600000.0
2007-08-15 02:03:00,234.69,234.75,234.595,234.61,909900001.0
2007-08-15 02:04:00,234.61,234.63,234.58,234.58,476700004.0
2007-08-15 02:05:00,234.59,234.68,234.59,234.665,472900000.0
2007-08-15 02:06:00,234.67,234.69,234.66,234.66,366599998.0
2007-08-15 02:07:00,234.65,234.68,234.63,234.66,205100000.0
2007-08-15 02:08:00,234.66,234.7,234.64,234.65,385500000.0
2007-08-15 02:09:00,234.66,234.66,234.595,234.61,234200000.0
2007-08-15 02:10:00,234.595,234.62,234.565,234.6,621500000.0
2007-08-15 02:11:00,234.59,234.61,234.56,234.59,589800000.0
2007-08-15 02:12:00,234.59,234.6,234.58,234.59,83600000.0
2007-08-15 02:13:00,234.59,234.6,234.56,234.56,132400000.0
2007-08-15 02:14:00,234.56,234.59,234.53,234.58,191600000.0
2007-08-15 02:15:00,234.58,234.6,234.55,234.59,168700000.0
2007-08-15 02:16:00,234.59,234.59,234.53,234.55,452399999.0
2007-08-15 02:17:00,234.56,234.63,234.54,234.55,551800000.0
2007-08-15 02:18:00,234.54,234.57,234.515,234.56,225900000.0
2007-08-15 02:19:00,234.56,234.58,234.52,234.53,302400000.0
2007-08-15 02:20:00,234.54,234.56,234.51,234.545,869100001.0
2007-08-15 02:21:00,234.545,234.56,234.48,234.5,363200000.0
2007-08-15 02:22:00,234.5,234.51,234.46,234.47,402200001.0
2007-08-15 02:23:00,234.45,234.48,234.39,234.4,442700001.0
2007-08-15 02:24:00,234.4,234.41,234.37,234.39,453000000.0
2007-08-15 02:25:00,234.39,234.43,234.37,234.4,478000000.0
2007-08-15 02:26:00,234.41,234.41,234.33,234.33,205900000.0
2007-08-15 02:27:00,234.35,234.35,234.32,234.33,284400000.0
2007-08-15 02:28:00,234.35,234.36,234.29,234.29,228500000.0
2007-08-15 02:29:00,234.3,234.33,234.26,234.3,350900000.0
2007-08-15 02:30:00,234.31,234.32,234.29,234.31,146100000.0
2007-08-15 02:31:00,234.31,234.32,234.29,234.3,108400000.0
2007-08-15 02:32:00,234.29,234.31,234.28,234.28,139000000.0
2007-08-15 02:33:00,234.28,234.31,234.215,234.26,252900000.0
2007-08-15 02:34:00,234.25,234.27,234.25,234.25,127600000.0
2007-08-15 02:35:00,234.25,234.25,234.18,234.18,186400000.0
2007-08-15 02:36:00,234.17,234.18,234.15,234.16,200000000.0
2007-08-15 02:37:00,234.16,234.2,234.15,234.18,328000000.0
2007-08-15 02:38:00,234.18,234.21,234.15,234.17,264100000.0
2007-08-15 02:39:00,234.16,234.19,234.155,234.19,249100000.0
2007-08-15 02:40:00,234.19,234.2,234.125,234.17,599199997.0
2007-08-15 02:41:00,234.16,234.17,234.14,234.15,335700000.0
2007-08-15 02:42:00,234.15,234.19,234.11,234.16,516699998.0
2007-08-15 02:43:00,234.165,234.175,234.14,234.14,197300000.0
2007-08-15 02:44:00,234.14,234.17,234.12,234.14,325500000.0
2007-08-15 02:45:00,234.13,234.15,234.09,234.1,286400000.0
2007-08-15 02:46:00,234.1,234.1,233.98,234.01,705200000.0
2007-08-15 02:47:00,234.01,234.01,233.95,233.995,872399998.0
2007-08-15 02:48:00,233.995,234.04,233.97,233.97,394600000.0
2007-08-15 02:49:00,233.98,233.99,233.935,233.99,626600000.0
2007-08-15 02:50:00,233.98,233.98,233.94,233.94,300400000.0
2007-08-15 02:51:00,233.94,233.96,233.915,233.93,471900000.0
2007-08-15 02:52:00,233.93,233.94,233.89,233.93,532299997.0
2007-08-15 02:53:00,233.93,233.99,233.93,233.985,352000000.0
2007-08-15 02:54:00,233.99,233.99,233.94,233.94,382600000.0
2007-08-15 02:55:00,233.94,234.02,233.94,233.98,507800000.0
2007-08-15 02:56:00,233.98,234.0,233.97,233.98,286800000.0
2007-08-15 02:57:00,233.98,234.04,233.95,233.98,726000000.0
2007-08-15 02:58:00,233.98,234.06,233.98,234.03,477700001.0
2007-08-15 02:59:00,234.03,234.115,234.0,234.09,678399997.0
2007-08-15 03:00:00,234.09,234.1,234.075,234.1,297600000.0
2007-08-15 03:01:00,234.09,234.145,234.08,234.11,281500000.0
2007-08-15 03:02:00,234.11,234.155,234.11,234.155,233700000.0
2007-08-15 03:03:00,234.155,234.16,234.11,234.11,294400000.0
2007-08-15 03:04:00,234.11,234.135,234.1,234.11,527300000.0
2007-08-15 03:05:00,234.11,234.13,234.11,234.12,156000000.0
2007-08-15 03:06:00,234.12,234.12,234.06,234.08,516000000.0
2007-08-15 03:07:00,234.08,234.13,234.08,234.13,228200000.0
2007-08-15 03:08:00,234.12,234.13,234.1,234.11,164300000.0
2007-08-15 03:09:00,234.12,234.12,234.11,234.12,7200000.0
2007-08-15 03:10:00,234.12,234.13,234.08,234.12,265700000.0
2007-08-15 03:11:00,234.12,234.185,234.12,234.175,468200000.0
2007-08-15 03:12:00,234.175,234.175,234.13,234.15,450400000.0
2007-08-15 03:13:00,234.15,234.17,234.12,234.12,277800000.0
2007-08-15 03:14:00,234.125,234.16,234.11,234.16,230500000.0
2007-08-15 03:15:00,234.16,234.16,234.12,234.14,502000001.0
2007-08-15 03:16:00,234.14,234.14,234.1,234.12,360300000.0
2007-08-15 03:17:00,234.12,234.12,234.05,234.075,461500000.0
2007-08-15 03:18:00,234.075,234.08,234.02,234.02,238200000.0
2007-08-15 03:19:00,234.02,234.06,234.01,234.05,206800000.0
2007-08-15 03:20:00,234.05,234.1,234.05,234.07,407000000.0
2007-08-15 03:21:00,234.08,234.12,234.07,234.1,302600000.0
2007-08-15 03:22:00,234.1,234.16,234.09,234.14,398300000.0
2007-08-15 03:23:00,234.14,234.15,234.13,234.14,138800000.0
2007-08-15 03:24:00,234.13,234.17,234.13,234.14,464700005.0
2007-08-15 03:25:00,234.14,234.16,234.11,234.16,391000000.0
2007-08-15 03:26:00,234.16,234.17,234.14,234.14,329700000.0
2007-08-15 03:27:00,234.15,234.17,234.11,234.14,564899999.0
2007-08-15 03:28:00,234.14,234.14,234.1,234.13,371300003.0
2007-08-15 03:29:00,234.13,234.19,234.13,234.18,689599996.0
2007-08-15 03:30:00,234.185,234.185,234.16,234.16,342499999.0
2007-08-15 03:31:00,234.16,234.18,234.13,234.15,1039300000.0
2007-08-15 03:32:00,234.15,234.16,234.13,234.15,789500002.0
2007-08-15 03:33:00,234.15,234.17,234.14,234.16,331900000.0
2007-08-15 03:34:00,234.165,234.19,234.15,234.18,160800000.0
2007-08-15 03:35:00,234.18,234.19,234.14,234.18,441699996.0
2007-08-15 03:36:00,234.165,234.19,234.13,234.16,186000000.0
2007-08-15 03:37:00,234.16,234.19,234.12,234.15,1321000003.0
2007-08-15 03:38:00,234.15,234.15,234.13,234.13,48800000.0
2007-08-15 03:39:00,234.13,234.18,234.13,234.15,626300001.0
2007-08-15 03:40:00,234.15,234.22,234.15,234.21,369500000.0
2007-08-15 03:41:00,234.22,234.25,234.22,234.22,170400000.0
2007-08-15 03:42:00,234.2,234.22,234.14,234.14,620600001.0
2007-08-15 03:43:00,234.14,234.18,234.12,234.18,484300002.0
2007-08-15 03:44:00,234.18,234.18,234.12,234.14,952800002.0
2007-08-15 03:45:00,234.14,234.16,234.13,234.15,402300000.0
2007-08-15 03:46:00,234.15,234.15,234.11,234.11,717999999.0
2007-08-15 03:47:00,234.12,234.17,234.12,234.16,378900000.0
2007-08-15 03:48:00,234.16,234.16,234.07,234.07,438400001.0
2007-08-15 03:49:00,234.07,234.08,234.05,234.06,487500000.0
2007-08-15 03:50:00,234.06,234.11,234.04,234.1,542300000.0
2007-08-15 03:51:00,234.1,234.12,234.06,234.12,309800000.0
2007-08-15 03:52:00,234.12,234.14,234.09,234.11,575700003.0
2007-08-15 03:53:00,234.12,234.14,234.1,234.13,259400000.0
2007-08-15 03:54:00,234.13,234.13,234.03,234.09,1007200001.0
2007-08-15 03:55:00,234.095,234.11,234.065,234.09,333200000.0
2007-08-15 03:56:00,234.08,234.11,234.05,234.055,597500003.0
2007-08-15 03:57:00,234.055,234.13,234.055,234.085,1317900005.0
2007-08-15 03:58:00,234.085,234.09,234.04,234.05,1002800003.0
2007-08-15 03:59:00,234.06,234.09,234.03,234.09,537100000.0
2007-08-15 04:00:00,234.09,234.1,234.05,234.1,347500000.0
2007-08-15 04:01:00,234.1,234.13,234.08,234.1,444899998.0
2007-08-15 04:02:00,234.095,234.11,234.08,234.09,217600000.0
2007-08-15 04:03:00,234.09,234.12,234.065,234.12,513400000.0
2007-08-15 04:04:00,234.12,234.12,234.06,234.08,637299997.0
2007-08-15 04:05:00,234.1,234.12,234.08,234.12,562200000.0
2007-08-15 04:06:00,234.14,234.14,234.07,234.12,547100001.0
2007-08-15 04:07:00,234.12,234.13,234.1,234.13,447599996.0
2007-08-15 04:08:00,234.13,234.15,234.09,234.105,244900000.0
2007-08-15 04:09:00,234.1,234.13,234.095,234.11,215900002.0
2007-08-15 04:10:00,234.105,234.11,234.05,234.09,492700000.0
2007-08-15 04:11:00,234.075,234.09,234.04,234.07,340300000.0
2007-08-15 04:12:00,234.07,234.12,234.07,234.12,638399999.0
2007-08-15 04:13:00,234.12,234.12,234.08,234.08,278300000.0
2007-08-15 04:14:00,234.08,234.11,234.07,234.08,486700000.0
2007-08-15 04:15:00,234.08,234.12,234.06,234.11,237700000.0
2007-08-15 04:16:00,234.11,234.11,234.04,234.045,534699999.0
2007-08-15 04:17:00,234.04,234.11,234.04,234.1,1015700000.0
2007-08-15 04:18:00,234.11,234.13,234.08,234.12,575099997.0
2007-08-15 04:19:00,234.11,234.13,234.1,234.12,311800002.0
2007-08-15 04:20:00,234.13,234.15,234.12,234.13,542300005.0
2007-08-15 04:21:00,234.14,234.15,234.12,234.13,460200000.0
2007-08-15 04:22:00,234.14,234.15,234.13,234.13,670700000.0
2007-08-15 04:23:00,234.13,234.15,234.11,234.13,661399999.0
2007-08-15 04:24:00,234.13,234.17,234.13,234.14,360600001.0
2007-08-15 04:25:00,234.14,234.17,234.14,234.17,159500000.0
2007-08-15 04:26:00,234.17,234.21,234.15,234.18,427500000.0
2007-08-15 04:27:00,234.18,234.2,234.13,234.16,375800002.0
2007-08-15 04:28:00,234.15,234.19,234.15,234.15,772799999.0
2007-08-15 04:29:00,234.16,234.17,234.13,234.14,1263200005.0
2007-08-15 04:30:00,234.13,234.14,234.11,234.12,500600003.0
2007-08-15 04:31:00,234.12,234.2,234.12,234.18,506600005.0
2007-08-15 04:32:00,234.18,234.19,234.16,234.17,309000001.0
2007-08-15 04:33:00,234.18,234.2,234.14,234.14,849299991.0
2007-08-15 04:34:00,234.145,234.18,234.14,234.16,274600000.0
2007-08-15 04:35:00,234.16,234.17,234.13,234.15,334800000.0
2007-08-15 04:36:00,234.15,234.15,234.125,234.14,188099999.0
2007-08-15 04:37:00,234.15,234.15,234.12,234.12,95700000.0
2007-08-15 04:38:00,234.11,234.15,234.11,234.15,219600000.0
2007-08-15 04:39:00,234.15,234.19,234.14,234.185,326500000.0
2007-08-15 04:40:00,234.185,234.19,234.185,234.19,40400000.0
2007-08-15 04:41:00,234.19,234.2,234.15,234.16,635500000.0
2007-08-15 04:42:00,234.16,234.16,234.12,234.12,340300000.0
2007-08-15 04:43:00,234.13,234.13,234.05,234.07,416800000.0
2007-08-15 04:44:00,234.07,234.07,234.04,234.06,197300000.0
2007-08-15 04:45:00,234.06,234.08,234.05,234.07,114000000.0
2007-08-15 04:46:00,234.08,234.09,234.07,234.09,42400000.0
2007-08-15 04:47:00,234.09,234.1,234.08,234.09,53200000.0
2007-08-15 04:48:00,234.09,234.1,234.07,234.07,46000000.0
2007-08-15 04:49:00,234.07,234.09,234.07,234.08,133200000.0
2007-08-15 04:50:00,234.08,234.09,234.08,234.09,46700000.0
2007-08-15 04:51:00,234.09,234.09,234.07,234.08,75200000.0
2007-08-15 04:52:00,234.08,234.08,234.07,234.07,61600000.0
2007-08-15 04:53:00,234.07,234.07,234.03,234.03,446100000.0
2007-08-15 04:54:00,234.03,234.04,233.93,233.94,187900000.0
2007-08-15 04:55:00,233.95,233.98,233.935,233.97,353200001.0
2007-08-15 04:56:00,233.96,233.98,233.95,233.98,247200000.0
2007-08-15 04:57:00,233.98,233.98,233.97,233.97,135500000.0
2007-08-15 04:58:00,233.97,233.97,233.95,233.95,129600000.0
2007-08-15 04:59:00,233.95,233.97,233.94,233.95,243600000.0
2007-08-15 05:00:00,233.94,233.95,233.93,233.95,35100000.0
2007-08-15 05:01:00,233.95,233.95,233.95,233.95,1200000.0
2007-08-15 05:02:00,233.95,233.95,233.885,233.91,98000000.0
2007-08-15 05:03:00,233.9,233.91,233.895,233.9,120300000.0
2007-08-15 05:04:00,233.9,233.93,233.895,233.93,135400000.0
2007-08-15 05:05:00,233.93,233.96,233.9,233.91,602000000.0
2007-08-15 05:06:00,233.92,233.94,233.915,233.94,214400000.0
2007-08-15 05:07:00,233.94,233.94,233.92,233.92,167200000.0
2007-08-15 05:08:00,233.92,233.93,233.91,233.93,149800000.0
2007-08-15 05:09:00,233.92,233.93,233.9,233.93,344499996.0
2007-08-15 05:10:00,233.93,233.94,233.93,233.94,48000000.0
2007-08-15 05:11:00,233.94,233.96,233.93,233.935,207000000.0
2007-08-15 05:12:00,233.935,233.94,233.9,233.93,200000000.0
2007-08-15 05:13:00,233.93,233.93,233.9,233.91,33400000.0
2007-08-15 05:14:00,233.9,233.95,233.9,233.935,478499998.0
2007-08-15 05:15:00,233.935,233.95,233.9,233.91,265300000.0
2007-08-15 05:16:00,233.91,233.93,233.89,233.9,174500000.0
2007-08-15 05:17:00,233.9,233.905,233.88,233.9,109100000.0
2007-08-15 05:18:00,233.9,233.9,233.89,233.9,31000000.0
2007-08-15 05:19:00,233.9,233.91,233.89,233.9,119400000.0
2007-08-15 05:20:00,233.9,233.905,233.9,233.9,29300000.0
2007-08-15 05:21:00,233.9,233.9,233.9,233.9,95400000.0
2007-08-15 05:22:00,233.9,233.92,233.9,233.9,75500000.0
2007-08-15 05:23:00,233.9,233.9,233.9,233.9,34100000.0
2007-08-15 05:24:00,233.9,233.9,233.87,233.9,41600000.0
2007-08-15 05:25:00,233.9,233.9,233.9,233.9,32000000.0
2007-08-15 05:26:00,233.9,233.9,233.88,233.9,14100000.0
2007-08-15 05:27:00,233.87,233.9,233.83,233.85,438500000.0
2007-08-15 05:28:00,233.85,233.85,233.83,233.83,99300000.0
2007-08-15 05:29:00,233.83,233.83,233.77,233.77,478700005.0
2007-08-15 05:30:00,233.77,233.8,233.77,233.79,352100001.0
2007-08-15 05:31:00,233.79,233.85,233.78,233.78,287100000.0
2007-08-15 05:32:00,233.78,233.82,233.78,233.78,394200000.0
2007-08-15 05:33:00,233.79,233.84,233.79,233.83,650800001.0
2007-08-15 05:34:00,233.83,233.83,233.77,233.78,618800000.0
2007-08-15 05:35:00,233.78,233.78,233.7,233.7,525200000.0
2007-08-15 05:36:00,233.7,233.8,233.69,233.8,557200000.0
2007-08-15 05:37:00,233.8,233.85,233.77,233.79,858999998.0
2007-08-15 05:38:00,233.79,233.83,233.78,233.81,670400000.0
2007-08-15 05:39:00,233.82,233.84,233.81,233.84,285400000.0
2007-08-15 05:40:00,233.84,233.84,233.78,233.79,728599999.0
2007-08-15 05:41:00,233.78,233.79,233.71,233.73,381600000.0
2007-08-15 05:42:00,233.73,233.74,233.69,233.715,727000001.0
2007-08-15 05:43:00,233.705,233.73,233.69,233.72,677300002.0
2007-08-15 05:44:00,233.72,233.765,233.71,233.72,589900001.0
2007-08-15 05:45:00,233.72,233.72,233.67,233.67,423400000.0
2007-08-15 05:46:00,233.66,233.69,233.64,233.67,576200003.0
2007-08-15 05:47:00,233.67,233.68,233.66,233.665,180800000.0
2007-08-15 05:48:00,233.665,233.68,233.66,233.68,239600000.0
2007-08-15 05:49:00,233.68,233.7,233.68,233.68,125200000.0
2007-08-15 05:50:00,233.68,233.7,233.65,233.7,704500001.0
2007-08-15 05:51:00,233.7,233.7,233.635,233.66,510600000.0
2007-08-15 05:52:00,233.655,233.68,233.64,233.67,348300000.0
2007-08-15 05:53:00,233.665,233.665,233.625,233.64,362500000.0
2007-08-15 05:54:00,233.64,233.64,233.6,233.62,412300000.0
2007-08-15 05:55:00,233.62,233.62,233.6,233.6,403600000.0
2007-08-15 05:56:00,233.6,233.6,233.49,233.5,539700000.0
2007-08-15 05:57:00,233.51,233.62,233.5,233.62,572200002.0
2007-08-15 05:58:00,233.6,233.65,233.6,233.63,343600000.0
2007-08-15 05:59:00,233.62,233.63,233.6,233.625,233500000.0
2007-08-15 06:00:00,233.635,233.64,233.61,233.63,493499996.0
2007-08-15 06:01:00,233.63,233.66,233.62,233.66,451200000.0
2007-08-15 06:02:00,233.66,233.705,233.655,233.7,333400000.0
2007-08-15 06:03:00,233.7,233.73,233.675,233.675,571600000.0
2007-08-15 06:04:00,233.68,233.705,233.68,233.705,273799999.0
2007-08-15 06:05:00,233.705,233.71,233.655,233.655,441700000.0
2007-08-15 06:06:00,233.66,233.7,233.65,233.7,206800000.0
2007-08-15 06:07:00,233.7,233.7,233.67,233.69,178800000.0
2007-08-15 06:08:00,233.68,233.75,233.67,233.74,553600000.0
2007-08-15 06:09:00,233.75,233.83,233.75,233.825,362800000.0
2007-08-15 06:10:00,233.825,233.84,233.77,233.79,343600000.0
2007-08-15 06:11:00,233.8,233.81,233.76,233.78,617699999.0
2007-08-15 06:12:00,233.78,233.78,233.69,233.71,555099999.0
2007-08-15 06:13:00,233.71,233.71,233.615,233.615,376600000.0
2007-08-15 06:14:00,233.62,233.63,233.51,233.52,914000001.0
2007-08-15 06:15:00,233.52,233.54,233.42,233.43,744399998.0
2007-08-15 06:16:00,233.43,233.45,233.42,233.42,204400000.0
2007-08-15 06:17:00,233.42,233.43,233.245,233.245,493700000.0
2007-08-15 06:18:00,233.25,233.26,233.135,233.17,1827899999.0
2007-08-15 06:19:00,233.175,233.185,233.125,233.15,732700000.0
2007-08-15 06:20:00,233.15,233.15,233.085,233.1,636099999.0
2007-08-15 06:21:00,233.12,233.14,233.01,233.05,483000000.0
2007-08-15 06:22:00,233.05,233.07,232.975,232.975,275700000.0
2007-08-15 06:23:00,232.98,233.08,232.97,233.03,524800000.0
2007-08-15 06:24:00,233.03,233.06,232.945,232.97,564200000.0
2007-08-15 06:25:00,232.95,233.005,232.92,232.94,720000000.0
2007-08-15 06:26:00,232.94,232.97,232.93,232.97,768299992.0
2007-08-15 06:27:00,232.97,232.97,232.84,232.86,1111700001.0
2007-08-15 06:28:00,232.87,232.88,232.74,232.78,891100000.0
2007-08-15 06:29:00,232.78,232.88,232.73,232.845,1261900001.0
2007-08-15 06:30:00,232.845,233.02,232.83,233.02,1289900001.0
2007-08-15 06:31:00,233.02,233.06,233.0,233.04,882599999.0
2007-08-15 06:32:00,233.04,233.07,233.01,233.01,905400002.0
2007-08-15 06:33:00,233.01,233.12,233.01,233.09,1510200004.0
2007-08-15 06:34:00,233.1,233.29,233.1,233.25,1671800005.0
2007-08-15 06:35:00,233.26,233.46,233.26,233.36,1994399999.0
2007-08-15 06:36:00,233.37,233.5,233.2,233.2,1168099999.0
2007-08-15 06:37:00,233.2,233.32,233.15,233.3,1004200001.0
2007-08-15 06:38:00,233.305,233.33,233.23,233.31,503500000.0
2007-08-15 06:39:00,233.31,233.38,233.27,233.32,1058900000.0
2007-08-15 06:40:00,233.32,233.32,233.23,233.23,978699999.0
2007-08-15 06:41:00,233.24,233.32,233.19,233.32,1258100004.0
2007-08-15 06:42:00,233.32,233.39,233.2,233.21,978600000.0
2007-08-15 06:43:00,233.19,233.24,233.15,233.16,800699998.0
2007-08-15 06:44:00,233.16,233.19,233.12,233.12,384900000.0
2007-08-15 06:45:00,233.12,233.14,233.08,233.11,430200000.0
2007-08-15 06:46:00,233.115,233.13,233.0,233.0,627500000.0
2007-08-15 06:47:00,233.0,233.01,232.88,232.945,814500000.0
2007-08-15 06:48:00,232.95,232.955,232.83,232.84,1235600001.0
2007-08-15 06:49:00,232.845,232.87,232.75,232.765,1187300007.0
2007-08-15 06:50:00,232.76,232.85,232.73,232.75,1724700000.0
2007-08-15 06:51:00,232.75,232.79,232.725,232.745,618800000.0
2007-08-15 06:52:00,232.735,232.76,232.65,232.76,1766699997.0
2007-08-15 06:53:00,232.76,232.88,232.75,232.76,1449400001.0
2007-08-15 06:54:00,232.76,232.82,232.75,232.77,714600000.0
2007-08-15 06:55:00,232.77,232.82,232.74,232.82,1133400000.0
2007-08-15 06:56:00,232.82,233.09,232.82,233.09,1150300000.0
2007-08-15 06:57:00,233.07,233.14,233.04,233.11,1374100001.0
2007-08-15 06:58:00,233.11,233.145,233.09,233.095,1032999999.0
2007-08-15 06:59:00,233.095,233.125,233.0,233.035,1198900000.0
2007-08-15 07:00:00,233.045,233.045,232.9,232.9,777900001.0
2007-08-15 07:01:00,232.9,232.9,232.77,232.795,840700000.0
2007-08-15 07:02:00,232.79,232.89,232.775,232.87,431000000.0
2007-08-15 07:03:00,232.87,232.87,232.85,232.86,276800000.0
2007-08-15 07:04:00,232.87,232.97,232.835,232.97,776800000.0
2007-08-15 07:05:00,232.96,233.03,232.895,232.965,1544499999.0
2007-08-15 07:06:00,232.965,233.02,232.965,232.995,482700000.0
2007-08-15 07:07:00,233.0,233.0,232.96,232.97,335600001.0
2007-08-15 07:08:00,232.98,233.05,232.98,233.04,388600000.0
2007-08-15 07:09:00,233.04,233.1,233.01,233.02,866899998.0
2007-08-15 07:10:00,233.03,233.05,232.96,232.96,662700000.0
2007-08-15 07:11:00,232.96,232.98,232.94,232.97,360000000.0
2007-08-15 07:12:00,232.98,233.035,232.97,233.0,752000000.0
2007-08-15 07:13:00,233.0,233.08,233.0,233.04,1022099998.0
2007-08-15 07:14:00,233.04,233.075,233.005,233.075,1460700000.0
2007-08-15 07:15:00,233.085,233.17,233.07,233.15,882399999.0
2007-08-15 07:16:00,233.145,233.16,233.11,233.14,792000000.0
2007-08-15 07:17:00,233.15,233.18,233.14,233.17,389800001.0
2007-08-15 07:18:00,233.18,233.21,233.17,233.2,617300000.0
2007-08-15 07:19:00,233.21,233.27,233.18,233.2,832600002.0
2007-08-15 07:20:00,233.21,233.22,233.17,233.2,703800000.0
2007-08-15 07:21:00,233.2,233.2,233.05,233.05,800700000.0
2007-08-15 07:22:00,233.05,233.05,232.94,232.97,1095100008.0
2007-08-15 07:23:00,232.99,233.0,232.96,232.97,676400003.0
2007-08-15 07:24:00,232.97,233.025,232.97,233.02,618800000.0
2007-08-15 07:25:00,233.02,233.03,233.01,233.015,278200000.0
2007-08-15 07:26:00,233.015,233.03,233.0,233.01,353900000.0
2007-08-15 07:27:00,233.01,233.01,233.0,233.0,109900000.0
2007-08-15 07:28:00,233.0,233.0,232.95,232.97,330700000.0
2007-08-15 07:29:00,232.965,232.99,232.96,232.99,322400000.0
2007-08-15 07:30:00,232.99,233.03,232.99,233.0,547800000.0
2007-08-15 07:31:00,233.0,233.06,233.0,233.05,391100001.0
2007-08-15 07:32:00,233.045,233.09,233.04,233.07,345600000.0
2007-08-15 07:33:00,233.06,233.115,233.05,233.11,630999997.0
2007-08-15 07:34:00,233.11,233.155,233.08,233.1,572500000.0
2007-08-15 07:35:00,233.1,233.125,233.025,233.07,523500000.0
2007-08-15 07:36:00,233.075,233.11,233.01,233.02,799200000.0
2007-08-15 07:37:00,233.02,233.04,232.95,232.95,561800000.0
2007-08-15 07:38:00,232.95,233.02,232.88,232.92,814000000.0
2007-08-15 07:39:00,232.92,233.0,232.92,232.99,330700000.0
2007-08-15 07:40:00,232.99,233.0,232.93,232.955,513500000.0
2007-08-15 07:41:00,232.96,233.005,232.95,232.965,324900000.0
2007-08-15 07:42:00,232.98,232.98,232.95,232.97,281000000.0
2007-08-15 07:43:00,232.97,233.12,232.96,233.095,771900000.0
2007-08-15 07:44:00,233.1,233.12,233.01,233.025,638200000.0
2007-08-15 07:45:00,233.025,233.05,232.99,233.02,908800000.0
2007-08-15 07:46:00,233.02,233.03,232.98,233.02,707500000.0
2007-08-15 07:47:00,233.02,233.07,232.99,233.06,914300000.0
2007-08-15 07:48:00,233.05,233.13,233.05,233.08,602000000.0
2007-08-15 07:49:00,233.07,233.08,232.99,232.99,559500000.0
2007-08-15 07:50:00,232.99,233.03,232.98,233.005,742900000.0
2007-08-15 07:51:00,233.0,233.035,233.0,233.02,437400000.0
2007-08-15 07:52:00,233.02,233.16,233.01,233.1,1044000000.0
2007-08-15 07:53:00,233.1,233.19,233.1,233.18,606100000.0
2007-08-15 07:54:00,233.18,233.2,233.12,233.12,893900000.0
2007-08-15 07:55:00,233.12,233.15,233.12,233.13,282800000.0
2007-08-15 07:56:00,233.13,233.16,233.1,233.16,943600000.0
2007-08-15 07:57:00,233.16,233.18,233.1,233.15,950100000.0
2007-08-15 07:58:00,233.16,233.165,233.055,233.07,1591600000.0
2007-08-15 07:59:00,233.07,233.12,233.05,233.1,1025900000.0
2007-08-15 08:00:00,233.1,233.12,233.02,233.03,707600000.0
2007-08-15 08:01:00,233.02,233.02,232.885,232.89,1173000001.0
2007-08-15 08:02:00,232.89,232.93,232.82,232.84,746000000.0
2007-08-15 08:03:00,232.84,232.87,232.8,232.85,956800001.0
2007-08-15 08:04:00,232.87,232.91,232.79,232.82,704300001.0
2007-08-15 08:05:00,232.83,232.83,232.75,232.78,880800000.0
2007-08-15 08:06:00,232.76,232.8,232.67,232.67,1026700004.0
2007-08-15 08:07:00,232.68,232.69,232.41,232.42,988399998.0
2007-08-15 08:08:00,232.42,232.48,232.34,232.44,800800000.0
2007-08-15 08:09:00,232.44,232.49,232.42,232.49,1329500004.0
2007-08-15 08:10:00,232.48,232.53,232.47,232.5,847700005.0
2007-08-15 08:11:00,232.5,232.53,232.43,232.47,965800000.0
2007-08-15 08:12:00,232.47,232.52,232.39,232.395,1073299999.0
2007-08-15 08:13:00,232.4,232.42,232.27,232.27,1343300002.0
2007-08-15 08:14:00,232.28,232.28,231.98,232.03,1402700000.0
2007-08-15 08:15:00,232.035,232.07,231.92,231.93,789000000.0
2007-08-15 08:16:00,231.94,231.97,231.885,231.92,1068499998.0
2007-08-15 08:17:00,231.91,231.91,231.7,231.77,1163099998.0
2007-08-15 08:18:00,231.78,231.93,231.77,231.865,805099999.0
2007-08-15 08:19:00,231.865,231.91,231.83,231.89,947599995.0
2007-08-15 08:20:00,231.865,232.01,231.865,232.01,705637497.0
2007-08-15 08:21:00,231.99,232.11,231.99,232.11,453500000.0
2007-08-15 08:22:00,232.12,232.13,231.95,232.0,1116599998.0
2007-08-15 08:23:00,232.0,232.11,232.0,232.07,790100001.0
2007-08-15 08:24:00,232.06,232.25,232.045,232.24,1184400003.0
2007-08-15 08:25:00,232.24,232.29,232.18,232.2,1210000003.0
2007-08-15 08:26:00,232.19,232.25,232.185,232.22,776700000.0
2007-08-15 08:27:00,232.23,232.27,232.14,232.25,916500001.0
2007-08-15 08:28:00,232.25,232.29,232.15,232.23,880300002.0
2007-08-15 08:29:00,232.23,232.27,232.04,232.05,731300000.0
2007-08-15 08:30:00,232.04,232.11,232.01,232.055,825299999.0
2007-08-15 08:31:00,232.06,232.08,231.92,231.92,1452100002.0
2007-08-15 08:32:00,231.925,232.08,231.925,232.08,791400001.0
2007-08-15 08:33:00,232.07,232.17,232.05,232.17,1452599994.0
2007-08-15 08:34:00,232.17,232.19,232.14,232.16,600599993.0
2007-08-15 08:35:00,232.16,232.24,232.15,232.19,375887500.0
2007-08-15 08:36:00,232.19,232.29,232.19,232.22,551299999.0
2007-08-15 08:37:00,232.22,232.24,232.15,232.15,700662502.0
2007-08-15 08:38:00,232.16,232.23,232.16,232.23,1064100005.0
2007-08-15 08:39:00,232.22,232.29,232.2,232.28,346400000.0
2007-08-15 08:40:00,232.29,232.31,232.22,232.31,342800001.0
2007-08-15 08:41:00,232.31,232.39,232.31,232.31,677950001.0
2007-08-15 08:42:00,232.31,232.35,232.3,232.33,414588809.0
2007-08-15 08:43:00,232.33,232.35,232.3,232.31,276200000.0
2007-08-15 08:44:00,232.31,232.43,232.31,232.36,728200000.0
2007-08-15 08:45:00,232.37,232.53,232.37,232.48,820249998.0
2007-08-15 08:46:00,232.5,232.66,232.47,232.61,908162498.0
2007-08-15 08:47:00,232.61,232.61,232.49,232.5,525399999.0
2007-08-15 08:48:00,232.51,232.51,232.24,232.26,1070200001.0
2007-08-15 08:49:00,232.26,232.33,232.25,232.32,399900000.0
2007-08-15 08:50:00,232.32,232.34,232.15,232.16,1104300001.0
2007-08-15 08:51:00,232.16,232.29,232.16,232.27,629100001.0
2007-08-15 08:52:00,232.27,232.34,232.255,232.32,360300000.0
2007-08-15 08:53:00,232.33,232.36,232.275,232.28,523200000.0
2007-08-15 08:54:00,232.28,232.4,232.25,232.39,533300001.0
2007-08-15 08:55:00,232.41,232.445,232.38,232.42,578500000.0
2007-08-15 08:56:00,232.42,232.48,232.395,232.47,395700000.0
2007-08-15 08:57:00,232.475,232.52,232.455,232.48,496500000.0
2007-08-15 08:58:00,232.47,232.55,232.47,232.52,1137499999.0
2007-08-15 08:59:00,232.53,232.55,232.32,232.32,1232999997.0
2007-08-15 09:00:00,232.32,232.34,232.24,232.26,454587500.0
2007-08-15 09:01:00,232.29,232.29,232.18,232.21,1116300001.0
2007-08-15 09:02:00,232.22,232.28,232.07,232.09,1051137500.0
2007-08-15 09:03:00,232.1,232.125,231.995,232.0,608650000.0
2007-08-15 09:04:00,231.99,232.14,231.95,232.14,834200003.0
2007-08-15 09:05:00,232.14,232.26,232.11,232.22,746599999.0
2007-08-15 09:06:00,232.23,232.38,232.22,232.37,968700000.0
2007-08-15 09:07:00,232.37,232.39,232.285,232.31,690800001.0
2007-08-15 09:08:00,232.31,232.32,232.25,232.26,681900000.0
2007-08-15 09:09:00,232.25,232.29,232.23,232.27,1135900001.0
2007-08-15 09:10:00,232.265,232.28,232.18,232.2,1110799994.0
2007-08-15 09:11:00,232.2,232.31,232.2,232.31,734400000.0
2007-08-15 09:12:00,232.31,232.32,232.19,232.19,432400000.0
2007-08-15 09:13:00,232.195,232.27,232.16,232.27,927700000.0
2007-08-15 09:14:00,232.27,232.34,232.255,232.26,884099998.0
2007-08-15 09:15:00,232.26,232.31,232.215,232.3,796200000.0
2007-08-15 09:16:00,232.3,232.385,232.27,232.36,389200000.0
2007-08-15 09:17:00,232.35,232.39,232.33,232.38,606400000.0
2007-08-15 09:18:00,232.37,232.37,232.26,232.28,263700000.0
2007-08-15 09:19:00,232.28,232.28,232.22,232.22,598500000.0
2007-08-15 09:20:00,232.22,232.49,232.22,232.47,1230399999.0
2007-08-15 09:21:00,232.47,232.48,232.36,232.39,1329500001.0
2007-08-15 09:22:00,232.39,232.44,232.34,232.36,670000000.0
2007-08-15 09:23:00,232.36,232.39,232.34,232.39,245200000.0
2007-08-15 09:24:00,232.39,232.46,232.38,232.45,507499999.0
2007-08-15 09:25:00,232.47,232.5,232.38,232.42,800400003.0
2007-08-15 09:26:00,232.38,232.45,232.38,232.45,428299999.0
2007-08-15 09:27:00,232.45,232.47,232.43,232.46,55300000.0
2007-08-15 09:28:00,232.46,232.46,232.33,232.34,337624997.0
2007-08-15 09:29:00,232.35,232.4,232.32,232.4,906999998.0
2007-08-15 09:30:00,232.38,232.45,232.38,232.4,775900000.0
2007-08-15 09:31:00,232.41,232.44,232.37,232.42,810200000.0
2007-08-15 09:32:00,232.42,232.43,232.38,232.41,674200002.0
2007-08-15 09:33:00,232.41,232.43,232.39,232.41,454799999.0
2007-08-15 09:34:00,232.425,232.59,232.42,232.54,1241100004.0
2007-08-15 09:35:00,232.54,232.59,232.48,232.49,1475900004.0
2007-08-15 09:36:00,232.49,232.55,232.46,232.55,1172200006.0
2007-08-15 09:37:00,232.55,232.555,232.51,232.545,643200000.0
2007-08-15 09:38:00,232.545,232.655,232.54,232.65,861000000.0
2007-08-15 09:39:00,232.65,232.76,232.64,232.71,651200002.0
2007-08-15 09:40:00,232.72,232.95,232.72,232.86,1924300003.0
2007-08-15 09:41:00,232.87,233.005,232.87,232.92,1418300001.0
2007-08-15 09:42:00,232.93,233.06,232.9,233.02,1855900006.0
2007-08-15 09:43:00,233.02,233.085,233.0,233.01,1026400000.0
2007-08-15 09:44:00,233.01,233.105,233.0,233.04,976800000.0
2007-08-15 09:45:00,233.04,233.16,232.99,233.125,821500000.0
2007-08-15 09:46:00,233.12,233.12,232.96,232.96,724600002.0
2007-08-15 09:47:00,232.96,233.04,232.92,232.98,446700001.0
2007-08-15 09:48:00,232.98,233.015,232.96,233.01,857300001.0
2007-08-15 09:49:00,233.01,233.07,232.96,232.97,923000000.0
2007-08-15 09:50:00,232.97,233.09,232.94,233.06,1620399999.0
2007-08-15 09:51:00,233.06,233.06,233.0,233.02,775200000.0
2007-08-15 09:52:00,233.02,233.02,232.845,232.895,1886900009.0
2007-08-15 09:53:00,232.895,232.905,232.86,232.88,1088199996.0
2007-08-15 09:54:00,232.88,232.905,232.82,232.83,1066900001.0
2007-08-15 09:55:00,232.84,232.9,232.83,232.83,1136700000.0
2007-08-15 09:56:00,232.83,232.865,232.79,232.8,892000000.0
2007-08-15 09:57:00,232.81,232.81,232.7,232.76,1651100001.0
2007-08-15 09:58:00,232.77,232.845,232.745,232.79,724900004.0
2007-08-15 09:59:00,232.8,232.8,232.715,232.775,663299999.0
2007-08-15 10:00:00,232.77,232.79,232.69,232.73,1160600003.0
2007-08-15 10:01:00,232.73,232.785,232.66,232.785,1403500004.0
2007-08-15 10:02:00,232.785,232.89,232.77,232.885,1145600006.0
2007-08-15 10:03:00,232.89,232.91,232.82,232.82,734700001.0
2007-08-15 10:04:00,232.82,232.84,232.67,232.675,859299999.0
2007-08-15 10:05:00,232.68,232.74,232.67,232.73,466500001.0
2007-08-15 10:06:00,232.73,232.74,232.695,232.71,606099999.0
2007-08-15 10:07:00,232.72,232.725,232.55,232.605,1465400002.0
2007-08-15 10:08:00,232.605,232.73,232.58,232.71,956300000.0
2007-08-15 10:09:00,232.71,232.74,232.7,232.73,696900000.0
2007-08-15 10:10:00,232.73,232.74,232.66,232.675,588500001.0
2007-08-15 10:11:00,232.68,232.72,232.62,232.64,577900000.0
2007-08-15 10:12:00,232.64,232.64,232.49,232.6,1271799997.0
2007-08-15 10:13:00,232.6,232.63,232.51,232.59,943199998.0
2007-08-15 10:14:00,232.59,232.61,232.49,232.6,1044400002.0
2007-08-15 10:15:00,232.6,232.65,232.56,232.58,721300000.0
2007-08-15 10:16:00,232.58,232.6,232.55,232.575,459599999.0
2007-08-15 10:17:00,232.575,232.61,232.52,232.57,509000004.0
2007-08-15 10:18:00,232.57,232.6,232.55,232.59,524100000.0
2007-08-15 10:19:00,232.59,232.59,232.54,232.54,86400000.0
2007-08-15 10:20:00,232.54,232.74,232.51,232.63,782500000.0
2007-08-15 10:21:00,232.63,232.7,232.62,232.65,369700000.0
2007-08-15 10:22:00,232.65,232.68,232.63,232.68,163100000.0
2007-08-15 10:23:00,232.68,232.7,232.64,232.69,248600000.0
2007-08-15 10:24:00,232.69,232.71,232.68,232.71,127200000.0
2007-08-15 10:25:00,232.71,232.71,232.67,232.67,258700000.0
2007-08-15 10:26:00,232.66,232.8,232.62,232.8,843000002.0
2007-08-15 10:27:00,232.8,232.83,232.775,232.78,725900002.0
2007-08-15 10:28:00,232.78,232.825,232.78,232.81,361400000.0
2007-08-15 10:29:00,232.81,232.89,232.785,232.84,1071600004.0
2007-08-15 10:30:00,232.85,232.86,232.61,232.66,1459099995.0
2007-08-15 10:31:00,232.67,232.67,232.59,232.625,798999998.0
2007-08-15 10:32:00,232.625,232.7,232.59,232.65,1269000001.0
2007-08-15 10:33:00,232.635,232.79,232.615,232.67,783700000.0
2007-08-15 10:34:00,232.67,232.76,232.6,232.76,760900001.0
2007-08-15 10:35:00,232.76,232.76,232.58,232.595,670400000.0
2007-08-15 10:36:00,232.585,232.77,232.585,232.76,687299998.0
2007-08-15 10:37:00,232.76,232.77,232.63,232.63,842100001.0
2007-08-15 10:38:00,232.63,232.68,232.605,232.68,632400000.0
2007-08-15 10:39:00,232.68,232.69,232.62,232.635,845799998.0
2007-08-15 10:40:00,232.635,232.735,232.635,232.73,933299999.0
2007-08-15 10:41:00,232.73,232.77,232.49,232.53,997499999.0
2007-08-15 10:42:00,232.54,232.62,232.45,232.49,506500003.0
2007-08-15 10:43:00,232.49,232.54,232.48,232.53,474100000.0
2007-08-15 10:44:00,232.52,232.57,232.52,232.56,305800000.0
2007-08-15 10:45:00,232.56,232.63,232.55,232.61,486600000.0
2007-08-15 10:46:00,232.6,232.65,232.59,232.62,744499999.0
2007-08-15 10:47:00,232.62,232.7,232.62,232.67,433899999.0
2007-08-15 10:48:00,232.67,232.68,232.62,232.65,623800001.0
2007-08-15 10:49:00,232.65,232.65,232.55,232.56,255846649.0
2007-08-15 10:50:00,232.55,232.57,232.49,232.5,1292999997.0
2007-08-15 10:51:00,232.5,232.52,232.45,232.48,835699999.0
2007-08-15 10:52:00,232.48,232.5,232.42,232.45,678500001.0
2007-08-15 10:53:00,232.445,232.535,232.445,232.52,335100002.0
2007-08-15 10:54:00,232.51,232.545,232.47,232.52,633500000.0
2007-08-15 10:55:00,232.51,232.53,232.47,232.48,385400000.0
2007-08-15 10:56:00,232.48,232.52,232.47,232.49,163000000.0
2007-08-15 10:57:00,232.49,232.49,232.34,232.35,500500001.0
2007-08-15 10:58:00,232.355,232.36,232.32,232.32,413400000.0
2007-08-15 10:59:00,232.32,232.38,232.32,232.37,184700000.0
2007-08-15 11:00:00,232.375,232.39,232.195,232.26,1210900004.0
2007-08-15 11:01:00,232.23,232.255,232.16,232.17,907100003.0
2007-08-15 11:02:00,232.18,232.235,232.14,232.175,953399998.0
2007-08-15 11:03:00,232.18,232.2,231.97,231.98,841799999.0
2007-08-15 11:04:00,231.98,232.15,231.96,232.125,1062400000.0
2007-08-15 11:05:00,232.13,232.17,232.06,232.1,705800002.0
2007-08-15 11:06:00,232.105,232.23,232.09,232.185,720600002.0
2007-08-15 11:07:00,232.19,232.2,232.08,232.15,780300003.0
2007-08-15 11:08:00,232.15,232.17,232.12,232.13,1384399985.0
2007-08-15 11:09:00,232.13,232.19,232.12,232.13,603900000.0
2007-08-15 11:10:00,232.14,232.22,232.14,232.19,666899998.0
2007-08-15 11:11:00,232.18,232.245,232.18,232.22,223200000.0
2007-08-15 11:12:00,232.22,232.33,232.21,232.26,945400003.0
2007-08-15 11:13:00,232.255,232.31,232.17,232.2,1246099999.0
2007-08-15 11:14:00,232.21,232.33,232.2,232.23,673300000.0
2007-08-15 11:15:00,232.23,232.26,232.22,232.26,493000000.0
2007-08-15 11:16:00,232.27,232.27,232.18,232.21,1145800000.0
2007-08-15 11:17:00,232.22,232.22,232.18,232.2,443099997.0
2007-08-15 11:18:00,232.22,232.23,232.195,232.2,1113299998.0
2007-08-15 11:19:00,232.2,232.26,232.195,232.24,841999992.0
2007-08-15 11:20:00,232.24,232.24,232.2,232.21,384800000.0
2007-08-15 11:21:00,232.24,232.24,232.18,232.195,348500003.0
2007-08-15 11:22:00,232.195,232.2,232.12,232.19,669000003.0
2007-08-15 11:23:00,232.19,232.21,232.18,232.205,429900002.0
2007-08-15 11:24:00,232.21,232.27,232.21,232.26,681699999.0
2007-08-15 11:25:00,232.26,232.285,232.21,232.22,874500002.0
2007-08-15 11:26:00,232.225,232.25,232.21,232.24,763200004.0
2007-08-15 11:27:00,232.23,232.24,232.21,232.23,530599999.0
2007-08-15 11:28:00,232.23,232.24,232.2,232.23,406900003.0
2007-08-15 11:29:00,232.23,232.25,232.22,232.22,539400000.0
2007-08-15 11:30:00,232.22,232.25,232.2,232.25,418899995.0
2007-08-15 11:31:00,232.26,232.32,232.26,232.31,778299990.0
2007-08-15 11:32:00,232.32,232.36,232.3,232.34,305099999.0
2007-08-15 11:33:00,232.36,232.42,232.33,232.375,748699996.0
2007-08-15 11:34:00,232.39,232.4,232.32,232.33,227400000.0
2007-08-15 11:35:00,232.33,232.45,232.31,232.45,803500000.0
2007-08-15 11:36:00,232.44,232.46,232.385,232.425,677799999.0
2007-08-15 11:37:00,232.43,232.465,232.395,232.45,1229199996.0
2007-08-15 11:38:00,232.45,232.48,232.42,232.44,477999994.0
2007-08-15 11:39:00,232.44,232.47,232.36,232.38,695000004.0
2007-08-15 11:40:00,232.38,232.38,232.305,232.36,848300001.0
2007-08-15 11:41:00,232.36,232.46,232.34,232.36,1037600005.0
2007-08-15 11:42:00,232.34,232.4,232.34,232.38,1305699997.0
2007-08-15 11:43:00,232.38,232.44,232.38,232.4,490399996.0
2007-08-15 11:44:00,232.4,232.4,232.33,232.365,580500000.0
2007-08-15 11:45:00,232.36,232.38,232.295,232.32,464200000.0
2007-08-15 11:46:00,232.32,232.37,232.32,232.355,187080000.0
2007-08-15 11:47:00,232.35,232.37,232.34,232.34,343020000.0
2007-08-15 11:48:00,232.34,232.34,232.14,232.16,682135620.0
2007-08-15 11:49:00,232.155,232.31,232.155,232.28,558800002.0
2007-08-15 11:50:00,232.28,232.33,232.28,232.31,369900000.0
2007-08-15 11:51:00,232.31,232.42,232.26,232.39,1197200003.0
2007-08-15 11:52:00,232.39,232.48,232.365,232.48,932299998.0
2007-08-15 11:53:00,232.48,232.505,232.4,232.41,1214900002.0
2007-08-15 11:54:00,232.41,232.435,232.375,232.43,1020900001.0
2007-08-15 11:55:00,232.43,232.43,232.28,232.29,460500000.0
2007-08-15 11:56:00,232.28,232.335,232.27,232.28,586500000.0
2007-08-15 11:57:00,232.28,232.28,232.25,232.28,497600000.0
2007-08-15 11:58:00,232.28,232.31,232.26,232.26,377800000.0
2007-08-15 11:59:00,232.26,232.26,232.24,232.26,294300000.0
2007-08-15 12:00:00,232.26,232.28,232.24,232.26,468599998.0
2007-08-15 12:01:00,232.27,232.27,232.225,232.24,588700000.0
2007-08-15 12:02:00,232.25,232.25,232.19,232.2,301100000.0
2007-08-15 12:03:00,232.19,232.21,232.15,232.16,324700000.0
2007-08-15 12:04:00,232.17,232.2,232.15,232.17,393999999.0
2007-08-15 12:05:00,232.17,232.19,232.16,232.17,418300000.0
2007-08-15 12:06:00,232.17,232.19,232.15,232.17,276400001.0
2007-08-15 12:07:00,232.17,232.21,232.14,232.18,474400002.0
2007-08-15 12:08:00,232.18,232.21,232.15,232.21,490099995.0
2007-08-15 12:09:00,232.21,232.21,232.18,232.19,420400001.0
2007-08-15 12:10:00,232.19,232.24,232.18,232.24,600400001.0
2007-08-15 12:11:00,232.24,232.24,232.22,232.24,326400000.0
2007-08-15 12:12:00,232.24,232.24,232.16,232.17,687500000.0
2007-08-15 12:13:00,232.17,232.18,232.11,232.14,1000199991.0
2007-08-15 12:14:00,232.15,232.23,232.15,232.16,746000000.0
2007-08-15 12:15:00,232.16,232.17,232.04,232.04,574600003.0
2007-08-15 12:16:00,232.05,232.11,232.02,232.1,1526000000.0
2007-08-15 12:17:00,232.11,232.13,232.045,232.06,694699998.0
2007-08-15 12:18:00,232.05,232.08,232.05,232.06,607799999.0
2007-08-15 12:19:00,232.06,232.1,232.05,232.085,768300001.0
2007-08-15 12:20:00,232.085,232.1,232.07,232.09,248400000.0
2007-08-15 12:21:00,232.09,232.14,232.09,232.13,503700001.0
2007-08-15 12:22:00,232.14,232.17,232.11,232.14,515499999.0
2007-08-15 12:23:00,232.14,232.14,232.1,232.11,277300000.0
2007-08-15 12:24:00,232.11,232.2,232.1,232.2,346500001.0
2007-08-15 12:25:00,232.19,232.22,232.15,232.19,441300000.0
2007-08-15 12:26:00,232.175,232.19,232.08,232.19,613200000.0
2007-08-15 12:27:00,232.19,232.27,232.11,232.17,1304099998.0
2007-08-15 12:28:00,232.16,232.21,232.14,232.21,681899999.0
2007-08-15 12:29:00,232.2,232.24,232.165,232.21,924199999.0
2007-08-15 12:30:00,232.22,232.27,232.19,232.25,660900000.0
2007-08-15 12:31:00,232.24,232.27,232.23,232.24,278800000.0
2007-08-15 12:32:00,232.24,232.385,232.24,232.36,697199998.0
2007-08-15 12:33:00,232.355,232.41,232.355,232.37,632399999.0
2007-08-15 12:34:00,232.38,232.38,232.27,232.27,945899995.0
2007-08-15 12:35:00,232.28,232.305,232.225,232.24,969799999.0
2007-08-15 12:36:00,232.23,232.24,232.18,232.22,660499998.0
2007-08-15 12:37:00,232.23,232.275,232.19,232.19,580800000.0
2007-08-15 12:38:00,232.19,232.23,232.16,232.16,400899995.0
2007-08-15 12:39:00,232.16,232.22,232.15,232.22,315600000.0
2007-08-15 12:40:00,232.22,232.23,232.2,232.2,323800000.0
2007-08-15 12:41:00,232.195,232.2,232.12,232.18,1144499997.0
2007-08-15 12:42:00,232.2,232.2,232.14,232.14,311100000.0
2007-08-15 12:43:00,232.17,232.18,232.16,232.18,134800000.0
2007-08-15 12:44:00,232.17,232.19,232.16,232.17,366300000.0
2007-08-15 12:45:00,232.17,232.21,232.16,232.17,398200000.0
2007-08-15 12:46:00,232.16,232.2,232.15,232.15,399699999.0
2007-08-15 12:47:00,232.15,232.22,232.15,232.22,1083100000.0
2007-08-15 12:48:00,232.22,232.24,232.19,232.19,978600002.0
2007-08-15 12:49:00,232.18,232.225,232.18,232.18,270900000.0
2007-08-15 12:50:00,232.18,232.23,232.15,232.22,305500000.0
2007-08-15 12:51:00,232.22,232.23,232.17,232.21,204100000.0
2007-08-15 12:52:00,232.21,232.22,232.18,232.2,154900000.0
2007-08-15 12:53:00,232.205,232.225,232.17,232.21,394900000.0
2007-08-15 12:54:00,232.21,232.21,232.16,232.18,243900000.0
2007-08-15 12:55:00,232.18,232.18,232.13,232.14,293599999.0
2007-08-15 12:56:00,232.14,232.16,232.11,232.13,644499998.0
2007-08-15 12:57:00,232.14,232.19,232.13,232.17,394300000.0
2007-08-15 12:58:00,232.17,232.22,232.16,232.18,756500005.0
2007-08-15 12:59:00,232.2,232.22,232.15,232.18,678700001.0
2007-08-15 13:00:00,232.185,232.2,232.08,232.11,657699999.0
2007-08-15 13:01:00,232.1,232.15,232.09,232.14,747600000.0
2007-08-15 13:02:00,232.14,232.21,232.14,232.17,404200000.0
2007-08-15 13:03:00,232.17,232.17,232.08,232.15,845900004.0
2007-08-15 13:04:00,232.15,232.21,232.12,232.12,554400000.0
2007-08-15 13:05:00,232.12,232.15,232.07,232.11,495200000.0
2007-08-15 13:06:00,232.11,232.2,232.1,232.12,643399999.0
2007-08-15 13:07:00,232.11,232.17,232.11,232.11,1213999995.0
2007-08-15 13:08:00,232.12,232.13,232.08,232.13,312599999.0
2007-08-15 13:09:00,232.13,232.17,232.1,232.14,870999997.0
2007-08-15 13:10:00,232.14,232.15,232.11,232.13,308000000.0
2007-08-15 13:11:00,232.13,232.16,232.11,232.12,323800000.0
2007-08-15 13:12:00,232.12,232.12,231.99,231.99,517800000.0
2007-08-15 13:13:00,232.0,232.04,231.945,231.98,1040300001.0
2007-08-15 13:14:00,231.98,232.04,231.95,232.04,808100000.0
2007-08-15 13:15:00,232.02,232.04,231.97,232.035,393099998.0
2007-08-15 13:16:00,232.03,232.07,231.99,232.05,806499997.0
2007-08-15 13:17:00,232.05,232.12,232.05,232.08,397299999.0
2007-08-15 13:18:00,232.08,232.24,232.07,232.215,900799999.0
2007-08-15 13:19:00,232.25,232.26,232.15,232.24,1041299999.0
2007-08-15 13:20:00,232.24,232.35,232.24,232.35,459699999.0
2007-08-15 13:21:00,232.36,232.39,232.32,232.35,541699997.0
2007-08-15 13:22:00,232.34,232.43,232.32,232.42,303200001.0
2007-08-15 13:23:00,232.43,232.435,232.34,232.34,556999997.0
2007-08-15 13:24:00,232.34,232.35,232.27,232.32,393800000.0
2007-08-15 13:25:00,232.305,232.36,232.26,232.36,732999999.0
2007-08-15 13:26:00,232.36,232.39,232.35,232.36,310500000.0
2007-08-15 13:27:00,232.35,232.36,232.29,232.29,337500000.0
2007-08-15 13:28:00,232.29,232.29,232.16,232.17,872400000.0
2007-08-15 13:29:00,232.17,232.18,232.05,232.05,524700000.0
2007-08-15 13:30:00,232.06,232.14,232.01,232.14,978500002.0
2007-08-15 13:31:00,232.14,232.14,232.03,232.04,1202699990.0
2007-08-15 13:32:00,232.04,232.06,231.97,231.98,1041400001.0
2007-08-15 13:33:00,231.97,232.04,231.95,231.98,1049700002.0
2007-08-15 13:34:00,231.98,231.98,231.92,231.98,1282499999.0
2007-08-15 13:35:00,231.98,231.98,231.835,231.84,1246799991.0
2007-08-15 13:36:00,231.84,231.92,231.835,231.92,1048700001.0
2007-08-15 13:37:00,231.92,232.0,231.91,231.98,1270500000.0
2007-08-15 13:38:00,231.98,232.0,231.94,231.97,944100002.0
2007-08-15 13:39:00,231.97,231.97,231.92,231.95,478000000.0
2007-08-15 13:40:00,231.945,231.96,231.93,231.95,608099995.0
2007-08-15 13:41:00,231.95,231.99,231.92,231.97,844900000.0
2007-08-15 13:42:00,231.96,232.03,231.96,232.0,1321799997.0
2007-08-15 13:43:00,232.0,232.07,232.0,232.06,1281499998.0
2007-08-15 13:44:00,232.06,232.17,232.05,232.17,985199996.0
2007-08-15 13:45:00,232.17,232.18,232.13,232.15,517999996.0
2007-08-15 13:46:00,232.15,232.18,232.1,232.16,592300000.0
2007-08-15 13:47:00,232.16,232.19,232.15,232.19,577799995.0
2007-08-15 13:48:00,232.19,232.26,232.19,232.26,421800000.0
2007-08-15 13:49:00,232.26,232.29,232.23,232.23,99200000.0
2007-08-15 13:50:00,232.22,232.29,232.2,232.22,942400007.0
2007-08-15 13:51:00,232.23,232.23,232.0,232.0,1083799999.0
2007-08-15 13:52:00,232.02,232.05,232.0,232.05,358100000.0
2007-08-15 13:53:00,232.05,232.09,232.04,232.08,287000000.0
2007-08-15 13:54:00,232.09,232.1,232.06,232.1,232400000.0
2007-08-15 13:55:00,232.1,232.1,231.96,231.96,555200001.0
2007-08-15 13:56:00,231.96,232.13,231.96,232.11,439400000.0
2007-08-15 13:57:00,232.11,232.12,232.015,232.06,878699999.0
2007-08-15 13:58:00,232.06,232.07,232.01,232.04,491400000.0
2007-08-15 13:59:00,232.04,232.05,232.0,232.03,248300000.0
2007-08-15 14:00:00,232.02,232.08,231.95,232.07,610100002.0
2007-08-15 14:01:00,232.07,232.07,232.01,232.04,1076400001.0
2007-08-15 14:02:00,232.03,232.07,232.01,232.06,403200000.0
2007-08-15 14:03:00,232.06,232.07,232.02,232.07,257500000.0
2007-08-15 14:04:00,232.07,232.13,232.07,232.13,530800000.0
2007-08-15 14:05:00,232.13,232.13,232.07,232.08,387700000.0
2007-08-15 14:06:00,232.08,232.145,232.06,232.14,507900000.0
2007-08-15 14:07:00,232.14,232.33,232.14,232.33,488000001.0
2007-08-15 14:08:00,232.33,232.38,232.3,232.34,803200001.0
2007-08-15 14:09:00,232.34,232.34,232.23,232.23,947499998.0
2007-08-15 14:10:00,232.25,232.25,232.11,232.11,591300000.0
2007-08-15 14:11:00,232.11,232.19,232.09,232.18,410900000.0
2007-08-15 14:12:00,232.18,232.18,232.14,232.16,372800000.0
2007-08-15 14:13:00,232.16,232.22,232.12,232.22,546300000.0
2007-08-15 14:14:00,232.22,232.29,232.21,232.29,989199999.0
2007-08-15 14:15:00,232.28,232.3,232.2,232.21,725300001.0
2007-08-15 14:16:00,232.2,232.29,232.2,232.29,350400000.0
2007-08-15 14:17:00,232.29,232.3,232.19,232.19,321600000.0
2007-08-15 14:18:00,232.19,232.2,232.1,232.1,490900000.0
2007-08-15 14:19:00,232.105,232.26,232.085,232.25,1762499998.0
2007-08-15 14:20:00,232.25,232.25,232.13,232.17,424400000.0
2007-08-15 14:21:00,232.15,232.27,232.15,232.26,468499999.0
2007-08-15 14:22:00,232.26,232.33,232.26,232.33,756900000.0
2007-08-15 14:23:00,232.32,232.32,232.285,232.29,123800000.0
2007-08-15 14:24:00,232.3,232.4,232.29,232.4,377500000.0
2007-08-15 14:25:00,232.4,232.42,232.255,232.28,866999997.0
2007-08-15 14:26:00,232.27,232.31,232.26,232.29,306400000.0
2007-08-15 14:27:00,232.28,232.34,232.255,232.275,861600000.0
2007-08-15 14:28:00,232.27,232.29,232.24,232.24,916900000.0
2007-08-15 14:29:00,232.24,232.32,232.21,232.28,688200001.0
2007-08-15 14:30:00,232.37,232.52,232.2,232.42,939700000.0
2007-08-15 14:31:00,232.42,232.54,232.38,232.39,827200001.0
2007-08-15 14:32:00,232.39,232.41,232.35,232.38,743500001.0
2007-08-15 14:33:00,232.36,232.38,232.295,232.3,1002400000.0
2007-08-15 14:34:00,232.3,232.34,232.27,232.33,470100002.0
2007-08-15 14:35:00,232.33,232.34,232.22,232.28,624999999.0
2007-08-15 14:36:00,232.28,232.42,232.28,232.36,858899999.0
2007-08-15 14:37:00,232.36,232.4,232.27,232.3,969900002.0
2007-08-15 14:38:00,232.31,232.42,232.27,232.35,838900000.0
2007-08-15 14:39:00,232.35,232.37,232.31,232.36,309799999.0
2007-08-15 14:40:00,232.35,232.36,232.26,232.3,448300000.0
2007-08-15 14:41:00,232.3,232.37,232.26,232.3,765400000.0
2007-08-15 14:42:00,232.3,232.37,232.26,232.3,800500001.0
2007-08-15 14:43:00,232.31,232.33,232.27,232.28,530700000.0
2007-08-15 14:44:00,232.28,232.36,232.28,232.33,972500000.0
2007-08-15 14:45:00,232.33,232.4,232.33,232.345,1229700001.0
2007-08-15 14:46:00,232.345,232.44,232.31,232.42,1278299994.0
2007-08-15 14:47:00,232.42,232.42,232.37,232.42,1248099999.0
2007-08-15 14:48:00,232.41,232.415,232.36,232.415,900399999.0
2007-08-15 14:49:00,232.42,232.42,232.345,232.345,1109899997.0
2007-08-15 14:50:00,232.345,232.38,232.27,232.3,1202800003.0
2007-08-15 14:51:00,232.31,232.34,232.25,232.25,906200000.0
2007-08-15 14:52:00,232.25,232.25,232.12,232.13,913500000.0
2007-08-15 14:53:00,232.13,232.13,232.05,232.05,1066299999.0
2007-08-15 14:54:00,232.05,232.05,231.94,231.96,782800002.0
2007-08-15 14:55:00,231.96,232.03,231.94,231.97,1040199999.0
2007-08-15 14:56:00,231.97,231.97,231.85,231.86,605800001.0
2007-08-15 14:57:00,231.85,231.93,231.83,231.86,512700000.0
2007-08-15 14:58:00,231.86,231.93,231.84,231.92,715900000.0
2007-08-15 14:59:00,231.92,232.03,231.9,231.98,1118200000.0
2007-08-15 15:00:00,231.98,232.05,231.87,232.05,900300000.0
2007-08-15 15:01:00,232.02,232.06,231.99,232.03,790700002.0
2007-08-15 15:02:00,232.025,232.24,232.015,232.23,1170799999.0
2007-08-15 15:03:00,232.23,232.29,232.21,232.21,667400000.0
2007-08-15 15:04:00,232.205,232.205,232.03,232.12,1248499999.0
2007-08-15 15:05:00,232.13,232.33,232.13,232.25,732800001.0
2007-08-15 15:06:00,232.25,232.315,232.175,232.28,1013300001.0
2007-08-15 15:07:00,232.27,232.33,232.255,232.33,643100002.0
2007-08-15 15:08:00,232.33,232.455,232.33,232.37,1160099999.0
2007-08-15 15:09:00,232.36,232.42,232.3,232.42,1598499996.0
2007-08-15 15:10:00,232.42,232.48,232.37,232.44,1273400000.0
2007-08-15 15:11:00,232.45,232.68,232.45,232.615,1655999997.0
2007-08-15 15:12:00,232.615,232.67,232.6,232.63,1539299999.0
2007-08-15 15:13:00,232.62,232.65,232.52,232.59,1095899999.0
2007-08-15 15:14:00,232.61,232.64,232.52,232.54,1095899999.0
2007-08-15 15:15:00,232.55,232.58,232.45,232.49,975999999.0
2007-08-15 15:16:00,232.49,232.49,232.42,232.42,930099993.0
2007-08-15 15:17:00,232.42,232.46,232.4,232.41,970000002.0
2007-08-15 15:18:00,232.41,232.45,232.41,232.43,841100000.0
2007-08-15 15:19:00,232.43,232.48,232.355,232.37,529799999.0
2007-08-15 15:20:00,232.37,232.46,232.37,232.45,1480299999.0
2007-08-15 15:21:00,232.45,232.55,232.44,232.51,1422499999.0
2007-08-15 15:22:00,232.51,232.55,232.49,232.53,865399997.0
2007-08-15 15:23:00,232.525,232.545,232.48,232.48,572600000.0
2007-08-15 15:24:00,232.48,232.51,232.4,232.43,300400000.0
2007-08-15 15:25:00,232.43,232.45,232.41,232.43,523400000.0
2007-08-15 15:26:00,232.42,232.455,232.42,232.44,465000000.0
2007-08-15 15:27:00,232.44,232.445,232.42,232.43,190000000.0
2007-08-15 15:28:00,232.44,232.48,232.43,232.48,444200000.0
2007-08-15 15:29:00,232.48,232.55,232.43,232.55,395500000.0
2007-08-15 15:30:00,232.52,232.61,232.485,232.485,894900000.0
2007-08-15 15:31:00,232.47,232.48,232.35,232.39,736000000.0
2007-08-15 15:32:00,232.39,232.54,232.38,232.46,736300000.0
2007-08-15 15:33:00,232.45,232.58,232.45,232.55,550500000.0
2007-08-15 15:34:00,232.55,232.62,232.54,232.54,1183400006.0
2007-08-15 15:35:00,232.54,232.55,232.46,232.52,726800000.0
2007-08-15 15:36:00,232.52,232.56,232.48,232.52,918400000.0
2007-08-15 15:37:00,232.52,232.58,232.51,232.51,368800001.0
2007-08-15 15:38:00,232.51,232.54,232.44,232.48,1418500003.0
2007-08-15 15:39:00,232.48,232.51,232.35,232.36,1543000006.0
2007-08-15 15:40:00,232.345,232.36,232.22,232.23,1322299999.0
2007-08-15 15:41:00,232.22,232.24,232.13,232.145,1139700000.0
2007-08-15 15:42:00,232.14,232.29,232.14,232.29,717100000.0
2007-08-15 15:43:00,232.29,232.33,232.2,232.23,983999998.0
2007-08-15 15:44:00,232.23,232.35,232.23,232.34,689400000.0
2007-08-15 15:45:00,232.34,232.51,232.34,232.5,829400000.0
2007-08-15 15:46:00,232.5,232.5,232.375,232.38,1676900002.0
2007-08-15 15:47:00,232.38,232.62,232.35,232.62,1174400001.0
2007-08-15 15:48:00,232.64,232.71,232.635,232.7,1174400001.0
2007-08-15 15:49:00,232.69,232.73,232.62,232.69,2015900012.0
2007-08-15 15:50:00,232.695,232.73,232.615,232.63,2015900012.0
2007-08-15 15:51:00,232.63,232.8,232.595,232.8,1226899997.0
2007-08-15 15:52:00,232.8,232.95,232.785,232.915,1842299995.0
2007-08-15 15:53:00,232.92,232.93,232.86,232.87,1871937498.0
2007-08-15 15:54:00,232.89,233.35,232.87,233.33,1871937498.0
2007-08-15 15:55:00,233.37,233.53,233.37,233.53,1871937498.0
2007-08-15 15:56:00,233.53,234.06,233.495,234.0,1340775000.0
2007-08-15 15:57:00,233.99,234.02,233.78,233.78,1700800004.0
2007-08-15 15:58:00,233.78,233.78,233.48,233.5,1004399999.0
2007-08-15 15:59:00,233.5,233.52,233.24,233.29,1373799999.0
2007-08-15 16:00:00,233.31,233.43,233.245,233.395,1384200007.0
2007-08-15 16:01:00,233.395,233.45,233.31,233.39,1178800000.0
2007-08-15 16:02:00,233.39,233.39,233.16,233.16,1594799998.0
2007-08-15 16:03:00,233.16,233.2,233.09,233.1,793700000.0
2007-08-15 16:04:00,233.1,233.1,232.935,232.99,1234299996.0
2007-08-15 16:05:00,232.995,233.14,232.94,233.09,1190099998.0
2007-08-15 16:06:00,233.09,233.14,232.95,233.13,1383199994.0
2007-08-15 16:07:00,233.11,233.37,233.11,233.27,1480899998.0
2007-08-15 16:08:00,233.29,233.39,233.25,233.38,906600000.0
2007-08-15 16:09:00,233.38,233.49,233.36,233.48,845399999.0
2007-08-15 16:10:00,233.48,233.55,233.41,233.51,661875000.0
2007-08-15 16:11:00,233.5,233.5,233.32,233.37,801299999.0
2007-08-15 16:12:00,233.37,233.57,233.37,233.57,1453099999.0
2007-08-15 16:13:00,233.57,233.735,233.57,233.7,1075800000.0
2007-08-15 16:14:00,233.7,233.73,233.62,233.68,1514099998.0
2007-08-15 16:15:00,233.69,233.81,233.69,233.78,1302999999.0
2007-08-15 16:16:00,233.78,233.78,233.62,233.74,1521699992.0
2007-08-15 16:17:00,233.73,233.86,233.67,233.73,1398600002.0
2007-08-15 16:18:00,233.73,233.81,233.69,233.71,1604200006.0
2007-08-15 16:19:00,233.71,233.71,233.59,233.6,589400000.0
2007-08-15 16:20:00,233.6,233.64,233.455,233.59,859000000.0
2007-08-15 16:21:00,233.59,233.72,233.57,233.7,692000002.0
2007-08-15 16:22:00,233.7,233.82,233.695,233.74,727100000.0
2007-08-15 16:23:00,233.74,233.86,233.68,233.86,1378099995.0
2007-08-15 16:24:00,233.85,233.94,233.73,233.94,1637199994.0
2007-08-15 16:25:00,233.94,234.0,233.85,233.99,910200001.0
2007-08-15 16:26:00,233.99,234.03,233.94,233.96,661000000.0
2007-08-15 16:27:00,233.96,233.98,233.88,233.91,1395099999.0
2007-08-15 16:28:00,233.91,234.15,233.85,234.1,2122699997.0
2007-08-15 16:29:00,234.1,234.24,234.08,234.2,1821800004.0
2007-08-15 16:30:00,234.21,234.235,234.095,234.2,1209100001.0
2007-08-15 16:31:00,234.21,234.3,234.14,234.27,1197300001.0
2007-08-15 16:32:00,234.28,234.295,234.07,234.08,1768600000.0
2007-08-15 16:33:00,234.08,234.1,233.985,234.08,989800002.0
2007-08-15 16:34:00,234.08,234.14,233.99,234.0,1183199999.0
2007-08-15 16:35:00,234.0,234.06,233.86,233.865,1340000002.0
2007-08-15 16:36:00,233.85,233.91,233.805,233.89,535000000.0
2007-08-15 16:37:00,233.89,233.9,233.76,233.79,511200000.0
2007-08-15 16:38:00,233.79,233.81,233.71,233.79,457000000.0
2007-08-15 16:39:00,233.77,233.8,233.54,233.58,612999999.0
2007-08-15 16:40:00,233.59,233.73,233.565,233.64,647300001.0
2007-08-15 16:41:00,233.65,233.71,233.62,233.67,522899999.0
2007-08-15 16:42:00,233.67,233.67,233.46,233.49,787799998.0
2007-08-15 16:43:00,233.5,233.55,233.44,233.45,1260399998.0
2007-08-15 16:44:00,233.44,233.47,233.37,233.47,1061800000.0
2007-08-15 16:45:00,233.47,233.51,233.42,233.47,842800001.0
2007-08-15 16:46:00,233.45,233.49,233.3,233.3,1405399999.0
2007-08-15 16:47:00,233.31,233.51,233.29,233.49,1526800000.0
2007-08-15 16:48:00,233.49,233.58,233.46,233.53,960500000.0
2007-08-15 16:49:00,233.53,233.61,233.51,233.56,641100000.0
2007-08-15 16:50:00,233.56,233.72,233.56,233.665,930900004.0
2007-08-15 16:51:00,233.665,233.67,233.59,233.64,1044200002.0
2007-08-15 16:52:00,233.64,233.68,233.54,233.58,989500000.0
2007-08-15 16:53:00,233.59,233.67,233.57,233.61,583100001.0
2007-08-15 16:54:00,233.6,233.6,233.515,233.595,695799998.0
2007-08-15 16:55:00,233.595,233.68,233.58,233.61,832700000.0
2007-08-15 16:56:00,233.62,233.62,233.54,233.57,763600001.0
2007-08-15 16:57:00,233.57,233.64,233.56,233.64,1253800002.0
2007-08-15 16:58:00,233.645,233.705,233.61,233.67,921899999.0
2007-08-15 16:59:00,233.67,233.67,233.32,233.43,1116500002.0
2007-08-15 17:00:00,233.43,233.49,233.37,233.47,1216200008.0
2007-08-15 17:01:00,233.49,233.53,233.38,233.39,678800000.0
2007-08-15 17:02:00,233.39,233.47,233.37,233.42,529600000.0
2007-08-15 17:03:00,233.42,233.43,233.38,233.41,390300000.0
2007-08-15 17:04:00,233.4,233.45,233.35,233.45,364700001.0
2007-08-15 17:05:00,233.44,233.47,233.33,233.4,903600000.0
2007-08-15 17:06:00,233.4,233.49,233.38,233.38,1027199997.0
2007-08-15 17:07:00,233.38,233.45,233.36,233.4,698899997.0
2007-08-15 17:08:00,233.4,233.5,233.39,233.49,683100000.0
2007-08-15 17:09:00,233.49,233.55,233.38,233.44,747199997.0
2007-08-15 17:10:00,233.44,233.47,233.4,233.43,322300001.0
2007-08-15 17:11:00,233.43,233.58,233.42,233.56,1128499998.0
2007-08-15 17:12:00,233.56,233.59,233.49,233.51,944399998.0
2007-08-15 17:13:00,233.51,233.58,233.48,233.53,817500000.0
2007-08-15 17:14:00,233.53,233.67,233.52,233.66,415199998.0
2007-08-15 17:15:00,233.67,233.67,233.52,233.585,736400003.0
2007-08-15 17:16:00,233.57,233.74,233.54,233.635,1365300005.0
2007-08-15 17:17:00,233.635,233.7,233.63,233.695,481400000.0
2007-08-15 17:18:00,233.695,233.695,233.65,233.665,242600000.0
2007-08-15 17:19:00,233.665,233.67,233.61,233.65,422300000.0
2007-08-15 17:20:00,233.65,233.745,233.62,233.745,709300000.0
2007-08-15 17:21:00,233.745,233.875,233.735,233.84,876500000.0
2007-08-15 17:22:00,233.84,233.885,233.79,233.85,997699997.0
2007-08-15 17:23:00,233.845,233.86,233.75,233.77,703699999.0
2007-08-15 17:24:00,233.77,233.79,233.75,233.76,299200000.0
2007-08-15 17:25:00,233.76,233.82,233.75,233.82,822200000.0
2007-08-15 17:26:00,233.82,233.875,233.82,233.875,598300000.0
2007-08-15 17:27:00,233.875,233.97,233.87,233.89,465700000.0
2007-08-15 17:28:00,233.89,233.91,233.82,233.88,545600000.0
2007-08-15 17:29:00,233.85,233.97,233.82,233.91,1591099997.0
2007-08-15 17:30:00,233.92,234.05,233.91,233.98,1583499998.0
2007-08-15 17:31:00,233.99,234.1,233.965,234.07,824499998.0
2007-08-15 17:32:00,234.07,234.12,234.04,234.06,833300000.0
2007-08-15 17:33:00,234.06,234.13,234.015,234.12,1267499998.0
2007-08-15 17:34:00,234.12,234.2,234.1,234.175,867200000.0
2007-08-15 17:35:00,234.175,234.175,233.93,233.955,1045199997.0
2007-08-15 17:36:00,233.96,233.97,233.83,233.87,704100000.0
2007-08-15 17:37:00,233.88,233.91,233.84,233.91,689298609.0
2007-08-15 17:38:00,233.92,233.995,233.89,233.95,701300002.0
2007-08-15 17:39:00,233.95,233.95,233.88,233.88,641368376.0
2007-08-15 17:40:00,233.88,233.98,233.87,233.95,742999996.0
2007-08-15 17:41:00,233.95,233.975,233.86,233.87,766800000.0
2007-08-15 17:42:00,233.88,233.92,233.81,233.83,874400000.0
2007-08-15 17:43:00,233.84,233.9,233.83,233.87,530600000.0
2007-08-15 17:44:00,233.865,233.92,233.84,233.89,727100000.0
2007-08-15 17:45:00,233.88,233.9,233.81,233.82,448700000.0
2007-08-15 17:46:00,233.82,233.83,233.81,233.81,296000000.0
2007-08-15 17:47:00,233.81,233.81,233.73,233.73,1121200002.0
2007-08-15 17:48:00,233.73,233.73,233.62,233.62,1169399999.0
2007-08-15 17:49:00,233.63,233.63,233.54,233.56,942700003.0
2007-08-15 17:50:00,233.56,233.59,233.49,233.57,1337900001.0
2007-08-15 17:51:00,233.555,233.56,233.46,233.46,976799996.0
2007-08-15 17:52:00,233.46,233.46,233.36,233.37,879900000.0
2007-08-15 17:53:00,233.37,233.48,233.36,233.47,851000003.0
2007-08-15 17:54:00,233.44,233.49,233.41,233.45,736399999.0
2007-08-15 17:55:00,233.48,233.59,233.48,233.57,710200000.0
2007-08-15 17:56:00,233.57,233.59,233.49,233.5,1094299998.0
2007-08-15 17:57:00,233.51,233.51,233.41,233.42,569799997.0
2007-08-15 17:58:00,233.42,233.46,233.36,233.46,1105200007.0
2007-08-15 17:59:00,233.46,233.46,233.39,233.43,1326700001.0
2007-08-15 18:00:00,233.44,233.58,233.435,233.52,1769600000.0
2007-08-15 18:01:00,233.52,233.52,233.47,233.5,959999991.0
2007-08-15 18:02:00,233.5,233.52,233.45,233.5,773399999.0
2007-08-15 18:03:00,233.5,233.5,233.45,233.47,948900000.0
2007-08-15 18:04:00,233.46,233.57,233.44,233.55,822899993.0
2007-08-15 18:05:00,233.55,233.56,233.5,233.52,557100001.0
2007-08-15 18:06:00,233.52,233.54,233.51,233.53,182399997.0
2007-08-15 18:07:00,233.53,233.615,233.5,233.58,1128099993.0
2007-08-15 18:08:00,233.6,233.66,233.58,233.64,800599998.0
2007-08-15 18:09:00,233.65,233.66,233.63,233.64,379499999.0
2007-08-15 18:10:00,233.64,233.66,233.57,233.64,386399999.0
2007-08-15 18:11:00,233.64,233.65,233.59,233.64,196899999.0
2007-08-15 18:12:00,233.63,233.68,233.62,233.66,404400000.0
2007-08-15 18:13:00,233.65,233.65,233.6,233.6,521899999.0
2007-08-15 18:14:00,233.6,233.6,233.58,233.58,82800000.0
2007-08-15 18:15:00,233.59,233.69,233.57,233.68,510800000.0
2007-08-15 18:16:00,233.7,233.75,233.645,233.74,696800003.0
2007-08-15 18:17:00,233.75,233.82,233.73,233.82,680100000.0
2007-08-15 18:18:00,233.825,233.86,233.8,233.81,1142499998.0
2007-08-15 18:19:00,233.81,233.85,233.74,233.76,1227999995.0
2007-08-15 18:20:00,233.74,233.8,233.72,233.72,759000000.0
2007-08-15 18:21:00,233.72,233.73,233.685,233.72,253800000.0
2007-08-15 18:22:00,233.72,233.73,233.71,233.72,71200000.0
2007-08-15 18:23:00,233.72,233.72,233.7,233.715,201299999.0
2007-08-15 18:24:00,233.73,233.75,233.7,233.71,237700000.0
2007-08-15 18:25:00,233.71,233.74,233.67,233.73,162900000.0
2007-08-15 18:26:00,233.73,233.78,233.67,233.67,610000004.0
2007-08-15 18:27:00,233.67,233.67,233.61,233.62,691800000.0
2007-08-15 18:28:00,233.62,233.65,233.58,233.65,793600000.0
2007-08-15 18:29:00,233.65,233.67,233.6,233.63,669800001.0
2007-08-15 18:30:00,233.63,233.66,233.51,233.54,771799997.0
2007-08-15 18:31:00,233.52,233.6,233.5,233.53,461199999.0
2007-08-15 18:32:00,233.53,233.56,233.45,233.48,740600002.0
2007-08-15 18:33:00,233.48,233.53,233.47,233.475,511899996.0
2007-08-15 18:34:00,233.49,233.58,233.47,233.55,533400001.0
2007-08-15 18:35:00,233.55,233.62,233.51,233.56,968399997.0
2007-08-15 18:36:00,233.54,233.56,233.53,233.55,151900000.0
2007-08-15 18:37:00,233.56,233.59,233.54,233.55,490500000.0
2007-08-15 18:38:00,233.55,233.56,233.5,233.56,768000002.0
2007-08-15 18:39:00,233.56,233.71,233.56,233.69,405600002.0
2007-08-15 18:40:00,233.695,233.76,233.695,233.76,141600000.0
2007-08-15 18:41:00,233.76,233.76,233.7,233.7,217100001.0
2007-08-15 18:42:00,233.7,233.71,233.6,233.7,1021300000.0
2007-08-15 18:43:00,233.7,233.71,233.66,233.67,518799997.0
2007-08-15 18:44:00,233.67,233.74,233.67,233.72,452499998.0
2007-08-15 18:45:00,233.72,233.78,233.71,233.765,1352299986.0
2007-08-15 18:46:00,233.765,233.95,233.765,233.95,1666700005.0
2007-08-15 18:47:00,233.95,233.97,233.82,233.85,1637199999.0
2007-08-15 18:48:00,233.85,233.85,233.68,233.72,1735999993.0
2007-08-15 18:49:00,233.72,233.8,233.7,233.8,807500000.0
2007-08-15 18:50:00,233.81,233.96,233.81,233.9,935400000.0
2007-08-15 18:51:00,233.91,233.96,233.86,233.92,626900002.0
2007-08-15 18:52:00,233.91,233.96,233.9,233.91,756300004.0
2007-08-15 18:53:00,233.91,233.91,233.74,233.74,1041999998.0
2007-08-15 18:54:00,233.75,233.79,233.71,233.74,582800000.0
2007-08-15 18:55:00,233.73,233.82,233.73,233.79,513799999.0
2007-08-15 18:56:00,233.78,233.81,233.75,233.78,387300000.0
2007-08-15 18:57:00,233.79,233.8,233.73,233.73,453500002.0
2007-08-15 18:58:00,233.73,233.76,233.68,233.72,682799995.0
2007-08-15 18:59:00,233.72,233.72,233.66,233.68,386500000.0
2007-08-15 19:00:00,233.68,233.69,233.62,233.67,474999999.0
2007-08-15 19:01:00,233.65,233.67,233.58,233.6,746799999.0
2007-08-15 19:02:00,233.63,233.68,233.585,233.66,1102100003.0
2007-08-15 19:03:00,233.66,233.73,233.65,233.68,629099999.0
2007-08-15 19:04:00,233.68,233.68,233.58,233.64,550200001.0
2007-08-15 19:05:00,233.645,233.72,233.64,233.7,584599997.0
2007-08-15 19:06:00,233.71,233.77,233.69,233.76,872200000.0
2007-08-15 19:07:00,233.75,233.82,233.75,233.79,768800002.0
2007-08-15 19:08:00,233.79,233.87,233.79,233.87,395400000.0
2007-08-15 19:09:00,233.87,233.87,233.79,233.85,1113999997.0
2007-08-15 19:10:00,233.85,233.85,233.8,233.81,403600000.0
2007-08-15 19:11:00,233.81,233.88,233.79,233.8,424099999.0
2007-08-15 19:12:00,233.81,233.85,233.78,233.82,549400001.0
2007-08-15 19:13:00,233.82,233.85,233.8,233.84,503700000.0
2007-08-15 19:14:00,233.84,233.88,233.84,233.87,286400000.0
2007-08-15 19:15:00,233.88,233.9,233.86,233.86,284400000.0
2007-08-15 19:16:00,233.86,234.0,233.86,233.99,614200000.0
2007-08-15 19:17:00,233.99,234.0,233.92,233.94,321200000.0
2007-08-15 19:18:00,233.92,233.95,233.9,233.95,423200000.0
2007-08-15 19:19:00,233.95,234.0,233.9,233.93,596400000.0
2007-08-15 19:20:00,233.93,234.02,233.92,233.97,434100000.0
2007-08-15 19:21:00,233.97,233.98,233.92,233.93,389100000.0
2007-08-15 19:22:00,233.93,233.93,233.89,233.89,391399999.0
2007-08-15 19:23:00,233.89,233.89,233.84,233.86,605000000.0
2007-08-15 19:24:00,233.85,233.95,233.84,233.94,590299996.0
2007-08-15 19:25:00,233.93,233.96,233.92,233.93,398199998.0
2007-08-15 19:26:00,233.93,233.93,233.86,233.88,431100000.0
2007-08-15 19:27:00,233.88,233.96,233.88,233.96,386500000.0
2007-08-15 19:28:00,233.95,233.97,233.91,233.93,771700002.0
2007-08-15 19:29:00,233.93,233.95,233.87,233.89,576900000.0
2007-08-15 19:30:00,233.9,233.93,233.88,233.91,427299999.0
2007-08-15 19:31:00,233.93,233.99,233.93,233.99,454900000.0
2007-08-15 19:32:00,233.99,234.06,233.97,234.06,650100001.0
2007-08-15 19:33:00,234.06,234.11,234.04,234.09,562300000.0
2007-08-15 19:34:00,234.09,234.24,234.09,234.11,889699999.0
2007-08-15 19:35:00,234.09,234.18,234.08,234.13,690700004.0
2007-08-15 19:36:00,234.13,234.18,234.1,234.1,969100001.0
2007-08-15 19:37:00,234.1,234.12,234.09,234.11,361099999.0
2007-08-15 19:38:00,234.12,234.15,234.05,234.12,921300000.0
2007-08-15 19:39:00,234.12,234.16,234.1,234.16,415100005.0
2007-08-15 19:40:00,234.16,234.16,234.05,234.07,601199995.0
2007-08-15 19:41:00,234.07,234.08,234.05,234.08,529600000.0
2007-08-15 19:42:00,234.08,234.15,234.06,234.14,677200000.0
2007-08-15 19:43:00,234.13,234.2,234.13,234.19,581900000.0
2007-08-15 19:44:00,234.18,234.37,234.12,234.35,901199996.0
2007-08-15 19:45:00,234.35,234.48,234.29,234.41,1048200000.0
2007-08-15 19:46:00,234.41,234.45,234.36,234.38,753400000.0
2007-08-15 19:47:00,234.38,234.48,234.34,234.39,1565100001.0
2007-08-15 19:48:00,234.39,234.48,234.39,234.44,922200000.0
2007-08-15 19:49:00,234.45,234.46,234.38,234.42,900499999.0
2007-08-15 19:50:00,234.42,234.46,234.41,234.42,486699999.0
2007-08-15 19:51:00,234.42,234.42,234.34,234.37,682800000.0
2007-08-15 19:52:00,234.37,234.42,234.335,234.41,760500002.0
2007-08-15 19:53:00,234.41,234.43,234.39,234.41,540700000.0
2007-08-15 19:54:00,234.41,234.49,234.38,234.48,907999997.0
2007-08-15 19:55:00,234.48,234.48,234.4,234.42,812200001.0
2007-08-15 19:56:00,234.44,234.47,234.39,234.46,402299997.0
2007-08-15 19:57:00,234.46,234.46,234.4,234.41,209800000.0
2007-08-15 19:58:00,234.41,234.42,234.36,234.4,365600000.0
2007-08-15 19:59:00,234.4,234.4,234.295,234.32,832600001.0
2007-08-15 20:00:00,234.32,234.33,234.22,234.25,520400001.0
2007-08-15 20:01:00,234.25,234.28,234.19,234.27,473800003.0
2007-08-15 20:02:00,234.27,234.29,234.22,234.27,332400000.0
2007-08-15 20:03:00,234.26,234.29,234.19,234.2,688900000.0
2007-08-15 20:04:00,234.2,234.26,234.19,234.25,663299998.0
2007-08-15 20:05:00,234.25,234.25,234.115,234.18,584799999.0
2007-08-15 20:06:00,234.18,234.19,234.1,234.12,605100004.0
2007-08-15 20:07:00,234.11,234.12,233.96,233.96,626600001.0
2007-08-15 20:08:00,233.96,233.99,233.95,233.98,570599999.0
2007-08-15 20:09:00,233.98,233.98,233.89,233.95,689500000.0
2007-08-15 20:10:00,233.95,233.96,233.82,233.83,568400000.0
2007-08-15 20:11:00,233.83,233.91,233.82,233.9,497000000.0
2007-08-15 20:12:00,233.9,233.9,233.8,233.87,702900000.0
2007-08-15 20:13:00,233.86,233.92,233.84,233.92,261000000.0
2007-08-15 20:14:00,233.92,233.92,233.84,233.85,344000000.0
2007-08-15 20:15:00,233.86,233.86,233.74,233.82,479700001.0
2007-08-15 20:16:00,233.8,233.92,233.8,233.88,420200000.0
2007-08-15 20:17:00,233.88,233.98,233.83,233.94,521300002.0
2007-08-15 20:18:00,233.95,233.98,233.76,233.81,727899998.0
2007-08-15 20:19:00,233.81,233.87,233.77,233.87,692900000.0
2007-08-15 20:20:00,233.87,233.91,233.87,233.88,185400000.0
2007-08-15 20:21:00,233.88,233.88,233.86,233.87,524899999.0
2007-08-15 20:22:00,233.87,233.89,233.86,233.87,345100001.0
2007-08-15 20:23:00,233.87,233.88,233.84,233.84,267800000.0
2007-08-15 20:24:00,233.84,233.84,233.71,233.73,511800000.0
2007-08-15 20:25:00,233.73,233.76,233.68,233.7,543800000.0
2007-08-15 20:26:00,233.72,233.75,233.68,233.69,484400001.0
2007-08-15 20:27:00,233.7,233.76,233.67,233.74,530899998.0
2007-08-15 20:28:00,233.74,233.83,233.69,233.83,446300001.0
2007-08-15 20:29:00,233.83,233.86,233.75,233.76,733900000.0
2007-08-15 20:30:00,233.76,233.85,233.76,233.84,545100000.0
2007-08-15 20:31:00,233.84,233.87,233.79,233.825,580500001.0
2007-08-15 20:32:00,233.825,233.86,233.78,233.79,486600000.0
2007-08-15 20:33:00,233.79,233.82,233.75,233.78,831300002.0
2007-08-15 20:34:00,233.8,233.82,233.73,233.73,531400002.0
2007-08-15 20:35:00,233.75,233.76,233.63,233.72,1210400019.0
2007-08-15 20:36:00,233.72,233.76,233.625,233.63,568300000.0
2007-08-15 20:37:00,233.64,233.68,233.59,233.6,468199997.0
2007-08-15 20:38:00,233.61,233.69,233.61,233.63,529500000.0
2007-08-15 20:39:00,233.63,233.68,233.63,233.64,505699999.0
2007-08-15 20:40:00,233.64,233.77,233.64,233.745,1007500000.0
2007-08-15 20:41:00,233.74,233.75,233.66,233.71,345100002.0
2007-08-15 20:42:00,233.72,233.73,233.65,233.65,83999999.0
2007-08-15 20:43:00,233.65,233.65,233.59,233.65,218400000.0
2007-08-15 20:44:00,233.64,233.68,233.64,233.66,285600000.0
2007-08-15 20:45:00,233.66,233.74,233.66,233.71,311399999.0
2007-08-15 20:46:00,233.7,233.71,233.65,233.65,697300006.0
2007-08-15 20:47:00,233.65,233.67,233.32,233.34,938000004.0
2007-08-15 20:48:00,233.31,233.33,233.085,233.15,1103400000.0
2007-08-15 20:49:00,233.15,233.29,233.15,233.22,1078799998.0
2007-08-15 20:50:00,233.19,233.24,233.11,233.21,1184299998.0
2007-08-15 20:51:00,233.2,233.33,233.2,233.32,932500002.0
2007-08-15 20:52:00,233.32,233.41,233.27,233.41,503900001.0
2007-08-15 20:53:00,233.4,233.4,233.32,233.38,718799998.0
2007-08-15 20:54:00,233.38,233.38,233.25,233.25,480899998.0
2007-08-15 20:55:00,233.25,233.33,233.23,233.32,204500000.0
2007-08-15 20:56:00,233.32,233.34,233.25,233.32,1009699997.0
2007-08-15 20:57:00,233.33,233.4,233.29,233.3,369000000.0
2007-08-15 20:58:00,233.3,233.31,233.1,233.17,997099997.0
2007-08-15 20:59:00,233.16,233.25,233.05,233.08,686600000.0
2007-08-15 21:00:00,233.08,233.19,233.02,233.18,1262699999.0
2007-08-15 21:01:00,233.19,233.25,233.14,233.21,710099998.0
2007-08-15 21:02:00,233.21,233.23,233.13,233.17,606300000.0
2007-08-15 21:03:00,233.17,233.19,233.1,233.1,189400000.0
2007-08-15 21:04:00,233.1,233.11,232.9,232.94,801100000.0
2007-08-15 21:05:00,232.95,233.08,232.93,232.97,450300000.0
2007-08-15 21:06:00,232.97,233.06,232.905,233.055,383799999.0
2007-08-15 21:07:00,233.06,233.1,232.91,232.91,469700000.0
2007-08-15 21:08:00,232.91,232.99,232.89,232.99,932599998.0
2007-08-15 21:09:00,233.0,233.02,232.95,232.95,1052900001.0
2007-08-15 21:10:00,232.94,233.0,232.89,232.97,507100000.0
2007-08-15 21:11:00,232.97,232.98,232.83,232.86,480800000.0
2007-08-15 21:12:00,232.87,232.87,232.64,232.68,1447199997.0
2007-08-15 21:13:00,232.68,232.83,232.68,232.83,1261699997.0
2007-08-15 21:14:00,232.83,232.91,232.81,232.84,1323700000.0
2007-08-15 21:15:00,232.84,232.87,232.76,232.77,743500001.0
2007-08-15 21:16:00,232.77,232.8,232.72,232.8,792200000.0
2007-08-15 21:17:00,232.8,232.815,232.73,232.735,809200000.0
2007-08-15 21:18:00,232.73,232.82,232.73,232.81,729000001.0
2007-08-15 21:19:00,232.8,232.94,232.78,232.91,1045099996.0
2007-08-15 21:20:00,232.91,232.96,232.83,232.95,787699997.0
2007-08-15 21:21:00,232.96,232.96,232.85,232.9,829200000.0
2007-08-15 21:22:00,232.89,232.935,232.86,232.88,672800001.0
2007-08-15 21:23:00,232.88,232.91,232.79,232.83,652300000.0
2007-08-15 21:24:00,232.825,232.84,232.785,232.81,502500001.0
2007-08-15 21:25:00,232.81,232.81,232.75,232.78,237300000.0
2007-08-15 21:26:00,232.78,232.78,232.67,232.68,712700000.0
2007-08-15 21:27:00,232.68,232.77,232.66,232.76,261600000.0
2007-08-15 21:28:00,232.75,232.75,232.67,232.7,234600001.0
2007-08-15 21:29:00,232.7,232.71,232.61,232.62,462600000.0
2007-08-15 21:30:00,232.62,232.66,232.6,232.62,742300002.0
2007-08-15 21:31:00,232.61,232.63,232.56,232.58,746600002.0
2007-08-15 21:32:00,232.57,232.68,232.56,232.62,1042199999.0
2007-08-15 21:33:00,232.62,232.64,232.57,232.61,1020300000.0
2007-08-15 21:34:00,232.61,232.66,232.57,232.655,884999999.0
2007-08-15 21:35:00,232.65,232.695,232.59,232.69,886200001.0
2007-08-15 21:36:00,232.7,232.71,232.65,232.7,251699997.0
2007-08-15 21:37:00,232.7,232.71,232.63,232.67,917299998.0
2007-08-15 21:38:00,232.67,232.72,232.66,232.69,401000000.0
2007-08-15 21:39:00,232.69,232.71,232.56,232.61,900599998.0
2007-08-15 21:40:00,232.61,232.65,232.595,232.65,564299998.0
2007-08-15 21:41:00,232.64,232.73,232.62,232.65,970899999.0
2007-08-15 21:42:00,232.65,232.69,232.64,232.68,890299999.0
2007-08-15 21:43:00,232.68,232.72,232.64,232.65,343200000.0
2007-08-15 21:44:00,232.65,232.65,232.6,232.62,293300000.0
2007-08-15 21:45:00,232.62,232.66,232.62,232.64,471899999.0
2007-08-15 21:46:00,232.62,232.68,232.6,232.66,518299999.0
2007-08-15 21:47:00,232.66,232.7,232.64,232.66,278800000.0
2007-08-15 21:48:00,232.66,232.7,232.63,232.65,856700003.0
2007-08-15 21:49:00,232.66,232.69,232.6,232.61,201100000.0
2007-08-15 21:50:00,232.61,232.61,232.55,232.55,707699998.0
2007-08-15 21:51:00,232.55,232.58,232.53,232.53,826299998.0
2007-08-15 21:52:00,232.53,232.57,232.4,232.42,405600000.0
2007-08-15 21:53:00,232.41,232.42,232.34,232.39,720099997.0
2007-08-15 21:54:00,232.4,232.4,232.27,232.3,312000000.0
2007-08-15 21:55:00,232.29,232.29,232.22,232.27,531799999.0
2007-08-15 21:56:00,232.26,232.27,232.22,232.24,412400000.0
2007-08-15 21:57:00,232.25,232.27,232.2,232.25,522899997.0
2007-08-15 21:58:00,232.25,232.26,232.2,232.23,243000000.0
2007-08-15 21:59:00,232.22,232.25,232.18,232.24,336600000.0
2007-08-15 22:00:00,232.25,232.36,232.24,232.36,693500000.0
2007-08-15 22:01:00,232.36,232.38,232.345,232.37,257200000.0
2007-08-15 22:02:00,232.36,232.42,232.36,232.4,1289799996.0
2007-08-15 22:03:00,232.41,232.47,232.405,232.45,637700000.0
2007-08-15 22:04:00,232.45,232.51,232.43,232.48,663100003.0
2007-08-15 22:05:00,232.49,232.5,232.45,232.48,411900000.0
2007-08-15 22:06:00,232.48,232.485,232.44,232.485,126300000.0
2007-08-15 22:07:00,232.49,232.505,232.36,232.4,472300000.0
2007-08-15 22:08:00,232.4,232.44,232.375,232.44,301800000.0
2007-08-15 22:09:00,232.43,232.44,232.43,232.44,52800000.0
2007-08-15 22:10:00,232.45,232.45,232.415,232.43,56100000.0
2007-08-15 22:11:00,232.43,232.46,232.405,232.44,328000000.0
2007-08-15 22:12:00,232.44,232.46,232.4,232.45,352100000.0
2007-08-15 22:13:00,232.46,232.495,232.44,232.46,583999999.0
2007-08-15 22:14:00,232.46,232.49,232.45,232.46,623700000.0
2007-08-15 22:15:00,232.45,232.49,232.44,232.46,355200000.0
2007-08-15 22:16:00,232.46,232.495,232.45,232.47,129600000.0
2007-08-15 22:17:00,232.47,232.55,232.47,232.545,242000000.0
2007-08-15 22:18:00,232.545,232.6,232.54,232.6,195200000.0
2007-08-15 22:19:00,232.6,232.62,232.575,232.61,212400000.0
2007-08-15 22:20:00,232.61,232.62,232.545,232.575,172900000.0
2007-08-15 22:21:00,232.6,232.685,232.59,232.65,799099996.0
2007-08-15 22:22:00,232.65,232.7,232.62,232.66,768899997.0
2007-08-15 22:23:00,232.68,232.68,232.63,232.64,241000000.0
2007-08-15 22:24:00,232.63,232.71,232.63,232.7,559600000.0
2007-08-15 22:25:00,232.7,232.72,232.68,232.7,467100000.0
2007-08-15 22:26:00,232.7,232.72,232.7,232.71,50900000.0
2007-08-15 22:27:00,232.71,232.72,232.7,232.72,65600000.0
2007-08-15 22:28:00,232.715,232.715,232.685,232.69,546600001.0
2007-08-15 22:29:00,232.7,232.76,232.7,232.76,200000000.0
2007-08-15 22:30:00,232.75,232.75,232.72,232.74,145100000.0
2007-08-15 22:31:00,232.73,232.76,232.71,232.74,238300000.0
2007-08-15 22:32:00,232.73,232.75,232.68,232.74,143200000.0
2007-08-15 22:33:00,232.74,232.75,232.73,232.74,58400000.0
2007-08-15 22:34:00,232.74,232.74,232.7,232.72,128000000.0
2007-08-15 22:35:00,232.72,232.74,232.71,232.72,92900002.0
2007-08-15 22:36:00,232.71,232.71,232.69,232.7,184100002.0
2007-08-15 22:37:00,232.7,232.7,232.67,232.67,44000000.0
2007-08-15 22:38:00,232.67,232.67,232.61,232.62,129400000.0
2007-08-15 22:39:00,232.61,232.64,232.59,232.61,264600000.0
2007-08-15 22:40:00,232.61,232.62,232.59,232.59,142900000.0
2007-08-15 22:41:00,232.59,232.59,232.53,232.55,444300003.0
2007-08-15 22:42:00,232.55,232.55,232.49,232.52,349700000.0
2007-08-15 22:43:00,232.52,232.52,232.45,232.47,232300000.0
2007-08-15 22:44:00,232.47,232.48,232.4,232.4,166300000.0
2007-08-15 22:45:00,232.41,232.44,232.385,232.44,214499999.0
2007-08-15 22:46:00,232.44,232.44,232.39,232.39,191200000.0
2007-08-15 22:47:00,232.39,232.41,232.35,232.37,159700000.0
2007-08-15 22:48:00,232.37,232.37,232.31,232.31,267500000.0
2007-08-15 22:49:00,232.305,232.32,232.29,232.3,256200000.0
2007-08-15 22:50:00,232.29,232.3,232.03,232.03,467700001.0
2007-08-15 22:51:00,232.025,232.08,231.98,232.035,759900001.0
2007-08-15 22:52:00,232.04,232.06,231.99,232.02,569100000.0
2007-08-15 22:53:00,232.03,232.03,231.97,231.98,557499998.0
2007-08-15 22:54:00,231.985,232.035,231.96,231.98,370199999.0
2007-08-15 22:55:00,231.98,232.0,231.94,231.95,226200001.0
2007-08-15 22:56:00,231.95,231.96,231.885,231.885,809799995.0
2007-08-15 22:57:00,231.885,231.905,231.85,231.87,792499999.0
2007-08-15 22:58:00,231.87,231.88,231.85,231.87,584100003.0
2007-08-15 22:59:00,231.87,231.9,231.82,231.86,459900001.0
2007-08-15 23:00:00,231.86,231.89,231.81,231.82,156300000.0
2007-08-15 23:01:00,231.82,231.82,231.78,231.78,106300000.0
2007-08-15 23:02:00,231.78,231.82,231.72,231.78,269400000.0
2007-08-15 23:03:00,231.78,231.84,231.705,231.81,413800000.0
2007-08-15 23:04:00,231.78,231.8,231.67,231.76,550700000.0
2007-08-15 23:05:00,231.76,231.81,231.67,231.68,168400000.0
2007-08-15 23:06:00,231.68,231.76,231.65,231.68,345500000.0
2007-08-15 23:07:00,231.69,231.73,231.67,231.73,289100000.0
2007-08-15 23:08:00,231.73,231.76,231.69,231.76,161000000.0
2007-08-15 23:09:00,231.77,231.8,231.75,231.76,157100000.0
2007-08-15 23:10:00,231.77,231.82,231.75,231.78,82200000.0
2007-08-15 23:11:00,231.77,231.79,231.68,231.69,420099998.0
2007-08-15 23:12:00,231.71,231.72,231.65,231.67,141600000.0
2007-08-15 23:13:00,231.67,231.67,231.595,231.62,524799999.0
2007-08-15 23:14:00,231.63,231.67,231.61,231.61,264600000.0
2007-08-15 23:15:00,231.61,231.67,231.59,231.67,155900000.0
2007-08-15 23:16:00,231.66,231.68,231.64,231.68,132200000.0
2007-08-15 23:17:00,231.68,231.7,231.62,231.68,357400000.0
2007-08-15 23:18:00,231.67,231.68,231.61,231.62,149000000.0
2007-08-15 23:19:00,231.625,231.65,231.605,231.61,227400000.0
2007-08-15 23:20:00,231.61,231.62,231.59,231.59,396300002.0
2007-08-15 23:21:00,231.59,231.59,231.425,231.45,474600000.0
2007-08-15 23:22:00,231.45,231.45,231.39,231.415,623800000.0
2007-08-15 23:23:00,231.41,231.45,231.405,231.44,264100000.0
2007-08-15 23:24:00,231.44,231.5,231.44,231.48,718200006.0
2007-08-15 23:25:00,231.48,231.52,231.465,231.47,515099999.0
2007-08-15 23:26:00,231.475,231.54,231.45,231.46,472200000.0
2007-08-15 23:27:00,231.46,231.46,231.4,231.43,738899997.0
2007-08-15 23:28:00,231.43,231.5,231.4,231.475,362600000.0
2007-08-15 23:29:00,231.475,231.48,231.36,231.4,867299999.0
2007-08-15 23:30:00,231.4,231.44,231.325,231.37,413200000.0
2007-08-15 23:31:00,231.37,231.39,231.36,231.36,339199995.0
2007-08-15 23:32:00,231.36,231.36,231.27,231.31,220300000.0
2007-08-15 23:33:00,231.31,231.32,231.04,231.1,821799998.0
2007-08-15 23:34:00,231.1,231.14,231.05,231.08,1063400004.0
2007-08-15 23:35:00,231.08,231.1,230.98,231.02,632200000.0
2007-08-15 23:36:00,231.015,231.03,230.955,230.97,348600000.0
2007-08-15 23:37:00,230.97,231.01,230.96,230.98,320100000.0
2007-08-15 23:38:00,230.96,231.02,230.96,231.0,375500000.0
2007-08-15 23:39:00,231.0,231.06,230.97,231.02,369100000.0
2007-08-15 23:40:00,231.04,231.14,230.99,231.095,399399999.0
2007-08-15 23:41:00,231.1,231.105,231.01,231.04,316499997.0
2007-08-15 23:42:00,231.04,231.05,230.955,231.02,316500000.0
2007-08-15 23:43:00,231.03,231.03,230.945,230.985,469899997.0
2007-08-15 23:44:00,230.985,231.005,230.97,231.0,365100000.0
2007-08-15 23:45:00,231.0,231.08,231.0,231.08,111400000.0
2007-08-15 23:46:00,231.06,231.08,230.99,230.99,465000004.0
2007-08-15 23:47:00,230.99,231.02,230.98,231.0,194100000.0
2007-08-15 23:48:00,230.99,231.02,230.99,231.01,316000000.0
2007-08-15 23:49:00,231.04,231.04,230.91,230.95,305600000.0
2007-08-15 23:50:00,230.96,231.0,230.94,230.98,436800000.0
2007-08-15 23:51:00,230.98,231.0,230.97,230.97,150200000.0
2007-08-15 23:52:00,230.98,231.0,230.96,230.98,157700000.0
2007-08-15 23:53:00,230.98,231.0,230.94,230.96,253100000.0
2007-08-15 23:54:00,230.96,230.99,230.96,230.96,231600000.0
2007-08-15 23:55:00,230.96,230.99,230.94,230.94,366900001.0
2007-08-15 23:56:00,230.96,230.96,230.93,230.94,172399999.0
2007-08-15 23:57:00,230.94,230.99,230.935,230.97,175100000.0
2007-08-15 23:58:00,230.97,230.98,230.91,230.91,461900001.0
2007-08-15 23:59:00,230.92,230.95,230.89,230.9,97200000.0
2007-08-16 00:00:00,230.885,230.92,230.87,230.88,385199999.0
2007-08-16 00:01:00,230.88,230.91,230.86,230.9,206300000.0
2007-08-16 00:02:00,230.9,230.92,230.88,230.92,308500000.0
2007-08-16 00:03:00,230.92,230.92,230.86,230.87,358000001.0
2007-08-16 00:04:00,230.86,230.88,230.85,230.86,265400001.0
2007-08-16 00:05:00,230.85,230.9,230.85,230.89,167100000.0
2007-08-16 00:06:00,230.89,230.91,230.89,230.89,58500000.0
2007-08-16 00:07:00,230.89,230.89,230.86,230.86,48500000.0
2007-08-16 00:08:00,230.88,230.9,230.87,230.88,85000000.0
2007-08-16 00:09:00,230.9,230.92,230.88,230.88,142300000.0
2007-08-16 00:10:00,230.88,230.92,230.86,230.88,419400000.0
2007-08-16 00:11:00,230.88,230.91,230.88,230.89,330100000.0
2007-08-16 00:12:00,230.9,230.95,230.9,230.94,131900000.0
2007-08-16 00:13:00,230.95,231.01,230.93,230.99,367100000.0
2007-08-16 00:14:00,230.97,231.02,230.95,231.01,206000000.0
2007-08-16 00:15:00,231.0,231.06,231.0,231.06,276099998.0
2007-08-16 00:16:00,231.06,231.06,231.03,231.03,59600000.0
2007-08-16 00:17:00,231.03,231.09,231.03,231.08,144000000.0
2007-08-16 00:18:00,231.07,231.13,231.07,231.12,399400000.0
2007-08-16 00:19:00,231.13,231.16,231.12,231.15,180500000.0
2007-08-16 00:20:00,231.15,231.19,231.1,231.11,232700000.0
2007-08-16 00:21:00,231.11,231.14,231.11,231.13,152700000.0
2007-08-16 00:22:00,231.13,231.13,231.08,231.1,205400000.0
2007-08-16 00:23:00,231.1,231.12,231.07,231.08,144700000.0
2007-08-16 00:24:00,231.09,231.09,231.07,231.08,145700000.0
2007-08-16 00:25:00,231.08,231.11,231.07,231.1,96800000.0
2007-08-16 00:26:00,231.1,231.1,231.06,231.06,146700000.0
2007-08-16 00:27:00,231.06,231.08,231.0,231.06,511600000.0
2007-08-16 00:28:00,231.08,231.1,231.01,231.02,354700000.0
2007-08-16 00:29:00,231.02,231.02,231.0,231.02,111900000.0
2007-08-16 00:30:00,231.03,231.05,231.01,231.02,41600000.0
2007-08-16 00:31:00,231.02,231.03,231.02,231.02,85600000.0
2007-08-16 00:32:00,231.03,231.06,231.03,231.05,138200000.0
2007-08-16 00:33:00,231.07,231.08,231.07,231.08,24000000.0
2007-08-16 00:34:00,231.08,231.09,231.06,231.07,32500000.0
2007-08-16 00:35:00,231.09,231.09,231.04,231.06,159200000.0
2007-08-16 00:36:00,231.06,231.08,231.06,231.06,71300000.0
2007-08-16 00:37:00,231.06,231.07,231.04,231.05,102400000.0
2007-08-16 00:38:00,231.07,231.11,231.07,231.11,90800000.0
2007-08-16 00:39:00,231.11,231.13,231.11,231.11,69600000.0
2007-08-16 00:40:00,231.11,231.14,231.11,231.14,148500000.0
2007-08-16 00:41:00,231.15,231.17,231.14,231.16,188000000.0
2007-08-16 00:42:00,231.16,231.16,231.15,231.16,98100000.0
2007-08-16 00:43:00,231.16,231.16,231.14,231.16,23600000.0
2007-08-16 00:44:00,231.16,231.16,231.14,231.14,13200000.0
2007-08-16 00:45:00,231.14,231.23,231.14,231.23,281700000.0
2007-08-16 00:46:00,231.23,231.24,231.18,231.19,287600000.0
2007-08-16 00:47:00,231.19,231.22,231.11,231.14,365300000.0
2007-08-16 00:48:00,231.14,231.16,231.055,231.09,409700001.0
2007-08-16 00:49:00,231.07,231.1,231.035,231.07,97600000.0
2007-08-16 00:50:00,231.09,231.1,231.07,231.09,133900000.0
2007-08-16 00:51:00,231.09,231.1,231.01,231.01,252999999.0
2007-08-16 00:52:00,231.03,231.04,230.95,230.96,332800000.0
2007-08-16 00:53:00,230.95,230.99,230.935,230.94,321499999.0
2007-08-16 00:54:00,230.96,230.96,230.94,230.95,32600000.0
2007-08-16 00:55:00,230.94,230.96,230.92,230.95,59500000.0
2007-08-16 00:56:00,230.95,230.96,230.95,230.96,11200000.0
2007-08-16 00:57:00,230.96,231.0,230.94,230.99,344900001.0
2007-08-16 00:58:00,230.99,231.03,230.97,231.015,466000000.0
2007-08-16 00:59:00,231.015,231.1,231.01,231.1,290300000.0
2007-08-16 01:00:00,231.1,231.2,231.08,231.15,1070399999.0
2007-08-16 01:01:00,231.15,231.15,231.08,231.12,305500000.0
2007-08-16 01:02:00,231.12,231.17,231.1,231.16,363500000.0
2007-08-16 01:03:00,231.16,231.17,231.13,231.14,323200000.0
2007-08-16 01:04:00,231.14,231.16,231.13,231.15,114200000.0
2007-08-16 01:05:00,231.14,231.18,231.08,231.16,832199999.0
2007-08-16 01:06:00,231.16,231.23,231.13,231.21,690100000.0
2007-08-16 01:07:00,231.2,231.2,231.16,231.19,324299999.0
2007-08-16 01:08:00,231.19,231.19,231.15,231.15,298299998.0
2007-08-16 01:09:00,231.17,231.205,231.17,231.19,108600000.0
2007-08-16 01:10:00,231.195,231.215,231.19,231.21,253200000.0
2007-08-16 01:11:00,231.2,231.225,231.165,231.22,216600000.0
2007-08-16 01:12:00,231.2,231.225,231.18,231.2,280900000.0
2007-08-16 01:13:00,231.2,231.2,231.14,231.18,383900000.0
2007-08-16 01:14:00,231.19,231.21,231.185,231.2,180000000.0
2007-08-16 01:15:00,231.2,231.265,231.2,231.245,372800000.0
2007-08-16 01:16:00,231.25,231.26,231.22,231.23,324700000.0
2007-08-16 01:17:00,231.23,231.26,231.23,231.245,214300000.0
2007-08-16 01:18:00,231.25,231.315,231.245,231.305,166900000.0
2007-08-16 01:19:00,231.3,231.31,231.255,231.255,262800000.0
2007-08-16 01:20:00,231.255,231.255,231.23,231.245,120800000.0
2007-08-16 01:21:00,231.265,231.29,231.26,231.29,86400000.0
2007-08-16 01:22:00,231.29,231.34,231.28,231.28,261400000.0
2007-08-16 01:23:00,231.28,231.29,231.21,231.22,207200000.0
2007-08-16 01:24:00,231.22,231.28,231.22,231.27,177600000.0
2007-08-16 01:25:00,231.27,231.27,231.24,231.26,80800000.0
2007-08-16 01:26:00,231.26,231.27,231.24,231.24,53600000.0
2007-08-16 01:27:00,231.24,231.27,231.23,231.27,133600000.0
2007-08-16 01:28:00,231.27,231.27,231.25,231.26,72800000.0
2007-08-16 01:29:00,231.26,231.3,231.25,231.25,304800000.0
2007-08-16 01:30:00,231.25,231.29,231.24,231.275,189700000.0
2007-08-16 01:31:00,231.275,231.29,231.27,231.29,28500000.0
2007-08-16 01:32:00,231.285,231.305,231.265,231.265,170000000.0
2007-08-16 01:33:00,231.26,231.29,231.235,231.25,701099992.0
2007-08-16 01:34:00,231.26,231.325,231.21,231.235,708100000.0
2007-08-16 01:35:00,231.235,231.275,231.23,231.245,223800001.0
2007-08-16 01:36:00,231.25,231.28,231.24,231.255,340100001.0
2007-08-16 01:37:00,231.255,231.26,231.255,231.255,25600000.0
2007-08-16 01:38:00,231.26,231.295,231.26,231.295,113100000.0
2007-08-16 01:39:00,231.28,231.28,231.27,231.27,113800000.0
2007-08-16 01:40:00,231.26,231.29,231.25,231.26,386999999.0
2007-08-16 01:41:00,231.27,231.28,231.265,231.28,60500000.0
2007-08-16 01:42:00,231.28,231.28,231.19,231.21,374500000.0
2007-08-16 01:43:00,231.19,231.2,231.17,231.17,241200000.0
2007-08-16 01:44:00,231.17,231.21,231.13,231.2,547000000.0
2007-08-16 01:45:00,231.2,231.21,231.13,231.19,501900001.0
2007-08-16 01:46:00,231.19,231.23,231.18,231.22,551899999.0
2007-08-16 01:47:00,231.22,231.245,231.16,231.235,577400000.0
2007-08-16 01:48:00,231.235,231.235,231.17,231.18,532300001.0
2007-08-16 01:49:00,231.18,231.195,231.105,231.105,644700000.0
2007-08-16 01:50:00,231.1,231.11,231.05,231.06,929700002.0
2007-08-16 01:51:00,231.07,231.155,231.07,231.15,653699997.0
2007-08-16 01:52:00,231.14,231.195,231.085,231.085,818799997.0
2007-08-16 01:53:00,231.085,231.1,231.01,231.05,502499999.0
2007-08-16 01:54:00,231.05,231.07,231.03,231.07,481400000.0
2007-08-16 01:55:00,231.07,231.07,231.02,231.04,190600000.0
2007-08-16 01:56:00,231.04,231.065,230.99,231.05,336600000.0
2007-08-16 01:57:00,231.05,231.11,231.04,231.1,602299997.0
2007-08-16 01:58:00,231.09,231.115,231.05,231.115,197900000.0
2007-08-16 01:59:00,231.11,231.16,231.09,231.14,374499999.0
2007-08-16 02:00:00,231.14,231.18,231.1,231.14,826300004.0
2007-08-16 02:01:00,231.14,231.21,231.13,231.18,574400004.0
2007-08-16 02:02:00,231.175,231.175,231.08,231.13,342600000.0
2007-08-16 02:03:00,231.14,231.16,231.11,231.11,238700001.0
2007-08-16 02:04:00,231.12,231.16,231.11,231.16,228400000.0
2007-08-16 02:05:00,231.16,231.28,231.145,231.24,1096799996.0
2007-08-16 02:06:00,231.24,231.29,231.24,231.28,886900000.0
2007-08-16 02:07:00,231.27,231.41,231.265,231.41,1063199999.0
2007-08-16 02:08:00,231.41,231.5,231.33,231.4,1649899999.0
2007-08-16 02:09:00,231.4,231.5,231.4,231.44,1059700002.0
2007-08-16 02:10:00,231.44,231.485,231.405,231.445,825500000.0
2007-08-16 02:11:00,231.445,231.55,231.445,231.52,966600000.0
2007-08-16 02:12:00,231.52,231.7,231.52,231.63,1000100000.0
2007-08-16 02:13:00,231.63,231.64,231.535,231.57,615500000.0
2007-08-16 02:14:00,231.57,231.615,231.465,231.47,639100000.0
2007-08-16 02:15:00,231.48,231.53,231.36,231.36,1112400000.0
2007-08-16 02:16:00,231.36,231.4,231.35,231.375,590500000.0
2007-08-16 02:17:00,231.37,231.385,231.33,231.36,273100000.0
2007-08-16 02:18:00,231.36,231.365,231.27,231.28,885599997.0
2007-08-16 02:19:00,231.28,231.28,231.2,231.21,1032199990.0
2007-08-16 02:20:00,231.22,231.22,231.14,231.17,867499997.0
2007-08-16 02:21:00,231.17,231.22,231.14,231.21,809099999.0
2007-08-16 02:22:00,231.21,231.26,231.21,231.24,365700000.0
2007-08-16 02:23:00,231.24,231.34,231.24,231.32,704200000.0
2007-08-16 02:24:00,231.32,231.33,231.24,231.25,410899999.0
2007-08-16 02:25:00,231.25,231.25,231.17,231.21,540400000.0
2007-08-16 02:26:00,231.21,231.21,231.1,231.12,259700000.0
2007-08-16 02:27:00,231.12,231.17,231.075,231.085,393000000.0
2007-08-16 02:28:00,231.09,231.115,231.055,231.08,560499999.0
2007-08-16 02:29:00,231.08,231.18,231.08,231.18,788599992.0
2007-08-16 02:30:00,231.17,231.24,231.16,231.22,243600000.0
2007-08-16 02:31:00,231.21,231.28,231.18,231.26,883099999.0
2007-08-16 02:32:00,231.27,231.3,231.26,231.3,529100001.0
2007-08-16 02:33:00,231.31,231.36,231.28,231.35,625900000.0
2007-08-16 02:34:00,231.35,231.37,231.32,231.33,558700002.0
2007-08-16 02:35:00,231.33,231.36,231.29,231.34,598600001.0
2007-08-16 02:36:00,231.34,231.39,231.31,231.33,953499994.0
2007-08-16 02:37:00,231.33,231.33,231.27,231.28,574199999.0
2007-08-16 02:38:00,231.27,231.33,231.25,231.29,315199999.0
2007-08-16 02:39:00,231.29,231.29,231.15,231.18,1086600002.0
2007-08-16 02:40:00,231.18,231.24,231.15,231.24,1116300006.0
2007-08-16 02:41:00,231.25,231.28,231.23,231.25,1051599996.0
2007-08-16 02:42:00,231.26,231.29,231.24,231.26,745000004.0
2007-08-16 02:43:00,231.27,231.33,231.25,231.32,633300008.0
2007-08-16 02:44:00,231.295,231.43,231.29,231.42,1354500005.0
2007-08-16 02:45:00,231.42,231.48,231.41,231.43,1182800005.0
2007-08-16 02:46:00,231.43,231.43,231.36,231.41,568500003.0
2007-08-16 02:47:00,231.42,231.455,231.385,231.395,1050700014.0
2007-08-16 02:48:00,231.39,231.405,231.305,231.36,1035300002.0
2007-08-16 02:49:00,231.38,231.41,231.35,231.39,596400002.0
2007-08-16 02:50:00,231.38,231.49,231.38,231.47,503899998.0
2007-08-16 02:51:00,231.47,231.51,231.37,231.37,494329158.0
2007-08-16 02:52:00,231.39,231.42,231.37,231.41,362764580.0
2007-08-16 02:53:00,231.41,231.41,231.27,231.29,652000000.0
2007-08-16 02:54:00,231.29,231.315,231.23,231.24,461600000.0
2007-08-16 02:55:00,231.24,231.31,231.22,231.295,930900000.0
2007-08-16 02:56:00,231.295,231.315,231.26,231.295,464100003.0
2007-08-16 02:57:00,231.295,231.35,231.285,231.35,575700000.0
2007-08-16 02:58:00,231.35,231.37,231.28,231.285,1044100003.0
2007-08-16 02:59:00,231.28,231.3,231.24,231.28,847299999.0
2007-08-16 03:00:00,231.28,231.29,231.18,231.2,622400000.0
2007-08-16 03:01:00,231.2,231.26,231.18,231.25,730799999.0
2007-08-16 03:02:00,231.265,231.28,231.245,231.25,493400000.0
2007-08-16 03:03:00,231.245,231.265,231.22,231.24,463300001.0
2007-08-16 03:04:00,231.25,231.25,231.17,231.17,494300002.0
2007-08-16 03:05:00,231.17,231.19,231.13,231.155,703000002.0
2007-08-16 03:06:00,231.155,231.17,231.1,231.14,742100005.0
2007-08-16 03:07:00,231.14,231.21,231.13,231.2,708200005.0
2007-08-16 03:08:00,231.2,231.22,231.155,231.18,577900004.0
2007-08-16 03:09:00,231.18,231.19,231.06,231.11,570700000.0
2007-08-16 03:10:00,231.11,231.12,231.04,231.1,487900000.0
2007-08-16 03:11:00,231.1,231.15,231.08,231.13,422700001.0
2007-08-16 03:12:00,231.13,231.13,231.06,231.12,387700000.0
2007-08-16 03:13:00,231.12,231.14,231.1,231.13,579399999.0
2007-08-16 03:14:00,231.13,231.15,231.11,231.145,672900000.0
2007-08-16 03:15:00,231.14,231.24,231.14,231.24,832399999.0
2007-08-16 03:16:00,231.23,231.245,231.19,231.215,618600000.0
2007-08-16 03:17:00,231.225,231.27,231.22,231.27,508400000.0
2007-08-16 03:18:00,231.27,231.315,231.25,231.285,480100000.0
2007-08-16 03:19:00,231.285,231.33,231.26,231.32,811899999.0
2007-08-16 03:20:00,231.33,231.52,231.32,231.52,729000000.0
2007-08-16 03:21:00,231.52,231.655,231.495,231.575,1306699999.0
2007-08-16 03:22:00,231.58,231.58,231.48,231.545,1198400002.0
2007-08-16 03:23:00,231.545,231.565,231.52,231.53,437200000.0
2007-08-16 03:24:00,231.53,231.55,231.48,231.49,463800000.0
2007-08-16 03:25:00,231.48,231.51,231.43,231.45,227400000.0
2007-08-16 03:26:00,231.45,231.47,231.43,231.44,140700000.0
2007-08-16 03:27:00,231.44,231.5,231.415,231.48,362499998.0
2007-08-16 03:28:00,231.46,231.49,231.42,231.43,638599996.0
2007-08-16 03:29:00,231.445,231.45,231.38,231.39,646199998.0
2007-08-16 03:30:00,231.39,231.47,231.39,231.46,232700000.0
2007-08-16 03:31:00,231.45,231.45,231.44,231.44,62300000.0
2007-08-16 03:32:00,231.44,231.45,231.385,231.39,236400000.0
2007-08-16 03:33:00,231.385,231.4,231.36,231.38,511500000.0
2007-08-16 03:34:00,231.39,231.39,231.29,231.29,505800000.0
2007-08-16 03:35:00,231.27,231.34,231.26,231.34,416700001.0
2007-08-16 03:36:00,231.34,231.42,231.34,231.39,369499999.0
2007-08-16 03:37:00,231.39,231.44,231.37,231.44,319100000.0
2007-08-16 03:38:00,231.44,231.45,231.42,231.44,382900000.0
2007-08-16 03:39:00,231.45,231.46,231.42,231.42,378000000.0
2007-08-16 03:40:00,231.415,231.44,231.365,231.38,701899999.0
2007-08-16 03:41:00,231.39,231.39,231.36,231.375,130000000.0
2007-08-16 03:42:00,231.37,231.43,231.36,231.43,672799999.0
2007-08-16 03:43:00,231.43,231.47,231.42,231.43,357900000.0
2007-08-16 03:44:00,231.43,231.44,231.4,231.41,636600000.0
2007-08-16 03:45:00,231.41,231.43,231.365,231.39,442100002.0
2007-08-16 03:46:00,231.4,231.42,231.37,231.405,380000000.0
2007-08-16 03:47:00,231.405,231.41,231.365,231.38,419800000.0
2007-08-16 03:48:00,231.38,231.45,231.37,231.43,514799999.0
2007-08-16 03:49:00,231.45,231.46,231.4,231.44,679799997.0
2007-08-16 03:50:00,231.435,231.46,231.435,231.45,223600000.0
2007-08-16 03:51:00,231.45,231.51,231.45,231.5,490400000.0
2007-08-16 03:52:00,231.49,231.5,231.44,231.46,591799999.0
2007-08-16 03:53:00,231.46,231.465,231.42,231.445,337700000.0
2007-08-16 03:54:00,231.43,231.465,231.43,231.465,228600000.0
2007-08-16 03:55:00,231.46,231.485,231.45,231.48,429300000.0
2007-08-16 03:56:00,231.475,231.475,231.425,231.43,193000000.0
2007-08-16 03:57:00,231.435,231.45,231.41,231.41,296000000.0
2007-08-16 03:58:00,231.41,231.43,231.34,231.37,421700000.0
2007-08-16 03:59:00,231.37,231.38,231.3,231.3,492400000.0
2007-08-16 04:00:00,231.31,231.34,231.3,231.33,326800000.0
2007-08-16 04:01:00,231.33,231.37,231.32,231.37,73600000.0
2007-08-16 04:02:00,231.37,231.4,231.35,231.4,141300000.0
2007-08-16 04:03:00,231.41,231.43,231.35,231.38,109800000.0
2007-08-16 04:04:00,231.39,231.4,231.34,231.34,630900004.0
2007-08-16 04:05:00,231.33,231.365,231.25,231.26,1380399993.0
2007-08-16 04:06:00,231.26,231.31,231.14,231.27,1891999998.0
2007-08-16 04:07:00,231.27,231.33,231.25,231.26,1012799999.0
2007-08-16 04:08:00,231.26,231.345,231.25,231.33,1180800001.0
2007-08-16 04:09:00,231.34,231.365,231.32,231.365,476200000.0
2007-08-16 04:10:00,231.37,231.37,231.265,231.27,977999999.0
2007-08-16 04:11:00,231.27,231.315,231.24,231.29,701700001.0
2007-08-16 04:12:00,231.295,231.37,231.295,231.35,451500000.0
2007-08-16 04:13:00,231.35,231.35,231.29,231.31,424900000.0
2007-08-16 04:14:00,231.3,231.34,231.3,231.33,477400000.0
2007-08-16 04:15:00,231.33,231.34,231.31,231.32,417600000.0
2007-08-16 04:16:00,231.31,231.35,231.31,231.32,376000000.0
2007-08-16 04:17:00,231.32,231.39,231.315,231.36,370600000.0
2007-08-16 04:18:00,231.36,231.36,231.33,231.36,130500000.0
2007-08-16 04:19:00,231.355,231.355,231.3,231.32,331100001.0
2007-08-16 04:20:00,231.325,231.34,231.32,231.33,428500000.0
2007-08-16 04:21:00,231.34,231.38,231.34,231.36,352100000.0
2007-08-16 04:22:00,231.36,231.39,231.34,231.37,609900000.0
2007-08-16 04:23:00,231.36,231.38,231.32,231.35,563900000.0
2007-08-16 04:24:00,231.35,231.375,231.34,231.35,221000001.0
2007-08-16 04:25:00,231.365,231.365,231.31,231.315,231400000.0
2007-08-16 04:26:00,231.32,231.365,231.31,231.325,636100000.0
2007-08-16 04:27:00,231.325,231.33,231.29,231.3,345100002.0
2007-08-16 04:28:00,231.3,231.37,231.29,231.37,613300000.0
2007-08-16 04:29:00,231.37,231.38,231.33,231.35,342499999.0
2007-08-16 04:30:00,231.35,231.37,231.3,231.34,323200000.0
2007-08-16 04:31:00,231.34,231.39,231.31,231.375,392600000.0
2007-08-16 04:32:00,231.375,231.41,231.32,231.34,606900003.0
2007-08-16 04:33:00,231.34,231.35,231.3,231.32,338900000.0
2007-08-16 04:34:00,231.32,231.35,231.31,231.32,396400000.0
2007-08-16 04:35:00,231.32,231.34,231.27,231.3,645300000.0
2007-08-16 04:36:00,231.3,231.31,231.22,231.27,468899997.0
2007-08-16 04:37:00,231.27,231.29,231.25,231.27,174200000.0
2007-08-16 04:38:00,231.28,231.28,231.25,231.28,74200000.0
2007-08-16 04:39:00,231.27,231.35,231.27,231.35,346100000.0
2007-08-16 04:40:00,231.35,231.36,231.33,231.34,201299999.0
2007-08-16 04:41:00,231.34,231.37,231.33,231.345,408599997.0
2007-08-16 04:42:00,231.345,231.355,231.32,231.33,228400000.0
2007-08-16 04:43:00,231.33,231.33,231.29,231.31,379600000.0
2007-08-16 04:44:00,231.3,231.31,231.29,231.3,122900000.0
2007-08-16 04:45:00,231.29,231.3,231.28,231.29,230000000.0
2007-08-16 04:46:00,231.28,231.3,231.28,231.3,209200000.0
2007-08-16 04:47:00,231.29,231.33,231.28,231.29,594900000.0
2007-08-16 04:48:00,231.3,231.3,231.26,231.28,192600000.0
2007-08-16 04:49:00,231.28,231.33,231.255,231.32,373500000.0
2007-08-16 04:50:00,231.32,231.375,231.32,231.335,252100000.0
2007-08-16 04:51:00,231.345,231.385,231.33,231.38,440000000.0
2007-08-16 04:52:00,231.38,231.38,231.33,231.34,357500000.0
2007-08-16 04:53:00,231.34,231.36,231.34,231.35,75100000.0
2007-08-16 04:54:00,231.35,231.36,231.35,231.36,98000000.0
2007-08-16 04:55:00,231.36,231.41,231.36,231.37,266100001.0
2007-08-16 04:56:00,231.38,231.39,231.32,231.35,591300000.0
2007-08-16 04:57:00,231.34,231.345,231.33,231.345,144800000.0
2007-08-16 04:58:00,231.34,231.38,231.3,231.355,736300002.0
2007-08-16 04:59:00,231.37,231.395,231.32,231.335,361000000.0
2007-08-16 05:00:00,231.33,231.37,231.31,231.31,615400000.0
2007-08-16 05:01:00,231.31,231.34,231.25,231.25,414600000.0
2007-08-16 05:02:00,231.26,231.28,231.175,231.2,1129499997.0
2007-08-16 05:03:00,231.195,231.2,231.13,231.175,641799999.0
2007-08-16 05:04:00,231.15,231.22,231.15,231.205,338300000.0
2007-08-16 05:05:00,231.21,231.22,231.14,231.15,708999999.0
2007-08-16 05:06:00,231.15,231.16,231.08,231.09,471100000.0
2007-08-16 05:07:00,231.09,231.1,231.03,231.08,345499999.0
2007-08-16 05:08:00,231.08,231.11,230.99,231.01,623300000.0
2007-08-16 05:09:00,231.01,231.01,230.89,230.9,813000000.0
2007-08-16 05:10:00,230.9,230.92,230.85,230.92,500899998.0
2007-08-16 05:11:00,230.92,230.92,230.79,230.8,1171000001.0
2007-08-16 05:12:00,230.8,230.805,230.69,230.73,861700000.0
2007-08-16 05:13:00,230.73,230.775,230.7,230.775,1007100000.0
2007-08-16 05:14:00,230.775,230.83,230.77,230.8,649200000.0
2007-08-16 05:15:00,230.81,230.88,230.775,230.805,1127899999.0
2007-08-16 05:16:00,230.8,230.8,230.68,230.715,1046000000.0
2007-08-16 05:17:00,230.725,230.75,230.65,230.66,279600000.0
2007-08-16 05:18:00,230.66,230.69,230.62,230.64,382500000.0
2007-08-16 05:19:00,230.64,230.66,230.54,230.56,401100000.0
2007-08-16 05:20:00,230.56,230.59,230.51,230.53,363200000.0
2007-08-16 05:21:00,230.55,230.55,230.27,230.3,960200000.0
2007-08-16 05:22:00,230.29,230.335,230.09,230.09,1342700000.0
2007-08-16 05:23:00,230.09,230.14,230.035,230.095,938800000.0
2007-08-16 05:24:00,230.085,230.29,230.085,230.27,1501600002.0
2007-08-16 05:25:00,230.275,230.28,230.16,230.195,798100000.0
2007-08-16 05:26:00,230.195,230.25,230.17,230.17,1213799997.0
2007-08-16 05:27:00,230.17,230.215,230.03,230.215,1268600000.0
2007-08-16 05:28:00,230.21,230.36,230.18,230.32,1083300000.0
2007-08-16 05:29:00,230.31,230.435,230.3,230.435,972200000.0
2007-08-16 05:30:00,230.435,230.475,230.38,230.43,785300000.0
2007-08-16 05:31:00,230.43,230.61,230.42,230.595,1100800001.0
2007-08-16 05:32:00,230.58,230.665,230.44,230.46,1426600000.0
2007-08-16 05:33:00,230.46,230.46,230.325,230.39,1006299997.0
2007-08-16 05:34:00,230.39,230.42,230.35,230.375,1223899999.0
2007-08-16 05:35:00,230.38,230.41,230.23,230.32,1342300003.0
2007-08-16 05:36:00,230.32,230.38,230.24,230.24,1525200004.0
2007-08-16 05:37:00,230.24,230.26,230.0,230.07,2101899997.0
2007-08-16 05:38:00,230.07,230.08,229.87,229.91,963599998.0
2007-08-16 05:39:00,229.9,229.92,229.63,229.63,837199999.0
2007-08-16 05:40:00,229.63,229.69,229.43,229.46,1570499999.0
2007-08-16 05:41:00,229.46,229.61,229.37,229.54,1476500000.0
2007-08-16 05:42:00,229.535,229.63,229.4,229.4,945600002.0
2007-08-16 05:43:00,229.4,229.43,229.28,229.41,1058600000.0
2007-08-16 05:44:00,229.41,229.71,229.41,229.71,1196000000.0
2007-08-16 05:45:00,229.7,229.77,229.545,229.565,1212400000.0
2007-08-16 05:46:00,229.56,229.58,229.5,229.5,887000000.0
2007-08-16 05:47:00,229.51,229.66,229.51,229.66,497200000.0
2007-08-16 05:48:00,229.66,229.81,229.64,229.8,1076700001.0
2007-08-16 05:49:00,229.79,229.95,229.74,229.93,1351200002.0
2007-08-16 05:50:00,229.93,230.07,229.93,230.005,934100000.0
2007-08-16 05:51:00,230.01,230.37,230.0,230.37,976800000.0
2007-08-16 05:52:00,230.37,230.43,230.23,230.23,1006100000.0
2007-08-16 05:53:00,230.23,230.26,230.11,230.19,1393599999.0
2007-08-16 05:54:00,230.19,230.19,229.87,229.945,1331900000.0
2007-08-16 05:55:00,229.945,229.95,229.725,229.725,1509800000.0
2007-08-16 05:56:00,229.725,229.725,229.61,229.67,1174200000.0
2007-08-16 05:57:00,229.67,229.69,229.49,229.51,1339599999.0
2007-08-16 05:58:00,229.51,229.82,229.49,229.81,1049300000.0
2007-08-16 05:59:00,229.81,229.885,229.77,229.88,784300002.0
2007-08-16 06:00:00,229.88,230.05,229.88,229.98,999099997.0
2007-08-16 06:01:00,229.99,230.33,229.975,230.29,931000000.0
2007-08-16 06:02:00,230.28,230.29,229.96,229.99,1167200000.0
2007-08-16 06:03:00,229.98,229.98,229.82,229.92,962900000.0
2007-08-16 06:04:00,229.92,229.93,229.835,229.9,795600000.0
2007-08-16 06:05:00,229.91,230.05,229.89,230.03,588500000.0
2007-08-16 06:06:00,230.025,230.26,230.01,230.11,935900002.0
2007-08-16 06:07:00,230.11,230.15,229.97,230.12,976199998.0
2007-08-16 06:08:00,230.12,230.13,230.04,230.05,980400001.0
2007-08-16 06:09:00,230.06,230.14,230.06,230.125,516600000.0
2007-08-16 06:10:00,230.11,230.21,230.085,230.085,669000000.0
2007-08-16 06:11:00,230.085,230.16,230.07,230.135,583499998.0
2007-08-16 06:12:00,230.135,230.215,230.06,230.18,1330299996.0
2007-08-16 06:13:00,230.18,230.255,230.12,230.185,1462900004.0
2007-08-16 06:14:00,230.185,230.27,230.185,230.27,791000000.0
2007-08-16 06:15:00,230.26,230.36,230.25,230.36,731899997.0
2007-08-16 06:16:00,230.345,230.345,230.15,230.15,939699998.0
2007-08-16 06:17:00,230.16,230.22,230.15,230.21,1121500000.0
2007-08-16 06:18:00,230.21,230.24,230.18,230.24,589700000.0
2007-08-16 06:19:00,230.22,230.31,230.21,230.29,486899999.0
2007-08-16 06:20:00,230.285,230.3,230.23,230.23,340600000.0
2007-08-16 06:21:00,230.22,230.27,230.21,230.24,517800000.0
2007-08-16 06:22:00,230.26,230.36,230.23,230.23,773499996.0
2007-08-16 06:23:00,230.23,230.33,230.22,230.23,715700000.0
2007-08-16 06:24:00,230.235,230.32,230.23,230.3,586599999.0
2007-08-16 06:25:00,230.3,230.3,230.2,230.22,656500000.0
2007-08-16 06:26:00,230.225,230.235,230.17,230.22,863300001.0
2007-08-16 06:27:00,230.22,230.31,230.21,230.31,1023100000.0
2007-08-16 06:28:00,230.31,230.31,230.21,230.24,816500005.0
2007-08-16 06:29:00,230.24,230.26,230.195,230.245,956900003.0
2007-08-16 06:30:00,230.24,230.275,230.235,230.25,845600005.0
2007-08-16 06:31:00,230.26,230.37,230.25,230.33,851500004.0
2007-08-16 06:32:00,230.33,230.38,230.29,230.36,800700002.0
2007-08-16 06:33:00,230.34,230.48,230.34,230.45,1192600003.0
2007-08-16 06:34:00,230.44,230.48,230.385,230.4,754200000.0
2007-08-16 06:35:00,230.4,230.41,230.365,230.37,426800000.0
2007-08-16 06:36:00,230.37,230.47,230.37,230.44,728400001.0
2007-08-16 06:37:00,230.45,230.51,230.43,230.5,633800000.0
2007-08-16 06:38:00,230.49,230.9,230.48,230.9,1731100001.0
2007-08-16 06:39:00,230.9,231.155,230.81,231.13,1818300003.0
2007-08-16 06:40:00,231.14,231.195,231.03,231.06,1472200001.0
2007-08-16 06:41:00,231.06,231.09,230.96,231.0,959500000.0
2007-08-16 06:42:00,231.0,231.035,230.975,230.99,730100000.0
2007-08-16 06:43:00,230.99,230.99,230.9,230.915,1408800000.0
2007-08-16 06:44:00,230.91,230.95,230.885,230.91,828100000.0
2007-08-16 06:45:00,230.91,230.925,230.805,230.81,585800000.0
2007-08-16 06:46:00,230.81,230.88,230.775,230.79,1075999999.0
2007-08-16 06:47:00,230.79,230.79,230.6,230.61,803400000.0
2007-08-16 06:48:00,230.61,230.61,230.47,230.47,1188200000.0
2007-08-16 06:49:00,230.47,230.54,230.44,230.53,1279299998.0
2007-08-16 06:50:00,230.53,230.56,230.51,230.54,693000000.0
2007-08-16 06:51:00,230.53,230.54,230.505,230.535,633200000.0
2007-08-16 06:52:00,230.53,230.53,230.41,230.41,834599999.0
2007-08-16 06:53:00,230.41,230.42,230.37,230.38,635900000.0
2007-08-16 06:54:00,230.38,230.45,230.38,230.41,819999995.0
2007-08-16 06:55:00,230.42,230.48,230.41,230.45,927000002.0
2007-08-16 06:56:00,230.45,230.51,230.42,230.47,406400000.0
2007-08-16 06:57:00,230.47,230.5,230.43,230.44,408199999.0
2007-08-16 06:58:00,230.44,230.49,230.36,230.42,700900001.0
2007-08-16 06:59:00,230.435,230.46,230.38,230.39,730000006.0
2007-08-16 07:00:00,230.39,230.425,230.35,230.415,1031200000.0
2007-08-16 07:01:00,230.415,230.45,230.34,230.42,867999995.0
2007-08-16 07:02:00,230.42,230.47,230.4,230.47,267500000.0
2007-08-16 07:03:00,230.46,230.55,230.42,230.53,738399999.0
2007-08-16 07:04:00,230.53,230.58,230.52,230.56,230700000.0
2007-08-16 07:05:00,230.56,230.58,230.5,230.5,322000000.0
2007-08-16 07:06:00,230.51,230.51,230.42,230.425,442499997.0
2007-08-16 07:07:00,230.43,230.48,230.41,230.48,380300000.0
2007-08-16 07:08:00,230.48,230.52,230.455,230.49,707200002.0
2007-08-16 07:09:00,230.5,230.54,230.44,230.48,301700000.0
2007-08-16 07:10:00,230.47,230.53,230.43,230.49,709199999.0
2007-08-16 07:11:00,230.51,230.51,230.355,230.43,632500000.0
2007-08-16 07:12:00,230.415,230.43,230.3,230.35,796000000.0
2007-08-16 07:13:00,230.35,230.37,230.315,230.37,246400000.0
2007-08-16 07:14:00,230.37,230.44,230.34,230.37,708000003.0
2007-08-16 07:15:00,230.36,230.36,230.28,230.33,508000002.0
2007-08-16 07:16:00,230.335,230.37,230.33,230.35,244500001.0
2007-08-16 07:17:00,230.36,230.37,230.35,230.37,66200000.0
2007-08-16 07:18:00,230.37,230.37,230.35,230.37,55200000.0
2007-08-16 07:19:00,230.37,230.37,230.32,230.37,60100000.0
2007-08-16 07:20:00,230.37,230.39,230.37,230.37,136000000.0
2007-08-16 07:21:00,230.37,230.4,230.27,230.29,567299999.0
2007-08-16 07:22:00,230.29,230.39,230.26,230.38,287100000.0
2007-08-16 07:23:00,230.38,230.46,230.36,230.44,283400000.0
2007-08-16 07:24:00,230.44,230.45,230.415,230.45,130600000.0
2007-08-16 07:25:00,230.45,230.51,230.41,230.42,367200000.0
2007-08-16 07:26:00,230.43,230.45,230.34,230.34,346300000.0
2007-08-16 07:27:00,230.34,230.38,230.32,230.34,371900000.0
2007-08-16 07:28:00,230.35,230.4,230.32,230.33,503600000.0
2007-08-16 07:29:00,230.33,230.36,230.26,230.26,441000002.0
2007-08-16 07:30:00,230.29,230.3,230.23,230.27,305100000.0
2007-08-16 07:31:00,230.27,230.28,230.21,230.24,315200000.0
2007-08-16 07:32:00,230.24,230.25,230.19,230.19,377300000.0
2007-08-16 07:33:00,230.21,230.34,230.21,230.32,319200000.0
2007-08-16 07:34:00,230.32,230.43,230.3,230.41,629700001.0
2007-08-16 07:35:00,230.41,230.48,230.395,230.43,559500002.0
2007-08-16 07:36:00,230.42,230.44,230.4,230.42,473799999.0
2007-08-16 07:37:00,230.42,230.45,230.37,230.44,630700000.0
2007-08-16 07:38:00,230.44,230.44,230.3,230.31,462000000.0
2007-08-16 07:39:00,230.31,230.39,230.26,230.38,596600001.0
2007-08-16 07:40:00,230.37,230.59,230.37,230.51,899200002.0
2007-08-16 07:41:00,230.51,230.53,230.42,230.42,711600003.0
2007-08-16 07:42:00,230.43,230.45,230.4,230.42,614400000.0
2007-08-16 07:43:00,230.42,230.48,230.41,230.445,530699999.0
2007-08-16 07:44:00,230.445,230.485,230.43,230.485,188000000.0
2007-08-16 07:45:00,230.485,230.51,230.45,230.5,641500001.0
2007-08-16 07:46:00,230.5,230.54,230.44,230.54,566600000.0
2007-08-16 07:47:00,230.54,230.59,230.5,230.53,617700000.0
2007-08-16 07:48:00,230.53,230.56,230.45,230.55,1320499997.0
2007-08-16 07:49:00,230.55,230.56,230.47,230.485,465700000.0
2007-08-16 07:50:00,230.495,230.52,230.33,230.34,683400000.0
2007-08-16 07:51:00,230.34,230.44,230.34,230.44,667500000.0
2007-08-16 07:52:00,230.42,230.53,230.38,230.47,909799998.0
2007-08-16 07:53:00,230.5,230.5,230.29,230.295,482800000.0
2007-08-16 07:54:00,230.295,230.39,230.27,230.39,757900000.0
2007-08-16 07:55:00,230.39,230.44,230.36,230.42,420600000.0
2007-08-16 07:56:00,230.42,230.46,230.33,230.45,703100001.0
2007-08-16 07:57:00,230.45,230.54,230.45,230.46,1233800001.0
2007-08-16 07:58:00,230.46,230.48,230.39,230.43,886999997.0
2007-08-16 07:59:00,230.43,230.46,230.385,230.45,815900000.0
2007-08-16 08:00:00,230.45,230.5,230.4,230.48,959100000.0
2007-08-16 08:01:00,230.47,230.47,230.38,230.4,292400000.0
2007-08-16 08:02:00,230.42,230.45,230.4,230.44,547200000.0
2007-08-16 08:03:00,230.44,230.44,230.38,230.39,831199999.0
2007-08-16 08:04:00,230.4,230.4,230.345,230.355,290899997.0
2007-08-16 08:05:00,230.36,230.51,230.35,230.49,741200003.0
2007-08-16 08:06:00,230.49,230.58,230.475,230.555,665300000.0
2007-08-16 08:07:00,230.56,230.6,230.49,230.59,757400000.0
2007-08-16 08:08:00,230.6,230.61,230.53,230.54,623300001.0
2007-08-16 08:09:00,230.545,230.575,230.46,230.525,862800003.0
2007-08-16 08:10:00,230.525,230.54,230.45,230.51,429600000.0
2007-08-16 08:11:00,230.51,230.52,230.48,230.51,250899999.0
2007-08-16 08:12:00,230.52,230.54,230.48,230.525,719800001.0
2007-08-16 08:13:00,230.52,230.52,230.415,230.42,479800000.0
2007-08-16 08:14:00,230.415,230.48,230.415,230.47,298700000.0
2007-08-16 08:15:00,230.47,230.49,230.395,230.395,466300000.0
2007-08-16 08:16:00,230.395,230.415,230.35,230.36,658200000.0
2007-08-16 08:17:00,230.36,230.4,230.35,230.365,443500000.0
2007-08-16 08:18:00,230.365,230.42,230.355,230.36,962100000.0
2007-08-16 08:19:00,230.385,230.385,230.27,230.27,795900004.0
2007-08-16 08:20:00,230.28,230.28,230.13,230.17,689200001.0
2007-08-16 08:21:00,230.18,230.23,230.12,230.12,596800000.0
2007-08-16 08:22:00,230.12,230.12,230.015,230.03,880100001.0
2007-08-16 08:23:00,230.04,230.06,229.965,229.99,1018600006.0
2007-08-16 08:24:00,229.985,229.985,229.84,229.84,729300000.0
2007-08-16 08:25:00,229.84,230.07,229.84,230.065,1561999999.0
2007-08-16 08:26:00,230.065,230.065,229.99,230.02,674600001.0
2007-08-16 08:27:00,230.02,230.06,230.0,230.0,533100000.0
2007-08-16 08:28:00,230.0,230.05,229.94,229.94,752300003.0
2007-08-16 08:29:00,229.95,229.96,229.905,229.935,410799999.0
2007-08-16 08:30:00,229.925,229.975,229.83,229.83,1001399999.0
2007-08-16 08:31:00,229.825,229.86,229.7,229.7,910700000.0
2007-08-16 08:32:00,229.7,229.715,229.61,229.675,1319199999.0
2007-08-16 08:33:00,229.68,229.7,229.57,229.615,1225700000.0
2007-08-16 08:34:00,229.63,229.695,229.58,229.64,1089699999.0
2007-08-16 08:35:00,229.64,229.71,229.625,229.645,614600001.0
2007-08-16 08:36:00,229.65,229.67,229.56,229.66,1443099999.0
2007-08-16 08:37:00,229.66,229.67,229.6,229.62,526200000.0
2007-08-16 08:38:00,229.62,229.7,229.59,229.7,645800000.0
2007-08-16 08:39:00,229.7,229.78,229.67,229.78,1467200000.0
2007-08-16 08:40:00,229.78,229.86,229.725,229.785,1606300002.0
2007-08-16 08:41:00,229.79,229.84,229.71,229.74,869500000.0
2007-08-16 08:42:00,229.735,229.86,229.72,229.86,909100000.0
2007-08-16 08:43:00,229.86,229.88,229.79,229.8,898400001.0
2007-08-16 08:44:00,229.8,229.8,229.72,229.73,584200000.0
2007-08-16 08:45:00,229.735,229.78,229.69,229.72,840900000.0
2007-08-16 08:46:00,229.71,229.8,229.7,229.795,865300001.0
2007-08-16 08:47:00,229.795,229.805,229.73,229.77,706899999.0
2007-08-16 08:48:00,229.77,229.795,229.73,229.75,660799998.0
2007-08-16 08:49:00,229.75,229.845,229.75,229.825,441000000.0
2007-08-16 08:50:00,229.825,229.83,229.62,229.63,1066599995.0
2007-08-16 08:51:00,229.63,229.705,229.57,229.64,903700000.0
2007-08-16 08:52:00,229.645,229.845,229.645,229.84,1765900000.0
2007-08-16 08:53:00,229.84,229.91,229.79,229.89,2095200000.0
2007-08-16 08:54:00,229.91,229.91,229.765,229.785,1462500000.0
2007-08-16 08:55:00,229.79,229.81,229.73,229.76,1102999998.0
2007-08-16 08:56:00,229.76,229.78,229.635,229.68,1079399999.0
2007-08-16 08:57:00,229.69,229.71,229.6,229.605,820400000.0
2007-08-16 08:58:00,229.6,229.685,229.59,229.625,1214600002.0
2007-08-16 08:59:00,229.62,229.63,229.545,229.58,1230900000.0
2007-08-16 09:00:00,229.57,229.66,229.56,229.57,897199999.0
2007-08-16 09:01:00,229.575,229.67,229.545,229.67,1367899996.0
2007-08-16 09:02:00,229.62,229.67,229.54,229.67,968300000.0
2007-08-16 09:03:00,229.67,229.67,229.575,229.58,968300000.0
2007-08-16 09:04:00,229.605,229.635,229.57,229.59,1108599999.0
2007-08-16 09:05:00,229.59,229.7,229.58,229.7,910900000.0
2007-08-16 09:06:00,229.7,229.78,229.67,229.775,1742300005.0
2007-08-16 09:07:00,229.78,229.86,229.745,229.745,1765199997.0
2007-08-16 09:08:00,229.74,229.805,229.7,229.7,822800000.0
2007-08-16 09:09:00,229.7,229.77,229.69,229.735,734099998.0
2007-08-16 09:10:00,229.74,229.85,229.72,229.85,723800000.0
2007-08-16 09:11:00,229.85,229.91,229.83,229.87,998300005.0
2007-08-16 09:12:00,229.86,230.02,229.85,229.96,781500003.0
2007-08-16 09:13:00,229.97,230.065,229.97,230.03,781500003.0
2007-08-16 09:14:00,230.03,230.1,230.02,230.08,560900002.0
2007-08-16 09:15:00,230.07,230.075,229.99,230.0,1394700001.0
2007-08-16 09:16:00,230.0,230.16,230.0,230.155,1033300001.0
2007-08-16 09:17:00,230.155,230.32,230.155,230.31,966199999.0
2007-08-16 09:18:00,230.32,230.375,230.23,230.24,1085600001.0
2007-08-16 09:19:00,230.235,230.245,230.125,230.175,1357599999.0
2007-08-16 09:20:00,230.175,230.245,230.155,230.16,915700000.0
2007-08-16 09:21:00,230.155,230.165,230.115,230.15,578000000.0
2007-08-16 09:22:00,230.15,230.23,230.15,230.215,982600007.0
2007-08-16 09:23:00,230.215,230.215,230.14,230.17,494499998.0
2007-08-16 09:24:00,230.18,230.195,230.07,230.075,796500001.0
2007-08-16 09:25:00,230.08,230.16,230.08,230.16,588400000.0
2007-08-16 09:26:00,230.16,230.225,230.13,230.225,1087399999.0
2007-08-16 09:27:00,230.225,230.225,230.13,230.14,769500000.0
2007-08-16 09:28:00,230.14,230.145,230.01,230.065,963800000.0
2007-08-16 09:29:00,230.06,230.185,230.06,230.15,1305999999.0
2007-08-16 09:30:00,230.15,230.3,230.15,230.22,1504600000.0
2007-08-16 09:31:00,230.22,230.26,230.12,230.205,1100200006.0
2007-08-16 09:32:00,230.2,230.2,230.13,230.145,509000001.0
2007-08-16 09:33:00,230.145,230.2,230.14,230.18,868100000.0
2007-08-16 09:34:00,230.18,230.23,230.15,230.16,756699997.0
2007-08-16 09:35:00,230.165,230.2,230.15,230.16,820599999.0
2007-08-16 09:36:00,230.155,230.19,230.125,230.18,408400001.0
2007-08-16 09:37:00,230.18,230.18,230.12,230.14,556300000.0
2007-08-16 09:38:00,230.14,230.21,230.13,230.2,428600001.0
2007-08-16 09:39:00,230.18,230.21,230.06,230.11,388700000.0
2007-08-16 09:40:00,230.11,230.12,230.02,230.045,1348100002.0
2007-08-16 09:41:00,230.045,230.1,230.02,230.02,1174300001.0
2007-08-16 09:42:00,230.02,230.15,230.02,230.15,1059800001.0
2007-08-16 09:43:00,230.15,230.21,230.09,230.195,572599998.0
2007-08-16 09:44:00,230.2,230.25,230.18,230.23,1005800000.0
2007-08-16 09:45:00,230.23,230.36,230.22,230.34,652700000.0
2007-08-16 09:46:00,230.37,230.47,230.355,230.42,687800000.0
2007-08-16 09:47:00,230.42,230.43,230.36,230.43,414300001.0
2007-08-16 09:48:00,230.43,230.45,230.33,230.34,427700000.0
2007-08-16 09:49:00,230.34,230.41,230.32,230.39,870400000.0
2007-08-16 09:50:00,230.39,230.5,230.39,230.46,658700000.0
2007-08-16 09:51:00,230.46,230.63,230.46,230.61,821900000.0
2007-08-16 09:52:00,230.61,230.63,230.55,230.56,854700000.0
2007-08-16 09:53:00,230.58,230.61,230.39,230.43,664000000.0
2007-08-16 09:54:00,230.43,230.44,230.3,230.32,1382100000.0
2007-08-16 09:55:00,230.31,230.31,230.145,230.165,898700000.0
2007-08-16 09:56:00,230.165,230.29,230.165,230.25,766699999.0
2007-08-16 09:57:00,230.255,230.32,230.22,230.3,570300000.0
2007-08-16 09:58:00,230.3,230.305,230.2,230.21,1000300000.0
2007-08-16 09:59:00,230.22,230.23,230.18,230.21,604699995.0
2007-08-16 10:00:00,230.205,230.23,230.18,230.22,674699994.0
2007-08-16 10:01:00,230.22,230.26,230.2,230.24,922200005.0
2007-08-16 10:02:00,230.23,230.27,230.175,230.26,1399800000.0
2007-08-16 10:03:00,230.26,230.28,230.24,230.27,456200000.0
2007-08-16 10:04:00,230.275,230.29,230.19,230.2,723400003.0
2007-08-16 10:05:00,230.2,230.21,230.05,230.075,1659300002.0
2007-08-16 10:06:00,230.05,230.16,230.04,230.1,1726300000.0
2007-08-16 10:07:00,230.1,230.1,230.04,230.085,1631499997.0
2007-08-16 10:08:00,230.085,230.1,230.04,230.09,1598599999.0
2007-08-16 10:09:00,230.08,230.195,230.08,230.125,1642700008.0
2007-08-16 10:10:00,230.125,230.21,230.1,230.205,1634399997.0
2007-08-16 10:11:00,230.21,230.25,230.08,230.15,1431599993.0
2007-08-16 10:12:00,230.145,230.15,230.02,230.06,1473400001.0
2007-08-16 10:13:00,230.03,230.05,229.965,230.0,1139899997.0
2007-08-16 10:14:00,229.99,230.08,229.96,230.08,488300000.0
2007-08-16 10:15:00,230.085,230.09,229.84,229.87,977999999.0
2007-08-16 10:16:00,229.87,229.94,229.85,229.94,774400001.0
2007-08-16 10:17:00,229.94,229.98,229.9,229.98,828900000.0
2007-08-16 10:18:00,229.98,230.0,229.94,229.96,359200000.0
2007-08-16 10:19:00,229.96,229.96,229.87,229.9,646100001.0
2007-08-16 10:20:00,229.9,229.94,229.76,229.76,424100000.0
2007-08-16 10:21:00,229.76,229.83,229.74,229.825,580900000.0
2007-08-16 10:22:00,229.82,229.83,229.76,229.8,762500000.0
2007-08-16 10:23:00,229.79,229.82,229.61,229.65,1103700000.0
2007-08-16 10:24:00,229.65,229.67,229.6,229.63,791700000.0
2007-08-16 10:25:00,229.63,229.64,229.52,229.52,1507899999.0
2007-08-16 10:26:00,229.54,229.61,229.5,229.58,1000799998.0
2007-08-16 10:27:00,229.58,229.62,229.56,229.56,666299999.0
2007-08-16 10:28:00,229.56,229.74,229.56,229.71,656500000.0
2007-08-16 10:29:00,229.72,229.87,229.72,229.85,856899997.0
2007-08-16 10:30:00,229.85,230.2,229.84,230.17,936900000.0
2007-08-16 10:31:00,230.18,230.255,229.94,229.97,1580100004.0
2007-08-16 10:32:00,229.965,230.03,229.95,230.03,1556800004.0
2007-08-16 10:33:00,230.03,230.11,230.03,230.075,1056000000.0
2007-08-16 10:34:00,230.075,230.075,229.955,229.98,1193300004.0
2007-08-16 10:35:00,229.99,230.02,229.915,229.96,911599999.0
2007-08-16 10:36:00,229.965,230.01,229.9,229.99,1191500003.0
2007-08-16 10:37:00,229.98,230.07,229.96,230.05,718400000.0
2007-08-16 10:38:00,230.05,230.11,230.025,230.11,1219400003.0
2007-08-16 10:39:00,230.12,230.22,230.1,230.1,1094799996.0
2007-08-16 10:40:00,230.1,230.13,230.01,230.04,1356899991.0
2007-08-16 10:41:00,230.04,230.06,229.98,229.995,995999998.0
2007-08-16 10:42:00,230.0,230.015,229.94,229.98,770000000.0
2007-08-16 10:43:00,229.98,230.18,229.97,230.14,1057499999.0
2007-08-16 10:44:00,230.13,230.13,230.07,230.11,528800000.0
2007-08-16 10:45:00,230.11,230.12,230.02,230.03,1401999999.0
2007-08-16 10:46:00,230.04,230.14,230.03,230.05,1071900001.0
2007-08-16 10:47:00,230.05,230.095,229.97,230.05,1693300001.0
2007-08-16 10:48:00,230.05,230.055,229.89,229.935,875000000.0
2007-08-16 10:49:00,229.93,229.98,229.92,229.945,678700000.0
2007-08-16 10:50:00,229.94,229.97,229.86,229.86,653200001.0
2007-08-16 10:51:00,229.86,229.925,229.83,229.88,541600000.0
2007-08-16 10:52:00,229.88,229.89,229.84,229.86,688299994.0
2007-08-16 10:53:00,229.85,229.94,229.85,229.9,943900000.0
2007-08-16 10:54:00,229.905,229.96,229.905,229.935,684600000.0
2007-08-16 10:55:00,229.945,229.97,229.925,229.95,742100000.0
2007-08-16 10:56:00,229.95,229.96,229.9,229.935,887000001.0
2007-08-16 10:57:00,229.945,229.985,229.915,229.96,1019200002.0
2007-08-16 10:58:00,229.945,229.95,229.91,229.915,499499999.0
2007-08-16 10:59:00,229.925,229.93,229.86,229.91,541500000.0
2007-08-16 11:00:00,229.91,229.96,229.88,229.88,836400001.0
2007-08-16 11:01:00,229.885,229.94,229.83,229.85,818100004.0
2007-08-16 11:02:00,229.855,229.9,229.84,229.89,811200000.0
2007-08-16 11:03:00,229.91,229.94,229.88,229.94,1122699999.0
2007-08-16 11:04:00,229.94,229.94,229.8,229.875,990200003.0
2007-08-16 11:05:00,229.865,229.89,229.83,229.83,739699997.0
2007-08-16 11:06:00,229.83,229.86,229.81,229.83,554700003.0
2007-08-16 11:07:00,229.85,229.945,229.83,229.94,633900000.0
2007-08-16 11:08:00,229.93,229.945,229.91,229.93,724500000.0
2007-08-16 11:09:00,229.925,229.945,229.88,229.89,359600000.0
2007-08-16 11:10:00,229.9,229.915,229.72,229.765,963399996.0
2007-08-16 11:11:00,229.77,229.84,229.74,229.84,761199999.0
2007-08-16 11:12:00,229.84,229.875,229.78,229.835,655700000.0
2007-08-16 11:13:00,229.845,229.845,229.77,229.78,730100000.0
2007-08-16 11:14:00,229.78,229.83,229.78,229.82,833600000.0
2007-08-16 11:15:00,229.82,229.825,229.7,229.71,885200001.0
2007-08-16 11:16:00,229.72,229.8,229.67,229.735,726100000.0
2007-08-16 11:17:00,229.735,229.82,229.695,229.81,1009600002.0
2007-08-16 11:18:00,229.82,229.89,229.805,229.86,858399999.0
2007-08-16 11:19:00,229.86,229.92,229.85,229.92,1331299995.0
2007-08-16 11:20:00,229.905,229.96,229.9,229.95,815699999.0
2007-08-16 11:21:00,229.97,230.0,229.92,229.995,1363799995.0
2007-08-16 11:22:00,229.995,230.02,229.96,229.96,761300000.0
2007-08-16 11:23:00,229.965,230.015,229.96,230.015,434800000.0
2007-08-16 11:24:00,230.015,230.065,229.96,230.055,413599999.0
2007-08-16 11:25:00,230.055,230.1,230.035,230.06,666100000.0
2007-08-16 11:26:00,230.06,230.06,229.955,230.0,979199997.0
2007-08-16 11:27:00,230.0,230.015,229.93,229.95,608099997.0
2007-08-16 11:28:00,229.95,229.95,229.84,229.84,1006500001.0
2007-08-16 11:29:00,229.84,229.87,229.78,229.805,559000005.0
2007-08-16 11:30:00,229.79,229.815,229.6,229.62,1050900000.0
2007-08-16 11:31:00,229.625,229.655,229.57,229.61,728200001.0
2007-08-16 11:32:00,229.62,229.645,229.58,229.63,675200007.0
2007-08-16 11:33:00,229.635,229.705,229.63,229.655,1188799999.0
2007-08-16 11:34:00,229.66,229.71,229.645,229.68,803299999.0
2007-08-16 11:35:00,229.68,229.82,229.675,229.77,906600000.0
2007-08-16 11:36:00,229.77,229.77,229.72,229.755,513900000.0
2007-08-16 11:37:00,229.75,229.79,229.72,229.77,773099999.0
2007-08-16 11:38:00,229.77,229.82,229.73,229.82,978300001.0
2007-08-16 11:39:00,229.82,229.945,229.82,229.935,1017499999.0
2007-08-16 11:40:00,229.935,229.955,229.81,229.85,1125899999.0
2007-08-16 11:41:00,229.85,229.86,229.78,229.81,807899999.0
2007-08-16 11:42:00,229.8,229.815,229.68,229.68,627400000.0
2007-08-16 11:43:00,229.68,229.695,229.5,229.505,1298299998.0
2007-08-16 11:44:00,229.505,229.505,229.35,229.38,1582400005.0
2007-08-16 11:45:00,229.39,229.45,229.345,229.37,2101500012.0
2007-08-16 11:46:00,229.37,229.37,229.11,229.195,1552299999.0
2007-08-16 11:47:00,229.195,229.2,229.07,229.12,1698300008.0
2007-08-16 11:48:00,229.12,229.16,229.06,229.15,1568700009.0
2007-08-16 11:49:00,229.16,229.17,229.06,229.07,1327200000.0
2007-08-16 11:50:00,229.08,229.28,229.06,229.28,1307100004.0
2007-08-16 11:51:00,229.275,229.275,229.16,229.22,1626900003.0
2007-08-16 11:52:00,229.23,229.285,229.175,229.285,1346800003.0
2007-08-16 11:53:00,229.285,229.325,229.28,229.31,1129800000.0
2007-08-16 11:54:00,229.27,229.51,229.27,229.46,2002100002.0
2007-08-16 11:55:00,229.45,229.54,229.44,229.51,2002100002.0
2007-08-16 11:56:00,229.51,229.52,229.41,229.42,2002100002.0
2007-08-16 11:57:00,229.42,229.43,229.265,229.28,942400000.0
2007-08-16 11:58:00,229.29,229.36,229.25,229.27,512400001.0
2007-08-16 11:59:00,229.26,229.31,229.2,229.29,586700000.0
2007-08-16 12:00:00,229.29,229.44,229.27,229.435,631899997.0
2007-08-16 12:01:00,229.435,229.47,229.31,229.33,861599999.0
2007-08-16 12:02:00,229.34,229.37,229.27,229.28,875499999.0
2007-08-16 12:03:00,229.3,229.31,229.215,229.26,815999999.0
2007-08-16 12:04:00,229.25,229.34,229.23,229.27,454799999.0
2007-08-16 12:05:00,229.26,229.27,229.17,229.19,409899999.0
2007-08-16 12:06:00,229.19,229.19,229.08,229.15,963899997.0
2007-08-16 12:07:00,229.14,229.15,228.98,229.13,667799999.0
2007-08-16 12:08:00,229.13,229.13,228.97,228.99,795699998.0
2007-08-16 12:09:00,228.99,228.99,228.95,228.98,1234100000.0
2007-08-16 12:10:00,228.97,228.98,228.65,228.66,931099999.0
2007-08-16 12:11:00,228.655,228.67,228.4,228.47,880100000.0
2007-08-16 12:12:00,228.47,228.53,228.37,228.4,902399997.0
2007-08-16 12:13:00,228.4,228.415,228.16,228.18,1612899997.0
2007-08-16 12:14:00,228.18,228.19,227.95,227.99,1627200001.0
2007-08-16 12:15:00,227.97,228.26,227.97,228.26,1372000004.0
2007-08-16 12:16:00,228.27,228.31,228.23,228.31,1372000004.0
2007-08-16 12:17:00,228.31,228.56,228.31,228.55,1420500001.0
2007-08-16 12:18:00,228.54,228.69,228.37,228.5,1329700002.0
2007-08-16 12:19:00,228.5,228.54,228.31,228.33,1700000005.0
2007-08-16 12:20:00,228.33,228.355,228.26,228.33,1118300000.0
2007-08-16 12:21:00,228.34,228.5,228.34,228.44,1819200002.0
2007-08-16 12:22:00,228.435,228.54,228.43,228.465,1621699996.0
2007-08-16 12:23:00,228.49,228.58,228.45,228.515,1454499999.0
2007-08-16 12:24:00,228.515,228.515,228.43,228.5,1071800001.0
2007-08-16 12:25:00,228.5,228.565,228.38,228.38,1534200010.0
2007-08-16 12:26:00,228.38,228.43,228.345,228.35,1405300001.0
2007-08-16 12:27:00,228.35,228.37,228.14,228.15,763400000.0
2007-08-16 12:28:00,228.15,228.15,227.94,227.965,1664000000.0
2007-08-16 12:29:00,227.96,228.045,227.91,227.985,1648600004.0
2007-08-16 12:30:00,227.99,228.02,227.59,227.635,1707700003.0
2007-08-16 12:31:00,227.65,227.67,226.96,227.06,1935000003.0
2007-08-16 12:32:00,227.1,227.35,227.01,227.2,1921699997.0
2007-08-16 12:33:00,227.2,227.23,226.6,226.65,1885100000.0
2007-08-16 12:34:00,226.6,226.64,225.83,225.83,1849700003.0
2007-08-16 12:35:00,225.75,225.76,224.64,225.16,1849700003.0
2007-08-16 12:36:00,225.16,225.38,224.98,225.28,2023000000.0
2007-08-16 12:37:00,225.29,225.95,225.25,225.89,2023000000.0
2007-08-16 12:38:00,225.88,225.96,225.73,225.8,2051399999.0
2007-08-16 12:39:00,225.77,225.84,225.67,225.84,1910600000.0
2007-08-16 12:40:00,225.84,226.14,225.8,226.12,1420300000.0
2007-08-16 12:41:00,226.12,226.2,226.0,226.2,1775800001.0
2007-08-16 12:42:00,226.2,226.35,226.14,226.23,1704999999.0
2007-08-16 12:43:00,226.24,226.29,225.82,225.84,1767200002.0
2007-08-16 12:44:00,225.82,225.87,225.65,225.68,1486899999.0
2007-08-16 12:45:00,225.67,225.71,225.42,225.6,2142499998.0
2007-08-16 12:46:00,225.6,225.8,225.57,225.79,1201299999.0
2007-08-16 12:47:00,225.79,226.36,225.79,226.35,1679800000.0
2007-08-16 12:48:00,226.35,226.6,226.25,226.37,1951499996.0
2007-08-16 12:49:00,226.37,226.57,226.31,226.52,1560300001.0
2007-08-16 12:50:00,226.53,226.97,226.5,226.97,1847899998.0
2007-08-16 12:51:00,226.94,227.09,226.76,226.8,1731499997.0
2007-08-16 12:52:00,226.8,226.95,226.61,226.77,1535450000.0
2007-08-16 12:53:00,226.77,227.0,226.76,226.88,1496399999.0
2007-08-16 12:54:00,226.85,227.2,226.85,227.2,1803399998.0
2007-08-16 12:55:00,227.31,227.58,227.28,227.41,1803399998.0
2007-08-16 12:56:00,227.39,227.4,227.1,227.15,1501399996.0
2007-08-16 12:57:00,227.15,227.2,226.95,226.98,1361300000.0
2007-08-16 12:58:00,226.98,226.99,226.66,226.69,1162149999.0
2007-08-16 12:59:00,226.66,226.77,226.5,226.5,1542600000.0
2007-08-16 13:00:00,226.5,226.52,226.31,226.4,1023199999.0
2007-08-16 13:01:00,226.41,226.46,226.22,226.38,1539100002.0
2007-08-16 13:02:00,226.355,226.65,226.32,226.56,1695000000.0
2007-08-16 13:03:00,226.57,226.64,226.53,226.53,1164700000.0
2007-08-16 13:04:00,226.51,226.54,226.39,226.51,1137700000.0
2007-08-16 13:05:00,226.51,226.55,226.22,226.24,1475400001.0
2007-08-16 13:06:00,226.22,226.27,226.11,226.21,1125499999.0
2007-08-16 13:07:00,226.22,226.3,226.14,226.21,1189600000.0
2007-08-16 13:08:00,226.21,226.47,226.2,226.45,1110799996.0
2007-08-16 13:09:00,226.45,226.52,226.29,226.39,1960500000.0
2007-08-16 13:10:00,226.395,226.49,226.39,226.48,1109600000.0
2007-08-16 13:11:00,226.48,226.55,226.44,226.45,1795700003.0
2007-08-16 13:12:00,226.45,226.45,226.24,226.305,1421699998.0
2007-08-16 13:13:00,226.31,226.335,226.17,226.18,1052599996.0
2007-08-16 13:14:00,226.18,226.27,226.17,226.26,907800001.0
2007-08-16 13:15:00,226.27,226.34,226.23,226.28,1186700002.0
2007-08-16 13:16:00,226.28,226.39,226.27,226.34,884999999.0
2007-08-16 13:17:00,226.34,226.345,226.18,226.19,777600000.0
2007-08-16 13:18:00,226.19,226.3,226.18,226.25,1139400002.0
2007-08-16 13:19:00,226.25,226.36,226.17,226.19,1140400000.0
2007-08-16 13:20:00,226.19,226.38,226.18,226.25,1504800001.0
2007-08-16 13:21:00,226.25,226.27,226.11,226.13,1221100001.0
2007-08-16 13:22:00,226.115,226.18,226.08,226.16,1559200000.0
2007-08-16 13:23:00,226.17,226.27,226.12,226.25,861900002.0
2007-08-16 13:24:00,226.25,226.26,226.12,226.17,555300002.0
2007-08-16 13:25:00,226.17,226.2,226.14,226.15,722500002.0
2007-08-16 13:26:00,226.15,226.15,225.94,225.99,755800000.0
2007-08-16 13:27:00,225.99,226.13,225.93,226.1,873500000.0
2007-08-16 13:28:00,226.08,226.18,226.08,226.18,1157800002.0
2007-08-16 13:29:00,226.17,226.3,226.06,226.06,1033399999.0
2007-08-16 13:30:00,226.06,226.09,226.02,226.06,1104100000.0
2007-08-16 13:31:00,226.06,226.07,225.91,225.96,896600000.0
2007-08-16 13:32:00,225.97,226.43,225.97,226.43,1345800000.0
2007-08-16 13:33:00,226.44,226.69,226.44,226.47,1475500000.0
2007-08-16 13:34:00,226.5,226.54,226.35,226.49,1488000001.0
2007-08-16 13:35:00,226.52,226.52,226.32,226.36,1488000001.0
2007-08-16 13:36:00,226.36,226.45,226.32,226.37,1289999998.0
2007-08-16 13:37:00,226.365,226.43,226.25,226.25,1050300003.0
2007-08-16 13:38:00,226.26,226.4,226.23,226.4,1165800000.0
2007-08-16 13:39:00,226.41,226.69,226.38,226.55,1329800005.0
2007-08-16 13:40:00,226.55,226.55,226.32,226.49,1623499995.0
2007-08-16 13:41:00,226.49,226.53,226.39,226.42,1094900000.0
2007-08-16 13:42:00,226.42,226.42,226.3,226.4,927000001.0
2007-08-16 13:43:00,226.38,226.46,226.38,226.44,1153099997.0
2007-08-16 13:44:00,226.44,226.47,226.27,226.4,1542600003.0
2007-08-16 13:45:00,226.4,226.43,226.28,226.36,1339499998.0
2007-08-16 13:46:00,226.35,226.4,226.32,226.38,833600001.0
2007-08-16 13:47:00,226.4,226.42,226.13,226.15,1369000001.0
2007-08-16 13:48:00,226.15,226.41,226.12,226.41,2056899992.0
2007-08-16 13:49:00,226.41,226.42,226.15,226.16,1228800003.0
2007-08-16 13:50:00,226.18,226.32,226.15,226.26,873900002.0
2007-08-16 13:51:00,226.25,226.35,226.15,226.29,1408200000.0
2007-08-16 13:52:00,226.29,226.3,226.2,226.3,986200000.0
2007-08-16 13:53:00,226.3,226.35,226.22,226.26,1346199998.0
2007-08-16 13:54:00,226.27,226.31,226.23,226.29,852500000.0
2007-08-16 13:55:00,226.28,226.4,226.22,226.24,2095799998.0
2007-08-16 13:56:00,226.23,226.25,226.02,226.18,1167399999.0
2007-08-16 13:57:00,226.15,226.18,226.04,226.08,1167399999.0
2007-08-16 13:58:00,226.08,226.31,226.08,226.3,1219199999.0
2007-08-16 13:59:00,226.3,226.4,226.3,226.37,1202100001.0
2007-08-16 14:00:00,226.39,226.49,226.37,226.42,1547100001.0
2007-08-16 14:01:00,226.43,226.54,226.41,226.53,1547100001.0
2007-08-16 14:02:00,226.53,226.56,226.48,226.51,1078500004.0
2007-08-16 14:03:00,226.51,226.61,226.44,226.56,2122100005.0
2007-08-16 14:04:00,226.53,226.77,226.52,226.7,1471799997.0
2007-08-16 14:05:00,226.69,226.75,226.66,226.73,1471799997.0
2007-08-16 14:06:00,226.72,226.96,226.72,226.95,1176499997.0
2007-08-16 14:07:00,226.95,226.95,226.58,226.63,1518800000.0
2007-08-16 14:08:00,226.63,226.7,226.48,226.49,1840100001.0
2007-08-16 14:09:00,226.49,226.58,226.3,226.38,2015799995.0
2007-08-16 14:10:00,226.38,226.53,226.27,226.49,1206300000.0
2007-08-16 14:11:00,226.49,226.51,226.31,226.48,1617200000.0
2007-08-16 14:12:00,226.5,226.53,226.35,226.4,1051700002.0
2007-08-16 14:13:00,226.48,226.83,226.48,226.81,1051700002.0
2007-08-16 14:14:00,226.81,226.85,226.66,226.7,1946400002.0
2007-08-16 14:15:00,226.71,226.71,226.46,226.46,1245900001.0
2007-08-16 14:16:00,226.45,226.49,226.37,226.42,1341200001.0
2007-08-16 14:17:00,226.42,226.65,226.36,226.56,1949500003.0
2007-08-16 14:18:00,226.54,226.54,226.38,226.47,615000000.0
2007-08-16 14:19:00,226.47,226.5,226.37,226.5,1042600000.0
2007-08-16 14:20:00,226.5,226.57,226.44,226.49,1227799998.0
2007-08-16 14:21:00,226.48,226.55,226.42,226.47,832800001.0
2007-08-16 14:22:00,226.45,226.57,226.44,226.5,1290399999.0
2007-08-16 14:23:00,226.5,226.61,226.44,226.51,1347500000.0
2007-08-16 14:24:00,226.52,226.68,226.38,226.62,1273299999.0
2007-08-16 14:25:00,226.64,226.7,226.6,226.68,890800000.0
2007-08-16 14:26:00,226.68,226.78,226.67,226.7,1709900004.0
2007-08-16 14:27:00,226.7,226.88,226.7,226.88,1514599999.0
2007-08-16 14:28:00,226.88,226.94,226.84,226.84,1077400001.0
2007-08-16 14:29:00,226.87,226.94,226.84,226.89,1728699996.0
2007-08-16 14:30:00,226.89,227.02,226.82,226.93,1500899998.0
2007-08-16 14:31:00,226.93,227.13,226.85,227.13,1885299990.0
2007-08-16 14:32:00,227.13,227.54,227.12,227.54,1703199998.0
2007-08-16 14:33:00,227.48,227.77,227.46,227.75,1377800004.0
2007-08-16 14:34:00,227.74,227.78,227.56,227.56,1377800004.0
2007-08-16 14:35:00,227.56,227.56,227.12,227.17,1353700000.0
2007-08-16 14:36:00,227.17,227.34,227.11,227.25,1481800001.0
2007-08-16 14:37:00,227.25,227.29,227.16,227.16,1739200007.0
2007-08-16 14:38:00,227.16,227.32,227.1,227.32,1614600000.0
2007-08-16 14:39:00,227.3,227.46,227.28,227.4,1780399995.0
2007-08-16 14:40:00,227.4,227.57,227.37,227.55,1199700003.0
2007-08-16 14:41:00,227.55,227.62,227.41,227.62,957500000.0
2007-08-16 14:42:00,227.62,227.63,227.45,227.49,1279900000.0
2007-08-16 14:43:00,227.49,227.5,227.35,227.45,852399997.0
2007-08-16 14:44:00,227.43,227.62,227.43,227.57,1953499995.0
2007-08-16 14:45:00,227.56,227.57,227.45,227.57,1078700000.0
2007-08-16 14:46:00,227.58,227.64,227.43,227.5,1364999997.0
2007-08-16 14:47:00,227.5,227.57,227.45,227.51,1351099999.0
2007-08-16 14:48:00,227.51,227.54,227.45,227.53,1472200003.0
2007-08-16 14:49:00,227.53,227.63,227.47,227.61,2033300002.0
2007-08-16 14:50:00,227.61,227.68,227.52,227.52,1518300002.0
2007-08-16 14:51:00,227.53,227.57,227.47,227.55,1922100002.0
2007-08-16 14:52:00,227.55,227.57,227.4,227.53,1188200004.0
2007-08-16 14:53:00,227.53,227.55,227.41,227.47,1406900001.0
2007-08-16 14:54:00,227.47,227.6,227.47,227.6,1894999996.0
2007-08-16 14:55:00,227.58,227.61,227.55,227.6,1194200005.0
2007-08-16 14:56:00,227.59,227.7,227.56,227.68,1712300001.0
2007-08-16 14:57:00,227.66,227.66,227.46,227.46,1712300001.0
2007-08-16 14:58:00,227.45,227.47,227.21,227.26,1712300001.0
2007-08-16 14:59:00,227.25,227.39,227.23,227.25,696900000.0
2007-08-16 15:00:00,227.25,227.39,227.22,227.32,696900000.0
2007-08-16 15:01:00,227.32,227.44,227.29,227.41,1141699999.0
2007-08-16 15:02:00,227.39,227.49,227.38,227.48,1039600000.0
2007-08-16 15:03:00,227.48,227.48,227.37,227.41,1531100001.0
2007-08-16 15:04:00,227.41,227.49,227.39,227.45,1296000005.0
2007-08-16 15:05:00,227.45,227.49,227.35,227.35,1457799999.0
2007-08-16 15:06:00,227.33,227.37,227.26,227.32,1443900000.0
2007-08-16 15:07:00,227.32,227.34,227.25,227.31,1216599998.0
2007-08-16 15:08:00,227.31,227.38,227.24,227.34,1911700000.0
2007-08-16 15:09:00,227.31,227.41,227.28,227.37,620499999.0
2007-08-16 15:10:00,227.36,227.63,227.34,227.6,620499999.0
2007-08-16 15:11:00,227.59,227.65,227.51,227.56,620499999.0
2007-08-16 15:12:00,227.57,227.62,227.54,227.59,620499999.0
2007-08-16 15:13:00,227.61,227.61,227.54,227.61,620499999.0
2007-08-16 15:14:00,227.59,227.66,227.59,227.61,988600005.0
2007-08-16 15:15:00,227.61,227.61,227.53,227.54,1077400001.0
2007-08-16 15:16:00,227.52,227.54,227.48,227.48,1284600000.0
2007-08-16 15:17:00,227.5,227.51,227.375,227.39,1284600000.0
2007-08-16 15:18:00,227.39,227.4,227.16,227.24,1707599997.0
2007-08-16 15:19:00,227.24,227.34,227.23,227.33,1493600000.0
2007-08-16 15:20:00,227.33,227.42,227.29,227.39,1312200000.0
2007-08-16 15:21:00,227.38,227.61,227.37,227.58,1312200000.0
2007-08-16 15:22:00,227.58,227.63,227.53,227.57,1692200002.0
2007-08-16 15:23:00,227.58,227.65,227.56,227.59,1809200003.0
2007-08-16 15:24:00,227.58,227.61,227.49,227.53,1872600003.0
2007-08-16 15:25:00,227.54,227.72,227.54,227.7,1176200000.0
2007-08-16 15:26:00,227.71,227.79,227.67,227.75,1470500001.0
2007-08-16 15:27:00,227.74,227.74,227.63,227.66,1470500001.0
2007-08-16 15:28:00,227.68,227.73,227.64,227.7,1069500000.0
2007-08-16 15:29:00,227.7,227.7,227.6,227.65,1566499999.0
2007-08-16 15:30:00,227.65,227.67,227.48,227.56,1306399999.0
2007-08-16 15:31:00,227.55,227.78,227.55,227.66,833100001.0
2007-08-16 15:32:00,227.64,227.64,227.48,227.51,1695200002.0
2007-08-16 15:33:00,227.52,227.52,227.38,227.47,1169600001.0
2007-08-16 15:34:00,227.47,227.55,227.44,227.54,1418300003.0
2007-08-16 15:35:00,227.54,227.76,227.54,227.76,1005299999.0
2007-08-16 15:36:00,227.77,227.81,227.71,227.74,1395099995.0
2007-08-16 15:37:00,227.74,227.81,227.68,227.75,1701199994.0
2007-08-16 15:38:00,227.76,227.77,227.43,227.43,1701199994.0
2007-08-16 15:39:00,227.44,227.5,227.26,227.44,1156800001.0
2007-08-16 15:40:00,227.42,227.51,227.38,227.47,1710699999.0
2007-08-16 15:41:00,227.47,227.58,227.43,227.58,1731100002.0
2007-08-16 15:42:00,227.51,227.51,227.41,227.48,1069400004.0
2007-08-16 15:43:00,227.48,227.57,227.33,227.55,1390199992.0
2007-08-16 15:44:00,227.57,227.82,227.54,227.82,1635999996.0
2007-08-16 15:45:00,227.82,227.86,227.64,227.77,899900000.0
2007-08-16 15:46:00,227.76,227.93,227.76,227.83,1464199999.0
2007-08-16 15:47:00,227.83,227.86,227.7,227.74,1810300008.0
2007-08-16 15:48:00,227.71,227.75,227.62,227.72,1668900005.0
2007-08-16 15:49:00,227.73,227.75,227.55,227.62,1668900005.0
2007-08-16 15:50:00,227.62,227.68,227.48,227.52,1463200000.0
2007-08-16 15:51:00,227.54,227.69,227.48,227.6,1463200000.0
2007-08-16 15:52:00,227.6,227.64,227.55,227.61,1357700002.0
2007-08-16 15:53:00,227.61,227.67,227.57,227.66,1474100000.0
2007-08-16 15:54:00,227.66,227.72,227.59,227.65,2074300001.0
2007-08-16 15:55:00,227.66,227.84,227.64,227.71,1835799993.0
2007-08-16 15:56:00,227.71,227.72,227.56,227.61,2046099998.0
2007-08-16 15:57:00,227.6,227.67,227.44,227.45,1198799997.0
2007-08-16 15:58:00,227.45,227.52,227.43,227.47,1518300002.0
2007-08-16 15:59:00,227.48,227.5,227.39,227.4,1355200002.0
2007-08-16 16:00:00,227.4,227.53,227.38,227.49,1593999993.0
2007-08-16 16:01:00,227.47,227.54,227.43,227.48,1428449996.0
2007-08-16 16:02:00,227.49,227.58,227.44,227.52,1428449996.0
2007-08-16 16:03:00,227.53,227.55,227.31,227.33,1428449996.0
2007-08-16 16:04:00,227.33,227.38,227.25,227.35,2112799990.0
2007-08-16 16:05:00,227.34,227.36,227.24,227.31,1655099999.0
2007-08-16 16:06:00,227.31,227.39,227.28,227.37,1655099999.0
2007-08-16 16:07:00,227.37,227.37,227.28,227.29,1098499997.0
2007-08-16 16:08:00,227.28,227.34,227.25,227.33,2025000010.0
2007-08-16 16:09:00,227.33,227.4,227.28,227.37,1339099997.0
2007-08-16 16:10:00,227.34,227.45,227.32,227.37,1883300000.0
2007-08-16 16:11:00,227.39,227.52,227.36,227.38,1883300000.0
2007-08-16 16:12:00,227.38,227.44,227.31,227.32,1113399995.0
2007-08-16 16:13:00,227.32,227.33,227.26,227.31,971700002.0
2007-08-16 16:14:00,227.31,227.47,227.31,227.46,1427100001.0
2007-08-16 16:15:00,227.46,227.46,227.39,227.43,1678800005.0
2007-08-16 16:16:00,227.43,227.49,227.39,227.39,1005799998.0
2007-08-16 16:17:00,227.39,227.39,227.27,227.33,1403800007.0
2007-08-16 16:18:00,227.33,227.34,226.96,226.98,1734599998.0
2007-08-16 16:19:00,226.98,227.06,226.93,226.96,787800000.0
2007-08-16 16:20:00,226.96,226.96,226.65,226.68,1568399999.0
2007-08-16 16:21:00,226.68,226.73,226.65,226.69,1501400000.0
2007-08-16 16:22:00,226.69,226.72,226.51,226.55,1414100002.0
2007-08-16 16:23:00,226.56,226.56,226.32,226.33,1452600002.0
2007-08-16 16:24:00,226.34,226.36,226.18,226.32,1452600002.0
2007-08-16 16:25:00,226.32,226.59,226.32,226.48,1717900001.0
2007-08-16 16:26:00,226.45,226.53,226.38,226.52,1529499999.0
2007-08-16 16:27:00,226.53,226.53,226.38,226.38,1362100001.0
2007-08-16 16:28:00,226.38,226.38,226.26,226.33,1238900002.0
2007-08-16 16:29:00,226.32,226.39,226.23,226.25,996700000.0
2007-08-16 16:30:00,226.25,226.26,226.05,226.11,1394800001.0
2007-08-16 16:31:00,226.11,226.19,226.07,226.19,1708299995.0
2007-08-16 16:32:00,226.18,226.26,226.13,226.25,2143500003.0
2007-08-16 16:33:00,226.24,226.34,226.19,226.3,1673499999.0
2007-08-16 16:34:00,226.31,226.41,226.31,226.4,1673499999.0
2007-08-16 16:35:00,226.39,226.5,226.35,226.36,1769600002.0
2007-08-16 16:36:00,226.34,226.39,226.29,226.33,1769600002.0
2007-08-16 16:37:00,226.32,226.36,226.26,226.36,1769600002.0
2007-08-16 16:38:00,226.37,226.42,226.34,226.41,1769600002.0
2007-08-16 16:39:00,226.43,226.55,226.42,226.51,1769600002.0
2007-08-16 16:40:00,226.51,226.55,226.47,226.51,1769600002.0
2007-08-16 16:41:00,226.49,226.52,226.38,226.47,1945300002.0
2007-08-16 16:42:00,226.49,226.63,226.47,226.48,1945300002.0
2007-08-16 16:43:00,226.49,226.62,226.48,226.6,1796300012.0
2007-08-16 16:44:00,226.58,226.72,226.56,226.66,1510899999.0
2007-08-16 16:45:00,226.66,226.69,226.6,226.64,1688699999.0
2007-08-16 16:46:00,226.61,226.77,226.61,226.71,1938399999.0
2007-08-16 16:47:00,226.73,226.76,226.62,226.65,1938399999.0
2007-08-16 16:48:00,226.65,226.72,226.65,226.72,680100000.0
2007-08-16 16:49:00,226.7,226.84,226.65,226.68,1961200005.0
2007-08-16 16:50:00,226.68,226.76,226.67,226.71,1407199997.0
2007-08-16 16:51:00,226.71,226.87,226.7,226.82,1393800002.0
2007-08-16 16:52:00,226.82,226.98,226.79,226.95,2145999997.0
2007-08-16 16:53:00,226.92,227.01,226.87,226.94,2145999997.0
2007-08-16 16:54:00,226.93,226.93,226.84,226.87,1338000008.0
2007-08-16 16:55:00,226.89,226.9,226.78,226.79,1338000008.0
2007-08-16 16:56:00,226.81,226.83,226.63,226.63,1338000008.0
2007-08-16 16:57:00,226.64,226.64,226.51,226.52,968000002.0
2007-08-16 16:58:00,226.52,226.52,226.43,226.49,1066199999.0
2007-08-16 16:59:00,226.49,226.49,226.28,226.33,1609500001.0
2007-08-16 17:00:00,226.35,226.35,226.23,226.3,1431000000.0
2007-08-16 17:01:00,226.3,226.37,226.26,226.32,1310700003.0
2007-08-16 17:02:00,226.31,226.47,226.25,226.46,1150399997.0
2007-08-16 17:03:00,226.44,226.47,226.34,226.45,1133299999.0
2007-08-16 17:04:00,226.46,226.59,226.46,226.58,1133299999.0
2007-08-16 17:05:00,226.58,226.76,226.56,226.75,1082400001.0
2007-08-16 17:06:00,226.74,226.84,226.71,226.71,1279700001.0
2007-08-16 17:07:00,226.71,226.71,226.6,226.62,1118600001.0
2007-08-16 17:08:00,226.61,226.66,226.56,226.66,1108900004.0
2007-08-16 17:09:00,226.64,226.74,226.63,226.7,801899999.0
2007-08-16 17:10:00,226.71,226.73,226.57,226.62,1883999999.0
2007-08-16 17:11:00,226.62,226.64,226.48,226.52,2081699998.0
2007-08-16 17:12:00,226.52,226.6,226.41,226.48,1850900005.0
2007-08-16 17:13:00,226.47,226.66,226.45,226.57,1757699998.0
2007-08-16 17:14:00,226.57,226.57,226.43,226.46,877100001.0
2007-08-16 17:15:00,226.46,226.5,226.38,226.405,1104199999.0
2007-08-16 17:16:00,226.405,226.41,226.27,226.35,2004499997.0
2007-08-16 17:17:00,226.35,226.46,226.35,226.46,1404800005.0
2007-08-16 17:18:00,226.46,226.56,226.44,226.5,1699299992.0
2007-08-16 17:19:00,226.5,226.54,226.39,226.4,1282699996.0
2007-08-16 17:20:00,226.4,226.48,226.33,226.44,1212699999.0
2007-08-16 17:21:00,226.44,226.44,226.32,226.37,2038799995.0
2007-08-16 17:22:00,226.37,226.38,226.24,226.36,1430500003.0
2007-08-16 17:23:00,226.34,226.37,226.22,226.37,1876600000.0
2007-08-16 17:24:00,226.37,226.48,226.29,226.33,1876600000.0
2007-08-16 17:25:00,226.33,226.39,226.31,226.35,1131500000.0
2007-08-16 17:26:00,226.35,226.41,226.3,226.41,1809900002.0
2007-08-16 17:27:00,226.41,226.59,226.41,226.51,1290300005.0
2007-08-16 17:28:00,226.5,226.63,226.5,226.55,1875599998.0
2007-08-16 17:29:00,226.55,226.6,226.53,226.59,1113299996.0
2007-08-16 17:30:00,226.59,226.65,226.56,226.64,823800002.0
2007-08-16 17:31:00,226.61,226.65,226.61,226.63,301200000.0
2007-08-16 17:32:00,226.63,226.66,226.43,226.46,1036400002.0
2007-08-16 17:33:00,226.46,226.46,226.36,226.43,1297999997.0
2007-08-16 17:34:00,226.43,226.45,226.37,226.39,940199995.0
2007-08-16 17:35:00,226.4,226.46,226.37,226.41,1164699997.0
2007-08-16 17:36:00,226.41,226.42,226.25,226.28,922599995.0
2007-08-16 17:37:00,226.28,226.41,226.28,226.34,1474699997.0
2007-08-16 17:38:00,226.34,226.45,226.33,226.43,1404800000.0
2007-08-16 17:39:00,226.43,226.47,226.37,226.43,1171400000.0
2007-08-16 17:40:00,226.45,226.48,226.33,226.44,1682500012.0
2007-08-16 17:41:00,226.42,226.49,226.38,226.45,1682500012.0
2007-08-16 17:42:00,226.44,226.51,226.4,226.42,1120600000.0
2007-08-16 17:43:00,226.43,226.48,226.42,226.45,841900006.0
2007-08-16 17:44:00,226.45,226.48,226.44,226.465,1339399999.0
2007-08-16 17:45:00,226.46,226.47,226.42,226.435,565900000.0
2007-08-16 17:46:00,226.435,226.44,226.36,226.385,842600001.0
2007-08-16 17:47:00,226.385,226.39,226.33,226.37,1291700000.0
2007-08-16 17:48:00,226.36,226.37,226.24,226.28,1910099984.0
2007-08-16 17:49:00,226.29,226.36,226.26,226.27,1910099984.0
2007-08-16 17:50:00,226.29,226.29,226.05,226.05,1910099984.0
2007-08-16 17:51:00,226.045,226.17,226.02,226.145,1655800003.0
2007-08-16 17:52:00,226.15,226.19,226.01,226.04,2088000001.0
2007-08-16 17:53:00,226.04,226.06,225.94,226.03,1616199993.0
2007-08-16 17:54:00,226.03,226.12,226.0,226.075,1374199999.0
2007-08-16 17:55:00,226.075,226.23,226.07,226.13,1862300010.0
2007-08-16 17:56:00,226.13,226.19,226.09,226.18,1339900000.0
2007-08-16 17:57:00,226.18,226.19,225.96,225.99,2081000004.0
2007-08-16 17:58:00,225.98,226.08,225.94,226.04,1442699999.0
2007-08-16 17:59:00,226.04,226.13,226.01,226.07,964100000.0
2007-08-16 18:00:00,226.1,226.13,225.91,225.94,866300000.0
2007-08-16 18:01:00,225.92,225.92,225.75,225.75,1386400000.0
2007-08-16 18:02:00,225.74,225.79,225.65,225.71,901699999.0
2007-08-16 18:03:00,225.7,225.75,225.65,225.67,1331400000.0
2007-08-16 18:04:00,225.67,225.69,225.49,225.62,1071850000.0
2007-08-16 18:05:00,225.62,225.67,225.465,225.47,1152500000.0
2007-08-16 18:06:00,225.47,225.47,225.195,225.2,1117250001.0
2007-08-16 18:07:00,225.2,225.2,224.195,224.22,1794199999.0
2007-08-16 18:08:00,224.2,224.31,223.85,223.98,1170900000.0
2007-08-16 18:09:00,223.97,224.14,223.84,224.04,1897400001.0
2007-08-16 18:10:00,224.04,224.73,224.04,224.7,1416300000.0
2007-08-16 18:11:00,224.7,224.85,224.61,224.62,1353400000.0
2007-08-16 18:12:00,224.62,224.62,224.22,224.4,1522699999.0
2007-08-16 18:13:00,224.39,224.6,224.39,224.45,1306200000.0
2007-08-16 18:14:00,224.45,224.74,224.44,224.65,1888900006.0
2007-08-16 18:15:00,224.65,224.81,224.64,224.81,790500000.0
2007-08-16 18:16:00,224.81,224.86,224.7,224.77,1072500000.0
2007-08-16 18:17:00,224.77,224.89,224.73,224.76,1577500000.0
2007-08-16 18:18:00,224.75,224.81,224.58,224.58,1232900000.0
2007-08-16 18:19:00,224.58,224.83,224.43,224.83,1540100000.0
2007-08-16 18:20:00,224.84,224.97,224.67,224.69,1056800000.0
2007-08-16 18:21:00,224.69,224.9,224.67,224.81,739700000.0
2007-08-16 18:22:00,224.81,224.96,224.76,224.78,1389100000.0
2007-08-16 18:23:00,224.79,224.89,224.77,224.77,1828499997.0
2007-08-16 18:24:00,224.79,224.79,224.64,224.75,1810599997.0
2007-08-16 18:25:00,224.75,224.79,224.67,224.76,1185299998.0
2007-08-16 18:26:00,224.76,224.77,224.64,224.67,1371999999.0
2007-08-16 18:27:00,224.67,224.79,224.67,224.75,903800000.0
2007-08-16 18:28:00,224.74,224.83,224.59,224.59,1796800005.0
2007-08-16 18:29:00,224.59,224.79,224.58,224.68,970299999.0
2007-08-16 18:30:00,224.68,224.78,224.56,224.72,1856700001.0
2007-08-16 18:31:00,224.72,224.79,224.62,224.66,915200000.0
2007-08-16 18:32:00,224.66,224.76,224.65,224.76,684500000.0
2007-08-16 18:33:00,224.76,224.84,224.73,224.81,933400000.0
2007-08-16 18:34:00,224.81,224.85,224.79,224.8,650199999.0
2007-08-16 18:35:00,224.81,224.89,224.8,224.87,911999997.0
2007-08-16 18:36:00,224.86,224.86,224.61,224.62,1041900000.0
2007-08-16 18:37:00,224.62,224.63,224.4,224.48,1237100000.0
2007-08-16 18:38:00,224.48,224.59,224.47,224.5,991100000.0
2007-08-16 18:39:00,224.5,224.6,224.35,224.36,1395999999.0
2007-08-16 18:40:00,224.35,224.35,224.0,224.0,1217200000.0
2007-08-16 18:41:00,224.0,224.0,223.67,223.7,2143700001.0
2007-08-16 18:42:00,223.7,223.76,223.05,223.14,1794300003.0
2007-08-16 18:43:00,223.16,223.31,223.06,223.28,1634500000.0
2007-08-16 18:44:00,223.29,223.32,222.77,222.81,1363800001.0
2007-08-16 18:45:00,222.8,222.84,222.03,222.34,1991499997.0
2007-08-16 18:46:00,222.29,222.49,222.29,222.45,1270200000.0
2007-08-16 18:47:00,222.45,222.94,222.43,222.92,1270200000.0
2007-08-16 18:48:00,222.92,222.92,222.68,222.7,1772900005.0
2007-08-16 18:49:00,222.68,222.97,222.66,222.82,1317800000.0
2007-08-16 18:50:00,222.82,222.96,222.72,222.87,1390300000.0
2007-08-16 18:51:00,222.86,222.87,222.63,222.65,1800800004.0
2007-08-16 18:52:00,222.64,222.65,222.47,222.57,1792500000.0
2007-08-16 18:53:00,222.57,222.69,222.46,222.67,1018700000.0
2007-08-16 18:54:00,222.67,222.67,222.21,222.21,1451800000.0
2007-08-16 18:55:00,222.22,222.31,221.76,221.78,1845199998.0
2007-08-16 18:56:00,221.8,222.04,221.79,221.86,2013499996.0
2007-08-16 18:57:00,221.86,221.89,221.58,221.64,1361400001.0
2007-08-16 18:58:00,221.65,221.66,221.48,221.55,1483099999.0
2007-08-16 18:59:00,221.55,221.76,221.51,221.76,2040700003.0
2007-08-16 19:00:00,221.75,221.78,221.5,221.53,1854600002.0
2007-08-16 19:01:00,221.53,221.55,221.48,221.5,916300000.0
2007-08-16 19:02:00,221.5,222.0,221.5,222.0,2027800002.0
2007-08-16 19:03:00,222.01,222.35,221.94,222.33,1897600002.0
2007-08-16 19:04:00,222.32,222.63,222.31,222.59,1431099999.0
2007-08-16 19:05:00,222.58,222.61,222.37,222.39,1431099999.0
2007-08-16 19:06:00,222.41,222.45,222.24,222.32,1203400001.0
2007-08-16 19:07:00,222.32,222.37,222.22,222.28,1065600000.0
2007-08-16 19:08:00,222.28,222.39,222.24,222.26,1320000001.0
2007-08-16 19:09:00,222.25,222.29,222.18,222.25,1681199999.0
2007-08-16 19:10:00,222.25,222.38,222.19,222.37,1583200002.0
2007-08-16 19:11:00,222.37,222.59,222.33,222.59,1539100001.0
2007-08-16 19:12:00,222.59,223.13,222.58,223.11,1612600002.0
2007-08-16 19:13:00,223.13,223.13,222.92,223.0,1440800000.0
2007-08-16 19:14:00,223.0,223.03,222.94,223.0,879500000.0
2007-08-16 19:15:00,223.01,223.05,222.94,223.04,1105900002.0
2007-08-16 19:16:00,223.04,223.04,222.92,223.03,1274300000.0
2007-08-16 19:17:00,223.03,223.28,223.0,223.28,576600000.0
2007-08-16 19:18:00,223.27,223.66,223.27,223.63,1551200002.0
2007-08-16 19:19:00,223.59,223.63,223.47,223.57,1551200002.0
2007-08-16 19:20:00,223.57,223.73,223.43,223.45,1278900000.0
2007-08-16 19:21:00,223.45,223.45,223.19,223.27,1128900000.0
2007-08-16 19:22:00,223.27,223.27,222.98,223.1,905800000.0
2007-08-16 19:23:00,223.1,223.13,222.69,222.88,905100000.0
2007-08-16 19:24:00,222.88,223.01,222.81,223.01,1401300002.0
2007-08-16 19:25:00,223.01,223.07,222.95,222.97,1529700000.0
2007-08-16 19:26:00,222.97,223.0,222.88,222.88,1207499999.0
2007-08-16 19:27:00,222.87,222.89,222.51,222.54,1765899998.0
2007-08-16 19:28:00,222.54,222.58,222.46,222.53,1479599999.0
2007-08-16 19:29:00,222.53,222.67,222.46,222.65,951700000.0
2007-08-16 19:30:00,222.63,222.75,222.61,222.67,1481300000.0
2007-08-16 19:31:00,222.67,222.91,222.64,222.84,931300001.0
2007-08-16 19:32:00,222.84,222.89,222.7,222.78,1199300000.0
2007-08-16 19:33:00,222.78,222.86,222.67,222.77,1015300000.0
2007-08-16 19:34:00,222.77,222.78,222.49,222.49,1004299999.0
2007-08-16 19:35:00,222.49,222.51,222.35,222.47,1068100000.0
2007-08-16 19:36:00,222.47,222.75,222.47,222.57,946700000.0
2007-08-16 19:37:00,222.57,222.98,222.56,222.93,1803500008.0
2007-08-16 19:38:00,222.92,223.41,222.9,223.39,1489600001.0
2007-08-16 19:39:00,223.39,223.5,223.27,223.49,1523399999.0
2007-08-16 19:40:00,223.5,223.79,223.48,223.66,1511200000.0
2007-08-16 19:41:00,223.64,223.8,223.54,223.63,1511200000.0
2007-08-16 19:42:00,223.61,223.8,223.6,223.8,1803400001.0
2007-08-16 19:43:00,223.8,223.95,223.71,223.89,1737300001.0
2007-08-16 19:44:00,223.87,223.88,223.51,223.52,979900000.0
2007-08-16 19:45:00,223.5,223.52,223.12,223.15,1575200000.0
2007-08-16 19:46:00,223.15,223.2,223.03,223.18,1238400000.0
2007-08-16 19:47:00,223.18,223.48,223.16,223.47,1872899998.0
2007-08-16 19:48:00,223.48,223.55,223.35,223.36,1999799999.0
2007-08-16 19:49:00,223.36,223.36,223.24,223.32,1126100000.0
2007-08-16 19:50:00,223.32,223.47,223.29,223.47,728300000.0
2007-08-16 19:51:00,223.47,223.55,223.41,223.5,1478299999.0
2007-08-16 19:52:00,223.49,223.64,223.4,223.61,1215800000.0
2007-08-16 19:53:00,223.61,223.73,223.61,223.71,1402100000.0
2007-08-16 19:54:00,223.71,223.79,223.6,223.75,1470300000.0
2007-08-16 19:55:00,223.75,224.11,223.73,224.11,1635200000.0
2007-08-16 19:56:00,224.1,224.2,224.05,224.09,1601600000.0
2007-08-16 19:57:00,224.09,224.15,224.04,224.07,1114400000.0
2007-08-16 19:58:00,224.07,224.16,224.04,224.13,972100000.0
2007-08-16 19:59:00,224.13,224.16,223.99,223.99,1062600000.0
2007-08-16 20:00:00,223.99,224.05,223.82,223.84,846600000.0
2007-08-16 20:01:00,223.84,223.84,223.56,223.69,919700000.0
2007-08-16 20:02:00,223.69,223.69,223.32,223.37,719999999.0
2007-08-16 20:03:00,223.37,223.68,223.36,223.46,1335000002.0
2007-08-16 20:04:00,223.48,223.91,223.45,223.91,1523700000.0
2007-08-16 20:05:00,223.91,224.0,223.78,223.94,1479800000.0
2007-08-16 20:06:00,223.94,223.99,223.83,223.87,1445700002.0
2007-08-16 20:07:00,223.87,223.97,223.8,223.84,826300000.0
2007-08-16 20:08:00,223.83,223.91,223.65,223.76,848500003.0
2007-08-16 20:09:00,223.76,223.82,223.64,223.68,1717800002.0
2007-08-16 20:10:00,223.68,223.83,223.67,223.73,1072800004.0
2007-08-16 20:11:00,223.73,223.73,223.41,223.45,890800000.0
2007-08-16 20:12:00,223.45,223.66,223.43,223.63,577900000.0
2007-08-16 20:13:00,223.63,223.82,223.54,223.82,1099200000.0
2007-08-16 20:14:00,223.81,224.15,223.76,224.15,1189700000.0
2007-08-16 20:15:00,224.16,224.5,224.13,224.5,1439600000.0
2007-08-16 20:16:00,224.48,224.83,224.47,224.73,1948100003.0
2007-08-16 20:17:00,224.73,224.73,224.5,224.5,1011900000.0
2007-08-16 20:18:00,224.5,224.5,224.25,224.34,1081900000.0
2007-08-16 20:19:00,224.38,224.45,224.37,224.42,715899999.0
2007-08-16 20:20:00,224.41,224.44,224.17,224.21,1235900001.0
2007-08-16 20:21:00,224.18,224.21,224.1,224.15,696300000.0
2007-08-16 20:22:00,224.15,224.16,223.69,223.73,814100000.0
2007-08-16 20:23:00,223.72,223.83,223.46,223.51,1102200000.0
2007-08-16 20:24:00,223.51,223.86,223.51,223.78,1235500000.0
2007-08-16 20:25:00,223.78,223.83,223.71,223.78,1253500001.0
2007-08-16 20:26:00,223.78,223.84,223.73,223.82,906200000.0
2007-08-16 20:27:00,223.82,223.89,223.71,223.77,1414800000.0
2007-08-16 20:28:00,223.78,223.97,223.75,223.97,929200000.0
2007-08-16 20:29:00,223.97,224.28,223.97,224.26,1369400000.0
2007-08-16 20:30:00,224.27,224.27,223.85,223.97,1857499999.0
2007-08-16 20:31:00,223.97,223.97,223.57,223.64,1366599996.0
2007-08-16 20:32:00,223.65,223.69,223.45,223.45,987399999.0
2007-08-16 20:33:00,223.45,223.59,223.3,223.56,1145500000.0
2007-08-16 20:34:00,223.56,223.7,223.54,223.69,874200000.0
2007-08-16 20:35:00,223.69,223.9,223.69,223.87,1530900000.0
2007-08-16 20:36:00,223.86,223.89,223.7,223.71,1070900000.0
2007-08-16 20:37:00,223.71,223.94,223.71,223.86,1631399999.0
2007-08-16 20:38:00,223.86,223.93,223.85,223.91,897100000.0
2007-08-16 20:39:00,223.92,223.95,223.88,223.91,703100000.0
2007-08-16 20:40:00,223.91,224.01,223.87,223.98,848400000.0
2007-08-16 20:41:00,223.98,224.0,223.82,223.89,917200000.0
2007-08-16 20:42:00,223.88,223.96,223.85,223.9,774300000.0
2007-08-16 20:43:00,223.9,223.93,223.87,223.93,440600000.0
2007-08-16 20:44:00,223.93,223.93,223.81,223.92,607300000.0
2007-08-16 20:45:00,223.92,223.93,223.83,223.9,997600002.0
2007-08-16 20:46:00,223.89,223.97,223.83,223.97,795600001.0
2007-08-16 20:47:00,223.93,224.1,223.92,224.02,1293900000.0
2007-08-16 20:48:00,224.01,224.08,223.92,224.08,863500000.0
2007-08-16 20:49:00,224.07,224.11,223.96,223.97,1225300001.0
2007-08-16 20:50:00,223.97,224.09,223.88,223.99,1124400000.0
2007-08-16 20:51:00,224.0,224.05,223.94,224.02,1573400001.0
2007-08-16 20:52:00,224.02,224.03,223.94,224.01,763700000.0
2007-08-16 20:53:00,223.99,224.07,223.97,223.99,749500000.0
2007-08-16 20:54:00,223.99,223.99,223.87,223.87,488200000.0
2007-08-16 20:55:00,223.87,223.97,223.84,223.93,768400000.0
2007-08-16 20:56:00,223.93,223.97,223.85,223.94,509800000.0
2007-08-16 20:57:00,223.93,223.95,223.89,223.91,578000000.0
2007-08-16 20:58:00,223.91,223.92,223.76,223.76,419100000.0
2007-08-16 20:59:00,223.76,223.89,223.75,223.84,882100000.0
2007-08-16 21:00:00,223.84,223.89,223.81,223.84,710200000.0
2007-08-16 21:01:00,223.84,223.87,223.81,223.87,652800001.0
2007-08-16 21:02:00,223.87,223.89,223.61,223.61,659600000.0
2007-08-16 21:03:00,223.6,223.68,223.52,223.66,826400000.0
2007-08-16 21:04:00,223.68,223.86,223.53,223.53,922700000.0
2007-08-16 21:05:00,223.53,223.61,223.47,223.48,1063299999.0
2007-08-16 21:06:00,223.48,223.57,223.34,223.34,991299999.0
2007-08-16 21:07:00,223.34,223.34,222.93,222.94,1150900000.0
2007-08-16 21:08:00,222.94,222.97,222.7,222.87,808100000.0
2007-08-16 21:09:00,222.88,222.88,222.5,222.5,1022600000.0
2007-08-16 21:10:00,222.54,222.63,222.45,222.46,1249899999.0
2007-08-16 21:11:00,222.46,222.6,222.39,222.6,991399998.0
2007-08-16 21:12:00,222.6,222.67,222.49,222.66,1084900000.0
2007-08-16 21:13:00,222.67,223.03,222.66,222.99,978400000.0
2007-08-16 21:14:00,223.0,223.13,222.99,223.05,1036000001.0
2007-08-16 21:15:00,223.03,223.3,223.01,223.3,776060000.0
2007-08-16 21:16:00,223.3,223.44,223.26,223.44,378700000.0
2007-08-16 21:17:00,223.44,223.5,223.21,223.28,797000000.0
2007-08-16 21:18:00,223.28,223.3,223.21,223.25,356900000.0
2007-08-16 21:19:00,223.24,223.39,223.24,223.36,618100001.0
2007-08-16 21:20:00,223.37,223.63,223.35,223.44,1314800001.0
2007-08-16 21:21:00,223.45,223.55,223.37,223.55,741200000.0
2007-08-16 21:22:00,223.55,223.56,223.41,223.44,1086900001.0
2007-08-16 21:23:00,223.44,223.5,223.44,223.44,680800000.0
2007-08-16 21:24:00,223.44,223.44,223.23,223.34,915300000.0
2007-08-16 21:25:00,223.34,223.4,223.3,223.34,535600000.0
2007-08-16 21:26:00,223.35,223.39,223.29,223.35,730500000.0
2007-08-16 21:27:00,223.34,223.42,223.29,223.42,648900000.0
2007-08-16 21:28:00,223.42,223.6,223.42,223.57,841000001.0
2007-08-16 21:29:00,223.55,223.62,223.52,223.6,899900000.0
2007-08-16 21:30:00,223.6,223.62,223.54,223.61,576000001.0
2007-08-16 21:31:00,223.61,223.85,223.61,223.82,833700001.0
2007-08-16 21:32:00,223.83,223.88,223.64,223.73,957400000.0
2007-08-16 21:33:00,223.72,223.78,223.68,223.69,480900000.0
2007-08-16 21:34:00,223.69,223.76,223.67,223.75,278600000.0
2007-08-16 21:35:00,223.75,223.91,223.74,223.91,505100000.0
2007-08-16 21:36:00,223.9,224.0,223.88,223.96,742100000.0
2007-08-16 21:37:00,223.96,224.06,223.89,224.02,493500000.0
2007-08-16 21:38:00,224.03,224.21,224.0,224.09,910400000.0
2007-08-16 21:39:00,224.09,224.11,223.83,223.86,625800000.0
2007-08-16 21:40:00,223.85,223.87,223.57,223.79,779800001.0
2007-08-16 21:41:00,223.79,223.82,223.68,223.82,458400000.0
2007-08-16 21:42:00,223.81,224.12,223.75,224.11,805800000.0
2007-08-16 21:43:00,224.11,224.37,224.09,224.29,731600000.0
2007-08-16 21:44:00,224.29,224.62,224.22,224.56,1569800002.0
2007-08-16 21:45:00,224.57,224.61,224.42,224.51,661400000.0
2007-08-16 21:46:00,224.52,224.67,224.51,224.66,719900000.0
2007-08-16 21:47:00,224.66,224.74,224.63,224.72,583900000.0
2007-08-16 21:48:00,224.69,224.76,224.64,224.76,778700000.0
2007-08-16 21:49:00,224.76,225.32,224.76,225.32,984300000.0
2007-08-16 21:50:00,225.32,225.59,225.19,225.3,1545500001.0
2007-08-16 21:51:00,225.3,225.31,225.11,225.13,1000900000.0
2007-08-16 21:52:00,225.13,225.19,225.04,225.12,935500000.0
2007-08-16 21:53:00,225.12,225.41,225.11,225.37,918500000.0
2007-08-16 21:54:00,225.37,225.47,225.25,225.44,1422700000.0
2007-08-16 21:55:00,225.46,225.47,225.2,225.44,1428800004.0
2007-08-16 21:56:00,225.45,225.61,225.41,225.49,734300000.0
2007-08-16 21:57:00,225.5,225.59,225.46,225.49,785100000.0
2007-08-16 21:58:00,225.49,225.59,225.4,225.58,660500004.0
2007-08-16 21:59:00,225.58,225.76,225.51,225.76,962599999.0
2007-08-16 22:00:00,225.76,225.92,225.72,225.91,670100000.0
2007-08-16 22:01:00,225.91,226.21,225.81,226.18,1423700005.0
2007-08-16 22:02:00,226.2,226.47,226.17,226.39,990800000.0
2007-08-16 22:03:00,226.43,226.97,226.4,226.94,944899999.0
2007-08-16 22:04:00,226.93,227.12,226.69,226.75,1208700001.0
2007-08-16 22:05:00,226.75,226.75,226.32,226.35,1267799999.0
2007-08-16 22:06:00,226.33,226.35,226.01,226.05,921400000.0
2007-08-16 22:07:00,226.05,226.3,225.97,226.01,869600000.0
2007-08-16 22:08:00,226.01,226.02,225.94,225.99,436500000.0
2007-08-16 22:09:00,225.99,226.05,225.99,226.02,285500000.0
2007-08-16 22:10:00,226.0,226.11,225.895,226.1,438800000.0
2007-08-16 22:11:00,226.1,226.18,226.01,226.12,360000000.0
2007-08-16 22:12:00,226.16,226.33,226.12,226.28,389200000.0
2007-08-16 22:13:00,226.29,226.87,226.29,226.86,1088999999.0
2007-08-16 22:14:00,226.88,226.92,226.69,226.76,783600000.0
2007-08-16 22:15:00,226.75,226.78,226.59,226.67,571300000.0
2007-08-16 22:16:00,226.69,226.73,226.63,226.64,810200001.0
2007-08-16 22:17:00,226.64,226.81,226.63,226.76,484700000.0
2007-08-16 22:18:00,226.75,227.0,226.75,226.97,397900000.0
2007-08-16 22:19:00,226.97,227.36,226.93,227.36,940900000.0
2007-08-16 22:20:00,227.36,227.39,227.23,227.3,983499998.0
2007-08-16 22:21:00,227.3,227.3,226.78,226.82,795500000.0
2007-08-16 22:22:00,226.81,226.82,226.69,226.73,402700000.0
2007-08-16 22:23:00,226.76,226.81,226.69,226.75,628000000.0
2007-08-16 22:24:00,226.74,226.83,226.73,226.78,551199999.0
2007-08-16 22:25:00,226.8,226.89,226.79,226.83,377800000.0
2007-08-16 22:26:00,226.83,226.85,226.8,226.83,164800000.0
2007-08-16 22:27:00,226.83,226.83,226.77,226.83,244700000.0
2007-08-16 22:28:00,226.81,226.83,226.78,226.79,204500000.0
2007-08-16 22:29:00,226.81,226.81,226.66,226.69,691800000.0
2007-08-16 22:30:00,226.69,226.71,226.53,226.53,589200002.0
2007-08-16 22:31:00,226.56,226.58,226.49,226.55,306000000.0
2007-08-16 22:32:00,226.51,226.54,226.44,226.46,538200000.0
2007-08-16 22:33:00,226.46,226.46,226.07,226.19,729600000.0
2007-08-16 22:34:00,226.24,226.24,225.99,226.04,244300000.0
2007-08-16 22:35:00,226.05,226.1,225.98,225.99,634100003.0
2007-08-16 22:36:00,225.99,226.32,225.99,226.32,734800000.0
2007-08-16 22:37:00,226.3,226.32,226.16,226.19,424900000.0
2007-08-16 22:38:00,226.18,226.32,226.18,226.3,176300000.0
2007-08-16 22:39:00,226.27,226.38,226.26,226.36,247400000.0
2007-08-16 22:40:00,226.36,226.43,226.34,226.39,292200000.0
2007-08-16 22:41:00,226.41,226.46,226.33,226.45,432100000.0
2007-08-16 22:42:00,226.45,226.47,226.305,226.38,378200000.0
2007-08-16 22:43:00,226.38,226.44,226.34,226.44,436600000.0
2007-08-16 22:44:00,226.44,226.44,226.35,226.37,229700000.0
2007-08-16 22:45:00,226.37,226.37,226.28,226.28,199400000.0
2007-08-16 22:46:00,226.28,226.32,226.28,226.28,151200000.0
2007-08-16 22:47:00,226.28,226.3,226.25,226.29,143100000.0
2007-08-16 22:48:00,226.28,226.28,226.21,226.22,235700000.0
2007-08-16 22:49:00,226.23,226.26,226.19,226.23,333500000.0
2007-08-16 22:50:00,226.22,226.25,226.19,226.22,293900000.0
2007-08-16 22:51:00,226.22,226.22,226.11,226.13,253500000.0
2007-08-16 22:52:00,226.16,226.2,226.08,226.11,583100000.0
2007-08-16 22:53:00,226.11,226.11,225.94,225.94,358800000.0
2007-08-16 22:54:00,225.94,225.98,225.89,225.93,227800000.0
2007-08-16 22:55:00,225.9,225.97,225.87,225.94,235300000.0
2007-08-16 22:56:00,225.94,225.94,225.71,225.75,512800000.0
2007-08-16 22:57:00,225.76,225.81,225.61,225.69,338500000.0
2007-08-16 22:58:00,225.69,225.78,225.69,225.73,203000000.0
2007-08-16 22:59:00,225.73,225.79,225.72,225.75,250400000.0
2007-08-16 23:00:00,225.75,225.78,225.66,225.71,134900000.0
2007-08-16 23:01:00,225.71,225.71,225.665,225.665,44400000.0
2007-08-16 23:02:00,225.69,225.88,225.68,225.88,128000000.0
2007-08-16 23:03:00,225.88,225.96,225.85,225.96,192300000.0
2007-08-16 23:04:00,225.96,225.98,225.905,225.94,91500000.0
2007-08-16 23:05:00,225.94,226.03,225.83,226.0,197400000.0
2007-08-16 23:06:00,225.96,226.2,225.96,226.2,316500000.0
2007-08-16 23:07:00,226.22,226.44,226.14,226.26,511700000.0
2007-08-16 23:08:00,226.26,226.38,226.16,226.21,244000000.0
2007-08-16 23:09:00,226.23,226.29,226.12,226.25,108900000.0
2007-08-16 23:10:00,226.26,226.29,226.2,226.21,172900000.0
2007-08-16 23:11:00,226.22,226.22,226.12,226.15,455800000.0
2007-08-16 23:12:00,226.15,226.32,226.15,226.28,157300000.0
2007-08-16 23:13:00,226.3,226.38,226.3,226.38,247200000.0
2007-08-16 23:14:00,226.38,226.39,226.24,226.34,128800000.0
2007-08-16 23:15:00,226.34,226.39,226.32,226.38,137100000.0
2007-08-16 23:16:00,226.4,226.44,226.32,226.32,182200000.0
2007-08-16 23:17:00,226.32,226.43,226.31,226.43,306299995.0
2007-08-16 23:18:00,226.43,226.55,226.43,226.53,237500001.0
2007-08-16 23:19:00,226.53,226.62,226.51,226.57,222600000.0
2007-08-16 23:20:00,226.57,226.62,226.55,226.57,184900000.0
2007-08-16 23:21:00,226.56,226.56,226.52,226.54,40300000.0
2007-08-16 23:22:00,226.48,226.48,226.26,226.38,272800000.0
2007-08-16 23:23:00,226.39,226.42,226.33,226.36,94500000.0
2007-08-16 23:24:00,226.36,226.53,226.36,226.53,124100000.0
2007-08-16 23:25:00,226.52,226.53,226.37,226.46,152500000.0
2007-08-16 23:26:00,226.47,226.54,226.46,226.54,241400000.0
2007-08-16 23:27:00,226.54,226.67,226.48,226.62,214400000.0
2007-08-16 23:28:00,226.63,226.64,226.62,226.64,42400000.0
2007-08-16 23:29:00,226.64,226.68,226.63,226.68,113300000.0
2007-08-16 23:30:00,226.69,226.71,226.585,226.65,167000000.0
2007-08-16 23:31:00,226.65,226.79,226.6,226.77,242400000.0
2007-08-16 23:32:00,226.79,226.99,226.79,226.98,391000000.0
2007-08-16 23:33:00,226.98,227.3,226.97,227.28,705900002.0
2007-08-16 23:34:00,227.28,227.33,227.115,227.17,448300000.0
2007-08-16 23:35:00,227.185,227.42,227.12,227.36,442500000.0
2007-08-16 23:36:00,227.36,227.36,227.19,227.32,550100001.0
2007-08-16 23:37:00,227.3,227.31,227.19,227.22,352100000.0
2007-08-16 23:38:00,227.21,227.23,227.15,227.18,308100000.0
2007-08-16 23:39:00,227.18,227.23,227.005,227.12,589300001.0
2007-08-16 23:40:00,227.13,227.13,227.03,227.03,328700000.0
2007-08-16 23:41:00,227.03,227.11,226.97,226.98,530999999.0
2007-08-16 23:42:00,226.98,227.11,226.97,226.97,369000000.0
2007-08-16 23:43:00,226.97,227.04,226.96,226.96,317900000.0
2007-08-16 23:44:00,226.97,227.03,226.95,226.98,288100001.0
2007-08-16 23:45:00,227.03,227.03,226.97,226.98,116400000.0
2007-08-16 23:46:00,226.98,226.98,226.815,226.9,292300000.0
2007-08-16 23:47:00,226.9,226.93,226.76,226.89,323300000.0
2007-08-16 23:48:00,226.9,226.9,226.75,226.88,341000000.0
2007-08-16 23:49:00,226.88,226.89,226.69,226.74,415800000.0
2007-08-16 23:50:00,226.73,226.75,226.67,226.73,143800000.0
2007-08-16 23:51:00,226.73,226.73,226.67,226.68,115700000.0
2007-08-16 23:52:00,226.69,226.78,226.68,226.76,269900000.0
2007-08-16 23:53:00,226.76,226.8,226.69,226.78,418900000.0
2007-08-16 23:54:00,226.79,226.855,226.74,226.81,168400000.0
2007-08-16 23:55:00,226.81,226.89,226.78,226.87,202500000.0
2007-08-16 23:56:00,226.87,226.91,226.87,226.91,51200000.0
2007-08-16 23:57:00,226.92,227.07,226.885,227.03,207800000.0
2007-08-16 23:58:00,227.02,227.17,226.99,227.17,307200000.0
2007-08-16 23:59:00,227.17,227.18,226.99,227.12,131700000.0
2007-08-17 00:00:00,227.12,227.12,226.96,227.1,216800000.0
2007-08-17 00:01:00,227.08,227.09,227.01,227.05,289000000.0
2007-08-17 00:02:00,227.05,227.16,227.01,227.12,439999998.0
2007-08-17 00:03:00,227.12,227.22,227.12,227.19,215900000.0
2007-08-17 00:04:00,227.22,227.33,227.22,227.29,224800000.0
2007-08-17 00:05:00,227.23,227.33,227.23,227.32,282100000.0
2007-08-17 00:06:00,227.32,227.32,227.15,227.21,311099999.0
2007-08-17 00:07:00,227.17,227.22,227.13,227.22,377999998.0
2007-08-17 00:08:00,227.2,227.38,227.2,227.34,378000000.0
2007-08-17 00:09:00,227.34,227.38,227.24,227.26,798400000.0
2007-08-17 00:10:00,227.26,227.29,227.17,227.25,447800001.0
2007-08-17 00:11:00,227.25,227.33,227.16,227.19,541100001.0
2007-08-17 00:12:00,227.19,227.33,227.16,227.22,308900000.0
2007-08-17 00:13:00,227.22,227.29,227.2,227.24,453200000.0
2007-08-17 00:14:00,227.27,227.27,227.13,227.18,855999995.0
2007-08-17 00:15:00,227.17,227.34,227.14,227.29,335200000.0
2007-08-17 00:16:00,227.28,227.38,227.24,227.28,435500000.0
2007-08-17 00:17:00,227.28,227.38,227.24,227.31,518900002.0
2007-08-17 00:18:00,227.32,227.38,227.14,227.19,1178600000.0
2007-08-17 00:19:00,227.19,227.25,227.14,227.16,395900000.0
2007-08-17 00:20:00,227.15,227.25,227.09,227.12,648500000.0
2007-08-17 00:21:00,227.11,227.19,227.08,227.15,293699999.0
2007-08-17 00:22:00,227.14,227.28,227.09,227.28,682300001.0
2007-08-17 00:23:00,227.28,227.32,227.16,227.22,476950000.0
2007-08-17 00:24:00,227.23,227.32,227.18,227.19,483800000.0
2007-08-17 00:25:00,227.2,227.24,227.1,227.12,424100000.0
2007-08-17 00:26:00,227.12,227.16,227.06,227.1,300800000.0
2007-08-17 00:27:00,227.04,227.09,227.02,227.06,163800000.0
2007-08-17 00:28:00,227.06,227.07,227.01,227.04,114400001.0
2007-08-17 00:29:00,227.04,227.09,227.0,227.09,146000000.0
2007-08-17 00:30:00,227.09,227.24,227.07,227.13,744000002.0
2007-08-17 00:31:00,227.14,227.14,226.98,227.04,609400001.0
2007-08-17 00:32:00,227.04,227.11,227.01,227.03,791600001.0
2007-08-17 00:33:00,226.98,227.03,226.72,226.74,886100002.0
2007-08-17 00:34:00,226.76,226.81,226.54,226.6,1259099999.0
2007-08-17 00:35:00,226.61,226.65,226.55,226.55,317400000.0
2007-08-17 00:36:00,226.54,226.54,226.46,226.48,394600000.0
2007-08-17 00:37:00,226.51,226.54,226.46,226.5,360800000.0
2007-08-17 00:38:00,226.48,226.58,226.465,226.55,584800003.0
2007-08-17 00:39:00,226.55,226.58,226.43,226.5,230500000.0
2007-08-17 00:40:00,226.5,226.58,226.47,226.56,337500001.0
2007-08-17 00:41:00,226.57,226.72,226.57,226.67,538100003.0
2007-08-17 00:42:00,226.67,226.78,226.66,226.7,1124099996.0
2007-08-17 00:43:00,226.73,226.79,226.7,226.75,970500000.0
2007-08-17 00:44:00,226.75,226.8,226.74,226.76,548000002.0
2007-08-17 00:45:00,226.76,226.86,226.76,226.81,657700000.0
2007-08-17 00:46:00,226.81,226.83,226.78,226.82,301799999.0
2007-08-17 00:47:00,226.83,226.95,226.81,226.94,550000008.0
2007-08-17 00:48:00,226.94,226.94,226.73,226.79,856400000.0
2007-08-17 00:49:00,226.79,226.86,226.75,226.77,334699999.0
2007-08-17 00:50:00,226.77,226.84,226.74,226.78,302600000.0
2007-08-17 00:51:00,226.81,226.88,226.76,226.82,403900005.0
2007-08-17 00:52:00,226.82,226.88,226.8,226.82,279900000.0
2007-08-17 00:53:00,226.81,226.86,226.81,226.84,121500000.0
2007-08-17 00:54:00,226.84,226.84,226.63,226.63,307400000.0
2007-08-17 00:55:00,226.63,226.65,226.53,226.58,362400000.0
2007-08-17 00:56:00,226.61,226.65,226.55,226.6,318600000.0
2007-08-17 00:57:00,226.61,226.61,226.55,226.56,203499999.0
2007-08-17 00:58:00,226.56,226.57,226.37,226.39,219400000.0
2007-08-17 00:59:00,226.38,226.4,226.26,226.38,361700000.0
2007-08-17 01:00:00,226.38,226.46,226.35,226.41,277600000.0
2007-08-17 01:01:00,226.4,226.42,226.32,226.34,183500000.0
2007-08-17 01:02:00,226.35,226.37,225.93,225.93,466500000.0
2007-08-17 01:03:00,225.94,225.94,225.57,225.71,981500000.0
2007-08-17 01:04:00,225.71,225.77,225.55,225.6,626500000.0
2007-08-17 01:05:00,225.56,225.93,225.56,225.9,650100000.0
2007-08-17 01:06:00,225.91,226.0,225.56,225.56,968300000.0
2007-08-17 01:07:00,225.57,225.64,225.44,225.54,525300000.0
2007-08-17 01:08:00,225.53,225.61,225.5,225.53,376400000.0
2007-08-17 01:09:00,225.53,225.56,225.5,225.5,242300000.0
2007-08-17 01:10:00,225.5,225.5,225.27,225.4,584799999.0
2007-08-17 01:11:00,225.4,225.42,225.07,225.1,879999999.0
2007-08-17 01:12:00,225.1,225.1,224.83,224.84,311500000.0
2007-08-17 01:13:00,224.85,224.98,224.82,224.92,627000000.0
2007-08-17 01:14:00,224.92,225.31,224.88,225.31,897700000.0
2007-08-17 01:15:00,225.3,225.35,225.08,225.32,671500000.0
2007-08-17 01:16:00,225.34,225.46,225.33,225.42,502400002.0
2007-08-17 01:17:00,225.46,225.53,225.42,225.51,327000000.0
2007-08-17 01:18:00,225.51,225.54,225.36,225.47,571237500.0
2007-08-17 01:19:00,225.47,225.53,225.21,225.24,682400000.0
2007-08-17 01:20:00,225.26,225.35,225.24,225.24,295800000.0
2007-08-17 01:21:00,225.24,225.4,225.19,225.34,272100000.0
2007-08-17 01:22:00,225.35,225.42,225.27,225.4,188400000.0
2007-08-17 01:23:00,225.42,225.46,225.215,225.27,440200000.0
2007-08-17 01:24:00,225.27,225.29,225.22,225.245,107200000.0
2007-08-17 01:25:00,225.24,225.27,225.2,225.22,125300000.0
2007-08-17 01:26:00,225.24,225.38,225.2,225.36,240100000.0
2007-08-17 01:27:00,225.36,225.39,225.25,225.28,233800000.0
2007-08-17 01:28:00,225.28,225.41,225.23,225.35,479700000.0
2007-08-17 01:29:00,225.35,225.42,225.34,225.41,192600000.0
2007-08-17 01:30:00,225.39,225.57,225.39,225.5,716600001.0
2007-08-17 01:31:00,225.5,225.56,225.42,225.47,498100000.0
2007-08-17 01:32:00,225.47,225.5,225.45,225.45,159900000.0
2007-08-17 01:33:00,225.48,225.48,225.24,225.27,605400000.0
2007-08-17 01:34:00,225.25,225.34,225.14,225.23,672800000.0
2007-08-17 01:35:00,225.24,225.31,225.2,225.25,417100000.0
2007-08-17 01:36:00,225.25,225.51,225.25,225.38,1081200000.0
2007-08-17 01:37:00,225.35,225.39,225.17,225.2,887300000.0
2007-08-17 01:38:00,225.2,225.39,225.18,225.33,499700000.0
2007-08-17 01:39:00,225.34,225.48,225.21,225.47,704900000.0
2007-08-17 01:40:00,225.46,225.49,225.36,225.4,354800000.0
2007-08-17 01:41:00,225.4,225.46,225.34,225.42,323000000.0
2007-08-17 01:42:00,225.42,225.48,225.41,225.48,239100000.0
2007-08-17 01:43:00,225.48,225.51,225.4,225.48,324500000.0
2007-08-17 01:44:00,225.49,225.64,225.47,225.56,403100000.0
2007-08-17 01:45:00,225.56,225.56,225.42,225.47,236499999.0
2007-08-17 01:46:00,225.5,225.57,225.45,225.51,467400000.0
2007-08-17 01:47:00,225.51,225.61,225.47,225.6,469099999.0
2007-08-17 01:48:00,225.6,225.77,225.58,225.69,787700001.0
2007-08-17 01:49:00,225.68,225.88,225.68,225.85,775400002.0
2007-08-17 01:50:00,225.87,225.87,225.75,225.78,651700000.0
2007-08-17 01:51:00,225.78,225.8,225.59,225.59,595600000.0
2007-08-17 01:52:00,225.62,225.75,225.48,225.48,435100000.0
2007-08-17 01:53:00,225.48,225.72,225.41,225.71,657600000.0
2007-08-17 01:54:00,225.71,225.71,225.44,225.51,485400000.0
2007-08-17 01:55:00,225.51,225.52,225.47,225.5,319800000.0
2007-08-17 01:56:00,225.49,225.51,225.46,225.47,262700000.0
2007-08-17 01:57:00,225.48,225.65,225.47,225.62,574800000.0
2007-08-17 01:58:00,225.62,225.69,225.5,225.56,354100002.0
2007-08-17 01:59:00,225.55,225.58,225.54,225.56,55200000.0
2007-08-17 02:00:00,225.56,225.64,225.56,225.63,114025000.0
2007-08-17 02:01:00,225.6,225.68,225.58,225.61,373487501.0
2007-08-17 02:02:00,225.66,225.75,225.64,225.74,124325000.0
2007-08-17 02:03:00,225.74,225.8,225.67,225.67,245550001.0
2007-08-17 02:04:00,225.67,225.72,225.65,225.7,168900000.0
2007-08-17 02:05:00,225.71,225.74,225.65,225.66,416600000.0
2007-08-17 02:06:00,225.68,225.69,225.525,225.58,527799999.0
2007-08-17 02:07:00,225.57,225.58,225.54,225.58,202000000.0
2007-08-17 02:08:00,225.55,225.59,225.55,225.59,68900000.0
2007-08-17 02:09:00,225.59,225.66,225.58,225.64,299900000.0
2007-08-17 02:10:00,225.61,225.77,225.61,225.75,455900000.0
2007-08-17 02:11:00,225.76,225.795,225.71,225.735,370499999.0
2007-08-17 02:12:00,225.735,225.735,225.63,225.64,161700000.0
2007-08-17 02:13:00,225.64,225.77,225.62,225.75,326000000.0
2007-08-17 02:14:00,225.75,226.01,225.75,226.01,586000000.0
2007-08-17 02:15:00,226.02,226.12,225.86,225.92,968000003.0
2007-08-17 02:16:00,225.93,226.16,225.87,226.07,1040400002.0
2007-08-17 02:17:00,226.08,226.12,225.945,225.945,648700000.0
2007-08-17 02:18:00,225.945,226.04,225.945,226.04,450000000.0
2007-08-17 02:19:00,226.03,226.07,225.99,226.05,566800000.0
2007-08-17 02:20:00,226.05,226.12,226.02,226.05,457800000.0
2007-08-17 02:21:00,226.05,226.11,226.03,226.05,256200000.0
2007-08-17 02:22:00,226.05,226.07,225.92,225.92,498300003.0
2007-08-17 02:23:00,225.915,225.98,225.71,225.75,993900002.0
2007-08-17 02:24:00,225.75,225.885,225.71,225.88,432300000.0
2007-08-17 02:25:00,225.88,226.03,225.84,225.99,370900000.0
2007-08-17 02:26:00,226.0,226.03,225.82,225.885,323700000.0
2007-08-17 02:27:00,225.895,225.9,225.82,225.895,200100000.0
2007-08-17 02:28:00,225.88,225.9,225.77,225.77,345000000.0
2007-08-17 02:29:00,225.78,225.88,225.76,225.81,761600000.0
2007-08-17 02:30:00,225.81,225.84,225.81,225.84,258100001.0
2007-08-17 02:31:00,225.84,225.94,225.84,225.94,720500000.0
2007-08-17 02:32:00,225.94,226.04,225.93,226.0,741699998.0
2007-08-17 02:33:00,226.0,226.04,225.95,225.97,355200000.0
2007-08-17 02:34:00,225.96,226.02,225.96,225.96,439700000.0
2007-08-17 02:35:00,225.96,225.96,225.84,225.86,269000000.0
2007-08-17 02:36:00,225.845,225.88,225.8,225.86,239700000.0
2007-08-17 02:37:00,225.86,225.86,225.82,225.82,61500000.0
2007-08-17 02:38:00,225.82,225.82,225.71,225.715,474000003.0
2007-08-17 02:39:00,225.715,225.775,225.7,225.76,779800000.0
2007-08-17 02:40:00,225.77,225.77,225.75,225.77,130400000.0
2007-08-17 02:41:00,225.77,225.77,225.63,225.64,537600000.0
2007-08-17 02:42:00,225.64,225.68,225.61,225.62,582299998.0
2007-08-17 02:43:00,225.61,225.64,225.6,225.64,413100000.0
2007-08-17 02:44:00,225.64,225.72,225.64,225.71,723400000.0
2007-08-17 02:45:00,225.7,225.71,225.5,225.51,752200000.0
2007-08-17 02:46:00,225.5,225.58,225.43,225.51,825399997.0
2007-08-17 02:47:00,225.51,225.51,225.405,225.45,722899997.0
2007-08-17 02:48:00,225.45,225.525,225.43,225.51,312899998.0
2007-08-17 02:49:00,225.52,225.535,225.48,225.525,228900000.0
2007-08-17 02:50:00,225.52,225.58,225.52,225.58,58800000.0
2007-08-17 02:51:00,225.6,225.62,225.485,225.52,401800000.0
2007-08-17 02:52:00,225.52,225.54,225.48,225.5,59900000.0
2007-08-17 02:53:00,225.5,225.62,225.49,225.54,683299999.0
2007-08-17 02:54:00,225.54,225.69,225.45,225.69,724500000.0
2007-08-17 02:55:00,225.69,225.72,225.56,225.7,1381400000.0
2007-08-17 02:56:00,225.7,225.7,225.62,225.63,867000000.0
2007-08-17 02:57:00,225.63,225.63,225.58,225.62,467000000.0
2007-08-17 02:58:00,225.63,225.69,225.63,225.67,403599999.0
2007-08-17 02:59:00,225.67,225.67,225.47,225.5,508800000.0
2007-08-17 03:00:00,225.49,225.55,225.45,225.47,333800000.0
2007-08-17 03:01:00,225.48,225.48,225.34,225.365,631700000.0
2007-08-17 03:02:00,225.355,225.39,225.09,225.12,699700000.0
2007-08-17 03:03:00,225.14,225.14,224.93,225.04,614400000.0
2007-08-17 03:04:00,225.04,225.19,225.01,225.14,737600000.0
2007-08-17 03:05:00,225.13,225.15,224.89,225.01,495700000.0
2007-08-17 03:06:00,225.0,225.05,224.77,224.84,336400000.0
2007-08-17 03:07:00,224.82,224.85,224.68,224.74,375500000.0
2007-08-17 03:08:00,224.76,224.87,224.73,224.86,310900000.0
2007-08-17 03:09:00,224.86,224.91,224.8,224.89,529000000.0
2007-08-17 03:10:00,224.93,224.99,224.89,224.97,263400000.0
2007-08-17 03:11:00,224.97,225.03,224.91,225.03,407800000.0
2007-08-17 03:12:00,225.03,225.03,224.9,224.93,299299999.0
2007-08-17 03:13:00,224.92,224.92,224.77,224.8,406500000.0
2007-08-17 03:14:00,224.8,224.8,224.46,224.48,609400000.0
2007-08-17 03:15:00,224.48,224.59,224.47,224.47,390300000.0
2007-08-17 03:16:00,224.47,224.63,224.47,224.59,316100000.0
2007-08-17 03:17:00,224.59,224.63,224.57,224.6,79300000.0
2007-08-17 03:18:00,224.6,224.61,224.51,224.53,740799998.0
2007-08-17 03:19:00,224.53,224.55,224.5,224.53,434000000.0
2007-08-17 03:20:00,224.54,224.54,224.17,224.17,894500000.0
2007-08-17 03:21:00,224.13,224.15,223.79,223.81,754850000.0
2007-08-17 03:22:00,223.81,223.83,223.3,223.52,811500000.0
2007-08-17 03:23:00,223.52,223.89,223.44,223.89,768500000.0
2007-08-17 03:24:00,223.88,224.05,223.75,223.77,925899999.0
2007-08-17 03:25:00,223.77,223.99,223.73,223.9,536800000.0
2007-08-17 03:26:00,223.905,224.12,223.885,224.04,619200001.0
2007-08-17 03:27:00,224.04,224.12,224.01,224.05,598000000.0
2007-08-17 03:28:00,224.05,224.1,223.97,223.99,640700000.0
2007-08-17 03:29:00,223.99,223.99,223.72,223.77,1223300000.0
2007-08-17 03:30:00,223.76,223.85,223.705,223.73,699900000.0
2007-08-17 03:31:00,223.74,223.83,223.68,223.81,509800000.0
2007-08-17 03:32:00,223.83,223.96,223.82,223.96,362200000.0
2007-08-17 03:33:00,223.97,224.16,223.94,224.09,235400000.0
2007-08-17 03:34:00,224.09,224.1,223.89,223.9,252700000.0
2007-08-17 03:35:00,223.92,224.06,223.9,224.02,514000000.0
2007-08-17 03:36:00,224.02,224.06,223.98,224.03,217100000.0
2007-08-17 03:37:00,224.03,224.08,224.0,224.07,334800000.0
2007-08-17 03:38:00,224.07,224.1,223.98,224.0,261800000.0
2007-08-17 03:39:00,224.02,224.03,223.92,223.97,393400000.0
2007-08-17 03:40:00,223.99,224.03,223.95,224.01,188700000.0
2007-08-17 03:41:00,224.0,224.0,223.85,223.85,384300000.0
2007-08-17 03:42:00,223.85,223.92,223.84,223.92,298200000.0
2007-08-17 03:43:00,223.93,224.08,223.92,224.02,109600000.0
2007-08-17 03:44:00,224.03,224.13,224.02,224.05,174100000.0
2007-08-17 03:45:00,224.05,224.08,223.99,224.07,385700000.0
2007-08-17 03:46:00,224.07,224.09,224.03,224.09,238000000.0
2007-08-17 03:47:00,224.09,224.23,224.0,224.1,335900000.0
2007-08-17 03:48:00,224.09,224.19,224.09,224.19,232800000.0
2007-08-17 03:49:00,224.19,224.25,224.17,224.23,133800000.0
2007-08-17 03:50:00,224.23,224.23,224.18,224.2,182800000.0
2007-08-17 03:51:00,224.2,224.24,224.165,224.24,204400000.0
2007-08-17 03:52:00,224.23,224.23,224.13,224.14,258200000.0
2007-08-17 03:53:00,224.15,224.16,224.06,224.08,586400001.0
2007-08-17 03:54:00,224.07,224.29,224.015,224.27,798900000.0
2007-08-17 03:55:00,224.28,224.56,224.27,224.55,1108800000.0
2007-08-17 03:56:00,224.55,224.76,224.53,224.7,489600000.0
2007-08-17 03:57:00,224.69,224.69,224.5,224.58,728700000.0
2007-08-17 03:58:00,224.58,224.7,224.56,224.7,323500001.0
2007-08-17 03:59:00,224.7,224.73,224.625,224.64,385600000.0
2007-08-17 04:00:00,224.67,224.7,224.54,224.57,444700000.0
2007-08-17 04:01:00,224.55,224.63,224.525,224.61,288300000.0
2007-08-17 04:02:00,224.61,224.63,224.53,224.6,407900000.0
2007-08-17 04:03:00,224.6,224.62,224.56,224.6,285400000.0
2007-08-17 04:04:00,224.6,224.62,224.46,224.48,342500000.0
2007-08-17 04:05:00,224.48,224.49,224.35,224.35,291600000.0
2007-08-17 04:06:00,224.35,224.38,224.33,224.36,150300000.0
2007-08-17 04:07:00,224.36,224.43,224.35,224.35,505600000.0
2007-08-17 04:08:00,224.35,224.39,224.34,224.37,554200000.0
2007-08-17 04:09:00,224.37,224.39,224.235,224.26,532300000.0
2007-08-17 04:10:00,224.26,224.29,224.2,224.25,654799999.0
2007-08-17 04:11:00,224.25,224.31,224.2,224.23,445000000.0
2007-08-17 04:12:00,224.23,224.35,224.22,224.33,650500000.0
2007-08-17 04:13:00,224.33,224.61,224.33,224.51,675700000.0
2007-08-17 04:14:00,224.52,224.55,224.45,224.53,332700000.0
2007-08-17 04:15:00,224.52,224.52,224.38,224.4,252200000.0
2007-08-17 04:16:00,224.39,224.41,224.27,224.27,229600000.0
2007-08-17 04:17:00,224.27,224.33,224.2,224.31,412900000.0
2007-08-17 04:18:00,224.33,224.43,224.27,224.38,403099997.0
2007-08-17 04:19:00,224.38,224.4,224.36,224.38,189300000.0
2007-08-17 04:20:00,224.37,224.4,224.35,224.35,85200000.0
2007-08-17 04:21:00,224.36,224.43,224.35,224.43,95800000.0
2007-08-17 04:22:00,224.43,224.52,224.43,224.495,95200000.0
2007-08-17 04:23:00,224.495,224.53,224.45,224.47,108200000.0
2007-08-17 04:24:00,224.46,224.53,224.46,224.46,116400000.0
2007-08-17 04:25:00,224.46,224.49,224.42,224.43,117000000.0
2007-08-17 04:26:00,224.42,224.45,224.38,224.4,162100000.0
2007-08-17 04:27:00,224.41,224.42,224.35,224.35,153000000.0
2007-08-17 04:28:00,224.35,224.37,224.26,224.3,91200000.0
2007-08-17 04:29:00,224.3,224.35,224.25,224.35,169800000.0
2007-08-17 04:30:00,224.35,224.36,224.3,224.33,85700000.0
2007-08-17 04:31:00,224.32,224.33,224.25,224.25,136000000.0
2007-08-17 04:32:00,224.27,224.31,224.26,224.31,132900000.0
2007-08-17 04:33:00,224.31,224.39,224.31,224.37,174900000.0
2007-08-17 04:34:00,224.37,224.38,224.35,224.37,99500000.0
2007-08-17 04:35:00,224.37,224.37,224.29,224.33,69400000.0
2007-08-17 04:36:00,224.34,224.35,224.22,224.27,181600000.0
2007-08-17 04:37:00,224.28,224.29,224.23,224.235,306700000.0
2007-08-17 04:38:00,224.23,224.23,224.1,224.18,155000000.0
2007-08-17 04:39:00,224.18,224.19,224.0,224.02,129200000.0
2007-08-17 04:40:00,224.04,224.04,223.9,223.9,108600000.0
2007-08-17 04:41:00,223.9,223.92,223.84,223.89,360500000.0
2007-08-17 04:42:00,223.89,223.92,223.87,223.91,123400000.0
2007-08-17 04:43:00,223.9,223.95,223.86,223.93,153500000.0
2007-08-17 04:44:00,223.93,223.93,223.86,223.87,138000000.0
2007-08-17 04:45:00,223.87,223.99,223.84,223.99,460200000.0
2007-08-17 04:46:00,223.99,224.05,223.93,223.99,257100000.0
2007-08-17 04:47:00,223.97,223.99,223.92,223.94,311200000.0
2007-08-17 04:48:00,223.94,224.16,223.94,224.085,282100000.0
2007-08-17 04:49:00,224.085,224.1,224.02,224.04,264800000.0
2007-08-17 04:50:00,224.04,224.04,223.88,223.93,279600000.0
2007-08-17 04:51:00,223.94,223.97,223.92,223.97,170000000.0
2007-08-17 04:52:00,223.97,224.03,223.96,224.0,241100000.0
2007-08-17 04:53:00,224.0,224.08,223.98,224.08,316400000.0
2007-08-17 04:54:00,224.08,224.12,224.07,224.1,548100000.0
2007-08-17 04:55:00,224.1,224.1,224.04,224.06,338800000.0
2007-08-17 04:56:00,224.06,224.16,224.06,224.07,637100001.0
2007-08-17 04:57:00,224.07,224.16,224.07,224.11,291900000.0
2007-08-17 04:58:00,224.11,224.14,224.03,224.05,321700000.0
2007-08-17 04:59:00,224.04,224.04,223.94,223.94,323700000.0
2007-08-17 05:00:00,223.94,224.03,223.87,223.9,757500001.0
2007-08-17 05:01:00,223.9,223.91,223.82,223.86,204300000.0
2007-08-17 05:02:00,223.85,223.88,223.85,223.86,219700000.0
2007-08-17 05:03:00,223.86,223.88,223.8,223.8,101100000.0
2007-08-17 05:04:00,223.8,223.84,223.74,223.81,389400000.0
2007-08-17 05:05:00,223.81,223.81,223.67,223.7,418100000.0
2007-08-17 05:06:00,223.72,223.88,223.67,223.8,424500000.0
2007-08-17 05:07:00,223.81,223.85,223.69,223.78,595400000.0
2007-08-17 05:08:00,223.78,223.82,223.67,223.69,575200000.0
2007-08-17 05:09:00,223.68,223.75,223.66,223.75,405200000.0
2007-08-17 05:10:00,223.75,223.81,223.72,223.72,463400000.0
2007-08-17 05:11:00,223.73,223.8,223.7,223.8,874600000.0
2007-08-17 05:12:00,223.8,223.88,223.75,223.75,572200000.0
2007-08-17 05:13:00,223.75,223.84,223.75,223.83,229100001.0
2007-08-17 05:14:00,223.82,223.85,223.78,223.85,167600000.0
2007-08-17 05:15:00,223.84,223.87,223.84,223.85,138100000.0
2007-08-17 05:16:00,223.85,223.86,223.735,223.78,202400000.0
2007-08-17 05:17:00,223.78,223.81,223.77,223.81,159000000.0
2007-08-17 05:18:00,223.81,223.81,223.79,223.79,131500000.0
2007-08-17 05:19:00,223.79,223.79,223.63,223.67,289100000.0
2007-08-17 05:20:00,223.67,223.67,223.61,223.62,238400000.0
2007-08-17 05:21:00,223.62,223.63,223.59,223.61,181400000.0
2007-08-17 05:22:00,223.62,223.63,223.49,223.49,354300000.0
2007-08-17 05:23:00,223.49,223.51,223.4,223.49,211900000.0
2007-08-17 05:24:00,223.49,223.54,223.43,223.44,389500001.0
2007-08-17 05:25:00,223.43,223.47,223.42,223.46,163400000.0
2007-08-17 05:26:00,223.46,223.63,223.46,223.58,459700000.0
2007-08-17 05:27:00,223.58,223.67,223.58,223.64,480699997.0
2007-08-17 05:28:00,223.63,223.64,223.54,223.56,342400000.0
2007-08-17 05:29:00,223.54,223.62,223.54,223.58,128300000.0
2007-08-17 05:30:00,223.58,223.58,223.49,223.56,214700000.0
2007-08-17 05:31:00,223.58,223.59,223.58,223.58,45200000.0
2007-08-17 05:32:00,223.58,223.65,223.57,223.62,360000001.0
2007-08-17 05:33:00,223.62,223.62,223.57,223.6,366500001.0
2007-08-17 05:34:00,223.6,223.65,223.59,223.6,138900000.0
2007-08-17 05:35:00,223.59,223.63,223.58,223.63,112000000.0
2007-08-17 05:36:00,223.64,223.66,223.61,223.61,145400000.0
2007-08-17 05:37:00,223.62,223.63,223.57,223.58,272200002.0
2007-08-17 05:38:00,223.58,223.6,223.46,223.46,1075800003.0
2007-08-17 05:39:00,223.46,223.48,223.34,223.37,1138200001.0
2007-08-17 05:40:00,223.365,223.44,223.32,223.38,878700002.0
2007-08-17 05:41:00,223.39,223.56,223.36,223.56,764700000.0
2007-08-17 05:42:00,223.56,223.66,223.52,223.57,876399999.0
2007-08-17 05:43:00,223.57,223.67,223.57,223.64,397200000.0
2007-08-17 05:44:00,223.64,223.65,223.47,223.47,502400000.0
2007-08-17 05:45:00,223.47,223.51,223.32,223.32,446000000.0
2007-08-17 05:46:00,223.32,223.36,223.25,223.31,887600000.0
2007-08-17 05:47:00,223.3,223.34,223.14,223.21,1287800000.0
2007-08-17 05:48:00,223.22,223.34,223.22,223.31,819000000.0
2007-08-17 05:49:00,223.31,223.31,223.21,223.29,607699999.0
2007-08-17 05:50:00,223.29,223.32,223.23,223.28,663499999.0
2007-08-17 05:51:00,223.27,223.29,223.22,223.22,292300000.0
2007-08-17 05:52:00,223.22,223.29,223.15,223.18,617800000.0
2007-08-17 05:53:00,223.18,223.25,223.13,223.24,800100000.0
2007-08-17 05:54:00,223.24,223.33,223.24,223.27,507100000.0
2007-08-17 05:55:00,223.27,223.28,223.22,223.23,279500000.0
2007-08-17 05:56:00,223.23,223.24,223.14,223.22,698600001.0
2007-08-17 05:57:00,223.22,223.25,223.15,223.21,240900000.0
2007-08-17 05:58:00,223.21,223.3,223.21,223.29,524200000.0
2007-08-17 05:59:00,223.3,223.3,223.23,223.29,227300000.0
2007-08-17 06:00:00,223.28,223.35,223.245,223.33,370600000.0
2007-08-17 06:01:00,223.32,223.33,223.29,223.3,341000000.0
2007-08-17 06:02:00,223.3,223.31,223.26,223.27,256400000.0
2007-08-17 06:03:00,223.27,223.31,223.26,223.3,203400000.0
2007-08-17 06:04:00,223.29,223.3,223.25,223.26,423499999.0
2007-08-17 06:05:00,223.27,223.28,223.21,223.22,284200000.0
2007-08-17 06:06:00,223.22,223.26,223.18,223.18,541900000.0
2007-08-17 06:07:00,223.18,223.23,223.13,223.15,361000000.0
2007-08-17 06:08:00,223.15,223.15,223.0,223.01,547400003.0
2007-08-17 06:09:00,223.02,223.16,223.0,223.11,645100000.0
2007-08-17 06:10:00,223.12,223.15,223.075,223.12,260800000.0
2007-08-17 06:11:00,223.12,223.13,222.96,223.05,649000000.0
2007-08-17 06:12:00,223.04,223.08,222.92,222.92,707000000.0
2007-08-17 06:13:00,222.915,222.93,222.8,222.835,839000001.0
2007-08-17 06:14:00,222.825,222.98,222.82,222.98,542199998.0
2007-08-17 06:15:00,222.98,222.99,222.865,222.89,738500001.0
2007-08-17 06:16:00,222.89,222.9,222.81,222.9,273200000.0
2007-08-17 06:17:00,222.9,222.9,222.68,222.71,883600000.0
2007-08-17 06:18:00,222.7,222.75,222.18,222.24,582800000.0
2007-08-17 06:19:00,222.24,222.3,221.61,221.61,926800000.0
2007-08-17 06:20:00,221.61,222.3,221.49,222.3,1248800001.0
2007-08-17 06:21:00,222.3,222.78,222.3,222.41,1382800002.0
2007-08-17 06:22:00,222.41,222.46,222.105,222.125,1970600003.0
2007-08-17 06:23:00,222.13,222.34,221.89,222.34,813600000.0
2007-08-17 06:24:00,222.34,222.37,221.995,222.06,1284099999.0
2007-08-17 06:25:00,222.06,222.39,222.04,222.2,1170600001.0
2007-08-17 06:26:00,222.2,222.35,222.2,222.33,1052200000.0
2007-08-17 06:27:00,222.33,222.37,221.995,222.035,1010600000.0
2007-08-17 06:28:00,222.035,222.12,221.9,222.08,908200000.0
2007-08-17 06:29:00,222.08,222.12,221.99,222.09,905700001.0
2007-08-17 06:30:00,222.07,222.08,221.89,221.995,985300000.0
2007-08-17 06:31:00,221.99,222.07,221.875,221.93,298600000.0
2007-08-17 06:32:00,221.925,221.97,221.77,221.83,444400000.0
2007-08-17 06:33:00,221.835,222.1,221.835,221.9,765800000.0
2007-08-17 06:34:00,221.9,221.9,221.73,221.74,402100000.0
2007-08-17 06:35:00,221.73,221.82,221.615,221.675,646700000.0
2007-08-17 06:36:00,221.72,221.76,221.61,221.725,236400000.0
2007-08-17 06:37:00,221.715,221.77,221.66,221.68,263100000.0
2007-08-17 06:38:00,221.68,221.69,221.64,221.68,102000000.0
2007-08-17 06:39:00,221.67,221.82,221.67,221.79,155200000.0
2007-08-17 06:40:00,221.79,221.82,221.74,221.77,242000000.0
2007-08-17 06:41:00,221.78,221.94,221.77,221.85,392300000.0
2007-08-17 06:42:00,221.85,222.11,221.85,222.1,407600000.0
2007-08-17 06:43:00,222.12,222.12,221.85,221.855,445300000.0
2007-08-17 06:44:00,221.845,221.865,221.71,221.72,333100000.0
2007-08-17 06:45:00,221.72,221.96,221.72,221.87,272600000.0
2007-08-17 06:46:00,221.87,221.88,221.76,221.78,146400000.0
2007-08-17 06:47:00,221.78,221.86,221.74,221.74,169600000.0
2007-08-17 06:48:00,221.74,221.77,221.69,221.71,234300000.0
2007-08-17 06:49:00,221.695,221.84,221.655,221.8,303700000.0
2007-08-17 06:50:00,221.82,221.86,221.78,221.84,336300000.0
2007-08-17 06:51:00,221.83,221.88,221.8,221.81,320900000.0
2007-08-17 06:52:00,221.81,221.84,221.72,221.73,139200000.0
2007-08-17 06:53:00,221.73,221.88,221.705,221.88,355100000.0
2007-08-17 06:54:00,221.88,221.88,221.79,221.79,193400000.0
2007-08-17 06:55:00,221.79,221.79,221.62,221.71,660099999.0
2007-08-17 06:56:00,221.7,221.83,221.66,221.81,457200000.0
2007-08-17 06:57:00,221.79,221.82,221.7,221.76,208200000.0
2007-08-17 06:58:00,221.76,221.85,221.76,221.83,220600000.0
2007-08-17 06:59:00,221.83,221.91,221.81,221.88,167300000.0
2007-08-17 07:00:00,221.9,221.92,221.78,221.88,265200000.0
2007-08-17 07:01:00,221.88,222.075,221.86,222.075,142800000.0
2007-08-17 07:02:00,222.075,222.285,222.03,222.26,1380500003.0
2007-08-17 07:03:00,222.26,222.53,222.25,222.51,815299999.0
2007-08-17 07:04:00,222.49,222.56,222.42,222.56,547600000.0
2007-08-17 07:05:00,222.575,223.21,222.57,222.8,1457300000.0
2007-08-17 07:06:00,222.8,222.8,222.65,222.7,488000000.0
2007-08-17 07:07:00,222.7,222.76,222.6,222.675,413300000.0
2007-08-17 07:08:00,222.675,222.79,222.57,222.76,706900000.0
2007-08-17 07:09:00,222.75,222.86,222.74,222.76,326100000.0
2007-08-17 07:10:00,222.76,222.8,222.67,222.78,325800000.0
2007-08-17 07:11:00,222.79,222.84,222.71,222.78,421200000.0
2007-08-17 07:12:00,222.78,222.9,222.78,222.85,425000000.0
2007-08-17 07:13:00,222.85,222.905,222.77,222.77,344400000.0
2007-08-17 07:14:00,222.775,222.785,222.62,222.62,423800000.0
2007-08-17 07:15:00,222.64,222.77,222.62,222.77,200700000.0
2007-08-17 07:16:00,222.77,222.77,222.59,222.61,141500000.0
2007-08-17 07:17:00,222.61,222.67,222.175,222.245,496600000.0
2007-08-17 07:18:00,222.255,222.31,222.21,222.29,411800000.0
2007-08-17 07:19:00,222.31,222.33,222.24,222.27,325600000.0
2007-08-17 07:20:00,222.27,222.29,222.05,222.27,478200000.0
2007-08-17 07:21:00,222.25,222.25,222.09,222.2,495900000.0
2007-08-17 07:22:00,222.21,222.23,222.14,222.19,356600000.0
2007-08-17 07:23:00,222.19,222.22,222.16,222.19,217500000.0
2007-08-17 07:24:00,222.19,222.27,222.19,222.21,332300000.0
2007-08-17 07:25:00,222.23,222.63,222.21,222.53,443700000.0
2007-08-17 07:26:00,222.52,222.53,222.42,222.435,288500000.0
2007-08-17 07:27:00,222.435,222.51,222.41,222.47,175800000.0
2007-08-17 07:28:00,222.47,222.61,222.46,222.52,270000000.0
2007-08-17 07:29:00,222.5,222.5,222.25,222.305,206600000.0
2007-08-17 07:30:00,222.28,222.4,222.21,222.37,418099999.0
2007-08-17 07:31:00,222.365,222.375,222.29,222.345,435500000.0
2007-08-17 07:32:00,222.31,222.46,222.31,222.46,416199999.0
2007-08-17 07:33:00,222.46,222.48,222.4,222.43,63200000.0
2007-08-17 07:34:00,222.41,222.43,222.34,222.36,194000000.0
2007-08-17 07:35:00,222.36,222.38,222.23,222.26,316800000.0
2007-08-17 07:36:00,222.255,222.4,222.23,222.33,364099996.0
2007-08-17 07:37:00,222.31,222.37,222.27,222.275,91900000.0
2007-08-17 07:38:00,222.28,222.28,222.17,222.17,535000000.0
2007-08-17 07:39:00,222.17,222.24,222.09,222.13,1060000001.0
2007-08-17 07:40:00,222.14,222.23,222.13,222.21,458100004.0
2007-08-17 07:41:00,222.21,222.31,222.18,222.29,567900001.0
2007-08-17 07:42:00,222.28,222.41,222.28,222.39,194900000.0
2007-08-17 07:43:00,222.41,222.41,222.22,222.31,488200001.0
2007-08-17 07:44:00,222.3,222.33,222.25,222.31,444700001.0
2007-08-17 07:45:00,222.305,222.51,222.305,222.48,191400000.0
2007-08-17 07:46:00,222.48,222.48,222.32,222.42,389900000.0
2007-08-17 07:47:00,222.415,222.45,222.33,222.36,232200000.0
2007-08-17 07:48:00,222.36,222.41,222.32,222.34,170700000.0
2007-08-17 07:49:00,222.34,222.44,222.34,222.4,84400000.0
2007-08-17 07:50:00,222.39,222.5,222.38,222.45,126300000.0
2007-08-17 07:51:00,222.45,222.76,222.45,222.65,544600000.0
2007-08-17 07:52:00,222.68,222.72,222.41,222.42,351700000.0
2007-08-17 07:53:00,222.42,222.47,222.27,222.3,384700000.0
2007-08-17 07:54:00,222.3,222.34,222.16,222.23,559200000.0
2007-08-17 07:55:00,222.25,222.38,222.25,222.28,218300000.0
2007-08-17 07:56:00,222.28,222.3,222.14,222.15,399500000.0
2007-08-17 07:57:00,222.14,222.14,222.05,222.05,389300000.0
2007-08-17 07:58:00,222.05,222.13,222.03,222.08,260600000.0
2007-08-17 07:59:00,222.1,222.13,222.05,222.13,506700000.0
2007-08-17 08:00:00,222.15,222.55,222.15,222.33,1129400000.0
2007-08-17 08:01:00,222.33,222.55,222.33,222.4,1261600000.0
2007-08-17 08:02:00,222.4,222.47,222.35,222.405,696500000.0
2007-08-17 08:03:00,222.41,222.49,222.37,222.44,519200000.0
2007-08-17 08:04:00,222.45,222.45,222.33,222.33,620100000.0
2007-08-17 08:05:00,222.31,222.44,222.27,222.44,185800000.0
2007-08-17 08:06:00,222.45,222.61,222.4,222.4,1059599999.0
2007-08-17 08:07:00,222.41,222.43,222.3,222.3,953500001.0
2007-08-17 08:08:00,222.3,222.3,222.095,222.11,1475000004.0
2007-08-17 08:09:00,222.115,222.33,222.11,222.225,613899999.0
2007-08-17 08:10:00,222.23,222.31,222.23,222.27,77100000.0
2007-08-17 08:11:00,222.27,222.32,222.26,222.31,114000000.0
2007-08-17 08:12:00,222.3,222.39,222.29,222.38,261600000.0
2007-08-17 08:13:00,222.38,222.56,222.37,222.56,452700000.0
2007-08-17 08:14:00,222.545,222.68,222.545,222.63,362600000.0
2007-08-17 08:15:00,222.64,222.64,222.53,222.6,300300000.0
2007-08-17 08:16:00,222.61,222.73,222.58,222.61,351600000.0
2007-08-17 08:17:00,222.605,222.63,222.45,222.45,644700000.0
2007-08-17 08:18:00,222.42,222.44,222.28,222.32,556100002.0
2007-08-17 08:19:00,222.32,222.43,222.31,222.36,210900002.0
2007-08-17 08:20:00,222.36,222.45,222.33,222.33,534199997.0
2007-08-17 08:21:00,222.33,222.4,222.33,222.33,1830200003.0
2007-08-17 08:22:00,222.335,222.47,222.315,222.46,1443100009.0
2007-08-17 08:23:00,222.46,222.51,222.42,222.47,623400000.0
2007-08-17 08:24:00,222.47,222.48,222.4,222.415,506400000.0
2007-08-17 08:25:00,222.41,222.5,222.4,222.48,536000001.0
2007-08-17 08:26:00,222.48,222.49,222.3,222.34,536562500.0
2007-08-17 08:27:00,222.36,222.36,222.23,222.29,778900001.0
2007-08-17 08:28:00,222.29,222.37,222.24,222.28,916100000.0
2007-08-17 08:29:00,222.32,222.51,222.28,222.48,561600000.0
2007-08-17 08:30:00,222.47,222.6,222.42,222.45,1194600000.0
2007-08-17 08:31:00,222.45,222.53,222.4,222.43,1155700000.0
2007-08-17 08:32:00,222.43,222.45,222.37,222.38,595799999.0
2007-08-17 08:33:00,222.39,222.5,222.345,222.48,787599999.0
2007-08-17 08:34:00,222.48,222.51,222.3,222.33,1353299999.0
2007-08-17 08:35:00,222.33,222.44,222.32,222.38,1339600002.0
2007-08-17 08:36:00,222.37,222.37,222.26,222.32,1167000000.0
2007-08-17 08:37:00,222.31,222.37,222.21,222.37,839299996.0
2007-08-17 08:38:00,222.37,222.43,222.29,222.43,730300000.0
2007-08-17 08:39:00,222.43,222.54,222.38,222.525,943500003.0
2007-08-17 08:40:00,222.525,222.54,222.44,222.44,1533599999.0
2007-08-17 08:41:00,222.43,222.44,222.3,222.36,1178500001.0
2007-08-17 08:42:00,222.36,222.38,222.15,222.19,1111800000.0
2007-08-17 08:43:00,222.19,222.26,222.15,222.22,920000001.0
2007-08-17 08:44:00,222.22,222.26,222.17,222.21,1300000000.0
2007-08-17 08:45:00,222.21,222.32,222.06,222.07,1341100000.0
2007-08-17 08:46:00,222.05,222.05,221.85,221.85,1641800005.0
2007-08-17 08:47:00,221.895,222.02,221.773,221.975,837700000.0
2007-08-17 08:48:00,221.99,222.1,221.935,222.02,1405199998.0
2007-08-17 08:49:00,222.02,222.17,222.005,222.17,1273500001.0
2007-08-17 08:50:00,222.17,222.17,221.93,221.96,759700000.0
2007-08-17 08:51:00,221.96,222.0,221.93,221.98,319600000.0
2007-08-17 08:52:00,221.97,222.02,221.93,222.02,642500001.0
2007-08-17 08:53:00,222.0,222.09,222.0,222.07,809800000.0
2007-08-17 08:54:00,222.07,222.09,222.01,222.01,617900000.0
2007-08-17 08:55:00,222.04,222.06,221.96,221.99,324000000.0
2007-08-17 08:56:00,221.98,221.98,221.76,221.82,1170799999.0
2007-08-17 08:57:00,221.82,221.83,221.73,221.74,877100000.0
2007-08-17 08:58:00,221.73,221.76,221.66,221.67,745900001.0
2007-08-17 08:59:00,221.67,221.71,221.54,221.6,625416546.0
2007-08-17 09:00:00,221.6,221.6,221.16,221.24,1602400001.0
2007-08-17 09:01:00,221.24,221.25,221.14,221.15,1520400003.0
2007-08-17 09:02:00,221.16,221.26,220.99,221.01,1662900001.0
2007-08-17 09:03:00,221.03,221.03,220.84,220.87,1662900001.0
2007-08-17 09:04:00,220.87,220.87,220.63,220.69,1596600001.0
2007-08-17 09:05:00,220.71,220.73,220.17,220.22,1138750000.0
2007-08-17 09:06:00,220.1,220.49,220.055,220.06,1490400000.0
2007-08-17 09:07:00,220.07,220.07,219.35,219.36,1586299998.0
2007-08-17 09:08:00,219.36,219.68,219.3,219.35,1550700001.0
2007-08-17 09:09:00,219.35,220.24,219.33,220.24,1945699998.0
2007-08-17 09:10:00,220.24,220.53,220.21,220.21,1614500000.0
2007-08-17 09:11:00,220.21,220.22,219.77,219.91,1359700001.0
2007-08-17 09:12:00,219.91,220.22,219.91,220.13,1067500000.0
2007-08-17 09:13:00,220.14,220.25,220.11,220.23,976400001.0
2007-08-17 09:14:00,220.23,220.37,220.13,220.34,623500000.0
2007-08-17 09:15:00,220.32,220.85,220.32,220.65,1867000001.0
2007-08-17 09:16:00,220.65,220.68,220.39,220.57,1259900000.0
2007-08-17 09:17:00,220.59,220.69,220.54,220.66,821200000.0
2007-08-17 09:18:00,220.65,220.65,220.26,220.34,1353300000.0
2007-08-17 09:19:00,220.32,220.56,220.27,220.53,1148000000.0
2007-08-17 09:20:00,220.56,220.58,220.42,220.49,1536600002.0
2007-08-17 09:21:00,220.5,220.65,220.5,220.64,989300001.0
2007-08-17 09:22:00,220.64,220.76,220.6,220.65,1507299998.0
2007-08-17 09:23:00,220.65,220.7,220.51,220.7,1777999998.0
2007-08-17 09:24:00,220.7,220.75,220.62,220.66,1359395581.0
2007-08-17 09:25:00,220.65,221.15,220.65,221.08,1469599999.0
2007-08-17 09:26:00,221.05,221.1,220.84,220.84,1469599999.0
2007-08-17 09:27:00,220.84,220.92,220.81,220.86,624800000.0
2007-08-17 09:28:00,220.86,220.92,220.75,220.75,624900000.0
2007-08-17 09:29:00,220.75,221.09,220.75,221.09,917800000.0
2007-08-17 09:30:00,221.09,221.16,221.05,221.16,622300000.0
2007-08-17 09:31:00,221.16,221.42,221.16,221.41,1799500001.0
2007-08-17 09:32:00,221.41,221.66,221.38,221.38,1633900002.0
2007-08-17 09:33:00,221.38,221.485,221.35,221.38,990000000.0
2007-08-17 09:34:00,221.38,221.45,221.32,221.38,944899999.0
2007-08-17 09:35:00,221.4,221.4,221.24,221.35,1026600000.0
2007-08-17 09:36:00,221.35,221.42,221.26,221.33,737700000.0
2007-08-17 09:37:00,221.37,221.57,221.3,221.51,1027200000.0
2007-08-17 09:38:00,221.51,221.53,221.37,221.4,1238000001.0
2007-08-17 09:39:00,221.41,221.62,221.39,221.53,1963300001.0
2007-08-17 09:40:00,221.53,221.87,221.52,221.75,1684199999.0
2007-08-17 09:41:00,221.72,221.8,221.63,221.68,1264800000.0
2007-08-17 09:42:00,221.68,221.92,221.67,221.825,1387800000.0
2007-08-17 09:43:00,221.82,222.3,221.81,222.3,1871000002.0
2007-08-17 09:44:00,222.32,222.66,222.22,222.58,1871000002.0
2007-08-17 09:45:00,222.57,222.9,222.51,222.7,1282500000.0
2007-08-17 09:46:00,222.68,222.69,222.45,222.61,1305800002.0
2007-08-17 09:47:00,222.62,222.77,222.55,222.58,1648700001.0
2007-08-17 09:48:00,222.58,222.61,222.42,222.55,1149800001.0
2007-08-17 09:49:00,222.54,222.69,222.48,222.61,1005000000.0
2007-08-17 09:50:00,222.59,222.7,222.53,222.58,674100000.0
2007-08-17 09:51:00,222.58,222.695,222.56,222.6,969000000.0
2007-08-17 09:52:00,222.59,222.59,222.49,222.53,1103500000.0
2007-08-17 09:53:00,222.5,222.54,222.26,222.28,1116950000.0
2007-08-17 09:54:00,222.25,222.39,222.2,222.22,1425700000.0
2007-08-17 09:55:00,222.21,222.22,221.93,221.96,981300000.0
2007-08-17 09:56:00,221.93,221.96,221.75,221.9,1574900001.0
2007-08-17 09:57:00,221.9,221.91,221.26,221.26,938800000.0
2007-08-17 09:58:00,221.27,221.8,221.26,221.79,1986400000.0
2007-08-17 09:59:00,221.79,222.3,221.78,222.24,1118287500.0
2007-08-17 10:00:00,222.24,222.33,222.11,222.16,1266424999.0
2007-08-17 10:01:00,222.16,222.39,222.16,222.29,1412799998.0
2007-08-17 10:02:00,222.29,222.52,222.26,222.45,1225299999.0
2007-08-17 10:03:00,222.45,222.69,222.43,222.56,1698099999.0
2007-08-17 10:04:00,222.56,222.62,222.37,222.44,920200000.0
2007-08-17 10:05:00,222.44,222.59,222.4,222.58,1145200000.0
2007-08-17 10:06:00,222.6,222.65,222.4,222.42,1148500007.0
2007-08-17 10:07:00,222.42,222.58,222.29,222.56,1184649999.0
2007-08-17 10:08:00,222.58,222.74,222.51,222.66,1337700000.0
2007-08-17 10:09:00,222.66,222.77,222.65,222.67,951900000.0
2007-08-17 10:10:00,222.67,222.7,222.33,222.33,1151400001.0
2007-08-17 10:11:00,222.33,222.51,222.26,222.47,1659600004.0
2007-08-17 10:12:00,222.48,222.48,222.1,222.12,1390799997.0
2007-08-17 10:13:00,222.12,222.13,221.975,222.02,1390799997.0
2007-08-17 10:14:00,222.02,222.06,221.92,222.01,1308700006.0
2007-08-17 10:15:00,222.01,222.05,221.91,221.91,610899998.0
2007-08-17 10:16:00,221.92,222.05,221.84,221.9,1759000000.0
2007-08-17 10:17:00,221.9,222.15,221.9,222.09,2074699999.0
2007-08-17 10:18:00,222.09,222.18,222.08,222.15,1262700000.0
2007-08-17 10:19:00,222.15,222.28,222.15,222.27,1207899998.0
2007-08-17 10:20:00,222.25,222.32,222.17,222.19,1055400000.0
2007-08-17 10:21:00,222.19,222.24,222.13,222.19,898299996.0
2007-08-17 10:22:00,222.19,222.3,222.19,222.26,837000000.0
2007-08-17 10:23:00,222.23,222.32,222.21,222.29,708300000.0
2007-08-17 10:24:00,222.3,222.54,222.28,222.47,1726400001.0
2007-08-17 10:25:00,222.47,222.69,222.47,222.69,1210399998.0
2007-08-17 10:26:00,222.67,223.09,222.66,223.07,1475099998.0
2007-08-17 10:27:00,223.04,223.57,223.04,223.42,1974000001.0
2007-08-17 10:28:00,223.38,223.64,223.23,223.39,1974000001.0
2007-08-17 10:29:00,223.38,223.48,223.21,223.21,1208700000.0
2007-08-17 10:30:00,223.19,223.62,223.19,223.52,1354800002.0
2007-08-17 10:31:00,223.53,223.55,223.36,223.45,1193800001.0
2007-08-17 10:32:00,223.45,223.61,223.38,223.57,1419100001.0
2007-08-17 10:33:00,223.57,223.77,223.51,223.73,1164700001.0
2007-08-17 10:34:00,223.73,223.87,223.64,223.64,1726000000.0
2007-08-17 10:35:00,223.64,223.89,223.6,223.8,1545100000.0
2007-08-17 10:36:00,223.8,223.85,223.75,223.75,711500000.0
2007-08-17 10:37:00,223.75,223.84,223.61,223.61,1200100003.0
2007-08-17 10:38:00,223.61,223.73,223.59,223.59,1496800001.0
2007-08-17 10:39:00,223.58,223.62,223.26,223.3,1331130000.0
2007-08-17 10:40:00,223.3,223.31,223.215,223.215,1635000002.0
2007-08-17 10:41:00,223.215,223.24,223.14,223.19,1178850002.0
2007-08-17 10:42:00,223.2,223.28,223.17,223.21,428250000.0
2007-08-17 10:43:00,223.25,223.51,223.23,223.43,1065700000.0
2007-08-17 10:44:00,223.46,223.64,223.43,223.49,1281199997.0
2007-08-17 10:45:00,223.5,223.52,223.36,223.36,1095880000.0
2007-08-17 10:46:00,223.36,223.38,223.25,223.34,813899996.0
2007-08-17 10:47:00,223.34,223.35,223.26,223.315,495099999.0
2007-08-17 10:48:00,223.32,223.56,223.32,223.48,1205500000.0
2007-08-17 10:49:00,223.47,223.52,223.43,223.49,655800001.0
2007-08-17 10:50:00,223.48,223.58,223.45,223.56,797200001.0
2007-08-17 10:51:00,223.56,223.63,223.56,223.57,733400000.0
2007-08-17 10:52:00,223.57,223.7,223.57,223.66,895600000.0
2007-08-17 10:53:00,223.65,223.75,223.55,223.73,1130300001.0
2007-08-17 10:54:00,223.71,223.9,223.7,223.85,1447400001.0
2007-08-17 10:55:00,223.82,224.06,223.82,224.04,1035900000.0
2007-08-17 10:56:00,224.04,224.2,224.04,224.18,1248600001.0
2007-08-17 10:57:00,224.18,224.33,224.14,224.29,1480399998.0
2007-08-17 10:58:00,224.29,224.87,224.25,224.81,1524800000.0
2007-08-17 10:59:00,224.79,225.24,224.7,225.1,1309300000.0
2007-08-17 11:00:00,225.1,225.24,225.08,225.14,1476000000.0
2007-08-17 11:01:00,225.11,225.11,224.645,224.67,983150003.0
2007-08-17 11:02:00,224.67,224.86,224.64,224.68,775550000.0
2007-08-17 11:03:00,224.68,224.69,224.48,224.63,654750000.0
2007-08-17 11:04:00,224.63,224.73,224.46,224.53,844750000.0
2007-08-17 11:05:00,224.5,224.67,224.48,224.53,521100000.0
2007-08-17 11:06:00,224.53,224.65,224.48,224.65,482100000.0
2007-08-17 11:07:00,224.64,224.64,224.41,224.43,1053500000.0
2007-08-17 11:08:00,224.41,224.6,224.29,224.59,874400000.0
2007-08-17 11:09:00,224.61,224.78,224.545,224.65,882400001.0
2007-08-17 11:10:00,224.65,224.73,224.62,224.71,480600000.0
2007-08-17 11:11:00,224.71,224.84,224.7,224.78,621500000.0
2007-08-17 11:12:00,224.78,224.78,224.66,224.77,604500000.0
2007-08-17 11:13:00,224.77,224.77,224.61,224.65,912350000.0
2007-08-17 11:14:00,224.65,224.71,224.615,224.7,372400000.0
2007-08-17 11:15:00,224.67,224.85,224.63,224.82,525400000.0
2007-08-17 11:16:00,224.84,224.93,224.69,224.89,914500001.0
2007-08-17 11:17:00,224.89,224.91,224.68,224.73,742300001.0
2007-08-17 11:18:00,224.71,224.82,224.65,224.79,654000000.0
2007-08-17 11:19:00,224.78,224.78,224.6,224.61,492450000.0
2007-08-17 11:20:00,224.61,224.63,224.43,224.43,730500000.0
2007-08-17 11:21:00,224.43,224.43,223.93,224.0,616450000.0
2007-08-17 11:22:00,224.0,224.04,223.51,223.62,978300000.0
2007-08-17 11:23:00,223.62,223.83,223.6,223.76,892200000.0
2007-08-17 11:24:00,223.76,223.77,223.53,223.53,684400001.0
2007-08-17 11:25:00,223.53,223.69,223.49,223.67,706500000.0
2007-08-17 11:26:00,223.67,223.85,223.66,223.82,734000000.0
2007-08-17 11:27:00,223.82,223.82,223.53,223.55,1176600001.0
2007-08-17 11:28:00,223.55,223.55,223.19,223.29,1295299999.0
2007-08-17 11:29:00,223.29,223.29,223.05,223.07,728600000.0
2007-08-17 11:30:00,223.06,223.21,222.96,223.01,1103000001.0
2007-08-17 11:31:00,223.02,223.11,222.915,223.11,1633150005.0
2007-08-17 11:32:00,223.11,223.46,223.08,223.39,1713299998.0
2007-08-17 11:33:00,223.4,223.5,223.31,223.49,1233899999.0
2007-08-17 11:34:00,223.45,223.86,223.39,223.75,1902799999.0
2007-08-17 11:35:00,223.75,223.77,223.37,223.45,1193000001.0
2007-08-17 11:36:00,223.45,223.54,223.37,223.37,980800002.0
2007-08-17 11:37:00,223.37,223.51,223.25,223.45,1395999999.0
2007-08-17 11:38:00,223.46,223.46,223.27,223.41,738800000.0
2007-08-17 11:39:00,223.42,223.44,223.38,223.39,341100000.0
2007-08-17 11:40:00,223.4,223.4,223.26,223.34,969699999.0
2007-08-17 11:41:00,223.34,223.42,223.235,223.4,1259100000.0
2007-08-17 11:42:00,223.4,223.4,223.19,223.21,1323699997.0
2007-08-17 11:43:00,223.21,223.46,223.2,223.43,1127500000.0
2007-08-17 11:44:00,223.42,223.49,223.41,223.47,659100000.0
2007-08-17 11:45:00,223.47,223.51,223.26,223.35,1067200000.0
2007-08-17 11:46:00,223.34,223.35,223.14,223.165,1033400000.0
2007-08-17 11:47:00,223.16,223.29,223.1,223.28,1431999997.0
2007-08-17 11:48:00,223.3,223.37,223.24,223.32,893700000.0
2007-08-17 11:49:00,223.315,223.45,223.29,223.38,756200000.0
2007-08-17 11:50:00,223.38,223.45,223.29,223.45,1271200000.0
2007-08-17 11:51:00,223.45,223.49,223.36,223.4,673000000.0
2007-08-17 11:52:00,223.38,223.42,223.33,223.4,665000000.0
2007-08-17 11:53:00,223.41,223.57,223.41,223.55,812600000.0
2007-08-17 11:54:00,223.55,223.6,223.41,223.59,1236300002.0
2007-08-17 11:55:00,223.59,223.59,223.48,223.48,501900000.0
2007-08-17 11:56:00,223.48,223.6,223.48,223.55,962500001.0
2007-08-17 11:57:00,223.55,223.65,223.55,223.61,1018500001.0
2007-08-17 11:58:00,223.65,223.65,223.45,223.48,730000000.0
2007-08-17 11:59:00,223.48,223.56,223.48,223.53,742100000.0
2007-08-17 12:00:00,223.53,223.53,223.47,223.48,658300000.0
2007-08-17 12:01:00,223.5,223.62,223.46,223.6,606300000.0
2007-08-17 12:02:00,223.6,223.73,223.52,223.7,966099998.0
2007-08-17 12:03:00,223.7,224.14,223.7,224.14,1328000000.0
2007-08-17 12:04:00,224.13,224.26,223.97,223.99,1159300001.0
2007-08-17 12:05:00,223.99,224.11,223.99,223.99,746800000.0
2007-08-17 12:06:00,223.99,224.05,223.93,223.93,339400000.0
2007-08-17 12:07:00,223.93,224.11,223.91,224.02,891900000.0
2007-08-17 12:08:00,224.03,224.3,224.03,224.26,929600000.0
2007-08-17 12:09:00,224.34,224.4,224.31,224.37,389500000.0
2007-08-17 12:10:00,224.36,224.41,224.28,224.29,1031900000.0
2007-08-17 12:11:00,224.28,224.28,224.04,224.07,810300002.0
2007-08-17 12:12:00,224.07,224.14,224.0,224.05,649700000.0
2007-08-17 12:13:00,224.06,224.09,223.82,223.82,756200000.0
2007-08-17 12:14:00,223.82,223.82,223.65,223.65,876300000.0
2007-08-17 12:15:00,223.65,223.77,223.64,223.75,626100000.0
2007-08-17 12:16:00,223.75,223.75,223.65,223.67,478000000.0
2007-08-17 12:17:00,223.67,223.79,223.66,223.78,686999999.0
2007-08-17 12:18:00,223.79,223.97,223.75,223.81,1135999999.0
2007-08-17 12:19:00,223.81,223.93,223.75,223.76,792600001.0
2007-08-17 12:20:00,223.77,223.94,223.76,223.91,670000000.0
2007-08-17 12:21:00,223.91,224.04,223.88,223.99,718000000.0
2007-08-17 12:22:00,223.99,224.01,223.77,223.81,630100000.0
2007-08-17 12:23:00,223.81,223.85,223.77,223.77,727800001.0
2007-08-17 12:24:00,223.77,223.8,223.72,223.75,496700000.0
2007-08-17 12:25:00,223.75,223.78,223.67,223.67,831200000.0
2007-08-17 12:26:00,223.67,223.67,223.41,223.44,523800000.0
2007-08-17 12:27:00,223.45,223.46,223.33,223.36,579700000.0
2007-08-17 12:28:00,223.36,223.47,223.29,223.31,1378000000.0
2007-08-17 12:29:00,223.3,223.31,223.16,223.22,1494900005.0
2007-08-17 12:30:00,223.22,223.36,223.2,223.29,627300000.0
2007-08-17 12:31:00,223.29,223.31,223.18,223.3,895399999.0
2007-08-17 12:32:00,223.29,223.61,223.29,223.59,1399800002.0
2007-08-17 12:33:00,223.59,223.77,223.57,223.77,1233699999.0
2007-08-17 12:34:00,223.76,223.81,223.64,223.72,1162800000.0
2007-08-17 12:35:00,223.72,223.76,223.68,223.76,835600000.0
2007-08-17 12:36:00,223.76,223.76,223.6,223.61,939000000.0
2007-08-17 12:37:00,223.61,223.62,223.5,223.61,1092100000.0
2007-08-17 12:38:00,223.62,223.73,223.61,223.73,999200000.0
2007-08-17 12:39:00,223.73,223.77,223.73,223.73,821000000.0
2007-08-17 12:40:00,223.73,223.83,223.71,223.75,868000000.0
2007-08-17 12:41:00,223.76,223.77,223.64,223.71,748400000.0
2007-08-17 12:42:00,223.72,223.72,223.66,223.7,388600001.0
2007-08-17 12:43:00,223.69,223.71,223.45,223.49,933900000.0
2007-08-17 12:44:00,223.49,223.67,223.49,223.64,853900000.0
2007-08-17 12:45:00,223.65,223.72,223.62,223.64,772099999.0
2007-08-17 12:46:00,223.64,223.79,223.63,223.79,535300000.0
2007-08-17 12:47:00,223.79,223.8,223.67,223.72,966700001.0
2007-08-17 12:48:00,223.71,223.74,223.65,223.65,421600000.0
2007-08-17 12:49:00,223.65,223.87,223.65,223.87,683699998.0
2007-08-17 12:50:00,223.89,224.28,223.87,224.17,1452400000.0
2007-08-17 12:51:00,224.17,224.21,224.08,224.1,864600000.0
2007-08-17 12:52:00,224.1,224.25,224.06,224.11,1437000002.0
2007-08-17 12:53:00,224.11,224.25,224.04,224.16,833400005.0
2007-08-17 12:54:00,224.16,224.75,224.15,224.67,1639100001.0
2007-08-17 12:55:00,224.67,224.67,224.24,224.29,1006200002.0
2007-08-17 12:56:00,224.29,224.29,224.01,224.08,827000000.0
2007-08-17 12:57:00,224.08,224.12,223.9,223.98,1049300000.0
2007-08-17 12:58:00,223.98,224.1,223.96,223.98,614800000.0
2007-08-17 12:59:00,224.0,224.12,223.975,224.1,959300001.0
2007-08-17 13:00:00,224.1,224.3,224.08,224.11,1105300004.0
2007-08-17 13:01:00,224.11,224.11,223.77,223.9,1032100002.0
2007-08-17 13:02:00,223.9,224.04,223.9,223.95,1004200000.0
2007-08-17 13:03:00,223.95,223.97,223.83,223.89,577500000.0
2007-08-17 13:04:00,223.91,223.95,223.85,223.91,789500001.0
2007-08-17 13:05:00,223.91,223.93,223.8,223.83,485400000.0
2007-08-17 13:06:00,223.8,223.98,223.8,223.82,1142100000.0
2007-08-17 13:07:00,223.84,223.98,223.76,223.95,673000001.0
2007-08-17 13:08:00,223.95,224.03,223.89,223.98,1093900002.0
2007-08-17 13:09:00,223.97,224.14,223.97,224.14,1715400002.0
2007-08-17 13:10:00,224.14,224.15,223.95,224.01,838100000.0
2007-08-17 13:11:00,224.01,224.09,223.97,223.99,1026000000.0
2007-08-17 13:12:00,224.01,224.18,223.99,224.18,571500000.0
2007-08-17 13:13:00,224.19,224.37,224.19,224.3,1123300000.0
2007-08-17 13:14:00,224.3,224.31,224.08,224.09,527500000.0
2007-08-17 13:15:00,224.08,224.15,223.96,223.99,1206100001.0
2007-08-17 13:16:00,223.99,224.03,223.93,224.0,1170599998.0
2007-08-17 13:17:00,224.0,224.2,223.99,224.15,1535900001.0
2007-08-17 13:18:00,224.15,224.26,224.11,224.13,1882100002.0
2007-08-17 13:19:00,224.12,224.14,223.9,223.91,1394300002.0
2007-08-17 13:20:00,223.93,224.13,223.93,224.13,1294000000.0
2007-08-17 13:21:00,224.14,224.2,224.02,224.08,1206599998.0
2007-08-17 13:22:00,224.08,224.15,224.0,224.07,1024300000.0
2007-08-17 13:23:00,224.07,224.1,223.97,224.03,1053700003.0
2007-08-17 13:24:00,224.03,224.03,223.92,223.93,1138500001.0
2007-08-17 13:25:00,223.93,223.99,223.9,223.99,407000000.0
2007-08-17 13:26:00,223.99,224.08,223.94,224.07,1296800002.0
2007-08-17 13:27:00,224.07,224.19,224.07,224.14,950999998.0
2007-08-17 13:28:00,224.14,224.19,224.13,224.13,456200000.0
2007-08-17 13:29:00,224.17,224.17,224.07,224.11,212400000.0
2007-08-17 13:30:00,224.11,224.11,224.03,224.1,892800009.0
2007-08-17 13:31:00,224.11,224.13,223.95,224.01,625000000.0
2007-08-17 13:32:00,224.01,224.03,223.83,223.9,896800000.0
2007-08-17 13:33:00,223.9,223.92,223.83,223.85,978800003.0
2007-08-17 13:34:00,223.85,223.85,223.73,223.78,720700000.0
2007-08-17 13:35:00,223.78,223.99,223.77,223.96,1108499999.0
2007-08-17 13:36:00,223.96,224.07,223.96,224.02,809400003.0
2007-08-17 13:37:00,224.02,224.05,224.0,224.02,431800000.0
2007-08-17 13:38:00,224.02,224.05,224.02,224.03,261600000.0
2007-08-17 13:39:00,224.04,224.15,224.03,224.12,766599999.0
2007-08-17 13:40:00,224.13,224.17,224.05,224.15,912000000.0
2007-08-17 13:41:00,224.14,224.17,224.04,224.06,1115000001.0
2007-08-17 13:42:00,224.07,224.09,224.04,224.08,761400000.0
2007-08-17 13:43:00,224.08,224.12,224.01,224.08,444900000.0
2007-08-17 13:44:00,224.08,224.12,224.05,224.07,602600000.0
2007-08-17 13:45:00,224.07,224.07,223.99,224.05,929600000.0
2007-08-17 13:46:00,224.05,224.07,223.89,223.9,839400000.0
2007-08-17 13:47:00,223.9,224.13,223.89,224.13,1763600002.0
2007-08-17 13:48:00,224.13,224.29,224.13,224.22,1118400000.0
2007-08-17 13:49:00,224.22,224.29,224.19,224.27,781200001.0
2007-08-17 13:50:00,224.26,224.48,224.26,224.48,976500003.0
2007-08-17 13:51:00,224.47,224.66,224.44,224.62,1837200009.0
2007-08-17 13:52:00,224.62,224.62,224.53,224.53,1370100002.0
2007-08-17 13:53:00,224.54,224.55,224.45,224.49,854600000.0
2007-08-17 13:54:00,224.49,224.49,224.34,224.47,1063400000.0
2007-08-17 13:55:00,224.47,224.55,224.44,224.46,1404900006.0
2007-08-17 13:56:00,224.48,224.49,224.41,224.43,969499999.0
2007-08-17 13:57:00,224.43,224.45,224.29,224.43,878900000.0
2007-08-17 13:58:00,224.44,224.62,224.41,224.5,826300000.0
2007-08-17 13:59:00,224.5,224.77,224.42,224.75,1649000000.0
2007-08-17 14:00:00,224.75,225.02,224.71,225.0,997300000.0
2007-08-17 14:01:00,225.0,225.13,224.92,225.12,1127300000.0
2007-08-17 14:02:00,225.12,225.42,225.12,225.42,1565400000.0
2007-08-17 14:03:00,225.41,225.42,225.01,225.1,1653799999.0
2007-08-17 14:04:00,225.1,225.13,224.86,224.88,1147800000.0
2007-08-17 14:05:00,224.88,224.99,224.87,224.96,1263200000.0
2007-08-17 14:06:00,224.96,225.08,224.96,225.01,1193800000.0
2007-08-17 14:07:00,225.0,225.12,224.96,225.06,1291099999.0
2007-08-17 14:08:00,225.06,225.3,225.04,225.28,841399999.0
2007-08-17 14:09:00,225.28,225.49,225.22,225.38,1493500000.0
2007-08-17 14:10:00,225.38,225.55,225.37,225.38,921500001.0
2007-08-17 14:11:00,225.38,225.38,225.14,225.18,1636999998.0
2007-08-17 14:12:00,225.17,225.19,224.91,224.96,1383400000.0
2007-08-17 14:13:00,224.96,225.02,224.91,224.98,1020800000.0
2007-08-17 14:14:00,224.98,224.98,224.74,224.81,1647200000.0
2007-08-17 14:15:00,224.83,226.23,224.81,226.18,1143312499.0
2007-08-17 14:16:00,226.17,226.2,225.135,225.91,1754220000.0
2007-08-17 14:17:00,225.89,225.98,225.51,225.73,1599612500.0
2007-08-17 14:18:00,225.7,225.8,225.21,225.72,1641162500.0
2007-08-17 14:19:00,225.72,225.74,225.02,225.02,1440500000.0
2007-08-17 14:20:00,225.0,225.61,224.57,225.58,1505300000.0
2007-08-17 14:21:00,225.58,226.11,225.52,226.06,1852900000.0
2007-08-17 14:22:00,226.05,226.79,226.03,226.5,1376000000.0
2007-08-17 14:23:00,226.52,226.87,226.14,226.19,1595700000.0
2007-08-17 14:24:00,226.19,226.32,225.88,226.17,1127800000.0
2007-08-17 14:25:00,226.17,226.21,225.56,225.56,1110887500.0
2007-08-17 14:26:00,225.56,225.71,225.25,225.69,880587500.0
2007-08-17 14:27:00,225.69,225.94,225.64,225.84,864775000.0
2007-08-17 14:28:00,225.84,226.14,225.68,225.96,1163687500.0
2007-08-17 14:29:00,225.96,225.96,225.67,225.86,872200001.0
2007-08-17 14:30:00,225.87,226.14,225.83,226.1,727200000.0
2007-08-17 14:31:00,226.11,226.19,225.92,226.14,1053600000.0
2007-08-17 14:32:00,226.14,226.59,226.14,226.48,995800000.0
2007-08-17 14:33:00,226.48,226.48,226.21,226.41,862100000.0
2007-08-17 14:34:00,226.25,226.8,226.25,226.59,964000000.0
2007-08-17 14:35:00,226.56,226.75,226.38,226.65,1181600000.0
2007-08-17 14:36:00,226.7,227.03,226.53,227.02,951800000.0
2007-08-17 14:37:00,227.0,227.24,226.8,227.22,1049300000.0
2007-08-17 14:38:00,227.23,227.32,226.89,226.975,1392400000.0
2007-08-17 14:39:00,226.97,227.08,226.7,226.7,1082600000.0
2007-08-17 14:40:00,226.71,226.84,226.61,226.74,1132600000.0
2007-08-17 14:41:00,226.76,227.03,226.66,226.84,982000000.0
2007-08-17 14:42:00,226.84,227.04,226.82,226.94,1577700000.0
2007-08-17 14:43:00,226.92,227.14,226.71,227.09,1258800000.0
2007-08-17 14:44:00,227.12,227.54,227.06,227.4,755812500.0
2007-08-17 14:45:00,227.4,227.56,227.29,227.39,2036600000.0
2007-08-17 14:46:00,227.34,227.4,226.95,227.06,1150600000.0
2007-08-17 14:47:00,227.06,227.13,226.74,226.76,1151250000.0
2007-08-17 14:48:00,226.76,226.77,226.5,226.7,699950000.0
2007-08-17 14:49:00,226.71,226.85,226.68,226.8,829600000.0
2007-08-17 14:50:00,226.8,227.075,226.74,227.05,766800000.0
2007-08-17 14:51:00,227.04,227.06,226.7,226.75,1275700000.0
2007-08-17 14:52:00,226.75,226.76,226.4,226.57,591500000.0
2007-08-17 14:53:00,226.59,226.79,226.53,226.69,1031900002.0
2007-08-17 14:54:00,226.69,226.89,226.69,226.82,1178300000.0
2007-08-17 14:55:00,226.84,227.0,226.78,226.8,1046400000.0
2007-08-17 14:56:00,226.8,226.89,226.7,226.77,1164200000.0
2007-08-17 14:57:00,226.77,226.87,226.62,226.72,1598000001.0
2007-08-17 14:58:00,226.76,226.81,226.66,226.78,1243300000.0
2007-08-17 14:59:00,226.79,226.91,226.68,226.91,1339299999.0
2007-08-17 15:00:00,226.91,226.96,226.79,226.86,1229500000.0
2007-08-17 15:01:00,226.84,227.21,226.83,227.08,1020800000.0
2007-08-17 15:02:00,227.06,227.16,227.01,227.06,1711899998.0
2007-08-17 15:03:00,227.05,227.25,226.97,227.23,1286100000.0
2007-08-17 15:04:00,227.19,227.32,227.12,227.21,1286100000.0
2007-08-17 15:05:00,227.21,227.32,227.21,227.32,833200003.0
2007-08-17 15:06:00,227.34,227.44,227.3,227.43,742400000.0
2007-08-17 15:07:00,227.43,227.44,227.32,227.38,634399996.0
2007-08-17 15:08:00,227.38,227.655,227.36,227.65,766012499.0
2007-08-17 15:09:00,227.65,227.79,227.65,227.77,829325000.0
2007-08-17 15:10:00,227.77,228.09,227.77,228.07,1060100000.0
2007-08-17 15:11:00,228.07,228.39,228.04,228.39,1075000000.0
2007-08-17 15:12:00,228.39,228.88,228.33,228.84,979837500.0
2007-08-17 15:13:00,228.82,228.91,228.43,228.51,917300000.0
2007-08-17 15:14:00,228.41,228.57,228.32,228.43,941699998.0
2007-08-17 15:15:00,228.43,228.46,228.3,228.37,728500000.0
2007-08-17 15:16:00,228.37,228.77,228.33,228.7,1317600000.0
2007-08-17 15:17:00,228.7,228.7,228.44,228.52,746600000.0
2007-08-17 15:18:00,228.52,228.565,228.34,228.54,728100000.0
2007-08-17 15:19:00,228.545,228.545,228.37,228.41,999550001.0
2007-08-17 15:20:00,228.41,228.43,228.29,228.38,1437050000.0
2007-08-17 15:21:00,228.38,228.42,228.18,228.2,732400000.0
2007-08-17 15:22:00,228.2,228.24,228.0,228.0,899150000.0
2007-08-17 15:23:00,227.97,228.0,227.75,227.89,782150000.0
2007-08-17 15:24:00,227.89,227.89,227.71,227.72,780450000.0
2007-08-17 15:25:00,227.72,227.94,227.68,227.92,810800000.0
2007-08-17 15:26:00,227.94,228.01,227.79,227.87,691150000.0
2007-08-17 15:27:00,227.88,228.12,227.86,228.11,808700000.0
2007-08-17 15:28:00,228.11,228.12,227.92,228.04,717050000.0
2007-08-17 15:29:00,228.04,228.075,227.92,227.99,958600000.0
2007-08-17 15:30:00,227.99,228.1,227.94,228.03,618200000.0
2007-08-17 15:31:00,228.03,228.14,227.87,228.07,839000000.0
2007-08-17 15:32:00,228.11,228.23,227.99,228.22,840400000.0
2007-08-17 15:33:00,228.22,228.23,228.06,228.19,883500000.0
2007-08-17 15:34:00,228.18,228.49,228.13,228.46,749300000.0
2007-08-17 15:35:00,228.43,228.59,228.42,228.55,978000000.0
2007-08-17 15:36:00,228.55,228.71,228.51,228.51,1115100000.0
2007-08-17 15:37:00,228.51,228.87,228.48,228.86,1177800000.0
2007-08-17 15:38:00,228.86,228.98,228.83,228.85,1145700000.0
2007-08-17 15:39:00,228.85,228.9,228.78,228.81,821300000.0
2007-08-17 15:40:00,228.81,228.85,228.67,228.79,670549999.0
2007-08-17 15:41:00,228.79,228.86,228.4,228.4,553000000.0
2007-08-17 15:42:00,228.43,228.54,228.33,228.42,1218600000.0
2007-08-17 15:43:00,228.42,228.5,228.11,228.13,1106000000.0
2007-08-17 15:44:00,228.11,228.11,227.77,227.77,945200000.0
2007-08-17 15:45:00,227.77,227.77,227.28,227.36,1069700000.0
2007-08-17 15:46:00,227.36,227.53,227.31,227.39,1268600000.0
2007-08-17 15:47:00,227.4,227.49,227.33,227.34,771000000.0
2007-08-17 15:48:00,227.33,227.37,227.13,227.21,661500001.0
2007-08-17 15:49:00,227.25,227.32,227.16,227.3,658200001.0
2007-08-17 15:50:00,227.3,227.34,227.18,227.22,716900000.0
2007-08-17 15:51:00,227.22,227.35,227.17,227.32,616000000.0
2007-08-17 15:52:00,227.29,227.31,227.125,227.2,989200002.0
2007-08-17 15:53:00,227.21,227.295,227.12,227.14,1107400000.0
2007-08-17 15:54:00,227.15,227.21,226.91,226.91,1127600000.0
2007-08-17 15:55:00,226.91,226.95,226.25,226.36,1035100000.0
2007-08-17 15:56:00,226.4,226.5,226.185,226.38,1044800000.0
2007-08-17 15:57:00,226.37,226.37,225.84,225.93,1216600002.0
2007-08-17 15:58:00,225.94,226.03,225.79,225.88,743900000.0
2007-08-17 15:59:00,225.89,226.13,225.83,225.83,1208900002.0
2007-08-17 16:00:00,225.83,226.08,225.82,225.89,792500000.0
2007-08-17 16:01:00,225.91,226.08,225.62,226.04,958700000.0
2007-08-17 16:02:00,226.02,226.04,225.88,226.03,1057200000.0
2007-08-17 16:03:00,226.03,226.27,225.98,226.27,1196299999.0
2007-08-17 16:04:00,226.24,226.93,226.24,226.88,653800000.0
2007-08-17 16:05:00,226.88,227.15,226.86,227.13,964200000.0
2007-08-17 16:06:00,227.11,227.26,227.065,227.22,915800000.0
2007-08-17 16:07:00,227.24,227.29,226.92,226.97,1351099999.0
2007-08-17 16:08:00,226.96,227.09,226.69,226.71,1454700001.0
2007-08-17 16:09:00,226.71,226.96,226.71,226.83,1182000000.0
2007-08-17 16:10:00,226.81,226.88,226.59,226.71,1326399998.0
2007-08-17 16:11:00,226.72,226.72,226.51,226.57,864900000.0
2007-08-17 16:12:00,226.63,226.64,226.42,226.48,860600000.0
2007-08-17 16:13:00,226.48,226.52,226.35,226.46,683800000.0
2007-08-17 16:14:00,226.46,226.61,226.44,226.57,756700000.0
2007-08-17 16:15:00,226.57,226.63,226.45,226.56,1196600000.0
2007-08-17 16:16:00,226.57,226.62,226.45,226.47,938800000.0
2007-08-17 16:17:00,226.45,226.5,226.21,226.24,1633499999.0
2007-08-17 16:18:00,226.24,226.25,226.01,226.07,1571700000.0
2007-08-17 16:19:00,226.07,226.19,226.01,226.13,1389000002.0
2007-08-17 16:20:00,226.13,226.13,225.73,225.82,1017699997.0
2007-08-17 16:21:00,225.79,226.36,225.79,226.25,708300000.0
2007-08-17 16:22:00,226.25,226.63,226.25,226.52,1290599999.0
2007-08-17 16:23:00,226.45,226.51,226.28,226.36,881400000.0
2007-08-17 16:24:00,226.32,226.41,226.21,226.36,909700000.0
2007-08-17 16:25:00,226.38,226.54,226.38,226.51,1136699999.0
2007-08-17 16:26:00,226.51,226.54,226.41,226.47,1227000000.0
2007-08-17 16:27:00,226.47,226.51,226.3,226.33,1261400000.0
2007-08-17 16:28:00,226.34,226.4,226.23,226.25,960299999.0
2007-08-17 16:29:00,226.23,226.24,226.06,226.11,953800000.0
2007-08-17 16:30:00,226.11,226.235,226.0,226.17,956400000.0
2007-08-17 16:31:00,226.17,226.36,226.1,226.33,1260700000.0
2007-08-17 16:32:00,226.32,226.44,226.3,226.33,1295700000.0
2007-08-17 16:33:00,226.35,226.36,226.19,226.2,781700000.0
2007-08-17 16:34:00,226.19,226.21,226.09,226.14,1282100000.0
2007-08-17 16:35:00,226.13,226.27,226.13,226.16,876200000.0
2007-08-17 16:36:00,226.16,226.35,226.15,226.23,1101200000.0
2007-08-17 16:37:00,226.23,226.28,226.17,226.21,639100000.0
2007-08-17 16:38:00,226.21,226.29,226.11,226.2,1202999999.0
2007-08-17 16:39:00,226.18,226.22,226.09,226.21,731100000.0
2007-08-17 16:40:00,226.18,226.27,226.15,226.21,861200000.0
2007-08-17 16:41:00,226.21,226.27,226.01,226.07,845400000.0
2007-08-17 16:42:00,226.08,226.08,225.56,225.57,1158000000.0
2007-08-17 16:43:00,225.55,225.67,225.44,225.63,1054600000.0
2007-08-17 16:44:00,225.62,225.79,225.62,225.75,923000000.0
2007-08-17 16:45:00,225.75,225.75,225.67,225.72,882800000.0
2007-08-17 16:46:00,225.72,225.75,225.615,225.63,886800000.0
2007-08-17 16:47:00,225.65,225.7,225.59,225.6,740700000.0
2007-08-17 16:48:00,225.61,225.61,225.41,225.5,1003200000.0
2007-08-17 16:49:00,225.48,225.49,225.08,225.13,995600000.0
2007-08-17 16:50:00,225.13,225.13,224.97,225.0,598900000.0
2007-08-17 16:51:00,225.02,225.49,224.96,225.48,1067800000.0
2007-08-17 16:52:00,225.48,225.81,225.47,225.79,1065700000.0
2007-08-17 16:53:00,225.79,226.19,225.78,226.19,1132100000.0
2007-08-17 16:54:00,226.2,226.2,225.96,225.96,885200000.0
2007-08-17 16:55:00,225.95,226.09,225.87,225.93,449100000.0
2007-08-17 16:56:00,225.93,226.14,225.93,226.12,1016900002.0
2007-08-17 16:57:00,226.13,226.35,226.08,226.3,689200000.0
2007-08-17 16:58:00,226.33,226.33,226.0,226.09,768500000.0
2007-08-17 16:59:00,226.09,226.23,226.01,226.04,804300000.0
2007-08-17 17:00:00,226.01,226.08,225.88,225.97,520200000.0
2007-08-17 17:01:00,225.97,226.16,225.97,226.12,955600001.0
2007-08-17 17:02:00,226.12,226.14,225.98,226.14,657500000.0
2007-08-17 17:03:00,226.15,226.44,226.15,226.25,584300000.0
2007-08-17 17:04:00,226.27,226.3,226.1,226.11,940200000.0
2007-08-17 17:05:00,226.12,226.14,225.94,226.09,691100000.0
2007-08-17 17:06:00,226.09,226.18,226.04,226.07,896700000.0
2007-08-17 17:07:00,226.07,226.08,225.78,225.78,901400000.0
2007-08-17 17:08:00,225.78,225.94,225.71,225.87,630200000.0
2007-08-17 17:09:00,225.86,225.86,225.71,225.78,694500000.0
2007-08-17 17:10:00,225.77,225.8,225.58,225.58,1388200000.0
2007-08-17 17:11:00,225.58,225.61,225.38,225.48,1041200000.0
2007-08-17 17:12:00,225.47,225.59,225.4,225.48,1275900000.0
2007-08-17 17:13:00,225.49,225.65,225.49,225.64,781100000.0
2007-08-17 17:14:00,225.64,225.84,225.63,225.75,1087100000.0
2007-08-17 17:15:00,225.75,225.91,225.74,225.84,1000000000.0
2007-08-17 17:16:00,225.84,226.0,225.84,226.0,1141400000.0
2007-08-17 17:17:00,226.0,226.09,225.96,226.04,792400000.0
2007-08-17 17:18:00,226.04,226.04,225.77,225.77,1034400000.0
2007-08-17 17:19:00,225.79,225.84,225.73,225.78,671100000.0
2007-08-17 17:20:00,225.78,225.84,225.72,225.81,806900000.0
2007-08-17 17:21:00,225.81,225.84,225.65,225.75,1568800001.0
2007-08-17 17:22:00,225.75,225.96,225.67,225.68,1980800000.0
2007-08-17 17:23:00,225.68,225.76,225.63,225.71,608900000.0
2007-08-17 17:24:00,225.71,225.83,225.71,225.77,1080900000.0
2007-08-17 17:25:00,225.77,225.82,225.76,225.76,828200000.0
2007-08-17 17:26:00,225.78,225.87,225.77,225.86,781800000.0
2007-08-17 17:27:00,225.86,225.86,225.73,225.74,797200000.0
2007-08-17 17:28:00,225.73,225.8,225.71,225.77,651200000.0
2007-08-17 17:29:00,225.77,225.77,225.67,225.74,725200000.0
2007-08-17 17:30:00,225.74,225.93,225.7,225.91,1141700002.0
2007-08-17 17:31:00,225.92,225.98,225.88,225.95,1244799999.0
2007-08-17 17:32:00,225.95,225.98,225.78,225.85,906199999.0
2007-08-17 17:33:00,225.85,225.94,225.83,225.91,833800001.0
2007-08-17 17:34:00,225.92,225.92,225.79,225.84,717899999.0
2007-08-17 17:35:00,225.84,226.02,225.79,225.93,1104200003.0
2007-08-17 17:36:00,225.94,226.06,225.92,225.98,1246299999.0
2007-08-17 17:37:00,225.99,226.14,225.97,226.12,806399999.0
2007-08-17 17:38:00,226.12,226.14,226.02,226.07,589300000.0
2007-08-17 17:39:00,226.06,226.1,225.95,226.01,611900000.0
2007-08-17 17:40:00,226.01,226.01,225.91,225.95,659700000.0
2007-08-17 17:41:00,225.95,225.97,225.83,225.86,1253200002.0
2007-08-17 17:42:00,225.86,225.89,225.6,225.62,1278099999.0
2007-08-17 17:43:00,225.62,225.72,225.62,225.7,968900000.0
2007-08-17 17:44:00,225.7,225.95,225.68,225.93,1386400000.0
2007-08-17 17:45:00,225.93,225.99,225.86,225.88,936700000.0
2007-08-17 17:46:00,225.88,225.97,225.81,225.91,1098200000.0
2007-08-17 17:47:00,225.88,226.12,225.88,226.02,1035900001.0
2007-08-17 17:48:00,226.03,226.03,225.89,225.91,682700000.0
2007-08-17 17:49:00,225.91,225.97,225.85,225.9,898900002.0
2007-08-17 17:50:00,225.9,225.92,225.86,225.89,608699999.0
2007-08-17 17:51:00,225.9,226.0,225.88,226.0,515499999.0
2007-08-17 17:52:00,226.01,226.01,225.92,225.98,694200000.0
2007-08-17 17:53:00,225.98,226.03,225.82,225.88,732300000.0
2007-08-17 17:54:00,225.88,225.88,225.74,225.74,949700001.0
2007-08-17 17:55:00,225.74,225.85,225.72,225.76,852100000.0
2007-08-17 17:56:00,225.75,225.78,225.69,225.77,746199996.0
2007-08-17 17:57:00,225.77,225.78,225.71,225.75,352700000.0
2007-08-17 17:58:00,225.75,225.76,225.66,225.69,626100000.0
2007-08-17 17:59:00,225.69,225.73,225.6,225.61,1440000003.0
2007-08-17 18:00:00,225.6,225.65,225.53,225.53,731800000.0
2007-08-17 18:01:00,225.53,225.54,225.31,225.43,1171900000.0
2007-08-17 18:02:00,225.45,225.54,225.42,225.51,628000000.0
2007-08-17 18:03:00,225.51,225.58,225.47,225.58,968200001.0
2007-08-17 18:04:00,225.58,225.69,225.58,225.68,444500000.0
2007-08-17 18:05:00,225.69,225.71,225.67,225.7,494600000.0
2007-08-17 18:06:00,225.69,225.71,225.62,225.62,186900000.0
2007-08-17 18:07:00,225.62,225.64,225.36,225.41,674799999.0
2007-08-17 18:08:00,225.41,225.56,225.33,225.56,384600000.0
2007-08-17 18:09:00,225.57,225.64,225.55,225.57,638400000.0
2007-08-17 18:10:00,225.57,225.57,225.52,225.56,463900000.0
2007-08-17 18:11:00,225.56,225.67,225.56,225.66,562600000.0
2007-08-17 18:12:00,225.66,225.79,225.66,225.75,670800000.0
2007-08-17 18:13:00,225.75,225.9,225.74,225.85,710600000.0
2007-08-17 18:14:00,225.85,226.06,225.84,226.05,644600000.0
2007-08-17 18:15:00,226.06,226.33,226.06,226.22,1145600000.0
2007-08-17 18:16:00,226.22,226.36,226.17,226.26,924000000.0
2007-08-17 18:17:00,226.26,226.32,226.17,226.2,647800000.0
2007-08-17 18:18:00,226.2,226.21,226.14,226.14,328200000.0
2007-08-17 18:19:00,226.15,226.18,226.03,226.05,509700000.0
2007-08-17 18:20:00,226.04,226.1,226.0,226.05,680300001.0
2007-08-17 18:21:00,226.07,226.14,226.07,226.12,491400000.0
2007-08-17 18:22:00,226.12,226.19,226.1,226.18,409300000.0
2007-08-17 18:23:00,226.18,226.32,226.16,226.32,558400000.0
2007-08-17 18:24:00,226.32,226.38,226.25,226.31,629800000.0
2007-08-17 18:25:00,226.31,226.37,226.27,226.31,568700000.0
2007-08-17 18:26:00,226.3,226.3,226.11,226.15,740900001.0
2007-08-17 18:27:00,226.14,226.25,226.13,226.17,697600000.0
2007-08-17 18:28:00,226.16,226.21,226.07,226.11,646100000.0
2007-08-17 18:29:00,226.12,226.15,226.06,226.12,682999999.0
2007-08-17 18:30:00,226.1,226.32,226.08,226.32,1716400006.0
2007-08-17 18:31:00,226.28,226.3,226.21,226.27,404500001.0
2007-08-17 18:32:00,226.27,226.32,226.16,226.32,446700000.0
2007-08-17 18:33:00,226.32,226.55,226.28,226.42,1194600000.0
2007-08-17 18:34:00,226.4,226.5,226.39,226.47,632400000.0
2007-08-17 18:35:00,226.47,226.54,226.41,226.46,799500000.0
2007-08-17 18:36:00,226.46,226.58,226.42,226.46,1221200000.0
2007-08-17 18:37:00,226.46,226.53,226.38,226.4,1391100000.0
2007-08-17 18:38:00,226.4,226.41,226.11,226.11,1185900000.0
2007-08-17 18:39:00,226.11,226.23,226.09,226.18,530200000.0
2007-08-17 18:40:00,226.19,226.22,226.12,226.15,730500000.0
2007-08-17 18:41:00,226.13,226.23,226.12,226.18,680200000.0
2007-08-17 18:42:00,226.18,226.34,226.17,226.34,832200001.0
2007-08-17 18:43:00,226.34,226.39,226.28,226.32,562500000.0
2007-08-17 18:44:00,226.32,226.39,226.3,226.32,793500000.0
2007-08-17 18:45:00,226.32,226.46,226.32,226.44,681500001.0
2007-08-17 18:46:00,226.44,226.5,226.42,226.42,478300000.0
2007-08-17 18:47:00,226.42,226.51,226.39,226.42,1053800000.0
2007-08-17 18:48:00,226.42,226.44,226.33,226.36,1366399999.0
2007-08-17 18:49:00,226.36,226.45,226.35,226.43,922500001.0
2007-08-17 18:50:00,226.42,226.43,226.28,226.32,715700001.0
2007-08-17 18:51:00,226.32,226.43,226.32,226.41,621700000.0
2007-08-17 18:52:00,226.41,226.41,226.3,226.32,529500000.0
2007-08-17 18:53:00,226.31,226.4,226.3,226.34,1063500000.0
2007-08-17 18:54:00,226.34,226.44,226.34,226.34,683500000.0
2007-08-17 18:55:00,226.34,226.34,226.17,226.24,653300000.0
2007-08-17 18:56:00,226.24,226.24,226.13,226.2,552900000.0
2007-08-17 18:57:00,226.19,226.37,226.19,226.31,968500000.0
2007-08-17 18:58:00,226.3,226.33,226.26,226.3,731300000.0
2007-08-17 18:59:00,226.3,226.44,226.27,226.43,686100000.0
2007-08-17 19:00:00,226.43,226.62,226.4,226.62,591200000.0
2007-08-17 19:01:00,226.62,226.62,226.5,226.59,648600000.0
2007-08-17 19:02:00,226.59,226.7,226.5,226.54,1092000000.0
2007-08-17 19:03:00,226.56,226.695,226.53,226.61,1012599999.0
2007-08-17 19:04:00,226.61,226.75,226.59,226.68,1118600002.0
2007-08-17 19:05:00,226.68,226.7,226.57,226.67,978000000.0
2007-08-17 19:06:00,226.67,226.79,226.61,226.79,399900000.0
2007-08-17 19:07:00,226.79,227.0,226.77,226.95,741600000.0
2007-08-17 19:08:00,226.95,226.96,226.74,226.76,956299998.0
2007-08-17 19:09:00,226.77,226.91,226.76,226.89,591300000.0
2007-08-17 19:10:00,226.89,226.89,226.67,226.77,1001300001.0
2007-08-17 19:11:00,226.77,226.79,226.56,226.6,624900000.0
2007-08-17 19:12:00,226.61,226.78,226.61,226.7,775200000.0
2007-08-17 19:13:00,226.7,226.83,226.65,226.7,957500000.0
2007-08-17 19:14:00,226.71,226.79,226.69,226.77,512900000.0
2007-08-17 19:15:00,226.77,226.94,226.71,226.92,1199099999.0
2007-08-17 19:16:00,226.92,226.95,226.87,226.94,572400000.0
2007-08-17 19:17:00,226.94,227.01,226.91,226.91,705100000.0
2007-08-17 19:18:00,226.9,226.93,226.89,226.9,221500000.0
2007-08-17 19:19:00,226.9,226.93,226.88,226.91,266000001.0
2007-08-17 19:20:00,226.91,226.98,226.91,226.96,447500000.0
2007-08-17 19:21:00,226.96,227.05,226.94,226.94,841200002.0
2007-08-17 19:22:00,226.93,226.95,226.89,226.9,408300000.0
2007-08-17 19:23:00,226.9,226.9,226.72,226.75,886400002.0
2007-08-17 19:24:00,226.74,226.76,226.67,226.73,750900000.0
2007-08-17 19:25:00,226.72,226.72,226.59,226.67,767200000.0
2007-08-17 19:26:00,226.67,226.69,226.51,226.52,801900001.0
2007-08-17 19:27:00,226.53,226.54,226.45,226.5,433100000.0
2007-08-17 19:28:00,226.51,226.53,226.48,226.5,260300000.0
2007-08-17 19:29:00,226.51,226.52,226.45,226.52,421200000.0
2007-08-17 19:30:00,226.52,226.55,226.46,226.48,352600000.0
2007-08-17 19:31:00,226.48,226.5,226.4,226.4,765299999.0
2007-08-17 19:32:00,226.39,226.52,226.39,226.47,862700000.0
2007-08-17 19:33:00,226.49,226.57,226.46,226.51,492700000.0
2007-08-17 19:34:00,226.51,226.53,226.44,226.52,378100000.0
2007-08-17 19:35:00,226.52,226.55,226.49,226.54,382700000.0
2007-08-17 19:36:00,226.57,226.67,226.57,226.62,735500000.0
2007-08-17 19:37:00,226.62,226.68,226.62,226.65,401800000.0
2007-08-17 19:38:00,226.65,226.74,226.63,226.74,985000000.0
2007-08-17 19:39:00,226.75,226.8,226.72,226.76,663400000.0
2007-08-17 19:40:00,226.76,226.79,226.74,226.78,597400000.0
2007-08-17 19:41:00,226.79,226.79,226.68,226.69,821100000.0
2007-08-17 19:42:00,226.71,226.71,226.57,226.59,492700000.0
2007-08-17 19:43:00,226.59,226.68,226.58,226.67,506000000.0
2007-08-17 19:44:00,226.67,226.78,226.67,226.74,406700000.0
2007-08-17 19:45:00,226.74,226.75,226.68,226.69,437800000.0
2007-08-17 19:46:00,226.69,226.73,226.65,226.69,606000000.0
2007-08-17 19:47:00,226.69,226.7,226.59,226.65,618800000.0
2007-08-17 19:48:00,226.65,226.7,226.65,226.69,300000000.0
2007-08-17 19:49:00,226.69,226.71,226.59,226.59,394200000.0
2007-08-17 19:50:00,226.62,226.62,226.52,226.57,250700000.0
2007-08-17 19:51:00,226.57,226.57,226.43,226.47,748800000.0
2007-08-17 19:52:00,226.46,226.47,226.32,226.34,350000001.0
2007-08-17 19:53:00,226.34,226.35,226.18,226.2,539400000.0
2007-08-17 19:54:00,226.21,226.26,226.2,226.24,239400000.0
2007-08-17 19:55:00,226.23,226.24,226.07,226.12,381400000.0
2007-08-17 19:56:00,226.14,226.17,226.05,226.09,845700000.0
2007-08-17 19:57:00,226.09,226.3,226.09,226.3,472200000.0
2007-08-17 19:58:00,226.28,226.31,226.26,226.31,75200000.0
2007-08-17 19:59:00,226.31,226.31,226.25,226.27,232100000.0
2007-08-17 20:00:00,226.27,226.29,226.21,226.23,320300000.0
2007-08-17 20:01:00,226.23,226.23,225.99,226.04,583799999.0
2007-08-17 20:02:00,226.04,226.09,226.0,226.05,567800000.0
2007-08-17 20:03:00,226.07,226.07,226.0,226.05,381300000.0
2007-08-17 20:04:00,226.04,226.05,225.59,225.68,856500000.0
2007-08-17 20:05:00,225.67,225.92,225.67,225.92,544900000.0
2007-08-17 20:06:00,225.93,225.98,225.75,225.75,1119499999.0
2007-08-17 20:07:00,225.75,225.86,225.71,225.83,634100000.0
2007-08-17 20:08:00,225.83,225.98,225.81,225.88,1035500000.0
2007-08-17 20:09:00,225.88,226.05,225.88,226.015,474400000.0
2007-08-17 20:10:00,226.05,226.14,225.98,226.01,563100001.0
2007-08-17 20:11:00,226.01,226.06,225.96,225.96,232000000.0
2007-08-17 20:12:00,225.93,226.02,225.93,226.02,273400000.0
2007-08-17 20:13:00,226.02,226.06,225.91,225.91,717399999.0
2007-08-17 20:14:00,225.91,225.96,225.83,225.94,577600000.0
2007-08-17 20:15:00,225.93,226.06,225.93,226.04,613499999.0
2007-08-17 20:16:00,226.03,226.16,226.03,226.1,397100000.0
2007-08-17 20:17:00,226.1,226.22,226.08,226.2,842600000.0
2007-08-17 20:18:00,226.2,226.32,226.19,226.32,563000000.0
2007-08-17 20:19:00,226.28,226.32,226.24,226.25,208900000.0
2007-08-17 20:20:00,226.25,226.25,226.16,226.17,327300000.0
2007-08-17 20:21:00,226.16,226.17,226.1,226.15,443999999.0
2007-08-17 20:22:00,226.15,226.16,226.11,226.11,319500000.0
2007-08-17 20:23:00,226.11,226.15,226.07,226.09,153400000.0
2007-08-17 20:24:00,226.06,226.1,226.0,226.04,410600000.0
2007-08-17 20:25:00,226.04,226.09,225.97,226.08,416300000.0
2007-08-17 20:26:00,226.08,226.12,225.97,226.05,883100000.0
2007-08-17 20:27:00,226.05,226.08,226.02,226.02,155800000.0
2007-08-17 20:28:00,226.05,226.06,225.94,225.97,489500000.0
2007-08-17 20:29:00,225.97,226.0,225.93,225.97,315700000.0
2007-08-17 20:30:00,225.98,225.99,225.8,225.85,467700000.0
2007-08-17 20:31:00,225.85,225.85,225.52,225.66,984300000.0
2007-08-17 20:32:00,225.65,225.7,225.48,225.49,1042000000.0
2007-08-17 20:33:00,225.49,225.63,225.42,225.62,807600000.0
2007-08-17 20:34:00,225.61,225.69,225.58,225.69,541400000.0
2007-08-17 20:35:00,225.69,225.83,225.68,225.82,709000000.0
2007-08-17 20:36:00,225.83,225.83,225.69,225.74,207800000.0
2007-08-17 20:37:00,225.77,225.77,225.71,225.77,367400000.0
2007-08-17 20:38:00,225.77,225.78,225.75,225.77,251300000.0
2007-08-17 20:39:00,225.76,225.76,225.67,225.7,198700000.0
2007-08-17 20:40:00,225.67,225.76,225.67,225.71,472100000.0
2007-08-17 20:41:00,225.72,225.72,225.67,225.68,240100000.0
2007-08-17 20:42:00,225.69,225.69,225.66,225.68,82100000.0
2007-08-17 20:43:00,225.68,225.69,225.66,225.66,80400000.0
2007-08-17 20:44:00,225.67,225.79,225.65,225.75,563900000.0
2007-08-17 20:45:00,225.75,225.85,225.74,225.83,500000000.0
2007-08-17 20:46:00,225.83,225.85,225.74,225.75,737999999.0
2007-08-17 20:47:00,225.74,225.75,225.66,225.67,610900000.0
2007-08-17 20:48:00,225.67,225.67,225.59,225.66,726500000.0
2007-08-17 20:49:00,225.66,225.74,225.66,225.68,514200000.0
2007-08-17 20:50:00,225.69,225.72,225.64,225.71,418900000.0
2007-08-17 20:51:00,225.71,225.79,225.68,225.75,270700000.0
2007-08-17 20:52:00,225.76,225.78,225.74,225.75,198900000.0
2007-08-17 20:53:00,225.75,225.77,225.71,225.72,217800000.0
2007-08-17 20:54:00,225.71,225.77,225.66,225.76,386400000.0
2007-08-17 20:55:00,225.76,225.84,225.76,225.79,355500000.0
2007-08-17 20:56:00,225.8,225.86,225.8,225.81,292600000.0
2007-08-17 20:57:00,225.8,225.81,225.77,225.78,126700000.0
2007-08-17 20:58:00,225.79,225.83,225.75,225.78,406000000.0
2007-08-17 20:59:00,225.79,225.81,225.65,225.66,872100000.0
2007-08-17 21:00:00,225.66,225.71,225.53,225.7,742900000.0
2007-08-17 21:01:00,225.72,225.73,225.63,225.69,592200000.0
2007-08-17 21:02:00,225.69,225.69,225.61,225.64,575100000.0
2007-08-17 21:03:00,225.64,225.68,225.63,225.68,147600000.0
2007-08-17 21:04:00,225.7,225.74,225.63,225.72,307200000.0
2007-08-17 21:05:00,225.73,226.02,225.7,225.91,913700002.0
2007-08-17 21:06:00,225.91,225.94,225.84,225.92,481100000.0
2007-08-17 21:07:00,225.89,226.17,225.89,226.09,526900000.0
2007-08-17 21:08:00,226.09,226.14,226.0,226.12,530700000.0
2007-08-17 21:09:00,226.12,226.54,226.11,226.54,1164700000.0
2007-08-17 21:10:00,226.54,226.7,226.52,226.62,962000000.0
2007-08-17 21:11:00,226.62,226.68,226.53,226.61,1114400000.0
2007-08-17 21:12:00,226.62,226.7,226.61,226.65,700000000.0
2007-08-17 21:13:00,226.65,226.85,226.59,226.75,1028600000.0
2007-08-17 21:14:00,226.74,226.84,226.69,226.79,1451400002.0
2007-08-17 21:15:00,226.79,226.94,226.78,226.84,652400000.0
2007-08-17 21:16:00,226.85,226.87,226.69,226.74,1448800000.0
2007-08-17 21:17:00,226.74,226.76,226.62,226.68,1260800001.0
2007-08-17 21:18:00,226.7,226.74,226.63,226.67,998200000.0
2007-08-17 21:19:00,226.66,226.72,226.63,226.7,944400001.0
2007-08-17 21:20:00,226.7,226.71,226.56,226.59,872400000.0
2007-08-17 21:21:00,226.59,226.61,226.48,226.5,488200001.0
2007-08-17 21:22:00,226.5,226.58,226.48,226.48,264600001.0
2007-08-17 21:23:00,226.48,226.59,226.42,226.5,339100000.0
2007-08-17 21:24:00,226.5,226.51,226.42,226.43,240200000.0
2007-08-17 21:25:00,226.44,226.45,226.38,226.44,147900000.0
2007-08-17 21:26:00,226.44,226.45,226.36,226.41,431500000.0
2007-08-17 21:27:00,226.41,226.42,226.23,226.29,417400000.0
2007-08-17 21:28:00,226.29,226.29,226.22,226.25,506700000.0
2007-08-17 21:29:00,226.25,226.29,226.21,226.27,179100000.0
2007-08-17 21:30:00,226.28,226.38,226.28,226.38,536400000.0
2007-08-17 21:31:00,226.38,226.39,226.27,226.31,466600000.0
2007-08-17 21:32:00,226.31,226.41,226.31,226.31,303000000.0
2007-08-17 21:33:00,226.31,226.36,226.27,226.33,149800000.0
2007-08-17 21:34:00,226.33,226.37,226.27,226.34,396200000.0
2007-08-17 21:35:00,226.34,226.43,226.33,226.43,168500000.0
2007-08-17 21:36:00,226.43,226.52,226.41,226.51,419500000.0
2007-08-17 21:37:00,226.51,226.54,226.43,226.51,359700000.0
2007-08-17 21:38:00,226.51,226.59,226.51,226.59,43900000.0
2007-08-17 21:39:00,226.59,226.67,226.57,226.64,390100000.0
2007-08-17 21:40:00,226.64,226.73,226.54,226.66,551900000.0
2007-08-17 21:41:00,226.67,226.7,226.63,226.68,250100000.0
2007-08-17 21:42:00,226.69,226.7,226.44,226.65,805300000.0
2007-08-17 21:43:00,226.66,226.72,226.61,226.66,492700000.0
2007-08-17 21:44:00,226.66,226.75,226.64,226.73,850200000.0
2007-08-17 21:45:00,226.72,226.74,226.69,226.71,203400000.0
2007-08-17 21:46:00,226.71,226.74,226.68,226.74,306600000.0
2007-08-17 21:47:00,226.74,226.9,226.73,226.86,380000000.0
2007-08-17 21:48:00,226.87,226.92,226.82,226.82,355200000.0
2007-08-17 21:49:00,226.82,226.85,226.79,226.8,257100000.0
2007-08-17 21:50:00,226.8,226.8,226.69,226.69,203000000.0
2007-08-17 21:51:00,226.69,226.74,226.61,226.62,272800000.0
2007-08-17 21:52:00,226.62,226.66,226.6,226.63,140100000.0
2007-08-17 21:53:00,226.62,226.68,226.6,226.65,220800000.0
2007-08-17 21:54:00,226.65,226.67,226.6,226.61,232600000.0
2007-08-17 21:55:00,226.62,226.66,226.61,226.63,112600000.0
2007-08-17 21:56:00,226.63,226.65,226.415,226.44,449299999.0
2007-08-17 21:57:00,226.44,226.46,226.14,226.14,519500000.0
2007-08-17 21:58:00,226.14,226.29,226.1,226.25,498400000.0
2007-08-17 21:59:00,226.25,226.31,226.22,226.3,521900000.0
2007-08-17 22:00:00,226.3,226.35,226.25,226.32,578800000.0
2007-08-17 22:01:00,226.32,226.37,226.3,226.33,332600000.0
2007-08-17 22:02:00,226.34,226.42,226.34,226.4,157000000.0
2007-08-17 22:03:00,226.4,226.53,226.37,226.53,232100000.0
2007-08-17 22:04:00,226.53,226.59,226.47,226.48,315800000.0
2007-08-17 22:05:00,226.49,226.53,226.46,226.51,410800000.0
2007-08-17 22:06:00,226.51,226.59,226.495,226.55,256400000.0
2007-08-17 22:07:00,226.55,226.56,226.41,226.5,353000000.0
2007-08-17 22:08:00,226.51,226.6,226.49,226.58,239900000.0
2007-08-17 22:09:00,226.58,226.59,226.51,226.53,398000000.0
2007-08-17 22:10:00,226.53,226.55,226.45,226.5,265800000.0
2007-08-17 22:11:00,226.5,226.54,226.42,226.42,331599999.0
2007-08-17 22:12:00,226.43,226.45,226.34,226.38,382800000.0
2007-08-17 22:13:00,226.38,226.43,226.34,226.42,202500000.0
2007-08-17 22:14:00,226.42,226.46,226.39,226.435,346700001.0
2007-08-17 22:15:00,226.42,226.46,226.4,226.43,169600000.0
2007-08-17 22:16:00,226.44,226.49,226.43,226.45,111800000.0
2007-08-17 22:17:00,226.445,226.47,226.435,226.45,257700000.0
2007-08-17 22:18:00,226.44,226.48,226.41,226.45,327200000.0
2007-08-17 22:19:00,226.455,226.455,226.23,226.25,366300000.0
2007-08-17 22:20:00,226.24,226.3,226.22,226.27,202900000.0
2007-08-17 22:21:00,226.27,226.405,226.27,226.37,397800000.0
2007-08-17 22:22:00,226.37,226.38,226.37,226.38,126400000.0
2007-08-17 22:23:00,226.38,226.43,226.38,226.42,200900000.0
2007-08-17 22:24:00,226.42,226.42,226.41,226.42,94600000.0
2007-08-17 22:25:00,226.42,226.48,226.39,226.39,381200000.0
2007-08-17 22:26:00,226.39,226.39,226.36,226.39,249000001.0
2007-08-17 22:27:00,226.44,226.44,226.39,226.41,141900000.0
2007-08-17 22:28:00,226.43,226.5,226.24,226.48,442100000.0
2007-08-17 22:29:00,226.48,226.5,226.29,226.3,75200000.0
2007-08-17 22:30:00,226.33,226.34,226.26,226.28,217699997.0
2007-08-17 22:31:00,226.32,226.38,226.285,226.32,344600000.0
2007-08-17 22:32:00,226.295,226.435,226.295,226.43,173800000.0
2007-08-17 22:33:00,226.43,226.48,226.43,226.46,140500000.0
2007-08-17 22:34:00,226.44,226.47,226.44,226.46,26300000.0
2007-08-17 22:35:00,226.46,226.49,226.445,226.48,178700000.0
2007-08-17 22:36:00,226.45,226.5,226.45,226.5,66400000.0
2007-08-17 22:37:00,226.5,226.5,226.42,226.42,112900000.0
2007-08-17 22:38:00,226.44,226.45,226.41,226.45,50300000.0
2007-08-17 22:39:00,226.45,226.5,226.45,226.48,83000000.0
2007-08-17 22:40:00,226.47,226.47,226.42,226.45,96400000.0
2007-08-17 22:41:00,226.46,226.47,226.4,226.43,94200000.0
2007-08-17 22:42:00,226.4,226.43,226.305,226.31,212400000.0
2007-08-17 22:43:00,226.31,226.35,226.31,226.35,103500000.0
2007-08-17 22:44:00,226.33,226.4,226.305,226.4,214600000.0
2007-08-17 22:45:00,226.4,226.4,226.33,226.37,206800000.0
2007-08-17 22:46:00,226.37,226.42,226.37,226.42,46300000.0
2007-08-17 22:47:00,226.42,226.48,226.4,226.48,106300000.0
2007-08-17 22:48:00,226.48,226.5,226.45,226.48,178700000.0
2007-08-17 22:49:00,226.475,226.5,226.45,226.49,205400000.0
2007-08-17 22:50:00,226.485,226.54,226.48,226.5,252000000.0
2007-08-17 22:51:00,226.48,226.5,226.45,226.48,159000000.0
2007-08-17 22:52:00,226.48,226.59,226.48,226.58,168900000.0
2007-08-17 22:53:00,226.555,226.655,226.555,226.57,118100000.0
2007-08-17 22:54:00,226.58,226.64,226.55,226.61,166700000.0
2007-08-17 22:55:00,226.63,226.75,226.6,226.7,204500000.0
2007-08-17 22:56:00,226.69,226.69,226.58,226.675,135600000.0
2007-08-17 22:57:00,226.63,226.67,226.53,226.53,148100000.0
2007-08-17 22:58:00,226.53,226.61,226.49,226.49,179600000.0
2007-08-17 22:59:00,226.49,226.52,226.49,226.5,8000000.0
2007-08-19 23:00:00,226.13,226.13,226.04,226.04,79000000.0
2007-08-19 23:01:00,226.03,226.06,225.95,225.98,110600000.0
2007-08-19 23:02:00,225.96,225.99,225.96,225.99,55300000.0
2007-08-19 23:03:00,225.97,225.99,225.9,225.96,71100000.0
2007-08-19 23:04:00,225.9,225.915,225.885,225.89,83400000.0
2007-08-19 23:05:00,225.83,225.86,225.83,225.86,2400000.0
2007-08-19 23:06:00,225.92,225.96,225.83,225.95,32500000.0
2007-08-19 23:07:00,225.95,225.95,225.95,225.95,8000000.0
2007-08-19 23:08:00,225.79,225.93,225.79,225.93,40600000.0
2007-08-19 23:09:00,225.83,225.86,225.83,225.86,12000000.0
2007-08-19 23:10:00,225.89,225.89,225.77,225.8,65200000.0
2007-08-19 23:11:00,225.82,225.97,225.82,225.97,115800000.0
2007-08-19 23:12:00,225.92,225.97,225.89,225.91,62100000.0
2007-08-19 23:13:00,225.91,225.92,225.85,225.85,33400000.0
2007-08-19 23:14:00,225.93,225.94,225.88,225.94,103800000.0
2007-08-19 23:15:00,225.94,225.97,225.88,225.95,86800000.0
2007-08-19 23:16:00,225.95,225.95,225.9,225.92,39500000.0
2007-08-19 23:17:00,225.93,225.94,225.91,225.94,96400000.0
2007-08-19 23:18:00,225.96,225.96,225.96,225.96,5500000.0
2007-08-19 23:19:00,225.96,225.96,225.96,225.96,5500000.0
2007-08-19 23:20:00,225.95,225.95,225.95,225.95,6300000.0
2007-08-19 23:21:00,225.98,225.983,225.975,225.98,74500000.0
2007-08-19 23:22:00,225.95,226.09,225.93,226.09,46500000.0
2007-08-19 23:23:00,226.09,226.15,226.09,226.15,30900000.0
2007-08-19 23:24:00,226.15,226.16,226.11,226.11,28800000.0
2007-08-19 23:25:00,226.12,226.13,226.11,226.13,19900000.0
2007-08-19 23:26:00,226.15,226.25,226.09,226.2,165600000.0
2007-08-19 23:27:00,226.21,226.24,226.18,226.18,40600000.0
2007-08-19 23:28:00,226.19,226.19,226.08,226.08,32400000.0
2007-08-19 23:29:00,226.08,226.14,226.08,226.13,52100000.0
2007-08-19 23:30:00,226.13,226.18,226.12,226.17,73000000.0
2007-08-19 23:31:00,226.18,226.24,226.17,226.23,100700000.0
2007-08-19 23:32:00,226.23,226.3,226.13,226.24,75000000.0
2007-08-19 23:33:00,226.24,226.34,226.24,226.34,58800000.0
2007-08-19 23:34:00,226.35,226.41,226.33,226.35,172100000.0
2007-08-19 23:35:00,226.36,226.39,226.35,226.37,41400000.0
2007-08-19 23:36:00,226.36,226.39,226.36,226.39,23200000.0
2007-08-19 23:37:00,226.38,226.41,226.36,226.41,17100000.0
2007-08-19 23:38:00,226.4,226.44,226.4,226.43,70900000.0
2007-08-19 23:39:00,226.44,226.52,226.43,226.51,76300000.0
2007-08-19 23:40:00,226.53,226.55,226.49,226.54,94700000.0
2007-08-19 23:41:00,226.54,226.57,226.52,226.54,82500000.0
2007-08-19 23:42:00,226.53,226.55,226.52,226.53,53300000.0
2007-08-19 23:43:00,226.53,226.63,226.53,226.62,238600000.0
2007-08-19 23:44:00,226.63,226.63,226.6,226.63,70700000.0
2007-08-19 23:45:00,226.62,226.62,226.55,226.55,26900000.0
2007-08-19 23:46:00,226.598,226.598,226.559,226.559,229200000.0
2007-08-19 23:47:00,226.56,226.56,226.55,226.55,9500000.0
2007-08-19 23:48:00,226.54,226.56,226.48,226.53,123300000.0
2007-08-19 23:49:00,226.53,226.56,226.52,226.56,96800000.0
2007-08-19 23:50:00,226.55,226.61,226.55,226.6,83300000.0
2007-08-19 23:51:00,226.58,226.58,226.52,226.54,131400000.0
2007-08-19 23:52:00,226.56,226.59,226.53,226.56,18500000.0
2007-08-19 23:53:00,226.56,226.62,226.56,226.6,24800000.0
2007-08-19 23:54:00,226.6,226.64,226.59,226.62,107600000.0
2007-08-19 23:55:00,226.63,226.66,226.63,226.63,75700000.0
2007-08-19 23:56:00,226.64,226.64,226.61,226.61,81900000.0
2007-08-19 23:57:00,226.62,226.66,226.61,226.63,162500000.0
2007-08-19 23:58:00,226.62,226.69,226.57,226.63,147200000.0
2007-08-19 23:59:00,226.63,226.63,226.54,226.57,233700000.0
2007-08-20 00:00:00,226.59,226.59,226.51,226.51,29900000.0
2007-08-20 00:01:00,226.51,226.51,226.41,226.41,52600000.0
2007-08-20 00:02:00,226.39,226.4,226.36,226.4,42700000.0
2007-08-20 00:03:00,226.42,226.44,226.36,226.4,49400000.0
2007-08-20 00:04:00,226.39,226.4,226.22,226.22,107800000.0
2007-08-20 00:05:00,226.22,226.25,226.16,226.24,144800000.0
2007-08-20 00:06:00,226.26,226.26,226.17,226.2,65800000.0
2007-08-20 00:07:00,226.19,226.19,226.17,226.17,39600000.0
2007-08-20 00:08:00,226.18,226.25,226.17,226.22,93100000.0
2007-08-20 00:09:00,226.22,226.22,226.1,226.13,111100000.0
2007-08-20 00:10:00,226.13,226.23,226.11,226.21,174500000.0
2007-08-20 00:11:00,226.21,226.22,226.15,226.16,189400000.0
2007-08-20 00:12:00,226.16,226.18,226.16,226.17,33400000.0
2007-08-20 00:13:00,226.16,226.18,226.15,226.18,18500000.0
2007-08-20 00:14:00,226.18,226.25,226.18,226.25,27800000.0
2007-08-20 00:15:00,226.25,226.3,226.24,226.3,23400000.0
2007-08-20 00:16:00,226.3,226.34,226.27,226.3,44200000.0
2007-08-20 00:17:00,226.28,226.36,226.28,226.35,41100000.0
2007-08-20 00:18:00,226.34,226.37,226.34,226.35,6600000.0
2007-08-20 00:19:00,226.34,226.34,226.32,226.32,10700000.0
2007-08-20 00:20:00,226.31,226.35,226.3,226.32,20200000.0
2007-08-20 00:21:00,226.32,226.32,226.29,226.29,4300000.0
2007-08-20 00:22:00,226.3,226.32,226.3,226.31,5200000.0
2007-08-20 00:23:00,226.36,226.36,226.36,226.36,2500000.0
2007-08-20 00:24:00,226.36,226.36,226.36,226.36,5500000.0
2007-08-20 00:25:00,226.36,226.42,226.3,226.38,40900000.0
2007-08-20 00:26:00,226.38,226.4,226.37,226.4,7100000.0
2007-08-20 00:27:00,226.4,226.46,226.38,226.4,18100000.0
2007-08-20 00:28:00,226.4,226.46,226.38,226.44,47400000.0
2007-08-20 00:29:00,226.46,226.46,226.44,226.44,7000000.0
2007-08-20 00:30:00,226.46,226.46,226.4,226.4,23200000.0
2007-08-20 00:31:00,226.39,226.44,226.39,226.44,8600000.0
2007-08-20 00:32:00,226.42,226.44,226.42,226.44,1000000.0
2007-08-20 00:33:00,226.422,226.437,226.396,226.42,260400000.0
2007-08-20 00:34:00,226.42,226.44,226.42,226.44,1000000.0
2007-08-20 00:35:00,226.41,226.41,226.36,226.38,22500000.0
2007-08-20 00:36:00,226.39,226.39,226.39,226.39,16200000.0
2007-08-20 00:37:00,226.39,226.4,226.39,226.4,6100000.0
2007-08-20 00:38:00,226.4,226.46,226.37,226.37,18400000.0
2007-08-20 00:39:00,226.37,226.42,226.37,226.4,23800000.0
2007-08-20 00:40:00,226.38,226.38,226.27,226.36,62800000.0
2007-08-20 00:41:00,226.37,226.37,226.31,226.33,13800000.0
2007-08-20 00:42:00,226.33,226.37,226.29,226.29,101100000.0
2007-08-20 00:43:00,226.29,226.32,226.29,226.3,111100000.0
2007-08-20 00:44:00,226.3,226.34,226.3,226.33,82600000.0
2007-08-20 00:45:00,226.31,226.32,226.29,226.29,24000000.0
2007-08-20 00:46:00,226.29,226.36,226.25,226.35,169900000.0
2007-08-20 00:47:00,226.35,226.36,226.35,226.36,4000000.0
2007-08-20 00:48:00,226.35,226.42,226.34,226.39,66700000.0
2007-08-20 00:49:00,226.39,226.41,226.35,226.4,54000000.0
2007-08-20 00:50:00,226.41,226.45,226.41,226.43,34800000.0
2007-08-20 00:51:00,226.43,226.43,226.37,226.39,22900000.0
2007-08-20 00:52:00,226.41,226.43,226.37,226.39,51700000.0
2007-08-20 00:53:00,226.41,226.41,226.39,226.39,18200000.0
2007-08-20 00:54:00,226.41,226.41,226.21,226.22,91000000.0
2007-08-20 00:55:00,226.21,226.31,226.03,226.05,126000000.0
2007-08-20 00:56:00,226.05,226.16,226.03,226.09,143600000.0
2007-08-20 00:57:00,226.09,226.1,226.03,226.03,97400000.0
2007-08-20 00:58:00,226.03,226.03,225.59,225.62,530700000.0
2007-08-20 00:59:00,225.62,225.66,225.52,225.52,401499999.0
2007-08-20 01:00:00,225.51,225.52,225.03,225.12,883800000.0
2007-08-20 01:01:00,225.14,225.34,225.14,225.29,659400000.0
2007-08-20 01:02:00,225.29,225.29,224.82,225.13,1109999999.0
2007-08-20 01:03:00,225.14,225.19,224.93,224.93,791500000.0
2007-08-20 01:04:00,224.93,225.08,224.93,225.05,313000000.0
2007-08-20 01:05:00,225.03,225.16,224.98,225.16,400499998.0
2007-08-20 01:06:00,225.16,225.26,225.14,225.2,389400000.0
2007-08-20 01:07:00,225.2,225.45,225.19,225.45,224400000.0
2007-08-20 01:08:00,225.44,225.94,225.37,225.55,182200000.0
2007-08-20 01:09:00,225.55,225.72,225.54,225.72,176100000.0
2007-08-20 01:10:00,225.72,225.87,225.67,225.79,159100000.0
2007-08-20 01:11:00,225.78,225.82,225.57,225.61,156100001.0
2007-08-20 01:12:00,225.61,225.61,225.46,225.48,172300000.0
2007-08-20 01:13:00,225.48,225.56,225.46,225.54,240700000.0
2007-08-20 01:14:00,225.56,225.64,225.51,225.64,95100000.0
2007-08-20 01:15:00,225.66,225.66,225.55,225.59,118500000.0
2007-08-20 01:16:00,225.59,225.69,225.59,225.59,70500000.0
2007-08-20 01:17:00,225.59,225.59,225.48,225.49,80900000.0
2007-08-20 01:18:00,225.47,225.53,225.4,225.51,123100000.0
2007-08-20 01:19:00,225.51,225.61,225.51,225.61,32500000.0
2007-08-20 01:20:00,225.61,225.61,225.45,225.45,77800000.0
2007-08-20 01:21:00,225.45,225.45,225.36,225.45,50300000.0
2007-08-20 01:22:00,225.44,225.47,225.43,225.45,33400000.0
2007-08-20 01:23:00,225.46,225.53,225.46,225.48,23800000.0
2007-08-20 01:24:00,225.48,225.52,225.47,225.52,150100000.0
2007-08-20 01:25:00,225.52,225.52,225.48,225.52,6700000.0
2007-08-20 01:26:00,225.52,225.6,225.52,225.59,71900000.0
2007-08-20 01:27:00,225.59,225.7,225.56,225.57,86100000.0
2007-08-20 01:28:00,225.57,225.64,225.56,225.64,50900000.0
2007-08-20 01:29:00,225.7,225.8,225.7,225.76,172300000.0
2007-08-20 01:30:00,225.78,225.93,225.78,225.9,722900001.0
2007-08-20 01:31:00,225.9,225.92,225.83,225.88,333600000.0
2007-08-20 01:32:00,225.88,226.0,225.86,225.99,234700000.0
2007-08-20 01:33:00,225.99,225.99,225.92,225.96,169700000.0
2007-08-20 01:34:00,225.96,225.96,225.87,225.9,164000000.0
2007-08-20 01:35:00,225.9,225.9,225.87,225.9,102500000.0
2007-08-20 01:36:00,225.87,225.9,225.84,225.88,162800000.0
2007-08-20 01:37:00,225.88,225.88,225.65,225.65,117000000.0
2007-08-20 01:38:00,225.655,225.75,225.63,225.74,530900000.0
2007-08-20 01:39:00,225.74,225.79,225.69,225.77,401700000.0
2007-08-20 01:40:00,225.75,225.85,225.7,225.74,481400001.0
2007-08-20 01:41:00,225.75,225.81,225.74,225.77,265900000.0
2007-08-20 01:42:00,225.76,225.84,225.76,225.81,570400002.0
2007-08-20 01:43:00,225.83,225.84,225.77,225.82,242600000.0
2007-08-20 01:44:00,225.79,225.86,225.78,225.84,171600000.0
2007-08-20 01:45:00,225.84,225.84,225.7,225.72,237500000.0
2007-08-20 01:46:00,225.72,225.77,225.71,225.77,212400000.0
2007-08-20 01:47:00,225.75,225.75,225.71,225.75,88600000.0
2007-08-20 01:48:00,225.75,225.92,225.74,225.9,462600000.0
2007-08-20 01:49:00,225.91,225.99,225.9,225.92,231000000.0
2007-08-20 01:50:00,225.92,225.99,225.91,225.99,244900000.0
2007-08-20 01:51:00,225.99,226.03,225.93,225.95,177600000.0
2007-08-20 01:52:00,225.95,225.95,225.86,225.88,475100000.0
2007-08-20 01:53:00,225.88,225.88,225.78,225.84,344999997.0
2007-08-20 01:54:00,225.84,225.84,225.74,225.74,275300000.0
2007-08-20 01:55:00,225.74,225.76,225.61,225.7,850300000.0
2007-08-20 01:56:00,225.7,225.77,225.7,225.74,127300000.0
2007-08-20 01:57:00,225.74,225.9,225.71,225.72,264800000.0
2007-08-20 01:58:00,225.74,225.85,225.73,225.83,252000001.0
2007-08-20 01:59:00,225.83,225.97,225.83,225.89,455500000.0
2007-08-20 02:00:00,225.89,225.93,225.85,225.87,378900000.0
2007-08-20 02:01:00,225.87,226.0,225.82,226.0,193500000.0
2007-08-20 02:02:00,225.98,226.08,225.92,226.06,195400000.0
2007-08-20 02:03:00,226.06,226.1,226.04,226.06,273600000.0
2007-08-20 02:04:00,226.08,226.08,225.81,225.85,371000000.0
2007-08-20 02:05:00,225.87,225.91,225.81,225.91,177400000.0
2007-08-20 02:06:00,225.91,226.04,225.91,226.01,249900000.0
2007-08-20 02:07:00,226.01,226.04,225.96,226.0,291400000.0
2007-08-20 02:08:00,226.0,226.01,225.86,225.87,198500000.0
2007-08-20 02:09:00,225.9,225.92,225.87,225.92,69300000.0
2007-08-20 02:10:00,225.92,225.98,225.92,225.98,446500000.0
2007-08-20 02:11:00,225.98,226.29,225.98,226.13,671800000.0
2007-08-20 02:12:00,226.15,226.2,226.13,226.19,343300000.0
2007-08-20 02:13:00,226.2,226.2,226.05,226.14,456400001.0
2007-08-20 02:14:00,226.15,226.15,226.06,226.06,167600000.0
2007-08-20 02:15:00,226.06,226.06,225.91,226.01,414900000.0
2007-08-20 02:16:00,226.01,226.14,225.99,226.03,377900000.0
2007-08-20 02:17:00,226.03,226.04,225.97,226.0,259800000.0
2007-08-20 02:18:00,226.01,226.06,225.99,226.01,197400000.0
2007-08-20 02:19:00,226.01,226.03,225.97,226.03,136100000.0
2007-08-20 02:20:00,226.05,226.07,226.01,226.05,132700000.0
2007-08-20 02:21:00,226.05,226.05,226.03,226.04,126700000.0
2007-08-20 02:22:00,226.04,226.05,226.01,226.01,288100000.0
2007-08-20 02:23:00,226.01,226.11,226.01,226.11,220000000.0
2007-08-20 02:24:00,226.11,226.11,226.02,226.04,331600000.0
2007-08-20 02:25:00,226.05,226.14,226.04,226.11,311100000.0
2007-08-20 02:26:00,226.12,226.12,226.07,226.11,160600000.0
2007-08-20 02:27:00,226.13,226.22,226.11,226.16,457000000.0
2007-08-20 02:28:00,226.17,226.33,226.16,226.29,499000000.0
2007-08-20 02:29:00,226.29,226.47,226.29,226.3,634899999.0
2007-08-20 02:30:00,226.32,226.36,226.2,226.2,365900000.0
2007-08-20 02:31:00,226.2,226.2,226.09,226.14,144900000.0
2007-08-20 02:32:00,226.16,226.18,226.06,226.14,259700000.0
2007-08-20 02:33:00,226.14,226.19,226.1,226.12,415400000.0
2007-08-20 02:34:00,226.12,226.16,226.09,226.16,213300000.0
2007-08-20 02:35:00,226.15,226.2,226.09,226.19,381200000.0
2007-08-20 02:36:00,226.2,226.29,226.16,226.28,567800000.0
2007-08-20 02:37:00,226.3,226.34,226.26,226.26,363600000.0
2007-08-20 02:38:00,226.26,226.34,226.24,226.29,261800000.0
2007-08-20 02:39:00,226.31,226.4,226.28,226.32,609700001.0
2007-08-20 02:40:00,226.31,226.34,226.19,226.24,435900000.0
2007-08-20 02:41:00,226.24,226.31,226.17,226.19,217100000.0
2007-08-20 02:42:00,226.19,226.21,226.16,226.21,83100000.0
2007-08-20 02:43:00,226.23,226.29,226.19,226.19,316900000.0
2007-08-20 02:44:00,226.2,226.3,226.2,226.3,429499999.0
2007-08-20 02:45:00,226.3,226.32,226.21,226.28,220200000.0
2007-08-20 02:46:00,226.28,226.29,226.26,226.29,90300000.0
2007-08-20 02:47:00,226.29,226.31,226.25,226.28,317600000.0
2007-08-20 02:48:00,226.27,226.42,226.27,226.34,568400001.0
2007-08-20 02:49:00,226.34,226.45,226.34,226.38,237200000.0
2007-08-20 02:50:00,226.38,226.38,226.28,226.34,325900000.0
2007-08-20 02:51:00,226.36,226.39,226.21,226.23,305800000.0
2007-08-20 02:52:00,226.23,226.28,226.2,226.26,152200000.0
2007-08-20 02:53:00,226.28,226.33,226.21,226.24,511899998.0
2007-08-20 02:54:00,226.25,226.39,226.24,226.33,418000000.0
2007-08-20 02:55:00,226.34,226.35,226.21,226.25,293700000.0
2007-08-20 02:56:00,226.23,226.28,226.2,226.25,166900000.0
2007-08-20 02:57:00,226.24,226.28,226.22,226.25,76400000.0
2007-08-20 02:58:00,226.26,226.27,226.25,226.26,43600000.0
2007-08-20 02:59:00,226.26,226.28,226.23,226.27,119400000.0
2007-08-20 03:00:00,226.28,226.28,226.15,226.17,248500000.0
2007-08-20 03:01:00,226.17,226.33,226.15,226.29,440400000.0
2007-08-20 03:02:00,226.29,226.66,226.25,226.61,436400000.0
2007-08-20 03:03:00,226.61,226.65,226.47,226.5,215900000.0
2007-08-20 03:04:00,226.52,226.54,226.37,226.38,241700000.0
2007-08-20 03:05:00,226.38,226.55,226.36,226.55,453700000.0
2007-08-20 03:06:00,226.59,226.62,226.38,226.43,331100000.0
2007-08-20 03:07:00,226.43,226.51,226.42,226.45,267700000.0
2007-08-20 03:08:00,226.45,226.53,226.45,226.52,127100000.0
2007-08-20 03:09:00,226.52,226.56,226.5,226.52,158100000.0
2007-08-20 03:10:00,226.51,226.53,226.49,226.51,197700000.0
2007-08-20 03:11:00,226.51,226.54,226.47,226.48,198400000.0
2007-08-20 03:12:00,226.48,226.48,226.3,226.34,358600000.0
2007-08-20 03:13:00,226.35,226.45,226.34,226.43,341000000.0
2007-08-20 03:14:00,226.43,226.46,226.29,226.31,344500000.0
2007-08-20 03:15:00,226.31,226.4,226.22,226.22,428900000.0
2007-08-20 03:16:00,226.22,226.26,226.19,226.22,255400000.0
2007-08-20 03:17:00,226.22,226.24,226.16,226.17,199300000.0
2007-08-20 03:18:00,226.18,226.21,226.13,226.18,152600000.0
2007-08-20 03:19:00,226.18,226.26,226.18,226.24,192300000.0
2007-08-20 03:20:00,226.24,226.28,226.19,226.26,181300000.0
2007-08-20 03:21:00,226.26,226.27,226.17,226.2,348500000.0
2007-08-20 03:22:00,226.2,226.22,226.18,226.19,148600000.0
2007-08-20 03:23:00,226.19,226.22,226.19,226.22,33500000.0
2007-08-20 03:24:00,226.23,226.32,226.23,226.32,180900000.0
2007-08-20 03:25:00,226.32,226.39,226.31,226.39,47900000.0
2007-08-20 03:26:00,226.38,226.4,226.33,226.4,109500000.0
2007-08-20 03:27:00,226.4,226.44,226.37,226.39,184800002.0
2007-08-20 03:28:00,226.39,226.49,226.38,226.47,122800000.0
2007-08-20 03:29:00,226.47,226.49,226.38,226.4,199800000.0
2007-08-20 03:30:00,226.4,226.49,226.4,226.48,261800000.0
2007-08-20 03:31:00,226.48,226.54,226.46,226.49,184400000.0
2007-08-20 03:32:00,226.48,226.51,226.41,226.44,125900000.0
2007-08-20 03:33:00,226.43,226.45,226.32,226.38,156300000.0
2007-08-20 03:34:00,226.4,226.41,226.38,226.4,97600000.0
2007-08-20 03:35:00,226.4,226.42,226.35,226.41,100300000.0
2007-08-20 03:36:00,226.41,226.43,226.36,226.39,156400000.0
2007-08-20 03:37:00,226.39,226.44,226.35,226.42,134500000.0
2007-08-20 03:38:00,226.44,226.44,226.44,226.44,80500000.0
2007-08-20 03:39:00,226.44,226.5,226.37,226.39,122000000.0
2007-08-20 03:40:00,226.39,226.43,226.39,226.43,172300000.0
2007-08-20 03:41:00,226.42,226.48,226.4,226.46,274900000.0
2007-08-20 03:42:00,226.46,226.48,226.38,226.38,142300000.0
2007-08-20 03:43:00,226.38,226.43,226.36,226.41,266900000.0
2007-08-20 03:44:00,226.41,226.55,226.39,226.52,606900000.0
2007-08-20 03:45:00,226.51,226.52,226.45,226.5,181500000.0
2007-08-20 03:46:00,226.5,226.52,226.47,226.5,154500000.0
2007-08-20 03:47:00,226.5,226.54,226.49,226.54,73200000.0
2007-08-20 03:48:00,226.56,226.58,226.54,226.58,100000000.0
2007-08-20 03:49:00,226.57,226.59,226.51,226.55,257400000.0
2007-08-20 03:50:00,226.55,226.55,226.5,226.52,90200000.0
2007-08-20 03:51:00,226.51,226.55,226.505,226.52,165900000.0
2007-08-20 03:52:00,226.53,226.54,226.48,226.5,199300000.0
2007-08-20 03:53:00,226.5,226.55,226.49,226.51,178700000.0
2007-08-20 03:54:00,226.51,226.51,226.43,226.44,210200000.0
2007-08-20 03:55:00,226.43,226.44,226.32,226.35,216400000.0
2007-08-20 03:56:00,226.34,226.42,226.33,226.39,198700000.0
2007-08-20 03:57:00,226.39,226.4,226.29,226.34,303400000.0
2007-08-20 03:58:00,226.34,226.34,226.27,226.28,110200000.0
2007-08-20 03:59:00,226.28,226.34,226.28,226.34,155400000.0
2007-08-20 04:00:00,226.34,226.35,226.32,226.34,56000000.0
2007-08-20 04:01:00,226.35,226.35,226.31,226.35,21200000.0
2007-08-20 04:02:00,226.34,226.37,226.32,226.35,66300000.0
2007-08-20 04:03:00,226.35,226.38,226.31,226.34,215500000.0
2007-08-20 04:04:00,226.34,226.37,226.31,226.31,219200000.0
2007-08-20 04:05:00,226.32,226.32,226.23,226.26,181600000.0
2007-08-20 04:06:00,226.26,226.26,226.22,226.24,186300000.0
2007-08-20 04:07:00,226.24,226.26,226.21,226.24,114500000.0
2007-08-20 04:08:00,226.24,226.24,226.195,226.21,198700000.0
2007-08-20 04:09:00,226.23,226.25,226.17,226.17,157700000.0
2007-08-20 04:10:00,226.17,226.17,226.07,226.09,215700000.0
2007-08-20 04:11:00,226.09,226.09,225.99,226.01,397900000.0
2007-08-20 04:12:00,226.03,226.04,226.01,226.02,72800000.0
2007-08-20 04:13:00,226.03,226.05,225.97,225.98,61000000.0
2007-08-20 04:14:00,225.99,225.99,225.95,225.97,189200000.0
2007-08-20 04:15:00,225.99,226.04,225.96,225.98,184000000.0
2007-08-20 04:16:00,225.97,226.02,225.95,226.02,196900000.0
2007-08-20 04:17:00,226.02,226.02,225.91,225.94,365000000.0
2007-08-20 04:18:00,225.93,226.09,225.93,226.04,308200000.0
2007-08-20 04:19:00,226.045,226.16,226.045,226.13,223300000.0
2007-08-20 04:20:00,226.13,226.15,226.05,226.09,251400000.0
2007-08-20 04:21:00,226.1,226.12,226.03,226.03,383800000.0
2007-08-20 04:22:00,226.02,226.05,225.96,226.03,350800000.0
2007-08-20 04:23:00,226.03,226.03,225.93,225.96,443100003.0
2007-08-20 04:24:00,225.96,225.98,225.93,225.97,345800000.0
2007-08-20 04:25:00,225.97,226.02,225.97,226.0,189700000.0
2007-08-20 04:26:00,226.02,226.02,225.97,225.98,206100000.0
2007-08-20 04:27:00,225.99,225.99,225.91,225.91,254100000.0
2007-08-20 04:28:00,225.9,225.91,225.86,225.89,247400000.0
2007-08-20 04:29:00,225.89,225.96,225.88,225.96,344100000.0
2007-08-20 04:30:00,225.96,225.98,225.94,225.98,116100000.0
2007-08-20 04:31:00,225.97,226.06,225.97,226.01,68100000.0
2007-08-20 04:32:00,226.03,226.05,225.98,226.05,382700000.0
2007-08-20 04:33:00,226.05,226.07,225.98,226.04,244600002.0
2007-08-20 04:34:00,226.04,226.09,226.04,226.07,88800000.0
2007-08-20 04:35:00,226.07,226.09,226.05,226.06,65800000.0
2007-08-20 04:36:00,226.06,226.11,226.06,226.09,52200000.0
2007-08-20 04:37:00,226.09,226.09,226.07,226.07,53900000.0
2007-08-20 04:38:00,226.08,226.11,226.04,226.06,174600000.0
2007-08-20 04:39:00,226.06,226.1,226.06,226.09,134300000.0
2007-08-20 04:40:00,226.09,226.12,226.06,226.09,386099999.0
2007-08-20 04:41:00,226.09,226.16,226.06,226.12,208200000.0
2007-08-20 04:42:00,226.12,226.15,226.11,226.13,190800000.0
2007-08-20 04:43:00,226.13,226.23,226.115,226.17,203300000.0
2007-08-20 04:44:00,226.17,226.25,226.17,226.23,124500000.0
2007-08-20 04:45:00,226.23,226.29,226.21,226.28,183800000.0
2007-08-20 04:46:00,226.27,226.32,226.27,226.28,121200000.0
2007-08-20 04:47:00,226.28,226.28,226.26,226.26,20400000.0
2007-08-20 04:48:00,226.25,226.27,226.22,226.25,143100000.0
2007-08-20 04:49:00,226.26,226.27,226.25,226.26,83300000.0
2007-08-20 04:50:00,226.28,226.29,226.25,226.25,21200000.0
2007-08-20 04:51:00,226.26,226.29,226.25,226.29,108400000.0
2007-08-20 04:52:00,226.29,226.31,226.285,226.31,94000000.0
2007-08-20 04:53:00,226.31,226.31,226.28,226.29,75300000.0
2007-08-20 04:54:00,226.3,226.41,226.3,226.39,152000000.0
2007-08-20 04:55:00,226.38,226.465,226.35,226.36,352500000.0
2007-08-20 04:56:00,226.33,226.41,226.33,226.4,140200000.0
2007-08-20 04:57:00,226.4,226.47,226.4,226.47,126200000.0
2007-08-20 04:58:00,226.47,226.47,226.43,226.47,79300000.0
2007-08-20 04:59:00,226.47,226.59,226.42,226.53,214300000.0
2007-08-20 05:00:00,226.53,226.56,226.48,226.56,230700000.0
2007-08-20 05:01:00,226.56,226.56,226.46,226.52,245000000.0
2007-08-20 05:02:00,226.53,226.57,226.52,226.52,219100000.0
2007-08-20 05:03:00,226.52,226.52,226.46,226.465,61400000.0
2007-08-20 05:04:00,226.47,226.49,226.46,226.49,87100000.0
2007-08-20 05:05:00,226.5,226.55,226.49,226.52,267000000.0
2007-08-20 05:06:00,226.55,226.58,226.53,226.57,138800000.0
2007-08-20 05:07:00,226.57,226.58,226.53,226.53,76500000.0
2007-08-20 05:08:00,226.53,226.54,226.5,226.515,66000000.0
2007-08-20 05:09:00,226.52,226.54,226.5,226.5,94800000.0
2007-08-20 05:10:00,226.5,226.54,226.495,226.54,235600000.0
2007-08-20 05:11:00,226.54,226.54,226.46,226.5,151000000.0
2007-08-20 05:12:00,226.5,226.5,226.43,226.46,188300000.0
2007-08-20 05:13:00,226.47,226.5,226.435,226.47,181200000.0
2007-08-20 05:14:00,226.47,226.47,226.405,226.41,73400000.0
2007-08-20 05:15:00,226.41,226.41,226.31,226.31,123000000.0
2007-08-20 05:16:00,226.31,226.38,226.23,226.33,299000000.0
2007-08-20 05:17:00,226.32,226.425,226.315,226.405,300700000.0
2007-08-20 05:18:00,226.39,226.405,226.36,226.36,60400000.0
2007-08-20 05:19:00,226.36,226.38,226.34,226.38,118500000.0
2007-08-20 05:20:00,226.38,226.385,226.365,226.385,26400000.0
2007-08-20 05:21:00,226.38,226.385,226.36,226.375,70000000.0
2007-08-20 05:22:00,226.38,226.385,226.38,226.385,35800000.0
2007-08-20 05:23:00,226.385,226.42,226.38,226.405,178300000.0
2007-08-20 05:24:00,226.405,226.47,226.4,226.43,650700000.0
2007-08-20 05:25:00,226.44,226.45,226.43,226.45,122000000.0
2007-08-20 05:26:00,226.45,226.45,226.44,226.45,206200000.0
2007-08-20 05:27:00,226.45,226.45,226.39,226.39,169200000.0
2007-08-20 05:28:00,226.39,226.41,226.39,226.41,129900000.0
2007-08-20 05:29:00,226.41,226.41,226.38,226.38,64400000.0
2007-08-20 05:30:00,226.4,226.4,226.37,226.37,51900000.0
2007-08-20 05:31:00,226.38,226.38,226.34,226.38,79800000.0
2007-08-20 05:32:00,226.38,226.38,226.34,226.34,36600000.0
2007-08-20 05:33:00,226.345,226.36,226.295,226.295,89300000.0
2007-08-20 05:34:00,226.33,226.33,226.26,226.26,211300000.0
2007-08-20 05:35:00,226.26,226.26,226.2,226.2,256300000.0
2007-08-20 05:36:00,226.2,226.2,226.16,226.17,367600000.0
2007-08-20 05:37:00,226.2,226.2,226.16,226.16,164300000.0
2007-08-20 05:38:00,226.14,226.16,226.14,226.14,99100000.0
2007-08-20 05:39:00,226.15,226.35,226.15,226.25,459600000.0
2007-08-20 05:40:00,226.24,226.26,226.145,226.2,500600000.0
2007-08-20 05:41:00,226.2,226.225,226.16,226.225,188900000.0
2007-08-20 05:42:00,226.23,226.24,226.205,226.21,79900000.0
2007-08-20 05:43:00,226.215,226.23,226.19,226.22,122700000.0
2007-08-20 05:44:00,226.22,226.22,226.2,226.22,47700000.0
2007-08-20 05:45:00,226.225,226.28,226.22,226.28,97900000.0
2007-08-20 05:46:00,226.28,226.47,226.27,226.47,409500000.0
2007-08-20 05:47:00,226.46,226.46,226.41,226.46,370400000.0
2007-08-20 05:48:00,226.45,226.45,226.39,226.4,122700000.0
2007-08-20 05:49:00,226.4,226.4,226.35,226.35,66600000.0
2007-08-20 05:50:00,226.35,226.38,226.34,226.35,79100000.0
2007-08-20 05:51:00,226.34,226.39,226.33,226.36,256700000.0
2007-08-20 05:52:00,226.36,226.38,226.35,226.36,408900000.0
2007-08-20 05:53:00,226.35,226.37,226.31,226.37,134100000.0
2007-08-20 05:54:00,226.37,226.45,226.36,226.44,91099999.0
2007-08-20 05:55:00,226.45,226.46,226.43,226.45,141400000.0
2007-08-20 05:56:00,226.45,226.53,226.44,226.45,760399998.0
2007-08-20 05:57:00,226.5,226.52,226.46,226.5,695100000.0
2007-08-20 05:58:00,226.51,226.52,226.45,226.45,176800000.0
2007-08-20 05:59:00,226.44,226.48,226.44,226.46,76900000.0
2007-08-20 06:00:00,226.46,226.47,226.43,226.47,70900000.0
2007-08-20 06:01:00,226.47,226.48,226.47,226.48,208800000.0
2007-08-20 06:02:00,226.47,226.47,226.47,226.47,59800000.0
2007-08-20 06:03:00,226.47,226.47,226.47,226.47,21000000.0
2007-08-20 06:04:00,226.47,226.53,226.45,226.49,273700000.0
2007-08-20 06:05:00,226.5,226.54,226.49,226.5,230800000.0
2007-08-20 06:06:00,226.5,226.58,226.5,226.57,227900000.0
2007-08-20 06:07:00,226.57,226.57,226.49,226.51,188200000.0
2007-08-20 06:08:00,226.5,226.51,226.47,226.49,202900000.0
2007-08-20 06:09:00,226.49,226.51,226.46,226.46,113900000.0
2007-08-20 06:10:00,226.47,226.49,226.46,226.47,218100000.0
2007-08-20 06:11:00,226.47,226.48,226.445,226.46,206600000.0
2007-08-20 06:12:00,226.45,226.515,226.34,226.37,736400000.0
2007-08-20 06:13:00,226.37,226.425,226.335,226.4,309400000.0
2007-08-20 06:14:00,226.4,226.4,226.325,226.39,181600000.0
2007-08-20 06:15:00,226.39,226.4,226.3,226.33,311100000.0
2007-08-20 06:16:00,226.33,226.38,226.29,226.29,405700000.0
2007-08-20 06:17:00,226.28,226.43,226.28,226.36,241900000.0
2007-08-20 06:18:00,226.375,226.45,226.35,226.45,293500000.0
2007-08-20 06:19:00,226.44,226.45,226.4,226.425,351999998.0
2007-08-20 06:20:00,226.42,226.51,226.42,226.48,229400000.0
2007-08-20 06:21:00,226.49,226.63,226.49,226.61,395900000.0
2007-08-20 06:22:00,226.6,226.62,226.54,226.55,177800000.0
2007-08-20 06:23:00,226.54,226.56,226.48,226.51,163600000.0
2007-08-20 06:24:00,226.5,226.52,226.48,226.5,94100000.0
2007-08-20 06:25:00,226.5,226.56,226.5,226.56,120000000.0
2007-08-20 06:26:00,226.56,226.63,226.54,226.63,122500000.0
2007-08-20 06:27:00,226.61,226.67,226.59,226.67,131000000.0
2007-08-20 06:28:00,226.67,226.68,226.65,226.66,97200000.0
2007-08-20 06:29:00,226.66,226.68,226.63,226.65,117400000.0
2007-08-20 06:30:00,226.66,226.69,226.635,226.68,140000000.0
2007-08-20 06:31:00,226.68,226.84,226.665,226.82,498700000.0
2007-08-20 06:32:00,226.82,226.96,226.81,226.89,538800000.0
2007-08-20 06:33:00,226.91,226.92,226.845,226.92,389800000.0
2007-08-20 06:34:00,226.92,226.94,226.87,226.91,528900000.0
2007-08-20 06:35:00,226.9,226.97,226.89,226.96,247500000.0
2007-08-20 06:36:00,226.96,227.02,226.95,226.99,295200000.0
2007-08-20 06:37:00,227.0,227.03,226.97,227.01,168900000.0
2007-08-20 06:38:00,226.99,227.15,226.98,227.15,367700000.0
2007-08-20 06:39:00,227.125,227.14,227.1,227.13,304000000.0
2007-08-20 06:40:00,227.12,227.295,227.12,227.28,681900001.0
2007-08-20 06:41:00,227.29,227.45,227.28,227.41,644900000.0
2007-08-20 06:42:00,227.41,227.46,227.325,227.37,763900001.0
2007-08-20 06:43:00,227.38,227.39,227.335,227.37,313900000.0
2007-08-20 06:44:00,227.36,227.48,227.32,227.35,902300000.0
2007-08-20 06:45:00,227.36,227.505,227.34,227.505,928700000.0
2007-08-20 06:46:00,227.51,227.53,227.44,227.49,770299999.0
2007-08-20 06:47:00,227.49,227.52,227.42,227.42,489000000.0
2007-08-20 06:48:00,227.43,227.43,227.365,227.375,191900000.0
2007-08-20 06:49:00,227.375,227.375,227.19,227.24,536600000.0
2007-08-20 06:50:00,227.24,227.26,227.2,227.22,352200000.0
2007-08-20 06:51:00,227.23,227.26,227.16,227.21,555700000.0
2007-08-20 06:52:00,227.21,227.28,227.21,227.27,379100000.0
2007-08-20 06:53:00,227.29,227.29,227.23,227.23,119300000.0
2007-08-20 06:54:00,227.23,227.28,227.23,227.23,77400000.0
2007-08-20 06:55:00,227.23,227.25,227.17,227.2,266700000.0
2007-08-20 06:56:00,227.21,227.23,227.19,227.21,132800000.0
2007-08-20 06:57:00,227.2,227.2,227.19,227.2,82600000.0
2007-08-20 06:58:00,227.2,227.26,227.19,227.26,136500000.0
2007-08-20 06:59:00,227.26,227.27,227.235,227.26,132700000.0
2007-08-20 07:00:00,227.27,227.36,227.245,227.34,250600000.0
2007-08-20 07:01:00,227.34,227.46,227.33,227.45,263900000.0
2007-08-20 07:02:00,227.45,227.575,227.42,227.575,645899998.0
2007-08-20 07:03:00,227.58,227.62,227.54,227.56,351300000.0
2007-08-20 07:04:00,227.56,227.57,227.47,227.57,443900000.0
2007-08-20 07:05:00,227.57,227.59,227.55,227.58,393000000.0
2007-08-20 07:06:00,227.59,227.59,227.55,227.575,184900000.0
2007-08-20 07:07:00,227.56,227.58,227.47,227.52,245900000.0
2007-08-20 07:08:00,227.53,227.55,227.41,227.42,434600000.0
2007-08-20 07:09:00,227.43,227.54,227.43,227.5,168600000.0
2007-08-20 07:10:00,227.48,227.51,227.42,227.45,247000000.0
2007-08-20 07:11:00,227.45,227.49,227.45,227.49,161600000.0
2007-08-20 07:12:00,227.49,227.55,227.49,227.55,270500000.0
2007-08-20 07:13:00,227.55,227.6,227.54,227.59,518700000.0
2007-08-20 07:14:00,227.59,227.6,227.565,227.57,282900000.0
2007-08-20 07:15:00,227.58,227.605,227.515,227.525,430400000.0
2007-08-20 07:16:00,227.53,227.62,227.53,227.61,328100000.0
2007-08-20 07:17:00,227.61,227.61,227.54,227.55,208100000.0
2007-08-20 07:18:00,227.55,227.58,227.47,227.57,240500000.0
2007-08-20 07:19:00,227.57,227.64,227.57,227.62,168600000.0
2007-08-20 07:20:00,227.62,227.66,227.62,227.62,64200000.0
2007-08-20 07:21:00,227.61,227.62,227.4,227.44,516400000.0
2007-08-20 07:22:00,227.45,227.48,227.42,227.46,122400000.0
2007-08-20 07:23:00,227.47,227.56,227.46,227.54,209200000.0
2007-08-20 07:24:00,227.55,227.56,227.415,227.42,293300000.0
2007-08-20 07:25:00,227.42,227.44,227.35,227.39,372600000.0
2007-08-20 07:26:00,227.39,227.44,227.31,227.33,882000000.0
2007-08-20 07:27:00,227.33,227.6,227.33,227.6,1117500003.0
2007-08-20 07:28:00,227.6,227.65,227.56,227.63,685300002.0
2007-08-20 07:29:00,227.63,227.63,227.54,227.58,274200000.0
2007-08-20 07:30:00,227.58,227.6,227.44,227.47,700300002.0
2007-08-20 07:31:00,227.48,227.48,227.41,227.46,654200003.0
2007-08-20 07:32:00,227.44,227.52,227.44,227.46,224300000.0
2007-08-20 07:33:00,227.47,227.49,227.43,227.45,229600000.0
2007-08-20 07:34:00,227.44,227.495,227.41,227.44,531900001.0
2007-08-20 07:35:00,227.45,227.45,227.37,227.39,148800000.0
2007-08-20 07:36:00,227.39,227.42,227.35,227.41,635300002.0
2007-08-20 07:37:00,227.41,227.42,227.37,227.41,425000002.0
2007-08-20 07:38:00,227.42,227.51,227.42,227.47,656900002.0
2007-08-20 07:39:00,227.48,227.5,227.385,227.42,450500000.0
2007-08-20 07:40:00,227.41,227.41,227.35,227.39,521000000.0
2007-08-20 07:41:00,227.4,227.41,227.32,227.35,465599999.0
2007-08-20 07:42:00,227.34,227.39,227.29,227.29,441500000.0
2007-08-20 07:43:00,227.29,227.34,227.245,227.33,398500000.0
2007-08-20 07:44:00,227.34,227.43,227.325,227.41,559999998.0
2007-08-20 07:45:00,227.43,227.47,227.39,227.39,455200000.0
2007-08-20 07:46:00,227.39,227.55,227.37,227.525,369600003.0
2007-08-20 07:47:00,227.525,227.57,227.51,227.51,208700000.0
2007-08-20 07:48:00,227.51,227.53,227.42,227.46,317300001.0
2007-08-20 07:49:00,227.46,227.47,227.37,227.4,687800001.0
2007-08-20 07:50:00,227.4,227.43,227.31,227.37,403800000.0
2007-08-20 07:51:00,227.36,227.37,227.32,227.33,300900000.0
2007-08-20 07:52:00,227.33,227.35,227.3,227.31,356200000.0
2007-08-20 07:53:00,227.35,227.35,227.26,227.27,372000000.0
2007-08-20 07:54:00,227.27,227.31,227.24,227.29,132300000.0
2007-08-20 07:55:00,227.29,227.33,227.21,227.26,409099999.0
2007-08-20 07:56:00,227.26,227.3,227.25,227.28,655900003.0
2007-08-20 07:57:00,227.28,227.32,227.27,227.28,209500000.0
2007-08-20 07:58:00,227.28,227.32,227.27,227.3,255200000.0
2007-08-20 07:59:00,227.31,227.37,227.29,227.37,279500000.0
2007-08-20 08:00:00,227.36,227.39,227.29,227.36,191300000.0
2007-08-20 08:01:00,227.36,227.49,227.36,227.485,323800000.0
2007-08-20 08:02:00,227.485,227.64,227.47,227.61,809800001.0
2007-08-20 08:03:00,227.61,227.67,227.6,227.64,288000000.0
2007-08-20 08:04:00,227.65,227.85,227.625,227.85,725400001.0
2007-08-20 08:05:00,227.85,227.93,227.81,227.9,1014100001.0
2007-08-20 08:06:00,227.89,227.98,227.87,227.96,931200000.0
2007-08-20 08:07:00,227.96,228.02,227.95,227.96,570300000.0
2007-08-20 08:08:00,227.97,228.0,227.91,227.955,658600000.0
2007-08-20 08:09:00,227.95,227.98,227.91,227.94,305600000.0
2007-08-20 08:10:00,227.93,227.93,227.77,227.8,245100000.0
2007-08-20 08:11:00,227.8,227.8,227.64,227.7,348300000.0
2007-08-20 08:12:00,227.7,227.77,227.68,227.69,625899999.0
2007-08-20 08:13:00,227.69,227.73,227.67,227.73,529699996.0
2007-08-20 08:14:00,227.73,227.76,227.64,227.64,371299999.0
2007-08-20 08:15:00,227.64,227.66,227.56,227.57,644999999.0
2007-08-20 08:16:00,227.56,227.57,227.41,227.46,429200000.0
2007-08-20 08:17:00,227.46,227.52,227.46,227.5,470400000.0
2007-08-20 08:18:00,227.52,227.56,227.48,227.56,487400000.0
2007-08-20 08:19:00,227.58,227.6,227.58,227.6,67200000.0
2007-08-20 08:20:00,227.59,227.61,227.58,227.58,89800000.0
2007-08-20 08:21:00,227.57,227.68,227.53,227.64,422800000.0
2007-08-20 08:22:00,227.64,227.68,227.59,227.64,531599999.0
2007-08-20 08:23:00,227.64,227.65,227.5,227.52,426399998.0
2007-08-20 08:24:00,227.52,227.65,227.51,227.65,325600000.0
2007-08-20 08:25:00,227.65,227.75,227.63,227.63,822500005.0
2007-08-20 08:26:00,227.64,227.77,227.64,227.75,261600000.0
2007-08-20 08:27:00,227.75,227.81,227.72,227.78,519600000.0
2007-08-20 08:28:00,227.77,227.84,227.75,227.79,748800009.0
2007-08-20 08:29:00,227.8,227.82,227.71,227.77,428300001.0
2007-08-20 08:30:00,227.77,227.86,227.76,227.83,381300000.0
2007-08-20 08:31:00,227.84,227.86,227.77,227.78,420200003.0
2007-08-20 08:32:00,227.78,227.8,227.72,227.79,584500000.0
2007-08-20 08:33:00,227.79,227.81,227.7,227.72,728300001.0
2007-08-20 08:34:00,227.72,227.75,227.65,227.7,1304000007.0
2007-08-20 08:35:00,227.7,227.72,227.59,227.59,1013099999.0
2007-08-20 08:36:00,227.59,227.6,227.5,227.5,845800000.0
2007-08-20 08:37:00,227.5,227.53,227.35,227.37,1213700003.0
2007-08-20 08:38:00,227.36,227.45,227.31,227.41,1847900008.0
2007-08-20 08:39:00,227.41,227.45,227.37,227.45,985799999.0
2007-08-20 08:40:00,227.435,227.5,227.425,227.5,667000000.0
2007-08-20 08:41:00,227.5,227.53,227.465,227.47,499099998.0
2007-08-20 08:42:00,227.47,227.49,227.44,227.46,763399998.0
2007-08-20 08:43:00,227.46,227.51,227.44,227.5,545199996.0
2007-08-20 08:44:00,227.5,227.55,227.5,227.55,1058899998.0
2007-08-20 08:45:00,227.57,227.64,227.54,227.64,1832600020.0
2007-08-20 08:46:00,227.64,227.79,227.64,227.71,957900000.0
2007-08-20 08:47:00,227.71,227.77,227.68,227.72,741700003.0
2007-08-20 08:48:00,227.72,227.76,227.68,227.73,428899999.0
2007-08-20 08:49:00,227.73,227.84,227.73,227.82,333300001.0
2007-08-20 08:50:00,227.82,228.0,227.82,227.91,1911399999.0
2007-08-20 08:51:00,227.91,227.92,227.77,227.81,755400000.0
2007-08-20 08:52:00,227.81,227.85,227.78,227.83,769700000.0
2007-08-20 08:53:00,227.84,227.86,227.72,227.78,1817299997.0
2007-08-20 08:54:00,227.79,227.91,227.75,227.77,1105200000.0
2007-08-20 08:55:00,227.77,227.86,227.74,227.78,1754400004.0
2007-08-20 08:56:00,227.78,227.83,227.74,227.74,735700000.0
2007-08-20 08:57:00,227.74,227.79,227.68,227.76,783900000.0
2007-08-20 08:58:00,227.76,227.79,227.66,227.66,1041399996.0
2007-08-20 08:59:00,227.655,227.69,227.595,227.68,734200001.0
2007-08-20 09:00:00,227.7,227.7,227.62,227.62,523099999.0
2007-08-20 09:01:00,227.62,227.66,227.59,227.6,515900005.0
2007-08-20 09:02:00,227.6,227.6,227.5,227.53,1042900000.0
2007-08-20 09:03:00,227.52,227.55,227.5,227.55,1530499997.0
2007-08-20 09:04:00,227.54,227.61,227.54,227.61,1058300000.0
2007-08-20 09:05:00,227.61,227.61,227.46,227.46,1065300001.0
2007-08-20 09:06:00,227.46,227.48,227.46,227.46,399100000.0
2007-08-20 09:07:00,227.47,227.55,227.46,227.55,704500000.0
2007-08-20 09:08:00,227.56,227.68,227.56,227.63,514200000.0
2007-08-20 09:09:00,227.63,227.72,227.6,227.67,955300000.0
2007-08-20 09:10:00,227.68,227.76,227.68,227.7,799099998.0
2007-08-20 09:11:00,227.7,227.81,227.69,227.81,807300000.0
2007-08-20 09:12:00,227.81,227.83,227.74,227.8,625199998.0
2007-08-20 09:13:00,227.8,227.8,227.72,227.72,708100001.0
2007-08-20 09:14:00,227.72,227.77,227.695,227.75,959700007.0
2007-08-20 09:15:00,227.75,227.78,227.71,227.71,595100001.0
2007-08-20 09:16:00,227.71,227.72,227.66,227.68,315500000.0
2007-08-20 09:17:00,227.66,227.71,227.63,227.65,818599999.0
2007-08-20 09:18:00,227.65,227.68,227.63,227.65,1465500000.0
2007-08-20 09:19:00,227.65,227.66,227.55,227.57,548700011.0
2007-08-20 09:20:00,227.57,227.65,227.56,227.64,1286099998.0
2007-08-20 09:21:00,227.64,227.66,227.61,227.65,207800000.0
2007-08-20 09:22:00,227.65,227.715,227.64,227.685,913400004.0
2007-08-20 09:23:00,227.68,227.81,227.675,227.76,663900000.0
2007-08-20 09:24:00,227.76,227.92,227.76,227.92,1763599996.0
2007-08-20 09:25:00,227.91,227.95,227.89,227.92,1294300003.0
2007-08-20 09:26:00,227.92,228.1,227.9,228.08,1701000002.0
2007-08-20 09:27:00,228.08,228.14,227.97,228.12,1873600007.0
2007-08-20 09:28:00,228.165,228.34,228.13,228.2,1873600007.0
2007-08-20 09:29:00,228.2,228.44,228.2,228.34,1861100001.0
2007-08-20 09:30:00,228.34,228.36,228.18,228.255,2111000000.0
2007-08-20 09:31:00,228.25,228.455,228.24,228.445,1384400000.0
2007-08-20 09:32:00,228.43,228.7,228.39,228.64,1699500002.0
2007-08-20 09:33:00,228.64,228.67,228.51,228.58,1647299999.0
2007-08-20 09:34:00,228.58,228.74,228.49,228.64,2054599999.0
2007-08-20 09:35:00,228.62,228.87,228.62,228.86,1632000000.0
2007-08-20 09:36:00,228.87,228.91,228.82,228.91,1632000000.0
2007-08-20 09:37:00,228.96,229.07,228.91,229.02,1632000000.0
2007-08-20 09:38:00,229.02,229.06,228.95,228.995,1632000000.0
2007-08-20 09:39:00,229.01,229.21,228.995,229.13,1587499998.0
2007-08-20 09:40:00,229.13,229.13,229.03,229.11,1341099996.0
2007-08-20 09:41:00,229.11,229.17,228.96,228.98,1551500005.0
2007-08-20 09:42:00,228.975,229.09,228.91,228.92,1522899999.0
2007-08-20 09:43:00,228.93,228.94,228.78,228.83,1593500004.0
2007-08-20 09:44:00,228.82,228.87,228.81,228.87,1050700001.0
2007-08-20 09:45:00,228.86,228.89,228.785,228.82,889300003.0
2007-08-20 09:46:00,228.82,228.91,228.79,228.9,1573100005.0
2007-08-20 09:47:00,228.89,229.25,228.87,229.25,1784099998.0
2007-08-20 09:48:00,229.245,229.34,229.22,229.3,1784099998.0
2007-08-20 09:49:00,229.3,229.43,229.29,229.36,1731000005.0
2007-08-20 09:50:00,229.37,229.42,229.245,229.245,1339899999.0
2007-08-20 09:51:00,229.24,229.27,229.22,229.24,1420000000.0
2007-08-20 09:52:00,229.24,229.29,229.14,229.21,1675699998.0
2007-08-20 09:53:00,229.19,229.24,229.15,229.23,1929900003.0
2007-08-20 09:54:00,229.22,229.27,229.21,229.25,987799999.0
2007-08-20 09:55:00,229.25,229.31,229.16,229.17,1424099998.0
2007-08-20 09:56:00,229.15,229.17,229.01,229.07,1523800003.0
2007-08-20 09:57:00,229.08,229.09,229.01,229.04,1523800003.0
2007-08-20 09:58:00,229.03,229.1,229.01,229.04,1084300000.0
2007-08-20 09:59:00,229.05,229.13,229.01,229.09,1880900001.0
2007-08-20 10:00:00,229.07,229.12,229.06,229.12,1441900001.0
2007-08-20 10:01:00,229.12,229.17,229.08,229.13,1441900001.0
2007-08-20 10:02:00,229.13,229.21,229.11,229.21,978000000.0
2007-08-20 10:03:00,229.21,229.33,229.2,229.33,1266700003.0
2007-08-20 10:04:00,229.35,229.38,229.3,229.32,1266700003.0
2007-08-20 10:05:00,229.33,229.36,229.235,229.25,1117199995.0
2007-08-20 10:06:00,229.24,229.255,229.13,229.21,1009999998.0
2007-08-20 10:07:00,229.22,229.22,229.14,229.21,795200001.0
2007-08-20 10:08:00,229.21,229.23,229.13,229.16,1713399998.0
2007-08-20 10:09:00,229.16,229.21,229.135,229.15,1345400002.0
2007-08-20 10:10:00,229.15,229.18,229.08,229.17,1676500001.0
2007-08-20 10:11:00,229.18,229.37,229.18,229.33,1081699999.0
2007-08-20 10:12:00,229.33,229.46,229.32,229.41,1354700001.0
2007-08-20 10:13:00,229.4,229.4,229.265,229.28,1355099994.0
2007-08-20 10:14:00,229.27,229.38,229.27,229.31,1181300000.0
2007-08-20 10:15:00,229.31,229.35,229.14,229.16,880300000.0
2007-08-20 10:16:00,229.15,229.25,229.14,229.24,683000001.0
2007-08-20 10:17:00,229.22,229.24,229.07,229.08,1222500000.0
2007-08-20 10:18:00,229.07,229.07,229.01,229.01,1222500000.0
2007-08-20 10:19:00,229.01,229.17,229.01,229.17,1453099999.0
2007-08-20 10:20:00,229.17,229.2,229.14,229.16,906599999.0
2007-08-20 10:21:00,229.16,229.17,229.14,229.15,630499999.0
2007-08-20 10:22:00,229.14,229.24,229.13,229.17,901700002.0
2007-08-20 10:23:00,229.19,229.35,229.18,229.325,848500000.0
2007-08-20 10:24:00,229.325,229.325,229.13,229.16,880600002.0
2007-08-20 10:25:00,229.17,229.17,229.04,229.12,1213300001.0
2007-08-20 10:26:00,229.13,229.18,229.1,229.15,1373600002.0
2007-08-20 10:27:00,229.15,229.21,229.05,229.09,1640199996.0
2007-08-20 10:28:00,229.1,229.16,229.03,229.04,1321200000.0
2007-08-20 10:29:00,229.05,229.1,228.92,228.95,1344700002.0
2007-08-20 10:30:00,228.935,229.0,228.81,228.91,1043900000.0
2007-08-20 10:31:00,228.91,228.96,228.82,228.9,1398800006.0
2007-08-20 10:32:00,228.9,229.03,228.89,229.03,900100001.0
2007-08-20 10:33:00,229.03,229.16,229.01,229.06,1090700004.0
2007-08-20 10:34:00,229.06,229.06,228.93,229.05,661100000.0
2007-08-20 10:35:00,229.04,229.08,229.03,229.05,1039500001.0
2007-08-20 10:36:00,229.05,229.08,229.0,229.05,1532699991.0
2007-08-20 10:37:00,229.05,229.07,229.01,229.04,490600001.0
2007-08-20 10:38:00,229.04,229.12,229.01,229.11,742600000.0
2007-08-20 10:39:00,229.11,229.14,229.04,229.07,811700001.0
2007-08-20 10:40:00,229.07,229.11,229.05,229.09,463600000.0
2007-08-20 10:41:00,229.09,229.11,229.05,229.06,512100000.0
2007-08-20 10:42:00,229.06,229.06,228.99,229.0,819900000.0
2007-08-20 10:43:00,229.0,229.0,228.93,228.93,805600001.0
2007-08-20 10:44:00,228.94,228.94,228.83,228.85,949299999.0
2007-08-20 10:45:00,228.85,228.88,228.805,228.86,773299995.0
2007-08-20 10:46:00,228.86,228.89,228.82,228.87,428900000.0
2007-08-20 10:47:00,228.87,228.88,228.78,228.85,945100001.0
2007-08-20 10:48:00,228.85,228.87,228.82,228.85,448400000.0
2007-08-20 10:49:00,228.85,228.86,228.8,228.82,340600000.0
2007-08-20 10:50:00,228.82,228.82,228.74,228.81,601399997.0
2007-08-20 10:51:00,228.81,228.86,228.78,228.83,1058500001.0
2007-08-20 10:52:00,228.83,228.89,228.83,228.86,1137799999.0
2007-08-20 10:53:00,228.85,228.85,228.77,228.8,1757700015.0
2007-08-20 10:54:00,228.78,228.93,228.78,228.92,1412300003.0
2007-08-20 10:55:00,228.91,229.08,228.91,229.06,1412300003.0
2007-08-20 10:56:00,229.07,229.11,229.05,229.09,1412300003.0
2007-08-20 10:57:00,229.08,229.33,229.07,229.32,1640999995.0
2007-08-20 10:58:00,229.32,229.33,229.16,229.18,1884299999.0
2007-08-20 10:59:00,229.18,229.18,229.06,229.11,1076599999.0
2007-08-20 11:00:00,229.12,229.185,229.05,229.165,1310400002.0
2007-08-20 11:01:00,229.15,229.15,229.065,229.065,1094800000.0
2007-08-20 11:02:00,229.06,229.16,229.06,229.14,1345800001.0
2007-08-20 11:03:00,229.14,229.22,229.14,229.22,541400000.0
2007-08-20 11:04:00,229.22,229.27,229.18,229.27,512100000.0
2007-08-20 11:05:00,229.27,229.27,229.23,229.25,1519099996.0
2007-08-20 11:06:00,229.25,229.3,229.245,229.27,1079999994.0
2007-08-20 11:07:00,229.27,229.3,229.24,229.26,770399999.0
2007-08-20 11:08:00,229.26,229.4,229.26,229.39,822599999.0
2007-08-20 11:09:00,229.39,229.39,229.3,229.3,1160400002.0
2007-08-20 11:10:00,229.27,229.27,229.23,229.25,765000000.0
2007-08-20 11:11:00,229.25,229.25,229.2,229.23,341399997.0
2007-08-20 11:12:00,229.22,229.28,229.2,229.26,149200000.0
2007-08-20 11:13:00,229.26,229.34,229.22,229.33,763899999.0
2007-08-20 11:14:00,229.35,229.39,229.31,229.35,572400002.0
2007-08-20 11:15:00,229.36,229.43,229.35,229.37,608299993.0
2007-08-20 11:16:00,229.38,229.39,229.27,229.32,906199998.0
2007-08-20 11:17:00,229.32,229.35,229.305,229.31,669699998.0
2007-08-20 11:18:00,229.3,229.33,229.25,229.27,764699999.0
2007-08-20 11:19:00,229.27,229.28,229.225,229.25,690000000.0
2007-08-20 11:20:00,229.25,229.29,229.24,229.28,649999999.0
2007-08-20 11:21:00,229.29,229.38,229.275,229.35,997400000.0
2007-08-20 11:22:00,229.36,229.39,229.31,229.35,409500000.0
2007-08-20 11:23:00,229.35,229.48,229.33,229.47,1034300000.0
2007-08-20 11:24:00,229.47,229.55,229.39,229.55,1022900000.0
2007-08-20 11:25:00,229.55,229.56,229.39,229.49,817200003.0
2007-08-20 11:26:00,229.5,229.56,229.47,229.54,603000000.0
2007-08-20 11:27:00,229.54,229.57,229.53,229.54,1074300002.0
2007-08-20 11:28:00,229.54,229.55,229.49,229.49,1183099997.0
2007-08-20 11:29:00,229.49,229.5,229.44,229.45,601500002.0
2007-08-20 11:30:00,229.45,229.47,229.43,229.46,730100002.0
2007-08-20 11:31:00,229.46,229.48,229.42,229.42,1432900005.0
2007-08-20 11:32:00,229.42,229.46,229.4,229.43,433499998.0
2007-08-20 11:33:00,229.45,229.46,229.42,229.43,551500004.0
2007-08-20 11:34:00,229.44,229.48,229.43,229.44,466700001.0
2007-08-20 11:35:00,229.44,229.46,229.44,229.44,472400000.0
2007-08-20 11:36:00,229.44,229.44,229.39,229.4,724999991.0
2007-08-20 11:37:00,229.4,229.42,229.39,229.42,301900000.0
2007-08-20 11:38:00,229.42,229.43,229.41,229.41,161600000.0
2007-08-20 11:39:00,229.41,229.42,229.39,229.42,104600000.0
2007-08-20 11:40:00,229.42,229.42,229.37,229.39,719900000.0
2007-08-20 11:41:00,229.39,229.39,229.37,229.39,136000000.0
2007-08-20 11:42:00,229.39,229.41,229.37,229.37,200000000.0
2007-08-20 11:43:00,229.36,229.36,229.21,229.27,1022300002.0
2007-08-20 11:44:00,229.27,229.32,229.25,229.3,565500002.0
2007-08-20 11:45:00,229.3,229.34,229.27,229.27,269799997.0
2007-08-20 11:46:00,229.27,229.28,229.22,229.23,1528299999.0
2007-08-20 11:47:00,229.23,229.23,229.18,229.22,1048200008.0
2007-08-20 11:48:00,229.22,229.26,229.2,229.22,527999997.0
2007-08-20 11:49:00,229.22,229.26,229.2,229.22,1061199997.0
2007-08-20 11:50:00,229.22,229.25,229.175,229.19,1325000001.0
2007-08-20 11:51:00,229.19,229.23,229.16,229.16,513400001.0
2007-08-20 11:52:00,229.17,229.18,229.14,229.15,543799999.0
2007-08-20 11:53:00,229.15,229.19,229.13,229.18,630300000.0
2007-08-20 11:54:00,229.18,229.21,229.18,229.2,655600007.0
2007-08-20 11:55:00,229.2,229.24,229.16,229.19,983799994.0
2007-08-20 11:56:00,229.19,229.21,229.16,229.21,512599999.0
2007-08-20 11:57:00,229.2,229.2,229.18,229.19,185799999.0
2007-08-20 11:58:00,229.19,229.305,229.19,229.28,1422299996.0
2007-08-20 11:59:00,229.28,229.28,229.16,229.17,2021500009.0
2007-08-20 12:00:00,229.17,229.26,229.16,229.2,1119599999.0
2007-08-20 12:01:00,229.21,229.21,229.15,229.16,748099998.0
2007-08-20 12:02:00,229.155,229.2,229.15,229.2,1427799998.0
2007-08-20 12:03:00,229.2,229.25,229.185,229.19,911199997.0
2007-08-20 12:04:00,229.2,229.25,229.18,229.2,797600000.0
2007-08-20 12:05:00,229.19,229.24,229.18,229.22,556899998.0
2007-08-20 12:06:00,229.22,229.23,229.14,229.19,579400001.0
2007-08-20 12:07:00,229.19,229.22,229.17,229.19,876700000.0
2007-08-20 12:08:00,229.18,229.18,229.07,229.12,1139300010.0
2007-08-20 12:09:00,229.12,229.12,229.01,229.06,1127099999.0
2007-08-20 12:10:00,229.06,229.11,228.965,229.03,1340400002.0
2007-08-20 12:11:00,229.03,229.11,229.03,229.1,1821600002.0
2007-08-20 12:12:00,229.09,229.13,229.06,229.1,961599998.0
2007-08-20 12:13:00,229.09,229.12,229.05,229.08,1084399999.0
2007-08-20 12:14:00,229.06,229.06,228.89,228.96,1463700000.0
2007-08-20 12:15:00,228.94,228.99,228.8,228.81,1052400000.0
2007-08-20 12:16:00,228.84,228.84,228.75,228.8,1052400000.0
2007-08-20 12:17:00,228.8,228.8,228.69,228.74,1996799997.0
2007-08-20 12:18:00,228.74,228.83,228.73,228.78,1357899999.0
2007-08-20 12:19:00,228.78,228.9,228.77,228.85,1349799992.0
2007-08-20 12:20:00,228.845,228.87,228.77,228.78,1674300008.0
2007-08-20 12:21:00,228.78,228.84,228.735,228.83,1316300002.0
2007-08-20 12:22:00,228.82,228.84,228.78,228.81,978799999.0
2007-08-20 12:23:00,228.81,228.91,228.8,228.88,1156200007.0
2007-08-20 12:24:00,228.89,228.91,228.82,228.85,619999999.0
2007-08-20 12:25:00,228.85,228.9,228.85,228.86,557900001.0
2007-08-20 12:26:00,228.86,228.88,228.84,228.85,749800006.0
2007-08-20 12:27:00,228.86,228.88,228.75,228.79,1547600006.0
2007-08-20 12:28:00,228.775,228.785,228.72,228.74,479100000.0
2007-08-20 12:29:00,228.74,228.75,228.67,228.67,1222200002.0
2007-08-20 12:30:00,228.67,228.68,228.43,228.43,2091800003.0
2007-08-20 12:31:00,228.43,228.43,228.34,228.37,868000002.0
2007-08-20 12:32:00,228.39,228.43,228.37,228.43,874399995.0
2007-08-20 12:33:00,228.43,228.58,228.405,228.49,1874400001.0
2007-08-20 12:34:00,228.49,228.52,228.43,228.48,1600799992.0
2007-08-20 12:35:00,228.48,228.57,228.48,228.57,659799999.0
2007-08-20 12:36:00,228.57,228.65,228.57,228.575,1706099997.0
2007-08-20 12:37:00,228.575,228.58,228.5,228.5,1611299998.0
2007-08-20 12:38:00,228.5,228.6,228.48,228.48,901100002.0
2007-08-20 12:39:00,228.51,228.66,228.49,228.54,1772600000.0
2007-08-20 12:40:00,228.54,228.64,228.5,228.6,1815699994.0
2007-08-20 12:41:00,228.6,228.61,228.54,228.57,639900000.0
2007-08-20 12:42:00,228.57,228.57,228.49,228.49,999900005.0
2007-08-20 12:43:00,228.5,228.65,228.44,228.59,1045800002.0
2007-08-20 12:44:00,228.59,228.87,228.59,228.83,1819099997.0
2007-08-20 12:45:00,228.82,228.98,228.82,228.89,1532000002.0
2007-08-20 12:46:00,228.89,228.9,228.75,228.78,1532000002.0
2007-08-20 12:47:00,228.79,228.87,228.77,228.78,1498400000.0
2007-08-20 12:48:00,228.78,228.8,228.74,228.74,839399997.0
2007-08-20 12:49:00,228.74,228.84,228.73,228.8,724299999.0
2007-08-20 12:50:00,228.79,228.82,228.77,228.77,763600007.0
2007-08-20 12:51:00,228.76,228.79,228.73,228.75,1207200009.0
2007-08-20 12:52:00,228.75,228.8,228.73,228.74,799199995.0
2007-08-20 12:53:00,228.74,228.74,228.66,228.67,698800002.0
2007-08-20 12:54:00,228.68,228.72,228.66,228.715,1412599998.0
2007-08-20 12:55:00,228.71,228.74,228.69,228.69,829700000.0
2007-08-20 12:56:00,228.69,228.72,228.65,228.72,947900002.0
2007-08-20 12:57:00,228.715,228.78,228.705,228.72,1558400000.0
2007-08-20 12:58:00,228.7,228.72,228.635,228.635,802099999.0
2007-08-20 12:59:00,228.63,228.64,228.57,228.58,714300000.0
2007-08-20 13:00:00,228.56,228.63,228.54,228.56,714300000.0
2007-08-20 13:01:00,228.56,228.64,228.56,228.61,714300000.0
2007-08-20 13:02:00,228.62,228.64,228.585,228.63,360300000.0
2007-08-20 13:03:00,228.62,228.66,228.6,228.65,750799997.0
2007-08-20 13:04:00,228.65,228.65,228.6,228.62,976000005.0
2007-08-20 13:05:00,228.62,228.62,228.54,228.57,716700000.0
2007-08-20 13:06:00,228.57,228.64,228.52,228.52,878200000.0
2007-08-20 13:07:00,228.52,228.54,228.49,228.51,654200000.0
2007-08-20 13:08:00,228.53,228.54,228.5,228.52,940000000.0
2007-08-20 13:09:00,228.52,228.53,228.485,228.52,629600001.0
2007-08-20 13:10:00,228.52,228.52,228.44,228.47,590500000.0
2007-08-20 13:11:00,228.47,228.6,228.46,228.6,568799999.0
2007-08-20 13:12:00,228.6,228.62,228.55,228.57,578699997.0
2007-08-20 13:13:00,228.57,228.57,228.53,228.54,438900000.0
2007-08-20 13:14:00,228.54,228.54,228.44,228.505,552900001.0
2007-08-20 13:15:00,228.51,228.51,228.435,228.435,382100000.0
2007-08-20 13:16:00,228.435,228.445,228.355,228.38,873300000.0
2007-08-20 13:17:00,228.38,228.42,228.37,228.4,927700001.0
2007-08-20 13:18:00,228.4,228.44,228.34,228.42,1016599999.0
2007-08-20 13:19:00,228.43,228.55,228.43,228.55,1072900000.0
2007-08-20 13:20:00,228.555,228.6,228.525,228.55,1215300004.0
2007-08-20 13:21:00,228.55,228.565,228.53,228.55,379300002.0
2007-08-20 13:22:00,228.545,228.62,228.51,228.59,623000008.0
2007-08-20 13:23:00,228.6,228.64,228.56,228.56,955600006.0
2007-08-20 13:24:00,228.56,228.63,228.5,228.59,1053300005.0
2007-08-20 13:25:00,228.59,228.59,228.49,228.52,870799996.0
2007-08-20 13:26:00,228.52,228.55,228.49,228.49,595600000.0
2007-08-20 13:27:00,228.49,228.52,228.49,228.52,502700000.0
2007-08-20 13:28:00,228.52,228.57,228.49,228.57,571300003.0
2007-08-20 13:29:00,228.58,228.58,228.49,228.54,540099999.0
2007-08-20 13:30:00,228.54,228.54,228.5,228.515,564600005.0
2007-08-20 13:31:00,228.52,228.54,228.51,228.53,165100000.0
2007-08-20 13:32:00,228.53,228.55,228.49,228.49,240500000.0
2007-08-20 13:33:00,228.48,228.49,228.47,228.47,312000000.0
2007-08-20 13:34:00,228.48,228.49,228.41,228.41,464800002.0
2007-08-20 13:35:00,228.41,228.41,228.32,228.32,691599997.0
2007-08-20 13:36:00,228.32,228.33,228.25,228.33,791700001.0
2007-08-20 13:37:00,228.33,228.33,228.24,228.24,705499992.0
2007-08-20 13:38:00,228.24,228.32,228.24,228.3,1077200000.0
2007-08-20 13:39:00,228.3,228.32,228.24,228.26,1115099997.0
2007-08-20 13:40:00,228.25,228.28,228.2,228.22,555700000.0
2007-08-20 13:41:00,228.22,228.22,228.13,228.19,1654099993.0
2007-08-20 13:42:00,228.19,228.19,228.12,228.17,377299999.0
2007-08-20 13:43:00,228.17,228.3,228.16,228.28,1511500000.0
2007-08-20 13:44:00,228.29,228.47,228.29,228.44,1616500007.0
2007-08-20 13:45:00,228.44,228.46,228.36,228.46,940400003.0
2007-08-20 13:46:00,228.47,228.73,228.45,228.72,2130300000.0
2007-08-20 13:47:00,228.72,228.78,228.67,228.7,1053500002.0
2007-08-20 13:48:00,228.7,228.76,228.69,228.75,597899998.0
2007-08-20 13:49:00,228.76,228.79,228.65,228.66,878600001.0
2007-08-20 13:50:00,228.65,228.67,228.61,228.67,645800001.0
2007-08-20 13:51:00,228.67,228.68,228.63,228.65,489200003.0
2007-08-20 13:52:00,228.65,228.65,228.56,228.6,325700000.0
2007-08-20 13:53:00,228.6,228.63,228.57,228.63,724999999.0
2007-08-20 13:54:00,228.61,228.65,228.59,228.62,533700000.0
2007-08-20 13:55:00,228.61,228.68,228.595,228.65,427300001.0
2007-08-20 13:56:00,228.65,228.67,228.63,228.64,278400000.0
2007-08-20 13:57:00,228.64,228.65,228.51,228.53,781500001.0
2007-08-20 13:58:00,228.53,228.62,228.53,228.545,842300000.0
2007-08-20 13:59:00,228.545,228.55,228.48,228.51,852999996.0
2007-08-20 14:00:00,228.51,228.51,228.43,228.43,488799997.0
2007-08-20 14:01:00,228.43,228.49,228.31,228.38,1249300001.0
2007-08-20 14:02:00,228.37,228.53,228.35,228.49,1028000000.0
2007-08-20 14:03:00,228.49,228.52,228.43,228.49,899899996.0
2007-08-20 14:04:00,228.49,228.49,228.42,228.43,1058500001.0
2007-08-20 14:05:00,228.44,228.495,228.43,228.495,592100002.0
2007-08-20 14:06:00,228.49,228.5,228.43,228.44,554099999.0
2007-08-20 14:07:00,228.45,228.47,228.405,228.405,764900001.0
2007-08-20 14:08:00,228.395,228.43,228.33,228.39,1229099999.0
2007-08-20 14:09:00,228.38,228.49,228.37,228.48,1314899991.0
2007-08-20 14:10:00,228.48,228.49,228.4,228.42,807700000.0
2007-08-20 14:11:00,228.42,228.44,228.36,228.37,1231900005.0
2007-08-20 14:12:00,228.37,228.39,228.32,228.39,980700001.0
2007-08-20 14:13:00,228.39,228.42,228.35,228.39,1289999996.0
2007-08-20 14:14:00,228.39,228.5,228.37,228.5,1215700002.0
2007-08-20 14:15:00,228.5,228.55,228.47,228.55,1185199994.0
2007-08-20 14:16:00,228.56,228.56,228.54,228.54,842199997.0
2007-08-20 14:17:00,228.56,228.63,228.56,228.6,955699999.0
2007-08-20 14:18:00,228.6,228.64,228.6,228.62,535800002.0
2007-08-20 14:19:00,228.62,228.68,228.6,228.68,769700000.0
2007-08-20 14:20:00,228.68,228.69,228.61,228.65,1089799998.0
2007-08-20 14:21:00,228.65,228.74,228.65,228.73,1227899991.0
2007-08-20 14:22:00,228.73,228.75,228.68,228.715,1123299998.0
2007-08-20 14:23:00,228.715,228.74,228.67,228.69,1094200002.0
2007-08-20 14:24:00,228.69,228.78,228.675,228.78,1345100000.0
2007-08-20 14:25:00,228.78,228.85,228.76,228.83,1073499994.0
2007-08-20 14:26:00,228.83,228.83,228.77,228.83,734500003.0
2007-08-20 14:27:00,228.83,228.89,228.82,228.89,778200001.0
2007-08-20 14:28:00,228.9,228.94,228.89,228.93,499600003.0
2007-08-20 14:29:00,228.9,228.97,228.87,228.96,684699996.0
2007-08-20 14:30:00,228.96,229.06,228.91,229.03,688400000.0
2007-08-20 14:31:00,229.04,229.09,229.02,229.05,336000000.0
2007-08-20 14:32:00,229.05,229.08,229.05,229.07,684099997.0
2007-08-20 14:33:00,229.07,229.07,228.95,228.96,459200000.0
2007-08-20 14:34:00,228.97,228.98,228.89,228.89,706200000.0
2007-08-20 14:35:00,228.895,228.91,228.85,228.86,1258499997.0
2007-08-20 14:36:00,228.855,228.86,228.78,228.78,798699999.0
2007-08-20 14:37:00,228.78,228.79,228.73,228.78,349200000.0
2007-08-20 14:38:00,228.78,228.87,228.75,228.87,487500000.0
2007-08-20 14:39:00,228.87,228.88,228.81,228.85,494899996.0
2007-08-20 14:40:00,228.84,228.89,228.8,228.86,960900000.0
2007-08-20 14:41:00,228.86,228.9,228.83,228.83,1279299999.0
2007-08-20 14:42:00,228.83,228.88,228.81,228.85,891799999.0
2007-08-20 14:43:00,228.86,228.91,228.86,228.88,1206600001.0
2007-08-20 14:44:00,228.88,228.91,228.85,228.88,1043800001.0
2007-08-20 14:45:00,228.88,228.88,228.79,228.8,668699996.0
2007-08-20 14:46:00,228.8,228.88,228.78,228.88,1163499999.0
2007-08-20 14:47:00,228.89,228.9,228.81,228.84,711899995.0
2007-08-20 14:48:00,228.84,228.85,228.8,228.84,981299995.0
2007-08-20 14:49:00,228.83,228.9,228.83,228.88,484000000.0
2007-08-20 14:50:00,228.88,228.94,228.88,228.88,587699999.0
2007-08-20 14:51:00,228.88,228.89,228.86,228.88,216200000.0
2007-08-20 14:52:00,228.88,228.89,228.81,228.83,232300000.0
2007-08-20 14:53:00,228.84,228.85,228.8,228.82,1008499998.0
2007-08-20 14:54:00,228.82,228.84,228.77,228.83,408500000.0
2007-08-20 14:55:00,228.82,228.88,228.81,228.86,320300000.0
2007-08-20 14:56:00,228.86,228.88,228.82,228.88,769500001.0
2007-08-20 14:57:00,228.87,228.95,228.84,228.93,829700001.0
2007-08-20 14:58:00,228.93,229.03,228.93,229.01,479300001.0
2007-08-20 14:59:00,229.01,229.02,228.98,229.0,324800000.0
2007-08-20 15:00:00,229.01,229.12,229.01,229.1,1176000000.0
2007-08-20 15:01:00,229.1,229.17,229.08,229.14,1085300002.0
2007-08-20 15:02:00,229.14,229.14,229.06,229.1,1732800001.0
2007-08-20 15:03:00,229.08,229.11,229.02,229.04,1092599998.0
2007-08-20 15:04:00,229.04,229.13,229.04,229.11,1376000004.0
2007-08-20 15:05:00,229.1,229.12,229.09,229.12,952700002.0
2007-08-20 15:06:00,229.14,229.15,229.06,229.14,1220699999.0
2007-08-20 15:07:00,229.13,229.14,229.09,229.13,1436099997.0
2007-08-20 15:08:00,229.13,229.15,229.09,229.09,587400000.0
2007-08-20 15:09:00,229.09,229.13,229.08,229.09,1035200001.0
2007-08-20 15:10:00,229.1,229.16,229.08,229.12,617100002.0
2007-08-20 15:11:00,229.1,229.11,228.97,228.97,1123300001.0
2007-08-20 15:12:00,228.99,228.99,228.9,228.92,1123300001.0
2007-08-20 15:13:00,228.92,228.98,228.92,228.96,404100000.0
2007-08-20 15:14:00,228.96,229.0,228.92,229.0,882000000.0
2007-08-20 15:15:00,228.99,229.01,228.94,228.97,452399996.0
2007-08-20 15:16:00,228.96,228.98,228.92,228.94,118700000.0
2007-08-20 15:17:00,228.93,228.97,228.915,228.92,475999996.0
2007-08-20 15:18:00,228.94,228.96,228.87,228.95,1937399999.0
2007-08-20 15:19:00,228.95,228.96,228.81,228.85,1217499999.0
2007-08-20 15:20:00,228.84,228.85,228.76,228.77,497100000.0
2007-08-20 15:21:00,228.77,228.81,228.71,228.74,1287700001.0
2007-08-20 15:22:00,228.75,228.76,228.69,228.71,1087199994.0
2007-08-20 15:23:00,228.71,228.73,228.71,228.73,733200000.0
2007-08-20 15:24:00,228.73,228.73,228.71,228.71,593500000.0
2007-08-20 15:25:00,228.71,228.71,228.59,228.59,631000001.0
2007-08-20 15:26:00,228.59,228.59,228.49,228.52,1308099993.0
2007-08-20 15:27:00,228.52,228.53,228.48,228.49,1494500004.0
2007-08-20 15:28:00,228.48,228.56,228.46,228.56,1222699999.0
2007-08-20 15:29:00,228.58,228.63,228.56,228.61,1326099998.0
2007-08-20 15:30:00,228.62,228.68,228.58,228.68,1010899998.0
2007-08-20 15:31:00,228.65,228.67,228.44,228.48,1537000000.0
2007-08-20 15:32:00,228.49,228.65,228.49,228.6,1537000000.0
2007-08-20 15:33:00,228.59,228.74,228.58,228.71,1385700002.0
2007-08-20 15:34:00,228.71,228.73,228.57,228.73,1585000000.0
2007-08-20 15:35:00,228.73,228.75,228.67,228.69,2004599997.0
2007-08-20 15:36:00,228.69,228.69,228.33,228.34,1734599997.0
2007-08-20 15:37:00,228.37,228.565,228.29,228.3,1734599997.0
2007-08-20 15:38:00,228.3,228.38,228.25,228.36,2091899993.0
2007-08-20 15:39:00,228.34,228.4,228.26,228.26,1733600001.0
2007-08-20 15:40:00,228.24,228.26,228.0,228.02,1733600001.0
2007-08-20 15:41:00,228.0,228.01,227.84,227.89,1733600001.0
2007-08-20 15:42:00,227.9,228.03,227.83,227.97,1768300003.0
2007-08-20 15:43:00,227.97,228.01,227.89,227.94,1693200002.0
2007-08-20 15:44:00,227.965,228.02,227.885,227.885,1693200002.0
2007-08-20 15:45:00,227.89,227.89,227.77,227.8,1562500000.0
2007-08-20 15:46:00,227.8,227.84,227.65,227.65,1645500004.0
2007-08-20 15:47:00,227.65,227.68,227.34,227.35,1886299999.0
2007-08-20 15:48:00,227.32,227.35,227.13,227.35,1886299999.0
2007-08-20 15:49:00,227.34,227.38,227.24,227.25,1886299999.0
2007-08-20 15:50:00,227.24,227.48,227.23,227.44,1698800000.0
2007-08-20 15:51:00,227.45,227.64,227.39,227.64,1698800000.0
2007-08-20 15:52:00,227.62,227.69,227.54,227.56,1698800000.0
2007-08-20 15:53:00,227.56,227.61,227.44,227.53,1813499997.0
2007-08-20 15:54:00,227.6,227.66,227.47,227.48,1813499997.0
2007-08-20 15:55:00,227.46,227.56,227.4,227.56,1564200001.0
2007-08-20 15:56:00,227.58,227.66,227.5,227.59,1564200001.0
2007-08-20 15:57:00,227.58,227.78,227.55,227.73,1564200001.0
2007-08-20 15:58:00,227.72,227.86,227.72,227.77,1564200001.0
2007-08-20 15:59:00,227.81,227.88,227.81,227.84,1564200001.0
2007-08-20 16:00:00,227.84,228.0,227.81,228.0,2035200005.0
2007-08-20 16:01:00,227.98,227.98,227.78,227.8,1452400001.0
2007-08-20 16:02:00,227.81,227.85,227.75,227.8,1452400001.0
2007-08-20 16:03:00,227.8,227.97,227.78,227.92,1389800003.0
2007-08-20 16:04:00,227.93,228.01,227.91,227.94,1389800003.0
2007-08-20 16:05:00,227.94,228.08,227.94,228.07,2017600003.0
2007-08-20 16:06:00,228.08,228.08,227.96,228.04,2017600003.0
2007-08-20 16:07:00,228.05,228.16,228.0,228.09,2017600003.0
2007-08-20 16:08:00,228.1,228.36,228.08,228.32,2017600003.0
2007-08-20 16:09:00,228.3,228.34,228.22,228.28,1652599995.0
2007-08-20 16:10:00,228.27,228.45,228.27,228.43,1652599995.0
2007-08-20 16:11:00,228.42,228.42,228.24,228.33,1652599995.0
2007-08-20 16:12:00,228.36,228.38,228.25,228.29,1652599995.0
2007-08-20 16:13:00,228.29,228.31,228.12,228.13,1238200001.0
2007-08-20 16:14:00,228.13,228.22,228.09,228.22,1401899997.0
2007-08-20 16:15:00,228.23,228.25,228.12,228.2,1876299997.0
2007-08-20 16:16:00,228.21,228.27,228.15,228.16,1592000003.0
2007-08-20 16:17:00,228.15,228.22,228.08,228.1,2137699998.0
2007-08-20 16:18:00,228.08,228.28,228.07,228.25,1663499998.0
2007-08-20 16:19:00,228.23,228.28,228.19,228.23,1663499998.0
2007-08-20 16:20:00,228.23,228.25,228.16,228.19,1142700000.0
2007-08-20 16:21:00,228.18,228.29,228.17,228.23,2128500003.0
2007-08-20 16:22:00,228.24,228.3,228.12,228.14,2128500003.0
2007-08-20 16:23:00,228.13,228.13,228.07,228.11,1936600002.0
2007-08-20 16:24:00,228.11,228.11,227.995,228.0,1951399998.0
2007-08-20 16:25:00,228.0,228.0,227.83,227.9,1096999997.0
2007-08-20 16:26:00,227.92,227.99,227.92,227.95,1096999997.0
2007-08-20 16:27:00,227.96,228.02,227.91,228.02,1121600004.0
2007-08-20 16:28:00,228.02,228.12,227.96,227.98,1630299993.0
2007-08-20 16:29:00,228.0,228.02,227.9,227.95,1630299993.0
2007-08-20 16:30:00,227.95,227.95,227.82,227.87,1641899996.0
2007-08-20 16:31:00,227.83,227.83,227.66,227.67,1672300001.0
2007-08-20 16:32:00,227.685,227.72,227.58,227.7,1672300001.0
2007-08-20 16:33:00,227.7,227.8,227.69,227.78,1638400001.0
2007-08-20 16:34:00,227.74,227.84,227.72,227.83,1850000001.0
2007-08-20 16:35:00,227.84,227.85,227.77,227.79,1850000001.0
2007-08-20 16:36:00,227.78,227.85,227.78,227.84,1489100006.0
2007-08-20 16:37:00,227.86,227.87,227.66,227.67,1747300001.0
2007-08-20 16:38:00,227.67,227.68,227.6,227.66,1652600004.0
2007-08-20 16:39:00,227.66,227.72,227.62,227.65,1973399994.0
2007-08-20 16:40:00,227.63,227.64,227.48,227.48,1498699996.0
2007-08-20 16:41:00,227.49,227.82,227.49,227.81,1498699996.0
2007-08-20 16:42:00,227.81,227.82,227.67,227.68,1514500000.0
2007-08-20 16:43:00,227.64,227.78,227.64,227.7,1692000007.0
2007-08-20 16:44:00,227.72,227.76,227.7,227.72,1692000007.0
2007-08-20 16:45:00,227.72,227.85,227.68,227.7,1797300011.0
2007-08-20 16:46:00,227.71,227.77,227.67,227.77,1797300011.0
2007-08-20 16:47:00,227.77,227.79,227.7,227.79,858800000.0
2007-08-20 16:48:00,227.75,227.76,227.6,227.62,2018900005.0
2007-08-20 16:49:00,227.64,227.65,227.45,227.47,2018900005.0
2007-08-20 16:50:00,227.475,227.7,227.475,227.68,1365799998.0
2007-08-20 16:51:00,227.68,227.75,227.61,227.63,1684199999.0
2007-08-20 16:52:00,227.63,227.71,227.63,227.7,1124000004.0
2007-08-20 16:53:00,227.7,227.81,227.67,227.71,1926200002.0
2007-08-20 16:54:00,227.71,227.78,227.71,227.77,1313000003.0
2007-08-20 16:55:00,227.77,227.82,227.75,227.82,1653599997.0
2007-08-20 16:56:00,227.82,227.85,227.8,227.81,656600000.0
2007-08-20 16:57:00,227.81,227.89,227.78,227.88,1669200002.0
2007-08-20 16:58:00,227.89,227.9,227.85,227.9,1183700003.0
2007-08-20 16:59:00,227.9,227.99,227.9,227.98,1667800001.0
2007-08-20 17:00:00,227.98,228.0,227.86,227.87,1727199997.0
2007-08-20 17:01:00,227.87,227.88,227.81,227.83,1331899998.0
2007-08-20 17:02:00,227.84,227.88,227.81,227.83,1610600001.0
2007-08-20 17:03:00,227.84,227.85,227.75,227.78,1848800002.0
2007-08-20 17:04:00,227.75,227.78,227.65,227.7,1068999999.0
2007-08-20 17:05:00,227.71,227.74,227.68,227.72,1068999999.0
2007-08-20 17:06:00,227.72,227.74,227.56,227.56,1968099995.0
2007-08-20 17:07:00,227.55,227.72,227.55,227.72,1152900000.0
2007-08-20 17:08:00,227.7,227.76,227.64,227.68,1584300005.0
2007-08-20 17:09:00,227.7,227.76,227.7,227.7,1584300005.0
2007-08-20 17:10:00,227.69,227.79,227.69,227.77,1841099996.0
2007-08-20 17:11:00,227.77,227.87,227.76,227.85,1307600000.0
2007-08-20 17:12:00,227.87,227.89,227.8,227.86,1307600000.0
2007-08-20 17:13:00,227.86,227.97,227.84,227.91,2069900010.0
2007-08-20 17:14:00,227.88,228.0,227.88,227.94,2036200001.0
2007-08-20 17:15:00,227.96,228.1,227.93,228.09,2036200001.0
2007-08-20 17:16:00,228.09,228.09,227.99,227.99,1117999999.0
2007-08-20 17:17:00,227.97,228.01,227.87,227.91,711700000.0
2007-08-20 17:18:00,227.93,227.97,227.92,227.96,711700000.0
2007-08-20 17:19:00,227.96,227.99,227.92,227.93,1491500000.0
2007-08-20 17:20:00,227.94,228.1,227.93,228.09,1177400002.0
2007-08-20 17:21:00,228.09,228.13,228.07,228.12,1550799992.0
2007-08-20 17:22:00,228.11,228.11,228.01,228.05,1452199998.0
2007-08-20 17:23:00,228.05,228.06,227.98,227.99,636800000.0
2007-08-20 17:24:00,227.98,228.0,227.88,227.93,1767599999.0
2007-08-20 17:25:00,227.91,227.97,227.91,227.93,1055200000.0
2007-08-20 17:26:00,227.94,227.99,227.91,227.93,1055200000.0
2007-08-20 17:27:00,227.93,227.93,227.8,227.82,1709899998.0
2007-08-20 17:28:00,227.83,227.85,227.755,227.79,1898800010.0
2007-08-20 17:29:00,227.8,227.9,227.78,227.85,1825500004.0
2007-08-20 17:30:00,227.84,227.84,227.7,227.82,1729399997.0
2007-08-20 17:31:00,227.85,227.86,227.75,227.77,1729399997.0
2007-08-20 17:32:00,227.79,227.79,227.68,227.74,1729399997.0
2007-08-20 17:33:00,227.74,227.79,227.73,227.79,805800000.0
2007-08-20 17:34:00,227.78,227.81,227.75,227.79,1266400009.0
2007-08-20 17:35:00,227.79,227.92,227.79,227.91,1335200001.0
2007-08-20 17:36:00,227.91,227.95,227.83,227.92,1980899996.0
2007-08-20 17:37:00,227.92,227.93,227.82,227.84,1004700000.0
2007-08-20 17:38:00,227.84,227.94,227.83,227.85,1091099992.0
2007-08-20 17:39:00,227.85,227.88,227.81,227.87,863900004.0
2007-08-20 17:40:00,227.88,227.89,227.74,227.81,1881400002.0
2007-08-20 17:41:00,227.8,227.87,227.8,227.84,1015399998.0
2007-08-20 17:42:00,227.85,227.9,227.84,227.89,841899997.0
2007-08-20 17:43:00,227.89,227.93,227.87,227.92,605299998.0
2007-08-20 17:44:00,227.91,227.92,227.87,227.9,418000001.0
2007-08-20 17:45:00,227.9,227.9,227.71,227.72,1479000005.0
2007-08-20 17:46:00,227.72,227.77,227.71,227.76,1561399995.0
2007-08-20 17:47:00,227.77,227.82,227.76,227.82,650399999.0
2007-08-20 17:48:00,227.82,227.86,227.77,227.77,1106700003.0
2007-08-20 17:49:00,227.77,227.79,227.7,227.73,1753700003.0
2007-08-20 17:50:00,227.73,227.74,227.61,227.63,1600799993.0
2007-08-20 17:51:00,227.63,227.67,227.51,227.6,1781700001.0
2007-08-20 17:52:00,227.6,227.61,227.38,227.4,1656199999.0
2007-08-20 17:53:00,227.4,227.4,227.24,227.3,1269100000.0
2007-08-20 17:54:00,227.3,227.41,227.3,227.38,1004900000.0
2007-08-20 17:55:00,227.38,227.39,227.27,227.34,1186800001.0
2007-08-20 17:56:00,227.34,227.43,227.34,227.38,1797200004.0
2007-08-20 17:57:00,227.35,227.41,227.29,227.36,2100700003.0
2007-08-20 17:58:00,227.36,227.36,227.12,227.12,2100700003.0
2007-08-20 17:59:00,227.12,227.15,227.0,227.0,1082899999.0
2007-08-20 18:00:00,227.0,227.05,226.89,227.04,1449599998.0
2007-08-20 18:01:00,227.04,227.14,226.98,227.05,791600000.0
2007-08-20 18:02:00,227.06,227.17,227.04,227.17,822699998.0
2007-08-20 18:03:00,227.17,227.21,227.03,227.09,1218899996.0
2007-08-20 18:04:00,227.09,227.11,227.04,227.07,827700000.0
2007-08-20 18:05:00,227.07,227.07,226.97,227.01,655699996.0
2007-08-20 18:06:00,227.01,227.13,227.0,227.1,926199999.0
2007-08-20 18:07:00,227.1,227.16,227.09,227.16,904699996.0
2007-08-20 18:08:00,227.16,227.18,227.07,227.08,683299999.0
2007-08-20 18:09:00,227.08,227.11,226.915,226.915,1967100000.0
2007-08-20 18:10:00,226.92,226.92,226.72,226.74,1201100001.0
2007-08-20 18:11:00,226.73,226.75,226.67,226.69,1078500000.0
2007-08-20 18:12:00,226.69,226.73,226.55,226.59,965700002.0
2007-08-20 18:13:00,226.59,226.64,226.37,226.37,1558300002.0
2007-08-20 18:14:00,226.37,226.54,226.35,226.52,1758199999.0
2007-08-20 18:15:00,226.52,226.64,226.5,226.6,1323099999.0
2007-08-20 18:16:00,226.6,226.78,226.6,226.76,1298800001.0
2007-08-20 18:17:00,226.76,226.77,226.61,226.61,1602599989.0
2007-08-20 18:18:00,226.61,226.71,226.61,226.67,1330100007.0
2007-08-20 18:19:00,226.68,226.73,226.68,226.73,865800000.0
2007-08-20 18:20:00,226.73,226.73,226.64,226.66,1362900000.0
2007-08-20 18:21:00,226.66,226.67,226.57,226.64,1122999995.0
2007-08-20 18:22:00,226.64,226.74,226.59,226.73,1404100001.0
2007-08-20 18:23:00,226.73,226.76,226.66,226.66,775300000.0
2007-08-20 18:24:00,226.66,226.8,226.65,226.78,1116200003.0
2007-08-20 18:25:00,226.77,227.0,226.77,227.0,1306200000.0
2007-08-20 18:26:00,227.01,227.21,226.99,227.19,1131500001.0
2007-08-20 18:27:00,227.19,227.25,227.13,227.24,1017800000.0
2007-08-20 18:28:00,227.24,227.24,227.02,227.02,1041000002.0
2007-08-20 18:29:00,227.03,227.06,226.94,226.95,1367500002.0
2007-08-20 18:30:00,226.94,227.03,226.92,226.92,1378100003.0
2007-08-20 18:31:00,226.93,227.01,226.93,226.97,1378000002.0
2007-08-20 18:32:00,226.97,227.07,226.96,227.05,864099998.0
2007-08-20 18:33:00,227.06,227.15,227.06,227.1,704000000.0
2007-08-20 18:34:00,227.11,227.19,227.11,227.19,1006899999.0
2007-08-20 18:35:00,227.19,227.23,227.12,227.12,950499998.0
2007-08-20 18:36:00,227.13,227.14,227.08,227.09,558399998.0
2007-08-20 18:37:00,227.09,227.16,227.09,227.11,1519299998.0
2007-08-20 18:38:00,227.11,227.17,227.09,227.13,1345300001.0
2007-08-20 18:39:00,227.14,227.16,227.07,227.09,1094199996.0
2007-08-20 18:40:00,227.09,227.1,227.01,227.01,1101600000.0
2007-08-20 18:41:00,227.02,227.14,227.01,227.14,1319500001.0
2007-08-20 18:42:00,227.15,227.24,227.08,227.11,1547099995.0
2007-08-20 18:43:00,227.11,227.11,226.99,227.05,852100000.0
2007-08-20 18:44:00,227.05,227.07,227.01,227.03,822600000.0
2007-08-20 18:45:00,227.03,227.1,227.03,227.08,615500003.0
2007-08-20 18:46:00,227.08,227.13,227.05,227.08,887699999.0
2007-08-20 18:47:00,227.09,227.2,227.09,227.12,1369899998.0
2007-08-20 18:48:00,227.12,227.18,227.09,227.18,901200002.0
2007-08-20 18:49:00,227.18,227.26,227.08,227.08,1470000000.0
2007-08-20 18:50:00,227.08,227.08,226.96,226.97,1064500000.0
2007-08-20 18:51:00,226.96,227.0,226.92,226.95,1402800006.0
2007-08-20 18:52:00,226.95,227.07,226.94,227.05,1036500000.0
2007-08-20 18:53:00,227.06,227.07,227.0,227.01,973100006.0
2007-08-20 18:54:00,227.01,227.02,226.92,226.95,997799995.0
2007-08-20 18:55:00,226.95,227.0,226.94,227.0,963500002.0
2007-08-20 18:56:00,227.0,227.04,226.92,226.93,1466899994.0
2007-08-20 18:57:00,226.95,226.95,226.71,226.75,1276899996.0
2007-08-20 18:58:00,226.75,226.8,226.71,226.71,1189800000.0
2007-08-20 18:59:00,226.72,226.73,226.65,226.67,1274900002.0
2007-08-20 19:00:00,226.66,226.68,226.62,226.65,1240099999.0
2007-08-20 19:01:00,226.65,226.65,226.5,226.5,973000000.0
2007-08-20 19:02:00,226.5,226.62,226.47,226.62,1190299999.0
2007-08-20 19:03:00,226.61,226.66,226.59,226.66,856100001.0
2007-08-20 19:04:00,226.66,226.68,226.6,226.67,1095100002.0
2007-08-20 19:05:00,226.66,226.81,226.66,226.78,761900000.0
2007-08-20 19:06:00,226.78,226.78,226.73,226.73,582400000.0
2007-08-20 19:07:00,226.73,226.73,226.61,226.71,1011600000.0
2007-08-20 19:08:00,226.71,226.76,226.68,226.74,1301200000.0
2007-08-20 19:09:00,226.74,226.86,226.73,226.86,927800001.0
2007-08-20 19:10:00,226.86,226.99,226.79,226.79,1563599997.0
2007-08-20 19:11:00,226.8,226.82,226.75,226.77,939399997.0
2007-08-20 19:12:00,226.77,226.79,226.72,226.72,638300001.0
2007-08-20 19:13:00,226.72,226.75,226.71,226.74,250800000.0
2007-08-20 19:14:00,226.74,226.87,226.72,226.8,1196399998.0
2007-08-20 19:15:00,226.78,226.87,226.75,226.78,1081399990.0
2007-08-20 19:16:00,226.8,226.84,226.77,226.84,1081399990.0
2007-08-20 19:17:00,226.84,226.85,226.73,226.75,1038199990.0
2007-08-20 19:18:00,226.75,226.81,226.73,226.76,1433900000.0
2007-08-20 19:19:00,226.77,226.78,226.65,226.69,1009700004.0
2007-08-20 19:20:00,226.69,226.73,226.67,226.71,1001099999.0
2007-08-20 19:21:00,226.685,226.69,226.52,226.53,986800001.0
2007-08-20 19:22:00,226.52,226.55,226.42,226.42,1683300001.0
2007-08-20 19:23:00,226.42,226.46,226.38,226.395,1333799996.0
2007-08-20 19:24:00,226.395,226.4,226.33,226.4,725400000.0
2007-08-20 19:25:00,226.41,226.42,226.31,226.33,407200000.0
2007-08-20 19:26:00,226.33,226.35,226.24,226.28,1199400000.0
2007-08-20 19:27:00,226.28,226.37,226.28,226.33,819299999.0
2007-08-20 19:28:00,226.33,226.41,226.33,226.4,715900000.0
2007-08-20 19:29:00,226.41,226.57,226.38,226.56,834599995.0
2007-08-20 19:30:00,226.56,226.58,226.52,226.55,824700000.0
2007-08-20 19:31:00,226.55,226.55,226.47,226.47,890400000.0
2007-08-20 19:32:00,226.47,226.47,226.37,226.4,1496700002.0
2007-08-20 19:33:00,226.4,226.48,226.38,226.41,1047200003.0
2007-08-20 19:34:00,226.41,226.47,226.4,226.4,754300001.0
2007-08-20 19:35:00,226.4,226.4,226.32,226.38,675100000.0
2007-08-20 19:36:00,226.38,226.44,226.36,226.4,589700001.0
2007-08-20 19:37:00,226.4,226.41,226.34,226.4,364500001.0
2007-08-20 19:38:00,226.4,226.5,226.4,226.48,382300000.0
2007-08-20 19:39:00,226.48,226.59,226.44,226.57,1278000004.0
2007-08-20 19:40:00,226.56,226.59,226.52,226.55,559800002.0
2007-08-20 19:41:00,226.55,226.6,226.51,226.59,1103600003.0
2007-08-20 19:42:00,226.58,226.66,226.58,226.62,859999998.0
2007-08-20 19:43:00,226.62,226.72,226.61,226.67,708900000.0
2007-08-20 19:44:00,226.63,226.81,226.61,226.8,1231900000.0
2007-08-20 19:45:00,226.8,226.82,226.62,226.62,972600000.0
2007-08-20 19:46:00,226.62,226.62,226.58,226.6,401100000.0
2007-08-20 19:47:00,226.62,226.77,226.6,226.68,1269600004.0
2007-08-20 19:48:00,226.69,226.85,226.69,226.85,802800002.0
2007-08-20 19:49:00,226.85,226.96,226.85,226.95,572600000.0
2007-08-20 19:50:00,226.95,227.02,226.88,226.88,1295800001.0
2007-08-20 19:51:00,226.88,226.94,226.83,226.88,1520399999.0
2007-08-20 19:52:00,226.88,226.89,226.8,226.86,727700002.0
2007-08-20 19:53:00,226.86,226.9,226.84,226.86,1011900006.0
2007-08-20 19:54:00,226.87,226.91,226.86,226.9,413000000.0
2007-08-20 19:55:00,226.91,226.965,226.91,226.93,695400003.0
2007-08-20 19:56:00,226.925,226.94,226.88,226.92,616800003.0
2007-08-20 19:57:00,226.92,226.92,226.87,226.89,328200000.0
2007-08-20 19:58:00,226.9,226.91,226.83,226.84,300600000.0
2007-08-20 19:59:00,226.84,226.84,226.75,226.8,630700000.0
2007-08-20 20:00:00,226.8,226.86,226.79,226.86,609500000.0
2007-08-20 20:01:00,226.865,226.87,226.79,226.8,837800001.0
2007-08-20 20:02:00,226.79,226.86,226.76,226.84,1227299999.0
2007-08-20 20:03:00,226.84,226.89,226.8,226.875,688499999.0
2007-08-20 20:04:00,226.87,226.93,226.87,226.93,607000003.0
2007-08-20 20:05:00,226.92,226.92,226.89,226.91,363800002.0
2007-08-20 20:06:00,226.9,226.99,226.9,226.96,594799999.0
2007-08-20 20:07:00,226.96,226.99,226.92,226.93,711100000.0
2007-08-20 20:08:00,226.93,226.95,226.9,226.91,518399999.0
2007-08-20 20:09:00,226.92,226.93,226.87,226.87,1138600004.0
2007-08-20 20:10:00,226.87,226.92,226.83,226.92,1149200000.0
2007-08-20 20:11:00,226.92,226.98,226.91,226.91,384200000.0
2007-08-20 20:12:00,226.92,227.01,226.9,227.0,635900000.0
2007-08-20 20:13:00,227.0,227.06,226.98,227.03,940200002.0
2007-08-20 20:14:00,227.03,227.03,226.94,226.98,849200001.0
2007-08-20 20:15:00,226.99,226.99,226.94,226.945,747499999.0
2007-08-20 20:16:00,226.95,226.99,226.95,226.95,310600000.0
2007-08-20 20:17:00,226.95,226.99,226.92,226.94,616499999.0
2007-08-20 20:18:00,226.94,227.03,226.92,227.03,1123499998.0
2007-08-20 20:19:00,227.04,227.08,227.04,227.08,458599998.0
2007-08-20 20:20:00,227.08,227.08,227.04,227.07,612199998.0
2007-08-20 20:21:00,227.06,227.09,227.04,227.08,478900002.0
2007-08-20 20:22:00,227.08,227.44,227.075,227.39,839199999.0
2007-08-20 20:23:00,227.4,227.43,227.26,227.42,1381899995.0
2007-08-20 20:24:00,227.42,227.49,227.37,227.47,1426000001.0
2007-08-20 20:25:00,227.47,227.47,227.38,227.43,1021100001.0
2007-08-20 20:26:00,227.43,227.46,227.37,227.44,1886299994.0
2007-08-20 20:27:00,227.44,227.5,227.44,227.49,616400001.0
2007-08-20 20:28:00,227.5,227.74,227.48,227.71,1539700002.0
2007-08-20 20:29:00,227.71,227.93,227.71,227.9,1216400002.0
2007-08-20 20:30:00,227.88,227.91,227.79,227.82,1582099997.0
2007-08-20 20:31:00,227.82,227.95,227.81,227.9,1124100003.0
2007-08-20 20:32:00,227.91,227.99,227.89,227.93,1637899998.0
2007-08-20 20:33:00,227.925,228.1,227.92,228.1,1187099999.0
2007-08-20 20:34:00,228.12,228.31,228.12,228.27,1893300006.0
2007-08-20 20:35:00,228.27,228.36,228.24,228.31,2124400013.0
2007-08-20 20:36:00,228.31,228.31,228.1,228.14,1585200004.0
2007-08-20 20:37:00,228.14,228.15,228.11,228.11,485100001.0
2007-08-20 20:38:00,228.11,228.22,228.09,228.22,970200003.0
2007-08-20 20:39:00,228.22,228.3,228.19,228.19,1350600004.0
2007-08-20 20:40:00,228.19,228.19,228.05,228.05,1268100002.0
2007-08-20 20:41:00,228.05,228.05,227.9,227.92,1159599999.0
2007-08-20 20:42:00,227.925,227.96,227.82,227.84,1321200004.0
2007-08-20 20:43:00,227.85,227.92,227.82,227.92,889400000.0
2007-08-20 20:44:00,227.92,227.92,227.77,227.81,717900001.0
2007-08-20 20:45:00,227.81,227.88,227.8,227.87,656800000.0
2007-08-20 20:46:00,227.865,227.97,227.86,227.96,781999999.0
2007-08-20 20:47:00,227.96,227.99,227.88,227.94,1766299999.0
2007-08-20 20:48:00,227.94,227.97,227.91,227.97,843300000.0
2007-08-20 20:49:00,227.97,228.02,227.94,227.98,849900003.0
2007-08-20 20:50:00,227.96,227.98,227.95,227.98,413499998.0
2007-08-20 20:51:00,227.98,228.01,227.98,228.0,449300000.0
2007-08-20 20:52:00,228.0,228.07,228.0,228.06,684599999.0
2007-08-20 20:53:00,228.06,228.09,228.01,228.04,852100001.0
2007-08-20 20:54:00,228.05,228.06,228.03,228.05,641299998.0
2007-08-20 20:55:00,228.04,228.125,228.04,228.1,873399999.0
2007-08-20 20:56:00,228.1,228.29,228.08,228.28,1110300000.0
2007-08-20 20:57:00,228.28,228.36,228.26,228.3,1078200000.0
2007-08-20 20:58:00,228.3,228.31,228.24,228.27,1550099995.0
2007-08-20 20:59:00,228.27,228.345,228.27,228.31,958699999.0
2007-08-20 21:00:00,228.31,228.45,228.31,228.44,948400000.0
2007-08-20 21:01:00,228.42,228.45,228.37,228.45,372800000.0
2007-08-20 21:02:00,228.45,228.46,228.39,228.43,470700000.0
2007-08-20 21:03:00,228.425,228.425,228.34,228.37,921899999.0
2007-08-20 21:04:00,228.37,228.37,228.34,228.35,525199999.0
2007-08-20 21:05:00,228.35,228.35,228.27,228.3,619099994.0
2007-08-20 21:06:00,228.3,228.32,228.275,228.32,724899999.0
2007-08-20 21:07:00,228.33,228.33,228.26,228.29,471200000.0
2007-08-20 21:08:00,228.29,228.375,228.28,228.37,515700000.0
2007-08-20 21:09:00,228.41,228.74,228.41,228.68,1305500000.0
2007-08-20 21:10:00,228.7,228.93,228.62,228.91,1305500000.0
2007-08-20 21:11:00,228.91,228.96,228.9,228.9,1370600002.0
2007-08-20 21:12:00,228.92,228.92,228.8,228.81,1080899997.0
2007-08-20 21:13:00,228.82,228.83,228.71,228.74,1373300002.0
2007-08-20 21:14:00,228.74,228.87,228.725,228.73,1405700001.0
2007-08-20 21:15:00,228.73,228.75,228.69,228.69,699700000.0
2007-08-20 21:16:00,228.69,228.73,228.67,228.69,491800001.0
2007-08-20 21:17:00,228.69,228.86,228.67,228.805,996100000.0
2007-08-20 21:18:00,228.805,228.865,228.76,228.79,993600001.0
2007-08-20 21:19:00,228.79,228.81,228.75,228.79,598099999.0
2007-08-20 21:20:00,228.8,228.83,228.7,228.81,1324900006.0
2007-08-20 21:21:00,228.81,228.88,228.74,228.84,717800002.0
2007-08-20 21:22:00,228.835,228.835,228.81,228.82,281100001.0
2007-08-20 21:23:00,228.82,228.88,228.8,228.805,544099999.0
2007-08-20 21:24:00,228.8,228.98,228.8,228.96,1234600001.0
2007-08-20 21:25:00,228.96,229.04,228.9,228.955,915099999.0
2007-08-20 21:26:00,228.955,229.07,228.905,229.01,1310399999.0
2007-08-20 21:27:00,229.02,229.09,229.0,229.04,1056100007.0
2007-08-20 21:28:00,229.045,229.06,229.0,229.0,328900000.0
2007-08-20 21:29:00,229.0,229.0,228.9,228.92,698600000.0
2007-08-20 21:30:00,228.92,228.93,228.66,228.725,1132100003.0
2007-08-20 21:31:00,228.725,228.73,228.56,228.61,1412200007.0
2007-08-20 21:32:00,228.6,228.68,228.6,228.67,608500002.0
2007-08-20 21:33:00,228.64,228.64,228.37,228.49,926700000.0
2007-08-20 21:34:00,228.49,228.5,228.4,228.44,607700000.0
2007-08-20 21:35:00,228.43,228.5,228.4,228.43,682200000.0
2007-08-20 21:36:00,228.43,228.45,228.32,228.33,840100001.0
2007-08-20 21:37:00,228.35,228.43,228.225,228.25,706700000.0
2007-08-20 21:38:00,228.25,228.33,228.23,228.3,803000000.0
2007-08-20 21:39:00,228.3,228.33,228.26,228.3,1117100000.0
2007-08-20 21:40:00,228.31,228.4,228.3,228.38,629000000.0
2007-08-20 21:41:00,228.38,228.49,228.38,228.45,933800000.0
2007-08-20 21:42:00,228.45,228.55,228.45,228.51,559399999.0
2007-08-20 21:43:00,228.51,228.6,228.51,228.6,1055799999.0
2007-08-20 21:44:00,228.63,228.64,228.59,228.62,1070799999.0
2007-08-20 21:45:00,228.62,228.62,228.54,228.54,292400000.0
2007-08-20 21:46:00,228.55,228.71,228.54,228.65,778299994.0
2007-08-20 21:47:00,228.635,228.66,228.54,228.57,958000003.0
2007-08-20 21:48:00,228.58,228.58,228.485,228.53,974199999.0
2007-08-20 21:49:00,228.54,228.63,228.5,228.63,700000000.0
2007-08-20 21:50:00,228.62,228.63,228.54,228.545,768600004.0
2007-08-20 21:51:00,228.54,228.55,228.5,228.53,591400000.0
2007-08-20 21:52:00,228.53,228.63,228.5,228.61,632800000.0
2007-08-20 21:53:00,228.61,228.68,228.56,228.58,682000000.0
2007-08-20 21:54:00,228.58,228.72,228.52,228.72,1215800001.0
2007-08-20 21:55:00,228.7,228.76,228.54,228.55,1041700001.0
2007-08-20 21:56:00,228.56,228.65,228.56,228.595,405200004.0
2007-08-20 21:57:00,228.595,228.6,228.55,228.57,209799998.0
2007-08-20 21:58:00,228.57,228.61,228.53,228.53,329599998.0
2007-08-20 21:59:00,228.53,228.53,228.5,228.52,935600004.0
2007-08-20 22:00:00,228.51,228.52,228.5,228.52,236499997.0
2007-08-20 22:01:00,228.52,228.52,228.48,228.5,118400000.0
2007-08-20 22:02:00,228.5,228.5,228.5,228.5,37600000.0
2007-08-20 22:03:00,228.5,228.52,228.39,228.4,360600000.0
2007-08-20 22:04:00,228.4,228.415,228.38,228.39,292500001.0
2007-08-20 22:05:00,228.39,228.43,228.39,228.43,32000000.0
2007-08-20 22:06:00,228.43,228.44,228.36,228.4,213200000.0
2007-08-20 22:07:00,228.38,228.46,228.355,228.425,425200000.0
2007-08-20 22:08:00,228.44,228.54,228.44,228.5,799600001.0
2007-08-20 22:09:00,228.51,228.57,228.48,228.57,197200000.0
2007-08-20 22:10:00,228.58,228.65,228.52,228.54,452700001.0
2007-08-20 22:11:00,228.55,228.55,228.49,228.5,118200000.0
2007-08-20 22:12:00,228.5,228.54,228.49,228.49,236700000.0
2007-08-20 22:13:00,228.49,228.52,228.49,228.5,116900000.0
2007-08-20 22:14:00,228.5,228.52,228.47,228.47,118400000.0
2007-08-20 22:15:00,228.47,228.475,228.47,228.47,89100000.0
2007-08-20 22:16:00,228.47,228.49,228.47,228.49,92600000.0
2007-08-20 22:17:00,228.49,228.49,228.49,228.49,36800000.0
2007-08-20 22:18:00,228.49,228.5,228.48,228.48,185200000.0
2007-08-20 22:19:00,228.48,228.48,228.44,228.44,90900000.0
2007-08-20 22:20:00,228.44,228.48,228.44,228.47,68600000.0
2007-08-20 22:21:00,228.47,228.47,228.44,228.47,22000000.0
2007-08-20 22:22:00,228.47,228.48,228.44,228.48,29200000.0
2007-08-20 22:23:00,228.48,228.48,228.47,228.48,43700000.0
2007-08-20 22:24:00,228.48,228.48,228.46,228.47,58800000.0
2007-08-20 22:25:00,228.47,228.47,228.47,228.47,1500000.0
2007-08-20 22:26:00,228.47,228.47,228.41,228.465,114900000.0
2007-08-20 22:27:00,228.47,228.47,228.47,228.47,6500000.0
2007-08-20 22:28:00,228.475,228.48,228.47,228.48,25600000.0
2007-08-20 22:29:00,228.48,228.48,228.46,228.47,291200000.0
2007-08-20 22:30:00,228.475,228.48,228.435,228.47,33800000.0
2007-08-20 22:31:00,228.44,228.44,228.44,228.44,16000000.0
2007-08-20 22:32:00,228.44,228.44,228.32,228.33,580700000.0
2007-08-20 22:33:00,228.325,228.33,228.23,228.26,323800000.0
2007-08-20 22:34:00,228.25,228.28,228.24,228.28,230000000.0
2007-08-20 22:35:00,228.28,228.295,228.25,228.29,357100000.0
2007-08-20 22:36:00,228.29,228.36,228.28,228.35,265200000.0
2007-08-20 22:37:00,228.35,228.35,228.32,228.32,304200000.0
2007-08-20 22:38:00,228.32,228.33,228.32,228.32,96800001.0
2007-08-20 22:39:00,228.32,228.32,228.27,228.29,262800000.0
2007-08-20 22:40:00,228.29,228.29,228.25,228.27,154000002.0
2007-08-20 22:41:00,228.27,228.29,228.26,228.27,161200000.0
2007-08-20 22:42:00,228.27,228.31,228.27,228.31,285299999.0
2007-08-20 22:43:00,228.31,228.405,228.28,228.37,570900000.0
2007-08-20 22:44:00,228.35,228.405,228.34,228.355,163699999.0
2007-08-20 22:45:00,228.355,228.355,228.285,228.295,242500002.0
2007-08-20 22:46:00,228.3,228.325,228.25,228.27,498600000.0
2007-08-20 22:47:00,228.27,228.305,228.25,228.28,194400001.0
2007-08-20 22:48:00,228.28,228.29,228.235,228.26,255900000.0
2007-08-20 22:49:00,228.28,228.32,228.28,228.31,258700000.0
2007-08-20 22:50:00,228.31,228.33,228.29,228.3,201999998.0
2007-08-20 22:51:00,228.3,228.32,228.3,228.305,60000000.0
2007-08-20 22:52:00,228.31,228.31,228.295,228.31,36400000.0
2007-08-20 22:53:00,228.31,228.34,228.31,228.32,77899999.0
2007-08-20 22:54:00,228.32,228.34,228.3,228.3,103000000.0
2007-08-20 22:55:00,228.3,228.32,228.28,228.28,171800000.0
2007-08-20 22:56:00,228.28,228.32,228.26,228.32,144599999.0
2007-08-20 22:57:00,228.33,228.33,228.32,228.33,40000000.0
2007-08-20 22:58:00,228.33,228.36,228.32,228.33,84000000.0
2007-08-20 22:59:00,228.33,228.37,228.25,228.33,232700000.0
2007-08-20 23:00:00,228.33,228.34,228.15,228.32,187700000.0
2007-08-20 23:01:00,228.32,228.37,228.15,228.32,180100000.0
2007-08-20 23:02:00,228.32,228.37,228.29,228.29,70300000.0
2007-08-20 23:03:00,228.29,228.29,228.26,228.29,26800000.0
2007-08-20 23:04:00,228.26,228.33,228.15,228.3,50600000.0
2007-08-20 23:05:00,228.3,228.3,228.26,228.27,85900000.0
2007-08-20 23:06:00,228.27,228.28,228.26,228.28,66300000.0
2007-08-20 23:07:00,228.28,228.34,228.28,228.32,95600000.0
2007-08-20 23:08:00,228.32,228.33,228.29,228.3,83700000.0
2007-08-20 23:09:00,228.3,228.31,228.27,228.28,53800000.0
2007-08-20 23:10:00,228.27,228.28,228.24,228.25,41700000.0
2007-08-20 23:11:00,228.25,228.31,228.25,228.27,167699999.0
2007-08-20 23:12:00,228.26,228.27,228.2,228.24,103000000.0
2007-08-20 23:13:00,228.28,228.28,228.26,228.26,8200000.0
2007-08-20 23:14:00,228.26,228.26,228.26,228.26,4200000.0
2007-08-20 23:15:00,228.28,228.34,228.28,228.31,71000000.0
2007-08-20 23:16:00,228.31,228.31,228.23,228.27,197600000.0
2007-08-20 23:17:00,228.27,228.27,228.23,228.27,39200000.0
2007-08-20 23:18:00,228.27,228.29,228.22,228.27,41500000.0
2007-08-20 23:19:00,228.27,228.27,228.23,228.23,54300000.0
2007-08-20 23:20:00,228.23,228.26,228.18,228.19,148500000.0
2007-08-20 23:21:00,228.21,228.26,228.2,228.26,22700000.0
2007-08-20 23:22:00,228.26,228.29,228.24,228.29,47300000.0
2007-08-20 23:23:00,228.29,228.31,228.25,228.31,188500000.0
2007-08-20 23:24:00,228.27,228.33,228.27,228.33,92199999.0
2007-08-20 23:25:00,228.33,228.39,228.33,228.35,207200000.0
2007-08-20 23:26:00,228.35,228.41,228.31,228.41,117900000.0
2007-08-20 23:27:00,228.43,228.43,228.38,228.42,62900000.0
2007-08-20 23:28:00,228.42,228.42,228.39,228.39,15600000.0
2007-08-20 23:29:00,228.38,228.44,228.38,228.43,69300000.0
2007-08-20 23:30:00,228.43,228.43,228.39,228.41,83800000.0
2007-08-20 23:31:00,228.4,228.41,228.4,228.41,28800000.0
2007-08-20 23:32:00,228.44,228.46,228.42,228.42,36500000.0
2007-08-20 23:33:00,228.42,228.42,228.42,228.42,8000000.0
2007-08-20 23:34:00,228.41,228.41,228.41,228.41,2400000.0
2007-08-20 23:35:00,228.44,228.48,228.41,228.43,169200000.0
2007-08-20 23:36:00,228.45,228.51,228.44,228.48,109699999.0
2007-08-20 23:37:00,228.5,228.5,228.42,228.46,101800000.0
2007-08-20 23:38:00,228.43,228.46,228.43,228.44,50600000.0
2007-08-20 23:39:00,228.44,228.44,228.43,228.43,8000000.0
2007-08-20 23:40:00,228.43,228.44,228.41,228.41,25500000.0
2007-08-20 23:41:00,228.43,228.43,228.39,228.41,128500000.0
2007-08-20 23:42:00,228.41,228.43,228.4,228.43,80599999.0
2007-08-20 23:43:00,228.44,228.44,228.4,228.41,36300000.0
2007-08-20 23:44:00,228.42,228.44,228.4,228.42,41600000.0
2007-08-20 23:45:00,228.43,228.43,228.4,228.42,31800000.0
2007-08-20 23:46:00,228.43,228.43,228.34,228.34,32200000.0
2007-08-20 23:47:00,228.33,228.4,228.3,228.31,214200001.0
2007-08-20 23:48:00,228.33,228.36,228.31,228.33,81300000.0
2007-08-20 23:49:00,228.286,228.36,228.286,228.32,460870000.0
2007-08-20 23:50:00,228.35,228.365,228.33,228.35,473100000.0
2007-08-20 23:51:00,228.33,228.33,228.31,228.31,20900000.0
2007-08-20 23:52:00,228.31,228.36,228.31,228.36,45300000.0
2007-08-20 23:53:00,228.34,228.34,228.34,228.34,16800000.0
2007-08-20 23:54:00,228.32,228.32,228.3,228.3,34200000.0
2007-08-20 23:55:00,228.29,228.29,228.29,228.29,9900000.0
2007-08-20 23:56:00,228.29,228.29,228.29,228.29,9900000.0
2007-08-20 23:57:00,228.29,228.3,228.29,228.3,47600000.0
2007-08-20 23:58:00,228.29,228.29,228.25,228.26,112400000.0
2007-08-20 23:59:00,228.26,228.29,228.25,228.29,88300000.0
2007-08-21 00:00:00,228.3,228.3,228.3,228.3,31400000.0
2007-08-21 00:01:00,228.28,228.3,228.28,228.28,44400000.0
2007-08-21 00:02:00,228.3,228.3,228.23,228.23,39200000.0
2007-08-21 00:03:00,228.23,228.27,228.22,228.25,122500000.0
2007-08-21 00:04:00,228.25,228.25,228.18,228.19,172700000.0
2007-08-21 00:05:00,228.19,228.28,228.19,228.22,171800000.0
2007-08-21 00:06:00,228.25,228.25,228.2,228.23,33600000.0
2007-08-21 00:07:00,228.2,228.25,228.18,228.18,92600000.0
2007-08-21 00:08:00,228.21,228.29,228.21,228.29,69800000.0
2007-08-21 00:09:00,228.29,228.33,228.26,228.32,165800000.0
2007-08-21 00:10:00,228.32,228.36,228.28,228.32,114000000.0
2007-08-21 00:11:00,228.32,228.36,228.29,228.36,73200000.0
2007-08-21 00:12:00,228.35,228.4,228.34,228.34,80500000.0
2007-08-21 00:13:00,228.34,228.37,228.34,228.37,45300000.0
2007-08-21 00:14:00,228.37,228.37,228.33,228.35,26100000.0
2007-08-21 00:15:00,228.33,228.35,228.33,228.35,14200000.0
2007-08-21 00:16:00,228.33,228.36,228.32,228.32,20500000.0
2007-08-21 00:17:00,228.32,228.33,228.32,228.32,33100000.0
2007-08-21 00:18:00,228.32,228.32,228.28,228.29,34300000.0
2007-08-21 00:19:00,228.28,228.3,228.28,228.29,85000000.0
2007-08-21 00:20:00,228.32,228.36,228.29,228.34,197200000.0
2007-08-21 00:21:00,228.34,228.34,228.32,228.32,15100000.0
2007-08-21 00:22:00,228.33,228.36,228.32,228.36,144600000.0
2007-08-21 00:23:00,228.36,228.36,228.32,228.33,61400000.0
2007-08-21 00:24:00,228.34,228.36,228.34,228.36,55900000.0
2007-08-21 00:25:00,228.36,228.5,228.35,228.48,340800000.0
2007-08-21 00:26:00,228.49,228.5,228.47,228.49,306400000.0
2007-08-21 00:27:00,228.49,228.55,228.49,228.52,115800000.0
2007-08-21 00:28:00,228.52,228.55,228.49,228.53,152000000.0
2007-08-21 00:29:00,228.57,228.61,228.57,228.61,135500000.0
2007-08-21 00:30:00,228.61,228.7,228.61,228.69,383700000.0
2007-08-21 00:31:00,228.68,228.68,228.67,228.68,33000000.0
2007-08-21 00:32:00,228.68,228.68,228.68,228.68,4800000.0
2007-08-21 00:33:00,228.67,228.71,228.67,228.71,20700000.0
2007-08-21 00:34:00,228.72,228.84,228.72,228.84,483399999.0
2007-08-21 00:35:00,228.86,229.0,228.82,228.97,465000000.0
2007-08-21 00:36:00,228.98,229.06,228.93,228.93,526000000.0
2007-08-21 00:37:00,228.93,228.94,228.9,228.93,203200000.0
2007-08-21 00:38:00,228.95,229.0,228.93,228.98,176900000.0
2007-08-21 00:39:00,228.98,228.98,228.92,228.93,146500000.0
2007-08-21 00:40:00,228.93,228.93,228.76,228.76,380900000.0
2007-08-21 00:41:00,228.75,228.77,228.62,228.62,110900000.0
2007-08-21 00:42:00,228.62,228.69,228.62,228.64,65200000.0
2007-08-21 00:43:00,228.64,228.72,228.64,228.68,215300000.0
2007-08-21 00:44:00,228.69,228.69,228.66,228.66,106200000.0
2007-08-21 00:45:00,228.66,228.66,228.66,228.66,20000000.0
2007-08-21 00:46:00,228.66,228.69,228.66,228.69,24300000.0
2007-08-21 00:47:00,228.67,228.73,228.66,228.71,150200000.0
2007-08-21 00:48:00,228.71,228.71,228.67,228.71,234400001.0
2007-08-21 00:49:00,228.68,228.72,228.63,228.66,294300000.0
2007-08-21 00:50:00,228.68,228.68,228.61,228.61,98400000.0
2007-08-21 00:51:00,228.61,228.64,228.5,228.53,94100000.0
2007-08-21 00:52:00,228.53,228.53,228.49,228.52,141100000.0
2007-08-21 00:53:00,228.52,228.56,228.52,228.54,24500000.0
2007-08-21 00:54:00,228.55,228.55,228.47,228.48,126200000.0
2007-08-21 00:55:00,228.47,228.52,228.47,228.52,20600000.0
2007-08-21 00:56:00,228.52,228.52,228.49,228.5,28000000.0
2007-08-21 00:57:00,228.5,228.5,228.42,228.43,179500000.0
2007-08-21 00:58:00,228.43,228.45,228.34,228.35,169200000.0
2007-08-21 00:59:00,228.35,228.36,228.31,228.32,132800000.0
2007-08-21 01:00:00,228.33,228.36,228.3,228.34,393800000.0
2007-08-21 01:01:00,228.34,228.36,228.28,228.33,546300000.0
2007-08-21 01:02:00,228.33,228.38,228.31,228.31,459599997.0
2007-08-21 01:03:00,228.31,228.36,228.31,228.35,120399999.0
2007-08-21 01:04:00,228.35,228.35,228.3,228.3,94500000.0
2007-08-21 01:05:00,228.31,228.33,228.28,228.28,218200000.0
2007-08-21 01:06:00,228.27,228.27,228.19,228.27,188400000.0
2007-08-21 01:07:00,228.27,228.27,228.24,228.27,29400000.0
2007-08-21 01:08:00,228.26,228.27,228.22,228.23,71400000.0
2007-08-21 01:09:00,228.23,228.26,228.23,228.23,104000000.0
2007-08-21 01:10:00,228.22,228.22,228.18,228.18,157200000.0
2007-08-21 01:11:00,228.21,228.21,228.15,228.17,221400000.0
2007-08-21 01:12:00,228.17,228.17,228.0,228.01,467499998.0
2007-08-21 01:13:00,228.01,228.03,227.68,227.84,757400000.0
2007-08-21 01:14:00,227.83,227.91,227.77,227.9,981200002.0
2007-08-21 01:15:00,227.95,228.06,227.95,227.99,378300001.0
2007-08-21 01:16:00,227.99,228.01,227.89,227.95,526300000.0
2007-08-21 01:17:00,227.97,227.97,227.92,227.94,150200000.0
2007-08-21 01:18:00,227.94,228.02,227.86,227.97,444300000.0
2007-08-21 01:19:00,227.96,227.98,227.96,227.97,34200000.0
2007-08-21 01:20:00,227.96,227.97,227.94,227.96,189500000.0
2007-08-21 01:21:00,227.96,227.96,227.76,227.86,397200000.0
2007-08-21 01:22:00,227.86,227.86,227.74,227.75,303900000.0
2007-08-21 01:23:00,227.75,227.76,227.58,227.6,584600000.0
2007-08-21 01:24:00,227.6,227.71,227.55,227.71,562100000.0
2007-08-21 01:25:00,227.68,227.86,227.68,227.86,362999999.0
2007-08-21 01:26:00,227.86,227.87,227.79,227.8,360900000.0
2007-08-21 01:27:00,227.8,227.92,227.79,227.92,303300000.0
2007-08-21 01:28:00,227.92,227.97,227.9,227.94,369800001.0
2007-08-21 01:29:00,227.93,228.0,227.92,227.97,208600000.0
2007-08-21 01:30:00,227.96,227.96,227.94,227.94,259100000.0
2007-08-21 01:31:00,227.94,227.95,227.86,227.88,168000000.0
2007-08-21 01:32:00,227.88,227.9,227.79,227.79,279000000.0
2007-08-21 01:33:00,227.79,227.82,227.78,227.8,272200001.0
2007-08-21 01:34:00,227.81,227.84,227.79,227.81,162200000.0
2007-08-21 01:35:00,227.84,227.88,227.82,227.87,89400000.0
2007-08-21 01:36:00,227.87,227.88,227.85,227.87,117100000.0
2007-08-21 01:37:00,227.86,227.86,227.83,227.85,95900000.0
2007-08-21 01:38:00,227.83,227.88,227.83,227.87,66200000.0
2007-08-21 01:39:00,227.87,227.95,227.87,227.93,209500000.0
2007-08-21 01:40:00,227.93,227.98,227.9,227.97,196300000.0
2007-08-21 01:41:00,227.97,227.97,227.96,227.97,45200000.0
2007-08-21 01:42:00,227.97,228.03,227.95,227.99,108899999.0
2007-08-21 01:43:00,228.0,228.06,227.98,228.04,130200000.0
2007-08-21 01:44:00,228.04,228.06,228.02,228.06,144800000.0
2007-08-21 01:45:00,228.09,228.29,228.09,228.26,394900000.0
2007-08-21 01:46:00,228.27,228.29,228.2,228.23,360400001.0
2007-08-21 01:47:00,228.23,228.25,228.22,228.23,98400000.0
2007-08-21 01:48:00,228.23,228.28,228.23,228.27,221100000.0
2007-08-21 01:49:00,228.29,228.31,228.26,228.28,365700000.0
2007-08-21 01:50:00,228.29,228.29,228.16,228.24,217400000.0
2007-08-21 01:51:00,228.22,228.22,228.22,228.22,10000000.0
2007-08-21 01:52:00,228.22,228.26,228.22,228.24,66400000.0
2007-08-21 01:53:00,228.26,228.27,228.19,228.19,149600000.0
2007-08-21 01:54:00,228.19,228.23,228.16,228.18,528600000.0
2007-08-21 01:55:00,228.18,228.2,228.16,228.18,158700000.0
2007-08-21 01:56:00,228.18,228.18,228.16,228.16,29000000.0
2007-08-21 01:57:00,228.16,228.17,228.09,228.12,192700000.0
2007-08-21 01:58:00,228.11,228.13,228.0,228.02,474800000.0
2007-08-21 01:59:00,228.01,228.02,227.88,227.88,340900000.0
2007-08-21 02:00:00,227.88,227.96,227.87,227.92,344200000.0
2007-08-21 02:01:00,227.93,227.94,227.9,227.91,132900000.0
2007-08-21 02:02:00,227.91,227.92,227.86,227.88,166500000.0
2007-08-21 02:03:00,227.88,227.92,227.88,227.91,71700000.0
2007-08-21 02:04:00,227.9,227.91,227.9,227.91,77500000.0
2007-08-21 02:05:00,227.92,227.94,227.91,227.93,97300000.0
2007-08-21 02:06:00,227.91,227.93,227.91,227.92,195000001.0
2007-08-21 02:07:00,227.92,228.03,227.91,228.0,198200000.0
2007-08-21 02:08:00,227.99,228.01,227.98,228.01,123500000.0
2007-08-21 02:09:00,228.01,228.03,227.99,228.03,562100000.0
2007-08-21 02:10:00,228.03,228.16,227.97,227.97,631900000.0
2007-08-21 02:11:00,227.99,228.03,227.97,228.01,315300000.0
2007-08-21 02:12:00,228.03,228.07,227.98,228.02,352000000.0
2007-08-21 02:13:00,228.02,228.05,228.02,228.05,52600000.0
2007-08-21 02:14:00,228.06,228.08,228.0,228.02,187700000.0
2007-08-21 02:15:00,228.02,228.02,227.89,227.92,676600000.0
2007-08-21 02:16:00,227.92,227.98,227.92,227.94,285800000.0
2007-08-21 02:17:00,227.94,228.04,227.86,227.86,518699999.0
2007-08-21 02:18:00,227.86,227.89,227.85,227.86,391500000.0
2007-08-21 02:19:00,227.86,227.86,227.74,227.75,906300002.0
2007-08-21 02:20:00,227.74,227.75,227.65,227.66,932999995.0
2007-08-21 02:21:00,227.67,227.76,227.66,227.74,552400000.0
2007-08-21 02:22:00,227.73,227.73,227.63,227.68,361400000.0
2007-08-21 02:23:00,227.66,227.72,227.63,227.72,482900000.0
2007-08-21 02:24:00,227.72,227.83,227.72,227.83,398600000.0
2007-08-21 02:25:00,227.84,227.86,227.77,227.82,728699999.0
2007-08-21 02:26:00,227.82,227.82,227.76,227.77,288800000.0
2007-08-21 02:27:00,227.77,227.85,227.77,227.85,524400000.0
2007-08-21 02:28:00,227.85,227.88,227.83,227.87,184300000.0
2007-08-21 02:29:00,227.89,227.99,227.88,227.94,448800001.0
2007-08-21 02:30:00,227.96,227.98,227.87,227.87,848000000.0
2007-08-21 02:31:00,227.87,227.89,227.8,227.8,424300000.0
2007-08-21 02:32:00,227.8,227.8,227.71,227.77,404300000.0
2007-08-21 02:33:00,227.77,227.78,227.67,227.7,444500000.0
2007-08-21 02:34:00,227.69,227.77,227.66,227.7,463499998.0
2007-08-21 02:35:00,227.69,227.77,227.69,227.76,165800000.0
2007-08-21 02:36:00,227.76,227.81,227.73,227.81,473300000.0
2007-08-21 02:37:00,227.8,227.83,227.71,227.75,738799996.0
2007-08-21 02:38:00,227.73,227.77,227.66,227.69,625800000.0
2007-08-21 02:39:00,227.7,227.7,227.64,227.65,143600000.0
2007-08-21 02:40:00,227.65,227.75,227.65,227.72,216200000.0
2007-08-21 02:41:00,227.72,227.77,227.71,227.77,518600000.0
2007-08-21 02:42:00,227.75,227.77,227.75,227.76,171700000.0
2007-08-21 02:43:00,227.76,227.76,227.73,227.73,223400000.0
2007-08-21 02:44:00,227.75,227.77,227.72,227.73,111700000.0
2007-08-21 02:45:00,227.74,227.75,227.7,227.71,167600000.0
2007-08-21 02:46:00,227.7,227.7,227.6,227.6,267800000.0
2007-08-21 02:47:00,227.6,227.6,227.51,227.57,592700000.0
2007-08-21 02:48:00,227.57,227.62,227.53,227.55,348500000.0
2007-08-21 02:49:00,227.55,227.57,227.55,227.56,115200000.0
2007-08-21 02:50:00,227.56,227.64,227.56,227.6,93700000.0
2007-08-21 02:51:00,227.6,227.6,227.53,227.54,527899999.0
2007-08-21 02:52:00,227.54,227.59,227.53,227.58,270900000.0
2007-08-21 02:53:00,227.58,227.65,227.55,227.63,527400001.0
2007-08-21 02:54:00,227.63,227.69,227.63,227.69,136200000.0
2007-08-21 02:55:00,227.69,227.73,227.64,227.7,510400000.0
2007-08-21 02:56:00,227.7,227.7,227.6,227.63,786700001.0
2007-08-21 02:57:00,227.64,227.67,227.64,227.67,193600000.0
2007-08-21 02:58:00,227.66,227.72,227.66,227.69,326100000.0
2007-08-21 02:59:00,227.69,227.86,227.69,227.84,713600000.0
2007-08-21 03:00:00,227.83,227.88,227.82,227.84,426700000.0
2007-08-21 03:01:00,227.84,227.84,227.79,227.82,185400000.0
2007-08-21 03:02:00,227.82,227.83,227.72,227.75,463500000.0
2007-08-21 03:03:00,227.73,227.82,227.73,227.78,230200000.0
2007-08-21 03:04:00,227.79,227.84,227.78,227.79,144700000.0
2007-08-21 03:05:00,227.79,227.79,227.77,227.78,34000000.0
2007-08-21 03:06:00,227.79,227.81,227.79,227.81,204800000.0
2007-08-21 03:07:00,227.82,227.82,227.79,227.81,215200000.0
2007-08-21 03:08:00,227.81,227.85,227.81,227.82,208600000.0
2007-08-21 03:09:00,227.84,227.87,227.79,227.84,372400000.0
2007-08-21 03:10:00,227.85,227.88,227.84,227.88,261100000.0
2007-08-21 03:11:00,227.84,227.88,227.84,227.84,201200000.0
2007-08-21 03:12:00,227.85,227.89,227.84,227.87,458100000.0
2007-08-21 03:13:00,227.87,227.89,227.84,227.88,271600000.0
2007-08-21 03:14:00,227.9,227.95,227.9,227.92,158600000.0
2007-08-21 03:15:00,227.92,227.95,227.92,227.95,130400000.0
2007-08-21 03:16:00,227.96,227.99,227.94,227.96,219300000.0
2007-08-21 03:17:00,227.97,228.01,227.95,227.99,166300000.0
2007-08-21 03:18:00,227.99,228.1,227.99,228.09,350500000.0
2007-08-21 03:19:00,228.08,228.11,228.07,228.09,205400000.0
2007-08-21 03:20:00,228.12,228.26,228.11,228.26,541500003.0
2007-08-21 03:21:00,228.28,228.31,228.19,228.2,423700000.0
2007-08-21 03:22:00,228.2,228.28,228.18,228.24,469600000.0
2007-08-21 03:23:00,228.25,228.26,228.21,228.21,299100000.0
2007-08-21 03:24:00,228.21,228.21,228.15,228.19,157200000.0
2007-08-21 03:25:00,228.19,228.19,228.15,228.18,51900000.0
2007-08-21 03:26:00,228.18,228.22,228.16,228.21,369300000.0
2007-08-21 03:27:00,228.21,228.27,228.2,228.25,458300000.0
2007-08-21 03:28:00,228.25,228.26,228.19,228.23,193700000.0
2007-08-21 03:29:00,228.23,228.27,228.21,228.27,399300000.0
2007-08-21 03:30:00,228.26,228.26,228.15,228.19,665200001.0
2007-08-21 03:31:00,228.2,228.24,228.2,228.21,222200000.0
2007-08-21 03:32:00,228.18,228.34,228.18,228.27,186800000.0
2007-08-21 03:33:00,228.27,228.38,228.2,228.28,636800000.0
2007-08-21 03:34:00,228.28,228.48,228.25,228.44,803300001.0
2007-08-21 03:35:00,228.44,228.44,228.22,228.26,1025699999.0
2007-08-21 03:36:00,228.24,228.3,228.23,228.3,776800000.0
2007-08-21 03:37:00,228.32,228.36,228.3,228.36,515600000.0
2007-08-21 03:38:00,228.36,228.4,228.34,228.37,597500000.0
2007-08-21 03:39:00,228.38,228.59,228.37,228.46,1306600000.0
2007-08-21 03:40:00,228.46,228.59,228.43,228.59,734500000.0
2007-08-21 03:41:00,228.59,228.59,228.51,228.55,840899999.0
2007-08-21 03:42:00,228.55,228.65,228.53,228.53,854800000.0
2007-08-21 03:43:00,228.53,228.56,228.38,228.46,866500000.0
2007-08-21 03:44:00,228.47,228.5,228.39,228.43,784000000.0
2007-08-21 03:45:00,228.44,228.44,228.3,228.33,723099998.0
2007-08-21 03:46:00,228.33,228.39,228.33,228.39,491700000.0
2007-08-21 03:47:00,228.4,228.44,228.4,228.44,69000000.0
2007-08-21 03:48:00,228.43,228.46,228.4,228.42,181300000.0
2007-08-21 03:49:00,228.41,228.42,228.39,228.4,81800000.0
2007-08-21 03:50:00,228.4,228.4,228.35,228.37,117600000.0
2007-08-21 03:51:00,228.37,228.38,228.34,228.35,306800000.0
2007-08-21 03:52:00,228.36,228.45,228.34,228.43,690800001.0
2007-08-21 03:53:00,228.43,228.5,228.41,228.5,320100000.0
2007-08-21 03:54:00,228.51,228.67,228.51,228.59,588300000.0
2007-08-21 03:55:00,228.59,228.8,228.58,228.76,1242200000.0
2007-08-21 03:56:00,228.75,228.82,228.73,228.78,751100001.0
2007-08-21 03:57:00,228.78,228.89,228.76,228.87,753500004.0
2007-08-21 03:58:00,228.88,228.89,228.76,228.76,846300000.0
2007-08-21 03:59:00,228.76,228.86,228.76,228.81,585200000.0
2007-08-21 04:00:00,228.82,228.83,228.78,228.8,634500000.0
2007-08-21 04:01:00,228.8,228.85,228.79,228.81,339100000.0
2007-08-21 04:02:00,228.81,228.9,228.78,228.88,339500000.0
2007-08-21 04:03:00,228.89,228.99,228.87,228.98,453100000.0
2007-08-21 04:04:00,228.98,229.02,228.96,228.99,469700000.0
2007-08-21 04:05:00,229.0,229.08,228.99,229.08,687500000.0
2007-08-21 04:06:00,229.08,229.08,229.01,229.01,683899999.0
2007-08-21 04:07:00,229.01,229.01,228.87,228.89,462000000.0
2007-08-21 04:08:00,228.89,228.94,228.87,228.94,506900000.0
2007-08-21 04:09:00,228.94,228.94,228.84,228.9,489800000.0
2007-08-21 04:10:00,228.89,228.95,228.8,228.93,379820000.0
2007-08-21 04:11:00,228.93,228.93,228.87,228.87,409220000.0
2007-08-21 04:12:00,228.87,228.87,228.73,228.75,492100000.0
2007-08-21 04:13:00,228.76,228.84,228.76,228.8,347100000.0
2007-08-21 04:14:00,228.8,228.88,228.76,228.83,375600000.0
2007-08-21 04:15:00,228.83,228.92,228.82,228.84,581600000.0
2007-08-21 04:16:00,228.85,228.89,228.74,228.76,767800000.0
2007-08-21 04:17:00,228.75,228.79,228.6,228.77,978900000.0
2007-08-21 04:18:00,228.78,228.8,228.68,228.77,405600001.0
2007-08-21 04:19:00,228.77,228.79,228.67,228.79,671600000.0
2007-08-21 04:20:00,228.79,228.86,228.78,228.8,686500001.0
2007-08-21 04:21:00,228.8,228.8,228.66,228.68,484100000.0
2007-08-21 04:22:00,228.68,228.75,228.68,228.71,507400000.0
2007-08-21 04:23:00,228.72,228.72,228.57,228.58,662099999.0
2007-08-21 04:24:00,228.59,228.65,228.52,228.63,763599999.0
2007-08-21 04:25:00,228.64,228.69,228.57,228.69,597900000.0
2007-08-21 04:26:00,228.71,228.73,228.69,228.7,377000000.0
2007-08-21 04:27:00,228.7,228.71,228.67,228.69,603800000.0
2007-08-21 04:28:00,228.67,228.67,228.58,228.64,794200000.0
2007-08-21 04:29:00,228.64,228.64,228.57,228.57,124800000.0
2007-08-21 04:30:00,228.57,228.58,228.5,228.51,949600001.0
2007-08-21 04:31:00,228.52,228.55,228.42,228.48,956599999.0
2007-08-21 04:32:00,228.47,228.51,228.41,228.5,568100000.0
2007-08-21 04:33:00,228.48,228.52,228.45,228.52,689700000.0
2007-08-21 04:34:00,228.52,228.52,228.49,228.51,262300000.0
2007-08-21 04:35:00,228.51,228.53,228.49,228.53,354200000.0
2007-08-21 04:36:00,228.53,228.53,228.48,228.5,224700000.0
2007-08-21 04:37:00,228.5,228.5,228.48,228.49,79400000.0
2007-08-21 04:38:00,228.49,228.5,228.46,228.48,284900000.0
2007-08-21 04:39:00,228.49,228.5,228.47,228.5,205700000.0
2007-08-21 04:40:00,228.51,228.66,228.5,228.66,484800002.0
2007-08-21 04:41:00,228.66,228.66,228.54,228.59,260300000.0
2007-08-21 04:42:00,228.61,228.67,228.6,228.65,357100002.0
2007-08-21 04:43:00,228.66,228.71,228.62,228.71,228100000.0
2007-08-21 04:44:00,228.71,228.72,228.68,228.72,87000000.0
2007-08-21 04:45:00,228.72,228.8,228.71,228.71,404500000.0
2007-08-21 04:46:00,228.74,228.74,228.59,228.66,626100000.0
2007-08-21 04:47:00,228.66,228.68,228.65,228.66,52800000.0
2007-08-21 04:48:00,228.67,228.74,228.65,228.66,480400000.0
2007-08-21 04:49:00,228.66,228.66,228.5,228.51,716099999.0
2007-08-21 04:50:00,228.52,228.55,228.48,228.49,267899999.0
2007-08-21 04:51:00,228.48,228.51,228.48,228.5,188699999.0
2007-08-21 04:52:00,228.51,228.51,228.47,228.48,149600000.0
2007-08-21 04:53:00,228.46,228.46,228.37,228.41,331300001.0
2007-08-21 04:54:00,228.42,228.43,228.38,228.39,368700002.0
2007-08-21 04:55:00,228.39,228.39,228.33,228.37,344500000.0
2007-08-21 04:56:00,228.37,228.45,228.3,228.42,639799999.0
2007-08-21 04:57:00,228.42,228.42,228.37,228.39,220200001.0
2007-08-21 04:58:00,228.4,228.42,228.4,228.42,56800000.0
2007-08-21 04:59:00,228.43,228.49,228.42,228.49,308500000.0
2007-08-21 05:00:00,228.49,228.51,228.44,228.51,335399999.0
2007-08-21 05:01:00,228.5,228.56,228.5,228.52,419100000.0
2007-08-21 05:02:00,228.52,228.52,228.49,228.5,95700000.0
2007-08-21 05:03:00,228.5,228.5,228.47,228.48,42500000.0
2007-08-21 05:04:00,228.47,228.49,228.46,228.47,54700000.0
2007-08-21 05:05:00,228.49,228.51,228.47,228.5,130800000.0
2007-08-21 05:06:00,228.55,228.55,228.52,228.53,133400001.0
2007-08-21 05:07:00,228.53,228.53,228.49,228.49,259500000.0
2007-08-21 05:08:00,228.49,228.51,228.45,228.45,229900000.0
2007-08-21 05:09:00,228.45,228.52,228.43,228.52,220500000.0
2007-08-21 05:10:00,228.52,228.57,228.49,228.57,204100000.0
2007-08-21 05:11:00,228.57,228.57,228.51,228.51,406100000.0
2007-08-21 05:12:00,228.51,228.53,228.49,228.53,256200000.0
2007-08-21 05:13:00,228.53,228.53,228.46,228.46,458600000.0
2007-08-21 05:14:00,228.46,228.51,228.45,228.49,446800001.0
2007-08-21 05:15:00,228.49,228.55,228.49,228.51,187900000.0
2007-08-21 05:16:00,228.51,228.55,228.51,228.54,56600000.0
2007-08-21 05:17:00,228.55,228.57,228.5,228.53,192000000.0
2007-08-21 05:18:00,228.52,228.55,228.51,228.53,343300000.0
2007-08-21 05:19:00,228.53,228.53,228.53,228.53,16300000.0
2007-08-21 05:20:00,228.52,228.59,228.52,228.54,395900002.0
2007-08-21 05:21:00,228.55,228.57,228.55,228.55,130000000.0
2007-08-21 05:22:00,228.57,228.57,228.53,228.53,134699998.0
2007-08-21 05:23:00,228.55,228.55,228.54,228.55,30800000.0
2007-08-21 05:24:00,228.55,228.55,228.48,228.52,239700000.0
2007-08-21 05:25:00,228.52,228.52,228.52,228.52,10400000.0
2007-08-21 05:26:00,228.52,228.55,228.5,228.52,284300000.0
2007-08-21 05:27:00,228.53,228.55,228.53,228.54,112200000.0
2007-08-21 05:28:00,228.55,228.57,228.55,228.55,85100000.0
2007-08-21 05:29:00,228.56,228.57,228.55,228.56,219600001.0
2007-08-21 05:30:00,228.56,228.57,228.53,228.55,157800000.0
2007-08-21 05:31:00,228.55,228.59,228.52,228.56,225100000.0
2007-08-21 05:32:00,228.56,228.66,228.55,228.66,322700000.0
2007-08-21 05:33:00,228.66,228.66,228.53,228.55,645699999.0
2007-08-21 05:34:00,228.55,228.58,228.53,228.58,347500000.0
2007-08-21 05:35:00,228.57,228.6,228.52,228.55,300800000.0
2007-08-21 05:36:00,228.55,228.6,228.53,228.59,161800000.0
2007-08-21 05:37:00,228.59,228.63,228.59,228.63,81800000.0
2007-08-21 05:38:00,228.63,228.67,228.62,228.63,242800000.0
2007-08-21 05:39:00,228.63,228.69,228.63,228.69,558000002.0
2007-08-21 05:40:00,228.7,228.78,228.7,228.78,138300000.0
2007-08-21 05:41:00,228.79,228.82,228.77,228.81,616000000.0
2007-08-21 05:42:00,228.81,228.87,228.8,228.87,259700000.0
2007-08-21 05:43:00,228.87,228.92,228.84,228.9,499799997.0
2007-08-21 05:44:00,228.9,228.96,228.9,228.91,265800000.0
2007-08-21 05:45:00,228.91,228.92,228.91,228.91,96300000.0
2007-08-21 05:46:00,228.91,228.93,228.84,228.86,344800000.0
2007-08-21 05:47:00,228.86,228.87,228.83,228.83,295800001.0
2007-08-21 05:48:00,228.85,228.87,228.84,228.86,50800000.0
2007-08-21 05:49:00,228.87,228.88,228.85,228.88,229199999.0
2007-08-21 05:50:00,228.88,228.91,228.86,228.91,260500000.0
2007-08-21 05:51:00,228.9,228.91,228.88,228.89,265900000.0
2007-08-21 05:52:00,228.9,228.92,228.88,228.89,278900000.0
2007-08-21 05:53:00,228.89,228.91,228.88,228.89,191500001.0
2007-08-21 05:54:00,228.89,228.91,228.87,228.91,152300000.0
2007-08-21 05:55:00,228.91,228.91,228.89,228.89,20600000.0
2007-08-21 05:56:00,228.89,228.9,228.88,228.9,77200000.0
2007-08-21 05:57:00,228.9,228.9,228.84,228.88,451400000.0
2007-08-21 05:58:00,228.88,228.88,228.79,228.81,327700000.0
2007-08-21 05:59:00,228.81,228.84,228.76,228.78,126000000.0
2007-08-21 06:00:00,228.8,228.8,228.76,228.79,174000000.0
2007-08-21 06:01:00,228.79,228.79,228.73,228.76,194000000.0
2007-08-21 06:02:00,228.76,228.77,228.74,228.77,323800000.0
2007-08-21 06:03:00,228.77,228.77,228.73,228.74,378000000.0
2007-08-21 06:04:00,228.75,228.77,228.74,228.77,185000000.0
2007-08-21 06:05:00,228.77,228.77,228.72,228.72,62800000.0
2007-08-21 06:06:00,228.73,228.75,228.71,228.73,267300000.0
2007-08-21 06:07:00,228.72,228.75,228.71,228.72,148500000.0
2007-08-21 06:08:00,228.72,228.74,228.7,228.74,198800000.0
2007-08-21 06:09:00,228.74,228.75,228.72,228.74,348700000.0
2007-08-21 06:10:00,228.74,228.74,228.64,228.65,476400000.0
2007-08-21 06:11:00,228.65,228.66,228.61,228.66,352300000.0
2007-08-21 06:12:00,228.67,228.67,228.6,228.6,316000000.0
2007-08-21 06:13:00,228.61,228.64,228.49,228.5,608699997.0
2007-08-21 06:14:00,228.5,228.53,228.46,228.52,614799999.0
2007-08-21 06:15:00,228.52,228.56,228.49,228.56,439100000.0
2007-08-21 06:16:00,228.56,228.56,228.51,228.52,301000000.0
2007-08-21 06:17:00,228.52,228.56,228.51,228.56,363899997.0
2007-08-21 06:18:00,228.56,228.57,228.52,228.55,114500000.0
2007-08-21 06:19:00,228.55,228.56,228.53,228.55,39600000.0
2007-08-21 06:20:00,228.55,228.6,228.55,228.58,201700000.0
2007-08-21 06:21:00,228.58,228.63,228.58,228.63,173900000.0
2007-08-21 06:22:00,228.64,228.71,228.63,228.68,386100000.0
2007-08-21 06:23:00,228.68,228.68,228.64,228.65,113100000.0
2007-08-21 06:24:00,228.65,228.65,228.64,228.64,13200000.0
2007-08-21 06:25:00,228.64,228.66,228.64,228.66,12800000.0
2007-08-21 06:26:00,228.66,228.66,228.52,228.56,430900000.0
2007-08-21 06:27:00,228.57,228.6,228.57,228.58,151900000.0
2007-08-21 06:28:00,228.58,228.58,228.55,228.58,13900000.0
2007-08-21 06:29:00,228.55,228.58,228.5,228.51,167000000.0
2007-08-21 06:30:00,228.52,228.54,228.39,228.44,425100000.0
2007-08-21 06:31:00,228.43,228.43,228.38,228.42,421500000.0
2007-08-21 06:32:00,228.42,228.45,228.39,228.42,241200000.0
2007-08-21 06:33:00,228.42,228.42,228.34,228.35,224700000.0
2007-08-21 06:34:00,228.34,228.36,228.31,228.33,645650000.0
2007-08-21 06:35:00,228.34,228.39,228.33,228.35,216300000.0
2007-08-21 06:36:00,228.35,228.39,228.35,228.35,482199996.0
2007-08-21 06:37:00,228.35,228.41,228.33,228.35,604200000.0
2007-08-21 06:38:00,228.36,228.38,228.34,228.36,287100000.0
2007-08-21 06:39:00,228.36,228.36,228.34,228.35,242300000.0
2007-08-21 06:40:00,228.35,228.37,228.34,228.35,227400000.0
2007-08-21 06:41:00,228.37,228.37,228.31,228.31,320150000.0
2007-08-21 06:42:00,228.31,228.32,228.31,228.31,71300000.0
2007-08-21 06:43:00,228.31,228.31,228.28,228.3,131200000.0
2007-08-21 06:44:00,228.3,228.32,228.3,228.3,86950000.0
2007-08-21 06:45:00,228.31,228.4,228.31,228.35,366400000.0
2007-08-21 06:46:00,228.34,228.36,228.33,228.36,66400000.0
2007-08-21 06:47:00,228.37,228.38,228.32,228.33,89900000.0
2007-08-21 06:48:00,228.34,228.37,228.33,228.36,166900000.0
2007-08-21 06:49:00,228.35,228.36,228.33,228.34,167700000.0
2007-08-21 06:50:00,228.34,228.36,228.3,228.36,238150000.0
2007-08-21 06:51:00,228.35,228.35,228.34,228.34,23000000.0
2007-08-21 06:52:00,228.34,228.37,228.32,228.36,409500000.0
2007-08-21 06:53:00,228.36,228.36,228.33,228.33,296200000.0
2007-08-21 06:54:00,228.32,228.33,228.3,228.3,130500000.0
2007-08-21 06:55:00,228.3,228.32,228.3,228.32,85700000.0
2007-08-21 06:56:00,228.32,228.34,228.31,228.34,239400000.0
2007-08-21 06:57:00,228.34,228.43,228.34,228.43,515400000.0
2007-08-21 06:58:00,228.43,228.46,228.38,228.46,222200000.0
2007-08-21 06:59:00,228.44,228.46,228.4,228.4,265400000.0
2007-08-21 07:00:00,228.4,228.44,228.38,228.42,355900000.0
2007-08-21 07:01:00,228.42,228.42,228.4,228.41,371199998.0
2007-08-21 07:02:00,228.42,228.43,228.4,228.43,133499999.0
2007-08-21 07:03:00,228.44,228.44,228.39,228.43,358900000.0
2007-08-21 07:04:00,228.43,228.45,228.39,228.45,384700000.0
2007-08-21 07:05:00,228.45,228.5,228.45,228.5,209000000.0
2007-08-21 07:06:00,228.5,228.6,228.5,228.59,286000000.0
2007-08-21 07:07:00,228.57,228.57,228.46,228.54,574400000.0
2007-08-21 07:08:00,228.54,228.61,228.54,228.55,258900000.0
2007-08-21 07:09:00,228.56,228.62,228.56,228.59,251800000.0
2007-08-21 07:10:00,228.59,228.65,228.59,228.64,295000000.0
2007-08-21 07:11:00,228.64,228.64,228.51,228.51,245700000.0
2007-08-21 07:12:00,228.51,228.51,228.49,228.51,136300000.0
2007-08-21 07:13:00,228.51,228.51,228.5,228.51,64300000.0
2007-08-21 07:14:00,228.51,228.52,228.49,228.52,111200000.0
2007-08-21 07:15:00,228.52,228.52,228.5,228.51,202700000.0
2007-08-21 07:16:00,228.51,228.57,228.51,228.56,94600000.0
2007-08-21 07:17:00,228.56,228.56,228.5,228.5,162200000.0
2007-08-21 07:18:00,228.5,228.5,228.44,228.46,489000000.0
2007-08-21 07:19:00,228.47,228.49,228.44,228.48,609000001.0
2007-08-21 07:20:00,228.46,228.5,228.45,228.48,237100000.0
2007-08-21 07:21:00,228.48,228.52,228.47,228.5,480500000.0
2007-08-21 07:22:00,228.5,228.52,228.48,228.5,338400004.0
2007-08-21 07:23:00,228.5,228.51,228.5,228.5,165400000.0
2007-08-21 07:24:00,228.5,228.52,228.48,228.51,497700001.0
2007-08-21 07:25:00,228.52,228.55,228.5,228.53,305500000.0
2007-08-21 07:26:00,228.53,228.53,228.51,228.53,321700004.0
2007-08-21 07:27:00,228.53,228.56,228.53,228.53,329000003.0
2007-08-21 07:28:00,228.53,228.56,228.53,228.55,356900000.0
2007-08-21 07:29:00,228.56,228.58,228.55,228.56,310500001.0
2007-08-21 07:30:00,228.56,228.59,228.56,228.59,109500000.0
2007-08-21 07:31:00,228.59,228.65,228.57,228.64,221100000.0
2007-08-21 07:32:00,228.64,228.65,228.63,228.65,35600000.0
2007-08-21 07:33:00,228.67,228.71,228.67,228.68,311100000.0
2007-08-21 07:34:00,228.69,228.74,228.68,228.73,198000001.0
2007-08-21 07:35:00,228.74,228.74,228.66,228.67,410599998.0
2007-08-21 07:36:00,228.66,228.67,228.63,228.65,181100000.0
2007-08-21 07:37:00,228.66,228.66,228.58,228.58,612899994.0
2007-08-21 07:38:00,228.58,228.59,228.51,228.59,587799998.0
2007-08-21 07:39:00,228.59,228.59,228.54,228.55,255500000.0
2007-08-21 07:40:00,228.54,228.57,228.54,228.55,100900000.0
2007-08-21 07:41:00,228.56,228.58,228.42,228.44,655799998.0
2007-08-21 07:42:00,228.44,228.45,228.4,228.41,368100002.0
2007-08-21 07:43:00,228.41,228.41,228.36,228.37,246000000.0
2007-08-21 07:44:00,228.37,228.41,228.35,228.4,276900000.0
2007-08-21 07:45:00,228.4,228.43,228.37,228.38,589300001.0
2007-08-21 07:46:00,228.38,228.38,228.3,228.33,638673079.0
2007-08-21 07:47:00,228.33,228.37,228.31,228.33,303500002.0
2007-08-21 07:48:00,228.32,228.36,228.3,228.31,278700000.0
2007-08-21 07:49:00,228.32,228.33,228.3,228.3,300400001.0
2007-08-21 07:50:00,228.3,228.34,228.3,228.33,364699999.0
2007-08-21 07:51:00,228.33,228.35,228.3,228.34,446736536.0
2007-08-21 07:52:00,228.34,228.49,228.34,228.41,951500000.0
2007-08-21 07:53:00,228.41,228.42,228.34,228.37,719799999.0
2007-08-21 07:54:00,228.37,228.43,228.35,228.43,466999999.0
2007-08-21 07:55:00,228.42,228.45,228.39,228.4,620800000.0
2007-08-21 07:56:00,228.4,228.41,228.3,228.32,418550000.0
2007-08-21 07:57:00,228.32,228.37,228.3,228.3,515950001.0
2007-08-21 07:58:00,228.31,228.31,228.22,228.23,308849999.0
2007-08-21 07:59:00,228.23,228.23,228.09,228.14,616399999.0
2007-08-21 08:00:00,228.13,228.13,228.04,228.05,1072900001.0
2007-08-21 08:01:00,228.09,228.14,228.06,228.12,466500000.0
2007-08-21 08:02:00,228.14,228.14,228.11,228.11,347599997.0
2007-08-21 08:03:00,228.12,228.17,228.12,228.17,210600008.0
2007-08-21 08:04:00,228.17,228.18,228.12,228.16,583900002.0
2007-08-21 08:05:00,228.16,228.19,228.11,228.14,345400001.0
2007-08-21 08:06:00,228.14,228.14,228.06,228.09,630100000.0
2007-08-21 08:07:00,228.08,228.08,228.02,228.03,433100000.0
2007-08-21 08:08:00,228.03,228.04,227.97,228.04,552600001.0
2007-08-21 08:09:00,228.04,228.05,227.97,227.97,425300002.0
2007-08-21 08:10:00,227.97,228.03,227.97,228.03,578800001.0
2007-08-21 08:11:00,228.04,228.05,227.97,228.03,549000000.0
2007-08-21 08:12:00,228.03,228.05,228.02,228.03,415100000.0
2007-08-21 08:13:00,228.03,228.05,227.98,228.0,454400000.0
2007-08-21 08:14:00,228.0,228.01,227.94,227.98,275200000.0
2007-08-21 08:15:00,227.97,227.97,227.67,227.69,1240400001.0
2007-08-21 08:16:00,227.69,227.73,227.62,227.63,1602300000.0
2007-08-21 08:17:00,227.64,227.68,227.58,227.63,1223999998.0
2007-08-21 08:18:00,227.62,227.67,227.6,227.66,1151599997.0
2007-08-21 08:19:00,227.65,227.73,227.64,227.71,1129899996.0
2007-08-21 08:20:00,227.71,227.71,227.51,227.54,1278999993.0
2007-08-21 08:21:00,227.54,227.61,227.52,227.53,1244099996.0
2007-08-21 08:22:00,227.53,227.54,227.32,227.45,1138300000.0
2007-08-21 08:23:00,227.45,227.56,227.45,227.55,719599998.0
2007-08-21 08:24:00,227.55,227.58,227.53,227.57,575799996.0
2007-08-21 08:25:00,227.57,227.6,227.55,227.55,310900000.0
2007-08-21 08:26:00,227.55,227.55,227.46,227.46,920599996.0
2007-08-21 08:27:00,227.46,227.49,227.4,227.46,849599996.0
2007-08-21 08:28:00,227.45,227.54,227.45,227.49,992700003.0
2007-08-21 08:29:00,227.48,227.5,227.44,227.45,764200008.0
2007-08-21 08:30:00,227.45,227.49,227.35,227.4,1209099997.0
2007-08-21 08:31:00,227.38,227.44,227.37,227.44,871900001.0
2007-08-21 08:32:00,227.44,227.51,227.39,227.46,1197800002.0
2007-08-21 08:33:00,227.46,227.51,227.44,227.5,822699997.0
2007-08-21 08:34:00,227.49,227.51,227.46,227.49,768300003.0
2007-08-21 08:35:00,227.5,227.55,227.48,227.5,851800001.0
2007-08-21 08:36:00,227.5,227.51,227.23,227.25,1433900005.0
2007-08-21 08:37:00,227.24,227.24,227.09,227.13,1041299999.0
2007-08-21 08:38:00,227.15,227.18,227.0,227.05,1041299999.0
2007-08-21 08:39:00,227.05,227.06,226.91,226.96,1009700006.0
2007-08-21 08:40:00,226.96,227.02,226.89,226.96,1253300001.0
2007-08-21 08:41:00,226.95,226.96,226.71,226.79,1200100000.0
2007-08-21 08:42:00,226.79,226.79,226.69,226.75,1219300003.0
2007-08-21 08:43:00,226.73,226.83,226.73,226.78,1219300003.0
2007-08-21 08:44:00,226.78,226.83,226.73,226.81,1307200004.0
2007-08-21 08:45:00,226.81,226.97,226.77,226.97,1642700004.0
2007-08-21 08:46:00,226.97,227.04,226.89,227.0,799500000.0
2007-08-21 08:47:00,227.0,227.0,226.94,226.98,1304399995.0
2007-08-21 08:48:00,226.98,227.0,226.82,226.87,1790399996.0
2007-08-21 08:49:00,226.89,226.93,226.88,226.91,630100002.0
2007-08-21 08:50:00,226.9,226.92,226.88,226.9,508900001.0
2007-08-21 08:51:00,226.9,226.96,226.9,226.94,676399999.0
2007-08-21 08:52:00,226.94,226.96,226.92,226.93,867499998.0
2007-08-21 08:53:00,226.93,226.94,226.87,226.87,899100002.0
2007-08-21 08:54:00,226.87,226.91,226.77,226.77,2061500002.0
2007-08-21 08:55:00,226.77,226.8,226.73,226.78,2016300008.0
2007-08-21 08:56:00,226.78,226.91,226.76,226.9,1894000004.0
2007-08-21 08:57:00,226.91,226.92,226.79,226.82,1583100000.0
2007-08-21 08:58:00,226.83,226.83,226.69,226.79,570500000.0
2007-08-21 08:59:00,226.79,226.91,226.77,226.91,493000000.0
2007-08-21 09:00:00,226.9,227.01,226.9,226.95,1088500003.0
2007-08-21 09:01:00,226.95,227.07,226.93,227.05,457900000.0
2007-08-21 09:02:00,227.05,227.1,227.02,227.06,720999998.0
2007-08-21 09:03:00,227.07,227.16,227.02,227.16,689200003.0
2007-08-21 09:04:00,227.16,227.17,227.04,227.09,809800003.0
2007-08-21 09:05:00,227.08,227.17,227.07,227.09,1021400003.0
2007-08-21 09:06:00,227.08,227.1,227.03,227.05,699100002.0
2007-08-21 09:07:00,227.05,227.12,227.02,227.12,410200002.0
2007-08-21 09:08:00,227.12,227.18,227.12,227.13,757500000.0
2007-08-21 09:09:00,227.14,227.32,227.11,227.28,735600000.0
2007-08-21 09:10:00,227.28,227.3,227.23,227.24,895499996.0
2007-08-21 09:11:00,227.24,227.35,227.23,227.31,885800001.0
2007-08-21 09:12:00,227.31,227.32,227.23,227.24,598500001.0
2007-08-21 09:13:00,227.24,227.29,227.13,227.26,1000699998.0
2007-08-21 09:14:00,227.26,227.29,227.21,227.22,516200000.0
2007-08-21 09:15:00,227.22,227.24,227.14,227.15,1089399998.0
2007-08-21 09:16:00,227.15,227.15,226.82,226.82,1671500000.0
2007-08-21 09:17:00,226.82,226.93,226.73,226.77,1305599999.0
2007-08-21 09:18:00,226.77,226.8,226.71,226.76,1093000001.0
2007-08-21 09:19:00,226.76,226.8,226.7,226.74,1476300007.0
2007-08-21 09:20:00,226.74,226.74,226.65,226.67,655700000.0
2007-08-21 09:21:00,226.67,226.69,226.38,226.47,1699099998.0
2007-08-21 09:22:00,226.47,226.55,226.4,226.5,1328299997.0
2007-08-21 09:23:00,226.5,226.52,226.2,226.21,1745700001.0
2007-08-21 09:24:00,226.19,226.19,225.88,225.89,1521400000.0
2007-08-21 09:25:00,225.9,226.15,225.9,226.15,1980800010.0
2007-08-21 09:26:00,226.18,226.36,226.16,226.36,1980800010.0
2007-08-21 09:27:00,226.34,226.42,226.27,226.36,1368700000.0
2007-08-21 09:28:00,226.38,226.42,226.315,226.33,1417799998.0
2007-08-21 09:29:00,226.34,226.34,226.24,226.27,1716600003.0
2007-08-21 09:30:00,226.27,226.32,226.22,226.32,1358000000.0
2007-08-21 09:31:00,226.3,226.36,226.28,226.28,1219100004.0
2007-08-21 09:32:00,226.29,226.29,226.09,226.12,1311300001.0
2007-08-21 09:33:00,226.12,226.2,226.11,226.11,1962100008.0
2007-08-21 09:34:00,226.13,226.13,225.82,225.85,1537900003.0
2007-08-21 09:35:00,225.85,225.99,225.82,225.85,1537900003.0
2007-08-21 09:36:00,225.85,225.89,225.72,225.82,1942600007.0
2007-08-21 09:37:00,225.81,225.92,225.81,225.92,924100005.0
2007-08-21 09:38:00,225.92,225.94,225.79,225.81,1657100000.0
2007-08-21 09:39:00,225.81,225.81,225.7,225.7,1575600001.0
2007-08-21 09:40:00,225.72,225.79,225.62,225.62,1519500001.0
2007-08-21 09:41:00,225.62,225.62,225.44,225.47,1970099994.0
2007-08-21 09:42:00,225.47,225.48,225.34,225.42,1684700005.0
2007-08-21 09:43:00,225.41,225.6,225.36,225.59,1842399998.0
2007-08-21 09:44:00,225.59,225.81,225.56,225.77,1854400000.0
2007-08-21 09:45:00,225.76,225.83,225.72,225.81,1274600006.0
2007-08-21 09:46:00,225.8,225.91,225.79,225.88,1502600013.0
2007-08-21 09:47:00,225.9,225.92,225.79,225.79,1099899999.0
2007-08-21 09:48:00,225.78,225.81,225.7,225.73,1404000005.0
2007-08-21 09:49:00,225.74,225.77,225.67,225.67,1722199995.0
2007-08-21 09:50:00,225.67,225.85,225.67,225.84,859099999.0
2007-08-21 09:51:00,225.83,225.93,225.83,225.92,1664300001.0
2007-08-21 09:52:00,225.91,226.24,225.9,226.24,1637100000.0
2007-08-21 09:53:00,226.24,226.26,226.07,226.07,1467900001.0
2007-08-21 09:54:00,226.07,226.16,226.05,226.1,1580399996.0
2007-08-21 09:55:00,226.1,226.11,226.01,226.04,1455300001.0
2007-08-21 09:56:00,226.04,226.11,226.04,226.08,836100001.0
2007-08-21 09:57:00,226.08,226.08,226.04,226.04,198900000.0
2007-08-21 09:58:00,226.04,226.12,226.04,226.09,490400000.0
2007-08-21 09:59:00,226.09,226.14,226.07,226.09,1025999999.0
2007-08-21 10:00:00,226.08,226.13,226.06,226.12,909700000.0
2007-08-21 10:01:00,226.12,226.17,226.05,226.09,741299999.0
2007-08-21 10:02:00,226.09,226.17,226.09,226.16,1379000009.0
2007-08-21 10:03:00,226.16,226.26,226.16,226.19,1149199998.0
2007-08-21 10:04:00,226.19,226.28,226.17,226.26,705300000.0
2007-08-21 10:05:00,226.28,226.44,226.24,226.37,1168600003.0
2007-08-21 10:06:00,226.4,226.4,226.27,226.29,1168600003.0
2007-08-21 10:07:00,226.28,226.32,226.22,226.22,1628900007.0
2007-08-21 10:08:00,226.23,226.33,226.23,226.26,1188700000.0
2007-08-21 10:09:00,226.25,226.29,226.14,226.17,1065499999.0
2007-08-21 10:10:00,226.18,226.18,226.01,226.045,1332499999.0
2007-08-21 10:11:00,226.06,226.1,226.01,226.05,623800001.0
2007-08-21 10:12:00,226.05,226.14,226.02,226.14,1374900002.0
2007-08-21 10:13:00,226.12,226.19,226.12,226.16,1043400001.0
2007-08-21 10:14:00,226.15,226.15,226.08,226.14,912400002.0
2007-08-21 10:15:00,226.14,226.2,226.11,226.13,1160199997.0
2007-08-21 10:16:00,226.16,226.18,226.14,226.16,854799998.0
2007-08-21 10:17:00,226.15,226.18,226.12,226.15,1000800000.0
2007-08-21 10:18:00,226.15,226.16,226.1,226.14,817199998.0
2007-08-21 10:19:00,226.14,226.22,226.14,226.19,711200004.0
2007-08-21 10:20:00,226.19,226.19,226.11,226.12,630500004.0
2007-08-21 10:21:00,226.11,226.18,226.09,226.1,1272000000.0
2007-08-21 10:22:00,226.1,226.12,226.0,226.01,1062300003.0
2007-08-21 10:23:00,226.02,226.06,225.87,225.94,1611400008.0
2007-08-21 10:24:00,225.94,226.08,225.93,226.08,1491500000.0
2007-08-21 10:25:00,226.08,226.08,225.95,225.97,692400003.0
2007-08-21 10:26:00,225.97,226.01,225.92,225.98,1333500004.0
2007-08-21 10:27:00,225.99,226.07,225.99,226.01,1175000001.0
2007-08-21 10:28:00,226.01,226.07,225.99,226.06,848600009.0
2007-08-21 10:29:00,226.06,226.14,226.05,226.13,379900001.0
2007-08-21 10:30:00,226.13,226.17,226.1,226.16,694499999.0
2007-08-21 10:31:00,226.16,226.29,226.15,226.28,928500001.0
2007-08-21 10:32:00,226.27,226.28,226.17,226.18,1003799997.0
2007-08-21 10:33:00,226.17,226.23,226.105,226.22,1285800007.0
2007-08-21 10:34:00,226.22,226.23,226.12,226.14,1049900006.0
2007-08-21 10:35:00,226.13,226.19,226.12,226.19,768199999.0
2007-08-21 10:36:00,226.18,226.19,226.15,226.15,609600000.0
2007-08-21 10:37:00,226.15,226.24,226.15,226.18,503900000.0
2007-08-21 10:38:00,226.18,226.2,226.17,226.18,435000004.0
2007-08-21 10:39:00,226.2,226.21,226.13,226.19,571500001.0
2007-08-21 10:40:00,226.2,226.23,226.17,226.19,402300001.0
2007-08-21 10:41:00,226.21,226.33,226.21,226.32,674000000.0
2007-08-21 10:42:00,226.34,226.34,226.28,226.3,676600003.0
2007-08-21 10:43:00,226.3,226.37,226.29,226.36,434000001.0
2007-08-21 10:44:00,226.36,226.38,226.33,226.37,503899997.0
2007-08-21 10:45:00,226.37,226.41,226.35,226.41,706399999.0
2007-08-21 10:46:00,226.42,226.49,226.4,226.47,490200001.0
2007-08-21 10:47:00,226.47,226.8,226.47,226.7,1630900003.0
2007-08-21 10:48:00,226.69,226.74,226.6,226.62,1179900001.0
2007-08-21 10:49:00,226.63,226.68,226.62,226.68,402899999.0
2007-08-21 10:50:00,226.67,226.72,226.61,226.64,970800001.0
2007-08-21 10:51:00,226.64,226.76,226.61,226.76,1082899998.0
2007-08-21 10:52:00,226.76,226.79,226.62,226.66,924299998.0
2007-08-21 10:53:00,226.65,226.72,226.64,226.7,640600000.0
2007-08-21 10:54:00,226.71,226.74,226.61,226.64,733100002.0
2007-08-21 10:55:00,226.64,226.66,226.57,226.64,537000000.0
2007-08-21 10:56:00,226.64,226.65,226.53,226.55,1226199996.0
2007-08-21 10:57:00,226.55,226.55,226.45,226.48,619799999.0
2007-08-21 10:58:00,226.48,226.51,226.26,226.26,953099998.0
2007-08-21 10:59:00,226.27,226.3,226.22,226.25,717100000.0
2007-08-21 11:00:00,226.25,226.27,226.15,226.25,1373500001.0
2007-08-21 11:01:00,226.25,226.29,226.2,226.25,1438000002.0
2007-08-21 11:02:00,226.26,226.3,226.22,226.26,1039900000.0
2007-08-21 11:03:00,226.26,226.28,226.21,226.24,826599997.0
2007-08-21 11:04:00,226.24,226.3,226.18,226.29,680400001.0
2007-08-21 11:05:00,226.29,226.29,226.21,226.23,1196799996.0
2007-08-21 11:06:00,226.23,226.35,226.215,226.35,1114799997.0
2007-08-21 11:07:00,226.35,226.38,226.3,226.34,950999988.0
2007-08-21 11:08:00,226.32,226.34,226.22,226.22,1172399994.0
2007-08-21 11:09:00,226.22,226.3,226.2,226.26,706200000.0
2007-08-21 11:10:00,226.25,226.25,226.21,226.24,163300000.0
2007-08-21 11:11:00,226.25,226.35,226.25,226.35,333500001.0
2007-08-21 11:12:00,226.35,226.37,226.31,226.34,332600001.0
2007-08-21 11:13:00,226.34,226.36,226.31,226.34,426799999.0
2007-08-21 11:14:00,226.34,226.42,226.34,226.41,684200005.0
2007-08-21 11:15:00,226.4,226.4,226.34,226.35,464400002.0
2007-08-21 11:16:00,226.35,226.37,226.29,226.33,842500002.0
2007-08-21 11:17:00,226.34,226.34,226.17,226.21,913199999.0
2007-08-21 11:18:00,226.21,226.21,226.13,226.16,1190800004.0
2007-08-21 11:19:00,226.14,226.14,225.86,225.86,777499997.0
2007-08-21 11:20:00,225.9,225.97,225.88,225.94,777499997.0
2007-08-21 11:21:00,225.94,226.05,225.92,225.99,1131600003.0
2007-08-21 11:22:00,226.0,226.04,225.97,226.005,577600001.0
2007-08-21 11:23:00,226.005,226.005,225.78,225.82,1390700004.0
2007-08-21 11:24:00,225.81,225.87,225.8,225.86,782699998.0
2007-08-21 11:25:00,225.85,225.92,225.83,225.91,845900000.0
2007-08-21 11:26:00,225.92,225.92,225.835,225.91,991100002.0
2007-08-21 11:27:00,225.9,225.94,225.74,225.74,1316700005.0
2007-08-21 11:28:00,225.75,225.79,225.72,225.76,889199996.0
2007-08-21 11:29:00,225.76,225.79,225.71,225.72,926300000.0
2007-08-21 11:30:00,225.71,225.72,225.66,225.7,810500004.0
2007-08-21 11:31:00,225.7,225.79,225.65,225.79,1076500002.0
2007-08-21 11:32:00,225.79,225.9,225.78,225.84,623499999.0
2007-08-21 11:33:00,225.83,225.92,225.83,225.88,604600004.0
2007-08-21 11:34:00,225.88,225.92,225.83,225.87,540500001.0
2007-08-21 11:35:00,225.87,225.98,225.87,225.96,494199998.0
2007-08-21 11:36:00,225.95,225.99,225.93,225.97,331400001.0
2007-08-21 11:37:00,225.97,225.98,225.92,225.96,520499999.0
2007-08-21 11:38:00,225.95,225.99,225.93,225.95,301500000.0
2007-08-21 11:39:00,225.94,226.1,225.93,226.1,815600000.0
2007-08-21 11:40:00,226.09,226.16,226.09,226.09,569399999.0
2007-08-21 11:41:00,226.09,226.13,226.04,226.12,625499999.0
2007-08-21 11:42:00,226.12,226.24,226.12,226.24,1754400005.0
2007-08-21 11:43:00,226.24,226.34,226.21,226.3,1754400005.0
2007-08-21 11:44:00,226.3,226.46,226.295,226.42,1091800002.0
2007-08-21 11:45:00,226.42,226.42,226.275,226.28,1668500011.0
2007-08-21 11:46:00,226.28,226.3,226.18,226.21,1389100002.0
2007-08-21 11:47:00,226.23,226.28,226.2,226.24,1131400000.0
2007-08-21 11:48:00,226.24,226.25,226.13,226.17,423100001.0
2007-08-21 11:49:00,226.17,226.19,226.12,226.12,620900000.0
2007-08-21 11:50:00,226.13,226.15,226.04,226.07,889799999.0
2007-08-21 11:51:00,226.06,226.06,226.02,226.03,512699996.0
2007-08-21 11:52:00,226.04,226.04,225.95,226.0,622400000.0
2007-08-21 11:53:00,226.0,226.0,225.84,225.84,882100000.0
2007-08-21 11:54:00,225.84,225.97,225.84,225.96,790600000.0
2007-08-21 11:55:00,225.96,226.01,225.94,225.99,323700000.0
2007-08-21 11:56:00,225.99,226.04,225.97,225.97,687299993.0
2007-08-21 11:57:00,225.97,225.99,225.91,225.92,1145000003.0
2007-08-21 11:58:00,225.92,225.95,225.81,225.81,1766000000.0
2007-08-21 11:59:00,225.81,225.85,225.65,225.66,1626400004.0
2007-08-21 12:00:00,225.665,225.77,225.66,225.68,977199994.0
2007-08-21 12:01:00,225.68,225.83,225.68,225.82,762700002.0
2007-08-21 12:02:00,225.81,225.88,225.8,225.82,460700002.0
2007-08-21 12:03:00,225.82,225.89,225.81,225.88,356600000.0
2007-08-21 12:04:00,225.87,225.94,225.85,225.92,464799999.0
2007-08-21 12:05:00,225.91,226.03,225.91,225.98,743100002.0
2007-08-21 12:06:00,225.98,226.01,225.95,225.98,492100000.0
2007-08-21 12:07:00,225.98,226.02,225.96,226.01,593200000.0
2007-08-21 12:08:00,226.01,226.04,225.98,226.01,494899999.0
2007-08-21 12:09:00,226.02,226.02,225.93,225.95,633099997.0
2007-08-21 12:10:00,225.95,225.95,225.91,225.91,416599999.0
2007-08-21 12:11:00,225.9,225.94,225.89,225.92,686800000.0
2007-08-21 12:12:00,225.92,225.93,225.88,225.88,550400000.0
2007-08-21 12:13:00,225.88,225.97,225.85,225.96,845700000.0
2007-08-21 12:14:00,225.96,226.02,225.94,225.99,1032399996.0
2007-08-21 12:15:00,225.99,225.99,225.93,225.93,434600000.0
2007-08-21 12:16:00,225.93,226.05,225.93,226.02,887200007.0
2007-08-21 12:17:00,226.02,226.09,225.98,226.09,1271599997.0
2007-08-21 12:18:00,226.09,226.11,226.07,226.09,414000000.0
2007-08-21 12:19:00,226.09,226.19,226.06,226.19,470800000.0
2007-08-21 12:20:00,226.18,226.29,226.15,226.29,833000000.0
2007-08-21 12:21:00,226.3,226.41,226.26,226.37,1062900000.0
2007-08-21 12:22:00,226.37,226.38,226.31,226.33,524600001.0
2007-08-21 12:23:00,226.33,226.35,226.26,226.31,686800002.0
2007-08-21 12:24:00,226.32,226.32,226.24,226.26,842900004.0
2007-08-21 12:25:00,226.26,226.38,226.26,226.38,943400001.0
2007-08-21 12:26:00,226.38,226.59,226.38,226.55,994700008.0
2007-08-21 12:27:00,226.54,226.55,226.44,226.44,1122600009.0
2007-08-21 12:28:00,226.44,226.47,226.39,226.46,542999998.0
2007-08-21 12:29:00,226.46,226.6,226.39,226.58,785400000.0
2007-08-21 12:30:00,226.58,226.91,226.58,226.9,1164400000.0
2007-08-21 12:31:00,226.89,227.08,226.87,227.0,1912400000.0
2007-08-21 12:32:00,226.98,227.23,226.97,226.99,1912400000.0
2007-08-21 12:33:00,226.98,227.01,226.82,226.83,1912400000.0
2007-08-21 12:34:00,226.83,226.9,226.71,226.88,1868900002.0
2007-08-21 12:35:00,226.885,227.11,226.82,227.0,1743499999.0
2007-08-21 12:36:00,227.0,227.0,226.81,226.87,1353200003.0
2007-08-21 12:37:00,226.87,226.87,226.69,226.75,1041100004.0
2007-08-21 12:38:00,226.76,226.96,226.72,226.93,982700001.0
2007-08-21 12:39:00,226.94,226.94,226.82,226.86,812000006.0
2007-08-21 12:40:00,226.86,226.9,226.72,226.72,1052800001.0
2007-08-21 12:41:00,226.71,226.72,226.58,226.66,1111600001.0
2007-08-21 12:42:00,226.65,226.68,226.62,226.67,423400000.0
2007-08-21 12:43:00,226.68,226.71,226.65,226.67,647400001.0
2007-08-21 12:44:00,226.67,226.71,226.64,226.69,436600000.0
2007-08-21 12:45:00,226.67,226.77,226.67,226.77,889599999.0
2007-08-21 12:46:00,226.79,226.85,226.77,226.85,538700000.0
2007-08-21 12:47:00,226.85,227.04,226.85,226.95,1511800006.0
2007-08-21 12:48:00,226.93,226.94,226.9,226.93,545500000.0
2007-08-21 12:49:00,226.93,226.93,226.87,226.89,847200000.0
2007-08-21 12:50:00,226.87,227.02,226.85,226.95,1381300009.0
2007-08-21 12:51:00,226.96,226.98,226.875,226.9,514200006.0
2007-08-21 12:52:00,226.9,226.93,226.82,226.84,1139599996.0
2007-08-21 12:53:00,226.84,226.85,226.8,226.82,373000001.0
2007-08-21 12:54:00,226.84,226.86,226.81,226.84,721500000.0
2007-08-21 12:55:00,226.84,226.99,226.84,226.99,1047900000.0
2007-08-21 12:56:00,226.97,227.01,226.93,226.97,736699998.0
2007-08-21 12:57:00,227.0,227.1,226.95,227.08,1101100004.0
2007-08-21 12:58:00,227.08,227.08,227.02,227.05,649700002.0
2007-08-21 12:59:00,227.03,227.24,226.96,227.24,1341900002.0
2007-08-21 13:00:00,227.24,227.28,227.19,227.19,1500900000.0
2007-08-21 13:01:00,227.2,227.71,227.17,227.71,2040400002.0
2007-08-21 13:02:00,227.71,228.05,227.65,227.73,2040400002.0
2007-08-21 13:03:00,227.73,227.74,227.37,227.38,1562399998.0
2007-08-21 13:04:00,227.38,227.44,227.355,227.41,1413199994.0
2007-08-21 13:05:00,227.41,227.41,227.06,227.17,1818200001.0
2007-08-21 13:06:00,227.17,227.19,227.07,227.15,1837899997.0
2007-08-21 13:07:00,227.15,227.3,227.14,227.27,1061800000.0
2007-08-21 13:08:00,227.27,227.27,227.16,227.16,784699998.0
2007-08-21 13:09:00,227.16,227.19,227.09,227.11,734800001.0
2007-08-21 13:10:00,227.1,227.14,227.04,227.07,1133099995.0
2007-08-21 13:11:00,227.09,227.23,227.08,227.21,1214599997.0
2007-08-21 13:12:00,227.21,227.21,227.13,227.21,662000000.0
2007-08-21 13:13:00,227.21,227.24,227.11,227.11,965000007.0
2007-08-21 13:14:00,227.09,227.2,227.07,227.175,1079700005.0
2007-08-21 13:15:00,227.17,227.23,227.17,227.21,1024499999.0
2007-08-21 13:16:00,227.21,227.33,227.17,227.17,1142200002.0
2007-08-21 13:17:00,227.18,227.35,227.17,227.32,967900002.0
2007-08-21 13:18:00,227.31,227.31,227.26,227.27,808099998.0
2007-08-21 13:19:00,227.27,227.29,227.2,227.24,1671300000.0
2007-08-21 13:20:00,227.27,227.29,227.2,227.21,679600001.0
2007-08-21 13:21:00,227.23,227.26,227.21,227.23,484500000.0
2007-08-21 13:22:00,227.24,227.48,227.22,227.47,1704800004.0
2007-08-21 13:23:00,227.46,227.47,227.32,227.36,979200000.0
2007-08-21 13:24:00,227.36,227.39,227.33,227.33,461099999.0
2007-08-21 13:25:00,227.34,227.48,227.34,227.43,729399999.0
2007-08-21 13:26:00,227.43,227.51,227.37,227.39,1515300004.0
2007-08-21 13:27:00,227.41,227.48,227.38,227.41,951399996.0
2007-08-21 13:28:00,227.4,227.45,227.32,227.44,816199995.0
2007-08-21 13:29:00,227.43,227.67,227.4,227.5,1858999996.0
2007-08-21 13:30:00,227.51,227.51,227.41,227.43,1292499999.0
2007-08-21 13:31:00,227.43,227.5,227.37,227.38,474500000.0
2007-08-21 13:32:00,227.38,227.49,227.34,227.41,1394000001.0
2007-08-21 13:33:00,227.42,227.47,227.37,227.42,1136800000.0
2007-08-21 13:34:00,227.42,227.49,227.39,227.4,896700001.0
2007-08-21 13:35:00,227.4,227.47,227.38,227.44,666400005.0
2007-08-21 13:36:00,227.45,227.48,227.42,227.45,617900000.0
2007-08-21 13:37:00,227.45,227.47,227.38,227.39,858000000.0
2007-08-21 13:38:00,227.39,227.41,227.29,227.3,775399996.0
2007-08-21 13:39:00,227.31,227.46,227.27,227.41,1523800001.0
2007-08-21 13:40:00,227.41,227.61,227.41,227.55,1158700000.0
2007-08-21 13:41:00,227.53,227.72,227.53,227.72,1209200000.0
2007-08-21 13:42:00,227.73,227.73,227.49,227.54,754000000.0
2007-08-21 13:43:00,227.56,227.65,227.56,227.62,708300003.0
2007-08-21 13:44:00,227.62,227.65,227.55,227.58,527600000.0
2007-08-21 13:45:00,227.58,227.67,227.55,227.58,707800000.0
2007-08-21 13:46:00,227.57,227.61,227.57,227.58,356400000.0
2007-08-21 13:47:00,227.58,227.64,227.58,227.58,615400000.0
2007-08-21 13:48:00,227.58,227.61,227.49,227.49,614000000.0
2007-08-21 13:49:00,227.49,227.5,227.33,227.38,849899998.0
2007-08-21 13:50:00,227.365,227.51,227.365,227.48,607100000.0
2007-08-21 13:51:00,227.46,227.5,227.345,227.49,696500000.0
2007-08-21 13:52:00,227.48,227.52,227.4,227.45,462900000.0
2007-08-21 13:53:00,227.45,227.58,227.44,227.55,632799999.0
2007-08-21 13:54:00,227.56,227.63,227.55,227.63,614199999.0
2007-08-21 13:55:00,227.63,227.68,227.59,227.65,494200000.0
2007-08-21 13:56:00,227.66,227.66,227.47,227.5,582400000.0
2007-08-21 13:57:00,227.51,227.56,227.5,227.53,1080499999.0
2007-08-21 13:58:00,227.53,227.59,227.53,227.56,549600002.0
2007-08-21 13:59:00,227.56,227.65,227.54,227.65,655999999.0
2007-08-21 14:00:00,227.65,227.71,227.65,227.68,1022899997.0
2007-08-21 14:01:00,227.68,227.74,227.64,227.72,608700000.0
2007-08-21 14:02:00,227.73,227.76,227.67,227.71,583000000.0
2007-08-21 14:03:00,227.71,227.79,227.7,227.72,1341300009.0
2007-08-21 14:04:00,227.72,227.86,227.72,227.75,1550600005.0
2007-08-21 14:05:00,227.75,227.77,227.63,227.63,1046999999.0
2007-08-21 14:06:00,227.63,227.65,227.57,227.58,615500002.0
2007-08-21 14:07:00,227.58,227.58,227.47,227.48,1452099998.0
2007-08-21 14:08:00,227.48,227.54,227.45,227.49,1418900004.0
2007-08-21 14:09:00,227.51,227.51,227.35,227.36,1218100002.0
2007-08-21 14:10:00,227.37,227.4,227.31,227.35,1328300004.0
2007-08-21 14:11:00,227.34,227.42,227.33,227.38,872300002.0
2007-08-21 14:12:00,227.38,227.46,227.38,227.43,833000005.0
2007-08-21 14:13:00,227.43,227.52,227.42,227.49,1870500004.0
2007-08-21 14:14:00,227.49,227.57,227.46,227.53,854400000.0
2007-08-21 14:15:00,227.52,227.52,227.24,227.24,1938899998.0
2007-08-21 14:16:00,227.25,227.29,226.89,226.91,1938899998.0
2007-08-21 14:17:00,226.91,227.16,226.86,227.09,1817599997.0
2007-08-21 14:18:00,227.1,227.26,227.1,227.23,2074200008.0
2007-08-21 14:19:00,227.23,227.3,227.16,227.3,1652699996.0
2007-08-21 14:20:00,227.3,227.3,227.145,227.24,1746399988.0
2007-08-21 14:21:00,227.24,227.27,227.1,227.22,1342099997.0
2007-08-21 14:22:00,227.21,227.21,227.01,227.02,1150499997.0
2007-08-21 14:23:00,227.02,227.02,226.79,226.86,1280800005.0
2007-08-21 14:24:00,226.86,226.93,226.62,226.76,1851300006.0
2007-08-21 14:25:00,226.76,227.01,226.74,227.01,2063300002.0
2007-08-21 14:26:00,227.02,227.06,226.78,226.83,1758200004.0
2007-08-21 14:27:00,226.805,226.86,226.78,226.86,1294600001.0
2007-08-21 14:28:00,226.86,226.86,226.63,226.66,1140500002.0
2007-08-21 14:29:00,226.66,226.86,226.66,226.83,1252900001.0
2007-08-21 14:30:00,226.83,226.93,226.8,226.83,1311499993.0
2007-08-21 14:31:00,226.83,226.93,226.8,226.84,1400000017.0
2007-08-21 14:32:00,226.83,226.9,226.8,226.82,1105200003.0
2007-08-21 14:33:00,226.81,226.9,226.79,226.85,1045200002.0
2007-08-21 14:34:00,226.85,226.87,226.75,226.83,1374800007.0
2007-08-21 14:35:00,226.84,226.94,226.83,226.86,827099998.0
2007-08-21 14:36:00,226.86,226.97,226.82,226.89,1609200002.0
2007-08-21 14:37:00,226.89,226.99,226.87,226.98,2103699999.0
2007-08-21 14:38:00,226.98,226.98,226.91,226.97,1066699997.0
2007-08-21 14:39:00,226.97,227.01,226.96,226.98,654500000.0
2007-08-21 14:40:00,226.98,226.98,226.89,226.92,1135899994.0
2007-08-21 14:41:00,226.92,226.97,226.91,226.96,950399994.0
2007-08-21 14:42:00,226.96,226.96,226.85,226.86,297600001.0
2007-08-21 14:43:00,226.85,226.86,226.82,226.83,461300002.0
2007-08-21 14:44:00,226.83,226.9,226.83,226.86,754300003.0
2007-08-21 14:45:00,226.86,226.9,226.86,226.88,798600003.0
2007-08-21 14:46:00,226.87,226.88,226.84,226.86,392300003.0
2007-08-21 14:47:00,226.86,226.91,226.85,226.88,353000001.0
2007-08-21 14:48:00,226.87,226.87,226.81,226.85,540399998.0
2007-08-21 14:49:00,226.85,226.88,226.8,226.88,564200004.0
2007-08-21 14:50:00,226.89,226.89,226.74,226.75,1007699998.0
2007-08-21 14:51:00,226.73,226.73,226.6,226.6,1533799995.0
2007-08-21 14:52:00,226.6,226.6,226.44,226.47,1318000003.0
2007-08-21 14:53:00,226.47,226.54,226.46,226.48,2006800006.0
2007-08-21 14:54:00,226.48,226.62,226.48,226.62,1310100003.0
2007-08-21 14:55:00,226.62,226.63,226.5,226.53,1058499997.0
2007-08-21 14:56:00,226.53,226.67,226.51,226.66,1703399996.0
2007-08-21 14:57:00,226.67,226.67,226.55,226.58,956000003.0
2007-08-21 14:58:00,226.58,226.7,226.56,226.7,1867300000.0
2007-08-21 14:59:00,226.7,226.77,226.6,226.72,1284299997.0
2007-08-21 15:00:00,226.71,226.83,226.7,226.76,1190600000.0
2007-08-21 15:01:00,226.76,226.89,226.74,226.79,1513200000.0
2007-08-21 15:02:00,226.79,226.86,226.79,226.81,771199988.0
2007-08-21 15:03:00,226.81,226.84,226.77,226.77,655699996.0
2007-08-21 15:04:00,226.77,226.83,226.77,226.81,818199999.0
2007-08-21 15:05:00,226.81,226.81,226.73,226.77,511000000.0
2007-08-21 15:06:00,226.77,226.78,226.75,226.76,269600000.0
2007-08-21 15:07:00,226.76,226.79,226.73,226.77,625800000.0
2007-08-21 15:08:00,226.78,226.78,226.61,226.64,1637500002.0
2007-08-21 15:09:00,226.64,226.67,226.51,226.51,1210099995.0
2007-08-21 15:10:00,226.52,226.52,226.33,226.45,1827700010.0
2007-08-21 15:11:00,226.45,226.54,226.35,226.54,1262799999.0
2007-08-21 15:12:00,226.54,226.62,226.48,226.48,1650700005.0
2007-08-21 15:13:00,226.48,226.53,226.39,226.41,1690800003.0
2007-08-21 15:14:00,226.41,226.5,226.35,226.36,1235499999.0
2007-08-21 15:15:00,226.36,226.49,226.36,226.37,1251199998.0
2007-08-21 15:16:00,226.37,226.56,226.32,226.55,900899998.0
2007-08-21 15:17:00,226.55,226.55,226.32,226.32,1965000005.0
2007-08-21 15:18:00,226.32,226.35,226.28,226.34,927999996.0
2007-08-21 15:19:00,226.34,226.56,226.34,226.55,1021399998.0
2007-08-21 15:20:00,226.55,226.56,226.43,226.52,1957300009.0
2007-08-21 15:21:00,226.5,226.51,226.33,226.33,1500900002.0
2007-08-21 15:22:00,226.33,226.34,226.25,226.32,1229700000.0
2007-08-21 15:23:00,226.32,226.37,226.31,226.34,902299996.0
2007-08-21 15:24:00,226.35,226.39,226.3,226.39,1119600006.0
2007-08-21 15:25:00,226.39,226.41,226.33,226.39,1541699999.0
2007-08-21 15:26:00,226.38,226.43,226.36,226.39,966000000.0
2007-08-21 15:27:00,226.39,226.44,226.32,226.42,981200000.0
2007-08-21 15:28:00,226.42,226.44,226.37,226.37,661200000.0
2007-08-21 15:29:00,226.37,226.48,226.37,226.47,974100000.0
2007-08-21 15:30:00,226.47,226.51,226.29,226.33,1312100002.0
2007-08-21 15:31:00,226.32,226.32,226.15,226.24,1411399995.0
2007-08-21 15:32:00,226.24,226.26,226.13,226.23,2071599996.0
2007-08-21 15:33:00,226.19,226.46,226.19,226.46,1627999999.0
2007-08-21 15:34:00,226.44,226.45,226.33,226.4,1627999999.0
2007-08-21 15:35:00,226.39,226.43,226.36,226.39,1327700009.0
2007-08-21 15:36:00,226.39,226.41,226.28,226.32,1220300006.0
2007-08-21 15:37:00,226.32,226.49,226.25,226.49,1991699999.0
2007-08-21 15:38:00,226.48,226.5,226.44,226.46,1202800004.0
2007-08-21 15:39:00,226.46,226.57,226.43,226.57,1494800007.0
2007-08-21 15:40:00,226.57,226.73,226.57,226.7,1403900000.0
2007-08-21 15:41:00,226.7,226.83,226.67,226.81,1859399995.0
2007-08-21 15:42:00,226.77,226.95,226.77,226.81,1531700006.0
2007-08-21 15:43:00,226.82,226.92,226.8,226.85,1531700006.0
2007-08-21 15:44:00,226.85,226.85,226.77,226.8,843900000.0
2007-08-21 15:45:00,226.8,227.04,226.8,226.94,1934800000.0
2007-08-21 15:46:00,226.92,226.97,226.72,226.83,1362200000.0
2007-08-21 15:47:00,226.83,226.84,226.71,226.74,1362200000.0
2007-08-21 15:48:00,226.75,226.8,226.71,226.77,1316800001.0
2007-08-21 15:49:00,226.78,226.79,226.7,226.72,717799999.0
2007-08-21 15:50:00,226.74,226.86,226.73,226.85,737199999.0
2007-08-21 15:51:00,226.85,226.88,226.77,226.83,1651400007.0
2007-08-21 15:52:00,226.83,226.93,226.8,226.82,1212300001.0
2007-08-21 15:53:00,226.82,226.86,226.79,226.79,876100004.0
2007-08-21 15:54:00,226.79,226.8,226.71,226.75,793400000.0
2007-08-21 15:55:00,226.76,226.82,226.76,226.82,814200000.0
2007-08-21 15:56:00,226.82,226.96,226.79,226.96,1186799999.0
2007-08-21 15:57:00,226.98,226.98,226.84,226.86,1498499998.0
2007-08-21 15:58:00,226.85,226.86,226.72,226.74,1259800000.0
2007-08-21 15:59:00,226.74,226.84,226.74,226.82,1464399998.0
2007-08-21 16:00:00,226.82,226.88,226.75,226.78,1433600002.0
2007-08-21 16:01:00,226.74,226.75,226.56,226.62,1778900004.0
2007-08-21 16:02:00,226.62,226.63,226.46,226.63,1778900004.0
2007-08-21 16:03:00,226.64,226.66,226.58,226.66,1322900001.0
2007-08-21 16:04:00,226.66,226.66,226.6,226.64,1102400000.0
2007-08-21 16:05:00,226.64,226.66,226.56,226.6,966700000.0
2007-08-21 16:06:00,226.6,226.63,226.55,226.55,1297299994.0
2007-08-21 16:07:00,226.55,226.6,226.53,226.54,1076399995.0
2007-08-21 16:08:00,226.56,226.61,226.48,226.59,1031300000.0
2007-08-21 16:09:00,226.59,226.59,226.48,226.51,1253700002.0
2007-08-21 16:10:00,226.5,226.5,226.32,226.32,977700000.0
2007-08-21 16:11:00,226.32,226.38,226.31,226.34,977700000.0
2007-08-21 16:12:00,226.34,226.38,226.31,226.34,742200002.0
2007-08-21 16:13:00,226.34,226.41,226.33,226.38,1020300001.0
2007-08-21 16:14:00,226.38,226.41,226.26,226.26,892400000.0
2007-08-21 16:15:00,226.26,226.29,226.19,226.22,1472899999.0
2007-08-21 16:16:00,226.22,226.31,226.19,226.31,1331100000.0
2007-08-21 16:17:00,226.32,226.36,226.3,226.34,1140300001.0
2007-08-21 16:18:00,226.34,226.37,226.29,226.32,1289100002.0
2007-08-21 16:19:00,226.29,226.35,226.14,226.33,1755499998.0
2007-08-21 16:20:00,226.33,226.48,226.29,226.46,1755499998.0
2007-08-21 16:21:00,226.45,226.46,226.38,226.4,850800000.0
2007-08-21 16:22:00,226.4,226.4,226.25,226.33,1053400001.0
2007-08-21 16:23:00,226.34,226.36,226.22,226.28,1802799996.0
2007-08-21 16:24:00,226.28,226.28,226.2,226.26,1343800003.0
2007-08-21 16:25:00,226.26,226.4,226.25,226.35,1423600011.0
2007-08-21 16:26:00,226.34,226.38,226.25,226.26,1315300000.0
2007-08-21 16:27:00,226.26,226.4,226.26,226.38,1567500005.0
2007-08-21 16:28:00,226.38,226.52,226.36,226.52,1471800005.0
2007-08-21 16:29:00,226.52,226.53,226.42,226.46,1223800000.0
2007-08-21 16:30:00,226.46,226.63,226.46,226.63,899700003.0
2007-08-21 16:31:00,226.61,226.61,226.52,226.58,1045300002.0
2007-08-21 16:32:00,226.58,226.59,226.49,226.5,677800006.0
2007-08-21 16:33:00,226.51,226.61,226.5,226.56,879799999.0
2007-08-21 16:34:00,226.56,226.61,226.52,226.59,898000004.0
2007-08-21 16:35:00,226.61,226.73,226.6,226.7,1300200000.0
2007-08-21 16:36:00,226.7,226.7,226.61,226.62,1558500001.0
2007-08-21 16:37:00,226.62,226.68,226.61,226.67,1491899998.0
2007-08-21 16:38:00,226.67,226.67,226.6,226.6,1141400002.0
2007-08-21 16:39:00,226.61,226.88,226.6,226.87,1986800003.0
2007-08-21 16:40:00,226.86,226.94,226.76,226.79,1388400000.0
2007-08-21 16:41:00,226.79,226.87,226.72,226.73,1038400000.0
2007-08-21 16:42:00,226.73,226.84,226.73,226.81,1276300003.0
2007-08-21 16:43:00,226.81,226.87,226.79,226.86,1215499999.0
2007-08-21 16:44:00,226.86,226.89,226.77,226.8,1053700000.0
2007-08-21 16:45:00,226.8,226.8,226.69,226.71,976300000.0
2007-08-21 16:46:00,226.7,226.79,226.64,226.65,1159099996.0
2007-08-21 16:47:00,226.65,226.69,226.57,226.66,1137300001.0
2007-08-21 16:48:00,226.67,226.67,226.57,226.57,789700001.0
2007-08-21 16:49:00,226.57,226.66,226.54,226.54,717400001.0
2007-08-21 16:50:00,226.54,226.57,226.5,226.5,1550300003.0
2007-08-21 16:51:00,226.51,226.54,226.4,226.44,1432400007.0
2007-08-21 16:52:00,226.45,226.56,226.44,226.44,873900002.0
2007-08-21 16:53:00,226.44,226.51,226.43,226.46,923400001.0
2007-08-21 16:54:00,226.46,226.51,226.4,226.46,843000002.0
2007-08-21 16:55:00,226.45,226.51,226.43,226.47,738399993.0
2007-08-21 16:56:00,226.46,226.64,226.43,226.62,1390700009.0
2007-08-21 16:57:00,226.61,226.71,226.59,226.71,1507799998.0
2007-08-21 16:58:00,226.71,226.77,226.69,226.76,1451899998.0
2007-08-21 16:59:00,226.76,226.87,226.7,226.74,1915399995.0
2007-08-21 17:00:00,226.74,226.75,226.68,226.71,961799996.0
2007-08-21 17:01:00,226.71,226.85,226.71,226.84,1293500003.0
2007-08-21 17:02:00,226.84,226.98,226.84,226.93,1183800002.0
2007-08-21 17:03:00,226.93,226.94,226.86,226.94,1047800000.0
2007-08-21 17:04:00,226.94,226.95,226.75,226.79,1651300000.0
2007-08-21 17:05:00,226.79,226.81,226.67,226.74,959600002.0
2007-08-21 17:06:00,226.73,226.78,226.69,226.74,846200000.0
2007-08-21 17:07:00,226.73,226.85,226.68,226.78,1492400000.0
2007-08-21 17:08:00,226.78,226.78,226.58,226.62,1812000002.0
2007-08-21 17:09:00,226.62,226.71,226.49,226.51,1184400002.0
2007-08-21 17:10:00,226.51,226.55,226.44,226.54,1228200000.0
2007-08-21 17:11:00,226.54,226.65,226.52,226.58,912599998.0
2007-08-21 17:12:00,226.59,226.66,226.58,226.66,810100000.0
2007-08-21 17:13:00,226.66,226.69,226.52,226.6,1543200004.0
2007-08-21 17:14:00,226.61,226.62,226.41,226.41,963500002.0
2007-08-21 17:15:00,226.41,226.47,226.38,226.44,711999998.0
2007-08-21 17:16:00,226.44,226.55,226.44,226.49,765199999.0
2007-08-21 17:17:00,226.5,226.57,226.46,226.52,1314200001.0
2007-08-21 17:18:00,226.52,226.54,226.37,226.37,1558700001.0
2007-08-21 17:19:00,226.38,226.58,226.38,226.56,1130199996.0
2007-08-21 17:20:00,226.56,226.62,226.53,226.55,1325899994.0
2007-08-21 17:21:00,226.55,226.56,226.51,226.52,1221299997.0
2007-08-21 17:22:00,226.52,226.53,226.345,226.45,2002600001.0
2007-08-21 17:23:00,226.45,226.46,226.37,226.38,645199999.0
2007-08-21 17:24:00,226.39,226.44,226.3,226.44,1959999997.0
2007-08-21 17:25:00,226.43,226.52,226.39,226.52,920300000.0
2007-08-21 17:26:00,226.52,226.52,226.4,226.4,918699999.0
2007-08-21 17:27:00,226.4,226.51,226.35,226.51,1290500003.0
2007-08-21 17:28:00,226.52,226.7,226.515,226.68,1290500003.0
2007-08-21 17:29:00,226.68,226.71,226.61,226.63,1360999999.0
2007-08-21 17:30:00,226.63,226.82,226.63,226.79,1461199999.0
2007-08-21 17:31:00,226.79,226.84,226.6,226.61,1250500000.0
2007-08-21 17:32:00,226.61,226.7,226.57,226.66,1411000000.0
2007-08-21 17:33:00,226.66,226.7,226.61,226.64,1053800000.0
2007-08-21 17:34:00,226.63,226.7,226.62,226.63,674600000.0
2007-08-21 17:35:00,226.63,226.72,226.62,226.66,634600000.0
2007-08-21 17:36:00,226.66,226.69,226.48,226.52,1157400000.0
2007-08-21 17:37:00,226.54,226.54,226.44,226.49,1070400004.0
2007-08-21 17:38:00,226.49,226.51,226.41,226.45,662899999.0
2007-08-21 17:39:00,226.46,226.49,226.36,226.46,652800000.0
2007-08-21 17:40:00,226.45,226.48,226.43,226.47,445600001.0
2007-08-21 17:41:00,226.48,226.59,226.47,226.59,646600004.0
2007-08-21 17:42:00,226.58,226.65,226.56,226.61,1416800000.0
2007-08-21 17:43:00,226.61,226.61,226.55,226.58,616400000.0
2007-08-21 17:44:00,226.59,226.66,226.58,226.64,911800000.0
2007-08-21 17:45:00,226.64,226.7,226.6,226.64,753500000.0
2007-08-21 17:46:00,226.64,226.78,226.62,226.73,1701300000.0
2007-08-21 17:47:00,226.73,226.79,226.65,226.75,725500000.0
2007-08-21 17:48:00,226.75,226.76,226.64,226.66,753600001.0
2007-08-21 17:49:00,226.64,226.65,226.58,226.63,710100001.0
2007-08-21 17:50:00,226.63,226.71,226.6,226.65,946399999.0
2007-08-21 17:51:00,226.65,226.67,226.64,226.65,163900000.0
2007-08-21 17:52:00,226.64,226.71,226.64,226.64,389899999.0
2007-08-21 17:53:00,226.64,226.7,226.63,226.67,543399997.0
2007-08-21 17:54:00,226.67,226.7,226.64,226.68,560899998.0
2007-08-21 17:55:00,226.69,226.78,226.68,226.73,667200000.0
2007-08-21 17:56:00,226.72,226.77,226.69,226.71,271700000.0
2007-08-21 17:57:00,226.71,226.73,226.7,226.73,106800000.0
2007-08-21 17:58:00,226.72,226.75,226.65,226.72,1048699998.0
2007-08-21 17:59:00,226.7,226.75,226.64,226.68,618700001.0
2007-08-21 18:00:00,226.68,226.72,226.63,226.65,521500000.0
2007-08-21 18:01:00,226.65,226.65,226.59,226.59,402400000.0
2007-08-21 18:02:00,226.6,226.63,226.56,226.62,627000000.0
2007-08-21 18:03:00,226.62,226.71,226.62,226.66,568799999.0
2007-08-21 18:04:00,226.66,226.69,226.65,226.67,318899998.0
2007-08-21 18:05:00,226.67,226.7,226.67,226.69,105399997.0
2007-08-21 18:06:00,226.69,226.7,226.6,226.61,769500000.0
2007-08-21 18:07:00,226.61,226.61,226.51,226.56,592499998.0
2007-08-21 18:08:00,226.57,226.65,226.57,226.64,574299997.0
2007-08-21 18:09:00,226.64,226.7,226.64,226.68,365600000.0
2007-08-21 18:10:00,226.68,226.68,226.54,226.59,756500002.0
2007-08-21 18:11:00,226.6,226.62,226.54,226.57,706600000.0
2007-08-21 18:12:00,226.56,226.58,226.54,226.57,244100000.0
2007-08-21 18:13:00,226.57,226.61,226.52,226.6,443200001.0
2007-08-21 18:14:00,226.6,226.71,226.59,226.7,749100005.0
2007-08-21 18:15:00,226.71,226.71,226.64,226.67,298700000.0
2007-08-21 18:16:00,226.67,226.72,226.6,226.61,676900000.0
2007-08-21 18:17:00,226.63,226.65,226.6,226.62,508899999.0
2007-08-21 18:18:00,226.62,226.67,226.61,226.65,1062699998.0
2007-08-21 18:19:00,226.65,226.7,226.62,226.7,262800000.0
2007-08-21 18:20:00,226.7,226.83,226.7,226.73,680600000.0
2007-08-21 18:21:00,226.74,226.9,226.72,226.89,1095800001.0
2007-08-21 18:22:00,226.91,226.94,226.86,226.88,369400000.0
2007-08-21 18:23:00,226.88,226.96,226.87,226.95,592400000.0
2007-08-21 18:24:00,226.95,226.95,226.84,226.84,339200000.0
2007-08-21 18:25:00,226.85,227.07,226.84,227.03,1232800000.0
2007-08-21 18:26:00,227.03,227.03,226.96,226.98,574000000.0
2007-08-21 18:27:00,226.96,227.02,226.92,226.93,877399998.0
2007-08-21 18:28:00,226.93,226.99,226.91,226.95,599799999.0
2007-08-21 18:29:00,226.95,226.95,226.92,226.92,350000000.0
2007-08-21 18:30:00,226.92,226.93,226.58,226.62,1986099997.0
2007-08-21 18:31:00,226.61,226.74,226.56,226.65,1248100000.0
2007-08-21 18:32:00,226.65,226.68,226.62,226.64,647500001.0
2007-08-21 18:33:00,226.64,226.64,226.52,226.53,1109399999.0
2007-08-21 18:34:00,226.53,226.62,226.5,226.57,553999996.0
2007-08-21 18:35:00,226.58,226.59,226.5,226.56,290200000.0
2007-08-21 18:36:00,226.55,226.6,226.55,226.55,208500000.0
2007-08-21 18:37:00,226.55,226.57,226.51,226.53,248800000.0
2007-08-21 18:38:00,226.51,226.55,226.46,226.47,529099999.0
2007-08-21 18:39:00,226.46,226.47,226.38,226.43,668863200.0
2007-08-21 18:40:00,226.43,226.43,226.37,226.38,178372400.0
2007-08-21 18:41:00,226.39,226.57,226.37,226.54,858999999.0
2007-08-21 18:42:00,226.54,226.57,226.5,226.51,502300000.0
2007-08-21 18:43:00,226.52,226.52,226.42,226.48,577800000.0
2007-08-21 18:44:00,226.48,226.49,226.26,226.28,1243300001.0
2007-08-21 18:45:00,226.27,226.38,226.265,226.31,1938000001.0
2007-08-21 18:46:00,226.31,226.39,226.31,226.37,1071800002.0
2007-08-21 18:47:00,226.37,226.42,226.31,226.34,819100000.0
2007-08-21 18:48:00,226.33,226.33,226.19,226.225,1751900004.0
2007-08-21 18:49:00,226.225,226.3,226.2,226.27,762500001.0
2007-08-21 18:50:00,226.29,226.34,226.25,226.3,1750900008.0
2007-08-21 18:51:00,226.28,226.38,226.28,226.36,1372199997.0
2007-08-21 18:52:00,226.36,226.51,226.33,226.5,677300001.0
2007-08-21 18:53:00,226.5,226.53,226.45,226.51,807499998.0
2007-08-21 18:54:00,226.52,226.55,226.51,226.52,510199998.0
2007-08-21 18:55:00,226.52,226.63,226.52,226.63,814200002.0
2007-08-21 18:56:00,226.63,226.66,226.56,226.61,1208000003.0
2007-08-21 18:57:00,226.61,226.63,226.55,226.55,628299999.0
2007-08-21 18:58:00,226.55,226.58,226.54,226.56,297599998.0
2007-08-21 18:59:00,226.56,226.56,226.52,226.56,581000000.0
2007-08-21 19:00:00,226.57,226.59,226.56,226.57,739899995.0
2007-08-21 19:01:00,226.58,226.6,226.55,226.56,259300000.0
2007-08-21 19:02:00,226.56,226.61,226.52,226.56,1270599995.0
2007-08-21 19:03:00,226.56,226.57,226.53,226.54,360300000.0
2007-08-21 19:04:00,226.54,226.57,226.5,226.52,726899999.0
2007-08-21 19:05:00,226.52,226.53,226.5,226.51,431499998.0
2007-08-21 19:06:00,226.51,226.53,226.48,226.48,843499997.0
2007-08-21 19:07:00,226.48,226.51,226.45,226.5,626899996.0
2007-08-21 19:08:00,226.5,226.5,226.46,226.49,227700000.0
2007-08-21 19:09:00,226.49,226.52,226.45,226.51,545099999.0
2007-08-21 19:10:00,226.5,226.52,226.43,226.44,734400001.0
2007-08-21 19:11:00,226.44,226.47,226.43,226.46,213200000.0
2007-08-21 19:12:00,226.47,226.48,226.41,226.42,602699998.0
2007-08-21 19:13:00,226.42,226.52,226.42,226.51,596599999.0
2007-08-21 19:14:00,226.51,226.56,226.51,226.53,274700000.0
2007-08-21 19:15:00,226.53,226.6,226.52,226.59,579800005.0
2007-08-21 19:16:00,226.59,226.61,226.54,226.54,446100000.0
2007-08-21 19:17:00,226.55,226.62,226.55,226.58,679100000.0
2007-08-21 19:18:00,226.59,226.63,226.585,226.605,327300000.0
2007-08-21 19:19:00,226.61,226.63,226.59,226.61,262700000.0
2007-08-21 19:20:00,226.6,226.69,226.6,226.67,1598999999.0
2007-08-21 19:21:00,226.67,226.71,226.67,226.68,164300000.0
2007-08-21 19:22:00,226.68,226.7,226.66,226.67,333600001.0
2007-08-21 19:23:00,226.67,226.68,226.65,226.68,259100000.0
2007-08-21 19:24:00,226.68,226.69,226.61,226.64,356800000.0
2007-08-21 19:25:00,226.63,226.63,226.56,226.6,791499999.0
2007-08-21 19:26:00,226.6,226.75,226.6,226.74,1187199983.0
2007-08-21 19:27:00,226.73,226.76,226.7,226.75,482900000.0
2007-08-21 19:28:00,226.76,226.84,226.76,226.81,648600001.0
2007-08-21 19:29:00,226.82,226.82,226.7,226.74,889999997.0
2007-08-21 19:30:00,226.75,226.79,226.74,226.79,963700000.0
2007-08-21 19:31:00,226.79,226.82,226.775,226.8,258500000.0
2007-08-21 19:32:00,226.8,226.82,226.76,226.8,145100000.0
2007-08-21 19:33:00,226.79,226.81,226.76,226.79,332999998.0
2007-08-21 19:34:00,226.79,226.79,226.79,226.79,58800000.0
2007-08-21 19:35:00,226.79,226.79,226.77,226.78,289800000.0
2007-08-21 19:36:00,226.78,226.78,226.7,226.72,617300001.0
2007-08-21 19:37:00,226.75,226.86,226.73,226.83,794300002.0
2007-08-21 19:38:00,226.83,227.0,226.83,226.99,965200001.0
2007-08-21 19:39:00,227.0,227.02,226.94,226.95,710100002.0
2007-08-21 19:40:00,226.95,227.03,226.95,226.99,728500000.0
2007-08-21 19:41:00,226.99,227.05,226.97,227.0,639199999.0
2007-08-21 19:42:00,226.99,226.99,226.88,226.89,475200000.0
2007-08-21 19:43:00,226.88,226.9,226.86,226.89,194000000.0
2007-08-21 19:44:00,226.89,226.93,226.87,226.89,830699997.0
2007-08-21 19:45:00,226.89,226.9,226.87,226.87,193600000.0
2007-08-21 19:46:00,226.88,226.88,226.83,226.83,365300000.0
2007-08-21 19:47:00,226.83,226.88,226.83,226.88,306500000.0
2007-08-21 19:48:00,226.88,226.93,226.84,226.86,741899999.0
2007-08-21 19:49:00,226.87,226.87,226.78,226.8,796899997.0
2007-08-21 19:50:00,226.8,226.85,226.79,226.85,210900000.0
2007-08-21 19:51:00,226.85,226.88,226.81,226.86,296600000.0
2007-08-21 19:52:00,226.86,226.88,226.79,226.79,508000000.0
2007-08-21 19:53:00,226.81,226.83,226.8,226.81,634400008.0
2007-08-21 19:54:00,226.82,226.84,226.79,226.79,218200000.0
2007-08-21 19:55:00,226.79,226.79,226.7,226.72,281000000.0
2007-08-21 19:56:00,226.72,226.72,226.7,226.72,120500000.0
2007-08-21 19:57:00,226.71,226.72,226.68,226.68,532900000.0
2007-08-21 19:58:00,226.69,226.69,226.58,226.69,1294299997.0
2007-08-21 19:59:00,226.69,226.71,226.64,226.64,517800000.0
2007-08-21 20:00:00,226.63,226.65,226.59,226.61,588700001.0
2007-08-21 20:01:00,226.61,226.65,226.61,226.65,100499999.0
2007-08-21 20:02:00,226.65,226.66,226.63,226.66,148900000.0
2007-08-21 20:03:00,226.66,226.69,226.63,226.68,239200000.0
2007-08-21 20:04:00,226.68,226.74,226.68,226.71,555600001.0
2007-08-21 20:05:00,226.71,226.71,226.67,226.71,432299998.0
2007-08-21 20:06:00,226.72,226.75,226.66,226.68,409800001.0
2007-08-21 20:07:00,226.68,226.7,226.65,226.66,499900003.0
2007-08-21 20:08:00,226.66,226.68,226.63,226.65,240300000.0
2007-08-21 20:09:00,226.66,226.67,226.62,226.63,330899998.0
2007-08-21 20:10:00,226.63,226.65,226.62,226.63,146600000.0
2007-08-21 20:11:00,226.65,226.67,226.65,226.65,65200000.0
2007-08-21 20:12:00,226.65,226.65,226.61,226.61,151900000.0
2007-08-21 20:13:00,226.61,226.66,226.61,226.65,112500000.0
2007-08-21 20:14:00,226.64,226.64,226.62,226.62,22300000.0
2007-08-21 20:15:00,226.64,226.64,226.52,226.52,313700000.0
2007-08-21 20:16:00,226.54,226.54,226.42,226.48,575600000.0
2007-08-21 20:17:00,226.48,226.54,226.47,226.52,494700002.0
2007-08-21 20:18:00,226.52,226.52,226.36,226.39,963699999.0
2007-08-21 20:19:00,226.4,226.41,226.31,226.4,752800000.0
2007-08-21 20:20:00,226.4,226.45,226.38,226.44,250000000.0
2007-08-21 20:21:00,226.43,226.44,226.39,226.41,430500000.0
2007-08-21 20:22:00,226.41,226.45,226.41,226.43,208700000.0
2007-08-21 20:23:00,226.43,226.44,226.43,226.43,109600000.0
2007-08-21 20:24:00,226.43,226.5,226.43,226.5,130600000.0
2007-08-21 20:25:00,226.5,226.56,226.49,226.56,264400000.0
2007-08-21 20:26:00,226.57,226.57,226.53,226.53,67600000.0
2007-08-21 20:27:00,226.53,226.57,226.53,226.55,87900001.0
2007-08-21 20:28:00,226.55,226.57,226.55,226.57,8800000.0
2007-08-21 20:29:00,226.55,226.57,226.51,226.51,270500000.0
2007-08-21 20:30:00,226.5,226.5,226.45,226.48,449199992.0
2007-08-21 20:31:00,226.48,226.55,226.44,226.52,156100000.0
2007-08-21 20:32:00,226.52,226.54,226.46,226.46,141800000.0
2007-08-21 20:33:00,226.46,226.47,226.36,226.4,545500000.0
2007-08-21 20:34:00,226.38,226.38,226.31,226.36,574800000.0
2007-08-21 20:35:00,226.36,226.38,226.3,226.38,348100000.0
2007-08-21 20:36:00,226.36,226.37,226.31,226.35,310700002.0
2007-08-21 20:37:00,226.35,226.42,226.35,226.4,350400000.0
2007-08-21 20:38:00,226.4,226.4,226.33,226.33,220500000.0
2007-08-21 20:39:00,226.33,226.38,226.3,226.32,335900000.0
2007-08-21 20:40:00,226.31,226.35,226.27,226.34,717599998.0
2007-08-21 20:41:00,226.33,226.44,226.33,226.44,1053000000.0
2007-08-21 20:42:00,226.44,226.48,226.35,226.36,811199999.0
2007-08-21 20:43:00,226.36,226.42,226.34,226.39,171500000.0
2007-08-21 20:44:00,226.39,226.41,226.39,226.39,87600000.0
2007-08-21 20:45:00,226.41,226.41,226.34,226.36,441700000.0
2007-08-21 20:46:00,226.36,226.46,226.36,226.46,433400000.0
2007-08-21 20:47:00,226.46,226.48,226.44,226.48,174300000.0
2007-08-21 20:48:00,226.45,226.48,226.45,226.46,100200000.0
2007-08-21 20:49:00,226.46,226.5,226.45,226.5,545800000.0
2007-08-21 20:50:00,226.49,226.52,226.45,226.49,634900001.0
2007-08-21 20:51:00,226.49,226.55,226.48,226.52,445900002.0
2007-08-21 20:52:00,226.52,226.57,226.5,226.52,538699996.0
2007-08-21 20:53:00,226.52,226.54,226.46,226.49,538900000.0
2007-08-21 20:54:00,226.48,226.56,226.47,226.55,545800001.0
2007-08-21 20:55:00,226.55,226.62,226.52,226.56,588900002.0
2007-08-21 20:56:00,226.57,226.67,226.56,226.64,453299999.0
2007-08-21 20:57:00,226.64,226.65,226.6,226.61,304900000.0
2007-08-21 20:58:00,226.61,226.67,226.57,226.65,276200000.0
2007-08-21 20:59:00,226.65,226.82,226.65,226.8,695999999.0
2007-08-21 21:00:00,226.8,226.94,226.78,226.9,1416100001.0
2007-08-21 21:01:00,226.92,227.1,226.92,227.1,979600000.0
2007-08-21 21:02:00,227.09,227.1,227.02,227.05,1467199999.0
2007-08-21 21:03:00,227.04,227.05,226.95,226.96,775400000.0
2007-08-21 21:04:00,226.95,226.96,226.92,226.94,283899998.0
2007-08-21 21:05:00,226.94,227.02,226.89,226.99,630700000.0
2007-08-21 21:06:00,226.99,227.05,226.97,227.04,1021900003.0
2007-08-21 21:07:00,227.04,227.11,227.04,227.07,965599995.0
2007-08-21 21:08:00,227.075,227.08,226.97,226.98,676500000.0
2007-08-21 21:09:00,226.99,227.01,226.96,226.96,202600000.0
2007-08-21 21:10:00,226.96,226.96,226.86,226.87,803800002.0
2007-08-21 21:11:00,226.87,226.87,226.79,226.85,605999996.0
2007-08-21 21:12:00,226.84,226.87,226.82,226.86,101100002.0
2007-08-21 21:13:00,226.87,226.92,226.86,226.92,118500000.0
2007-08-21 21:14:00,226.92,226.93,226.89,226.91,325500000.0
2007-08-21 21:15:00,226.91,226.93,226.8,226.84,654500001.0
2007-08-21 21:16:00,226.84,226.85,226.79,226.79,199500001.0
2007-08-21 21:17:00,226.79,226.86,226.79,226.81,218799999.0
2007-08-21 21:18:00,226.81,226.83,226.79,226.82,88300000.0
2007-08-21 21:19:00,226.82,226.83,226.78,226.83,167200000.0
2007-08-21 21:20:00,226.83,226.9,226.8,226.86,615099999.0
2007-08-21 21:21:00,226.86,226.87,226.805,226.82,570000000.0
2007-08-21 21:22:00,226.82,226.84,226.79,226.81,185900000.0
2007-08-21 21:23:00,226.81,226.83,226.76,226.76,297800000.0
2007-08-21 21:24:00,226.76,226.79,226.73,226.79,301000000.0
2007-08-21 21:25:00,226.79,226.84,226.77,226.8,332400000.0
2007-08-21 21:26:00,226.8,226.82,226.71,226.72,635700000.0
2007-08-21 21:27:00,226.73,226.76,226.7,226.75,386299999.0
2007-08-21 21:28:00,226.74,226.79,226.72,226.76,519799999.0
2007-08-21 21:29:00,226.76,226.78,226.72,226.74,168600000.0
2007-08-21 21:30:00,226.74,226.85,226.73,226.79,1415700001.0
2007-08-21 21:31:00,226.79,226.88,226.79,226.82,347100001.0
2007-08-21 21:32:00,226.82,226.92,226.82,226.92,512800001.0
2007-08-21 21:33:00,226.92,227.01,226.9,226.94,579700000.0
2007-08-21 21:34:00,226.95,226.99,226.91,226.91,1219099995.0
2007-08-21 21:35:00,226.89,226.95,226.87,226.89,1051899993.0
2007-08-21 21:36:00,226.9,226.93,226.86,226.92,609700000.0
2007-08-21 21:37:00,226.93,226.93,226.85,226.86,456000001.0
2007-08-21 21:38:00,226.86,226.91,226.85,226.88,603600001.0
2007-08-21 21:39:00,226.88,226.9,226.82,226.87,527800000.0
2007-08-21 21:40:00,226.87,226.87,226.81,226.82,398500000.0
2007-08-21 21:41:00,226.83,226.85,226.82,226.84,483599999.0
2007-08-21 21:42:00,226.84,226.87,226.84,226.86,89600000.0
2007-08-21 21:43:00,226.86,226.86,226.85,226.86,76800000.0
2007-08-21 21:44:00,226.86,226.86,226.82,226.82,90400000.0
2007-08-21 21:45:00,226.82,226.9,226.82,226.9,204900000.0
2007-08-21 21:46:00,226.9,226.9,226.81,226.82,219400000.0
2007-08-21 21:47:00,226.82,226.88,226.8,226.85,283600000.0
2007-08-21 21:48:00,226.85,226.89,226.84,226.87,345499999.0
2007-08-21 21:49:00,226.86,226.88,226.84,226.86,286900000.0
2007-08-21 21:50:00,226.86,226.86,226.82,226.83,472200000.0
2007-08-21 21:51:00,226.83,226.89,226.8,226.83,528299999.0
2007-08-21 21:52:00,226.84,226.87,226.8,226.84,451100006.0
2007-08-21 21:53:00,226.83,226.87,226.81,226.84,419600001.0
2007-08-21 21:54:00,226.83,226.84,226.8,226.83,292600000.0
2007-08-21 21:55:00,226.83,226.85,226.8,226.8,616899999.0
2007-08-21 21:56:00,226.82,226.82,226.77,226.8,425300000.0
2007-08-21 21:57:00,226.8,226.8,226.78,226.79,226700000.0
2007-08-21 21:58:00,226.79,226.795,226.76,226.78,436000000.0
2007-08-21 21:59:00,226.78,226.81,226.77,226.8,185100000.0
2007-08-21 22:00:00,226.81,226.81,226.76,226.77,167300000.0
2007-08-21 22:01:00,226.77,226.77,226.75,226.77,115100000.0
2007-08-21 22:02:00,226.79,226.79,226.77,226.79,124600000.0
2007-08-21 22:03:00,226.79,226.8,226.77,226.8,58600000.0
2007-08-21 22:04:00,226.79,226.79,226.76,226.76,144500000.0
2007-08-21 22:05:00,226.76,226.77,226.76,226.77,106800000.0
2007-08-21 22:06:00,226.77,226.82,226.77,226.82,307700000.0
2007-08-21 22:07:00,226.82,226.82,226.79,226.79,101900000.0
2007-08-21 22:08:00,226.79,226.79,226.76,226.77,243500001.0
2007-08-21 22:09:00,226.77,226.79,226.75,226.78,238600001.0
2007-08-21 22:10:00,226.77,226.78,226.75,226.75,226300001.0
2007-08-21 22:11:00,226.75,226.78,226.75,226.755,265500000.0
2007-08-21 22:12:00,226.76,226.78,226.76,226.76,204399999.0
2007-08-21 22:13:00,226.79,226.79,226.76,226.77,281000001.0
2007-08-21 22:14:00,226.79,226.81,226.79,226.8,64000000.0
2007-08-21 22:15:00,226.8,226.82,226.76,226.82,539999998.0
2007-08-21 22:16:00,226.82,226.82,226.74,226.81,435499999.0
2007-08-21 22:17:00,226.81,226.84,226.75,226.76,426700000.0
2007-08-21 22:18:00,226.76,226.8,226.76,226.8,165200000.0
2007-08-21 22:19:00,226.8,226.8,226.75,226.75,270700000.0
2007-08-21 22:20:00,226.745,226.78,226.73,226.74,391000005.0
2007-08-21 22:21:00,226.76,226.77,226.75,226.75,24400000.0
2007-08-21 22:22:00,226.75,226.75,226.74,226.75,93500001.0
2007-08-21 22:23:00,226.76,226.76,226.75,226.75,8400000.0
2007-08-21 22:24:00,226.75,226.75,226.75,226.75,13200000.0
2007-08-21 22:25:00,226.75,226.78,226.745,226.77,133700000.0
2007-08-21 22:26:00,226.77,226.77,226.74,226.74,91500001.0
2007-08-21 22:27:00,226.74,226.74,226.69,226.7,75600000.0
2007-08-21 22:28:00,226.71,226.71,226.69,226.7,138500000.0
2007-08-21 22:29:00,226.71,226.74,226.69,226.72,150200000.0
2007-08-21 22:30:00,226.72,226.73,226.68,226.69,189000003.0
2007-08-21 22:31:00,226.7,226.74,226.69,226.72,148900000.0
2007-08-21 22:32:00,226.72,226.72,226.7,226.7,92400000.0
2007-08-21 22:33:00,226.7,226.72,226.7,226.715,107900000.0
2007-08-21 22:34:00,226.72,226.77,226.71,226.75,655400000.0
2007-08-21 22:35:00,226.75,226.81,226.75,226.78,226299999.0
2007-08-21 22:36:00,226.78,226.825,226.78,226.8,254400000.0
2007-08-21 22:37:00,226.8,226.81,226.8,226.81,61200000.0
2007-08-21 22:38:00,226.79,226.81,226.79,226.81,42800000.0
2007-08-21 22:39:00,226.81,226.81,226.78,226.79,75700000.0
2007-08-21 22:40:00,226.79,226.79,226.76,226.77,51600000.0
2007-08-21 22:41:00,226.77,226.78,226.76,226.77,36400000.0
2007-08-21 22:42:00,226.76,226.86,226.76,226.84,111400000.0
2007-08-21 22:43:00,226.83,226.83,226.82,226.83,65300000.0
2007-08-21 22:44:00,226.83,226.84,226.83,226.84,36000000.0
2007-08-21 22:45:00,226.84,226.85,226.83,226.85,135800000.0
2007-08-21 22:46:00,226.85,226.85,226.82,226.83,76300000.0
2007-08-21 22:47:00,226.84,226.85,226.81,226.83,232600000.0
2007-08-21 22:48:00,226.83,226.84,226.82,226.82,40500000.0
2007-08-21 22:49:00,226.82,226.82,226.77,226.79,131600000.0
2007-08-21 22:50:00,226.79,226.81,226.79,226.81,38100000.0
2007-08-21 22:51:00,226.81,226.85,226.81,226.84,207400000.0
2007-08-21 22:52:00,226.84,226.88,226.84,226.87,313699999.0
2007-08-21 22:53:00,226.88,226.9,226.87,226.87,58000000.0
2007-08-21 22:54:00,226.87,226.87,226.84,226.84,64400000.0
2007-08-21 22:55:00,226.83,226.83,226.76,226.78,331600000.0
2007-08-21 22:56:00,226.77,226.8,226.75,226.76,464900001.0
2007-08-21 22:57:00,226.77,226.81,226.75,226.78,309300001.0
2007-08-21 22:58:00,226.775,226.84,226.75,226.81,501400000.0
2007-08-21 22:59:00,226.84,226.84,226.74,226.75,234700000.0
2007-08-21 23:00:00,226.76,226.76,226.74,226.74,42600000.0
2007-08-21 23:01:00,226.73,226.77,226.72,226.77,102500000.0
2007-08-21 23:02:00,226.76,226.77,226.72,226.74,149800000.0
2007-08-21 23:03:00,226.74,226.76,226.71,226.75,149600000.0
2007-08-21 23:04:00,226.75,226.8,226.75,226.8,56400000.0
2007-08-21 23:05:00,226.8,226.82,226.77,226.82,229600000.0
2007-08-21 23:06:00,226.83,226.85,226.79,226.82,80300000.0
2007-08-21 23:07:00,226.84,226.84,226.81,226.83,33600000.0
2007-08-21 23:08:00,226.83,226.83,226.73,226.73,93700000.0
2007-08-21 23:09:00,226.73,226.76,226.73,226.73,5600000.0
2007-08-21 23:10:00,226.74,226.76,226.69,226.7,30400000.0
2007-08-21 23:11:00,226.7,226.71,226.7,226.71,26400000.0
2007-08-21 23:12:00,226.71,226.71,226.66,226.69,150000000.0
2007-08-21 23:13:00,226.69,226.69,226.59,226.65,259167227.0
2007-08-21 23:14:00,226.65,226.65,226.6,226.65,93500000.0
2007-08-21 23:15:00,226.66,226.66,226.635,226.66,98000000.0
2007-08-21 23:16:00,226.665,226.67,226.66,226.67,17600000.0
2007-08-21 23:17:00,226.67,226.7,226.67,226.7,43200000.0
2007-08-21 23:18:00,226.705,226.76,226.705,226.72,112700000.0
2007-08-21 23:19:00,226.72,226.72,226.66,226.69,140700000.0
2007-08-21 23:20:00,226.69,226.69,226.66,226.68,36000000.0
2007-08-21 23:21:00,226.68,226.68,226.64,226.64,38300000.0
2007-08-21 23:22:00,226.64,226.65,226.6,226.62,90100000.0
2007-08-21 23:23:00,226.62,226.62,226.59,226.6,109400000.0
2007-08-21 23:24:00,226.595,226.61,226.56,226.6,239500000.0
2007-08-21 23:25:00,226.6,226.6,226.56,226.59,183900000.0
2007-08-21 23:26:00,226.6,226.72,226.6,226.68,544100002.0
2007-08-21 23:27:00,226.68,226.7,226.66,226.67,214100000.0
2007-08-21 23:28:00,226.67,226.67,226.56,226.62,328700000.0
2007-08-21 23:29:00,226.63,226.64,226.61,226.62,75000000.0
2007-08-21 23:30:00,226.62,226.67,226.6,226.6,190300000.0
2007-08-21 23:31:00,226.6,226.61,226.57,226.61,85500000.0
2007-08-21 23:32:00,226.61,226.63,226.59,226.59,70700000.0
2007-08-21 23:33:00,226.6,226.6,226.58,226.58,45600000.0
2007-08-21 23:34:00,226.58,226.59,226.58,226.59,92000000.0
2007-08-21 23:35:00,226.59,226.59,226.52,226.53,144600000.0
2007-08-21 23:36:00,226.53,226.53,226.45,226.52,119500000.0
2007-08-21 23:37:00,226.52,226.53,226.47,226.5,180600000.0
2007-08-21 23:38:00,226.5,226.5,226.46,226.48,94300000.0
2007-08-21 23:39:00,226.485,226.55,226.48,226.5,90300000.0
2007-08-21 23:40:00,226.495,226.52,226.48,226.51,40000000.0
2007-08-21 23:41:00,226.51,226.51,226.48,226.49,40000000.0
2007-08-21 23:42:00,226.5,226.5,226.48,226.48,86400000.0
2007-08-21 23:43:00,226.48,226.48,226.39,226.41,347900000.0
2007-08-21 23:44:00,226.43,226.47,226.41,226.47,241400001.0
2007-08-21 23:45:00,226.48,226.48,226.43,226.45,66800000.0
2007-08-21 23:46:00,226.45,226.47,226.36,226.38,329900000.0
2007-08-21 23:47:00,226.38,226.39,226.35,226.39,102600001.0
2007-08-21 23:48:00,226.39,226.47,226.39,226.41,94200000.0
2007-08-21 23:49:00,226.43,226.43,226.41,226.42,56000000.0
2007-08-21 23:50:00,226.41,226.45,226.41,226.42,114600000.0
2007-08-21 23:51:00,226.43,226.45,226.41,226.415,171700000.0
2007-08-21 23:52:00,226.42,226.45,226.41,226.43,98200000.0
2007-08-21 23:53:00,226.45,226.45,226.44,226.45,21600000.0
2007-08-21 23:54:00,226.45,226.45,226.41,226.45,59000000.0
2007-08-21 23:55:00,226.45,226.47,226.43,226.43,202000000.0
2007-08-21 23:56:00,226.43,226.43,226.43,226.43,6400000.0
2007-08-21 23:57:00,226.43,226.45,226.42,226.45,68800000.0
2007-08-21 23:58:00,226.44,226.45,226.35,226.36,303200000.0
2007-08-21 23:59:00,226.37,226.38,226.34,226.35,161600000.0
2007-08-22 00:00:00,226.35,226.37,226.26,226.28,248100000.0
2007-08-22 00:01:00,226.25,226.28,226.23,226.25,167200000.0
2007-08-22 00:02:00,226.25,226.31,226.25,226.31,189700000.0
2007-08-22 00:03:00,226.31,226.43,226.26,226.41,268400000.0
2007-08-22 00:04:00,226.39,226.47,226.36,226.47,197000000.0
2007-08-22 00:05:00,226.465,226.48,226.42,226.44,178000000.0
2007-08-22 00:06:00,226.44,226.48,226.43,226.45,186100000.0
2007-08-22 00:07:00,226.46,226.46,226.42,226.42,66200002.0
2007-08-22 00:08:00,226.412,226.412,226.378,226.395,295300000.0
2007-08-22 00:09:00,226.42,226.42,226.4,226.4,67800000.0
2007-08-22 00:10:00,226.41,226.45,226.41,226.43,35300000.0
2007-08-22 00:11:00,226.43,226.44,226.43,226.44,26200000.0
2007-08-22 00:12:00,226.43,226.43,226.37,226.38,80600000.0
2007-08-22 00:13:00,226.38,226.4,226.36,226.36,25600000.0
2007-08-22 00:14:00,226.36,226.36,226.28,226.32,213600000.0
2007-08-22 00:15:00,226.32,226.32,226.29,226.32,110700000.0
2007-08-22 00:16:00,226.32,226.33,226.3,226.32,109200000.0
2007-08-22 00:17:00,226.32,226.39,226.305,226.37,160000000.0
2007-08-22 00:18:00,226.37,226.41,226.35,226.37,96300000.0
2007-08-22 00:19:00,226.37,226.37,226.35,226.35,36000000.0
2007-08-22 00:20:00,226.35,226.35,226.34,226.35,32000000.0
2007-08-22 00:21:00,226.35,226.38,226.33,226.33,63000000.0
2007-08-22 00:22:00,226.33,226.33,226.28,226.31,135300000.0
2007-08-22 00:23:00,226.31,226.31,226.28,226.29,113100000.0
2007-08-22 00:24:00,226.28,226.32,226.27,226.27,85700000.0
2007-08-22 00:25:00,226.29,226.32,226.25,226.29,276799999.0
2007-08-22 00:26:00,226.26,226.29,226.1,226.13,485400000.0
2007-08-22 00:27:00,226.13,226.15,226.12,226.14,140600000.0
2007-08-22 00:28:00,226.14,226.2,226.13,226.19,134200000.0
2007-08-22 00:29:00,226.17,226.21,226.16,226.16,167800001.0
2007-08-22 00:30:00,226.17,226.21,226.16,226.16,134800000.0
2007-08-22 00:31:00,226.14,226.16,225.98,225.99,633500000.0
2007-08-22 00:32:00,226.0,226.02,225.91,225.93,719800000.0
2007-08-22 00:33:00,225.95,225.97,225.93,225.95,324800000.0
2007-08-22 00:34:00,225.95,225.97,225.93,225.95,278400000.0
2007-08-22 00:35:00,225.97,225.97,225.83,225.84,437500001.0
2007-08-22 00:36:00,225.84,225.88,225.7,225.84,1151200002.0
2007-08-22 00:37:00,225.86,226.02,225.86,225.93,827000000.0
2007-08-22 00:38:00,225.91,226.0,225.87,225.95,922499998.0
2007-08-22 00:39:00,225.95,226.25,225.95,226.18,1436199995.0
2007-08-22 00:40:00,226.18,226.19,226.14,226.15,186100000.0
2007-08-22 00:41:00,226.14,226.24,226.09,226.12,265100000.0
2007-08-22 00:42:00,226.12,226.14,226.07,226.07,137700000.0
2007-08-22 00:43:00,226.07,226.09,225.98,226.01,267100000.0
2007-08-22 00:44:00,226.01,226.05,225.99,226.03,482500000.0
2007-08-22 00:45:00,226.03,226.03,226.01,226.01,154900000.0
2007-08-22 00:46:00,226.01,226.03,226.01,226.02,163200000.0
2007-08-22 00:47:00,226.02,226.05,226.01,226.04,898899999.0
2007-08-22 00:48:00,226.04,226.14,226.04,226.1,264700000.0
2007-08-22 00:49:00,226.1,226.14,226.04,226.05,215600001.0
2007-08-22 00:50:00,226.07,226.1,226.04,226.05,355100000.0
2007-08-22 00:51:00,226.04,226.06,226.01,226.04,232800000.0
2007-08-22 00:52:00,226.03,226.03,225.91,225.92,440100001.0
2007-08-22 00:53:00,225.94,226.02,225.92,225.98,542900001.0
2007-08-22 00:54:00,226.0,226.0,225.95,225.99,274800000.0
2007-08-22 00:55:00,225.99,225.99,225.95,225.96,47600000.0
2007-08-22 00:56:00,225.95,225.99,225.95,225.98,312300000.0
2007-08-22 00:57:00,225.98,225.99,225.94,225.97,199700000.0
2007-08-22 00:58:00,225.97,226.07,225.97,226.07,93400000.0
2007-08-22 00:59:00,226.07,226.16,226.07,226.09,263700000.0
2007-08-22 01:00:00,226.08,226.08,225.99,225.99,54200000.0
2007-08-22 01:01:00,225.98,226.03,225.97,226.01,242400000.0
2007-08-22 01:02:00,226.0,226.11,226.0,226.08,268900000.0
2007-08-22 01:03:00,226.08,226.14,226.07,226.07,69000000.0
2007-08-22 01:04:00,226.08,226.08,226.07,226.08,7200000.0
2007-08-22 01:05:00,226.07,226.09,226.07,226.09,19600000.0
2007-08-22 01:06:00,226.09,226.09,226.01,226.04,354099999.0
2007-08-22 01:07:00,226.04,226.04,225.98,226.0,188900000.0
2007-08-22 01:08:00,226.0,226.14,225.98,226.14,558500000.0
2007-08-22 01:09:00,226.14,226.3,226.14,226.28,629900000.0
2007-08-22 01:10:00,226.29,226.3,226.17,226.19,779599999.0
2007-08-22 01:11:00,226.19,226.23,226.17,226.19,69900000.0
2007-08-22 01:12:00,226.19,226.19,226.17,226.17,31100000.0
2007-08-22 01:13:00,226.175,226.2,226.17,226.2,26400000.0
2007-08-22 01:14:00,226.2,226.3,226.2,226.25,228600000.0
2007-08-22 01:15:00,226.25,226.27,226.25,226.27,98700000.0
2007-08-22 01:16:00,226.27,226.35,226.27,226.35,87100000.0
2007-08-22 01:17:00,226.36,226.43,226.36,226.43,80000000.0
2007-08-22 01:18:00,226.43,226.45,226.4,226.43,180300001.0
2007-08-22 01:19:00,226.44,226.44,226.38,226.41,66400000.0
2007-08-22 01:20:00,226.42,226.42,226.4,226.4,30200000.0
2007-08-22 01:21:00,226.41,226.42,226.405,226.42,61100000.0
2007-08-22 01:22:00,226.42,226.43,226.41,226.41,139200000.0
2007-08-22 01:23:00,226.41,226.47,226.4,226.4,196000000.0
2007-08-22 01:24:00,226.4,226.49,226.4,226.45,194400000.0
2007-08-22 01:25:00,226.44,226.47,226.39,226.39,291600000.0
2007-08-22 01:26:00,226.39,226.4,226.36,226.37,336000000.0
2007-08-22 01:27:00,226.38,226.39,226.37,226.39,16500000.0
2007-08-22 01:28:00,226.38,226.39,226.37,226.38,19000000.0
2007-08-22 01:29:00,226.38,226.38,226.37,226.37,6700000.0
2007-08-22 01:30:00,226.37,226.38,226.37,226.38,23000000.0
2007-08-22 01:31:00,226.37,226.43,226.37,226.43,70400000.0
2007-08-22 01:32:00,226.43,226.44,226.42,226.42,52600000.0
2007-08-22 01:33:00,226.42,226.42,226.4,226.42,27000000.0
2007-08-22 01:34:00,226.42,226.43,226.42,226.43,35000000.0
2007-08-22 01:35:00,226.43,226.43,226.42,226.42,4600000.0
2007-08-22 01:36:00,226.42,226.44,226.42,226.44,29000000.0
2007-08-22 01:37:00,226.44,226.51,226.44,226.5,255800000.0
2007-08-22 01:38:00,226.53,226.58,226.53,226.55,667999995.0
2007-08-22 01:39:00,226.55,226.57,226.54,226.57,439699992.0
2007-08-22 01:40:00,226.57,226.6,226.55,226.6,823399984.0
2007-08-22 01:41:00,226.6,226.6,226.565,226.565,606499996.0
2007-08-22 01:42:00,226.58,226.61,226.565,226.6,104699999.0
2007-08-22 01:43:00,226.61,226.64,226.61,226.64,49200000.0
2007-08-22 01:44:00,226.64,226.68,226.59,226.64,198000000.0
2007-08-22 01:45:00,226.64,226.64,226.61,226.61,39600000.0
2007-08-22 01:46:00,226.63,226.63,226.56,226.6,271500000.0
2007-08-22 01:47:00,226.61,226.63,226.61,226.61,80800000.0
2007-08-22 01:48:00,226.61,226.61,226.57,226.57,200900000.0
2007-08-22 01:49:00,226.57,226.59,226.57,226.59,206500000.0
2007-08-22 01:50:00,226.59,226.62,226.59,226.62,40400000.0
2007-08-22 01:51:00,226.62,226.63,226.61,226.62,73900000.0
2007-08-22 01:52:00,226.62,226.65,226.61,226.65,194800000.0
2007-08-22 01:53:00,226.66,226.66,226.62,226.62,210500000.0
2007-08-22 01:54:00,226.62,226.62,226.6,226.62,160000000.0
2007-08-22 01:55:00,226.62,226.62,226.62,226.62,10000000.0
2007-08-22 01:56:00,226.62,226.62,226.62,226.62,5600000.0
2007-08-22 01:57:00,226.62,226.86,226.62,226.86,544699998.0
2007-08-22 01:58:00,226.85,226.94,226.82,226.9,718600000.0
2007-08-22 01:59:00,226.89,226.95,226.87,226.93,560100000.0
2007-08-22 02:00:00,226.92,226.96,226.92,226.96,108975000.0
2007-08-22 02:01:00,226.96,226.96,226.92,226.94,74012500.0
2007-08-22 02:02:00,226.95,226.95,226.74,226.74,777800000.0
2007-08-22 02:03:00,226.74,226.76,226.715,226.73,407000001.0
2007-08-22 02:04:00,226.73,226.755,226.73,226.73,393500001.0
2007-08-22 02:05:00,226.75,226.78,226.73,226.74,363900000.0
2007-08-22 02:06:00,226.75,226.76,226.66,226.66,495800000.0
2007-08-22 02:07:00,226.66,226.67,226.6,226.61,702399999.0
2007-08-22 02:08:00,226.61,226.62,226.56,226.61,210100000.0
2007-08-22 02:09:00,226.61,226.65,226.61,226.62,381200000.0
2007-08-22 02:10:00,226.62,226.62,226.5,226.54,521000000.0
2007-08-22 02:11:00,226.54,226.54,226.48,226.49,378900000.0
2007-08-22 02:12:00,226.49,226.5,226.46,226.48,417400000.0
2007-08-22 02:13:00,226.48,226.5,226.45,226.5,364000000.0
2007-08-22 02:14:00,226.5,226.5,226.44,226.46,439600000.0
2007-08-22 02:15:00,226.46,226.5,226.44,226.46,360000000.0
2007-08-22 02:16:00,226.455,226.455,226.43,226.44,166600000.0
2007-08-22 02:17:00,226.44,226.45,226.41,226.41,415900002.0
2007-08-22 02:18:00,226.42,226.45,226.41,226.44,172400000.0
2007-08-22 02:19:00,226.44,226.48,226.39,226.39,205300000.0
2007-08-22 02:20:00,226.39,226.41,226.345,226.345,565200000.0
2007-08-22 02:21:00,226.345,226.39,226.3,226.39,575100001.0
2007-08-22 02:22:00,226.4,226.4,226.38,226.4,68800000.0
2007-08-22 02:23:00,226.4,226.48,226.4,226.44,380700000.0
2007-08-22 02:24:00,226.44,226.45,226.42,226.44,78800001.0
2007-08-22 02:25:00,226.45,226.49,226.44,226.46,322400002.0
2007-08-22 02:26:00,226.47,226.47,226.44,226.455,205600002.0
2007-08-22 02:27:00,226.46,226.52,226.46,226.515,238000000.0
2007-08-22 02:28:00,226.52,226.61,226.5,226.61,578000001.0
2007-08-22 02:29:00,226.615,226.71,226.61,226.69,341500000.0
2007-08-22 02:30:00,226.69,226.7,226.64,226.64,599100000.0
2007-08-22 02:31:00,226.64,226.64,226.62,226.64,119800000.0
2007-08-22 02:32:00,226.64,226.64,226.525,226.555,134400000.0
2007-08-22 02:33:00,226.56,226.57,226.55,226.56,155200000.0
2007-08-22 02:34:00,226.56,226.62,226.54,226.58,340099999.0
2007-08-22 02:35:00,226.58,226.6,226.56,226.6,309800000.0
2007-08-22 02:36:00,226.6,226.6,226.6,226.6,12000000.0
2007-08-22 02:37:00,226.59,226.67,226.59,226.64,368500000.0
2007-08-22 02:38:00,226.64,226.66,226.64,226.65,73400000.0
2007-08-22 02:39:00,226.65,226.66,226.6,226.65,311300000.0
2007-08-22 02:40:00,226.63,226.67,226.615,226.65,261400000.0
2007-08-22 02:41:00,226.65,226.7,226.63,226.7,222900000.0
2007-08-22 02:42:00,226.69,226.7,226.68,226.68,254800002.0
2007-08-22 02:43:00,226.68,226.68,226.65,226.67,330200000.0
2007-08-22 02:44:00,226.68,226.7,226.65,226.68,372200002.0
2007-08-22 02:45:00,226.69,226.72,226.61,226.645,766799997.0
2007-08-22 02:46:00,226.645,226.66,226.58,226.58,282300000.0
2007-08-22 02:47:00,226.585,226.66,226.585,226.66,327500000.0
2007-08-22 02:48:00,226.64,226.66,226.61,226.61,101000000.0
2007-08-22 02:49:00,226.62,226.66,226.62,226.66,124100000.0
2007-08-22 02:50:00,226.66,226.7,226.65,226.7,172100001.0
2007-08-22 02:51:00,226.7,226.72,226.68,226.7,457300000.0
2007-08-22 02:52:00,226.7,226.76,226.7,226.74,176600000.0
2007-08-22 02:53:00,226.75,226.78,226.73,226.78,849900005.0
2007-08-22 02:54:00,226.78,226.8,226.73,226.75,1077099994.0
2007-08-22 02:55:00,226.76,226.88,226.7,226.85,1682800000.0
2007-08-22 02:56:00,226.86,226.87,226.76,226.78,1682800000.0
2007-08-22 02:57:00,226.78,226.86,226.78,226.83,926300001.0
2007-08-22 02:58:00,226.83,226.83,226.76,226.76,210200000.0
2007-08-22 02:59:00,226.75,226.75,226.66,226.66,1340100007.0
2007-08-22 03:00:00,226.66,226.66,226.61,226.63,491100000.0
2007-08-22 03:01:00,226.63,226.64,226.59,226.62,302200000.0
2007-08-22 03:02:00,226.61,226.67,226.6,226.67,122200000.0
2007-08-22 03:03:00,226.67,226.67,226.64,226.64,50400000.0
2007-08-22 03:04:00,226.64,226.64,226.64,226.64,1200000.0
2007-08-22 03:05:00,226.64,226.66,226.62,226.64,49200000.0
2007-08-22 03:06:00,226.66,226.66,226.62,226.62,60400000.0
2007-08-22 03:07:00,226.61,226.62,226.6,226.62,59600000.0
2007-08-22 03:08:00,226.62,226.62,226.6,226.6,159599997.0
2007-08-22 03:09:00,226.6,226.6,226.54,226.56,188400000.0
2007-08-22 03:10:00,226.56,226.61,226.52,226.57,359400000.0
2007-08-22 03:11:00,226.58,226.61,226.54,226.54,183400000.0
2007-08-22 03:12:00,226.56,226.58,226.49,226.49,406800000.0
2007-08-22 03:13:00,226.49,226.56,226.49,226.56,441100000.0
2007-08-22 03:14:00,226.58,226.58,226.545,226.545,350000000.0
2007-08-22 03:15:00,226.545,226.6,226.545,226.6,396500000.0
2007-08-22 03:16:00,226.6,226.62,226.56,226.56,319400000.0
2007-08-22 03:17:00,226.56,226.56,226.54,226.56,22200000.0
2007-08-22 03:18:00,226.56,226.56,226.53,226.54,175600000.0
2007-08-22 03:19:00,226.57,226.59,226.55,226.56,83800000.0
2007-08-22 03:20:00,226.56,226.57,226.54,226.56,114700000.0
2007-08-22 03:21:00,226.56,226.56,226.53,226.55,199599999.0
2007-08-22 03:22:00,226.54,226.54,226.53,226.54,47400000.0
2007-08-22 03:23:00,226.53,226.54,226.45,226.47,194200000.0
2007-08-22 03:24:00,226.47,226.49,226.47,226.48,306500000.0
2007-08-22 03:25:00,226.49,226.52,226.48,226.51,351700000.0
2007-08-22 03:26:00,226.51,226.51,226.46,226.51,151100000.0
2007-08-22 03:27:00,226.5,226.5,226.46,226.47,85100000.0
2007-08-22 03:28:00,226.48,226.49,226.47,226.47,58600000.0
2007-08-22 03:29:00,226.47,226.5,226.35,226.39,698500000.0
2007-08-22 03:30:00,226.41,226.41,226.35,226.37,177200001.0
2007-08-22 03:31:00,226.37,226.39,226.35,226.37,206700000.0
2007-08-22 03:32:00,226.37,226.41,226.36,226.41,399300003.0
2007-08-22 03:33:00,226.41,226.44,226.41,226.44,167200000.0
2007-08-22 03:34:00,226.45,226.52,226.45,226.49,584400001.0
2007-08-22 03:35:00,226.48,226.49,226.43,226.43,145600000.0
2007-08-22 03:36:00,226.43,226.55,226.41,226.53,252300000.0
2007-08-22 03:37:00,226.55,226.55,226.51,226.51,129700000.0
2007-08-22 03:38:00,226.51,226.51,226.45,226.45,420700000.0
2007-08-22 03:39:00,226.45,226.45,226.45,226.45,41800000.0
2007-08-22 03:40:00,226.379,226.422,226.376,226.385,36000000.0
2007-08-22 03:41:00,226.47,226.53,226.46,226.52,340500001.0
2007-08-22 03:42:00,226.52,226.65,226.51,226.64,638700002.0
2007-08-22 03:43:00,226.67,226.67,226.61,226.61,418300000.0
2007-08-22 03:44:00,226.61,226.63,226.61,226.61,243899999.0
2007-08-22 03:45:00,226.61,226.61,226.57,226.59,111700000.0
2007-08-22 03:46:00,226.59,226.71,226.59,226.71,397900000.0
2007-08-22 03:47:00,226.71,226.71,226.62,226.62,629500000.0
2007-08-22 03:48:00,226.62,226.67,226.62,226.65,330099999.0
2007-08-22 03:49:00,226.67,226.69,226.66,226.67,336600000.0
2007-08-22 03:50:00,226.67,226.69,226.64,226.65,311399998.0
2007-08-22 03:51:00,226.64,226.66,226.64,226.66,178800000.0
2007-08-22 03:52:00,226.66,226.66,226.6,226.6,767300008.0
2007-08-22 03:53:00,226.61,226.65,226.57,226.65,524800000.0
2007-08-22 03:54:00,226.65,226.65,226.52,226.61,539699999.0
2007-08-22 03:55:00,226.61,226.63,226.61,226.63,123600000.0
2007-08-22 03:56:00,226.63,226.65,226.61,226.61,248000000.0
2007-08-22 03:57:00,226.63,226.64,226.61,226.61,229400000.0
2007-08-22 03:58:00,226.61,226.61,226.52,226.55,728600000.0
2007-08-22 03:59:00,226.55,226.59,226.52,226.58,651900000.0
2007-08-22 04:00:00,226.58,226.615,226.58,226.6,154700000.0
2007-08-22 04:01:00,226.61,226.68,226.58,226.68,194100000.0
2007-08-22 04:02:00,226.68,226.69,226.65,226.67,86400000.0
2007-08-22 04:03:00,226.67,226.67,226.59,226.65,809199999.0
2007-08-22 04:04:00,226.65,226.67,226.64,226.66,187900000.0
2007-08-22 04:05:00,226.66,226.66,226.66,226.66,104400000.0
2007-08-22 04:06:00,226.66,226.68,226.65,226.66,223600000.0
2007-08-22 04:07:00,226.655,226.7,226.65,226.7,421399998.0
2007-08-22 04:08:00,226.7,226.7,226.67,226.67,256800000.0
2007-08-22 04:09:00,226.67,226.67,226.58,226.62,681800001.0
2007-08-22 04:10:00,226.62,226.64,226.62,226.64,369200002.0
2007-08-22 04:11:00,226.65,226.65,226.61,226.61,144300000.0
2007-08-22 04:12:00,226.62,226.63,226.61,226.61,50600000.0
2007-08-22 04:13:00,226.605,226.61,226.58,226.58,310700000.0
2007-08-22 04:14:00,226.6,226.62,226.56,226.59,407300000.0
2007-08-22 04:15:00,226.59,226.59,226.56,226.56,156400000.0
2007-08-22 04:16:00,226.56,226.59,226.56,226.59,124100000.0
2007-08-22 04:17:00,226.59,226.63,226.59,226.61,108000000.0
2007-08-22 04:18:00,226.61,226.61,226.59,226.61,79100000.0
2007-08-22 04:19:00,226.61,226.63,226.61,226.61,183400000.0
2007-08-22 04:20:00,226.61,226.61,226.56,226.61,436000001.0
2007-08-22 04:21:00,226.61,226.61,226.57,226.59,166800000.0
2007-08-22 04:22:00,226.59,226.59,226.59,226.59,16800000.0
2007-08-22 04:23:00,226.59,226.59,226.55,226.57,210600000.0
2007-08-22 04:24:00,226.57,226.57,226.56,226.56,18200000.0
2007-08-22 04:25:00,226.56,226.57,226.54,226.57,99300000.0
2007-08-22 04:26:00,226.57,226.59,226.56,226.56,76800000.0
2007-08-22 04:27:00,226.56,226.59,226.54,226.55,187899999.0
2007-08-22 04:28:00,226.54,226.55,226.53,226.55,58800000.0
2007-08-22 04:29:00,226.55,226.57,226.54,226.55,70300000.0
2007-08-22 04:30:00,226.55,226.58,226.52,226.52,300600001.0
2007-08-22 04:31:00,226.53,226.58,226.52,226.54,432699998.0
2007-08-22 04:32:00,226.54,226.58,226.53,226.55,219200000.0
2007-08-22 04:33:00,226.55,226.56,226.54,226.54,106200000.0
2007-08-22 04:34:00,226.54,226.54,226.5,226.51,157800000.0
2007-08-22 04:35:00,226.51,226.62,226.505,226.62,225700000.0
2007-08-22 04:36:00,226.62,226.62,226.57,226.59,145700000.0
2007-08-22 04:37:00,226.59,226.6,226.57,226.59,264399999.0
2007-08-22 04:38:00,226.6,226.6,226.58,226.59,54000000.0
2007-08-22 04:39:00,226.59,226.59,226.56,226.59,62100000.0
2007-08-22 04:40:00,226.59,226.59,226.54,226.54,365500000.0
2007-08-22 04:41:00,226.54,226.54,226.52,226.53,208800000.0
2007-08-22 04:42:00,226.53,226.56,226.52,226.52,301800000.0
2007-08-22 04:43:00,226.52,226.58,226.52,226.58,102700000.0
2007-08-22 04:44:00,226.58,226.61,226.55,226.59,518100003.0
2007-08-22 04:45:00,226.59,226.59,226.545,226.565,285600001.0
2007-08-22 04:46:00,226.56,226.62,226.56,226.62,380500000.0
2007-08-22 04:47:00,226.62,226.66,226.605,226.66,247400001.0
2007-08-22 04:48:00,226.66,226.66,226.6,226.6,138400000.0
2007-08-22 04:49:00,226.62,226.64,226.6,226.63,464400001.0
2007-08-22 04:50:00,226.62,226.66,226.62,226.66,446800001.0
2007-08-22 04:51:00,226.65,226.68,226.63,226.63,258800000.0
2007-08-22 04:52:00,226.64,226.64,226.59,226.59,236599999.0
2007-08-22 04:53:00,226.59,226.62,226.585,226.59,310400000.0
2007-08-22 04:54:00,226.59,226.61,226.58,226.58,83500000.0
2007-08-22 04:55:00,226.58,226.6,226.48,226.51,1389799995.0
2007-08-22 04:56:00,226.51,226.54,226.49,226.5,484900000.0
2007-08-22 04:57:00,226.5,226.5,226.47,226.48,122800000.0
2007-08-22 04:58:00,226.48,226.49,226.47,226.47,144000000.0
2007-08-22 04:59:00,226.48,226.53,226.47,226.51,384900000.0
2007-08-22 05:00:00,226.49,226.53,226.49,226.53,300600000.0
2007-08-22 05:01:00,226.53,226.55,226.53,226.53,84700000.0
2007-08-22 05:02:00,226.53,226.55,226.51,226.55,100800000.0
2007-08-22 05:03:00,226.55,226.57,226.49,226.5,819000002.0
2007-08-22 05:04:00,226.5,226.51,226.47,226.5,516499995.0
2007-08-22 05:05:00,226.49,226.49,226.47,226.47,763900000.0
2007-08-22 05:06:00,226.48,226.51,226.48,226.51,763900000.0
2007-08-22 05:07:00,226.515,226.55,226.515,226.53,179400000.0
2007-08-22 05:08:00,226.54,226.54,226.53,226.54,76600000.0
2007-08-22 05:09:00,226.55,226.59,226.55,226.58,231700001.0
2007-08-22 05:10:00,226.59,226.63,226.57,226.63,414000002.0
2007-08-22 05:11:00,226.63,226.64,226.58,226.59,468700000.0
2007-08-22 05:12:00,226.59,226.59,226.58,226.59,76600000.0
2007-08-22 05:13:00,226.6,226.61,226.52,226.53,562100000.0
2007-08-22 05:14:00,226.53,226.55,226.51,226.53,458100000.0
2007-08-22 05:15:00,226.53,226.57,226.52,226.54,594200000.0
2007-08-22 05:16:00,226.54,226.54,226.5,226.5,477600000.0
2007-08-22 05:17:00,226.5,226.5,226.48,226.48,76900000.0
2007-08-22 05:18:00,226.48,226.48,226.44,226.46,156800000.0
2007-08-22 05:19:00,226.44,226.45,226.42,226.45,205300000.0
2007-08-22 05:20:00,226.45,226.51,226.45,226.51,183200000.0
2007-08-22 05:21:00,226.51,226.59,226.5,226.57,425400000.0
2007-08-22 05:22:00,226.565,226.59,226.5,226.51,736899999.0
2007-08-22 05:23:00,226.51,226.51,226.49,226.49,182700000.0
2007-08-22 05:24:00,226.49,226.51,226.48,226.49,223400001.0
2007-08-22 05:25:00,226.458,226.478,226.443,226.471,674100000.0
2007-08-22 05:26:00,226.49,226.49,226.46,226.47,267600000.0
2007-08-22 05:27:00,226.47,226.5,226.46,226.49,669200000.0
2007-08-22 05:28:00,226.49,226.49,226.47,226.47,105000000.0
2007-08-22 05:29:00,226.47,226.52,226.47,226.5,94899999.0
2007-08-22 05:30:00,226.52,226.53,226.51,226.53,66700000.0
2007-08-22 05:31:00,226.53,226.63,226.52,226.58,1063699998.0
2007-08-22 05:32:00,226.58,226.61,226.54,226.56,813300000.0
2007-08-22 05:33:00,226.56,226.59,226.54,226.59,536699999.0
2007-08-22 05:34:00,226.59,226.63,226.57,226.62,318700000.0
2007-08-22 05:35:00,226.63,226.69,226.6,226.69,406199994.0
2007-08-22 05:36:00,226.69,226.74,226.66,226.67,607299999.0
2007-08-22 05:37:00,226.67,226.71,226.67,226.71,304100000.0
2007-08-22 05:38:00,226.71,226.73,226.68,226.73,217400000.0
2007-08-22 05:39:00,226.73,226.75,226.7,226.73,376900000.0
2007-08-22 05:40:00,226.73,226.74,226.73,226.73,66700000.0
2007-08-22 05:41:00,226.74,226.8,226.72,226.79,457700000.0
2007-08-22 05:42:00,226.79,226.81,226.76,226.8,534700000.0
2007-08-22 05:43:00,226.8,226.8,226.77,226.78,330400000.0
2007-08-22 05:44:00,226.78,226.78,226.72,226.73,590800000.0
2007-08-22 05:45:00,226.73,226.75,226.705,226.73,155300001.0
2007-08-22 05:46:00,226.73,226.73,226.68,226.71,232700001.0
2007-08-22 05:47:00,226.71,226.71,226.66,226.68,489599999.0
2007-08-22 05:48:00,226.68,226.71,226.645,226.66,368499998.0
2007-08-22 05:49:00,226.66,226.68,226.66,226.66,57100000.0
2007-08-22 05:50:00,226.66,226.7,226.66,226.66,238999999.0
2007-08-22 05:51:00,226.66,226.67,226.66,226.67,29700000.0
2007-08-22 05:52:00,226.67,226.68,226.63,226.64,384400000.0
2007-08-22 05:53:00,226.63,226.64,226.62,226.62,131100000.0
2007-08-22 05:54:00,226.62,226.64,226.62,226.63,425600000.0
2007-08-22 05:55:00,226.63,226.63,226.63,226.63,38200000.0
2007-08-22 05:56:00,226.63,226.63,226.63,226.63,41000000.0
2007-08-22 05:57:00,226.63,226.64,226.61,226.61,421700000.0
2007-08-22 05:58:00,226.64,226.64,226.59,226.64,507199997.0
2007-08-22 05:59:00,226.64,226.64,226.59,226.59,93500000.0
2007-08-22 06:00:00,226.58,226.64,226.57,226.64,251700000.0
2007-08-22 06:01:00,226.64,226.64,226.61,226.64,149800000.0
2007-08-22 06:02:00,226.64,226.64,226.64,226.64,97500000.0
2007-08-22 06:03:00,226.64,226.64,226.57,226.58,338499997.0
2007-08-22 06:04:00,226.58,226.62,226.53,226.62,808900000.0
2007-08-22 06:05:00,226.63,226.63,226.59,226.6,188900000.0
2007-08-22 06:06:00,226.6,226.64,226.59,226.62,379499998.0
2007-08-22 06:07:00,226.62,226.64,226.57,226.62,869600001.0
2007-08-22 06:08:00,226.62,226.62,226.57,226.58,483600000.0
2007-08-22 06:09:00,226.58,226.6,226.57,226.58,239300002.0
2007-08-22 06:10:00,226.58,226.62,226.58,226.62,52000000.0
2007-08-22 06:11:00,226.62,226.62,226.57,226.61,204400000.0
2007-08-22 06:12:00,226.61,226.68,226.61,226.65,255500000.0
2007-08-22 06:13:00,226.65,226.68,226.6,226.61,495800000.0
2007-08-22 06:14:00,226.61,226.64,226.6,226.62,626599998.0
2007-08-22 06:15:00,226.62,226.64,226.6,226.64,623099997.0
2007-08-22 06:16:00,226.64,226.66,226.61,226.64,429100002.0
2007-08-22 06:17:00,226.64,226.64,226.61,226.615,142399999.0
2007-08-22 06:18:00,226.615,226.65,226.615,226.65,244900000.0
2007-08-22 06:19:00,226.65,226.68,226.65,226.67,165300000.0
2007-08-22 06:20:00,226.67,226.67,226.66,226.66,43300000.0
2007-08-22 06:21:00,226.64,226.64,226.62,226.62,63600000.0
2007-08-22 06:22:00,226.62,226.64,226.62,226.63,176500000.0
2007-08-22 06:23:00,226.63,226.63,226.61,226.61,129900000.0
2007-08-22 06:24:00,226.62,226.63,226.6,226.6,148099999.0
2007-08-22 06:25:00,226.61,226.63,226.6,226.62,254200000.0
2007-08-22 06:26:00,226.62,226.62,226.595,226.595,121200000.0
2007-08-22 06:27:00,226.595,226.64,226.59,226.63,266800001.0
2007-08-22 06:28:00,226.63,226.63,226.59,226.6,256400000.0
2007-08-22 06:29:00,226.59,226.61,226.59,226.59,153900001.0
2007-08-22 06:30:00,226.59,226.59,226.58,226.58,36000000.0
2007-08-22 06:31:00,226.58,226.58,226.57,226.58,102999999.0
2007-08-22 06:32:00,226.58,226.58,226.54,226.54,151300000.0
2007-08-22 06:33:00,226.54,226.6,226.53,226.56,519500000.0
2007-08-22 06:34:00,226.56,226.66,226.56,226.66,613200001.0
2007-08-22 06:35:00,226.66,226.68,226.63,226.63,420000000.0
2007-08-22 06:36:00,226.62,226.64,226.59,226.6,251500000.0
2007-08-22 06:37:00,226.6,226.61,226.58,226.59,315200001.0
2007-08-22 06:38:00,226.59,226.6,226.56,226.58,574000001.0
2007-08-22 06:39:00,226.58,226.6,226.57,226.6,136800000.0
2007-08-22 06:40:00,226.6,226.63,226.56,226.57,399400001.0
2007-08-22 06:41:00,226.57,226.62,226.56,226.56,802800002.0
2007-08-22 06:42:00,226.57,226.62,226.57,226.6,242700000.0
2007-08-22 06:43:00,226.61,226.62,226.58,226.58,248400000.0
2007-08-22 06:44:00,226.59,226.6,226.55,226.56,770900003.0
2007-08-22 06:45:00,226.57,226.58,226.55,226.57,398500002.0
2007-08-22 06:46:00,226.57,226.6,226.56,226.57,259700000.0
2007-08-22 06:47:00,226.58,226.58,226.53,226.54,209100000.0
2007-08-22 06:48:00,226.54,226.55,226.48,226.55,776400002.0
2007-08-22 06:49:00,226.55,226.59,226.55,226.57,367800001.0
2007-08-22 06:50:00,226.57,226.6,226.55,226.58,307400000.0
2007-08-22 06:51:00,226.58,226.63,226.58,226.61,125600000.0
2007-08-22 06:52:00,226.61,226.63,226.59,226.615,437900000.0
2007-08-22 06:53:00,226.615,226.63,226.61,226.62,200000000.0
2007-08-22 06:54:00,226.62,226.63,226.61,226.63,222900000.0
2007-08-22 06:55:00,226.61,226.65,226.61,226.65,173900000.0
2007-08-22 06:56:00,226.645,226.65,226.62,226.64,264100000.0
2007-08-22 06:57:00,226.64,226.67,226.61,226.64,333100000.0
2007-08-22 06:58:00,226.645,226.68,226.64,226.67,153100000.0
2007-08-22 06:59:00,226.67,226.73,226.64,226.72,515900000.0
2007-08-22 07:00:00,226.71,226.72,226.67,226.67,494100002.0
2007-08-22 07:01:00,226.69,226.7,226.635,226.635,398800001.0
2007-08-22 07:02:00,226.65,226.71,226.635,226.7,296300000.0
2007-08-22 07:03:00,226.7,226.71,226.67,226.69,398800000.0
2007-08-22 07:04:00,226.68,226.69,226.65,226.66,328500000.0
2007-08-22 07:05:00,226.67,226.68,226.63,226.63,196700000.0
2007-08-22 07:06:00,226.63,226.66,226.63,226.655,238200000.0
2007-08-22 07:07:00,226.66,226.68,226.62,226.65,399200000.0
2007-08-22 07:08:00,226.65,226.68,226.65,226.66,118900000.0
2007-08-22 07:09:00,226.66,226.7,226.64,226.685,164600000.0
2007-08-22 07:10:00,226.685,226.72,226.65,226.65,337700000.0
2007-08-22 07:11:00,226.64,226.68,226.61,226.61,388900000.0
2007-08-22 07:12:00,226.62,226.63,226.61,226.63,170600000.0
2007-08-22 07:13:00,226.61,226.64,226.61,226.64,214600000.0
2007-08-22 07:14:00,226.65,226.68,226.63,226.66,297200002.0
2007-08-22 07:15:00,226.66,226.66,226.635,226.66,96400000.0
2007-08-22 07:16:00,226.66,226.68,226.64,226.66,69600000.0
2007-08-22 07:17:00,226.67,226.7,226.66,226.7,49700000.0
2007-08-22 07:18:00,226.7,226.71,226.68,226.695,150300000.0
2007-08-22 07:19:00,226.71,226.77,226.7,226.77,296900000.0
2007-08-22 07:20:00,226.78,226.8,226.745,226.79,397299997.0
2007-08-22 07:21:00,226.79,226.8,226.76,226.78,193100000.0
2007-08-22 07:22:00,226.78,226.79,226.77,226.79,47400000.0
2007-08-22 07:23:00,226.79,226.82,226.79,226.79,140100000.0
2007-08-22 07:24:00,226.79,226.82,226.77,226.79,679199998.0
2007-08-22 07:25:00,226.8,226.81,226.78,226.79,605700008.0
2007-08-22 07:26:00,226.81,226.83,226.78,226.83,523099998.0
2007-08-22 07:27:00,226.83,226.83,226.76,226.76,480900000.0
2007-08-22 07:28:00,226.765,226.79,226.76,226.785,307699999.0
2007-08-22 07:29:00,226.78,226.83,226.77,226.78,316999999.0
2007-08-22 07:30:00,226.78,226.8,226.77,226.79,417300001.0
2007-08-22 07:31:00,226.79,226.79,226.76,226.765,373700000.0
2007-08-22 07:32:00,226.77,226.78,226.74,226.77,336300000.0
2007-08-22 07:33:00,226.77,226.83,226.77,226.82,894600002.0
2007-08-22 07:34:00,226.83,226.83,226.83,226.83,1200000.0
2007-08-22 07:35:00,226.83,226.83,226.78,226.79,271799999.0
2007-08-22 07:36:00,226.79,226.8,226.78,226.78,178100000.0
2007-08-22 07:37:00,226.79,226.79,226.77,226.78,285900000.0
2007-08-22 07:38:00,226.78,226.83,226.78,226.8,385700001.0
2007-08-22 07:39:00,226.8,226.86,226.8,226.84,650600002.0
2007-08-22 07:40:00,226.84,226.85,226.82,226.83,790300004.0
2007-08-22 07:41:00,226.83,226.84,226.81,226.84,269700000.0
2007-08-22 07:42:00,226.85,226.93,226.84,226.87,281300000.0
2007-08-22 07:43:00,226.875,226.97,226.87,226.94,563600001.0
2007-08-22 07:44:00,226.94,226.94,226.86,226.86,422900005.0
2007-08-22 07:45:00,226.86,226.88,226.84,226.85,546400004.0
2007-08-22 07:46:00,226.86,226.89,226.85,226.86,457300002.0
2007-08-22 07:47:00,226.86,226.89,226.85,226.86,189299999.0
2007-08-22 07:48:00,226.86,226.885,226.86,226.86,124000000.0
2007-08-22 07:49:00,226.86,226.89,226.84,226.88,424400000.0
2007-08-22 07:50:00,226.88,226.93,226.86,226.91,300900000.0
2007-08-22 07:51:00,226.9,226.95,226.9,226.92,412200000.0
2007-08-22 07:52:00,226.92,226.95,226.92,226.95,220200000.0
2007-08-22 07:53:00,226.95,226.97,226.94,226.95,444900000.0
2007-08-22 07:54:00,226.95,226.95,226.94,226.94,351800000.0
2007-08-22 07:55:00,226.94,226.94,226.91,226.94,151600000.0
2007-08-22 07:56:00,226.94,226.94,226.94,226.94,40800000.0
2007-08-22 07:57:00,226.94,226.94,226.84,226.85,289100000.0
2007-08-22 07:58:00,226.86,226.86,226.77,226.79,530200000.0
2007-08-22 07:59:00,226.79,226.84,226.79,226.8,502899999.0
2007-08-22 08:00:00,226.805,226.89,226.795,226.83,415300000.0
2007-08-22 08:01:00,226.83,226.84,226.81,226.83,387200000.0
2007-08-22 08:02:00,226.83,226.87,226.76,226.78,661900000.0
2007-08-22 08:03:00,226.77,226.84,226.71,226.84,699000003.0
2007-08-22 08:04:00,226.83,226.84,226.79,226.84,468900001.0
2007-08-22 08:05:00,226.84,226.86,226.82,226.86,116400000.0
2007-08-22 08:06:00,226.86,227.0,226.85,227.0,1287600006.0
2007-08-22 08:07:00,227.0,227.09,227.0,227.09,1087900003.0
2007-08-22 08:08:00,227.1,227.21,227.06,227.18,1672900003.0
2007-08-22 08:09:00,227.18,227.4,227.165,227.39,1189800004.0
2007-08-22 08:10:00,227.39,227.45,227.36,227.365,1492900003.0
2007-08-22 08:11:00,227.37,227.46,227.36,227.45,1183600004.0
2007-08-22 08:12:00,227.44,227.58,227.4,227.55,1901500004.0
2007-08-22 08:13:00,227.555,227.56,227.41,227.44,1901500004.0
2007-08-22 08:14:00,227.44,227.48,227.41,227.41,1185399998.0
2007-08-22 08:15:00,227.4,227.41,227.35,227.365,1416399998.0
2007-08-22 08:16:00,227.365,227.4,227.34,227.35,1302700003.0
2007-08-22 08:17:00,227.34,227.35,227.28,227.33,1325999993.0
2007-08-22 08:18:00,227.33,227.39,227.26,227.33,1532699993.0
2007-08-22 08:19:00,227.33,227.415,227.33,227.33,1312899998.0
2007-08-22 08:20:00,227.33,227.35,227.31,227.32,422100000.0
2007-08-22 08:21:00,227.32,227.37,227.26,227.37,973300002.0
2007-08-22 08:22:00,227.37,227.45,227.34,227.435,1782399997.0
2007-08-22 08:23:00,227.435,227.53,227.43,227.46,1114899998.0
2007-08-22 08:24:00,227.46,227.46,227.41,227.42,841600000.0
2007-08-22 08:25:00,227.44,227.45,227.4,227.4,717399998.0
2007-08-22 08:26:00,227.4,227.47,227.4,227.45,275400000.0
2007-08-22 08:27:00,227.45,227.45,227.39,227.42,618400000.0
2007-08-22 08:28:00,227.42,227.48,227.38,227.47,1152799994.0
2007-08-22 08:29:00,227.47,227.5,227.42,227.46,1699700004.0
2007-08-22 08:30:00,227.46,227.57,227.43,227.57,1268799998.0
2007-08-22 08:31:00,227.57,227.57,227.45,227.48,1182300001.0
2007-08-22 08:32:00,227.48,227.6,227.48,227.54,1543999996.0
2007-08-22 08:33:00,227.54,227.76,227.54,227.67,1785800006.0
2007-08-22 08:34:00,227.66,227.72,227.58,227.68,1111900000.0
2007-08-22 08:35:00,227.71,227.76,227.69,227.74,1111900000.0
2007-08-22 08:36:00,227.75,227.84,227.7,227.82,2016999996.0
2007-08-22 08:37:00,227.82,227.84,227.79,227.84,2080300006.0
2007-08-22 08:38:00,227.83,228.0,227.8,228.0,1300100003.0
2007-08-22 08:39:00,228.05,228.05,227.92,227.99,1300100003.0
2007-08-22 08:40:00,228.02,228.08,227.97,228.07,1300100003.0
2007-08-22 08:41:00,228.08,228.2,228.045,228.06,1796500001.0
2007-08-22 08:42:00,228.06,228.16,228.05,228.09,1073600000.0
2007-08-22 08:43:00,228.08,228.12,228.05,228.1,1073600000.0
2007-08-22 08:44:00,228.1,228.25,228.06,228.17,1502199998.0
2007-08-22 08:45:00,228.17,228.17,228.03,228.04,1825699998.0
2007-08-22 08:46:00,228.03,228.04,227.93,227.94,1603300002.0
2007-08-22 08:47:00,227.94,227.97,227.86,227.86,1515800000.0
2007-08-22 08:48:00,227.86,227.89,227.8,227.8,1456700002.0
2007-08-22 08:49:00,227.8,227.95,227.79,227.94,1686100003.0
2007-08-22 08:50:00,227.94,228.03,227.93,227.99,1456800011.0
2007-08-22 08:51:00,227.99,228.02,227.93,228.0,653700000.0
2007-08-22 08:52:00,228.0,228.11,228.0,228.075,1709099994.0
2007-08-22 08:53:00,228.07,228.19,228.07,228.15,2094800000.0
2007-08-22 08:54:00,228.16,228.18,228.12,228.12,1383599998.0
2007-08-22 08:55:00,228.12,228.31,228.12,228.23,1334799999.0
2007-08-22 08:56:00,228.21,228.27,228.21,228.22,1334799999.0
2007-08-22 08:57:00,228.2,228.31,228.2,228.31,1334799999.0
2007-08-22 08:58:00,228.31,228.41,228.26,228.27,1334799999.0
2007-08-22 08:59:00,228.27,228.28,228.13,228.14,1357600001.0
2007-08-22 09:00:00,228.14,228.15,228.08,228.12,1893400006.0
2007-08-22 09:01:00,228.14,228.16,228.07,228.11,929199998.0
2007-08-22 09:02:00,228.11,228.11,228.04,228.06,1183399996.0
2007-08-22 09:03:00,228.06,228.12,228.04,228.1,1015100001.0
2007-08-22 09:04:00,228.1,228.1,227.96,227.98,829200004.0
2007-08-22 09:05:00,227.975,227.99,227.91,227.95,1111399998.0
2007-08-22 09:06:00,227.95,227.99,227.94,227.95,469500000.0
2007-08-22 09:07:00,227.94,228.06,227.93,228.05,663000002.0
2007-08-22 09:08:00,228.05,228.08,227.95,228.07,1136500007.0
2007-08-22 09:09:00,228.09,228.1,227.96,227.97,1042499999.0
2007-08-22 09:10:00,227.97,228.0,227.9,227.98,569500000.0
2007-08-22 09:11:00,227.98,228.0,227.92,227.92,239499999.0
2007-08-22 09:12:00,227.92,227.95,227.88,227.95,1030599999.0
2007-08-22 09:13:00,227.95,227.98,227.93,227.95,557700000.0
2007-08-22 09:14:00,227.95,228.04,227.93,228.01,889699999.0
2007-08-22 09:15:00,228.015,228.1,227.99,228.035,1270100000.0
2007-08-22 09:16:00,228.035,228.05,228.0,228.03,911600006.0
2007-08-22 09:17:00,228.03,228.05,227.9,227.92,1228200005.0
2007-08-22 09:18:00,227.93,227.94,227.89,227.9,648100003.0
2007-08-22 09:19:00,227.9,227.99,227.9,227.99,935600005.0
2007-08-22 09:20:00,227.99,227.99,227.78,227.82,2115999999.0
2007-08-22 09:21:00,227.82,227.84,227.78,227.79,1480100016.0
2007-08-22 09:22:00,227.81,227.85,227.76,227.8,1436400005.0
2007-08-22 09:23:00,227.8,227.83,227.71,227.74,1087499999.0
2007-08-22 09:24:00,227.73,227.86,227.73,227.82,1544099997.0
2007-08-22 09:25:00,227.81,227.85,227.81,227.83,818500001.0
2007-08-22 09:26:00,227.83,227.88,227.79,227.84,1198099997.0
2007-08-22 09:27:00,227.86,227.89,227.85,227.89,633000001.0
2007-08-22 09:28:00,227.89,227.91,227.83,227.9,897999997.0
2007-08-22 09:29:00,227.9,227.92,227.78,227.81,1350300003.0
2007-08-22 09:30:00,227.82,227.87,227.75,227.78,1183799992.0
2007-08-22 09:31:00,227.79,227.86,227.78,227.84,1288000002.0
2007-08-22 09:32:00,227.85,227.88,227.82,227.82,931900007.0
2007-08-22 09:33:00,227.83,227.9,227.8,227.87,904200004.0
2007-08-22 09:34:00,227.86,227.87,227.83,227.84,1073300001.0
2007-08-22 09:35:00,227.84,227.85,227.79,227.8,746400001.0
2007-08-22 09:36:00,227.8,227.88,227.8,227.86,550100000.0
2007-08-22 09:37:00,227.87,227.87,227.82,227.86,581000000.0
2007-08-22 09:38:00,227.86,227.88,227.72,227.74,877299997.0
2007-08-22 09:39:00,227.75,227.79,227.73,227.74,729400001.0
2007-08-22 09:40:00,227.75,227.75,227.63,227.71,907200001.0
2007-08-22 09:41:00,227.72,227.76,227.7,227.71,1324599997.0
2007-08-22 09:42:00,227.7,227.82,227.69,227.75,1118499999.0
2007-08-22 09:43:00,227.75,227.76,227.705,227.73,762800000.0
2007-08-22 09:44:00,227.75,227.78,227.74,227.77,399299999.0
2007-08-22 09:45:00,227.77,227.8,227.75,227.77,480200003.0
2007-08-22 09:46:00,227.78,227.81,227.78,227.79,589500000.0
2007-08-22 09:47:00,227.79,227.84,227.78,227.83,1138899996.0
2007-08-22 09:48:00,227.84,227.91,227.8,227.81,1349999997.0
2007-08-22 09:49:00,227.81,227.83,227.78,227.8,467200001.0
2007-08-22 09:50:00,227.8,227.84,227.78,227.81,500300000.0
2007-08-22 09:51:00,227.81,227.94,227.76,227.94,978599997.0
2007-08-22 09:52:00,227.93,227.94,227.81,227.81,1125300001.0
2007-08-22 09:53:00,227.8,227.98,227.8,227.9,1342399995.0
2007-08-22 09:54:00,227.89,227.95,227.87,227.88,1421199998.0
2007-08-22 09:55:00,227.88,227.89,227.82,227.89,706900004.0
2007-08-22 09:56:00,227.89,227.9,227.84,227.88,1583100004.0
2007-08-22 09:57:00,227.88,227.93,227.86,227.91,731100002.0
2007-08-22 09:58:00,227.92,227.96,227.9,227.96,865200000.0
2007-08-22 09:59:00,227.96,227.96,227.91,227.91,1501499994.0
2007-08-22 10:00:00,227.91,227.94,227.855,227.86,513900003.0
2007-08-22 10:01:00,227.85,227.9,227.84,227.89,506599998.0
2007-08-22 10:02:00,227.89,227.89,227.84,227.84,479700001.0
2007-08-22 10:03:00,227.84,227.85,227.78,227.8,973600002.0
2007-08-22 10:04:00,227.8,227.83,227.77,227.77,565400002.0
2007-08-22 10:05:00,227.775,227.78,227.69,227.72,1470200003.0
2007-08-22 10:06:00,227.72,227.82,227.69,227.82,1104700005.0
2007-08-22 10:07:00,227.81,227.87,227.81,227.86,886300007.0
2007-08-22 10:08:00,227.86,227.92,227.85,227.92,858000004.0
2007-08-22 10:09:00,227.92,227.94,227.85,227.86,1378400005.0
2007-08-22 10:10:00,227.85,227.89,227.82,227.89,1373900004.0
2007-08-22 10:11:00,227.89,227.93,227.87,227.87,688400007.0
2007-08-22 10:12:00,227.87,227.92,227.85,227.85,1583299998.0
2007-08-22 10:13:00,227.85,227.87,227.83,227.87,450599999.0
2007-08-22 10:14:00,227.88,227.94,227.86,227.9,1009199999.0
2007-08-22 10:15:00,227.92,227.92,227.84,227.86,762599998.0
2007-08-22 10:16:00,227.86,227.91,227.83,227.89,1518300004.0
2007-08-22 10:17:00,227.89,227.92,227.865,227.91,950800003.0
2007-08-22 10:18:00,227.91,227.93,227.86,227.86,1015300007.0
2007-08-22 10:19:00,227.86,227.91,227.83,227.91,1018800000.0
2007-08-22 10:20:00,227.9,227.95,227.89,227.89,1217299999.0
2007-08-22 10:21:00,227.89,228.05,227.89,228.04,1186199997.0
2007-08-22 10:22:00,228.04,228.1,227.98,228.03,1857099991.0
2007-08-22 10:23:00,228.06,228.22,228.05,228.15,1368000004.0
2007-08-22 10:24:00,228.13,228.24,228.1,228.23,1671100006.0
2007-08-22 10:25:00,228.23,228.24,228.15,228.21,1671100006.0
2007-08-22 10:26:00,228.19,228.34,228.18,228.28,2077899997.0
2007-08-22 10:27:00,228.28,228.28,228.165,228.18,2077899997.0
2007-08-22 10:28:00,228.19,228.24,228.13,228.17,1900700013.0
2007-08-22 10:29:00,228.17,228.21,228.13,228.13,1126699996.0
2007-08-22 10:30:00,228.14,228.27,228.12,228.27,1057900002.0
2007-08-22 10:31:00,228.27,228.29,228.19,228.25,740000000.0
2007-08-22 10:32:00,228.24,228.28,228.22,228.22,861700004.0
2007-08-22 10:33:00,228.2,228.25,228.17,228.21,691799998.0
2007-08-22 10:34:00,228.21,228.26,228.18,228.25,691799998.0
2007-08-22 10:35:00,228.24,228.25,228.12,228.12,1460900002.0
2007-08-22 10:36:00,228.12,228.14,228.01,228.04,1243499999.0
2007-08-22 10:37:00,228.04,228.08,227.98,227.99,1592299998.0
2007-08-22 10:38:00,227.99,228.045,227.98,228.04,1226500014.0
2007-08-22 10:39:00,228.03,228.08,228.03,228.04,934600003.0
2007-08-22 10:40:00,228.04,228.05,227.99,228.0,506399999.0
2007-08-22 10:41:00,227.99,228.02,227.98,228.0,956169429.0
2007-08-22 10:42:00,228.0,228.0,227.94,227.97,1034100006.0
2007-08-22 10:43:00,227.965,228.0,227.95,227.97,424500001.0
2007-08-22 10:44:00,227.98,227.98,227.93,227.94,1358100009.0
2007-08-22 10:45:00,227.95,227.96,227.9,227.92,636400001.0
2007-08-22 10:46:00,227.91,227.92,227.84,227.85,1422200003.0
2007-08-22 10:47:00,227.85,227.91,227.85,227.89,1203400005.0
2007-08-22 10:48:00,227.89,227.91,227.86,227.87,265400001.0
2007-08-22 10:49:00,227.87,227.89,227.85,227.86,440000004.0
2007-08-22 10:50:00,227.88,227.92,227.86,227.92,299500000.0
2007-08-22 10:51:00,227.92,227.92,227.88,227.9,455400000.0
2007-08-22 10:52:00,227.9,227.92,227.83,227.83,1288699998.0
2007-08-22 10:53:00,227.84,227.88,227.83,227.83,1229100001.0
2007-08-22 10:54:00,227.84,227.85,227.75,227.75,1229100001.0
2007-08-22 10:55:00,227.76,227.79,227.68,227.68,1869899992.0
2007-08-22 10:56:00,227.69,227.73,227.67,227.7,1507199997.0
2007-08-22 10:57:00,227.71,227.79,227.7,227.75,437500003.0
2007-08-22 10:58:00,227.76,227.81,227.73,227.8,685300002.0
2007-08-22 10:59:00,227.8,227.9,227.8,227.88,991400007.0
2007-08-22 11:00:00,227.88,227.96,227.87,227.96,736799999.0
2007-08-22 11:01:00,227.96,227.99,227.89,227.98,1038100000.0
2007-08-22 11:02:00,227.98,227.98,227.93,227.96,450300000.0
2007-08-22 11:03:00,227.96,227.96,227.87,227.88,834200000.0
2007-08-22 11:04:00,227.88,227.89,227.86,227.86,865299996.0
2007-08-22 11:05:00,227.87,227.89,227.84,227.88,587600000.0
2007-08-22 11:06:00,227.89,227.92,227.85,227.9,1545200000.0
2007-08-22 11:07:00,227.9,228.02,227.9,228.01,1009900001.0
2007-08-22 11:08:00,228.02,228.15,228.01,228.13,1671200002.0
2007-08-22 11:09:00,228.13,228.13,228.08,228.08,493500002.0
2007-08-22 11:10:00,228.08,228.12,228.05,228.09,1127600000.0
2007-08-22 11:11:00,228.09,228.09,228.01,228.01,977799995.0
2007-08-22 11:12:00,228.01,228.04,227.97,227.97,812800009.0
2007-08-22 11:13:00,227.98,228.0,227.92,227.94,581699998.0
2007-08-22 11:14:00,227.94,228.07,227.94,227.99,678600000.0
2007-08-22 11:15:00,227.99,227.99,227.935,227.94,422200001.0
2007-08-22 11:16:00,227.94,227.95,227.91,227.92,1304100001.0
2007-08-22 11:17:00,227.92,227.98,227.92,227.96,620299999.0
2007-08-22 11:18:00,227.96,228.0,227.93,228.0,533399996.0
2007-08-22 11:19:00,228.0,228.02,227.97,228.01,328900000.0
2007-08-22 11:20:00,227.99,228.13,227.99,228.08,898199999.0
2007-08-22 11:21:00,228.07,228.1,227.99,227.99,469000003.0
2007-08-22 11:22:00,227.98,228.02,227.94,227.96,965300000.0
2007-08-22 11:23:00,227.96,228.0,227.95,227.99,688100002.0
2007-08-22 11:24:00,228.04,228.04,227.95,227.96,487400000.0
2007-08-22 11:25:00,227.96,228.0,227.9,227.91,823900002.0
2007-08-22 11:26:00,227.91,227.92,227.905,227.92,327400002.0
2007-08-22 11:27:00,227.93,227.95,227.93,227.94,122800000.0
2007-08-22 11:28:00,227.94,227.94,227.87,227.88,596899999.0
2007-08-22 11:29:00,227.88,227.88,227.855,227.88,198999999.0
2007-08-22 11:30:00,227.88,227.9,227.855,227.9,528899998.0
2007-08-22 11:31:00,227.89,227.95,227.88,227.92,443599999.0
2007-08-22 11:32:00,227.915,227.99,227.91,227.91,1572800003.0
2007-08-22 11:33:00,227.91,227.91,227.87,227.89,838999999.0
2007-08-22 11:34:00,227.885,227.97,227.885,227.95,649699999.0
2007-08-22 11:35:00,227.95,227.96,227.92,227.92,557500001.0
2007-08-22 11:36:00,227.92,227.94,227.89,227.91,729000000.0
2007-08-22 11:37:00,227.91,227.93,227.9,227.93,374800000.0
2007-08-22 11:38:00,227.93,227.93,227.89,227.91,504700000.0
2007-08-22 11:39:00,227.92,227.97,227.91,227.97,490099998.0
2007-08-22 11:40:00,227.97,227.97,227.93,227.95,805999999.0
2007-08-22 11:41:00,227.96,228.0,227.95,227.96,707099994.0
2007-08-22 11:42:00,227.96,227.97,227.9,227.94,853899993.0
2007-08-22 11:43:00,227.94,227.98,227.92,227.96,267300000.0
2007-08-22 11:44:00,227.96,227.98,227.93,227.93,521400001.0
2007-08-22 11:45:00,227.94,227.97,227.91,227.91,760800002.0
2007-08-22 11:46:00,227.91,227.96,227.91,227.96,109300000.0
2007-08-22 11:47:00,227.96,227.96,227.92,227.93,159200000.0
2007-08-22 11:48:00,227.93,227.97,227.92,227.96,263600000.0
2007-08-22 11:49:00,227.97,227.98,227.95,227.97,158900000.0
2007-08-22 11:50:00,227.97,228.04,227.96,228.0,1040499999.0
2007-08-22 11:51:00,227.99,228.02,227.98,228.0,264900000.0
2007-08-22 11:52:00,227.99,228.01,227.98,227.98,346900000.0
2007-08-22 11:53:00,227.98,228.01,227.96,227.99,662000001.0
2007-08-22 11:54:00,227.99,228.02,227.97,228.02,454000004.0
2007-08-22 11:55:00,228.02,228.02,227.98,228.0,623200003.0
2007-08-22 11:56:00,228.0,228.0,227.96,227.99,414000000.0
2007-08-22 11:57:00,228.0,228.03,227.96,228.01,689299995.0
2007-08-22 11:58:00,228.01,228.01,227.94,227.98,987299999.0
2007-08-22 11:59:00,227.99,228.01,227.94,227.94,558100000.0
2007-08-22 12:00:00,227.94,228.08,227.94,228.06,1357200004.0
2007-08-22 12:01:00,228.06,228.09,228.0,228.08,698299998.0
2007-08-22 12:02:00,228.07,228.07,228.01,228.04,1399999999.0
2007-08-22 12:03:00,228.05,228.09,228.04,228.06,563600000.0
2007-08-22 12:04:00,228.05,228.06,228.02,228.02,135000000.0
2007-08-22 12:05:00,228.03,228.04,228.01,228.03,215600000.0
2007-08-22 12:06:00,228.03,228.08,228.03,228.045,925200009.0
2007-08-22 12:07:00,228.05,228.17,228.04,228.13,1321466835.0
2007-08-22 12:08:00,228.13,228.31,228.11,228.31,1432400013.0
2007-08-22 12:09:00,228.32,228.39,228.29,228.39,1432400013.0
2007-08-22 12:10:00,228.39,228.46,228.33,228.45,1391600003.0
2007-08-22 12:11:00,228.45,228.46,228.39,228.41,1413000009.0
2007-08-22 12:12:00,228.41,228.41,228.22,228.22,1636299999.0
2007-08-22 12:13:00,228.24,228.24,228.19,228.24,493300001.0
2007-08-22 12:14:00,228.24,228.27,228.23,228.23,208800000.0
2007-08-22 12:15:00,228.23,228.26,228.2,228.22,775300004.0
2007-08-22 12:16:00,228.22,228.28,228.22,228.26,835600004.0
2007-08-22 12:17:00,228.26,228.36,228.26,228.32,1285999998.0
2007-08-22 12:18:00,228.32,228.36,228.29,228.31,952499999.0
2007-08-22 12:19:00,228.31,228.32,228.23,228.25,1196600002.0
2007-08-22 12:20:00,228.25,228.27,228.16,228.22,1257100004.0
2007-08-22 12:21:00,228.23,228.27,228.14,228.16,1716200007.0
2007-08-22 12:22:00,228.16,228.26,228.16,228.22,1669800009.0
2007-08-22 12:23:00,228.22,228.24,228.17,228.24,831299996.0
2007-08-22 12:24:00,228.23,228.3,228.22,228.29,904499999.0
2007-08-22 12:25:00,228.29,228.36,228.24,228.28,1421400000.0
2007-08-22 12:26:00,228.28,228.28,228.235,228.24,1342700015.0
2007-08-22 12:27:00,228.24,228.35,228.24,228.31,1678600003.0
2007-08-22 12:28:00,228.31,228.43,228.29,228.4,1211400003.0
2007-08-22 12:29:00,228.41,228.41,228.37,228.37,493100000.0
2007-08-22 12:30:00,228.37,228.5,228.37,228.43,1334400001.0
2007-08-22 12:31:00,228.45,228.5,228.42,228.48,1821900009.0
2007-08-22 12:32:00,228.51,228.55,228.48,228.52,1122700003.0
2007-08-22 12:33:00,228.51,228.55,228.48,228.54,828500006.0
2007-08-22 12:34:00,228.54,228.56,228.52,228.55,641600000.0
2007-08-22 12:35:00,228.55,228.56,228.49,228.51,1050800003.0
2007-08-22 12:36:00,228.51,228.55,228.48,228.55,876000003.0
2007-08-22 12:37:00,228.56,228.62,228.55,228.59,1194300001.0
2007-08-22 12:38:00,228.6,228.6,228.52,228.56,1129499999.0
2007-08-22 12:39:00,228.56,228.58,228.51,228.54,865600003.0
2007-08-22 12:40:00,228.54,228.63,228.52,228.62,978400002.0
2007-08-22 12:41:00,228.63,228.65,228.62,228.65,1369200009.0
2007-08-22 12:42:00,228.65,228.68,228.62,228.64,1462799998.0
2007-08-22 12:43:00,228.64,228.66,228.54,228.54,934999998.0
2007-08-22 12:44:00,228.54,228.56,228.49,228.51,891000004.0
2007-08-22 12:45:00,228.5,228.59,228.49,228.57,1439700003.0
2007-08-22 12:46:00,228.57,228.65,228.55,228.61,714500003.0
2007-08-22 12:47:00,228.61,228.71,228.59,228.71,731099998.0
2007-08-22 12:48:00,228.71,228.75,228.66,228.68,1548800004.0
2007-08-22 12:49:00,228.68,228.7,228.535,228.535,1340099999.0
2007-08-22 12:50:00,228.53,228.58,228.5,228.58,1163700004.0
2007-08-22 12:51:00,228.58,228.72,228.58,228.66,1451600004.0
2007-08-22 12:52:00,228.68,228.71,228.63,228.63,877599996.0
2007-08-22 12:53:00,228.62,228.77,228.62,228.76,1359899989.0
2007-08-22 12:54:00,228.76,228.9,228.74,228.88,1103599995.0
2007-08-22 12:55:00,228.88,228.98,228.88,228.9,1430300002.0
2007-08-22 12:56:00,228.9,228.9,228.86,228.86,804000005.0
2007-08-22 12:57:00,228.86,228.86,228.78,228.85,869400001.0
2007-08-22 12:58:00,228.85,228.85,228.75,228.83,797000001.0
2007-08-22 12:59:00,228.83,228.86,228.81,228.85,621100000.0
2007-08-22 13:00:00,228.85,228.89,228.81,228.82,1169399999.0
2007-08-22 13:01:00,228.815,228.82,228.7,228.73,807100000.0
2007-08-22 13:02:00,228.73,228.75,228.72,228.74,372500000.0
2007-08-22 13:03:00,228.74,228.79,228.72,228.78,428999997.0
2007-08-22 13:04:00,228.78,228.92,228.78,228.9,855000000.0
2007-08-22 13:05:00,228.9,228.91,228.86,228.9,1217799997.0
2007-08-22 13:06:00,228.9,228.92,228.85,228.9,787900001.0
2007-08-22 13:07:00,228.91,228.92,228.81,228.82,1320899999.0
2007-08-22 13:08:00,228.8,229.01,228.79,229.0,907900000.0
2007-08-22 13:09:00,229.01,229.01,228.88,228.99,907900000.0
2007-08-22 13:10:00,229.0,229.09,228.96,229.09,907900000.0
2007-08-22 13:11:00,229.09,229.11,229.06,229.07,907900000.0
2007-08-22 13:12:00,229.07,229.13,229.06,229.11,1105900003.0
2007-08-22 13:13:00,229.11,229.12,229.04,229.06,601699998.0
2007-08-22 13:14:00,229.06,229.09,229.04,229.05,1164700012.0
2007-08-22 13:15:00,229.06,229.13,229.04,229.13,956900002.0
2007-08-22 13:16:00,229.13,229.13,229.04,229.06,889799997.0
2007-08-22 13:17:00,229.07,229.09,229.01,229.03,752399994.0
2007-08-22 13:18:00,229.01,229.06,229.01,229.04,471299999.0
2007-08-22 13:19:00,229.04,229.06,229.02,229.02,587199999.0
2007-08-22 13:20:00,229.02,229.05,228.98,228.98,767900003.0
2007-08-22 13:21:00,228.99,229.01,228.9,228.96,651299998.0
2007-08-22 13:22:00,228.96,228.99,228.95,228.99,619699994.0
2007-08-22 13:23:00,228.99,229.06,228.96,229.05,1614699994.0
2007-08-22 13:24:00,229.05,229.06,228.98,229.03,1273499997.0
2007-08-22 13:25:00,229.03,229.05,228.99,229.05,742500000.0
2007-08-22 13:26:00,229.05,229.07,229.01,229.01,891999999.0
2007-08-22 13:27:00,229.01,229.01,228.96,228.97,392499996.0
2007-08-22 13:28:00,228.97,228.98,228.94,228.94,331200000.0
2007-08-22 13:29:00,228.94,229.09,228.94,229.05,1233499999.0
2007-08-22 13:30:00,229.05,229.08,229.0,229.03,1588000000.0
2007-08-22 13:31:00,229.03,229.05,228.96,229.02,595399998.0
2007-08-22 13:32:00,229.02,229.06,229.0,229.0,330100000.0
2007-08-22 13:33:00,229.0,229.01,228.98,228.98,431400000.0
2007-08-22 13:34:00,228.97,229.07,228.97,229.07,971000000.0
2007-08-22 13:35:00,229.07,229.09,229.02,229.05,1194000000.0
2007-08-22 13:36:00,229.05,229.12,229.03,229.08,2076099986.0
2007-08-22 13:37:00,229.08,229.14,229.08,229.13,648200003.0
2007-08-22 13:38:00,229.13,229.13,229.08,229.08,375000003.0
2007-08-22 13:39:00,229.08,229.08,229.04,229.05,557799998.0
2007-08-22 13:40:00,229.05,229.07,228.98,228.98,459300000.0
2007-08-22 13:41:00,228.98,228.99,228.92,228.93,270800000.0
2007-08-22 13:42:00,228.93,228.97,228.9,228.97,740199999.0
2007-08-22 13:43:00,228.97,228.97,228.87,228.87,1310499993.0
2007-08-22 13:44:00,228.87,228.9,228.84,228.88,1169499993.0
2007-08-22 13:45:00,228.88,228.88,228.83,228.88,557299998.0
2007-08-22 13:46:00,228.88,228.89,228.83,228.85,733200000.0
2007-08-22 13:47:00,228.85,228.85,228.75,228.76,700000000.0
2007-08-22 13:48:00,228.73,228.76,228.63,228.69,745800000.0
2007-08-22 13:49:00,228.71,228.84,228.7,228.82,745800000.0
2007-08-22 13:50:00,228.82,228.85,228.81,228.82,693799999.0
2007-08-22 13:51:00,228.82,228.86,228.78,228.78,941099997.0
2007-08-22 13:52:00,228.78,228.81,228.74,228.78,706099999.0
2007-08-22 13:53:00,228.78,228.85,228.78,228.82,512000001.0
2007-08-22 13:54:00,228.82,228.85,228.81,228.84,574699999.0
2007-08-22 13:55:00,228.84,228.84,228.74,228.77,1605500007.0
2007-08-22 13:56:00,228.76,228.88,228.75,228.88,1495899998.0
2007-08-22 13:57:00,228.87,228.92,228.82,228.83,619600002.0
2007-08-22 13:58:00,228.83,228.85,228.81,228.82,505599998.0
2007-08-22 13:59:00,228.81,228.83,228.71,228.74,758399999.0
2007-08-22 14:00:00,228.74,228.78,228.73,228.75,745499994.0
2007-08-22 14:01:00,228.76,228.78,228.7,228.77,381100000.0
2007-08-22 14:02:00,228.77,228.78,228.73,228.75,416400000.0
2007-08-22 14:03:00,228.75,228.77,228.71,228.71,480000006.0
2007-08-22 14:04:00,228.71,228.74,228.69,228.74,552399998.0
2007-08-22 14:05:00,228.74,228.76,228.71,228.74,695999999.0
2007-08-22 14:06:00,228.74,228.76,228.71,228.75,1058700006.0
2007-08-22 14:07:00,228.75,228.76,228.73,228.75,555599998.0
2007-08-22 14:08:00,228.76,228.84,228.75,228.82,1199899997.0
2007-08-22 14:09:00,228.82,228.9,228.8,228.85,733800002.0
2007-08-22 14:10:00,228.86,228.89,228.84,228.85,723899999.0
2007-08-22 14:11:00,228.85,228.86,228.81,228.83,849700000.0
2007-08-22 14:12:00,228.83,228.85,228.8,228.85,738699991.0
2007-08-22 14:13:00,228.84,228.88,228.82,228.87,1278800004.0
2007-08-22 14:14:00,228.87,228.9,228.8,228.82,1032099996.0
2007-08-22 14:15:00,228.82,228.88,228.8,228.84,872199995.0
2007-08-22 14:16:00,228.84,228.92,228.84,228.92,1170400007.0
2007-08-22 14:17:00,228.91,228.92,228.85,228.88,854800000.0
2007-08-22 14:18:00,228.87,228.89,228.78,228.78,1216300001.0
2007-08-22 14:19:00,228.78,228.83,228.76,228.77,1683399997.0
2007-08-22 14:20:00,228.78,228.81,228.77,228.78,1314399995.0
2007-08-22 14:21:00,228.8,228.94,228.8,228.89,1314399995.0
2007-08-22 14:22:00,228.87,228.91,228.78,228.91,1717899994.0
2007-08-22 14:23:00,228.93,229.02,228.92,228.99,1717899994.0
2007-08-22 14:24:00,229.0,229.01,228.83,228.87,1179799999.0
2007-08-22 14:25:00,228.87,228.92,228.845,228.87,1375200003.0
2007-08-22 14:26:00,228.89,228.89,228.83,228.84,1229800003.0
2007-08-22 14:27:00,228.84,228.92,228.84,228.9,1009900002.0
2007-08-22 14:28:00,228.89,228.97,228.89,228.93,904999998.0
2007-08-22 14:29:00,228.93,228.93,228.85,228.89,951000003.0
2007-08-22 14:30:00,228.9,228.93,228.88,228.88,1024499999.0
2007-08-22 14:31:00,228.87,228.9,228.82,228.84,719100000.0
2007-08-22 14:32:00,228.84,228.85,228.79,228.8,1281299995.0
2007-08-22 14:33:00,228.8,228.82,228.73,228.74,1981199999.0
2007-08-22 14:34:00,228.73,228.8,228.71,228.79,1310500000.0
2007-08-22 14:35:00,228.8,228.81,228.78,228.8,657500000.0
2007-08-22 14:36:00,228.78,228.8,228.75,228.8,1354400000.0
2007-08-22 14:37:00,228.8,228.8,228.78,228.79,785099994.0
2007-08-22 14:38:00,228.79,228.84,228.76,228.77,1346700000.0
2007-08-22 14:39:00,228.77,228.8,228.75,228.79,1522200015.0
2007-08-22 14:40:00,228.79,228.87,228.76,228.81,2043499999.0
2007-08-22 14:41:00,228.81,228.83,228.77,228.79,1562299985.0
2007-08-22 14:42:00,228.79,228.83,228.78,228.82,736799998.0
2007-08-22 14:43:00,228.81,228.88,228.8,228.85,937999996.0
2007-08-22 14:44:00,228.83,228.88,228.83,228.88,629499999.0
2007-08-22 14:45:00,228.89,228.92,228.88,228.91,673499999.0
2007-08-22 14:46:00,228.91,228.96,228.88,228.94,1147799997.0
2007-08-22 14:47:00,228.96,228.99,228.93,228.99,845699999.0
2007-08-22 14:48:00,228.99,229.05,228.96,229.02,1613700000.0
2007-08-22 14:49:00,229.02,229.06,228.97,229.06,2009599998.0
2007-08-22 14:50:00,229.04,229.06,228.93,228.95,1659199989.0
2007-08-22 14:51:00,228.97,229.01,228.935,229.0,1659199989.0
2007-08-22 14:52:00,229.0,229.02,228.95,228.95,1273300005.0
2007-08-22 14:53:00,228.95,229.01,228.95,228.98,1765999987.0
2007-08-22 14:54:00,228.98,228.99,228.91,228.92,795599996.0
2007-08-22 14:55:00,228.93,228.94,228.88,228.88,891200000.0
2007-08-22 14:56:00,228.88,228.89,228.845,228.88,806400003.0
2007-08-22 14:57:00,228.88,228.9,228.87,228.88,439600000.0
2007-08-22 14:58:00,228.88,228.9,228.84,228.86,412600000.0
2007-08-22 14:59:00,228.86,228.89,228.83,228.87,1218199999.0
2007-08-22 15:00:00,228.87,228.92,228.82,228.91,1715499993.0
2007-08-22 15:01:00,228.91,228.93,228.78,228.83,1534499998.0
2007-08-22 15:02:00,228.83,228.83,228.79,228.83,806999995.0
2007-08-22 15:03:00,228.83,228.85,228.8,228.83,1254500002.0
2007-08-22 15:04:00,228.82,228.84,228.78,228.82,1212699994.0
2007-08-22 15:05:00,228.82,228.82,228.81,228.82,245799998.0
2007-08-22 15:06:00,228.81,228.81,228.76,228.76,650300003.0
2007-08-22 15:07:00,228.76,228.77,228.73,228.76,357699996.0
2007-08-22 15:08:00,228.76,228.8,228.73,228.73,385500000.0
2007-08-22 15:09:00,228.73,228.79,228.705,228.77,1020899999.0
2007-08-22 15:10:00,228.78,228.78,228.74,228.76,338000000.0
2007-08-22 15:11:00,228.77,228.86,228.77,228.83,1011299999.0
2007-08-22 15:12:00,228.83,228.87,228.82,228.85,593799997.0
2007-08-22 15:13:00,228.85,228.91,228.85,228.9,1230400005.0
2007-08-22 15:14:00,228.9,228.91,228.88,228.89,371000000.0
2007-08-22 15:15:00,228.89,228.93,228.87,228.88,1445200001.0
2007-08-22 15:16:00,228.88,228.92,228.83,228.85,916100001.0
2007-08-22 15:17:00,228.84,228.85,228.78,228.79,1305500010.0
2007-08-22 15:18:00,228.8,228.83,228.79,228.83,456900001.0
2007-08-22 15:19:00,228.83,228.86,228.78,228.84,1063100006.0
2007-08-22 15:20:00,228.84,228.84,228.8,228.81,244400000.0
2007-08-22 15:21:00,228.81,228.82,228.74,228.78,891999990.0
2007-08-22 15:22:00,228.78,228.79,228.75,228.77,251300000.0
2007-08-22 15:23:00,228.77,228.81,228.77,228.8,465800000.0
2007-08-22 15:24:00,228.8,228.83,228.79,228.79,883199999.0
2007-08-22 15:25:00,228.8,228.82,228.8,228.8,869100009.0
2007-08-22 15:26:00,228.79,228.82,228.78,228.82,456500006.0
2007-08-22 15:27:00,228.83,228.84,228.82,228.83,96100001.0
2007-08-22 15:28:00,228.83,228.91,228.82,228.88,897100002.0
2007-08-22 15:29:00,228.87,228.91,228.87,228.91,876700006.0
2007-08-22 15:30:00,228.9,229.01,228.9,228.95,1059400003.0
2007-08-22 15:31:00,228.96,229.03,228.95,228.99,1442100002.0
2007-08-22 15:32:00,228.96,229.08,228.95,229.05,1304500000.0
2007-08-22 15:33:00,229.06,229.15,229.0,229.15,1304500000.0
2007-08-22 15:34:00,229.15,229.31,229.14,229.3,1706699999.0
2007-08-22 15:35:00,229.28,229.56,229.28,229.52,1266200000.0
2007-08-22 15:36:00,229.51,229.61,229.49,229.61,1266200000.0
2007-08-22 15:37:00,229.62,229.68,229.57,229.63,1266200000.0
2007-08-22 15:38:00,229.64,229.65,229.52,229.54,1266200000.0
2007-08-22 15:39:00,229.54,229.55,229.43,229.43,1310999999.0
2007-08-22 15:40:00,229.43,229.53,229.4,229.52,1806099998.0
2007-08-22 15:41:00,229.51,229.51,229.41,229.44,1453400003.0
2007-08-22 15:42:00,229.43,229.49,229.36,229.36,1657399995.0
2007-08-22 15:43:00,229.36,229.38,229.2,229.21,1112400002.0
2007-08-22 15:44:00,229.19,229.25,229.14,229.25,1544400002.0
2007-08-22 15:45:00,229.25,229.27,229.2,229.2,831000001.0
2007-08-22 15:46:00,229.21,229.25,229.11,229.11,1861899990.0
2007-08-22 15:47:00,229.13,229.13,229.0,229.07,1339600002.0
2007-08-22 15:48:00,229.08,229.09,229.01,229.08,1232499997.0
2007-08-22 15:49:00,229.08,229.13,229.04,229.1,1514900001.0
2007-08-22 15:50:00,229.1,229.12,229.06,229.1,827399996.0
2007-08-22 15:51:00,229.1,229.16,229.09,229.14,1042799994.0
2007-08-22 15:52:00,229.14,229.19,229.11,229.18,1089899989.0
2007-08-22 15:53:00,229.18,229.2,229.12,229.13,800049995.0
2007-08-22 15:54:00,229.13,229.16,229.08,229.16,632400000.0
2007-08-22 15:55:00,229.15,229.21,229.11,229.2,1276400003.0
2007-08-22 15:56:00,229.2,229.25,229.17,229.21,1545199994.0
2007-08-22 15:57:00,229.22,229.3,229.22,229.29,1805099996.0
2007-08-22 15:58:00,229.29,229.29,229.16,229.16,1282899998.0
2007-08-22 15:59:00,229.16,229.2,229.12,229.13,1235600001.0
2007-08-22 16:00:00,229.13,229.13,229.03,229.05,1638599996.0
2007-08-22 16:01:00,229.05,229.05,229.01,229.04,904700002.0
2007-08-22 16:02:00,229.04,229.04,228.91,228.94,2130499989.0
2007-08-22 16:03:00,228.94,229.0,228.86,228.86,1364600002.0
2007-08-22 16:04:00,228.83,228.86,228.7,228.72,1934699997.0
2007-08-22 16:05:00,228.73,228.82,228.73,228.82,1934699997.0
2007-08-22 16:06:00,228.82,228.91,228.81,228.91,1987700002.0
2007-08-22 16:07:00,228.9,229.01,228.87,228.9,1983600004.0
2007-08-22 16:08:00,228.91,229.03,228.91,228.94,1983600004.0
2007-08-22 16:09:00,228.93,228.94,228.87,228.94,727500000.0
2007-08-22 16:10:00,228.94,229.1,228.92,229.06,1727299996.0
2007-08-22 16:11:00,229.06,229.1,228.96,228.96,2044599992.0
2007-08-22 16:12:00,228.97,229.02,228.97,228.98,748299998.0
2007-08-22 16:13:00,228.98,229.0,228.93,228.95,1574499989.0
2007-08-22 16:14:00,228.95,229.01,228.95,229.01,1237100002.0
2007-08-22 16:15:00,229.01,229.02,228.92,228.95,1663599999.0
2007-08-22 16:16:00,228.95,229.03,228.94,228.97,1949099997.0
2007-08-22 16:17:00,228.97,229.01,228.89,228.97,2037699995.0
2007-08-22 16:18:00,228.98,228.99,228.96,228.98,1490499988.0
2007-08-22 16:19:00,228.97,229.0,228.9,228.95,1611999997.0
2007-08-22 16:20:00,228.945,229.01,228.89,228.98,1924599997.0
2007-08-22 16:21:00,228.96,229.08,228.91,228.95,1716899998.0
2007-08-22 16:22:00,228.96,228.96,228.87,228.91,1716899998.0
2007-08-22 16:23:00,228.89,228.9,228.82,228.83,1638499993.0
2007-08-22 16:24:00,228.84,228.92,228.84,228.9,1638499993.0
2007-08-22 16:25:00,228.91,228.93,228.87,228.88,1212300003.0
2007-08-22 16:26:00,228.89,228.97,228.87,228.94,884900000.0
2007-08-22 16:27:00,228.94,228.94,228.83,228.85,1231399999.0
2007-08-22 16:28:00,228.85,228.87,228.79,228.8,1324000004.0
2007-08-22 16:29:00,228.81,228.91,228.79,228.9,1604099998.0
2007-08-22 16:30:00,228.89,228.89,228.56,228.57,1630499997.0
2007-08-22 16:31:00,228.55,228.55,228.46,228.48,1828199996.0
2007-08-22 16:32:00,228.49,228.59,228.48,228.5,1828199996.0
2007-08-22 16:33:00,228.5,228.51,228.42,228.42,1828199996.0
2007-08-22 16:34:00,228.4,228.48,228.37,228.47,1490400008.0
2007-08-22 16:35:00,228.47,228.48,228.34,228.38,1490400008.0
2007-08-22 16:36:00,228.38,228.5,228.38,228.5,1752899993.0
2007-08-22 16:37:00,228.5,228.56,228.48,228.52,1967600001.0
2007-08-22 16:38:00,228.52,228.57,228.49,228.51,1510399995.0
2007-08-22 16:39:00,228.53,228.61,228.49,228.57,1510399995.0
2007-08-22 16:40:00,228.57,228.67,228.54,228.67,1308599993.0
2007-08-22 16:41:00,228.66,228.69,228.63,228.65,1412200002.0
2007-08-22 16:42:00,228.63,228.66,228.6,228.65,1412200002.0
2007-08-22 16:43:00,228.65,228.79,228.65,228.79,1710699987.0
2007-08-22 16:44:00,228.77,228.78,228.66,228.68,1460299992.0
2007-08-22 16:45:00,228.68,228.77,228.68,228.75,1460299992.0
2007-08-22 16:46:00,228.75,228.77,228.65,228.68,925599999.0
2007-08-22 16:47:00,228.66,228.86,228.66,228.85,2117500002.0
2007-08-22 16:48:00,228.86,228.98,228.86,228.86,2117500002.0
2007-08-22 16:49:00,228.86,228.93,228.86,228.88,1098200001.0
2007-08-22 16:50:00,228.88,229.01,228.88,228.95,1508300006.0
2007-08-22 16:51:00,228.96,229.06,228.95,228.99,1773099992.0
2007-08-22 16:52:00,228.99,229.02,228.97,229.01,1486300002.0
2007-08-22 16:53:00,229.02,229.1,229.0,229.065,1598900016.0
2007-08-22 16:54:00,229.065,229.13,229.03,229.13,1154399997.0
2007-08-22 16:55:00,229.13,229.13,229.01,229.03,1906299992.0
2007-08-22 16:56:00,229.03,229.07,229.01,229.02,1056299999.0
2007-08-22 16:57:00,229.02,229.08,229.01,229.04,1095600001.0
2007-08-22 16:58:00,229.04,229.04,228.96,228.99,1547199992.0
2007-08-22 16:59:00,228.98,229.05,228.96,229.01,2135799999.0
2007-08-22 17:00:00,229.03,229.11,229.01,229.02,1405399995.0
2007-08-22 17:01:00,229.02,229.04,228.98,229.01,948100000.0
2007-08-22 17:02:00,229.02,229.02,228.89,228.92,1648399997.0
2007-08-22 17:03:00,228.95,228.95,228.7,228.71,1948100005.0
2007-08-22 17:04:00,228.71,228.73,228.61,228.68,1643299993.0
2007-08-22 17:05:00,228.68,228.7,228.55,228.57,1384600002.0
2007-08-22 17:06:00,228.55,228.57,228.44,228.51,1349799997.0
2007-08-22 17:07:00,228.55,228.64,228.5,228.6,1349799997.0
2007-08-22 17:08:00,228.62,228.71,228.6,228.7,869400000.0
2007-08-22 17:09:00,228.7,228.78,228.7,228.76,971199998.0
2007-08-22 17:10:00,228.75,228.81,228.75,228.77,613899999.0
2007-08-22 17:11:00,228.77,228.77,228.68,228.7,1172800001.0
2007-08-22 17:12:00,228.7,228.77,228.63,228.75,2001500001.0
2007-08-22 17:13:00,228.75,228.85,228.74,228.81,1145899998.0
2007-08-22 17:14:00,228.81,228.83,228.75,228.8,716000001.0
2007-08-22 17:15:00,228.81,228.81,228.73,228.73,663900003.0
2007-08-22 17:16:00,228.73,228.78,228.71,228.76,1330699999.0
2007-08-22 17:17:00,228.76,228.88,228.75,228.87,1344400002.0
2007-08-22 17:18:00,228.87,229.04,228.87,228.92,1921799998.0
2007-08-22 17:19:00,228.93,229.02,228.905,229.0,1364000006.0
2007-08-22 17:20:00,229.0,229.03,228.93,228.97,1663000001.0
2007-08-22 17:21:00,228.97,228.99,228.91,228.96,1973100014.0
2007-08-22 17:22:00,228.96,229.03,228.95,229.02,607700003.0
2007-08-22 17:23:00,229.03,229.07,229.0,229.06,1681499998.0
2007-08-22 17:24:00,229.07,229.1,228.96,229.04,1833599998.0
2007-08-22 17:25:00,229.04,229.05,228.9,228.94,1376699999.0
2007-08-22 17:26:00,228.94,229.0,228.94,228.99,1091300000.0
2007-08-22 17:27:00,228.99,229.06,228.99,229.01,2053200006.0
2007-08-22 17:28:00,229.01,229.05,228.92,228.95,1829000001.0
2007-08-22 17:29:00,228.95,228.95,228.82,228.85,1961099993.0
2007-08-22 17:30:00,228.85,228.87,228.8,228.84,1864599996.0
2007-08-22 17:31:00,228.84,228.85,228.74,228.78,1083800001.0
2007-08-22 17:32:00,228.78,228.82,228.73,228.8,999900001.0
2007-08-22 17:33:00,228.8,228.84,228.75,228.82,1269199999.0
2007-08-22 17:34:00,228.82,228.89,228.82,228.87,919599999.0
2007-08-22 17:35:00,228.87,228.91,228.85,228.88,1094900004.0
2007-08-22 17:36:00,228.88,228.9,228.79,228.83,1138299993.0
2007-08-22 17:37:00,228.84,228.86,228.8,228.85,877899998.0
2007-08-22 17:38:00,228.85,228.97,228.82,228.95,1184900000.0
2007-08-22 17:39:00,228.95,229.01,228.91,228.94,1786356722.0
2007-08-22 17:40:00,228.92,228.97,228.87,228.9,1509300003.0
2007-08-22 17:41:00,228.91,228.98,228.89,228.9,1497300003.0
2007-08-22 17:42:00,228.9,228.93,228.89,228.93,524499999.0
2007-08-22 17:43:00,228.92,228.94,228.88,228.935,1156999995.0
2007-08-22 17:44:00,228.935,228.98,228.92,228.94,1765599987.0
2007-08-22 17:45:00,228.94,229.03,228.925,229.02,1474899999.0
2007-08-22 17:46:00,229.01,229.03,228.96,229.03,2132699995.0
2007-08-22 17:47:00,229.04,229.11,229.01,229.07,1239400000.0
2007-08-22 17:48:00,229.06,229.1,229.05,229.05,839600001.0
2007-08-22 17:49:00,229.05,229.07,228.96,228.97,1098500001.0
2007-08-22 17:50:00,228.975,228.98,228.92,228.92,1213700000.0
2007-08-22 17:51:00,228.92,228.96,228.88,228.89,661400000.0
2007-08-22 17:52:00,228.89,228.9,228.84,228.84,590000000.0
2007-08-22 17:53:00,228.84,228.89,228.83,228.88,1008599997.0
2007-08-22 17:54:00,228.87,228.94,228.87,228.94,923200000.0
2007-08-22 17:55:00,228.93,228.97,228.89,228.94,1361399995.0
2007-08-22 17:56:00,228.94,229.03,228.93,229.01,901200000.0
2007-08-22 17:57:00,229.01,229.04,228.93,228.93,840400000.0
2007-08-22 17:58:00,228.94,228.94,228.9,228.93,1006800006.0
2007-08-22 17:59:00,228.93,228.95,228.91,228.91,316600000.0
2007-08-22 18:00:00,228.91,228.93,228.83,228.83,787700004.0
2007-08-22 18:01:00,228.83,228.86,228.75,228.75,1016500000.0
2007-08-22 18:02:00,228.74,228.77,228.71,228.75,1383099998.0
2007-08-22 18:03:00,228.75,228.79,228.72,228.76,900600002.0
2007-08-22 18:04:00,228.76,228.78,228.73,228.77,666500000.0
2007-08-22 18:05:00,228.77,228.8,228.77,228.79,437599999.0
2007-08-22 18:06:00,228.79,228.85,228.78,228.83,507000001.0
2007-08-22 18:07:00,228.82,228.91,228.82,228.91,647099998.0
2007-08-22 18:08:00,228.9,228.91,228.87,228.89,447700001.0
2007-08-22 18:09:00,228.9,228.99,228.87,228.99,1501700004.0
2007-08-22 18:10:00,228.99,229.02,228.99,229.0,740499998.0
2007-08-22 18:11:00,228.995,229.03,228.975,229.01,1185999998.0
2007-08-22 18:12:00,229.01,229.01,228.89,228.9,1001199999.0
2007-08-22 18:13:00,228.9,228.9,228.85,228.87,666800000.0
2007-08-22 18:14:00,228.87,228.87,228.77,228.78,1330599998.0
2007-08-22 18:15:00,228.79,228.79,228.745,228.75,878599998.0
2007-08-22 18:16:00,228.75,228.78,228.75,228.78,43200000.0
2007-08-22 18:17:00,228.78,228.78,228.69,228.74,630100003.0
2007-08-22 18:18:00,228.74,228.78,228.72,228.78,525700000.0
2007-08-22 18:19:00,228.78,228.83,228.78,228.82,586900000.0
2007-08-22 18:20:00,228.82,228.84,228.8,228.81,734199998.0
2007-08-22 18:21:00,228.81,228.83,228.78,228.795,430400001.0
2007-08-22 18:22:00,228.795,228.795,228.69,228.74,1639499996.0
2007-08-22 18:23:00,228.74,228.77,228.7,228.7,397300000.0
2007-08-22 18:24:00,228.7,228.72,228.59,228.62,343200000.0
2007-08-22 18:25:00,228.62,228.68,228.61,228.68,685900000.0
2007-08-22 18:26:00,228.68,228.72,228.65,228.7,378900001.0
2007-08-22 18:27:00,228.7,228.74,228.7,228.72,229900000.0
2007-08-22 18:28:00,228.72,228.74,228.6,228.6,705800000.0
2007-08-22 18:29:00,228.6,228.61,228.54,228.6,1086300002.0
2007-08-22 18:30:00,228.6,228.64,228.54,228.58,1480700000.0
2007-08-22 18:31:00,228.6,228.62,228.57,228.62,384599999.0
2007-08-22 18:32:00,228.62,228.66,228.49,228.51,1219400005.0
2007-08-22 18:33:00,228.51,228.54,228.44,228.53,1451900003.0
2007-08-22 18:34:00,228.53,228.57,228.52,228.55,439500000.0
2007-08-22 18:35:00,228.55,228.63,228.54,228.56,609600000.0
2007-08-22 18:36:00,228.56,228.58,228.495,228.55,891400003.0
2007-08-22 18:37:00,228.55,228.55,228.4,228.43,748600001.0
2007-08-22 18:38:00,228.43,228.54,228.42,228.5,1081900000.0
2007-08-22 18:39:00,228.5,228.56,228.5,228.56,492500003.0
2007-08-22 18:40:00,228.56,228.56,228.47,228.47,292500000.0
2007-08-22 18:41:00,228.47,228.49,228.45,228.47,445799998.0
2007-08-22 18:42:00,228.47,228.5,228.44,228.48,744899999.0
2007-08-22 18:43:00,228.48,228.61,228.48,228.59,537600000.0
2007-08-22 18:44:00,228.59,228.64,228.58,228.62,1143699999.0
2007-08-22 18:45:00,228.62,228.78,228.62,228.74,1793600001.0
2007-08-22 18:46:00,228.74,228.82,228.74,228.77,1040700002.0
2007-08-22 18:47:00,228.76,228.86,228.76,228.81,519200000.0
2007-08-22 18:48:00,228.81,228.81,228.73,228.73,1539799993.0
2007-08-22 18:49:00,228.73,228.73,228.67,228.69,929399999.0
2007-08-22 18:50:00,228.68,228.72,228.67,228.7,720499997.0
2007-08-22 18:51:00,228.71,228.75,228.68,228.7,1446800000.0
2007-08-22 18:52:00,228.7,228.73,228.68,228.7,638300001.0
2007-08-22 18:53:00,228.705,228.81,228.7,228.78,1174600001.0
2007-08-22 18:54:00,228.78,228.8,228.77,228.79,482299999.0
2007-08-22 18:55:00,228.79,228.84,228.79,228.84,148100000.0
2007-08-22 18:56:00,228.85,228.87,228.83,228.85,416700001.0
2007-08-22 18:57:00,228.85,228.85,228.77,228.81,863300000.0
2007-08-22 18:58:00,228.81,228.81,228.78,228.8,756300000.0
2007-08-22 18:59:00,228.8,228.83,228.79,228.8,930999995.0
2007-08-22 19:00:00,228.81,228.87,228.78,228.85,1201699998.0
2007-08-22 19:01:00,228.87,228.88,228.84,228.85,285400001.0
2007-08-22 19:02:00,228.86,228.88,228.82,228.82,1045399996.0
2007-08-22 19:03:00,228.82,228.85,228.8,228.83,680000002.0
2007-08-22 19:04:00,228.82,228.87,228.82,228.86,424300000.0
2007-08-22 19:05:00,228.86,228.86,228.77,228.79,654200002.0
2007-08-22 19:06:00,228.79,228.79,228.74,228.75,1258599998.0
2007-08-22 19:07:00,228.76,228.76,228.69,228.71,1324499995.0
2007-08-22 19:08:00,228.71,228.73,228.69,228.73,836000002.0
2007-08-22 19:09:00,228.73,228.73,228.685,228.72,614599996.0
2007-08-22 19:10:00,228.72,228.72,228.62,228.62,730300000.0
2007-08-22 19:11:00,228.62,228.66,228.62,228.65,558600001.0
2007-08-22 19:12:00,228.66,228.72,228.66,228.69,1077799989.0
2007-08-22 19:13:00,228.69,228.72,228.68,228.7,427000000.0
2007-08-22 19:14:00,228.7,228.7,228.67,228.7,356200001.0
2007-08-22 19:15:00,228.7,228.7,228.58,228.6,650100005.0
2007-08-22 19:16:00,228.59,228.63,228.56,228.62,1361499992.0
2007-08-22 19:17:00,228.62,228.64,228.59,228.59,389200000.0
2007-08-22 19:18:00,228.59,228.6,228.56,228.59,533600000.0
2007-08-22 19:19:00,228.59,228.66,228.59,228.65,682500001.0
2007-08-22 19:20:00,228.65,228.75,228.65,228.75,346000000.0
2007-08-22 19:21:00,228.75,228.8,228.72,228.79,760700001.0
2007-08-22 19:22:00,228.79,228.82,228.79,228.81,315400000.0
2007-08-22 19:23:00,228.81,228.81,228.76,228.79,608799998.0
2007-08-22 19:24:00,228.8,228.8,228.75,228.77,346100000.0
2007-08-22 19:25:00,228.77,228.79,228.76,228.79,354500000.0
2007-08-22 19:26:00,228.79,228.79,228.76,228.79,547300000.0
2007-08-22 19:27:00,228.79,228.81,228.79,228.81,487800000.0
2007-08-22 19:28:00,228.81,228.81,228.74,228.77,965299997.0
2007-08-22 19:29:00,228.77,228.83,228.77,228.82,708800001.0
2007-08-22 19:30:00,228.82,228.85,228.82,228.835,416800000.0
2007-08-22 19:31:00,228.84,228.9,228.825,228.88,1036500004.0
2007-08-22 19:32:00,228.89,228.89,228.85,228.89,1541499994.0
2007-08-22 19:33:00,228.88,228.93,228.85,228.88,1186700000.0
2007-08-22 19:34:00,228.89,228.9,228.88,228.89,327799999.0
2007-08-22 19:35:00,228.9,229.0,228.89,229.0,1340800007.0
2007-08-22 19:36:00,229.0,229.06,229.0,229.03,993800001.0
2007-08-22 19:37:00,229.03,229.04,229.01,229.02,1027200006.0
2007-08-22 19:38:00,229.02,229.02,229.01,229.02,137900000.0
2007-08-22 19:39:00,229.03,229.11,229.01,229.1,853099998.0
2007-08-22 19:40:00,229.1,229.24,229.09,229.23,1272999997.0
2007-08-22 19:41:00,229.22,229.22,229.19,229.2,1469999996.0
2007-08-22 19:42:00,229.21,229.305,229.2,229.29,1469999996.0
2007-08-22 19:43:00,229.3,229.31,229.28,229.29,1285900001.0
2007-08-22 19:44:00,229.29,229.29,229.205,229.21,1863500007.0
2007-08-22 19:45:00,229.21,229.24,229.19,229.225,1323000004.0
2007-08-22 19:46:00,229.225,229.29,229.21,229.29,1951599997.0
2007-08-22 19:47:00,229.29,229.3,229.26,229.28,1486800001.0
2007-08-22 19:48:00,229.28,229.28,229.17,229.18,1761100003.0
2007-08-22 19:49:00,229.18,229.19,229.15,229.18,531500001.0
2007-08-22 19:50:00,229.18,229.2,229.11,229.16,687800000.0
2007-08-22 19:51:00,229.16,229.22,229.16,229.18,532399998.0
2007-08-22 19:52:00,229.18,229.19,229.14,229.19,907999999.0
2007-08-22 19:53:00,229.19,229.22,229.18,229.19,1509000000.0
2007-08-22 19:54:00,229.19,229.2,229.11,229.13,1030399998.0
2007-08-22 19:55:00,229.13,229.18,229.13,229.18,410099999.0
2007-08-22 19:56:00,229.18,229.2,229.18,229.18,85800000.0
2007-08-22 19:57:00,229.18,229.19,229.18,229.18,118500000.0
2007-08-22 19:58:00,229.18,229.36,229.18,229.35,2053099997.0
2007-08-22 19:59:00,229.36,229.36,229.32,229.35,739800000.0
2007-08-22 20:00:00,229.35,229.36,229.27,229.31,411199998.0
2007-08-22 20:01:00,229.31,229.33,229.22,229.24,556799998.0
2007-08-22 20:02:00,229.24,229.25,229.21,229.22,337199997.0
2007-08-22 20:03:00,229.22,229.22,229.2,229.22,221800000.0
2007-08-22 20:04:00,229.22,229.23,229.2,229.23,603000000.0
2007-08-22 20:05:00,229.22,229.23,229.17,229.2,1082400006.0
2007-08-22 20:06:00,229.21,229.22,229.14,229.14,992899999.0
2007-08-22 20:07:00,229.15,229.2,229.11,229.18,764599995.0
2007-08-22 20:08:00,229.18,229.21,229.15,229.21,331200000.0
2007-08-22 20:09:00,229.21,229.24,229.2,229.23,321400000.0
2007-08-22 20:10:00,229.23,229.24,229.21,229.23,190899999.0
2007-08-22 20:11:00,229.24,229.29,229.23,229.26,500200000.0
2007-08-22 20:12:00,229.24,229.24,229.23,229.23,172700000.0
2007-08-22 20:13:00,229.23,229.23,229.19,229.21,268800000.0
2007-08-22 20:14:00,229.21,229.21,229.12,229.13,826999998.0
2007-08-22 20:15:00,229.13,229.14,229.01,229.01,1011199996.0
2007-08-22 20:16:00,229.01,229.02,228.99,229.02,743600000.0
2007-08-22 20:17:00,229.02,229.03,228.99,229.01,345200000.0
2007-08-22 20:18:00,229.01,229.08,229.01,229.07,1588699988.0
2007-08-22 20:19:00,229.07,229.07,229.04,229.06,848100004.0
2007-08-22 20:20:00,229.05,229.07,229.04,229.07,242000000.0
2007-08-22 20:21:00,229.07,229.09,229.04,229.05,662600001.0
2007-08-22 20:22:00,229.05,229.09,229.04,229.05,646299999.0
2007-08-22 20:23:00,229.05,229.06,228.97,228.99,668899998.0
2007-08-22 20:24:00,228.99,228.99,228.92,228.96,1084100003.0
2007-08-22 20:25:00,228.96,228.96,228.94,228.96,363299999.0
2007-08-22 20:26:00,228.96,228.99,228.945,228.96,851299996.0
2007-08-22 20:27:00,228.97,228.97,228.87,228.9,1184999996.0
2007-08-22 20:28:00,228.9,228.93,228.88,228.92,479900001.0
2007-08-22 20:29:00,228.91,228.93,228.88,228.88,184000000.0
2007-08-22 20:30:00,228.88,228.89,228.86,228.88,415799998.0
2007-08-22 20:31:00,228.88,228.9,228.87,228.9,495499999.0
2007-08-22 20:32:00,228.9,228.91,228.87,228.91,1046899992.0
2007-08-22 20:33:00,228.92,228.96,228.92,228.95,495899997.0
2007-08-22 20:34:00,228.95,228.96,228.84,228.86,618999999.0
2007-08-22 20:35:00,228.86,228.86,228.71,228.74,742200001.0
2007-08-22 20:36:00,228.73,228.79,228.71,228.75,1040800001.0
2007-08-22 20:37:00,228.74,228.81,228.73,228.8,1082799998.0
2007-08-22 20:38:00,228.81,228.85,228.81,228.83,324700000.0
2007-08-22 20:39:00,228.83,228.83,228.71,228.71,800100000.0
2007-08-22 20:40:00,228.71,228.84,228.69,228.83,882600000.0
2007-08-22 20:41:00,228.83,228.83,228.81,228.81,493400000.0
2007-08-22 20:42:00,228.81,228.89,228.8,228.89,411799997.0
2007-08-22 20:43:00,228.89,228.93,228.85,228.92,903300000.0
2007-08-22 20:44:00,228.94,228.96,228.89,228.91,162200000.0
2007-08-22 20:45:00,228.91,228.91,228.89,228.89,220500000.0
2007-08-22 20:46:00,228.9,228.92,228.9,228.91,66800000.0
2007-08-22 20:47:00,228.93,228.93,228.89,228.93,678000000.0
2007-08-22 20:48:00,228.93,228.97,228.91,228.96,356500000.0
2007-08-22 20:49:00,228.96,228.98,228.92,228.95,578500000.0
2007-08-22 20:50:00,228.95,229.01,228.95,229.0,452600002.0
2007-08-22 20:51:00,229.0,229.13,229.0,229.12,729000000.0
2007-08-22 20:52:00,229.12,229.13,229.07,229.07,465500000.0
2007-08-22 20:53:00,229.07,229.09,229.06,229.09,390300000.0
2007-08-22 20:54:00,229.09,229.09,228.99,229.03,855100000.0
2007-08-22 20:55:00,229.03,229.06,229.03,229.04,510300004.0
2007-08-22 20:56:00,229.04,229.08,229.04,229.08,254200000.0
2007-08-22 20:57:00,229.08,229.1,229.08,229.1,131600000.0
2007-08-22 20:58:00,229.1,229.12,229.08,229.09,252000000.0
2007-08-22 20:59:00,229.09,229.14,229.08,229.12,488900000.0
2007-08-22 21:00:00,229.12,229.15,229.06,229.08,901700000.0
2007-08-22 21:01:00,229.08,229.11,229.04,229.1,488100000.0
2007-08-22 21:02:00,229.1,229.12,229.03,229.05,300000001.0
2007-08-22 21:03:00,229.05,229.05,229.04,229.04,272400000.0
2007-08-22 21:04:00,229.04,229.06,229.04,229.05,276300000.0
2007-08-22 21:05:00,228.944,229.022,228.944,229.019,116300000.0
2007-08-22 21:06:00,229.05,229.06,229.04,229.05,53799999.0
2007-08-22 21:07:00,229.07,229.07,229.04,229.04,46800000.0
2007-08-22 21:08:00,229.05,229.06,229.02,229.02,473599998.0
2007-08-22 21:09:00,229.02,229.07,229.02,229.05,389300000.0
2007-08-22 21:10:00,229.05,229.07,229.02,229.06,429200002.0
2007-08-22 21:11:00,229.06,229.1,229.03,229.09,901099997.0
2007-08-22 21:12:00,229.1,229.13,229.09,229.12,524299996.0
2007-08-22 21:13:00,229.13,229.13,229.1,229.11,84700000.0
2007-08-22 21:14:00,229.11,229.12,229.07,229.07,303600000.0
2007-08-22 21:15:00,229.07,229.16,229.07,229.16,621100002.0
2007-08-22 21:16:00,229.16,229.23,229.14,229.21,844999999.0
2007-08-22 21:17:00,229.21,229.28,229.21,229.25,1711400006.0
2007-08-22 21:18:00,229.25,229.35,229.25,229.315,1355800002.0
2007-08-22 21:19:00,229.32,229.41,229.31,229.41,1379300010.0
2007-08-22 21:20:00,229.4,229.43,229.33,229.4,661699995.0
2007-08-22 21:21:00,229.41,229.45,229.4,229.45,661699995.0
2007-08-22 21:22:00,229.45,229.45,229.35,229.36,1448300001.0
2007-08-22 21:23:00,229.36,229.37,229.31,229.32,930699998.0
2007-08-22 21:24:00,229.32,229.32,229.24,229.27,320400002.0
2007-08-22 21:25:00,229.27,229.27,229.23,229.25,472900001.0
2007-08-22 21:26:00,229.26,229.435,229.26,229.365,2082900008.0
2007-08-22 21:27:00,229.365,229.37,229.31,229.35,450599999.0
2007-08-22 21:28:00,229.33,229.33,229.25,229.29,481700000.0
2007-08-22 21:29:00,229.29,229.29,229.24,229.25,977799988.0
2007-08-22 21:30:00,229.24,229.33,229.24,229.29,1916899997.0
2007-08-22 21:31:00,229.3,229.31,229.265,229.27,572000002.0
2007-08-22 21:32:00,229.3,229.42,229.3,229.42,2056799998.0
2007-08-22 21:33:00,229.42,229.48,229.38,229.42,1557200011.0
2007-08-22 21:34:00,229.42,229.44,229.36,229.41,1259700003.0
2007-08-22 21:35:00,229.41,229.44,229.39,229.39,359300005.0
2007-08-22 21:36:00,229.39,229.39,229.35,229.35,307899999.0
2007-08-22 21:37:00,229.36,229.41,229.33,229.38,1083499988.0
2007-08-22 21:38:00,229.4,229.4,229.38,229.38,763699997.0
2007-08-22 21:39:00,229.37,229.5,229.35,229.44,1142499992.0
2007-08-22 21:40:00,229.43,229.47,229.38,229.39,1142499992.0
2007-08-22 21:41:00,229.4,229.48,229.37,229.48,1142499992.0
2007-08-22 21:42:00,229.49,229.5,229.43,229.45,1142499992.0
2007-08-22 21:43:00,229.46,229.47,229.44,229.47,188400000.0
2007-08-22 21:44:00,229.47,229.47,229.42,229.45,380899999.0
2007-08-22 21:45:00,229.45,229.47,229.4,229.46,663599999.0
2007-08-22 21:46:00,229.46,229.52,229.45,229.46,634600000.0
2007-08-22 21:47:00,229.47,229.5,229.43,229.45,1194700000.0
2007-08-22 21:48:00,229.45,229.51,229.42,229.43,1305800005.0
2007-08-22 21:49:00,229.43,229.44,229.4,229.42,658000000.0
2007-08-22 21:50:00,229.42,229.42,229.39,229.39,144500000.0
2007-08-22 21:51:00,229.39,229.39,229.2,229.24,912400000.0
2007-08-22 21:52:00,229.24,229.3,229.24,229.29,183200000.0
2007-08-22 21:53:00,229.29,229.35,229.29,229.31,408200000.0
2007-08-22 21:54:00,229.31,229.33,229.2,229.21,893699999.0
2007-08-22 21:55:00,229.22,229.27,229.21,229.24,481200000.0
2007-08-22 21:56:00,229.24,229.32,229.24,229.265,320900002.0
2007-08-22 21:57:00,229.27,229.28,229.23,229.25,181000000.0
2007-08-22 21:58:00,229.25,229.28,229.215,229.24,531900001.0
2007-08-22 21:59:00,229.24,229.3,229.23,229.26,324100000.0
2007-08-22 22:00:00,229.26,229.29,229.25,229.26,416400000.0
2007-08-22 22:01:00,229.26,229.3,229.21,229.22,268500000.0
2007-08-22 22:02:00,229.22,229.24,229.22,229.24,98200000.0
2007-08-22 22:03:00,229.24,229.25,229.22,229.23,72800000.0
2007-08-22 22:04:00,229.22,229.25,229.18,229.24,996700003.0
2007-08-22 22:05:00,229.24,229.31,229.24,229.31,501500000.0
2007-08-22 22:06:00,229.31,229.35,229.31,229.325,410400008.0
2007-08-22 22:07:00,229.32,229.35,229.305,229.33,403900000.0
2007-08-22 22:08:00,229.33,229.35,229.33,229.35,52400000.0
2007-08-22 22:09:00,229.35,229.39,229.35,229.38,217000000.0
2007-08-22 22:10:00,229.38,229.39,229.355,229.36,95000000.0
2007-08-22 22:11:00,229.36,229.36,229.34,229.35,226700004.0
2007-08-22 22:12:00,229.35,229.37,229.35,229.37,30800000.0
2007-08-22 22:13:00,229.37,229.37,229.35,229.37,188499999.0
2007-08-22 22:14:00,229.37,229.44,229.37,229.43,433100000.0
2007-08-22 22:15:00,229.43,229.45,229.395,229.41,418200000.0
2007-08-22 22:16:00,229.41,229.5,229.405,229.46,565399998.0
2007-08-22 22:17:00,229.47,229.5,229.47,229.49,601199997.0
2007-08-22 22:18:00,229.49,229.58,229.47,229.52,979800004.0
2007-08-22 22:19:00,229.53,229.55,229.44,229.45,772899999.0
2007-08-22 22:20:00,229.46,229.54,229.44,229.5,437300000.0
2007-08-22 22:21:00,229.5,229.54,229.48,229.54,215200000.0
2007-08-22 22:22:00,229.54,229.6,229.52,229.6,164700000.0
2007-08-22 22:23:00,229.6,229.67,229.585,229.66,1087300009.0
2007-08-22 22:24:00,229.65,229.68,229.62,229.66,236100000.0
2007-08-22 22:25:00,229.66,229.68,229.65,229.66,97900000.0
2007-08-22 22:26:00,229.66,229.69,229.63,229.69,256400002.0
2007-08-22 22:27:00,229.69,229.69,229.64,229.66,391500002.0
2007-08-22 22:28:00,229.66,229.66,229.56,229.66,683600001.0
2007-08-22 22:29:00,229.66,229.66,229.64,229.65,58900000.0
2007-08-22 22:30:00,229.65,229.71,229.625,229.66,719499999.0
2007-08-22 22:31:00,229.66,229.72,229.66,229.69,371000001.0
2007-08-22 22:32:00,229.69,229.7,229.67,229.68,58400000.0
2007-08-22 22:33:00,229.68,229.68,229.6,229.62,305400000.0
2007-08-22 22:34:00,229.62,229.65,229.6,229.6,680299999.0
2007-08-22 22:35:00,229.61,229.64,229.58,229.63,524199999.0
2007-08-22 22:36:00,229.64,229.66,229.59,229.61,113100000.0
2007-08-22 22:37:00,229.61,229.65,229.61,229.63,199200000.0
2007-08-22 22:38:00,229.63,229.64,229.605,229.64,107400000.0
2007-08-22 22:39:00,229.64,229.65,229.61,229.65,79300000.0
2007-08-22 22:40:00,229.63,229.67,229.605,229.67,335300000.0
2007-08-22 22:41:00,229.69,229.82,229.69,229.8,708600000.0
2007-08-22 22:42:00,229.79,229.8,229.73,229.77,309899999.0
2007-08-22 22:43:00,229.77,229.81,229.75,229.81,175900000.0
2007-08-22 22:44:00,229.82,229.83,229.8,229.81,321600000.0
2007-08-22 22:45:00,229.82,229.82,229.76,229.79,645600008.0
2007-08-22 22:46:00,229.79,229.79,229.77,229.78,361600000.0
2007-08-22 22:47:00,229.79,229.83,229.77,229.78,502000002.0
2007-08-22 22:48:00,229.78,229.82,229.76,229.76,185000001.0
2007-08-22 22:49:00,229.76,229.8,229.76,229.77,255399999.0
2007-08-22 22:50:00,229.77,229.82,229.77,229.78,231900000.0
2007-08-22 22:51:00,229.78,229.82,229.76,229.8,269500001.0
2007-08-22 22:52:00,229.8,229.8,229.77,229.8,227600000.0
2007-08-22 22:53:00,229.8,229.85,229.8,229.84,148400000.0
2007-08-22 22:54:00,229.85,229.86,229.81,229.85,331200002.0
2007-08-22 22:55:00,229.86,229.86,229.8,229.81,326200000.0
2007-08-22 22:56:00,229.82,229.84,229.79,229.825,637500001.0
2007-08-22 22:57:00,229.825,229.83,229.8,229.82,362800000.0
2007-08-22 22:58:00,229.82,229.82,229.78,229.82,306099999.0
2007-08-22 22:59:00,229.81,229.82,229.79,229.8,113900000.0
2007-08-22 23:00:00,229.79,229.79,229.73,229.73,93100000.0
2007-08-22 23:01:00,229.73,229.75,229.71,229.74,64300000.0
2007-08-22 23:02:00,229.73,229.74,229.71,229.74,50400000.0
2007-08-22 23:03:00,229.74,229.78,229.74,229.77,117700000.0
2007-08-22 23:04:00,229.75,229.77,229.73,229.75,94500000.0
2007-08-22 23:05:00,229.74,229.78,229.74,229.76,200300000.0
2007-08-22 23:06:00,229.75,229.78,229.75,229.78,244400001.0
2007-08-22 23:07:00,229.78,229.79,229.76,229.78,117700000.0
2007-08-22 23:08:00,229.78,229.85,229.76,229.84,199800000.0
2007-08-22 23:09:00,229.85,229.85,229.82,229.83,64900000.0
2007-08-22 23:10:00,229.83,229.85,229.81,229.83,231800000.0
2007-08-22 23:11:00,229.83,229.84,229.81,229.82,495500000.0
2007-08-22 23:12:00,229.82,229.86,229.8,229.85,339400000.0
2007-08-22 23:13:00,229.84,229.85,229.81,229.81,235800000.0
2007-08-22 23:14:00,229.82,229.84,229.81,229.83,107800000.0
2007-08-22 23:15:00,229.83,229.83,229.74,229.79,186300000.0
2007-08-22 23:16:00,229.79,229.81,229.71,229.77,347400000.0
2007-08-22 23:17:00,229.76,229.85,229.72,229.82,387200003.0
2007-08-22 23:18:00,229.82,229.87,229.82,229.85,187600000.0
2007-08-22 23:19:00,229.85,229.85,229.83,229.83,373800000.0
2007-08-22 23:20:00,229.83,229.84,229.8,229.83,268900000.0
2007-08-22 23:21:00,229.83,229.85,229.83,229.85,301800000.0
2007-08-22 23:22:00,229.86,229.86,229.82,229.84,185971265.0
2007-08-22 23:23:00,229.84,229.93,229.82,229.93,213600000.0
2007-08-22 23:24:00,229.91,229.98,229.85,229.86,331100000.0
2007-08-22 23:25:00,229.86,230.02,229.86,229.95,332600000.0
2007-08-22 23:26:00,229.94,229.96,229.86,229.86,483600001.0
2007-08-22 23:27:00,229.86,229.88,229.82,229.86,565700000.0
2007-08-22 23:28:00,229.865,229.91,229.83,229.89,409600001.0
2007-08-22 23:29:00,229.9,229.9,229.85,229.86,200900000.0
2007-08-22 23:30:00,229.87,229.88,229.87,229.88,28500000.0
2007-08-22 23:31:00,229.88,229.88,229.81,229.84,170100000.0
2007-08-22 23:32:00,229.85,229.87,229.78,229.78,161600000.0
2007-08-22 23:33:00,229.79,229.84,229.79,229.84,159400000.0
2007-08-22 23:34:00,229.84,229.88,229.79,229.86,219000000.0
2007-08-22 23:35:00,229.86,229.88,229.81,229.86,283700001.0
2007-08-22 23:36:00,229.86,229.9,229.84,229.9,371900001.0
2007-08-22 23:37:00,229.9,229.91,229.88,229.9,93000000.0
2007-08-22 23:38:00,229.9,229.94,229.89,229.9,79800000.0
2007-08-22 23:39:00,229.9,229.9,229.84,229.87,250100000.0
2007-08-22 23:40:00,229.89,229.93,229.87,229.88,78800000.0
2007-08-22 23:41:00,229.88,229.9,229.84,229.85,118500000.0
2007-08-22 23:42:00,229.86,229.9,229.83,229.86,65300000.0
2007-08-22 23:43:00,229.86,229.88,229.85,229.85,117400000.0
2007-08-22 23:44:00,229.85,229.85,229.83,229.83,44100000.0
2007-08-22 23:45:00,229.83,229.85,229.81,229.81,73100000.0
2007-08-22 23:46:00,229.82,229.88,229.82,229.82,311900000.0
2007-08-22 23:47:00,229.83,229.84,229.83,229.84,35900000.0
2007-08-22 23:48:00,229.86,229.88,229.84,229.87,189000000.0
2007-08-22 23:49:00,229.88,229.91,229.86,229.87,121000001.0
2007-08-22 23:50:00,229.89,229.93,229.87,229.89,282300000.0
2007-08-22 23:51:00,229.89,229.92,229.84,229.9,275000000.0
2007-08-22 23:52:00,229.91,229.95,229.91,229.95,46200000.0
2007-08-22 23:53:00,229.95,229.95,229.93,229.95,45800000.0
2007-08-22 23:54:00,229.95,229.95,229.95,229.95,26700000.0
2007-08-22 23:55:00,229.919,229.974,229.915,229.944,467700000.0
2007-08-22 23:56:00,229.95,229.97,229.95,229.97,66200000.0
2007-08-22 23:57:00,229.97,229.97,229.94,229.94,82300000.0
2007-08-22 23:58:00,229.92,229.95,229.92,229.95,44399999.0
2007-08-22 23:59:00,229.95,229.98,229.93,229.95,75700000.0
2007-08-23 00:00:00,229.95,230.04,229.91,230.04,468700000.0
2007-08-23 00:01:00,230.04,230.08,229.96,230.08,550600000.0
2007-08-23 00:02:00,230.08,230.08,230.03,230.05,255600000.0
2007-08-23 00:03:00,230.05,230.09,230.02,230.07,386500000.0
2007-08-23 00:04:00,230.06,230.13,230.04,230.1,702100001.0
2007-08-23 00:05:00,230.1,230.13,230.07,230.07,217700000.0
2007-08-23 00:06:00,230.06,230.09,230.04,230.05,438000000.0
2007-08-23 00:07:00,230.05,230.05,229.98,230.0,174400000.0
2007-08-23 00:08:00,230.0,230.03,229.97,230.0,143500000.0
2007-08-23 00:09:00,230.0,230.07,230.0,230.05,375499997.0
2007-08-23 00:10:00,230.05,230.1,230.02,230.1,433200000.0
2007-08-23 00:11:00,230.09,230.13,230.09,230.13,250000000.0
2007-08-23 00:12:00,230.13,230.14,230.11,230.12,281900000.0
2007-08-23 00:13:00,230.12,230.16,230.12,230.13,136200000.0
2007-08-23 00:14:00,230.14,230.14,230.11,230.13,130900001.0
2007-08-23 00:15:00,230.13,230.2,230.13,230.17,1068200002.0
2007-08-23 00:16:00,230.17,230.22,230.17,230.19,187000000.0
2007-08-23 00:17:00,230.19,230.29,230.19,230.25,873699992.0
2007-08-23 00:18:00,230.28,230.28,230.24,230.24,112100000.0
2007-08-23 00:19:00,230.25,230.25,230.22,230.22,37500000.0
2007-08-23 00:20:00,230.22,230.31,230.2,230.31,204400000.0
2007-08-23 00:21:00,230.31,230.35,230.23,230.27,1075100001.0
2007-08-23 00:22:00,230.27,230.41,230.27,230.38,774299998.0
2007-08-23 00:23:00,230.41,230.46,230.38,230.42,999800000.0
2007-08-23 00:24:00,230.42,230.46,230.41,230.44,225200000.0
2007-08-23 00:25:00,230.44,230.57,230.41,230.49,996500003.0
2007-08-23 00:26:00,230.49,230.51,230.45,230.47,181300000.0
2007-08-23 00:27:00,230.47,230.48,230.41,230.48,248300000.0
2007-08-23 00:28:00,230.495,230.61,230.46,230.565,1131000001.0
2007-08-23 00:29:00,230.565,230.6,230.53,230.53,530200003.0
2007-08-23 00:30:00,230.53,230.63,230.53,230.63,730500000.0
2007-08-23 00:31:00,230.63,230.65,230.56,230.57,650000001.0
2007-08-23 00:32:00,230.57,230.57,230.5,230.56,476200000.0
2007-08-23 00:33:00,230.56,230.56,230.54,230.55,83600000.0
2007-08-23 00:34:00,230.55,230.55,230.52,230.55,209700000.0
2007-08-23 00:35:00,230.55,230.55,230.38,230.38,528900000.0
2007-08-23 00:36:00,230.38,230.4,230.36,230.4,238000000.0
2007-08-23 00:37:00,230.4,230.42,230.36,230.37,266900000.0
2007-08-23 00:38:00,230.37,230.39,230.28,230.28,438000000.0
2007-08-23 00:39:00,230.28,230.32,230.28,230.32,343900000.0
2007-08-23 00:40:00,230.32,230.38,230.31,230.38,399499997.0
2007-08-23 00:41:00,230.38,230.49,230.38,230.49,484599998.0
2007-08-23 00:42:00,230.49,230.5,230.47,230.49,310500000.0
2007-08-23 00:43:00,230.49,230.59,230.49,230.54,444500000.0
2007-08-23 00:44:00,230.54,230.54,230.48,230.5,355999997.0
2007-08-23 00:45:00,230.5,230.56,230.5,230.56,302900000.0
2007-08-23 00:46:00,230.58,230.58,230.53,230.55,390000002.0
2007-08-23 00:47:00,230.54,230.56,230.51,230.52,280800001.0
2007-08-23 00:48:00,230.52,230.69,230.51,230.69,475000002.0
2007-08-23 00:49:00,230.67,230.69,230.52,230.52,589800001.0
2007-08-23 00:50:00,230.52,230.57,230.51,230.54,305700000.0
2007-08-23 00:51:00,230.55,230.55,230.53,230.54,106200000.0
2007-08-23 00:52:00,230.54,230.57,230.52,230.54,206500000.0
2007-08-23 00:53:00,230.54,230.54,230.45,230.47,554700000.0
2007-08-23 00:54:00,230.49,230.49,230.39,230.46,515900000.0
2007-08-23 00:55:00,230.47,230.51,230.45,230.51,451100000.0
2007-08-23 00:56:00,230.51,230.53,230.5,230.53,213800000.0
2007-08-23 00:57:00,230.53,230.61,230.53,230.59,443500000.0
2007-08-23 00:58:00,230.59,230.7,230.58,230.67,855300000.0
2007-08-23 00:59:00,230.67,230.7,230.64,230.64,320000000.0
2007-08-23 01:00:00,230.64,230.67,230.59,230.67,278100000.0
2007-08-23 01:01:00,230.67,230.67,230.65,230.66,525100000.0
2007-08-23 01:02:00,230.66,230.74,230.64,230.66,791699998.0
2007-08-23 01:03:00,230.66,230.74,230.58,230.74,609500000.0
2007-08-23 01:04:00,230.75,230.79,230.71,230.77,673000000.0
2007-08-23 01:05:00,230.77,230.81,230.75,230.8,1144099992.0
2007-08-23 01:06:00,230.81,230.82,230.8,230.82,132800000.0
2007-08-23 01:07:00,230.815,230.85,230.81,230.85,554100003.0
2007-08-23 01:08:00,230.85,231.05,230.84,230.97,1623399996.0
2007-08-23 01:09:00,230.98,230.98,230.92,230.97,864199997.0
2007-08-23 01:10:00,230.96,230.98,230.94,230.95,463300000.0
2007-08-23 01:11:00,230.96,231.0,230.94,230.96,441900000.0
2007-08-23 01:12:00,230.96,231.2,230.96,231.09,997699998.0
2007-08-23 01:13:00,231.09,231.19,231.05,231.19,675700001.0
2007-08-23 01:14:00,231.19,231.3,231.17,231.265,1173000000.0
2007-08-23 01:15:00,231.265,231.265,231.18,231.2,839600000.0
2007-08-23 01:16:00,231.2,231.33,231.18,231.3,775800000.0
2007-08-23 01:17:00,231.31,231.31,231.24,231.24,934700001.0
2007-08-23 01:18:00,231.24,231.29,231.18,231.29,1367000002.0
2007-08-23 01:19:00,231.3,231.3,231.24,231.26,1358700010.0
2007-08-23 01:20:00,231.26,231.28,231.12,231.16,885700000.0
2007-08-23 01:21:00,231.16,231.24,231.16,231.23,436500000.0
2007-08-23 01:22:00,231.23,231.23,231.15,231.18,571800001.0
2007-08-23 01:23:00,231.19,231.2,231.18,231.19,415000000.0
2007-08-23 01:24:00,231.19,231.2,231.14,231.15,454200000.0
2007-08-23 01:25:00,231.15,231.15,231.07,231.14,550799998.0
2007-08-23 01:26:00,231.14,231.27,231.14,231.22,502900000.0
2007-08-23 01:27:00,231.23,231.25,231.17,231.23,1022900002.0
2007-08-23 01:28:00,231.22,231.26,231.21,231.25,502200000.0
2007-08-23 01:29:00,231.26,231.28,231.22,231.25,748000002.0
2007-08-23 01:30:00,231.26,231.26,231.15,231.19,546200002.0
2007-08-23 01:31:00,231.19,231.24,231.19,231.21,299300000.0
2007-08-23 01:32:00,231.21,231.23,231.19,231.2,306800000.0
2007-08-23 01:33:00,231.2,231.2,231.15,231.15,249700000.0
2007-08-23 01:34:00,231.13,231.14,231.005,231.035,651000000.0
2007-08-23 01:35:00,231.035,231.07,230.98,231.02,791499996.0
2007-08-23 01:36:00,231.02,231.06,231.01,231.04,360400002.0
2007-08-23 01:37:00,231.04,231.04,230.99,231.0,143800000.0
2007-08-23 01:38:00,230.99,231.02,230.96,231.01,239200000.0
2007-08-23 01:39:00,231.01,231.01,230.94,230.96,635700003.0
2007-08-23 01:40:00,230.95,230.96,230.915,230.95,362200000.0
2007-08-23 01:41:00,230.95,230.95,230.91,230.925,335500001.0
2007-08-23 01:42:00,230.92,230.92,230.79,230.81,1256299996.0
2007-08-23 01:43:00,230.81,230.82,230.65,230.65,933800000.0
2007-08-23 01:44:00,230.65,230.68,230.62,230.63,929200005.0
2007-08-23 01:45:00,230.63,230.64,230.54,230.61,843700001.0
2007-08-23 01:46:00,230.61,230.72,230.59,230.705,951000002.0
2007-08-23 01:47:00,230.7,230.78,230.7,230.78,449399995.0
2007-08-23 01:48:00,230.805,231.01,230.795,230.93,957000000.0
2007-08-23 01:49:00,230.93,230.98,230.91,230.97,1152000002.0
2007-08-23 01:50:00,230.98,231.02,230.95,230.97,298000000.0
2007-08-23 01:51:00,230.96,230.97,230.9,230.9,311700000.0
2007-08-23 01:52:00,230.9,230.91,230.84,230.87,642700001.0
2007-08-23 01:53:00,230.86,230.9,230.83,230.89,162000000.0
2007-08-23 01:54:00,230.89,230.89,230.85,230.85,92100000.0
2007-08-23 01:55:00,230.87,230.91,230.85,230.91,149500000.0
2007-08-23 01:56:00,230.91,230.95,230.89,230.91,380700000.0
2007-08-23 01:57:00,230.91,230.97,230.91,230.95,248100000.0
2007-08-23 01:58:00,230.955,230.96,230.925,230.935,159900000.0
2007-08-23 01:59:00,230.935,230.945,230.91,230.935,292000000.0
2007-08-23 02:00:00,230.93,230.94,230.77,230.77,451100000.0
2007-08-23 02:01:00,230.77,230.79,230.75,230.75,233700000.0
2007-08-23 02:02:00,230.75,230.84,230.73,230.83,495400000.0
2007-08-23 02:03:00,230.83,230.83,230.8,230.81,409199994.0
2007-08-23 02:04:00,230.8,230.82,230.66,230.71,826900000.0
2007-08-23 02:05:00,230.72,230.855,230.71,230.77,591600000.0
2007-08-23 02:06:00,230.77,230.82,230.74,230.79,529100000.0
2007-08-23 02:07:00,230.79,230.82,230.75,230.8,348100000.0
2007-08-23 02:08:00,230.82,230.82,230.73,230.75,595999996.0
2007-08-23 02:09:00,230.76,230.94,230.76,230.92,679700000.0
2007-08-23 02:10:00,230.92,230.95,230.9,230.94,344300000.0
2007-08-23 02:11:00,230.94,230.94,230.91,230.92,146700000.0
2007-08-23 02:12:00,230.92,230.99,230.91,230.99,323100000.0
2007-08-23 02:13:00,230.99,231.03,230.98,230.99,456900000.0
2007-08-23 02:14:00,230.98,230.98,230.94,230.96,478000000.0
2007-08-23 02:15:00,230.96,230.98,230.94,230.96,304000000.0
2007-08-23 02:16:00,230.96,231.04,230.95,231.03,600699999.0
2007-08-23 02:17:00,231.03,231.16,231.005,231.16,832599999.0
2007-08-23 02:18:00,231.15,231.15,231.08,231.11,441600001.0
2007-08-23 02:19:00,231.11,231.19,231.105,231.18,553000000.0
2007-08-23 02:20:00,231.17,231.19,231.13,231.19,300300000.0
2007-08-23 02:21:00,231.19,231.27,231.19,231.27,350400000.0
2007-08-23 02:22:00,231.27,231.36,231.27,231.28,693100000.0
2007-08-23 02:23:00,231.28,231.28,231.22,231.22,541000001.0
2007-08-23 02:24:00,231.22,231.23,231.18,231.21,343100000.0
2007-08-23 02:25:00,231.21,231.21,231.09,231.11,510999999.0
2007-08-23 02:26:00,231.13,231.19,231.11,231.19,170800000.0
2007-08-23 02:27:00,231.18,231.26,231.18,231.25,582900001.0
2007-08-23 02:28:00,231.25,231.28,231.25,231.27,202500000.0
2007-08-23 02:29:00,231.27,231.34,231.27,231.315,921499997.0
2007-08-23 02:30:00,231.35,231.38,231.33,231.38,495499999.0
2007-08-23 02:31:00,231.38,231.39,231.34,231.38,376400000.0
2007-08-23 02:32:00,231.38,231.41,231.375,231.4,522199995.0
2007-08-23 02:33:00,231.41,231.48,231.41,231.46,1380800002.0
2007-08-23 02:34:00,231.46,231.46,231.38,231.4,654000001.0
2007-08-23 02:35:00,231.4,231.405,231.32,231.36,1256099996.0
2007-08-23 02:36:00,231.36,231.45,231.335,231.45,707299999.0
2007-08-23 02:37:00,231.45,231.46,231.39,231.43,411899999.0
2007-08-23 02:38:00,231.42,231.5,231.4,231.5,864199999.0
2007-08-23 02:39:00,231.5,231.52,231.38,231.43,1278099999.0
2007-08-23 02:40:00,231.43,231.52,231.43,231.49,959099999.0
2007-08-23 02:41:00,231.51,231.57,231.46,231.55,687700000.0
2007-08-23 02:42:00,231.55,231.57,231.52,231.53,412300000.0
2007-08-23 02:43:00,231.52,231.54,231.45,231.5,981700000.0
2007-08-23 02:44:00,231.5,231.52,231.48,231.51,946400000.0
2007-08-23 02:45:00,231.51,231.56,231.48,231.52,669000000.0
2007-08-23 02:46:00,231.52,231.55,231.5,231.51,613400000.0
2007-08-23 02:47:00,231.51,231.56,231.44,231.52,972299998.0
2007-08-23 02:48:00,231.52,231.56,231.5,231.52,825400001.0
2007-08-23 02:49:00,231.52,231.53,231.45,231.47,738900000.0
2007-08-23 02:50:00,231.47,231.48,231.39,231.415,874300001.0
2007-08-23 02:51:00,231.415,231.42,231.36,231.37,548800000.0
2007-08-23 02:52:00,231.37,231.445,231.36,231.425,583799999.0
2007-08-23 02:53:00,231.435,231.47,231.425,231.43,423700000.0
2007-08-23 02:54:00,231.43,231.54,231.43,231.5,677199999.0
2007-08-23 02:55:00,231.5,231.51,231.42,231.49,1321800000.0
2007-08-23 02:56:00,231.49,231.5,231.48,231.5,745800000.0
2007-08-23 02:57:00,231.49,231.51,231.43,231.47,934300004.0
2007-08-23 02:58:00,231.45,231.48,231.44,231.46,125800000.0
2007-08-23 02:59:00,231.45,231.46,231.37,231.39,804500000.0
2007-08-23 03:00:00,231.39,231.41,231.34,231.41,318700000.0
2007-08-23 03:01:00,231.41,231.46,231.39,231.43,483400000.0
2007-08-23 03:02:00,231.43,231.43,231.35,231.4,642700000.0
2007-08-23 03:03:00,231.4,231.4,231.31,231.32,562800001.0
2007-08-23 03:04:00,231.34,231.36,231.32,231.34,937199997.0
2007-08-23 03:05:00,231.34,231.35,231.3,231.35,799800000.0
2007-08-23 03:06:00,231.35,231.39,231.31,231.32,715999996.0
2007-08-23 03:07:00,231.32,231.39,231.32,231.37,710800000.0
2007-08-23 03:08:00,231.37,231.4,231.34,231.36,697200000.0
2007-08-23 03:09:00,231.36,231.36,231.29,231.31,688400000.0
2007-08-23 03:10:00,231.31,231.33,231.29,231.3,259699996.0
2007-08-23 03:11:00,231.3,231.34,231.28,231.32,502799999.0
2007-08-23 03:12:00,231.32,231.32,231.28,231.28,153600000.0
2007-08-23 03:13:00,231.28,231.29,231.26,231.26,171000000.0
2007-08-23 03:14:00,231.26,231.27,231.24,231.255,241700000.0
2007-08-23 03:15:00,231.29,231.31,231.22,231.23,459700000.0
2007-08-23 03:16:00,231.23,231.27,231.22,231.24,1095799996.0
2007-08-23 03:17:00,231.24,231.31,231.24,231.26,567300000.0
2007-08-23 03:18:00,231.26,231.28,231.23,231.23,730699999.0
2007-08-23 03:19:00,231.24,231.26,231.22,231.23,194800001.0
2007-08-23 03:20:00,231.24,231.26,231.22,231.22,214800000.0
2007-08-23 03:21:00,231.22,231.24,231.15,231.15,614900000.0
2007-08-23 03:22:00,231.14,231.17,231.11,231.11,463400002.0
2007-08-23 03:23:00,231.12,231.13,231.1,231.11,441500000.0
2007-08-23 03:24:00,231.14,231.14,231.12,231.12,80200000.0
2007-08-23 03:25:00,231.11,231.15,231.09,231.13,352000000.0
2007-08-23 03:26:00,231.13,231.19,231.09,231.1,693100008.0
2007-08-23 03:27:00,231.12,231.12,231.015,231.04,631300000.0
2007-08-23 03:28:00,231.06,231.08,231.01,231.035,385899999.0
2007-08-23 03:29:00,231.035,231.07,231.01,231.05,814899999.0
2007-08-23 03:30:00,231.06,231.085,231.01,231.08,577300000.0
2007-08-23 03:31:00,231.08,231.17,231.05,231.17,494400000.0
2007-08-23 03:32:00,231.17,231.18,231.14,231.18,91800000.0
2007-08-23 03:33:00,231.18,231.18,231.14,231.16,60100000.0
2007-08-23 03:34:00,231.16,231.16,231.14,231.14,147400000.0
2007-08-23 03:35:00,231.14,231.14,231.08,231.09,392200000.0
2007-08-23 03:36:00,231.12,231.15,231.06,231.15,660000000.0
2007-08-23 03:37:00,231.15,231.19,231.125,231.17,545900001.0
2007-08-23 03:38:00,231.16,231.2,231.15,231.17,292400000.0
2007-08-23 03:39:00,231.17,231.17,231.13,231.15,441100000.0
2007-08-23 03:40:00,231.15,231.15,231.12,231.13,386600000.0
2007-08-23 03:41:00,231.13,231.16,231.11,231.15,480700000.0
2007-08-23 03:42:00,231.15,231.15,231.12,231.13,244000000.0
2007-08-23 03:43:00,231.13,231.16,231.045,231.07,599300000.0
2007-08-23 03:44:00,231.07,231.09,231.05,231.07,628900000.0
2007-08-23 03:45:00,231.09,231.09,230.95,231.025,1342999999.0
2007-08-23 03:46:00,231.025,231.03,230.98,230.99,590699999.0
2007-08-23 03:47:00,230.99,230.99,230.96,230.98,70000000.0
2007-08-23 03:48:00,230.98,230.99,230.97,230.98,85100000.0
2007-08-23 03:49:00,230.98,230.99,230.96,230.97,119400000.0
2007-08-23 03:50:00,230.97,230.99,230.96,230.96,47600000.0
2007-08-23 03:51:00,230.96,230.96,230.92,230.96,198900000.0
2007-08-23 03:52:00,230.96,230.96,230.92,230.96,151000000.0
2007-08-23 03:53:00,230.96,230.99,230.9,230.96,629499997.0
2007-08-23 03:54:00,230.96,231.03,230.96,231.02,180400000.0
2007-08-23 03:55:00,231.03,231.06,231.01,231.04,258700000.0
2007-08-23 03:56:00,231.05,231.1,231.04,231.09,296800000.0
2007-08-23 03:57:00,231.09,231.11,231.07,231.09,375300000.0
2007-08-23 03:58:00,231.1,231.11,231.07,231.09,396400000.0
2007-08-23 03:59:00,231.11,231.19,231.09,231.19,312899999.0
2007-08-23 04:00:00,231.19,231.29,231.13,231.23,880499999.0
2007-08-23 04:01:00,231.25,231.3,231.195,231.29,649200001.0
2007-08-23 04:02:00,231.29,231.29,231.25,231.25,85700000.0
2007-08-23 04:03:00,231.25,231.27,231.2,231.22,311900002.0
2007-08-23 04:04:00,231.22,231.25,231.2,231.23,503800000.0
2007-08-23 04:05:00,231.24,231.24,231.2,231.23,190100000.0
2007-08-23 04:06:00,231.23,231.25,231.22,231.24,667600000.0
2007-08-23 04:07:00,231.23,231.24,231.18,231.23,338200000.0
2007-08-23 04:08:00,231.23,231.26,231.2,231.25,300400000.0
2007-08-23 04:09:00,231.26,231.26,231.25,231.25,110000000.0
2007-08-23 04:10:00,231.26,231.29,231.24,231.29,321600000.0
2007-08-23 04:11:00,231.3,231.31,231.27,231.27,171200000.0
2007-08-23 04:12:00,231.27,231.31,231.26,231.26,221299999.0
2007-08-23 04:13:00,231.26,231.26,231.23,231.24,407300001.0
2007-08-23 04:14:00,231.25,231.28,231.23,231.25,272700000.0
2007-08-23 04:15:00,231.25,231.28,231.24,231.26,452500000.0
2007-08-23 04:16:00,231.25,231.28,231.25,231.28,146600000.0
2007-08-23 04:17:00,231.28,231.28,231.24,231.25,164500000.0
2007-08-23 04:18:00,231.25,231.29,231.25,231.29,735499998.0
2007-08-23 04:19:00,231.29,231.29,231.27,231.29,96500000.0
2007-08-23 04:20:00,231.28,231.29,231.27,231.29,88600000.0
2007-08-23 04:21:00,231.29,231.31,231.29,231.31,119500000.0
2007-08-23 04:22:00,231.33,231.33,231.29,231.31,40600000.0
2007-08-23 04:23:00,231.33,231.33,231.31,231.33,25600000.0
2007-08-23 04:24:00,231.31,231.33,231.31,231.33,19200000.0
2007-08-23 04:25:00,231.33,231.33,231.28,231.28,27200000.0
2007-08-23 04:26:00,231.28,231.32,231.28,231.32,8900000.0
2007-08-23 04:27:00,231.28,231.32,231.28,231.29,128599998.0
2007-08-23 04:28:00,231.29,231.29,231.24,231.24,99299999.0
2007-08-23 04:29:00,231.24,231.24,231.21,231.21,143500000.0
2007-08-23 04:30:00,231.2,231.23,231.2,231.2,124400000.0
2007-08-23 04:31:00,231.21,231.22,231.21,231.22,33200000.0
2007-08-23 04:32:00,231.23,231.23,231.18,231.18,318600000.0
2007-08-23 04:33:00,231.18,231.2,231.17,231.18,144700000.0
2007-08-23 04:34:00,231.18,231.19,231.16,231.16,101000000.0
2007-08-23 04:35:00,231.16,231.18,231.16,231.17,171700000.0
2007-08-23 04:36:00,231.17,231.18,231.16,231.17,22300000.0
2007-08-23 04:37:00,231.15,231.16,231.11,231.12,128500000.0
2007-08-23 04:38:00,231.12,231.14,231.12,231.14,134700000.0
2007-08-23 04:39:00,231.16,231.16,231.13,231.15,70600000.0
2007-08-23 04:40:00,231.16,231.19,231.14,231.19,315500003.0
2007-08-23 04:41:00,231.18,231.22,231.17,231.18,198000000.0
2007-08-23 04:42:00,231.17,231.22,231.17,231.21,126300000.0
2007-08-23 04:43:00,231.21,231.21,231.19,231.21,62700000.0
2007-08-23 04:44:00,231.23,231.23,231.2,231.21,151600000.0
2007-08-23 04:45:00,231.22,231.23,231.19,231.23,647099993.0
2007-08-23 04:46:00,231.23,231.23,231.22,231.22,26900000.0
2007-08-23 04:47:00,231.23,231.25,231.23,231.25,56000000.0
2007-08-23 04:48:00,231.25,231.25,231.25,231.25,76300000.0
2007-08-23 04:49:00,231.25,231.31,231.25,231.3,147100000.0
2007-08-23 04:50:00,231.29,231.31,231.28,231.29,250600000.0
2007-08-23 04:51:00,231.29,231.32,231.28,231.3,196600000.0
2007-08-23 04:52:00,231.3,231.36,231.3,231.34,104800000.0
2007-08-23 04:53:00,231.35,231.4,231.35,231.38,52000000.0
2007-08-23 04:54:00,231.37,231.43,231.37,231.43,55900000.0
2007-08-23 04:55:00,231.43,231.43,231.38,231.41,62000000.0
2007-08-23 04:56:00,231.41,231.48,231.39,231.48,267400000.0
2007-08-23 04:57:00,231.48,231.48,231.44,231.44,98600000.0
2007-08-23 04:58:00,231.44,231.44,231.42,231.42,88100000.0
2007-08-23 04:59:00,231.42,231.49,231.42,231.46,269700000.0
2007-08-23 05:00:00,231.46,231.47,231.43,231.45,189300000.0
2007-08-23 05:01:00,231.45,231.45,231.45,231.45,4000000.0
2007-08-23 05:02:00,231.45,231.45,231.44,231.45,6800000.0
2007-08-23 05:03:00,231.45,231.46,231.45,231.46,9900000.0
2007-08-23 05:04:00,231.45,231.46,231.42,231.43,71900000.0
2007-08-23 05:05:00,231.43,231.45,231.43,231.43,29100000.0
2007-08-23 05:06:00,231.43,231.43,231.4,231.43,186200000.0
2007-08-23 05:07:00,231.43,231.43,231.38,231.38,96400000.0
2007-08-23 05:08:00,231.39,231.41,231.34,231.35,282300001.0
2007-08-23 05:09:00,231.34,231.39,231.34,231.37,223400000.0
2007-08-23 05:10:00,231.37,231.41,231.36,231.38,220099999.0
2007-08-23 05:11:00,231.39,231.39,231.37,231.37,20000000.0
2007-08-23 05:12:00,231.37,231.37,231.34,231.36,178999999.0
2007-08-23 05:13:00,231.39,231.41,231.37,231.37,129900000.0
2007-08-23 05:14:00,231.37,231.39,231.37,231.39,217700000.0
2007-08-23 05:15:00,231.39,231.41,231.38,231.39,161400000.0
2007-08-23 05:16:00,231.39,231.41,231.39,231.41,53100000.0
2007-08-23 05:17:00,231.4,231.43,231.39,231.4,118900000.0
2007-08-23 05:18:00,231.4,231.43,231.4,231.41,40400000.0
2007-08-23 05:19:00,231.41,231.42,231.39,231.39,78400000.0
2007-08-23 05:20:00,231.39,231.41,231.38,231.41,64500000.0
2007-08-23 05:21:00,231.41,231.41,231.39,231.39,36200000.0
2007-08-23 05:22:00,231.39,231.42,231.39,231.4,83100000.0
2007-08-23 05:23:00,231.4,231.44,231.4,231.42,84900000.0
2007-08-23 05:24:00,231.42,231.44,231.42,231.43,51800000.0
2007-08-23 05:25:00,231.44,231.44,231.44,231.44,6700000.0
2007-08-23 05:26:00,231.44,231.46,231.44,231.46,129399999.0
2007-08-23 05:27:00,231.46,231.46,231.44,231.44,163900000.0
2007-08-23 05:28:00,231.44,231.45,231.42,231.42,270200000.0
2007-08-23 05:29:00,231.44,231.47,231.42,231.46,147000000.0
2007-08-23 05:30:00,231.46,231.48,231.43,231.48,235400000.0
2007-08-23 05:31:00,231.48,231.48,231.44,231.46,99900000.0
2007-08-23 05:32:00,231.46,231.5,231.46,231.5,74600000.0
2007-08-23 05:33:00,231.5,231.5,231.47,231.48,195600000.0
2007-08-23 05:34:00,231.48,231.48,231.43,231.44,138300000.0
2007-08-23 05:35:00,231.45,231.53,231.41,231.41,620799999.0
2007-08-23 05:36:00,231.41,231.46,231.38,231.43,428999997.0
2007-08-23 05:37:00,231.44,231.49,231.44,231.47,295700001.0
2007-08-23 05:38:00,231.47,231.5,231.435,231.47,627899999.0
2007-08-23 05:39:00,231.47,231.47,231.32,231.32,605199997.0
2007-08-23 05:40:00,231.31,231.4,231.25,231.34,419200000.0
2007-08-23 05:41:00,231.34,231.45,231.3,231.43,1080300000.0
2007-08-23 05:42:00,231.43,231.46,231.35,231.35,1066900002.0
2007-08-23 05:43:00,231.37,231.46,231.35,231.46,467300000.0
2007-08-23 05:44:00,231.47,231.52,231.43,231.52,842599994.0
2007-08-23 05:45:00,231.52,231.52,231.43,231.43,462500000.0
2007-08-23 05:46:00,231.44,231.44,231.37,231.42,705700003.0
2007-08-23 05:47:00,231.42,231.49,231.4,231.46,295300000.0
2007-08-23 05:48:00,231.46,231.47,231.4,231.42,624000004.0
2007-08-23 05:49:00,231.43,231.43,231.37,231.39,304800000.0
2007-08-23 05:50:00,231.39,231.41,231.39,231.41,69300000.0
2007-08-23 05:51:00,231.41,231.47,231.39,231.47,314200000.0
2007-08-23 05:52:00,231.47,231.48,231.37,231.38,736599996.0
2007-08-23 05:53:00,231.38,231.42,231.375,231.38,681700000.0
2007-08-23 05:54:00,231.4,231.42,231.36,231.42,482700000.0
2007-08-23 05:55:00,231.42,231.42,231.35,231.37,545500000.0
2007-08-23 05:56:00,231.39,231.43,231.36,231.41,640099998.0
2007-08-23 05:57:00,231.41,231.42,231.3,231.31,727200000.0
2007-08-23 05:58:00,231.31,231.34,231.3,231.33,161999999.0
2007-08-23 05:59:00,231.34,231.34,231.29,231.3,456099997.0
2007-08-23 06:00:00,231.32,231.34,231.3,231.32,144000001.0
2007-08-23 06:01:00,231.33,231.36,231.28,231.28,79600000.0
2007-08-23 06:02:00,231.29,231.34,231.29,231.32,109600000.0
2007-08-23 06:03:00,231.32,231.32,231.285,231.285,29700000.0
2007-08-23 06:04:00,231.29,231.32,231.29,231.3,42900000.0
2007-08-23 06:05:00,231.32,231.34,231.31,231.33,102900000.0
2007-08-23 06:06:00,231.33,231.36,231.32,231.35,257499998.0
2007-08-23 06:07:00,231.34,231.37,231.34,231.36,43500000.0
2007-08-23 06:08:00,231.36,231.37,231.34,231.35,124000000.0
2007-08-23 06:09:00,231.34,231.4,231.335,231.345,224999999.0
2007-08-23 06:10:00,231.345,231.35,231.3,231.34,192100000.0
2007-08-23 06:11:00,231.34,231.34,231.26,231.27,224100000.0
2007-08-23 06:12:00,231.28,231.305,231.27,231.28,432800000.0
2007-08-23 06:13:00,231.27,231.31,231.25,231.31,419200000.0
2007-08-23 06:14:00,231.31,231.31,231.29,231.29,193999999.0
2007-08-23 06:15:00,231.31,231.34,231.31,231.34,144500000.0
2007-08-23 06:16:00,231.35,231.38,231.3,231.37,456800000.0
2007-08-23 06:17:00,231.39,231.4,231.36,231.37,45100000.0
2007-08-23 06:18:00,231.37,231.37,231.35,231.37,44400000.0
2007-08-23 06:19:00,231.37,231.48,231.37,231.48,52000000.0
2007-08-23 06:20:00,231.46,231.5,231.42,231.455,344400000.0
2007-08-23 06:21:00,231.45,231.49,231.445,231.47,282400000.0
2007-08-23 06:22:00,231.48,231.49,231.45,231.47,192300000.0
2007-08-23 06:23:00,231.47,231.51,231.46,231.51,123300000.0
2007-08-23 06:24:00,231.51,231.51,231.48,231.49,31200000.0
2007-08-23 06:25:00,231.49,231.49,231.45,231.46,437999997.0
2007-08-23 06:26:00,231.45,231.45,231.41,231.44,621800000.0
2007-08-23 06:27:00,231.44,231.44,231.43,231.44,46700000.0
2007-08-23 06:28:00,231.45,231.45,231.42,231.45,141099998.0
2007-08-23 06:29:00,231.43,231.45,231.41,231.41,92400000.0
2007-08-23 06:30:00,231.415,231.42,231.38,231.385,461800000.0
2007-08-23 06:31:00,231.385,231.4,231.38,231.4,130400000.0
2007-08-23 06:32:00,231.42,231.43,231.36,231.4,342399999.0
2007-08-23 06:33:00,231.4,231.42,231.36,231.37,655799998.0
2007-08-23 06:34:00,231.37,231.39,231.37,231.39,27600000.0
2007-08-23 06:35:00,231.37,231.37,231.37,231.37,26300000.0
2007-08-23 06:36:00,231.37,231.37,231.3,231.3,161700000.0
2007-08-23 06:37:00,231.31,231.34,231.31,231.32,109400000.0
2007-08-23 06:38:00,231.33,231.36,231.33,231.36,155100000.0
2007-08-23 06:39:00,231.36,231.38,231.34,231.365,198100000.0
2007-08-23 06:40:00,231.38,231.38,231.31,231.31,535200002.0
2007-08-23 06:41:00,231.31,231.32,231.31,231.32,54100000.0
2007-08-23 06:42:00,231.32,231.37,231.32,231.37,232999998.0
2007-08-23 06:43:00,231.37,231.4,231.35,231.38,130200000.0
2007-08-23 06:44:00,231.38,231.38,231.35,231.36,48200000.0
2007-08-23 06:45:00,231.35,231.36,231.35,231.36,42900000.0
2007-08-23 06:46:00,231.36,231.38,231.315,231.35,282499998.0
2007-08-23 06:47:00,231.35,231.36,231.34,231.35,86900001.0
2007-08-23 06:48:00,231.35,231.35,231.35,231.35,14000000.0
2007-08-23 06:49:00,231.35,231.37,231.34,231.34,224699999.0
2007-08-23 06:50:00,231.34,231.35,231.3,231.33,284400000.0
2007-08-23 06:51:00,231.32,231.33,231.21,231.23,336600000.0
2007-08-23 06:52:00,231.23,231.23,231.14,231.16,962000001.0
2007-08-23 06:53:00,231.17,231.18,231.11,231.17,703700000.0
2007-08-23 06:54:00,231.17,231.22,231.15,231.17,205500001.0
2007-08-23 06:55:00,231.17,231.21,231.17,231.19,180199998.0
2007-08-23 06:56:00,231.21,231.22,231.19,231.21,229900000.0
2007-08-23 06:57:00,231.19,231.21,231.16,231.17,161400000.0
2007-08-23 06:58:00,231.17,231.19,231.09,231.12,510799999.0
2007-08-23 06:59:00,231.11,231.13,231.09,231.11,438700001.0
2007-08-23 07:00:00,231.11,231.13,230.98,231.0,789000001.0
2007-08-23 07:01:00,231.0,231.08,231.0,231.01,632600000.0
2007-08-23 07:02:00,231.02,231.07,231.0,231.0,254800000.0
2007-08-23 07:03:00,231.0,231.05,230.95,231.02,800000001.0
2007-08-23 07:04:00,231.01,231.02,230.88,230.89,632299999.0
2007-08-23 07:05:00,230.9,230.92,230.87,230.91,344099997.0
2007-08-23 07:06:00,230.9,230.92,230.845,230.87,274300000.0
2007-08-23 07:07:00,230.86,230.89,230.79,230.82,663799999.0
2007-08-23 07:08:00,230.83,230.85,230.76,230.79,349800000.0
2007-08-23 07:09:00,230.8,230.82,230.78,230.82,348099999.0
2007-08-23 07:10:00,230.82,230.86,230.82,230.86,204100001.0
2007-08-23 07:11:00,230.87,230.91,230.86,230.89,430700000.0
2007-08-23 07:12:00,230.91,230.95,230.86,230.89,560200002.0
2007-08-23 07:13:00,230.89,230.94,230.89,230.92,734600000.0
2007-08-23 07:14:00,230.92,230.93,230.87,230.87,806500000.0
2007-08-23 07:15:00,230.89,230.91,230.865,230.89,672399998.0
2007-08-23 07:16:00,230.9,230.95,230.87,230.93,857800000.0
2007-08-23 07:17:00,230.91,230.93,230.84,230.85,911100002.0
2007-08-23 07:18:00,230.85,230.88,230.83,230.85,445200000.0
2007-08-23 07:19:00,230.86,230.9,230.81,230.85,239400001.0
2007-08-23 07:20:00,230.86,230.89,230.82,230.84,264400000.0
2007-08-23 07:21:00,230.84,230.87,230.83,230.83,131600000.0
2007-08-23 07:22:00,230.83,230.83,230.7,230.7,712899997.0
2007-08-23 07:23:00,230.71,230.71,230.54,230.555,1377100004.0
2007-08-23 07:24:00,230.57,230.65,230.55,230.61,1191400002.0
2007-08-23 07:25:00,230.6,230.6,230.39,230.43,1382799995.0
2007-08-23 07:26:00,230.43,230.54,230.43,230.51,1382799995.0
2007-08-23 07:27:00,230.51,230.51,230.4,230.42,1268699999.0
2007-08-23 07:28:00,230.42,230.45,230.4,230.43,628899998.0
2007-08-23 07:29:00,230.43,230.49,230.41,230.47,351500000.0
2007-08-23 07:30:00,230.49,230.54,230.46,230.54,472900009.0
2007-08-23 07:31:00,230.56,230.56,230.54,230.55,71700000.0
2007-08-23 07:32:00,230.56,230.61,230.54,230.61,148200000.0
2007-08-23 07:33:00,230.6,230.89,230.6,230.85,1263599999.0
2007-08-23 07:34:00,230.85,230.86,230.81,230.86,538800000.0
2007-08-23 07:35:00,230.86,230.88,230.83,230.88,740499998.0
2007-08-23 07:36:00,230.87,230.9,230.86,230.88,277700000.0
2007-08-23 07:37:00,230.88,230.88,230.84,230.84,379700000.0
2007-08-23 07:38:00,230.84,230.93,230.84,230.92,665700000.0
2007-08-23 07:39:00,230.92,230.94,230.9,230.92,340600000.0
2007-08-23 07:40:00,230.92,230.92,230.89,230.9,287099998.0
2007-08-23 07:41:00,230.91,230.94,230.9,230.92,425800000.0
2007-08-23 07:42:00,230.92,230.92,230.92,230.92,41900000.0
2007-08-23 07:43:00,230.92,230.96,230.9,230.95,326399999.0
2007-08-23 07:44:00,230.94,231.02,230.94,231.0,870100005.0
2007-08-23 07:45:00,231.0,231.02,230.96,230.98,1073399999.0
2007-08-23 07:46:00,230.98,230.98,230.905,230.92,412600003.0
2007-08-23 07:47:00,230.92,230.93,230.83,230.9,1560599996.0
2007-08-23 07:48:00,230.9,230.91,230.86,230.87,397200000.0
2007-08-23 07:49:00,230.865,230.89,230.85,230.87,260400000.0
2007-08-23 07:50:00,230.87,230.89,230.81,230.89,1019300001.0
2007-08-23 07:51:00,230.91,230.92,230.83,230.87,699400000.0
2007-08-23 07:52:00,230.87,230.93,230.87,230.89,657300000.0
2007-08-23 07:53:00,230.89,230.91,230.84,230.84,617300000.0
2007-08-23 07:54:00,230.85,230.91,230.85,230.91,728199999.0
2007-08-23 07:55:00,230.93,230.95,230.89,230.92,950000001.0
2007-08-23 07:56:00,230.92,230.98,230.89,230.96,742300002.0
2007-08-23 07:57:00,230.95,231.04,230.94,231.04,1175199998.0
2007-08-23 07:58:00,231.04,231.21,231.03,231.195,1210300002.0
2007-08-23 07:59:00,231.19,231.22,231.14,231.14,1239199997.0
2007-08-23 08:00:00,231.14,231.19,231.12,231.19,1687700003.0
2007-08-23 08:01:00,231.19,231.26,231.18,231.26,1355800000.0
2007-08-23 08:02:00,231.23,231.4,231.23,231.37,1450700010.0
2007-08-23 08:03:00,231.38,231.38,231.21,231.23,1450700010.0
2007-08-23 08:04:00,231.225,231.3,231.2,231.25,2120900003.0
2007-08-23 08:05:00,231.25,231.28,231.22,231.24,1093400003.0
2007-08-23 08:06:00,231.25,231.29,231.17,231.18,923899999.0
2007-08-23 08:07:00,231.18,231.22,231.15,231.19,636399999.0
2007-08-23 08:08:00,231.19,231.26,231.185,231.25,496700000.0
2007-08-23 08:09:00,231.24,231.32,231.14,231.26,1173200001.0
2007-08-23 08:10:00,231.26,231.36,231.26,231.34,763000003.0
2007-08-23 08:11:00,231.34,231.34,231.26,231.28,1345000009.0
2007-08-23 08:12:00,231.28,231.31,231.22,231.26,950100004.0
2007-08-23 08:13:00,231.26,231.33,231.25,231.31,719500000.0
2007-08-23 08:14:00,231.31,231.35,231.3,231.31,603500000.0
2007-08-23 08:15:00,231.31,231.32,231.24,231.25,1181900001.0
2007-08-23 08:16:00,231.26,231.27,231.22,231.23,545400000.0
2007-08-23 08:17:00,231.24,231.28,231.22,231.27,659200001.0
2007-08-23 08:18:00,231.27,231.31,231.27,231.31,258300000.0
2007-08-23 08:19:00,231.31,231.37,231.3,231.36,482400000.0
2007-08-23 08:20:00,231.36,231.4,231.34,231.34,647299999.0
2007-08-23 08:21:00,231.34,231.4,231.3,231.33,1623900001.0
2007-08-23 08:22:00,231.33,231.4,231.32,231.33,1486199997.0
2007-08-23 08:23:00,231.33,231.42,231.33,231.42,1272600000.0
2007-08-23 08:24:00,231.42,231.56,231.41,231.52,723800000.0
2007-08-23 08:25:00,231.52,231.53,231.41,231.41,697199999.0
2007-08-23 08:26:00,231.42,231.44,231.39,231.39,861499999.0
2007-08-23 08:27:00,231.39,231.43,231.35,231.37,650300000.0
2007-08-23 08:28:00,231.37,231.37,231.28,231.36,663100000.0
2007-08-23 08:29:00,231.36,231.37,231.28,231.3,1112399996.0
2007-08-23 08:30:00,231.3,231.3,231.21,231.24,1860899997.0
2007-08-23 08:31:00,231.24,231.31,231.21,231.29,1431999995.0
2007-08-23 08:32:00,231.28,231.29,231.18,231.21,1483899990.0
2007-08-23 08:33:00,231.21,231.21,231.11,231.14,1014299998.0
2007-08-23 08:34:00,231.14,231.15,231.08,231.09,666099997.0
2007-08-23 08:35:00,231.13,231.19,231.1,231.17,480800000.0
2007-08-23 08:36:00,231.17,231.2,231.14,231.17,578799998.0
2007-08-23 08:37:00,231.17,231.24,231.15,231.2,1309199997.0
2007-08-23 08:38:00,231.2,231.21,231.13,231.16,857099999.0
2007-08-23 08:39:00,231.16,231.19,231.11,231.16,501800000.0
2007-08-23 08:40:00,231.17,231.27,231.15,231.24,821900000.0
2007-08-23 08:41:00,231.24,231.24,231.14,231.17,963500002.0
2007-08-23 08:42:00,231.16,231.24,231.14,231.17,951700001.0
2007-08-23 08:43:00,231.17,231.17,230.98,231.005,1311200002.0
2007-08-23 08:44:00,231.01,231.08,231.01,231.08,894500002.0
2007-08-23 08:45:00,231.08,231.09,231.05,231.06,505400000.0
2007-08-23 08:46:00,231.06,231.1,231.02,231.1,1352000001.0
2007-08-23 08:47:00,231.1,231.2,231.09,231.17,998200003.0
2007-08-23 08:48:00,231.17,231.17,231.09,231.12,620000000.0
2007-08-23 08:49:00,231.12,231.19,231.12,231.16,546099998.0
2007-08-23 08:50:00,231.17,231.21,231.17,231.21,460200001.0
2007-08-23 08:51:00,231.22,231.26,231.18,231.22,842899999.0
2007-08-23 08:52:00,231.21,231.24,231.2,231.23,592599999.0
2007-08-23 08:53:00,231.23,231.29,231.23,231.25,1205799992.0
2007-08-23 08:54:00,231.25,231.3,231.24,231.3,936899993.0
2007-08-23 08:55:00,231.32,231.34,231.27,231.28,724699999.0
2007-08-23 08:56:00,231.3,231.3,231.28,231.28,374700001.0
2007-08-23 08:57:00,231.28,231.3,231.23,231.24,763299999.0
2007-08-23 08:58:00,231.23,231.24,231.19,231.22,1252600000.0
2007-08-23 08:59:00,231.22,231.23,231.12,231.13,298000000.0
2007-08-23 09:00:00,231.12,231.17,231.04,231.08,669800001.0
2007-08-23 09:01:00,231.08,231.13,231.06,231.12,218300000.0
2007-08-23 09:02:00,231.12,231.13,231.0,231.0,305700000.0
2007-08-23 09:03:00,231.0,231.04,230.92,230.92,965600000.0
2007-08-23 09:04:00,230.92,230.95,230.88,230.88,547500000.0
2007-08-23 09:05:00,230.88,230.89,230.755,230.87,1116299998.0
2007-08-23 09:06:00,230.87,230.91,230.78,230.87,1124900001.0
2007-08-23 09:07:00,230.87,230.99,230.87,230.97,1086500001.0
2007-08-23 09:08:00,230.97,231.02,230.96,231.02,905999991.0
2007-08-23 09:09:00,231.04,231.11,231.03,231.1,819599995.0
2007-08-23 09:10:00,231.1,231.14,231.1,231.14,561599998.0
2007-08-23 09:11:00,231.15,231.21,231.15,231.21,1102399995.0
2007-08-23 09:12:00,231.22,231.23,231.12,231.15,817700001.0
2007-08-23 09:13:00,231.15,231.18,231.13,231.18,404300005.0
2007-08-23 09:14:00,231.17,231.21,231.15,231.2,416700003.0
2007-08-23 09:15:00,231.2,231.21,231.15,231.17,525300006.0
2007-08-23 09:16:00,231.17,231.17,231.09,231.12,1100100005.0
2007-08-23 09:17:00,231.12,231.12,231.06,231.1,1091100018.0
2007-08-23 09:18:00,231.1,231.14,231.09,231.09,237200000.0
2007-08-23 09:19:00,231.06,231.07,231.01,231.04,780300005.0
2007-08-23 09:20:00,231.04,231.06,230.95,230.96,505600002.0
2007-08-23 09:21:00,230.96,230.99,230.91,230.92,844100001.0
2007-08-23 09:22:00,230.9,230.95,230.86,230.9,1143900006.0
2007-08-23 09:23:00,230.92,230.97,230.92,230.96,1143900006.0
2007-08-23 09:24:00,230.96,231.005,230.94,230.99,645700006.0
2007-08-23 09:25:00,231.0,231.04,230.98,230.98,452700000.0
2007-08-23 09:26:00,230.98,230.99,230.89,230.91,912899999.0
2007-08-23 09:27:00,230.88,230.94,230.82,230.94,1335500002.0
2007-08-23 09:28:00,230.97,231.03,230.94,231.03,1335500002.0
2007-08-23 09:29:00,231.03,231.03,230.945,230.98,1301800003.0
2007-08-23 09:30:00,230.98,231.05,230.97,231.05,681800000.0
2007-08-23 09:31:00,231.05,231.09,230.97,231.03,1413000012.0
2007-08-23 09:32:00,231.03,231.06,230.99,231.01,1382800019.0
2007-08-23 09:33:00,231.01,231.07,231.01,231.03,762500007.0
2007-08-23 09:34:00,231.04,231.06,231.02,231.05,457600007.0
2007-08-23 09:35:00,231.05,231.07,230.97,230.98,663300003.0
2007-08-23 09:36:00,230.98,230.99,230.88,230.98,2101600010.0
2007-08-23 09:37:00,230.98,230.99,230.91,230.93,853400013.0
2007-08-23 09:38:00,230.94,230.99,230.93,230.95,173600000.0
2007-08-23 09:39:00,230.95,231.03,230.95,231.02,271900000.0
2007-08-23 09:40:00,231.02,231.11,231.02,231.04,927599998.0
2007-08-23 09:41:00,231.03,231.11,231.02,231.09,1009600000.0
2007-08-23 09:42:00,231.08,231.17,231.05,231.16,959399999.0
2007-08-23 09:43:00,231.17,231.19,231.06,231.16,1196000003.0
2007-08-23 09:44:00,231.16,231.2,231.14,231.19,2067100003.0
2007-08-23 09:45:00,231.19,231.22,231.16,231.18,328400000.0
2007-08-23 09:46:00,231.18,231.21,231.14,231.16,1374200015.0
2007-08-23 09:47:00,231.17,231.18,231.09,231.09,490800005.0
2007-08-23 09:48:00,231.1,231.2,231.08,231.2,1491200000.0
2007-08-23 09:49:00,231.2,231.2,231.11,231.12,1018500007.0
2007-08-23 09:50:00,231.13,231.18,231.12,231.17,311200000.0
2007-08-23 09:51:00,231.16,231.2,231.16,231.18,502900002.0
2007-08-23 09:52:00,231.18,231.21,231.175,231.18,871500006.0
2007-08-23 09:53:00,231.19,231.19,231.14,231.14,217000000.0
2007-08-23 09:54:00,231.14,231.17,231.11,231.13,435400000.0
2007-08-23 09:55:00,231.13,231.15,231.08,231.08,428400005.0
2007-08-23 09:56:00,231.1,231.17,231.1,231.11,861399999.0
2007-08-23 09:57:00,231.12,231.17,231.12,231.17,958500003.0
2007-08-23 09:58:00,231.19,231.21,231.15,231.16,1037100015.0
2007-08-23 09:59:00,231.16,231.19,231.14,231.16,1355400012.0
2007-08-23 10:00:00,231.17,231.18,231.14,231.16,467800000.0
2007-08-23 10:01:00,231.15,231.17,231.13,231.17,252900004.0
2007-08-23 10:02:00,231.17,231.21,231.16,231.2,509300002.0
2007-08-23 10:03:00,231.2,231.22,231.17,231.2,519000002.0
2007-08-23 10:04:00,231.2,231.27,231.19,231.24,379600004.0
2007-08-23 10:05:00,231.24,231.34,231.23,231.31,594499999.0
2007-08-23 10:06:00,231.31,231.37,231.28,231.37,1066200001.0
2007-08-23 10:07:00,231.35,231.38,231.29,231.34,1034999999.0
2007-08-23 10:08:00,231.35,231.35,231.22,231.31,1034999999.0
2007-08-23 10:09:00,231.34,231.36,231.33,231.34,1034999999.0
2007-08-23 10:10:00,231.34,231.44,231.33,231.43,1623300013.0
2007-08-23 10:11:00,231.43,231.51,231.4,231.41,1293400012.0
2007-08-23 10:12:00,231.41,231.41,231.35,231.37,1961600006.0
2007-08-23 10:13:00,231.37,231.41,231.35,231.35,580900000.0
2007-08-23 10:14:00,231.35,231.37,231.28,231.31,875100002.0
2007-08-23 10:15:00,231.29,231.41,231.29,231.41,1232099996.0
2007-08-23 10:16:00,231.41,231.45,231.39,231.41,663900001.0
2007-08-23 10:17:00,231.4,231.42,231.38,231.4,1298199996.0
2007-08-23 10:18:00,231.4,231.44,231.4,231.42,946200000.0
2007-08-23 10:19:00,231.42,231.45,231.42,231.44,813600004.0
2007-08-23 10:20:00,231.44,231.48,231.42,231.44,604000001.0
2007-08-23 10:21:00,231.45,231.5,231.45,231.48,591099998.0
2007-08-23 10:22:00,231.48,231.48,231.38,231.43,733399997.0
2007-08-23 10:23:00,231.43,231.44,231.4,231.44,383300001.0
2007-08-23 10:24:00,231.42,231.5,231.4,231.4,764900006.0
2007-08-23 10:25:00,231.4,231.42,231.36,231.37,435700001.0
2007-08-23 10:26:00,231.37,231.4,231.32,231.32,660799999.0
2007-08-23 10:27:00,231.32,231.35,231.29,231.31,1245799998.0
2007-08-23 10:28:00,231.32,231.34,231.28,231.3,765400003.0
2007-08-23 10:29:00,231.29,231.33,231.27,231.28,1009599999.0
2007-08-23 10:30:00,231.28,231.31,231.22,231.25,1098400000.0
2007-08-23 10:31:00,231.25,231.3,231.24,231.26,893800003.0
2007-08-23 10:32:00,231.26,231.31,231.23,231.25,719600002.0
2007-08-23 10:33:00,231.25,231.27,231.13,231.25,1195000001.0
2007-08-23 10:34:00,231.25,231.29,231.21,231.26,1184200002.0
2007-08-23 10:35:00,231.26,231.31,231.26,231.31,1494799998.0
2007-08-23 10:36:00,231.31,231.31,231.28,231.3,223900000.0
2007-08-23 10:37:00,231.29,231.34,231.29,231.34,474100000.0
2007-08-23 10:38:00,231.34,231.35,231.29,231.31,544899999.0
2007-08-23 10:39:00,231.31,231.32,231.25,231.28,393000001.0
2007-08-23 10:40:00,231.28,231.32,231.26,231.3,659500000.0
2007-08-23 10:41:00,231.3,231.31,231.25,231.27,545600007.0
2007-08-23 10:42:00,231.27,231.32,231.27,231.32,269000000.0
2007-08-23 10:43:00,231.31,231.32,231.28,231.32,156300000.0
2007-08-23 10:44:00,231.31,231.36,231.31,231.34,526500002.0
2007-08-23 10:45:00,231.34,231.37,231.31,231.33,448800003.0
2007-08-23 10:46:00,231.33,231.43,231.3,231.36,1017799999.0
2007-08-23 10:47:00,231.36,231.43,231.35,231.41,334800001.0
2007-08-23 10:48:00,231.41,231.41,231.37,231.39,555600009.0
2007-08-23 10:49:00,231.39,231.42,231.38,231.4,695800004.0
2007-08-23 10:50:00,231.4,231.4,231.28,231.36,672500001.0
2007-08-23 10:51:00,231.36,231.41,231.34,231.4,475300000.0
2007-08-23 10:52:00,231.4,231.47,231.38,231.42,576600005.0
2007-08-23 10:53:00,231.42,231.43,231.26,231.33,1069900001.0
2007-08-23 10:54:00,231.33,231.37,231.28,231.37,1352000005.0
2007-08-23 10:55:00,231.37,231.37,231.32,231.33,437900000.0
2007-08-23 10:56:00,231.31,231.38,231.31,231.36,488300000.0
2007-08-23 10:57:00,231.36,231.39,231.24,231.32,905299999.0
2007-08-23 10:58:00,231.31,231.36,231.28,231.34,1429000014.0
2007-08-23 10:59:00,231.34,231.46,231.34,231.45,1056200003.0
2007-08-23 11:00:00,231.46,231.49,231.4,231.44,1047800002.0
2007-08-23 11:01:00,231.44,231.47,231.4,231.43,1184000004.0
2007-08-23 11:02:00,231.43,231.51,231.39,231.5,655000002.0
2007-08-23 11:03:00,231.47,231.53,231.46,231.48,1029100004.0
2007-08-23 11:04:00,231.48,231.53,231.46,231.5,278400000.0
2007-08-23 11:05:00,231.5,231.53,231.47,231.49,557900000.0
2007-08-23 11:06:00,231.51,231.52,231.46,231.49,426099999.0
2007-08-23 11:07:00,231.49,231.54,231.44,231.48,1074699997.0
2007-08-23 11:08:00,231.5,231.62,231.5,231.62,1029499999.0
2007-08-23 11:09:00,231.62,231.68,231.6,231.66,850700001.0
2007-08-23 11:10:00,231.66,231.7,231.62,231.69,702200000.0
2007-08-23 11:11:00,231.69,231.82,231.67,231.82,1609900002.0
2007-08-23 11:12:00,231.82,231.84,231.75,231.8,641600000.0
2007-08-23 11:13:00,231.8,231.85,231.77,231.84,1465100004.0
2007-08-23 11:14:00,231.85,231.96,231.83,231.94,1376400005.0
2007-08-23 11:15:00,231.94,232.05,231.91,232.04,1562600000.0
2007-08-23 11:16:00,232.04,232.06,231.95,231.96,1247600006.0
2007-08-23 11:17:00,231.97,232.01,231.96,231.99,1247100000.0
2007-08-23 11:18:00,231.99,232.02,231.94,231.95,1053700008.0
2007-08-23 11:19:00,231.94,231.99,231.92,231.97,1279400007.0
2007-08-23 11:20:00,231.96,232.0,231.95,231.97,971700011.0
2007-08-23 11:21:00,231.97,232.14,231.96,232.12,1763500009.0
2007-08-23 11:22:00,232.12,232.36,232.11,232.3,1533600001.0
2007-08-23 11:23:00,232.3,232.43,232.28,232.37,1642899991.0
2007-08-23 11:24:00,232.37,232.39,232.33,232.37,1387200003.0
2007-08-23 11:25:00,232.38,232.38,232.26,232.29,1185700006.0
2007-08-23 11:26:00,232.26,232.38,232.26,232.37,902400007.0
2007-08-23 11:27:00,232.42,232.43,232.37,232.37,902400007.0
2007-08-23 11:28:00,232.37,232.38,232.3,232.36,1619900015.0
2007-08-23 11:29:00,232.32,232.69,232.32,232.66,2072000000.0
2007-08-23 11:30:00,232.68,232.95,232.63,232.86,2072000000.0
2007-08-23 11:31:00,232.91,233.24,232.88,233.21,2072000000.0
2007-08-23 11:32:00,233.21,233.25,233.01,233.08,1892800007.0
2007-08-23 11:33:00,233.07,233.12,233.02,233.03,1892800007.0
2007-08-23 11:34:00,233.03,233.07,232.97,232.98,1550399998.0
2007-08-23 11:35:00,232.98,232.98,232.85,232.92,2018999988.0
2007-08-23 11:36:00,232.92,232.98,232.88,232.9,1903700000.0
2007-08-23 11:37:00,232.9,233.0,232.88,232.94,1316600002.0
2007-08-23 11:38:00,232.94,233.02,232.92,232.97,1880799997.0
2007-08-23 11:39:00,232.97,233.02,232.92,232.98,1484399998.0
2007-08-23 11:40:00,232.97,233.0,232.95,232.95,1265799999.0
2007-08-23 11:41:00,232.95,232.99,232.93,232.93,1436400000.0
2007-08-23 11:42:00,232.95,233.0,232.93,232.97,1792199990.0
2007-08-23 11:43:00,232.97,233.0,232.945,232.95,1562600003.0
2007-08-23 11:44:00,232.96,233.03,232.94,233.02,1789899988.0
2007-08-23 11:45:00,233.02,233.07,232.97,233.01,807299999.0
2007-08-23 11:46:00,233.01,233.15,233.01,233.13,1963999999.0
2007-08-23 11:47:00,233.13,233.22,233.11,233.19,1304999997.0
2007-08-23 11:48:00,233.2,233.28,233.15,233.27,995400001.0
2007-08-23 11:49:00,233.28,233.32,233.26,233.29,995400001.0
2007-08-23 11:50:00,233.3,233.41,233.26,233.36,995400001.0
2007-08-23 11:51:00,233.38,233.39,233.3,233.37,995400001.0
2007-08-23 11:52:00,233.37,233.43,233.35,233.41,1734499998.0
2007-08-23 11:53:00,233.41,233.46,233.38,233.44,1470900000.0
2007-08-23 11:54:00,233.44,233.65,233.44,233.61,1049500000.0
2007-08-23 11:55:00,233.61,233.73,233.61,233.71,1289300001.0
2007-08-23 11:56:00,233.71,233.95,233.7,233.93,1823700001.0
2007-08-23 11:57:00,233.93,234.3,233.93,234.19,1803400000.0
2007-08-23 11:58:00,234.19,234.27,234.14,234.25,1562900002.0
2007-08-23 11:59:00,234.23,234.34,234.19,234.33,2013700002.0
2007-08-23 12:00:00,234.3,234.32,234.1,234.16,1735849999.0
2007-08-23 12:01:00,234.17,234.2,234.09,234.17,1735849999.0
2007-08-23 12:02:00,234.17,234.27,234.13,234.24,1681500004.0
2007-08-23 12:03:00,234.26,234.31,234.19,234.31,1585799995.0
2007-08-23 12:04:00,234.33,234.39,234.28,234.28,1585799995.0
2007-08-23 12:05:00,234.28,234.58,234.28,234.58,1355500000.0
2007-08-23 12:06:00,234.48,234.57,234.47,234.52,1020699999.0
2007-08-23 12:07:00,234.55,234.74,234.55,234.67,1020699999.0
2007-08-23 12:08:00,234.62,234.67,234.54,234.55,1481000000.0
2007-08-23 12:09:00,234.58,234.59,234.5,234.54,1481000000.0
2007-08-23 12:10:00,234.54,234.68,234.49,234.51,1274900001.0
2007-08-23 12:11:00,234.51,234.64,234.51,234.59,1283900002.0
2007-08-23 12:12:00,234.59,234.61,234.41,234.46,538550000.0
2007-08-23 12:13:00,234.46,234.46,234.34,234.34,1190399999.0
2007-08-23 12:14:00,234.36,234.39,234.22,234.26,843287416.0
2007-08-23 12:15:00,234.25,234.27,234.19,234.2,1233350002.0
2007-08-23 12:16:00,234.19,234.65,234.18,234.62,1916399996.0
2007-08-23 12:17:00,234.65,234.85,234.62,234.77,1916399996.0
2007-08-23 12:18:00,234.78,234.87,234.64,234.76,1916399996.0
2007-08-23 12:19:00,234.78,234.81,234.7,234.72,1916399996.0
2007-08-23 12:20:00,234.72,234.73,234.64,234.68,1278200000.0
2007-08-23 12:21:00,234.68,234.68,234.51,234.51,911200001.0
2007-08-23 12:22:00,234.51,234.56,234.48,234.51,1141900001.0
2007-08-23 12:23:00,234.51,234.58,234.48,234.54,1111700000.0
2007-08-23 12:24:00,234.59,234.68,234.59,234.64,1111700000.0
2007-08-23 12:25:00,234.63,234.68,234.54,234.57,1109400000.0
2007-08-23 12:26:00,234.57,234.59,234.52,234.52,1000800005.0
2007-08-23 12:27:00,234.51,234.62,234.51,234.6,1688000007.0
2007-08-23 12:28:00,234.6,234.66,234.6,234.66,1287999998.0
2007-08-23 12:29:00,234.65,234.69,234.53,234.54,1108200001.0
2007-08-23 12:30:00,234.54,234.6,234.52,234.52,809000000.0
2007-08-23 12:31:00,234.52,234.52,234.38,234.38,1193800007.0
2007-08-23 12:32:00,234.37,234.48,234.35,234.48,691399998.0
2007-08-23 12:33:00,234.46,234.66,234.44,234.58,1489399997.0
2007-08-23 12:34:00,234.6,234.78,234.57,234.75,1489399997.0
2007-08-23 12:35:00,234.75,234.78,234.7,234.74,1491899998.0
2007-08-23 12:36:00,234.74,234.89,234.74,234.77,1758999995.0
2007-08-23 12:37:00,234.75,234.79,234.69,234.69,1479200000.0
2007-08-23 12:38:00,234.68,234.77,234.6,234.63,1479200000.0
2007-08-23 12:39:00,234.64,234.64,234.47,234.47,1479200000.0
2007-08-23 12:40:00,234.47,234.53,234.42,234.51,1546599997.0
2007-08-23 12:41:00,234.51,234.51,234.37,234.37,1685100000.0
2007-08-23 12:42:00,234.37,234.39,234.28,234.28,1483700003.0
2007-08-23 12:43:00,234.29,234.44,234.28,234.44,874400004.0
2007-08-23 12:44:00,234.44,234.46,234.26,234.31,1726699998.0
2007-08-23 12:45:00,234.31,234.38,234.28,234.36,1537899996.0
2007-08-23 12:46:00,234.38,234.41,234.3,234.34,1196699999.0
2007-08-23 12:47:00,234.34,234.41,234.33,234.33,1067100000.0
2007-08-23 12:48:00,234.34,234.35,234.31,234.33,1016100003.0
2007-08-23 12:49:00,234.33,234.35,234.3,234.31,284900001.0
2007-08-23 12:50:00,234.31,234.31,234.19,234.23,1357700002.0
2007-08-23 12:51:00,234.22,234.25,234.12,234.18,1281699996.0
2007-08-23 12:52:00,234.18,234.18,234.08,234.13,1331700000.0
2007-08-23 12:53:00,234.13,234.15,234.04,234.04,1455300005.0
2007-08-23 12:54:00,234.04,234.065,233.96,234.04,1124200000.0
2007-08-23 12:55:00,234.04,234.06,233.83,233.83,1742999992.0
2007-08-23 12:56:00,233.83,233.94,233.83,233.91,1450599998.0
2007-08-23 12:57:00,233.92,233.97,233.89,233.92,1110200000.0
2007-08-23 12:58:00,233.92,233.97,233.9,233.95,1609700004.0
2007-08-23 12:59:00,233.93,234.13,233.91,234.11,1953299998.0
2007-08-23 13:00:00,234.18,234.27,234.12,234.27,1953299998.0
2007-08-23 13:01:00,234.27,234.45,234.26,234.34,1343099999.0
2007-08-23 13:02:00,234.34,234.35,234.24,234.24,1018700001.0
2007-08-23 13:03:00,234.24,234.28,234.14,234.15,1604299995.0
2007-08-23 13:04:00,234.15,234.21,234.13,234.18,784399999.0
2007-08-23 13:05:00,234.18,234.23,234.09,234.16,1612199998.0
2007-08-23 13:06:00,234.16,234.27,234.13,234.27,1535000002.0
2007-08-23 13:07:00,234.27,234.27,234.13,234.19,1880699998.0
2007-08-23 13:08:00,234.18,234.27,234.18,234.24,970999993.0
2007-08-23 13:09:00,234.24,234.25,234.07,234.07,976100000.0
2007-08-23 13:10:00,234.06,234.22,233.98,234.16,813000001.0
2007-08-23 13:11:00,234.18,234.24,234.18,234.22,813000001.0
2007-08-23 13:12:00,234.22,234.3,234.21,234.22,778299997.0
2007-08-23 13:13:00,234.22,234.27,234.19,234.27,450099998.0
2007-08-23 13:14:00,234.27,234.3,234.16,234.16,1029500003.0
2007-08-23 13:15:00,234.16,234.24,234.16,234.2,1029500003.0
2007-08-23 13:16:00,234.21,234.3,234.21,234.27,507600000.0
2007-08-23 13:17:00,234.28,234.33,234.24,234.28,1242699995.0
2007-08-23 13:18:00,234.28,234.3,234.2,234.29,1430200003.0
2007-08-23 13:19:00,234.29,234.4,234.23,234.28,1562900001.0
2007-08-23 13:20:00,234.28,234.38,234.28,234.28,1059900001.0
2007-08-23 13:21:00,234.28,234.38,234.26,234.37,1382100000.0
2007-08-23 13:22:00,234.35,234.52,234.34,234.47,1108699998.0
2007-08-23 13:23:00,234.48,234.49,234.44,234.47,1108699998.0
2007-08-23 13:24:00,234.48,234.61,234.47,234.61,574250000.0
2007-08-23 13:25:00,234.62,234.72,234.61,234.67,912324998.0
2007-08-23 13:26:00,234.67,234.67,234.57,234.58,635124999.0
2007-08-23 13:27:00,234.58,234.6,234.42,234.44,1763799999.0
2007-08-23 13:28:00,234.43,234.49,234.39,234.4,1913900000.0
2007-08-23 13:29:00,234.4,234.55,234.38,234.53,1077999991.0
2007-08-23 13:30:00,234.54,234.56,234.39,234.45,987500002.0
2007-08-23 13:31:00,234.45,234.55,234.4,234.54,1218300001.0
2007-08-23 13:32:00,234.51,234.52,234.34,234.45,1732900011.0
2007-08-23 13:33:00,234.44,234.45,234.4,234.43,933499996.0
2007-08-23 13:34:00,234.43,234.53,234.38,234.38,1344462501.0
2007-08-23 13:35:00,234.37,234.47,234.34,234.4,1180499999.0
2007-08-23 13:36:00,234.4,234.43,234.35,234.37,635800001.0
2007-08-23 13:37:00,234.38,234.49,234.35,234.49,881900000.0
2007-08-23 13:38:00,234.49,234.52,234.43,234.43,950800001.0
2007-08-23 13:39:00,234.42,234.51,234.42,234.48,591600001.0
2007-08-23 13:40:00,234.46,234.58,234.46,234.55,1388299997.0
2007-08-23 13:41:00,234.56,234.56,234.38,234.42,1124999998.0
2007-08-23 13:42:00,234.43,234.48,234.42,234.42,814499999.0
2007-08-23 13:43:00,234.42,234.47,234.34,234.39,1310699995.0
2007-08-23 13:44:00,234.39,234.39,234.27,234.37,897699996.0
2007-08-23 13:45:00,234.37,234.37,234.29,234.3,797500000.0
2007-08-23 13:46:00,234.31,234.32,234.25,234.26,1357300000.0
2007-08-23 13:47:00,234.26,234.38,234.235,234.34,1063999998.0
2007-08-23 13:48:00,234.34,234.42,234.33,234.37,1351300000.0
2007-08-23 13:49:00,234.37,234.39,234.16,234.18,1828500002.0
2007-08-23 13:50:00,234.18,234.2,234.11,234.15,1275200008.0
2007-08-23 13:51:00,234.15,234.22,234.07,234.09,1650099992.0
2007-08-23 13:52:00,234.09,234.15,234.03,234.05,1806500004.0
2007-08-23 13:53:00,234.05,234.08,234.01,234.02,1468000001.0
2007-08-23 13:54:00,234.02,234.05,233.9,233.91,1319199997.0
2007-08-23 13:55:00,233.91,233.91,233.69,233.74,1588800000.0
2007-08-23 13:56:00,233.74,233.74,233.61,233.67,2123700002.0
2007-08-23 13:57:00,233.65,233.79,233.64,233.77,1044499998.0
2007-08-23 13:58:00,233.78,233.86,233.77,233.85,1044499998.0
2007-08-23 13:59:00,233.85,233.86,233.82,233.85,1295999983.0
2007-08-23 14:00:00,233.86,233.91,233.83,233.86,1418999995.0
2007-08-23 14:01:00,233.86,233.87,233.76,233.76,1454599999.0
2007-08-23 14:02:00,233.77,233.77,233.68,233.7,1322699989.0
2007-08-23 14:03:00,233.7,233.77,233.7,233.72,556199998.0
2007-08-23 14:04:00,233.72,233.76,233.63,233.76,1527399999.0
2007-08-23 14:05:00,233.76,233.76,233.63,233.67,1930399998.0
2007-08-23 14:06:00,233.67,233.76,233.64,233.73,2068100002.0
2007-08-23 14:07:00,233.73,233.78,233.69,233.73,1048000002.0
2007-08-23 14:08:00,233.76,233.85,233.75,233.84,1625200013.0
2007-08-23 14:09:00,233.84,233.97,233.82,233.93,1120300000.0
2007-08-23 14:10:00,233.93,234.03,233.93,233.96,2011000002.0
2007-08-23 14:11:00,233.95,233.98,233.9,233.95,1960599987.0
2007-08-23 14:12:00,233.95,233.97,233.9,233.93,1541499996.0
2007-08-23 14:13:00,233.91,233.91,233.8,233.83,1625799998.0
2007-08-23 14:14:00,233.8,233.87,233.74,233.86,1231899992.0
2007-08-23 14:15:00,233.84,233.84,233.77,233.79,1231899992.0
2007-08-23 14:16:00,233.79,233.8,233.74,233.79,944099996.0
2007-08-23 14:17:00,233.79,233.8,233.74,233.76,1373600009.0
2007-08-23 14:18:00,233.76,233.85,233.74,233.815,1361599998.0
2007-08-23 14:19:00,233.8,233.81,233.725,233.725,1543100001.0
2007-08-23 14:20:00,233.725,233.725,233.63,233.65,1590699999.0
2007-08-23 14:21:00,233.64,233.69,233.63,233.65,577700001.0
2007-08-23 14:22:00,233.66,233.71,233.65,233.69,507399999.0
2007-08-23 14:23:00,233.69,233.8,233.67,233.8,1370699995.0
2007-08-23 14:24:00,233.8,233.86,233.8,233.84,810400000.0
2007-08-23 14:25:00,233.85,233.88,233.78,233.79,1409099997.0
2007-08-23 14:26:00,233.79,233.87,233.77,233.87,1343499999.0
2007-08-23 14:27:00,233.87,233.92,233.8,233.8,956999999.0
2007-08-23 14:28:00,233.8,233.86,233.75,233.78,1594600000.0
2007-08-23 14:29:00,233.78,233.84,233.76,233.78,1544399992.0
2007-08-23 14:30:00,233.79,233.83,233.73,233.73,1443800002.0
2007-08-23 14:31:00,233.73,233.76,233.69,233.73,1004500002.0
2007-08-23 14:32:00,233.72,233.77,233.7,233.75,670900000.0
2007-08-23 14:33:00,233.76,233.78,233.72,233.74,1170000002.0
2007-08-23 14:34:00,233.73,233.88,233.72,233.8,1037999998.0
2007-08-23 14:35:00,233.81,233.84,233.61,233.65,1409400001.0
2007-08-23 14:36:00,233.65,233.7,233.61,233.65,1145200001.0
2007-08-23 14:37:00,233.65,233.65,233.56,233.59,646200000.0
2007-08-23 14:38:00,233.59,233.65,233.59,233.61,797200001.0
2007-08-23 14:39:00,233.61,233.61,233.48,233.49,1646599999.0
2007-08-23 14:40:00,233.49,233.5,233.38,233.39,1186999999.0
2007-08-23 14:41:00,233.38,233.47,233.35,233.36,2050100009.0
2007-08-23 14:42:00,233.36,233.4,233.33,233.34,1311700000.0
2007-08-23 14:43:00,233.33,233.36,233.3,233.32,1172499991.0
2007-08-23 14:44:00,233.33,233.36,233.3,233.32,927500000.0
2007-08-23 14:45:00,233.32,233.32,233.21,233.24,1044700000.0
2007-08-23 14:46:00,233.25,233.27,233.19,233.22,1363299992.0
2007-08-23 14:47:00,233.21,233.22,233.09,233.17,885999993.0
2007-08-23 14:48:00,233.17,233.25,233.14,233.24,817299998.0
2007-08-23 14:49:00,233.24,233.25,233.15,233.18,1360899998.0
2007-08-23 14:50:00,233.18,233.31,233.18,233.28,1283799995.0
2007-08-23 14:51:00,233.28,233.35,233.27,233.3,1037100000.0
2007-08-23 14:52:00,233.31,233.35,233.27,233.28,978500005.0
2007-08-23 14:53:00,233.28,233.35,233.26,233.33,890699999.0
2007-08-23 14:54:00,233.33,233.36,233.28,233.34,805499993.0
2007-08-23 14:55:00,233.31,233.39,233.29,233.39,1979400006.0
2007-08-23 14:56:00,233.39,233.49,233.36,233.49,1979400006.0
2007-08-23 14:57:00,233.49,233.49,233.39,233.4,1779900009.0
2007-08-23 14:58:00,233.41,233.43,233.36,233.39,1937600001.0
2007-08-23 14:59:00,233.37,233.42,233.31,233.31,1311400000.0
2007-08-23 15:00:00,233.31,233.32,233.25,233.25,1481899996.0
2007-08-23 15:01:00,233.25,233.25,233.08,233.09,1772900002.0
2007-08-23 15:02:00,233.08,233.12,233.06,233.1,1931999995.0
2007-08-23 15:03:00,233.1,233.16,233.04,233.15,1231299994.0
2007-08-23 15:04:00,233.15,233.22,233.13,233.14,1902799996.0
2007-08-23 15:05:00,233.12,233.23,233.11,233.21,1676800007.0
2007-08-23 15:06:00,233.27,233.3,233.21,233.27,1676800007.0
2007-08-23 15:07:00,233.27,233.31,233.23,233.25,1423699997.0
2007-08-23 15:08:00,233.245,233.25,233.2,233.23,796500001.0
2007-08-23 15:09:00,233.24,233.3,233.225,233.29,1591299994.0
2007-08-23 15:10:00,233.29,233.38,233.29,233.35,1116600002.0
2007-08-23 15:11:00,233.35,233.4,233.31,233.4,1797799995.0
2007-08-23 15:12:00,233.4,233.59,233.38,233.59,1487400004.0
2007-08-23 15:13:00,233.59,233.62,233.54,233.59,2003500005.0
2007-08-23 15:14:00,233.6,233.69,233.6,233.68,1273099995.0
2007-08-23 15:15:00,233.66,233.78,233.66,233.7,1714599995.0
2007-08-23 15:16:00,233.71,233.75,233.7,233.72,854300001.0
2007-08-23 15:17:00,233.72,233.76,233.65,233.65,1138299999.0
2007-08-23 15:18:00,233.65,233.68,233.61,233.61,948200001.0
2007-08-23 15:19:00,233.61,233.62,233.58,233.58,852400000.0
2007-08-23 15:20:00,233.57,233.57,233.46,233.46,946499999.0
2007-08-23 15:21:00,233.46,233.52,233.41,233.51,2126326640.0
2007-08-23 15:22:00,233.52,233.58,233.5,233.58,619600001.0
2007-08-23 15:23:00,233.58,233.58,233.45,233.5,1644001488.0
2007-08-23 15:24:00,233.5,233.65,233.5,233.65,1686948200.0
2007-08-23 15:25:00,233.65,233.67,233.59,233.63,1108200002.0
2007-08-23 15:26:00,233.63,233.66,233.6,233.61,1674200002.0
2007-08-23 15:27:00,233.61,233.61,233.58,233.59,665099994.0
2007-08-23 15:28:00,233.59,233.61,233.51,233.53,1404899998.0
2007-08-23 15:29:00,233.53,233.56,233.45,233.45,495700000.0
2007-08-23 15:30:00,233.45,233.6,233.41,233.6,1750760468.0
2007-08-23 15:31:00,233.6,233.6,233.51,233.52,1268399999.0
2007-08-23 15:32:00,233.52,233.63,233.46,233.61,1508089225.0
2007-08-23 15:33:00,233.61,233.64,233.57,233.62,2021700001.0
2007-08-23 15:34:00,233.63,233.64,233.46,233.51,1978150005.0
2007-08-23 15:35:00,233.51,233.52,233.375,233.39,2005519445.0
2007-08-23 15:36:00,233.37,233.37,233.24,233.32,1425300000.0
2007-08-23 15:37:00,233.33,233.42,233.3,233.3,1425300000.0
2007-08-23 15:38:00,233.28,233.31,233.2,233.28,1167199998.0
2007-08-23 15:39:00,233.3,233.48,233.25,233.46,1167199998.0
2007-08-23 15:40:00,233.45,233.45,233.25,233.35,1167199998.0
2007-08-23 15:41:00,233.39,233.41,233.34,233.38,1167199998.0
2007-08-23 15:42:00,233.39,233.4,233.215,233.225,1056799998.0
2007-08-23 15:43:00,233.23,233.24,233.08,233.11,1764049999.0
2007-08-23 15:44:00,233.11,233.14,233.04,233.04,1664600005.0
2007-08-23 15:45:00,233.04,233.04,232.93,232.93,1324800000.0
2007-08-23 15:46:00,232.93,232.99,232.92,232.96,1522399999.0
2007-08-23 15:47:00,232.96,233.11,232.95,233.08,1680199997.0
2007-08-23 15:48:00,233.09,233.15,233.07,233.1,1945600005.0
2007-08-23 15:49:00,233.1,233.12,233.03,233.1,958199996.0
2007-08-23 15:50:00,233.1,233.1,233.02,233.05,1391000000.0
2007-08-23 15:51:00,233.06,233.11,232.97,233.03,1294400000.0
2007-08-23 15:52:00,233.03,233.08,232.99,233.08,1431899998.0
2007-08-23 15:53:00,233.08,233.14,233.05,233.05,1713400000.0
2007-08-23 15:54:00,233.06,233.07,232.87,232.9,1248199997.0
2007-08-23 15:55:00,232.9,232.9,232.79,232.82,1757599997.0
2007-08-23 15:56:00,232.8,232.85,232.74,232.74,1596500004.0
2007-08-23 15:57:00,232.77,232.81,232.65,232.69,1596500004.0
2007-08-23 15:58:00,232.69,232.89,232.69,232.89,1975900000.0
2007-08-23 15:59:00,232.89,233.1,232.88,233.1,1778600001.0
2007-08-23 16:00:00,233.06,233.16,233.01,233.06,1875826799.0
2007-08-23 16:01:00,233.09,233.12,233.01,233.1,1875826799.0
2007-08-23 16:02:00,233.1,233.19,233.05,233.07,2004100000.0
2007-08-23 16:03:00,233.05,233.15,233.04,233.12,1573099991.0
2007-08-23 16:04:00,233.13,233.16,233.09,233.15,1573099991.0
2007-08-23 16:05:00,233.15,233.35,233.15,233.35,1629299995.0
2007-08-23 16:06:00,233.35,233.45,233.35,233.39,1854300005.0
2007-08-23 16:07:00,233.39,233.45,233.38,233.39,1464900002.0
2007-08-23 16:08:00,233.38,233.38,233.24,233.26,967700000.0
2007-08-23 16:09:00,233.25,233.26,233.19,233.2,1329100002.0
2007-08-23 16:10:00,233.18,233.27,233.16,233.24,1329100002.0
2007-08-23 16:11:00,233.23,233.23,233.01,233.01,2030599998.0
2007-08-23 16:12:00,233.01,233.08,232.94,233.07,1137399997.0
2007-08-23 16:13:00,233.08,233.22,233.06,233.22,1827699996.0
2007-08-23 16:14:00,233.23,233.25,233.03,233.07,1120400001.0
2007-08-23 16:15:00,233.04,233.06,232.86,232.87,1167299999.0
2007-08-23 16:16:00,232.86,233.01,232.86,232.88,1167299999.0
2007-08-23 16:17:00,232.89,232.89,232.75,232.83,1167299999.0
2007-08-23 16:18:00,232.83,232.94,232.79,232.81,1431500001.0
2007-08-23 16:19:00,232.82,232.88,232.75,232.83,1395499996.0
2007-08-23 16:20:00,232.82,232.9,232.73,232.86,1641000000.0
2007-08-23 16:21:00,232.85,232.9,232.73,232.78,1641000000.0
2007-08-23 16:22:00,232.75,232.79,232.67,232.78,1641000000.0
2007-08-23 16:23:00,232.79,232.91,232.75,232.89,1641000000.0
2007-08-23 16:24:00,232.88,232.98,232.86,232.9,1763599999.0
2007-08-23 16:25:00,232.92,232.98,232.9,232.98,1763599999.0
2007-08-23 16:26:00,232.94,232.99,232.9,232.95,1674200007.0
2007-08-23 16:27:00,232.96,233.0,232.81,232.82,1674200007.0
2007-08-23 16:28:00,232.84,233.01,232.82,233.01,1674200007.0
2007-08-23 16:29:00,233.0,233.03,232.87,232.89,1674200007.0
2007-08-23 16:30:00,232.93,232.95,232.84,232.89,1674200007.0
2007-08-23 16:31:00,232.88,232.95,232.79,232.92,2113599997.0
2007-08-23 16:32:00,232.9,233.04,232.88,233.0,1402000002.0
2007-08-23 16:33:00,233.01,233.1,232.99,233.06,1402000002.0
2007-08-23 16:34:00,233.07,233.11,233.04,233.08,1402000002.0
2007-08-23 16:35:00,233.07,233.1,232.97,232.97,1820499994.0
2007-08-23 16:36:00,232.98,233.05,232.95,233.05,1820499994.0
2007-08-23 16:37:00,233.05,233.14,233.05,233.11,1497799998.0
2007-08-23 16:38:00,233.11,233.16,233.09,233.13,1232599996.0
2007-08-23 16:39:00,233.13,233.24,233.09,233.24,1888852984.0
2007-08-23 16:40:00,233.22,233.23,233.16,233.23,1338599993.0
2007-08-23 16:41:00,233.24,233.31,233.23,233.25,1338599993.0
2007-08-23 16:42:00,233.24,233.25,233.11,233.16,1696000002.0
2007-08-23 16:43:00,233.15,233.19,233.13,233.13,772799999.0
2007-08-23 16:44:00,233.13,233.17,233.08,233.1,1162599999.0
2007-08-23 16:45:00,233.1,233.11,233.04,233.11,1050300000.0
2007-08-23 16:46:00,233.11,233.11,233.03,233.04,1189799998.0
2007-08-23 16:47:00,233.04,233.06,233.0,233.04,1009399993.0
2007-08-23 16:48:00,233.06,233.13,233.05,233.11,1632199997.0
2007-08-23 16:49:00,233.11,233.13,233.08,233.09,1091000002.0
2007-08-23 16:50:00,233.08,233.17,233.08,233.17,885899999.0
2007-08-23 16:51:00,233.17,233.28,233.17,233.26,1598399994.0
2007-08-23 16:52:00,233.26,233.31,233.16,233.18,1048399999.0
2007-08-23 16:53:00,233.18,233.24,233.18,233.21,1027900006.0
2007-08-23 16:54:00,233.21,233.21,233.09,233.1,1895299994.0
2007-08-23 16:55:00,233.11,233.14,233.09,233.12,1409500001.0
2007-08-23 16:56:00,233.12,233.14,233.08,233.11,1306799995.0
2007-08-23 16:57:00,233.09,233.14,233.04,233.14,875699994.0
2007-08-23 16:58:00,233.14,233.17,233.14,233.16,875699994.0
2007-08-23 16:59:00,233.17,233.2,233.13,233.18,804000000.0
2007-08-23 17:00:00,233.18,233.29,233.18,233.25,1710800008.0
2007-08-23 17:01:00,233.25,233.25,233.11,233.11,1225399999.0
2007-08-23 17:02:00,233.11,233.15,233.07,233.09,1860899998.0
2007-08-23 17:03:00,233.08,233.13,233.05,233.09,1427099994.0
2007-08-23 17:04:00,233.09,233.11,232.98,233.01,1243400002.0
2007-08-23 17:05:00,233.01,233.04,232.96,233.04,1415500006.0
2007-08-23 17:06:00,233.03,233.11,233.03,233.09,1415400006.0
2007-08-23 17:07:00,233.09,233.14,233.07,233.14,1131100000.0
2007-08-23 17:08:00,233.14,233.16,233.1,233.1,1414000000.0
2007-08-23 17:09:00,233.1,233.16,233.07,233.14,1612999998.0
2007-08-23 17:10:00,233.14,233.17,233.02,233.09,1997000001.0
2007-08-23 17:11:00,233.07,233.09,232.89,232.91,2004900002.0
2007-08-23 17:12:00,232.94,233.05,232.92,232.99,2004900002.0
2007-08-23 17:13:00,232.99,233.02,232.94,232.94,1920600002.0
2007-08-23 17:14:00,232.94,233.0,232.92,232.97,2025599994.0
2007-08-23 17:15:00,232.96,232.99,232.91,232.91,919799999.0
2007-08-23 17:16:00,232.91,232.95,232.81,232.88,1393899999.0
2007-08-23 17:17:00,232.9,232.94,232.88,232.93,1393899999.0
2007-08-23 17:18:00,232.93,233.02,232.93,232.98,1332200000.0
2007-08-23 17:19:00,232.99,233.04,232.97,233.04,650299998.0
2007-08-23 17:20:00,233.04,233.1,233.03,233.08,929500001.0
2007-08-23 17:21:00,233.08,233.12,233.06,233.06,698100001.0
2007-08-23 17:22:00,233.07,233.08,233.0,233.02,1165699999.0
2007-08-23 17:23:00,233.02,233.16,233.02,233.13,1187800001.0
2007-08-23 17:24:00,233.13,233.14,233.05,233.07,702700000.0
2007-08-23 17:25:00,233.07,233.11,232.99,232.99,1738700000.0
2007-08-23 17:26:00,232.99,232.99,232.92,232.94,1408600000.0
2007-08-23 17:27:00,232.94,232.96,232.91,232.92,1324600000.0
2007-08-23 17:28:00,232.89,232.9,232.77,232.82,1663899993.0
2007-08-23 17:29:00,232.84,232.88,232.81,232.83,1663899993.0
2007-08-23 17:30:00,232.83,232.85,232.75,232.76,1736000000.0
2007-08-23 17:31:00,232.76,232.8,232.63,232.63,1283799999.0
2007-08-23 17:32:00,232.63,232.69,232.58,232.66,1093800004.0
2007-08-23 17:33:00,232.66,232.79,232.65,232.77,1046599999.0
2007-08-23 17:34:00,232.77,232.8,232.69,232.74,1324100001.0
2007-08-23 17:35:00,232.74,232.75,232.65,232.66,1522800000.0
2007-08-23 17:36:00,232.65,232.65,232.51,232.51,1034500001.0
2007-08-23 17:37:00,232.5,232.68,232.5,232.67,1034500001.0
2007-08-23 17:38:00,232.67,232.7,232.58,232.63,1034500001.0
2007-08-23 17:39:00,232.63,232.71,232.63,232.69,1198399999.0
2007-08-23 17:40:00,232.69,232.72,232.6,232.61,2008800004.0
2007-08-23 17:41:00,232.6,232.61,232.55,232.59,733699999.0
2007-08-23 17:42:00,232.59,232.6,232.49,232.54,1372099999.0
2007-08-23 17:43:00,232.54,232.63,232.54,232.63,1059900000.0
2007-08-23 17:44:00,232.63,232.63,232.42,232.43,1808999997.0
2007-08-23 17:45:00,232.43,232.51,232.37,232.48,1793599996.0
2007-08-23 17:46:00,232.49,232.57,232.48,232.55,1359100001.0
2007-08-23 17:47:00,232.56,232.61,232.48,232.52,905199999.0
2007-08-23 17:48:00,232.54,232.6,232.48,232.5,1681600003.0
2007-08-23 17:49:00,232.51,232.52,232.44,232.47,1194799997.0
2007-08-23 17:50:00,232.47,232.47,232.4,232.44,1080100000.0
2007-08-23 17:51:00,232.42,232.43,232.22,232.23,1935899999.0
2007-08-23 17:52:00,232.23,232.25,232.17,232.2,1356699999.0
2007-08-23 17:53:00,232.21,232.21,232.09,232.18,1490799998.0
2007-08-23 17:54:00,232.18,232.28,232.18,232.28,1180400003.0
2007-08-23 17:55:00,232.28,232.29,232.18,232.21,1358400007.0
2007-08-23 17:56:00,232.21,232.21,232.1,232.17,1426800002.0
2007-08-23 17:57:00,232.17,232.17,232.09,232.12,990500002.0
2007-08-23 17:58:00,232.12,232.12,231.98,232.0,1044999997.0
2007-08-23 17:59:00,231.99,232.01,231.95,231.95,1751999999.0
2007-08-23 18:00:00,231.98,232.02,231.845,231.87,1751999999.0
2007-08-23 18:01:00,231.865,231.95,231.79,231.84,1918500001.0
2007-08-23 18:02:00,231.84,231.94,231.8,231.94,1419700003.0
2007-08-23 18:03:00,231.93,232.15,231.9,232.12,1169699997.0
2007-08-23 18:04:00,232.12,232.185,232.1,232.18,777000000.0
2007-08-23 18:05:00,232.18,232.23,232.15,232.2,1128500004.0
2007-08-23 18:06:00,232.21,232.27,232.18,232.23,1087300003.0
2007-08-23 18:07:00,232.25,232.3,232.2,232.2,640999996.0
2007-08-23 18:08:00,232.21,232.23,232.19,232.2,417000004.0
2007-08-23 18:09:00,232.22,232.22,232.17,232.18,761700001.0
2007-08-23 18:10:00,232.18,232.21,232.15,232.2,634200002.0
2007-08-23 18:11:00,232.21,232.22,232.14,232.14,714099997.0
2007-08-23 18:12:00,232.13,232.18,232.11,232.17,595600000.0
2007-08-23 18:13:00,232.17,232.24,232.16,232.22,845900003.0
2007-08-23 18:14:00,232.22,232.22,232.14,232.17,572899999.0
2007-08-23 18:15:00,232.17,232.2,232.13,232.17,252900000.0
2007-08-23 18:16:00,232.17,232.23,232.17,232.22,287700000.0
2007-08-23 18:17:00,232.22,232.24,232.2,232.2,1009899997.0
2007-08-23 18:18:00,232.19,232.22,232.17,232.21,661199999.0
2007-08-23 18:19:00,232.21,232.25,232.21,232.25,122000000.0
2007-08-23 18:20:00,232.25,232.42,232.25,232.42,1206400003.0
2007-08-23 18:21:00,232.41,232.42,232.36,232.39,382000001.0
2007-08-23 18:22:00,232.38,232.42,232.37,232.42,449999999.0
2007-08-23 18:23:00,232.42,232.43,232.4,232.4,345100000.0
2007-08-23 18:24:00,232.39,232.39,232.27,232.28,988800010.0
2007-08-23 18:25:00,232.26,232.31,232.21,232.23,421800001.0
2007-08-23 18:26:00,232.23,232.26,232.23,232.25,394000000.0
2007-08-23 18:27:00,232.24,232.26,232.19,232.24,759400003.0
2007-08-23 18:28:00,232.24,232.24,232.18,232.18,251500000.0
2007-08-23 18:29:00,232.18,232.19,232.17,232.17,439300005.0
2007-08-23 18:30:00,232.17,232.18,232.1,232.12,799099999.0
2007-08-23 18:31:00,232.12,232.17,232.1,232.17,482300000.0
2007-08-23 18:32:00,232.17,232.17,232.06,232.105,1407500001.0
2007-08-23 18:33:00,232.1,232.15,232.06,232.11,693700000.0
2007-08-23 18:34:00,232.11,232.13,232.04,232.04,608000000.0
2007-08-23 18:35:00,232.04,232.14,232.01,232.14,682199999.0
2007-08-23 18:36:00,232.14,232.19,232.1,232.19,463399998.0
2007-08-23 18:37:00,232.2,232.27,232.19,232.26,717599996.0
2007-08-23 18:38:00,232.26,232.29,232.19,232.21,487800000.0
2007-08-23 18:39:00,232.22,232.3,232.21,232.28,401300001.0
2007-08-23 18:40:00,232.28,232.34,232.28,232.33,251300000.0
2007-08-23 18:41:00,232.34,232.36,232.3,232.3,893100000.0
2007-08-23 18:42:00,232.31,232.35,232.28,232.28,721199999.0
2007-08-23 18:43:00,232.28,232.34,232.28,232.33,564300000.0
2007-08-23 18:44:00,232.33,232.33,232.18,232.18,584300002.0
2007-08-23 18:45:00,232.19,232.22,232.17,232.18,327000000.0
2007-08-23 18:46:00,232.18,232.2,232.17,232.2,148300000.0
2007-08-23 18:47:00,232.19,232.22,232.19,232.21,64400000.0
2007-08-23 18:48:00,232.22,232.22,232.17,232.18,92300000.0
2007-08-23 18:49:00,232.18,232.26,232.18,232.24,475700000.0
2007-08-23 18:50:00,232.24,232.24,232.17,232.17,538900000.0
2007-08-23 18:51:00,232.17,232.21,232.17,232.2,489200000.0
2007-08-23 18:52:00,232.2,232.2,232.09,232.1,472800001.0
2007-08-23 18:53:00,232.1,232.15,232.0,232.0,1059500001.0
2007-08-23 18:54:00,231.99,232.06,231.94,231.99,846500000.0
2007-08-23 18:55:00,232.01,232.02,231.9,231.92,1024399999.0
2007-08-23 18:56:00,231.92,231.92,231.77,231.8,1044499998.0
2007-08-23 18:57:00,231.8,231.88,231.8,231.85,799599997.0
2007-08-23 18:58:00,231.86,231.86,231.76,231.81,627000001.0
2007-08-23 18:59:00,231.81,231.82,231.69,231.82,1500599999.0
2007-08-23 19:00:00,231.82,231.83,231.76,231.79,1175699995.0
2007-08-23 19:01:00,231.79,231.81,231.76,231.77,582200000.0
2007-08-23 19:02:00,231.77,231.81,231.72,231.8,993300000.0
2007-08-23 19:03:00,231.81,231.83,231.76,231.78,858400000.0
2007-08-23 19:04:00,231.78,231.83,231.7,231.71,966100001.0
2007-08-23 19:05:00,231.72,231.74,231.7,231.71,561100004.0
2007-08-23 19:06:00,231.73,231.77,231.68,231.77,782400001.0
2007-08-23 19:07:00,231.77,231.81,231.77,231.81,128500000.0
2007-08-23 19:08:00,231.87,231.91,231.81,231.9,872400003.0
2007-08-23 19:09:00,231.89,231.9,231.83,231.83,793499999.0
2007-08-23 19:10:00,231.83,232.0,231.82,231.95,683000000.0
2007-08-23 19:11:00,231.95,232.07,231.94,232.0,1195100000.0
2007-08-23 19:12:00,232.0,232.03,231.97,232.02,953700000.0
2007-08-23 19:13:00,232.02,232.15,232.02,232.1,810400001.0
2007-08-23 19:14:00,232.1,232.13,232.08,232.1,444900000.0
2007-08-23 19:15:00,232.1,232.12,232.06,232.12,635700000.0
2007-08-23 19:16:00,232.11,232.14,232.1,232.11,909900001.0
2007-08-23 19:17:00,232.11,232.17,232.11,232.15,609900000.0
2007-08-23 19:18:00,232.15,232.15,232.07,232.09,836200000.0
2007-08-23 19:19:00,232.09,232.11,232.03,232.03,628199999.0
2007-08-23 19:20:00,232.03,232.06,232.0,232.03,504799998.0
2007-08-23 19:21:00,232.03,232.05,231.98,232.01,555800000.0
2007-08-23 19:22:00,232.01,232.02,231.96,231.99,346200001.0
2007-08-23 19:23:00,231.99,232.01,231.92,231.99,504300003.0
2007-08-23 19:24:00,231.98,232.02,231.97,231.97,193900000.0
2007-08-23 19:25:00,231.97,231.97,231.85,231.92,822300001.0
2007-08-23 19:26:00,231.92,231.95,231.9,231.93,657100000.0
2007-08-23 19:27:00,231.94,231.96,231.91,231.92,564900003.0
2007-08-23 19:28:00,231.93,231.93,231.85,231.86,475600000.0
2007-08-23 19:29:00,231.86,231.86,231.79,231.8,696899999.0
2007-08-23 19:30:00,231.81,231.89,231.81,231.89,1048599994.0
2007-08-23 19:31:00,231.88,231.9,231.84,231.85,225400000.0
2007-08-23 19:32:00,231.84,231.93,231.83,231.89,723100004.0
2007-08-23 19:33:00,231.9,231.99,231.89,231.96,1064599998.0
2007-08-23 19:34:00,231.96,231.97,231.88,231.91,716400000.0
2007-08-23 19:35:00,231.91,232.1,231.91,232.09,1149400002.0
2007-08-23 19:36:00,232.09,232.13,232.0,232.06,1216299999.0
2007-08-23 19:37:00,232.06,232.06,231.96,231.98,621899999.0
2007-08-23 19:38:00,231.98,232.0,231.96,232.0,219700000.0
2007-08-23 19:39:00,232.0,232.03,231.92,232.03,761999999.0
2007-08-23 19:40:00,232.06,232.08,232.03,232.07,837800000.0
2007-08-23 19:41:00,232.065,232.16,232.055,232.16,757200000.0
2007-08-23 19:42:00,232.16,232.16,232.11,232.12,296800001.0
2007-08-23 19:43:00,232.14,232.15,232.11,232.11,214399999.0
2007-08-23 19:44:00,232.11,232.24,232.11,232.2,1261000002.0
2007-08-23 19:45:00,232.2,232.23,232.17,232.18,670700001.0
2007-08-23 19:46:00,232.18,232.18,232.1,232.12,247300000.0
2007-08-23 19:47:00,232.12,232.13,232.11,232.11,54700000.0
2007-08-23 19:48:00,232.11,232.16,232.1,232.14,158200000.0
2007-08-23 19:49:00,232.15,232.15,232.12,232.14,307700000.0
2007-08-23 19:50:00,232.13,232.15,232.11,232.15,99600000.0
2007-08-23 19:51:00,232.15,232.15,232.11,232.14,231600000.0
2007-08-23 19:52:00,232.14,232.15,232.09,232.11,168499999.0
2007-08-23 19:53:00,232.167,232.211,232.153,232.181,555700002.0
2007-08-23 19:54:00,232.207,232.221,232.118,232.221,342000003.0
2007-08-23 19:55:00,232.218,232.232,232.151,232.208,549300001.0
2007-08-23 19:56:00,232.13,232.15,232.11,232.11,6400000.0
2007-08-23 19:57:00,232.12,232.12,232.11,232.11,1600000.0
2007-08-23 19:58:00,232.19,232.258,232.158,232.216,579200000.0
2007-08-23 19:59:00,232.225,232.333,232.209,232.333,1069799998.0
2007-08-23 20:00:00,232.352,232.439,232.329,232.363,622399998.0
2007-08-23 20:01:00,232.35,232.37,232.35,232.35,176200000.0
2007-08-23 20:02:00,232.35,232.37,232.24,232.24,453900001.0
2007-08-23 20:03:00,232.24,232.33,232.24,232.31,374000001.0
2007-08-23 20:04:00,232.31,232.4,232.29,232.4,206200000.0
2007-08-23 20:05:00,232.38,232.42,232.34,232.37,297900000.0
2007-08-23 20:06:00,232.37,232.57,232.37,232.57,133500000.0
2007-08-23 20:07:00,232.56,232.72,232.457,232.69,741400004.0
2007-08-23 20:08:00,232.69,232.77,232.62,232.75,68700000.0
2007-08-23 20:09:00,232.75,232.88,232.75,232.86,308200000.0
2007-08-23 20:10:00,232.86,232.91,232.78,232.78,153600000.0
2007-08-23 20:11:00,232.76,232.76,232.7,232.73,419400000.0
2007-08-23 20:12:00,232.72,232.83,232.69,232.82,242900000.0
2007-08-23 20:13:00,232.81,232.83,232.78,232.79,187900000.0
2007-08-23 20:14:00,232.8,232.85,232.79,232.83,68600000.0
2007-08-23 20:15:00,232.81,232.83,232.81,232.81,40400000.0
2007-08-23 20:16:00,232.82,232.82,232.71,232.73,275800000.0
2007-08-23 20:17:00,232.73,232.74,232.7,232.74,82800000.0
2007-08-23 20:18:00,232.73,232.8,232.71,232.78,296800000.0
2007-08-23 20:19:00,232.77,232.82,232.77,232.82,178800000.0
2007-08-23 20:20:00,232.81,232.91,232.8,232.86,343100000.0
2007-08-23 20:21:00,232.88,232.91,232.86,232.88,190800000.0
2007-08-23 20:22:00,232.87,232.87,232.79,232.84,437200000.0
2007-08-23 20:23:00,232.83,232.83,232.72,232.74,143700000.0
2007-08-23 20:24:00,232.72,232.74,232.61,232.62,373900000.0
2007-08-23 20:25:00,232.62,232.64,232.6,232.63,639699998.0
2007-08-23 20:26:00,232.63,232.68,232.62,232.68,134200000.0
2007-08-23 20:27:00,232.68,232.73,232.67,232.7,641700001.0
2007-08-23 20:28:00,232.7,232.73,232.69,232.72,272000000.0
2007-08-23 20:29:00,232.71,232.71,232.64,232.64,174600000.0
2007-08-23 20:30:00,232.62,232.68,232.62,232.66,296600001.0
2007-08-23 20:31:00,232.65,232.7,232.65,232.68,143500000.0
2007-08-23 20:32:00,232.68,232.68,232.62,232.66,78000000.0
2007-08-23 20:33:00,232.66,232.66,232.6,232.64,163400000.0
2007-08-23 20:34:00,232.64,232.69,232.62,232.69,359700003.0
2007-08-23 20:35:00,232.7,232.73,232.66,232.68,250600000.0
2007-08-23 20:36:00,232.67,232.68,232.66,232.68,85700000.0
2007-08-23 20:37:00,232.68,232.69,232.68,232.68,147000000.0
2007-08-23 20:38:00,232.68,232.7,232.67,232.7,98700000.0
2007-08-23 20:39:00,232.7,232.71,232.58,232.58,415900001.0
2007-08-23 20:40:00,232.57,232.58,232.42,232.42,864899999.0
2007-08-23 20:41:00,232.42,232.44,232.32,232.34,728199999.0
2007-08-23 20:42:00,232.34,232.35,232.2,232.29,560800000.0
2007-08-23 20:43:00,232.29,232.32,232.25,232.27,329800000.0
2007-08-23 20:44:00,232.27,232.29,232.26,232.29,312500000.0
2007-08-23 20:45:00,232.3,232.3,232.24,232.24,294899999.0
2007-08-23 20:46:00,232.25,232.29,232.23,232.26,281499999.0
2007-08-23 20:47:00,232.26,232.28,232.25,232.25,217700000.0
2007-08-23 20:48:00,232.25,232.25,232.11,232.12,329900000.0
2007-08-23 20:49:00,232.12,232.16,232.1,232.12,566800001.0
2007-08-23 20:50:00,232.14,232.16,232.1,232.16,362100001.0
2007-08-23 20:51:00,232.14,232.2,232.12,232.18,295899997.0
2007-08-23 20:52:00,232.18,232.18,232.13,232.14,298900002.0
2007-08-23 20:53:00,232.14,232.16,232.13,232.14,65400000.0
2007-08-23 20:54:00,232.14,232.2,232.12,232.16,358600000.0
2007-08-23 20:55:00,232.17,232.17,232.07,232.13,280400000.0
2007-08-23 20:56:00,232.13,232.14,232.1,232.14,98600000.0
2007-08-23 20:57:00,232.14,232.14,232.08,232.1,256700000.0
2007-08-23 20:58:00,232.1,232.18,232.09,232.17,225400000.0
2007-08-23 20:59:00,232.17,232.17,232.11,232.11,340600000.0
2007-08-23 21:00:00,232.11,232.16,232.11,232.12,473500000.0
2007-08-23 21:01:00,232.13,232.16,232.12,232.16,373700000.0
2007-08-23 21:02:00,232.16,232.21,232.13,232.18,175300000.0
2007-08-23 21:03:00,232.19,232.22,232.14,232.14,307300001.0
2007-08-23 21:04:00,232.14,232.14,232.08,232.13,547800001.0
2007-08-23 21:05:00,232.14,232.18,232.12,232.18,165600000.0
2007-08-23 21:06:00,232.17,232.17,232.12,232.15,140000001.0
2007-08-23 21:07:00,232.14,232.15,232.09,232.1,487000001.0
2007-08-23 21:08:00,232.09,232.09,232.04,232.07,186600000.0
2007-08-23 21:09:00,232.07,232.07,232.02,232.05,370200000.0
2007-08-23 21:10:00,232.05,232.05,231.99,232.02,374700000.0
2007-08-23 21:11:00,232.03,232.09,232.03,232.08,357300001.0
2007-08-23 21:12:00,232.07,232.11,232.04,232.11,338500000.0
2007-08-23 21:13:00,232.11,232.11,232.07,232.08,27400000.0
2007-08-23 21:14:00,232.08,232.08,232.06,232.07,98900000.0
2007-08-23 21:15:00,232.06,232.07,231.97,231.99,514599998.0
2007-08-23 21:16:00,231.99,232.02,231.98,232.02,171200000.0
2007-08-23 21:17:00,232.02,232.12,232.02,232.09,354500000.0
2007-08-23 21:18:00,232.09,232.22,232.09,232.22,810800001.0
2007-08-23 21:19:00,232.22,232.33,232.2,232.24,1280500004.0
2007-08-23 21:20:00,232.23,232.48,232.23,232.48,794700001.0
2007-08-23 21:21:00,232.48,232.6,232.48,232.58,902700000.0
2007-08-23 21:22:00,232.58,232.68,232.58,232.67,855700001.0
2007-08-23 21:23:00,232.67,232.95,232.67,232.84,991500000.0
2007-08-23 21:24:00,232.83,232.85,232.78,232.78,542900000.0
2007-08-23 21:25:00,232.78,232.79,232.62,232.67,632400000.0
2007-08-23 21:26:00,232.67,232.75,232.65,232.67,557100000.0
2007-08-23 21:27:00,232.65,232.67,232.62,232.64,289800000.0
2007-08-23 21:28:00,232.66,232.71,232.54,232.58,843100005.0
2007-08-23 21:29:00,232.58,232.605,232.49,232.495,1033000001.0
2007-08-23 21:30:00,232.5,232.58,232.49,232.53,1055700002.0
2007-08-23 21:31:00,232.52,232.52,232.41,232.46,437400000.0
2007-08-23 21:32:00,232.46,232.5,232.42,232.48,366700000.0
2007-08-23 21:33:00,232.46,232.46,232.38,232.42,341500000.0
2007-08-23 21:34:00,232.42,232.43,232.37,232.42,459300000.0
2007-08-23 21:35:00,232.42,232.44,232.37,232.415,283100000.0
2007-08-23 21:36:00,232.41,232.44,232.3,232.35,959000000.0
2007-08-23 21:37:00,232.35,232.38,232.32,232.38,333300000.0
2007-08-23 21:38:00,232.38,232.38,232.23,232.325,863000002.0
2007-08-23 21:39:00,232.34,232.35,232.31,232.34,177900000.0
2007-08-23 21:40:00,232.33,232.33,232.295,232.32,377000001.0
2007-08-23 21:41:00,232.31,232.36,232.28,232.33,422800001.0
2007-08-23 21:42:00,232.32,232.4,232.3,232.4,283999999.0
2007-08-23 21:43:00,232.39,232.48,232.39,232.44,601600001.0
2007-08-23 21:44:00,232.46,232.5,232.44,232.44,399600000.0
2007-08-23 21:45:00,232.44,232.51,232.4,232.48,438000000.0
2007-08-23 21:46:00,232.48,232.65,232.48,232.62,535500000.0
2007-08-23 21:47:00,232.64,232.72,232.61,232.63,1091499995.0
2007-08-23 21:48:00,232.63,232.63,232.59,232.6,540700005.0
2007-08-23 21:49:00,232.57,232.67,232.55,232.66,843999998.0
2007-08-23 21:50:00,232.66,232.69,232.61,232.69,225900000.0
2007-08-23 21:51:00,232.69,232.69,232.52,232.52,486900000.0
2007-08-23 21:52:00,232.52,232.56,232.42,232.42,604100002.0
2007-08-23 21:53:00,232.42,232.47,232.41,232.46,611200000.0
2007-08-23 21:54:00,232.48,232.5,232.465,232.48,219800000.0
2007-08-23 21:55:00,232.48,232.5,232.48,232.48,44300000.0
2007-08-23 21:56:00,232.48,232.48,232.45,232.47,62400000.0
2007-08-23 21:57:00,232.46,232.515,232.44,232.49,427200000.0
2007-08-23 21:58:00,232.49,232.57,232.49,232.55,342500000.0
2007-08-23 21:59:00,232.55,232.64,232.55,232.62,229000000.0
2007-08-23 22:00:00,232.61,232.68,232.55,232.55,426500000.0
2007-08-23 22:01:00,232.545,232.62,232.52,232.62,707600000.0
2007-08-23 22:02:00,232.62,232.63,232.58,232.6,375900003.0
2007-08-23 22:03:00,232.61,232.64,232.6,232.64,218999999.0
2007-08-23 22:04:00,232.64,232.68,232.625,232.66,419900000.0
2007-08-23 22:05:00,232.675,232.69,232.63,232.69,343899998.0
2007-08-23 22:06:00,232.69,232.69,232.62,232.67,731100004.0
2007-08-23 22:07:00,232.69,232.72,232.655,232.72,416499998.0
2007-08-23 22:08:00,232.74,232.79,232.74,232.78,235400000.0
2007-08-23 22:09:00,232.78,232.8,232.76,232.78,275800000.0
2007-08-23 22:10:00,232.78,232.87,232.77,232.85,431600000.0
2007-08-23 22:11:00,232.85,232.89,232.815,232.815,175800000.0
2007-08-23 22:12:00,232.815,232.85,232.795,232.8,526700000.0
2007-08-23 22:13:00,232.805,232.875,232.77,232.845,476999999.0
2007-08-23 22:14:00,232.85,232.9,232.85,232.9,248200000.0
2007-08-23 22:15:00,232.9,232.96,232.88,232.95,414399997.0
2007-08-23 22:16:00,232.95,233.03,232.95,232.995,453700000.0
2007-08-23 22:17:00,232.995,233.21,232.995,233.16,623300000.0
2007-08-23 22:18:00,233.15,233.28,233.12,233.21,1102300001.0
2007-08-23 22:19:00,233.215,233.32,233.21,233.245,876700004.0
2007-08-23 22:20:00,233.25,233.3,233.23,233.27,683300001.0
2007-08-23 22:21:00,233.28,233.29,233.22,233.28,339900000.0
2007-08-23 22:22:00,233.27,233.28,233.25,233.25,197599997.0
2007-08-23 22:23:00,233.25,233.27,233.165,233.165,1017800001.0
2007-08-23 22:24:00,233.165,233.18,233.11,233.15,519800000.0
2007-08-23 22:25:00,233.15,233.15,233.09,233.135,582600000.0
2007-08-23 22:26:00,233.13,233.145,233.09,233.11,197800000.0
2007-08-23 22:27:00,233.1,233.105,233.06,233.07,441099999.0
2007-08-23 22:28:00,233.07,233.08,233.04,233.04,224300001.0
2007-08-23 22:29:00,233.05,233.07,233.045,233.055,169000000.0
2007-08-23 22:30:00,233.06,233.12,233.035,233.09,528699998.0
2007-08-23 22:31:00,233.09,233.09,233.03,233.04,230299998.0
2007-08-23 22:32:00,233.05,233.05,233.02,233.03,150300000.0
2007-08-23 22:33:00,233.03,233.05,233.0,233.05,152700000.0
2007-08-23 22:34:00,233.05,233.05,233.015,233.02,383699998.0
2007-08-23 22:35:00,233.025,233.05,233.02,233.025,140000000.0
2007-08-23 22:36:00,233.03,233.03,233.03,233.03,23600000.0
2007-08-23 22:37:00,233.03,233.05,233.03,233.05,104800000.0
2007-08-23 22:38:00,233.05,233.05,233.05,233.05,8800000.0
2007-08-23 22:39:00,233.04,233.04,232.94,232.94,266100000.0
2007-08-23 22:40:00,232.95,232.98,232.86,232.9,899299994.0
2007-08-23 22:41:00,232.9,232.905,232.86,232.88,131500000.0
2007-08-23 22:42:00,232.88,232.9,232.875,232.875,95900000.0
2007-08-23 22:43:00,232.87,232.875,232.86,232.86,68700000.0
2007-08-23 22:44:00,232.855,232.87,232.845,232.86,90300000.0
2007-08-23 22:45:00,232.86,232.865,232.855,232.865,26800000.0
2007-08-23 22:46:00,232.87,232.88,232.83,232.875,159100000.0
2007-08-23 22:47:00,232.875,232.91,232.865,232.91,220600000.0
2007-08-23 22:48:00,232.9,232.95,232.9,232.92,296900005.0
2007-08-23 22:49:00,232.935,232.99,232.935,232.98,201700000.0
2007-08-23 22:50:00,232.98,233.06,232.97,233.06,204800000.0
2007-08-23 22:51:00,233.06,233.08,233.04,233.06,301600001.0
2007-08-23 22:52:00,233.06,233.1,233.06,233.075,250200001.0
2007-08-23 22:53:00,233.075,233.075,233.04,233.06,143600000.0
2007-08-23 22:54:00,233.06,233.06,233.0,233.0,132100000.0
2007-08-23 22:55:00,233.0,233.01,232.91,232.96,364399999.0
2007-08-23 22:56:00,232.98,233.025,232.9,232.9,298800000.0
2007-08-23 22:57:00,232.925,232.955,232.91,232.955,135900000.0
2007-08-23 22:58:00,232.96,232.995,232.93,232.975,122400000.0
2007-08-23 22:59:00,232.97,233.01,232.96,233.01,58100000.0
2007-08-23 23:00:00,232.99,233.02,232.96,233.02,52200000.0
2007-08-23 23:01:00,233.03,233.07,232.97,232.97,54700000.0
2007-08-23 23:02:00,233.0,233.01,232.94,232.97,47600000.0
2007-08-23 23:03:00,233.02,233.22,233.02,233.19,71600000.0
2007-08-23 23:04:00,233.19,233.26,233.18,233.18,74900000.0
2007-08-23 23:05:00,233.18,233.24,233.18,233.24,27700000.0
2007-08-23 23:06:00,233.23,233.24,233.14,233.24,54900000.0
2007-08-23 23:07:00,233.24,233.26,233.22,233.24,26200000.0
2007-08-23 23:08:00,233.24,233.24,233.15,233.22,85100000.0
2007-08-23 23:09:00,233.2,233.46,233.2,233.42,264500000.0
2007-08-23 23:10:00,233.42,233.57,233.33,233.51,310200000.0
2007-08-23 23:11:00,233.51,233.57,233.42,233.51,347900000.0
2007-08-23 23:12:00,233.51,233.53,233.44,233.53,184700000.0
2007-08-23 23:13:00,233.53,233.53,233.35,233.42,192100000.0
2007-08-23 23:14:00,233.4,233.4,233.25,233.29,249100000.0
2007-08-23 23:15:00,233.31,233.36,233.25,233.31,279000000.0
2007-08-23 23:16:00,233.32,233.33,233.26,233.33,252900000.0
2007-08-23 23:17:00,233.33,233.35,233.24,233.25,322100000.0
2007-08-23 23:18:00,233.245,233.28,233.24,233.24,116700000.0
2007-08-23 23:19:00,233.23,233.41,233.23,233.38,810699994.0
2007-08-23 23:20:00,233.4,233.49,233.4,233.43,248000001.0
2007-08-23 23:21:00,233.44,233.45,233.39,233.39,86700000.0
2007-08-23 23:22:00,233.39,233.415,233.24,233.32,184200000.0
2007-08-23 23:23:00,233.32,233.355,233.225,233.29,344800000.0
2007-08-23 23:24:00,233.29,233.385,233.29,233.385,182800000.0
2007-08-23 23:25:00,233.385,233.385,233.35,233.37,127400000.0
2007-08-23 23:26:00,233.355,233.37,233.29,233.31,116700000.0
2007-08-23 23:27:00,233.315,233.345,233.24,233.25,131900000.0
2007-08-23 23:28:00,233.23,233.31,233.23,233.31,219200000.0
2007-08-23 23:29:00,233.31,233.31,233.27,233.3,154700000.0
2007-08-23 23:30:00,233.32,233.32,233.28,233.28,51600000.0
2007-08-23 23:31:00,233.28,233.3,233.28,233.3,27800000.0
2007-08-23 23:32:00,233.3,233.34,233.27,233.3,185600000.0
2007-08-23 23:33:00,233.3,233.34,233.28,233.34,109800000.0
2007-08-23 23:34:00,233.32,233.33,233.3,233.3,278200000.0
2007-08-23 23:35:00,233.3,233.35,233.3,233.35,271300000.0
2007-08-23 23:36:00,233.32,233.33,233.3,233.3,176599998.0
2007-08-23 23:37:00,233.3,233.32,233.27,233.3,189999998.0
2007-08-23 23:38:00,233.31,233.32,233.29,233.3,39100000.0
2007-08-23 23:39:00,233.3,233.32,233.28,233.31,236500000.0
2007-08-23 23:40:00,233.31,233.33,233.29,233.33,124500000.0
2007-08-23 23:41:00,233.32,233.34,233.25,233.34,181900000.0
2007-08-23 23:42:00,233.33,233.34,233.33,233.33,26000000.0
2007-08-23 23:43:00,233.3,233.34,233.3,233.33,31800000.0
2007-08-23 23:44:00,233.33,233.34,233.13,233.22,125500000.0
2007-08-23 23:45:00,233.24,233.26,233.08,233.14,110200000.0
2007-08-23 23:46:00,233.15,233.22,233.13,233.18,78200000.0
2007-08-23 23:47:00,233.17,233.17,233.13,233.13,21000000.0
2007-08-23 23:48:00,233.16,233.17,233.13,233.15,61100000.0
2007-08-23 23:49:00,233.18,233.18,233.18,233.18,1100000.0
2007-08-23 23:50:00,233.17,233.22,233.15,233.22,76400000.0
2007-08-23 23:51:00,233.25,233.255,233.15,233.235,306100000.0
2007-08-23 23:52:00,233.23,233.24,233.23,233.24,25400000.0
2007-08-23 23:53:00,233.21,233.22,233.21,233.22,16400000.0
2007-08-23 23:54:00,233.22,233.22,233.2,233.22,24000000.0
2007-08-23 23:55:00,233.24,233.24,233.15,233.17,883000000.0
2007-08-23 23:56:00,233.18,233.22,233.17,233.21,625300000.0
2007-08-23 23:57:00,233.2,233.24,233.14,233.155,601900000.0
2007-08-23 23:58:00,233.165,233.185,233.165,233.165,38000000.0
2007-08-23 23:59:00,233.18,233.22,233.1,233.19,199500000.0
2007-08-24 00:00:00,233.19,233.19,233.13,233.155,85200000.0
2007-08-24 00:01:00,233.15,233.15,233.1,233.1,40500000.0
2007-08-24 00:02:00,233.11,233.13,233.1,233.11,92200000.0
2007-08-24 00:03:00,233.11,233.11,233.06,233.06,37900000.0
2007-08-24 00:04:00,233.08,233.08,233.07,233.07,4300000.0
2007-08-24 00:05:00,233.08,233.08,233.06,233.06,6400000.0
2007-08-24 00:06:00,233.06,233.06,232.92,232.94,342000000.0
2007-08-24 00:07:00,232.94,232.96,232.895,232.93,139500000.0
2007-08-24 00:08:00,232.93,232.94,232.91,232.92,42000000.0
2007-08-24 00:09:00,232.92,232.92,232.85,232.92,96900000.0
2007-08-24 00:10:00,232.885,232.92,232.84,232.84,145700000.0
2007-08-24 00:11:00,232.86,232.86,232.78,232.795,172500000.0
2007-08-24 00:12:00,232.8,232.84,232.77,232.79,229300000.0
2007-08-24 00:13:00,232.79,232.82,232.77,232.79,145600000.0
2007-08-24 00:14:00,232.785,232.8,232.73,232.79,171200000.0
2007-08-24 00:15:00,232.79,232.83,232.76,232.77,238600000.0
2007-08-24 00:16:00,232.78,232.8,232.77,232.775,104400000.0
2007-08-24 00:17:00,232.775,232.83,232.77,232.79,85600000.0
2007-08-24 00:18:00,232.81,232.83,232.79,232.83,75700000.0
2007-08-24 00:19:00,232.83,232.83,232.805,232.82,14400000.0
2007-08-24 00:20:00,232.815,232.82,232.785,232.785,219500000.0
2007-08-24 00:21:00,232.8,232.8,232.77,232.775,58000000.0
2007-08-24 00:22:00,232.775,232.79,232.775,232.775,34400000.0
2007-08-24 00:23:00,232.77,232.77,232.77,232.77,13700000.0
2007-08-24 00:24:00,232.77,232.79,232.74,232.78,257100000.0
2007-08-24 00:25:00,232.79,232.81,232.77,232.81,139600000.0
2007-08-24 00:26:00,232.81,232.81,232.79,232.81,36300000.0
2007-08-24 00:27:00,232.83,232.85,232.79,232.81,143800000.0
2007-08-24 00:28:00,232.84,232.84,232.77,232.79,80300000.0
2007-08-24 00:29:00,232.795,232.85,232.79,232.81,283100002.0
2007-08-24 00:30:00,232.8,232.83,232.8,232.83,50600001.0
2007-08-24 00:31:00,232.83,232.83,232.79,232.81,112800000.0
2007-08-24 00:32:00,232.81,232.81,232.67,232.67,194200000.0
2007-08-24 00:33:00,232.71,232.79,232.65,232.65,216200000.0
2007-08-24 00:34:00,232.65,232.67,232.57,232.63,244200000.0
2007-08-24 00:35:00,232.63,232.67,232.625,232.67,12500000.0
2007-08-24 00:36:00,232.665,232.665,232.6,232.62,48200000.0
2007-08-24 00:37:00,232.61,232.63,232.61,232.63,14900000.0
2007-08-24 00:38:00,232.65,232.67,232.65,232.67,141300000.0
2007-08-24 00:39:00,232.68,232.69,232.67,232.68,168400000.0
2007-08-24 00:40:00,232.68,232.7,232.67,232.69,181100000.0
2007-08-24 00:41:00,232.69,232.74,232.68,232.72,158000000.0
2007-08-24 00:42:00,232.73,232.73,232.71,232.71,51800000.0
2007-08-24 00:43:00,232.71,232.71,232.57,232.59,675599993.0
2007-08-24 00:44:00,232.6,232.61,232.56,232.56,195499999.0
2007-08-24 00:45:00,232.59,232.59,232.395,232.47,463099999.0
2007-08-24 00:46:00,232.5,232.51,232.4,232.5,162700000.0
2007-08-24 00:47:00,232.5,232.515,232.47,232.5,134200000.0
2007-08-24 00:48:00,232.5,232.51,232.47,232.5,33100000.0
2007-08-24 00:49:00,232.5,232.5,232.28,232.28,250499999.0
2007-08-24 00:50:00,232.28,232.3,232.26,232.29,129800000.0
2007-08-24 00:51:00,232.29,232.495,232.29,232.435,691100000.0
2007-08-24 00:52:00,232.44,232.5,232.44,232.47,428100001.0
2007-08-24 00:53:00,232.47,232.52,232.44,232.45,583900001.0
2007-08-24 00:54:00,232.45,232.46,232.36,232.45,360300000.0
2007-08-24 00:55:00,232.44,232.46,232.42,232.43,76000000.0
2007-08-24 00:56:00,232.44,232.45,232.41,232.43,40600000.0
2007-08-24 00:57:00,232.43,232.46,232.38,232.41,255600001.0
2007-08-24 00:58:00,232.43,232.43,232.33,232.36,240600001.0
2007-08-24 00:59:00,232.37,232.38,232.34,232.37,126700000.0
2007-08-24 01:00:00,232.37,232.37,232.34,232.34,169899996.0
2007-08-24 01:01:00,232.34,232.37,232.25,232.25,317299997.0
2007-08-24 01:02:00,232.23,232.23,232.13,232.17,568200000.0
2007-08-24 01:03:00,232.14,232.2,232.14,232.19,175500000.0
2007-08-24 01:04:00,232.19,232.19,231.98,232.01,438799999.0
2007-08-24 01:05:00,232.01,232.08,231.92,232.08,702400000.0
2007-08-24 01:06:00,232.08,232.17,232.08,232.17,542499999.0
2007-08-24 01:07:00,232.155,232.17,232.1,232.16,435200000.0
2007-08-24 01:08:00,232.155,232.31,232.14,232.15,687200002.0
2007-08-24 01:09:00,232.15,232.19,232.04,232.06,664399999.0
2007-08-24 01:10:00,232.05,232.1,232.04,232.095,399100002.0
2007-08-24 01:11:00,232.1,232.29,232.085,232.29,635200002.0
2007-08-24 01:12:00,232.29,232.44,232.28,232.28,528700000.0
2007-08-24 01:13:00,232.27,232.32,232.19,232.21,1035599999.0
2007-08-24 01:14:00,232.21,232.23,232.11,232.12,378299999.0
2007-08-24 01:15:00,232.12,232.14,232.03,232.06,629500000.0
2007-08-24 01:16:00,232.06,232.06,231.92,231.95,306100000.0
2007-08-24 01:17:00,231.95,232.08,231.95,232.05,488000000.0
2007-08-24 01:18:00,232.06,232.06,231.97,231.97,137000000.0
2007-08-24 01:19:00,232.0,232.16,231.97,232.07,466400000.0
2007-08-24 01:20:00,232.07,232.09,232.07,232.07,23200000.0
2007-08-24 01:21:00,232.07,232.18,232.07,232.18,170700000.0
2007-08-24 01:22:00,232.17,232.17,232.17,232.17,41200000.0
2007-08-24 01:23:00,232.17,232.23,232.155,232.205,139500000.0
2007-08-24 01:24:00,232.205,232.33,232.205,232.28,216400000.0
2007-08-24 01:25:00,232.28,232.33,232.26,232.31,304300000.0
2007-08-24 01:26:00,232.32,232.68,232.32,232.68,393500000.0
2007-08-24 01:27:00,232.68,232.76,232.54,232.73,971000003.0
2007-08-24 01:28:00,232.72,232.73,232.64,232.65,571900002.0
2007-08-24 01:29:00,232.64,232.66,232.6,232.65,469600000.0
2007-08-24 01:30:00,232.65,232.67,232.57,232.59,415900000.0
2007-08-24 01:31:00,232.59,232.59,232.44,232.475,561699996.0
2007-08-24 01:32:00,232.5,232.51,232.4,232.49,607299999.0
2007-08-24 01:33:00,232.5,232.5,232.46,232.485,344800000.0
2007-08-24 01:34:00,232.485,232.54,232.485,232.54,239100000.0
2007-08-24 01:35:00,232.535,232.55,232.48,232.48,216700000.0
2007-08-24 01:36:00,232.48,232.48,232.42,232.47,205900000.0
2007-08-24 01:37:00,232.49,232.52,232.49,232.49,112100000.0
2007-08-24 01:38:00,232.5,232.52,232.5,232.52,32400000.0
2007-08-24 01:39:00,232.51,232.61,232.51,232.61,133500000.0
2007-08-24 01:40:00,232.62,232.71,232.62,232.71,340800000.0
2007-08-24 01:41:00,232.73,232.77,232.66,232.7,336200000.0
2007-08-24 01:42:00,232.7,232.72,232.68,232.68,189400000.0
2007-08-24 01:43:00,232.68,232.7,232.63,232.66,292800004.0
2007-08-24 01:44:00,232.65,232.65,232.565,232.57,275700001.0
2007-08-24 01:45:00,232.57,232.57,232.5,232.51,184599999.0
2007-08-24 01:46:00,232.51,232.51,232.47,232.49,237200000.0
2007-08-24 01:47:00,232.49,232.56,232.49,232.56,167100000.0
2007-08-24 01:48:00,232.56,232.56,232.5,232.5,85600000.0
2007-08-24 01:49:00,232.51,232.51,232.5,232.5,27600000.0
2007-08-24 01:50:00,232.5,232.52,232.47,232.5,313600001.0
2007-08-24 01:51:00,232.51,232.61,232.5,232.56,375700000.0
2007-08-24 01:52:00,232.56,232.56,232.51,232.515,150600000.0
2007-08-24 01:53:00,232.535,232.59,232.52,232.545,332000000.0
2007-08-24 01:54:00,232.545,232.66,232.525,232.66,293300000.0
2007-08-24 01:55:00,232.67,232.71,232.595,232.63,675800002.0
2007-08-24 01:56:00,232.615,232.63,232.58,232.6,453000000.0
2007-08-24 01:57:00,232.6,232.6,232.59,232.59,34300000.0
2007-08-24 01:58:00,232.59,232.65,232.54,232.65,280000000.0
2007-08-24 01:59:00,232.65,232.65,232.595,232.61,48800000.0
2007-08-24 02:00:00,232.61,232.67,232.61,232.66,396400000.0
2007-08-24 02:01:00,232.65,232.72,232.58,232.62,748000000.0
2007-08-24 02:02:00,232.62,232.74,232.62,232.66,697400001.0
2007-08-24 02:03:00,232.66,232.7,232.65,232.69,366400000.0
2007-08-24 02:04:00,232.69,232.72,232.67,232.7,404900002.0
2007-08-24 02:05:00,232.7,232.7,232.66,232.66,165000000.0
2007-08-24 02:06:00,232.655,232.73,232.655,232.71,401400000.0
2007-08-24 02:07:00,232.73,232.82,232.73,232.82,264200000.0
2007-08-24 02:08:00,232.82,232.82,232.8,232.82,295299999.0
2007-08-24 02:09:00,232.82,233.04,232.82,232.98,1146900000.0
2007-08-24 02:10:00,232.98,233.01,232.94,232.94,682100003.0
2007-08-24 02:11:00,232.95,232.97,232.86,232.87,522000002.0
2007-08-24 02:12:00,232.88,232.89,232.82,232.88,1534400004.0
2007-08-24 02:13:00,232.88,232.88,232.77,232.83,423900000.0
2007-08-24 02:14:00,232.83,232.85,232.83,232.85,135800000.0
2007-08-24 02:15:00,232.85,232.94,232.84,232.93,246100000.0
2007-08-24 02:16:00,232.92,232.92,232.84,232.84,445800000.0
2007-08-24 02:17:00,232.84,232.86,232.73,232.73,838300000.0
2007-08-24 02:18:00,232.73,232.79,232.72,232.785,280500000.0
2007-08-24 02:19:00,232.785,232.86,232.785,232.84,68300000.0
2007-08-24 02:20:00,232.82,232.84,232.76,232.78,568100000.0
2007-08-24 02:21:00,232.78,232.82,232.76,232.82,200000000.0
2007-08-24 02:22:00,232.83,232.87,232.78,232.83,565600001.0
2007-08-24 02:23:00,232.84,232.87,232.84,232.87,160600000.0
2007-08-24 02:24:00,232.87,232.87,232.85,232.85,160200000.0
2007-08-24 02:25:00,232.85,232.86,232.77,232.78,846600001.0
2007-08-24 02:26:00,232.775,232.85,232.775,232.83,330700000.0
2007-08-24 02:27:00,232.83,232.84,232.82,232.83,148800000.0
2007-08-24 02:28:00,232.84,232.9,232.84,232.9,193600000.0
2007-08-24 02:29:00,232.9,233.01,232.89,233.01,405300000.0
2007-08-24 02:30:00,233.02,233.17,233.01,233.09,855400000.0
2007-08-24 02:31:00,233.09,233.15,233.04,233.11,1076700004.0
2007-08-24 02:32:00,233.1,233.11,233.02,233.05,744200001.0
2007-08-24 02:33:00,233.05,233.05,233.0,233.03,438300000.0
2007-08-24 02:34:00,233.02,233.07,232.96,233.05,788400002.0
2007-08-24 02:35:00,233.05,233.09,233.03,233.05,348600001.0
2007-08-24 02:36:00,233.05,233.05,233.03,233.03,265700000.0
2007-08-24 02:37:00,233.03,233.03,232.94,232.99,918600002.0
2007-08-24 02:38:00,232.99,233.01,232.93,232.96,514900000.0
2007-08-24 02:39:00,232.96,233.05,232.94,233.025,641300000.0
2007-08-24 02:40:00,233.02,233.04,233.02,233.03,203200000.0
2007-08-24 02:41:00,233.03,233.05,233.02,233.03,219300000.0
2007-08-24 02:42:00,233.02,233.05,232.99,233.04,327900000.0
2007-08-24 02:43:00,233.05,233.07,233.05,233.07,101600000.0
2007-08-24 02:44:00,233.07,233.11,233.03,233.08,247100000.0
2007-08-24 02:45:00,233.07,233.1,233.03,233.04,385800000.0
2007-08-24 02:46:00,233.04,233.04,233.0,233.04,392899999.0
2007-08-24 02:47:00,233.02,233.03,232.89,232.93,616300000.0
2007-08-24 02:48:00,232.93,233.01,232.92,232.97,691000002.0
2007-08-24 02:49:00,232.98,232.98,232.89,232.9,330000000.0
2007-08-24 02:50:00,232.9,232.92,232.87,232.91,316700000.0
2007-08-24 02:51:00,232.91,233.0,232.9,232.98,258500000.0
2007-08-24 02:52:00,232.98,232.99,232.96,232.96,313100000.0
2007-08-24 02:53:00,232.97,233.0,232.96,232.99,455600001.0
2007-08-24 02:54:00,233.0,233.0,232.945,232.96,559599997.0
2007-08-24 02:55:00,232.96,233.01,232.95,232.99,612899998.0
2007-08-24 02:56:00,232.99,233.01,232.94,232.99,263700000.0
2007-08-24 02:57:00,232.99,233.01,232.94,232.97,320300000.0
2007-08-24 02:58:00,232.97,233.0,232.93,232.97,425500000.0
2007-08-24 02:59:00,232.97,232.97,232.91,232.93,262700000.0
2007-08-24 03:00:00,232.93,232.93,232.88,232.92,643400001.0
2007-08-24 03:01:00,232.92,232.94,232.875,232.89,463100000.0
2007-08-24 03:02:00,232.9,232.91,232.83,232.84,458899998.0
2007-08-24 03:03:00,232.86,232.92,232.83,232.92,244700000.0
2007-08-24 03:04:00,232.92,232.93,232.88,232.9,250800000.0
2007-08-24 03:05:00,232.9,232.91,232.86,232.87,424200000.0
2007-08-24 03:06:00,232.86,232.86,232.84,232.84,63300000.0
2007-08-24 03:07:00,232.84,232.85,232.82,232.83,370400001.0
2007-08-24 03:08:00,232.83,232.83,232.77,232.81,391000001.0
2007-08-24 03:09:00,232.83,232.88,232.79,232.87,433900000.0
2007-08-24 03:10:00,232.87,232.87,232.85,232.86,95500000.0
2007-08-24 03:11:00,232.86,232.87,232.84,232.84,76700000.0
2007-08-24 03:12:00,232.84,232.85,232.82,232.85,112200000.0
2007-08-24 03:13:00,232.85,232.88,232.85,232.86,113000000.0
2007-08-24 03:14:00,232.86,232.89,232.83,232.84,196400000.0
2007-08-24 03:15:00,232.84,232.85,232.81,232.81,328400000.0
2007-08-24 03:16:00,232.81,232.83,232.78,232.82,244300000.0
2007-08-24 03:17:00,232.81,232.82,232.79,232.8,119700001.0
2007-08-24 03:18:00,232.8,232.82,232.76,232.76,403699998.0
2007-08-24 03:19:00,232.77,232.79,232.71,232.74,193799999.0
2007-08-24 03:20:00,232.74,232.82,232.72,232.8,149800000.0
2007-08-24 03:21:00,232.8,232.86,232.8,232.81,350499998.0
2007-08-24 03:22:00,232.84,232.86,232.82,232.86,242100000.0
2007-08-24 03:23:00,232.84,232.92,232.84,232.9,399900001.0
2007-08-24 03:24:00,232.9,232.96,232.89,232.94,578100000.0
2007-08-24 03:25:00,232.94,232.96,232.92,232.92,394800000.0
2007-08-24 03:26:00,232.92,232.95,232.91,232.95,253000000.0
2007-08-24 03:27:00,232.95,232.96,232.93,232.95,570500000.0
2007-08-24 03:28:00,232.96,233.07,232.96,233.02,662900000.0
2007-08-24 03:29:00,233.0,233.06,232.99,232.99,634400000.0
2007-08-24 03:30:00,232.99,233.03,232.99,232.99,434600000.0
2007-08-24 03:31:00,232.98,233.01,232.98,232.99,213300000.0
2007-08-24 03:32:00,233.0,233.0,232.9,232.93,99100000.0
2007-08-24 03:33:00,232.93,232.97,232.87,232.95,897699994.0
2007-08-24 03:34:00,232.95,232.99,232.95,232.99,213799999.0
2007-08-24 03:35:00,233.01,233.06,233.0,233.05,454200000.0
2007-08-24 03:36:00,233.05,233.05,232.98,233.01,363499997.0
2007-08-24 03:37:00,233.0,233.04,233.0,233.04,175999999.0
2007-08-24 03:38:00,233.04,233.06,233.02,233.05,255399999.0
2007-08-24 03:39:00,233.04,233.22,233.04,233.18,1222600001.0
2007-08-24 03:40:00,233.18,233.29,233.17,233.25,517600000.0
2007-08-24 03:41:00,233.25,233.3,233.25,233.26,858599999.0
2007-08-24 03:42:00,233.26,233.28,233.21,233.25,490000001.0
2007-08-24 03:43:00,233.26,233.28,233.24,233.24,178999999.0
2007-08-24 03:44:00,233.26,233.27,233.25,233.26,53300000.0
2007-08-24 03:45:00,233.26,233.26,233.21,233.24,521100001.0
2007-08-24 03:46:00,233.24,233.26,233.24,233.26,523200000.0
2007-08-24 03:47:00,233.26,233.27,233.24,233.26,281600000.0
2007-08-24 03:48:00,233.26,233.29,233.24,233.27,342199999.0
2007-08-24 03:49:00,233.28,233.28,233.22,233.24,473900002.0
2007-08-24 03:50:00,233.24,233.25,233.21,233.22,219600000.0
2007-08-24 03:51:00,233.22,233.25,233.18,233.23,616900000.0
2007-08-24 03:52:00,233.23,233.26,233.23,233.26,138200000.0
2007-08-24 03:53:00,233.26,233.26,233.22,233.25,57600000.0
2007-08-24 03:54:00,233.25,233.25,233.2,233.2,179200000.0
2007-08-24 03:55:00,233.21,233.24,233.21,233.22,93100000.0
2007-08-24 03:56:00,233.22,233.24,233.21,233.23,183500000.0
2007-08-24 03:57:00,233.22,233.23,233.16,233.16,583900000.0
2007-08-24 03:58:00,233.17,233.21,233.17,233.19,191500000.0
2007-08-24 03:59:00,233.18,233.18,233.08,233.12,636199996.0
2007-08-24 04:00:00,233.13,233.17,233.11,233.16,528900003.0
2007-08-24 04:01:00,233.17,233.24,233.17,233.24,629600000.0
2007-08-24 04:02:00,233.24,233.26,233.22,233.22,967600000.0
2007-08-24 04:03:00,233.22,233.26,233.22,233.24,189800000.0
2007-08-24 04:04:00,233.24,233.24,233.19,233.19,133900000.0
2007-08-24 04:05:00,233.19,233.21,233.17,233.18,139200000.0
2007-08-24 04:06:00,233.18,233.19,233.16,233.16,147600000.0
2007-08-24 04:07:00,233.16,233.17,233.13,233.17,306200001.0
2007-08-24 04:08:00,233.17,233.17,233.12,233.14,278400001.0
2007-08-24 04:09:00,233.14,233.17,233.13,233.15,174800000.0
2007-08-24 04:10:00,233.15,233.15,233.09,233.11,392600000.0
2007-08-24 04:11:00,233.11,233.13,233.05,233.09,643700001.0
2007-08-24 04:12:00,233.09,233.11,233.08,233.08,262800002.0
2007-08-24 04:13:00,233.09,233.11,233.07,233.11,232900000.0
2007-08-24 04:14:00,233.11,233.13,233.105,233.11,248900001.0
2007-08-24 04:15:00,233.13,233.13,233.1,233.11,160799999.0
2007-08-24 04:16:00,233.13,233.13,233.11,233.11,229300000.0
2007-08-24 04:17:00,233.11,233.11,233.08,233.09,232000000.0
2007-08-24 04:18:00,233.09,233.11,233.09,233.09,335600000.0
2007-08-24 04:19:00,233.11,233.11,233.08,233.09,393300000.0
2007-08-24 04:20:00,233.09,233.11,233.09,233.09,178900000.0
2007-08-24 04:21:00,233.1,233.15,233.08,233.13,323899995.0
2007-08-24 04:22:00,233.14,233.14,233.13,233.13,19400000.0
2007-08-24 04:23:00,233.13,233.18,233.13,233.18,340500000.0
2007-08-24 04:24:00,233.19,233.19,233.15,233.17,161000000.0
2007-08-24 04:25:00,233.17,233.19,233.16,233.19,418300001.0
2007-08-24 04:26:00,233.19,233.21,233.19,233.2,573400000.0
2007-08-24 04:27:00,233.21,233.23,233.2,233.23,622499999.0
2007-08-24 04:28:00,233.23,233.23,233.22,233.22,143000000.0
2007-08-24 04:29:00,233.22,233.24,233.18,233.19,1077900000.0
2007-08-24 04:30:00,233.2,233.22,233.18,233.21,365300000.0
2007-08-24 04:31:00,233.21,233.21,233.19,233.21,115400001.0
2007-08-24 04:32:00,233.21,233.21,233.2,233.2,145100000.0
2007-08-24 04:33:00,233.18,233.21,233.18,233.21,126700000.0
2007-08-24 04:34:00,233.17,233.25,233.17,233.23,353000000.0
2007-08-24 04:35:00,233.23,233.23,233.21,233.21,125500000.0
2007-08-24 04:36:00,233.21,233.21,233.17,233.18,248799997.0
2007-08-24 04:37:00,233.19,233.19,233.175,233.18,295300002.0
2007-08-24 04:38:00,233.19,233.2,233.19,233.2,108800000.0
2007-08-24 04:39:00,233.21,233.21,233.19,233.19,50400000.0
2007-08-24 04:40:00,233.19,233.19,233.11,233.11,483100000.0
2007-08-24 04:41:00,233.1,233.15,233.09,233.11,373900000.0
2007-08-24 04:42:00,233.11,233.15,233.1,233.15,362400000.0
2007-08-24 04:43:00,233.15,233.15,233.06,233.13,783999997.0
2007-08-24 04:44:00,233.13,233.19,233.11,233.17,846099998.0
2007-08-24 04:45:00,233.17,233.19,233.13,233.17,421399999.0
2007-08-24 04:46:00,233.17,233.18,233.13,233.17,652399999.0
2007-08-24 04:47:00,233.17,233.21,233.16,233.2,342200000.0
2007-08-24 04:48:00,233.2,233.21,233.2,233.2,53100000.0
2007-08-24 04:49:00,233.2,233.23,233.19,233.23,232300000.0
2007-08-24 04:50:00,233.23,233.23,233.21,233.22,153300000.0
2007-08-24 04:51:00,233.23,233.27,233.22,233.25,144899999.0
2007-08-24 04:52:00,233.26,233.35,233.26,233.33,661800000.0
2007-08-24 04:53:00,233.34,233.35,233.23,233.29,912799998.0
2007-08-24 04:54:00,233.27,233.31,233.26,233.27,384000000.0
2007-08-24 04:55:00,233.27,233.3,233.27,233.29,160700000.0
2007-08-24 04:56:00,233.29,233.32,233.29,233.32,636199999.0
2007-08-24 04:57:00,233.31,233.37,233.29,233.33,872499999.0
2007-08-24 04:58:00,233.33,233.42,233.33,233.42,285200000.0
2007-08-24 04:59:00,233.42,233.47,233.41,233.41,528100000.0
2007-08-24 05:00:00,233.42,233.5,233.42,233.5,432300000.0
2007-08-24 05:01:00,233.5,233.52,233.45,233.45,147200000.0
2007-08-24 05:02:00,233.45,233.45,233.45,233.45,106300000.0
2007-08-24 05:03:00,233.45,233.45,233.4,233.415,450899999.0
2007-08-24 05:04:00,233.42,233.43,233.4,233.405,579300000.0
2007-08-24 05:05:00,233.4,233.42,233.38,233.4,502800002.0
2007-08-24 05:06:00,233.4,233.44,233.4,233.42,157200000.0
2007-08-24 05:07:00,233.42,233.42,233.34,233.37,658499996.0
2007-08-24 05:08:00,233.37,233.37,233.34,233.36,302199998.0
2007-08-24 05:09:00,233.37,233.37,233.35,233.36,210800000.0
2007-08-24 05:10:00,233.36,233.37,233.35,233.37,287900001.0
2007-08-24 05:11:00,233.37,233.41,233.35,233.41,271299999.0
2007-08-24 05:12:00,233.39,233.4,233.34,233.36,479900000.0
2007-08-24 05:13:00,233.37,233.39,233.35,233.35,271499999.0
2007-08-24 05:14:00,233.34,233.38,233.34,233.38,232700000.0
2007-08-24 05:15:00,233.38,233.38,233.3,233.3,694000000.0
2007-08-24 05:16:00,233.31,233.33,233.29,233.33,369300003.0
2007-08-24 05:17:00,233.33,233.36,233.32,233.32,180000000.0
2007-08-24 05:18:00,233.32,233.36,233.32,233.32,227000000.0
2007-08-24 05:19:00,233.32,233.32,233.24,233.24,300200000.0
2007-08-24 05:20:00,233.24,233.28,233.18,233.225,878300002.0
2007-08-24 05:21:00,233.22,233.24,233.205,233.24,378000001.0
2007-08-24 05:22:00,233.24,233.24,233.23,233.24,18500000.0
2007-08-24 05:23:00,233.24,233.24,233.21,233.22,185500002.0
2007-08-24 05:24:00,233.23,233.24,233.2,233.2,206000000.0
2007-08-24 05:25:00,233.19,233.23,233.16,233.23,235400000.0
2007-08-24 05:26:00,233.23,233.23,233.22,233.22,15800000.0
2007-08-24 05:27:00,233.22,233.24,233.21,233.22,353400000.0
2007-08-24 05:28:00,233.22,233.24,233.16,233.16,187100000.0
2007-08-24 05:29:00,233.16,233.19,233.16,233.18,160000000.0
2007-08-24 05:30:00,233.18,233.22,233.16,233.22,460600000.0
2007-08-24 05:31:00,233.22,233.25,233.22,233.24,376300000.0
2007-08-24 05:32:00,233.24,233.26,233.21,233.25,354000001.0
2007-08-24 05:33:00,233.26,233.26,233.22,233.25,140400000.0
2007-08-24 05:34:00,233.25,233.25,233.19,233.19,151200000.0
2007-08-24 05:35:00,233.22,233.22,233.19,233.19,78800000.0
2007-08-24 05:36:00,233.19,233.19,233.07,233.08,419700000.0
2007-08-24 05:37:00,233.07,233.07,233.03,233.05,258400000.0
2007-08-24 05:38:00,233.05,233.08,233.03,233.05,230400000.0
2007-08-24 05:39:00,233.05,233.06,233.03,233.03,304100000.0
2007-08-24 05:40:00,233.03,233.03,232.87,232.88,711000001.0
2007-08-24 05:41:00,232.88,232.91,232.85,232.86,506300002.0
2007-08-24 05:42:00,232.88,232.88,232.82,232.85,659100000.0
2007-08-24 05:43:00,232.85,232.89,232.85,232.89,577100000.0
2007-08-24 05:44:00,232.9,232.94,232.88,232.9,457400000.0
2007-08-24 05:45:00,232.9,232.9,232.83,232.83,501300000.0
2007-08-24 05:46:00,232.83,232.84,232.8,232.84,130100000.0
2007-08-24 05:47:00,232.84,232.87,232.82,232.82,259200000.0
2007-08-24 05:48:00,232.82,232.82,232.79,232.8,318100000.0
2007-08-24 05:49:00,232.8,232.89,232.77,232.87,601300000.0
2007-08-24 05:50:00,232.88,232.96,232.88,232.89,601900000.0
2007-08-24 05:51:00,232.91,232.95,232.88,232.89,521400000.0
2007-08-24 05:52:00,232.89,232.91,232.86,232.87,470000000.0
2007-08-24 05:53:00,232.87,232.89,232.86,232.88,213100000.0
2007-08-24 05:54:00,232.89,232.9,232.83,232.84,165100000.0
2007-08-24 05:55:00,232.83,232.84,232.8,232.83,284600000.0
2007-08-24 05:56:00,232.82,232.89,232.82,232.87,220500000.0
2007-08-24 05:57:00,232.87,232.89,232.87,232.88,75500000.0
2007-08-24 05:58:00,232.88,232.89,232.87,232.89,105700000.0
2007-08-24 05:59:00,232.88,232.88,232.76,232.78,263399999.0
2007-08-24 06:00:00,232.78,232.79,232.73,232.74,442700000.0
2007-08-24 06:01:00,232.74,232.77,232.71,232.73,414400001.0
2007-08-24 06:02:00,232.72,232.73,232.69,232.69,271200000.0
2007-08-24 06:03:00,232.69,232.74,232.68,232.71,636699998.0
2007-08-24 06:04:00,232.7,232.73,232.69,232.69,476600000.0
2007-08-24 06:05:00,232.69,232.74,232.67,232.68,845199999.0
2007-08-24 06:06:00,232.68,232.7,232.63,232.65,590400000.0
2007-08-24 06:07:00,232.65,232.65,232.57,232.57,518800000.0
2007-08-24 06:08:00,232.57,232.66,232.47,232.47,1057099998.0
2007-08-24 06:09:00,232.47,232.47,232.295,232.35,1084199994.0
2007-08-24 06:10:00,232.35,232.41,232.35,232.38,191099998.0
2007-08-24 06:11:00,232.38,232.41,232.36,232.38,739599997.0
2007-08-24 06:12:00,232.39,232.45,232.37,232.41,755400000.0
2007-08-24 06:13:00,232.42,232.46,232.38,232.46,1207399998.0
2007-08-24 06:14:00,232.48,232.55,232.45,232.55,619700000.0
2007-08-24 06:15:00,232.53,232.55,232.48,232.5,291400000.0
2007-08-24 06:16:00,232.5,232.62,232.48,232.62,605700000.0
2007-08-24 06:17:00,232.62,232.64,232.55,232.6,621800000.0
2007-08-24 06:18:00,232.58,232.63,232.56,232.58,612299996.0
2007-08-24 06:19:00,232.6,232.62,232.55,232.58,505200000.0
2007-08-24 06:20:00,232.58,232.6,232.52,232.53,842800001.0
2007-08-24 06:21:00,232.54,232.65,232.52,232.65,516400000.0
2007-08-24 06:22:00,232.65,232.67,232.58,232.58,307900000.0
2007-08-24 06:23:00,232.58,232.6,232.58,232.58,85600000.0
2007-08-24 06:24:00,232.58,232.6,232.58,232.59,98900000.0
2007-08-24 06:25:00,232.59,232.59,232.55,232.58,206599999.0
2007-08-24 06:26:00,232.6,232.63,232.56,232.62,370900000.0
2007-08-24 06:27:00,232.62,232.65,232.59,232.63,400799999.0
2007-08-24 06:28:00,232.61,232.64,232.57,232.61,295500001.0
2007-08-24 06:29:00,232.62,232.64,232.61,232.61,122300000.0
2007-08-24 06:30:00,232.6,232.62,232.55,232.57,517800000.0
2007-08-24 06:31:00,232.57,232.59,232.55,232.56,289300000.0
2007-08-24 06:32:00,232.57,232.67,232.57,232.63,858399999.0
2007-08-24 06:33:00,232.63,232.67,232.63,232.64,452600000.0
2007-08-24 06:34:00,232.64,232.68,232.64,232.66,197900000.0
2007-08-24 06:35:00,232.67,232.78,232.67,232.7,660199998.0
2007-08-24 06:36:00,232.69,232.71,232.67,232.71,122800000.0
2007-08-24 06:37:00,232.69,232.77,232.68,232.74,578000000.0
2007-08-24 06:38:00,232.75,232.79,232.71,232.76,818200005.0
2007-08-24 06:39:00,232.76,232.82,232.75,232.76,516899999.0
2007-08-24 06:40:00,232.76,232.79,232.74,232.77,531200001.0
2007-08-24 06:41:00,232.77,232.79,232.73,232.73,505299995.0
2007-08-24 06:42:00,232.74,232.75,232.7,232.7,343700001.0
2007-08-24 06:43:00,232.7,232.73,232.67,232.7,570400004.0
2007-08-24 06:44:00,232.7,232.72,232.68,232.68,452900000.0
2007-08-24 06:45:00,232.68,232.7,232.66,232.67,245800000.0
2007-08-24 06:46:00,232.67,232.68,232.66,232.68,69700000.0
2007-08-24 06:47:00,232.69,232.69,232.67,232.69,166200000.0
2007-08-24 06:48:00,232.69,232.69,232.67,232.67,264000000.0
2007-08-24 06:49:00,232.69,232.73,232.64,232.68,641700000.0
2007-08-24 06:50:00,232.67,232.69,232.65,232.65,261100000.0
2007-08-24 06:51:00,232.65,232.71,232.625,232.65,442599999.0
2007-08-24 06:52:00,232.67,232.69,232.66,232.66,125800000.0
2007-08-24 06:53:00,232.67,232.67,232.67,232.67,38500000.0
2007-08-24 06:54:00,232.67,232.69,232.635,232.65,149400000.0
2007-08-24 06:55:00,232.65,232.67,232.62,232.62,379600000.0
2007-08-24 06:56:00,232.62,232.64,232.53,232.54,452800000.0
2007-08-24 06:57:00,232.54,232.56,232.49,232.515,759600001.0
2007-08-24 06:58:00,232.51,232.53,232.475,232.5,437600001.0
2007-08-24 06:59:00,232.49,232.51,232.47,232.5,404500000.0
2007-08-24 07:00:00,232.5,232.53,232.49,232.49,295900000.0
2007-08-24 07:01:00,232.49,232.59,232.48,232.59,524000002.0
2007-08-24 07:02:00,232.57,232.61,232.57,232.61,232400001.0
2007-08-24 07:03:00,232.61,232.62,232.58,232.6,130400000.0
2007-08-24 07:04:00,232.6,232.6,232.46,232.46,525800000.0
2007-08-24 07:05:00,232.46,232.51,232.425,232.51,471100000.0
2007-08-24 07:06:00,232.52,232.56,232.5,232.55,959799999.0
2007-08-24 07:07:00,232.56,232.57,232.53,232.53,234300000.0
2007-08-24 07:08:00,232.53,232.55,232.49,232.51,438600001.0
2007-08-24 07:09:00,232.53,232.55,232.51,232.52,515200000.0
2007-08-24 07:10:00,232.52,232.56,232.48,232.5,400499999.0
2007-08-24 07:11:00,232.5,232.52,232.48,232.49,591199997.0
2007-08-24 07:12:00,232.5,232.51,232.48,232.51,240800000.0
2007-08-24 07:13:00,232.51,232.55,232.51,232.55,89400000.0
2007-08-24 07:14:00,232.55,232.57,232.54,232.56,184000002.0
2007-08-24 07:15:00,232.57,232.57,232.52,232.56,225400000.0
2007-08-24 07:16:00,232.56,232.58,232.54,232.55,125900000.0
2007-08-24 07:17:00,232.55,232.6,232.54,232.55,223500000.0
2007-08-24 07:18:00,232.55,232.59,232.54,232.55,153100000.0
2007-08-24 07:19:00,232.56,232.61,232.56,232.58,83100000.0
2007-08-24 07:20:00,232.59,232.62,232.5,232.52,281200000.0
2007-08-24 07:21:00,232.52,232.57,232.52,232.57,199000000.0
2007-08-24 07:22:00,232.57,232.6,232.55,232.56,288700000.0
2007-08-24 07:23:00,232.56,232.6,232.56,232.56,332300000.0
2007-08-24 07:24:00,232.56,232.6,232.54,232.59,327500000.0
2007-08-24 07:25:00,232.59,232.59,232.54,232.56,205100000.0
2007-08-24 07:26:00,232.56,232.57,232.54,232.56,230700000.0
2007-08-24 07:27:00,232.56,232.56,232.54,232.54,71400000.0
2007-08-24 07:28:00,232.55,232.56,232.54,232.56,231400000.0
2007-08-24 07:29:00,232.56,232.56,232.54,232.55,279400000.0
2007-08-24 07:30:00,232.56,232.58,232.55,232.55,91900000.0
2007-08-24 07:31:00,232.55,232.58,232.54,232.56,225500001.0
2007-08-24 07:32:00,232.56,232.6,232.56,232.58,445000000.0
2007-08-24 07:33:00,232.542,232.554,232.502,232.546,61200000.0
2007-08-24 07:34:00,232.58,232.62,232.58,232.6,236100000.0
2007-08-24 07:35:00,232.59,232.59,232.58,232.58,43300000.0
2007-08-24 07:36:00,232.58,232.58,232.54,232.54,93100001.0
2007-08-24 07:37:00,232.54,232.56,232.52,232.52,171700000.0
2007-08-24 07:38:00,232.52,232.52,232.46,232.48,276800000.0
2007-08-24 07:39:00,232.48,232.48,232.4,232.4,493900000.0
2007-08-24 07:40:00,232.4,232.44,232.4,232.44,354299999.0
2007-08-24 07:41:00,232.44,232.5,232.42,232.48,247500000.0
2007-08-24 07:42:00,232.48,232.52,232.48,232.52,536000003.0
2007-08-24 07:43:00,232.52,232.58,232.52,232.58,411900000.0
2007-08-24 07:44:00,232.56,232.56,232.54,232.56,170500000.0
2007-08-24 07:45:00,232.56,232.58,232.53,232.56,249000000.0
2007-08-24 07:46:00,232.56,232.56,232.51,232.54,151600000.0
2007-08-24 07:47:00,232.54,232.57,232.54,232.57,446500001.0
2007-08-24 07:48:00,232.58,232.6,232.58,232.6,206900000.0
2007-08-24 07:49:00,232.6,232.6,232.51,232.51,330800000.0
2007-08-24 07:50:00,232.51,232.53,232.49,232.53,199299999.0
2007-08-24 07:51:00,232.53,232.53,232.53,232.53,23000000.0
2007-08-24 07:52:00,232.53,232.53,232.31,232.35,941950378.0
2007-08-24 07:53:00,232.35,232.37,232.27,232.28,711700001.0
2007-08-24 07:54:00,232.29,232.31,232.28,232.29,460200000.0
2007-08-24 07:55:00,232.29,232.31,232.2,232.27,659999999.0
2007-08-24 07:56:00,232.27,232.27,232.21,232.22,332800000.0
2007-08-24 07:57:00,232.22,232.23,232.16,232.16,262199999.0
2007-08-24 07:58:00,232.16,232.19,232.13,232.16,691799998.0
2007-08-24 07:59:00,232.16,232.17,232.09,232.13,899299998.0
2007-08-24 08:00:00,232.13,232.16,232.08,232.08,1046700001.0
2007-08-24 08:01:00,232.1,232.12,232.06,232.06,276799999.0
2007-08-24 08:02:00,232.06,232.1,232.06,232.07,414700002.0
2007-08-24 08:03:00,232.07,232.11,232.07,232.1,366099998.0
2007-08-24 08:04:00,232.11,232.15,232.07,232.15,234200000.0
2007-08-24 08:05:00,232.15,232.27,232.15,232.17,753899996.0
2007-08-24 08:06:00,232.17,232.21,232.11,232.11,1180899998.0
2007-08-24 08:07:00,232.11,232.17,232.1,232.13,557200000.0
2007-08-24 08:08:00,232.13,232.15,232.11,232.11,284500000.0
2007-08-24 08:09:00,232.11,232.13,232.08,232.08,595800000.0
2007-08-24 08:10:00,232.08,232.1,232.08,232.1,628000000.0
2007-08-24 08:11:00,232.1,232.11,232.06,232.08,490499999.0
2007-08-24 08:12:00,232.08,232.13,232.04,232.07,696699999.0
2007-08-24 08:13:00,232.07,232.08,231.97,231.98,676400000.0
2007-08-24 08:14:00,232.0,232.04,231.96,232.01,959500001.0
2007-08-24 08:15:00,232.01,232.05,231.99,232.03,747699997.0
2007-08-24 08:16:00,232.02,232.04,231.94,231.98,543800000.0
2007-08-24 08:17:00,231.98,232.05,231.96,232.01,924400000.0
2007-08-24 08:18:00,232.01,232.03,231.95,231.97,367200000.0
2007-08-24 08:19:00,231.97,232.02,231.95,232.02,347400001.0
2007-08-24 08:20:00,232.03,232.11,232.02,232.04,1328099997.0
2007-08-24 08:21:00,232.05,232.08,232.01,232.02,869300001.0
2007-08-24 08:22:00,232.02,232.07,232.0,232.02,642300000.0
2007-08-24 08:23:00,232.02,232.02,231.92,231.92,651200003.0
2007-08-24 08:24:00,231.92,231.95,231.895,231.925,1696000001.0
2007-08-24 08:25:00,231.925,231.94,231.83,231.84,1022800006.0
2007-08-24 08:26:00,231.84,231.86,231.79,231.85,1793599998.0
2007-08-24 08:27:00,231.85,231.86,231.79,231.8,686000000.0
2007-08-24 08:28:00,231.8,231.84,231.8,231.81,495900000.0
2007-08-24 08:29:00,231.81,231.93,231.795,231.82,1149000000.0
2007-08-24 08:30:00,231.81,231.87,231.81,231.86,611400000.0
2007-08-24 08:31:00,231.86,231.87,231.82,231.84,389400000.0
2007-08-24 08:32:00,231.84,231.85,231.74,231.83,1208299999.0
2007-08-24 08:33:00,231.83,231.83,231.595,231.63,1304299999.0
2007-08-24 08:34:00,231.63,231.65,231.45,231.51,766700000.0
2007-08-24 08:35:00,231.5,231.51,231.34,231.35,1719799998.0
2007-08-24 08:36:00,231.35,231.39,231.22,231.31,1593699996.0
2007-08-24 08:37:00,231.29,231.31,231.25,231.3,1258200004.0
2007-08-24 08:38:00,231.3,231.4,231.3,231.35,1506999998.0
2007-08-24 08:39:00,231.35,231.53,231.34,231.53,1298000000.0
2007-08-24 08:40:00,231.53,231.66,231.5,231.64,1822399993.0
2007-08-24 08:41:00,231.63,231.64,231.47,231.57,2043400007.0
2007-08-24 08:42:00,231.58,231.61,231.49,231.51,1332600004.0
2007-08-24 08:43:00,231.5,231.59,231.48,231.48,1369899999.0
2007-08-24 08:44:00,231.49,231.49,231.33,231.37,2146000002.0
2007-08-24 08:45:00,231.37,231.49,231.3,231.38,2146000002.0
2007-08-24 08:46:00,231.38,231.44,231.34,231.35,1445500001.0
2007-08-24 08:47:00,231.36,231.36,231.21,231.25,1930799996.0
2007-08-24 08:48:00,231.24,231.32,231.21,231.22,1826300003.0
2007-08-24 08:49:00,231.23,231.23,230.87,230.88,1826300003.0
2007-08-24 08:50:00,230.91,230.96,230.85,230.86,1826300003.0
2007-08-24 08:51:00,230.86,230.94,230.85,230.88,1619399998.0
2007-08-24 08:52:00,230.88,230.97,230.86,230.97,1848100009.0
2007-08-24 08:53:00,230.95,230.97,230.85,230.93,2028099998.0
2007-08-24 08:54:00,230.925,231.05,230.91,231.03,1433400000.0
2007-08-24 08:55:00,231.03,231.05,230.89,230.91,1710899995.0
2007-08-24 08:56:00,230.9,230.95,230.88,230.91,1514100002.0
2007-08-24 08:57:00,230.91,231.01,230.89,230.96,1514100002.0
2007-08-24 08:58:00,230.96,231.08,230.96,231.05,1114999999.0
2007-08-24 08:59:00,231.04,231.05,230.99,231.03,900999996.0
2007-08-24 09:00:00,231.02,231.32,231.02,231.25,1813499998.0
2007-08-24 09:01:00,231.24,231.4,231.16,231.34,1873600004.0
2007-08-24 09:02:00,231.35,231.4,231.32,231.38,931499999.0
2007-08-24 09:03:00,231.38,231.54,231.38,231.46,1394499999.0
2007-08-24 09:04:00,231.46,231.56,231.46,231.54,1186899999.0
2007-08-24 09:05:00,231.54,231.62,231.52,231.58,689400001.0
2007-08-24 09:06:00,231.58,231.58,231.52,231.55,563000001.0
2007-08-24 09:07:00,231.55,231.58,231.53,231.55,442400001.0
2007-08-24 09:08:00,231.55,231.56,231.45,231.47,1179799997.0
2007-08-24 09:09:00,231.47,231.48,231.28,231.35,1307500009.0
2007-08-24 09:10:00,231.34,231.47,231.34,231.38,1362000001.0
2007-08-24 09:11:00,231.37,231.44,231.37,231.44,620700001.0
2007-08-24 09:12:00,231.44,231.48,231.42,231.46,505199999.0
2007-08-24 09:13:00,231.46,231.54,231.43,231.54,883600004.0
2007-08-24 09:14:00,231.54,231.55,231.44,231.44,534500000.0
2007-08-24 09:15:00,231.44,231.48,231.415,231.42,948599996.0
2007-08-24 09:16:00,231.43,231.49,231.39,231.46,789999998.0
2007-08-24 09:17:00,231.455,231.57,231.39,231.39,1507799999.0
2007-08-24 09:18:00,231.39,231.57,231.39,231.47,1629100000.0
2007-08-24 09:19:00,231.47,231.47,231.37,231.45,814500000.0
2007-08-24 09:20:00,231.45,231.5,231.42,231.44,1153200005.0
2007-08-24 09:21:00,231.44,231.49,231.39,231.41,897500004.0
2007-08-24 09:22:00,231.4,231.46,231.38,231.41,1298700003.0
2007-08-24 09:23:00,231.41,231.49,231.39,231.47,1204100000.0
2007-08-24 09:24:00,231.48,231.61,231.46,231.57,1333300000.0
2007-08-24 09:25:00,231.56,231.64,231.54,231.62,958699998.0
2007-08-24 09:26:00,231.64,231.7,231.61,231.7,1045199998.0
2007-08-24 09:27:00,231.68,231.91,231.66,231.91,1238800004.0
2007-08-24 09:28:00,231.92,231.93,231.85,231.9,1445000000.0
2007-08-24 09:29:00,231.91,231.92,231.85,231.88,783800001.0
2007-08-24 09:30:00,231.88,231.96,231.86,231.93,832000000.0
2007-08-24 09:31:00,231.95,232.18,231.92,232.07,1546400001.0
2007-08-24 09:32:00,232.07,232.17,232.05,232.1,989699999.0
2007-08-24 09:33:00,232.1,232.1,232.04,232.04,761699998.0
2007-08-24 09:34:00,232.04,232.08,231.98,232.08,1478900000.0
2007-08-24 09:35:00,232.09,232.11,232.02,232.06,692500000.0
2007-08-24 09:36:00,232.06,232.08,232.02,232.02,434300001.0
2007-08-24 09:37:00,231.95,232.0,231.875,232.0,1343899999.0
2007-08-24 09:38:00,232.0,232.0,231.87,231.91,618099999.0
2007-08-24 09:39:00,231.91,231.95,231.89,231.93,1023799998.0
2007-08-24 09:40:00,231.93,231.93,231.9,231.91,144000000.0
2007-08-24 09:41:00,231.91,231.96,231.91,231.92,653700000.0
2007-08-24 09:42:00,231.93,231.94,231.89,231.89,636800003.0
2007-08-24 09:43:00,231.89,231.93,231.89,231.93,382600001.0
2007-08-24 09:44:00,231.93,231.96,231.93,231.96,622099995.0
2007-08-24 09:45:00,231.96,232.09,231.95,232.04,1712600002.0
2007-08-24 09:46:00,232.04,232.11,232.03,232.11,599300001.0
2007-08-24 09:47:00,232.11,232.15,232.09,232.09,523699996.0
2007-08-24 09:48:00,232.1,232.22,232.1,232.18,825900002.0
2007-08-24 09:49:00,232.19,232.39,232.17,232.39,1363299999.0
2007-08-24 09:50:00,232.37,232.54,232.37,232.52,1743700009.0
2007-08-24 09:51:00,232.52,232.64,232.5,232.5,1743700009.0
2007-08-24 09:52:00,232.51,232.64,232.46,232.64,1760600004.0
2007-08-24 09:53:00,232.64,232.74,232.61,232.65,1434399996.0
2007-08-24 09:54:00,232.65,232.65,232.48,232.49,1039700000.0
2007-08-24 09:55:00,232.47,232.56,232.45,232.55,1507000009.0
2007-08-24 09:56:00,232.55,232.63,232.55,232.6,1507000009.0
2007-08-24 09:57:00,232.6,232.62,232.46,232.51,1455100004.0
2007-08-24 09:58:00,232.52,232.52,232.32,232.32,1251299995.0
2007-08-24 09:59:00,232.32,232.4,232.3,232.38,1461500006.0
2007-08-24 10:00:00,232.39,232.44,232.37,232.41,1312400003.0
2007-08-24 10:01:00,232.41,232.43,232.38,232.41,539799997.0
2007-08-24 10:02:00,232.42,232.5,232.42,232.48,640599999.0
2007-08-24 10:03:00,232.46,232.46,232.38,232.41,1069400000.0
2007-08-24 10:04:00,232.41,232.44,232.32,232.42,1588699999.0
2007-08-24 10:05:00,232.41,232.52,232.35,232.39,734899996.0
2007-08-24 10:06:00,232.43,232.48,232.37,232.37,734899996.0
2007-08-24 10:07:00,232.37,232.37,232.35,232.37,555500001.0
2007-08-24 10:08:00,232.37,232.4,232.32,232.34,302300000.0
2007-08-24 10:09:00,232.33,232.34,232.26,232.28,456699997.0
2007-08-24 10:10:00,232.27,232.37,232.24,232.3,955000000.0
2007-08-24 10:11:00,232.3,232.34,232.25,232.29,905199996.0
2007-08-24 10:12:00,232.29,232.33,232.21,232.29,612099999.0
2007-08-24 10:13:00,232.29,232.33,232.19,232.23,947999999.0
2007-08-24 10:14:00,232.23,232.24,232.18,232.23,1268399992.0
2007-08-24 10:15:00,232.23,232.23,232.15,232.15,665700000.0
2007-08-24 10:16:00,232.15,232.19,232.11,232.11,1167999992.0
2007-08-24 10:17:00,232.12,232.18,232.12,232.17,482599996.0
2007-08-24 10:18:00,232.17,232.17,232.1,232.1,1077799997.0
2007-08-24 10:19:00,232.11,232.15,232.09,232.12,993100001.0
2007-08-24 10:20:00,232.12,232.16,232.09,232.13,1587100003.0
2007-08-24 10:21:00,232.13,232.13,232.07,232.13,1401900009.0
2007-08-24 10:22:00,232.11,232.11,232.02,232.04,1177500002.0
2007-08-24 10:23:00,232.06,232.06,231.96,231.96,1125300009.0
2007-08-24 10:24:00,231.96,232.0,231.95,232.0,528300003.0
2007-08-24 10:25:00,232.0,232.09,231.95,232.09,947099991.0
2007-08-24 10:26:00,232.09,232.12,232.0,232.0,1542000006.0
2007-08-24 10:27:00,232.0,232.06,231.99,232.0,580000000.0
2007-08-24 10:28:00,232.0,232.02,231.95,231.95,547600000.0
2007-08-24 10:29:00,231.95,231.96,231.88,231.88,539999996.0
2007-08-24 10:30:00,231.88,232.0,231.88,232.0,699299998.0
2007-08-24 10:31:00,232.0,232.09,231.97,232.09,1047200000.0
2007-08-24 10:32:00,232.09,232.23,232.09,232.22,886400000.0
2007-08-24 10:33:00,232.22,232.46,232.22,232.45,1562099999.0
2007-08-24 10:34:00,232.45,232.47,232.31,232.38,1831100003.0
2007-08-24 10:35:00,232.39,232.46,232.34,232.46,1271600002.0
2007-08-24 10:36:00,232.46,232.48,232.44,232.48,558800000.0
2007-08-24 10:37:00,232.48,232.6,232.46,232.55,1368300000.0
2007-08-24 10:38:00,232.56,232.73,232.56,232.66,1431500002.0
2007-08-24 10:39:00,232.65,232.67,232.61,232.66,1100399998.0
2007-08-24 10:40:00,232.67,232.72,232.64,232.71,1722200013.0
2007-08-24 10:41:00,232.71,232.81,232.71,232.81,999100000.0
2007-08-24 10:42:00,232.81,232.93,232.81,232.84,1581500007.0
2007-08-24 10:43:00,232.81,232.91,232.81,232.91,1135200002.0
2007-08-24 10:44:00,232.89,232.95,232.87,232.88,1370500000.0
2007-08-24 10:45:00,232.88,233.02,232.85,232.98,1339300003.0
2007-08-24 10:46:00,232.98,232.99,232.86,232.97,1166100004.0
2007-08-24 10:47:00,232.97,232.99,232.87,232.87,2087800014.0
2007-08-24 10:48:00,232.87,232.89,232.76,232.78,2049499992.0
2007-08-24 10:49:00,232.79,232.79,232.69,232.69,1587400003.0
2007-08-24 10:50:00,232.69,232.73,232.65,232.72,1856299999.0
2007-08-24 10:51:00,232.72,232.73,232.61,232.61,573899998.0
2007-08-24 10:52:00,232.61,232.67,232.6,232.63,875800002.0
2007-08-24 10:53:00,232.64,232.65,232.6,232.6,480900002.0
2007-08-24 10:54:00,232.6,232.62,232.56,232.56,539699996.0
2007-08-24 10:55:00,232.56,232.58,232.52,232.58,839300003.0
2007-08-24 10:56:00,232.58,232.59,232.53,232.53,436399996.0
2007-08-24 10:57:00,232.54,232.61,232.53,232.59,1907100003.0
2007-08-24 10:58:00,232.6,232.65,232.58,232.6,1380899997.0
2007-08-24 10:59:00,232.6,232.62,232.58,232.62,696599997.0
2007-08-24 11:00:00,232.62,232.64,232.44,232.45,1506599997.0
2007-08-24 11:01:00,232.45,232.45,232.29,232.32,1906999973.0
2007-08-24 11:02:00,232.32,232.35,232.29,232.33,601700000.0
2007-08-24 11:03:00,232.33,232.33,232.2,232.25,1689499995.0
2007-08-24 11:04:00,232.25,232.33,232.25,232.28,960299993.0
2007-08-24 11:05:00,232.28,232.37,232.28,232.34,1431700007.0
2007-08-24 11:06:00,232.34,232.35,232.29,232.31,1119799996.0
2007-08-24 11:07:00,232.31,232.31,232.15,232.18,1675199999.0
2007-08-24 11:08:00,232.18,232.21,232.09,232.18,1875399996.0
2007-08-24 11:09:00,232.18,232.27,232.17,232.24,1388600003.0
2007-08-24 11:10:00,232.25,232.3,232.23,232.28,925099992.0
2007-08-24 11:11:00,232.28,232.34,232.27,232.27,801299996.0
2007-08-24 11:12:00,232.27,232.29,232.21,232.29,991000005.0
2007-08-24 11:13:00,232.29,232.33,232.28,232.32,208300001.0
2007-08-24 11:14:00,232.32,232.34,232.29,232.31,587800000.0
2007-08-24 11:15:00,232.31,232.31,232.19,232.22,1295200003.0
2007-08-24 11:16:00,232.22,232.23,232.16,232.19,945700000.0
2007-08-24 11:17:00,232.19,232.19,232.14,232.17,653100003.0
2007-08-24 11:18:00,232.17,232.2,232.17,232.18,382200000.0
2007-08-24 11:19:00,232.18,232.19,232.17,232.18,466500000.0
2007-08-24 11:20:00,232.18,232.18,232.13,232.16,460999999.0
2007-08-24 11:21:00,232.16,232.16,232.04,232.07,1474899995.0
2007-08-24 11:22:00,232.08,232.17,232.07,232.17,820099995.0
2007-08-24 11:23:00,232.18,232.18,232.1,232.11,1477299979.0
2007-08-24 11:24:00,232.11,232.11,232.05,232.07,418000000.0
2007-08-24 11:25:00,232.07,232.07,232.03,232.07,667199993.0
2007-08-24 11:26:00,232.07,232.13,232.04,232.11,999699994.0
2007-08-24 11:27:00,232.1,232.17,232.08,232.14,865799999.0
2007-08-24 11:28:00,232.15,232.21,232.15,232.18,550399999.0
2007-08-24 11:29:00,232.19,232.24,232.17,232.21,1246600002.0
2007-08-24 11:30:00,232.21,232.25,232.19,232.23,563399997.0
2007-08-24 11:31:00,232.23,232.29,232.23,232.28,920600006.0
2007-08-24 11:32:00,232.29,232.29,232.25,232.25,228900001.0
2007-08-24 11:33:00,232.24,232.25,232.24,232.25,74100000.0
2007-08-24 11:34:00,232.24,232.25,232.2,232.22,135600001.0
2007-08-24 11:35:00,232.21,232.22,232.19,232.2,311100005.0
2007-08-24 11:36:00,232.23,232.25,232.21,232.21,332700001.0
2007-08-24 11:37:00,232.21,232.23,232.21,232.21,187000001.0
2007-08-24 11:38:00,232.23,232.27,232.22,232.26,309500002.0
2007-08-24 11:39:00,232.25,232.32,232.25,232.32,339100003.0
2007-08-24 11:40:00,232.33,232.39,232.33,232.37,510099999.0
2007-08-24 11:41:00,232.37,232.39,232.34,232.34,384300001.0
2007-08-24 11:42:00,232.33,232.34,232.29,232.29,473299996.0
2007-08-24 11:43:00,232.28,232.34,232.27,232.34,706599999.0
2007-08-24 11:44:00,232.33,232.34,232.3,232.34,556300002.0
2007-08-24 11:45:00,232.34,232.34,232.25,232.29,607499998.0
2007-08-24 11:46:00,232.29,232.29,232.17,232.22,918600002.0
2007-08-24 11:47:00,232.22,232.26,232.22,232.24,211199998.0
2007-08-24 11:48:00,232.25,232.25,232.22,232.24,428699998.0
2007-08-24 11:49:00,232.24,232.24,232.19,232.19,403200001.0
2007-08-24 11:50:00,232.19,232.2,232.11,232.14,906499999.0
2007-08-24 11:51:00,232.14,232.19,232.14,232.19,572699998.0
2007-08-24 11:52:00,232.19,232.25,232.17,232.25,803300001.0
2007-08-24 11:53:00,232.25,232.31,232.24,232.25,1201799999.0
2007-08-24 11:54:00,232.25,232.25,232.12,232.13,1057999997.0
2007-08-24 11:55:00,232.12,232.19,232.12,232.16,1098899991.0
2007-08-24 11:56:00,232.17,232.22,232.16,232.17,444799998.0
2007-08-24 11:57:00,232.17,232.23,232.17,232.17,561799994.0
2007-08-24 11:58:00,232.17,232.17,232.09,232.12,1162699997.0
2007-08-24 11:59:00,232.12,232.12,232.04,232.05,509400000.0
2007-08-24 12:00:00,232.04,232.11,232.03,232.11,629699996.0
2007-08-24 12:01:00,232.12,232.13,232.01,232.03,901900000.0
2007-08-24 12:02:00,232.03,232.07,231.94,231.95,1243399995.0
2007-08-24 12:03:00,231.95,231.95,231.64,231.66,1386199997.0
2007-08-24 12:04:00,231.66,231.67,231.5,231.52,1138800000.0
2007-08-24 12:05:00,231.53,231.59,231.5,231.58,996700000.0
2007-08-24 12:06:00,231.58,231.72,231.58,231.71,1154499995.0
2007-08-24 12:07:00,231.71,231.79,231.71,231.76,1129499999.0
2007-08-24 12:08:00,231.75,231.89,231.73,231.89,1238499991.0
2007-08-24 12:09:00,231.91,231.91,231.83,231.84,1238499991.0
2007-08-24 12:10:00,231.83,231.84,231.76,231.78,944500000.0
2007-08-24 12:11:00,231.78,231.8,231.76,231.8,688199995.0
2007-08-24 12:12:00,231.8,231.86,231.75,231.75,305100000.0
2007-08-24 12:13:00,231.75,231.75,231.67,231.74,553400001.0
2007-08-24 12:14:00,231.74,231.78,231.72,231.72,297300000.0
2007-08-24 12:15:00,231.71,231.82,231.71,231.8,503600001.0
2007-08-24 12:16:00,231.8,231.91,231.78,231.91,689999998.0
2007-08-24 12:17:00,231.91,231.91,231.83,231.88,848300004.0
2007-08-24 12:18:00,231.88,231.9,231.82,231.86,893899999.0
2007-08-24 12:19:00,231.86,231.86,231.48,231.6,1795399994.0
2007-08-24 12:20:00,231.6,231.63,231.6,231.63,307099999.0
2007-08-24 12:21:00,231.63,231.75,231.62,231.74,644499999.0
2007-08-24 12:22:00,231.74,231.77,231.62,231.63,1708600005.0
2007-08-24 12:23:00,231.62,231.67,231.59,231.65,896299999.0
2007-08-24 12:24:00,231.64,231.64,231.57,231.58,631400002.0
2007-08-24 12:25:00,231.58,231.59,231.45,231.59,1372100002.0
2007-08-24 12:26:00,231.62,231.67,231.44,231.48,1372100002.0
2007-08-24 12:27:00,231.48,231.51,231.39,231.4,1405199999.0
2007-08-24 12:28:00,231.41,231.46,231.34,231.46,2016599998.0
2007-08-24 12:29:00,231.46,231.49,231.44,231.46,1168899998.0
2007-08-24 12:30:00,231.46,231.68,231.46,231.6,1394200001.0
2007-08-24 12:31:00,231.6,231.74,231.57,231.6,1327000002.0
2007-08-24 12:32:00,231.61,231.63,231.53,231.56,834900002.0
2007-08-24 12:33:00,231.56,231.56,231.44,231.47,816499997.0
2007-08-24 12:34:00,231.48,231.57,231.48,231.55,438500000.0
2007-08-24 12:35:00,231.54,231.66,231.53,231.58,1763000015.0
2007-08-24 12:36:00,231.58,231.65,231.58,231.61,1683500001.0
2007-08-24 12:37:00,231.61,231.66,231.6,231.66,907999998.0
2007-08-24 12:38:00,231.66,231.78,231.66,231.75,2124500003.0
2007-08-24 12:39:00,231.75,231.8,231.74,231.75,1513999996.0
2007-08-24 12:40:00,231.75,231.76,231.72,231.76,744700000.0
2007-08-24 12:41:00,231.76,231.76,231.72,231.72,487400000.0
2007-08-24 12:42:00,231.72,231.76,231.7,231.72,907900002.0
2007-08-24 12:43:00,231.72,231.75,231.7,231.71,899600004.0
2007-08-24 12:44:00,231.71,231.73,231.63,231.63,1068399996.0
2007-08-24 12:45:00,231.62,231.63,231.55,231.62,1432399998.0
2007-08-24 12:46:00,231.63,231.63,231.52,231.55,1370000007.0
2007-08-24 12:47:00,231.55,231.61,231.53,231.59,1196800002.0
2007-08-24 12:48:00,231.59,231.61,231.59,231.61,58300000.0
2007-08-24 12:49:00,231.61,231.61,231.48,231.51,1758200005.0
2007-08-24 12:50:00,231.51,231.63,231.49,231.63,1006499997.0
2007-08-24 12:51:00,231.63,231.72,231.59,231.69,705800004.0
2007-08-24 12:52:00,231.69,231.69,231.63,231.64,527999999.0
2007-08-24 12:53:00,231.64,231.68,231.63,231.68,419299999.0
2007-08-24 12:54:00,231.69,231.7,231.64,231.68,870500000.0
2007-08-24 12:55:00,231.68,231.74,231.68,231.74,561300002.0
2007-08-24 12:56:00,231.74,231.85,231.74,231.82,1051200003.0
2007-08-24 12:57:00,231.83,231.94,231.82,231.93,835300000.0
2007-08-24 12:58:00,231.93,232.09,231.93,232.08,1449799996.0
2007-08-24 12:59:00,232.08,232.08,231.94,232.07,1541200003.0
2007-08-24 13:00:00,232.05,232.08,231.97,231.97,1011800000.0
2007-08-24 13:01:00,232.01,232.07,231.97,232.03,1011800000.0
2007-08-24 13:02:00,232.03,232.07,231.98,231.98,1793000001.0
2007-08-24 13:03:00,231.99,232.04,231.97,232.04,932499998.0
2007-08-24 13:04:00,232.05,232.14,232.05,232.13,908699999.0
2007-08-24 13:05:00,232.13,232.16,232.12,232.16,503400007.0
2007-08-24 13:06:00,232.24,232.3,232.22,232.23,786200002.0
2007-08-24 13:07:00,232.24,232.27,232.18,232.25,1820299996.0
2007-08-24 13:08:00,232.25,232.3,232.21,232.28,1897500006.0
2007-08-24 13:09:00,232.28,232.33,232.26,232.29,993400003.0
2007-08-24 13:10:00,232.29,232.39,232.25,232.35,913000007.0
2007-08-24 13:11:00,232.36,232.38,232.31,232.35,1679400008.0
2007-08-24 13:12:00,232.35,232.35,232.27,232.33,818899998.0
2007-08-24 13:13:00,232.32,232.35,232.28,232.29,938399999.0
2007-08-24 13:14:00,232.29,232.29,232.14,232.18,1551100003.0
2007-08-24 13:15:00,232.19,232.28,232.17,232.18,1168300011.0
2007-08-24 13:16:00,232.18,232.24,232.17,232.24,1048800010.0
2007-08-24 13:17:00,232.24,232.28,232.19,232.24,949200000.0
2007-08-24 13:18:00,232.25,232.27,232.15,232.16,1089800009.0
2007-08-24 13:19:00,232.16,232.18,232.11,232.15,705300000.0
2007-08-24 13:20:00,232.15,232.15,232.05,232.12,909299998.0
2007-08-24 13:21:00,232.11,232.18,232.09,232.16,1204400003.0
2007-08-24 13:22:00,232.16,232.16,232.08,232.08,449299998.0
2007-08-24 13:23:00,232.08,232.11,232.0,232.05,482700000.0
2007-08-24 13:24:00,232.05,232.07,232.03,232.06,364599999.0
2007-08-24 13:25:00,232.06,232.08,232.02,232.06,796399997.0
2007-08-24 13:26:00,232.06,232.12,232.04,232.12,1071299981.0
2007-08-24 13:27:00,232.12,232.23,232.12,232.2,1100999992.0
2007-08-24 13:28:00,232.2,232.27,232.2,232.23,650300000.0
2007-08-24 13:29:00,232.23,232.23,232.14,232.21,756899999.0
2007-08-24 13:30:00,232.21,232.26,232.21,232.23,1524600004.0
2007-08-24 13:31:00,232.25,232.26,232.18,232.21,560499997.0
2007-08-24 13:32:00,232.21,232.21,232.16,232.18,945100005.0
2007-08-24 13:33:00,232.18,232.19,232.12,232.17,748299999.0
2007-08-24 13:34:00,232.17,232.36,232.17,232.36,593800000.0
2007-08-24 13:35:00,232.36,232.38,232.33,232.33,1911299996.0
2007-08-24 13:36:00,232.33,232.38,232.28,232.28,2023999995.0
2007-08-24 13:37:00,232.28,232.38,232.27,232.33,1125499995.0
2007-08-24 13:38:00,232.33,232.34,232.29,232.31,782000000.0
2007-08-24 13:39:00,232.31,232.31,232.27,232.27,975100005.0
2007-08-24 13:40:00,232.27,232.29,232.24,232.26,1113300007.0
2007-08-24 13:41:00,232.26,232.27,232.19,232.19,990999994.0
2007-08-24 13:42:00,232.19,232.22,232.17,232.17,1762899995.0
2007-08-24 13:43:00,232.18,232.22,232.14,232.19,1635799994.0
2007-08-24 13:44:00,232.19,232.2,232.17,232.18,641399999.0
2007-08-24 13:45:00,232.18,232.2,232.14,232.17,816200008.0
2007-08-24 13:46:00,232.17,232.19,232.15,232.16,652699997.0
2007-08-24 13:47:00,232.18,232.18,232.13,232.13,661199999.0
2007-08-24 13:48:00,232.13,232.18,232.13,232.15,1159800001.0
2007-08-24 13:49:00,232.16,232.17,232.14,232.15,1061799992.0
2007-08-24 13:50:00,232.15,232.17,232.08,232.11,1173499991.0
2007-08-24 13:51:00,232.12,232.16,232.08,232.09,1623900008.0
2007-08-24 13:52:00,232.08,232.19,232.08,232.18,1312299990.0
2007-08-24 13:53:00,232.18,232.21,232.12,232.16,1312299990.0
2007-08-24 13:54:00,232.16,232.3,232.16,232.3,1609899984.0
2007-08-24 13:55:00,232.3,232.31,232.25,232.25,271800000.0
2007-08-24 13:56:00,232.26,232.27,232.18,232.21,1386500008.0
2007-08-24 13:57:00,232.22,232.22,232.17,232.19,1347499994.0
2007-08-24 13:58:00,232.19,232.19,232.16,232.16,867700001.0
2007-08-24 13:59:00,232.16,232.17,232.11,232.13,1740999999.0
2007-08-24 14:00:00,232.13,232.24,232.12,232.22,818000000.0
2007-08-24 14:01:00,232.23,232.31,232.22,232.28,1497600001.0
2007-08-24 14:02:00,232.3,232.31,232.25,232.26,1853099996.0
2007-08-24 14:03:00,232.27,232.27,232.21,232.24,884700001.0
2007-08-24 14:04:00,232.24,232.32,232.2,232.31,1712999999.0
2007-08-24 14:05:00,232.32,232.36,232.29,232.33,915000005.0
2007-08-24 14:06:00,232.34,232.39,232.33,232.39,260899999.0
2007-08-24 14:07:00,232.39,232.41,232.37,232.37,585499984.0
2007-08-24 14:08:00,232.37,232.37,232.24,232.27,1873899997.0
2007-08-24 14:09:00,232.28,232.36,232.26,232.33,1054599993.0
2007-08-24 14:10:00,232.36,232.41,232.33,232.36,1446899997.0
2007-08-24 14:11:00,232.35,232.4,232.26,232.28,946300000.0
2007-08-24 14:12:00,232.28,232.43,232.28,232.36,1587300005.0
2007-08-24 14:13:00,232.34,232.36,232.25,232.3,973200003.0
2007-08-24 14:14:00,232.31,232.32,232.26,232.26,973200003.0
2007-08-24 14:15:00,232.26,232.32,232.23,232.32,619000000.0
2007-08-24 14:16:00,232.32,232.33,232.26,232.26,1138100002.0
2007-08-24 14:17:00,232.26,232.3,232.24,232.27,615499995.0
2007-08-24 14:18:00,232.28,232.29,232.24,232.26,294500000.0
2007-08-24 14:19:00,232.26,232.27,232.23,232.24,620300005.0
2007-08-24 14:20:00,232.24,232.25,232.21,232.23,1080400001.0
2007-08-24 14:21:00,232.23,232.23,232.16,232.19,1043800000.0
2007-08-24 14:22:00,232.19,232.25,232.19,232.2,1080900004.0
2007-08-24 14:23:00,232.21,232.23,232.19,232.2,878400008.0
2007-08-24 14:24:00,232.21,232.21,232.15,232.18,754800000.0
2007-08-24 14:25:00,232.18,232.19,232.16,232.17,676600005.0
2007-08-24 14:26:00,232.17,232.21,232.17,232.2,518500000.0
2007-08-24 14:27:00,232.2,232.24,232.19,232.2,934000004.0
2007-08-24 14:28:00,232.19,232.26,232.18,232.26,848300000.0
2007-08-24 14:29:00,232.27,232.3,232.23,232.29,809700000.0
2007-08-24 14:30:00,232.29,232.61,232.12,232.61,1022200002.0
2007-08-24 14:31:00,232.61,232.85,232.54,232.71,1144699999.0
2007-08-24 14:32:00,232.71,232.86,232.7,232.82,1985699999.0
2007-08-24 14:33:00,232.83,233.1,232.82,233.1,1415200002.0
2007-08-24 14:34:00,233.14,233.3,233.13,233.14,1157199998.0
2007-08-24 14:35:00,233.13,233.15,233.05,233.1,2082100001.0
2007-08-24 14:36:00,233.11,233.21,232.97,232.97,1420000001.0
2007-08-24 14:37:00,232.97,233.15,232.93,233.09,1420000001.0
2007-08-24 14:38:00,233.08,233.09,233.0,233.0,1970900001.0
2007-08-24 14:39:00,232.99,233.07,232.99,233.07,1487599996.0
2007-08-24 14:40:00,233.08,233.11,233.03,233.07,1487599996.0
2007-08-24 14:41:00,233.07,233.07,232.84,232.84,1432999995.0
2007-08-24 14:42:00,232.83,232.83,232.65,232.67,1212455695.0
2007-08-24 14:43:00,232.65,232.71,232.61,232.69,690700000.0
2007-08-24 14:44:00,232.68,232.83,232.68,232.8,1654099999.0
2007-08-24 14:45:00,232.83,232.91,232.8,232.83,1654099999.0
2007-08-24 14:46:00,232.84,232.96,232.81,232.96,1193399996.0
2007-08-24 14:47:00,232.96,232.98,232.83,232.86,1626799999.0
2007-08-24 14:48:00,232.86,233.06,232.85,233.0,1934900012.0
2007-08-24 14:49:00,233.0,233.06,232.99,233.05,1917500005.0
2007-08-24 14:50:00,233.04,233.07,232.88,233.07,1779900002.0
2007-08-24 14:51:00,233.09,233.2,233.08,233.185,1779900002.0
2007-08-24 14:52:00,233.19,233.19,232.99,233.0,1870500004.0
2007-08-24 14:53:00,232.98,233.13,232.98,233.1,1347300000.0
2007-08-24 14:54:00,233.11,233.21,233.055,233.07,1347300000.0
2007-08-24 14:55:00,233.07,233.14,233.07,233.105,1642100002.0
2007-08-24 14:56:00,233.12,233.14,233.085,233.13,1288900001.0
2007-08-24 14:57:00,233.13,233.13,233.01,233.09,1636499995.0
2007-08-24 14:58:00,233.09,233.15,233.08,233.1,1466500003.0
2007-08-24 14:59:00,233.1,233.21,233.1,233.2,2036199999.0
2007-08-24 15:00:00,233.2,233.25,233.14,233.14,1896500005.0
2007-08-24 15:01:00,233.13,233.22,233.1,233.21,1436300000.0
2007-08-24 15:02:00,233.21,233.23,233.15,233.23,1962899988.0
2007-08-24 15:03:00,233.23,233.24,233.13,233.13,1710500001.0
2007-08-24 15:04:00,233.13,233.13,233.04,233.09,1572600001.0
2007-08-24 15:05:00,233.09,233.16,233.05,233.13,1434600005.0
2007-08-24 15:06:00,233.13,233.14,233.06,233.11,1474600007.0
2007-08-24 15:07:00,233.11,233.13,233.04,233.04,1576100003.0
2007-08-24 15:08:00,233.04,233.07,233.01,233.02,1439900003.0
2007-08-24 15:09:00,233.02,233.02,232.99,233.01,771800001.0
2007-08-24 15:10:00,233.01,233.07,233.01,233.07,885900001.0
2007-08-24 15:11:00,233.06,233.06,232.97,232.98,1114599997.0
2007-08-24 15:12:00,232.99,232.99,232.92,232.96,1047700002.0
2007-08-24 15:13:00,232.97,233.07,232.96,233.01,1009200001.0
2007-08-24 15:14:00,233.01,233.07,232.995,233.07,1816500024.0
2007-08-24 15:15:00,233.06,233.06,232.96,232.96,1021800001.0
2007-08-24 15:16:00,232.92,232.99,232.92,232.95,1084499994.0
2007-08-24 15:17:00,232.98,232.98,232.9,232.92,1084499994.0
2007-08-24 15:18:00,232.92,232.94,232.89,232.91,637299999.0
2007-08-24 15:19:00,232.91,232.95,232.89,232.95,854299996.0
2007-08-24 15:20:00,232.95,232.96,232.81,232.855,1254799995.0
2007-08-24 15:21:00,232.85,232.855,232.66,232.67,1150400005.0
2007-08-24 15:22:00,232.68,232.79,232.64,232.79,1730500004.0
2007-08-24 15:23:00,232.79,232.81,232.67,232.7,1682600175.0
2007-08-24 15:24:00,232.71,232.72,232.57,232.57,727199998.0
2007-08-24 15:25:00,232.57,232.68,232.55,232.68,1443699999.0
2007-08-24 15:26:00,232.68,232.73,232.56,232.56,1573100008.0
2007-08-24 15:27:00,232.56,232.58,232.52,232.55,1636500003.0
2007-08-24 15:28:00,232.55,232.55,232.47,232.51,1113099999.0
2007-08-24 15:29:00,232.49,232.65,232.46,232.625,1019200001.0
2007-08-24 15:30:00,232.625,232.68,232.57,232.64,2100965675.0
2007-08-24 15:31:00,232.66,232.91,232.66,232.89,1680000003.0
2007-08-24 15:32:00,232.89,232.89,232.71,232.71,1289200000.0
2007-08-24 15:33:00,232.71,232.82,232.69,232.73,1735300001.0
2007-08-24 15:34:00,232.73,232.73,232.49,232.51,1551600003.0
2007-08-24 15:35:00,232.51,232.63,232.51,232.57,1365599996.0
2007-08-24 15:36:00,232.58,232.81,232.53,232.81,1941900000.0
2007-08-24 15:37:00,232.81,232.81,232.69,232.69,1631100001.0
2007-08-24 15:38:00,232.69,232.72,232.66,232.67,1055400000.0
2007-08-24 15:39:00,232.67,232.67,232.42,232.47,2084600003.0
2007-08-24 15:40:00,232.47,232.61,232.47,232.58,1586299994.0
2007-08-24 15:41:00,232.57,232.69,232.51,232.51,814100001.0
2007-08-24 15:42:00,232.56,232.64,232.56,232.58,814100001.0
2007-08-24 15:43:00,232.6,232.69,232.56,232.62,1574199997.0
2007-08-24 15:44:00,232.61,232.64,232.57,232.59,1116499997.0
2007-08-24 15:45:00,232.59,232.65,232.57,232.63,1633799997.0
2007-08-24 15:46:00,232.63,232.8,232.63,232.78,577100000.0
2007-08-24 15:47:00,232.77,232.82,232.68,232.68,1667599990.0
2007-08-24 15:48:00,232.69,232.76,232.64,232.67,2132802942.0
2007-08-24 15:49:00,232.67,232.9,232.67,232.75,2132802942.0
2007-08-24 15:50:00,232.75,232.83,232.75,232.81,1262499994.0
2007-08-24 15:51:00,232.805,232.83,232.77,232.83,846499997.0
2007-08-24 15:52:00,232.83,232.85,232.79,232.85,724400000.0
2007-08-24 15:53:00,232.85,232.93,232.85,232.88,1061500000.0
2007-08-24 15:54:00,232.89,232.98,232.84,232.93,1782027329.0
2007-08-24 15:55:00,232.93,233.0,232.87,232.89,1227199999.0
2007-08-24 15:56:00,232.88,232.88,232.79,232.84,1802864874.0
2007-08-24 15:57:00,232.84,232.88,232.81,232.88,1039600000.0
2007-08-24 15:58:00,232.88,232.88,232.76,232.76,835800001.0
2007-08-24 15:59:00,232.76,232.8,232.68,232.73,1080699996.0
2007-08-24 16:00:00,232.73,233.44,232.73,233.44,1444299999.0
2007-08-24 16:01:00,233.44,233.98,233.38,233.86,1958399995.0
2007-08-24 16:02:00,233.87,233.87,233.64,233.64,998200001.0
2007-08-24 16:03:00,233.64,233.68,233.49,233.49,1136900002.0
2007-08-24 16:04:00,233.49,233.51,233.39,233.47,1667299997.0
2007-08-24 16:05:00,233.47,233.49,233.22,233.26,1216900000.0
2007-08-24 16:06:00,233.26,233.52,233.2,233.51,1282600004.0
2007-08-24 16:07:00,233.54,233.56,233.45,233.46,1712000001.0
2007-08-24 16:08:00,233.47,233.64,233.47,233.6,1712000001.0
2007-08-24 16:09:00,233.62,233.63,233.43,233.58,1712000001.0
2007-08-24 16:10:00,233.57,233.6,233.49,233.56,2021199996.0
2007-08-24 16:11:00,233.55,233.56,233.37,233.37,1970099997.0
2007-08-24 16:12:00,233.38,233.47,233.265,233.45,2032300008.0
2007-08-24 16:13:00,233.44,233.5,233.25,233.3,808200002.0
2007-08-24 16:14:00,233.27,233.3,233.1,233.11,1316499998.0
2007-08-24 16:15:00,233.1,233.29,233.1,233.25,1316499998.0
2007-08-24 16:16:00,233.25,233.3,233.21,233.22,683000000.0
2007-08-24 16:17:00,233.21,233.33,233.13,233.26,1274099999.0
2007-08-24 16:18:00,233.24,233.29,233.24,233.29,1274099999.0
2007-08-24 16:19:00,233.3,233.34,233.26,233.34,1867700007.0
2007-08-24 16:20:00,233.33,233.34,233.17,233.22,1388399998.0
2007-08-24 16:21:00,233.22,233.34,233.22,233.31,950300000.0
2007-08-24 16:22:00,233.31,233.36,233.3,233.33,928499995.0
2007-08-24 16:23:00,233.34,233.35,233.27,233.27,1058800003.0
2007-08-24 16:24:00,233.27,233.38,233.24,233.34,1417299999.0
2007-08-24 16:25:00,233.34,233.4,233.29,233.37,837800000.0
2007-08-24 16:26:00,233.37,233.4,233.33,233.37,879900000.0
2007-08-24 16:27:00,233.39,233.4,233.3,233.32,1598000006.0
2007-08-24 16:28:00,233.32,233.35,233.27,233.31,806000000.0
2007-08-24 16:29:00,233.31,233.35,233.26,233.26,816800001.0
2007-08-24 16:30:00,233.27,233.31,233.24,233.28,832700001.0
2007-08-24 16:31:00,233.28,233.33,233.24,233.29,724000000.0
2007-08-24 16:32:00,233.28,233.38,233.28,233.37,844000000.0
2007-08-24 16:33:00,233.37,233.4,233.16,233.23,1252400003.0
2007-08-24 16:34:00,233.22,233.3,233.22,233.3,1065699999.0
2007-08-24 16:35:00,233.305,233.39,233.28,233.31,1065699999.0
2007-08-24 16:36:00,233.31,233.38,233.29,233.32,1047600001.0
2007-08-24 16:37:00,233.31,233.38,233.31,233.33,689699996.0
2007-08-24 16:38:00,233.32,233.34,233.2,233.28,1355000003.0
2007-08-24 16:39:00,233.28,233.32,233.21,233.26,2013300003.0
2007-08-24 16:40:00,233.24,233.27,233.12,233.25,1673500000.0
2007-08-24 16:41:00,233.24,233.24,233.13,233.14,1673500000.0
2007-08-24 16:42:00,233.16,233.25,233.15,233.19,1673500000.0
2007-08-24 16:43:00,233.18,233.3,233.17,233.26,962199998.0
2007-08-24 16:44:00,233.26,233.27,233.15,233.21,1156499997.0
2007-08-24 16:45:00,233.21,233.21,233.11,233.13,1040799996.0
2007-08-24 16:46:00,233.12,233.15,233.02,233.06,951399999.0
2007-08-24 16:47:00,233.06,233.14,233.06,233.1,951399999.0
2007-08-24 16:48:00,233.1,233.11,233.03,233.08,1275600005.0
2007-08-24 16:49:00,233.08,233.08,232.98,233.04,1498900000.0
2007-08-24 16:50:00,233.05,233.05,232.85,232.85,908700003.0
2007-08-24 16:51:00,232.85,232.94,232.85,232.88,1536700003.0
2007-08-24 16:52:00,232.88,232.96,232.88,232.96,1358277585.0
2007-08-24 16:53:00,232.96,233.0,232.93,232.96,774399999.0
2007-08-24 16:54:00,232.97,233.04,232.93,233.0,1751700003.0
2007-08-24 16:55:00,232.99,233.05,232.98,233.0,1585199998.0
2007-08-24 16:56:00,233.01,233.05,232.98,233.04,758000000.0
2007-08-24 16:57:00,233.04,233.07,233.0,233.03,1308899998.0
2007-08-24 16:58:00,233.03,233.03,232.98,233.02,785900001.0
2007-08-24 16:59:00,233.02,233.03,232.86,232.87,1477900002.0
2007-08-24 17:00:00,232.88,232.91,232.85,232.85,1381299992.0
2007-08-24 17:01:00,232.85,232.88,232.84,232.87,1373199995.0
2007-08-24 17:02:00,232.86,232.91,232.8,232.91,1215500003.0
2007-08-24 17:03:00,232.91,232.92,232.71,232.74,1743600002.0
2007-08-24 17:04:00,232.73,232.84,232.7,232.8,1537000000.0
2007-08-24 17:05:00,232.81,232.84,232.74,232.81,1109900000.0
2007-08-24 17:06:00,232.81,232.88,232.8,232.88,1197399999.0
2007-08-24 17:07:00,232.87,232.89,232.84,232.87,1022800002.0
2007-08-24 17:08:00,232.87,232.96,232.86,232.94,1105600000.0
2007-08-24 17:09:00,232.94,232.97,232.83,232.92,2098100000.0
2007-08-24 17:10:00,232.93,232.97,232.85,232.9,1294400003.0
2007-08-24 17:11:00,232.9,232.9,232.84,232.86,772800000.0
2007-08-24 17:12:00,232.86,232.87,232.79,232.81,693500004.0
2007-08-24 17:13:00,232.82,232.88,232.82,232.85,553999999.0
2007-08-24 17:14:00,232.85,232.89,232.76,232.81,1413000002.0
2007-08-24 17:15:00,232.81,232.83,232.71,232.74,1724500000.0
2007-08-24 17:16:00,232.77,232.86,232.76,232.82,574800000.0
2007-08-24 17:17:00,232.83,232.89,232.8,232.89,749099999.0
2007-08-24 17:18:00,232.89,232.98,232.87,232.93,1367400000.0
2007-08-24 17:19:00,232.94,232.96,232.85,232.86,908399997.0
2007-08-24 17:20:00,232.86,232.9,232.8,232.8,929500003.0
2007-08-24 17:21:00,232.8,232.85,232.8,232.8,539800006.0
2007-08-24 17:22:00,232.81,232.85,232.81,232.81,927500000.0
2007-08-24 17:23:00,232.81,232.81,232.79,232.79,148599998.0
2007-08-24 17:24:00,232.8,232.84,232.79,232.82,557699997.0
2007-08-24 17:25:00,232.82,232.84,232.78,232.81,770199999.0
2007-08-24 17:26:00,232.81,232.86,232.81,232.85,493900000.0
2007-08-24 17:27:00,232.85,232.85,232.8,232.82,823299997.0
2007-08-24 17:28:00,232.82,232.83,232.78,232.8,1260300004.0
2007-08-24 17:29:00,232.81,232.83,232.77,232.8,560199999.0
2007-08-24 17:30:00,232.79,232.88,232.79,232.88,562399998.0
2007-08-24 17:31:00,232.88,232.91,232.82,232.89,1103999999.0
2007-08-24 17:32:00,232.89,232.91,232.86,232.88,673599999.0
2007-08-24 17:33:00,232.88,232.94,232.88,232.91,558500001.0
2007-08-24 17:34:00,232.91,233.01,232.86,232.96,1279899998.0
2007-08-24 17:35:00,232.96,232.97,232.93,232.96,540000000.0
2007-08-24 17:36:00,232.96,233.02,232.94,232.97,888399995.0
2007-08-24 17:37:00,232.97,232.98,232.9,232.92,1244000010.0
2007-08-24 17:38:00,232.91,232.95,232.9,232.91,664700004.0
2007-08-24 17:39:00,232.91,232.97,232.86,232.96,1020999992.0
2007-08-24 17:40:00,232.96,232.99,232.95,232.95,493600001.0
2007-08-24 17:41:00,232.95,232.95,232.92,232.93,613700000.0
2007-08-24 17:42:00,232.93,232.97,232.905,232.96,1106499998.0
2007-08-24 17:43:00,232.97,232.97,232.91,232.93,1321599992.0
2007-08-24 17:44:00,232.93,233.02,232.87,232.89,1907200000.0
2007-08-24 17:45:00,232.89,232.93,232.87,232.93,1287599996.0
2007-08-24 17:46:00,232.93,232.93,232.84,232.87,867899997.0
2007-08-24 17:47:00,232.87,232.96,232.79,232.95,1812700003.0
2007-08-24 17:48:00,232.97,232.98,232.87,232.98,915300002.0
2007-08-24 17:49:00,232.99,233.04,232.97,232.98,521800000.0
2007-08-24 17:50:00,232.98,233.08,232.98,233.08,737299997.0
2007-08-24 17:51:00,233.07,233.12,233.03,233.1,692099997.0
2007-08-24 17:52:00,233.1,233.11,233.06,233.07,765099995.0
2007-08-24 17:53:00,233.07,233.15,233.07,233.15,881299999.0
2007-08-24 17:54:00,233.155,233.23,233.14,233.19,1202499998.0
2007-08-24 17:55:00,233.2,233.25,233.13,233.14,1199199998.0
2007-08-24 17:56:00,233.14,233.14,233.07,233.1,835199998.0
2007-08-24 17:57:00,233.1,233.17,233.08,233.16,702399998.0
2007-08-24 17:58:00,233.18,233.26,233.14,233.22,1201600004.0
2007-08-24 17:59:00,233.22,233.39,233.22,233.35,1055800000.0
2007-08-24 18:00:00,233.35,233.36,233.29,233.31,1047400000.0
2007-08-24 18:01:00,233.31,233.31,233.24,233.28,566300000.0
2007-08-24 18:02:00,233.28,233.28,233.24,233.25,453300000.0
2007-08-24 18:03:00,233.25,233.27,233.21,233.22,627600001.0
2007-08-24 18:04:00,233.21,233.21,233.1,233.13,659999999.0
2007-08-24 18:05:00,233.13,233.13,233.1,233.1,492899999.0
2007-08-24 18:06:00,233.1,233.2,233.1,233.175,913299998.0
2007-08-24 18:07:00,233.17,233.25,233.16,233.18,875900002.0
2007-08-24 18:08:00,233.18,233.2,233.13,233.17,929999997.0
2007-08-24 18:09:00,233.18,233.22,233.15,233.17,1004900003.0
2007-08-24 18:10:00,233.17,233.17,233.15,233.17,303900001.0
2007-08-24 18:11:00,233.17,233.17,233.12,233.12,218200000.0
2007-08-24 18:12:00,233.12,233.15,233.09,233.1,661899996.0
2007-08-24 18:13:00,233.1,233.15,233.07,233.13,871399999.0
2007-08-24 18:14:00,233.13,233.18,233.1,233.16,433300000.0
2007-08-24 18:15:00,233.16,233.2,233.16,233.18,403800000.0
2007-08-24 18:16:00,233.18,233.25,233.18,233.25,165600000.0
2007-08-24 18:17:00,233.26,233.51,233.26,233.48,958700002.0
2007-08-24 18:18:00,233.48,233.5,233.39,233.47,693100000.0
2007-08-24 18:19:00,233.47,233.64,233.43,233.62,1397200000.0
2007-08-24 18:20:00,233.62,233.72,233.62,233.69,1314199998.0
2007-08-24 18:21:00,233.69,233.78,233.66,233.76,1316500001.0
2007-08-24 18:22:00,233.76,233.78,233.575,233.62,929700001.0
2007-08-24 18:23:00,233.61,233.62,233.53,233.58,420799999.0
2007-08-24 18:24:00,233.58,233.63,233.53,233.53,694600000.0
2007-08-24 18:25:00,233.53,233.6,233.52,233.59,447600000.0
2007-08-24 18:26:00,233.59,233.61,233.57,233.61,462100000.0
2007-08-24 18:27:00,233.61,233.63,233.55,233.61,787099999.0
2007-08-24 18:28:00,233.61,233.63,233.54,233.54,822900002.0
2007-08-24 18:29:00,233.55,233.57,233.52,233.52,500599997.0
2007-08-24 18:30:00,233.52,233.54,233.48,233.5,1073999990.0
2007-08-24 18:31:00,233.49,233.5,233.46,233.5,402600000.0
2007-08-24 18:32:00,233.51,233.56,233.48,233.52,241700000.0
2007-08-24 18:33:00,233.53,233.53,233.455,233.5,471299999.0
2007-08-24 18:34:00,233.51,233.56,233.5,233.54,415600000.0
2007-08-24 18:35:00,233.54,233.58,233.52,233.58,326300000.0
2007-08-24 18:36:00,233.58,233.59,233.55,233.57,441999998.0
2007-08-24 18:37:00,233.57,233.59,233.54,233.58,383100000.0
2007-08-24 18:38:00,233.57,233.59,233.55,233.57,226700002.0
2007-08-24 18:39:00,233.57,233.65,233.54,233.63,205900000.0
2007-08-24 18:40:00,233.62,233.66,233.59,233.6,671100000.0
2007-08-24 18:41:00,233.61,233.67,233.61,233.65,280900000.0
2007-08-24 18:42:00,233.63,233.65,233.57,233.6,533500001.0
2007-08-24 18:43:00,233.59,233.63,233.59,233.59,290700000.0
2007-08-24 18:44:00,233.59,233.6,233.52,233.53,160600000.0
2007-08-24 18:45:00,233.53,233.54,233.51,233.54,124300000.0
2007-08-24 18:46:00,233.54,233.54,233.5,233.51,133500000.0
2007-08-24 18:47:00,233.51,233.51,233.44,233.46,225699999.0
2007-08-24 18:48:00,233.45,233.5,233.45,233.5,237300000.0
2007-08-24 18:49:00,233.5,233.55,233.5,233.55,177900000.0
2007-08-24 18:50:00,233.55,233.59,233.55,233.59,445100000.0
2007-08-24 18:51:00,233.59,233.69,233.59,233.68,625700000.0
2007-08-24 18:52:00,233.68,233.71,233.66,233.67,636199996.0
2007-08-24 18:53:00,233.68,233.7,233.66,233.68,484500000.0
2007-08-24 18:54:00,233.68,233.73,233.66,233.7,1261600000.0
2007-08-24 18:55:00,233.71,233.71,233.59,233.66,1438800000.0
2007-08-24 18:56:00,233.66,233.71,233.65,233.69,787100000.0
2007-08-24 18:57:00,233.68,233.73,233.67,233.72,784400001.0
2007-08-24 18:58:00,233.71,233.71,233.6,233.6,674800000.0
2007-08-24 18:59:00,233.6,233.6,233.51,233.53,651200000.0
2007-08-24 19:00:00,233.52,233.65,233.51,233.63,1150400001.0
2007-08-24 19:01:00,233.63,233.65,233.55,233.56,516000000.0
2007-08-24 19:02:00,233.56,233.58,233.54,233.55,405900001.0
2007-08-24 19:03:00,233.55,233.56,233.47,233.5,529800000.0
2007-08-24 19:04:00,233.5,233.605,233.5,233.59,573499998.0
2007-08-24 19:05:00,233.59,233.64,233.58,233.63,862600000.0
2007-08-24 19:06:00,233.63,233.65,233.6,233.61,502300001.0
2007-08-24 19:07:00,233.61,233.65,233.6,233.61,436700000.0
2007-08-24 19:08:00,233.61,233.61,233.56,233.59,386500001.0
2007-08-24 19:09:00,233.57,233.6,233.56,233.57,123800000.0
2007-08-24 19:10:00,233.59,233.64,233.56,233.64,460400000.0
2007-08-24 19:11:00,233.65,233.68,233.62,233.68,428000000.0
2007-08-24 19:12:00,233.68,233.79,233.64,233.74,854300000.0
2007-08-24 19:13:00,233.75,233.75,233.61,233.69,767100000.0
2007-08-24 19:14:00,233.68,233.69,233.62,233.65,447400000.0
2007-08-24 19:15:00,233.65,233.66,233.65,233.65,91700000.0
2007-08-24 19:16:00,233.65,233.66,233.63,233.64,399900000.0
2007-08-24 19:17:00,233.65,233.65,233.63,233.64,278300000.0
2007-08-24 19:18:00,233.64,233.73,233.62,233.65,751800000.0
2007-08-24 19:19:00,233.65,233.69,233.62,233.62,509199999.0
2007-08-24 19:20:00,233.62,233.63,233.57,233.58,603500000.0
2007-08-24 19:21:00,233.57,233.58,233.54,233.55,587400002.0
2007-08-24 19:22:00,233.555,233.61,233.55,233.59,563400000.0
2007-08-24 19:23:00,233.59,233.62,233.57,233.6,424300000.0
2007-08-24 19:24:00,233.6,233.66,233.59,233.635,574400001.0
2007-08-24 19:25:00,233.635,233.69,233.635,233.675,380100000.0
2007-08-24 19:26:00,233.68,233.77,233.67,233.72,870099996.0
2007-08-24 19:27:00,233.72,233.72,233.655,233.67,522900001.0
2007-08-24 19:28:00,233.67,233.69,233.62,233.64,145900000.0
2007-08-24 19:29:00,233.64,233.72,233.64,233.655,658399999.0
2007-08-24 19:30:00,233.66,233.68,233.645,233.66,143800000.0
2007-08-24 19:31:00,233.66,233.7,233.64,233.64,322600000.0
2007-08-24 19:32:00,233.64,233.65,233.64,233.65,103700000.0
2007-08-24 19:33:00,233.63,233.66,233.61,233.62,726399997.0
2007-08-24 19:34:00,233.62,233.64,233.52,233.54,379200000.0
2007-08-24 19:35:00,233.54,233.57,233.54,233.55,192200000.0
2007-08-24 19:36:00,233.55,233.56,233.51,233.55,368499999.0
2007-08-24 19:37:00,233.55,233.58,233.54,233.54,417800000.0
2007-08-24 19:38:00,233.54,233.6,233.54,233.58,277800000.0
2007-08-24 19:39:00,233.58,233.61,233.54,233.61,492500000.0
2007-08-24 19:40:00,233.62,233.65,233.61,233.63,304100000.0
2007-08-24 19:41:00,233.63,233.68,233.63,233.65,347300000.0
2007-08-24 19:42:00,233.65,233.75,233.65,233.69,588300000.0
2007-08-24 19:43:00,233.69,233.71,233.67,233.69,117000000.0
2007-08-24 19:44:00,233.69,233.73,233.69,233.71,69000000.0
2007-08-24 19:45:00,233.72,233.72,233.71,233.71,124000000.0
2007-08-24 19:46:00,233.72,233.72,233.67,233.68,142200000.0
2007-08-24 19:47:00,233.67,233.72,233.62,233.62,433600000.0
2007-08-24 19:48:00,233.62,233.62,233.6,233.6,225100000.0
2007-08-24 19:49:00,233.6,233.63,233.6,233.63,117600000.0
2007-08-24 19:50:00,233.63,233.73,233.63,233.68,578900001.0
2007-08-24 19:51:00,233.68,233.68,233.63,233.64,371200001.0
2007-08-24 19:52:00,233.64,233.65,233.62,233.64,115299999.0
2007-08-24 19:53:00,233.64,233.66,233.64,233.66,63200000.0
2007-08-24 19:54:00,233.66,233.66,233.65,233.65,68100000.0
2007-08-24 19:55:00,233.65,233.69,233.65,233.69,331899999.0
2007-08-24 19:56:00,233.69,233.73,233.69,233.7,212600000.0
2007-08-24 19:57:00,233.7,233.81,233.69,233.81,406100001.0
2007-08-24 19:58:00,233.81,233.81,233.76,233.79,606299999.0
2007-08-24 19:59:00,233.79,233.8,233.73,233.74,366399999.0
2007-08-24 20:00:00,233.74,233.75,233.7,233.7,480300001.0
2007-08-24 20:01:00,233.7,233.7,233.69,233.7,177700000.0
2007-08-24 20:02:00,233.7,233.7,233.69,233.69,22200000.0
2007-08-24 20:03:00,233.69,233.7,233.69,233.7,340300000.0
2007-08-24 20:04:00,233.69,233.73,233.69,233.71,197900001.0
2007-08-24 20:05:00,233.71,233.87,233.7,233.77,1126900002.0
2007-08-24 20:06:00,233.77,233.87,233.77,233.79,772799997.0
2007-08-24 20:07:00,233.78,233.79,233.76,233.77,94000000.0
2007-08-24 20:08:00,233.77,233.82,233.77,233.8,365599999.0
2007-08-24 20:09:00,233.81,233.86,233.8,233.82,384400000.0
2007-08-24 20:10:00,233.805,233.82,233.79,233.81,302700000.0
2007-08-24 20:11:00,233.81,233.85,233.74,233.78,519800001.0
2007-08-24 20:12:00,233.78,233.8,233.7,233.7,396200000.0
2007-08-24 20:13:00,233.7,233.7,233.67,233.68,224200000.0
2007-08-24 20:14:00,233.69,233.72,233.61,233.62,339400000.0
2007-08-24 20:15:00,233.62,233.65,233.61,233.64,458300000.0
2007-08-24 20:16:00,233.63,233.65,233.59,233.64,394300000.0
2007-08-24 20:17:00,233.64,233.66,233.62,233.62,267700000.0
2007-08-24 20:18:00,233.63,233.66,233.62,233.62,345500000.0
2007-08-24 20:19:00,233.62,233.63,233.59,233.62,298200000.0
2007-08-24 20:20:00,233.64,233.66,233.63,233.65,171300000.0
2007-08-24 20:21:00,233.65,233.67,233.62,233.65,215700000.0
2007-08-24 20:22:00,233.65,233.7,233.65,233.7,387900000.0
2007-08-24 20:23:00,233.7,233.7,233.67,233.67,220300000.0
2007-08-24 20:24:00,233.69,233.69,233.67,233.68,139200000.0
2007-08-24 20:25:00,233.68,233.69,233.66,233.69,658100000.0
2007-08-24 20:26:00,233.69,233.69,233.62,233.66,506500001.0
2007-08-24 20:27:00,233.66,233.66,233.64,233.66,136400000.0
2007-08-24 20:28:00,233.66,233.66,233.66,233.66,15600000.0
2007-08-24 20:29:00,233.66,233.76,233.66,233.76,370200000.0
2007-08-24 20:30:00,233.76,233.76,233.63,233.64,767800000.0
2007-08-24 20:31:00,233.65,233.68,233.62,233.66,404400000.0
2007-08-24 20:32:00,233.66,233.7,233.61,233.7,880700001.0
2007-08-24 20:33:00,233.7,233.7,233.64,233.69,313999996.0
2007-08-24 20:34:00,233.69,233.74,233.68,233.69,206800000.0
2007-08-24 20:35:00,233.7,233.73,233.7,233.72,268800000.0
2007-08-24 20:36:00,233.72,233.73,233.7,233.72,208700000.0
2007-08-24 20:37:00,233.72,233.74,233.71,233.72,134700000.0
2007-08-24 20:38:00,233.72,233.72,233.71,233.71,32400000.0
2007-08-24 20:39:00,233.71,233.73,233.67,233.67,156800000.0
2007-08-24 20:40:00,233.67,233.73,233.67,233.69,327400000.0
2007-08-24 20:41:00,233.69,233.7,233.66,233.69,562799999.0
2007-08-24 20:42:00,233.7,233.7,233.65,233.68,319300000.0
2007-08-24 20:43:00,233.68,233.69,233.65,233.68,227100001.0
2007-08-24 20:44:00,233.68,233.68,233.68,233.68,83700000.0
2007-08-24 20:45:00,233.68,233.68,233.66,233.67,193700000.0
2007-08-24 20:46:00,233.67,233.68,233.65,233.68,192200000.0
2007-08-24 20:47:00,233.68,233.73,233.68,233.73,195900000.0
2007-08-24 20:48:00,233.73,233.73,233.73,233.73,141600000.0
2007-08-24 20:49:00,233.73,233.81,233.73,233.79,265300000.0
2007-08-24 20:50:00,233.79,233.84,233.75,233.75,665600000.0
2007-08-24 20:51:00,233.75,233.83,233.75,233.82,621699999.0
2007-08-24 20:52:00,233.82,233.84,233.79,233.8,609700000.0
2007-08-24 20:53:00,233.79,233.82,233.78,233.79,202700000.0
2007-08-24 20:54:00,233.79,233.82,233.79,233.82,572800002.0
2007-08-24 20:55:00,233.82,233.97,233.81,233.95,615200000.0
2007-08-24 20:56:00,233.95,233.95,233.88,233.88,700899999.0
2007-08-24 20:57:00,233.88,233.95,233.88,233.92,344600001.0
2007-08-24 20:58:00,233.92,233.92,233.87,233.91,710399999.0
2007-08-24 20:59:00,233.92,233.98,233.88,233.94,1012100002.0
2007-08-24 21:00:00,233.94,233.97,233.9,233.92,1434600001.0
2007-08-24 21:01:00,233.92,233.95,233.92,233.94,662200001.0
2007-08-24 21:02:00,233.94,233.94,233.91,233.91,423800000.0
2007-08-24 21:03:00,233.91,233.92,233.905,233.905,163299999.0
2007-08-24 21:04:00,233.9,233.915,233.9,233.905,62400000.0
2007-08-24 21:05:00,233.905,233.915,233.9,233.905,66400000.0
2007-08-24 21:06:00,233.9,233.9,233.89,233.89,89400000.0
2007-08-24 21:07:00,233.88,233.89,233.87,233.87,180300000.0
2007-08-24 21:08:00,233.88,233.89,233.845,233.85,307600000.0
2007-08-24 21:09:00,233.85,233.85,233.81,233.825,534700000.0
2007-08-24 21:10:00,233.835,233.87,233.835,233.85,180999998.0
2007-08-24 21:11:00,233.85,233.87,233.81,233.85,606199999.0
2007-08-24 21:12:00,233.85,233.95,233.85,233.95,677200000.0
2007-08-24 21:13:00,233.95,233.97,233.91,233.95,469600001.0
2007-08-24 21:14:00,233.96,233.98,233.935,233.98,229300000.0
2007-08-24 21:15:00,233.98,233.98,233.95,233.97,444000001.0
2007-08-24 21:16:00,233.97,233.97,233.97,233.97,171600000.0
2007-08-24 21:17:00,233.97,233.97,233.91,233.93,267700000.0
2007-08-24 21:18:00,233.93,233.97,233.93,233.96,202699998.0
2007-08-24 21:19:00,233.96,233.97,233.94,233.97,133000000.0
2007-08-24 21:20:00,233.96,233.96,233.87,233.915,356300003.0
2007-08-24 21:21:00,233.915,233.93,233.915,233.92,81600000.0
2007-08-24 21:22:00,233.92,233.93,233.91,233.91,85900000.0
2007-08-24 21:23:00,233.915,233.93,233.9,233.9,92300000.0
2007-08-24 21:24:00,233.9,233.91,233.885,233.885,436000000.0
2007-08-24 21:25:00,233.89,233.9,233.87,233.89,163400000.0
2007-08-24 21:26:00,233.89,233.93,233.885,233.89,396600000.0
2007-08-24 21:27:00,233.9,233.94,233.9,233.93,818599993.0
2007-08-24 21:28:00,233.92,233.945,233.92,233.94,360200000.0
2007-08-24 21:29:00,233.94,233.94,233.905,233.91,271000001.0
2007-08-24 21:30:00,233.91,233.97,233.91,233.95,572099987.0
2007-08-24 21:31:00,233.95,234.0,233.92,234.0,555500000.0
2007-08-24 21:32:00,234.0,234.02,233.98,233.98,798800002.0
2007-08-24 21:33:00,233.98,234.03,233.96,234.0,641500000.0
2007-08-24 21:34:00,234.0,234.0,233.95,233.97,204700000.0
2007-08-24 21:35:00,233.97,234.02,233.93,233.96,849499999.0
2007-08-24 21:36:00,233.955,233.98,233.93,233.97,476900001.0
2007-08-24 21:37:00,233.97,234.01,233.96,233.98,331700000.0
2007-08-24 21:38:00,233.98,234.035,233.98,234.035,830599998.0
2007-08-24 21:39:00,234.03,234.08,234.03,234.045,607399997.0
2007-08-24 21:40:00,234.045,234.09,234.03,234.09,666800004.0
2007-08-24 21:41:00,234.09,234.14,234.05,234.07,751099996.0
2007-08-24 21:42:00,234.07,234.2,234.065,234.18,761400000.0
2007-08-24 21:43:00,234.18,234.19,234.13,234.15,548500000.0
2007-08-24 21:44:00,234.15,234.18,234.13,234.135,298900000.0
2007-08-24 21:45:00,234.14,234.175,234.135,234.175,209600000.0
2007-08-24 21:46:00,234.175,234.175,234.16,234.16,101300000.0
2007-08-24 21:47:00,234.16,234.17,234.11,234.16,204100000.0
2007-08-24 21:48:00,234.16,234.16,234.13,234.16,73800000.0
2007-08-24 21:49:00,234.16,234.16,234.15,234.16,25900000.0
2007-08-24 21:50:00,234.16,234.19,234.16,234.165,349300001.0
2007-08-24 21:51:00,234.17,234.29,234.17,234.25,430500000.0
2007-08-24 21:52:00,234.27,234.37,234.25,234.27,963800001.0
2007-08-24 21:53:00,234.27,234.28,234.19,234.19,414200000.0
2007-08-24 21:54:00,234.19,234.215,234.19,234.19,97400000.0
2007-08-24 21:55:00,234.19,234.19,234.16,234.18,95000000.0
2007-08-24 21:56:00,234.18,234.18,234.12,234.12,475099999.0
2007-08-24 21:57:00,234.125,234.22,234.125,234.17,698100004.0
2007-08-24 21:58:00,234.19,234.28,234.18,234.28,294700000.0
2007-08-24 21:59:00,234.28,234.3,234.26,234.275,430600000.0
2007-08-24 22:00:00,234.275,234.295,234.23,234.265,684900001.0
2007-08-24 22:01:00,234.26,234.29,234.25,234.28,361200001.0
2007-08-24 22:02:00,234.28,234.28,234.23,234.23,495300006.0
2007-08-24 22:03:00,234.25,234.27,234.21,234.22,794500000.0
2007-08-24 22:04:00,234.23,234.23,234.18,234.19,608700003.0
2007-08-24 22:05:00,234.19,234.22,234.18,234.205,298500001.0
2007-08-24 22:06:00,234.205,234.22,234.2,234.2,110800000.0
2007-08-24 22:07:00,234.2,234.2,234.2,234.2,138500000.0
2007-08-24 22:08:00,234.21,234.26,234.21,234.24,344400000.0
2007-08-24 22:09:00,234.24,234.3,234.23,234.3,661100002.0
2007-08-24 22:10:00,234.3,234.3,234.275,234.275,115200000.0
2007-08-24 22:11:00,234.29,234.29,234.26,234.27,172699998.0
2007-08-24 22:12:00,234.27,234.275,234.26,234.26,156500000.0
2007-08-24 22:13:00,234.26,234.27,234.26,234.26,112500000.0
2007-08-24 22:14:00,234.26,234.26,234.225,234.225,187199999.0
2007-08-24 22:15:00,234.225,234.26,234.195,234.22,255999998.0
2007-08-24 22:16:00,234.22,234.225,234.2,234.22,268500000.0
2007-08-24 22:17:00,234.22,234.25,234.21,234.25,306700000.0
2007-08-24 22:18:00,234.25,234.25,234.23,234.23,97600000.0
2007-08-24 22:19:00,234.24,234.25,234.235,234.245,75300000.0
2007-08-24 22:20:00,234.245,234.26,234.21,234.22,298600005.0
2007-08-24 22:21:00,234.22,234.22,234.16,234.16,115499999.0
2007-08-24 22:22:00,234.17,234.185,234.17,234.185,74200000.0
2007-08-24 22:23:00,234.18,234.26,234.18,234.26,165300000.0
2007-08-24 22:24:00,234.26,234.26,234.23,234.245,269300003.0
2007-08-24 22:25:00,234.24,234.26,234.23,234.24,205700001.0
2007-08-24 22:26:00,234.23,234.29,234.21,234.27,701000003.0
2007-08-24 22:27:00,234.27,234.29,234.265,234.265,91700000.0
2007-08-24 22:28:00,234.27,234.29,234.26,234.265,401500002.0
2007-08-24 22:29:00,234.26,234.34,234.215,234.29,524100001.0
2007-08-24 22:30:00,234.29,234.32,234.275,234.295,300400001.0
2007-08-24 22:31:00,234.29,234.29,234.26,234.29,279600000.0
2007-08-24 22:32:00,234.29,234.29,234.265,234.265,101600000.0
2007-08-24 22:33:00,234.26,234.265,234.25,234.265,62800000.0
2007-08-24 22:34:00,234.208,234.25,234.208,234.235,13600000.0
2007-08-24 22:35:00,234.26,234.275,234.26,234.27,63200000.0
2007-08-24 22:36:00,234.27,234.28,234.25,234.25,83800000.0
2007-08-24 22:37:00,234.255,234.26,234.23,234.23,107000000.0
2007-08-24 22:38:00,234.23,234.23,234.21,234.21,52800000.0
2007-08-24 22:39:00,234.21,234.225,234.21,234.21,136800001.0
2007-08-24 22:40:00,234.21,234.22,234.18,234.215,220300001.0
2007-08-24 22:41:00,234.22,234.32,234.195,234.305,592600001.0
2007-08-24 22:42:00,234.305,234.38,234.3,234.34,487500000.0
2007-08-24 22:43:00,234.34,234.36,234.34,234.34,226200000.0
2007-08-24 22:44:00,234.34,234.42,234.335,234.385,278400000.0
2007-08-24 22:45:00,234.385,234.44,234.38,234.405,357600000.0
2007-08-24 22:46:00,234.405,234.41,234.35,234.39,274200000.0
2007-08-24 22:47:00,234.39,234.43,234.38,234.41,311600000.0
2007-08-24 22:48:00,234.41,234.455,234.405,234.44,136600000.0
2007-08-24 22:49:00,234.44,234.47,234.41,234.45,163200000.0
2007-08-24 22:50:00,234.45,234.45,234.43,234.43,111200000.0
2007-08-24 22:51:00,234.44,234.49,234.44,234.49,315700000.0
2007-08-24 22:52:00,234.49,234.525,234.465,234.485,336900000.0
2007-08-24 22:53:00,234.48,234.585,234.475,234.55,759500000.0
2007-08-24 22:54:00,234.55,234.57,234.5,234.535,494200003.0
2007-08-24 22:55:00,234.535,234.56,234.52,234.555,220700000.0
2007-08-24 22:56:00,234.57,234.57,234.535,234.535,264900000.0
2007-08-24 22:57:00,234.535,234.535,234.505,234.52,249100000.0
2007-08-24 22:58:00,234.52,234.52,234.505,234.505,134300000.0
2007-08-24 22:59:00,234.505,234.52,234.46,234.46,146400000.0
2007-08-26 23:00:00,234.414,234.429,234.344,234.379,384600000.0
2007-08-26 23:01:00,234.389,234.4,234.343,234.394,63500000.0
2007-08-26 23:02:00,234.406,234.414,234.315,234.414,234900000.0
2007-08-26 23:03:00,234.394,234.407,234.284,234.345,588800000.0
2007-08-26 23:04:00,234.4,234.4,234.262,234.322,428099998.0
2007-08-26 23:05:00,234.298,234.322,234.256,234.268,427600000.0
2007-08-26 23:06:00,234.268,234.315,234.242,234.25,469199996.0
2007-08-26 23:07:00,234.234,234.279,234.224,234.225,157600000.0
2007-08-26 23:08:00,234.278,234.291,234.217,234.217,213000000.0
2007-08-26 23:09:00,234.256,234.292,234.224,234.289,287300001.0
2007-08-26 23:10:00,234.278,234.278,234.206,234.229,554200000.0
2007-08-26 23:11:00,234.197,234.263,234.197,234.21,505500000.0
2007-08-26 23:12:00,234.19,234.19,234.19,234.19,2400000.0
2007-08-26 23:13:00,234.18,234.18,234.18,234.18,1600000.0
2007-08-26 23:14:00,234.173,234.213,234.171,234.2,409700000.0
2007-08-26 23:15:00,234.198,234.198,234.152,234.176,77400000.0
2007-08-26 23:16:00,234.18,234.18,234.18,234.18,4800000.0
2007-08-26 23:17:00,234.175,234.214,234.169,234.18,380900003.0
2007-08-26 23:18:00,234.18,234.18,234.18,234.18,1600000.0
2007-08-26 23:19:00,234.2,234.21,234.185,234.2,448400005.0
2007-08-26 23:20:00,234.18,234.19,234.18,234.19,3200000.0
2007-08-26 23:21:00,234.215,234.227,234.2,234.217,304200000.0
2007-08-26 23:22:00,234.217,234.232,234.189,234.212,66400000.0
2007-08-26 23:23:00,234.21,234.251,234.205,234.232,213100000.0
2007-08-26 23:24:00,234.19,234.19,234.19,234.19,800000.0
2007-08-26 23:25:00,234.245,234.261,234.235,234.243,275400000.0
2007-08-26 23:26:00,234.19,234.23,234.17,234.17,6100000.0
2007-08-26 23:27:00,234.17,234.19,234.17,234.19,3300000.0
2007-08-26 23:28:00,234.19,234.2,234.19,234.2,6400000.0
2007-08-26 23:29:00,234.2,234.21,234.2,234.21,1600000.0
2007-08-26 23:30:00,234.18,234.23,234.17,234.21,9600000.0
2007-08-26 23:31:00,234.21,234.22,234.17,234.21,23300000.0
2007-08-26 23:32:00,234.23,234.24,234.21,234.24,3200000.0
2007-08-26 23:33:00,234.2,234.23,234.17,234.23,5600000.0
2007-08-26 23:34:00,234.24,234.24,234.24,234.24,800000.0
2007-08-26 23:35:00,234.2,234.24,234.2,234.24,4000000.0
2007-08-26 23:36:00,234.22,234.26,234.2,234.26,8800000.0
2007-08-26 23:37:00,234.26,234.26,234.22,234.26,5600000.0
2007-08-26 23:38:00,234.282,234.294,234.261,234.274,489600000.0
2007-08-26 23:39:00,234.3,234.3,234.3,234.3,1600000.0
2007-08-26 23:40:00,234.28,234.28,234.25,234.25,4800000.0
2007-08-26 23:41:00,234.25,234.25,234.21,234.24,6400000.0
2007-08-26 23:42:00,234.309,234.315,234.269,234.297,1045300000.0
2007-08-26 23:43:00,234.25,234.29,234.25,234.29,2400000.0
2007-08-26 23:44:00,234.29,234.31,234.29,234.29,3200000.0
2007-08-26 23:45:00,234.31,234.31,234.31,234.31,800000.0
2007-08-26 23:46:00,234.31,234.37,234.31,234.37,4800000.0
2007-08-26 23:47:00,234.37,234.37,234.37,234.37,3200000.0
2007-08-26 23:48:00,234.37,234.37,234.37,234.37,4000000.0
2007-08-26 23:49:00,234.424,234.441,234.393,234.417,332740000.0
2007-08-26 23:50:00,234.37,234.37,234.37,234.37,800000.0
2007-08-26 23:51:00,234.37,234.37,234.37,234.37,800000.0
2007-08-26 23:52:00,234.37,234.37,234.37,234.37,800000.0
2007-08-26 23:53:00,234.37,234.37,234.37,234.37,1600000.0
2007-08-26 23:54:00,234.37,234.38,234.37,234.38,2400000.0
2007-08-26 23:55:00,234.38,234.38,234.38,234.38,3200000.0
2007-08-26 23:56:00,234.23,234.32,234.23,234.29,12800000.0
2007-08-26 23:57:00,234.29,234.29,234.25,234.29,18400000.0
2007-08-26 23:58:00,234.3,234.3,234.25,234.29,10400000.0
2007-08-26 23:59:00,234.29,234.29,234.25,234.27,3200000.0
2007-08-27 00:00:00,234.31,234.35,234.31,234.33,65700000.0
2007-08-27 00:01:00,234.33,234.37,234.32,234.37,72800000.0
2007-08-27 00:02:00,234.33,234.33,234.32,234.32,6300000.0
2007-08-27 00:03:00,234.32,234.35,234.29,234.33,112400000.0
2007-08-27 00:04:00,234.32,234.37,234.29,234.34,84900000.0
2007-08-27 00:05:00,234.342,234.368,234.324,234.352,581500000.0
2007-08-27 00:06:00,234.35,234.4,234.27,234.37,125300000.0
2007-08-27 00:07:00,234.37,234.37,234.25,234.32,129100000.0
2007-08-27 00:08:00,234.32,234.37,234.32,234.37,46400000.0
2007-08-27 00:09:00,234.38,234.4,234.37,234.4,124100000.0
2007-08-27 00:10:00,234.4,234.43,234.37,234.38,175600000.0
2007-08-27 00:11:00,234.38,234.42,234.37,234.38,247500000.0
2007-08-27 00:12:00,234.38,234.4,234.38,234.39,278300000.0
2007-08-27 00:13:00,234.39,234.4,234.38,234.38,101900000.0
2007-08-27 00:14:00,234.38,234.4,234.35,234.4,123700000.0
2007-08-27 00:15:00,234.4,234.4,234.4,234.4,19200000.0
2007-08-27 00:16:00,234.4,234.41,234.39,234.4,73200000.0
2007-08-27 00:17:00,234.4,234.42,234.4,234.41,185300000.0
2007-08-27 00:18:00,234.43,234.43,234.41,234.41,12800000.0
2007-08-27 00:19:00,234.4,234.42,234.4,234.42,21500000.0
2007-08-27 00:20:00,234.375,234.413,234.368,234.374,1281800000.0
2007-08-27 00:21:00,234.4,234.41,234.4,234.41,16700000.0
2007-08-27 00:22:00,234.41,234.41,234.41,234.41,8000000.0
2007-08-27 00:23:00,234.41,234.43,234.4,234.42,68700000.0
2007-08-27 00:24:00,234.41,234.41,234.41,234.41,31700000.0
2007-08-27 00:25:00,234.44,234.51,234.42,234.51,129700000.0
2007-08-27 00:26:00,234.51,234.55,234.51,234.53,214999999.0
2007-08-27 00:27:00,234.53,234.64,234.5,234.64,375900005.0
2007-08-27 00:28:00,234.65,234.84,234.65,234.75,682600001.0
2007-08-27 00:29:00,234.75,234.81,234.72,234.77,499100000.0
2007-08-27 00:30:00,234.76,234.78,234.69,234.76,443800001.0
2007-08-27 00:31:00,234.79,234.89,234.76,234.76,578800000.0
2007-08-27 00:32:00,234.76,234.77,234.7,234.75,145000000.0
2007-08-27 00:33:00,234.75,234.82,234.73,234.79,400700002.0
2007-08-27 00:34:00,234.79,234.8,234.74,234.8,287499999.0
2007-08-27 00:35:00,234.8,234.83,234.8,234.8,231500000.0
2007-08-27 00:36:00,234.8,234.85,234.79,234.81,172000001.0
2007-08-27 00:37:00,234.83,234.88,234.82,234.87,291500000.0
2007-08-27 00:38:00,234.87,234.94,234.85,234.91,723899999.0
2007-08-27 00:39:00,234.9,234.95,234.89,234.95,317300000.0
2007-08-27 00:40:00,234.95,235.08,234.95,235.02,587500000.0
2007-08-27 00:41:00,235.02,235.08,234.99,235.06,468100000.0
2007-08-27 00:42:00,235.06,235.11,235.03,235.04,568299999.0
2007-08-27 00:43:00,235.05,235.12,235.05,235.1,381600002.0
2007-08-27 00:44:00,235.09,235.2,235.09,235.18,827300000.0
2007-08-27 00:45:00,235.17,235.24,235.13,235.13,431000000.0
2007-08-27 00:46:00,235.12,235.16,235.03,235.04,822700003.0
2007-08-27 00:47:00,235.05,235.07,235.05,235.07,103400000.0
2007-08-27 00:48:00,235.07,235.07,235.02,235.03,192000000.0
2007-08-27 00:49:00,235.04,235.04,234.97,234.99,159600000.0
2007-08-27 00:50:00,234.98,235.06,234.98,235.06,76100000.0
2007-08-27 00:51:00,235.06,235.13,235.05,235.07,243100001.0
2007-08-27 00:52:00,235.07,235.07,235.07,235.07,800000.0
2007-08-27 00:53:00,235.07,235.12,235.07,235.09,166300000.0
2007-08-27 00:54:00,235.09,235.13,235.07,235.07,257400000.0
2007-08-27 00:55:00,235.07,235.12,235.07,235.12,153900000.0
2007-08-27 00:56:00,235.12,235.17,235.11,235.15,256800000.0
2007-08-27 00:57:00,235.15,235.17,235.15,235.16,79500000.0
2007-08-27 00:58:00,235.15,235.18,235.15,235.18,196200000.0
2007-08-27 00:59:00,235.18,235.19,235.11,235.18,531200000.0
2007-08-27 01:00:00,235.18,235.21,235.16,235.18,414500000.0
2007-08-27 01:01:00,235.18,235.27,235.17,235.26,493800000.0
2007-08-27 01:02:00,235.26,235.36,235.26,235.36,458700000.0
2007-08-27 01:03:00,235.35,235.37,235.33,235.35,475900000.0
2007-08-27 01:04:00,235.35,235.39,235.33,235.38,236200001.0
2007-08-27 01:05:00,235.39,235.41,235.35,235.41,459500002.0
2007-08-27 01:06:00,235.38,235.43,235.37,235.43,358000000.0
2007-08-27 01:07:00,235.41,235.47,235.38,235.42,367599999.0
2007-08-27 01:08:00,235.44,235.45,235.42,235.44,58300000.0
2007-08-27 01:09:00,235.44,235.46,235.41,235.43,333700000.0
2007-08-27 01:10:00,235.43,235.45,235.42,235.44,100100000.0
2007-08-27 01:11:00,235.44,235.44,235.39,235.39,213800000.0
2007-08-27 01:12:00,235.39,235.42,235.38,235.42,123400000.0
2007-08-27 01:13:00,235.42,235.42,235.4,235.4,85000000.0
2007-08-27 01:14:00,235.4,235.42,235.4,235.42,78000000.0
2007-08-27 01:15:00,235.41,235.41,235.4,235.4,99800000.0
2007-08-27 01:16:00,235.41,235.43,235.4,235.42,238200000.0
2007-08-27 01:17:00,235.42,235.47,235.41,235.45,334400000.0
2007-08-27 01:18:00,235.45,235.45,235.41,235.43,276500000.0
2007-08-27 01:19:00,235.43,235.43,235.37,235.42,225100000.0
2007-08-27 01:20:00,235.41,235.41,235.35,235.36,402700002.0
2007-08-27 01:21:00,235.35,235.35,235.325,235.35,135899999.0
2007-08-27 01:22:00,235.35,235.35,235.3,235.31,244200000.0
2007-08-27 01:23:00,235.31,235.33,235.28,235.3,232199998.0
2007-08-27 01:24:00,235.3,235.3,235.28,235.29,188900000.0
2007-08-27 01:25:00,235.3,235.305,235.24,235.24,244200000.0
2007-08-27 01:26:00,235.24,235.24,235.12,235.145,499800001.0
2007-08-27 01:27:00,235.15,235.15,235.1,235.11,280300000.0
2007-08-27 01:28:00,235.11,235.2,235.08,235.19,402799999.0
2007-08-27 01:29:00,235.19,235.26,235.17,235.22,699500000.0
2007-08-27 01:30:00,235.225,235.385,235.22,235.385,496400000.0
2007-08-27 01:31:00,235.4,235.45,235.31,235.34,586300000.0
2007-08-27 01:32:00,235.34,235.36,235.3,235.35,258800000.0
2007-08-27 01:33:00,235.36,235.36,235.27,235.27,142700000.0
2007-08-27 01:34:00,235.28,235.385,235.27,235.375,238300000.0
2007-08-27 01:35:00,235.365,235.395,235.345,235.395,274200000.0
2007-08-27 01:36:00,235.4,235.4,235.38,235.385,103400000.0
2007-08-27 01:37:00,235.38,235.4,235.38,235.4,59000000.0
2007-08-27 01:38:00,235.4,235.4,235.32,235.35,390099998.0
2007-08-27 01:39:00,235.35,235.36,235.235,235.24,922999999.0
2007-08-27 01:40:00,235.25,235.3,235.25,235.3,436499999.0
2007-08-27 01:41:00,235.3,235.31,235.28,235.3,173200000.0
2007-08-27 01:42:00,235.3,235.3,235.25,235.255,184300000.0
2007-08-27 01:43:00,235.25,235.28,235.23,235.25,535900000.0
2007-08-27 01:44:00,235.25,235.25,235.24,235.24,31200000.0
2007-08-27 01:45:00,235.23,235.35,235.23,235.33,490100000.0
2007-08-27 01:46:00,235.33,235.34,235.31,235.325,150299999.0
2007-08-27 01:47:00,235.325,235.37,235.325,235.36,328499999.0
2007-08-27 01:48:00,235.36,235.44,235.33,235.43,298100000.0
2007-08-27 01:49:00,235.43,235.51,235.43,235.49,862200002.0
2007-08-27 01:50:00,235.49,235.52,235.46,235.47,717400000.0
2007-08-27 01:51:00,235.48,235.49,235.4,235.41,657700000.0
2007-08-27 01:52:00,235.42,235.49,235.42,235.44,403200000.0
2007-08-27 01:53:00,235.44,235.47,235.41,235.415,135700000.0
2007-08-27 01:54:00,235.41,235.43,235.38,235.38,260800000.0
2007-08-27 01:55:00,235.38,235.4,235.3,235.33,783200000.0
2007-08-27 01:56:00,235.35,235.36,235.31,235.36,441800000.0
2007-08-27 01:57:00,235.36,235.36,235.36,235.36,28800000.0
2007-08-27 01:58:00,235.36,235.36,235.31,235.35,188100000.0
2007-08-27 01:59:00,235.34,235.34,235.32,235.32,70500000.0
2007-08-27 02:00:00,235.32,235.34,235.27,235.3,247500000.0
2007-08-27 02:01:00,235.3,235.31,235.265,235.31,116600000.0
2007-08-27 02:02:00,235.31,235.31,235.26,235.26,143900000.0
2007-08-27 02:03:00,235.27,235.27,235.21,235.22,393000000.0
2007-08-27 02:04:00,235.22,235.29,235.22,235.27,366100000.0
2007-08-27 02:05:00,235.29,235.31,235.28,235.3,164600000.0
2007-08-27 02:06:00,235.3,235.35,235.26,235.34,274300000.0
2007-08-27 02:07:00,235.33,235.36,235.25,235.29,627699999.0
2007-08-27 02:08:00,235.29,235.32,235.27,235.32,154200000.0
2007-08-27 02:09:00,235.32,235.34,235.32,235.34,32300000.0
2007-08-27 02:10:00,235.36,235.42,235.32,235.39,667000000.0
2007-08-27 02:11:00,235.38,235.44,235.35,235.375,517399999.0
2007-08-27 02:12:00,235.355,235.365,235.21,235.27,764200003.0
2007-08-27 02:13:00,235.27,235.34,235.24,235.34,884400006.0
2007-08-27 02:14:00,235.34,235.4,235.325,235.325,185700000.0
2007-08-27 02:15:00,235.325,235.35,235.29,235.29,359300000.0
2007-08-27 02:16:00,235.28,235.32,235.26,235.32,308400000.0
2007-08-27 02:17:00,235.325,235.4,235.325,235.39,281000000.0
2007-08-27 02:18:00,235.39,235.39,235.37,235.37,108500000.0
2007-08-27 02:19:00,235.37,235.475,235.37,235.42,407400000.0
2007-08-27 02:20:00,235.42,235.48,235.4,235.46,528599998.0
2007-08-27 02:21:00,235.46,235.48,235.43,235.48,358400001.0
2007-08-27 02:22:00,235.48,235.48,235.44,235.47,305000000.0
2007-08-27 02:23:00,235.47,235.47,235.42,235.44,408700000.0
2007-08-27 02:24:00,235.44,235.44,235.36,235.41,589500000.0
2007-08-27 02:25:00,235.4,235.41,235.34,235.38,579799998.0
2007-08-27 02:26:00,235.38,235.48,235.36,235.46,554099998.0
2007-08-27 02:27:00,235.45,235.48,235.44,235.45,427000000.0
2007-08-27 02:28:00,235.46,235.46,235.4,235.41,642799999.0
2007-08-27 02:29:00,235.41,235.47,235.41,235.44,587400001.0
2007-08-27 02:30:00,235.43,235.46,235.42,235.44,388100000.0
2007-08-27 02:31:00,235.44,235.49,235.43,235.46,818000000.0
2007-08-27 02:32:00,235.46,235.47,235.39,235.42,475500000.0
2007-08-27 02:33:00,235.42,235.44,235.4,235.4,480700000.0
2007-08-27 02:34:00,235.41,235.43,235.38,235.38,496799998.0
2007-08-27 02:35:00,235.39,235.39,235.28,235.32,450000000.0
2007-08-27 02:36:00,235.3,235.34,235.285,235.33,657200000.0
2007-08-27 02:37:00,235.34,235.37,235.33,235.37,202399999.0
2007-08-27 02:38:00,235.36,235.36,235.315,235.34,138100000.0
2007-08-27 02:39:00,235.31,235.32,235.28,235.28,324700000.0
2007-08-27 02:40:00,235.28,235.32,235.26,235.29,476599999.0
2007-08-27 02:41:00,235.29,235.31,235.28,235.29,440700001.0
2007-08-27 02:42:00,235.27,235.31,235.27,235.3,267700001.0
2007-08-27 02:43:00,235.3,235.36,235.3,235.34,254600000.0
2007-08-27 02:44:00,235.34,235.38,235.33,235.35,325100002.0
2007-08-27 02:45:00,235.36,235.36,235.31,235.32,385600000.0
2007-08-27 02:46:00,235.31,235.33,235.31,235.31,362500000.0
2007-08-27 02:47:00,235.31,235.31,235.26,235.3,244300000.0
2007-08-27 02:48:00,235.3,235.31,235.27,235.3,302300000.0
2007-08-27 02:49:00,235.29,235.29,235.26,235.29,101100000.0
2007-08-27 02:50:00,235.28,235.29,235.23,235.23,254500000.0
2007-08-27 02:51:00,235.23,235.24,235.21,235.22,158900000.0
2007-08-27 02:52:00,235.22,235.26,235.22,235.24,253900000.0
2007-08-27 02:53:00,235.24,235.26,235.22,235.26,284400000.0
2007-08-27 02:54:00,235.26,235.3,235.26,235.3,291800000.0
2007-08-27 02:55:00,235.32,235.35,235.25,235.3,1025099999.0
2007-08-27 02:56:00,235.3,235.32,235.27,235.29,456299999.0
2007-08-27 02:57:00,235.28,235.32,235.26,235.29,581999999.0
2007-08-27 02:58:00,235.28,235.32,235.28,235.3,123100000.0
2007-08-27 02:59:00,235.29,235.3,235.27,235.3,211400000.0
2007-08-27 03:00:00,235.32,235.32,235.26,235.3,234500000.0
2007-08-27 03:01:00,235.3,235.33,235.28,235.31,314100000.0
2007-08-27 03:02:00,235.31,235.33,235.3,235.32,272900000.0
2007-08-27 03:03:00,235.31,235.34,235.26,235.26,673500000.0
2007-08-27 03:04:00,235.27,235.28,235.23,235.27,328800000.0
2007-08-27 03:05:00,235.27,235.27,235.24,235.26,324700000.0
2007-08-27 03:06:00,235.26,235.26,235.23,235.24,246400000.0
2007-08-27 03:07:00,235.24,235.25,235.19,235.21,502700001.0
2007-08-27 03:08:00,235.205,235.26,235.185,235.24,693099999.0
2007-08-27 03:09:00,235.24,235.26,235.23,235.25,174500000.0
2007-08-27 03:10:00,235.25,235.26,235.23,235.24,208400000.0
2007-08-27 03:11:00,235.23,235.24,235.2,235.21,555999999.0
2007-08-27 03:12:00,235.2,235.23,235.2,235.23,256200000.0
2007-08-27 03:13:00,235.22,235.22,235.16,235.19,223900000.0
2007-08-27 03:14:00,235.2,235.21,235.17,235.2,153400000.0
2007-08-27 03:15:00,235.2,235.2,235.14,235.15,140000000.0
2007-08-27 03:16:00,235.14,235.18,235.14,235.18,99400000.0
2007-08-27 03:17:00,235.18,235.2,235.18,235.19,112400000.0
2007-08-27 03:18:00,235.18,235.2,235.14,235.16,364699999.0
2007-08-27 03:19:00,235.18,235.18,235.15,235.18,180200000.0
2007-08-27 03:20:00,235.17,235.17,235.05,235.07,449800002.0
2007-08-27 03:21:00,235.08,235.1,235.07,235.08,194700002.0
2007-08-27 03:22:00,235.08,235.08,234.96,234.98,514099999.0
2007-08-27 03:23:00,235.0,235.0,234.9,234.94,716900000.0
2007-08-27 03:24:00,234.94,234.97,234.91,234.91,687600001.0
2007-08-27 03:25:00,234.91,234.94,234.88,234.91,194500000.0
2007-08-27 03:26:00,234.92,234.94,234.88,234.915,490399999.0
2007-08-27 03:27:00,234.91,234.92,234.89,234.9,561100000.0
2007-08-27 03:28:00,234.91,234.93,234.84,234.88,353500000.0
2007-08-27 03:29:00,234.88,234.88,234.81,234.81,262400000.0
2007-08-27 03:30:00,234.81,234.87,234.8,234.87,582100000.0
2007-08-27 03:31:00,234.87,234.92,234.87,234.89,569500000.0
2007-08-27 03:32:00,234.9,234.9,234.88,234.9,402399999.0
2007-08-27 03:33:00,234.885,234.9,234.86,234.87,344599999.0
2007-08-27 03:34:00,234.87,234.88,234.79,234.88,614100001.0
2007-08-27 03:35:00,234.88,234.88,234.76,234.77,438100000.0
2007-08-27 03:36:00,234.77,234.77,234.69,234.71,588700000.0
2007-08-27 03:37:00,234.72,234.75,234.68,234.68,519700000.0
2007-08-27 03:38:00,234.68,234.68,234.64,234.67,362199999.0
2007-08-27 03:39:00,234.67,234.67,234.61,234.61,802300004.0
2007-08-27 03:40:00,234.63,234.64,234.58,234.58,580500001.0
2007-08-27 03:41:00,234.57,234.57,234.46,234.46,663000000.0
2007-08-27 03:42:00,234.46,234.48,234.29,234.33,1052800000.0
2007-08-27 03:43:00,234.33,234.37,234.3,234.35,462600000.0
2007-08-27 03:44:00,234.34,234.37,234.31,234.31,668199999.0
2007-08-27 03:45:00,234.33,234.36,234.3,234.32,301100000.0
2007-08-27 03:46:00,234.33,234.4,234.315,234.4,562000000.0
2007-08-27 03:47:00,234.39,234.41,234.33,234.36,904600001.0
2007-08-27 03:48:00,234.35,234.42,234.35,234.4,286000000.0
2007-08-27 03:49:00,234.4,234.42,234.38,234.39,175300000.0
2007-08-27 03:50:00,234.4,234.42,234.4,234.42,9900000.0
2007-08-27 03:51:00,234.42,234.45,234.39,234.41,140499999.0
2007-08-27 03:52:00,234.43,234.43,234.4,234.4,54100000.0
2007-08-27 03:53:00,234.42,234.47,234.41,234.45,287900006.0
2007-08-27 03:54:00,234.45,234.52,234.44,234.52,356200000.0
2007-08-27 03:55:00,234.51,234.52,234.44,234.5,309300000.0
2007-08-27 03:56:00,234.5,234.54,234.47,234.51,515400003.0
2007-08-27 03:57:00,234.54,234.58,234.53,234.56,335200000.0
2007-08-27 03:58:00,234.55,234.59,234.54,234.57,372000000.0
2007-08-27 03:59:00,234.57,234.59,234.55,234.55,383800000.0
2007-08-27 04:00:00,234.55,234.57,234.54,234.57,132500000.0
2007-08-27 04:01:00,234.57,234.61,234.57,234.61,129300000.0
2007-08-27 04:02:00,234.61,234.67,234.61,234.67,215800000.0
2007-08-27 04:03:00,234.65,234.74,234.65,234.72,387300000.0
2007-08-27 04:04:00,234.72,234.77,234.7,234.76,393300000.0
2007-08-27 04:05:00,234.76,234.9,234.74,234.9,688500000.0
2007-08-27 04:06:00,234.9,234.97,234.85,234.95,767200002.0
2007-08-27 04:07:00,234.94,234.98,234.88,234.9,394499999.0
2007-08-27 04:08:00,234.9,234.91,234.88,234.9,126500000.0
2007-08-27 04:09:00,234.9,234.91,234.87,234.89,408600000.0
2007-08-27 04:10:00,234.87,234.91,234.87,234.9,293999997.0
2007-08-27 04:11:00,234.89,234.92,234.88,234.91,322900001.0
2007-08-27 04:12:00,234.92,234.93,234.9,234.93,172000000.0
2007-08-27 04:13:00,234.93,234.93,234.89,234.89,151800000.0
2007-08-27 04:14:00,234.89,234.89,234.79,234.79,715500000.0
2007-08-27 04:15:00,234.79,234.81,234.73,234.73,199800000.0
2007-08-27 04:16:00,234.73,234.73,234.65,234.68,490400001.0
2007-08-27 04:17:00,234.7,234.7,234.61,234.61,281500000.0
2007-08-27 04:18:00,234.61,234.66,234.61,234.66,440400000.0
2007-08-27 04:19:00,234.655,234.69,234.64,234.67,360400000.0
2007-08-27 04:20:00,234.67,234.69,234.64,234.685,367800000.0
2007-08-27 04:21:00,234.685,234.71,234.685,234.71,171400000.0
2007-08-27 04:22:00,234.71,234.73,234.67,234.7,211000000.0
2007-08-27 04:23:00,234.7,234.74,234.7,234.74,107600000.0
2007-08-27 04:24:00,234.689,234.707,234.666,234.684,148299999.0
2007-08-27 04:25:00,234.74,234.78,234.72,234.76,449300000.0
2007-08-27 04:26:00,234.76,234.765,234.73,234.74,208600000.0
2007-08-27 04:27:00,234.75,234.76,234.73,234.73,214300000.0
2007-08-27 04:28:00,234.73,234.75,234.71,234.71,315900000.0
2007-08-27 04:29:00,234.72,234.74,234.7,234.73,548100002.0
2007-08-27 04:30:00,234.72,234.75,234.71,234.74,201999998.0
2007-08-27 04:31:00,234.75,234.8,234.75,234.79,170400000.0
2007-08-27 04:32:00,234.79,234.8,234.72,234.74,338100004.0
2007-08-27 04:33:00,234.74,234.75,234.73,234.74,141100000.0
2007-08-27 04:34:00,234.75,234.75,234.69,234.7,249400000.0
2007-08-27 04:35:00,234.7,234.71,234.69,234.71,185000000.0
2007-08-27 04:36:00,234.71,234.75,234.71,234.75,149100000.0
2007-08-27 04:37:00,234.745,234.75,234.72,234.72,93800000.0
2007-08-27 04:38:00,234.72,234.73,234.665,234.665,241599999.0
2007-08-27 04:39:00,234.68,234.68,234.68,234.68,11200000.0
2007-08-27 04:40:00,234.68,234.69,234.67,234.67,24500000.0
2007-08-27 04:41:00,234.67,234.67,234.65,234.65,169400000.0
2007-08-27 04:42:00,234.66,234.67,234.65,234.66,38800000.0
2007-08-27 04:43:00,234.66,234.66,234.62,234.62,84100000.0
2007-08-27 04:44:00,234.62,234.64,234.62,234.62,159200000.0
2007-08-27 04:45:00,234.62,234.62,234.61,234.61,42900000.0
2007-08-27 04:46:00,234.62,234.62,234.62,234.62,42700000.0
2007-08-27 04:47:00,234.62,234.62,234.57,234.59,46300000.0
2007-08-27 04:48:00,234.59,234.62,234.57,234.58,139500000.0
2007-08-27 04:49:00,234.59,234.6,234.55,234.55,281500000.0
2007-08-27 04:50:00,234.55,234.55,234.54,234.54,70900000.0
2007-08-27 04:51:00,234.55,234.56,234.47,234.47,165600000.0
2007-08-27 04:52:00,234.47,234.47,234.39,234.39,750600000.0
2007-08-27 04:53:00,234.39,234.39,234.33,234.37,260600000.0
2007-08-27 04:54:00,234.37,234.37,234.33,234.33,512400000.0
2007-08-27 04:55:00,234.33,234.38,234.31,234.375,630300000.0
2007-08-27 04:56:00,234.375,234.43,234.37,234.38,319600000.0
2007-08-27 04:57:00,234.38,234.415,234.36,234.36,871400002.0
2007-08-27 04:58:00,234.37,234.37,234.34,234.35,209300000.0
2007-08-27 04:59:00,234.35,234.38,234.35,234.38,182200000.0
2007-08-27 05:00:00,234.38,234.4,234.35,234.35,351700000.0
2007-08-27 05:01:00,234.36,234.36,234.18,234.2,808800003.0
2007-08-27 05:02:00,234.22,234.25,234.2,234.21,227100001.0
2007-08-27 05:03:00,234.2,234.21,234.16,234.18,190500000.0
2007-08-27 05:04:00,234.17,234.17,233.98,234.03,864800001.0
2007-08-27 05:05:00,234.03,234.03,233.92,233.92,367400004.0
2007-08-27 05:06:00,233.92,233.95,233.9,233.92,520500000.0
2007-08-27 05:07:00,233.92,234.0,233.89,233.98,547500000.0
2007-08-27 05:08:00,234.0,234.01,233.96,234.0,543100000.0
2007-08-27 05:09:00,234.0,234.06,234.0,234.06,250700000.0
2007-08-27 05:10:00,234.09,234.1,234.08,234.1,147000000.0
2007-08-27 05:11:00,234.08,234.13,234.08,234.095,400400000.0
2007-08-27 05:12:00,234.11,234.11,234.08,234.11,302100001.0
2007-08-27 05:13:00,234.11,234.11,234.09,234.09,133700000.0
2007-08-27 05:14:00,234.09,234.15,234.09,234.15,389400000.0
2007-08-27 05:15:00,234.15,234.24,234.15,234.2,534700001.0
2007-08-27 05:16:00,234.21,234.27,234.21,234.27,287699999.0
2007-08-27 05:17:00,234.25,234.27,234.25,234.27,69600000.0
2007-08-27 05:18:00,234.27,234.27,234.215,234.23,273900000.0
2007-08-27 05:19:00,234.235,234.32,234.225,234.315,530399999.0
2007-08-27 05:20:00,234.32,234.32,234.23,234.23,245200001.0
2007-08-27 05:21:00,234.23,234.25,234.21,234.23,157300000.0
2007-08-27 05:22:00,234.203,234.231,234.17,234.231,183300000.0
2007-08-27 05:23:00,234.24,234.24,234.21,234.21,187900000.0
2007-08-27 05:24:00,234.23,234.25,234.22,234.23,87100000.0
2007-08-27 05:25:00,234.23,234.24,234.23,234.24,8400000.0
2007-08-27 05:26:00,234.24,234.3,234.24,234.3,150700000.0
2007-08-27 05:27:00,234.3,234.33,234.295,234.33,113000000.0
2007-08-27 05:28:00,234.33,234.36,234.32,234.32,250200002.0
2007-08-27 05:29:00,234.33,234.35,234.31,234.35,164700002.0
2007-08-27 05:30:00,234.36,234.36,234.32,234.33,99800000.0
2007-08-27 05:31:00,234.34,234.34,234.285,234.295,443800001.0
2007-08-27 05:32:00,234.29,234.32,234.29,234.32,38600000.0
2007-08-27 05:33:00,234.33,234.36,234.3,234.32,186300000.0
2007-08-27 05:34:00,234.32,234.32,234.31,234.32,37100000.0
2007-08-27 05:35:00,234.32,234.32,234.28,234.28,48000000.0
2007-08-27 05:36:00,234.28,234.3,234.26,234.27,259200000.0
2007-08-27 05:37:00,234.27,234.31,234.26,234.27,244400000.0
2007-08-27 05:38:00,234.27,234.28,234.26,234.28,214300001.0
2007-08-27 05:39:00,234.27,234.27,234.26,234.27,60000000.0
2007-08-27 05:40:00,234.27,234.3,234.27,234.28,55300000.0
2007-08-27 05:41:00,234.28,234.28,234.2,234.22,480799999.0
2007-08-27 05:42:00,234.22,234.23,234.15,234.17,242400000.0
2007-08-27 05:43:00,234.18,234.2,234.16,234.2,107900000.0
2007-08-27 05:44:00,234.19,234.19,234.16,234.16,149600000.0
2007-08-27 05:45:00,234.17,234.17,234.09,234.09,176700000.0
2007-08-27 05:46:00,234.09,234.17,234.05,234.15,509500002.0
2007-08-27 05:47:00,234.16,234.17,234.15,234.15,72900000.0
2007-08-27 05:48:00,234.14,234.15,234.13,234.15,172699998.0
2007-08-27 05:49:00,234.15,234.15,234.07,234.07,301500001.0
2007-08-27 05:50:00,234.08,234.15,234.06,234.115,783199998.0
2007-08-27 05:51:00,234.12,234.16,234.12,234.14,156500000.0
2007-08-27 05:52:00,234.14,234.14,234.13,234.14,78300000.0
2007-08-27 05:53:00,234.15,234.16,234.13,234.16,123000000.0
2007-08-27 05:54:00,234.16,234.16,234.13,234.15,145500002.0
2007-08-27 05:55:00,234.15,234.16,234.14,234.16,133200000.0
2007-08-27 05:56:00,234.15,234.15,234.14,234.14,41200000.0
2007-08-27 05:57:00,234.13,234.15,234.12,234.13,95100000.0
2007-08-27 05:58:00,234.13,234.13,234.09,234.1,150300000.0
2007-08-27 05:59:00,234.061,234.09,234.044,234.065,548700000.0
2007-08-27 06:00:00,234.1,234.15,234.09,234.12,153000001.0
2007-08-27 06:01:00,234.12,234.13,234.1,234.13,98300000.0
2007-08-27 06:02:00,234.13,234.16,234.13,234.16,86600000.0
2007-08-27 06:03:00,234.16,234.16,234.15,234.15,33000000.0
2007-08-27 06:04:00,234.15,234.15,234.06,234.09,320900002.0
2007-08-27 06:05:00,234.08,234.08,234.06,234.06,27600000.0
2007-08-27 06:06:00,234.07,234.08,234.01,234.01,365100000.0
2007-08-27 06:07:00,234.03,234.05,234.01,234.03,452799999.0
2007-08-27 06:08:00,234.04,234.05,234.04,234.04,82700000.0
2007-08-27 06:09:00,234.05,234.05,234.01,234.03,483100000.0
2007-08-27 06:10:00,234.03,234.03,234.01,234.03,99600000.0
2007-08-27 06:11:00,234.03,234.04,234.01,234.03,87200000.0
2007-08-27 06:12:00,234.03,234.08,234.02,234.06,109900000.0
2007-08-27 06:13:00,234.07,234.1,234.06,234.1,100700000.0
2007-08-27 06:14:00,234.09,234.09,234.06,234.07,279300000.0
2007-08-27 06:15:00,234.08,234.14,234.08,234.14,146400000.0
2007-08-27 06:16:00,234.14,234.14,234.09,234.09,147899998.0
2007-08-27 06:17:00,234.1,234.14,234.1,234.12,129900000.0
2007-08-27 06:18:00,234.12,234.14,234.12,234.12,64000000.0
2007-08-27 06:19:00,234.12,234.12,234.08,234.1,238000000.0
2007-08-27 06:20:00,234.09,234.11,234.06,234.11,87800000.0
2007-08-27 06:21:00,234.095,234.14,234.09,234.09,228699999.0
2007-08-27 06:22:00,234.1,234.1,234.05,234.08,191100000.0
2007-08-27 06:23:00,234.06,234.08,234.05,234.08,179600000.0
2007-08-27 06:24:00,234.09,234.13,234.09,234.09,181300000.0
2007-08-27 06:25:00,234.1,234.17,234.1,234.17,268700000.0
2007-08-27 06:26:00,234.17,234.19,234.17,234.19,217700000.0
2007-08-27 06:27:00,234.17,234.19,234.14,234.16,465399994.0
2007-08-27 06:28:00,234.16,234.18,234.16,234.17,135100000.0
2007-08-27 06:29:00,234.17,234.19,234.125,234.155,333300000.0
2007-08-27 06:30:00,234.16,234.19,234.15,234.17,271499998.0
2007-08-27 06:31:00,234.17,234.19,234.125,234.13,364600002.0
2007-08-27 06:32:00,234.13,234.21,234.13,234.165,271800000.0
2007-08-27 06:33:00,234.19,234.27,234.17,234.27,403000000.0
2007-08-27 06:34:00,234.27,234.29,234.19,234.19,194000000.0
2007-08-27 06:35:00,234.19,234.19,234.07,234.115,215300000.0
2007-08-27 06:36:00,234.11,234.12,234.05,234.055,245500000.0
2007-08-27 06:37:00,234.055,234.1,234.055,234.1,66000000.0
2007-08-27 06:38:00,234.095,234.095,234.04,234.055,94500000.0
2007-08-27 06:39:00,234.055,234.065,233.96,234.0,501699999.0
2007-08-27 06:40:00,233.99,234.07,233.99,234.005,408700000.0
2007-08-27 06:41:00,234.0,234.02,233.95,234.02,661200000.0
2007-08-27 06:42:00,234.02,234.03,234.02,234.03,42100000.0
2007-08-27 06:43:00,234.03,234.07,234.03,234.04,143800000.0
2007-08-27 06:44:00,234.03,234.03,234.02,234.03,96999999.0
2007-08-27 06:45:00,234.03,234.06,234.02,234.03,292700000.0
2007-08-27 06:46:00,234.03,234.04,233.975,233.975,196200002.0
2007-08-27 06:47:00,233.965,233.975,233.915,233.935,515000000.0
2007-08-27 06:48:00,233.95,233.96,233.855,233.895,853500001.0
2007-08-27 06:49:00,233.89,233.91,233.86,233.91,392200001.0
2007-08-27 06:50:00,233.905,233.91,233.85,233.89,508100000.0
2007-08-27 06:51:00,233.89,233.95,233.89,233.92,266800000.0
2007-08-27 06:52:00,233.92,233.92,233.9,233.91,402699996.0
2007-08-27 06:53:00,233.91,233.94,233.91,233.92,413700000.0
2007-08-27 06:54:00,233.92,233.93,233.89,233.93,482799999.0
2007-08-27 06:55:00,233.93,233.93,233.9,233.92,72000000.0
2007-08-27 06:56:00,233.9,233.94,233.9,233.94,150700000.0
2007-08-27 06:57:00,233.93,233.96,233.92,233.95,94200001.0
2007-08-27 06:58:00,233.95,233.96,233.91,233.95,209900000.0
2007-08-27 06:59:00,233.95,234.02,233.93,233.975,584600000.0
2007-08-27 07:00:00,233.97,234.02,233.965,233.995,416200001.0
2007-08-27 07:01:00,233.99,234.02,233.99,234.02,236600000.0
2007-08-27 07:02:00,234.01,234.02,233.985,233.985,245000000.0
2007-08-27 07:03:00,233.98,234.08,233.98,234.08,494500000.0
2007-08-27 07:04:00,234.08,234.08,234.03,234.04,896099999.0
2007-08-27 07:05:00,234.06,234.1,234.04,234.1,485400000.0
2007-08-27 07:06:00,234.09,234.18,234.08,234.16,732000000.0
2007-08-27 07:07:00,234.16,234.2,234.15,234.18,373700001.0
2007-08-27 07:08:00,234.18,234.2,234.16,234.2,349800000.0
2007-08-27 07:09:00,234.195,234.24,234.18,234.22,361300000.0
2007-08-27 07:10:00,234.225,234.225,234.14,234.165,258100000.0
2007-08-27 07:11:00,234.175,234.19,234.17,234.17,46800000.0
2007-08-27 07:12:00,234.17,234.25,234.17,234.21,351300000.0
2007-08-27 07:13:00,234.21,234.22,234.18,234.22,164300000.0
2007-08-27 07:14:00,234.22,234.22,234.19,234.21,272700000.0
2007-08-27 07:15:00,234.21,234.22,234.185,234.2,192200000.0
2007-08-27 07:16:00,234.2,234.31,234.2,234.29,242500000.0
2007-08-27 07:17:00,234.29,234.29,234.2,234.22,272600000.0
2007-08-27 07:18:00,234.23,234.23,234.17,234.19,342800000.0
2007-08-27 07:19:00,234.21,234.23,234.18,234.19,193300000.0
2007-08-27 07:20:00,234.19,234.21,234.19,234.21,71300000.0
2007-08-27 07:21:00,234.21,234.21,234.2,234.2,7900000.0
2007-08-27 07:22:00,234.21,234.22,234.18,234.18,166800000.0
2007-08-27 07:23:00,234.17,234.21,234.17,234.2,237700000.0
2007-08-27 07:24:00,234.21,234.22,234.19,234.22,194700000.0
2007-08-27 07:25:00,234.22,234.24,234.22,234.24,162500000.0
2007-08-27 07:26:00,234.24,234.24,234.22,234.23,131400000.0
2007-08-27 07:27:00,234.23,234.24,234.22,234.22,123500000.0
2007-08-27 07:28:00,234.23,234.26,234.22,234.26,29000000.0
2007-08-27 07:29:00,234.26,234.27,234.24,234.25,168000000.0
2007-08-27 07:30:00,234.25,234.29,234.23,234.26,313800000.0
2007-08-27 07:31:00,234.26,234.27,234.22,234.23,365300000.0
2007-08-27 07:32:00,234.22,234.31,234.22,234.29,455599999.0
2007-08-27 07:33:00,234.29,234.29,234.23,234.24,306500000.0
2007-08-27 07:34:00,234.23,234.23,234.18,234.19,553700000.0
2007-08-27 07:35:00,234.2,234.22,234.17,234.19,161100000.0
2007-08-27 07:36:00,234.17,234.19,234.135,234.17,201100000.0
2007-08-27 07:37:00,234.17,234.2,234.16,234.18,277600000.0
2007-08-27 07:38:00,234.18,234.24,234.18,234.2,262100000.0
2007-08-27 07:39:00,234.2,234.22,234.19,234.21,162500000.0
2007-08-27 07:40:00,234.21,234.22,234.18,234.2,232700000.0
2007-08-27 07:41:00,234.21,234.25,234.2,234.24,336500000.0
2007-08-27 07:42:00,234.24,234.24,234.2,234.22,352200001.0
2007-08-27 07:43:00,234.22,234.26,234.21,234.26,270700000.0
2007-08-27 07:44:00,234.26,234.26,234.21,234.21,87200000.0
2007-08-27 07:45:00,234.23,234.23,234.14,234.16,330200000.0
2007-08-27 07:46:00,234.17,234.18,234.145,234.16,143100000.0
2007-08-27 07:47:00,234.16,234.22,234.14,234.22,291900000.0
2007-08-27 07:48:00,234.22,234.25,234.21,234.25,114700000.0
2007-08-27 07:49:00,234.25,234.25,234.22,234.24,89900000.0
2007-08-27 07:50:00,234.24,234.31,234.2,234.31,275200000.0
2007-08-27 07:51:00,234.31,234.31,234.25,234.29,196900000.0
2007-08-27 07:52:00,234.29,234.32,234.27,234.3,327200000.0
2007-08-27 07:53:00,234.3,234.33,234.29,234.33,187800000.0
2007-08-27 07:54:00,234.33,234.38,234.31,234.35,246600000.0
2007-08-27 07:55:00,234.35,234.48,234.33,234.46,450000000.0
2007-08-27 07:56:00,234.46,234.57,234.46,234.53,616600000.0
2007-08-27 07:57:00,234.53,234.59,234.515,234.55,895600000.0
2007-08-27 07:58:00,234.55,234.61,234.55,234.58,552200001.0
2007-08-27 07:59:00,234.58,234.6,234.5,234.6,509200000.0
2007-08-27 08:00:00,234.6,234.6,234.53,234.57,709200000.0
2007-08-27 08:01:00,234.56,234.61,234.525,234.6,440100003.0
2007-08-27 08:02:00,234.59,234.63,234.51,234.52,682200000.0
2007-08-27 08:03:00,234.52,234.57,234.51,234.56,815100000.0
2007-08-27 08:04:00,234.56,234.58,234.55,234.56,296600001.0
2007-08-27 08:05:00,234.55,234.57,234.48,234.48,878499998.0
2007-08-27 08:06:00,234.48,234.55,234.48,234.52,712399998.0
2007-08-27 08:07:00,234.52,234.52,234.48,234.51,345000000.0
2007-08-27 08:08:00,234.51,234.52,234.44,234.46,540300000.0
2007-08-27 08:09:00,234.46,234.46,234.3,234.3,738500003.0
2007-08-27 08:10:00,234.3,234.34,234.225,234.31,625000000.0
2007-08-27 08:11:00,234.31,234.33,234.28,234.33,510500000.0
2007-08-27 08:12:00,234.33,234.36,234.28,234.32,751200000.0
2007-08-27 08:13:00,234.35,234.38,234.32,234.33,617700005.0
2007-08-27 08:14:00,234.31,234.39,234.3,234.39,633600004.0
2007-08-27 08:15:00,234.39,234.4,234.38,234.39,181400000.0
2007-08-27 08:16:00,234.39,234.43,234.38,234.42,287999997.0
2007-08-27 08:17:00,234.42,234.49,234.39,234.49,728200000.0
2007-08-27 08:18:00,234.49,234.54,234.47,234.54,524100001.0
2007-08-27 08:19:00,234.54,234.54,234.49,234.49,232300000.0
2007-08-27 08:20:00,234.5,234.56,234.49,234.54,346100001.0
2007-08-27 08:21:00,234.56,234.56,234.48,234.54,334900000.0
2007-08-27 08:22:00,234.54,234.55,234.52,234.54,340900000.0
2007-08-27 08:23:00,234.55,234.56,234.52,234.55,248900000.0
2007-08-27 08:24:00,234.56,234.58,234.53,234.53,165300001.0
2007-08-27 08:25:00,234.53,234.53,234.43,234.43,525499999.0
2007-08-27 08:26:00,234.43,234.55,234.43,234.53,363800000.0
2007-08-27 08:27:00,234.54,234.58,234.49,234.57,711000000.0
2007-08-27 08:28:00,234.57,234.6,234.51,234.54,554100004.0
2007-08-27 08:29:00,234.55,234.57,234.48,234.48,355099998.0
2007-08-27 08:30:00,234.48,234.48,234.36,234.37,676600002.0
2007-08-27 08:31:00,234.37,234.44,234.36,234.44,461700000.0
2007-08-27 08:32:00,234.43,234.47,234.41,234.46,384200000.0
2007-08-27 08:33:00,234.46,234.51,234.46,234.49,203000000.0
2007-08-27 08:34:00,234.49,234.56,234.49,234.55,487199999.0
2007-08-27 08:35:00,234.55,234.6,234.55,234.58,551900000.0
2007-08-27 08:36:00,234.58,234.6,234.53,234.53,356699999.0
2007-08-27 08:37:00,234.53,234.55,234.47,234.47,197900002.0
2007-08-27 08:38:00,234.47,234.48,234.41,234.41,245700000.0
2007-08-27 08:39:00,234.41,234.48,234.36,234.48,364200000.0
2007-08-27 08:40:00,234.47,234.48,234.45,234.45,293900000.0
2007-08-27 08:41:00,234.455,234.46,234.41,234.43,271500001.0
2007-08-27 08:42:00,234.45,234.46,234.44,234.46,179100000.0
2007-08-27 08:43:00,234.46,234.47,234.45,234.46,92800000.0
2007-08-27 08:44:00,234.47,234.47,234.36,234.36,520700000.0
2007-08-27 08:45:00,234.36,234.43,234.36,234.41,538499995.0
2007-08-27 08:46:00,234.41,234.46,234.41,234.45,166000000.0
2007-08-27 08:47:00,234.44,234.46,234.43,234.44,77900000.0
2007-08-27 08:48:00,234.44,234.51,234.44,234.51,435800001.0
2007-08-27 08:49:00,234.52,234.56,234.4,234.4,940499995.0
2007-08-27 08:50:00,234.41,234.47,234.4,234.45,537400003.0
2007-08-27 08:51:00,234.46,234.49,234.44,234.48,265400002.0
2007-08-27 08:52:00,234.48,234.49,234.45,234.45,252300000.0
2007-08-27 08:53:00,234.441,234.441,234.414,234.435,338100000.0
2007-08-27 08:54:00,234.45,234.46,234.41,234.41,295200002.0
2007-08-27 08:55:00,234.41,234.43,234.39,234.43,213400000.0
2007-08-27 08:56:00,234.43,234.46,234.43,234.46,66000000.0
2007-08-27 08:57:00,234.46,234.46,234.45,234.46,40400000.0
2007-08-27 08:58:00,234.46,234.46,234.42,234.42,154600000.0
2007-08-27 08:59:00,234.42,234.46,234.42,234.46,163100000.0
2007-08-27 09:00:00,234.46,234.54,234.45,234.53,444199996.0
2007-08-27 09:01:00,234.52,234.57,234.48,234.51,512400001.0
2007-08-27 09:02:00,234.51,234.53,234.5,234.52,261900000.0
2007-08-27 09:03:00,234.53,234.54,234.47,234.53,563099994.0
2007-08-27 09:04:00,234.53,234.53,234.46,234.49,567100000.0
2007-08-27 09:05:00,234.5,234.55,234.5,234.51,208100000.0
2007-08-27 09:06:00,234.51,234.51,234.49,234.49,173700000.0
2007-08-27 09:07:00,234.5,234.51,234.49,234.51,130500000.0
2007-08-27 09:08:00,234.51,234.55,234.49,234.55,244000000.0
2007-08-27 09:09:00,234.55,234.56,234.53,234.53,176200000.0
2007-08-27 09:10:00,234.53,234.56,234.5,234.56,300399998.0
2007-08-27 09:11:00,234.56,234.59,234.56,234.59,379399997.0
2007-08-27 09:12:00,234.6,234.65,234.59,234.62,297100000.0
2007-08-27 09:13:00,234.62,234.68,234.61,234.61,254900000.0
2007-08-27 09:14:00,234.61,234.64,234.57,234.57,315399999.0
2007-08-27 09:15:00,234.57,234.58,234.56,234.57,410500001.0
2007-08-27 09:16:00,234.57,234.59,234.55,234.59,353400000.0
2007-08-27 09:17:00,234.59,234.6,234.57,234.6,309500000.0
2007-08-27 09:18:00,234.61,234.67,234.61,234.64,780600003.0
2007-08-27 09:19:00,234.64,234.64,234.61,234.62,57800000.0
2007-08-27 09:20:00,234.62,234.62,234.58,234.59,230500000.0
2007-08-27 09:21:00,234.6,234.6,234.55,234.56,102500000.0
2007-08-27 09:22:00,234.56,234.56,234.54,234.55,44200000.0
2007-08-27 09:23:00,234.54,234.57,234.54,234.57,155200000.0
2007-08-27 09:24:00,234.56,234.57,234.53,234.53,337200000.0
2007-08-27 09:25:00,234.54,234.58,234.54,234.57,464500003.0
2007-08-27 09:26:00,234.58,234.59,234.56,234.59,323100000.0
2007-08-27 09:27:00,234.59,234.59,234.58,234.58,15800000.0
2007-08-27 09:28:00,234.57,234.57,234.51,234.52,711499997.0
2007-08-27 09:29:00,234.52,234.56,234.51,234.54,673700001.0
2007-08-27 09:30:00,234.55,234.55,234.5,234.52,592700005.0
2007-08-27 09:31:00,234.53,234.54,234.52,234.54,76000000.0
2007-08-27 09:32:00,234.54,234.56,234.54,234.54,14800000.0
2007-08-27 09:33:00,234.54,234.63,234.54,234.63,250200000.0
2007-08-27 09:34:00,234.63,234.69,234.57,234.63,937000001.0
2007-08-27 09:35:00,234.62,234.66,234.62,234.65,213400000.0
2007-08-27 09:36:00,234.65,234.65,234.62,234.63,467900003.0
2007-08-27 09:37:00,234.63,234.67,234.63,234.66,368400000.0
2007-08-27 09:38:00,234.65,234.66,234.56,234.56,627100002.0
2007-08-27 09:39:00,234.56,234.59,234.55,234.57,248800001.0
2007-08-27 09:40:00,234.57,234.57,234.5,234.54,712700000.0
2007-08-27 09:41:00,234.54,234.56,234.5,234.56,580500000.0
2007-08-27 09:42:00,234.56,234.56,234.56,234.56,27500000.0
2007-08-27 09:43:00,234.56,234.57,234.54,234.55,209200000.0
2007-08-27 09:44:00,234.55,234.56,234.55,234.55,66100000.0
2007-08-27 09:45:00,234.56,234.57,234.52,234.53,261600000.0
2007-08-27 09:46:00,234.53,234.53,234.5,234.51,864700006.0
2007-08-27 09:47:00,234.52,234.56,234.52,234.52,331900000.0
2007-08-27 09:48:00,234.52,234.59,234.52,234.58,753700000.0
2007-08-27 09:49:00,234.58,234.58,234.54,234.54,175100000.0
2007-08-27 09:50:00,234.54,234.54,234.5,234.54,102300000.0
2007-08-27 09:51:00,234.54,234.54,234.52,234.52,63000000.0
2007-08-27 09:52:00,234.52,234.52,234.37,234.42,751000001.0
2007-08-27 09:53:00,234.41,234.46,234.38,234.39,1224999997.0
2007-08-27 09:54:00,234.39,234.39,234.2,234.2,762900000.0
2007-08-27 09:55:00,234.2,234.22,234.04,234.06,1530800006.0
2007-08-27 09:56:00,234.07,234.17,234.07,234.13,825500000.0
2007-08-27 09:57:00,234.14,234.15,234.13,234.15,248000000.0
2007-08-27 09:58:00,234.17,234.18,234.13,234.16,758399998.0
2007-08-27 09:59:00,234.16,234.19,234.15,234.19,581299999.0
2007-08-27 10:00:00,234.18,234.21,234.17,234.19,676300000.0
2007-08-27 10:01:00,234.19,234.19,234.08,234.19,846600000.0
2007-08-27 10:02:00,234.19,234.2,234.17,234.2,662799996.0
2007-08-27 10:03:00,234.2,234.27,234.18,234.26,695600000.0
2007-08-27 10:04:00,234.26,234.28,234.21,234.23,644200003.0
2007-08-27 10:05:00,234.215,234.24,234.21,234.22,255500001.0
2007-08-27 10:06:00,234.22,234.25,234.2,234.25,551799997.0
2007-08-27 10:07:00,234.24,234.25,234.15,234.15,415900002.0
2007-08-27 10:08:00,234.14,234.17,234.14,234.17,173500000.0
2007-08-27 10:09:00,234.17,234.22,234.13,234.21,659100001.0
2007-08-27 10:10:00,234.21,234.23,234.2,234.22,413300002.0
2007-08-27 10:11:00,234.22,234.3,234.22,234.29,719900000.0
2007-08-27 10:12:00,234.29,234.38,234.29,234.35,483600001.0
2007-08-27 10:13:00,234.35,234.38,234.35,234.36,255700001.0
2007-08-27 10:14:00,234.36,234.36,234.3,234.3,572699997.0
2007-08-27 10:15:00,234.3,234.36,234.3,234.32,390999999.0
2007-08-27 10:16:00,234.32,234.38,234.32,234.37,379200000.0
2007-08-27 10:17:00,234.37,234.37,234.33,234.33,207200000.0
2007-08-27 10:18:00,234.33,234.38,234.33,234.36,890700000.0
2007-08-27 10:19:00,234.36,234.44,234.36,234.43,384100000.0
2007-08-27 10:20:00,234.43,234.44,234.4,234.4,295799995.0
2007-08-27 10:21:00,234.41,234.42,234.39,234.41,431200002.0
2007-08-27 10:22:00,234.41,234.48,234.41,234.47,1281400006.0
2007-08-27 10:23:00,234.47,234.47,234.44,234.44,718700000.0
2007-08-27 10:24:00,234.44,234.47,234.415,234.46,853600002.0
2007-08-27 10:25:00,234.46,234.47,234.45,234.46,146900002.0
2007-08-27 10:26:00,234.46,234.46,234.43,234.44,295900000.0
2007-08-27 10:27:00,234.45,234.45,234.41,234.41,273600000.0
2007-08-27 10:28:00,234.41,234.41,234.38,234.39,168700000.0
2007-08-27 10:29:00,234.39,234.39,234.36,234.36,79600000.0
2007-08-27 10:30:00,234.36,234.37,234.31,234.35,575200003.0
2007-08-27 10:31:00,234.35,234.38,234.33,234.34,615100000.0
2007-08-27 10:32:00,234.34,234.35,234.29,234.32,2144100014.0
2007-08-27 10:33:00,234.32,234.35,234.32,234.33,504900000.0
2007-08-27 10:34:00,234.34,234.35,234.33,234.34,300300000.0
2007-08-27 10:35:00,234.35,234.44,234.33,234.42,492499992.0
2007-08-27 10:36:00,234.42,234.43,234.38,234.43,678400000.0
2007-08-27 10:37:00,234.43,234.44,234.395,234.4,577300000.0
2007-08-27 10:38:00,234.39,234.4,234.34,234.36,1520000003.0
2007-08-27 10:39:00,234.36,234.42,234.35,234.36,1520000003.0
2007-08-27 10:40:00,234.36,234.39,234.31,234.34,861099999.0
2007-08-27 10:41:00,234.35,234.37,234.31,234.33,454800000.0
2007-08-27 10:42:00,234.34,234.38,234.32,234.37,1148400006.0
2007-08-27 10:43:00,234.37,234.37,234.33,234.33,172400000.0
2007-08-27 10:44:00,234.32,234.36,234.3,234.32,595199997.0
2007-08-27 10:45:00,234.32,234.35,234.3,234.32,799200001.0
2007-08-27 10:46:00,234.32,234.42,234.32,234.36,605099999.0
2007-08-27 10:47:00,234.35,234.36,234.34,234.35,97300000.0
2007-08-27 10:48:00,234.33,234.35,234.26,234.28,1423799983.0
2007-08-27 10:49:00,234.27,234.29,234.21,234.25,1184300005.0
2007-08-27 10:50:00,234.25,234.25,234.21,234.23,1184300005.0
2007-08-27 10:51:00,234.24,234.28,234.21,234.27,1758700025.0
2007-08-27 10:52:00,234.27,234.27,234.24,234.26,305799999.0
2007-08-27 10:53:00,234.27,234.27,234.21,234.21,315200001.0
2007-08-27 10:54:00,234.22,234.22,234.1,234.18,1690900005.0
2007-08-27 10:55:00,234.18,234.21,234.13,234.15,2119700008.0
2007-08-27 10:56:00,234.16,234.22,234.16,234.2,947900011.0
2007-08-27 10:57:00,234.2,234.22,234.19,234.21,1188700023.0
2007-08-27 10:58:00,234.21,234.22,234.16,234.18,953800002.0
2007-08-27 10:59:00,234.18,234.18,234.16,234.17,1390399991.0
2007-08-27 11:00:00,234.16,234.19,234.16,234.19,218199999.0
2007-08-27 11:01:00,234.19,234.28,234.19,234.28,1483899999.0
2007-08-27 11:02:00,234.29,234.31,234.28,234.3,815200002.0
2007-08-27 11:03:00,234.27,234.32,234.18,234.26,246600001.0
2007-08-27 11:04:00,234.28,234.31,234.28,234.29,246600001.0
2007-08-27 11:05:00,234.29,234.31,234.25,234.25,266700000.0
2007-08-27 11:06:00,234.27,234.27,234.25,234.27,66000000.0
2007-08-27 11:07:00,234.25,234.27,234.25,234.26,98700000.0
2007-08-27 11:08:00,234.25,234.27,234.25,234.26,136900000.0
2007-08-27 11:09:00,234.26,234.26,234.26,234.26,57500000.0
2007-08-27 11:10:00,234.26,234.27,234.25,234.27,146400000.0
2007-08-27 11:11:00,234.25,234.27,234.24,234.27,176600001.0
2007-08-27 11:12:00,234.27,234.27,234.27,234.27,41500000.0
2007-08-27 11:13:00,234.27,234.27,234.26,234.26,64300000.0
2007-08-27 11:14:00,234.26,234.29,234.26,234.29,250499999.0
2007-08-27 11:15:00,234.29,234.38,234.29,234.35,1091800003.0
2007-08-27 11:16:00,234.35,234.38,234.35,234.35,693399999.0
2007-08-27 11:17:00,234.37,234.43,234.27,234.28,1233900004.0
2007-08-27 11:18:00,234.28,234.31,234.23,234.25,524399999.0
2007-08-27 11:19:00,234.23,234.26,234.21,234.23,858400007.0
2007-08-27 11:20:00,234.23,234.25,234.21,234.24,244700000.0
2007-08-27 11:21:00,234.25,234.25,234.21,234.22,206900000.0
2007-08-27 11:22:00,234.23,234.27,234.23,234.27,264700000.0
2007-08-27 11:23:00,234.28,234.34,234.28,234.34,384000000.0
2007-08-27 11:24:00,234.34,234.43,234.34,234.41,588100002.0
2007-08-27 11:25:00,234.41,234.42,234.295,234.32,920300006.0
2007-08-27 11:26:00,234.32,234.32,234.32,234.32,48000000.0
2007-08-27 11:27:00,234.32,234.34,234.32,234.33,65700000.0
2007-08-27 11:28:00,234.33,234.33,234.32,234.32,18400000.0
2007-08-27 11:29:00,234.32,234.32,234.31,234.31,31900000.0
2007-08-27 11:30:00,234.32,234.33,234.32,234.32,42000000.0
2007-08-27 11:31:00,234.33,234.33,234.33,234.33,4000000.0
2007-08-27 11:32:00,234.32,234.33,234.32,234.32,75100000.0
2007-08-27 11:33:00,234.33,234.33,234.3,234.3,58500000.0
2007-08-27 11:34:00,234.3,234.3,234.25,234.26,139800000.0
2007-08-27 11:35:00,234.26,234.27,234.21,234.23,748100000.0
2007-08-27 11:36:00,234.21,234.23,234.15,234.17,1381699993.0
2007-08-27 11:37:00,234.18,234.18,234.14,234.15,395099997.0
2007-08-27 11:38:00,234.15,234.18,234.11,234.18,553799997.0
2007-08-27 11:39:00,234.18,234.19,234.15,234.15,223800000.0
2007-08-27 11:40:00,234.15,234.15,234.08,234.12,541799999.0
2007-08-27 11:41:00,234.12,234.13,234.07,234.11,566599999.0
2007-08-27 11:42:00,234.11,234.11,234.07,234.07,597099995.0
2007-08-27 11:43:00,234.07,234.08,234.02,234.04,684000002.0
2007-08-27 11:44:00,234.04,234.1,234.02,234.03,1000900000.0
2007-08-27 11:45:00,234.03,234.08,234.03,234.08,842199998.0
2007-08-27 11:46:00,234.07,234.1,234.04,234.08,370700000.0
2007-08-27 11:47:00,234.06,234.08,234.03,234.05,586400000.0
2007-08-27 11:48:00,234.05,234.09,234.04,234.06,1120600000.0
2007-08-27 11:49:00,234.06,234.08,234.02,234.04,1452099996.0
2007-08-27 11:50:00,234.06,234.13,234.06,234.13,273300000.0
2007-08-27 11:51:00,234.13,234.15,234.04,234.08,1083200000.0
2007-08-27 11:52:00,234.08,234.14,234.08,234.12,644900001.0
2007-08-27 11:53:00,234.13,234.16,234.1,234.16,448000000.0
2007-08-27 11:54:00,234.17,234.28,234.17,234.21,1500800003.0
2007-08-27 11:55:00,234.22,234.26,234.15,234.2,554500002.0
2007-08-27 11:56:00,234.19,234.24,234.19,234.23,268299999.0
2007-08-27 11:57:00,234.22,234.26,234.19,234.25,304500000.0
2007-08-27 11:58:00,234.25,234.26,234.2,234.22,192500000.0
2007-08-27 11:59:00,234.22,234.22,234.2,234.2,77100000.0
2007-08-27 12:00:00,234.2,234.23,234.2,234.22,165100000.0
2007-08-27 12:01:00,234.21,234.23,234.2,234.22,289100001.0
2007-08-27 12:02:00,234.22,234.22,234.2,234.21,62100000.0
2007-08-27 12:03:00,234.22,234.22,234.19,234.21,100400000.0
2007-08-27 12:04:00,234.21,234.22,234.18,234.22,69199999.0
2007-08-27 12:05:00,234.21,234.25,234.2,234.24,222600000.0
2007-08-27 12:06:00,234.25,234.3,234.22,234.3,575900000.0
2007-08-27 12:07:00,234.3,234.32,234.29,234.3,554900001.0
2007-08-27 12:08:00,234.3,234.32,234.27,234.29,412500001.0
2007-08-27 12:09:00,234.29,234.31,234.28,234.29,574600000.0
2007-08-27 12:10:00,234.29,234.33,234.29,234.31,443800000.0
2007-08-27 12:11:00,234.31,234.45,234.31,234.45,708900000.0
2007-08-27 12:12:00,234.45,234.53,234.43,234.53,830300002.0
2007-08-27 12:13:00,234.53,234.61,234.53,234.55,1133500003.0
2007-08-27 12:14:00,234.55,234.58,234.51,234.51,322900001.0
2007-08-27 12:15:00,234.51,234.55,234.5,234.54,234200000.0
2007-08-27 12:16:00,234.54,234.55,234.5,234.52,348000002.0
2007-08-27 12:17:00,234.52,234.54,234.51,234.54,482700007.0
2007-08-27 12:18:00,234.54,234.54,234.5,234.51,649400004.0
2007-08-27 12:19:00,234.51,234.52,234.48,234.52,675699998.0
2007-08-27 12:20:00,234.52,234.52,234.46,234.46,243599998.0
2007-08-27 12:21:00,234.46,234.49,234.45,234.48,620300003.0
2007-08-27 12:22:00,234.48,234.48,234.42,234.43,1069200005.0
2007-08-27 12:23:00,234.43,234.44,234.41,234.42,839899994.0
2007-08-27 12:24:00,234.42,234.45,234.42,234.43,275300000.0
2007-08-27 12:25:00,234.43,234.46,234.42,234.46,858900000.0
2007-08-27 12:26:00,234.46,234.47,234.44,234.47,214500001.0
2007-08-27 12:27:00,234.46,234.47,234.37,234.37,384000000.0
2007-08-27 12:28:00,234.39,234.42,234.35,234.4,778900003.0
2007-08-27 12:29:00,234.39,234.41,234.36,234.36,427200000.0
2007-08-27 12:30:00,234.36,234.38,234.36,234.36,156500000.0
2007-08-27 12:31:00,234.36,234.38,234.35,234.38,321300000.0
2007-08-27 12:32:00,234.36,234.36,234.34,234.34,154100000.0
2007-08-27 12:33:00,234.34,234.36,234.33,234.34,480900006.0
2007-08-27 12:34:00,234.34,234.34,234.3,234.31,360900000.0
2007-08-27 12:35:00,234.32,234.35,234.26,234.26,341500000.0
2007-08-27 12:36:00,234.26,234.26,234.25,234.25,282000000.0
2007-08-27 12:37:00,234.26,234.27,234.26,234.26,288100002.0
2007-08-27 12:38:00,234.26,234.26,234.25,234.25,197300000.0
2007-08-27 12:39:00,234.26,234.26,234.25,234.26,158300000.0
2007-08-27 12:40:00,234.26,234.31,234.26,234.3,637099998.0
2007-08-27 12:41:00,234.3,234.36,234.26,234.31,570800006.0
2007-08-27 12:42:00,234.3,234.32,234.29,234.3,400400001.0
2007-08-27 12:43:00,234.3,234.3,234.24,234.29,1002599993.0
2007-08-27 12:44:00,234.29,234.29,234.26,234.27,731500000.0
2007-08-27 12:45:00,234.27,234.27,234.24,234.25,793299995.0
2007-08-27 12:46:00,234.25,234.26,234.24,234.26,193100000.0
2007-08-27 12:47:00,234.25,234.28,234.25,234.27,155400000.0
2007-08-27 12:48:00,234.27,234.28,234.25,234.28,358899998.0
2007-08-27 12:49:00,234.28,234.28,234.26,234.27,190400000.0
2007-08-27 12:50:00,234.28,234.28,234.16,234.18,280300000.0
2007-08-27 12:51:00,234.19,234.21,234.16,234.2,408399999.0
2007-08-27 12:52:00,234.2,234.23,234.2,234.2,95900000.0
2007-08-27 12:53:00,234.2,234.22,234.17,234.17,906499996.0
2007-08-27 12:54:00,234.17,234.22,234.16,234.18,778899999.0
2007-08-27 12:55:00,234.18,234.2,234.15,234.16,820099995.0
2007-08-27 12:56:00,234.16,234.19,234.14,234.17,884600000.0
2007-08-27 12:57:00,234.17,234.2,234.16,234.18,646100002.0
2007-08-27 12:58:00,234.18,234.2,234.18,234.19,206100000.0
2007-08-27 12:59:00,234.19,234.22,234.15,234.21,1401599997.0
2007-08-27 13:00:00,234.21,234.27,234.17,234.27,1318300002.0
2007-08-27 13:01:00,234.28,234.32,234.25,234.3,926000001.0
2007-08-27 13:02:00,234.29,234.3,234.27,234.27,271499998.0
2007-08-27 13:03:00,234.27,234.3,234.26,234.28,667599987.0
2007-08-27 13:04:00,234.28,234.28,234.27,234.27,235500000.0
2007-08-27 13:05:00,234.28,234.29,234.25,234.27,528099996.0
2007-08-27 13:06:00,234.25,234.28,234.21,234.26,1086600000.0
2007-08-27 13:07:00,234.26,234.3,234.25,234.3,264600000.0
2007-08-27 13:08:00,234.28,234.3,234.26,234.29,871899995.0
2007-08-27 13:09:00,234.29,234.4,234.29,234.4,1205300001.0
2007-08-27 13:10:00,234.4,234.42,234.34,234.36,1024000000.0
2007-08-27 13:11:00,234.36,234.42,234.36,234.42,625199999.0
2007-08-27 13:12:00,234.42,234.42,234.33,234.34,1147099997.0
2007-08-27 13:13:00,234.34,234.37,234.34,234.37,256800000.0
2007-08-27 13:14:00,234.37,234.41,234.34,234.37,1088800001.0
2007-08-27 13:15:00,234.38,234.38,234.36,234.37,102900000.0
2007-08-27 13:16:00,234.38,234.38,234.36,234.38,150000000.0
2007-08-27 13:17:00,234.38,234.38,234.37,234.38,117500000.0
2007-08-27 13:18:00,234.38,234.38,234.37,234.38,59800000.0
2007-08-27 13:19:00,234.38,234.38,234.34,234.36,441300003.0
2007-08-27 13:20:00,234.36,234.39,234.35,234.37,184600000.0
2007-08-27 13:21:00,234.37,234.39,234.36,234.36,283600000.0
2007-08-27 13:22:00,234.36,234.38,234.35,234.36,261500001.0
2007-08-27 13:23:00,234.35,234.37,234.35,234.35,358700000.0
2007-08-27 13:24:00,234.35,234.35,234.34,234.35,191500002.0
2007-08-27 13:25:00,234.35,234.36,234.33,234.34,416999999.0
2007-08-27 13:26:00,234.33,234.34,234.33,234.34,45500000.0
2007-08-27 13:27:00,234.34,234.35,234.32,234.33,221100001.0
2007-08-27 13:28:00,234.33,234.34,234.31,234.31,130800000.0
2007-08-27 13:29:00,234.32,234.34,234.3,234.3,374700001.0
2007-08-27 13:30:00,234.3,234.33,234.26,234.27,970600002.0
2007-08-27 13:31:00,234.27,234.28,234.21,234.21,298500000.0
2007-08-27 13:32:00,234.21,234.23,234.21,234.22,315799999.0
2007-08-27 13:33:00,234.22,234.24,234.14,234.23,881700000.0
2007-08-27 13:34:00,234.22,234.25,234.19,234.21,693700001.0
2007-08-27 13:35:00,234.21,234.22,234.19,234.19,434600002.0
2007-08-27 13:36:00,234.2,234.22,234.2,234.2,128800000.0
2007-08-27 13:37:00,234.2,234.2,234.18,234.2,318400000.0
2007-08-27 13:38:00,234.2,234.22,234.2,234.2,182500000.0
2007-08-27 13:39:00,234.2,234.26,234.18,234.24,331900000.0
2007-08-27 13:40:00,234.24,234.28,234.22,234.24,689200003.0
2007-08-27 13:41:00,234.24,234.27,234.24,234.26,247300000.0
2007-08-27 13:42:00,234.26,234.26,234.26,234.26,391400000.0
2007-08-27 13:43:00,234.26,234.3,234.23,234.29,783100006.0
2007-08-27 13:44:00,234.29,234.3,234.25,234.26,683600001.0
2007-08-27 13:45:00,234.26,234.27,234.24,234.24,168800000.0
2007-08-27 13:46:00,234.24,234.24,234.21,234.21,294800000.0
2007-08-27 13:47:00,234.23,234.23,234.21,234.23,269000000.0
2007-08-27 13:48:00,234.23,234.29,234.23,234.27,669400001.0
2007-08-27 13:49:00,234.27,234.27,234.25,234.25,131400000.0
2007-08-27 13:50:00,234.25,234.25,234.2,234.21,924800000.0
2007-08-27 13:51:00,234.21,234.23,234.18,234.19,632000000.0
2007-08-27 13:52:00,234.18,234.19,234.11,234.11,650099998.0
2007-08-27 13:53:00,234.11,234.11,234.02,234.03,1016400000.0
2007-08-27 13:54:00,234.03,234.11,234.03,234.09,498300000.0
2007-08-27 13:55:00,234.08,234.12,234.06,234.1,597400000.0
2007-08-27 13:56:00,234.12,234.19,234.1,234.17,1336999998.0
2007-08-27 13:57:00,234.17,234.17,234.1,234.16,433799996.0
2007-08-27 13:58:00,234.16,234.16,234.12,234.13,975799995.0
2007-08-27 13:59:00,234.13,234.16,234.13,234.13,258600000.0
2007-08-27 14:00:00,234.12,234.13,234.09,234.09,138300000.0
2007-08-27 14:01:00,234.09,234.09,234.07,234.07,165000000.0
2007-08-27 14:02:00,234.07,234.12,233.95,233.96,744400004.0
2007-08-27 14:03:00,233.96,233.98,233.93,233.97,515700000.0
2007-08-27 14:04:00,233.95,233.98,233.95,233.96,515600000.0
2007-08-27 14:05:00,233.95,233.99,233.91,233.99,727299998.0
2007-08-27 14:06:00,234.0,234.11,234.0,234.1,704300001.0
2007-08-27 14:07:00,234.1,234.14,234.08,234.09,916599989.0
2007-08-27 14:08:00,234.09,234.13,234.09,234.12,441700000.0
2007-08-27 14:09:00,234.12,234.13,234.1,234.12,487699992.0
2007-08-27 14:10:00,234.12,234.12,234.09,234.09,117800000.0
2007-08-27 14:11:00,234.09,234.12,234.08,234.08,438099997.0
2007-08-27 14:12:00,234.09,234.09,234.02,234.03,571799998.0
2007-08-27 14:13:00,234.04,234.09,234.02,234.02,1079400003.0
2007-08-27 14:14:00,234.02,234.1,233.98,234.06,2015499991.0
2007-08-27 14:15:00,234.06,234.09,233.9,233.98,1320600003.0
2007-08-27 14:16:00,233.99,234.04,233.98,234.04,174200000.0
2007-08-27 14:17:00,234.04,234.11,234.03,234.1,653600000.0
2007-08-27 14:18:00,234.09,234.11,234.03,234.03,720400000.0
2007-08-27 14:19:00,234.03,234.03,233.99,233.99,406700000.0
2007-08-27 14:20:00,233.99,234.01,233.77,233.77,1624000004.0
2007-08-27 14:21:00,233.76,233.81,233.76,233.78,924200003.0
2007-08-27 14:22:00,233.78,233.82,233.72,233.725,812700001.0
2007-08-27 14:23:00,233.73,233.75,233.65,233.68,1685300000.0
2007-08-27 14:24:00,233.68,233.68,233.55,233.57,1935700002.0
2007-08-27 14:25:00,233.57,233.6,233.55,233.57,1022100001.0
2007-08-27 14:26:00,233.57,233.62,233.57,233.58,352600000.0
2007-08-27 14:27:00,233.58,233.64,233.57,233.63,848900003.0
2007-08-27 14:28:00,233.63,233.68,233.59,233.68,966399999.0
2007-08-27 14:29:00,233.68,233.71,233.64,233.65,332100000.0
2007-08-27 14:30:00,233.65,233.68,233.63,233.67,977400001.0
2007-08-27 14:31:00,233.69,233.69,233.63,233.67,925799999.0
2007-08-27 14:32:00,233.66,233.7,233.64,233.69,756500005.0
2007-08-27 14:33:00,233.68,233.73,233.68,233.72,523900003.0
2007-08-27 14:34:00,233.7,233.76,233.68,233.74,684400002.0
2007-08-27 14:35:00,233.74,233.79,233.72,233.79,832000000.0
2007-08-27 14:36:00,233.8,233.83,233.79,233.83,791799998.0
2007-08-27 14:37:00,233.82,233.84,233.82,233.84,416800002.0
2007-08-27 14:38:00,233.84,233.85,233.8,233.82,266399999.0
2007-08-27 14:39:00,233.82,233.85,233.82,233.82,150300000.0
2007-08-27 14:40:00,233.82,233.82,233.78,233.78,505500002.0
2007-08-27 14:41:00,233.79,233.83,233.79,233.83,419000000.0
2007-08-27 14:42:00,233.83,233.86,233.79,233.86,431200001.0
2007-08-27 14:43:00,233.86,233.86,233.82,233.83,304400000.0
2007-08-27 14:44:00,233.83,233.84,233.83,233.84,105500000.0
2007-08-27 14:45:00,233.84,233.85,233.82,233.85,623300000.0
2007-08-27 14:46:00,233.85,233.86,233.83,233.86,342400001.0
2007-08-27 14:47:00,233.86,233.86,233.82,233.82,194000001.0
2007-08-27 14:48:00,233.82,233.88,233.82,233.86,853400001.0
2007-08-27 14:49:00,233.86,233.89,233.85,233.87,524299999.0
2007-08-27 14:50:00,233.87,233.87,233.87,233.87,31800000.0
2007-08-27 14:51:00,233.86,233.88,233.84,233.84,240400000.0
2007-08-27 14:52:00,233.86,233.89,233.86,233.88,91100000.0
2007-08-27 14:53:00,233.88,233.88,233.85,233.86,391099999.0
2007-08-27 14:54:00,233.86,233.88,233.82,233.83,787000001.0
2007-08-27 14:55:00,233.83,233.85,233.82,233.82,297100000.0
2007-08-27 14:56:00,233.82,233.82,233.78,233.79,401100000.0
2007-08-27 14:57:00,233.79,233.82,233.79,233.8,389100003.0
2007-08-27 14:58:00,233.82,233.82,233.75,233.8,489700004.0
2007-08-27 14:59:00,233.81,233.86,233.8,233.84,589600000.0
2007-08-27 15:00:00,233.84,233.85,233.82,233.84,725800000.0
2007-08-27 15:01:00,233.84,233.86,233.83,233.85,184200001.0
2007-08-27 15:02:00,233.85,233.86,233.83,233.83,195900000.0
2007-08-27 15:03:00,233.83,233.84,233.81,233.81,427000000.0
2007-08-27 15:04:00,233.82,233.84,233.82,233.82,315100000.0
2007-08-27 15:05:00,233.82,233.85,233.81,233.85,236700000.0
2007-08-27 15:06:00,233.83,233.87,233.83,233.85,85199998.0
2007-08-27 15:07:00,233.85,233.87,233.84,233.87,188400000.0
2007-08-27 15:08:00,233.87,233.87,233.86,233.86,134000000.0
2007-08-27 15:09:00,233.87,233.87,233.85,233.86,252200000.0
2007-08-27 15:10:00,233.86,233.88,233.85,233.87,912899998.0
2007-08-27 15:11:00,233.87,233.94,233.86,233.94,668900000.0
2007-08-27 15:12:00,233.94,234.02,233.94,234.01,1286699998.0
2007-08-27 15:13:00,234.01,234.03,233.96,234.0,470000002.0
2007-08-27 15:14:00,234.02,234.04,234.0,234.0,635900001.0
2007-08-27 15:15:00,234.0,234.06,234.0,234.04,426899995.0
2007-08-27 15:16:00,234.04,234.14,234.04,234.11,857900001.0
2007-08-27 15:17:00,234.11,234.13,234.09,234.09,306799999.0
2007-08-27 15:18:00,234.11,234.11,234.11,234.11,72500000.0
2007-08-27 15:19:00,234.11,234.15,234.09,234.15,825499999.0
2007-08-27 15:20:00,234.135,234.15,234.1,234.12,490200001.0
2007-08-27 15:21:00,234.11,234.14,234.11,234.11,184700000.0
2007-08-27 15:22:00,234.12,234.16,234.12,234.15,182600000.0
2007-08-27 15:23:00,234.15,234.15,234.1,234.13,208200000.0
2007-08-27 15:24:00,234.11,234.14,234.1,234.12,274400000.0
2007-08-27 15:25:00,234.11,234.13,234.11,234.13,264500001.0
2007-08-27 15:26:00,234.12,234.13,234.03,234.03,701700000.0
2007-08-27 15:27:00,234.03,234.04,234.02,234.03,411500000.0
2007-08-27 15:28:00,234.03,234.04,234.0,234.01,700900002.0
2007-08-27 15:29:00,234.02,234.05,234.01,234.02,336000000.0
2007-08-27 15:30:00,234.02,234.08,233.98,233.99,1692000000.0
2007-08-27 15:31:00,233.99,234.05,233.93,233.94,1336899996.0
2007-08-27 15:32:00,233.94,233.94,233.81,233.88,1763300006.0
2007-08-27 15:33:00,233.87,233.87,233.79,233.86,1680299999.0
2007-08-27 15:34:00,233.86,233.9,233.8,233.83,1098500005.0
2007-08-27 15:35:00,233.83,233.9,233.81,233.88,595899996.0
2007-08-27 15:36:00,233.88,233.9,233.84,233.86,711399999.0
2007-08-27 15:37:00,233.84,233.86,233.82,233.83,306400000.0
2007-08-27 15:38:00,233.84,233.99,233.84,233.93,1251700006.0
2007-08-27 15:39:00,233.93,233.97,233.88,233.92,892500001.0
2007-08-27 15:40:00,233.92,233.93,233.77,233.8,1076000000.0
2007-08-27 15:41:00,233.79,233.82,233.76,233.78,1523399997.0
2007-08-27 15:42:00,233.78,233.92,233.775,233.88,1332599994.0
2007-08-27 15:43:00,233.88,233.93,233.88,233.88,990600003.0
2007-08-27 15:44:00,233.88,233.89,233.83,233.87,679700001.0
2007-08-27 15:45:00,233.87,233.87,233.77,233.79,1081999999.0
2007-08-27 15:46:00,233.79,233.82,233.74,233.79,840300001.0
2007-08-27 15:47:00,233.79,233.84,233.72,233.72,977199999.0
2007-08-27 15:48:00,233.74,233.81,233.73,233.78,1048799995.0
2007-08-27 15:49:00,233.79,233.8,233.74,233.74,661100000.0
2007-08-27 15:50:00,233.73,233.77,233.7,233.73,535300000.0
2007-08-27 15:51:00,233.73,233.73,233.66,233.68,910399996.0
2007-08-27 15:52:00,233.68,233.7,233.64,233.64,740600003.0
2007-08-27 15:53:00,233.64,233.72,233.64,233.71,534399999.0
2007-08-27 15:54:00,233.7,233.76,233.7,233.73,841000000.0
2007-08-27 15:55:00,233.71,233.77,233.69,233.75,1132099998.0
2007-08-27 15:56:00,233.74,233.87,233.71,233.87,1014299999.0
2007-08-27 15:57:00,233.87,233.98,233.85,233.9,888600001.0
2007-08-27 15:58:00,233.91,233.96,233.89,233.94,807099998.0
2007-08-27 15:59:00,233.95,234.0,233.9,234.0,939899996.0
2007-08-27 16:00:00,234.0,234.21,233.96,234.11,1449400000.0
2007-08-27 16:01:00,234.12,234.14,233.91,233.91,1024799994.0
2007-08-27 16:02:00,233.88,233.92,233.81,233.89,898849999.0
2007-08-27 16:03:00,233.89,233.99,233.87,233.94,1226899999.0
2007-08-27 16:04:00,233.95,234.0,233.9,233.92,1065899998.0
2007-08-27 16:05:00,233.93,234.03,233.81,233.81,1377200003.0
2007-08-27 16:06:00,233.83,233.88,233.62,233.62,1330100000.0
2007-08-27 16:07:00,233.58,233.735,233.57,233.71,1035200001.0
2007-08-27 16:08:00,233.71,233.86,233.71,233.81,1236199997.0
2007-08-27 16:09:00,233.81,233.83,233.73,233.73,885800000.0
2007-08-27 16:10:00,233.73,233.79,233.715,233.77,1428599986.0
2007-08-27 16:11:00,233.78,233.82,233.77,233.81,710699998.0
2007-08-27 16:12:00,233.81,233.85,233.8,233.83,562900000.0
2007-08-27 16:13:00,233.83,233.85,233.75,233.75,508699999.0
2007-08-27 16:14:00,233.75,233.85,233.74,233.815,784099998.0
2007-08-27 16:15:00,233.83,233.83,233.74,233.76,422800001.0
2007-08-27 16:16:00,233.76,233.8,233.745,233.76,454500000.0
2007-08-27 16:17:00,233.76,233.85,233.76,233.81,572999999.0
2007-08-27 16:18:00,233.81,233.89,233.81,233.88,884199999.0
2007-08-27 16:19:00,233.88,233.89,233.84,233.885,386199999.0
2007-08-27 16:20:00,233.885,233.885,233.8,233.85,544500001.0
2007-08-27 16:21:00,233.85,233.91,233.85,233.905,429400000.0
2007-08-27 16:22:00,233.905,233.925,233.84,233.84,664399995.0
2007-08-27 16:23:00,233.85,233.91,233.84,233.84,1314499996.0
2007-08-27 16:24:00,233.84,233.95,233.84,233.91,1269099996.0
2007-08-27 16:25:00,233.91,233.92,233.84,233.9,1090000004.0
2007-08-27 16:26:00,233.88,233.88,233.76,233.8,995399998.0
2007-08-27 16:27:00,233.8,233.8,233.75,233.8,747400000.0
2007-08-27 16:28:00,233.8,233.83,233.78,233.82,405199999.0
2007-08-27 16:29:00,233.825,233.87,233.78,233.83,1312199999.0
2007-08-27 16:30:00,233.83,233.9,233.8,233.81,902700000.0
2007-08-27 16:31:00,233.8,233.81,233.67,233.75,1218400001.0
2007-08-27 16:32:00,233.75,233.76,233.66,233.7,1906400003.0
2007-08-27 16:33:00,233.7,233.785,233.69,233.77,1415600001.0
2007-08-27 16:34:00,233.77,233.83,233.77,233.795,716200000.0
2007-08-27 16:35:00,233.8,233.8,233.6,233.6,1563949989.0
2007-08-27 16:36:00,233.6,233.78,233.6,233.63,1752250001.0
2007-08-27 16:37:00,233.63,233.7,233.63,233.68,793400000.0
2007-08-27 16:38:00,233.68,233.72,233.66,233.66,384000000.0
2007-08-27 16:39:00,233.67,233.69,233.59,233.6,926899995.0
2007-08-27 16:40:00,233.6,233.665,233.58,233.62,1072500006.0
2007-08-27 16:41:00,233.61,233.65,233.57,233.62,971650001.0
2007-08-27 16:42:00,233.62,233.7,233.56,233.7,1071099995.0
2007-08-27 16:43:00,233.71,233.71,233.64,233.66,895800001.0
2007-08-27 16:44:00,233.66,233.7,233.65,233.67,534600000.0
2007-08-27 16:45:00,233.67,233.75,233.65,233.75,1245699991.0
2007-08-27 16:46:00,233.74,233.75,233.69,233.7,512200000.0
2007-08-27 16:47:00,233.69,233.74,233.66,233.7,1172300003.0
2007-08-27 16:48:00,233.71,233.73,233.66,233.7,756100000.0
2007-08-27 16:49:00,233.7,233.775,233.65,233.775,1096200003.0
2007-08-27 16:50:00,233.775,233.775,233.64,233.66,636599999.0
2007-08-27 16:51:00,233.66,233.8,233.66,233.77,632300000.0
2007-08-27 16:52:00,233.775,233.83,233.775,233.81,725199992.0
2007-08-27 16:53:00,233.79,233.9,233.79,233.88,591800001.0
2007-08-27 16:54:00,233.87,233.9,233.83,233.86,1171299997.0
2007-08-27 16:55:00,233.87,233.97,233.84,233.97,835800001.0
2007-08-27 16:56:00,233.96,233.99,233.91,233.92,451900000.0
2007-08-27 16:57:00,233.92,233.95,233.89,233.94,725000000.0
2007-08-27 16:58:00,233.94,233.94,233.83,233.84,718599998.0
2007-08-27 16:59:00,233.84,233.87,233.76,233.76,618300000.0
2007-08-27 17:00:00,233.76,233.79,233.72,233.76,773300000.0
2007-08-27 17:01:00,233.76,233.79,233.74,233.79,383499998.0
2007-08-27 17:02:00,233.78,233.79,233.73,233.73,210700000.0
2007-08-27 17:03:00,233.73,233.75,233.69,233.72,701999996.0
2007-08-27 17:04:00,233.72,233.72,233.68,233.69,677700005.0
2007-08-27 17:05:00,233.69,233.7,233.64,233.64,500999999.0
2007-08-27 17:06:00,233.65,233.66,233.54,233.56,1007799998.0
2007-08-27 17:07:00,233.56,233.59,233.54,233.565,549600000.0
2007-08-27 17:08:00,233.565,233.61,233.55,233.55,279200000.0
2007-08-27 17:09:00,233.56,233.57,233.53,233.55,275700000.0
2007-08-27 17:10:00,233.56,233.57,233.54,233.55,282200000.0
2007-08-27 17:11:00,233.55,233.57,233.515,233.56,745599986.0
2007-08-27 17:12:00,233.56,233.6,233.56,233.6,546700000.0
2007-08-27 17:13:00,233.61,233.65,233.61,233.61,304400000.0
2007-08-27 17:14:00,233.61,233.615,233.565,233.59,235200000.0
2007-08-27 17:15:00,233.59,233.66,233.59,233.63,428700001.0
2007-08-27 17:16:00,233.62,233.64,233.61,233.64,234700000.0
2007-08-27 17:17:00,233.64,233.66,233.635,233.655,323100000.0
2007-08-27 17:18:00,233.655,233.655,233.56,233.56,309000000.0
2007-08-27 17:19:00,233.56,233.57,233.52,233.53,443000000.0
2007-08-27 17:20:00,233.53,233.55,233.49,233.49,970100003.0
2007-08-27 17:21:00,233.51,233.55,233.44,233.44,922499999.0
2007-08-27 17:22:00,233.46,233.46,233.34,233.37,1076199998.0
2007-08-27 17:23:00,233.37,233.45,233.365,233.45,558299999.0
2007-08-27 17:24:00,233.44,233.45,233.38,233.41,763800000.0
2007-08-27 17:25:00,233.41,233.48,233.41,233.44,629099999.0
2007-08-27 17:26:00,233.45,233.52,233.45,233.52,799600004.0
2007-08-27 17:27:00,233.5,233.56,233.485,233.55,875999999.0
2007-08-27 17:28:00,233.545,233.6,233.53,233.55,803200003.0
2007-08-27 17:29:00,233.55,233.58,233.53,233.57,462199998.0
2007-08-27 17:30:00,233.57,233.59,233.54,233.59,349700000.0
2007-08-27 17:31:00,233.59,233.59,233.52,233.52,194100000.0
2007-08-27 17:32:00,233.5,233.5,233.435,233.48,762399997.0
2007-08-27 17:33:00,233.48,233.48,233.46,233.48,201200000.0
2007-08-27 17:34:00,233.48,233.55,233.45,233.55,254700000.0
2007-08-27 17:35:00,233.55,233.59,233.53,233.565,526100000.0
2007-08-27 17:36:00,233.57,233.58,233.545,233.55,315800001.0
2007-08-27 17:37:00,233.55,233.56,233.52,233.54,228000000.0
2007-08-27 17:38:00,233.54,233.63,233.53,233.61,503199999.0
2007-08-27 17:39:00,233.61,233.61,233.57,233.595,379700000.0
2007-08-27 17:40:00,233.59,233.63,233.57,233.63,244500000.0
2007-08-27 17:41:00,233.63,233.64,233.63,233.64,27200000.0
2007-08-27 17:42:00,233.64,233.66,233.635,233.65,216799999.0
2007-08-27 17:43:00,233.66,233.76,233.65,233.665,632600000.0
2007-08-27 17:44:00,233.665,233.68,233.66,233.67,131100000.0
2007-08-27 17:45:00,233.67,233.72,233.67,233.71,253000000.0
2007-08-27 17:46:00,233.71,233.78,233.7,233.78,558200000.0
2007-08-27 17:47:00,233.78,233.79,233.74,233.75,337300000.0
2007-08-27 17:48:00,233.75,233.75,233.71,233.71,296100000.0
2007-08-27 17:49:00,233.71,233.72,233.68,233.69,372600000.0
2007-08-27 17:50:00,233.71,233.71,233.69,233.71,56900000.0
2007-08-27 17:51:00,233.7,233.7,233.66,233.69,82299999.0
2007-08-27 17:52:00,233.69,233.69,233.67,233.67,4800000.0
2007-08-27 17:53:00,233.68,233.69,233.64,233.69,308199998.0
2007-08-27 17:54:00,233.69,233.71,233.68,233.71,95200000.0
2007-08-27 17:55:00,233.71,233.71,233.68,233.69,86700000.0
2007-08-27 17:56:00,233.69,233.69,233.63,233.63,159100000.0
2007-08-27 17:57:00,233.625,233.63,233.57,233.58,162800000.0
2007-08-27 17:58:00,233.58,233.63,233.565,233.6,333799999.0
2007-08-27 17:59:00,233.6,233.62,233.59,233.62,68599999.0
2007-08-27 18:00:00,233.62,233.62,233.59,233.61,211200000.0
2007-08-27 18:01:00,233.61,233.63,233.6,233.63,137300000.0
2007-08-27 18:02:00,233.63,233.63,233.56,233.58,252700000.0
2007-08-27 18:03:00,233.58,233.58,233.56,233.56,170400000.0
2007-08-27 18:04:00,233.56,233.59,233.5,233.52,175400000.0
2007-08-27 18:05:00,233.52,233.52,233.435,233.44,339799999.0
2007-08-27 18:06:00,233.45,233.48,233.42,233.46,198300000.0
2007-08-27 18:07:00,233.46,233.5,233.43,233.48,360200003.0
2007-08-27 18:08:00,233.49,233.52,233.47,233.5,308100000.0
2007-08-27 18:09:00,233.5,233.52,233.49,233.51,199600000.0
2007-08-27 18:10:00,233.51,233.51,233.47,233.5,316300001.0
2007-08-27 18:11:00,233.5,233.56,233.5,233.54,230700000.0
2007-08-27 18:12:00,233.54,233.6,233.54,233.555,146900000.0
2007-08-27 18:13:00,233.555,233.59,233.54,233.59,131800000.0
2007-08-27 18:14:00,233.59,233.62,233.56,233.62,247100000.0
2007-08-27 18:15:00,233.62,233.66,233.62,233.64,251100000.0
2007-08-27 18:16:00,233.64,233.765,233.64,233.75,202800000.0
2007-08-27 18:17:00,233.75,233.75,233.72,233.73,117500000.0
2007-08-27 18:18:00,233.73,233.82,233.73,233.8,230500000.0
2007-08-27 18:19:00,233.8,233.82,233.78,233.82,76500000.0
2007-08-27 18:20:00,233.83,233.83,233.76,233.78,493299999.0
2007-08-27 18:21:00,233.78,233.785,233.75,233.78,261399999.0
2007-08-27 18:22:00,233.78,233.78,233.75,233.75,95300000.0
2007-08-27 18:23:00,233.75,233.8,233.75,233.8,206500000.0
2007-08-27 18:24:00,233.8,233.8,233.71,233.72,196200000.0
2007-08-27 18:25:00,233.72,233.72,233.68,233.7,343700000.0
2007-08-27 18:26:00,233.7,233.7,233.68,233.69,261400000.0
2007-08-27 18:27:00,233.69,233.71,233.69,233.71,115600000.0
2007-08-27 18:28:00,233.71,233.71,233.68,233.7,153300000.0
2007-08-27 18:29:00,233.7,233.71,233.67,233.67,72000000.0
2007-08-27 18:30:00,233.675,233.69,233.675,233.69,115600000.0
2007-08-27 18:31:00,233.69,233.69,233.67,233.69,56800000.0
2007-08-27 18:32:00,233.7,233.7,233.7,233.7,6000000.0
2007-08-27 18:33:00,233.69,233.7,233.68,233.69,86600000.0
2007-08-27 18:34:00,233.69,233.69,233.68,233.69,59700000.0
2007-08-27 18:35:00,233.69,233.74,233.68,233.72,144000000.0
2007-08-27 18:36:00,233.73,233.75,233.7,233.7,123900000.0
2007-08-27 18:37:00,233.71,233.71,233.69,233.695,100700000.0
2007-08-27 18:38:00,233.695,233.71,233.66,233.675,125500000.0
2007-08-27 18:39:00,233.69,233.71,233.68,233.71,83100000.0
2007-08-27 18:40:00,233.73,233.74,233.7,233.7,152900000.0
2007-08-27 18:41:00,233.71,233.75,233.695,233.75,96000000.0
2007-08-27 18:42:00,233.75,233.76,233.74,233.74,99000000.0
2007-08-27 18:43:00,233.74,233.76,233.725,233.76,132900000.0
2007-08-27 18:44:00,233.75,233.81,233.75,233.79,60900000.0
2007-08-27 18:45:00,233.79,233.79,233.76,233.76,116800000.0
2007-08-27 18:46:00,233.76,233.81,233.75,233.75,370700000.0
2007-08-27 18:47:00,233.75,233.75,233.72,233.72,421699996.0
2007-08-27 18:48:00,233.72,233.73,233.69,233.705,308199997.0
2007-08-27 18:49:00,233.71,233.72,233.7,233.72,92500000.0
2007-08-27 18:50:00,233.72,233.72,233.71,233.71,70900000.0
2007-08-27 18:51:00,233.71,233.715,233.68,233.68,83100000.0
2007-08-27 18:52:00,233.675,233.7,233.66,233.7,154300000.0
2007-08-27 18:53:00,233.69,233.7,233.69,233.7,136700000.0
2007-08-27 18:54:00,233.69,233.71,233.69,233.7,100600000.0
2007-08-27 18:55:00,233.7,233.7,233.67,233.69,97500000.0
2007-08-27 18:56:00,233.7,233.7,233.61,233.62,314100000.0
2007-08-27 18:57:00,233.63,233.63,233.61,233.63,345900000.0
2007-08-27 18:58:00,233.63,233.65,233.615,233.62,486500001.0
2007-08-27 18:59:00,233.625,233.71,233.625,233.69,237700000.0
2007-08-27 19:00:00,233.69,233.69,233.575,233.575,205100000.0
2007-08-27 19:01:00,233.57,233.65,233.56,233.65,161600000.0
2007-08-27 19:02:00,233.65,233.75,233.65,233.75,360300000.0
2007-08-27 19:03:00,233.76,233.78,233.72,233.75,460200000.0
2007-08-27 19:04:00,233.75,233.76,233.71,233.715,262600000.0
2007-08-27 19:05:00,233.715,233.75,233.715,233.73,297300000.0
2007-08-27 19:06:00,233.73,233.8,233.72,233.785,344500000.0
2007-08-27 19:07:00,233.79,233.79,233.77,233.78,184700000.0
2007-08-27 19:08:00,233.78,233.88,233.78,233.86,710800000.0
2007-08-27 19:09:00,233.86,233.86,233.83,233.86,230100000.0
2007-08-27 19:10:00,233.86,233.88,233.83,233.84,246300000.0
2007-08-27 19:11:00,233.84,233.84,233.7,233.73,489100001.0
2007-08-27 19:12:00,233.75,233.75,233.675,233.68,469800002.0
2007-08-27 19:13:00,233.68,233.71,233.68,233.71,33500000.0
2007-08-27 19:14:00,233.7,233.73,233.7,233.71,79200000.0
2007-08-27 19:15:00,233.71,233.71,233.7,233.71,39600000.0
2007-08-27 19:16:00,233.71,233.75,233.7,233.71,139900000.0
2007-08-27 19:17:00,233.71,233.71,233.705,233.71,38200000.0
2007-08-27 19:18:00,233.71,233.71,233.665,233.685,162700000.0
2007-08-27 19:19:00,233.69,233.7,233.64,233.65,176200000.0
2007-08-27 19:20:00,233.65,233.71,233.64,233.7,504900000.0
2007-08-27 19:21:00,233.7,233.7,233.66,233.68,165000000.0
2007-08-27 19:22:00,233.68,233.69,233.645,233.645,190199999.0
2007-08-27 19:23:00,233.65,233.67,233.64,233.65,118500000.0
2007-08-27 19:24:00,233.607,233.643,233.601,233.622,1375799997.0
2007-08-27 19:25:00,233.65,233.67,233.65,233.65,130500000.0
2007-08-27 19:26:00,233.65,233.67,233.65,233.66,142200000.0
2007-08-27 19:27:00,233.66,233.68,233.66,233.68,18200000.0
2007-08-27 19:28:00,233.66,233.71,233.65,233.71,99200000.0
2007-08-27 19:29:00,233.72,233.76,233.72,233.76,142700000.0
2007-08-27 19:30:00,233.76,233.79,233.74,233.78,284600000.0
2007-08-27 19:31:00,233.78,233.78,233.73,233.74,306400000.0
2007-08-27 19:32:00,233.76,233.77,233.725,233.725,32500000.0
2007-08-27 19:33:00,233.73,233.73,233.73,233.73,10200000.0
2007-08-27 19:34:00,233.73,233.73,233.69,233.72,132300000.0
2007-08-27 19:35:00,233.72,233.72,233.64,233.65,334200000.0
2007-08-27 19:36:00,233.65,233.68,233.64,233.66,287000000.0
2007-08-27 19:37:00,233.67,233.71,233.66,233.68,110100000.0
2007-08-27 19:38:00,233.68,233.68,233.5,233.54,812400000.0
2007-08-27 19:39:00,233.54,233.57,233.52,233.54,358400000.0
2007-08-27 19:40:00,233.54,233.55,233.52,233.55,278400000.0
2007-08-27 19:41:00,233.54,233.58,233.54,233.57,154700000.0
2007-08-27 19:42:00,233.56,233.56,233.54,233.56,105700000.0
2007-08-27 19:43:00,233.555,233.57,233.55,233.57,160900000.0
2007-08-27 19:44:00,233.57,233.57,233.56,233.56,48300000.0
2007-08-27 19:45:00,233.555,233.57,233.525,233.525,198200000.0
2007-08-27 19:46:00,233.525,233.56,233.51,233.56,401799998.0
2007-08-27 19:47:00,233.54,233.56,233.54,233.56,52600000.0
2007-08-27 19:48:00,233.55,233.62,233.545,233.58,288500000.0
2007-08-27 19:49:00,233.6,233.62,233.59,233.62,131200000.0
2007-08-27 19:50:00,233.62,233.63,233.6,233.6,81200000.0
2007-08-27 19:51:00,233.6,233.62,233.57,233.58,307400000.0
2007-08-27 19:52:00,233.58,233.58,233.58,233.58,10600000.0
2007-08-27 19:53:00,233.565,233.565,233.52,233.54,287200000.0
2007-08-27 19:54:00,233.54,233.56,233.5,233.51,293200000.0
2007-08-27 19:55:00,233.505,233.53,233.505,233.52,45500000.0
2007-08-27 19:56:00,233.53,233.54,233.495,233.5,156700000.0
2007-08-27 19:57:00,233.5,233.5,233.48,233.485,457699999.0
2007-08-27 19:58:00,233.485,233.52,233.485,233.52,114600000.0
2007-08-27 19:59:00,233.52,233.53,233.49,233.51,221400000.0
2007-08-27 20:00:00,233.51,233.53,233.5,233.53,101900000.0
2007-08-27 20:01:00,233.53,233.53,233.52,233.53,108200000.0
2007-08-27 20:02:00,233.54,233.61,233.53,233.61,243800000.0
2007-08-27 20:03:00,233.62,233.64,233.605,233.64,103600000.0
2007-08-27 20:04:00,233.64,233.69,233.64,233.64,215100000.0
2007-08-27 20:05:00,233.64,233.65,233.61,233.61,220900000.0
2007-08-27 20:06:00,233.61,233.65,233.61,233.63,144000000.0
2007-08-27 20:07:00,233.65,233.69,233.65,233.66,145100000.0
2007-08-27 20:08:00,233.66,233.665,233.61,233.63,154400000.0
2007-08-27 20:09:00,233.61,233.62,233.61,233.61,169900000.0
2007-08-27 20:10:00,233.61,233.61,233.57,233.6,162400000.0
2007-08-27 20:11:00,233.61,233.63,233.6,233.6,117400000.0
2007-08-27 20:12:00,233.605,233.63,233.6,233.61,174600000.0
2007-08-27 20:13:00,233.61,233.7,233.61,233.68,341600000.0
2007-08-27 20:14:00,233.68,233.74,233.67,233.69,270100000.0
2007-08-27 20:15:00,233.71,233.76,233.71,233.74,170400001.0
2007-08-27 20:16:00,233.74,233.74,233.66,233.66,288500001.0
2007-08-27 20:17:00,233.67,233.715,233.67,233.715,139600000.0
2007-08-27 20:18:00,233.72,233.75,233.72,233.75,68600000.0
2007-08-27 20:19:00,233.75,233.78,233.75,233.775,162700000.0
2007-08-27 20:20:00,233.78,233.79,233.78,233.79,50600000.0
2007-08-27 20:21:00,233.79,233.825,233.78,233.825,101400000.0
2007-08-27 20:22:00,233.83,233.85,233.8,233.805,325700000.0
2007-08-27 20:23:00,233.82,233.82,233.81,233.81,50300000.0
2007-08-27 20:24:00,233.81,233.81,233.79,233.8,61100000.0
2007-08-27 20:25:00,233.81,233.81,233.79,233.79,37200000.0
2007-08-27 20:26:00,233.79,233.79,233.775,233.785,70700000.0
2007-08-27 20:27:00,233.785,233.785,233.78,233.78,22400000.0
2007-08-27 20:28:00,233.78,233.805,233.76,233.76,141700000.0
2007-08-27 20:29:00,233.77,233.78,233.75,233.775,148000000.0
2007-08-27 20:30:00,233.775,233.78,233.77,233.77,56800000.0
2007-08-27 20:31:00,233.775,233.95,233.775,233.95,521300000.0
2007-08-27 20:32:00,233.94,234.0,233.9,233.9,579000001.0
2007-08-27 20:33:00,233.9,233.965,233.9,233.965,561100000.0
2007-08-27 20:34:00,233.94,234.0,233.94,233.99,191200000.0
2007-08-27 20:35:00,233.99,234.0,233.92,233.93,189200000.0
2007-08-27 20:36:00,233.93,233.98,233.93,233.98,215100000.0
2007-08-27 20:37:00,233.98,234.0,233.94,233.945,108400000.0
2007-08-27 20:38:00,233.945,234.0,233.94,233.98,285900000.0
2007-08-27 20:39:00,233.98,234.09,233.96,234.065,603600000.0
2007-08-27 20:40:00,234.06,234.085,234.0,234.03,690900000.0
2007-08-27 20:41:00,234.03,234.06,234.01,234.02,178500000.0
2007-08-27 20:42:00,234.01,234.05,234.005,234.03,449699998.0
2007-08-27 20:43:00,234.02,234.03,234.0,234.01,138400000.0
2007-08-27 20:44:00,234.01,234.03,234.01,234.03,49100000.0
2007-08-27 20:45:00,234.03,234.03,234.015,234.03,21700000.0
2007-08-27 20:46:00,234.03,234.03,233.93,233.97,338100000.0
2007-08-27 20:47:00,233.97,233.97,233.92,233.92,361600000.0
2007-08-27 20:48:00,233.92,233.92,233.89,233.9,274399999.0
2007-08-27 20:49:00,233.9,233.91,233.86,233.86,214800000.0
2007-08-27 20:50:00,233.87,233.89,233.85,233.87,189800000.0
2007-08-27 20:51:00,233.86,233.88,233.85,233.88,269800000.0
2007-08-27 20:52:00,233.89,233.89,233.825,233.83,84400000.0
2007-08-27 20:53:00,233.83,233.87,233.83,233.85,189000000.0
2007-08-27 20:54:00,233.86,233.87,233.8,233.8,219599999.0
2007-08-27 20:55:00,233.81,233.83,233.805,233.81,246400000.0
2007-08-27 20:56:00,233.81,233.89,233.81,233.875,104100000.0
2007-08-27 20:57:00,233.88,233.88,233.77,233.78,664100000.0
2007-08-27 20:58:00,233.78,233.8,233.77,233.77,189700000.0
2007-08-27 20:59:00,233.77,233.78,233.74,233.75,397900000.0
2007-08-27 21:00:00,233.75,233.835,233.75,233.81,254500000.0
2007-08-27 21:01:00,233.805,233.805,233.735,233.74,266099999.0
2007-08-27 21:02:00,233.74,233.78,233.74,233.74,267700000.0
2007-08-27 21:03:00,233.74,233.82,233.74,233.79,206100000.0
2007-08-27 21:04:00,233.79,233.8,233.775,233.79,185200000.0
2007-08-27 21:05:00,233.795,233.795,233.795,233.795,8000000.0
2007-08-27 21:06:00,233.795,233.805,233.79,233.79,53100000.0
2007-08-27 21:07:00,233.79,233.79,233.745,233.78,194100000.0
2007-08-27 21:08:00,233.78,233.79,233.77,233.77,108900000.0
2007-08-27 21:09:00,233.78,233.8,233.76,233.78,311899999.0
2007-08-27 21:10:00,233.78,233.78,233.76,233.76,9900000.0
2007-08-27 21:11:00,233.76,233.76,233.74,233.745,135400000.0
2007-08-27 21:12:00,233.77,233.81,233.77,233.81,126800000.0
2007-08-27 21:13:00,233.81,233.87,233.8,233.85,324600000.0
2007-08-27 21:14:00,233.87,233.87,233.83,233.85,69600000.0
2007-08-27 21:15:00,233.84,233.87,233.83,233.85,79700000.0
2007-08-27 21:16:00,233.845,233.845,233.81,233.81,41100000.0
2007-08-27 21:17:00,233.805,233.83,233.74,233.79,211799999.0
2007-08-27 21:18:00,233.78,233.78,233.73,233.765,120000001.0
2007-08-27 21:19:00,233.765,233.81,233.75,233.79,100700000.0
2007-08-27 21:20:00,233.79,233.79,233.75,233.75,127000000.0
2007-08-27 21:21:00,233.75,233.75,233.67,233.71,290900000.0
2007-08-27 21:22:00,233.73,233.73,233.635,233.665,473799999.0
2007-08-27 21:23:00,233.67,233.71,233.65,233.71,284499999.0
2007-08-27 21:24:00,233.71,233.71,233.65,233.65,209900000.0
2007-08-27 21:25:00,233.65,233.72,233.65,233.72,205500000.0
2007-08-27 21:26:00,233.7,233.72,233.7,233.7,29900000.0
2007-08-27 21:27:00,233.68,233.68,233.63,233.63,209800000.0
2007-08-27 21:28:00,233.63,233.71,233.62,233.69,244300000.0
2007-08-27 21:29:00,233.69,233.72,233.65,233.665,233499999.0
2007-08-27 21:30:00,233.665,233.68,233.65,233.66,114400000.0
2007-08-27 21:31:00,233.66,233.68,233.63,233.68,232400000.0
2007-08-27 21:32:00,233.68,233.745,233.68,233.745,307100000.0
2007-08-27 21:33:00,233.745,233.745,233.69,233.69,166200000.0
2007-08-27 21:34:00,233.69,233.7,233.67,233.7,135500000.0
2007-08-27 21:35:00,233.7,233.77,233.7,233.73,319000000.0
2007-08-27 21:36:00,233.73,233.73,233.71,233.72,139000000.0
2007-08-27 21:37:00,233.72,233.72,233.67,233.68,321400000.0
2007-08-27 21:38:00,233.68,233.68,233.65,233.66,315800000.0
2007-08-27 21:39:00,233.66,233.69,233.655,233.68,150499999.0
2007-08-27 21:40:00,233.68,233.73,233.68,233.68,156300000.0
2007-08-27 21:41:00,233.68,233.7,233.68,233.69,325199998.0
2007-08-27 21:42:00,233.69,233.73,233.68,233.71,343900000.0
2007-08-27 21:43:00,233.71,233.77,233.7,233.75,476100003.0
2007-08-27 21:44:00,233.75,233.76,233.72,233.73,48300000.0
2007-08-27 21:45:00,233.73,233.73,233.73,233.73,20900000.0
2007-08-27 21:46:00,233.73,233.8,233.73,233.755,315600000.0
2007-08-27 21:47:00,233.755,233.8,233.755,233.79,364799997.0
2007-08-27 21:48:00,233.79,233.8,233.79,233.8,16400000.0
2007-08-27 21:49:00,233.79,233.81,233.75,233.75,223999999.0
2007-08-27 21:50:00,233.75,233.75,233.65,233.65,385999999.0
2007-08-27 21:51:00,233.66,233.68,233.59,233.67,437899999.0
2007-08-27 21:52:00,233.69,233.71,233.67,233.67,262600000.0
2007-08-27 21:53:00,233.67,233.69,233.62,233.62,562400000.0
2007-08-27 21:54:00,233.62,233.69,233.62,233.65,400799999.0
2007-08-27 21:55:00,233.65,233.68,233.63,233.66,553799998.0
2007-08-27 21:56:00,233.66,233.7,233.65,233.7,333100000.0
2007-08-27 21:57:00,233.7,233.7,233.61,233.625,258800000.0
2007-08-27 21:58:00,233.62,233.63,233.55,233.57,159800000.0
2007-08-27 21:59:00,233.57,233.6,233.555,233.57,216800000.0
2007-08-27 22:00:00,233.57,233.585,233.55,233.57,125100000.0
2007-08-27 22:01:00,233.57,233.59,233.48,233.48,405499997.0
2007-08-27 22:02:00,233.48,233.5,233.47,233.49,549100001.0
2007-08-27 22:03:00,233.5,233.52,233.48,233.52,101500000.0
2007-08-27 22:04:00,233.52,233.52,233.46,233.46,256700000.0
2007-08-27 22:05:00,233.46,233.46,233.41,233.42,213800000.0
2007-08-27 22:06:00,233.42,233.42,233.41,233.41,30000000.0
2007-08-27 22:07:00,233.41,233.43,233.4,233.43,222600000.0
2007-08-27 22:08:00,233.43,233.46,233.43,233.44,218800000.0
2007-08-27 22:09:00,233.44,233.455,233.42,233.43,184300000.0
2007-08-27 22:10:00,233.44,233.44,233.39,233.39,192600000.0
2007-08-27 22:11:00,233.38,233.41,233.35,233.41,247300000.0
2007-08-27 22:12:00,233.405,233.46,233.39,233.44,129299999.0
2007-08-27 22:13:00,233.45,233.45,233.375,233.375,80200000.0
2007-08-27 22:14:00,233.38,233.4,233.38,233.39,96000000.0
2007-08-27 22:15:00,233.39,233.48,233.38,233.42,432600000.0
2007-08-27 22:16:00,233.44,233.46,233.42,233.42,114200000.0
2007-08-27 22:17:00,233.42,233.46,233.42,233.42,209000000.0
2007-08-27 22:18:00,233.44,233.45,233.44,233.45,21900000.0
2007-08-27 22:19:00,233.45,233.45,233.42,233.43,83600000.0
2007-08-27 22:20:00,233.44,233.44,233.41,233.43,294900003.0
2007-08-27 22:21:00,233.44,233.47,233.43,233.45,119000000.0
2007-08-27 22:22:00,233.45,233.47,233.41,233.41,211600001.0
2007-08-27 22:23:00,233.41,233.41,233.41,233.41,79600000.0
2007-08-27 22:24:00,233.41,233.43,233.39,233.4,197500000.0
2007-08-27 22:25:00,233.4,233.41,233.37,233.4,128200000.0
2007-08-27 22:26:00,233.39,233.39,233.35,233.37,246200000.0
2007-08-27 22:27:00,233.37,233.375,233.365,233.375,29500000.0
2007-08-27 22:28:00,233.37,233.37,233.35,233.35,136799998.0
2007-08-27 22:29:00,233.37,233.37,233.27,233.29,195300000.0
2007-08-27 22:30:00,233.29,233.32,233.25,233.31,481399999.0
2007-08-27 22:31:00,233.31,233.31,233.26,233.26,406799997.0
2007-08-27 22:32:00,233.255,233.27,233.165,233.17,444999999.0
2007-08-27 22:33:00,233.165,233.18,233.145,233.17,506599997.0
2007-08-27 22:34:00,233.175,233.18,233.135,233.135,402300001.0
2007-08-27 22:35:00,233.14,233.17,233.14,233.165,126200000.0
2007-08-27 22:36:00,233.16,233.185,233.15,233.16,202700000.0
2007-08-27 22:37:00,233.16,233.18,233.16,233.17,94000000.0
2007-08-27 22:38:00,233.17,233.17,233.16,233.16,43200000.0
2007-08-27 22:39:00,233.16,233.16,233.13,233.14,70000000.0
2007-08-27 22:40:00,233.14,233.16,233.14,233.155,44800000.0
2007-08-27 22:41:00,233.155,233.155,233.12,233.145,339900000.0
2007-08-27 22:42:00,233.145,233.145,233.11,233.12,125300000.0
2007-08-27 22:43:00,233.13,233.16,233.125,233.16,150400000.0
2007-08-27 22:44:00,233.16,233.19,233.125,233.16,324099999.0
2007-08-27 22:45:00,233.15,233.18,233.15,233.18,520899992.0
2007-08-27 22:46:00,233.17,233.2,233.16,233.18,164300000.0
2007-08-27 22:47:00,233.18,233.185,233.155,233.155,96800000.0
2007-08-27 22:48:00,233.155,233.18,233.15,233.15,107900000.0
2007-08-27 22:49:00,233.15,233.165,233.11,233.13,327100001.0
2007-08-27 22:50:00,233.13,233.165,233.11,233.165,521700001.0
2007-08-27 22:51:00,233.165,233.165,233.13,233.13,117600000.0
2007-08-27 22:52:00,233.13,233.13,233.11,233.12,179800000.0
2007-08-27 22:53:00,233.125,233.13,233.115,233.13,55399999.0
2007-08-27 22:54:00,233.13,233.13,233.13,233.13,31200000.0
2007-08-27 22:55:00,233.12,233.13,233.11,233.11,92000000.0
2007-08-27 22:56:00,233.11,233.13,233.09,233.12,378700002.0
2007-08-27 22:57:00,233.12,233.12,233.11,233.12,118800001.0
2007-08-27 22:58:00,233.12,233.12,233.1,233.11,129200000.0
2007-08-27 22:59:00,233.11,233.12,233.09,233.09,224100000.0
2007-08-27 23:00:00,233.08,233.1,233.07,233.09,86500000.0
2007-08-27 23:01:00,233.1,233.11,233.07,233.08,120400000.0
2007-08-27 23:02:00,233.08,233.09,233.01,233.05,282000000.0
2007-08-27 23:03:00,233.05,233.06,233.02,233.05,230500000.0
2007-08-27 23:04:00,233.06,233.06,233.02,233.03,102300000.0
2007-08-27 23:05:00,233.03,233.07,233.02,233.07,216500000.0
2007-08-27 23:06:00,233.05,233.05,233.01,233.03,115200000.0
2007-08-27 23:07:00,233.03,233.04,233.02,233.02,88199999.0
2007-08-27 23:08:00,233.03,233.04,233.03,233.04,66900000.0
2007-08-27 23:09:00,233.03,233.03,233.0,233.0,85600000.0
2007-08-27 23:10:00,233.025,233.025,232.98,232.98,75300000.0
2007-08-27 23:11:00,232.99,232.99,232.975,232.98,68900000.0
2007-08-27 23:12:00,232.98,232.99,232.98,232.99,15800000.0
2007-08-27 23:13:00,232.98,232.98,232.93,232.95,166300000.0
2007-08-27 23:14:00,232.95,232.95,232.91,232.94,75200000.0
2007-08-27 23:15:00,232.94,232.96,232.94,232.96,70500000.0
2007-08-27 23:16:00,232.96,232.96,232.855,232.855,457800000.0
2007-08-27 23:17:00,232.86,232.895,232.77,232.79,427000000.0
2007-08-27 23:18:00,232.79,232.795,232.67,232.67,351700000.0
2007-08-27 23:19:00,232.67,232.67,232.51,232.53,650400002.0
2007-08-27 23:20:00,232.56,232.565,232.43,232.43,573100000.0
2007-08-27 23:21:00,232.43,232.505,232.395,232.49,503400000.0
2007-08-27 23:22:00,232.49,232.52,232.45,232.52,399499999.0
2007-08-27 23:23:00,232.52,232.67,232.52,232.67,460200000.0
2007-08-27 23:24:00,232.67,232.675,232.62,232.63,415999999.0
2007-08-27 23:25:00,232.64,232.655,232.615,232.63,224400000.0
2007-08-27 23:26:00,232.63,232.63,232.57,232.61,153900000.0
2007-08-27 23:27:00,232.61,232.63,232.58,232.595,334700000.0
2007-08-27 23:28:00,232.6,232.61,232.6,232.61,45700000.0
2007-08-27 23:29:00,232.61,232.615,232.61,232.615,23800000.0
2007-08-27 23:30:00,232.655,232.655,232.63,232.65,63600000.0
2007-08-27 23:31:00,232.66,232.675,232.615,232.63,66600000.0
2007-08-27 23:32:00,232.63,232.67,232.63,232.65,53800000.0
2007-08-27 23:33:00,232.65,232.67,232.64,232.64,103200000.0
2007-08-27 23:34:00,232.68,232.68,232.64,232.64,90100000.0
2007-08-27 23:35:00,232.64,232.65,232.615,232.615,46700000.0
2007-08-27 23:36:00,232.61,232.645,232.61,232.635,80200000.0
2007-08-27 23:37:00,232.63,232.65,232.625,232.625,59500000.0
2007-08-27 23:38:00,232.62,232.635,232.615,232.635,70100000.0
2007-08-27 23:39:00,232.625,232.635,232.6,232.6,44000000.0
2007-08-27 23:40:00,232.6,232.62,232.6,232.6,23200000.0
2007-08-27 23:41:00,232.6,232.705,232.59,232.67,298900000.0
2007-08-27 23:42:00,232.67,232.68,232.6,232.65,228700000.0
2007-08-27 23:43:00,232.66,232.79,232.64,232.775,186600000.0
2007-08-27 23:44:00,232.785,232.82,232.77,232.8,307800000.0
2007-08-27 23:45:00,232.8,232.8,232.62,232.725,372100000.0
2007-08-27 23:46:00,232.725,232.725,232.7,232.7,195800000.0
2007-08-27 23:47:00,232.7,232.73,232.695,232.72,94300000.0
2007-08-27 23:48:00,232.73,232.805,232.73,232.8,192600000.0
2007-08-27 23:49:00,232.8,232.8,232.74,232.8,246800000.0
2007-08-27 23:50:00,232.8,232.8,232.75,232.775,189300000.0
2007-08-27 23:51:00,232.78,232.795,232.76,232.76,71200000.0
2007-08-27 23:52:00,232.76,232.76,232.71,232.71,141400000.0
2007-08-27 23:53:00,232.715,232.715,232.64,232.695,138700000.0
2007-08-27 23:54:00,232.695,232.695,232.49,232.54,213600001.0
2007-08-27 23:55:00,232.49,232.54,232.485,232.495,290900001.0
2007-08-27 23:56:00,232.495,232.51,232.48,232.49,172600000.0
2007-08-27 23:57:00,232.5,232.58,232.49,232.53,249200000.0
2007-08-27 23:58:00,232.54,232.55,232.535,232.54,56000000.0
2007-08-27 23:59:00,232.54,232.54,232.5,232.535,70600000.0
2007-08-28 00:00:00,232.535,232.57,232.52,232.53,189700000.0
2007-08-28 00:01:00,232.53,232.555,232.52,232.54,109500000.0
2007-08-28 00:02:00,232.55,232.555,232.53,232.53,64200000.0
2007-08-28 00:03:00,232.54,232.54,232.51,232.52,84000000.0
2007-08-28 00:04:00,232.52,232.575,232.52,232.575,95900000.0
2007-08-28 00:05:00,232.575,232.64,232.55,232.61,449900000.0
2007-08-28 00:06:00,232.61,232.63,232.6,232.63,72100000.0
2007-08-28 00:07:00,232.63,232.64,232.63,232.64,16000000.0
2007-08-28 00:08:00,232.65,232.665,232.61,232.645,377999998.0
2007-08-28 00:09:00,232.65,232.65,232.59,232.63,118800000.0
2007-08-28 00:10:00,232.64,232.67,232.61,232.61,350700000.0
2007-08-28 00:11:00,232.61,232.61,232.51,232.525,166500000.0
2007-08-28 00:12:00,232.51,232.55,232.51,232.515,114300000.0
2007-08-28 00:13:00,232.515,232.515,232.505,232.515,16500000.0
2007-08-28 00:14:00,232.515,232.515,232.49,232.5,46000000.0
2007-08-28 00:15:00,232.5,232.51,232.5,232.51,25500000.0
2007-08-28 00:16:00,232.51,232.53,232.5,232.51,89600000.0
2007-08-28 00:17:00,232.47,232.481,232.418,232.418,497000000.0
2007-08-28 00:18:00,232.478,232.501,232.463,232.463,415400006.0
2007-08-28 00:19:00,232.51,232.51,232.45,232.47,207800000.0
2007-08-28 00:20:00,232.46,232.47,232.45,232.46,79000000.0
2007-08-28 00:21:00,232.46,232.47,232.44,232.445,96600000.0
2007-08-28 00:22:00,232.45,232.455,232.45,232.45,21500000.0
2007-08-28 00:23:00,232.46,232.51,232.46,232.51,116300000.0
2007-08-28 00:24:00,232.5,232.5,232.48,232.48,132900000.0
2007-08-28 00:25:00,232.48,232.485,232.45,232.48,321300000.0
2007-08-28 00:26:00,232.47,232.48,232.45,232.46,92500000.0
2007-08-28 00:27:00,232.46,232.48,232.41,232.43,619400001.0
2007-08-28 00:28:00,232.44,232.46,232.44,232.46,14000000.0
2007-08-28 00:29:00,232.46,232.46,232.37,232.385,214900000.0
2007-08-28 00:30:00,232.37,232.39,232.285,232.3,420300000.0
2007-08-28 00:31:00,232.3,232.315,232.28,232.29,357300000.0
2007-08-28 00:32:00,232.3,232.3,232.24,232.27,454200001.0
2007-08-28 00:33:00,232.27,232.27,232.23,232.25,138600000.0
2007-08-28 00:34:00,232.25,232.27,232.225,232.225,326300001.0
2007-08-28 00:35:00,232.225,232.3,232.185,232.215,475700000.0
2007-08-28 00:36:00,232.215,232.26,232.185,232.22,641000002.0
2007-08-28 00:37:00,232.22,232.24,232.165,232.18,517900002.0
2007-08-28 00:38:00,232.19,232.24,232.165,232.165,608300000.0
2007-08-28 00:39:00,232.165,232.21,232.16,232.21,90000000.0
2007-08-28 00:40:00,232.2,232.215,232.19,232.2,35400000.0
2007-08-28 00:41:00,232.2,232.2,232.145,232.185,148200000.0
2007-08-28 00:42:00,232.19,232.225,232.19,232.195,51600000.0
2007-08-28 00:43:00,232.195,232.195,232.11,232.11,209500000.0
2007-08-28 00:44:00,232.115,232.12,232.05,232.065,185400000.0
2007-08-28 00:45:00,232.065,232.07,231.71,231.79,957600000.0
2007-08-28 00:46:00,231.78,231.88,231.775,231.87,1056700001.0
2007-08-28 00:47:00,231.85,231.86,231.695,231.695,668400000.0
2007-08-28 00:48:00,231.695,231.8,231.68,231.77,514900000.0
2007-08-28 00:49:00,231.76,231.85,231.76,231.85,164300000.0
2007-08-28 00:50:00,231.82,231.91,231.82,231.84,407800000.0
2007-08-28 00:51:00,231.83,231.87,231.8,231.83,531500000.0
2007-08-28 00:52:00,231.83,231.85,231.81,231.84,581599999.0
2007-08-28 00:53:00,231.85,231.91,231.84,231.9,258500001.0
2007-08-28 00:54:00,231.9,232.2,231.88,232.185,600100000.0
2007-08-28 00:55:00,232.19,232.35,232.185,232.26,1020299999.0
2007-08-28 00:56:00,232.26,232.26,232.145,232.16,527400000.0
2007-08-28 00:57:00,232.14,232.18,232.11,232.16,310600000.0
2007-08-28 00:58:00,232.16,232.17,232.06,232.08,258500000.0
2007-08-28 00:59:00,232.07,232.12,232.06,232.12,299700000.0
2007-08-28 01:00:00,232.14,232.25,232.11,232.14,757499990.0
2007-08-28 01:01:00,232.15,232.15,232.07,232.12,260000000.0
2007-08-28 01:02:00,232.12,232.14,232.1,232.11,175200000.0
2007-08-28 01:03:00,232.11,232.14,232.11,232.14,189200000.0
2007-08-28 01:04:00,232.14,232.14,232.07,232.09,166200000.0
2007-08-28 01:05:00,232.09,232.1,232.05,232.09,125800000.0
2007-08-28 01:06:00,232.09,232.1,232.07,232.09,279300000.0
2007-08-28 01:07:00,232.09,232.11,232.08,232.11,314600000.0
2007-08-28 01:08:00,232.1,232.14,232.09,232.12,385600001.0
2007-08-28 01:09:00,232.12,232.15,232.07,232.15,260900000.0
2007-08-28 01:10:00,232.15,232.2,232.15,232.18,161500000.0
2007-08-28 01:11:00,232.2,232.25,232.17,232.22,255600000.0
2007-08-28 01:12:00,232.215,232.24,232.19,232.19,277000000.0
2007-08-28 01:13:00,232.19,232.24,232.19,232.24,98300000.0
2007-08-28 01:14:00,232.24,232.26,232.23,232.23,95900000.0
2007-08-28 01:15:00,232.25,232.34,232.25,232.33,365900000.0
2007-08-28 01:16:00,232.32,232.42,232.32,232.42,712800000.0
2007-08-28 01:17:00,232.42,232.44,232.31,232.33,859800000.0
2007-08-28 01:18:00,232.32,232.36,232.305,232.35,268100000.0
2007-08-28 01:19:00,232.35,232.35,232.3,232.34,311400000.0
2007-08-28 01:20:00,232.34,232.34,232.25,232.25,403400000.0
2007-08-28 01:21:00,232.24,232.26,232.2,232.22,358900001.0
2007-08-28 01:22:00,232.21,232.22,232.2,232.22,330300000.0
2007-08-28 01:23:00,232.22,232.26,232.19,232.25,430300000.0
2007-08-28 01:24:00,232.24,232.25,232.21,232.22,326199999.0
2007-08-28 01:25:00,232.23,232.25,232.23,232.25,57200000.0
2007-08-28 01:26:00,232.25,232.28,232.23,232.26,183099999.0
2007-08-28 01:27:00,232.26,232.315,232.26,232.265,564300001.0
2007-08-28 01:28:00,232.26,232.33,232.22,232.33,706999999.0
2007-08-28 01:29:00,232.32,232.35,232.27,232.29,246400000.0
2007-08-28 01:30:00,232.32,232.32,232.3,232.3,10500000.0
2007-08-28 01:31:00,232.31,232.33,232.295,232.3,85900000.0
2007-08-28 01:32:00,232.3,232.34,232.3,232.32,71900000.0
2007-08-28 01:33:00,232.32,232.32,232.29,232.29,46800000.0
2007-08-28 01:34:00,232.3,232.3,232.25,232.25,104200000.0
2007-08-28 01:35:00,232.25,232.26,232.2,232.2,206800000.0
2007-08-28 01:36:00,232.2,232.24,232.16,232.18,442300000.0
2007-08-28 01:37:00,232.19,232.21,232.08,232.11,521499999.0
2007-08-28 01:38:00,232.11,232.23,232.11,232.21,372999999.0
2007-08-28 01:39:00,232.2,232.2,232.115,232.15,1153300001.0
2007-08-28 01:40:00,232.15,232.18,232.12,232.16,652999996.0
2007-08-28 01:41:00,232.16,232.24,232.14,232.21,836000000.0
2007-08-28 01:42:00,232.21,232.24,232.165,232.23,705500000.0
2007-08-28 01:43:00,232.23,232.3,232.22,232.25,348300000.0
2007-08-28 01:44:00,232.25,232.28,232.16,232.24,722300000.0
2007-08-28 01:45:00,232.24,232.28,232.22,232.26,507000000.0
2007-08-28 01:46:00,232.28,232.28,232.24,232.245,207400000.0
2007-08-28 01:47:00,232.255,232.33,232.245,232.245,726799999.0
2007-08-28 01:48:00,232.25,232.27,232.25,232.26,226600000.0
2007-08-28 01:49:00,232.265,232.33,232.265,232.33,292400000.0
2007-08-28 01:50:00,232.33,232.39,232.33,232.37,348800000.0
2007-08-28 01:51:00,232.35,232.37,232.345,232.35,94600000.0
2007-08-28 01:52:00,232.35,232.36,232.34,232.36,86500000.0
2007-08-28 01:53:00,232.36,232.36,232.32,232.35,274600000.0
2007-08-28 01:54:00,232.36,232.4,232.3,232.32,534200000.0
2007-08-28 01:55:00,232.32,232.34,232.28,232.3,284100000.0
2007-08-28 01:56:00,232.3,232.3,232.23,232.25,288500000.0
2007-08-28 01:57:00,232.25,232.25,232.18,232.22,606200000.0
2007-08-28 01:58:00,232.22,232.27,232.2,232.23,254900000.0
2007-08-28 01:59:00,232.23,232.32,232.23,232.32,227000000.0
2007-08-28 02:00:00,232.33,232.33,232.3,232.31,274500000.0
2007-08-28 02:01:00,232.32,232.32,232.27,232.28,132600000.0
2007-08-28 02:02:00,232.29,232.29,232.22,232.23,154000000.0
2007-08-28 02:03:00,232.24,232.27,232.22,232.24,172300000.0
2007-08-28 02:04:00,232.26,232.3,232.24,232.28,317600001.0
2007-08-28 02:05:00,232.28,232.29,232.27,232.27,109500000.0
2007-08-28 02:06:00,232.27,232.28,232.25,232.28,103200000.0
2007-08-28 02:07:00,232.27,232.28,232.24,232.27,276700000.0
2007-08-28 02:08:00,232.27,232.29,232.27,232.29,41700000.0
2007-08-28 02:09:00,232.3,232.305,232.28,232.28,36200000.0
2007-08-28 02:10:00,232.29,232.3,232.26,232.275,139100000.0
2007-08-28 02:11:00,232.275,232.275,232.25,232.26,58700000.0
2007-08-28 02:12:00,232.26,232.3,232.26,232.29,160199999.0
2007-08-28 02:13:00,232.3,232.355,232.3,232.35,443700000.0
2007-08-28 02:14:00,232.35,232.37,232.33,232.33,134200000.0
2007-08-28 02:15:00,232.32,232.38,232.32,232.38,150600000.0
2007-08-28 02:16:00,232.38,232.38,232.29,232.3,489100000.0
2007-08-28 02:17:00,232.29,232.35,232.285,232.35,254800000.0
2007-08-28 02:18:00,232.35,232.38,232.345,232.37,200100000.0
2007-08-28 02:19:00,232.329,232.371,232.266,232.371,387900000.0
2007-08-28 02:20:00,232.37,232.37,232.31,232.35,107600000.0
2007-08-28 02:21:00,232.37,232.41,232.33,232.33,52500000.0
2007-08-28 02:22:00,232.33,232.35,232.31,232.34,244400000.0
2007-08-28 02:23:00,232.32,232.35,232.32,232.33,319600000.0
2007-08-28 02:24:00,232.33,232.33,232.25,232.27,270799998.0
2007-08-28 02:25:00,232.27,232.29,232.13,232.18,622800000.0
2007-08-28 02:26:00,232.18,232.22,232.17,232.22,226100000.0
2007-08-28 02:27:00,232.23,232.23,232.18,232.19,121200001.0
2007-08-28 02:28:00,232.2,232.24,232.14,232.14,537600001.0
2007-08-28 02:29:00,232.14,232.17,232.135,232.16,273799999.0
2007-08-28 02:30:00,232.16,232.22,232.16,232.2,236099997.0
2007-08-28 02:31:00,232.2,232.22,232.2,232.2,61100000.0
2007-08-28 02:32:00,232.2,232.22,232.175,232.22,548000003.0
2007-08-28 02:33:00,232.22,232.22,232.21,232.22,195900000.0
2007-08-28 02:34:00,232.22,232.22,232.15,232.17,294900000.0
2007-08-28 02:35:00,232.17,232.18,232.15,232.15,306900000.0
2007-08-28 02:36:00,232.14,232.14,232.08,232.1,456000000.0
2007-08-28 02:37:00,232.1,232.12,232.06,232.1,509499997.0
2007-08-28 02:38:00,232.1,232.12,232.08,232.12,286400000.0
2007-08-28 02:39:00,232.12,232.14,232.115,232.13,131300000.0
2007-08-28 02:40:00,232.13,232.14,232.08,232.11,355400000.0
2007-08-28 02:41:00,232.11,232.15,232.07,232.135,302100000.0
2007-08-28 02:42:00,232.13,232.13,232.09,232.11,711900000.0
2007-08-28 02:43:00,232.11,232.11,232.075,232.11,398700002.0
2007-08-28 02:44:00,232.11,232.16,232.03,232.06,713299998.0
2007-08-28 02:45:00,232.06,232.09,232.04,232.06,326205000.0
2007-08-28 02:46:00,232.06,232.07,231.95,231.96,390882500.0
2007-08-28 02:47:00,231.96,232.0,231.91,232.0,1032000001.0
2007-08-28 02:48:00,231.99,232.06,231.96,231.96,715700002.0
2007-08-28 02:49:00,231.96,232.03,231.96,231.98,379699999.0
2007-08-28 02:50:00,231.98,231.98,231.85,231.87,614600002.0
2007-08-28 02:51:00,231.87,231.93,231.87,231.91,310300000.0
2007-08-28 02:52:00,231.91,231.93,231.82,231.83,548700001.0
2007-08-28 02:53:00,231.83,231.84,231.65,231.655,877400002.0
2007-08-28 02:54:00,231.65,231.72,231.53,231.65,1234900002.0
2007-08-28 02:55:00,231.65,231.8,231.58,231.8,1464500002.0
2007-08-28 02:56:00,231.8,232.03,231.74,232.03,797200000.0
2007-08-28 02:57:00,232.03,232.05,231.84,231.92,1164700000.0
2007-08-28 02:58:00,231.93,231.93,231.77,231.78,716499998.0
2007-08-28 02:59:00,231.78,231.785,231.75,231.75,309700000.0
2007-08-28 03:00:00,231.75,231.76,231.65,231.67,564900001.0
2007-08-28 03:01:00,231.69,231.71,231.64,231.69,883499999.0
2007-08-28 03:02:00,231.69,231.77,231.64,231.71,614100000.0
2007-08-28 03:03:00,231.71,231.79,231.71,231.77,532900000.0
2007-08-28 03:04:00,231.76,231.77,231.725,231.75,405699999.0
2007-08-28 03:05:00,231.75,231.78,231.75,231.76,296700000.0
2007-08-28 03:06:00,231.76,231.81,231.755,231.81,243000000.0
2007-08-28 03:07:00,231.82,231.9,231.82,231.84,850899998.0
2007-08-28 03:08:00,231.84,231.9,231.82,231.9,638600000.0
2007-08-28 03:09:00,231.9,231.98,231.9,231.94,577900000.0
2007-08-28 03:10:00,231.94,231.99,231.905,231.97,518600000.0
2007-08-28 03:11:00,231.97,231.99,231.93,231.93,363800000.0
2007-08-28 03:12:00,231.92,231.96,231.9,231.96,481400000.0
2007-08-28 03:13:00,231.97,232.04,231.95,232.01,1099700000.0
2007-08-28 03:14:00,232.0,232.05,231.95,231.97,465900000.0
2007-08-28 03:15:00,231.97,232.04,231.95,232.04,517400002.0
2007-08-28 03:16:00,232.04,232.08,232.03,232.06,460800000.0
2007-08-28 03:17:00,232.06,232.13,232.06,232.12,539800003.0
2007-08-28 03:18:00,232.12,232.17,232.11,232.17,424900001.0
2007-08-28 03:19:00,232.17,232.21,232.15,232.21,363300000.0
2007-08-28 03:20:00,232.21,232.21,232.18,232.18,72700000.0
2007-08-28 03:21:00,232.19,232.22,232.18,232.22,343500001.0
2007-08-28 03:22:00,232.22,232.34,232.22,232.34,569000001.0
2007-08-28 03:23:00,232.34,232.35,232.24,232.25,523399999.0
2007-08-28 03:24:00,232.25,232.36,232.235,232.36,480499998.0
2007-08-28 03:25:00,232.35,232.42,232.27,232.3,993699999.0
2007-08-28 03:26:00,232.3,232.45,232.3,232.36,636600000.0
2007-08-28 03:27:00,232.36,232.38,232.29,232.32,829600000.0
2007-08-28 03:28:00,232.32,232.39,232.32,232.39,479600003.0
2007-08-28 03:29:00,232.38,232.43,232.365,232.43,127500000.0
2007-08-28 03:30:00,232.43,232.5,232.39,232.39,369600000.0
2007-08-28 03:31:00,232.39,232.42,232.37,232.39,258200000.0
2007-08-28 03:32:00,232.39,232.4,232.32,232.34,410800000.0
2007-08-28 03:33:00,232.36,232.37,232.34,232.34,78500000.0
2007-08-28 03:34:00,232.34,232.39,232.34,232.38,367900000.0
2007-08-28 03:35:00,232.38,232.52,232.38,232.43,563000001.0
2007-08-28 03:36:00,232.43,232.48,232.43,232.48,261900000.0
2007-08-28 03:37:00,232.48,232.48,232.39,232.4,410200000.0
2007-08-28 03:38:00,232.4,232.44,232.4,232.43,100700000.0
2007-08-28 03:39:00,232.43,232.475,232.43,232.475,191900000.0
2007-08-28 03:40:00,232.475,232.52,232.475,232.52,431300001.0
2007-08-28 03:41:00,232.51,232.56,232.51,232.52,447800004.0
2007-08-28 03:42:00,232.52,232.54,232.47,232.48,485199998.0
2007-08-28 03:43:00,232.49,232.5,232.46,232.47,402600000.0
2007-08-28 03:44:00,232.47,232.49,232.44,232.47,494000002.0
2007-08-28 03:45:00,232.48,232.5,232.48,232.48,198600000.0
2007-08-28 03:46:00,232.48,232.5,232.465,232.48,280400001.0
2007-08-28 03:47:00,232.48,232.48,232.4,232.4,275500000.0
2007-08-28 03:48:00,232.4,232.41,232.39,232.39,94800000.0
2007-08-28 03:49:00,232.39,232.4,232.34,232.35,432000001.0
2007-08-28 03:50:00,232.33,232.39,232.32,232.36,556900001.0
2007-08-28 03:51:00,232.35,232.35,232.29,232.31,309600001.0
2007-08-28 03:52:00,232.31,232.32,232.25,232.29,507799997.0
2007-08-28 03:53:00,232.29,232.31,232.195,232.195,570800002.0
2007-08-28 03:54:00,232.19,232.22,232.19,232.22,52000000.0
2007-08-28 03:55:00,232.25,232.29,232.23,232.265,271699999.0
2007-08-28 03:56:00,232.27,232.33,232.19,232.19,431800000.0
2007-08-28 03:57:00,232.18,232.2,232.15,232.17,281100000.0
2007-08-28 03:58:00,232.17,232.17,232.13,232.15,242600000.0
2007-08-28 03:59:00,232.15,232.19,232.15,232.15,418600003.0
2007-08-28 04:00:00,232.15,232.17,232.14,232.16,240000006.0
2007-08-28 04:01:00,232.16,232.21,232.15,232.17,599800005.0
2007-08-28 04:02:00,232.17,232.23,232.16,232.23,261999999.0
2007-08-28 04:03:00,232.23,232.25,232.225,232.24,178500004.0
2007-08-28 04:04:00,232.245,232.26,232.23,232.25,179799999.0
2007-08-28 04:05:00,232.25,232.27,232.23,232.25,273300000.0
2007-08-28 04:06:00,232.25,232.25,232.205,232.205,502300000.0
2007-08-28 04:07:00,232.21,232.21,232.185,232.19,108500000.0
2007-08-28 04:08:00,232.2,232.2,232.14,232.14,179900000.0
2007-08-28 04:09:00,232.16,232.19,232.16,232.17,292300000.0
2007-08-28 04:10:00,232.17,232.19,232.17,232.19,51300000.0
2007-08-28 04:11:00,232.19,232.19,232.15,232.17,100000000.0
2007-08-28 04:12:00,232.17,232.2,232.15,232.17,210499999.0
2007-08-28 04:13:00,232.17,232.17,232.17,232.17,5500000.0
2007-08-28 04:14:00,232.17,232.17,232.15,232.15,48100000.0
2007-08-28 04:15:00,232.17,232.17,232.15,232.17,183300000.0
2007-08-28 04:16:00,232.17,232.19,232.17,232.17,178600000.0
2007-08-28 04:17:00,232.19,232.21,232.19,232.21,141800000.0
2007-08-28 04:18:00,232.21,232.22,232.2,232.22,153200000.0
2007-08-28 04:19:00,232.22,232.22,232.22,232.22,149100000.0
2007-08-28 04:20:00,232.22,232.24,232.22,232.22,101300000.0
2007-08-28 04:21:00,232.24,232.24,232.22,232.22,122900000.0
2007-08-28 04:22:00,232.22,232.24,232.2,232.2,103200000.0
2007-08-28 04:23:00,232.2,232.22,232.18,232.22,273000000.0
2007-08-28 04:24:00,232.22,232.29,232.22,232.28,354300000.0
2007-08-28 04:25:00,232.28,232.28,232.28,232.28,51100000.0
2007-08-28 04:26:00,232.28,232.29,232.26,232.28,151500000.0
2007-08-28 04:27:00,232.28,232.28,232.28,232.28,76300000.0
2007-08-28 04:28:00,232.28,232.28,232.22,232.22,87300000.0
2007-08-28 04:29:00,232.202,232.207,232.12,232.197,428500000.0
2007-08-28 04:30:00,232.24,232.24,232.22,232.22,81900000.0
2007-08-28 04:31:00,232.22,232.24,232.18,232.18,189300000.0
2007-08-28 04:32:00,232.18,232.18,232.12,232.12,399400000.0
2007-08-28 04:33:00,232.12,232.18,232.12,232.16,143000000.0
2007-08-28 04:34:00,232.16,232.19,232.14,232.15,390600000.0
2007-08-28 04:35:00,232.15,232.17,232.14,232.16,308100000.0
2007-08-28 04:36:00,232.16,232.19,232.15,232.19,166500000.0
2007-08-28 04:37:00,232.19,232.21,232.14,232.18,280900000.0
2007-08-28 04:38:00,232.17,232.21,232.17,232.19,130700000.0
2007-08-28 04:39:00,232.165,232.19,232.16,232.17,167500002.0
2007-08-28 04:40:00,232.17,232.17,232.17,232.17,20100000.0
2007-08-28 04:41:00,232.17,232.18,232.165,232.17,165200000.0
2007-08-28 04:42:00,232.17,232.19,232.165,232.17,107300000.0
2007-08-28 04:43:00,232.16,232.17,232.16,232.16,40100000.0
2007-08-28 04:44:00,232.16,232.16,232.15,232.15,22900000.0
2007-08-28 04:45:00,232.14,232.14,232.13,232.13,34700000.0
2007-08-28 04:46:00,232.14,232.18,232.14,232.18,26900000.0
2007-08-28 04:47:00,232.18,232.18,232.18,232.18,42100000.0
2007-08-28 04:48:00,232.17,232.19,232.17,232.19,86600000.0
2007-08-28 04:49:00,232.19,232.19,232.19,232.19,11000000.0
2007-08-28 04:50:00,232.19,232.19,232.15,232.17,100600000.0
2007-08-28 04:51:00,232.17,232.19,232.17,232.17,75100000.0
2007-08-28 04:52:00,232.18,232.19,232.18,232.19,17300000.0
2007-08-28 04:53:00,232.19,232.21,232.165,232.19,197500000.0
2007-08-28 04:54:00,232.19,232.25,232.17,232.25,202900001.0
2007-08-28 04:55:00,232.25,232.25,232.25,232.25,116100000.0
2007-08-28 04:56:00,232.25,232.25,232.18,232.19,361400000.0
2007-08-28 04:57:00,232.19,232.19,232.17,232.19,128500000.0
2007-08-28 04:58:00,232.19,232.19,232.17,232.19,94200000.0
2007-08-28 04:59:00,232.19,232.2,232.17,232.18,366400000.0
2007-08-28 05:00:00,232.18,232.2,232.17,232.19,348939697.0
2007-08-28 05:01:00,232.19,232.19,232.17,232.19,341400000.0
2007-08-28 05:02:00,232.19,232.19,232.17,232.19,87800000.0
2007-08-28 05:03:00,232.19,232.19,232.17,232.19,121600000.0
2007-08-28 05:04:00,232.19,232.19,232.19,232.19,5500000.0
2007-08-28 05:05:00,232.19,232.19,232.19,232.19,22000000.0
2007-08-28 05:06:00,232.19,232.21,232.19,232.2,166500000.0
2007-08-28 05:07:00,232.21,232.21,232.2,232.2,28500000.0
2007-08-28 05:08:00,232.2,232.2,232.19,232.19,39200000.0
2007-08-28 05:09:00,232.2,232.21,232.19,232.19,41000000.0
2007-08-28 05:10:00,232.19,232.2,232.17,232.19,291899999.0
2007-08-28 05:11:00,232.19,232.19,232.15,232.15,103100000.0
2007-08-28 05:12:00,232.16,232.17,232.15,232.15,56500000.0
2007-08-28 05:13:00,232.15,232.19,232.15,232.17,267500000.0
2007-08-28 05:14:00,232.18,232.21,232.15,232.17,403400000.0
2007-08-28 05:15:00,232.17,232.19,232.17,232.17,102200000.0
2007-08-28 05:16:00,232.18,232.18,232.13,232.13,102499999.0
2007-08-28 05:17:00,232.13,232.15,232.11,232.15,173100000.0
2007-08-28 05:18:00,232.15,232.15,232.12,232.13,130800000.0
2007-08-28 05:19:00,232.13,232.13,232.07,232.09,378600000.0
2007-08-28 05:20:00,232.09,232.1,232.07,232.07,339800000.0
2007-08-28 05:21:00,232.08,232.08,232.015,232.03,283799998.0
2007-08-28 05:22:00,232.03,232.03,231.94,231.96,274700000.0
2007-08-28 05:23:00,231.97,231.99,231.97,231.98,100400000.0
2007-08-28 05:24:00,231.946,231.972,231.918,231.923,343900000.0
2007-08-28 05:25:00,231.99,231.99,231.98,231.98,84100000.0
2007-08-28 05:26:00,231.98,231.98,231.9,231.91,484800001.0
2007-08-28 05:27:00,231.93,231.96,231.83,231.83,448800000.0
2007-08-28 05:28:00,231.83,231.86,231.785,231.85,858100000.0
2007-08-28 05:29:00,231.85,231.85,231.77,231.785,498799999.0
2007-08-28 05:30:00,231.78,231.87,231.76,231.85,365900000.0
2007-08-28 05:31:00,231.85,231.87,231.77,231.82,500400000.0
2007-08-28 05:32:00,231.82,231.85,231.78,231.82,445499999.0
2007-08-28 05:33:00,231.82,231.83,231.8,231.81,222100001.0
2007-08-28 05:34:00,231.81,231.81,231.77,231.79,343900000.0
2007-08-28 05:35:00,231.8,231.83,231.73,231.73,538100000.0
2007-08-28 05:36:00,231.75,231.83,231.73,231.83,349400000.0
2007-08-28 05:37:00,231.83,231.835,231.81,231.81,165300000.0
2007-08-28 05:38:00,231.81,231.83,231.76,231.77,306600000.0
2007-08-28 05:39:00,231.77,231.81,231.69,231.71,463900001.0
2007-08-28 05:40:00,231.71,231.74,231.63,231.64,493700000.0
2007-08-28 05:41:00,231.65,231.7,231.6,231.6,486400001.0
2007-08-28 05:42:00,231.6,231.61,231.56,231.59,600799999.0
2007-08-28 05:43:00,231.59,231.65,231.59,231.6,946699997.0
2007-08-28 05:44:00,231.6,231.66,231.59,231.65,148500000.0
2007-08-28 05:45:00,231.65,231.65,231.49,231.49,474000000.0
2007-08-28 05:46:00,231.49,231.49,231.39,231.47,856200000.0
2007-08-28 05:47:00,231.47,231.55,231.44,231.54,1008500000.0
2007-08-28 05:48:00,231.54,231.55,231.47,231.47,695999999.0
2007-08-28 05:49:00,231.48,231.5,231.48,231.5,308599999.0
2007-08-28 05:50:00,231.5,231.62,231.5,231.62,368900000.0
2007-08-28 05:51:00,231.62,231.7,231.58,231.61,816900000.0
2007-08-28 05:52:00,231.59,231.68,231.59,231.6,519799999.0
2007-08-28 05:53:00,231.61,231.67,231.595,231.66,701300001.0
2007-08-28 05:54:00,231.66,231.7,231.61,231.615,650599997.0
2007-08-28 05:55:00,231.61,231.72,231.61,231.71,442900001.0
2007-08-28 05:56:00,231.71,231.71,231.64,231.67,670299997.0
2007-08-28 05:57:00,231.69,231.76,231.67,231.67,1048699996.0
2007-08-28 05:58:00,231.67,231.71,231.67,231.68,441799997.0
2007-08-28 05:59:00,231.68,231.73,231.68,231.715,420300000.0
2007-08-28 06:00:00,231.715,231.82,231.7,231.81,1191899998.0
2007-08-28 06:01:00,231.81,231.94,231.81,231.88,812399999.0
2007-08-28 06:02:00,231.88,231.88,231.79,231.82,259700000.0
2007-08-28 06:03:00,231.82,231.82,231.75,231.75,333000000.0
2007-08-28 06:04:00,231.75,231.84,231.75,231.83,182200000.0
2007-08-28 06:05:00,231.83,231.84,231.785,231.785,187200000.0
2007-08-28 06:06:00,231.78,231.78,231.73,231.77,404900000.0
2007-08-28 06:07:00,231.77,231.82,231.74,231.77,570300000.0
2007-08-28 06:08:00,231.77,231.78,231.71,231.71,471500001.0
2007-08-28 06:09:00,231.71,231.71,231.64,231.65,1523800000.0
2007-08-28 06:10:00,231.65,231.66,231.59,231.62,372900000.0
2007-08-28 06:11:00,231.62,231.64,231.6,231.62,78000000.0
2007-08-28 06:12:00,231.61,231.62,231.58,231.62,147100000.0
2007-08-28 06:13:00,231.64,231.64,231.59,231.59,73800000.0
2007-08-28 06:14:00,231.59,231.6,231.56,231.56,297800001.0
2007-08-28 06:15:00,231.57,231.59,231.52,231.525,344900000.0
2007-08-28 06:16:00,231.54,231.6,231.52,231.55,522400000.0
2007-08-28 06:17:00,231.56,231.56,231.5,231.54,472000000.0
2007-08-28 06:18:00,231.54,231.55,231.5,231.55,288200000.0
2007-08-28 06:19:00,231.56,231.68,231.55,231.68,459000000.0
2007-08-28 06:20:00,231.68,231.68,231.58,231.63,494800000.0
2007-08-28 06:21:00,231.63,231.63,231.58,231.59,424100000.0
2007-08-28 06:22:00,231.6,231.61,231.59,231.59,116300001.0
2007-08-28 06:23:00,231.59,231.6,231.57,231.58,148200000.0
2007-08-28 06:24:00,231.57,231.58,231.56,231.56,122800000.0
2007-08-28 06:25:00,231.55,231.55,231.48,231.52,646800000.0
2007-08-28 06:26:00,231.51,231.55,231.46,231.48,1217000000.0
2007-08-28 06:27:00,231.49,231.51,231.46,231.47,813799995.0
2007-08-28 06:28:00,231.47,231.54,231.45,231.54,457100000.0
2007-08-28 06:29:00,231.54,231.54,231.35,231.35,757900000.0
2007-08-28 06:30:00,231.35,231.41,231.31,231.32,890000000.0
2007-08-28 06:31:00,231.33,231.4,231.32,231.4,440700000.0
2007-08-28 06:32:00,231.4,231.47,231.39,231.4,678599998.0
2007-08-28 06:33:00,231.41,231.43,231.375,231.39,100400000.0
2007-08-28 06:34:00,231.41,231.45,231.41,231.44,137900000.0
2007-08-28 06:35:00,231.44,231.5,231.43,231.5,140599999.0
2007-08-28 06:36:00,231.5,231.55,231.5,231.54,107762500.0
2007-08-28 06:37:00,231.54,231.54,231.48,231.53,74100000.0
2007-08-28 06:38:00,231.5,231.68,231.5,231.67,426700000.0
2007-08-28 06:39:00,231.67,231.68,231.57,231.62,646462495.0
2007-08-28 06:40:00,231.62,231.66,231.59,231.63,263462500.0
2007-08-28 06:41:00,231.66,231.7,231.58,231.61,520800000.0
2007-08-28 06:42:00,231.62,231.62,231.54,231.55,541700000.0
2007-08-28 06:43:00,231.55,231.57,231.51,231.56,473199997.0
2007-08-28 06:44:00,231.55,231.63,231.53,231.62,641399998.0
2007-08-28 06:45:00,231.63,231.68,231.61,231.62,278400000.0
2007-08-28 06:46:00,231.62,231.62,231.575,231.6,546199998.0
2007-08-28 06:47:00,231.6,231.6,231.5,231.53,531200000.0
2007-08-28 06:48:00,231.52,231.62,231.51,231.6,578300000.0
2007-08-28 06:49:00,231.61,231.68,231.6,231.62,413900000.0
2007-08-28 06:50:00,231.62,231.69,231.62,231.69,544700000.0
2007-08-28 06:51:00,231.69,231.71,231.64,231.71,256300000.0
2007-08-28 06:52:00,231.71,231.72,231.63,231.64,438000000.0
2007-08-28 06:53:00,231.64,231.67,231.61,231.67,497000003.0
2007-08-28 06:54:00,231.67,231.67,231.66,231.67,236500000.0
2007-08-28 06:55:00,231.67,231.69,231.65,231.65,301500000.0
2007-08-28 06:56:00,231.65,231.65,231.59,231.6,354500001.0
2007-08-28 06:57:00,231.6,231.66,231.55,231.64,346500000.0
2007-08-28 06:58:00,231.64,231.69,231.62,231.68,372000001.0
2007-08-28 06:59:00,231.68,231.73,231.68,231.71,342400000.0
2007-08-28 07:00:00,231.71,231.71,231.68,231.69,295200000.0
2007-08-28 07:01:00,231.71,231.73,231.67,231.68,401700000.0
2007-08-28 07:02:00,231.68,231.71,231.68,231.7,298399999.0
2007-08-28 07:03:00,231.71,231.73,231.69,231.73,257799999.0
2007-08-28 07:04:00,231.73,231.73,231.67,231.69,174300000.0
2007-08-28 07:05:00,231.69,231.69,231.62,231.62,377100000.0
2007-08-28 07:06:00,231.62,231.66,231.62,231.66,84200000.0
2007-08-28 07:07:00,231.67,231.68,231.65,231.66,256500000.0
2007-08-28 07:08:00,231.66,231.68,231.64,231.66,325000000.0
2007-08-28 07:09:00,231.68,231.72,231.67,231.67,347800000.0
2007-08-28 07:10:00,231.67,231.68,231.625,231.65,526099997.0
2007-08-28 07:11:00,231.65,231.68,231.65,231.68,179500000.0
2007-08-28 07:12:00,231.68,231.68,231.54,231.54,362500000.0
2007-08-28 07:13:00,231.55,231.55,231.41,231.47,647699999.0
2007-08-28 07:14:00,231.47,231.47,231.445,231.445,504900000.0
2007-08-28 07:15:00,231.45,231.45,231.4,231.42,355400000.0
2007-08-28 07:16:00,231.42,231.43,231.39,231.42,428500000.0
2007-08-28 07:17:00,231.42,231.42,231.405,231.42,321600000.0
2007-08-28 07:18:00,231.42,231.44,231.42,231.44,554700003.0
2007-08-28 07:19:00,231.44,231.46,231.43,231.45,530400000.0
2007-08-28 07:20:00,231.45,231.48,231.445,231.445,403900001.0
2007-08-28 07:21:00,231.46,231.46,231.41,231.44,297300001.0
2007-08-28 07:22:00,231.43,231.47,231.42,231.47,253800000.0
2007-08-28 07:23:00,231.48,231.52,231.48,231.5,325800000.0
2007-08-28 07:24:00,231.5,231.51,231.48,231.51,406700002.0
2007-08-28 07:25:00,231.51,231.55,231.5,231.55,222300000.0
2007-08-28 07:26:00,231.55,231.64,231.55,231.63,440599997.0
2007-08-28 07:27:00,231.64,231.65,231.48,231.48,949100004.0
2007-08-28 07:28:00,231.49,231.56,231.49,231.53,737700000.0
2007-08-28 07:29:00,231.52,231.6,231.52,231.58,336099999.0
2007-08-28 07:30:00,231.58,231.605,231.54,231.56,381000000.0
2007-08-28 07:31:00,231.56,231.59,231.55,231.59,403600000.0
2007-08-28 07:32:00,231.59,231.62,231.59,231.61,202300000.0
2007-08-28 07:33:00,231.605,231.65,231.6,231.65,268399997.0
2007-08-28 07:34:00,231.65,231.67,231.635,231.635,168600001.0
2007-08-28 07:35:00,231.635,231.68,231.635,231.68,188800000.0
2007-08-28 07:36:00,231.68,231.7,231.65,231.7,230100000.0
2007-08-28 07:37:00,231.7,231.74,231.69,231.69,556400001.0
2007-08-28 07:38:00,231.69,231.7,231.62,231.64,305999999.0
2007-08-28 07:39:00,231.65,231.65,231.64,231.64,337799997.0
2007-08-28 07:40:00,231.64,231.67,231.64,231.66,101400000.0
2007-08-28 07:41:00,231.67,231.72,231.67,231.71,248299999.0
2007-08-28 07:42:00,231.7,231.71,231.62,231.62,728500000.0
2007-08-28 07:43:00,231.62,231.64,231.57,231.61,1074400006.0
2007-08-28 07:44:00,231.61,231.62,231.56,231.6,389100000.0
2007-08-28 07:45:00,231.6,231.66,231.59,231.66,141999999.0
2007-08-28 07:46:00,231.66,231.7,231.64,231.7,431600002.0
2007-08-28 07:47:00,231.7,231.7,231.67,231.67,110400000.0
2007-08-28 07:48:00,231.67,231.68,231.6,231.68,467300000.0
2007-08-28 07:49:00,231.68,231.72,231.65,231.68,760600000.0
2007-08-28 07:50:00,231.7,231.74,231.68,231.72,671899998.0
2007-08-28 07:51:00,231.72,231.76,231.72,231.73,490900000.0
2007-08-28 07:52:00,231.73,231.8,231.72,231.78,1090099999.0
2007-08-28 07:53:00,231.78,231.78,231.75,231.765,172500000.0
2007-08-28 07:54:00,231.76,231.78,231.7,231.715,596200001.0
2007-08-28 07:55:00,231.72,231.75,231.72,231.74,268900001.0
2007-08-28 07:56:00,231.75,231.76,231.73,231.74,400300000.0
2007-08-28 07:57:00,231.74,231.76,231.72,231.76,148600000.0
2007-08-28 07:58:00,231.76,231.76,231.73,231.76,104100000.0
2007-08-28 07:59:00,231.76,231.76,231.73,231.73,221800000.0
2007-08-28 08:00:00,231.75,231.75,231.6,231.62,666599999.0
2007-08-28 08:01:00,231.605,231.72,231.59,231.69,424599999.0
2007-08-28 08:02:00,231.7,231.7,231.61,231.645,333300001.0
2007-08-28 08:03:00,231.645,231.66,231.54,231.56,439900000.0
2007-08-28 08:04:00,231.56,231.62,231.54,231.54,433800000.0
2007-08-28 08:05:00,231.54,231.54,231.44,231.44,136000000.0
2007-08-28 08:06:00,231.44,231.45,231.38,231.38,761600001.0
2007-08-28 08:07:00,231.39,231.4,231.36,231.37,901000001.0
2007-08-28 08:08:00,231.37,231.4,231.34,231.4,360900001.0
2007-08-28 08:09:00,231.4,231.43,231.37,231.42,232800002.0
2007-08-28 08:10:00,231.42,231.52,231.42,231.49,1112000000.0
2007-08-28 08:11:00,231.49,231.51,231.42,231.49,604200001.0
2007-08-28 08:12:00,231.48,231.52,231.46,231.51,460099999.0
2007-08-28 08:13:00,231.52,231.6,231.49,231.59,619800003.0
2007-08-28 08:14:00,231.6,231.62,231.56,231.57,459800000.0
2007-08-28 08:15:00,231.57,231.66,231.57,231.64,458400000.0
2007-08-28 08:16:00,231.64,231.68,231.58,231.61,675200000.0
2007-08-28 08:17:00,231.6,231.61,231.48,231.48,1010800001.0
2007-08-28 08:18:00,231.49,231.53,231.48,231.51,368400000.0
2007-08-28 08:19:00,231.51,231.51,231.41,231.41,748900003.0
2007-08-28 08:20:00,231.42,231.45,231.335,231.35,1018799998.0
2007-08-28 08:21:00,231.35,231.35,231.32,231.34,744699997.0
2007-08-28 08:22:00,231.34,231.4,231.315,231.38,743699997.0
2007-08-28 08:23:00,231.38,231.43,231.37,231.42,362800000.0
2007-08-28 08:24:00,231.42,231.47,231.4,231.44,1311399994.0
2007-08-28 08:25:00,231.46,231.51,231.38,231.48,917299996.0
2007-08-28 08:26:00,231.5,231.56,231.47,231.55,801300000.0
2007-08-28 08:27:00,231.56,231.65,231.53,231.65,1044299991.0
2007-08-28 08:28:00,231.66,231.67,231.58,231.67,696999999.0
2007-08-28 08:29:00,231.67,231.71,231.66,231.69,565400000.0
2007-08-28 08:30:00,231.69,231.78,231.6,231.7,1566600001.0
2007-08-28 08:31:00,231.7,231.8,231.67,231.76,977099997.0
2007-08-28 08:32:00,231.76,231.8,231.73,231.73,726800000.0
2007-08-28 08:33:00,231.73,231.82,231.73,231.78,1217100005.0
2007-08-28 08:34:00,231.78,231.87,231.75,231.87,1321900004.0
2007-08-28 08:35:00,231.87,231.87,231.65,231.65,1326599998.0
2007-08-28 08:36:00,231.67,231.83,231.66,231.77,1447499994.0
2007-08-28 08:37:00,231.77,231.79,231.71,231.79,1416899998.0
2007-08-28 08:38:00,231.79,231.81,231.73,231.73,689200000.0
2007-08-28 08:39:00,231.73,231.81,231.7,231.74,991199997.0
2007-08-28 08:40:00,231.75,231.77,231.72,231.77,1007700001.0
2007-08-28 08:41:00,231.77,231.93,231.77,231.87,1111599998.0
2007-08-28 08:42:00,231.87,231.92,231.84,231.875,1256700007.0
2007-08-28 08:43:00,231.87,231.92,231.82,231.86,1000300000.0
2007-08-28 08:44:00,231.84,231.86,231.82,231.83,549599999.0
2007-08-28 08:45:00,231.83,231.84,231.79,231.8,618200001.0
2007-08-28 08:46:00,231.8,231.8,231.7,231.73,1466300005.0
2007-08-28 08:47:00,231.74,231.74,231.68,231.73,1161900007.0
2007-08-28 08:48:00,231.73,231.79,231.71,231.77,1643099997.0
2007-08-28 08:49:00,231.77,231.78,231.75,231.78,406100000.0
2007-08-28 08:50:00,231.78,231.82,231.77,231.8,1119499998.0
2007-08-28 08:51:00,231.8,231.8,231.73,231.75,924200001.0
2007-08-28 08:52:00,231.76,231.8,231.76,231.8,874000000.0
2007-08-28 08:53:00,231.8,231.82,231.77,231.82,1195400002.0
2007-08-28 08:54:00,231.81,231.82,231.76,231.77,558600002.0
2007-08-28 08:55:00,231.77,231.78,231.74,231.76,811299997.0
2007-08-28 08:56:00,231.76,231.76,231.715,231.715,813599999.0
2007-08-28 08:57:00,231.72,231.77,231.68,231.74,1085799993.0
2007-08-28 08:58:00,231.74,231.74,231.64,231.66,968000006.0
2007-08-28 08:59:00,231.66,231.66,231.62,231.63,854400000.0
2007-08-28 09:00:00,231.63,231.74,231.63,231.73,787325000.0
2007-08-28 09:01:00,231.73,231.75,231.69,231.72,512087501.0
2007-08-28 09:02:00,231.72,231.72,231.67,231.68,232537501.0
2007-08-28 09:03:00,231.68,231.7,231.63,231.69,760900002.0
2007-08-28 09:04:00,231.69,231.7,231.64,231.66,697700001.0
2007-08-28 09:05:00,231.66,231.69,231.64,231.68,522099998.0
2007-08-28 09:06:00,231.68,231.68,231.59,231.62,1064800002.0
2007-08-28 09:07:00,231.64,231.73,231.64,231.66,805400014.0
2007-08-28 09:08:00,231.66,231.72,231.64,231.64,1059100001.0
2007-08-28 09:09:00,231.65,231.72,231.64,231.72,1240800000.0
2007-08-28 09:10:00,231.71,231.78,231.71,231.75,1689999996.0
2007-08-28 09:11:00,231.75,231.77,231.71,231.75,1026799992.0
2007-08-28 09:12:00,231.74,231.77,231.73,231.76,629500002.0
2007-08-28 09:13:00,231.76,231.76,231.7,231.74,1254199992.0
2007-08-28 09:14:00,231.75,231.77,231.73,231.76,803799997.0
2007-08-28 09:15:00,231.76,231.87,231.755,231.85,1170600004.0
2007-08-28 09:16:00,231.84,231.87,231.81,231.81,649500003.0
2007-08-28 09:17:00,231.81,231.88,231.81,231.86,723400001.0
2007-08-28 09:18:00,231.88,231.9,231.83,231.86,1010200001.0
2007-08-28 09:19:00,231.86,231.86,231.78,231.8,576500000.0
2007-08-28 09:20:00,231.79,231.83,231.76,231.77,1352000004.0
2007-08-28 09:21:00,231.77,231.85,231.76,231.83,1206999994.0
2007-08-28 09:22:00,231.83,231.94,231.83,231.89,1608900003.0
2007-08-28 09:23:00,231.89,231.89,231.84,231.85,893400005.0
2007-08-28 09:24:00,231.85,231.91,231.85,231.86,701700001.0
2007-08-28 09:25:00,231.86,231.86,231.81,231.86,754499997.0
2007-08-28 09:26:00,231.87,231.91,231.76,231.82,1421499994.0
2007-08-28 09:27:00,231.83,231.83,231.71,231.74,987100009.0
2007-08-28 09:28:00,231.74,231.82,231.74,231.76,1207200000.0
2007-08-28 09:29:00,231.76,231.84,231.73,231.76,1035699997.0
2007-08-28 09:30:00,231.76,231.83,231.74,231.77,981500001.0
2007-08-28 09:31:00,231.78,231.83,231.78,231.82,912600000.0
2007-08-28 09:32:00,231.82,231.86,231.76,231.86,833600000.0
2007-08-28 09:33:00,231.86,231.94,231.83,231.94,1206099995.0
2007-08-28 09:34:00,231.94,231.99,231.9,231.94,674699999.0
2007-08-28 09:35:00,231.94,231.95,231.89,231.91,776400000.0
2007-08-28 09:36:00,231.905,231.91,231.86,231.91,516099998.0
2007-08-28 09:37:00,231.91,231.98,231.89,231.97,442199999.0
2007-08-28 09:38:00,231.97,231.99,231.92,231.95,1112100002.0
2007-08-28 09:39:00,231.95,231.95,231.845,231.86,793399999.0
2007-08-28 09:40:00,231.86,231.95,231.82,231.9,806800000.0
2007-08-28 09:41:00,231.9,231.91,231.8,231.81,547000000.0
2007-08-28 09:42:00,231.81,231.81,231.585,231.585,1046500004.0
2007-08-28 09:43:00,231.59,231.67,231.56,231.63,1393399999.0
2007-08-28 09:44:00,231.64,231.67,231.54,231.54,1125400002.0
2007-08-28 09:45:00,231.54,231.6,231.52,231.58,1183800000.0
2007-08-28 09:46:00,231.58,231.59,231.5,231.5,826600000.0
2007-08-28 09:47:00,231.5,231.53,231.46,231.51,628299999.0
2007-08-28 09:48:00,231.51,231.55,231.42,231.42,1207499997.0
2007-08-28 09:49:00,231.42,231.5,231.4,231.49,1480999997.0
2007-08-28 09:50:00,231.49,231.52,231.45,231.51,813199997.0
2007-08-28 09:51:00,231.51,231.55,231.47,231.49,828300001.0
2007-08-28 09:52:00,231.49,231.52,231.48,231.51,675499998.0
2007-08-28 09:53:00,231.51,231.53,231.48,231.53,441000000.0
2007-08-28 09:54:00,231.53,231.53,231.45,231.49,730300000.0
2007-08-28 09:55:00,231.49,231.54,231.48,231.49,1064599998.0
2007-08-28 09:56:00,231.49,231.54,231.49,231.52,998200000.0
2007-08-28 09:57:00,231.52,231.57,231.51,231.57,1254799992.0
2007-08-28 09:58:00,231.57,231.6,231.555,231.59,446299999.0
2007-08-28 09:59:00,231.59,231.63,231.57,231.6,899299999.0
2007-08-28 10:00:00,231.6,231.67,231.58,231.61,976400000.0
2007-08-28 10:01:00,231.61,231.66,231.57,231.66,1200400007.0
2007-08-28 10:02:00,231.68,231.72,231.68,231.72,1191299996.0
2007-08-28 10:03:00,231.71,231.74,231.66,231.66,920399994.0
2007-08-28 10:04:00,231.66,231.71,231.635,231.67,1572999996.0
2007-08-28 10:05:00,231.7,231.71,231.66,231.71,1016399998.0
2007-08-28 10:06:00,231.71,231.725,231.66,231.665,656899998.0
2007-08-28 10:07:00,231.67,231.69,231.63,231.67,908500008.0
2007-08-28 10:08:00,231.68,231.72,231.65,231.69,650600002.0
2007-08-28 10:09:00,231.68,231.68,231.54,231.54,795100001.0
2007-08-28 10:10:00,231.54,231.65,231.52,231.61,1811799983.0
2007-08-28 10:11:00,231.6,231.62,231.55,231.61,1858399993.0
2007-08-28 10:12:00,231.61,231.62,231.54,231.55,874999994.0
2007-08-28 10:13:00,231.54,231.55,231.52,231.54,530300000.0
2007-08-28 10:14:00,231.54,231.61,231.54,231.56,935899996.0
2007-08-28 10:15:00,231.54,231.57,231.54,231.55,500899999.0
2007-08-28 10:16:00,231.56,231.63,231.55,231.61,716099993.0
2007-08-28 10:17:00,231.61,231.66,231.59,231.63,1250299993.0
2007-08-28 10:18:00,231.63,231.64,231.59,231.6,960300000.0
2007-08-28 10:19:00,231.6,231.61,231.55,231.56,813600003.0
2007-08-28 10:20:00,231.57,231.57,231.51,231.555,1090899997.0
2007-08-28 10:21:00,231.555,231.555,231.49,231.53,1424799996.0
2007-08-28 10:22:00,231.53,231.62,231.52,231.62,778300000.0
2007-08-28 10:23:00,231.62,231.67,231.55,231.57,2057199993.0
2007-08-28 10:24:00,231.57,231.66,231.57,231.61,1077399997.0
2007-08-28 10:25:00,231.62,231.64,231.57,231.64,585000001.0
2007-08-28 10:26:00,231.63,231.67,231.61,231.67,665400005.0
2007-08-28 10:27:00,231.66,231.73,231.66,231.73,786899999.0
2007-08-28 10:28:00,231.73,231.77,231.71,231.765,363300000.0
2007-08-28 10:29:00,231.76,231.8,231.74,231.76,872099999.0
2007-08-28 10:30:00,231.76,231.76,231.65,231.7,942900000.0
2007-08-28 10:31:00,231.69,231.73,231.67,231.69,722799999.0
2007-08-28 10:32:00,231.685,231.7,231.65,231.65,339200003.0
2007-08-28 10:33:00,231.645,231.75,231.645,231.75,692599999.0
2007-08-28 10:34:00,231.75,231.77,231.71,231.74,857499998.0
2007-08-28 10:35:00,231.735,231.77,231.72,231.72,729100000.0
2007-08-28 10:36:00,231.72,231.72,231.68,231.7,575700000.0
2007-08-28 10:37:00,231.72,231.73,231.655,231.68,529699999.0
2007-08-28 10:38:00,231.67,231.69,231.66,231.68,697799990.0
2007-08-28 10:39:00,231.66,231.72,231.66,231.7,411700004.0
2007-08-28 10:40:00,231.7,231.825,231.7,231.79,1427300000.0
2007-08-28 10:41:00,231.78,231.79,231.74,231.77,600700000.0
2007-08-28 10:42:00,231.77,231.78,231.74,231.78,409899999.0
2007-08-28 10:43:00,231.78,231.85,231.75,231.835,954199998.0
2007-08-28 10:44:00,231.835,231.86,231.78,231.86,1276799996.0
2007-08-28 10:45:00,231.86,231.98,231.84,231.97,925800000.0
2007-08-28 10:46:00,231.98,232.085,231.98,232.025,1526900001.0
2007-08-28 10:47:00,232.025,232.08,232.02,232.06,1670099998.0
2007-08-28 10:48:00,232.06,232.08,232.035,232.04,1424399989.0
2007-08-28 10:49:00,232.05,232.06,232.0,232.015,1279199995.0
2007-08-28 10:51:00,232.035,232.06,232.01,232.04,901799997.0
2007-08-28 10:52:00,232.05,232.07,232.03,232.035,571399997.0
2007-08-28 10:53:00,232.035,232.04,231.985,231.99,1812299995.0
2007-08-28 10:54:00,231.99,232.03,231.99,232.01,1888400006.0
2007-08-28 10:55:00,232.01,232.03,231.99,232.01,906699995.0
2007-08-28 10:56:00,232.01,232.03,231.94,231.95,652499998.0
2007-08-28 10:57:00,231.945,232.01,231.93,231.95,1136599999.0
2007-08-28 10:58:00,231.94,231.95,231.88,231.89,1342300007.0
2007-08-28 10:59:00,231.9,231.96,231.84,231.92,865699998.0
2007-08-28 11:00:00,231.92,231.92,231.85,231.87,793699998.0
2007-08-28 11:01:00,231.87,231.87,231.77,231.77,885199999.0
2007-08-28 11:02:00,231.77,231.78,231.725,231.75,1023399999.0
2007-08-28 11:03:00,231.75,231.76,231.705,231.74,667899993.0
2007-08-28 11:04:00,231.74,231.75,231.64,231.67,758199999.0
2007-08-28 11:05:00,231.68,231.72,231.67,231.69,495800000.0
2007-08-28 11:06:00,231.69,231.71,231.56,231.67,567700001.0
2007-08-28 11:07:00,231.66,231.7,231.62,231.67,947300001.0
2007-08-28 11:08:00,231.67,231.68,231.61,231.64,1018199994.0
2007-08-28 11:09:00,231.64,231.69,231.6,231.635,791299998.0
2007-08-28 11:10:00,231.64,231.64,231.55,231.61,1840400001.0
2007-08-28 11:11:00,231.62,231.68,231.59,231.64,1671399994.0
2007-08-28 11:12:00,231.64,231.64,231.63,231.63,132400000.0
2007-08-28 11:13:00,231.63,231.65,231.62,231.635,298099999.0
2007-08-28 11:14:00,231.64,231.66,231.585,231.62,803700001.0
2007-08-28 11:15:00,231.62,231.65,231.6,231.65,370400000.0
2007-08-28 11:16:00,231.65,231.72,231.63,231.68,922899999.0
2007-08-28 11:17:00,231.68,231.72,231.68,231.7,274900000.0
2007-08-28 11:18:00,231.7,231.72,231.7,231.7,447500000.0
2007-08-28 11:19:00,231.69,231.7,231.66,231.67,558099998.0
2007-08-28 11:20:00,231.67,231.67,231.64,231.67,192300000.0
2007-08-28 11:21:00,231.67,231.68,231.64,231.65,533399998.0
2007-08-28 11:22:00,231.65,231.7,231.64,231.68,999199987.0
2007-08-28 11:23:00,231.68,231.68,231.64,231.68,703599997.0
2007-08-28 11:24:00,231.68,231.71,231.64,231.65,758600002.0
2007-08-28 11:25:00,231.645,231.66,231.59,231.59,303000001.0
2007-08-28 11:26:00,231.59,231.66,231.54,231.66,1274600005.0
2007-08-28 11:27:00,231.66,231.66,231.635,231.635,70500000.0
2007-08-28 11:28:00,231.635,231.635,231.535,231.535,968600002.0
2007-08-28 11:29:00,231.535,231.62,231.535,231.585,617800002.0
2007-08-28 11:30:00,231.575,231.66,231.57,231.61,1061299997.0
2007-08-28 11:31:00,231.61,231.64,231.58,231.62,605000000.0
2007-08-28 11:32:00,231.62,231.73,231.62,231.7,1100100001.0
2007-08-28 11:33:00,231.7,231.76,231.695,231.75,1291399996.0
2007-08-28 11:34:00,231.75,231.78,231.745,231.76,460400000.0
2007-08-28 11:35:00,231.76,231.82,231.75,231.78,1011199997.0
2007-08-28 11:36:00,231.78,231.82,231.695,231.72,1182700000.0
2007-08-28 11:37:00,231.705,231.77,231.7,231.73,740599997.0
2007-08-28 11:38:00,231.73,231.73,231.695,231.71,713099997.0
2007-08-28 11:39:00,231.72,231.73,231.7,231.72,176700000.0
2007-08-28 11:40:00,231.72,231.74,231.7,231.72,607499993.0
2007-08-28 11:41:00,231.725,231.73,231.7,231.73,198000000.0
2007-08-28 11:42:00,231.73,231.79,231.7,231.78,1066599996.0
2007-08-28 11:43:00,231.78,231.78,231.74,231.78,925799997.0
2007-08-28 11:44:00,231.78,231.83,231.78,231.81,754399994.0
2007-08-28 11:45:00,231.8,231.83,231.79,231.79,356299998.0
2007-08-28 11:46:00,231.79,231.83,231.78,231.82,326100000.0
2007-08-28 11:47:00,231.82,231.99,231.78,231.93,1304300000.0
2007-08-28 11:48:00,231.93,232.01,231.91,231.93,1515899992.0
2007-08-28 11:49:00,231.935,231.98,231.93,231.95,823599999.0
2007-08-28 11:50:00,231.95,231.97,231.88,231.9,1320099998.0
2007-08-28 11:51:00,231.9,231.92,231.89,231.91,527600000.0
2007-08-28 11:52:00,231.9,231.9,231.855,231.885,724900000.0
2007-08-28 11:53:00,231.89,231.94,231.86,231.92,778600000.0
2007-08-28 11:54:00,231.92,231.92,231.87,231.9,606200004.0
2007-08-28 11:55:00,231.9,231.96,231.9,231.92,367500000.0
2007-08-28 11:56:00,231.92,231.925,231.89,231.92,283100000.0
2007-08-28 11:57:00,231.925,231.93,231.85,231.85,978600000.0
2007-08-28 11:58:00,231.86,231.86,231.805,231.84,261800000.0
2007-08-28 11:59:00,231.84,231.85,231.77,231.77,712400000.0
2007-08-28 12:00:00,231.76,231.84,231.745,231.82,1205000000.0
2007-08-28 12:01:00,231.82,232.03,231.79,232.03,1690500007.0
2007-08-28 12:02:00,232.03,232.12,231.96,232.075,1605400004.0
2007-08-28 12:03:00,232.075,232.13,232.02,232.1,1890300002.0
2007-08-28 12:04:00,232.1,232.26,232.07,232.26,1669899995.0
2007-08-28 12:05:00,232.26,232.26,232.17,232.245,1226299997.0
2007-08-28 12:06:00,232.25,232.31,232.2,232.22,1363200004.0
2007-08-28 12:07:00,232.21,232.23,232.165,232.17,1117100003.0
2007-08-28 12:08:00,232.18,232.2,232.13,232.2,1691200000.0
2007-08-28 12:09:00,232.21,232.22,232.15,232.16,991400003.0
2007-08-28 12:10:00,232.16,232.2,232.135,232.2,921100000.0
2007-08-28 12:11:00,232.2,232.24,232.16,232.22,1290999995.0
2007-08-28 12:12:00,232.23,232.24,232.21,232.22,654799999.0
2007-08-28 12:13:00,232.22,232.22,232.2,232.2,396200000.0
2007-08-28 12:14:00,232.2,232.24,232.18,232.19,1343199996.0
2007-08-28 12:15:00,232.19,232.25,232.19,232.2,656100000.0
2007-08-28 12:16:00,232.21,232.22,232.18,232.19,806099999.0
2007-08-28 12:17:00,232.2,232.21,232.16,232.16,302700000.0
2007-08-28 12:18:00,232.165,232.165,232.06,232.07,724900000.0
2007-08-28 12:19:00,232.07,232.07,232.03,232.05,596200004.0
2007-08-28 12:20:00,232.05,232.07,232.04,232.07,89600000.0
2007-08-28 12:21:00,232.07,232.08,232.045,232.045,196700000.0
2007-08-28 12:22:00,232.05,232.07,232.01,232.05,978300001.0
2007-08-28 12:23:00,232.06,232.06,232.01,232.01,642100004.0
2007-08-28 12:24:00,232.01,232.04,232.0,232.04,164700000.0
2007-08-28 12:25:00,232.04,232.09,232.01,232.06,667599998.0
2007-08-28 12:26:00,232.06,232.06,232.01,232.03,193400000.0
2007-08-28 12:27:00,232.03,232.04,232.01,232.03,311700000.0
2007-08-28 12:28:00,232.03,232.03,231.99,232.005,700700000.0
2007-08-28 12:29:00,232.0,232.03,231.99,232.01,336499997.0
2007-08-28 12:30:00,232.01,232.01,231.95,231.96,321100002.0
2007-08-28 12:31:00,231.96,231.96,231.92,231.94,381000001.0
2007-08-28 12:32:00,231.94,232.03,231.93,232.02,868999996.0
2007-08-28 12:33:00,232.015,232.065,232.015,232.02,542500000.0
2007-08-28 12:34:00,232.04,232.07,232.03,232.07,471499999.0
2007-08-28 12:35:00,232.07,232.1,232.06,232.09,499200000.0
2007-08-28 12:36:00,232.09,232.09,232.05,232.07,923800000.0
2007-08-28 12:37:00,232.07,232.25,232.05,232.18,1086100000.0
2007-08-28 12:38:00,232.18,232.36,232.18,232.36,1491299993.0
2007-08-28 12:39:00,232.36,232.44,232.36,232.36,1805500001.0
2007-08-28 12:40:00,232.36,232.4,232.35,232.39,892999997.0
2007-08-28 12:41:00,232.39,232.49,232.38,232.38,1296699996.0
2007-08-28 12:42:00,232.38,232.39,232.33,232.37,952400000.0
2007-08-28 12:43:00,232.37,232.47,232.355,232.45,1525100001.0
2007-08-28 12:44:00,232.43,232.57,232.43,232.535,1663999996.0
2007-08-28 12:45:00,232.53,232.66,232.525,232.66,1815400004.0
2007-08-28 12:46:00,232.65,232.74,232.585,232.74,1676399998.0
2007-08-28 12:48:00,232.61,232.62,232.54,232.58,1438599996.0
2007-08-28 12:49:00,232.58,232.62,232.58,232.59,357500000.0
2007-08-28 12:50:00,232.59,232.69,232.54,232.68,2116299997.0
2007-08-28 12:51:00,232.68,232.71,232.55,232.56,1983699996.0
2007-08-28 12:53:00,232.52,232.59,232.51,232.57,1334099999.0
2007-08-28 12:54:00,232.57,232.58,232.51,232.53,1302599989.0
2007-08-28 12:55:00,232.54,232.54,232.49,232.49,804299997.0
2007-08-28 12:56:00,232.48,232.54,232.43,232.43,886899997.0
2007-08-28 12:57:00,232.43,232.51,232.43,232.47,541900000.0
2007-08-28 12:58:00,232.47,232.49,232.43,232.465,610900001.0
2007-08-28 12:59:00,232.465,232.465,232.33,232.36,1141400000.0
2007-08-28 13:00:00,232.36,232.42,232.34,232.41,1228300000.0
2007-08-28 13:01:00,232.41,232.435,232.37,232.385,1276299998.0
2007-08-28 13:02:00,232.385,232.46,232.38,232.4,927900000.0
2007-08-28 13:03:00,232.4,232.47,232.36,232.46,1969799988.0
2007-08-28 13:04:00,232.46,232.48,232.385,232.41,2054200003.0
2007-08-28 13:06:00,232.46,232.53,232.44,232.49,1326899998.0
2007-08-28 13:07:00,232.49,232.52,232.4,232.405,1767100003.0
2007-08-28 13:08:00,232.405,232.42,232.38,232.41,492299999.0
2007-08-28 13:09:00,232.41,232.42,232.365,232.41,1385799998.0
2007-08-28 13:10:00,232.41,232.42,232.36,232.36,2048100003.0
2007-08-28 13:11:00,232.36,232.41,232.34,232.4,976500001.0
2007-08-28 13:12:00,232.39,232.39,232.29,232.31,1263099999.0
2007-08-28 13:13:00,232.33,232.39,232.245,232.365,736600000.0
2007-08-28 13:14:00,232.365,232.365,232.31,232.345,872600001.0
2007-08-28 13:15:00,232.345,232.42,232.345,232.415,627600001.0
2007-08-28 13:16:00,232.41,232.48,232.405,232.43,1173499995.0
2007-08-28 13:17:00,232.425,232.44,232.35,232.365,1017800002.0
2007-08-28 13:18:00,232.365,232.43,232.33,232.42,1396699998.0
2007-08-28 13:19:00,232.42,232.445,232.39,232.425,1391099999.0
2007-08-28 13:20:00,232.43,232.5,232.425,232.5,1318500001.0
2007-08-28 13:21:00,232.5,232.52,232.47,232.49,590100000.0
2007-08-28 13:22:00,232.49,232.5,232.43,232.49,1685400003.0
2007-08-28 13:23:00,232.5,232.52,232.45,232.51,1673499990.0
2007-08-28 13:24:00,232.5,232.54,232.46,232.48,1246000003.0
2007-08-28 13:25:00,232.47,232.53,232.445,232.48,1425000003.0
2007-08-28 13:26:00,232.48,232.545,232.465,232.545,878299992.0
2007-08-28 13:27:00,232.545,232.585,232.54,232.56,495299997.0
2007-08-28 13:28:00,232.56,232.6,232.55,232.55,916500000.0
2007-08-28 13:29:00,232.55,232.57,232.505,232.56,1330800002.0
2007-08-28 13:30:00,232.56,232.56,232.525,232.54,550800001.0
2007-08-28 13:31:00,232.57,232.66,232.56,232.655,1061400004.0
2007-08-28 13:32:00,232.655,232.67,232.565,232.595,1376300001.0
2007-08-28 13:33:00,232.6,232.6,232.57,232.59,986800002.0
2007-08-28 13:34:00,232.59,232.63,232.56,232.63,459999999.0
2007-08-28 13:35:00,232.62,232.63,232.55,232.55,542500001.0
2007-08-28 13:36:00,232.55,232.61,232.55,232.61,822699996.0
2007-08-28 13:37:00,232.61,232.64,232.58,232.63,1650999997.0
2007-08-28 13:38:00,232.63,232.63,232.555,232.555,358500001.0
2007-08-28 13:39:00,232.56,232.59,232.55,232.59,1218400009.0
2007-08-28 13:40:00,232.59,232.59,232.56,232.57,543300001.0
2007-08-28 13:41:00,232.57,232.72,232.57,232.72,1765999995.0
2007-08-28 13:42:00,232.72,232.76,232.685,232.685,759600000.0
2007-08-28 13:43:00,232.68,232.74,232.68,232.71,454600000.0
2007-08-28 13:44:00,232.71,232.71,232.65,232.67,851199997.0
2007-08-28 13:45:00,232.665,232.69,232.64,232.64,806200001.0
2007-08-28 13:46:00,232.64,232.67,232.63,232.67,329299997.0
2007-08-28 13:47:00,232.66,232.69,232.66,232.67,323500000.0
2007-08-28 13:48:00,232.66,232.67,232.63,232.65,425800000.0
2007-08-28 13:49:00,232.66,232.68,232.66,232.66,525800000.0
2007-08-28 13:50:00,232.66,232.66,232.64,232.64,137100000.0
2007-08-28 13:51:00,232.66,232.67,232.59,232.6,537100005.0
2007-08-28 13:52:00,232.59,232.6,232.5,232.52,884200006.0
2007-08-28 13:53:00,232.53,232.57,232.5,232.54,1014700000.0
2007-08-28 13:54:00,232.54,232.55,232.46,232.52,601000000.0
2007-08-28 13:55:00,232.52,232.59,232.52,232.59,917699997.0
2007-08-28 13:56:00,232.58,232.59,232.53,232.53,892800000.0
2007-08-28 13:57:00,232.53,232.55,232.5,232.54,878000006.0
2007-08-28 13:58:00,232.55,232.56,232.5,232.52,746300000.0
2007-08-28 13:59:00,232.52,232.535,232.42,232.44,607400000.0
2007-08-28 14:00:00,232.44,232.52,232.42,232.48,1177700000.0
2007-08-28 14:01:00,232.48,232.52,232.48,232.51,518400000.0
2007-08-28 14:02:00,232.51,232.51,232.51,232.51,254500000.0
2007-08-28 14:03:00,232.505,232.51,232.445,232.48,631400001.0
2007-08-28 14:04:00,232.48,232.48,232.44,232.44,601000000.0
2007-08-28 14:05:00,232.44,232.45,232.29,232.29,1762099999.0
2007-08-28 14:08:00,232.05,232.13,232.01,232.12,1342500000.0
2007-08-28 14:09:00,232.12,232.185,232.09,232.1,392700000.0
2007-08-28 14:10:00,232.1,232.11,232.06,232.09,695600000.0
2007-08-28 14:11:00,232.09,232.11,232.055,232.1,274900001.0
2007-08-28 14:12:00,232.11,232.13,232.08,232.1,829199996.0
2007-08-28 14:13:00,232.1,232.11,232.07,232.1,424400000.0
2007-08-28 14:14:00,232.1,232.12,232.035,232.06,567599999.0
2007-08-28 14:15:00,232.06,232.1,232.04,232.04,973500002.0
2007-08-28 14:16:00,232.04,232.04,231.95,231.975,1255000001.0
2007-08-28 14:17:00,231.97,231.98,231.78,231.78,1098500000.0
2007-08-28 14:18:00,231.775,231.92,231.77,231.885,1597300000.0
2007-08-28 14:19:00,231.88,231.88,231.8,231.815,1144600006.0
2007-08-28 14:20:00,231.82,231.96,231.82,231.96,1640399999.0
2007-08-28 14:21:00,231.95,232.04,231.94,232.0,1680000000.0
2007-08-28 14:22:00,232.0,232.03,231.95,231.96,2095100005.0
2007-08-28 14:23:00,231.96,232.02,231.95,232.0,971699995.0
2007-08-28 14:24:00,232.01,232.06,231.99,232.03,948400000.0
2007-08-28 14:25:00,232.03,232.11,232.03,232.11,888599998.0
2007-08-28 14:26:00,232.11,232.16,232.09,232.14,1690799995.0
2007-08-28 14:27:00,232.14,232.17,232.13,232.16,668500000.0
2007-08-28 14:28:00,232.16,232.16,232.12,232.13,772999999.0
2007-08-28 14:29:00,232.13,232.14,232.015,232.03,426800000.0
2007-08-28 14:30:00,232.03,232.08,232.01,232.06,759200001.0
2007-08-28 14:31:00,232.055,232.08,232.05,232.065,356800000.0
2007-08-28 14:32:00,232.065,232.095,232.065,232.09,292799999.0
2007-08-28 14:33:00,232.09,232.115,232.07,232.115,563000000.0
2007-08-28 14:34:00,232.12,232.22,232.11,232.22,1056699996.0
2007-08-28 14:35:00,232.23,232.255,232.21,232.22,1256099998.0
2007-08-28 14:36:00,232.23,232.245,232.205,232.22,1046600004.0
2007-08-28 14:37:00,232.21,232.24,232.17,232.17,713999998.0
2007-08-28 14:38:00,232.17,232.19,232.14,232.18,772700000.0
2007-08-28 14:39:00,232.17,232.17,232.085,232.09,672300001.0
2007-08-28 14:40:00,232.08,232.11,232.045,232.065,959899999.0
2007-08-28 14:41:00,232.07,232.09,232.035,232.035,787699998.0
2007-08-28 14:42:00,232.04,232.06,232.03,232.06,582900003.0
2007-08-28 14:43:00,232.06,232.06,232.01,232.015,831799998.0
2007-08-28 14:44:00,232.015,232.05,231.99,231.99,794700001.0
2007-08-28 14:45:00,231.99,232.02,231.97,231.98,1147199994.0
2007-08-28 14:46:00,231.975,231.98,231.83,231.86,994100003.0
2007-08-28 14:47:00,231.86,231.87,231.79,231.815,1434300000.0
2007-08-28 14:48:00,231.82,231.82,231.75,231.78,848899998.0
2007-08-28 14:49:00,231.78,231.82,231.77,231.785,838500000.0
2007-08-28 14:50:00,231.78,231.81,231.74,231.74,1695399996.0
2007-08-28 14:51:00,231.74,231.76,231.71,231.73,1441099998.0
2007-08-28 14:52:00,231.73,231.78,231.72,231.78,996899999.0
2007-08-28 14:53:00,231.78,231.85,231.755,231.85,1566400000.0
2007-08-28 14:54:00,231.85,231.855,231.79,231.81,1089800000.0
2007-08-28 14:55:00,231.81,231.86,231.81,231.86,543600000.0
2007-08-28 14:56:00,231.86,231.95,231.83,231.93,1339400001.0
2007-08-28 14:57:00,231.93,231.93,231.86,231.88,1641099997.0
2007-08-28 14:58:00,231.88,231.9,231.83,231.85,1022399996.0
2007-08-28 14:59:00,231.85,231.86,231.81,231.84,782300000.0
2007-08-28 15:00:00,231.84,231.86,231.67,231.71,1433900002.0
2007-08-28 15:01:00,231.72,231.75,231.64,231.65,1800699999.0
2007-08-28 15:02:00,231.64,231.65,231.515,231.54,1433700001.0
2007-08-28 15:03:00,231.55,231.58,231.43,231.43,1182100002.0
2007-08-28 15:04:00,231.44,231.46,231.38,231.39,1449699999.0
2007-08-28 15:05:00,231.39,231.4,231.33,231.38,1203599995.0
2007-08-28 15:07:00,231.47,231.57,231.45,231.51,1687799997.0
2007-08-28 15:08:00,231.51,231.53,231.41,231.45,2009600002.0
2007-08-28 15:09:00,231.45,231.52,231.45,231.5,821199997.0
2007-08-28 15:10:00,231.51,231.58,231.49,231.55,1235399999.0
2007-08-28 15:11:00,231.545,231.58,231.53,231.55,1349499992.0
2007-08-28 15:12:00,231.56,231.68,231.54,231.6,1149699995.0
2007-08-28 15:13:00,231.59,231.65,231.57,231.625,1391699997.0
2007-08-28 15:14:00,231.63,231.65,231.59,231.61,845499993.0
2007-08-28 15:15:00,231.62,231.65,231.59,231.59,633400000.0
2007-08-28 15:16:00,231.58,231.595,231.55,231.595,565000000.0
2007-08-28 15:17:00,231.595,231.62,231.56,231.59,864599995.0
2007-08-28 15:18:00,231.59,231.64,231.57,231.63,828900000.0
2007-08-28 15:19:00,231.63,231.7,231.625,231.65,1240000001.0
2007-08-28 15:20:00,231.66,231.69,231.63,231.655,644700004.0
2007-08-28 15:21:00,231.655,231.66,231.59,231.61,848599997.0
2007-08-28 15:22:00,231.6,231.6,231.515,231.515,1029100000.0
2007-08-28 15:23:00,231.51,231.55,231.48,231.5,1002799998.0
2007-08-28 15:24:00,231.5,231.53,231.45,231.52,1079999998.0
2007-08-28 15:25:00,231.52,231.54,231.445,231.45,1221699995.0
2007-08-28 15:26:00,231.44,231.44,231.32,231.32,1806199995.0
2007-08-28 15:27:00,231.32,231.325,231.15,231.2,746200000.0
2007-08-28 15:28:00,231.2,231.25,231.13,231.23,661900000.0
2007-08-28 15:29:00,231.23,231.23,231.13,231.13,1515800000.0
2007-08-28 15:30:00,231.15,231.285,231.13,231.285,1424500004.0
2007-08-28 15:31:00,231.285,231.3,231.18,231.2,2116700003.0
2007-08-28 15:32:00,231.21,231.25,231.19,231.2,1533999999.0
2007-08-28 15:33:00,231.2,231.33,231.19,231.32,1491100003.0
2007-08-28 15:34:00,231.33,231.37,231.31,231.36,1041200000.0
2007-08-28 15:35:00,231.36,231.45,231.36,231.36,1420899999.0
2007-08-28 15:36:00,231.36,231.45,231.27,231.415,1510600006.0
2007-08-28 15:37:00,231.42,231.48,231.37,231.37,969799999.0
2007-08-28 15:38:00,231.37,231.37,231.26,231.31,1466500004.0
2007-08-28 15:39:00,231.31,231.41,231.26,231.34,1323600000.0
2007-08-28 15:40:00,231.335,231.34,231.195,231.21,1516600003.0
2007-08-28 15:41:00,231.21,231.26,231.1,231.1,1832999994.0
2007-08-28 15:42:00,231.09,231.1,231.01,231.06,1741399998.0
2007-08-28 15:43:00,231.07,231.07,230.88,230.91,2033600001.0
2007-08-28 15:44:00,230.915,230.92,230.78,230.78,1105100001.0
2007-08-28 15:45:00,230.78,230.87,230.78,230.86,1082399998.0
2007-08-28 15:46:00,230.86,230.88,230.805,230.86,2085599992.0
2007-08-28 15:48:00,230.79,230.91,230.77,230.9,1912199998.0
2007-08-28 15:49:00,230.9,230.96,230.88,230.92,1089500000.0
2007-08-28 15:50:00,230.92,230.94,230.84,230.88,1691599996.0
2007-08-28 15:51:00,230.88,230.88,230.78,230.79,1311799998.0
2007-08-28 15:52:00,230.79,230.82,230.76,230.82,1505399999.0
2007-08-28 15:53:00,230.82,230.84,230.75,230.78,1521399994.0
2007-08-28 15:54:00,230.78,230.845,230.78,230.845,1969500003.0
2007-08-28 15:55:00,230.845,230.85,230.68,230.8,2125400001.0
2007-08-28 15:56:00,230.81,230.83,230.77,230.81,1428199996.0
2007-08-28 15:57:00,230.81,230.87,230.8,230.8,1677600006.0
2007-08-28 15:58:00,230.8,230.86,230.78,230.81,1965299993.0
2007-08-28 15:59:00,230.81,230.99,230.79,230.99,1595700000.0
2007-08-28 16:00:00,230.99,231.14,230.91,231.06,1032600002.0
2007-08-28 16:01:00,231.05,231.32,231.05,231.28,1544200002.0
2007-08-28 16:02:00,231.28,231.3,231.18,231.22,1371800002.0
2007-08-28 16:03:00,231.22,231.23,231.1,231.125,1247499997.0
2007-08-28 16:06:00,230.99,230.99,230.73,230.75,1095999998.0
2007-08-28 16:07:00,230.74,230.94,230.74,230.81,1607600000.0
2007-08-28 16:08:00,230.81,230.83,230.77,230.79,1169299995.0
2007-08-28 16:09:00,230.79,230.79,230.68,230.76,2029300000.0
2007-08-28 16:11:00,230.87,230.93,230.87,230.93,1309200003.0
2007-08-28 16:12:00,230.93,231.06,230.93,231.06,1583000001.0
2007-08-28 16:13:00,231.055,231.07,231.005,231.01,905100000.0
2007-08-28 16:14:00,231.03,231.06,230.97,231.06,1264699996.0
2007-08-28 16:15:00,231.06,231.15,231.05,231.08,1821000006.0
2007-08-28 16:16:00,231.09,231.205,231.08,231.205,1019499998.0
2007-08-28 16:17:00,231.205,231.24,231.16,231.23,1503700005.0
2007-08-28 16:18:00,231.22,231.22,231.17,231.22,648200000.0
2007-08-28 16:19:00,231.22,231.22,231.145,231.15,777500001.0
2007-08-28 16:20:00,231.15,231.26,231.11,231.26,1316199999.0
2007-08-28 16:21:00,231.26,231.38,231.24,231.33,814700000.0
2007-08-28 16:22:00,231.33,231.36,231.245,231.32,1123699998.0
2007-08-28 16:23:00,231.32,231.34,231.23,231.24,657400002.0
2007-08-28 16:24:00,231.24,231.24,231.11,231.13,1068864671.0
2007-08-28 16:25:00,231.12,231.155,231.09,231.15,1787700001.0
2007-08-28 16:26:00,231.14,231.18,231.05,231.06,1729999999.0
2007-08-28 16:27:00,231.06,231.16,231.01,231.16,1557900000.0
2007-08-28 16:28:00,231.16,231.16,231.07,231.15,760600001.0
2007-08-28 16:29:00,231.14,231.15,231.03,231.06,484500000.0
2007-08-28 16:30:00,231.06,231.08,230.94,231.03,1673899997.0
2007-08-28 16:31:00,231.035,231.08,230.95,230.99,1017399997.0
2007-08-28 16:32:00,230.97,231.08,230.94,230.97,1971299995.0
2007-08-28 16:34:00,231.02,231.05,230.98,231.04,1109499999.0
2007-08-28 16:35:00,231.04,231.05,230.96,231.01,1309999998.0
2007-08-28 16:36:00,231.02,231.03,230.97,231.0,1519099990.0
2007-08-28 16:37:00,231.02,231.02,230.92,230.95,983900000.0
2007-08-28 16:38:00,230.95,231.01,230.94,230.98,1298900000.0
2007-08-28 16:39:00,230.98,231.07,230.97,231.05,1535700011.0
2007-08-28 16:40:00,231.05,231.09,230.98,231.045,1789000000.0
2007-08-28 16:41:00,231.045,231.1,231.02,231.05,1257399999.0
2007-08-28 16:42:00,231.05,231.06,231.0,231.0,992399995.0
2007-08-28 16:43:00,231.0,231.055,231.0,231.03,1094900001.0
2007-08-28 16:44:00,231.02,231.06,230.98,231.04,1678900002.0
2007-08-28 16:45:00,231.03,231.06,230.94,230.98,2129899999.0
2007-08-28 16:46:00,230.97,231.04,230.855,230.855,1580299997.0
2007-08-28 16:47:00,230.89,230.89,230.76,230.78,1598199997.0
2007-08-28 16:48:00,230.78,230.82,230.775,230.81,1405800003.0
2007-08-28 16:49:00,230.82,230.82,230.755,230.77,483000000.0
2007-08-28 16:50:00,230.77,230.79,230.66,230.7,1816499998.0
2007-08-28 16:51:00,230.7,230.73,230.635,230.66,1694800001.0
2007-08-28 16:52:00,230.67,230.77,230.62,230.76,1574000001.0
2007-08-28 16:53:00,230.76,230.79,230.71,230.71,593800002.0
2007-08-28 16:54:00,230.71,230.76,230.63,230.66,1328699995.0
2007-08-28 16:55:00,230.65,230.8,230.65,230.79,1407399997.0
2007-08-28 16:56:00,230.8,230.91,230.8,230.89,719100001.0
2007-08-28 16:57:00,230.89,230.94,230.87,230.89,1002999998.0
2007-08-28 16:58:00,230.89,230.94,230.88,230.92,472700000.0
2007-08-28 16:59:00,230.92,231.01,230.9,230.94,1267900002.0
2007-08-28 17:00:00,230.94,230.94,230.82,230.875,1141499994.0
2007-08-28 17:01:00,230.875,230.91,230.845,230.87,1658900004.0
2007-08-28 17:02:00,230.88,230.885,230.845,230.86,978399998.0
2007-08-28 17:03:00,230.86,230.86,230.72,230.77,1597499996.0
2007-08-28 17:04:00,230.76,230.85,230.69,230.765,1471600002.0
2007-08-28 17:05:00,230.765,230.77,230.64,230.69,1011300001.0
2007-08-28 17:06:00,230.69,230.77,230.69,230.77,613900000.0
2007-08-28 17:07:00,230.77,230.83,230.765,230.79,1613999996.0
2007-08-28 17:08:00,230.8,230.82,230.695,230.7,629800000.0
2007-08-28 17:09:00,230.7,230.79,230.64,230.66,1854300001.0
2007-08-28 17:10:00,230.66,230.71,230.51,230.58,1685799996.0
2007-08-28 17:12:00,230.49,230.53,230.41,230.455,1676700001.0
2007-08-28 17:13:00,230.45,230.47,230.42,230.43,982599999.0
2007-08-28 17:14:00,230.43,230.51,230.41,230.51,1586200002.0
2007-08-28 17:15:00,230.51,230.545,230.47,230.54,1206300000.0
2007-08-28 17:16:00,230.54,230.57,230.49,230.52,1468300002.0
2007-08-28 17:17:00,230.52,230.56,230.505,230.52,1701499993.0
2007-08-28 17:18:00,230.52,230.525,230.43,230.45,1096600000.0
2007-08-28 17:19:00,230.44,230.45,230.33,230.37,854700000.0
2007-08-28 17:20:00,230.37,230.38,230.285,230.285,1013700000.0
2007-08-28 17:21:00,230.27,230.29,230.05,230.05,1593599995.0
2007-08-28 17:22:00,230.07,230.19,230.06,230.19,985199998.0
2007-08-28 17:23:00,230.19,230.19,230.07,230.09,1122300000.0
2007-08-28 17:24:00,230.07,230.14,230.02,230.14,1572100002.0
2007-08-28 17:25:00,230.14,230.2,230.08,230.14,1339900001.0
2007-08-28 17:26:00,230.13,230.2,230.13,230.19,1434699994.0
2007-08-28 17:27:00,230.19,230.2,230.11,230.13,1357297755.0
2007-08-28 17:28:00,230.14,230.2,230.11,230.17,1698300000.0
2007-08-28 17:29:00,230.18,230.31,230.145,230.31,1590200000.0
2007-08-28 17:30:00,230.31,230.41,230.295,230.41,1531700000.0
2007-08-28 17:31:00,230.4,230.42,230.24,230.24,854000000.0
2007-08-28 17:32:00,230.24,230.27,230.205,230.22,959399999.0
2007-08-28 17:33:00,230.22,230.23,230.145,230.17,1068699999.0
2007-08-28 17:34:00,230.16,230.24,230.14,230.16,1504899999.0
2007-08-28 17:35:00,230.16,230.21,230.06,230.06,1780367183.0
2007-08-28 17:36:00,230.06,230.13,230.04,230.07,1527299993.0
2007-08-28 17:37:00,230.07,230.09,230.04,230.05,1302899998.0
2007-08-28 17:38:00,230.05,230.13,230.05,230.13,983399999.0
2007-08-28 17:39:00,230.13,230.18,230.115,230.18,1095399999.0
2007-08-28 17:40:00,230.175,230.19,230.11,230.18,1562300006.0
2007-08-28 17:41:00,230.18,230.21,230.16,230.18,1089599992.0
2007-08-28 17:42:00,230.17,230.18,230.115,230.12,593300002.0
2007-08-28 17:43:00,230.12,230.15,230.085,230.09,907499998.0
2007-08-28 17:44:00,230.1,230.12,230.05,230.085,758399997.0
2007-08-28 17:45:00,230.09,230.11,230.035,230.06,1656700006.0
2007-08-28 17:46:00,230.06,230.11,230.02,230.11,2044299992.0
2007-08-28 17:47:00,230.11,230.115,230.0,230.0,1042200000.0
2007-08-28 17:48:00,230.0,230.0,229.89,229.98,1973600000.0
2007-08-28 17:49:00,229.98,229.99,229.85,229.86,1649699999.0
2007-08-28 17:50:00,229.86,229.92,229.78,229.84,971300001.0
2007-08-28 17:51:00,229.84,229.97,229.84,229.95,1571599995.0
2007-08-28 17:52:00,229.95,229.99,229.94,229.98,782300000.0
2007-08-28 17:53:00,229.97,230.01,229.96,230.0,1215800000.0
2007-08-28 17:54:00,230.0,230.02,229.97,229.99,1277300001.0
2007-08-28 17:55:00,229.99,230.0,229.96,229.99,826100003.0
2007-08-28 17:56:00,229.99,230.04,229.97,230.02,887299995.0
2007-08-28 17:57:00,230.02,230.14,230.02,230.13,1413600006.0
2007-08-28 17:58:00,230.14,230.16,230.07,230.09,1484399997.0
2007-08-28 17:59:00,230.09,230.14,230.09,230.12,998499999.0
2007-08-28 18:00:00,230.12,230.16,230.12,230.16,851300002.0
2007-08-28 18:01:00,230.16,230.16,230.1,230.1,1374999998.0
2007-08-28 18:02:00,230.1,230.14,230.075,230.14,758800000.0
2007-08-28 18:03:00,230.14,230.14,230.05,230.08,872300000.0
2007-08-28 18:04:00,230.08,230.08,230.04,230.06,673000000.0
2007-08-28 18:05:00,230.06,230.12,230.06,230.115,683200002.0
2007-08-28 18:06:00,230.11,230.13,230.07,230.12,677200002.0
2007-08-28 18:07:00,230.11,230.13,230.07,230.11,512500001.0
2007-08-28 18:08:00,230.11,230.19,230.11,230.17,551699999.0
2007-08-28 18:09:00,230.18,230.25,230.16,230.25,774199999.0
2007-08-28 18:10:00,230.25,230.25,230.21,230.21,433200000.0
2007-08-28 18:11:00,230.21,230.25,230.2,230.25,377500000.0
2007-08-28 18:12:00,230.25,230.28,230.24,230.28,482000000.0
2007-08-28 18:13:00,230.275,230.3,230.25,230.25,416200000.0
2007-08-28 18:14:00,230.25,230.29,230.25,230.29,262900000.0
2007-08-28 18:15:00,230.29,230.41,230.29,230.4,800000000.0
2007-08-28 18:16:00,230.39,230.63,230.38,230.63,1063700000.0
2007-08-28 18:17:00,230.63,230.68,230.59,230.62,1281300000.0
2007-08-28 18:18:00,230.63,230.66,230.56,230.59,1594799998.0
2007-08-28 18:19:00,230.59,230.61,230.53,230.58,1176299997.0
2007-08-28 18:20:00,230.58,230.69,230.58,230.68,512300000.0
2007-08-28 18:21:00,230.675,230.68,230.62,230.62,755499999.0
2007-08-28 18:22:00,230.62,230.62,230.54,230.55,779700000.0
2007-08-28 18:23:00,230.535,230.535,230.435,230.465,2042700001.0
2007-08-28 18:24:00,230.47,230.51,230.42,230.46,1124600005.0
2007-08-28 18:25:00,230.46,230.49,230.44,230.45,428800000.0
2007-08-28 18:26:00,230.47,230.47,230.45,230.45,304700000.0
2007-08-28 18:27:00,230.45,230.52,230.42,230.51,642700000.0
2007-08-28 18:28:00,230.51,230.54,230.51,230.525,434500000.0
2007-08-28 18:29:00,230.54,230.54,230.505,230.51,114500000.0
2007-08-28 18:30:00,230.51,230.6,230.51,230.58,953800001.0
2007-08-28 18:31:00,230.58,230.62,230.58,230.6,565800000.0
2007-08-28 18:32:00,230.6,230.64,230.59,230.59,737200000.0
2007-08-28 18:33:00,230.59,230.65,230.59,230.65,584799996.0
2007-08-28 18:34:00,230.65,230.67,230.63,230.67,229900000.0
2007-08-28 18:35:00,230.67,230.76,230.63,230.74,820400000.0
2007-08-28 18:36:00,230.75,230.83,230.75,230.79,969900000.0
2007-08-28 18:37:00,230.79,230.79,230.69,230.69,878099999.0
2007-08-28 18:38:00,230.69,230.7,230.645,230.66,745700003.0
2007-08-28 18:39:00,230.65,230.67,230.64,230.65,311400000.0
2007-08-28 18:40:00,230.65,230.65,230.59,230.59,222000000.0
2007-08-28 18:41:00,230.59,230.61,230.58,230.59,781199998.0
2007-08-28 18:42:00,230.6,230.6,230.59,230.6,183100000.0
2007-08-28 18:43:00,230.6,230.61,230.56,230.57,107500000.0
2007-08-28 18:44:00,230.57,230.58,230.56,230.57,512100000.0
2007-08-28 18:45:00,230.57,230.57,230.47,230.475,342599999.0
2007-08-28 18:46:00,230.48,230.48,230.44,230.46,868700000.0
2007-08-28 18:47:00,230.47,230.5,230.42,230.46,883999999.0
2007-08-28 18:48:00,230.46,230.46,230.395,230.395,524199999.0
2007-08-28 18:49:00,230.41,230.44,230.4,230.41,302500000.0
2007-08-28 18:50:00,230.41,230.44,230.4,230.44,734699998.0
2007-08-28 18:51:00,230.44,230.47,230.44,230.47,389199998.0
2007-08-28 18:52:00,230.46,230.49,230.46,230.46,480000000.0
2007-08-28 18:53:00,230.47,230.52,230.47,230.52,600499999.0
2007-08-28 18:54:00,230.52,230.56,230.51,230.53,776000000.0
2007-08-28 18:55:00,230.53,230.55,230.52,230.53,218300000.0
2007-08-28 18:56:00,230.53,230.53,230.45,230.45,210500000.0
2007-08-28 18:57:00,230.445,230.47,230.445,230.45,304400000.0
2007-08-28 18:58:00,230.45,230.47,230.425,230.47,376799999.0
2007-08-28 18:59:00,230.47,230.49,230.44,230.46,492599999.0
2007-08-28 19:00:00,230.46,230.52,230.46,230.47,671399999.0
2007-08-28 19:01:00,230.48,230.52,230.47,230.5,470000002.0
2007-08-28 19:02:00,230.475,230.5,230.47,230.48,504800002.0
2007-08-28 19:03:00,230.48,230.48,230.435,230.46,304500001.0
2007-08-28 19:04:00,230.46,230.46,230.435,230.44,202500003.0
2007-08-28 19:05:00,230.44,230.44,230.41,230.43,241800000.0
2007-08-28 19:06:00,230.43,230.47,230.42,230.47,318900000.0
2007-08-28 19:07:00,230.47,230.47,230.45,230.45,472600000.0
2007-08-28 19:08:00,230.46,230.46,230.4,230.42,897799996.0
2007-08-28 19:09:00,230.42,230.425,230.33,230.33,1244100001.0
2007-08-28 19:10:00,230.33,230.36,230.32,230.32,600699999.0
2007-08-28 19:11:00,230.32,230.33,230.32,230.32,176900000.0
2007-08-28 19:12:00,230.315,230.32,230.29,230.3,448899998.0
2007-08-28 19:13:00,230.305,230.355,230.29,230.305,1870099999.0
2007-08-28 19:14:00,230.305,230.35,230.3,230.315,1566299997.0
2007-08-28 19:16:00,230.19,230.22,230.18,230.19,736100000.0
2007-08-28 19:17:00,230.19,230.205,230.15,230.16,1168699995.0
2007-08-28 19:18:00,230.16,230.2,230.14,230.185,1215599997.0
2007-08-28 19:19:00,230.185,230.2,230.185,230.2,235000000.0
2007-08-28 19:20:00,230.2,230.21,230.17,230.2,674300004.0
2007-08-28 19:21:00,230.2,230.22,230.19,230.21,513600002.0
2007-08-28 19:22:00,230.21,230.24,230.195,230.24,459500000.0
2007-08-28 19:23:00,230.24,230.29,230.24,230.25,955699997.0
2007-08-28 19:24:00,230.26,230.28,230.23,230.23,581899996.0
2007-08-28 19:25:00,230.23,230.255,230.21,230.255,798399994.0
2007-08-28 19:26:00,230.255,230.28,230.25,230.25,329700000.0
2007-08-28 19:27:00,230.24,230.25,230.21,230.24,511599997.0
2007-08-28 19:28:00,230.24,230.27,230.24,230.27,152700000.0
2007-08-28 19:29:00,230.27,230.32,230.25,230.29,322600000.0
2007-08-28 19:30:00,230.29,230.295,230.27,230.29,175800000.0
2007-08-28 19:31:00,230.3,230.31,230.3,230.3,139500000.0
2007-08-28 19:32:00,230.3,230.32,230.29,230.29,673300003.0
2007-08-28 19:33:00,230.285,230.285,230.275,230.275,423899996.0
2007-08-28 19:34:00,230.27,230.28,230.27,230.28,292400000.0
2007-08-28 19:35:00,230.29,230.29,230.185,230.23,665100000.0
2007-08-28 19:36:00,230.23,230.29,230.2,230.29,1147099989.0
2007-08-28 19:37:00,230.29,230.37,230.27,230.34,570300000.0
2007-08-28 19:38:00,230.34,230.37,230.34,230.36,133400000.0
2007-08-28 19:39:00,230.36,230.42,230.315,230.42,919300000.0
2007-08-28 19:40:00,230.415,230.47,230.4,230.45,805900001.0
2007-08-28 19:41:00,230.445,230.5,230.445,230.5,282200000.0
2007-08-28 19:42:00,230.5,230.5,230.47,230.47,227500000.0
2007-08-28 19:43:00,230.47,230.49,230.44,230.49,271600000.0
2007-08-28 19:44:00,230.49,230.52,230.49,230.52,209400000.0
2007-08-28 19:45:00,230.53,230.61,230.53,230.59,853700002.0
2007-08-28 19:46:00,230.59,230.67,230.57,230.58,660999999.0
2007-08-28 19:47:00,230.58,230.63,230.58,230.63,156300000.0
2007-08-28 19:48:00,230.63,230.63,230.59,230.62,204800000.0
2007-08-28 19:49:00,230.62,230.66,230.61,230.66,233600000.0
2007-08-28 19:50:00,230.66,230.68,230.635,230.67,149800000.0
2007-08-28 19:51:00,230.67,230.67,230.65,230.65,245800000.0
2007-08-28 19:52:00,230.65,230.67,230.625,230.64,306500000.0
2007-08-28 19:53:00,230.64,230.65,230.6,230.61,376600002.0
2007-08-28 19:54:00,230.61,230.62,230.59,230.62,288000003.0
2007-08-28 19:55:00,230.62,230.62,230.595,230.61,103599998.0
2007-08-28 19:56:00,230.61,230.61,230.595,230.6,28800000.0
2007-08-28 19:57:00,230.6,230.61,230.56,230.57,321900000.0
2007-08-28 19:58:00,230.57,230.63,230.57,230.62,247900000.0
2007-08-28 19:59:00,230.63,230.65,230.6,230.6,231100000.0
2007-08-28 20:00:00,230.62,230.65,230.46,230.57,668453254.0
2007-08-28 20:01:00,230.57,230.59,230.44,230.45,1121600001.0
2007-08-28 20:02:00,230.45,230.51,230.45,230.46,334200000.0
2007-08-28 20:03:00,230.46,230.535,230.45,230.505,731500003.0
2007-08-28 20:04:00,230.51,230.55,230.415,230.415,1455400005.0
2007-08-28 20:06:00,230.27,230.34,230.22,230.31,1179999999.0
2007-08-28 20:07:00,230.31,230.32,230.245,230.27,1136599997.0
2007-08-28 20:08:00,230.27,230.29,230.22,230.255,618999996.0
2007-08-28 20:09:00,230.255,230.41,230.255,230.36,1157700000.0
2007-08-28 20:10:00,230.36,230.37,230.285,230.285,517599998.0
2007-08-28 20:11:00,230.3,230.37,230.285,230.32,794400003.0
2007-08-28 20:12:00,230.31,230.31,230.22,230.22,826700000.0
2007-08-28 20:13:00,230.25,230.26,230.18,230.18,949900002.0
2007-08-28 20:14:00,230.18,230.18,230.04,230.05,809100000.0
2007-08-28 20:15:00,230.05,230.1,229.98,230.0,931199998.0
2007-08-28 20:16:00,230.0,230.06,229.975,230.05,1662300001.0
2007-08-28 20:17:00,230.06,230.17,230.04,230.14,1104699998.0
2007-08-28 20:18:00,230.14,230.16,230.07,230.07,1451599999.0
2007-08-28 20:19:00,230.07,230.08,230.04,230.06,890000006.0
2007-08-28 20:20:00,230.06,230.125,230.04,230.1,1038700000.0
2007-08-28 20:21:00,230.1,230.1,230.05,230.06,584000000.0
2007-08-28 20:22:00,230.05,230.27,230.05,230.27,1395700003.0
2007-08-28 20:23:00,230.27,230.39,230.26,230.38,1088500002.0
2007-08-28 20:24:00,230.38,230.38,230.31,230.32,774999999.0
2007-08-28 20:25:00,230.32,230.32,230.255,230.32,1299099995.0
2007-08-28 20:26:00,230.32,230.32,230.28,230.29,441099999.0
2007-08-28 20:27:00,230.29,230.37,230.29,230.35,623900001.0
2007-08-28 20:28:00,230.36,230.37,230.3,230.3,465000000.0
2007-08-28 20:29:00,230.3,230.32,230.29,230.3,452899999.0
2007-08-28 20:30:00,230.3,230.3,230.19,230.25,1132000001.0
2007-08-28 20:31:00,230.25,230.32,230.23,230.29,603100001.0
2007-08-28 20:32:00,230.29,230.29,230.235,230.24,363000000.0
2007-08-28 20:33:00,230.24,230.33,230.225,230.32,1021200000.0
2007-08-28 20:34:00,230.31,230.33,230.19,230.23,789800002.0
2007-08-28 20:35:00,230.23,230.25,230.19,230.19,517300000.0
2007-08-28 20:36:00,230.19,230.2,230.1,230.16,584300001.0
2007-08-28 20:37:00,230.16,230.17,230.1,230.17,1161199997.0
2007-08-28 20:38:00,230.17,230.17,230.09,230.12,1126900002.0
2007-08-28 20:39:00,230.11,230.13,230.0,230.01,1195900001.0
2007-08-28 20:40:00,230.02,230.04,229.98,230.02,1120800003.0
2007-08-28 20:41:00,230.03,230.04,229.98,229.99,1087199999.0
2007-08-28 20:42:00,229.99,230.0,229.96,229.97,807100000.0
2007-08-28 20:43:00,229.98,229.98,229.89,229.94,1240399998.0
2007-08-28 20:44:00,229.93,230.03,229.925,230.02,825100004.0
2007-08-28 20:45:00,230.02,230.04,229.99,230.03,731100001.0
2007-08-28 20:46:00,230.03,230.09,230.03,230.06,859600000.0
2007-08-28 20:47:00,230.06,230.06,230.03,230.06,565900001.0
2007-08-28 20:48:00,230.07,230.07,229.995,230.02,1162299993.0
2007-08-28 20:49:00,230.03,230.08,230.025,230.025,419299999.0
2007-08-28 20:50:00,230.025,230.04,230.02,230.02,345999997.0
2007-08-28 20:51:00,230.02,230.02,229.97,229.98,806900007.0
2007-08-28 20:52:00,229.98,230.03,229.97,229.99,544000001.0
2007-08-28 20:53:00,230.01,230.02,229.935,229.94,911100006.0
2007-08-28 20:54:00,229.94,229.94,229.845,229.85,1017300001.0
2007-08-28 20:55:00,229.86,229.89,229.83,229.885,681800003.0
2007-08-28 20:56:00,229.885,229.915,229.88,229.88,222800000.0
2007-08-28 20:57:00,229.9,229.93,229.86,229.88,726071010.0
2007-08-28 20:58:00,229.87,229.91,229.84,229.91,551400000.0
2007-08-28 20:59:00,229.92,229.95,229.87,229.95,615900003.0
2007-08-28 21:00:00,229.97,229.99,229.95,229.96,638400000.0
2007-08-28 21:01:00,229.97,230.0,229.96,230.0,1031799998.0
2007-08-28 21:02:00,230.02,230.03,229.985,230.02,473700000.0
2007-08-28 21:03:00,230.01,230.1,230.01,230.08,693799999.0
2007-08-28 21:04:00,230.09,230.17,230.04,230.055,889600001.0
2007-08-28 21:05:00,230.05,230.09,230.02,230.02,535300000.0
2007-08-28 21:06:00,230.03,230.07,230.02,230.04,586100001.0
2007-08-28 21:07:00,230.04,230.04,229.93,229.97,665100001.0
2007-08-28 21:08:00,229.94,229.96,229.9,229.915,857100002.0
2007-08-28 21:09:00,229.915,229.97,229.915,229.97,864500002.0
2007-08-28 21:10:00,229.97,229.97,229.9,229.9,395700000.0
2007-08-28 21:11:00,229.9,229.92,229.88,229.88,530599999.0
2007-08-28 21:12:00,229.88,229.88,229.84,229.88,140500000.0
2007-08-28 21:13:00,229.88,229.88,229.855,229.87,252300001.0
2007-08-28 21:14:00,229.87,229.87,229.83,229.83,201299999.0
2007-08-28 21:15:00,229.82,229.83,229.77,229.83,607399998.0
2007-08-28 21:16:00,229.83,229.85,229.78,229.85,477100002.0
2007-08-28 21:17:00,229.84,229.86,229.79,229.805,750000001.0
2007-08-28 21:18:00,229.805,229.87,229.77,229.82,1441099997.0
2007-08-28 21:19:00,229.82,229.87,229.8,229.85,420000000.0
2007-08-28 21:20:00,229.85,229.85,229.85,229.85,130100000.0
2007-08-28 21:21:00,229.85,229.885,229.81,229.81,426600000.0
2007-08-28 21:22:00,229.84,229.84,229.8,229.815,178300000.0
2007-08-28 21:23:00,229.815,229.815,229.75,229.76,849799997.0
2007-08-28 21:24:00,229.745,229.745,229.63,229.65,1255719615.0
2007-08-28 21:25:00,229.65,229.67,229.635,229.64,655899999.0
2007-08-28 21:26:00,229.64,229.64,229.445,229.505,1394699998.0
2007-08-28 21:27:00,229.505,229.525,229.49,229.51,761599997.0
2007-08-28 21:28:00,229.51,229.56,229.485,229.52,906699993.0
2007-08-28 21:29:00,229.52,229.56,229.51,229.52,562600002.0
2007-08-28 21:30:00,229.51,229.54,229.5,229.515,222000004.0
2007-08-28 21:31:00,229.52,229.53,229.46,229.47,672399999.0
2007-08-28 21:32:00,229.46,229.49,229.45,229.48,728999999.0
2007-08-28 21:33:00,229.48,229.48,229.44,229.455,637000000.0
2007-08-28 21:34:00,229.45,229.47,229.37,229.37,1680600002.0
2007-08-28 21:35:00,229.37,229.43,229.35,229.42,808000003.0
2007-08-28 21:36:00,229.42,229.47,229.41,229.44,856300001.0
2007-08-28 21:37:00,229.44,229.44,229.35,229.42,1064500000.0
2007-08-28 21:38:00,229.43,229.49,229.4,229.48,925600000.0
2007-08-28 21:39:00,229.5,229.56,229.49,229.54,1414199998.0
2007-08-28 21:40:00,229.55,229.57,229.335,229.36,1481000000.0
2007-08-28 21:41:00,229.36,229.42,229.33,229.35,829500000.0
2007-08-28 21:42:00,229.35,229.38,229.325,229.36,1083500002.0
2007-08-28 21:43:00,229.36,229.48,229.35,229.46,1193699998.0
2007-08-28 21:44:00,229.46,229.5,229.385,229.415,838399999.0
2007-08-28 21:45:00,229.415,229.42,229.33,229.33,719899999.0
2007-08-28 21:46:00,229.31,229.32,229.14,229.21,1065300002.0
2007-08-28 21:47:00,229.21,229.21,229.12,229.175,490200000.0
2007-08-28 21:48:00,229.175,229.175,229.02,229.04,969200002.0
2007-08-28 21:49:00,229.04,229.1,229.04,229.06,1036700001.0
2007-08-28 21:50:00,229.08,229.17,229.07,229.11,906000004.0
2007-08-28 21:51:00,229.105,229.105,229.03,229.06,764499999.0
2007-08-28 21:52:00,229.06,229.08,229.06,229.06,190600000.0
2007-08-28 21:53:00,229.06,229.08,229.01,229.01,477199999.0
2007-08-28 21:54:00,229.01,229.03,228.98,228.98,691399996.0
2007-08-28 21:55:00,228.98,229.02,228.96,228.97,284300000.0
2007-08-28 21:56:00,228.97,229.04,228.96,229.04,379900000.0
2007-08-28 21:57:00,229.03,229.1,229.005,229.09,535799999.0
2007-08-28 21:58:00,229.09,229.14,229.07,229.08,855699997.0
2007-08-28 21:59:00,229.07,229.17,229.055,229.16,627999999.0
2007-08-28 22:00:00,229.16,229.25,229.14,229.24,601900000.0
2007-08-28 22:01:00,229.24,229.26,229.165,229.165,789900002.0
2007-08-28 22:02:00,229.165,229.165,229.14,229.145,404800000.0
2007-08-28 22:03:00,229.145,229.15,229.12,229.12,213000000.0
2007-08-28 22:04:00,229.11,229.17,229.075,229.16,758300000.0
2007-08-28 22:05:00,229.16,229.2,229.16,229.18,165100000.0
2007-08-28 22:06:00,229.18,229.2,229.16,229.18,205000000.0
2007-08-28 22:07:00,229.18,229.21,229.15,229.21,466200000.0
2007-08-28 22:08:00,229.19,229.25,229.15,229.25,443500000.0
2007-08-28 22:09:00,229.25,229.29,229.25,229.28,472400001.0
2007-08-28 22:10:00,229.28,229.3,229.26,229.28,304400000.0
2007-08-28 22:11:00,229.31,229.34,229.28,229.33,423399998.0
2007-08-28 22:12:00,229.33,229.37,229.2,229.22,870000001.0
2007-08-28 22:13:00,229.195,229.2,229.01,229.06,870900000.0
2007-08-28 22:15:00,228.89,228.92,228.79,228.86,777100001.0
2007-08-28 22:16:00,228.85,228.85,228.68,228.73,1518599998.0
2007-08-28 22:17:00,228.73,228.81,228.7,228.76,708700000.0
2007-08-28 22:18:00,228.77,228.83,228.69,228.695,728500000.0
2007-08-28 22:19:00,228.695,228.7,228.665,228.685,290200000.0
2007-08-28 22:20:00,228.695,228.71,228.68,228.7,117200000.0
2007-08-28 22:21:00,228.7,228.74,228.67,228.68,408799998.0
2007-08-28 22:22:00,228.68,228.73,228.66,228.7,246800000.0
2007-08-28 22:23:00,228.7,228.7,228.6,228.61,431500002.0
2007-08-28 22:24:00,228.6,228.63,228.57,228.57,411500000.0
2007-08-28 22:25:00,228.57,228.57,228.46,228.51,369600000.0
2007-08-28 22:26:00,228.51,228.565,228.49,228.55,214200000.0
2007-08-28 22:27:00,228.55,228.57,228.53,228.56,172000000.0
2007-08-28 22:28:00,228.56,228.56,228.53,228.54,44400000.0
2007-08-28 22:29:00,228.535,228.535,228.43,228.46,404700000.0
2007-08-28 22:30:00,228.455,228.49,228.455,228.47,282900003.0
2007-08-28 22:31:00,228.47,228.63,228.47,228.62,698500004.0
2007-08-28 22:32:00,228.63,228.71,228.615,228.7,449399999.0
2007-08-28 22:33:00,228.685,228.855,228.68,228.855,550700000.0
2007-08-28 22:34:00,228.855,228.885,228.795,228.88,490499999.0
2007-08-28 22:35:00,228.88,228.93,228.85,228.93,329400000.0
2007-08-28 22:36:00,228.93,228.99,228.92,228.935,919600003.0
2007-08-28 22:37:00,228.94,228.96,228.91,228.91,206900000.0
2007-08-28 22:38:00,228.91,228.93,228.9,228.91,101200000.0
2007-08-28 22:39:00,228.91,228.91,228.77,228.79,680500000.0
2007-08-28 22:40:00,228.8,228.82,228.71,228.74,657500002.0
2007-08-28 22:41:00,228.76,228.76,228.72,228.72,40800000.0
2007-08-28 22:42:00,228.72,228.72,228.61,228.65,298000001.0
2007-08-28 22:43:00,228.65,228.65,228.625,228.63,96400000.0
2007-08-28 22:44:00,228.625,228.65,228.6,228.625,268899999.0
2007-08-28 22:45:00,228.63,228.67,228.61,228.64,425400000.0
2007-08-28 22:46:00,228.64,228.71,228.635,228.68,324899999.0
2007-08-28 22:47:00,228.68,228.7,228.63,228.68,429400001.0
2007-08-28 22:48:00,228.68,228.68,228.62,228.635,563500000.0
2007-08-28 22:49:00,228.645,228.645,228.63,228.63,96300000.0
2007-08-28 22:50:00,228.61,228.67,228.57,228.65,529400000.0
2007-08-28 22:51:00,228.65,228.67,228.62,228.65,373500000.0
2007-08-28 22:52:00,228.65,228.7,228.63,228.64,272100000.0
2007-08-28 22:53:00,228.64,228.72,228.64,228.64,315800000.0
2007-08-28 22:54:00,228.64,228.75,228.64,228.75,310500001.0
2007-08-28 22:55:00,228.715,228.76,228.68,228.74,395300003.0
2007-08-28 22:56:00,228.78,228.79,228.74,228.75,356700000.0
2007-08-28 22:57:00,228.76,228.78,228.74,228.76,122500000.0
2007-08-28 22:58:00,228.77,228.78,228.72,228.74,139200000.0
2007-08-28 22:59:00,228.73,228.75,228.7,228.72,317499999.0
2007-08-28 23:00:00,228.72,228.74,228.67,228.67,218700000.0
2007-08-28 23:01:00,228.68,228.68,228.67,228.67,64400000.0
2007-08-28 23:02:00,228.68,228.69,228.63,228.63,92300000.0
2007-08-28 23:03:00,228.67,228.67,228.5,228.5,434700000.0
2007-08-28 23:04:00,228.52,228.52,228.44,228.45,790800000.0
2007-08-28 23:05:00,228.46,228.51,228.46,228.5,179700000.0
2007-08-28 23:06:00,228.5,228.53,228.5,228.51,172000000.0
2007-08-28 23:07:00,228.51,228.55,228.46,228.48,126300000.0
2007-08-28 23:08:00,228.48,228.49,228.39,228.42,186200000.0
2007-08-28 23:09:00,228.42,228.46,228.39,228.42,175700000.0
2007-08-28 23:10:00,228.42,228.43,228.37,228.4,305000000.0
2007-08-28 23:11:00,228.4,228.41,228.37,228.37,76100000.0
2007-08-28 23:12:00,228.37,228.39,228.33,228.34,157300000.0
2007-08-28 23:13:00,228.37,228.37,228.26,228.33,296785633.0
2007-08-28 23:14:00,228.31,228.33,228.26,228.28,121685634.0
2007-08-28 23:15:00,228.28,228.31,228.28,228.3,339400000.0
2007-08-28 23:16:00,228.3,228.33,228.3,228.31,48700000.0
2007-08-28 23:17:00,228.32,228.32,228.28,228.29,130600000.0
2007-08-28 23:18:00,228.29,228.31,228.235,228.24,448873094.0
2007-08-28 23:19:00,228.24,228.26,228.21,228.24,258300000.0
2007-08-28 23:20:00,228.22,228.31,228.22,228.31,346999999.0
2007-08-28 23:21:00,228.28,228.28,228.245,228.26,260000000.0
2007-08-28 23:22:00,228.26,228.29,228.24,228.29,225500000.0
2007-08-28 23:23:00,228.27,228.34,228.25,228.28,380300000.0
2007-08-28 23:24:00,228.29,228.36,228.29,228.35,136200000.0
2007-08-28 23:25:00,228.36,228.54,228.36,228.46,557000000.0
2007-08-28 23:26:00,228.47,228.52,228.47,228.51,302800000.0
2007-08-28 23:27:00,228.515,228.56,228.51,228.54,376100000.0
2007-08-28 23:28:00,228.54,228.56,228.495,228.5,402299997.0
2007-08-28 23:29:00,228.48,228.48,228.42,228.46,289300000.0
2007-08-28 23:30:00,228.44,228.55,228.44,228.55,458300000.0
2007-08-28 23:31:00,228.55,228.64,228.55,228.6,243800000.0
2007-08-28 23:32:00,228.6,228.69,228.53,228.69,569600000.0
2007-08-28 23:33:00,228.68,228.68,228.52,228.61,378899999.0
2007-08-28 23:34:00,228.61,228.68,228.59,228.65,200699999.0
2007-08-28 23:35:00,228.66,228.68,228.65,228.68,152299999.0
2007-08-28 23:36:00,228.7,228.7,228.68,228.7,80100000.0
2007-08-28 23:37:00,228.7,228.72,228.665,228.69,462300000.0
2007-08-28 23:38:00,228.69,228.72,228.67,228.67,324500000.0
2007-08-28 23:39:00,228.67,228.7,228.66,228.69,126200000.0
2007-08-28 23:40:00,228.69,228.69,228.69,228.69,7800000.0
2007-08-28 23:41:00,228.68,228.68,228.67,228.67,24500000.0
2007-08-28 23:42:00,228.67,228.67,228.67,228.67,4000000.0
2007-08-28 23:43:00,228.67,228.67,228.64,228.64,16000000.0
2007-08-28 23:44:00,228.64,228.68,228.62,228.67,70600000.0
2007-08-28 23:45:00,228.67,228.75,228.66,228.71,158400001.0
2007-08-28 23:46:00,228.7,228.73,228.7,228.72,69299999.0
2007-08-28 23:47:00,228.73,228.73,228.66,228.68,276799996.0
2007-08-28 23:48:00,228.68,228.68,228.63,228.63,456299998.0
2007-08-28 23:49:00,228.63,228.63,228.565,228.58,301000000.0
2007-08-28 23:50:00,228.58,228.58,228.54,228.58,353400000.0
2007-08-28 23:51:00,228.59,228.59,228.57,228.57,102900000.0
2007-08-28 23:52:00,228.56,228.56,228.55,228.55,30200000.0
2007-08-28 23:53:00,228.55,228.55,228.53,228.53,20000000.0
2007-08-28 23:54:00,228.53,228.53,228.4,228.4,737600000.0
2007-08-28 23:55:00,228.4,228.415,228.3,228.305,263000001.0
2007-08-28 23:56:00,228.305,228.385,228.23,228.38,535300001.0
2007-08-28 23:57:00,228.365,228.37,228.27,228.27,247900000.0
2007-08-28 23:58:00,228.27,228.27,228.22,228.24,286300000.0
2007-08-28 23:59:00,228.25,228.29,228.22,228.235,293100000.0
2007-08-29 00:00:00,228.24,228.3,228.23,228.27,377700000.0
2007-08-29 00:01:00,228.28,228.3,228.22,228.26,55200000.0
2007-08-29 00:02:00,228.24,228.275,228.21,228.25,137100000.0
2007-08-29 00:03:00,228.26,228.26,228.21,228.21,75300000.0
2007-08-29 00:04:00,228.21,228.33,228.19,228.31,442800000.0
2007-08-29 00:05:00,228.34,228.345,228.24,228.26,391100000.0
2007-08-29 00:06:00,228.255,228.3,228.22,228.285,304100000.0
2007-08-29 00:07:00,228.285,228.31,228.245,228.25,391500000.0
2007-08-29 00:08:00,228.25,228.275,228.21,228.24,322500000.0
2007-08-29 00:09:00,228.25,228.29,228.23,228.29,480300001.0
2007-08-29 00:10:00,228.29,228.385,228.29,228.375,288400000.0
2007-08-29 00:11:00,228.375,228.38,228.34,228.375,324900000.0
2007-08-29 00:12:00,228.375,228.39,228.35,228.39,153800001.0
2007-08-29 00:13:00,228.39,228.39,228.38,228.38,523500003.0
2007-08-29 00:14:00,228.38,228.47,228.38,228.42,481500000.0
2007-08-29 00:15:00,228.42,228.58,228.37,228.51,1137900000.0
2007-08-29 00:16:00,228.51,228.64,228.5,228.58,428300000.0
2007-08-29 00:17:00,228.58,228.6,228.51,228.55,602500002.0
2007-08-29 00:18:00,228.56,228.61,228.54,228.59,423900000.0
2007-08-29 00:19:00,228.58,228.6,228.51,228.51,360000000.0
2007-08-29 00:20:00,228.52,228.53,228.49,228.53,223000000.0
2007-08-29 00:21:00,228.53,228.57,228.525,228.57,188700001.0
2007-08-29 00:22:00,228.58,228.58,228.56,228.58,80800000.0
2007-08-29 00:23:00,228.58,228.66,228.58,228.64,353800001.0
2007-08-29 00:24:00,228.64,228.66,228.48,228.51,437000000.0
2007-08-29 00:25:00,228.51,228.535,228.455,228.455,100000000.0
2007-08-29 00:26:00,228.46,228.53,228.46,228.525,184900000.0
2007-08-29 00:27:00,228.52,228.52,228.505,228.52,6400000.0
2007-08-29 00:28:00,228.52,228.535,228.52,228.525,33000000.0
2007-08-29 00:29:00,228.53,228.53,228.47,228.49,123700000.0
2007-08-29 00:30:00,228.48,228.49,228.43,228.48,417399997.0
2007-08-29 00:31:00,228.48,228.48,228.42,228.45,232400000.0
2007-08-29 00:32:00,228.45,228.45,228.38,228.38,428300000.0
2007-08-29 00:33:00,228.38,228.43,228.36,228.43,222700000.0
2007-08-29 00:34:00,228.43,228.48,228.4,228.45,145900000.0
2007-08-29 00:35:00,228.45,228.45,228.41,228.41,64100000.0
2007-08-29 00:36:00,228.42,228.45,228.41,228.45,89300000.0
2007-08-29 00:37:00,228.44,228.49,228.43,228.49,493100004.0
2007-08-29 00:38:00,228.485,228.57,228.475,228.56,428099998.0
2007-08-29 00:39:00,228.57,228.65,228.55,228.605,428300001.0
2007-08-29 00:40:00,228.62,228.62,228.57,228.62,63100000.0
2007-08-29 00:41:00,228.62,228.62,228.56,228.585,148900000.0
2007-08-29 00:42:00,228.6,228.62,228.6,228.62,23000000.0
2007-08-29 00:43:00,228.61,228.62,228.595,228.6,311500000.0
2007-08-29 00:44:00,228.6,228.63,228.525,228.525,650299999.0
2007-08-29 00:45:00,228.525,228.55,228.45,228.54,790100000.0
2007-08-29 00:46:00,228.53,228.57,228.52,228.56,538599999.0
2007-08-29 00:47:00,228.56,228.565,228.53,228.56,233800001.0
2007-08-29 00:48:00,228.56,228.57,228.53,228.53,189800000.0
2007-08-29 00:49:00,228.53,228.53,228.48,228.515,83500000.0
2007-08-29 00:50:00,228.52,228.605,228.515,228.595,399200000.0
2007-08-29 00:51:00,228.595,228.615,228.575,228.615,172600000.0
2007-08-29 00:52:00,228.63,228.695,228.62,228.635,256600000.0
2007-08-29 00:53:00,228.625,228.625,228.555,228.555,167400000.0
2007-08-29 00:54:00,228.555,228.555,228.525,228.53,147200000.0
2007-08-29 00:55:00,228.53,228.56,228.525,228.555,196899999.0
2007-08-29 00:56:00,228.565,228.565,228.545,228.55,48000000.0
2007-08-29 00:57:00,228.54,228.54,228.525,228.525,25600000.0
2007-08-29 00:58:00,228.53,228.595,228.53,228.585,202200000.0
2007-08-29 00:59:00,228.6,228.705,228.6,228.7,324800000.0
2007-08-29 01:00:00,228.7,228.74,228.68,228.68,319900000.0
2007-08-29 01:01:00,228.675,228.72,228.675,228.7,253900000.0
2007-08-29 01:02:00,228.7,228.82,228.7,228.8,439900000.0
2007-08-29 01:03:00,228.8,228.84,228.77,228.82,297400000.0
2007-08-29 01:04:00,228.82,228.82,228.73,228.74,518200000.0
2007-08-29 01:05:00,228.77,228.77,228.76,228.76,86200000.0
2007-08-29 01:06:00,228.76,228.76,228.73,228.76,149600000.0
2007-08-29 01:07:00,228.76,228.76,228.61,228.61,469500000.0
2007-08-29 01:08:00,228.605,228.62,228.56,228.56,740399997.0
2007-08-29 01:09:00,228.57,228.68,228.545,228.67,760000004.0
2007-08-29 01:10:00,228.67,228.72,228.64,228.71,762100000.0
2007-08-29 01:11:00,228.71,228.71,228.62,228.62,131200000.0
2007-08-29 01:12:00,228.62,228.64,228.595,228.595,171200000.0
2007-08-29 01:13:00,228.605,228.69,228.595,228.69,158400000.0
2007-08-29 01:14:00,228.695,228.755,228.63,228.69,778200003.0
2007-08-29 01:15:00,228.69,228.69,228.6,228.64,1953700018.0
2007-08-29 01:16:00,228.65,228.66,228.585,228.625,340100001.0
2007-08-29 01:17:00,228.625,228.72,228.61,228.71,512000003.0
2007-08-29 01:18:00,228.705,228.78,228.68,228.75,1375400008.0
2007-08-29 01:19:00,228.74,228.77,228.505,228.505,1354000003.0
2007-08-29 01:20:00,228.52,228.64,228.52,228.6,1121800000.0
2007-08-29 01:21:00,228.61,228.65,228.52,228.52,589800000.0
2007-08-29 01:22:00,228.52,228.54,228.43,228.49,993899995.0
2007-08-29 01:23:00,228.495,228.52,228.465,228.48,464300000.0
2007-08-29 01:24:00,228.48,228.57,228.44,228.47,744800000.0
2007-08-29 01:25:00,228.48,228.51,228.47,228.49,775800005.0
2007-08-29 01:26:00,228.49,228.54,228.47,228.485,536800000.0
2007-08-29 01:27:00,228.485,228.53,228.46,228.47,864799997.0
2007-08-29 01:28:00,228.47,228.47,228.39,228.405,180259040.0
2007-08-29 01:29:00,228.42,228.47,228.37,228.37,592200001.0
2007-08-29 01:30:00,228.37,228.405,228.28,228.39,681900001.0
2007-08-29 01:31:00,228.39,228.39,228.28,228.33,311299999.0
2007-08-29 01:32:00,228.33,228.33,228.27,228.3,347200000.0
2007-08-29 01:33:00,228.3,228.33,228.25,228.28,462800000.0
2007-08-29 01:34:00,228.28,228.32,228.18,228.2,742000000.0
2007-08-29 01:35:00,228.21,228.21,228.12,228.21,397800000.0
2007-08-29 01:36:00,228.21,228.21,228.06,228.09,366200000.0
2007-08-29 01:37:00,228.09,228.09,228.03,228.07,200300000.0
2007-08-29 01:38:00,228.06,228.19,228.01,228.13,357000000.0
2007-08-29 01:39:00,228.13,228.17,228.09,228.09,201300000.0
2007-08-29 01:40:00,228.09,228.09,228.0,228.025,401500000.0
2007-08-29 01:41:00,228.025,228.06,227.975,228.02,325300000.0
2007-08-29 01:42:00,228.015,228.02,227.83,227.905,710599999.0
2007-08-29 01:43:00,227.89,228.01,227.875,228.0,536700001.0
2007-08-29 01:44:00,228.0,228.05,227.96,227.97,904100005.0
2007-08-29 01:45:00,227.97,228.0,227.94,227.97,375399999.0
2007-08-29 01:46:00,227.96,227.965,227.85,227.92,863699999.0
2007-08-29 01:47:00,227.91,227.93,227.83,227.89,456800000.0
2007-08-29 01:48:00,227.87,227.89,227.7,227.89,642300000.0
2007-08-29 01:49:00,227.895,227.95,227.79,227.855,756100000.0
2007-08-29 01:50:00,227.85,227.85,227.55,227.6,761000000.0
2007-08-29 01:51:00,227.61,227.63,227.45,227.59,1065199994.0
2007-08-29 01:52:00,227.59,227.695,227.54,227.68,1138500002.0
2007-08-29 01:53:00,227.7,227.89,227.68,227.89,557900000.0
2007-08-29 01:54:00,227.89,227.99,227.82,227.94,1388699995.0
2007-08-29 01:55:00,227.94,227.94,227.78,227.79,1219599998.0
2007-08-29 01:56:00,227.8,227.81,227.69,227.76,656100000.0
2007-08-29 01:57:00,227.76,227.85,227.745,227.84,658600000.0
2007-08-29 01:58:00,227.85,227.85,227.75,227.77,733299994.0
2007-08-29 01:59:00,227.78,227.82,227.72,227.72,502100000.0
2007-08-29 02:00:00,227.73,227.99,227.73,227.97,897300000.0
2007-08-29 02:01:00,227.97,227.98,227.94,227.97,641400000.0
2007-08-29 02:02:00,227.97,227.97,227.71,227.72,924400000.0
2007-08-29 02:03:00,227.73,227.77,227.71,227.75,615499999.0
2007-08-29 02:04:00,227.75,227.88,227.75,227.84,291900000.0
2007-08-29 02:05:00,227.84,227.84,227.63,227.69,535600000.0
2007-08-29 02:06:00,227.69,227.82,227.69,227.8,241600001.0
2007-08-29 02:07:00,227.8,227.82,227.76,227.76,108900000.0
2007-08-29 02:08:00,227.76,227.79,227.73,227.79,393500000.0
2007-08-29 02:09:00,227.79,227.795,227.75,227.75,91700000.0
2007-08-29 02:10:00,227.75,227.79,227.71,227.72,357200000.0
2007-08-29 02:11:00,227.72,227.82,227.72,227.81,209800000.0
2007-08-29 02:12:00,227.82,227.94,227.815,227.88,723799999.0
2007-08-29 02:13:00,227.88,227.91,227.855,227.865,408800004.0
2007-08-29 02:14:00,227.865,227.93,227.8,227.8,651900000.0
2007-08-29 02:15:00,227.8,227.88,227.79,227.86,920299997.0
2007-08-29 02:16:00,227.87,227.93,227.84,227.93,562400000.0
2007-08-29 02:17:00,227.93,227.98,227.81,227.83,951600002.0
2007-08-29 02:18:00,227.84,227.91,227.84,227.88,440899999.0
2007-08-29 02:19:00,227.88,227.89,227.83,227.88,445800000.0
2007-08-29 02:20:00,227.89,227.95,227.88,227.91,504000000.0
2007-08-29 02:21:00,227.93,228.01,227.91,228.01,410600000.0
2007-08-29 02:22:00,228.01,228.01,227.88,227.93,932400000.0
2007-08-29 02:23:00,227.93,227.96,227.91,227.92,374900000.0
2007-08-29 02:24:00,227.92,228.0,227.92,227.95,478400000.0
2007-08-29 02:25:00,227.95,227.99,227.9,227.99,873400000.0
2007-08-29 02:26:00,228.0,228.08,227.98,228.05,941600002.0
2007-08-29 02:27:00,228.05,228.07,227.89,228.04,1262299999.0
2007-08-29 02:28:00,228.04,228.07,228.03,228.04,603299996.0
2007-08-29 02:29:00,228.06,228.07,228.01,228.07,497700001.0
2007-08-29 02:30:00,228.07,228.12,228.04,228.1,705400000.0
2007-08-29 02:31:00,228.09,228.14,228.07,228.13,538200004.0
2007-08-29 02:32:00,228.13,228.2,228.12,228.2,993700000.0
2007-08-29 02:33:00,228.2,228.28,228.14,228.16,814200000.0
2007-08-29 02:34:00,228.15,228.21,228.15,228.2,389800000.0
2007-08-29 02:35:00,228.2,228.21,228.14,228.15,437899998.0
2007-08-29 02:36:00,228.15,228.22,228.12,228.12,807699999.0
2007-08-29 02:37:00,228.13,228.18,228.11,228.15,464800001.0
2007-08-29 02:38:00,228.16,228.18,228.09,228.1,670200000.0
2007-08-29 02:39:00,228.11,228.13,228.09,228.09,453100000.0
2007-08-29 02:40:00,228.09,228.09,228.0,228.04,263300000.0
2007-08-29 02:41:00,228.04,228.08,228.04,228.07,140800000.0
2007-08-29 02:42:00,228.07,228.135,228.05,228.13,571299996.0
2007-08-29 02:43:00,228.13,228.15,228.09,228.15,1053700004.0
2007-08-29 02:44:00,228.15,228.19,228.1,228.12,429400000.0
2007-08-29 02:45:00,228.11,228.13,228.1,228.12,167900000.0
2007-08-29 02:46:00,228.13,228.16,228.11,228.16,415400000.0
2007-08-29 02:47:00,228.16,228.19,228.12,228.17,622600001.0
2007-08-29 02:48:00,228.17,228.17,228.13,228.17,311600000.0
2007-08-29 02:49:00,228.16,228.17,228.12,228.14,192900000.0
2007-08-29 02:50:00,228.14,228.15,228.14,228.14,200300000.0
2007-08-29 02:51:00,228.14,228.16,228.07,228.09,424399999.0
2007-08-29 02:52:00,228.09,228.09,228.0,228.05,631100001.0
2007-08-29 02:53:00,228.05,228.05,227.93,227.96,561000001.0
2007-08-29 02:54:00,227.96,227.98,227.89,227.95,419399998.0
2007-08-29 02:55:00,227.95,228.05,227.92,228.05,1175500001.0
2007-08-29 02:56:00,228.04,228.11,227.97,228.11,1207899995.0
2007-08-29 02:57:00,228.12,228.12,228.03,228.03,457500000.0
2007-08-29 02:58:00,228.04,228.06,228.0,228.04,396600001.0
2007-08-29 02:59:00,228.04,228.04,228.04,228.04,6400000.0
2007-08-29 03:00:00,228.04,228.04,227.93,227.94,227800000.0
2007-08-29 03:01:00,227.93,227.97,227.89,227.93,366500000.0
2007-08-29 03:02:00,227.93,228.01,227.92,227.96,665500002.0
2007-08-29 03:03:00,227.95,227.96,227.92,227.93,239600000.0
2007-08-29 03:04:00,227.93,227.97,227.93,227.94,305700000.0
2007-08-29 03:05:00,227.94,227.95,227.93,227.93,288300000.0
2007-08-29 03:06:00,227.93,227.97,227.9,227.9,391500000.0
2007-08-29 03:07:00,227.9,227.95,227.9,227.94,296100000.0
2007-08-29 03:08:00,227.94,227.94,227.86,227.93,235200000.0
2007-08-29 03:09:00,227.93,227.93,227.83,227.86,355799998.0
2007-08-29 03:10:00,227.87,227.9,227.84,227.9,211699998.0
2007-08-29 03:11:00,227.89,227.94,227.88,227.92,251000000.0
2007-08-29 03:12:00,227.92,227.92,227.85,227.86,204200000.0
2007-08-29 03:13:00,227.86,227.86,227.785,227.81,442899999.0
2007-08-29 03:14:00,227.81,227.83,227.75,227.77,355100000.0
2007-08-29 03:15:00,227.76,227.8,227.67,227.69,574500000.0
2007-08-29 03:16:00,227.69,227.76,227.69,227.72,571800000.0
2007-08-29 03:17:00,227.73,227.74,227.6,227.6,562099999.0
2007-08-29 03:18:00,227.6,227.66,227.57,227.66,706799999.0
2007-08-29 03:19:00,227.65,227.66,227.59,227.635,347200000.0
2007-08-29 03:20:00,227.635,227.635,227.42,227.45,1190600001.0
2007-08-29 03:21:00,227.45,227.535,227.44,227.52,527900000.0
2007-08-29 03:22:00,227.52,227.52,227.42,227.45,612500000.0
2007-08-29 03:23:00,227.45,227.55,227.42,227.55,616700000.0
2007-08-29 03:24:00,227.55,227.57,227.5,227.52,614800003.0
2007-08-29 03:25:00,227.52,227.55,227.47,227.55,371100000.0
2007-08-29 03:26:00,227.55,227.55,227.49,227.54,436900002.0
2007-08-29 03:27:00,227.54,227.78,227.515,227.78,902300005.0
2007-08-29 03:28:00,227.78,227.8,227.73,227.76,1211900008.0
2007-08-29 03:29:00,227.77,227.78,227.75,227.77,593500000.0
2007-08-29 03:30:00,227.78,227.8,227.71,227.8,809099998.0
2007-08-29 03:31:00,227.8,227.81,227.68,227.7,636600000.0
2007-08-29 03:32:00,227.7,227.73,227.69,227.7,458200001.0
2007-08-29 03:33:00,227.7,227.73,227.66,227.66,653000000.0
2007-08-29 03:34:00,227.66,227.72,227.625,227.72,503500000.0
2007-08-29 03:35:00,227.73,227.8,227.73,227.77,953800000.0
2007-08-29 03:36:00,227.77,227.79,227.73,227.78,505400000.0
2007-08-29 03:37:00,227.78,227.88,227.78,227.81,770800000.0
2007-08-29 03:38:00,227.82,227.9,227.81,227.835,740100002.0
2007-08-29 03:39:00,227.85,227.88,227.835,227.88,522000000.0
2007-08-29 03:40:00,227.86,227.89,227.86,227.89,109700000.0
2007-08-29 03:41:00,227.89,227.91,227.88,227.9,259600000.0
2007-08-29 03:42:00,227.88,227.88,227.88,227.88,56700000.0
2007-08-29 03:43:00,227.87,227.87,227.85,227.87,239600000.0
2007-08-29 03:44:00,227.87,227.87,227.85,227.85,251400000.0
2007-08-29 03:45:00,227.85,227.88,227.84,227.88,536400000.0
2007-08-29 03:46:00,227.88,227.92,227.88,227.9,289400000.0
2007-08-29 03:47:00,227.9,227.93,227.89,227.92,434400000.0
2007-08-29 03:48:00,227.94,227.94,227.89,227.92,376500000.0
2007-08-29 03:49:00,227.92,227.98,227.91,227.95,467700000.0
2007-08-29 03:50:00,227.94,227.96,227.92,227.96,195200000.0
2007-08-29 03:51:00,227.96,227.97,227.9,227.96,257200001.0
2007-08-29 03:52:00,227.96,227.96,227.96,227.96,45000000.0
2007-08-29 03:53:00,227.96,227.96,227.93,227.96,244400000.0
2007-08-29 03:54:00,227.96,228.02,227.95,227.98,194400000.0
2007-08-29 03:55:00,227.98,227.98,227.94,227.96,278700000.0
2007-08-29 03:56:00,227.95,227.97,227.93,227.96,300500001.0
2007-08-29 03:57:00,227.95,227.95,227.875,227.91,705999998.0
2007-08-29 03:58:00,227.895,227.895,227.85,227.85,240200001.0
2007-08-29 03:59:00,227.85,227.9,227.77,227.77,542700000.0
2007-08-29 04:00:00,227.78,227.85,227.78,227.78,532700002.0
2007-08-29 04:01:00,227.79,227.79,227.7,227.74,814600006.0
2007-08-29 04:02:00,227.75,227.78,227.74,227.78,462400000.0
2007-08-29 04:03:00,227.79,227.88,227.78,227.88,692900001.0
2007-08-29 04:04:00,227.88,227.88,227.83,227.83,390200000.0
2007-08-29 04:05:00,227.83,227.83,227.775,227.8,467999999.0
2007-08-29 04:06:00,227.8,227.87,227.78,227.79,685899999.0
2007-08-29 04:07:00,227.78,227.81,227.75,227.78,1027699997.0
2007-08-29 04:08:00,227.77,227.81,227.75,227.8,630400001.0
2007-08-29 04:09:00,227.78,227.79,227.77,227.78,154700002.0
2007-08-29 04:10:00,227.78,227.83,227.78,227.8,533400001.0
2007-08-29 04:11:00,227.81,227.83,227.78,227.81,674200004.0
2007-08-29 04:12:00,227.82,227.87,227.8,227.86,485600000.0
2007-08-29 04:13:00,227.86,227.92,227.86,227.89,387800000.0
2007-08-29 04:14:00,227.89,227.89,227.84,227.85,222400000.0
2007-08-29 04:15:00,227.9,227.92,227.865,227.88,329000000.0
2007-08-29 04:16:00,227.88,227.88,227.82,227.82,257600000.0
2007-08-29 04:17:00,227.83,227.86,227.82,227.84,271200000.0
2007-08-29 04:18:00,227.84,227.84,227.82,227.82,137100000.0
2007-08-29 04:19:00,227.82,227.84,227.81,227.84,144000000.0
2007-08-29 04:20:00,227.84,227.88,227.82,227.86,307999999.0
2007-08-29 04:21:00,227.86,227.86,227.81,227.84,178600000.0
2007-08-29 04:22:00,227.84,227.86,227.785,227.82,563300000.0
2007-08-29 04:23:00,227.82,227.84,227.79,227.83,331900000.0
2007-08-29 04:24:00,227.82,227.84,227.77,227.81,453799999.0
2007-08-29 04:25:00,227.81,227.85,227.78,227.85,402000000.0
2007-08-29 04:26:00,227.86,227.88,227.83,227.86,262300000.0
2007-08-29 04:27:00,227.86,227.86,227.81,227.81,264300000.0
2007-08-29 04:28:00,227.82,227.9,227.82,227.86,383000000.0
2007-08-29 04:29:00,227.86,227.9,227.85,227.9,291500000.0
2007-08-29 04:30:00,227.9,227.98,227.88,227.96,475500001.0
2007-08-29 04:31:00,227.96,227.96,227.86,227.86,520500001.0
2007-08-29 04:32:00,227.86,227.86,227.78,227.83,628700000.0
2007-08-29 04:33:00,227.83,227.84,227.75,227.79,509000000.0
2007-08-29 04:34:00,227.77,227.82,227.77,227.78,257000000.0
2007-08-29 04:35:00,227.78,227.82,227.78,227.8,135200000.0
2007-08-29 04:36:00,227.8,227.83,227.8,227.81,85200000.0
2007-08-29 04:37:00,227.81,227.85,227.8,227.85,286500000.0
2007-08-29 04:38:00,227.85,227.91,227.84,227.88,433500000.0
2007-08-29 04:39:00,227.87,227.89,227.86,227.87,255500000.0
2007-08-29 04:40:00,227.87,227.93,227.87,227.91,490500001.0
2007-08-29 04:41:00,227.9,227.98,227.885,227.98,432800000.0
2007-08-29 04:42:00,227.98,227.98,227.895,227.905,353900002.0
2007-08-29 04:43:00,227.91,227.94,227.88,227.89,529400000.0
2007-08-29 04:44:00,227.89,227.95,227.88,227.925,479799999.0
2007-08-29 04:45:00,227.94,227.97,227.89,227.97,734300002.0
2007-08-29 04:46:00,227.97,228.0,227.95,228.0,447199999.0
2007-08-29 04:47:00,228.0,228.04,227.98,228.03,536500000.0
2007-08-29 04:48:00,228.03,228.03,227.98,228.02,281700000.0
2007-08-29 04:49:00,228.02,228.03,227.99,228.01,384900000.0
2007-08-29 04:50:00,228.0,228.03,227.99,228.02,502299999.0
2007-08-29 04:51:00,228.02,228.03,228.005,228.005,285700000.0
2007-08-29 04:52:00,228.02,228.04,228.005,228.03,338000001.0
2007-08-29 04:53:00,228.04,228.04,227.96,228.0,476200000.0
2007-08-29 04:54:00,228.0,228.0,227.95,227.98,149900000.0
2007-08-29 04:55:00,227.98,227.98,227.95,227.97,199000000.0
2007-08-29 04:56:00,227.97,228.02,227.95,227.96,420599998.0
2007-08-29 04:57:00,227.95,228.03,227.935,228.03,54000000.0
2007-08-29 04:58:00,228.03,228.04,228.02,228.02,51100000.0
2007-08-29 04:59:00,228.035,228.035,228.03,228.03,29800000.0
2007-08-29 05:00:00,228.035,228.035,227.96,227.97,164600000.0
2007-08-29 05:01:00,227.97,228.01,227.935,228.01,441900000.0
2007-08-29 05:02:00,228.01,228.04,227.98,227.99,191700000.0
2007-08-29 05:03:00,227.99,228.02,227.99,228.0,137400000.0
2007-08-29 05:04:00,228.01,228.01,227.98,227.98,31500000.0
2007-08-29 05:05:00,227.98,227.98,227.96,227.96,77200000.0
2007-08-29 05:06:00,227.96,227.96,227.94,227.94,75000000.0
2007-08-29 05:07:00,227.94,227.94,227.87,227.92,645500000.0
2007-08-29 05:08:00,227.92,227.985,227.92,227.98,742500002.0
2007-08-29 05:09:00,227.99,228.03,227.97,227.99,830599994.0
2007-08-29 05:10:00,227.99,228.02,227.97,227.97,874600000.0
2007-08-29 05:11:00,227.98,227.99,227.97,227.97,426300000.0
2007-08-29 05:12:00,227.97,228.0,227.945,227.995,810300000.0
2007-08-29 05:13:00,228.0,228.01,227.98,227.99,365800002.0
2007-08-29 05:14:00,227.99,228.03,227.99,228.03,162099999.0
2007-08-29 05:15:00,228.01,228.065,228.0,228.065,459600002.0
2007-08-29 05:16:00,228.065,228.065,228.01,228.03,420399999.0
2007-08-29 05:17:00,228.02,228.04,227.99,228.01,403500001.0
2007-08-29 05:18:00,228.01,228.06,228.0,228.06,264000000.0
2007-08-29 05:19:00,228.05,228.13,228.04,228.13,436100001.0
2007-08-29 05:20:00,228.13,228.16,228.13,228.16,352000000.0
2007-08-29 05:21:00,228.14,228.17,228.13,228.16,262800000.0
2007-08-29 05:22:00,228.16,228.18,228.12,228.15,279600000.0
2007-08-29 05:23:00,228.14,228.14,228.07,228.07,212100000.0
2007-08-29 05:24:00,228.075,228.1,228.075,228.1,33100000.0
2007-08-29 05:25:00,228.1,228.1,228.03,228.03,441300000.0
2007-08-29 05:26:00,228.04,228.04,228.04,228.04,32800000.0
2007-08-29 05:27:00,228.04,228.11,228.04,228.09,155600000.0
2007-08-29 05:28:00,228.1,228.15,228.07,228.15,221700000.0
2007-08-29 05:29:00,228.15,228.2,228.12,228.18,576700001.0
2007-08-29 05:30:00,228.18,228.22,228.16,228.18,804900003.0
2007-08-29 05:31:00,228.18,228.2,228.17,228.19,343000001.0
2007-08-29 05:32:00,228.19,228.2,228.16,228.16,358900000.0
2007-08-29 05:33:00,228.16,228.18,228.12,228.17,313100000.0
2007-08-29 05:34:00,228.17,228.17,228.12,228.15,480800000.0
2007-08-29 05:35:00,228.15,228.16,228.13,228.14,182300000.0
2007-08-29 05:36:00,228.13,228.14,228.115,228.14,234499998.0
2007-08-29 05:37:00,228.14,228.16,228.09,228.15,794499999.0
2007-08-29 05:38:00,228.14,228.17,228.1,228.1,872799999.0
2007-08-29 05:39:00,228.1,228.11,228.07,228.1,473900000.0
2007-08-29 05:40:00,228.1,228.11,228.065,228.11,150800000.0
2007-08-29 05:41:00,228.11,228.16,228.09,228.105,319000000.0
2007-08-29 05:42:00,228.1,228.15,228.09,228.15,218500002.0
2007-08-29 05:43:00,228.15,228.19,228.12,228.17,384100000.0
2007-08-29 05:44:00,228.17,228.2,228.17,228.17,120000000.0
2007-08-29 05:45:00,228.18,228.18,228.16,228.16,274000000.0
2007-08-29 05:46:00,228.16,228.16,228.11,228.14,329100000.0
2007-08-29 05:47:00,228.14,228.16,228.11,228.16,316200000.0
2007-08-29 05:48:00,228.16,228.16,228.08,228.12,334699999.0
2007-08-29 05:49:00,228.1,228.2,228.1,228.16,311900000.0
2007-08-29 05:50:00,228.18,228.2,228.18,228.18,137900000.0
2007-08-29 05:51:00,228.18,228.24,228.18,228.23,233500000.0
2007-08-29 05:52:00,228.23,228.37,228.23,228.36,412100000.0
2007-08-29 05:53:00,228.36,228.41,228.325,228.39,918000000.0
2007-08-29 05:54:00,228.39,228.52,228.385,228.52,582499999.0
2007-08-29 05:55:00,228.52,228.73,228.51,228.66,627199998.0
2007-08-29 05:56:00,228.65,228.78,228.61,228.76,1361200001.0
2007-08-29 05:57:00,228.76,228.79,228.66,228.66,819100000.0
2007-08-29 05:58:00,228.69,228.69,228.63,228.66,961000003.0
2007-08-29 05:59:00,228.66,228.75,228.66,228.73,1084000007.0
2007-08-29 06:00:00,228.73,228.76,228.63,228.66,824899999.0
2007-08-29 06:01:00,228.66,228.665,228.64,228.65,800599999.0
2007-08-29 06:02:00,228.65,228.67,228.63,228.67,641400000.0
2007-08-29 06:03:00,228.67,228.88,228.67,228.88,794300000.0
2007-08-29 06:04:00,228.89,229.16,228.87,229.125,1177999999.0
2007-08-29 06:05:00,229.16,229.27,229.1,229.185,1354000002.0
2007-08-29 06:06:00,229.18,229.2,228.995,229.03,1576000011.0
2007-08-29 06:07:00,229.03,229.14,228.98,229.14,1177699999.0
2007-08-29 06:08:00,229.13,229.34,229.13,229.25,1159400000.0
2007-08-29 06:09:00,229.25,229.38,229.16,229.22,1477600002.0
2007-08-29 06:10:00,229.205,229.24,229.12,229.17,882700000.0
2007-08-29 06:11:00,229.17,229.17,229.115,229.14,604700000.0
2007-08-29 06:12:00,229.16,229.37,229.14,229.27,1570999999.0
2007-08-29 06:13:00,229.27,229.32,229.23,229.32,902200000.0
2007-08-29 06:14:00,229.32,229.33,229.26,229.29,1222699996.0
2007-08-29 06:15:00,229.29,229.35,229.27,229.28,1038600000.0
2007-08-29 06:16:00,229.28,229.35,229.11,229.11,1122399998.0
2007-08-29 06:17:00,229.14,229.14,229.0,229.025,1792900000.0
2007-08-29 06:18:00,229.025,229.03,228.86,228.89,1849799994.0
2007-08-29 06:19:00,228.89,229.02,228.84,229.0,1309400001.0
2007-08-29 06:20:00,229.0,229.045,228.96,229.03,732600000.0
2007-08-29 06:21:00,229.03,229.07,228.95,229.005,1060900004.0
2007-08-29 06:22:00,229.0,229.025,228.88,228.9,1116799999.0
2007-08-29 06:23:00,228.91,228.93,228.88,228.9,498200001.0
2007-08-29 06:24:00,228.92,228.94,228.92,228.92,211800000.0
2007-08-29 06:25:00,228.92,228.98,228.9,228.96,413100000.0
2007-08-29 06:26:00,228.96,229.01,228.96,228.98,446800000.0
2007-08-29 06:27:00,228.98,229.0,228.94,228.94,166900000.0
2007-08-29 06:28:00,228.94,228.99,228.94,228.98,189900000.0
2007-08-29 06:29:00,229.0,229.13,229.0,229.09,707100000.0
2007-08-29 06:30:00,229.095,229.23,229.09,229.23,758299998.0
2007-08-29 06:31:00,229.23,229.26,229.21,229.21,387300000.0
2007-08-29 06:32:00,229.21,229.22,229.12,229.15,1301000001.0
2007-08-29 06:33:00,229.15,229.22,229.06,229.095,1543800008.0
2007-08-29 06:34:00,229.1,229.1,229.05,229.1,517200001.0
2007-08-29 06:35:00,229.1,229.11,229.08,229.08,229900000.0
2007-08-29 06:36:00,229.07,229.08,229.055,229.06,208900000.0
2007-08-29 06:37:00,229.08,229.125,229.05,229.09,495400000.0
2007-08-29 06:38:00,229.075,229.09,229.005,229.02,616900000.0
2007-08-29 06:39:00,229.02,229.02,228.94,228.94,195200000.0
2007-08-29 06:40:00,228.94,228.94,228.905,228.92,248400000.0
2007-08-29 06:41:00,228.92,228.93,228.87,228.87,438900000.0
2007-08-29 06:42:00,228.87,228.93,228.87,228.93,429500000.0
2007-08-29 06:43:00,228.93,228.97,228.93,228.95,219900000.0
2007-08-29 06:44:00,228.95,228.99,228.95,228.99,345900000.0
2007-08-29 06:45:00,228.99,229.07,228.97,229.07,214400000.0
2007-08-29 06:46:00,229.07,229.07,229.0,229.035,417500000.0
2007-08-29 06:47:00,229.05,229.21,229.05,229.2,691300000.0
2007-08-29 06:48:00,229.2,229.2,229.13,229.15,702100000.0
2007-08-29 06:49:00,229.16,229.17,229.11,229.11,372600001.0
2007-08-29 06:50:00,229.11,229.11,229.06,229.06,215900000.0
2007-08-29 06:51:00,229.06,229.06,229.04,229.04,164300000.0
2007-08-29 06:52:00,229.025,229.025,228.985,229.0,286500000.0
2007-08-29 06:53:00,228.995,229.0,228.96,228.97,376100001.0
2007-08-29 06:54:00,228.97,229.02,228.95,229.0,289300000.0
2007-08-29 06:55:00,228.99,229.02,228.985,229.0,106500000.0
2007-08-29 06:56:00,229.0,229.06,228.975,229.06,398200001.0
2007-08-29 06:57:00,229.06,229.08,229.06,229.08,97200000.0
2007-08-29 06:58:00,229.08,229.1,229.05,229.05,286100000.0
2007-08-29 06:59:00,229.05,229.1,229.005,229.09,768700001.0
2007-08-29 07:00:00,229.09,229.09,228.97,229.01,437400000.0
2007-08-29 07:01:00,229.005,229.03,229.0,229.03,144500000.0
2007-08-29 07:02:00,229.03,229.03,229.0,229.02,170500000.0
2007-08-29 07:03:00,229.05,229.05,229.02,229.035,64200000.0
2007-08-29 07:04:00,229.035,229.06,229.025,229.06,70500000.0
2007-08-29 07:05:00,229.06,229.08,229.035,229.065,204200000.0
2007-08-29 07:06:00,229.065,229.09,229.035,229.05,202200000.0
2007-08-29 07:07:00,229.04,229.05,229.015,229.02,237400000.0
2007-08-29 07:08:00,229.02,229.05,229.01,229.05,159700000.0
2007-08-29 07:09:00,229.05,229.05,228.99,229.02,394500000.0
2007-08-29 07:10:00,229.045,229.05,228.97,228.97,393900000.0
2007-08-29 07:11:00,228.97,228.99,228.97,228.98,82400000.0
2007-08-29 07:12:00,228.98,229.01,228.98,228.98,176700000.0
2007-08-29 07:13:00,228.98,229.0,228.96,228.97,155100000.0
2007-08-29 07:14:00,228.96,228.96,228.915,228.93,650900000.0
2007-08-29 07:15:00,228.93,228.95,228.91,228.92,752600000.0
2007-08-29 07:16:00,228.91,228.94,228.91,228.94,335899999.0
2007-08-29 07:17:00,228.94,228.945,228.91,228.94,492400000.0
2007-08-29 07:18:00,228.96,228.96,228.935,228.94,398900000.0
2007-08-29 07:19:00,228.94,228.96,228.94,228.95,111000000.0
2007-08-29 07:20:00,228.945,228.97,228.945,228.96,304000000.0
2007-08-29 07:21:00,228.96,228.97,228.91,228.94,558299995.0
2007-08-29 07:22:00,228.94,229.02,228.92,228.97,754399987.0
2007-08-29 07:23:00,228.97,229.0,228.965,228.985,523899999.0
2007-08-29 07:24:00,228.985,229.0,228.945,228.96,584300001.0
2007-08-29 07:25:00,228.96,228.97,228.95,228.95,160900000.0
2007-08-29 07:26:00,228.96,229.07,228.96,229.07,478600000.0
2007-08-29 07:27:00,229.07,229.07,228.965,229.0,1158300000.0
2007-08-29 07:28:00,229.0,229.02,229.0,229.015,202600000.0
2007-08-29 07:29:00,229.02,229.07,229.02,229.05,675100001.0
2007-08-29 07:30:00,229.05,229.07,229.04,229.04,110400000.0
2007-08-29 07:31:00,229.03,229.05,229.0,229.0,346800000.0
2007-08-29 07:32:00,229.01,229.02,228.98,228.98,342600000.0
2007-08-29 07:33:00,228.99,229.0,228.94,228.965,868700001.0
2007-08-29 07:34:00,228.97,229.01,228.965,229.01,371500000.0
2007-08-29 07:35:00,229.02,229.03,228.96,228.98,702300000.0
2007-08-29 07:36:00,228.97,228.98,228.93,228.93,970200000.0
2007-08-29 07:37:00,228.95,228.97,228.91,228.94,903100002.0
2007-08-29 07:38:00,228.95,228.97,228.9,228.94,1281199998.0
2007-08-29 07:39:00,228.95,228.985,228.9,228.905,707600001.0
2007-08-29 07:40:00,228.91,228.93,228.9,228.9,244200002.0
2007-08-29 07:41:00,228.9,228.9,228.85,228.85,338500000.0
2007-08-29 07:42:00,228.85,228.85,228.81,228.83,925900006.0
2007-08-29 07:43:00,228.83,228.83,228.755,228.755,1334199997.0
2007-08-29 07:44:00,228.77,228.78,228.69,228.705,738500001.0
2007-08-29 07:45:00,228.705,228.74,228.7,228.74,736599992.0
2007-08-29 07:46:00,228.73,228.74,228.58,228.63,1046599999.0
2007-08-29 07:47:00,228.64,228.64,228.53,228.58,2085500001.0
2007-08-29 07:48:00,228.58,228.58,228.51,228.52,757300000.0
2007-08-29 07:49:00,228.52,228.55,228.5,228.54,629899997.0
2007-08-29 07:50:00,228.54,228.58,228.525,228.58,335100000.0
2007-08-29 07:51:00,228.58,228.615,228.55,228.55,606299999.0
2007-08-29 07:52:00,228.56,228.56,228.51,228.52,1262200001.0
2007-08-29 07:53:00,228.52,228.54,228.465,228.51,1272999999.0
2007-08-29 07:54:00,228.51,228.57,228.5,228.57,942399997.0
2007-08-29 07:55:00,228.565,228.57,228.54,228.55,1281100000.0
2007-08-29 07:56:00,228.55,228.55,228.42,228.42,676200000.0
2007-08-29 07:57:00,228.42,228.5,228.41,228.48,1478899999.0
2007-08-29 07:58:00,228.49,228.53,228.48,228.5,1618600005.0
2007-08-29 07:59:00,228.5,228.55,228.48,228.515,1195199997.0
2007-08-29 08:00:00,228.505,228.53,228.44,228.45,550400001.0
2007-08-29 08:01:00,228.45,228.49,228.43,228.46,851500003.0
2007-08-29 08:02:00,228.46,228.52,228.44,228.48,610500001.0
2007-08-29 08:03:00,228.47,228.52,228.45,228.52,443800001.0
2007-08-29 08:04:00,228.52,228.57,228.5,228.55,268000000.0
2007-08-29 08:05:00,228.54,228.57,228.51,228.55,557900001.0
2007-08-29 08:06:00,228.55,228.59,228.55,228.55,395400000.0
2007-08-29 08:07:00,228.55,228.58,228.54,228.58,143700000.0
2007-08-29 08:08:00,228.58,228.58,228.53,228.53,127300000.0
2007-08-29 08:09:00,228.53,228.55,228.53,228.53,202400000.0
2007-08-29 08:10:00,228.53,228.57,228.53,228.55,495000000.0
2007-08-29 08:11:00,228.56,228.63,228.56,228.56,975399998.0
2007-08-29 08:12:00,228.56,228.64,228.56,228.62,638799998.0
2007-08-29 08:13:00,228.62,228.65,228.585,228.61,654600000.0
2007-08-29 08:14:00,228.61,228.61,228.57,228.59,402900000.0
2007-08-29 08:15:00,228.59,228.63,228.55,228.61,576600000.0
2007-08-29 08:16:00,228.62,228.64,228.6,228.61,366400004.0
2007-08-29 08:17:00,228.63,228.96,228.62,228.84,1203600001.0
2007-08-29 08:18:00,228.85,228.93,228.8,228.82,1817499999.0
2007-08-29 08:19:00,228.84,228.96,228.84,228.91,712000000.0
2007-08-29 08:20:00,228.91,229.12,228.86,229.11,1946800001.0
2007-08-29 08:21:00,229.11,229.17,229.07,229.14,1312900001.0
2007-08-29 08:22:00,229.14,229.14,229.08,229.1,746000000.0
2007-08-29 08:23:00,229.1,229.13,229.07,229.09,879000002.0
2007-08-29 08:24:00,229.09,229.17,229.02,229.12,1673700005.0
2007-08-29 08:25:00,229.12,229.13,229.08,229.1,1258699994.0
2007-08-29 08:26:00,229.1,229.17,229.07,229.09,1467200003.0
2007-08-29 08:27:00,229.1,229.14,229.05,229.115,1680200002.0
2007-08-29 08:28:00,229.115,229.15,228.99,229.07,1656700011.0
2007-08-29 08:29:00,229.07,229.07,228.98,228.99,913800001.0
2007-08-29 08:30:00,228.98,229.03,228.9,228.96,1059399996.0
2007-08-29 08:31:00,228.96,229.08,228.94,229.07,2089800005.0
2007-08-29 08:32:00,229.06,229.13,229.01,229.05,1574499993.0
2007-08-29 08:33:00,229.06,229.06,228.93,228.93,1574499993.0
2007-08-29 08:34:00,228.92,228.94,228.78,228.87,1599100003.0
2007-08-29 08:35:00,228.86,229.0,228.83,228.96,1599100003.0
2007-08-29 08:36:00,228.94,228.96,228.88,228.93,993500000.0
2007-08-29 08:37:00,228.94,229.07,228.93,229.07,1809199998.0
2007-08-29 08:38:00,228.92,229.05,228.92,229.05,1445300007.0
2007-08-29 08:39:00,229.03,229.09,228.99,229.06,1445300007.0
2007-08-29 08:40:00,229.07,229.24,229.04,229.06,1445300007.0
2007-08-29 08:41:00,229.05,229.14,229.0,229.05,1445300007.0
2007-08-29 08:42:00,229.04,229.07,228.9,228.92,1445300007.0
2007-08-29 08:43:00,228.92,229.06,228.92,229.02,1492500002.0
2007-08-29 08:44:00,229.02,229.03,228.99,229.01,767800002.0
2007-08-29 08:45:00,229.01,229.06,228.975,229.06,1360000003.0
2007-08-29 08:46:00,229.06,229.07,229.02,229.04,950599998.0
2007-08-29 08:47:00,229.04,229.06,229.0,229.06,1492300004.0
2007-08-29 08:48:00,229.06,229.07,229.0,229.03,1269400001.0
2007-08-29 08:49:00,229.04,229.11,229.03,229.06,1951199998.0
2007-08-29 08:50:00,229.06,229.06,229.02,229.03,786700000.0
2007-08-29 08:51:00,229.02,229.05,228.96,229.025,1739699988.0
2007-08-29 08:52:00,229.025,229.08,229.01,229.05,1770299999.0
2007-08-29 08:53:00,229.04,229.09,228.98,228.99,1441699984.0
2007-08-29 08:54:00,228.99,229.0,228.95,228.99,1195099999.0
2007-08-29 08:55:00,228.99,229.01,228.88,228.905,1425599869.0
2007-08-29 08:56:00,228.9,228.93,228.82,228.9,1356200004.0
2007-08-29 08:57:00,228.9,228.9,228.75,228.84,729300001.0
2007-08-29 08:58:00,228.85,228.86,228.77,228.79,1081899995.0
2007-08-29 08:59:00,228.79,228.8,228.62,228.62,1581300001.0
2007-08-29 09:00:00,228.64,228.7,228.59,228.66,1108499999.0
2007-08-29 09:01:00,228.68,228.7,228.58,228.59,1108499999.0
2007-08-29 09:02:00,228.56,228.62,228.46,228.5,2025300002.0
2007-08-29 09:03:00,228.49,228.53,228.33,228.33,2025300002.0
2007-08-29 09:04:00,228.34,228.41,228.27,228.35,2025300002.0
2007-08-29 09:05:00,228.37,228.46,228.35,228.44,2025300002.0
2007-08-29 09:06:00,228.45,228.495,228.445,228.49,914899998.0
2007-08-29 09:07:00,228.5,228.52,228.43,228.52,1593087499.0
2007-08-29 09:08:00,228.52,228.53,228.49,228.525,759300000.0
2007-08-29 09:09:00,228.53,228.54,228.42,228.42,1865400000.0
2007-08-29 09:10:00,228.42,228.47,228.39,228.43,1865400000.0
2007-08-29 09:11:00,228.43,228.52,228.42,228.52,918300001.0
2007-08-29 09:12:00,228.52,228.62,228.49,228.57,1263000001.0
2007-08-29 09:13:00,228.58,228.645,228.56,228.61,1263000001.0
2007-08-29 09:14:00,228.63,228.69,228.57,228.64,1439499992.0
2007-08-29 09:15:00,228.64,228.69,228.6,228.6,1119199982.0
2007-08-29 09:16:00,228.6,228.65,228.58,228.65,1413399999.0
2007-08-29 09:17:00,228.65,228.65,228.58,228.59,1271000001.0
2007-08-29 09:18:00,228.58,228.64,228.54,228.63,1872199996.0
2007-08-29 09:19:00,228.63,228.74,228.63,228.71,1872199996.0
2007-08-29 09:20:00,228.71,228.83,228.71,228.81,1703999988.0
2007-08-29 09:21:00,228.82,228.89,228.8,228.89,1605599995.0
2007-08-29 09:22:00,228.88,229.08,228.87,228.96,2094800002.0
2007-08-29 09:23:00,228.97,229.18,228.96,229.02,2094800002.0
2007-08-29 09:24:00,229.0,229.09,228.98,229.0,2094800002.0
2007-08-29 09:25:00,229.03,229.14,229.02,229.12,2094800002.0
2007-08-29 09:26:00,229.12,229.16,229.085,229.105,1993100000.0
2007-08-29 09:27:00,229.11,229.14,229.07,229.14,1509999991.0
2007-08-29 09:28:00,229.14,229.22,229.08,229.22,1440100000.0
2007-08-29 09:29:00,229.18,229.35,229.18,229.34,1674962492.0
2007-08-29 09:30:00,229.35,229.42,229.22,229.31,1674962492.0
2007-08-29 09:31:00,229.27,229.44,229.27,229.35,1674962492.0
2007-08-29 09:32:00,229.33,229.39,229.28,229.31,2140999999.0
2007-08-29 09:33:00,229.3,229.3,229.17,229.24,2140999999.0
2007-08-29 09:34:00,229.22,229.26,229.15,229.23,2140999999.0
2007-08-29 09:35:00,229.21,229.24,229.12,229.23,2140999999.0
2007-08-29 09:36:00,229.24,229.26,229.175,229.205,2140999999.0
2007-08-29 09:37:00,229.21,229.31,229.11,229.22,1055399997.0
2007-08-29 09:38:00,229.21,229.26,229.16,229.22,1055399997.0
2007-08-29 09:39:00,229.23,229.25,229.2,229.24,1055399997.0
2007-08-29 09:40:00,229.24,229.28,229.09,229.095,2035099996.0
2007-08-29 09:41:00,229.075,229.13,229.05,229.07,1433549991.0
2007-08-29 09:42:00,229.08,229.11,229.05,229.09,935300004.0
2007-08-29 09:43:00,229.09,229.26,229.09,229.21,1345399999.0
2007-08-29 09:44:00,229.21,229.23,229.17,229.19,1967299996.0
2007-08-29 09:45:00,229.2,229.22,229.02,229.02,2099800004.0
2007-08-29 09:47:00,229.06,229.12,229.0,229.1,2099800004.0
2007-08-29 09:48:00,229.09,229.16,229.09,229.11,1409500001.0
2007-08-29 09:49:00,229.11,229.24,229.11,229.18,1244800004.0
2007-08-29 09:50:00,229.18,229.22,229.175,229.19,1326400002.0
2007-08-29 09:51:00,229.21,229.22,229.17,229.17,1359100015.0
2007-08-29 09:52:00,229.17,229.17,229.11,229.14,1835600003.0
2007-08-29 09:53:00,229.14,229.16,229.1,229.14,910700000.0
2007-08-29 09:54:00,229.14,229.19,229.13,229.16,649999998.0
2007-08-29 09:55:00,229.16,229.19,229.12,229.12,1407899998.0
2007-08-29 09:56:00,229.12,229.16,229.095,229.11,1060400005.0
2007-08-29 09:57:00,229.11,229.15,229.08,229.11,1552499996.0
2007-08-29 09:58:00,229.13,229.22,229.13,229.19,1276299994.0
2007-08-29 09:59:00,229.19,229.28,229.17,229.22,1638399991.0
2007-08-29 10:00:00,229.21,229.21,229.12,229.15,1464500006.0
2007-08-29 10:01:00,229.15,229.18,229.12,229.17,1590200007.0
2007-08-29 10:02:00,229.17,229.28,229.17,229.24,1411999996.0
2007-08-29 10:03:00,229.23,229.36,229.23,229.28,2016400009.0
2007-08-29 10:04:00,229.31,229.39,229.28,229.32,2016400009.0
2007-08-29 10:05:00,229.32,229.4,229.31,229.4,1556199997.0
2007-08-29 10:06:00,229.4,229.42,229.32,229.33,1976699990.0
2007-08-29 10:07:00,229.34,229.43,229.33,229.43,1229199999.0
2007-08-29 10:08:00,229.44,229.72,229.44,229.7,1934499993.0
2007-08-29 10:09:00,229.71,229.9,229.69,229.85,1934499993.0
2007-08-29 10:10:00,229.83,229.98,229.8,229.9,1934499993.0
2007-08-29 10:11:00,229.89,230.0,229.86,229.97,1934499993.0
2007-08-29 10:12:00,229.96,230.04,229.95,230.04,1934499993.0
2007-08-29 10:13:00,230.05,230.07,229.97,229.98,1934499993.0
2007-08-29 10:14:00,229.98,230.05,229.93,229.96,2002600010.0
2007-08-29 10:15:00,229.96,229.97,229.85,229.89,1190700001.0
2007-08-29 10:16:00,229.89,229.89,229.82,229.82,787500006.0
2007-08-29 10:17:00,229.81,229.85,229.78,229.79,1796900002.0
2007-08-29 10:18:00,229.8,229.8,229.61,229.68,1796900002.0
2007-08-29 10:19:00,229.68,229.69,229.605,229.63,1609599999.0
2007-08-29 10:20:00,229.63,229.67,229.62,229.62,925799993.0
2007-08-29 10:21:00,229.63,229.69,229.61,229.68,1013299999.0
2007-08-29 10:22:00,229.78,229.89,229.78,229.89,1417200005.0
2007-08-29 10:23:00,229.88,229.88,229.765,229.81,1417200005.0
2007-08-29 10:24:00,229.81,229.83,229.74,229.77,1517599996.0
2007-08-29 10:25:00,229.77,229.93,229.755,229.915,1428900013.0
2007-08-29 10:26:00,229.91,229.96,229.9,229.9,2117400001.0
2007-08-29 10:27:00,229.9,230.0,229.88,229.93,1401200000.0
2007-08-29 10:28:00,229.93,229.94,229.86,229.88,1715599999.0
2007-08-29 10:29:00,229.88,229.88,229.78,229.8,1032400002.0
2007-08-29 10:30:00,229.8,229.8,229.64,229.66,896299998.0
2007-08-29 10:31:00,229.66,229.74,229.63,229.72,1371499990.0
2007-08-29 10:32:00,229.72,229.73,229.665,229.67,1269499986.0
2007-08-29 10:33:00,229.67,229.7,229.64,229.64,606199998.0
2007-08-29 10:34:00,229.64,229.66,229.56,229.59,901699995.0
2007-08-29 10:35:00,229.59,229.72,229.59,229.72,1170300000.0
2007-08-29 10:36:00,229.72,229.745,229.62,229.65,1348299997.0
2007-08-29 10:37:00,229.65,229.7,229.62,229.65,1273000002.0
2007-08-29 10:38:00,229.67,229.67,229.55,229.59,1426999988.0
2007-08-29 10:39:00,229.6,229.63,229.575,229.61,1300899997.0
2007-08-29 10:40:00,229.61,229.64,229.58,229.59,1104299998.0
2007-08-29 10:41:00,229.59,229.625,229.59,229.6,1104700003.0
2007-08-29 10:42:00,229.605,229.64,229.55,229.55,1484499999.0
2007-08-29 10:43:00,229.56,229.59,229.49,229.5,1812453209.0
2007-08-29 10:44:00,229.5,229.54,229.47,229.54,1063599996.0
2007-08-29 10:45:00,229.53,229.55,229.5,229.53,1046000005.0
2007-08-29 10:46:00,229.53,229.55,229.505,229.54,674099994.0
2007-08-29 10:47:00,229.54,229.6,229.5,229.585,1096199991.0
2007-08-29 10:48:00,229.59,229.59,229.46,229.47,1259700002.0
2007-08-29 10:49:00,229.48,229.49,229.43,229.43,1013699995.0
2007-08-29 10:50:00,229.45,229.47,229.37,229.44,1546199994.0
2007-08-29 10:51:00,229.44,229.44,229.39,229.42,687099999.0
2007-08-29 10:52:00,229.43,229.48,229.4,229.41,1669300006.0
2007-08-29 10:53:00,229.41,229.43,229.32,229.36,1689599995.0
2007-08-29 10:54:00,229.35,229.38,229.25,229.3,1689599995.0
2007-08-29 10:55:00,229.32,229.36,229.3,229.32,1689599995.0
2007-08-29 10:56:00,229.32,229.38,229.32,229.375,1601699999.0
2007-08-29 10:57:00,229.38,229.43,229.34,229.37,1654900006.0
2007-08-29 10:58:00,229.37,229.49,229.35,229.49,1477499999.0
2007-08-29 10:59:00,229.49,229.57,229.47,229.57,1593700002.0
2007-08-29 11:00:00,229.57,229.67,229.47,229.65,2064000001.0
2007-08-29 11:01:00,229.65,229.75,229.64,229.71,2111700000.0
2007-08-29 11:02:00,229.71,229.75,229.64,229.7,1460399987.0
2007-08-29 11:03:00,229.69,229.74,229.66,229.67,1939799999.0
2007-08-29 11:04:00,229.67,229.74,229.65,229.68,1232899991.0
2007-08-29 11:05:00,229.65,229.83,229.63,229.79,979099998.0
2007-08-29 11:06:00,229.8,229.87,229.73,229.86,979099998.0
2007-08-29 11:07:00,229.87,229.88,229.815,229.82,979099998.0
2007-08-29 11:08:00,229.82,229.96,229.82,229.94,1605999999.0
2007-08-29 11:09:00,229.94,230.11,229.92,230.04,1727400001.0
2007-08-29 11:10:00,230.04,230.05,230.0,230.05,969799995.0
2007-08-29 11:11:00,230.04,230.07,230.02,230.03,1280199993.0
2007-08-29 11:12:00,230.04,230.09,230.03,230.06,1027499997.0
2007-08-29 11:13:00,230.05,230.08,230.02,230.07,1058399996.0
2007-08-29 11:14:00,230.07,230.18,230.04,230.16,1653099991.0
2007-08-29 11:15:00,230.17,230.2,230.14,230.19,1653099991.0
2007-08-29 11:16:00,230.19,230.21,230.1,230.13,1363999993.0
2007-08-29 11:17:00,230.12,230.15,230.1,230.12,1221100001.0
2007-08-29 11:18:00,230.12,230.14,230.08,230.12,1092900000.0
2007-08-29 11:19:00,230.12,230.135,230.06,230.09,2105899985.0
2007-08-29 11:20:00,230.09,230.15,230.08,230.13,1187999995.0
2007-08-29 11:21:00,230.13,230.17,230.11,230.13,940900000.0
2007-08-29 11:22:00,230.13,230.19,230.075,230.16,1782299991.0
2007-08-29 11:23:00,230.16,230.18,230.1,230.1,672799996.0
2007-08-29 11:24:00,230.12,230.12,230.07,230.1,1391699996.0
2007-08-29 11:25:00,230.09,230.17,230.09,230.16,1513099989.0
2007-08-29 11:26:00,230.16,230.28,230.16,230.25,1676600007.0
2007-08-29 11:27:00,230.24,230.43,230.24,230.39,1544100001.0
2007-08-29 11:28:00,230.39,230.57,230.36,230.53,1352500000.0
2007-08-29 11:29:00,230.53,230.56,230.48,230.51,1747500002.0
2007-08-29 11:30:00,230.51,230.52,230.4,230.5,2095599995.0
2007-08-29 11:31:00,230.51,230.55,230.465,230.54,2095599995.0
2007-08-29 11:32:00,230.5,230.58,230.46,230.55,2043299997.0
2007-08-29 11:33:00,230.54,230.61,230.48,230.58,2043299997.0
2007-08-29 11:34:00,230.62,230.91,230.59,230.91,2043299997.0
2007-08-29 11:35:00,230.9,230.92,230.81,230.86,2030399999.0
2007-08-29 11:36:00,230.85,230.89,230.81,230.83,2030399999.0
2007-08-29 11:37:00,230.85,230.87,230.76,230.83,2030399999.0
2007-08-29 11:38:00,230.87,230.91,230.81,230.83,2030399999.0
2007-08-29 11:39:00,230.83,230.83,230.71,230.73,1223799999.0
2007-08-29 11:40:00,230.73,230.78,230.655,230.78,1721000001.0
2007-08-29 11:41:00,230.78,230.81,230.71,230.71,1311100007.0
2007-08-29 11:42:00,230.71,230.74,230.67,230.72,1657200001.0
2007-08-29 11:43:00,230.72,230.79,230.68,230.71,957700000.0
2007-08-29 11:44:00,230.71,230.77,230.67,230.72,1086100000.0
2007-08-29 11:45:00,230.72,230.73,230.675,230.71,1021100001.0
2007-08-29 11:46:00,230.71,230.77,230.71,230.75,1687900006.0
2007-08-29 11:47:00,230.75,230.84,230.71,230.79,1580900005.0
2007-08-29 11:48:00,230.77,230.81,230.73,230.77,1618500010.0
2007-08-29 11:49:00,230.76,230.86,230.72,230.8,1702500002.0
2007-08-29 11:50:00,230.8,230.84,230.74,230.8,2063800009.0
2007-08-29 11:51:00,230.8,230.8,230.74,230.77,1296600003.0
2007-08-29 11:52:00,230.77,230.78,230.725,230.73,1803900001.0
2007-08-29 11:53:00,230.74,230.76,230.66,230.66,1604000002.0
2007-08-29 11:54:00,230.66,230.71,230.64,230.7,1297499999.0
2007-08-29 11:55:00,230.69,230.72,230.55,230.6,913099999.0
2007-08-29 11:56:00,230.62,230.66,230.49,230.49,913099999.0
2007-08-29 11:57:00,230.48,230.56,230.4,230.45,1724595050.0
2007-08-29 11:58:00,230.44,230.54,230.43,230.5,1724595050.0
2007-08-29 11:59:00,230.49,230.51,230.41,230.45,1724595050.0
2007-08-29 12:00:00,230.46,230.57,230.38,230.57,1724595050.0
2007-08-29 12:01:00,230.56,230.58,230.47,230.47,1724595050.0
2007-08-29 12:02:00,230.47,230.47,230.38,230.39,1181900000.0
2007-08-29 12:03:00,230.38,230.43,230.35,230.38,1731700004.0
2007-08-29 12:04:00,230.38,230.45,230.32,230.44,1797199999.0
2007-08-29 12:05:00,230.43,230.45,230.4,230.43,826300002.0
2007-08-29 12:06:00,230.43,230.47,230.41,230.46,1928500003.0
2007-08-29 12:07:00,230.45,230.47,230.32,230.36,1624598676.0
2007-08-29 12:08:00,230.36,230.39,230.33,230.36,1048799997.0
2007-08-29 12:09:00,230.36,230.38,230.33,230.37,846499995.0
2007-08-29 12:10:00,230.37,230.41,230.35,230.4,1245099995.0
2007-08-29 12:11:00,230.38,230.43,230.33,230.39,1064600004.0
2007-08-29 12:12:00,230.43,230.43,230.37,230.41,1064600004.0
2007-08-29 12:13:00,230.41,230.43,230.37,230.37,939199999.0
2007-08-29 12:14:00,230.37,230.41,230.36,230.36,991499995.0
2007-08-29 12:15:00,230.37,230.5,230.35,230.49,2123199986.0
2007-08-29 12:16:00,230.49,230.51,230.44,230.44,1004199999.0
2007-08-29 12:17:00,230.45,230.47,230.425,230.43,779299995.0
2007-08-29 12:18:00,230.43,230.44,230.35,230.4,1288599994.0
2007-08-29 12:19:00,230.4,230.41,230.39,230.39,227100000.0
2007-08-29 12:20:00,230.4,230.4,230.3,230.32,1409900001.0
2007-08-29 12:21:00,230.32,230.36,230.3,230.34,1782899994.0
2007-08-29 12:22:00,230.34,230.36,230.33,230.35,856900000.0
2007-08-29 12:23:00,230.35,230.42,230.35,230.38,1117299994.0
2007-08-29 12:24:00,230.37,230.49,230.37,230.48,797200000.0
2007-08-29 12:25:00,230.48,230.5,230.415,230.44,791600000.0
2007-08-29 12:26:00,230.45,230.56,230.45,230.54,1107700000.0
2007-08-29 12:27:00,230.53,230.7,230.53,230.65,975300000.0
2007-08-29 12:28:00,230.65,230.65,230.56,230.57,1120199999.0
2007-08-29 12:29:00,230.57,230.59,230.55,230.59,907300003.0
2007-08-29 12:30:00,230.58,230.78,230.58,230.76,1370399999.0
2007-08-29 12:31:00,230.76,231.06,230.75,231.06,1835687502.0
2007-08-29 12:32:00,231.06,231.08,230.98,230.99,563512500.0
2007-08-29 12:33:00,230.99,231.01,230.9,230.92,1226300005.0
2007-08-29 12:34:00,230.92,231.06,230.92,231.03,1543400002.0
2007-08-29 12:35:00,231.03,231.08,230.93,230.95,1556800001.0
2007-08-29 12:36:00,230.96,231.11,230.96,231.11,1556800001.0
2007-08-29 12:37:00,231.1,231.1,230.97,230.97,2132799999.0
2007-08-29 12:38:00,230.97,230.98,230.9,230.9,2132799999.0
2007-08-29 12:39:00,230.9,230.95,230.8,230.83,1652599997.0
2007-08-29 12:40:00,230.82,230.93,230.82,230.89,1372799997.0
2007-08-29 12:41:00,230.89,230.89,230.835,230.835,740200002.0
2007-08-29 12:42:00,230.835,230.88,230.83,230.85,797400000.0
2007-08-29 12:43:00,230.85,230.88,230.85,230.85,698100005.0
2007-08-29 12:44:00,230.85,230.9,230.8,230.88,915799997.0
2007-08-29 12:45:00,230.9,230.94,230.9,230.94,414200000.0
2007-08-29 12:46:00,230.94,230.96,230.92,230.95,981099994.0
2007-08-29 12:47:00,230.96,230.98,230.95,230.98,644899997.0
2007-08-29 12:48:00,230.98,231.03,230.94,230.98,787500002.0
2007-08-29 12:49:00,230.97,231.03,230.935,231.03,794499998.0
2007-08-29 12:50:00,231.03,231.03,230.96,230.96,461699999.0
2007-08-29 12:51:00,230.96,231.04,230.95,231.04,1961799987.0
2007-08-29 12:52:00,231.04,231.14,231.02,231.14,1110600001.0
2007-08-29 12:53:00,231.14,231.15,231.07,231.09,1007299997.0
2007-08-29 12:54:00,231.09,231.11,231.07,231.1,948999994.0
2007-08-29 12:55:00,231.1,231.21,231.08,231.21,1301100009.0
2007-08-29 12:56:00,231.21,231.33,231.17,231.32,1339750004.0
2007-08-29 12:57:00,231.32,231.69,231.32,231.61,804300000.0
2007-08-29 12:58:00,231.61,231.67,231.53,231.57,1253937498.0
2007-08-29 12:59:00,231.57,231.6,231.52,231.6,1914699999.0
2007-08-29 13:00:00,231.6,231.6,231.35,231.355,1379700002.0
2007-08-29 13:01:00,231.36,231.525,231.35,231.38,1716312505.0
2007-08-29 13:02:00,231.38,231.39,231.3,231.33,1511500000.0
2007-08-29 13:03:00,231.33,231.43,231.32,231.38,1504300000.0
2007-08-29 13:04:00,231.38,231.38,231.29,231.37,1148400003.0
2007-08-29 13:05:00,231.37,231.38,231.3,231.3,1262700005.0
2007-08-29 13:06:00,231.3,231.37,231.29,231.32,2052499992.0
2007-08-29 13:07:00,231.31,231.32,231.22,231.24,667400003.0
2007-08-29 13:08:00,231.21,231.3,231.2,231.28,858200000.0
2007-08-29 13:09:00,231.28,231.28,231.15,231.18,779975517.0
2007-08-29 13:10:00,231.18,231.24,231.12,231.2,980199999.0
2007-08-29 13:11:00,231.21,231.28,231.19,231.22,1178200002.0
2007-08-29 13:12:00,231.25,231.29,231.2,231.23,1815900001.0
2007-08-29 13:13:00,231.22,231.3,231.2,231.255,1122200000.0
2007-08-29 13:14:00,231.26,231.49,231.26,231.44,1792299999.0
2007-08-29 13:15:00,231.42,231.46,231.39,231.4,2143900000.0
2007-08-29 13:16:00,231.5,231.63,231.49,231.59,2143900000.0
2007-08-29 13:17:00,231.58,231.61,231.54,231.6,658900000.0
2007-08-29 13:18:00,231.6,231.6,231.5,231.53,1027899996.0
2007-08-29 13:19:00,231.5,231.52,231.35,231.4,1656499998.0
2007-08-29 13:20:00,231.39,231.41,231.31,231.33,1656499998.0
2007-08-29 13:21:00,231.33,231.43,231.29,231.43,1291800001.0
2007-08-29 13:22:00,231.43,231.46,231.26,231.28,1386700002.0
2007-08-29 13:23:00,231.27,231.29,231.22,231.22,1391400006.0
2007-08-29 13:24:00,231.22,231.23,231.17,231.21,1053100000.0
2007-08-29 13:25:00,231.21,231.3,231.18,231.28,1092199999.0
2007-08-29 13:26:00,231.28,231.33,231.24,231.33,653199998.0
2007-08-29 13:27:00,231.3,231.35,231.23,231.24,1837900001.0
2007-08-29 13:28:00,231.23,231.24,231.18,231.19,1026500001.0
2007-08-29 13:29:00,231.19,231.23,231.165,231.23,651299996.0
2007-08-29 13:30:00,231.22,231.24,231.19,231.19,779199996.0
2007-08-29 13:31:00,231.19,231.21,231.13,231.15,1513699995.0
2007-08-29 13:32:00,231.155,231.17,231.08,231.13,1366999999.0
2007-08-29 13:33:00,231.13,231.13,231.08,231.09,530899998.0
2007-08-29 13:34:00,231.09,231.16,231.09,231.14,755600000.0
2007-08-29 13:35:00,231.14,231.31,231.14,231.31,1795500002.0
2007-08-29 13:36:00,231.31,231.31,231.19,231.2,370300001.0
2007-08-29 13:37:00,231.2,231.25,231.17,231.2,1155899995.0
2007-08-29 13:38:00,231.2,231.26,231.19,231.25,585199998.0
2007-08-29 13:39:00,231.245,231.29,231.21,231.235,694899997.0
2007-08-29 13:40:00,231.24,231.28,231.205,231.22,1310600004.0
2007-08-29 13:41:00,231.22,231.26,231.2,231.26,482800000.0
2007-08-29 13:42:00,231.26,231.28,231.22,231.23,993000001.0
2007-08-29 13:43:00,231.23,231.25,231.21,231.22,925500000.0
2007-08-29 13:44:00,231.22,231.22,231.18,231.18,603299997.0
2007-08-29 13:45:00,231.18,231.21,231.08,231.12,1274599997.0
2007-08-29 13:46:00,231.12,231.16,231.07,231.16,706299999.0
2007-08-29 13:47:00,231.16,231.17,231.03,231.06,937500002.0
2007-08-29 13:48:00,231.055,231.09,230.97,230.99,1025999999.0
2007-08-29 13:49:00,230.99,231.03,230.88,230.88,494000001.0
2007-08-29 13:50:00,230.87,230.96,230.83,230.93,1169099999.0
2007-08-29 13:51:00,230.93,230.93,230.88,230.905,1821800000.0
2007-08-29 13:52:00,230.91,231.03,230.89,231.01,1184799992.0
2007-08-29 13:53:00,231.02,231.06,230.96,230.96,460699999.0
2007-08-29 13:54:00,230.96,230.98,230.92,230.94,903800004.0
2007-08-29 13:55:00,230.94,231.11,230.94,231.05,1212399992.0
2007-08-29 13:56:00,231.05,231.05,230.96,231.0,994200004.0
2007-08-29 13:57:00,230.99,231.03,230.98,231.0,1209900000.0
2007-08-29 13:58:00,230.995,231.11,230.975,231.075,1280800000.0
2007-08-29 13:59:00,231.08,231.16,231.075,231.16,2092599998.0
2007-08-29 14:00:00,231.16,231.21,231.15,231.21,1838200004.0
2007-08-29 14:01:00,231.21,231.26,231.16,231.16,1151599996.0
2007-08-29 14:02:00,231.155,231.18,231.09,231.115,1490799997.0
2007-08-29 14:03:00,231.12,231.14,231.065,231.1,769099999.0
2007-08-29 14:04:00,231.1,231.16,231.08,231.13,1479700004.0
2007-08-29 14:05:00,231.13,231.2,231.11,231.14,1071400008.0
2007-08-29 14:06:00,231.16,231.27,231.13,231.16,1316200001.0
2007-08-29 14:07:00,231.16,231.2,231.09,231.11,750000000.0
2007-08-29 14:08:00,231.12,231.16,231.12,231.15,637699994.0
2007-08-29 14:09:00,231.16,231.2,231.14,231.16,702599998.0
2007-08-29 14:10:00,231.16,231.18,231.12,231.14,1281200002.0
2007-08-29 14:11:00,231.14,231.17,231.12,231.12,647400000.0
2007-08-29 14:12:00,231.12,231.17,231.08,231.12,1079500000.0
2007-08-29 14:13:00,231.12,231.12,231.06,231.06,865500007.0
2007-08-29 14:14:00,231.06,231.06,231.01,231.05,868000000.0
2007-08-29 14:15:00,231.05,231.06,230.96,231.06,1079400001.0
2007-08-29 14:16:00,231.06,231.08,230.96,231.02,1666199995.0
2007-08-29 14:17:00,231.02,231.02,230.85,230.89,1070400002.0
2007-08-29 14:18:00,230.89,230.89,230.81,230.815,1027500000.0
2007-08-29 14:19:00,230.81,230.82,230.685,230.75,1875399997.0
2007-08-29 14:20:00,230.74,230.84,230.71,230.84,1635299995.0
2007-08-29 14:21:00,230.845,230.9,230.845,230.9,1372600001.0
2007-08-29 14:22:00,230.87,230.94,230.85,230.9,926399999.0
2007-08-29 14:23:00,230.9,230.9,230.835,230.87,926399999.0
2007-08-29 14:24:00,230.87,230.89,230.87,230.87,260000000.0
2007-08-29 14:25:00,230.87,230.89,230.8,230.8,568700002.0
2007-08-29 14:26:00,230.79,230.83,230.77,230.81,1607400000.0
2007-08-29 14:27:00,230.81,230.85,230.78,230.79,1316300001.0
2007-08-29 14:28:00,230.79,230.79,230.73,230.76,823299997.0
2007-08-29 14:29:00,230.75,230.77,230.7,230.7,1348500000.0
2007-08-29 14:30:00,230.695,230.78,230.69,230.78,813700001.0
2007-08-29 14:31:00,230.78,230.86,230.78,230.82,994299996.0
2007-08-29 14:32:00,230.82,230.86,230.81,230.85,1047999994.0
2007-08-29 14:33:00,230.85,230.87,230.83,230.85,1883500000.0
2007-08-29 14:34:00,230.84,230.86,230.82,230.83,1308799996.0
2007-08-29 14:35:00,230.84,230.92,230.835,230.875,1475299993.0
2007-08-29 14:36:00,230.88,230.96,230.875,230.94,1840999994.0
2007-08-29 14:37:00,230.925,230.97,230.92,230.94,989300000.0
2007-08-29 14:38:00,230.93,230.93,230.86,230.86,1053200002.0
2007-08-29 14:39:00,230.86,230.88,230.83,230.88,1780399997.0
2007-08-29 14:40:00,230.88,230.88,230.845,230.85,905399995.0
2007-08-29 14:41:00,230.85,230.93,230.85,230.92,664399999.0
2007-08-29 14:42:00,230.92,231.05,230.92,231.04,1092299998.0
2007-08-29 14:43:00,231.05,231.15,231.04,231.13,869700000.0
2007-08-29 14:44:00,231.14,231.2,231.14,231.16,1401400003.0
2007-08-29 14:45:00,231.16,231.265,231.16,231.22,1612600004.0
2007-08-29 14:46:00,231.22,231.33,231.22,231.28,1720500003.0
2007-08-29 14:47:00,231.27,231.28,231.18,231.2,1445799999.0
2007-08-29 14:48:00,231.175,231.18,231.13,231.16,1445799999.0
2007-08-29 14:49:00,231.16,231.17,231.1,231.14,2120099998.0
2007-08-29 14:50:00,231.14,231.17,231.13,231.17,422999997.0
2007-08-29 14:51:00,231.17,231.17,231.11,231.13,827600002.0
2007-08-29 14:52:00,231.14,231.15,231.09,231.15,1480199999.0
2007-08-29 14:53:00,231.13,231.17,231.06,231.08,1407599997.0
2007-08-29 14:54:00,231.1,231.14,231.06,231.09,1407599997.0
2007-08-29 14:55:00,231.09,231.15,231.09,231.12,804200000.0
2007-08-29 14:56:00,231.12,231.15,231.08,231.14,1134599999.0
2007-08-29 14:57:00,231.14,231.19,231.12,231.17,1142000002.0
2007-08-29 14:58:00,231.17,231.19,231.14,231.18,1333699999.0
2007-08-29 14:59:00,231.17,231.19,231.13,231.18,799100003.0
2007-08-29 15:00:00,231.19,231.215,231.16,231.19,1029399995.0
2007-08-29 15:01:00,231.19,231.22,231.16,231.21,814400000.0
2007-08-29 15:02:00,231.21,231.26,231.185,231.24,1123299996.0
2007-08-29 15:03:00,231.24,231.27,231.2,231.26,1137600004.0
2007-08-29 15:04:00,231.265,231.27,231.21,231.21,1273899997.0
2007-08-29 15:05:00,231.21,231.23,231.2,231.21,1222899999.0
2007-08-29 15:06:00,231.2,231.28,231.18,231.24,1060099998.0
2007-08-29 15:07:00,231.24,231.26,231.24,231.26,609199995.0
2007-08-29 15:08:00,231.26,231.305,231.235,231.25,904300003.0
2007-08-29 15:09:00,231.24,231.26,231.23,231.26,417600000.0
2007-08-29 15:10:00,231.26,231.31,231.24,231.255,768799998.0
2007-08-29 15:11:00,231.25,231.27,231.18,231.2,1642699997.0
2007-08-29 15:12:00,231.2,231.26,231.17,231.24,1576999998.0
2007-08-29 15:13:00,231.24,231.24,231.17,231.18,857800001.0
2007-08-29 15:14:00,231.18,231.19,231.11,231.15,917900002.0
2007-08-29 15:15:00,231.15,231.17,231.12,231.15,667100000.0
2007-08-29 15:16:00,231.15,231.16,231.12,231.16,406699998.0
2007-08-29 15:17:00,231.15,231.17,231.13,231.15,326000001.0
2007-08-29 15:18:00,231.15,231.17,231.15,231.15,547399993.0
2007-08-29 15:19:00,231.15,231.16,231.11,231.13,637099999.0
2007-08-29 15:20:00,231.135,231.26,231.135,231.245,1608099996.0
2007-08-29 15:21:00,231.245,231.25,231.185,231.24,1172100001.0
2007-08-29 15:22:00,231.24,231.37,231.23,231.34,1293299998.0
2007-08-29 15:23:00,231.34,231.41,231.32,231.38,1118412500.0
2007-08-29 15:24:00,231.38,231.51,231.37,231.48,1770562503.0
2007-08-29 15:25:00,231.48,231.53,231.46,231.49,984287504.0
2007-08-29 15:26:00,231.51,231.51,231.45,231.47,1706162500.0
2007-08-29 15:27:00,231.47,231.5,231.44,231.5,538500000.0
2007-08-29 15:28:00,231.5,231.6,231.485,231.55,1597200005.0
2007-08-29 15:29:00,231.55,231.59,231.49,231.5,1257300001.0
2007-08-29 15:30:00,231.5,231.59,231.44,231.58,1134100001.0
2007-08-29 15:31:00,231.58,231.84,231.57,231.8,1416500002.0
2007-08-29 15:32:00,231.79,231.83,231.715,231.73,1694500002.0
2007-08-29 15:33:00,231.73,231.73,231.56,231.7,571299999.0
2007-08-29 15:34:00,231.71,231.85,231.7,231.84,1560400004.0
2007-08-29 15:35:00,231.85,232.12,231.84,232.11,1753499997.0
2007-08-29 15:36:00,232.11,232.14,231.99,231.99,1582162503.0
2007-08-29 15:37:00,231.99,232.015,231.935,231.95,1491699997.0
2007-08-29 15:38:00,231.95,231.98,231.89,231.93,1239000001.0
2007-08-29 15:39:00,231.93,231.93,231.805,231.805,1217099999.0
2007-08-29 15:40:00,231.8,231.905,231.79,231.865,1021299999.0
2007-08-29 15:41:00,231.865,231.94,231.84,231.89,1624999992.0
2007-08-29 15:42:00,231.89,231.92,231.88,231.92,854299997.0
2007-08-29 15:43:00,231.92,231.95,231.76,231.76,1584000000.0
2007-08-29 15:44:00,231.76,231.8,231.735,231.74,1157500001.0
2007-08-29 15:45:00,231.74,231.82,231.67,231.7,1185012502.0
2007-08-29 15:46:00,231.71,231.74,231.53,231.54,1502099997.0
2007-08-29 15:47:00,231.54,231.64,231.48,231.57,1720199999.0
2007-08-29 15:48:00,231.58,231.61,231.54,231.59,1522899999.0
2007-08-29 15:49:00,231.59,231.77,231.585,231.73,1300500001.0
2007-08-29 15:50:00,231.73,231.77,231.64,231.665,1595600000.0
2007-08-29 15:51:00,231.66,231.66,231.55,231.61,1583699997.0
2007-08-29 15:52:00,231.61,231.675,231.61,231.64,1280199997.0
2007-08-29 15:53:00,231.64,231.67,231.58,231.65,1288400003.0
2007-08-29 15:54:00,231.65,231.66,231.59,231.65,1038800001.0
2007-08-29 15:55:00,231.64,231.65,231.52,231.525,528900000.0
2007-08-29 15:56:00,231.52,231.56,231.49,231.51,1547500009.0
2007-08-29 15:57:00,231.5,231.55,231.46,231.53,1740100000.0
2007-08-29 15:58:00,231.525,231.54,231.39,231.42,1659200001.0
2007-08-29 15:59:00,231.43,231.47,231.33,231.47,1859600004.0
2007-08-29 16:00:00,231.47,231.51,231.37,231.5,1880299998.0
2007-08-29 16:01:00,231.5,231.5,231.435,231.44,911300000.0
2007-08-29 16:02:00,231.45,231.49,231.395,231.43,1139499998.0
2007-08-29 16:03:00,231.43,231.51,231.43,231.475,401400000.0
2007-08-29 16:04:00,231.46,231.46,231.4,231.42,843600000.0
2007-08-29 16:05:00,231.42,231.425,231.325,231.345,1118899999.0
2007-08-29 16:06:00,231.35,231.39,231.26,231.39,1956900004.0
2007-08-29 16:07:00,231.395,231.405,231.34,231.37,1402699998.0
2007-08-29 16:08:00,231.37,231.375,231.33,231.34,1381300001.0
2007-08-29 16:09:00,231.34,231.35,231.27,231.28,1549600002.0
2007-08-29 16:10:00,231.28,231.34,231.255,231.31,1119200005.0
2007-08-29 16:11:00,231.31,231.31,231.25,231.28,665000002.0
2007-08-29 16:12:00,231.26,231.3,231.23,231.29,1145800007.0
2007-08-29 16:13:00,231.3,231.3,231.225,231.24,1346100001.0
2007-08-29 16:14:00,231.24,231.24,231.04,231.04,1445800005.0
2007-08-29 16:15:00,231.06,231.14,231.03,231.13,1164100000.0
2007-08-29 16:16:00,231.14,231.16,231.09,231.16,946699998.0
2007-08-29 16:17:00,231.17,231.235,231.17,231.21,852400000.0
2007-08-29 16:18:00,231.21,231.21,231.15,231.16,829000001.0
2007-08-29 16:19:00,231.16,231.29,231.16,231.25,517900000.0
2007-08-29 16:20:00,231.27,231.47,231.25,231.47,1923099999.0
2007-08-29 16:21:00,231.47,231.57,231.45,231.535,1884700001.0
2007-08-29 16:22:00,231.52,231.64,231.5,231.59,1271000000.0
2007-08-29 16:23:00,231.59,231.61,231.53,231.54,658500000.0
2007-08-29 16:24:00,231.54,231.62,231.51,231.56,508200000.0
2007-08-29 16:25:00,231.56,231.57,231.52,231.52,998700002.0
2007-08-29 16:26:00,231.52,231.53,231.4,231.4,929700000.0
2007-08-29 16:27:00,231.41,231.46,231.395,231.415,1054099997.0
2007-08-29 16:28:00,231.41,231.425,231.38,231.39,1051499999.0
2007-08-29 16:29:00,231.39,231.41,231.34,231.41,997299999.0
2007-08-29 16:30:00,231.415,231.42,231.34,231.38,794399998.0
2007-08-29 16:31:00,231.38,231.42,231.33,231.41,738499997.0
2007-08-29 16:32:00,231.41,231.44,231.27,231.3,1379500001.0
2007-08-29 16:33:00,231.3,231.33,231.23,231.28,1673999993.0
2007-08-29 16:34:00,231.28,231.28,231.21,231.23,589300000.0
2007-08-29 16:35:00,231.23,231.27,231.22,231.23,853599999.0
2007-08-29 16:36:00,231.235,231.24,231.17,231.17,1216999996.0
2007-08-29 16:37:00,231.17,231.245,231.15,231.23,592899999.0
2007-08-29 16:38:00,231.23,231.305,231.22,231.285,630200000.0
2007-08-29 16:39:00,231.285,231.31,231.215,231.25,1335800010.0
2007-08-29 16:40:00,231.25,231.3,231.25,231.29,648400000.0
2007-08-29 16:41:00,231.29,231.515,231.29,231.48,920600004.0
2007-08-29 16:42:00,231.47,231.5,231.4,231.45,1273099997.0
2007-08-29 16:43:00,231.45,231.5,231.43,231.46,937699997.0
2007-08-29 16:44:00,231.46,231.53,231.43,231.53,661200002.0
2007-08-29 16:45:00,231.53,231.53,231.46,231.46,601100001.0
2007-08-29 16:46:00,231.45,231.535,231.44,231.475,2053899999.0
2007-08-29 16:47:00,231.48,231.48,231.44,231.47,876900000.0
2007-08-29 16:48:00,231.48,231.605,231.48,231.55,1171599999.0
2007-08-29 16:49:00,231.55,231.55,231.425,231.5,983900000.0
2007-08-29 16:50:00,231.5,231.5,231.4,231.4,714799996.0
2007-08-29 16:51:00,231.4,231.44,231.39,231.415,513999998.0
2007-08-29 16:52:00,231.41,231.57,231.4,231.51,976500001.0
2007-08-29 16:53:00,231.52,231.57,231.49,231.57,1841599983.0
2007-08-29 16:54:00,231.57,231.73,231.56,231.72,1878900001.0
2007-08-29 16:55:00,231.72,231.755,231.67,231.75,1619799997.0
2007-08-29 16:56:00,231.765,231.85,231.76,231.85,703800001.0
2007-08-29 16:57:00,231.85,231.87,231.77,231.83,1585000004.0
2007-08-29 16:58:00,231.82,231.9,231.79,231.89,1510900003.0
2007-08-29 16:59:00,231.89,231.91,231.75,231.8,1283200001.0
2007-08-29 17:00:00,231.8,231.83,231.74,231.8,1739400004.0
2007-08-29 17:01:00,231.78,231.91,231.76,231.89,1589900001.0
2007-08-29 17:02:00,231.93,232.33,231.92,232.26,1589900001.0
2007-08-29 17:03:00,232.25,232.37,232.22,232.36,1334599999.0
2007-08-29 17:04:00,232.38,232.51,232.32,232.44,1722900008.0
2007-08-29 17:05:00,232.44,232.5,232.32,232.34,1520700005.0
2007-08-29 17:06:00,232.34,232.41,232.28,232.36,1861600001.0
2007-08-29 17:07:00,232.35,232.5,232.35,232.48,1182600005.0
2007-08-29 17:08:00,232.48,232.52,232.44,232.485,1190986956.0
2007-08-29 17:09:00,232.485,232.53,232.425,232.43,953099999.0
2007-08-29 17:10:00,232.43,232.46,232.39,232.41,627200000.0
2007-08-29 17:11:00,232.41,232.42,232.34,232.36,602500000.0
2007-08-29 17:12:00,232.36,232.415,232.3,232.41,1121699999.0
2007-08-29 17:13:00,232.41,232.45,232.38,232.38,947182223.0
2007-08-29 17:14:00,232.38,232.44,232.36,232.41,988699999.0
2007-08-29 17:15:00,232.41,232.43,232.36,232.39,842600000.0
2007-08-29 17:16:00,232.38,232.41,232.355,232.37,837900004.0
2007-08-29 17:17:00,232.37,232.39,232.31,232.32,1256699994.0
2007-08-29 17:18:00,232.32,232.38,232.29,232.33,1030600000.0
2007-08-29 17:19:00,232.325,232.33,232.3,232.32,1502599997.0
2007-08-29 17:20:00,232.32,232.33,232.28,232.32,906699996.0
2007-08-29 17:21:00,232.32,232.33,232.24,232.26,1360099998.0
2007-08-29 17:22:00,232.26,232.3,232.14,232.14,1147299997.0
2007-08-29 17:23:00,232.14,232.24,232.125,232.24,1940299998.0
2007-08-29 17:24:00,232.235,232.25,232.17,232.18,1294899996.0
2007-08-29 17:25:00,232.18,232.27,232.18,232.23,881900002.0
2007-08-29 17:26:00,232.23,232.3,232.23,232.27,1031700005.0
2007-08-29 17:27:00,232.28,232.445,232.26,232.435,1229700000.0
2007-08-29 17:28:00,232.435,232.44,232.38,232.42,1436199995.0
2007-08-29 17:29:00,232.41,232.44,232.35,232.37,1031100000.0
2007-08-29 17:30:00,232.38,232.41,232.36,232.41,933600001.0
2007-08-29 17:31:00,232.41,232.5,232.38,232.47,1575800000.0
2007-08-29 17:32:00,232.47,232.5,232.43,232.43,1393899999.0
2007-08-29 17:33:00,232.43,232.46,232.41,232.425,585599999.0
2007-08-29 17:34:00,232.425,232.44,232.38,232.44,316600003.0
2007-08-29 17:35:00,232.43,232.46,232.38,232.44,874399998.0
2007-08-29 17:36:00,232.44,232.69,232.43,232.69,1446050001.0
2007-08-29 17:37:00,232.7,232.97,232.67,232.955,1288000008.0
2007-08-29 17:38:00,232.955,233.12,232.88,233.12,907700000.0
2007-08-29 17:39:00,233.12,233.3,233.1,233.18,1123300004.0
2007-08-29 17:40:00,233.075,233.13,233.02,233.04,1214300003.0
2007-08-29 17:41:00,233.04,233.04,232.91,232.93,1284599998.0
2007-08-29 17:42:00,232.94,232.965,232.88,232.93,443900001.0
2007-08-29 17:43:00,232.93,232.95,232.88,232.92,1113300001.0
2007-08-29 17:44:00,232.94,232.99,232.91,232.92,1113300001.0
2007-08-29 17:45:00,232.93,233.0,232.92,233.0,918500000.0
2007-08-29 17:46:00,233.0,233.09,233.0,233.07,906499999.0
2007-08-29 17:47:00,233.07,233.11,233.005,233.02,1182899998.0
2007-08-29 17:48:00,233.02,233.02,232.94,232.99,658400001.0
2007-08-29 17:49:00,232.99,232.99,232.93,232.945,482900000.0
2007-08-29 17:50:00,232.94,232.95,232.895,232.925,669200002.0
2007-08-29 17:51:00,232.93,233.02,232.925,233.02,1258699992.0
2007-08-29 17:52:00,233.02,233.05,233.0,233.02,1020699997.0
2007-08-29 17:53:00,233.015,233.04,232.995,233.0,831299999.0
2007-08-29 17:54:00,233.0,233.02,232.985,232.99,565300001.0
2007-08-29 17:55:00,232.99,233.055,232.96,233.03,955100002.0
2007-08-29 17:56:00,233.03,233.04,232.98,233.01,767800000.0
2007-08-29 17:57:00,233.01,233.19,233.01,233.19,1098399993.0
2007-08-29 17:58:00,233.19,233.19,233.1,233.15,1648399988.0
2007-08-29 17:59:00,233.16,233.16,233.05,233.12,1235599991.0
2007-08-29 18:00:00,233.11,233.13,233.1,233.13,804900001.0
2007-08-29 18:01:00,233.13,233.13,233.085,233.12,595700000.0
2007-08-29 18:02:00,233.11,233.12,233.08,233.09,227300000.0
2007-08-29 18:03:00,233.09,233.11,233.03,233.03,702700000.0
2007-08-29 18:04:00,233.03,233.13,233.03,233.11,546299999.0
2007-08-29 18:05:00,233.11,233.11,233.06,233.07,353300000.0
2007-08-29 18:06:00,233.06,233.06,233.02,233.03,426599998.0
2007-08-29 18:07:00,233.03,233.06,233.01,233.05,550900000.0
2007-08-29 18:08:00,233.05,233.05,232.97,232.97,557200000.0
2007-08-29 18:09:00,232.97,232.97,232.895,232.91,418800000.0
2007-08-29 18:10:00,232.9,232.92,232.88,232.88,738500002.0
2007-08-29 18:11:00,232.89,232.91,232.875,232.9,782000000.0
2007-08-29 18:12:00,232.9,232.9,232.835,232.865,927650839.0
2007-08-29 18:13:00,232.855,232.91,232.85,232.91,282900001.0
2007-08-29 18:14:00,232.9,232.91,232.85,232.85,400600002.0
2007-08-29 18:15:00,232.86,232.88,232.83,232.86,417500000.0
2007-08-29 18:16:00,232.86,232.92,232.85,232.92,1384999998.0
2007-08-29 18:17:00,232.92,232.98,232.92,232.97,212000000.0
2007-08-29 18:18:00,232.97,233.02,232.95,232.96,786099996.0
2007-08-29 18:19:00,232.955,232.955,232.9,232.94,811800000.0
2007-08-29 18:20:00,232.94,232.94,232.87,232.87,338599999.0
2007-08-29 18:21:00,232.87,232.95,232.86,232.94,859099999.0
2007-08-29 18:22:00,232.935,232.95,232.91,232.93,463199999.0
2007-08-29 18:23:00,232.93,232.93,232.9,232.9,602200000.0
2007-08-29 18:24:00,232.9,232.91,232.88,232.88,241500000.0
2007-08-29 18:25:00,232.88,232.93,232.88,232.91,663000001.0
2007-08-29 18:26:00,232.91,232.93,232.88,232.89,493100000.0
2007-08-29 18:27:00,232.89,232.9,232.82,232.83,727800000.0
2007-08-29 18:28:00,232.84,232.84,232.775,232.81,817600000.0
2007-08-29 18:29:00,232.8,232.81,232.76,232.79,717599998.0
2007-08-29 18:30:00,232.79,232.79,232.73,232.76,438699999.0
2007-08-29 18:31:00,232.76,232.765,232.69,232.7,1278499999.0
2007-08-29 18:32:00,232.7,232.72,232.69,232.71,569500001.0
2007-08-29 18:33:00,232.72,232.74,232.72,232.72,352200000.0
2007-08-29 18:34:00,232.72,232.74,232.695,232.71,988700006.0
2007-08-29 18:35:00,232.72,232.81,232.72,232.8,341100000.0
2007-08-29 18:36:00,232.8,232.83,232.765,232.77,675099997.0
2007-08-29 18:37:00,232.77,232.8,232.665,232.68,1443900004.0
2007-08-29 18:38:00,232.68,232.72,232.66,232.68,794200000.0
2007-08-29 18:39:00,232.68,232.72,232.68,232.71,721500002.0
2007-08-29 18:40:00,232.71,232.75,232.71,232.72,162800000.0
2007-08-29 18:41:00,232.73,232.73,232.7,232.73,149200000.0
2007-08-29 18:42:00,232.73,232.73,232.64,232.66,587900000.0
2007-08-29 18:43:00,232.66,232.73,232.66,232.69,449600000.0
2007-08-29 18:44:00,232.69,232.75,232.69,232.73,315600000.0
2007-08-29 18:45:00,232.73,232.73,232.72,232.73,579500001.0
2007-08-29 18:46:00,232.73,232.75,232.65,232.65,1204800008.0
2007-08-29 18:47:00,232.65,232.675,232.63,232.67,406900001.0
2007-08-29 18:48:00,232.67,232.73,232.65,232.73,440300000.0
2007-08-29 18:49:00,232.73,232.74,232.71,232.74,322699995.0
2007-08-29 18:50:00,232.74,232.74,232.7,232.7,206400000.0
2007-08-29 18:51:00,232.7,232.72,232.69,232.71,582700002.0
2007-08-29 18:52:00,232.71,232.74,232.68,232.68,635200000.0
2007-08-29 18:53:00,232.675,232.69,232.63,232.66,898700000.0
2007-08-29 18:54:00,232.65,232.69,232.585,232.69,747599998.0
2007-08-29 18:55:00,232.68,232.71,232.65,232.67,472400000.0
2007-08-29 18:56:00,232.67,232.68,232.55,232.56,741600000.0
2007-08-29 18:57:00,232.56,232.59,232.51,232.58,1552500005.0
2007-08-29 18:58:00,232.59,232.59,232.54,232.58,560399999.0
2007-08-29 18:59:00,232.58,232.6,232.57,232.58,583900000.0
2007-08-29 19:00:00,232.6,232.68,232.56,232.65,558099999.0
2007-08-29 19:01:00,232.65,232.68,232.59,232.59,1087300003.0
2007-08-29 19:02:00,232.59,232.61,232.575,232.575,231600000.0
2007-08-29 19:03:00,232.58,232.59,232.555,232.56,229499999.0
2007-08-29 19:04:00,232.56,232.59,232.525,232.58,920000001.0
2007-08-29 19:05:00,232.58,232.63,232.58,232.6,508000000.0
2007-08-29 19:06:00,232.6,232.68,232.58,232.66,610300003.0
2007-08-29 19:07:00,232.66,232.74,232.66,232.67,731700000.0
2007-08-29 19:08:00,232.67,232.67,232.64,232.66,171400000.0
2007-08-29 19:09:00,232.66,232.68,232.64,232.66,455999999.0
2007-08-29 19:10:00,232.66,232.68,232.58,232.58,698500000.0
2007-08-29 19:11:00,232.58,232.66,232.58,232.66,443599998.0
2007-08-29 19:12:00,232.66,232.67,232.595,232.61,1033300000.0
2007-08-29 19:13:00,232.62,232.695,232.6,232.65,1069300002.0
2007-08-29 19:14:00,232.665,232.665,232.6,232.625,774800000.0
2007-08-29 19:15:00,232.63,232.64,232.58,232.58,703600000.0
2007-08-29 19:16:00,232.58,232.62,232.525,232.525,742900001.0
2007-08-29 19:17:00,232.525,232.59,232.525,232.59,327000000.0
2007-08-29 19:18:00,232.59,232.62,232.57,232.61,348899999.0
2007-08-29 19:19:00,232.62,232.62,232.515,232.515,502199999.0
2007-08-29 19:20:00,232.52,232.52,232.4,232.43,1085199999.0
2007-08-29 19:21:00,232.43,232.46,232.23,232.3,1525500003.0
2007-08-29 19:22:00,232.32,232.32,232.24,232.26,913100001.0
2007-08-29 19:23:00,232.25,232.3,232.25,232.28,697500000.0
2007-08-29 19:24:00,232.28,232.28,232.19,232.22,837700002.0
2007-08-29 19:25:00,232.21,232.25,232.2,232.25,756300000.0
2007-08-29 19:26:00,232.25,232.27,232.18,232.18,1017899997.0
2007-08-29 19:27:00,232.175,232.28,232.17,232.255,1576999997.0
2007-08-29 19:28:00,232.26,232.28,232.21,232.26,1165099998.0
2007-08-29 19:29:00,232.26,232.29,232.23,232.25,753600000.0
2007-08-29 19:30:00,232.26,232.27,232.22,232.23,859799998.0
2007-08-29 19:31:00,232.23,232.31,232.23,232.27,1029399998.0
2007-08-29 19:32:00,232.27,232.34,232.26,232.31,1181199996.0
2007-08-29 19:33:00,232.29,232.31,232.29,232.29,823900000.0
2007-08-29 19:34:00,232.3,232.31,232.26,232.27,459699999.0
2007-08-29 19:35:00,232.27,232.28,232.18,232.195,1183800001.0
2007-08-29 19:36:00,232.195,232.27,232.18,232.26,1496399998.0
2007-08-29 19:37:00,232.27,232.31,232.255,232.31,781099999.0
2007-08-29 19:38:00,232.31,232.31,232.19,232.2,1018300005.0
2007-08-29 19:39:00,232.2,232.22,232.16,232.215,680800001.0
2007-08-29 19:40:00,232.215,232.22,232.135,232.15,495400000.0
2007-08-29 19:41:00,232.15,232.15,232.115,232.12,569699999.0
2007-08-29 19:42:00,232.13,232.2,232.12,232.17,543600003.0
2007-08-29 19:43:00,232.17,232.2,232.16,232.18,436800000.0
2007-08-29 19:44:00,232.175,232.18,232.14,232.16,170200000.0
2007-08-29 19:45:00,232.16,232.16,232.1,232.1,369300000.0
2007-08-29 19:46:00,232.095,232.095,232.015,232.015,540100000.0
2007-08-29 19:47:00,232.015,232.03,231.9,232.01,1599999994.0
2007-08-29 19:48:00,232.0,232.0,231.92,231.93,909200002.0
2007-08-29 19:49:00,231.93,232.05,231.93,232.05,613000001.0
2007-08-29 19:50:00,232.05,232.07,231.99,232.05,779300002.0
2007-08-29 19:51:00,232.05,232.14,232.045,232.09,914900001.0
2007-08-29 19:52:00,232.09,232.14,232.09,232.13,895700003.0
2007-08-29 19:53:00,232.13,232.2,232.12,232.2,713800002.0
2007-08-29 19:54:00,232.19,232.2,232.125,232.135,421399999.0
2007-08-29 19:55:00,232.135,232.17,232.09,232.17,784099997.0
2007-08-29 19:56:00,232.17,232.25,232.17,232.24,628599999.0
2007-08-29 19:57:00,232.24,232.34,232.23,232.3,449799998.0
2007-08-29 19:58:00,232.3,232.36,232.3,232.34,379200000.0
2007-08-29 19:59:00,232.33,232.335,232.27,232.29,493599998.0
2007-08-29 20:00:00,232.29,232.39,232.29,232.37,622500000.0
2007-08-29 20:01:00,232.37,232.47,232.35,232.46,720600001.0
2007-08-29 20:02:00,232.46,232.585,232.46,232.585,834300002.0
2007-08-29 20:03:00,232.58,232.86,232.57,232.86,1177900002.0
2007-08-29 20:04:00,232.84,233.19,232.84,232.95,1912900000.0
2007-08-29 20:05:00,232.955,232.955,232.745,232.82,1912900000.0
2007-08-29 20:06:00,232.82,233.01,232.77,232.94,1991599999.0
2007-08-29 20:07:00,232.94,232.94,232.8,232.89,1181300001.0
2007-08-29 20:08:00,232.89,232.925,232.86,232.915,159400000.0
2007-08-29 20:09:00,232.91,232.925,232.875,232.88,1043399996.0
2007-08-29 20:10:00,232.88,232.89,232.775,232.79,555599998.0
2007-08-29 20:11:00,232.79,232.82,232.74,232.8,672700000.0
2007-08-29 20:12:00,232.79,232.83,232.76,232.83,978400001.0
2007-08-29 20:13:00,232.83,232.99,232.83,232.9,1451400008.0
2007-08-29 20:14:00,232.885,232.885,232.81,232.815,851499999.0
2007-08-29 20:15:00,232.81,232.92,232.81,232.91,576799999.0
2007-08-29 20:16:00,232.9,232.9,232.83,232.83,327800000.0
2007-08-29 20:17:00,232.83,232.91,232.83,232.895,908599999.0
2007-08-29 20:18:00,232.9,232.91,232.81,232.83,573999999.0
2007-08-29 20:19:00,232.84,232.89,232.82,232.86,938100001.0
2007-08-29 20:20:00,232.86,232.93,232.83,232.87,842999999.0
2007-08-29 20:21:00,232.87,232.87,232.8,232.85,279999999.0
2007-08-29 20:22:00,232.85,232.85,232.79,232.83,665600001.0
2007-08-29 20:23:00,232.83,232.86,232.8,232.86,312000001.0
2007-08-29 20:24:00,232.87,232.885,232.84,232.86,334899997.0
2007-08-29 20:25:00,232.86,232.86,232.81,232.82,433199999.0
2007-08-29 20:26:00,232.82,232.84,232.8,232.81,429100000.0
2007-08-29 20:27:00,232.81,232.81,232.775,232.78,1140299997.0
2007-08-29 20:28:00,232.78,232.8,232.77,232.8,504800003.0
2007-08-29 20:29:00,232.8,232.84,232.785,232.785,197200001.0
2007-08-29 20:30:00,232.785,232.83,232.78,232.83,1022600010.0
2007-08-29 20:31:00,232.82,232.89,232.815,232.87,727300003.0
2007-08-29 20:32:00,232.87,232.95,232.87,232.92,953900001.0
2007-08-29 20:33:00,232.92,233.17,232.91,233.165,1510100000.0
2007-08-29 20:34:00,233.17,233.195,233.09,233.1,1520900000.0
2007-08-29 20:35:00,233.11,233.17,233.05,233.07,1759299991.0
2007-08-29 20:36:00,233.07,233.12,233.05,233.11,898299998.0
2007-08-29 20:37:00,233.11,233.12,233.05,233.07,1108799999.0
2007-08-29 20:38:00,233.07,233.15,233.04,233.15,809800000.0
2007-08-29 20:39:00,233.135,233.2,233.08,233.13,1777099994.0
2007-08-29 20:40:00,233.13,233.15,233.075,233.1,897499998.0
2007-08-29 20:41:00,233.1,233.1,233.025,233.07,745099999.0
2007-08-29 20:42:00,233.07,233.08,233.02,233.05,902500001.0
2007-08-29 20:43:00,233.05,233.05,233.005,233.04,709900001.0
2007-08-29 20:44:00,233.04,233.05,232.955,232.96,762500000.0
2007-08-29 20:45:00,232.945,232.97,232.92,232.92,351400000.0
2007-08-29 20:46:00,232.92,232.95,232.91,232.91,279300002.0
2007-08-29 20:47:00,232.905,232.95,232.905,232.935,221700000.0
2007-08-29 20:48:00,232.94,232.98,232.93,232.97,235100000.0
2007-08-29 20:49:00,232.96,233.0,232.95,232.97,486000000.0
2007-08-29 20:50:00,232.98,233.0,232.95,232.97,396300001.0
2007-08-29 20:51:00,232.97,233.02,232.94,233.01,707800002.0
2007-08-29 20:52:00,233.01,233.01,232.89,232.91,750699998.0
2007-08-29 20:53:00,232.91,232.91,232.81,232.845,1095299994.0
2007-08-29 20:54:00,232.84,232.845,232.805,232.82,891300004.0
2007-08-29 20:55:00,232.82,232.86,232.815,232.83,621100002.0
2007-08-29 20:56:00,232.83,232.84,232.745,232.78,693899997.0
2007-08-29 20:57:00,232.79,232.82,232.775,232.82,545500000.0
2007-08-29 20:58:00,232.82,232.84,232.79,232.79,442100000.0
2007-08-29 20:59:00,232.8,232.81,232.785,232.79,411800000.0
2007-08-29 21:00:00,232.78,232.82,232.78,232.8,587300001.0
2007-08-29 21:01:00,232.8,232.92,232.79,232.92,1209299994.0
2007-08-29 21:02:00,232.92,232.945,232.89,232.91,593600001.0
2007-08-29 21:03:00,232.91,232.99,232.9,232.92,857899993.0
2007-08-29 21:04:00,232.92,232.985,232.92,232.97,1027699996.0
2007-08-29 21:05:00,232.97,232.97,232.9,232.925,829099999.0
2007-08-29 21:06:00,232.93,232.98,232.93,232.955,360700001.0
2007-08-29 21:07:00,232.96,233.16,232.96,233.135,1489099995.0
2007-08-29 21:08:00,233.14,233.14,233.07,233.12,531000000.0
2007-08-29 21:09:00,233.12,233.27,233.1,233.24,1253399995.0
2007-08-29 21:10:00,233.24,233.32,233.21,233.26,1366500001.0
2007-08-29 21:11:00,233.26,233.27,233.13,233.16,1222100004.0
2007-08-29 21:12:00,233.16,233.17,233.1,233.165,418999998.0
2007-08-29 21:13:00,233.17,233.23,233.14,233.23,1223200006.0
2007-08-29 21:14:00,233.23,233.3,233.21,233.3,648500000.0
2007-08-29 21:15:00,233.3,233.32,233.21,233.28,641800000.0
2007-08-29 21:16:00,233.28,233.3,233.22,233.28,994200001.0
2007-08-29 21:17:00,233.28,233.33,233.24,233.325,433199997.0
2007-08-29 21:18:00,233.33,233.35,233.26,233.34,1538999999.0
2007-08-29 21:19:00,233.34,233.38,233.3,233.34,831200002.0
2007-08-29 21:20:00,233.33,233.35,233.295,233.33,759900000.0
2007-08-29 21:21:00,233.33,233.36,233.26,233.29,649000002.0
2007-08-29 21:22:00,233.29,233.29,233.2,233.25,853599998.0
2007-08-29 21:23:00,233.25,233.29,233.16,233.22,566199999.0
2007-08-29 21:24:00,233.23,233.28,233.2,233.25,473500000.0
2007-08-29 21:25:00,233.25,233.3,233.25,233.3,463400000.0
2007-08-29 21:26:00,233.3,233.35,233.295,233.315,507800001.0
2007-08-29 21:27:00,233.32,233.36,233.28,233.29,610500000.0
2007-08-29 21:28:00,233.29,233.35,233.265,233.35,793499997.0
2007-08-29 21:29:00,233.35,233.46,233.35,233.42,623000000.0
2007-08-29 21:30:00,233.42,233.71,233.41,233.68,1069300000.0
2007-08-29 21:31:00,233.69,233.91,233.67,233.83,1575799993.0
2007-08-29 21:32:00,233.85,233.865,233.79,233.79,787900000.0
2007-08-29 21:33:00,233.79,233.865,233.77,233.815,845399999.0
2007-08-29 21:34:00,233.815,234.115,233.815,234.115,988600001.0
2007-08-29 21:35:00,234.115,234.115,233.94,233.94,772700000.0
2007-08-29 21:36:00,233.97,233.98,233.81,233.84,636200000.0
2007-08-29 21:37:00,233.83,233.955,233.79,233.95,945800000.0
2007-08-29 21:38:00,233.955,234.03,233.92,234.0,670200000.0
2007-08-29 21:39:00,233.99,234.03,233.95,234.0,441700000.0
2007-08-29 21:40:00,234.02,234.025,233.93,233.98,575800000.0
2007-08-29 21:41:00,233.97,233.99,233.96,233.98,400800002.0
2007-08-29 21:42:00,233.965,234.0,233.91,233.935,1027900002.0
2007-08-29 21:43:00,233.935,233.965,233.84,233.915,1016899995.0
2007-08-29 21:44:00,233.92,233.92,233.88,233.9,526500000.0
2007-08-29 21:45:00,233.9,233.9,233.875,233.88,569800000.0
2007-08-29 21:46:00,233.875,233.9,233.835,233.85,954200001.0
2007-08-29 21:47:00,233.85,233.9,233.85,233.87,413500000.0
2007-08-29 21:48:00,233.88,233.9,233.83,233.83,455600000.0
2007-08-29 21:49:00,233.83,233.9,233.815,233.88,562000001.0
2007-08-29 21:50:00,233.88,233.97,233.86,233.93,720700003.0
2007-08-29 21:51:00,233.94,234.0,233.91,233.99,832899998.0
2007-08-29 21:52:00,233.98,234.0,233.92,233.93,654700002.0
2007-08-29 21:53:00,233.935,233.94,233.88,233.92,1257899999.0
2007-08-29 21:54:00,233.92,233.97,233.895,233.95,447899999.0
2007-08-29 21:55:00,233.965,233.97,233.925,233.945,430800000.0
2007-08-29 21:56:00,233.945,233.97,233.91,233.96,438700000.0
2007-08-29 21:57:00,233.96,234.05,233.96,234.01,652300000.0
2007-08-29 21:58:00,234.02,234.18,234.015,234.17,836099998.0
2007-08-29 21:59:00,234.175,234.46,234.13,234.41,1592100000.0
2007-08-29 22:00:00,234.4,234.455,234.36,234.4,850700000.0
2007-08-29 22:01:00,234.4,234.4,234.335,234.34,440900000.0
2007-08-29 22:02:00,234.34,234.38,234.32,234.33,781100000.0
2007-08-29 22:03:00,234.33,234.375,234.33,234.36,287900000.0
2007-08-29 22:04:00,234.355,234.355,234.265,234.28,712299997.0
2007-08-29 22:05:00,234.29,234.295,234.26,234.29,221600000.0
2007-08-29 22:06:00,234.29,234.3,234.23,234.26,672500001.0
2007-08-29 22:07:00,234.29,234.335,234.23,234.26,435199999.0
2007-08-29 22:08:00,234.26,234.275,234.24,234.275,134600000.0
2007-08-29 22:09:00,234.275,234.3,234.24,234.24,356500001.0
2007-08-29 22:10:00,234.22,234.3,234.22,234.275,351999999.0
2007-08-29 22:11:00,234.265,234.31,234.24,234.25,139800000.0
2007-08-29 22:12:00,234.25,234.31,234.25,234.29,334900000.0
2007-08-29 22:13:00,234.3,234.38,234.29,234.38,401800000.0
2007-08-29 22:14:00,234.38,234.52,234.33,234.33,814700000.0
2007-08-29 22:15:00,234.34,234.39,234.315,234.33,691400000.0
2007-08-29 22:16:00,234.34,234.34,234.29,234.32,175600000.0
2007-08-29 22:17:00,234.32,234.32,234.305,234.315,311800000.0
2007-08-29 22:18:00,234.32,234.38,234.315,234.38,621800000.0
2007-08-29 22:19:00,234.38,234.38,234.305,234.37,439199999.0
2007-08-29 22:20:00,234.37,234.39,234.32,234.325,417300000.0
2007-08-29 22:21:00,234.325,234.4,234.325,234.39,274400000.0
2007-08-29 22:22:00,234.385,234.39,234.3,234.315,426400000.0
2007-08-29 22:23:00,234.32,234.35,234.305,234.31,465300001.0
2007-08-29 22:24:00,234.3,234.33,234.295,234.33,186000000.0
2007-08-29 22:25:00,234.33,234.35,234.29,234.35,250300000.0
2007-08-29 22:26:00,234.35,234.38,234.35,234.37,504300008.0
2007-08-29 22:27:00,234.36,234.52,234.36,234.42,936999999.0
2007-08-29 22:28:00,234.43,234.45,234.4,234.42,529800003.0
2007-08-29 22:29:00,234.43,234.47,234.39,234.45,392800001.0
2007-08-29 22:30:00,234.45,234.47,234.425,234.44,328200002.0
2007-08-29 22:31:00,234.44,234.48,234.435,234.45,141200000.0
2007-08-29 22:32:00,234.45,234.49,234.44,234.46,137700000.0
2007-08-29 22:33:00,234.47,234.48,234.45,234.45,477400001.0
2007-08-29 22:34:00,234.45,234.45,234.39,234.4,386200000.0
2007-08-29 22:35:00,234.41,234.44,234.385,234.39,325500000.0
2007-08-29 22:36:00,234.39,234.4,234.39,234.39,107600000.0
2007-08-29 22:37:00,234.39,234.41,234.37,234.375,167600000.0
2007-08-29 22:38:00,234.375,234.39,234.37,234.37,42800000.0
2007-08-29 22:39:00,234.375,234.41,234.37,234.41,163800000.0
2007-08-29 22:40:00,234.4,234.41,234.37,234.39,83600000.0
2007-08-29 22:41:00,234.39,234.39,234.35,234.35,101100000.0
2007-08-29 22:42:00,234.36,234.4,234.32,234.34,324000002.0
2007-08-29 22:43:00,234.34,234.36,234.295,234.32,670500001.0
2007-08-29 22:44:00,234.32,234.34,234.26,234.31,656500007.0
2007-08-29 22:45:00,234.31,234.32,234.27,234.3,344000000.0
2007-08-29 22:46:00,234.3,234.33,234.3,234.33,225300001.0
2007-08-29 22:47:00,234.33,234.33,234.2,234.24,563899999.0
2007-08-29 22:48:00,234.24,234.26,234.2,234.26,323200002.0
2007-08-29 22:49:00,234.26,234.31,234.22,234.29,380100000.0
2007-08-29 22:50:00,234.29,234.29,234.235,234.25,189700000.0
2007-08-29 22:51:00,234.25,234.32,234.23,234.27,305200000.0
2007-08-29 22:52:00,234.27,234.3,234.24,234.26,277400000.0
2007-08-29 22:53:00,234.26,234.26,234.21,234.22,354199997.0
2007-08-29 22:54:00,234.22,234.26,234.22,234.24,273199998.0
2007-08-29 22:55:00,234.25,234.33,234.25,234.27,316800000.0
2007-08-29 22:56:00,234.27,234.3,234.27,234.27,48000000.0
2007-08-29 22:57:00,234.27,234.3,234.27,234.28,80599998.0
2007-08-29 22:58:00,234.29,234.32,234.26,234.32,328699997.0
2007-08-29 22:59:00,234.32,234.4,234.32,234.37,277857225.0
2007-08-29 23:00:00,234.37,234.37,234.27,234.3,225600000.0
2007-08-29 23:01:00,234.3,234.38,234.27,234.3,195200000.0
2007-08-29 23:02:00,234.3,234.36,234.29,234.32,165400000.0
2007-08-29 23:03:00,234.33,234.34,234.3,234.33,87000000.0
2007-08-29 23:04:00,234.31,234.33,234.31,234.33,35500000.0
2007-08-29 23:05:00,234.34,234.35,234.27,234.31,256200000.0
2007-08-29 23:06:00,234.32,234.33,234.28,234.33,118100000.0
2007-08-29 23:07:00,234.32,234.35,234.31,234.35,22000000.0
2007-08-29 23:08:00,234.35,234.41,234.29,234.3,339200000.0
2007-08-29 23:09:00,234.31,234.36,234.27,234.36,99700000.0
2007-08-29 23:10:00,234.36,234.39,234.36,234.38,106300000.0
2007-08-29 23:11:00,234.36,234.39,234.33,234.33,119200000.0
2007-08-29 23:12:00,234.33,234.36,234.31,234.36,119300000.0
2007-08-29 23:13:00,234.38,234.38,234.34,234.34,37500000.0
2007-08-29 23:14:00,234.34,234.35,234.34,234.34,60000000.0
2007-08-29 23:15:00,234.34,234.34,234.3,234.34,140300000.0
2007-08-29 23:16:00,234.34,234.35,234.3,234.33,261099999.0
2007-08-29 23:17:00,234.33,234.38,234.32,234.36,284900000.0
2007-08-29 23:18:00,234.38,234.39,234.35,234.35,77500000.0
2007-08-29 23:19:00,234.34,234.34,234.29,234.32,202499999.0
2007-08-29 23:20:00,234.33,234.41,234.33,234.41,38000000.0
2007-08-29 23:21:00,234.4,234.43,234.39,234.43,288600000.0
2007-08-29 23:22:00,234.43,234.43,234.39,234.39,45500000.0
2007-08-29 23:23:00,234.39,234.42,234.38,234.39,84700000.0
2007-08-29 23:24:00,234.4,234.4,234.4,234.4,20800000.0
2007-08-29 23:25:00,234.4,234.42,234.38,234.38,48000000.0
2007-08-29 23:26:00,234.38,234.41,234.37,234.4,89500001.0
2007-08-29 23:27:00,234.39,234.39,234.35,234.36,49400000.0
2007-08-29 23:28:00,234.36,234.41,234.33,234.4,300599999.0
2007-08-29 23:29:00,234.43,234.49,234.425,234.44,364800001.0
2007-08-29 23:30:00,234.45,234.51,234.36,234.42,489700001.0
2007-08-29 23:31:00,234.43,234.43,234.4,234.41,93800000.0
2007-08-29 23:32:00,234.41,234.43,234.365,234.38,136800000.0
2007-08-29 23:33:00,234.41,234.45,234.38,234.4,285799998.0
2007-08-29 23:34:00,234.41,234.44,234.4,234.43,96200000.0
2007-08-29 23:35:00,234.43,234.45,234.41,234.43,135400000.0
2007-08-29 23:36:00,234.43,234.48,234.4,234.47,187200000.0
2007-08-29 23:37:00,234.46,234.52,234.46,234.49,114200001.0
2007-08-29 23:38:00,234.49,234.53,234.48,234.5,161699999.0
2007-08-29 23:39:00,234.5,234.53,234.46,234.48,87900000.0
2007-08-29 23:40:00,234.48,234.52,234.48,234.51,259199999.0
2007-08-29 23:41:00,234.51,234.53,234.46,234.52,191900000.0
2007-08-29 23:42:00,234.52,234.53,234.415,234.45,153700001.0
2007-08-29 23:43:00,234.47,234.5,234.43,234.48,51900000.0
2007-08-29 23:44:00,234.48,234.48,234.44,234.48,80500000.0
2007-08-29 23:45:00,234.48,234.49,234.45,234.45,98800000.0
2007-08-29 23:46:00,234.45,234.48,234.445,234.46,158500000.0
2007-08-29 23:47:00,234.46,234.5,234.45,234.47,52500000.0
2007-08-29 23:48:00,234.48,234.48,234.42,234.44,123900000.0
2007-08-29 23:49:00,234.44,234.48,234.44,234.46,37900000.0
2007-08-29 23:50:00,234.46,234.47,234.38,234.39,133900000.0
2007-08-29 23:51:00,234.4,234.4,234.3,234.31,283500000.0
2007-08-29 23:52:00,234.31,234.34,234.22,234.22,205100000.0
2007-08-29 23:53:00,234.23,234.23,234.17,234.23,156500000.0
2007-08-29 23:54:00,234.22,234.34,234.21,234.34,513900001.0
2007-08-29 23:55:00,234.34,234.36,234.32,234.35,180300003.0
2007-08-29 23:56:00,234.35,234.35,234.32,234.34,14700000.0
2007-08-29 23:57:00,234.32,234.36,234.32,234.35,38300000.0
2007-08-29 23:58:00,234.35,234.35,234.3,234.3,24000000.0
2007-08-29 23:59:00,234.28,234.28,234.26,234.26,74700000.0
2007-08-30 00:00:00,234.26,234.26,234.13,234.17,379200000.0
2007-08-30 00:01:00,234.17,234.18,234.17,234.18,23400000.0
2007-08-30 00:02:00,234.18,234.21,234.12,234.14,76300000.0
2007-08-30 00:03:00,234.17,234.185,234.04,234.07,135500000.0
2007-08-30 00:04:00,234.08,234.11,233.96,233.965,454200000.0
2007-08-30 00:05:00,233.965,234.02,233.94,233.99,169000000.0
2007-08-30 00:06:00,233.99,233.99,233.9,233.92,229700000.0
2007-08-30 00:07:00,233.93,233.93,233.88,233.885,132600000.0
2007-08-30 00:08:00,233.895,233.98,233.88,233.97,274000000.0
2007-08-30 00:09:00,233.96,233.99,233.945,233.98,107900000.0
2007-08-30 00:10:00,233.98,234.01,233.94,233.96,203400000.0
2007-08-30 00:11:00,233.96,233.96,233.925,233.93,95200000.0
2007-08-30 00:12:00,233.93,234.0,233.91,233.975,188500000.0
2007-08-30 00:13:00,233.96,234.0,233.945,234.0,85200000.0
2007-08-30 00:14:00,234.0,234.035,233.97,233.99,220100000.0
2007-08-30 00:15:00,233.99,234.04,233.985,234.0,189900000.0
2007-08-30 00:16:00,234.0,234.1,234.0,234.06,308900000.0
2007-08-30 00:17:00,234.07,234.07,233.98,234.01,121700000.0
2007-08-30 00:18:00,234.02,234.03,233.99,234.0,59400000.0
2007-08-30 00:19:00,234.02,234.05,234.02,234.04,130700000.0
2007-08-30 00:20:00,234.04,234.04,233.995,233.995,68700000.0
2007-08-30 00:21:00,233.995,234.015,233.96,233.965,87700000.0
2007-08-30 00:22:00,233.965,233.965,233.88,233.88,231400000.0
2007-08-30 00:23:00,233.875,233.91,233.86,233.86,162400000.0
2007-08-30 00:24:00,233.87,233.9,233.87,233.9,89600000.0
2007-08-30 00:25:00,233.9,233.915,233.87,233.88,938400000.0
2007-08-30 00:26:00,233.89,233.89,233.84,233.84,179900000.0
2007-08-30 00:27:00,233.83,233.85,233.795,233.805,97100000.0
2007-08-30 00:28:00,233.8,233.8,233.745,233.77,221700000.0
2007-08-30 00:29:00,233.77,233.775,233.76,233.77,39400000.0
2007-08-30 00:30:00,233.76,233.76,233.71,233.71,93500000.0
2007-08-30 00:31:00,233.7,233.7,233.64,233.64,163200000.0
2007-08-30 00:32:00,233.64,233.66,233.59,233.615,164100000.0
2007-08-30 00:33:00,233.615,233.645,233.59,233.62,155300000.0
2007-08-30 00:34:00,233.625,233.635,233.62,233.635,78300000.0
2007-08-30 00:35:00,233.635,233.645,233.6,233.645,293000000.0
2007-08-30 00:36:00,233.65,233.72,233.65,233.715,483100000.0
2007-08-30 00:37:00,233.715,233.86,233.705,233.85,299200000.0
2007-08-30 00:38:00,233.85,233.85,233.74,233.76,376900000.0
2007-08-30 00:39:00,233.77,233.8,233.72,233.74,581600000.0
2007-08-30 00:40:00,233.75,233.77,233.74,233.74,93900000.0
2007-08-30 00:41:00,233.76,233.81,233.76,233.81,130300000.0
2007-08-30 00:42:00,233.79,233.81,233.78,233.79,118600000.0
2007-08-30 00:43:00,233.79,233.8,233.76,233.79,266300000.0
2007-08-30 00:44:00,233.8,233.85,233.78,233.82,532400000.0
2007-08-30 00:45:00,233.825,233.87,233.81,233.87,278300000.0
2007-08-30 00:46:00,233.87,233.9,233.835,233.86,656199999.0
2007-08-30 00:47:00,233.86,233.93,233.86,233.88,415699997.0
2007-08-30 00:48:00,233.86,233.88,233.83,233.835,221800001.0
2007-08-30 00:49:00,233.83,233.83,233.76,233.765,337000000.0
2007-08-30 00:50:00,233.76,233.76,233.67,233.675,319800001.0
2007-08-30 00:51:00,233.68,233.72,233.605,233.63,421700000.0
2007-08-30 00:52:00,233.635,233.675,233.59,233.6,373900000.0
2007-08-30 00:53:00,233.6,233.69,233.58,233.665,711800000.0
2007-08-30 00:54:00,233.67,233.725,233.66,233.695,314100000.0
2007-08-30 00:55:00,233.69,233.725,233.68,233.695,200000000.0
2007-08-30 00:56:00,233.705,233.74,233.695,233.7,226900000.0
2007-08-30 00:57:00,233.72,233.72,233.675,233.68,76600000.0
2007-08-30 00:58:00,233.67,233.67,233.655,233.66,163600000.0
2007-08-30 00:59:00,233.66,233.68,233.64,233.66,230600000.0
2007-08-30 01:00:00,233.66,233.66,233.56,233.57,558700000.0
2007-08-30 01:01:00,233.58,233.655,233.49,233.5,871099997.0
2007-08-30 01:02:00,233.5,233.535,233.37,233.385,447600000.0
2007-08-30 01:03:00,233.39,233.48,233.39,233.45,451399998.0
2007-08-30 01:04:00,233.45,233.55,233.44,233.535,1005900003.0
2007-08-30 01:05:00,233.53,233.595,233.51,233.59,755099993.0
2007-08-30 01:06:00,233.6,233.6,233.58,233.59,336000000.0
2007-08-30 01:07:00,233.59,233.61,233.59,233.61,99300000.0
2007-08-30 01:08:00,233.61,233.63,233.55,233.555,488900000.0
2007-08-30 01:09:00,233.56,233.57,233.52,233.53,334200000.0
2007-08-30 01:10:00,233.52,233.55,233.44,233.47,578500000.0
2007-08-30 01:11:00,233.47,233.47,233.32,233.32,487800001.0
2007-08-30 01:12:00,233.32,233.39,233.32,233.39,317500000.0
2007-08-30 01:13:00,233.39,233.41,233.33,233.39,456600000.0
2007-08-30 01:14:00,233.395,233.44,233.39,233.39,247100000.0
2007-08-30 01:15:00,233.39,233.39,233.315,233.38,315700000.0
2007-08-30 01:16:00,233.39,233.41,233.39,233.41,106500000.0
2007-08-30 01:17:00,233.42,233.43,233.41,233.42,70300000.0
2007-08-30 01:18:00,233.42,233.42,233.38,233.39,123100000.0
2007-08-30 01:19:00,233.4,233.5,233.38,233.5,460900000.0
2007-08-30 01:20:00,233.5,233.5,233.465,233.5,106200000.0
2007-08-30 01:21:00,233.5,233.5,233.48,233.48,136500000.0
2007-08-30 01:22:00,233.48,233.5,233.45,233.48,310900000.0
2007-08-30 01:23:00,233.48,233.5,233.41,233.42,319500000.0
2007-08-30 01:24:00,233.42,233.45,233.38,233.44,444400000.0
2007-08-30 01:25:00,233.44,233.47,233.44,233.46,180900000.0
2007-08-30 01:26:00,233.48,233.48,233.44,233.48,282300000.0
2007-08-30 01:27:00,233.48,233.48,233.44,233.46,187000000.0
2007-08-30 01:28:00,233.46,233.5,233.46,233.46,135500000.0
2007-08-30 01:29:00,233.465,233.48,233.4,233.42,192900000.0
2007-08-30 01:30:00,233.43,233.45,233.41,233.45,155100000.0
2007-08-30 01:31:00,233.44,233.44,233.41,233.41,63700000.0
2007-08-30 01:32:00,233.43,233.5,233.41,233.48,349500001.0
2007-08-30 01:33:00,233.47,233.49,233.45,233.47,104000000.0
2007-08-30 01:34:00,233.47,233.47,233.4,233.4,105500000.0
2007-08-30 01:35:00,233.4,233.42,233.37,233.37,124300000.0
2007-08-30 01:36:00,233.38,233.38,233.36,233.36,5500000.0
2007-08-30 01:37:00,233.37,233.41,233.37,233.41,6400000.0
2007-08-30 01:38:00,233.4,233.44,233.4,233.42,15800000.0
2007-08-30 01:39:00,233.42,233.44,233.41,233.43,9000000.0
2007-08-30 01:40:00,233.43,233.45,233.42,233.43,58900000.0
2007-08-30 01:41:00,233.43,233.44,233.38,233.42,131900000.0
2007-08-30 01:42:00,233.42,233.45,233.32,233.32,368000000.0
2007-08-30 01:43:00,233.35,233.45,233.32,233.405,174400000.0
2007-08-30 01:44:00,233.4,233.4,233.33,233.37,214000000.0
2007-08-30 01:45:00,233.38,233.38,233.32,233.34,221600000.0
2007-08-30 01:46:00,233.34,233.42,233.33,233.42,363300000.0
2007-08-30 01:47:00,233.42,233.42,233.34,233.35,156000000.0
2007-08-30 01:48:00,233.36,233.36,233.31,233.31,153700000.0
2007-08-30 01:49:00,233.31,233.32,233.26,233.27,177300000.0
2007-08-30 01:50:00,233.275,233.275,233.15,233.15,605099999.0
2007-08-30 01:51:00,233.16,233.25,233.15,233.19,368800000.0
2007-08-30 01:52:00,233.21,233.23,233.185,233.2,598300000.0
2007-08-30 01:53:00,233.2,233.21,233.13,233.18,498600000.0
2007-08-30 01:54:00,233.17,233.34,233.165,233.26,751600001.0
2007-08-30 01:55:00,233.26,233.26,233.23,233.24,297400000.0
2007-08-30 01:56:00,233.24,233.31,233.23,233.27,300400000.0
2007-08-30 01:57:00,233.27,233.27,233.23,233.23,275200000.0
2007-08-30 01:58:00,233.24,233.24,233.17,233.22,349800000.0
2007-08-30 01:59:00,233.215,233.24,233.07,233.11,591700002.0
2007-08-30 02:00:00,233.12,233.16,233.075,233.16,943200002.0
2007-08-30 02:01:00,233.15,233.19,233.15,233.18,120900000.0
2007-08-30 02:02:00,233.18,233.32,233.17,233.29,634800001.0
2007-08-30 02:03:00,233.29,233.29,233.26,233.27,331700000.0
2007-08-30 02:04:00,233.27,233.32,233.27,233.28,300600000.0
2007-08-30 02:05:00,233.3,233.3,233.27,233.27,311500000.0
2007-08-30 02:06:00,233.28,233.35,233.28,233.28,888000000.0
2007-08-30 02:07:00,233.26,233.29,233.24,233.25,337800000.0
2007-08-30 02:08:00,233.25,233.26,233.21,233.25,302300000.0
2007-08-30 02:09:00,233.25,233.26,233.225,233.23,129300000.0
2007-08-30 02:10:00,233.23,233.25,233.23,233.24,52800000.0
2007-08-30 02:11:00,233.24,233.26,233.22,233.26,305000000.0
2007-08-30 02:12:00,233.26,233.26,233.07,233.11,453999999.0
2007-08-30 02:13:00,233.1,233.13,233.09,233.11,145900000.0
2007-08-30 02:14:00,233.13,233.14,233.11,233.12,68400000.0
2007-08-30 02:15:00,233.12,233.13,233.06,233.08,225200000.0
2007-08-30 02:16:00,233.075,233.12,233.06,233.08,553300000.0
2007-08-30 02:17:00,233.08,233.12,233.075,233.1,254300000.0
2007-08-30 02:18:00,233.1,233.14,233.075,233.12,551500003.0
2007-08-30 02:19:00,233.12,233.13,233.05,233.05,914699996.0
2007-08-30 02:20:00,233.05,233.07,233.03,233.05,667799998.0
2007-08-30 02:21:00,233.05,233.125,233.045,233.06,691600000.0
2007-08-30 02:22:00,233.06,233.08,232.97,232.98,619500000.0
2007-08-30 02:23:00,232.99,232.99,232.79,232.81,511000000.0
2007-08-30 02:24:00,232.81,232.86,232.74,232.84,1001300000.0
2007-08-30 02:25:00,232.84,232.9,232.805,232.855,805000001.0
2007-08-30 02:26:00,232.855,232.92,232.82,232.83,897299999.0
2007-08-30 02:27:00,232.83,232.83,232.74,232.82,827500000.0
2007-08-30 02:28:00,232.81,232.98,232.81,232.93,1058700001.0
2007-08-30 02:29:00,232.925,232.94,232.79,232.92,1428100001.0
2007-08-30 02:30:00,232.92,232.94,232.835,232.85,737000000.0
2007-08-30 02:31:00,232.85,232.88,232.85,232.87,384900000.0
2007-08-30 02:32:00,232.87,232.93,232.86,232.92,395400000.0
2007-08-30 02:33:00,232.915,232.93,232.9,232.9,132300000.0
2007-08-30 02:34:00,232.9,232.9,232.87,232.88,148600000.0
2007-08-30 02:35:00,232.87,232.87,232.84,232.845,327800000.0
2007-08-30 02:36:00,232.86,232.88,232.845,232.88,143400000.0
2007-08-30 02:37:00,232.88,232.88,232.83,232.85,135000000.0
2007-08-30 02:38:00,232.85,232.87,232.72,232.73,538300000.0
2007-08-30 02:39:00,232.73,232.8,232.71,232.795,508800000.0
2007-08-30 02:40:00,232.8,232.82,232.77,232.79,488400000.0
2007-08-30 02:41:00,232.8,232.81,232.78,232.8,363500001.0
2007-08-30 02:42:00,232.8,232.86,232.78,232.85,699099997.0
2007-08-30 02:43:00,232.85,232.91,232.83,232.9,744499996.0
2007-08-30 02:44:00,232.9,233.01,232.88,232.99,1039899998.0
2007-08-30 02:45:00,233.01,233.01,232.905,232.905,629699998.0
2007-08-30 02:46:00,232.91,232.92,232.84,232.85,512400000.0
2007-08-30 02:47:00,232.86,232.92,232.825,232.9,858700000.0
2007-08-30 02:48:00,232.9,232.96,232.87,232.96,624700000.0
2007-08-30 02:49:00,232.96,232.98,232.89,232.89,563900000.0
2007-08-30 02:50:00,232.89,232.9,232.84,232.89,716700000.0
2007-08-30 02:51:00,232.89,232.9,232.865,232.9,709399998.0
2007-08-30 02:52:00,232.91,232.94,232.89,232.94,148800000.0
2007-08-30 02:53:00,232.92,232.97,232.92,232.95,921199992.0
2007-08-30 02:54:00,232.95,232.98,232.92,232.955,270000000.0
2007-08-30 02:55:00,232.96,232.98,232.92,232.93,514500001.0
2007-08-30 02:56:00,232.93,232.95,232.93,232.93,297799999.0
2007-08-30 02:57:00,232.94,232.95,232.91,232.94,247800000.0
2007-08-30 02:58:00,232.94,232.99,232.91,232.91,288800000.0
2007-08-30 02:59:00,232.93,232.95,232.88,232.88,747600001.0
2007-08-30 03:00:00,232.88,232.88,232.825,232.835,756999996.0
2007-08-30 03:01:00,232.85,232.885,232.84,232.84,586899996.0
2007-08-30 03:02:00,232.835,232.89,232.83,232.86,506999999.0
2007-08-30 03:03:00,232.865,232.92,232.845,232.845,328700000.0
2007-08-30 03:04:00,232.855,232.88,232.825,232.85,508400001.0
2007-08-30 03:05:00,232.87,232.87,232.84,232.87,174500000.0
2007-08-30 03:06:00,232.88,232.91,232.88,232.89,171700000.0
2007-08-30 03:07:00,232.9,232.91,232.89,232.89,75100001.0
2007-08-30 03:08:00,232.9,232.95,232.9,232.915,308000001.0
2007-08-30 03:09:00,232.92,232.94,232.905,232.92,173500000.0
2007-08-30 03:10:00,232.92,232.93,232.9,232.915,184500000.0
2007-08-30 03:11:00,232.915,232.95,232.915,232.95,304099998.0
2007-08-30 03:12:00,232.95,233.0,232.92,232.97,655600000.0
2007-08-30 03:13:00,232.97,233.01,232.97,232.97,355000000.0
2007-08-30 03:14:00,232.97,233.0,232.95,233.0,386100000.0
2007-08-30 03:15:00,233.0,233.02,232.985,232.99,370899999.0
2007-08-30 03:16:00,233.0,233.02,232.99,232.99,477699998.0
2007-08-30 03:17:00,233.0,233.01,232.98,233.01,215000000.0
2007-08-30 03:18:00,233.0,233.0,232.99,232.99,58500000.0
2007-08-30 03:19:00,232.99,233.02,232.98,233.02,236300000.0
2007-08-30 03:20:00,233.02,233.05,233.02,233.05,130700000.0
2007-08-30 03:21:00,233.04,233.06,233.03,233.04,175000000.0
2007-08-30 03:22:00,233.04,233.07,233.03,233.07,156900000.0
2007-08-30 03:23:00,233.06,233.08,233.04,233.08,136999999.0
2007-08-30 03:24:00,233.08,233.1,233.065,233.07,197800000.0
2007-08-30 03:25:00,233.07,233.14,233.07,233.13,560800000.0
2007-08-30 03:26:00,233.14,233.24,233.13,233.22,957499996.0
2007-08-30 03:27:00,233.22,233.26,233.19,233.26,751499999.0
2007-08-30 03:28:00,233.26,233.34,233.25,233.33,652900001.0
2007-08-30 03:29:00,233.33,233.43,233.33,233.39,560900002.0
2007-08-30 03:30:00,233.39,233.4,233.36,233.36,460200000.0
2007-08-30 03:31:00,233.36,233.36,233.32,233.35,293400000.0
2007-08-30 03:32:00,233.35,233.36,233.32,233.32,220300000.0
2007-08-30 03:33:00,233.32,233.32,233.175,233.2,847700001.0
2007-08-30 03:34:00,233.21,233.21,233.16,233.19,797400000.0
2007-08-30 03:35:00,233.19,233.19,233.11,233.11,466300002.0
2007-08-30 03:36:00,233.11,233.135,233.1,233.115,423700000.0
2007-08-30 03:37:00,233.115,233.12,233.09,233.09,86000000.0
2007-08-30 03:38:00,233.09,233.15,233.09,233.15,567900000.0
2007-08-30 03:39:00,233.15,233.16,233.11,233.11,267500000.0
2007-08-30 03:40:00,233.11,233.15,233.11,233.125,433700000.0
2007-08-30 03:41:00,233.125,233.19,233.115,233.18,282200000.0
2007-08-30 03:42:00,233.18,233.19,233.13,233.15,172000000.0
2007-08-30 03:43:00,233.16,233.2,233.16,233.19,162400000.0
2007-08-30 03:44:00,233.19,233.23,233.19,233.23,107900000.0
2007-08-30 03:45:00,233.23,233.24,233.23,233.23,64800000.0
2007-08-30 03:46:00,233.235,233.27,233.235,233.26,267500000.0
2007-08-30 03:47:00,233.245,233.28,233.21,233.26,677500000.0
2007-08-30 03:48:00,233.26,233.29,233.235,233.24,239200000.0
2007-08-30 03:49:00,233.24,233.27,233.24,233.26,293600000.0
2007-08-30 03:50:00,233.25,233.27,233.225,233.225,295800000.0
2007-08-30 03:51:00,233.23,233.23,233.195,233.23,150300000.0
2007-08-30 03:52:00,233.23,233.23,233.21,233.21,68300000.0
2007-08-30 03:53:00,233.21,233.21,233.17,233.17,80000000.0
2007-08-30 03:54:00,233.17,233.22,233.17,233.22,604600003.0
2007-08-30 03:55:00,233.22,233.25,233.16,233.19,1004500001.0
2007-08-30 03:56:00,233.19,233.21,233.165,233.165,413300001.0
2007-08-30 03:57:00,233.165,233.21,233.165,233.18,136600000.0
2007-08-30 03:58:00,233.18,233.23,233.16,233.22,320000000.0
2007-08-30 03:59:00,233.225,233.25,233.215,233.25,129600000.0
2007-08-30 04:00:00,233.25,233.28,233.245,233.26,319500001.0
2007-08-30 04:01:00,233.26,233.27,233.22,233.22,257700002.0
2007-08-30 04:02:00,233.215,233.24,233.21,233.24,205200001.0
2007-08-30 04:03:00,233.24,233.26,233.225,233.24,240999999.0
2007-08-30 04:04:00,233.24,233.28,233.23,233.28,456800001.0
2007-08-30 04:05:00,233.29,233.32,233.26,233.28,759999999.0
2007-08-30 04:06:00,233.3,233.38,233.3,233.34,433999999.0
2007-08-30 04:07:00,233.34,233.365,233.32,233.33,461899998.0
2007-08-30 04:08:00,233.32,233.41,233.32,233.375,771499999.0
2007-08-30 04:09:00,233.375,233.4,233.37,233.38,201900000.0
2007-08-30 04:10:00,233.38,233.46,233.34,233.38,1287799992.0
2007-08-30 04:11:00,233.38,233.41,233.38,233.39,118099999.0
2007-08-30 04:12:00,233.39,233.42,233.35,233.39,566899999.0
2007-08-30 04:13:00,233.4,233.53,233.39,233.53,592599999.0
2007-08-30 04:14:00,233.54,233.61,233.52,233.6,1050900000.0
2007-08-30 04:15:00,233.59,233.67,233.58,233.66,1233900000.0
2007-08-30 04:16:00,233.66,233.66,233.58,233.63,684000000.0
2007-08-30 04:17:00,233.63,233.63,233.575,233.61,399600000.0
2007-08-30 04:18:00,233.61,233.79,233.61,233.78,880800000.0
2007-08-30 04:19:00,233.77,233.77,233.66,233.69,171700001.0
2007-08-30 04:20:00,233.67,233.75,233.67,233.74,766799999.0
2007-08-30 04:21:00,233.74,233.75,233.71,233.71,606200000.0
2007-08-30 04:22:00,233.71,233.73,233.69,233.69,567300000.0
2007-08-30 04:23:00,233.7,233.72,233.68,233.7,204000000.0
2007-08-30 04:24:00,233.7,233.7,233.69,233.7,133100000.0
2007-08-30 04:25:00,233.7,233.7,233.625,233.65,265600000.0
2007-08-30 04:26:00,233.65,233.75,233.635,233.72,786999999.0
2007-08-30 04:27:00,233.74,233.76,233.68,233.7,502699999.0
2007-08-30 04:28:00,233.7,233.7,233.62,233.64,313700000.0
2007-08-30 04:29:00,233.64,233.64,233.6,233.62,673899997.0
2007-08-30 04:30:00,233.62,233.64,233.62,233.62,96200000.0
2007-08-30 04:31:00,233.64,233.65,233.6,233.625,401800000.0
2007-08-30 04:32:00,233.63,233.63,233.57,233.63,566000001.0
2007-08-30 04:33:00,233.62,233.66,233.615,233.65,330400000.0
2007-08-30 04:34:00,233.65,233.66,233.61,233.61,155200000.0
2007-08-30 04:35:00,233.61,233.64,233.56,233.62,225000000.0
2007-08-30 04:36:00,233.62,233.62,233.6,233.61,128000000.0
2007-08-30 04:37:00,233.61,233.64,233.6,233.6,41500000.0
2007-08-30 04:38:00,233.61,233.62,233.59,233.59,227200000.0
2007-08-30 04:39:00,233.59,233.61,233.56,233.58,228000000.0
2007-08-30 04:40:00,233.58,233.58,233.56,233.56,90700000.0
2007-08-30 04:41:00,233.56,233.56,233.54,233.55,247700000.0
2007-08-30 04:42:00,233.545,233.56,233.535,233.56,190100000.0
2007-08-30 04:43:00,233.56,233.56,233.54,233.54,250600000.0
2007-08-30 04:44:00,233.55,233.55,233.55,233.55,26600000.0
2007-08-30 04:45:00,233.54,233.54,233.54,233.54,12000000.0
2007-08-30 04:46:00,233.54,233.57,233.54,233.57,101000000.0
2007-08-30 04:47:00,233.55,233.57,233.53,233.54,54100000.0
2007-08-30 04:48:00,233.53,233.6,233.52,233.52,172000000.0
2007-08-30 04:49:00,233.53,233.55,233.47,233.49,372000001.0
2007-08-30 04:50:00,233.49,233.5,233.45,233.48,272900000.0
2007-08-30 04:51:00,233.48,233.48,233.45,233.47,239300000.0
2007-08-30 04:52:00,233.49,233.49,233.46,233.48,182100000.0
2007-08-30 04:53:00,233.5,233.54,233.5,233.52,127700000.0
2007-08-30 04:54:00,233.52,233.52,233.48,233.48,177600000.0
2007-08-30 04:55:00,233.47,233.51,233.47,233.5,54300000.0
2007-08-30 04:56:00,233.51,233.53,233.5,233.52,79500000.0
2007-08-30 04:57:00,233.52,233.52,233.48,233.5,175800000.0
2007-08-30 04:58:00,233.5,233.52,233.48,233.5,100300000.0
2007-08-30 04:59:00,233.5,233.5,233.5,233.5,62600000.0
2007-08-30 05:00:00,233.5,233.52,233.48,233.52,98800000.0
2007-08-30 05:01:00,233.52,233.52,233.51,233.52,82500000.0
2007-08-30 05:02:00,233.52,233.52,233.49,233.5,253500000.0
2007-08-30 05:03:00,233.5,233.5,233.48,233.48,30200000.0
2007-08-30 05:04:00,233.48,233.48,233.47,233.48,179300000.0
2007-08-30 05:05:00,233.48,233.48,233.43,233.43,61200000.0
2007-08-30 05:06:00,233.44,233.44,233.43,233.43,255200000.0
2007-08-30 05:07:00,233.43,233.44,233.4,233.43,307000000.0
2007-08-30 05:08:00,233.43,233.43,233.36,233.37,480100000.0
2007-08-30 05:09:00,233.37,233.37,233.28,233.3,412600000.0
2007-08-30 05:10:00,233.32,233.34,233.31,233.34,35200000.0
2007-08-30 05:11:00,233.34,233.36,233.335,233.36,20300000.0
2007-08-30 05:12:00,233.35,233.41,233.35,233.38,207400000.0
2007-08-30 05:13:00,233.38,233.38,233.32,233.35,145000000.0
2007-08-30 05:14:00,233.35,233.39,233.34,233.37,196200001.0
2007-08-30 05:15:00,233.37,233.38,233.34,233.34,71200000.0
2007-08-30 05:16:00,233.34,233.36,233.32,233.32,102200000.0
2007-08-30 05:17:00,233.31,233.32,233.31,233.32,81900000.0
2007-08-30 05:18:00,233.31,233.36,233.31,233.36,79000000.0
2007-08-30 05:19:00,233.36,233.36,233.31,233.31,115400000.0
2007-08-30 05:20:00,233.31,233.31,233.28,233.28,220700000.0
2007-08-30 05:21:00,233.29,233.29,233.23,233.23,571800000.0
2007-08-30 05:22:00,233.23,233.23,233.2,233.2,269800000.0
2007-08-30 05:23:00,233.2,233.2,233.14,233.14,662200000.0
2007-08-30 05:24:00,233.14,233.17,233.12,233.17,733600000.0
2007-08-30 05:25:00,233.18,233.2,233.16,233.16,436200003.0
2007-08-30 05:26:00,233.16,233.16,233.13,233.13,611499999.0
2007-08-30 05:27:00,233.14,233.18,233.14,233.17,293000000.0
2007-08-30 05:28:00,233.18,233.18,233.135,233.135,393300000.0
2007-08-30 05:29:00,233.14,233.2,233.135,233.19,610600003.0
2007-08-30 05:30:00,233.175,233.24,233.17,233.24,473000000.0
2007-08-30 05:31:00,233.24,233.25,233.21,233.22,399500000.0
2007-08-30 05:32:00,233.23,233.25,233.2,233.24,392400000.0
2007-08-30 05:33:00,233.24,233.27,233.24,233.25,101000000.0
2007-08-30 05:34:00,233.25,233.25,233.25,233.25,79000000.0
2007-08-30 05:35:00,233.25,233.25,233.235,233.25,126600000.0
2007-08-30 05:36:00,233.25,233.29,233.25,233.27,87200000.0
2007-08-30 05:37:00,233.27,233.27,233.215,233.215,165200000.0
2007-08-30 05:38:00,233.23,233.27,233.225,233.25,258400000.0
2007-08-30 05:39:00,233.25,233.31,233.245,233.27,394300000.0
2007-08-30 05:40:00,233.29,233.29,233.27,233.27,65900000.0
2007-08-30 05:41:00,233.29,233.29,233.25,233.27,160800000.0
2007-08-30 05:42:00,233.27,233.27,233.19,233.21,547800000.0
2007-08-30 05:43:00,233.21,233.23,233.19,233.21,192600000.0
2007-08-30 05:44:00,233.21,233.23,233.19,233.21,279900000.0
2007-08-30 05:45:00,233.2,233.23,233.17,233.215,425400000.0
2007-08-30 05:46:00,233.23,233.23,233.17,233.18,331400000.0
2007-08-30 05:47:00,233.18,233.24,233.18,233.2,371499999.0
2007-08-30 05:48:00,233.23,233.23,233.22,233.22,134500000.0
2007-08-30 05:49:00,233.22,233.23,233.22,233.23,44000000.0
2007-08-30 05:50:00,233.23,233.23,233.2,233.21,458800000.0
2007-08-30 05:51:00,233.21,233.28,233.21,233.28,807400000.0
2007-08-30 05:52:00,233.28,233.33,233.28,233.28,1034299998.0
2007-08-30 05:53:00,233.285,233.34,233.265,233.265,274700000.0
2007-08-30 05:54:00,233.26,233.27,233.25,233.26,194500000.0
2007-08-30 05:55:00,233.26,233.29,233.26,233.29,169000000.0
2007-08-30 05:56:00,233.3,233.34,233.29,233.34,198200000.0
2007-08-30 05:57:00,233.34,233.36,233.28,233.29,352500000.0
2007-08-30 05:58:00,233.29,233.34,233.27,233.28,499500000.0
2007-08-30 05:59:00,233.28,233.31,233.27,233.28,384800000.0
2007-08-30 06:00:00,233.28,233.34,233.28,233.34,293400000.0
2007-08-30 06:01:00,233.34,233.34,233.34,233.34,77200000.0
2007-08-30 06:02:00,233.34,233.34,233.29,233.29,209100000.0
2007-08-30 06:03:00,233.29,233.31,233.23,233.24,251600000.0
2007-08-30 06:04:00,233.24,233.29,233.19,233.23,687700000.0
2007-08-30 06:05:00,233.23,233.33,233.22,233.28,699099998.0
2007-08-30 06:06:00,233.27,233.29,233.205,233.23,539099999.0
2007-08-30 06:07:00,233.23,233.26,233.2,233.24,135900000.0
2007-08-30 06:08:00,233.24,233.26,233.22,233.23,343000000.0
2007-08-30 06:09:00,233.23,233.23,233.105,233.105,550500000.0
2007-08-30 06:10:00,233.11,233.21,233.07,233.21,561599999.0
2007-08-30 06:11:00,233.18,233.26,233.18,233.25,332300000.0
2007-08-30 06:12:00,233.25,233.29,233.25,233.28,310900000.0
2007-08-30 06:13:00,233.28,233.28,233.18,233.22,257200000.0
2007-08-30 06:14:00,233.23,233.23,233.21,233.21,179500000.0
2007-08-30 06:15:00,233.21,233.23,233.205,233.21,435800000.0
2007-08-30 06:16:00,233.21,233.22,233.17,233.18,175400000.0
2007-08-30 06:17:00,233.17,233.18,233.14,233.16,243600002.0
2007-08-30 06:18:00,233.155,233.16,233.15,233.16,24600000.0
2007-08-30 06:19:00,233.15,233.16,233.15,233.16,25300000.0
2007-08-30 06:20:00,233.155,233.16,233.15,233.15,39700000.0
2007-08-30 06:21:00,233.14,233.15,233.115,233.12,119900000.0
2007-08-30 06:22:00,233.11,233.17,233.1,233.15,757800002.0
2007-08-30 06:23:00,233.15,233.17,233.01,233.01,662800000.0
2007-08-30 06:24:00,233.01,233.05,232.99,233.01,551500000.0
2007-08-30 06:25:00,233.02,233.05,232.99,233.0,307300000.0
2007-08-30 06:26:00,233.0,233.04,233.0,233.01,268299999.0
2007-08-30 06:27:00,233.01,233.03,232.98,233.02,546400000.0
2007-08-30 06:28:00,233.02,233.02,232.96,232.965,559200002.0
2007-08-30 06:29:00,232.965,233.03,232.955,232.955,159400000.0
2007-08-30 06:30:00,232.96,232.97,232.935,232.95,264500000.0
2007-08-30 06:31:00,232.95,232.95,232.83,232.83,817699997.0
2007-08-30 06:32:00,232.83,232.86,232.815,232.845,730800001.0
2007-08-30 06:33:00,232.84,232.94,232.84,232.88,627100000.0
2007-08-30 06:34:00,232.88,232.89,232.855,232.87,314700000.0
2007-08-30 06:35:00,232.88,232.91,232.87,232.89,517400000.0
2007-08-30 06:36:00,232.9,232.93,232.895,232.92,240000000.0
2007-08-30 06:37:00,232.92,232.92,232.91,232.915,248300000.0
2007-08-30 06:38:00,232.92,232.925,232.895,232.895,231300000.0
2007-08-30 06:39:00,232.9,232.9,232.89,232.89,435300000.0
2007-08-30 06:40:00,232.89,232.91,232.84,232.86,279500000.0
2007-08-30 06:41:00,232.86,232.88,232.84,232.86,575799999.0
2007-08-30 06:42:00,232.85,232.86,232.73,232.78,808300000.0
2007-08-30 06:43:00,232.78,232.83,232.75,232.8,386900000.0
2007-08-30 06:44:00,232.8,232.82,232.78,232.81,425800000.0
2007-08-30 06:45:00,232.8,232.86,232.8,232.84,192300000.0
2007-08-30 06:46:00,232.83,232.86,232.8,232.81,115600000.0
2007-08-30 06:47:00,232.81,232.81,232.78,232.78,312900000.0
2007-08-30 06:48:00,232.78,232.82,232.77,232.8,228500000.0
2007-08-30 06:49:00,232.81,232.84,232.79,232.79,360100000.0
2007-08-30 06:50:00,232.8,232.82,232.77,232.77,190700000.0
2007-08-30 06:51:00,232.77,232.78,232.73,232.76,118800000.0
2007-08-30 06:52:00,232.76,232.76,232.66,232.66,243000000.0
2007-08-30 06:53:00,232.66,232.66,232.28,232.335,1339299995.0
2007-08-30 06:54:00,232.33,232.42,232.33,232.36,1448400001.0
2007-08-30 06:55:00,232.365,232.37,232.31,232.325,576200000.0
2007-08-30 06:56:00,232.325,232.48,232.325,232.475,709600000.0
2007-08-30 06:57:00,232.475,232.53,232.425,232.51,1852199990.0
2007-08-30 06:58:00,232.51,232.57,232.485,232.52,1646400001.0
2007-08-30 06:59:00,232.51,232.53,232.44,232.5,1391699995.0
2007-08-30 07:00:00,232.49,232.54,232.48,232.505,846800000.0
2007-08-30 07:01:00,232.505,232.55,232.505,232.515,521600001.0
2007-08-30 07:02:00,232.515,232.52,232.38,232.39,312300000.0
2007-08-30 07:03:00,232.38,232.44,232.25,232.25,1116200013.0
2007-08-30 07:04:00,232.26,232.29,232.2,232.24,1957700004.0
2007-08-30 07:05:00,232.24,232.24,232.08,232.085,1335500000.0
2007-08-30 07:06:00,232.08,232.11,232.0,232.06,1752699998.0
2007-08-30 07:07:00,232.07,232.13,232.055,232.08,1088999996.0
2007-08-30 07:08:00,232.09,232.135,232.03,232.1,1142100000.0
2007-08-30 07:09:00,232.1,232.1,231.905,231.93,1022399999.0
2007-08-30 07:10:00,231.93,232.06,231.9,232.06,1395900004.0
2007-08-30 07:11:00,232.05,232.08,232.0,232.07,1477599997.0
2007-08-30 07:12:00,232.07,232.23,232.07,232.23,1320399999.0
2007-08-30 07:13:00,232.23,232.34,232.18,232.34,970500000.0
2007-08-30 07:14:00,232.35,232.56,232.35,232.41,1540400004.0
2007-08-30 07:15:00,232.42,232.47,232.41,232.41,625600000.0
2007-08-30 07:16:00,232.4,232.44,232.375,232.41,828099996.0
2007-08-30 07:17:00,232.42,232.48,232.42,232.48,430300000.0
2007-08-30 07:18:00,232.48,232.49,232.45,232.49,267100000.0
2007-08-30 07:19:00,232.49,232.65,232.48,232.62,925699997.0
2007-08-30 07:20:00,232.62,232.67,232.51,232.67,1779499999.0
2007-08-30 07:21:00,232.67,232.81,232.67,232.76,1679199997.0
2007-08-30 07:22:00,232.77,232.81,232.75,232.79,820800005.0
2007-08-30 07:23:00,232.79,232.81,232.72,232.72,987400000.0
2007-08-30 07:24:00,232.72,232.73,232.65,232.67,618899997.0
2007-08-30 07:25:00,232.67,232.67,232.5,232.5,795999999.0
2007-08-30 07:26:00,232.5,232.61,232.5,232.59,716700000.0
2007-08-30 07:27:00,232.58,232.66,232.505,232.53,938250001.0
2007-08-30 07:28:00,232.53,232.53,232.39,232.39,1188400003.0
2007-08-30 07:29:00,232.39,232.42,232.33,232.36,713600001.0
2007-08-30 07:30:00,232.36,232.38,232.34,232.37,546699999.0
2007-08-30 07:31:00,232.37,232.38,232.22,232.23,1126299997.0
2007-08-30 07:32:00,232.23,232.295,232.21,232.295,681499999.0
2007-08-30 07:33:00,232.3,232.415,232.285,232.415,819199998.0
2007-08-30 07:34:00,232.415,232.42,232.3,232.32,687200000.0
2007-08-30 07:35:00,232.32,232.32,232.28,232.3,638399998.0
2007-08-30 07:36:00,232.3,232.3,232.2,232.21,919300000.0
2007-08-30 07:37:00,232.21,232.22,232.145,232.155,902400000.0
2007-08-30 07:38:00,232.155,232.18,232.14,232.15,601900000.0
2007-08-30 07:39:00,232.15,232.155,232.07,232.12,752100000.0
2007-08-30 07:40:00,232.14,232.14,232.08,232.12,242400000.0
2007-08-30 07:41:00,232.125,232.3,232.105,232.26,1263300000.0
2007-08-30 07:42:00,232.25,232.26,232.12,232.13,899499999.0
2007-08-30 07:43:00,232.15,232.2,232.1,232.2,791399999.0
2007-08-30 07:44:00,232.2,232.31,232.2,232.3,491200000.0
2007-08-30 07:45:00,232.31,232.39,232.3,232.37,1622600006.0
2007-08-30 07:46:00,232.38,232.38,232.29,232.3,929300005.0
2007-08-30 07:47:00,232.31,232.33,232.23,232.24,883600002.0
2007-08-30 07:48:00,232.24,232.24,232.2,232.2,410500000.0
2007-08-30 07:49:00,232.2,232.2,232.13,232.13,435099999.0
2007-08-30 07:50:00,232.13,232.13,232.08,232.1,675500000.0
2007-08-30 07:51:00,232.1,232.13,232.08,232.11,737800002.0
2007-08-30 07:52:00,232.11,232.22,232.11,232.17,726800001.0
2007-08-30 07:53:00,232.19,232.19,232.09,232.15,1172400000.0
2007-08-30 07:54:00,232.15,232.22,232.125,232.19,1007400001.0
2007-08-30 07:55:00,232.21,232.21,232.13,232.19,800200000.0
2007-08-30 07:56:00,232.19,232.25,232.19,232.2,573299999.0
2007-08-30 07:57:00,232.22,232.255,232.21,232.23,380300001.0
2007-08-30 07:58:00,232.25,232.25,232.2,232.205,273699998.0
2007-08-30 07:59:00,232.21,232.26,232.21,232.22,629699998.0
2007-08-30 08:00:00,232.21,232.25,232.19,232.22,400800000.0
2007-08-30 08:01:00,232.22,232.27,232.21,232.24,287300000.0
2007-08-30 08:02:00,232.23,232.3,232.23,232.26,493599999.0
2007-08-30 08:03:00,232.26,232.31,232.26,232.31,627599998.0
2007-08-30 08:04:00,232.32,232.47,232.32,232.47,1030000000.0
2007-08-30 08:05:00,232.46,232.56,232.45,232.535,1150000001.0
2007-08-30 08:06:00,232.535,232.57,232.535,232.57,407700000.0
2007-08-30 08:07:00,232.57,232.57,232.44,232.47,628400000.0
2007-08-30 08:08:00,232.48,232.48,232.43,232.44,798800003.0
2007-08-30 08:09:00,232.45,232.45,232.4,232.4,574100000.0
2007-08-30 08:10:00,232.39,232.41,232.29,232.37,693300001.0
2007-08-30 08:11:00,232.355,232.38,232.32,232.345,245800000.0
2007-08-30 08:12:00,232.345,232.365,232.31,232.35,728100000.0
2007-08-30 08:13:00,232.35,232.38,232.31,232.375,395900000.0
2007-08-30 08:14:00,232.38,232.43,232.35,232.36,592800000.0
2007-08-30 08:15:00,232.36,232.4,232.35,232.4,135400000.0
2007-08-30 08:16:00,232.4,232.42,232.385,232.4,168600000.0
2007-08-30 08:17:00,232.4,232.4,232.38,232.4,254300000.0
2007-08-30 08:18:00,232.4,232.56,232.4,232.53,740300000.0
2007-08-30 08:19:00,232.515,232.66,232.515,232.64,742099999.0
2007-08-30 08:20:00,232.64,232.7,232.61,232.69,591100001.0
2007-08-30 08:21:00,232.69,232.78,232.69,232.76,555500000.0
2007-08-30 08:22:00,232.76,232.83,232.74,232.82,707299999.0
2007-08-30 08:23:00,232.82,232.82,232.78,232.8,302000000.0
2007-08-30 08:24:00,232.81,232.88,232.8,232.87,953900000.0
2007-08-30 08:25:00,232.88,232.92,232.86,232.89,843400004.0
2007-08-30 08:26:00,232.89,232.89,232.81,232.83,946100001.0
2007-08-30 08:27:00,232.82,232.89,232.82,232.85,939000000.0
2007-08-30 08:28:00,232.85,232.85,232.75,232.77,1029000000.0
2007-08-30 08:29:00,232.77,232.77,232.61,232.615,2101500006.0
2007-08-30 08:30:00,232.615,232.67,232.6,232.67,1308600005.0
2007-08-30 08:31:00,232.67,232.75,232.67,232.75,1040199997.0
2007-08-30 08:32:00,232.77,232.83,232.73,232.79,730800000.0
2007-08-30 08:33:00,232.79,232.83,232.76,232.82,770600000.0
2007-08-30 08:34:00,232.82,232.91,232.805,232.85,1053299992.0
2007-08-30 08:35:00,232.85,233.03,232.85,233.01,1601199979.0
2007-08-30 08:36:00,233.01,233.175,233.01,233.15,1411999996.0
2007-08-30 08:37:00,233.16,233.22,233.12,233.12,1420199987.0
2007-08-30 08:38:00,233.12,233.18,233.09,233.11,670600000.0
2007-08-30 08:39:00,233.11,233.17,233.1,233.17,614600000.0
2007-08-30 08:40:00,233.17,233.19,233.12,233.185,1394499991.0
2007-08-30 08:41:00,233.19,233.34,233.19,233.31,1833000012.0
2007-08-30 08:42:00,233.3,233.5,233.28,233.48,1503100002.0
2007-08-30 08:43:00,233.485,233.485,233.33,233.37,1903499995.0
2007-08-30 08:44:00,233.37,233.45,233.33,233.42,1238399998.0
2007-08-30 08:45:00,233.42,233.43,233.355,233.36,946999996.0
2007-08-30 08:46:00,233.36,233.41,233.36,233.395,1269199983.0
2007-08-30 08:47:00,233.395,233.4,233.36,233.375,906299995.0
2007-08-30 08:48:00,233.38,233.44,233.38,233.43,1079200004.0
2007-08-30 08:49:00,233.43,233.45,233.38,233.43,945899999.0
2007-08-30 08:50:00,233.43,233.52,233.4,233.49,1277200002.0
2007-08-30 08:51:00,233.49,233.51,233.43,233.485,925600004.0
2007-08-30 08:52:00,233.49,233.52,233.47,233.49,660800000.0
2007-08-30 08:53:00,233.49,233.49,233.41,233.41,1111799996.0
2007-08-30 08:54:00,233.4,233.42,233.355,233.36,1043899993.0
2007-08-30 08:55:00,233.35,233.38,233.32,233.34,1432699997.0
2007-08-30 08:56:00,233.34,233.38,233.32,233.35,916300000.0
2007-08-30 08:57:00,233.35,233.41,233.34,233.35,1188200004.0
2007-08-30 08:58:00,233.345,233.37,233.315,233.315,1601700000.0
2007-08-30 08:59:00,233.32,233.32,233.08,233.12,1496500007.0
2007-08-30 09:00:00,233.12,233.12,232.86,232.86,1724200000.0
2007-08-30 09:01:00,232.87,232.93,232.8,232.8,1332999998.0
2007-08-30 09:02:00,232.8,232.8,232.69,232.77,1740599998.0
2007-08-30 09:03:00,232.77,232.77,232.655,232.74,1818099995.0
2007-08-30 09:04:00,232.72,232.75,232.56,232.66,1275399997.0
2007-08-30 09:05:00,232.65,232.67,232.54,232.63,1275399997.0
2007-08-30 09:06:00,232.64,232.86,232.64,232.785,1617099997.0
2007-08-30 09:07:00,232.78,232.82,232.71,232.76,1010599998.0
2007-08-30 09:08:00,232.76,232.87,232.74,232.86,1127500002.0
2007-08-30 09:09:00,232.86,233.04,232.86,233.04,1181299999.0
2007-08-30 09:10:00,233.03,233.03,232.9,232.98,1523700002.0
2007-08-30 09:11:00,232.99,232.99,232.83,232.84,1447999998.0
2007-08-30 09:12:00,232.84,232.84,232.71,232.74,1760899997.0
2007-08-30 09:13:00,232.72,232.76,232.6,232.73,1487800001.0
2007-08-30 09:14:00,232.73,232.78,232.62,232.78,1842099995.0
2007-08-30 09:15:00,232.78,232.78,232.56,232.58,1243400000.0
2007-08-30 09:16:00,232.53,232.71,232.52,232.59,1009500002.0
2007-08-30 09:17:00,232.56,232.65,232.54,232.63,1009500002.0
2007-08-30 09:18:00,232.62,232.67,232.59,232.67,846600005.0
2007-08-30 09:19:00,232.68,232.77,232.68,232.72,809000000.0
2007-08-30 09:20:00,232.72,232.74,232.68,232.69,1066799997.0
2007-08-30 09:21:00,232.69,232.78,232.68,232.78,622799997.0
2007-08-30 09:22:00,232.78,232.81,232.77,232.81,677700000.0
2007-08-30 09:23:00,232.8,232.84,232.745,232.79,836300006.0
2007-08-30 09:24:00,232.79,232.9,232.78,232.9,893700001.0
2007-08-30 09:25:00,232.89,232.91,232.8,232.83,374700000.0
2007-08-30 09:26:00,232.83,232.93,232.83,232.85,711099999.0
2007-08-30 09:27:00,232.85,232.85,232.79,232.79,528200000.0
2007-08-30 09:28:00,232.79,232.91,232.79,232.9,594299999.0
2007-08-30 09:29:00,232.91,232.96,232.9,232.95,951899998.0
2007-08-30 09:30:00,232.95,232.99,232.92,232.98,1063800014.0
2007-08-30 09:31:00,232.99,232.99,232.89,232.89,1474900005.0
2007-08-30 09:32:00,232.89,232.94,232.86,232.94,961700002.0
2007-08-30 09:33:00,232.94,232.94,232.78,232.82,1447700000.0
2007-08-30 09:34:00,232.82,232.82,232.71,232.75,2047500003.0
2007-08-30 09:35:00,232.74,232.74,232.58,232.68,1815800004.0
2007-08-30 09:36:00,232.68,232.69,232.56,232.64,2033800015.0
2007-08-30 09:37:00,232.66,232.67,232.61,232.61,619600001.0
2007-08-30 09:38:00,232.61,232.68,232.61,232.65,1003100008.0
2007-08-30 09:39:00,232.66,232.7,232.64,232.68,743500000.0
2007-08-30 09:40:00,232.68,232.75,232.68,232.75,879100001.0
2007-08-30 09:41:00,232.75,232.75,232.66,232.74,1533100002.0
2007-08-30 09:42:00,232.74,232.76,232.72,232.76,1302200000.0
2007-08-30 09:43:00,232.74,232.74,232.65,232.67,1340200005.0
2007-08-30 09:44:00,232.65,232.81,232.63,232.8,1126700001.0
2007-08-30 09:45:00,232.83,232.83,232.69,232.7,1126700001.0
2007-08-30 09:46:00,232.7,232.72,232.69,232.72,674500005.0
2007-08-30 09:47:00,232.71,232.71,232.39,232.44,1660299996.0
2007-08-30 09:48:00,232.445,232.525,232.43,232.45,1660299996.0
2007-08-30 09:49:00,232.44,232.5,232.4,232.5,1510999999.0
2007-08-30 09:50:00,232.5,232.56,232.5,232.56,1021899990.0
2007-08-30 09:51:00,232.56,232.56,232.47,232.53,992099994.0
2007-08-30 09:52:00,232.54,232.55,232.48,232.48,448900001.0
2007-08-30 09:53:00,232.48,232.5,232.43,232.47,1620100003.0
2007-08-30 09:54:00,232.46,232.54,232.43,232.51,1137799996.0
2007-08-30 09:55:00,232.51,232.53,232.5,232.52,753300000.0
2007-08-30 09:56:00,232.52,232.58,232.47,232.58,1058999999.0
2007-08-30 09:57:00,232.58,232.59,232.5,232.54,711600000.0
2007-08-30 09:58:00,232.54,232.64,232.54,232.61,469900000.0
2007-08-30 09:59:00,232.61,232.64,232.56,232.58,1131500000.0
2007-08-30 10:00:00,232.57,232.59,232.5,232.56,1514099997.0
2007-08-30 10:01:00,232.56,232.57,232.52,232.52,1547799998.0
2007-08-30 10:02:00,232.51,232.53,232.44,232.44,1748000004.0
2007-08-30 10:03:00,232.44,232.46,232.38,232.46,987893188.0
2007-08-30 10:04:00,232.46,232.51,232.44,232.48,1316765434.0
2007-08-30 10:05:00,232.47,232.48,232.375,232.4,1055700000.0
2007-08-30 10:06:00,232.405,232.43,232.36,232.41,1330200000.0
2007-08-30 10:07:00,232.41,232.44,232.37,232.38,959900003.0
2007-08-30 10:08:00,232.38,232.38,232.0,232.02,1641799999.0
2007-08-30 10:09:00,232.01,232.12,231.91,232.01,1633500000.0
2007-08-30 10:10:00,231.98,232.0,231.85,231.95,1760099995.0
2007-08-30 10:11:00,232.01,232.11,232.01,232.05,1760099995.0
2007-08-30 10:12:00,232.06,232.16,232.05,232.11,1161599998.0
2007-08-30 10:13:00,232.11,232.13,232.09,232.1,1089699999.0
2007-08-30 10:14:00,232.11,232.16,232.11,232.14,708799996.0
2007-08-30 10:15:00,232.13,232.22,232.13,232.17,785000000.0
2007-08-30 10:16:00,232.17,232.2,232.04,232.09,1202199990.0
2007-08-30 10:17:00,232.08,232.21,232.08,232.18,851000002.0
2007-08-30 10:18:00,232.19,232.24,232.12,232.13,1091600001.0
2007-08-30 10:19:00,232.13,232.26,232.13,232.23,1153199998.0
2007-08-30 10:20:00,232.23,232.4,232.23,232.39,1292200002.0
2007-08-30 10:21:00,232.385,232.39,232.31,232.32,1637399999.0
2007-08-30 10:22:00,232.32,232.32,232.26,232.28,605699998.0
2007-08-30 10:23:00,232.28,232.37,232.27,232.35,621500000.0
2007-08-30 10:24:00,232.345,232.42,232.34,232.36,971000001.0
2007-08-30 10:25:00,232.36,232.39,232.36,232.39,313800001.0
2007-08-30 10:26:00,232.4,232.47,232.31,232.31,830399998.0
2007-08-30 10:27:00,232.33,232.36,232.3,232.35,1441800000.0
2007-08-30 10:28:00,232.35,232.37,232.3,232.35,1397999999.0
2007-08-30 10:29:00,232.35,232.37,232.18,232.35,1577900005.0
2007-08-30 10:30:00,232.32,232.43,232.31,232.33,766399996.0
2007-08-30 10:31:00,232.36,232.43,232.34,232.39,766399996.0
2007-08-30 10:32:00,232.39,232.4,232.37,232.39,857499995.0
2007-08-30 10:33:00,232.39,232.4,232.37,232.4,604900000.0
2007-08-30 10:34:00,232.4,232.42,232.4,232.42,201700000.0
2007-08-30 10:35:00,232.43,232.66,232.42,232.66,1062999996.0
2007-08-30 10:36:00,232.67,232.69,232.61,232.69,1269800003.0
2007-08-30 10:37:00,232.68,232.84,232.66,232.84,1295600001.0
2007-08-30 10:38:00,232.85,232.86,232.76,232.8,1604899995.0
2007-08-30 10:39:00,232.81,232.85,232.78,232.84,1172300010.0
2007-08-30 10:40:00,232.84,232.94,232.75,232.78,1192000000.0
2007-08-30 10:41:00,232.76,232.81,232.71,232.71,1575400008.0
2007-08-30 10:42:00,232.72,232.72,232.66,232.69,1175700006.0
2007-08-30 10:43:00,232.71,232.76,232.69,232.69,929100003.0
2007-08-30 10:44:00,232.69,232.75,232.69,232.75,1146900000.0
2007-08-30 10:45:00,232.74,232.75,232.695,232.74,1110700001.0
2007-08-30 10:46:00,232.73,232.76,232.7,232.73,625200005.0
2007-08-30 10:47:00,232.74,232.77,232.69,232.72,1225100001.0
2007-08-30 10:48:00,232.71,232.74,232.68,232.68,777799997.0
2007-08-30 10:49:00,232.69,232.73,232.655,232.7,1538599992.0
2007-08-30 10:50:00,232.72,232.78,232.705,232.75,1370299998.0
2007-08-30 10:51:00,232.75,232.82,232.74,232.76,589500000.0
2007-08-30 10:52:00,232.76,232.77,232.66,232.66,906700000.0
2007-08-30 10:53:00,232.665,232.72,232.63,232.64,1270499999.0
2007-08-30 10:54:00,232.63,232.66,232.6,232.6,494400001.0
2007-08-30 10:55:00,232.605,232.61,232.56,232.6,613500000.0
2007-08-30 10:56:00,232.6,232.6,232.435,232.48,1266899998.0
2007-08-30 10:57:00,232.48,232.49,232.44,232.48,544300001.0
2007-08-30 10:58:00,232.48,232.55,232.48,232.535,956799996.0
2007-08-30 10:59:00,232.53,232.56,232.51,232.52,701899999.0
2007-08-30 11:00:00,232.52,232.53,232.425,232.46,408800000.0
2007-08-30 11:01:00,232.46,232.57,232.45,232.46,1033199998.0
2007-08-30 11:02:00,232.46,232.49,232.41,232.46,737699999.0
2007-08-30 11:03:00,232.46,232.52,232.46,232.52,407300000.0
2007-08-30 11:04:00,232.51,232.53,232.44,232.44,558800000.0
2007-08-30 11:05:00,232.44,232.47,232.38,232.45,545899999.0
2007-08-30 11:06:00,232.45,232.47,232.41,232.43,678500001.0
2007-08-30 11:07:00,232.44,232.48,232.4,232.48,572700000.0
2007-08-30 11:08:00,232.47,232.57,232.47,232.47,538200000.0
2007-08-30 11:09:00,232.46,232.52,232.45,232.48,714300000.0
2007-08-30 11:10:00,232.48,232.51,232.39,232.43,980600000.0
2007-08-30 11:11:00,232.44,232.49,232.44,232.47,481200000.0
2007-08-30 11:12:00,232.47,232.52,232.45,232.5,902000002.0
2007-08-30 11:13:00,232.49,232.5,232.42,232.45,998800009.0
2007-08-30 11:14:00,232.45,232.51,232.42,232.49,864400000.0
2007-08-30 11:15:00,232.49,232.51,232.355,232.37,555300000.0
2007-08-30 11:16:00,232.39,232.42,232.35,232.41,789600002.0
2007-08-30 11:17:00,232.41,232.46,232.37,232.44,1136700002.0
2007-08-30 11:18:00,232.425,232.46,232.355,232.37,578100000.0
2007-08-30 11:19:00,232.37,232.37,232.28,232.31,706600000.0
2007-08-30 11:20:00,232.3,232.34,232.3,232.34,734700000.0
2007-08-30 11:21:00,232.34,232.34,232.31,232.32,197400000.0
2007-08-30 11:22:00,232.32,232.38,232.31,232.38,743999998.0
2007-08-30 11:23:00,232.37,232.43,232.31,232.31,725700000.0
2007-08-30 11:24:00,232.31,232.36,232.3,232.36,727699999.0
2007-08-30 11:25:00,232.35,232.4,232.3,232.33,731199997.0
2007-08-30 11:26:00,232.33,232.33,232.135,232.17,863300000.0
2007-08-30 11:27:00,232.14,232.25,232.14,232.21,1181700000.0
2007-08-30 11:28:00,232.21,232.28,232.21,232.23,695399999.0
2007-08-30 11:29:00,232.23,232.26,232.21,232.25,388300000.0
2007-08-30 11:30:00,232.25,232.25,232.19,232.22,162500000.0
2007-08-30 11:31:00,232.22,232.27,232.19,232.27,539600001.0
2007-08-30 11:32:00,232.27,232.27,232.21,232.23,904700000.0
2007-08-30 11:33:00,232.22,232.22,232.15,232.15,1393100003.0
2007-08-30 11:34:00,232.13,232.17,232.07,232.13,767900000.0
2007-08-30 11:35:00,232.12,232.13,232.02,232.03,740500000.0
2007-08-30 11:36:00,232.03,232.08,232.02,232.06,972200002.0
2007-08-30 11:37:00,232.08,232.12,232.05,232.08,705800001.0
2007-08-30 11:38:00,232.08,232.11,232.04,232.09,889200000.0
2007-08-30 11:39:00,232.09,232.19,232.09,232.18,1323299999.0
2007-08-30 11:40:00,232.18,232.24,232.16,232.21,1295300000.0
2007-08-30 11:41:00,232.21,232.21,232.14,232.15,721500002.0
2007-08-30 11:42:00,232.15,232.24,232.13,232.17,703400000.0
2007-08-30 11:43:00,232.17,232.17,231.98,231.99,1223600001.0
2007-08-30 11:44:00,231.98,231.99,231.86,231.96,1419700000.0
2007-08-30 11:45:00,231.96,231.96,231.9,231.93,849800000.0
2007-08-30 11:46:00,231.93,231.98,231.84,231.89,1894999996.0
2007-08-30 11:47:00,231.89,231.92,231.81,231.82,1134899999.0
2007-08-30 11:48:00,231.79,231.84,231.74,231.84,888500000.0
2007-08-30 11:49:00,231.86,231.87,231.81,231.83,888500000.0
2007-08-30 11:50:00,231.83,231.84,231.68,231.68,1133099999.0
2007-08-30 11:51:00,231.69,231.72,231.64,231.64,1160000000.0
2007-08-30 11:52:00,231.64,231.68,231.61,231.63,2026200001.0
2007-08-30 11:53:00,231.64,231.7,231.58,231.66,1178399997.0
2007-08-30 11:54:00,231.65,231.67,231.51,231.51,1180800009.0
2007-08-30 11:55:00,231.53,231.53,231.37,231.42,2039399993.0
2007-08-30 11:56:00,231.43,231.44,231.21,231.27,1469699997.0
2007-08-30 11:57:00,231.27,231.51,231.27,231.475,1773999997.0
2007-08-30 11:58:00,231.48,231.51,231.39,231.42,1513099996.0
2007-08-30 11:59:00,231.42,231.54,231.4,231.45,1201199998.0
2007-08-30 12:00:00,231.45,231.6,231.41,231.46,1713800003.0
2007-08-30 12:01:00,231.46,231.62,231.45,231.59,1204400001.0
2007-08-30 12:02:00,231.59,231.67,231.56,231.66,924700000.0
2007-08-30 12:03:00,231.66,231.7,231.64,231.7,1077600000.0
2007-08-30 12:04:00,231.7,231.74,231.67,231.73,978200001.0
2007-08-30 12:05:00,231.73,231.78,231.6,231.65,1525799998.0
2007-08-30 12:06:00,231.65,231.65,231.56,231.57,1011500001.0
2007-08-30 12:07:00,231.58,231.61,231.56,231.59,1152800005.0
2007-08-30 12:08:00,231.59,231.64,231.59,231.63,157099999.0
2007-08-30 12:09:00,231.62,231.68,231.6,231.68,706000005.0
2007-08-30 12:10:00,231.68,231.69,231.57,231.64,1169599994.0
2007-08-30 12:11:00,231.65,231.695,231.55,231.55,1391099999.0
2007-08-30 12:12:00,231.55,231.55,231.31,231.34,1335320537.0
2007-08-30 12:13:00,231.35,231.4,231.32,231.32,948199994.0
2007-08-30 12:14:00,231.34,231.36,231.32,231.35,620799998.0
2007-08-30 12:15:00,231.35,231.37,231.28,231.33,787799998.0
2007-08-30 12:16:00,231.32,231.41,231.32,231.36,428099293.0
2007-08-30 12:17:00,231.36,231.4,231.34,231.36,730000003.0
2007-08-30 12:18:00,231.36,231.38,231.32,231.34,462300003.0
2007-08-30 12:19:00,231.34,231.44,231.32,231.44,507600001.0
2007-08-30 12:20:00,231.44,231.56,231.43,231.56,1472200001.0
2007-08-30 12:21:00,231.56,231.56,231.48,231.51,530700002.0
2007-08-30 12:22:00,231.51,231.52,231.44,231.52,1195000000.0
2007-08-30 12:23:00,231.52,231.59,231.51,231.59,893000000.0
2007-08-30 12:24:00,231.58,231.705,231.57,231.62,1145400001.0
2007-08-30 12:25:00,231.63,231.71,231.6,231.615,1435077562.0
2007-08-30 12:26:00,231.61,231.71,231.595,231.71,578000000.0
2007-08-30 12:27:00,231.72,231.73,231.6,231.64,490800000.0
2007-08-30 12:28:00,231.64,231.72,231.63,231.68,632400000.0
2007-08-30 12:29:00,231.67,231.74,231.61,231.62,531800001.0
2007-08-30 12:30:00,231.63,231.67,231.525,231.59,948199999.0
2007-08-30 12:31:00,231.6,231.66,231.6,231.66,274800000.0
2007-08-30 12:32:00,231.66,231.66,231.55,231.6,602100000.0
2007-08-30 12:33:00,231.59,231.6,231.51,231.57,1344200002.0
2007-08-30 12:34:00,231.57,231.64,231.57,231.63,684300001.0
2007-08-30 12:35:00,231.64,231.66,231.61,231.63,951000001.0
2007-08-30 12:36:00,231.63,231.655,231.62,231.625,605600002.0
2007-08-30 12:37:00,231.63,231.64,231.57,231.64,736400000.0
2007-08-30 12:38:00,231.65,231.73,231.64,231.69,713800003.0
2007-08-30 12:39:00,231.68,231.84,231.68,231.835,1069899997.0
2007-08-30 12:40:00,231.835,231.86,231.76,231.76,1217400000.0
2007-08-30 12:41:00,231.77,231.78,231.67,231.7,738200001.0
2007-08-30 12:42:00,231.71,231.72,231.67,231.675,567199999.0
2007-08-30 12:43:00,231.68,231.7,231.64,231.66,475699999.0
2007-08-30 12:44:00,231.66,231.66,231.61,231.63,209500000.0
2007-08-30 12:45:00,231.63,231.63,231.6,231.61,323200000.0
2007-08-30 12:46:00,231.595,231.65,231.595,231.64,228699999.0
2007-08-30 12:47:00,231.64,231.7,231.63,231.7,369700000.0
2007-08-30 12:48:00,231.7,231.76,231.7,231.72,287500000.0
2007-08-30 12:49:00,231.73,231.74,231.68,231.69,686000007.0
2007-08-30 12:50:00,231.69,231.73,231.69,231.73,85400000.0
2007-08-30 12:51:00,231.72,231.75,231.7,231.75,281800000.0
2007-08-30 12:52:00,231.76,231.78,231.76,231.77,107800000.0
2007-08-30 12:53:00,231.77,231.78,231.67,231.67,776600004.0
2007-08-30 12:54:00,231.68,231.69,231.58,231.66,623000002.0
2007-08-30 12:55:00,231.66,231.67,231.62,231.62,749800005.0
2007-08-30 12:56:00,231.62,231.65,231.61,231.65,692699994.0
2007-08-30 12:57:00,231.65,231.68,231.51,231.52,1048900000.0
2007-08-30 12:58:00,231.52,231.56,231.46,231.49,1284900000.0
2007-08-30 12:59:00,231.5,231.64,231.46,231.52,1568700001.0
2007-08-30 13:00:00,231.52,231.58,231.52,231.58,637599999.0
2007-08-30 13:01:00,231.58,231.61,231.56,231.58,803799995.0
2007-08-30 13:02:00,231.59,231.63,231.57,231.63,518100000.0
2007-08-30 13:03:00,231.63,231.74,231.63,231.73,748400000.0
2007-08-30 13:04:00,231.75,231.78,231.71,231.72,1305699993.0
2007-08-30 13:05:00,231.72,231.76,231.72,231.76,681699999.0
2007-08-30 13:06:00,231.76,231.8,231.75,231.755,723800000.0
2007-08-30 13:07:00,231.76,231.77,231.74,231.74,355199999.0
2007-08-30 13:08:00,231.75,231.78,231.75,231.76,291000000.0
2007-08-30 13:09:00,231.76,231.78,231.66,231.67,722199997.0
2007-08-30 13:10:00,231.68,231.73,231.67,231.71,794400000.0
2007-08-30 13:11:00,231.71,231.71,231.61,231.69,705000000.0
2007-08-30 13:12:00,231.69,231.72,231.67,231.68,589999997.0
2007-08-30 13:13:00,231.67,231.69,231.64,231.66,278599999.0
2007-08-30 13:14:00,231.66,231.69,231.65,231.68,432700000.0
2007-08-30 13:15:00,231.67,231.75,231.665,231.72,492800007.0
2007-08-30 13:16:00,231.74,231.74,231.65,231.66,703259096.0
2007-08-30 13:17:00,231.66,231.66,231.55,231.58,698500000.0
2007-08-30 13:18:00,231.58,231.66,231.53,231.66,787000001.0
2007-08-30 13:19:00,231.66,231.68,231.61,231.61,801200001.0
2007-08-30 13:20:00,231.61,231.66,231.6,231.64,717599998.0
2007-08-30 13:21:00,231.625,231.66,231.595,231.63,540500002.0
2007-08-30 13:22:00,231.63,231.645,231.55,231.55,369699999.0
2007-08-30 13:23:00,231.55,231.63,231.54,231.61,1249699996.0
2007-08-30 13:24:00,231.61,231.61,231.51,231.525,448500002.0
2007-08-30 13:25:00,231.525,231.53,231.49,231.49,252500000.0
2007-08-30 13:26:00,231.49,231.49,231.4,231.42,557100001.0
2007-08-30 13:27:00,231.42,231.44,231.37,231.425,908550001.0
2007-08-30 13:28:00,231.42,231.47,231.36,231.38,1020499997.0
2007-08-30 13:29:00,231.39,231.44,231.36,231.41,792000001.0
2007-08-30 13:30:00,231.41,231.46,231.4,231.46,428599999.0
2007-08-30 13:31:00,231.46,231.46,231.43,231.45,199000003.0
2007-08-30 13:32:00,231.45,231.47,231.45,231.46,377500000.0
2007-08-30 13:33:00,231.46,231.49,231.46,231.49,209700000.0
2007-08-30 13:34:00,231.49,231.52,231.49,231.49,304499999.0
2007-08-30 13:35:00,231.48,231.52,231.465,231.5,597399999.0
2007-08-30 13:36:00,231.5,231.58,231.5,231.54,428800000.0
2007-08-30 13:37:00,231.54,231.54,231.485,231.5,710500000.0
2007-08-30 13:38:00,231.5,231.53,231.49,231.515,390300000.0
2007-08-30 13:39:00,231.515,231.55,231.51,231.54,355499998.0
2007-08-30 13:40:00,231.545,231.56,231.53,231.56,261200000.0
2007-08-30 13:41:00,231.56,231.57,231.545,231.545,203499998.0
2007-08-30 13:42:00,231.55,231.555,231.54,231.54,122000000.0
2007-08-30 13:43:00,231.52,231.545,231.49,231.54,576000000.0
2007-08-30 13:44:00,231.54,231.58,231.51,231.58,401100000.0
2007-08-30 13:45:00,231.58,231.62,231.56,231.59,534000000.0
2007-08-30 13:46:00,231.59,231.67,231.57,231.62,839999997.0
2007-08-30 13:47:00,231.62,231.65,231.55,231.55,422500000.0
2007-08-30 13:48:00,231.55,231.6,231.54,231.6,689000009.0
2007-08-30 13:49:00,231.6,231.71,231.59,231.69,947600002.0
2007-08-30 13:50:00,231.69,231.72,231.65,231.72,266800000.0
2007-08-30 13:51:00,231.71,231.71,231.69,231.69,27600000.0
2007-08-30 13:52:00,231.69,231.715,231.67,231.715,165100000.0
2007-08-30 13:53:00,231.715,231.8,231.71,231.78,473100000.0
2007-08-30 13:54:00,231.78,231.9,231.78,231.87,1037499998.0
2007-08-30 13:55:00,231.875,231.965,231.87,231.965,958899998.0
2007-08-30 13:56:00,231.97,232.26,231.96,232.17,1280200000.0
2007-08-30 13:57:00,232.17,232.29,232.17,232.26,598600000.0
2007-08-30 13:58:00,232.255,232.27,232.14,232.14,671000002.0
2007-08-30 13:59:00,232.16,232.16,232.11,232.12,519000000.0
2007-08-30 14:00:00,232.12,232.17,232.09,232.15,425299999.0
2007-08-30 14:01:00,232.15,232.2,232.15,232.18,768699992.0
2007-08-30 14:02:00,232.17,232.22,232.12,232.12,972200000.0
2007-08-30 14:03:00,232.12,232.15,232.08,232.08,836000001.0
2007-08-30 14:04:00,232.07,232.09,232.03,232.09,697600002.0
2007-08-30 14:05:00,232.09,232.15,232.09,232.1,712000007.0
2007-08-30 14:06:00,232.11,232.13,232.08,232.1,604600001.0
2007-08-30 14:07:00,232.09,232.15,232.08,232.14,269100000.0
2007-08-30 14:08:00,232.15,232.15,232.04,232.04,969800000.0
2007-08-30 14:09:00,232.05,232.05,231.97,232.0,845699997.0
2007-08-30 14:10:00,232.0,232.01,231.97,232.0,298900000.0
2007-08-30 14:11:00,232.0,232.005,231.98,232.005,195100000.0
2007-08-30 14:12:00,232.01,232.09,232.01,232.08,433600000.0
2007-08-30 14:13:00,232.08,232.09,231.99,232.02,902700003.0
2007-08-30 14:14:00,232.02,232.07,232.0,232.05,431300000.0
2007-08-30 14:15:00,232.05,232.05,232.0,232.02,430800002.0
2007-08-30 14:16:00,232.02,232.02,231.95,231.99,686299999.0
2007-08-30 14:17:00,231.99,231.99,231.97,231.98,163000000.0
2007-08-30 14:18:00,231.98,231.98,231.95,231.96,268600001.0
2007-08-30 14:19:00,231.95,232.0,231.94,231.98,439600001.0
2007-08-30 14:20:00,231.98,232.01,231.94,231.96,821100002.0
2007-08-30 14:21:00,231.98,232.02,231.96,231.99,902000001.0
2007-08-30 14:22:00,232.0,232.02,231.96,231.965,647300004.0
2007-08-30 14:23:00,231.97,232.0,231.94,231.96,733700000.0
2007-08-30 14:24:00,231.965,232.0,231.95,231.97,946648800.0
2007-08-30 14:25:00,231.96,232.04,231.91,232.03,882399998.0
2007-08-30 14:26:00,232.03,232.09,231.98,232.07,560100000.0
2007-08-30 14:27:00,232.07,232.28,232.06,232.265,1070800005.0
2007-08-30 14:28:00,232.27,232.34,232.145,232.33,1132000000.0
2007-08-30 14:29:00,232.33,232.36,232.21,232.28,775600000.0
2007-08-30 14:30:00,232.22,232.26,232.1,232.2,899700000.0
2007-08-30 14:31:00,232.2,232.27,232.185,232.2,741200000.0
2007-08-30 14:32:00,232.21,232.35,232.145,232.33,1219900000.0
2007-08-30 14:33:00,232.325,232.38,232.23,232.27,1270200001.0
2007-08-30 14:34:00,232.27,232.31,232.23,232.25,960700002.0
2007-08-30 14:35:00,232.25,232.39,232.25,232.37,1140200001.0
2007-08-30 14:36:00,232.37,232.4,232.35,232.36,853900000.0
2007-08-30 14:37:00,232.36,232.36,232.23,232.3,633500000.0
2007-08-30 14:38:00,232.285,232.33,232.25,232.33,1196099999.0
2007-08-30 14:39:00,232.33,232.33,232.21,232.21,934300004.0
2007-08-30 14:40:00,232.21,232.31,232.21,232.29,1014900005.0
2007-08-30 14:41:00,232.29,232.29,232.21,232.225,1135400001.0
2007-08-30 14:42:00,232.225,232.3,232.22,232.27,907800001.0
2007-08-30 14:43:00,232.27,232.36,232.26,232.3,970199999.0
2007-08-30 14:44:00,232.3,232.32,232.27,232.27,721000003.0
2007-08-30 14:45:00,232.27,232.31,232.255,232.3,775800002.0
2007-08-30 14:46:00,232.29,232.36,232.29,232.35,999799994.0
2007-08-30 14:47:00,232.35,232.46,232.335,232.44,850699998.0
2007-08-30 14:48:00,232.44,232.49,232.35,232.47,993699999.0
2007-08-30 14:49:00,232.48,232.76,232.46,232.75,1248999999.0
2007-08-30 14:50:00,232.78,232.82,232.7,232.76,807399997.0
2007-08-30 14:51:00,232.78,232.88,232.78,232.88,641000001.0
2007-08-30 14:52:00,232.87,233.02,232.85,233.0,886849999.0
2007-08-30 14:53:00,233.01,233.02,232.94,232.975,1117200005.0
2007-08-30 14:54:00,232.975,233.0,232.94,232.95,684599998.0
2007-08-30 14:55:00,232.94,232.99,232.92,232.96,317000000.0
2007-08-30 14:56:00,232.96,232.98,232.88,232.89,666399997.0
2007-08-30 14:57:00,232.89,232.94,232.87,232.89,581600003.0
2007-08-30 14:58:00,232.89,232.9,232.81,232.81,497400000.0
2007-08-30 14:59:00,232.81,232.9,232.77,232.85,1107200000.0
2007-08-30 15:00:00,232.84,232.87,232.78,232.845,701799997.0
2007-08-30 15:01:00,232.85,232.89,232.82,232.87,543700000.0
2007-08-30 15:02:00,232.87,232.89,232.75,232.76,1037500002.0
2007-08-30 15:03:00,232.75,232.78,232.74,232.75,676700001.0
2007-08-30 15:04:00,232.75,232.8,232.73,232.79,677299999.0
2007-08-30 15:05:00,232.79,232.79,232.71,232.72,497800002.0
2007-08-30 15:06:00,232.72,232.725,232.65,232.67,578199999.0
2007-08-30 15:07:00,232.67,232.67,232.52,232.52,480200001.0
2007-08-30 15:08:00,232.51,232.58,232.5,232.58,792500005.0
2007-08-30 15:09:00,232.59,232.63,232.56,232.61,661700000.0
2007-08-30 15:10:00,232.62,232.65,232.48,232.49,810900001.0
2007-08-30 15:11:00,232.485,232.5,232.33,232.355,1116399999.0
2007-08-30 15:12:00,232.34,232.37,232.3,232.36,973900003.0
2007-08-30 15:13:00,232.36,232.37,232.22,232.25,1181500002.0
2007-08-30 15:14:00,232.24,232.26,232.195,232.24,1458399997.0
2007-08-30 15:15:00,232.26,232.28,232.19,232.225,777600000.0
2007-08-30 15:16:00,232.23,232.26,232.17,232.2,840700002.0
2007-08-30 15:17:00,232.19,232.22,232.15,232.2,1355400011.0
2007-08-30 15:18:00,232.2,232.24,232.18,232.22,612500000.0
2007-08-30 15:19:00,232.22,232.31,232.18,232.27,1716499998.0
2007-08-30 15:20:00,232.26,232.4,232.26,232.4,807800000.0
2007-08-30 15:21:00,232.4,232.51,232.4,232.5,1242600004.0
2007-08-30 15:22:00,232.5,232.52,232.48,232.48,690300000.0
2007-08-30 15:23:00,232.48,232.48,232.355,232.37,1245900002.0
2007-08-30 15:24:00,232.38,232.41,232.34,232.39,799300000.0
2007-08-30 15:25:00,232.39,232.39,232.325,232.33,482900000.0
2007-08-30 15:26:00,232.33,232.37,232.3,232.31,657600000.0
2007-08-30 15:27:00,232.31,232.32,232.2,232.27,861099996.0
2007-08-30 15:28:00,232.275,232.3,232.26,232.26,1334500000.0
2007-08-30 15:29:00,232.26,232.28,232.18,232.18,622653377.0
2007-08-30 15:30:00,232.18,232.22,232.11,232.175,758999998.0
2007-08-30 15:31:00,232.18,232.18,232.03,232.06,753099998.0
2007-08-30 15:32:00,232.07,232.07,231.96,231.99,855600001.0
2007-08-30 15:33:00,232.0,232.19,231.995,232.14,870599998.0
2007-08-30 15:34:00,232.14,232.2,232.05,232.2,1057600000.0
2007-08-30 15:35:00,232.19,232.26,232.17,232.24,530599999.0
2007-08-30 15:36:00,232.24,232.24,232.11,232.11,988900000.0
2007-08-30 15:37:00,232.11,232.15,232.09,232.11,800799999.0
2007-08-30 15:38:00,232.11,232.3,232.04,232.29,736900004.0
2007-08-30 15:39:00,232.29,232.54,232.29,232.47,884900000.0
2007-08-30 15:40:00,232.47,232.49,232.28,232.44,997600001.0
2007-08-30 15:41:00,232.44,232.555,232.44,232.515,1132100000.0
2007-08-30 15:42:00,232.515,232.515,232.3,232.34,504200000.0
2007-08-30 15:43:00,232.345,232.36,232.265,232.28,654799996.0
2007-08-30 15:44:00,232.28,232.33,232.245,232.33,1136600000.0
2007-08-30 15:45:00,232.35,232.41,232.28,232.37,1263399997.0
2007-08-30 15:46:00,232.38,232.4,232.33,232.38,797399998.0
2007-08-30 15:47:00,232.38,232.55,232.33,232.53,1744600003.0
2007-08-30 15:48:00,232.53,232.605,232.52,232.57,874600003.0
2007-08-30 15:49:00,232.57,232.58,232.46,232.48,971000001.0
2007-08-30 15:50:00,232.48,232.61,232.48,232.595,883000001.0
2007-08-30 15:51:00,232.595,232.6,232.44,232.535,721300004.0
2007-08-30 15:52:00,232.535,232.74,232.53,232.725,1517699998.0
2007-08-30 15:53:00,232.73,232.85,232.71,232.72,666100000.0
2007-08-30 15:54:00,232.72,232.72,232.575,232.62,1470299996.0
2007-08-30 15:55:00,232.62,232.76,232.62,232.68,1132800000.0
2007-08-30 15:56:00,232.67,232.68,232.58,232.59,670999999.0
2007-08-30 15:57:00,232.57,232.66,232.54,232.61,995200000.0
2007-08-30 15:58:00,232.61,232.66,232.55,232.56,946900001.0
2007-08-30 15:59:00,232.55,232.65,232.55,232.58,1153799999.0
2007-08-30 16:00:00,232.59,232.68,232.56,232.59,1108699998.0
2007-08-30 16:01:00,232.59,232.62,232.56,232.59,322499999.0
2007-08-30 16:02:00,232.6,232.6,232.43,232.45,976499998.0
2007-08-30 16:03:00,232.44,232.5,232.43,232.5,688900000.0
2007-08-30 16:04:00,232.5,232.53,232.44,232.5,1139699999.0
2007-08-30 16:05:00,232.5,232.72,232.49,232.7,617000000.0
2007-08-30 16:06:00,232.7,232.795,232.625,232.795,773800003.0
2007-08-30 16:07:00,232.795,232.795,232.68,232.74,854300000.0
2007-08-30 16:08:00,232.74,232.94,232.74,232.9,1400500004.0
2007-08-30 16:09:00,232.9,232.915,232.83,232.87,1726700003.0
2007-08-30 16:10:00,232.875,232.99,232.86,232.94,1326400000.0
2007-08-30 16:11:00,232.94,232.95,232.765,232.85,815099998.0
2007-08-30 16:12:00,232.85,232.87,232.73,232.78,968599999.0
2007-08-30 16:13:00,232.78,232.82,232.685,232.69,717600000.0
2007-08-30 16:14:00,232.69,232.82,232.68,232.78,721900000.0
2007-08-30 16:15:00,232.78,232.815,232.69,232.815,780300000.0
2007-08-30 16:16:00,232.815,232.845,232.795,232.83,373700000.0
2007-08-30 16:17:00,232.83,232.835,232.7,232.71,652200001.0
2007-08-30 16:18:00,232.71,232.785,232.71,232.785,689900000.0
2007-08-30 16:19:00,232.785,232.89,232.76,232.85,827400001.0
2007-08-30 16:20:00,232.85,233.03,232.815,233.03,1119800006.0
2007-08-30 16:21:00,233.03,233.035,232.91,232.91,552500000.0
2007-08-30 16:22:00,232.91,232.95,232.83,232.93,1083600000.0
2007-08-30 16:23:00,232.93,232.95,232.79,232.79,1408500001.0
2007-08-30 16:24:00,232.8,232.88,232.73,232.82,1216200000.0
2007-08-30 16:25:00,232.83,232.98,232.82,232.97,724600000.0
2007-08-30 16:26:00,232.97,233.09,232.94,233.07,685800002.0
2007-08-30 16:27:00,233.08,233.125,232.94,232.98,1043600000.0
2007-08-30 16:28:00,232.98,233.08,232.97,233.01,883700000.0
2007-08-30 16:29:00,233.01,233.07,233.0,233.0,1452699998.0
2007-08-30 16:30:00,233.0,233.055,233.0,233.005,781999999.0
2007-08-30 16:31:00,233.01,233.3,233.01,233.23,1215400000.0
2007-08-30 16:32:00,233.23,233.25,233.105,233.105,1082000003.0
2007-08-30 16:33:00,233.105,233.18,233.105,233.165,582599999.0
2007-08-30 16:34:00,233.16,233.16,233.06,233.11,480500000.0
2007-08-30 16:35:00,233.11,233.11,233.03,233.06,906999999.0
2007-08-30 16:36:00,233.06,233.11,233.0,233.01,1312199999.0
2007-08-30 16:37:00,233.015,233.11,233.01,233.065,1303400001.0
2007-08-30 16:38:00,233.065,233.18,233.01,233.045,1100799998.0
2007-08-30 16:39:00,233.045,233.055,232.96,233.01,630799999.0
2007-08-30 16:40:00,233.01,233.01,232.9,232.97,545200003.0
2007-08-30 16:41:00,232.97,232.98,232.91,232.95,724799999.0
2007-08-30 16:42:00,232.94,233.04,232.93,233.005,1310500000.0
2007-08-30 16:43:00,233.01,233.04,232.97,233.0,649100000.0
2007-08-30 16:44:00,233.0,233.05,232.98,233.05,641400000.0
2007-08-30 16:45:00,233.05,233.1,233.04,233.05,631799999.0
2007-08-30 16:46:00,233.05,233.07,232.98,233.03,544000000.0
2007-08-30 16:47:00,233.03,233.07,232.99,233.04,483100000.0
2007-08-30 16:48:00,233.04,233.1,233.01,233.1,324000000.0
2007-08-30 16:49:00,233.1,233.13,233.035,233.1,861862114.0
2007-08-30 16:50:00,233.095,233.215,233.07,233.215,692200000.0
2007-08-30 16:51:00,233.22,233.34,233.21,233.27,1245700001.0
2007-08-30 16:52:00,233.27,233.44,233.26,233.43,1239800000.0
2007-08-30 16:53:00,233.44,233.46,233.385,233.385,486099999.0
2007-08-30 16:54:00,233.385,233.385,233.31,233.32,1040899997.0
2007-08-30 16:55:00,233.32,233.32,233.21,233.21,887300002.0
2007-08-30 16:56:00,233.2,233.3,233.16,233.3,1139300000.0
2007-08-30 16:57:00,233.3,233.43,233.265,233.425,810300000.0
2007-08-30 16:58:00,233.42,233.43,233.36,233.36,846500000.0
2007-08-30 16:59:00,233.36,233.38,233.31,233.34,1284399997.0
2007-08-30 17:00:00,233.34,233.44,233.29,233.44,773600000.0
2007-08-30 17:01:00,233.44,233.51,233.42,233.475,880000000.0
2007-08-30 17:02:00,233.475,233.48,233.41,233.425,1544200000.0
2007-08-30 17:03:00,233.43,233.59,233.425,233.55,1871400000.0
2007-08-30 17:04:00,233.545,233.615,233.545,233.59,527200003.0
2007-08-30 17:05:00,233.59,233.59,233.52,233.58,886499999.0
2007-08-30 17:06:00,233.58,233.59,233.51,233.51,824800001.0
2007-08-30 17:07:00,233.51,233.76,233.51,233.75,1450900003.0
2007-08-30 17:08:00,233.75,233.81,233.69,233.72,1308699992.0
2007-08-30 17:09:00,233.72,233.74,233.66,233.67,1119900003.0
2007-08-30 17:10:00,233.67,233.72,233.64,233.695,1307099998.0
2007-08-30 17:11:00,233.69,233.79,233.67,233.76,978800003.0
2007-08-30 17:12:00,233.74,233.95,233.73,233.925,813999999.0
2007-08-30 17:13:00,233.925,234.04,233.885,234.025,1125800004.0
2007-08-30 17:14:00,234.03,234.03,233.83,233.83,896300000.0
2007-08-30 17:15:00,233.83,233.94,233.77,233.83,1033600000.0
2007-08-30 17:16:00,233.83,233.83,233.61,233.65,954199995.0
2007-08-30 17:17:00,233.64,233.76,233.64,233.75,1053399996.0
2007-08-30 17:18:00,233.75,233.85,233.72,233.82,780599999.0
2007-08-30 17:19:00,233.82,233.86,233.71,233.78,1312899996.0
2007-08-30 17:20:00,233.78,233.965,233.76,233.96,1435880491.0
2007-08-30 17:21:00,233.965,234.015,233.9,233.93,1101099996.0
2007-08-30 17:22:00,233.92,233.95,233.86,233.86,734999995.0
2007-08-30 17:23:00,233.86,233.93,233.86,233.9,1044499999.0
2007-08-30 17:24:00,233.9,233.91,233.77,233.77,1151200003.0
2007-08-30 17:25:00,233.77,233.8,233.63,233.63,700600002.0
2007-08-30 17:26:00,233.63,233.63,233.475,233.49,945199998.0
2007-08-30 17:27:00,233.5,233.645,233.5,233.62,772999999.0
2007-08-30 17:28:00,233.615,233.62,233.53,233.53,1047600006.0
2007-08-30 17:29:00,233.53,233.56,233.46,233.56,1383700002.0
2007-08-30 17:30:00,233.56,233.66,233.555,233.57,847400001.0
2007-08-30 17:31:00,233.55,233.55,233.38,233.41,1366800000.0
2007-08-30 17:32:00,233.41,233.5,233.405,233.47,792000000.0
2007-08-30 17:33:00,233.47,233.51,233.43,233.47,1772400004.0
2007-08-30 17:34:00,233.47,233.55,233.455,233.53,1037599997.0
2007-08-30 17:35:00,233.525,233.58,233.51,233.56,1110699999.0
2007-08-30 17:36:00,233.55,233.575,233.55,233.575,304000000.0
2007-08-30 17:37:00,233.575,233.73,233.57,233.71,1595000001.0
2007-08-30 17:38:00,233.735,233.82,233.735,233.8,754200002.0
2007-08-30 17:39:00,233.8,233.86,233.77,233.78,580399999.0
2007-08-30 17:40:00,233.78,233.8,233.77,233.77,718800004.0
2007-08-30 17:41:00,233.78,233.79,233.74,233.77,1100300008.0
2007-08-30 17:42:00,233.78,233.78,233.66,233.705,656400002.0
2007-08-30 17:43:00,233.705,233.75,233.705,233.71,437900000.0
2007-08-30 17:44:00,233.71,233.83,233.71,233.805,1065800000.0
2007-08-30 17:45:00,233.805,233.805,233.67,233.76,1340100002.0
2007-08-30 17:46:00,233.76,233.77,233.65,233.65,581200000.0
2007-08-30 17:47:00,233.65,233.67,233.61,233.67,927500000.0
2007-08-30 17:48:00,233.67,233.7,233.61,233.61,700400000.0
2007-08-30 17:49:00,233.61,233.65,233.6,233.65,619899999.0
2007-08-30 17:50:00,233.65,233.69,233.6,233.61,776600001.0
2007-08-30 17:51:00,233.62,233.64,233.57,233.59,625500002.0
2007-08-30 17:52:00,233.575,233.575,233.47,233.48,1280899998.0
2007-08-30 17:53:00,233.48,233.5,233.42,233.42,552500001.0
2007-08-30 17:54:00,233.42,233.45,233.24,233.28,658300000.0
2007-08-30 17:55:00,233.28,233.38,233.23,233.37,1346200002.0
2007-08-30 17:56:00,233.36,233.36,233.27,233.27,587999998.0
2007-08-30 17:57:00,233.28,233.36,233.28,233.34,341200000.0
2007-08-30 17:58:00,233.34,233.36,233.3,233.36,347800000.0
2007-08-30 17:59:00,233.36,233.43,233.36,233.43,990500002.0
2007-08-30 18:00:00,233.43,233.44,233.36,233.36,1026800002.0
2007-08-30 18:01:00,233.36,233.38,233.3,233.31,1178599998.0
2007-08-30 18:02:00,233.31,233.33,233.25,233.255,1073400001.0
2007-08-30 18:03:00,233.27,233.28,233.14,233.17,1235499996.0
2007-08-30 18:04:00,233.17,233.21,233.165,233.19,486200000.0
2007-08-30 18:05:00,233.19,233.19,233.11,233.11,1091500001.0
2007-08-30 18:06:00,233.12,233.17,233.06,233.06,704200000.0
2007-08-30 18:07:00,233.06,233.2,233.06,233.17,930400003.0
2007-08-30 18:08:00,233.17,233.26,233.17,233.22,596399999.0
2007-08-30 18:09:00,233.22,233.23,233.18,233.23,363800000.0
2007-08-30 18:10:00,233.23,233.23,233.18,233.23,439500000.0
2007-08-30 18:11:00,233.23,233.26,233.22,233.24,634800001.0
2007-08-30 18:12:00,233.25,233.28,233.21,233.28,378800000.0
2007-08-30 18:13:00,233.28,233.31,233.26,233.28,384200000.0
2007-08-30 18:14:00,233.28,233.3,233.24,233.25,790000000.0
2007-08-30 18:15:00,233.25,233.255,233.19,233.22,895700002.0
2007-08-30 18:16:00,233.22,233.26,233.215,233.26,755200002.0
2007-08-30 18:17:00,233.25,233.27,233.22,233.23,580100004.0
2007-08-30 18:18:00,233.23,233.23,233.21,233.22,328099999.0
2007-08-30 18:19:00,233.22,233.22,232.91,232.92,1219600000.0
2007-08-30 18:20:00,232.92,232.92,232.47,232.57,872300000.0
2007-08-30 18:21:00,232.57,232.9,232.57,232.89,970799999.0
2007-08-30 18:22:00,232.9,233.27,232.89,233.25,916499999.0
2007-08-30 18:23:00,233.28,233.31,233.055,233.06,1212600002.0
2007-08-30 18:24:00,233.075,233.14,233.03,233.09,944099997.0
2007-08-30 18:25:00,233.08,233.13,232.98,233.01,1092099997.0
2007-08-30 18:26:00,233.01,233.17,232.98,233.1,1166100001.0
2007-08-30 18:27:00,233.105,233.19,233.025,233.19,813899998.0
2007-08-30 18:28:00,233.21,233.27,233.19,233.24,868399999.0
2007-08-30 18:29:00,233.24,233.29,233.24,233.28,526000000.0
2007-08-30 18:30:00,233.28,233.28,233.17,233.25,813499997.0
2007-08-30 18:31:00,233.25,233.32,233.25,233.28,405900002.0
2007-08-30 18:32:00,233.28,233.31,233.26,233.31,465399998.0
2007-08-30 18:33:00,233.31,233.39,233.31,233.31,473700000.0
2007-08-30 18:34:00,233.31,233.49,233.3,233.38,691900000.0
2007-08-30 18:35:00,233.38,233.49,233.36,233.49,463000000.0
2007-08-30 18:36:00,233.49,233.5,233.43,233.46,870300000.0
2007-08-30 18:37:00,233.46,233.46,233.38,233.38,745199999.0
2007-08-30 18:38:00,233.38,233.49,233.33,233.49,423700000.0
2007-08-30 18:39:00,233.49,233.49,233.45,233.46,751900002.0
2007-08-30 18:40:00,233.46,233.47,233.41,233.45,658099998.0
2007-08-30 18:41:00,233.45,233.54,233.45,233.53,384499999.0
2007-08-30 18:42:00,233.54,233.65,233.51,233.64,593400000.0
2007-08-30 18:43:00,233.65,233.71,233.65,233.66,636199999.0
2007-08-30 18:44:00,233.66,233.77,233.62,233.77,483100000.0
2007-08-30 18:45:00,233.77,233.865,233.7,233.72,1301700002.0
2007-08-30 18:46:00,233.72,233.74,233.695,233.74,333800002.0
2007-08-30 18:47:00,233.74,233.75,233.655,233.66,693999998.0
2007-08-30 18:48:00,233.66,233.665,233.62,233.64,537900001.0
2007-08-30 18:49:00,233.64,233.66,233.62,233.64,675500000.0
2007-08-30 18:50:00,233.64,233.64,233.59,233.61,370900001.0
2007-08-30 18:51:00,233.61,233.68,233.6,233.66,901599999.0
2007-08-30 18:52:00,233.66,233.7,233.66,233.68,730699999.0
2007-08-30 18:53:00,233.68,233.71,233.66,233.7,579600000.0
2007-08-30 18:54:00,233.69,233.76,233.66,233.76,482400001.0
2007-08-30 18:55:00,233.75,233.86,233.75,233.82,698500000.0
2007-08-30 18:56:00,233.83,233.88,233.83,233.85,93100000.0
2007-08-30 18:57:00,233.85,233.875,233.83,233.83,316299999.0
2007-08-30 18:58:00,233.83,233.86,233.825,233.83,606499997.0
2007-08-30 18:59:00,233.83,233.85,233.78,233.8,360700000.0
2007-08-30 19:00:00,233.8,233.8,233.73,233.73,481700000.0
2007-08-30 19:01:00,233.73,233.83,233.73,233.82,631999998.0
2007-08-30 19:02:00,233.85,233.87,233.78,233.78,510400001.0
2007-08-30 19:03:00,233.78,233.83,233.745,233.795,594500000.0
2007-08-30 19:04:00,233.795,233.87,233.79,233.85,548199999.0
2007-08-30 19:05:00,233.85,233.89,233.85,233.89,412300000.0
2007-08-30 19:06:00,233.89,233.95,233.87,233.88,546700000.0
2007-08-30 19:07:00,233.89,233.93,233.86,233.86,439500000.0
2007-08-30 19:08:00,233.87,233.88,233.77,233.77,852900001.0
2007-08-30 19:09:00,233.78,233.82,233.77,233.78,443700000.0
2007-08-30 19:10:00,233.78,233.8,233.73,233.76,530499997.0
2007-08-30 19:11:00,233.76,233.76,233.72,233.72,478500000.0
2007-08-30 19:12:00,233.72,233.72,233.58,233.59,695000000.0
2007-08-30 19:13:00,233.59,233.65,233.59,233.59,510200000.0
2007-08-30 19:14:00,233.6,233.63,233.57,233.6,531000000.0
2007-08-30 19:15:00,233.6,233.71,233.6,233.71,601100000.0
2007-08-30 19:16:00,233.71,233.81,233.71,233.775,465000000.0
2007-08-30 19:17:00,233.775,233.775,233.675,233.7,392700000.0
2007-08-30 19:18:00,233.7,234.01,233.7,233.95,928200001.0
2007-08-30 19:19:00,233.96,234.035,233.96,233.96,873300000.0
2007-08-30 19:20:00,233.96,233.98,233.86,233.86,609999998.0
2007-08-30 19:21:00,233.86,233.86,233.775,233.78,1003599999.0
2007-08-30 19:22:00,233.78,233.82,233.76,233.76,421700000.0
2007-08-30 19:23:00,233.76,233.79,233.7,233.7,729599998.0
2007-08-30 19:24:00,233.73,233.73,233.67,233.67,412700002.0
2007-08-30 19:25:00,233.68,233.69,233.53,233.54,1260799998.0
2007-08-30 19:26:00,233.54,233.58,233.51,233.51,834400000.0
2007-08-30 19:27:00,233.51,233.56,233.45,233.54,830700000.0
2007-08-30 19:28:00,233.54,233.6,233.53,233.6,427399999.0
2007-08-30 19:29:00,233.59,233.63,233.59,233.62,795800000.0
2007-08-30 19:30:00,233.62,233.64,233.56,233.58,411300000.0
2007-08-30 19:31:00,233.58,233.62,233.58,233.58,291500000.0
2007-08-30 19:32:00,233.58,233.58,233.5,233.5,409100000.0
2007-08-30 19:33:00,233.5,233.52,233.42,233.45,504000000.0
2007-08-30 19:34:00,233.45,233.47,233.43,233.47,316500000.0
2007-08-30 19:35:00,233.47,233.51,233.47,233.49,321700000.0
2007-08-30 19:36:00,233.51,233.53,233.495,233.51,165400000.0
2007-08-30 19:37:00,233.51,233.54,233.51,233.52,347600000.0
2007-08-30 19:38:00,233.515,233.57,233.43,233.45,593800000.0
2007-08-30 19:39:00,233.46,233.48,233.42,233.47,451100000.0
2007-08-30 19:40:00,233.48,233.5,233.46,233.46,145300000.0
2007-08-30 19:41:00,233.46,233.46,233.41,233.41,288700000.0
2007-08-30 19:42:00,233.4,233.4,233.36,233.36,354800000.0
2007-08-30 19:43:00,233.35,233.38,233.32,233.38,762000000.0
2007-08-30 19:44:00,233.38,233.42,233.365,233.4,623400004.0
2007-08-30 19:45:00,233.4,233.4,233.33,233.36,499300000.0
2007-08-30 19:46:00,233.36,233.4,233.34,233.4,904800000.0
2007-08-30 19:47:00,233.39,233.42,233.36,233.37,594099998.0
2007-08-30 19:48:00,233.37,233.39,233.33,233.35,598599996.0
2007-08-30 19:49:00,233.34,233.355,233.325,233.35,469100002.0
2007-08-30 19:50:00,233.36,233.36,233.31,233.335,554000000.0
2007-08-30 19:51:00,233.335,233.37,233.31,233.37,505399997.0
2007-08-30 19:52:00,233.365,233.525,233.365,233.48,658399999.0
2007-08-30 19:53:00,233.48,233.52,233.46,233.46,467900001.0
2007-08-30 19:54:00,233.44,233.49,233.43,233.46,399300001.0
2007-08-30 19:55:00,233.46,233.47,233.42,233.42,205799999.0
2007-08-30 19:56:00,233.42,233.51,233.42,233.48,350400000.0
2007-08-30 19:57:00,233.48,233.48,233.47,233.48,159099999.0
2007-08-30 19:58:00,233.48,233.58,233.47,233.57,610500001.0
2007-08-30 19:59:00,233.57,233.69,233.555,233.625,580099999.0
2007-08-30 20:00:00,233.625,233.64,233.6,233.63,191200000.0
2007-08-30 20:01:00,233.63,233.63,233.6,233.6,238300000.0
2007-08-30 20:02:00,233.6,233.66,233.57,233.64,429900000.0
2007-08-30 20:03:00,233.64,233.67,233.63,233.67,533700000.0
2007-08-30 20:04:00,233.67,233.71,233.64,233.64,753000001.0
2007-08-30 20:05:00,233.64,233.64,233.59,233.61,707899998.0
2007-08-30 20:06:00,233.61,233.61,233.56,233.57,531299999.0
2007-08-30 20:07:00,233.57,233.57,233.51,233.51,654300000.0
2007-08-30 20:08:00,233.51,233.52,233.47,233.47,503500001.0
2007-08-30 20:09:00,233.47,233.48,233.32,233.33,498200000.0
2007-08-30 20:10:00,233.33,233.42,233.315,233.41,264600000.0
2007-08-30 20:11:00,233.42,233.495,233.405,233.495,319000000.0
2007-08-30 20:12:00,233.49,233.49,233.45,233.45,259000000.0
2007-08-30 20:13:00,233.44,233.45,233.43,233.445,158199999.0
2007-08-30 20:14:00,233.445,233.445,233.365,233.37,435000000.0
2007-08-30 20:15:00,233.36,233.38,233.295,233.33,572900002.0
2007-08-30 20:16:00,233.33,233.42,233.32,233.32,412599998.0
2007-08-30 20:17:00,233.31,233.33,233.29,233.3,638800003.0
2007-08-30 20:18:00,233.3,233.33,233.27,233.33,205000000.0
2007-08-30 20:19:00,233.305,233.31,233.24,233.25,406999998.0
2007-08-30 20:20:00,233.25,233.27,233.16,233.16,456600000.0
2007-08-30 20:21:00,233.17,233.23,233.16,233.21,210900000.0
2007-08-30 20:22:00,233.21,233.31,233.2,233.31,472100001.0
2007-08-30 20:23:00,233.31,233.32,233.31,233.31,60200000.0
2007-08-30 20:24:00,233.31,233.32,233.31,233.32,143600000.0
2007-08-30 20:25:00,233.32,233.34,233.32,233.34,220499995.0
2007-08-30 20:26:00,233.34,233.36,233.32,233.34,384899999.0
2007-08-30 20:27:00,233.35,233.35,233.34,233.34,78000000.0
2007-08-30 20:28:00,233.34,233.34,233.29,233.3,335600000.0
2007-08-30 20:29:00,233.3,233.3,233.17,233.21,757299999.0
2007-08-30 20:30:00,233.21,233.21,233.1,233.11,696299999.0
2007-08-30 20:31:00,233.12,233.18,233.1,233.18,1734500000.0
2007-08-30 20:32:00,233.15,233.2,233.12,233.17,1887099996.0
2007-08-30 20:33:00,233.17,233.17,233.1,233.12,536100000.0
2007-08-30 20:34:00,233.12,233.12,233.01,233.02,645900001.0
2007-08-30 20:35:00,233.01,233.13,232.99,233.08,1351100007.0
2007-08-30 20:36:00,233.09,233.12,233.06,233.07,422800000.0
2007-08-30 20:37:00,233.08,233.17,233.08,233.16,591199999.0
2007-08-30 20:38:00,233.17,233.19,233.13,233.16,239700000.0
2007-08-30 20:39:00,233.16,233.19,233.1,233.1,511000001.0
2007-08-30 20:40:00,233.1,233.14,233.07,233.14,1126300001.0
2007-08-30 20:41:00,233.15,233.18,233.11,233.14,470799999.0
2007-08-30 20:42:00,233.14,233.14,233.085,233.09,232500000.0
2007-08-30 20:43:00,233.09,233.09,233.04,233.09,319100001.0
2007-08-30 20:44:00,233.09,233.09,232.96,232.98,1104199999.0
2007-08-30 20:45:00,232.98,233.05,232.96,233.02,469800000.0
2007-08-30 20:46:00,233.02,233.02,232.93,232.94,415400000.0
2007-08-30 20:47:00,232.94,232.96,232.87,232.87,1295800007.0
2007-08-30 20:48:00,232.86,232.91,232.795,232.86,1239999997.0
2007-08-30 20:49:00,232.86,232.88,232.81,232.84,739400000.0
2007-08-30 20:50:00,232.84,232.84,232.76,232.8,391800000.0
2007-08-30 20:51:00,232.8,232.94,232.8,232.94,894900000.0
2007-08-30 20:52:00,232.94,233.03,232.92,233.01,998999997.0
2007-08-30 20:53:00,233.02,233.02,232.91,232.95,450800000.0
2007-08-30 20:54:00,232.95,233.0,232.95,233.0,592099998.0
2007-08-30 20:55:00,233.0,233.02,232.98,233.01,761200000.0
2007-08-30 20:56:00,233.01,233.01,232.98,233.0,800900000.0
2007-08-30 20:57:00,233.0,233.03,232.9,232.91,937700000.0
2007-08-30 20:58:00,232.9,232.97,232.88,232.97,985400000.0
2007-08-30 20:59:00,232.97,233.07,232.95,232.97,1317599999.0
2007-08-30 21:00:00,232.97,233.06,232.97,233.03,1236400002.0
2007-08-30 21:01:00,233.02,233.07,233.01,233.06,609700000.0
2007-08-30 21:02:00,233.06,233.13,233.04,233.07,968699999.0
2007-08-30 21:03:00,233.08,233.18,233.08,233.12,1112100000.0
2007-08-30 21:04:00,233.13,233.25,233.13,233.22,971500004.0
2007-08-30 21:05:00,233.22,233.23,233.17,233.19,917300001.0
2007-08-30 21:06:00,233.19,233.2,233.08,233.09,738400001.0
2007-08-30 21:07:00,233.08,233.11,232.97,233.04,1149999993.0
2007-08-30 21:08:00,233.04,233.1,233.01,233.1,1267500005.0
2007-08-30 21:09:00,233.09,233.31,233.09,233.28,1795000004.0
2007-08-30 21:10:00,233.28,233.29,233.21,233.225,879300003.0
2007-08-30 21:11:00,233.22,233.355,233.22,233.325,766499999.0
2007-08-30 21:12:00,233.33,233.47,233.31,233.34,1507499999.0
2007-08-30 21:13:00,233.34,233.37,233.31,233.36,986599994.0
2007-08-30 21:14:00,233.35,233.36,233.22,233.23,838599997.0
2007-08-30 21:15:00,233.22,233.3,233.22,233.28,731599998.0
2007-08-30 21:16:00,233.28,233.28,233.225,233.225,321699999.0
2007-08-30 21:17:00,233.225,233.29,233.19,233.21,721399998.0
2007-08-30 21:18:00,233.2,233.29,233.19,233.26,593899997.0
2007-08-30 21:19:00,233.265,233.29,233.22,233.24,288199999.0
2007-08-30 21:20:00,233.23,233.25,233.21,233.21,501800001.0
2007-08-30 21:21:00,233.21,233.21,233.18,233.19,132900000.0
2007-08-30 21:22:00,233.19,233.19,233.15,233.15,231000000.0
2007-08-30 21:23:00,233.15,233.31,233.14,233.31,612900000.0
2007-08-30 21:24:00,233.3,233.44,233.295,233.38,734099999.0
2007-08-30 21:25:00,233.37,233.385,233.27,233.285,923200001.0
2007-08-30 21:26:00,233.285,233.285,233.15,233.16,1103599996.0
2007-08-30 21:27:00,233.16,233.25,233.16,233.225,603899999.0
2007-08-30 21:28:00,233.23,233.24,233.11,233.12,986199998.0
2007-08-30 21:29:00,233.12,233.23,233.11,233.2,1001000001.0
2007-08-30 21:30:00,233.2,233.25,233.15,233.24,954400000.0
2007-08-30 21:31:00,233.24,233.25,233.19,233.24,544099997.0
2007-08-30 21:32:00,233.23,233.27,233.19,233.25,337799998.0
2007-08-30 21:33:00,233.23,233.23,233.2,233.22,404099997.0
2007-08-30 21:34:00,233.22,233.255,233.205,233.21,321900000.0
2007-08-30 21:35:00,233.21,233.26,233.2,233.23,583099999.0
2007-08-30 21:36:00,233.24,233.26,233.18,233.19,697800000.0
2007-08-30 21:37:00,233.19,233.19,233.06,233.07,1143600000.0
2007-08-30 21:38:00,233.07,233.16,233.065,233.14,787100001.0
2007-08-30 21:39:00,233.14,233.18,233.1,233.14,659000000.0
2007-08-30 21:40:00,233.16,233.16,233.03,233.04,642399999.0
2007-08-30 21:41:00,233.04,233.08,233.0,233.05,666000007.0
2007-08-30 21:42:00,233.05,233.05,232.93,232.93,670199997.0
2007-08-30 21:43:00,232.93,233.07,232.93,232.95,1341500000.0
2007-08-30 21:44:00,232.95,232.95,232.87,232.88,164600000.0
2007-08-30 21:45:00,232.88,232.99,232.88,232.96,603700000.0
2007-08-30 21:46:00,232.96,232.97,232.91,232.96,336800000.0
2007-08-30 21:47:00,232.96,233.02,232.93,233.0,647399995.0
2007-08-30 21:48:00,233.0,233.01,232.94,232.98,367999999.0
2007-08-30 21:49:00,232.98,233.0,232.94,232.96,204900000.0
2007-08-30 21:50:00,232.97,232.99,232.93,232.97,293700000.0
2007-08-30 21:51:00,232.96,232.98,232.92,232.93,1236999995.0
2007-08-30 21:52:00,232.92,232.96,232.9,232.95,245099998.0
2007-08-30 21:53:00,232.95,232.95,232.86,232.93,771000000.0
2007-08-30 21:54:00,232.93,232.96,232.91,232.95,587899999.0
2007-08-30 21:55:00,232.93,232.94,232.9,232.9,168100001.0
2007-08-30 21:56:00,232.9,232.94,232.9,232.91,239700000.0
2007-08-30 21:57:00,232.91,232.92,232.9,232.92,37800000.0
2007-08-30 21:58:00,232.92,232.96,232.92,232.96,398400000.0
2007-08-30 21:59:00,232.955,233.0,232.955,232.985,164000000.0
2007-08-30 22:00:00,232.985,232.99,232.98,232.99,33200000.0
2007-08-30 22:01:00,232.99,232.99,232.94,232.94,111100000.0
2007-08-30 22:02:00,232.95,232.995,232.94,232.97,73100000.0
2007-08-30 22:03:00,232.97,232.97,232.895,232.93,228300000.0
2007-08-30 22:04:00,232.93,232.93,232.88,232.92,84800000.0
2007-08-30 22:05:00,232.92,232.93,232.91,232.91,60300000.0
2007-08-30 22:06:00,232.9,232.94,232.89,232.94,196800000.0
2007-08-30 22:07:00,232.93,232.945,232.93,232.945,47200000.0
2007-08-30 22:08:00,232.94,232.94,232.91,232.92,256499999.0
2007-08-30 22:09:00,232.925,232.97,232.91,232.94,468300000.0
2007-08-30 22:10:00,232.94,232.97,232.915,232.94,250200000.0
2007-08-30 22:11:00,232.94,232.97,232.94,232.95,95200000.0
2007-08-30 22:12:00,232.95,232.99,232.95,232.95,146399999.0
2007-08-30 22:13:00,232.96,232.98,232.94,232.96,246000001.0
2007-08-30 22:14:00,232.96,232.98,232.9,232.96,469700000.0
2007-08-30 22:15:00,232.97,233.01,232.97,233.01,102100000.0
2007-08-30 22:16:00,233.01,233.09,233.0,233.09,190500000.0
2007-08-30 22:17:00,233.09,233.13,233.09,233.09,126400000.0
2007-08-30 22:18:00,233.09,233.12,233.09,233.11,131000000.0
2007-08-30 22:19:00,233.13,233.14,233.12,233.12,103300000.0
2007-08-30 22:20:00,233.12,233.17,233.12,233.15,482900006.0
2007-08-30 22:21:00,233.14,233.15,233.13,233.15,61700000.0
2007-08-30 22:22:00,233.15,233.17,233.14,233.15,183100001.0
2007-08-30 22:23:00,233.15,233.16,233.09,233.11,363400000.0
2007-08-30 22:24:00,233.11,233.13,233.11,233.11,162000000.0
2007-08-30 22:25:00,233.12,233.12,233.09,233.09,116600000.0
2007-08-30 22:26:00,233.09,233.09,233.07,233.09,105700000.0
2007-08-30 22:27:00,233.1,233.12,233.06,233.08,337100001.0
2007-08-30 22:28:00,233.09,233.13,233.08,233.11,220700003.0
2007-08-30 22:29:00,233.11,233.13,233.11,233.13,242600000.0
2007-08-30 22:30:00,233.13,233.15,233.13,233.15,150400000.0
2007-08-30 22:31:00,233.15,233.25,233.15,233.25,186600000.0
2007-08-30 22:32:00,233.25,233.42,233.25,233.38,967600003.0
2007-08-30 22:33:00,233.37,233.39,233.29,233.32,493599998.0
2007-08-30 22:34:00,233.32,233.32,233.28,233.3,228500000.0
2007-08-30 22:35:00,233.3,233.34,233.28,233.32,228300000.0
2007-08-30 22:36:00,233.32,233.34,233.31,233.31,96800000.0
2007-08-30 22:37:00,233.32,233.32,233.31,233.31,158800000.0
2007-08-30 22:38:00,233.31,233.33,233.3,233.3,100700000.0
2007-08-30 22:39:00,233.31,233.34,233.31,233.34,146500001.0
2007-08-30 22:40:00,233.34,233.37,233.33,233.34,282000000.0
2007-08-30 22:41:00,233.34,233.34,233.3,233.3,92900000.0
2007-08-30 22:42:00,233.31,233.32,233.295,233.3,46500000.0
2007-08-30 22:43:00,233.3,233.34,233.3,233.33,162300001.0
2007-08-30 22:44:00,233.34,233.35,233.32,233.32,111600000.0
2007-08-30 22:45:00,233.33,233.33,233.32,233.33,54900000.0
2007-08-30 22:46:00,233.33,233.35,233.33,233.33,163700000.0
2007-08-30 22:47:00,233.33,233.36,233.28,233.31,603100006.0
2007-08-30 22:48:00,233.31,233.31,233.27,233.27,174500000.0
2007-08-30 22:49:00,233.27,233.27,233.22,233.22,199299999.0
2007-08-30 22:50:00,233.23,233.23,233.13,233.13,330400000.0
2007-08-30 22:51:00,233.14,233.16,233.07,233.16,453999996.0
2007-08-30 22:52:00,233.15,233.16,233.08,233.16,222099998.0
2007-08-30 22:53:00,233.15,233.15,233.08,233.08,268199995.0
2007-08-30 22:54:00,233.08,233.08,233.02,233.03,51200000.0
2007-08-30 22:55:00,233.02,233.02,233.02,233.02,40800000.0
2007-08-30 22:56:00,233.03,233.08,233.03,233.07,93300000.0
2007-08-30 22:57:00,233.07,233.07,233.04,233.07,76500000.0
2007-08-30 22:58:00,233.07,233.085,233.025,233.025,81900000.0
2007-08-30 22:59:00,233.03,233.03,233.02,233.03,33600000.0
2007-08-30 23:00:00,233.03,233.11,233.03,233.05,153200000.0
2007-08-30 23:01:00,233.07,233.08,233.06,233.08,80400000.0
2007-08-30 23:02:00,233.08,233.1,233.06,233.08,144200000.0
2007-08-30 23:03:00,233.08,233.09,233.08,233.08,61200000.0
2007-08-30 23:04:00,233.06,233.12,233.04,233.11,479400000.0
2007-08-30 23:05:00,233.12,233.19,233.12,233.16,256200000.0
2007-08-30 23:06:00,233.16,233.2,233.16,233.16,135800001.0
2007-08-30 23:07:00,233.17,233.17,233.14,233.17,41100000.0
2007-08-30 23:08:00,233.17,233.23,233.16,233.23,115400000.0
2007-08-30 23:09:00,233.24,233.3,233.24,233.3,130000000.0
2007-08-30 23:10:00,233.28,233.29,233.27,233.27,77200001.0
2007-08-30 23:11:00,233.27,233.33,233.27,233.31,85600000.0
2007-08-30 23:12:00,233.34,233.39,233.31,233.38,181200000.0
2007-08-30 23:13:00,233.38,233.42,233.36,233.36,152200001.0
2007-08-30 23:14:00,233.37,233.4,233.35,233.38,113600000.0
2007-08-30 23:15:00,233.38,233.4,233.34,233.37,182200000.0
2007-08-30 23:16:00,233.38,233.39,233.38,233.39,15900000.0
2007-08-30 23:17:00,233.39,233.47,233.39,233.47,239600001.0
2007-08-30 23:18:00,233.46,233.48,233.42,233.48,218100000.0
2007-08-30 23:19:00,233.45,233.46,233.42,233.46,169300000.0
2007-08-30 23:20:00,233.46,233.47,233.44,233.46,182900002.0
2007-08-30 23:21:00,233.47,233.5,233.45,233.45,113300000.0
2007-08-30 23:22:00,233.45,233.51,233.43,233.43,261400000.0
2007-08-30 23:23:00,233.415,233.45,233.41,233.43,148700000.0
2007-08-30 23:24:00,233.43,233.46,233.43,233.43,129100000.0
2007-08-30 23:25:00,233.43,233.43,233.4,233.4,157200000.0
2007-08-30 23:26:00,233.4,233.44,233.39,233.44,97700000.0
2007-08-30 23:27:00,233.44,233.44,233.36,233.38,247700000.0
2007-08-30 23:28:00,233.38,233.47,233.36,233.45,107700000.0
2007-08-30 23:29:00,233.45,233.47,233.38,233.43,143700000.0
2007-08-30 23:30:00,233.46,233.46,233.39,233.46,97100000.0
2007-08-30 23:31:00,233.46,233.46,233.39,233.4,113099999.0
2007-08-30 23:32:00,233.4,233.43,233.37,233.41,171200000.0
2007-08-30 23:33:00,233.4,233.41,233.37,233.37,55400000.0
2007-08-30 23:34:00,233.36,233.43,233.35,233.43,149500000.0
2007-08-30 23:35:00,233.42,233.42,233.37,233.39,67500000.0
2007-08-30 23:36:00,233.38,233.41,233.34,233.38,113000000.0
2007-08-30 23:37:00,233.38,233.38,233.37,233.37,18700000.0
2007-08-30 23:38:00,233.37,233.37,233.31,233.31,164500000.0
2007-08-30 23:39:00,233.32,233.4,233.32,233.4,55600000.0
2007-08-30 23:40:00,233.4,233.4,233.32,233.32,93100000.0
2007-08-30 23:41:00,233.327,233.33,233.308,233.313,155500000.0
2007-08-30 23:42:00,233.33,233.33,233.23,233.24,52700000.0
2007-08-30 23:43:00,233.29,233.31,233.235,233.3,59100000.0
2007-08-30 23:44:00,233.3,233.31,233.22,233.28,110400000.0
2007-08-30 23:45:00,233.28,233.29,233.21,233.29,140700000.0
2007-08-30 23:46:00,233.29,233.3,233.24,233.3,52900000.0
2007-08-30 23:47:00,233.3,233.3,233.22,233.22,5600000.0
2007-08-30 23:48:00,233.21,233.21,233.15,233.17,90300000.0
2007-08-30 23:49:00,233.23,233.26,233.23,233.26,65400000.0
2007-08-30 23:50:00,233.26,233.26,233.21,233.21,50700000.0
2007-08-30 23:51:00,233.21,233.22,233.18,233.2,60900000.0
2007-08-30 23:52:00,233.18,233.21,233.17,233.19,54800000.0
2007-08-30 23:53:00,233.19,233.22,233.17,233.19,31900000.0
2007-08-30 23:54:00,233.19,233.2,233.19,233.2,38500000.0
2007-08-30 23:55:00,233.21,233.21,233.2,233.2,14100000.0
2007-08-30 23:56:00,233.19,233.23,233.17,233.2,70300000.0
2007-08-30 23:57:00,233.168,233.21,233.168,233.205,297100007.0
2007-08-30 23:58:00,233.21,233.21,233.21,233.21,6000000.0
2007-08-30 23:59:00,233.21,233.21,233.2,233.2,27400000.0
2007-08-31 00:00:00,233.2,233.22,233.2,233.2,72900000.0
2007-08-31 00:01:00,233.2,233.23,233.2,233.22,54700000.0
2007-08-31 00:02:00,233.23,233.37,233.23,233.32,347900000.0
2007-08-31 00:03:00,233.31,233.34,233.28,233.32,190200000.0
2007-08-31 00:04:00,233.31,233.37,233.28,233.34,189000000.0
2007-08-31 00:05:00,233.34,233.37,233.25,233.33,386700000.0
2007-08-31 00:06:00,233.33,233.47,233.33,233.45,337499997.0
2007-08-31 00:07:00,233.45,233.49,233.45,233.46,76500000.0
2007-08-31 00:08:00,233.46,233.51,233.46,233.5,83700000.0
2007-08-31 00:09:00,233.51,233.58,233.5,233.54,131400000.0
2007-08-31 00:10:00,233.54,233.55,233.49,233.51,124500000.0
2007-08-31 00:11:00,233.5,233.5,233.49,233.5,141600001.0
2007-08-31 00:12:00,233.5,233.58,233.5,233.57,124800000.0
2007-08-31 00:13:00,233.57,233.57,233.5,233.55,44900000.0
2007-08-31 00:14:00,233.56,233.59,233.56,233.56,55000000.0
2007-08-31 00:15:00,233.56,233.56,233.55,233.55,8000000.0
2007-08-31 00:16:00,233.56,233.56,233.53,233.55,83000000.0
2007-08-31 00:17:00,233.56,233.61,233.56,233.61,71900000.0
2007-08-31 00:18:00,233.61,233.61,233.51,233.51,194499999.0
2007-08-31 00:19:00,233.53,233.54,233.45,233.45,214000000.0
2007-08-31 00:20:00,233.45,233.47,233.27,233.38,1326400003.0
2007-08-31 00:21:00,233.39,233.43,233.34,233.42,225400000.0
2007-08-31 00:22:00,233.43,233.43,233.4,233.41,75900000.0
2007-08-31 00:23:00,233.41,233.41,233.39,233.41,84800000.0
2007-08-31 00:24:00,233.41,233.41,233.38,233.38,66500000.0
2007-08-31 00:25:00,233.39,233.39,233.38,233.39,23200000.0
2007-08-31 00:26:00,233.4,233.44,233.38,233.4,105600000.0
2007-08-31 00:27:00,233.4,233.44,233.4,233.44,64300000.0
2007-08-31 00:28:00,233.44,233.49,233.44,233.46,80500000.0
2007-08-31 00:29:00,233.46,233.49,233.455,233.47,270299998.0
2007-08-31 00:30:00,233.48,233.48,233.47,233.48,35100000.0
2007-08-31 00:31:00,233.48,233.49,233.43,233.43,39700000.0
2007-08-31 00:32:00,233.41,233.43,233.41,233.43,30000000.0
2007-08-31 00:33:00,233.4,233.423,233.395,233.405,604400000.0
2007-08-31 00:34:00,233.43,233.43,233.41,233.42,45100000.0
2007-08-31 00:35:00,233.42,233.43,233.41,233.43,47100000.0
2007-08-31 00:36:00,233.43,233.43,233.43,233.43,48000000.0
2007-08-31 00:37:00,233.43,233.43,233.43,233.43,34000000.0
2007-08-31 00:38:00,233.43,233.43,233.41,233.43,51600000.0
2007-08-31 00:39:00,233.41,233.41,233.37,233.38,136500000.0
2007-08-31 00:40:00,233.38,233.4,233.37,233.39,54900000.0
2007-08-31 00:41:00,233.38,233.41,233.365,233.365,276300000.0
2007-08-31 00:42:00,233.37,233.4,233.365,233.39,609500001.0
2007-08-31 00:43:00,233.39,233.42,233.37,233.4,129200000.0
2007-08-31 00:44:00,233.4,233.4,233.375,233.39,158499999.0
2007-08-31 00:45:00,233.39,233.4,233.37,233.39,68100000.0
2007-08-31 00:46:00,233.39,233.4,233.355,233.36,257500000.0
2007-08-31 00:47:00,233.36,233.36,233.315,233.35,434700000.0
2007-08-31 00:48:00,233.34,233.34,233.31,233.34,107700001.0
2007-08-31 00:49:00,233.33,233.38,233.29,233.38,303800000.0
2007-08-31 00:50:00,233.38,233.4,233.37,233.395,74900000.0
2007-08-31 00:51:00,233.4,233.46,233.39,233.46,381000000.0
2007-08-31 00:52:00,233.45,233.475,233.39,233.45,233150001.0
2007-08-31 00:53:00,233.45,233.47,233.42,233.45,283000000.0
2007-08-31 00:54:00,233.45,233.47,233.445,233.45,39000000.0
2007-08-31 00:55:00,233.45,233.45,233.445,233.45,87600000.0
2007-08-31 00:56:00,233.45,233.45,233.45,233.45,5500000.0
2007-08-31 00:57:00,233.45,233.48,233.45,233.48,95700000.0
2007-08-31 00:58:00,233.48,233.48,233.47,233.48,23000000.0
2007-08-31 00:59:00,233.47,233.49,233.45,233.45,139000001.0
2007-08-31 01:00:00,233.45,233.49,233.45,233.49,260400004.0
2007-08-31 01:01:00,233.49,233.54,233.49,233.53,99400000.0
2007-08-31 01:02:00,233.53,233.55,233.53,233.55,5400000.0
2007-08-31 01:03:00,233.55,233.55,233.51,233.51,16300000.0
2007-08-31 01:04:00,233.51,233.53,233.5,233.505,89500000.0
2007-08-31 01:05:00,233.54,233.55,233.51,233.51,122900000.0
2007-08-31 01:06:00,233.51,233.52,233.51,233.515,133800000.0
2007-08-31 01:07:00,233.52,233.52,233.515,233.515,3200000.0
2007-08-31 01:08:00,233.53,233.545,233.53,233.545,100200000.0
2007-08-31 01:09:00,233.545,233.55,233.54,233.55,34200000.0
2007-08-31 01:10:00,233.55,233.6,233.545,233.6,121400000.0
2007-08-31 01:11:00,233.6,233.66,233.59,233.64,198000000.0
2007-08-31 01:12:00,233.64,233.64,233.63,233.635,75400000.0
2007-08-31 01:13:00,233.64,233.64,233.59,233.625,304000000.0
2007-08-31 01:14:00,233.625,233.69,233.615,233.69,376400000.0
2007-08-31 01:15:00,233.69,233.69,233.67,233.69,60300000.0
2007-08-31 01:16:00,233.69,233.73,233.69,233.71,154700000.0
2007-08-31 01:17:00,233.72,233.73,233.71,233.73,194500000.0
2007-08-31 01:18:00,233.73,233.75,233.7,233.7,303400000.0
2007-08-31 01:19:00,233.7,233.71,233.62,233.64,400500000.0
2007-08-31 01:20:00,233.64,233.65,233.605,233.63,595600002.0
2007-08-31 01:21:00,233.64,233.65,233.61,233.61,312000000.0
2007-08-31 01:22:00,233.61,233.61,233.56,233.565,139500000.0
2007-08-31 01:23:00,233.58,233.61,233.57,233.61,18300000.0
2007-08-31 01:24:00,233.6,233.615,233.59,233.61,96300000.0
2007-08-31 01:25:00,233.61,233.62,233.58,233.59,55100000.0
2007-08-31 01:26:00,233.6,233.61,233.6,233.61,2500000.0
2007-08-31 01:27:00,233.61,233.64,233.61,233.625,102000000.0
2007-08-31 01:28:00,233.63,233.63,233.62,233.63,44700000.0
2007-08-31 01:29:00,233.63,233.63,233.53,233.57,226800000.0
2007-08-31 01:30:00,233.57,233.58,233.38,233.58,437800000.0
2007-08-31 01:31:00,233.58,233.59,233.47,233.555,434199999.0
2007-08-31 01:32:00,233.555,233.63,233.555,233.63,504500000.0
2007-08-31 01:33:00,233.63,233.7,233.62,233.7,492300000.0
2007-08-31 01:34:00,233.7,233.72,233.68,233.69,286400000.0
2007-08-31 01:35:00,233.69,233.7,233.62,233.66,409899998.0
2007-08-31 01:36:00,233.66,233.66,233.54,233.58,480899998.0
2007-08-31 01:37:00,233.58,233.62,233.55,233.6,565799999.0
2007-08-31 01:38:00,233.59,233.61,233.58,233.6,282300000.0
2007-08-31 01:39:00,233.59,233.63,233.59,233.63,470100000.0
2007-08-31 01:40:00,233.61,233.63,233.58,233.61,243100000.0
2007-08-31 01:41:00,233.62,233.64,233.59,233.59,259100000.0
2007-08-31 01:42:00,233.62,233.65,233.57,233.57,417000001.0
2007-08-31 01:43:00,233.57,233.6,233.55,233.6,407800001.0
2007-08-31 01:44:00,233.61,233.64,233.59,233.61,503000000.0
2007-08-31 01:45:00,233.61,233.62,233.58,233.58,137200000.0
2007-08-31 01:46:00,233.58,233.6,233.57,233.6,385500000.0
2007-08-31 01:47:00,233.6,233.6,233.58,233.59,70800000.0
2007-08-31 01:48:00,233.59,233.61,233.51,233.55,473000000.0
2007-08-31 01:49:00,233.55,233.57,233.51,233.515,861000001.0
2007-08-31 01:50:00,233.515,233.61,233.51,233.56,217200000.0
2007-08-31 01:51:00,233.56,233.56,233.53,233.54,152000000.0
2007-08-31 01:52:00,233.54,233.63,233.54,233.63,323400000.0
2007-08-31 01:53:00,233.63,233.65,233.57,233.57,784300005.0
2007-08-31 01:54:00,233.58,233.64,233.56,233.62,737400001.0
2007-08-31 01:55:00,233.62,233.7,233.62,233.66,438500000.0
2007-08-31 01:56:00,233.67,233.82,233.67,233.705,813400000.0
2007-08-31 01:57:00,233.72,233.76,233.71,233.73,427500000.0
2007-08-31 01:58:00,233.73,233.78,233.73,233.76,315200000.0
2007-08-31 01:59:00,233.76,233.84,233.745,233.76,139600000.0
2007-08-31 02:00:00,233.755,233.76,233.74,233.75,262500000.0
2007-08-31 02:01:00,233.74,233.75,233.73,233.74,189000000.0
2007-08-31 02:02:00,233.74,233.75,233.74,233.74,58300000.0
2007-08-31 02:03:00,233.74,233.74,233.74,233.74,16400000.0
2007-08-31 02:04:00,233.74,233.78,233.74,233.77,19700000.0
2007-08-31 02:05:00,233.77,233.77,233.72,233.74,46100000.0
2007-08-31 02:06:00,233.72,233.74,233.645,233.67,58800000.0
2007-08-31 02:07:00,233.71,233.74,233.62,233.74,117100000.0
2007-08-31 02:08:00,233.74,233.76,233.72,233.74,57500000.0
2007-08-31 02:09:00,233.74,233.75,233.74,233.74,81600000.0
2007-08-31 02:10:00,233.74,233.76,233.725,233.74,328999998.0
2007-08-31 02:11:00,233.74,233.74,233.625,233.625,113300000.0
2007-08-31 02:12:00,233.62,233.72,233.62,233.64,59600000.0
2007-08-31 02:13:00,233.62,233.72,233.57,233.57,227800000.0
2007-08-31 02:14:00,233.575,233.59,233.54,233.54,90700000.0
2007-08-31 02:15:00,233.53,233.53,233.5,233.5,53800000.0
2007-08-31 02:16:00,233.49,233.49,233.42,233.43,211600000.0
2007-08-31 02:17:00,233.42,233.46,233.41,233.44,130700000.0
2007-08-31 02:18:00,233.43,233.48,233.43,233.45,190500000.0
2007-08-31 02:19:00,233.44,233.44,233.29,233.31,374200000.0
2007-08-31 02:20:00,233.31,233.31,233.18,233.23,223300000.0
2007-08-31 02:21:00,233.23,233.28,233.2,233.2,154400000.0
2007-08-31 02:22:00,233.21,233.33,233.2,233.32,489200001.0
2007-08-31 02:23:00,233.32,233.46,233.32,233.46,313700000.0
2007-08-31 02:24:00,233.46,233.46,233.35,233.39,150300000.0
2007-08-31 02:25:00,233.37,233.4,233.34,233.38,279400000.0
2007-08-31 02:26:00,233.37,233.38,233.36,233.38,26000000.0
2007-08-31 02:27:00,233.37,233.37,233.305,233.33,205100000.0
2007-08-31 02:28:00,233.33,233.35,233.25,233.29,206100000.0
2007-08-31 02:29:00,233.29,233.31,233.25,233.25,304500000.0
2007-08-31 02:30:00,233.25,233.29,233.23,233.23,204200000.0
2007-08-31 02:31:00,233.23,233.23,233.18,233.19,45900000.0
2007-08-31 02:32:00,233.2,233.23,233.2,233.21,42300000.0
2007-08-31 02:33:00,233.21,233.24,233.18,233.18,126000000.0
2007-08-31 02:34:00,233.21,233.21,233.18,233.2,60800000.0
2007-08-31 02:35:00,233.2,233.22,233.2,233.2,48800000.0
2007-08-31 02:36:00,233.2,233.22,233.19,233.2,34400000.0
2007-08-31 02:37:00,233.2,233.22,233.2,233.2,70800000.0
2007-08-31 02:38:00,233.2,233.22,233.18,233.18,124699999.0
2007-08-31 02:39:00,233.2,233.26,233.2,233.26,207000000.0
2007-08-31 02:40:00,233.26,233.34,233.24,233.33,364799999.0
2007-08-31 02:41:00,233.33,233.35,233.28,233.34,139500000.0
2007-08-31 02:42:00,233.35,233.4,233.35,233.4,279200000.0
2007-08-31 02:43:00,233.41,233.49,233.4,233.46,473400000.0
2007-08-31 02:44:00,233.44,233.46,233.36,233.36,379800001.0
2007-08-31 02:45:00,233.36,233.36,233.24,233.25,642300000.0
2007-08-31 02:46:00,233.27,233.35,233.25,233.3,409100000.0
2007-08-31 02:47:00,233.3,233.32,233.27,233.32,125000000.0
2007-08-31 02:48:00,233.32,233.4,233.32,233.37,372500000.0
2007-08-31 02:49:00,233.36,233.4,233.305,233.34,322500000.0
2007-08-31 02:50:00,233.34,233.41,233.34,233.39,223700000.0
2007-08-31 02:51:00,233.38,233.39,233.335,233.335,89300000.0
2007-08-31 02:52:00,233.34,233.38,233.315,233.355,273699999.0
2007-08-31 02:53:00,233.35,233.48,233.34,233.47,96600000.0
2007-08-31 02:54:00,233.49,233.535,233.47,233.525,194500000.0
2007-08-31 02:55:00,233.51,233.51,233.36,233.45,416100000.0
2007-08-31 02:56:00,233.43,233.43,233.38,233.38,173800000.0
2007-08-31 02:57:00,233.39,233.49,233.38,233.48,494500000.0
2007-08-31 02:58:00,233.48,233.52,233.44,233.49,498500000.0
2007-08-31 02:59:00,233.49,233.49,233.425,233.43,363500002.0
2007-08-31 03:00:00,233.44,233.44,233.34,233.38,1433499996.0
2007-08-31 03:01:00,233.39,233.41,233.36,233.41,247000000.0
2007-08-31 03:02:00,233.4,233.5,233.39,233.49,617100000.0
2007-08-31 03:03:00,233.49,233.55,233.47,233.54,417999999.0
2007-08-31 03:04:00,233.53,233.55,233.44,233.45,591199997.0
2007-08-31 03:05:00,233.45,233.48,233.44,233.46,271900000.0
2007-08-31 03:06:00,233.46,233.47,233.45,233.47,108500000.0
2007-08-31 03:07:00,233.48,233.54,233.46,233.54,330100000.0
2007-08-31 03:08:00,233.55,233.58,233.54,233.55,281200000.0
2007-08-31 03:09:00,233.56,233.62,233.56,233.62,390900000.0
2007-08-31 03:10:00,233.62,233.62,233.565,233.575,463000002.0
2007-08-31 03:11:00,233.575,233.58,233.56,233.56,192600000.0
2007-08-31 03:12:00,233.57,233.59,233.57,233.59,12200000.0
2007-08-31 03:13:00,233.59,233.59,233.57,233.59,29900000.0
2007-08-31 03:14:00,233.59,233.7,233.59,233.7,366800000.0
2007-08-31 03:15:00,233.7,233.76,233.65,233.74,712600000.0
2007-08-31 03:16:00,233.73,233.78,233.7,233.7,436200000.0
2007-08-31 03:17:00,233.7,233.71,233.66,233.68,473300000.0
2007-08-31 03:18:00,233.69,233.75,233.68,233.74,251600000.0
2007-08-31 03:19:00,233.75,233.75,233.61,233.63,381100000.0
2007-08-31 03:20:00,233.63,233.64,233.55,233.58,325800000.0
2007-08-31 03:21:00,233.58,233.58,233.48,233.53,433000000.0
2007-08-31 03:22:00,233.54,233.54,233.51,233.51,178900000.0
2007-08-31 03:23:00,233.53,233.59,233.5,233.51,782000000.0
2007-08-31 03:24:00,233.51,233.54,233.51,233.53,912900000.0
2007-08-31 03:25:00,233.53,233.57,233.53,233.55,234500000.0
2007-08-31 03:26:00,233.55,233.57,233.51,233.53,317900000.0
2007-08-31 03:27:00,233.53,233.56,233.53,233.56,128600000.0
2007-08-31 03:28:00,233.54,233.54,233.54,233.54,11700000.0
2007-08-31 03:29:00,233.54,233.56,233.53,233.53,121400000.0
2007-08-31 03:30:00,233.53,233.56,233.53,233.56,41700000.0
2007-08-31 03:31:00,233.55,233.56,233.55,233.56,13300000.0
2007-08-31 03:32:00,233.56,233.56,233.55,233.56,47300000.0
2007-08-31 03:33:00,233.56,233.56,233.52,233.55,705899999.0
2007-08-31 03:34:00,233.55,233.6,233.535,233.57,514899999.0
2007-08-31 03:35:00,233.58,233.6,233.58,233.58,144900000.0
2007-08-31 03:36:00,233.58,233.62,233.58,233.62,153600000.0
2007-08-31 03:37:00,233.64,233.64,233.6,233.64,333700000.0
2007-08-31 03:38:00,233.64,233.66,233.61,233.63,791800000.0
2007-08-31 03:39:00,233.63,233.63,233.56,233.6,181000000.0
2007-08-31 03:40:00,233.58,233.6,233.57,233.6,73900000.0
2007-08-31 03:41:00,233.61,233.64,233.6,233.62,365600000.0
2007-08-31 03:42:00,233.62,233.64,233.6,233.64,318100000.0
2007-08-31 03:43:00,233.64,233.66,233.62,233.64,167500000.0
2007-08-31 03:44:00,233.64,233.68,233.62,233.64,369100000.0
2007-08-31 03:45:00,233.65,233.66,233.64,233.66,140500000.0
2007-08-31 03:46:00,233.66,233.69,233.62,233.68,471799999.0
2007-08-31 03:47:00,233.68,233.68,233.62,233.65,731699996.0
2007-08-31 03:48:00,233.64,233.69,233.62,233.66,614099994.0
2007-08-31 03:49:00,233.68,233.69,233.65,233.67,363300000.0
2007-08-31 03:50:00,233.67,233.7,233.67,233.67,188000000.0
2007-08-31 03:51:00,233.68,233.72,233.68,233.72,230400000.0
2007-08-31 03:52:00,233.72,233.75,233.7,233.74,489800000.0
2007-08-31 03:53:00,233.74,233.825,233.74,233.825,862799999.0
2007-08-31 03:54:00,233.825,233.96,233.815,233.9,1227899999.0
2007-08-31 03:55:00,233.9,234.03,233.9,234.015,1439700002.0
2007-08-31 03:56:00,234.0,234.02,233.94,233.95,604899999.0
2007-08-31 03:57:00,233.96,233.97,233.94,233.95,184100000.0
2007-08-31 03:58:00,233.945,233.97,233.925,233.93,302000000.0
2007-08-31 03:59:00,233.95,233.95,233.86,233.88,1042300002.0
2007-08-31 04:00:00,233.89,233.9,233.82,233.82,316500000.0
2007-08-31 04:01:00,233.82,233.85,233.815,233.815,261800000.0
2007-08-31 04:02:00,233.815,233.85,233.795,233.84,463499998.0
2007-08-31 04:03:00,233.84,233.84,233.8,233.83,192700000.0
2007-08-31 04:04:00,233.83,233.83,233.8,233.81,385800000.0
2007-08-31 04:05:00,233.81,233.85,233.79,233.85,319600000.0
2007-08-31 04:06:00,233.85,233.91,233.82,233.9,534900000.0
2007-08-31 04:07:00,233.9,233.9,233.86,233.88,162200000.0
2007-08-31 04:08:00,233.86,233.87,233.8,233.83,423700000.0
2007-08-31 04:09:00,233.85,233.87,233.83,233.86,437100000.0
2007-08-31 04:10:00,233.86,233.87,233.83,233.87,274000000.0
2007-08-31 04:11:00,233.87,233.89,233.855,233.87,417700000.0
2007-08-31 04:12:00,233.88,233.92,233.87,233.92,167700000.0
2007-08-31 04:13:00,233.94,233.96,233.89,233.92,424699999.0
2007-08-31 04:14:00,233.92,233.96,233.92,233.94,241700000.0
2007-08-31 04:15:00,233.93,233.93,233.85,233.87,270700000.0
2007-08-31 04:16:00,233.87,233.87,233.825,233.87,496000000.0
2007-08-31 04:17:00,233.87,233.91,233.86,233.88,411200000.0
2007-08-31 04:18:00,233.88,233.9,233.87,233.87,326300000.0
2007-08-31 04:19:00,233.87,233.89,233.86,233.875,271700000.0
2007-08-31 04:20:00,233.88,233.91,233.87,233.87,276800000.0
2007-08-31 04:21:00,233.88,233.9,233.87,233.9,83900000.0
2007-08-31 04:22:00,233.91,233.91,233.795,233.81,288900000.0
2007-08-31 04:23:00,233.805,233.91,233.79,233.88,563700000.0
2007-08-31 04:24:00,233.87,233.91,233.87,233.89,567200000.0
2007-08-31 04:25:00,233.9,233.91,233.88,233.9,297200000.0
2007-08-31 04:26:00,233.823,233.853,233.768,233.804,373399998.0
2007-08-31 04:27:00,233.9,233.92,233.9,233.9,359200000.0
2007-08-31 04:28:00,233.9,233.9,233.87,233.88,148100000.0
2007-08-31 04:29:00,233.87,233.87,233.84,233.855,311899999.0
2007-08-31 04:30:00,233.86,233.87,233.85,233.87,206000000.0
2007-08-31 04:31:00,233.87,233.87,233.85,233.865,216200000.0
2007-08-31 04:32:00,233.87,233.87,233.84,233.845,299200000.0
2007-08-31 04:33:00,233.845,233.85,233.84,233.85,65300000.0
2007-08-31 04:34:00,233.85,233.86,233.795,233.82,346599998.0
2007-08-31 04:35:00,233.815,233.86,233.79,233.795,428800000.0
2007-08-31 04:36:00,233.8,233.8,233.7,233.735,384700000.0
2007-08-31 04:37:00,233.74,233.795,233.74,233.77,142800000.0
2007-08-31 04:38:00,233.755,233.78,233.74,233.75,118700000.0
2007-08-31 04:39:00,233.75,233.75,233.73,233.73,81300000.0
2007-08-31 04:40:00,233.73,233.75,233.73,233.73,193100000.0
2007-08-31 04:41:00,233.73,233.74,233.73,233.74,21900000.0
2007-08-31 04:42:00,233.73,233.78,233.73,233.765,160000000.0
2007-08-31 04:43:00,233.76,233.78,233.75,233.76,91400000.0
2007-08-31 04:44:00,233.76,233.76,233.76,233.76,31500000.0
2007-08-31 04:45:00,233.76,233.76,233.74,233.75,125800000.0
2007-08-31 04:46:00,233.75,233.77,233.725,233.74,314800000.0
2007-08-31 04:47:00,233.73,233.76,233.725,233.74,116100000.0
2007-08-31 04:48:00,233.73,233.74,233.68,233.68,298700000.0
2007-08-31 04:49:00,233.7,233.74,233.7,233.74,578900000.0
2007-08-31 04:50:00,233.74,233.76,233.74,233.76,361200000.0
2007-08-31 04:51:00,233.76,233.77,233.745,233.745,161900000.0
2007-08-31 04:52:00,233.75,233.76,233.74,233.76,359000000.0
2007-08-31 04:53:00,233.76,233.76,233.75,233.76,61000000.0
2007-08-31 04:54:00,233.765,233.765,233.75,233.75,182600000.0
2007-08-31 04:55:00,233.75,233.755,233.74,233.745,164800000.0
2007-08-31 04:56:00,233.75,233.785,233.75,233.785,108500000.0
2007-08-31 04:57:00,233.79,233.79,233.77,233.78,118499999.0
2007-08-31 04:58:00,233.79,233.79,233.78,233.78,115500000.0
2007-08-31 04:59:00,233.78,233.805,233.78,233.8,330499994.0
2007-08-31 05:00:00,233.8,233.8,233.8,233.8,6000000.0
2007-08-31 05:01:00,233.8,233.85,233.8,233.84,52800000.0
2007-08-31 05:02:00,233.84,233.85,233.83,233.85,153300000.0
2007-08-31 05:03:00,233.87,233.89,233.85,233.885,214500000.0
2007-08-31 05:04:00,233.89,233.91,233.89,233.9,189600000.0
2007-08-31 05:05:00,233.9,233.9,233.89,233.89,381300000.0
2007-08-31 05:06:00,233.89,233.89,233.89,233.89,130100000.0
2007-08-31 05:07:00,233.92,233.925,233.895,233.92,79100000.0
2007-08-31 05:08:00,233.93,233.93,233.93,233.93,54600000.0
2007-08-31 05:09:00,233.93,233.94,233.93,233.93,42900000.0
2007-08-31 05:10:00,233.95,233.96,233.93,233.96,176800000.0
2007-08-31 05:11:00,233.96,233.96,233.94,233.94,194300000.0
2007-08-31 05:12:00,233.96,233.96,233.93,233.96,100300000.0
2007-08-31 05:13:00,233.94,233.94,233.91,233.91,70000000.0
2007-08-31 05:14:00,233.91,233.96,233.905,233.94,87399999.0
2007-08-31 05:15:00,233.94,233.94,233.94,233.94,76800000.0
2007-08-31 05:16:00,233.94,233.98,233.94,233.98,106400000.0
2007-08-31 05:17:00,233.97,233.99,233.96,233.99,268100000.0
2007-08-31 05:18:00,233.99,234.0,233.99,233.99,13200000.0
2007-08-31 05:19:00,233.936,233.98,233.936,233.973,674200004.0
2007-08-31 05:20:00,234.0,234.0,234.0,234.0,19200000.0
2007-08-31 05:21:00,234.0,234.0,234.0,234.0,9600000.0
2007-08-31 05:22:00,233.99,234.0,233.97,233.97,108800000.0
2007-08-31 05:23:00,233.97,233.98,233.945,233.95,219200000.0
2007-08-31 05:24:00,233.955,234.0,233.95,233.96,290100000.0
2007-08-31 05:25:00,233.96,233.96,233.96,233.96,6700000.0
2007-08-31 05:26:00,233.907,233.946,233.907,233.925,549600000.0
2007-08-31 05:27:00,233.96,233.96,233.94,233.94,173100000.0
2007-08-31 05:28:00,233.94,233.96,233.92,233.96,370100003.0
2007-08-31 05:29:00,233.96,233.99,233.96,233.99,208300000.0
2007-08-31 05:30:00,233.99,234.01,233.955,234.01,225499998.0
2007-08-31 05:31:00,234.01,234.02,233.985,234.02,181500000.0
2007-08-31 05:32:00,234.04,234.11,234.04,234.11,428999999.0
2007-08-31 05:33:00,234.11,234.23,234.11,234.22,476599999.0
2007-08-31 05:34:00,234.22,234.34,234.18,234.18,1189499996.0
2007-08-31 05:35:00,234.19,234.26,234.18,234.25,729300000.0
2007-08-31 05:36:00,234.25,234.32,234.21,234.3,1038800001.0
2007-08-31 05:37:00,234.31,234.33,234.24,234.24,391100000.0
2007-08-31 05:38:00,234.24,234.25,234.2,234.22,500200000.0
2007-08-31 05:39:00,234.22,234.24,234.2,234.24,830200001.0
2007-08-31 05:40:00,234.24,234.26,234.21,234.24,571600000.0
2007-08-31 05:41:00,234.24,234.25,234.23,234.25,167700000.0
2007-08-31 05:42:00,234.26,234.31,234.25,234.31,374400000.0
2007-08-31 05:43:00,234.31,234.39,234.3,234.34,602200000.0
2007-08-31 05:44:00,234.34,234.35,234.3,234.35,755600002.0
2007-08-31 05:45:00,234.33,234.36,234.33,234.34,161100000.0
2007-08-31 05:46:00,234.34,234.4,234.34,234.34,292600000.0
2007-08-31 05:47:00,234.34,234.42,234.33,234.42,323000001.0
2007-08-31 05:48:00,234.42,234.44,234.4,234.4,565200005.0
2007-08-31 05:49:00,234.415,234.56,234.37,234.51,1170699996.0
2007-08-31 05:50:00,234.52,234.55,234.4,234.4,976900000.0
2007-08-31 05:51:00,234.4,234.4,234.335,234.37,584300000.0
2007-08-31 05:52:00,234.37,234.53,234.37,234.53,553200000.0
2007-08-31 05:53:00,234.51,234.55,234.375,234.4,858200001.0
2007-08-31 05:54:00,234.4,234.47,234.37,234.47,717799999.0
2007-08-31 05:55:00,234.46,234.59,234.45,234.59,666900000.0
2007-08-31 05:56:00,234.59,234.59,234.49,234.51,887100000.0
2007-08-31 05:57:00,234.51,234.54,234.48,234.49,481200000.0
2007-08-31 05:58:00,234.5,234.53,234.47,234.47,315600000.0
2007-08-31 05:59:00,234.49,234.51,234.47,234.48,356800000.0
2007-08-31 06:00:00,234.47,234.49,234.38,234.405,518400000.0
2007-08-31 06:01:00,234.4,234.4,234.33,234.35,486400000.0
2007-08-31 06:02:00,234.35,234.37,234.26,234.29,609200000.0
2007-08-31 06:03:00,234.3,234.3,234.23,234.26,684000000.0
2007-08-31 06:04:00,234.26,234.38,234.26,234.32,849499999.0
2007-08-31 06:05:00,234.32,234.34,234.25,234.29,351800001.0
2007-08-31 06:06:00,234.29,234.32,234.29,234.32,261300000.0
2007-08-31 06:07:00,234.32,234.34,234.28,234.31,529000000.0
2007-08-31 06:08:00,234.305,234.31,234.25,234.29,354299999.0
2007-08-31 06:09:00,234.28,234.29,234.245,234.265,347600000.0
2007-08-31 06:10:00,234.255,234.26,234.2,234.24,143700000.0
2007-08-31 06:11:00,234.25,234.25,234.22,234.23,49300000.0
2007-08-31 06:12:00,234.23,234.245,234.205,234.21,258200000.0
2007-08-31 06:13:00,234.21,234.24,234.19,234.21,395000002.0
2007-08-31 06:14:00,234.21,234.25,234.195,234.25,506099999.0
2007-08-31 06:15:00,234.26,234.33,234.22,234.33,326300000.0
2007-08-31 06:16:00,234.33,234.33,234.265,234.3,245800000.0
2007-08-31 06:17:00,234.3,234.32,234.3,234.3,143200000.0
2007-08-31 06:18:00,234.31,234.32,234.29,234.3,210800000.0
2007-08-31 06:19:00,234.29,234.37,234.29,234.37,311800000.0
2007-08-31 06:20:00,234.36,234.38,234.34,234.35,323599998.0
2007-08-31 06:21:00,234.35,234.35,234.29,234.29,118500000.0
2007-08-31 06:22:00,234.29,234.31,234.25,234.29,386100000.0
2007-08-31 06:23:00,234.29,234.31,234.275,234.3,252500000.0
2007-08-31 06:24:00,234.29,234.32,234.29,234.31,192600000.0
2007-08-31 06:25:00,234.31,234.31,234.29,234.3,186600000.0
2007-08-31 06:26:00,234.31,234.34,234.28,234.28,471899999.0
2007-08-31 06:27:00,234.29,234.3,234.27,234.3,117400000.0
2007-08-31 06:28:00,234.28,234.28,234.26,234.28,263800000.0
2007-08-31 06:29:00,234.28,234.3,234.25,234.27,202500000.0
2007-08-31 06:30:00,234.28,234.34,234.265,234.34,167299999.0
2007-08-31 06:31:00,234.34,234.35,234.27,234.27,436400000.0
2007-08-31 06:32:00,234.27,234.28,234.25,234.27,247700000.0
2007-08-31 06:33:00,234.27,234.31,234.27,234.27,452500000.0
2007-08-31 06:34:00,234.29,234.33,234.27,234.32,739599999.0
2007-08-31 06:35:00,234.32,234.32,234.26,234.265,210800000.0
2007-08-31 06:36:00,234.31,234.32,234.275,234.32,195500000.0
2007-08-31 06:37:00,234.325,234.33,234.3,234.3,141200000.0
2007-08-31 06:38:00,234.31,234.31,234.27,234.27,149800000.0
2007-08-31 06:39:00,234.26,234.28,234.24,234.25,315900000.0
2007-08-31 06:40:00,234.255,234.31,234.255,234.27,266599999.0
2007-08-31 06:41:00,234.255,234.28,234.245,234.27,434400001.0
2007-08-31 06:42:00,234.28,234.29,234.25,234.29,277100000.0
2007-08-31 06:43:00,234.28,234.28,234.24,234.245,150000000.0
2007-08-31 06:44:00,234.24,234.27,234.2,234.21,268300000.0
2007-08-31 06:45:00,234.205,234.22,234.17,234.19,188500000.0
2007-08-31 06:46:00,234.19,234.195,234.17,234.185,87300000.0
2007-08-31 06:47:00,234.19,234.205,234.16,234.205,65800000.0
2007-08-31 06:48:00,234.205,234.24,234.2,234.24,52900000.0
2007-08-31 06:49:00,234.24,234.25,234.205,234.205,104600000.0
2007-08-31 06:50:00,234.205,234.215,234.16,234.17,231599997.0
2007-08-31 06:51:00,234.17,234.21,234.17,234.2,207900000.0
2007-08-31 06:52:00,234.21,234.21,234.2,234.21,26400000.0
2007-08-31 06:53:00,234.21,234.23,234.21,234.23,123400000.0
2007-08-31 06:54:00,234.23,234.23,234.18,234.18,67000000.0
2007-08-31 06:55:00,234.175,234.175,234.12,234.16,295900000.0
2007-08-31 06:56:00,234.14,234.15,234.1,234.115,220100000.0
2007-08-31 06:57:00,234.115,234.115,234.06,234.06,72200000.0
2007-08-31 06:58:00,234.07,234.09,233.98,233.99,226700000.0
2007-08-31 06:59:00,233.98,233.98,233.89,233.91,577900000.0
2007-08-31 07:00:00,233.94,233.99,233.91,233.94,500300000.0
2007-08-31 07:01:00,233.93,233.97,233.93,233.96,192800000.0
2007-08-31 07:02:00,233.955,233.96,233.89,233.89,552400000.0
2007-08-31 07:03:00,233.88,233.91,233.79,233.91,546600000.0
2007-08-31 07:04:00,233.91,233.93,233.79,233.8,598300000.0
2007-08-31 07:05:00,233.8,233.87,233.79,233.83,359200000.0
2007-08-31 07:06:00,233.84,233.88,233.79,233.88,609700000.0
2007-08-31 07:07:00,233.88,233.9,233.86,233.88,106600000.0
2007-08-31 07:08:00,233.88,233.88,233.86,233.87,244000000.0
2007-08-31 07:09:00,233.86,233.88,233.85,233.86,234600000.0
2007-08-31 07:10:00,233.86,233.86,233.77,233.77,393300000.0
2007-08-31 07:11:00,233.76,233.82,233.74,233.78,514300000.0
2007-08-31 07:12:00,233.79,233.81,233.72,233.76,205700000.0
2007-08-31 07:13:00,233.78,233.78,233.63,233.695,584800000.0
2007-08-31 07:14:00,233.7,233.805,233.7,233.75,432600000.0
2007-08-31 07:15:00,233.715,233.77,233.695,233.75,318878862.0
2007-08-31 07:16:00,233.77,233.83,233.77,233.83,161500000.0
2007-08-31 07:17:00,233.83,233.86,233.8,233.85,239700000.0
2007-08-31 07:18:00,233.86,233.91,233.855,233.86,172000000.0
2007-08-31 07:19:00,233.87,233.97,233.85,233.94,226100000.0
2007-08-31 07:20:00,233.94,233.94,233.82,233.845,573800000.0
2007-08-31 07:21:00,233.845,233.86,233.82,233.84,303000000.0
2007-08-31 07:22:00,233.84,233.85,233.79,233.8,421000000.0
2007-08-31 07:23:00,233.8,233.86,233.8,233.84,241400000.0
2007-08-31 07:24:00,233.83,233.83,233.83,233.83,24200000.0
2007-08-31 07:25:00,233.83,233.87,233.83,233.85,175200000.0
2007-08-31 07:26:00,233.85,233.85,233.77,233.78,204700000.0
2007-08-31 07:27:00,233.78,233.83,233.75,233.8,166400000.0
2007-08-31 07:28:00,233.8,233.8,233.745,233.76,142600000.0
2007-08-31 07:29:00,233.76,233.78,233.735,233.76,218000000.0
2007-08-31 07:30:00,233.76,233.8,233.74,233.76,277800000.0
2007-08-31 07:31:00,233.76,233.8,233.76,233.8,175600000.0
2007-08-31 07:32:00,233.8,233.89,233.76,233.89,419700000.0
2007-08-31 07:33:00,233.92,234.02,233.92,233.96,440800000.0
2007-08-31 07:34:00,233.95,234.01,233.95,233.99,162000001.0
2007-08-31 07:35:00,233.99,234.12,233.99,234.12,379400000.0
2007-08-31 07:36:00,234.13,234.13,234.015,234.04,694500002.0
2007-08-31 07:37:00,234.04,234.07,233.925,233.93,614700000.0
2007-08-31 07:38:00,233.93,233.96,233.85,233.91,489900000.0
2007-08-31 07:39:00,233.93,233.98,233.905,233.925,116500000.0
2007-08-31 07:40:00,233.925,233.94,233.9,233.905,151500000.0
2007-08-31 07:41:00,233.93,233.99,233.93,233.96,274500000.0
2007-08-31 07:42:00,233.97,233.97,233.94,233.97,43900000.0
2007-08-31 07:43:00,233.95,233.99,233.94,233.99,124300000.0
2007-08-31 07:44:00,233.99,233.99,233.94,233.94,102700000.0
2007-08-31 07:45:00,233.94,233.94,233.91,233.94,204500000.0
2007-08-31 07:46:00,233.94,233.94,233.89,233.93,106300000.0
2007-08-31 07:47:00,233.93,233.93,233.91,233.93,117700000.0
2007-08-31 07:48:00,233.93,233.97,233.915,233.97,222600000.0
2007-08-31 07:49:00,233.97,234.03,233.95,233.97,691399999.0
2007-08-31 07:50:00,233.99,234.085,233.95,234.07,570700000.0
2007-08-31 07:51:00,234.08,234.16,234.04,234.095,546000000.0
2007-08-31 07:52:00,234.1,234.18,234.02,234.03,814800002.0
2007-08-31 07:53:00,234.01,234.09,234.01,234.07,399900000.0
2007-08-31 07:54:00,234.09,234.15,234.06,234.13,194800000.0
2007-08-31 07:55:00,234.13,234.14,234.06,234.07,694799995.0
2007-08-31 07:56:00,234.045,234.15,234.04,234.12,681599997.0
2007-08-31 07:57:00,234.12,234.15,234.04,234.15,1258600001.0
2007-08-31 07:58:00,234.15,234.18,234.08,234.09,639900000.0
2007-08-31 07:59:00,234.1,234.21,234.09,234.09,646000000.0
2007-08-31 08:00:00,234.09,234.18,234.06,234.18,1186499998.0
2007-08-31 08:01:00,234.18,234.23,234.14,234.19,537100000.0
2007-08-31 08:02:00,234.2,234.28,234.17,234.26,715000000.0
2007-08-31 08:03:00,234.28,234.36,234.27,234.27,1148999992.0
2007-08-31 08:04:00,234.28,234.29,234.24,234.26,656100000.0
2007-08-31 08:05:00,234.26,234.26,234.21,234.26,404900000.0
2007-08-31 08:06:00,234.26,234.3,234.245,234.25,420899999.0
2007-08-31 08:07:00,234.24,234.3,234.24,234.28,458500000.0
2007-08-31 08:08:00,234.28,234.28,234.16,234.21,549099996.0
2007-08-31 08:09:00,234.21,234.255,234.21,234.22,214400001.0
2007-08-31 08:10:00,234.21,234.28,234.21,234.24,525400000.0
2007-08-31 08:11:00,234.28,234.31,234.255,234.28,1051199998.0
2007-08-31 08:12:00,234.29,234.38,234.29,234.35,369300000.0
2007-08-31 08:13:00,234.35,234.44,234.35,234.44,557100000.0
2007-08-31 08:14:00,234.44,234.44,234.38,234.42,430100000.0
2007-08-31 08:15:00,234.39,234.4,234.26,234.26,399900000.0
2007-08-31 08:16:00,234.26,234.33,234.235,234.28,1625200003.0
2007-08-31 08:17:00,234.27,234.32,234.27,234.31,822700000.0
2007-08-31 08:18:00,234.3,234.32,234.23,234.23,601000000.0
2007-08-31 08:19:00,234.23,234.29,234.23,234.27,404399997.0
2007-08-31 08:20:00,234.27,234.34,234.27,234.3,735999995.0
2007-08-31 08:21:00,234.3,234.32,234.25,234.25,712600000.0
2007-08-31 08:22:00,234.27,234.31,234.26,234.31,800300004.0
2007-08-31 08:23:00,234.295,234.33,234.29,234.29,360900000.0
2007-08-31 08:24:00,234.29,234.29,234.26,234.27,552900001.0
2007-08-31 08:25:00,234.27,234.33,234.26,234.3,723199999.0
2007-08-31 08:26:00,234.3,234.31,234.19,234.21,1368100000.0
2007-08-31 08:27:00,234.22,234.27,234.22,234.27,490600000.0
2007-08-31 08:28:00,234.265,234.32,234.24,234.31,1066299999.0
2007-08-31 08:29:00,234.3,234.435,234.3,234.42,996400000.0
2007-08-31 08:30:00,234.42,234.42,234.3,234.37,919900000.0
2007-08-31 08:31:00,234.37,234.4,234.34,234.37,730699996.0
2007-08-31 08:32:00,234.37,234.49,234.37,234.49,717400001.0
2007-08-31 08:33:00,234.49,234.51,234.415,234.51,947000002.0
2007-08-31 08:34:00,234.505,234.51,234.47,234.47,617100002.0
2007-08-31 08:35:00,234.46,234.54,234.46,234.52,746999997.0
2007-08-31 08:36:00,234.51,234.56,234.49,234.56,1274899995.0
2007-08-31 08:37:00,234.56,234.6,234.535,234.56,635300000.0
2007-08-31 08:38:00,234.57,234.62,234.46,234.48,1225500003.0
2007-08-31 08:39:00,234.49,234.62,234.47,234.56,391300001.0
2007-08-31 08:40:00,234.58,234.6,234.48,234.5,764200001.0
2007-08-31 08:41:00,234.5,234.52,234.41,234.42,623400000.0
2007-08-31 08:42:00,234.415,234.55,234.415,234.55,1469799998.0
2007-08-31 08:43:00,234.55,234.58,234.47,234.52,806800001.0
2007-08-31 08:44:00,234.52,234.62,234.52,234.61,853300000.0
2007-08-31 08:45:00,234.61,234.61,234.51,234.53,551600000.0
2007-08-31 08:46:00,234.52,234.59,234.52,234.55,531100000.0
2007-08-31 08:47:00,234.55,234.61,234.52,234.55,597400001.0
2007-08-31 08:48:00,234.54,234.62,234.52,234.57,611500000.0
2007-08-31 08:49:00,234.58,234.6,234.54,234.58,473800002.0
2007-08-31 08:50:00,234.6,234.74,234.58,234.72,1036300001.0
2007-08-31 08:51:00,234.72,234.73,234.65,234.69,1049599999.0
2007-08-31 08:52:00,234.71,234.74,234.64,234.645,614900000.0
2007-08-31 08:53:00,234.67,234.72,234.52,234.61,829900000.0
2007-08-31 08:54:00,234.62,234.69,234.62,234.69,657200000.0
2007-08-31 08:55:00,234.7,234.88,234.685,234.88,994999997.0
2007-08-31 08:56:00,234.88,235.0,234.85,234.97,1404500002.0
2007-08-31 08:57:00,234.96,234.96,234.775,234.795,1549800010.0
2007-08-31 08:58:00,234.81,234.83,234.73,234.73,699000000.0
2007-08-31 08:59:00,234.73,234.84,234.67,234.69,1575400002.0
2007-08-31 09:00:00,234.7,234.86,234.7,234.81,1317499997.0
2007-08-31 09:01:00,234.81,234.89,234.79,234.88,1537499995.0
2007-08-31 09:02:00,234.88,234.89,234.81,234.81,489800000.0
2007-08-31 09:03:00,234.83,234.86,234.76,234.77,736899999.0
2007-08-31 09:04:00,234.77,234.87,234.69,234.81,1213700000.0
2007-08-31 09:05:00,234.81,234.84,234.71,234.78,1219500001.0
2007-08-31 09:06:00,234.78,234.78,234.59,234.62,934400001.0
2007-08-31 09:07:00,234.63,234.66,234.59,234.635,1269100001.0
2007-08-31 09:08:00,234.64,234.71,234.58,234.7,1236700001.0
2007-08-31 09:09:00,234.7,234.72,234.67,234.68,756900000.0
2007-08-31 09:10:00,234.67,234.74,234.64,234.64,1412199998.0
2007-08-31 09:11:00,234.63,234.68,234.63,234.67,450499999.0
2007-08-31 09:12:00,234.67,234.74,234.65,234.74,673200003.0
2007-08-31 09:13:00,234.74,234.76,234.7,234.76,700199999.0
2007-08-31 09:14:00,234.75,234.76,234.73,234.75,225700000.0
2007-08-31 09:15:00,234.74,234.74,234.7,234.72,251600000.0
2007-08-31 09:16:00,234.72,234.73,234.675,234.72,443400001.0
2007-08-31 09:17:00,234.72,234.73,234.6,234.675,1421299996.0
2007-08-31 09:18:00,234.675,234.71,234.64,234.67,833100002.0
2007-08-31 09:19:00,234.67,234.69,234.63,234.64,592099999.0
2007-08-31 09:20:00,234.64,234.66,234.54,234.56,494000001.0
2007-08-31 09:21:00,234.55,234.64,234.535,234.63,546600000.0
2007-08-31 09:22:00,234.64,234.67,234.61,234.65,835299999.0
2007-08-31 09:23:00,234.65,234.79,234.62,234.68,913999996.0
2007-08-31 09:24:00,234.67,234.67,234.62,234.64,499199998.0
2007-08-31 09:25:00,234.64,234.7,234.615,234.68,683700002.0
2007-08-31 09:26:00,234.68,234.75,234.67,234.75,529300000.0
2007-08-31 09:27:00,234.75,234.81,234.74,234.785,825100002.0
2007-08-31 09:28:00,234.77,234.775,234.67,234.67,893399997.0
2007-08-31 09:29:00,234.68,234.69,234.65,234.67,244700000.0
2007-08-31 09:30:00,234.66,234.66,234.63,234.65,458100001.0
2007-08-31 09:31:00,234.65,234.65,234.56,234.56,814100001.0
2007-08-31 09:32:00,234.56,234.58,234.515,234.56,676399999.0
2007-08-31 09:33:00,234.56,234.6,234.49,234.5,842099999.0
2007-08-31 09:34:00,234.5,234.59,234.5,234.53,591000001.0
2007-08-31 09:35:00,234.53,234.53,234.47,234.48,697999999.0
2007-08-31 09:36:00,234.48,234.54,234.46,234.49,823000000.0
2007-08-31 09:37:00,234.49,234.53,234.465,234.49,695399999.0
2007-08-31 09:38:00,234.48,234.49,234.26,234.32,1294699999.0
2007-08-31 09:39:00,234.32,234.4,234.11,234.23,1843900000.0
2007-08-31 09:40:00,234.21,234.22,234.14,234.18,1927600000.0
2007-08-31 09:41:00,234.19,234.27,234.14,234.21,1308400000.0
2007-08-31 09:42:00,234.21,234.3,234.185,234.24,1155199998.0
2007-08-31 09:43:00,234.24,234.32,234.21,234.3,788200000.0
2007-08-31 09:44:00,234.3,234.325,234.28,234.325,451200000.0
2007-08-31 09:45:00,234.325,234.33,234.26,234.28,864199999.0
2007-08-31 09:46:00,234.28,234.32,234.215,234.22,767100004.0
2007-08-31 09:47:00,234.22,234.25,234.19,234.25,489599999.0
2007-08-31 09:48:00,234.25,234.26,234.19,234.21,1020700000.0
2007-08-31 09:49:00,234.21,234.29,234.15,234.15,1471200000.0
2007-08-31 09:50:00,234.15,234.23,234.14,234.23,813099995.0
2007-08-31 09:51:00,234.23,234.25,234.2,234.21,1044800005.0
2007-08-31 09:52:00,234.21,234.22,234.15,234.22,834899998.0
2007-08-31 09:53:00,234.22,234.26,234.2,234.25,816100000.0
2007-08-31 09:54:00,234.25,234.26,234.23,234.23,203300000.0
2007-08-31 09:55:00,234.25,234.29,234.25,234.29,799200000.0
2007-08-31 09:56:00,234.29,234.34,234.26,234.27,797100003.0
2007-08-31 09:57:00,234.27,234.29,234.26,234.28,293399995.0
2007-08-31 09:58:00,234.27,234.27,234.21,234.21,263699998.0
2007-08-31 09:59:00,234.21,234.26,234.2,234.21,455699998.0
2007-08-31 10:00:00,234.22,234.235,234.2,234.2,469900001.0
2007-08-31 10:01:00,234.2,234.2,234.13,234.13,1229500001.0
2007-08-31 10:02:00,234.12,234.12,234.02,234.04,1536400001.0
2007-08-31 10:03:00,234.04,234.04,233.74,233.85,1641100005.0
2007-08-31 10:04:00,233.85,233.93,233.8,233.91,1268999999.0
2007-08-31 10:05:00,233.91,234.01,233.86,233.99,1725199996.0
2007-08-31 10:06:00,233.98,234.05,233.96,233.97,739300000.0
2007-08-31 10:07:00,234.0,234.03,233.96,233.97,848399994.0
2007-08-31 10:08:00,234.0,234.11,234.0,234.1,1386299998.0
2007-08-31 10:09:00,234.1,234.14,234.05,234.05,1578700000.0
2007-08-31 10:10:00,234.05,234.07,234.02,234.03,390900000.0
2007-08-31 10:11:00,234.03,234.05,233.99,233.99,582999997.0
2007-08-31 10:12:00,233.98,234.03,233.89,233.91,657000000.0
2007-08-31 10:13:00,233.89,233.96,233.86,233.96,1575599999.0
2007-08-31 10:14:00,233.97,234.02,233.94,233.95,551000000.0
2007-08-31 10:15:00,233.95,233.95,233.85,233.92,1046600000.0
2007-08-31 10:16:00,233.92,233.95,233.89,233.92,1025400004.0
2007-08-31 10:17:00,233.93,233.96,233.86,233.89,1021500000.0
2007-08-31 10:18:00,233.89,233.93,233.87,233.93,1319700005.0
2007-08-31 10:19:00,233.92,233.94,233.88,233.92,914300006.0
2007-08-31 10:20:00,233.92,233.93,233.89,233.9,659099998.0
2007-08-31 10:21:00,233.9,233.94,233.87,233.89,1598299996.0
2007-08-31 10:22:00,233.9,233.94,233.86,233.9,920200000.0
2007-08-31 10:23:00,233.9,233.92,233.88,233.92,1028200000.0
2007-08-31 10:24:00,233.92,233.94,233.87,233.91,918400001.0
2007-08-31 10:25:00,233.91,233.99,233.9,233.95,881900002.0
2007-08-31 10:26:00,233.95,234.03,233.95,234.02,1360799998.0
2007-08-31 10:27:00,234.02,234.05,234.02,234.04,430100003.0
2007-08-31 10:28:00,234.04,234.11,234.04,234.075,1501300002.0
2007-08-31 10:29:00,234.07,234.16,234.07,234.14,575200001.0
2007-08-31 10:30:00,234.14,234.255,234.13,234.23,1421800000.0
2007-08-31 10:31:00,234.23,234.32,234.21,234.27,1103099998.0
2007-08-31 10:32:00,234.27,234.29,234.21,234.285,1282999998.0
2007-08-31 10:33:00,234.29,234.29,234.21,234.23,1364699999.0
2007-08-31 10:34:00,234.22,234.28,234.19,234.19,1587399999.0
2007-08-31 10:35:00,234.2,234.27,234.2,234.25,486400002.0
2007-08-31 10:36:00,234.25,234.25,234.14,234.18,768700002.0
2007-08-31 10:37:00,234.17,234.19,234.1,234.11,989800001.0
2007-08-31 10:38:00,234.1,234.16,234.08,234.16,741800001.0
2007-08-31 10:39:00,234.16,234.21,234.16,234.2,643699999.0
2007-08-31 10:40:00,234.2,234.2,234.17,234.17,282300000.0
2007-08-31 10:41:00,234.17,234.22,234.16,234.2,407499998.0
2007-08-31 10:42:00,234.2,234.2,234.05,234.11,1271700000.0
2007-08-31 10:43:00,234.11,234.22,234.11,234.18,1021199999.0
2007-08-31 10:44:00,234.18,234.22,234.13,234.15,611000001.0
2007-08-31 10:45:00,234.15,234.18,234.105,234.105,993900005.0
2007-08-31 10:46:00,234.105,234.17,234.095,234.16,968199992.0
2007-08-31 10:47:00,234.17,234.27,234.15,234.26,768900000.0
2007-08-31 10:48:00,234.26,234.32,234.26,234.3,995400003.0
2007-08-31 10:49:00,234.29,234.3,234.27,234.28,398899997.0
2007-08-31 10:50:00,234.28,234.28,234.27,234.28,79200000.0
2007-08-31 10:51:00,234.28,234.28,234.195,234.2,685600000.0
2007-08-31 10:52:00,234.2,234.2,234.14,234.16,486200000.0
2007-08-31 10:53:00,234.16,234.2,234.15,234.17,305700000.0
2007-08-31 10:54:00,234.17,234.26,234.15,234.22,760100000.0
2007-08-31 10:55:00,234.23,234.27,234.22,234.26,1041599998.0
2007-08-31 10:56:00,234.26,234.27,234.185,234.21,548400000.0
2007-08-31 10:57:00,234.21,234.26,234.21,234.23,1081299999.0
2007-08-31 10:58:00,234.23,234.29,234.22,234.29,567499999.0
2007-08-31 10:59:00,234.29,234.39,234.29,234.385,2043500004.0
2007-08-31 11:00:00,234.38,234.43,234.36,234.39,1259800001.0
2007-08-31 11:01:00,234.395,234.49,234.395,234.44,1422399995.0
2007-08-31 11:02:00,234.45,234.48,234.41,234.43,586599992.0
2007-08-31 11:03:00,234.44,234.47,234.34,234.44,1312500008.0
2007-08-31 11:04:00,234.44,234.45,234.33,234.36,1164800000.0
2007-08-31 11:05:00,234.36,234.4,234.28,234.31,1300199999.0
2007-08-31 11:06:00,234.3,234.32,234.26,234.29,1000999998.0
2007-08-31 11:07:00,234.29,234.34,234.29,234.34,617400000.0
2007-08-31 11:08:00,234.33,234.42,234.32,234.4,1100299999.0
2007-08-31 11:09:00,234.4,234.45,234.36,234.39,1335900000.0
2007-08-31 11:10:00,234.39,234.44,234.38,234.44,977900001.0
2007-08-31 11:11:00,234.43,234.44,234.405,234.44,261599999.0
2007-08-31 11:12:00,234.44,234.52,234.44,234.48,795400003.0
2007-08-31 11:13:00,234.47,234.47,234.435,234.45,610300002.0
2007-08-31 11:14:00,234.46,234.48,234.42,234.43,782300001.0
2007-08-31 11:15:00,234.43,234.48,234.43,234.46,761599997.0
2007-08-31 11:16:00,234.46,234.54,234.44,234.51,1238199999.0
2007-08-31 11:17:00,234.51,234.66,234.5,234.63,1218999999.0
2007-08-31 11:18:00,234.62,234.63,234.54,234.57,957000000.0
2007-08-31 11:19:00,234.62,234.63,234.57,234.57,76400000.0
2007-08-31 11:20:00,234.57,234.64,234.57,234.62,348000000.0
2007-08-31 11:21:00,234.62,234.68,234.62,234.68,308600000.0
2007-08-31 11:22:00,234.68,234.72,234.63,234.72,796799999.0
2007-08-31 11:23:00,234.73,234.74,234.65,234.66,825700001.0
2007-08-31 11:24:00,234.67,234.67,234.62,234.67,502200000.0
2007-08-31 11:25:00,234.67,234.68,234.62,234.62,821599997.0
2007-08-31 11:26:00,234.62,234.63,234.59,234.6,225000001.0
2007-08-31 11:27:00,234.61,234.64,234.6,234.62,406400000.0
2007-08-31 11:28:00,234.62,234.91,234.62,234.84,1328299999.0
2007-08-31 11:29:00,234.84,234.85,234.755,234.83,650500003.0
2007-08-31 11:30:00,234.84,234.98,234.84,234.85,1790099999.0
2007-08-31 11:31:00,234.85,235.0,234.82,234.83,1213900000.0
2007-08-31 11:32:00,234.83,234.85,234.77,234.82,1071300002.0
2007-08-31 11:33:00,234.82,234.82,234.74,234.76,802099999.0
2007-08-31 11:34:00,234.76,234.78,234.72,234.76,901900000.0
2007-08-31 11:35:00,234.77,234.77,234.72,234.72,1041500005.0
2007-08-31 11:36:00,234.73,234.75,234.69,234.73,1096900001.0
2007-08-31 11:37:00,234.73,234.81,234.72,234.81,996299995.0
2007-08-31 11:38:00,234.82,234.86,234.8,234.86,1010399999.0
2007-08-31 11:39:00,234.86,234.9,234.84,234.89,745200000.0
2007-08-31 11:40:00,234.89,234.95,234.87,234.94,1374399998.0
2007-08-31 11:41:00,234.95,234.96,234.91,234.92,1239200001.0
2007-08-31 11:42:00,234.92,234.92,234.86,234.89,466100001.0
2007-08-31 11:43:00,234.9,234.91,234.85,234.89,366100000.0
2007-08-31 11:44:00,234.88,234.97,234.86,234.92,926299995.0
2007-08-31 11:45:00,234.93,235.03,234.91,234.99,533990000.0
2007-08-31 11:46:00,234.99,235.0,234.94,235.0,1150199998.0
2007-08-31 11:47:00,235.0,235.04,234.98,234.99,950999999.0
2007-08-31 11:48:00,234.99,235.01,234.96,234.96,308000000.0
2007-08-31 11:49:00,234.95,234.95,234.84,234.88,1156100001.0
2007-08-31 11:50:00,234.89,234.95,234.85,234.85,1137600003.0
2007-08-31 11:51:00,234.85,234.88,234.83,234.84,1001000002.0
2007-08-31 11:52:00,234.84,234.96,234.84,234.94,1464999999.0
2007-08-31 11:53:00,234.94,234.96,234.91,234.92,1067700004.0
2007-08-31 11:54:00,234.92,234.97,234.9,234.95,1262100001.0
2007-08-31 11:55:00,234.95,234.97,234.92,234.94,653699996.0
2007-08-31 11:56:00,234.945,235.025,234.91,234.97,802900002.0
2007-08-31 11:57:00,234.98,234.99,234.945,234.945,911200000.0
2007-08-31 11:58:00,234.95,234.95,234.88,234.94,1008600000.0
2007-08-31 11:59:00,234.94,234.97,234.92,234.97,479900000.0
2007-08-31 12:00:00,234.97,235.02,234.94,235.02,600300000.0
2007-08-31 12:01:00,235.02,235.02,234.99,234.99,625600002.0
2007-08-31 12:02:00,235.0,235.03,234.99,234.995,461700002.0
2007-08-31 12:03:00,234.995,234.995,234.93,234.96,483099999.0
2007-08-31 12:04:00,234.955,234.99,234.95,234.95,396500000.0
2007-08-31 12:05:00,234.95,234.97,234.9,234.91,623100002.0
2007-08-31 12:06:00,234.91,234.92,234.82,234.83,975100000.0
2007-08-31 12:07:00,234.825,234.86,234.74,234.81,1415799997.0
2007-08-31 12:08:00,234.81,234.91,234.77,234.9,1541100001.0
2007-08-31 12:09:00,234.91,234.92,234.865,234.865,1099600001.0
2007-08-31 12:10:00,234.87,234.88,234.805,234.83,656199999.0
2007-08-31 12:11:00,234.82,234.84,234.79,234.79,324800002.0
2007-08-31 12:12:00,234.79,234.83,234.76,234.79,501700000.0
2007-08-31 12:13:00,234.79,234.92,234.78,234.89,1215700000.0
2007-08-31 12:14:00,234.9,234.99,234.89,234.965,713100000.0
2007-08-31 12:15:00,234.96,235.01,234.96,234.97,306000001.0
2007-08-31 12:16:00,234.98,235.02,234.9,234.94,1055999997.0
2007-08-31 12:17:00,234.94,235.02,234.92,234.98,1807299998.0
2007-08-31 12:18:00,234.98,235.0,234.97,234.97,865199998.0
2007-08-31 12:19:00,234.98,235.09,234.935,235.065,1165400003.0
2007-08-31 12:20:00,235.065,235.15,235.06,235.15,1357800001.0
2007-08-31 12:21:00,235.15,235.24,235.14,235.2,1375299994.0
2007-08-31 12:22:00,235.2,235.23,235.18,235.22,1264000001.0
2007-08-31 12:23:00,235.23,235.23,235.115,235.115,649599999.0
2007-08-31 12:24:00,235.12,235.12,235.075,235.11,1175600002.0
2007-08-31 12:25:00,235.11,235.13,235.11,235.13,363500000.0
2007-08-31 12:26:00,235.13,235.14,235.08,235.11,555299998.0
2007-08-31 12:27:00,235.11,235.13,235.09,235.12,548400000.0
2007-08-31 12:28:00,235.12,235.12,235.05,235.06,405900001.0
2007-08-31 12:29:00,235.06,235.06,235.02,235.02,533599999.0
2007-08-31 12:30:00,235.01,235.07,235.01,235.03,735199998.0
2007-08-31 12:31:00,235.03,235.05,235.0,235.02,696199998.0
2007-08-31 12:32:00,235.02,235.03,235.0,235.015,678199999.0
2007-08-31 12:33:00,235.02,235.04,235.0,235.01,391899999.0
2007-08-31 12:34:00,235.02,235.02,234.98,235.0,580100001.0
2007-08-31 12:35:00,235.01,235.03,234.97,234.99,630899999.0
2007-08-31 12:36:00,234.99,235.01,234.95,234.96,531400002.0
2007-08-31 12:37:00,234.96,234.99,234.95,234.95,383300001.0
2007-08-31 12:38:00,234.95,234.95,234.86,234.87,744800004.0
2007-08-31 12:39:00,234.86,234.86,234.75,234.77,1613899998.0
2007-08-31 12:40:00,234.77,234.77,234.65,234.65,1818000002.0
2007-08-31 12:41:00,234.66,234.71,234.65,234.71,641100002.0
2007-08-31 12:42:00,234.71,234.77,234.71,234.74,758399997.0
2007-08-31 12:43:00,234.74,234.74,234.71,234.71,461200000.0
2007-08-31 12:44:00,234.71,234.8,234.69,234.78,635899999.0
2007-08-31 12:45:00,234.78,234.96,234.78,234.95,1509099997.0
2007-08-31 12:46:00,234.95,235.05,234.94,235.05,527900000.0
2007-08-31 12:47:00,235.05,235.1,235.03,235.08,1175300008.0
2007-08-31 12:48:00,235.09,235.21,235.09,235.17,2054699999.0
2007-08-31 12:49:00,235.17,235.17,235.07,235.13,1767000000.0
2007-08-31 12:50:00,235.13,235.2,235.13,235.19,1382300001.0
2007-08-31 12:51:00,235.18,235.22,235.15,235.18,1100499999.0
2007-08-31 12:52:00,235.18,235.19,235.12,235.14,1283500004.0
2007-08-31 12:53:00,235.14,235.19,235.11,235.145,765700001.0
2007-08-31 12:54:00,235.145,235.2,235.12,235.18,751300000.0
2007-08-31 12:55:00,235.18,235.24,235.18,235.22,763899996.0
2007-08-31 12:56:00,235.22,235.24,235.12,235.15,1395000001.0
2007-08-31 12:57:00,235.16,235.19,235.12,235.18,1339999993.0
2007-08-31 12:58:00,235.19,235.2,235.15,235.18,1017499995.0
2007-08-31 12:59:00,235.19,235.24,235.16,235.24,1238599999.0
2007-08-31 13:00:00,235.24,235.45,235.23,235.45,1104300000.0
2007-08-31 13:01:00,235.45,235.45,235.33,235.42,582600000.0
2007-08-31 13:02:00,235.43,235.5,235.37,235.42,1186800000.0
2007-08-31 13:03:00,235.42,235.42,235.36,235.39,947299996.0
2007-08-31 13:04:00,235.38,235.43,235.35,235.38,1045300001.0
2007-08-31 13:05:00,235.37,235.4,235.34,235.37,814099998.0
2007-08-31 13:06:00,235.37,235.4,235.36,235.4,563300001.0
2007-08-31 13:07:00,235.41,235.42,235.36,235.42,1038200014.0
2007-08-31 13:08:00,235.42,235.44,235.27,235.35,1795200001.0
2007-08-31 13:09:00,235.34,235.35,235.19,235.19,1013800005.0
2007-08-31 13:10:00,235.19,235.22,235.14,235.18,680599998.0
2007-08-31 13:11:00,235.19,235.24,235.18,235.23,590600000.0
2007-08-31 13:12:00,235.23,235.26,235.21,235.21,748099993.0
2007-08-31 13:13:00,235.21,235.21,235.035,235.04,791800000.0
2007-08-31 13:14:00,235.05,235.1,235.04,235.06,664799999.0
2007-08-31 13:15:00,235.06,235.12,235.06,235.12,752800002.0
2007-08-31 13:16:00,235.12,235.2,235.12,235.2,1185299997.0
2007-08-31 13:17:00,235.21,235.31,235.21,235.25,654400000.0
2007-08-31 13:18:00,235.25,235.25,235.19,235.25,707400000.0
2007-08-31 13:19:00,235.25,235.25,235.18,235.19,664599997.0
2007-08-31 13:20:00,235.19,235.29,235.16,235.28,855799998.0
2007-08-31 13:21:00,235.28,235.34,235.28,235.34,406100000.0
2007-08-31 13:22:00,235.31,235.34,235.25,235.25,826200000.0
2007-08-31 13:23:00,235.26,235.34,235.2,235.2,1056100001.0
2007-08-31 13:24:00,235.21,235.22,235.16,235.18,730799992.0
2007-08-31 13:25:00,235.18,235.26,235.16,235.21,1320500001.0
2007-08-31 13:26:00,235.21,235.25,235.19,235.22,934299998.0
2007-08-31 13:27:00,235.22,235.28,235.21,235.25,1424799995.0
2007-08-31 13:28:00,235.25,235.25,235.19,235.19,503700000.0
2007-08-31 13:29:00,235.21,235.25,235.18,235.18,1128499999.0
2007-08-31 13:30:00,235.17,235.25,235.17,235.24,1474199997.0
2007-08-31 13:31:00,235.24,235.37,235.22,235.33,1368700003.0
2007-08-31 13:32:00,235.29,235.34,235.23,235.28,1310899996.0
2007-08-31 13:33:00,235.3,235.36,235.28,235.29,1726999998.0
2007-08-31 13:34:00,235.28,235.29,235.04,235.13,1585999999.0
2007-08-31 13:35:00,235.13,235.19,235.01,235.19,1178300001.0
2007-08-31 13:36:00,235.18,235.21,235.04,235.06,1940600001.0
2007-08-31 13:37:00,235.065,235.23,235.065,235.14,1724500000.0
2007-08-31 13:38:00,235.14,235.31,235.11,235.29,1538299999.0
2007-08-31 13:39:00,235.29,235.31,235.23,235.25,974899999.0
2007-08-31 13:40:00,235.25,235.31,235.19,235.24,1042199999.0
2007-08-31 13:41:00,235.24,235.24,235.16,235.22,1756900002.0
2007-08-31 13:42:00,235.22,235.25,235.1,235.15,1030600002.0
2007-08-31 13:43:00,235.14,235.16,235.1,235.12,1233900001.0
2007-08-31 13:44:00,235.12,235.285,235.08,235.28,1236900000.0
2007-08-31 13:45:00,235.28,235.28,235.21,235.24,1054799999.0
2007-08-31 13:46:00,235.23,235.31,235.145,235.145,1785500000.0
2007-08-31 13:47:00,235.145,235.2,235.03,235.07,1983099997.0
2007-08-31 13:48:00,235.07,235.16,235.06,235.16,1469300000.0
2007-08-31 13:49:00,235.16,235.17,235.11,235.12,1461299998.0
2007-08-31 13:50:00,235.13,235.22,235.125,235.21,698600000.0
2007-08-31 13:51:00,235.21,235.4,235.21,235.39,1499600003.0
2007-08-31 13:52:00,235.37,235.37,235.14,235.19,1329500002.0
2007-08-31 13:53:00,235.19,235.24,235.14,235.19,1594900005.0
2007-08-31 13:54:00,235.2,235.28,235.1,235.15,865799996.0
2007-08-31 13:55:00,235.15,235.23,235.07,235.07,928499997.0
2007-08-31 13:56:00,235.07,235.15,235.01,235.01,1596099993.0
2007-08-31 13:57:00,235.01,235.08,235.01,235.08,1131799997.0
2007-08-31 13:58:00,235.08,235.1,235.03,235.05,641099999.0
2007-08-31 13:59:00,235.05,235.08,234.995,235.03,1119800002.0
2007-08-31 14:00:00,235.02,235.11,234.97,235.1,930700000.0
2007-08-31 14:01:00,235.1,235.19,235.1,235.14,843700001.0
2007-08-31 14:02:00,235.12,235.2,235.12,235.17,490400002.0
2007-08-31 14:03:00,235.17,235.18,235.04,235.04,861300000.0
2007-08-31 14:04:00,235.04,235.08,234.99,235.02,1064199999.0
2007-08-31 14:05:00,235.03,235.1,235.02,235.06,1203599995.0
2007-08-31 14:06:00,235.06,235.08,235.02,235.08,1142799999.0
2007-08-31 14:07:00,235.08,235.13,235.05,235.07,1164500001.0
2007-08-31 14:08:00,235.07,235.07,234.99,235.03,417200000.0
2007-08-31 14:09:00,235.025,235.06,234.98,235.04,513200000.0
2007-08-31 14:10:00,235.03,235.08,235.01,235.03,672700000.0
2007-08-31 14:11:00,235.03,235.05,234.99,235.02,1072700011.0
2007-08-31 14:12:00,235.02,235.03,234.985,235.0,357300000.0
2007-08-31 14:13:00,235.0,235.01,234.83,234.83,664999998.0
2007-08-31 14:14:00,234.84,234.97,234.84,234.87,1013899813.0
2007-08-31 14:15:00,234.87,234.9,234.65,234.68,1474700001.0
2007-08-31 14:16:00,234.68,234.785,234.63,234.63,1516099999.0
2007-08-31 14:17:00,234.64,234.69,234.62,234.65,1080499997.0
2007-08-31 14:18:00,234.65,234.75,234.64,234.68,1260089593.0
2007-08-31 14:19:00,234.68,234.7,234.44,234.51,1342299999.0
2007-08-31 14:20:00,234.51,234.52,234.45,234.45,1148300000.0
2007-08-31 14:21:00,234.45,234.52,234.43,234.5,1135200000.0
2007-08-31 14:22:00,234.51,234.71,234.51,234.71,962900000.0
2007-08-31 14:23:00,234.71,234.795,234.67,234.73,840199997.0
2007-08-31 14:24:00,234.73,234.83,234.71,234.83,1071100001.0
2007-08-31 14:25:00,234.83,234.83,234.725,234.79,1138100003.0
2007-08-31 14:26:00,234.79,234.81,234.7,234.75,1352900000.0
2007-08-31 14:27:00,234.75,234.78,234.69,234.69,973800000.0
2007-08-31 14:28:00,234.7,234.77,234.68,234.69,918799997.0
2007-08-31 14:29:00,234.7,234.7,234.61,234.66,764599997.0
2007-08-31 14:30:00,234.66,234.835,234.65,234.82,596400000.0
2007-08-31 14:31:00,234.81,234.82,234.71,234.78,1333900001.0
2007-08-31 14:32:00,234.78,234.84,234.72,234.73,1615100003.0
2007-08-31 14:33:00,234.72,234.76,234.7,234.74,1035400000.0
2007-08-31 14:34:00,234.74,234.74,234.64,234.64,1231300001.0
2007-08-31 14:35:00,234.64,234.75,234.64,234.73,874700000.0
2007-08-31 14:36:00,234.725,234.81,234.72,234.78,931199997.0
2007-08-31 14:37:00,234.78,234.8,234.69,234.74,1472000007.0
2007-08-31 14:38:00,234.74,234.85,234.74,234.83,813000000.0
2007-08-31 14:39:00,234.84,234.9,234.82,234.83,749500000.0
2007-08-31 14:40:00,234.83,234.95,234.81,234.92,1346800001.0
2007-08-31 14:41:00,234.92,234.95,234.8,234.85,1788600002.0
2007-08-31 14:42:00,234.85,234.87,234.72,234.74,988800000.0
2007-08-31 14:43:00,234.745,234.83,234.74,234.81,1212499995.0
2007-08-31 14:44:00,234.81,234.85,234.79,234.8,1023600001.0
2007-08-31 14:45:00,234.8,234.895,234.79,234.85,1536999997.0
2007-08-31 14:46:00,234.87,234.89,234.75,234.83,1374500002.0
2007-08-31 14:47:00,234.83,234.9,234.78,234.81,1260699998.0
2007-08-31 14:48:00,234.805,234.84,234.6,234.645,1988600003.0
2007-08-31 14:49:00,234.65,234.69,234.625,234.68,857799996.0
2007-08-31 14:50:00,234.666,234.668,234.646,234.658,1286099999.0
2007-08-31 14:51:00,234.665,234.665,234.665,234.665,2400000.0
2007-08-31 14:52:00,234.72,234.75,234.665,234.75,362300001.0
2007-08-31 14:53:00,234.75,234.85,234.655,234.8,1093300002.0
2007-08-31 14:54:00,234.8,234.8,234.73,234.74,152500000.0
2007-08-31 14:55:00,234.74,234.78,234.72,234.74,264600002.0
2007-08-31 14:56:00,234.75,234.81,234.74,234.79,434100000.0
2007-08-31 14:57:00,234.79,234.8,234.77,234.79,631700001.0
2007-08-31 14:58:00,234.79,234.87,234.77,234.85,1106800001.0
2007-08-31 14:59:00,234.84,234.85,234.82,234.84,273800000.0
2007-08-31 15:00:00,234.84,234.9,234.83,234.88,482300000.0
2007-08-31 15:01:00,234.88,234.93,234.86,234.92,850100001.0
2007-08-31 15:02:00,234.92,234.95,234.875,234.89,1054900001.0
2007-08-31 15:03:00,234.89,234.9,234.795,234.845,601300000.0
2007-08-31 15:04:00,234.845,234.85,234.77,234.805,827200004.0
2007-08-31 15:05:00,234.805,234.805,234.72,234.72,480900000.0
2007-08-31 15:06:00,234.72,234.72,234.66,234.68,709399999.0
2007-08-31 15:07:00,234.69,234.755,234.69,234.72,867500001.0
2007-08-31 15:08:00,234.715,234.72,234.51,234.51,931399999.0
2007-08-31 15:09:00,234.51,234.55,234.5,234.54,789299997.0
2007-08-31 15:10:00,234.54,234.56,234.52,234.52,767299996.0
2007-08-31 15:11:00,234.52,234.55,234.46,234.52,1299999999.0
2007-08-31 15:12:00,234.52,234.59,234.51,234.59,466600001.0
2007-08-31 15:13:00,234.59,234.63,234.58,234.63,282399999.0
2007-08-31 15:14:00,234.65,234.7,234.65,234.66,1383900003.0
2007-08-31 15:15:00,234.66,234.69,234.6,234.61,957699996.0
2007-08-31 15:16:00,234.6,234.6,234.525,234.59,941100001.0
2007-08-31 15:17:00,234.59,234.65,234.58,234.61,1362900004.0
2007-08-31 15:18:00,234.61,234.66,234.6,234.61,994900000.0
2007-08-31 15:19:00,234.61,234.63,234.54,234.6,1155500000.0
2007-08-31 15:20:00,234.6,234.62,234.56,234.56,794399997.0
2007-08-31 15:21:00,234.56,234.67,234.56,234.63,1261900004.0
2007-08-31 15:22:00,234.63,234.65,234.585,234.585,875800001.0
2007-08-31 15:23:00,234.585,234.61,234.55,234.61,739500001.0
2007-08-31 15:24:00,234.6,234.73,234.6,234.645,1635100008.0
2007-08-31 15:25:00,234.645,234.65,234.555,234.555,1493599995.0
2007-08-31 15:26:00,234.555,234.63,234.54,234.6,1668699999.0
2007-08-31 15:27:00,234.6,234.67,234.6,234.63,997999998.0
2007-08-31 15:28:00,234.64,234.66,234.62,234.63,704000002.0
2007-08-31 15:29:00,234.62,234.63,234.55,234.55,899299998.0
2007-08-31 15:30:00,234.55,234.59,234.51,234.53,723300001.0
2007-08-31 15:31:00,234.53,234.615,234.51,234.6,375600000.0
2007-08-31 15:32:00,234.61,234.62,234.56,234.56,1196399997.0
2007-08-31 15:33:00,234.56,234.7,234.56,234.61,1468099999.0
2007-08-31 15:34:00,234.6,234.66,234.53,234.56,1667599997.0
2007-08-31 15:35:00,234.55,234.64,234.54,234.58,1667599997.0
2007-08-31 15:36:00,234.58,234.59,234.53,234.53,621700000.0
2007-08-31 15:37:00,234.53,234.59,234.49,234.59,1138597874.0
2007-08-31 15:38:00,234.59,234.655,234.56,234.62,1530599998.0
2007-08-31 15:39:00,234.63,234.67,234.57,234.6,786800000.0
2007-08-31 15:40:00,234.6,234.65,234.54,234.54,1592299998.0
2007-08-31 15:41:00,234.54,234.54,234.43,234.48,2131700001.0
2007-08-31 15:42:00,234.48,234.53,234.47,234.47,989799999.0
2007-08-31 15:43:00,234.41,234.46,234.37,234.43,989799999.0
2007-08-31 15:44:00,234.42,234.48,234.38,234.415,989799999.0
2007-08-31 15:45:00,234.42,234.52,234.37,234.52,791600000.0
2007-08-31 15:46:00,234.52,234.62,234.52,234.56,1230900000.0
2007-08-31 15:47:00,234.555,234.61,234.51,234.61,958200001.0
2007-08-31 15:48:00,234.61,234.68,234.58,234.63,1248599997.0
2007-08-31 15:49:00,234.61,234.65,234.59,234.6,694000000.0
2007-08-31 15:50:00,234.6,234.66,234.58,234.61,915400000.0
2007-08-31 15:51:00,234.61,234.68,234.61,234.67,618700000.0
2007-08-31 15:52:00,234.67,234.73,234.58,234.58,1530499997.0
2007-08-31 15:53:00,234.59,234.67,234.58,234.6,1079900001.0
2007-08-31 15:54:00,234.6,234.6,234.44,234.45,998999999.0
2007-08-31 15:55:00,234.45,234.47,234.39,234.465,741600000.0
2007-08-31 15:56:00,234.48,234.5,234.39,234.46,1278399998.0
2007-08-31 15:57:00,234.47,234.55,234.46,234.5,921200002.0
2007-08-31 15:58:00,234.5,234.53,234.42,234.46,1210400002.0
2007-08-31 15:59:00,234.46,234.55,234.4,234.4,744700000.0
2007-08-31 16:00:00,234.36,234.63,234.24,234.26,868499999.0
2007-08-31 16:01:00,234.26,234.29,234.02,234.06,1226899999.0
2007-08-31 16:02:00,234.03,234.15,233.57,233.57,1829600002.0
2007-08-31 16:03:00,233.6,233.79,233.56,233.77,1184500000.0
2007-08-31 16:04:00,233.77,233.9,233.57,233.9,1329099999.0
2007-08-31 16:05:00,233.9,234.33,233.88,234.22,1326600000.0
2007-08-31 16:06:00,234.22,234.34,234.175,234.22,1766600000.0
2007-08-31 16:07:00,234.21,234.33,234.17,234.17,1422500000.0
2007-08-31 16:08:00,234.17,234.22,233.99,233.99,1726900002.0
2007-08-31 16:09:00,234.0,234.08,233.83,233.83,1679199994.0
2007-08-31 16:10:00,233.83,234.01,233.82,233.99,2056499994.0
2007-08-31 16:11:00,233.98,234.05,233.76,233.76,1230399998.0
2007-08-31 16:12:00,233.76,233.76,233.32,233.32,1723850000.0
2007-08-31 16:13:00,233.32,233.55,233.31,233.55,1793100002.0
2007-08-31 16:14:00,233.52,233.66,233.47,233.58,1854400001.0
2007-08-31 16:15:00,233.56,233.6,233.43,233.6,1854400001.0
2007-08-31 16:16:00,233.68,233.68,233.41,233.46,1854400001.0
2007-08-31 16:17:00,233.46,233.65,233.45,233.64,2017600001.0
2007-08-31 16:18:00,233.64,233.83,233.62,233.67,1576099999.0
2007-08-31 16:19:00,233.67,233.87,233.65,233.85,1559099998.0
2007-08-31 16:20:00,233.86,234.03,233.84,233.9,1596900004.0
2007-08-31 16:21:00,233.9,233.91,233.77,233.88,1947499998.0
2007-08-31 16:22:00,233.88,233.9,233.77,233.8,1216100000.0
2007-08-31 16:23:00,233.79,233.91,233.74,233.87,1741400003.0
2007-08-31 16:24:00,233.88,233.92,233.84,233.86,1186599997.0
2007-08-31 16:25:00,233.87,233.88,233.75,233.8,745699997.0
2007-08-31 16:26:00,233.8,233.8,233.63,233.695,778700000.0
2007-08-31 16:27:00,233.695,233.815,233.61,233.705,1868500005.0
2007-08-31 16:28:00,233.71,234.06,233.7,234.0,1911299999.0
2007-08-31 16:29:00,234.02,234.23,233.99,234.2,1079300001.0
2007-08-31 16:30:00,234.21,234.27,234.17,234.17,1079300001.0
2007-08-31 16:31:00,234.17,234.23,234.02,234.225,972300000.0
2007-08-31 16:32:00,234.22,234.23,234.09,234.23,1683799997.0
2007-08-31 16:33:00,234.23,234.39,234.21,234.3,1266800001.0
2007-08-31 16:34:00,234.3,234.31,234.21,234.22,1431200001.0
2007-08-31 16:35:00,234.215,234.32,234.215,234.285,865999998.0
2007-08-31 16:36:00,234.28,234.29,234.18,234.29,1159800002.0
2007-08-31 16:37:00,234.28,234.36,234.22,234.285,1329300004.0
2007-08-31 16:38:00,234.29,234.33,234.225,234.24,668164006.0
2007-08-31 16:39:00,234.24,234.28,234.205,234.22,742999999.0
2007-08-31 16:40:00,234.22,234.27,234.1,234.15,1247700000.0
2007-08-31 16:41:00,234.15,234.2,234.04,234.04,1657799998.0
2007-08-31 16:42:00,234.035,234.07,233.87,233.99,2042399999.0
2007-08-31 16:43:00,234.02,234.05,233.94,233.95,1468200002.0
2007-08-31 16:44:00,233.95,234.01,233.93,233.99,1089700000.0
2007-08-31 16:45:00,233.99,234.04,233.91,233.92,1395700005.0
2007-08-31 16:46:00,233.93,234.05,233.92,234.02,1139500002.0
2007-08-31 16:47:00,234.02,234.08,233.99,234.07,1127299999.0
2007-08-31 16:48:00,234.07,234.08,233.92,233.95,750300002.0
2007-08-31 16:49:00,233.92,233.98,233.91,233.97,412699999.0
2007-08-31 16:50:00,233.97,233.97,233.705,233.74,1354500007.0
2007-08-31 16:51:00,233.74,233.87,233.73,233.83,1030699999.0
2007-08-31 16:52:00,233.84,233.89,233.83,233.85,1030699999.0
2007-08-31 16:53:00,233.84,234.08,233.84,234.07,1233199999.0
2007-08-31 16:54:00,234.07,234.07,233.94,234.03,1127500000.0
2007-08-31 16:55:00,234.03,234.06,233.95,234.06,2081999999.0
2007-08-31 16:56:00,234.06,234.1,234.01,234.1,2129000005.0
2007-08-31 16:57:00,234.1,234.13,233.985,233.99,1741800003.0
2007-08-31 16:58:00,233.99,234.05,233.93,233.95,1806800002.0
2007-08-31 16:59:00,233.93,233.95,233.71,233.8,1992499996.0
2007-08-31 17:00:00,233.8,233.84,233.71,233.82,1992499996.0
2007-08-31 17:01:00,233.81,233.84,233.67,233.7,1410599999.0
2007-08-31 17:02:00,233.68,233.72,233.36,233.36,1944799999.0
2007-08-31 17:03:00,233.34,233.37,233.09,233.09,1944799999.0
2007-08-31 17:04:00,233.13,233.49,233.1,233.49,1944799999.0
2007-08-31 17:05:00,233.49,233.62,233.48,233.61,1836100002.0
2007-08-31 17:06:00,233.6,233.6,233.43,233.49,2032100000.0
2007-08-31 17:07:00,233.49,233.51,233.13,233.165,2032100000.0
2007-08-31 17:08:00,233.16,233.24,233.01,233.01,1516300001.0
2007-08-31 17:09:00,233.06,233.09,232.73,232.77,1516300001.0
2007-08-31 17:10:00,232.74,232.97,232.74,232.97,1841800001.0
2007-08-31 17:11:00,233.025,233.15,232.97,233.15,1841800001.0
2007-08-31 17:12:00,233.15,233.17,233.035,233.06,1718600001.0
2007-08-31 17:13:00,233.04,233.12,232.99,233.0,1863399996.0
2007-08-31 17:14:00,233.04,233.15,233.02,233.15,1863399996.0
2007-08-31 17:15:00,233.14,233.3,233.14,233.23,1972200000.0
2007-08-31 17:16:00,233.235,233.25,232.96,232.99,1380900003.0
2007-08-31 17:17:00,232.99,233.01,232.87,232.92,842400002.0
2007-08-31 17:18:00,232.92,233.05,232.83,233.03,1554750001.0
2007-08-31 17:19:00,233.01,233.18,232.96,233.16,2121799998.0
2007-08-31 17:20:00,233.16,233.16,233.02,233.03,1465099993.0
2007-08-31 17:21:00,233.02,233.06,232.9,233.05,1379199998.0
2007-08-31 17:22:00,233.05,233.09,232.995,232.995,1610200002.0
2007-08-31 17:23:00,233.01,233.08,232.92,232.96,1972800003.0
2007-08-31 17:24:00,232.97,233.09,232.97,233.06,1972800003.0
2007-08-31 17:25:00,233.05,233.11,233.03,233.07,1648799998.0
2007-08-31 17:26:00,233.07,233.09,233.05,233.09,837000000.0
2007-08-31 17:27:00,233.08,233.14,233.03,233.04,1663099991.0
2007-08-31 17:28:00,233.04,233.12,233.02,233.105,1047000000.0
2007-08-31 17:29:00,233.11,233.14,233.075,233.13,1097799999.0
2007-08-31 17:30:00,233.14,233.21,233.1,233.17,1418199998.0
2007-08-31 17:31:00,233.17,233.23,233.15,233.17,1589200000.0
2007-08-31 17:32:00,233.17,233.25,233.16,233.23,1525680459.0
2007-08-31 17:33:00,233.23,233.365,233.21,233.36,1067400000.0
2007-08-31 17:34:00,233.36,233.53,233.32,233.51,1484800002.0
2007-08-31 17:35:00,233.505,233.72,233.505,233.69,2102900006.0
2007-08-31 17:36:00,233.685,233.72,233.59,233.61,1547800002.0
2007-08-31 17:37:00,233.61,233.66,233.59,233.62,1677600000.0
2007-08-31 17:38:00,233.63,233.73,233.58,233.725,1568800006.0
2007-08-31 17:39:00,233.72,233.94,233.68,233.88,1605000002.0
2007-08-31 17:40:00,233.87,233.93,233.71,233.71,1490300000.0
2007-08-31 17:41:00,233.73,233.83,233.7,233.82,1516400002.0
2007-08-31 17:42:00,233.82,233.82,233.71,233.75,1310600001.0
2007-08-31 17:43:00,233.74,233.76,233.63,233.64,989399997.0
2007-08-31 17:44:00,233.64,233.65,233.49,233.5,1435100000.0
2007-08-31 17:45:00,233.5,233.51,233.36,233.36,1250099999.0
2007-08-31 17:46:00,233.36,233.36,233.315,233.35,1198300004.0
2007-08-31 17:47:00,233.36,233.45,233.36,233.38,579500000.0
2007-08-31 17:48:00,233.38,233.48,233.38,233.48,518100000.0
2007-08-31 17:49:00,233.475,233.6,233.465,233.58,688500000.0
2007-08-31 17:50:00,233.59,233.69,233.55,233.68,1339899999.0
2007-08-31 17:51:00,233.68,233.72,233.64,233.65,1054799994.0
2007-08-31 17:52:00,233.64,233.68,233.6,233.67,1022399997.0
2007-08-31 17:53:00,233.67,233.73,233.67,233.71,948399999.0
2007-08-31 17:54:00,233.71,233.74,233.58,233.6,1515399995.0
2007-08-31 17:55:00,233.6,233.62,233.53,233.55,1001999998.0
2007-08-31 17:56:00,233.55,233.56,233.47,233.52,761600002.0
2007-08-31 17:57:00,233.52,233.59,233.49,233.59,1308400000.0
2007-08-31 17:58:00,233.59,233.63,233.57,233.57,1218500004.0
2007-08-31 17:59:00,233.57,233.62,233.56,233.57,1365395449.0
2007-08-31 18:00:00,233.57,233.66,233.57,233.61,1475800003.0
2007-08-31 18:01:00,233.61,233.65,233.6,233.63,1130400001.0
2007-08-31 18:02:00,233.62,233.63,233.55,233.58,576799999.0
2007-08-31 18:03:00,233.57,233.61,233.52,233.59,1026799996.0
2007-08-31 18:04:00,233.6,233.61,233.5,233.53,759700001.0
2007-08-31 18:05:00,233.54,233.55,233.47,233.47,1017999999.0
2007-08-31 18:06:00,233.47,233.49,233.42,233.46,960499999.0
2007-08-31 18:07:00,233.46,233.46,233.395,233.405,598900000.0
2007-08-31 18:08:00,233.39,233.39,233.295,233.295,720000000.0
2007-08-31 18:09:00,233.3,233.34,233.28,233.29,461500000.0
2007-08-31 18:10:00,233.3,233.31,233.28,233.3,394100000.0
2007-08-31 18:11:00,233.3,233.5,233.29,233.43,1179300000.0
2007-08-31 18:12:00,233.43,233.47,233.41,233.46,707199999.0
2007-08-31 18:13:00,233.47,233.49,233.41,233.46,921099999.0
2007-08-31 18:14:00,233.46,233.46,233.37,233.37,750799999.0
2007-08-31 18:15:00,233.38,233.42,233.355,233.39,437200003.0
2007-08-31 18:16:00,233.39,233.42,233.37,233.41,273300000.0
2007-08-31 18:17:00,233.4,233.41,233.38,233.38,399700001.0
2007-08-31 18:18:00,233.38,233.52,233.38,233.5,432200000.0
2007-08-31 18:19:00,233.5,233.5,233.45,233.5,866500000.0
2007-08-31 18:20:00,233.5,233.54,233.48,233.53,1036500001.0
2007-08-31 18:21:00,233.53,233.58,233.5,233.55,673600000.0
2007-08-31 18:22:00,233.55,233.73,233.54,233.675,1182099999.0
2007-08-31 18:23:00,233.675,233.76,233.66,233.74,829000000.0
2007-08-31 18:24:00,233.74,233.75,233.63,233.7,934399999.0
2007-08-31 18:25:00,233.7,233.81,233.66,233.795,1247299997.0
2007-08-31 18:26:00,233.8,233.8,233.69,233.74,1005500004.0
2007-08-31 18:27:00,233.74,233.87,233.735,233.82,643700001.0
2007-08-31 18:28:00,233.83,233.87,233.8,233.86,773900002.0
2007-08-31 18:29:00,233.85,233.96,233.84,233.92,1240900001.0
2007-08-31 18:30:00,233.91,233.96,233.905,233.92,1027600000.0
2007-08-31 18:31:00,233.94,234.21,233.93,234.21,1803100001.0
2007-08-31 18:32:00,234.2,234.37,234.11,234.13,1756199999.0
2007-08-31 18:33:00,234.12,234.135,233.99,233.99,1228899997.0
2007-08-31 18:34:00,233.99,234.12,233.99,234.05,857900001.0
2007-08-31 18:35:00,234.05,234.14,234.04,234.11,818999995.0
2007-08-31 18:36:00,234.11,234.11,233.99,234.0,869199999.0
2007-08-31 18:37:00,234.0,234.04,233.985,234.02,345000000.0
2007-08-31 18:38:00,234.02,234.13,233.96,234.13,644900001.0
2007-08-31 18:39:00,234.13,234.25,234.08,234.25,1032300001.0
2007-08-31 18:40:00,234.25,234.32,234.24,234.29,1001700000.0
2007-08-31 18:41:00,234.29,234.3,234.15,234.15,1080500005.0
2007-08-31 18:42:00,234.15,234.225,234.14,234.21,841599998.0
2007-08-31 18:43:00,234.22,234.23,234.04,234.04,697000000.0
2007-08-31 18:44:00,234.03,234.1,234.01,234.08,1344499999.0
2007-08-31 18:45:00,234.08,234.105,234.04,234.045,406900000.0
2007-08-31 18:46:00,234.045,234.065,234.045,234.05,278300002.0
2007-08-31 18:47:00,234.05,234.06,234.02,234.03,865199999.0
2007-08-31 18:48:00,234.03,234.05,233.95,233.95,476800000.0
2007-08-31 18:49:00,233.94,233.97,233.92,233.92,228700000.0
2007-08-31 18:50:00,233.91,233.93,233.87,233.9,569500000.0
2007-08-31 18:51:00,233.9,233.93,233.76,233.76,622000000.0
2007-08-31 18:52:00,233.77,233.81,233.76,233.78,777199999.0
2007-08-31 18:53:00,233.79,233.8,233.74,233.76,1100499998.0
2007-08-31 18:54:00,233.76,233.775,233.74,233.775,299200000.0
2007-08-31 18:55:00,233.765,233.77,233.74,233.74,528399998.0
2007-08-31 18:56:00,233.74,233.79,233.71,233.78,935200000.0
2007-08-31 18:57:00,233.77,233.79,233.73,233.76,302200000.0
2007-08-31 18:58:00,233.76,233.77,233.73,233.76,358999998.0
2007-08-31 18:59:00,233.76,233.8,233.69,233.74,663700000.0
2007-08-31 19:00:00,233.73,233.8,233.71,233.72,861199998.0
2007-08-31 19:01:00,233.71,233.83,233.7,233.79,443300000.0
2007-08-31 19:02:00,233.79,233.88,233.77,233.85,725400003.0
2007-08-31 19:03:00,233.84,233.86,233.76,233.8,549599999.0
2007-08-31 19:04:00,233.79,233.84,233.77,233.78,821199999.0
2007-08-31 19:05:00,233.78,233.84,233.77,233.84,75995329.0
2007-08-31 19:06:00,233.84,233.87,233.835,233.86,405600000.0
2007-08-31 19:07:00,233.86,233.86,233.84,233.84,426700003.0
2007-08-31 19:08:00,233.84,233.845,233.795,233.84,450400000.0
2007-08-31 19:09:00,233.84,233.84,233.79,233.81,420699999.0
2007-08-31 19:10:00,233.81,233.85,233.81,233.85,60800000.0
2007-08-31 19:11:00,233.85,233.88,233.85,233.86,215600000.0
2007-08-31 19:12:00,233.86,233.9,233.86,233.88,370000000.0
2007-08-31 19:13:00,233.89,233.91,233.89,233.91,55100000.0
2007-08-31 19:14:00,233.91,233.94,233.89,233.94,153600000.0
2007-08-31 19:15:00,233.94,234.02,233.935,233.95,537000000.0
2007-08-31 19:16:00,233.95,233.95,233.83,233.84,387900000.0
2007-08-31 19:17:00,233.855,233.87,233.77,233.79,576400004.0
2007-08-31 19:18:00,233.78,233.78,233.75,233.76,301700000.0
2007-08-31 19:19:00,233.76,233.76,233.69,233.71,221899999.0
2007-08-31 19:20:00,233.71,233.8,233.71,233.78,280000000.0
2007-08-31 19:21:00,233.79,233.81,233.76,233.81,145600000.0
2007-08-31 19:22:00,233.81,233.84,233.79,233.81,208300000.0
2007-08-31 19:23:00,233.81,233.81,233.74,233.78,755400000.0
2007-08-31 19:24:00,233.78,233.81,233.77,233.79,473100001.0
2007-08-31 19:25:00,233.79,233.82,233.72,233.74,251900000.0
2007-08-31 19:26:00,233.73,233.74,233.66,233.7,524500000.0
2007-08-31 19:27:00,233.71,233.72,233.7,233.72,226200000.0
2007-08-31 19:28:00,233.72,233.78,233.72,233.78,235400000.0
2007-08-31 19:29:00,233.78,233.85,233.775,233.85,583099999.0
2007-08-31 19:30:00,233.85,233.895,233.825,233.895,240200000.0
2007-08-31 19:31:00,233.895,233.93,233.89,233.895,428000000.0
2007-08-31 19:32:00,233.91,233.93,233.815,233.82,601800001.0
2007-08-31 19:33:00,233.81,233.82,233.695,233.73,824800000.0
2007-08-31 19:34:00,233.72,233.75,233.68,233.74,1573100009.0
2007-08-31 19:35:00,233.74,233.9,233.72,233.76,1125400000.0
2007-08-31 19:36:00,233.76,233.8,233.75,233.78,390800000.0
2007-08-31 19:37:00,233.78,233.86,233.765,233.8,919500001.0
2007-08-31 19:38:00,233.8,233.82,233.79,233.81,448100000.0
2007-08-31 19:39:00,233.81,233.86,233.79,233.8,549499998.0
2007-08-31 19:40:00,233.8,233.84,233.76,233.76,530399997.0
2007-08-31 19:41:00,233.76,233.77,233.76,233.76,99600000.0
2007-08-31 19:42:00,233.76,233.82,233.76,233.8,232700000.0
2007-08-31 19:43:00,233.8,233.81,233.78,233.79,195400000.0
2007-08-31 19:44:00,233.79,233.8,233.75,233.77,619700002.0
2007-08-31 19:45:00,233.77,233.77,233.72,233.72,401900003.0
2007-08-31 19:46:00,233.71,233.72,233.69,233.72,266000002.0
2007-08-31 19:47:00,233.72,233.74,233.67,233.68,196400000.0
2007-08-31 19:48:00,233.68,233.68,233.64,233.64,299000000.0
2007-08-31 19:49:00,233.64,233.68,233.545,233.545,339800002.0
2007-08-31 19:50:00,233.56,233.615,233.56,233.615,649900000.0
2007-08-31 19:51:00,233.615,233.62,233.585,233.6,445500004.0
2007-08-31 19:52:00,233.6,233.63,233.6,233.6,140300000.0
2007-08-31 19:53:00,233.6,233.64,233.595,233.62,68800000.0
2007-08-31 19:54:00,233.62,233.65,233.61,233.61,124100000.0
2007-08-31 19:55:00,233.61,233.63,233.61,233.63,44700000.0
2007-08-31 19:56:00,233.63,233.65,233.62,233.63,104600000.0
2007-08-31 19:57:00,233.63,233.63,233.6,233.61,300000000.0
2007-08-31 19:58:00,233.6,233.61,233.6,233.6,58800000.0
2007-08-31 19:59:00,233.6,233.64,233.59,233.62,291500002.0
2007-08-31 20:00:00,233.62,233.7,233.615,233.68,262000000.0
2007-08-31 20:01:00,233.68,233.68,233.6,233.63,466699999.0
2007-08-31 20:02:00,233.63,233.66,233.63,233.65,277100001.0
2007-08-31 20:03:00,233.65,233.665,233.63,233.66,195900000.0
2007-08-31 20:04:00,233.66,233.66,233.58,233.58,484500000.0
2007-08-31 20:05:00,233.58,233.63,233.58,233.595,326100000.0
2007-08-31 20:06:00,233.595,233.62,233.58,233.6,382200004.0
2007-08-31 20:07:00,233.61,233.625,233.6,233.625,195399999.0
2007-08-31 20:08:00,233.615,233.615,233.57,233.59,527300000.0
2007-08-31 20:09:00,233.59,233.62,233.58,233.62,198800000.0
2007-08-31 20:10:00,233.62,233.63,233.61,233.62,190300000.0
2007-08-31 20:11:00,233.64,233.685,233.63,233.685,150700000.0
2007-08-31 20:12:00,233.685,233.69,233.61,233.61,440999999.0
2007-08-31 20:13:00,233.61,233.64,233.61,233.61,230800000.0
2007-08-31 20:14:00,233.61,233.63,233.58,233.58,112000000.0
2007-08-31 20:15:00,233.58,233.61,233.58,233.6,339400000.0
2007-08-31 20:16:00,233.61,233.68,233.61,233.64,454900000.0
2007-08-31 20:17:00,233.65,233.67,233.57,233.58,483899999.0
2007-08-31 20:18:00,233.58,233.58,233.55,233.56,319000002.0
2007-08-31 20:19:00,233.56,233.69,233.56,233.66,694900000.0
2007-08-31 20:20:00,233.66,233.66,233.485,233.5,740900000.0
2007-08-31 20:21:00,233.495,233.5,233.43,233.49,706700002.0
2007-08-31 20:22:00,233.5,233.515,233.48,233.5,193800000.0
2007-08-31 20:23:00,233.49,233.5,233.405,233.45,862099996.0
2007-08-31 20:24:00,233.46,233.46,233.35,233.39,635199997.0
2007-08-31 20:25:00,233.39,233.41,233.36,233.38,352600003.0
2007-08-31 20:26:00,233.38,233.39,233.36,233.37,140800000.0
2007-08-31 20:27:00,233.36,233.43,233.36,233.43,513800000.0
2007-08-31 20:28:00,233.43,233.45,233.4,233.41,262700000.0
2007-08-31 20:29:00,233.4,233.46,233.4,233.45,670900000.0
2007-08-31 20:30:00,233.45,233.46,233.4,233.43,387100000.0
2007-08-31 20:31:00,233.42,233.43,233.4,233.42,413200000.0
2007-08-31 20:32:00,233.42,233.46,233.41,233.41,588400000.0
2007-08-31 20:33:00,233.41,233.49,233.385,233.42,513799998.0
2007-08-31 20:34:00,233.42,233.47,233.4,233.45,519000003.0
2007-08-31 20:35:00,233.45,233.55,233.45,233.49,726199999.0
2007-08-31 20:36:00,233.48,233.48,233.42,233.47,353300000.0
2007-08-31 20:37:00,233.46,233.48,233.46,233.48,79700000.0
2007-08-31 20:38:00,233.48,233.53,233.46,233.52,300800001.0
2007-08-31 20:39:00,233.52,233.56,233.52,233.54,249300000.0
2007-08-31 20:40:00,233.54,233.55,233.54,233.55,42800000.0
2007-08-31 20:41:00,233.545,233.56,233.545,233.555,74400000.0
2007-08-31 20:42:00,233.555,233.59,233.555,233.56,256800000.0
2007-08-31 20:43:00,233.57,233.57,233.52,233.52,118600000.0
2007-08-31 20:44:00,233.52,233.61,233.52,233.58,523500000.0
2007-08-31 20:45:00,233.58,233.58,233.57,233.57,54000000.0
2007-08-31 20:46:00,233.57,233.58,233.56,233.58,148800000.0
2007-08-31 20:47:00,233.58,233.59,233.57,233.59,200000000.0
2007-08-31 20:48:00,233.595,233.595,233.57,233.57,318800000.0
2007-08-31 20:49:00,233.58,233.59,233.54,233.54,148500000.0
2007-08-31 20:50:00,233.54,233.56,233.52,233.52,422000000.0
2007-08-31 20:51:00,233.51,233.54,233.51,233.525,153300001.0
2007-08-31 20:52:00,233.525,233.55,233.525,233.53,162100000.0
2007-08-31 20:53:00,233.53,233.54,233.5,233.5,233400000.0
2007-08-31 20:54:00,233.51,233.52,233.49,233.5,79100000.0
2007-08-31 20:55:00,233.49,233.51,233.48,233.5,220600000.0
2007-08-31 20:56:00,233.49,233.51,233.44,233.48,480500002.0
2007-08-31 20:57:00,233.48,233.5,233.46,233.48,489200008.0
2007-08-31 20:58:00,233.49,233.51,233.49,233.51,437700000.0
2007-08-31 20:59:00,233.51,233.55,233.49,233.49,87000001.0
2007-08-31 21:00:00,233.5,233.54,233.49,233.54,272499999.0
2007-08-31 21:01:00,233.54,233.56,233.51,233.51,217700000.0
2007-08-31 21:02:00,233.515,233.55,233.51,233.54,874400000.0
2007-08-31 21:03:00,233.54,233.55,233.53,233.55,323600000.0
2007-08-31 21:04:00,233.56,233.59,233.56,233.56,215199998.0
2007-08-31 21:05:00,233.57,233.6,233.57,233.57,202200000.0
2007-08-31 21:06:00,233.57,233.57,233.54,233.54,86300000.0
2007-08-31 21:07:00,233.54,233.57,233.54,233.57,193900000.0
2007-08-31 21:08:00,233.57,233.57,233.56,233.57,81300000.0
2007-08-31 21:09:00,233.57,233.57,233.54,233.545,200200000.0
2007-08-31 21:10:00,233.55,233.56,233.55,233.55,31600000.0
2007-08-31 21:11:00,233.565,233.585,233.48,233.48,63500000.0
2007-08-31 21:12:00,233.51,233.56,233.46,233.56,381800000.0
2007-08-31 21:13:00,233.56,233.63,233.56,233.58,435300000.0
2007-08-31 21:14:00,233.59,233.68,233.58,233.66,857799999.0
2007-08-31 21:15:00,233.66,233.71,233.64,233.64,693200000.0
2007-08-31 21:16:00,233.65,233.68,233.63,233.68,502200000.0
2007-08-31 21:17:00,233.675,233.68,233.61,233.64,359199998.0
2007-08-31 21:18:00,233.64,233.64,233.64,233.64,124500000.0
2007-08-31 21:19:00,233.64,233.7,233.62,233.68,94000000.0
2007-08-31 21:20:00,233.68,233.7,233.63,233.66,199500000.0
2007-08-31 21:21:00,233.65,233.65,233.62,233.63,68900000.0
2007-08-31 21:22:00,233.63,233.66,233.58,233.6,405400000.0
2007-08-31 21:23:00,233.61,233.62,233.6,233.61,177700000.0
2007-08-31 21:24:00,233.62,233.62,233.6,233.62,74100000.0
2007-08-31 21:25:00,233.62,233.63,233.62,233.63,44300000.0
2007-08-31 21:26:00,233.63,233.67,233.63,233.665,115100000.0
2007-08-31 21:27:00,233.67,233.73,233.665,233.71,201000000.0
2007-08-31 21:28:00,233.71,233.74,233.685,233.72,342500000.0
2007-08-31 21:29:00,233.72,233.75,233.7,233.715,297600001.0
2007-08-31 21:30:00,233.72,233.73,233.7,233.73,317200000.0
2007-08-31 21:31:00,233.73,233.76,233.73,233.76,77300000.0
2007-08-31 21:32:00,233.76,233.8,233.73,233.77,287600000.0
2007-08-31 21:33:00,233.78,233.78,233.72,233.75,183300000.0
2007-08-31 21:34:00,233.76,233.77,233.75,233.77,111200000.0
2007-08-31 21:35:00,233.78,233.78,233.76,233.76,134200000.0
2007-08-31 21:36:00,233.77,233.815,233.76,233.81,301900000.0
2007-08-31 21:37:00,233.8,233.84,233.8,233.82,156200000.0
2007-08-31 21:38:00,233.82,233.915,233.82,233.87,222900000.0
2007-08-31 21:39:00,233.86,233.93,233.855,233.88,171900000.0
2007-08-31 21:40:00,233.89,233.94,233.89,233.94,174600000.0
2007-08-31 21:41:00,233.94,233.94,233.89,233.93,426800000.0
2007-08-31 21:42:00,233.92,233.94,233.92,233.93,114800000.0
2007-08-31 21:43:00,233.94,233.95,233.91,233.93,108000000.0
2007-08-31 21:44:00,233.93,233.94,233.91,233.92,326400001.0
2007-08-31 21:45:00,233.92,233.92,233.9,233.92,117500000.0
2007-08-31 21:46:00,233.92,233.93,233.89,233.93,316500000.0
2007-08-31 21:47:00,233.93,233.93,233.86,233.87,74600000.0
2007-08-31 21:48:00,233.87,233.89,233.85,233.85,246800000.0
2007-08-31 21:49:00,233.85,233.86,233.81,233.81,220200000.0
2007-08-31 21:50:00,233.81,233.85,233.78,233.84,367800000.0
2007-08-31 21:51:00,233.85,233.85,233.83,233.83,95300000.0
2007-08-31 21:52:00,233.83,233.855,233.75,233.78,731079628.0
2007-08-31 21:53:00,233.78,233.79,233.59,233.67,377200000.0
2007-08-31 21:54:00,233.66,233.72,233.56,233.6,745400001.0
2007-08-31 21:55:00,233.6,233.64,233.59,233.64,208700000.0
2007-08-31 21:56:00,233.64,233.64,233.485,233.52,477980702.0
2007-08-31 21:57:00,233.52,233.55,233.48,233.53,540600000.0
2007-08-31 21:58:00,233.53,233.53,233.5,233.5,484700000.0
2007-08-31 21:59:00,233.5,233.5,233.43,233.43,318400000.0
2007-08-31 22:00:00,233.42,233.49,233.37,233.46,708400000.0
2007-08-31 22:01:00,233.46,233.5,233.45,233.49,279599999.0
2007-08-31 22:02:00,233.49,233.49,233.44,233.46,148600000.0
2007-08-31 22:03:00,233.46,233.47,233.46,233.46,88600000.0
2007-08-31 22:04:00,233.43,233.445,233.415,233.415,454499999.0
2007-08-31 22:05:00,233.47,233.52,233.46,233.5,155600000.0
2007-08-31 22:06:00,233.5,233.54,233.5,233.5,182300000.0
2007-08-31 22:07:00,233.48,233.5,233.48,233.5,120500000.0
2007-08-31 22:08:00,233.5,233.5,233.48,233.48,118500000.0
2007-08-31 22:09:00,233.48,233.51,233.45,233.48,212300000.0
2007-08-31 22:10:00,233.49,233.51,233.46,233.49,106200000.0
2007-08-31 22:11:00,233.5,233.5,233.43,233.46,219400000.0
2007-08-31 22:12:00,233.46,233.5,233.46,233.48,171800000.0
2007-08-31 22:13:00,233.475,233.52,233.47,233.51,190800000.0
2007-08-31 22:14:00,233.51,233.52,233.51,233.52,48300000.0
2007-08-31 22:15:00,233.515,233.55,233.51,233.52,113500000.0
2007-08-31 22:16:00,233.52,233.58,233.515,233.52,274900000.0
2007-08-31 22:17:00,233.52,233.54,233.52,233.52,39600000.0
2007-08-31 22:18:00,233.52,233.56,233.5,233.51,258900000.0
2007-08-31 22:19:00,233.51,233.55,233.51,233.52,70200000.0
2007-08-31 22:20:00,233.52,233.59,233.52,233.525,213800000.0
2007-08-31 22:21:00,233.525,233.54,233.5,233.5,72300000.0
2007-08-31 22:22:00,233.5,233.52,233.5,233.52,12000000.0
2007-08-31 22:23:00,233.52,233.54,233.51,233.525,32700000.0
2007-08-31 22:24:00,233.53,233.53,233.5,233.52,37700000.0
2007-08-31 22:25:00,233.52,233.52,233.48,233.48,76800000.0
2007-08-31 22:26:00,233.49,233.53,233.49,233.5,84700000.0
2007-08-31 22:27:00,233.49,233.53,233.48,233.5,27900000.0
2007-08-31 22:28:00,233.51,233.58,233.49,233.53,135100000.0
2007-08-31 22:29:00,233.53,233.55,233.5,233.54,174100000.0
2007-08-31 22:30:00,233.54,233.54,233.53,233.53,8700000.0
2007-08-31 22:31:00,233.53,233.53,233.5,233.51,82800000.0
2007-08-31 22:32:00,233.51,233.54,233.48,233.49,372300000.0
2007-08-31 22:33:00,233.49,233.5,233.41,233.42,137600000.0
2007-08-31 22:34:00,233.42,233.48,233.42,233.46,77500000.0
2007-08-31 22:35:00,233.46,233.47,233.45,233.45,21600000.0
2007-08-31 22:36:00,233.46,233.48,233.45,233.48,66800000.0
2007-08-31 22:37:00,233.48,233.48,233.48,233.48,12300000.0
2007-08-31 22:38:00,233.49,233.54,233.49,233.53,25600000.0
2007-08-31 22:39:00,233.53,233.53,233.5,233.51,63100000.0
2007-08-31 22:40:00,233.51,233.54,233.5,233.54,105600000.0
2007-08-31 22:41:00,233.57,233.59,233.52,233.59,67400000.0
2007-08-31 22:42:00,233.59,233.59,233.57,233.59,75900000.0
2007-08-31 22:43:00,233.59,233.59,233.535,233.57,57800000.0
2007-08-31 22:44:00,233.57,233.58,233.57,233.58,35000000.0
2007-08-31 22:45:00,233.58,233.6,233.56,233.58,160200002.0
2007-08-31 22:46:00,233.6,233.62,233.57,233.61,118300000.0
2007-08-31 22:47:00,233.62,233.63,233.59,233.61,174400000.0
2007-08-31 22:48:00,233.61,233.61,233.54,233.55,178000003.0
2007-08-31 22:49:00,233.55,233.55,233.54,233.54,12000000.0
2007-08-31 22:50:00,233.54,233.55,233.54,233.55,12000000.0
2007-08-31 22:51:00,233.56,233.56,233.55,233.55,24000000.0
2007-08-31 22:52:00,233.55,233.55,233.44,233.46,49600000.0
2007-08-31 22:53:00,233.42,233.52,233.42,233.48,120700000.0
2007-08-31 22:54:00,233.475,233.48,233.46,233.46,84600000.0
2007-08-31 22:55:00,233.47,233.48,233.45,233.45,106800000.0
2007-08-31 22:56:00,233.47,233.5,233.45,233.5,187100000.0
2007-08-31 22:57:00,233.5,233.52,233.47,233.49,231500000.0
2007-08-31 22:58:00,233.495,233.54,233.47,233.49,97100000.0
2007-08-31 22:59:00,233.49,233.5,233.47,233.47,16800000.0
2007-09-02 23:00:00,233.402,233.48,233.393,233.397,381500000.0
2007-09-02 23:01:00,233.381,233.405,233.367,233.4,80500000.0
2007-09-02 23:02:00,233.405,233.43,233.403,233.43,126700000.0
2007-09-02 23:03:00,233.378,233.391,233.343,233.348,312300000.0
2007-09-02 23:04:00,233.344,233.4,233.344,233.37,70500000.0
2007-09-02 23:05:00,233.379,233.392,233.358,233.382,159500000.0
2007-09-02 23:06:00,233.365,233.432,233.365,233.412,161700000.0
2007-09-02 23:07:00,233.403,233.432,233.386,233.405,75700000.0
2007-09-02 23:08:00,233.411,233.419,233.406,233.41,52400000.0
2007-09-02 23:09:00,233.406,233.411,233.376,233.389,94700000.0
2007-09-02 23:10:00,233.374,233.427,233.37,233.427,37100000.0
2007-09-02 23:11:00,233.436,233.436,233.397,233.398,105200000.0
2007-09-02 23:12:00,233.437,233.448,233.426,233.448,66300000.0
2007-09-02 23:13:00,233.442,233.442,233.424,233.429,54100000.0
2007-09-02 23:14:00,233.396,233.429,233.388,233.405,31700000.0
2007-09-02 23:15:00,233.382,233.409,233.379,233.38,55300000.0
2007-09-02 23:16:00,233.385,233.405,233.372,233.399,68200000.0
2007-09-02 23:17:00,233.408,233.417,233.363,233.373,115900000.0
2007-09-02 23:18:00,233.428,233.446,233.422,233.425,148300000.0
2007-09-02 23:19:00,233.407,233.427,233.376,233.382,36200000.0
2007-09-02 23:20:00,233.347,233.4,233.341,233.383,147000000.0
2007-09-02 23:21:00,233.373,233.412,233.365,233.389,162100001.0
2007-09-02 23:22:00,233.4,233.418,233.364,233.415,420500000.0
2007-09-02 23:23:00,233.411,233.43,233.384,233.4,182800000.0
2007-09-02 23:24:00,233.423,233.443,233.372,233.432,340300001.0
2007-09-02 23:25:00,233.434,233.434,233.366,233.407,338139697.0
2007-09-02 23:26:00,233.428,233.433,233.412,233.422,143900000.0
2007-09-02 23:27:00,233.428,233.428,233.383,233.412,375000000.0
2007-09-02 23:28:00,233.425,233.434,233.387,233.387,135800000.0
2007-09-02 23:29:00,233.379,233.413,233.378,233.404,41100000.0
2007-09-02 23:30:00,233.405,233.423,233.405,233.417,43100001.0
2007-09-02 23:31:00,233.414,233.425,233.384,233.416,105500000.0
2007-09-02 23:32:00,233.404,233.424,233.375,233.375,99899999.0
2007-09-02 23:33:00,233.372,233.428,233.372,233.411,154900000.0
2007-09-02 23:34:00,233.4,233.433,233.373,233.373,70500000.0
2007-09-02 23:35:00,233.369,233.405,233.369,233.398,422000001.0
2007-09-02 23:36:00,233.428,233.432,233.396,233.422,249700000.0
2007-09-02 23:37:00,233.41,233.432,233.388,233.397,103600000.0
2007-09-02 23:38:00,233.387,233.42,233.364,233.412,125900000.0
2007-09-02 23:39:00,233.416,233.439,233.384,233.391,117900000.0
2007-09-02 23:40:00,233.386,233.425,233.379,233.393,143500000.0
2007-09-02 23:41:00,233.402,233.431,233.402,233.42,193200000.0
2007-09-02 23:42:00,233.38,233.389,233.366,233.381,123000000.0
2007-09-02 23:43:00,233.382,233.387,233.367,233.378,149000000.0
2007-09-02 23:44:00,233.378,233.42,233.348,233.409,205000000.0
2007-09-02 23:45:00,233.411,233.435,233.394,233.394,61700000.0
2007-09-02 23:46:00,233.382,233.417,233.37,233.372,44100000.0
2007-09-02 23:47:00,233.372,233.392,233.359,233.366,219300000.0
2007-09-02 23:48:00,233.386,233.419,233.36,233.37,100000000.0
2007-09-02 23:49:00,233.372,233.391,233.363,233.371,56800000.0
2007-09-02 23:50:00,233.384,233.407,233.35,233.379,200399999.0
2007-09-02 23:51:00,233.368,233.434,233.368,233.412,283400003.0
2007-09-02 23:52:00,233.411,233.438,233.396,233.403,106800000.0
2007-09-02 23:53:00,233.413,233.425,233.364,233.394,447500000.0
2007-09-02 23:54:00,233.37,233.388,233.333,233.358,303500001.0
2007-09-02 23:55:00,233.355,233.386,233.336,233.366,188400000.0
2007-09-02 23:56:00,233.352,233.387,233.332,233.365,81300000.0
2007-09-02 23:57:00,233.353,233.408,233.353,233.37,232300002.0
2007-09-02 23:58:00,233.363,233.394,233.341,233.381,442500000.0
2007-09-02 23:59:00,233.384,233.384,233.349,233.371,161700000.0
2007-09-03 00:00:00,233.37,233.39,233.37,233.38,8800000.0
2007-09-03 00:01:00,233.38,233.39,233.36,233.39,4800000.0
2007-09-03 00:02:00,233.39,233.415,233.39,233.415,2400000.0
2007-09-03 00:03:00,233.415,233.685,233.415,233.59,34400000.0
2007-09-03 00:04:00,233.59,233.63,233.37,233.545,31200000.0
2007-09-03 00:05:00,233.535,233.565,233.535,233.565,8000000.0
2007-09-03 00:06:00,233.545,233.555,233.545,233.555,4800000.0
2007-09-03 00:07:00,233.555,233.565,233.555,233.565,3200000.0
2007-09-03 00:08:00,233.565,233.6,233.565,233.6,6400000.0
2007-09-03 00:09:00,233.6,233.6,233.6,233.6,800000.0
2007-09-03 00:10:00,233.6,233.6,233.535,233.565,5600000.0
2007-09-03 00:11:00,233.57,233.57,233.555,233.555,2400000.0
2007-09-03 00:12:00,233.575,233.575,233.575,233.575,2400000.0
2007-09-03 00:13:00,233.575,233.575,233.575,233.575,1600000.0
2007-09-03 00:14:00,233.575,233.575,233.575,233.575,2400000.0
2007-09-03 00:15:00,233.566,233.615,233.563,233.575,582300005.0
2007-09-03 00:16:00,233.585,233.6,233.575,233.6,2400000.0
2007-09-03 00:17:00,233.61,233.61,233.61,233.61,800000.0
2007-09-03 00:18:00,233.6,233.62,233.6,233.62,4000000.0
2007-09-03 00:19:00,233.62,233.62,233.62,233.62,1600000.0
2007-09-03 00:20:00,233.63,233.63,233.63,233.63,18300000.0
2007-09-03 00:21:00,233.63,233.63,233.63,233.63,2100000.0
2007-09-03 00:22:00,233.645,233.65,233.645,233.65,11200000.0
2007-09-03 00:23:00,233.655,233.675,233.65,233.65,48500000.0
2007-09-03 00:24:00,233.65,233.68,233.65,233.68,42300000.0
2007-09-03 00:25:00,233.69,233.71,233.67,233.67,120100000.0
2007-09-03 00:26:00,233.68,233.72,233.68,233.72,29100000.0
2007-09-03 00:27:00,233.71,233.75,233.71,233.72,103400000.0
2007-09-03 00:28:00,233.73,233.75,233.72,233.75,14700000.0
2007-09-03 00:29:00,233.74,233.77,233.7,233.77,62700000.0
2007-09-03 00:30:00,233.77,233.81,233.71,233.75,97900000.0
2007-09-03 00:31:00,233.75,233.77,233.73,233.75,60600000.0
2007-09-03 00:32:00,233.75,233.75,233.75,233.75,16500000.0
2007-09-03 00:33:00,233.715,233.732,233.701,233.718,640200000.0
2007-09-03 00:34:00,233.75,233.75,233.75,233.75,13600000.0
2007-09-03 00:35:00,233.75,233.76,233.75,233.76,12100000.0
2007-09-03 00:36:00,233.77,233.77,233.76,233.76,89200000.0
2007-09-03 00:37:00,233.77,233.77,233.72,233.72,81000000.0
2007-09-03 00:38:00,233.72,233.74,233.65,233.7,86100000.0
2007-09-03 00:39:00,233.7,233.74,233.68,233.72,232200000.0
2007-09-03 00:40:00,233.72,233.74,233.72,233.74,27300000.0
2007-09-03 00:41:00,233.76,233.78,233.76,233.78,39400000.0
2007-09-03 00:42:00,233.78,233.78,233.74,233.74,59500000.0
2007-09-03 00:43:00,233.74,233.79,233.74,233.76,33400000.0
2007-09-03 00:44:00,233.76,233.77,233.75,233.77,23100000.0
2007-09-03 00:45:00,233.77,233.78,233.75,233.75,42100000.0
2007-09-03 00:46:00,233.76,233.77,233.76,233.77,122600000.0
2007-09-03 00:47:00,233.78,233.79,233.76,233.77,125500000.0
2007-09-03 00:48:00,233.77,233.82,233.77,233.82,112400000.0
2007-09-03 00:49:00,233.82,233.82,233.79,233.79,2400000.0
2007-09-03 00:50:00,233.79,233.83,233.77,233.81,27200000.0
2007-09-03 00:51:00,233.83,233.83,233.83,233.83,4000000.0
2007-09-03 00:52:00,233.83,233.83,233.77,233.78,92900000.0
2007-09-03 00:53:00,233.78,233.79,233.77,233.79,103400001.0
2007-09-03 00:54:00,233.8,233.8,233.79,233.79,1600000.0
2007-09-03 00:55:00,233.79,233.79,233.79,233.79,2400000.0
2007-09-03 00:56:00,233.78,233.78,233.73,233.73,38600000.0
2007-09-03 00:57:00,233.74,233.76,233.62,233.64,44300000.0
2007-09-03 00:58:00,233.59,233.67,233.58,233.67,151400000.0
2007-09-03 00:59:00,233.67,233.71,233.65,233.68,89400000.0
2007-09-03 01:00:00,233.67,233.68,233.65,233.66,46900000.0
2007-09-03 01:01:00,233.68,233.69,233.65,233.67,32400000.0
2007-09-03 01:02:00,233.66,233.69,233.65,233.69,50800000.0
2007-09-03 01:03:00,233.69,233.81,233.66,233.75,494800003.0
2007-09-03 01:04:00,233.76,233.78,233.71,233.72,143800004.0
2007-09-03 01:05:00,233.73,233.77,233.73,233.74,37900000.0
2007-09-03 01:06:00,233.74,233.75,233.73,233.73,79800000.0
2007-09-03 01:07:00,233.73,233.73,233.72,233.72,13400000.0
2007-09-03 01:08:00,233.73,233.76,233.72,233.72,159300000.0
2007-09-03 01:09:00,233.72,233.72,233.7,233.705,92900000.0
2007-09-03 01:10:00,233.705,233.705,233.67,233.67,112300000.0
2007-09-03 01:11:00,233.67,233.67,233.63,233.63,97600000.0
2007-09-03 01:12:00,233.645,233.68,233.63,233.63,101900000.0
2007-09-03 01:13:00,233.63,233.63,233.57,233.59,173200000.0
2007-09-03 01:14:00,233.59,233.59,233.55,233.55,38100000.0
2007-09-03 01:15:00,233.55,233.55,233.515,233.53,42600000.0
2007-09-03 01:16:00,233.53,233.54,233.53,233.53,67100000.0
2007-09-03 01:17:00,233.53,233.555,233.5,233.5,423800000.0
2007-09-03 01:18:00,233.51,233.515,233.41,233.42,488600002.0
2007-09-03 01:19:00,233.42,233.445,233.39,233.43,188800000.0
2007-09-03 01:20:00,233.44,233.47,233.44,233.45,80500000.0
2007-09-03 01:21:00,233.44,233.44,233.395,233.395,214400000.0
2007-09-03 01:22:00,233.4,233.47,233.4,233.46,164900000.0
2007-09-03 01:23:00,233.46,233.465,233.42,233.425,183700002.0
2007-09-03 01:24:00,233.44,233.455,233.42,233.455,122500000.0
2007-09-03 01:25:00,233.455,233.47,233.455,233.46,38000000.0
2007-09-03 01:26:00,233.46,233.46,233.455,233.46,56300000.0
2007-09-03 01:27:00,233.446,233.457,233.434,233.448,553000003.0
2007-09-03 01:28:00,233.48,233.48,233.46,233.48,86600000.0
2007-09-03 01:29:00,233.48,233.58,233.48,233.56,370900000.0
2007-09-03 01:30:00,233.57,233.57,233.51,233.52,201700000.0
2007-09-03 01:31:00,233.52,233.52,233.46,233.5,295800002.0
2007-09-03 01:32:00,233.5,233.54,233.49,233.54,257400000.0
2007-09-03 01:33:00,233.54,233.55,233.53,233.53,10800000.0
2007-09-03 01:34:00,233.53,233.53,233.53,233.53,2400000.0
2007-09-03 01:35:00,233.53,233.53,233.51,233.51,52600000.0
2007-09-03 01:36:00,233.51,233.52,233.49,233.52,86900000.0
2007-09-03 01:37:00,233.52,233.54,233.51,233.53,102500000.0
2007-09-03 01:38:00,233.54,233.54,233.53,233.53,16800000.0
2007-09-03 01:39:00,233.53,233.53,233.47,233.47,74800000.0
2007-09-03 01:40:00,233.49,233.5,233.47,233.5,30300000.0
2007-09-03 01:41:00,233.5,233.5,233.49,233.49,113600000.0
2007-09-03 01:42:00,233.49,233.49,233.48,233.49,52600000.0
2007-09-03 01:43:00,233.48,233.48,233.43,233.43,181800000.0
2007-09-03 01:44:00,233.44,233.46,233.415,233.45,415700003.0
2007-09-03 01:45:00,233.45,233.45,233.42,233.44,127599999.0
2007-09-03 01:46:00,233.42,233.43,233.405,233.42,158500000.0
2007-09-03 01:47:00,233.42,233.42,233.39,233.42,172800000.0
2007-09-03 01:48:00,233.42,233.43,233.4,233.41,327300000.0
2007-09-03 01:49:00,233.42,233.44,233.42,233.44,159799996.0
2007-09-03 01:50:00,233.44,233.48,233.43,233.46,392299999.0
2007-09-03 01:51:00,233.46,233.46,233.45,233.46,70900000.0
2007-09-03 01:52:00,233.46,233.47,233.44,233.46,52999999.0
2007-09-03 01:53:00,233.45,233.48,233.44,233.46,211899997.0
2007-09-03 01:54:00,233.46,233.47,233.42,233.44,184100000.0
2007-09-03 01:55:00,233.44,233.45,233.35,233.355,204600000.0
2007-09-03 01:56:00,233.35,233.38,233.21,233.32,562699998.0
2007-09-03 01:57:00,233.31,233.315,233.27,233.29,193100000.0
2007-09-03 01:58:00,233.3,233.32,233.28,233.31,103399998.0
2007-09-03 01:59:00,233.31,233.33,233.31,233.33,89200000.0
2007-09-03 02:00:00,233.33,233.415,233.33,233.38,408300001.0
2007-09-03 02:01:00,233.38,233.38,233.31,233.33,196500000.0
2007-09-03 02:02:00,233.34,233.35,233.32,233.335,187800000.0
2007-09-03 02:03:00,233.33,233.33,233.22,233.24,419600000.0
2007-09-03 02:04:00,233.24,233.29,233.185,233.2,490800000.0
2007-09-03 02:05:00,233.2,233.21,233.13,233.14,299100000.0
2007-09-03 02:06:00,233.14,233.18,233.1,233.18,774599999.0
2007-09-03 02:07:00,233.18,233.2,233.17,233.17,302600000.0
2007-09-03 02:08:00,233.17,233.18,233.1,233.14,236400000.0
2007-09-03 02:09:00,233.14,233.14,233.07,233.1,374100000.0
2007-09-03 02:10:00,233.07,233.15,233.03,233.12,378100002.0
2007-09-03 02:11:00,233.13,233.18,233.055,233.16,619600000.0
2007-09-03 02:12:00,233.15,233.15,233.1,233.13,160500001.0
2007-09-03 02:13:00,233.14,233.14,233.11,233.115,265300002.0
2007-09-03 02:14:00,233.115,233.145,233.09,233.12,256600001.0
2007-09-03 02:15:00,233.12,233.16,233.11,233.15,185600000.0
2007-09-03 02:16:00,233.14,233.17,233.12,233.17,142000000.0
2007-09-03 02:17:00,233.17,233.19,233.17,233.17,143800000.0
2007-09-03 02:18:00,233.17,233.17,233.17,233.17,16500000.0
2007-09-03 02:19:00,233.17,233.19,233.16,233.17,208400000.0
2007-09-03 02:20:00,233.17,233.17,233.1,233.12,68800000.0
2007-09-03 02:21:00,233.12,233.23,233.12,233.23,357800000.0
2007-09-03 02:22:00,233.23,233.23,233.23,233.23,22000000.0
2007-09-03 02:23:00,233.23,233.23,233.23,233.23,37800000.0
2007-09-03 02:24:00,233.23,233.29,233.21,233.27,283100000.0
2007-09-03 02:25:00,233.27,233.29,233.23,233.27,343000000.0
2007-09-03 02:26:00,233.27,233.3,233.23,233.28,281900000.0
2007-09-03 02:27:00,233.29,233.3,233.27,233.29,175700000.0
2007-09-03 02:28:00,233.3,233.33,233.3,233.33,63400000.0
2007-09-03 02:29:00,233.33,233.33,233.3,233.3,75400000.0
2007-09-03 02:30:00,233.28,233.29,233.25,233.25,272100000.0
2007-09-03 02:31:00,233.25,233.25,233.21,233.23,265300001.0
2007-09-03 02:32:00,233.23,233.26,233.23,233.24,170700000.0
2007-09-03 02:33:00,233.24,233.29,233.23,233.26,205600000.0
2007-09-03 02:34:00,233.26,233.27,233.26,233.27,38400000.0
2007-09-03 02:35:00,233.28,233.28,233.28,233.28,11000000.0
2007-09-03 02:36:00,233.28,233.33,233.28,233.32,179000000.0
2007-09-03 02:37:00,233.32,233.32,233.32,233.32,88000000.0
2007-09-03 02:38:00,233.33,233.34,233.32,233.32,80600000.0
2007-09-03 02:39:00,233.31,233.31,233.26,233.29,265800000.0
2007-09-03 02:40:00,233.3,233.34,233.29,233.33,118300000.0
2007-09-03 02:41:00,233.32,233.335,233.29,233.29,96600000.0
2007-09-03 02:42:00,233.29,233.33,233.29,233.33,95000000.0
2007-09-03 02:43:00,233.33,233.34,233.32,233.32,55000000.0
2007-09-03 02:44:00,233.32,233.34,233.28,233.28,269000000.0
2007-09-03 02:45:00,233.28,233.29,233.23,233.25,256000000.0
2007-09-03 02:46:00,233.26,233.26,233.23,233.24,187200000.0
2007-09-03 02:47:00,233.24,233.26,233.23,233.25,58600000.0
2007-09-03 02:48:00,233.24,233.26,233.18,233.22,263500000.0
2007-09-03 02:49:00,233.22,233.22,233.2,233.21,129500000.0
2007-09-03 02:50:00,233.21,233.22,233.2,233.2,96000000.0
2007-09-03 02:51:00,233.2,233.2,233.18,233.18,122100000.0
2007-09-03 02:52:00,233.18,233.18,233.14,233.15,152700000.0
2007-09-03 02:53:00,233.15,233.16,233.08,233.11,397000000.0
2007-09-03 02:54:00,233.1,233.15,233.07,233.075,267800000.0
2007-09-03 02:55:00,233.075,233.14,233.075,233.11,517699999.0
2007-09-03 02:56:00,233.11,233.16,233.06,233.1,531799998.0
2007-09-03 02:57:00,233.1,233.12,233.05,233.08,524299998.0
2007-09-03 02:58:00,233.07,233.15,233.07,233.13,479400001.0
2007-09-03 02:59:00,233.12,233.13,233.11,233.13,216800000.0
2007-09-03 03:00:00,233.13,233.13,233.1,233.11,176100000.0
2007-09-03 03:01:00,233.11,233.13,233.1,233.12,115500000.0
2007-09-03 03:02:00,233.13,233.13,233.09,233.12,264200000.0
2007-09-03 03:03:00,233.12,233.13,233.1,233.1,76200000.0
2007-09-03 03:04:00,233.11,233.13,233.07,233.1,376800000.0
2007-09-03 03:05:00,233.12,233.18,233.08,233.15,501399999.0
2007-09-03 03:06:00,233.17,233.22,233.17,233.22,255000000.0
2007-09-03 03:07:00,233.22,233.22,233.15,233.15,172400000.0
2007-09-03 03:08:00,233.15,233.2,233.14,233.19,302500000.0
2007-09-03 03:09:00,233.19,233.2,233.18,233.2,198500000.0
2007-09-03 03:10:00,233.2,233.24,233.18,233.22,288000000.0
2007-09-03 03:11:00,233.22,233.24,233.2,233.23,220600000.0
2007-09-03 03:12:00,233.23,233.26,233.23,233.26,292400000.0
2007-09-03 03:13:00,233.26,233.29,233.24,233.24,258500001.0
2007-09-03 03:14:00,233.25,233.29,233.25,233.28,155200000.0
2007-09-03 03:15:00,233.28,233.28,233.26,233.28,43900000.0
2007-09-03 03:16:00,233.27,233.27,233.21,233.22,374900004.0
2007-09-03 03:17:00,233.21,233.24,233.2,233.23,260300000.0
2007-09-03 03:18:00,233.24,233.245,233.21,233.23,175700000.0
2007-09-03 03:19:00,233.23,233.24,233.22,233.22,107400000.0
2007-09-03 03:20:00,233.21,233.24,233.205,233.24,65600000.0
2007-09-03 03:21:00,233.23,233.23,233.22,233.22,160300000.0
2007-09-03 03:22:00,233.22,233.22,233.2,233.22,98000000.0
2007-09-03 03:23:00,233.22,233.22,233.18,233.18,272400000.0
2007-09-03 03:24:00,233.2,233.24,233.2,233.23,182700000.0
2007-09-03 03:25:00,233.23,233.24,233.22,233.22,202700000.0
2007-09-03 03:26:00,233.21,233.26,233.21,233.26,137400000.0
2007-09-03 03:27:00,233.25,233.26,233.25,233.26,12300000.0
2007-09-03 03:28:00,233.26,233.26,233.24,233.26,108900000.0
2007-09-03 03:29:00,233.24,233.29,233.24,233.26,602999994.0
2007-09-03 03:30:00,233.28,233.31,233.27,233.31,122600000.0
2007-09-03 03:31:00,233.29,233.35,233.29,233.34,206600000.0
2007-09-03 03:32:00,233.34,233.45,233.34,233.35,589700000.0
2007-09-03 03:33:00,233.35,233.4,233.34,233.39,372000000.0
2007-09-03 03:34:00,233.39,233.4,233.37,233.4,186100000.0
2007-09-03 03:35:00,233.39,233.39,233.36,233.36,263800000.0
2007-09-03 03:36:00,233.36,233.39,233.36,233.39,136700000.0
2007-09-03 03:37:00,233.37,233.39,233.35,233.39,305199997.0
2007-09-03 03:38:00,233.39,233.39,233.37,233.38,68500000.0
2007-09-03 03:39:00,233.38,233.38,233.36,233.36,240800000.0
2007-09-03 03:40:00,233.36,233.39,233.36,233.39,78200000.0
2007-09-03 03:41:00,233.39,233.39,233.39,233.39,33000000.0
2007-09-03 03:42:00,233.365,233.376,233.323,233.344,101300000.0
2007-09-03 03:43:00,233.39,233.39,233.37,233.39,37900000.0
2007-09-03 03:44:00,233.37,233.39,233.37,233.37,219400000.0
2007-09-03 03:45:00,233.37,233.46,233.37,233.46,255500000.0
2007-09-03 03:46:00,233.46,233.48,233.42,233.46,278400000.0
2007-09-03 03:47:00,233.45,233.52,233.45,233.5,366699999.0
2007-09-03 03:48:00,233.5,233.52,233.47,233.52,149700000.0
2007-09-03 03:49:00,233.52,233.55,233.51,233.55,384799999.0
2007-09-03 03:50:00,233.55,233.55,233.41,233.44,583600000.0
2007-09-03 03:51:00,233.44,233.48,233.44,233.48,120700000.0
2007-09-03 03:52:00,233.47,233.49,233.43,233.45,446500000.0
2007-09-03 03:53:00,233.45,233.5,233.45,233.48,170400000.0
2007-09-03 03:54:00,233.5,233.5,233.43,233.46,204600000.0
2007-09-03 03:55:00,233.47,233.5,233.46,233.5,99600000.0
2007-09-03 03:56:00,233.5,233.5,233.47,233.48,385100000.0
2007-09-03 03:57:00,233.48,233.5,233.48,233.5,149100000.0
2007-09-03 03:58:00,233.5,233.55,233.5,233.55,365900000.0
2007-09-03 03:59:00,233.55,233.6,233.55,233.59,370300000.0
2007-09-03 04:00:00,233.59,233.62,233.54,233.55,243399999.0
2007-09-03 04:01:00,233.56,233.59,233.56,233.58,142000000.0
2007-09-03 04:02:00,233.58,233.58,233.54,233.56,239800001.0
2007-09-03 04:03:00,233.57,233.57,233.55,233.57,101199999.0
2007-09-03 04:04:00,233.57,233.58,233.55,233.58,76700000.0
2007-09-03 04:05:00,233.57,233.57,233.55,233.57,168300000.0
2007-09-03 04:06:00,233.57,233.64,233.57,233.61,394700000.0
2007-09-03 04:07:00,233.59,233.59,233.56,233.57,227300000.0
2007-09-03 04:08:00,233.57,233.57,233.57,233.57,134200000.0
2007-09-03 04:09:00,233.57,233.57,233.55,233.55,60300000.0
2007-09-03 04:10:00,233.55,233.55,233.53,233.53,238100000.0
2007-09-03 04:11:00,233.54,233.55,233.53,233.53,98500000.0
2007-09-03 04:12:00,233.53,233.56,233.53,233.56,69700000.0
2007-09-03 04:13:00,233.55,233.55,233.55,233.55,22500000.0
2007-09-03 04:14:00,233.55,233.56,233.54,233.55,69000000.0
2007-09-03 04:15:00,233.55,233.56,233.55,233.55,135900000.0
2007-09-03 04:16:00,233.55,233.56,233.54,233.54,74600000.0
2007-09-03 04:17:00,233.55,233.56,233.535,233.55,129000000.0
2007-09-03 04:18:00,233.55,233.55,233.52,233.52,172100000.0
2007-09-03 04:19:00,233.52,233.54,233.52,233.53,78100000.0
2007-09-03 04:20:00,233.53,233.53,233.48,233.5,340100000.0
2007-09-03 04:21:00,233.5,233.51,233.45,233.45,282100000.0
2007-09-03 04:22:00,233.455,233.46,233.45,233.46,15100000.0
2007-09-03 04:23:00,233.47,233.47,233.45,233.45,9900000.0
2007-09-03 04:24:00,233.46,233.49,233.46,233.48,160600000.0
2007-09-03 04:25:00,233.48,233.49,233.46,233.48,205700002.0
2007-09-03 04:26:00,233.47,233.5,233.47,233.49,2080599999.0
2007-09-03 04:27:00,233.48,233.51,233.48,233.5,431599998.0
2007-09-03 04:28:00,233.5,233.57,233.5,233.52,914299997.0
2007-09-03 04:29:00,233.52,233.55,233.51,233.54,235300000.0
2007-09-03 04:30:00,233.54,233.57,233.54,233.54,145500000.0
2007-09-03 04:31:00,233.54,233.57,233.54,233.56,57400000.0
2007-09-03 04:32:00,233.57,233.57,233.53,233.56,137800000.0
2007-09-03 04:33:00,233.57,233.57,233.54,233.54,110100000.0
2007-09-03 04:34:00,233.54,233.56,233.53,233.53,79900000.0
2007-09-03 04:35:00,233.53,233.53,233.44,233.44,429100000.0
2007-09-03 04:36:00,233.44,233.46,233.43,233.44,102200000.0
2007-09-03 04:37:00,233.46,233.46,233.44,233.46,192600000.0
2007-09-03 04:38:00,233.47,233.47,233.44,233.44,22200000.0
2007-09-03 04:39:00,233.44,233.46,233.42,233.435,81800000.0
2007-09-03 04:40:00,233.46,233.46,233.46,233.46,27500000.0
2007-09-03 04:41:00,233.46,233.46,233.425,233.425,87300000.0
2007-09-03 04:42:00,233.43,233.43,233.38,233.4,231500001.0
2007-09-03 04:43:00,233.4,233.42,233.39,233.42,137700000.0
2007-09-03 04:44:00,233.42,233.42,233.4,233.42,49500000.0
2007-09-03 04:45:00,233.42,233.44,233.42,233.44,22000000.0
2007-09-03 04:46:00,233.45,233.45,233.45,233.45,5500000.0
2007-09-03 04:47:00,233.43,233.43,233.43,233.43,11100000.0
2007-09-03 04:48:00,233.44,233.47,233.42,233.43,100300000.0
2007-09-03 04:49:00,233.44,233.47,233.42,233.46,179500001.0
2007-09-03 04:50:00,233.44,233.45,233.44,233.45,20900000.0
2007-09-03 04:51:00,233.45,233.45,233.45,233.45,20700000.0
2007-09-03 04:52:00,233.47,233.47,233.45,233.45,37200000.0
2007-09-03 04:53:00,233.45,233.45,233.44,233.44,9400000.0
2007-09-03 04:54:00,233.43,233.46,233.43,233.46,91500000.0
2007-09-03 04:55:00,233.46,233.47,233.425,233.45,134900000.0
2007-09-03 04:56:00,233.46,233.53,233.46,233.49,196200000.0
2007-09-03 04:57:00,233.47,233.52,233.47,233.52,62200000.0
2007-09-03 04:58:00,233.52,233.52,233.45,233.46,367000000.0
2007-09-03 04:59:00,233.46,233.5,233.445,233.5,192300000.0
2007-09-03 05:00:00,233.52,233.52,233.49,233.49,159100000.0
2007-09-03 05:01:00,233.49,233.49,233.49,233.49,22900000.0
2007-09-03 05:02:00,233.49,233.49,233.47,233.47,41300000.0
2007-09-03 05:03:00,233.47,233.47,233.45,233.45,347400000.0
2007-09-03 05:04:00,233.45,233.48,233.43,233.47,266600000.0
2007-09-03 05:05:00,233.48,233.5,233.47,233.5,48400000.0
2007-09-03 05:06:00,233.5,233.52,233.48,233.5,219600000.0
2007-09-03 05:07:00,233.5,233.5,233.47,233.5,31500000.0
2007-09-03 05:08:00,233.5,233.52,233.5,233.5,34700000.0
2007-09-03 05:09:00,233.485,233.54,233.485,233.54,78300000.0
2007-09-03 05:10:00,233.54,233.54,233.52,233.54,52600000.0
2007-09-03 05:11:00,233.54,233.56,233.52,233.53,70500000.0
2007-09-03 05:12:00,233.52,233.54,233.52,233.54,51700000.0
2007-09-03 05:13:00,233.54,233.54,233.525,233.53,82500000.0
2007-09-03 05:14:00,233.54,233.58,233.52,233.58,160600000.0
2007-09-03 05:15:00,233.57,233.6,233.56,233.58,150000000.0
2007-09-03 05:16:00,233.58,233.58,233.54,233.54,170500000.0
2007-09-03 05:17:00,233.55,233.55,233.55,233.55,17300000.0
2007-09-03 05:18:00,233.521,233.524,233.5,233.524,50200000.0
2007-09-03 05:19:00,233.55,233.55,233.54,233.54,39600000.0
2007-09-03 05:20:00,233.53,233.55,233.53,233.55,79800000.0
2007-09-03 05:21:00,233.55,233.55,233.55,233.55,25300000.0
2007-09-03 05:22:00,233.55,233.55,233.54,233.54,86600000.0
2007-09-03 05:23:00,233.54,233.56,233.51,233.54,130300000.0
2007-09-03 05:24:00,233.54,233.55,233.53,233.55,110100000.0
2007-09-03 05:25:00,233.55,233.56,233.54,233.54,182000000.0
2007-09-03 05:26:00,233.54,233.56,233.54,233.54,45800000.0
2007-09-03 05:27:00,233.54,233.56,233.54,233.54,24300000.0
2007-09-03 05:28:00,233.54,233.56,233.51,233.56,324500000.0
2007-09-03 05:29:00,233.55,233.58,233.55,233.56,139300000.0
2007-09-03 05:30:00,233.56,233.56,233.56,233.56,49500000.0
2007-09-03 05:31:00,233.56,233.59,233.56,233.57,121500000.0
2007-09-03 05:32:00,233.58,233.58,233.57,233.58,195100000.0
2007-09-03 05:33:00,233.58,233.58,233.535,233.535,94000000.0
2007-09-03 05:34:00,233.54,233.565,233.54,233.565,21400000.0
2007-09-03 05:35:00,233.58,233.6,233.57,233.58,87000000.0
2007-09-03 05:36:00,233.59,233.61,233.59,233.6,42600000.0
2007-09-03 05:37:00,233.6,233.61,233.57,233.58,64400000.0
2007-09-03 05:38:00,233.58,233.67,233.57,233.63,285800000.0
2007-09-03 05:39:00,233.615,233.63,233.58,233.59,504600001.0
2007-09-03 05:40:00,233.59,233.59,233.58,233.59,127000000.0
2007-09-03 05:41:00,233.59,233.59,233.56,233.59,158099999.0
2007-09-03 05:42:00,233.59,233.62,233.51,233.61,658700002.0
2007-09-03 05:43:00,233.61,233.61,233.54,233.57,181700000.0
2007-09-03 05:44:00,233.55,233.59,233.51,233.57,302700000.0
2007-09-03 05:45:00,233.57,233.58,233.55,233.58,261700002.0
2007-09-03 05:46:00,233.59,233.61,233.59,233.61,71600000.0
2007-09-03 05:47:00,233.61,233.61,233.57,233.59,187300000.0
2007-09-03 05:48:00,233.61,233.61,233.61,233.61,25700000.0
2007-09-03 05:49:00,233.61,233.61,233.55,233.55,125600000.0
2007-09-03 05:50:00,233.54,233.6,233.495,233.53,607899997.0
2007-09-03 05:51:00,233.53,233.59,233.525,233.53,168099997.0
2007-09-03 05:52:00,233.525,233.61,233.525,233.61,233199997.0
2007-09-03 05:53:00,233.61,233.63,233.59,233.61,198800000.0
2007-09-03 05:54:00,233.604,233.604,233.531,233.545,225999997.0
2007-09-03 05:55:00,233.61,233.61,233.61,233.61,37100000.0
2007-09-03 05:56:00,233.61,233.61,233.59,233.61,134200000.0
2007-09-03 05:57:00,233.63,233.63,233.63,233.63,41300000.0
2007-09-03 05:58:00,233.63,233.69,233.63,233.67,204100000.0
2007-09-03 05:59:00,233.628,233.648,233.622,233.646,868399995.0
2007-09-03 06:00:00,233.66,233.67,233.63,233.63,85900000.0
2007-09-03 06:01:00,233.63,233.63,233.61,233.61,118100000.0
2007-09-03 06:02:00,233.61,233.61,233.58,233.58,147500000.0
2007-09-03 06:03:00,233.58,233.61,233.57,233.57,83000000.0
2007-09-03 06:04:00,233.59,233.6,233.59,233.6,10300000.0
2007-09-03 06:05:00,233.6,233.6,233.6,233.6,13400000.0
2007-09-03 06:06:00,233.6,233.61,233.59,233.6,108900000.0
2007-09-03 06:07:00,233.6,233.62,233.59,233.61,67600000.0
2007-09-03 06:08:00,233.61,233.63,233.59,233.61,185900000.0
2007-09-03 06:09:00,233.61,233.61,233.61,233.61,19000000.0
2007-09-03 06:10:00,233.61,233.64,233.61,233.64,38400000.0
2007-09-03 06:11:00,233.64,233.64,233.62,233.63,129300000.0
2007-09-03 06:12:00,233.63,233.66,233.62,233.63,346500002.0
2007-09-03 06:13:00,233.64,233.64,233.63,233.63,37300000.0
2007-09-03 06:14:00,233.63,233.64,233.62,233.62,65000000.0
2007-09-03 06:15:00,233.62,233.67,233.62,233.66,121400000.0
2007-09-03 06:16:00,233.64,233.64,233.62,233.63,162500000.0
2007-09-03 06:17:00,233.63,233.63,233.63,233.63,26800000.0
2007-09-03 06:18:00,233.63,233.64,233.63,233.64,112400000.0
2007-09-03 06:19:00,233.64,233.64,233.64,233.64,22000000.0
2007-09-03 06:20:00,233.65,233.69,233.65,233.69,218600000.0
2007-09-03 06:21:00,233.69,233.69,233.67,233.67,209000000.0
2007-09-03 06:22:00,233.68,233.69,233.665,233.67,252900000.0
2007-09-03 06:23:00,233.68,233.7,233.67,233.7,72200000.0
2007-09-03 06:24:00,233.7,233.76,233.69,233.71,409700000.0
2007-09-03 06:25:00,233.71,233.76,233.69,233.74,289100000.0
2007-09-03 06:26:00,233.74,233.74,233.72,233.72,124800000.0
2007-09-03 06:27:00,233.72,233.72,233.72,233.72,33600000.0
2007-09-03 06:28:00,233.72,233.74,233.72,233.74,8000000.0
2007-09-03 06:29:00,233.74,233.74,233.72,233.73,67800000.0
2007-09-03 06:30:00,233.73,233.74,233.72,233.73,105100000.0
2007-09-03 06:31:00,233.73,233.73,233.72,233.72,63100000.0
2007-09-03 06:32:00,233.73,233.76,233.7,233.73,143800001.0
2007-09-03 06:33:00,233.73,233.76,233.73,233.74,62800000.0
2007-09-03 06:34:00,233.74,233.77,233.7,233.74,290900000.0
2007-09-03 06:35:00,233.75,233.77,233.74,233.75,37000000.0
2007-09-03 06:36:00,233.75,233.75,233.74,233.74,44400000.0
2007-09-03 06:37:00,233.75,233.75,233.74,233.75,78600000.0
2007-09-03 06:38:00,233.74,233.75,233.72,233.72,106000000.0
2007-09-03 06:39:00,233.72,233.74,233.71,233.73,181500001.0
2007-09-03 06:40:00,233.72,233.83,233.72,233.81,783900001.0
2007-09-03 06:41:00,233.83,233.83,233.78,233.81,60100000.0
2007-09-03 06:42:00,233.81,233.83,233.78,233.79,95500000.0
2007-09-03 06:43:00,233.81,233.83,233.8,233.83,237200000.0
2007-09-03 06:44:00,233.83,233.85,233.83,233.83,35800000.0
2007-09-03 06:45:00,233.85,233.85,233.8,233.83,202800000.0
2007-09-03 06:46:00,233.85,233.89,233.84,233.89,147000000.0
2007-09-03 06:47:00,233.89,233.89,233.81,233.81,297400000.0
2007-09-03 06:48:00,233.81,233.83,233.77,233.82,596099995.0
2007-09-03 06:49:00,233.83,233.85,233.81,233.85,216000000.0
2007-09-03 06:50:00,233.87,233.87,233.8,233.85,245600000.0
2007-09-03 06:51:00,233.86,233.86,233.785,233.84,166800001.0
2007-09-03 06:52:00,233.84,233.86,233.84,233.84,17500000.0
2007-09-03 06:53:00,233.84,233.86,233.83,233.835,209400000.0
2007-09-03 06:54:00,233.84,233.87,233.84,233.86,113000000.0
2007-09-03 06:55:00,233.87,233.9,233.855,233.88,299200001.0
2007-09-03 06:56:00,233.88,233.9,233.88,233.88,57800000.0
2007-09-03 06:57:00,233.88,233.88,233.83,233.83,84800000.0
2007-09-03 06:58:00,233.83,233.84,233.81,233.84,197200000.0
2007-09-03 06:59:00,233.84,233.88,233.84,233.85,216100001.0
2007-09-03 07:00:00,233.85,233.85,233.805,233.83,499600003.0
2007-09-03 07:01:00,233.84,233.86,233.805,233.805,476599993.0
2007-09-03 07:02:00,233.81,233.84,233.8,233.8,194700000.0
2007-09-03 07:03:00,233.8,233.81,233.77,233.77,438199996.0
2007-09-03 07:04:00,233.77,233.81,233.76,233.77,274100000.0
2007-09-03 07:05:00,233.77,233.85,233.77,233.81,556499991.0
2007-09-03 07:06:00,233.81,233.83,233.8,233.8,282300000.0
2007-09-03 07:07:00,233.8,233.8,233.8,233.8,108600000.0
2007-09-03 07:08:00,233.78,233.85,233.76,233.79,339200000.0
2007-09-03 07:09:00,233.78,233.8,233.78,233.79,102699999.0
2007-09-03 07:10:00,233.8,233.82,233.79,233.795,244900000.0
2007-09-03 07:11:00,233.81,233.82,233.8,233.8,101300000.0
2007-09-03 07:12:00,233.81,233.81,233.8,233.8,86400000.0
2007-09-03 07:13:00,233.8,233.8,233.77,233.8,346699998.0
2007-09-03 07:14:00,233.8,233.82,233.79,233.82,164700000.0
2007-09-03 07:15:00,233.82,233.82,233.79,233.8,309400000.0
2007-09-03 07:16:00,233.82,233.82,233.79,233.79,92400000.0
2007-09-03 07:17:00,233.78,233.8,233.76,233.76,344500000.0
2007-09-03 07:18:00,233.76,233.77,233.71,233.76,369399999.0
2007-09-03 07:19:00,233.77,233.78,233.75,233.75,104200000.0
2007-09-03 07:20:00,233.76,233.78,233.75,233.76,167700000.0
2007-09-03 07:21:00,233.75,233.78,233.75,233.78,68300000.0
2007-09-03 07:22:00,233.79,233.79,233.75,233.77,138100000.0
2007-09-03 07:23:00,233.735,233.762,233.719,233.719,544100000.0
2007-09-03 07:24:00,233.77,233.79,233.77,233.77,75700000.0
2007-09-03 07:25:00,233.77,233.77,233.73,233.76,161100001.0
2007-09-03 07:26:00,233.76,233.79,233.76,233.79,106300000.0
2007-09-03 07:27:00,233.79,233.8,233.79,233.79,58600000.0
2007-09-03 07:28:00,233.81,233.85,233.8,233.84,238000000.0
2007-09-03 07:29:00,233.84,233.86,233.83,233.84,180300000.0
2007-09-03 07:30:00,233.84,233.9,233.84,233.9,256600000.0
2007-09-03 07:31:00,233.89,233.9,233.89,233.9,13400000.0
2007-09-03 07:32:00,233.9,233.9,233.86,233.86,81700000.0
2007-09-03 07:33:00,233.86,233.86,233.82,233.84,97700000.0
2007-09-03 07:34:00,233.84,233.84,233.82,233.84,135600000.0
2007-09-03 07:35:00,233.83,233.83,233.825,233.825,27600000.0
2007-09-03 07:36:00,233.84,233.84,233.82,233.84,88100000.0
2007-09-03 07:37:00,233.84,233.88,233.84,233.86,166100000.0
2007-09-03 07:38:00,233.86,233.88,233.84,233.88,56300000.0
2007-09-03 07:39:00,233.86,233.88,233.8,233.8,261900000.0
2007-09-03 07:40:00,233.8,233.8,233.76,233.77,215400000.0
2007-09-03 07:41:00,233.77,233.78,233.75,233.77,703800000.0
2007-09-03 07:42:00,233.74,233.77,233.74,233.76,141000000.0
2007-09-03 07:43:00,233.76,233.77,233.76,233.77,25600000.0
2007-09-03 07:44:00,233.76,233.77,233.74,233.75,250500000.0
2007-09-03 07:45:00,233.75,233.78,233.75,233.77,237400000.0
2007-09-03 07:46:00,233.76,233.8,233.75,233.78,201400000.0
2007-09-03 07:47:00,233.8,233.8,233.77,233.77,147100001.0
2007-09-03 07:48:00,233.78,233.8,233.77,233.8,481200000.0
2007-09-03 07:49:00,233.8,233.82,233.77,233.79,328399997.0
2007-09-03 07:50:00,233.8,233.84,233.8,233.84,185399999.0
2007-09-03 07:51:00,233.84,233.86,233.84,233.86,134700000.0
2007-09-03 07:52:00,233.86,233.87,233.86,233.87,55000000.0
2007-09-03 07:53:00,233.85,233.85,233.81,233.83,216300000.0
2007-09-03 07:54:00,233.83,233.84,233.8,233.84,195400000.0
2007-09-03 07:55:00,233.85,233.94,233.81,233.93,371300000.0
2007-09-03 07:56:00,233.93,233.96,233.91,233.94,331500000.0
2007-09-03 07:57:00,233.95,234.01,233.91,234.0,696400001.0
2007-09-03 07:58:00,234.0,234.09,233.97,234.07,606400000.0
2007-09-03 07:59:00,234.07,234.34,234.06,234.34,986799996.0
2007-09-03 08:00:00,234.34,234.34,234.26,234.28,1097200000.0
2007-09-03 08:01:00,234.28,234.28,234.23,234.24,266100000.0
2007-09-03 08:02:00,234.24,234.3,234.21,234.3,392299999.0
2007-09-03 08:03:00,234.28,234.31,234.25,234.3,355700000.0
2007-09-03 08:04:00,234.28,234.31,234.27,234.27,348399999.0
2007-09-03 08:05:00,234.28,234.3,234.23,234.27,308600000.0
2007-09-03 08:06:00,234.27,234.28,234.25,234.26,113000000.0
2007-09-03 08:07:00,234.26,234.28,234.22,234.24,442099996.0
2007-09-03 08:08:00,234.24,234.26,234.22,234.22,137300001.0
2007-09-03 08:09:00,234.23,234.23,234.15,234.19,315200000.0
2007-09-03 08:10:00,234.18,234.25,234.15,234.23,635300003.0
2007-09-03 08:11:00,234.23,234.27,234.22,234.25,335700001.0
2007-09-03 08:12:00,234.25,234.25,234.23,234.25,132300000.0
2007-09-03 08:13:00,234.26,234.28,234.24,234.24,250800000.0
2007-09-03 08:14:00,234.23,234.24,234.2,234.2,110500000.0
2007-09-03 08:15:00,234.22,234.24,234.19,234.2,251000000.0
2007-09-03 08:16:00,234.2,234.22,234.2,234.22,165500000.0
2007-09-03 08:17:00,234.21,234.24,234.2,234.24,53800000.0
2007-09-03 08:18:00,234.24,234.24,234.22,234.23,161900000.0
2007-09-03 08:19:00,234.23,234.23,234.2,234.21,160900000.0
2007-09-03 08:20:00,234.22,234.24,234.2,234.22,167800000.0
2007-09-03 08:21:00,234.23,234.23,234.21,234.22,34400000.0
2007-09-03 08:22:00,234.22,234.24,234.21,234.24,98700000.0
2007-09-03 08:23:00,234.24,234.24,234.19,234.2,123000000.0
2007-09-03 08:24:00,234.21,234.23,234.19,234.21,149500000.0
2007-09-03 08:25:00,234.21,234.24,234.2,234.24,143100000.0
2007-09-03 08:26:00,234.24,234.24,234.19,234.21,253400001.0
2007-09-03 08:27:00,234.205,234.23,234.2,234.21,90500000.0
2007-09-03 08:28:00,234.21,234.225,234.19,234.2,508100001.0
2007-09-03 08:29:00,234.2,234.35,234.2,234.35,493700000.0
2007-09-03 08:30:00,234.35,234.47,234.35,234.44,713900000.0
2007-09-03 08:31:00,234.44,234.46,234.37,234.39,384100000.0
2007-09-03 08:32:00,234.4,234.44,234.37,234.39,717600000.0
2007-09-03 08:33:00,234.39,234.4,234.37,234.39,240000000.0
2007-09-03 08:34:00,234.39,234.41,234.38,234.39,246200001.0
2007-09-03 08:35:00,234.37,234.44,234.37,234.44,406000000.0
2007-09-03 08:36:00,234.44,234.56,234.4,234.46,844300000.0
2007-09-03 08:37:00,234.46,234.51,234.425,234.425,1019800000.0
2007-09-03 08:38:00,234.42,234.45,234.4,234.42,514099997.0
2007-09-03 08:39:00,234.42,234.42,234.37,234.37,568999999.0
2007-09-03 08:40:00,234.37,234.42,234.28,234.35,797499999.0
2007-09-03 08:41:00,234.35,234.39,234.34,234.37,522700003.0
2007-09-03 08:42:00,234.37,234.39,234.29,234.33,679200000.0
2007-09-03 08:43:00,234.33,234.33,234.19,234.19,1107999996.0
2007-09-03 08:44:00,234.21,234.21,234.15,234.16,550200000.0
2007-09-03 08:45:00,234.16,234.19,234.11,234.13,810899996.0
2007-09-03 08:46:00,234.12,234.15,234.045,234.07,921699999.0
2007-09-03 08:47:00,234.07,234.12,234.05,234.1,706299998.0
2007-09-03 08:48:00,234.1,234.11,234.08,234.08,416799995.0
2007-09-03 08:49:00,234.09,234.11,234.05,234.08,315500000.0
2007-09-03 08:50:00,234.09,234.09,234.02,234.04,402100000.0
2007-09-03 08:51:00,234.05,234.07,234.04,234.05,358900000.0
2007-09-03 08:52:00,234.05,234.06,233.915,233.915,490400000.0
2007-09-03 08:53:00,233.92,233.98,233.89,233.9,528500000.0
2007-09-03 08:54:00,233.9,233.98,233.89,233.98,722100000.0
2007-09-03 08:55:00,233.97,233.99,233.94,233.95,524000001.0
2007-09-03 08:56:00,233.95,234.02,233.95,234.0,208500000.0
2007-09-03 08:57:00,234.0,234.0,233.92,233.93,636800002.0
2007-09-03 08:58:00,233.94,233.95,233.89,233.92,1092000018.0
2007-09-03 08:59:00,233.92,233.98,233.92,233.98,287799999.0
2007-09-03 09:00:00,233.96,233.99,233.94,233.99,347300000.0
2007-09-03 09:01:00,233.99,234.05,233.98,234.05,297299998.0
2007-09-03 09:02:00,234.05,234.07,234.03,234.03,270700000.0
2007-09-03 09:03:00,234.03,234.09,234.03,234.06,273100000.0
2007-09-03 09:04:00,234.06,234.06,234.01,234.01,482000002.0
2007-09-03 09:05:00,234.01,234.1,234.01,234.05,573600001.0
2007-09-03 09:06:00,234.06,234.11,234.04,234.11,660900000.0
2007-09-03 09:07:00,234.11,234.165,234.11,234.15,1013600002.0
2007-09-03 09:08:00,234.14,234.16,234.1,234.11,921200001.0
2007-09-03 09:09:00,234.11,234.14,234.05,234.08,905000002.0
2007-09-03 09:10:00,234.08,234.1,234.05,234.07,760700002.0
2007-09-03 09:11:00,234.065,234.16,234.065,234.15,869300002.0
2007-09-03 09:12:00,234.14,234.16,234.14,234.15,114400000.0
2007-09-03 09:13:00,234.15,234.25,234.13,234.21,919200003.0
2007-09-03 09:14:00,234.21,234.25,234.205,234.205,445500002.0
2007-09-03 09:15:00,234.205,234.25,234.19,234.23,281800000.0
2007-09-03 09:16:00,234.23,234.24,234.21,234.21,540200001.0
2007-09-03 09:17:00,234.21,234.24,234.21,234.24,67100000.0
2007-09-03 09:18:00,234.24,234.24,234.18,234.18,138100000.0
2007-09-03 09:19:00,234.18,234.19,234.15,234.15,189300000.0
2007-09-03 09:20:00,234.15,234.17,234.07,234.07,247300000.0
2007-09-03 09:21:00,234.08,234.14,234.07,234.13,278085599.0
2007-09-03 09:22:00,234.16,234.18,234.11,234.12,398500000.0
2007-09-03 09:23:00,234.12,234.15,234.11,234.12,762500001.0
2007-09-03 09:24:00,234.12,234.19,234.11,234.16,854000000.0
2007-09-03 09:25:00,234.16,234.16,234.07,234.07,904099999.0
2007-09-03 09:26:00,234.07,234.1,234.03,234.03,897799998.0
2007-09-03 09:27:00,234.04,234.08,234.02,234.06,925199997.0
2007-09-03 09:28:00,234.07,234.08,234.04,234.05,464599997.0
2007-09-03 09:29:00,234.06,234.07,234.02,234.03,157200000.0
2007-09-03 09:30:00,234.04,234.06,233.99,234.01,378300000.0
2007-09-03 09:31:00,234.01,234.01,233.94,233.94,480700000.0
2007-09-03 09:32:00,233.94,233.94,233.89,233.92,413100000.0
2007-09-03 09:33:00,233.92,233.92,233.9,233.9,193099998.0
2007-09-03 09:34:00,233.905,233.94,233.89,233.93,812800003.0
2007-09-03 09:35:00,233.93,233.95,233.88,233.93,866200002.0
2007-09-03 09:36:00,233.95,234.03,233.92,234.02,686800000.0
2007-09-03 09:37:00,234.02,234.07,234.015,234.03,546900000.0
2007-09-03 09:38:00,234.04,234.06,234.02,234.04,444000000.0
2007-09-03 09:39:00,234.04,234.13,234.04,234.11,626400000.0
2007-09-03 09:40:00,234.11,234.17,234.1,234.12,1220500004.0
2007-09-03 09:41:00,234.12,234.23,234.12,234.23,871400001.0
2007-09-03 09:42:00,234.23,234.25,234.19,234.2,959800000.0
2007-09-03 09:43:00,234.22,234.25,234.16,234.18,800099999.0
2007-09-03 09:44:00,234.19,234.19,234.12,234.15,221799999.0
2007-09-03 09:45:00,234.15,234.16,234.14,234.145,64500000.0
2007-09-03 09:46:00,234.17,234.175,234.12,234.13,285800000.0
2007-09-03 09:47:00,234.14,234.2,234.11,234.19,499700002.0
2007-09-03 09:48:00,234.2,234.22,234.19,234.21,387399997.0
2007-09-03 09:49:00,234.21,234.22,234.205,234.205,213700000.0
2007-09-03 09:50:00,234.205,234.205,234.18,234.195,129700000.0
2007-09-03 09:51:00,234.195,234.2,234.17,234.19,512599998.0
2007-09-03 09:52:00,234.2,234.22,234.18,234.2,274700001.0
2007-09-03 09:53:00,234.2,234.22,234.19,234.22,105800000.0
2007-09-03 09:54:00,234.22,234.28,234.22,234.28,69000000.0
2007-09-03 09:55:00,234.28,234.33,234.25,234.285,870799999.0
2007-09-03 09:56:00,234.285,234.3,234.245,234.29,417800001.0
2007-09-03 09:57:00,234.29,234.31,234.23,234.29,938299992.0
2007-09-03 09:58:00,234.29,234.33,234.28,234.31,522900000.0
2007-09-03 09:59:00,234.31,234.33,234.28,234.3,835499999.0
2007-09-03 10:00:00,234.285,234.29,234.21,234.22,894099993.0
2007-09-03 10:01:00,234.22,234.22,234.16,234.205,509100000.0
2007-09-03 10:02:00,234.205,234.205,234.16,234.16,105000002.0
2007-09-03 10:03:00,234.16,234.2,234.14,234.18,789200000.0
2007-09-03 10:04:00,234.18,234.21,234.18,234.21,295300000.0
2007-09-03 10:05:00,234.2,234.32,234.2,234.3,886800001.0
2007-09-03 10:06:00,234.3,234.3,234.25,234.27,388400000.0
2007-09-03 10:07:00,234.27,234.27,234.23,234.24,427700000.0
2007-09-03 10:08:00,234.24,234.26,234.23,234.23,49000000.0
2007-09-03 10:09:00,234.24,234.26,234.23,234.24,393500000.0
2007-09-03 10:10:00,234.25,234.25,234.24,234.24,103100000.0
2007-09-03 10:11:00,234.24,234.26,234.235,234.26,83000000.0
2007-09-03 10:12:00,234.26,234.28,234.21,234.24,794700002.0
2007-09-03 10:13:00,234.24,234.26,234.2,234.22,1096300000.0
2007-09-03 10:14:00,234.22,234.27,234.21,234.25,436299999.0
2007-09-03 10:15:00,234.25,234.26,234.21,234.22,253000000.0
2007-09-03 10:16:00,234.21,234.24,234.2,234.22,286800001.0
2007-09-03 10:17:00,234.22,234.25,234.22,234.23,371100000.0
2007-09-03 10:18:00,234.23,234.23,234.2,234.22,184400000.0
2007-09-03 10:19:00,234.22,234.24,234.21,234.24,349300000.0
2007-09-03 10:20:00,234.24,234.24,234.21,234.24,383800002.0
2007-09-03 10:21:00,234.25,234.25,234.18,234.205,380599999.0
2007-09-03 10:22:00,234.205,234.205,234.18,234.19,432100002.0
2007-09-03 10:23:00,234.19,234.22,234.17,234.17,360499999.0
2007-09-03 10:24:00,234.18,234.18,234.16,234.18,126900000.0
2007-09-03 10:25:00,234.17,234.19,234.16,234.18,416500001.0
2007-09-03 10:26:00,234.18,234.2,234.165,234.175,393500004.0
2007-09-03 10:27:00,234.18,234.18,234.14,234.15,181800000.0
2007-09-03 10:28:00,234.14,234.17,234.12,234.17,315100000.0
2007-09-03 10:29:00,234.16,234.18,234.15,234.15,71500000.0
2007-09-03 10:30:00,234.17,234.22,234.16,234.2,926800001.0
2007-09-03 10:31:00,234.2,234.21,234.18,234.185,223800000.0
2007-09-03 10:32:00,234.185,234.2,234.17,234.17,215500000.0
2007-09-03 10:33:00,234.17,234.21,234.165,234.19,472400001.0
2007-09-03 10:34:00,234.18,234.2,234.175,234.185,523900002.0
2007-09-03 10:35:00,234.185,234.2,234.15,234.2,266200002.0
2007-09-03 10:36:00,234.19,234.19,234.16,234.19,581400001.0
2007-09-03 10:37:00,234.19,234.2,234.16,234.2,551700000.0
2007-09-03 10:38:00,234.2,234.2,234.14,234.14,954900000.0
2007-09-03 10:39:00,234.14,234.18,234.14,234.16,474500000.0
2007-09-03 10:40:00,234.14,234.17,234.12,234.12,294499999.0
2007-09-03 10:41:00,234.12,234.14,234.09,234.12,308100000.0
2007-09-03 10:42:00,234.12,234.12,234.11,234.11,165400000.0
2007-09-03 10:43:00,234.11,234.15,234.11,234.14,162000000.0
2007-09-03 10:44:00,234.14,234.17,234.13,234.17,388799999.0
2007-09-03 10:45:00,234.17,234.19,234.13,234.17,502800000.0
2007-09-03 10:46:00,234.13,234.14,234.08,234.09,458800001.0
2007-09-03 10:47:00,234.09,234.1,234.03,234.04,616200000.0
2007-09-03 10:48:00,234.04,234.09,234.04,234.08,824600002.0
2007-09-03 10:49:00,234.08,234.16,234.08,234.15,814599998.0
2007-09-03 10:50:00,234.15,234.15,234.13,234.13,314700000.0
2007-09-03 10:51:00,234.13,234.14,234.12,234.14,809600000.0
2007-09-03 10:52:00,234.13,234.14,234.08,234.11,503299996.0
2007-09-03 10:53:00,234.11,234.12,234.09,234.12,866199999.0
2007-09-03 10:54:00,234.12,234.14,234.09,234.1,522299994.0
2007-09-03 10:55:00,234.1,234.14,234.08,234.12,238300000.0
2007-09-03 10:56:00,234.12,234.12,234.1,234.11,316600000.0
2007-09-03 10:57:00,234.11,234.12,234.08,234.085,394099997.0
2007-09-03 10:58:00,234.09,234.14,234.09,234.1,270299999.0
2007-09-03 10:59:00,234.1,234.12,234.09,234.09,229000000.0
2007-09-03 11:00:00,234.09,234.12,234.07,234.08,203000000.0
2007-09-03 11:01:00,234.07,234.1,234.06,234.06,195600000.0
2007-09-03 11:02:00,234.07,234.09,234.07,234.09,204200000.0
2007-09-03 11:03:00,234.09,234.11,234.06,234.11,220600000.0
2007-09-03 11:04:00,234.11,234.15,234.11,234.15,251900000.0
2007-09-03 11:05:00,234.15,234.17,234.13,234.135,121300000.0
2007-09-03 11:06:00,234.135,234.16,234.135,234.16,127700000.0
2007-09-03 11:07:00,234.17,234.22,234.17,234.19,284200000.0
2007-09-03 11:08:00,234.19,234.19,234.18,234.19,170400000.0
2007-09-03 11:09:00,234.19,234.19,234.16,234.16,219700001.0
2007-09-03 11:10:00,234.16,234.21,234.16,234.21,603899998.0
2007-09-03 11:11:00,234.19,234.23,234.19,234.21,93800000.0
2007-09-03 11:12:00,234.21,234.23,234.21,234.22,55800000.0
2007-09-03 11:13:00,234.23,234.26,234.23,234.255,86400000.0
2007-09-03 11:14:00,234.25,234.25,234.22,234.22,107100000.0
2007-09-03 11:15:00,234.23,234.27,234.22,234.23,205000000.0
2007-09-03 11:16:00,234.21,234.23,234.18,234.21,531100000.0
2007-09-03 11:17:00,234.21,234.27,234.21,234.235,424700001.0
2007-09-03 11:18:00,234.23,234.235,234.18,234.18,304200000.0
2007-09-03 11:19:00,234.18,234.18,234.16,234.17,145400000.0
2007-09-03 11:20:00,234.17,234.22,234.17,234.22,210700000.0
2007-09-03 11:21:00,234.22,234.24,234.195,234.2,127000000.0
2007-09-03 11:22:00,234.21,234.22,234.21,234.21,105800000.0
2007-09-03 11:23:00,234.21,234.23,234.2,234.2,238300000.0
2007-09-03 11:24:00,234.2,234.2,234.15,234.17,396700000.0
2007-09-03 11:25:00,234.17,234.18,234.15,234.16,164100000.0
2007-09-03 11:26:00,234.16,234.16,234.13,234.13,257000000.0
2007-09-03 11:27:00,234.14,234.16,234.14,234.15,37000000.0
2007-09-03 11:28:00,234.14,234.17,234.13,234.17,242500000.0
2007-09-03 11:29:00,234.17,234.19,234.15,234.16,298099999.0
2007-09-03 11:30:00,234.16,234.16,234.13,234.16,163199999.0
2007-09-03 11:31:00,234.16,234.17,234.115,234.13,554900001.0
2007-09-03 11:32:00,234.14,234.14,234.12,234.13,204500000.0
2007-09-03 11:33:00,234.12,234.13,234.075,234.09,119400000.0
2007-09-03 11:34:00,234.09,234.14,234.09,234.13,291900000.0
2007-09-03 11:35:00,234.125,234.17,234.1,234.16,290700001.0
2007-09-03 11:36:00,234.16,234.18,234.16,234.16,331500000.0
2007-09-03 11:37:00,234.16,234.16,234.15,234.15,123600000.0
2007-09-03 11:38:00,234.15,234.15,234.13,234.13,160300000.0
2007-09-03 11:39:00,234.13,234.13,234.12,234.12,137400000.0
2007-09-03 11:40:00,234.11,234.13,234.09,234.13,277900000.0
2007-09-03 11:41:00,234.12,234.12,234.09,234.1,183700000.0
2007-09-03 11:42:00,234.1,234.11,234.1,234.1,102500000.0
2007-09-03 11:43:00,234.1,234.13,234.1,234.12,273600000.0
2007-09-03 11:44:00,234.12,234.12,234.1,234.105,86000001.0
2007-09-03 11:45:00,234.105,234.11,234.07,234.09,327400002.0
2007-09-03 11:46:00,234.09,234.11,234.03,234.07,378299999.0
2007-09-03 11:47:00,234.07,234.07,234.03,234.06,1046800004.0
2007-09-03 11:48:00,234.05,234.07,234.02,234.05,854500000.0
2007-09-03 11:49:00,234.05,234.13,234.03,234.13,1258700001.0
2007-09-03 11:50:00,234.13,234.16,234.09,234.09,1151700000.0
2007-09-03 11:51:00,234.09,234.18,234.08,234.13,753199998.0
2007-09-03 11:52:00,234.12,234.12,233.98,233.98,833600000.0
2007-09-03 11:53:00,234.0,234.05,233.95,234.04,961900002.0
2007-09-03 11:54:00,234.05,234.17,234.05,234.12,963300000.0
2007-09-03 11:55:00,234.12,234.12,234.06,234.06,597299999.0
2007-09-03 11:56:00,234.06,234.06,234.02,234.04,234400000.0
2007-09-03 11:57:00,234.04,234.04,233.99,234.0,452700000.0
2007-09-03 11:58:00,234.01,234.06,233.995,234.05,419799999.0
2007-09-03 11:59:00,234.05,234.07,234.03,234.05,260100000.0
2007-09-03 12:00:00,234.04,234.08,234.04,234.045,389699997.0
2007-09-03 12:01:00,234.04,234.07,234.04,234.05,263200000.0
2007-09-03 12:02:00,234.05,234.05,234.03,234.03,160800000.0
2007-09-03 12:03:00,234.04,234.06,234.03,234.03,231300000.0
2007-09-03 12:04:00,234.03,234.04,234.02,234.03,198400000.0
2007-09-03 12:05:00,234.03,234.06,234.02,234.06,349500000.0
2007-09-03 12:06:00,234.06,234.06,234.06,234.06,29400000.0
2007-09-03 12:07:00,234.06,234.06,234.01,234.03,392800000.0
2007-09-03 12:08:00,234.03,234.05,234.02,234.04,118700000.0
2007-09-03 12:09:00,234.04,234.05,234.03,234.05,210700000.0
2007-09-03 12:10:00,234.05,234.08,234.05,234.06,233600000.0
2007-09-03 12:11:00,234.07,234.08,234.06,234.07,181700000.0
2007-09-03 12:12:00,234.07,234.1,234.07,234.1,57100000.0
2007-09-03 12:13:00,234.1,234.16,234.1,234.15,409800000.0
2007-09-03 12:14:00,234.15,234.15,234.09,234.12,143700000.0
2007-09-03 12:15:00,234.11,234.14,234.11,234.11,279000000.0
2007-09-03 12:16:00,234.11,234.13,234.1,234.1,459899999.0
2007-09-03 12:17:00,234.1,234.11,234.1,234.11,45800000.0
2007-09-03 12:18:00,234.11,234.12,234.1,234.11,240900000.0
2007-09-03 12:19:00,234.1,234.13,234.09,234.11,196300000.0
2007-09-03 12:20:00,234.11,234.15,234.11,234.14,130500000.0
2007-09-03 12:21:00,234.14,234.15,234.12,234.13,106900000.0
2007-09-03 12:22:00,234.14,234.16,234.14,234.14,174400000.0
2007-09-03 12:23:00,234.14,234.17,234.14,234.17,280700000.0
2007-09-03 12:24:00,234.17,234.25,234.17,234.23,449500000.0
2007-09-03 12:25:00,234.22,234.23,234.21,234.21,345000000.0
2007-09-03 12:26:00,234.21,234.26,234.2,234.2,428199998.0
2007-09-03 12:27:00,234.22,234.23,234.205,234.205,264799999.0
2007-09-03 12:28:00,234.21,234.22,234.2,234.2,81400000.0
2007-09-03 12:29:00,234.178,234.209,234.161,234.166,1160800004.0
2007-09-03 12:30:00,234.21,234.23,234.19,234.2,278900000.0
2007-09-03 12:31:00,234.19,234.22,234.16,234.2,478599999.0
2007-09-03 12:32:00,234.2,234.2,234.18,234.19,164100000.0
2007-09-03 12:33:00,234.19,234.2,234.17,234.17,258200000.0
2007-09-03 12:34:00,234.16,234.16,234.12,234.14,520100003.0
2007-09-03 12:35:00,234.15,234.17,234.14,234.16,268799999.0
2007-09-03 12:36:00,234.16,234.16,234.16,234.16,81100000.0
2007-09-03 12:37:00,234.16,234.16,234.14,234.16,77000000.0
2007-09-03 12:38:00,234.16,234.16,234.13,234.13,116500000.0
2007-09-03 12:39:00,234.13,234.13,234.12,234.13,45500000.0
2007-09-03 12:40:00,234.14,234.14,234.14,234.14,16500000.0
2007-09-03 12:41:00,234.107,234.121,234.085,234.121,778699998.0
2007-09-03 12:42:00,234.14,234.15,234.13,234.13,159400000.0
2007-09-03 12:43:00,234.13,234.15,234.13,234.15,81100000.0
2007-09-03 12:44:00,234.15,234.19,234.15,234.19,114100000.0
2007-09-03 12:45:00,234.175,234.2,234.17,234.18,196200000.0
2007-09-03 12:46:00,234.17,234.18,234.15,234.155,203700000.0
2007-09-03 12:47:00,234.16,234.18,234.14,234.16,511800000.0
2007-09-03 12:48:00,234.16,234.16,234.14,234.15,100500000.0
2007-09-03 12:49:00,234.15,234.15,234.1,234.1,185800000.0
2007-09-03 12:50:00,234.1,234.12,234.1,234.12,34600000.0
2007-09-03 12:51:00,234.12,234.14,234.09,234.1,441100002.0
2007-09-03 12:52:00,234.11,234.14,234.11,234.13,55700000.0
2007-09-03 12:53:00,234.13,234.13,234.1,234.11,168100000.0
2007-09-03 12:54:00,234.11,234.11,234.11,234.11,39500000.0
2007-09-03 12:55:00,234.11,234.11,234.08,234.08,139800000.0
2007-09-03 12:56:00,234.09,234.09,234.08,234.08,29100000.0
2007-09-03 12:57:00,234.08,234.09,234.07,234.09,53300000.0
2007-09-03 12:58:00,234.08,234.08,234.05,234.06,221500000.0
2007-09-03 12:59:00,234.06,234.08,233.95,233.95,671700000.0
2007-09-03 13:00:00,233.98,233.98,233.865,233.87,998700001.0
2007-09-03 13:01:00,233.87,233.95,233.85,233.89,1168700001.0
2007-09-03 13:02:00,233.89,233.89,233.75,233.75,908800001.0
2007-09-03 13:03:00,233.77,233.78,233.53,233.62,1139399998.0
2007-09-03 13:04:00,233.62,233.675,233.58,233.665,1163850002.0
2007-09-03 13:05:00,233.665,233.7,233.58,233.64,1101650000.0
2007-09-03 13:06:00,233.64,233.66,233.53,233.56,1068899999.0
2007-09-03 13:07:00,233.56,233.56,233.52,233.56,605600000.0
2007-09-03 13:08:00,233.56,233.64,233.56,233.62,740399999.0
2007-09-03 13:09:00,233.61,233.68,233.61,233.67,459199999.0
2007-09-03 13:10:00,233.67,233.68,233.67,233.68,203400000.0
2007-09-03 13:11:00,233.68,233.78,233.665,233.78,617800002.0
2007-09-03 13:12:00,233.78,233.84,233.78,233.82,406500000.0
2007-09-03 13:13:00,233.82,233.84,233.75,233.77,527900000.0
2007-09-03 13:14:00,233.76,233.8,233.73,233.8,238700000.0
2007-09-03 13:15:00,233.8,233.8,233.73,233.73,766000002.0
2007-09-03 13:16:00,233.73,233.76,233.66,233.67,469900005.0
2007-09-03 13:17:00,233.69,233.75,233.66,233.71,406900001.0
2007-09-03 13:18:00,233.7,233.71,233.69,233.69,95700000.0
2007-09-03 13:19:00,233.69,233.74,233.67,233.69,367500000.0
2007-09-03 13:20:00,233.69,233.71,233.66,233.66,259500000.0
2007-09-03 13:21:00,233.66,233.69,233.64,233.67,581200001.0
2007-09-03 13:22:00,233.67,233.73,233.67,233.73,188800000.0
2007-09-03 13:23:00,233.73,233.74,233.73,233.74,151600000.0
2007-09-03 13:24:00,233.74,233.74,233.7,233.72,338300004.0
2007-09-03 13:25:00,233.73,233.76,233.69,233.71,688199998.0
2007-09-03 13:26:00,233.71,233.73,233.68,233.68,433199999.0
2007-09-03 13:27:00,233.67,233.68,233.64,233.64,188800000.0
2007-09-03 13:28:00,233.64,233.69,233.63,233.69,274800001.0
2007-09-03 13:29:00,233.69,233.69,233.66,233.68,642799994.0
2007-09-03 13:30:00,233.69,233.69,233.63,233.65,570399996.0
2007-09-03 13:31:00,233.65,233.65,233.63,233.63,122300000.0
2007-09-03 13:32:00,233.63,233.64,233.63,233.64,124000000.0
2007-09-03 13:33:00,233.64,233.65,233.64,233.65,64000000.0
2007-09-03 13:34:00,233.65,233.65,233.63,233.64,136199998.0
2007-09-03 13:35:00,233.64,233.66,233.63,233.64,178100000.0
2007-09-03 13:36:00,233.64,233.68,233.64,233.67,214200000.0
2007-09-03 13:37:00,233.67,233.67,233.66,233.67,89000000.0
2007-09-03 13:38:00,233.68,233.74,233.68,233.74,144500000.0
2007-09-03 13:39:00,233.74,233.79,233.72,233.79,178100000.0
2007-09-03 13:40:00,233.79,233.81,233.78,233.81,136800000.0
2007-09-03 13:41:00,233.81,233.81,233.76,233.76,384300001.0
2007-09-03 13:42:00,233.77,233.79,233.75,233.77,603500001.0
2007-09-03 13:43:00,233.77,233.8,233.755,233.77,203100000.0
2007-09-03 13:44:00,233.77,233.81,233.76,233.8,327800001.0
2007-09-03 13:45:00,233.8,233.8,233.74,233.75,288800000.0
2007-09-03 13:46:00,233.75,233.81,233.75,233.81,473100000.0
2007-09-03 13:47:00,233.81,233.81,233.76,233.77,327500000.0
2007-09-03 13:48:00,233.77,233.77,233.74,233.75,113600000.0
2007-09-03 13:49:00,233.75,233.75,233.7,233.73,342100003.0
2007-09-03 13:50:00,233.75,233.75,233.69,233.71,95000000.0
2007-09-03 13:51:00,233.7,233.71,233.67,233.7,436500000.0
2007-09-03 13:52:00,233.7,233.73,233.7,233.73,194500000.0
2007-09-03 13:53:00,233.72,233.73,233.7,233.73,139100001.0
2007-09-03 13:54:00,233.73,233.74,233.72,233.72,222500000.0
2007-09-03 13:55:00,233.72,233.75,233.72,233.72,353200000.0
2007-09-03 13:56:00,233.72,233.72,233.69,233.72,293600000.0
2007-09-03 13:57:00,233.72,233.74,233.72,233.74,116400000.0
2007-09-03 13:58:00,233.74,233.75,233.72,233.74,79500000.0
2007-09-03 13:59:00,233.73,233.73,233.69,233.71,354200000.0
2007-09-03 14:00:00,233.72,233.72,233.68,233.69,129900001.0
2007-09-03 14:01:00,233.68,233.7,233.66,233.67,336499999.0
2007-09-03 14:02:00,233.67,233.7,233.62,233.68,463600000.0
2007-09-03 14:03:00,233.69,233.74,233.69,233.725,234100000.0
2007-09-03 14:04:00,233.74,233.74,233.71,233.74,190200001.0
2007-09-03 14:05:00,233.75,233.76,233.72,233.72,442500001.0
2007-09-03 14:06:00,233.72,233.74,233.71,233.72,275000000.0
2007-09-03 14:07:00,233.73,233.74,233.71,233.72,296500002.0
2007-09-03 14:08:00,233.72,233.74,233.67,233.67,421500000.0
2007-09-03 14:09:00,233.68,233.71,233.67,233.69,361600000.0
2007-09-03 14:10:00,233.7,233.7,233.65,233.68,328300000.0
2007-09-03 14:11:00,233.69,233.75,233.68,233.75,328100003.0
2007-09-03 14:12:00,233.75,233.78,233.7,233.72,687400001.0
2007-09-03 14:13:00,233.73,233.73,233.67,233.69,250900000.0
2007-09-03 14:14:00,233.69,233.69,233.57,233.58,501200000.0
2007-09-03 14:15:00,233.59,233.65,233.58,233.62,569100000.0
2007-09-03 14:16:00,233.62,233.62,233.57,233.6,228700000.0
2007-09-03 14:17:00,233.6,233.6,233.58,233.6,227499999.0
2007-09-03 14:18:00,233.6,233.6,233.57,233.57,92900001.0
2007-09-03 14:19:00,233.58,233.605,233.56,233.58,279300000.0
2007-09-03 14:20:00,233.59,233.62,233.58,233.62,158200000.0
2007-09-03 14:21:00,233.64,233.67,233.62,233.63,449000001.0
2007-09-03 14:22:00,233.63,233.65,233.63,233.63,214400000.0
2007-09-03 14:23:00,233.63,233.65,233.6,233.65,464300002.0
2007-09-03 14:24:00,233.65,233.65,233.59,233.61,133399999.0
2007-09-03 14:25:00,233.6,233.63,233.59,233.61,438199996.0
2007-09-03 14:26:00,233.61,233.61,233.58,233.59,151100000.0
2007-09-03 14:27:00,233.59,233.62,233.59,233.62,217600000.0
2007-09-03 14:28:00,233.62,233.64,233.6,233.62,645100000.0
2007-09-03 14:29:00,233.64,233.64,233.59,233.61,1067500001.0
2007-09-03 14:30:00,233.61,233.61,233.55,233.56,323800000.0
2007-09-03 14:31:00,233.56,233.6,233.54,233.54,608800000.0
2007-09-03 14:32:00,233.54,233.56,233.54,233.55,258800000.0
2007-09-03 14:33:00,233.55,233.55,233.52,233.53,126800000.0
2007-09-03 14:34:00,233.53,233.55,233.52,233.55,149300000.0
2007-09-03 14:35:00,233.55,233.58,233.52,233.58,363000000.0
2007-09-03 14:36:00,233.56,233.6,233.55,233.55,568200000.0
2007-09-03 14:37:00,233.56,233.59,233.54,233.55,241500000.0
2007-09-03 14:38:00,233.54,233.57,233.47,233.47,504099999.0
2007-09-03 14:39:00,233.47,233.53,233.47,233.49,297000000.0
2007-09-03 14:40:00,233.49,233.53,233.47,233.5,693100004.0
2007-09-03 14:41:00,233.5,233.51,233.4,233.47,994500002.0
2007-09-03 14:42:00,233.49,233.49,233.435,233.47,527000000.0
2007-09-03 14:43:00,233.48,233.52,233.47,233.52,223300000.0
2007-09-03 14:44:00,233.52,233.56,233.51,233.55,376800000.0
2007-09-03 14:45:00,233.55,233.6,233.52,233.55,624200000.0
2007-09-03 14:46:00,233.55,233.57,233.53,233.53,615900002.0
2007-09-03 14:47:00,233.53,233.53,233.49,233.5,159299999.0
2007-09-03 14:48:00,233.5,233.53,233.48,233.5,304600000.0
2007-09-03 14:49:00,233.51,233.52,233.48,233.5,285800000.0
2007-09-03 14:50:00,233.51,233.51,233.5,233.5,23900000.0
2007-09-03 14:51:00,233.5,233.51,233.46,233.46,385700000.0
2007-09-03 14:52:00,233.46,233.47,233.38,233.38,303999998.0
2007-09-03 14:53:00,233.39,233.43,233.39,233.43,39600000.0
2007-09-03 14:54:00,233.43,233.43,233.4,233.4,266400001.0
2007-09-03 14:55:00,233.4,233.43,233.4,233.43,276200000.0
2007-09-03 14:56:00,233.43,233.46,233.4,233.43,498100001.0
2007-09-03 14:57:00,233.43,233.47,233.43,233.45,1007600009.0
2007-09-03 14:58:00,233.46,233.46,233.45,233.46,8400000.0
2007-09-03 14:59:00,233.46,233.48,233.46,233.48,66200000.0
2007-09-03 15:00:00,233.48,233.48,233.46,233.46,155600000.0
2007-09-03 15:01:00,233.46,233.49,233.46,233.48,16200000.0
2007-09-03 15:02:00,233.48,233.48,233.44,233.45,163000000.0
2007-09-03 15:03:00,233.45,233.53,233.44,233.48,1235300002.0
2007-09-03 15:04:00,233.48,233.53,233.48,233.49,286200000.0
2007-09-03 15:05:00,233.49,233.52,233.48,233.49,298199999.0
2007-09-03 15:06:00,233.5,233.52,233.5,233.52,119200000.0
2007-09-03 15:07:00,233.52,233.57,233.52,233.55,204600000.0
2007-09-03 15:08:00,233.56,233.61,233.56,233.57,617699995.0
2007-09-03 15:09:00,233.57,233.57,233.54,233.55,460499997.0
2007-09-03 15:10:00,233.55,233.62,233.54,233.62,554300002.0
2007-09-03 15:11:00,233.62,233.64,233.61,233.61,151900000.0
2007-09-03 15:12:00,233.61,233.61,233.58,233.6,325800000.0
2007-09-03 15:13:00,233.6,233.65,233.6,233.63,129600000.0
2007-09-03 15:14:00,233.63,233.7,233.63,233.7,488900000.0
2007-09-03 15:15:00,233.71,233.74,233.69,233.69,767199997.0
2007-09-03 15:16:00,233.69,233.7,233.645,233.65,442500000.0
2007-09-03 15:17:00,233.65,233.675,233.65,233.66,275100001.0
2007-09-03 15:18:00,233.66,233.68,233.65,233.66,147000000.0
2007-09-03 15:19:00,233.66,233.69,233.62,233.68,681999998.0
2007-09-03 15:20:00,233.69,233.71,233.66,233.68,423600000.0
2007-09-03 15:21:00,233.7,233.7,233.66,233.66,302800000.0
2007-09-03 15:22:00,233.66,233.66,233.64,233.64,190200000.0
2007-09-03 15:23:00,233.64,233.66,233.64,233.65,73400000.0
2007-09-03 15:24:00,233.64,233.66,233.6,233.6,261300000.0
2007-09-03 15:25:00,233.6,233.62,233.58,233.58,163600000.0
2007-09-03 15:26:00,233.58,233.61,233.57,233.61,301799999.0
2007-09-03 15:27:00,233.61,233.625,233.6,233.62,156599997.0
2007-09-03 15:28:00,233.62,233.63,233.605,233.61,46700000.0
2007-09-03 15:29:00,233.62,233.62,233.61,233.61,154300000.0
2007-09-03 15:30:00,233.62,233.62,233.61,233.61,75300000.0
2007-09-03 15:31:00,233.63,233.63,233.63,233.63,400000.0
2007-09-03 15:32:00,233.63,233.71,233.63,233.7,675000000.0
2007-09-03 15:33:00,233.7,233.76,233.7,233.74,1251199999.0
2007-09-03 15:34:00,233.74,233.74,233.69,233.74,434200002.0
2007-09-03 15:35:00,233.74,233.77,233.72,233.725,522799997.0
2007-09-03 15:36:00,233.73,233.73,233.71,233.72,59500000.0
2007-09-03 15:37:00,233.72,233.73,233.71,233.72,421000000.0
2007-09-03 15:38:00,233.71,233.77,233.71,233.72,415900000.0
2007-09-03 15:39:00,233.715,233.73,233.71,233.71,158200000.0
2007-09-03 15:40:00,233.71,233.73,233.71,233.71,381800000.0
2007-09-03 15:41:00,233.7,233.715,233.69,233.7,199300000.0
2007-09-03 15:42:00,233.695,233.71,233.67,233.69,383300000.0
2007-09-03 15:43:00,233.69,233.7,233.68,233.68,77500000.0
2007-09-03 15:44:00,233.68,233.69,233.65,233.67,223000000.0
2007-09-03 15:45:00,233.67,233.67,233.65,233.66,87900000.0
2007-09-03 15:46:00,233.65,233.67,233.62,233.66,370899998.0
2007-09-03 15:47:00,233.66,233.67,233.645,233.655,61900000.0
2007-09-03 15:48:00,233.655,233.675,233.655,233.675,57500000.0
2007-09-03 15:49:00,233.68,233.68,233.68,233.68,3600000.0
2007-09-03 15:50:00,233.68,233.71,233.68,233.7,172000000.0
2007-09-03 15:51:00,233.695,233.71,233.695,233.7,74499999.0
2007-09-03 15:52:00,233.7,233.71,233.7,233.71,216900000.0
2007-09-03 15:53:00,233.71,233.72,233.69,233.7,196700000.0
2007-09-03 15:54:00,233.7,233.75,233.7,233.73,365100000.0
2007-09-03 15:55:00,233.73,233.75,233.72,233.74,470700000.0
2007-09-03 15:56:00,233.74,233.77,233.74,233.75,438599999.0
2007-09-03 15:57:00,233.75,233.76,233.74,233.76,103900000.0
2007-09-03 15:58:00,233.76,233.83,233.75,233.82,397000006.0
2007-09-03 15:59:00,233.82,233.86,233.77,233.77,954400006.0
2007-09-03 16:00:00,233.77,233.78,233.75,233.75,314100002.0
2007-09-03 16:01:00,233.75,233.78,233.74,233.75,227700000.0
2007-09-03 16:02:00,233.75,233.78,233.74,233.75,514000002.0
2007-09-03 16:03:00,233.76,233.79,233.74,233.78,483000001.0
2007-09-03 16:04:00,233.78,233.79,233.77,233.78,105900000.0
2007-09-03 16:05:00,233.78,233.78,233.73,233.75,312300000.0
2007-09-03 16:06:00,233.76,233.78,233.73,233.74,746500000.0
2007-09-03 16:07:00,233.74,233.74,233.73,233.74,165500000.0
2007-09-03 16:08:00,233.74,233.8,233.72,233.8,497400000.0
2007-09-03 16:09:00,233.8,233.81,233.78,233.79,331400000.0
2007-09-03 16:10:00,233.79,233.8,233.755,233.77,651799996.0
2007-09-03 16:11:00,233.77,233.82,233.77,233.82,385699999.0
2007-09-03 16:12:00,233.82,233.855,233.82,233.855,415600000.0
2007-09-03 16:13:00,233.855,233.99,233.855,233.94,1115900002.0
2007-09-03 16:14:00,233.94,233.99,233.92,233.96,709099999.0
2007-09-03 16:15:00,233.96,233.97,233.895,233.95,1133700002.0
2007-09-03 16:16:00,233.935,233.95,233.91,233.91,306400001.0
2007-09-03 16:17:00,233.905,233.92,233.88,233.9,165100001.0
2007-09-03 16:18:00,233.91,233.91,233.87,233.88,401799999.0
2007-09-03 16:19:00,233.88,233.9,233.86,233.89,303100001.0
2007-09-03 16:20:00,233.89,233.92,233.86,233.89,592100000.0
2007-09-03 16:21:00,233.88,233.96,233.87,233.94,472600000.0
2007-09-03 16:22:00,233.945,233.98,233.94,233.95,212600000.0
2007-09-03 16:23:00,233.95,233.95,233.91,233.91,241100000.0
2007-09-03 16:24:00,233.91,233.91,233.87,233.88,234400000.0
2007-09-03 16:25:00,233.88,233.92,233.87,233.88,468899999.0
2007-09-03 16:26:00,233.91,233.92,233.89,233.9,249400000.0
2007-09-03 16:27:00,233.9,233.92,233.89,233.91,182300000.0
2007-09-03 16:28:00,233.91,233.93,233.89,233.91,364500003.0
2007-09-03 16:29:00,233.91,233.91,233.855,233.86,433400000.0
2007-09-03 16:30:00,233.86,233.86,233.84,233.84,122600000.0
2007-09-03 16:31:00,233.84,233.84,233.815,233.82,121100000.0
2007-09-03 16:32:00,233.82,233.83,233.75,233.75,378399999.0
2007-09-03 16:33:00,233.74,233.79,233.72,233.79,760900001.0
2007-09-03 16:34:00,233.79,233.79,233.75,233.77,153800000.0
2007-09-03 16:35:00,233.77,233.81,233.77,233.79,289200002.0
2007-09-03 16:36:00,233.78,233.81,233.78,233.81,345500000.0
2007-09-03 16:37:00,233.8,233.81,233.76,233.78,106100000.0
2007-09-03 16:38:00,233.78,233.78,233.75,233.78,138300000.0
2007-09-03 16:39:00,233.78,233.81,233.78,233.8,81600000.0
2007-09-03 16:40:00,233.8,233.85,233.8,233.83,66800000.0
2007-09-03 16:41:00,233.83,233.84,233.81,233.82,263200000.0
2007-09-03 16:42:00,233.82,233.82,233.78,233.8,157600000.0
2007-09-03 16:43:00,233.8,233.83,233.78,233.82,401800000.0
2007-09-03 16:44:00,233.83,233.83,233.8,233.8,78200000.0
2007-09-03 16:45:00,233.8,233.81,233.755,233.755,171600000.0
2007-09-03 16:46:00,233.755,233.79,233.75,233.76,193800000.0
2007-09-03 16:47:00,233.76,233.76,233.68,233.69,611500001.0
2007-09-03 16:48:00,233.69,233.73,233.68,233.71,397400002.0
2007-09-03 16:49:00,233.72,233.72,233.64,233.64,370500000.0
2007-09-03 16:50:00,233.65,233.65,233.61,233.61,297299998.0
2007-09-03 16:51:00,233.6,233.63,233.56,233.6,1059599997.0
2007-09-03 16:52:00,233.61,233.65,233.59,233.61,807900000.0
2007-09-03 16:53:00,233.61,233.67,233.6,233.67,312600000.0
2007-09-03 16:54:00,233.68,233.69,233.65,233.69,405300000.0
2007-09-03 16:55:00,233.685,233.75,233.65,233.725,421500000.0
2007-09-03 16:56:00,233.72,233.75,233.63,233.65,840200000.0
2007-09-03 16:57:00,233.66,233.67,233.58,233.61,871799988.0
2007-09-03 16:58:00,233.62,233.62,233.48,233.57,1264699994.0
2007-09-03 16:59:00,233.56,233.85,233.55,233.8,1408900001.0
2007-09-03 17:00:00,233.8,233.83,233.74,233.76,978600000.0
2007-09-03 17:01:00,233.75,233.84,233.74,233.77,912500002.0
2007-09-03 17:02:00,233.77,233.86,233.76,233.83,773600000.0
2007-09-03 17:03:00,233.83,233.86,233.82,233.85,687799998.0
2007-09-03 17:04:00,233.85,233.9,233.73,233.74,1061800001.0
2007-09-03 17:05:00,233.74,233.76,233.71,233.76,396100000.0
2007-09-03 17:06:00,233.76,233.76,233.71,233.725,303599998.0
2007-09-03 17:07:00,233.73,233.79,233.72,233.76,310900000.0
2007-09-03 17:08:00,233.76,233.82,233.76,233.77,245300000.0
2007-09-03 17:09:00,233.77,233.79,233.685,233.7,398800000.0
2007-09-03 17:10:00,233.7,233.72,233.7,233.72,299099999.0
2007-09-03 17:11:00,233.72,233.73,233.7,233.7,246000000.0
2007-09-03 17:12:00,233.71,233.73,233.67,233.67,942200003.0
2007-09-03 17:13:00,233.67,233.77,233.67,233.75,512299997.0
2007-09-03 17:14:00,233.73,233.77,233.71,233.77,238200000.0
2007-09-03 17:15:00,233.77,233.78,233.75,233.76,410700000.0
2007-09-03 17:16:00,233.77,233.82,233.77,233.81,221500000.0
2007-09-03 17:17:00,233.81,233.86,233.78,233.85,655100001.0
2007-09-03 17:18:00,233.85,233.89,233.83,233.89,290900000.0
2007-09-03 17:19:00,233.89,233.89,233.78,233.8,601700001.0
2007-09-03 17:20:00,233.81,233.86,233.8,233.86,156900000.0
2007-09-03 17:21:00,233.86,233.88,233.84,233.85,232300000.0
2007-09-03 17:22:00,233.86,233.87,233.84,233.86,159299999.0
2007-09-03 17:23:00,233.85,233.86,233.81,233.815,97800000.0
2007-09-03 17:24:00,233.815,233.815,233.77,233.79,302099999.0
2007-09-03 17:25:00,233.79,233.84,233.79,233.8,317900000.0
2007-09-03 17:26:00,233.8,233.82,233.79,233.79,398100000.0
2007-09-03 17:27:00,233.79,233.82,233.76,233.76,343000000.0
2007-09-03 17:28:00,233.79,233.81,233.77,233.79,245400000.0
2007-09-03 17:29:00,233.76,233.78,233.69,233.72,453800002.0
2007-09-03 17:30:00,233.72,233.75,233.71,233.73,451000000.0
2007-09-03 17:31:00,233.73,233.77,233.73,233.74,270500000.0
2007-09-03 17:32:00,233.77,233.77,233.75,233.75,101000000.0
2007-09-03 17:33:00,233.74,233.775,233.74,233.77,236600000.0
2007-09-03 17:34:00,233.77,233.77,233.74,233.765,178700000.0
2007-09-03 17:35:00,233.765,233.765,233.71,233.71,184800000.0
2007-09-03 17:36:00,233.71,233.76,233.7,233.76,385100000.0
2007-09-03 17:37:00,233.76,233.775,233.75,233.775,35600000.0
2007-09-03 17:38:00,233.775,233.775,233.75,233.77,80400000.0
2007-09-03 17:39:00,233.77,233.77,233.74,233.74,58600000.0
2007-09-03 17:40:00,233.697,233.721,233.675,233.712,1803400000.0
2007-09-03 17:41:00,233.73,233.73,233.72,233.72,12800000.0
2007-09-03 17:42:00,233.72,233.72,233.62,233.62,102800000.0
2007-09-03 17:43:00,233.62,233.64,233.59,233.64,176600000.0
2007-09-03 17:44:00,233.64,233.65,233.62,233.64,150400000.0
2007-09-03 17:45:00,233.63,233.7,233.63,233.65,397300000.0
2007-09-03 17:46:00,233.65,233.69,233.65,233.69,93200000.0
2007-09-03 17:47:00,233.69,233.78,233.68,233.75,474699999.0
2007-09-03 17:48:00,233.75,233.78,233.715,233.72,124600000.0
2007-09-03 17:49:00,233.72,233.72,233.685,233.685,151600000.0
2007-09-03 17:50:00,233.69,233.72,233.68,233.68,90500000.0
2007-09-03 17:51:00,233.68,233.71,233.68,233.71,60600000.0
2007-09-03 17:52:00,233.71,233.71,233.69,233.69,35600000.0
2007-09-03 17:53:00,233.69,233.7,233.69,233.7,14400000.0
2007-09-03 17:54:00,233.7,233.7,233.69,233.7,16400000.0
2007-09-03 17:55:00,233.7,233.77,233.69,233.74,208000000.0
2007-09-03 17:56:00,233.75,233.76,233.73,233.74,83400000.0
2007-09-03 17:57:00,233.74,233.75,233.7,233.7,92200000.0
2007-09-03 17:58:00,233.71,233.71,233.69,233.69,109100000.0
2007-09-03 17:59:00,233.69,233.78,233.69,233.72,351200000.0
2007-09-03 18:00:00,233.71,233.73,233.69,233.73,190400000.0
2007-09-03 18:01:00,233.73,233.75,233.72,233.74,167300000.0
2007-09-03 18:02:00,233.75,233.75,233.72,233.74,66000000.0
2007-09-03 18:03:00,233.74,233.74,233.73,233.74,116700000.0
2007-09-03 18:04:00,233.75,233.77,233.73,233.77,151400000.0
2007-09-03 18:05:00,233.77,233.795,233.77,233.78,117900000.0
2007-09-03 18:06:00,233.79,233.8,233.79,233.8,191600000.0
2007-09-03 18:07:00,233.79,233.8,233.79,233.79,66800000.0
2007-09-03 18:08:00,233.8,233.835,233.8,233.8,67600000.0
2007-09-03 18:09:00,233.8,233.81,233.75,233.75,269800000.0
2007-09-03 18:10:00,233.76,233.76,233.72,233.73,184900000.0
2007-09-03 18:11:00,233.74,233.76,233.7,233.71,201800000.0
2007-09-03 18:12:00,233.71,233.72,233.68,233.69,71500000.0
2007-09-03 18:13:00,233.69,233.69,233.69,233.69,9100000.0
2007-09-03 18:14:00,233.7,233.72,233.7,233.71,18000000.0
2007-09-03 18:15:00,233.71,233.71,233.65,233.66,46200000.0
2007-09-03 18:16:00,233.66,233.66,233.65,233.65,34600000.0
2007-09-03 18:17:00,233.65,233.68,233.65,233.67,154800000.0
2007-09-03 18:18:00,233.67,233.72,233.67,233.71,91000000.0
2007-09-03 18:19:00,233.71,233.73,233.7,233.71,57800000.0
2007-09-03 18:20:00,233.72,233.74,233.72,233.72,72500000.0
2007-09-03 18:21:00,233.72,233.72,233.72,233.72,1800000.0
2007-09-03 18:22:00,233.73,233.73,233.73,233.73,1800000.0
2007-09-03 18:23:00,233.73,233.74,233.73,233.73,63100000.0
2007-09-03 18:24:00,233.74,233.75,233.72,233.74,89600000.0
2007-09-03 18:25:00,233.74,233.77,233.74,233.75,127600000.0
2007-09-03 18:26:00,233.75,233.81,233.75,233.81,232799997.0
2007-09-03 18:27:00,233.81,233.81,233.8,233.81,56099999.0
2007-09-03 18:28:00,233.81,233.82,233.81,233.82,23100000.0
2007-09-03 18:29:00,233.82,233.84,233.81,233.81,48100000.0
2007-09-03 18:30:00,233.81,233.82,233.81,233.81,20400000.0
2007-09-03 18:31:00,233.82,233.82,233.77,233.77,23200000.0
2007-09-03 18:32:00,233.77,233.79,233.77,233.78,36600000.0
2007-09-03 18:33:00,233.78,233.78,233.75,233.75,125000000.0
2007-09-03 18:34:00,233.75,233.75,233.72,233.74,59400000.0
2007-09-03 18:35:00,233.74,233.78,233.74,233.78,77300000.0
2007-09-03 18:36:00,233.77,233.78,233.77,233.77,14400000.0
2007-09-03 18:37:00,233.76,233.76,233.66,233.66,213900000.0
2007-09-03 18:38:00,233.67,233.69,233.67,233.69,54000000.0
2007-09-03 18:39:00,233.7,233.725,233.7,233.725,42600000.0
2007-09-03 18:40:00,233.725,233.76,233.72,233.72,130300001.0
2007-09-03 18:41:00,233.73,233.73,233.72,233.73,29700000.0
2007-09-03 18:42:00,233.73,233.73,233.67,233.7,42000000.0
2007-09-03 18:43:00,233.69,233.7,233.68,233.68,37800000.0
2007-09-03 18:44:00,233.68,233.69,233.67,233.69,114600000.0
2007-09-03 18:45:00,233.69,233.71,233.68,233.7,39600000.0
2007-09-03 18:46:00,233.71,233.71,233.68,233.69,34200000.0
2007-09-03 18:47:00,233.69,233.71,233.68,233.7,81600000.0
2007-09-03 18:48:00,233.7,233.72,233.7,233.71,54000000.0
2007-09-03 18:49:00,233.71,233.76,233.69,233.74,96800000.0
2007-09-03 18:50:00,233.74,233.76,233.73,233.75,74900000.0
2007-09-03 18:51:00,233.75,233.75,233.75,233.75,5400000.0
2007-09-03 18:52:00,233.75,233.77,233.75,233.77,42300000.0
2007-09-03 18:53:00,233.75,233.76,233.73,233.73,121800000.0
2007-09-03 18:54:00,233.73,233.73,233.68,233.68,83900000.0
2007-09-03 18:55:00,233.69,233.7,233.69,233.7,22200000.0
2007-09-03 18:56:00,233.71,233.74,233.71,233.73,34400000.0
2007-09-03 18:57:00,233.73,233.74,233.73,233.74,7200000.0
2007-09-03 18:58:00,233.74,233.78,233.74,233.78,94800000.0
2007-09-03 18:59:00,233.78,233.8,233.77,233.77,68300000.0
2007-09-03 19:00:00,233.77,233.8,233.77,233.79,41400000.0
2007-09-03 19:01:00,233.78,233.78,233.75,233.76,30900000.0
2007-09-03 19:02:00,233.78,233.78,233.76,233.77,44700000.0
2007-09-03 19:03:00,233.78,233.79,233.78,233.78,16200000.0
2007-09-03 19:04:00,233.78,233.78,233.77,233.78,51000000.0
2007-09-03 19:05:00,233.78,233.79,233.78,233.79,6000000.0
2007-09-03 19:06:00,233.79,233.79,233.74,233.74,46800000.0
2007-09-03 19:07:00,233.74,233.75,233.74,233.75,45000000.0
2007-09-03 19:08:00,233.75,233.76,233.73,233.74,60900000.0
2007-09-03 19:09:00,233.73,233.76,233.73,233.75,18000000.0
2007-09-03 19:10:00,233.75,233.75,233.75,233.75,21900000.0
2007-09-03 19:11:00,233.75,233.77,233.74,233.77,40400000.0
2007-09-03 19:12:00,233.76,233.76,233.75,233.75,51300000.0
2007-09-03 19:13:00,233.76,233.83,233.75,233.82,121800000.0
2007-09-03 19:14:00,233.82,233.82,233.82,233.82,9000000.0
2007-09-03 19:15:00,233.81,233.82,233.81,233.81,24000000.0
2007-09-03 19:16:00,233.8,233.8,233.79,233.8,16200000.0
2007-09-03 19:17:00,233.8,233.82,233.8,233.82,40200000.0
2007-09-03 19:18:00,233.8,233.8,233.8,233.8,5400000.0
2007-09-03 19:19:00,233.8,233.8,233.8,233.8,10800000.0
2007-09-03 19:20:00,233.79,233.8,233.79,233.8,21600000.0
2007-09-03 19:21:00,233.8,233.82,233.8,233.81,46400000.0
2007-09-03 19:22:00,233.81,233.82,233.81,233.82,21600000.0
2007-09-03 19:23:00,233.82,233.82,233.8,233.82,23400000.0
2007-09-03 19:24:00,233.83,233.84,233.82,233.84,47900000.0
2007-09-03 19:25:00,233.84,233.84,233.82,233.82,34800000.0
2007-09-03 19:26:00,233.82,233.83,233.8,233.83,86900000.0
2007-09-03 19:27:00,233.732,233.785,233.732,233.78,381500000.0
2007-09-03 19:28:00,233.82,233.83,233.82,233.82,12000000.0
2007-09-03 19:29:00,233.83,233.83,233.82,233.83,9000000.0
2007-09-03 19:30:00,233.83,233.83,233.83,233.83,4800000.0
2007-09-03 19:31:00,233.792,233.792,233.767,233.79,581400001.0
2007-09-03 19:32:00,233.83,233.83,233.83,233.83,16800000.0
2007-09-03 19:33:00,233.84,233.86,233.84,233.86,29400000.0
2007-09-03 19:34:00,233.86,233.89,233.84,233.89,128100000.0
2007-09-03 19:35:00,233.89,233.89,233.89,233.89,12600000.0
2007-09-03 19:36:00,233.89,233.93,233.89,233.93,85000000.0
2007-09-03 19:37:00,233.92,234.05,233.92,234.03,99000000.0
2007-09-03 19:38:00,234.0,234.03,234.0,234.03,43400000.0
2007-09-03 19:39:00,234.03,234.03,234.01,234.03,66700000.0
2007-09-03 19:40:00,234.03,234.04,234.03,234.04,25600000.0
2007-09-03 19:41:00,234.04,234.04,234.03,234.03,16200000.0
2007-09-03 19:42:00,234.03,234.04,234.03,234.04,10800000.0
2007-09-03 19:43:00,234.05,234.05,234.04,234.05,5400000.0
2007-09-03 19:44:00,234.06,234.06,234.05,234.06,7200000.0
2007-09-03 19:45:00,234.07,234.07,234.04,234.04,12600000.0
2007-09-03 19:46:00,234.05,234.07,234.03,234.05,33600000.0
2007-09-03 19:47:00,234.05,234.06,234.04,234.06,24500000.0
2007-09-03 19:48:00,234.08,234.12,234.07,234.07,273800000.0
2007-09-03 19:49:00,234.07,234.07,234.04,234.04,41200000.0
2007-09-03 19:50:00,234.04,234.06,234.0,234.01,190000000.0
2007-09-03 19:51:00,234.03,234.09,234.02,234.09,84700000.0
2007-09-03 19:52:00,234.09,234.09,233.99,234.01,158300000.0
2007-09-03 19:53:00,234.01,234.01,233.98,234.01,110100000.0
2007-09-03 19:54:00,234.0,234.03,234.0,234.03,90000000.0
2007-09-03 19:55:00,234.03,234.03,234.02,234.02,12600000.0
2007-09-03 19:56:00,234.02,234.04,234.02,234.03,25800000.0
2007-09-03 19:57:00,234.03,234.03,234.02,234.03,39600000.0
2007-09-03 19:58:00,234.03,234.03,233.99,234.0,59200000.0
2007-09-03 19:59:00,233.98,234.01,233.97,234.01,98100000.0
2007-09-03 20:00:00,234.0,234.0,234.0,234.0,1800000.0
2007-09-03 20:01:00,233.962,233.994,233.945,233.978,630200000.0
2007-09-03 20:02:00,233.99,234.01,233.99,234.0,34200000.0
2007-09-03 20:03:00,234.01,234.01,233.99,233.99,43200000.0
2007-09-03 20:04:00,234.0,234.0,233.97,234.0,62800000.0
2007-09-03 20:05:00,234.0,234.0,233.99,233.99,9000000.0
2007-09-03 20:06:00,234.0,234.0,233.98,234.0,12600000.0
2007-09-03 20:07:00,233.99,234.0,233.99,234.0,7200000.0
2007-09-03 20:08:00,234.0,234.0,233.99,234.0,7200000.0
2007-09-03 20:09:00,233.99,234.0,233.99,234.0,9000000.0
2007-09-03 20:10:00,234.01,234.06,234.01,234.05,12900000.0
2007-09-03 20:11:00,234.05,234.06,234.04,234.04,15200000.0
2007-09-03 20:12:00,234.04,234.04,234.02,234.03,19800000.0
2007-09-03 20:13:00,234.03,234.04,234.03,234.04,20200000.0
2007-09-03 20:14:00,234.04,234.04,234.04,234.04,17400000.0
2007-09-03 20:15:00,234.04,234.04,234.01,234.01,22000000.0
2007-09-03 20:16:00,234.01,234.03,233.99,234.01,90000000.0
2007-09-03 20:17:00,234.01,234.02,234.01,234.02,3600000.0
2007-09-03 20:18:00,233.987,233.987,233.958,233.969,358300002.0
2007-09-03 20:19:00,233.928,233.971,233.928,233.969,719300000.0
2007-09-03 20:20:00,234.02,234.02,233.99,233.99,7200000.0
2007-09-03 20:21:00,234.01,234.01,234.01,234.01,3600000.0
2007-09-03 20:22:00,234.01,234.01,233.99,233.99,10800000.0
2007-09-03 20:23:00,234.01,234.01,234.01,234.01,7200000.0
2007-09-03 20:24:00,233.998,233.998,233.915,233.94,651300000.0
2007-09-03 20:25:00,234.01,234.02,234.0,234.0,7200000.0
2007-09-03 20:26:00,234.02,234.02,234.02,234.02,1800000.0
2007-09-03 20:27:00,233.966,233.986,233.964,233.984,370500002.0
2007-09-03 20:28:00,234.02,234.02,234.02,234.02,3600000.0
2007-09-03 20:29:00,234.02,234.02,234.02,234.02,9000000.0
2007-09-03 20:30:00,234.02,234.02,234.02,234.02,3600000.0
2007-09-03 20:31:00,234.02,234.02,234.0,234.01,19400000.0
2007-09-03 20:32:00,234.03,234.04,234.02,234.04,39800000.0
2007-09-03 20:33:00,234.05,234.05,234.04,234.04,12000000.0
2007-09-03 20:34:00,234.04,234.04,234.02,234.02,14400000.0
2007-09-03 20:35:00,234.02,234.11,234.02,234.11,34200000.0
2007-09-03 20:36:00,234.11,234.11,234.1,234.1,4000000.0
2007-09-03 20:37:00,234.06,234.1,234.06,234.08,232600000.0
2007-09-03 20:38:00,234.07,234.07,234.04,234.07,31000000.0
2007-09-03 20:39:00,234.08,234.09,234.06,234.07,32400000.0
2007-09-03 20:40:00,234.07,234.07,234.04,234.06,25200000.0
2007-09-03 20:41:00,234.07,234.07,234.07,234.07,1800000.0
2007-09-03 20:42:00,234.025,234.036,234.021,234.036,105500000.0
2007-09-03 20:43:00,234.06,234.14,234.06,234.11,56200000.0
2007-09-03 20:44:00,234.1,234.1,234.08,234.09,19200000.0
2007-09-03 20:45:00,234.08,234.08,234.08,234.08,5400000.0
2007-09-03 20:46:00,234.056,234.092,234.056,234.075,200600000.0
2007-09-03 20:47:00,234.08,234.08,234.05,234.07,28600000.0
2007-09-03 20:48:00,234.06,234.08,234.06,234.07,13200000.0
2007-09-03 20:49:00,234.08,234.08,234.05,234.05,37800000.0
2007-09-03 20:50:00,234.06,234.09,234.05,234.09,12600000.0
2007-09-03 20:51:00,234.1,234.12,234.09,234.11,29400000.0
2007-09-03 20:52:00,234.11,234.11,234.1,234.1,12600000.0
2007-09-03 20:53:00,234.09,234.09,234.05,234.07,23700000.0
2007-09-03 20:54:00,234.06,234.06,234.06,234.06,3600000.0
2007-09-03 20:55:00,234.06,234.08,234.05,234.08,16200000.0
2007-09-03 20:56:00,234.09,234.09,234.08,234.09,10800000.0
2007-09-03 20:57:00,233.996,234.059,233.991,234.033,391900002.0
2007-09-03 20:58:00,234.09,234.09,234.07,234.09,11400000.0
2007-09-03 20:59:00,234.06,234.08,234.06,234.06,10200000.0
2007-09-03 21:00:00,234.07,234.07,234.07,234.07,9000000.0
2007-09-03 21:01:00,234.07,234.07,234.03,234.04,19800000.0
2007-09-03 21:02:00,234.04,234.05,234.03,234.04,15600000.0
2007-09-03 21:03:00,234.03,234.03,234.03,234.03,1800000.0
2007-09-03 21:04:00,234.03,234.04,234.03,234.03,35400000.0
2007-09-03 21:05:00,234.03,234.03,234.02,234.02,21000000.0
2007-09-03 21:06:00,234.01,234.05,234.01,234.05,208200001.0
2007-09-03 21:07:00,234.05,234.06,234.05,234.06,15000000.0
2007-09-03 21:08:00,234.05,234.05,234.03,234.04,58600000.0
2007-09-03 21:09:00,234.04,234.08,234.04,234.08,62200000.0
2007-09-03 21:10:00,234.08,234.11,234.08,234.1,42200000.0
2007-09-03 21:11:00,234.045,234.097,234.038,234.09,494600003.0
2007-09-03 21:12:00,234.1,234.1,234.1,234.1,12600000.0
2007-09-03 21:13:00,234.11,234.11,234.1,234.1,3600000.0
2007-09-03 21:14:00,234.061,234.083,234.038,234.081,129500000.0
2007-09-03 21:15:00,234.11,234.11,234.1,234.11,5400000.0
2007-09-03 21:16:00,234.12,234.12,234.09,234.1,40800000.0
2007-09-03 21:17:00,234.1,234.1,234.1,234.1,10800000.0
2007-09-03 21:18:00,234.06,234.109,234.05,234.079,187600000.0
2007-09-03 21:19:00,234.09,234.1,234.09,234.09,21100000.0
2007-09-03 21:20:00,234.11,234.12,234.11,234.12,6300000.0
2007-09-03 21:21:00,234.12,234.12,234.11,234.11,3600000.0
2007-09-03 21:22:00,234.1,234.1,234.08,234.08,29600000.0
2007-09-03 21:23:00,234.09,234.09,234.08,234.08,118800000.0
2007-09-03 21:24:00,234.08,234.14,234.05,234.09,190800000.0
2007-09-03 21:25:00,234.09,234.09,234.08,234.09,28700000.0
2007-09-03 21:26:00,234.09,234.1,234.09,234.09,81300000.0
2007-09-03 21:27:00,234.09,234.09,234.09,234.09,56300000.0
2007-09-03 21:28:00,234.09,234.09,234.09,234.09,38700000.0
2007-09-03 21:29:00,234.09,234.09,234.09,234.09,12600000.0
2007-09-03 21:30:00,234.09,234.11,234.06,234.11,36700000.0
2007-09-03 21:31:00,234.11,234.11,234.09,234.11,29100000.0
2007-09-03 21:32:00,234.11,234.11,234.09,234.09,93500000.0
2007-09-03 21:33:00,234.09,234.12,234.08,234.09,115200000.0
2007-09-03 21:34:00,234.09,234.12,234.09,234.12,44000000.0
2007-09-03 21:35:00,234.12,234.12,234.12,234.12,8000000.0
2007-09-03 21:36:00,234.11,234.11,234.11,234.11,17200000.0
2007-09-03 21:37:00,234.11,234.12,234.11,234.11,23800000.0
2007-09-03 21:38:00,234.12,234.14,234.1,234.13,86700000.0
2007-09-03 21:39:00,234.14,234.14,234.14,234.14,3900000.0
2007-09-03 21:40:00,234.15,234.16,234.08,234.08,180100000.0
2007-09-03 21:41:00,234.08,234.12,234.08,234.1,68500000.0
2007-09-03 21:42:00,234.1,234.1,234.09,234.09,8800000.0
2007-09-03 21:43:00,234.09,234.12,234.09,234.1,75100000.0
2007-09-03 21:44:00,234.09,234.12,234.09,234.12,61900000.0
2007-09-03 21:45:00,234.12,234.13,234.12,234.13,14400000.0
2007-09-03 21:46:00,234.13,234.13,234.09,234.1,193399996.0
2007-09-03 21:47:00,234.1,234.11,234.1,234.11,38600000.0
2007-09-03 21:48:00,234.11,234.11,234.07,234.09,74300000.0
2007-09-03 21:49:00,234.09,234.09,234.09,234.09,31200000.0
2007-09-03 21:50:00,234.09,234.1,234.07,234.08,93600000.0
2007-09-03 21:51:00,234.09,234.09,234.06,234.06,37700000.0
2007-09-03 21:52:00,234.07,234.08,234.06,234.07,25600000.0
2007-09-03 21:53:00,234.07,234.07,234.06,234.06,9000000.0
2007-09-03 21:54:00,234.06,234.1,234.06,234.1,67200000.0
2007-09-03 21:55:00,234.1,234.1,234.04,234.08,163000000.0
2007-09-03 21:56:00,234.07,234.1,234.05,234.06,109000000.0
2007-09-03 21:57:00,234.04,234.06,234.03,234.05,97300002.0
2007-09-03 21:58:00,234.06,234.06,233.98,233.98,212300001.0
2007-09-03 21:59:00,233.96,233.99,233.93,233.95,177799999.0
2007-09-03 22:00:00,233.94,233.96,233.89,233.95,123200000.0
2007-09-03 22:01:00,233.95,233.99,233.93,233.98,40800000.0
2007-09-03 22:02:00,233.99,233.99,233.85,233.95,73800000.0
2007-09-03 22:03:00,233.95,233.99,233.91,233.96,69000000.0
2007-09-03 22:04:00,233.96,233.96,233.93,233.94,30100000.0
2007-09-03 22:05:00,233.95,233.95,233.95,233.95,800000.0
2007-09-03 22:06:00,233.92,233.95,233.9,233.95,2400000.0
2007-09-03 22:07:00,233.96,233.98,233.95,233.97,17700000.0
2007-09-03 22:08:00,233.97,233.97,233.96,233.96,12000000.0
2007-09-03 22:09:00,233.96,234.0,233.94,233.95,28900000.0
2007-09-03 22:10:00,233.95,233.96,233.82,233.94,81100000.0
2007-09-03 22:11:00,233.95,233.96,233.95,233.95,180100000.0
2007-09-03 22:12:00,233.95,233.95,233.93,233.94,72200000.0
2007-09-03 22:13:00,233.93,233.94,233.93,233.94,15800000.0
2007-09-03 22:14:00,233.96,233.99,233.94,233.98,62500000.0
2007-09-03 22:15:00,233.98,233.99,233.93,233.95,70700000.0
2007-09-03 22:16:00,233.95,233.95,233.95,233.95,48300000.0
2007-09-03 22:17:00,233.95,233.98,233.95,233.96,71800000.0
2007-09-03 22:18:00,233.96,233.96,233.94,233.94,40800000.0
2007-09-03 22:19:00,233.94,233.97,233.94,233.97,63400000.0
2007-09-03 22:20:00,233.96,233.97,233.96,233.97,15800000.0
2007-09-03 22:21:00,233.96,233.97,233.96,233.97,17400000.0
2007-09-03 22:22:00,233.97,233.97,233.95,233.97,23100000.0
2007-09-03 22:23:00,233.97,234.01,233.97,233.97,86100000.0
2007-09-03 22:24:00,233.97,234.0,233.96,233.97,136700000.0
2007-09-03 22:25:00,233.96,234.0,233.96,233.97,35700000.0
2007-09-03 22:26:00,234.0,234.0,233.96,233.96,32400000.0
2007-09-03 22:27:00,233.96,233.97,233.95,233.97,46000000.0
2007-09-03 22:28:00,233.97,233.99,233.89,233.97,47200000.0
2007-09-03 22:29:00,233.97,234.01,233.95,233.98,191899999.0
2007-09-03 22:30:00,233.97,233.99,233.97,233.99,69800000.0
2007-09-03 22:31:00,234.0,234.0,234.0,234.0,2400000.0
2007-09-03 22:32:00,233.993,233.993,233.97,233.974,89100000.0
2007-09-03 22:33:00,234.0,234.0,234.0,234.0,2400000.0
2007-09-03 22:34:00,234.0,234.0,233.96,233.99,29500000.0
2007-09-03 22:35:00,233.961,233.985,233.961,233.985,68500000.0
2007-09-03 22:36:00,233.96,233.97,233.96,233.97,11900000.0
2007-09-03 22:37:00,233.96,233.97,233.96,233.96,61000000.0
2007-09-03 22:38:00,233.96,233.96,233.96,233.96,50800000.0
2007-09-03 22:39:00,233.96,233.99,233.96,233.99,25800000.0
2007-09-03 22:40:00,233.947,233.976,233.947,233.968,52000000.0
2007-09-03 22:41:00,233.967,233.977,233.967,233.969,45900000.0
2007-09-03 22:42:00,233.99,234.0,233.95,233.98,65700000.0
2007-09-03 22:43:00,233.99,234.0,233.98,233.98,13000000.0
2007-09-03 22:44:00,233.98,233.98,233.98,233.98,8800000.0
2007-09-03 22:45:00,233.98,233.98,233.98,233.98,12800000.0
2007-09-03 22:46:00,233.98,233.98,233.98,233.98,12800000.0
2007-09-03 22:47:00,233.98,233.98,233.98,233.98,12800000.0
2007-09-03 22:48:00,233.98,233.98,233.98,233.98,2400000.0
2007-09-03 22:49:00,233.977,233.977,233.943,233.963,227300000.0
2007-09-03 22:50:00,233.981,234.006,233.98,233.98,199500000.0
2007-09-03 22:51:00,233.976,234.004,233.976,233.992,438200000.0
2007-09-03 22:52:00,233.98,234.08,233.98,234.08,59700000.0
2007-09-03 22:53:00,234.08,234.09,234.0,234.01,41000000.0
2007-09-03 22:54:00,234.01,234.05,233.99,233.99,55600000.0
2007-09-03 22:55:00,233.99,234.05,233.99,234.0,40100000.0
2007-09-03 22:56:00,234.01,234.04,234.0,234.02,57000000.0
2007-09-03 22:57:00,234.01,234.04,234.01,234.04,56800000.0
2007-09-03 22:58:00,234.04,234.04,233.96,234.0,153399999.0
2007-09-03 22:59:00,234.01,234.02,233.98,234.0,116600000.0
2007-09-03 23:00:00,234.01,234.05,234.01,234.04,96300000.0
2007-09-03 23:01:00,234.04,234.05,234.04,234.04,4000000.0
2007-09-03 23:02:00,234.04,234.06,234.03,234.03,27700000.0
2007-09-03 23:03:00,234.04,234.07,234.03,234.04,62900000.0
2007-09-03 23:04:00,234.04,234.07,234.04,234.07,23600000.0
2007-09-03 23:05:00,234.07,234.08,234.0,234.01,88862749.0
2007-09-03 23:06:00,234.01,234.01,234.01,234.01,108200000.0
2007-09-03 23:07:00,234.01,234.01,234.0,234.0,4800000.0
2007-09-03 23:08:00,234.0,234.0,233.93,233.96,22662749.0
2007-09-03 23:09:00,233.97,233.99,233.92,233.92,25200000.0
2007-09-03 23:10:00,233.93,233.95,233.89,233.89,59000000.0
2007-09-03 23:11:00,233.89,233.95,233.86,233.88,116897438.0
2007-09-03 23:12:00,233.87,233.9,233.87,233.9,39600000.0
2007-09-03 23:13:00,233.893,233.924,233.89,233.924,128999998.0
2007-09-03 23:14:00,233.88,233.88,233.88,233.88,4700000.0
2007-09-03 23:15:00,233.88,233.91,233.88,233.89,44200000.0
2007-09-03 23:16:00,233.88,233.91,233.84,233.89,80800000.0
2007-09-03 23:17:00,233.91,233.91,233.84,233.84,106300000.0
2007-09-03 23:18:00,233.84,233.89,233.81,233.81,237700000.0
2007-09-03 23:19:00,233.82,233.83,233.82,233.83,41700000.0
2007-09-03 23:20:00,233.83,233.89,233.83,233.86,104600000.0
2007-09-03 23:21:00,233.84,233.874,233.828,233.874,262900000.0
2007-09-03 23:22:00,233.86,233.87,233.83,233.87,37200000.0
2007-09-03 23:23:00,233.86,233.87,233.86,233.87,26900000.0
2007-09-03 23:24:00,233.87,233.9,233.86,233.88,52900000.0
2007-09-03 23:25:00,233.9,233.9,233.9,233.9,5500000.0
2007-09-03 23:26:00,233.9,233.92,233.85,233.89,50200000.0
2007-09-03 23:27:00,233.9,233.91,233.9,233.91,31500000.0
2007-09-03 23:28:00,233.9,233.9,233.9,233.9,31500000.0
2007-09-03 23:29:00,233.91,233.91,233.88,233.88,58500000.0
2007-09-03 23:30:00,233.88,233.88,233.83,233.85,77300000.0
2007-09-03 23:31:00,233.85,233.87,233.84,233.87,16100000.0
2007-09-03 23:32:00,233.87,233.87,233.84,233.86,20000000.0
2007-09-03 23:33:00,233.86,233.88,233.83,233.83,86600000.0
2007-09-03 23:34:00,233.85,233.88,233.85,233.88,308200000.0
2007-09-03 23:35:00,233.88,233.88,233.87,233.88,1337300000.0
2007-09-03 23:36:00,233.87,233.88,233.87,233.87,278800000.0
2007-09-03 23:37:00,233.87,233.88,233.87,233.87,106100000.0
2007-09-03 23:38:00,233.87,233.88,233.87,233.87,186500000.0
2007-09-03 23:39:00,233.87,233.87,233.87,233.87,42600000.0
2007-09-03 23:40:00,233.87,233.87,233.84,233.86,41900000.0
2007-09-03 23:41:00,233.87,233.91,233.87,233.91,26100000.0
2007-09-03 23:42:00,233.893,233.917,233.846,233.917,361500000.0
2007-09-03 23:43:00,233.96,233.96,233.91,233.91,55400000.0
2007-09-03 23:44:00,233.887,233.916,233.879,233.889,77500000.0
2007-09-03 23:45:00,233.912,233.913,233.88,233.88,57200000.0
2007-09-03 23:46:00,233.907,233.922,233.857,233.897,81700000.0
2007-09-03 23:47:00,233.915,233.933,233.896,233.933,283200000.0
2007-09-03 23:48:00,233.91,233.91,233.91,233.91,11000000.0
2007-09-03 23:49:00,233.92,234.0,233.91,233.98,46000000.0
2007-09-03 23:50:00,233.97,233.97,233.88,233.93,46100000.0
2007-09-03 23:51:00,233.93,233.97,233.89,233.95,82400000.0
2007-09-03 23:52:00,233.95,234.01,233.95,233.95,41700000.0
2007-09-03 23:53:00,233.95,233.96,233.95,233.96,9500000.0
2007-09-03 23:54:00,233.96,233.97,233.96,233.97,3200000.0
2007-09-03 23:55:00,233.97,233.99,233.96,233.97,19000000.0
2007-09-03 23:56:00,233.97,233.97,233.89,233.89,106500000.0
2007-09-03 23:57:00,233.977,233.977,233.895,233.895,605400001.0
2007-09-03 23:58:00,233.978,233.978,233.896,233.972,553800000.0
2007-09-03 23:59:00,233.98,233.98,233.95,233.95,10400000.0
2007-09-04 00:00:00,233.95,234.03,233.94,234.03,9600000.0
2007-09-04 00:01:00,234.02,234.03,234.01,234.01,18000000.0
2007-09-04 00:02:00,234.01,234.01,234.0,234.01,12700000.0
2007-09-04 00:03:00,234.01,234.03,234.01,234.01,3200000.0
2007-09-04 00:04:00,234.02,234.03,233.96,233.96,8800000.0
2007-09-04 00:05:00,234.01,234.01,234.01,234.01,800000.0
2007-09-04 00:06:00,234.02,234.02,234.01,234.01,1600000.0
2007-09-04 00:07:00,233.99,233.99,233.95,233.95,8600000.0
2007-09-04 00:08:00,233.95,233.95,233.94,233.95,3200000.0
2007-09-04 00:09:00,234.035,234.04,233.93,233.93,28300000.0
2007-09-04 00:10:00,233.946,233.946,233.903,233.903,480500000.0
2007-09-04 00:11:00,233.867,233.925,233.867,233.925,197100000.0
2007-09-04 00:12:00,233.976,233.976,233.912,233.941,428600001.0
2007-09-04 00:13:00,233.93,233.99,233.9,233.97,322600000.0
2007-09-04 00:14:00,233.97,234.03,233.96,234.03,20800000.0
2007-09-04 00:15:00,234.03,234.03,233.95,234.0,108400000.0
2007-09-04 00:16:00,234.0,234.02,233.98,234.01,124800000.0
2007-09-04 00:17:00,234.01,234.02,233.97,233.97,85000000.0
2007-09-04 00:18:00,233.97,234.0,233.97,233.97,92000000.0
2007-09-04 00:19:00,233.98,233.98,233.92,233.96,161300000.0
2007-09-04 00:20:00,233.98,234.0,233.96,233.98,102200000.0
2007-09-04 00:21:00,233.99,233.99,233.97,233.97,23900000.0
2007-09-04 00:22:00,233.97,233.99,233.97,233.97,137300000.0
2007-09-04 00:23:00,233.97,233.98,233.92,233.93,152200000.0
2007-09-04 00:24:00,233.93,233.93,233.81,233.86,442900000.0
2007-09-04 00:25:00,233.86,233.92,233.85,233.92,138000000.0
2007-09-04 00:26:00,233.92,233.92,233.9,233.9,76000000.0
2007-09-04 00:27:00,233.85,233.907,233.845,233.85,377900001.0
2007-09-04 00:28:00,233.9,233.93,233.9,233.93,96400000.0
2007-09-04 00:29:00,233.93,233.93,233.92,233.92,25500000.0
2007-09-04 00:30:00,233.92,233.92,233.88,233.89,67800000.0
2007-09-04 00:31:00,233.89,233.9,233.84,233.87,218800001.0
2007-09-04 00:32:00,233.83,233.86,233.83,233.86,62300000.0
2007-09-04 00:33:00,233.86,233.86,233.85,233.85,6500000.0
2007-09-04 00:34:00,233.83,233.86,233.82,233.86,187000001.0
2007-09-04 00:35:00,233.86,233.87,233.81,233.83,95600000.0
2007-09-04 00:36:00,233.81,233.83,233.8,233.81,28500000.0
2007-09-04 00:37:00,233.81,233.81,233.8,233.8,71300000.0
2007-09-04 00:38:00,233.8,233.8,233.79,233.79,65500000.0
2007-09-04 00:39:00,233.79,233.79,233.75,233.76,164900000.0
2007-09-04 00:40:00,233.77,233.77,233.73,233.73,76400000.0
2007-09-04 00:41:00,233.73,233.75,233.715,233.715,9600000.0
2007-09-04 00:42:00,233.715,233.73,233.705,233.705,44500000.0
2007-09-04 00:43:00,233.705,233.71,233.66,233.7,95100000.0
2007-09-04 00:44:00,233.7,233.71,233.635,233.65,368400000.0
2007-09-04 00:45:00,233.65,233.67,233.65,233.67,40200000.0
2007-09-04 00:46:00,233.67,233.69,233.67,233.69,274600000.0
2007-09-04 00:47:00,233.69,233.69,233.66,233.69,122600000.0
2007-09-04 00:48:00,233.673,233.688,233.667,233.678,158000000.0
2007-09-04 00:49:00,233.68,233.68,233.61,233.65,130400000.0
2007-09-04 00:50:00,233.65,233.68,233.65,233.67,75700000.0
2007-09-04 00:51:00,233.67,233.69,233.67,233.69,38500000.0
2007-09-04 00:52:00,233.69,233.69,233.67,233.67,73000000.0
2007-09-04 00:53:00,233.67,233.67,233.67,233.67,4000000.0
2007-09-04 00:54:00,233.68,233.68,233.67,233.67,98699999.0
2007-09-04 00:55:00,233.67,233.69,233.66,233.66,120800000.0
2007-09-04 00:56:00,233.66,233.66,233.64,233.65,57000000.0
2007-09-04 00:57:00,233.65,233.65,233.59,233.61,329700000.0
2007-09-04 00:58:00,233.62,233.62,233.58,233.6,153000000.0
2007-09-04 00:59:00,233.61,233.61,233.57,233.58,383800000.0
2007-09-04 01:00:00,233.58,233.6,233.53,233.57,409600000.0
2007-09-04 01:01:00,233.57,233.61,233.54,233.56,502800004.0
2007-09-04 01:02:00,233.56,233.61,233.56,233.585,384699997.0
2007-09-04 01:03:00,233.585,233.61,233.57,233.58,276100001.0
2007-09-04 01:04:00,233.58,233.66,233.58,233.66,89400000.0
2007-09-04 01:05:00,233.66,233.68,233.6,233.61,289300000.0
2007-09-04 01:06:00,233.62,233.63,233.62,233.63,33100000.0
2007-09-04 01:07:00,233.63,233.67,233.62,233.67,103400000.0
2007-09-04 01:08:00,233.67,233.69,233.66,233.69,436800000.0
2007-09-04 01:09:00,233.69,233.71,233.69,233.7,59600000.0
2007-09-04 01:10:00,233.7,233.73,233.7,233.73,78600000.0
2007-09-04 01:11:00,233.73,233.76,233.72,233.76,235400000.0
2007-09-04 01:12:00,233.75,233.76,233.73,233.76,258300001.0
2007-09-04 01:13:00,233.76,233.76,233.74,233.76,41900000.0
2007-09-04 01:14:00,233.78,233.78,233.71,233.73,214399997.0
2007-09-04 01:15:00,233.73,233.76,233.73,233.76,49300000.0
2007-09-04 01:16:00,233.76,233.76,233.76,233.76,500000.0
2007-09-04 01:17:00,233.77,233.77,233.73,233.74,83700000.0
2007-09-04 01:18:00,233.74,233.75,233.68,233.72,332700000.0
2007-09-04 01:19:00,233.72,233.73,233.71,233.73,133000000.0
2007-09-04 01:20:00,233.73,233.73,233.66,233.67,250900000.0
2007-09-04 01:21:00,233.67,233.71,233.67,233.67,371300000.0
2007-09-04 01:22:00,233.67,233.67,233.6,233.62,331000000.0
2007-09-04 01:23:00,233.63,233.63,233.61,233.63,75200000.0
2007-09-04 01:24:00,233.63,233.67,233.615,233.62,136200000.0
2007-09-04 01:25:00,233.63,233.65,233.62,233.65,91500000.0
2007-09-04 01:26:00,233.65,233.65,233.6,233.61,231100000.0
2007-09-04 01:27:00,233.6,233.61,233.57,233.57,196400000.0
2007-09-04 01:28:00,233.58,233.59,233.58,233.58,31800000.0
2007-09-04 01:29:00,233.59,233.59,233.57,233.57,31000000.0
2007-09-04 01:30:00,233.57,233.59,233.55,233.55,91300000.0
2007-09-04 01:31:00,233.57,233.57,233.53,233.55,277000000.0
2007-09-04 01:32:00,233.55,233.55,233.55,233.55,202300000.0
2007-09-04 01:33:00,233.53,233.6,233.53,233.59,514200000.0
2007-09-04 01:34:00,233.59,233.59,233.57,233.59,155800000.0
2007-09-04 01:35:00,233.6,233.6,233.58,233.59,177999997.0
2007-09-04 01:36:00,233.59,233.63,233.59,233.63,310700000.0
2007-09-04 01:37:00,233.63,233.63,233.54,233.55,323400000.0
2007-09-04 01:38:00,233.57,233.59,233.55,233.57,128200000.0
2007-09-04 01:39:00,233.57,233.57,233.52,233.54,718399999.0
2007-09-04 01:40:00,233.54,233.58,233.53,233.56,389200000.0
2007-09-04 01:41:00,233.56,233.58,233.55,233.56,221100000.0
2007-09-04 01:42:00,233.56,233.56,233.51,233.53,202900001.0
2007-09-04 01:43:00,233.54,233.58,233.54,233.58,225900000.0
2007-09-04 01:44:00,233.58,233.58,233.57,233.57,45600000.0
2007-09-04 01:45:00,233.58,233.58,233.51,233.56,468600000.0
2007-09-04 01:46:00,233.56,233.57,233.56,233.57,38500000.0
2007-09-04 01:47:00,233.57,233.57,233.57,233.57,76400000.0
2007-09-04 01:48:00,233.57,233.57,233.56,233.57,121700001.0
2007-09-04 01:49:00,233.57,233.59,233.57,233.58,201300000.0
2007-09-04 01:50:00,233.59,233.61,233.59,233.61,295900000.0
2007-09-04 01:51:00,233.61,233.66,233.61,233.66,615900000.0
2007-09-04 01:52:00,233.66,233.66,233.6,233.65,284099999.0
2007-09-04 01:53:00,233.64,233.64,233.57,233.61,268800000.0
2007-09-04 01:54:00,233.61,233.61,233.55,233.56,550500000.0
2007-09-04 01:55:00,233.56,233.56,233.54,233.56,104100000.0
2007-09-04 01:56:00,233.57,233.57,233.54,233.55,104700000.0
2007-09-04 01:57:00,233.56,233.56,233.53,233.56,65300000.0
2007-09-04 01:58:00,233.55,233.56,233.49,233.5,227700000.0
2007-09-04 01:59:00,233.51,233.53,233.47,233.49,151700000.0
2007-09-04 02:00:00,233.51,233.53,233.49,233.53,50600000.0
2007-09-04 02:01:00,233.51,233.54,233.51,233.52,108700000.0
2007-09-04 02:02:00,233.52,233.56,233.52,233.54,225300000.0
2007-09-04 02:03:00,233.56,233.64,233.55,233.62,624800003.0
2007-09-04 02:04:00,233.62,233.62,233.58,233.62,274500000.0
2007-09-04 02:05:00,233.62,233.66,233.6,233.63,235500000.0
2007-09-04 02:06:00,233.62,233.63,233.57,233.6,393600000.0
2007-09-04 02:07:00,233.62,233.62,233.55,233.58,207100000.0
2007-09-04 02:08:00,233.58,233.58,233.49,233.52,387300002.0
2007-09-04 02:09:00,233.52,233.54,233.48,233.48,218000000.0
2007-09-04 02:10:00,233.47,233.48,233.43,233.47,322400000.0
2007-09-04 02:11:00,233.47,233.48,233.44,233.44,175700000.0
2007-09-04 02:12:00,233.44,233.45,233.41,233.44,188300000.0
2007-09-04 02:13:00,233.42,233.46,233.42,233.42,256100000.0
2007-09-04 02:14:00,233.42,233.44,233.4,233.42,139500000.0
2007-09-04 02:15:00,233.43,233.44,233.41,233.44,262100000.0
2007-09-04 02:16:00,233.44,233.48,233.37,233.4,647099998.0
2007-09-04 02:17:00,233.4,233.41,233.34,233.375,479400000.0
2007-09-04 02:18:00,233.38,233.39,233.35,233.39,501500000.0
2007-09-04 02:19:00,233.39,233.45,233.39,233.45,145100000.0
2007-09-04 02:20:00,233.43,233.52,233.43,233.49,570800001.0
2007-09-04 02:21:00,233.5,233.57,233.48,233.52,316600000.0
2007-09-04 02:22:00,233.52,233.62,233.51,233.62,649300000.0
2007-09-04 02:23:00,233.62,233.64,233.59,233.61,280000000.0
2007-09-04 02:24:00,233.6,233.6,233.56,233.56,237300000.0
2007-09-04 02:25:00,233.56,233.57,233.48,233.52,499300000.0
2007-09-04 02:26:00,233.53,233.56,233.51,233.52,160700000.0
2007-09-04 02:27:00,233.53,233.53,233.48,233.51,187200000.0
2007-09-04 02:28:00,233.5,233.56,233.5,233.56,326400000.0
2007-09-04 02:29:00,233.56,233.57,233.54,233.57,229900000.0
2007-09-04 02:30:00,233.57,233.64,233.57,233.64,690600000.0
2007-09-04 02:31:00,233.65,233.67,233.62,233.63,220399998.0
2007-09-04 02:32:00,233.63,233.65,233.59,233.64,141300000.0
2007-09-04 02:33:00,233.63,233.63,233.61,233.63,166100000.0
2007-09-04 02:34:00,233.64,233.65,233.61,233.61,134400000.0
2007-09-04 02:35:00,233.61,233.65,233.61,233.63,92800000.0
2007-09-04 02:36:00,233.64,233.73,233.64,233.73,310900000.0
2007-09-04 02:37:00,233.72,233.75,233.68,233.73,239000001.0
2007-09-04 02:38:00,233.72,233.72,233.68,233.7,77600000.0
2007-09-04 02:39:00,233.7,233.7,233.66,233.68,100200000.0
2007-09-04 02:40:00,233.69,233.69,233.63,233.67,358500000.0
2007-09-04 02:41:00,233.67,233.69,233.64,233.69,204400000.0
2007-09-04 02:42:00,233.67,233.67,233.59,233.61,691900000.0
2007-09-04 02:43:00,233.61,233.63,233.58,233.59,343800000.0
2007-09-04 02:44:00,233.59,233.59,233.53,233.53,375400000.0
2007-09-04 02:45:00,233.53,233.59,233.51,233.55,706899999.0
2007-09-04 02:46:00,233.55,233.59,233.52,233.59,490300003.0
2007-09-04 02:47:00,233.59,233.71,233.59,233.7,456600000.0
2007-09-04 02:48:00,233.71,233.74,233.65,233.69,619000000.0
2007-09-04 02:49:00,233.7,233.7,233.67,233.68,175300000.0
2007-09-04 02:50:00,233.68,233.69,233.65,233.67,209500000.0
2007-09-04 02:51:00,233.66,233.79,233.66,233.77,457300000.0
2007-09-04 02:52:00,233.77,233.78,233.72,233.78,439600000.0
2007-09-04 02:53:00,233.78,233.88,233.76,233.87,587800000.0
2007-09-04 02:54:00,233.87,233.96,233.85,233.92,1028999997.0
2007-09-04 02:55:00,233.92,233.94,233.86,233.87,944899993.0
2007-09-04 02:56:00,233.87,233.91,233.8,233.83,787399999.0
2007-09-04 02:57:00,233.82,233.84,233.78,233.79,632500000.0
2007-09-04 02:58:00,233.8,233.82,233.78,233.8,187000000.0
2007-09-04 02:59:00,233.8,233.81,233.76,233.805,304899998.0
2007-09-04 03:00:00,233.83,233.85,233.8,233.83,179000000.0
2007-09-04 03:01:00,233.835,233.86,233.82,233.86,152100000.0
2007-09-04 03:02:00,233.86,233.86,233.83,233.86,72800000.0
2007-09-04 03:03:00,233.87,233.93,233.87,233.89,464900000.0
2007-09-04 03:04:00,233.89,233.92,233.88,233.88,217800000.0
2007-09-04 03:05:00,233.89,233.89,233.78,233.86,364700000.0
2007-09-04 03:06:00,233.86,233.89,233.82,233.86,298200000.0
2007-09-04 03:07:00,233.86,233.88,233.86,233.87,43800000.0
2007-09-04 03:08:00,233.87,233.89,233.86,233.86,58700000.0
2007-09-04 03:09:00,233.88,233.89,233.83,233.87,488500000.0
2007-09-04 03:10:00,233.87,233.89,233.85,233.86,404500000.0
2007-09-04 03:11:00,233.86,233.86,233.82,233.85,159000000.0
2007-09-04 03:12:00,233.85,233.85,233.81,233.83,73200000.0
2007-09-04 03:13:00,233.82,233.84,233.805,233.81,84000000.0
2007-09-04 03:14:00,233.795,233.81,233.78,233.8,339799999.0
2007-09-04 03:15:00,233.8,233.85,233.8,233.83,223700000.0
2007-09-04 03:16:00,233.84,233.85,233.78,233.8,388000001.0
2007-09-04 03:17:00,233.8,233.83,233.78,233.78,376600000.0
2007-09-04 03:18:00,233.79,233.82,233.79,233.8,113900000.0
2007-09-04 03:19:00,233.81,233.82,233.8,233.8,145400000.0
2007-09-04 03:20:00,233.8,233.81,233.78,233.81,240800000.0
2007-09-04 03:21:00,233.81,233.84,233.8,233.84,334400000.0
2007-09-04 03:22:00,233.84,233.84,233.825,233.825,39500000.0
2007-09-04 03:23:00,233.82,233.83,233.81,233.81,112400000.0
2007-09-04 03:24:00,233.81,233.82,233.8,233.815,79700000.0
2007-09-04 03:25:00,233.815,233.815,233.8,233.8,89600000.0
2007-09-04 03:26:00,233.8,233.83,233.8,233.83,41800000.0
2007-09-04 03:27:00,233.83,233.86,233.81,233.86,194500001.0
2007-09-04 03:28:00,233.85,233.85,233.83,233.84,141000000.0
2007-09-04 03:29:00,233.85,233.89,233.85,233.89,116300000.0
2007-09-04 03:30:00,233.88,233.98,233.83,233.89,808500001.0
2007-09-04 03:31:00,233.9,233.92,233.83,233.87,312400000.0
2007-09-04 03:32:00,233.86,233.89,233.85,233.87,407000001.0
2007-09-04 03:33:00,233.87,233.87,233.85,233.87,68000000.0
2007-09-04 03:34:00,233.87,233.9,233.85,233.9,306900000.0
2007-09-04 03:35:00,233.89,233.95,233.89,233.93,271400000.0
2007-09-04 03:36:00,233.94,233.95,233.92,233.94,217400000.0
2007-09-04 03:37:00,233.94,233.94,233.93,233.94,182100000.0
2007-09-04 03:38:00,233.94,233.96,233.92,233.92,361100000.0
2007-09-04 03:39:00,233.92,233.92,233.87,233.88,420100001.0
2007-09-04 03:40:00,233.88,233.9,233.87,233.88,116900000.0
2007-09-04 03:41:00,233.88,233.92,233.88,233.92,279900000.0
2007-09-04 03:42:00,233.92,233.92,233.9,233.9,94700000.0
2007-09-04 03:43:00,233.9,233.9,233.87,233.87,198200000.0
2007-09-04 03:44:00,233.87,233.89,233.81,233.83,390800000.0
2007-09-04 03:45:00,233.83,233.95,233.83,233.93,676000000.0
2007-09-04 03:46:00,233.93,233.94,233.87,233.94,597600000.0
2007-09-04 03:47:00,233.94,234.0,233.93,234.0,399800001.0
2007-09-04 03:48:00,234.0,234.03,234.0,234.02,174500000.0
2007-09-04 03:49:00,234.02,234.04,233.98,234.02,536299999.0
2007-09-04 03:50:00,234.02,234.02,233.955,234.0,273900000.0
2007-09-04 03:51:00,234.0,234.01,233.99,233.99,144200000.0
2007-09-04 03:52:00,233.99,234.0,233.98,234.0,290200000.0
2007-09-04 03:53:00,234.0,234.0,233.985,233.985,57200000.0
2007-09-04 03:54:00,234.0,234.02,233.99,234.02,292300000.0
2007-09-04 03:55:00,234.02,234.03,234.0,234.03,215100000.0
2007-09-04 03:56:00,234.03,234.03,234.02,234.03,126300000.0
2007-09-04 03:57:00,234.03,234.03,233.99,233.99,74400000.0
2007-09-04 03:58:00,234.0,234.03,233.96,233.97,307899999.0
2007-09-04 03:59:00,233.96,234.01,233.94,233.97,635199999.0
2007-09-04 04:00:00,233.97,234.05,233.94,234.02,714600001.0
2007-09-04 04:01:00,234.01,234.03,233.93,233.97,558700000.0
2007-09-04 04:02:00,233.96,233.98,233.88,233.92,597700001.0
2007-09-04 04:03:00,233.92,233.93,233.91,233.93,62500000.0
2007-09-04 04:04:00,233.92,233.97,233.9,233.95,391500000.0
2007-09-04 04:05:00,233.95,234.0,233.91,234.0,343400000.0
2007-09-04 04:06:00,234.01,234.01,233.97,233.98,209300000.0
2007-09-04 04:07:00,233.97,234.02,233.96,233.99,206200000.0
2007-09-04 04:08:00,234.0,234.0,233.98,233.98,68100000.0
2007-09-04 04:09:00,233.99,233.99,233.94,233.97,79000000.0
2007-09-04 04:10:00,233.97,233.97,233.89,233.94,362600000.0
2007-09-04 04:11:00,233.94,233.96,233.93,233.93,206800000.0
2007-09-04 04:12:00,233.93,233.94,233.89,233.92,308000001.0
2007-09-04 04:13:00,233.92,233.92,233.88,233.9,70600000.0
2007-09-04 04:14:00,233.864,233.889,233.829,233.889,128300000.0
2007-09-04 04:15:00,233.89,233.9,233.88,233.88,102400000.0
2007-09-04 04:16:00,233.88,233.88,233.86,233.86,130100000.0
2007-09-04 04:17:00,233.86,233.89,233.84,233.86,332300000.0
2007-09-04 04:18:00,233.87,233.87,233.86,233.87,28700000.0
2007-09-04 04:19:00,233.87,233.88,233.85,233.87,211700000.0
2007-09-04 04:20:00,233.9,233.9,233.87,233.88,301400000.0
2007-09-04 04:21:00,233.89,233.9,233.88,233.88,35300000.0
2007-09-04 04:22:00,233.88,233.91,233.88,233.88,69000000.0
2007-09-04 04:23:00,233.88,233.88,233.83,233.84,74100000.0
2007-09-04 04:24:00,233.84,233.86,233.83,233.84,85300000.0
2007-09-04 04:25:00,233.84,233.84,233.84,233.84,7500000.0
2007-09-04 04:26:00,233.86,233.86,233.85,233.86,39500000.0
2007-09-04 04:27:00,233.86,233.87,233.85,233.86,65100000.0
2007-09-04 04:28:00,233.86,233.88,233.84,233.87,178400000.0
2007-09-04 04:29:00,233.88,233.88,233.88,233.88,28900000.0
2007-09-04 04:30:00,233.88,233.88,233.84,233.84,206500000.0
2007-09-04 04:31:00,233.84,233.86,233.84,233.86,25400000.0
2007-09-04 04:32:00,233.86,233.86,233.84,233.86,36400000.0
2007-09-04 04:33:00,233.86,233.86,233.84,233.84,32800000.0
2007-09-04 04:34:00,233.85,233.87,233.84,233.84,259500000.0
2007-09-04 04:35:00,233.752,233.817,233.752,233.788,32800000.0
2007-09-04 04:36:00,233.84,233.84,233.8,233.8,117200000.0
2007-09-04 04:37:00,233.8,233.81,233.75,233.77,396900000.0
2007-09-04 04:38:00,233.79,233.8,233.74,233.77,236200000.0
2007-09-04 04:39:00,233.77,233.8,233.75,233.79,411800000.0
2007-09-04 04:40:00,233.8,233.8,233.8,233.8,6800000.0
2007-09-04 04:41:00,233.8,233.8,233.78,233.78,20300000.0
2007-09-04 04:42:00,233.717,233.812,233.71,233.796,292599997.0
2007-09-04 04:43:00,233.78,233.78,233.73,233.74,250100000.0
2007-09-04 04:44:00,233.74,233.76,233.73,233.735,375399999.0
2007-09-04 04:45:00,233.735,233.76,233.73,233.76,244300001.0
2007-09-04 04:46:00,233.76,233.76,233.74,233.76,145799997.0
2007-09-04 04:47:00,233.76,233.76,233.72,233.72,572400006.0
2007-09-04 04:48:00,233.72,233.74,233.71,233.72,210300000.0
2007-09-04 04:49:00,233.72,233.74,233.72,233.72,67800000.0
2007-09-04 04:50:00,233.71,233.75,233.71,233.75,192500000.0
2007-09-04 04:51:00,233.76,233.77,233.75,233.75,37900000.0
2007-09-04 04:52:00,233.75,233.77,233.74,233.74,26500000.0
2007-09-04 04:53:00,233.74,233.75,233.73,233.73,63700000.0
2007-09-04 04:54:00,233.73,233.73,233.7,233.72,95300000.0
2007-09-04 04:55:00,233.72,233.72,233.71,233.71,60600000.0
2007-09-04 04:56:00,233.72,233.72,233.7,233.72,100700000.0
2007-09-04 04:57:00,233.72,233.72,233.72,233.72,55600000.0
2007-09-04 04:58:00,233.72,233.72,233.69,233.7,222600000.0
2007-09-04 04:59:00,233.69,233.7,233.69,233.69,54900000.0
2007-09-04 05:00:00,233.7,233.7,233.7,233.7,55700000.0
2007-09-04 05:01:00,233.7,233.7,233.68,233.68,340800000.0
2007-09-04 05:02:00,233.68,233.68,233.65,233.68,131900000.0
2007-09-04 05:03:00,233.68,233.68,233.65,233.67,165100000.0
2007-09-04 05:04:00,233.67,233.73,233.66,233.69,362800000.0
2007-09-04 05:05:00,233.69,233.73,233.67,233.73,364400002.0
2007-09-04 05:06:00,233.73,233.73,233.65,233.68,540999999.0
2007-09-04 05:07:00,233.68,233.72,233.66,233.72,290500000.0
2007-09-04 05:08:00,233.72,233.77,233.72,233.77,460900000.0
2007-09-04 05:09:00,233.76,233.79,233.74,233.76,184600000.0
2007-09-04 05:10:00,233.76,233.79,233.76,233.79,246900000.0
2007-09-04 05:11:00,233.79,233.81,233.77,233.81,389000000.0
2007-09-04 05:12:00,233.81,233.82,233.77,233.77,123400000.0
2007-09-04 05:13:00,233.77,233.82,233.77,233.79,149000000.0
2007-09-04 05:14:00,233.8,233.82,233.8,233.82,115900000.0
2007-09-04 05:15:00,233.82,233.82,233.8,233.8,71500000.0
2007-09-04 05:16:00,233.8,233.82,233.79,233.8,191200000.0
2007-09-04 05:17:00,233.8,233.8,233.77,233.77,242900003.0
2007-09-04 05:18:00,233.78,233.8,233.78,233.79,53500000.0
2007-09-04 05:19:00,233.79,233.79,233.77,233.77,46000000.0
2007-09-04 05:20:00,233.77,233.79,233.77,233.79,13400000.0
2007-09-04 05:21:00,233.79,233.79,233.77,233.77,144200000.0
2007-09-04 05:22:00,233.79,233.79,233.77,233.77,30700000.0
2007-09-04 05:23:00,233.77,233.79,233.77,233.79,49400000.0
2007-09-04 05:24:00,233.78,233.78,233.765,233.77,59400000.0
2007-09-04 05:25:00,233.78,233.78,233.78,233.78,3600000.0
2007-09-04 05:26:00,233.79,233.81,233.77,233.79,159599999.0
2007-09-04 05:27:00,233.81,233.83,233.81,233.81,82800000.0
2007-09-04 05:28:00,233.81,233.84,233.81,233.83,26600000.0
2007-09-04 05:29:00,233.84,233.84,233.83,233.84,7600000.0
2007-09-04 05:30:00,233.84,233.85,233.82,233.82,37300000.0
2007-09-04 05:31:00,233.82,233.82,233.81,233.81,42600000.0
2007-09-04 05:32:00,233.81,233.83,233.81,233.82,18300000.0
2007-09-04 05:33:00,233.82,233.82,233.82,233.82,10000000.0
2007-09-04 05:34:00,233.82,233.82,233.81,233.82,27700000.0
2007-09-04 05:35:00,233.82,233.83,233.8,233.82,32400000.0
2007-09-04 05:36:00,233.81,233.83,233.8,233.81,65000000.0
2007-09-04 05:37:00,233.82,233.82,233.81,233.82,115500000.0
2007-09-04 05:38:00,233.82,233.82,233.82,233.82,4400000.0
2007-09-04 05:39:00,233.82,233.82,233.78,233.8,114400000.0
2007-09-04 05:40:00,233.8,233.81,233.78,233.78,143600000.0
2007-09-04 05:41:00,233.78,233.82,233.78,233.8,331499998.0
2007-09-04 05:42:00,233.8,233.84,233.8,233.82,342200000.0
2007-09-04 05:43:00,233.82,233.89,233.82,233.89,260999999.0
2007-09-04 05:44:00,233.87,233.91,233.87,233.89,556700005.0
2007-09-04 05:45:00,233.89,233.94,233.89,233.92,466300000.0
2007-09-04 05:46:00,233.92,233.92,233.87,233.92,558399998.0
2007-09-04 05:47:00,233.92,233.94,233.9,233.92,320600000.0
2007-09-04 05:48:00,233.92,233.92,233.84,233.87,727400000.0
2007-09-04 05:49:00,233.87,233.9,233.85,233.9,181400000.0
2007-09-04 05:50:00,233.9,233.9,233.88,233.9,166600000.0
2007-09-04 05:51:00,233.9,233.9,233.88,233.9,49600000.0
2007-09-04 05:52:00,233.9,233.9,233.88,233.88,102800000.0
2007-09-04 05:53:00,233.88,233.88,233.87,233.88,71000000.0
2007-09-04 05:54:00,233.88,233.9,233.87,233.9,255700000.0
2007-09-04 05:55:00,233.9,233.93,233.9,233.91,85800000.0
2007-09-04 05:56:00,233.91,233.91,233.87,233.89,257900000.0
2007-09-04 05:57:00,233.89,233.9,233.84,233.85,213300000.0
2007-09-04 05:58:00,233.86,233.86,233.85,233.85,19400000.0
2007-09-04 05:59:00,233.85,233.92,233.84,233.87,661000000.0
2007-09-04 06:00:00,233.87,233.88,233.86,233.88,122900000.0
2007-09-04 06:01:00,233.87,233.88,233.87,233.88,17100000.0
2007-09-04 06:02:00,233.9,233.91,233.88,233.88,272800000.0
2007-09-04 06:03:00,233.885,233.92,233.88,233.89,315200000.0
2007-09-04 06:04:00,233.89,233.96,233.89,233.96,190800000.0
2007-09-04 06:05:00,233.97,233.97,233.89,233.91,590899999.0
2007-09-04 06:06:00,233.92,233.93,233.89,233.91,264499997.0
2007-09-04 06:07:00,233.92,233.93,233.91,233.91,136100000.0
2007-09-04 06:08:00,233.92,233.96,233.91,233.96,326200000.0
2007-09-04 06:09:00,233.98,233.98,233.94,233.95,150900000.0
2007-09-04 06:10:00,233.95,233.97,233.95,233.95,60500000.0
2007-09-04 06:11:00,233.97,234.0,233.93,234.0,323300000.0
2007-09-04 06:12:00,233.99,233.99,233.98,233.99,45900000.0
2007-09-04 06:13:00,233.99,233.99,233.97,233.98,56500000.0
2007-09-04 06:14:00,233.98,233.98,233.96,233.96,118500000.0
2007-09-04 06:15:00,233.96,233.98,233.96,233.97,90800000.0
2007-09-04 06:16:00,233.97,233.97,233.91,233.92,96400000.0
2007-09-04 06:17:00,233.92,233.92,233.88,233.88,41500000.0
2007-09-04 06:18:00,233.88,233.88,233.82,233.84,117000000.0
2007-09-04 06:19:00,233.83,233.85,233.8,233.81,178900000.0
2007-09-04 06:20:00,233.8,233.83,233.8,233.83,49900000.0
2007-09-04 06:21:00,233.83,233.83,233.81,233.82,259200000.0
2007-09-04 06:22:00,233.82,233.84,233.82,233.83,73700000.0
2007-09-04 06:23:00,233.83,233.85,233.79,233.84,244700000.0
2007-09-04 06:24:00,233.84,233.87,233.84,233.87,54100000.0
2007-09-04 06:25:00,233.87,233.87,233.79,233.79,128100000.0
2007-09-04 06:26:00,233.8,233.81,233.8,233.81,126400000.0
2007-09-04 06:27:00,233.81,233.83,233.81,233.81,19000000.0
2007-09-04 06:28:00,233.81,233.81,233.79,233.81,167299999.0
2007-09-04 06:29:00,233.82,233.84,233.82,233.83,87000000.0
2007-09-04 06:30:00,233.83,233.84,233.81,233.83,52800000.0
2007-09-04 06:31:00,233.83,233.83,233.83,233.83,4400000.0
2007-09-04 06:32:00,233.84,233.84,233.83,233.83,3200000.0
2007-09-04 06:33:00,233.82,233.83,233.82,233.83,14800000.0
2007-09-04 06:34:00,233.84,233.87,233.84,233.84,182800000.0
2007-09-04 06:35:00,233.84,233.87,233.84,233.87,125800000.0
2007-09-04 06:36:00,233.87,233.88,233.86,233.88,112600000.0
2007-09-04 06:37:00,233.88,233.93,233.88,233.93,312200000.0
2007-09-04 06:38:00,233.93,233.93,233.9,233.9,147500000.0
2007-09-04 06:39:00,233.9,233.9,233.89,233.89,76399999.0
2007-09-04 06:40:00,233.9,233.91,233.89,233.89,158100000.0
2007-09-04 06:41:00,233.89,233.89,233.86,233.87,159600001.0
2007-09-04 06:42:00,233.87,233.88,233.87,233.88,15400000.0
2007-09-04 06:43:00,233.88,233.88,233.88,233.88,33000000.0
2007-09-04 06:44:00,233.88,233.88,233.88,233.88,51900000.0
2007-09-04 06:45:00,233.88,233.88,233.85,233.87,129100000.0
2007-09-04 06:46:00,233.87,233.89,233.86,233.86,97300000.0
2007-09-04 06:47:00,233.88,233.88,233.845,233.86,247300000.0
2007-09-04 06:48:00,233.825,233.858,233.814,233.846,271200000.0
2007-09-04 06:49:00,233.86,233.86,233.86,233.86,37200000.0
2007-09-04 06:50:00,233.865,233.89,233.86,233.89,128400000.0
2007-09-04 06:51:00,233.89,233.89,233.86,233.87,254000000.0
2007-09-04 06:52:00,233.87,233.885,233.834,233.861,38400000.0
2007-09-04 06:53:00,233.87,233.89,233.87,233.87,66700000.0
2007-09-04 06:54:00,233.87,233.87,233.86,233.87,92400000.0
2007-09-04 06:55:00,233.87,233.89,233.825,233.83,233500000.0
2007-09-04 06:56:00,233.85,233.87,233.85,233.85,124200000.0
2007-09-04 06:57:00,233.85,233.87,233.85,233.85,101000000.0
2007-09-04 06:58:00,233.85,233.85,233.83,233.85,70900000.0
2007-09-04 06:59:00,233.85,233.85,233.82,233.82,319800000.0
2007-09-04 07:00:00,233.83,233.85,233.8,233.82,376200000.0
2007-09-04 07:01:00,233.825,233.845,233.82,233.82,308600000.0
2007-09-04 07:02:00,233.82,233.82,233.76,233.76,368200001.0
2007-09-04 07:03:00,233.77,233.8,233.76,233.78,244600000.0
2007-09-04 07:04:00,233.79,233.81,233.78,233.78,209800000.0
2007-09-04 07:05:00,233.79,233.8,233.79,233.79,70800000.0
2007-09-04 07:06:00,233.79,233.82,233.79,233.82,48800000.0
2007-09-04 07:07:00,233.82,233.84,233.82,233.84,111400000.0
2007-09-04 07:08:00,233.84,233.87,233.84,233.87,53800000.0
2007-09-04 07:09:00,233.86,233.87,233.86,233.86,43800000.0
2007-09-04 07:10:00,233.86,233.89,233.86,233.88,97400000.0
2007-09-04 07:11:00,233.89,233.9,233.89,233.9,45200000.0
2007-09-04 07:12:00,233.9,233.96,233.88,233.96,334900000.0
2007-09-04 07:13:00,233.96,233.99,233.94,233.95,193200000.0
2007-09-04 07:14:00,233.97,233.97,233.93,233.93,207600000.0
2007-09-04 07:15:00,233.94,233.95,233.94,233.95,21400000.0
2007-09-04 07:16:00,233.95,233.95,233.91,233.93,294300000.0
2007-09-04 07:17:00,233.93,233.93,233.93,233.93,117500000.0
2007-09-04 07:18:00,233.93,233.93,233.93,233.93,87800000.0
2007-09-04 07:19:00,233.93,234.03,233.93,234.01,429800000.0
2007-09-04 07:20:00,234.0,234.03,233.97,233.99,1010800000.0
2007-09-04 07:21:00,234.01,234.02,233.99,233.99,127699999.0
2007-09-04 07:22:00,234.0,234.02,233.98,234.01,507399999.0
2007-09-04 07:23:00,234.01,234.01,233.99,234.01,325300000.0
2007-09-04 07:24:00,234.01,234.01,233.99,233.99,73000000.0
2007-09-04 07:25:00,234.0,234.01,233.99,234.01,67700000.0
2007-09-04 07:26:00,234.02,234.03,234.01,234.03,151900000.0
2007-09-04 07:27:00,234.03,234.03,234.01,234.03,124700000.0
2007-09-04 07:28:00,234.03,234.07,234.03,234.03,112300000.0
2007-09-04 07:29:00,234.03,234.095,234.02,234.09,495599999.0
2007-09-04 07:30:00,234.09,234.16,234.09,234.11,587100000.0
2007-09-04 07:31:00,234.12,234.12,233.94,233.96,662400000.0
2007-09-04 07:32:00,233.96,233.98,233.945,233.965,308100001.0
2007-09-04 07:33:00,233.96,233.98,233.92,233.94,702800003.0
2007-09-04 07:34:00,233.94,233.95,233.84,233.84,1088099999.0
2007-09-04 07:35:00,233.84,233.85,233.8,233.825,690100000.0
2007-09-04 07:36:00,233.83,233.85,233.82,233.84,373300002.0
2007-09-04 07:37:00,233.86,233.89,233.83,233.85,313500001.0
2007-09-04 07:38:00,233.85,233.85,233.84,233.84,360500003.0
2007-09-04 07:39:00,233.84,233.85,233.82,233.82,356600000.0
2007-09-04 07:40:00,233.8,233.82,233.78,233.81,807200004.0
2007-09-04 07:41:00,233.81,233.83,233.79,233.83,328300000.0
2007-09-04 07:42:00,233.83,233.84,233.82,233.84,167300000.0
2007-09-04 07:43:00,233.83,233.88,233.82,233.88,198600000.0
2007-09-04 07:44:00,233.88,233.91,233.83,233.91,481500000.0
2007-09-04 07:45:00,233.91,233.91,233.9,233.9,51100000.0
2007-09-04 07:46:00,233.89,233.92,233.88,233.88,385400000.0
2007-09-04 07:47:00,233.88,233.88,233.88,233.88,128300000.0
2007-09-04 07:48:00,233.89,233.94,233.89,233.93,112100000.0
2007-09-04 07:49:00,233.93,233.95,233.9,233.92,214500001.0
2007-09-04 07:50:00,233.915,233.95,233.905,233.95,234900000.0
2007-09-04 07:51:00,233.95,234.0,233.95,233.95,632799999.0
2007-09-04 07:52:00,233.955,233.99,233.94,233.97,337900002.0
2007-09-04 07:53:00,233.97,234.02,233.97,233.99,390800000.0
2007-09-04 07:54:00,233.99,234.01,233.97,233.97,662800000.0
2007-09-04 07:55:00,233.95,234.03,233.95,233.99,1026199999.0
2007-09-04 07:56:00,233.98,234.0,233.94,233.98,391500001.0
2007-09-04 07:57:00,233.97,233.98,233.92,233.92,370500000.0
2007-09-04 07:58:00,233.92,233.98,233.9,233.97,644500000.0
2007-09-04 07:59:00,233.97,234.0,233.88,233.9,686100000.0
2007-09-04 08:00:00,233.9,233.94,233.88,233.89,948600000.0
2007-09-04 08:01:00,233.89,233.93,233.88,233.92,925199999.0
2007-09-04 08:02:00,233.92,233.96,233.83,233.83,1345900002.0
2007-09-04 08:03:00,233.83,233.87,233.79,233.84,1092400001.0
2007-09-04 08:04:00,233.83,233.83,233.75,233.77,1213399998.0
2007-09-04 08:05:00,233.77,233.8,233.76,233.78,595700000.0
2007-09-04 08:06:00,233.78,233.82,233.74,233.82,535700002.0
2007-09-04 08:07:00,233.82,233.87,233.82,233.83,150100000.0
2007-09-04 08:08:00,233.83,233.85,233.82,233.85,309599997.0
2007-09-04 08:09:00,233.85,233.87,233.85,233.87,33200000.0
2007-09-04 08:10:00,233.87,233.87,233.86,233.86,117200000.0
2007-09-04 08:11:00,233.86,233.87,233.84,233.85,172100000.0
2007-09-04 08:12:00,233.85,233.86,233.78,233.81,588500000.0
2007-09-04 08:13:00,233.82,233.83,233.775,233.79,548600000.0
2007-09-04 08:14:00,233.77,233.78,233.71,233.745,662499997.0
2007-09-04 08:15:00,233.75,233.75,233.67,233.67,822900001.0
2007-09-04 08:16:00,233.67,233.67,233.575,233.64,1249499999.0
2007-09-04 08:17:00,233.64,233.7,233.62,233.7,545700001.0
2007-09-04 08:18:00,233.7,233.7,233.66,233.67,507200000.0
2007-09-04 08:19:00,233.67,233.67,233.61,233.64,713100000.0
2007-09-04 08:20:00,233.64,233.69,233.61,233.68,979100000.0
2007-09-04 08:21:00,233.68,233.75,233.68,233.75,725200004.0
2007-09-04 08:22:00,233.75,233.78,233.73,233.75,975599999.0
2007-09-04 08:23:00,233.75,233.79,233.75,233.77,531700001.0
2007-09-04 08:24:00,233.77,233.78,233.685,233.69,881300001.0
2007-09-04 08:25:00,233.69,233.71,233.67,233.69,992100001.0
2007-09-04 08:26:00,233.69,233.79,233.69,233.755,1256600001.0
2007-09-04 08:27:00,233.755,233.77,233.7,233.71,755100000.0
2007-09-04 08:28:00,233.72,233.72,233.69,233.71,613100001.0
2007-09-04 08:29:00,233.7,233.79,233.7,233.765,916800005.0
2007-09-04 08:30:00,233.77,233.78,233.73,233.73,592699998.0
2007-09-04 08:31:00,233.73,233.77,233.72,233.73,328200000.0
2007-09-04 08:32:00,233.73,233.78,233.72,233.78,365900000.0
2007-09-04 08:33:00,233.81,233.82,233.79,233.8,551100001.0
2007-09-04 08:34:00,233.8,233.83,233.59,233.67,1045100003.0
2007-09-04 08:35:00,233.675,233.71,233.65,233.71,582500000.0
2007-09-04 08:36:00,233.7,233.73,233.69,233.72,667900000.0
2007-09-04 08:37:00,233.72,233.72,233.67,233.69,395799999.0
2007-09-04 08:38:00,233.7,233.72,233.7,233.72,212200000.0
2007-09-04 08:39:00,233.71,233.76,233.7,233.71,513100000.0
2007-09-04 08:40:00,233.71,233.75,233.71,233.73,194800000.0
2007-09-04 08:41:00,233.715,233.72,233.68,233.68,280600000.0
2007-09-04 08:42:00,233.68,233.7,233.645,233.665,428599998.0
2007-09-04 08:43:00,233.67,233.69,233.66,233.69,85500000.0
2007-09-04 08:44:00,233.68,233.71,233.64,233.67,660899999.0
2007-09-04 08:45:00,233.67,233.7,233.62,233.65,734799997.0
2007-09-04 08:46:00,233.64,233.66,233.63,233.66,399700003.0
2007-09-04 08:47:00,233.655,233.7,233.65,233.69,580400001.0
2007-09-04 08:48:00,233.685,233.74,233.68,233.72,871099999.0
2007-09-04 08:49:00,233.72,233.78,233.7,233.74,679100001.0
2007-09-04 08:50:00,233.74,233.76,233.69,233.7,777899998.0
2007-09-04 08:51:00,233.7,233.73,233.69,233.73,671600002.0
2007-09-04 08:52:00,233.72,233.75,233.68,233.71,902000003.0
2007-09-04 08:53:00,233.71,233.74,233.71,233.74,1435000009.0
2007-09-04 08:54:00,233.73,233.74,233.71,233.73,794200001.0
2007-09-04 08:55:00,233.73,233.75,233.72,233.72,660500003.0
2007-09-04 08:56:00,233.72,233.76,233.72,233.75,408200001.0
2007-09-04 08:57:00,233.75,233.86,233.73,233.845,889499995.0
2007-09-04 08:58:00,233.845,233.86,233.79,233.825,1035999998.0
2007-09-04 08:59:00,233.82,233.84,233.72,233.73,973000003.0
2007-09-04 09:00:00,233.72,233.73,233.69,233.71,921900003.0
2007-09-04 09:01:00,233.7,233.72,233.595,233.605,992700004.0
2007-09-04 09:02:00,233.61,233.63,233.47,233.53,1997099995.0
2007-09-04 09:03:00,233.53,233.64,233.53,233.53,1738200007.0
2007-09-04 09:04:00,233.53,233.55,233.49,233.51,1203900000.0
2007-09-04 09:05:00,233.51,233.54,233.5,233.51,925800000.0
2007-09-04 09:06:00,233.5,233.56,233.48,233.56,1254600006.0
2007-09-04 09:07:00,233.56,233.58,233.52,233.58,857199997.0
2007-09-04 09:08:00,233.57,233.58,233.49,233.49,1049799998.0
2007-09-04 09:09:00,233.49,233.5,233.39,233.47,1037800001.0
2007-09-04 09:10:00,233.5,233.56,233.46,233.465,2046399995.0
2007-09-04 09:11:00,233.465,233.6,233.465,233.575,1098799998.0
2007-09-04 09:12:00,233.57,233.6,233.57,233.57,463099999.0
2007-09-04 09:13:00,233.56,233.62,233.56,233.57,1199400002.0
2007-09-04 09:14:00,233.57,233.61,233.57,233.61,255400000.0
2007-09-04 09:15:00,233.61,233.67,233.58,233.64,704999996.0
2007-09-04 09:16:00,233.63,233.65,233.595,233.63,1170299997.0
2007-09-04 09:17:00,233.63,233.63,233.56,233.59,904300002.0
2007-09-04 09:18:00,233.61,233.63,233.56,233.58,1155599997.0
2007-09-04 09:19:00,233.58,233.6,233.53,233.54,752500003.0
2007-09-04 09:20:00,233.54,233.55,233.39,233.46,1229799996.0
2007-09-04 09:21:00,233.465,233.5,233.31,233.37,1854700010.0
2007-09-04 09:22:00,233.37,233.38,233.21,233.21,1698500000.0
2007-09-04 09:23:00,233.22,233.22,233.1,233.14,1533299995.0
2007-09-04 09:24:00,233.15,233.18,233.07,233.11,999300001.0
2007-09-04 09:25:00,233.09,233.18,233.09,233.11,981499999.0
2007-09-04 09:26:00,233.12,233.15,233.06,233.06,1353877204.0
2007-09-04 09:27:00,233.06,233.15,233.06,233.1,1312100001.0
2007-09-04 09:28:00,233.1,233.22,233.09,233.21,1102599999.0
2007-09-04 09:29:00,233.21,233.41,233.18,233.34,1882299997.0
2007-09-04 09:30:00,233.34,233.36,233.23,233.27,1484799995.0
2007-09-04 09:31:00,233.28,233.35,233.27,233.305,1884900007.0
2007-09-04 09:32:00,233.305,233.32,233.23,233.28,1471200002.0
2007-09-04 09:33:00,233.28,233.31,233.26,233.28,882100001.0
2007-09-04 09:34:00,233.29,233.36,233.28,233.34,1145500002.0
2007-09-04 09:35:00,233.35,233.35,233.29,233.3,892399997.0
2007-09-04 09:36:00,233.3,233.33,233.23,233.23,622299999.0
2007-09-04 09:37:00,233.23,233.25,233.17,233.18,526000001.0
2007-09-04 09:38:00,233.18,233.2,233.12,233.165,947700000.0
2007-09-04 09:39:00,233.17,233.21,233.11,233.11,878200000.0
2007-09-04 09:40:00,233.115,233.18,233.11,233.16,959499999.0
2007-09-04 09:41:00,233.15,233.17,233.11,233.115,566400000.0
2007-09-04 09:42:00,233.11,233.115,233.0,233.02,1281099992.0
2007-09-04 09:43:00,233.03,233.14,233.03,233.105,1421900001.0
2007-09-04 09:44:00,233.1,233.13,233.07,233.11,798699998.0
2007-09-04 09:45:00,233.11,233.13,233.03,233.06,915600000.0
2007-09-04 09:46:00,233.06,233.13,233.02,233.09,1252100000.0
2007-09-04 09:47:00,233.09,233.11,232.89,232.91,1464299996.0
2007-09-04 09:48:00,232.91,232.94,232.88,232.93,1662400000.0
2007-09-04 09:49:00,232.93,232.94,232.75,232.85,1546999999.0
2007-09-04 09:50:00,232.85,232.87,232.775,232.82,853300000.0
2007-09-04 09:51:00,232.82,232.83,232.63,232.68,659200000.0
2007-09-04 09:52:00,232.69,232.71,232.63,232.69,589600001.0
2007-09-04 09:53:00,232.7,232.7,232.46,232.54,1322000003.0
2007-09-04 09:54:00,232.52,232.69,232.51,232.69,1751700001.0
2007-09-04 09:55:00,232.68,232.82,232.65,232.82,1127099998.0
2007-09-04 09:56:00,232.82,232.82,232.63,232.63,1814499999.0
2007-09-04 09:57:00,232.63,232.66,232.62,232.65,968399999.0
2007-09-04 09:58:00,232.66,232.7,232.6,232.64,1436200004.0
2007-09-04 09:59:00,232.64,232.65,232.53,232.56,1492500000.0
2007-09-04 10:00:00,232.56,232.58,232.49,232.51,1503200000.0
2007-09-04 10:01:00,232.51,232.6,232.51,232.545,1770099995.0
2007-09-04 10:02:00,232.55,232.68,232.545,232.66,1790799997.0
2007-09-04 10:03:00,232.67,232.87,232.64,232.85,1394199998.0
2007-09-04 10:04:00,232.85,232.88,232.76,232.77,1423599998.0
2007-09-04 10:05:00,232.77,232.79,232.75,232.78,634100000.0
2007-09-04 10:06:00,232.78,232.79,232.73,232.74,821000000.0
2007-09-04 10:07:00,232.74,232.8,232.71,232.77,944999998.0
2007-09-04 10:08:00,232.78,232.86,232.74,232.74,1103399999.0
2007-09-04 10:09:00,232.74,232.76,232.72,232.72,787299999.0
2007-09-04 10:10:00,232.73,232.73,232.58,232.59,860500000.0
2007-09-04 10:11:00,232.58,232.61,232.44,232.49,1430499995.0
2007-09-04 10:12:00,232.49,232.54,232.4,232.53,1593900002.0
2007-09-04 10:13:00,232.53,232.55,232.46,232.48,1534800003.0
2007-09-04 10:14:00,232.485,232.55,232.44,232.51,2078599993.0
2007-09-04 10:15:00,232.5,232.56,232.45,232.56,1780899997.0
2007-09-04 10:16:00,232.56,232.63,232.55,232.59,1768700006.0
2007-09-04 10:17:00,232.59,232.76,232.59,232.76,1768700006.0
2007-09-04 10:18:00,232.73,232.76,232.605,232.605,1234500004.0
2007-09-04 10:19:00,232.595,232.62,232.46,232.55,1747300003.0
2007-09-04 10:20:00,232.56,232.59,232.44,232.48,766400000.0
2007-09-04 10:21:00,232.48,232.53,232.47,232.53,603700000.0
2007-09-04 10:22:00,232.53,232.55,232.51,232.54,550800000.0
2007-09-04 10:23:00,232.54,232.59,232.53,232.55,1586099995.0
2007-09-04 10:24:00,232.55,232.6,232.54,232.55,1349700000.0
2007-09-04 10:25:00,232.55,232.59,232.52,232.58,941399996.0
2007-09-04 10:26:00,232.58,232.72,232.56,232.66,2043399994.0
2007-09-04 10:27:00,232.66,232.76,232.65,232.73,1287199997.0
2007-09-04 10:28:00,232.73,232.78,232.7,232.71,1005600000.0
2007-09-04 10:29:00,232.71,232.79,232.71,232.77,1463400007.0
2007-09-04 10:30:00,232.77,232.78,232.73,232.74,628399998.0
2007-09-04 10:31:00,232.74,232.82,232.74,232.82,1573700000.0
2007-09-04 10:32:00,232.81,232.85,232.79,232.79,1226399997.0
2007-09-04 10:33:00,232.79,232.82,232.77,232.82,583500000.0
2007-09-04 10:34:00,232.82,232.82,232.76,232.76,540700000.0
2007-09-04 10:35:00,232.76,232.79,232.76,232.78,418299995.0
2007-09-04 10:36:00,232.78,232.79,232.73,232.79,624999999.0
2007-09-04 10:37:00,232.8,232.83,232.78,232.795,1050199999.0
2007-09-04 10:38:00,232.8,232.83,232.715,232.81,1685699999.0
2007-09-04 10:39:00,232.81,232.81,232.68,232.72,999100001.0
2007-09-04 10:40:00,232.72,232.76,232.7,232.76,861499998.0
2007-09-04 10:41:00,232.76,232.81,232.73,232.78,1180199996.0
2007-09-04 10:42:00,232.79,232.79,232.76,232.76,374499998.0
2007-09-04 10:43:00,232.76,232.85,232.76,232.84,659300000.0
2007-09-04 10:44:00,232.84,232.84,232.76,232.8,1058000002.0
2007-09-04 10:45:00,232.8,232.98,232.8,232.96,1120099999.0
2007-09-04 10:46:00,232.96,233.02,232.94,233.02,933399999.0
2007-09-04 10:47:00,233.03,233.03,232.83,232.83,1024800000.0
2007-09-04 10:48:00,232.82,232.89,232.82,232.83,1004300000.0
2007-09-04 10:49:00,232.83,232.85,232.8,232.8,428200000.0
2007-09-04 10:50:00,232.8,232.85,232.8,232.85,497100000.0
2007-09-04 10:51:00,232.85,232.85,232.78,232.79,1085899998.0
2007-09-04 10:52:00,232.78,232.83,232.77,232.79,784400000.0
2007-09-04 10:53:00,232.79,232.81,232.74,232.76,1584499996.0
2007-09-04 10:54:00,232.75,232.77,232.61,232.63,1501599994.0
2007-09-04 10:55:00,232.615,232.69,232.615,232.68,701700002.0
2007-09-04 10:56:00,232.68,232.7,232.65,232.65,683300000.0
2007-09-04 10:57:00,232.65,232.66,232.55,232.55,479200000.0
2007-09-04 10:58:00,232.55,232.64,232.55,232.57,857500001.0
2007-09-04 10:59:00,232.57,232.63,232.55,232.61,851200001.0
2007-09-04 11:00:00,232.61,232.64,232.6,232.61,371900000.0
2007-09-04 11:01:00,232.63,232.65,232.53,232.53,1372499996.0
2007-09-04 11:02:00,232.53,232.55,232.48,232.54,885099997.0
2007-09-04 11:03:00,232.54,232.54,232.45,232.5,1159899996.0
2007-09-04 11:04:00,232.51,232.58,232.51,232.52,1091299997.0
2007-09-04 11:05:00,232.52,232.57,232.48,232.56,1066600004.0
2007-09-04 11:06:00,232.56,232.59,232.415,232.42,1812499998.0
2007-09-04 11:07:00,232.41,232.49,232.4,232.47,884799999.0
2007-09-04 11:08:00,232.47,232.49,232.445,232.48,416899998.0
2007-09-04 11:09:00,232.48,232.48,232.43,232.46,610299999.0
2007-09-04 11:10:00,232.46,232.5,232.4,232.42,1236099999.0
2007-09-04 11:11:00,232.41,232.45,232.39,232.4,1106300003.0
2007-09-04 11:12:00,232.37,232.43,232.335,232.4,1184800005.0
2007-09-04 11:13:00,232.39,232.48,232.39,232.46,496100001.0
2007-09-04 11:14:00,232.47,232.47,232.345,232.42,784500000.0
2007-09-04 11:15:00,232.43,232.44,232.4,232.42,729400000.0
2007-09-04 11:16:00,232.42,232.44,232.42,232.44,331200000.0
2007-09-04 11:17:00,232.44,232.47,232.42,232.47,547900001.0
2007-09-04 11:18:00,232.46,232.53,232.45,232.53,431599999.0
2007-09-04 11:19:00,232.53,232.57,232.5,232.56,527500005.0
2007-09-04 11:20:00,232.55,232.58,232.5,232.52,560399998.0
2007-09-04 11:21:00,232.51,232.51,232.48,232.5,314300000.0
2007-09-04 11:22:00,232.51,232.52,232.43,232.44,743200001.0
2007-09-04 11:23:00,232.44,232.48,232.42,232.455,549800000.0
2007-09-04 11:24:00,232.455,232.46,232.37,232.44,463100001.0
2007-09-04 11:25:00,232.44,232.54,232.44,232.51,1487799991.0
2007-09-04 11:26:00,232.51,232.51,232.45,232.46,920799999.0
2007-09-04 11:27:00,232.46,232.49,232.45,232.47,1049000000.0
2007-09-04 11:28:00,232.48,232.56,232.47,232.54,1250900011.0
2007-09-04 11:29:00,232.54,232.57,232.54,232.56,824299997.0
2007-09-04 11:30:00,232.56,232.58,232.51,232.53,804200004.0
2007-09-04 11:31:00,232.53,232.57,232.44,232.55,1416300001.0
2007-09-04 11:32:00,232.54,232.57,232.52,232.55,1429900003.0
2007-09-04 11:33:00,232.55,232.55,232.51,232.54,780000001.0
2007-09-04 11:34:00,232.55,232.57,232.51,232.54,813399991.0
2007-09-04 11:35:00,232.54,232.6,232.54,232.58,670700004.0
2007-09-04 11:36:00,232.58,232.85,232.575,232.81,1673100001.0
2007-09-04 11:37:00,232.81,232.96,232.81,232.96,1065199998.0
2007-09-04 11:38:00,232.94,233.03,232.92,233.02,1298200000.0
2007-09-04 11:39:00,233.01,233.02,232.86,232.87,1670900001.0
2007-09-04 11:40:00,232.845,232.89,232.79,232.82,1670900001.0
2007-09-04 11:41:00,232.83,232.83,232.72,232.75,1412700002.0
2007-09-04 11:42:00,232.75,232.75,232.67,232.71,1231499996.0
2007-09-04 11:43:00,232.72,232.84,232.7,232.825,1406600002.0
2007-09-04 11:44:00,232.83,232.84,232.785,232.81,647400001.0
2007-09-04 11:45:00,232.81,232.82,232.745,232.745,590599999.0
2007-09-04 11:46:00,232.75,232.77,232.73,232.75,525799997.0
2007-09-04 11:47:00,232.76,232.77,232.71,232.71,468900000.0
2007-09-04 11:48:00,232.71,232.75,232.65,232.74,1847899996.0
2007-09-04 11:49:00,232.75,232.81,232.745,232.77,1572999997.0
2007-09-04 11:50:00,232.74,232.94,232.73,232.91,947300001.0
2007-09-04 11:51:00,232.92,232.96,232.87,232.87,947300001.0
2007-09-04 11:52:00,232.87,232.93,232.86,232.93,1131300002.0
2007-09-04 11:53:00,232.93,232.93,232.89,232.92,510600000.0
2007-09-04 11:54:00,232.92,232.97,232.9,232.94,723100001.0
2007-09-04 11:55:00,232.95,232.98,232.92,232.92,500700000.0
2007-09-04 11:56:00,232.94,232.96,232.88,232.91,537099999.0
2007-09-04 11:57:00,232.91,232.91,232.83,232.83,463600000.0
2007-09-04 11:58:00,232.83,232.87,232.78,232.84,1391399997.0
2007-09-04 11:59:00,232.84,232.85,232.79,232.81,363799999.0
2007-09-04 12:00:00,232.81,232.81,232.73,232.74,398600000.0
2007-09-04 12:01:00,232.74,232.74,232.66,232.67,1221999995.0
2007-09-04 12:02:00,232.67,232.72,232.63,232.72,1551699995.0
2007-09-04 12:03:00,232.72,232.76,232.695,232.7,1254699996.0
2007-09-04 12:04:00,232.7,232.74,232.68,232.73,612100000.0
2007-09-04 12:05:00,232.74,232.76,232.7,232.76,670200000.0
2007-09-04 12:06:00,232.76,232.81,232.74,232.79,724000000.0
2007-09-04 12:07:00,232.79,232.83,232.77,232.81,1268700001.0
2007-09-04 12:08:00,232.83,232.88,232.82,232.86,803699999.0
2007-09-04 12:09:00,232.86,232.89,232.84,232.87,705500001.0
2007-09-04 12:10:00,232.86,232.86,232.84,232.85,614300000.0
2007-09-04 12:11:00,232.85,232.85,232.81,232.82,507399996.0
2007-09-04 12:12:00,232.82,232.82,232.79,232.8,518099996.0
2007-09-04 12:13:00,232.81,232.83,232.81,232.81,238600000.0
2007-09-04 12:14:00,232.81,232.81,232.69,232.74,544800002.0
2007-09-04 12:15:00,232.74,232.74,232.7,232.72,505500001.0
2007-09-04 12:16:00,232.73,232.74,232.65,232.66,795400001.0
2007-09-04 12:17:00,232.66,232.73,232.66,232.72,704100002.0
2007-09-04 12:18:00,232.72,232.75,232.69,232.72,365200000.0
2007-09-04 12:19:00,232.72,232.74,232.67,232.68,339800000.0
2007-09-04 12:20:00,232.69,232.75,232.68,232.75,500200000.0
2007-09-04 12:21:00,232.75,232.81,232.71,232.81,1093899999.0
2007-09-04 12:22:00,232.8,232.87,232.79,232.81,818500000.0
2007-09-04 12:23:00,232.81,232.83,232.72,232.72,669800006.0
2007-09-04 12:24:00,232.72,232.74,232.7,232.71,727399995.0
2007-09-04 12:25:00,232.72,232.72,232.67,232.69,452799999.0
2007-09-04 12:26:00,232.69,232.7,232.66,232.67,459600000.0
2007-09-04 12:27:00,232.67,232.68,232.645,232.645,456500000.0
2007-09-04 12:28:00,232.65,232.67,232.585,232.595,1057399995.0
2007-09-04 12:29:00,232.595,232.61,232.54,232.61,805799999.0
2007-09-04 12:30:00,232.61,232.62,232.515,232.52,1184900000.0
2007-09-04 12:31:00,232.52,232.59,232.48,232.57,1295600000.0
2007-09-04 12:32:00,232.57,232.59,232.49,232.51,1446099997.0
2007-09-04 12:33:00,232.53,232.6,232.52,232.56,1409099995.0
2007-09-04 12:34:00,232.56,232.61,232.55,232.6,958200000.0
2007-09-04 12:35:00,232.6,232.66,232.6,232.64,1012999995.0
2007-09-04 12:36:00,232.64,232.65,232.54,232.54,484499998.0
2007-09-04 12:37:00,232.54,232.58,232.51,232.54,659300000.0
2007-09-04 12:38:00,232.54,232.55,232.495,232.55,267000000.0
2007-09-04 12:39:00,232.55,232.59,232.54,232.55,619700000.0
2007-09-04 12:40:00,232.55,232.55,232.49,232.5,739299999.0
2007-09-04 12:41:00,232.5,232.57,232.5,232.55,548000001.0
2007-09-04 12:42:00,232.55,232.57,232.55,232.55,159600001.0
2007-09-04 12:43:00,232.56,232.59,232.55,232.57,609100002.0
2007-09-04 12:44:00,232.59,232.61,232.58,232.59,220800000.0
2007-09-04 12:45:00,232.59,232.59,232.465,232.48,1529199999.0
2007-09-04 12:46:00,232.48,232.53,232.44,232.45,1030399997.0
2007-09-04 12:47:00,232.45,232.47,232.4,232.43,836599997.0
2007-09-04 12:48:00,232.43,232.47,232.32,232.32,888650000.0
2007-09-04 12:49:00,232.32,232.37,232.32,232.36,690100001.0
2007-09-04 12:50:00,232.37,232.45,232.37,232.44,689100000.0
2007-09-04 12:51:00,232.44,232.5,232.44,232.5,699799994.0
2007-09-04 12:52:00,232.5,232.5,232.445,232.46,1025699999.0
2007-09-04 12:53:00,232.48,232.55,232.46,232.53,1801499990.0
2007-09-04 12:54:00,232.53,232.58,232.53,232.56,713799999.0
2007-09-04 12:55:00,232.56,232.57,232.47,232.5,1190100000.0
2007-09-04 12:56:00,232.51,232.54,232.43,232.45,592800000.0
2007-09-04 12:57:00,232.45,232.45,232.32,232.38,1126700001.0
2007-09-04 12:58:00,232.38,232.41,232.34,232.34,735600000.0
2007-09-04 12:59:00,232.37,232.38,232.3,232.33,793599999.0
2007-09-04 13:00:00,232.33,232.39,232.32,232.37,634000002.0
2007-09-04 13:01:00,232.37,232.38,232.2,232.22,1273600000.0
2007-09-04 13:02:00,232.225,232.34,232.22,232.33,1013800000.0
2007-09-04 13:03:00,232.325,232.34,232.305,232.32,1070000003.0
2007-09-04 13:04:00,232.32,232.35,232.24,232.25,1085499997.0
2007-09-04 13:05:00,232.25,232.35,232.22,232.34,1456199997.0
2007-09-04 13:06:00,232.34,232.44,232.34,232.41,1101799999.0
2007-09-04 13:07:00,232.41,232.43,232.305,232.34,901300001.0
2007-09-04 13:08:00,232.35,232.38,232.33,232.37,678299998.0
2007-09-04 13:09:00,232.35,232.39,232.35,232.365,535899999.0
2007-09-04 13:10:00,232.37,232.39,232.34,232.35,405499999.0
2007-09-04 13:11:00,232.35,232.35,232.23,232.28,429700001.0
2007-09-04 13:12:00,232.28,232.31,232.26,232.29,636800000.0
2007-09-04 13:13:00,232.3,232.32,232.29,232.32,613099999.0
2007-09-04 13:14:00,232.32,232.33,232.26,232.29,348000000.0
2007-09-04 13:15:00,232.28,232.31,232.28,232.31,228800000.0
2007-09-04 13:16:00,232.31,232.32,232.26,232.28,417500000.0
2007-09-04 13:17:00,232.28,232.34,232.28,232.32,448200003.0
2007-09-04 13:18:00,232.32,232.4,232.32,232.34,616600001.0
2007-09-04 13:19:00,232.34,232.35,232.335,232.34,328900000.0
2007-09-04 13:20:00,232.34,232.37,232.33,232.37,615400000.0
2007-09-04 13:21:00,232.37,232.4,232.355,232.375,1110199997.0
2007-09-04 13:22:00,232.38,232.39,232.35,232.35,538499998.0
2007-09-04 13:23:00,232.35,232.37,232.32,232.32,996999999.0
2007-09-04 13:24:00,232.32,232.35,232.32,232.34,424700000.0
2007-09-04 13:25:00,232.35,232.4,232.34,232.4,1508599994.0
2007-09-04 13:26:00,232.4,232.43,232.38,232.39,1017300005.0
2007-09-04 13:27:00,232.39,232.43,232.38,232.41,501400002.0
2007-09-04 13:28:00,232.39,232.41,232.37,232.385,264399999.0
2007-09-04 13:29:00,232.39,232.39,232.32,232.34,811299999.0
2007-09-04 13:30:00,232.34,232.37,232.33,232.35,590300000.0
2007-09-04 13:31:00,232.35,232.35,232.3,232.35,586800003.0
2007-09-04 13:32:00,232.35,232.37,232.33,232.37,732000000.0
2007-09-04 13:33:00,232.37,232.39,232.37,232.39,96500000.0
2007-09-04 13:34:00,232.39,232.39,232.34,232.39,543000002.0
2007-09-04 13:35:00,232.4,232.46,232.39,232.43,685100000.0
2007-09-04 13:36:00,232.43,232.47,232.42,232.425,534799999.0
2007-09-04 13:37:00,232.425,232.47,232.42,232.455,752599996.0
2007-09-04 13:38:00,232.46,232.46,232.455,232.455,141500000.0
2007-09-04 13:39:00,232.46,232.46,232.42,232.43,324100000.0
2007-09-04 13:40:00,232.43,232.46,232.405,232.46,700500000.0
2007-09-04 13:41:00,232.46,232.53,232.44,232.51,586799999.0
2007-09-04 13:42:00,232.51,232.61,232.5,232.56,1095799999.0
2007-09-04 13:43:00,232.56,232.56,232.49,232.51,938400001.0
2007-09-04 13:44:00,232.5,232.51,232.44,232.46,699199998.0
2007-09-04 13:45:00,232.455,232.46,232.44,232.46,505500000.0
2007-09-04 13:46:00,232.46,232.49,232.45,232.48,513000000.0
2007-09-04 13:47:00,232.48,232.56,232.48,232.56,548400000.0
2007-09-04 13:48:00,232.56,232.61,232.56,232.61,680000000.0
2007-09-04 13:49:00,232.61,232.69,232.57,232.59,670400000.0
2007-09-04 13:50:00,232.59,232.59,232.54,232.57,423500000.0
2007-09-04 13:51:00,232.58,232.62,232.58,232.59,256700000.0
2007-09-04 13:52:00,232.595,232.62,232.59,232.59,359900000.0
2007-09-04 13:53:00,232.595,232.6,232.545,232.57,502200000.0
2007-09-04 13:54:00,232.57,232.57,232.49,232.51,414999999.0
2007-09-04 13:55:00,232.49,232.51,232.48,232.49,535100000.0
2007-09-04 13:56:00,232.49,232.52,232.49,232.49,638999998.0
2007-09-04 13:57:00,232.49,232.49,232.46,232.46,162400000.0
2007-09-04 13:58:00,232.46,232.48,232.45,232.45,572600000.0
2007-09-04 13:59:00,232.45,232.46,232.42,232.435,350699999.0
2007-09-04 14:00:00,232.44,232.5,232.43,232.46,620999999.0
2007-09-04 14:01:00,232.46,232.46,232.42,232.43,497600000.0
2007-09-04 14:02:00,232.43,232.52,232.43,232.51,511100000.0
2007-09-04 14:03:00,232.51,232.51,232.5,232.5,353399999.0
2007-09-04 14:04:00,232.505,232.53,232.48,232.495,762699994.0
2007-09-04 14:05:00,232.5,232.51,232.47,232.48,459399999.0
2007-09-04 14:06:00,232.48,232.48,232.45,232.455,427300002.0
2007-09-04 14:07:00,232.455,232.48,232.41,232.43,616699996.0
2007-09-04 14:08:00,232.43,232.51,232.43,232.48,482400000.0
2007-09-04 14:09:00,232.48,232.51,232.41,232.44,866000001.0
2007-09-04 14:10:00,232.44,232.45,232.395,232.41,489100002.0
2007-09-04 14:11:00,232.41,232.47,232.33,232.33,1142300001.0
2007-09-04 14:12:00,232.32,232.34,232.29,232.32,1129700000.0
2007-09-04 14:13:00,232.32,232.36,232.32,232.36,788900000.0
2007-09-04 14:14:00,232.36,232.37,232.21,232.25,1361299997.0
2007-09-04 14:15:00,232.245,232.35,232.245,232.28,1442299998.0
2007-09-04 14:16:00,232.27,232.28,232.16,232.22,1935499998.0
2007-09-04 14:17:00,232.22,232.23,232.15,232.165,864100001.0
2007-09-04 14:18:00,232.165,232.17,232.12,232.13,842200000.0
2007-09-04 14:19:00,232.13,232.15,231.99,232.09,836900000.0
2007-09-04 14:20:00,232.09,232.18,232.09,232.12,1336500000.0
2007-09-04 14:21:00,232.11,232.13,231.955,231.955,820900001.0
2007-09-04 14:22:00,231.96,232.05,231.955,232.04,1215400000.0
2007-09-04 14:23:00,232.04,232.08,232.04,232.05,561800000.0
2007-09-04 14:24:00,232.05,232.06,231.97,231.99,1380499997.0
2007-09-04 14:25:00,232.0,232.04,231.97,231.97,1325699996.0
2007-09-04 14:26:00,231.975,232.03,231.97,232.02,780200002.0
2007-09-04 14:27:00,232.02,232.04,231.94,232.04,1086799999.0
2007-09-04 14:28:00,232.04,232.14,232.04,232.14,953600000.0
2007-09-04 14:29:00,232.14,232.15,232.03,232.03,837600000.0
2007-09-04 14:30:00,232.03,232.08,232.03,232.08,1408299998.0
2007-09-04 14:31:00,232.08,232.19,232.08,232.16,1626400002.0
2007-09-04 14:32:00,232.16,232.17,232.11,232.13,1308199999.0
2007-09-04 14:33:00,232.13,232.14,232.1,232.14,835999998.0
2007-09-04 14:34:00,232.14,232.16,232.11,232.14,533500000.0
2007-09-04 14:35:00,232.14,232.14,232.08,232.1,917200002.0
2007-09-04 14:36:00,232.1,232.13,232.09,232.105,723000000.0
2007-09-04 14:37:00,232.11,232.13,232.05,232.05,927699992.0
2007-09-04 14:38:00,232.05,232.11,232.05,232.1,773900000.0
2007-09-04 14:39:00,232.11,232.19,232.1,232.15,904500003.0
2007-09-04 14:40:00,232.16,232.17,232.12,232.13,1495600006.0
2007-09-04 14:41:00,232.13,232.16,232.12,232.12,1067699998.0
2007-09-04 14:42:00,232.115,232.14,232.1,232.14,1154700008.0
2007-09-04 14:43:00,232.14,232.26,232.13,232.26,1674199995.0
2007-09-04 14:44:00,232.26,232.27,232.2,232.24,882000000.0
2007-09-04 14:45:00,232.23,232.33,232.2,232.32,1196899998.0
2007-09-04 14:46:00,232.33,232.355,232.3,232.33,1374500003.0
2007-09-04 14:47:00,232.325,232.35,232.255,232.29,1479100000.0
2007-09-04 14:48:00,232.29,232.29,232.15,232.26,1187100001.0
2007-09-04 14:49:00,232.26,232.26,232.2,232.25,704300000.0
2007-09-04 14:50:00,232.25,232.39,232.25,232.3,966700000.0
2007-09-04 14:51:00,232.3,232.32,232.25,232.28,920300000.0
2007-09-04 14:52:00,232.28,232.31,232.25,232.25,466300000.0
2007-09-04 14:53:00,232.25,232.28,232.22,232.22,875100000.0
2007-09-04 14:54:00,232.22,232.31,232.21,232.29,1342199999.0
2007-09-04 14:55:00,232.29,232.33,232.27,232.33,853100000.0
2007-09-04 14:56:00,232.33,232.33,232.23,232.23,1096199998.0
2007-09-04 14:57:00,232.23,232.24,232.07,232.095,1503400005.0
2007-09-04 14:58:00,232.095,232.16,232.09,232.13,664800000.0
2007-09-04 14:59:00,232.13,232.15,232.11,232.12,925500000.0
2007-09-04 15:00:00,232.13,232.2,232.12,232.145,792499999.0
2007-09-04 15:01:00,232.15,232.18,232.14,232.17,732799999.0
2007-09-04 15:02:00,232.16,232.22,232.14,232.18,1254900001.0
2007-09-04 15:03:00,232.17,232.21,232.17,232.18,658800000.0
2007-09-04 15:04:00,232.18,232.23,232.17,232.23,480400000.0
2007-09-04 15:05:00,232.22,232.25,232.2,232.25,948900005.0
2007-09-04 15:06:00,232.26,232.28,232.22,232.26,1105500002.0
2007-09-04 15:07:00,232.26,232.26,232.21,232.24,672900003.0
2007-09-04 15:08:00,232.23,232.24,232.21,232.23,871600001.0
2007-09-04 15:09:00,232.24,232.34,232.22,232.33,944400000.0
2007-09-04 15:10:00,232.34,232.38,232.3,232.32,1431299996.0
2007-09-04 15:11:00,232.33,232.33,232.275,232.275,509500000.0
2007-09-04 15:12:00,232.275,232.29,232.26,232.275,956299997.0
2007-09-04 15:13:00,232.275,232.29,232.25,232.28,598299996.0
2007-09-04 15:14:00,232.29,232.29,232.25,232.27,559199999.0
2007-09-04 15:15:00,232.27,232.345,232.27,232.3,1055900001.0
2007-09-04 15:16:00,232.3,232.32,232.3,232.31,720899999.0
2007-09-04 15:17:00,232.305,232.34,232.29,232.33,603100002.0
2007-09-04 15:18:00,232.34,232.36,232.31,232.345,718999999.0
2007-09-04 15:19:00,232.34,232.35,232.3,232.32,1001199997.0
2007-09-04 15:20:00,232.32,232.35,232.32,232.33,609900000.0
2007-09-04 15:21:00,232.33,232.36,232.3,232.36,1338799990.0
2007-09-04 15:22:00,232.37,232.38,232.29,232.3,1432600007.0
2007-09-04 15:23:00,232.3,232.34,232.28,232.31,984799995.0
2007-09-04 15:24:00,232.31,232.32,232.25,232.25,1015100000.0
2007-09-04 15:25:00,232.25,232.25,232.19,232.23,505600000.0
2007-09-04 15:26:00,232.23,232.36,232.185,232.35,1511100003.0
2007-09-04 15:27:00,232.35,232.4,232.34,232.37,1172000001.0
2007-09-04 15:28:00,232.37,232.39,232.35,232.35,788200002.0
2007-09-04 15:29:00,232.36,232.4,232.35,232.4,844500001.0
2007-09-04 15:30:00,232.39,232.55,232.375,232.55,1048200003.0
2007-09-04 15:31:00,232.55,232.55,232.46,232.46,1531000001.0
2007-09-04 15:32:00,232.47,232.48,232.33,232.37,1497199999.0
2007-09-04 15:33:00,232.37,232.47,232.35,232.44,1354399998.0
2007-09-04 15:34:00,232.44,232.45,232.38,232.395,1046500000.0
2007-09-04 15:35:00,232.395,232.48,232.38,232.48,1317699999.0
2007-09-04 15:36:00,232.46,232.56,232.43,232.43,1946499997.0
2007-09-04 15:37:00,232.43,232.5,232.41,232.46,1029399999.0
2007-09-04 15:38:00,232.46,232.48,232.445,232.45,761100003.0
2007-09-04 15:39:00,232.445,232.51,232.445,232.48,952300003.0
2007-09-04 15:40:00,232.48,232.5,232.44,232.46,805299998.0
2007-09-04 15:41:00,232.46,232.56,232.44,232.54,1295900002.0
2007-09-04 15:42:00,232.53,232.7,232.53,232.63,1399400000.0
2007-09-04 15:43:00,232.64,232.7,232.62,232.7,952100001.0
2007-09-04 15:44:00,232.7,232.78,232.655,232.78,1625499995.0
2007-09-04 15:45:00,232.77,232.86,232.77,232.82,1679700000.0
2007-09-04 15:46:00,232.82,232.87,232.82,232.82,893300003.0
2007-09-04 15:47:00,232.83,232.87,232.81,232.85,1466500000.0
2007-09-04 15:48:00,232.87,232.87,232.78,232.82,1037799999.0
2007-09-04 15:49:00,232.82,232.83,232.77,232.79,1142700000.0
2007-09-04 15:50:00,232.78,232.81,232.77,232.81,1159299999.0
2007-09-04 15:51:00,232.81,232.87,232.79,232.86,523600001.0
2007-09-04 15:52:00,232.85,232.87,232.81,232.83,1292500008.0
2007-09-04 15:53:00,232.84,232.85,232.78,232.8,1241299996.0
2007-09-04 15:54:00,232.8,232.83,232.76,232.77,1185100002.0
2007-09-04 15:55:00,232.77,232.85,232.77,232.8,1532399998.0
2007-09-04 15:56:00,232.8,232.9,232.78,232.88,1009300003.0
2007-09-04 15:57:00,232.89,232.92,232.85,232.88,979199999.0
2007-09-04 15:58:00,232.88,232.89,232.825,232.87,1326100003.0
2007-09-04 15:59:00,232.87,232.9,232.79,232.82,846300000.0
2007-09-04 16:00:00,232.81,232.87,232.7,232.77,672700000.0
2007-09-04 16:01:00,232.81,232.95,232.76,232.895,1256399999.0
2007-09-04 16:02:00,232.895,232.96,232.87,232.94,1697199997.0
2007-09-04 16:03:00,232.94,233.0,232.92,232.935,1971400002.0
2007-09-04 16:04:00,232.94,232.95,232.87,232.93,1542499994.0
2007-09-04 16:05:00,232.94,233.08,232.94,233.07,1021399999.0
2007-09-04 16:06:00,233.07,233.215,233.07,233.19,985600000.0
2007-09-04 16:07:00,233.19,233.21,233.16,233.21,757699999.0
2007-09-04 16:08:00,233.21,233.23,233.18,233.23,723100000.0
2007-09-04 16:09:00,233.23,233.25,233.11,233.11,1018699999.0
2007-09-04 16:10:00,233.11,233.17,233.06,233.09,1253999997.0
2007-09-04 16:11:00,233.08,233.1,233.04,233.1,1280999999.0
2007-09-04 16:12:00,233.07,233.27,233.07,233.27,1575499998.0
2007-09-04 16:13:00,233.27,233.36,233.27,233.35,803712500.0
2007-09-04 16:14:00,233.34,233.43,233.32,233.34,1321661209.0
2007-09-04 16:15:00,233.35,233.52,233.35,233.49,1874900001.0
2007-09-04 16:16:00,233.51,233.51,233.29,233.29,500300001.0
2007-09-04 16:17:00,233.29,233.31,233.22,233.24,1406600002.0
2007-09-04 16:18:00,233.24,233.27,233.2,233.23,823300001.0
2007-09-04 16:19:00,233.225,233.29,233.2,233.29,1714000005.0
2007-09-04 16:20:00,233.29,233.3,233.24,233.3,1111500002.0
2007-09-04 16:21:00,233.3,233.33,233.26,233.31,1080600000.0
2007-09-04 16:22:00,233.31,233.31,233.26,233.26,752599999.0
2007-09-04 16:23:00,233.25,233.27,233.19,233.21,789599997.0
2007-09-04 16:24:00,233.2,233.24,233.16,233.225,786099998.0
2007-09-04 16:25:00,233.22,233.29,233.2,233.245,1287000003.0
2007-09-04 16:26:00,233.26,233.31,233.23,233.26,930600000.0
2007-09-04 16:27:00,233.26,233.26,233.21,233.21,1106899999.0
2007-09-04 16:28:00,233.21,233.31,233.2,233.29,1161700000.0
2007-09-04 16:29:00,233.29,233.37,233.28,233.31,782900001.0
2007-09-04 16:30:00,233.32,233.52,233.31,233.455,1786799998.0
2007-09-04 16:31:00,233.46,233.5,233.37,233.385,911000003.0
2007-09-04 16:32:00,233.39,233.39,233.27,233.365,1965800000.0
2007-09-04 16:33:00,233.35,233.45,233.33,233.4,1074600001.0
2007-09-04 16:34:00,233.4,233.41,233.36,233.38,1683899994.0
2007-09-04 16:35:00,233.39,233.59,233.39,233.58,1590600002.0
2007-09-04 16:36:00,233.56,233.64,233.55,233.6,1427900001.0
2007-09-04 16:37:00,233.6,233.78,233.57,233.76,1074800002.0
2007-09-04 16:38:00,233.76,233.77,233.62,233.62,924799997.0
2007-09-04 16:39:00,233.62,233.69,233.58,233.67,2107999994.0
2007-09-04 16:40:00,233.655,233.91,233.61,233.91,1487099999.0
2007-09-04 16:41:00,233.9,233.93,233.82,233.87,1658700002.0
2007-09-04 16:42:00,233.87,233.92,233.83,233.83,1478599998.0
2007-09-04 16:43:00,233.83,233.86,233.78,233.84,923099997.0
2007-09-04 16:44:00,233.84,233.91,233.84,233.9,1258300000.0
2007-09-04 16:45:00,233.9,233.95,233.84,233.95,1252300012.0
2007-09-04 16:46:00,233.94,234.0,233.94,233.94,1171200000.0
2007-09-04 16:47:00,233.94,234.01,233.91,234.01,824300000.0
2007-09-04 16:48:00,234.01,234.095,233.96,233.96,1502100001.0
2007-09-04 16:49:00,233.96,233.97,233.87,233.9,1656499998.0
2007-09-04 16:50:00,233.9,233.98,233.84,233.86,1455099999.0
2007-09-04 16:51:00,233.88,233.9,233.82,233.88,902299999.0
2007-09-04 16:52:00,233.88,233.91,233.835,233.87,1566000001.0
2007-09-04 16:53:00,233.87,233.88,233.78,233.79,1144599999.0
2007-09-04 16:54:00,233.79,233.8,233.75,233.75,939699999.0
2007-09-04 16:55:00,233.75,233.75,233.67,233.7,1136000002.0
2007-09-04 16:56:00,233.7,233.72,233.68,233.69,603700000.0
2007-09-04 16:57:00,233.69,233.72,233.66,233.71,937900005.0
2007-09-04 16:58:00,233.72,233.78,233.7,233.74,962399997.0
2007-09-04 16:59:00,233.74,233.78,233.535,233.55,1425400000.0
2007-09-04 17:00:00,233.55,233.6,233.53,233.57,1704000005.0
2007-09-04 17:01:00,233.57,233.64,233.57,233.62,1285200000.0
2007-09-04 17:02:00,233.62,233.72,233.605,233.605,1802399999.0
2007-09-04 17:03:00,233.605,233.62,233.51,233.55,1244600001.0
2007-09-04 17:04:00,233.56,233.56,233.44,233.48,1229999999.0
2007-09-04 17:05:00,233.48,233.585,233.47,233.53,1355799997.0
2007-09-04 17:06:00,233.53,233.59,233.52,233.59,944500000.0
2007-09-04 17:07:00,233.59,233.69,233.59,233.69,983800000.0
2007-09-04 17:08:00,233.69,233.86,233.68,233.84,1720100001.0
2007-09-04 17:09:00,233.84,233.89,233.77,233.79,1610199997.0
2007-09-04 17:10:00,233.78,233.83,233.74,233.74,1736799992.0
2007-09-04 17:11:00,233.74,233.83,233.72,233.81,1303300003.0
2007-09-04 17:12:00,233.81,233.83,233.78,233.8,315400000.0
2007-09-04 17:13:00,233.8,233.8,233.71,233.725,1072399999.0
2007-09-04 17:14:00,233.73,233.74,233.62,233.62,1115000001.0
2007-09-04 17:15:00,233.62,233.74,233.61,233.67,1239800001.0
2007-09-04 17:16:00,233.68,233.81,233.65,233.77,1234700000.0
2007-09-04 17:17:00,233.77,233.83,233.73,233.83,1066500005.0
2007-09-04 17:18:00,233.83,233.83,233.76,233.81,1867100001.0
2007-09-04 17:19:00,233.8,233.8,233.66,233.73,886100000.0
2007-09-04 17:20:00,233.71,233.77,233.68,233.77,977800001.0
2007-09-04 17:21:00,233.77,233.8,233.73,233.755,720900000.0
2007-09-04 17:22:00,233.755,233.76,233.66,233.73,1471899997.0
2007-09-04 17:23:00,233.73,233.78,233.71,233.78,962700000.0
2007-09-04 17:24:00,233.78,234.0,233.78,233.98,1747899996.0
2007-09-04 17:25:00,233.98,234.01,233.95,233.96,1002599996.0
2007-09-04 17:26:00,233.97,233.99,233.9,233.95,760700001.0
2007-09-04 17:27:00,233.94,233.94,233.83,233.83,522199999.0
2007-09-04 17:28:00,233.83,233.83,233.74,233.78,875900004.0
2007-09-04 17:29:00,233.78,233.83,233.78,233.82,1159499997.0
2007-09-04 17:30:00,233.815,233.86,233.79,233.86,1248699996.0
2007-09-04 17:31:00,233.86,233.86,233.8,233.82,1213199997.0
2007-09-04 17:32:00,233.82,233.93,233.8,233.93,1362300006.0
2007-09-04 17:33:00,233.93,234.09,233.93,234.07,1140299998.0
2007-09-04 17:34:00,234.07,234.1,234.03,234.08,1555800000.0
2007-09-04 17:35:00,234.08,234.11,234.02,234.02,1558799995.0
2007-09-04 17:36:00,234.02,234.02,233.94,234.0,737800003.0
2007-09-04 17:37:00,234.0,234.0,233.93,233.97,410300000.0
2007-09-04 17:38:00,233.97,234.01,233.88,233.89,540400000.0
2007-09-04 17:39:00,233.89,233.92,233.875,233.92,1059899999.0
2007-09-04 17:40:00,233.92,233.98,233.86,233.86,1201300002.0
2007-09-04 17:41:00,233.87,233.92,233.86,233.91,616499998.0
2007-09-04 17:42:00,233.91,233.95,233.89,233.92,576100000.0
2007-09-04 17:43:00,233.92,233.935,233.87,233.9,912100000.0
2007-09-04 17:44:00,233.9,233.93,233.85,233.88,947800000.0
2007-09-04 17:45:00,233.89,233.89,233.84,233.89,904199999.0
2007-09-04 17:46:00,233.89,233.89,233.84,233.88,669700000.0
2007-09-04 17:47:00,233.86,233.88,233.815,233.835,421700001.0
2007-09-04 17:48:00,233.835,233.87,233.82,233.835,857400000.0
2007-09-04 17:49:00,233.835,233.85,233.82,233.83,604299999.0
2007-09-04 17:50:00,233.83,233.83,233.765,233.765,883300004.0
2007-09-04 17:51:00,233.765,233.83,233.74,233.74,771200003.0
2007-09-04 17:52:00,233.74,233.75,233.665,233.67,611000000.0
2007-09-04 17:53:00,233.67,233.71,233.65,233.7,1667800002.0
2007-09-04 17:54:00,233.69,233.81,233.69,233.8,594800000.0
2007-09-04 17:55:00,233.83,233.87,233.81,233.84,594800000.0
2007-09-04 17:56:00,233.845,233.86,233.73,233.73,726800001.0
2007-09-04 17:57:00,233.735,233.75,233.71,233.73,559099999.0
2007-09-04 17:58:00,233.73,233.745,233.675,233.69,877499998.0
2007-09-04 17:59:00,233.69,233.7,233.655,233.68,526800000.0
2007-09-04 18:00:00,233.68,233.72,233.65,233.68,1036200001.0
2007-09-04 18:01:00,233.69,233.74,233.68,233.72,244800000.0
2007-09-04 18:02:00,233.72,233.73,233.7,233.72,359700000.0
2007-09-04 18:03:00,233.73,233.73,233.55,233.58,1260100004.0
2007-09-04 18:04:00,233.58,233.64,233.57,233.63,910599996.0
2007-09-04 18:05:00,233.63,233.66,233.59,233.6,1347299998.0
2007-09-04 18:06:00,233.595,233.69,233.59,233.68,1417399999.0
2007-09-04 18:07:00,233.69,233.73,233.675,233.71,915800001.0
2007-09-04 18:08:00,233.71,233.72,233.66,233.7,486499999.0
2007-09-04 18:09:00,233.7,233.71,233.675,233.7,776400000.0
2007-09-04 18:10:00,233.7,233.72,233.68,233.72,541000001.0
2007-09-04 18:11:00,233.72,233.83,233.72,233.83,1147000007.0
2007-09-04 18:12:00,233.83,233.85,233.78,233.79,733699999.0
2007-09-04 18:13:00,233.79,233.83,233.77,233.82,882500003.0
2007-09-04 18:14:00,233.82,233.88,233.81,233.88,425500005.0
2007-09-04 18:15:00,233.88,233.92,233.85,233.87,773900000.0
2007-09-04 18:16:00,233.87,233.87,233.8,233.85,427900000.0
2007-09-04 18:17:00,233.85,233.85,233.81,233.84,237200000.0
2007-09-04 18:18:00,233.84,233.91,233.82,233.91,425199998.0
2007-09-04 18:19:00,233.91,233.94,233.875,233.92,383400001.0
2007-09-04 18:20:00,233.92,233.94,233.86,233.87,395700002.0
2007-09-04 18:21:00,233.87,233.89,233.86,233.89,845500004.0
2007-09-04 18:22:00,233.89,233.98,233.89,233.96,999500000.0
2007-09-04 18:23:00,233.94,233.97,233.83,233.84,1229100000.0
2007-09-04 18:24:00,233.85,233.87,233.78,233.79,1250599999.0
2007-09-04 18:25:00,233.79,233.85,233.78,233.84,765099999.0
2007-09-04 18:26:00,233.84,233.85,233.78,233.79,1013100001.0
2007-09-04 18:27:00,233.79,233.81,233.76,233.78,574800005.0
2007-09-04 18:28:00,233.78,233.85,233.77,233.83,527500001.0
2007-09-04 18:29:00,233.83,233.87,233.81,233.87,383200001.0
2007-09-04 18:30:00,233.86,233.88,233.85,233.88,423899999.0
2007-09-04 18:31:00,233.88,233.89,233.87,233.89,194899999.0
2007-09-04 18:32:00,233.88,233.9,233.855,233.88,417900000.0
2007-09-04 18:33:00,233.89,233.96,233.87,233.95,604899997.0
2007-09-04 18:34:00,233.94,234.09,233.94,234.06,1904599995.0
2007-09-04 18:35:00,234.06,234.09,234.05,234.06,1058000003.0
2007-09-04 18:36:00,234.06,234.06,234.03,234.05,802699999.0
2007-09-04 18:37:00,234.05,234.07,234.03,234.07,582700003.0
2007-09-04 18:38:00,234.07,234.07,234.02,234.02,535600000.0
2007-09-04 18:39:00,234.02,234.04,233.96,233.99,969500000.0
2007-09-04 18:40:00,233.99,233.99,233.96,233.98,548999999.0
2007-09-04 18:41:00,233.98,233.99,233.95,233.985,831900000.0
2007-09-04 18:42:00,233.99,233.995,233.955,233.995,510400002.0
2007-09-04 18:43:00,233.995,234.07,233.98,234.06,792200001.0
2007-09-04 18:44:00,234.05,234.08,234.025,234.07,1082500000.0
2007-09-04 18:45:00,234.06,234.11,234.0,234.11,1395400007.0
2007-09-04 18:46:00,234.105,234.12,234.05,234.1,1204800000.0
2007-09-04 18:47:00,234.105,234.11,234.025,234.04,1001900001.0
2007-09-04 18:48:00,234.06,234.08,234.025,234.025,778599999.0
2007-09-04 18:49:00,234.025,234.04,234.015,234.02,298500000.0
2007-09-04 18:50:00,234.03,234.03,233.97,233.98,769999997.0
2007-09-04 18:51:00,233.98,233.98,233.94,233.95,274300000.0
2007-09-04 18:52:00,233.96,233.96,233.92,233.925,433199999.0
2007-09-04 18:53:00,233.925,233.925,233.9,233.92,347600000.0
2007-09-04 18:54:00,233.93,233.93,233.88,233.91,422500000.0
2007-09-04 18:55:00,233.91,233.95,233.89,233.92,530199998.0
2007-09-04 18:56:00,233.93,233.97,233.925,233.96,607200000.0
2007-09-04 18:57:00,233.96,233.97,233.94,233.94,78200000.0
2007-09-04 18:58:00,233.94,233.94,233.895,233.9,325600000.0
2007-09-04 18:59:00,233.9,233.9,233.84,233.85,843800000.0
2007-09-04 19:00:00,233.85,233.88,233.78,233.815,879700000.0
2007-09-04 19:01:00,233.82,233.825,233.77,233.81,483500002.0
2007-09-04 19:02:00,233.82,233.83,233.71,233.82,692400001.0
2007-09-04 19:03:00,233.83,233.86,233.81,233.86,493600000.0
2007-09-04 19:04:00,233.85,233.87,233.785,233.8,509200000.0
2007-09-04 19:05:00,233.8,233.82,233.78,233.82,280700000.0
2007-09-04 19:06:00,233.83,233.85,233.805,233.81,325900000.0
2007-09-04 19:07:00,233.81,233.85,233.79,233.85,457400000.0
2007-09-04 19:08:00,233.845,233.855,233.82,233.85,176900000.0
2007-09-04 19:09:00,233.85,233.87,233.83,233.83,173900000.0
2007-09-04 19:10:00,233.83,233.86,233.82,233.85,255300001.0
2007-09-04 19:11:00,233.85,233.89,233.85,233.88,534000000.0
2007-09-04 19:12:00,233.88,234.12,233.88,234.11,1659300004.0
2007-09-04 19:13:00,234.11,234.19,234.07,234.08,1217900000.0
2007-09-04 19:14:00,234.08,234.11,234.03,234.09,980400004.0
2007-09-04 19:15:00,234.08,234.13,234.03,234.13,769699998.0
2007-09-04 19:16:00,234.13,234.13,234.07,234.115,596199998.0
2007-09-04 19:17:00,234.12,234.15,234.095,234.14,524400000.0
2007-09-04 19:18:00,234.14,234.17,234.12,234.12,717899999.0
2007-09-04 19:19:00,234.13,234.14,234.06,234.06,409800000.0
2007-09-04 19:20:00,234.06,234.14,234.06,234.14,505300000.0
2007-09-04 19:21:00,234.14,234.14,234.115,234.12,211800001.0
2007-09-04 19:22:00,234.13,234.15,234.13,234.13,143500000.0
2007-09-04 19:23:00,234.13,234.17,234.11,234.13,916499999.0
2007-09-04 19:24:00,234.13,234.15,234.11,234.12,484699999.0
2007-09-04 19:25:00,234.115,234.155,234.11,234.135,1061400001.0
2007-09-04 19:26:00,234.135,234.14,234.01,234.04,1332800000.0
2007-09-04 19:27:00,234.05,234.06,234.03,234.03,473599998.0
2007-09-04 19:28:00,234.03,234.03,233.97,233.98,318899998.0
2007-09-04 19:29:00,233.98,234.01,233.96,233.995,336000000.0
2007-09-04 19:30:00,234.02,234.06,234.0,234.0,662299994.0
2007-09-04 19:31:00,234.01,234.01,234.0,234.0,247700002.0
2007-09-04 19:32:00,234.0,234.06,234.0,234.04,251000002.0
2007-09-04 19:33:00,234.04,234.05,234.04,234.04,114000000.0
2007-09-04 19:34:00,234.05,234.05,234.03,234.04,154800000.0
2007-09-04 19:35:00,234.04,234.04,233.98,234.0,379499999.0
2007-09-04 19:36:00,234.0,234.0,233.98,234.0,157499999.0
2007-09-04 19:37:00,234.0,234.0,233.99,233.99,179800000.0
2007-09-04 19:38:00,233.99,234.065,233.99,234.065,335999999.0
2007-09-04 19:39:00,234.065,234.125,234.065,234.09,318299999.0
2007-09-04 19:40:00,234.07,234.125,234.07,234.07,228300000.0
2007-09-04 19:41:00,234.07,234.08,234.05,234.07,349200000.0
2007-09-04 19:42:00,234.07,234.07,234.04,234.04,521400000.0
2007-09-04 19:43:00,234.04,234.04,234.02,234.03,321599998.0
2007-09-04 19:44:00,234.03,234.03,234.01,234.03,142400000.0
2007-09-04 19:45:00,234.03,234.03,233.995,234.01,487199999.0
2007-09-04 19:46:00,234.02,234.15,234.02,234.13,447200000.0
2007-09-04 19:47:00,234.12,234.14,234.095,234.105,331499998.0
2007-09-04 19:48:00,234.105,234.105,234.04,234.07,487400000.0
2007-09-04 19:49:00,234.07,234.08,234.045,234.045,319300001.0
2007-09-04 19:50:00,234.045,234.06,234.035,234.045,247900001.0
2007-09-04 19:51:00,234.05,234.1,234.05,234.09,218300000.0
2007-09-04 19:52:00,234.085,234.14,234.06,234.14,725699998.0
2007-09-04 19:53:00,234.14,234.16,234.14,234.15,377700001.0
2007-09-04 19:54:00,234.15,234.15,234.07,234.08,579400000.0
2007-09-04 19:55:00,234.08,234.1,234.05,234.1,512599998.0
2007-09-04 19:56:00,234.11,234.11,234.05,234.05,516000000.0
2007-09-04 19:57:00,234.06,234.1,234.06,234.09,92399999.0
2007-09-04 19:58:00,234.09,234.11,233.99,234.01,385900000.0
2007-09-04 19:59:00,234.01,234.04,234.005,234.035,480999998.0
2007-09-04 20:00:00,234.03,234.06,234.02,234.06,587700002.0
2007-09-04 20:01:00,234.06,234.06,233.98,234.01,1406799993.0
2007-09-04 20:02:00,234.0,234.01,233.895,233.91,879900000.0
2007-09-04 20:03:00,233.92,233.94,233.88,233.91,334800000.0
2007-09-04 20:04:00,233.91,233.92,233.9,233.91,243100000.0
2007-09-04 20:05:00,233.92,233.94,233.85,233.86,436599997.0
2007-09-04 20:06:00,233.88,233.9,233.82,233.84,550800000.0
2007-09-04 20:07:00,233.84,233.92,233.83,233.9,437200000.0
2007-09-04 20:08:00,233.91,233.95,233.89,233.89,339800002.0
2007-09-04 20:09:00,233.91,233.94,233.905,233.94,154700000.0
2007-09-04 20:10:00,233.93,234.06,233.92,234.06,612800001.0
2007-09-04 20:11:00,234.06,234.11,234.03,234.03,677700000.0
2007-09-04 20:12:00,234.05,234.05,234.03,234.05,116799999.0
2007-09-04 20:13:00,234.04,234.07,234.02,234.03,276800000.0
2007-09-04 20:14:00,234.04,234.06,234.04,234.06,49800000.0
2007-09-04 20:15:00,234.06,234.13,234.06,234.09,342000001.0
2007-09-04 20:16:00,234.09,234.09,234.05,234.06,210200000.0
2007-09-04 20:17:00,234.06,234.07,234.06,234.07,172200000.0
2007-09-04 20:18:00,234.05,234.07,234.04,234.04,64600000.0
2007-09-04 20:19:00,234.05,234.1,234.04,234.06,483800000.0
2007-09-04 20:20:00,234.06,234.1,234.06,234.07,218700000.0
2007-09-04 20:21:00,234.07,234.07,234.06,234.06,137000000.0
2007-09-04 20:22:00,234.07,234.12,234.06,234.12,387924999.0
2007-09-04 20:23:00,234.12,234.16,234.08,234.16,426700000.0
2007-09-04 20:24:00,234.16,234.16,234.13,234.15,11262500.0
2007-09-04 20:25:00,234.15,234.15,234.1,234.11,193287500.0
2007-09-04 20:26:00,234.11,234.13,234.1,234.11,57600000.0
2007-09-04 20:27:00,234.1,234.1,233.97,233.985,686500001.0
2007-09-04 20:28:00,233.99,234.0,233.96,233.98,376700001.0
2007-09-04 20:29:00,233.98,233.98,233.95,233.95,177900000.0
2007-09-04 20:30:00,233.95,233.99,233.925,233.96,1246499996.0
2007-09-04 20:31:00,233.97,233.99,233.96,233.98,263000000.0
2007-09-04 20:32:00,233.99,234.07,233.99,234.04,949499999.0
2007-09-04 20:33:00,234.04,234.07,234.025,234.05,453300000.0
2007-09-04 20:34:00,234.05,234.07,234.025,234.03,196700000.0
2007-09-04 20:35:00,234.035,234.04,234.015,234.04,95600000.0
2007-09-04 20:36:00,234.003,234.01,233.988,233.992,331700000.0
2007-09-04 20:37:00,234.04,234.04,234.005,234.005,422800001.0
2007-09-04 20:38:00,234.005,234.01,233.97,233.97,565900002.0
2007-09-04 20:39:00,233.97,234.0,233.96,233.985,154800000.0
2007-09-04 20:40:00,233.99,233.99,233.96,233.975,432999999.0
2007-09-04 20:41:00,233.98,234.05,233.975,234.01,742600001.0
2007-09-04 20:42:00,234.01,234.01,233.98,233.985,429900001.0
2007-09-04 20:43:00,233.99,234.0,233.98,233.98,156700000.0
2007-09-04 20:44:00,233.98,233.98,233.95,233.95,752400001.0
2007-09-04 20:45:00,233.95,234.02,233.95,234.005,392699996.0
2007-09-04 20:46:00,234.005,234.015,233.955,233.955,220500000.0
2007-09-04 20:47:00,233.955,233.97,233.91,233.93,482799995.0
2007-09-04 20:48:00,233.93,233.93,233.86,233.86,656299995.0
2007-09-04 20:49:00,233.87,233.9,233.86,233.9,211700001.0
2007-09-04 20:50:00,233.9,233.93,233.9,233.93,462400000.0
2007-09-04 20:51:00,233.93,233.98,233.925,233.96,804199995.0
2007-09-04 20:52:00,233.96,233.99,233.96,233.99,614500002.0
2007-09-04 20:53:00,233.99,234.0,233.98,234.0,633999999.0
2007-09-04 20:54:00,234.01,234.08,234.0,234.055,1360300002.0
2007-09-04 20:55:00,234.05,234.08,234.035,234.05,582900003.0
2007-09-04 20:56:00,234.04,234.08,234.0,234.03,747099999.0
2007-09-04 20:57:00,234.04,234.05,234.02,234.04,1016900005.0
2007-09-04 20:58:00,234.04,234.05,234.0,234.045,791300000.0
2007-09-04 20:59:00,234.05,234.07,234.01,234.07,1015199997.0
2007-09-04 21:00:00,234.07,234.12,234.05,234.11,305200000.0
2007-09-04 21:01:00,234.11,234.13,234.09,234.13,96700000.0
2007-09-04 21:02:00,234.13,234.13,234.085,234.12,316699999.0
2007-09-04 21:03:00,234.12,234.13,234.1,234.11,216300000.0
2007-09-04 21:04:00,234.11,234.11,234.05,234.08,338300000.0
2007-09-04 21:05:00,234.09,234.13,234.07,234.1,699499996.0
2007-09-04 21:06:00,234.1,234.12,234.1,234.11,36000000.0
2007-09-04 21:07:00,234.11,234.11,234.07,234.07,56400000.0
2007-09-04 21:08:00,234.07,234.15,234.07,234.15,419700000.0
2007-09-04 21:09:00,234.15,234.15,234.12,234.13,378499999.0
2007-09-04 21:10:00,234.14,234.15,234.09,234.11,585500006.0
2007-09-04 21:11:00,234.1,234.15,234.1,234.12,261200000.0
2007-09-04 21:12:00,234.12,234.18,234.12,234.16,324500001.0
2007-09-04 21:13:00,234.16,234.2,234.13,234.15,1094499997.0
2007-09-04 21:14:00,234.15,234.15,234.13,234.13,47000000.0
2007-09-04 21:15:00,234.13,234.14,234.13,234.14,107100000.0
2007-09-04 21:16:00,234.13,234.2,234.13,234.18,459900000.0
2007-09-04 21:17:00,234.18,234.21,234.165,234.2,715700002.0
2007-09-04 21:18:00,234.2,234.2,234.15,234.18,523600005.0
2007-09-04 21:19:00,234.17,234.18,234.16,234.17,278400001.0
2007-09-04 21:20:00,234.17,234.18,234.16,234.175,69100000.0
2007-09-04 21:21:00,234.175,234.23,234.17,234.23,207600000.0
2007-09-04 21:22:00,234.23,234.35,234.215,234.33,677800004.0
2007-09-04 21:23:00,234.35,234.35,234.255,234.265,386200000.0
2007-09-04 21:24:00,234.28,234.3,234.27,234.3,47600000.0
2007-09-04 21:25:00,234.29,234.34,234.29,234.34,248700000.0
2007-09-04 21:26:00,234.34,234.34,234.3,234.3,131000000.0
2007-09-04 21:27:00,234.32,234.38,234.32,234.38,108100000.0
2007-09-04 21:28:00,234.38,234.4,234.34,234.38,277000000.0
2007-09-04 21:29:00,234.38,234.43,234.38,234.41,426500000.0
2007-09-04 21:30:00,234.41,234.41,234.365,234.37,317500000.0
2007-09-04 21:31:00,234.37,234.37,234.37,234.37,89900000.0
2007-09-04 21:32:00,234.37,234.37,234.35,234.37,345400000.0
2007-09-04 21:33:00,234.37,234.41,234.35,234.375,549499999.0
2007-09-04 21:34:00,234.375,234.39,234.37,234.37,281200001.0
2007-09-04 21:35:00,234.37,234.38,234.365,234.37,119800000.0
2007-09-04 21:36:00,234.37,234.37,234.325,234.36,124300000.0
2007-09-04 21:37:00,234.37,234.39,234.36,234.36,191900000.0
2007-09-04 21:38:00,234.365,234.365,234.31,234.31,437400000.0
2007-09-04 21:39:00,234.3,234.315,234.27,234.28,364199998.0
2007-09-04 21:40:00,234.28,234.29,234.25,234.25,311499996.0
2007-09-04 21:41:00,234.25,234.25,234.2,234.21,399800006.0
2007-09-04 21:42:00,234.21,234.21,234.14,234.15,513900001.0
2007-09-04 21:43:00,234.16,234.16,234.07,234.07,919099999.0
2007-09-04 21:44:00,234.07,234.13,234.05,234.13,624099999.0
2007-09-04 21:45:00,234.13,234.13,234.01,234.03,695300000.0
2007-09-04 21:46:00,234.04,234.15,234.03,234.15,1046999993.0
2007-09-04 21:47:00,234.15,234.18,234.13,234.17,598100000.0
2007-09-04 21:48:00,234.18,234.19,234.14,234.17,402000004.0
2007-09-04 21:49:00,234.17,234.17,234.15,234.15,366000000.0
2007-09-04 21:50:00,234.15,234.15,234.06,234.06,1350599994.0
2007-09-04 21:51:00,234.06,234.08,234.03,234.06,603500000.0
2007-09-04 21:52:00,234.06,234.12,234.05,234.1,823799999.0
2007-09-04 21:53:00,234.1,234.12,234.08,234.1,808700000.0
2007-09-04 21:54:00,234.1,234.12,234.08,234.1,66700000.0
2007-09-04 21:55:00,234.1,234.125,234.09,234.09,707499999.0
2007-09-04 21:56:00,234.09,234.13,234.08,234.11,472399997.0
2007-09-04 21:57:00,234.11,234.11,234.09,234.09,191200000.0
2007-09-04 21:58:00,234.09,234.11,234.09,234.1,31600000.0
2007-09-04 21:59:00,234.09,234.11,234.075,234.09,350700005.0
2007-09-04 22:00:00,234.1,234.14,234.06,234.07,813199994.0
2007-09-04 22:01:00,234.06,234.08,234.04,234.06,1151199994.0
2007-09-04 22:02:00,234.06,234.07,234.03,234.03,487999999.0
2007-09-04 22:03:00,234.03,234.04,234.03,234.035,163200002.0
2007-09-04 22:04:00,234.05,234.09,234.05,234.08,485999999.0
2007-09-04 22:05:00,234.08,234.08,234.06,234.08,205199999.0
2007-09-04 22:06:00,234.08,234.08,234.05,234.05,159200001.0
2007-09-04 22:07:00,234.05,234.05,234.05,234.05,103500000.0
2007-09-04 22:08:00,234.05,234.08,234.05,234.08,143200000.0
2007-09-04 22:09:00,234.09,234.125,234.09,234.12,122400000.0
2007-09-04 22:10:00,234.13,234.18,234.12,234.15,730600000.0
2007-09-04 22:11:00,234.15,234.16,234.15,234.16,60700001.0
2007-09-04 22:12:00,234.16,234.19,234.13,234.19,327699999.0
2007-09-04 22:13:00,234.19,234.28,234.18,234.26,461200000.0
2007-09-04 22:14:00,234.26,234.26,234.21,234.24,375899999.0
2007-09-04 22:15:00,234.24,234.32,234.22,234.26,708200001.0
2007-09-04 22:16:00,234.26,234.26,234.195,234.195,148500000.0
2007-09-04 22:17:00,234.195,234.2,234.18,234.2,54900000.0
2007-09-04 22:18:00,234.2,234.2,234.18,234.18,37500000.0
2007-09-04 22:19:00,234.18,234.22,234.18,234.2,429299999.0
2007-09-04 22:20:00,234.22,234.33,234.22,234.29,447100000.0
2007-09-04 22:21:00,234.29,234.29,234.26,234.26,106500000.0
2007-09-04 22:22:00,234.26,234.28,234.26,234.26,283500000.0
2007-09-04 22:23:00,234.27,234.28,234.26,234.28,75600000.0
2007-09-04 22:24:00,234.29,234.32,234.25,234.29,336099999.0
2007-09-04 22:25:00,234.29,234.29,234.21,234.21,273600000.0
2007-09-04 22:26:00,234.225,234.29,234.21,234.25,253700000.0
2007-09-04 22:27:00,234.3,234.3,234.25,234.26,326400001.0
2007-09-04 22:28:00,234.26,234.3,234.26,234.28,92700000.0
2007-09-04 22:29:00,234.28,234.32,234.255,234.255,235299999.0
2007-09-04 22:30:00,234.25,234.32,234.25,234.32,120599999.0
2007-09-04 22:31:00,234.32,234.32,234.26,234.3,260400002.0
2007-09-04 22:32:00,234.3,234.3,234.3,234.3,50000000.0
2007-09-04 22:33:00,234.3,234.3,234.28,234.3,63600000.0
2007-09-04 22:34:00,234.3,234.3,234.27,234.27,59800000.0
2007-09-04 22:35:00,234.27,234.29,234.27,234.28,69000000.0
2007-09-04 22:36:00,234.3,234.32,234.295,234.3,83400000.0
2007-09-04 22:37:00,234.3,234.325,234.29,234.325,575200002.0
2007-09-04 22:38:00,234.31,234.34,234.3,234.3,1192599999.0
2007-09-04 22:39:00,234.3,234.3,234.27,234.29,628200000.0
2007-09-04 22:40:00,234.29,234.29,234.25,234.26,423700001.0
2007-09-04 22:41:00,234.26,234.26,234.255,234.26,77700000.0
2007-09-04 22:42:00,234.26,234.28,234.25,234.25,222300001.0
2007-09-04 22:43:00,234.25,234.25,234.23,234.23,748699999.0
2007-09-04 22:44:00,234.24,234.32,234.24,234.32,479400002.0
2007-09-04 22:45:00,234.32,234.34,234.31,234.33,222000000.0
2007-09-04 22:46:00,234.33,234.34,234.32,234.34,110600002.0
2007-09-04 22:47:00,234.33,234.34,234.315,234.34,165900000.0
2007-09-04 22:48:00,234.34,234.34,234.29,234.3,233399999.0
2007-09-04 22:49:00,234.3,234.3,234.25,234.26,323000002.0
2007-09-04 22:50:00,234.27,234.29,234.22,234.22,582300000.0
2007-09-04 22:51:00,234.22,234.23,234.22,234.23,97900000.0
2007-09-04 22:52:00,234.23,234.28,234.21,234.27,304700000.0
2007-09-04 22:53:00,234.255,234.29,234.23,234.23,158899999.0
2007-09-04 22:54:00,234.23,234.275,234.23,234.27,269700000.0
2007-09-04 22:55:00,234.27,234.285,234.25,234.25,131600000.0
2007-09-04 22:56:00,234.25,234.265,234.22,234.265,141000000.0
2007-09-04 22:57:00,234.27,234.3,234.235,234.26,151600000.0
2007-09-04 22:58:00,234.26,234.28,234.26,234.27,141000000.0
2007-09-04 22:59:00,234.25,234.26,234.14,234.14,226600000.0
2007-09-04 23:00:00,234.14,234.14,234.08,234.1,162400000.0
2007-09-04 23:01:00,234.09,234.12,234.08,234.12,159300000.0
2007-09-04 23:02:00,234.12,234.12,234.05,234.05,194400000.0
2007-09-04 23:03:00,234.06,234.07,234.05,234.05,62400000.0
2007-09-04 23:04:00,234.04,234.06,234.01,234.02,167700000.0
2007-09-04 23:05:00,234.02,234.04,234.02,234.03,139800000.0
2007-09-04 23:06:00,234.03,234.12,234.02,234.1,258500000.0
2007-09-04 23:07:00,234.11,234.13,234.07,234.09,127300000.0
2007-09-04 23:08:00,234.1,234.11,234.06,234.11,10400000.0
2007-09-04 23:09:00,234.11,234.16,234.09,234.11,49300000.0
2007-09-04 23:10:00,234.1,234.11,234.08,234.08,29300000.0
2007-09-04 23:11:00,234.07,234.07,234.05,234.05,36300000.0
2007-09-04 23:12:00,234.06,234.06,234.03,234.04,48400000.0
2007-09-04 23:13:00,234.04,234.1,234.03,234.06,203000002.0
2007-09-04 23:14:00,234.07,234.1,234.07,234.1,55700000.0
2007-09-04 23:15:00,234.12,234.12,234.08,234.1,31500000.0
2007-09-04 23:16:00,234.07,234.11,234.07,234.11,113500000.0
2007-09-04 23:17:00,234.1,234.115,234.07,234.1,299299999.0
2007-09-04 23:18:00,234.11,234.12,234.11,234.12,7900000.0
2007-09-04 23:19:00,234.12,234.12,234.09,234.1,152500001.0
2007-09-04 23:20:00,234.12,234.12,234.09,234.09,42000000.0
2007-09-04 23:21:00,234.1,234.14,234.1,234.11,121200000.0
2007-09-04 23:22:00,234.11,234.12,234.1,234.1,67300000.0
2007-09-04 23:23:00,234.1,234.13,234.1,234.11,67300000.0
2007-09-04 23:24:00,234.12,234.13,234.11,234.11,43200000.0
2007-09-04 23:25:00,234.11,234.155,234.09,234.15,151000000.0
2007-09-04 23:26:00,234.16,234.17,234.16,234.16,28600000.0
2007-09-04 23:27:00,234.16,234.16,234.16,234.16,4000000.0
2007-09-04 23:28:00,234.15,234.17,234.15,234.17,23700000.0
2007-09-04 23:29:00,234.17,234.17,234.17,234.17,16000000.0
2007-09-04 23:30:00,234.16,234.23,234.16,234.19,354400000.0
2007-09-04 23:31:00,234.19,234.19,234.17,234.175,69700000.0
2007-09-04 23:32:00,234.19,234.19,234.175,234.175,15000000.0
2007-09-04 23:33:00,234.21,234.21,234.21,234.21,20900000.0
2007-09-04 23:34:00,234.21,234.21,234.2,234.21,47900000.0
2007-09-04 23:35:00,234.21,234.21,234.21,234.21,72100000.0
2007-09-04 23:36:00,234.22,234.22,234.19,234.2,37300000.0
2007-09-04 23:37:00,234.205,234.21,234.18,234.21,88600000.0
2007-09-04 23:38:00,234.22,234.31,234.22,234.23,221100000.0
2007-09-04 23:39:00,234.23,234.25,234.23,234.25,51300000.0
2007-09-04 23:40:00,234.25,234.25,234.25,234.25,17400000.0
2007-09-04 23:41:00,234.25,234.27,234.24,234.27,53100000.0
2007-09-04 23:42:00,234.27,234.275,234.255,234.275,56400000.0
2007-09-04 23:43:00,234.27,234.29,234.225,234.24,210100000.0
2007-09-04 23:44:00,234.24,234.28,234.225,234.28,62500000.0
2007-09-04 23:45:00,234.27,234.27,234.205,234.26,132200000.0
2007-09-04 23:46:00,234.27,234.28,234.16,234.18,150200000.0
2007-09-04 23:47:00,234.18,234.24,234.16,234.18,262800000.0
2007-09-04 23:48:00,234.18,234.2,234.11,234.17,683100000.0
2007-09-04 23:49:00,234.17,234.17,234.08,234.09,157000000.0
2007-09-04 23:50:00,234.09,234.16,234.08,234.1,196000000.0
2007-09-04 23:51:00,234.06,234.13,234.06,234.11,246400000.0
2007-09-04 23:52:00,234.11,234.11,234.05,234.05,358300000.0
2007-09-04 23:53:00,234.05,234.08,234.0,234.01,176300000.0
2007-09-04 23:54:00,234.01,234.06,234.0,234.06,203900000.0
2007-09-04 23:55:00,234.06,234.06,233.98,234.02,256200000.0
2007-09-04 23:56:00,234.02,234.02,233.95,234.0,419600000.0
2007-09-04 23:57:00,234.02,234.04,233.97,234.03,161000000.0
2007-09-04 23:58:00,234.04,234.04,233.66,233.87,654400000.0
2007-09-04 23:59:00,233.86,234.06,233.855,233.99,266900000.0
2007-09-05 00:00:00,234.06,234.06,233.93,233.95,182300000.0
2007-09-05 00:01:00,233.96,233.975,233.915,233.965,120800000.0
2007-09-05 00:02:00,233.96,233.965,233.925,233.945,45600000.0
2007-09-05 00:03:00,233.945,233.945,233.85,233.91,229600000.0
2007-09-05 00:04:00,233.92,233.93,233.91,233.915,55700000.0
2007-09-05 00:05:00,233.925,233.945,233.905,233.905,52100000.0
2007-09-05 00:06:00,233.9,233.91,233.81,233.84,426400003.0
2007-09-05 00:07:00,233.845,233.99,233.845,233.96,245800000.0
2007-09-05 00:08:00,233.96,233.98,233.93,233.96,178900000.0
2007-09-05 00:09:00,233.96,233.96,233.94,233.96,64799999.0
2007-09-05 00:10:00,233.97,233.98,233.97,233.98,12300000.0
2007-09-05 00:11:00,233.98,233.98,233.9,233.93,278100000.0
2007-09-05 00:12:00,233.94,233.95,233.905,233.93,371099998.0
2007-09-05 00:13:00,233.95,233.95,233.91,233.91,41400000.0
2007-09-05 00:14:00,233.91,233.91,233.88,233.89,366500000.0
2007-09-05 00:15:00,233.9,233.94,233.89,233.92,384900003.0
2007-09-05 00:16:00,233.9,234.0,233.9,233.96,95500000.0
2007-09-05 00:17:00,233.97,234.02,233.965,234.01,132400000.0
2007-09-05 00:18:00,234.015,234.05,234.0,234.035,356300000.0
2007-09-05 00:19:00,234.05,234.05,233.97,233.99,488800000.0
2007-09-05 00:20:00,234.0,234.02,234.0,234.02,211600000.0
2007-09-05 00:21:00,234.008,234.014,233.96,234.001,369500000.0
2007-09-05 00:22:00,234.02,234.03,234.01,234.02,75100000.0
2007-09-05 00:23:00,234.02,234.02,234.0,234.0,44500000.0
2007-09-05 00:24:00,234.005,234.05,233.99,234.03,362800000.0
2007-09-05 00:25:00,234.03,234.03,233.945,234.0,458800000.0
2007-09-05 00:26:00,234.0,234.06,233.99,234.01,394200000.0
2007-09-05 00:27:00,234.01,234.03,234.01,234.03,71500000.0
2007-09-05 00:28:00,234.03,234.08,234.03,234.05,130400000.0
2007-09-05 00:29:00,234.05,234.05,234.05,234.05,42800000.0
2007-09-05 00:30:00,234.07,234.08,234.05,234.06,81800000.0
2007-09-05 00:31:00,234.06,234.06,233.975,233.975,242800000.0
2007-09-05 00:32:00,234.0,234.04,233.98,234.0,102100000.0
2007-09-05 00:33:00,234.01,234.04,234.0,234.04,264000000.0
2007-09-05 00:34:00,234.04,234.07,234.03,234.04,594099995.0
2007-09-05 00:35:00,234.04,234.08,234.02,234.08,689899991.0
2007-09-05 00:36:00,234.08,234.1,234.08,234.09,71200000.0
2007-09-05 00:37:00,234.1,234.17,234.1,234.16,68700000.0
2007-09-05 00:38:00,234.155,234.28,234.155,234.23,722199993.0
2007-09-05 00:39:00,234.24,234.24,234.19,234.2,460400002.0
2007-09-05 00:40:00,234.2,234.26,234.2,234.24,231100000.0
2007-09-05 00:41:00,234.24,234.24,234.18,234.195,252500001.0
2007-09-05 00:42:00,234.22,234.24,234.21,234.22,148000000.0
2007-09-05 00:43:00,234.22,234.22,234.22,234.22,75900000.0
2007-09-05 00:44:00,234.22,234.25,234.22,234.25,18000000.0
2007-09-05 00:45:00,234.25,234.25,234.14,234.17,78000000.0
2007-09-05 00:46:00,234.17,234.17,234.14,234.17,44300000.0
2007-09-05 00:47:00,234.17,234.17,234.115,234.12,184800000.0
2007-09-05 00:48:00,234.11,234.13,234.035,234.07,648600004.0
2007-09-05 00:49:00,234.052,234.082,234.026,234.076,377000000.0
2007-09-05 00:50:00,234.08,234.11,234.06,234.1,451700001.0
2007-09-05 00:51:00,234.1,234.1,234.1,234.1,18900000.0
2007-09-05 00:52:00,234.1,234.11,234.095,234.095,206500002.0
2007-09-05 00:53:00,234.1,234.21,234.095,234.18,298199999.0
2007-09-05 00:54:00,234.18,234.22,234.15,234.16,269400000.0
2007-09-05 00:55:00,234.16,234.16,234.15,234.16,96100000.0
2007-09-05 00:56:00,234.14,234.16,234.14,234.15,34500000.0
2007-09-05 00:57:00,234.14,234.24,234.14,234.23,201300000.0
2007-09-05 00:58:00,234.24,234.24,234.17,234.17,82900000.0
2007-09-05 00:59:00,234.18,234.18,234.15,234.15,78900000.0
2007-09-05 01:00:00,234.13,234.13,234.03,234.04,791200003.0
2007-09-05 01:01:00,234.04,234.07,234.0,234.05,1079100005.0
2007-09-05 01:02:00,234.05,234.05,234.01,234.04,1134700003.0
2007-09-05 01:03:00,234.04,234.04,233.98,233.99,810699997.0
2007-09-05 01:04:00,233.99,234.06,233.99,234.06,655400001.0
2007-09-05 01:05:00,234.06,234.06,234.04,234.05,204300000.0
2007-09-05 01:06:00,234.05,234.06,234.045,234.05,55100000.0
2007-09-05 01:07:00,234.05,234.07,234.05,234.07,76600000.0
2007-09-05 01:08:00,234.07,234.09,234.07,234.09,52100000.0
2007-09-05 01:09:00,234.09,234.15,234.09,234.12,835400000.0
2007-09-05 01:10:00,234.12,234.145,234.11,234.145,201299998.0
2007-09-05 01:11:00,234.145,234.17,234.14,234.16,114600000.0
2007-09-05 01:12:00,234.17,234.17,234.16,234.17,163699999.0
2007-09-05 01:13:00,234.17,234.19,234.16,234.18,224600000.0
2007-09-05 01:14:00,234.18,234.18,234.18,234.18,3900000.0
2007-09-05 01:15:00,234.18,234.18,234.18,234.18,3900000.0
2007-09-05 01:16:00,234.18,234.18,234.16,234.17,160500000.0
2007-09-05 01:17:00,234.175,234.18,234.16,234.18,248700000.0
2007-09-05 01:18:00,234.19,234.19,234.18,234.18,3200000.0
2007-09-05 01:19:00,234.122,234.168,234.117,234.168,355100000.0
2007-09-05 01:20:00,234.18,234.19,234.18,234.19,142900000.0
2007-09-05 01:21:00,234.19,234.19,234.17,234.19,337000000.0
2007-09-05 01:22:00,234.19,234.21,234.18,234.21,440299999.0
2007-09-05 01:23:00,234.22,234.24,234.21,234.22,368500000.0
2007-09-05 01:24:00,234.21,234.25,234.2,234.23,503300000.0
2007-09-05 01:25:00,234.21,234.23,234.18,234.23,430000003.0
2007-09-05 01:26:00,234.23,234.25,234.21,234.23,403100001.0
2007-09-05 01:27:00,234.23,234.25,234.22,234.22,314300000.0
2007-09-05 01:28:00,234.22,234.29,234.22,234.29,386000002.0
2007-09-05 01:29:00,234.29,234.33,234.26,234.32,465400001.0
2007-09-05 01:30:00,234.32,234.32,234.27,234.29,371500000.0
2007-09-05 01:31:00,234.3,234.33,234.27,234.33,167900000.0
2007-09-05 01:32:00,234.33,234.36,234.31,234.36,165700000.0
2007-09-05 01:33:00,234.36,234.43,234.36,234.4,499099997.0
2007-09-05 01:34:00,234.4,234.43,234.36,234.37,346600000.0
2007-09-05 01:35:00,234.37,234.38,234.36,234.37,46500000.0
2007-09-05 01:36:00,234.38,234.38,234.31,234.31,227800000.0
2007-09-05 01:37:00,234.31,234.42,234.3,234.4,583300000.0
2007-09-05 01:38:00,234.41,234.49,234.41,234.44,552900000.0
2007-09-05 01:39:00,234.45,234.46,234.4,234.41,323499999.0
2007-09-05 01:40:00,234.42,234.46,234.41,234.46,472800000.0
2007-09-05 01:41:00,234.46,234.46,234.43,234.45,363400001.0
2007-09-05 01:42:00,234.45,234.61,234.45,234.6,791800001.0
2007-09-05 01:43:00,234.61,234.68,234.61,234.65,800999999.0
2007-09-05 01:44:00,234.65,234.82,234.65,234.73,941899998.0
2007-09-05 01:45:00,234.75,234.78,234.69,234.7,1128699997.0
2007-09-05 01:46:00,234.7,234.73,234.65,234.72,907300000.0
2007-09-05 01:47:00,234.72,234.73,234.68,234.69,724299999.0
2007-09-05 01:48:00,234.7,234.73,234.7,234.7,119600000.0
2007-09-05 01:49:00,234.7,234.72,234.69,234.69,231800000.0
2007-09-05 01:50:00,234.69,234.72,234.61,234.64,542000000.0
2007-09-05 01:51:00,234.63,234.65,234.55,234.55,531200000.0
2007-09-05 01:52:00,234.55,234.55,234.475,234.5,398500000.0
2007-09-05 01:53:00,234.5,234.5,234.47,234.48,87300000.0
2007-09-05 01:54:00,234.5,234.5,234.49,234.5,24800000.0
2007-09-05 01:55:00,234.5,234.58,234.5,234.58,188600000.0
2007-09-05 01:56:00,234.58,234.62,234.56,234.58,317100000.0
2007-09-05 01:57:00,234.58,234.6,234.57,234.585,143200000.0
2007-09-05 01:58:00,234.58,234.64,234.58,234.615,296600000.0
2007-09-05 01:59:00,234.615,234.63,234.59,234.62,505200001.0
2007-09-05 02:00:00,234.62,234.65,234.61,234.65,218800000.0
2007-09-05 02:01:00,234.65,234.65,234.55,234.56,610600001.0
2007-09-05 02:02:00,234.56,234.58,234.55,234.56,243700001.0
2007-09-05 02:03:00,234.56,234.56,234.42,234.45,648000001.0
2007-09-05 02:04:00,234.45,234.46,234.4,234.43,325100000.0
2007-09-05 02:05:00,234.41,234.43,234.335,234.39,933999999.0
2007-09-05 02:06:00,234.41,234.41,234.355,234.355,267500000.0
2007-09-05 02:07:00,234.37,234.38,234.325,234.365,484300000.0
2007-09-05 02:08:00,234.37,234.4,234.365,234.37,216100000.0
2007-09-05 02:09:00,234.37,234.38,234.31,234.31,242100001.0
2007-09-05 02:10:00,234.31,234.36,234.31,234.36,421900001.0
2007-09-05 02:11:00,234.35,234.37,234.33,234.34,261599999.0
2007-09-05 02:12:00,234.33,234.35,234.31,234.35,319300000.0
2007-09-05 02:13:00,234.35,234.39,234.335,234.37,271900000.0
2007-09-05 02:14:00,234.37,234.37,234.32,234.33,366300000.0
2007-09-05 02:15:00,234.34,234.35,234.23,234.25,485500000.0
2007-09-05 02:16:00,234.25,234.25,234.19,234.23,353300000.0
2007-09-05 02:17:00,234.23,234.27,234.18,234.26,443000000.0
2007-09-05 02:18:00,234.26,234.32,234.25,234.29,249000002.0
2007-09-05 02:19:00,234.295,234.3,234.22,234.27,336900003.0
2007-09-05 02:20:00,234.27,234.3,234.26,234.28,239400000.0
2007-09-05 02:21:00,234.29,234.34,234.27,234.34,112900000.0
2007-09-05 02:22:00,234.34,234.36,234.31,234.31,128200000.0
2007-09-05 02:23:00,234.32,234.33,234.26,234.28,322900000.0
2007-09-05 02:24:00,234.28,234.28,234.25,234.25,98500000.0
2007-09-05 02:25:00,234.25,234.25,234.22,234.22,159700000.0
2007-09-05 02:26:00,234.24,234.26,234.22,234.24,235600000.0
2007-09-05 02:27:00,234.24,234.26,234.22,234.23,145200000.0
2007-09-05 02:28:00,234.23,234.23,234.16,234.18,432699999.0
2007-09-05 02:29:00,234.17,234.18,234.165,234.18,108300000.0
2007-09-05 02:30:00,234.18,234.18,234.13,234.15,275900000.0
2007-09-05 02:31:00,234.15,234.15,234.035,234.06,1082500001.0
2007-09-05 02:32:00,234.06,234.1,234.02,234.1,431500000.0
2007-09-05 02:33:00,234.11,234.12,234.06,234.1,613900003.0
2007-09-05 02:34:00,234.1,234.12,234.08,234.12,451700000.0
2007-09-05 02:35:00,234.12,234.15,234.085,234.15,406800000.0
2007-09-05 02:36:00,234.15,234.2,234.14,234.18,385300000.0
2007-09-05 02:37:00,234.2,234.2,234.16,234.2,314600000.0
2007-09-05 02:38:00,234.2,234.22,234.2,234.22,109800000.0
2007-09-05 02:39:00,234.22,234.26,234.22,234.23,879600005.0
2007-09-05 02:40:00,234.23,234.26,234.21,234.24,282600000.0
2007-09-05 02:41:00,234.24,234.24,234.22,234.22,92700000.0
2007-09-05 02:42:00,234.23,234.26,234.23,234.26,101100000.0
2007-09-05 02:43:00,234.26,234.3,234.26,234.3,159400000.0
2007-09-05 02:44:00,234.3,234.3,234.26,234.26,164800000.0
2007-09-05 02:45:00,234.26,234.28,234.26,234.26,101800000.0
2007-09-05 02:46:00,234.26,234.26,234.24,234.26,201600000.0
2007-09-05 02:47:00,234.26,234.28,234.26,234.28,118800000.0
2007-09-05 02:48:00,234.28,234.28,234.23,234.26,161300000.0
2007-09-05 02:49:00,234.26,234.28,234.25,234.26,165300000.0
2007-09-05 02:50:00,234.26,234.26,234.21,234.22,323800000.0
2007-09-05 02:51:00,234.22,234.24,234.21,234.24,89600000.0
2007-09-05 02:52:00,234.24,234.27,234.24,234.24,171400000.0
2007-09-05 02:53:00,234.24,234.27,234.24,234.27,223500000.0
2007-09-05 02:54:00,234.27,234.3,234.24,234.26,490400001.0
2007-09-05 02:55:00,234.27,234.3,234.23,234.25,599900000.0
2007-09-05 02:56:00,234.25,234.29,234.23,234.28,384400000.0
2007-09-05 02:57:00,234.28,234.3,234.25,234.27,194000000.0
2007-09-05 02:58:00,234.27,234.29,234.27,234.29,197600000.0
2007-09-05 02:59:00,234.29,234.29,234.25,234.29,150100000.0
2007-09-05 03:00:00,234.29,234.38,234.29,234.34,307900000.0
2007-09-05 03:01:00,234.34,234.34,234.285,234.3,357300000.0
2007-09-05 03:02:00,234.3,234.3,234.26,234.29,230299999.0
2007-09-05 03:03:00,234.29,234.31,234.27,234.29,130900000.0
2007-09-05 03:04:00,234.29,234.31,234.26,234.26,285500000.0
2007-09-05 03:05:00,234.27,234.29,234.16,234.2,420400001.0
2007-09-05 03:06:00,234.205,234.24,234.2,234.21,696499997.0
2007-09-05 03:07:00,234.21,234.24,234.21,234.24,285699998.0
2007-09-05 03:08:00,234.24,234.26,234.23,234.26,63900000.0
2007-09-05 03:09:00,234.26,234.26,234.24,234.26,54400000.0
2007-09-05 03:10:00,234.26,234.28,234.24,234.28,133100000.0
2007-09-05 03:11:00,234.28,234.34,234.28,234.32,92000000.0
2007-09-05 03:12:00,234.32,234.32,234.22,234.22,467500000.0
2007-09-05 03:13:00,234.22,234.26,234.21,234.23,624799998.0
2007-09-05 03:14:00,234.23,234.27,234.22,234.25,186000000.0
2007-09-05 03:15:00,234.24,234.25,234.225,234.23,95200000.0
2007-09-05 03:16:00,234.23,234.25,234.2,234.24,365400000.0
2007-09-05 03:17:00,234.24,234.27,234.21,234.25,351300000.0
2007-09-05 03:18:00,234.26,234.27,234.23,234.24,420700000.0
2007-09-05 03:19:00,234.24,234.28,234.24,234.28,209900000.0
2007-09-05 03:20:00,234.29,234.3,234.25,234.29,279800000.0
2007-09-05 03:21:00,234.29,234.29,234.26,234.27,228300000.0
2007-09-05 03:22:00,234.27,234.29,234.26,234.28,196300000.0
2007-09-05 03:23:00,234.27,234.27,234.27,234.27,15800000.0
2007-09-05 03:24:00,234.27,234.28,234.26,234.26,76600000.0
2007-09-05 03:25:00,234.26,234.28,234.26,234.26,128800000.0
2007-09-05 03:26:00,234.26,234.26,234.26,234.26,7900000.0
2007-09-05 03:27:00,234.26,234.3,234.26,234.3,220700000.0
2007-09-05 03:28:00,234.3,234.36,234.3,234.32,603499998.0
2007-09-05 03:29:00,234.34,234.34,234.28,234.29,452800000.0
2007-09-05 03:30:00,234.29,234.3,234.28,234.3,261800000.0
2007-09-05 03:31:00,234.3,234.35,234.29,234.29,469499999.0
2007-09-05 03:32:00,234.29,234.29,234.28,234.28,16000000.0
2007-09-05 03:33:00,234.28,234.3,234.28,234.29,49000000.0
2007-09-05 03:34:00,234.29,234.29,234.29,234.29,24500000.0
2007-09-05 03:35:00,234.248,234.257,234.227,234.238,359000000.0
2007-09-05 03:36:00,234.29,234.3,234.255,234.3,392200002.0
2007-09-05 03:37:00,234.3,234.3,234.26,234.29,137099999.0
2007-09-05 03:38:00,234.29,234.31,234.29,234.29,21600000.0
2007-09-05 03:39:00,234.28,234.31,234.28,234.31,34800000.0
2007-09-05 03:40:00,234.295,234.295,234.27,234.27,182400001.0
2007-09-05 03:41:00,234.28,234.32,234.27,234.3,155500000.0
2007-09-05 03:42:00,234.3,234.3,234.3,234.3,38000000.0
2007-09-05 03:43:00,234.3,234.32,234.3,234.32,217100000.0
2007-09-05 03:44:00,234.32,234.32,234.29,234.3,68000000.0
2007-09-05 03:45:00,234.295,234.295,234.265,234.27,135600002.0
2007-09-05 03:46:00,234.27,234.3,234.27,234.3,275000000.0
2007-09-05 03:47:00,234.3,234.31,234.285,234.29,186500000.0
2007-09-05 03:48:00,234.29,234.3,234.29,234.3,14600000.0
2007-09-05 03:49:00,234.3,234.32,234.28,234.32,88000000.0
2007-09-05 03:50:00,234.32,234.32,234.25,234.27,246100000.0
2007-09-05 03:51:00,234.27,234.28,234.24,234.24,417599999.0
2007-09-05 03:52:00,234.24,234.24,234.22,234.24,139900000.0
2007-09-05 03:53:00,234.26,234.28,234.23,234.25,207200000.0
2007-09-05 03:54:00,234.26,234.28,234.24,234.28,73700000.0
2007-09-05 03:55:00,234.28,234.28,234.24,234.25,398699999.0
2007-09-05 03:56:00,234.25,234.27,234.24,234.24,142799998.0
2007-09-05 03:57:00,234.24,234.24,234.16,234.18,213800000.0
2007-09-05 03:58:00,234.16,234.24,234.16,234.22,154800000.0
2007-09-05 03:59:00,234.22,234.22,234.14,234.16,202800000.0
2007-09-05 04:00:00,234.16,234.16,234.12,234.14,82200000.0
2007-09-05 04:01:00,234.14,234.16,234.11,234.11,100100000.0
2007-09-05 04:02:00,234.13,234.16,234.1,234.1,521500000.0
2007-09-05 04:03:00,234.095,234.12,234.07,234.07,170300000.0
2007-09-05 04:04:00,234.07,234.12,234.035,234.1,529400000.0
2007-09-05 04:05:00,234.08,234.11,234.025,234.05,502399999.0
2007-09-05 04:06:00,234.04,234.07,234.02,234.05,393699999.0
2007-09-05 04:07:00,234.05,234.07,234.04,234.07,237999999.0
2007-09-05 04:08:00,234.07,234.1,234.05,234.1,186100000.0
2007-09-05 04:09:00,234.1,234.13,234.09,234.11,449300001.0
2007-09-05 04:10:00,234.11,234.12,234.08,234.1,211800000.0
2007-09-05 04:11:00,234.1,234.15,234.1,234.15,99800000.0
2007-09-05 04:12:00,234.15,234.2,234.15,234.18,311100000.0
2007-09-05 04:13:00,234.18,234.27,234.18,234.205,354100000.0
2007-09-05 04:14:00,234.22,234.23,234.15,234.17,669500001.0
2007-09-05 04:15:00,234.175,234.23,234.17,234.21,644600001.0
2007-09-05 04:16:00,234.21,234.26,234.18,234.2,880800002.0
2007-09-05 04:17:00,234.205,234.23,234.19,234.23,347800000.0
2007-09-05 04:18:00,234.22,234.24,234.2,234.22,300100001.0
2007-09-05 04:19:00,234.22,234.22,234.21,234.22,57300000.0
2007-09-05 04:20:00,234.22,234.23,234.21,234.21,158800000.0
2007-09-05 04:21:00,234.21,234.21,234.19,234.2,332699999.0
2007-09-05 04:22:00,234.2,234.24,234.195,234.2,277200000.0
2007-09-05 04:23:00,234.21,234.21,234.17,234.18,119800000.0
2007-09-05 04:24:00,234.18,234.19,234.17,234.17,70400000.0
2007-09-05 04:25:00,234.17,234.17,234.15,234.17,82700000.0
2007-09-05 04:26:00,234.16,234.16,234.13,234.15,68999999.0
2007-09-05 04:27:00,234.15,234.15,234.1,234.13,76300000.0
2007-09-05 04:28:00,234.13,234.14,234.07,234.07,145300000.0
2007-09-05 04:29:00,234.065,234.13,234.055,234.12,311100001.0
2007-09-05 04:30:00,234.11,234.13,234.105,234.115,117000000.0
2007-09-05 04:31:00,234.12,234.17,234.11,234.15,436200002.0
2007-09-05 04:32:00,234.15,234.15,234.1,234.12,505499997.0
2007-09-05 04:33:00,234.13,234.14,234.11,234.14,516000000.0
2007-09-05 04:34:00,234.14,234.14,234.1,234.1,307900000.0
2007-09-05 04:35:00,234.11,234.13,234.1,234.11,163000000.0
2007-09-05 04:36:00,234.11,234.15,234.11,234.15,35100000.0
2007-09-05 04:37:00,234.15,234.15,234.13,234.15,103000000.0
2007-09-05 04:38:00,234.15,234.22,234.13,234.2,298300000.0
2007-09-05 04:39:00,234.2,234.2,234.16,234.18,369199996.0
2007-09-05 04:40:00,234.18,234.18,234.13,234.15,276299999.0
2007-09-05 04:41:00,234.15,234.19,234.15,234.17,97000000.0
2007-09-05 04:42:00,234.19,234.21,234.17,234.17,104100000.0
2007-09-05 04:43:00,234.19,234.19,234.17,234.19,150200000.0
2007-09-05 04:44:00,234.19,234.24,234.165,234.24,406100002.0
2007-09-05 04:45:00,234.24,234.24,234.17,234.17,331600000.0
2007-09-05 04:46:00,234.17,234.19,234.17,234.19,230100000.0
2007-09-05 04:47:00,234.19,234.19,234.155,234.19,168000000.0
2007-09-05 04:48:00,234.19,234.2,234.15,234.19,228500002.0
2007-09-05 04:49:00,234.21,234.21,234.19,234.2,71800000.0
2007-09-05 04:50:00,234.21,234.21,234.15,234.17,289000000.0
2007-09-05 04:51:00,234.17,234.17,234.08,234.08,462499999.0
2007-09-05 04:52:00,234.08,234.1,234.03,234.07,185300000.0
2007-09-05 04:53:00,234.06,234.105,234.045,234.095,249500000.0
2007-09-05 04:54:00,234.1,234.105,233.925,233.925,530100001.0
2007-09-05 04:55:00,233.93,233.95,233.91,233.92,193700001.0
2007-09-05 04:56:00,233.92,233.96,233.9,233.95,335600000.0
2007-09-05 04:57:00,233.96,233.96,233.66,233.66,1194999996.0
2007-09-05 04:58:00,233.67,233.77,233.65,233.72,494200000.0
2007-09-05 04:59:00,233.72,233.77,233.68,233.77,309300004.0
2007-09-05 05:00:00,233.77,233.78,233.71,233.71,534300000.0
2007-09-05 05:01:00,233.71,233.71,233.515,233.53,654800000.0
2007-09-05 05:02:00,233.53,233.56,233.48,233.51,556400000.0
2007-09-05 05:03:00,233.5,233.53,233.47,233.48,689299999.0
2007-09-05 05:04:00,233.46,233.49,233.385,233.43,411200000.0
2007-09-05 05:05:00,233.43,233.55,233.43,233.55,455700000.0
2007-09-05 05:06:00,233.56,233.66,233.56,233.65,516100000.0
2007-09-05 05:07:00,233.64,233.67,233.595,233.61,477700000.0
2007-09-05 05:08:00,233.61,233.74,233.61,233.72,500400000.0
2007-09-05 05:09:00,233.72,233.73,233.53,233.54,1128500001.0
2007-09-05 05:10:00,233.54,233.63,233.54,233.61,554099999.0
2007-09-05 05:11:00,233.6,233.65,233.59,233.63,247100000.0
2007-09-05 05:12:00,233.64,233.75,233.63,233.73,424099998.0
2007-09-05 05:13:00,233.72,233.74,233.71,233.73,179900000.0
2007-09-05 05:14:00,233.73,233.81,233.73,233.77,428700000.0
2007-09-05 05:15:00,233.77,233.77,233.69,233.71,240000000.0
2007-09-05 05:16:00,233.69,233.73,233.67,233.7,476300000.0
2007-09-05 05:17:00,233.7,233.73,233.68,233.73,225800000.0
2007-09-05 05:18:00,233.75,233.79,233.73,233.77,314300000.0
2007-09-05 05:19:00,233.77,233.83,233.73,233.73,361200000.0
2007-09-05 05:20:00,233.73,233.74,233.68,233.71,197700000.0
2007-09-05 05:21:00,233.66,233.682,233.655,233.674,1171299999.0
2007-09-05 05:22:00,233.72,233.72,233.69,233.71,823199997.0
2007-09-05 05:23:00,233.71,233.74,233.71,233.74,91800000.0
2007-09-05 05:24:00,233.73,233.73,233.68,233.7,258700000.0
2007-09-05 05:25:00,233.68,233.69,233.66,233.69,80200000.0
2007-09-05 05:26:00,233.69,233.69,233.64,233.66,68400000.0
2007-09-05 05:27:00,233.66,233.68,233.65,233.66,61200000.0
2007-09-05 05:28:00,233.65,233.67,233.61,233.66,198500000.0
2007-09-05 05:29:00,233.66,233.66,233.62,233.62,48900000.0
2007-09-05 05:30:00,233.62,233.66,233.61,233.65,113900000.0
2007-09-05 05:31:00,233.65,233.65,233.63,233.64,119100000.0
2007-09-05 05:32:00,233.64,233.65,233.64,233.64,62600000.0
2007-09-05 05:33:00,233.64,233.64,233.57,233.57,236200000.0
2007-09-05 05:34:00,233.58,233.61,233.57,233.61,244900000.0
2007-09-05 05:35:00,233.61,233.66,233.59,233.6,997800004.0
2007-09-05 05:36:00,233.6,233.61,233.54,233.55,627399999.0
2007-09-05 05:37:00,233.55,233.64,233.54,233.6,923500002.0
2007-09-05 05:38:00,233.59,233.62,233.57,233.59,351700000.0
2007-09-05 05:39:00,233.59,233.61,233.55,233.59,348800000.0
2007-09-05 05:40:00,233.59,233.59,233.55,233.57,250100000.0
2007-09-05 05:41:00,233.57,233.61,233.56,233.59,280700000.0
2007-09-05 05:42:00,233.59,233.64,233.59,233.63,66400000.0
2007-09-05 05:43:00,233.62,233.64,233.62,233.62,143400000.0
2007-09-05 05:44:00,233.64,233.67,233.6,233.6,407200000.0
2007-09-05 05:45:00,233.6,233.6,233.55,233.59,266300000.0
2007-09-05 05:46:00,233.58,233.66,233.57,233.66,253300000.0
2007-09-05 05:47:00,233.66,233.66,233.62,233.66,288100005.0
2007-09-05 05:48:00,233.66,233.66,233.62,233.64,235100000.0
2007-09-05 05:49:00,233.64,233.64,233.62,233.64,53900000.0
2007-09-05 05:50:00,233.64,233.67,233.63,233.65,196900000.0
2007-09-05 05:51:00,233.65,233.66,233.63,233.63,127800000.0
2007-09-05 05:52:00,233.63,233.69,233.63,233.64,338800000.0
2007-09-05 05:53:00,233.63,233.65,233.63,233.65,185700000.0
2007-09-05 05:54:00,233.65,233.65,233.62,233.64,44600000.0
2007-09-05 05:55:00,233.64,233.64,233.52,233.53,384600000.0
2007-09-05 05:56:00,233.55,233.55,233.51,233.53,421299999.0
2007-09-05 05:57:00,233.53,233.59,233.51,233.59,570400000.0
2007-09-05 05:58:00,233.6,233.63,233.6,233.62,284600000.0
2007-09-05 05:59:00,233.62,233.65,233.59,233.61,506400000.0
2007-09-05 06:00:00,233.63,233.63,233.56,233.58,115700000.0
2007-09-05 06:01:00,233.58,233.62,233.56,233.56,382700001.0
2007-09-05 06:02:00,233.56,233.56,233.46,233.46,176300000.0
2007-09-05 06:03:00,233.46,233.54,233.46,233.48,44100000.0
2007-09-05 06:04:00,233.47,233.47,233.35,233.4,137200000.0
2007-09-05 06:05:00,233.41,233.42,233.33,233.33,235000000.0
2007-09-05 06:06:00,233.32,233.52,233.32,233.46,538300000.0
2007-09-05 06:07:00,233.46,233.56,233.45,233.56,103500000.0
2007-09-05 06:08:00,233.56,233.64,233.54,233.54,339600000.0
2007-09-05 06:09:00,233.56,233.57,233.39,233.39,453500000.0
2007-09-05 06:10:00,233.39,233.52,233.39,233.4,144200000.0
2007-09-05 06:11:00,233.41,233.41,233.33,233.33,60700000.0
2007-09-05 06:12:00,233.32,233.32,233.12,233.12,250400000.0
2007-09-05 06:13:00,233.12,233.15,233.05,233.13,432100000.0
2007-09-05 06:14:00,233.13,233.15,233.09,233.12,109700000.0
2007-09-05 06:15:00,233.14,233.415,233.13,233.34,358700000.0
2007-09-05 06:16:00,233.355,233.37,233.295,233.32,368700000.0
2007-09-05 06:17:00,233.34,233.34,233.11,233.23,314700000.0
2007-09-05 06:18:00,233.25,233.3,233.25,233.27,238100000.0
2007-09-05 06:19:00,233.26,233.26,233.23,233.25,173000000.0
2007-09-05 06:20:00,233.27,233.31,233.27,233.31,79000000.0
2007-09-05 06:21:00,233.31,233.33,233.25,233.26,174500000.0
2007-09-05 06:22:00,233.27,233.27,233.26,233.27,82300000.0
2007-09-05 06:23:00,233.27,233.27,233.19,233.2,107200000.0
2007-09-05 06:24:00,233.195,233.23,233.195,233.21,71200000.0
2007-09-05 06:25:00,233.19,233.24,233.18,233.24,263600000.0
2007-09-05 06:26:00,233.24,233.25,233.13,233.16,93000000.0
2007-09-05 06:27:00,233.16,233.16,232.94,232.95,357200000.0
2007-09-05 06:28:00,232.95,233.17,232.95,233.16,324400000.0
2007-09-05 06:29:00,233.14,233.14,233.08,233.12,197200000.0
2007-09-05 06:30:00,233.12,233.165,233.12,233.14,261200000.0
2007-09-05 06:31:00,233.14,233.14,233.075,233.13,144900000.0
2007-09-05 06:32:00,233.14,233.16,233.13,233.14,138500001.0
2007-09-05 06:33:00,233.14,233.18,233.14,233.18,120700000.0
2007-09-05 06:34:00,233.18,233.18,233.02,233.02,199900000.0
2007-09-05 06:35:00,233.0,233.0,232.79,232.79,461800000.0
2007-09-05 06:36:00,232.78,232.89,232.78,232.87,414400000.0
2007-09-05 06:37:00,232.86,232.91,232.745,232.75,307100000.0
2007-09-05 06:38:00,232.76,232.82,232.71,232.82,380700000.0
2007-09-05 06:39:00,232.81,232.87,232.78,232.81,303000000.0
2007-09-05 06:40:00,232.79,232.84,232.78,232.83,357299999.0
2007-09-05 06:41:00,232.84,232.94,232.84,232.94,515100000.0
2007-09-05 06:42:00,232.94,232.99,232.89,232.98,295000000.0
2007-09-05 06:43:00,232.98,233.01,232.98,232.99,237200000.0
2007-09-05 06:44:00,232.99,232.99,232.97,232.98,283600000.0
2007-09-05 06:45:00,232.99,233.04,232.99,233.04,334900000.0
2007-09-05 06:46:00,233.06,233.07,233.03,233.03,425000000.0
2007-09-05 06:47:00,233.04,233.06,232.99,233.04,288800000.0
2007-09-05 06:48:00,233.04,233.04,232.97,233.0,640899999.0
2007-09-05 06:49:00,233.0,233.0,232.91,232.94,532700000.0
2007-09-05 06:50:00,232.94,232.94,232.82,232.82,295200000.0
2007-09-05 06:51:00,232.81,232.81,232.76,232.78,336100000.0
2007-09-05 06:52:00,232.78,232.8,232.74,232.75,273000000.0
2007-09-05 06:53:00,232.75,232.82,232.73,232.82,628199997.0
2007-09-05 06:54:00,232.81,232.81,232.75,232.78,333499999.0
2007-09-05 06:55:00,232.78,232.82,232.76,232.82,242800000.0
2007-09-05 06:56:00,232.82,232.86,232.79,232.83,437599999.0
2007-09-05 06:57:00,232.85,232.88,232.83,232.85,314899999.0
2007-09-05 06:58:00,232.87,232.87,232.82,232.84,453400000.0
2007-09-05 06:59:00,232.84,233.0,232.84,232.97,537799999.0
2007-09-05 07:00:00,232.97,232.99,232.94,232.98,447600000.0
2007-09-05 07:01:00,232.99,233.02,232.94,233.02,603300001.0
2007-09-05 07:02:00,233.02,233.06,233.01,233.06,404100000.0
2007-09-05 07:03:00,233.08,233.08,233.0,233.0,776199996.0
2007-09-05 07:04:00,233.0,233.05,232.98,233.01,450200000.0
2007-09-05 07:05:00,233.01,233.01,232.98,232.98,272000000.0
2007-09-05 07:06:00,232.98,232.99,232.94,232.94,126500000.0
2007-09-05 07:07:00,232.94,232.99,232.93,232.96,172700000.0
2007-09-05 07:08:00,232.97,233.08,232.97,232.99,759400001.0
2007-09-05 07:09:00,232.98,233.05,232.98,233.0,361900000.0
2007-09-05 07:10:00,233.0,233.07,232.99,233.03,415500002.0
2007-09-05 07:11:00,233.015,233.06,232.975,232.975,342500001.0
2007-09-05 07:12:00,232.97,232.99,232.95,232.98,169200000.0
2007-09-05 07:13:00,232.98,232.98,232.8,232.83,426600000.0
2007-09-05 07:14:00,232.83,232.88,232.83,232.84,174400000.0
2007-09-05 07:15:00,232.84,232.87,232.83,232.83,165400000.0
2007-09-05 07:16:00,232.83,232.84,232.82,232.83,138500000.0
2007-09-05 07:17:00,232.83,232.85,232.81,232.83,121700000.0
2007-09-05 07:18:00,232.83,232.84,232.8,232.82,200700001.0
2007-09-05 07:19:00,232.82,232.87,232.81,232.86,157900000.0
2007-09-05 07:20:00,232.86,232.9,232.845,232.885,451300005.0
2007-09-05 07:21:00,232.89,232.89,232.81,232.82,288900000.0
2007-09-05 07:22:00,232.85,232.87,232.775,232.78,449699998.0
2007-09-05 07:23:00,232.78,232.8,232.78,232.78,200000000.0
2007-09-05 07:24:00,232.78,232.8,232.78,232.78,236700000.0
2007-09-05 07:25:00,232.79,232.79,232.76,232.77,592700004.0
2007-09-05 07:26:00,232.79,232.81,232.78,232.81,353399999.0
2007-09-05 07:27:00,232.81,232.81,232.81,232.81,138000000.0
2007-09-05 07:28:00,232.81,232.81,232.79,232.79,86800000.0
2007-09-05 07:29:00,232.79,232.79,232.77,232.77,113500000.0
2007-09-05 07:30:00,232.77,232.79,232.74,232.79,165300000.0
2007-09-05 07:31:00,232.79,232.79,232.73,232.73,609700000.0
2007-09-05 07:32:00,232.73,232.73,232.66,232.68,562499999.0
2007-09-05 07:33:00,232.68,232.69,232.65,232.67,353999999.0
2007-09-05 07:34:00,232.68,232.7,232.63,232.65,258900000.0
2007-09-05 07:35:00,232.66,232.68,232.64,232.66,319600000.0
2007-09-05 07:36:00,232.64,232.64,232.57,232.58,360400000.0
2007-09-05 07:37:00,232.58,232.64,232.57,232.59,185700000.0
2007-09-05 07:38:00,232.59,232.62,232.52,232.6,671500000.0
2007-09-05 07:39:00,232.6,232.72,232.6,232.69,1110400006.0
2007-09-05 07:40:00,232.68,232.74,232.64,232.74,478400000.0
2007-09-05 07:41:00,232.74,232.75,232.69,232.705,171600000.0
2007-09-05 07:42:00,232.71,232.76,232.71,232.73,243200000.0
2007-09-05 07:43:00,232.73,232.76,232.725,232.745,382600000.0
2007-09-05 07:44:00,232.745,232.81,232.73,232.81,381899998.0
2007-09-05 07:45:00,232.81,232.83,232.78,232.83,225700000.0
2007-09-05 07:46:00,232.83,232.84,232.81,232.82,298800000.0
2007-09-05 07:47:00,232.82,232.86,232.76,232.79,370999997.0
2007-09-05 07:48:00,232.79,232.79,232.64,232.66,468700001.0
2007-09-05 07:49:00,232.66,232.69,232.64,232.68,239000000.0
2007-09-05 07:50:00,232.68,232.68,232.65,232.68,237100000.0
2007-09-05 07:51:00,232.68,232.72,232.66,232.72,351899998.0
2007-09-05 07:52:00,232.71,232.71,232.67,232.67,336600000.0
2007-09-05 07:53:00,232.69,232.77,232.69,232.77,346100000.0
2007-09-05 07:54:00,232.74,232.74,232.69,232.72,211700000.0
2007-09-05 07:55:00,232.7,232.78,232.7,232.73,447899999.0
2007-09-05 07:56:00,232.74,232.76,232.72,232.75,226300000.0
2007-09-05 07:57:00,232.75,232.75,232.66,232.66,171600000.0
2007-09-05 07:58:00,232.66,232.68,232.6,232.61,322100000.0
2007-09-05 07:59:00,232.61,232.72,232.585,232.68,524300000.0
2007-09-05 08:00:00,232.68,232.7,232.63,232.64,609600003.0
2007-09-05 08:01:00,232.64,232.67,232.63,232.64,177599999.0
2007-09-05 08:02:00,232.68,232.7,232.635,232.66,450599998.0
2007-09-05 08:03:00,232.66,232.71,232.6,232.69,461900001.0
2007-09-05 08:04:00,232.69,232.71,232.67,232.69,331500000.0
2007-09-05 08:05:00,232.69,232.72,232.63,232.65,833400003.0
2007-09-05 08:06:00,232.69,232.73,232.68,232.73,669200000.0
2007-09-05 08:07:00,232.73,232.77,232.71,232.76,438400000.0
2007-09-05 08:08:00,232.77,232.78,232.72,232.73,328600000.0
2007-09-05 08:09:00,232.73,232.75,232.69,232.69,464099998.0
2007-09-05 08:10:00,232.68,232.73,232.64,232.64,527100000.0
2007-09-05 08:11:00,232.64,232.64,232.5,232.51,556700000.0
2007-09-05 08:12:00,232.51,232.56,232.51,232.54,501300000.0
2007-09-05 08:13:00,232.53,232.54,232.47,232.515,760200002.0
2007-09-05 08:14:00,232.5,232.56,232.39,232.39,1030300001.0
2007-09-05 08:15:00,232.38,232.4,232.3,232.36,789199999.0
2007-09-05 08:16:00,232.38,232.41,232.32,232.35,971599999.0
2007-09-05 08:17:00,232.36,232.42,232.35,232.39,978800000.0
2007-09-05 08:18:00,232.39,232.44,232.35,232.38,813200000.0
2007-09-05 08:19:00,232.38,232.42,232.34,232.39,653800000.0
2007-09-05 08:20:00,232.38,232.4,232.3,232.32,910999999.0
2007-09-05 08:21:00,232.32,232.4,232.31,232.4,905500000.0
2007-09-05 08:22:00,232.41,232.5,232.4,232.5,738500000.0
2007-09-05 08:23:00,232.5,232.55,232.49,232.53,617199997.0
2007-09-05 08:24:00,232.53,232.55,232.5,232.51,200499999.0
2007-09-05 08:25:00,232.51,232.51,232.38,232.42,465199999.0
2007-09-05 08:26:00,232.43,232.48,232.42,232.44,468700000.0
2007-09-05 08:27:00,232.44,232.46,232.42,232.44,289100000.0
2007-09-05 08:28:00,232.44,232.5,232.43,232.5,912200002.0
2007-09-05 08:29:00,232.5,232.52,232.45,232.48,596000000.0
2007-09-05 08:30:00,232.49,232.49,232.32,232.33,1073400000.0
2007-09-05 08:31:00,232.33,232.33,232.21,232.25,981199998.0
2007-09-05 08:32:00,232.255,232.33,232.24,232.31,745900002.0
2007-09-05 08:33:00,232.31,232.37,232.31,232.35,884500002.0
2007-09-05 08:34:00,232.35,232.35,232.29,232.31,423600000.0
2007-09-05 08:35:00,232.32,232.32,232.1,232.14,1353199992.0
2007-09-05 08:36:00,232.13,232.19,232.13,232.17,507700004.0
2007-09-05 08:37:00,232.17,232.17,232.1,232.12,432900000.0
2007-09-05 08:38:00,232.12,232.14,232.07,232.14,601099997.0
2007-09-05 08:39:00,232.115,232.14,232.1,232.12,485900000.0
2007-09-05 08:40:00,232.13,232.13,232.04,232.08,901300000.0
2007-09-05 08:41:00,232.08,232.21,232.08,232.2,883800005.0
2007-09-05 08:42:00,232.19,232.28,232.19,232.25,728900002.0
2007-09-05 08:43:00,232.26,232.29,232.22,232.24,826899994.0
2007-09-05 08:44:00,232.23,232.41,232.23,232.36,1463499992.0
2007-09-05 08:45:00,232.37,232.4,232.35,232.38,686200000.0
2007-09-05 08:46:00,232.38,232.5,232.38,232.49,1339500000.0
2007-09-05 08:47:00,232.49,232.56,232.47,232.56,1387600006.0
2007-09-05 08:48:00,232.56,232.64,232.55,232.57,949400002.0
2007-09-05 08:49:00,232.57,232.6,232.49,232.49,782499999.0
2007-09-05 08:50:00,232.5,232.57,232.47,232.55,1096000003.0
2007-09-05 08:51:00,232.55,232.72,232.55,232.66,1560000003.0
2007-09-05 08:52:00,232.66,232.69,232.585,232.63,951200000.0
2007-09-05 08:53:00,232.64,232.66,232.58,232.6,714000002.0
2007-09-05 08:54:00,232.6,232.65,232.58,232.65,466200001.0
2007-09-05 08:55:00,232.65,232.65,232.61,232.62,278800001.0
2007-09-05 08:56:00,232.62,232.64,232.61,232.62,435600000.0
2007-09-05 08:57:00,232.63,232.64,232.62,232.64,196300000.0
2007-09-05 08:58:00,232.64,232.66,232.575,232.58,462200000.0
2007-09-05 08:59:00,232.59,232.59,232.54,232.56,300700000.0
2007-09-05 09:00:00,232.56,232.57,232.47,232.52,490600000.0
2007-09-05 09:01:00,232.52,232.52,232.36,232.38,1646300003.0
2007-09-05 09:02:00,232.37,232.39,232.31,232.38,1344300002.0
2007-09-05 09:03:00,232.375,232.39,232.34,232.37,754499998.0
2007-09-05 09:04:00,232.38,232.44,232.36,232.42,556800000.0
2007-09-05 09:05:00,232.41,232.46,232.395,232.46,942600004.0
2007-09-05 09:06:00,232.455,232.46,232.41,232.43,828800000.0
2007-09-05 09:07:00,232.43,232.43,232.35,232.37,1088400001.0
2007-09-05 09:08:00,232.37,232.39,232.33,232.33,1018199998.0
2007-09-05 09:09:00,232.33,232.39,232.33,232.38,592300000.0
2007-09-05 09:10:00,232.38,232.42,232.37,232.38,605400000.0
2007-09-05 09:11:00,232.38,232.43,232.37,232.42,985900006.0
2007-09-05 09:12:00,232.43,232.5,232.39,232.47,814800002.0
2007-09-05 09:13:00,232.47,232.47,232.42,232.47,511700000.0
2007-09-05 09:14:00,232.47,232.52,232.47,232.48,577200000.0
2007-09-05 09:15:00,232.48,232.6,232.48,232.6,917499998.0
2007-09-05 09:16:00,232.6,232.73,232.58,232.71,1395099998.0
2007-09-05 09:17:00,232.71,232.72,232.63,232.67,1548000002.0
2007-09-05 09:18:00,232.67,232.71,232.65,232.7,1117099997.0
2007-09-05 09:19:00,232.7,232.76,232.69,232.72,522300001.0
2007-09-05 09:20:00,232.71,232.71,232.605,232.61,1507199996.0
2007-09-05 09:21:00,232.61,232.67,232.6,232.64,1568500010.0
2007-09-05 09:22:00,232.64,232.69,232.605,232.69,573099999.0
2007-09-05 09:23:00,232.665,232.68,232.57,232.6,1383800001.0
2007-09-05 09:24:00,232.59,232.62,232.57,232.61,1259000012.0
2007-09-05 09:25:00,232.61,232.62,232.57,232.57,895099996.0
2007-09-05 09:26:00,232.56,232.56,232.505,232.54,1165399997.0
2007-09-05 09:27:00,232.53,232.54,232.5,232.5,750400000.0
2007-09-05 09:28:00,232.5,232.51,232.33,232.4,1693100001.0
2007-09-05 09:29:00,232.4,232.42,232.36,232.4,1056200000.0
2007-09-05 09:30:00,232.4,232.4,232.37,232.37,428299995.0
2007-09-05 09:31:00,232.37,232.43,232.36,232.4,612899997.0
2007-09-05 09:32:00,232.4,232.43,232.37,232.39,746700000.0
2007-09-05 09:33:00,232.4,232.53,232.4,232.41,1292300001.0
2007-09-05 09:34:00,232.41,232.48,232.4,232.44,1063099996.0
2007-09-05 09:35:00,232.44,232.47,232.42,232.46,395499999.0
2007-09-05 09:36:00,232.46,232.46,232.39,232.4,237800000.0
2007-09-05 09:37:00,232.39,232.4,232.275,232.275,1245300003.0
2007-09-05 09:38:00,232.275,232.3,232.17,232.2,1248300001.0
2007-09-05 09:39:00,232.19,232.23,232.14,232.23,549100000.0
2007-09-05 09:40:00,232.23,232.24,232.17,232.24,630500000.0
2007-09-05 09:41:00,232.23,232.25,232.2,232.23,539299998.0
2007-09-05 09:42:00,232.23,232.26,232.19,232.19,478400000.0
2007-09-05 09:43:00,232.19,232.2,232.145,232.15,734200005.0
2007-09-05 09:44:00,232.14,232.16,232.1,232.1,728299998.0
2007-09-05 09:45:00,232.1,232.14,232.04,232.07,1044599998.0
2007-09-05 09:46:00,232.06,232.07,231.96,231.97,1243099999.0
2007-09-05 09:47:00,231.97,231.99,231.935,231.96,699799999.0
2007-09-05 09:48:00,231.97,231.97,231.89,231.94,902100002.0
2007-09-05 09:49:00,231.94,232.02,231.93,231.97,515000000.0
2007-09-05 09:50:00,231.97,232.06,231.97,232.05,559700000.0
2007-09-05 09:51:00,232.05,232.07,232.0,232.03,663299999.0
2007-09-05 09:52:00,232.03,232.09,232.03,232.09,574500000.0
2007-09-05 09:53:00,232.09,232.12,232.03,232.07,651000000.0
2007-09-05 09:54:00,232.07,232.17,232.06,232.11,902099999.0
2007-09-05 09:55:00,232.11,232.13,232.09,232.09,420299999.0
2007-09-05 09:56:00,232.1,232.13,232.09,232.09,550499996.0
2007-09-05 09:57:00,232.09,232.14,232.09,232.12,489099999.0
2007-09-05 09:58:00,232.11,232.11,232.09,232.11,180240000.0
2007-09-05 09:59:00,232.11,232.16,232.11,232.13,653100006.0
2007-09-05 10:00:00,232.13,232.17,232.11,232.17,525000000.0
2007-09-05 10:01:00,232.17,232.23,232.14,232.22,1002700003.0
2007-09-05 10:02:00,232.23,232.31,232.22,232.3,1155899997.0
2007-09-05 10:03:00,232.3,232.41,232.3,232.36,778900000.0
2007-09-05 10:04:00,232.36,232.39,232.33,232.36,829500000.0
2007-09-05 10:05:00,232.36,232.43,232.36,232.385,1192399999.0
2007-09-05 10:06:00,232.385,232.43,232.36,232.36,1143600003.0
2007-09-05 10:07:00,232.36,232.38,232.33,232.33,731899998.0
2007-09-05 10:08:00,232.33,232.35,232.31,232.34,436200001.0
2007-09-05 10:09:00,232.34,232.37,232.34,232.35,131099999.0
2007-09-05 10:10:00,232.35,232.37,232.31,232.36,821199999.0
2007-09-05 10:11:00,232.36,232.37,232.34,232.35,483499996.0
2007-09-05 10:12:00,232.34,232.62,232.34,232.57,1011700000.0
2007-09-05 10:13:00,232.57,232.62,232.45,232.46,1758700002.0
2007-09-05 10:14:00,232.46,232.5,232.38,232.42,2134900007.0
2007-09-05 10:15:00,232.43,232.44,232.39,232.43,624000003.0
2007-09-05 10:16:00,232.42,232.48,232.4,232.48,637599999.0
2007-09-05 10:17:00,232.47,232.53,232.44,232.46,1156300001.0
2007-09-05 10:18:00,232.45,232.5,232.425,232.5,1093199996.0
2007-09-05 10:19:00,232.48,232.55,232.47,232.52,709700005.0
2007-09-05 10:20:00,232.51,232.53,232.46,232.5,563899999.0
2007-09-05 10:21:00,232.49,232.58,232.49,232.57,629200001.0
2007-09-05 10:22:00,232.57,232.68,232.54,232.61,877300001.0
2007-09-05 10:23:00,232.61,232.61,232.52,232.59,622400001.0
2007-09-05 10:24:00,232.59,232.66,232.57,232.64,971399999.0
2007-09-05 10:25:00,232.63,232.67,232.59,232.67,588300002.0
2007-09-05 10:26:00,232.67,232.73,232.67,232.73,1597800004.0
2007-09-05 10:27:00,232.73,232.75,232.69,232.69,1014800009.0
2007-09-05 10:28:00,232.69,232.7,232.64,232.67,1349100004.0
2007-09-05 10:29:00,232.69,232.69,232.59,232.59,758599998.0
2007-09-05 10:30:00,232.59,232.75,232.57,232.71,1046700000.0
2007-09-05 10:31:00,232.72,232.73,232.67,232.7,909900003.0
2007-09-05 10:32:00,232.7,232.72,232.66,232.7,676500000.0
2007-09-05 10:33:00,232.7,232.74,232.655,232.655,832999999.0
2007-09-05 10:34:00,232.64,232.8,232.62,232.8,1506500004.0
2007-09-05 10:35:00,232.8,232.86,232.74,232.86,1398300002.0
2007-09-05 10:36:00,232.86,232.88,232.785,232.82,1701099992.0
2007-09-05 10:37:00,232.82,232.83,232.78,232.83,502600002.0
2007-09-05 10:38:00,232.83,232.84,232.8,232.83,699700000.0
2007-09-05 10:39:00,232.835,232.94,232.835,232.91,726800000.0
2007-09-05 10:40:00,232.91,232.92,232.87,232.89,245900000.0
2007-09-05 10:41:00,232.87,232.89,232.8,232.8,485799999.0
2007-09-05 10:42:00,232.81,232.81,232.67,232.67,1296000003.0
2007-09-05 10:43:00,232.68,232.69,232.62,232.66,820099999.0
2007-09-05 10:44:00,232.67,232.73,232.65,232.71,734700002.0
2007-09-05 10:45:00,232.72,232.79,232.7,232.78,987999998.0
2007-09-05 10:46:00,232.78,232.84,232.77,232.8,770199999.0
2007-09-05 10:47:00,232.79,232.88,232.79,232.88,485700002.0
2007-09-05 10:48:00,232.88,232.88,232.84,232.84,415700000.0
2007-09-05 10:49:00,232.84,232.88,232.83,232.88,581600002.0
2007-09-05 10:50:00,232.88,232.88,232.82,232.86,410400001.0
2007-09-05 10:51:00,232.855,232.855,232.785,232.785,824000002.0
2007-09-05 10:52:00,232.79,232.83,232.77,232.81,481399999.0
2007-09-05 10:53:00,232.82,232.82,232.765,232.8,377300000.0
2007-09-05 10:54:00,232.8,232.82,232.74,232.76,447600000.0
2007-09-05 10:55:00,232.75,232.77,232.73,232.73,455900000.0
2007-09-05 10:56:00,232.73,232.74,232.69,232.69,407700000.0
2007-09-05 10:57:00,232.69,232.72,232.67,232.67,516900000.0
2007-09-05 10:58:00,232.665,232.665,232.58,232.6,1114400001.0
2007-09-05 10:59:00,232.595,232.66,232.59,232.63,1023099997.0
2007-09-05 11:00:00,232.63,232.68,232.6,232.68,988200001.0
2007-09-05 11:01:00,232.68,232.73,232.66,232.72,665800006.0
2007-09-05 11:02:00,232.72,232.75,232.7,232.72,681100000.0
2007-09-05 11:03:00,232.73,232.74,232.705,232.74,509099999.0
2007-09-05 11:04:00,232.73,232.77,232.71,232.75,503100000.0
2007-09-05 11:05:00,232.75,232.77,232.72,232.73,509200000.0
2007-09-05 11:06:00,232.73,232.76,232.73,232.74,247100000.0
2007-09-05 11:07:00,232.74,232.835,232.72,232.835,988600004.0
2007-09-05 11:08:00,232.84,232.84,232.82,232.82,619599999.0
2007-09-05 11:09:00,232.82,232.83,232.79,232.81,210400000.0
2007-09-05 11:10:00,232.8,232.83,232.8,232.83,269900000.0
2007-09-05 11:11:00,232.82,232.83,232.76,232.78,949399997.0
2007-09-05 11:12:00,232.78,232.83,232.76,232.8,1016999998.0
2007-09-05 11:13:00,232.81,232.81,232.74,232.74,1021100014.0
2007-09-05 11:14:00,232.74,232.76,232.71,232.71,705500001.0
2007-09-05 11:15:00,232.71,232.74,232.69,232.73,390399999.0
2007-09-05 11:16:00,232.73,232.73,232.71,232.73,278399999.0
2007-09-05 11:17:00,232.72,232.83,232.72,232.8,1545800003.0
2007-09-05 11:18:00,232.795,232.84,232.775,232.81,661300005.0
2007-09-05 11:19:00,232.81,232.85,232.8,232.85,606299994.0
2007-09-05 11:20:00,232.86,232.88,232.815,232.83,511100000.0
2007-09-05 11:21:00,232.83,232.85,232.79,232.8,973899996.0
2007-09-05 11:22:00,232.8,232.81,232.76,232.8,791399998.0
2007-09-05 11:23:00,232.8,232.82,232.78,232.79,425300000.0
2007-09-05 11:24:00,232.8,232.83,232.7,232.7,1132299998.0
2007-09-05 11:25:00,232.71,232.75,232.69,232.75,1366600006.0
2007-09-05 11:26:00,232.75,232.76,232.69,232.71,775300002.0
2007-09-05 11:27:00,232.71,232.74,232.635,232.65,549400001.0
2007-09-05 11:28:00,232.65,232.67,232.56,232.58,985800000.0
2007-09-05 11:29:00,232.58,232.6,232.55,232.56,1177800000.0
2007-09-05 11:30:00,232.555,232.62,232.54,232.61,1640999998.0
2007-09-05 11:31:00,232.61,232.61,232.54,232.59,1094600002.0
2007-09-05 11:32:00,232.58,232.67,232.575,232.645,1121099994.0
2007-09-05 11:33:00,232.65,232.7,232.64,232.69,1232599998.0
2007-09-05 11:34:00,232.69,232.75,232.69,232.75,1045100001.0
2007-09-05 11:35:00,232.75,232.77,232.72,232.73,1113199998.0
2007-09-05 11:36:00,232.75,232.77,232.65,232.7,1715199999.0
2007-09-05 11:37:00,232.7,232.72,232.7,232.71,504400000.0
2007-09-05 11:38:00,232.71,232.74,232.69,232.7,512399999.0
2007-09-05 11:39:00,232.7,232.71,232.67,232.7,361400000.0
2007-09-05 11:40:00,232.7,232.71,232.65,232.68,658300001.0
2007-09-05 11:41:00,232.68,232.81,232.68,232.8,693499999.0
2007-09-05 11:42:00,232.79,232.82,232.79,232.82,729100000.0
2007-09-05 11:43:00,232.82,232.89,232.81,232.89,583599999.0
2007-09-05 11:44:00,232.88,232.91,232.87,232.9,694699999.0
2007-09-05 11:45:00,232.88,232.88,232.77,232.8,1208399996.0
2007-09-05 11:46:00,232.8,232.84,232.79,232.84,330199999.0
2007-09-05 11:47:00,232.84,232.88,232.82,232.86,948500002.0
2007-09-05 11:48:00,232.85,232.87,232.85,232.87,243800000.0
2007-09-05 11:49:00,232.85,232.89,232.85,232.88,454800000.0
2007-09-05 11:50:00,232.88,232.92,232.88,232.92,383900005.0
2007-09-05 11:51:00,232.92,233.08,232.92,233.055,771400003.0
2007-09-05 11:52:00,233.05,233.05,233.01,233.03,529900000.0
2007-09-05 11:53:00,233.03,233.05,233.0,233.02,609300000.0
2007-09-05 11:54:00,233.02,233.04,232.965,232.97,966200005.0
2007-09-05 11:55:00,232.97,233.06,232.97,233.05,758300000.0
2007-09-05 11:56:00,233.05,233.07,232.99,232.99,415400000.0
2007-09-05 11:57:00,232.99,233.01,232.89,232.89,526799999.0
2007-09-05 11:58:00,232.89,232.91,232.86,232.89,465000001.0
2007-09-05 11:59:00,232.88,232.89,232.83,232.83,1135300003.0
2007-09-05 12:00:00,232.83,232.89,232.82,232.86,902700002.0
2007-09-05 12:01:00,232.87,232.87,232.76,232.76,1466199994.0
2007-09-05 12:02:00,232.76,232.94,232.76,232.925,953600001.0
2007-09-05 12:03:00,232.92,232.95,232.84,232.85,728100001.0
2007-09-05 12:04:00,232.84,232.88,232.82,232.85,295300000.0
2007-09-05 12:05:00,232.85,232.9,232.83,232.86,914699994.0
2007-09-05 12:06:00,232.855,232.86,232.82,232.82,677100000.0
2007-09-05 12:07:00,232.815,232.82,232.7,232.72,847900000.0
2007-09-05 12:08:00,232.72,232.74,232.67,232.68,671799998.0
2007-09-05 12:09:00,232.69,232.72,232.66,232.69,723000002.0
2007-09-05 12:10:00,232.69,232.73,232.66,232.66,542500000.0
2007-09-05 12:11:00,232.66,232.71,232.66,232.69,513799998.0
2007-09-05 12:12:00,232.69,232.74,232.685,232.69,445100000.0
2007-09-05 12:13:00,232.71,232.74,232.71,232.72,221500000.0
2007-09-05 12:14:00,232.72,232.85,232.72,232.8,898700005.0
2007-09-05 12:15:00,232.8,232.85,232.8,232.84,543400000.0
2007-09-05 12:16:00,232.83,232.85,232.8,232.85,365800000.0
2007-09-05 12:17:00,232.84,233.08,232.84,233.08,1770100003.0
2007-09-05 12:18:00,233.08,233.08,233.0,233.0,799300000.0
2007-09-05 12:19:00,233.01,233.06,233.0,233.06,880800000.0
2007-09-05 12:20:00,233.06,233.07,233.01,233.04,1033799998.0
2007-09-05 12:21:00,233.05,233.05,232.995,233.01,767900002.0
2007-09-05 12:22:00,233.01,233.015,232.99,233.01,406300000.0
2007-09-05 12:23:00,233.01,233.03,232.95,232.98,409300000.0
2007-09-05 12:24:00,232.98,233.0,232.96,232.98,327300000.0
2007-09-05 12:25:00,232.965,233.0,232.96,233.0,276500000.0
2007-09-05 12:26:00,233.0,233.03,232.95,232.95,714300000.0
2007-09-05 12:27:00,232.95,232.97,232.95,232.95,429299999.0
2007-09-05 12:28:00,232.94,232.97,232.93,232.97,423999998.0
2007-09-05 12:29:00,232.97,232.97,232.9,232.91,597099999.0
2007-09-05 12:30:00,232.91,232.94,232.88,232.9,283999998.0
2007-09-05 12:31:00,232.9,232.93,232.89,232.9,232500000.0
2007-09-05 12:32:00,232.92,232.94,232.9,232.91,444599999.0
2007-09-05 12:33:00,232.91,232.93,232.88,232.9,360800000.0
2007-09-05 12:34:00,232.9,232.9,232.83,232.84,360099999.0
2007-09-05 12:35:00,232.84,232.84,232.78,232.8,660200001.0
2007-09-05 12:36:00,232.8,232.835,232.785,232.8,301200000.0
2007-09-05 12:37:00,232.805,232.82,232.755,232.755,650099997.0
2007-09-05 12:38:00,232.755,232.79,232.66,232.66,543300000.0
2007-09-05 12:39:00,232.655,232.69,232.615,232.66,1237700001.0
2007-09-05 12:40:00,232.66,232.67,232.63,232.67,875699997.0
2007-09-05 12:41:00,232.67,232.68,232.65,232.67,423700000.0
2007-09-05 12:42:00,232.67,232.81,232.66,232.8,851800002.0
2007-09-05 12:43:00,232.805,232.91,232.795,232.9,942300000.0
2007-09-05 12:44:00,232.91,232.93,232.86,232.88,620600005.0
2007-09-05 12:45:00,232.87,232.9,232.71,232.71,1160300003.0
2007-09-05 12:46:00,232.71,232.74,232.64,232.64,639800000.0
2007-09-05 12:47:00,232.64,232.67,232.62,232.66,383100000.0
2007-09-05 12:48:00,232.655,232.655,232.565,232.565,683700000.0
2007-09-05 12:49:00,232.57,232.6,232.55,232.55,694600003.0
2007-09-05 12:50:00,232.55,232.57,232.52,232.53,481399998.0
2007-09-05 12:51:00,232.53,232.63,232.47,232.6,982499999.0
2007-09-05 12:52:00,232.59,232.61,232.47,232.47,1280399995.0
2007-09-05 12:53:00,232.47,232.53,232.43,232.53,778999990.0
2007-09-05 12:54:00,232.525,232.59,232.52,232.57,597400000.0
2007-09-05 12:55:00,232.57,232.58,232.55,232.58,239100000.0
2007-09-05 12:56:00,232.58,232.58,232.525,232.54,828900001.0
2007-09-05 12:57:00,232.55,232.59,232.54,232.58,1239199993.0
2007-09-05 12:58:00,232.6,232.6,232.57,232.58,987299999.0
2007-09-05 12:59:00,232.59,232.61,232.55,232.58,1382800000.0
2007-09-05 13:00:00,232.59,232.62,232.56,232.59,1013599996.0
2007-09-05 13:01:00,232.58,232.59,232.51,232.56,519799999.0
2007-09-05 13:02:00,232.56,232.56,232.49,232.54,479200000.0
2007-09-05 13:03:00,232.54,232.54,232.46,232.49,459800000.0
2007-09-05 13:04:00,232.49,232.53,232.49,232.51,334000000.0
2007-09-05 13:05:00,232.505,232.57,232.5,232.51,706599999.0
2007-09-05 13:06:00,232.51,232.51,232.435,232.48,930700001.0
2007-09-05 13:07:00,232.48,232.49,232.45,232.49,730599997.0
2007-09-05 13:08:00,232.49,232.49,232.42,232.46,317700002.0
2007-09-05 13:09:00,232.46,232.49,232.45,232.49,224900000.0
2007-09-05 13:10:00,232.46,232.49,232.43,232.46,523399997.0
2007-09-05 13:11:00,232.49,232.5,232.46,232.5,168800003.0
2007-09-05 13:12:00,232.49,232.71,232.48,232.71,1613300005.0
2007-09-05 13:13:00,232.72,232.72,232.62,232.655,1284500000.0
2007-09-05 13:14:00,232.655,232.73,232.64,232.71,822100000.0
2007-09-05 13:15:00,232.71,232.75,232.69,232.71,920500002.0
2007-09-05 13:16:00,232.72,232.72,232.66,232.7,847099992.0
2007-09-05 13:17:00,232.7,232.7,232.67,232.67,146000000.0
2007-09-05 13:18:00,232.67,232.73,232.67,232.72,765500001.0
2007-09-05 13:19:00,232.72,232.72,232.69,232.69,204000000.0
2007-09-05 13:20:00,232.69,232.71,232.68,232.695,315600001.0
2007-09-05 13:21:00,232.69,232.69,232.685,232.69,112000000.0
2007-09-05 13:22:00,232.69,232.72,232.55,232.57,1229000002.0
2007-09-05 13:23:00,232.57,232.59,232.365,232.37,1149500002.0
2007-09-05 13:24:00,232.37,232.41,232.33,232.39,1244499998.0
2007-09-05 13:25:00,232.39,232.44,232.39,232.43,545700000.0
2007-09-05 13:26:00,232.43,232.44,232.395,232.395,101200000.0
2007-09-05 13:27:00,232.395,232.44,232.38,232.4,656900000.0
2007-09-05 13:28:00,232.4,232.42,232.39,232.39,288100000.0
2007-09-05 13:29:00,232.4,232.41,232.38,232.4,114600000.0
2007-09-05 13:30:00,232.4,232.4,232.31,232.32,245100000.0
2007-09-05 13:31:00,232.32,232.35,232.31,232.31,267000000.0
2007-09-05 13:32:00,232.31,232.46,232.31,232.44,1045299997.0
2007-09-05 13:33:00,232.44,232.46,232.4,232.42,610299996.0
2007-09-05 13:34:00,232.41,232.43,232.375,232.39,512600002.0
2007-09-05 13:35:00,232.39,232.47,232.38,232.47,470700000.0
2007-09-05 13:36:00,232.47,232.47,232.415,232.43,771099999.0
2007-09-05 13:37:00,232.415,232.42,232.4,232.42,395500000.0
2007-09-05 13:38:00,232.42,232.42,232.39,232.39,747999999.0
2007-09-05 13:39:00,232.4,232.4,232.36,232.36,431700000.0
2007-09-05 13:40:00,232.37,232.38,232.32,232.33,297800000.0
2007-09-05 13:41:00,232.33,232.34,232.285,232.305,607299998.0
2007-09-05 13:42:00,232.31,232.41,232.31,232.4,1208900000.0
2007-09-05 13:43:00,232.4,232.41,232.35,232.36,247099999.0
2007-09-05 13:44:00,232.37,232.37,232.37,232.37,22000000.0
2007-09-05 13:45:00,232.37,232.42,232.37,232.395,485000000.0
2007-09-05 13:46:00,232.39,232.43,232.34,232.34,485700001.0
2007-09-05 13:47:00,232.34,232.35,232.31,232.33,203500000.0
2007-09-05 13:48:00,232.35,232.39,232.35,232.36,149300000.0
2007-09-05 13:49:00,232.36,232.36,232.32,232.32,328499999.0
2007-09-05 13:50:00,232.35,232.36,232.24,232.24,413500002.0
2007-09-05 13:51:00,232.26,232.33,232.24,232.31,436099999.0
2007-09-05 13:52:00,232.3,232.32,232.29,232.29,240500000.0
2007-09-05 13:53:00,232.29,232.31,232.25,232.3,682099999.0
2007-09-05 13:54:00,232.29,232.34,232.29,232.33,480399999.0
2007-09-05 13:55:00,232.33,232.35,232.31,232.35,247700001.0
2007-09-05 13:56:00,232.37,232.37,232.31,232.315,712600000.0
2007-09-05 13:57:00,232.315,232.315,232.29,232.31,390700000.0
2007-09-05 13:58:00,232.32,232.34,232.3,232.34,283099999.0
2007-09-05 13:59:00,232.33,232.36,232.29,232.36,599000000.0
2007-09-05 14:00:00,232.36,232.45,232.35,232.44,1081800000.0
2007-09-05 14:01:00,232.44,232.48,232.415,232.42,612099999.0
2007-09-05 14:02:00,232.42,232.51,232.42,232.49,496200002.0
2007-09-05 14:03:00,232.49,232.55,232.49,232.53,416000003.0
2007-09-05 14:04:00,232.53,232.57,232.52,232.53,626699999.0
2007-09-05 14:05:00,232.53,232.53,232.41,232.42,923899997.0
2007-09-05 14:06:00,232.42,232.5,232.41,232.5,669699998.0
2007-09-05 14:07:00,232.51,232.54,232.49,232.53,789399999.0
2007-09-05 14:08:00,232.53,232.54,232.505,232.505,865799999.0
2007-09-05 14:09:00,232.5,232.53,232.41,232.44,487200000.0
2007-09-05 14:10:00,232.44,232.46,232.405,232.42,942800003.0
2007-09-05 14:11:00,232.415,232.42,232.39,232.4,417600000.0
2007-09-05 14:12:00,232.4,232.4,232.39,232.39,270400000.0
2007-09-05 14:13:00,232.39,232.44,232.39,232.44,275000000.0
2007-09-05 14:14:00,232.44,232.44,232.39,232.39,670200000.0
2007-09-05 14:15:00,232.39,232.39,232.23,232.29,558200000.0
2007-09-05 14:16:00,232.29,232.31,232.14,232.17,1803199998.0
2007-09-05 14:17:00,232.17,232.18,232.02,232.17,1620400003.0
2007-09-05 14:18:00,232.17,232.25,232.13,232.17,1816600001.0
2007-09-05 14:19:00,232.17,232.24,232.125,232.21,1513899997.0
2007-09-05 14:20:00,232.21,232.22,232.135,232.18,823699997.0
2007-09-05 14:21:00,232.18,232.19,232.05,232.065,1110599997.0
2007-09-05 14:22:00,232.06,232.09,231.96,231.99,1265800005.0
2007-09-05 14:23:00,231.99,232.11,231.98,232.1,1536700000.0
2007-09-05 14:24:00,232.1,232.21,232.1,232.18,726399998.0
2007-09-05 14:25:00,232.17,232.19,232.12,232.18,737899999.0
2007-09-05 14:26:00,232.18,232.3,232.18,232.29,1481800000.0
2007-09-05 14:27:00,232.29,232.29,232.22,232.24,636199998.0
2007-09-05 14:28:00,232.25,232.28,232.22,232.25,424400000.0
2007-09-05 14:29:00,232.25,232.25,232.165,232.18,637800000.0
2007-09-05 14:30:00,232.17,232.25,232.16,232.21,580600000.0
2007-09-05 14:31:00,232.21,232.22,232.14,232.14,809299998.0
2007-09-05 14:32:00,232.14,232.165,232.09,232.13,1350300003.0
2007-09-05 14:33:00,232.12,232.145,232.01,232.02,1076000000.0
2007-09-05 14:34:00,232.0,232.1,232.0,232.1,1016499997.0
2007-09-05 14:35:00,232.1,232.17,232.045,232.06,1217300002.0
2007-09-05 14:36:00,232.07,232.13,232.06,232.1,601000001.0
2007-09-05 14:37:00,232.1,232.12,232.06,232.07,691800002.0
2007-09-05 14:38:00,232.08,232.08,232.02,232.02,707999992.0
2007-09-05 14:39:00,232.01,232.08,231.995,232.05,952300001.0
2007-09-05 14:40:00,232.04,232.06,231.99,232.05,1097699996.0
2007-09-05 14:41:00,232.05,232.11,232.05,232.075,1020600000.0
2007-09-05 14:42:00,232.075,232.08,232.0,232.035,366900000.0
2007-09-05 14:43:00,232.035,232.11,232.02,232.11,1162399997.0
2007-09-05 14:44:00,232.11,232.14,232.1,232.14,345800000.0
2007-09-05 14:45:00,232.14,232.18,232.13,232.14,474899998.0
2007-09-05 14:46:00,232.13,232.26,232.11,232.25,1271100001.0
2007-09-05 14:47:00,232.26,232.35,232.225,232.31,1137399998.0
2007-09-05 14:48:00,232.31,232.45,232.28,232.42,978400001.0
2007-09-05 14:49:00,232.42,232.43,232.31,232.31,1016799992.0
2007-09-05 14:50:00,232.31,232.31,232.18,232.2,1292699998.0
2007-09-05 14:51:00,232.2,232.25,232.18,232.22,1043000001.0
2007-09-05 14:52:00,232.21,232.28,232.2,232.26,825700008.0
2007-09-05 14:53:00,232.26,232.37,232.25,232.345,668199998.0
2007-09-05 14:54:00,232.345,232.48,232.34,232.41,1520800007.0
2007-09-05 14:55:00,232.41,232.41,232.325,232.36,906599994.0
2007-09-05 14:56:00,232.37,232.38,232.325,232.37,1012700009.0
2007-09-05 14:57:00,232.36,232.39,232.33,232.35,713100001.0
2007-09-05 14:58:00,232.35,232.35,232.29,232.3,469500000.0
2007-09-05 14:59:00,232.3,232.33,232.25,232.29,610200001.0
2007-09-05 15:00:00,232.29,232.29,232.23,232.23,963100002.0
2007-09-05 15:01:00,232.23,232.29,232.22,232.27,635300000.0
2007-09-05 15:02:00,232.27,232.3,232.25,232.295,776899998.0
2007-09-05 15:03:00,232.295,232.32,232.29,232.3,541799999.0
2007-09-05 15:04:00,232.3,232.33,232.28,232.3,531600001.0
2007-09-05 15:05:00,232.3,232.33,232.3,232.32,398100002.0
2007-09-05 15:06:00,232.32,232.49,232.32,232.49,1101599986.0
2007-09-05 15:07:00,232.5,232.5,232.46,232.48,774400001.0
2007-09-05 15:08:00,232.48,232.5,232.35,232.36,1403099989.0
2007-09-05 15:09:00,232.35,232.39,232.255,232.33,825099998.0
2007-09-05 15:10:00,232.33,232.34,232.17,232.23,1582300001.0
2007-09-05 15:11:00,232.23,232.39,232.19,232.37,1055600000.0
2007-09-05 15:12:00,232.37,232.4,232.3,232.39,1410400004.0
2007-09-05 15:13:00,232.39,232.42,232.35,232.37,1420700003.0
2007-09-05 15:14:00,232.36,232.39,232.35,232.37,1133099992.0
2007-09-05 15:15:00,232.36,232.41,232.33,232.39,1341400001.0
2007-09-05 15:16:00,232.38,232.485,232.365,232.44,1030600004.0
2007-09-05 15:17:00,232.43,232.43,232.33,232.35,786899996.0
2007-09-05 15:18:00,232.36,232.41,232.36,232.38,264200000.0
2007-09-05 15:19:00,232.38,232.41,232.38,232.38,455700000.0
2007-09-05 15:20:00,232.38,232.49,232.38,232.49,1113800005.0
2007-09-05 15:21:00,232.48,232.54,232.46,232.53,1327700003.0
2007-09-05 15:22:00,232.53,232.67,232.52,232.65,1397900000.0
2007-09-05 15:23:00,232.645,232.75,232.645,232.685,1462899998.0
2007-09-05 15:24:00,232.685,232.79,232.685,232.71,1746200008.0
2007-09-05 15:25:00,232.71,232.77,232.7,232.72,727900000.0
2007-09-05 15:26:00,232.72,232.76,232.7,232.71,635900000.0
2007-09-05 15:27:00,232.71,232.74,232.69,232.71,908700001.0
2007-09-05 15:28:00,232.71,232.72,232.59,232.62,780100001.0
2007-09-05 15:29:00,232.62,232.65,232.595,232.65,676999999.0
2007-09-05 15:30:00,232.645,232.71,232.625,232.625,887499999.0
2007-09-05 15:31:00,232.62,232.62,232.47,232.52,1494200002.0
2007-09-05 15:32:00,232.52,232.57,232.48,232.51,1402299997.0
2007-09-05 15:33:00,232.51,232.61,232.5,232.58,1883799993.0
2007-09-05 15:34:00,232.575,232.645,232.45,232.59,1484900001.0
2007-09-05 15:35:00,232.55,232.76,232.53,232.71,1385900005.0
2007-09-05 15:36:00,232.76,232.78,232.67,232.67,1385900005.0
2007-09-05 15:37:00,232.67,232.735,232.63,232.71,1093800000.0
2007-09-05 15:38:00,232.71,232.71,232.63,232.64,1312599998.0
2007-09-05 15:39:00,232.64,232.64,232.53,232.61,1230800002.0
2007-09-05 15:40:00,232.61,232.71,232.59,232.67,611699998.0
2007-09-05 15:41:00,232.67,232.67,232.51,232.51,1119499993.0
2007-09-05 15:42:00,232.52,232.54,232.45,232.45,1202800003.0
2007-09-05 15:43:00,232.45,232.47,232.435,232.46,536200000.0
2007-09-05 15:44:00,232.46,232.555,232.46,232.555,360000000.0
2007-09-05 15:45:00,232.555,232.555,232.51,232.55,1020699999.0
2007-09-05 15:46:00,232.54,232.69,232.52,232.645,1137600000.0
2007-09-05 15:47:00,232.645,232.725,232.62,232.7,1232300001.0
2007-09-05 15:48:00,232.715,232.765,232.68,232.75,1065899999.0
2007-09-05 15:49:00,232.755,232.76,232.62,232.66,1019399999.0
2007-09-05 15:50:00,232.66,232.74,232.66,232.72,762300002.0
2007-09-05 15:51:00,232.725,232.75,232.65,232.71,1042499998.0
2007-09-05 15:52:00,232.71,232.76,232.68,232.75,840199998.0
2007-09-05 15:53:00,232.75,232.75,232.61,232.64,1034899995.0
2007-09-05 15:54:00,232.645,232.73,232.61,232.71,1300599998.0
2007-09-05 15:55:00,232.72,232.77,232.71,232.74,810600000.0
2007-09-05 15:56:00,232.75,232.77,232.65,232.66,1006899993.0
2007-09-05 15:57:00,232.66,232.67,232.585,232.6,886200000.0
2007-09-05 15:58:00,232.6,232.63,232.57,232.595,1518900003.0
2007-09-05 15:59:00,232.6,232.72,232.6,232.66,1277400000.0
2007-09-05 16:00:00,232.69,232.69,232.27,232.31,1103300003.0
2007-09-05 16:01:00,232.3,232.37,232.2,232.22,1096099998.0
2007-09-05 16:02:00,232.22,232.23,232.025,232.145,959000000.0
2007-09-05 16:03:00,232.15,232.16,232.01,232.12,1004700000.0
2007-09-05 16:04:00,232.13,232.22,232.12,232.22,1687399998.0
2007-09-05 16:05:00,232.22,232.26,232.1,232.13,971400001.0
2007-09-05 16:06:00,232.13,232.31,232.13,232.21,1489699997.0
2007-09-05 16:07:00,232.21,232.25,232.14,232.165,1068400000.0
2007-09-05 16:08:00,232.17,232.285,232.17,232.18,940900000.0
2007-09-05 16:09:00,232.165,232.23,232.15,232.17,1525699998.0
2007-09-05 16:10:00,232.165,232.27,232.125,232.18,1536899999.0
2007-09-05 16:11:00,232.19,232.23,231.92,231.97,612500001.0
2007-09-05 16:12:00,231.98,232.09,231.91,232.09,1111000000.0
2007-09-05 16:13:00,232.09,232.32,232.075,232.18,1063799999.0
2007-09-05 16:14:00,232.18,232.18,231.98,231.98,1204400001.0
2007-09-05 16:15:00,231.98,232.03,231.965,231.965,790500001.0
2007-09-05 16:16:00,231.965,232.14,231.93,232.0,872900000.0
2007-09-05 16:17:00,231.995,232.07,231.955,231.99,567200000.0
2007-09-05 16:18:00,231.99,232.27,231.99,232.26,1574300000.0
2007-09-05 16:19:00,232.27,232.315,232.12,232.28,1887399997.0
2007-09-05 16:20:00,232.265,232.345,232.22,232.24,1615099995.0
2007-09-05 16:21:00,232.23,232.41,232.23,232.41,1707099995.0
2007-09-05 16:22:00,232.38,232.4,232.16,232.16,1062400000.0
2007-09-05 16:23:00,232.165,232.295,232.16,232.24,1062400000.0
2007-09-05 16:24:00,232.24,232.31,232.15,232.31,2078399998.0
2007-09-05 16:25:00,232.29,232.36,232.225,232.31,1872500005.0
2007-09-05 16:26:00,232.31,232.33,232.22,232.31,1449999999.0
2007-09-05 16:27:00,232.315,232.315,232.24,232.27,1038399996.0
2007-09-05 16:28:00,232.27,232.36,232.25,232.26,1427199996.0
2007-09-05 16:29:00,232.255,232.36,232.25,232.36,1193000001.0
2007-09-05 16:30:00,232.35,232.48,232.35,232.47,1204699995.0
2007-09-05 16:31:00,232.45,232.47,232.37,232.37,1313000001.0
2007-09-05 16:32:00,232.37,232.39,232.33,232.37,907200003.0
2007-09-05 16:33:00,232.375,232.44,232.37,232.43,1276300007.0
2007-09-05 16:34:00,232.43,232.43,232.4,232.43,376649997.0
2007-09-05 16:35:00,232.43,232.44,232.38,232.41,835900000.0
2007-09-05 16:36:00,232.4,232.43,232.345,232.41,1440299996.0
2007-09-05 16:37:00,232.41,232.57,232.405,232.55,1875700004.0
2007-09-05 16:38:00,232.55,232.63,232.52,232.61,1036199998.0
2007-09-05 16:39:00,232.62,232.74,232.56,232.71,1325799998.0
2007-09-05 16:40:00,232.7,232.72,232.58,232.59,1400100003.0
2007-09-05 16:41:00,232.6,232.68,232.585,232.62,1210600000.0
2007-09-05 16:42:00,232.62,232.66,232.56,232.625,945099999.0
2007-09-05 16:43:00,232.625,232.66,232.6,232.6,594600000.0
2007-09-05 16:44:00,232.6,232.63,232.55,232.56,1061000003.0
2007-09-05 16:45:00,232.56,232.58,232.54,232.54,505900000.0
2007-09-05 16:46:00,232.55,232.72,232.54,232.69,1183199999.0
2007-09-05 16:47:00,232.69,232.73,232.63,232.63,1443500001.0
2007-09-05 16:48:00,232.63,232.66,232.56,232.65,1773400005.0
2007-09-05 16:49:00,232.65,232.68,232.575,232.6,2023399994.0
2007-09-05 16:50:00,232.605,232.61,232.54,232.56,2124099989.0
2007-09-05 16:51:00,232.56,232.61,232.56,232.6,367299999.0
2007-09-05 16:52:00,232.6,232.69,232.585,232.68,946900000.0
2007-09-05 16:53:00,232.67,232.86,232.67,232.81,1962899999.0
2007-09-05 16:54:00,232.81,232.82,232.77,232.8,721899999.0
2007-09-05 16:55:00,232.8,232.82,232.7,232.785,1342099999.0
2007-09-05 16:56:00,232.78,232.82,232.73,232.74,859000002.0
2007-09-05 16:57:00,232.74,232.8,232.71,232.74,748999999.0
2007-09-05 16:58:00,232.74,232.84,232.725,232.82,1167000005.0
2007-09-05 16:59:00,232.82,232.98,232.81,232.97,2000699996.0
2007-09-05 17:00:00,232.97,232.97,232.81,232.83,1640899993.0
2007-09-05 17:01:00,232.83,232.84,232.7,232.72,1413800005.0
2007-09-05 17:02:00,232.73,232.84,232.72,232.835,1620199992.0
2007-09-05 17:03:00,232.84,232.88,232.76,232.79,1622299998.0
2007-09-05 17:04:00,232.78,232.81,232.62,232.63,1658700002.0
2007-09-05 17:05:00,232.63,232.63,232.535,232.545,842499999.0
2007-09-05 17:06:00,232.545,232.6,232.505,232.54,1187000000.0
2007-09-05 17:07:00,232.54,232.69,232.49,232.69,1218399998.0
2007-09-05 17:08:00,232.69,232.8,232.675,232.78,1331800001.0
2007-09-05 17:09:00,232.78,232.85,232.735,232.78,1306000001.0
2007-09-05 17:10:00,232.79,232.81,232.65,232.67,1470700002.0
2007-09-05 17:11:00,232.66,232.74,232.64,232.69,1188200000.0
2007-09-05 17:12:00,232.69,232.71,232.57,232.58,653400000.0
2007-09-05 17:13:00,232.58,232.68,232.54,232.58,1233200002.0
2007-09-05 17:14:00,232.58,232.72,232.58,232.72,1094200001.0
2007-09-05 17:15:00,232.72,232.72,232.59,232.66,680000000.0
2007-09-05 17:16:00,232.66,232.69,232.61,232.63,866599999.0
2007-09-05 17:17:00,232.63,232.7,232.59,232.66,978299998.0
2007-09-05 17:18:00,232.66,232.71,232.64,232.69,636800001.0
2007-09-05 17:19:00,232.69,232.8,232.69,232.8,572700000.0
2007-09-05 17:20:00,232.8,232.81,232.665,232.68,798700000.0
2007-09-05 17:21:00,232.68,232.705,232.61,232.64,710899998.0
2007-09-05 17:22:00,232.64,232.72,232.64,232.72,847000000.0
2007-09-05 17:23:00,232.73,232.78,232.68,232.695,1257899996.0
2007-09-05 17:24:00,232.695,232.73,232.65,232.66,1456800003.0
2007-09-05 17:25:00,232.66,232.69,232.62,232.63,854700000.0
2007-09-05 17:26:00,232.63,232.68,232.55,232.65,1299100002.0
2007-09-05 17:27:00,232.65,232.75,232.63,232.73,1199800001.0
2007-09-05 17:28:00,232.73,232.75,232.69,232.715,701900000.0
2007-09-05 17:29:00,232.7,232.71,232.63,232.68,921500000.0
2007-09-05 17:30:00,232.68,232.68,232.62,232.645,1342399992.0
2007-09-05 17:31:00,232.645,232.675,232.605,232.605,1268199997.0
2007-09-05 17:32:00,232.605,232.69,232.605,232.665,875400002.0
2007-09-05 17:33:00,232.67,232.685,232.635,232.66,849999996.0
2007-09-05 17:34:00,232.66,232.73,232.66,232.71,875400000.0
2007-09-05 17:35:00,232.71,232.71,232.62,232.68,1517099998.0
2007-09-05 17:36:00,232.675,232.72,232.59,232.59,1404800003.0
2007-09-05 17:37:00,232.6,232.7,232.58,232.68,645999999.0
2007-09-05 17:38:00,232.68,232.73,232.665,232.68,2136899996.0
2007-09-05 17:39:00,232.675,232.71,232.51,232.565,2002300013.0
2007-09-05 17:40:00,232.565,232.61,232.53,232.58,1914099999.0
2007-09-05 17:41:00,232.6,232.62,232.54,232.54,2015099992.0
2007-09-05 17:42:00,232.54,232.66,232.54,232.65,1345899999.0
2007-09-05 17:43:00,232.65,232.67,232.57,232.66,1180300000.0
2007-09-05 17:44:00,232.66,232.75,232.65,232.74,1917499998.0
2007-09-05 17:45:00,232.74,232.76,232.69,232.74,1473400004.0
2007-09-05 17:46:00,232.74,232.83,232.73,232.78,1056700002.0
2007-09-05 17:47:00,232.77,232.77,232.69,232.71,976799998.0
2007-09-05 17:48:00,232.71,232.785,232.71,232.745,1297300003.0
2007-09-05 17:49:00,232.75,232.81,232.7,232.72,1786199998.0
2007-09-05 17:50:00,232.72,232.77,232.68,232.77,1793899990.0
2007-09-05 17:51:00,232.77,232.78,232.69,232.69,1017699999.0
2007-09-05 17:52:00,232.69,232.69,232.6,232.64,1157499999.0
2007-09-05 17:53:00,232.645,232.71,232.62,232.7,722900000.0
2007-09-05 17:54:00,232.695,232.71,232.68,232.7,958599997.0
2007-09-05 17:55:00,232.7,232.79,232.7,232.79,1870999996.0
2007-09-05 17:56:00,232.79,232.84,232.78,232.8,1680200010.0
2007-09-05 17:57:00,232.79,232.84,232.78,232.79,1575000003.0
2007-09-05 17:58:00,232.8,232.82,232.77,232.8,1107200001.0
2007-09-05 17:59:00,232.79,232.83,232.79,232.83,903999995.0
2007-09-05 18:00:00,232.83,232.9,232.82,232.82,1033300001.0
2007-09-05 18:01:00,232.82,232.82,232.79,232.79,267600000.0
2007-09-05 18:02:00,232.79,232.82,232.77,232.8,864199998.0
2007-09-05 18:03:00,232.79,232.85,232.79,232.815,804300000.0
2007-09-05 18:04:00,232.815,232.82,232.77,232.78,509599999.0
2007-09-05 18:05:00,232.78,232.85,232.77,232.83,1286199997.0
2007-09-05 18:06:00,232.83,232.85,232.79,232.81,273800000.0
2007-09-05 18:07:00,232.81,232.83,232.8,232.82,248800001.0
2007-09-05 18:08:00,232.82,232.82,232.77,232.785,381900000.0
2007-09-05 18:09:00,232.785,232.86,232.785,232.84,1008400002.0
2007-09-05 18:10:00,232.84,232.87,232.81,232.86,1314399998.0
2007-09-05 18:11:00,232.86,232.94,232.85,232.89,980299997.0
2007-09-05 18:12:00,232.885,232.96,232.885,232.96,409700000.0
2007-09-05 18:13:00,232.96,233.08,232.92,233.08,769700000.0
2007-09-05 18:14:00,233.1,233.15,233.03,233.1,1470300000.0
2007-09-05 18:15:00,233.1,233.12,233.03,233.04,1112900000.0
2007-09-05 18:16:00,233.04,233.07,233.02,233.04,752500001.0
2007-09-05 18:17:00,233.04,233.04,232.99,233.01,491200000.0
2007-09-05 18:18:00,233.01,233.01,232.97,233.01,508699997.0
2007-09-05 18:19:00,233.0,233.02,232.96,232.98,400400000.0
2007-09-05 18:20:00,232.98,233.04,232.97,233.04,1500800000.0
2007-09-05 18:21:00,233.07,233.09,233.04,233.07,1087800004.0
2007-09-05 18:22:00,233.07,233.16,233.04,233.13,1319799999.0
2007-09-05 18:23:00,233.13,233.16,233.09,233.15,818400004.0
2007-09-05 18:24:00,233.14,233.27,233.14,233.27,1417500000.0
2007-09-05 18:25:00,233.26,233.27,233.2,233.24,590800000.0
2007-09-05 18:26:00,233.24,233.38,233.24,233.34,906500000.0
2007-09-05 18:27:00,233.34,233.36,233.265,233.265,800900001.0
2007-09-05 18:28:00,233.265,233.31,233.24,233.24,593000003.0
2007-09-05 18:29:00,233.24,233.27,233.22,233.24,788099998.0
2007-09-05 18:30:00,233.24,233.24,233.17,233.17,891300002.0
2007-09-05 18:31:00,233.17,233.19,233.105,233.11,1111100000.0
2007-09-05 18:32:00,233.11,233.12,233.0,233.03,1959499998.0
2007-09-05 18:33:00,233.025,233.04,232.99,233.03,697400000.0
2007-09-05 18:34:00,233.03,233.085,233.01,233.07,628899998.0
2007-09-05 18:35:00,233.065,233.09,233.05,233.06,649400002.0
2007-09-05 18:36:00,233.06,233.1,233.06,233.09,586900001.0
2007-09-05 18:37:00,233.1,233.1,233.05,233.06,430900001.0
2007-09-05 18:38:00,233.06,233.1,233.05,233.05,451900001.0
2007-09-05 18:39:00,233.05,233.07,233.02,233.025,467199998.0
2007-09-05 18:40:00,233.03,233.1,233.03,233.08,271000000.0
2007-09-05 18:41:00,233.08,233.1,233.06,233.09,92700000.0
2007-09-05 18:42:00,233.08,233.08,233.05,233.06,332000000.0
2007-09-05 18:43:00,233.06,233.06,233.02,233.03,209700002.0
2007-09-05 18:44:00,233.05,233.06,233.015,233.05,446400000.0
2007-09-05 18:45:00,233.05,233.1,233.04,233.1,514999998.0
2007-09-05 18:46:00,233.1,233.16,233.09,233.13,867499999.0
2007-09-05 18:47:00,233.13,233.13,233.05,233.065,767700002.0
2007-09-05 18:48:00,233.07,233.09,233.06,233.07,160400001.0
2007-09-05 18:49:00,233.07,233.13,233.05,233.13,738300003.0
2007-09-05 18:50:00,233.13,233.17,233.1,233.1,206900000.0
2007-09-05 18:51:00,233.11,233.11,233.1,233.11,132800000.0
2007-09-05 18:52:00,233.11,233.13,233.11,233.11,68900000.0
2007-09-05 18:53:00,233.11,233.11,233.02,233.04,356800000.0
2007-09-05 18:54:00,233.04,233.11,233.04,233.11,112700000.0
2007-09-05 18:55:00,233.11,233.11,233.08,233.1,124700000.0
2007-09-05 18:56:00,233.11,233.14,233.09,233.12,194600000.0
2007-09-05 18:57:00,233.11,233.15,233.09,233.12,219300001.0
2007-09-05 18:58:00,233.12,233.15,233.11,233.13,226300000.0
2007-09-05 18:59:00,233.13,233.17,233.12,233.13,235900000.0
2007-09-05 19:00:00,233.13,233.15,233.08,233.15,515500000.0
2007-09-05 19:01:00,233.15,233.28,233.13,233.27,929900002.0
2007-09-05 19:02:00,233.265,233.27,233.18,233.23,388800000.0
2007-09-05 19:03:00,233.22,233.22,233.15,233.18,324499999.0
2007-09-05 19:04:00,233.18,233.2,233.14,233.14,99300000.0
2007-09-05 19:05:00,233.14,233.17,233.08,233.17,764500000.0
2007-09-05 19:06:00,233.17,233.2,233.16,233.17,429900000.0
2007-09-05 19:07:00,233.17,233.17,233.11,233.14,535799996.0
2007-09-05 19:08:00,233.14,233.15,233.08,233.11,628400000.0
2007-09-05 19:09:00,233.08,233.14,233.075,233.11,561699999.0
2007-09-05 19:10:00,233.09,233.12,233.07,233.09,722500004.0
2007-09-05 19:11:00,233.09,233.1,233.07,233.07,286800000.0
2007-09-05 19:12:00,233.07,233.19,233.07,233.17,691099999.0
2007-09-05 19:13:00,233.17,233.17,233.09,233.09,679499996.0
2007-09-05 19:14:00,233.09,233.12,233.08,233.12,378500005.0
2007-09-05 19:15:00,233.1,233.12,233.06,233.11,528399999.0
2007-09-05 19:16:00,233.11,233.15,233.11,233.12,219600000.0
2007-09-05 19:17:00,233.12,233.13,233.07,233.07,342700000.0
2007-09-05 19:18:00,233.07,233.11,233.07,233.09,154500000.0
2007-09-05 19:19:00,233.09,233.11,233.07,233.07,204800000.0
2007-09-05 19:20:00,233.07,233.07,233.02,233.05,710600001.0
2007-09-05 19:21:00,233.05,233.07,232.96,232.96,1325499998.0
2007-09-05 19:22:00,232.96,232.97,232.91,232.94,1092200002.0
2007-09-05 19:23:00,232.93,232.96,232.92,232.95,391400000.0
2007-09-05 19:24:00,232.95,232.95,232.86,232.9,660400000.0
2007-09-05 19:25:00,232.9,232.94,232.9,232.94,667000001.0
2007-09-05 19:26:00,232.94,232.99,232.94,232.99,350300000.0
2007-09-05 19:27:00,233.01,233.01,232.9,232.9,307800000.0
2007-09-05 19:28:00,232.9,232.94,232.89,232.93,217999999.0
2007-09-05 19:29:00,232.93,232.97,232.92,232.92,230500000.0
2007-09-05 19:30:00,232.92,232.92,232.84,232.86,524200001.0
2007-09-05 19:31:00,232.86,232.94,232.83,232.87,902499997.0
2007-09-05 19:32:00,232.87,232.91,232.82,232.89,970400007.0
2007-09-05 19:33:00,232.88,232.9,232.81,232.81,683399994.0
2007-09-05 19:34:00,232.81,232.885,232.81,232.885,767800001.0
2007-09-05 19:35:00,232.885,232.89,232.85,232.87,239900000.0
2007-09-05 19:36:00,232.87,232.88,232.84,232.88,458999999.0
2007-09-05 19:37:00,232.88,232.905,232.86,232.88,559200005.0
2007-09-05 19:38:00,232.87,232.95,232.87,232.95,684799998.0
2007-09-05 19:39:00,232.95,232.95,232.91,232.92,147600000.0
2007-09-05 19:40:00,232.92,232.99,232.91,232.95,624099999.0
2007-09-05 19:41:00,232.95,232.99,232.925,232.95,285599999.0
2007-09-05 19:42:00,232.96,232.97,232.95,232.97,109600000.0
2007-09-05 19:43:00,232.97,232.97,232.96,232.96,27000000.0
2007-09-05 19:44:00,232.97,232.97,232.9,232.94,282200001.0
2007-09-05 19:45:00,232.95,232.95,232.95,232.95,134800000.0
2007-09-05 19:46:00,232.95,232.96,232.93,232.93,105500000.0
2007-09-05 19:47:00,232.93,233.0,232.93,232.99,596600000.0
2007-09-05 19:48:00,232.98,233.03,232.95,233.02,473199999.0
2007-09-05 19:49:00,233.02,233.05,232.99,233.01,764799999.0
2007-09-05 19:50:00,233.01,233.01,233.01,233.01,87099999.0
2007-09-05 19:51:00,233.01,233.01,232.95,232.95,97800000.0
2007-09-05 19:52:00,232.95,233.03,232.95,233.02,236300000.0
2007-09-05 19:53:00,233.02,233.025,233.02,233.02,24000000.0
2007-09-05 19:54:00,233.02,233.02,232.95,232.95,192899998.0
2007-09-05 19:55:00,232.95,232.97,232.935,232.97,284599999.0
2007-09-05 19:56:00,232.97,232.97,232.94,232.95,243700000.0
2007-09-05 19:57:00,232.95,232.95,232.92,232.92,163000000.0
2007-09-05 19:58:00,232.93,232.93,232.89,232.89,212200000.0
2007-09-05 19:59:00,232.89,232.89,232.855,232.87,216400000.0
2007-09-05 20:00:00,232.86,233.02,232.85,232.92,1203000000.0
2007-09-05 20:01:00,232.92,232.95,232.89,232.89,456699999.0
2007-09-05 20:02:00,232.9,232.93,232.775,232.815,738999999.0
2007-09-05 20:03:00,232.815,232.835,232.71,232.71,779600000.0
2007-09-05 20:04:00,232.71,232.75,232.565,232.57,1646800006.0
2007-09-05 20:05:00,232.57,232.57,232.45,232.57,1018200000.0
2007-09-05 20:06:00,232.57,232.69,232.55,232.69,570900000.0
2007-09-05 20:07:00,232.69,232.7,232.595,232.6,487700000.0
2007-09-05 20:08:00,232.58,232.59,232.51,232.55,637799999.0
2007-09-05 20:09:00,232.545,232.6,232.5,232.59,825200001.0
2007-09-05 20:10:00,232.59,232.62,232.56,232.6,747500000.0
2007-09-05 20:11:00,232.6,232.6,232.49,232.51,1164700006.0
2007-09-05 20:12:00,232.52,232.54,232.41,232.5,1493100000.0
2007-09-05 20:13:00,232.5,232.59,232.49,232.54,1276199997.0
2007-09-05 20:14:00,232.54,232.55,232.51,232.54,504200000.0
2007-09-05 20:15:00,232.54,232.71,232.53,232.71,1268300004.0
2007-09-05 20:16:00,232.72,232.725,232.65,232.65,334400000.0
2007-09-05 20:17:00,232.65,232.66,232.56,232.56,332300000.0
2007-09-05 20:18:00,232.57,232.66,232.56,232.62,1327299998.0
2007-09-05 20:19:00,232.61,232.65,232.54,232.64,1095200000.0
2007-09-05 20:20:00,232.63,232.64,232.53,232.54,995900001.0
2007-09-05 20:21:00,232.54,232.56,232.515,232.56,552100002.0
2007-09-05 20:22:00,232.56,232.58,232.505,232.51,1099600000.0
2007-09-05 20:23:00,232.52,232.53,232.48,232.49,765799998.0
2007-09-05 20:24:00,232.49,232.49,232.37,232.4,1013899997.0
2007-09-05 20:25:00,232.42,232.49,232.41,232.47,1015199998.0
2007-09-05 20:26:00,232.48,232.48,232.38,232.38,649199999.0
2007-09-05 20:27:00,232.38,232.52,232.38,232.49,521500000.0
2007-09-05 20:28:00,232.49,232.51,232.48,232.49,182900000.0
2007-09-05 20:29:00,232.48,232.54,232.45,232.52,286700000.0
2007-09-05 20:30:00,232.52,232.59,232.52,232.58,418600000.0
2007-09-05 20:31:00,232.58,232.7,232.57,232.67,1144500006.0
2007-09-05 20:32:00,232.66,232.69,232.62,232.645,533900000.0
2007-09-05 20:33:00,232.65,232.66,232.53,232.54,303800000.0
2007-09-05 20:34:00,232.545,232.56,232.51,232.54,350900000.0
2007-09-05 20:35:00,232.53,232.61,232.525,232.525,605599996.0
2007-09-05 20:36:00,232.525,232.59,232.52,232.56,424100000.0
2007-09-05 20:37:00,232.57,232.61,232.54,232.61,685400002.0
2007-09-05 20:38:00,232.61,232.63,232.59,232.6,481400000.0
2007-09-05 20:39:00,232.59,232.68,232.59,232.67,621200000.0
2007-09-05 20:40:00,232.67,232.67,232.605,232.605,508800001.0
2007-09-05 20:41:00,232.6,232.62,232.57,232.57,253800000.0
2007-09-05 20:42:00,232.57,232.57,232.53,232.535,155400000.0
2007-09-05 20:43:00,232.535,232.54,232.445,232.45,585999996.0
2007-09-05 20:44:00,232.45,232.54,232.45,232.5,829800000.0
2007-09-05 20:45:00,232.49,232.5,232.395,232.4,666600001.0
2007-09-05 20:46:00,232.4,232.48,232.39,232.44,778200000.0
2007-09-05 20:47:00,232.44,232.47,232.405,232.46,210100000.0
2007-09-05 20:48:00,232.46,232.46,232.38,232.38,538800002.0
2007-09-05 20:49:00,232.39,232.44,232.38,232.44,174099999.0
2007-09-05 20:50:00,232.44,232.47,232.415,232.42,253700000.0
2007-09-05 20:51:00,232.42,232.44,232.36,232.42,305200000.0
2007-09-05 20:52:00,232.415,232.47,232.41,232.47,616700002.0
2007-09-05 20:53:00,232.47,232.56,232.47,232.54,444000000.0
2007-09-05 20:54:00,232.54,232.6,232.52,232.59,451500000.0
2007-09-05 20:55:00,232.59,232.69,232.56,232.63,867699998.0
2007-09-05 20:56:00,232.625,232.68,232.59,232.63,823399999.0
2007-09-05 20:57:00,232.63,232.65,232.59,232.63,315000000.0
2007-09-05 20:58:00,232.65,232.695,232.59,232.63,873000000.0
2007-09-05 20:59:00,232.63,232.63,232.56,232.59,418800000.0
2007-09-05 21:00:00,232.58,232.6,232.54,232.55,426800000.0
2007-09-05 21:01:00,232.55,232.59,232.54,232.58,522600001.0
2007-09-05 21:02:00,232.575,232.59,232.57,232.585,334299996.0
2007-09-05 21:03:00,232.58,232.58,232.52,232.57,518100000.0
2007-09-05 21:04:00,232.57,232.6,232.57,232.6,123400000.0
2007-09-05 21:05:00,232.6,232.6,232.54,232.545,434400001.0
2007-09-05 21:06:00,232.54,232.62,232.54,232.62,514900001.0
2007-09-05 21:07:00,232.63,232.73,232.625,232.71,967000000.0
2007-09-05 21:08:00,232.715,232.72,232.69,232.705,400400000.0
2007-09-05 21:09:00,232.71,232.8,232.71,232.77,681900000.0
2007-09-05 21:10:00,232.77,232.77,232.665,232.68,963200000.0
2007-09-05 21:11:00,232.69,232.74,232.69,232.69,1355699997.0
2007-09-05 21:12:00,232.69,232.775,232.69,232.765,288000000.0
2007-09-05 21:13:00,232.765,232.8,232.73,232.745,240800001.0
2007-09-05 21:14:00,232.74,232.8,232.735,232.8,89700000.0
2007-09-05 21:15:00,232.8,232.82,232.74,232.74,173200000.0
2007-09-05 21:16:00,232.745,232.77,232.68,232.69,515100000.0
2007-09-05 21:17:00,232.69,232.81,232.69,232.81,492700000.0
2007-09-05 21:18:00,232.81,232.81,232.75,232.75,592700002.0
2007-09-05 21:19:00,232.755,232.85,232.75,232.79,1180099998.0
2007-09-05 21:20:00,232.79,232.79,232.74,232.78,681199997.0
2007-09-05 21:21:00,232.78,232.78,232.67,232.68,725900003.0
2007-09-05 21:22:00,232.69,232.69,232.6,232.63,950700000.0
2007-09-05 21:23:00,232.63,232.64,232.595,232.64,453699998.0
2007-09-05 21:24:00,232.65,232.75,232.65,232.75,682199999.0
2007-09-05 21:25:00,232.75,232.75,232.69,232.72,643000009.0
2007-09-05 21:26:00,232.72,232.73,232.69,232.7,299499999.0
2007-09-05 21:27:00,232.7,232.7,232.68,232.68,300499999.0
2007-09-05 21:28:00,232.68,232.73,232.68,232.73,447000000.0
2007-09-05 21:29:00,232.73,232.74,232.68,232.72,695300000.0
2007-09-05 21:30:00,232.69,232.77,232.69,232.77,748400000.0
2007-09-05 21:31:00,232.77,232.77,232.66,232.66,667400002.0
2007-09-05 21:32:00,232.68,232.7,232.62,232.67,890500005.0
2007-09-05 21:33:00,232.67,232.69,232.59,232.6,748800000.0
2007-09-05 21:34:00,232.6,232.66,232.6,232.66,218000000.0
2007-09-05 21:35:00,232.66,232.675,232.61,232.67,304199999.0
2007-09-05 21:36:00,232.66,232.67,232.61,232.67,347900000.0
2007-09-05 21:37:00,232.67,232.69,232.655,232.655,148000000.0
2007-09-05 21:38:00,232.64,232.685,232.63,232.64,312700000.0
2007-09-05 21:39:00,232.64,232.71,232.64,232.7,482099999.0
2007-09-05 21:40:00,232.7,232.74,232.67,232.725,215100001.0
2007-09-05 21:41:00,232.725,232.78,232.685,232.78,232400000.0
2007-09-05 21:42:00,232.78,232.84,232.78,232.8,282200000.0
2007-09-05 21:43:00,232.8,232.8,232.76,232.8,415600000.0
2007-09-05 21:44:00,232.8,232.83,232.765,232.83,353500000.0
2007-09-05 21:45:00,232.835,232.95,232.83,232.93,594999999.0
2007-09-05 21:46:00,232.93,233.02,232.93,233.01,1316000000.0
2007-09-05 21:47:00,232.98,232.995,232.925,232.94,525100000.0
2007-09-05 21:48:00,232.93,233.01,232.92,233.01,431200001.0
2007-09-05 21:49:00,233.0,233.04,232.94,232.99,859800003.0
2007-09-05 21:50:00,233.0,233.03,232.94,232.94,399100000.0
2007-09-05 21:51:00,232.94,232.98,232.925,232.97,723099992.0
2007-09-05 21:52:00,232.97,233.02,232.96,232.99,481300001.0
2007-09-05 21:53:00,232.99,233.0,232.94,232.94,966100001.0
2007-09-05 21:54:00,232.95,232.96,232.88,232.9,586500000.0
2007-09-05 21:55:00,232.92,232.93,232.87,232.87,698100001.0
2007-09-05 21:56:00,232.87,232.9,232.86,232.865,348399999.0
2007-09-05 21:57:00,232.87,232.88,232.79,232.795,316800000.0
2007-09-05 21:58:00,232.79,232.85,232.78,232.85,641099998.0
2007-09-05 21:59:00,232.85,232.85,232.82,232.82,421400000.0
2007-09-05 22:00:00,232.83,232.84,232.82,232.82,252500000.0
2007-09-05 22:01:00,232.83,232.85,232.8,232.83,199400000.0
2007-09-05 22:02:00,232.84,232.88,232.83,232.88,496000000.0
2007-09-05 22:03:00,232.88,232.93,232.85,232.93,684400002.0
2007-09-05 22:04:00,232.93,232.95,232.92,232.92,206900000.0
2007-09-05 22:05:00,232.93,232.95,232.91,232.95,149800000.0
2007-09-05 22:06:00,232.95,232.95,232.92,232.93,55500000.0
2007-09-05 22:07:00,232.93,232.94,232.88,232.91,215700000.0
2007-09-05 22:08:00,232.91,232.95,232.86,232.87,486500000.0
2007-09-05 22:09:00,232.87,232.92,232.865,232.885,271099999.0
2007-09-05 22:10:00,232.885,232.92,232.875,232.9,178700000.0
2007-09-05 22:11:00,232.92,232.97,232.89,232.96,756000002.0
2007-09-05 22:12:00,232.96,232.97,232.91,232.91,394200000.0
2007-09-05 22:13:00,232.91,232.91,232.87,232.88,281400000.0
2007-09-05 22:14:00,232.88,232.91,232.875,232.9,469000000.0
2007-09-05 22:15:00,232.9,232.9,232.89,232.9,99299998.0
2007-09-05 22:16:00,232.9,232.91,232.885,232.9,250700000.0
2007-09-05 22:17:00,232.9,232.905,232.9,232.905,119600000.0
2007-09-05 22:18:00,232.92,232.92,232.905,232.91,139600000.0
2007-09-05 22:19:00,232.91,232.91,232.905,232.905,16800000.0
2007-09-05 22:20:00,232.905,232.91,232.89,232.89,74800000.0
2007-09-05 22:21:00,232.89,232.89,232.89,232.89,56000000.0
2007-09-05 22:22:00,232.89,232.89,232.87,232.87,77600000.0
2007-09-05 22:23:00,232.87,232.87,232.83,232.86,408199999.0
2007-09-05 22:24:00,232.86,232.86,232.83,232.86,383100000.0
2007-09-05 22:25:00,232.86,232.88,232.84,232.86,294400001.0
2007-09-05 22:26:00,232.86,232.88,232.84,232.87,234700000.0
2007-09-05 22:27:00,232.88,232.88,232.87,232.87,32700000.0
2007-09-05 22:28:00,232.86,232.91,232.85,232.86,636799999.0
2007-09-05 22:29:00,232.87,232.87,232.87,232.87,10300000.0
2007-09-05 22:30:00,232.88,232.88,232.87,232.88,123600000.0
2007-09-05 22:31:00,232.88,232.89,232.87,232.87,53700000.0
2007-09-05 22:32:00,232.87,232.89,232.85,232.86,458599995.0
2007-09-05 22:33:00,232.87,232.91,232.87,232.89,208900000.0
2007-09-05 22:34:00,232.88,232.89,232.86,232.89,220300000.0
2007-09-05 22:35:00,232.89,232.89,232.84,232.85,430100000.0
2007-09-05 22:36:00,232.85,232.87,232.825,232.86,142100000.0
2007-09-05 22:37:00,232.86,232.91,232.84,232.87,303300000.0
2007-09-05 22:38:00,232.87,232.87,232.86,232.87,172899999.0
2007-09-05 22:39:00,232.87,232.88,232.82,232.88,531299999.0
2007-09-05 22:40:00,232.87,232.87,232.82,232.83,580000001.0
2007-09-05 22:41:00,232.84,232.85,232.835,232.835,66400000.0
2007-09-05 22:42:00,232.83,232.84,232.83,232.83,58700000.0
2007-09-05 22:43:00,232.84,232.84,232.83,232.84,112000000.0
2007-09-05 22:44:00,232.84,232.84,232.8,232.8,508700000.0
2007-09-05 22:45:00,232.8,232.81,232.78,232.8,437200000.0
2007-09-05 22:46:00,232.805,232.805,232.76,232.76,341300000.0
2007-09-05 22:47:00,232.76,232.79,232.76,232.79,640000003.0
2007-09-05 22:48:00,232.79,232.81,232.77,232.81,248000000.0
2007-09-05 22:49:00,232.81,232.83,232.81,232.81,127600000.0
2007-09-05 22:50:00,232.81,232.81,232.77,232.77,173100000.0
2007-09-05 22:51:00,232.76,232.82,232.75,232.82,325899998.0
2007-09-05 22:52:00,232.82,232.88,232.795,232.82,364900000.0
2007-09-05 22:53:00,232.83,232.835,232.795,232.83,705999998.0
2007-09-05 22:54:00,232.83,232.83,232.78,232.8,134400000.0
2007-09-05 22:55:00,232.8,232.8,232.77,232.8,213099999.0
2007-09-05 22:56:00,232.8,232.83,232.79,232.83,73500000.0
2007-09-05 22:57:00,232.82,232.82,232.8,232.815,121200000.0
2007-09-05 22:58:00,232.81,232.81,232.76,232.76,138900000.0
2007-09-05 22:59:00,232.755,232.81,232.75,232.8,202800000.0
2007-09-05 23:00:00,232.8,232.8,232.71,232.73,184200000.0
2007-09-05 23:01:00,232.72,232.75,232.68,232.7,218900000.0
2007-09-05 23:02:00,232.71,232.72,232.68,232.7,244100000.0
2007-09-05 23:03:00,232.69,232.76,232.68,232.73,167900000.0
2007-09-05 23:04:00,232.73,232.73,232.61,232.63,319700000.0
2007-09-05 23:05:00,232.64,232.64,232.61,232.63,174100000.0
2007-09-05 23:06:00,232.64,232.66,232.63,232.63,51300000.0
2007-09-05 23:07:00,232.63,232.66,232.61,232.66,76800000.0
2007-09-05 23:08:00,232.66,232.66,232.66,232.66,800000.0
2007-09-05 23:09:00,232.66,232.66,232.62,232.62,49500000.0
2007-09-05 23:10:00,232.62,232.62,232.55,232.56,159800000.0
2007-09-05 23:11:00,232.56,232.59,232.53,232.55,194200000.0
2007-09-05 23:12:00,232.55,232.57,232.54,232.54,88000000.0
2007-09-05 23:13:00,232.53,232.57,232.52,232.56,127400000.0
2007-09-05 23:14:00,232.56,232.57,232.54,232.56,148100000.0
2007-09-05 23:15:00,232.56,232.59,232.53,232.59,200500000.0
2007-09-05 23:16:00,232.59,232.6,232.57,232.6,146900000.0
2007-09-05 23:17:00,232.61,232.67,232.61,232.65,148000000.0
2007-09-05 23:18:00,232.65,232.66,232.64,232.66,44300000.0
2007-09-05 23:19:00,232.66,232.66,232.65,232.65,49600000.0
2007-09-05 23:20:00,232.685,232.685,232.66,232.675,89400000.0
2007-09-05 23:21:00,232.675,232.675,232.65,232.65,153800000.0
2007-09-05 23:22:00,232.66,232.66,232.62,232.655,144200000.0
2007-09-05 23:23:00,232.655,232.77,232.63,232.685,374400000.0
2007-09-05 23:24:00,232.685,232.72,232.68,232.7,105500000.0
2007-09-05 23:25:00,232.7,232.725,232.7,232.725,51700000.0
2007-09-05 23:26:00,232.725,232.75,232.725,232.75,45400000.0
2007-09-05 23:27:00,232.75,232.75,232.64,232.685,177700000.0
2007-09-05 23:28:00,232.68,232.68,232.63,232.635,53200000.0
2007-09-05 23:29:00,232.64,232.73,232.64,232.66,115900000.0
2007-09-05 23:30:00,232.69,232.705,232.64,232.64,160100000.0
2007-09-05 23:31:00,232.67,232.69,232.64,232.67,51800000.0
2007-09-05 23:32:00,232.66,232.705,232.64,232.69,158000000.0
2007-09-05 23:33:00,232.71,232.74,232.7,232.74,45600000.0
2007-09-05 23:34:00,232.76,232.76,232.69,232.69,103200000.0
2007-09-05 23:35:00,232.69,232.69,232.61,232.65,90200000.0
2007-09-05 23:36:00,232.65,232.65,232.45,232.56,211200000.0
2007-09-05 23:37:00,232.56,232.58,232.45,232.54,124800000.0
2007-09-05 23:38:00,232.555,232.615,232.53,232.605,38400000.0
2007-09-05 23:39:00,232.605,232.605,232.605,232.605,2400000.0
2007-09-05 23:40:00,232.605,232.605,232.585,232.585,22300000.0
2007-09-05 23:41:00,232.575,232.585,232.45,232.45,113400000.0
2007-09-05 23:42:00,232.45,232.51,232.45,232.48,212600000.0
2007-09-05 23:43:00,232.48,232.54,232.48,232.485,230000000.0
2007-09-05 23:44:00,232.485,232.49,232.43,232.47,336500000.0
2007-09-05 23:45:00,232.47,232.55,232.45,232.5,678900000.0
2007-09-05 23:46:00,232.5,232.525,232.475,232.505,129100000.0
2007-09-05 23:47:00,232.505,232.505,232.49,232.49,8800000.0
2007-09-05 23:48:00,232.49,232.515,232.475,232.505,116600000.0
2007-09-05 23:49:00,232.51,232.51,232.51,232.51,600000.0
2007-09-05 23:50:00,232.51,232.515,232.51,232.51,60900000.0
2007-09-05 23:51:00,232.51,232.52,232.475,232.51,356900000.0
2007-09-05 23:52:00,232.51,232.51,232.45,232.45,632000000.0
2007-09-05 23:53:00,232.45,232.48,232.42,232.42,114300000.0
2007-09-05 23:54:00,232.42,232.45,232.42,232.45,52400000.0
2007-09-05 23:55:00,232.45,232.46,232.45,232.46,56100000.0
2007-09-05 23:56:00,232.45,232.45,232.45,232.45,42000000.0
2007-09-05 23:57:00,232.45,232.45,232.45,232.45,39700000.0
2007-09-05 23:58:00,232.445,232.46,232.44,232.45,84800000.0
2007-09-05 23:59:00,232.45,232.45,232.385,232.4,106300001.0
2007-09-06 00:00:00,232.4,232.45,232.4,232.45,70600000.0
2007-09-06 00:01:00,232.45,232.45,232.45,232.45,4000000.0
2007-09-06 00:02:00,232.45,232.46,232.42,232.45,78100000.0
2007-09-06 00:03:00,232.46,232.47,232.45,232.45,29800000.0
2007-09-06 00:04:00,232.45,232.46,232.45,232.45,62500000.0
2007-09-06 00:05:00,232.45,232.495,232.4,232.47,215700000.0
2007-09-06 00:06:00,232.47,232.47,232.445,232.445,20000000.0
2007-09-06 00:07:00,232.45,232.45,232.45,232.45,6400000.0
2007-09-06 00:08:00,232.45,232.47,232.45,232.45,65200000.0
2007-09-06 00:09:00,232.45,232.45,232.405,232.41,51700000.0
2007-09-06 00:10:00,232.41,232.41,232.4,232.4,140400000.0
2007-09-06 00:11:00,232.4,232.465,232.35,232.4,42600000.0
2007-09-06 00:12:00,232.4,232.44,232.37,232.4,188500000.0
2007-09-06 00:13:00,232.4,232.435,232.4,232.435,9000000.0
2007-09-06 00:14:00,232.435,232.435,232.405,232.42,42100000.0
2007-09-06 00:15:00,232.42,232.44,232.38,232.435,277500000.0
2007-09-06 00:16:00,232.435,232.45,232.435,232.45,38400000.0
2007-09-06 00:17:00,232.455,232.455,232.33,232.35,367500001.0
2007-09-06 00:18:00,232.37,232.37,232.36,232.37,14800000.0
2007-09-06 00:19:00,232.37,232.37,232.34,232.34,37300000.0
2007-09-06 00:20:00,232.34,232.42,232.34,232.42,329100000.0
2007-09-06 00:21:00,232.42,232.47,232.42,232.47,166500000.0
2007-09-06 00:22:00,232.47,232.47,232.39,232.41,231700000.0
2007-09-06 00:23:00,232.41,232.43,232.4,232.43,25000000.0
2007-09-06 00:24:00,232.42,232.42,232.39,232.41,87700000.0
2007-09-06 00:25:00,232.42,232.47,232.41,232.42,318400000.0
2007-09-06 00:26:00,232.42,232.43,232.41,232.42,187000000.0
2007-09-06 00:27:00,232.42,232.42,232.42,232.42,57200001.0
2007-09-06 00:28:00,232.42,232.42,232.38,232.41,188400000.0
2007-09-06 00:29:00,232.42,232.44,232.36,232.38,207800000.0
2007-09-06 00:30:00,232.38,232.4,232.37,232.38,168300000.0
2007-09-06 00:31:00,232.38,232.38,232.38,232.38,89700000.0
2007-09-06 00:32:00,232.38,232.39,232.38,232.38,98800000.0
2007-09-06 00:33:00,232.38,232.405,232.38,232.4,106400001.0
2007-09-06 00:34:00,232.405,232.44,232.4,232.42,113200000.0
2007-09-06 00:35:00,232.42,232.42,232.38,232.39,195300000.0
2007-09-06 00:36:00,232.39,232.4,232.38,232.395,46900000.0
2007-09-06 00:37:00,232.4,232.4,232.39,232.39,24800000.0
2007-09-06 00:38:00,232.4,232.45,232.4,232.43,124600000.0
2007-09-06 00:39:00,232.43,232.44,232.42,232.44,186199999.0
2007-09-06 00:40:00,232.44,232.47,232.44,232.46,188300000.0
2007-09-06 00:41:00,232.46,232.5,232.425,232.485,339800000.0
2007-09-06 00:42:00,232.485,232.55,232.48,232.54,507500004.0
2007-09-06 00:43:00,232.525,232.525,232.46,232.48,416300000.0
2007-09-06 00:44:00,232.48,232.53,232.48,232.53,55900000.0
2007-09-06 00:45:00,232.53,232.53,232.52,232.525,46400000.0
2007-09-06 00:46:00,232.525,232.525,232.5,232.51,86400000.0
2007-09-06 00:47:00,232.51,232.52,232.5,232.5,124600000.0
2007-09-06 00:48:00,232.49,232.5,232.48,232.485,82500000.0
2007-09-06 00:49:00,232.485,232.5,232.47,232.48,54400000.0
2007-09-06 00:50:00,232.48,232.48,232.45,232.45,48000000.0
2007-09-06 00:51:00,232.46,232.5,232.45,232.5,77300000.0
2007-09-06 00:52:00,232.48,232.49,232.46,232.475,41600000.0
2007-09-06 00:53:00,232.475,232.475,232.475,232.475,4000000.0
2007-09-06 00:54:00,232.47,232.53,232.47,232.48,108800000.0
2007-09-06 00:55:00,232.48,232.48,232.45,232.47,89300000.0
2007-09-06 00:56:00,232.47,232.47,232.47,232.47,86700000.0
2007-09-06 00:57:00,232.49,232.59,232.49,232.59,185500000.0
2007-09-06 00:58:00,232.59,232.59,232.505,232.54,152799999.0
2007-09-06 00:59:00,232.55,232.59,232.535,232.535,120200000.0
2007-09-06 01:00:00,232.54,232.55,232.54,232.545,82600000.0
2007-09-06 01:01:00,232.55,232.585,232.55,232.585,45800000.0
2007-09-06 01:02:00,232.585,232.595,232.585,232.585,64000000.0
2007-09-06 01:03:00,232.58,232.59,232.52,232.52,142400000.0
2007-09-06 01:04:00,232.52,232.52,232.505,232.505,32000000.0
2007-09-06 01:05:00,232.495,232.495,232.495,232.495,2400000.0
2007-09-06 01:06:00,232.441,232.501,232.441,232.5,574900000.0
2007-09-06 01:07:00,232.5,232.52,232.5,232.52,25500000.0
2007-09-06 01:08:00,232.52,232.52,232.495,232.5,46000000.0
2007-09-06 01:09:00,232.505,232.555,232.5,232.5,128400000.0
2007-09-06 01:10:00,232.505,232.505,232.5,232.505,43600000.0
2007-09-06 01:11:00,232.5,232.505,232.44,232.46,629800002.0
2007-09-06 01:12:00,232.46,232.47,232.45,232.465,85400000.0
2007-09-06 01:13:00,232.465,232.465,232.44,232.44,62800000.0
2007-09-06 01:14:00,232.445,232.48,232.4,232.405,243400000.0
2007-09-06 01:15:00,232.41,232.415,232.4,232.41,58200000.0
2007-09-06 01:16:00,232.41,232.41,232.39,232.41,256500001.0
2007-09-06 01:17:00,232.41,232.44,232.395,232.43,503899999.0
2007-09-06 01:18:00,232.43,232.44,232.415,232.43,241899998.0
2007-09-06 01:19:00,232.43,232.43,232.42,232.42,74199999.0
2007-09-06 01:20:00,232.43,232.46,232.43,232.46,46500000.0
2007-09-06 01:21:00,232.46,232.46,232.42,232.42,260800000.0
2007-09-06 01:22:00,232.42,232.43,232.41,232.42,144000000.0
2007-09-06 01:23:00,232.43,232.45,232.39,232.42,648499997.0
2007-09-06 01:24:00,232.425,232.425,232.32,232.33,294700000.0
2007-09-06 01:25:00,232.33,232.33,232.14,232.23,1123779997.0
2007-09-06 01:26:00,232.22,232.25,232.12,232.14,624800000.0
2007-09-06 01:27:00,232.145,232.17,232.04,232.17,465800000.0
2007-09-06 01:28:00,232.17,232.17,232.07,232.12,500200000.0
2007-09-06 01:29:00,232.12,232.19,232.12,232.18,856200004.0
2007-09-06 01:30:00,232.18,232.22,232.15,232.2,509300001.0
2007-09-06 01:31:00,232.2,232.21,232.17,232.17,36000000.0
2007-09-06 01:32:00,232.155,232.17,231.92,232.0,615300000.0
2007-09-06 01:33:00,232.0,232.03,231.885,231.91,785199997.0
2007-09-06 01:34:00,231.91,232.08,231.89,232.04,543000000.0
2007-09-06 01:35:00,232.035,232.17,232.035,232.135,335900000.0
2007-09-06 01:36:00,232.14,232.15,232.125,232.125,243600001.0
2007-09-06 01:37:00,232.13,232.13,231.98,232.01,617000003.0
2007-09-06 01:38:00,232.0,232.035,231.9,231.9,452099998.0
2007-09-06 01:39:00,231.91,231.98,231.88,231.95,608699999.0
2007-09-06 01:40:00,231.96,231.985,231.95,231.985,134500000.0
2007-09-06 01:41:00,231.96,232.04,231.95,232.04,154500000.0
2007-09-06 01:42:00,232.04,232.04,232.0,232.0,79100000.0
2007-09-06 01:43:00,232.0,232.03,232.0,232.02,182900000.0
2007-09-06 01:44:00,232.02,232.05,232.0,232.04,151400000.0
2007-09-06 01:45:00,232.05,232.07,232.03,232.07,162700000.0
2007-09-06 01:46:00,232.09,232.09,232.03,232.035,173900000.0
2007-09-06 01:47:00,232.04,232.04,231.95,231.96,215900000.0
2007-09-06 01:48:00,231.96,231.99,231.93,231.97,165900001.0
2007-09-06 01:49:00,231.97,232.03,231.96,232.025,270800000.0
2007-09-06 01:50:00,232.025,232.025,231.97,231.97,340700001.0
2007-09-06 01:51:00,231.97,232.03,231.97,232.005,331400000.0
2007-09-06 01:52:00,232.01,232.01,231.955,231.99,283800000.0
2007-09-06 01:53:00,231.99,232.03,231.95,232.0,320700000.0
2007-09-06 01:54:00,232.0,232.08,231.99,232.06,292900000.0
2007-09-06 01:55:00,232.06,232.06,231.935,231.94,246300000.0
2007-09-06 01:56:00,231.95,231.96,231.91,231.93,375300000.0
2007-09-06 01:57:00,231.93,232.05,231.93,232.05,441600000.0
2007-09-06 01:58:00,232.05,232.22,232.05,232.18,426200000.0
2007-09-06 01:59:00,232.18,232.28,232.17,232.18,488300000.0
2007-09-06 02:00:00,232.18,232.2,232.12,232.18,491900000.0
2007-09-06 02:01:00,232.2,232.2,232.07,232.09,168400000.0
2007-09-06 02:02:00,232.09,232.18,232.09,232.17,255100000.0
2007-09-06 02:03:00,232.18,232.32,232.18,232.24,512900000.0
2007-09-06 02:04:00,232.24,232.26,232.11,232.11,734800001.0
2007-09-06 02:05:00,232.12,232.16,232.11,232.15,131300000.0
2007-09-06 02:06:00,232.15,232.25,232.15,232.25,369600000.0
2007-09-06 02:07:00,232.27,232.28,232.21,232.25,461600000.0
2007-09-06 02:08:00,232.25,232.25,232.19,232.2,214500000.0
2007-09-06 02:09:00,232.21,232.21,232.21,232.21,22000000.0
2007-09-06 02:10:00,232.21,232.34,232.2,232.34,571299999.0
2007-09-06 02:11:00,232.34,232.36,232.31,232.34,837300000.0
2007-09-06 02:12:00,232.34,232.36,232.31,232.34,357599999.0
2007-09-06 02:13:00,232.33,232.38,232.29,232.38,549900000.0
2007-09-06 02:14:00,232.4,232.5,232.38,232.47,724799999.0
2007-09-06 02:15:00,232.48,232.48,232.31,232.43,593300001.0
2007-09-06 02:16:00,232.44,232.48,232.395,232.44,293700001.0
2007-09-06 02:17:00,232.45,232.47,232.42,232.43,225000000.0
2007-09-06 02:18:00,232.425,232.45,232.42,232.45,168100000.0
2007-09-06 02:19:00,232.45,232.45,232.38,232.4,279500000.0
2007-09-06 02:20:00,232.39,232.39,232.35,232.37,208600000.0
2007-09-06 02:21:00,232.37,232.37,232.315,232.34,287099999.0
2007-09-06 02:22:00,232.335,232.36,232.24,232.26,438400000.0
2007-09-06 02:23:00,232.25,232.27,232.23,232.26,107200000.0
2007-09-06 02:24:00,232.25,232.3,232.24,232.28,300300000.0
2007-09-06 02:25:00,232.28,232.3,232.28,232.28,103300000.0
2007-09-06 02:26:00,232.28,232.28,232.26,232.26,421800000.0
2007-09-06 02:27:00,232.29,232.3,232.26,232.28,342900000.0
2007-09-06 02:28:00,232.28,232.3,232.28,232.28,118000000.0
2007-09-06 02:29:00,232.28,232.28,232.23,232.26,222900000.0
2007-09-06 02:30:00,232.28,232.31,232.265,232.3,120899999.0
2007-09-06 02:31:00,232.31,232.36,232.3,232.34,178200000.0
2007-09-06 02:32:00,232.34,232.35,232.33,232.33,129200000.0
2007-09-06 02:33:00,232.33,232.34,232.285,232.29,313900002.0
2007-09-06 02:34:00,232.3,232.4,232.3,232.4,263500000.0
2007-09-06 02:35:00,232.4,232.4,232.33,232.36,791600001.0
2007-09-06 02:36:00,232.36,232.38,232.34,232.36,451900000.0
2007-09-06 02:37:00,232.36,232.36,232.31,232.31,356400000.0
2007-09-06 02:38:00,232.31,232.41,232.3,232.36,494400000.0
2007-09-06 02:39:00,232.36,232.36,232.35,232.36,118100000.0
2007-09-06 02:40:00,232.36,232.36,232.28,232.285,231900000.0
2007-09-06 02:41:00,232.285,232.31,232.27,232.28,216600000.0
2007-09-06 02:42:00,232.29,232.29,232.27,232.28,202799999.0
2007-09-06 02:43:00,232.28,232.295,232.255,232.255,130200000.0
2007-09-06 02:44:00,232.24,232.26,232.145,232.175,387900000.0
2007-09-06 02:45:00,232.18,232.315,232.165,232.315,365100000.0
2007-09-06 02:46:00,232.31,232.315,232.28,232.305,86700000.0
2007-09-06 02:47:00,232.31,232.54,232.31,232.4,726899999.0
2007-09-06 02:48:00,232.41,232.46,232.37,232.46,860499999.0
2007-09-06 02:49:00,232.45,232.46,232.35,232.44,603799999.0
2007-09-06 02:50:00,232.44,232.44,232.41,232.43,113600000.0
2007-09-06 02:51:00,232.43,232.455,232.39,232.4,305800000.0
2007-09-06 02:52:00,232.39,232.39,232.3,232.305,657599999.0
2007-09-06 02:53:00,232.3,232.32,232.23,232.28,402300000.0
2007-09-06 02:54:00,232.3,232.31,232.25,232.26,521100000.0
2007-09-06 02:55:00,232.26,232.32,232.25,232.29,402699998.0
2007-09-06 02:56:00,232.29,232.33,232.27,232.33,97400000.0
2007-09-06 02:57:00,232.35,232.45,232.33,232.43,393800000.0
2007-09-06 02:58:00,232.43,232.43,232.31,232.32,377199999.0
2007-09-06 02:59:00,232.31,232.37,232.3,232.345,733399998.0
2007-09-06 03:00:00,232.35,232.37,232.35,232.37,92800000.0
2007-09-06 03:01:00,232.37,232.37,232.34,232.34,255300000.0
2007-09-06 03:02:00,232.36,232.36,232.325,232.34,84100000.0
2007-09-06 03:03:00,232.36,232.38,232.33,232.35,277000000.0
2007-09-06 03:04:00,232.35,232.42,232.35,232.39,422599999.0
2007-09-06 03:05:00,232.39,232.41,232.35,232.39,627300000.0
2007-09-06 03:06:00,232.39,232.4,232.35,232.38,664900000.0
2007-09-06 03:07:00,232.38,232.47,232.37,232.43,720200000.0
2007-09-06 03:08:00,232.43,232.47,232.42,232.46,271800000.0
2007-09-06 03:09:00,232.47,232.47,232.42,232.45,141600000.0
2007-09-06 03:10:00,232.45,232.46,232.34,232.4,267900000.0
2007-09-06 03:11:00,232.4,232.42,232.37,232.39,327700000.0
2007-09-06 03:12:00,232.375,232.38,232.32,232.35,451600000.0
2007-09-06 03:13:00,232.35,232.43,232.35,232.38,511500000.0
2007-09-06 03:14:00,232.39,232.42,232.36,232.4,393500000.0
2007-09-06 03:15:00,232.4,232.46,232.38,232.44,189700000.0
2007-09-06 03:16:00,232.44,232.44,232.41,232.42,93500000.0
2007-09-06 03:17:00,232.42,232.44,232.37,232.37,248000000.0
2007-09-06 03:18:00,232.39,232.39,232.34,232.36,160900001.0
2007-09-06 03:19:00,232.36,232.4,232.3,232.38,875199997.0
2007-09-06 03:20:00,232.36,232.38,232.34,232.34,480000000.0
2007-09-06 03:21:00,232.34,232.36,232.3,232.35,231600000.0
2007-09-06 03:22:00,232.36,232.38,232.35,232.38,217700000.0
2007-09-06 03:23:00,232.38,232.38,232.36,232.36,226700000.0
2007-09-06 03:24:00,232.36,232.36,232.34,232.34,199500000.0
2007-09-06 03:25:00,232.34,232.34,232.3,232.3,453600000.0
2007-09-06 03:26:00,232.32,232.32,232.3,232.32,87400000.0
2007-09-06 03:27:00,232.32,232.34,232.3,232.34,322700000.0
2007-09-06 03:28:00,232.32,232.42,232.32,232.4,431500000.0
2007-09-06 03:29:00,232.4,232.41,232.38,232.38,130200000.0
2007-09-06 03:30:00,232.38,232.67,232.38,232.59,975500000.0
2007-09-06 03:31:00,232.59,232.68,232.53,232.65,577500000.0
2007-09-06 03:32:00,232.65,232.66,232.58,232.6,317500000.0
2007-09-06 03:33:00,232.6,232.63,232.56,232.63,260500000.0
2007-09-06 03:34:00,232.63,232.78,232.62,232.72,584500000.0
2007-09-06 03:35:00,232.72,232.73,232.65,232.66,314900000.0
2007-09-06 03:36:00,232.67,232.73,232.62,232.62,756100001.0
2007-09-06 03:37:00,232.62,232.73,232.61,232.73,420400000.0
2007-09-06 03:38:00,232.72,232.76,232.7,232.74,536400000.0
2007-09-06 03:39:00,232.74,232.74,232.62,232.63,379700000.0
2007-09-06 03:40:00,232.64,232.72,232.63,232.72,320800000.0
2007-09-06 03:41:00,232.73,232.76,232.71,232.71,359000000.0
2007-09-06 03:42:00,232.71,232.71,232.63,232.66,431600000.0
2007-09-06 03:43:00,232.66,232.7,232.6,232.65,587400000.0
2007-09-06 03:44:00,232.64,232.7,232.62,232.64,431800000.0
2007-09-06 03:45:00,232.64,232.65,232.59,232.6,279900000.0
2007-09-06 03:46:00,232.6,232.62,232.58,232.62,120200000.0
2007-09-06 03:47:00,232.59,232.63,232.57,232.63,148800000.0
2007-09-06 03:48:00,232.63,232.65,232.6,232.61,223599999.0
2007-09-06 03:49:00,232.6,232.6,232.57,232.6,491300000.0
2007-09-06 03:50:00,232.62,232.66,232.6,232.65,210800000.0
2007-09-06 03:51:00,232.66,232.74,232.66,232.7,745300000.0
2007-09-06 03:52:00,232.69,232.72,232.69,232.7,221200000.0
2007-09-06 03:53:00,232.69,232.74,232.65,232.71,397300000.0
2007-09-06 03:54:00,232.71,232.72,232.68,232.7,283400000.0
2007-09-06 03:55:00,232.7,232.74,232.69,232.7,480500000.0
2007-09-06 03:56:00,232.695,232.73,232.68,232.73,383999999.0
2007-09-06 03:57:00,232.71,232.78,232.685,232.78,270300000.0
2007-09-06 03:58:00,232.78,232.79,232.75,232.77,675500000.0
2007-09-06 03:59:00,232.78,232.8,232.76,232.76,129899998.0
2007-09-06 04:00:00,232.77,232.78,232.745,232.78,222899998.0
2007-09-06 04:01:00,232.79,232.83,232.79,232.83,211500000.0
2007-09-06 04:02:00,232.83,232.9,232.83,232.86,469000000.0
2007-09-06 04:03:00,232.87,232.97,232.87,232.93,637000000.0
2007-09-06 04:04:00,232.93,232.93,232.85,232.89,299599999.0
2007-09-06 04:05:00,232.88,233.07,232.88,233.03,1132900000.0
2007-09-06 04:06:00,233.04,233.08,232.98,232.98,585200001.0
2007-09-06 04:07:00,232.98,233.05,232.97,232.99,656599998.0
2007-09-06 04:08:00,232.99,233.01,232.96,232.97,410400001.0
2007-09-06 04:09:00,232.97,233.01,232.97,232.97,301600000.0
2007-09-06 04:10:00,232.97,232.99,232.88,232.91,667600000.0
2007-09-06 04:11:00,232.91,232.93,232.87,232.89,282900000.0
2007-09-06 04:12:00,232.9,232.9,232.85,232.89,550400000.0
2007-09-06 04:13:00,232.88,232.91,232.88,232.895,118600000.0
2007-09-06 04:14:00,232.9,232.96,232.89,232.92,468000000.0
2007-09-06 04:15:00,232.92,233.03,232.91,232.995,730300000.0
2007-09-06 04:16:00,233.0,233.0,232.955,232.98,362100000.0
2007-09-06 04:17:00,233.0,233.01,232.98,233.0,138400000.0
2007-09-06 04:18:00,233.0,233.0,232.97,232.97,49900000.0
2007-09-06 04:19:00,232.96,232.97,232.92,232.95,213600000.0
2007-09-06 04:20:00,232.96,232.98,232.95,232.98,359899999.0
2007-09-06 04:21:00,232.99,233.0,232.99,233.0,70100000.0
2007-09-06 04:22:00,232.99,233.02,232.98,232.98,308400000.0
2007-09-06 04:23:00,232.98,233.02,232.96,232.99,133500000.0
2007-09-06 04:24:00,232.99,233.01,232.98,232.985,64400000.0
2007-09-06 04:25:00,232.985,232.99,232.95,232.99,93800000.0
2007-09-06 04:26:00,232.99,232.99,232.95,232.96,143900000.0
2007-09-06 04:27:00,232.96,232.98,232.94,232.96,98400001.0
2007-09-06 04:28:00,232.95,232.96,232.94,232.96,39200000.0
2007-09-06 04:29:00,232.94,232.94,232.92,232.92,36400000.0
2007-09-06 04:30:00,232.92,232.94,232.905,232.94,113400000.0
2007-09-06 04:31:00,232.92,232.94,232.895,232.895,101400000.0
2007-09-06 04:32:00,232.9,232.91,232.86,232.89,219000000.0
2007-09-06 04:33:00,232.89,232.93,232.89,232.91,310300000.0
2007-09-06 04:34:00,232.91,232.91,232.91,232.91,62000000.0
2007-09-06 04:35:00,232.91,232.95,232.9,232.95,45700000.0
2007-09-06 04:36:00,232.95,232.95,232.93,232.93,48000000.0
2007-09-06 04:37:00,232.95,232.96,232.92,232.94,70700000.0
2007-09-06 04:38:00,232.95,232.95,232.9,232.92,170300000.0
2007-09-06 04:39:00,232.91,232.92,232.86,232.9,75200000.0
2007-09-06 04:40:00,232.9,232.91,232.845,232.87,167600000.0
2007-09-06 04:41:00,232.845,232.87,232.845,232.85,427200000.0
2007-09-06 04:42:00,232.85,232.85,232.83,232.83,273200000.0
2007-09-06 04:43:00,232.83,232.91,232.83,232.89,123500000.0
2007-09-06 04:44:00,232.9,232.93,232.88,232.88,196800000.0
2007-09-06 04:45:00,232.89,232.91,232.89,232.89,134600000.0
2007-09-06 04:46:00,232.89,232.92,232.89,232.92,239900000.0
2007-09-06 04:47:00,232.92,232.96,232.91,232.96,328100000.0
2007-09-06 04:48:00,232.95,233.0,232.93,232.99,247500001.0
2007-09-06 04:49:00,232.98,233.0,232.97,232.99,274700000.0
2007-09-06 04:50:00,232.99,233.03,232.975,233.0,260400000.0
2007-09-06 04:51:00,233.0,233.0,232.98,232.99,181000000.0
2007-09-06 04:52:00,233.0,233.02,233.0,233.01,123500000.0
2007-09-06 04:53:00,233.01,233.02,232.97,232.98,264199999.0
2007-09-06 04:54:00,233.005,233.02,232.995,233.005,166300000.0
2007-09-06 04:55:00,233.01,233.04,233.01,233.04,79700000.0
2007-09-06 04:56:00,233.04,233.04,232.99,232.99,192500000.0
2007-09-06 04:57:00,232.99,233.03,232.99,233.03,125300000.0
2007-09-06 04:58:00,233.04,233.04,233.03,233.04,12000000.0
2007-09-06 04:59:00,233.04,233.04,233.02,233.04,55900000.0
2007-09-06 05:00:00,233.04,233.045,233.04,233.04,11200000.0
2007-09-06 05:01:00,233.04,233.04,233.04,233.04,13200000.0
2007-09-06 05:02:00,233.04,233.04,233.04,233.04,3200000.0
2007-09-06 05:03:00,233.02,233.04,233.02,233.04,12400000.0
2007-09-06 05:04:00,233.04,233.04,233.04,233.04,10400000.0
2007-09-06 05:05:00,233.04,233.04,233.04,233.04,6800000.0
2007-09-06 05:06:00,232.968,233.015,232.927,232.991,191899997.0
2007-09-06 05:07:00,233.02,233.04,233.02,233.04,5600000.0
2007-09-06 05:08:00,233.02,233.04,233.02,233.04,35000000.0
2007-09-06 05:09:00,233.04,233.04,233.02,233.02,27400000.0
2007-09-06 05:10:00,233.04,233.06,233.04,233.06,29700000.0
2007-09-06 05:11:00,233.04,233.07,233.02,233.02,76100000.0
2007-09-06 05:12:00,233.04,233.04,233.04,233.04,3200000.0
2007-09-06 05:13:00,233.04,233.04,233.02,233.04,26200000.0
2007-09-06 05:14:00,233.025,233.055,233.02,233.04,89000000.0
2007-09-06 05:15:00,233.055,233.06,233.04,233.06,81800000.0
2007-09-06 05:16:00,233.06,233.065,233.045,233.045,91300000.0
2007-09-06 05:17:00,233.055,233.06,233.055,233.06,9100000.0
2007-09-06 05:18:00,233.08,233.4,233.08,233.33,539300000.0
2007-09-06 05:19:00,233.325,233.37,233.26,233.37,138900000.0
2007-09-06 05:20:00,233.35,233.48,233.34,233.4,239900000.0
2007-09-06 05:21:00,233.39,233.47,233.39,233.41,184000000.0
2007-09-06 05:22:00,233.42,233.42,233.325,233.325,234100000.0
2007-09-06 05:23:00,233.32,233.35,233.25,233.27,110700000.0
2007-09-06 05:24:00,233.29,233.32,233.28,233.32,103600000.0
2007-09-06 05:25:00,233.34,233.38,233.3,233.36,137900000.0
2007-09-06 05:26:00,233.36,233.36,233.29,233.33,113600000.0
2007-09-06 05:27:00,233.32,233.32,233.27,233.28,186300000.0
2007-09-06 05:28:00,233.27,233.29,233.25,233.28,117700000.0
2007-09-06 05:29:00,233.27,233.28,233.245,233.28,176400000.0
2007-09-06 05:30:00,233.27,233.28,233.25,233.25,62800000.0
2007-09-06 05:31:00,233.25,233.305,233.23,233.3,136800000.0
2007-09-06 05:32:00,233.31,233.32,233.26,233.3,160800000.0
2007-09-06 05:33:00,233.29,233.29,233.25,233.28,91100000.0
2007-09-06 05:34:00,233.28,233.28,233.27,233.27,11000000.0
2007-09-06 05:35:00,233.25,233.28,233.25,233.28,63900000.0
2007-09-06 05:36:00,233.29,233.3,233.27,233.27,77600000.0
2007-09-06 05:37:00,233.26,233.26,233.22,233.23,55300000.0
2007-09-06 05:38:00,233.22,233.22,233.16,233.165,235100000.0
2007-09-06 05:39:00,233.165,233.165,233.04,233.04,391800000.0
2007-09-06 05:40:00,233.05,233.08,233.04,233.07,162600000.0
2007-09-06 05:41:00,233.07,233.14,233.07,233.12,88900000.0
2007-09-06 05:42:00,233.115,233.115,233.065,233.065,67300000.0
2007-09-06 05:43:00,233.07,233.09,233.04,233.085,117700000.0
2007-09-06 05:44:00,233.095,233.14,233.095,233.1,40700000.0
2007-09-06 05:45:00,233.1,233.12,233.055,233.08,202100000.0
2007-09-06 05:46:00,233.08,233.11,233.07,233.11,72500000.0
2007-09-06 05:47:00,233.115,233.23,233.11,233.16,119600000.0
2007-09-06 05:48:00,233.155,233.17,233.11,233.11,87400000.0
2007-09-06 05:49:00,233.105,233.11,233.05,233.06,140100000.0
2007-09-06 05:50:00,233.06,233.06,233.04,233.04,135800000.0
2007-09-06 05:51:00,233.04,233.05,233.04,233.04,125900000.0
2007-09-06 05:52:00,233.04,233.07,233.04,233.05,52700000.0
2007-09-06 05:53:00,233.05,233.06,233.04,233.055,52700000.0
2007-09-06 05:54:00,233.055,233.055,233.04,233.045,47400000.0
2007-09-06 05:55:00,233.05,233.065,233.035,233.06,133200000.0
2007-09-06 05:56:00,233.06,233.06,233.045,233.045,54600000.0
2007-09-06 05:57:00,233.04,233.04,233.04,233.04,13900000.0
2007-09-06 05:58:00,233.04,233.07,233.04,233.04,199499999.0
2007-09-06 05:59:00,233.06,233.06,233.03,233.04,209399996.0
2007-09-06 06:00:00,233.04,233.08,233.04,233.05,210200000.0
2007-09-06 06:01:00,233.05,233.065,233.04,233.065,31600000.0
2007-09-06 06:02:00,233.08,233.09,233.045,233.075,50300000.0
2007-09-06 06:03:00,233.08,233.1,233.08,233.1,8800000.0
2007-09-06 06:04:00,233.1,233.1,233.03,233.06,236900000.0
2007-09-06 06:05:00,233.065,233.065,233.04,233.04,37200000.0
2007-09-06 06:06:00,233.045,233.045,233.04,233.04,10400000.0
2007-09-06 06:07:00,233.02,233.04,233.02,233.04,7200000.0
2007-09-06 06:08:00,233.04,233.04,233.02,233.04,147600000.0
2007-09-06 06:09:00,233.04,233.13,233.04,233.1,58800000.0
2007-09-06 06:10:00,233.11,233.2,233.1,233.15,208100000.0
2007-09-06 06:11:00,233.155,233.18,233.1,233.11,65600000.0
2007-09-06 06:12:00,233.1,233.135,233.1,233.135,81600000.0
2007-09-06 06:13:00,233.14,233.15,233.12,233.12,23200000.0
2007-09-06 06:14:00,233.12,233.12,233.11,233.12,29500000.0
2007-09-06 06:15:00,233.13,233.14,233.12,233.14,12200000.0
2007-09-06 06:16:00,233.14,233.21,233.13,233.18,139600000.0
2007-09-06 06:17:00,233.18,233.22,233.18,233.2,117300000.0
2007-09-06 06:18:00,233.2,233.26,233.2,233.235,173200000.0
2007-09-06 06:19:00,233.24,233.26,233.2,233.23,351700000.0
2007-09-06 06:20:00,233.24,233.24,233.19,233.2,247800000.0
2007-09-06 06:21:00,233.2,233.25,233.19,233.22,344800000.0
2007-09-06 06:22:00,233.22,233.29,233.2,233.25,343200000.0
2007-09-06 06:23:00,233.27,233.36,233.255,233.34,376000000.0
2007-09-06 06:24:00,233.35,233.41,233.315,233.315,793699998.0
2007-09-06 06:25:00,233.32,233.44,233.31,233.43,440700000.0
2007-09-06 06:26:00,233.43,233.47,233.39,233.415,480100000.0
2007-09-06 06:27:00,233.415,233.55,233.41,233.51,626700001.0
2007-09-06 06:28:00,233.5,233.55,233.42,233.425,376800000.0
2007-09-06 06:29:00,233.42,233.46,233.36,233.36,352400000.0
2007-09-06 06:30:00,233.36,233.4,233.34,233.36,305500000.0
2007-09-06 06:31:00,233.36,233.41,233.36,233.39,232300000.0
2007-09-06 06:32:00,233.37,233.41,233.37,233.39,155000000.0
2007-09-06 06:33:00,233.39,233.39,233.35,233.36,284400000.0
2007-09-06 06:34:00,233.36,233.36,233.29,233.34,405600000.0
2007-09-06 06:35:00,233.34,233.34,233.3,233.3,153700000.0
2007-09-06 06:36:00,233.31,233.31,233.22,233.29,212200000.0
2007-09-06 06:37:00,233.29,233.36,233.27,233.34,245800000.0
2007-09-06 06:38:00,233.33,233.35,233.28,233.34,203000000.0
2007-09-06 06:39:00,233.35,233.37,233.34,233.36,82000000.0
2007-09-06 06:40:00,233.35,233.36,233.335,233.34,178700000.0
2007-09-06 06:41:00,233.335,233.37,233.32,233.32,299700000.0
2007-09-06 06:42:00,233.34,233.36,233.335,233.35,94700000.0
2007-09-06 06:43:00,233.35,233.37,233.33,233.34,130600000.0
2007-09-06 06:44:00,233.34,233.35,233.34,233.35,31200000.0
2007-09-06 06:45:00,233.35,233.39,233.35,233.37,137000001.0
2007-09-06 06:46:00,233.37,233.37,233.34,233.34,65100000.0
2007-09-06 06:47:00,233.34,233.36,233.32,233.34,240200000.0
2007-09-06 06:48:00,233.34,233.34,233.24,233.24,419000000.0
2007-09-06 06:49:00,233.26,233.26,233.22,233.24,301500000.0
2007-09-06 06:50:00,233.24,233.24,233.18,233.19,287600000.0
2007-09-06 06:51:00,233.2,233.2,233.15,233.15,143700001.0
2007-09-06 06:52:00,233.15,233.175,233.14,233.15,286900001.0
2007-09-06 06:53:00,233.15,233.19,233.15,233.18,125700000.0
2007-09-06 06:54:00,233.17,233.22,233.155,233.17,302200000.0
2007-09-06 06:55:00,233.18,233.18,233.12,233.17,308200000.0
2007-09-06 06:56:00,233.17,233.18,233.16,233.16,162700000.0
2007-09-06 06:57:00,233.16,233.17,233.16,233.17,104200000.0
2007-09-06 06:58:00,233.17,233.18,233.16,233.16,120400000.0
2007-09-06 06:59:00,233.16,233.22,233.15,233.18,306600000.0
2007-09-06 07:00:00,233.18,233.18,233.17,233.17,18800000.0
2007-09-06 07:01:00,233.17,233.26,233.17,233.23,457799998.0
2007-09-06 07:02:00,233.22,233.27,233.19,233.27,431700001.0
2007-09-06 07:03:00,233.25,233.3,233.25,233.28,80600000.0
2007-09-06 07:04:00,233.28,233.32,233.27,233.305,281700000.0
2007-09-06 07:05:00,233.305,233.34,233.28,233.28,242700000.0
2007-09-06 07:06:00,233.28,233.28,233.26,233.26,278100001.0
2007-09-06 07:07:00,233.26,233.26,233.21,233.24,317800000.0
2007-09-06 07:08:00,233.24,233.26,233.21,233.22,400900002.0
2007-09-06 07:09:00,233.23,233.27,233.22,233.26,444300000.0
2007-09-06 07:10:00,233.26,233.26,233.22,233.22,214400000.0
2007-09-06 07:11:00,233.23,233.23,233.095,233.11,455300003.0
2007-09-06 07:12:00,233.12,233.16,233.11,233.16,457999998.0
2007-09-06 07:13:00,233.16,233.18,233.16,233.17,105100000.0
2007-09-06 07:14:00,233.17,233.17,233.15,233.16,107400000.0
2007-09-06 07:15:00,233.16,233.19,233.15,233.17,235800000.0
2007-09-06 07:16:00,233.19,233.29,233.18,233.22,610100000.0
2007-09-06 07:17:00,233.22,233.26,233.21,233.26,188900000.0
2007-09-06 07:18:00,233.26,233.26,233.16,233.16,281900000.0
2007-09-06 07:19:00,233.18,233.18,233.07,233.11,364099999.0
2007-09-06 07:20:00,233.11,233.11,233.03,233.08,471800000.0
2007-09-06 07:21:00,233.09,233.13,233.07,233.11,591100000.0
2007-09-06 07:22:00,233.11,233.13,233.1,233.1,97900000.0
2007-09-06 07:23:00,233.1,233.14,233.1,233.12,69400000.0
2007-09-06 07:24:00,233.12,233.14,233.12,233.12,21900000.0
2007-09-06 07:25:00,233.12,233.14,233.12,233.13,22000000.0
2007-09-06 07:26:00,233.13,233.15,233.08,233.1,230200000.0
2007-09-06 07:27:00,233.1,233.1,233.08,233.08,134900000.0
2007-09-06 07:28:00,233.08,233.08,232.96,232.975,188799998.0
2007-09-06 07:29:00,232.975,232.975,232.81,232.86,1097299999.0
2007-09-06 07:30:00,232.88,232.95,232.83,232.89,1256200004.0
2007-09-06 07:31:00,232.89,232.93,232.88,232.91,212100000.0
2007-09-06 07:32:00,232.92,232.92,232.87,232.87,216200000.0
2007-09-06 07:33:00,232.87,232.88,232.82,232.84,407200000.0
2007-09-06 07:34:00,232.82,232.88,232.81,232.84,235400000.0
2007-09-06 07:35:00,232.84,232.85,232.82,232.82,535200000.0
2007-09-06 07:36:00,232.82,232.87,232.81,232.86,275600001.0
2007-09-06 07:37:00,232.86,232.92,232.86,232.9,197800000.0
2007-09-06 07:38:00,232.89,232.9,232.86,232.86,80800000.0
2007-09-06 07:39:00,232.86,232.86,232.74,232.78,448800001.0
2007-09-06 07:40:00,232.8,232.82,232.76,232.81,481699999.0
2007-09-06 07:41:00,232.81,232.88,232.81,232.86,336400000.0
2007-09-06 07:42:00,232.85,232.91,232.85,232.9,673900000.0
2007-09-06 07:43:00,232.89,232.89,232.83,232.85,510400000.0
2007-09-06 07:44:00,232.86,232.87,232.835,232.85,219900000.0
2007-09-06 07:45:00,232.86,232.89,232.83,232.87,388600000.0
2007-09-06 07:46:00,232.87,232.87,232.81,232.83,617700001.0
2007-09-06 07:47:00,232.835,232.86,232.785,232.84,682900000.0
2007-09-06 07:48:00,232.84,232.93,232.83,232.89,647500001.0
2007-09-06 07:49:00,232.9,232.93,232.855,232.91,281000001.0
2007-09-06 07:50:00,232.91,232.91,232.85,232.87,593600000.0
2007-09-06 07:51:00,232.89,232.91,232.815,232.85,1103299999.0
2007-09-06 07:52:00,232.845,232.9,232.845,232.88,498999998.0
2007-09-06 07:53:00,232.88,232.98,232.88,232.96,857300005.0
2007-09-06 07:54:00,232.96,233.08,232.96,233.08,1191099996.0
2007-09-06 07:55:00,233.08,233.1,233.05,233.06,459300000.0
2007-09-06 07:56:00,233.07,233.09,233.02,233.045,782399999.0
2007-09-06 07:57:00,233.045,233.07,233.03,233.06,432700000.0
2007-09-06 07:58:00,233.07,233.09,233.03,233.065,560700000.0
2007-09-06 07:59:00,233.065,233.09,232.85,232.86,916600002.0
2007-09-06 08:00:00,232.86,232.96,232.86,232.94,910499997.0
2007-09-06 08:01:00,232.93,233.045,232.925,233.04,883700000.0
2007-09-06 08:02:00,233.025,233.05,233.0,233.03,285399999.0
2007-09-06 08:03:00,233.025,233.11,233.025,233.07,736400004.0
2007-09-06 08:04:00,233.07,233.07,233.03,233.05,381800000.0
2007-09-06 08:05:00,233.05,233.09,233.02,233.06,830800000.0
2007-09-06 08:06:00,233.06,233.11,233.02,233.03,516600000.0
2007-09-06 08:07:00,233.02,233.06,233.01,233.06,674200001.0
2007-09-06 08:08:00,233.06,233.06,233.02,233.04,587600000.0
2007-09-06 08:09:00,233.04,233.04,232.95,232.95,585399997.0
2007-09-06 08:10:00,232.95,233.07,232.95,233.02,311500000.0
2007-09-06 08:11:00,233.02,233.06,233.005,233.02,753000002.0
2007-09-06 08:12:00,233.02,233.05,233.0,233.0,216100000.0
2007-09-06 08:13:00,232.98,233.0,232.95,232.97,300000000.0
2007-09-06 08:14:00,232.97,233.06,232.96,233.05,137100000.0
2007-09-06 08:15:00,233.03,233.05,233.01,233.03,127700000.0
2007-09-06 08:16:00,233.03,233.03,232.99,233.01,104500000.0
2007-09-06 08:17:00,233.01,233.04,233.01,233.03,304700000.0
2007-09-06 08:18:00,233.03,233.04,233.0,233.02,384599998.0
2007-09-06 08:19:00,233.02,233.11,232.995,233.01,532100000.0
2007-09-06 08:20:00,233.02,233.05,232.96,233.05,903000002.0
2007-09-06 08:21:00,233.04,233.08,233.02,233.08,373500000.0
2007-09-06 08:22:00,233.08,233.24,233.06,233.22,802700000.0
2007-09-06 08:23:00,233.22,233.27,233.2,233.23,724300001.0
2007-09-06 08:24:00,233.23,233.23,233.205,233.205,377399997.0
2007-09-06 08:25:00,233.205,233.24,233.17,233.19,842900000.0
2007-09-06 08:26:00,233.19,233.27,233.19,233.23,448000000.0
2007-09-06 08:27:00,233.24,233.41,233.22,233.31,1329800003.0
2007-09-06 08:28:00,233.32,233.32,233.21,233.21,862100001.0
2007-09-06 08:29:00,233.21,233.26,233.15,233.15,518299997.0
2007-09-06 08:30:00,233.15,233.23,233.15,233.2,841299999.0
2007-09-06 08:31:00,233.2,233.2,233.105,233.105,499999999.0
2007-09-06 08:32:00,233.095,233.15,233.08,233.15,1015000005.0
2007-09-06 08:33:00,233.16,233.19,233.08,233.17,893799999.0
2007-09-06 08:34:00,233.17,233.2,233.13,233.15,868699996.0
2007-09-06 08:35:00,233.15,233.17,233.11,233.15,629399998.0
2007-09-06 08:36:00,233.14,233.14,233.09,233.1,599600003.0
2007-09-06 08:37:00,233.1,233.14,233.1,233.1,319400000.0
2007-09-06 08:38:00,233.09,233.2,233.04,233.08,1293000005.0
2007-09-06 08:39:00,233.07,233.16,233.04,233.12,533199999.0
2007-09-06 08:40:00,233.13,233.21,233.13,233.17,661200000.0
2007-09-06 08:41:00,233.17,233.25,233.17,233.22,825600003.0
2007-09-06 08:42:00,233.22,233.22,233.15,233.16,621300004.0
2007-09-06 08:43:00,233.14,233.16,233.11,233.12,527500002.0
2007-09-06 08:44:00,233.11,233.12,233.09,233.09,312400000.0
2007-09-06 08:45:00,233.1,233.12,233.1,233.1,238900000.0
2007-09-06 08:46:00,233.11,233.11,233.07,233.08,377199999.0
2007-09-06 08:47:00,233.08,233.08,233.02,233.02,1025400003.0
2007-09-06 08:48:00,233.02,233.05,232.98,233.04,1296000005.0
2007-09-06 08:49:00,233.03,233.1,233.03,233.09,933899998.0
2007-09-06 08:50:00,233.09,233.1,233.06,233.06,490500000.0
2007-09-06 08:51:00,233.06,233.08,233.06,233.07,1003499999.0
2007-09-06 08:52:00,233.065,233.11,233.04,233.11,795999999.0
2007-09-06 08:53:00,233.1,233.29,233.06,233.25,1100299999.0
2007-09-06 08:54:00,233.25,233.25,233.13,233.16,733800001.0
2007-09-06 08:55:00,233.16,233.27,233.14,233.26,1498899997.0
2007-09-06 08:56:00,233.26,233.26,233.22,233.26,895100001.0
2007-09-06 08:57:00,233.26,233.28,233.23,233.24,637400001.0
2007-09-06 08:58:00,233.24,233.26,233.21,233.24,608400003.0
2007-09-06 08:59:00,233.24,233.27,233.205,233.23,1059500008.0
2007-09-06 09:00:00,233.23,233.3,233.23,233.25,842900000.0
2007-09-06 09:01:00,233.25,233.26,233.2,233.25,816200001.0
2007-09-06 09:02:00,233.25,233.3,233.23,233.23,626100000.0
2007-09-06 09:03:00,233.23,233.23,233.17,233.19,1266500000.0
2007-09-06 09:04:00,233.19,233.25,233.16,233.185,1174300001.0
2007-09-06 09:05:00,233.185,233.185,233.11,233.11,720300002.0
2007-09-06 09:06:00,233.11,233.22,233.11,233.205,1048399996.0
2007-09-06 09:07:00,233.2,233.22,233.18,233.18,703600005.0
2007-09-06 09:08:00,233.18,233.22,233.15,233.175,1335899995.0
2007-09-06 09:09:00,233.175,233.21,233.17,233.21,284600000.0
2007-09-06 09:10:00,233.21,233.21,233.16,233.17,249500000.0
2007-09-06 09:11:00,233.17,233.19,233.15,233.18,397799997.0
2007-09-06 09:12:00,233.18,233.2,233.15,233.15,654099999.0
2007-09-06 09:13:00,233.15,233.17,233.115,233.12,301000000.0
2007-09-06 09:14:00,233.13,233.19,233.12,233.18,396200000.0
2007-09-06 09:15:00,233.18,233.19,233.13,233.16,934799996.0
2007-09-06 09:16:00,233.155,233.23,233.15,233.2,1131099993.0
2007-09-06 09:17:00,233.21,233.3,233.21,233.24,601200000.0
2007-09-06 09:18:00,233.24,233.25,233.21,233.25,356700000.0
2007-09-06 09:19:00,233.25,233.25,233.22,233.22,432499999.0
2007-09-06 09:20:00,233.23,233.24,233.2,233.24,525200000.0
2007-09-06 09:21:00,233.24,233.32,233.24,233.32,516400000.0
2007-09-06 09:22:00,233.32,233.32,233.27,233.27,550100001.0
2007-09-06 09:23:00,233.27,233.32,233.26,233.32,898100000.0
2007-09-06 09:24:00,233.33,233.49,233.33,233.435,912199999.0
2007-09-06 09:25:00,233.435,233.46,233.38,233.38,1607500000.0
2007-09-06 09:26:00,233.39,233.4,233.365,233.38,1423399995.0
2007-09-06 09:27:00,233.38,233.41,233.36,233.41,778700000.0
2007-09-06 09:28:00,233.41,233.58,233.4,233.53,1360400002.0
2007-09-06 09:29:00,233.53,233.54,233.46,233.46,1316900007.0
2007-09-06 09:30:00,233.46,233.5,233.46,233.48,276800000.0
2007-09-06 09:31:00,233.49,233.67,233.49,233.65,1134599999.0
2007-09-06 09:32:00,233.65,233.69,233.545,233.68,1939999999.0
2007-09-06 09:33:00,233.69,233.74,233.65,233.7,903000001.0
2007-09-06 09:34:00,233.71,233.82,233.695,233.77,862199998.0
2007-09-06 09:35:00,233.77,233.89,233.76,233.825,751012500.0
2007-09-06 09:36:00,233.825,233.84,233.68,233.69,1799099990.0
2007-09-06 09:37:00,233.68,233.74,233.65,233.71,1317900005.0
2007-09-06 09:38:00,233.72,233.72,233.67,233.69,1030700003.0
2007-09-06 09:39:00,233.69,233.7,233.615,233.66,1190300002.0
2007-09-06 09:40:00,233.66,233.72,233.66,233.71,1151999999.0
2007-09-06 09:41:00,233.7,233.71,233.65,233.7,1349800000.0
2007-09-06 09:42:00,233.7,233.72,233.67,233.7,1691399999.0
2007-09-06 09:43:00,233.7,233.7,233.68,233.695,760100002.0
2007-09-06 09:44:00,233.695,233.71,233.66,233.665,1042099999.0
2007-09-06 09:45:00,233.665,233.68,233.595,233.62,1112999995.0
2007-09-06 09:46:00,233.61,233.64,233.59,233.6,1184499995.0
2007-09-06 09:47:00,233.59,233.62,233.57,233.62,847000001.0
2007-09-06 09:48:00,233.62,233.64,233.57,233.58,619800002.0
2007-09-06 09:49:00,233.58,233.59,233.57,233.58,271200000.0
2007-09-06 09:50:00,233.58,233.58,233.49,233.515,1079500001.0
2007-09-06 09:51:00,233.515,233.56,233.49,233.56,201700000.0
2007-09-06 09:52:00,233.57,233.61,233.56,233.56,508500001.0
2007-09-06 09:53:00,233.56,233.58,233.52,233.54,985200004.0
2007-09-06 09:54:00,233.54,233.57,233.535,233.55,687200000.0
2007-09-06 09:55:00,233.55,233.57,233.4,233.46,1309900000.0
2007-09-06 09:56:00,233.46,233.48,233.42,233.45,634300000.0
2007-09-06 09:57:00,233.45,233.48,233.43,233.46,1057500002.0
2007-09-06 09:58:00,233.46,233.48,233.43,233.435,894799997.0
2007-09-06 09:59:00,233.44,233.44,233.41,233.44,569300000.0
2007-09-06 10:00:00,233.44,233.44,233.39,233.41,507499999.0
2007-09-06 10:01:00,233.43,233.465,233.4,233.44,917699999.0
2007-09-06 10:02:00,233.44,233.46,233.42,233.46,535799998.0
2007-09-06 10:03:00,233.46,233.46,233.4,233.42,769700004.0
2007-09-06 10:04:00,233.42,233.44,233.39,233.4,1033399997.0
2007-09-06 10:05:00,233.4,233.42,233.34,233.34,1313400002.0
2007-09-06 10:06:00,233.34,233.44,233.34,233.4,1430300000.0
2007-09-06 10:07:00,233.4,233.4,233.38,233.38,726500000.0
2007-09-06 10:08:00,233.37,233.41,233.37,233.41,678399994.0
2007-09-06 10:09:00,233.41,233.43,233.34,233.38,1135100000.0
2007-09-06 10:10:00,233.38,233.41,233.33,233.38,1017600000.0
2007-09-06 10:11:00,233.38,233.41,233.37,233.41,1350099999.0
2007-09-06 10:12:00,233.42,233.47,233.41,233.43,839000003.0
2007-09-06 10:13:00,233.43,233.49,233.41,233.46,598700000.0
2007-09-06 10:14:00,233.46,233.55,233.46,233.54,1206800003.0
2007-09-06 10:15:00,233.545,233.55,233.54,233.54,379700000.0
2007-09-06 10:16:00,233.54,233.62,233.54,233.62,1471500002.0
2007-09-06 10:17:00,233.62,233.63,233.59,233.62,1170899999.0
2007-09-06 10:18:00,233.63,233.68,233.615,233.65,567499999.0
2007-09-06 10:19:00,233.65,233.7,233.65,233.68,1268000001.0
2007-09-06 10:20:00,233.68,233.75,233.625,233.69,1085800000.0
2007-09-06 10:21:00,233.695,233.7,233.605,233.62,1029000001.0
2007-09-06 10:22:00,233.61,233.63,233.59,233.62,916700000.0
2007-09-06 10:23:00,233.61,233.63,233.6,233.61,842100000.0
2007-09-06 10:24:00,233.6,233.62,233.57,233.6,636800005.0
2007-09-06 10:25:00,233.605,233.66,233.6,233.64,1039599998.0
2007-09-06 10:26:00,233.64,233.66,233.62,233.635,1116200000.0
2007-09-06 10:27:00,233.63,233.65,233.59,233.64,1008199999.0
2007-09-06 10:28:00,233.64,233.65,233.55,233.56,1056800001.0
2007-09-06 10:29:00,233.57,233.57,233.52,233.56,469300000.0
2007-09-06 10:30:00,233.56,233.56,233.28,233.4,524600000.0
2007-09-06 10:31:00,233.4,233.44,233.36,233.41,446600000.0
2007-09-06 10:32:00,233.4,233.47,233.395,233.46,649900003.0
2007-09-06 10:33:00,233.45,233.5,233.45,233.48,811000000.0
2007-09-06 10:34:00,233.48,233.58,233.48,233.555,687700000.0
2007-09-06 10:35:00,233.56,233.56,233.5,233.53,1207299989.0
2007-09-06 10:36:00,233.53,233.56,233.52,233.54,467400000.0
2007-09-06 10:37:00,233.54,233.56,233.5,233.52,593600000.0
2007-09-06 10:38:00,233.51,233.59,233.5,233.56,606500001.0
2007-09-06 10:39:00,233.56,233.58,233.55,233.57,325400000.0
2007-09-06 10:40:00,233.58,233.59,233.53,233.56,795800000.0
2007-09-06 10:41:00,233.56,233.56,233.48,233.49,528100000.0
2007-09-06 10:42:00,233.5,233.55,233.47,233.54,641699999.0
2007-09-06 10:43:00,233.54,233.55,233.48,233.52,872700001.0
2007-09-06 10:44:00,233.53,233.58,233.52,233.58,1019900000.0
2007-09-06 10:45:00,233.58,233.65,233.57,233.65,653300000.0
2007-09-06 10:46:00,233.65,233.66,233.61,233.65,395800000.0
2007-09-06 10:47:00,233.65,233.66,233.605,233.62,574400001.0
2007-09-06 10:48:00,233.62,233.64,233.59,233.59,626700002.0
2007-09-06 10:49:00,233.6,233.6,233.56,233.56,224799999.0
2007-09-06 10:50:00,233.57,233.57,233.52,233.52,700900002.0
2007-09-06 10:51:00,233.52,233.72,233.52,233.7,1152900001.0
2007-09-06 10:52:00,233.71,233.74,233.67,233.715,1417100000.0
2007-09-06 10:53:00,233.72,233.72,233.67,233.71,1276099997.0
2007-09-06 10:54:00,233.71,233.74,233.67,233.71,1355600003.0
2007-09-06 10:55:00,233.71,233.78,233.69,233.765,993799999.0
2007-09-06 10:56:00,233.765,233.79,233.72,233.75,885399994.0
2007-09-06 10:57:00,233.75,233.76,233.705,233.71,609900000.0
2007-09-06 10:58:00,233.7,233.76,233.7,233.74,762700000.0
2007-09-06 10:59:00,233.74,233.77,233.74,233.74,504500000.0
2007-09-06 11:00:00,233.74,233.75,233.705,233.71,386400000.0
2007-09-06 11:01:00,233.71,233.76,233.69,233.74,657000001.0
2007-09-06 11:02:00,233.75,233.79,233.75,233.775,249600000.0
2007-09-06 11:03:00,233.8,233.83,233.775,233.83,353999997.0
2007-09-06 11:04:00,233.83,233.93,233.83,233.93,919600001.0
2007-09-06 11:05:00,233.93,233.95,233.9,233.91,836499999.0
2007-09-06 11:06:00,233.91,233.94,233.89,233.9,463800000.0
2007-09-06 11:07:00,233.9,233.94,233.9,233.925,338699998.0
2007-09-06 11:08:00,233.92,233.92,233.88,233.89,559600000.0
2007-09-06 11:09:00,233.89,233.92,233.84,233.895,763899999.0
2007-09-06 11:10:00,233.88,233.94,233.88,233.9,394599998.0
2007-09-06 11:11:00,233.9,233.92,233.85,233.9,509100000.0
2007-09-06 11:12:00,233.91,233.93,233.86,233.87,233212500.0
2007-09-06 11:13:00,233.87,233.88,233.84,233.86,264000000.0
2007-09-06 11:14:00,233.87,233.9,233.84,233.89,1037499997.0
2007-09-06 11:15:00,233.9,233.9,233.85,233.86,815599998.0
2007-09-06 11:16:00,233.86,233.88,233.82,233.82,726899997.0
2007-09-06 11:17:00,233.82,233.82,233.76,233.79,695400002.0
2007-09-06 11:18:00,233.79,233.8,233.72,233.76,901600000.0
2007-09-06 11:19:00,233.765,233.79,233.74,233.75,480200000.0
2007-09-06 11:20:00,233.75,233.76,233.72,233.75,539400001.0
2007-09-06 11:21:00,233.75,233.75,233.7,233.71,724899994.0
2007-09-06 11:22:00,233.72,233.72,233.685,233.69,440099999.0
2007-09-06 11:23:00,233.69,233.71,233.63,233.64,1102300000.0
2007-09-06 11:24:00,233.635,233.67,233.6,233.645,686199997.0
2007-09-06 11:25:00,233.645,233.69,233.61,233.67,483399998.0
2007-09-06 11:26:00,233.67,233.71,233.635,233.68,822000006.0
2007-09-06 11:27:00,233.68,233.72,233.67,233.7,395799999.0
2007-09-06 11:28:00,233.7,233.73,233.68,233.69,456800000.0
2007-09-06 11:29:00,233.69,233.73,233.67,233.675,637600003.0
2007-09-06 11:30:00,233.655,233.69,233.57,233.595,1622400004.0
2007-09-06 11:31:00,233.59,233.61,233.565,233.605,812899998.0
2007-09-06 11:32:00,233.605,233.64,233.52,233.55,782900001.0
2007-09-06 11:33:00,233.55,233.55,233.45,233.46,1444600003.0
2007-09-06 11:34:00,233.47,233.47,233.31,233.35,2116799998.0
2007-09-06 11:35:00,233.36,233.41,233.35,233.4,414899999.0
2007-09-06 11:36:00,233.41,233.47,233.41,233.47,539800000.0
2007-09-06 11:37:00,233.47,233.49,233.38,233.41,750100000.0
2007-09-06 11:38:00,233.41,233.42,233.335,233.42,629000000.0
2007-09-06 11:39:00,233.4,233.42,233.37,233.41,407699998.0
2007-09-06 11:40:00,233.395,233.42,233.365,233.39,1056900004.0
2007-09-06 11:41:00,233.39,233.52,233.39,233.51,696900000.0
2007-09-06 11:42:00,233.51,233.52,233.48,233.5,450900000.0
2007-09-06 11:43:00,233.5,233.5,233.445,233.47,747700003.0
2007-09-06 11:44:00,233.47,233.47,233.4,233.42,296400000.0
2007-09-06 11:45:00,233.42,233.42,233.27,233.29,1087399998.0
2007-09-06 11:46:00,233.29,233.34,233.28,233.31,478300001.0
2007-09-06 11:47:00,233.31,233.34,233.28,233.31,852800003.0
2007-09-06 11:48:00,233.31,233.38,233.31,233.37,720199998.0
2007-09-06 11:49:00,233.37,233.44,233.35,233.44,400900002.0
2007-09-06 11:50:00,233.44,233.47,233.4,233.47,699200002.0
2007-09-06 11:51:00,233.47,233.55,233.46,233.47,1015100002.0
2007-09-06 11:52:00,233.46,233.51,233.42,233.49,680800000.0
2007-09-06 11:53:00,233.49,233.49,233.4,233.4,630699999.0
2007-09-06 11:54:00,233.4,233.47,233.37,233.44,574600000.0
2007-09-06 11:55:00,233.44,233.5,233.44,233.47,423600000.0
2007-09-06 11:56:00,233.47,233.53,233.47,233.52,190100000.0
2007-09-06 11:57:00,233.52,233.52,233.44,233.47,705200002.0
2007-09-06 11:58:00,233.47,233.49,233.47,233.48,156700000.0
2007-09-06 11:59:00,233.48,233.53,233.45,233.49,819299997.0
2007-09-06 12:00:00,233.49,233.51,233.37,233.39,1229499999.0
2007-09-06 12:01:00,233.39,233.41,233.26,233.3,1259200000.0
2007-09-06 12:02:00,233.3,233.31,233.25,233.31,640700000.0
2007-09-06 12:03:00,233.31,233.36,233.26,233.26,580300000.0
2007-09-06 12:04:00,233.26,233.26,233.11,233.17,881800000.0
2007-09-06 12:05:00,233.18,233.18,233.11,233.11,559200000.0
2007-09-06 12:06:00,233.11,233.16,233.1,233.16,560399995.0
2007-09-06 12:07:00,233.16,233.17,233.1,233.11,815500004.0
2007-09-06 12:08:00,233.1,233.13,233.07,233.08,822599998.0
2007-09-06 12:09:00,233.08,233.11,233.03,233.05,689900000.0
2007-09-06 12:10:00,233.05,233.08,232.86,232.86,1544600001.0
2007-09-06 12:11:00,232.84,233.0,232.78,233.0,1550300001.0
2007-09-06 12:12:00,233.0,233.03,232.97,233.03,597000001.0
2007-09-06 12:13:00,233.03,233.05,232.98,233.0,376099999.0
2007-09-06 12:14:00,232.98,232.99,232.92,232.99,559600001.0
2007-09-06 12:15:00,232.99,233.02,232.965,232.995,694399996.0
2007-09-06 12:16:00,233.0,233.13,232.99,233.13,1724400004.0
2007-09-06 12:17:00,233.115,233.14,232.91,233.0,960000002.0
2007-09-06 12:18:00,233.0,233.05,232.96,233.02,1185300014.0
2007-09-06 12:19:00,233.01,233.06,233.0,233.05,579299998.0
2007-09-06 12:20:00,233.05,233.15,233.04,233.12,1227399997.0
2007-09-06 12:21:00,233.12,233.135,233.08,233.09,857699996.0
2007-09-06 12:22:00,233.09,233.13,233.08,233.12,1000400000.0
2007-09-06 12:23:00,233.11,233.125,233.09,233.12,363799999.0
2007-09-06 12:24:00,233.12,233.19,233.08,233.18,1110199997.0
2007-09-06 12:25:00,233.17,233.25,233.145,233.145,2113500003.0
2007-09-06 12:26:00,233.145,233.19,233.1,233.12,773600001.0
2007-09-06 12:27:00,233.11,233.12,233.09,233.1,916600000.0
2007-09-06 12:28:00,233.1,233.125,233.08,233.11,500300000.0
2007-09-06 12:29:00,233.1,233.1,232.975,232.98,1209200003.0
2007-09-06 12:30:00,232.98,233.05,232.95,232.975,1166500001.0
2007-09-06 12:31:00,232.98,233.0,232.955,232.96,423400001.0
2007-09-06 12:32:00,232.96,232.98,232.92,232.96,1203099983.0
2007-09-06 12:33:00,232.96,233.09,232.95,233.09,696999992.0
2007-09-06 12:34:00,233.09,233.09,232.975,232.98,761399996.0
2007-09-06 12:35:00,232.99,233.02,232.99,233.02,417100001.0
2007-09-06 12:36:00,233.01,233.07,233.005,233.055,946800001.0
2007-09-06 12:37:00,233.07,233.07,232.95,232.95,953200005.0
2007-09-06 12:38:00,232.96,233.03,232.96,233.02,1371099995.0
2007-09-06 12:39:00,233.01,233.02,232.94,233.01,1749699994.0
2007-09-06 12:40:00,233.0,233.0,232.93,232.945,819900004.0
2007-09-06 12:41:00,232.945,233.04,232.94,233.0,735900002.0
2007-09-06 12:42:00,233.01,233.09,233.01,233.07,744999998.0
2007-09-06 12:43:00,233.06,233.1,233.04,233.09,267399998.0
2007-09-06 12:44:00,233.07,233.08,233.04,233.07,644099997.0
2007-09-06 12:45:00,233.07,233.07,233.025,233.05,564399998.0
2007-09-06 12:46:00,233.05,233.05,232.93,232.93,419400000.0
2007-09-06 12:47:00,232.93,232.97,232.915,232.93,762900000.0
2007-09-06 12:48:00,232.93,232.935,232.85,232.85,893800000.0
2007-09-06 12:49:00,232.85,232.87,232.83,232.85,807199994.0
2007-09-06 12:50:00,232.85,232.87,232.83,232.84,298800000.0
2007-09-06 12:51:00,232.84,232.87,232.82,232.85,716000000.0
2007-09-06 12:52:00,232.85,232.86,232.82,232.82,992799993.0
2007-09-06 12:53:00,232.82,232.85,232.71,232.73,1290700000.0
2007-09-06 12:54:00,232.73,232.76,232.69,232.72,502300000.0
2007-09-06 12:55:00,232.74,232.76,232.72,232.74,733100001.0
2007-09-06 12:56:00,232.74,232.76,232.725,232.76,723700000.0
2007-09-06 12:57:00,232.77,232.8,232.74,232.8,741600003.0
2007-09-06 12:58:00,232.8,232.83,232.7,232.72,688499999.0
2007-09-06 12:59:00,232.72,232.78,232.68,232.78,609400001.0
2007-09-06 13:00:00,232.78,232.79,232.56,232.56,985300001.0
2007-09-06 13:01:00,232.55,232.57,232.46,232.55,1364299999.0
2007-09-06 13:02:00,232.56,232.59,232.49,232.56,1155399999.0
2007-09-06 13:03:00,232.55,232.56,232.4,232.51,1070800002.0
2007-09-06 13:04:00,232.52,232.57,232.495,232.54,1035100001.0
2007-09-06 13:05:00,232.535,232.67,232.53,232.67,1031800002.0
2007-09-06 13:06:00,232.67,232.72,232.64,232.64,1072000004.0
2007-09-06 13:07:00,232.65,232.69,232.62,232.67,820800000.0
2007-09-06 13:08:00,232.67,232.69,232.57,232.59,675800000.0
2007-09-06 13:09:00,232.6,232.65,232.57,232.62,910600000.0
2007-09-06 13:10:00,232.62,232.67,232.62,232.66,1069799995.0
2007-09-06 13:11:00,232.66,232.66,232.57,232.61,1117699998.0
2007-09-06 13:12:00,232.61,232.61,232.44,232.44,1395600001.0
2007-09-06 13:13:00,232.45,232.54,232.42,232.53,1116999996.0
2007-09-06 13:14:00,232.53,232.54,232.35,232.38,1381959997.0
2007-09-06 13:15:00,232.38,232.42,232.35,232.39,669800000.0
2007-09-06 13:16:00,232.39,232.39,232.22,232.25,835900002.0
2007-09-06 13:17:00,232.25,232.27,232.15,232.19,784699996.0
2007-09-06 13:18:00,232.18,232.28,232.145,232.28,1254000002.0
2007-09-06 13:19:00,232.27,232.28,232.22,232.25,1130899992.0
2007-09-06 13:20:00,232.255,232.31,232.23,232.31,1243499999.0
2007-09-06 13:21:00,232.3,232.355,232.28,232.34,1047399997.0
2007-09-06 13:22:00,232.33,232.35,232.28,232.34,1879399994.0
2007-09-06 13:23:00,232.35,232.36,232.14,232.23,1824800004.0
2007-09-06 13:24:00,232.24,232.295,232.15,232.16,1805599997.0
2007-09-06 13:25:00,232.15,232.16,232.04,232.07,1589800013.0
2007-09-06 13:26:00,232.07,232.2,232.07,232.17,1240799999.0
2007-09-06 13:27:00,232.18,232.27,232.17,232.26,449100002.0
2007-09-06 13:28:00,232.26,232.3,232.24,232.28,436900004.0
2007-09-06 13:29:00,232.29,232.3,232.19,232.19,431800000.0
2007-09-06 13:30:00,232.21,232.23,232.185,232.21,230999998.0
2007-09-06 13:31:00,232.21,232.25,232.175,232.225,844300001.0
2007-09-06 13:32:00,232.22,232.29,232.205,232.25,674500000.0
2007-09-06 13:33:00,232.25,232.27,232.23,232.255,580200000.0
2007-09-06 13:34:00,232.26,232.29,232.22,232.27,266500000.0
2007-09-06 13:35:00,232.27,232.29,232.26,232.28,172600000.0
2007-09-06 13:36:00,232.28,232.3,232.23,232.28,383500000.0
2007-09-06 13:37:00,232.28,232.28,232.25,232.28,188799999.0
2007-09-06 13:38:00,232.27,232.3,232.26,232.3,92900000.0
2007-09-06 13:39:00,232.31,232.31,232.26,232.28,522999997.0
2007-09-06 13:40:00,232.28,232.3,232.22,232.23,305100002.0
2007-09-06 13:41:00,232.23,232.27,232.21,232.21,248400001.0
2007-09-06 13:42:00,232.21,232.23,232.19,232.2,185600000.0
2007-09-06 13:43:00,232.2,232.27,232.18,232.26,661399999.0
2007-09-06 13:44:00,232.27,232.3,232.23,232.28,538200003.0
2007-09-06 13:45:00,232.29,232.34,232.16,232.19,635000001.0
2007-09-06 13:46:00,232.19,232.2,232.09,232.13,818000000.0
2007-09-06 13:47:00,232.12,232.16,232.1,232.13,696400002.0
2007-09-06 13:48:00,232.13,232.14,231.96,232.0,652200002.0
2007-09-06 13:49:00,232.0,232.04,231.95,232.0,871800001.0
2007-09-06 13:50:00,231.99,232.17,231.95,232.13,1118900003.0
2007-09-06 13:51:00,232.13,232.22,232.13,232.2,695400001.0
2007-09-06 13:52:00,232.2,232.28,232.2,232.26,662300000.0
2007-09-06 13:53:00,232.28,232.31,232.24,232.285,402500000.0
2007-09-06 13:54:00,232.29,232.35,232.19,232.23,978000000.0
2007-09-06 13:55:00,232.24,232.24,232.11,232.18,665000002.0
2007-09-06 13:56:00,232.17,232.17,232.11,232.12,607500000.0
2007-09-06 13:57:00,232.11,232.13,232.06,232.115,760599998.0
2007-09-06 13:58:00,232.115,232.15,232.11,232.14,671200003.0
2007-09-06 13:59:00,232.14,232.24,232.13,232.22,643399999.0
2007-09-06 14:00:00,232.22,232.33,232.22,232.28,1191700001.0
2007-09-06 14:01:00,232.28,232.3,232.2,232.24,613199999.0
2007-09-06 14:02:00,232.24,232.28,232.24,232.265,493500000.0
2007-09-06 14:03:00,232.26,232.26,232.2,232.22,622000000.0
2007-09-06 14:04:00,232.22,232.22,232.13,232.13,677800000.0
2007-09-06 14:05:00,232.13,232.21,232.09,232.14,1108100001.0
2007-09-06 14:06:00,232.14,232.24,232.14,232.15,637400001.0
2007-09-06 14:07:00,232.16,232.26,232.15,232.26,356000000.0
2007-09-06 14:08:00,232.26,232.26,232.175,232.22,528100000.0
2007-09-06 14:09:00,232.22,232.23,232.145,232.23,652300007.0
2007-09-06 14:10:00,232.23,232.27,232.2,232.24,432100000.0
2007-09-06 14:11:00,232.24,232.24,232.16,232.225,728500000.0
2007-09-06 14:12:00,232.23,232.27,232.17,232.265,700900001.0
2007-09-06 14:13:00,232.26,232.26,232.17,232.24,1152400003.0
2007-09-06 14:14:00,232.23,232.28,232.22,232.265,503600000.0
2007-09-06 14:15:00,232.26,232.405,232.24,232.405,635900001.0
2007-09-06 14:16:00,232.405,232.405,232.3,232.37,480300000.0
2007-09-06 14:17:00,232.36,232.43,232.325,232.42,813700004.0
2007-09-06 14:18:00,232.41,232.41,232.38,232.38,512600000.0
2007-09-06 14:19:00,232.38,232.41,232.38,232.4,309800000.0
2007-09-06 14:20:00,232.4,232.4,232.3,232.3,1062300004.0
2007-09-06 14:21:00,232.3,232.41,232.3,232.39,584099996.0
2007-09-06 14:22:00,232.4,232.4,232.355,232.4,659900000.0
2007-09-06 14:23:00,232.4,232.44,232.36,232.43,583299998.0
2007-09-06 14:24:00,232.43,232.45,232.41,232.43,256300000.0
2007-09-06 14:25:00,232.41,232.46,232.395,232.45,322700000.0
2007-09-06 14:26:00,232.45,232.52,232.44,232.48,827900002.0
2007-09-06 14:27:00,232.46,232.5,232.43,232.45,541999998.0
2007-09-06 14:28:00,232.45,232.5,232.43,232.48,973299999.0
2007-09-06 14:29:00,232.48,232.49,232.41,232.42,244000000.0
2007-09-06 14:30:00,232.43,232.54,232.42,232.485,1070400002.0
2007-09-06 14:31:00,232.47,232.56,232.435,232.54,755400000.0
2007-09-06 14:32:00,232.54,232.58,232.49,232.575,793400000.0
2007-09-06 14:33:00,232.57,232.64,232.57,232.62,459100000.0
2007-09-06 14:34:00,232.62,232.75,232.59,232.715,1561100007.0
2007-09-06 14:35:00,232.715,232.715,232.63,232.63,1105600000.0
2007-09-06 14:36:00,232.63,232.68,232.58,232.58,1565200000.0
2007-09-06 14:37:00,232.58,232.58,232.46,232.53,1123300000.0
2007-09-06 14:38:00,232.53,232.55,232.49,232.53,670800000.0
2007-09-06 14:39:00,232.53,232.62,232.53,232.59,846799999.0
2007-09-06 14:40:00,232.59,232.61,232.52,232.55,1016700003.0
2007-09-06 14:41:00,232.55,232.57,232.455,232.455,1364600002.0
2007-09-06 14:42:00,232.46,232.5,232.44,232.48,1250400001.0
2007-09-06 14:43:00,232.48,232.64,232.48,232.62,956100002.0
2007-09-06 14:44:00,232.62,232.62,232.53,232.62,1128699997.0
2007-09-06 14:45:00,232.62,232.64,232.58,232.6,1133500002.0
2007-09-06 14:46:00,232.595,232.605,232.51,232.53,989599993.0
2007-09-06 14:47:00,232.53,232.54,232.445,232.46,965899998.0
2007-09-06 14:48:00,232.455,232.46,232.33,232.33,966400002.0
2007-09-06 14:49:00,232.325,232.405,232.32,232.38,958500000.0
2007-09-06 14:50:00,232.39,232.46,232.375,232.4,965200001.0
2007-09-06 14:51:00,232.4,232.43,232.3,232.3,1688900001.0
2007-09-06 14:52:00,232.3,232.365,232.205,232.21,1017999999.0
2007-09-06 14:53:00,232.21,232.29,232.04,232.13,1655500001.0
2007-09-06 14:54:00,232.13,232.23,232.11,232.19,1354200006.0
2007-09-06 14:55:00,232.19,232.19,232.07,232.1,1185300005.0
2007-09-06 14:56:00,232.09,232.12,232.02,232.12,747600000.0
2007-09-06 14:57:00,232.12,232.32,232.12,232.28,1242900002.0
2007-09-06 14:58:00,232.27,232.37,232.23,232.37,1559599998.0
2007-09-06 14:59:00,232.37,232.37,232.25,232.305,1452200001.0
2007-09-06 15:00:00,232.3,232.35,232.22,232.35,1441399997.0
2007-09-06 15:01:00,232.35,232.48,232.35,232.45,1114500001.0
2007-09-06 15:02:00,232.45,232.47,232.41,232.45,1249599999.0
2007-09-06 15:03:00,232.45,232.57,232.43,232.57,676699998.0
2007-09-06 15:04:00,232.57,232.78,232.55,232.73,1584100003.0
2007-09-06 15:05:00,232.73,232.74,232.65,232.74,1532200004.0
2007-09-06 15:06:00,232.73,232.74,232.63,232.705,1715700005.0
2007-09-06 15:07:00,232.705,232.71,232.6,232.6,800100000.0
2007-09-06 15:08:00,232.6,232.67,232.6,232.66,1014100002.0
2007-09-06 15:09:00,232.66,232.72,232.63,232.72,1266300009.0
2007-09-06 15:10:00,232.72,232.785,232.71,232.785,1272900001.0
2007-09-06 15:11:00,232.78,232.82,232.7,232.705,1928200005.0
2007-09-06 15:12:00,232.7,232.78,232.66,232.78,1884899993.0
2007-09-06 15:13:00,232.78,232.83,232.77,232.785,1884899993.0
2007-09-06 15:14:00,232.78,232.79,232.75,232.77,1069999998.0
2007-09-06 15:15:00,232.77,232.8,232.76,232.77,874699999.0
2007-09-06 15:16:00,232.77,232.77,232.71,232.73,495800003.0
2007-09-06 15:17:00,232.74,232.77,232.73,232.735,719799999.0
2007-09-06 15:18:00,232.735,232.775,232.7,232.72,763700002.0
2007-09-06 15:19:00,232.72,232.75,232.69,232.71,806800005.0
2007-09-06 15:20:00,232.71,232.735,232.66,232.735,1186499998.0
2007-09-06 15:21:00,232.73,232.745,232.655,232.71,825600001.0
2007-09-06 15:22:00,232.71,232.76,232.705,232.73,697399998.0
2007-09-06 15:23:00,232.74,232.77,232.73,232.75,769799999.0
2007-09-06 15:24:00,232.75,232.75,232.71,232.72,768399998.0
2007-09-06 15:25:00,232.72,232.765,232.69,232.715,611000000.0
2007-09-06 15:26:00,232.71,232.79,232.71,232.77,398600001.0
2007-09-06 15:27:00,232.76,232.84,232.75,232.8,876800000.0
2007-09-06 15:28:00,232.8,232.84,232.78,232.82,562400002.0
2007-09-06 15:29:00,232.82,232.82,232.71,232.775,1037799998.0
2007-09-06 15:30:00,232.77,232.9,232.735,232.89,1064399998.0
2007-09-06 15:31:00,232.89,232.93,232.83,232.87,1347000001.0
2007-09-06 15:32:00,232.86,232.97,232.86,232.9,1323800004.0
2007-09-06 15:33:00,232.9,232.92,232.775,232.82,1349800000.0
2007-09-06 15:34:00,232.82,232.87,232.72,232.86,1485000007.0
2007-09-06 15:35:00,232.865,232.865,232.655,232.69,1345500003.0
2007-09-06 15:36:00,232.685,232.71,232.65,232.68,1023399999.0
2007-09-06 15:37:00,232.675,232.73,232.675,232.715,496900001.0
2007-09-06 15:38:00,232.72,232.755,232.59,232.59,695600000.0
2007-09-06 15:39:00,232.59,232.67,232.58,232.6,965600002.0
2007-09-06 15:40:00,232.6,232.63,232.57,232.58,1048099999.0
2007-09-06 15:41:00,232.57,232.625,232.55,232.62,859499999.0
2007-09-06 15:42:00,232.62,232.84,232.61,232.82,1175800001.0
2007-09-06 15:43:00,232.82,232.87,232.8,232.84,1003800001.0
2007-09-06 15:44:00,232.84,232.86,232.815,232.86,1237699995.0
2007-09-06 15:45:00,232.86,232.9,232.85,232.875,1021000004.0
2007-09-06 15:46:00,232.875,232.88,232.73,232.8,1093900000.0
2007-09-06 15:47:00,232.79,232.8,232.74,232.8,967000004.0
2007-09-06 15:48:00,232.8,232.83,232.76,232.82,1002500000.0
2007-09-06 15:49:00,232.82,232.82,232.735,232.81,1002400003.0
2007-09-06 15:50:00,232.81,232.92,232.79,232.89,1090500002.0
2007-09-06 15:51:00,232.89,233.01,232.82,232.86,1214700001.0
2007-09-06 15:52:00,232.85,232.87,232.75,232.79,1069500002.0
2007-09-06 15:53:00,232.79,232.88,232.77,232.8,1315400000.0
2007-09-06 15:54:00,232.79,232.795,232.695,232.695,1742400000.0
2007-09-06 15:55:00,232.69,232.72,232.63,232.72,1649099996.0
2007-09-06 15:56:00,232.71,232.75,232.71,232.72,523000000.0
2007-09-06 15:57:00,232.73,232.75,232.69,232.71,1452300000.0
2007-09-06 15:58:00,232.71,232.73,232.655,232.67,1006399999.0
2007-09-06 15:59:00,232.67,232.75,232.62,232.71,1267900000.0
2007-09-06 16:00:00,232.73,232.82,232.615,232.62,818900002.0
2007-09-06 16:01:00,232.63,232.7,232.59,232.6,1487100000.0
2007-09-06 16:02:00,232.6,232.73,232.6,232.69,985900001.0
2007-09-06 16:03:00,232.69,232.72,232.62,232.62,430700000.0
2007-09-06 16:04:00,232.62,232.64,232.47,232.48,1316199998.0
2007-09-06 16:05:00,232.485,232.52,232.37,232.51,1220000000.0
2007-09-06 16:06:00,232.51,232.525,232.43,232.45,698199997.0
2007-09-06 16:07:00,232.45,232.45,232.3,232.33,919800000.0
2007-09-06 16:08:00,232.33,232.52,232.33,232.465,621100000.0
2007-09-06 16:09:00,232.46,232.48,232.385,232.4,675700000.0
2007-09-06 16:10:00,232.4,232.48,232.39,232.43,956700000.0
2007-09-06 16:11:00,232.43,232.54,232.43,232.52,888999999.0
2007-09-06 16:12:00,232.53,232.62,232.52,232.58,1119699999.0
2007-09-06 16:13:00,232.6,232.66,232.56,232.575,1238900003.0
2007-09-06 16:14:00,232.575,232.65,232.52,232.59,1077299998.0
2007-09-06 16:15:00,232.58,232.59,232.42,232.48,840000000.0
2007-09-06 16:16:00,232.49,232.52,232.42,232.44,473300001.0
2007-09-06 16:17:00,232.44,232.53,232.41,232.49,1322100000.0
2007-09-06 16:18:00,232.49,232.53,232.47,232.51,594600000.0
2007-09-06 16:19:00,232.5,232.61,232.49,232.545,1401399999.0
2007-09-06 16:20:00,232.55,232.63,232.545,232.61,784099999.0
2007-09-06 16:21:00,232.61,232.63,232.54,232.54,1537599999.0
2007-09-06 16:22:00,232.54,232.55,232.43,232.43,1302300002.0
2007-09-06 16:23:00,232.43,232.54,232.43,232.5,1199399998.0
2007-09-06 16:24:00,232.5,232.59,232.5,232.525,808400000.0
2007-09-06 16:25:00,232.525,232.69,232.52,232.66,1063700000.0
2007-09-06 16:26:00,232.68,232.69,232.62,232.66,447500000.0
2007-09-06 16:27:00,232.65,232.7,232.62,232.7,380300001.0
2007-09-06 16:28:00,232.69,232.74,232.62,232.69,1121900000.0
2007-09-06 16:29:00,232.68,232.69,232.565,232.59,1384999999.0
2007-09-06 16:30:00,232.6,232.66,232.54,232.63,997299999.0
2007-09-06 16:31:00,232.63,232.65,232.55,232.58,751100000.0
2007-09-06 16:32:00,232.58,232.72,232.58,232.68,1054300000.0
2007-09-06 16:33:00,232.68,232.74,232.67,232.71,570300000.0
2007-09-06 16:34:00,232.71,232.79,232.7,232.77,838999997.0
2007-09-06 16:35:00,232.76,232.81,232.76,232.8,619499997.0
2007-09-06 16:36:00,232.8,232.84,232.78,232.8,1166800005.0
2007-09-06 16:37:00,232.8,232.85,232.74,232.8,1066100001.0
2007-09-06 16:38:00,232.79,232.83,232.78,232.82,444800000.0
2007-09-06 16:39:00,232.82,232.98,232.81,232.915,534700000.0
2007-09-06 16:40:00,232.92,232.95,232.9,232.945,673100001.0
2007-09-06 16:41:00,232.945,232.97,232.88,232.9,1111799998.0
2007-09-06 16:42:00,232.9,232.94,232.87,232.875,775699997.0
2007-09-06 16:43:00,232.88,232.91,232.86,232.87,823499999.0
2007-09-06 16:44:00,232.88,232.89,232.79,232.8,645299999.0
2007-09-06 16:45:00,232.8,232.84,232.755,232.82,695000000.0
2007-09-06 16:46:00,232.81,232.89,232.8,232.85,869599996.0
2007-09-06 16:47:00,232.85,232.91,232.77,232.8,1164900000.0
2007-09-06 16:48:00,232.79,232.81,232.755,232.765,960699998.0
2007-09-06 16:49:00,232.77,232.8,232.75,232.775,1129699998.0
2007-09-06 16:50:00,232.77,232.82,232.73,232.81,1206000004.0
2007-09-06 16:51:00,232.81,232.88,232.81,232.86,553000003.0
2007-09-06 16:52:00,232.86,233.01,232.855,233.0,1272000001.0
2007-09-06 16:53:00,233.0,233.01,232.94,232.975,801000000.0
2007-09-06 16:54:00,232.98,233.03,232.965,232.98,826399999.0
2007-09-06 16:55:00,232.98,233.06,232.97,233.06,590100000.0
2007-09-06 16:56:00,233.07,233.15,233.0,233.01,896300000.0
2007-09-06 16:57:00,233.0,233.08,232.97,233.01,1174499999.0
2007-09-06 16:58:00,233.01,233.03,232.92,232.94,674300000.0
2007-09-06 16:59:00,232.94,232.97,232.865,232.97,1635700004.0
2007-09-06 17:00:00,232.97,232.98,232.81,232.83,1372800000.0
2007-09-06 17:01:00,232.815,232.92,232.78,232.92,1103700002.0
2007-09-06 17:02:00,232.92,232.96,232.87,232.94,810400001.0
2007-09-06 17:03:00,232.95,233.04,232.95,233.0,1661900001.0
2007-09-06 17:04:00,233.0,233.07,232.985,233.04,1242600001.0
2007-09-06 17:05:00,233.04,233.06,232.965,233.03,1186499997.0
2007-09-06 17:06:00,233.03,233.11,233.01,233.01,1169299999.0
2007-09-06 17:07:00,233.01,233.07,232.91,232.91,1845199995.0
2007-09-06 17:08:00,232.91,233.0,232.86,233.0,1444100000.0
2007-09-06 17:09:00,233.0,233.01,232.89,232.92,1166300002.0
2007-09-06 17:10:00,232.93,233.14,232.92,233.13,1236100000.0
2007-09-06 17:11:00,233.11,233.11,233.06,233.08,858799999.0
2007-09-06 17:12:00,233.07,233.185,233.07,233.12,786500001.0
2007-09-06 17:13:00,233.12,233.15,233.08,233.13,500699999.0
2007-09-06 17:14:00,233.14,233.15,233.085,233.12,599999999.0
2007-09-06 17:15:00,233.13,233.14,233.02,233.05,484099999.0
2007-09-06 17:16:00,233.05,233.09,233.02,233.09,675199999.0
2007-09-06 17:17:00,233.09,233.1,233.035,233.07,283500000.0
2007-09-06 17:18:00,233.07,233.08,233.04,233.05,312299997.0
2007-09-06 17:19:00,233.05,233.14,233.05,233.12,429599997.0
2007-09-06 17:20:00,233.12,233.22,233.11,233.22,1153899998.0
2007-09-06 17:21:00,233.23,233.31,233.2,233.28,1324599997.0
2007-09-06 17:22:00,233.28,233.36,233.26,233.35,1438600006.0
2007-09-06 17:23:00,233.34,233.55,233.34,233.48,1211700002.0
2007-09-06 17:24:00,233.48,233.48,233.35,233.39,1217300006.0
2007-09-06 17:25:00,233.39,233.52,233.38,233.5,1059200004.0
2007-09-06 17:26:00,233.51,233.56,233.48,233.49,1082299997.0
2007-09-06 17:27:00,233.49,233.49,233.4,233.41,868599999.0
2007-09-06 17:28:00,233.41,233.45,233.39,233.405,836999994.0
2007-09-06 17:29:00,233.4,233.44,233.38,233.43,766500004.0
2007-09-06 17:30:00,233.43,233.69,233.43,233.645,486600000.0
2007-09-06 17:31:00,233.63,233.78,233.615,233.76,560900000.0
2007-09-06 17:32:00,233.76,233.86,233.71,233.785,805200000.0
2007-09-06 17:33:00,233.78,233.8,233.71,233.72,644100000.0
2007-09-06 17:34:00,233.73,233.79,233.66,233.7,603900000.0
2007-09-06 17:35:00,233.69,233.73,233.66,233.66,762100006.0
2007-09-06 17:36:00,233.66,233.69,233.65,233.655,307600000.0
2007-09-06 17:37:00,233.65,233.65,233.55,233.565,493800002.0
2007-09-06 17:38:00,233.565,233.6,233.49,233.58,760999998.0
2007-09-06 17:39:00,233.58,233.59,233.52,233.57,582199999.0
2007-09-06 17:40:00,233.56,233.64,233.495,233.63,998099999.0
2007-09-06 17:41:00,233.63,233.63,233.5,233.6,803999999.0
2007-09-06 17:42:00,233.6,233.68,233.59,233.63,718199998.0
2007-09-06 17:43:00,233.63,233.69,233.62,233.69,296300000.0
2007-09-06 17:44:00,233.7,233.785,233.7,233.73,498300000.0
2007-09-06 17:45:00,233.73,233.73,233.65,233.66,430200000.0
2007-09-06 17:46:00,233.67,233.69,233.62,233.69,638199999.0
2007-09-06 17:47:00,233.69,233.79,233.66,233.76,652600002.0
2007-09-06 17:48:00,233.76,233.81,233.73,233.77,724400000.0
2007-09-06 17:49:00,233.78,233.78,233.715,233.74,602899998.0
2007-09-06 17:50:00,233.74,233.74,233.645,233.655,450600000.0
2007-09-06 17:51:00,233.655,233.68,233.575,233.62,829900000.0
2007-09-06 17:52:00,233.62,233.67,233.595,233.64,570800000.0
2007-09-06 17:53:00,233.64,233.7,233.61,233.61,1066799997.0
2007-09-06 17:54:00,233.62,233.65,233.55,233.58,1193199999.0
2007-09-06 17:55:00,233.58,233.6,233.53,233.54,717800003.0
2007-09-06 17:56:00,233.54,233.57,233.42,233.44,486000000.0
2007-09-06 17:57:00,233.42,233.54,233.42,233.54,507499999.0
2007-09-06 17:58:00,233.54,233.54,233.47,233.51,419600002.0
2007-09-06 17:59:00,233.405,233.46,233.365,233.41,158500000.0
2007-09-06 18:00:00,233.43,233.45,233.37,233.4,706099997.0
2007-09-06 18:01:00,233.4,233.42,233.365,233.41,388300000.0
2007-09-06 18:02:00,233.39,233.41,233.39,233.41,68400000.0
2007-09-06 18:03:00,233.41,233.46,233.385,233.44,745900001.0
2007-09-06 18:04:00,233.44,233.46,233.4,233.44,413500000.0
2007-09-06 18:05:00,233.44,233.49,233.425,233.425,318099999.0
2007-09-06 18:06:00,233.43,233.46,233.425,233.43,414999999.0
2007-09-06 18:07:00,233.43,233.44,233.4,233.43,148800000.0
2007-09-06 18:08:00,233.43,233.47,233.39,233.46,286400000.0
2007-09-06 18:09:00,233.47,233.48,233.38,233.4,589899998.0
2007-09-06 18:10:00,233.4,233.43,233.37,233.41,701500001.0
2007-09-06 18:11:00,233.41,233.47,233.395,233.45,322100000.0
2007-09-06 18:12:00,233.46,233.48,233.4,233.43,941700002.0
2007-09-06 18:13:00,233.42,233.48,233.42,233.48,405600000.0
2007-09-06 18:14:00,233.48,233.53,233.45,233.53,518700000.0
2007-09-06 18:15:00,233.525,233.64,233.52,233.61,729499999.0
2007-09-06 18:16:00,233.61,233.68,233.57,233.655,488000000.0
2007-09-06 18:17:00,233.655,233.69,233.62,233.67,492100000.0
2007-09-06 18:18:00,233.67,233.78,233.67,233.69,660000000.0
2007-09-06 18:19:00,233.69,233.69,233.525,233.56,587500000.0
2007-09-06 18:20:00,233.555,233.61,233.445,233.55,644999996.0
2007-09-06 18:21:00,233.56,233.57,233.53,233.54,247200000.0
2007-09-06 18:22:00,233.53,233.53,233.44,233.48,1034699999.0
2007-09-06 18:23:00,233.5,233.57,233.47,233.5,635399997.0
2007-09-06 18:24:00,233.5,233.53,233.5,233.51,278500000.0
2007-09-06 18:25:00,233.53,233.53,233.47,233.47,451599999.0
2007-09-06 18:26:00,233.48,233.5,233.45,233.49,244800000.0
2007-09-06 18:27:00,233.48,233.49,233.44,233.48,271500000.0
2007-09-06 18:28:00,233.48,233.48,233.44,233.46,152400000.0
2007-09-06 18:29:00,233.46,233.49,233.46,233.49,61200000.0
2007-09-06 18:30:00,233.49,233.505,233.49,233.5,37200000.0
2007-09-06 18:31:00,233.48,233.48,233.45,233.45,79200000.0
2007-09-06 18:32:00,233.45,233.47,233.34,233.41,574400000.0
2007-09-06 18:33:00,233.41,233.43,233.35,233.42,435400000.0
2007-09-06 18:34:00,233.41,233.41,233.385,233.4,27200000.0
2007-09-06 18:35:00,233.395,233.49,233.39,233.49,231600000.0
2007-09-06 18:36:00,233.475,233.475,233.4,233.41,170700000.0
2007-09-06 18:37:00,233.42,233.43,233.4,233.42,271500000.0
2007-09-06 18:38:00,233.43,233.48,233.43,233.47,120600000.0
2007-09-06 18:39:00,233.47,233.49,233.43,233.435,216599999.0
2007-09-06 18:40:00,233.43,233.47,233.42,233.45,480799997.0
2007-09-06 18:41:00,233.45,233.47,233.41,233.43,307500000.0
2007-09-06 18:42:00,233.42,233.45,233.41,233.44,438900001.0
2007-09-06 18:43:00,233.44,233.44,233.31,233.31,732600000.0
2007-09-06 18:44:00,233.31,233.31,233.21,233.21,1152900000.0
2007-09-06 18:45:00,233.2,233.23,233.17,233.23,1232600001.0
2007-09-06 18:46:00,233.225,233.23,233.15,233.16,421200001.0
2007-09-06 18:47:00,233.16,233.26,233.15,233.19,412700000.0
2007-09-06 18:48:00,233.19,233.28,233.17,233.26,459800000.0
2007-09-06 18:49:00,233.25,233.28,233.25,233.28,136800000.0
2007-09-06 18:50:00,233.27,233.31,233.27,233.28,354400000.0
2007-09-06 18:51:00,233.28,233.32,233.215,233.32,316400000.0
2007-09-06 18:52:00,233.32,233.33,233.27,233.28,244600000.0
2007-09-06 18:53:00,233.28,233.29,233.23,233.28,299200000.0
2007-09-06 18:54:00,233.28,233.28,233.24,233.25,158400000.0
2007-09-06 18:55:00,233.25,233.31,233.25,233.31,231100000.0
2007-09-06 18:56:00,233.31,233.32,233.28,233.32,161099997.0
2007-09-06 18:57:00,233.32,233.32,233.3,233.3,66400000.0
2007-09-06 18:58:00,233.3,233.34,233.285,233.34,256800000.0
2007-09-06 18:59:00,233.34,233.35,233.32,233.335,330000000.0
2007-09-06 19:00:00,233.33,233.41,233.33,233.41,501600000.0
2007-09-06 19:01:00,233.41,233.47,233.39,233.44,647900000.0
2007-09-06 19:02:00,233.44,233.45,233.415,233.43,334700000.0
2007-09-06 19:03:00,233.43,233.49,233.43,233.44,244300001.0
2007-09-06 19:04:00,233.45,233.5,233.43,233.49,583600001.0
2007-09-06 19:05:00,233.49,233.51,233.485,233.495,205000000.0
2007-09-06 19:06:00,233.49,233.49,233.38,233.41,874899999.0
2007-09-06 19:07:00,233.41,233.43,233.365,233.4,1059499991.0
2007-09-06 19:08:00,233.4,233.41,233.345,233.345,762099999.0
2007-09-06 19:09:00,233.345,233.345,233.28,233.3,643000000.0
2007-09-06 19:10:00,233.31,233.35,233.29,233.31,399600001.0
2007-09-06 19:11:00,233.31,233.32,233.295,233.31,248500000.0
2007-09-06 19:12:00,233.31,233.31,233.18,233.19,774400000.0
2007-09-06 19:13:00,233.19,233.2,233.08,233.08,889099999.0
2007-09-06 19:14:00,233.085,233.16,233.08,233.16,449099999.0
2007-09-06 19:15:00,233.14,233.14,233.06,233.11,163700000.0
2007-09-06 19:16:00,233.09,233.09,233.02,233.08,360600000.0
2007-09-06 19:17:00,233.075,233.14,233.075,233.1,257800000.0
2007-09-06 19:18:00,233.12,233.13,233.1,233.13,98100000.0
2007-09-06 19:19:00,233.12,233.14,233.11,233.13,120800000.0
2007-09-06 19:20:00,233.11,233.13,233.07,233.07,128000000.0
2007-09-06 19:21:00,233.07,233.08,233.035,233.06,204400000.0
2007-09-06 19:22:00,233.07,233.16,233.06,233.135,340300000.0
2007-09-06 19:23:00,233.135,233.18,233.13,233.13,326900000.0
2007-09-06 19:24:00,233.13,233.18,233.11,233.17,231000000.0
2007-09-06 19:25:00,233.17,233.19,233.15,233.17,200400000.0
2007-09-06 19:26:00,233.17,233.21,233.125,233.15,241400000.0
2007-09-06 19:27:00,233.16,233.16,233.1,233.11,100400000.0
2007-09-06 19:28:00,233.11,233.17,233.11,233.16,174400000.0
2007-09-06 19:29:00,233.16,233.16,233.11,233.14,130500000.0
2007-09-06 19:30:00,233.14,233.15,233.1,233.1,188400000.0
2007-09-06 19:31:00,233.1,233.11,232.99,233.05,477800001.0
2007-09-06 19:32:00,233.05,233.1,233.05,233.05,117400000.0
2007-09-06 19:33:00,233.04,233.04,233.02,233.02,176400000.0
2007-09-06 19:34:00,233.02,233.06,232.98,233.04,305999999.0
2007-09-06 19:35:00,233.04,233.1,233.03,233.07,706799999.0
2007-09-06 19:36:00,233.08,233.11,233.05,233.05,403599999.0
2007-09-06 19:37:00,233.06,233.14,233.04,233.11,547700000.0
2007-09-06 19:38:00,233.1,233.14,232.99,232.995,638800002.0
2007-09-06 19:39:00,233.0,233.03,232.99,233.02,82300000.0
2007-09-06 19:40:00,233.03,233.07,233.03,233.05,321800000.0
2007-09-06 19:41:00,233.05,233.07,233.04,233.04,157300000.0
2007-09-06 19:42:00,233.05,233.14,233.05,233.12,259100000.0
2007-09-06 19:43:00,233.12,233.16,233.12,233.12,202600000.0
2007-09-06 19:44:00,233.12,233.16,233.12,233.135,178600000.0
2007-09-06 19:45:00,233.135,233.22,233.135,233.18,335800000.0
2007-09-06 19:46:00,233.18,233.24,233.18,233.21,432500000.0
2007-09-06 19:47:00,233.21,233.23,233.18,233.2,87300000.0
2007-09-06 19:48:00,233.19,233.21,233.16,233.18,127400000.0
2007-09-06 19:49:00,233.18,233.21,233.15,233.19,208600000.0
2007-09-06 19:50:00,233.19,233.23,233.18,233.18,303600000.0
2007-09-06 19:51:00,233.18,233.19,233.16,233.19,119200000.0
2007-09-06 19:52:00,233.21,233.24,233.15,233.16,508199999.0
2007-09-06 19:53:00,233.16,233.22,233.145,233.19,712300000.0
2007-09-06 19:54:00,233.19,233.23,233.18,233.195,527999999.0
2007-09-06 19:55:00,233.2,233.2,233.15,233.155,111200000.0
2007-09-06 19:56:00,233.16,233.22,233.15,233.195,258500000.0
2007-09-06 19:57:00,233.2,233.29,233.195,233.27,468400000.0
2007-09-06 19:58:00,233.26,233.29,233.245,233.245,360000000.0
2007-09-06 19:59:00,233.245,233.29,233.245,233.29,254900000.0
2007-09-06 20:00:00,233.29,233.29,233.26,233.26,23900000.0
2007-09-06 20:01:00,233.28,233.28,233.23,233.235,234500000.0
2007-09-06 20:02:00,233.235,233.24,233.19,233.19,113600000.0
2007-09-06 20:03:00,233.18,233.18,233.125,233.15,275100000.0
2007-09-06 20:04:00,233.17,233.17,233.15,233.16,158500000.0
2007-09-06 20:05:00,233.16,233.18,233.1,233.14,419299999.0
2007-09-06 20:06:00,233.14,233.15,233.115,233.13,434900001.0
2007-09-06 20:07:00,233.14,233.22,233.14,233.155,419600001.0
2007-09-06 20:08:00,233.155,233.18,233.15,233.15,89000000.0
2007-09-06 20:09:00,233.15,233.225,233.13,233.225,237000000.0
2007-09-06 20:10:00,233.23,233.31,233.225,233.3,277799999.0
2007-09-06 20:11:00,233.31,233.39,233.3,233.36,775400000.0
2007-09-06 20:12:00,233.365,233.38,233.31,233.31,422300000.0
2007-09-06 20:13:00,233.32,233.33,233.285,233.31,327200000.0
2007-09-06 20:14:00,233.31,233.33,233.27,233.33,406400000.0
2007-09-06 20:15:00,233.33,233.35,233.27,233.28,245600000.0
2007-09-06 20:16:00,233.28,233.32,233.28,233.3,260300001.0
2007-09-06 20:17:00,233.3,233.3,233.24,233.25,114200000.0
2007-09-06 20:18:00,233.25,233.27,233.22,233.27,476500000.0
2007-09-06 20:19:00,233.28,233.32,233.27,233.285,413000000.0
2007-09-06 20:20:00,233.285,233.295,233.24,233.255,359700000.0
2007-09-06 20:21:00,233.26,233.31,233.26,233.31,187800000.0
2007-09-06 20:22:00,233.315,233.36,233.315,233.35,196499999.0
2007-09-06 20:23:00,233.36,233.385,233.35,233.38,382499998.0
2007-09-06 20:24:00,233.38,233.4,233.38,233.4,427500000.0
2007-09-06 20:25:00,233.4,233.45,233.4,233.44,371399998.0
2007-09-06 20:26:00,233.44,233.49,233.42,233.49,355500000.0
2007-09-06 20:27:00,233.49,233.49,233.43,233.44,441399999.0
2007-09-06 20:28:00,233.44,233.44,233.41,233.41,68800000.0
2007-09-06 20:29:00,233.41,233.41,233.3,233.32,428000000.0
2007-09-06 20:30:00,233.32,233.32,233.23,233.24,473400000.0
2007-09-06 20:31:00,233.21,233.3,233.2,233.27,616900000.0
2007-09-06 20:32:00,233.27,233.29,233.25,233.25,465199998.0
2007-09-06 20:33:00,233.26,233.27,233.22,233.22,336900000.0
2007-09-06 20:34:00,233.21,233.23,233.16,233.23,667799998.0
2007-09-06 20:35:00,233.23,233.33,233.23,233.31,769200000.0
2007-09-06 20:36:00,233.31,233.31,233.19,233.21,805800000.0
2007-09-06 20:37:00,233.21,233.28,233.21,233.28,509100000.0
2007-09-06 20:38:00,233.28,233.29,233.25,233.29,196800000.0
2007-09-06 20:39:00,233.29,233.31,233.27,233.29,346800000.0
2007-09-06 20:40:00,233.3,233.32,233.26,233.32,346000000.0
2007-09-06 20:41:00,233.32,233.32,233.24,233.26,450399999.0
2007-09-06 20:42:00,233.26,233.3,233.26,233.26,207800000.0
2007-09-06 20:43:00,233.26,233.27,233.215,233.215,552400000.0
2007-09-06 20:44:00,233.215,233.23,233.18,233.19,435200000.0
2007-09-06 20:45:00,233.19,233.2,233.18,233.2,139499999.0
2007-09-06 20:46:00,233.2,233.24,233.2,233.2,398000000.0
2007-09-06 20:47:00,233.2,233.2,233.18,233.18,470500000.0
2007-09-06 20:48:00,233.18,233.18,233.16,233.18,215600000.0
2007-09-06 20:49:00,233.18,233.18,233.13,233.15,173600000.0
2007-09-06 20:50:00,233.15,233.17,233.15,233.17,58300000.0
2007-09-06 20:51:00,233.155,233.17,233.12,233.12,217900000.0
2007-09-06 20:52:00,233.13,233.15,233.04,233.07,957999997.0
2007-09-06 20:53:00,233.06,233.11,233.03,233.07,517700000.0
2007-09-06 20:54:00,233.07,233.15,233.06,233.15,393000000.0
2007-09-06 20:55:00,233.15,233.19,233.12,233.16,481700000.0
2007-09-06 20:56:00,233.16,233.22,233.14,233.21,800400002.0
2007-09-06 20:57:00,233.22,233.245,233.18,233.225,639000001.0
2007-09-06 20:58:00,233.225,233.23,233.2,233.205,389700000.0
2007-09-06 20:59:00,233.205,233.26,233.2,233.21,606200000.0
2007-09-06 21:00:00,233.21,233.285,233.21,233.27,610199999.0
2007-09-06 21:01:00,233.28,233.3,233.28,233.29,92800000.0
2007-09-06 21:02:00,233.29,233.32,233.26,233.28,373000000.0
2007-09-06 21:03:00,233.285,233.305,233.27,233.3,268600001.0
2007-09-06 21:04:00,233.31,233.32,233.23,233.275,520000003.0
2007-09-06 21:05:00,233.275,233.37,233.275,233.345,387200000.0
2007-09-06 21:06:00,233.34,233.37,233.31,233.36,793400001.0
2007-09-06 21:07:00,233.36,233.36,233.27,233.3,495400000.0
2007-09-06 21:08:00,233.31,233.37,233.3,233.36,508200000.0
2007-09-06 21:09:00,233.36,233.42,233.325,233.34,600900000.0
2007-09-06 21:10:00,233.34,233.37,233.29,233.33,600099998.0
2007-09-06 21:11:00,233.34,233.42,233.255,233.35,789599996.0
2007-09-06 21:12:00,233.36,233.39,233.35,233.35,151700001.0
2007-09-06 21:13:00,233.345,233.365,233.325,233.355,136400000.0
2007-09-06 21:14:00,233.36,233.405,233.35,233.375,128000000.0
2007-09-06 21:15:00,233.375,233.385,233.36,233.375,116400000.0
2007-09-06 21:16:00,233.37,233.385,233.32,233.36,300800000.0
2007-09-06 21:17:00,233.355,233.36,233.33,233.35,147600000.0
2007-09-06 21:18:00,233.35,233.35,233.28,233.34,480899999.0
2007-09-06 21:19:00,233.34,233.34,233.32,233.34,200000000.0
2007-09-06 21:20:00,233.34,233.365,233.265,233.28,329900000.0
2007-09-06 21:21:00,233.275,233.295,233.27,233.295,51200000.0
2007-09-06 21:22:00,233.295,233.345,233.275,233.3,229600000.0
2007-09-06 21:23:00,233.3,233.35,233.3,233.305,152000000.0
2007-09-06 21:24:00,233.305,233.34,233.24,233.33,475000000.0
2007-09-06 21:25:00,233.32,233.34,233.32,233.33,122200000.0
2007-09-06 21:26:00,233.33,233.33,233.28,233.29,199600000.0
2007-09-06 21:27:00,233.29,233.3,233.285,233.29,53600000.0
2007-09-06 21:28:00,233.3,233.35,233.3,233.34,229300000.0
2007-09-06 21:29:00,233.33,233.34,233.28,233.32,451200001.0
2007-09-06 21:30:00,233.34,233.36,233.32,233.36,113000001.0
2007-09-06 21:31:00,233.36,233.39,233.35,233.37,258800000.0
2007-09-06 21:32:00,233.37,233.37,233.325,233.33,176000000.0
2007-09-06 21:33:00,233.33,233.35,233.33,233.35,46400000.0
2007-09-06 21:34:00,233.35,233.37,233.335,233.345,118800000.0
2007-09-06 21:35:00,233.36,233.385,233.34,233.375,157800000.0
2007-09-06 21:36:00,233.375,233.4,233.345,233.38,406799999.0
2007-09-06 21:37:00,233.39,233.4,233.37,233.4,82800000.0
2007-09-06 21:38:00,233.4,233.42,233.38,233.4,135600000.0
2007-09-06 21:39:00,233.4,233.42,233.4,233.41,26000000.0
2007-09-06 21:40:00,233.4,233.4,233.37,233.38,193100000.0
2007-09-06 21:41:00,233.37,233.39,233.32,233.33,455599998.0
2007-09-06 21:42:00,233.33,233.355,233.33,233.35,187600000.0
2007-09-06 21:43:00,233.36,233.37,233.34,233.35,98000000.0
2007-09-06 21:44:00,233.34,233.39,233.33,233.39,334600000.0
2007-09-06 21:45:00,233.39,233.4,233.39,233.39,16000000.0
2007-09-06 21:46:00,233.39,233.39,233.39,233.39,2000000.0
2007-09-06 21:47:00,233.41,233.44,233.4,233.44,264400000.0
2007-09-06 21:48:00,233.44,233.45,233.42,233.44,207200000.0
2007-09-06 21:49:00,233.44,233.44,233.425,233.44,16000000.0
2007-09-06 21:50:00,233.435,233.435,233.35,233.355,255300000.0
2007-09-06 21:51:00,233.36,233.385,233.36,233.36,116800000.0
2007-09-06 21:52:00,233.37,233.39,233.365,233.38,170800000.0
2007-09-06 21:53:00,233.38,233.4,233.36,233.395,214800000.0
2007-09-06 21:54:00,233.41,233.46,233.41,233.44,102800000.0
2007-09-06 21:55:00,233.44,233.46,233.43,233.44,123400000.0
2007-09-06 21:56:00,233.44,233.47,233.44,233.45,109200000.0
2007-09-06 21:57:00,233.45,233.47,233.405,233.45,408000000.0
2007-09-06 21:58:00,233.455,233.47,233.44,233.44,117900000.0
2007-09-06 21:59:00,233.43,233.48,233.43,233.47,85100000.0
2007-09-06 22:00:00,233.47,233.49,233.45,233.48,140400000.0
2007-09-06 22:01:00,233.48,233.49,233.44,233.45,83200000.0
2007-09-06 22:02:00,233.45,233.45,233.43,233.44,82100000.0
2007-09-06 22:03:00,233.44,233.45,233.425,233.45,50800000.0
2007-09-06 22:04:00,233.45,233.45,233.425,233.425,27800000.0
2007-09-06 22:05:00,233.425,233.425,233.405,233.41,79100000.0
2007-09-06 22:06:00,233.41,233.42,233.39,233.41,145700000.0
2007-09-06 22:07:00,233.41,233.455,233.38,233.4,315400000.0
2007-09-06 22:08:00,233.4,233.42,233.39,233.4,232400000.0
2007-09-06 22:09:00,233.4,233.405,233.38,233.395,171700000.0
2007-09-06 22:10:00,233.4,233.4,233.4,233.4,44400000.0
2007-09-06 22:11:00,233.4,233.42,233.4,233.415,222600000.0
2007-09-06 22:12:00,233.43,233.43,233.415,233.415,36200000.0
2007-09-06 22:13:00,233.415,233.45,233.415,233.45,96500000.0
2007-09-06 22:14:00,233.445,233.45,233.415,233.435,100000000.0
2007-09-06 22:15:00,233.435,233.45,233.42,233.45,94300000.0
2007-09-06 22:16:00,233.45,233.455,233.43,233.45,123500000.0
2007-09-06 22:17:00,233.45,233.47,233.45,233.47,136900000.0
2007-09-06 22:18:00,233.47,233.47,233.45,233.47,93400000.0
2007-09-06 22:19:00,233.47,233.49,233.44,233.45,93000000.0
2007-09-06 22:20:00,233.45,233.475,233.44,233.45,185600000.0
2007-09-06 22:21:00,233.45,233.46,233.43,233.43,133000000.0
2007-09-06 22:22:00,233.43,233.45,233.42,233.45,117800000.0
2007-09-06 22:23:00,233.455,233.47,233.445,233.455,164200000.0
2007-09-06 22:24:00,233.46,233.47,233.46,233.47,9200000.0
2007-09-06 22:25:00,233.47,233.47,233.44,233.44,61000000.0
2007-09-06 22:26:00,233.44,233.45,233.43,233.44,135600001.0
2007-09-06 22:27:00,233.46,233.47,233.43,233.46,235300000.0
2007-09-06 22:28:00,233.46,233.49,233.45,233.48,127100000.0
2007-09-06 22:29:00,233.48,233.48,233.455,233.455,51600000.0
2007-09-06 22:30:00,233.45,233.47,233.43,233.47,195000000.0
2007-09-06 22:31:00,233.47,233.48,233.45,233.45,126600000.0
2007-09-06 22:32:00,233.45,233.47,233.43,233.44,123500000.0
2007-09-06 22:33:00,233.44,233.44,233.435,233.435,11900000.0
2007-09-06 22:34:00,233.44,233.44,233.44,233.44,8000000.0
2007-09-06 22:35:00,233.44,233.455,233.41,233.42,88000000.0
2007-09-06 22:36:00,233.42,233.425,233.405,233.41,105000000.0
2007-09-06 22:37:00,233.43,233.44,233.43,233.44,28400000.0
2007-09-06 22:38:00,233.44,233.45,233.42,233.42,178800000.0
2007-09-06 22:39:00,233.42,233.45,233.42,233.45,150800000.0
2007-09-06 22:40:00,233.45,233.45,233.44,233.44,35200000.0
2007-09-06 22:41:00,233.44,233.45,233.41,233.41,106400000.0
2007-09-06 22:42:00,233.41,233.41,233.39,233.41,91200000.0
2007-09-06 22:43:00,233.4,233.405,233.38,233.4,199800000.0
2007-09-06 22:44:00,233.4,233.4,233.37,233.38,145200000.0
2007-09-06 22:45:00,233.38,233.39,233.37,233.39,92100000.0
2007-09-06 22:46:00,233.39,233.39,233.37,233.37,29200000.0
2007-09-06 22:47:00,233.37,233.4,233.36,233.39,55600000.0
2007-09-06 22:48:00,233.39,233.42,233.39,233.4,85600000.0
2007-09-06 22:49:00,233.4,233.42,233.4,233.42,39300000.0
2007-09-06 22:50:00,233.42,233.42,233.39,233.4,76300000.0
2007-09-06 22:51:00,233.4,233.41,233.39,233.395,45100000.0
2007-09-06 22:52:00,233.4,233.4,233.4,233.4,4800000.0
2007-09-06 22:53:00,233.39,233.395,233.39,233.395,17600000.0
2007-09-06 22:54:00,233.4,233.42,233.395,233.42,47600000.0
2007-09-06 22:55:00,233.42,233.43,233.42,233.43,63200000.0
2007-09-06 22:56:00,233.43,233.43,233.39,233.43,133800000.0
2007-09-06 22:57:00,233.44,233.47,233.4,233.435,249700000.0
2007-09-06 22:58:00,233.44,233.52,233.44,233.52,134400000.0
2007-09-06 22:59:00,233.52,233.52,233.42,233.46,332600003.0
2007-09-06 23:00:00,233.47,233.47,233.45,233.45,19200000.0
2007-09-06 23:01:00,233.46,233.46,233.46,233.46,2400000.0
2007-09-06 23:02:00,233.47,233.47,233.47,233.47,2400000.0
2007-09-06 23:03:00,233.46,233.48,233.46,233.48,13900000.0
2007-09-06 23:04:00,233.49,233.49,233.49,233.49,2400000.0
2007-09-06 23:05:00,233.49,233.5,233.47,233.48,44000000.0
2007-09-06 23:06:00,233.5,233.5,233.48,233.5,29600000.0
2007-09-06 23:07:00,233.5,233.51,233.46,233.46,31500000.0
2007-09-06 23:08:00,233.46,233.46,233.42,233.43,18400000.0
2007-09-06 23:09:00,233.44,233.46,233.44,233.44,43200000.0
2007-09-06 23:10:00,233.44,233.51,233.44,233.47,74000000.0
2007-09-06 23:11:00,233.451,233.464,233.419,233.447,230200000.0
2007-09-06 23:12:00,233.47,233.47,233.46,233.465,14400000.0
2007-09-06 23:13:00,233.46,233.46,233.435,233.445,21600000.0
2007-09-06 23:14:00,233.44,233.445,233.435,233.435,16800000.0
2007-09-06 23:15:00,233.435,233.435,233.415,233.415,24000000.0
2007-09-06 23:16:00,233.425,233.435,233.405,233.435,26400000.0
2007-09-06 23:17:00,233.43,233.47,233.41,233.47,27100000.0
2007-09-06 23:18:00,233.46,233.46,233.435,233.445,26400000.0
2007-09-06 23:19:00,233.445,233.445,233.435,233.435,7200000.0
2007-09-06 23:20:00,233.43,233.43,233.38,233.385,61000000.0
2007-09-06 23:21:00,233.41,233.45,233.41,233.445,41400000.0
2007-09-06 23:22:00,233.46,233.465,233.46,233.465,8200000.0
2007-09-06 23:23:00,233.475,233.475,233.42,233.42,93600000.0
2007-09-06 23:24:00,233.44,233.44,233.44,233.44,11200000.0
2007-09-06 23:25:00,233.445,233.445,233.41,233.44,14600000.0
2007-09-06 23:26:00,233.44,233.44,233.43,233.44,33600000.0
2007-09-06 23:27:00,233.45,233.45,233.44,233.44,24800000.0
2007-09-06 23:28:00,233.45,233.46,233.43,233.45,75700000.0
2007-09-06 23:29:00,233.45,233.45,233.43,233.45,78400000.0
2007-09-06 23:30:00,233.44,233.455,233.43,233.445,59400000.0
2007-09-06 23:31:00,233.43,233.445,233.415,233.445,24000000.0
2007-09-06 23:32:00,233.44,233.44,233.3,233.38,143700000.0
2007-09-06 23:33:00,233.395,233.42,233.36,233.4,70200000.0
2007-09-06 23:34:00,233.395,233.465,233.395,233.415,76500000.0
2007-09-06 23:35:00,233.38,233.388,233.334,233.388,54100000.0
2007-09-06 23:36:00,233.415,233.415,233.395,233.4,26700000.0
2007-09-06 23:37:00,233.4,233.4,233.39,233.39,18900000.0
2007-09-06 23:38:00,233.41,233.41,233.39,233.39,26100000.0
2007-09-06 23:39:00,233.39,233.42,233.39,233.42,32100000.0
2007-09-06 23:40:00,233.42,233.425,233.42,233.425,19700000.0
2007-09-06 23:41:00,233.42,233.43,233.42,233.43,29400000.0
2007-09-06 23:42:00,233.42,233.47,233.42,233.44,64200000.0
2007-09-06 23:43:00,233.44,233.48,233.44,233.48,45900000.0
2007-09-06 23:44:00,233.48,233.49,233.48,233.49,15800000.0
2007-09-06 23:45:00,233.51,233.51,233.46,233.47,61000000.0
2007-09-06 23:46:00,233.49,233.54,233.49,233.54,50100000.0
2007-09-06 23:47:00,233.53,233.55,233.505,233.51,98400000.0
2007-09-06 23:48:00,233.53,233.57,233.53,233.55,48000000.0
2007-09-06 23:49:00,233.55,233.57,233.515,233.515,109100000.0
2007-09-06 23:50:00,233.525,233.58,233.52,233.565,91600000.0
2007-09-06 23:51:00,233.57,233.6,233.565,233.58,254399999.0
2007-09-06 23:52:00,233.575,233.575,233.515,233.515,60600000.0
2007-09-06 23:53:00,233.51,233.545,233.51,233.53,37600000.0
2007-09-06 23:54:00,233.54,233.56,233.54,233.55,63000000.0
2007-09-06 23:55:00,233.55,233.55,233.53,233.53,15200000.0
2007-09-06 23:56:00,233.53,233.53,233.48,233.48,35900000.0
2007-09-06 23:57:00,233.47,233.55,233.47,233.55,88500000.0
2007-09-06 23:58:00,233.506,233.532,233.497,233.51,630199998.0
2007-09-06 23:59:00,233.55,233.56,233.53,233.53,50100000.0
2007-09-07 00:00:00,233.54,233.55,233.52,233.55,90800000.0
2007-09-07 00:01:00,233.55,233.55,233.53,233.53,69300000.0
2007-09-07 00:02:00,233.54,233.54,233.54,233.54,300000.0
2007-09-07 00:03:00,233.53,233.53,233.53,233.53,1200000.0
2007-09-07 00:04:00,233.53,233.53,233.53,233.53,15600000.0
2007-09-07 00:05:00,233.53,233.53,233.48,233.49,170000000.0
2007-09-07 00:06:00,233.49,233.6,233.47,233.505,125600000.0
2007-09-07 00:07:00,233.5,233.52,233.485,233.505,112000000.0
2007-09-07 00:08:00,233.5,233.525,233.485,233.52,37600000.0
2007-09-07 00:09:00,233.51,233.54,233.5,233.52,234600000.0
2007-09-07 00:10:00,233.52,233.535,233.52,233.535,37200000.0
2007-09-07 00:11:00,233.545,233.555,233.44,233.49,321600000.0
2007-09-07 00:12:00,233.49,233.505,233.46,233.46,163900000.0
2007-09-07 00:13:00,233.465,233.48,233.46,233.475,61700000.0
2007-09-07 00:14:00,233.475,233.475,233.465,233.465,8800000.0
2007-09-07 00:15:00,233.465,233.465,233.465,233.465,15200000.0
2007-09-07 00:16:00,233.46,233.52,233.46,233.515,50700000.0
2007-09-07 00:17:00,233.515,233.515,233.505,233.505,7200000.0
2007-09-07 00:18:00,233.484,233.498,233.468,233.49,223300001.0
2007-09-07 00:19:00,233.497,233.506,233.481,233.493,190299999.0
2007-09-07 00:20:00,233.505,233.505,233.505,233.505,4800000.0
2007-09-07 00:21:00,233.505,233.505,233.505,233.505,2400000.0
2007-09-07 00:22:00,233.515,233.515,233.51,233.51,14900000.0
2007-09-07 00:23:00,233.515,233.515,233.505,233.505,5600000.0
2007-09-07 00:24:00,233.505,233.505,233.485,233.495,17500000.0
2007-09-07 00:25:00,233.5,233.52,233.495,233.495,30400000.0
2007-09-07 00:26:00,233.48,233.48,233.445,233.445,21700000.0
2007-09-07 00:27:00,233.46,233.53,233.46,233.53,219300000.0
2007-09-07 00:28:00,233.53,233.54,233.49,233.49,123500000.0
2007-09-07 00:29:00,233.5,233.5,233.48,233.5,139500000.0
2007-09-07 00:30:00,233.5,233.53,233.5,233.53,84700000.0
2007-09-07 00:31:00,233.53,233.53,233.51,233.53,58000000.0
2007-09-07 00:32:00,233.53,233.53,233.53,233.53,29800000.0
2007-09-07 00:33:00,233.53,233.53,233.505,233.505,69100000.0
2007-09-07 00:34:00,233.505,233.53,233.48,233.53,145400000.0
2007-09-07 00:35:00,233.53,233.53,233.44,233.46,252800000.0
2007-09-07 00:36:00,233.46,233.46,233.44,233.46,28200000.0
2007-09-07 00:37:00,233.46,233.46,233.46,233.46,11700000.0
2007-09-07 00:38:00,233.46,233.47,233.42,233.46,135500000.0
2007-09-07 00:39:00,233.445,233.49,233.43,233.49,57100000.0
2007-09-07 00:40:00,233.49,233.52,233.48,233.52,94000000.0
2007-09-07 00:41:00,233.52,233.58,233.52,233.55,322300000.0
2007-09-07 00:42:00,233.55,233.57,233.5,233.55,207400000.0
2007-09-07 00:43:00,233.54,233.54,233.54,233.54,300000.0
2007-09-07 00:44:00,233.55,233.58,233.535,233.56,56900000.0
2007-09-07 00:45:00,233.57,233.65,233.52,233.52,496600000.0
2007-09-07 00:46:00,233.54,233.6,233.54,233.59,126900000.0
2007-09-07 00:47:00,233.6,233.63,233.58,233.6,349700000.0
2007-09-07 00:48:00,233.595,233.61,233.53,233.58,323800000.0
2007-09-07 00:49:00,233.58,233.65,233.57,233.62,261100000.0
2007-09-07 00:50:00,233.625,233.66,233.57,233.63,219400000.0
2007-09-07 00:51:00,233.635,233.64,233.62,233.64,81000000.0
2007-09-07 00:52:00,233.62,233.625,233.6,233.62,53600000.0
2007-09-07 00:53:00,233.62,233.62,233.61,233.61,27200000.0
2007-09-07 00:54:00,233.61,233.62,233.61,233.61,36800000.0
2007-09-07 00:55:00,233.62,233.66,233.6,233.66,70600000.0
2007-09-07 00:56:00,233.66,233.68,233.63,233.67,119000000.0
2007-09-07 00:57:00,233.66,233.68,233.645,233.66,93900000.0
2007-09-07 00:58:00,233.66,233.68,233.66,233.66,81000000.0
2007-09-07 00:59:00,233.67,233.67,233.64,233.65,58300000.0
2007-09-07 01:00:00,233.64,233.73,233.635,233.71,254000000.0
2007-09-07 01:01:00,233.705,233.71,233.66,233.66,257600000.0
2007-09-07 01:02:00,233.66,233.66,233.59,233.59,259400000.0
2007-09-07 01:03:00,233.59,233.6,233.58,233.6,49300000.0
2007-09-07 01:04:00,233.6,233.6,233.565,233.565,106400000.0
2007-09-07 01:05:00,233.565,233.565,233.5,233.54,99000000.0
2007-09-07 01:06:00,233.54,233.57,233.52,233.53,112000000.0
2007-09-07 01:07:00,233.53,233.55,233.525,233.55,110000000.0
2007-09-07 01:08:00,233.55,233.55,233.535,233.535,15400000.0
2007-09-07 01:09:00,233.53,233.535,233.51,233.52,102900000.0
2007-09-07 01:10:00,233.54,233.54,233.54,233.54,3900000.0
2007-09-07 01:11:00,233.54,233.59,233.54,233.59,89000000.0
2007-09-07 01:12:00,233.6,233.7,233.6,233.67,244000001.0
2007-09-07 01:13:00,233.66,233.685,233.64,233.64,57600000.0
2007-09-07 01:14:00,233.64,233.705,233.62,233.67,233299999.0
2007-09-07 01:15:00,233.66,233.755,233.66,233.745,151600000.0
2007-09-07 01:16:00,233.74,234.13,233.735,233.945,1226200000.0
2007-09-07 01:17:00,233.945,233.99,233.75,233.77,1191400000.0
2007-09-07 01:18:00,233.77,233.825,233.705,233.805,295900000.0
2007-09-07 01:19:00,233.81,233.87,233.775,233.8,354600000.0
2007-09-07 01:20:00,233.8,233.8,233.72,233.72,220899999.0
2007-09-07 01:21:00,233.715,233.715,233.56,233.665,457800000.0
2007-09-07 01:22:00,233.665,233.665,233.59,233.6,457700000.0
2007-09-07 01:23:00,233.6,233.63,233.58,233.62,209100000.0
2007-09-07 01:24:00,233.62,233.68,233.6,233.68,391700000.0
2007-09-07 01:25:00,233.69,233.71,233.68,233.71,98100000.0
2007-09-07 01:26:00,233.73,233.73,233.68,233.71,169400000.0
2007-09-07 01:27:00,233.71,233.71,233.68,233.69,98300000.0
2007-09-07 01:28:00,233.69,233.69,233.615,233.635,160200000.0
2007-09-07 01:29:00,233.645,233.65,233.605,233.63,345000004.0
2007-09-07 01:30:00,233.64,233.67,233.64,233.64,102300001.0
2007-09-07 01:31:00,233.65,233.68,233.61,233.65,478800000.0
2007-09-07 01:32:00,233.66,233.69,233.63,233.63,385699997.0
2007-09-07 01:33:00,233.65,233.65,233.61,233.62,295800000.0
2007-09-07 01:34:00,233.64,233.68,233.63,233.66,101599996.0
2007-09-07 01:35:00,233.68,233.68,233.615,233.615,337600000.0
2007-09-07 01:36:00,233.615,233.67,233.61,233.645,142400000.0
2007-09-07 01:37:00,233.645,233.65,233.59,233.6,115000000.0
2007-09-07 01:38:00,233.6,233.66,233.6,233.66,72600000.0
2007-09-07 01:39:00,233.66,233.66,233.62,233.62,97700000.0
2007-09-07 01:40:00,233.64,233.7,233.64,233.68,199800000.0
2007-09-07 01:41:00,233.68,233.68,233.63,233.63,105500000.0
2007-09-07 01:42:00,233.63,233.63,233.59,233.59,40600000.0
2007-09-07 01:43:00,233.59,233.61,233.59,233.61,150500000.0
2007-09-07 01:44:00,233.61,233.61,233.53,233.53,167500000.0
2007-09-07 01:45:00,233.53,233.575,233.51,233.55,204800000.0
2007-09-07 01:46:00,233.55,233.56,233.53,233.56,175000000.0
2007-09-07 01:47:00,233.56,233.65,233.55,233.62,162600000.0
2007-09-07 01:48:00,233.62,233.64,233.59,233.59,295200000.0
2007-09-07 01:49:00,233.59,233.59,233.56,233.58,124800000.0
2007-09-07 01:50:00,233.59,233.6,233.55,233.55,246900000.0
2007-09-07 01:51:00,233.56,233.58,233.525,233.57,85800000.0
2007-09-07 01:52:00,233.56,233.56,233.51,233.51,31200000.0
2007-09-07 01:53:00,233.49,233.49,233.41,233.42,231700000.0
2007-09-07 01:54:00,233.405,233.405,233.35,233.4,307600000.0
2007-09-07 01:55:00,233.4,233.46,233.395,233.46,403400000.0
2007-09-07 01:56:00,233.46,233.52,233.46,233.51,231600000.0
2007-09-07 01:57:00,233.52,233.58,233.52,233.57,194800000.0
2007-09-07 01:58:00,233.57,233.58,233.55,233.57,93400000.0
2007-09-07 01:59:00,233.56,233.56,233.5,233.52,93900000.0
2007-09-07 02:00:00,233.53,233.56,233.505,233.52,344300000.0
2007-09-07 02:01:00,233.52,233.55,233.49,233.49,118800000.0
2007-09-07 02:02:00,233.47,233.47,233.41,233.44,318700000.0
2007-09-07 02:03:00,233.43,233.43,233.4,233.43,168000000.0
2007-09-07 02:04:00,233.43,233.43,233.42,233.42,104500000.0
2007-09-07 02:05:00,233.42,233.42,233.36,233.38,374100001.0
2007-09-07 02:06:00,233.38,233.38,233.23,233.24,535500000.0
2007-09-07 02:07:00,233.24,233.34,233.24,233.28,460500000.0
2007-09-07 02:08:00,233.28,233.29,233.24,233.24,137400000.0
2007-09-07 02:09:00,233.24,233.27,233.24,233.26,240800000.0
2007-09-07 02:10:00,233.26,233.29,233.25,233.27,380700000.0
2007-09-07 02:11:00,233.27,233.28,233.245,233.26,246700001.0
2007-09-07 02:12:00,233.26,233.26,233.2,233.22,320299999.0
2007-09-07 02:13:00,233.22,233.22,233.08,233.11,530599999.0
2007-09-07 02:14:00,233.12,233.15,233.12,233.15,120300000.0
2007-09-07 02:15:00,233.15,233.17,233.11,233.17,293800000.0
2007-09-07 02:16:00,233.17,233.21,233.135,233.16,371200000.0
2007-09-07 02:17:00,233.15,233.15,233.11,233.135,211600000.0
2007-09-07 02:18:00,233.16,233.17,233.16,233.17,33500000.0
2007-09-07 02:19:00,233.17,233.18,233.13,233.18,361300001.0
2007-09-07 02:20:00,233.19,233.25,233.17,233.25,440400000.0
2007-09-07 02:21:00,233.23,233.27,233.23,233.23,221300000.0
2007-09-07 02:22:00,233.23,233.25,233.2,233.22,266200000.0
2007-09-07 02:23:00,233.23,233.24,233.16,233.23,419400000.0
2007-09-07 02:24:00,233.21,233.21,233.17,233.17,191200000.0
2007-09-07 02:25:00,233.17,233.175,233.14,233.16,336200000.0
2007-09-07 02:26:00,233.17,233.18,233.11,233.12,592199998.0
2007-09-07 02:27:00,233.12,233.12,233.085,233.12,407800000.0
2007-09-07 02:28:00,233.12,233.12,233.07,233.09,289900000.0
2007-09-07 02:29:00,233.1,233.13,233.065,233.08,380500000.0
2007-09-07 02:30:00,233.08,233.08,233.005,233.03,596999998.0
2007-09-07 02:31:00,233.03,233.05,233.02,233.03,150600000.0
2007-09-07 02:32:00,233.02,233.06,233.02,233.04,238800000.0
2007-09-07 02:33:00,233.06,233.08,233.04,233.05,263400000.0
2007-09-07 02:34:00,233.07,233.08,233.04,233.04,280700003.0
2007-09-07 02:35:00,233.04,233.07,233.02,233.02,210800000.0
2007-09-07 02:36:00,233.02,233.04,232.98,233.01,196800000.0
2007-09-07 02:37:00,233.02,233.05,232.98,232.98,316399999.0
2007-09-07 02:38:00,232.98,232.98,232.915,232.92,226700000.0
2007-09-07 02:39:00,232.9,232.92,232.86,232.9,708599999.0
2007-09-07 02:40:00,232.9,232.9,232.79,232.79,1064300000.0
2007-09-07 02:41:00,232.78,232.82,232.76,232.8,824799999.0
2007-09-07 02:42:00,232.8,232.85,232.79,232.82,395100000.0
2007-09-07 02:43:00,232.83,232.87,232.745,232.78,546200000.0
2007-09-07 02:44:00,232.78,232.82,232.76,232.76,377000000.0
2007-09-07 02:45:00,232.76,232.82,232.75,232.82,480600000.0
2007-09-07 02:46:00,232.82,232.87,232.805,232.87,501400000.0
2007-09-07 02:47:00,232.87,232.98,232.85,232.97,544900000.0
2007-09-07 02:48:00,232.96,233.05,232.96,233.01,822200000.0
2007-09-07 02:49:00,233.01,233.01,232.94,232.95,453300000.0
2007-09-07 02:50:00,232.96,233.05,232.95,233.03,327200000.0
2007-09-07 02:51:00,233.03,233.03,232.98,233.02,301900000.0
2007-09-07 02:52:00,233.02,233.04,233.0,233.01,370900000.0
2007-09-07 02:53:00,233.01,233.02,233.0,233.0,163600000.0
2007-09-07 02:54:00,233.0,233.02,232.95,232.96,466200000.0
2007-09-07 02:55:00,232.96,233.01,232.96,232.98,284900000.0
2007-09-07 02:56:00,232.98,233.0,232.98,232.99,284100000.0
2007-09-07 02:57:00,233.0,233.03,232.97,233.02,698300000.0
2007-09-07 02:58:00,233.02,233.08,233.02,233.05,1005399991.0
2007-09-07 02:59:00,233.05,233.06,233.02,233.04,243500000.0
2007-09-07 03:00:00,233.04,233.07,233.04,233.07,139000000.0
2007-09-07 03:01:00,233.07,233.07,233.01,233.06,239700001.0
2007-09-07 03:02:00,233.06,233.1,233.02,233.1,272500001.0
2007-09-07 03:03:00,233.11,233.23,233.09,233.23,738500000.0
2007-09-07 03:04:00,233.23,233.24,233.16,233.17,502900000.0
2007-09-07 03:05:00,233.17,233.22,233.17,233.2,268800000.0
2007-09-07 03:06:00,233.2,233.22,233.17,233.22,199600000.0
2007-09-07 03:07:00,233.21,233.21,233.14,233.18,416800000.0
2007-09-07 03:08:00,233.19,233.2,233.18,233.19,203400000.0
2007-09-07 03:09:00,233.19,233.2,233.14,233.18,236900000.0
2007-09-07 03:10:00,233.18,233.21,233.16,233.18,277900000.0
2007-09-07 03:11:00,233.18,233.2,233.155,233.16,292600000.0
2007-09-07 03:12:00,233.17,233.17,233.16,233.16,34800000.0
2007-09-07 03:13:00,233.18,233.2,233.15,233.15,497400000.0
2007-09-07 03:14:00,233.15,233.16,233.13,233.16,118300000.0
2007-09-07 03:15:00,233.16,233.18,233.14,233.14,123100000.0
2007-09-07 03:16:00,233.14,233.15,233.12,233.12,215200000.0
2007-09-07 03:17:00,233.14,233.15,233.02,233.02,170900000.0
2007-09-07 03:18:00,233.02,233.1,233.02,233.09,140300000.0
2007-09-07 03:19:00,233.09,233.1,233.07,233.08,64400000.0
2007-09-07 03:20:00,233.08,233.08,233.01,233.03,243400000.0
2007-09-07 03:21:00,233.03,233.03,232.965,232.97,452199997.0
2007-09-07 03:22:00,232.97,233.0,232.93,233.0,495600000.0
2007-09-07 03:23:00,233.0,233.0,232.94,232.945,190199999.0
2007-09-07 03:24:00,232.945,232.95,232.9,232.94,796700001.0
2007-09-07 03:25:00,232.95,232.95,232.91,232.95,965500000.0
2007-09-07 03:26:00,232.95,232.97,232.93,232.95,1000800000.0
2007-09-07 03:27:00,232.94,232.94,232.89,232.89,525000000.0
2007-09-07 03:28:00,232.89,232.91,232.84,232.84,800700003.0
2007-09-07 03:29:00,232.86,232.9,232.84,232.84,558700000.0
2007-09-07 03:30:00,232.85,232.89,232.83,232.87,840399999.0
2007-09-07 03:31:00,232.87,232.91,232.865,232.87,346800000.0
2007-09-07 03:32:00,232.87,232.96,232.87,232.93,533599999.0
2007-09-07 03:33:00,232.94,233.02,232.94,233.02,734299998.0
2007-09-07 03:34:00,233.02,233.02,232.99,233.0,130100000.0
2007-09-07 03:35:00,233.0,233.05,232.99,233.0,186400000.0
2007-09-07 03:36:00,233.0,233.02,232.97,232.975,350899999.0
2007-09-07 03:37:00,232.99,232.99,232.97,232.99,502900001.0
2007-09-07 03:38:00,233.0,233.01,232.98,232.99,638200000.0
2007-09-07 03:39:00,232.99,233.0,232.95,232.96,432899999.0
2007-09-07 03:40:00,232.97,232.97,232.89,232.91,625600002.0
2007-09-07 03:41:00,232.95,232.95,232.895,232.92,575999999.0
2007-09-07 03:42:00,232.93,233.01,232.915,232.98,377299996.0
2007-09-07 03:43:00,232.98,233.01,232.98,233.01,188700000.0
2007-09-07 03:44:00,233.01,233.04,232.98,233.02,766699999.0
2007-09-07 03:45:00,233.02,233.08,232.96,232.97,917900000.0
2007-09-07 03:46:00,232.97,233.01,232.92,232.95,693600000.0
2007-09-07 03:47:00,232.95,232.97,232.92,232.93,186300000.0
2007-09-07 03:48:00,232.93,232.94,232.87,232.89,549000000.0
2007-09-07 03:49:00,232.89,232.92,232.89,232.92,327000000.0
2007-09-07 03:50:00,232.92,232.95,232.91,232.95,151800000.0
2007-09-07 03:51:00,232.95,232.97,232.92,232.95,253400000.0
2007-09-07 03:52:00,232.95,232.95,232.92,232.92,57700000.0
2007-09-07 03:53:00,232.93,232.93,232.86,232.89,355300000.0
2007-09-07 03:54:00,232.89,232.89,232.79,232.86,838900000.0
2007-09-07 03:55:00,232.86,232.88,232.83,232.83,435599999.0
2007-09-07 03:56:00,232.84,232.84,232.79,232.8,267500000.0
2007-09-07 03:57:00,232.8,232.83,232.75,232.79,260600000.0
2007-09-07 03:58:00,232.79,232.79,232.71,232.75,611000000.0
2007-09-07 03:59:00,232.75,232.77,232.72,232.72,196200000.0
2007-09-07 04:00:00,232.72,232.8,232.68,232.79,760000000.0
2007-09-07 04:01:00,232.79,232.8,232.74,232.76,325600000.0
2007-09-07 04:02:00,232.77,232.84,232.77,232.77,306100000.0
2007-09-07 04:03:00,232.78,232.81,232.76,232.8,275900001.0
2007-09-07 04:04:00,232.81,232.83,232.76,232.82,578600001.0
2007-09-07 04:05:00,232.82,232.82,232.74,232.74,308900000.0
2007-09-07 04:06:00,232.74,232.75,232.69,232.69,294300000.0
2007-09-07 04:07:00,232.69,232.69,232.58,232.61,906100000.0
2007-09-07 04:08:00,232.61,232.62,232.58,232.62,305300000.0
2007-09-07 04:09:00,232.62,232.64,232.61,232.64,225400000.0
2007-09-07 04:10:00,232.64,232.7,232.64,232.67,236500000.0
2007-09-07 04:11:00,232.66,232.69,232.615,232.66,622000000.0
2007-09-07 04:12:00,232.66,232.69,232.63,232.69,306300000.0
2007-09-07 04:13:00,232.67,232.7,232.67,232.7,155300000.0
2007-09-07 04:14:00,232.7,232.78,232.7,232.78,139900000.0
2007-09-07 04:15:00,232.78,232.8,232.67,232.68,534600000.0
2007-09-07 04:16:00,232.69,232.7,232.67,232.67,318200000.0
2007-09-07 04:17:00,232.66,232.66,232.57,232.58,594799998.0
2007-09-07 04:18:00,232.58,232.58,232.46,232.56,1586699993.0
2007-09-07 04:19:00,232.56,232.66,232.55,232.66,636299999.0
2007-09-07 04:20:00,232.67,232.69,232.6,232.6,428700000.0
2007-09-07 04:21:00,232.6,232.63,232.6,232.63,107900000.0
2007-09-07 04:22:00,232.63,232.65,232.61,232.64,172200000.0
2007-09-07 04:23:00,232.63,232.69,232.62,232.65,154700000.0
2007-09-07 04:24:00,232.65,232.65,232.65,232.65,80500000.0
2007-09-07 04:25:00,232.67,232.67,232.65,232.65,146200000.0
2007-09-07 04:26:00,232.64,232.65,232.59,232.59,752299997.0
2007-09-07 04:27:00,232.59,232.62,232.57,232.62,240100000.0
2007-09-07 04:28:00,232.6,232.62,232.53,232.59,574299999.0
2007-09-07 04:29:00,232.59,232.62,232.56,232.61,169000000.0
2007-09-07 04:30:00,232.61,232.63,232.59,232.61,31900000.0
2007-09-07 04:31:00,232.61,232.61,232.61,232.61,12100000.0
2007-09-07 04:32:00,232.61,232.61,232.59,232.61,45500000.0
2007-09-07 04:33:00,232.61,232.69,232.6,232.67,444900000.0
2007-09-07 04:34:00,232.69,232.7,232.67,232.67,142100000.0
2007-09-07 04:35:00,232.67,232.69,232.67,232.67,181200000.0
2007-09-07 04:36:00,232.68,232.69,232.67,232.67,96400000.0
2007-09-07 04:37:00,232.67,232.67,232.62,232.63,205600000.0
2007-09-07 04:38:00,232.63,232.68,232.61,232.67,291300000.0
2007-09-07 04:39:00,232.66,232.7,232.64,232.7,303200000.0
2007-09-07 04:40:00,232.7,232.7,232.7,232.7,31600000.0
2007-09-07 04:41:00,232.7,232.71,232.67,232.67,99700000.0
2007-09-07 04:42:00,232.67,232.71,232.67,232.71,48300000.0
2007-09-07 04:43:00,232.7,232.72,232.69,232.71,78700000.0
2007-09-07 04:44:00,232.71,232.73,232.7,232.71,252000000.0
2007-09-07 04:45:00,232.71,232.775,232.71,232.77,372100000.0
2007-09-07 04:46:00,232.78,232.84,232.78,232.81,153400000.0
2007-09-07 04:47:00,232.81,232.81,232.76,232.77,213200000.0
2007-09-07 04:48:00,232.77,232.77,232.77,232.77,74700000.0
2007-09-07 04:49:00,232.77,232.77,232.74,232.76,130600000.0
2007-09-07 04:50:00,232.75,232.77,232.74,232.74,165300000.0
2007-09-07 04:51:00,232.75,232.78,232.74,232.77,94200000.0
2007-09-07 04:52:00,232.77,232.81,232.74,232.81,267100000.0
2007-09-07 04:53:00,232.81,232.87,232.78,232.87,253000000.0
2007-09-07 04:54:00,232.87,232.89,232.74,232.77,615400001.0
2007-09-07 04:55:00,232.78,232.78,232.72,232.77,398799999.0
2007-09-07 04:56:00,232.77,232.77,232.76,232.76,35000000.0
2007-09-07 04:57:00,232.75,232.79,232.75,232.78,441800000.0
2007-09-07 04:58:00,232.82,232.83,232.81,232.81,49600000.0
2007-09-07 04:59:00,232.82,232.85,232.8,232.815,440799999.0
2007-09-07 05:00:00,232.83,232.85,232.81,232.81,164900000.0
2007-09-07 05:01:00,232.81,232.88,232.795,232.85,296100000.0
2007-09-07 05:02:00,232.86,232.87,232.85,232.87,98400000.0
2007-09-07 05:03:00,232.87,232.89,232.87,232.87,150900000.0
2007-09-07 05:04:00,232.87,232.87,232.85,232.87,354699999.0
2007-09-07 05:05:00,232.87,232.87,232.82,232.82,158200000.0
2007-09-07 05:06:00,232.82,232.86,232.82,232.84,130800000.0
2007-09-07 05:07:00,232.84,232.84,232.84,232.84,30000000.0
2007-09-07 05:08:00,232.84,232.85,232.83,232.84,122300000.0
2007-09-07 05:09:00,232.83,232.83,232.82,232.82,30400000.0
2007-09-07 05:10:00,232.84,232.85,232.76,232.78,458400000.0
2007-09-07 05:11:00,232.78,232.78,232.71,232.73,249600000.0
2007-09-07 05:12:00,232.73,232.75,232.71,232.73,494399999.0
2007-09-07 05:13:00,232.73,232.74,232.72,232.73,226600000.0
2007-09-07 05:14:00,232.73,232.76,232.71,232.75,392500000.0
2007-09-07 05:15:00,232.75,232.77,232.74,232.77,466000000.0
2007-09-07 05:16:00,232.77,232.79,232.75,232.77,374400000.0
2007-09-07 05:17:00,232.78,232.81,232.77,232.8,294000000.0
2007-09-07 05:18:00,232.8,232.8,232.78,232.79,125000000.0
2007-09-07 05:19:00,232.79,232.79,232.75,232.75,216700000.0
2007-09-07 05:20:00,232.75,232.82,232.75,232.8,421000001.0
2007-09-07 05:21:00,232.79,232.83,232.79,232.83,62999999.0
2007-09-07 05:22:00,232.83,232.83,232.79,232.8,225099996.0
2007-09-07 05:23:00,232.8,232.82,232.75,232.76,442900000.0
2007-09-07 05:24:00,232.76,232.79,232.74,232.75,346500000.0
2007-09-07 05:25:00,232.75,232.77,232.75,232.76,98300000.0
2007-09-07 05:26:00,232.76,232.76,232.76,232.76,2400000.0
2007-09-07 05:27:00,232.76,232.77,232.75,232.77,94600000.0
2007-09-07 05:28:00,232.78,232.78,232.76,232.76,123200000.0
2007-09-07 05:29:00,232.76,232.78,232.76,232.76,82400000.0
2007-09-07 05:30:00,232.77,232.78,232.72,232.72,171500000.0
2007-09-07 05:31:00,232.72,232.75,232.7,232.7,190700000.0
2007-09-07 05:32:00,232.7,232.7,232.65,232.65,248100000.0
2007-09-07 05:33:00,232.66,232.69,232.65,232.68,151500000.0
2007-09-07 05:34:00,232.69,232.7,232.67,232.7,160300000.0
2007-09-07 05:35:00,232.7,232.73,232.69,232.7,144400000.0
2007-09-07 05:36:00,232.7,232.7,232.66,232.66,162000000.0
2007-09-07 05:37:00,232.66,232.7,232.64,232.69,296300000.0
2007-09-07 05:38:00,232.69,232.69,232.67,232.68,78300000.0
2007-09-07 05:39:00,232.69,232.69,232.67,232.69,17600000.0
2007-09-07 05:40:00,232.69,232.69,232.67,232.69,46600000.0
2007-09-07 05:41:00,232.69,232.7,232.68,232.68,149300000.0
2007-09-07 05:42:00,232.68,232.7,232.66,232.66,132100000.0
2007-09-07 05:43:00,232.66,232.72,232.66,232.7,181300000.0
2007-09-07 05:44:00,232.7,232.745,232.67,232.68,455899999.0
2007-09-07 05:45:00,232.68,232.74,232.68,232.74,313900000.0
2007-09-07 05:46:00,232.74,232.78,232.73,232.755,85000000.0
2007-09-07 05:47:00,232.765,232.765,232.735,232.745,40800000.0
2007-09-07 05:48:00,232.75,232.755,232.72,232.72,52600000.0
2007-09-07 05:49:00,232.72,232.79,232.72,232.79,206100000.0
2007-09-07 05:50:00,232.78,232.79,232.72,232.735,568100000.0
2007-09-07 05:51:00,232.73,232.75,232.7,232.73,618100001.0
2007-09-07 05:52:00,232.73,232.76,232.67,232.67,962700000.0
2007-09-07 05:53:00,232.67,232.7,232.64,232.65,536400000.0
2007-09-07 05:54:00,232.65,232.65,232.545,232.56,534800000.0
2007-09-07 05:55:00,232.565,232.62,232.5,232.51,777300001.0
2007-09-07 05:56:00,232.53,232.64,232.51,232.64,801599999.0
2007-09-07 05:57:00,232.64,232.66,232.62,232.64,300100000.0
2007-09-07 05:58:00,232.64,232.67,232.64,232.65,263200000.0
2007-09-07 05:59:00,232.65,232.67,232.63,232.65,264300000.0
2007-09-07 06:00:00,232.65,232.68,232.59,232.59,502600000.0
2007-09-07 06:01:00,232.6,232.62,232.57,232.58,366500000.0
2007-09-07 06:02:00,232.58,232.59,232.53,232.56,499800000.0
2007-09-07 06:03:00,232.56,232.62,232.56,232.61,454300000.0
2007-09-07 06:04:00,232.61,232.62,232.6,232.62,99300000.0
2007-09-07 06:05:00,232.62,232.65,232.6,232.61,202500000.0
2007-09-07 06:06:00,232.62,232.62,232.52,232.56,489000000.0
2007-09-07 06:07:00,232.56,232.58,232.55,232.58,328100000.0
2007-09-07 06:08:00,232.57,232.6,232.57,232.58,191400000.0
2007-09-07 06:09:00,232.58,232.62,232.58,232.62,229800000.0
2007-09-07 06:10:00,232.62,232.62,232.6,232.6,63700001.0
2007-09-07 06:11:00,232.62,232.66,232.6,232.65,274900000.0
2007-09-07 06:12:00,232.65,232.65,232.62,232.65,206000000.0
2007-09-07 06:13:00,232.65,232.69,232.64,232.66,268300000.0
2007-09-07 06:14:00,232.67,232.71,232.67,232.69,329900000.0
2007-09-07 06:15:00,232.69,232.69,232.67,232.67,137800000.0
2007-09-07 06:16:00,232.67,232.67,232.62,232.65,396800000.0
2007-09-07 06:17:00,232.65,232.7,232.64,232.68,364200000.0
2007-09-07 06:18:00,232.68,232.69,232.65,232.68,125300000.0
2007-09-07 06:19:00,232.68,232.7,232.68,232.7,33800000.0
2007-09-07 06:20:00,232.68,232.68,232.644,232.665,450399994.0
2007-09-07 06:21:00,232.7,232.7,232.665,232.695,180900000.0
2007-09-07 06:22:00,232.72,232.75,232.7,232.75,684500000.0
2007-09-07 06:23:00,232.75,232.83,232.75,232.81,799600000.0
2007-09-07 06:24:00,232.81,232.82,232.76,232.76,189100000.0
2007-09-07 06:25:00,232.76,232.76,232.73,232.74,212200000.0
2007-09-07 06:26:00,232.74,232.8,232.73,232.79,734600000.0
2007-09-07 06:27:00,232.79,232.79,232.74,232.74,617400000.0
2007-09-07 06:28:00,232.74,232.74,232.7,232.74,556500000.0
2007-09-07 06:29:00,232.74,232.76,232.73,232.74,732500000.0
2007-09-07 06:30:00,232.74,232.78,232.74,232.76,188100000.0
2007-09-07 06:31:00,232.76,232.76,232.73,232.73,153400000.0
2007-09-07 06:32:00,232.74,232.74,232.69,232.71,277400001.0
2007-09-07 06:33:00,232.71,232.71,232.67,232.69,312600000.0
2007-09-07 06:34:00,232.69,232.69,232.67,232.69,33900000.0
2007-09-07 06:35:00,232.69,232.69,232.63,232.63,156900000.0
2007-09-07 06:36:00,232.63,232.64,232.61,232.64,118100000.0
2007-09-07 06:37:00,232.64,232.64,232.6,232.61,477600000.0
2007-09-07 06:38:00,232.61,232.68,232.58,232.65,517700000.0
2007-09-07 06:39:00,232.67,232.69,232.63,232.67,547199999.0
2007-09-07 06:40:00,232.65,232.67,232.62,232.66,176200001.0
2007-09-07 06:41:00,232.66,232.66,232.62,232.64,95100000.0
2007-09-07 06:42:00,232.64,232.64,232.54,232.54,443500000.0
2007-09-07 06:43:00,232.52,232.53,232.48,232.53,715300001.0
2007-09-07 06:44:00,232.53,232.53,232.47,232.49,584299999.0
2007-09-07 06:45:00,232.49,232.5,232.47,232.48,352700000.0
2007-09-07 06:46:00,232.5,232.52,232.48,232.48,224200000.0
2007-09-07 06:47:00,232.48,232.52,232.46,232.52,455600000.0
2007-09-07 06:48:00,232.52,232.54,232.49,232.51,329900000.0
2007-09-07 06:49:00,232.52,232.54,232.485,232.52,698000000.0
2007-09-07 06:50:00,232.52,232.54,232.5,232.52,566900000.0
2007-09-07 06:51:00,232.52,232.54,232.49,232.54,515099999.0
2007-09-07 06:52:00,232.52,232.55,232.51,232.535,332400000.0
2007-09-07 06:53:00,232.535,232.62,232.52,232.6,759300001.0
2007-09-07 06:54:00,232.6,232.64,232.57,232.63,561400001.0
2007-09-07 06:55:00,232.64,232.64,232.58,232.61,329400000.0
2007-09-07 06:56:00,232.61,232.65,232.61,232.62,486499999.0
2007-09-07 06:57:00,232.62,232.62,232.48,232.53,352400000.0
2007-09-07 06:58:00,232.53,232.55,232.5,232.51,408000001.0
2007-09-07 06:59:00,232.51,232.54,232.48,232.48,555300000.0
2007-09-07 07:00:00,232.48,232.56,232.47,232.49,600400000.0
2007-09-07 07:01:00,232.49,232.57,232.435,232.56,704800002.0
2007-09-07 07:02:00,232.57,232.59,232.53,232.53,161800000.0
2007-09-07 07:03:00,232.53,232.53,232.5,232.51,162700000.0
2007-09-07 07:04:00,232.51,232.53,232.5,232.51,153300000.0
2007-09-07 07:05:00,232.5,232.55,232.49,232.53,372500000.0
2007-09-07 07:06:00,232.53,232.56,232.53,232.55,203500000.0
2007-09-07 07:07:00,232.55,232.55,232.54,232.54,39200000.0
2007-09-07 07:08:00,232.55,232.59,232.53,232.57,175500000.0
2007-09-07 07:09:00,232.57,232.59,232.54,232.55,518400000.0
2007-09-07 07:10:00,232.55,232.55,232.51,232.52,275600000.0
2007-09-07 07:11:00,232.51,232.53,232.51,232.53,223000000.0
2007-09-07 07:12:00,232.55,232.55,232.51,232.51,178100000.0
2007-09-07 07:13:00,232.52,232.53,232.5,232.52,200800000.0
2007-09-07 07:14:00,232.53,232.58,232.53,232.57,354400000.0
2007-09-07 07:15:00,232.57,232.58,232.555,232.56,115400000.0
2007-09-07 07:16:00,232.56,232.57,232.56,232.57,19500000.0
2007-09-07 07:17:00,232.57,232.6,232.54,232.6,403600000.0
2007-09-07 07:18:00,232.6,232.6,232.54,232.6,200300000.0
2007-09-07 07:19:00,232.56,232.6,232.54,232.57,364500000.0
2007-09-07 07:20:00,232.555,232.6,232.42,232.45,687600000.0
2007-09-07 07:21:00,232.45,232.51,232.45,232.47,595300000.0
2007-09-07 07:22:00,232.49,232.5,232.44,232.48,761700001.0
2007-09-07 07:23:00,232.48,232.5,232.46,232.5,364300000.0
2007-09-07 07:24:00,232.49,232.5,232.43,232.45,750599998.0
2007-09-07 07:25:00,232.43,232.47,232.42,232.45,292799999.0
2007-09-07 07:26:00,232.45,232.45,232.42,232.42,185800000.0
2007-09-07 07:27:00,232.42,232.46,232.42,232.46,239400001.0
2007-09-07 07:28:00,232.46,232.51,232.45,232.49,615300000.0
2007-09-07 07:29:00,232.49,232.52,232.48,232.49,814400000.0
2007-09-07 07:30:00,232.49,232.5,232.48,232.48,150899999.0
2007-09-07 07:31:00,232.49,232.49,232.41,232.43,286500000.0
2007-09-07 07:32:00,232.45,232.45,232.39,232.43,507300001.0
2007-09-07 07:33:00,232.44,232.46,232.44,232.46,244300000.0
2007-09-07 07:34:00,232.46,232.5,232.46,232.48,205400000.0
2007-09-07 07:35:00,232.48,232.48,232.48,232.48,20600000.0
2007-09-07 07:36:00,232.48,232.48,232.46,232.48,126300000.0
2007-09-07 07:37:00,232.49,232.52,232.49,232.495,311900000.0
2007-09-07 07:38:00,232.49,232.56,232.49,232.56,264200001.0
2007-09-07 07:39:00,232.56,232.62,232.54,232.6,589600000.0
2007-09-07 07:40:00,232.59,232.64,232.545,232.63,601300000.0
2007-09-07 07:41:00,232.635,232.71,232.63,232.66,509600000.0
2007-09-07 07:42:00,232.66,232.72,232.65,232.71,520000000.0
2007-09-07 07:43:00,232.715,232.73,232.65,232.65,752699999.0
2007-09-07 07:44:00,232.66,232.66,232.63,232.63,244600000.0
2007-09-07 07:45:00,232.62,232.64,232.61,232.63,251100002.0
2007-09-07 07:46:00,232.63,232.65,232.6,232.61,255800000.0
2007-09-07 07:47:00,232.6,232.62,232.59,232.62,244400001.0
2007-09-07 07:48:00,232.61,232.62,232.54,232.54,158000000.0
2007-09-07 07:49:00,232.54,232.55,232.53,232.55,56700000.0
2007-09-07 07:50:00,232.55,232.56,232.54,232.55,239700000.0
2007-09-07 07:51:00,232.55,232.57,232.55,232.57,149200000.0
2007-09-07 07:52:00,232.57,232.58,232.57,232.58,25000000.0
2007-09-07 07:53:00,232.58,232.58,232.52,232.52,299599998.0
2007-09-07 07:54:00,232.53,232.55,232.53,232.53,302000000.0
2007-09-07 07:55:00,232.53,232.53,232.48,232.48,358799999.0
2007-09-07 07:56:00,232.49,232.5,232.46,232.5,412399998.0
2007-09-07 07:57:00,232.5,232.51,232.45,232.45,478699999.0
2007-09-07 07:58:00,232.45,232.47,232.41,232.44,722800001.0
2007-09-07 07:59:00,232.45,232.49,232.44,232.48,618900001.0
2007-09-07 08:00:00,232.49,232.51,232.46,232.5,419299999.0
2007-09-07 08:01:00,232.51,232.53,232.495,232.53,504000000.0
2007-09-07 08:02:00,232.53,232.57,232.53,232.53,186100000.0
2007-09-07 08:03:00,232.51,232.51,232.45,232.46,345100000.0
2007-09-07 08:04:00,232.46,232.52,232.42,232.42,473299999.0
2007-09-07 08:05:00,232.43,232.46,232.43,232.46,157100000.0
2007-09-07 08:06:00,232.46,232.47,232.45,232.47,342800000.0
2007-09-07 08:07:00,232.47,232.5,232.45,232.49,377300000.0
2007-09-07 08:08:00,232.49,232.52,232.445,232.48,775900001.0
2007-09-07 08:09:00,232.49,232.53,232.47,232.52,375800001.0
2007-09-07 08:10:00,232.53,232.62,232.53,232.6,487300000.0
2007-09-07 08:11:00,232.62,232.62,232.54,232.59,601800001.0
2007-09-07 08:12:00,232.59,232.6,232.56,232.56,302600001.0
2007-09-07 08:13:00,232.56,232.58,232.56,232.58,254799999.0
2007-09-07 08:14:00,232.58,232.6,232.56,232.58,154100000.0
2007-09-07 08:15:00,232.58,232.6,232.55,232.56,360100004.0
2007-09-07 08:16:00,232.56,232.61,232.54,232.58,368799996.0
2007-09-07 08:17:00,232.57,232.58,232.56,232.58,95000000.0
2007-09-07 08:18:00,232.58,232.67,232.58,232.66,512699999.0
2007-09-07 08:19:00,232.66,232.67,232.6,232.63,567300001.0
2007-09-07 08:20:00,232.63,232.67,232.61,232.65,536600002.0
2007-09-07 08:21:00,232.63,232.67,232.63,232.645,281200001.0
2007-09-07 08:22:00,232.67,232.67,232.63,232.65,143400000.0
2007-09-07 08:23:00,232.65,232.65,232.62,232.62,246800000.0
2007-09-07 08:24:00,232.62,232.62,232.595,232.61,208000000.0
2007-09-07 08:25:00,232.61,232.61,232.5,232.5,992600001.0
2007-09-07 08:26:00,232.5,232.55,232.49,232.54,629800006.0
2007-09-07 08:27:00,232.54,232.55,232.52,232.53,59400000.0
2007-09-07 08:28:00,232.52,232.55,232.5,232.54,192700000.0
2007-09-07 08:29:00,232.54,232.62,232.54,232.545,922300002.0
2007-09-07 08:30:00,232.555,232.61,232.52,232.56,583800000.0
2007-09-07 08:31:00,232.55,232.57,232.54,232.56,433100002.0
2007-09-07 08:32:00,232.56,232.56,232.49,232.52,336599999.0
2007-09-07 08:33:00,232.52,232.55,232.46,232.52,536900000.0
2007-09-07 08:34:00,232.53,232.56,232.51,232.55,522300000.0
2007-09-07 08:35:00,232.56,232.58,232.545,232.545,318800000.0
2007-09-07 08:36:00,232.545,232.56,232.51,232.55,648600001.0
2007-09-07 08:37:00,232.54,232.55,232.52,232.55,237400001.0
2007-09-07 08:38:00,232.56,232.57,232.51,232.55,1260600001.0
2007-09-07 08:39:00,232.55,232.55,232.5,232.51,469400000.0
2007-09-07 08:40:00,232.51,232.54,232.51,232.52,230100000.0
2007-09-07 08:41:00,232.53,232.54,232.52,232.52,193600000.0
2007-09-07 08:42:00,232.52,232.52,232.5,232.52,292200001.0
2007-09-07 08:43:00,232.52,232.54,232.5,232.51,503100000.0
2007-09-07 08:44:00,232.51,232.51,232.46,232.47,1224900010.0
2007-09-07 08:45:00,232.48,232.51,232.47,232.48,628800001.0
2007-09-07 08:46:00,232.48,232.48,232.41,232.43,949500000.0
2007-09-07 08:47:00,232.42,232.43,232.36,232.41,951200001.0
2007-09-07 08:48:00,232.4,232.41,232.38,232.4,879399998.0
2007-09-07 08:49:00,232.4,232.43,232.39,232.42,301200000.0
2007-09-07 08:50:00,232.41,232.41,232.36,232.4,560199998.0
2007-09-07 08:51:00,232.41,232.43,232.39,232.43,315800000.0
2007-09-07 08:52:00,232.42,232.43,232.4,232.42,348500001.0
2007-09-07 08:53:00,232.42,232.44,232.4,232.4,325199999.0
2007-09-07 08:54:00,232.4,232.41,232.33,232.34,684099999.0
2007-09-07 08:55:00,232.35,232.35,232.285,232.32,1092200001.0
2007-09-07 08:56:00,232.32,232.37,232.305,232.37,884300002.0
2007-09-07 08:57:00,232.37,232.38,232.36,232.37,312600000.0
2007-09-07 08:58:00,232.37,232.39,232.33,232.36,419200003.0
2007-09-07 08:59:00,232.36,232.4,232.35,232.37,795000000.0
2007-09-07 09:00:00,232.37,232.41,232.36,232.4,444000000.0
2007-09-07 09:01:00,232.41,232.41,232.36,232.39,296999999.0
2007-09-07 09:02:00,232.39,232.47,232.39,232.44,1078699998.0
2007-09-07 09:03:00,232.44,232.45,232.42,232.44,758399994.0
2007-09-07 09:04:00,232.44,232.44,232.42,232.43,583700002.0
2007-09-07 09:05:00,232.43,232.47,232.43,232.45,365400000.0
2007-09-07 09:06:00,232.45,232.48,232.38,232.4,1065399997.0
2007-09-07 09:07:00,232.4,232.43,232.36,232.41,1105599998.0
2007-09-07 09:08:00,232.41,232.41,232.37,232.37,504000000.0
2007-09-07 09:09:00,232.38,232.39,232.28,232.28,568200001.0
2007-09-07 09:10:00,232.29,232.32,232.265,232.32,495800000.0
2007-09-07 09:11:00,232.31,232.31,232.27,232.27,419899999.0
2007-09-07 09:12:00,232.26,232.3,232.25,232.27,637999999.0
2007-09-07 09:13:00,232.26,232.29,232.26,232.29,320599999.0
2007-09-07 09:14:00,232.27,232.29,232.24,232.24,410899998.0
2007-09-07 09:15:00,232.26,232.27,232.2,232.23,890499994.0
2007-09-07 09:16:00,232.22,232.23,232.09,232.13,1321600000.0
2007-09-07 09:17:00,232.13,232.13,231.98,232.01,1330500004.0
2007-09-07 09:18:00,232.01,232.01,231.76,231.94,1608100001.0
2007-09-07 09:19:00,231.95,232.09,231.92,232.05,1810600002.0
2007-09-07 09:20:00,232.05,232.15,232.0,232.14,1133499995.0
2007-09-07 09:21:00,232.14,232.15,232.07,232.1,1290900007.0
2007-09-07 09:22:00,232.1,232.13,232.01,232.01,833399999.0
2007-09-07 09:23:00,232.01,232.05,231.93,231.95,842200001.0
2007-09-07 09:24:00,231.94,232.03,231.92,232.02,751400001.0
2007-09-07 09:25:00,232.02,232.02,231.92,231.92,857199999.0
2007-09-07 09:26:00,231.92,231.99,231.85,231.95,944299999.0
2007-09-07 09:27:00,231.95,231.98,231.905,231.95,746500001.0
2007-09-07 09:28:00,231.94,231.99,231.94,231.96,317900000.0
2007-09-07 09:29:00,231.95,232.05,231.95,232.05,708600000.0
2007-09-07 09:30:00,232.05,232.1,232.04,232.09,306300000.0
2007-09-07 09:31:00,232.08,232.1,232.04,232.06,1171600001.0
2007-09-07 09:32:00,232.06,232.14,232.055,232.13,1038399997.0
2007-09-07 09:33:00,232.13,232.15,232.03,232.03,687900000.0
2007-09-07 09:34:00,232.04,232.09,232.04,232.07,868200000.0
2007-09-07 09:35:00,232.07,232.12,232.05,232.11,774400000.0
2007-09-07 09:36:00,232.12,232.15,232.08,232.13,1139600001.0
2007-09-07 09:37:00,232.13,232.15,232.07,232.1,851499999.0
2007-09-07 09:38:00,232.1,232.16,232.09,232.1,670400000.0
2007-09-07 09:39:00,232.1,232.24,232.08,232.21,1616200005.0
2007-09-07 09:40:00,232.21,232.25,232.19,232.21,1522699996.0
2007-09-07 09:41:00,232.21,232.32,232.21,232.23,1154599997.0
2007-09-07 09:42:00,232.23,232.26,232.19,232.19,1448899997.0
2007-09-07 09:43:00,232.19,232.21,232.15,232.21,943400001.0
2007-09-07 09:44:00,232.2,232.22,232.14,232.17,737800001.0
2007-09-07 09:45:00,232.17,232.19,232.14,232.18,803800000.0
2007-09-07 09:46:00,232.18,232.21,232.165,232.17,1476500001.0
2007-09-07 09:47:00,232.17,232.18,232.14,232.15,521199996.0
2007-09-07 09:48:00,232.15,232.17,232.14,232.14,811700002.0
2007-09-07 09:49:00,232.14,232.16,232.13,232.15,601699999.0
2007-09-07 09:50:00,232.17,232.17,232.1,232.1,515600000.0
2007-09-07 09:51:00,232.1,232.18,232.1,232.17,1037200006.0
2007-09-07 09:52:00,232.17,232.24,232.17,232.22,624699998.0
2007-09-07 09:53:00,232.22,232.42,232.22,232.36,1184700000.0
2007-09-07 09:54:00,232.36,232.6,232.36,232.5,1092200000.0
2007-09-07 09:55:00,232.49,232.49,232.375,232.48,1832299997.0
2007-09-07 09:56:00,232.48,232.56,232.46,232.485,1084500000.0
2007-09-07 09:57:00,232.48,232.485,232.4,232.47,949600004.0
2007-09-07 09:58:00,232.47,232.47,232.42,232.46,533400000.0
2007-09-07 09:59:00,232.46,232.46,232.435,232.45,575299998.0
2007-09-07 10:00:00,232.445,232.5,232.42,232.46,1551300003.0
2007-09-07 10:01:00,232.46,232.49,232.43,232.43,904900002.0
2007-09-07 10:02:00,232.44,232.45,232.42,232.42,420200000.0
2007-09-07 10:03:00,232.42,232.42,232.41,232.42,211700000.0
2007-09-07 10:04:00,232.42,232.44,232.37,232.37,156200000.0
2007-09-07 10:05:00,232.37,232.43,232.36,232.38,516700000.0
2007-09-07 10:06:00,232.38,232.4,232.36,232.37,901600006.0
2007-09-07 10:07:00,232.36,232.41,232.35,232.37,292699999.0
2007-09-07 10:08:00,232.36,232.39,232.35,232.39,977099997.0
2007-09-07 10:09:00,232.4,232.47,232.38,232.46,1061199999.0
2007-09-07 10:10:00,232.45,232.45,232.41,232.41,554700000.0
2007-09-07 10:11:00,232.42,232.43,232.385,232.41,479700001.0
2007-09-07 10:12:00,232.41,232.43,232.37,232.43,744300001.0
2007-09-07 10:13:00,232.43,232.43,232.37,232.39,382400000.0
2007-09-07 10:14:00,232.4,232.4,232.34,232.34,772700000.0
2007-09-07 10:15:00,232.34,232.36,232.28,232.28,728000000.0
2007-09-07 10:16:00,232.28,232.36,232.28,232.33,503300000.0
2007-09-07 10:17:00,232.33,232.33,232.3,232.32,604899999.0
2007-09-07 10:18:00,232.32,232.36,232.31,232.35,770799997.0
2007-09-07 10:19:00,232.36,232.36,232.34,232.34,77600000.0
2007-09-07 10:20:00,232.35,232.4,232.34,232.4,582400001.0
2007-09-07 10:21:00,232.4,232.44,232.37,232.42,391800000.0
2007-09-07 10:22:00,232.42,232.42,232.39,232.4,722700000.0
2007-09-07 10:23:00,232.4,232.41,232.39,232.41,273500000.0
2007-09-07 10:24:00,232.4,232.4,232.38,232.38,348700000.0
2007-09-07 10:25:00,232.38,232.45,232.38,232.44,789800000.0
2007-09-07 10:26:00,232.44,232.47,232.44,232.47,669100000.0
2007-09-07 10:27:00,232.47,232.49,232.47,232.49,420199998.0
2007-09-07 10:28:00,232.49,232.51,232.48,232.5,490200001.0
2007-09-07 10:29:00,232.5,232.56,232.43,232.52,1350600001.0
2007-09-07 10:30:00,232.52,232.59,232.5,232.58,704799997.0
2007-09-07 10:31:00,232.585,232.61,232.54,232.54,927199992.0
2007-09-07 10:32:00,232.54,232.59,232.52,232.54,644999997.0
2007-09-07 10:33:00,232.54,232.54,232.45,232.46,1131099997.0
2007-09-07 10:34:00,232.46,232.47,232.38,232.42,424100002.0
2007-09-07 10:35:00,232.39,232.47,232.39,232.46,478500000.0
2007-09-07 10:36:00,232.46,232.46,232.43,232.43,516800000.0
2007-09-07 10:37:00,232.43,232.46,232.43,232.43,408200000.0
2007-09-07 10:38:00,232.43,232.45,232.42,232.42,870500002.0
2007-09-07 10:39:00,232.42,232.42,232.37,232.41,926450001.0
2007-09-07 10:40:00,232.405,232.46,232.405,232.45,500900011.0
2007-09-07 10:41:00,232.45,232.47,232.42,232.43,1371799999.0
2007-09-07 10:42:00,232.44,232.45,232.43,232.44,263900000.0
2007-09-07 10:43:00,232.44,232.45,232.43,232.44,383400000.0
2007-09-07 10:44:00,232.44,232.5,232.44,232.5,918500003.0
2007-09-07 10:45:00,232.5,232.51,232.45,232.45,845100000.0
2007-09-07 10:46:00,232.46,232.51,232.42,232.49,1616399996.0
2007-09-07 10:47:00,232.49,232.49,232.47,232.49,345200000.0
2007-09-07 10:48:00,232.49,232.52,232.48,232.49,1059999999.0
2007-09-07 10:49:00,232.49,232.55,232.49,232.55,456400004.0
2007-09-07 10:50:00,232.54,232.54,232.51,232.51,593100001.0
2007-09-07 10:51:00,232.51,232.53,232.5,232.52,1093499999.0
2007-09-07 10:52:00,232.52,232.58,232.49,232.51,1384699999.0
2007-09-07 10:53:00,232.51,232.52,232.46,232.47,724799999.0
2007-09-07 10:54:00,232.465,232.49,232.45,232.48,624799998.0
2007-09-07 10:55:00,232.48,232.55,232.47,232.54,886200002.0
2007-09-07 10:56:00,232.53,232.55,232.51,232.55,737699997.0
2007-09-07 10:57:00,232.55,232.57,232.54,232.55,597400000.0
2007-09-07 10:58:00,232.55,232.57,232.5,232.51,562600000.0
2007-09-07 10:59:00,232.5,232.51,232.44,232.46,1354899997.0
2007-09-07 11:00:00,232.46,232.55,232.45,232.52,1396500000.0
2007-09-07 11:01:00,232.51,232.53,232.48,232.49,983700001.0
2007-09-07 11:02:00,232.49,232.51,232.48,232.5,396900000.0
2007-09-07 11:03:00,232.5,232.52,232.49,232.49,442600000.0
2007-09-07 11:04:00,232.49,232.5,232.47,232.49,507600001.0
2007-09-07 11:05:00,232.49,232.52,232.47,232.52,943500001.0
2007-09-07 11:06:00,232.52,232.52,232.48,232.5,1206600002.0
2007-09-07 11:07:00,232.5,232.62,232.48,232.62,622000002.0
2007-09-07 11:08:00,232.62,232.66,232.62,232.63,659100000.0
2007-09-07 11:09:00,232.63,232.65,232.61,232.61,1240300002.0
2007-09-07 11:10:00,232.62,232.67,232.61,232.66,971400001.0
2007-09-07 11:11:00,232.65,232.67,232.63,232.66,523300001.0
2007-09-07 11:12:00,232.65,232.68,232.63,232.64,1394099997.0
2007-09-07 11:13:00,232.64,232.66,232.62,232.62,475200000.0
2007-09-07 11:14:00,232.63,232.65,232.62,232.62,653900004.0
2007-09-07 11:15:00,232.62,232.64,232.62,232.63,425099999.0
2007-09-07 11:16:00,232.63,232.65,232.63,232.65,314299999.0
2007-09-07 11:17:00,232.65,232.72,232.64,232.72,885299997.0
2007-09-07 11:18:00,232.72,232.72,232.63,232.64,2020300002.0
2007-09-07 11:19:00,232.64,232.64,232.61,232.62,219300000.0
2007-09-07 11:20:00,232.61,232.66,232.61,232.64,821300004.0
2007-09-07 11:21:00,232.64,232.64,232.53,232.54,1708799992.0
2007-09-07 11:22:00,232.53,232.57,232.48,232.52,956899999.0
2007-09-07 11:23:00,232.52,232.52,232.48,232.48,160100000.0
2007-09-07 11:24:00,232.48,232.5,232.44,232.46,554699999.0
2007-09-07 11:25:00,232.46,232.53,232.42,232.47,949000001.0
2007-09-07 11:26:00,232.49,232.53,232.47,232.49,598700004.0
2007-09-07 11:27:00,232.49,232.52,232.47,232.49,838300000.0
2007-09-07 11:28:00,232.5,232.56,232.48,232.495,679500003.0
2007-09-07 11:29:00,232.49,232.52,232.48,232.52,223900000.0
2007-09-07 11:30:00,232.52,232.53,232.46,232.47,712899997.0
2007-09-07 11:31:00,232.47,232.48,232.435,232.45,381999998.0
2007-09-07 11:32:00,232.45,232.48,232.43,232.48,509500000.0
2007-09-07 11:33:00,232.48,232.53,232.48,232.52,303200000.0
2007-09-07 11:34:00,232.52,232.55,232.5,232.515,876899999.0
2007-09-07 11:35:00,232.53,232.55,232.5,232.52,254600000.0
2007-09-07 11:36:00,232.52,232.54,232.5,232.52,404699999.0
2007-09-07 11:37:00,232.52,232.54,232.5,232.52,122800000.0
2007-09-07 11:38:00,232.52,232.52,232.46,232.47,493900001.0
2007-09-07 11:39:00,232.47,232.56,232.47,232.55,399900000.0
2007-09-07 11:40:00,232.55,232.57,232.54,232.56,382600000.0
2007-09-07 11:41:00,232.56,232.56,232.52,232.52,421100000.0
2007-09-07 11:42:00,232.53,232.55,232.51,232.53,761099995.0
2007-09-07 11:43:00,232.53,232.54,232.51,232.51,373800000.0
2007-09-07 11:44:00,232.51,232.53,232.51,232.51,859000000.0
2007-09-07 11:45:00,232.51,232.55,232.5,232.53,1016600001.0
2007-09-07 11:46:00,232.53,232.54,232.52,232.54,208100000.0
2007-09-07 11:47:00,232.53,232.56,232.53,232.56,127500000.0
2007-09-07 11:48:00,232.56,232.59,232.56,232.565,23300000.0
2007-09-07 11:49:00,232.57,232.6,232.565,232.6,135200000.0
2007-09-07 11:50:00,232.58,232.58,232.57,232.57,147899999.0
2007-09-07 11:51:00,232.56,232.59,232.56,232.57,123500000.0
2007-09-07 11:52:00,232.59,232.61,232.56,232.6,465100001.0
2007-09-07 11:53:00,232.59,232.62,232.59,232.6,140400000.0
2007-09-07 11:54:00,232.58,232.63,232.58,232.6,320700001.0
2007-09-07 11:55:00,232.61,232.66,232.57,232.66,916399996.0
2007-09-07 11:56:00,232.65,232.65,232.565,232.64,303099997.0
2007-09-07 11:57:00,232.66,232.67,232.62,232.62,51200000.0
2007-09-07 11:58:00,232.63,232.75,232.63,232.74,929000000.0
2007-09-07 11:59:00,232.73,232.76,232.71,232.75,630500000.0
2007-09-07 12:00:00,232.75,232.81,232.645,232.81,1085100001.0
2007-09-07 12:01:00,232.8,232.87,232.79,232.85,763300001.0
2007-09-07 12:02:00,232.84,232.84,232.76,232.8,294900000.0
2007-09-07 12:03:00,232.81,232.86,232.8,232.83,606199993.0
2007-09-07 12:04:00,232.82,232.84,232.77,232.77,687299999.0
2007-09-07 12:05:00,232.77,232.88,232.76,232.79,600399998.0
2007-09-07 12:06:00,232.79,232.85,232.79,232.82,411799999.0
2007-09-07 12:07:00,232.82,232.82,232.76,232.76,411299999.0
2007-09-07 12:08:00,232.76,232.835,232.74,232.82,374600000.0
2007-09-07 12:09:00,232.82,232.85,232.77,232.77,523400001.0
2007-09-07 12:10:00,232.77,232.78,232.71,232.72,663700001.0
2007-09-07 12:11:00,232.72,232.75,232.71,232.71,881600000.0
2007-09-07 12:12:00,232.71,232.72,232.705,232.705,439000000.0
2007-09-07 12:13:00,232.71,232.76,232.71,232.76,282699999.0
2007-09-07 12:14:00,232.76,232.77,232.74,232.76,389199995.0
2007-09-07 12:15:00,232.76,232.78,232.755,232.76,163700000.0
2007-09-07 12:16:00,232.76,232.78,232.75,232.76,108300000.0
2007-09-07 12:17:00,232.76,232.76,232.71,232.75,1241600002.0
2007-09-07 12:18:00,232.75,232.77,232.72,232.72,605800001.0
2007-09-07 12:19:00,232.73,232.75,232.72,232.73,338999999.0
2007-09-07 12:20:00,232.73,232.73,232.63,232.66,620199999.0
2007-09-07 12:21:00,232.67,232.74,232.66,232.74,284800000.0
2007-09-07 12:22:00,232.74,232.76,232.71,232.76,653900000.0
2007-09-07 12:23:00,232.76,232.85,232.74,232.85,519900000.0
2007-09-07 12:24:00,232.85,232.87,232.82,232.85,1061600003.0
2007-09-07 12:25:00,232.85,232.85,232.8,232.82,557800000.0
2007-09-07 12:26:00,232.82,232.82,232.79,232.8,273000001.0
2007-09-07 12:27:00,232.79,232.8,232.77,232.77,352200001.0
2007-09-07 12:28:00,232.77,232.87,232.77,232.82,1018200004.0
2007-09-07 12:29:00,232.81,232.84,232.76,232.77,666200002.0
2007-09-07 12:30:00,232.79,232.84,232.77,232.84,450500000.0
2007-09-07 12:31:00,232.84,232.89,232.84,232.88,176800000.0
2007-09-07 12:32:00,232.88,232.88,232.825,232.86,381100000.0
2007-09-07 12:33:00,232.86,232.86,232.82,232.84,263200002.0
2007-09-07 12:34:00,232.84,232.93,232.82,232.92,841799998.0
2007-09-07 12:35:00,232.92,232.92,232.86,232.86,385200000.0
2007-09-07 12:36:00,232.87,232.88,232.83,232.85,1175699997.0
2007-09-07 12:37:00,232.85,232.89,232.84,232.86,632500000.0
2007-09-07 12:38:00,232.86,232.96,232.86,232.94,1821900003.0
2007-09-07 12:39:00,232.94,232.98,232.94,232.97,859900000.0
2007-09-07 12:40:00,232.97,233.03,232.95,233.02,719400001.0
2007-09-07 12:41:00,233.02,233.06,232.96,233.01,1393299998.0
2007-09-07 12:42:00,233.01,233.01,232.95,232.97,782300003.0
2007-09-07 12:43:00,232.97,233.0,232.97,232.99,1317799998.0
2007-09-07 12:44:00,233.0,233.12,233.0,233.1,1521000002.0
2007-09-07 12:45:00,233.1,233.1,233.05,233.05,255000000.0
2007-09-07 12:46:00,233.05,233.08,233.02,233.03,308700000.0
2007-09-07 12:47:00,233.03,233.08,233.01,233.08,271300000.0
2007-09-07 12:48:00,233.08,233.09,233.01,233.01,633199997.0
2007-09-07 12:49:00,233.01,233.13,233.01,233.13,762999998.0
2007-09-07 12:50:00,233.13,233.15,233.08,233.08,794600002.0
2007-09-07 12:51:00,233.08,233.08,233.03,233.05,549300002.0
2007-09-07 12:52:00,233.05,233.05,232.985,232.995,622100002.0
2007-09-07 12:53:00,233.0,233.04,233.0,233.01,449400000.0
2007-09-07 12:54:00,233.01,233.01,232.97,232.99,295500001.0
2007-09-07 12:55:00,232.99,233.0,232.95,232.97,675700000.0
2007-09-07 12:56:00,232.97,233.0,232.96,232.98,294699998.0
2007-09-07 12:57:00,232.98,233.03,232.98,233.0,317400000.0
2007-09-07 12:58:00,232.99,233.01,232.98,232.99,245999999.0
2007-09-07 12:59:00,232.99,233.04,232.97,233.01,924400001.0
2007-09-07 13:00:00,233.01,233.03,232.95,232.97,983000002.0
2007-09-07 13:01:00,232.97,232.98,232.92,232.95,1098299999.0
2007-09-07 13:02:00,232.95,232.98,232.93,232.95,1517700008.0
2007-09-07 13:03:00,232.94,232.98,232.93,232.93,729400006.0
2007-09-07 13:04:00,232.93,232.93,232.83,232.84,1235900003.0
2007-09-07 13:05:00,232.84,232.88,232.84,232.87,862500002.0
2007-09-07 13:06:00,232.87,232.91,232.85,232.89,1005899999.0
2007-09-07 13:07:00,232.9,232.91,232.86,232.91,320200001.0
2007-09-07 13:08:00,232.91,232.92,232.88,232.88,573300000.0
2007-09-07 13:09:00,232.88,232.88,232.82,232.84,261599999.0
2007-09-07 13:10:00,232.84,232.86,232.82,232.84,306600000.0
2007-09-07 13:11:00,232.84,232.86,232.83,232.83,750299999.0
2007-09-07 13:12:00,232.83,232.86,232.83,232.86,468700000.0
2007-09-07 13:13:00,232.86,232.86,232.8,232.8,688300001.0
2007-09-07 13:14:00,232.8,232.8,232.73,232.73,564199999.0
2007-09-07 13:15:00,232.73,232.76,232.72,232.75,648300001.0
2007-09-07 13:16:00,232.75,232.81,232.74,232.81,813999995.0
2007-09-07 13:17:00,232.81,232.83,232.8,232.8,902799993.0
2007-09-07 13:18:00,232.83,232.83,232.79,232.79,320999998.0
2007-09-07 13:19:00,232.81,232.83,232.74,232.76,1209500001.0
2007-09-07 13:20:00,232.75,232.77,232.74,232.74,979400000.0
2007-09-07 13:21:00,232.74,232.76,232.74,232.74,307600000.0
2007-09-07 13:22:00,232.74,232.74,232.74,232.74,358400000.0
2007-09-07 13:23:00,232.74,232.77,232.73,232.76,876700003.0
2007-09-07 13:24:00,232.79,232.81,232.74,232.81,682500000.0
2007-09-07 13:25:00,232.81,232.81,232.78,232.81,375399999.0
2007-09-07 13:26:00,232.81,232.85,232.8,232.85,633900004.0
2007-09-07 13:27:00,232.85,232.85,232.79,232.79,669500000.0
2007-09-07 13:28:00,232.79,232.81,232.75,232.79,863200006.0
2007-09-07 13:29:00,232.78,232.79,232.77,232.77,658199998.0
2007-09-07 13:30:00,232.77,232.78,232.75,232.77,512600000.0
2007-09-07 13:31:00,232.78,232.78,232.735,232.74,1059600003.0
2007-09-07 13:32:00,232.74,232.79,232.73,232.76,737200004.0
2007-09-07 13:33:00,232.76,232.78,232.73,232.76,1010900003.0
2007-09-07 13:34:00,232.76,232.79,232.74,232.77,380100000.0
2007-09-07 13:35:00,232.78,232.79,232.77,232.77,193100000.0
2007-09-07 13:36:00,232.77,232.78,232.75,232.78,615700003.0
2007-09-07 13:37:00,232.78,232.78,232.7,232.73,677500000.0
2007-09-07 13:38:00,232.73,232.74,232.72,232.74,275700000.0
2007-09-07 13:39:00,232.74,232.74,232.73,232.73,464899999.0
2007-09-07 13:40:00,232.73,232.83,232.73,232.83,824500003.0
2007-09-07 13:41:00,232.83,232.83,232.76,232.76,765900000.0
2007-09-07 13:42:00,232.76,232.81,232.76,232.81,453500000.0
2007-09-07 13:43:00,232.81,232.82,232.76,232.79,781000000.0
2007-09-07 13:44:00,232.79,232.81,232.77,232.77,701400006.0
2007-09-07 13:45:00,232.77,232.79,232.71,232.72,637599999.0
2007-09-07 13:46:00,232.73,232.75,232.72,232.73,448200000.0
2007-09-07 13:47:00,232.73,232.74,232.73,232.73,160500000.0
2007-09-07 13:48:00,232.73,232.73,232.73,232.73,404200000.0
2007-09-07 13:49:00,232.73,232.74,232.72,232.73,635800000.0
2007-09-07 13:50:00,232.73,232.75,232.72,232.75,473900000.0
2007-09-07 13:51:00,232.73,232.73,232.67,232.72,479000000.0
2007-09-07 13:52:00,232.73,232.77,232.7,232.73,429500000.0
2007-09-07 13:53:00,232.73,232.74,232.68,232.73,398599999.0
2007-09-07 13:54:00,232.73,232.8,232.73,232.79,458200001.0
2007-09-07 13:55:00,232.79,232.87,232.79,232.87,587000000.0
2007-09-07 13:56:00,232.87,232.89,232.85,232.85,900999999.0
2007-09-07 13:57:00,232.85,232.85,232.81,232.83,307100000.0
2007-09-07 13:58:00,232.83,232.84,232.73,232.79,684100002.0
2007-09-07 13:59:00,232.79,232.83,232.76,232.83,538800000.0
2007-09-07 14:00:00,232.83,232.86,232.79,232.86,984900003.0
2007-09-07 14:01:00,232.86,232.9,232.83,232.85,533099999.0
2007-09-07 14:02:00,232.85,232.9,232.85,232.89,192900002.0
2007-09-07 14:03:00,232.89,232.92,232.89,232.91,400100000.0
2007-09-07 14:04:00,232.91,232.96,232.9,232.94,421600001.0
2007-09-07 14:05:00,232.94,232.96,232.91,232.96,453100000.0
2007-09-07 14:06:00,232.96,232.99,232.92,232.93,809000000.0
2007-09-07 14:07:00,232.915,232.97,232.88,232.93,1361099996.0
2007-09-07 14:08:00,232.93,232.96,232.9,232.91,851600001.0
2007-09-07 14:09:00,232.91,232.95,232.91,232.935,430400000.0
2007-09-07 14:10:00,232.935,232.96,232.93,232.94,480700001.0
2007-09-07 14:11:00,232.94,232.95,232.91,232.91,298000000.0
2007-09-07 14:12:00,232.91,232.95,232.9,232.925,532099998.0
2007-09-07 14:13:00,232.92,232.97,232.9,232.94,837799998.0
2007-09-07 14:14:00,232.95,232.99,232.91,232.98,1712900003.0
2007-09-07 14:15:00,232.97,232.98,232.93,232.945,748200000.0
2007-09-07 14:16:00,232.94,232.96,232.94,232.96,234200000.0
2007-09-07 14:17:00,232.96,232.97,232.93,232.94,510500000.0
2007-09-07 14:18:00,232.94,233.01,232.93,233.01,1166500003.0
2007-09-07 14:19:00,233.01,233.09,232.99,233.07,1270700001.0
2007-09-07 14:20:00,233.07,233.15,233.06,233.14,1453900004.0
2007-09-07 14:21:00,233.14,233.14,232.98,233.0,2076200001.0
2007-09-07 14:22:00,233.0,233.05,232.98,233.0,1594300003.0
2007-09-07 14:23:00,232.99,233.08,232.99,233.0,801600003.0
2007-09-07 14:24:00,233.0,233.06,232.94,232.94,1955100000.0
2007-09-07 14:25:00,232.94,232.99,232.93,232.98,1529599996.0
2007-09-07 14:26:00,232.97,232.97,232.92,232.97,1639900001.0
2007-09-07 14:27:00,232.97,232.98,232.88,232.93,1639900001.0
2007-09-07 14:28:00,232.94,232.94,232.9,232.94,1410000002.0
2007-09-07 14:29:00,232.94,233.18,232.64,232.66,249200000.0
2007-09-07 14:30:00,232.61,232.62,232.03,232.04,589400001.0
2007-09-07 14:31:00,232.02,232.23,232.0,232.05,594300000.0
2007-09-07 14:32:00,232.05,232.05,231.67,231.73,571299999.0
2007-09-07 14:33:00,231.73,232.29,231.73,232.15,961650004.0
2007-09-07 14:34:00,232.16,232.29,232.16,232.29,1246600009.0
2007-09-07 14:35:00,232.29,232.29,231.96,231.96,909249999.0
2007-09-07 14:36:00,231.96,232.29,231.95,232.11,1079649999.0
2007-09-07 14:37:00,232.11,232.18,232.03,232.09,1104500000.0
2007-09-07 14:38:00,232.07,232.2,232.06,232.11,1206700000.0
2007-09-07 14:39:00,232.11,232.16,232.06,232.12,1417099999.0
2007-09-07 14:40:00,232.13,232.24,232.06,232.08,1488799991.0
2007-09-07 14:41:00,232.07,232.16,231.97,231.97,1625900002.0
2007-09-07 14:42:00,231.97,232.09,231.95,231.98,1139350000.0
2007-09-07 14:43:00,231.98,231.99,231.85,231.85,817600000.0
2007-09-07 14:44:00,231.85,231.94,231.8,231.94,2004999994.0
2007-09-07 14:45:00,231.94,231.96,231.81,231.87,1242700002.0
2007-09-07 14:46:00,231.87,231.94,231.825,231.87,1430000000.0
2007-09-07 14:47:00,231.87,232.005,231.87,232.0,1298499997.0
2007-09-07 14:48:00,232.04,232.325,232.01,232.28,1105850001.0
2007-09-07 14:49:00,232.28,232.315,232.165,232.24,944100001.0
2007-09-07 14:50:00,232.24,232.255,231.96,232.03,1050500003.0
2007-09-07 14:51:00,232.03,232.05,231.91,232.0,1006900000.0
2007-09-07 14:52:00,231.985,232.06,231.985,232.035,1161950003.0
2007-09-07 14:53:00,232.035,232.11,231.99,232.07,2012300008.0
2007-09-07 14:54:00,232.08,232.13,231.98,231.98,1479099999.0
2007-09-07 14:55:00,231.99,232.1,231.92,232.02,1657400000.0
2007-09-07 14:56:00,232.05,232.12,231.99,231.99,1657400000.0
2007-09-07 14:57:00,231.95,232.04,231.95,231.99,1434200004.0
2007-09-07 14:58:00,232.01,232.05,231.94,231.97,1434200004.0
2007-09-07 14:59:00,231.98,232.08,231.95,232.02,1434200004.0
2007-09-07 15:00:00,232.01,232.02,231.8,231.84,1434200004.0
2007-09-07 15:01:00,231.88,232.04,231.87,232.04,1434200004.0
2007-09-07 15:02:00,232.04,232.05,231.78,231.78,1098200002.0
2007-09-07 15:03:00,231.76,231.86,231.67,231.73,1328099999.0
2007-09-07 15:04:00,231.67,231.74,231.57,231.66,1328099999.0
2007-09-07 15:05:00,231.62,231.66,231.53,231.64,1953100007.0
2007-09-07 15:06:00,231.66,231.74,231.64,231.74,1953100007.0
2007-09-07 15:07:00,231.74,231.74,231.585,231.61,726100000.0
2007-09-07 15:08:00,231.61,231.66,231.57,231.58,707500000.0
2007-09-07 15:09:00,231.58,231.58,231.36,231.42,988699996.0
2007-09-07 15:10:00,231.42,231.48,231.31,231.31,977100001.0
2007-09-07 15:11:00,231.32,231.41,231.16,231.17,790000000.0
2007-09-07 15:12:00,231.17,231.2,231.075,231.18,1197000000.0
2007-09-07 15:13:00,231.16,231.19,231.05,231.16,876700001.0
2007-09-07 15:14:00,231.17,231.33,231.14,231.26,1431900001.0
2007-09-07 15:15:00,231.26,231.35,231.17,231.34,1132399999.0
2007-09-07 15:16:00,231.33,231.34,231.21,231.21,979800000.0
2007-09-07 15:17:00,231.17,231.31,231.15,231.31,1503400002.0
2007-09-07 15:18:00,231.34,231.34,231.15,231.15,1503400002.0
2007-09-07 15:19:00,231.15,231.46,231.15,231.42,1677200002.0
2007-09-07 15:20:00,231.41,231.47,231.37,231.43,1425099997.0
2007-09-07 15:21:00,231.43,231.45,231.37,231.39,2093000007.0
2007-09-07 15:22:00,231.39,231.39,231.25,231.26,1346200007.0
2007-09-07 15:23:00,231.235,231.34,231.19,231.23,1869900007.0
2007-09-07 15:24:00,231.23,231.37,231.22,231.33,1269800001.0
2007-09-07 15:25:00,231.32,231.44,231.32,231.36,1836700004.0
2007-09-07 15:26:00,231.37,231.39,231.23,231.38,1306099999.0
2007-09-07 15:27:00,231.38,231.545,231.38,231.45,1649100004.0
2007-09-07 15:28:00,231.45,231.5,231.31,231.45,1471500002.0
2007-09-07 15:29:00,231.4,231.48,231.34,231.48,1427900000.0
2007-09-07 15:30:00,231.48,231.54,231.34,231.415,1421500000.0
2007-09-07 15:31:00,231.41,231.43,231.26,231.37,1440699996.0
2007-09-07 15:32:00,231.38,231.38,231.02,231.04,1107200001.0
2007-09-07 15:33:00,231.02,231.19,230.885,231.13,1057000000.0
2007-09-07 15:34:00,231.15,231.31,231.09,231.31,1746799994.0
2007-09-07 15:35:00,231.34,231.34,231.11,231.12,1453600000.0
2007-09-07 15:36:00,231.11,231.28,231.05,231.21,1303200001.0
2007-09-07 15:37:00,231.205,231.205,230.98,231.1,1547200001.0
2007-09-07 15:38:00,231.1,231.17,231.04,231.06,1726099997.0
2007-09-07 15:39:00,231.06,231.08,230.86,230.95,2100700001.0
2007-09-07 15:40:00,230.96,231.045,230.95,231.01,1543099999.0
2007-09-07 15:41:00,231.005,231.16,231.0,231.06,1281400000.0
2007-09-07 15:42:00,231.07,231.18,231.06,231.14,1017600001.0
2007-09-07 15:43:00,231.14,231.15,231.0,231.0,1596600002.0
2007-09-07 15:44:00,230.99,231.16,230.93,231.16,2064000000.0
2007-09-07 15:45:00,231.16,231.2,231.12,231.16,2064000000.0
2007-09-07 15:46:00,231.17,231.23,231.08,231.16,1564899998.0
2007-09-07 15:47:00,231.16,231.25,231.15,231.21,1480299996.0
2007-09-07 15:48:00,231.21,231.23,231.12,231.19,1576200002.0
2007-09-07 15:49:00,231.19,231.34,231.15,231.32,1788299996.0
2007-09-07 15:50:00,231.32,231.335,231.25,231.29,1275200000.0
2007-09-07 15:51:00,231.29,231.31,231.1,231.16,1869400004.0
2007-09-07 15:52:00,231.16,231.23,231.09,231.23,1523199996.0
2007-09-07 15:53:00,231.23,231.27,231.14,231.27,1220900001.0
2007-09-07 15:54:00,231.27,231.27,231.18,231.2,1908200003.0
2007-09-07 15:55:00,231.2,231.4,231.17,231.32,2011700003.0
2007-09-07 15:56:00,231.32,231.33,231.235,231.26,1912200002.0
2007-09-07 15:57:00,231.26,231.28,231.21,231.235,1271100000.0
2007-09-07 15:58:00,231.235,231.29,231.22,231.23,1103799998.0
2007-09-07 15:59:00,231.23,231.39,231.225,231.39,1134200000.0
2007-09-07 16:00:00,231.375,231.375,231.15,231.17,1682599999.0
2007-09-07 16:01:00,231.17,231.22,231.15,231.15,1339000004.0
2007-09-07 16:02:00,231.16,231.22,231.155,231.18,1055100002.0
2007-09-07 16:03:00,231.18,231.195,231.145,231.19,851099997.0
2007-09-07 16:04:00,231.19,231.24,231.16,231.18,1899900005.0
2007-09-07 16:05:00,231.16,231.28,231.14,231.215,1496900001.0
2007-09-07 16:06:00,231.19,231.19,231.08,231.17,1943400003.0
2007-09-07 16:07:00,231.16,231.24,231.15,231.2,1943400003.0
2007-09-07 16:08:00,231.21,231.26,231.175,231.2,1943400003.0
2007-09-07 16:09:00,231.195,231.24,231.105,231.11,1255900005.0
2007-09-07 16:10:00,231.09,231.18,231.04,231.06,1937400004.0
2007-09-07 16:11:00,231.045,231.06,230.92,231.01,1585999990.0
2007-09-07 16:12:00,231.01,231.03,230.95,230.97,1417299999.0
2007-09-07 16:13:00,230.97,230.99,230.83,230.99,1961400004.0
2007-09-07 16:14:00,230.99,231.08,230.99,231.08,1051699998.0
2007-09-07 16:15:00,231.07,231.08,230.915,230.915,1681699993.0
2007-09-07 16:16:00,230.92,230.98,230.88,230.915,1260099998.0
2007-09-07 16:17:00,230.915,231.1,230.895,231.02,1709899999.0
2007-09-07 16:18:00,231.01,231.02,230.955,231.01,1199400002.0
2007-09-07 16:19:00,231.01,231.13,231.01,231.05,1656900001.0
2007-09-07 16:20:00,231.05,231.18,231.04,231.04,1323800015.0
2007-09-07 16:21:00,231.06,231.09,230.98,230.98,1323800015.0
2007-09-07 16:22:00,231.03,231.09,231.01,231.05,1323800015.0
2007-09-07 16:23:00,231.03,231.04,230.97,230.97,944799996.0
2007-09-07 16:24:00,231.005,231.03,230.97,230.97,944799996.0
2007-09-07 16:25:00,230.97,231.06,230.95,231.0,1607000004.0
2007-09-07 16:26:00,231.0,231.0,230.85,230.86,1796399997.0
2007-09-07 16:27:00,230.86,230.96,230.86,230.92,1361499999.0
2007-09-07 16:28:00,230.92,230.99,230.84,230.84,1401299996.0
2007-09-07 16:29:00,230.84,230.95,230.84,230.87,1650600011.0
2007-09-07 16:30:00,230.88,230.88,230.8,230.85,1862799999.0
2007-09-07 16:31:00,230.85,230.9,230.83,230.84,1290700015.0
2007-09-07 16:32:00,230.83,230.86,230.57,230.61,1509700002.0
2007-09-07 16:33:00,230.61,230.69,230.59,230.6,1562600005.0
2007-09-07 16:34:00,230.6,230.64,230.425,230.53,1643600002.0
2007-09-07 16:35:00,230.53,230.61,230.41,230.42,2059300001.0
2007-09-07 16:36:00,230.42,230.43,230.21,230.3,1663800001.0
2007-09-07 16:37:00,230.29,230.49,230.28,230.41,1484300004.0
2007-09-07 16:38:00,230.41,230.53,230.41,230.52,1302600006.0
2007-09-07 16:39:00,230.51,230.52,230.31,230.31,1023600001.0
2007-09-07 16:40:00,230.31,230.42,230.27,230.33,1492499999.0
2007-09-07 16:41:00,230.34,230.44,230.32,230.36,1209699998.0
2007-09-07 16:42:00,230.36,230.42,230.2,230.33,1866399999.0
2007-09-07 16:43:00,230.31,230.36,230.23,230.24,891000000.0
2007-09-07 16:44:00,230.24,230.42,230.24,230.35,1336800000.0
2007-09-07 16:45:00,230.35,230.35,230.2,230.21,802200002.0
2007-09-07 16:46:00,230.21,230.25,230.13,230.19,1326399999.0
2007-09-07 16:47:00,230.19,230.2,230.13,230.17,713999999.0
2007-09-07 16:48:00,230.16,230.2,230.11,230.2,962200000.0
2007-09-07 16:49:00,230.2,230.2,230.08,230.13,1430500000.0
2007-09-07 16:50:00,230.13,230.135,230.07,230.07,1004399999.0
2007-09-07 16:51:00,230.07,230.07,229.91,229.92,1895300004.0
2007-09-07 16:52:00,229.92,229.93,229.76,229.87,1198080000.0
2007-09-07 16:53:00,229.87,229.91,229.79,229.91,935900001.0
2007-09-07 16:54:00,229.91,229.96,229.81,229.95,792400000.0
2007-09-07 16:55:00,229.95,230.0,229.865,229.87,1023499998.0
2007-09-07 16:56:00,229.87,229.93,229.83,229.92,945700002.0
2007-09-07 16:57:00,229.93,229.93,229.78,229.82,868900000.0
2007-09-07 16:58:00,229.83,229.88,229.82,229.86,661330000.0
2007-09-07 16:59:00,229.85,229.86,229.7,229.725,1486500003.0
2007-09-07 17:00:00,229.72,229.79,229.71,229.75,918200003.0
2007-09-07 17:01:00,229.745,229.745,229.63,229.68,812800000.0
2007-09-07 17:02:00,229.69,229.71,229.57,229.57,855699998.0
2007-09-07 17:03:00,229.57,229.6,229.44,229.52,1839099998.0
2007-09-07 17:04:00,229.53,229.56,229.47,229.51,914200000.0
2007-09-07 17:05:00,229.51,229.74,229.5,229.66,1264599999.0
2007-09-07 17:06:00,229.66,229.75,229.66,229.695,868400000.0
2007-09-07 17:07:00,229.67,229.79,229.655,229.78,1207899998.0
2007-09-07 17:08:00,229.76,229.82,229.68,229.72,1341599996.0
2007-09-07 17:09:00,229.72,229.77,229.7,229.76,658000006.0
2007-09-07 17:10:00,229.75,229.85,229.73,229.83,1096000002.0
2007-09-07 17:11:00,229.83,229.84,229.72,229.75,772000000.0
2007-09-07 17:12:00,229.75,229.79,229.7,229.72,544600000.0
2007-09-07 17:13:00,229.7,229.75,229.6,229.61,913800000.0
2007-09-07 17:14:00,229.63,229.66,229.56,229.61,767500000.0
2007-09-07 17:15:00,229.61,229.615,229.51,229.53,223700000.0
2007-09-07 17:16:00,229.53,229.55,229.48,229.55,717999997.0
2007-09-07 17:17:00,229.55,229.59,229.535,229.59,755200000.0
2007-09-07 17:18:00,229.57,229.64,229.57,229.58,925800002.0
2007-09-07 17:19:00,229.58,229.6,229.45,229.48,787650000.0
2007-09-07 17:20:00,229.5,229.6,229.46,229.58,1427100001.0
2007-09-07 17:21:00,229.58,229.58,229.43,229.44,1163799994.0
2007-09-07 17:22:00,229.44,229.46,229.4,229.4,879000003.0
2007-09-07 17:23:00,229.4,229.42,229.25,229.27,986399999.0
2007-09-07 17:24:00,229.27,229.3,229.25,229.27,648100000.0
2007-09-07 17:25:00,229.27,229.4,229.26,229.4,1023200005.0
2007-09-07 17:26:00,229.4,229.42,229.26,229.28,1107200000.0
2007-09-07 17:27:00,229.29,229.3,229.18,229.21,1650799999.0
2007-09-07 17:28:00,229.2,229.3,229.2,229.3,848500000.0
2007-09-07 17:29:00,229.3,229.3,229.2,229.23,1113799999.0
2007-09-07 17:30:00,229.23,229.26,229.18,229.26,792299999.0
2007-09-07 17:31:00,229.25,229.26,229.13,229.15,1516800002.0
2007-09-07 17:32:00,229.15,229.19,229.135,229.18,1384500000.0
2007-09-07 17:33:00,229.17,229.33,229.17,229.3,1288899991.0
2007-09-07 17:34:00,229.3,229.48,229.29,229.42,1704300000.0
2007-09-07 17:35:00,229.44,229.64,229.42,229.64,1539400000.0
2007-09-07 17:36:00,229.64,229.84,229.62,229.84,1165649999.0
2007-09-07 17:37:00,229.84,229.89,229.76,229.88,1670800000.0
2007-09-07 17:38:00,229.87,229.95,229.84,229.94,1495999989.0
2007-09-07 17:39:00,229.94,230.0,229.88,229.88,846300001.0
2007-09-07 17:40:00,229.88,229.88,229.74,229.8,1227400001.0
2007-09-07 17:41:00,229.82,229.82,229.66,229.66,1000700003.0
2007-09-07 17:42:00,229.66,229.69,229.58,229.655,1389200000.0
2007-09-07 17:43:00,229.65,229.7,229.615,229.68,749099996.0
2007-09-07 17:44:00,229.68,229.87,229.67,229.87,645100000.0
2007-09-07 17:45:00,229.86,229.93,229.86,229.89,793700001.0
2007-09-07 17:46:00,229.88,229.92,229.8,229.81,1660699997.0
2007-09-07 17:47:00,229.81,229.87,229.75,229.87,1424199993.0
2007-09-07 17:48:00,229.86,230.02,229.85,230.01,1304499999.0
2007-09-07 17:49:00,230.02,230.08,229.92,230.0,1412400001.0
2007-09-07 17:50:00,229.99,230.17,229.98,230.15,986900000.0
2007-09-07 17:51:00,230.13,230.23,230.13,230.18,839300001.0
2007-09-07 17:52:00,230.18,230.22,230.005,230.08,1324000005.0
2007-09-07 17:53:00,230.09,230.14,230.03,230.04,866900000.0
2007-09-07 17:54:00,230.05,230.11,230.03,230.09,796700001.0
2007-09-07 17:55:00,230.09,230.19,230.08,230.15,654400001.0
2007-09-07 17:56:00,230.15,230.27,230.15,230.26,543800002.0
2007-09-07 17:57:00,230.25,230.34,230.25,230.33,668900002.0
2007-09-07 17:58:00,230.33,230.46,230.32,230.36,1568400001.0
2007-09-07 17:59:00,230.36,230.4,230.31,230.34,666900000.0
2007-09-07 18:00:00,230.34,230.34,230.24,230.26,1142299995.0
2007-09-07 18:01:00,230.26,230.3,230.23,230.24,765900001.0
2007-09-07 18:02:00,230.25,230.25,230.12,230.15,1513499996.0
2007-09-07 18:03:00,230.15,230.17,230.065,230.065,1263499999.0
2007-09-07 18:04:00,230.07,230.1,229.98,230.1,1226999998.0
2007-09-07 18:05:00,230.1,230.1,229.875,230.045,1740999996.0
2007-09-07 18:06:00,230.045,230.1,230.045,230.085,1015700002.0
2007-09-07 18:07:00,230.08,230.145,230.06,230.065,1658500000.0
2007-09-07 18:08:00,230.065,230.1,230.02,230.03,1047000000.0
2007-09-07 18:09:00,230.05,230.07,229.995,230.04,856500000.0
2007-09-07 18:10:00,230.04,230.17,230.04,230.1,1143400001.0
2007-09-07 18:11:00,230.11,230.17,230.08,230.15,1076150000.0
2007-09-07 18:12:00,230.15,230.15,230.08,230.08,557299996.0
2007-09-07 18:13:00,230.08,230.09,230.01,230.01,577900004.0
2007-09-07 18:14:00,230.0,230.09,229.99,230.09,642099999.0
2007-09-07 18:15:00,230.09,230.1,230.02,230.05,863999998.0
2007-09-07 18:16:00,230.06,230.09,230.01,230.06,540499999.0
2007-09-07 18:17:00,230.06,230.06,229.95,229.97,897500002.0
2007-09-07 18:18:00,229.975,230.0,229.9,229.935,741299997.0
2007-09-07 18:19:00,229.93,229.94,229.91,229.94,523799998.0
2007-09-07 18:20:00,229.925,229.96,229.875,229.89,973199999.0
2007-09-07 18:21:00,229.89,229.94,229.88,229.89,434199999.0
2007-09-07 18:22:00,229.9,229.95,229.88,229.92,1099899996.0
2007-09-07 18:23:00,229.92,229.94,229.85,229.85,410000000.0
2007-09-07 18:24:00,229.85,229.96,229.85,229.955,510899999.0
2007-09-07 18:25:00,229.96,230.15,229.96,230.15,707200001.0
2007-09-07 18:26:00,230.15,230.21,230.12,230.14,1613499993.0
2007-09-07 18:27:00,230.15,230.18,230.14,230.18,620099997.0
2007-09-07 18:28:00,230.19,230.21,230.15,230.16,728299997.0
2007-09-07 18:29:00,230.155,230.4,230.155,230.37,1693200007.0
2007-09-07 18:30:00,230.38,230.5,230.365,230.44,920700000.0
2007-09-07 18:31:00,230.445,230.45,230.25,230.28,804600001.0
2007-09-07 18:32:00,230.28,230.28,230.225,230.255,962799998.0
2007-09-07 18:33:00,230.255,230.26,230.225,230.26,476000001.0
2007-09-07 18:34:00,230.25,230.27,230.23,230.27,901699997.0
2007-09-07 18:35:00,230.27,230.295,230.215,230.22,526500000.0
2007-09-07 18:36:00,230.22,230.27,230.22,230.23,513800000.0
2007-09-07 18:37:00,230.22,230.26,230.15,230.17,318200000.0
2007-09-07 18:38:00,230.15,230.17,230.13,230.155,558600000.0
2007-09-07 18:39:00,230.14,230.19,230.14,230.17,386200000.0
2007-09-07 18:40:00,230.17,230.19,230.1,230.18,635900001.0
2007-09-07 18:41:00,230.18,230.2,230.15,230.17,518400000.0
2007-09-07 18:42:00,230.17,230.18,230.04,230.05,383300000.0
2007-09-07 18:43:00,230.05,230.06,230.01,230.06,399700000.0
2007-09-07 18:44:00,230.06,230.07,230.0,230.0,350400000.0
2007-09-07 18:45:00,230.0,230.0,229.95,229.98,743899996.0
2007-09-07 18:46:00,229.98,230.01,229.95,230.0,578800000.0
2007-09-07 18:47:00,230.0,230.02,229.93,229.97,1011799997.0
2007-09-07 18:48:00,229.97,229.98,229.94,229.97,485900000.0
2007-09-07 18:49:00,229.97,229.97,229.91,229.93,327200000.0
2007-09-07 18:50:00,229.93,229.98,229.93,229.93,276300000.0
2007-09-07 18:51:00,229.93,229.98,229.93,229.98,697700000.0
2007-09-07 18:52:00,229.99,229.99,229.93,229.93,637700001.0
2007-09-07 18:53:00,229.92,229.97,229.92,229.955,278800000.0
2007-09-07 18:54:00,229.955,229.99,229.955,229.96,436799999.0
2007-09-07 18:55:00,229.96,229.98,229.94,229.96,334700000.0
2007-09-07 18:56:00,229.95,229.95,229.95,229.95,20900000.0
2007-09-07 18:57:00,229.94,230.03,229.94,230.01,170600000.0
2007-09-07 18:58:00,230.01,230.1,230.0,230.1,186000000.0
2007-09-07 18:59:00,230.1,230.1,230.0,230.03,500700000.0
2007-09-07 19:00:00,230.035,230.06,230.03,230.04,477200000.0
2007-09-07 19:01:00,230.04,230.08,230.04,230.07,611500000.0
2007-09-07 19:02:00,230.07,230.1,230.04,230.04,475700000.0
2007-09-07 19:03:00,230.05,230.05,230.01,230.04,322900000.0
2007-09-07 19:04:00,230.04,230.06,229.97,229.98,382199999.0
2007-09-07 19:05:00,229.98,230.01,229.96,229.99,599700001.0
2007-09-07 19:06:00,230.01,230.1,230.01,230.045,551200002.0
2007-09-07 19:07:00,230.06,230.08,230.02,230.04,379500003.0
2007-09-07 19:08:00,230.04,230.205,230.04,230.195,470100001.0
2007-09-07 19:09:00,230.2,230.27,230.19,230.27,659900007.0
2007-09-07 19:10:00,230.27,230.32,230.24,230.25,704899999.0
2007-09-07 19:11:00,230.25,230.31,230.25,230.28,389200000.0
2007-09-07 19:12:00,230.28,230.33,230.27,230.31,963499994.0
2007-09-07 19:13:00,230.3,230.3,230.24,230.24,566100001.0
2007-09-07 19:14:00,230.24,230.3,230.24,230.3,651400006.0
2007-09-07 19:15:00,230.3,230.3,230.28,230.28,252899999.0
2007-09-07 19:16:00,230.28,230.28,230.22,230.24,719499992.0
2007-09-07 19:17:00,230.24,230.28,230.15,230.16,1093300000.0
2007-09-07 19:18:00,230.15,230.18,230.12,230.12,437800000.0
2007-09-07 19:19:00,230.12,230.18,230.11,230.15,359200000.0
2007-09-07 19:20:00,230.15,230.22,230.15,230.2,640199997.0
2007-09-07 19:21:00,230.2,230.22,230.18,230.2,503300001.0
2007-09-07 19:22:00,230.19,230.23,230.175,230.23,629800000.0
2007-09-07 19:23:00,230.23,230.23,230.06,230.06,900199999.0
2007-09-07 19:24:00,230.06,230.1,230.045,230.07,405899999.0
2007-09-07 19:25:00,230.07,230.07,229.98,229.98,885600003.0
2007-09-07 19:26:00,230.0,230.055,229.99,230.05,310300000.0
2007-09-07 19:27:00,230.04,230.04,230.01,230.03,314799999.0
2007-09-07 19:28:00,230.03,230.03,230.0,230.03,162600000.0
2007-09-07 19:29:00,230.03,230.03,229.99,229.99,217800000.0
2007-09-07 19:30:00,230.01,230.055,230.0,230.055,243300000.0
2007-09-07 19:31:00,230.055,230.12,230.055,230.1,456900000.0
2007-09-07 19:32:00,230.09,230.12,230.045,230.09,341599998.0
2007-09-07 19:33:00,230.09,230.12,230.085,230.085,219200003.0
2007-09-07 19:34:00,230.08,230.17,230.07,230.14,797600000.0
2007-09-07 19:35:00,230.14,230.17,230.14,230.15,272500000.0
2007-09-07 19:36:00,230.14,230.17,230.13,230.15,535900000.0
2007-09-07 19:37:00,230.15,230.15,230.09,230.09,450300000.0
2007-09-07 19:38:00,230.09,230.09,230.03,230.08,843800001.0
2007-09-07 19:39:00,230.07,230.1,230.015,230.015,1063100000.0
2007-09-07 19:40:00,230.02,230.02,229.94,229.98,1184900000.0
2007-09-07 19:41:00,229.98,229.98,229.95,229.98,331399998.0
2007-09-07 19:42:00,229.98,230.0,229.965,230.0,322200000.0
2007-09-07 19:43:00,230.01,230.03,229.87,229.89,743899999.0
2007-09-07 19:44:00,229.89,229.94,229.88,229.92,596599999.0
2007-09-07 19:45:00,229.92,229.92,229.86,229.86,460899996.0
2007-09-07 19:46:00,229.86,229.9,229.85,229.9,628000001.0
2007-09-07 19:47:00,229.9,229.94,229.88,229.89,696099999.0
2007-09-07 19:48:00,229.89,229.94,229.89,229.94,216400000.0
2007-09-07 19:49:00,229.94,229.99,229.94,229.99,195700000.0
2007-09-07 19:50:00,229.99,230.02,229.975,229.98,370000001.0
2007-09-07 19:51:00,229.98,229.99,229.94,229.945,534800000.0
2007-09-07 19:52:00,229.945,229.97,229.92,229.95,270300000.0
2007-09-07 19:53:00,229.95,229.96,229.93,229.94,204800003.0
2007-09-07 19:54:00,229.94,230.02,229.94,230.0,363400000.0
2007-09-07 19:55:00,229.99,230.0,229.95,229.97,559900000.0
2007-09-07 19:56:00,229.98,230.02,229.98,230.0,171600000.0
2007-09-07 19:57:00,230.0,230.02,229.98,230.02,256000000.0
2007-09-07 19:58:00,230.02,230.03,229.93,229.98,632499998.0
2007-09-07 19:59:00,229.98,230.0,229.95,229.95,232400001.0
2007-09-07 20:00:00,229.95,229.95,229.77,229.78,1243600004.0
2007-09-07 20:01:00,229.78,229.85,229.755,229.84,1103400000.0
2007-09-07 20:02:00,229.85,229.89,229.85,229.87,398699999.0
2007-09-07 20:03:00,229.87,229.91,229.85,229.89,570999999.0
2007-09-07 20:04:00,229.9,229.91,229.85,229.9,1207899998.0
2007-09-07 20:05:00,229.9,229.9,229.86,229.89,717900000.0
2007-09-07 20:06:00,229.89,229.94,229.885,229.91,354100000.0
2007-09-07 20:07:00,229.91,229.92,229.875,229.885,551699999.0
2007-09-07 20:08:00,229.9,229.91,229.89,229.905,81100001.0
2007-09-07 20:09:00,229.9,229.93,229.88,229.92,398100000.0
2007-09-07 20:10:00,229.9,229.92,229.86,229.88,390300003.0
2007-09-07 20:11:00,229.88,229.88,229.82,229.82,989999996.0
2007-09-07 20:12:00,229.83,229.9,229.82,229.9,456700000.0
2007-09-07 20:13:00,229.9,229.98,229.89,229.96,932500002.0
2007-09-07 20:14:00,229.96,230.01,229.94,229.97,498400000.0
2007-09-07 20:15:00,229.97,230.03,229.95,229.99,543300000.0
2007-09-07 20:16:00,229.99,230.01,229.94,229.99,363600000.0
2007-09-07 20:17:00,229.99,230.01,229.96,230.0,408900000.0
2007-09-07 20:18:00,230.0,230.02,229.99,229.99,349400000.0
2007-09-07 20:19:00,229.99,230.01,229.95,229.96,369799998.0
2007-09-07 20:20:00,229.97,229.97,229.92,229.92,532700003.0
2007-09-07 20:21:00,229.92,229.95,229.92,229.94,215799999.0
2007-09-07 20:22:00,229.94,229.94,229.92,229.92,399099999.0
2007-09-07 20:23:00,229.91,229.95,229.91,229.94,488700003.0
2007-09-07 20:24:00,229.94,229.99,229.93,229.99,473199997.0
2007-09-07 20:25:00,229.99,230.01,229.91,229.93,961599993.0
2007-09-07 20:26:00,229.93,229.97,229.93,229.94,691299997.0
2007-09-07 20:27:00,229.945,229.99,229.945,229.96,447299998.0
2007-09-07 20:28:00,229.96,230.01,229.91,229.91,775200001.0
2007-09-07 20:29:00,229.91,229.93,229.88,229.92,469600000.0
2007-09-07 20:30:00,229.92,229.94,229.885,229.9,634200001.0
2007-09-07 20:31:00,229.91,229.94,229.87,229.88,938400002.0
2007-09-07 20:32:00,229.88,229.91,229.87,229.88,381400000.0
2007-09-07 20:33:00,229.88,229.905,229.86,229.88,99500000.0
2007-09-07 20:34:00,229.88,229.9,229.86,229.9,221300000.0
2007-09-07 20:35:00,229.9,229.915,229.87,229.89,189699997.0
2007-09-07 20:36:00,229.895,229.93,229.89,229.905,58000000.0
2007-09-07 20:37:00,229.905,229.94,229.89,229.91,232500001.0
2007-09-07 20:38:00,229.91,230.04,229.91,230.025,444500000.0
2007-09-07 20:39:00,230.04,230.12,230.04,230.1,397200000.0
2007-09-07 20:40:00,230.1,230.12,230.015,230.04,243600000.0
2007-09-07 20:41:00,230.03,230.04,230.0,230.0,99499999.0
2007-09-07 20:42:00,230.01,230.03,229.99,230.02,460100000.0
2007-09-07 20:43:00,230.0,230.01,229.95,229.965,670399994.0
2007-09-07 20:44:00,229.965,229.99,229.965,229.98,881799993.0
2007-09-07 20:45:00,229.98,229.985,229.97,229.97,126900000.0
2007-09-07 20:46:00,229.97,229.97,229.94,229.94,384400000.0
2007-09-07 20:47:00,229.94,229.94,229.87,229.9,785100001.0
2007-09-07 20:48:00,229.9,229.93,229.89,229.92,469000000.0
2007-09-07 20:49:00,229.92,229.93,229.88,229.9,1421400007.0
2007-09-07 20:50:00,229.91,229.95,229.88,229.91,719699997.0
2007-09-07 20:51:00,229.92,229.92,229.9,229.92,494699996.0
2007-09-07 20:52:00,229.92,229.93,229.87,229.87,428899997.0
2007-09-07 20:53:00,229.87,229.9,229.85,229.86,473900001.0
2007-09-07 20:54:00,229.86,229.92,229.85,229.86,1209799999.0
2007-09-07 20:55:00,229.86,229.9,229.83,229.835,925199999.0
2007-09-07 20:56:00,229.86,229.87,229.81,229.85,986500003.0
2007-09-07 20:57:00,229.85,229.86,229.77,229.8,535800000.0
2007-09-07 20:58:00,229.8,229.805,229.735,229.76,1188800002.0
2007-09-07 20:59:00,229.74,229.8,229.71,229.79,604500000.0
2007-09-07 21:00:00,229.79,229.9,229.78,229.845,748700002.0
2007-09-07 21:01:00,229.85,229.9,229.83,229.87,637600000.0
2007-09-07 21:02:00,229.875,229.92,229.87,229.895,526699999.0
2007-09-07 21:03:00,229.9,229.92,229.875,229.9,185800000.0
2007-09-07 21:04:00,229.9,229.96,229.9,229.96,477700001.0
2007-09-07 21:05:00,229.96,229.98,229.94,229.96,279900000.0
2007-09-07 21:06:00,229.97,230.01,229.97,229.97,338600000.0
2007-09-07 21:07:00,229.97,229.975,229.925,229.93,119700000.0
2007-09-07 21:08:00,229.935,229.94,229.9,229.91,333899995.0
2007-09-07 21:09:00,229.91,229.93,229.87,229.9,608000000.0
2007-09-07 21:10:00,229.91,229.91,229.88,229.88,347100000.0
2007-09-07 21:11:00,229.88,229.91,229.87,229.89,405000001.0
2007-09-07 21:12:00,229.89,229.89,229.86,229.86,339900001.0
2007-09-07 21:13:00,229.86,230.0,229.86,229.99,584700001.0
2007-09-07 21:14:00,229.99,229.99,229.935,229.96,398800001.0
2007-09-07 21:15:00,229.97,229.99,229.95,229.97,634400002.0
2007-09-07 21:16:00,229.96,229.96,229.89,229.89,398800001.0
2007-09-07 21:17:00,229.9,230.0,229.9,230.0,240300000.0
2007-09-07 21:18:00,230.0,230.05,229.98,230.01,593200000.0
2007-09-07 21:19:00,230.02,230.06,229.99,230.015,334499996.0
2007-09-07 21:20:00,230.01,230.01,229.92,229.94,512000000.0
2007-09-07 21:21:00,229.945,229.995,229.94,229.99,433200001.0
2007-09-07 21:22:00,229.99,230.03,229.975,229.98,342900001.0
2007-09-07 21:23:00,229.97,229.97,229.845,229.845,749100008.0
2007-09-07 21:24:00,229.845,229.87,229.79,229.81,442500000.0
2007-09-07 21:25:00,229.8,229.85,229.8,229.82,519699999.0
2007-09-07 21:26:00,229.82,229.86,229.805,229.83,405199999.0
2007-09-07 21:27:00,229.83,229.83,229.73,229.73,436000001.0
2007-09-07 21:28:00,229.73,229.86,229.73,229.82,614700001.0
2007-09-07 21:29:00,229.82,229.86,229.745,229.84,529800000.0
2007-09-07 21:30:00,229.83,229.865,229.81,229.865,399800002.0
2007-09-07 21:31:00,229.86,229.92,229.86,229.89,183700000.0
2007-09-07 21:32:00,229.92,229.94,229.86,229.875,405600001.0
2007-09-07 21:33:00,229.875,229.9,229.84,229.86,483100000.0
2007-09-07 21:34:00,229.86,229.9,229.85,229.86,503100000.0
2007-09-07 21:35:00,229.855,229.925,229.835,229.915,783000003.0
2007-09-07 21:36:00,229.915,229.965,229.89,229.89,371499999.0
2007-09-07 21:37:00,229.89,229.91,229.83,229.86,335900000.0
2007-09-07 21:38:00,229.865,229.9,229.865,229.895,345100000.0
2007-09-07 21:39:00,229.9,229.9,229.86,229.9,108399999.0
2007-09-07 21:40:00,229.895,229.9,229.81,229.87,342500000.0
2007-09-07 21:41:00,229.86,229.86,229.8,229.8,354700000.0
2007-09-07 21:42:00,229.8,229.86,229.79,229.86,755299999.0
2007-09-07 21:43:00,229.86,229.94,229.86,229.92,266000000.0
2007-09-07 21:44:00,229.92,229.945,229.87,229.87,291000000.0
2007-09-07 21:45:00,229.86,229.89,229.835,229.84,168600000.0
2007-09-07 21:46:00,229.84,229.95,229.84,229.89,489899999.0
2007-09-07 21:47:00,229.89,229.92,229.87,229.92,462199997.0
2007-09-07 21:48:00,229.93,230.04,229.91,230.01,611300001.0
2007-09-07 21:49:00,230.01,230.04,229.98,230.0,478000001.0
2007-09-07 21:50:00,230.0,230.01,229.97,229.97,382900000.0
2007-09-07 21:51:00,229.98,230.0,229.96,230.0,464600000.0
2007-09-07 21:52:00,230.0,230.035,229.98,230.0,283300000.0
2007-09-07 21:53:00,230.0,230.09,229.99,230.08,955399999.0
2007-09-07 21:54:00,230.08,230.13,230.045,230.13,363600001.0
2007-09-07 21:55:00,230.13,230.21,230.125,230.19,517400000.0
2007-09-07 21:56:00,230.19,230.22,230.13,230.13,813000000.0
2007-09-07 21:57:00,230.12,230.14,230.1,230.1,466100003.0
2007-09-07 21:58:00,230.1,230.11,230.05,230.08,157700000.0
2007-09-07 21:59:00,230.09,230.09,230.0,230.02,548900002.0
2007-09-07 22:00:00,230.02,230.06,230.02,230.06,569299999.0
2007-09-07 22:01:00,230.06,230.08,230.02,230.04,465200001.0
2007-09-07 22:02:00,230.03,230.04,230.01,230.03,321000000.0
2007-09-07 22:03:00,230.03,230.05,230.0,230.005,650900005.0
2007-09-07 22:04:00,230.005,230.02,229.995,230.0,358499999.0
2007-09-07 22:05:00,230.0,230.03,229.99,230.03,316199999.0
2007-09-07 22:06:00,230.04,230.05,230.0,230.04,424300002.0
2007-09-07 22:07:00,230.06,230.07,230.03,230.04,154000000.0
2007-09-07 22:08:00,230.04,230.09,230.04,230.09,166700000.0
2007-09-07 22:09:00,230.09,230.11,230.05,230.06,557700009.0
2007-09-07 22:10:00,230.08,230.1,230.065,230.09,102400000.0
2007-09-07 22:11:00,230.09,230.1,230.09,230.1,38700000.0
2007-09-07 22:12:00,230.1,230.13,230.1,230.12,71600000.0
2007-09-07 22:13:00,230.11,230.15,230.09,230.15,197800000.0
2007-09-07 22:14:00,230.15,230.18,230.1,230.12,459499998.0
2007-09-07 22:15:00,230.13,230.16,230.13,230.15,217100000.0
2007-09-07 22:16:00,230.12,230.22,230.12,230.22,326800000.0
2007-09-07 22:17:00,230.23,230.28,230.215,230.215,469200000.0
2007-09-07 22:18:00,230.22,230.22,230.15,230.165,222400000.0
2007-09-07 22:19:00,230.16,230.19,230.16,230.17,318200000.0
2007-09-07 22:20:00,230.17,230.19,230.145,230.15,227000000.0
2007-09-07 22:21:00,230.15,230.17,230.13,230.15,136900000.0
2007-09-07 22:22:00,230.13,230.165,230.125,230.165,426900000.0
2007-09-07 22:23:00,230.165,230.18,230.15,230.165,204200000.0
2007-09-07 22:24:00,230.165,230.21,230.125,230.13,346700000.0
2007-09-07 22:25:00,230.13,230.17,230.13,230.15,100400000.0
2007-09-07 22:26:00,230.16,230.18,230.16,230.17,37700000.0
2007-09-07 22:27:00,230.17,230.18,230.14,230.15,172400000.0
2007-09-07 22:28:00,230.16,230.23,230.15,230.21,182800000.0
2007-09-07 22:29:00,230.21,230.25,230.19,230.21,67800000.0
2007-09-07 22:30:00,230.21,230.21,230.21,230.21,118400000.0
2007-09-07 22:31:00,230.21,230.23,230.19,230.19,122900000.0
2007-09-07 22:32:00,230.19,230.25,230.19,230.22,161300000.0
2007-09-07 22:33:00,230.24,230.32,230.21,230.3,288200000.0
2007-09-07 22:34:00,230.3,230.3,230.25,230.275,238700000.0
2007-09-07 22:35:00,230.29,230.38,230.29,230.33,128200000.0
2007-09-07 22:36:00,230.33,230.38,230.31,230.33,121800000.0
2007-09-07 22:37:00,230.33,230.35,230.26,230.28,232600000.0
2007-09-07 22:38:00,230.28,230.3,230.27,230.27,104800000.0
2007-09-07 22:39:00,230.27,230.29,230.18,230.18,326600000.0
2007-09-07 22:40:00,230.18,230.27,230.15,230.27,238800000.0
2007-09-07 22:41:00,230.27,230.27,230.2,230.23,182600000.0
2007-09-07 22:42:00,230.23,230.25,230.175,230.2,385600000.0
2007-09-07 22:43:00,230.2,230.23,230.19,230.21,88200000.0
2007-09-07 22:44:00,230.21,230.31,230.21,230.28,512200000.0
2007-09-07 22:45:00,230.285,230.33,230.21,230.22,304200000.0
2007-09-07 22:46:00,230.21,230.21,230.18,230.19,70600000.0
2007-09-07 22:47:00,230.19,230.19,230.11,230.115,149500000.0
2007-09-07 22:48:00,230.115,230.115,230.05,230.06,225600000.0
2007-09-07 22:49:00,230.06,230.09,230.06,230.09,148500000.0
2007-09-07 22:50:00,230.1,230.11,230.08,230.09,145400000.0
2007-09-07 22:51:00,230.08,230.115,230.06,230.115,219000001.0
2007-09-07 22:52:00,230.115,230.19,230.1,230.19,272400000.0
2007-09-07 22:53:00,230.165,230.22,230.13,230.14,242000000.0
2007-09-07 22:54:00,230.14,230.22,230.13,230.22,305400000.0
2007-09-07 22:55:00,230.22,230.24,230.17,230.21,228600000.0
2007-09-07 22:56:00,230.21,230.25,230.2,230.21,223400000.0
2007-09-07 22:57:00,230.21,230.21,230.15,230.155,306000000.0
2007-09-07 22:58:00,230.16,230.165,230.08,230.09,147200000.0
2007-09-07 22:59:00,230.09,230.09,229.95,229.97,78400000.0
2007-09-09 23:00:00,229.618,229.618,229.242,229.242,30900000.0
2007-09-09 23:01:00,229.21,229.24,229.158,229.2,192700000.0
2007-09-09 23:02:00,229.132,229.241,229.118,229.15,64699999.0
2007-09-09 23:03:00,229.103,229.137,229.077,229.077,90399999.0
2007-09-09 23:04:00,229.034,229.071,229.026,229.06,49200000.0
2007-09-09 23:05:00,229.11,229.11,229.07,229.11,16000000.0
2007-09-09 23:06:00,229.06,229.07,229.015,229.015,14700000.0
2007-09-09 23:07:00,229.02,229.02,228.84,228.95,97700000.0
2007-09-09 23:08:00,228.95,228.99,228.93,228.99,31600000.0
2007-09-09 23:09:00,229.01,229.04,228.99,229.02,61300000.0
2007-09-09 23:10:00,229.0,229.04,228.89,228.89,66800000.0
2007-09-09 23:11:00,228.87,228.91,228.83,228.89,85900000.0
2007-09-09 23:12:00,228.89,228.93,228.85,228.87,74900000.0
2007-09-09 23:13:00,228.91,228.91,228.87,228.88,30700000.0
2007-09-09 23:14:00,228.87,228.87,228.78,228.78,67200000.0
2007-09-09 23:15:00,228.79,228.83,228.785,228.83,47700000.0
2007-09-09 23:16:00,228.88,228.88,228.79,228.81,130200000.0
2007-09-09 23:17:00,228.79,228.81,228.79,228.81,31600000.0
2007-09-09 23:18:00,228.81,228.81,228.765,228.81,41900000.0
2007-09-09 23:19:00,228.79,228.87,228.765,228.85,42300000.0
2007-09-09 23:20:00,228.86,228.87,228.79,228.87,41800000.0
2007-09-09 23:21:00,228.865,228.92,228.77,228.9,63100000.0
2007-09-09 23:22:00,228.89,228.91,228.89,228.89,15800000.0
2007-09-09 23:23:00,228.91,228.93,228.865,228.89,44000000.0
2007-09-09 23:24:00,228.92,228.93,228.765,228.83,79400000.0
2007-09-09 23:25:00,228.83,228.83,228.765,228.78,36200000.0
2007-09-09 23:26:00,228.77,228.79,228.75,228.75,35100000.0
2007-09-09 23:27:00,228.75,228.77,228.725,228.75,42500000.0
2007-09-09 23:28:00,228.75,228.81,228.75,228.75,15600000.0
2007-09-09 23:29:00,228.77,228.79,228.77,228.79,35100000.0
2007-09-09 23:30:00,228.75,228.75,228.69,228.71,50200000.0
2007-09-09 23:31:00,228.73,228.73,228.7,228.7,12300000.0
2007-09-09 23:32:00,228.724,228.725,228.714,228.714,56400000.0
2007-09-09 23:33:00,228.73,228.77,228.69,228.69,32800000.0
2007-09-09 23:34:00,228.69,228.71,228.69,228.69,31400000.0
2007-09-09 23:35:00,228.71,228.73,228.71,228.73,6000000.0
2007-09-09 23:36:00,228.73,228.74,228.72,228.72,24400000.0
2007-09-09 23:37:00,228.7,228.74,228.6,228.66,68600000.0
2007-09-09 23:38:00,228.66,228.7,228.66,228.69,53400000.0
2007-09-09 23:39:00,228.72,228.76,228.71,228.75,57900000.0
2007-09-09 23:40:00,228.75,228.76,228.72,228.72,15900000.0
2007-09-09 23:41:00,228.76,228.77,228.71,228.75,23000000.0
2007-09-09 23:42:00,228.75,228.81,228.67,228.72,142200000.0
2007-09-09 23:43:00,228.7,228.8,228.7,228.8,16500000.0
2007-09-09 23:44:00,228.77,228.81,228.77,228.79,14400000.0
2007-09-09 23:45:00,228.79,228.85,228.79,228.81,28800000.0
2007-09-09 23:46:00,228.83,228.87,228.83,228.85,20500000.0
2007-09-09 23:47:00,228.85,228.87,228.85,228.85,19900000.0
2007-09-09 23:48:00,228.85,228.87,228.85,228.85,36200000.0
2007-09-09 23:49:00,228.87,228.87,228.87,228.87,4000000.0
2007-09-09 23:50:00,228.85,228.85,228.85,228.85,4100000.0
2007-09-09 23:51:00,228.85,228.89,228.85,228.89,23900000.0
2007-09-09 23:52:00,228.87,228.89,228.87,228.89,51600000.0
2007-09-09 23:53:00,228.91,228.93,228.91,228.93,14000000.0
2007-09-09 23:54:00,228.9,228.98,228.9,228.95,74700000.0
2007-09-09 23:55:00,228.95,228.98,228.95,228.96,38700000.0
2007-09-09 23:56:00,228.96,228.96,228.93,228.96,17400000.0
2007-09-09 23:57:00,228.96,228.975,228.94,228.975,16000000.0
2007-09-09 23:58:00,228.975,228.975,228.87,228.89,112800000.0
2007-09-09 23:59:00,228.88,228.9,228.86,228.87,45200000.0
2007-09-10 00:00:00,228.85,228.91,228.845,228.86,52537500.0
2007-09-10 00:01:00,228.86,228.86,228.82,228.84,128862500.0
2007-09-10 00:02:00,228.84,228.84,228.74,228.76,133300000.0
2007-09-10 00:03:00,228.76,228.76,228.63,228.64,552600000.0
2007-09-10 00:04:00,228.64,228.65,228.39,228.39,457400000.0
2007-09-10 00:05:00,228.4,228.49,228.355,228.45,169700000.0
2007-09-10 00:06:00,228.45,228.49,228.32,228.42,336100000.0
2007-09-10 00:07:00,228.42,228.42,228.34,228.35,235600000.0
2007-09-10 00:08:00,228.35,228.37,228.32,228.35,217300000.0
2007-09-10 00:09:00,228.32,228.39,228.32,228.37,234000000.0
2007-09-10 00:10:00,228.37,228.39,228.36,228.37,84100000.0
2007-09-10 00:11:00,228.37,228.37,228.3,228.36,110400000.0
2007-09-10 00:12:00,228.36,228.44,228.36,228.44,57300000.0
2007-09-10 00:13:00,228.47,228.51,228.44,228.47,109200000.0
2007-09-10 00:14:00,228.55,228.62,228.47,228.62,100437500.0
2007-09-10 00:15:00,228.57,228.61,228.56,228.6,38825000.0
2007-09-10 00:16:00,228.6,228.6,228.56,228.56,7987500.0
2007-09-10 00:17:00,228.55,228.55,228.38,228.39,74600000.0
2007-09-10 00:18:00,228.39,228.45,228.36,228.42,117400000.0
2007-09-10 00:19:00,228.43,228.43,228.43,228.43,8400000.0
2007-09-10 00:20:00,228.43,228.45,228.415,228.45,23800000.0
2007-09-10 00:21:00,228.45,228.52,228.45,228.505,58325000.0
2007-09-10 00:22:00,228.51,228.53,228.51,228.53,25862500.0
2007-09-10 00:23:00,228.54,228.56,228.53,228.56,42962500.0
2007-09-10 00:24:00,228.56,228.62,228.56,228.62,62900000.0
2007-09-10 00:25:00,228.62,228.62,228.61,228.61,30562500.0
2007-09-10 00:26:00,228.61,228.63,228.55,228.63,107400000.0
2007-09-10 00:27:00,228.63,228.67,228.63,228.67,101962500.0
2007-09-10 00:28:00,228.68,228.69,228.65,228.66,43562500.0
2007-09-10 00:29:00,228.66,228.66,228.64,228.65,59400000.0
2007-09-10 00:30:00,228.58,228.58,228.49,228.53,206300000.0
2007-09-10 00:31:00,228.54,228.54,228.54,228.54,23200000.0
2007-09-10 00:32:00,228.545,228.58,228.545,228.58,52400000.0
2007-09-10 00:33:00,228.58,228.615,228.58,228.58,66800000.0
2007-09-10 00:34:00,228.59,228.59,228.56,228.57,87600000.0
2007-09-10 00:35:00,228.57,228.57,228.48,228.51,142800000.0
2007-09-10 00:36:00,228.5,228.51,228.48,228.49,54300000.0
2007-09-10 00:37:00,228.49,228.53,228.47,228.48,183100000.0
2007-09-10 00:38:00,228.48,228.49,228.335,228.335,183100000.0
2007-09-10 00:39:00,228.33,228.385,228.305,228.385,217100000.0
2007-09-10 00:40:00,228.385,228.46,228.38,228.46,149600000.0
2007-09-10 00:41:00,228.475,228.51,228.45,228.465,197000000.0
2007-09-10 00:42:00,228.465,228.47,228.465,228.465,26000000.0
2007-09-10 00:43:00,228.465,228.52,228.45,228.46,142400000.0
2007-09-10 00:44:00,228.46,228.495,228.37,228.38,178000000.0
2007-09-10 00:45:00,228.38,228.41,228.38,228.39,65600000.0
2007-09-10 00:46:00,228.41,228.42,228.38,228.38,98000000.0
2007-09-10 00:47:00,228.39,228.4,228.24,228.27,435400000.0
2007-09-10 00:48:00,228.27,228.27,228.22,228.24,180099999.0
2007-09-10 00:49:00,228.24,228.295,228.235,228.29,162400000.0
2007-09-10 00:50:00,228.29,228.4,228.29,228.355,233200000.0
2007-09-10 00:51:00,228.355,228.47,228.355,228.47,123300000.0
2007-09-10 00:52:00,228.475,228.5,228.38,228.4,266500000.0
2007-09-10 00:53:00,228.4,228.42,228.38,228.42,212300000.0
2007-09-10 00:54:00,228.42,228.42,228.38,228.38,12800000.0
2007-09-10 00:55:00,228.38,228.385,228.38,228.38,70000000.0
2007-09-10 00:56:00,228.38,228.42,228.34,228.42,140400000.0
2007-09-10 00:57:00,228.44,228.48,228.41,228.47,269700000.0
2007-09-10 00:58:00,228.46,228.53,228.43,228.44,270000000.0
2007-09-10 00:59:00,228.44,228.48,228.44,228.48,141200000.0
2007-09-10 01:00:00,228.48,228.66,228.48,228.64,400200000.0
2007-09-10 01:01:00,228.65,228.66,228.53,228.53,605400000.0
2007-09-10 01:02:00,228.53,228.58,228.51,228.57,255900000.0
2007-09-10 01:03:00,228.6,228.62,228.55,228.55,163100000.0
2007-09-10 01:04:00,228.56,228.8,228.56,228.8,300400000.0
2007-09-10 01:05:00,228.8,228.82,228.62,228.67,224300000.0
2007-09-10 01:06:00,228.69,228.77,228.69,228.76,281600000.0
2007-09-10 01:07:00,228.76,228.82,228.76,228.81,472700001.0
2007-09-10 01:08:00,228.81,228.88,228.81,228.82,516300000.0
2007-09-10 01:09:00,228.82,228.82,228.78,228.78,127900000.0
2007-09-10 01:10:00,228.78,228.885,228.76,228.85,280600000.0
2007-09-10 01:11:00,228.85,228.895,228.845,228.86,141700000.0
2007-09-10 01:12:00,228.865,228.895,228.82,228.895,99100000.0
2007-09-10 01:13:00,228.895,228.93,228.875,228.9,26600000.0
2007-09-10 01:14:00,228.89,228.89,228.86,228.89,63400000.0
2007-09-10 01:15:00,228.86,228.9,228.84,228.9,29787500.0
2007-09-10 01:16:00,228.9,228.9,228.87,228.9,8225000.0
2007-09-10 01:17:00,228.9,228.91,228.89,228.91,2625000.0
2007-09-10 01:18:00,228.91,228.91,228.86,228.87,23437500.0
2007-09-10 01:19:00,228.86,228.86,228.74,228.77,30487500.0
2007-09-10 01:20:00,228.77,228.77,228.61,228.615,214400000.0
2007-09-10 01:21:00,228.615,228.695,228.6,228.635,270000000.0
2007-09-10 01:22:00,228.635,228.675,228.635,228.675,123800000.0
2007-09-10 01:23:00,228.665,228.71,228.66,228.7,107400000.0
2007-09-10 01:24:00,228.7,228.71,228.645,228.66,170400000.0
2007-09-10 01:25:00,228.665,228.73,228.665,228.72,127600000.0
2007-09-10 01:26:00,228.71,228.78,228.71,228.74,141000000.0
2007-09-10 01:27:00,228.735,228.74,228.72,228.74,136900000.0
2007-09-10 01:28:00,228.74,228.785,228.74,228.78,92800000.0
2007-09-10 01:29:00,228.78,228.79,228.76,228.77,221000000.0
2007-09-10 01:30:00,228.77,228.79,228.75,228.78,146900000.0
2007-09-10 01:31:00,228.77,228.8,228.75,228.8,223100000.0
2007-09-10 01:32:00,228.8,228.91,228.8,228.86,142800000.0
2007-09-10 01:33:00,228.86,228.88,228.79,228.84,223000000.0
2007-09-10 01:34:00,228.84,228.93,228.84,228.93,158800000.0
2007-09-10 01:35:00,228.935,228.95,228.92,228.93,155500000.0
2007-09-10 01:36:00,228.935,229.05,228.93,229.05,323200000.0
2007-09-10 01:37:00,229.05,229.075,229.01,229.06,132700000.0
2007-09-10 01:38:00,229.055,229.125,229.05,229.115,189700000.0
2007-09-10 01:39:00,229.12,229.14,229.02,229.09,347199999.0
2007-09-10 01:40:00,229.085,229.115,229.03,229.04,154000000.0
2007-09-10 01:41:00,229.05,229.085,229.04,229.04,135200000.0
2007-09-10 01:42:00,229.035,229.17,229.035,229.135,333800000.0
2007-09-10 01:43:00,229.135,229.22,229.1,229.19,303900000.0
2007-09-10 01:44:00,229.16,229.22,229.145,229.165,141000000.0
2007-09-10 01:45:00,229.16,229.19,229.14,229.19,164000000.0
2007-09-10 01:46:00,229.18,229.22,229.17,229.21,289500000.0
2007-09-10 01:47:00,229.21,229.21,229.12,229.125,583800001.0
2007-09-10 01:48:00,229.13,229.22,229.11,229.17,620200000.0
2007-09-10 01:49:00,229.165,229.25,229.15,229.21,431999997.0
2007-09-10 01:50:00,229.23,229.36,229.19,229.19,559000000.0
2007-09-10 01:51:00,229.19,229.19,229.04,229.13,668200001.0
2007-09-10 01:52:00,229.15,229.19,229.11,229.15,467099999.0
2007-09-10 01:53:00,229.13,229.14,229.07,229.14,499900000.0
2007-09-10 01:54:00,229.14,229.16,229.07,229.1,391199999.0
2007-09-10 01:55:00,229.08,229.08,229.02,229.05,414100000.0
2007-09-10 01:56:00,229.05,229.09,229.04,229.06,311000000.0
2007-09-10 01:57:00,229.06,229.06,228.85,228.885,435800000.0
2007-09-10 01:58:00,228.885,228.97,228.885,228.935,642700000.0
2007-09-10 01:59:00,228.93,228.96,228.92,228.96,365999999.0
2007-09-10 02:00:00,228.97,229.03,228.93,229.01,365800001.0
2007-09-10 02:01:00,229.05,229.21,229.05,229.175,549500002.0
2007-09-10 02:02:00,229.19,229.19,229.13,229.17,227900000.0
2007-09-10 02:03:00,229.15,229.23,229.15,229.21,122400000.0
2007-09-10 02:04:00,229.23,229.25,229.15,229.15,126500000.0
2007-09-10 02:05:00,229.15,229.155,229.09,229.12,396200000.0
2007-09-10 02:06:00,229.12,229.14,229.05,229.05,312400000.0
2007-09-10 02:07:00,229.05,229.05,228.905,229.01,596800000.0
2007-09-10 02:08:00,229.01,229.04,228.97,228.97,267400000.0
2007-09-10 02:09:00,228.97,228.97,228.88,228.895,592799999.0
2007-09-10 02:10:00,228.9,228.925,228.89,228.9,349800001.0
2007-09-10 02:11:00,228.9,228.98,228.88,228.97,346400000.0
2007-09-10 02:12:00,228.97,228.98,228.94,228.94,296900000.0
2007-09-10 02:13:00,228.94,228.97,228.925,228.96,346100000.0
2007-09-10 02:14:00,228.96,229.01,228.93,229.0,196799999.0
2007-09-10 02:15:00,229.02,229.12,229.0,229.08,434700000.0
2007-09-10 02:16:00,229.08,229.1,229.04,229.08,482600000.0
2007-09-10 02:17:00,229.08,229.12,229.06,229.12,144800000.0
2007-09-10 02:18:00,229.12,229.12,229.02,229.12,443100000.0
2007-09-10 02:19:00,229.12,229.13,229.05,229.05,446200000.0
2007-09-10 02:20:00,229.06,229.12,229.055,229.08,354000000.0
2007-09-10 02:21:00,229.08,229.19,229.08,229.16,332100000.0
2007-09-10 02:22:00,229.16,229.17,229.12,229.16,319600000.0
2007-09-10 02:23:00,229.16,229.2,229.13,229.17,169600000.0
2007-09-10 02:24:00,229.18,229.22,229.17,229.22,277600000.0
2007-09-10 02:25:00,229.21,229.265,229.18,229.24,314200000.0
2007-09-10 02:26:00,229.24,229.24,229.18,229.22,220700000.0
2007-09-10 02:27:00,229.23,229.23,229.18,229.18,168500000.0
2007-09-10 02:28:00,229.18,229.19,229.16,229.18,310800000.0
2007-09-10 02:29:00,229.18,229.19,229.16,229.16,105200000.0
2007-09-10 02:30:00,229.16,229.19,229.15,229.19,358100001.0
2007-09-10 02:31:00,229.19,229.19,229.13,229.15,244300000.0
2007-09-10 02:32:00,229.15,229.16,229.1,229.11,492299999.0
2007-09-10 02:33:00,229.125,229.18,229.11,229.18,221800001.0
2007-09-10 02:34:00,229.18,229.21,229.155,229.175,294100000.0
2007-09-10 02:35:00,229.175,229.18,229.16,229.16,77100000.0
2007-09-10 02:36:00,229.16,229.16,229.14,229.14,83400000.0
2007-09-10 02:37:00,229.145,229.16,229.11,229.11,177900000.0
2007-09-10 02:38:00,229.11,229.11,229.05,229.055,310800000.0
2007-09-10 02:39:00,229.055,229.08,229.03,229.03,382800000.0
2007-09-10 02:40:00,229.035,229.05,229.03,229.03,113200000.0
2007-09-10 02:41:00,229.01,229.02,228.905,228.955,339700000.0
2007-09-10 02:42:00,228.955,228.955,228.89,228.895,156000000.0
2007-09-10 02:43:00,228.9,228.9,228.84,228.86,250300000.0
2007-09-10 02:44:00,228.86,228.87,228.76,228.79,383900000.0
2007-09-10 02:45:00,228.795,228.795,228.69,228.7,377600000.0
2007-09-10 02:46:00,228.69,228.69,228.63,228.65,376500000.0
2007-09-10 02:47:00,228.665,228.7,228.64,228.64,282800000.0
2007-09-10 02:48:00,228.64,228.74,228.64,228.73,234100000.0
2007-09-10 02:49:00,228.73,228.73,228.67,228.72,260000000.0
2007-09-10 02:50:00,228.72,228.73,228.64,228.66,334200001.0
2007-09-10 02:51:00,228.67,228.75,228.65,228.75,270800000.0
2007-09-10 02:52:00,228.75,228.78,228.71,228.72,262300000.0
2007-09-10 02:53:00,228.72,228.78,228.72,228.72,326700000.0
2007-09-10 02:54:00,228.72,228.8,228.665,228.75,263800000.0
2007-09-10 02:55:00,228.75,228.76,228.68,228.75,454800000.0
2007-09-10 02:56:00,228.75,228.75,228.655,228.67,478000000.0
2007-09-10 02:57:00,228.68,228.705,228.64,228.705,389000000.0
2007-09-10 02:58:00,228.705,228.71,228.63,228.64,492899999.0
2007-09-10 02:59:00,228.65,228.66,228.625,228.64,374800000.0
2007-09-10 03:00:00,228.64,228.68,228.63,228.67,792900000.0
2007-09-10 03:01:00,228.67,228.7,228.64,228.68,593600001.0
2007-09-10 03:02:00,228.68,228.7,228.655,228.68,277000000.0
2007-09-10 03:03:00,228.685,228.72,228.685,228.705,187300000.0
2007-09-10 03:04:00,228.715,228.715,228.7,228.7,67700000.0
2007-09-10 03:05:00,228.7,228.73,228.68,228.73,148400000.0
2007-09-10 03:06:00,228.73,228.77,228.725,228.77,211900000.0
2007-09-10 03:07:00,228.77,228.79,228.77,228.78,284500000.0
2007-09-10 03:08:00,228.78,228.79,228.74,228.74,234800000.0
2007-09-10 03:09:00,228.74,228.76,228.725,228.745,330200000.0
2007-09-10 03:10:00,228.75,228.75,228.72,228.73,507700005.0
2007-09-10 03:11:00,228.725,228.76,228.71,228.74,386999999.0
2007-09-10 03:12:00,228.74,228.74,228.65,228.68,575099998.0
2007-09-10 03:13:00,228.65,228.69,228.64,228.68,278600000.0
2007-09-10 03:14:00,228.68,228.85,228.68,228.83,229900000.0
2007-09-10 03:15:00,228.82,228.87,228.81,228.81,318700000.0
2007-09-10 03:16:00,228.8,228.8,228.75,228.77,345000000.0
2007-09-10 03:17:00,228.77,228.82,228.72,228.72,506100000.0
2007-09-10 03:18:00,228.735,228.8,228.735,228.78,497699999.0
2007-09-10 03:19:00,228.78,228.78,228.71,228.75,672000001.0
2007-09-10 03:20:00,228.75,228.83,228.75,228.83,372600001.0
2007-09-10 03:21:00,228.83,228.88,228.815,228.85,399500000.0
2007-09-10 03:22:00,228.86,228.92,228.84,228.92,473300000.0
2007-09-10 03:23:00,228.92,228.94,228.87,228.89,633600001.0
2007-09-10 03:24:00,228.89,228.92,228.82,228.87,580900000.0
2007-09-10 03:25:00,228.87,228.94,228.86,228.915,526200000.0
2007-09-10 03:26:00,228.92,228.95,228.89,228.95,317900000.0
2007-09-10 03:27:00,228.935,228.94,228.87,228.91,461800003.0
2007-09-10 03:28:00,228.9,228.9,228.8,228.82,325800000.0
2007-09-10 03:29:00,228.81,228.82,228.77,228.81,215100000.0
2007-09-10 03:30:00,228.81,228.81,228.78,228.8,134600000.0
2007-09-10 03:31:00,228.8,228.82,228.765,228.765,155900000.0
2007-09-10 03:32:00,228.77,228.82,228.76,228.76,251100000.0
2007-09-10 03:33:00,228.77,228.79,228.76,228.79,235799999.0
2007-09-10 03:34:00,228.79,228.89,228.79,228.89,290700000.0
2007-09-10 03:35:00,228.89,228.96,228.88,228.95,681300000.0
2007-09-10 03:36:00,228.95,229.0,228.92,228.94,288000000.0
2007-09-10 03:37:00,228.94,229.05,228.92,228.96,372800000.0
2007-09-10 03:38:00,228.97,229.02,228.92,229.01,236300000.0
2007-09-10 03:39:00,229.01,229.01,228.93,228.93,270500000.0
2007-09-10 03:40:00,228.95,228.97,228.92,228.93,383500002.0
2007-09-10 03:41:00,228.93,228.95,228.9,228.9,279000000.0
2007-09-10 03:42:00,228.905,228.97,228.89,228.95,356899998.0
2007-09-10 03:43:00,228.95,228.95,228.9,228.93,107800000.0
2007-09-10 03:44:00,228.92,228.99,228.92,228.97,186600000.0
2007-09-10 03:45:00,228.975,229.09,228.97,229.09,199600000.0
2007-09-10 03:46:00,229.09,229.23,229.04,229.23,269700000.0
2007-09-10 03:47:00,229.23,229.32,229.23,229.31,319700000.0
2007-09-10 03:48:00,229.33,229.33,229.21,229.21,194062500.0
2007-09-10 03:49:00,229.23,229.26,229.19,229.26,76699999.0
2007-09-10 03:50:00,229.26,229.36,229.24,229.36,311300000.0
2007-09-10 03:51:00,229.36,229.51,229.355,229.47,752600000.0
2007-09-10 03:52:00,229.46,229.6,229.46,229.6,470462500.0
2007-09-10 03:53:00,229.6,229.62,229.57,229.6,220100000.0
2007-09-10 03:54:00,229.6,229.6,229.53,229.55,195100000.0
2007-09-10 03:55:00,229.55,229.55,229.39,229.39,389999999.0
2007-09-10 03:56:00,229.4,229.42,229.31,229.32,684000000.0
2007-09-10 03:57:00,229.32,229.39,229.31,229.37,406600000.0
2007-09-10 03:58:00,229.37,229.43,229.37,229.42,241300000.0
2007-09-10 03:59:00,229.41,229.43,229.35,229.36,601299999.0
2007-09-10 04:00:00,229.36,229.4,229.36,229.37,259400000.0
2007-09-10 04:01:00,229.37,229.38,229.28,229.33,496600000.0
2007-09-10 04:02:00,229.33,229.34,229.29,229.34,294400000.0
2007-09-10 04:03:00,229.33,229.415,229.33,229.4,221600000.0
2007-09-10 04:04:00,229.4,229.41,229.345,229.38,269500000.0
2007-09-10 04:05:00,229.38,229.46,229.37,229.43,351700000.0
2007-09-10 04:06:00,229.43,229.45,229.42,229.44,232900000.0
2007-09-10 04:07:00,229.44,229.46,229.39,229.43,414800000.0
2007-09-10 04:08:00,229.44,229.45,229.42,229.43,178700000.0
2007-09-10 04:09:00,229.43,229.43,229.31,229.33,302500000.0
2007-09-10 04:10:00,229.34,229.34,229.29,229.32,247700000.0
2007-09-10 04:11:00,229.32,229.33,229.31,229.32,178500000.0
2007-09-10 04:12:00,229.32,229.32,229.26,229.27,135300000.0
2007-09-10 04:13:00,229.27,229.28,229.235,229.27,385200000.0
2007-09-10 04:14:00,229.27,229.27,229.22,229.24,310200000.0
2007-09-10 04:15:00,229.24,229.25,229.2,229.23,175100000.0
2007-09-10 04:16:00,229.24,229.24,229.14,229.17,281500000.0
2007-09-10 04:17:00,229.17,229.28,229.17,229.275,204500000.0
2007-09-10 04:18:00,229.275,229.32,229.26,229.305,239000000.0
2007-09-10 04:19:00,229.305,229.34,229.305,229.31,189400000.0
2007-09-10 04:20:00,229.32,229.405,229.32,229.36,700399997.0
2007-09-10 04:21:00,229.36,229.41,229.345,229.37,412800000.0
2007-09-10 04:22:00,229.37,229.39,229.355,229.39,171100000.0
2007-09-10 04:23:00,229.375,229.43,229.375,229.38,191200000.0
2007-09-10 04:24:00,229.38,229.39,229.29,229.29,456400000.0
2007-09-10 04:25:00,229.29,229.31,229.27,229.27,526700000.0
2007-09-10 04:26:00,229.27,229.28,229.2,229.2,571299999.0
2007-09-10 04:27:00,229.2,229.28,229.185,229.25,546900000.0
2007-09-10 04:28:00,229.25,229.29,229.25,229.28,173800000.0
2007-09-10 04:29:00,229.28,229.33,229.26,229.325,271000000.0
2007-09-10 04:30:00,229.325,229.37,229.31,229.31,318200000.0
2007-09-10 04:31:00,229.31,229.335,229.29,229.32,464500000.0
2007-09-10 04:32:00,229.31,229.33,229.25,229.29,517400003.0
2007-09-10 04:33:00,229.29,229.31,229.29,229.3,55200000.0
2007-09-10 04:34:00,229.3,229.3,229.26,229.27,178000000.0
2007-09-10 04:35:00,229.27,229.3,229.26,229.26,329400000.0
2007-09-10 04:36:00,229.26,229.28,229.24,229.25,291899999.0
2007-09-10 04:37:00,229.25,229.3,229.25,229.27,262700000.0
2007-09-10 04:38:00,229.27,229.3,229.26,229.26,252600000.0
2007-09-10 04:39:00,229.26,229.29,229.26,229.29,62000000.0
2007-09-10 04:40:00,229.29,229.29,229.25,229.25,250500000.0
2007-09-10 04:41:00,229.26,229.27,229.235,229.26,162300000.0
2007-09-10 04:42:00,229.26,229.29,229.25,229.28,197800000.0
2007-09-10 04:43:00,229.28,229.28,229.25,229.26,87800000.0
2007-09-10 04:44:00,229.26,229.27,229.24,229.25,171500000.0
2007-09-10 04:45:00,229.25,229.27,229.25,229.27,177500000.0
2007-09-10 04:46:00,229.27,229.29,229.26,229.27,128400000.0
2007-09-10 04:47:00,229.27,229.29,229.26,229.29,84000000.0
2007-09-10 04:48:00,229.29,229.29,229.28,229.28,35200000.0
2007-09-10 04:49:00,229.29,229.34,229.28,229.32,252000000.0
2007-09-10 04:50:00,229.3,229.32,229.3,229.3,138300000.0
2007-09-10 04:51:00,229.31,229.31,229.3,229.31,100800000.0
2007-09-10 04:52:00,229.31,229.31,229.31,229.31,36000000.0
2007-09-10 04:53:00,229.33,229.33,229.27,229.28,160200000.0
2007-09-10 04:54:00,229.3,229.33,229.295,229.31,73600000.0
2007-09-10 04:55:00,229.31,229.32,229.29,229.31,57100000.0
2007-09-10 04:56:00,229.31,229.33,229.31,229.32,204000000.0
2007-09-10 04:57:00,229.32,229.34,229.3,229.32,189500000.0
2007-09-10 04:58:00,229.32,229.35,229.32,229.34,156600000.0
2007-09-10 04:59:00,229.33,229.36,229.33,229.33,175700000.0
2007-09-10 05:00:00,229.34,229.37,229.32,229.34,163100000.0
2007-09-10 05:01:00,229.35,229.36,229.27,229.31,495700001.0
2007-09-10 05:02:00,229.3,229.315,229.295,229.295,89200000.0
2007-09-10 05:03:00,229.295,229.295,229.28,229.28,23100000.0
2007-09-10 05:04:00,229.28,229.29,229.28,229.29,83300000.0
2007-09-10 05:05:00,229.29,229.29,229.29,229.29,12000000.0
2007-09-10 05:06:00,229.29,229.29,229.29,229.29,11200000.0
2007-09-10 05:07:00,229.29,229.29,229.28,229.29,54300000.0
2007-09-10 05:08:00,229.29,229.29,229.29,229.29,5600000.0
2007-09-10 05:09:00,229.29,229.29,229.29,229.29,10400000.0
2007-09-10 05:10:00,229.29,229.29,229.28,229.28,14200000.0
2007-09-10 05:11:00,229.28,229.28,229.28,229.28,9400000.0
2007-09-10 05:12:00,229.29,229.29,229.29,229.29,6400000.0
2007-09-10 05:13:00,229.29,229.29,229.29,229.29,8000000.0
2007-09-10 05:14:00,229.29,229.29,229.29,229.29,800000.0
2007-09-10 05:15:00,229.29,229.29,229.29,229.29,12000000.0
2007-09-10 05:16:00,229.29,229.29,229.29,229.29,11200000.0
2007-09-10 05:17:00,229.29,229.29,229.28,229.29,12600000.0
2007-09-10 05:18:00,229.29,229.29,229.29,229.29,18400000.0
2007-09-10 05:19:00,229.29,229.29,229.28,229.28,54400000.0
2007-09-10 05:20:00,229.28,229.28,229.28,229.28,57200000.0
2007-09-10 05:21:00,229.29,229.29,229.27,229.29,32600000.0
2007-09-10 05:22:00,229.29,229.29,229.29,229.29,21600000.0
2007-09-10 05:23:00,229.29,229.29,229.29,229.29,1600000.0
2007-09-10 05:24:00,229.201,229.256,229.2,229.224,700300002.0
2007-09-10 05:25:00,229.28,229.29,229.28,229.28,14900000.0
2007-09-10 05:26:00,229.28,229.29,229.27,229.27,48500000.0
2007-09-10 05:27:00,229.29,229.29,229.29,229.29,3200000.0
2007-09-10 05:28:00,229.29,229.29,229.27,229.29,34600000.0
2007-09-10 05:29:00,229.28,229.29,229.215,229.28,18800000.0
2007-09-10 05:30:00,229.27,229.28,229.21,229.28,53200000.0
2007-09-10 05:31:00,229.28,229.29,229.28,229.29,6300000.0
2007-09-10 05:32:00,229.29,229.29,229.29,229.29,1600000.0
2007-09-10 05:33:00,229.29,229.29,229.29,229.29,5600000.0
2007-09-10 05:34:00,229.29,229.29,229.27,229.29,42300000.0
2007-09-10 05:35:00,229.29,229.29,229.28,229.29,30800000.0
2007-09-10 05:36:00,229.29,229.29,229.29,229.29,6400000.0
2007-09-10 05:37:00,229.29,229.29,229.29,229.29,16800000.0
2007-09-10 05:38:00,229.29,229.29,229.28,229.285,61500000.0
2007-09-10 05:39:00,229.3,229.31,229.29,229.31,57100000.0
2007-09-10 05:40:00,229.31,229.31,229.3,229.31,71000000.0
2007-09-10 05:41:00,229.31,229.32,229.3,229.32,29800000.0
2007-09-10 05:42:00,229.32,229.34,229.3,229.31,117800000.0
2007-09-10 05:43:00,229.32,229.34,229.3,229.32,188400000.0
2007-09-10 05:44:00,229.33,229.34,229.3,229.34,167100000.0
2007-09-10 05:45:00,229.34,229.34,229.315,229.34,206099999.0
2007-09-10 05:46:00,229.34,229.38,229.34,229.37,174300000.0
2007-09-10 05:47:00,229.37,229.44,229.37,229.43,319200000.0
2007-09-10 05:48:00,229.425,229.44,229.42,229.44,47200000.0
2007-09-10 05:49:00,229.44,229.47,229.43,229.47,81500000.0
2007-09-10 05:50:00,229.47,229.57,229.47,229.55,90400000.0
2007-09-10 05:51:00,229.55,229.65,229.545,229.63,229300000.0
2007-09-10 05:52:00,229.63,229.65,229.585,229.65,261100000.0
2007-09-10 05:53:00,229.65,229.77,229.65,229.71,457000000.0
2007-09-10 05:54:00,229.71,229.73,229.67,229.71,365799999.0
2007-09-10 05:55:00,229.71,229.8,229.71,229.8,333900000.0
2007-09-10 05:56:00,229.8,229.8,229.77,229.775,462700002.0
2007-09-10 05:57:00,229.785,229.95,229.78,229.86,427200000.0
2007-09-10 05:58:00,229.86,229.87,229.795,229.85,360400000.0
2007-09-10 05:59:00,229.84,229.84,229.79,229.81,339700000.0
2007-09-10 06:00:00,229.81,229.81,229.71,229.72,417399998.0
2007-09-10 06:01:00,229.73,229.75,229.71,229.72,361099998.0
2007-09-10 06:02:00,229.72,229.74,229.7,229.71,451100000.0
2007-09-10 06:03:00,229.71,229.71,229.66,229.69,775799999.0
2007-09-10 06:04:00,229.69,229.71,229.68,229.69,435899997.0
2007-09-10 06:05:00,229.7,229.76,229.69,229.75,221800000.0
2007-09-10 06:06:00,229.75,229.76,229.71,229.73,449900000.0
2007-09-10 06:07:00,229.73,229.78,229.73,229.77,275000000.0
2007-09-10 06:08:00,229.76,229.76,229.7,229.71,206000003.0
2007-09-10 06:09:00,229.71,229.76,229.71,229.75,151300000.0
2007-09-10 06:10:00,229.76,229.76,229.715,229.72,80600000.0
2007-09-10 06:11:00,229.725,229.795,229.725,229.76,192900000.0
2007-09-10 06:12:00,229.76,229.76,229.73,229.75,137600000.0
2007-09-10 06:13:00,229.75,229.75,229.695,229.73,334800000.0
2007-09-10 06:14:00,229.73,229.74,229.67,229.68,494800000.0
2007-09-10 06:15:00,229.68,229.72,229.67,229.69,384000000.0
2007-09-10 06:16:00,229.69,229.69,229.66,229.69,183900000.0
2007-09-10 06:17:00,229.69,229.73,229.68,229.69,169600000.0
2007-09-10 06:18:00,229.69,229.73,229.67,229.68,636700003.0
2007-09-10 06:19:00,229.69,229.69,229.67,229.69,299599999.0
2007-09-10 06:20:00,229.69,229.69,229.675,229.69,84400000.0
2007-09-10 06:21:00,229.69,229.71,229.685,229.695,620800000.0
2007-09-10 06:22:00,229.695,229.73,229.675,229.69,473900000.0
2007-09-10 06:23:00,229.69,229.73,229.675,229.725,436800000.0
2007-09-10 06:24:00,229.725,229.74,229.695,229.74,156000000.0
2007-09-10 06:25:00,229.74,229.75,229.73,229.73,109900000.0
2007-09-10 06:26:00,229.73,229.73,229.69,229.69,143200000.0
2007-09-10 06:27:00,229.69,229.725,229.69,229.725,119600000.0
2007-09-10 06:28:00,229.745,229.785,229.745,229.77,148700000.0
2007-09-10 06:29:00,229.765,229.79,229.74,229.79,82100000.0
2007-09-10 06:30:00,229.8,229.91,229.8,229.89,408300000.0
2007-09-10 06:31:00,229.9,229.905,229.88,229.905,491499998.0
2007-09-10 06:32:00,229.91,229.94,229.89,229.92,96500000.0
2007-09-10 06:33:00,229.92,229.95,229.905,229.95,139900000.0
2007-09-10 06:34:00,229.95,229.97,229.93,229.95,306500000.0
2007-09-10 06:35:00,229.95,229.98,229.92,229.94,568999997.0
2007-09-10 06:36:00,229.94,229.97,229.9,229.91,268900000.0
2007-09-10 06:37:00,229.91,229.92,229.865,229.87,586700001.0
2007-09-10 06:38:00,229.88,229.88,229.855,229.86,165900000.0
2007-09-10 06:39:00,229.88,229.88,229.82,229.84,136000000.0
2007-09-10 06:40:00,229.83,229.855,229.73,229.74,377000000.0
2007-09-10 06:41:00,229.74,229.79,229.72,229.73,206900000.0
2007-09-10 06:42:00,229.725,229.725,229.65,229.665,288100000.0
2007-09-10 06:43:00,229.68,229.8,229.675,229.725,462700000.0
2007-09-10 06:44:00,229.75,229.795,229.73,229.76,219700000.0
2007-09-10 06:45:00,229.76,229.76,229.71,229.745,169700000.0
2007-09-10 06:46:00,229.75,229.77,229.735,229.755,73800000.0
2007-09-10 06:47:00,229.76,229.81,229.76,229.775,89100000.0
2007-09-10 06:48:00,229.78,229.83,229.775,229.81,44500000.0
2007-09-10 06:49:00,229.82,229.85,229.805,229.83,82300000.0
2007-09-10 06:50:00,229.83,229.87,229.83,229.85,174600000.0
2007-09-10 06:51:00,229.84,229.89,229.83,229.88,402700000.0
2007-09-10 06:52:00,229.91,229.91,229.85,229.85,354500000.0
2007-09-10 06:53:00,229.86,229.9,229.84,229.895,769100005.0
2007-09-10 06:54:00,229.9,229.95,229.895,229.95,50400000.0
2007-09-10 06:55:00,229.95,229.97,229.94,229.97,115300000.0
2007-09-10 06:56:00,229.97,229.97,229.93,229.94,374300000.0
2007-09-10 06:57:00,229.94,229.96,229.89,229.93,255200000.0
2007-09-10 06:58:00,229.9,229.91,229.86,229.88,170300000.0
2007-09-10 06:59:00,229.88,229.91,229.87,229.91,115300000.0
2007-09-10 07:00:00,229.91,229.93,229.89,229.92,53600000.0
2007-09-10 07:01:00,229.92,229.92,229.89,229.9,77200000.0
2007-09-10 07:02:00,229.89,229.96,229.89,229.91,300400000.0
2007-09-10 07:03:00,229.91,229.91,229.91,229.91,42800000.0
2007-09-10 07:04:00,229.91,229.91,229.86,229.865,114400000.0
2007-09-10 07:05:00,229.86,229.865,229.82,229.83,71200000.0
2007-09-10 07:06:00,229.825,229.83,229.76,229.78,316300000.0
2007-09-10 07:07:00,229.77,229.79,229.73,229.73,460899999.0
2007-09-10 07:08:00,229.725,229.74,229.65,229.65,347900000.0
2007-09-10 07:09:00,229.65,229.65,229.61,229.63,226400000.0
2007-09-10 07:10:00,229.63,229.66,229.63,229.64,82100000.0
2007-09-10 07:11:00,229.64,229.65,229.615,229.64,132800000.0
2007-09-10 07:12:00,229.63,229.66,229.63,229.66,152800000.0
2007-09-10 07:13:00,229.66,229.67,229.64,229.67,180700000.0
2007-09-10 07:14:00,229.65,229.71,229.63,229.68,422500000.0
2007-09-10 07:15:00,229.68,229.69,229.66,229.69,68400000.0
2007-09-10 07:16:00,229.69,229.7,229.66,229.665,157500000.0
2007-09-10 07:17:00,229.66,229.68,229.66,229.68,140000000.0
2007-09-10 07:18:00,229.68,229.68,229.64,229.64,238099999.0
2007-09-10 07:19:00,229.67,229.68,229.65,229.68,167600000.0
2007-09-10 07:20:00,229.68,229.68,229.66,229.68,69200000.0
2007-09-10 07:21:00,229.68,229.73,229.65,229.72,130300000.0
2007-09-10 07:22:00,229.72,229.73,229.7,229.73,137300000.0
2007-09-10 07:23:00,229.73,229.74,229.7,229.74,195600000.0
2007-09-10 07:24:00,229.74,229.76,229.72,229.74,116000000.0
2007-09-10 07:25:00,229.74,229.74,229.7,229.71,97300000.0
2007-09-10 07:26:00,229.7,229.74,229.7,229.72,149700000.0
2007-09-10 07:27:00,229.73,229.77,229.73,229.76,39600000.0
2007-09-10 07:28:00,229.76,229.76,229.72,229.72,139100000.0
2007-09-10 07:29:00,229.72,229.74,229.7,229.73,79600000.0
2007-09-10 07:30:00,229.74,229.77,229.74,229.75,63200000.0
2007-09-10 07:31:00,229.75,229.75,229.69,229.7,54899999.0
2007-09-10 07:32:00,229.69,229.72,229.675,229.71,176200000.0
2007-09-10 07:33:00,229.686,229.709,229.672,229.705,241599997.0
2007-09-10 07:34:00,229.71,229.715,229.71,229.715,12400000.0
2007-09-10 07:35:00,229.715,229.74,229.715,229.72,63200000.0
2007-09-10 07:36:00,229.72,229.73,229.71,229.72,77100000.0
2007-09-10 07:37:00,229.73,229.73,229.705,229.72,53200000.0
2007-09-10 07:38:00,229.71,229.715,229.67,229.68,152700000.0
2007-09-10 07:39:00,229.68,229.7,229.67,229.67,432999999.0
2007-09-10 07:40:00,229.68,229.68,229.65,229.67,213800002.0
2007-09-10 07:41:00,229.67,229.68,229.66,229.68,75600000.0
2007-09-10 07:42:00,229.68,229.7,229.67,229.68,249899997.0
2007-09-10 07:43:00,229.67,229.69,229.67,229.69,167499999.0
2007-09-10 07:44:00,229.7,229.7,229.69,229.7,32500000.0
2007-09-10 07:45:00,229.7,229.7,229.7,229.7,7600000.0
2007-09-10 07:46:00,229.7,229.72,229.69,229.69,360900003.0
2007-09-10 07:47:00,229.69,229.7,229.67,229.685,388599999.0
2007-09-10 07:48:00,229.69,229.71,229.67,229.68,227699998.0
2007-09-10 07:49:00,229.68,229.69,229.67,229.69,120500000.0
2007-09-10 07:50:00,229.68,229.73,229.67,229.69,457199998.0
2007-09-10 07:51:00,229.7,229.78,229.69,229.76,71600000.0
2007-09-10 07:52:00,229.77,229.77,229.68,229.7,125600000.0
2007-09-10 07:53:00,229.7,229.73,229.69,229.72,99200000.0
2007-09-10 07:54:00,229.715,229.79,229.715,229.75,29800000.0
2007-09-10 07:55:00,229.755,229.87,229.75,229.865,54600000.0
2007-09-10 07:56:00,229.86,229.87,229.81,229.81,63200000.0
2007-09-10 07:57:00,229.795,229.82,229.75,229.75,160000000.0
2007-09-10 07:58:00,229.755,229.77,229.725,229.725,52800000.0
2007-09-10 07:59:00,229.735,229.735,229.71,229.735,48000000.0
2007-09-10 08:00:00,229.73,229.76,229.705,229.76,75100000.0
2007-09-10 08:01:00,229.74,229.8,229.74,229.78,42800000.0
2007-09-10 08:02:00,229.78,229.78,229.74,229.745,23900000.0
2007-09-10 08:03:00,229.78,229.83,229.78,229.8,41600000.0
2007-09-10 08:04:00,229.83,229.83,229.78,229.78,40800000.0
2007-09-10 08:05:00,229.78,229.78,229.75,229.75,8300000.0
2007-09-10 08:06:00,229.75,229.82,229.74,229.82,59600000.0
2007-09-10 08:07:00,229.82,229.825,229.79,229.82,23500000.0
2007-09-10 08:08:00,229.82,229.83,229.8,229.8,56500000.0
2007-09-10 08:09:00,229.8,229.83,229.77,229.83,38800000.0
2007-09-10 08:10:00,229.85,229.85,229.76,229.765,82000000.0
2007-09-10 08:11:00,229.765,229.8,229.76,229.8,74000000.0
2007-09-10 08:12:00,229.8,229.8,229.78,229.78,12800000.0
2007-09-10 08:13:00,229.8,229.845,229.785,229.82,63800000.0
2007-09-10 08:14:00,229.8,229.82,229.775,229.8,141300001.0
2007-09-10 08:15:00,229.82,229.84,229.795,229.82,26200000.0
2007-09-10 08:16:00,229.82,229.88,229.82,229.86,152400000.0
2007-09-10 08:17:00,229.86,229.86,229.8,229.8,91200000.0
2007-09-10 08:18:00,229.8,229.82,229.8,229.81,49800000.0
2007-09-10 08:19:00,229.815,229.82,229.79,229.8,40500000.0
2007-09-10 08:20:00,229.8,229.81,229.79,229.79,82200000.0
2007-09-10 08:21:00,229.79,229.82,229.77,229.82,56100000.0
2007-09-10 08:22:00,229.83,229.85,229.81,229.81,46100000.0
2007-09-10 08:23:00,229.8,229.81,229.79,229.8,68400000.0
2007-09-10 08:24:00,229.81,229.81,229.76,229.8,63200000.0
2007-09-10 08:25:00,229.78,229.79,229.65,229.65,144500000.0
2007-09-10 08:26:00,229.67,229.67,229.65,229.67,90700000.0
2007-09-10 08:27:00,229.67,229.67,229.65,229.65,52500000.0
2007-09-10 08:28:00,229.67,229.67,229.65,229.65,18300000.0
2007-09-10 08:29:00,229.67,229.67,229.64,229.64,109200000.0
2007-09-10 08:30:00,229.65,229.67,229.64,229.67,184700000.0
2007-09-10 08:31:00,229.67,229.67,229.55,229.55,108000000.0
2007-09-10 08:32:00,229.55,229.58,229.485,229.5,85562500.0
2007-09-10 08:33:00,229.5,229.5,229.38,229.4,219500000.0
2007-09-10 08:34:00,229.41,229.43,229.39,229.41,115400000.0
2007-09-10 08:35:00,229.41,229.42,229.39,229.39,103600000.0
2007-09-10 08:36:00,229.4,229.43,229.39,229.43,122000000.0
2007-09-10 08:37:00,229.43,229.48,229.43,229.47,180200000.0
2007-09-10 08:38:00,229.47,229.47,229.44,229.46,58200000.0
2007-09-10 08:39:00,229.47,229.51,229.465,229.48,381800000.0
2007-09-10 08:40:00,229.48,229.51,229.475,229.51,532799999.0
2007-09-10 08:41:00,229.505,229.53,229.5,229.52,160300000.0
2007-09-10 08:42:00,229.52,229.54,229.52,229.53,340000000.0
2007-09-10 08:43:00,229.53,229.53,229.47,229.51,577500000.0
2007-09-10 08:44:00,229.51,229.51,229.43,229.5,268800000.0
2007-09-10 08:45:00,229.5,229.53,229.47,229.5,496800001.0
2007-09-10 08:46:00,229.5,229.51,229.47,229.51,265400000.0
2007-09-10 08:47:00,229.51,229.52,229.4,229.4,800199995.0
2007-09-10 08:48:00,229.41,229.45,229.37,229.44,648600002.0
2007-09-10 08:49:00,229.44,229.45,229.4,229.42,227500000.0
2007-09-10 08:50:00,229.42,229.42,229.36,229.36,434800000.0
2007-09-10 08:51:00,229.36,229.38,229.29,229.29,443100001.0
2007-09-10 08:52:00,229.28,229.37,229.19,229.36,686100004.0
2007-09-10 08:53:00,229.36,229.38,229.255,229.365,166600000.0
2007-09-10 08:54:00,229.365,229.38,229.32,229.35,211500000.0
2007-09-10 08:55:00,229.35,229.36,229.31,229.33,113962500.0
2007-09-10 08:56:00,229.33,229.4,229.33,229.35,149200000.0
2007-09-10 08:57:00,229.35,229.375,229.35,229.36,377350004.0
2007-09-10 08:58:00,229.36,229.41,229.36,229.38,348712500.0
2007-09-10 08:59:00,229.38,229.42,229.34,229.37,107075000.0
2007-09-10 09:00:00,229.37,229.4,229.37,229.4,95650000.0
2007-09-10 09:01:00,229.4,229.4,229.22,229.22,101237500.0
2007-09-10 09:02:00,229.22,229.33,229.215,229.3,662299997.0
2007-09-10 09:03:00,229.305,229.46,229.285,229.44,664300000.0
2007-09-10 09:04:00,229.44,229.6,229.425,229.57,671699998.0
2007-09-10 09:05:00,229.57,229.685,229.53,229.65,416000000.0
2007-09-10 09:06:00,229.65,229.69,229.615,229.64,364500000.0
2007-09-10 09:07:00,229.64,229.64,229.56,229.56,738599996.0
2007-09-10 09:08:00,229.56,229.62,229.56,229.6,282300000.0
2007-09-10 09:09:00,229.6,229.86,229.6,229.81,205400000.0
2007-09-10 09:10:00,229.81,229.82,229.655,229.655,125300000.0
2007-09-10 09:11:00,229.655,229.755,229.64,229.755,377600002.0
2007-09-10 09:12:00,229.75,229.78,229.75,229.77,324900000.0
2007-09-10 09:13:00,229.78,229.78,229.72,229.72,644499995.0
2007-09-10 09:14:00,229.72,229.73,229.63,229.65,545100000.0
2007-09-10 09:15:00,229.645,229.78,229.645,229.76,1337399997.0
2007-09-10 09:16:00,229.76,229.8,229.73,229.79,873100000.0
2007-09-10 09:17:00,229.8,229.95,229.79,229.93,368600000.0
2007-09-10 09:18:00,229.92,229.93,229.845,229.9,366300000.0
2007-09-10 09:19:00,229.89,229.9,229.81,229.815,544100001.0
2007-09-10 09:20:00,229.83,229.85,229.765,229.77,336500000.0
2007-09-10 09:21:00,229.77,229.79,229.7,229.73,346300000.0
2007-09-10 09:22:00,229.725,229.79,229.72,229.78,440500000.0
2007-09-10 09:23:00,229.78,229.78,229.705,229.75,562400002.0
2007-09-10 09:24:00,229.75,229.785,229.735,229.78,307700000.0
2007-09-10 09:25:00,229.78,229.83,229.78,229.81,301500000.0
2007-09-10 09:26:00,229.81,229.82,229.79,229.82,178500000.0
2007-09-10 09:27:00,229.82,229.88,229.81,229.88,624900000.0
2007-09-10 09:28:00,229.87,229.91,229.86,229.91,223200002.0
2007-09-10 09:29:00,229.91,229.92,229.84,229.87,553300002.0
2007-09-10 09:30:00,229.88,229.88,229.82,229.82,847499995.0
2007-09-10 09:31:00,229.82,229.83,229.75,229.75,402300000.0
2007-09-10 09:32:00,229.77,229.81,229.74,229.8,622900000.0
2007-09-10 09:33:00,229.8,229.85,229.8,229.85,413200000.0
2007-09-10 09:34:00,229.85,229.9,229.83,229.88,328300001.0
2007-09-10 09:35:00,229.88,230.085,229.88,230.03,261800000.0
2007-09-10 09:36:00,230.02,230.03,229.88,229.88,412599999.0
2007-09-10 09:37:00,229.88,229.935,229.84,229.905,352000000.0
2007-09-10 09:38:00,229.91,229.965,229.89,229.95,293600000.0
2007-09-10 09:39:00,229.95,229.98,229.94,229.98,148700000.0
2007-09-10 09:40:00,229.97,229.975,229.89,229.91,431899999.0
2007-09-10 09:41:00,229.9,229.96,229.88,229.95,418100000.0
2007-09-10 09:42:00,229.95,229.97,229.915,229.94,530900000.0
2007-09-10 09:43:00,229.94,229.98,229.92,229.97,179300001.0
2007-09-10 09:44:00,229.98,230.02,229.97,229.99,188300000.0
2007-09-10 09:45:00,229.98,229.99,229.95,229.99,365500001.0
2007-09-10 09:46:00,229.98,230.01,229.96,230.0,753200000.0
2007-09-10 09:47:00,230.0,230.01,229.975,229.975,333599999.0
2007-09-10 09:48:00,229.97,230.01,229.935,230.01,360699999.0
2007-09-10 09:49:00,230.01,230.03,229.98,230.02,232300000.0
2007-09-10 09:50:00,230.02,230.05,230.005,230.03,252800000.0
2007-09-10 09:51:00,230.03,230.07,230.02,230.07,360500000.0
2007-09-10 09:52:00,230.07,230.07,230.03,230.03,338399997.0
2007-09-10 09:53:00,230.04,230.06,229.96,229.96,394200000.0
2007-09-10 09:54:00,229.97,229.99,229.91,229.99,466199996.0
2007-09-10 09:55:00,229.99,230.05,229.985,230.0,293500001.0
2007-09-10 09:56:00,230.0,230.01,229.96,230.0,66600000.0
2007-09-10 09:57:00,229.97,230.0,229.905,229.91,183400000.0
2007-09-10 09:58:00,229.91,229.95,229.91,229.95,215400000.0
2007-09-10 09:59:00,229.96,230.01,229.94,230.0,314900002.0
2007-09-10 10:00:00,230.0,230.05,229.98,230.025,381799999.0
2007-09-10 10:01:00,230.025,230.03,230.0,230.02,491699994.0
2007-09-10 10:02:00,230.02,230.08,230.01,230.06,523500000.0
2007-09-10 10:03:00,230.06,230.08,230.03,230.06,399800000.0
2007-09-10 10:04:00,230.055,230.22,230.055,230.22,365200000.0
2007-09-10 10:05:00,230.22,230.31,230.2,230.22,563400000.0
2007-09-10 10:06:00,230.22,230.28,230.18,230.26,385800000.0
2007-09-10 10:07:00,230.24,230.26,230.19,230.23,566799998.0
2007-09-10 10:08:00,230.23,230.25,230.195,230.23,455199997.0
2007-09-10 10:09:00,230.23,230.31,230.23,230.29,325100000.0
2007-09-10 10:10:00,230.29,230.31,230.27,230.28,310200000.0
2007-09-10 10:11:00,230.28,230.28,230.19,230.19,422500000.0
2007-09-10 10:12:00,230.195,230.23,230.16,230.23,439199998.0
2007-09-10 10:13:00,230.23,230.23,230.17,230.18,579699998.0
2007-09-10 10:14:00,230.18,230.19,230.13,230.19,562500001.0
2007-09-10 10:15:00,230.19,230.25,230.17,230.24,350800000.0
2007-09-10 10:16:00,230.24,230.27,230.2,230.26,610400001.0
2007-09-10 10:17:00,230.24,230.26,230.2,230.2,667100003.0
2007-09-10 10:18:00,230.19,230.19,230.14,230.14,252900000.0
2007-09-10 10:19:00,230.16,230.16,230.09,230.09,472700001.0
2007-09-10 10:20:00,230.09,230.11,230.04,230.11,138200000.0
2007-09-10 10:21:00,230.09,230.13,230.08,230.12,205800000.0
2007-09-10 10:22:00,230.11,230.11,230.09,230.11,305300000.0
2007-09-10 10:23:00,230.11,230.155,230.1,230.155,468800003.0
2007-09-10 10:24:00,230.155,230.155,230.11,230.11,160999999.0
2007-09-10 10:25:00,230.11,230.13,230.1,230.1,184500000.0
2007-09-10 10:26:00,230.1,230.1,230.05,230.05,475199998.0
2007-09-10 10:27:00,230.05,230.06,230.0,230.0,577000000.0
2007-09-10 10:28:00,230.01,230.04,230.0,230.03,205700000.0
2007-09-10 10:29:00,230.03,230.05,230.0,230.02,345200000.0
2007-09-10 10:30:00,230.02,230.02,229.87,229.9,242800000.0
2007-09-10 10:31:00,229.9,229.93,229.89,229.905,308500000.0
2007-09-10 10:32:00,229.91,230.03,229.91,230.03,336600000.0
2007-09-10 10:33:00,230.02,230.08,230.02,230.02,626800000.0
2007-09-10 10:34:00,230.02,230.04,230.01,230.01,351200000.0
2007-09-10 10:35:00,230.01,230.02,229.955,229.99,67500000.0
2007-09-10 10:36:00,229.99,230.01,229.96,230.01,302550002.0
2007-09-10 10:37:00,229.99,230.02,229.985,230.02,69775000.0
2007-09-10 10:38:00,230.02,230.02,229.955,229.98,170400000.0
2007-09-10 10:39:00,229.98,230.08,229.975,230.08,358600000.0
2007-09-10 10:40:00,230.08,230.09,230.05,230.08,256100000.0
2007-09-10 10:41:00,230.07,230.1,230.07,230.09,255800000.0
2007-09-10 10:42:00,230.09,230.15,230.09,230.145,221500000.0
2007-09-10 10:43:00,230.14,230.16,230.1,230.14,304463185.0
2007-09-10 10:44:00,230.14,230.15,230.11,230.13,316999999.0
2007-09-10 10:45:00,230.13,230.13,230.08,230.1,649399997.0
2007-09-10 10:46:00,230.1,230.125,230.09,230.11,227200001.0
2007-09-10 10:47:00,230.11,230.11,230.05,230.09,383800001.0
2007-09-10 10:48:00,230.09,230.13,230.09,230.12,247200000.0
2007-09-10 10:49:00,230.12,230.13,230.09,230.1,252700000.0
2007-09-10 10:50:00,230.1,230.15,230.09,230.15,369800000.0
2007-09-10 10:51:00,230.155,230.285,230.155,230.25,788999995.0
2007-09-10 10:52:00,230.25,230.3,230.24,230.27,552499996.0
2007-09-10 10:53:00,230.26,230.34,230.23,230.34,291600000.0
2007-09-10 10:54:00,230.36,230.48,230.36,230.46,622800002.0
2007-09-10 10:55:00,230.47,230.47,230.39,230.4,379000000.0
2007-09-10 10:56:00,230.38,230.44,230.375,230.435,427199998.0
2007-09-10 10:57:00,230.44,230.45,230.38,230.41,300200000.0
2007-09-10 10:58:00,230.4,230.4,230.345,230.37,611400000.0
2007-09-10 10:59:00,230.38,230.41,230.31,230.35,678500003.0
2007-09-10 11:00:00,230.34,230.35,230.27,230.32,567600000.0
2007-09-10 11:01:00,230.31,230.32,230.28,230.29,500399998.0
2007-09-10 11:02:00,230.29,230.36,230.29,230.36,327600000.0
2007-09-10 11:03:00,230.35,230.38,230.34,230.35,448200000.0
2007-09-10 11:04:00,230.36,230.38,230.315,230.35,289500000.0
2007-09-10 11:05:00,230.35,230.44,230.35,230.43,281700002.0
2007-09-10 11:06:00,230.42,230.53,230.42,230.48,446299999.0
2007-09-10 11:07:00,230.48,230.48,230.42,230.47,236000000.0
2007-09-10 11:08:00,230.46,230.525,230.43,230.48,552500000.0
2007-09-10 11:09:00,230.46,230.52,230.45,230.505,168800000.0
2007-09-10 11:10:00,230.505,230.65,230.505,230.63,682100004.0
2007-09-10 11:11:00,230.6,230.65,230.6,230.65,478199999.0
2007-09-10 11:12:00,230.63,230.7,230.62,230.69,558000001.0
2007-09-10 11:13:00,230.69,231.04,230.69,231.02,550599999.0
2007-09-10 11:14:00,231.015,231.12,230.98,230.99,737400002.0
2007-09-10 11:15:00,231.0,231.0,230.88,230.895,487900000.0
2007-09-10 11:16:00,230.935,230.96,230.91,230.93,292400000.0
2007-09-10 11:17:00,230.81,230.91,230.775,230.895,157500000.0
2007-09-10 11:18:00,230.89,230.905,230.79,230.79,395900002.0
2007-09-10 11:19:00,230.78,230.84,230.73,230.8,422900001.0
2007-09-10 11:20:00,230.81,230.81,230.77,230.77,190000000.0
2007-09-10 11:21:00,230.78,230.83,230.77,230.81,248200000.0
2007-09-10 11:22:00,230.81,230.85,230.77,230.85,437600002.0
2007-09-10 11:23:00,230.85,230.85,230.81,230.85,415700000.0
2007-09-10 11:24:00,230.845,230.87,230.845,230.87,319600000.0
2007-09-10 11:25:00,230.87,230.955,230.87,230.9,695700003.0
2007-09-10 11:26:00,230.9,230.92,230.84,230.86,521199999.0
2007-09-10 11:27:00,230.87,230.9,230.85,230.895,347999999.0
2007-09-10 11:28:00,230.895,230.95,230.87,230.91,637000000.0
2007-09-10 11:29:00,230.92,230.98,230.9,230.95,640999996.0
2007-09-10 11:30:00,230.95,230.98,230.855,230.86,691899998.0
2007-09-10 11:31:00,230.88,231.07,230.875,231.01,800299998.0
2007-09-10 11:32:00,231.01,231.08,231.01,231.05,661399999.0
2007-09-10 11:33:00,231.05,231.05,230.955,230.98,278100000.0
2007-09-10 11:34:00,230.98,231.01,230.93,230.93,443800000.0
2007-09-10 11:35:00,230.91,230.96,230.89,230.96,319800001.0
2007-09-10 11:36:00,230.96,231.02,230.955,231.01,103600000.0
2007-09-10 11:37:00,231.0,231.01,230.97,230.97,147100000.0
2007-09-10 11:38:00,230.97,231.01,230.95,230.97,355400002.0
2007-09-10 11:39:00,230.97,231.03,230.955,231.02,190400001.0
2007-09-10 11:40:00,231.01,231.085,230.97,231.03,739400000.0
2007-09-10 11:41:00,231.03,231.05,230.99,231.02,399899999.0
2007-09-10 11:42:00,230.99,231.1,230.99,231.08,353600000.0
2007-09-10 11:43:00,231.075,231.08,231.0,231.0,349199999.0
2007-09-10 11:44:00,231.0,231.04,230.93,230.94,281500000.0
2007-09-10 11:45:00,230.915,230.955,230.89,230.95,258900000.0
2007-09-10 11:46:00,230.96,231.19,230.96,231.08,263300000.0
2007-09-10 11:47:00,231.08,231.16,231.07,231.12,538499997.0
2007-09-10 11:48:00,231.11,231.11,230.98,230.98,448300000.0
2007-09-10 11:49:00,230.98,231.05,230.935,231.05,595000000.0
2007-09-10 11:50:00,231.045,231.13,231.035,231.09,470400000.0
2007-09-10 11:51:00,231.09,231.09,230.96,230.98,593000000.0
2007-09-10 11:52:00,230.99,230.99,230.92,230.93,315800000.0
2007-09-10 11:53:00,230.94,230.96,230.89,230.9,195700000.0
2007-09-10 11:54:00,230.9,230.9,230.82,230.83,382999999.0
2007-09-10 11:55:00,230.83,230.83,230.77,230.82,737599996.0
2007-09-10 11:56:00,230.825,230.84,230.79,230.83,667699995.0
2007-09-10 11:57:00,230.83,230.835,230.76,230.8,774500004.0
2007-09-10 11:58:00,230.805,230.905,230.805,230.88,711499996.0
2007-09-10 11:59:00,230.88,230.955,230.88,230.95,309100002.0
2007-09-10 12:00:00,230.965,230.975,230.935,230.94,220000000.0
2007-09-10 12:01:00,230.94,230.97,230.92,230.94,259600000.0
2007-09-10 12:02:00,230.94,231.0,230.94,230.98,479500000.0
2007-09-10 12:03:00,230.99,231.01,230.95,230.98,319600000.0
2007-09-10 12:04:00,230.985,231.075,230.98,231.04,609500001.0
2007-09-10 12:05:00,231.04,231.05,230.97,230.97,385599999.0
2007-09-10 12:06:00,230.97,231.01,230.95,230.98,379200000.0
2007-09-10 12:07:00,230.98,230.98,230.955,230.96,46400000.0
2007-09-10 12:08:00,230.94,230.95,230.94,230.95,91200000.0
2007-09-10 12:09:00,230.95,230.96,230.89,230.89,423800002.0
2007-09-10 12:10:00,230.9,230.93,230.88,230.92,386000000.0
2007-09-10 12:11:00,230.92,230.97,230.89,230.95,435000000.0
2007-09-10 12:12:00,230.95,230.95,230.91,230.915,336300000.0
2007-09-10 12:13:00,230.915,230.92,230.86,230.89,510599997.0
2007-09-10 12:14:00,230.89,230.9,230.83,230.84,645399997.0
2007-09-10 12:15:00,230.86,230.86,230.83,230.84,195999999.0
2007-09-10 12:16:00,230.84,230.86,230.835,230.84,128900000.0
2007-09-10 12:17:00,230.84,230.86,230.81,230.81,161500000.0
2007-09-10 12:18:00,230.81,230.82,230.75,230.75,331500002.0
2007-09-10 12:19:00,230.75,230.75,230.65,230.66,321100000.0
2007-09-10 12:20:00,230.66,230.7,230.66,230.69,316500000.0
2007-09-10 12:21:00,230.68,230.71,230.66,230.71,454100000.0
2007-09-10 12:22:00,230.71,230.74,230.685,230.74,368099999.0
2007-09-10 12:23:00,230.74,230.75,230.71,230.73,385400001.0
2007-09-10 12:24:00,230.735,230.735,230.69,230.715,290800000.0
2007-09-10 12:25:00,230.72,230.72,230.68,230.7,305900000.0
2007-09-10 12:26:00,230.69,230.71,230.69,230.7,40200000.0
2007-09-10 12:27:00,230.7,230.75,230.68,230.73,469800000.0
2007-09-10 12:28:00,230.73,230.74,230.66,230.68,371700000.0
2007-09-10 12:29:00,230.66,230.66,230.64,230.64,393700000.0
2007-09-10 12:30:00,230.655,230.67,230.63,230.64,353600000.0
2007-09-10 12:31:00,230.64,230.66,230.615,230.64,418600000.0
2007-09-10 12:32:00,230.64,230.69,230.64,230.69,244700000.0
2007-09-10 12:33:00,230.69,230.72,230.67,230.7,530500000.0
2007-09-10 12:34:00,230.71,230.71,230.67,230.675,114300000.0
2007-09-10 12:35:00,230.68,230.69,230.65,230.67,160300000.0
2007-09-10 12:36:00,230.67,230.7,230.66,230.7,213700000.0
2007-09-10 12:37:00,230.69,230.72,230.68,230.71,188200000.0
2007-09-10 12:38:00,230.7,230.72,230.7,230.7,189599999.0
2007-09-10 12:39:00,230.7,230.71,230.675,230.69,323200001.0
2007-09-10 12:40:00,230.68,230.69,230.67,230.69,130200000.0
2007-09-10 12:41:00,230.69,230.94,230.69,230.87,501599999.0
2007-09-10 12:42:00,230.87,230.87,230.76,230.76,267900000.0
2007-09-10 12:43:00,230.76,230.78,230.74,230.74,326899997.0
2007-09-10 12:44:00,230.75,230.81,230.74,230.795,690000000.0
2007-09-10 12:45:00,230.835,230.835,230.77,230.8,573799999.0
2007-09-10 12:46:00,230.8,230.84,230.78,230.79,517300003.0
2007-09-10 12:47:00,230.8,230.81,230.76,230.76,168600000.0
2007-09-10 12:48:00,230.76,230.76,230.7,230.7,139500000.0
2007-09-10 12:49:00,230.7,230.72,230.66,230.68,457800001.0
2007-09-10 12:50:00,230.685,230.69,230.66,230.68,197900000.0
2007-09-10 12:51:00,230.68,230.69,230.67,230.68,205499999.0
2007-09-10 12:52:00,230.68,230.695,230.67,230.68,211300000.0
2007-09-10 12:53:00,230.68,230.69,230.66,230.67,443600000.0
2007-09-10 12:54:00,230.67,230.68,230.66,230.66,158000000.0
2007-09-10 12:55:00,230.66,230.69,230.645,230.68,140300000.0
2007-09-10 12:56:00,230.68,230.68,230.645,230.645,475999999.0
2007-09-10 12:57:00,230.64,230.72,230.64,230.71,699899998.0
2007-09-10 12:58:00,230.71,230.8,230.7,230.8,358500001.0
2007-09-10 12:59:00,230.8,230.835,230.78,230.835,441899999.0
2007-09-10 13:00:00,230.84,230.89,230.84,230.89,636899997.0
2007-09-10 13:01:00,230.89,230.89,230.845,230.855,440399998.0
2007-09-10 13:02:00,230.85,230.86,230.785,230.785,404800000.0
2007-09-10 13:03:00,230.785,230.8,230.745,230.76,618400001.0
2007-09-10 13:04:00,230.76,230.76,230.71,230.73,453300000.0
2007-09-10 13:05:00,230.73,230.8,230.72,230.8,366000000.0
2007-09-10 13:06:00,230.8,230.81,230.73,230.74,202700000.0
2007-09-10 13:07:00,230.74,230.75,230.67,230.71,728099999.0
2007-09-10 13:08:00,230.71,230.74,230.64,230.7,522300001.0
2007-09-10 13:09:00,230.69,230.71,230.6,230.615,657500001.0
2007-09-10 13:10:00,230.62,230.67,230.6,230.65,594799999.0
2007-09-10 13:11:00,230.65,230.66,230.61,230.62,687199998.0
2007-09-10 13:12:00,230.61,230.63,230.595,230.63,433500000.0
2007-09-10 13:13:00,230.63,230.69,230.6,230.64,413800001.0
2007-09-10 13:14:00,230.64,230.66,230.595,230.6,177800000.0
2007-09-10 13:15:00,230.6,230.64,230.6,230.61,198999997.0
2007-09-10 13:16:00,230.53,230.59,230.53,230.59,80600000.0
2007-09-10 13:17:00,230.59,230.59,230.59,230.59,4200000.0
2007-09-10 13:18:00,230.59,230.63,230.57,230.58,177300000.0
2007-09-10 13:19:00,230.58,230.64,230.56,230.58,322099999.0
2007-09-10 13:20:00,230.57,230.6,230.53,230.55,351600000.0
2007-09-10 13:21:00,230.55,230.55,230.5,230.52,275900000.0
2007-09-10 13:22:00,230.53,230.56,230.5,230.55,543000000.0
2007-09-10 13:23:00,230.55,230.67,230.54,230.67,505200000.0
2007-09-10 13:24:00,230.67,230.67,230.545,230.55,720099999.0
2007-09-10 13:25:00,230.55,230.57,230.53,230.53,170600000.0
2007-09-10 13:26:00,230.53,230.55,230.49,230.5,537900000.0
2007-09-10 13:27:00,230.5,230.5,230.37,230.49,984799999.0
2007-09-10 13:28:00,230.5,230.51,230.44,230.46,557900004.0
2007-09-10 13:29:00,230.45,230.5,230.45,230.5,584200000.0
2007-09-10 13:30:00,230.5,230.5,230.47,230.47,385600000.0
2007-09-10 13:31:00,230.47,230.5,230.45,230.48,670200001.0
2007-09-10 13:32:00,230.48,230.48,230.44,230.47,482200001.0
2007-09-10 13:33:00,230.47,230.51,230.445,230.48,633500000.0
2007-09-10 13:34:00,230.48,230.56,230.48,230.56,712500004.0
2007-09-10 13:35:00,230.56,230.58,230.54,230.58,625399999.0
2007-09-10 13:36:00,230.58,230.64,230.56,230.6,632600002.0
2007-09-10 13:37:00,230.6,230.62,230.57,230.59,402799998.0
2007-09-10 13:38:00,230.59,230.59,230.53,230.57,484800000.0
2007-09-10 13:39:00,230.57,230.605,230.55,230.58,499000000.0
2007-09-10 13:40:00,230.58,230.58,230.53,230.55,549200003.0
2007-09-10 13:41:00,230.55,230.56,230.515,230.515,342600002.0
2007-09-10 13:42:00,230.52,230.55,230.5,230.52,678100000.0
2007-09-10 13:43:00,230.52,230.56,230.5,230.54,716099998.0
2007-09-10 13:44:00,230.54,230.55,230.5,230.51,904799997.0
2007-09-10 13:45:00,230.51,230.54,230.5,230.52,659700000.0
2007-09-10 13:46:00,230.51,230.52,230.47,230.51,497300001.0
2007-09-10 13:47:00,230.52,230.555,230.49,230.5,396600000.0
2007-09-10 13:48:00,230.5,230.54,230.48,230.5,734599998.0
2007-09-10 13:49:00,230.5,230.52,230.48,230.48,651400000.0
2007-09-10 13:50:00,230.48,230.51,230.46,230.5,628000002.0
2007-09-10 13:51:00,230.51,230.51,230.405,230.45,596900000.0
2007-09-10 13:52:00,230.45,230.49,230.45,230.47,303000000.0
2007-09-10 13:53:00,230.47,230.47,230.45,230.46,383200000.0
2007-09-10 13:54:00,230.46,230.48,230.45,230.46,433300000.0
2007-09-10 13:55:00,230.46,230.5,230.46,230.47,422200000.0
2007-09-10 13:56:00,230.48,230.5,230.46,230.5,470799999.0
2007-09-10 13:57:00,230.5,230.52,230.48,230.51,247100000.0
2007-09-10 13:58:00,230.51,230.53,230.48,230.53,199600000.0
2007-09-10 13:59:00,230.53,230.55,230.52,230.52,238600000.0
2007-09-10 14:00:00,230.53,230.55,230.49,230.49,249200000.0
2007-09-10 14:01:00,230.49,230.51,230.45,230.51,356300002.0
2007-09-10 14:02:00,230.5,230.54,230.5,230.51,147600000.0
2007-09-10 14:03:00,230.51,230.52,230.5,230.51,342800003.0
2007-09-10 14:04:00,230.51,230.52,230.45,230.47,571600000.0
2007-09-10 14:05:00,230.47,230.48,230.38,230.38,281099999.0
2007-09-10 14:06:00,230.38,230.49,230.38,230.46,278800000.0
2007-09-10 14:07:00,230.47,230.52,230.47,230.51,452799999.0
2007-09-10 14:08:00,230.51,230.55,230.5,230.55,540700000.0
2007-09-10 14:09:00,230.56,230.62,230.54,230.6,451300000.0
2007-09-10 14:10:00,230.6,230.67,230.58,230.58,1160200001.0
2007-09-10 14:11:00,230.59,230.62,230.58,230.6,626400000.0
2007-09-10 14:12:00,230.6,230.6,230.485,230.49,804999997.0
2007-09-10 14:13:00,230.48,230.5,230.45,230.45,403900000.0
2007-09-10 14:14:00,230.45,230.5,230.45,230.5,401000002.0
2007-09-10 14:15:00,230.5,230.51,230.48,230.49,199700000.0
2007-09-10 14:16:00,230.49,230.54,230.48,230.48,401400000.0
2007-09-10 14:17:00,230.48,230.49,230.425,230.48,384500000.0
2007-09-10 14:18:00,230.48,230.53,230.47,230.53,696100001.0
2007-09-10 14:19:00,230.53,230.565,230.52,230.56,366300000.0
2007-09-10 14:20:00,230.56,230.61,230.55,230.57,980900001.0
2007-09-10 14:21:00,230.57,230.61,230.54,230.54,808300001.0
2007-09-10 14:22:00,230.54,230.55,230.51,230.55,437500000.0
2007-09-10 14:23:00,230.54,230.58,230.51,230.58,773800003.0
2007-09-10 14:24:00,230.58,230.6,230.55,230.55,562099999.0
2007-09-10 14:25:00,230.55,230.57,230.52,230.54,635299996.0
2007-09-10 14:26:00,230.54,230.57,230.54,230.56,372800000.0
2007-09-10 14:27:00,230.56,230.58,230.55,230.55,490100000.0
2007-09-10 14:28:00,230.55,230.55,230.5,230.51,724700008.0
2007-09-10 14:29:00,230.51,230.56,230.505,230.56,687300002.0
2007-09-10 14:30:00,230.56,230.6,230.56,230.6,161900000.0
2007-09-10 14:31:00,230.605,230.605,230.56,230.56,251200000.0
2007-09-10 14:32:00,230.545,230.57,230.52,230.535,673500002.0
2007-09-10 14:33:00,230.54,230.56,230.54,230.55,158800000.0
2007-09-10 14:34:00,230.55,230.56,230.53,230.55,180000000.0
2007-09-10 14:35:00,230.55,230.56,230.55,230.55,83200000.0
2007-09-10 14:36:00,230.55,230.55,230.53,230.55,244100000.0
2007-09-10 14:37:00,230.55,230.55,230.53,230.55,206899999.0
2007-09-10 14:38:00,230.535,230.56,230.52,230.54,619200000.0
2007-09-10 14:39:00,230.54,230.55,230.53,230.55,54500000.0
2007-09-10 14:40:00,230.55,230.69,230.55,230.69,380700000.0
2007-09-10 14:41:00,230.69,230.775,230.69,230.73,508400000.0
2007-09-10 14:42:00,230.73,230.8,230.73,230.79,908400000.0
2007-09-10 14:43:00,230.79,230.86,230.74,230.86,991600004.0
2007-09-10 14:44:00,230.86,230.91,230.855,230.88,594999999.0
2007-09-10 14:45:00,230.88,230.925,230.87,230.9,571200000.0
2007-09-10 14:46:00,230.91,230.98,230.85,230.87,987600000.0
2007-09-10 14:47:00,230.89,230.89,230.81,230.81,612299998.0
2007-09-10 14:48:00,230.82,230.82,230.8,230.82,330199998.0
2007-09-10 14:49:00,230.82,230.84,230.78,230.84,398500000.0
2007-09-10 14:50:00,230.84,230.87,230.83,230.83,510400000.0
2007-09-10 14:51:00,230.83,230.83,230.77,230.8,395600000.0
2007-09-10 14:52:00,230.8,230.85,230.8,230.81,443599996.0
2007-09-10 14:53:00,230.81,230.82,230.79,230.82,457499999.0
2007-09-10 14:54:00,230.83,230.83,230.78,230.78,453000000.0
2007-09-10 14:55:00,230.78,230.83,230.77,230.82,562599997.0
2007-09-10 14:56:00,230.82,230.86,230.8,230.85,574199998.0
2007-09-10 14:57:00,230.845,230.95,230.845,230.95,454300000.0
2007-09-10 14:58:00,230.95,231.05,230.95,231.03,605100001.0
2007-09-10 14:59:00,231.03,231.15,231.02,231.1,572900000.0
2007-09-10 15:00:00,231.1,231.17,231.08,231.14,813799996.0
2007-09-10 15:01:00,231.14,231.215,231.12,231.215,1145400000.0
2007-09-10 15:02:00,231.22,231.35,231.21,231.26,521200000.0
2007-09-10 15:03:00,231.26,231.375,231.22,231.375,537100000.0
2007-09-10 15:04:00,231.385,231.5,231.35,231.37,935099999.0
2007-09-10 15:05:00,231.37,231.41,231.25,231.275,759200001.0
2007-09-10 15:06:00,231.28,231.3,231.15,231.19,980099998.0
2007-09-10 15:07:00,231.19,231.3,231.155,231.29,668799999.0
2007-09-10 15:08:00,231.29,231.32,231.23,231.23,442300000.0
2007-09-10 15:09:00,231.23,231.36,231.225,231.33,900800001.0
2007-09-10 15:10:00,231.31,231.31,231.27,231.28,463099996.0
2007-09-10 15:11:00,231.29,231.3,231.22,231.23,682600000.0
2007-09-10 15:12:00,231.23,231.24,231.185,231.23,574900000.0
2007-09-10 15:13:00,231.23,231.24,231.14,231.16,705200000.0
2007-09-10 15:14:00,231.16,231.19,231.15,231.16,270400000.0
2007-09-10 15:15:00,231.16,231.21,231.14,231.21,305900000.0
2007-09-10 15:16:00,231.21,231.22,231.15,231.16,699999999.0
2007-09-10 15:17:00,231.17,231.22,231.16,231.19,364999999.0
2007-09-10 15:18:00,231.19,231.23,231.175,231.21,417300000.0
2007-09-10 15:19:00,231.2,231.21,231.14,231.15,782400000.0
2007-09-10 15:20:00,231.14,231.28,231.14,231.23,400300000.0
2007-09-10 15:21:00,231.23,231.24,231.18,231.22,304199999.0
2007-09-10 15:22:00,231.22,231.23,231.17,231.17,288000001.0
2007-09-10 15:23:00,231.17,231.21,231.13,231.21,444000001.0
2007-09-10 15:24:00,231.21,231.22,231.15,231.16,695700002.0
2007-09-10 15:25:00,231.17,231.17,231.08,231.13,441000000.0
2007-09-10 15:26:00,231.13,231.26,231.1,231.26,720800000.0
2007-09-10 15:27:00,231.26,231.29,231.24,231.255,510599999.0
2007-09-10 15:28:00,231.25,231.29,231.15,231.155,570900003.0
2007-09-10 15:29:00,231.155,231.19,231.09,231.115,341400001.0
2007-09-10 15:30:00,231.12,231.19,231.1,231.17,790100000.0
2007-09-10 15:31:00,231.17,231.18,231.11,231.16,632500000.0
2007-09-10 15:32:00,231.15,231.255,231.1,231.255,628800002.0
2007-09-10 15:33:00,231.26,231.3,231.18,231.28,616200000.0
2007-09-10 15:34:00,231.305,231.33,231.205,231.24,1007299996.0
2007-09-10 15:35:00,231.24,231.25,231.17,231.22,1518700001.0
2007-09-10 15:36:00,231.22,231.26,231.155,231.23,850800002.0
2007-09-10 15:37:00,231.23,231.27,231.11,231.11,965100008.0
2007-09-10 15:38:00,231.11,231.12,231.05,231.075,1021200001.0
2007-09-10 15:39:00,231.075,231.12,231.065,231.09,794499995.0
2007-09-10 15:40:00,231.09,231.3,231.09,231.24,401400000.0
2007-09-10 15:41:00,231.24,231.29,231.215,231.26,370200001.0
2007-09-10 15:42:00,231.26,231.26,231.19,231.25,475900000.0
2007-09-10 15:43:00,231.25,231.25,231.06,231.085,731400000.0
2007-09-10 15:44:00,231.085,231.1,231.01,231.03,378800000.0
2007-09-10 15:45:00,231.0,231.1,231.0,231.1,697100002.0
2007-09-10 15:46:00,231.1,231.1,230.96,230.995,621499996.0
2007-09-10 15:47:00,230.995,231.08,230.945,231.07,528299999.0
2007-09-10 15:48:00,231.09,231.11,231.04,231.09,743799992.0
2007-09-10 15:49:00,231.09,231.17,231.08,231.16,827699997.0
2007-09-10 15:50:00,231.17,231.17,231.06,231.07,539200000.0
2007-09-10 15:51:00,231.07,231.14,231.02,231.03,663200000.0
2007-09-10 15:52:00,231.015,231.05,230.85,230.92,837400004.0
2007-09-10 15:53:00,230.905,230.94,230.88,230.92,649999999.0
2007-09-10 15:54:00,230.92,230.92,230.88,230.88,412700000.0
2007-09-10 15:55:00,230.89,230.965,230.89,230.89,834799999.0
2007-09-10 15:56:00,230.88,230.91,230.82,230.865,757400003.0
2007-09-10 15:57:00,230.865,230.93,230.82,230.875,510700001.0
2007-09-10 15:58:00,230.88,230.91,230.82,230.87,683000002.0
2007-09-10 15:59:00,230.88,230.9,230.75,230.75,1147800000.0
2007-09-10 16:00:00,230.74,230.78,230.7,230.78,729000001.0
2007-09-10 16:01:00,230.78,230.78,230.66,230.66,714700000.0
2007-09-10 16:02:00,230.64,230.7,230.62,230.69,452500001.0
2007-09-10 16:03:00,230.69,230.69,230.58,230.61,417200000.0
2007-09-10 16:04:00,230.62,230.7,230.605,230.67,784699998.0
2007-09-10 16:05:00,230.67,230.74,230.62,230.74,675300000.0
2007-09-10 16:06:00,230.74,230.79,230.7,230.765,707099995.0
2007-09-10 16:07:00,230.77,230.83,230.77,230.83,624000005.0
2007-09-10 16:08:00,230.83,230.885,230.79,230.83,513900000.0
2007-09-10 16:09:00,230.83,230.85,230.7,230.72,1009400001.0
2007-09-10 16:10:00,230.73,230.73,230.63,230.64,530599998.0
2007-09-10 16:11:00,230.64,230.64,230.54,230.6,391900000.0
2007-09-10 16:12:00,230.6,230.64,230.57,230.57,214800000.0
2007-09-10 16:13:00,230.57,230.61,230.56,230.56,214600000.0
2007-09-10 16:14:00,230.56,230.58,230.53,230.54,644999999.0
2007-09-10 16:15:00,230.54,230.56,230.365,230.37,709700002.0
2007-09-10 16:16:00,230.38,230.47,230.375,230.47,527800000.0
2007-09-10 16:17:00,230.48,230.53,230.46,230.52,441500001.0
2007-09-10 16:18:00,230.54,230.56,230.49,230.53,533800000.0
2007-09-10 16:19:00,230.53,230.58,230.52,230.56,571000000.0
2007-09-10 16:20:00,230.56,230.61,230.54,230.61,397200000.0
2007-09-10 16:21:00,230.61,230.65,230.58,230.58,533299999.0
2007-09-10 16:22:00,230.6,230.64,230.57,230.59,735699998.0
2007-09-10 16:23:00,230.59,230.62,230.55,230.55,521000000.0
2007-09-10 16:24:00,230.55,230.63,230.55,230.625,569600002.0
2007-09-10 16:25:00,230.625,230.66,230.55,230.57,713499997.0
2007-09-10 16:26:00,230.58,230.58,230.515,230.515,551899999.0
2007-09-10 16:27:00,230.55,230.57,230.47,230.47,303700000.0
2007-09-10 16:28:00,230.5,230.5,230.42,230.42,499999998.0
2007-09-10 16:29:00,230.42,230.43,230.34,230.38,971699995.0
2007-09-10 16:30:00,230.38,230.38,230.37,230.37,32400000.0
2007-09-10 16:31:00,230.19,230.22,230.17,230.22,368199999.0
2007-09-10 16:32:00,230.23,230.31,230.22,230.31,488999999.0
2007-09-10 16:33:00,230.31,230.33,230.19,230.21,655400002.0
2007-09-10 16:34:00,230.21,230.245,230.11,230.2,679400001.0
2007-09-10 16:35:00,230.2,230.215,230.2,230.2,400400000.0
2007-09-10 16:36:00,230.2,230.2,230.0,230.0,436700000.0
2007-09-10 16:37:00,230.0,230.07,229.93,230.01,603000000.0
2007-09-10 16:38:00,230.0,230.11,230.0,230.08,618699999.0
2007-09-10 16:39:00,230.09,230.2,230.09,230.145,414400000.0
2007-09-10 16:40:00,230.145,230.18,230.13,230.145,773899993.0
2007-09-10 16:41:00,230.145,230.235,230.14,230.15,425600000.0
2007-09-10 16:42:00,230.15,230.15,229.93,229.94,527800000.0
2007-09-10 16:43:00,229.94,229.95,229.78,229.87,593200000.0
2007-09-10 16:44:00,229.87,229.94,229.82,229.83,834600002.0
2007-09-10 16:45:00,229.85,229.95,229.8,229.81,962699999.0
2007-09-10 16:46:00,229.82,229.82,229.72,229.75,432100000.0
2007-09-10 16:47:00,229.75,229.79,229.72,229.79,563700000.0
2007-09-10 16:48:00,229.78,229.8,229.73,229.8,938399998.0
2007-09-10 16:49:00,229.795,229.835,229.74,229.825,1155100001.0
2007-09-10 16:50:00,229.83,229.86,229.78,229.83,1116599998.0
2007-09-10 16:51:00,229.82,229.99,229.8,229.99,207699999.0
2007-09-10 16:52:00,230.0,230.01,229.95,230.0,65900000.0
2007-09-10 16:53:00,230.005,230.01,229.82,229.82,656850003.0
2007-09-10 16:54:00,229.81,229.82,229.73,229.77,386700003.0
2007-09-10 16:55:00,229.77,229.78,229.72,229.77,549500005.0
2007-09-10 16:56:00,229.77,229.79,229.77,229.79,614399999.0
2007-09-10 16:57:00,229.78,229.82,229.75,229.75,611300000.0
2007-09-10 16:58:00,229.77,229.79,229.69,229.72,997599998.0
2007-09-10 16:59:00,229.73,229.8,229.72,229.79,513000000.0
2007-09-10 17:00:00,229.78,229.85,229.77,229.85,768700002.0
2007-09-10 17:01:00,229.85,229.88,229.82,229.875,829600000.0
2007-09-10 17:02:00,229.88,229.89,229.755,229.81,884400006.0
2007-09-10 17:03:00,229.81,229.98,229.81,229.85,361700000.0
2007-09-10 17:04:00,229.85,229.89,229.8,229.885,289000001.0
2007-09-10 17:05:00,229.885,230.0,229.88,230.0,350400000.0
2007-09-10 17:06:00,229.99,230.01,229.93,229.98,405700000.0
2007-09-10 17:07:00,229.98,230.03,229.925,229.93,542000000.0
2007-09-10 17:08:00,229.94,229.97,229.82,229.83,740150000.0
2007-09-10 17:09:00,229.83,229.89,229.77,229.82,522300000.0
2007-09-10 17:10:00,229.82,229.87,229.8,229.83,549700000.0
2007-09-10 17:11:00,229.83,229.85,229.75,229.75,1249999997.0
2007-09-10 17:12:00,229.755,229.77,229.67,229.69,407400000.0
2007-09-10 17:13:00,229.7,229.72,229.61,229.61,534450005.0
2007-09-10 17:14:00,229.6,229.62,229.55,229.59,404200000.0
2007-09-10 17:15:00,229.59,229.71,229.59,229.62,462300000.0
2007-09-10 17:16:00,229.64,229.75,229.615,229.73,603700000.0
2007-09-10 17:17:00,229.73,229.73,229.615,229.715,606000000.0
2007-09-10 17:18:00,229.715,229.83,229.7,229.7,443000000.0
2007-09-10 17:19:00,229.7,229.76,229.625,229.72,545000000.0
2007-09-10 17:20:00,229.74,229.85,229.715,229.825,886499997.0
2007-09-10 17:21:00,229.83,229.84,229.695,229.74,967600000.0
2007-09-10 17:22:00,229.73,229.78,229.7,229.76,525000001.0
2007-09-10 17:23:00,229.74,229.825,229.74,229.81,1040500001.0
2007-09-10 17:24:00,229.8,229.94,229.795,229.91,925599999.0
2007-09-10 17:25:00,229.91,230.02,229.9,230.02,402700000.0
2007-09-10 17:26:00,229.995,229.995,229.93,229.94,606200000.0
2007-09-10 17:27:00,229.94,229.97,229.9,229.97,833299998.0
2007-09-10 17:28:00,229.97,230.03,229.96,230.02,620699999.0
2007-09-10 17:29:00,230.01,230.01,229.96,229.97,381799999.0
2007-09-10 17:30:00,229.96,229.97,229.9,229.93,564499995.0
2007-09-10 17:31:00,229.93,229.98,229.9,229.94,625100008.0
2007-09-10 17:32:00,229.94,229.95,229.91,229.93,548700004.0
2007-09-10 17:33:00,229.92,229.97,229.9,229.95,275300000.0
2007-09-10 17:34:00,229.96,229.96,229.89,229.89,318700000.0
2007-09-10 17:35:00,229.89,229.955,229.795,229.845,859200000.0
2007-09-10 17:36:00,229.845,229.9,229.74,229.88,1079299998.0
2007-09-10 17:37:00,229.885,230.01,229.865,229.895,704300000.0
2007-09-10 17:38:00,229.895,230.05,229.895,230.03,680999998.0
2007-09-10 17:39:00,230.03,230.14,230.03,230.03,1077900003.0
2007-09-10 17:40:00,230.025,230.13,230.025,230.11,714399999.0
2007-09-10 17:41:00,230.11,230.12,230.01,230.12,1211099998.0
2007-09-10 17:42:00,230.12,230.12,230.0,230.06,595200000.0
2007-09-10 17:43:00,230.07,230.12,230.03,230.08,566100000.0
2007-09-10 17:44:00,230.09,230.19,230.08,230.14,515799998.0
2007-09-10 17:45:00,230.14,230.15,229.95,229.96,811499999.0
2007-09-10 17:46:00,229.95,230.1,229.905,230.03,622699999.0
2007-09-10 17:47:00,230.02,230.03,229.905,229.99,534600001.0
2007-09-10 17:48:00,229.98,229.98,229.9,229.97,717900000.0
2007-09-10 17:49:00,229.97,230.1,229.955,230.06,801899999.0
2007-09-10 17:50:00,230.045,230.1,230.04,230.08,389200000.0
2007-09-10 17:51:00,230.07,230.13,230.07,230.11,329899999.0
2007-09-10 17:52:00,230.11,230.14,230.08,230.095,595199999.0
2007-09-10 17:53:00,230.095,230.185,230.08,230.12,509200001.0
2007-09-10 17:54:00,230.12,230.18,230.08,230.1,442200001.0
2007-09-10 17:55:00,230.1,230.14,230.09,230.12,559200000.0
2007-09-10 17:56:00,230.12,230.15,230.08,230.1,509699999.0
2007-09-10 17:57:00,230.09,230.11,230.01,230.01,824700002.0
2007-09-10 17:58:00,230.01,230.04,229.99,230.04,532200002.0
2007-09-10 17:59:00,230.04,230.11,230.04,230.095,348699999.0
2007-09-10 18:00:00,230.1,230.16,230.08,230.13,702600000.0
2007-09-10 18:01:00,230.13,230.15,230.07,230.07,412800001.0
2007-09-10 18:02:00,230.07,230.08,230.03,230.04,238400000.0
2007-09-10 18:03:00,230.04,230.06,229.98,230.01,490300000.0
2007-09-10 18:04:00,230.02,230.04,229.99,230.02,634599999.0
2007-09-10 18:05:00,230.01,230.04,229.99,230.04,273700002.0
2007-09-10 18:06:00,230.04,230.08,230.04,230.07,384800001.0
2007-09-10 18:07:00,230.07,230.1,230.07,230.08,515900001.0
2007-09-10 18:08:00,230.08,230.09,230.06,230.08,411500000.0
2007-09-10 18:09:00,230.08,230.11,230.08,230.1,211300000.0
2007-09-10 18:10:00,230.1,230.1,230.04,230.045,1071900006.0
2007-09-10 18:11:00,230.045,230.1,230.045,230.1,690600001.0
2007-09-10 18:12:00,230.11,230.11,230.07,230.08,610500001.0
2007-09-10 18:13:00,230.08,230.08,230.01,230.01,904900000.0
2007-09-10 18:14:00,230.01,230.01,229.96,229.965,529200000.0
2007-09-10 18:15:00,229.96,229.975,229.91,229.95,469700000.0
2007-09-10 18:16:00,229.95,229.975,229.91,229.97,564300001.0
2007-09-10 18:17:00,229.97,229.98,229.91,229.94,362200000.0
2007-09-10 18:18:00,229.94,229.95,229.83,229.83,410100000.0
2007-09-10 18:19:00,229.83,229.85,229.78,229.84,492500000.0
2007-09-10 18:20:00,229.84,229.86,229.805,229.83,598299999.0
2007-09-10 18:21:00,229.82,229.91,229.82,229.89,212800000.0
2007-09-10 18:22:00,229.89,230.04,229.89,230.04,451900000.0
2007-09-10 18:23:00,230.04,230.115,230.03,230.1,522900000.0
2007-09-10 18:24:00,230.1,230.2,230.095,230.15,574700000.0
2007-09-10 18:25:00,230.135,230.14,230.05,230.08,697500000.0
2007-09-10 18:26:00,230.08,230.1,230.05,230.06,748999999.0
2007-09-10 18:27:00,230.06,230.07,230.04,230.07,911600001.0
2007-09-10 18:28:00,230.05,230.06,230.025,230.03,436899999.0
2007-09-10 18:29:00,230.02,230.07,230.02,230.05,369900000.0
2007-09-10 18:30:00,230.05,230.07,230.0,230.02,571799997.0
2007-09-10 18:31:00,230.02,230.02,230.0,230.0,150800000.0
2007-09-10 18:32:00,230.0,230.01,229.98,229.99,176000000.0
2007-09-10 18:33:00,229.98,230.02,229.93,229.93,904000005.0
2007-09-10 18:34:00,229.93,229.95,229.895,229.9,420800000.0
2007-09-10 18:35:00,229.905,230.03,229.905,230.0,471700000.0
2007-09-10 18:36:00,230.0,230.065,229.98,230.02,508799998.0
2007-09-10 18:37:00,230.015,230.04,230.005,230.02,299000001.0
2007-09-10 18:38:00,230.02,230.02,230.0,230.01,367200000.0
2007-09-10 18:39:00,230.01,230.05,230.0,230.0,368600000.0
2007-09-10 18:40:00,230.0,230.03,229.99,230.005,397200000.0
2007-09-10 18:41:00,230.02,230.03,229.975,230.0,409200002.0
2007-09-10 18:42:00,230.0,230.0,229.98,230.0,160400000.0
2007-09-10 18:43:00,230.005,230.02,229.99,230.02,246200001.0
2007-09-10 18:44:00,230.02,230.05,230.015,230.04,271700001.0
2007-09-10 18:45:00,230.05,230.07,230.03,230.03,226900001.0
2007-09-10 18:46:00,230.03,230.04,229.905,229.94,484800000.0
2007-09-10 18:47:00,229.94,229.95,229.92,229.95,461200000.0
2007-09-10 18:48:00,229.96,229.97,229.93,229.96,206600000.0
2007-09-10 18:49:00,229.96,230.0,229.95,229.98,569399999.0
2007-09-10 18:50:00,229.98,229.99,229.95,229.97,313000000.0
2007-09-10 18:51:00,229.97,229.97,229.88,229.9,369500000.0
2007-09-10 18:52:00,229.9,229.92,229.86,229.9,495200000.0
2007-09-10 18:53:00,229.9,229.92,229.89,229.91,428400003.0
2007-09-10 18:54:00,229.91,229.93,229.91,229.93,478400000.0
2007-09-10 18:55:00,229.93,229.97,229.93,229.95,380800000.0
2007-09-10 18:56:00,229.95,229.99,229.94,229.95,521300000.0
2007-09-10 18:57:00,229.95,230.0,229.945,229.97,479600001.0
2007-09-10 18:58:00,229.97,229.99,229.95,229.96,306899998.0
2007-09-10 18:59:00,229.96,229.98,229.94,229.95,169200000.0
2007-09-10 19:00:00,229.96,229.96,229.88,229.91,409200000.0
2007-09-10 19:01:00,229.91,229.95,229.845,229.88,868399996.0
2007-09-10 19:02:00,229.88,229.92,229.85,229.92,433200000.0
2007-09-10 19:03:00,229.92,229.93,229.88,229.88,439200000.0
2007-09-10 19:04:00,229.89,229.91,229.88,229.88,344000000.0
2007-09-10 19:05:00,229.88,229.93,229.88,229.91,237200002.0
2007-09-10 19:06:00,229.91,229.93,229.91,229.92,288900000.0
2007-09-10 19:07:00,229.93,230.015,229.925,229.97,434300001.0
2007-09-10 19:08:00,229.97,229.98,229.96,229.97,127200000.0
2007-09-10 19:09:00,229.97,230.02,229.97,229.98,350800001.0
2007-09-10 19:10:00,229.98,229.98,229.87,229.87,389800000.0
2007-09-10 19:11:00,229.87,229.91,229.83,229.91,367800000.0
2007-09-10 19:12:00,229.91,229.95,229.89,229.95,319800000.0
2007-09-10 19:13:00,229.95,229.97,229.935,229.96,84400000.0
2007-09-10 19:14:00,229.96,229.99,229.92,229.98,347799998.0
2007-09-10 19:15:00,229.99,230.08,229.98,230.08,289800000.0
2007-09-10 19:16:00,230.09,230.17,230.09,230.13,538299997.0
2007-09-10 19:17:00,230.15,230.17,230.11,230.11,403000000.0
2007-09-10 19:18:00,230.11,230.14,230.11,230.11,302400000.0
2007-09-10 19:19:00,230.11,230.26,230.1,230.21,453600000.0
2007-09-10 19:20:00,230.195,230.23,230.195,230.22,174800000.0
2007-09-10 19:21:00,230.22,230.26,230.2,230.26,480100000.0
2007-09-10 19:22:00,230.26,230.3,230.25,230.27,507300000.0
2007-09-10 19:23:00,230.27,230.29,230.23,230.235,421300001.0
2007-09-10 19:24:00,230.24,230.25,230.19,230.19,359900000.0
2007-09-10 19:25:00,230.2,230.2,230.12,230.12,507300002.0
2007-09-10 19:26:00,230.115,230.16,230.115,230.16,198600000.0
2007-09-10 19:27:00,230.16,230.16,230.115,230.12,317600000.0
2007-09-10 19:28:00,230.11,230.14,230.11,230.13,168200001.0
2007-09-10 19:29:00,230.13,230.17,230.12,230.17,532899999.0
2007-09-10 19:30:00,230.17,230.17,230.115,230.15,290700000.0
2007-09-10 19:31:00,230.15,230.15,230.12,230.13,244400000.0
2007-09-10 19:32:00,230.13,230.17,230.13,230.16,500100000.0
2007-09-10 19:33:00,230.16,230.28,230.16,230.26,608299997.0
2007-09-10 19:34:00,230.26,230.33,230.25,230.33,615200000.0
2007-09-10 19:35:00,230.33,230.35,230.265,230.265,453599999.0
2007-09-10 19:36:00,230.28,230.31,230.27,230.29,313400000.0
2007-09-10 19:37:00,230.28,230.28,230.22,230.26,527899999.0
2007-09-10 19:38:00,230.26,230.3,230.25,230.265,523800001.0
2007-09-10 19:39:00,230.265,230.28,230.22,230.24,519799998.0
2007-09-10 19:40:00,230.24,230.24,230.2,230.21,361999999.0
2007-09-10 19:41:00,230.21,230.25,230.21,230.23,393700001.0
2007-09-10 19:42:00,230.25,230.26,230.23,230.24,211199997.0
2007-09-10 19:43:00,230.25,230.26,230.24,230.25,147000000.0
2007-09-10 19:44:00,230.26,230.26,230.24,230.24,60299999.0
2007-09-10 19:45:00,230.24,230.25,230.24,230.25,12700000.0
2007-09-10 19:46:00,230.25,230.25,230.2,230.2,98000000.0
2007-09-10 19:47:00,230.21,230.22,230.12,230.12,367500000.0
2007-09-10 19:48:00,230.12,230.13,230.07,230.07,464900000.0
2007-09-10 19:49:00,230.07,230.09,230.025,230.05,429700000.0
2007-09-10 19:50:00,230.05,230.07,230.02,230.05,337900000.0
2007-09-10 19:51:00,230.04,230.05,229.98,229.985,422800000.0
2007-09-10 19:52:00,229.985,229.99,229.95,229.95,385200000.0
2007-09-10 19:53:00,229.95,229.96,229.94,229.94,288700000.0
2007-09-10 19:54:00,229.94,229.98,229.94,229.97,138500000.0
2007-09-10 19:55:00,229.97,229.97,229.97,229.97,12000000.0
2007-09-10 19:56:00,229.97,229.98,229.94,229.94,500600000.0
2007-09-10 19:57:00,229.94,229.94,229.94,229.94,112800000.0
2007-09-10 19:58:00,229.94,229.94,229.81,229.83,606200000.0
2007-09-10 19:59:00,229.82,229.87,229.795,229.87,455500000.0
2007-09-10 20:00:00,229.87,229.88,229.84,229.87,270100003.0
2007-09-10 20:01:00,229.87,229.89,229.85,229.89,376400000.0
2007-09-10 20:02:00,229.88,229.91,229.87,229.89,471100000.0
2007-09-10 20:03:00,229.89,229.91,229.86,229.89,92400000.0
2007-09-10 20:04:00,229.91,229.91,229.835,229.85,157500000.0
2007-09-10 20:05:00,229.85,229.85,229.81,229.83,195600000.0
2007-09-10 20:06:00,229.82,229.84,229.78,229.78,470900002.0
2007-09-10 20:07:00,229.79,229.86,229.79,229.86,131800000.0
2007-09-10 20:08:00,229.87,229.88,229.84,229.84,146100000.0
2007-09-10 20:09:00,229.85,229.86,229.8,229.83,107200000.0
2007-09-10 20:10:00,229.83,229.86,229.83,229.835,45600000.0
2007-09-10 20:11:00,229.83,229.92,229.83,229.89,365000000.0
2007-09-10 20:12:00,229.89,229.96,229.89,229.96,186000002.0
2007-09-10 20:13:00,229.96,230.0,229.95,229.98,295299998.0
2007-09-10 20:14:00,229.97,230.02,229.97,229.98,192600000.0
2007-09-10 20:15:00,229.98,230.04,229.98,230.04,230000000.0
2007-09-10 20:16:00,230.04,230.04,229.96,229.98,479900000.0
2007-09-10 20:17:00,229.99,229.99,229.98,229.98,20200000.0
2007-09-10 20:18:00,229.98,230.04,229.98,230.04,701400001.0
2007-09-10 20:19:00,230.06,230.06,230.02,230.03,550000000.0
2007-09-10 20:20:00,230.03,230.04,230.0,230.03,813700002.0
2007-09-10 20:21:00,230.03,230.07,230.01,230.04,639499999.0
2007-09-10 20:22:00,230.04,230.06,230.03,230.05,237699998.0
2007-09-10 20:23:00,230.05,230.06,230.03,230.04,441000001.0
2007-09-10 20:24:00,230.04,230.155,230.04,230.15,307600000.0
2007-09-10 20:25:00,230.17,230.17,230.13,230.16,299599999.0
2007-09-10 20:26:00,230.16,230.18,230.13,230.15,640500001.0
2007-09-10 20:27:00,230.165,230.195,230.12,230.15,364400000.0
2007-09-10 20:28:00,230.15,230.21,230.15,230.2,660600000.0
2007-09-10 20:29:00,230.2,230.29,230.17,230.26,796000001.0
2007-09-10 20:30:00,230.26,230.29,230.16,230.17,649300000.0
2007-09-10 20:31:00,230.17,230.22,230.17,230.21,212600000.0
2007-09-10 20:32:00,230.205,230.29,230.205,230.29,470299998.0
2007-09-10 20:33:00,230.29,230.31,230.24,230.27,560400000.0
2007-09-10 20:34:00,230.26,230.3,230.26,230.3,246200000.0
2007-09-10 20:35:00,230.3,230.31,230.265,230.28,581000000.0
2007-09-10 20:36:00,230.29,230.31,230.22,230.22,466499998.0
2007-09-10 20:37:00,230.22,230.24,230.2,230.22,164000000.0
2007-09-10 20:38:00,230.21,230.21,230.2,230.2,113700000.0
2007-09-10 20:39:00,230.2,230.23,230.18,230.23,367100001.0
2007-09-10 20:40:00,230.23,230.24,230.215,230.215,127900000.0
2007-09-10 20:41:00,230.22,230.23,230.19,230.19,355800003.0
2007-09-10 20:42:00,230.2,230.2,230.16,230.18,204800001.0
2007-09-10 20:43:00,230.19,230.22,230.18,230.22,174600000.0
2007-09-10 20:44:00,230.22,230.23,230.19,230.19,164300000.0
2007-09-10 20:45:00,230.19,230.24,230.18,230.24,607300000.0
2007-09-10 20:46:00,230.24,230.29,230.24,230.29,438700000.0
2007-09-10 20:47:00,230.29,230.29,230.24,230.24,513600001.0
2007-09-10 20:48:00,230.23,230.3,230.2,230.25,576300000.0
2007-09-10 20:49:00,230.24,230.25,230.19,230.2,338700002.0
2007-09-10 20:50:00,230.21,230.23,230.2,230.23,114700000.0
2007-09-10 20:51:00,230.23,230.23,230.165,230.17,155800000.0
2007-09-10 20:52:00,230.19,230.22,230.17,230.19,274400000.0
2007-09-10 20:53:00,230.18,230.2,230.13,230.14,381000000.0
2007-09-10 20:54:00,230.16,230.19,230.14,230.15,381600000.0
2007-09-10 20:55:00,230.15,230.21,230.15,230.21,130000000.0
2007-09-10 20:56:00,230.2,230.25,230.19,230.2,354300000.0
2007-09-10 20:57:00,230.2,230.26,230.19,230.25,420000000.0
2007-09-10 20:58:00,230.25,230.25,230.2,230.23,368800000.0
2007-09-10 20:59:00,230.22,230.25,230.21,230.24,433500000.0
2007-09-10 21:00:00,230.24,230.27,230.225,230.25,324400000.0
2007-09-10 21:01:00,230.21,230.21,230.15,230.16,388400000.0
2007-09-10 21:02:00,230.16,230.18,230.14,230.15,222400000.0
2007-09-10 21:03:00,230.16,230.17,230.12,230.13,315800004.0
2007-09-10 21:04:00,230.14,230.14,230.09,230.1,447499994.0
2007-09-10 21:05:00,230.11,230.18,230.11,230.17,551199999.0
2007-09-10 21:06:00,230.18,230.23,230.14,230.23,466700000.0
2007-09-10 21:07:00,230.23,230.39,230.23,230.35,1029799995.0
2007-09-10 21:08:00,230.36,230.42,230.32,230.42,528700000.0
2007-09-10 21:09:00,230.42,230.51,230.4,230.51,950900000.0
2007-09-10 21:10:00,230.505,230.53,230.47,230.49,452299998.0
2007-09-10 21:11:00,230.49,230.585,230.48,230.58,199200000.0
2007-09-10 21:12:00,230.58,230.61,230.55,230.61,1047200001.0
2007-09-10 21:13:00,230.61,230.64,230.56,230.56,1187700004.0
2007-09-10 21:14:00,230.58,230.58,230.51,230.54,743200000.0
2007-09-10 21:15:00,230.54,230.635,230.53,230.63,881200006.0
2007-09-10 21:16:00,230.63,230.705,230.61,230.695,772400000.0
2007-09-10 21:17:00,230.7,230.77,230.68,230.72,1285300002.0
2007-09-10 21:18:00,230.72,230.72,230.67,230.68,417300001.0
2007-09-10 21:19:00,230.68,230.72,230.655,230.66,673300000.0
2007-09-10 21:20:00,230.66,230.85,230.65,230.83,878299999.0
2007-09-10 21:21:00,230.825,230.84,230.785,230.82,1111100001.0
2007-09-10 21:22:00,230.82,230.84,230.75,230.78,872400000.0
2007-09-10 21:23:00,230.77,230.82,230.745,230.79,1130000000.0
2007-09-10 21:24:00,230.79,230.8,230.76,230.77,498500001.0
2007-09-10 21:25:00,230.77,230.77,230.73,230.73,812300004.0
2007-09-10 21:26:00,230.73,230.75,230.715,230.73,350700000.0
2007-09-10 21:27:00,230.73,230.81,230.715,230.8,555700000.0
2007-09-10 21:28:00,230.8,230.81,230.69,230.7,585300000.0
2007-09-10 21:29:00,230.71,230.72,230.64,230.65,745999999.0
2007-09-10 21:30:00,230.64,230.67,230.62,230.67,438399998.0
2007-09-10 21:31:00,230.67,230.705,230.65,230.65,264700000.0
2007-09-10 21:32:00,230.65,230.67,230.64,230.67,282900000.0
2007-09-10 21:33:00,230.67,230.69,230.625,230.66,530300000.0
2007-09-10 21:34:00,230.65,230.67,230.62,230.67,465900000.0
2007-09-10 21:35:00,230.67,230.76,230.67,230.75,384099996.0
2007-09-10 21:36:00,230.75,230.75,230.66,230.66,348299998.0
2007-09-10 21:37:00,230.66,230.7,230.64,230.65,250200002.0
2007-09-10 21:38:00,230.65,230.66,230.6,230.6,534500001.0
2007-09-10 21:39:00,230.61,230.61,230.6,230.61,147200000.0
2007-09-10 21:40:00,230.61,230.61,230.535,230.54,522300003.0
2007-09-10 21:41:00,230.535,230.55,230.465,230.5,456900000.0
2007-09-10 21:42:00,230.51,230.55,230.51,230.53,447900000.0
2007-09-10 21:43:00,230.53,230.63,230.53,230.56,651799999.0
2007-09-10 21:44:00,230.56,230.57,230.51,230.54,742100002.0
2007-09-10 21:45:00,230.53,230.55,230.49,230.49,795600001.0
2007-09-10 21:46:00,230.49,230.56,230.49,230.56,325200000.0
2007-09-10 21:47:00,230.56,230.56,230.5,230.5,247600000.0
2007-09-10 21:48:00,230.5,230.52,230.48,230.51,148400000.0
2007-09-10 21:49:00,230.51,230.51,230.48,230.51,165600000.0
2007-09-10 21:50:00,230.51,230.53,230.51,230.53,76000000.0
2007-09-10 21:51:00,230.53,230.53,230.47,230.5,244000000.0
2007-09-10 21:52:00,230.5,230.56,230.49,230.56,111600000.0
2007-09-10 21:53:00,230.56,230.64,230.56,230.56,551500000.0
2007-09-10 21:54:00,230.56,230.56,230.445,230.45,256599999.0
2007-09-10 21:55:00,230.47,230.47,230.435,230.47,166100000.0
2007-09-10 21:56:00,230.47,230.48,230.41,230.41,214000000.0
2007-09-10 21:57:00,230.41,230.41,230.355,230.395,495099995.0
2007-09-10 21:58:00,230.395,230.4,230.365,230.38,114400000.0
2007-09-10 21:59:00,230.38,230.41,230.37,230.41,199100000.0
2007-09-10 22:00:00,230.41,230.41,230.36,230.4,612400000.0
2007-09-10 22:01:00,230.4,230.44,230.38,230.42,417500000.0
2007-09-10 22:02:00,230.42,230.42,230.39,230.4,195900001.0
2007-09-10 22:03:00,230.39,230.41,230.39,230.39,171000000.0
2007-09-10 22:04:00,230.39,230.43,230.39,230.4,424700001.0
2007-09-10 22:05:00,230.41,230.44,230.4,230.41,172500000.0
2007-09-10 22:06:00,230.42,230.44,230.42,230.43,262500000.0
2007-09-10 22:07:00,230.43,230.43,230.4,230.41,151900000.0
2007-09-10 22:08:00,230.41,230.43,230.41,230.42,173900000.0
2007-09-10 22:09:00,230.42,230.43,230.42,230.43,143300000.0
2007-09-10 22:10:00,230.45,230.45,230.43,230.43,105900000.0
2007-09-10 22:11:00,230.43,230.44,230.42,230.44,87200000.0
2007-09-10 22:12:00,230.45,230.51,230.45,230.49,148400000.0
2007-09-10 22:13:00,230.49,230.49,230.46,230.47,127800000.0
2007-09-10 22:14:00,230.47,230.49,230.46,230.49,108600000.0
2007-09-10 22:15:00,230.49,230.49,230.48,230.49,76600000.0
2007-09-10 22:16:00,230.49,230.49,230.48,230.49,43200000.0
2007-09-10 22:17:00,230.49,230.5,230.48,230.5,83600000.0
2007-09-10 22:18:00,230.5,230.51,230.5,230.51,20400000.0
2007-09-10 22:19:00,230.51,230.53,230.485,230.49,389600002.0
2007-09-10 22:20:00,230.49,230.495,230.46,230.47,347900000.0
2007-09-10 22:21:00,230.47,230.5,230.465,230.5,141600000.0
2007-09-10 22:22:00,230.485,230.485,230.436,230.47,75800000.0
2007-09-10 22:23:00,230.51,230.51,230.5,230.5,30800000.0
2007-09-10 22:24:00,230.464,230.478,230.442,230.466,292700000.0
2007-09-10 22:25:00,230.5,230.5,230.47,230.49,97000000.0
2007-09-10 22:26:00,230.49,230.5,230.49,230.49,87600000.0
2007-09-10 22:27:00,230.49,230.49,230.49,230.49,50000000.0
2007-09-10 22:28:00,230.5,230.52,230.49,230.5,122200000.0
2007-09-10 22:29:00,230.5,230.54,230.5,230.54,181600000.0
2007-09-10 22:30:00,230.54,230.54,230.49,230.51,303200000.0
2007-09-10 22:31:00,230.51,230.53,230.505,230.53,334600000.0
2007-09-10 22:32:00,230.52,230.53,230.5,230.51,328300000.0
2007-09-10 22:33:00,230.51,230.51,230.5,230.51,73400000.0
2007-09-10 22:34:00,230.51,230.51,230.5,230.5,88500001.0
2007-09-10 22:35:00,230.5,230.52,230.5,230.5,212500000.0
2007-09-10 22:36:00,230.5,230.52,230.5,230.51,83000000.0
2007-09-10 22:37:00,230.51,230.54,230.51,230.53,166700000.0
2007-09-10 22:38:00,230.54,230.545,230.52,230.52,184200000.0
2007-09-10 22:39:00,230.52,230.53,230.49,230.495,291100000.0
2007-09-10 22:40:00,230.51,230.51,230.49,230.49,132000000.0
2007-09-10 22:41:00,230.49,230.49,230.47,230.47,176000000.0
2007-09-10 22:42:00,230.49,230.51,230.49,230.49,158400000.0
2007-09-10 22:43:00,230.49,230.51,230.49,230.5,120000000.0
2007-09-10 22:44:00,230.5,230.5,230.46,230.49,306400002.0
2007-09-10 22:45:00,230.5,230.51,230.49,230.49,114000000.0
2007-09-10 22:46:00,230.51,230.51,230.49,230.49,50000000.0
2007-09-10 22:47:00,230.49,230.49,230.49,230.49,22800000.0
2007-09-10 22:48:00,230.5,230.51,230.5,230.51,38800000.0
2007-09-10 22:49:00,230.53,230.54,230.53,230.54,41200000.0
2007-09-10 22:50:00,230.54,230.54,230.53,230.54,97000000.0
2007-09-10 22:51:00,230.54,230.57,230.54,230.57,286700000.0
2007-09-10 22:52:00,230.57,230.59,230.54,230.54,182700000.0
2007-09-10 22:53:00,230.535,230.54,230.505,230.52,220200000.0
2007-09-10 22:54:00,230.52,230.52,230.5,230.5,116000000.0
2007-09-10 22:55:00,230.5,230.53,230.48,230.525,214400000.0
2007-09-10 22:56:00,230.53,230.56,230.515,230.54,376200000.0
2007-09-10 22:57:00,230.54,230.58,230.53,230.58,264600000.0
2007-09-10 22:58:00,230.58,230.6,230.56,230.58,447699999.0
2007-09-10 22:59:00,230.57,230.6,230.52,230.53,367000001.0
2007-09-10 23:00:00,230.53,230.55,230.53,230.53,83600000.0
2007-09-10 23:01:00,230.51,230.51,230.48,230.5,59800000.0
2007-09-10 23:02:00,230.49,230.49,230.48,230.48,7200000.0
2007-09-10 23:03:00,230.44,230.473,230.427,230.427,189000001.0
2007-09-10 23:04:00,230.5,230.5,230.5,230.5,4800000.0
2007-09-10 23:05:00,230.5,230.5,230.49,230.5,40800000.0
2007-09-10 23:06:00,230.49,230.5,230.48,230.48,22400000.0
2007-09-10 23:07:00,230.48,230.48,230.46,230.48,63200000.0
2007-09-10 23:08:00,230.48,230.5,230.47,230.5,59200000.0
2007-09-10 23:09:00,230.5,230.5,230.48,230.48,19200000.0
2007-09-10 23:10:00,230.48,230.48,230.48,230.48,19200000.0
2007-09-10 23:11:00,230.48,230.48,230.44,230.47,58600000.0
2007-09-10 23:12:00,230.47,230.48,230.46,230.46,36800000.0
2007-09-10 23:13:00,230.46,230.46,230.44,230.44,60000000.0
2007-09-10 23:14:00,230.45,230.46,230.45,230.46,77600000.0
2007-09-10 23:15:00,230.427,230.427,230.399,230.416,322700000.0
2007-09-10 23:16:00,230.46,230.5,230.44,230.46,200500000.0
2007-09-10 23:17:00,230.46,230.46,230.45,230.45,13600000.0
2007-09-10 23:18:00,230.45,230.48,230.43,230.43,205400000.0
2007-09-10 23:19:00,230.425,230.44,230.425,230.43,14400000.0
2007-09-10 23:20:00,230.425,230.435,230.425,230.435,32000000.0
2007-09-10 23:21:00,230.435,230.45,230.42,230.42,145200000.0
2007-09-10 23:22:00,230.422,230.45,230.398,230.398,34800000.0
2007-09-10 23:23:00,230.42,230.42,230.42,230.42,60000000.0
2007-09-10 23:24:00,230.42,230.51,230.4,230.45,136400000.0
2007-09-10 23:25:00,230.45,230.45,230.43,230.43,14400000.0
2007-09-10 23:26:00,230.44,230.44,230.43,230.43,21600000.0
2007-09-10 23:27:00,230.43,230.43,230.39,230.39,42400000.0
2007-09-10 23:28:00,230.37,230.42,230.37,230.42,78600000.0
2007-09-10 23:29:00,230.42,230.42,230.39,230.39,50800000.0
2007-09-10 23:30:00,230.39,230.42,230.38,230.42,54400000.0
2007-09-10 23:31:00,230.42,230.42,230.39,230.39,62500000.0
2007-09-10 23:32:00,230.38,230.38,230.36,230.38,36400000.0
2007-09-10 23:33:00,230.37,230.4,230.275,230.335,353000000.0
2007-09-10 23:34:00,230.335,230.38,230.32,230.38,195900000.0
2007-09-10 23:35:00,230.38,230.38,230.34,230.34,71600000.0
2007-09-10 23:36:00,230.34,230.34,230.3,230.3,72600000.0
2007-09-10 23:37:00,230.31,230.32,230.31,230.31,55200000.0
2007-09-10 23:38:00,230.32,230.34,230.32,230.34,16400000.0
2007-09-10 23:39:00,230.325,230.36,230.31,230.31,70400000.0
2007-09-10 23:40:00,230.33,230.33,230.32,230.33,33600000.0
2007-09-10 23:41:00,230.33,230.33,230.31,230.31,42700000.0
2007-09-10 23:42:00,230.315,230.32,230.315,230.32,16400000.0
2007-09-10 23:43:00,230.33,230.33,230.33,230.33,6000000.0
2007-09-10 23:44:00,230.33,230.33,230.33,230.33,2000000.0
2007-09-10 23:45:00,230.33,230.33,230.31,230.31,19600000.0
2007-09-10 23:46:00,230.31,230.31,230.29,230.29,70300001.0
2007-09-10 23:47:00,230.29,230.33,230.29,230.31,118500003.0
2007-09-10 23:48:00,230.31,230.33,230.28,230.33,289400003.0
2007-09-10 23:49:00,230.33,230.355,230.33,230.33,30200000.0
2007-09-10 23:50:00,230.34,230.35,230.34,230.35,9600000.0
2007-09-10 23:51:00,230.35,230.355,230.33,230.34,35200000.0
2007-09-10 23:52:00,230.34,230.35,230.34,230.35,49400000.0
2007-09-10 23:53:00,230.35,230.35,230.33,230.34,147500000.0
2007-09-10 23:54:00,230.34,230.345,230.34,230.345,12700000.0
2007-09-10 23:55:00,230.34,230.34,230.33,230.34,141500000.0
2007-09-10 23:56:00,230.35,230.4,230.34,230.4,85300000.0
2007-09-10 23:57:00,230.39,230.44,230.37,230.41,370700000.0
2007-09-10 23:58:00,230.4,230.43,230.4,230.43,29200000.0
2007-09-10 23:59:00,230.43,230.43,230.41,230.41,9600000.0
2007-09-11 00:00:00,230.41,230.41,230.41,230.41,7200000.0
2007-09-11 00:01:00,230.41,230.43,230.375,230.39,189200000.0
2007-09-11 00:02:00,230.39,230.39,230.29,230.29,303800000.0
2007-09-11 00:03:00,230.3,230.3,230.29,230.3,278800000.0
2007-09-11 00:04:00,230.3,230.32,230.29,230.31,310600000.0
2007-09-11 00:05:00,230.33,230.37,230.31,230.33,275900001.0
2007-09-11 00:06:00,230.33,230.33,230.3,230.33,70700000.0
2007-09-11 00:07:00,230.33,230.34,230.3,230.33,162700000.0
2007-09-11 00:08:00,230.33,230.36,230.31,230.31,108500000.0
2007-09-11 00:09:00,230.31,230.36,230.31,230.36,231300001.0
2007-09-11 00:10:00,230.36,230.36,230.32,230.32,226200004.0
2007-09-11 00:11:00,230.34,230.38,230.34,230.38,86900000.0
2007-09-11 00:12:00,230.38,230.4,230.36,230.38,196199996.0
2007-09-11 00:13:00,230.38,230.38,230.36,230.37,53300000.0
2007-09-11 00:14:00,230.37,230.37,230.36,230.36,27600000.0
2007-09-11 00:15:00,230.36,230.44,230.36,230.39,367400000.0
2007-09-11 00:16:00,230.395,230.42,230.395,230.415,272400000.0
2007-09-11 00:17:00,230.41,230.41,230.405,230.405,4800000.0
2007-09-11 00:18:00,230.4,230.4,230.26,230.285,162600000.0
2007-09-11 00:19:00,230.3,230.3,230.21,230.21,184200000.0
2007-09-11 00:20:00,230.22,230.26,230.13,230.19,426200001.0
2007-09-11 00:21:00,230.19,230.2,230.15,230.17,347300000.0
2007-09-11 00:22:00,230.18,230.18,230.15,230.17,141700000.0
2007-09-11 00:23:00,230.18,230.21,230.17,230.19,204300000.0
2007-09-11 00:24:00,230.19,230.23,230.18,230.23,210100000.0
2007-09-11 00:25:00,230.21,230.26,230.19,230.22,254600000.0
2007-09-11 00:26:00,230.22,230.24,230.21,230.21,234800000.0
2007-09-11 00:27:00,230.21,230.24,230.21,230.22,376500000.0
2007-09-11 00:28:00,230.24,230.25,230.205,230.21,244099999.0
2007-09-11 00:29:00,230.21,230.21,230.18,230.19,235300000.0
2007-09-11 00:30:00,230.19,230.19,230.17,230.17,158300001.0
2007-09-11 00:31:00,230.17,230.19,230.17,230.19,175699998.0
2007-09-11 00:32:00,230.19,230.19,230.17,230.19,43500000.0
2007-09-11 00:33:00,230.19,230.21,230.185,230.21,182900003.0
2007-09-11 00:34:00,230.21,230.23,230.2,230.23,355500002.0
2007-09-11 00:35:00,230.214,230.245,230.202,230.245,95700000.0
2007-09-11 00:36:00,230.24,230.26,230.21,230.26,298899999.0
2007-09-11 00:37:00,230.26,230.27,230.22,230.26,99600001.0
2007-09-11 00:38:00,230.26,230.26,230.25,230.25,11400000.0
2007-09-11 00:39:00,230.25,230.27,230.23,230.27,84100000.0
2007-09-11 00:40:00,230.27,230.3,230.27,230.3,209500004.0
2007-09-11 00:41:00,230.3,230.34,230.3,230.34,161200000.0
2007-09-11 00:42:00,230.34,230.34,230.29,230.32,169200001.0
2007-09-11 00:43:00,230.31,230.31,230.26,230.27,44900000.0
2007-09-11 00:44:00,230.27,230.3,230.27,230.3,61200000.0
2007-09-11 00:45:00,230.3,230.3,230.28,230.28,101600000.0
2007-09-11 00:46:00,230.28,230.29,230.25,230.25,283400000.0
2007-09-11 00:47:00,230.25,230.26,230.21,230.25,209300000.0
2007-09-11 00:48:00,230.25,230.26,230.23,230.24,165000001.0
2007-09-11 00:49:00,230.26,230.28,230.26,230.27,62700000.0
2007-09-11 00:50:00,230.27,230.3,230.27,230.28,72400000.0
2007-09-11 00:51:00,230.29,230.29,230.29,230.29,30900000.0
2007-09-11 00:52:00,230.29,230.31,230.28,230.31,180600000.0
2007-09-11 00:53:00,230.3,230.33,230.3,230.32,83500000.0
2007-09-11 00:54:00,230.32,230.32,230.24,230.25,460200000.0
2007-09-11 00:55:00,230.25,230.27,230.25,230.25,174300000.0
2007-09-11 00:56:00,230.25,230.25,230.23,230.24,120500000.0
2007-09-11 00:57:00,230.24,230.25,230.24,230.25,201500000.0
2007-09-11 00:58:00,230.25,230.25,230.24,230.24,67500000.0
2007-09-11 00:59:00,230.24,230.24,230.23,230.23,19700000.0
2007-09-11 01:00:00,230.24,230.24,230.19,230.19,161000000.0
2007-09-11 01:01:00,230.19,230.2,230.17,230.18,194000000.0
2007-09-11 01:02:00,230.19,230.19,230.175,230.18,79900000.0
2007-09-11 01:03:00,230.18,230.215,230.18,230.215,66400000.0
2007-09-11 01:04:00,230.21,230.22,230.2,230.22,13600000.0
2007-09-11 01:05:00,230.22,230.22,230.185,230.185,20800000.0
2007-09-11 01:06:00,230.185,230.2,230.175,230.195,41300000.0
2007-09-11 01:07:00,230.19,230.19,230.175,230.185,55800000.0
2007-09-11 01:08:00,230.185,230.195,230.16,230.17,148800000.0
2007-09-11 01:09:00,230.17,230.17,230.125,230.155,231600000.0
2007-09-11 01:10:00,230.155,230.19,230.145,230.19,193400001.0
2007-09-11 01:11:00,230.185,230.185,230.16,230.16,149000000.0
2007-09-11 01:12:00,230.17,230.185,230.16,230.185,244000000.0
2007-09-11 01:13:00,230.18,230.21,230.17,230.17,68700000.0
2007-09-11 01:14:00,230.16,230.18,230.16,230.17,127600000.0
2007-09-11 01:15:00,230.17,230.17,230.16,230.16,75900000.0
2007-09-11 01:16:00,230.16,230.22,230.13,230.21,139700000.0
2007-09-11 01:17:00,230.21,230.21,230.16,230.16,143000000.0
2007-09-11 01:18:00,230.16,230.18,230.16,230.18,126200000.0
2007-09-11 01:19:00,230.18,230.18,230.105,230.105,85600000.0
2007-09-11 01:20:00,230.1,230.1,230.005,230.04,373700001.0
2007-09-11 01:21:00,230.03,230.07,230.01,230.03,246200000.0
2007-09-11 01:22:00,230.03,230.11,230.03,230.105,229500000.0
2007-09-11 01:23:00,230.105,230.105,230.055,230.06,82900000.0
2007-09-11 01:24:00,230.06,230.07,230.04,230.04,103100000.0
2007-09-11 01:25:00,230.04,230.075,230.015,230.05,180000000.0
2007-09-11 01:26:00,230.06,230.06,230.02,230.03,154900000.0
2007-09-11 01:27:00,230.03,230.05,230.02,230.04,178100000.0
2007-09-11 01:28:00,230.04,230.05,230.03,230.04,135500000.0
2007-09-11 01:29:00,230.04,230.04,230.0,230.01,211900000.0
2007-09-11 01:30:00,230.015,230.015,229.93,229.93,271900000.0
2007-09-11 01:31:00,229.94,229.94,229.89,229.91,233900000.0
2007-09-11 01:32:00,229.92,229.93,229.905,229.91,151700000.0
2007-09-11 01:33:00,229.93,229.95,229.9,229.92,192000000.0
2007-09-11 01:34:00,229.92,229.99,229.92,229.98,145900000.0
2007-09-11 01:35:00,229.98,229.995,229.97,229.995,49900000.0
2007-09-11 01:36:00,230.0,230.015,229.975,229.975,111200000.0
2007-09-11 01:37:00,229.975,229.975,229.9,229.915,112900000.0
2007-09-11 01:38:00,229.915,229.915,229.885,229.9,53200000.0
2007-09-11 01:39:00,229.9,229.92,229.87,229.91,105400000.0
2007-09-11 01:40:00,229.91,229.95,229.91,229.92,61200000.0
2007-09-11 01:41:00,229.92,229.95,229.9,229.91,516199999.0
2007-09-11 01:42:00,229.91,229.95,229.91,229.93,185800000.0
2007-09-11 01:43:00,229.93,229.95,229.92,229.95,115300000.0
2007-09-11 01:44:00,229.975,229.975,229.95,229.95,27700000.0
2007-09-11 01:45:00,229.95,230.01,229.95,230.01,172300000.0
2007-09-11 01:46:00,230.02,230.1,230.02,230.04,700000004.0
2007-09-11 01:47:00,230.04,230.04,230.0,230.0,256000001.0
2007-09-11 01:48:00,230.0,230.01,229.97,230.0,396100000.0
2007-09-11 01:49:00,230.0,230.05,229.98,230.05,319700000.0
2007-09-11 01:50:00,230.05,230.18,229.91,229.99,875900000.0
2007-09-11 01:51:00,229.97,229.99,229.91,229.99,517099999.0
2007-09-11 01:52:00,230.0,230.02,229.93,229.96,315600000.0
2007-09-11 01:53:00,229.97,230.15,229.97,230.08,170500000.0
2007-09-11 01:54:00,230.07,230.11,230.07,230.1,163899997.0
2007-09-11 01:55:00,230.09,230.09,230.0,230.01,356000000.0
2007-09-11 01:56:00,230.02,230.11,230.01,230.06,528700000.0
2007-09-11 01:57:00,230.06,230.16,230.06,230.16,233100000.0
2007-09-11 01:58:00,230.12,230.15,230.11,230.13,220199999.0
2007-09-11 01:59:00,230.13,230.17,230.13,230.16,561400000.0
2007-09-11 02:00:00,230.16,230.18,230.13,230.13,505600000.0
2007-09-11 02:01:00,230.14,230.22,230.13,230.22,504499999.0
2007-09-11 02:02:00,230.23,230.31,230.23,230.27,863300000.0
2007-09-11 02:03:00,230.28,230.29,230.28,230.29,224200000.0
2007-09-11 02:04:00,230.29,230.41,230.29,230.41,495300000.0
2007-09-11 02:05:00,230.41,230.42,230.34,230.34,458100000.0
2007-09-11 02:06:00,230.36,230.43,230.35,230.39,801300001.0
2007-09-11 02:07:00,230.405,230.45,230.4,230.42,319000000.0
2007-09-11 02:08:00,230.42,230.44,230.34,230.34,639899997.0
2007-09-11 02:09:00,230.34,230.36,230.29,230.335,702700000.0
2007-09-11 02:10:00,230.335,230.37,230.32,230.33,294100000.0
2007-09-11 02:11:00,230.34,230.4,230.33,230.4,711700001.0
2007-09-11 02:12:00,230.41,230.47,230.35,230.38,828099999.0
2007-09-11 02:13:00,230.39,230.39,230.33,230.33,280800002.0
2007-09-11 02:14:00,230.33,230.35,230.29,230.35,302900000.0
2007-09-11 02:15:00,230.35,230.42,230.33,230.38,317500000.0
2007-09-11 02:16:00,230.38,230.43,230.35,230.41,354399998.0
2007-09-11 02:17:00,230.41,230.41,230.31,230.38,433800000.0
2007-09-11 02:18:00,230.38,230.38,230.315,230.34,189700000.0
2007-09-11 02:19:00,230.35,230.37,230.32,230.32,170900000.0
2007-09-11 02:20:00,230.32,230.34,230.29,230.34,598800000.0
2007-09-11 02:21:00,230.33,230.35,230.27,230.27,369900000.0
2007-09-11 02:22:00,230.27,230.28,230.23,230.28,356500000.0
2007-09-11 02:23:00,230.28,230.3,230.25,230.28,147700000.0
2007-09-11 02:24:00,230.28,230.28,230.17,230.23,381399999.0
2007-09-11 02:25:00,230.22,230.23,230.13,230.15,393900000.0
2007-09-11 02:26:00,230.15,230.19,230.12,230.18,399800000.0
2007-09-11 02:27:00,230.18,230.18,230.14,230.14,197000000.0
2007-09-11 02:28:00,230.14,230.17,230.105,230.12,350299999.0
2007-09-11 02:29:00,230.12,230.13,230.12,230.12,88700000.0
2007-09-11 02:30:00,230.12,230.12,230.1,230.12,84100000.0
2007-09-11 02:31:00,230.12,230.12,230.08,230.09,129200000.0
2007-09-11 02:32:00,230.11,230.12,230.08,230.11,451799995.0
2007-09-11 02:33:00,230.1,230.11,230.07,230.08,139400000.0
2007-09-11 02:34:00,230.08,230.08,229.98,229.99,324500000.0
2007-09-11 02:35:00,229.99,230.03,229.98,230.03,246600000.0
2007-09-11 02:36:00,230.03,230.07,230.03,230.07,677399995.0
2007-09-11 02:37:00,230.07,230.07,230.02,230.04,487899998.0
2007-09-11 02:38:00,230.05,230.05,230.03,230.04,66400000.0
2007-09-11 02:39:00,230.04,230.05,230.04,230.05,14300000.0
2007-09-11 02:40:00,230.05,230.05,229.99,230.01,243400000.0
2007-09-11 02:41:00,230.01,230.03,230.01,230.02,187700000.0
2007-09-11 02:42:00,230.04,230.04,230.01,230.03,246100000.0
2007-09-11 02:43:00,230.03,230.04,230.01,230.02,157800000.0
2007-09-11 02:44:00,230.02,230.04,230.01,230.03,86400001.0
2007-09-11 02:45:00,230.04,230.04,230.02,230.04,239900000.0
2007-09-11 02:46:00,230.04,230.06,230.02,230.02,165400000.0
2007-09-11 02:47:00,230.02,230.02,230.02,230.02,15000000.0
2007-09-11 02:48:00,230.02,230.04,230.02,230.04,35200000.0
2007-09-11 02:49:00,230.04,230.04,230.02,230.02,83600000.0
2007-09-11 02:50:00,230.02,230.04,230.01,230.02,314799999.0
2007-09-11 02:51:00,230.04,230.05,230.01,230.04,432800000.0
2007-09-11 02:52:00,230.03,230.08,230.02,230.06,541700001.0
2007-09-11 02:53:00,230.08,230.08,230.03,230.04,558200002.0
2007-09-11 02:54:00,230.05,230.06,230.01,230.03,617900003.0
2007-09-11 02:55:00,230.03,230.03,229.93,229.95,823100000.0
2007-09-11 02:56:00,229.95,229.98,229.9,229.9,574600000.0
2007-09-11 02:57:00,229.9,229.92,229.87,229.9,458000000.0
2007-09-11 02:58:00,229.89,229.91,229.88,229.89,208899998.0
2007-09-11 02:59:00,229.89,229.9,229.86,229.88,600199998.0
2007-09-11 03:00:00,229.88,229.93,229.88,229.89,401400001.0
2007-09-11 03:01:00,229.91,229.93,229.89,229.92,553600000.0
2007-09-11 03:02:00,229.92,229.94,229.89,229.94,701700000.0
2007-09-11 03:03:00,229.94,230.0,229.92,229.94,459000000.0
2007-09-11 03:04:00,229.94,230.0,229.94,230.0,380600000.0
2007-09-11 03:05:00,230.0,230.02,229.94,229.95,406600000.0
2007-09-11 03:06:00,229.95,229.97,229.94,229.97,202900000.0
2007-09-11 03:07:00,229.97,229.98,229.93,229.97,328600002.0
2007-09-11 03:08:00,229.95,230.02,229.925,230.02,447200000.0
2007-09-11 03:09:00,230.02,230.03,230.02,230.02,98100000.0
2007-09-11 03:10:00,230.02,230.03,230.01,230.02,328900000.0
2007-09-11 03:11:00,230.03,230.04,230.01,230.01,246699999.0
2007-09-11 03:12:00,230.01,230.04,229.99,230.02,549500001.0
2007-09-11 03:13:00,230.01,230.02,229.98,229.99,517499999.0
2007-09-11 03:14:00,229.99,230.0,229.96,229.97,180000001.0
2007-09-11 03:15:00,229.98,230.02,229.97,230.0,381200000.0
2007-09-11 03:16:00,229.99,230.03,229.99,230.01,286700000.0
2007-09-11 03:17:00,230.01,230.01,229.96,229.99,190100000.0
2007-09-11 03:18:00,229.97,230.01,229.925,230.0,251600000.0
2007-09-11 03:19:00,230.0,230.01,229.98,230.01,136300000.0
2007-09-11 03:20:00,230.01,230.01,229.98,229.98,52800000.0
2007-09-11 03:21:00,229.97,229.97,229.95,229.96,74400000.0
2007-09-11 03:22:00,229.98,230.0,229.945,229.98,144200000.0
2007-09-11 03:23:00,229.98,229.98,229.98,229.98,6000000.0
2007-09-11 03:24:00,229.97,229.99,229.97,229.98,108900000.0
2007-09-11 03:25:00,229.99,229.99,229.99,229.99,5500000.0
2007-09-11 03:26:00,229.99,229.99,229.97,229.99,188700000.0
2007-09-11 03:27:00,229.97,229.99,229.97,229.99,115700000.0
2007-09-11 03:28:00,229.99,229.99,229.98,229.99,66800000.0
2007-09-11 03:29:00,230.0,230.01,229.99,229.99,148900000.0
2007-09-11 03:30:00,229.99,229.99,229.96,229.97,289200000.0
2007-09-11 03:31:00,229.97,230.05,229.97,230.02,350600000.0
2007-09-11 03:32:00,230.02,230.02,229.99,230.0,190799999.0
2007-09-11 03:33:00,230.0,230.04,230.0,230.02,54400000.0
2007-09-11 03:34:00,230.02,230.05,230.01,230.01,769800001.0
2007-09-11 03:35:00,230.015,230.12,230.0,230.12,993499996.0
2007-09-11 03:36:00,230.12,230.12,230.08,230.08,244400000.0
2007-09-11 03:37:00,230.08,230.12,230.08,230.1,178400000.0
2007-09-11 03:38:00,230.1,230.13,230.1,230.13,123100000.0
2007-09-11 03:39:00,230.13,230.16,230.11,230.11,204000000.0
2007-09-11 03:40:00,230.11,230.11,230.06,230.1,117700000.0
2007-09-11 03:41:00,230.1,230.14,230.1,230.14,91900000.0
2007-09-11 03:42:00,230.15,230.16,230.12,230.14,124600000.0
2007-09-11 03:43:00,230.12,230.12,230.12,230.12,60500000.0
2007-09-11 03:44:00,230.12,230.14,230.1,230.14,114200000.0
2007-09-11 03:45:00,230.13,230.14,230.11,230.14,292500000.0
2007-09-11 03:46:00,230.14,230.17,230.13,230.17,282700000.0
2007-09-11 03:47:00,230.17,230.19,230.16,230.16,217800000.0
2007-09-11 03:48:00,230.17,230.24,230.17,230.23,248700000.0
2007-09-11 03:49:00,230.23,230.26,230.23,230.24,333000000.0
2007-09-11 03:50:00,230.26,230.26,230.23,230.23,358500000.0
2007-09-11 03:51:00,230.23,230.26,230.23,230.23,124600000.0
2007-09-11 03:52:00,230.23,230.28,230.23,230.27,79300000.0
2007-09-11 03:53:00,230.27,230.31,230.24,230.29,570100000.0
2007-09-11 03:54:00,230.31,230.31,230.26,230.27,168600000.0
2007-09-11 03:55:00,230.27,230.27,230.21,230.24,390400000.0
2007-09-11 03:56:00,230.24,230.25,230.24,230.25,118300000.0
2007-09-11 03:57:00,230.189,230.216,230.182,230.19,33600000.0
2007-09-11 03:58:00,230.25,230.25,230.23,230.23,173600000.0
2007-09-11 03:59:00,230.24,230.25,230.23,230.23,95500000.0
2007-09-11 04:00:00,230.22,230.25,230.22,230.22,95000001.0
2007-09-11 04:01:00,230.23,230.25,230.22,230.22,175400000.0
2007-09-11 04:02:00,230.23,230.24,230.19,230.19,199499999.0
2007-09-11 04:03:00,230.2,230.2,230.18,230.18,133400000.0
2007-09-11 04:04:00,230.18,230.19,230.17,230.19,107100000.0
2007-09-11 04:05:00,230.19,230.21,230.18,230.18,72100000.0
2007-09-11 04:06:00,230.18,230.18,230.12,230.16,423700000.0
2007-09-11 04:07:00,230.16,230.18,230.13,230.14,252600000.0
2007-09-11 04:08:00,230.14,230.14,230.12,230.12,231000000.0
2007-09-11 04:09:00,230.12,230.16,230.115,230.15,525399999.0
2007-09-11 04:10:00,230.15,230.16,230.14,230.16,236600000.0
2007-09-11 04:11:00,230.17,230.17,230.14,230.14,177600000.0
2007-09-11 04:12:00,230.14,230.14,230.1,230.1,221599999.0
2007-09-11 04:13:00,230.1,230.15,230.1,230.135,219300000.0
2007-09-11 04:14:00,230.13,230.16,230.13,230.14,207300000.0
2007-09-11 04:15:00,230.13,230.15,230.11,230.11,343700001.0
2007-09-11 04:16:00,230.11,230.13,230.075,230.085,220300001.0
2007-09-11 04:17:00,230.09,230.14,230.09,230.11,168500000.0
2007-09-11 04:18:00,230.13,230.13,230.1,230.1,81700000.0
2007-09-11 04:19:00,230.09,230.11,230.09,230.11,60600000.0
2007-09-11 04:20:00,230.11,230.11,230.07,230.09,325500000.0
2007-09-11 04:21:00,230.09,230.09,230.07,230.09,114900000.0
2007-09-11 04:22:00,230.09,230.09,230.08,230.09,63700000.0
2007-09-11 04:23:00,230.09,230.11,230.08,230.11,208700000.0
2007-09-11 04:24:00,230.12,230.15,230.1,230.12,164100000.0
2007-09-11 04:25:00,230.11,230.11,230.06,230.06,184000000.0
2007-09-11 04:26:00,230.06,230.07,230.02,230.02,486300001.0
2007-09-11 04:27:00,230.02,230.04,230.005,230.02,160600000.0
2007-09-11 04:28:00,230.02,230.08,230.02,230.06,478899999.0
2007-09-11 04:29:00,230.06,230.06,230.06,230.06,21100000.0
2007-09-11 04:30:00,230.07,230.09,230.07,230.09,36200000.0
2007-09-11 04:31:00,230.09,230.11,230.09,230.09,136800000.0
2007-09-11 04:32:00,230.09,230.09,230.08,230.09,47600000.0
2007-09-11 04:33:00,230.09,230.11,230.09,230.11,55300000.0
2007-09-11 04:34:00,230.11,230.13,230.085,230.095,208999999.0
2007-09-11 04:35:00,230.1,230.13,230.09,230.13,189900000.0
2007-09-11 04:36:00,230.13,230.16,230.11,230.13,356300001.0
2007-09-11 04:37:00,230.13,230.16,230.13,230.16,47500000.0
2007-09-11 04:38:00,230.16,230.16,230.15,230.15,45600000.0
2007-09-11 04:39:00,230.15,230.15,230.12,230.15,102800000.0
2007-09-11 04:40:00,230.15,230.15,230.15,230.15,16000000.0
2007-09-11 04:41:00,230.15,230.19,230.14,230.19,207200000.0
2007-09-11 04:42:00,230.19,230.2,230.19,230.2,54100000.0
2007-09-11 04:43:00,230.2,230.26,230.2,230.24,439100000.0
2007-09-11 04:44:00,230.24,230.26,230.23,230.23,324800000.0
2007-09-11 04:45:00,230.24,230.28,230.24,230.28,282800000.0
2007-09-11 04:46:00,230.28,230.28,230.26,230.28,703500000.0
2007-09-11 04:47:00,230.28,230.29,230.25,230.29,749600000.0
2007-09-11 04:48:00,230.3,230.32,230.26,230.28,172200000.0
2007-09-11 04:49:00,230.28,230.3,230.28,230.3,94400000.0
2007-09-11 04:50:00,230.31,230.31,230.31,230.31,19200000.0
2007-09-11 04:51:00,230.31,230.31,230.31,230.31,9600000.0
2007-09-11 04:52:00,230.3,230.3,230.27,230.29,45900000.0
2007-09-11 04:53:00,230.28,230.29,230.26,230.29,192800000.0
2007-09-11 04:54:00,230.28,230.32,230.28,230.3,128200000.0
2007-09-11 04:55:00,230.3,230.3,230.29,230.3,28100000.0
2007-09-11 04:56:00,230.3,230.31,230.28,230.29,183200001.0
2007-09-11 04:57:00,230.3,230.33,230.23,230.24,625500002.0
2007-09-11 04:58:00,230.24,230.24,230.17,230.24,673499999.0
2007-09-11 04:59:00,230.25,230.27,230.24,230.25,27100000.0
2007-09-11 05:00:00,230.27,230.27,230.22,230.27,153100000.0
2007-09-11 05:01:00,230.26,230.26,230.2,230.22,260400000.0
2007-09-11 05:02:00,230.22,230.24,230.21,230.24,63700000.0
2007-09-11 05:03:00,230.24,230.28,230.22,230.26,100700000.0
2007-09-11 05:04:00,230.24,230.24,230.23,230.23,166300000.0
2007-09-11 05:05:00,230.23,230.28,230.23,230.28,85700000.0
2007-09-11 05:06:00,230.28,230.31,230.26,230.31,183400000.0
2007-09-11 05:07:00,230.31,230.31,230.24,230.3,352500000.0
2007-09-11 05:08:00,230.29,230.29,230.24,230.26,427500000.0
2007-09-11 05:09:00,230.26,230.26,230.25,230.26,125000000.0
2007-09-11 05:10:00,230.26,230.33,230.23,230.32,368700000.0
2007-09-11 05:11:00,230.34,230.35,230.29,230.34,105600000.0
2007-09-11 05:12:00,230.34,230.34,230.3,230.33,136600000.0
2007-09-11 05:13:00,230.32,230.33,230.29,230.29,179299999.0
2007-09-11 05:14:00,230.29,230.32,230.29,230.32,37200000.0
2007-09-11 05:15:00,230.3,230.36,230.3,230.32,213600000.0
2007-09-11 05:16:00,230.33,230.37,230.32,230.35,125400000.0
2007-09-11 05:17:00,230.36,230.37,230.33,230.35,288500001.0
2007-09-11 05:18:00,230.35,230.37,230.33,230.35,232900001.0
2007-09-11 05:19:00,230.35,230.35,230.34,230.35,106200000.0
2007-09-11 05:20:00,230.35,230.36,230.34,230.34,256900000.0
2007-09-11 05:21:00,230.34,230.36,230.3,230.34,506899997.0
2007-09-11 05:22:00,230.34,230.35,230.33,230.34,212800000.0
2007-09-11 05:23:00,230.34,230.35,230.33,230.34,258900000.0
2007-09-11 05:24:00,230.34,230.34,230.32,230.33,136999996.0
2007-09-11 05:25:00,230.33,230.33,230.31,230.32,79700000.0
2007-09-11 05:26:00,230.32,230.33,230.3,230.31,145300000.0
2007-09-11 05:27:00,230.315,230.33,230.31,230.32,168200000.0
2007-09-11 05:28:00,230.32,230.32,230.32,230.32,72800000.0
2007-09-11 05:29:00,230.32,230.34,230.32,230.34,17500000.0
2007-09-11 05:30:00,230.34,230.34,230.32,230.32,132300000.0
2007-09-11 05:31:00,230.32,230.32,230.28,230.31,326199998.0
2007-09-11 05:32:00,230.31,230.31,230.29,230.31,40200000.0
2007-09-11 05:33:00,230.31,230.32,230.3,230.31,108200000.0
2007-09-11 05:34:00,230.31,230.31,230.3,230.3,29200000.0
2007-09-11 05:35:00,230.305,230.31,230.28,230.31,286500000.0
2007-09-11 05:36:00,230.32,230.32,230.32,230.32,30900000.0
2007-09-11 05:37:00,230.32,230.32,230.32,230.32,12000000.0
2007-09-11 05:38:00,230.32,230.33,230.3,230.33,386900000.0
2007-09-11 05:39:00,230.33,230.34,230.33,230.34,48300000.0
2007-09-11 05:40:00,230.34,230.38,230.335,230.36,375500000.0
2007-09-11 05:41:00,230.36,230.38,230.335,230.35,438400000.0
2007-09-11 05:42:00,230.35,230.4,230.34,230.38,456299999.0
2007-09-11 05:43:00,230.38,230.41,230.38,230.4,147100000.0
2007-09-11 05:44:00,230.4,230.45,230.385,230.44,362300000.0
2007-09-11 05:45:00,230.44,230.45,230.41,230.43,385999999.0
2007-09-11 05:46:00,230.44,230.45,230.43,230.44,152700000.0
2007-09-11 05:47:00,230.42,230.46,230.41,230.44,205500000.0
2007-09-11 05:48:00,230.44,230.44,230.44,230.44,1200000.0
2007-09-11 05:49:00,230.43,230.44,230.42,230.44,25900000.0
2007-09-11 05:50:00,230.42,230.44,230.4,230.41,207500000.0
2007-09-11 05:51:00,230.42,230.42,230.36,230.37,256100000.0
2007-09-11 05:52:00,230.365,230.38,230.36,230.38,527700001.0
2007-09-11 05:53:00,230.38,230.4,230.38,230.38,284300000.0
2007-09-11 05:54:00,230.38,230.38,230.335,230.36,549999997.0
2007-09-11 05:55:00,230.36,230.36,230.33,230.33,198800000.0
2007-09-11 05:56:00,230.34,230.36,230.34,230.34,113900000.0
2007-09-11 05:57:00,230.34,230.34,230.325,230.325,118900000.0
2007-09-11 05:58:00,230.35,230.37,230.33,230.36,111399999.0
2007-09-11 05:59:00,230.36,230.37,230.35,230.37,86500000.0
2007-09-11 06:00:00,230.37,230.37,230.35,230.35,94400000.0
2007-09-11 06:01:00,230.35,230.35,230.32,230.33,461100003.0
2007-09-11 06:02:00,230.33,230.35,230.32,230.35,270400000.0
2007-09-11 06:03:00,230.33,230.35,230.31,230.33,533699997.0
2007-09-11 06:04:00,230.33,230.35,230.33,230.34,57700000.0
2007-09-11 06:05:00,230.33,230.33,230.33,230.33,43100000.0
2007-09-11 06:06:00,230.33,230.35,230.33,230.35,152300000.0
2007-09-11 06:07:00,230.36,230.37,230.36,230.37,6700000.0
2007-09-11 06:08:00,230.302,230.328,230.302,230.319,291500000.0
2007-09-11 06:09:00,230.35,230.35,230.35,230.35,13400000.0
2007-09-11 06:10:00,230.35,230.4,230.35,230.38,169900000.0
2007-09-11 06:11:00,230.39,230.41,230.38,230.38,70100000.0
2007-09-11 06:12:00,230.39,230.395,230.38,230.38,131000000.0
2007-09-11 06:13:00,230.39,230.41,230.39,230.41,68100000.0
2007-09-11 06:14:00,230.41,230.45,230.41,230.43,692400007.0
2007-09-11 06:15:00,230.43,230.47,230.43,230.45,635300000.0
2007-09-11 06:16:00,230.46,230.47,230.445,230.46,471200000.0
2007-09-11 06:17:00,230.46,230.51,230.45,230.5,915400000.0
2007-09-11 06:18:00,230.5,230.52,230.455,230.47,679799996.0
2007-09-11 06:19:00,230.47,230.64,230.46,230.6,1628199986.0
2007-09-11 06:20:00,230.6,230.64,230.55,230.61,1064000010.0
2007-09-11 06:21:00,230.62,230.64,230.59,230.64,476999998.0
2007-09-11 06:22:00,230.64,230.68,230.64,230.65,557899998.0
2007-09-11 06:23:00,230.66,230.67,230.63,230.64,272200000.0
2007-09-11 06:24:00,230.64,230.64,230.53,230.53,428400000.0
2007-09-11 06:25:00,230.53,230.53,230.46,230.5,435400000.0
2007-09-11 06:26:00,230.5,230.52,230.49,230.5,372000000.0
2007-09-11 06:27:00,230.52,230.52,230.47,230.475,403700000.0
2007-09-11 06:28:00,230.48,230.49,230.44,230.47,1401900005.0
2007-09-11 06:29:00,230.47,230.48,230.45,230.46,518899995.0
2007-09-11 06:30:00,230.47,230.5,230.47,230.49,522399999.0
2007-09-11 06:31:00,230.49,230.49,230.47,230.47,1303300000.0
2007-09-11 06:32:00,230.47,230.49,230.45,230.47,1817100000.0
2007-09-11 06:33:00,230.46,230.52,230.45,230.49,1177400000.0
2007-09-11 06:34:00,230.49,230.51,230.49,230.51,315000000.0
2007-09-11 06:35:00,230.51,230.52,230.51,230.52,204500000.0
2007-09-11 06:36:00,230.52,230.52,230.51,230.52,943000000.0
2007-09-11 06:37:00,230.457,230.491,230.435,230.491,581000000.0
2007-09-11 06:38:00,230.52,230.53,230.52,230.53,81200000.0
2007-09-11 06:39:00,230.53,230.53,230.52,230.52,286000001.0
2007-09-11 06:40:00,230.52,230.53,230.51,230.51,450900003.0
2007-09-11 06:41:00,230.52,230.53,230.51,230.51,220200000.0
2007-09-11 06:42:00,230.52,230.55,230.52,230.55,119400000.0
2007-09-11 06:43:00,230.55,230.6,230.55,230.6,194600000.0
2007-09-11 06:44:00,230.6,230.64,230.59,230.64,332500001.0
2007-09-11 06:45:00,230.64,230.65,230.61,230.62,544800000.0
2007-09-11 06:46:00,230.62,230.71,230.62,230.71,555200001.0
2007-09-11 06:47:00,230.71,230.71,230.66,230.7,168000000.0
2007-09-11 06:48:00,230.7,230.73,230.66,230.67,558300000.0
2007-09-11 06:49:00,230.67,230.69,230.65,230.69,136700000.0
2007-09-11 06:50:00,230.69,230.69,230.66,230.66,124400000.0
2007-09-11 06:51:00,230.66,230.66,230.65,230.66,44400000.0
2007-09-11 06:52:00,230.66,230.66,230.62,230.62,182400000.0
2007-09-11 06:53:00,230.63,230.66,230.625,230.64,217400000.0
2007-09-11 06:54:00,230.635,230.66,230.58,230.65,1479099987.0
2007-09-11 06:55:00,230.66,230.67,230.61,230.64,356000000.0
2007-09-11 06:56:00,230.62,230.63,230.59,230.6,328900000.0
2007-09-11 06:57:00,230.61,230.62,230.6,230.61,340700000.0
2007-09-11 06:58:00,230.61,230.66,230.59,230.62,635300002.0
2007-09-11 06:59:00,230.64,230.67,230.62,230.63,272400001.0
2007-09-11 07:00:00,230.62,230.65,230.62,230.62,231300000.0
2007-09-11 07:01:00,230.62,230.64,230.595,230.64,421900000.0
2007-09-11 07:02:00,230.64,230.64,230.62,230.62,164500000.0
2007-09-11 07:03:00,230.64,230.64,230.62,230.62,144000000.0
2007-09-11 07:04:00,230.62,230.76,230.61,230.72,836800000.0
2007-09-11 07:05:00,230.72,230.74,230.63,230.7,792300002.0
2007-09-11 07:06:00,230.7,230.77,230.7,230.77,903199998.0
2007-09-11 07:07:00,230.77,230.79,230.73,230.75,556800000.0
2007-09-11 07:08:00,230.75,230.795,230.73,230.79,606599997.0
2007-09-11 07:09:00,230.79,230.86,230.77,230.77,586900000.0
2007-09-11 07:10:00,230.76,230.795,230.755,230.78,383500000.0
2007-09-11 07:11:00,230.775,230.79,230.72,230.765,385100000.0
2007-09-11 07:12:00,230.75,230.77,230.695,230.695,466299998.0
2007-09-11 07:13:00,230.7,230.75,230.69,230.73,259600000.0
2007-09-11 07:14:00,230.73,230.77,230.73,230.76,158800000.0
2007-09-11 07:15:00,230.76,230.76,230.735,230.76,453100000.0
2007-09-11 07:16:00,230.76,230.76,230.73,230.735,189700000.0
2007-09-11 07:17:00,230.745,230.77,230.74,230.75,442800000.0
2007-09-11 07:18:00,230.75,230.755,230.725,230.755,392800000.0
2007-09-11 07:19:00,230.755,230.82,230.75,230.79,578700000.0
2007-09-11 07:20:00,230.79,230.79,230.75,230.78,240999999.0
2007-09-11 07:21:00,230.78,230.78,230.75,230.77,454300000.0
2007-09-11 07:22:00,230.77,230.78,230.75,230.77,282700000.0
2007-09-11 07:23:00,230.78,230.8,230.76,230.765,442500002.0
2007-09-11 07:24:00,230.77,230.78,230.76,230.77,412200001.0
2007-09-11 07:25:00,230.77,230.78,230.73,230.73,308000001.0
2007-09-11 07:26:00,230.73,230.74,230.7,230.7,859600000.0
2007-09-11 07:27:00,230.69,230.72,230.68,230.7,351600000.0
2007-09-11 07:28:00,230.7,230.7,230.63,230.64,584500001.0
2007-09-11 07:29:00,230.65,230.67,230.62,230.65,555400001.0
2007-09-11 07:30:00,230.65,230.65,230.61,230.63,187100000.0
2007-09-11 07:31:00,230.63,230.67,230.61,230.65,207800000.0
2007-09-11 07:32:00,230.65,230.65,230.62,230.65,154400000.0
2007-09-11 07:33:00,230.65,230.65,230.62,230.63,865000000.0
2007-09-11 07:34:00,230.63,230.65,230.585,230.6,568200000.0
2007-09-11 07:35:00,230.6,230.63,230.57,230.61,455200000.0
2007-09-11 07:36:00,230.61,230.67,230.55,230.57,408400000.0
2007-09-11 07:37:00,230.57,230.58,230.53,230.55,425700000.0
2007-09-11 07:38:00,230.57,230.59,230.56,230.57,208900001.0
2007-09-11 07:39:00,230.57,230.62,230.56,230.59,329400001.0
2007-09-11 07:40:00,230.59,230.59,230.53,230.53,311300002.0
2007-09-11 07:41:00,230.53,230.64,230.53,230.59,450700004.0
2007-09-11 07:42:00,230.59,230.59,230.54,230.55,209900000.0
2007-09-11 07:43:00,230.55,230.58,230.53,230.57,210200000.0
2007-09-11 07:44:00,230.57,230.57,230.48,230.53,212900000.0
2007-09-11 07:45:00,230.53,230.54,230.5,230.53,228400000.0
2007-09-11 07:46:00,230.52,230.55,230.5,230.54,383199997.0
2007-09-11 07:47:00,230.54,230.58,230.54,230.56,189100000.0
2007-09-11 07:48:00,230.56,230.58,230.55,230.56,337700000.0
2007-09-11 07:49:00,230.56,230.57,230.55,230.56,100000000.0
2007-09-11 07:50:00,230.56,230.6,230.55,230.59,233300000.0
2007-09-11 07:51:00,230.58,230.64,230.58,230.62,292800000.0
2007-09-11 07:52:00,230.62,230.66,230.61,230.66,271200000.0
2007-09-11 07:53:00,230.66,230.76,230.64,230.73,501500000.0
2007-09-11 07:54:00,230.73,230.73,230.68,230.7,289200001.0
2007-09-11 07:55:00,230.72,230.72,230.67,230.68,514200000.0
2007-09-11 07:56:00,230.68,230.7,230.62,230.62,588400000.0
2007-09-11 07:57:00,230.62,230.65,230.6,230.63,451700001.0
2007-09-11 07:58:00,230.63,230.65,230.6,230.64,351000000.0
2007-09-11 07:59:00,230.63,230.68,230.62,230.63,676500000.0
2007-09-11 08:00:00,230.63,230.7,230.62,230.69,490600000.0
2007-09-11 08:01:00,230.69,230.71,230.48,230.49,927200000.0
2007-09-11 08:02:00,230.47,230.53,230.46,230.53,409000000.0
2007-09-11 08:03:00,230.53,230.59,230.5,230.5,376400000.0
2007-09-11 08:04:00,230.5,230.51,230.37,230.49,641200000.0
2007-09-11 08:05:00,230.49,230.5,230.45,230.49,528300003.0
2007-09-11 08:06:00,230.49,230.52,230.46,230.49,427700000.0
2007-09-11 08:07:00,230.49,230.49,230.41,230.44,402099999.0
2007-09-11 08:08:00,230.43,230.47,230.43,230.43,307100000.0
2007-09-11 08:09:00,230.42,230.44,230.38,230.39,590400000.0
2007-09-11 08:10:00,230.39,230.44,230.32,230.4,520600000.0
2007-09-11 08:11:00,230.4,230.44,230.38,230.4,489800000.0
2007-09-11 08:12:00,230.4,230.4,230.32,230.34,755000000.0
2007-09-11 08:13:00,230.34,230.41,230.33,230.39,338200000.0
2007-09-11 08:14:00,230.39,230.45,230.39,230.44,223700000.0
2007-09-11 08:15:00,230.44,230.45,230.34,230.41,530300000.0
2007-09-11 08:16:00,230.41,230.42,230.39,230.4,228500000.0
2007-09-11 08:17:00,230.41,230.41,230.37,230.37,436700000.0
2007-09-11 08:18:00,230.38,230.42,230.35,230.41,414500000.0
2007-09-11 08:19:00,230.41,230.42,230.38,230.39,212600000.0
2007-09-11 08:20:00,230.39,230.42,230.335,230.42,683099999.0
2007-09-11 08:21:00,230.42,230.42,230.21,230.21,509300000.0
2007-09-11 08:22:00,230.21,230.23,230.165,230.2,677900001.0
2007-09-11 08:23:00,230.2,230.25,230.18,230.25,552100000.0
2007-09-11 08:24:00,230.25,230.29,230.23,230.27,507100000.0
2007-09-11 08:25:00,230.27,230.28,230.17,230.2,491500002.0
2007-09-11 08:26:00,230.2,230.26,230.2,230.22,841500000.0
2007-09-11 08:27:00,230.22,230.23,230.11,230.14,930800004.0
2007-09-11 08:28:00,230.15,230.31,230.14,230.29,794499998.0
2007-09-11 08:29:00,230.29,230.3,230.25,230.25,412900000.0
2007-09-11 08:30:00,230.27,230.28,230.24,230.28,486000000.0
2007-09-11 08:31:00,230.28,230.37,230.26,230.35,1250900009.0
2007-09-11 08:32:00,230.36,230.37,230.34,230.34,254800000.0
2007-09-11 08:33:00,230.34,230.4,230.34,230.39,319600000.0
2007-09-11 08:34:00,230.39,230.52,230.39,230.41,1204799999.0
2007-09-11 08:35:00,230.41,230.5,230.4,230.49,1176500002.0
2007-09-11 08:36:00,230.49,230.52,230.46,230.47,1178100001.0
2007-09-11 08:37:00,230.47,230.49,230.41,230.42,1833299998.0
2007-09-11 08:38:00,230.42,230.46,230.405,230.42,656399998.0
2007-09-11 08:39:00,230.41,230.46,230.4,230.45,877499997.0
2007-09-11 08:40:00,230.45,230.5,230.43,230.44,1037500000.0
2007-09-11 08:41:00,230.44,230.44,230.35,230.36,1444500003.0
2007-09-11 08:42:00,230.35,230.39,230.25,230.25,1571400000.0
2007-09-11 08:43:00,230.25,230.34,230.19,230.31,699699999.0
2007-09-11 08:44:00,230.3,230.31,230.28,230.3,769600000.0
2007-09-11 08:45:00,230.3,230.31,230.265,230.265,519899999.0
2007-09-11 08:46:00,230.265,230.29,230.25,230.265,1331999998.0
2007-09-11 08:47:00,230.265,230.32,230.26,230.28,1342300009.0
2007-09-11 08:48:00,230.29,230.29,230.25,230.26,1442699994.0
2007-09-11 08:49:00,230.27,230.27,230.24,230.24,382800001.0
2007-09-11 08:50:00,230.24,230.25,230.05,230.05,1096799996.0
2007-09-11 08:51:00,230.05,230.08,229.98,230.06,663799999.0
2007-09-11 08:52:00,230.05,230.14,230.03,230.11,595900002.0
2007-09-11 08:53:00,230.1,230.12,230.02,230.02,1258399989.0
2007-09-11 08:54:00,230.01,230.02,229.97,229.97,1647099991.0
2007-09-11 08:55:00,229.97,229.97,229.78,229.8,633200000.0
2007-09-11 08:56:00,229.8,229.84,229.77,229.77,1015300001.0
2007-09-11 08:57:00,229.78,229.8,229.71,229.73,1092799998.0
2007-09-11 08:58:00,229.72,229.72,229.58,229.69,1119199999.0
2007-09-11 08:59:00,229.69,229.74,229.67,229.74,880600000.0
2007-09-11 09:00:00,229.74,229.78,229.655,229.68,1650300000.0
2007-09-11 09:01:00,229.69,229.76,229.65,229.71,1659900001.0
2007-09-11 09:02:00,229.71,229.75,229.67,229.74,1100400003.0
2007-09-11 09:03:00,229.74,229.77,229.675,229.77,1209499997.0
2007-09-11 09:04:00,229.77,229.84,229.725,229.81,1281900000.0
2007-09-11 09:05:00,229.81,229.83,229.79,229.83,762500001.0
2007-09-11 09:06:00,229.82,229.85,229.78,229.8,1747200010.0
2007-09-11 09:07:00,229.8,229.88,229.8,229.88,371499999.0
2007-09-11 09:08:00,229.88,229.91,229.85,229.85,948100001.0
2007-09-11 09:09:00,229.87,229.93,229.85,229.91,1226200004.0
2007-09-11 09:10:00,229.9,230.06,229.89,230.03,1740050004.0
2007-09-11 09:11:00,230.02,230.04,229.94,229.95,1480000004.0
2007-09-11 09:12:00,229.95,230.0,229.93,230.0,1272700007.0
2007-09-11 09:13:00,230.0,230.0,229.9,229.92,1591599999.0
2007-09-11 09:14:00,229.91,229.97,229.895,229.95,967899998.0
2007-09-11 09:15:00,229.96,230.0,229.96,229.98,936100000.0
2007-09-11 09:16:00,229.98,230.0,229.93,229.94,634899997.0
2007-09-11 09:17:00,229.94,229.985,229.93,229.94,1449999999.0
2007-09-11 09:18:00,229.94,229.97,229.91,229.95,1499600004.0
2007-09-11 09:19:00,229.95,230.05,229.94,229.99,972600000.0
2007-09-11 09:20:00,229.98,229.98,229.74,229.785,904700001.0
2007-09-11 09:21:00,229.785,229.785,229.74,229.76,786000000.0
2007-09-11 09:22:00,229.76,229.85,229.75,229.815,1162500003.0
2007-09-11 09:23:00,229.82,229.86,229.8,229.84,1090699999.0
2007-09-11 09:24:00,229.84,229.85,229.755,229.77,723400001.0
2007-09-11 09:25:00,229.755,229.82,229.75,229.82,871999999.0
2007-09-11 09:26:00,229.82,229.85,229.79,229.8,1126000006.0
2007-09-11 09:27:00,229.8,229.84,229.79,229.81,875300001.0
2007-09-11 09:28:00,229.81,229.82,229.78,229.82,692500008.0
2007-09-11 09:29:00,229.82,229.82,229.79,229.82,383000001.0
2007-09-11 09:30:00,229.82,229.85,229.82,229.825,550200001.0
2007-09-11 09:31:00,229.83,229.83,229.77,229.78,747800002.0
2007-09-11 09:32:00,229.78,229.81,229.74,229.79,1955200011.0
2007-09-11 09:33:00,229.79,229.79,229.7,229.72,1290699999.0
2007-09-11 09:34:00,229.72,229.77,229.71,229.74,1076200000.0
2007-09-11 09:35:00,229.74,229.82,229.67,229.81,951300001.0
2007-09-11 09:36:00,229.81,229.81,229.74,229.74,494900000.0
2007-09-11 09:37:00,229.74,229.79,229.74,229.77,1226899998.0
2007-09-11 09:38:00,229.77,229.85,229.77,229.82,1767799998.0
2007-09-11 09:39:00,229.82,229.86,229.78,229.83,1290400005.0
2007-09-11 09:40:00,229.83,229.83,229.79,229.83,705099997.0
2007-09-11 09:41:00,229.83,229.83,229.8,229.82,440999999.0
2007-09-11 09:42:00,229.815,229.84,229.8,229.84,946000007.0
2007-09-11 09:43:00,229.84,229.91,229.84,229.91,998100003.0
2007-09-11 09:44:00,229.91,230.01,229.91,229.92,1093700000.0
2007-09-11 09:45:00,229.91,229.93,229.89,229.9,457600000.0
2007-09-11 09:46:00,229.9,229.96,229.9,229.93,1068799999.0
2007-09-11 09:47:00,229.92,230.01,229.91,230.0,1300600004.0
2007-09-11 09:48:00,230.01,230.02,229.96,230.0,953900000.0
2007-09-11 09:49:00,229.98,230.0,229.93,229.97,1146699999.0
2007-09-11 09:50:00,229.98,229.99,229.94,229.95,674900006.0
2007-09-11 09:51:00,229.96,230.03,229.95,230.0,1281400005.0
2007-09-11 09:52:00,230.01,230.05,230.0,230.02,510900000.0
2007-09-11 09:53:00,230.02,230.08,230.02,230.05,1081699998.0
2007-09-11 09:54:00,230.04,230.04,229.97,229.99,1228899997.0
2007-09-11 09:55:00,229.99,229.99,229.97,229.97,495299997.0
2007-09-11 09:56:00,229.96,230.02,229.96,230.02,443200002.0
2007-09-11 09:57:00,230.015,230.02,229.99,230.0,201300000.0
2007-09-11 09:58:00,230.01,230.01,229.95,229.95,1058599999.0
2007-09-11 09:59:00,229.96,230.05,229.95,230.05,791999997.0
2007-09-11 10:00:00,230.03,230.09,230.025,230.07,1293799995.0
2007-09-11 10:01:00,230.08,230.13,230.01,230.03,997699997.0
2007-09-11 10:02:00,230.03,230.03,230.0,230.0,990799997.0
2007-09-11 10:03:00,230.0,230.06,230.0,230.05,868599995.0
2007-09-11 10:04:00,230.06,230.12,230.06,230.11,996999996.0
2007-09-11 10:05:00,230.11,230.17,230.1,230.14,1183900002.0
2007-09-11 10:06:00,230.14,230.14,230.08,230.09,246600000.0
2007-09-11 10:07:00,230.09,230.09,229.93,229.97,861499999.0
2007-09-11 10:08:00,229.97,230.02,229.96,230.02,830600003.0
2007-09-11 10:09:00,230.01,230.08,229.99,230.05,750600006.0
2007-09-11 10:10:00,230.05,230.12,230.05,230.1,424100000.0
2007-09-11 10:11:00,230.1,230.13,230.08,230.09,524100000.0
2007-09-11 10:12:00,230.075,230.08,230.01,230.01,498499998.0
2007-09-11 10:13:00,230.01,230.04,229.99,229.99,423349998.0
2007-09-11 10:14:00,230.02,230.08,229.99,230.06,735700001.0
2007-09-11 10:15:00,230.06,230.09,230.02,230.09,1054900018.0
2007-09-11 10:16:00,230.09,230.14,230.09,230.1,894799997.0
2007-09-11 10:17:00,230.11,230.11,230.07,230.07,280299998.0
2007-09-11 10:18:00,230.07,230.11,230.05,230.09,577999998.0
2007-09-11 10:19:00,230.09,230.12,230.09,230.12,1156199998.0
2007-09-11 10:20:00,230.12,230.13,230.11,230.13,679700001.0
2007-09-11 10:21:00,230.13,230.13,230.12,230.12,549700000.0
2007-09-11 10:22:00,230.11,230.14,230.105,230.11,399200003.0
2007-09-11 10:23:00,230.11,230.17,230.09,230.16,1098599992.0
2007-09-11 10:24:00,230.155,230.2,230.155,230.18,1006800001.0
2007-09-11 10:25:00,230.19,230.21,230.17,230.19,625699999.0
2007-09-11 10:26:00,230.19,230.27,230.19,230.26,943200001.0
2007-09-11 10:27:00,230.27,230.38,230.27,230.31,896599994.0
2007-09-11 10:28:00,230.32,230.33,230.25,230.25,990199996.0
2007-09-11 10:29:00,230.245,230.28,230.22,230.23,640099999.0
2007-09-11 10:30:00,230.22,230.24,230.05,230.08,747400000.0
2007-09-11 10:31:00,230.08,230.15,230.08,230.15,735299999.0
2007-09-11 10:32:00,230.15,230.18,230.13,230.16,885500000.0
2007-09-11 10:33:00,230.15,230.18,230.11,230.18,530799999.0
2007-09-11 10:34:00,230.18,230.28,230.17,230.27,702799999.0
2007-09-11 10:35:00,230.27,230.38,230.25,230.37,1134100000.0
2007-09-11 10:36:00,230.37,230.41,230.35,230.35,1182300000.0
2007-09-11 10:37:00,230.35,230.38,230.32,230.34,547300000.0
2007-09-11 10:38:00,230.34,230.36,230.29,230.35,1103899998.0
2007-09-11 10:39:00,230.35,230.36,230.3,230.305,576300000.0
2007-09-11 10:40:00,230.31,230.34,230.29,230.31,496999999.0
2007-09-11 10:41:00,230.32,230.35,230.31,230.35,639200000.0
2007-09-11 10:42:00,230.35,230.47,230.35,230.455,1242700000.0
2007-09-11 10:43:00,230.455,230.575,230.44,230.57,1495299990.0
2007-09-11 10:44:00,230.57,230.62,230.555,230.58,1334400006.0
2007-09-11 10:45:00,230.58,230.63,230.55,230.55,1236799995.0
2007-09-11 10:46:00,230.555,230.57,230.53,230.53,681500004.0
2007-09-11 10:47:00,230.54,230.61,230.52,230.59,1203899998.0
2007-09-11 10:48:00,230.59,230.63,230.59,230.62,575900003.0
2007-09-11 10:49:00,230.62,230.64,230.58,230.61,624700000.0
2007-09-11 10:50:00,230.61,230.61,230.5,230.52,826299999.0
2007-09-11 10:51:00,230.52,230.56,230.485,230.53,896000001.0
2007-09-11 10:52:00,230.53,230.54,230.5,230.5,937400001.0
2007-09-11 10:53:00,230.485,230.485,230.43,230.46,934100002.0
2007-09-11 10:54:00,230.47,230.54,230.45,230.53,503500001.0
2007-09-11 10:55:00,230.53,230.64,230.49,230.58,1414599994.0
2007-09-11 10:56:00,230.59,230.65,230.555,230.65,875699997.0
2007-09-11 10:57:00,230.65,230.71,230.65,230.69,864199998.0
2007-09-11 10:58:00,230.69,230.72,230.69,230.69,537800000.0
2007-09-11 10:59:00,230.69,230.69,230.59,230.6,884699999.0
2007-09-11 11:00:00,230.6,230.63,230.58,230.61,474900000.0
2007-09-11 11:01:00,230.61,230.65,230.57,230.58,1476099999.0
2007-09-11 11:02:00,230.58,230.61,230.58,230.6,436300000.0
2007-09-11 11:03:00,230.6,230.77,230.6,230.755,1008500001.0
2007-09-11 11:04:00,230.76,230.87,230.75,230.76,1494299998.0
2007-09-11 11:05:00,230.75,230.8,230.72,230.79,675700001.0
2007-09-11 11:06:00,230.79,230.79,230.755,230.78,766400000.0
2007-09-11 11:07:00,230.78,230.79,230.735,230.75,805500004.0
2007-09-11 11:08:00,230.75,230.77,230.74,230.75,539599994.0
2007-09-11 11:09:00,230.75,230.75,230.65,230.67,260900000.0
2007-09-11 11:10:00,230.67,230.67,230.63,230.65,304400000.0
2007-09-11 11:11:00,230.65,230.67,230.62,230.62,191900000.0
2007-09-11 11:12:00,230.62,230.69,230.6,230.67,919800000.0
2007-09-11 11:13:00,230.67,230.67,230.65,230.665,628799998.0
2007-09-11 11:14:00,230.67,230.7,230.67,230.7,251600000.0
2007-09-11 11:15:00,230.7,230.71,230.645,230.645,449699999.0
2007-09-11 11:16:00,230.645,230.66,230.62,230.63,270500000.0
2007-09-11 11:17:00,230.63,230.64,230.62,230.64,603800000.0
2007-09-11 11:18:00,230.63,230.64,230.6,230.62,853700003.0
2007-09-11 11:19:00,230.62,230.65,230.6,230.62,1149399998.0
2007-09-11 11:20:00,230.62,230.64,230.6,230.64,392000001.0
2007-09-11 11:21:00,230.64,230.69,230.64,230.67,762200001.0
2007-09-11 11:22:00,230.67,230.7,230.67,230.69,766399998.0
2007-09-11 11:23:00,230.69,230.83,230.68,230.83,877500004.0
2007-09-11 11:24:00,230.83,230.83,230.74,230.765,549700000.0
2007-09-11 11:25:00,230.765,230.79,230.75,230.77,689400001.0
2007-09-11 11:26:00,230.76,230.81,230.755,230.8,466000000.0
2007-09-11 11:27:00,230.8,230.9,230.79,230.89,1084400000.0
2007-09-11 11:28:00,230.9,230.92,230.85,230.875,1290700004.0
2007-09-11 11:29:00,230.89,230.89,230.8,230.81,1253800005.0
2007-09-11 11:30:00,230.81,230.83,230.78,230.79,1051900002.0
2007-09-11 11:31:00,230.79,230.8,230.71,230.71,1095699999.0
2007-09-11 11:32:00,230.72,230.77,230.72,230.75,1082500004.0
2007-09-11 11:33:00,230.75,230.77,230.71,230.72,911199997.0
2007-09-11 11:34:00,230.72,230.74,230.66,230.68,1026500002.0
2007-09-11 11:35:00,230.68,230.68,230.6,230.68,610900000.0
2007-09-11 11:36:00,230.67,230.68,230.66,230.68,282200000.0
2007-09-11 11:37:00,230.68,230.68,230.62,230.62,499799998.0
2007-09-11 11:38:00,230.62,230.7,230.62,230.68,343899998.0
2007-09-11 11:39:00,230.68,230.69,230.64,230.66,296600000.0
2007-09-11 11:40:00,230.66,230.68,230.62,230.65,739000001.0
2007-09-11 11:41:00,230.66,230.66,230.63,230.64,625400002.0
2007-09-11 11:42:00,230.65,230.68,230.56,230.57,718499998.0
2007-09-11 11:43:00,230.56,230.61,230.55,230.59,816799999.0
2007-09-11 11:44:00,230.6,230.6,230.55,230.57,1176100002.0
2007-09-11 11:45:00,230.57,230.61,230.57,230.58,529300000.0
2007-09-11 11:46:00,230.59,230.59,230.53,230.54,424900000.0
2007-09-11 11:47:00,230.54,230.56,230.51,230.55,124200000.0
2007-09-11 11:48:00,230.54,230.58,230.54,230.55,584699997.0
2007-09-11 11:49:00,230.55,230.59,230.55,230.57,829300000.0
2007-09-11 11:50:00,230.57,230.59,230.555,230.58,592200003.0
2007-09-11 11:51:00,230.58,230.64,230.58,230.6,296500000.0
2007-09-11 11:52:00,230.6,230.65,230.59,230.6,678500000.0
2007-09-11 11:53:00,230.6,230.63,230.59,230.6,591700000.0
2007-09-11 11:54:00,230.61,230.7,230.6,230.64,1157999997.0
2007-09-11 11:55:00,230.64,230.67,230.62,230.67,937299999.0
2007-09-11 11:56:00,230.67,230.68,230.64,230.64,416999999.0
2007-09-11 11:57:00,230.64,230.65,230.63,230.64,255800000.0
2007-09-11 11:58:00,230.65,230.65,230.62,230.62,418400001.0
2007-09-11 11:59:00,230.62,230.62,230.55,230.57,1171700002.0
2007-09-11 12:00:00,230.59,230.59,230.53,230.58,603400003.0
2007-09-11 12:01:00,230.59,230.61,230.51,230.53,620800000.0
2007-09-11 12:02:00,230.53,230.55,230.49,230.5,649100003.0
2007-09-11 12:03:00,230.5,230.52,230.49,230.51,698900000.0
2007-09-11 12:04:00,230.51,230.51,230.43,230.43,988500000.0
2007-09-11 12:05:00,230.43,230.44,230.32,230.4,1186499999.0
2007-09-11 12:06:00,230.39,230.4,230.29,230.3,630000001.0
2007-09-11 12:07:00,230.3,230.35,230.26,230.35,983199999.0
2007-09-11 12:08:00,230.36,230.4,230.35,230.37,574599998.0
2007-09-11 12:09:00,230.37,230.43,230.36,230.43,792599996.0
2007-09-11 12:10:00,230.43,230.5,230.42,230.5,1296099996.0
2007-09-11 12:11:00,230.5,230.53,230.46,230.47,899499996.0
2007-09-11 12:12:00,230.47,230.47,230.43,230.46,584400000.0
2007-09-11 12:13:00,230.46,230.48,230.46,230.47,543200000.0
2007-09-11 12:14:00,230.47,230.52,230.46,230.49,740899999.0
2007-09-11 12:15:00,230.49,230.51,230.46,230.51,953700000.0
2007-09-11 12:16:00,230.51,230.55,230.46,230.53,1269000003.0
2007-09-11 12:17:00,230.51,230.55,230.51,230.53,897000002.0
2007-09-11 12:18:00,230.53,230.63,230.51,230.62,1130899993.0
2007-09-11 12:19:00,230.62,230.69,230.62,230.65,1023599997.0
2007-09-11 12:20:00,230.67,230.68,230.6,230.62,857499997.0
2007-09-11 12:21:00,230.63,230.63,230.53,230.61,1127700004.0
2007-09-11 12:22:00,230.61,230.61,230.455,230.48,1489999996.0
2007-09-11 12:23:00,230.47,230.53,230.46,230.5,1523199997.0
2007-09-11 12:24:00,230.48,230.49,230.37,230.37,1204200002.0
2007-09-11 12:25:00,230.37,230.42,230.35,230.39,1030000008.0
2007-09-11 12:26:00,230.39,230.4,230.305,230.34,745799999.0
2007-09-11 12:27:00,230.34,230.47,230.33,230.45,1292600002.0
2007-09-11 12:28:00,230.45,230.46,230.38,230.41,537600000.0
2007-09-11 12:29:00,230.43,230.43,230.385,230.4,780200000.0
2007-09-11 12:30:00,230.4,230.46,230.4,230.43,740399996.0
2007-09-11 12:31:00,230.43,230.49,230.38,230.49,1710300003.0
2007-09-11 12:32:00,230.49,230.5,230.39,230.43,1415500003.0
2007-09-11 12:33:00,230.43,230.46,230.41,230.42,956100002.0
2007-09-11 12:34:00,230.42,230.47,230.4,230.45,1102499998.0
2007-09-11 12:35:00,230.45,230.5,230.43,230.49,621699996.0
2007-09-11 12:36:00,230.49,230.53,230.47,230.5,1008400000.0
2007-09-11 12:37:00,230.5,230.59,230.46,230.54,1142200003.0
2007-09-11 12:38:00,230.545,230.6,230.53,230.6,1102899996.0
2007-09-11 12:39:00,230.6,230.62,230.535,230.58,1162599999.0
2007-09-11 12:40:00,230.59,230.62,230.54,230.565,975500001.0
2007-09-11 12:41:00,230.565,230.59,230.55,230.56,1038799998.0
2007-09-11 12:42:00,230.57,230.58,230.51,230.53,922900000.0
2007-09-11 12:43:00,230.51,230.52,230.5,230.5,632799998.0
2007-09-11 12:44:00,230.5,230.51,230.43,230.49,1135099997.0
2007-09-11 12:45:00,230.49,230.54,230.47,230.54,1144899997.0
2007-09-11 12:46:00,230.54,230.58,230.53,230.56,1675400001.0
2007-09-11 12:47:00,230.56,230.61,230.56,230.61,777100001.0
2007-09-11 12:48:00,230.61,230.64,230.57,230.6,1333900000.0
2007-09-11 12:49:00,230.6,230.67,230.6,230.63,763800002.0
2007-09-11 12:50:00,230.62,230.65,230.59,230.62,1264899994.0
2007-09-11 12:51:00,230.62,230.78,230.62,230.69,921300000.0
2007-09-11 12:52:00,230.69,230.72,230.53,230.6,1402099999.0
2007-09-11 12:53:00,230.6,230.63,230.59,230.61,473500000.0
2007-09-11 12:54:00,230.61,230.64,230.6,230.61,656100000.0
2007-09-11 12:55:00,230.61,230.61,230.5,230.5,1309399992.0
2007-09-11 12:56:00,230.5,230.52,230.43,230.43,1121700000.0
2007-09-11 12:57:00,230.41,230.42,230.36,230.39,1498399993.0
2007-09-11 12:58:00,230.38,230.54,230.38,230.54,1630000003.0
2007-09-11 12:59:00,230.54,230.56,230.48,230.53,1001100001.0
2007-09-11 13:00:00,230.53,230.6,230.53,230.58,1186099999.0
2007-09-11 13:01:00,230.57,230.62,230.56,230.57,1106000001.0
2007-09-11 13:02:00,230.58,230.59,230.56,230.57,705499999.0
2007-09-11 13:03:00,230.58,230.59,230.51,230.51,1261299990.0
2007-09-11 13:04:00,230.51,230.59,230.455,230.47,1285599995.0
2007-09-11 13:05:00,230.47,230.52,230.47,230.52,564500000.0
2007-09-11 13:06:00,230.52,230.55,230.52,230.52,426000001.0
2007-09-11 13:07:00,230.53,230.57,230.52,230.54,411899999.0
2007-09-11 13:08:00,230.53,230.59,230.52,230.56,756900000.0
2007-09-11 13:09:00,230.56,230.61,230.56,230.58,397100000.0
2007-09-11 13:10:00,230.57,230.63,230.56,230.59,915199996.0
2007-09-11 13:11:00,230.59,230.71,230.59,230.67,660600001.0
2007-09-11 13:12:00,230.68,230.7,230.64,230.65,855300004.0
2007-09-11 13:13:00,230.65,230.66,230.57,230.61,418100000.0
2007-09-11 13:14:00,230.62,230.62,230.56,230.58,442700000.0
2007-09-11 13:15:00,230.58,230.62,230.55,230.61,676400000.0
2007-09-11 13:16:00,230.62,230.64,230.61,230.64,409599998.0
2007-09-11 13:17:00,230.64,230.65,230.57,230.57,634699997.0
2007-09-11 13:18:00,230.57,230.65,230.57,230.63,734799998.0
2007-09-11 13:19:00,230.63,230.65,230.61,230.62,474200000.0
2007-09-11 13:20:00,230.62,230.62,230.58,230.58,675700001.0
2007-09-11 13:21:00,230.58,230.62,230.57,230.62,1152000007.0
2007-09-11 13:22:00,230.62,230.65,230.61,230.64,812399993.0
2007-09-11 13:23:00,230.64,230.72,230.64,230.72,1070900011.0
2007-09-11 13:24:00,230.72,230.79,230.71,230.75,1408099996.0
2007-09-11 13:25:00,230.76,230.76,230.68,230.71,1004500000.0
2007-09-11 13:26:00,230.7,230.71,230.66,230.68,954600018.0
2007-09-11 13:27:00,230.68,230.71,230.655,230.69,1003499997.0
2007-09-11 13:28:00,230.69,230.76,230.69,230.75,962500008.0
2007-09-11 13:29:00,230.75,230.76,230.71,230.71,710400001.0
2007-09-11 13:30:00,230.71,230.79,230.7,230.78,1038299999.0
2007-09-11 13:31:00,230.78,230.81,230.74,230.76,1304500000.0
2007-09-11 13:32:00,230.75,230.76,230.68,230.7,1057100001.0
2007-09-11 13:33:00,230.7,230.7,230.605,230.69,824899996.0
2007-09-11 13:34:00,230.69,230.74,230.68,230.71,1448299999.0
2007-09-11 13:35:00,230.7,230.76,230.675,230.72,1359499996.0
2007-09-11 13:36:00,230.72,230.74,230.72,230.72,557499998.0
2007-09-11 13:37:00,230.72,230.74,230.705,230.74,494000001.0
2007-09-11 13:38:00,230.73,230.78,230.68,230.72,977400008.0
2007-09-11 13:39:00,230.73,230.85,230.73,230.78,1076100001.0
2007-09-11 13:40:00,230.79,230.8,230.75,230.78,1026099996.0
2007-09-11 13:41:00,230.78,230.83,230.76,230.83,405099998.0
2007-09-11 13:42:00,230.83,230.94,230.83,230.87,875200002.0
2007-09-11 13:43:00,230.88,230.93,230.86,230.91,431199998.0
2007-09-11 13:44:00,230.91,230.95,230.87,230.88,849700008.0
2007-09-11 13:45:00,230.87,230.92,230.87,230.89,1062800003.0
2007-09-11 13:46:00,230.9,230.97,230.88,230.95,1104699998.0
2007-09-11 13:47:00,230.96,231.06,230.95,231.01,1381299997.0
2007-09-11 13:48:00,231.03,231.03,230.95,230.95,631600000.0
2007-09-11 13:49:00,230.95,230.97,230.94,230.94,378900000.0
2007-09-11 13:50:00,230.95,230.96,230.915,230.95,758599997.0
2007-09-11 13:51:00,230.95,230.97,230.92,230.94,862600001.0
2007-09-11 13:52:00,230.94,231.03,230.94,231.02,987200002.0
2007-09-11 13:53:00,231.02,231.11,231.02,231.1,858200001.0
2007-09-11 13:54:00,231.1,231.18,231.06,231.18,1301900000.0
2007-09-11 13:55:00,231.18,231.31,231.18,231.27,1209799997.0
2007-09-11 13:56:00,231.27,231.3,231.245,231.29,969600000.0
2007-09-11 13:57:00,231.28,231.28,231.25,231.27,1019300001.0
2007-09-11 13:58:00,231.27,231.27,231.19,231.19,736600000.0
2007-09-11 13:59:00,231.185,231.33,231.185,231.32,998900002.0
2007-09-11 14:00:00,231.32,231.46,231.305,231.45,1096499998.0
2007-09-11 14:01:00,231.45,231.56,231.435,231.5,1327700003.0
2007-09-11 14:02:00,231.48,231.52,231.45,231.51,539700004.0
2007-09-11 14:03:00,231.51,231.66,231.51,231.58,959399996.0
2007-09-11 14:04:00,231.58,231.61,231.41,231.41,1479899998.0
2007-09-11 14:05:00,231.41,231.46,231.4,231.41,1053199997.0
2007-09-11 14:06:00,231.42,231.45,231.38,231.44,1276299993.0
2007-09-11 14:07:00,231.44,231.56,231.39,231.39,1165200002.0
2007-09-11 14:08:00,231.39,231.39,231.27,231.32,1675299998.0
2007-09-11 14:09:00,231.32,231.35,231.28,231.29,1075999998.0
2007-09-11 14:10:00,231.29,231.33,231.28,231.32,1059100002.0
2007-09-11 14:11:00,231.32,231.36,231.31,231.33,1224400004.0
2007-09-11 14:12:00,231.33,231.37,231.33,231.35,784000000.0
2007-09-11 14:13:00,231.35,231.41,231.33,231.38,1098400007.0
2007-09-11 14:14:00,231.38,231.41,231.28,231.28,1085099997.0
2007-09-11 14:15:00,231.27,231.4,231.24,231.29,1952900005.0
2007-09-11 14:16:00,231.3,231.41,231.28,231.37,1595199995.0
2007-09-11 14:17:00,231.37,231.38,231.34,231.34,572299998.0
2007-09-11 14:18:00,231.34,231.34,231.24,231.25,1148599997.0
2007-09-11 14:19:00,231.25,231.39,231.25,231.37,1360299996.0
2007-09-11 14:20:00,231.37,231.38,231.3,231.35,1003399999.0
2007-09-11 14:21:00,231.35,231.36,231.305,231.34,566900000.0
2007-09-11 14:22:00,231.33,231.37,231.325,231.33,543649998.0
2007-09-11 14:23:00,231.33,231.39,231.33,231.34,1100600003.0
2007-09-11 14:24:00,231.34,231.44,231.34,231.41,1466399995.0
2007-09-11 14:25:00,231.42,231.44,231.38,231.44,1233699998.0
2007-09-11 14:26:00,231.43,231.46,231.385,231.39,1088200000.0
2007-09-11 14:27:00,231.39,231.39,231.33,231.34,789699994.0
2007-09-11 14:28:00,231.36,231.38,231.325,231.325,387799996.0
2007-09-11 14:29:00,231.325,231.34,231.29,231.34,519600000.0
2007-09-11 14:30:00,231.34,231.39,231.33,231.375,442800000.0
2007-09-11 14:31:00,231.35,231.42,231.34,231.36,1377599994.0
2007-09-11 14:32:00,231.37,231.38,231.29,231.34,842199999.0
2007-09-11 14:33:00,231.32,231.34,231.29,231.3,719300001.0
2007-09-11 14:34:00,231.3,231.3,231.21,231.21,1757599992.0
2007-09-11 14:35:00,231.21,231.23,231.15,231.19,1731600003.0
2007-09-11 14:36:00,231.19,231.26,231.19,231.25,1360199998.0
2007-09-11 14:37:00,231.24,231.31,231.23,231.29,562600000.0
2007-09-11 14:38:00,231.29,231.35,231.29,231.33,492300000.0
2007-09-11 14:39:00,231.23,231.31,231.23,231.29,332100000.0
2007-09-11 14:40:00,231.3,231.31,231.25,231.29,530200001.0
2007-09-11 14:41:00,231.285,231.33,231.275,231.29,1410599995.0
2007-09-11 14:42:00,231.3,231.3,231.22,231.23,1096499997.0
2007-09-11 14:43:00,231.22,231.27,231.2,231.27,943799999.0
2007-09-11 14:44:00,231.25,231.26,231.21,231.22,696700000.0
2007-09-11 14:45:00,231.22,231.26,231.18,231.2,548099999.0
2007-09-11 14:46:00,231.2,231.27,231.2,231.26,371600000.0
2007-09-11 14:47:00,231.25,231.28,231.25,231.25,684900004.0
2007-09-11 14:48:00,231.26,231.28,231.23,231.26,643499998.0
2007-09-11 14:49:00,231.26,231.27,231.22,231.235,722699995.0
2007-09-11 14:50:00,231.24,231.27,231.2,231.25,640899999.0
2007-09-11 14:51:00,231.23,231.23,231.17,231.18,710500001.0
2007-09-11 14:52:00,231.2,231.2,231.16,231.19,450000000.0
2007-09-11 14:53:00,231.19,231.2,231.08,231.11,1237400004.0
2007-09-11 14:54:00,231.11,231.13,231.03,231.03,1264337496.0
2007-09-11 14:55:00,231.03,231.08,231.01,231.03,1002399998.0
2007-09-11 14:56:00,231.03,231.05,231.0,231.05,1473200001.0
2007-09-11 14:57:00,231.06,231.07,231.0,231.02,837100000.0
2007-09-11 14:58:00,231.02,231.05,231.02,231.04,765299996.0
2007-09-11 14:59:00,231.04,231.08,231.03,231.07,588099996.0
2007-09-11 15:00:00,231.07,231.08,231.01,231.02,1536499999.0
2007-09-11 15:01:00,231.03,231.04,230.97,231.025,1322500003.0
2007-09-11 15:02:00,231.025,231.05,230.99,231.04,1046700004.0
2007-09-11 15:03:00,231.03,231.06,231.005,231.04,1089200005.0
2007-09-11 15:04:00,231.04,231.12,231.0,231.12,726099998.0
2007-09-11 15:05:00,231.105,231.16,231.1,231.15,991900003.0
2007-09-11 15:06:00,231.14,231.17,231.1,231.11,983100000.0
2007-09-11 15:07:00,231.12,231.13,231.005,231.05,1344299992.0
2007-09-11 15:08:00,231.03,231.04,230.99,231.015,1204000001.0
2007-09-11 15:09:00,231.01,231.02,230.98,230.98,1046999996.0
2007-09-11 15:10:00,230.99,231.02,230.99,231.01,257500002.0
2007-09-11 15:11:00,231.02,231.04,231.0,231.02,253500000.0
2007-09-11 15:12:00,231.02,231.05,231.01,231.01,894699994.0
2007-09-11 15:13:00,231.01,231.09,231.0,231.07,542700000.0
2007-09-11 15:14:00,231.07,231.14,231.07,231.1,1367500011.0
2007-09-11 15:15:00,231.11,231.155,231.095,231.13,921800000.0
2007-09-11 15:16:00,231.12,231.13,231.095,231.11,961500007.0
2007-09-11 15:17:00,231.12,231.12,231.08,231.105,802200000.0
2007-09-11 15:18:00,231.105,231.17,231.08,231.15,1429300005.0
2007-09-11 15:19:00,231.15,231.2,231.12,231.2,981800001.0
2007-09-11 15:20:00,231.2,231.23,231.18,231.21,1132500000.0
2007-09-11 15:21:00,231.21,231.31,231.2,231.29,729800000.0
2007-09-11 15:22:00,231.29,231.31,231.26,231.28,991500005.0
2007-09-11 15:23:00,231.28,231.28,231.19,231.195,1013300002.0
2007-09-11 15:24:00,231.195,231.2,231.12,231.19,956699992.0
2007-09-11 15:25:00,231.19,231.2,231.095,231.12,1275800004.0
2007-09-11 15:26:00,231.135,231.22,231.135,231.16,1469200009.0
2007-09-11 15:27:00,231.16,231.22,231.11,231.13,1253500000.0
2007-09-11 15:28:00,231.12,231.14,231.04,231.07,1700900007.0
2007-09-11 15:29:00,231.07,231.22,231.03,231.2,750099998.0
2007-09-11 15:30:00,231.2,231.25,231.16,231.18,461899998.0
2007-09-11 15:31:00,231.18,231.22,231.11,231.13,1693599993.0
2007-09-11 15:32:00,231.13,231.21,231.09,231.2,1376300010.0
2007-09-11 15:33:00,231.2,231.275,231.165,231.24,1023400002.0
2007-09-11 15:34:00,231.25,231.26,231.17,231.17,954099999.0
2007-09-11 15:35:00,231.17,231.22,231.11,231.13,704900000.0
2007-09-11 15:36:00,231.13,231.21,231.11,231.19,906000001.0
2007-09-11 15:37:00,231.19,231.2,231.06,231.08,686000000.0
2007-09-11 15:38:00,231.09,231.15,231.04,231.09,922000001.0
2007-09-11 15:39:00,231.09,231.12,231.05,231.08,641499995.0
2007-09-11 15:40:00,231.08,231.17,231.07,231.08,789700000.0
2007-09-11 15:41:00,231.08,231.16,231.08,231.1,983500002.0
2007-09-11 15:42:00,231.09,231.2,231.09,231.19,1225000009.0
2007-09-11 15:43:00,231.18,231.29,231.17,231.25,1476599993.0
2007-09-11 15:44:00,231.24,231.31,231.21,231.23,1070000003.0
2007-09-11 15:45:00,231.225,231.24,231.19,231.22,1023200001.0
2007-09-11 15:46:00,231.22,231.28,231.2,231.24,693300001.0
2007-09-11 15:47:00,231.24,231.33,231.24,231.26,1259099998.0
2007-09-11 15:48:00,231.25,231.26,231.175,231.23,713700001.0
2007-09-11 15:49:00,231.23,231.3,231.23,231.23,822699999.0
2007-09-11 15:50:00,231.24,231.26,231.19,231.21,1078999999.0
2007-09-11 15:51:00,231.21,231.26,231.14,231.17,917899995.0
2007-09-11 15:52:00,231.17,231.23,231.11,231.15,734900000.0
2007-09-11 15:53:00,231.15,231.18,231.14,231.155,850200002.0
2007-09-11 15:54:00,231.16,231.19,231.12,231.13,983700000.0
2007-09-11 15:55:00,231.12,231.2,231.12,231.18,1328799995.0
2007-09-11 15:56:00,231.18,231.25,231.16,231.24,762000000.0
2007-09-11 15:57:00,231.24,231.25,231.19,231.21,756200000.0
2007-09-11 15:58:00,231.21,231.24,231.17,231.23,1007899997.0
2007-09-11 15:59:00,231.23,231.26,231.2,231.25,598600000.0
2007-09-11 16:00:00,231.25,231.25,231.09,231.25,645999999.0
2007-09-11 16:01:00,231.255,231.31,231.11,231.22,869500000.0
2007-09-11 16:02:00,231.21,231.29,231.17,231.26,1305699999.0
2007-09-11 16:03:00,231.26,231.37,231.21,231.32,1119799995.0
2007-09-11 16:04:00,231.32,231.35,231.25,231.29,573599999.0
2007-09-11 16:05:00,231.29,231.29,231.2,231.2,691699999.0
2007-09-11 16:06:00,231.205,231.3,231.205,231.29,748799998.0
2007-09-11 16:07:00,231.31,231.36,231.3,231.34,807100000.0
2007-09-11 16:08:00,231.33,231.42,231.26,231.42,796700000.0
2007-09-11 16:09:00,231.42,231.43,231.35,231.35,1028400001.0
2007-09-11 16:10:00,231.35,231.35,231.22,231.24,887100003.0
2007-09-11 16:11:00,231.24,231.33,231.215,231.29,672100000.0
2007-09-11 16:12:00,231.29,231.29,231.22,231.22,728999998.0
2007-09-11 16:13:00,231.21,231.22,231.16,231.18,840300001.0
2007-09-11 16:14:00,231.16,231.18,231.12,231.17,582600000.0
2007-09-11 16:15:00,231.17,231.19,231.14,231.18,517499995.0
2007-09-11 16:16:00,231.18,231.28,231.155,231.27,599500000.0
2007-09-11 16:17:00,231.27,231.29,231.22,231.25,695000000.0
2007-09-11 16:18:00,231.25,231.25,231.2,231.22,655000001.0
2007-09-11 16:19:00,231.21,231.24,231.19,231.24,879800003.0
2007-09-11 16:20:00,231.24,231.26,231.23,231.24,362999998.0
2007-09-11 16:21:00,231.25,231.29,231.2,231.21,1362199999.0
2007-09-11 16:22:00,231.21,231.27,231.21,231.25,627100003.0
2007-09-11 16:23:00,231.26,231.31,231.225,231.26,771499997.0
2007-09-11 16:24:00,231.25,231.31,231.25,231.28,1003199997.0
2007-09-11 16:25:00,231.28,231.315,231.23,231.315,546499999.0
2007-09-11 16:26:00,231.315,231.48,231.31,231.455,1611800000.0
2007-09-11 16:27:00,231.45,231.64,231.43,231.56,1373899988.0
2007-09-11 16:28:00,231.55,231.56,231.47,231.54,1129100001.0
2007-09-11 16:29:00,231.54,231.54,231.41,231.5,477600000.0
2007-09-11 16:30:00,231.51,231.55,231.46,231.48,977000000.0
2007-09-11 16:31:00,231.48,231.48,231.39,231.4,385100001.0
2007-09-11 16:32:00,231.4,231.44,231.37,231.43,524200001.0
2007-09-11 16:33:00,231.43,231.45,231.37,231.43,1092099995.0
2007-09-11 16:34:00,231.43,231.49,231.42,231.45,1049799998.0
2007-09-11 16:35:00,231.45,231.49,231.43,231.45,799899999.0
2007-09-11 16:36:00,231.44,231.5,231.43,231.48,1011799993.0
2007-09-11 16:37:00,231.48,231.51,231.41,231.45,1085599999.0
2007-09-11 16:38:00,231.445,231.58,231.44,231.57,862900001.0
2007-09-11 16:39:00,231.57,231.59,231.525,231.53,507200000.0
2007-09-11 16:40:00,231.53,231.56,231.475,231.49,498499998.0
2007-09-11 16:41:00,231.49,231.56,231.49,231.54,927799997.0
2007-09-11 16:42:00,231.54,231.63,231.54,231.625,687500001.0
2007-09-11 16:43:00,231.63,231.735,231.63,231.73,560000002.0
2007-09-11 16:44:00,231.73,231.8,231.73,231.77,417300001.0
2007-09-11 16:45:00,231.77,231.77,231.63,231.65,948100004.0
2007-09-11 16:46:00,231.63,231.66,231.6,231.62,686499998.0
2007-09-11 16:47:00,231.62,231.63,231.58,231.6,449799999.0
2007-09-11 16:48:00,231.6,231.61,231.59,231.6,375900000.0
2007-09-11 16:49:00,231.59,231.6,231.56,231.6,311200000.0
2007-09-11 16:50:00,231.59,231.62,231.57,231.61,917199995.0
2007-09-11 16:51:00,231.62,231.69,231.6,231.69,1130499997.0
2007-09-11 16:52:00,231.68,231.7,231.65,231.7,580100001.0
2007-09-11 16:53:00,231.7,231.7,231.62,231.635,760099999.0
2007-09-11 16:54:00,231.64,231.67,231.61,231.64,624500003.0
2007-09-11 16:55:00,231.64,231.65,231.59,231.59,579400002.0
2007-09-11 16:56:00,231.59,231.61,231.515,231.52,1147200009.0
2007-09-11 16:57:00,231.52,231.595,231.51,231.56,633399999.0
2007-09-11 16:58:00,231.56,231.56,231.49,231.51,1033899998.0
2007-09-11 16:59:00,231.51,231.65,231.5,231.62,1166799992.0
2007-09-11 17:00:00,231.62,231.63,231.46,231.475,885200000.0
2007-09-11 17:01:00,231.49,231.52,231.3,231.33,894899996.0
2007-09-11 17:02:00,231.325,231.33,231.23,231.24,951400001.0
2007-09-11 17:03:00,231.24,231.33,231.19,231.31,744600001.0
2007-09-11 17:04:00,231.31,231.42,231.31,231.4,643400001.0
2007-09-11 17:05:00,231.39,231.4,231.34,231.34,844499998.0
2007-09-11 17:06:00,231.34,231.34,231.235,231.27,856400001.0
2007-09-11 17:07:00,231.27,231.34,231.18,231.22,1300500006.0
2007-09-11 17:08:00,231.22,231.265,231.18,231.23,1101999999.0
2007-09-11 17:09:00,231.22,231.29,231.2,231.24,1152399996.0
2007-09-11 17:10:00,231.24,231.34,231.24,231.29,932100002.0
2007-09-11 17:11:00,231.29,231.34,231.26,231.29,1143000000.0
2007-09-11 17:12:00,231.29,231.3,231.23,231.26,1205499999.0
2007-09-11 17:13:00,231.26,231.32,231.24,231.26,495500000.0
2007-09-11 17:14:00,231.26,231.35,231.26,231.33,760000001.0
2007-09-11 17:15:00,231.33,231.37,231.21,231.245,743500001.0
2007-09-11 17:16:00,231.245,231.33,231.22,231.28,1180999998.0
2007-09-11 17:17:00,231.27,231.27,231.2,231.2,845600002.0
2007-09-11 17:18:00,231.2,231.22,231.14,231.18,615100000.0
2007-09-11 17:19:00,231.17,231.24,231.15,231.21,704199994.0
2007-09-11 17:20:00,231.21,231.365,231.2,231.36,611800000.0
2007-09-11 17:21:00,231.36,231.41,231.34,231.39,888599999.0
2007-09-11 17:22:00,231.38,231.4,231.29,231.375,902800001.0
2007-09-11 17:23:00,231.375,231.44,231.33,231.39,1172500000.0
2007-09-11 17:24:00,231.37,231.43,231.355,231.42,1192300002.0
2007-09-11 17:25:00,231.43,231.47,231.4,231.46,946900001.0
2007-09-11 17:26:00,231.42,231.46,231.37,231.43,1309899995.0
2007-09-11 17:27:00,231.42,231.56,231.39,231.51,1189800004.0
2007-09-11 17:28:00,231.49,231.66,231.49,231.62,487200003.0
2007-09-11 17:29:00,231.62,231.71,231.6,231.635,1183799998.0
2007-09-11 17:30:00,231.63,231.73,231.61,231.69,552899999.0
2007-09-11 17:31:00,231.69,231.74,231.6,231.61,1309800000.0
2007-09-11 17:32:00,231.61,231.62,231.54,231.605,1059000004.0
2007-09-11 17:33:00,231.61,231.68,231.59,231.65,1338699997.0
2007-09-11 17:34:00,231.65,231.67,231.58,231.6,750799998.0
2007-09-11 17:35:00,231.6,231.62,231.57,231.58,761600000.0
2007-09-11 17:36:00,231.59,231.61,231.535,231.565,1118900002.0
2007-09-11 17:37:00,231.57,231.61,231.55,231.55,480900002.0
2007-09-11 17:38:00,231.505,231.54,231.47,231.5,277450001.0
2007-09-11 17:39:00,231.51,231.52,231.445,231.5,426950002.0
2007-09-11 17:40:00,231.48,231.55,231.47,231.52,540200002.0
2007-09-11 17:41:00,231.53,231.58,231.47,231.53,877000000.0
2007-09-11 17:42:00,231.53,231.53,231.455,231.455,737499997.0
2007-09-11 17:43:00,231.46,231.51,231.46,231.5,538399998.0
2007-09-11 17:44:00,231.49,231.5,231.45,231.48,314800000.0
2007-09-11 17:45:00,231.48,231.53,231.46,231.5,731999998.0
2007-09-11 17:46:00,231.51,231.53,231.43,231.46,1776600013.0
2007-09-11 17:47:00,231.46,231.49,231.43,231.44,741499997.0
2007-09-11 17:48:00,231.44,231.55,231.44,231.53,1032899995.0
2007-09-11 17:49:00,231.53,231.56,231.51,231.53,302100001.0
2007-09-11 17:50:00,231.53,231.6,231.5,231.6,742000002.0
2007-09-11 17:51:00,231.6,231.625,231.51,231.51,899700003.0
2007-09-11 17:52:00,231.51,231.545,231.48,231.545,606400000.0
2007-09-11 17:53:00,231.55,231.6,231.48,231.5,1109899999.0
2007-09-11 17:54:00,231.5,231.53,231.48,231.5,598700001.0
2007-09-11 17:55:00,231.49,231.51,231.43,231.51,1259199997.0
2007-09-11 17:56:00,231.51,231.53,231.485,231.53,961799998.0
2007-09-11 17:57:00,231.53,231.53,231.47,231.51,751000000.0
2007-09-11 17:58:00,231.51,231.61,231.5,231.56,894200008.0
2007-09-11 17:59:00,231.56,231.58,231.51,231.545,774199998.0
2007-09-11 18:00:00,231.55,231.57,231.48,231.57,626099999.0
2007-09-11 18:01:00,231.57,231.58,231.51,231.51,971600001.0
2007-09-11 18:02:00,231.52,231.55,231.5,231.505,928999999.0
2007-09-11 18:03:00,231.505,231.51,231.47,231.51,1032300004.0
2007-09-11 18:04:00,231.51,231.52,231.45,231.5,1516700001.0
2007-09-11 18:05:00,231.5,231.625,231.49,231.62,618199999.0
2007-09-11 18:06:00,231.62,231.62,231.55,231.58,664099997.0
2007-09-11 18:07:00,231.59,231.59,231.55,231.56,1302600002.0
2007-09-11 18:08:00,231.55,231.65,231.55,231.63,1269799993.0
2007-09-11 18:09:00,231.625,231.76,231.625,231.71,655199998.0
2007-09-11 18:10:00,231.71,231.78,231.71,231.72,546299999.0
2007-09-11 18:11:00,231.72,231.76,231.715,231.715,116700000.0
2007-09-11 18:12:00,231.74,231.74,231.67,231.69,298800000.0
2007-09-11 18:13:00,231.69,231.69,231.615,231.67,811500001.0
2007-09-11 18:14:00,231.67,231.71,231.6,231.6,1108899995.0
2007-09-11 18:15:00,231.6,231.61,231.505,231.61,1160499997.0
2007-09-11 18:16:00,231.6,231.66,231.57,231.58,669099997.0
2007-09-11 18:17:00,231.58,231.68,231.56,231.68,839200001.0
2007-09-11 18:18:00,231.67,231.72,231.65,231.68,1079000002.0
2007-09-11 18:19:00,231.68,231.68,231.6,231.62,1140500000.0
2007-09-11 18:20:00,231.62,231.62,231.58,231.58,757299999.0
2007-09-11 18:21:00,231.58,231.62,231.555,231.61,652700000.0
2007-09-11 18:22:00,231.61,231.64,231.57,231.57,355400000.0
2007-09-11 18:23:00,231.57,231.75,231.57,231.71,740800000.0
2007-09-11 18:24:00,231.71,231.79,231.68,231.72,712600002.0
2007-09-11 18:25:00,231.72,231.79,231.7,231.76,1347400000.0
2007-09-11 18:26:00,231.77,231.8,231.74,231.79,476800000.0
2007-09-11 18:27:00,231.79,231.79,231.72,231.75,383000000.0
2007-09-11 18:28:00,231.75,231.84,231.74,231.83,896699997.0
2007-09-11 18:29:00,231.815,231.82,231.77,231.77,615299998.0
2007-09-11 18:30:00,231.77,231.82,231.77,231.81,707900002.0
2007-09-11 18:31:00,231.82,231.84,231.67,231.685,1048500006.0
2007-09-11 18:32:00,231.69,231.71,231.65,231.65,608000001.0
2007-09-11 18:33:00,231.66,231.67,231.62,231.63,482800000.0
2007-09-11 18:34:00,231.63,231.67,231.61,231.67,650100000.0
2007-09-11 18:35:00,231.67,231.68,231.65,231.665,619400000.0
2007-09-11 18:36:00,231.67,231.68,231.56,231.58,890399995.0
2007-09-11 18:37:00,231.58,231.675,231.58,231.65,853100003.0
2007-09-11 18:38:00,231.66,231.73,231.66,231.67,439300000.0
2007-09-11 18:39:00,231.67,231.71,231.65,231.69,878999996.0
2007-09-11 18:40:00,231.69,231.73,231.68,231.725,1262700004.0
2007-09-11 18:41:00,231.725,231.73,231.7,231.73,187999999.0
2007-09-11 18:42:00,231.73,231.76,231.72,231.76,410100003.0
2007-09-11 18:43:00,231.76,231.78,231.74,231.75,541299999.0
2007-09-11 18:44:00,231.75,231.82,231.75,231.78,303900001.0
2007-09-11 18:45:00,231.78,231.82,231.755,231.77,426100001.0
2007-09-11 18:46:00,231.78,231.82,231.73,231.74,581900000.0
2007-09-11 18:47:00,231.75,231.81,231.745,231.77,552400005.0
2007-09-11 18:48:00,231.79,231.79,231.75,231.76,555499992.0
2007-09-11 18:49:00,231.76,231.78,231.74,231.74,515899996.0
2007-09-11 18:50:00,231.74,231.74,231.68,231.7,782800004.0
2007-09-11 18:51:00,231.7,231.73,231.67,231.7,957600001.0
2007-09-11 18:52:00,231.7,231.72,231.67,231.68,784600000.0
2007-09-11 18:53:00,231.68,231.71,231.67,231.68,656399999.0
2007-09-11 18:54:00,231.68,231.71,231.67,231.68,521200007.0
2007-09-11 18:55:00,231.68,231.69,231.66,231.69,104900000.0
2007-09-11 18:56:00,231.69,231.73,231.67,231.73,45700000.0
2007-09-11 18:57:00,231.73,231.75,231.7,231.75,200000000.0
2007-09-11 18:58:00,231.75,231.79,231.73,231.73,347799999.0
2007-09-11 18:59:00,231.73,231.76,231.695,231.755,386600000.0
2007-09-11 19:00:00,231.755,231.795,231.75,231.77,535000000.0
2007-09-11 19:01:00,231.77,231.78,231.73,231.74,557999999.0
2007-09-11 19:02:00,231.76,231.76,231.74,231.74,169300000.0
2007-09-11 19:03:00,231.74,231.76,231.73,231.76,175200001.0
2007-09-11 19:04:00,231.76,231.78,231.76,231.78,108300000.0
2007-09-11 19:05:00,231.78,231.81,231.76,231.81,331399996.0
2007-09-11 19:06:00,231.815,231.89,231.815,231.83,797900001.0
2007-09-11 19:07:00,231.83,231.84,231.8,231.84,581100000.0
2007-09-11 19:08:00,231.84,231.84,231.76,231.79,614600002.0
2007-09-11 19:09:00,231.77,231.8,231.77,231.78,533400004.0
2007-09-11 19:10:00,231.78,231.8,231.76,231.8,679200000.0
2007-09-11 19:11:00,231.8,231.8,231.76,231.78,1181800004.0
2007-09-11 19:12:00,231.78,231.82,231.78,231.78,975600005.0
2007-09-11 19:13:00,231.75,231.8,231.745,231.75,895499995.0
2007-09-11 19:14:00,231.75,231.76,231.74,231.74,576800003.0
2007-09-11 19:15:00,231.75,231.75,231.665,231.67,953299993.0
2007-09-11 19:16:00,231.68,231.73,231.645,231.645,792800001.0
2007-09-11 19:17:00,231.65,231.71,231.65,231.71,320300000.0
2007-09-11 19:18:00,231.71,231.71,231.675,231.69,127700000.0
2007-09-11 19:19:00,231.69,231.69,231.62,231.635,290800000.0
2007-09-11 19:20:00,231.63,231.64,231.555,231.62,594400000.0
2007-09-11 19:21:00,231.62,231.65,231.595,231.65,466800001.0
2007-09-11 19:22:00,231.64,231.71,231.62,231.7,677300003.0
2007-09-11 19:23:00,231.7,231.7,231.65,231.68,550300001.0
2007-09-11 19:24:00,231.68,231.7,231.665,231.68,1217399996.0
2007-09-11 19:25:00,231.68,231.69,231.65,231.67,839700003.0
2007-09-11 19:26:00,231.66,231.67,231.65,231.67,323199998.0
2007-09-11 19:27:00,231.67,231.74,231.67,231.71,721900000.0
2007-09-11 19:28:00,231.71,231.79,231.71,231.79,238000000.0
2007-09-11 19:29:00,231.79,231.815,231.75,231.78,442099997.0
2007-09-11 19:30:00,231.78,231.78,231.75,231.78,383000003.0
2007-09-11 19:31:00,231.78,231.87,231.78,231.79,834100001.0
2007-09-11 19:32:00,231.79,231.84,231.79,231.83,351000000.0
2007-09-11 19:33:00,231.83,231.87,231.8,231.82,917100000.0
2007-09-11 19:34:00,231.82,231.9,231.82,231.87,978200000.0
2007-09-11 19:35:00,231.87,231.9,231.83,231.9,418299999.0
2007-09-11 19:36:00,231.9,231.95,231.875,231.88,1113299997.0
2007-09-11 19:37:00,231.88,231.89,231.8,231.83,787699999.0
2007-09-11 19:38:00,231.83,231.83,231.77,231.82,236500000.0
2007-09-11 19:39:00,231.82,231.82,231.795,231.795,410000000.0
2007-09-11 19:40:00,231.79,231.805,231.74,231.74,573700001.0
2007-09-11 19:41:00,231.74,231.74,231.71,231.73,537600003.0
2007-09-11 19:42:00,231.73,231.73,231.68,231.7,289200000.0
2007-09-11 19:43:00,231.7,231.77,231.69,231.73,698699998.0
2007-09-11 19:44:00,231.73,231.74,231.7,231.71,279300000.0
2007-09-11 19:45:00,231.71,231.78,231.7,231.72,305599998.0
2007-09-11 19:46:00,231.72,231.82,231.72,231.8,951199994.0
2007-09-11 19:47:00,231.81,231.905,231.8,231.83,658400000.0
2007-09-11 19:48:00,231.83,231.85,231.82,231.85,219200000.0
2007-09-11 19:49:00,231.85,231.85,231.81,231.81,523399998.0
2007-09-11 19:50:00,231.81,231.88,231.81,231.88,264000000.0
2007-09-11 19:51:00,231.88,231.88,231.84,231.84,482199998.0
2007-09-11 19:52:00,231.84,231.86,231.83,231.83,398099999.0
2007-09-11 19:53:00,231.83,231.85,231.825,231.83,195900001.0
2007-09-11 19:54:00,231.83,231.83,231.76,231.79,196100000.0
2007-09-11 19:55:00,231.79,231.81,231.78,231.8,168400000.0
2007-09-11 19:56:00,231.8,231.81,231.765,231.77,213700001.0
2007-09-11 19:57:00,231.78,231.78,231.69,231.71,629899999.0
2007-09-11 19:58:00,231.72,231.8,231.72,231.78,432300002.0
2007-09-11 19:59:00,231.78,231.81,231.76,231.81,163800000.0
2007-09-11 20:00:00,231.8,231.85,231.79,231.84,137900000.0
2007-09-11 20:01:00,231.85,231.885,231.825,231.85,1307200004.0
2007-09-11 20:02:00,231.85,231.97,231.84,231.95,832000001.0
2007-09-11 20:03:00,231.95,232.15,231.935,232.1,1018300001.0
2007-09-11 20:04:00,232.11,232.135,232.08,232.11,843100008.0
2007-09-11 20:05:00,232.13,232.15,232.08,232.08,616100000.0
2007-09-11 20:06:00,232.08,232.12,232.08,232.09,482799998.0
2007-09-11 20:07:00,232.08,232.13,232.08,232.1,760000000.0
2007-09-11 20:08:00,232.1,232.11,232.05,232.06,785399998.0
2007-09-11 20:09:00,232.06,232.08,232.04,232.07,616100000.0
2007-09-11 20:10:00,232.09,232.17,232.07,232.17,1238900002.0
2007-09-11 20:11:00,232.17,232.205,232.14,232.205,622399998.0
2007-09-11 20:12:00,232.2,232.24,232.17,232.21,1351299998.0
2007-09-11 20:13:00,232.21,232.22,232.2,232.2,446500001.0
2007-09-11 20:14:00,232.2,232.24,232.16,232.225,863099999.0
2007-09-11 20:15:00,232.22,232.25,232.2,232.24,1221700006.0
2007-09-11 20:16:00,232.23,232.295,232.2,232.28,1221700006.0
2007-09-11 20:17:00,232.28,232.35,232.27,232.27,1273899999.0
2007-09-11 20:18:00,232.27,232.31,232.25,232.25,1108900004.0
2007-09-11 20:19:00,232.245,232.27,232.22,232.235,469000000.0
2007-09-11 20:20:00,232.235,232.235,232.22,232.22,578199998.0
2007-09-11 20:21:00,232.21,232.21,232.17,232.18,963899995.0
2007-09-11 20:22:00,232.175,232.18,232.12,232.12,306000002.0
2007-09-11 20:23:00,232.13,232.14,232.11,232.11,296000006.0
2007-09-11 20:24:00,232.11,232.17,232.11,232.135,321500001.0
2007-09-11 20:25:00,232.14,232.19,232.135,232.19,374999999.0
2007-09-11 20:26:00,232.18,232.19,232.13,232.13,267499996.0
2007-09-11 20:27:00,232.13,232.13,232.1,232.13,251300000.0
2007-09-11 20:28:00,232.13,232.165,232.11,232.145,471400000.0
2007-09-11 20:29:00,232.145,232.205,232.145,232.205,65000000.0
2007-09-11 20:30:00,232.205,232.23,232.16,232.16,357400002.0
2007-09-11 20:31:00,232.16,232.17,232.15,232.15,80700000.0
2007-09-11 20:32:00,232.16,232.16,232.1,232.11,503099997.0
2007-09-11 20:33:00,232.11,232.14,232.11,232.14,125900000.0
2007-09-11 20:34:00,232.13,232.14,232.11,232.115,267000000.0
2007-09-11 20:35:00,232.11,232.135,232.11,232.135,51899999.0
2007-09-11 20:36:00,232.13,232.14,232.09,232.1,534499997.0
2007-09-11 20:37:00,232.09,232.11,232.08,232.1,352400002.0
2007-09-11 20:38:00,232.11,232.11,232.075,232.105,255100000.0
2007-09-11 20:39:00,232.1,232.15,232.095,232.13,805499998.0
2007-09-11 20:40:00,232.13,232.16,232.105,232.125,569800003.0
2007-09-11 20:41:00,232.13,232.14,232.1,232.125,606900001.0
2007-09-11 20:42:00,232.14,232.14,232.105,232.13,269800000.0
2007-09-11 20:43:00,232.13,232.16,232.13,232.15,234200000.0
2007-09-11 20:44:00,232.15,232.19,232.15,232.18,266400000.0
2007-09-11 20:45:00,232.19,232.2,232.17,232.19,337300001.0
2007-09-11 20:46:00,232.19,232.23,232.19,232.22,456500000.0
2007-09-11 20:47:00,232.22,232.25,232.2,232.21,253100001.0
2007-09-11 20:48:00,232.21,232.21,232.12,232.14,343499996.0
2007-09-11 20:49:00,232.14,232.165,232.1,232.15,539200002.0
2007-09-11 20:50:00,232.15,232.2,232.15,232.15,982700000.0
2007-09-11 20:51:00,232.15,232.17,232.15,232.17,305100000.0
2007-09-11 20:52:00,232.17,232.17,232.11,232.13,488200000.0
2007-09-11 20:53:00,232.13,232.13,232.08,232.1,364000000.0
2007-09-11 20:54:00,232.09,232.17,232.09,232.17,271700000.0
2007-09-11 20:55:00,232.17,232.19,232.16,232.16,172300000.0
2007-09-11 20:56:00,232.15,232.16,232.1,232.105,302800000.0
2007-09-11 20:57:00,232.11,232.16,232.11,232.14,234100002.0
2007-09-11 20:58:00,232.14,232.19,232.11,232.17,980500004.0
2007-09-11 20:59:00,232.16,232.2,232.155,232.195,255000000.0
2007-09-11 21:00:00,232.195,232.23,232.18,232.22,662999993.0
2007-09-11 21:01:00,232.21,232.29,232.21,232.26,417199999.0
2007-09-11 21:02:00,232.26,232.26,232.23,232.235,222500000.0
2007-09-11 21:03:00,232.235,232.255,232.23,232.24,268700001.0
2007-09-11 21:04:00,232.24,232.245,232.2,232.23,975200014.0
2007-09-11 21:05:00,232.23,232.29,232.23,232.28,431099997.0
2007-09-11 21:06:00,232.28,232.3,232.265,232.27,208300000.0
2007-09-11 21:07:00,232.27,232.285,232.26,232.26,288900000.0
2007-09-11 21:08:00,232.27,232.28,232.24,232.26,512800004.0
2007-09-11 21:09:00,232.26,232.275,232.25,232.26,160200000.0
2007-09-11 21:10:00,232.25,232.29,232.25,232.28,152000000.0
2007-09-11 21:11:00,232.27,232.32,232.26,232.3,718500002.0
2007-09-11 21:12:00,232.29,232.345,232.27,232.28,1197399998.0
2007-09-11 21:13:00,232.3,232.32,232.28,232.3,389299998.0
2007-09-11 21:14:00,232.3,232.32,232.29,232.29,311000000.0
2007-09-11 21:15:00,232.29,232.335,232.27,232.28,773099997.0
2007-09-11 21:16:00,232.28,232.3,232.25,232.25,159700000.0
2007-09-11 21:17:00,232.25,232.31,232.24,232.24,528100002.0
2007-09-11 21:18:00,232.24,232.28,232.24,232.28,380300000.0
2007-09-11 21:19:00,232.28,232.3,232.28,232.29,199599999.0
2007-09-11 21:20:00,232.29,232.29,232.225,232.24,567300001.0
2007-09-11 21:21:00,232.235,232.27,232.19,232.19,1005499998.0
2007-09-11 21:22:00,232.19,232.25,232.19,232.25,608300002.0
2007-09-11 21:23:00,232.26,232.28,232.225,232.27,349099999.0
2007-09-11 21:24:00,232.275,232.275,232.25,232.26,456899999.0
2007-09-11 21:25:00,232.26,232.27,232.24,232.25,248700000.0
2007-09-11 21:26:00,232.26,232.26,232.23,232.245,118400000.0
2007-09-11 21:27:00,232.245,232.28,232.24,232.28,85300000.0
2007-09-11 21:28:00,232.28,232.29,232.26,232.27,255099996.0
2007-09-11 21:29:00,232.28,232.31,232.24,232.24,551000000.0
2007-09-11 21:30:00,232.24,232.26,232.235,232.26,1112400000.0
2007-09-11 21:31:00,232.275,232.33,232.24,232.33,733599997.0
2007-09-11 21:32:00,232.33,232.33,232.275,232.31,278999999.0
2007-09-11 21:33:00,232.305,232.31,232.29,232.3,241800000.0
2007-09-11 21:34:00,232.3,232.31,232.26,232.27,286800001.0
2007-09-11 21:35:00,232.27,232.28,232.16,232.18,831800000.0
2007-09-11 21:36:00,232.18,232.21,232.17,232.19,497200000.0
2007-09-11 21:37:00,232.19,232.23,232.18,232.21,359999998.0
2007-09-11 21:38:00,232.21,232.21,232.14,232.17,231600000.0
2007-09-11 21:39:00,232.18,232.22,232.17,232.17,418000000.0
2007-09-11 21:40:00,232.17,232.2,232.14,232.15,867200010.0
2007-09-11 21:41:00,232.155,232.19,232.13,232.16,176200000.0
2007-09-11 21:42:00,232.16,232.18,232.13,232.14,603699996.0
2007-09-11 21:43:00,232.15,232.15,232.05,232.105,1106300004.0
2007-09-11 21:44:00,232.1,232.1,232.01,232.01,717400001.0
2007-09-11 21:45:00,232.02,232.05,231.95,232.0,1095099997.0
2007-09-11 21:46:00,231.99,232.0,231.97,231.98,1727499999.0
2007-09-11 21:47:00,231.98,232.05,231.98,232.04,594399998.0
2007-09-11 21:48:00,232.04,232.14,232.04,232.12,485899998.0
2007-09-11 21:49:00,232.12,232.13,232.08,232.1,321000000.0
2007-09-11 21:50:00,232.1,232.1,232.01,232.08,401300001.0
2007-09-11 21:51:00,232.08,232.16,232.08,232.15,282300000.0
2007-09-11 21:52:00,232.15,232.16,232.11,232.12,279200000.0
2007-09-11 21:53:00,232.12,232.23,232.12,232.23,367700000.0
2007-09-11 21:54:00,232.24,232.26,232.225,232.23,503900001.0
2007-09-11 21:55:00,232.23,232.26,232.21,232.25,599900000.0
2007-09-11 21:56:00,232.25,232.28,232.245,232.26,268100000.0
2007-09-11 21:57:00,232.26,232.29,232.25,232.25,624100000.0
2007-09-11 21:58:00,232.26,232.31,232.24,232.26,743099998.0
2007-09-11 21:59:00,232.26,232.27,232.21,232.23,397500001.0
2007-09-11 22:00:00,232.23,232.29,232.21,232.25,671600000.0
2007-09-11 22:01:00,232.25,232.25,232.24,232.24,616600002.0
2007-09-11 22:02:00,232.24,232.28,232.24,232.28,831799999.0
2007-09-11 22:03:00,232.28,232.3,232.26,232.28,618300000.0
2007-09-11 22:04:00,232.29,232.3,232.26,232.26,137200000.0
2007-09-11 22:05:00,232.26,232.26,232.23,232.24,805000009.0
2007-09-11 22:06:00,232.24,232.27,232.23,232.26,682899999.0
2007-09-11 22:07:00,232.26,232.31,232.24,232.31,378600003.0
2007-09-11 22:08:00,232.29,232.3,232.26,232.28,566599996.0
2007-09-11 22:09:00,232.28,232.32,232.28,232.285,655199996.0
2007-09-11 22:10:00,232.285,232.31,232.285,232.3,228100002.0
2007-09-11 22:11:00,232.297,232.301,232.261,232.261,38250000.0
2007-09-11 22:12:00,232.295,232.31,232.28,232.3,221700000.0
2007-09-11 22:13:00,232.305,232.31,232.29,232.31,196500001.0
2007-09-11 22:14:00,232.32,232.32,232.275,232.29,74400000.0
2007-09-11 22:15:00,232.29,232.29,232.275,232.29,196400001.0
2007-09-11 22:16:00,232.28,232.31,232.28,232.29,628499996.0
2007-09-11 22:17:00,232.3,232.3,232.27,232.27,506200000.0
2007-09-11 22:18:00,232.27,232.28,232.25,232.25,255500001.0
2007-09-11 22:19:00,232.25,232.26,232.23,232.24,189299999.0
2007-09-11 22:20:00,232.24,232.24,232.205,232.21,758200002.0
2007-09-11 22:21:00,232.21,232.21,232.205,232.21,126300000.0
2007-09-11 22:22:00,232.21,232.21,232.205,232.21,60400000.0
2007-09-11 22:23:00,232.21,232.22,232.2,232.22,820800001.0
2007-09-11 22:24:00,232.245,232.3,232.23,232.3,433600000.0
2007-09-11 22:25:00,232.3,232.3,232.26,232.27,249699999.0
2007-09-11 22:26:00,232.27,232.29,232.27,232.29,163800000.0
2007-09-11 22:27:00,232.29,232.29,232.28,232.29,112500000.0
2007-09-11 22:28:00,232.29,232.29,232.28,232.28,55800002.0
2007-09-11 22:29:00,232.28,232.28,232.27,232.28,39900000.0
2007-09-11 22:30:00,232.28,232.33,232.27,232.31,247099997.0
2007-09-11 22:31:00,232.32,232.34,232.28,232.29,493700001.0
2007-09-11 22:32:00,232.3,232.3,232.22,232.23,371100002.0
2007-09-11 22:33:00,232.23,232.24,232.22,232.24,329600001.0
2007-09-11 22:34:00,232.24,232.285,232.22,232.26,589300001.0
2007-09-11 22:35:00,232.26,232.26,232.2,232.2,637600002.0
2007-09-11 22:36:00,232.2,232.31,232.2,232.22,571100001.0
2007-09-11 22:37:00,232.22,232.26,232.21,232.21,301600000.0
2007-09-11 22:38:00,232.21,232.22,232.2,232.22,332500001.0
2007-09-11 22:39:00,232.22,232.235,232.22,232.23,214100000.0
2007-09-11 22:40:00,232.23,232.25,232.21,232.23,217000000.0
2007-09-11 22:41:00,232.23,232.245,232.2,232.21,589100001.0
2007-09-11 22:42:00,232.22,232.285,232.22,232.275,370399996.0
2007-09-11 22:43:00,232.28,232.32,232.26,232.3,442000001.0
2007-09-11 22:44:00,232.3,232.34,232.28,232.3,595700002.0
2007-09-11 22:45:00,232.3,232.32,232.28,232.28,228800000.0
2007-09-11 22:46:00,232.28,232.28,232.23,232.27,275200001.0
2007-09-11 22:47:00,232.26,232.28,232.235,232.28,218100000.0
2007-09-11 22:48:00,232.28,232.33,232.27,232.33,60000000.0
2007-09-11 22:49:00,232.33,232.39,232.33,232.37,497100000.0
2007-09-11 22:50:00,232.37,232.38,232.32,232.33,365100001.0
2007-09-11 22:51:00,232.34,232.35,232.3,232.3,409500001.0
2007-09-11 22:52:00,232.3,232.35,232.3,232.32,252800001.0
2007-09-11 22:53:00,232.32,232.34,232.29,232.31,482100001.0
2007-09-11 22:54:00,232.3,232.32,232.3,232.32,27900000.0
2007-09-11 22:55:00,232.31,232.33,232.25,232.32,626900002.0
2007-09-11 22:56:00,232.33,232.34,232.295,232.34,151300000.0
2007-09-11 22:57:00,232.33,232.33,232.31,232.31,105200000.0
2007-09-11 22:58:00,232.31,232.35,232.26,232.27,615000001.0
2007-09-11 22:59:00,232.27,232.35,232.27,232.32,215600000.0
2007-09-11 23:00:00,232.28,232.3,232.28,232.29,74100000.0
2007-09-11 23:01:00,232.28,232.33,232.28,232.33,60700000.0
2007-09-11 23:02:00,232.33,232.33,232.27,232.3,143800000.0
2007-09-11 23:03:00,232.26,232.35,232.25,232.31,103400000.0
2007-09-11 23:04:00,232.31,232.34,232.29,232.31,76200000.0
2007-09-11 23:05:00,232.33,232.33,232.32,232.32,48600000.0
2007-09-11 23:06:00,232.32,232.36,232.31,232.36,118699999.0
2007-09-11 23:07:00,232.36,232.41,232.34,232.34,169500002.0
2007-09-11 23:08:00,232.34,232.34,232.33,232.33,64800000.0
2007-09-11 23:09:00,232.33,232.33,232.3,232.31,46400000.0
2007-09-11 23:10:00,232.33,232.33,232.27,232.3,107799999.0
2007-09-11 23:11:00,232.31,232.34,232.29,232.3,176900000.0
2007-09-11 23:12:00,232.31,232.38,232.31,232.38,70600000.0
2007-09-11 23:13:00,232.37,232.4,232.31,232.39,228600000.0
2007-09-11 23:14:00,232.38,232.4,232.36,232.4,238400000.0
2007-09-11 23:15:00,232.4,232.4,232.33,232.37,140600000.0
2007-09-11 23:16:00,232.38,232.43,232.38,232.41,111500000.0
2007-09-11 23:17:00,232.41,232.41,232.32,232.33,247600000.0
2007-09-11 23:18:00,232.34,232.34,232.32,232.34,120400000.0
2007-09-11 23:19:00,232.34,232.34,232.33,232.33,15700000.0
2007-09-11 23:20:00,232.35,232.36,232.33,232.36,183199999.0
2007-09-11 23:21:00,232.36,232.39,232.36,232.38,61200000.0
2007-09-11 23:22:00,232.38,232.41,232.38,232.39,124700000.0
2007-09-11 23:23:00,232.41,232.51,232.4,232.5,145400000.0
2007-09-11 23:24:00,232.5,232.5,232.46,232.47,136700000.0
2007-09-11 23:25:00,232.47,232.51,232.47,232.51,245800000.0
2007-09-11 23:26:00,232.51,232.51,232.45,232.51,117800000.0
2007-09-11 23:27:00,232.5,232.51,232.49,232.51,20800000.0
2007-09-11 23:28:00,232.51,232.51,232.47,232.47,94400000.0
2007-09-11 23:29:00,232.47,232.47,232.45,232.45,208000000.0
2007-09-11 23:30:00,232.45,232.46,232.42,232.42,132100000.0
2007-09-11 23:31:00,232.44,232.44,232.39,232.39,199600000.0
2007-09-11 23:32:00,232.39,232.41,232.33,232.35,184500000.0
2007-09-11 23:33:00,232.35,232.36,232.33,232.35,81900000.0
2007-09-11 23:34:00,232.36,232.36,232.33,232.33,27400000.0
2007-09-11 23:35:00,232.33,232.33,232.29,232.3,22900000.0
2007-09-11 23:36:00,232.3,232.3,232.2,232.24,139100000.0
2007-09-11 23:37:00,232.26,232.26,232.21,232.21,82800000.0
2007-09-11 23:38:00,232.22,232.23,232.2,232.2,94600002.0
2007-09-11 23:39:00,232.22,232.255,232.22,232.23,70700000.0
2007-09-11 23:40:00,232.23,232.23,232.17,232.17,200500000.0
2007-09-11 23:41:00,232.16,232.26,232.13,232.26,242200000.0
2007-09-11 23:42:00,232.26,232.285,232.24,232.26,151200000.0
2007-09-11 23:43:00,232.26,232.27,232.225,232.225,152800000.0
2007-09-11 23:44:00,232.225,232.225,232.17,232.21,51300000.0
2007-09-11 23:45:00,232.23,232.315,232.23,232.315,107000000.0
2007-09-11 23:46:00,232.33,232.345,232.29,232.29,38400000.0
2007-09-11 23:47:00,232.285,232.335,232.285,232.305,52600000.0
2007-09-11 23:48:00,232.3,232.355,232.26,232.31,91600000.0
2007-09-11 23:49:00,232.31,232.42,232.28,232.4,351300000.0
2007-09-11 23:50:00,232.41,232.41,232.39,232.39,53000000.0
2007-09-11 23:51:00,232.39,232.39,232.39,232.39,55200000.0
2007-09-11 23:52:00,232.39,232.39,232.38,232.38,20200000.0
2007-09-11 23:53:00,232.38,232.39,232.325,232.355,132000000.0
2007-09-11 23:54:00,232.355,232.365,232.295,232.31,150800001.0
2007-09-11 23:55:00,232.31,232.32,232.285,232.285,74800000.0
2007-09-11 23:56:00,232.285,232.32,232.27,232.31,89300000.0
2007-09-11 23:57:00,232.31,232.335,232.285,232.3,106100000.0
2007-09-11 23:58:00,232.3,232.325,232.29,232.325,39600000.0
2007-09-11 23:59:00,232.335,232.385,232.33,232.385,58700000.0
2007-09-12 00:00:00,232.38,232.38,232.35,232.37,134000000.0
2007-09-12 00:01:00,232.365,232.388,232.337,232.388,166900000.0
2007-09-12 00:02:00,232.37,232.375,232.36,232.375,25600000.0
2007-09-12 00:03:00,232.39,232.39,232.33,232.335,179100000.0
2007-09-12 00:04:00,232.33,232.33,232.24,232.28,107100000.0
2007-09-12 00:05:00,232.28,232.37,232.28,232.37,164700000.0
2007-09-12 00:06:00,232.38,232.51,232.38,232.5,128100000.0
2007-09-12 00:07:00,232.465,232.505,232.465,232.505,153400000.0
2007-09-12 00:08:00,232.525,232.525,232.465,232.495,247400001.0
2007-09-12 00:09:00,232.495,232.495,232.38,232.39,132800000.0
2007-09-12 00:10:00,232.435,232.445,232.39,232.445,31200000.0
2007-09-12 00:11:00,232.44,232.445,232.425,232.425,38400000.0
2007-09-12 00:12:00,232.42,232.435,232.365,232.42,113000000.0
2007-09-12 00:13:00,232.42,232.42,232.325,232.325,300200000.0
2007-09-12 00:14:00,232.325,232.34,232.285,232.32,167900000.0
2007-09-12 00:15:00,232.35,232.35,232.32,232.32,82300000.0
2007-09-12 00:16:00,232.32,232.32,232.29,232.29,169500000.0
2007-09-12 00:17:00,232.3,232.3,232.25,232.285,177200000.0
2007-09-12 00:18:00,232.275,232.285,232.26,232.285,94400000.0
2007-09-12 00:19:00,232.29,232.29,232.23,232.245,243800000.0
2007-09-12 00:20:00,232.245,232.315,232.245,232.31,158100000.0
2007-09-12 00:21:00,232.315,232.325,232.3,232.3,40800000.0
2007-09-12 00:22:00,232.3,232.3,232.295,232.295,4800000.0
2007-09-12 00:23:00,232.295,232.295,232.255,232.26,47200000.0
2007-09-12 00:24:00,232.26,232.26,232.21,232.245,153300000.0
2007-09-12 00:25:00,232.245,232.25,232.215,232.22,146900000.0
2007-09-12 00:26:00,232.22,232.23,232.21,232.23,66000000.0
2007-09-12 00:27:00,232.245,232.255,232.24,232.24,45900000.0
2007-09-12 00:28:00,232.23,232.24,232.23,232.24,34200000.0
2007-09-12 00:29:00,232.24,232.25,232.24,232.25,124600000.0
2007-09-12 00:30:00,232.25,232.315,232.25,232.31,111200000.0
2007-09-12 00:31:00,232.31,232.315,232.275,232.29,87400000.0
2007-09-12 00:32:00,232.29,232.295,232.285,232.29,132200000.0
2007-09-12 00:33:00,232.29,232.29,232.25,232.26,333000001.0
2007-09-12 00:34:00,232.275,232.31,232.275,232.3,92300000.0
2007-09-12 00:35:00,232.3,232.3,232.29,232.29,32200000.0
2007-09-12 00:36:00,232.29,232.29,232.27,232.29,109600000.0
2007-09-12 00:37:00,232.29,232.29,232.27,232.27,80900000.0
2007-09-12 00:38:00,232.27,232.27,232.27,232.27,44000000.0
2007-09-12 00:39:00,232.27,232.27,232.24,232.24,206800001.0
2007-09-12 00:40:00,232.25,232.28,232.225,232.235,187100000.0
2007-09-12 00:41:00,232.24,232.25,232.23,232.235,197800000.0
2007-09-12 00:42:00,232.235,232.245,232.22,232.22,179799999.0
2007-09-12 00:43:00,232.23,232.245,232.23,232.23,80900000.0
2007-09-12 00:44:00,232.245,232.26,232.23,232.235,168800000.0
2007-09-12 00:45:00,232.25,232.25,232.23,232.235,76800000.0
2007-09-12 00:46:00,232.235,232.285,232.23,232.285,83000000.0
2007-09-12 00:47:00,232.29,232.315,232.28,232.305,84800000.0
2007-09-12 00:48:00,232.315,232.345,232.305,232.315,77800000.0
2007-09-12 00:49:00,232.335,232.345,232.31,232.32,96900000.0
2007-09-12 00:50:00,232.335,232.355,232.325,232.345,30200000.0
2007-09-12 00:51:00,232.34,232.355,232.335,232.335,65200000.0
2007-09-12 00:52:00,232.33,232.335,232.285,232.335,68000000.0
2007-09-12 00:53:00,232.33,232.335,232.315,232.315,52400000.0
2007-09-12 00:54:00,232.315,232.315,232.285,232.315,64800000.0
2007-09-12 00:55:00,232.315,232.315,232.275,232.275,20000000.0
2007-09-12 00:56:00,232.275,232.275,232.245,232.245,41600000.0
2007-09-12 00:57:00,232.25,232.275,232.245,232.255,65100000.0
2007-09-12 00:58:00,232.265,232.285,232.245,232.255,60000000.0
2007-09-12 00:59:00,232.255,232.285,232.255,232.275,40800000.0
2007-09-12 01:00:00,232.27,232.275,232.18,232.19,304000000.0
2007-09-12 01:01:00,232.18,232.2,232.18,232.2,82600000.0
2007-09-12 01:02:00,232.185,232.198,232.165,232.198,438900000.0
2007-09-12 01:03:00,232.2,232.2,232.165,232.165,45600000.0
2007-09-12 01:04:00,232.16,232.165,232.125,232.135,95900000.0
2007-09-12 01:05:00,232.135,232.15,232.115,232.135,83200000.0
2007-09-12 01:06:00,232.145,232.155,232.115,232.145,104800000.0
2007-09-12 01:07:00,232.145,232.145,232.075,232.075,157600000.0
2007-09-12 01:08:00,232.075,232.105,232.055,232.08,156700000.0
2007-09-12 01:09:00,232.095,232.095,232.055,232.055,106500000.0
2007-09-12 01:10:00,232.055,232.09,232.055,232.085,153800000.0
2007-09-12 01:11:00,232.085,232.12,232.085,232.11,113200000.0
2007-09-12 01:12:00,232.125,232.125,232.12,232.12,19200000.0
2007-09-12 01:13:00,232.12,232.12,232.09,232.1,140800000.0
2007-09-12 01:14:00,232.1,232.15,232.08,232.08,155200000.0
2007-09-12 01:15:00,232.08,232.09,232.045,232.07,399800000.0
2007-09-12 01:16:00,232.08,232.105,232.05,232.105,217899999.0
2007-09-12 01:17:00,232.105,232.135,232.09,232.1,260900000.0
2007-09-12 01:18:00,232.11,232.13,232.1,232.11,94700000.0
2007-09-12 01:19:00,232.11,232.13,232.085,232.1,192300000.0
2007-09-12 01:20:00,232.1,232.12,232.095,232.12,42400000.0
2007-09-12 01:21:00,232.13,232.13,232.1,232.1,180600000.0
2007-09-12 01:22:00,232.11,232.115,232.105,232.105,94000000.0
2007-09-12 01:23:00,232.11,232.175,232.11,232.17,75300000.0
2007-09-12 01:24:00,232.17,232.17,232.11,232.11,189900000.0
2007-09-12 01:25:00,232.11,232.13,232.1,232.105,250900000.0
2007-09-12 01:26:00,232.11,232.125,232.1,232.1,149600000.0
2007-09-12 01:27:00,232.1,232.135,232.1,232.125,221900000.0
2007-09-12 01:28:00,232.125,232.16,232.095,232.125,275400000.0
2007-09-12 01:29:00,232.12,232.135,232.08,232.085,657099999.0
2007-09-12 01:30:00,232.085,232.15,232.085,232.14,614700000.0
2007-09-12 01:31:00,232.14,232.15,232.1,232.13,213300000.0
2007-09-12 01:32:00,232.13,232.17,232.12,232.16,338600000.0
2007-09-12 01:33:00,232.145,232.2,232.125,232.2,238100000.0
2007-09-12 01:34:00,232.19,232.31,232.18,232.24,724299999.0
2007-09-12 01:35:00,232.23,232.23,232.19,232.2,142500000.0
2007-09-12 01:36:00,232.2,232.2,232.135,232.15,124200000.0
2007-09-12 01:37:00,232.15,232.175,232.15,232.175,162300000.0
2007-09-12 01:38:00,232.175,232.175,232.11,232.12,211800000.0
2007-09-12 01:39:00,232.12,232.16,232.105,232.12,254000000.0
2007-09-12 01:40:00,232.12,232.18,232.085,232.18,214100000.0
2007-09-12 01:41:00,232.18,232.2,232.12,232.15,549200000.0
2007-09-12 01:42:00,232.15,232.19,232.12,232.15,274800000.0
2007-09-12 01:43:00,232.16,232.19,232.15,232.15,440300000.0
2007-09-12 01:44:00,232.15,232.15,232.13,232.13,74100000.0
2007-09-12 01:45:00,232.13,232.17,232.125,232.15,388000000.0
2007-09-12 01:46:00,232.15,232.16,232.085,232.085,361400000.0
2007-09-12 01:47:00,232.09,232.1,232.085,232.085,39100000.0
2007-09-12 01:48:00,232.085,232.085,232.06,232.07,159100000.0
2007-09-12 01:49:00,232.08,232.22,232.07,232.22,674799999.0
2007-09-12 01:50:00,232.22,232.28,232.15,232.18,375200000.0
2007-09-12 01:51:00,232.18,232.18,232.15,232.16,213600000.0
2007-09-12 01:52:00,232.16,232.18,232.13,232.145,265600000.0
2007-09-12 01:53:00,232.145,232.17,232.11,232.12,319100000.0
2007-09-12 01:54:00,232.11,232.12,232.06,232.06,266800001.0
2007-09-12 01:55:00,232.06,232.1,232.03,232.05,453600001.0
2007-09-12 01:56:00,232.05,232.12,232.05,232.11,246200000.0
2007-09-12 01:57:00,232.11,232.12,232.04,232.04,353500003.0
2007-09-12 01:58:00,232.04,232.055,232.02,232.02,299300001.0
2007-09-12 01:59:00,232.02,232.03,231.97,232.02,550100007.0
2007-09-12 02:00:00,232.02,232.1,232.01,232.065,255700000.0
2007-09-12 02:01:00,232.065,232.08,231.96,231.96,824800000.0
2007-09-12 02:02:00,231.96,231.96,231.88,231.9,1044199997.0
2007-09-12 02:03:00,231.9,231.9,231.8,231.82,779300006.0
2007-09-12 02:04:00,231.82,231.96,231.815,231.92,567899999.0
2007-09-12 02:05:00,231.92,232.0,231.92,231.98,481500000.0
2007-09-12 02:06:00,231.98,231.995,231.96,231.96,298400002.0
2007-09-12 02:07:00,231.96,231.97,231.9,231.93,880600002.0
2007-09-12 02:08:00,231.93,231.97,231.91,231.96,579500001.0
2007-09-12 02:09:00,231.95,231.955,231.93,231.93,537200004.0
2007-09-12 02:10:00,231.93,232.02,231.91,232.0,783099997.0
2007-09-12 02:11:00,231.99,232.04,231.925,231.95,866000001.0
2007-09-12 02:12:00,231.95,232.0,231.935,231.99,1194199995.0
2007-09-12 02:13:00,231.99,232.01,231.96,231.96,617900003.0
2007-09-12 02:14:00,231.96,231.98,231.95,231.97,382500002.0
2007-09-12 02:15:00,231.97,231.97,231.95,231.97,367400000.0
2007-09-12 02:16:00,231.97,231.97,231.9,231.9,314999999.0
2007-09-12 02:17:00,231.9,231.92,231.88,231.91,490699999.0
2007-09-12 02:18:00,231.91,231.93,231.89,231.9,492800000.0
2007-09-12 02:19:00,231.92,231.93,231.905,231.92,531800000.0
2007-09-12 02:20:00,231.935,231.95,231.9,231.91,613700001.0
2007-09-12 02:21:00,231.905,231.905,231.82,231.87,682599998.0
2007-09-12 02:22:00,231.87,231.88,231.83,231.84,462699999.0
2007-09-12 02:23:00,231.84,231.85,231.79,231.84,911900002.0
2007-09-12 02:24:00,231.85,231.9,231.81,231.86,666700000.0
2007-09-12 02:25:00,231.86,231.88,231.85,231.87,296300000.0
2007-09-12 02:26:00,231.86,231.88,231.85,231.85,67000000.0
2007-09-12 02:27:00,231.85,231.86,231.82,231.86,243400003.0
2007-09-12 02:28:00,231.86,231.92,231.86,231.895,243900000.0
2007-09-12 02:29:00,231.9,231.9,231.875,231.875,255800000.0
2007-09-12 02:30:00,231.88,231.92,231.85,231.85,506500001.0
2007-09-12 02:31:00,231.85,231.85,231.83,231.835,84500000.0
2007-09-12 02:32:00,231.85,231.9,231.85,231.88,334000002.0
2007-09-12 02:33:00,231.89,231.92,231.835,231.845,716200000.0
2007-09-12 02:34:00,231.84,231.87,231.83,231.84,683200003.0
2007-09-12 02:35:00,231.84,231.86,231.82,231.85,629700002.0
2007-09-12 02:36:00,231.86,231.86,231.75,231.78,1501300000.0
2007-09-12 02:37:00,231.775,231.815,231.775,231.805,1253399999.0
2007-09-12 02:38:00,231.805,231.83,231.78,231.83,629100003.0
2007-09-12 02:39:00,231.83,231.84,231.8,231.81,669200000.0
2007-09-12 02:40:00,231.81,231.81,231.72,231.76,1103000000.0
2007-09-12 02:41:00,231.76,231.84,231.76,231.84,816700000.0
2007-09-12 02:42:00,231.84,231.87,231.84,231.87,203400000.0
2007-09-12 02:43:00,231.87,231.87,231.83,231.87,600700000.0
2007-09-12 02:44:00,231.88,231.88,231.85,231.86,483000000.0
2007-09-12 02:45:00,231.85,231.88,231.84,231.88,555100000.0
2007-09-12 02:46:00,231.88,231.91,231.84,231.91,554200000.0
2007-09-12 02:47:00,231.91,231.92,231.75,231.77,1333200009.0
2007-09-12 02:48:00,231.77,231.82,231.75,231.8,1008099999.0
2007-09-12 02:49:00,231.82,231.86,231.78,231.86,1050899999.0
2007-09-12 02:50:00,231.86,231.9,231.83,231.87,1470100001.0
2007-09-12 02:51:00,231.87,231.89,231.82,231.87,1246900000.0
2007-09-12 02:52:00,231.83,231.85,231.78,231.81,717000001.0
2007-09-12 02:53:00,231.82,231.83,231.75,231.76,388500000.0
2007-09-12 02:54:00,231.76,231.8,231.76,231.8,753200000.0
2007-09-12 02:55:00,231.8,231.8,231.68,231.77,1271800000.0
2007-09-12 02:56:00,231.78,231.78,231.69,231.72,789399999.0
2007-09-12 02:57:00,231.74,231.79,231.72,231.72,822899999.0
2007-09-12 02:58:00,231.72,231.8,231.71,231.77,402700000.0
2007-09-12 02:59:00,231.81,231.82,231.79,231.82,666200002.0
2007-09-12 03:00:00,231.82,231.85,231.81,231.82,705400000.0
2007-09-12 03:01:00,231.82,231.82,231.78,231.8,331800001.0
2007-09-12 03:02:00,231.8,231.84,231.8,231.8,288799999.0
2007-09-12 03:03:00,231.81,231.81,231.68,231.68,1077700008.0
2007-09-12 03:04:00,231.69,231.75,231.615,231.62,1046499997.0
2007-09-12 03:05:00,231.62,231.7,231.615,231.66,729500001.0
2007-09-12 03:06:00,231.66,231.66,231.6,231.64,979099996.0
2007-09-12 03:07:00,231.63,231.7,231.63,231.68,917100000.0
2007-09-12 03:08:00,231.67,231.68,231.665,231.68,342900000.0
2007-09-12 03:09:00,231.68,231.68,231.67,231.67,78700000.0
2007-09-12 03:10:00,231.67,231.68,231.61,231.64,759500000.0
2007-09-12 03:11:00,231.64,231.64,231.57,231.57,1048200003.0
2007-09-12 03:12:00,231.57,231.57,231.44,231.54,1876700000.0
2007-09-12 03:13:00,231.52,231.59,231.51,231.58,1315000000.0
2007-09-12 03:14:00,231.58,231.6,231.58,231.59,208700000.0
2007-09-12 03:15:00,231.59,231.59,231.505,231.525,768200000.0
2007-09-12 03:16:00,231.53,231.59,231.53,231.57,1635200010.0
2007-09-12 03:17:00,231.57,231.59,231.57,231.58,833599997.0
2007-09-12 03:18:00,231.59,231.61,231.58,231.6,393500001.0
2007-09-12 03:19:00,231.6,231.65,231.58,231.65,498600002.0
2007-09-12 03:20:00,231.65,231.66,231.63,231.65,500299997.0
2007-09-12 03:21:00,231.65,231.66,231.62,231.62,678700002.0
2007-09-12 03:22:00,231.63,231.635,231.615,231.635,486700000.0
2007-09-12 03:23:00,231.65,231.68,231.62,231.64,566599998.0
2007-09-12 03:24:00,231.64,231.67,231.64,231.65,364299998.0
2007-09-12 03:25:00,231.65,231.65,231.62,231.65,433600000.0
2007-09-12 03:26:00,231.65,231.65,231.63,231.64,183299999.0
2007-09-12 03:27:00,231.64,231.64,231.625,231.63,168300000.0
2007-09-12 03:28:00,231.63,231.63,231.58,231.61,301299999.0
2007-09-12 03:29:00,231.61,231.62,231.6,231.61,135900000.0
2007-09-12 03:30:00,231.605,231.61,231.59,231.61,126900000.0
2007-09-12 03:31:00,231.61,231.61,231.59,231.61,98400001.0
2007-09-12 03:32:00,231.61,231.64,231.6,231.62,468600000.0
2007-09-12 03:33:00,231.62,231.62,231.565,231.59,416199999.0
2007-09-12 03:34:00,231.575,231.59,231.56,231.58,319300000.0
2007-09-12 03:35:00,231.59,231.59,231.56,231.59,93000000.0
2007-09-12 03:36:00,231.59,231.61,231.57,231.6,431200001.0
2007-09-12 03:37:00,231.61,231.65,231.61,231.65,479600000.0
2007-09-12 03:38:00,231.65,231.68,231.64,231.67,317499998.0
2007-09-12 03:39:00,231.67,231.69,231.67,231.68,488199998.0
2007-09-12 03:40:00,231.69,231.71,231.68,231.71,300400000.0
2007-09-12 03:41:00,231.71,231.71,231.69,231.69,217800000.0
2007-09-12 03:42:00,231.69,231.74,231.68,231.74,497900000.0
2007-09-12 03:43:00,231.74,231.77,231.74,231.75,153199999.0
2007-09-12 03:44:00,231.75,231.75,231.7,231.72,331200003.0
2007-09-12 03:45:00,231.72,231.72,231.69,231.715,521400000.0
2007-09-12 03:46:00,231.72,231.72,231.69,231.69,248300000.0
2007-09-12 03:47:00,231.69,231.7,231.675,231.675,126300000.0
2007-09-12 03:48:00,231.69,231.69,231.67,231.68,264900000.0
2007-09-12 03:49:00,231.68,231.69,231.645,231.69,573699986.0
2007-09-12 03:50:00,231.69,231.72,231.69,231.72,355599999.0
2007-09-12 03:51:00,231.72,231.72,231.69,231.69,201400000.0
2007-09-12 03:52:00,231.7,231.71,231.62,231.63,673400000.0
2007-09-12 03:53:00,231.63,231.63,231.53,231.54,1331700002.0
2007-09-12 03:54:00,231.54,231.585,231.51,231.585,877899999.0
2007-09-12 03:55:00,231.585,231.585,231.48,231.48,874500001.0
2007-09-12 03:56:00,231.48,231.5,231.47,231.48,616000000.0
2007-09-12 03:57:00,231.48,231.52,231.46,231.52,1172699999.0
2007-09-12 03:58:00,231.53,231.57,231.52,231.56,879599995.0
2007-09-12 03:59:00,231.56,231.56,231.53,231.53,201300000.0
2007-09-12 04:00:00,231.525,231.56,231.5,231.54,588100000.0
2007-09-12 04:01:00,231.53,231.54,231.51,231.52,460700000.0
2007-09-12 04:02:00,231.52,231.52,231.49,231.5,937700001.0
2007-09-12 04:03:00,231.5,231.52,231.495,231.505,548300004.0
2007-09-12 04:04:00,231.51,231.545,231.51,231.545,417900000.0
2007-09-12 04:05:00,231.545,231.545,231.525,231.525,132300000.0
2007-09-12 04:06:00,231.54,231.55,231.53,231.54,65000000.0
2007-09-12 04:07:00,231.54,231.55,231.52,231.55,177299999.0
2007-09-12 04:08:00,231.55,231.57,231.54,231.56,217200000.0
2007-09-12 04:09:00,231.56,231.59,231.54,231.58,255399998.0
2007-09-12 04:10:00,231.58,231.6,231.57,231.59,567800000.0
2007-09-12 04:11:00,231.59,231.59,231.535,231.57,485800004.0
2007-09-12 04:12:00,231.57,231.57,231.53,231.55,302000003.0
2007-09-12 04:13:00,231.55,231.56,231.55,231.56,33799998.0
2007-09-12 04:14:00,231.56,231.57,231.56,231.57,98400000.0
2007-09-12 04:15:00,231.57,231.585,231.57,231.57,119100001.0
2007-09-12 04:16:00,231.58,231.59,231.56,231.57,409300000.0
2007-09-12 04:17:00,231.57,231.57,231.55,231.56,236100000.0
2007-09-12 04:18:00,231.56,231.56,231.53,231.55,167400001.0
2007-09-12 04:19:00,231.55,231.56,231.55,231.55,50500000.0
2007-09-12 04:20:00,231.55,231.55,231.54,231.54,117500000.0
2007-09-12 04:21:00,231.54,231.565,231.54,231.56,413300000.0
2007-09-12 04:22:00,231.56,231.56,231.54,231.54,235100000.0
2007-09-12 04:23:00,231.54,231.54,231.5,231.52,420900000.0
2007-09-12 04:24:00,231.51,231.53,231.5,231.525,246000000.0
2007-09-12 04:25:00,231.52,231.55,231.52,231.52,265800000.0
2007-09-12 04:26:00,231.52,231.53,231.49,231.53,428100002.0
2007-09-12 04:27:00,231.53,231.54,231.53,231.54,141400000.0
2007-09-12 04:28:00,231.54,231.55,231.53,231.55,320599997.0
2007-09-12 04:29:00,231.54,231.58,231.54,231.56,371799999.0
2007-09-12 04:30:00,231.57,231.58,231.56,231.56,104100000.0
2007-09-12 04:31:00,231.56,231.6,231.56,231.58,495199999.0
2007-09-12 04:32:00,231.6,231.6,231.57,231.59,335600000.0
2007-09-12 04:33:00,231.59,231.6,231.575,231.6,240899999.0
2007-09-12 04:34:00,231.6,231.6,231.6,231.6,65300000.0
2007-09-12 04:35:00,231.6,231.62,231.59,231.6,392000000.0
2007-09-12 04:36:00,231.6,231.66,231.6,231.64,744400001.0
2007-09-12 04:37:00,231.64,231.68,231.63,231.66,325400001.0
2007-09-12 04:38:00,231.65,231.68,231.64,231.66,360400000.0
2007-09-12 04:39:00,231.66,231.68,231.64,231.66,333800000.0
2007-09-12 04:40:00,231.66,231.67,231.66,231.67,137700000.0
2007-09-12 04:41:00,231.67,231.69,231.65,231.67,422700000.0
2007-09-12 04:42:00,231.67,231.67,231.61,231.61,348399999.0
2007-09-12 04:43:00,231.61,231.63,231.61,231.61,462900000.0
2007-09-12 04:44:00,231.61,231.65,231.61,231.65,122800000.0
2007-09-12 04:45:00,231.65,231.65,231.64,231.64,88200000.0
2007-09-12 04:46:00,231.65,231.65,231.59,231.59,142600000.0
2007-09-12 04:47:00,231.59,231.61,231.58,231.61,258800000.0
2007-09-12 04:48:00,231.61,231.65,231.6,231.625,365999999.0
2007-09-12 04:49:00,231.62,231.72,231.62,231.67,371800001.0
2007-09-12 04:50:00,231.67,231.74,231.66,231.74,243300001.0
2007-09-12 04:51:00,231.74,231.75,231.715,231.715,558700003.0
2007-09-12 04:52:00,231.715,231.74,231.71,231.73,210300000.0
2007-09-12 04:53:00,231.73,231.75,231.69,231.73,468100001.0
2007-09-12 04:54:00,231.73,231.74,231.7,231.7,416500001.0
2007-09-12 04:55:00,231.69,231.71,231.68,231.7,208599999.0
2007-09-12 04:56:00,231.7,231.71,231.69,231.705,272000000.0
2007-09-12 04:57:00,231.705,231.71,231.68,231.69,381399999.0
2007-09-12 04:58:00,231.69,231.69,231.63,231.66,668400000.0
2007-09-12 04:59:00,231.66,231.72,231.66,231.71,660000000.0
2007-09-12 05:00:00,231.71,231.71,231.675,231.675,162500000.0
2007-09-12 05:01:00,231.675,231.68,231.65,231.67,193300000.0
2007-09-12 05:02:00,231.67,231.69,231.64,231.645,279700000.0
2007-09-12 05:03:00,231.65,231.66,231.63,231.64,413400004.0
2007-09-12 05:04:00,231.65,231.66,231.65,231.65,63000000.0
2007-09-12 05:05:00,231.67,231.68,231.65,231.68,184300000.0
2007-09-12 05:06:00,231.69,231.71,231.68,231.69,428700002.0
2007-09-12 05:07:00,231.7,231.72,231.69,231.71,325200003.0
2007-09-12 05:08:00,231.71,231.71,231.7,231.7,119400000.0
2007-09-12 05:09:00,231.682,231.718,231.68,231.7,446200003.0
2007-09-12 05:10:00,231.71,231.73,231.71,231.73,152700000.0
2007-09-12 05:11:00,231.74,231.8,231.74,231.78,625900000.0
2007-09-12 05:12:00,231.79,231.795,231.77,231.78,238800000.0
2007-09-12 05:13:00,231.78,231.78,231.74,231.74,411100000.0
2007-09-12 05:14:00,231.74,231.8,231.73,231.79,519699999.0
2007-09-12 05:15:00,231.79,231.81,231.775,231.81,305200002.0
2007-09-12 05:16:00,231.81,231.82,231.8,231.8,182600000.0
2007-09-12 05:17:00,231.81,231.89,231.8,231.89,578899999.0
2007-09-12 05:18:00,231.88,231.91,231.87,231.91,325299997.0
2007-09-12 05:19:00,231.91,231.91,231.84,231.86,427100000.0
2007-09-12 05:20:00,231.86,231.86,231.8,231.85,372300002.0
2007-09-12 05:21:00,231.85,231.85,231.81,231.81,323400000.0
2007-09-12 05:22:00,231.81,231.85,231.81,231.85,147300000.0
2007-09-12 05:23:00,231.85,231.87,231.83,231.87,267700001.0
2007-09-12 05:24:00,231.88,231.88,231.85,231.85,106800000.0
2007-09-12 05:25:00,231.85,231.85,231.82,231.82,106100000.0
2007-09-12 05:26:00,231.82,231.85,231.82,231.84,91300000.0
2007-09-12 05:27:00,231.84,231.84,231.795,231.795,130600000.0
2007-09-12 05:28:00,231.795,231.8,231.78,231.79,234599999.0
2007-09-12 05:29:00,231.79,231.79,231.77,231.77,62600000.0
2007-09-12 05:30:00,231.76,231.78,231.74,231.75,177200000.0
2007-09-12 05:31:00,231.75,231.79,231.74,231.74,243400000.0
2007-09-12 05:32:00,231.75,231.77,231.74,231.74,108300000.0
2007-09-12 05:33:00,231.74,231.78,231.725,231.74,385800000.0
2007-09-12 05:34:00,231.74,231.76,231.73,231.73,138500000.0
2007-09-12 05:35:00,231.73,231.75,231.73,231.73,174400000.0
2007-09-12 05:36:00,231.73,231.73,231.69,231.72,305399999.0
2007-09-12 05:37:00,231.72,231.74,231.7,231.72,114500000.0
2007-09-12 05:38:00,231.72,231.74,231.7,231.7,230500000.0
2007-09-12 05:39:00,231.71,231.72,231.69,231.7,113200000.0
2007-09-12 05:40:00,231.7,231.7,231.68,231.68,223900000.0
2007-09-12 05:41:00,231.68,231.7,231.67,231.69,261800000.0
2007-09-12 05:42:00,231.69,231.69,231.63,231.68,467000001.0
2007-09-12 05:43:00,231.68,231.69,231.66,231.66,309700000.0
2007-09-12 05:44:00,231.66,231.68,231.63,231.65,341500000.0
2007-09-12 05:45:00,231.65,231.67,231.65,231.67,413500000.0
2007-09-12 05:46:00,231.65,231.68,231.63,231.65,289700000.0
2007-09-12 05:47:00,231.67,231.67,231.65,231.65,122200000.0
2007-09-12 05:48:00,231.65,231.68,231.65,231.68,220400000.0
2007-09-12 05:49:00,231.68,231.76,231.66,231.76,331500000.0
2007-09-12 05:50:00,231.76,231.96,231.72,231.95,1173900000.0
2007-09-12 05:51:00,231.94,231.94,231.82,231.87,1670800000.0
2007-09-12 05:52:00,231.87,231.97,231.87,231.93,857899999.0
2007-09-12 05:53:00,231.93,231.95,231.89,231.89,562500000.0
2007-09-12 05:54:00,231.91,231.93,231.89,231.89,561699999.0
2007-09-12 05:55:00,231.89,231.91,231.81,231.83,549700000.0
2007-09-12 05:56:00,231.83,231.91,231.83,231.9,1231900000.0
2007-09-12 05:57:00,231.91,232.05,231.9,232.04,1009699998.0
2007-09-12 05:58:00,232.04,232.23,232.02,232.04,1986599996.0
2007-09-12 05:59:00,232.04,232.14,232.03,232.14,1706900002.0
2007-09-12 06:00:00,232.15,232.17,232.11,232.14,713100003.0
2007-09-12 06:01:00,232.13,232.14,231.98,232.0,721099999.0
2007-09-12 06:02:00,231.98,232.03,231.94,231.99,879600001.0
2007-09-12 06:03:00,232.0,232.07,231.985,232.0,1029199998.0
2007-09-12 06:04:00,232.0,232.01,231.95,231.99,460899998.0
2007-09-12 06:05:00,231.99,232.06,231.99,232.03,798000001.0
2007-09-12 06:06:00,232.03,232.05,231.975,232.03,526200000.0
2007-09-12 06:07:00,232.03,232.05,231.98,232.0,601499998.0
2007-09-12 06:08:00,232.01,232.01,231.97,231.99,278500000.0
2007-09-12 06:09:00,232.0,232.01,231.98,231.98,276700000.0
2007-09-12 06:10:00,231.98,231.98,231.91,231.92,611000000.0
2007-09-12 06:11:00,231.94,231.99,231.93,231.97,503200000.0
2007-09-12 06:12:00,231.97,231.97,231.84,231.84,667199998.0
2007-09-12 06:13:00,231.84,231.91,231.84,231.88,609100000.0
2007-09-12 06:14:00,231.88,231.95,231.88,231.94,512500000.0
2007-09-12 06:15:00,231.95,231.98,231.87,231.87,333500000.0
2007-09-12 06:16:00,231.87,231.88,231.8,231.84,444300001.0
2007-09-12 06:17:00,231.85,231.93,231.84,231.92,686100008.0
2007-09-12 06:18:00,231.92,231.92,231.83,231.87,694300003.0
2007-09-12 06:19:00,231.87,231.89,231.87,231.87,258500000.0
2007-09-12 06:20:00,231.87,231.91,231.86,231.91,271200000.0
2007-09-12 06:21:00,231.91,231.91,231.91,231.91,36200000.0
2007-09-12 06:22:00,231.93,231.99,231.93,231.97,615399998.0
2007-09-12 06:23:00,231.96,232.02,231.95,232.0,736199997.0
2007-09-12 06:24:00,232.0,232.015,231.98,232.0,443300002.0
2007-09-12 06:25:00,232.0,232.05,232.0,232.05,232100000.0
2007-09-12 06:26:00,232.05,232.13,232.05,232.05,633200000.0
2007-09-12 06:27:00,232.05,232.06,232.01,232.06,245900000.0
2007-09-12 06:28:00,232.06,232.08,232.05,232.07,256000000.0
2007-09-12 06:29:00,232.07,232.14,232.055,232.115,836900001.0
2007-09-12 06:30:00,232.12,232.18,232.12,232.16,1019500003.0
2007-09-12 06:31:00,232.16,232.16,232.12,232.135,879100002.0
2007-09-12 06:32:00,232.135,232.16,232.1,232.12,1063600001.0
2007-09-12 06:33:00,232.13,232.13,232.08,232.1,494900001.0
2007-09-12 06:34:00,232.1,232.11,232.07,232.09,313500000.0
2007-09-12 06:35:00,232.09,232.11,232.06,232.11,531600002.0
2007-09-12 06:36:00,232.11,232.14,232.11,232.14,336700000.0
2007-09-12 06:37:00,232.14,232.16,232.12,232.12,512300002.0
2007-09-12 06:38:00,232.12,232.16,232.09,232.11,668300005.0
2007-09-12 06:39:00,232.11,232.18,232.1,232.15,811699996.0
2007-09-12 06:40:00,232.15,232.155,232.13,232.14,622400000.0
2007-09-12 06:41:00,232.14,232.22,232.14,232.2,558099999.0
2007-09-12 06:42:00,232.2,232.2,232.165,232.2,144400000.0
2007-09-12 06:43:00,232.18,232.24,232.16,232.23,471100003.0
2007-09-12 06:44:00,232.23,232.26,232.22,232.23,896999998.0
2007-09-12 06:45:00,232.22,232.23,232.19,232.23,491300000.0
2007-09-12 06:46:00,232.23,232.23,232.19,232.2,442099999.0
2007-09-12 06:47:00,232.2,232.22,232.19,232.21,575499999.0
2007-09-12 06:48:00,232.2,232.23,232.18,232.2,428900000.0
2007-09-12 06:49:00,232.21,232.25,232.2,232.23,282099999.0
2007-09-12 06:50:00,232.23,232.23,232.18,232.185,442300001.0
2007-09-12 06:51:00,232.18,232.25,232.165,232.23,587700000.0
2007-09-12 06:52:00,232.23,232.23,232.21,232.21,63100000.0
2007-09-12 06:53:00,232.21,232.21,232.18,232.21,349900000.0
2007-09-12 06:54:00,232.21,232.21,232.18,232.19,299500000.0
2007-09-12 06:55:00,232.19,232.21,232.18,232.21,314699999.0
2007-09-12 06:56:00,232.21,232.21,232.18,232.21,538900000.0
2007-09-12 06:57:00,232.21,232.22,232.19,232.2,500600000.0
2007-09-12 06:58:00,232.2,232.22,232.16,232.18,402400000.0
2007-09-12 06:59:00,232.18,232.19,232.15,232.175,394800000.0
2007-09-12 07:00:00,232.17,232.19,232.11,232.115,483000000.0
2007-09-12 07:01:00,232.115,232.19,232.11,232.19,325199999.0
2007-09-12 07:02:00,232.18,232.18,232.13,232.13,159500000.0
2007-09-12 07:03:00,232.13,232.13,232.085,232.095,322900000.0
2007-09-12 07:04:00,232.095,232.11,232.08,232.09,299000000.0
2007-09-12 07:05:00,232.09,232.09,232.03,232.05,912499995.0
2007-09-12 07:06:00,232.05,232.08,232.035,232.05,295900001.0
2007-09-12 07:07:00,232.05,232.07,232.05,232.07,124300000.0
2007-09-12 07:08:00,232.07,232.075,232.05,232.05,186400000.0
2007-09-12 07:09:00,232.05,232.05,231.98,231.98,350900000.0
2007-09-12 07:10:00,231.98,232.01,231.97,231.99,670600007.0
2007-09-12 07:11:00,231.99,232.04,231.99,232.03,220000000.0
2007-09-12 07:12:00,232.03,232.11,232.03,232.08,693999998.0
2007-09-12 07:13:00,232.075,232.12,232.055,232.12,525400000.0
2007-09-12 07:14:00,232.09,232.12,232.055,232.12,365399997.0
2007-09-12 07:15:00,232.1,232.1,232.05,232.08,442000001.0
2007-09-12 07:16:00,232.08,232.1,232.04,232.08,1067100000.0
2007-09-12 07:17:00,232.09,232.09,232.01,232.05,411300000.0
2007-09-12 07:18:00,232.05,232.05,232.0,232.03,252300000.0
2007-09-12 07:19:00,232.03,232.05,232.01,232.03,141400000.0
2007-09-12 07:20:00,232.03,232.04,232.02,232.04,101500000.0
2007-09-12 07:21:00,232.04,232.12,231.97,231.97,853999999.0
2007-09-12 07:22:00,231.98,232.0,231.86,231.88,980600000.0
2007-09-12 07:23:00,231.88,232.03,231.865,232.03,623699999.0
2007-09-12 07:24:00,232.03,232.04,231.92,231.92,786400000.0
2007-09-12 07:25:00,231.92,232.04,231.89,232.04,686999999.0
2007-09-12 07:26:00,232.04,232.12,232.04,232.12,632200000.0
2007-09-12 07:27:00,232.11,232.12,232.03,232.07,196899999.0
2007-09-12 07:28:00,232.06,232.06,231.965,232.01,771899998.0
2007-09-12 07:29:00,231.99,232.11,231.98,232.08,878000002.0
2007-09-12 07:30:00,232.08,232.13,232.06,232.06,510899998.0
2007-09-12 07:31:00,232.06,232.07,231.87,231.87,745300005.0
2007-09-12 07:32:00,231.87,231.92,231.74,231.89,633500000.0
2007-09-12 07:33:00,231.89,231.92,231.84,231.88,1026600003.0
2007-09-12 07:34:00,231.88,231.91,231.86,231.86,583500001.0
2007-09-12 07:35:00,231.86,231.88,231.82,231.83,490700000.0
2007-09-12 07:36:00,231.84,231.93,231.77,231.785,663199996.0
2007-09-12 07:37:00,231.8,231.83,231.76,231.78,675000000.0
2007-09-12 07:38:00,231.78,231.78,231.63,231.63,362199999.0
2007-09-12 07:39:00,231.65,231.68,231.57,231.64,469500000.0
2007-09-12 07:40:00,231.64,231.65,231.57,231.62,697500000.0
2007-09-12 07:41:00,231.61,231.65,231.57,231.61,868500000.0
2007-09-12 07:42:00,231.59,231.68,231.57,231.67,631099999.0
2007-09-12 07:43:00,231.67,231.71,231.65,231.69,320600000.0
2007-09-12 07:44:00,231.69,231.74,231.64,231.72,281900000.0
2007-09-12 07:45:00,231.71,231.74,231.68,231.74,327300000.0
2007-09-12 07:46:00,231.74,231.76,231.71,231.76,785699998.0
2007-09-12 07:47:00,231.76,231.82,231.74,231.8,445800001.0
2007-09-12 07:48:00,231.8,231.82,231.72,231.72,514600000.0
2007-09-12 07:49:00,231.72,231.77,231.68,231.77,410900000.0
2007-09-12 07:50:00,231.77,231.86,231.76,231.86,449900000.0
2007-09-12 07:51:00,231.86,231.86,231.78,231.82,548399998.0
2007-09-12 07:52:00,231.82,231.82,231.72,231.77,414899998.0
2007-09-12 07:53:00,231.77,231.79,231.74,231.76,380600000.0
2007-09-12 07:54:00,231.76,231.77,231.74,231.76,394200000.0
2007-09-12 07:55:00,231.76,231.77,231.7,231.75,300100000.0
2007-09-12 07:56:00,231.76,231.85,231.73,231.8,958100001.0
2007-09-12 07:57:00,231.81,231.81,231.78,231.8,168299999.0
2007-09-12 07:58:00,231.8,231.82,231.7,231.74,577700001.0
2007-09-12 07:59:00,231.75,231.81,231.73,231.78,509100000.0
2007-09-12 08:00:00,231.79,231.79,231.68,231.71,605900000.0
2007-09-12 08:01:00,231.71,231.74,231.7,231.74,290500000.0
2007-09-12 08:02:00,231.73,231.8,231.72,231.74,581800001.0
2007-09-12 08:03:00,231.74,231.8,231.72,231.78,540600000.0
2007-09-12 08:04:00,231.78,231.8,231.755,231.76,332800001.0
2007-09-12 08:05:00,231.77,231.81,231.77,231.78,441900001.0
2007-09-12 08:06:00,231.78,231.82,231.765,231.765,629200002.0
2007-09-12 08:07:00,231.77,231.81,231.76,231.78,291600000.0
2007-09-12 08:08:00,231.77,231.8,231.765,231.79,483000001.0
2007-09-12 08:09:00,231.79,231.84,231.77,231.8,503900000.0
2007-09-12 08:10:00,231.8,231.87,231.8,231.86,230500000.0
2007-09-12 08:11:00,231.85,231.85,231.755,231.78,400799999.0
2007-09-12 08:12:00,231.78,231.81,231.78,231.81,577600001.0
2007-09-12 08:13:00,231.81,231.81,231.78,231.8,367400000.0
2007-09-12 08:14:00,231.8,231.8,231.76,231.77,787100003.0
2007-09-12 08:15:00,231.77,231.79,231.74,231.77,346500002.0
2007-09-12 08:16:00,231.77,231.77,231.7,231.72,530300000.0
2007-09-12 08:17:00,231.72,231.74,231.665,231.69,768500000.0
2007-09-12 08:18:00,231.68,231.71,231.68,231.69,431699999.0
2007-09-12 08:19:00,231.69,231.76,231.685,231.7,609900000.0
2007-09-12 08:20:00,231.72,231.72,231.67,231.7,285100000.0
2007-09-12 08:21:00,231.7,231.81,231.69,231.76,373000000.0
2007-09-12 08:22:00,231.76,231.78,231.75,231.75,329400001.0
2007-09-12 08:23:00,231.77,231.77,231.71,231.74,373200000.0
2007-09-12 08:24:00,231.74,231.79,231.73,231.79,238600000.0
2007-09-12 08:25:00,231.77,231.77,231.73,231.73,494700002.0
2007-09-12 08:26:00,231.74,231.77,231.73,231.77,816999999.0
2007-09-12 08:27:00,231.77,231.8,231.76,231.77,509100000.0
2007-09-12 08:28:00,231.78,231.8,231.75,231.78,527099999.0
2007-09-12 08:29:00,231.79,231.79,231.77,231.77,307300000.0
2007-09-12 08:30:00,231.77,231.86,231.77,231.85,911199999.0
2007-09-12 08:31:00,231.85,231.93,231.845,231.91,1115800002.0
2007-09-12 08:32:00,231.91,231.92,231.84,231.85,593200000.0
2007-09-12 08:33:00,231.85,231.85,231.795,231.8,749499997.0
2007-09-12 08:34:00,231.8,231.82,231.78,231.82,407100001.0
2007-09-12 08:35:00,231.83,231.89,231.79,231.8,710999999.0
2007-09-12 08:36:00,231.8,231.94,231.78,231.79,1094700000.0
2007-09-12 08:37:00,231.79,231.79,231.75,231.78,389600000.0
2007-09-12 08:38:00,231.78,231.87,231.78,231.87,342000000.0
2007-09-12 08:39:00,231.86,231.89,231.86,231.86,562299999.0
2007-09-12 08:40:00,231.87,231.88,231.85,231.86,466800000.0
2007-09-12 08:41:00,231.86,231.86,231.81,231.83,703000002.0
2007-09-12 08:42:00,231.82,231.84,231.79,231.8,669699999.0
2007-09-12 08:43:00,231.8,231.86,231.785,231.82,412000000.0
2007-09-12 08:44:00,231.82,231.84,231.82,231.84,318400000.0
2007-09-12 08:45:00,231.84,231.84,231.82,231.82,108900000.0
2007-09-12 08:46:00,231.82,231.83,231.8,231.81,711999996.0
2007-09-12 08:47:00,231.83,231.85,231.82,231.82,980200004.0
2007-09-12 08:48:00,231.82,231.86,231.82,231.83,981899998.0
2007-09-12 08:49:00,231.84,231.85,231.83,231.84,619300001.0
2007-09-12 08:50:00,231.84,231.85,231.81,231.83,730599998.0
2007-09-12 08:51:00,231.83,231.84,231.77,231.78,1026300003.0
2007-09-12 08:52:00,231.77,231.81,231.76,231.785,854500004.0
2007-09-12 08:53:00,231.78,231.85,231.77,231.85,1376599995.0
2007-09-12 08:54:00,231.85,231.87,231.77,231.77,691099996.0
2007-09-12 08:55:00,231.77,231.79,231.69,231.76,1311300001.0
2007-09-12 08:56:00,231.75,231.83,231.75,231.79,825400001.0
2007-09-12 08:57:00,231.78,231.82,231.78,231.78,720300002.0
2007-09-12 08:58:00,231.78,231.81,231.75,231.76,1036700000.0
2007-09-12 08:59:00,231.76,231.78,231.68,231.68,1224800002.0
2007-09-12 09:00:00,231.69,231.77,231.69,231.75,1471799995.0
2007-09-12 09:01:00,231.75,231.77,231.75,231.75,492300002.0
2007-09-12 09:02:00,231.75,231.75,231.665,231.68,528899997.0
2007-09-12 09:03:00,231.69,231.69,231.55,231.57,1151700001.0
2007-09-12 09:04:00,231.57,231.59,231.52,231.55,1255099997.0
2007-09-12 09:05:00,231.55,231.71,231.55,231.71,866400001.0
2007-09-12 09:06:00,231.71,231.74,231.68,231.7,795399998.0
2007-09-12 09:07:00,231.71,231.73,231.69,231.7,1143499993.0
2007-09-12 09:08:00,231.7,231.72,231.66,231.695,1377799998.0
2007-09-12 09:09:00,231.7,231.75,231.685,231.69,1436200001.0
2007-09-12 09:10:00,231.68,231.76,231.68,231.73,1166200000.0
2007-09-12 09:11:00,231.72,231.74,231.63,231.71,1490600004.0
2007-09-12 09:12:00,231.71,231.79,231.69,231.79,974899997.0
2007-09-12 09:13:00,231.78,231.79,231.69,231.73,1054299999.0
2007-09-12 09:14:00,231.72,231.8,231.72,231.77,1538600008.0
2007-09-12 09:15:00,231.765,231.8,231.73,231.76,943000000.0
2007-09-12 09:16:00,231.76,231.76,231.7,231.7,774800001.0
2007-09-12 09:17:00,231.7,231.74,231.69,231.7,542500001.0
2007-09-12 09:18:00,231.7,231.7,231.62,231.69,1025799996.0
2007-09-12 09:19:00,231.69,231.71,231.65,231.68,1354599991.0
2007-09-12 09:20:00,231.68,231.7,231.65,231.68,843699995.0
2007-09-12 09:21:00,231.68,231.7,231.63,231.65,448399998.0
2007-09-12 09:22:00,231.63,231.67,231.61,231.61,885000000.0
2007-09-12 09:23:00,231.63,231.73,231.62,231.73,1202700001.0
2007-09-12 09:24:00,231.68,231.71,231.66,231.7,1724999998.0
2007-09-12 09:25:00,231.74,231.74,231.655,231.7,1724999998.0
2007-09-12 09:26:00,231.7,231.72,231.68,231.7,912000001.0
2007-09-12 09:27:00,231.7,231.73,231.67,231.725,584400000.0
2007-09-12 09:28:00,231.73,231.74,231.69,231.74,769599997.0
2007-09-12 09:29:00,231.74,231.76,231.725,231.74,785499999.0
2007-09-12 09:30:00,231.74,231.79,231.72,231.75,1253399999.0
2007-09-12 09:31:00,231.75,231.76,231.69,231.74,991300000.0
2007-09-12 09:32:00,231.73,231.83,231.72,231.8,1727299997.0
2007-09-12 09:33:00,231.79,231.81,231.77,231.8,646800000.0
2007-09-12 09:34:00,231.8,231.8,231.77,231.8,687199999.0
2007-09-12 09:35:00,231.8,231.81,231.76,231.77,1205699999.0
2007-09-12 09:36:00,231.73,231.85,231.71,231.83,1244100008.0
2007-09-12 09:37:00,231.84,231.86,231.8,231.815,1244100008.0
2007-09-12 09:38:00,231.82,231.82,231.77,231.79,1504299995.0
2007-09-12 09:39:00,231.8,231.83,231.77,231.77,671199999.0
2007-09-12 09:40:00,231.78,231.79,231.745,231.77,699400000.0
2007-09-12 09:41:00,231.77,231.85,231.76,231.85,1098799993.0
2007-09-12 09:42:00,231.85,231.86,231.83,231.86,844900000.0
2007-09-12 09:43:00,231.86,231.88,231.77,231.77,1261499996.0
2007-09-12 09:44:00,231.8,231.84,231.77,231.79,1042499993.0
2007-09-12 09:45:00,231.79,231.86,231.77,231.85,921199996.0
2007-09-12 09:46:00,231.86,231.86,231.79,231.81,1226200004.0
2007-09-12 09:47:00,231.81,231.81,231.76,231.77,907700004.0
2007-09-12 09:48:00,231.77,231.83,231.76,231.8,1147100001.0
2007-09-12 09:49:00,231.8,231.81,231.76,231.77,1001899999.0
2007-09-12 09:50:00,231.77,231.89,231.77,231.84,1627000003.0
2007-09-12 09:51:00,231.84,231.85,231.78,231.78,1245700010.0
2007-09-12 09:52:00,231.78,231.79,231.75,231.77,852399993.0
2007-09-12 09:53:00,231.75,231.81,231.75,231.78,1427600000.0
2007-09-12 09:54:00,231.785,231.82,231.78,231.8,1313300003.0
2007-09-12 09:55:00,231.8,231.82,231.715,231.77,990800004.0
2007-09-12 09:56:00,231.77,231.83,231.77,231.81,943700001.0
2007-09-12 09:57:00,231.81,231.81,231.76,231.77,738900001.0
2007-09-12 09:58:00,231.77,231.8,231.76,231.77,765899999.0
2007-09-12 09:59:00,231.77,231.79,231.71,231.71,843500000.0
2007-09-12 10:00:00,231.7,231.76,231.66,231.76,1106000002.0
2007-09-12 10:01:00,231.76,231.79,231.72,231.74,1564800001.0
2007-09-12 10:02:00,231.75,231.78,231.74,231.75,1048799995.0
2007-09-12 10:03:00,231.75,231.78,231.75,231.78,432000000.0
2007-09-12 10:04:00,231.78,231.79,231.72,231.74,1343800001.0
2007-09-12 10:05:00,231.74,231.74,231.71,231.73,606700000.0
2007-09-12 10:06:00,231.73,231.77,231.73,231.77,640700000.0
2007-09-12 10:07:00,231.76,231.8,231.75,231.8,852499999.0
2007-09-12 10:08:00,231.8,231.88,231.8,231.86,1077700005.0
2007-09-12 10:09:00,231.87,232.0,231.86,231.99,1358300004.0
2007-09-12 10:10:00,231.99,232.14,231.96,232.09,1091900000.0
2007-09-12 10:11:00,232.09,232.09,232.03,232.03,1554599997.0
2007-09-12 10:12:00,232.03,232.05,231.98,232.05,1166400003.0
2007-09-12 10:13:00,232.04,232.05,231.99,232.0,942999999.0
2007-09-12 10:14:00,232.01,232.02,231.98,232.02,642300000.0
2007-09-12 10:15:00,232.01,232.05,232.0,232.03,939700000.0
2007-09-12 10:16:00,232.03,232.04,231.98,232.01,1648400003.0
2007-09-12 10:17:00,232.01,232.03,231.99,232.02,874400000.0
2007-09-12 10:18:00,232.02,232.04,232.0,232.03,1217099994.0
2007-09-12 10:19:00,232.03,232.05,232.0,232.03,744299999.0
2007-09-12 10:20:00,232.03,232.03,231.99,231.99,1339800001.0
2007-09-12 10:21:00,231.99,232.0,231.89,231.89,772400000.0
2007-09-12 10:22:00,231.89,231.96,231.89,231.93,1329200007.0
2007-09-12 10:23:00,231.93,231.93,231.9,231.9,1383999992.0
2007-09-12 10:24:00,231.9,231.95,231.89,231.92,695700000.0
2007-09-12 10:25:00,231.92,231.93,231.84,231.85,896700000.0
2007-09-12 10:26:00,231.86,231.9,231.84,231.85,972499998.0
2007-09-12 10:27:00,231.85,231.87,231.84,231.85,616400000.0
2007-09-12 10:28:00,231.85,231.875,231.83,231.85,1432400002.0
2007-09-12 10:29:00,231.85,231.86,231.77,231.79,657800001.0
2007-09-12 10:30:00,231.79,231.88,231.71,231.86,536600000.0
2007-09-12 10:31:00,231.85,231.98,231.84,231.94,1518800002.0
2007-09-12 10:32:00,231.95,231.995,231.9,231.925,894199998.0
2007-09-12 10:33:00,231.925,231.93,231.83,231.83,1059200004.0
2007-09-12 10:34:00,231.84,231.89,231.83,231.86,630000000.0
2007-09-12 10:35:00,231.86,231.95,231.86,231.95,285499998.0
2007-09-12 10:36:00,231.95,231.97,231.86,231.88,1179499996.0
2007-09-12 10:37:00,231.88,231.88,231.78,231.84,755899998.0
2007-09-12 10:38:00,231.84,231.85,231.8,231.8,466200000.0
2007-09-12 10:39:00,231.8,231.82,231.79,231.79,665600005.0
2007-09-12 10:40:00,231.79,231.8,231.78,231.8,465700000.0
2007-09-12 10:41:00,231.8,231.8,231.72,231.73,1102400003.0
2007-09-12 10:42:00,231.73,231.78,231.72,231.78,1354699997.0
2007-09-12 10:43:00,231.77,231.83,231.76,231.82,1278099999.0
2007-09-12 10:44:00,231.83,231.92,231.815,231.9,1839299998.0
2007-09-12 10:45:00,231.895,231.96,231.89,231.96,1464700001.0
2007-09-12 10:46:00,231.96,231.96,231.895,231.93,1184700003.0
2007-09-12 10:47:00,231.93,231.98,231.92,231.98,1692500014.0
2007-09-12 10:48:00,231.98,232.01,231.94,232.01,1077699999.0
2007-09-12 10:49:00,232.01,232.07,231.99,232.02,1599200000.0
2007-09-12 10:50:00,232.03,232.09,232.02,232.06,705499999.0
2007-09-12 10:51:00,232.07,232.08,232.0,232.06,1308500000.0
2007-09-12 10:52:00,232.06,232.06,231.98,231.99,1725099993.0
2007-09-12 10:53:00,231.99,232.06,231.95,232.02,1987800002.0
2007-09-12 10:54:00,232.02,232.02,231.95,231.97,1199400000.0
2007-09-12 10:55:00,231.97,232.02,231.97,231.99,869799999.0
2007-09-12 10:56:00,232.0,232.04,232.0,232.04,465500001.0
2007-09-12 10:57:00,232.03,232.05,231.98,232.04,1630499988.0
2007-09-12 10:58:00,232.04,232.07,232.0,232.01,1426200011.0
2007-09-12 10:59:00,232.01,232.05,231.97,232.03,862699999.0
2007-09-12 11:00:00,232.03,232.08,231.96,232.0,1301000000.0
2007-09-12 11:01:00,232.0,232.02,231.95,231.98,1236100000.0
2007-09-12 11:02:00,231.98,231.98,231.92,231.94,1322299998.0
2007-09-12 11:03:00,231.94,231.96,231.88,231.92,1256299996.0
2007-09-12 11:04:00,231.92,231.93,231.84,231.85,1684500007.0
2007-09-12 11:05:00,231.86,231.92,231.84,231.87,497200000.0
2007-09-12 11:06:00,231.87,231.89,231.87,231.88,668800001.0
2007-09-12 11:07:00,231.88,231.93,231.88,231.93,417700000.0
2007-09-12 11:08:00,231.93,231.94,231.9,231.92,718699999.0
2007-09-12 11:09:00,231.93,231.93,231.88,231.9,859900000.0
2007-09-12 11:10:00,231.9,231.97,231.9,231.97,358400000.0
2007-09-12 11:11:00,231.97,231.98,231.93,231.93,573800000.0
2007-09-12 11:12:00,231.93,231.95,231.92,231.93,1059799999.0
2007-09-12 11:13:00,231.94,231.95,231.92,231.93,578800001.0
2007-09-12 11:14:00,231.93,231.94,231.93,231.93,480300000.0
2007-09-12 11:15:00,231.93,231.94,231.92,231.93,194400000.0
2007-09-12 11:16:00,231.93,231.93,231.835,231.88,877799998.0
2007-09-12 11:17:00,231.88,231.9,231.86,231.87,234699999.0
2007-09-12 11:18:00,231.87,231.9,231.87,231.87,380200002.0
2007-09-12 11:19:00,231.88,231.91,231.88,231.91,142200000.0
2007-09-12 11:20:00,231.91,231.96,231.91,231.94,587200000.0
2007-09-12 11:21:00,231.95,231.98,231.93,231.96,582900004.0
2007-09-12 11:22:00,231.96,232.0,231.94,231.99,488599997.0
2007-09-12 11:23:00,231.99,231.99,231.91,231.93,1654100001.0
2007-09-12 11:24:00,231.93,231.94,231.85,231.91,1125200007.0
2007-09-12 11:25:00,231.9,231.93,231.88,231.93,662999998.0
2007-09-12 11:26:00,231.93,231.94,231.91,231.94,300999996.0
2007-09-12 11:27:00,231.94,231.97,231.94,231.95,443300000.0
2007-09-12 11:28:00,231.95,231.95,231.93,231.95,717499997.0
2007-09-12 11:29:00,231.95,231.95,231.9,231.91,304400002.0
2007-09-12 11:30:00,231.91,231.93,231.865,231.91,831800000.0
2007-09-12 11:31:00,231.91,231.93,231.83,231.83,544500000.0
2007-09-12 11:32:00,231.83,231.93,231.83,231.87,830999998.0
2007-09-12 11:33:00,231.87,231.89,231.81,231.86,933200001.0
2007-09-12 11:34:00,231.86,231.86,231.79,231.79,739900000.0
2007-09-12 11:35:00,231.79,231.82,231.76,231.82,772900001.0
2007-09-12 11:36:00,231.82,231.84,231.78,231.8,734300000.0
2007-09-12 11:37:00,231.8,231.83,231.78,231.81,588000003.0
2007-09-12 11:38:00,231.8,231.84,231.78,231.82,1016999998.0
2007-09-12 11:39:00,231.83,231.83,231.8,231.82,472300002.0
2007-09-12 11:40:00,231.82,231.87,231.81,231.87,853999999.0
2007-09-12 11:41:00,231.85,231.85,231.81,231.83,1020000000.0
2007-09-12 11:42:00,231.84,231.84,231.8,231.8,442300000.0
2007-09-12 11:43:00,231.8,231.81,231.78,231.79,999199997.0
2007-09-12 11:44:00,231.79,231.8,231.76,231.795,1141099995.0
2007-09-12 11:45:00,231.8,231.88,231.8,231.855,755799999.0
2007-09-12 11:46:00,231.86,231.9,231.8,231.88,1032099998.0
2007-09-12 11:47:00,231.88,231.89,231.85,231.85,422800000.0
2007-09-12 11:48:00,231.85,231.85,231.82,231.85,288900002.0
2007-09-12 11:49:00,231.85,231.86,231.79,231.84,621300001.0
2007-09-12 11:50:00,231.83,231.83,231.72,231.72,818799999.0
2007-09-12 11:51:00,231.72,231.75,231.71,231.75,188200000.0
2007-09-12 11:52:00,231.75,231.77,231.74,231.75,102100000.0
2007-09-12 11:53:00,231.75,231.75,231.71,231.71,519699999.0
2007-09-12 11:54:00,231.71,231.71,231.67,231.69,415199997.0
2007-09-12 11:55:00,231.69,231.72,231.69,231.7,398600001.0
2007-09-12 11:56:00,231.7,231.72,231.65,231.69,541400002.0
2007-09-12 11:57:00,231.69,231.7,231.67,231.68,781099999.0
2007-09-12 11:58:00,231.68,231.7,231.67,231.685,254899998.0
2007-09-12 11:59:00,231.7,231.7,231.69,231.7,306100000.0
2007-09-12 12:00:00,231.69,231.71,231.69,231.71,128800003.0
2007-09-12 12:01:00,231.71,231.73,231.7,231.7,159400000.0
2007-09-12 12:02:00,231.7,231.71,231.68,231.71,257999999.0
2007-09-12 12:03:00,231.71,231.72,231.7,231.72,132400000.0
2007-09-12 12:04:00,231.72,231.74,231.71,231.73,557499999.0
2007-09-12 12:05:00,231.74,231.78,231.74,231.78,95800000.0
2007-09-12 12:06:00,231.78,231.8,231.76,231.8,238900000.0
2007-09-12 12:07:00,231.8,231.84,231.79,231.84,309000000.0
2007-09-12 12:08:00,231.84,231.84,231.79,231.8,1471400001.0
2007-09-12 12:09:00,231.8,231.83,231.79,231.81,634200000.0
2007-09-12 12:10:00,231.81,231.84,231.785,231.83,536800003.0
2007-09-12 12:11:00,231.83,231.83,231.79,231.81,77500000.0
2007-09-12 12:12:00,231.81,231.82,231.78,231.79,792700000.0
2007-09-12 12:13:00,231.79,231.81,231.79,231.8,536200000.0
2007-09-12 12:14:00,231.8,231.81,231.76,231.78,693300000.0
2007-09-12 12:15:00,231.77,231.8,231.76,231.76,693299997.0
2007-09-12 12:16:00,231.76,231.76,231.73,231.74,723800002.0
2007-09-12 12:17:00,231.74,231.74,231.715,231.74,782500003.0
2007-09-12 12:18:00,231.72,231.74,231.71,231.71,650900005.0
2007-09-12 12:19:00,231.71,231.75,231.71,231.75,126200000.0
2007-09-12 12:20:00,231.74,231.75,231.73,231.74,57900000.0
2007-09-12 12:21:00,231.75,231.77,231.73,231.73,200700000.0
2007-09-12 12:22:00,231.73,231.74,231.7,231.73,553500001.0
2007-09-12 12:23:00,231.73,231.74,231.67,231.69,533799999.0
2007-09-12 12:24:00,231.69,231.74,231.69,231.71,317199998.0
2007-09-12 12:25:00,231.7,231.72,231.7,231.71,186300000.0
2007-09-12 12:26:00,231.71,231.71,231.65,231.67,446700000.0
2007-09-12 12:27:00,231.66,231.69,231.65,231.66,289000000.0
2007-09-12 12:28:00,231.66,231.66,231.64,231.65,187099998.0
2007-09-12 12:29:00,231.65,231.7,231.63,231.7,470100002.0
2007-09-12 12:30:00,231.7,231.7,231.69,231.69,220300000.0
2007-09-12 12:31:00,231.69,231.71,231.67,231.67,573799997.0
2007-09-12 12:32:00,231.67,231.72,231.67,231.71,522000000.0
2007-09-12 12:33:00,231.71,231.74,231.66,231.7,1273799997.0
2007-09-12 12:34:00,231.71,231.83,231.71,231.81,784300003.0
2007-09-12 12:35:00,231.81,231.85,231.77,231.81,799500000.0
2007-09-12 12:36:00,231.82,231.84,231.79,231.83,912499996.0
2007-09-12 12:37:00,231.84,231.88,231.8,231.88,1329400006.0
2007-09-12 12:38:00,231.88,231.92,231.86,231.91,996899996.0
2007-09-12 12:39:00,231.91,231.95,231.87,231.94,929000008.0
2007-09-12 12:40:00,231.95,231.98,231.93,231.97,1129800001.0
2007-09-12 12:41:00,231.965,232.0,231.95,231.97,1246599991.0
2007-09-12 12:42:00,231.97,231.97,231.88,231.89,1042400001.0
2007-09-12 12:43:00,231.9,231.94,231.89,231.9,1339900000.0
2007-09-12 12:44:00,231.9,231.95,231.9,231.91,848700010.0
2007-09-12 12:45:00,231.89,231.91,231.83,231.86,427999999.0
2007-09-12 12:46:00,231.87,231.89,231.85,231.89,427999999.0
2007-09-12 12:47:00,231.89,231.91,231.87,231.88,672600003.0
2007-09-12 12:48:00,231.88,231.89,231.85,231.88,571599999.0
2007-09-12 12:49:00,231.88,231.89,231.82,231.84,258600000.0
2007-09-12 12:50:00,231.83,231.84,231.81,231.82,254700000.0
2007-09-12 12:51:00,231.83,231.85,231.8,231.84,605900001.0
2007-09-12 12:52:00,231.84,231.86,231.83,231.85,809700001.0
2007-09-12 12:53:00,231.85,231.85,231.84,231.85,118600000.0
2007-09-12 12:54:00,231.85,231.89,231.83,231.86,922199997.0
2007-09-12 12:55:00,231.86,231.87,231.83,231.83,1033700002.0
2007-09-12 12:56:00,231.83,231.83,231.77,231.8,717100006.0
2007-09-12 12:57:00,231.8,231.81,231.72,231.74,892900000.0
2007-09-12 12:58:00,231.74,231.78,231.71,231.73,1571099999.0
2007-09-12 12:59:00,231.74,231.81,231.72,231.8,970899998.0
2007-09-12 13:00:00,231.8,231.87,231.79,231.84,841900000.0
2007-09-12 13:01:00,231.85,231.86,231.825,231.85,529999999.0
2007-09-12 13:02:00,231.84,231.86,231.81,231.82,653200000.0
2007-09-12 13:03:00,231.82,231.83,231.73,231.73,1172500000.0
2007-09-12 13:04:00,231.73,231.8,231.73,231.76,736300002.0
2007-09-12 13:05:00,231.76,231.79,231.75,231.79,456699997.0
2007-09-12 13:06:00,231.79,231.85,231.79,231.83,612399998.0
2007-09-12 13:07:00,231.82,231.85,231.795,231.84,956599998.0
2007-09-12 13:08:00,231.84,231.86,231.8,231.81,565699998.0
2007-09-12 13:09:00,231.81,231.81,231.76,231.775,455099999.0
2007-09-12 13:10:00,231.775,231.83,231.765,231.815,904199998.0
2007-09-12 13:11:00,231.815,231.84,231.79,231.82,812300002.0
2007-09-12 13:12:00,231.82,231.85,231.75,231.78,1747899996.0
2007-09-12 13:13:00,231.78,231.82,231.77,231.78,1290400002.0
2007-09-12 13:14:00,231.79,231.8,231.72,231.73,1017399999.0
2007-09-12 13:15:00,231.73,231.75,231.62,231.62,967000001.0
2007-09-12 13:16:00,231.62,231.68,231.61,231.66,679800001.0
2007-09-12 13:17:00,231.66,231.69,231.64,231.68,1389500001.0
2007-09-12 13:18:00,231.68,231.75,231.66,231.72,1652499995.0
2007-09-12 13:19:00,231.72,231.76,231.7,231.73,1495800007.0
2007-09-12 13:20:00,231.72,231.74,231.7,231.72,978800000.0
2007-09-12 13:21:00,231.72,231.73,231.66,231.68,663200000.0
2007-09-12 13:22:00,231.67,231.73,231.67,231.71,982200003.0
2007-09-12 13:23:00,231.71,231.72,231.65,231.66,1448299998.0
2007-09-12 13:24:00,231.67,231.77,231.6,231.72,1534200005.0
2007-09-12 13:25:00,231.72,231.73,231.62,231.65,1202399999.0
2007-09-12 13:26:00,231.65,231.66,231.6,231.62,1086100006.0
2007-09-12 13:27:00,231.62,231.69,231.6,231.6,893300010.0
2007-09-12 13:28:00,231.57,231.61,231.55,231.57,741100003.0
2007-09-12 13:29:00,231.57,231.6,231.53,231.59,1440899999.0
2007-09-12 13:30:00,231.59,231.68,231.59,231.67,981900005.0
2007-09-12 13:31:00,231.655,231.68,231.65,231.66,861600001.0
2007-09-12 13:32:00,231.66,231.75,231.66,231.73,735500000.0
2007-09-12 13:33:00,231.73,231.73,231.69,231.7,876200000.0
2007-09-12 13:34:00,231.7,231.74,231.69,231.69,720300001.0
2007-09-12 13:35:00,231.69,231.75,231.62,231.75,1303700002.0
2007-09-12 13:36:00,231.75,231.75,231.625,231.625,461600000.0
2007-09-12 13:37:00,231.63,231.67,231.57,231.59,928600001.0
2007-09-12 13:38:00,231.59,231.65,231.58,231.62,975100000.0
2007-09-12 13:39:00,231.625,231.69,231.61,231.61,1073800000.0
2007-09-12 13:40:00,231.61,231.64,231.59,231.64,493300000.0
2007-09-12 13:41:00,231.64,231.65,231.61,231.62,620600000.0
2007-09-12 13:42:00,231.62,231.62,231.58,231.58,641900000.0
2007-09-12 13:43:00,231.58,231.59,231.58,231.58,252800000.0
2007-09-12 13:44:00,231.59,231.61,231.58,231.61,884800007.0
2007-09-12 13:45:00,231.61,231.66,231.6,231.63,831400004.0
2007-09-12 13:46:00,231.63,231.64,231.58,231.58,951800000.0
2007-09-12 13:47:00,231.59,231.6,231.58,231.6,686500000.0
2007-09-12 13:48:00,231.6,231.6,231.43,231.5,930399998.0
2007-09-12 13:49:00,231.49,231.49,231.38,231.38,844500001.0
2007-09-12 13:50:00,231.39,231.39,231.33,231.37,844500001.0
2007-09-12 13:51:00,231.36,231.36,231.22,231.23,2065550003.0
2007-09-12 13:52:00,231.23,231.34,231.2,231.34,1576699999.0
2007-09-12 13:53:00,231.33,231.34,231.27,231.29,897099997.0
2007-09-12 13:54:00,231.31,231.31,231.13,231.2,1725299997.0
2007-09-12 13:55:00,231.2,231.26,231.19,231.22,1711499997.0
2007-09-12 13:56:00,231.22,231.26,231.2,231.26,1096300004.0
2007-09-12 13:57:00,231.26,231.3,231.26,231.3,1190899998.0
2007-09-12 13:58:00,231.3,231.35,231.29,231.33,1205399998.0
2007-09-12 13:59:00,231.33,231.36,231.305,231.31,1351699997.0
2007-09-12 14:00:00,231.31,231.315,231.16,231.16,614200000.0
2007-09-12 14:01:00,231.16,231.165,231.06,231.06,615450000.0
2007-09-12 14:02:00,231.07,231.13,231.04,231.11,1481049997.0
2007-09-12 14:03:00,231.11,231.27,231.1,231.23,1425200005.0
2007-09-12 14:04:00,231.24,231.25,231.13,231.16,926900003.0
2007-09-12 14:05:00,231.16,231.17,231.12,231.13,815900001.0
2007-09-12 14:06:00,231.13,231.16,231.1,231.12,1393599999.0
2007-09-12 14:07:00,231.12,231.14,231.09,231.11,1257899993.0
2007-09-12 14:08:00,231.11,231.15,231.07,231.12,1478699998.0
2007-09-12 14:09:00,231.12,231.2,231.1,231.18,1133400003.0
2007-09-12 14:10:00,231.17,231.19,231.17,231.18,832900000.0
2007-09-12 14:11:00,231.18,231.22,231.18,231.21,633500000.0
2007-09-12 14:12:00,231.21,231.23,231.16,231.23,1335000002.0
2007-09-12 14:13:00,231.23,231.31,231.21,231.31,1095800000.0
2007-09-12 14:14:00,231.31,231.34,231.27,231.28,1850600000.0
2007-09-12 14:15:00,231.28,231.28,231.18,231.18,813700000.0
2007-09-12 14:16:00,231.18,231.22,231.18,231.22,268300000.0
2007-09-12 14:17:00,231.25,231.28,231.24,231.25,410800002.0
2007-09-12 14:18:00,231.25,231.29,231.21,231.21,1240299996.0
2007-09-12 14:19:00,231.22,231.35,231.18,231.33,868600002.0
2007-09-12 14:20:00,231.33,231.33,231.205,231.21,985300000.0
2007-09-12 14:21:00,231.2,231.26,231.2,231.21,1731599998.0
2007-09-12 14:22:00,231.21,231.29,231.16,231.21,1524899995.0
2007-09-12 14:23:00,231.22,231.28,231.2,231.28,770600002.0
2007-09-12 14:24:00,231.28,231.28,231.24,231.26,733400002.0
2007-09-12 14:25:00,231.26,231.275,231.245,231.27,295800000.0
2007-09-12 14:26:00,231.26,231.26,231.16,231.2,717200000.0
2007-09-12 14:27:00,231.2,231.22,231.165,231.19,418400000.0
2007-09-12 14:28:00,231.19,231.28,231.17,231.21,476900001.0
2007-09-12 14:29:00,231.21,231.35,231.21,231.29,1511300007.0
2007-09-12 14:30:00,231.29,231.33,231.26,231.3,495500000.0
2007-09-12 14:31:00,231.3,231.34,231.275,231.275,1101500004.0
2007-09-12 14:32:00,231.29,231.31,231.275,231.29,617600003.0
2007-09-12 14:33:00,231.29,231.32,231.27,231.29,948799998.0
2007-09-12 14:34:00,231.29,231.32,231.27,231.29,607099999.0
2007-09-12 14:35:00,231.29,231.32,231.28,231.28,685600000.0
2007-09-12 14:36:00,231.28,231.3,231.27,231.28,1194600010.0
2007-09-12 14:37:00,231.28,231.33,231.27,231.31,555500004.0
2007-09-12 14:38:00,231.3,231.36,231.3,231.36,1049099995.0
2007-09-12 14:39:00,231.36,231.53,231.34,231.51,1334999998.0
2007-09-12 14:40:00,231.51,231.51,231.44,231.5,740399999.0
2007-09-12 14:41:00,231.5,231.58,231.46,231.58,1002500001.0
2007-09-12 14:42:00,231.58,231.65,231.54,231.63,1036100001.0
2007-09-12 14:43:00,231.62,231.68,231.59,231.61,1257999994.0
2007-09-12 14:44:00,231.61,231.62,231.55,231.55,989100002.0
2007-09-12 14:45:00,231.55,231.61,231.54,231.55,950699997.0
2007-09-12 14:46:00,231.55,231.66,231.55,231.61,1712299994.0
2007-09-12 14:47:00,231.61,231.62,231.57,231.59,880899999.0
2007-09-12 14:48:00,231.59,231.63,231.545,231.575,1103800000.0
2007-09-12 14:49:00,231.57,231.575,231.51,231.54,775000000.0
2007-09-12 14:50:00,231.56,231.61,231.54,231.61,678900000.0
2007-09-12 14:51:00,231.61,231.65,231.58,231.59,693199996.0
2007-09-12 14:52:00,231.59,231.63,231.57,231.61,502300000.0
2007-09-12 14:53:00,231.61,231.66,231.575,231.64,1216100003.0
2007-09-12 14:54:00,231.63,231.69,231.62,231.65,1446699998.0
2007-09-12 14:55:00,231.65,231.84,231.64,231.84,1011800000.0
2007-09-12 14:56:00,231.83,231.93,231.82,231.85,973600002.0
2007-09-12 14:57:00,231.86,231.87,231.84,231.85,1229099998.0
2007-09-12 14:58:00,231.85,231.89,231.79,231.82,1365999994.0
2007-09-12 14:59:00,231.815,231.83,231.77,231.82,717500000.0
2007-09-12 15:00:00,231.82,231.83,231.79,231.79,706199998.0
2007-09-12 15:01:00,231.79,231.83,231.73,231.73,1207100002.0
2007-09-12 15:02:00,231.73,231.79,231.73,231.755,838799998.0
2007-09-12 15:03:00,231.76,231.82,231.755,231.79,618699998.0
2007-09-12 15:04:00,231.79,231.87,231.78,231.84,1882099989.0
2007-09-12 15:05:00,231.84,231.87,231.805,231.86,846300000.0
2007-09-12 15:06:00,231.86,231.9,231.84,231.85,1268599997.0
2007-09-12 15:07:00,231.85,231.86,231.76,231.77,1189600001.0
2007-09-12 15:08:00,231.79,231.8,231.76,231.78,773899996.0
2007-09-12 15:09:00,231.765,231.78,231.72,231.76,1252599992.0
2007-09-12 15:10:00,231.77,231.78,231.71,231.73,876499994.0
2007-09-12 15:11:00,231.73,231.76,231.71,231.73,1316300000.0
2007-09-12 15:12:00,231.74,231.75,231.66,231.67,1159400001.0
2007-09-12 15:13:00,231.67,231.78,231.67,231.77,1393399999.0
2007-09-12 15:14:00,231.77,231.77,231.71,231.72,928700001.0
2007-09-12 15:15:00,231.73,231.84,231.71,231.81,1137000000.0
2007-09-12 15:16:00,231.81,231.84,231.81,231.82,756700004.0
2007-09-12 15:17:00,231.82,231.85,231.79,231.82,1388700010.0
2007-09-12 15:18:00,231.82,231.82,231.8,231.8,748399999.0
2007-09-12 15:19:00,231.8,231.86,231.77,231.86,1317999993.0
2007-09-12 15:20:00,231.86,231.87,231.75,231.81,1897399993.0
2007-09-12 15:21:00,231.81,231.86,231.78,231.86,567699994.0
2007-09-12 15:22:00,231.86,231.88,231.82,231.86,1359700005.0
2007-09-12 15:23:00,231.86,231.93,231.855,231.88,1089099997.0
2007-09-12 15:24:00,231.88,231.98,231.87,231.93,922599999.0
2007-09-12 15:25:00,231.93,231.95,231.88,231.91,1304800000.0
2007-09-12 15:26:00,231.91,232.01,231.91,231.95,1216999999.0
2007-09-12 15:27:00,231.95,231.99,231.94,231.95,831299998.0
2007-09-12 15:28:00,231.95,231.97,231.9,231.92,578700001.0
2007-09-12 15:29:00,231.92,231.99,231.92,231.97,691100000.0
2007-09-12 15:30:00,231.96,232.0,231.92,231.96,1186699997.0
2007-09-12 15:31:00,231.96,232.01,231.93,231.955,1415299993.0
2007-09-12 15:32:00,231.96,232.0,231.82,231.82,814700001.0
2007-09-12 15:33:00,231.82,231.86,231.74,231.76,987200001.0
2007-09-12 15:34:00,231.76,231.76,231.67,231.76,1181399999.0
2007-09-12 15:35:00,231.76,231.84,231.76,231.76,532299999.0
2007-09-12 15:36:00,231.765,231.77,231.71,231.74,1014499997.0
2007-09-12 15:37:00,231.74,231.77,231.71,231.76,875499997.0
2007-09-12 15:38:00,231.76,231.85,231.74,231.82,544600002.0
2007-09-12 15:39:00,231.84,231.85,231.81,231.81,439400001.0
2007-09-12 15:40:00,231.81,231.87,231.81,231.82,659099998.0
2007-09-12 15:41:00,231.82,231.82,231.75,231.78,757799999.0
2007-09-12 15:42:00,231.78,231.84,231.68,231.73,1493499995.0
2007-09-12 15:43:00,231.73,231.83,231.69,231.8,1229900007.0
2007-09-12 15:44:00,231.81,231.82,231.725,231.77,1122700002.0
2007-09-12 15:45:00,231.77,231.88,231.76,231.82,1155000000.0
2007-09-12 15:46:00,231.81,231.9,231.81,231.85,757000000.0
2007-09-12 15:47:00,231.85,231.91,231.79,231.83,732600001.0
2007-09-12 15:48:00,231.83,231.88,231.81,231.85,993800000.0
2007-09-12 15:49:00,231.85,231.94,231.84,231.92,1005200000.0
2007-09-12 15:50:00,231.91,231.955,231.87,231.9,1678699998.0
2007-09-12 15:51:00,231.9,231.99,231.83,231.93,1119499994.0
2007-09-12 15:52:00,231.91,231.94,231.87,231.88,877599999.0
2007-09-12 15:53:00,231.885,231.92,231.83,231.89,1284500001.0
2007-09-12 15:54:00,231.89,231.89,231.79,231.83,1429499993.0
2007-09-12 15:55:00,231.82,231.88,231.81,231.84,911100003.0
2007-09-12 15:56:00,231.84,231.86,231.81,231.85,706900003.0
2007-09-12 15:57:00,231.84,231.87,231.82,231.87,425799999.0
2007-09-12 15:58:00,231.87,231.93,231.84,231.86,1144199995.0
2007-09-12 15:59:00,231.86,231.9,231.86,231.87,1551199987.0
2007-09-12 16:00:00,231.87,231.91,231.8,231.9,902299996.0
2007-09-12 16:01:00,231.88,231.9,231.775,231.83,1762700002.0
2007-09-12 16:02:00,231.83,231.83,231.75,231.75,1086699995.0
2007-09-12 16:03:00,231.75,231.82,231.75,231.79,772600000.0
2007-09-12 16:04:00,231.79,231.8,231.73,231.8,686200000.0
2007-09-12 16:05:00,231.8,231.83,231.77,231.83,796299999.0
2007-09-12 16:06:00,231.82,231.89,231.81,231.89,1204299996.0
2007-09-12 16:07:00,231.89,231.93,231.86,231.87,1109599994.0
2007-09-12 16:08:00,231.87,231.89,231.85,231.87,898700005.0
2007-09-12 16:09:00,231.88,231.88,231.75,231.76,877300001.0
2007-09-12 16:10:00,231.75,231.785,231.66,231.785,1513299996.0
2007-09-12 16:11:00,231.78,231.8,231.72,231.79,632099992.0
2007-09-12 16:12:00,231.79,231.84,231.74,231.76,1538299998.0
2007-09-12 16:13:00,231.76,231.78,231.725,231.775,943199999.0
2007-09-12 16:14:00,231.775,231.85,231.76,231.78,926799999.0
2007-09-12 16:15:00,231.78,231.78,231.67,231.71,836299999.0
2007-09-12 16:16:00,231.71,231.73,231.65,231.67,1325699997.0
2007-09-12 16:17:00,231.67,231.73,231.65,231.67,1094400000.0
2007-09-12 16:18:00,231.66,231.69,231.65,231.66,711300001.0
2007-09-12 16:19:00,231.66,231.69,231.64,231.665,462200000.0
2007-09-12 16:20:00,231.665,231.79,231.66,231.78,1126099997.0
2007-09-12 16:21:00,231.78,231.82,231.75,231.765,927499999.0
2007-09-12 16:22:00,231.765,231.79,231.73,231.73,738099997.0
2007-09-12 16:23:00,231.74,231.87,231.74,231.86,825400002.0
2007-09-12 16:24:00,231.86,231.98,231.86,231.94,1803600003.0
2007-09-12 16:25:00,231.95,232.0,231.94,231.98,1331200001.0
2007-09-12 16:26:00,231.98,232.03,231.945,231.96,797200001.0
2007-09-12 16:27:00,231.96,232.01,231.945,231.985,449399998.0
2007-09-12 16:28:00,231.985,232.02,231.95,231.96,1197199999.0
2007-09-12 16:29:00,231.96,232.01,231.95,231.99,910500005.0
2007-09-12 16:30:00,231.99,232.02,231.95,231.985,1162300001.0
2007-09-12 16:31:00,231.985,232.175,231.985,232.095,768499998.0
2007-09-12 16:32:00,232.095,232.15,232.07,232.1,1451599998.0
2007-09-12 16:33:00,232.1,232.24,232.1,232.18,1214400000.0
2007-09-12 16:34:00,232.18,232.23,232.15,232.15,1164899997.0
2007-09-12 16:35:00,232.15,232.15,232.135,232.15,80537500.0
2007-09-12 16:36:00,232.15,232.15,232.095,232.11,233324999.0
2007-09-12 16:37:00,232.11,232.15,232.07,232.115,651337503.0
2007-09-12 16:38:00,232.12,232.17,232.12,232.15,517299998.0
2007-09-12 16:39:00,232.15,232.18,232.11,232.14,761837505.0
2007-09-12 16:40:00,232.16,232.29,232.15,232.21,957999999.0
2007-09-12 16:41:00,232.21,232.31,232.21,232.24,923500000.0
2007-09-12 16:42:00,232.24,232.26,232.14,232.15,791700000.0
2007-09-12 16:43:00,232.15,232.15,232.09,232.09,537900004.0
2007-09-12 16:44:00,232.09,232.12,232.04,232.08,649100000.0
2007-09-12 16:45:00,232.1,232.12,232.04,232.05,810700000.0
2007-09-12 16:46:00,232.06,232.1,232.05,232.09,616400002.0
2007-09-12 16:47:00,232.09,232.1,232.02,232.025,436000000.0
2007-09-12 16:48:00,232.025,232.03,231.905,231.93,1511300007.0
2007-09-12 16:49:00,231.93,231.94,231.84,231.89,1007000001.0
2007-09-12 16:50:00,231.87,231.88,231.81,231.82,1112000006.0
2007-09-12 16:51:00,231.82,231.93,231.805,231.93,1081999996.0
2007-09-12 16:52:00,231.92,231.93,231.84,231.85,814500004.0
2007-09-12 16:53:00,231.85,231.88,231.82,231.85,1420199997.0
2007-09-12 16:54:00,231.85,231.89,231.85,231.88,516699997.0
2007-09-12 16:55:00,231.86,231.93,231.85,231.87,1331799997.0
2007-09-12 16:56:00,231.87,231.93,231.87,231.93,541600006.0
2007-09-12 16:57:00,231.92,231.93,231.8,231.82,1100599995.0
2007-09-12 16:58:00,231.82,231.85,231.79,231.81,1312400002.0
2007-09-12 16:59:00,231.81,231.87,231.78,231.85,1519200009.0
2007-09-12 17:00:00,231.87,231.9,231.8,231.86,1525000001.0
2007-09-12 17:01:00,231.87,231.89,231.84,231.86,838700002.0
2007-09-12 17:02:00,231.85,231.93,231.84,231.92,1297700003.0
2007-09-12 17:03:00,231.92,231.92,231.845,231.88,964099997.0
2007-09-12 17:04:00,231.88,231.9,231.87,231.87,1365499994.0
2007-09-12 17:05:00,231.89,231.89,231.84,231.875,1122999997.0
2007-09-12 17:06:00,231.88,231.98,231.875,231.98,1007900004.0
2007-09-12 17:07:00,231.98,231.98,231.92,231.92,693499999.0
2007-09-12 17:08:00,231.92,231.94,231.9,231.92,704100001.0
2007-09-12 17:09:00,231.94,231.94,231.88,231.92,816999998.0
2007-09-12 17:10:00,231.93,231.99,231.92,231.99,908700002.0
2007-09-12 17:11:00,231.99,232.04,231.97,231.99,1011300002.0
2007-09-12 17:12:00,231.99,232.01,231.9,232.01,718800000.0
2007-09-12 17:13:00,232.01,232.03,231.97,232.0,385700000.0
2007-09-12 17:14:00,232.0,232.05,231.99,232.01,920000002.0
2007-09-12 17:15:00,232.02,232.135,232.01,232.135,631000001.0
2007-09-12 17:16:00,232.135,232.24,232.105,232.23,788400002.0
2007-09-12 17:17:00,232.23,232.25,232.11,232.16,534800000.0
2007-09-12 17:18:00,232.16,232.16,232.085,232.11,769299997.0
2007-09-12 17:19:00,232.11,232.13,232.06,232.08,1205199997.0
2007-09-12 17:20:00,232.08,232.12,232.04,232.1,1194600005.0
2007-09-12 17:21:00,232.11,232.15,232.11,232.12,850999997.0
2007-09-12 17:22:00,232.12,232.16,232.1,232.16,929400002.0
2007-09-12 17:23:00,232.15,232.17,232.09,232.11,1318499997.0
2007-09-12 17:24:00,232.11,232.16,232.11,232.145,1076300004.0
2007-09-12 17:25:00,232.145,232.16,232.1,232.11,851199996.0
2007-09-12 17:26:00,232.11,232.14,232.07,232.12,894200003.0
2007-09-12 17:27:00,232.1,232.12,232.06,232.07,847400005.0
2007-09-12 17:28:00,232.07,232.09,232.04,232.07,407800002.0
2007-09-12 17:29:00,232.07,232.11,232.05,232.11,1283700002.0
2007-09-12 17:30:00,232.12,232.16,232.1,232.11,991999998.0
2007-09-12 17:31:00,232.11,232.13,232.02,232.03,541100002.0
2007-09-12 17:32:00,232.02,232.07,232.01,232.06,939300000.0
2007-09-12 17:33:00,232.05,232.12,232.05,232.08,871800003.0
2007-09-12 17:34:00,232.08,232.12,232.045,232.09,1051599999.0
2007-09-12 17:35:00,232.09,232.1,232.04,232.095,760799999.0
2007-09-12 17:36:00,232.1,232.15,232.085,232.1,749900001.0
2007-09-12 17:37:00,232.1,232.11,232.045,232.09,1397399995.0
2007-09-12 17:38:00,232.09,232.115,232.08,232.115,686500001.0
2007-09-12 17:39:00,232.11,232.115,232.04,232.04,595200001.0
2007-09-12 17:40:00,232.04,232.06,231.99,231.99,636899996.0
2007-09-12 17:41:00,231.99,232.02,231.945,232.02,1211900008.0
2007-09-12 17:42:00,232.02,232.105,231.99,231.99,1060600003.0
2007-09-12 17:43:00,231.99,232.05,231.97,232.05,1270100006.0
2007-09-12 17:44:00,232.05,232.08,231.98,231.98,720799999.0
2007-09-12 17:45:00,231.98,231.99,231.955,231.98,606499996.0
2007-09-12 17:46:00,231.96,232.0,231.95,231.96,852599992.0
2007-09-12 17:47:00,231.97,232.0,231.97,231.975,708700007.0
2007-09-12 17:48:00,231.96,231.99,231.95,231.97,784900001.0
2007-09-12 17:49:00,231.97,231.98,231.93,231.95,1076800015.0
2007-09-12 17:50:00,231.96,232.0,231.945,231.96,419100000.0
2007-09-12 17:51:00,231.96,231.96,231.925,231.95,421399998.0
2007-09-12 17:52:00,231.95,232.03,231.9,231.99,1202100004.0
2007-09-12 17:53:00,231.99,232.02,231.985,231.99,349400002.0
2007-09-12 17:54:00,231.99,232.11,231.985,232.07,1159299998.0
2007-09-12 17:55:00,232.07,232.11,232.01,232.06,1342500007.0
2007-09-12 17:56:00,232.08,232.08,232.02,232.04,894499996.0
2007-09-12 17:57:00,232.04,232.06,231.93,231.94,1054800000.0
2007-09-12 17:58:00,231.94,231.98,231.91,231.96,1034600000.0
2007-09-12 17:59:00,231.96,232.06,231.95,232.05,729400000.0
2007-09-12 18:00:00,232.04,232.07,231.99,232.07,1071000001.0
2007-09-12 18:01:00,232.07,232.09,232.05,232.08,690600000.0
2007-09-12 18:02:00,232.08,232.08,232.0,232.03,372300000.0
2007-09-12 18:03:00,232.03,232.08,232.02,232.07,701400000.0
2007-09-12 18:04:00,232.07,232.09,232.01,232.07,1115900006.0
2007-09-12 18:05:00,232.07,232.09,232.05,232.08,421000000.0
2007-09-12 18:06:00,232.08,232.11,232.08,232.08,350400000.0
2007-09-12 18:07:00,232.085,232.09,231.995,232.0,643300000.0
2007-09-12 18:08:00,232.0,232.05,231.98,232.04,610900001.0
2007-09-12 18:09:00,232.03,232.04,232.0,232.0,321900000.0
2007-09-12 18:10:00,232.0,232.04,231.97,232.04,1065300001.0
2007-09-12 18:11:00,232.04,232.04,231.97,232.03,866900000.0
2007-09-12 18:12:00,232.02,232.04,232.005,232.04,779600005.0
2007-09-12 18:13:00,232.04,232.09,232.02,232.07,587500004.0
2007-09-12 18:14:00,232.07,232.12,232.05,232.08,710999997.0
2007-09-12 18:15:00,232.08,232.09,232.01,232.01,806100005.0
2007-09-12 18:16:00,232.01,232.03,231.96,231.96,676199999.0
2007-09-12 18:17:00,231.94,232.02,231.94,232.02,777300003.0
2007-09-12 18:18:00,232.02,232.04,231.96,231.96,319500003.0
2007-09-12 18:19:00,231.96,231.96,231.88,231.88,718200002.0
2007-09-12 18:20:00,231.875,231.9,231.74,231.77,869100004.0
2007-09-12 18:21:00,231.77,231.81,231.74,231.8,440500002.0
2007-09-12 18:22:00,231.8,231.81,231.78,231.79,467499999.0
2007-09-12 18:23:00,231.79,231.795,231.75,231.75,744099992.0
2007-09-12 18:24:00,231.75,231.79,231.75,231.79,247700000.0
2007-09-12 18:25:00,231.79,231.8,231.77,231.79,205500000.0
2007-09-12 18:26:00,231.79,231.79,231.79,231.79,159500000.0
2007-09-12 18:27:00,231.79,231.79,231.7,231.71,765400005.0
2007-09-12 18:28:00,231.675,231.74,231.67,231.69,567800001.0
2007-09-12 18:29:00,231.69,231.74,231.67,231.74,255300002.0
2007-09-12 18:30:00,231.74,231.78,231.72,231.74,656300004.0
2007-09-12 18:31:00,231.74,231.79,231.725,231.77,993699999.0
2007-09-12 18:32:00,231.78,231.79,231.745,231.77,843999997.0
2007-09-12 18:33:00,231.76,231.86,231.755,231.86,806000001.0
2007-09-12 18:34:00,231.86,231.9,231.845,231.85,490400000.0
2007-09-12 18:35:00,231.85,231.89,231.82,231.84,351900000.0
2007-09-12 18:36:00,231.84,231.89,231.835,231.89,388800003.0
2007-09-12 18:37:00,231.89,231.92,231.88,231.91,266400000.0
2007-09-12 18:38:00,231.91,231.91,231.88,231.89,287700000.0
2007-09-12 18:39:00,231.89,231.93,231.89,231.93,199800000.0
2007-09-12 18:40:00,231.93,231.93,231.9,231.9,126400000.0
2007-09-12 18:41:00,231.9,231.9,231.82,231.84,453000000.0
2007-09-12 18:42:00,231.84,231.85,231.81,231.83,253399998.0
2007-09-12 18:43:00,231.84,231.88,231.78,231.85,781999997.0
2007-09-12 18:44:00,231.85,231.85,231.79,231.84,437800001.0
2007-09-12 18:45:00,231.84,231.84,231.81,231.81,326100001.0
2007-09-12 18:46:00,231.83,231.86,231.83,231.85,660199997.0
2007-09-12 18:47:00,231.86,231.97,231.85,231.97,695100003.0
2007-09-12 18:48:00,231.97,232.01,231.96,231.98,620800000.0
2007-09-12 18:49:00,231.99,232.01,231.96,231.96,472599999.0
2007-09-12 18:50:00,231.96,231.96,231.92,231.93,444000002.0
2007-09-12 18:51:00,231.93,231.95,231.92,231.95,368500006.0
2007-09-12 18:52:00,231.92,231.92,231.865,231.92,1318900001.0
2007-09-12 18:53:00,231.91,231.91,231.86,231.86,1002800005.0
2007-09-12 18:54:00,231.86,231.87,231.83,231.85,590800004.0
2007-09-12 18:55:00,231.85,231.85,231.82,231.85,403300008.0
2007-09-12 18:56:00,231.85,231.85,231.81,231.83,621199998.0
2007-09-12 18:57:00,231.83,231.87,231.81,231.86,160000000.0
2007-09-12 18:58:00,231.86,231.88,231.855,231.86,213300000.0
2007-09-12 18:59:00,231.86,231.87,231.855,231.87,341400000.0
2007-09-12 19:00:00,231.87,231.87,231.76,231.76,793199997.0
2007-09-12 19:01:00,231.77,231.84,231.75,231.83,468300000.0
2007-09-12 19:02:00,231.83,231.83,231.775,231.79,545999999.0
2007-09-12 19:03:00,231.79,231.81,231.76,231.77,670899999.0
2007-09-12 19:04:00,231.77,231.79,231.745,231.745,890299989.0
2007-09-12 19:05:00,231.75,231.75,231.66,231.66,796199999.0
2007-09-12 19:06:00,231.66,231.68,231.605,231.61,1204100002.0
2007-09-12 19:07:00,231.61,231.61,231.55,231.59,204700000.0
2007-09-12 19:08:00,231.6,231.65,231.59,231.65,434500000.0
2007-09-12 19:09:00,231.64,231.67,231.63,231.67,382200000.0
2007-09-12 19:10:00,231.67,231.68,231.66,231.665,167300000.0
2007-09-12 19:11:00,231.67,231.69,231.645,231.69,175300000.0
2007-09-12 19:12:00,231.69,231.73,231.685,231.73,234400000.0
2007-09-12 19:13:00,231.665,231.8,231.665,231.76,439600001.0
2007-09-12 19:14:00,231.76,231.78,231.73,231.76,793800001.0
2007-09-12 19:15:00,231.76,231.81,231.75,231.785,1197300001.0
2007-09-12 19:16:00,231.79,231.8,231.76,231.78,910399987.0
2007-09-12 19:17:00,231.78,231.81,231.78,231.78,248200001.0
2007-09-12 19:18:00,231.79,231.81,231.79,231.81,69800000.0
2007-09-12 19:19:00,231.82,231.83,231.7,231.71,571099998.0
2007-09-12 19:20:00,231.71,231.76,231.7,231.72,620300000.0
2007-09-12 19:21:00,231.72,231.74,231.69,231.7,654999999.0
2007-09-12 19:22:00,231.7,231.74,231.7,231.73,526899997.0
2007-09-12 19:23:00,231.73,231.75,231.72,231.73,185799999.0
2007-09-12 19:24:00,231.73,231.73,231.7,231.71,255700000.0
2007-09-12 19:25:00,231.71,231.72,231.68,231.71,547899999.0
2007-09-12 19:26:00,231.7,231.76,231.7,231.75,457300001.0
2007-09-12 19:27:00,231.75,231.78,231.73,231.78,331700000.0
2007-09-12 19:28:00,231.76,231.78,231.745,231.76,111900000.0
2007-09-12 19:29:00,231.75,231.76,231.735,231.76,376200000.0
2007-09-12 19:30:00,231.76,231.77,231.71,231.71,223400000.0
2007-09-12 19:31:00,231.71,231.73,231.7,231.73,241100000.0
2007-09-12 19:32:00,231.73,231.73,231.7,231.73,338300000.0
2007-09-12 19:33:00,231.73,231.75,231.72,231.73,66400000.0
2007-09-12 19:34:00,231.74,231.75,231.72,231.72,184300000.0
2007-09-12 19:35:00,231.72,231.73,231.685,231.69,358000000.0
2007-09-12 19:36:00,231.69,231.76,231.69,231.74,358500001.0
2007-09-12 19:37:00,231.74,231.785,231.72,231.78,320199998.0
2007-09-12 19:38:00,231.78,231.79,231.72,231.75,769699998.0
2007-09-12 19:39:00,231.75,231.78,231.71,231.78,251100000.0
2007-09-12 19:40:00,231.78,231.78,231.68,231.7,657900001.0
2007-09-12 19:41:00,231.7,231.77,231.68,231.765,258300000.0
2007-09-12 19:42:00,231.75,231.8,231.72,231.79,284099999.0
2007-09-12 19:43:00,231.785,231.83,231.765,231.83,362200001.0
2007-09-12 19:44:00,231.81,231.82,231.79,231.8,152200000.0
2007-09-12 19:45:00,231.81,231.81,231.69,231.72,613899994.0
2007-09-12 19:46:00,231.72,231.805,231.715,231.805,260500000.0
2007-09-12 19:47:00,231.8,231.815,231.765,231.805,243200000.0
2007-09-12 19:48:00,231.805,231.825,231.775,231.775,371000000.0
2007-09-12 19:49:00,231.785,231.8,231.75,231.785,238900000.0
2007-09-12 19:50:00,231.785,231.815,231.78,231.79,383500002.0
2007-09-12 19:51:00,231.79,231.82,231.77,231.8,428699997.0
2007-09-12 19:52:00,231.8,231.85,231.785,231.83,653699997.0
2007-09-12 19:53:00,231.83,231.86,231.815,231.83,465700000.0
2007-09-12 19:54:00,231.83,231.85,231.775,231.775,875000008.0
2007-09-12 19:55:00,231.79,231.815,231.755,231.775,318600001.0
2007-09-12 19:56:00,231.78,231.8,231.77,231.77,269199999.0
2007-09-12 19:57:00,231.77,231.78,231.7,231.7,910500000.0
2007-09-12 19:58:00,231.71,231.76,231.685,231.73,250199999.0
2007-09-12 19:59:00,231.73,231.73,231.69,231.71,436799999.0
2007-09-12 20:00:00,231.71,231.77,231.71,231.77,118200000.0
2007-09-12 20:01:00,231.77,231.845,231.74,231.81,281300000.0
2007-09-12 20:02:00,231.81,231.85,231.81,231.83,56800000.0
2007-09-12 20:03:00,231.825,231.835,231.79,231.79,453500003.0
2007-09-12 20:04:00,231.8,231.81,231.79,231.8,309100001.0
2007-09-12 20:05:00,231.8,231.81,231.72,231.755,585999996.0
2007-09-12 20:06:00,231.75,231.77,231.74,231.755,184500000.0
2007-09-12 20:07:00,231.755,231.795,231.755,231.795,74600000.0
2007-09-12 20:08:00,231.79,231.795,231.77,231.79,238299999.0
2007-09-12 20:09:00,231.785,231.88,231.78,231.88,671900005.0
2007-09-12 20:10:00,231.86,231.93,231.845,231.9,517300000.0
2007-09-12 20:11:00,231.91,231.93,231.87,231.89,789400000.0
2007-09-12 20:12:00,231.89,231.945,231.885,231.93,282100000.0
2007-09-12 20:13:00,231.93,232.02,231.93,232.02,588500000.0
2007-09-12 20:14:00,232.02,232.02,231.98,231.98,246800000.0
2007-09-12 20:15:00,231.985,232.02,231.935,231.95,598500000.0
2007-09-12 20:16:00,231.95,231.98,231.95,231.95,319100000.0
2007-09-12 20:17:00,231.95,231.95,231.86,231.87,883700000.0
2007-09-12 20:18:00,231.87,231.9,231.87,231.9,357500001.0
2007-09-12 20:19:00,231.9,231.92,231.86,231.88,338000002.0
2007-09-12 20:20:00,231.87,231.95,231.87,231.92,227300000.0
2007-09-12 20:21:00,231.92,231.94,231.89,231.89,717200003.0
2007-09-12 20:22:00,231.9,231.9,231.85,231.89,611000000.0
2007-09-12 20:23:00,231.88,231.93,231.88,231.915,511699996.0
2007-09-12 20:24:00,231.92,231.92,231.9,231.91,198900002.0
2007-09-12 20:25:00,231.92,231.94,231.91,231.91,181900001.0
2007-09-12 20:26:00,231.91,231.92,231.89,231.905,305799998.0
2007-09-12 20:27:00,231.92,231.92,231.825,231.83,661400005.0
2007-09-12 20:28:00,231.825,231.84,231.8,231.81,585199999.0
2007-09-12 20:29:00,231.81,231.81,231.78,231.81,294499999.0
2007-09-12 20:30:00,231.81,231.83,231.8,231.81,328100000.0
2007-09-12 20:31:00,231.81,231.85,231.79,231.83,454900000.0
2007-09-12 20:32:00,231.83,231.84,231.81,231.84,335100000.0
2007-09-12 20:33:00,231.85,231.85,231.79,231.81,246599999.0
2007-09-12 20:34:00,231.81,231.86,231.81,231.86,339100000.0
2007-09-12 20:35:00,231.86,231.885,231.84,231.88,222299999.0
2007-09-12 20:36:00,231.88,231.885,231.8,231.81,457299998.0
2007-09-12 20:37:00,231.795,231.84,231.77,231.79,844199999.0
2007-09-12 20:38:00,231.79,231.82,231.75,231.75,487900000.0
2007-09-12 20:39:00,231.75,231.8,231.74,231.8,684400004.0
2007-09-12 20:40:00,231.8,231.8,231.74,231.75,280400000.0
2007-09-12 20:41:00,231.75,231.79,231.75,231.79,120200000.0
2007-09-12 20:42:00,231.79,231.83,231.76,231.81,424100000.0
2007-09-12 20:43:00,231.81,231.81,231.8,231.81,64900000.0
2007-09-12 20:44:00,231.81,231.82,231.765,231.82,293600002.0
2007-09-12 20:45:00,231.82,231.86,231.82,231.82,380600000.0
2007-09-12 20:46:00,231.82,231.84,231.8,231.84,210200000.0
2007-09-12 20:47:00,231.84,231.85,231.81,231.85,636400003.0
2007-09-12 20:48:00,231.85,231.91,231.85,231.89,397900001.0
2007-09-12 20:49:00,231.89,231.93,231.89,231.9,365799999.0
2007-09-12 20:50:00,231.9,231.94,231.9,231.91,215300000.0
2007-09-12 20:51:00,231.91,231.92,231.91,231.91,292000007.0
2007-09-12 20:52:00,231.91,231.93,231.91,231.93,165000000.0
2007-09-12 20:53:00,231.93,231.94,231.88,231.89,169800000.0
2007-09-12 20:54:00,231.89,231.9,231.875,231.89,279400000.0
2007-09-12 20:55:00,231.89,231.92,231.89,231.9,238000001.0
2007-09-12 20:56:00,231.895,231.93,231.89,231.92,265800000.0
2007-09-12 20:57:00,231.93,231.94,231.91,231.94,609300000.0
2007-09-12 20:58:00,231.94,231.95,231.91,231.95,868700003.0
2007-09-12 20:59:00,231.94,231.98,231.93,231.96,977300005.0
2007-09-12 21:00:00,231.96,231.99,231.93,231.935,621400003.0
2007-09-12 21:01:00,231.935,231.96,231.92,231.94,103600000.0
2007-09-12 21:02:00,231.94,231.94,231.92,231.935,440800000.0
2007-09-12 21:03:00,231.94,231.965,231.9,231.92,263800000.0
2007-09-12 21:04:00,231.9,231.91,231.86,231.88,534399999.0
2007-09-12 21:05:00,231.88,231.89,231.87,231.89,341400000.0
2007-09-12 21:06:00,231.89,231.89,231.86,231.89,533199999.0
2007-09-12 21:07:00,231.89,231.89,231.86,231.86,457600001.0
2007-09-12 21:08:00,231.87,231.87,231.85,231.86,441600002.0
2007-09-12 21:09:00,231.86,231.87,231.78,231.78,663099998.0
2007-09-12 21:10:00,231.79,231.83,231.77,231.81,898599997.0
2007-09-12 21:11:00,231.81,231.81,231.775,231.775,184300000.0
2007-09-12 21:12:00,231.775,231.775,231.75,231.76,259700000.0
2007-09-12 21:13:00,231.77,231.77,231.72,231.75,618899998.0
2007-09-12 21:14:00,231.75,231.76,231.72,231.75,252800000.0
2007-09-12 21:15:00,231.75,231.75,231.69,231.72,173600000.0
2007-09-12 21:16:00,231.72,231.72,231.68,231.71,196300000.0
2007-09-12 21:17:00,231.71,231.72,231.67,231.72,319499996.0
2007-09-12 21:18:00,231.72,231.78,231.72,231.78,346900002.0
2007-09-12 21:19:00,231.78,231.82,231.755,231.8,529600000.0
2007-09-12 21:20:00,231.79,231.85,231.79,231.82,736899992.0
2007-09-12 21:21:00,231.82,231.84,231.81,231.83,217000000.0
2007-09-12 21:22:00,231.83,231.83,231.77,231.79,497800000.0
2007-09-12 21:23:00,231.79,231.8,231.77,231.8,238300000.0
2007-09-12 21:24:00,231.8,231.81,231.78,231.81,110900000.0
2007-09-12 21:25:00,231.81,231.83,231.81,231.81,213299999.0
2007-09-12 21:26:00,231.81,231.84,231.79,231.8,279700002.0
2007-09-12 21:27:00,231.8,231.8,231.77,231.77,257600000.0
2007-09-12 21:28:00,231.77,231.78,231.755,231.77,253300000.0
2007-09-12 21:29:00,231.77,231.78,231.75,231.76,237100000.0
2007-09-12 21:30:00,231.76,231.76,231.73,231.73,34600000.0
2007-09-12 21:31:00,231.73,231.76,231.73,231.75,61600000.0
2007-09-12 21:32:00,231.76,231.76,231.74,231.76,103000000.0
2007-09-12 21:33:00,231.76,231.78,231.76,231.78,100600000.0
2007-09-12 21:34:00,231.78,231.82,231.76,231.76,449200000.0
2007-09-12 21:35:00,231.77,231.8,231.77,231.8,53200000.0
2007-09-12 21:36:00,231.78,231.78,231.72,231.74,309400001.0
2007-09-12 21:37:00,231.74,231.74,231.725,231.73,75000000.0
2007-09-12 21:38:00,231.73,231.77,231.72,231.72,225899999.0
2007-09-12 21:39:00,231.72,231.73,231.7,231.73,352799999.0
2007-09-12 21:40:00,231.75,231.82,231.75,231.82,628500000.0
2007-09-12 21:41:00,231.82,231.82,231.77,231.82,254500000.0
2007-09-12 21:42:00,231.81,231.825,231.765,231.78,304000002.0
2007-09-12 21:43:00,231.79,231.81,231.79,231.8,330299997.0
2007-09-12 21:44:00,231.8,231.8,231.8,231.8,64600000.0
2007-09-12 21:45:00,231.8,231.88,231.8,231.865,155400000.0
2007-09-12 21:46:00,231.865,231.9,231.85,231.85,227800000.0
2007-09-12 21:47:00,231.85,231.92,231.85,231.9,209500000.0
2007-09-12 21:48:00,231.9,231.9,231.88,231.88,79900000.0
2007-09-12 21:49:00,231.88,231.88,231.84,231.85,106000000.0
2007-09-12 21:50:00,231.85,231.88,231.85,231.88,142300000.0
2007-09-12 21:51:00,231.86,231.88,231.86,231.87,195000000.0
2007-09-12 21:52:00,231.87,231.87,231.85,231.85,505900009.0
2007-09-12 21:53:00,231.85,231.85,231.8,231.82,980199994.0
2007-09-12 21:54:00,231.815,231.82,231.8,231.8,348400000.0
2007-09-12 21:55:00,231.8,231.8,231.76,231.77,94200000.0
2007-09-12 21:56:00,231.77,231.78,231.76,231.76,279100001.0
2007-09-12 21:57:00,231.76,231.82,231.76,231.82,441200000.0
2007-09-12 21:58:00,231.82,231.83,231.8,231.83,395499999.0
2007-09-12 21:59:00,231.83,231.83,231.82,231.83,188700000.0
2007-09-12 22:00:00,231.83,231.87,231.83,231.855,219200001.0
2007-09-12 22:01:00,231.86,231.86,231.84,231.84,33600000.0
2007-09-12 22:02:00,231.85,231.87,231.83,231.84,204300000.0
2007-09-12 22:03:00,231.84,231.84,231.83,231.83,123600000.0
2007-09-12 22:04:00,231.83,231.86,231.82,231.82,467400003.0
2007-09-12 22:05:00,231.82,231.82,231.82,231.82,34400000.0
2007-09-12 22:06:00,231.82,231.82,231.82,231.82,58400000.0
2007-09-12 22:07:00,231.82,231.83,231.815,231.815,159500000.0
2007-09-12 22:08:00,231.82,231.82,231.82,231.82,31600000.0
2007-09-12 22:09:00,231.83,231.845,231.82,231.84,182600000.0
2007-09-12 22:10:00,231.84,231.85,231.84,231.845,117200000.0
2007-09-12 22:11:00,231.86,231.89,231.86,231.87,410700000.0
2007-09-12 22:12:00,231.86,231.9,231.82,231.9,1192200004.0
2007-09-12 22:13:00,231.91,231.92,231.88,231.89,200900000.0
2007-09-12 22:14:00,231.89,231.91,231.875,231.895,157600000.0
2007-09-12 22:15:00,231.91,231.91,231.9,231.9,146300000.0
2007-09-12 22:16:00,231.9,231.92,231.9,231.9,92500000.0
2007-09-12 22:17:00,231.9,231.91,231.9,231.91,41600000.0
2007-09-12 22:18:00,231.91,231.94,231.9,231.9,222900001.0
2007-09-12 22:19:00,231.9,231.91,231.9,231.91,195000000.0
2007-09-12 22:20:00,231.91,231.92,231.9,231.91,317400001.0
2007-09-12 22:21:00,231.915,231.92,231.91,231.92,137200000.0
2007-09-12 22:22:00,231.92,231.97,231.91,231.97,553900000.0
2007-09-12 22:23:00,231.97,231.97,231.91,231.92,364799998.0
2007-09-12 22:24:00,231.92,231.92,231.9,231.92,150400000.0
2007-09-12 22:25:00,231.92,231.92,231.91,231.92,33300000.0
2007-09-12 22:26:00,231.91,231.91,231.895,231.895,85500001.0
2007-09-12 22:27:00,231.9,231.92,231.9,231.91,236400005.0
2007-09-12 22:28:00,231.91,231.91,231.9,231.91,167999998.0
2007-09-12 22:29:00,231.91,231.93,231.9,231.91,253299999.0
2007-09-12 22:30:00,231.91,231.93,231.905,231.93,229300000.0
2007-09-12 22:31:00,231.93,231.93,231.905,231.905,94200000.0
2007-09-12 22:32:00,231.91,231.92,231.895,231.92,275399998.0
2007-09-12 22:33:00,231.92,231.93,231.9,231.9,242099999.0
2007-09-12 22:34:00,231.9,231.91,231.87,231.87,390500002.0
2007-09-12 22:35:00,231.88,231.88,231.86,231.87,244499999.0
2007-09-12 22:36:00,231.87,231.87,231.87,231.87,52400000.0
2007-09-12 22:37:00,231.87,231.87,231.87,231.87,72400000.0
2007-09-12 22:38:00,231.87,231.87,231.87,231.87,14400000.0
2007-09-12 22:39:00,231.817,231.842,231.804,231.829,246400000.0
2007-09-12 22:40:00,231.87,231.87,231.85,231.87,30600001.0
2007-09-12 22:41:00,231.87,231.87,231.84,231.84,39800000.0
2007-09-12 22:42:00,231.84,231.87,231.84,231.84,25600000.0
2007-09-12 22:43:00,231.84,231.84,231.84,231.84,31700000.0
2007-09-12 22:44:00,231.84,231.87,231.83,231.87,87000000.0
2007-09-12 22:45:00,231.87,231.87,231.82,231.83,64700000.0
2007-09-12 22:46:00,231.83,231.83,231.83,231.83,42400000.0
2007-09-12 22:47:00,231.84,231.84,231.84,231.84,38000000.0
2007-09-12 22:48:00,231.85,231.86,231.83,231.86,70800000.0
2007-09-12 22:49:00,231.86,231.87,231.86,231.86,48000000.0
2007-09-12 22:50:00,231.85,231.88,231.85,231.87,247500000.0
2007-09-12 22:51:00,231.87,231.97,231.87,231.97,279500000.0
2007-09-12 22:52:00,231.97,231.97,231.94,231.95,222200000.0
2007-09-12 22:53:00,231.95,231.97,231.94,231.94,363700004.0
2007-09-12 22:54:00,231.94,231.94,231.9,231.9,51900000.0
2007-09-12 22:55:00,231.91,231.91,231.88,231.91,114500000.0
2007-09-12 22:56:00,231.91,231.91,231.83,231.83,406400000.0
2007-09-12 22:57:00,231.83,231.83,231.78,231.8,152400000.0
2007-09-12 22:58:00,231.83,231.84,231.83,231.83,107899999.0
2007-09-12 22:59:00,231.83,231.86,231.8,231.81,153700000.0
2007-09-12 23:00:00,231.76,231.76,231.66,231.74,181200000.0
2007-09-12 23:01:00,231.73,231.76,231.66,231.68,279400000.0
2007-09-12 23:02:00,231.68,231.7,231.65,231.68,62900000.0
2007-09-12 23:03:00,231.67,231.68,231.65,231.66,196100000.0
2007-09-12 23:04:00,231.67,231.7,231.66,231.66,98900000.0
2007-09-12 23:05:00,231.66,231.66,231.66,231.66,21400000.0
2007-09-12 23:06:00,231.66,231.66,231.63,231.66,46700000.0
2007-09-12 23:07:00,231.66,231.67,231.66,231.67,18900000.0
2007-09-12 23:08:00,231.68,231.69,231.66,231.66,121200000.0
2007-09-12 23:09:00,231.66,231.69,231.63,231.67,280300000.0
2007-09-12 23:10:00,231.67,231.67,231.66,231.66,156300000.0
2007-09-12 23:11:00,231.66,231.66,231.62,231.62,73000000.0
2007-09-12 23:12:00,231.62,231.66,231.61,231.65,167800000.0
2007-09-12 23:13:00,231.64,231.65,231.62,231.64,147200000.0
2007-09-12 23:14:00,231.63,231.65,231.63,231.64,121800000.0
2007-09-12 23:15:00,231.64,231.65,231.64,231.65,65600000.0
2007-09-12 23:16:00,231.65,231.65,231.645,231.645,69400000.0
2007-09-12 23:17:00,231.65,231.65,231.58,231.65,156200000.0
2007-09-12 23:18:00,231.64,231.65,231.61,231.65,32500000.0
2007-09-12 23:19:00,231.62,231.695,231.62,231.65,166700000.0
2007-09-12 23:20:00,231.65,231.67,231.62,231.62,114100000.0
2007-09-12 23:21:00,231.64,231.67,231.58,231.58,111000000.0
2007-09-12 23:22:00,231.59,231.63,231.55,231.585,114700000.0
2007-09-12 23:23:00,231.615,231.63,231.58,231.59,62100000.0
2007-09-12 23:24:00,231.6,231.6,231.6,231.6,12000000.0
2007-09-12 23:25:00,231.61,231.61,231.58,231.61,99600000.0
2007-09-12 23:26:00,231.61,231.61,231.58,231.595,86900000.0
2007-09-12 23:27:00,231.595,231.595,231.575,231.58,45300000.0
2007-09-12 23:28:00,231.56,231.6,231.56,231.6,28700000.0
2007-09-12 23:29:00,231.6,231.62,231.6,231.62,70100000.0
2007-09-12 23:30:00,231.62,231.62,231.56,231.585,140700000.0
2007-09-12 23:31:00,231.59,231.59,231.58,231.58,19900000.0
2007-09-12 23:32:00,231.58,231.6,231.57,231.59,92200000.0
2007-09-12 23:33:00,231.59,231.63,231.56,231.63,92700000.0
2007-09-12 23:34:00,231.64,231.69,231.63,231.66,105100000.0
2007-09-12 23:35:00,231.66,231.725,231.65,231.68,90300000.0
2007-09-12 23:36:00,231.69,231.69,231.64,231.66,94400000.0
2007-09-12 23:37:00,231.65,231.67,231.63,231.66,136800000.0
2007-09-12 23:38:00,231.66,231.67,231.62,231.67,71100000.0
2007-09-12 23:39:00,231.66,231.75,231.66,231.7,154800000.0
2007-09-12 23:40:00,231.7,231.72,231.69,231.69,40800000.0
2007-09-12 23:41:00,231.69,231.73,231.69,231.73,90900001.0
2007-09-12 23:42:00,231.73,231.74,231.695,231.73,269200000.0
2007-09-12 23:43:00,231.74,231.75,231.72,231.75,159300000.0
2007-09-12 23:44:00,231.75,231.775,231.75,231.75,106400000.0
2007-09-12 23:45:00,231.75,231.75,231.75,231.75,12000000.0
2007-09-12 23:46:00,231.75,231.75,231.75,231.75,4800000.0
2007-09-12 23:47:00,231.75,231.75,231.69,231.69,129800000.0
2007-09-12 23:48:00,231.7,231.71,231.69,231.71,40500000.0
2007-09-12 23:49:00,231.71,231.73,231.7,231.7,33400000.0
2007-09-12 23:50:00,231.73,231.74,231.7,231.73,104900000.0
2007-09-12 23:51:00,231.688,231.711,231.688,231.704,206100000.0
2007-09-12 23:52:00,231.74,231.74,231.74,231.74,11100000.0
2007-09-12 23:53:00,231.74,231.76,231.73,231.74,154800000.0
2007-09-12 23:54:00,231.74,231.74,231.73,231.74,43800000.0
2007-09-12 23:55:00,231.73,231.73,231.7,231.7,26900000.0
2007-09-12 23:56:00,231.7,231.7,231.665,231.69,104200000.0
2007-09-12 23:57:00,231.673,231.695,231.665,231.668,229399998.0
2007-09-12 23:58:00,231.69,231.69,231.65,231.65,114600000.0
2007-09-12 23:59:00,231.7,231.72,231.69,231.71,124800000.0
2007-09-13 00:00:00,231.71,231.71,231.67,231.68,161800000.0
2007-09-13 00:01:00,231.67,231.67,231.64,231.655,136900000.0
2007-09-13 00:02:00,231.66,231.71,231.66,231.7,174100000.0
2007-09-13 00:03:00,231.71,231.71,231.71,231.71,2400000.0
2007-09-13 00:04:00,231.7,231.73,231.69,231.73,251400000.0
2007-09-13 00:05:00,231.73,231.735,231.73,231.73,84000000.0
2007-09-13 00:06:00,231.73,231.73,231.73,231.73,12600000.0
2007-09-13 00:07:00,231.73,231.73,231.73,231.73,4800000.0
2007-09-13 00:08:00,231.688,231.704,231.682,231.692,135700000.0
2007-09-13 00:09:00,231.73,231.73,231.73,231.73,2400000.0
2007-09-13 00:10:00,231.73,231.73,231.73,231.73,15800000.0
2007-09-13 00:11:00,231.73,231.74,231.72,231.74,71100000.0
2007-09-13 00:12:00,231.74,231.74,231.72,231.72,23800000.0
2007-09-13 00:13:00,231.705,231.71,231.7,231.702,293200000.0
2007-09-13 00:14:00,231.73,231.73,231.72,231.72,11000000.0
2007-09-13 00:15:00,231.73,231.74,231.73,231.74,31100000.0
2007-09-13 00:16:00,231.75,231.75,231.75,231.75,21300000.0
2007-09-13 00:17:00,231.75,231.75,231.75,231.75,12600000.0
2007-09-13 00:18:00,231.75,231.75,231.73,231.74,63900000.0
2007-09-13 00:19:00,231.74,231.78,231.73,231.76,185200000.0
2007-09-13 00:20:00,231.76,231.76,231.71,231.71,177700000.0
2007-09-13 00:21:00,231.71,231.72,231.68,231.72,172900000.0
2007-09-13 00:22:00,231.72,231.76,231.7,231.73,219800000.0
2007-09-13 00:23:00,231.73,231.73,231.7,231.73,132200000.0
2007-09-13 00:24:00,231.73,231.76,231.73,231.74,166599999.0
2007-09-13 00:25:00,231.76,231.76,231.74,231.74,61200000.0
2007-09-13 00:26:00,231.74,231.74,231.74,231.74,11700000.0
2007-09-13 00:27:00,231.71,231.74,231.71,231.73,117800000.0
2007-09-13 00:28:00,231.666,231.721,231.666,231.692,361700000.0
2007-09-13 00:29:00,231.695,231.72,231.695,231.705,304000000.0
2007-09-13 00:30:00,231.74,231.74,231.73,231.73,18800000.0
2007-09-13 00:31:00,231.73,231.74,231.65,231.65,50600000.0
2007-09-13 00:32:00,231.65,231.66,231.6,231.63,279800001.0
2007-09-13 00:33:00,231.63,231.63,231.57,231.6,86200000.0
2007-09-13 00:34:00,231.6,231.66,231.58,231.66,485500000.0
2007-09-13 00:35:00,231.66,231.71,231.66,231.67,304300000.0
2007-09-13 00:36:00,231.675,231.675,231.61,231.63,235900000.0
2007-09-13 00:37:00,231.63,231.65,231.61,231.635,149399998.0
2007-09-13 00:38:00,231.64,231.65,231.63,231.63,100700000.0
2007-09-13 00:39:00,231.64,231.65,231.6,231.6,100200000.0
2007-09-13 00:40:00,231.6,231.6,231.57,231.57,81700000.0
2007-09-13 00:41:00,231.58,231.59,231.58,231.59,25900000.0
2007-09-13 00:42:00,231.59,231.59,231.56,231.56,5500000.0
2007-09-13 00:43:00,231.56,231.56,231.56,231.56,5300000.0
2007-09-13 00:44:00,231.52,231.545,231.51,231.53,402900000.0
2007-09-13 00:45:00,231.56,231.56,231.49,231.54,362900000.0
2007-09-13 00:46:00,231.54,231.595,231.535,231.57,384500001.0
2007-09-13 00:47:00,231.57,231.59,231.56,231.58,71900000.0
2007-09-13 00:48:00,231.575,231.575,231.56,231.57,43300000.0
2007-09-13 00:49:00,231.58,231.59,231.58,231.59,11000000.0
2007-09-13 00:50:00,231.59,231.59,231.57,231.57,24300000.0
2007-09-13 00:51:00,231.57,231.575,231.54,231.575,58600000.0
2007-09-13 00:52:00,231.575,231.65,231.575,231.65,74000000.0
2007-09-13 00:53:00,231.65,231.65,231.61,231.635,32000000.0
2007-09-13 00:54:00,231.64,231.67,231.63,231.67,46900000.0
2007-09-13 00:55:00,231.67,231.67,231.67,231.67,2400000.0
2007-09-13 00:56:00,231.67,231.67,231.64,231.67,20800000.0
2007-09-13 00:57:00,231.67,231.67,231.64,231.67,58800000.0
2007-09-13 00:58:00,231.67,231.67,231.655,231.655,33500000.0
2007-09-13 00:59:00,231.655,231.655,231.6,231.6,96100000.0
2007-09-13 01:00:00,231.6,231.6,231.57,231.58,103600000.0
2007-09-13 01:01:00,231.58,231.58,231.55,231.55,99400000.0
2007-09-13 01:02:00,231.55,231.6,231.53,231.54,276100000.0
2007-09-13 01:03:00,231.545,231.55,231.53,231.55,151300000.0
2007-09-13 01:04:00,231.53,231.545,231.525,231.53,29600000.0
2007-09-13 01:05:00,231.54,231.61,231.54,231.57,262600000.0
2007-09-13 01:06:00,231.58,231.63,231.58,231.605,207499998.0
2007-09-13 01:07:00,231.605,231.61,231.59,231.6,177800000.0
2007-09-13 01:08:00,231.59,231.59,231.56,231.58,116500000.0
2007-09-13 01:09:00,231.58,231.58,231.57,231.57,84100000.0
2007-09-13 01:10:00,231.57,231.57,231.53,231.54,273500000.0
2007-09-13 01:11:00,231.54,231.54,231.54,231.54,64200000.0
2007-09-13 01:12:00,231.54,231.56,231.54,231.55,93800000.0
2007-09-13 01:13:00,231.55,231.56,231.55,231.55,267700001.0
2007-09-13 01:14:00,231.55,231.55,231.54,231.54,207200000.0
2007-09-13 01:15:00,231.535,231.535,231.5,231.5,495199998.0
2007-09-13 01:16:00,231.5,231.5,231.48,231.5,65800000.0
2007-09-13 01:17:00,231.49,231.53,231.43,231.52,262900000.0
2007-09-13 01:18:00,231.515,231.55,231.51,231.54,219900000.0
2007-09-13 01:19:00,231.54,231.59,231.53,231.53,125300000.0
2007-09-13 01:20:00,231.55,231.56,231.54,231.54,134600000.0
2007-09-13 01:21:00,231.54,231.54,231.475,231.48,219500000.0
2007-09-13 01:22:00,231.48,231.51,231.43,231.48,475000000.0
2007-09-13 01:23:00,231.48,231.57,231.475,231.54,566300005.0
2007-09-13 01:24:00,231.54,231.57,231.54,231.55,256900000.0
2007-09-13 01:25:00,231.56,231.56,231.49,231.495,624800001.0
2007-09-13 01:26:00,231.52,231.55,231.48,231.52,545899999.0
2007-09-13 01:27:00,231.52,231.53,231.5,231.5,235300000.0
2007-09-13 01:28:00,231.5,231.5,231.49,231.5,143300000.0
2007-09-13 01:29:00,231.51,231.54,231.49,231.51,331900000.0
2007-09-13 01:30:00,231.51,231.53,231.49,231.53,239499996.0
2007-09-13 01:31:00,231.52,231.54,231.5,231.54,187400002.0
2007-09-13 01:32:00,231.54,231.56,231.53,231.56,105400000.0
2007-09-13 01:33:00,231.56,231.57,231.555,231.555,140900000.0
2007-09-13 01:34:00,231.555,231.56,231.51,231.54,551400000.0
2007-09-13 01:35:00,231.54,231.545,231.485,231.5,203700000.0
2007-09-13 01:36:00,231.51,231.52,231.5,231.52,71400000.0
2007-09-13 01:37:00,231.53,231.54,231.525,231.54,58400000.0
2007-09-13 01:38:00,231.54,231.54,231.525,231.53,91500000.0
2007-09-13 01:39:00,231.54,231.575,231.54,231.57,129900000.0
2007-09-13 01:40:00,231.57,231.61,231.55,231.61,543899998.0
2007-09-13 01:41:00,231.61,231.65,231.6,231.63,381899998.0
2007-09-13 01:42:00,231.63,231.63,231.6,231.6,154800000.0
2007-09-13 01:43:00,231.6,231.61,231.57,231.61,71700000.0
2007-09-13 01:44:00,231.59,231.59,231.59,231.59,47800000.0
2007-09-13 01:45:00,231.59,231.59,231.57,231.57,101300000.0
2007-09-13 01:46:00,231.57,231.59,231.55,231.58,327200000.0
2007-09-13 01:47:00,231.58,231.59,231.54,231.56,111900000.0
2007-09-13 01:48:00,231.57,231.6,231.56,231.6,36600000.0
2007-09-13 01:49:00,231.58,231.58,231.53,231.55,146200000.0
2007-09-13 01:50:00,231.55,231.56,231.55,231.56,15400000.0
2007-09-13 01:51:00,231.56,231.56,231.5,231.5,471699999.0
2007-09-13 01:52:00,231.52,231.57,231.5,231.57,731399996.0
2007-09-13 01:53:00,231.57,231.57,231.48,231.51,426900000.0
2007-09-13 01:54:00,231.52,231.53,231.47,231.47,457200000.0
2007-09-13 01:55:00,231.48,231.53,231.45,231.52,309800000.0
2007-09-13 01:56:00,231.53,231.55,231.52,231.55,259999997.0
2007-09-13 01:57:00,231.55,231.57,231.53,231.53,380600000.0
2007-09-13 01:58:00,231.52,231.53,231.485,231.52,436600001.0
2007-09-13 01:59:00,231.52,231.56,231.52,231.54,412500000.0
2007-09-13 02:00:00,231.54,231.56,231.52,231.56,89512500.0
2007-09-13 02:01:00,231.56,231.56,231.55,231.56,18062500.0
2007-09-13 02:02:00,231.56,231.64,231.56,231.64,341425000.0
2007-09-13 02:03:00,231.61,231.69,231.61,231.69,402050000.0
2007-09-13 02:04:00,231.69,231.7,231.6,231.62,714837500.0
2007-09-13 02:05:00,231.62,231.66,231.605,231.63,1116000003.0
2007-09-13 02:06:00,231.63,231.64,231.59,231.6,619800000.0
2007-09-13 02:07:00,231.61,231.62,231.56,231.56,565800000.0
2007-09-13 02:08:00,231.57,231.65,231.56,231.58,963200001.0
2007-09-13 02:09:00,231.58,231.59,231.58,231.59,132500000.0
2007-09-13 02:10:00,231.58,231.64,231.57,231.62,481300000.0
2007-09-13 02:11:00,231.62,231.66,231.62,231.65,156100000.0
2007-09-13 02:12:00,231.65,231.65,231.62,231.62,286900001.0
2007-09-13 02:13:00,231.625,231.65,231.625,231.63,241700000.0
2007-09-13 02:14:00,231.64,231.69,231.64,231.64,303000000.0
2007-09-13 02:15:00,231.64,231.65,231.61,231.64,246500000.0
2007-09-13 02:16:00,231.64,231.66,231.59,231.61,331500000.0
2007-09-13 02:17:00,231.61,231.62,231.59,231.62,189200000.0
2007-09-13 02:18:00,231.62,231.66,231.58,231.61,677200000.0
2007-09-13 02:19:00,231.61,231.61,231.59,231.61,313100000.0
2007-09-13 02:20:00,231.62,231.63,231.6,231.6,182900000.0
2007-09-13 02:21:00,231.6,231.61,231.55,231.59,296900000.0
2007-09-13 02:22:00,231.59,231.59,231.54,231.55,769500002.0
2007-09-13 02:23:00,231.56,231.57,231.54,231.57,799799995.0
2007-09-13 02:24:00,231.57,231.57,231.56,231.56,39600000.0
2007-09-13 02:25:00,231.55,231.57,231.54,231.57,267800000.0
2007-09-13 02:26:00,231.58,231.59,231.555,231.57,244600001.0
2007-09-13 02:27:00,231.57,231.59,231.57,231.59,189099999.0
2007-09-13 02:28:00,231.59,231.61,231.57,231.61,183800000.0
2007-09-13 02:29:00,231.61,231.63,231.585,231.625,438000001.0
2007-09-13 02:30:00,231.63,231.65,231.63,231.65,306200001.0
2007-09-13 02:31:00,231.65,231.65,231.63,231.63,181300000.0
2007-09-13 02:32:00,231.63,231.66,231.63,231.65,135000000.0
2007-09-13 02:33:00,231.64,231.67,231.62,231.64,488199996.0
2007-09-13 02:34:00,231.645,231.73,231.645,231.68,994699998.0
2007-09-13 02:35:00,231.69,231.71,231.685,231.69,500000000.0
2007-09-13 02:36:00,231.69,231.74,231.68,231.69,1125399995.0
2007-09-13 02:37:00,231.71,231.71,231.68,231.69,304599994.0
2007-09-13 02:38:00,231.7,231.72,231.67,231.69,494399998.0
2007-09-13 02:39:00,231.7,231.76,231.7,231.76,461000000.0
2007-09-13 02:40:00,231.76,231.92,231.74,231.91,891199999.0
2007-09-13 02:41:00,231.91,231.98,231.85,231.93,1158700000.0
2007-09-13 02:42:00,231.92,232.06,231.92,231.95,1501399999.0
2007-09-13 02:43:00,231.97,232.0,231.95,231.96,702700000.0
2007-09-13 02:44:00,231.96,231.98,231.94,231.97,458900000.0
2007-09-13 02:45:00,231.96,231.97,231.8,231.91,742099999.0
2007-09-13 02:46:00,231.9,231.9,231.83,231.86,339100001.0
2007-09-13 02:47:00,231.86,231.9,231.78,231.9,908100000.0
2007-09-13 02:48:00,231.9,231.94,231.89,231.89,299100000.0
2007-09-13 02:49:00,231.9,231.9,231.78,231.83,696900000.0
2007-09-13 02:50:00,231.83,231.87,231.83,231.835,299600000.0
2007-09-13 02:51:00,231.85,231.91,231.835,231.87,372900000.0
2007-09-13 02:52:00,231.87,231.9,231.855,231.87,391100001.0
2007-09-13 02:53:00,231.865,231.91,231.81,231.89,927900002.0
2007-09-13 02:54:00,231.88,231.93,231.87,231.9,371700000.0
2007-09-13 02:55:00,231.9,231.95,231.88,231.94,1012600000.0
2007-09-13 02:56:00,231.94,231.94,231.87,231.87,491999999.0
2007-09-13 02:57:00,231.87,231.89,231.85,231.88,371900000.0
2007-09-13 02:58:00,231.88,231.89,231.86,231.88,121700000.0
2007-09-13 02:59:00,231.88,231.88,231.86,231.87,278200000.0
2007-09-13 03:00:00,231.87,231.87,231.81,231.81,679000001.0
2007-09-13 03:01:00,231.82,231.82,231.75,231.775,804799992.0
2007-09-13 03:02:00,231.77,231.82,231.77,231.8,440200002.0
2007-09-13 03:03:00,231.81,231.81,231.73,231.79,835500000.0
2007-09-13 03:04:00,231.79,231.8,231.69,231.69,746799999.0
2007-09-13 03:05:00,231.69,231.75,231.65,231.74,738699995.0
2007-09-13 03:06:00,231.75,231.79,231.75,231.77,369700001.0
2007-09-13 03:07:00,231.77,231.79,231.73,231.74,333700001.0
2007-09-13 03:08:00,231.74,231.75,231.71,231.74,92400000.0
2007-09-13 03:09:00,231.74,231.75,231.66,231.71,203900001.0
2007-09-13 03:10:00,231.71,231.76,231.7,231.74,508500002.0
2007-09-13 03:11:00,231.74,231.76,231.72,231.72,357699998.0
2007-09-13 03:12:00,231.72,231.74,231.71,231.73,273200001.0
2007-09-13 03:13:00,231.74,231.74,231.715,231.74,162200000.0
2007-09-13 03:14:00,231.74,231.74,231.71,231.73,256400000.0
2007-09-13 03:15:00,231.73,231.75,231.72,231.72,353300001.0
2007-09-13 03:16:00,231.74,231.75,231.73,231.74,270299999.0
2007-09-13 03:17:00,231.74,231.77,231.74,231.77,332499999.0
2007-09-13 03:18:00,231.77,231.77,231.75,231.76,130400000.0
2007-09-13 03:19:00,231.76,231.8,231.76,231.79,255200000.0
2007-09-13 03:20:00,231.79,231.83,231.78,231.81,283900000.0
2007-09-13 03:21:00,231.81,231.85,231.8,231.81,330000000.0
2007-09-13 03:22:00,231.8,231.81,231.78,231.79,281400000.0
2007-09-13 03:23:00,231.79,231.79,231.75,231.77,556899995.0
2007-09-13 03:24:00,231.77,231.78,231.725,231.73,732700000.0
2007-09-13 03:25:00,231.73,231.78,231.705,231.77,989300001.0
2007-09-13 03:26:00,231.76,231.8,231.75,231.78,740400001.0
2007-09-13 03:27:00,231.78,231.79,231.755,231.78,610499998.0
2007-09-13 03:28:00,231.78,231.81,231.76,231.76,503000002.0
2007-09-13 03:29:00,231.765,231.765,231.71,231.71,167299999.0
2007-09-13 03:30:00,231.71,231.77,231.71,231.77,352400000.0
2007-09-13 03:31:00,231.77,231.77,231.735,231.75,302799998.0
2007-09-13 03:32:00,231.77,231.77,231.75,231.77,123000000.0
2007-09-13 03:33:00,231.77,231.77,231.75,231.77,107300000.0
2007-09-13 03:34:00,231.77,231.77,231.75,231.76,294800002.0
2007-09-13 03:35:00,231.76,231.76,231.74,231.75,143400000.0
2007-09-13 03:36:00,231.75,231.79,231.74,231.74,330900002.0
2007-09-13 03:37:00,231.735,231.77,231.73,231.77,277500001.0
2007-09-13 03:38:00,231.77,231.77,231.75,231.76,237900000.0
2007-09-13 03:39:00,231.76,231.77,231.75,231.75,456800000.0
2007-09-13 03:40:00,231.76,231.76,231.73,231.76,382700000.0
2007-09-13 03:41:00,231.76,231.78,231.74,231.77,527599997.0
2007-09-13 03:42:00,231.76,231.78,231.76,231.77,311800000.0
2007-09-13 03:43:00,231.77,231.79,231.76,231.77,314000000.0
2007-09-13 03:44:00,231.77,231.79,231.77,231.79,61800000.0
2007-09-13 03:45:00,231.79,231.8,231.77,231.78,139200000.0
2007-09-13 03:46:00,231.8,231.82,231.78,231.8,64600000.0
2007-09-13 03:47:00,231.8,231.84,231.79,231.84,266200000.0
2007-09-13 03:48:00,231.84,231.84,231.8,231.81,270500000.0
2007-09-13 03:49:00,231.81,231.81,231.81,231.81,7500000.0
2007-09-13 03:50:00,231.81,231.83,231.8,231.83,250100000.0
2007-09-13 03:51:00,231.83,231.83,231.81,231.83,196499999.0
2007-09-13 03:52:00,231.83,231.85,231.82,231.85,500199999.0
2007-09-13 03:53:00,231.85,231.97,231.85,231.94,744900001.0
2007-09-13 03:54:00,231.92,231.99,231.92,231.96,726900000.0
2007-09-13 03:55:00,231.97,231.97,231.88,231.89,668299998.0
2007-09-13 03:56:00,231.9,231.92,231.9,231.9,140900000.0
2007-09-13 03:57:00,231.9,231.9,231.87,231.87,46900000.0
2007-09-13 03:58:00,231.87,231.88,231.865,231.87,266800000.0
2007-09-13 03:59:00,231.865,231.87,231.86,231.86,104600001.0
2007-09-13 04:00:00,231.86,231.86,231.82,231.84,737700000.0
2007-09-13 04:01:00,231.84,231.86,231.84,231.85,243400000.0
2007-09-13 04:02:00,231.85,231.85,231.82,231.83,186400001.0
2007-09-13 04:03:00,231.85,231.85,231.84,231.84,65700000.0
2007-09-13 04:04:00,231.85,231.87,231.85,231.87,252400000.0
2007-09-13 04:05:00,231.88,231.91,231.87,231.9,294600000.0
2007-09-13 04:06:00,231.9,231.9,231.9,231.9,188500000.0
2007-09-13 04:07:00,231.9,231.91,231.89,231.89,208800000.0
2007-09-13 04:08:00,231.9,231.91,231.88,231.91,248500001.0
2007-09-13 04:09:00,231.89,231.89,231.82,231.83,575400001.0
2007-09-13 04:10:00,231.83,231.87,231.83,231.84,408600001.0
2007-09-13 04:11:00,231.84,231.89,231.84,231.88,195200000.0
2007-09-13 04:12:00,231.88,231.88,231.85,231.86,206999999.0
2007-09-13 04:13:00,231.87,231.92,231.87,231.9,254999997.0
2007-09-13 04:14:00,231.9,231.91,231.86,231.91,427699998.0
2007-09-13 04:15:00,231.9,231.9,231.88,231.89,111300000.0
2007-09-13 04:16:00,231.89,231.89,231.87,231.88,268200001.0
2007-09-13 04:17:00,231.88,231.9,231.87,231.89,290299996.0
2007-09-13 04:18:00,231.89,231.89,231.85,231.89,217400000.0
2007-09-13 04:19:00,231.89,231.89,231.87,231.87,68400000.0
2007-09-13 04:20:00,231.87,231.89,231.85,231.87,238000000.0
2007-09-13 04:21:00,231.87,231.87,231.86,231.87,37500000.0
2007-09-13 04:22:00,231.87,231.87,231.85,231.86,421899998.0
2007-09-13 04:23:00,231.86,231.89,231.86,231.89,89900000.0
2007-09-13 04:24:00,231.89,231.89,231.86,231.89,194600000.0
2007-09-13 04:25:00,231.89,231.89,231.85,231.85,279500000.0
2007-09-13 04:26:00,231.87,231.87,231.85,231.85,62800000.0
2007-09-13 04:27:00,231.85,231.86,231.84,231.86,159300000.0
2007-09-13 04:28:00,231.86,231.87,231.84,231.85,287500000.0
2007-09-13 04:29:00,231.85,231.85,231.825,231.825,87100000.0
2007-09-13 04:30:00,231.83,231.85,231.82,231.82,65600000.0
2007-09-13 04:31:00,231.81,231.82,231.78,231.81,422699999.0
2007-09-13 04:32:00,231.81,231.81,231.77,231.77,496100001.0
2007-09-13 04:33:00,231.77,231.79,231.76,231.78,353200001.0
2007-09-13 04:34:00,231.78,231.8,231.76,231.765,355600000.0
2007-09-13 04:35:00,231.77,231.79,231.77,231.79,86200000.0
2007-09-13 04:36:00,231.79,231.81,231.79,231.79,161500000.0
2007-09-13 04:37:00,231.8,231.8,231.77,231.77,98800000.0
2007-09-13 04:38:00,231.77,231.77,231.77,231.77,8300000.0
2007-09-13 04:39:00,231.74,231.768,231.72,231.768,193999999.0
2007-09-13 04:40:00,231.77,231.78,231.77,231.77,91500000.0
2007-09-13 04:41:00,231.77,231.78,231.76,231.76,66800001.0
2007-09-13 04:42:00,231.77,231.79,231.77,231.79,231400000.0
2007-09-13 04:43:00,231.8,231.83,231.79,231.8,272600000.0
2007-09-13 04:44:00,231.8,231.8,231.78,231.78,301900001.0
2007-09-13 04:45:00,231.79,231.79,231.78,231.79,82500000.0
2007-09-13 04:46:00,231.79,231.79,231.76,231.76,112200000.0
2007-09-13 04:47:00,231.76,231.79,231.76,231.79,314200000.0
2007-09-13 04:48:00,231.79,231.79,231.76,231.78,345899999.0
2007-09-13 04:49:00,231.78,231.78,231.74,231.75,692200000.0
2007-09-13 04:50:00,231.76,231.77,231.74,231.76,263600000.0
2007-09-13 04:51:00,231.76,231.78,231.74,231.76,463900004.0
2007-09-13 04:52:00,231.76,231.76,231.76,231.76,18200000.0
2007-09-13 04:53:00,231.76,231.77,231.74,231.75,223100000.0
2007-09-13 04:54:00,231.76,231.76,231.74,231.74,74600000.0
2007-09-13 04:55:00,231.74,231.74,231.71,231.71,190000000.0
2007-09-13 04:56:00,231.72,231.74,231.715,231.74,80000000.0
2007-09-13 04:57:00,231.74,231.74,231.68,231.68,206200000.0
2007-09-13 04:58:00,231.69,231.69,231.67,231.69,25100000.0
2007-09-13 04:59:00,231.69,231.69,231.67,231.67,12000000.0
2007-09-13 05:00:00,231.67,231.67,231.65,231.65,43200000.0
2007-09-13 05:01:00,231.68,231.68,231.68,231.68,2400000.0
2007-09-13 05:02:00,231.68,231.68,231.66,231.68,53300000.0
2007-09-13 05:03:00,231.68,231.68,231.66,231.66,53400000.0
2007-09-13 05:04:00,231.66,231.67,231.65,231.66,66100000.0
2007-09-13 05:05:00,231.67,231.68,231.67,231.68,15200000.0
2007-09-13 05:06:00,231.68,231.7,231.68,231.7,32800000.0
2007-09-13 05:07:00,231.7,231.73,231.7,231.73,124200000.0
2007-09-13 05:08:00,231.73,231.75,231.73,231.74,108400000.0
2007-09-13 05:09:00,231.74,231.74,231.72,231.72,169900000.0
2007-09-13 05:10:00,231.73,231.74,231.73,231.73,24600000.0
2007-09-13 05:11:00,231.73,231.73,231.73,231.73,52200000.0
2007-09-13 05:12:00,231.73,231.73,231.695,231.72,97100000.0
2007-09-13 05:13:00,231.72,231.72,231.72,231.72,29900000.0
2007-09-13 05:14:00,231.72,231.72,231.72,231.72,5500000.0
2007-09-13 05:15:00,231.7,231.717,231.69,231.705,583500002.0
2007-09-13 05:16:00,231.72,231.72,231.72,231.72,55100000.0
2007-09-13 05:17:00,231.72,231.72,231.7,231.71,275100000.0
2007-09-13 05:18:00,231.71,231.72,231.69,231.71,338600000.0
2007-09-13 05:19:00,231.7,231.71,231.7,231.71,18000000.0
2007-09-13 05:20:00,231.71,231.72,231.71,231.72,23900000.0
2007-09-13 05:21:00,231.72,231.74,231.7,231.74,170800000.0
2007-09-13 05:22:00,231.74,231.74,231.68,231.68,224000001.0
2007-09-13 05:23:00,231.68,231.7,231.68,231.7,365299994.0
2007-09-13 05:24:00,231.71,231.71,231.68,231.7,241200000.0
2007-09-13 05:25:00,231.7,231.71,231.7,231.71,10300000.0
2007-09-13 05:26:00,231.71,231.71,231.71,231.71,12800000.0
2007-09-13 05:27:00,231.71,231.71,231.68,231.68,98399999.0
2007-09-13 05:28:00,231.69,231.7,231.69,231.69,96100000.0
2007-09-13 05:29:00,231.69,231.69,231.56,231.57,756900008.0
2007-09-13 05:30:00,231.55,231.6,231.54,231.58,887400000.0
2007-09-13 05:31:00,231.58,231.58,231.51,231.55,754700000.0
2007-09-13 05:32:00,231.53,231.54,231.52,231.54,90500000.0
2007-09-13 05:33:00,231.55,231.55,231.47,231.48,259600000.0
2007-09-13 05:34:00,231.49,231.55,231.44,231.55,466000000.0
2007-09-13 05:35:00,231.55,231.63,231.55,231.59,846899997.0
2007-09-13 05:36:00,231.59,231.59,231.51,231.55,356900000.0
2007-09-13 05:37:00,231.55,231.55,231.45,231.45,545899999.0
2007-09-13 05:38:00,231.45,231.47,231.405,231.47,780400000.0
2007-09-13 05:39:00,231.47,231.47,231.42,231.46,851400000.0
2007-09-13 05:40:00,231.46,231.47,231.43,231.46,664599998.0
2007-09-13 05:41:00,231.46,231.49,231.46,231.47,117600000.0
2007-09-13 05:42:00,231.47,231.5,231.47,231.48,229800000.0
2007-09-13 05:43:00,231.48,231.5,231.48,231.5,72600000.0
2007-09-13 05:44:00,231.5,231.56,231.5,231.54,393099998.0
2007-09-13 05:45:00,231.54,231.54,231.51,231.51,178300000.0
2007-09-13 05:46:00,231.51,231.54,231.51,231.53,281599998.0
2007-09-13 05:47:00,231.54,231.55,231.51,231.53,344700000.0
2007-09-13 05:48:00,231.53,231.53,231.53,231.53,11000000.0
2007-09-13 05:49:00,231.53,231.68,231.53,231.59,818799996.0
2007-09-13 05:50:00,231.59,231.65,231.58,231.63,233100000.0
2007-09-13 05:51:00,231.63,231.63,231.61,231.61,415900000.0
2007-09-13 05:52:00,231.61,231.63,231.58,231.62,426800002.0
2007-09-13 05:53:00,231.62,231.62,231.6,231.61,266200000.0
2007-09-13 05:54:00,231.61,231.63,231.61,231.61,93900000.0
2007-09-13 05:55:00,231.61,231.63,231.61,231.63,64000000.0
2007-09-13 05:56:00,231.63,231.63,231.62,231.62,47300000.0
2007-09-13 05:57:00,231.63,231.63,231.61,231.61,105000000.0
2007-09-13 05:58:00,231.61,231.61,231.595,231.61,54800000.0
2007-09-13 05:59:00,231.61,231.64,231.61,231.63,88200000.0
2007-09-13 06:00:00,231.63,231.65,231.63,231.65,301700000.0
2007-09-13 06:01:00,231.65,231.69,231.64,231.64,448699999.0
2007-09-13 06:02:00,231.66,231.66,231.65,231.65,64400000.0
2007-09-13 06:03:00,231.65,231.65,231.625,231.64,561400002.0
2007-09-13 06:04:00,231.64,231.64,231.63,231.635,153200000.0
2007-09-13 06:05:00,231.64,231.64,231.62,231.62,280800003.0
2007-09-13 06:06:00,231.63,231.64,231.62,231.62,294599999.0
2007-09-13 06:07:00,231.63,231.64,231.61,231.63,437499999.0
2007-09-13 06:08:00,231.64,231.64,231.61,231.62,186299999.0
2007-09-13 06:09:00,231.63,231.63,231.6,231.61,319800002.0
2007-09-13 06:10:00,231.61,231.65,231.6,231.65,652599997.0
2007-09-13 06:11:00,231.67,231.67,231.64,231.66,319000000.0
2007-09-13 06:12:00,231.67,231.71,231.65,231.71,148300000.0
2007-09-13 06:13:00,231.71,231.71,231.69,231.69,66400000.0
2007-09-13 06:14:00,231.7,231.73,231.7,231.73,87300000.0
2007-09-13 06:15:00,231.73,231.75,231.7,231.71,411000000.0
2007-09-13 06:16:00,231.71,231.72,231.7,231.71,122400000.0
2007-09-13 06:17:00,231.71,231.71,231.68,231.71,323400000.0
2007-09-13 06:18:00,231.71,231.71,231.69,231.69,148200000.0
2007-09-13 06:19:00,231.69,231.73,231.68,231.71,542599993.0
2007-09-13 06:20:00,231.71,231.75,231.71,231.73,372199998.0
2007-09-13 06:21:00,231.73,231.75,231.73,231.73,102600000.0
2007-09-13 06:22:00,231.73,231.76,231.73,231.74,225900000.0
2007-09-13 06:23:00,231.75,231.76,231.74,231.76,44600000.0
2007-09-13 06:24:00,231.77,231.8,231.76,231.77,255500000.0
2007-09-13 06:25:00,231.77,231.77,231.73,231.75,166400000.0
2007-09-13 06:26:00,231.75,231.75,231.73,231.75,165000000.0
2007-09-13 06:27:00,231.73,231.73,231.71,231.72,256300000.0
2007-09-13 06:28:00,231.72,231.74,231.72,231.74,84400000.0
2007-09-13 06:29:00,231.74,231.76,231.74,231.74,163400000.0
2007-09-13 06:30:00,231.74,231.74,231.73,231.73,48000000.0
2007-09-13 06:31:00,231.73,231.73,231.73,231.73,6700000.0
2007-09-13 06:32:00,231.73,231.73,231.73,231.73,13400000.0
2007-09-13 06:33:00,231.707,231.714,231.688,231.714,96400000.0
2007-09-13 06:34:00,231.73,231.74,231.73,231.74,48000000.0
2007-09-13 06:35:00,231.74,231.75,231.72,231.74,267300000.0
2007-09-13 06:36:00,231.74,231.74,231.72,231.73,237900000.0
2007-09-13 06:37:00,231.74,231.74,231.74,231.74,22000000.0
2007-09-13 06:38:00,231.74,231.74,231.67,231.67,218100000.0
2007-09-13 06:39:00,231.69,231.7,231.69,231.69,137100000.0
2007-09-13 06:40:00,231.69,231.69,231.67,231.67,56600000.0
2007-09-13 06:41:00,231.67,231.69,231.67,231.67,147600000.0
2007-09-13 06:42:00,231.641,231.66,231.632,231.644,483100001.0
2007-09-13 06:43:00,231.641,231.641,231.607,231.633,251000004.0
2007-09-13 06:44:00,231.67,231.67,231.61,231.61,167300000.0
2007-09-13 06:45:00,231.61,231.64,231.61,231.64,130100000.0
2007-09-13 06:46:00,231.64,231.64,231.61,231.62,421600001.0
2007-09-13 06:47:00,231.62,231.66,231.62,231.64,303500000.0
2007-09-13 06:48:00,231.64,231.65,231.63,231.65,370099999.0
2007-09-13 06:49:00,231.65,231.67,231.62,231.64,267100000.0
2007-09-13 06:50:00,231.64,231.68,231.61,231.65,364200000.0
2007-09-13 06:51:00,231.65,231.65,231.64,231.64,176300000.0
2007-09-13 06:52:00,231.65,231.69,231.65,231.66,217700001.0
2007-09-13 06:53:00,231.66,231.68,231.66,231.67,231200000.0
2007-09-13 06:54:00,231.67,231.67,231.65,231.67,240600003.0
2007-09-13 06:55:00,231.66,231.7,231.66,231.7,46300000.0
2007-09-13 06:56:00,231.7,231.73,231.7,231.7,120000000.0
2007-09-13 06:57:00,231.71,231.72,231.71,231.71,79200000.0
2007-09-13 06:58:00,231.71,231.71,231.69,231.71,49600000.0
2007-09-13 06:59:00,231.71,231.71,231.67,231.68,87700000.0
2007-09-13 07:00:00,231.68,231.7,231.68,231.68,124200000.0
2007-09-13 07:01:00,231.68,231.7,231.68,231.69,22900000.0
2007-09-13 07:02:00,231.69,231.71,231.67,231.67,434900001.0
2007-09-13 07:03:00,231.67,231.7,231.645,231.65,224200000.0
2007-09-13 07:04:00,231.66,231.66,231.61,231.64,281700001.0
2007-09-13 07:05:00,231.64,231.67,231.63,231.66,71500000.0
2007-09-13 07:06:00,231.66,231.66,231.615,231.62,69300000.0
2007-09-13 07:07:00,231.62,231.64,231.55,231.57,555200004.0
2007-09-13 07:08:00,231.57,231.6,231.55,231.55,1008399999.0
2007-09-13 07:09:00,231.55,231.57,231.53,231.55,724100001.0
2007-09-13 07:10:00,231.55,231.58,231.49,231.49,396699998.0
2007-09-13 07:11:00,231.49,231.55,231.49,231.51,348900000.0
2007-09-13 07:12:00,231.51,231.55,231.5,231.54,965400001.0
2007-09-13 07:13:00,231.54,231.56,231.525,231.55,959600001.0
2007-09-13 07:14:00,231.55,231.58,231.53,231.56,324999995.0
2007-09-13 07:15:00,231.57,231.58,231.54,231.56,354000000.0
2007-09-13 07:16:00,231.56,231.57,231.55,231.56,326500002.0
2007-09-13 07:17:00,231.57,231.57,231.545,231.545,220300000.0
2007-09-13 07:18:00,231.545,231.545,231.51,231.51,182200000.0
2007-09-13 07:19:00,231.51,231.51,231.45,231.49,292100000.0
2007-09-13 07:20:00,231.49,231.5,231.45,231.48,402800000.0
2007-09-13 07:21:00,231.48,231.515,231.47,231.49,233100000.0
2007-09-13 07:22:00,231.49,231.53,231.47,231.5,507000000.0
2007-09-13 07:23:00,231.52,231.52,231.5,231.52,176900000.0
2007-09-13 07:24:00,231.52,231.52,231.5,231.5,134500000.0
2007-09-13 07:25:00,231.51,231.51,231.51,231.51,16600000.0
2007-09-13 07:26:00,231.474,231.489,231.464,231.476,132299999.0
2007-09-13 07:27:00,231.51,231.51,231.47,231.48,73200000.0
2007-09-13 07:28:00,231.49,231.52,231.49,231.52,132100000.0
2007-09-13 07:29:00,231.5,231.508,231.444,231.495,369800003.0
2007-09-13 07:30:00,231.52,231.56,231.5,231.56,210600000.0
2007-09-13 07:31:00,231.56,231.57,231.54,231.56,217800000.0
2007-09-13 07:32:00,231.57,231.61,231.55,231.555,156700000.0
2007-09-13 07:33:00,231.58,231.6,231.57,231.59,209800001.0
2007-09-13 07:34:00,231.59,231.63,231.59,231.63,71200000.0
2007-09-13 07:35:00,231.63,231.64,231.575,231.595,483700003.0
2007-09-13 07:36:00,231.6,231.61,231.6,231.6,136800000.0
2007-09-13 07:37:00,231.61,231.61,231.58,231.6,245500002.0
2007-09-13 07:38:00,231.6,231.6,231.55,231.56,319600001.0
2007-09-13 07:39:00,231.56,231.58,231.56,231.58,65700000.0
2007-09-13 07:40:00,231.58,231.69,231.58,231.68,430800000.0
2007-09-13 07:41:00,231.67,231.69,231.65,231.67,426800000.0
2007-09-13 07:42:00,231.67,231.69,231.64,231.69,160700001.0
2007-09-13 07:43:00,231.68,231.68,231.64,231.66,188000000.0
2007-09-13 07:44:00,231.66,231.69,231.65,231.69,186500002.0
2007-09-13 07:45:00,231.67,231.68,231.595,231.6,415200002.0
2007-09-13 07:46:00,231.6,231.62,231.6,231.62,43400000.0
2007-09-13 07:47:00,231.62,231.62,231.605,231.605,10800000.0
2007-09-13 07:48:00,231.62,231.62,231.62,231.62,28400000.0
2007-09-13 07:49:00,231.62,231.62,231.61,231.61,45600000.0
2007-09-13 07:50:00,231.61,231.61,231.55,231.57,383499998.0
2007-09-13 07:51:00,231.58,231.58,231.56,231.58,128700000.0
2007-09-13 07:52:00,231.58,231.58,231.55,231.56,306999999.0
2007-09-13 07:53:00,231.56,231.58,231.56,231.58,69800000.0
2007-09-13 07:54:00,231.58,231.58,231.56,231.56,69500000.0
2007-09-13 07:55:00,231.56,231.59,231.54,231.57,314900001.0
2007-09-13 07:56:00,231.57,231.57,231.55,231.56,223000000.0
2007-09-13 07:57:00,231.56,231.57,231.54,231.57,838199996.0
2007-09-13 07:58:00,231.57,231.58,231.57,231.58,17600000.0
2007-09-13 07:59:00,231.58,231.59,231.56,231.58,384400004.0
2007-09-13 08:00:00,231.58,231.6,231.56,231.56,321199996.0
2007-09-13 08:01:00,231.6,231.6,231.52,231.54,699799994.0
2007-09-13 08:02:00,231.55,231.58,231.535,231.56,567600003.0
2007-09-13 08:03:00,231.56,231.61,231.56,231.59,358900001.0
2007-09-13 08:04:00,231.61,231.63,231.59,231.63,157699999.0
2007-09-13 08:05:00,231.62,231.69,231.62,231.65,850499999.0
2007-09-13 08:06:00,231.65,231.68,231.62,231.64,532600001.0
2007-09-13 08:07:00,231.65,231.65,231.62,231.62,359400001.0
2007-09-13 08:08:00,231.64,231.64,231.56,231.56,897799998.0
2007-09-13 08:09:00,231.56,231.6,231.55,231.58,790800002.0
2007-09-13 08:10:00,231.59,231.59,231.51,231.52,622399998.0
2007-09-13 08:11:00,231.52,231.56,231.51,231.55,120000000.0
2007-09-13 08:12:00,231.54,231.55,231.49,231.52,561999998.0
2007-09-13 08:13:00,231.51,231.52,231.46,231.49,449800000.0
2007-09-13 08:14:00,231.48,231.67,231.47,231.64,902699999.0
2007-09-13 08:15:00,231.64,231.67,231.62,231.63,1110799999.0
2007-09-13 08:16:00,231.63,231.7,231.63,231.7,674600000.0
2007-09-13 08:17:00,231.7,231.77,231.65,231.77,584000000.0
2007-09-13 08:18:00,231.75,231.81,231.74,231.81,494399997.0
2007-09-13 08:19:00,231.78,231.78,231.68,231.71,587399998.0
2007-09-13 08:20:00,231.7,231.73,231.59,231.7,1375099998.0
2007-09-13 08:21:00,231.7,231.7,231.65,231.68,765100002.0
2007-09-13 08:22:00,231.68,231.78,231.65,231.75,1340300000.0
2007-09-13 08:23:00,231.75,231.8,231.715,231.75,1115700005.0
2007-09-13 08:24:00,231.74,231.8,231.67,231.75,874100000.0
2007-09-13 08:25:00,231.75,231.75,231.69,231.71,292300000.0
2007-09-13 08:26:00,231.72,231.73,231.67,231.675,556099999.0
2007-09-13 08:27:00,231.675,231.7,231.6,231.615,524000000.0
2007-09-13 08:28:00,231.62,231.67,231.61,231.66,439800004.0
2007-09-13 08:29:00,231.67,231.72,231.66,231.71,450100000.0
2007-09-13 08:30:00,231.71,231.79,231.7,231.73,762300003.0
2007-09-13 08:31:00,231.72,231.75,231.69,231.72,498799998.0
2007-09-13 08:32:00,231.72,231.72,231.7,231.715,276200000.0
2007-09-13 08:33:00,231.715,231.75,231.68,231.73,634799997.0
2007-09-13 08:34:00,231.73,231.77,231.705,231.71,829099997.0
2007-09-13 08:35:00,231.73,231.74,231.68,231.68,792100000.0
2007-09-13 08:36:00,231.68,231.73,231.65,231.675,885000001.0
2007-09-13 08:37:00,231.67,231.78,231.67,231.75,1373999995.0
2007-09-13 08:38:00,231.77,231.77,231.66,231.68,1029299996.0
2007-09-13 08:39:00,231.68,231.69,231.65,231.68,529600000.0
2007-09-13 08:40:00,231.68,231.7,231.63,231.65,878600000.0
2007-09-13 08:41:00,231.66,231.67,231.63,231.64,395200000.0
2007-09-13 08:42:00,231.64,231.64,231.57,231.58,1644899999.0
2007-09-13 08:43:00,231.57,231.64,231.56,231.615,1079299999.0
2007-09-13 08:44:00,231.62,231.71,231.62,231.67,848500001.0
2007-09-13 08:45:00,231.67,231.68,231.63,231.65,730399999.0
2007-09-13 08:46:00,231.65,231.69,231.64,231.66,816999998.0
2007-09-13 08:47:00,231.66,231.69,231.64,231.65,489300000.0
2007-09-13 08:48:00,231.65,231.66,231.62,231.62,447299998.0
2007-09-13 08:49:00,231.62,231.64,231.525,231.56,927199997.0
2007-09-13 08:50:00,231.56,231.62,231.52,231.61,564600000.0
2007-09-13 08:51:00,231.61,231.66,231.61,231.63,840399999.0
2007-09-13 08:52:00,231.63,231.65,231.63,231.65,949699999.0
2007-09-13 08:53:00,231.65,231.67,231.61,231.61,522999999.0
2007-09-13 08:54:00,231.61,231.63,231.57,231.615,1222700000.0
2007-09-13 08:55:00,231.61,231.63,231.61,231.62,213800000.0
2007-09-13 08:56:00,231.625,231.66,231.625,231.65,58800000.0
2007-09-13 08:57:00,231.65,231.71,231.65,231.67,441799997.0
2007-09-13 08:58:00,231.67,231.7,231.62,231.65,619499999.0
2007-09-13 08:59:00,231.65,231.66,231.58,231.58,998400000.0
2007-09-13 09:00:00,231.59,231.62,231.59,231.6,418900000.0
2007-09-13 09:01:00,231.6,231.64,231.6,231.625,567400000.0
2007-09-13 09:02:00,231.625,231.64,231.59,231.6,812700000.0
2007-09-13 09:03:00,231.6,231.65,231.6,231.63,1036400000.0
2007-09-13 09:04:00,231.63,231.65,231.6,231.63,1181699992.0
2007-09-13 09:05:00,231.63,231.64,231.62,231.64,912499996.0
2007-09-13 09:06:00,231.64,231.72,231.64,231.69,376200000.0
2007-09-13 09:07:00,231.69,231.69,231.65,231.67,1005200003.0
2007-09-13 09:08:00,231.67,231.67,231.595,231.64,379400000.0
2007-09-13 09:09:00,231.64,231.69,231.63,231.68,1050200003.0
2007-09-13 09:10:00,231.69,231.69,231.61,231.62,307600000.0
2007-09-13 09:11:00,231.63,231.64,231.62,231.625,274499999.0
2007-09-13 09:12:00,231.625,231.65,231.61,231.63,496100001.0
2007-09-13 09:13:00,231.64,231.735,231.64,231.72,742199999.0
2007-09-13 09:14:00,231.725,231.76,231.66,231.68,869100000.0
2007-09-13 09:15:00,231.68,231.71,231.65,231.69,681300000.0
2007-09-13 09:16:00,231.69,231.74,231.69,231.71,1268299990.0
2007-09-13 09:17:00,231.71,231.73,231.7,231.7,570600000.0
2007-09-13 09:18:00,231.7,231.74,231.645,231.65,683200000.0
2007-09-13 09:19:00,231.645,231.69,231.635,231.65,871600001.0
2007-09-13 09:20:00,231.65,231.69,231.62,231.69,567900000.0
2007-09-13 09:21:00,231.69,231.69,231.61,231.63,745899999.0
2007-09-13 09:22:00,231.64,231.7,231.59,231.7,981200001.0
2007-09-13 09:23:00,231.7,231.7,231.64,231.64,412500002.0
2007-09-13 09:24:00,231.64,231.7,231.64,231.7,970399997.0
2007-09-13 09:25:00,231.705,231.94,231.7,231.85,1117100001.0
2007-09-13 09:26:00,231.85,231.87,231.76,231.83,1228599997.0
2007-09-13 09:27:00,231.83,232.0,231.82,232.0,1175199998.0
2007-09-13 09:28:00,232.0,232.065,231.89,231.89,851300001.0
2007-09-13 09:29:00,231.89,231.955,231.89,231.93,638200000.0
2007-09-13 09:30:00,231.93,232.01,231.93,231.94,711700001.0
2007-09-13 09:31:00,231.94,231.98,231.885,231.98,988300003.0
2007-09-13 09:32:00,231.98,232.0,231.92,231.95,1009599999.0
2007-09-13 09:33:00,231.95,231.95,231.9,231.95,744200000.0
2007-09-13 09:34:00,231.95,232.11,231.95,232.1,853599998.0
2007-09-13 09:35:00,232.1,232.1,231.91,231.915,1873799999.0
2007-09-13 09:36:00,231.925,232.0,231.89,231.95,1131199997.0
2007-09-13 09:37:00,231.95,231.97,231.81,231.855,1539399999.0
2007-09-13 09:38:00,231.86,231.9,231.83,231.83,1152300002.0
2007-09-13 09:39:00,231.83,231.87,231.81,231.83,1091900005.0
2007-09-13 09:40:00,231.82,231.9,231.82,231.87,1308600002.0
2007-09-13 09:41:00,231.87,231.9,231.83,231.89,1060000002.0
2007-09-13 09:42:00,231.89,231.99,231.89,231.955,1382199995.0
2007-09-13 09:43:00,231.96,231.96,231.85,231.87,1443199998.0
2007-09-13 09:44:00,231.87,231.92,231.835,231.89,767700003.0
2007-09-13 09:45:00,231.9,231.9,231.78,231.78,778999999.0
2007-09-13 09:46:00,231.79,231.91,231.78,231.88,1299300004.0
2007-09-13 09:47:00,231.87,231.9,231.83,231.9,924200000.0
2007-09-13 09:48:00,231.89,231.92,231.85,231.87,983700000.0
2007-09-13 09:49:00,231.89,231.95,231.86,231.92,821200000.0
2007-09-13 09:50:00,231.92,231.95,231.92,231.93,756899998.0
2007-09-13 09:51:00,231.93,231.96,231.9,231.94,911099999.0
2007-09-13 09:52:00,231.94,231.96,231.925,231.93,479300000.0
2007-09-13 09:53:00,231.93,231.97,231.92,231.945,1309100000.0
2007-09-13 09:54:00,231.945,231.99,231.94,231.95,796900000.0
2007-09-13 09:55:00,231.95,231.95,231.91,231.92,461400002.0
2007-09-13 09:56:00,231.915,231.93,231.9,231.92,431399999.0
2007-09-13 09:57:00,231.92,231.93,231.9,231.91,726900000.0
2007-09-13 09:58:00,231.91,231.98,231.87,231.95,1596199993.0
2007-09-13 09:59:00,231.95,232.06,231.94,232.0,966600000.0
2007-09-13 10:00:00,232.0,232.03,231.96,232.01,1478000001.0
2007-09-13 10:01:00,232.01,232.11,232.0,232.075,1108000000.0
2007-09-13 10:02:00,232.07,232.11,232.05,232.1,694800000.0
2007-09-13 10:03:00,232.1,232.21,232.1,232.21,1215199997.0
2007-09-13 10:04:00,232.21,232.23,232.16,232.21,876199999.0
2007-09-13 10:05:00,232.21,232.375,232.21,232.27,1175000000.0
2007-09-13 10:06:00,232.27,232.35,232.26,232.34,870299998.0
2007-09-13 10:07:00,232.35,232.35,232.175,232.28,1131599995.0
2007-09-13 10:08:00,232.29,232.29,232.17,232.19,1184800001.0
2007-09-13 10:09:00,232.18,232.26,232.135,232.25,1118299997.0
2007-09-13 10:10:00,232.255,232.28,232.17,232.21,590499997.0
2007-09-13 10:11:00,232.21,232.24,232.17,232.215,920899998.0
2007-09-13 10:12:00,232.215,232.24,232.17,232.215,821900000.0
2007-09-13 10:13:00,232.23,232.25,232.16,232.16,815100003.0
2007-09-13 10:14:00,232.16,232.3,232.15,232.27,802300000.0
2007-09-13 10:15:00,232.27,232.34,232.22,232.23,1162600000.0
2007-09-13 10:16:00,232.22,232.23,232.19,232.19,552199999.0
2007-09-13 10:17:00,232.19,232.27,232.19,232.27,324700000.0
2007-09-13 10:18:00,232.27,232.29,232.25,232.26,1005199998.0
2007-09-13 10:19:00,232.26,232.28,232.22,232.24,1263399997.0
2007-09-13 10:20:00,232.24,232.27,232.22,232.25,454399999.0
2007-09-13 10:21:00,232.25,232.26,232.25,232.26,185600000.0
2007-09-13 10:22:00,232.25,232.26,232.25,232.25,403800000.0
2007-09-13 10:23:00,232.23,232.26,232.22,232.26,797300002.0
2007-09-13 10:24:00,232.25,232.25,232.14,232.16,710899999.0
2007-09-13 10:25:00,232.16,232.19,232.095,232.095,608700000.0
2007-09-13 10:26:00,232.1,232.12,232.08,232.1,719000000.0
2007-09-13 10:27:00,232.11,232.11,232.08,232.11,832900000.0
2007-09-13 10:28:00,232.11,232.13,232.09,232.13,613299999.0
2007-09-13 10:29:00,232.13,232.18,232.11,232.16,738600000.0
2007-09-13 10:30:00,232.16,232.17,232.115,232.17,960400004.0
2007-09-13 10:31:00,232.17,232.18,232.1,232.18,805300000.0
2007-09-13 10:32:00,232.18,232.18,232.13,232.135,439000001.0
2007-09-13 10:33:00,232.13,232.14,232.1,232.11,981599999.0
2007-09-13 10:34:00,232.105,232.13,232.07,232.08,947700000.0
2007-09-13 10:35:00,232.07,232.07,231.99,232.005,839900002.0
2007-09-13 10:36:00,232.0,232.05,231.98,232.02,815200004.0
2007-09-13 10:37:00,232.03,232.04,232.01,232.03,882300003.0
2007-09-13 10:38:00,232.03,232.1,232.02,232.08,1426100003.0
2007-09-13 10:39:00,232.08,232.1,232.06,232.1,238599999.0
2007-09-13 10:40:00,232.1,232.1,232.06,232.08,308799999.0
2007-09-13 10:41:00,232.08,232.08,232.04,232.06,376300001.0
2007-09-13 10:42:00,232.05,232.06,231.98,232.02,934600001.0
2007-09-13 10:43:00,232.01,232.06,231.99,232.05,592800000.0
2007-09-13 10:44:00,232.03,232.05,231.99,232.0,431599999.0
2007-09-13 10:45:00,232.0,232.03,231.935,231.98,796500002.0
2007-09-13 10:46:00,231.98,231.99,231.95,231.985,596000002.0
2007-09-13 10:47:00,231.985,232.02,231.985,232.02,510400000.0
2007-09-13 10:48:00,232.02,232.04,232.01,232.01,408899999.0
2007-09-13 10:49:00,232.01,232.02,231.96,231.97,777100000.0
2007-09-13 10:50:00,231.96,231.96,231.895,231.94,945300002.0
2007-09-13 10:51:00,231.94,232.01,231.94,231.99,972000000.0
2007-09-13 10:52:00,231.99,232.1,231.99,232.04,1339500001.0
2007-09-13 10:53:00,232.02,232.04,231.95,231.98,1625599994.0
2007-09-13 10:54:00,231.98,232.01,231.945,231.97,2002199998.0
2007-09-13 10:55:00,231.96,232.0,231.94,231.96,1352699999.0
2007-09-13 10:56:00,231.95,232.0,231.94,232.0,1511100000.0
2007-09-13 10:57:00,232.01,232.05,231.94,231.97,1267799998.0
2007-09-13 10:58:00,231.97,231.99,231.95,231.95,1437999995.0
2007-09-13 10:59:00,231.97,232.01,231.94,232.01,1085800000.0
2007-09-13 11:00:00,232.01,232.08,232.0,232.02,1409300003.0
2007-09-13 11:01:00,232.02,232.04,232.0,232.0,305900000.0
2007-09-13 11:02:00,232.0,232.0,231.95,231.97,476900000.0
2007-09-13 11:03:00,231.97,231.99,231.93,231.93,958599998.0
2007-09-13 11:04:00,231.93,232.01,231.93,232.01,778900002.0
2007-09-13 11:05:00,232.01,232.04,231.99,232.04,995500002.0
2007-09-13 11:06:00,232.04,232.15,232.03,232.08,1745900003.0
2007-09-13 11:07:00,232.09,232.11,232.06,232.07,1512500002.0
2007-09-13 11:08:00,232.07,232.09,232.02,232.04,831900001.0
2007-09-13 11:09:00,232.04,232.06,231.99,231.99,1450100000.0
2007-09-13 11:10:00,231.995,232.01,231.91,231.92,1407600004.0
2007-09-13 11:11:00,231.92,231.92,231.88,231.89,289400000.0
2007-09-13 11:12:00,231.89,231.91,231.84,231.87,718600000.0
2007-09-13 11:13:00,231.87,231.87,231.8,231.84,260700000.0
2007-09-13 11:14:00,231.84,231.85,231.79,231.83,1210800001.0
2007-09-13 11:15:00,231.83,231.91,231.82,231.91,1665799997.0
2007-09-13 11:16:00,231.91,231.95,231.88,231.95,1409200001.0
2007-09-13 11:17:00,231.95,231.98,231.91,231.98,833300000.0
2007-09-13 11:18:00,231.98,232.23,231.95,232.21,1645800011.0
2007-09-13 11:19:00,232.21,232.27,232.2,232.21,1241399998.0
2007-09-13 11:20:00,232.215,232.25,232.17,232.18,1171800003.0
2007-09-13 11:21:00,232.18,232.21,232.16,232.19,929400001.0
2007-09-13 11:22:00,232.19,232.24,232.17,232.19,610499999.0
2007-09-13 11:23:00,232.19,232.23,232.17,232.22,611337500.0
2007-09-13 11:24:00,232.23,232.3,232.23,232.285,239337500.0
2007-09-13 11:25:00,232.28,232.29,232.17,232.2,1629687502.0
2007-09-13 11:26:00,232.2,232.2,232.13,232.16,1333100004.0
2007-09-13 11:27:00,232.15,232.15,232.07,232.09,1030899999.0
2007-09-13 11:28:00,232.09,232.1,232.03,232.06,1270399999.0
2007-09-13 11:29:00,232.06,232.12,232.04,232.1,2089099987.0
2007-09-13 11:30:00,232.1,232.21,232.1,232.21,1063300000.0
2007-09-13 11:31:00,232.21,232.22,232.17,232.19,497300000.0
2007-09-13 11:32:00,232.19,232.19,232.11,232.11,932199997.0
2007-09-13 11:33:00,232.105,232.14,232.09,232.12,786000001.0
2007-09-13 11:34:00,232.16,232.18,232.13,232.13,464099999.0
2007-09-13 11:35:00,232.12,232.14,232.09,232.12,799800002.0
2007-09-13 11:36:00,232.12,232.15,232.1,232.14,981300000.0
2007-09-13 11:37:00,232.14,232.17,232.12,232.14,805199998.0
2007-09-13 11:38:00,232.14,232.2,232.13,232.17,878100002.0
2007-09-13 11:39:00,232.17,232.18,232.14,232.18,639100000.0
2007-09-13 11:40:00,232.17,232.22,232.145,232.18,751399999.0
2007-09-13 11:41:00,232.18,232.23,232.16,232.22,703499999.0
2007-09-13 11:42:00,232.22,232.28,232.19,232.21,1043200003.0
2007-09-13 11:43:00,232.215,232.25,232.2,232.21,897500000.0
2007-09-13 11:44:00,232.21,232.21,232.13,232.17,755200002.0
2007-09-13 11:45:00,232.17,232.24,232.14,232.23,916399999.0
2007-09-13 11:46:00,232.22,232.23,232.2,232.22,663200000.0
2007-09-13 11:47:00,232.22,232.32,232.22,232.305,1335000006.0
2007-09-13 11:48:00,232.3,232.3,232.26,232.3,616999999.0
2007-09-13 11:49:00,232.3,232.32,232.24,232.24,1078800003.0
2007-09-13 11:50:00,232.235,232.31,232.215,232.3,1202000000.0
2007-09-13 11:51:00,232.3,232.34,232.28,232.29,1103999995.0
2007-09-13 11:52:00,232.29,232.31,232.24,232.24,585799998.0
2007-09-13 11:53:00,232.24,232.27,232.23,232.26,628200004.0
2007-09-13 11:54:00,232.26,232.29,232.23,232.24,628300001.0
2007-09-13 11:55:00,232.24,232.26,232.18,232.24,1539399999.0
2007-09-13 11:56:00,232.23,232.28,232.21,232.27,1185799999.0
2007-09-13 11:57:00,232.27,232.3,232.25,232.28,767400000.0
2007-09-13 11:58:00,232.28,232.32,232.255,232.27,946100006.0
2007-09-13 11:59:00,232.27,232.29,232.2,232.22,1592399995.0
2007-09-13 12:00:00,232.23,232.28,232.22,232.25,629000003.0
2007-09-13 12:01:00,232.25,232.28,232.23,232.28,821400001.0
2007-09-13 12:02:00,232.28,232.31,232.26,232.285,997300007.0
2007-09-13 12:03:00,232.29,232.29,232.25,232.27,491000000.0
2007-09-13 12:04:00,232.275,232.3,232.23,232.24,1419200000.0
2007-09-13 12:05:00,232.24,232.3,232.21,232.28,1452799996.0
2007-09-13 12:06:00,232.28,232.34,232.24,232.33,1739300000.0
2007-09-13 12:07:00,232.33,232.36,232.28,232.32,927500003.0
2007-09-13 12:08:00,232.32,232.39,232.32,232.36,925299998.0
2007-09-13 12:09:00,232.35,232.38,232.34,232.365,199100000.0
2007-09-13 12:10:00,232.365,232.45,232.365,232.45,742699999.0
2007-09-13 12:11:00,232.45,232.48,232.41,232.45,1375099994.0
2007-09-13 12:12:00,232.45,232.48,232.37,232.44,1220399999.0
2007-09-13 12:13:00,232.44,232.44,232.39,232.44,664100001.0
2007-09-13 12:14:00,232.44,232.49,232.44,232.46,839800010.0
2007-09-13 12:15:00,232.49,232.49,232.44,232.47,248900001.0
2007-09-13 12:16:00,232.47,232.49,232.41,232.45,795099999.0
2007-09-13 12:17:00,232.455,232.48,232.41,232.465,549900001.0
2007-09-13 12:18:00,232.48,232.48,232.43,232.43,703000000.0
2007-09-13 12:19:00,232.43,232.44,232.4,232.41,711900002.0
2007-09-13 12:20:00,232.41,232.6,232.39,232.54,1597100002.0
2007-09-13 12:21:00,232.545,232.68,232.545,232.65,683199999.0
2007-09-13 12:22:00,232.66,232.7,232.65,232.66,628200000.0
2007-09-13 12:23:00,232.65,232.67,232.59,232.63,983962500.0
2007-09-13 12:24:00,232.63,232.63,232.58,232.61,983900001.0
2007-09-13 12:25:00,232.57,232.59,232.46,232.49,1082600001.0
2007-09-13 12:26:00,232.48,232.54,232.44,232.54,1468799995.0
2007-09-13 12:27:00,232.54,232.62,232.53,232.62,1720700002.0
2007-09-13 12:28:00,232.615,232.7,232.61,232.65,1243599997.0
2007-09-13 12:29:00,232.65,232.7,232.62,232.65,1122200001.0
2007-09-13 12:30:00,232.66,232.69,232.66,232.685,254000002.0
2007-09-13 12:31:00,232.68,232.78,232.68,232.74,1187699996.0
2007-09-13 12:32:00,232.74,232.77,232.7,232.71,419500001.0
2007-09-13 12:33:00,232.71,232.71,232.61,232.62,1285199996.0
2007-09-13 12:34:00,232.62,232.7,232.61,232.62,1231499995.0
2007-09-13 12:35:00,232.62,232.62,232.59,232.605,1292199996.0
2007-09-13 12:36:00,232.605,232.63,232.57,232.59,812200000.0
2007-09-13 12:37:00,232.59,232.63,232.58,232.605,1488599998.0
2007-09-13 12:38:00,232.605,232.645,232.605,232.645,749600002.0
2007-09-13 12:39:00,232.65,232.71,232.65,232.7,609899998.0
2007-09-13 12:40:00,232.7,232.71,232.665,232.68,505300000.0
2007-09-13 12:41:00,232.69,232.77,232.67,232.73,720699997.0
2007-09-13 12:42:00,232.73,232.8,232.73,232.79,1149100000.0
2007-09-13 12:43:00,232.8,232.83,232.77,232.77,867200002.0
2007-09-13 12:44:00,232.77,232.77,232.68,232.71,1112400000.0
2007-09-13 12:45:00,232.71,232.72,232.59,232.61,1466000000.0
2007-09-13 12:46:00,232.62,232.62,232.52,232.59,856300001.0
2007-09-13 12:47:00,232.59,232.6,232.55,232.57,390500000.0
2007-09-13 12:48:00,232.57,232.65,232.55,232.6,994099999.0
2007-09-13 12:49:00,232.6,232.65,232.59,232.62,707399997.0
2007-09-13 12:50:00,232.62,232.69,232.61,232.685,954200000.0
2007-09-13 12:51:00,232.685,232.685,232.625,232.64,1036299998.0
2007-09-13 12:52:00,232.64,232.65,232.63,232.63,536600000.0
2007-09-13 12:53:00,232.63,232.68,232.63,232.67,678400002.0
2007-09-13 12:54:00,232.66,232.69,232.61,232.65,682500003.0
2007-09-13 12:55:00,232.64,232.66,232.63,232.64,978999999.0
2007-09-13 12:56:00,232.64,232.665,232.595,232.645,383900000.0
2007-09-13 12:57:00,232.65,232.66,232.63,232.66,811299993.0
2007-09-13 12:58:00,232.66,232.67,232.635,232.635,296500002.0
2007-09-13 12:59:00,232.64,232.68,232.635,232.675,468200001.0
2007-09-13 13:00:00,232.68,232.75,232.66,232.66,454600000.0
2007-09-13 13:01:00,232.66,232.68,232.65,232.65,594899999.0
2007-09-13 13:02:00,232.65,232.65,232.57,232.585,332300001.0
2007-09-13 13:03:00,232.585,232.585,232.425,232.48,726600000.0
2007-09-13 13:04:00,232.48,232.5,232.41,232.42,429600000.0
2007-09-13 13:05:00,232.425,232.47,232.39,232.4,582800000.0
2007-09-13 13:06:00,232.4,232.43,232.39,232.41,1090599998.0
2007-09-13 13:07:00,232.415,232.51,232.4,232.48,1255100002.0
2007-09-13 13:08:00,232.48,232.5,232.44,232.49,1207199996.0
2007-09-13 13:09:00,232.49,232.51,232.46,232.5,776299996.0
2007-09-13 13:10:00,232.505,232.53,232.46,232.49,1303899999.0
2007-09-13 13:11:00,232.5,232.545,232.48,232.545,813499997.0
2007-09-13 13:12:00,232.54,232.665,232.52,232.59,1072400000.0
2007-09-13 13:13:00,232.59,232.59,232.47,232.53,846100003.0
2007-09-13 13:14:00,232.53,232.58,232.51,232.55,866399998.0
2007-09-13 13:15:00,232.54,232.62,232.53,232.62,656300000.0
2007-09-13 13:16:00,232.61,232.63,232.56,232.6,913400000.0
2007-09-13 13:17:00,232.59,232.59,232.57,232.57,253500000.0
2007-09-13 13:18:00,232.57,232.58,232.5,232.52,565000001.0
2007-09-13 13:19:00,232.52,232.54,232.505,232.505,701200001.0
2007-09-13 13:20:00,232.505,232.52,232.5,232.52,179100000.0
2007-09-13 13:21:00,232.52,232.52,232.47,232.48,339700000.0
2007-09-13 13:22:00,232.49,232.49,232.44,232.48,380500000.0
2007-09-13 13:23:00,232.48,232.51,232.45,232.46,594500002.0
2007-09-13 13:24:00,232.46,232.47,232.36,232.365,526399999.0
2007-09-13 13:25:00,232.37,232.43,232.37,232.4,421300001.0
2007-09-13 13:26:00,232.39,232.45,232.335,232.35,1110100009.0
2007-09-13 13:27:00,232.35,232.41,232.33,232.39,713399999.0
2007-09-13 13:28:00,232.39,232.41,232.38,232.385,756400002.0
2007-09-13 13:29:00,232.39,232.45,232.39,232.41,799200001.0
2007-09-13 13:30:00,232.41,232.52,232.35,232.5,949400000.0
2007-09-13 13:31:00,232.5,232.52,232.45,232.45,856299999.0
2007-09-13 13:32:00,232.45,232.5,232.445,232.47,288700000.0
2007-09-13 13:33:00,232.48,232.5,232.46,232.46,559799999.0
2007-09-13 13:34:00,232.46,232.47,232.41,232.47,378900001.0
2007-09-13 13:35:00,232.47,232.54,232.47,232.49,321100000.0
2007-09-13 13:36:00,232.5,232.52,232.5,232.5,193100000.0
2007-09-13 13:37:00,232.5,232.5,232.45,232.46,1195699994.0
2007-09-13 13:38:00,232.45,232.48,232.45,232.48,444299999.0
2007-09-13 13:39:00,232.47,232.52,232.46,232.5,299699999.0
2007-09-13 13:40:00,232.5,232.52,232.485,232.485,360199999.0
2007-09-13 13:41:00,232.485,232.51,232.41,232.495,715600006.0
2007-09-13 13:42:00,232.495,232.54,232.49,232.53,197300000.0
2007-09-13 13:43:00,232.53,232.54,232.515,232.535,156500000.0
2007-09-13 13:44:00,232.54,232.57,232.54,232.57,670100000.0
2007-09-13 13:45:00,232.57,232.6,232.55,232.59,409900002.0
2007-09-13 13:46:00,232.59,232.67,232.58,232.65,825600000.0
2007-09-13 13:47:00,232.65,232.78,232.63,232.72,1048500000.0
2007-09-13 13:48:00,232.72,232.74,232.69,232.74,749700000.0
2007-09-13 13:49:00,232.74,232.74,232.6,232.61,705000000.0
2007-09-13 13:50:00,232.61,232.61,232.5,232.52,662700002.0
2007-09-13 13:51:00,232.53,232.6,232.5,232.6,649300000.0
2007-09-13 13:52:00,232.6,232.7,232.6,232.665,617500000.0
2007-09-13 13:53:00,232.68,232.73,232.665,232.715,374800000.0
2007-09-13 13:54:00,232.72,232.82,232.72,232.75,592500001.0
2007-09-13 13:55:00,232.74,232.795,232.735,232.74,275500000.0
2007-09-13 13:56:00,232.77,232.83,232.77,232.82,397800000.0
2007-09-13 13:57:00,232.825,232.89,232.79,232.885,856199993.0
2007-09-13 13:58:00,232.885,232.91,232.8,232.83,714499999.0
2007-09-13 13:59:00,232.825,232.84,232.8,232.81,669499999.0
2007-09-13 14:00:00,232.81,232.89,232.77,232.77,800500004.0
2007-09-13 14:01:00,232.76,232.885,232.76,232.82,674000000.0
2007-09-13 14:02:00,232.82,232.9,232.8,232.855,823399996.0
2007-09-13 14:03:00,232.845,232.87,232.81,232.84,859499999.0
2007-09-13 14:04:00,232.84,232.86,232.765,232.77,844799997.0
2007-09-13 14:05:00,232.78,232.78,232.62,232.64,582499998.0
2007-09-13 14:06:00,232.635,232.73,232.635,232.71,709100000.0
2007-09-13 14:07:00,232.71,232.72,232.69,232.7,226900001.0
2007-09-13 14:08:00,232.7,232.78,232.655,232.72,805300000.0
2007-09-13 14:09:00,232.72,232.79,232.705,232.76,523300000.0
2007-09-13 14:10:00,232.75,232.79,232.73,232.79,557500004.0
2007-09-13 14:11:00,232.79,232.79,232.74,232.76,479100000.0
2007-09-13 14:12:00,232.76,232.79,232.76,232.79,335400000.0
2007-09-13 14:13:00,232.79,232.81,232.79,232.81,46700000.0
2007-09-13 14:14:00,232.81,232.81,232.76,232.76,33374999.0
2007-09-13 14:15:00,232.75,232.76,232.735,232.745,355800000.0
2007-09-13 14:16:00,232.76,232.79,232.75,232.78,258600002.0
2007-09-13 14:17:00,232.77,232.78,232.75,232.76,677399995.0
2007-09-13 14:18:00,232.75,232.76,232.72,232.74,623100002.0
2007-09-13 14:19:00,232.72,232.74,232.71,232.72,466199999.0
2007-09-13 14:20:00,232.72,232.78,232.71,232.73,771199997.0
2007-09-13 14:21:00,232.73,232.78,232.71,232.77,647800000.0
2007-09-13 14:22:00,232.78,232.795,232.76,232.775,316500000.0
2007-09-13 14:23:00,232.77,232.77,232.705,232.71,428300000.0
2007-09-13 14:24:00,232.71,232.72,232.64,232.65,664999996.0
2007-09-13 14:25:00,232.65,232.67,232.58,232.64,1320299997.0
2007-09-13 14:26:00,232.65,232.65,232.58,232.59,806499998.0
2007-09-13 14:27:00,232.59,232.63,232.58,232.58,754900002.0
2007-09-13 14:28:00,232.57,232.65,232.57,232.65,815800001.0
2007-09-13 14:29:00,232.65,232.66,232.58,232.58,449500002.0
2007-09-13 14:30:00,232.58,232.78,232.56,232.77,1220700000.0
2007-09-13 14:31:00,232.77,232.81,232.67,232.75,973399997.0
2007-09-13 14:32:00,232.73,232.75,232.685,232.7,503400000.0
2007-09-13 14:33:00,232.69,232.74,232.69,232.71,1214200001.0
2007-09-13 14:34:00,232.705,232.73,232.705,232.72,156800000.0
2007-09-13 14:35:00,232.72,232.73,232.69,232.715,109700000.0
2007-09-13 14:36:00,232.715,232.78,232.71,232.725,497300000.0
2007-09-13 14:37:00,232.725,232.75,232.67,232.68,639500000.0
2007-09-13 14:38:00,232.68,232.7,232.64,232.67,556000000.0
2007-09-13 14:39:00,232.69,232.69,232.65,232.67,622400000.0
2007-09-13 14:40:00,232.68,232.73,232.65,232.67,664700001.0
2007-09-13 14:41:00,232.67,232.71,232.64,232.71,948999996.0
2007-09-13 14:42:00,232.71,232.85,232.71,232.805,369700000.0
2007-09-13 14:43:00,232.805,232.89,232.805,232.86,539500000.0
2007-09-13 14:44:00,232.86,232.91,232.84,232.885,694300000.0
2007-09-13 14:45:00,232.885,232.95,232.83,232.83,409899999.0
2007-09-13 14:46:00,232.83,232.985,232.825,232.98,265000000.0
2007-09-13 14:47:00,232.98,233.005,232.905,232.92,732200005.0
2007-09-13 14:48:00,232.915,232.93,232.88,232.88,246200000.0
2007-09-13 14:49:00,232.89,233.015,232.88,232.995,662399999.0
2007-09-13 14:50:00,232.995,233.03,232.99,233.02,635800000.0
2007-09-13 14:51:00,233.02,233.03,232.98,232.99,731999999.0
2007-09-13 14:52:00,232.99,233.01,232.955,232.99,462599999.0
2007-09-13 14:53:00,232.99,232.99,232.81,232.94,876999998.0
2007-09-13 14:54:00,232.94,233.06,232.905,233.04,750500000.0
2007-09-13 14:55:00,233.04,233.05,232.93,232.94,232700000.0
2007-09-13 14:56:00,232.94,232.94,232.89,232.935,501399998.0
2007-09-13 14:57:00,232.935,232.98,232.89,232.905,526400000.0
2007-09-13 14:58:00,232.89,232.95,232.89,232.93,341600000.0
2007-09-13 14:59:00,232.93,232.95,232.92,232.94,581400006.0
2007-09-13 15:00:00,232.94,233.025,232.93,232.995,557100000.0
2007-09-13 15:01:00,232.995,232.995,232.945,232.97,912999999.0
2007-09-13 15:02:00,232.97,232.975,232.93,232.975,730399998.0
2007-09-13 15:03:00,232.97,233.04,232.96,232.985,839100001.0
2007-09-13 15:04:00,232.985,233.15,232.98,233.07,1381800000.0
2007-09-13 15:05:00,233.07,233.32,233.07,233.3,1273412498.0
2007-09-13 15:06:00,233.3,233.35,233.26,233.26,803987501.0
2007-09-13 15:07:00,233.27,233.32,233.19,233.19,337449998.0
2007-09-13 15:08:00,233.18,233.25,233.17,233.25,935199998.0
2007-09-13 15:09:00,233.25,233.27,233.14,233.14,1137400002.0
2007-09-13 15:10:00,233.15,233.19,233.11,233.14,523699999.0
2007-09-13 15:11:00,233.14,233.15,233.05,233.06,1083400002.0
2007-09-13 15:12:00,233.06,233.26,233.06,233.26,663500000.0
2007-09-13 15:13:00,233.26,233.3,233.22,233.27,957599998.0
2007-09-13 15:14:00,233.28,233.295,233.25,233.28,693799998.0
2007-09-13 15:15:00,233.28,233.28,233.2,233.24,868699998.0
2007-09-13 15:16:00,233.24,233.26,233.2,233.235,730300000.0
2007-09-13 15:17:00,233.23,233.38,233.23,233.36,886700000.0
2007-09-13 15:18:00,233.36,233.36,233.195,233.25,593200000.0
2007-09-13 15:19:00,233.25,233.27,233.2,233.2,486000000.0
2007-09-13 15:20:00,233.2,233.255,233.19,233.22,926999997.0
2007-09-13 15:21:00,233.22,233.26,233.21,233.24,1127099998.0
2007-09-13 15:22:00,233.24,233.25,233.19,233.21,802900001.0
2007-09-13 15:23:00,233.22,233.3,233.2,233.24,1080700000.0
2007-09-13 15:24:00,233.23,233.26,233.2,233.205,711099999.0
2007-09-13 15:25:00,233.24,233.27,233.24,233.25,299100000.0
2007-09-13 15:26:00,233.25,233.33,233.24,233.27,411600001.0
2007-09-13 15:27:00,233.27,233.33,233.25,233.33,1439700004.0
2007-09-13 15:28:00,233.33,233.33,233.24,233.29,740500000.0
2007-09-13 15:29:00,233.3,233.31,233.25,233.27,740399997.0
2007-09-13 15:30:00,233.27,233.28,233.16,233.16,957999998.0
2007-09-13 15:31:00,233.16,233.27,233.14,233.27,915700000.0
2007-09-13 15:32:00,233.28,233.29,233.18,233.21,1071100001.0
2007-09-13 15:33:00,233.21,233.26,233.2,233.22,702499998.0
2007-09-13 15:34:00,233.22,233.24,233.15,233.15,822100004.0
2007-09-13 15:35:00,233.15,233.19,233.13,233.19,660200004.0
2007-09-13 15:36:00,233.2,233.25,233.14,233.175,997100002.0
2007-09-13 15:37:00,233.17,233.19,233.135,233.16,552199998.0
2007-09-13 15:38:00,233.16,233.18,233.13,233.17,1151599997.0
2007-09-13 15:39:00,233.18,233.18,233.145,233.16,1067400004.0
2007-09-13 15:40:00,233.16,233.23,233.15,233.15,556800005.0
2007-09-13 15:41:00,233.15,233.235,233.14,233.235,482400000.0
2007-09-13 15:42:00,233.25,233.25,233.16,233.2,707799997.0
2007-09-13 15:43:00,233.2,233.275,233.19,233.27,304499999.0
2007-09-13 15:44:00,233.27,233.27,233.23,233.23,492600000.0
2007-09-13 15:45:00,233.23,233.23,233.11,233.16,638100000.0
2007-09-13 15:46:00,233.16,233.19,233.09,233.15,507200000.0
2007-09-13 15:47:00,233.145,233.15,233.085,233.1,431900000.0
2007-09-13 15:48:00,233.11,233.225,233.1,233.2,644400002.0
2007-09-13 15:49:00,233.2,233.26,233.17,233.24,834699997.0
2007-09-13 15:50:00,233.24,233.3,233.22,233.285,877300000.0
2007-09-13 15:51:00,233.29,233.375,233.29,233.32,461799999.0
2007-09-13 15:52:00,233.33,233.35,233.29,233.34,517200000.0
2007-09-13 15:53:00,233.355,233.38,233.31,233.38,270200001.0
2007-09-13 15:54:00,233.39,233.39,233.34,233.37,478700001.0
2007-09-13 15:55:00,233.355,233.47,233.34,233.44,616699995.0
2007-09-13 15:56:00,233.46,233.47,233.4,233.4,341200000.0
2007-09-13 15:57:00,233.395,233.45,233.395,233.41,218962500.0
2007-09-13 15:58:00,233.41,233.44,233.35,233.37,467081112.0
2007-09-13 15:59:00,233.37,233.44,233.34,233.34,926400001.0
2007-09-13 16:00:00,233.34,233.45,233.31,233.45,1532599999.0
2007-09-13 16:01:00,233.45,233.64,233.43,233.64,473800000.0
2007-09-13 16:02:00,233.64,233.68,233.61,233.64,697524998.0
2007-09-13 16:03:00,233.63,233.65,233.54,233.54,760662502.0
2007-09-13 16:04:00,233.525,233.53,233.38,233.39,575600001.0
2007-09-13 16:05:00,233.4,233.55,233.39,233.49,723774995.0
2007-09-13 16:06:00,233.47,233.5,233.42,233.44,476500002.0
2007-09-13 16:07:00,233.44,233.49,233.405,233.485,261800000.0
2007-09-13 16:08:00,233.485,233.56,233.48,233.56,565600000.0
2007-09-13 16:09:00,233.56,233.56,233.48,233.5,1375500002.0
2007-09-13 16:10:00,233.51,233.55,233.48,233.54,1215699994.0
2007-09-13 16:11:00,233.54,233.57,233.51,233.53,998900001.0
2007-09-13 16:12:00,233.53,233.57,233.495,233.56,1102999999.0
2007-09-13 16:13:00,233.56,233.62,233.54,233.62,752700001.0
2007-09-13 16:14:00,233.625,233.63,233.53,233.56,892100000.0
2007-09-13 16:15:00,233.56,233.62,233.53,233.55,577400000.0
2007-09-13 16:16:00,233.55,233.68,233.53,233.65,1221399994.0
2007-09-13 16:17:00,233.65,233.73,233.65,233.73,753300008.0
2007-09-13 16:18:00,233.75,233.8,233.74,233.76,635099998.0
2007-09-13 16:19:00,233.76,233.8,233.75,233.79,295862497.0
2007-09-13 16:20:00,233.79,233.86,233.79,233.84,670837503.0
2007-09-13 16:21:00,233.82,233.91,233.82,233.83,229037500.0
2007-09-13 16:22:00,233.83,233.89,233.83,233.89,320662500.0
2007-09-13 16:23:00,233.89,233.98,233.88,233.98,562787500.0
2007-09-13 16:24:00,234.0,234.0,233.93,233.96,1030937496.0
2007-09-13 16:25:00,233.96,234.04,233.94,234.04,884337499.0
2007-09-13 16:26:00,234.05,234.06,233.95,234.0,1235912496.0
2007-09-13 16:27:00,234.02,234.02,233.94,233.97,600000001.0
2007-09-13 16:28:00,233.97,233.97,233.845,233.89,990800002.0
2007-09-13 16:29:00,233.89,233.98,233.77,233.83,965000002.0
2007-09-13 16:30:00,233.82,233.88,233.78,233.86,1162899997.0
2007-09-13 16:31:00,233.86,233.87,233.66,233.68,733300002.0
2007-09-13 16:32:00,233.68,233.8,233.66,233.69,1326299998.0
2007-09-13 16:33:00,233.69,233.79,233.69,233.765,543200000.0
2007-09-13 16:34:00,233.765,233.955,233.75,233.94,746500000.0
2007-09-13 16:35:00,233.94,233.98,233.92,233.96,411100001.0
2007-09-13 16:36:00,233.96,233.995,233.895,233.9,344100000.0
2007-09-13 16:37:00,233.9,233.94,233.89,233.92,703500004.0
2007-09-13 16:38:00,233.92,233.95,233.87,233.89,775800000.0
2007-09-13 16:39:00,233.89,233.91,233.84,233.86,692700003.0
2007-09-13 16:40:00,233.85,233.88,233.835,233.84,624200001.0
2007-09-13 16:41:00,233.84,233.92,233.83,233.92,324200000.0
2007-09-13 16:42:00,233.92,233.97,233.92,233.92,1712199994.0
2007-09-13 16:43:00,233.92,233.93,233.845,233.93,860299998.0
2007-09-13 16:44:00,233.93,233.95,233.92,233.92,435600000.0
2007-09-13 16:45:00,233.92,233.94,233.89,233.915,885400011.0
2007-09-13 16:46:00,233.93,233.95,233.895,233.95,666900003.0
2007-09-13 16:47:00,233.95,233.98,233.9,233.92,2126000007.0
2007-09-13 16:48:00,233.93,233.96,233.89,233.91,825299996.0
2007-09-13 16:49:00,233.91,233.93,233.89,233.905,472000000.0
2007-09-13 16:50:00,233.91,233.96,233.89,233.94,674399998.0
2007-09-13 16:51:00,233.945,233.945,233.86,233.895,581900000.0
2007-09-13 16:52:00,233.89,233.92,233.87,233.91,357900000.0
2007-09-13 16:53:00,233.89,233.905,233.87,233.87,680000000.0
2007-09-13 16:54:00,233.89,233.96,233.88,233.91,767400001.0
2007-09-13 16:55:00,233.91,233.99,233.9,233.99,638799999.0
2007-09-13 16:56:00,233.97,234.0,233.945,233.96,1091199995.0
2007-09-13 16:57:00,233.96,233.99,233.95,233.98,1302399999.0
2007-09-13 16:58:00,233.96,234.03,233.96,234.0,1261100001.0
2007-09-13 16:59:00,234.0,234.06,233.94,233.99,1208699997.0
2007-09-13 17:00:00,233.975,234.01,233.93,233.96,640700000.0
2007-09-13 17:01:00,233.96,234.01,233.93,233.97,756899998.0
2007-09-13 17:02:00,233.965,233.98,233.92,233.96,1539500004.0
2007-09-13 17:03:00,233.95,233.96,233.88,233.93,671899996.0
2007-09-13 17:04:00,233.92,233.94,233.88,233.9,560900001.0
2007-09-13 17:05:00,233.9,233.93,233.88,233.9,514600002.0
2007-09-13 17:06:00,233.9,233.93,233.81,233.84,1207800002.0
2007-09-13 17:07:00,233.84,233.84,233.79,233.82,879800002.0
2007-09-13 17:08:00,233.82,233.84,233.81,233.81,558400003.0
2007-09-13 17:09:00,233.81,233.87,233.79,233.87,586300000.0
2007-09-13 17:10:00,233.88,233.935,233.865,233.92,525400001.0
2007-09-13 17:11:00,233.92,233.965,233.9,233.965,730300000.0
2007-09-13 17:12:00,233.97,234.01,233.94,234.01,305600000.0
2007-09-13 17:13:00,234.01,234.03,233.95,233.95,542299999.0
2007-09-13 17:14:00,233.95,233.95,233.89,233.9,807900001.0
2007-09-13 17:15:00,233.9,233.91,233.87,233.89,680399994.0
2007-09-13 17:16:00,233.88,233.96,233.86,233.95,592700006.0
2007-09-13 17:17:00,233.96,233.98,233.94,233.96,840899998.0
2007-09-13 17:18:00,233.96,233.96,233.89,233.9,481699999.0
2007-09-13 17:19:00,233.9,233.95,233.89,233.94,457100000.0
2007-09-13 17:20:00,233.94,233.95,233.86,233.89,1034099999.0
2007-09-13 17:21:00,233.89,233.945,233.88,233.93,977099996.0
2007-09-13 17:22:00,233.93,234.01,233.93,234.01,619700003.0
2007-09-13 17:23:00,234.01,234.01,233.975,233.99,742499997.0
2007-09-13 17:24:00,233.99,234.05,233.975,234.05,438700002.0
2007-09-13 17:25:00,234.05,234.05,233.99,234.035,798000002.0
2007-09-13 17:26:00,234.03,234.06,234.005,234.02,612299996.0
2007-09-13 17:27:00,234.02,234.09,233.995,234.01,875300005.0
2007-09-13 17:28:00,234.0,234.01,233.93,233.97,643999997.0
2007-09-13 17:29:00,233.965,234.01,233.955,233.98,843199992.0
2007-09-13 17:30:00,233.975,234.05,233.95,234.05,857900000.0
2007-09-13 17:31:00,234.06,234.08,234.02,234.06,1051399999.0
2007-09-13 17:32:00,234.06,234.06,234.02,234.04,240100000.0
2007-09-13 17:33:00,234.04,234.04,233.97,233.985,400800001.0
2007-09-13 17:34:00,234.0,234.005,233.96,233.985,850300003.0
2007-09-13 17:35:00,233.985,234.0,233.955,234.0,648200000.0
2007-09-13 17:36:00,234.0,234.0,233.89,233.97,914299991.0
2007-09-13 17:37:00,233.94,233.95,233.83,233.85,1419300014.0
2007-09-13 17:38:00,233.85,233.91,233.84,233.9,1024699999.0
2007-09-13 17:39:00,233.9,233.96,233.89,233.93,955900000.0
2007-09-13 17:40:00,233.93,233.97,233.93,233.97,708199998.0
2007-09-13 17:41:00,233.97,233.99,233.91,233.92,762099997.0
2007-09-13 17:42:00,233.91,233.92,233.85,233.86,814599994.0
2007-09-13 17:43:00,233.85,233.92,233.85,233.89,701800005.0
2007-09-13 17:44:00,233.87,233.9,233.86,233.9,539100004.0
2007-09-13 17:45:00,233.9,233.93,233.88,233.92,412400001.0
2007-09-13 17:46:00,233.92,233.92,233.88,233.91,806400001.0
2007-09-13 17:47:00,233.91,233.97,233.91,233.945,941199989.0
2007-09-13 17:48:00,233.96,233.98,233.94,233.95,432600002.0
2007-09-13 17:49:00,233.96,233.97,233.92,233.95,949100003.0
2007-09-13 17:50:00,233.94,233.96,233.915,233.93,309400000.0
2007-09-13 17:51:00,233.92,233.92,233.89,233.91,269199999.0
2007-09-13 17:52:00,233.91,233.93,233.88,233.88,100200000.0
2007-09-13 17:53:00,233.875,233.885,233.87,233.87,215400000.0
2007-09-13 17:54:00,233.87,233.88,233.82,233.84,303499998.0
2007-09-13 17:55:00,233.84,233.85,233.82,233.85,208900000.0
2007-09-13 17:56:00,233.85,233.85,233.82,233.83,301200000.0
2007-09-13 17:57:00,233.83,233.84,233.82,233.82,131200000.0
2007-09-13 17:58:00,233.82,233.82,233.8,233.82,270999999.0
2007-09-13 17:59:00,233.82,233.92,233.82,233.91,555000003.0
2007-09-13 18:00:00,233.92,233.94,233.85,233.85,301400000.0
2007-09-13 18:01:00,233.85,233.92,233.85,233.91,140200000.0
2007-09-13 18:02:00,233.91,233.91,233.87,233.87,160699999.0
2007-09-13 18:03:00,233.87,233.89,233.85,233.85,167700000.0
2007-09-13 18:04:00,233.85,233.865,233.84,233.86,404600000.0
2007-09-13 18:05:00,233.86,233.87,233.81,233.81,575299999.0
2007-09-13 18:06:00,233.815,233.85,233.805,233.82,775799996.0
2007-09-13 18:07:00,233.82,233.82,233.77,233.77,634399996.0
2007-09-13 18:08:00,233.765,233.77,233.71,233.75,614800001.0
2007-09-13 18:09:00,233.75,233.77,233.705,233.705,306400000.0
2007-09-13 18:10:00,233.72,233.76,233.7,233.76,357000000.0
2007-09-13 18:11:00,233.75,233.75,233.72,233.72,426999998.0
2007-09-13 18:12:00,233.72,233.74,233.71,233.725,475100005.0
2007-09-13 18:13:00,233.725,233.74,233.72,233.72,983999996.0
2007-09-13 18:14:00,233.72,233.72,233.68,233.695,536199999.0
2007-09-13 18:15:00,233.69,233.79,233.69,233.79,477300000.0
2007-09-13 18:16:00,233.79,233.79,233.725,233.76,516500001.0
2007-09-13 18:17:00,233.76,233.84,233.76,233.84,296700001.0
2007-09-13 18:18:00,233.84,233.84,233.77,233.82,464699998.0
2007-09-13 18:19:00,233.82,233.82,233.76,233.76,296299998.0
2007-09-13 18:20:00,233.76,233.76,233.72,233.72,228000000.0
2007-09-13 18:21:00,233.72,233.81,233.72,233.785,352500000.0
2007-09-13 18:22:00,233.8,233.84,233.8,233.84,477599998.0
2007-09-13 18:23:00,233.835,233.96,233.835,233.96,754599999.0
2007-09-13 18:24:00,233.965,234.03,233.96,234.01,887099999.0
2007-09-13 18:25:00,234.01,234.045,233.98,234.045,463400002.0
2007-09-13 18:26:00,234.05,234.07,234.03,234.04,412699999.0
2007-09-13 18:27:00,234.04,234.04,233.99,234.0,491500000.0
2007-09-13 18:28:00,234.0,234.0,233.94,233.95,317000001.0
2007-09-13 18:29:00,233.95,233.97,233.94,233.94,254699996.0
2007-09-13 18:30:00,233.94,233.96,233.9,233.92,815699998.0
2007-09-13 18:31:00,233.92,233.96,233.9,233.94,952499998.0
2007-09-13 18:32:00,233.95,233.97,233.92,233.96,684900001.0
2007-09-13 18:33:00,233.96,234.0,233.96,233.97,480399998.0
2007-09-13 18:34:00,233.97,233.98,233.94,233.97,202200000.0
2007-09-13 18:35:00,233.97,233.98,233.95,233.975,133600000.0
2007-09-13 18:36:00,233.975,234.01,233.975,234.0,314500000.0
2007-09-13 18:37:00,234.0,234.0,233.96,234.0,606400000.0
2007-09-13 18:38:00,233.99,234.01,233.98,234.0,73599999.0
2007-09-13 18:39:00,234.0,234.0,233.96,233.97,345299999.0
2007-09-13 18:40:00,233.97,233.99,233.96,233.96,386500000.0
2007-09-13 18:41:00,233.96,233.97,233.95,233.95,200899999.0
2007-09-13 18:42:00,233.96,233.98,233.94,233.97,157300000.0
2007-09-13 18:43:00,233.96,233.97,233.94,233.95,233599999.0
2007-09-13 18:44:00,233.95,234.0,233.95,233.98,313699999.0
2007-09-13 18:45:00,233.98,233.98,233.895,233.93,538000000.0
2007-09-13 18:46:00,233.93,233.95,233.86,233.86,505700000.0
2007-09-13 18:47:00,233.86,233.89,233.85,233.86,558799999.0
2007-09-13 18:48:00,233.88,233.89,233.83,233.88,507799999.0
2007-09-13 18:49:00,233.88,233.89,233.85,233.88,539999993.0
2007-09-13 18:50:00,233.88,233.93,233.86,233.89,1023499995.0
2007-09-13 18:51:00,233.89,233.98,233.89,233.98,835100002.0
2007-09-13 18:52:00,233.98,234.0,233.94,233.995,1048400002.0
2007-09-13 18:53:00,233.995,234.055,233.97,234.04,795900002.0
2007-09-13 18:54:00,234.04,234.09,234.03,234.055,615800000.0
2007-09-13 18:55:00,234.055,234.18,234.05,234.16,718000000.0
2007-09-13 18:56:00,234.16,234.17,234.12,234.13,595600002.0
2007-09-13 18:57:00,234.13,234.2,234.13,234.145,1216299994.0
2007-09-13 18:58:00,234.14,234.16,234.14,234.145,579299999.0
2007-09-13 18:59:00,234.145,234.15,234.11,234.13,673700000.0
2007-09-13 19:00:00,234.13,234.2,234.1,234.185,565100003.0
2007-09-13 19:01:00,234.185,234.2,234.17,234.17,208700000.0
2007-09-13 19:02:00,234.165,234.21,234.165,234.19,682699997.0
2007-09-13 19:03:00,234.18,234.22,234.17,234.2,616000000.0
2007-09-13 19:04:00,234.21,234.245,234.195,234.245,389800000.0
2007-09-13 19:05:00,234.245,234.29,234.24,234.275,777800000.0
2007-09-13 19:06:00,234.275,234.34,234.275,234.34,165400000.0
2007-09-13 19:07:00,234.33,234.44,234.325,234.42,989200001.0
2007-09-13 19:08:00,234.42,234.45,234.41,234.415,442399999.0
2007-09-13 19:09:00,234.415,234.47,234.39,234.39,573200000.0
2007-09-13 19:10:00,234.4,234.43,234.39,234.43,838699997.0
2007-09-13 19:11:00,234.44,234.56,234.42,234.55,592500000.0
2007-09-13 19:12:00,234.55,234.7,234.51,234.685,1557700001.0
2007-09-13 19:13:00,234.685,234.695,234.6,234.6,1126100005.0
2007-09-13 19:14:00,234.6,234.6,234.51,234.53,843100000.0
2007-09-13 19:15:00,234.53,234.58,234.47,234.5,928400001.0
2007-09-13 19:16:00,234.51,234.51,234.49,234.51,382099998.0
2007-09-13 19:17:00,234.51,234.525,234.49,234.52,243300000.0
2007-09-13 19:18:00,234.52,234.53,234.46,234.48,477200000.0
2007-09-13 19:19:00,234.48,234.52,234.48,234.51,465099998.0
2007-09-13 19:20:00,234.51,234.56,234.48,234.525,584000000.0
2007-09-13 19:21:00,234.525,234.6,234.515,234.58,564100003.0
2007-09-13 19:22:00,234.6,234.685,234.55,234.685,639400000.0
2007-09-13 19:23:00,234.69,234.69,234.66,234.68,314600000.0
2007-09-13 19:24:00,234.68,234.68,234.6,234.62,723199996.0
2007-09-13 19:25:00,234.62,234.65,234.615,234.64,712600002.0
2007-09-13 19:26:00,234.645,234.66,234.62,234.63,1101599999.0
2007-09-13 19:27:00,234.645,234.65,234.565,234.57,543399999.0
2007-09-13 19:28:00,234.57,234.64,234.53,234.63,800399997.0
2007-09-13 19:29:00,234.63,234.65,234.57,234.65,650399995.0
2007-09-13 19:30:00,234.65,234.665,234.61,234.655,418899998.0
2007-09-13 19:31:00,234.65,234.69,234.65,234.685,255200000.0
2007-09-13 19:32:00,234.685,234.69,234.605,234.61,439400000.0
2007-09-13 19:33:00,234.61,234.64,234.58,234.58,583600000.0
2007-09-13 19:34:00,234.59,234.635,234.58,234.625,430900000.0
2007-09-13 19:35:00,234.625,234.625,234.57,234.58,691799997.0
2007-09-13 19:36:00,234.59,234.67,234.59,234.655,188400000.0
2007-09-13 19:37:00,234.65,234.76,234.62,234.69,1342900011.0
2007-09-13 19:38:00,234.69,234.72,234.69,234.69,456599998.0
2007-09-13 19:39:00,234.69,234.69,234.67,234.69,280200000.0
2007-09-13 19:40:00,234.69,234.7,234.67,234.67,584800003.0
2007-09-13 19:41:00,234.68,234.69,234.65,234.65,508899998.0
2007-09-13 19:42:00,234.65,234.66,234.63,234.64,547599996.0
2007-09-13 19:43:00,234.645,234.66,234.63,234.64,137000000.0
2007-09-13 19:44:00,234.64,234.705,234.64,234.705,371600000.0
2007-09-13 19:45:00,234.71,234.775,234.69,234.77,940700008.0
2007-09-13 19:46:00,234.77,234.775,234.715,234.755,608500001.0
2007-09-13 19:47:00,234.755,234.77,234.74,234.76,844499996.0
2007-09-13 19:48:00,234.77,234.77,234.74,234.75,858399993.0
2007-09-13 19:49:00,234.75,234.77,234.75,234.77,532400000.0
2007-09-13 19:50:00,234.77,234.77,234.74,234.74,480900004.0
2007-09-13 19:51:00,234.75,234.75,234.71,234.71,648600001.0
2007-09-13 19:52:00,234.695,234.695,234.62,234.62,978399994.0
2007-09-13 19:53:00,234.62,234.63,234.605,234.61,142000000.0
2007-09-13 19:54:00,234.6,234.61,234.6,234.61,88200000.0
2007-09-13 19:55:00,234.61,234.61,234.6,234.6,149600000.0
2007-09-13 19:56:00,234.59,234.59,234.53,234.54,317000000.0
2007-09-13 19:57:00,234.54,234.54,234.475,234.5,424400000.0
2007-09-13 19:58:00,234.5,234.51,234.48,234.49,327200000.0
2007-09-13 19:59:00,234.49,234.49,234.44,234.47,230800000.0
2007-09-13 20:00:00,234.46,234.47,234.44,234.45,450300001.0
2007-09-13 20:01:00,234.45,234.5,234.44,234.5,229800002.0
2007-09-13 20:02:00,234.5,234.52,234.5,234.52,171400000.0
2007-09-13 20:03:00,234.52,234.52,234.49,234.49,712800000.0
2007-09-13 20:04:00,234.49,234.52,234.49,234.5,238600000.0
2007-09-13 20:05:00,234.49,234.5,234.44,234.44,467200002.0
2007-09-13 20:06:00,234.43,234.47,234.43,234.45,424500001.0
2007-09-13 20:07:00,234.45,234.45,234.43,234.43,96900000.0
2007-09-13 20:08:00,234.43,234.43,234.42,234.42,54000000.0
2007-09-13 20:09:00,234.42,234.42,234.41,234.41,125100000.0
2007-09-13 20:10:00,234.41,234.44,234.41,234.44,130400000.0
2007-09-13 20:11:00,234.43,234.44,234.39,234.4,270200002.0
2007-09-13 20:12:00,234.4,234.43,234.39,234.42,384200003.0
2007-09-13 20:13:00,234.43,234.45,234.42,234.42,248099999.0
2007-09-13 20:14:00,234.42,234.43,234.395,234.395,342100000.0
2007-09-13 20:15:00,234.39,234.39,234.35,234.35,425400000.0
2007-09-13 20:16:00,234.35,234.41,234.33,234.395,593400000.0
2007-09-13 20:17:00,234.41,234.41,234.34,234.36,488399997.0
2007-09-13 20:18:00,234.36,234.36,234.31,234.32,658600004.0
2007-09-13 20:19:00,234.32,234.34,234.31,234.31,320700000.0
2007-09-13 20:20:00,234.31,234.34,234.28,234.34,557799999.0
2007-09-13 20:21:00,234.35,234.38,234.32,234.38,459000001.0
2007-09-13 20:22:00,234.38,234.38,234.3,234.3,644600000.0
2007-09-13 20:23:00,234.3,234.3,234.27,234.28,432699999.0
2007-09-13 20:24:00,234.28,234.3,234.28,234.28,398399999.0
2007-09-13 20:25:00,234.28,234.4,234.28,234.36,1135699996.0
2007-09-13 20:26:00,234.36,234.37,234.15,234.33,706000001.0
2007-09-13 20:27:00,234.33,234.52,234.27,234.34,751500001.0
2007-09-13 20:28:00,234.33,234.35,234.27,234.29,848900002.0
2007-09-13 20:29:00,234.27,234.345,234.2,234.225,1153899994.0
2007-09-13 20:30:00,234.225,234.225,234.16,234.18,1048700008.0
2007-09-13 20:31:00,234.18,234.19,234.11,234.12,536400000.0
2007-09-13 20:32:00,234.12,234.16,234.05,234.11,424500000.0
2007-09-13 20:33:00,234.11,234.13,234.1,234.1,187500000.0
2007-09-13 20:34:00,234.1,234.1,234.05,234.09,820899997.0
2007-09-13 20:35:00,234.08,234.15,234.07,234.14,600600001.0
2007-09-13 20:36:00,234.13,234.19,234.13,234.17,559199998.0
2007-09-13 20:37:00,234.17,234.27,234.17,234.21,593699999.0
2007-09-13 20:38:00,234.21,234.25,234.21,234.21,784500000.0
2007-09-13 20:39:00,234.22,234.24,234.18,234.22,609599998.0
2007-09-13 20:40:00,234.22,234.27,234.22,234.24,416600000.0
2007-09-13 20:41:00,234.24,234.24,234.2,234.2,199800000.0
2007-09-13 20:42:00,234.22,234.22,234.18,234.19,124099996.0
2007-09-13 20:43:00,234.19,234.21,234.15,234.16,473700000.0
2007-09-13 20:44:00,234.16,234.24,234.12,234.22,641400000.0
2007-09-13 20:45:00,234.21,234.28,234.2,234.27,303300000.0
2007-09-13 20:46:00,234.26,234.28,234.25,234.26,532299998.0
2007-09-13 20:47:00,234.28,234.28,234.23,234.24,259100000.0
2007-09-13 20:48:00,234.24,234.26,234.24,234.24,250599998.0
2007-09-13 20:49:00,234.24,234.25,234.19,234.21,410499997.0
2007-09-13 20:50:00,234.21,234.21,234.17,234.19,195799999.0
2007-09-13 20:51:00,234.19,234.19,234.11,234.17,561100004.0
2007-09-13 20:52:00,234.16,234.19,234.16,234.19,316200000.0
2007-09-13 20:53:00,234.19,234.22,234.16,234.18,218600000.0
2007-09-13 20:54:00,234.19,234.22,234.19,234.205,155500001.0
2007-09-13 20:55:00,234.21,234.21,234.21,234.21,25000000.0
2007-09-13 20:56:00,234.21,234.21,234.11,234.11,387700000.0
2007-09-13 20:57:00,234.11,234.15,234.105,234.11,206000000.0
2007-09-13 20:58:00,234.115,234.25,234.11,234.24,612200001.0
2007-09-13 20:59:00,234.26,234.28,234.17,234.185,680000005.0
2007-09-13 21:00:00,234.19,234.35,234.19,234.32,715000000.0
2007-09-13 21:01:00,234.32,234.34,234.28,234.285,593400000.0
2007-09-13 21:02:00,234.285,234.285,234.26,234.28,363300001.0
2007-09-13 21:03:00,234.28,234.29,234.26,234.27,378299999.0
2007-09-13 21:04:00,234.25,234.29,234.24,234.27,292999999.0
2007-09-13 21:05:00,234.27,234.31,234.26,234.28,451400000.0
2007-09-13 21:06:00,234.27,234.31,234.25,234.3,723900001.0
2007-09-13 21:07:00,234.3,234.34,234.27,234.31,586399999.0
2007-09-13 21:08:00,234.31,234.38,234.3,234.38,642400003.0
2007-09-13 21:09:00,234.38,234.4,234.36,234.38,439000000.0
2007-09-13 21:10:00,234.375,234.38,234.335,234.34,451199999.0
2007-09-13 21:11:00,234.34,234.34,234.32,234.32,274800000.0
2007-09-13 21:12:00,234.33,234.36,234.33,234.36,64300000.0
2007-09-13 21:13:00,234.35,234.36,234.35,234.35,30900000.0
2007-09-13 21:14:00,234.36,234.36,234.28,234.3,384900000.0
2007-09-13 21:15:00,234.3,234.3,234.21,234.26,542199997.0
2007-09-13 21:16:00,234.26,234.26,234.19,234.21,238000001.0
2007-09-13 21:17:00,234.21,234.22,234.19,234.22,284700001.0
2007-09-13 21:18:00,234.22,234.22,234.16,234.19,357300001.0
2007-09-13 21:19:00,234.19,234.21,234.155,234.18,423099999.0
2007-09-13 21:20:00,234.17,234.2,234.115,234.17,732800000.0
2007-09-13 21:21:00,234.17,234.22,234.17,234.18,159500000.0
2007-09-13 21:22:00,234.18,234.22,234.16,234.19,220400000.0
2007-09-13 21:23:00,234.19,234.205,234.14,234.2,330900000.0
2007-09-13 21:24:00,234.19,234.21,234.185,234.21,167700000.0
2007-09-13 21:25:00,234.21,234.21,234.21,234.21,57900000.0
2007-09-13 21:26:00,234.21,234.24,234.205,234.235,143399999.0
2007-09-13 21:27:00,234.235,234.235,234.205,234.205,86700000.0
2007-09-13 21:28:00,234.2,234.2,234.13,234.175,325800000.0
2007-09-13 21:29:00,234.175,234.175,234.12,234.12,402900003.0
2007-09-13 21:30:00,234.12,234.15,234.12,234.13,211400000.0
2007-09-13 21:31:00,234.13,234.13,234.08,234.1,306100003.0
2007-09-13 21:32:00,234.09,234.1,234.075,234.1,209099998.0
2007-09-13 21:33:00,234.095,234.12,234.09,234.12,320200000.0
2007-09-13 21:34:00,234.12,234.12,234.115,234.115,13100000.0
2007-09-13 21:35:00,234.12,234.15,234.12,234.15,260800001.0
2007-09-13 21:36:00,234.15,234.15,234.1,234.1,152700000.0
2007-09-13 21:37:00,234.11,234.15,234.09,234.15,396900000.0
2007-09-13 21:38:00,234.15,234.15,234.13,234.13,207199999.0
2007-09-13 21:39:00,234.13,234.13,234.115,234.12,252700003.0
2007-09-13 21:40:00,234.12,234.12,234.11,234.12,46600000.0
2007-09-13 21:41:00,234.13,234.16,234.13,234.135,53700000.0
2007-09-13 21:42:00,234.14,234.16,234.11,234.13,193100000.0
2007-09-13 21:43:00,234.13,234.15,234.1,234.1,148300000.0
2007-09-13 21:44:00,234.11,234.12,234.05,234.07,276600001.0
2007-09-13 21:45:00,234.075,234.08,234.075,234.08,10000000.0
2007-09-13 21:46:00,234.08,234.08,234.04,234.07,478200000.0
2007-09-13 21:47:00,234.07,234.13,234.07,234.12,365599997.0
2007-09-13 21:48:00,234.13,234.15,234.06,234.09,593900001.0
2007-09-13 21:49:00,234.09,234.09,234.01,234.015,311300000.0
2007-09-13 21:50:00,234.01,234.06,233.99,234.06,411600002.0
2007-09-13 21:51:00,234.06,234.1,234.03,234.04,512199999.0
2007-09-13 21:52:00,234.04,234.05,234.03,234.05,217699999.0
2007-09-13 21:53:00,234.05,234.1,234.04,234.045,518300000.0
2007-09-13 21:54:00,234.045,234.095,234.045,234.075,242400001.0
2007-09-13 21:55:00,234.07,234.07,234.02,234.05,365099999.0
2007-09-13 21:56:00,234.04,234.04,233.99,234.02,796000001.0
2007-09-13 21:57:00,234.02,234.02,233.925,233.94,598000000.0
2007-09-13 21:58:00,233.94,234.005,233.93,233.965,895700000.0
2007-09-13 21:59:00,233.97,233.99,233.93,233.95,354200000.0
2007-09-13 22:00:00,233.95,233.95,233.93,233.95,343700002.0
2007-09-13 22:01:00,233.95,233.95,233.92,233.93,539199995.0
2007-09-13 22:02:00,233.93,233.955,233.9,233.94,307900000.0
2007-09-13 22:03:00,233.94,233.955,233.925,233.955,74400000.0
2007-09-13 22:04:00,233.955,233.965,233.91,233.93,69200000.0
2007-09-13 22:05:00,233.93,233.955,233.9,233.91,180600000.0
2007-09-13 22:06:00,233.91,233.91,233.87,233.895,274100000.0
2007-09-13 22:07:00,233.895,233.905,233.895,233.895,19000000.0
2007-09-13 22:08:00,233.895,233.95,233.89,233.9,300399999.0
2007-09-13 22:09:00,233.9,233.9,233.875,233.88,647200003.0
2007-09-13 22:10:00,233.88,233.89,233.8,233.81,337000000.0
2007-09-13 22:11:00,233.82,233.86,233.82,233.835,523100000.0
2007-09-13 22:12:00,233.85,233.855,233.835,233.84,134800000.0
2007-09-13 22:13:00,233.845,233.845,233.825,233.84,63600000.0
2007-09-13 22:14:00,233.82,233.85,233.82,233.84,233200001.0
2007-09-13 22:15:00,233.84,233.85,233.82,233.83,148700000.0
2007-09-13 22:16:00,233.83,233.835,233.775,233.78,339700000.0
2007-09-13 22:17:00,233.79,233.805,233.74,233.74,1031500001.0
2007-09-13 22:18:00,233.745,233.78,233.7,233.76,609200000.0
2007-09-13 22:19:00,233.76,233.76,233.71,233.725,208800000.0
2007-09-13 22:20:00,233.725,233.725,233.63,233.63,211100000.0
2007-09-13 22:21:00,233.63,233.64,233.62,233.64,279299999.0
2007-09-13 22:22:00,233.64,233.65,233.56,233.56,573300000.0
2007-09-13 22:23:00,233.55,233.55,233.465,233.47,631200000.0
2007-09-13 22:24:00,233.47,233.55,233.47,233.55,496200000.0
2007-09-13 22:25:00,233.545,233.56,233.51,233.515,180200000.0
2007-09-13 22:26:00,233.515,233.53,233.4,233.425,1254100001.0
2007-09-13 22:27:00,233.425,233.45,233.35,233.35,952400000.0
2007-09-13 22:28:00,233.35,233.375,233.27,233.28,836499998.0
2007-09-13 22:29:00,233.275,233.3,233.26,233.3,467399997.0
2007-09-13 22:30:00,233.3,233.36,233.295,233.36,544400000.0
2007-09-13 22:31:00,233.36,233.41,233.36,233.38,335200000.0
2007-09-13 22:32:00,233.38,233.39,233.3,233.31,487800000.0
2007-09-13 22:33:00,233.31,233.34,233.3,233.34,412100000.0
2007-09-13 22:34:00,233.34,233.34,233.22,233.26,640800002.0
2007-09-13 22:35:00,233.26,233.26,233.225,233.26,346900000.0
2007-09-13 22:36:00,233.26,233.325,233.26,233.32,553500001.0
2007-09-13 22:37:00,233.32,233.32,233.27,233.27,233200001.0
2007-09-13 22:38:00,233.28,233.29,233.22,233.235,314699999.0
2007-09-13 22:39:00,233.26,233.26,233.205,233.21,201400000.0
2007-09-13 22:40:00,233.21,233.245,233.195,233.24,501899999.0
2007-09-13 22:41:00,233.24,233.29,233.23,233.23,414099998.0
2007-09-13 22:42:00,233.23,233.28,233.22,233.27,664700001.0
2007-09-13 22:43:00,233.27,233.285,233.26,233.27,484800001.0
2007-09-13 22:44:00,233.27,233.29,233.26,233.28,86600001.0
2007-09-13 22:45:00,233.28,233.31,233.265,233.28,333200000.0
2007-09-13 22:46:00,233.28,233.34,233.27,233.34,315000000.0
2007-09-13 22:47:00,233.34,233.34,233.24,233.26,622200001.0
2007-09-13 22:48:00,233.26,233.26,233.23,233.24,183200000.0
2007-09-13 22:49:00,233.24,233.29,233.22,233.225,208400001.0
2007-09-13 22:50:00,233.225,233.235,233.21,233.23,153700000.0
2007-09-13 22:51:00,233.23,233.23,233.16,233.17,571900001.0
2007-09-13 22:52:00,233.17,233.17,233.125,233.13,236800000.0
2007-09-13 22:53:00,233.13,233.13,232.97,232.98,245500000.0
2007-09-13 22:54:00,233.0,233.05,232.98,232.98,802800001.0
2007-09-13 22:55:00,232.975,233.0,232.955,232.96,264500000.0
2007-09-13 22:56:00,232.97,233.05,232.97,233.02,432500000.0
2007-09-13 22:57:00,233.01,233.03,232.98,233.03,575200001.0
2007-09-13 22:58:00,233.025,233.095,233.01,233.09,181500000.0
2007-09-13 22:59:00,233.085,233.1,233.01,233.03,534699996.0
2007-09-13 23:00:00,233.03,233.05,232.99,232.99,86000000.0
2007-09-13 23:01:00,232.99,232.99,232.91,232.91,270300000.0
2007-09-13 23:02:00,232.91,232.94,232.79,232.83,407200000.0
2007-09-13 23:03:00,232.83,232.88,232.79,232.87,199700000.0
2007-09-13 23:04:00,232.89,232.9,232.83,232.83,137600000.0
2007-09-13 23:05:00,232.86,232.87,232.71,232.72,216400000.0
2007-09-13 23:06:00,232.71,232.77,232.64,232.66,373700000.0
2007-09-13 23:07:00,232.68,232.68,232.53,232.54,507499998.0
2007-09-13 23:08:00,232.56,232.57,232.21,232.3,939699998.0
2007-09-13 23:09:00,232.31,232.43,232.28,232.28,812700001.0
2007-09-13 23:10:00,232.27,232.39,232.27,232.39,554900001.0
2007-09-13 23:11:00,232.42,232.43,232.28,232.3,345000001.0
2007-09-13 23:12:00,232.28,232.28,232.01,232.04,865000001.0
2007-09-13 23:13:00,232.04,232.15,232.0,232.13,1010599999.0
2007-09-13 23:14:00,232.13,232.34,232.09,232.19,575500000.0
2007-09-13 23:15:00,232.19,232.4,232.19,232.4,444200005.0
2007-09-13 23:16:00,232.4,232.48,232.4,232.46,325900000.0
2007-09-13 23:17:00,232.46,232.47,232.4,232.47,317800000.0
2007-09-13 23:18:00,232.47,232.6,232.45,232.54,245500000.0
2007-09-13 23:19:00,232.53,232.58,232.48,232.55,266900000.0
2007-09-13 23:20:00,232.55,232.55,232.44,232.455,446700000.0
2007-09-13 23:21:00,232.45,232.535,232.385,232.53,310600000.0
2007-09-13 23:22:00,232.51,232.62,232.43,232.52,289600000.0
2007-09-13 23:23:00,232.52,232.56,232.49,232.56,184400000.0
2007-09-13 23:24:00,232.55,232.64,232.52,232.55,242500000.0
2007-09-13 23:25:00,232.55,232.62,232.55,232.62,111000000.0
2007-09-13 23:26:00,232.615,232.63,232.44,232.44,347999999.0
2007-09-13 23:27:00,232.49,232.51,232.32,232.32,342400000.0
2007-09-13 23:28:00,232.32,232.42,232.29,232.41,343800001.0
2007-09-13 23:29:00,232.41,232.475,232.38,232.475,123500000.0
2007-09-13 23:30:00,232.475,232.495,232.19,232.3,479400001.0
2007-09-13 23:31:00,232.305,232.45,232.28,232.43,251400000.0
2007-09-13 23:32:00,232.43,232.485,232.37,232.48,174700000.0
2007-09-13 23:33:00,232.48,232.495,232.38,232.385,230400000.0
2007-09-13 23:34:00,232.38,232.42,232.275,232.305,271600000.0
2007-09-13 23:35:00,232.305,232.33,232.26,232.32,285400000.0
2007-09-13 23:36:00,232.32,232.37,232.32,232.37,57600000.0
2007-09-13 23:37:00,232.37,232.39,232.34,232.39,111400000.0
2007-09-13 23:38:00,232.39,232.39,232.29,232.34,81500000.0
2007-09-13 23:39:00,232.335,232.34,232.095,232.095,146000000.0
2007-09-13 23:40:00,232.09,232.095,231.97,231.97,758000000.0
2007-09-13 23:41:00,231.965,231.965,231.83,231.9,653200005.0
2007-09-13 23:42:00,231.89,231.97,231.83,231.94,308800000.0
2007-09-13 23:43:00,231.92,232.015,231.91,232.01,222600000.0
2007-09-13 23:44:00,232.03,232.05,231.96,232.0,277600000.0
2007-09-13 23:45:00,232.0,232.0,231.96,231.98,94600000.0
2007-09-13 23:46:00,231.96,231.98,231.84,231.86,770699997.0
2007-09-13 23:47:00,231.84,231.89,231.815,231.88,937099999.0
2007-09-13 23:48:00,231.88,231.905,231.76,231.8,449300000.0
2007-09-13 23:49:00,231.78,231.85,231.67,231.69,325500000.0
2007-09-13 23:50:00,231.69,231.93,231.69,231.835,255700000.0
2007-09-13 23:51:00,231.91,232.09,231.815,232.03,145800000.0
2007-09-13 23:52:00,232.02,232.1,231.95,231.95,133600000.0
2007-09-13 23:53:00,231.97,231.97,231.87,231.905,96300000.0
2007-09-13 23:54:00,231.87,231.975,231.85,231.895,152000000.0
2007-09-13 23:55:00,231.885,231.96,231.885,231.925,79600000.0
2007-09-13 23:56:00,231.93,231.93,231.87,231.875,30300000.0
2007-09-13 23:57:00,231.875,231.895,231.79,231.8,100000000.0
2007-09-13 23:58:00,231.755,231.825,231.67,231.67,98700000.0
2007-09-13 23:59:00,231.64,231.74,231.63,231.65,124500000.0
2007-09-14 00:00:00,231.65,231.68,231.605,231.68,107600000.0
2007-09-14 00:01:00,231.69,231.73,231.65,231.71,106600000.0
2007-09-14 00:02:00,231.69,231.845,231.685,231.685,61500000.0
2007-09-14 00:03:00,231.7,231.755,231.675,231.73,89900000.0
2007-09-14 00:04:00,231.73,231.74,231.68,231.735,130300000.0
2007-09-14 00:05:00,231.735,231.8,231.735,231.8,43200000.0
2007-09-14 00:06:00,231.8,231.865,231.79,231.865,56600000.0
2007-09-14 00:07:00,231.86,231.97,231.85,231.97,109400000.0
2007-09-14 00:08:00,231.945,232.01,231.905,231.995,119400000.0
2007-09-14 00:09:00,231.995,231.995,231.86,231.97,102200000.0
2007-09-14 00:10:00,231.97,232.035,231.94,232.035,58300000.0
2007-09-14 00:11:00,232.035,232.035,231.905,232.015,239800000.0
2007-09-14 00:12:00,232.015,232.015,231.85,231.92,133500000.0
2007-09-14 00:13:00,231.92,231.935,231.855,231.88,111100000.0
2007-09-14 00:14:00,231.88,231.91,231.86,231.91,83200000.0
2007-09-14 00:15:00,231.925,231.93,231.89,231.9,91900000.0
2007-09-14 00:16:00,231.91,231.95,231.89,231.92,121300000.0
2007-09-14 00:17:00,231.925,231.95,231.91,231.94,68000000.0
2007-09-14 00:18:00,231.91,231.985,231.905,231.985,97600000.0
2007-09-14 00:19:00,231.95,231.985,231.91,231.91,59800000.0
2007-09-14 00:20:00,231.95,231.98,231.91,231.98,45500000.0
2007-09-14 00:21:00,231.98,232.0,231.975,231.98,48000000.0
2007-09-14 00:22:00,231.98,232.03,231.93,232.01,170900000.0
2007-09-14 00:23:00,232.02,232.04,231.98,231.99,92800000.0
2007-09-14 00:24:00,232.02,232.08,232.0,232.04,96900000.0
2007-09-14 00:25:00,232.05,232.11,232.05,232.08,37500000.0
2007-09-14 00:26:00,232.095,232.18,232.065,232.17,156800000.0
2007-09-14 00:27:00,232.18,232.21,232.17,232.21,48700000.0
2007-09-14 00:28:00,232.16,232.2,232.13,232.18,67700000.0
2007-09-14 00:29:00,232.14,232.16,232.045,232.1,146000000.0
2007-09-14 00:30:00,232.07,232.1,232.02,232.06,62300000.0
2007-09-14 00:31:00,232.05,232.17,232.02,232.16,208100000.0
2007-09-14 00:32:00,232.12,232.19,232.12,232.15,111900000.0
2007-09-14 00:33:00,232.15,232.18,232.09,232.18,88700000.0
2007-09-14 00:34:00,232.19,232.19,232.13,232.18,76000000.0
2007-09-14 00:35:00,232.19,232.21,232.155,232.17,94400000.0
2007-09-14 00:36:00,232.17,232.26,232.17,232.19,262500000.0
2007-09-14 00:37:00,232.2,232.2,232.1,232.1,130200000.0
2007-09-14 00:38:00,232.1,232.1,231.94,231.94,233400000.0
2007-09-14 00:39:00,231.96,231.98,231.82,231.83,247100000.0
2007-09-14 00:40:00,231.83,231.89,231.785,231.82,166100000.0
2007-09-14 00:41:00,231.835,231.84,231.655,231.75,136200000.0
2007-09-14 00:42:00,231.75,231.78,231.7,231.745,229700000.0
2007-09-14 00:43:00,231.74,231.75,231.57,231.61,339200000.0
2007-09-14 00:44:00,231.61,231.65,231.54,231.65,131700000.0
2007-09-14 00:45:00,231.64,231.65,231.495,231.54,348500000.0
2007-09-14 00:46:00,231.54,231.725,231.54,231.68,207000000.0
2007-09-14 00:47:00,231.68,231.73,231.68,231.71,52800000.0
2007-09-14 00:48:00,231.72,231.75,231.68,231.7,154800000.0
2007-09-14 00:49:00,231.695,231.71,231.63,231.69,74100000.0
2007-09-14 00:50:00,231.685,231.685,231.435,231.45,336900000.0
2007-09-14 00:51:00,231.43,231.51,231.38,231.45,160500000.0
2007-09-14 00:52:00,231.48,231.48,231.16,231.24,343000000.0
2007-09-14 00:53:00,231.24,231.265,231.155,231.205,248200000.0
2007-09-14 00:54:00,231.205,231.25,231.145,231.2,255100000.0
2007-09-14 00:55:00,231.195,231.28,231.055,231.09,277800000.0
2007-09-14 00:56:00,231.06,231.08,230.97,231.06,370300000.0
2007-09-14 00:57:00,231.075,231.15,230.99,231.15,271200000.0
2007-09-14 00:58:00,231.11,231.22,231.075,231.19,241700000.0
2007-09-14 00:59:00,231.19,231.195,230.98,231.13,185800000.0
2007-09-14 01:00:00,231.14,231.235,231.12,231.205,283700000.0
2007-09-14 01:01:00,231.21,231.245,231.16,231.235,280300000.0
2007-09-14 01:02:00,231.22,231.29,231.18,231.22,175600000.0
2007-09-14 01:03:00,231.21,231.365,231.2,231.32,237300000.0
2007-09-14 01:04:00,231.36,231.45,231.36,231.41,225400000.0
2007-09-14 01:05:00,231.405,231.43,231.34,231.39,268400000.0
2007-09-14 01:06:00,231.37,231.395,231.35,231.365,84700000.0
2007-09-14 01:07:00,231.365,231.365,231.28,231.3,114300000.0
2007-09-14 01:08:00,231.3,231.3,231.14,231.185,176500000.0
2007-09-14 01:09:00,231.14,231.27,231.12,231.27,368700000.0
2007-09-14 01:10:00,231.27,231.27,231.15,231.22,206000000.0
2007-09-14 01:11:00,231.18,231.37,231.18,231.37,199100000.0
2007-09-14 01:12:00,231.33,231.39,231.28,231.32,131000000.0
2007-09-14 01:13:00,231.345,231.38,231.275,231.38,194000000.0
2007-09-14 01:14:00,231.385,231.475,231.38,231.455,121800000.0
2007-09-14 01:15:00,231.4,231.425,231.38,231.4,52800000.0
2007-09-14 01:16:00,231.425,231.505,231.42,231.495,157300000.0
2007-09-14 01:17:00,231.5,231.505,231.46,231.49,100100000.0
2007-09-14 01:18:00,231.46,231.52,231.46,231.505,142800000.0
2007-09-14 01:19:00,231.505,231.54,231.46,231.5,108500000.0
2007-09-14 01:20:00,231.49,231.56,231.46,231.555,107900000.0
2007-09-14 01:21:00,231.56,231.64,231.52,231.61,124800000.0
2007-09-14 01:22:00,231.62,231.695,231.6,231.66,109500000.0
2007-09-14 01:23:00,231.66,231.69,231.61,231.665,115500000.0
2007-09-14 01:24:00,231.675,231.775,231.665,231.75,167600000.0
2007-09-14 01:25:00,231.755,231.785,231.715,231.765,140000000.0
2007-09-14 01:26:00,231.77,231.89,231.77,231.79,258300000.0
2007-09-14 01:27:00,231.81,231.875,231.81,231.835,180000000.0
2007-09-14 01:28:00,231.835,231.86,231.79,231.83,135000000.0
2007-09-14 01:29:00,231.83,231.83,231.72,231.73,208100000.0
2007-09-14 01:30:00,231.73,231.84,231.665,231.795,304400000.0
2007-09-14 01:31:00,231.795,231.825,231.76,231.79,114900000.0
2007-09-14 01:32:00,231.78,231.79,231.66,231.67,372300000.0
2007-09-14 01:33:00,231.67,231.73,231.63,231.71,302900000.0
2007-09-14 01:34:00,231.715,231.735,231.7,231.71,124800000.0
2007-09-14 01:35:00,231.715,231.73,231.68,231.68,149900000.0
2007-09-14 01:36:00,231.685,231.7,231.68,231.685,76500000.0
2007-09-14 01:37:00,231.685,231.74,231.68,231.725,153700000.0
2007-09-14 01:38:00,231.725,231.74,231.69,231.72,65400000.0
2007-09-14 01:39:00,231.72,231.74,231.72,231.74,27200000.0
2007-09-14 01:40:00,231.75,231.75,231.7,231.705,124000000.0
2007-09-14 01:41:00,231.7,231.72,231.7,231.7,69600000.0
2007-09-14 01:42:00,231.7,231.715,231.68,231.69,57600000.0
2007-09-14 01:43:00,231.69,231.72,231.62,231.645,62200000.0
2007-09-14 01:44:00,231.65,231.655,231.58,231.59,66400000.0
2007-09-14 01:45:00,231.6,231.615,231.56,231.615,62400000.0
2007-09-14 01:46:00,231.615,231.67,231.6,231.6,59200000.0
2007-09-14 01:47:00,231.61,231.615,231.58,231.605,24800000.0
2007-09-14 01:48:00,231.605,231.625,231.595,231.625,40000000.0
2007-09-14 01:49:00,231.625,231.625,231.585,231.595,39200000.0
2007-09-14 01:50:00,231.605,231.645,231.58,231.645,28400000.0
2007-09-14 01:51:00,231.63,231.69,231.62,231.67,149400000.0
2007-09-14 01:52:00,231.67,231.68,231.63,231.64,112200000.0
2007-09-14 01:53:00,231.67,231.67,231.59,231.605,119600000.0
2007-09-14 01:54:00,231.605,231.645,231.58,231.645,57500000.0
2007-09-14 01:55:00,231.65,231.655,231.605,231.635,88000000.0
2007-09-14 01:56:00,231.63,231.74,231.6,231.71,100400000.0
2007-09-14 01:57:00,231.72,231.75,231.67,231.75,102200000.0
2007-09-14 01:58:00,231.75,231.86,231.74,231.86,135200000.0
2007-09-14 01:59:00,231.865,231.89,231.845,231.87,50700000.0
2007-09-14 02:00:00,231.885,232.01,231.87,231.98,242800000.0
2007-09-14 02:01:00,232.0,232.04,231.98,231.99,118400000.0
2007-09-14 02:02:00,231.99,232.035,231.965,231.985,138200000.0
2007-09-14 02:03:00,231.99,232.03,231.99,232.03,67200000.0
2007-09-14 02:04:00,232.04,232.07,232.03,232.03,213600000.0
2007-09-14 02:05:00,232.03,232.07,232.0,232.07,292900000.0
2007-09-14 02:06:00,232.06,232.09,232.05,232.07,168500000.0
2007-09-14 02:07:00,232.07,232.1,232.03,232.03,183500000.0
2007-09-14 02:08:00,232.025,232.07,231.98,231.985,184300000.0
2007-09-14 02:09:00,231.975,232.0,231.92,231.94,154100000.0
2007-09-14 02:10:00,231.94,231.965,231.88,231.955,228100000.0
2007-09-14 02:11:00,231.955,232.085,231.925,232.07,133600000.0
2007-09-14 02:12:00,232.07,232.2,232.07,232.2,176800000.0
2007-09-14 02:13:00,232.2,232.215,232.11,232.18,220800000.0
2007-09-14 02:14:00,232.19,232.19,232.12,232.14,191400000.0
2007-09-14 02:15:00,232.14,232.29,232.13,232.25,257800000.0
2007-09-14 02:16:00,232.25,232.27,232.21,232.21,219200000.0
2007-09-14 02:17:00,232.22,232.22,232.15,232.16,63100000.0
2007-09-14 02:18:00,232.15,232.18,232.09,232.09,120800000.0
2007-09-14 02:19:00,232.07,232.1,232.03,232.1,178900000.0
2007-09-14 02:20:00,232.09,232.17,232.07,232.15,248000000.0
2007-09-14 02:21:00,232.15,232.23,232.15,232.21,322600000.0
2007-09-14 02:22:00,232.22,232.24,232.16,232.185,112500000.0
2007-09-14 02:23:00,232.185,232.23,232.16,232.22,60800000.0
2007-09-14 02:24:00,232.21,232.21,232.115,232.14,110500000.0
2007-09-14 02:25:00,232.13,232.13,232.04,232.04,135400000.0
2007-09-14 02:26:00,232.02,232.08,232.02,232.06,57600000.0
2007-09-14 02:27:00,232.05,232.06,232.04,232.05,20000000.0
2007-09-14 02:28:00,232.06,232.06,232.04,232.06,6400000.0
2007-09-14 02:29:00,232.06,232.14,232.05,232.05,91200000.0
2007-09-14 02:30:00,232.05,232.065,232.01,232.01,80000000.0
2007-09-14 02:31:00,232.01,232.03,231.935,231.94,111100000.0
2007-09-14 02:32:00,231.97,232.0,231.86,231.91,252900000.0
2007-09-14 02:33:00,231.89,231.91,231.835,231.88,141900000.0
2007-09-14 02:34:00,231.87,231.92,231.85,231.88,87900000.0
2007-09-14 02:35:00,231.87,231.92,231.855,231.92,65100000.0
2007-09-14 02:36:00,231.92,231.97,231.87,231.93,157800000.0
2007-09-14 02:37:00,231.93,231.93,231.86,231.88,55200000.0
2007-09-14 02:38:00,231.87,231.9,231.83,231.86,83000000.0
2007-09-14 02:39:00,231.86,231.89,231.84,231.875,112500000.0
2007-09-14 02:40:00,231.88,231.99,231.88,231.99,112000000.0
2007-09-14 02:41:00,231.99,231.99,231.885,231.95,209700000.0
2007-09-14 02:42:00,231.95,232.02,231.945,231.995,84000000.0
2007-09-14 02:43:00,231.995,232.02,231.925,231.99,143200000.0
2007-09-14 02:44:00,232.02,232.05,231.965,231.97,148000000.0
2007-09-14 02:45:00,231.97,232.02,231.96,231.96,127200000.0
2007-09-14 02:46:00,231.98,232.02,231.98,232.0,80300000.0
2007-09-14 02:47:00,232.005,232.03,231.935,231.94,112800000.0
2007-09-14 02:48:00,231.94,231.96,231.93,231.95,74800000.0
2007-09-14 02:49:00,231.94,231.97,231.94,231.95,68400000.0
2007-09-14 02:50:00,231.96,231.96,231.93,231.96,125600000.0
2007-09-14 02:51:00,231.96,232.06,231.95,232.06,177500000.0
2007-09-14 02:52:00,232.06,232.12,232.05,232.095,56000000.0
2007-09-14 02:53:00,232.095,232.105,232.08,232.08,38900000.0
2007-09-14 02:54:00,232.08,232.09,232.035,232.06,156700000.0
2007-09-14 02:55:00,232.06,232.17,232.01,232.135,554600000.0
2007-09-14 02:56:00,232.13,232.13,232.07,232.1,159900000.0
2007-09-14 02:57:00,232.095,232.125,232.08,232.1,107800000.0
2007-09-14 02:58:00,232.1,232.11,232.09,232.1,86700000.0
2007-09-14 02:59:00,232.1,232.16,232.08,232.16,141600000.0
2007-09-14 03:00:00,232.2,232.26,232.14,232.19,160800000.0
2007-09-14 03:01:00,232.19,232.23,232.13,232.13,91700000.0
2007-09-14 03:02:00,232.13,232.18,232.09,232.18,168600000.0
2007-09-14 03:03:00,232.17,232.235,232.17,232.22,253000000.0
2007-09-14 03:04:00,232.23,232.25,232.17,232.19,157600000.0
2007-09-14 03:05:00,232.21,232.29,232.19,232.27,184300000.0
2007-09-14 03:06:00,232.275,232.42,232.275,232.365,294300000.0
2007-09-14 03:07:00,232.36,232.365,232.31,232.315,182100000.0
2007-09-14 03:08:00,232.315,232.39,232.3,232.39,118100000.0
2007-09-14 03:09:00,232.37,232.44,232.35,232.44,273500000.0
2007-09-14 03:10:00,232.45,232.45,232.36,232.4,293700000.0
2007-09-14 03:11:00,232.405,232.46,232.33,232.335,269500000.0
2007-09-14 03:12:00,232.33,232.42,232.33,232.42,93000000.0
2007-09-14 03:13:00,232.43,232.44,232.38,232.385,138500000.0
2007-09-14 03:14:00,232.385,232.4,232.35,232.375,185400000.0
2007-09-14 03:15:00,232.39,232.47,232.39,232.47,307700000.0
2007-09-14 03:16:00,232.45,232.53,232.45,232.5,285400000.0
2007-09-14 03:17:00,232.5,232.51,232.47,232.51,229700000.0
2007-09-14 03:18:00,232.5,232.54,232.47,232.48,291100000.0
2007-09-14 03:19:00,232.48,232.53,232.47,232.52,270600000.0
2007-09-14 03:20:00,232.53,232.71,232.51,232.66,319900000.0
2007-09-14 03:21:00,232.66,232.7,232.61,232.69,228500000.0
2007-09-14 03:22:00,232.7,232.72,232.65,232.67,158200000.0
2007-09-14 03:23:00,232.67,232.69,232.62,232.63,143700000.0
2007-09-14 03:24:00,232.63,232.675,232.62,232.65,248100000.0
2007-09-14 03:25:00,232.635,232.66,232.58,232.61,395600000.0
2007-09-14 03:26:00,232.585,232.6,232.5,232.5,243200000.0
2007-09-14 03:27:00,232.49,232.49,232.44,232.46,63800000.0
2007-09-14 03:28:00,232.47,232.48,232.44,232.44,9600000.0
2007-09-14 03:29:00,232.425,232.43,232.32,232.34,68800000.0
2007-09-14 03:30:00,232.35,232.36,232.29,232.31,116700000.0
2007-09-14 03:31:00,232.305,232.38,232.29,232.38,80200000.0
2007-09-14 03:32:00,232.365,232.38,232.34,232.35,96400000.0
2007-09-14 03:33:00,232.355,232.36,232.31,232.36,183300000.0
2007-09-14 03:34:00,232.36,232.43,232.34,232.42,143900000.0
2007-09-14 03:35:00,232.39,232.445,232.35,232.445,82400000.0
2007-09-14 03:36:00,232.44,232.515,232.305,232.515,70400000.0
2007-09-14 03:37:00,232.485,232.515,232.43,232.43,86400000.0
2007-09-14 03:38:00,232.43,232.44,232.385,232.42,46800000.0
2007-09-14 03:39:00,232.43,232.43,232.39,232.405,52000000.0
2007-09-14 03:40:00,232.405,232.415,232.375,232.395,74400000.0
2007-09-14 03:41:00,232.385,232.385,232.295,232.295,102800000.0
2007-09-14 03:42:00,232.325,232.325,232.24,232.27,93200000.0
2007-09-14 03:43:00,232.285,232.295,232.245,232.245,89600000.0
2007-09-14 03:44:00,232.245,232.28,232.21,232.21,152900000.0
2007-09-14 03:45:00,232.22,232.22,232.17,232.19,178600000.0
2007-09-14 03:46:00,232.19,232.25,232.12,232.16,363500000.0
2007-09-14 03:47:00,232.16,232.22,232.14,232.22,225400000.0
2007-09-14 03:48:00,232.21,232.23,232.17,232.17,139000000.0
2007-09-14 03:49:00,232.17,232.18,232.12,232.17,206800000.0
2007-09-14 03:50:00,232.17,232.19,232.1,232.12,209500000.0
2007-09-14 03:51:00,232.12,232.18,232.12,232.17,101600000.0
2007-09-14 03:52:00,232.18,232.27,232.18,232.24,195700000.0
2007-09-14 03:53:00,232.24,232.28,232.21,232.25,185000000.0
2007-09-14 03:54:00,232.25,232.33,232.25,232.29,83900000.0
2007-09-14 03:55:00,232.28,232.38,232.27,232.365,131900000.0
2007-09-14 03:56:00,232.365,232.365,232.32,232.33,112900000.0
2007-09-14 03:57:00,232.33,232.33,232.29,232.3,101600000.0
2007-09-14 03:58:00,232.3,232.32,232.225,232.24,140000000.0
2007-09-14 03:59:00,232.24,232.27,232.235,232.24,81500000.0
2007-09-14 04:00:00,232.23,232.255,232.2,232.215,111200000.0
2007-09-14 04:01:00,232.24,232.245,232.225,232.225,49500000.0
2007-09-14 04:02:00,232.24,232.28,232.24,232.26,64800000.0
2007-09-14 04:03:00,232.26,232.3,232.26,232.3,161100000.0
2007-09-14 04:04:00,232.28,232.32,232.27,232.305,95600000.0
2007-09-14 04:05:00,232.31,232.325,232.31,232.315,21600000.0
2007-09-14 04:06:00,232.325,232.355,232.28,232.28,145300000.0
2007-09-14 04:07:00,232.27,232.285,232.25,232.27,131600000.0
2007-09-14 04:08:00,232.27,232.27,232.24,232.27,90400000.0
2007-09-14 04:09:00,232.255,232.26,232.235,232.24,67300000.0
2007-09-14 04:10:00,232.24,232.24,232.17,232.19,116600000.0
2007-09-14 04:11:00,232.21,232.21,232.175,232.19,82100000.0
2007-09-14 04:12:00,232.185,232.185,232.14,232.14,36000000.0
2007-09-14 04:13:00,232.15,232.15,232.035,232.1,95200000.0
2007-09-14 04:14:00,232.095,232.1,231.95,232.03,47700000.0
2007-09-14 04:15:00,232.03,232.115,232.03,232.095,80000000.0
2007-09-14 04:16:00,232.09,232.1,232.045,232.05,50600000.0
2007-09-14 04:17:00,232.045,232.085,232.045,232.085,54000000.0
2007-09-14 04:18:00,232.08,232.155,232.075,232.155,30300000.0
2007-09-14 04:19:00,232.155,232.165,231.98,232.115,75200000.0
2007-09-14 04:20:00,232.125,232.14,231.96,232.125,65600000.0
2007-09-14 04:21:00,232.095,232.125,231.96,232.11,39200000.0
2007-09-14 04:22:00,232.12,232.12,232.09,232.095,81100000.0
2007-09-14 04:23:00,232.1,232.115,232.03,232.05,171100000.0
2007-09-14 04:24:00,232.05,232.08,232.01,232.015,205900000.0
2007-09-14 04:25:00,232.015,232.02,232.015,232.015,12800000.0
2007-09-14 04:26:00,232.01,232.06,231.99,232.02,32000000.0
2007-09-14 04:27:00,232.01,232.05,232.01,232.04,80700000.0
2007-09-14 04:28:00,232.03,232.03,231.99,232.03,54200000.0
2007-09-14 04:29:00,232.05,232.05,231.96,231.97,194400000.0
2007-09-14 04:30:00,231.98,232.0,231.98,231.98,18300000.0
2007-09-14 04:31:00,231.98,232.01,231.97,231.98,123900000.0
2007-09-14 04:32:00,231.99,232.02,231.97,232.0,92800000.0
2007-09-14 04:33:00,232.0,232.04,232.0,232.03,190700000.0
2007-09-14 04:34:00,232.03,232.06,232.0,232.04,201100000.0
2007-09-14 04:35:00,232.06,232.08,232.02,232.045,111600000.0
2007-09-14 04:36:00,232.04,232.07,232.04,232.06,42100000.0
2007-09-14 04:37:00,232.06,232.06,232.035,232.05,75200000.0
2007-09-14 04:38:00,232.07,232.08,232.045,232.06,104300000.0
2007-09-14 04:39:00,232.06,232.06,232.03,232.06,83700000.0
2007-09-14 04:40:00,232.05,232.05,232.04,232.04,141500000.0
2007-09-14 04:41:00,232.04,232.05,232.03,232.04,150600000.0
2007-09-14 04:42:00,232.06,232.075,232.02,232.03,95600000.0
2007-09-14 04:43:00,232.03,232.09,232.03,232.08,106400000.0
2007-09-14 04:44:00,232.08,232.13,232.055,232.11,191400000.0
2007-09-14 04:45:00,232.11,232.125,232.1,232.1,21600000.0
2007-09-14 04:46:00,232.1,232.13,232.1,232.12,47600000.0
2007-09-14 04:47:00,232.13,232.13,232.105,232.115,36000000.0
2007-09-14 04:48:00,232.115,232.115,232.11,232.11,16000000.0
2007-09-14 04:49:00,232.11,232.11,232.1,232.11,8700000.0
2007-09-14 04:50:00,232.11,232.11,232.11,232.11,8000000.0
2007-09-14 04:51:00,232.12,232.13,232.095,232.11,27300000.0
2007-09-14 04:52:00,232.11,232.11,232.11,232.11,5600000.0
2007-09-14 04:53:00,232.11,232.11,232.09,232.09,5600000.0
2007-09-14 04:54:00,232.1,232.15,232.09,232.13,93700000.0
2007-09-14 04:55:00,232.14,232.14,232.1,232.12,16800000.0
2007-09-14 04:56:00,232.12,232.12,232.09,232.11,57100000.0
2007-09-14 04:57:00,232.105,232.12,232.1,232.11,23700000.0
2007-09-14 04:58:00,232.11,232.12,232.07,232.09,114800000.0
2007-09-14 04:59:00,232.09,232.13,232.04,232.11,229600000.0
2007-09-14 05:00:00,232.1,232.12,232.02,232.02,130900000.0
2007-09-14 05:01:00,232.02,232.03,231.97,232.01,82700000.0
2007-09-14 05:02:00,232.0,232.02,231.98,232.0,142500000.0
2007-09-14 05:03:00,232.0,232.01,231.98,232.01,47200000.0
2007-09-14 05:04:00,232.01,232.01,231.99,232.01,25600000.0
2007-09-14 05:05:00,232.01,232.02,232.01,232.02,6400000.0
2007-09-14 05:06:00,232.01,232.015,232.0,232.015,25600000.0
2007-09-14 05:07:00,232.02,232.04,232.0,232.0,34400000.0
2007-09-14 05:08:00,232.0,232.005,231.92,231.95,139800000.0
2007-09-14 05:09:00,231.95,231.97,231.89,231.91,149400000.0
2007-09-14 05:10:00,231.94,231.96,231.94,231.96,7200000.0
2007-09-14 05:11:00,231.95,231.95,231.915,231.93,14400000.0
2007-09-14 05:12:00,231.92,231.94,231.89,231.89,87900000.0
2007-09-14 05:13:00,231.89,231.92,231.87,231.9,84300000.0
2007-09-14 05:14:00,231.89,231.9,231.88,231.88,66500000.0
2007-09-14 05:15:00,231.9,231.9,231.87,231.87,31000000.0
2007-09-14 05:16:00,231.89,231.89,231.82,231.83,41300000.0
2007-09-14 05:17:00,231.83,231.88,231.83,231.88,24000000.0
2007-09-14 05:18:00,231.87,231.87,231.805,231.815,75700000.0
2007-09-14 05:19:00,231.805,231.81,231.765,231.79,102100000.0
2007-09-14 05:20:00,231.79,231.79,231.7,231.77,203700000.0
2007-09-14 05:21:00,231.77,231.77,231.69,231.72,172600000.0
2007-09-14 05:22:00,231.72,231.72,231.59,231.59,141000000.0
2007-09-14 05:23:00,231.585,231.63,231.54,231.6,153600000.0
2007-09-14 05:24:00,231.61,231.7,231.59,231.69,75200000.0
2007-09-14 05:25:00,231.7,231.7,231.61,231.63,147400000.0
2007-09-14 05:26:00,231.64,231.68,231.62,231.68,135400000.0
2007-09-14 05:27:00,231.67,231.71,231.62,231.625,276600000.0
2007-09-14 05:28:00,231.62,231.65,231.565,231.6,301900000.0
2007-09-14 05:29:00,231.6,231.63,231.53,231.53,401800000.0
2007-09-14 05:30:00,231.53,231.67,231.505,231.66,228100000.0
2007-09-14 05:31:00,231.65,231.7,231.62,231.62,165600000.0
2007-09-14 05:32:00,231.62,231.74,231.62,231.72,163000000.0
2007-09-14 05:33:00,231.705,231.725,231.655,231.7,319100000.0
2007-09-14 05:34:00,231.71,231.71,231.62,231.645,226300000.0
2007-09-14 05:35:00,231.66,231.72,231.645,231.72,101600000.0
2007-09-14 05:36:00,231.72,231.77,231.71,231.74,146400000.0
2007-09-14 05:37:00,231.74,231.805,231.73,231.8,199900000.0
2007-09-14 05:38:00,231.8,231.805,231.72,231.74,143100000.0
2007-09-14 05:39:00,231.75,231.75,231.71,231.74,148600000.0
2007-09-14 05:40:00,231.77,231.95,231.75,231.91,373800000.0
2007-09-14 05:41:00,231.9,231.99,231.89,231.9,182300000.0
2007-09-14 05:42:00,231.9,231.91,231.87,231.89,248900000.0
2007-09-14 05:43:00,231.885,231.9,231.835,231.86,132600000.0
2007-09-14 05:44:00,231.86,231.91,231.83,231.91,235200000.0
2007-09-14 05:45:00,231.92,232.025,231.92,231.97,223600000.0
2007-09-14 05:46:00,231.97,232.04,231.96,232.02,222000000.0
2007-09-14 05:47:00,232.01,232.06,231.99,232.04,134700000.0
2007-09-14 05:48:00,232.03,232.12,231.99,232.08,254600000.0
2007-09-14 05:49:00,232.08,232.08,232.04,232.08,70100000.0
2007-09-14 05:50:00,232.08,232.08,232.025,232.045,151800000.0
2007-09-14 05:51:00,232.045,232.1,232.04,232.1,93900000.0
2007-09-14 05:52:00,232.085,232.09,232.01,232.01,118200000.0
2007-09-14 05:53:00,232.01,232.06,232.01,232.06,85300000.0
2007-09-14 05:54:00,232.05,232.08,232.015,232.06,91700000.0
2007-09-14 05:55:00,232.07,232.1,232.07,232.08,45600000.0
2007-09-14 05:56:00,232.07,232.09,232.06,232.08,152800000.0
2007-09-14 05:57:00,232.08,232.12,232.075,232.09,94000000.0
2007-09-14 05:58:00,232.09,232.15,232.09,232.12,171400000.0
2007-09-14 05:59:00,232.12,232.185,232.11,232.18,133400000.0
2007-09-14 06:00:00,232.19,232.32,232.19,232.27,334500000.0
2007-09-14 06:01:00,232.27,232.36,232.27,232.3,348400000.0
2007-09-14 06:02:00,232.31,232.33,232.29,232.31,148300000.0
2007-09-14 06:03:00,232.31,232.33,232.31,232.32,31900000.0
2007-09-14 06:04:00,232.315,232.35,232.315,232.35,61900000.0
2007-09-14 06:05:00,232.35,232.36,232.35,232.35,20000000.0
2007-09-14 06:06:00,232.34,232.38,232.32,232.37,118700000.0
2007-09-14 06:07:00,232.36,232.37,232.31,232.35,106400000.0
2007-09-14 06:08:00,232.33,232.33,232.3,232.31,31100000.0
2007-09-14 06:09:00,232.31,232.38,232.31,232.35,99800000.0
2007-09-14 06:10:00,232.35,232.42,232.35,232.385,72800000.0
2007-09-14 06:11:00,232.38,232.38,232.355,232.375,105700000.0
2007-09-14 06:12:00,232.39,232.45,232.37,232.45,115100000.0
2007-09-14 06:13:00,232.46,232.46,232.4,232.42,176400000.0
2007-09-14 06:14:00,232.44,232.48,232.42,232.42,100200000.0
2007-09-14 06:15:00,232.42,232.44,232.405,232.43,64900000.0
2007-09-14 06:16:00,232.44,232.46,232.415,232.44,82400000.0
2007-09-14 06:17:00,232.44,232.44,232.38,232.41,107200000.0
2007-09-14 06:18:00,232.41,232.44,232.39,232.41,139900000.0
2007-09-14 06:19:00,232.41,232.45,232.38,232.38,133600000.0
2007-09-14 06:20:00,232.38,232.39,232.3,232.32,157500000.0
2007-09-14 06:21:00,232.32,232.33,232.29,232.29,110400000.0
2007-09-14 06:22:00,232.285,232.32,232.26,232.32,180500000.0
2007-09-14 06:23:00,232.32,232.32,232.25,232.27,117600000.0
2007-09-14 06:24:00,232.28,232.34,232.28,232.33,60000000.0
2007-09-14 06:25:00,232.33,232.36,232.305,232.34,139000000.0
2007-09-14 06:26:00,232.345,232.39,232.34,232.39,101600000.0
2007-09-14 06:27:00,232.39,232.39,232.325,232.34,135300000.0
2007-09-14 06:28:00,232.345,232.36,232.305,232.315,104000000.0
2007-09-14 06:29:00,232.32,232.335,232.29,232.315,122100000.0
2007-09-14 06:30:00,232.315,232.33,232.295,232.315,115900000.0
2007-09-14 06:31:00,232.315,232.335,232.3,232.33,171400000.0
2007-09-14 06:32:00,232.315,232.33,232.29,232.3,231000000.0
2007-09-14 06:33:00,232.3,232.33,232.285,232.31,186400000.0
2007-09-14 06:34:00,232.31,232.33,232.295,232.33,34000000.0
2007-09-14 06:35:00,232.33,232.34,232.305,232.31,79200000.0
2007-09-14 06:36:00,232.31,232.32,232.25,232.27,93400000.0
2007-09-14 06:37:00,232.27,232.31,232.265,232.27,100800000.0
2007-09-14 06:38:00,232.255,232.265,232.23,232.24,124500000.0
2007-09-14 06:39:00,232.24,232.24,232.22,232.23,58000000.0
2007-09-14 06:40:00,232.23,232.23,232.2,232.22,44800000.0
2007-09-14 06:41:00,232.22,232.23,232.21,232.23,20000000.0
2007-09-14 06:42:00,232.225,232.25,232.22,232.24,29600000.0
2007-09-14 06:43:00,232.25,232.26,232.24,232.24,24800000.0
2007-09-14 06:44:00,232.235,232.24,232.22,232.24,41400000.0
2007-09-14 06:45:00,232.23,232.23,232.16,232.18,85500000.0
2007-09-14 06:46:00,232.17,232.2,232.16,232.19,174100000.0
2007-09-14 06:47:00,232.19,232.19,232.095,232.12,112200000.0
2007-09-14 06:48:00,232.1,232.105,232.04,232.045,220400000.0
2007-09-14 06:49:00,232.045,232.075,232.0,232.07,178200000.0
2007-09-14 06:50:00,232.08,232.12,232.045,232.11,124100000.0
2007-09-14 06:51:00,232.12,232.255,232.12,232.225,134500000.0
2007-09-14 06:52:00,232.25,232.26,232.205,232.225,207200000.0
2007-09-14 06:53:00,232.225,232.27,232.22,232.24,88000000.0
2007-09-14 06:54:00,232.24,232.25,232.23,232.245,22400000.0
2007-09-14 06:55:00,232.26,232.26,232.22,232.26,132800000.0
2007-09-14 06:56:00,232.26,232.31,232.255,232.31,76600000.0
2007-09-14 06:57:00,232.3,232.38,232.28,232.355,220000000.0
2007-09-14 06:58:00,232.345,232.345,232.29,232.305,143200000.0
2007-09-14 06:59:00,232.305,232.33,232.29,232.31,100500000.0
2007-09-14 07:00:00,232.29,232.29,232.2,232.21,154700000.0
2007-09-14 07:01:00,232.21,232.22,232.14,232.14,102300000.0
2007-09-14 07:02:00,232.145,232.2,232.09,232.17,269700000.0
2007-09-14 07:03:00,232.17,232.2,232.14,232.19,217000000.0
2007-09-14 07:04:00,232.21,232.21,232.15,232.17,201500000.0
2007-09-14 07:05:00,232.17,232.19,232.12,232.19,176300000.0
2007-09-14 07:06:00,232.2,232.22,232.17,232.18,187400000.0
2007-09-14 07:07:00,232.18,232.2,232.18,232.19,23200000.0
2007-09-14 07:08:00,232.19,232.31,232.18,232.27,294100000.0
2007-09-14 07:09:00,232.28,232.31,232.24,232.26,156700000.0
2007-09-14 07:10:00,232.26,232.26,232.185,232.185,109200000.0
2007-09-14 07:11:00,232.19,232.21,232.15,232.18,195200000.0
2007-09-14 07:12:00,232.165,232.18,232.16,232.18,58300000.0
2007-09-14 07:13:00,232.18,232.18,232.105,232.125,151100000.0
2007-09-14 07:14:00,232.12,232.185,232.1,232.165,204400000.0
2007-09-14 07:15:00,232.165,232.19,232.13,232.15,143000000.0
2007-09-14 07:16:00,232.15,232.17,232.13,232.15,96800000.0
2007-09-14 07:17:00,232.15,232.23,232.14,232.205,121100000.0
2007-09-14 07:18:00,232.195,232.2,232.18,232.2,80000000.0
2007-09-14 07:19:00,232.195,232.24,232.185,232.22,92500000.0
2007-09-14 07:20:00,232.22,232.22,232.18,232.185,136400000.0
2007-09-14 07:21:00,232.19,232.21,232.18,232.19,32000000.0
2007-09-14 07:22:00,232.19,232.21,232.18,232.19,15600000.0
2007-09-14 07:23:00,232.19,232.21,232.175,232.21,83200000.0
2007-09-14 07:24:00,232.205,232.21,232.18,232.2,24800000.0
2007-09-14 07:25:00,232.185,232.185,232.16,232.18,43200000.0
2007-09-14 07:26:00,232.18,232.2,232.17,232.17,122800000.0
2007-09-14 07:27:00,232.17,232.2,232.17,232.2,53500000.0
2007-09-14 07:28:00,232.2,232.205,232.17,232.19,97300000.0
2007-09-14 07:29:00,232.2,232.22,232.19,232.22,38400000.0
2007-09-14 07:30:00,232.22,232.27,232.2,232.25,44800000.0
2007-09-14 07:31:00,232.26,232.27,232.21,232.23,102900000.0
2007-09-14 07:32:00,232.23,232.23,232.14,232.16,47200000.0
2007-09-14 07:33:00,232.17,232.21,232.17,232.21,36700000.0
2007-09-14 07:34:00,232.19,232.21,232.18,232.19,32600000.0
2007-09-14 07:35:00,232.19,232.19,232.09,232.09,78200000.0
2007-09-14 07:36:00,232.11,232.13,232.06,232.09,214200000.0
2007-09-14 07:37:00,232.09,232.1,232.07,232.09,19100000.0
2007-09-14 07:38:00,232.08,232.08,232.07,232.07,9600000.0
2007-09-14 07:39:00,232.08,232.17,232.06,232.16,144600000.0
2007-09-14 07:40:00,232.17,232.19,232.08,232.09,195900000.0
2007-09-14 07:41:00,232.11,232.18,232.09,232.18,151900000.0
2007-09-14 07:42:00,232.18,232.225,232.18,232.2,91900000.0
2007-09-14 07:43:00,232.2,232.2,232.16,232.17,76100000.0
2007-09-14 07:44:00,232.17,232.21,232.125,232.2,111100000.0
2007-09-14 07:45:00,232.19,232.21,232.16,232.2,127800000.0
2007-09-14 07:46:00,232.185,232.26,232.185,232.23,92800000.0
2007-09-14 07:47:00,232.23,232.23,232.21,232.21,61600000.0
2007-09-14 07:48:00,232.22,232.22,232.18,232.2,31200000.0
2007-09-14 07:49:00,232.195,232.205,232.17,232.18,64200000.0
2007-09-14 07:50:00,232.2,232.21,232.165,232.19,75000000.0
2007-09-14 07:51:00,232.19,232.21,232.17,232.19,86400000.0
2007-09-14 07:52:00,232.19,232.21,232.16,232.21,154700000.0
2007-09-14 07:53:00,232.21,232.21,232.18,232.18,51200000.0
2007-09-14 07:54:00,232.19,232.22,232.175,232.2,89700000.0
2007-09-14 07:55:00,232.21,232.24,232.185,232.225,212600000.0
2007-09-14 07:56:00,232.24,232.28,232.225,232.24,132800000.0
2007-09-14 07:57:00,232.24,232.26,232.22,232.26,113600000.0
2007-09-14 07:58:00,232.27,232.28,232.205,232.26,133400000.0
2007-09-14 07:59:00,232.25,232.28,232.23,232.24,237400000.0
2007-09-14 08:00:00,232.23,232.24,232.16,232.2,206900000.0
2007-09-14 08:01:00,232.2,232.2,232.17,232.18,150200000.0
2007-09-14 08:02:00,232.19,232.21,232.17,232.2,191600000.0
2007-09-14 08:03:00,232.23,232.26,232.2,232.24,194000000.0
2007-09-14 08:04:00,232.24,232.28,232.21,232.28,229100000.0
2007-09-14 08:05:00,232.28,232.29,232.24,232.285,121000000.0
2007-09-14 08:06:00,232.285,232.38,232.285,232.31,349000000.0
2007-09-14 08:07:00,232.31,232.32,232.255,232.29,197200000.0
2007-09-14 08:08:00,232.28,232.31,232.25,232.3,239300000.0
2007-09-14 08:09:00,232.3,232.4,232.29,232.335,228300000.0
2007-09-14 08:10:00,232.34,232.4,232.325,232.36,312200000.0
2007-09-14 08:11:00,232.37,232.38,232.335,232.335,176700000.0
2007-09-14 08:12:00,232.34,232.39,232.33,232.36,164400000.0
2007-09-14 08:13:00,232.38,232.4,232.335,232.35,96800000.0
2007-09-14 08:14:00,232.34,232.42,232.335,232.41,148600000.0
2007-09-14 08:15:00,232.41,232.46,232.39,232.4,394000000.0
2007-09-14 08:16:00,232.42,232.45,232.4,232.435,194600000.0
2007-09-14 08:17:00,232.435,232.45,232.39,232.4,54200000.0
2007-09-14 08:18:00,232.395,232.43,232.395,232.405,109600000.0
2007-09-14 08:19:00,232.41,232.42,232.4,232.41,132100000.0
2007-09-14 08:20:00,232.405,232.5,232.405,232.5,268700000.0
2007-09-14 08:21:00,232.5,232.54,232.48,232.525,239700000.0
2007-09-14 08:22:00,232.53,232.56,232.48,232.51,364200000.0
2007-09-14 08:23:00,232.51,232.64,232.485,232.59,559100000.0
2007-09-14 08:24:00,232.59,232.71,232.59,232.7,396600000.0
2007-09-14 08:25:00,232.71,232.74,232.66,232.72,389900000.0
2007-09-14 08:26:00,232.7,232.72,232.65,232.69,280800000.0
2007-09-14 08:27:00,232.69,232.7,232.66,232.68,467800000.0
2007-09-14 08:28:00,232.67,232.73,232.66,232.7,673100000.0
2007-09-14 08:29:00,232.72,232.72,232.67,232.69,514800001.0
2007-09-14 08:30:00,232.69,232.73,232.67,232.71,813799998.0
2007-09-14 08:31:00,232.71,232.74,232.62,232.63,965300001.0
2007-09-14 08:32:00,232.63,232.63,232.54,232.54,921399998.0
2007-09-14 08:33:00,232.55,232.55,232.39,232.42,1818200002.0
2007-09-14 08:34:00,232.41,232.44,232.34,232.4,1115300000.0
2007-09-14 08:35:00,232.4,232.5,232.4,232.44,1240100000.0
2007-09-14 08:36:00,232.44,232.46,232.36,232.46,1602999993.0
2007-09-14 08:37:00,232.46,232.56,232.46,232.54,1270799999.0
2007-09-14 08:38:00,232.54,232.58,232.52,232.58,1008399999.0
2007-09-14 08:39:00,232.58,232.59,232.54,232.55,425300003.0
2007-09-14 08:40:00,232.55,232.65,232.55,232.62,444899998.0
2007-09-14 08:41:00,232.62,232.67,232.53,232.56,1298099999.0
2007-09-14 08:42:00,232.57,232.59,232.52,232.575,738400001.0
2007-09-14 08:43:00,232.59,232.59,232.545,232.55,464900001.0
2007-09-14 08:44:00,232.54,232.62,232.52,232.59,987199998.0
2007-09-14 08:45:00,232.6,232.71,232.59,232.67,742899998.0
2007-09-14 08:46:00,232.67,232.74,232.67,232.685,1739800003.0
2007-09-14 08:47:00,232.69,232.8,232.68,232.79,1550199999.0
2007-09-14 08:48:00,232.79,232.79,232.74,232.77,822000004.0
2007-09-14 08:49:00,232.77,232.8,232.71,232.71,1047299999.0
2007-09-14 08:50:00,232.71,232.85,232.71,232.84,1842799996.0
2007-09-14 08:51:00,232.84,232.93,232.82,232.895,1863299994.0
2007-09-14 08:52:00,232.895,232.93,232.84,232.91,1529499999.0
2007-09-14 08:53:00,232.89,233.02,232.89,233.0,1032000001.0
2007-09-14 08:54:00,233.07,233.13,232.99,232.99,1032000001.0
2007-09-14 08:55:00,232.98,232.98,232.85,232.93,1606199998.0
2007-09-14 08:56:00,232.93,233.04,232.9,233.04,1153599999.0
2007-09-14 08:57:00,233.05,233.25,233.03,233.18,1300450000.0
2007-09-14 08:58:00,233.19,233.3,233.14,233.26,1863800000.0
2007-09-14 08:59:00,233.255,233.28,233.2,233.22,1210499998.0
2007-09-14 09:00:00,233.21,233.25,233.155,233.155,628399999.0
2007-09-14 09:01:00,233.155,233.2,232.99,233.05,1490400000.0
2007-09-14 09:02:00,233.045,233.1,233.02,233.09,1328899998.0
2007-09-14 09:03:00,233.08,233.13,233.07,233.105,1526500002.0
2007-09-14 09:04:00,233.11,233.15,233.06,233.07,1491600001.0
2007-09-14 09:05:00,233.07,233.13,232.96,232.97,1160200007.0
2007-09-14 09:06:00,233.0,233.05,232.97,232.97,1167299997.0
2007-09-14 09:07:00,232.97,232.97,232.89,232.9,459499999.0
2007-09-14 09:08:00,232.9,232.93,232.86,232.87,1189800003.0
2007-09-14 09:09:00,232.88,233.01,232.88,232.98,1449600007.0
2007-09-14 09:10:00,232.99,233.02,232.81,232.85,1507000004.0
2007-09-14 09:11:00,232.83,232.85,232.81,232.85,1588599986.0
2007-09-14 09:12:00,232.85,232.88,232.815,232.84,497299997.0
2007-09-14 09:13:00,232.85,232.89,232.84,232.89,403500000.0
2007-09-14 09:14:00,232.89,232.89,232.82,232.825,860900002.0
2007-09-14 09:15:00,232.83,232.83,232.65,232.72,1087500000.0
2007-09-14 09:16:00,232.72,232.72,232.57,232.64,1745899999.0
2007-09-14 09:17:00,232.64,232.65,232.53,232.55,1025899999.0
2007-09-14 09:18:00,232.55,232.55,232.49,232.51,1545600003.0
2007-09-14 09:19:00,232.5,232.6,232.43,232.6,1218199998.0
2007-09-14 09:20:00,232.6,232.67,232.53,232.61,1458999999.0
2007-09-14 09:21:00,232.63,232.67,232.515,232.59,696900001.0
2007-09-14 09:22:00,232.59,232.64,232.465,232.51,1786799991.0
2007-09-14 09:23:00,232.52,232.56,232.5,232.54,1316999996.0
2007-09-14 09:24:00,232.54,232.62,232.52,232.52,1143100004.0
2007-09-14 09:25:00,232.51,232.63,232.5,232.62,1282800003.0
2007-09-14 09:26:00,232.62,232.64,232.52,232.54,1130299997.0
2007-09-14 09:27:00,232.54,232.54,232.51,232.53,718800004.0
2007-09-14 09:28:00,232.54,232.56,232.51,232.53,1511400008.0
2007-09-14 09:29:00,232.51,232.61,232.5,232.6,1464899995.0
2007-09-14 09:30:00,232.58,232.58,232.5,232.5,1531300001.0
2007-09-14 09:31:00,232.5,232.53,232.45,232.52,1388600001.0
2007-09-14 09:32:00,232.515,232.56,232.5,232.53,1231900001.0
2007-09-14 09:33:00,232.52,232.52,232.33,232.34,1201800000.0
2007-09-14 09:34:00,232.34,232.43,232.32,232.39,1412100001.0
2007-09-14 09:35:00,232.41,232.44,232.36,232.44,1154500001.0
2007-09-14 09:36:00,232.44,232.48,232.405,232.45,1323999998.0
2007-09-14 09:37:00,232.45,232.46,232.4,232.43,894200004.0
2007-09-14 09:38:00,232.42,232.43,232.38,232.41,1393500002.0
2007-09-14 09:39:00,232.41,232.43,232.34,232.36,607100001.0
2007-09-14 09:40:00,232.36,232.44,232.35,232.43,837199999.0
2007-09-14 09:41:00,232.43,232.44,232.36,232.36,561699999.0
2007-09-14 09:42:00,232.37,232.47,232.37,232.45,1407400001.0
2007-09-14 09:43:00,232.45,232.54,232.44,232.5,1018000001.0
2007-09-14 09:44:00,232.49,232.55,232.445,232.45,1732900003.0
2007-09-14 09:45:00,232.46,232.51,232.45,232.49,1364199998.0
2007-09-14 09:46:00,232.48,232.5,232.47,232.5,674399997.0
2007-09-14 09:47:00,232.5,232.56,232.47,232.49,998000001.0
2007-09-14 09:48:00,232.49,232.55,232.38,232.44,1438299998.0
2007-09-14 09:49:00,232.43,232.44,232.255,232.29,770200000.0
2007-09-14 09:50:00,232.29,232.3,232.12,232.16,1562900006.0
2007-09-14 09:51:00,232.16,232.18,231.94,231.97,1217800000.0
2007-09-14 09:52:00,231.97,231.97,231.79,231.81,1259400001.0
2007-09-14 09:53:00,231.81,231.82,231.73,231.74,1022600001.0
2007-09-14 09:54:00,231.74,231.81,231.65,231.66,1693999994.0
2007-09-14 09:55:00,231.67,231.77,231.66,231.77,1081700005.0
2007-09-14 09:56:00,231.77,231.915,231.76,231.915,1917999994.0
2007-09-14 09:57:00,231.915,231.93,231.86,231.885,1272400000.0
2007-09-14 09:58:00,231.885,231.935,231.87,231.9,1358599996.0
2007-09-14 09:59:00,231.9,231.92,231.86,231.91,872100000.0
2007-09-14 10:00:00,231.91,231.92,231.82,231.83,817500000.0
2007-09-14 10:01:00,231.84,231.89,231.78,231.79,1182700002.0
2007-09-14 10:02:00,231.79,231.83,231.77,231.8,1852899994.0
2007-09-14 10:03:00,231.82,231.83,231.73,231.73,723800001.0
2007-09-14 10:04:00,231.73,231.75,231.61,231.685,1113999999.0
2007-09-14 10:05:00,231.685,231.7,231.63,231.65,1384100000.0
2007-09-14 10:06:00,231.65,231.68,231.625,231.65,1326500006.0
2007-09-14 10:07:00,231.67,231.75,231.64,231.69,1015200000.0
2007-09-14 10:08:00,231.66,231.69,231.6,231.66,1715499999.0
2007-09-14 10:09:00,231.66,231.71,231.58,231.59,1715499999.0
2007-09-14 10:10:00,231.58,231.71,231.55,231.7,1073799998.0
2007-09-14 10:11:00,231.72,231.74,231.57,231.63,2040700004.0
2007-09-14 10:12:00,231.63,231.74,231.59,231.71,1085000000.0
2007-09-14 10:13:00,231.7,231.78,231.68,231.78,1325299995.0
2007-09-14 10:14:00,231.78,231.8,231.74,231.745,1462200002.0
2007-09-14 10:15:00,231.75,231.8,231.75,231.77,1159900001.0
2007-09-14 10:16:00,231.77,231.84,231.77,231.83,902800000.0
2007-09-14 10:17:00,231.83,231.88,231.78,231.88,790800003.0
2007-09-14 10:18:00,231.88,231.88,231.825,231.845,541300002.0
2007-09-14 10:19:00,231.84,231.96,231.82,231.85,1429000006.0
2007-09-14 10:20:00,231.83,231.91,231.83,231.91,785000002.0
2007-09-14 10:21:00,231.9,231.96,231.85,231.96,820200002.0
2007-09-14 10:22:00,231.96,232.06,231.95,232.03,1419700003.0
2007-09-14 10:23:00,232.03,232.08,231.98,232.0,1270300002.0
2007-09-14 10:24:00,232.0,232.0,231.91,231.97,754700000.0
2007-09-14 10:25:00,231.97,232.04,231.94,232.03,977500005.0
2007-09-14 10:26:00,232.03,232.06,231.96,232.0,1102700001.0
2007-09-14 10:27:00,232.01,232.07,231.97,232.02,1079299985.0
2007-09-14 10:28:00,232.03,232.08,232.01,232.05,1511799996.0
2007-09-14 10:29:00,232.05,232.05,231.98,232.01,931200004.0
2007-09-14 10:30:00,232.01,232.07,232.0,232.02,589500000.0
2007-09-14 10:31:00,232.03,232.05,232.0,232.035,1073100000.0
2007-09-14 10:32:00,232.035,232.13,232.015,232.11,1064300000.0
2007-09-14 10:33:00,232.11,232.13,232.015,232.05,1150099996.0
2007-09-14 10:34:00,232.05,232.1,231.935,231.99,1777000003.0
2007-09-14 10:35:00,232.0,232.01,231.97,232.01,1159300000.0
2007-09-14 10:36:00,232.01,232.09,232.0,232.03,1384699996.0
2007-09-14 10:37:00,232.03,232.04,232.01,232.01,398900000.0
2007-09-14 10:38:00,232.01,232.04,232.0,232.03,513200000.0
2007-09-14 10:39:00,232.03,232.12,232.03,232.1,1068299998.0
2007-09-14 10:40:00,232.1,232.16,232.09,232.14,1173699996.0
2007-09-14 10:41:00,232.15,232.15,232.05,232.12,1541500002.0
2007-09-14 10:42:00,232.12,232.14,232.07,232.12,1125199999.0
2007-09-14 10:43:00,232.11,232.15,232.07,232.11,1158800001.0
2007-09-14 10:44:00,232.12,232.13,232.06,232.07,1367100009.0
2007-09-14 10:45:00,232.06,232.12,232.06,232.1,931999998.0
2007-09-14 10:46:00,232.09,232.11,232.08,232.11,787800003.0
2007-09-14 10:47:00,232.11,232.16,232.09,232.1,1080199999.0
2007-09-14 10:48:00,232.1,232.13,232.09,232.1,997400002.0
2007-09-14 10:49:00,232.1,232.12,232.07,232.08,1000999990.0
2007-09-14 10:50:00,232.09,232.15,232.065,232.15,980899997.0
2007-09-14 10:51:00,232.15,232.15,232.07,232.1,728500002.0
2007-09-14 10:52:00,232.11,232.12,232.06,232.07,972699999.0
2007-09-14 10:53:00,232.08,232.08,232.02,232.03,1323999996.0
2007-09-14 10:54:00,232.03,232.05,232.01,232.04,1200900001.0
2007-09-14 10:55:00,232.04,232.05,231.93,231.945,1692099992.0
2007-09-14 10:56:00,231.945,232.01,231.94,231.96,1322399996.0
2007-09-14 10:57:00,231.96,231.98,231.86,231.88,1510100002.0
2007-09-14 10:58:00,231.865,231.94,231.865,231.89,892599997.0
2007-09-14 10:59:00,231.89,231.92,231.87,231.9,768449999.0
2007-09-14 11:00:00,231.9,231.91,231.87,231.9,685649998.0
2007-09-14 11:01:00,231.91,231.91,231.9,231.9,68600000.0
2007-09-14 11:02:00,231.9,231.97,231.9,231.97,680300000.0
2007-09-14 11:03:00,231.97,231.99,231.91,231.94,1041899994.0
2007-09-14 11:04:00,231.94,231.96,231.86,231.9,952699997.0
2007-09-14 11:05:00,231.9,231.9,231.82,231.84,414399999.0
2007-09-14 11:06:00,231.84,231.87,231.755,231.78,1000600000.0
2007-09-14 11:07:00,231.785,231.88,231.74,231.79,930600001.0
2007-09-14 11:08:00,231.78,231.79,231.72,231.75,868700003.0
2007-09-14 11:09:00,231.75,231.76,231.7,231.75,406000000.0
2007-09-14 11:10:00,231.74,231.74,231.68,231.71,630200000.0
2007-09-14 11:11:00,231.74,231.8,231.74,231.8,425500000.0
2007-09-14 11:12:00,231.78,231.85,231.78,231.81,1085600003.0
2007-09-14 11:13:00,231.81,231.81,231.78,231.79,581400000.0
2007-09-14 11:14:00,231.79,231.81,231.75,231.76,839900000.0
2007-09-14 11:15:00,231.77,231.79,231.75,231.76,450800000.0
2007-09-14 11:16:00,231.77,231.83,231.77,231.82,266800000.0
2007-09-14 11:17:00,231.82,231.82,231.65,231.66,1056400002.0
2007-09-14 11:18:00,231.66,231.66,231.57,231.58,1135999996.0
2007-09-14 11:19:00,231.58,231.65,231.55,231.63,882700002.0
2007-09-14 11:20:00,231.63,231.63,231.58,231.59,669100000.0
2007-09-14 11:21:00,231.59,231.62,231.57,231.6,1033200001.0
2007-09-14 11:22:00,231.6,231.6,231.46,231.595,751100001.0
2007-09-14 11:23:00,231.6,231.69,231.6,231.68,608300000.0
2007-09-14 11:24:00,231.68,231.69,231.59,231.67,512399998.0
2007-09-14 11:25:00,231.68,231.69,231.58,231.58,329200001.0
2007-09-14 11:26:00,231.58,231.61,231.57,231.61,210900000.0
2007-09-14 11:27:00,231.61,231.75,231.61,231.75,518100000.0
2007-09-14 11:28:00,231.76,231.78,231.7,231.71,626099998.0
2007-09-14 11:29:00,231.71,231.78,231.7,231.75,1128899999.0
2007-09-14 11:30:00,231.75,231.83,231.75,231.78,911600000.0
2007-09-14 11:31:00,231.78,231.79,231.75,231.79,575600000.0
2007-09-14 11:32:00,231.79,231.91,231.79,231.86,1067500002.0
2007-09-14 11:33:00,231.87,231.89,231.845,231.87,645700001.0
2007-09-14 11:34:00,231.87,231.9,231.8,231.8,1355099999.0
2007-09-14 11:35:00,231.78,231.96,231.765,231.95,2012200003.0
2007-09-14 11:36:00,231.95,231.97,231.82,231.825,1295600000.0
2007-09-14 11:37:00,231.825,231.89,231.81,231.89,1053299994.0
2007-09-14 11:38:00,231.89,231.9,231.81,231.85,1175699999.0
2007-09-14 11:39:00,231.84,231.97,231.84,231.92,1033599995.0
2007-09-14 11:40:00,231.92,231.99,231.92,231.97,977400001.0
2007-09-14 11:41:00,231.97,232.08,231.93,232.08,1383500004.0
2007-09-14 11:42:00,232.08,232.1,231.98,231.99,1041900009.0
2007-09-14 11:43:00,231.98,232.05,231.94,231.97,1256200010.0
2007-09-14 11:44:00,231.98,231.98,231.8,231.815,1256200003.0
2007-09-14 11:45:00,231.815,231.93,231.815,231.865,1337600000.0
2007-09-14 11:46:00,231.865,231.865,231.81,231.81,376799998.0
2007-09-14 11:47:00,231.81,231.91,231.79,231.89,1413500003.0
2007-09-14 11:48:00,231.89,231.89,231.77,231.79,1325499999.0
2007-09-14 11:49:00,231.8,231.88,231.77,231.825,1207900004.0
2007-09-14 11:50:00,231.825,231.86,231.825,231.84,286800000.0
2007-09-14 11:51:00,231.84,231.89,231.84,231.88,1034900000.0
2007-09-14 11:52:00,231.865,231.89,231.79,231.79,947700002.0
2007-09-14 11:53:00,231.8,231.84,231.76,231.8,625700001.0
2007-09-14 11:54:00,231.8,231.81,231.76,231.78,1266799995.0
2007-09-14 11:55:00,231.77,231.89,231.77,231.83,853100002.0
2007-09-14 11:56:00,231.83,231.84,231.77,231.8,1323099998.0
2007-09-14 11:57:00,231.8,231.825,231.76,231.82,1066899997.0
2007-09-14 11:58:00,231.82,231.89,231.78,231.84,1246700002.0
2007-09-14 11:59:00,231.84,231.9,231.84,231.86,663200001.0
2007-09-14 12:00:00,231.86,231.9,231.82,231.87,1449800006.0
2007-09-14 12:01:00,231.89,231.89,231.8,231.83,773300000.0
2007-09-14 12:02:00,231.83,231.83,231.78,231.79,845900001.0
2007-09-14 12:03:00,231.8,231.8,231.75,231.76,484899999.0
2007-09-14 12:04:00,231.76,231.81,231.745,231.8,1048700002.0
2007-09-14 12:05:00,231.8,231.81,231.75,231.78,1078500001.0
2007-09-14 12:06:00,231.78,231.79,231.68,231.74,1358300003.0
2007-09-14 12:07:00,231.74,231.75,231.64,231.64,1379399995.0
2007-09-14 12:08:00,231.64,231.68,231.64,231.65,822500001.0
2007-09-14 12:09:00,231.65,231.69,231.64,231.69,637599995.0
2007-09-14 12:10:00,231.69,231.74,231.68,231.71,950700001.0
2007-09-14 12:11:00,231.71,231.73,231.69,231.73,894100000.0
2007-09-14 12:12:00,231.74,231.76,231.64,231.68,1099600002.0
2007-09-14 12:13:00,231.67,231.67,231.51,231.55,1939500007.0
2007-09-14 12:14:00,231.53,231.6,231.495,231.58,1450200000.0
2007-09-14 12:15:00,231.6,231.61,231.57,231.59,1106600000.0
2007-09-14 12:16:00,231.59,231.67,231.55,231.65,1237100010.0
2007-09-14 12:17:00,231.66,231.75,231.65,231.73,1325400000.0
2007-09-14 12:18:00,231.73,231.77,231.66,231.68,675500000.0
2007-09-14 12:19:00,231.68,231.68,231.51,231.51,897900003.0
2007-09-14 12:20:00,231.51,231.59,231.5,231.54,1558599990.0
2007-09-14 12:21:00,231.56,231.59,231.52,231.59,746900000.0
2007-09-14 12:22:00,231.585,231.6,231.51,231.51,881399997.0
2007-09-14 12:23:00,231.51,231.52,231.47,231.475,928399999.0
2007-09-14 12:24:00,231.475,231.5,231.355,231.47,1636199998.0
2007-09-14 12:25:00,231.47,231.47,231.39,231.39,2054199986.0
2007-09-14 12:26:00,231.39,231.4,231.29,231.31,1485499991.0
2007-09-14 12:27:00,231.31,231.34,231.25,231.31,826999999.0
2007-09-14 12:28:00,231.3,231.4,231.3,231.365,813599999.0
2007-09-14 12:29:00,231.37,231.55,231.35,231.51,1205700005.0
2007-09-14 12:30:00,231.51,231.52,231.3,231.335,1693000003.0
2007-09-14 12:31:00,231.34,231.39,231.33,231.37,399200000.0
2007-09-14 12:32:00,231.37,231.38,231.35,231.35,205600000.0
2007-09-14 12:33:00,231.35,231.38,231.35,231.36,169300000.0
2007-09-14 12:34:00,231.36,231.38,231.33,231.34,906299993.0
2007-09-14 12:35:00,231.33,231.33,231.03,231.03,1380499993.0
2007-09-14 12:36:00,231.03,231.26,231.03,231.26,1181299997.0
2007-09-14 12:37:00,231.26,231.26,231.17,231.23,1159500000.0
2007-09-14 12:38:00,231.23,231.27,231.2,231.23,924399999.0
2007-09-14 12:39:00,231.23,231.35,231.23,231.3,1182900002.0
2007-09-14 12:40:00,231.295,231.4,231.29,231.4,1006500000.0
2007-09-14 12:41:00,231.41,231.5,231.4,231.5,730900002.0
2007-09-14 12:42:00,231.5,231.51,231.47,231.47,994100000.0
2007-09-14 12:43:00,231.47,231.57,231.46,231.54,948899998.0
2007-09-14 12:44:00,231.52,231.53,231.46,231.46,835500000.0
2007-09-14 12:45:00,231.46,231.5,231.45,231.49,483699999.0
2007-09-14 12:46:00,231.49,231.49,231.4,231.41,612600002.0
2007-09-14 12:47:00,231.41,231.425,231.38,231.41,935699998.0
2007-09-14 12:48:00,231.42,231.46,231.38,231.44,381400000.0
2007-09-14 12:49:00,231.44,231.525,231.42,231.5,1441000002.0
2007-09-14 12:50:00,231.49,231.55,231.48,231.5,844800001.0
2007-09-14 12:51:00,231.5,231.5,231.43,231.44,598900005.0
2007-09-14 12:52:00,231.43,231.44,231.36,231.39,780300001.0
2007-09-14 12:53:00,231.39,231.39,231.31,231.32,602000000.0
2007-09-14 12:54:00,231.32,231.32,231.29,231.32,356200000.0
2007-09-14 12:55:00,231.32,231.35,231.28,231.3,986500001.0
2007-09-14 12:56:00,231.3,231.31,231.2,231.205,981099998.0
2007-09-14 12:57:00,231.21,231.29,231.16,231.16,1428299999.0
2007-09-14 12:58:00,231.17,231.29,231.16,231.27,932850000.0
2007-09-14 12:59:00,231.28,231.35,231.255,231.33,1329200001.0
2007-09-14 13:00:00,231.33,231.38,231.31,231.32,945499999.0
2007-09-14 13:01:00,231.32,231.32,231.26,231.285,1367000000.0
2007-09-14 13:02:00,231.285,231.34,231.285,231.31,1211500000.0
2007-09-14 13:03:00,231.31,231.35,231.27,231.32,1546699997.0
2007-09-14 13:04:00,231.33,231.42,231.33,231.42,284700000.0
2007-09-14 13:05:00,231.41,231.44,231.37,231.385,543800000.0
2007-09-14 13:06:00,231.385,231.425,231.385,231.425,264400000.0
2007-09-14 13:07:00,231.425,231.425,231.26,231.26,740399999.0
2007-09-14 13:08:00,231.26,231.32,231.22,231.27,883399999.0
2007-09-14 13:09:00,231.27,231.28,231.23,231.27,835600000.0
2007-09-14 13:10:00,231.27,231.3,231.21,231.275,760699998.0
2007-09-14 13:11:00,231.28,231.29,231.2,231.21,809249998.0
2007-09-14 13:12:00,231.21,231.26,231.21,231.25,806300000.0
2007-09-14 13:13:00,231.25,231.28,231.2,231.2,490250000.0
2007-09-14 13:14:00,231.2,231.2,231.11,231.13,830200005.0
2007-09-14 13:15:00,231.13,231.13,231.09,231.105,708499999.0
2007-09-14 13:16:00,231.11,231.12,231.07,231.07,981300000.0
2007-09-14 13:17:00,231.07,231.11,231.06,231.07,867199994.0
2007-09-14 13:18:00,231.1,231.1,231.01,231.03,645100000.0
2007-09-14 13:19:00,231.03,231.06,230.955,230.99,843400001.0
2007-09-14 13:20:00,230.99,230.99,230.91,230.91,830100000.0
2007-09-14 13:21:00,230.91,230.91,230.475,230.74,400400001.0
2007-09-14 13:22:00,230.74,230.74,230.52,230.73,988900000.0
2007-09-14 13:23:00,230.73,230.73,230.64,230.67,853199998.0
2007-09-14 13:24:00,230.66,230.825,230.645,230.825,1283899996.0
2007-09-14 13:25:00,230.825,230.86,230.815,230.84,838700001.0
2007-09-14 13:26:00,230.84,230.89,230.78,230.85,1632699999.0
2007-09-14 13:27:00,230.85,230.89,230.78,230.83,1209799995.0
2007-09-14 13:28:00,230.83,230.87,230.77,230.86,1548199996.0
2007-09-14 13:29:00,230.86,230.91,230.79,230.82,1178500002.0
2007-09-14 13:30:00,230.82,230.87,230.8,230.85,1215100001.0
2007-09-14 13:31:00,230.84,230.91,230.82,230.91,960899997.0
2007-09-14 13:32:00,230.91,230.93,230.87,230.87,813600002.0
2007-09-14 13:33:00,230.89,230.92,230.85,230.9,898300003.0
2007-09-14 13:34:00,230.88,230.97,230.88,230.97,762399992.0
2007-09-14 13:35:00,230.97,231.05,230.94,231.04,896900000.0
2007-09-14 13:36:00,231.03,231.05,230.97,230.97,1189499997.0
2007-09-14 13:37:00,230.97,231.02,230.94,230.96,1398700002.0
2007-09-14 13:38:00,230.97,231.0,230.89,230.9,1062700005.0
2007-09-14 13:39:00,230.89,230.935,230.85,230.87,1482399999.0
2007-09-14 13:40:00,230.87,230.92,230.82,230.92,1714299999.0
2007-09-14 13:41:00,230.92,231.02,230.915,231.01,719499998.0
2007-09-14 13:42:00,231.01,231.03,230.99,231.01,912500001.0
2007-09-14 13:43:00,231.01,231.01,230.98,231.0,441299998.0
2007-09-14 13:44:00,231.0,231.05,231.0,231.0,793700001.0
2007-09-14 13:45:00,231.0,231.015,230.93,231.0,818399998.0
2007-09-14 13:46:00,231.01,231.02,230.93,230.94,690200000.0
2007-09-14 13:47:00,230.93,230.97,230.91,230.93,1216600007.0
2007-09-14 13:48:00,230.93,230.98,230.9,230.98,1001899997.0
2007-09-14 13:49:00,230.98,230.99,230.96,230.98,436399999.0
2007-09-14 13:50:00,230.97,231.13,230.97,231.12,1107600000.0
2007-09-14 13:51:00,231.12,231.14,231.07,231.08,1010899999.0
2007-09-14 13:52:00,231.1,231.135,230.98,231.0,961600001.0
2007-09-14 13:53:00,231.0,231.01,230.92,230.96,1334799998.0
2007-09-14 13:54:00,230.96,231.02,230.96,231.01,849999997.0
2007-09-14 13:55:00,231.01,231.04,230.98,230.98,403400000.0
2007-09-14 13:56:00,230.98,231.04,230.98,231.04,746900002.0
2007-09-14 13:57:00,231.04,231.09,231.04,231.08,384200000.0
2007-09-14 13:58:00,231.08,231.09,231.05,231.07,490899998.0
2007-09-14 13:59:00,231.075,231.075,231.0,231.0,721400000.0
2007-09-14 14:00:00,231.0,231.02,230.97,231.02,1079799995.0
2007-09-14 14:01:00,231.03,231.04,230.935,231.0,643799999.0
2007-09-14 14:02:00,231.0,231.02,230.94,230.94,1051199998.0
2007-09-14 14:03:00,230.94,230.94,230.86,230.89,1264199999.0
2007-09-14 14:04:00,230.89,230.91,230.84,230.91,1272000001.0
2007-09-14 14:05:00,230.91,230.95,230.89,230.935,1884200009.0
2007-09-14 14:06:00,230.935,230.94,230.845,230.91,755900002.0
2007-09-14 14:07:00,230.91,230.94,230.9,230.92,572400004.0
2007-09-14 14:08:00,230.92,230.93,230.9,230.92,775699993.0
2007-09-14 14:09:00,230.92,230.97,230.92,230.95,923600000.0
2007-09-14 14:10:00,230.94,230.98,230.91,230.975,761600002.0
2007-09-14 14:11:00,230.975,230.99,230.95,230.98,513200000.0
2007-09-14 14:12:00,230.99,231.01,230.95,230.95,563999999.0
2007-09-14 14:13:00,230.95,230.99,230.93,230.97,671500000.0
2007-09-14 14:14:00,230.97,230.98,230.94,230.96,1063899997.0
2007-09-14 14:15:00,230.96,231.06,230.945,230.995,996799995.0
2007-09-14 14:16:00,231.0,231.04,230.995,230.995,328100000.0
2007-09-14 14:17:00,230.99,231.11,230.965,231.11,348400000.0
2007-09-14 14:18:00,231.11,231.22,231.09,231.15,637000000.0
2007-09-14 14:19:00,231.15,231.21,231.13,231.205,540400000.0
2007-09-14 14:20:00,231.2,231.21,231.04,231.06,693500000.0
2007-09-14 14:21:00,231.06,231.13,231.06,231.12,240700000.0
2007-09-14 14:22:00,231.11,231.12,231.0,231.03,343000000.0
2007-09-14 14:23:00,231.04,231.07,230.98,231.01,550200001.0
2007-09-14 14:24:00,231.01,231.09,231.0,231.06,761000001.0
2007-09-14 14:25:00,231.06,231.14,231.04,231.14,701300001.0
2007-09-14 14:26:00,231.14,231.18,231.07,231.07,226400000.0
2007-09-14 14:27:00,231.05,231.1,231.05,231.08,302300000.0
2007-09-14 14:28:00,231.08,231.15,231.02,231.15,362800002.0
2007-09-14 14:29:00,231.15,231.16,231.05,231.05,481500000.0
2007-09-14 14:30:00,230.77,230.85,230.61,230.85,516050000.0
2007-09-14 14:31:00,230.86,230.92,230.8,230.88,646800000.0
2007-09-14 14:32:00,230.88,230.93,230.75,230.77,628499998.0
2007-09-14 14:33:00,230.77,230.78,230.485,230.56,1108000000.0
2007-09-14 14:34:00,230.59,230.64,230.56,230.6,1357499998.0
2007-09-14 14:35:00,230.6,230.78,230.6,230.7,1357499998.0
2007-09-14 14:36:00,230.7,230.91,230.7,230.89,1731599999.0
2007-09-14 14:37:00,230.885,230.905,230.76,230.78,1546799998.0
2007-09-14 14:38:00,230.78,230.78,230.65,230.68,697500001.0
2007-09-14 14:39:00,230.69,230.69,230.59,230.65,1042399997.0
2007-09-14 14:40:00,230.65,230.77,230.65,230.715,763399999.0
2007-09-14 14:41:00,230.72,230.76,230.7,230.72,571900000.0
2007-09-14 14:42:00,230.7,230.73,230.62,230.63,771400001.0
2007-09-14 14:43:00,230.62,230.63,230.38,230.39,1136300002.0
2007-09-14 14:44:00,230.4,230.48,230.36,230.39,1381299997.0
2007-09-14 14:45:00,230.4,230.51,230.365,230.45,1112100003.0
2007-09-14 14:46:00,230.44,230.465,230.39,230.435,827099997.0
2007-09-14 14:47:00,230.435,230.49,230.41,230.46,830699998.0
2007-09-14 14:48:00,230.455,230.59,230.425,230.58,398200000.0
2007-09-14 14:49:00,230.58,230.655,230.535,230.58,551900000.0
2007-09-14 14:50:00,230.59,230.68,230.56,230.63,910799998.0
2007-09-14 14:51:00,230.62,230.65,230.61,230.635,1158900006.0
2007-09-14 14:52:00,230.635,230.66,230.61,230.65,830899997.0
2007-09-14 14:53:00,230.65,230.79,230.64,230.775,697900003.0
2007-09-14 14:54:00,230.77,230.78,230.7,230.73,1871499999.0
2007-09-14 14:55:00,230.73,230.8,230.72,230.79,612800002.0
2007-09-14 14:56:00,230.69,230.7,230.61,230.69,1207600004.0
2007-09-14 14:57:00,230.7,230.735,230.65,230.7,1207600004.0
2007-09-14 14:58:00,230.695,230.805,230.69,230.72,1095300002.0
2007-09-14 14:59:00,230.72,230.72,230.6,230.62,1159799998.0
2007-09-14 15:00:00,230.63,230.66,230.58,230.6,962699997.0
2007-09-14 15:01:00,230.59,230.59,230.37,230.45,1571499996.0
2007-09-14 15:02:00,230.45,230.5,230.44,230.48,652899999.0
2007-09-14 15:03:00,230.48,230.53,230.45,230.47,608899998.0
2007-09-14 15:04:00,230.48,230.52,230.45,230.47,404900000.0
2007-09-14 15:05:00,230.47,230.47,230.405,230.425,1035899999.0
2007-09-14 15:06:00,230.42,230.42,230.345,230.42,872800000.0
2007-09-14 15:07:00,230.42,230.52,230.42,230.47,840500000.0
2007-09-14 15:08:00,230.46,230.57,230.46,230.55,835600000.0
2007-09-14 15:09:00,230.55,230.61,230.55,230.6,951799998.0
2007-09-14 15:10:00,230.595,230.615,230.55,230.58,717500000.0
2007-09-14 15:11:00,230.58,230.58,230.375,230.38,1175100000.0
2007-09-14 15:12:00,230.375,230.47,230.375,230.45,1001999995.0
2007-09-14 15:13:00,230.455,230.48,230.39,230.425,1263300000.0
2007-09-14 15:14:00,230.425,230.47,230.41,230.44,613200001.0
2007-09-14 15:15:00,230.44,230.51,230.37,230.51,566399999.0
2007-09-14 15:16:00,230.51,230.52,230.43,230.47,914999999.0
2007-09-14 15:17:00,230.47,230.47,230.405,230.405,785200000.0
2007-09-14 15:18:00,230.405,230.41,230.355,230.41,866999997.0
2007-09-14 15:19:00,230.4,230.47,230.4,230.47,469699998.0
2007-09-14 15:20:00,230.47,230.47,230.36,230.36,732000003.0
2007-09-14 15:21:00,230.36,230.48,230.36,230.48,853300001.0
2007-09-14 15:22:00,230.47,230.54,230.45,230.51,897599994.0
2007-09-14 15:23:00,230.49,230.52,230.46,230.495,762699999.0
2007-09-14 15:24:00,230.49,230.57,230.43,230.43,638300001.0
2007-09-14 15:25:00,230.43,230.47,230.42,230.43,872899999.0
2007-09-14 15:26:00,230.43,230.5,230.4,230.46,1299300005.0
2007-09-14 15:27:00,230.465,230.465,230.39,230.39,1059900002.0
2007-09-14 15:28:00,230.39,230.39,230.325,230.36,816000002.0
2007-09-14 15:29:00,230.36,230.43,230.32,230.385,359600000.0
2007-09-14 15:30:00,230.385,230.51,230.38,230.5,1160600006.0
2007-09-14 15:31:00,230.5,230.51,230.35,230.39,1107799999.0
2007-09-14 15:32:00,230.39,230.44,230.36,230.36,1089200002.0
2007-09-14 15:33:00,230.36,230.43,230.31,230.36,991200000.0
2007-09-14 15:34:00,230.36,230.39,230.31,230.34,970800000.0
2007-09-14 15:35:00,230.34,230.34,230.225,230.23,1194499998.0
2007-09-14 15:36:00,230.23,230.29,230.195,230.22,1012799998.0
2007-09-14 15:37:00,230.21,230.29,230.21,230.28,812300000.0
2007-09-14 15:38:00,230.28,230.37,230.27,230.34,944000003.0
2007-09-14 15:39:00,230.33,230.42,230.33,230.35,1297000001.0
2007-09-14 15:40:00,230.35,230.36,230.315,230.34,1563699992.0
2007-09-14 15:41:00,230.34,230.4,230.33,230.39,657500000.0
2007-09-14 15:42:00,230.39,230.44,230.385,230.4,841699998.0
2007-09-14 15:43:00,230.4,230.42,230.38,230.405,917899996.0
2007-09-14 15:44:00,230.405,230.57,230.405,230.56,561100000.0
2007-09-14 15:45:00,230.56,230.56,230.47,230.48,685899998.0
2007-09-14 15:46:00,230.48,230.51,230.435,230.48,777599998.0
2007-09-14 15:47:00,230.47,230.565,230.47,230.52,789600004.0
2007-09-14 15:48:00,230.52,230.54,230.47,230.49,593200003.0
2007-09-14 15:49:00,230.49,230.61,230.49,230.6,658900000.0
2007-09-14 15:50:00,230.61,230.77,230.6,230.77,1026599995.0
2007-09-14 15:51:00,230.78,230.89,230.75,230.84,799800000.0
2007-09-14 15:52:00,230.84,230.87,230.79,230.81,913100001.0
2007-09-14 15:53:00,230.81,231.0,230.805,231.0,1195099996.0
2007-09-14 15:54:00,231.0,231.14,230.98,231.0,963500000.0
2007-09-14 15:55:00,231.0,231.11,230.94,231.11,1128200001.0
2007-09-14 15:56:00,231.11,231.11,230.98,231.04,962899997.0
2007-09-14 15:57:00,231.04,231.1,231.01,231.065,1359299997.0
2007-09-14 15:58:00,231.07,231.12,231.03,231.06,1461099997.0
2007-09-14 15:59:00,231.06,231.11,230.99,231.09,822399999.0
2007-09-14 16:00:00,231.07,231.37,230.91,231.35,1151199998.0
2007-09-14 16:01:00,231.34,231.67,231.33,231.61,998100001.0
2007-09-14 16:02:00,231.61,231.64,231.445,231.47,1254299993.0
2007-09-14 16:03:00,231.46,231.47,231.3,231.31,702850000.0
2007-09-14 16:04:00,231.31,231.42,231.3,231.4,621800000.0
2007-09-14 16:05:00,231.4,231.46,231.39,231.4,1100099999.0
2007-09-14 16:06:00,231.4,231.53,231.35,231.52,829300000.0
2007-09-14 16:07:00,231.53,231.58,231.47,231.47,1011200002.0
2007-09-14 16:08:00,231.46,231.48,231.38,231.445,1605099996.0
2007-09-14 16:09:00,231.45,231.54,231.44,231.45,855400000.0
2007-09-14 16:10:00,231.45,231.45,231.37,231.4,841500000.0
2007-09-14 16:11:00,231.39,231.41,231.25,231.25,822749998.0
2007-09-14 16:12:00,231.25,231.26,231.14,231.17,1029400000.0
2007-09-14 16:13:00,231.17,231.21,231.14,231.155,554449999.0
2007-09-14 16:14:00,231.16,231.29,231.13,231.29,732950000.0
2007-09-14 16:15:00,231.29,231.31,231.19,231.25,1574299994.0
2007-09-14 16:16:00,231.23,231.43,231.23,231.4,1061600000.0
2007-09-14 16:17:00,231.38,231.45,231.33,231.43,1036400000.0
2007-09-14 16:18:00,231.43,231.48,231.32,231.41,896800001.0
2007-09-14 16:19:00,231.38,231.43,231.29,231.3,1453999995.0
2007-09-14 16:20:00,231.29,231.36,231.26,231.35,1147600000.0
2007-09-14 16:21:00,231.36,231.53,231.35,231.45,1099500003.0
2007-09-14 16:22:00,231.45,231.45,231.34,231.35,1511700003.0
2007-09-14 16:23:00,231.35,231.36,231.275,231.275,416699999.0
2007-09-14 16:24:00,231.22,231.26,231.19,231.19,180200002.0
2007-09-14 16:25:00,231.17,231.305,231.17,231.305,815199994.0
2007-09-14 16:26:00,231.305,231.34,231.25,231.34,993299997.0
2007-09-14 16:27:00,231.34,231.4,231.27,231.34,983900002.0
2007-09-14 16:28:00,231.34,231.4,231.33,231.37,655700000.0
2007-09-14 16:29:00,231.36,231.42,231.36,231.41,1045200001.0
2007-09-14 16:30:00,231.41,231.47,231.41,231.41,799300000.0
2007-09-14 16:31:00,231.38,231.47,231.375,231.425,585799998.0
2007-09-14 16:32:00,231.415,231.42,231.29,231.32,1120399999.0
2007-09-14 16:33:00,231.33,231.46,231.33,231.43,581650000.0
2007-09-14 16:34:00,231.43,231.46,231.41,231.43,546400000.0
2007-09-14 16:35:00,231.43,231.54,231.41,231.49,997700004.0
2007-09-14 16:36:00,231.49,231.51,231.425,231.5,692300002.0
2007-09-14 16:37:00,231.52,231.57,231.485,231.54,1201399997.0
2007-09-14 16:38:00,231.54,231.55,231.49,231.5,953700004.0
2007-09-14 16:39:00,231.5,231.52,231.44,231.5,681400000.0
2007-09-14 16:40:00,231.5,231.51,231.41,231.45,1000300011.0
2007-09-14 16:41:00,231.45,231.54,231.43,231.48,645900000.0
2007-09-14 16:42:00,231.48,231.56,231.48,231.55,1026200000.0
2007-09-14 16:43:00,231.57,231.585,231.46,231.495,871600001.0
2007-09-14 16:44:00,231.49,231.5,231.43,231.46,893600000.0
2007-09-14 16:45:00,231.46,231.565,231.44,231.565,788899993.0
2007-09-14 16:46:00,231.57,231.68,231.57,231.675,628700000.0
2007-09-14 16:47:00,231.68,231.83,231.665,231.77,1040899999.0
2007-09-14 16:48:00,231.77,231.83,231.74,231.75,716800000.0
2007-09-14 16:49:00,231.75,231.75,231.64,231.7,1391099997.0
2007-09-14 16:50:00,231.69,231.7,231.61,231.63,824949999.0
2007-09-14 16:51:00,231.63,231.63,231.51,231.51,889250000.0
2007-09-14 16:52:00,231.51,231.51,231.47,231.49,401249996.0
2007-09-14 16:53:00,231.49,231.55,231.49,231.54,1296999998.0
2007-09-14 16:54:00,231.54,231.55,231.45,231.46,737499999.0
2007-09-14 16:55:00,231.46,231.46,231.39,231.4,918050001.0
2007-09-14 16:56:00,231.4,231.53,231.37,231.515,1112199998.0
2007-09-14 16:57:00,231.51,231.6,231.48,231.58,701800000.0
2007-09-14 16:58:00,231.58,231.59,231.53,231.54,783700005.0
2007-09-14 16:59:00,231.54,231.54,231.435,231.465,585900000.0
2007-09-14 17:00:00,231.465,231.47,231.38,231.4,821599997.0
2007-09-14 17:01:00,231.41,231.455,231.37,231.37,897449998.0
2007-09-14 17:02:00,231.36,231.41,231.355,231.38,654399997.0
2007-09-14 17:03:00,231.38,231.46,231.375,231.46,898900003.0
2007-09-14 17:04:00,231.46,231.48,231.41,231.44,466500000.0
2007-09-14 17:05:00,231.44,231.44,231.35,231.42,743500003.0
2007-09-14 17:06:00,231.42,231.42,231.25,231.32,1698999998.0
2007-09-14 17:07:00,231.32,231.59,231.32,231.54,1255100000.0
2007-09-14 17:08:00,231.54,231.54,231.46,231.46,313700000.0
2007-09-14 17:09:00,231.46,231.46,231.33,231.33,392700000.0
2007-09-14 17:10:00,231.33,231.36,231.255,231.255,917600000.0
2007-09-14 17:11:00,231.255,231.32,231.24,231.29,704050002.0
2007-09-14 17:12:00,231.32,231.32,231.23,231.24,724249999.0
2007-09-14 17:13:00,231.24,231.29,231.15,231.2,814100000.0
2007-09-14 17:14:00,231.2,231.31,231.17,231.17,911599996.0
2007-09-14 17:15:00,231.17,231.17,231.09,231.09,784199996.0
2007-09-14 17:16:00,231.09,231.13,231.05,231.08,1186399999.0
2007-09-14 17:17:00,231.08,231.19,231.07,231.18,678200001.0
2007-09-14 17:18:00,231.19,231.28,231.175,231.24,841000000.0
2007-09-14 17:19:00,231.25,231.27,231.21,231.265,1476499999.0
2007-09-14 17:20:00,231.25,231.26,231.16,231.18,895000000.0
2007-09-14 17:21:00,231.18,231.18,231.11,231.13,615900000.0
2007-09-14 17:22:00,231.13,231.2,231.11,231.11,936800000.0
2007-09-14 17:23:00,231.11,231.11,231.04,231.055,642499996.0
2007-09-14 17:24:00,231.055,231.09,231.025,231.05,437400000.0
2007-09-14 17:25:00,231.05,231.05,231.01,231.03,663600003.0
2007-09-14 17:26:00,231.02,231.04,230.96,231.025,956299999.0
2007-09-14 17:27:00,231.04,231.15,231.005,231.12,1156700003.0
2007-09-14 17:28:00,231.11,231.21,231.11,231.18,452399997.0
2007-09-14 17:29:00,231.19,231.26,231.18,231.23,612300000.0
2007-09-14 17:30:00,231.23,231.27,231.19,231.26,1039900005.0
2007-09-14 17:31:00,231.27,231.28,231.22,231.23,770399998.0
2007-09-14 17:32:00,231.23,231.29,231.22,231.29,419799996.0
2007-09-14 17:33:00,231.29,231.31,231.215,231.245,275100000.0
2007-09-14 17:34:00,231.24,231.26,231.13,231.18,852899996.0
2007-09-14 17:35:00,231.165,231.25,231.165,231.21,699800000.0
2007-09-14 17:36:00,231.205,231.22,231.18,231.2,286699999.0
2007-09-14 17:37:00,231.2,231.2,231.18,231.19,424999996.0
2007-09-14 17:38:00,231.19,231.21,231.13,231.13,395899999.0
2007-09-14 17:39:00,231.14,231.17,231.115,231.17,1322499998.0
2007-09-14 17:40:00,231.18,231.205,231.15,231.205,903699997.0
2007-09-14 17:41:00,231.205,231.25,231.19,231.25,509400002.0
2007-09-14 17:42:00,231.25,231.28,231.16,231.17,832000002.0
2007-09-14 17:43:00,231.18,231.2,231.13,231.2,808499998.0
2007-09-14 17:44:00,231.2,231.21,231.15,231.21,362599999.0
2007-09-14 17:45:00,231.2,231.245,231.185,231.185,424500000.0
2007-09-14 17:46:00,231.18,231.21,231.17,231.19,471800000.0
2007-09-14 17:47:00,231.19,231.21,231.12,231.14,441900001.0
2007-09-14 17:48:00,231.14,231.21,231.08,231.21,800599998.0
2007-09-14 17:49:00,231.21,231.28,231.21,231.28,846200001.0
2007-09-14 17:50:00,231.28,231.28,231.2,231.22,1267300003.0
2007-09-14 17:51:00,231.22,231.24,231.16,231.16,545799993.0
2007-09-14 17:52:00,231.16,231.18,231.1,231.11,484300000.0
2007-09-14 17:53:00,231.12,231.15,231.09,231.14,884900000.0
2007-09-14 17:54:00,231.135,231.24,231.13,231.22,1124000000.0
2007-09-14 17:55:00,231.22,231.31,231.21,231.3,593100000.0
2007-09-14 17:56:00,231.29,231.36,231.28,231.34,303600000.0
2007-09-14 17:57:00,231.34,231.37,231.27,231.27,1080300004.0
2007-09-14 17:58:00,231.27,231.35,231.27,231.295,1019300003.0
2007-09-14 17:59:00,231.31,231.38,231.31,231.38,997800005.0
2007-09-14 18:00:00,231.36,231.425,231.35,231.425,1304700002.0
2007-09-14 18:01:00,231.42,231.45,231.36,231.44,688700000.0
2007-09-14 18:02:00,231.445,231.54,231.445,231.54,616499999.0
2007-09-14 18:03:00,231.54,231.58,231.49,231.49,1017800000.0
2007-09-14 18:04:00,231.48,231.49,231.445,231.45,466500000.0
2007-09-14 18:05:00,231.45,231.48,231.4,231.4,1225099999.0
2007-09-14 18:06:00,231.4,231.44,231.38,231.39,740900000.0
2007-09-14 18:07:00,231.4,231.45,231.385,231.39,698499997.0
2007-09-14 18:08:00,231.39,231.45,231.38,231.41,764899997.0
2007-09-14 18:09:00,231.41,231.51,231.405,231.5,493200000.0
2007-09-14 18:10:00,231.49,231.5,231.46,231.49,930900001.0
2007-09-14 18:11:00,231.49,231.59,231.49,231.59,909500002.0
2007-09-14 18:12:00,231.59,231.6,231.5,231.5,403900000.0
2007-09-14 18:13:00,231.5,231.51,231.43,231.45,614299999.0
2007-09-14 18:14:00,231.45,231.46,231.42,231.44,528499999.0
2007-09-14 18:15:00,231.45,231.46,231.42,231.435,830499997.0
2007-09-14 18:16:00,231.435,231.46,231.425,231.46,436899997.0
2007-09-14 18:17:00,231.47,231.48,231.37,231.4,480399998.0
2007-09-14 18:18:00,231.4,231.43,231.36,231.38,317199999.0
2007-09-14 18:19:00,231.38,231.42,231.36,231.37,701100000.0
2007-09-14 18:20:00,231.37,231.39,231.37,231.38,271400001.0
2007-09-14 18:21:00,231.38,231.39,231.36,231.39,367299998.0
2007-09-14 18:22:00,231.39,231.43,231.39,231.42,460499999.0
2007-09-14 18:23:00,231.42,231.45,231.395,231.42,916699999.0
2007-09-14 18:24:00,231.41,231.44,231.4,231.43,299499998.0
2007-09-14 18:25:00,231.43,231.43,231.37,231.42,456800000.0
2007-09-14 18:26:00,231.42,231.44,231.38,231.43,277400000.0
2007-09-14 18:27:00,231.425,231.44,231.41,231.41,198900001.0
2007-09-14 18:28:00,231.41,231.47,231.41,231.45,230000000.0
2007-09-14 18:29:00,231.45,231.45,231.45,231.45,23800000.0
2007-09-14 18:30:00,231.45,231.49,231.45,231.47,294000000.0
2007-09-14 18:31:00,231.47,231.53,231.44,231.52,804500002.0
2007-09-14 18:32:00,231.52,231.54,231.48,231.48,549600000.0
2007-09-14 18:33:00,231.48,231.54,231.48,231.54,318799999.0
2007-09-14 18:34:00,231.54,231.54,231.48,231.48,365799999.0
2007-09-14 18:35:00,231.48,231.49,231.45,231.48,960800001.0
2007-09-14 18:36:00,231.48,231.5,231.47,231.48,383299999.0
2007-09-14 18:37:00,231.48,231.48,231.43,231.44,347400000.0
2007-09-14 18:38:00,231.44,231.5,231.44,231.5,495299995.0
2007-09-14 18:39:00,231.5,231.5,231.415,231.45,619199999.0
2007-09-14 18:40:00,231.46,231.47,231.41,231.41,705499997.0
2007-09-14 18:41:00,231.415,231.43,231.41,231.43,328199996.0
2007-09-14 18:42:00,231.43,231.47,231.42,231.47,403399999.0
2007-09-14 18:43:00,231.47,231.47,231.44,231.46,128500000.0
2007-09-14 18:44:00,231.46,231.48,231.43,231.46,304700000.0
2007-09-14 18:45:00,231.47,231.48,231.415,231.43,825399996.0
2007-09-14 18:46:00,231.44,231.46,231.4,231.445,255300000.0
2007-09-14 18:47:00,231.445,231.445,231.37,231.37,362300003.0
2007-09-14 18:48:00,231.37,231.37,231.26,231.26,562800001.0
2007-09-14 18:49:00,231.26,231.28,231.26,231.27,787799997.0
2007-09-14 18:50:00,231.285,231.32,231.27,231.32,827999997.0
2007-09-14 18:51:00,231.32,231.34,231.28,231.28,392800000.0
2007-09-14 18:52:00,231.29,231.29,231.27,231.27,225200001.0
2007-09-14 18:53:00,231.27,231.31,231.27,231.28,276599999.0
2007-09-14 18:54:00,231.28,231.31,231.28,231.29,282900000.0
2007-09-14 18:55:00,231.29,231.29,231.24,231.26,387800000.0
2007-09-14 18:56:00,231.26,231.32,231.26,231.3,482600000.0
2007-09-14 18:57:00,231.3,231.345,231.28,231.32,461699999.0
2007-09-14 18:58:00,231.32,231.35,231.255,231.26,499300000.0
2007-09-14 18:59:00,231.27,231.31,231.23,231.25,1563100004.0
2007-09-14 19:00:00,231.25,231.29,231.22,231.24,747299999.0
2007-09-14 19:01:00,231.24,231.26,231.195,231.195,886099996.0
2007-09-14 19:02:00,231.195,231.24,231.195,231.2,298500000.0
2007-09-14 19:03:00,231.21,231.25,231.17,231.18,1137299995.0
2007-09-14 19:04:00,231.18,231.27,231.16,231.24,859200001.0
2007-09-14 19:05:00,231.24,231.26,231.055,231.075,1360700004.0
2007-09-14 19:06:00,231.07,231.23,231.07,231.22,886900001.0
2007-09-14 19:07:00,231.22,231.23,231.05,231.06,1304300005.0
2007-09-14 19:08:00,231.05,231.11,231.05,231.08,479600000.0
2007-09-14 19:09:00,231.08,231.12,231.02,231.02,522300002.0
2007-09-14 19:10:00,231.02,231.09,231.02,231.08,163000000.0
2007-09-14 19:11:00,231.08,231.14,231.08,231.14,340699997.0
2007-09-14 19:12:00,231.14,231.14,231.08,231.08,493800002.0
2007-09-14 19:13:00,231.08,231.22,231.08,231.2,206300000.0
2007-09-14 19:14:00,231.2,231.26,231.195,231.22,495500000.0
2007-09-14 19:15:00,231.22,231.245,231.215,231.24,271799999.0
2007-09-14 19:16:00,231.23,231.27,231.22,231.27,253400003.0
2007-09-14 19:17:00,231.27,231.28,231.25,231.26,501800002.0
2007-09-14 19:18:00,231.26,231.29,231.25,231.28,440399998.0
2007-09-14 19:19:00,231.28,231.29,231.27,231.29,363700000.0
2007-09-14 19:20:00,231.29,231.33,231.28,231.32,269600001.0
2007-09-14 19:21:00,231.32,231.32,231.28,231.28,109600000.0
2007-09-14 19:22:00,231.28,231.375,231.27,231.36,262100001.0
2007-09-14 19:23:00,231.36,231.39,231.35,231.37,440999997.0
2007-09-14 19:24:00,231.37,231.4,231.34,231.39,648500000.0
2007-09-14 19:25:00,231.385,231.4,231.375,231.385,319600004.0
2007-09-14 19:26:00,231.38,231.405,231.365,231.385,546500000.0
2007-09-14 19:27:00,231.39,231.49,231.38,231.47,458199999.0
2007-09-14 19:28:00,231.47,231.53,231.47,231.52,114300000.0
2007-09-14 19:29:00,231.52,231.58,231.5,231.53,461500000.0
2007-09-14 19:30:00,231.53,231.6,231.5,231.5,565899998.0
2007-09-14 19:31:00,231.5,231.545,231.49,231.52,525800002.0
2007-09-14 19:32:00,231.52,231.53,231.485,231.53,567499999.0
2007-09-14 19:33:00,231.53,231.57,231.53,231.535,425800002.0
2007-09-14 19:34:00,231.53,231.595,231.52,231.57,528300000.0
2007-09-14 19:35:00,231.58,231.6,231.54,231.545,665600001.0
2007-09-14 19:36:00,231.55,231.55,231.5,231.5,458399998.0
2007-09-14 19:37:00,231.5,231.5,231.44,231.47,826400002.0
2007-09-14 19:38:00,231.47,231.48,231.43,231.45,505600002.0
2007-09-14 19:39:00,231.44,231.45,231.425,231.43,393000000.0
2007-09-14 19:40:00,231.43,231.45,231.43,231.435,244300000.0
2007-09-14 19:41:00,231.435,231.44,231.41,231.43,235800000.0
2007-09-14 19:42:00,231.43,231.45,231.42,231.43,199600000.0
2007-09-14 19:43:00,231.43,231.46,231.43,231.44,630699998.0
2007-09-14 19:44:00,231.44,231.44,231.415,231.43,193600001.0
2007-09-14 19:45:00,231.42,231.45,231.42,231.44,280400001.0
2007-09-14 19:46:00,231.44,231.47,231.43,231.46,398599999.0
2007-09-14 19:47:00,231.46,231.46,231.4,231.4,627099998.0
2007-09-14 19:48:00,231.41,231.42,231.41,231.42,142900000.0
2007-09-14 19:49:00,231.43,231.52,231.43,231.51,630299996.0
2007-09-14 19:50:00,231.52,231.53,231.45,231.51,846899995.0
2007-09-14 19:51:00,231.51,231.53,231.47,231.49,635399999.0
2007-09-14 19:52:00,231.49,231.51,231.47,231.49,550400002.0
2007-09-14 19:53:00,231.49,231.51,231.49,231.51,100400001.0
2007-09-14 19:54:00,231.51,231.57,231.49,231.55,758099999.0
2007-09-14 19:55:00,231.55,231.6,231.54,231.57,811399999.0
2007-09-14 19:56:00,231.58,231.605,231.56,231.605,218000000.0
2007-09-14 19:57:00,231.605,231.61,231.53,231.57,944000002.0
2007-09-14 19:58:00,231.57,231.57,231.54,231.54,144600000.0
2007-09-14 19:59:00,231.55,231.57,231.52,231.52,206100000.0
2007-09-14 20:00:00,231.52,231.62,231.52,231.59,531600000.0
2007-09-14 20:01:00,231.59,231.61,231.585,231.6,268300000.0
2007-09-14 20:02:00,231.6,231.61,231.57,231.6,378600003.0
2007-09-14 20:03:00,231.59,231.6,231.535,231.56,370300001.0
2007-09-14 20:04:00,231.57,231.6,231.53,231.53,407500002.0
2007-09-14 20:05:00,231.53,231.56,231.5,231.5,761200000.0
2007-09-14 20:06:00,231.5,231.51,231.455,231.48,1143699998.0
2007-09-14 20:07:00,231.48,231.5,231.47,231.485,371000001.0
2007-09-14 20:08:00,231.485,231.515,231.465,231.465,425999997.0
2007-09-14 20:09:00,231.47,231.5,231.44,231.45,388700000.0
2007-09-14 20:10:00,231.45,231.5,231.44,231.48,317900001.0
2007-09-14 20:11:00,231.47,231.5,231.44,231.45,865099992.0
2007-09-14 20:12:00,231.45,231.45,231.415,231.425,351300000.0
2007-09-14 20:13:00,231.43,231.46,231.42,231.43,771499999.0
2007-09-14 20:14:00,231.43,231.455,231.43,231.45,605400001.0
2007-09-14 20:15:00,231.45,231.47,231.45,231.46,371399998.0
2007-09-14 20:16:00,231.46,231.46,231.43,231.44,244200000.0
2007-09-14 20:17:00,231.44,231.47,231.42,231.46,471200000.0
2007-09-14 20:18:00,231.46,231.49,231.44,231.47,523400000.0
2007-09-14 20:19:00,231.475,231.51,231.46,231.49,524499999.0
2007-09-14 20:20:00,231.49,231.53,231.46,231.46,314600000.0
2007-09-14 20:21:00,231.455,231.5,231.455,231.47,277200000.0
2007-09-14 20:22:00,231.47,231.53,231.47,231.51,242900001.0
2007-09-14 20:23:00,231.51,231.52,231.48,231.48,461600002.0
2007-09-14 20:24:00,231.48,231.485,231.47,231.485,417700002.0
2007-09-14 20:25:00,231.49,231.49,231.45,231.48,489199999.0
2007-09-14 20:26:00,231.48,231.5,231.46,231.47,252400000.0
2007-09-14 20:27:00,231.47,231.48,231.47,231.47,278599999.0
2007-09-14 20:28:00,231.47,231.47,231.46,231.47,227699999.0
2007-09-14 20:29:00,231.47,231.47,231.44,231.45,146500001.0
2007-09-14 20:30:00,231.455,231.58,231.45,231.58,410100000.0
2007-09-14 20:31:00,231.58,231.6,231.54,231.56,304800000.0
2007-09-14 20:32:00,231.56,231.56,231.505,231.54,708099996.0
2007-09-14 20:33:00,231.54,231.63,231.54,231.62,891300000.0
2007-09-14 20:34:00,231.62,231.64,231.61,231.64,446099997.0
2007-09-14 20:35:00,231.63,231.66,231.56,231.6,1026800001.0
2007-09-14 20:36:00,231.6,231.61,231.56,231.6,403099999.0
2007-09-14 20:37:00,231.6,231.62,231.58,231.6,231499998.0
2007-09-14 20:38:00,231.6,231.61,231.56,231.56,263900000.0
2007-09-14 20:39:00,231.56,231.57,231.51,231.52,191700000.0
2007-09-14 20:40:00,231.52,231.54,231.49,231.5,459399999.0
2007-09-14 20:41:00,231.5,231.52,231.46,231.52,400300000.0
2007-09-14 20:42:00,231.52,231.52,231.49,231.51,213700000.0
2007-09-14 20:43:00,231.52,231.52,231.43,231.44,514899999.0
2007-09-14 20:44:00,231.44,231.445,231.425,231.43,594400001.0
2007-09-14 20:45:00,231.43,231.48,231.425,231.48,681000001.0
2007-09-14 20:46:00,231.48,231.48,231.445,231.45,220300000.0
2007-09-14 20:47:00,231.45,231.46,231.45,231.46,60800000.0
2007-09-14 20:48:00,231.46,231.46,231.45,231.46,41600000.0
2007-09-14 20:49:00,231.46,231.46,231.46,231.46,4000000.0
2007-09-14 20:50:00,231.46,231.46,231.45,231.45,49200000.0
2007-09-14 20:51:00,231.45,231.46,231.45,231.45,129300000.0
2007-09-14 20:52:00,231.45,231.5,231.43,231.46,621200002.0
2007-09-14 20:53:00,231.46,231.48,231.41,231.45,373100000.0
2007-09-14 20:54:00,231.45,231.45,231.42,231.44,613299998.0
2007-09-14 20:55:00,231.44,231.47,231.33,231.33,1154000001.0
2007-09-14 20:56:00,231.33,231.35,231.31,231.31,248899999.0
2007-09-14 20:57:00,231.31,231.4,231.31,231.39,992000000.0
2007-09-14 20:58:00,231.4,231.4,231.37,231.38,381800000.0
2007-09-14 20:59:00,231.38,231.42,231.34,231.42,857299999.0
2007-09-14 21:00:00,231.42,231.45,231.37,231.37,1129099996.0
2007-09-14 21:01:00,231.36,231.42,231.355,231.41,351400002.0
2007-09-14 21:02:00,231.42,231.44,231.41,231.44,477400002.0
2007-09-14 21:03:00,231.44,231.44,231.39,231.41,304800000.0
2007-09-14 21:04:00,231.41,231.48,231.41,231.48,792699998.0
2007-09-14 21:05:00,231.48,231.49,231.46,231.46,189400000.0
2007-09-14 21:06:00,231.46,231.47,231.35,231.4,586400000.0
2007-09-14 21:07:00,231.4,231.4,231.39,231.4,192599996.0
2007-09-14 21:08:00,231.4,231.41,231.4,231.41,163599996.0
2007-09-14 21:09:00,231.41,231.43,231.38,231.38,482900000.0
2007-09-14 21:10:00,231.37,231.39,231.35,231.36,259800001.0
2007-09-14 21:11:00,231.36,231.37,231.35,231.35,301500000.0
2007-09-14 21:12:00,231.35,231.37,231.35,231.37,184999999.0
2007-09-14 21:13:00,231.37,231.41,231.365,231.41,375199998.0
2007-09-14 21:14:00,231.41,231.42,231.4,231.42,161500000.0
2007-09-14 21:15:00,231.42,231.47,231.4,231.47,381699998.0
2007-09-14 21:16:00,231.48,231.48,231.45,231.45,204199998.0
2007-09-14 21:17:00,231.45,231.5,231.45,231.465,343999998.0
2007-09-14 21:18:00,231.47,231.49,231.47,231.47,53200000.0
2007-09-14 21:19:00,231.47,231.47,231.47,231.47,59300000.0
2007-09-14 21:20:00,231.47,231.49,231.47,231.49,398300001.0
2007-09-14 21:21:00,231.49,231.49,231.415,231.46,331700000.0
2007-09-14 21:22:00,231.455,231.54,231.45,231.54,188000000.0
2007-09-14 21:23:00,231.54,231.58,231.54,231.58,47500000.0
2007-09-14 21:24:00,231.58,231.58,231.53,231.545,192800000.0
2007-09-14 21:25:00,231.54,231.57,231.53,231.53,108100000.0
2007-09-14 21:26:00,231.53,231.56,231.52,231.54,129000000.0
2007-09-14 21:27:00,231.54,231.6,231.52,231.6,629300002.0
2007-09-14 21:28:00,231.6,231.67,231.6,231.65,586500000.0
2007-09-14 21:29:00,231.65,231.71,231.635,231.7,599899998.0
2007-09-14 21:30:00,231.7,231.71,231.65,231.67,418400002.0
2007-09-14 21:31:00,231.67,231.67,231.59,231.61,466299999.0
2007-09-14 21:32:00,231.61,231.64,231.6,231.62,180100000.0
2007-09-14 21:33:00,231.62,231.66,231.62,231.66,127800000.0
2007-09-14 21:34:00,231.67,231.67,231.62,231.64,282100001.0
2007-09-14 21:35:00,231.64,231.64,231.64,231.64,60500000.0
2007-09-14 21:36:00,231.65,231.66,231.65,231.66,59700000.0
2007-09-14 21:37:00,231.66,231.66,231.63,231.63,134100000.0
2007-09-14 21:38:00,231.64,231.64,231.62,231.625,247400000.0
2007-09-14 21:39:00,231.62,231.67,231.6,231.67,643900000.0
2007-09-14 21:40:00,231.67,231.72,231.66,231.66,239900000.0
2007-09-14 21:41:00,231.66,231.76,231.63,231.76,623799999.0
2007-09-14 21:42:00,231.76,231.83,231.75,231.8,493500002.0
2007-09-14 21:43:00,231.81,231.82,231.78,231.81,202000000.0
2007-09-14 21:44:00,231.81,231.81,231.76,231.79,424900003.0
2007-09-14 21:45:00,231.79,231.82,231.74,231.76,570800000.0
2007-09-14 21:46:00,231.76,231.835,231.75,231.81,896300000.0
2007-09-14 21:47:00,231.81,231.845,231.78,231.78,283600000.0
2007-09-14 21:48:00,231.78,231.78,231.64,231.65,569099999.0
2007-09-14 21:49:00,231.645,231.645,231.54,231.54,877600006.0
2007-09-14 21:50:00,231.55,231.61,231.55,231.57,367200000.0
2007-09-14 21:51:00,231.56,231.6,231.52,231.54,1179899994.0
2007-09-14 21:52:00,231.54,231.54,231.44,231.44,394800001.0
2007-09-14 21:53:00,231.45,231.47,231.415,231.415,180700000.0
2007-09-14 21:54:00,231.415,231.44,231.415,231.43,114700000.0
2007-09-14 21:55:00,231.43,231.43,231.395,231.42,187700000.0
2007-09-14 21:56:00,231.42,231.42,231.35,231.36,243600000.0
2007-09-14 21:57:00,231.36,231.37,231.31,231.35,506800002.0
2007-09-14 21:58:00,231.35,231.37,231.3,231.34,651200000.0
2007-09-14 21:59:00,231.33,231.4,231.31,231.38,534800000.0
2007-09-14 22:00:00,231.37,231.37,231.26,231.3,452800000.0
2007-09-14 22:01:00,231.29,231.32,231.29,231.31,464700001.0
2007-09-14 22:02:00,231.3,231.31,231.28,231.31,515399995.0
2007-09-14 22:03:00,231.31,231.34,231.29,231.33,313400001.0
2007-09-14 22:04:00,231.33,231.35,231.3,231.32,300700000.0
2007-09-14 22:05:00,231.32,231.36,231.285,231.32,493700000.0
2007-09-14 22:06:00,231.32,231.35,231.29,231.32,372299998.0
2007-09-14 22:07:00,231.33,231.33,231.32,231.32,48200000.0
2007-09-14 22:08:00,231.32,231.33,231.29,231.3,178700000.0
2007-09-14 22:09:00,231.3,231.35,231.3,231.3,329300000.0
2007-09-14 22:10:00,231.32,231.37,231.31,231.37,244900000.0
2007-09-14 22:11:00,231.37,231.43,231.33,231.36,407500000.0
2007-09-14 22:12:00,231.36,231.4,231.29,231.36,728800000.0
2007-09-14 22:13:00,231.36,231.36,231.29,231.29,272400000.0
2007-09-14 22:14:00,231.3,231.37,231.3,231.34,153100000.0
2007-09-14 22:15:00,231.34,231.35,231.29,231.29,224000000.0
2007-09-14 22:16:00,231.29,231.33,231.21,231.33,569200000.0
2007-09-14 22:17:00,231.34,231.38,231.3,231.31,170700000.0
2007-09-14 22:18:00,231.32,231.37,231.3,231.37,578399999.0
2007-09-14 22:19:00,231.37,231.39,231.34,231.37,109900000.0
2007-09-14 22:20:00,231.37,231.4,231.35,231.4,231300000.0
2007-09-14 22:21:00,231.39,231.41,231.36,231.37,309500000.0
2007-09-14 22:22:00,231.4,231.43,231.39,231.42,848200000.0
2007-09-14 22:23:00,231.42,231.42,231.38,231.42,402400000.0
2007-09-14 22:24:00,231.43,231.43,231.38,231.39,134600000.0
2007-09-14 22:25:00,231.39,231.42,231.38,231.39,185700000.0
2007-09-14 22:26:00,231.39,231.42,231.39,231.41,102700000.0
2007-09-14 22:27:00,231.42,231.46,231.41,231.45,223000000.0
2007-09-14 22:28:00,231.45,231.46,231.42,231.43,130700000.0
2007-09-14 22:29:00,231.44,231.47,231.44,231.46,13200000.0
2007-09-14 22:30:00,231.47,231.49,231.44,231.44,147500001.0
2007-09-14 22:31:00,231.44,231.46,231.4,231.4,236300000.0
2007-09-14 22:32:00,231.4,231.4,231.39,231.39,51200000.0
2007-09-14 22:33:00,231.39,231.44,231.39,231.42,124700000.0
2007-09-14 22:34:00,231.42,231.46,231.42,231.46,933900000.0
2007-09-14 22:35:00,231.47,231.47,231.425,231.45,351699999.0
2007-09-14 22:36:00,231.45,231.48,231.45,231.47,59600000.0
2007-09-14 22:37:00,231.49,231.52,231.46,231.5,163399999.0
2007-09-14 22:38:00,231.51,231.52,231.49,231.5,175700000.0
2007-09-14 22:39:00,231.52,231.52,231.48,231.48,162700000.0
2007-09-14 22:40:00,231.48,231.48,231.48,231.48,12000000.0
2007-09-14 22:41:00,231.48,231.5,231.47,231.5,76700000.0
2007-09-14 22:42:00,231.5,231.51,231.47,231.49,251100000.0
2007-09-14 22:43:00,231.49,231.53,231.49,231.52,131100000.0
2007-09-14 22:44:00,231.53,231.55,231.485,231.5,62000000.0
2007-09-14 22:45:00,231.485,231.54,231.48,231.52,359999998.0
2007-09-14 22:46:00,231.52,231.56,231.51,231.56,142900000.0
2007-09-14 22:47:00,231.56,231.56,231.52,231.55,108100000.0
2007-09-14 22:48:00,231.55,231.58,231.54,231.57,66500000.0
2007-09-14 22:49:00,231.57,231.57,231.51,231.51,40600000.0
2007-09-14 22:50:00,231.51,231.55,231.5,231.54,170300000.0
2007-09-14 22:51:00,231.54,231.54,231.49,231.51,74300000.0
2007-09-14 22:52:00,231.51,231.53,231.49,231.49,96900000.0
2007-09-14 22:53:00,231.51,231.52,231.51,231.51,132500000.0
2007-09-14 22:54:00,231.52,231.55,231.5,231.5,67900000.0
2007-09-14 22:55:00,231.51,231.52,231.51,231.51,12800000.0
2007-09-14 22:56:00,231.49,231.565,231.49,231.49,119400000.0
2007-09-14 22:57:00,231.5,231.54,231.49,231.5,125600000.0
2007-09-14 22:58:00,231.5,231.57,231.5,231.535,93600000.0
2007-09-14 22:59:00,231.53,231.54,231.34,231.54,120000000.0
2007-09-16 23:00:00,231.276,231.276,231.001,231.156,47600000.0
2007-09-16 23:01:00,230.98,230.99,230.98,230.99,15600000.0
2007-09-16 23:02:00,230.966,231.024,230.965,230.965,664900001.0
2007-09-16 23:03:00,230.98,231.05,230.97,231.03,32800000.0
2007-09-16 23:04:00,231.0,231.05,231.0,231.05,7700000.0
2007-09-16 23:05:00,231.05,231.05,231.0,231.0,19600000.0
2007-09-16 23:06:00,231.01,231.06,230.99,231.05,33400000.0
2007-09-16 23:07:00,231.05,231.05,230.88,230.88,20400000.0
2007-09-16 23:08:00,230.92,231.06,230.92,231.03,118100001.0
2007-09-16 23:09:00,231.06,231.06,231.03,231.03,26600000.0
2007-09-16 23:10:00,231.0,231.0,231.0,231.0,25400000.0
2007-09-16 23:11:00,231.0,231.0,231.0,231.0,11900000.0
2007-09-16 23:12:00,231.01,231.02,231.01,231.02,17700000.0
2007-09-16 23:13:00,231.0,231.01,231.0,231.01,15900000.0
2007-09-16 23:14:00,231.0,231.0,231.0,231.0,23800000.0
2007-09-16 23:15:00,231.02,231.06,230.99,231.06,75600000.0
2007-09-16 23:16:00,231.04,231.04,231.04,231.04,11900000.0
2007-09-16 23:17:00,231.06,231.06,231.03,231.06,65300000.0
2007-09-16 23:18:00,231.05,231.05,231.05,231.05,4000000.0
2007-09-16 23:19:00,231.06,231.1,231.02,231.1,123800000.0
2007-09-16 23:20:00,231.1,231.1,230.95,230.95,27200000.0
2007-09-16 23:21:00,230.98,231.01,230.96,230.98,37200000.0
2007-09-16 23:22:00,230.99,231.04,230.99,231.01,46300000.0
2007-09-16 23:23:00,231.01,231.01,231.01,231.01,19900000.0
2007-09-16 23:24:00,231.01,231.01,231.01,231.01,19800000.0
2007-09-16 23:25:00,231.0,231.0,231.0,231.0,9800000.0
2007-09-16 23:26:00,231.0,231.0,231.0,231.0,27300000.0
2007-09-16 23:27:00,231.0,231.01,231.0,231.01,17700000.0
2007-09-16 23:28:00,231.0,231.05,231.0,231.02,75300000.0
2007-09-16 23:29:00,231.02,231.02,231.0,231.02,42600000.0
2007-09-16 23:30:00,231.02,231.02,231.02,231.02,800000.0
2007-09-16 23:31:00,231.02,231.06,231.0,231.0,89100000.0
2007-09-16 23:32:00,231.0,231.07,230.96,230.97,161100000.0
2007-09-16 23:33:00,230.97,230.98,230.94,230.96,85600000.0
2007-09-16 23:34:00,230.92,230.92,230.92,230.92,15600000.0
2007-09-16 23:35:00,230.92,230.92,230.92,230.92,11700000.0
2007-09-16 23:36:00,230.949,230.994,230.949,230.973,175400000.0
2007-09-16 23:37:00,230.97,231.03,230.97,231.01,92700000.0
2007-09-16 23:38:00,231.02,231.02,231.02,231.02,17300000.0
2007-09-16 23:39:00,231.05,231.07,231.05,231.07,8000000.0
2007-09-16 23:40:00,231.05,231.11,231.04,231.11,41000000.0
2007-09-16 23:41:00,231.09,231.11,231.06,231.09,102800000.0
2007-09-16 23:42:00,231.09,231.09,231.09,231.09,38700000.0
2007-09-16 23:43:00,231.06,231.11,231.06,231.09,16800000.0
2007-09-16 23:44:00,231.09,231.1,231.01,231.1,113400000.0
2007-09-16 23:45:00,231.12,231.13,231.1,231.12,136300000.0
2007-09-16 23:46:00,231.13,231.15,231.09,231.15,27700000.0
2007-09-16 23:47:00,231.15,231.19,231.14,231.14,150900000.0
2007-09-16 23:48:00,231.15,231.16,230.94,231.1,97000000.0
2007-09-16 23:49:00,231.09,231.1,231.0,231.0,56500000.0
2007-09-16 23:50:00,231.0,231.18,231.0,231.16,79600000.0
2007-09-16 23:51:00,231.17,231.17,231.17,231.17,17500000.0
2007-09-16 23:52:00,231.17,231.17,231.04,231.06,106400000.0
2007-09-16 23:53:00,231.06,231.19,231.06,231.17,31100000.0
2007-09-16 23:54:00,231.18,231.2,231.15,231.18,98300000.0
2007-09-16 23:55:00,231.16,231.22,231.14,231.2,211900000.0
2007-09-16 23:56:00,231.18,231.22,231.12,231.22,311600000.0
2007-09-16 23:57:00,231.22,231.26,231.16,231.21,95400000.0
2007-09-16 23:58:00,231.26,231.26,231.21,231.23,71900000.0
2007-09-16 23:59:00,231.23,231.23,231.185,231.19,104200000.0
2007-09-17 00:00:00,231.19,231.2,231.17,231.17,282100000.0
2007-09-17 00:01:00,231.17,231.17,231.14,231.14,78200000.0
2007-09-17 00:02:00,231.15,231.15,231.035,231.04,186000001.0
2007-09-17 00:03:00,231.04,231.06,231.01,231.01,19200000.0
2007-09-17 00:04:00,231.01,231.08,231.01,231.03,160500003.0
2007-09-17 00:05:00,231.04,231.04,231.04,231.04,18200000.0
2007-09-17 00:06:00,231.03,231.04,230.98,230.98,64700000.0
2007-09-17 00:07:00,231.0,231.0,231.0,231.0,39800000.0
2007-09-17 00:08:00,231.0,231.0,230.98,230.98,161100000.0
2007-09-17 00:09:00,230.98,230.98,230.945,230.945,170599999.0
2007-09-17 00:10:00,230.95,230.96,230.92,230.94,218199999.0
2007-09-17 00:11:00,230.95,230.95,230.9,230.91,195199999.0
2007-09-17 00:12:00,230.91,230.93,230.88,230.88,63100000.0
2007-09-17 00:13:00,230.87,230.89,230.78,230.8,477900000.0
2007-09-17 00:14:00,230.81,230.84,230.79,230.81,630400000.0
2007-09-17 00:15:00,230.82,230.86,230.805,230.85,363600000.0
2007-09-17 00:16:00,230.85,230.85,230.8,230.83,273600000.0
2007-09-17 00:17:00,230.83,230.83,230.81,230.81,50100000.0
2007-09-17 00:18:00,230.81,230.84,230.79,230.82,580599998.0
2007-09-17 00:19:00,230.82,230.86,230.8,230.84,280100000.0
2007-09-17 00:20:00,230.84,230.92,230.81,230.92,549800000.0
2007-09-17 00:21:00,230.91,230.93,230.9,230.9,161300000.0
2007-09-17 00:22:00,230.9,230.91,230.85,230.88,76600000.0
2007-09-17 00:23:00,230.89,230.91,230.89,230.9,58800000.0
2007-09-17 00:24:00,230.91,230.95,230.91,230.95,128500000.0
2007-09-17 00:25:00,230.95,230.98,230.92,230.96,360400000.0
2007-09-17 00:26:00,230.96,231.01,230.95,231.01,224800001.0
2007-09-17 00:27:00,231.02,231.02,230.98,230.99,152800001.0
2007-09-17 00:28:00,231.0,231.02,230.98,231.01,154200000.0
2007-09-17 00:29:00,231.02,231.02,231.0,231.01,43300000.0
2007-09-17 00:30:00,231.02,231.05,231.0,231.02,308000000.0
2007-09-17 00:31:00,231.05,231.05,230.94,230.96,852700000.0
2007-09-17 00:32:00,230.96,230.97,230.92,230.95,178400000.0
2007-09-17 00:33:00,230.95,230.985,230.95,230.985,38300000.0
2007-09-17 00:34:00,230.98,230.98,230.93,230.94,44600000.0
2007-09-17 00:35:00,230.94,230.98,230.92,230.955,140900000.0
2007-09-17 00:36:00,230.955,231.0,230.955,230.99,124800000.0
2007-09-17 00:37:00,231.0,231.01,230.98,231.0,51700000.0
2007-09-17 00:38:00,231.0,231.01,230.96,230.97,191099999.0
2007-09-17 00:39:00,230.95,230.96,230.94,230.96,121400000.0
2007-09-17 00:40:00,230.96,230.995,230.95,230.98,69300000.0
2007-09-17 00:41:00,230.985,230.985,230.985,230.985,800000.0
2007-09-17 00:42:00,230.985,230.985,230.96,230.96,14900000.0
2007-09-17 00:43:00,230.96,230.99,230.96,230.975,40600000.0
2007-09-17 00:44:00,230.975,230.98,230.975,230.975,14500000.0
2007-09-17 00:45:00,230.98,230.995,230.975,230.995,25200000.0
2007-09-17 00:46:00,230.995,231.025,230.98,231.01,41300000.0
2007-09-17 00:47:00,230.98,231.01,230.97,230.995,11900000.0
2007-09-17 00:48:00,230.982,231.0,230.975,230.98,267699999.0
2007-09-17 00:49:00,230.995,230.995,230.99,230.99,11200000.0
2007-09-17 00:50:00,230.98,230.98,230.98,230.98,36800000.0
2007-09-17 00:51:00,230.98,231.01,230.98,231.005,48800000.0
2007-09-17 00:52:00,231.005,231.045,230.96,231.015,80500000.0
2007-09-17 00:53:00,231.015,231.04,230.99,231.03,79700000.0
2007-09-17 00:54:00,231.03,231.04,231.02,231.03,53300000.0
2007-09-17 00:55:00,231.03,231.05,231.02,231.03,86800000.0
2007-09-17 00:56:00,231.03,231.1,231.02,231.08,124100000.0
2007-09-17 00:57:00,231.08,231.105,231.08,231.1,97400000.0
2007-09-17 00:58:00,231.1,231.1,231.08,231.08,117200000.0
2007-09-17 00:59:00,231.08,231.08,231.05,231.05,54600000.0
2007-09-17 01:00:00,231.05,231.05,231.0,231.0,347899999.0
2007-09-17 01:01:00,231.01,231.01,230.98,231.01,64200000.0
2007-09-17 01:02:00,231.01,231.02,231.01,231.02,65600000.0
2007-09-17 01:03:00,231.03,231.05,231.02,231.05,68700000.0
2007-09-17 01:04:00,231.05,231.07,231.03,231.07,270900001.0
2007-09-17 01:05:00,231.07,231.1,231.07,231.08,128500000.0
2007-09-17 01:06:00,231.07,231.12,231.07,231.11,401799996.0
2007-09-17 01:07:00,231.11,231.12,231.08,231.08,144600000.0
2007-09-17 01:08:00,231.08,231.13,231.07,231.11,171400000.0
2007-09-17 01:09:00,231.12,231.17,231.11,231.15,305200000.0
2007-09-17 01:10:00,231.15,231.16,231.13,231.14,339500000.0
2007-09-17 01:11:00,231.14,231.22,231.14,231.15,225400000.0
2007-09-17 01:12:00,231.15,231.19,231.13,231.13,384400000.0
2007-09-17 01:13:00,231.13,231.16,231.08,231.1,268000000.0
2007-09-17 01:14:00,231.09,231.14,231.05,231.11,245499999.0
2007-09-17 01:15:00,231.11,231.115,231.11,231.115,58600000.0
2007-09-17 01:16:00,231.125,231.15,231.125,231.13,180600000.0
2007-09-17 01:17:00,231.13,231.15,231.13,231.15,127699999.0
2007-09-17 01:18:00,231.14,231.145,231.14,231.145,17400000.0
2007-09-17 01:19:00,231.145,231.145,231.09,231.09,31100000.0
2007-09-17 01:20:00,231.12,231.12,231.12,231.12,4800000.0
2007-09-17 01:21:00,231.125,231.15,231.115,231.12,51700000.0
2007-09-17 01:22:00,231.12,231.145,231.12,231.14,39200000.0
2007-09-17 01:23:00,231.145,231.145,231.145,231.145,15200000.0
2007-09-17 01:24:00,231.145,231.16,231.14,231.155,38400000.0
2007-09-17 01:25:00,231.155,231.155,231.13,231.13,24700000.0
2007-09-17 01:26:00,231.13,231.15,231.11,231.11,60700000.0
2007-09-17 01:27:00,231.11,231.13,231.105,231.115,131000000.0
2007-09-17 01:28:00,231.12,231.125,231.12,231.125,8000000.0
2007-09-17 01:29:00,231.125,231.14,231.125,231.14,24700000.0
2007-09-17 01:30:00,231.13,231.16,231.125,231.125,128800000.0
2007-09-17 01:31:00,231.12,231.12,231.07,231.07,176600000.0
2007-09-17 01:32:00,231.07,231.07,230.98,230.98,506599997.0
2007-09-17 01:33:00,230.99,231.06,230.98,231.04,656500005.0
2007-09-17 01:34:00,231.04,231.04,231.0,231.01,772300004.0
2007-09-17 01:35:00,231.01,231.02,230.96,230.98,787899995.0
2007-09-17 01:36:00,230.95,230.99,230.95,230.98,134300000.0
2007-09-17 01:37:00,230.98,230.98,230.97,230.975,213500000.0
2007-09-17 01:38:00,230.98,230.99,230.98,230.985,184300000.0
2007-09-17 01:39:00,230.985,231.04,230.985,231.03,157900002.0
2007-09-17 01:40:00,231.03,231.085,231.03,231.085,95500000.0
2007-09-17 01:41:00,231.09,231.105,231.09,231.105,38100000.0
2007-09-17 01:42:00,231.12,231.125,231.12,231.125,11200000.0
2007-09-17 01:43:00,231.107,231.121,231.082,231.105,319900000.0
2007-09-17 01:44:00,231.13,231.14,231.13,231.135,15900000.0
2007-09-17 01:45:00,231.14,231.23,231.14,231.23,119200000.0
2007-09-17 01:46:00,231.23,231.23,231.205,231.21,76400000.0
2007-09-17 01:47:00,231.205,231.22,231.125,231.125,195400000.0
2007-09-17 01:48:00,231.13,231.135,231.095,231.095,36000000.0
2007-09-17 01:49:00,231.09,231.1,231.07,231.09,100700000.0
2007-09-17 01:50:00,231.09,231.145,231.085,231.115,181200000.0
2007-09-17 01:51:00,231.115,231.15,231.105,231.14,201300001.0
2007-09-17 01:52:00,231.145,231.155,231.135,231.15,130799998.0
2007-09-17 01:53:00,231.15,231.18,231.14,231.16,133900000.0
2007-09-17 01:54:00,231.155,231.2,231.155,231.19,40000000.0
2007-09-17 01:55:00,231.19,231.19,231.155,231.155,60000000.0
2007-09-17 01:56:00,231.155,231.155,231.155,231.155,1600000.0
2007-09-17 01:57:00,231.155,231.16,231.125,231.15,64000000.0
2007-09-17 01:58:00,231.15,231.17,231.15,231.16,89000000.0
2007-09-17 01:59:00,231.16,231.19,231.16,231.19,329700000.0
2007-09-17 02:00:00,231.19,231.22,231.175,231.21,137100001.0
2007-09-17 02:01:00,231.21,231.21,231.2,231.2,52600000.0
2007-09-17 02:02:00,231.2,231.22,231.2,231.22,55400000.0
2007-09-17 02:03:00,231.22,231.31,231.22,231.31,294800000.0
2007-09-17 02:04:00,231.31,231.32,231.31,231.31,15200000.0
2007-09-17 02:05:00,231.33,231.33,231.27,231.3,111600000.0
2007-09-17 02:06:00,231.31,231.31,231.31,231.31,4000000.0
2007-09-17 02:07:00,231.31,231.33,231.26,231.26,248800000.0
2007-09-17 02:08:00,231.26,231.3,231.26,231.3,70400000.0
2007-09-17 02:09:00,231.3,231.38,231.3,231.33,434600000.0
2007-09-17 02:10:00,231.32,231.325,231.31,231.31,108400000.0
2007-09-17 02:11:00,231.32,231.34,231.31,231.34,132100000.0
2007-09-17 02:12:00,231.34,231.39,231.34,231.38,133600000.0
2007-09-17 02:13:00,231.38,231.39,231.34,231.39,136900000.0
2007-09-17 02:14:00,231.39,231.39,231.39,231.39,45400000.0
2007-09-17 02:15:00,231.4,231.42,231.4,231.405,240300000.0
2007-09-17 02:16:00,231.42,231.46,231.41,231.43,279600000.0
2007-09-17 02:17:00,231.44,231.47,231.42,231.44,574899996.0
2007-09-17 02:18:00,231.42,231.44,231.4,231.43,242000000.0
2007-09-17 02:19:00,231.43,231.43,231.39,231.39,222100000.0
2007-09-17 02:20:00,231.4,231.42,231.4,231.4,221000000.0
2007-09-17 02:21:00,231.4,231.41,231.38,231.39,159200000.0
2007-09-17 02:22:00,231.39,231.42,231.39,231.41,161200000.0
2007-09-17 02:23:00,231.41,231.44,231.41,231.44,62200000.0
2007-09-17 02:24:00,231.44,231.46,231.44,231.46,24700000.0
2007-09-17 02:25:00,231.46,231.46,231.44,231.455,82200000.0
2007-09-17 02:26:00,231.47,231.49,231.45,231.45,160400000.0
2007-09-17 02:27:00,231.45,231.45,231.4,231.41,248900000.0
2007-09-17 02:28:00,231.41,231.42,231.38,231.38,213600000.0
2007-09-17 02:29:00,231.38,231.42,231.38,231.42,151100000.0
2007-09-17 02:30:00,231.42,231.42,231.4,231.41,51400000.0
2007-09-17 02:31:00,231.41,231.41,231.41,231.41,64700000.0
2007-09-17 02:32:00,231.41,231.41,231.41,231.41,70100000.0
2007-09-17 02:33:00,231.41,231.43,231.4,231.41,119000000.0
2007-09-17 02:34:00,231.42,231.43,231.41,231.42,80200000.0
2007-09-17 02:35:00,231.42,231.42,231.4,231.4,55300000.0
2007-09-17 02:36:00,231.4,231.41,231.4,231.4,81400000.0
2007-09-17 02:37:00,231.4,231.4,231.38,231.385,130400000.0
2007-09-17 02:38:00,231.39,231.4,231.37,231.39,160200000.0
2007-09-17 02:39:00,231.41,231.41,231.38,231.38,129100000.0
2007-09-17 02:40:00,231.39,231.39,231.35,231.35,334400000.0
2007-09-17 02:41:00,231.345,231.39,231.345,231.38,64800000.0
2007-09-17 02:42:00,231.39,231.42,231.39,231.4,174800000.0
2007-09-17 02:43:00,231.395,231.44,231.395,231.43,396000002.0
2007-09-17 02:44:00,231.43,231.44,231.42,231.44,67400000.0
2007-09-17 02:45:00,231.43,231.46,231.43,231.46,621899998.0
2007-09-17 02:46:00,231.45,231.48,231.45,231.45,176899999.0
2007-09-17 02:47:00,231.45,231.47,231.45,231.47,90200000.0
2007-09-17 02:48:00,231.46,231.48,231.46,231.47,211900000.0
2007-09-17 02:49:00,231.46,231.47,231.45,231.47,83600000.0
2007-09-17 02:50:00,231.47,231.48,231.47,231.48,38400000.0
2007-09-17 02:51:00,231.48,231.49,231.48,231.48,81200000.0
2007-09-17 02:52:00,231.48,231.48,231.48,231.48,14300000.0
2007-09-17 02:53:00,231.49,231.5,231.48,231.5,182200000.0
2007-09-17 02:54:00,231.49,231.5,231.48,231.49,121500000.0
2007-09-17 02:55:00,231.49,231.54,231.49,231.52,284000000.0
2007-09-17 02:56:00,231.51,231.52,231.47,231.48,436999997.0
2007-09-17 02:57:00,231.5,231.5,231.49,231.5,80300000.0
2007-09-17 02:58:00,231.5,231.5,231.48,231.48,105600000.0
2007-09-17 02:59:00,231.5,231.51,231.45,231.49,318900000.0
2007-09-17 03:00:00,231.51,231.51,231.49,231.5,163800000.0
2007-09-17 03:01:00,231.5,231.51,231.455,231.49,216200000.0
2007-09-17 03:02:00,231.47,231.56,231.47,231.56,485799999.0
2007-09-17 03:03:00,231.56,231.56,231.53,231.55,144800000.0
2007-09-17 03:04:00,231.55,231.57,231.55,231.57,82000000.0
2007-09-17 03:05:00,231.56,231.6,231.55,231.6,213600005.0
2007-09-17 03:06:00,231.6,231.6,231.55,231.55,232300000.0
2007-09-17 03:07:00,231.56,231.56,231.54,231.54,94900001.0
2007-09-17 03:08:00,231.54,231.55,231.54,231.54,186900000.0
2007-09-17 03:09:00,231.54,231.56,231.54,231.55,70300000.0
2007-09-17 03:10:00,231.55,231.57,231.53,231.55,180200000.0
2007-09-17 03:11:00,231.55,231.59,231.53,231.59,130500000.0
2007-09-17 03:12:00,231.56,231.59,231.55,231.58,211799999.0
2007-09-17 03:13:00,231.58,231.58,231.52,231.52,181000000.0
2007-09-17 03:14:00,231.52,231.53,231.52,231.53,51300000.0
2007-09-17 03:15:00,231.53,231.55,231.53,231.55,123500000.0
2007-09-17 03:16:00,231.55,231.59,231.55,231.57,79600000.0
2007-09-17 03:17:00,231.57,231.6,231.565,231.57,91000000.0
2007-09-17 03:18:00,231.57,231.57,231.56,231.56,74700000.0
2007-09-17 03:19:00,231.565,231.57,231.52,231.56,107100000.0
2007-09-17 03:20:00,231.56,231.56,231.56,231.56,12800000.0
2007-09-17 03:21:00,231.56,231.57,231.55,231.56,74900000.0
2007-09-17 03:22:00,231.56,231.57,231.56,231.56,37600000.0
2007-09-17 03:23:00,231.56,231.56,231.56,231.56,16800000.0
2007-09-17 03:24:00,231.56,231.58,231.55,231.57,126300000.0
2007-09-17 03:25:00,231.58,231.64,231.58,231.64,161400000.0
2007-09-17 03:26:00,231.64,231.64,231.59,231.62,259799999.0
2007-09-17 03:27:00,231.63,231.64,231.6,231.6,300099999.0
2007-09-17 03:28:00,231.6,231.63,231.6,231.62,242399999.0
2007-09-17 03:29:00,231.63,231.63,231.62,231.62,8000000.0
2007-09-17 03:30:00,231.62,231.62,231.56,231.58,321400000.0
2007-09-17 03:31:00,231.58,231.59,231.56,231.59,122800000.0
2007-09-17 03:32:00,231.59,231.59,231.59,231.59,216900000.0
2007-09-17 03:33:00,231.59,231.6,231.58,231.59,298700000.0
2007-09-17 03:34:00,231.59,231.59,231.59,231.59,73200000.0
2007-09-17 03:35:00,231.59,231.59,231.56,231.56,103400000.0
2007-09-17 03:36:00,231.56,231.56,231.505,231.52,481200000.0
2007-09-17 03:37:00,231.52,231.52,231.41,231.41,317000000.0
2007-09-17 03:38:00,231.41,231.41,231.34,231.35,338000000.0
2007-09-17 03:39:00,231.35,231.37,231.285,231.32,556400000.0
2007-09-17 03:40:00,231.31,231.35,231.29,231.33,260900000.0
2007-09-17 03:41:00,231.33,231.43,231.33,231.43,508100000.0
2007-09-17 03:42:00,231.43,231.48,231.405,231.46,309100000.0
2007-09-17 03:43:00,231.48,231.56,231.48,231.52,184700000.0
2007-09-17 03:44:00,231.52,231.52,231.44,231.49,484899999.0
2007-09-17 03:45:00,231.47,231.49,231.47,231.48,105600000.0
2007-09-17 03:46:00,231.48,231.48,231.48,231.48,14200000.0
2007-09-17 03:47:00,231.48,231.49,231.455,231.47,145100000.0
2007-09-17 03:48:00,231.49,231.51,231.48,231.5,189400000.0
2007-09-17 03:49:00,231.52,231.55,231.52,231.52,541599999.0
2007-09-17 03:50:00,231.52,231.54,231.51,231.52,118200000.0
2007-09-17 03:51:00,231.52,231.52,231.52,231.52,70400000.0
2007-09-17 03:52:00,231.52,231.57,231.52,231.56,197200000.0
2007-09-17 03:53:00,231.57,231.57,231.53,231.53,250900000.0
2007-09-17 03:54:00,231.53,231.58,231.52,231.58,125900000.0
2007-09-17 03:55:00,231.58,231.62,231.57,231.6,267200000.0
2007-09-17 03:56:00,231.6,231.62,231.6,231.61,263699999.0
2007-09-17 03:57:00,231.62,231.62,231.59,231.59,66500000.0
2007-09-17 03:58:00,231.6,231.6,231.57,231.58,89400000.0
2007-09-17 03:59:00,231.58,231.59,231.54,231.56,196600000.0
2007-09-17 04:00:00,231.56,231.66,231.56,231.64,681700001.0
2007-09-17 04:01:00,231.64,231.65,231.58,231.64,517900000.0
2007-09-17 04:02:00,231.64,231.64,231.59,231.64,158800000.0
2007-09-17 04:03:00,231.64,231.65,231.64,231.65,132000000.0
2007-09-17 04:04:00,231.65,231.67,231.65,231.67,128400000.0
2007-09-17 04:05:00,231.67,231.68,231.62,231.68,209200000.0
2007-09-17 04:06:00,231.68,231.68,231.66,231.68,30000000.0
2007-09-17 04:07:00,231.7,231.7,231.65,231.65,138900000.0
2007-09-17 04:08:00,231.65,231.67,231.59,231.6,461400000.0
2007-09-17 04:09:00,231.6,231.61,231.56,231.58,174800000.0
2007-09-17 04:10:00,231.58,231.58,231.55,231.57,182100000.0
2007-09-17 04:11:00,231.57,231.58,231.57,231.57,192900000.0
2007-09-17 04:12:00,231.57,231.57,231.57,231.57,60500000.0
2007-09-17 04:13:00,231.57,231.57,231.53,231.54,110700000.0
2007-09-17 04:14:00,231.55,231.55,231.53,231.53,22100000.0
2007-09-17 04:15:00,231.55,231.58,231.53,231.56,361200001.0
2007-09-17 04:16:00,231.56,231.56,231.53,231.53,103800000.0
2007-09-17 04:17:00,231.54,231.55,231.515,231.53,81900000.0
2007-09-17 04:18:00,231.53,231.57,231.53,231.55,112000000.0
2007-09-17 04:19:00,231.57,231.57,231.57,231.57,3600000.0
2007-09-17 04:20:00,231.57,231.57,231.57,231.57,7200000.0
2007-09-17 04:21:00,231.56,231.57,231.56,231.57,13600000.0
2007-09-17 04:22:00,231.57,231.57,231.55,231.55,16300000.0
2007-09-17 04:23:00,231.56,231.56,231.55,231.55,107700000.0
2007-09-17 04:24:00,231.55,231.56,231.55,231.56,8700000.0
2007-09-17 04:25:00,231.57,231.57,231.56,231.56,21400000.0
2007-09-17 04:26:00,231.56,231.57,231.56,231.57,29700000.0
2007-09-17 04:27:00,231.57,231.58,231.56,231.56,33200000.0
2007-09-17 04:28:00,231.56,231.56,231.52,231.52,352899998.0
2007-09-17 04:29:00,231.52,231.56,231.52,231.56,140500000.0
2007-09-17 04:30:00,231.56,231.6,231.56,231.58,110900000.0
2007-09-17 04:31:00,231.58,231.58,231.51,231.52,590500001.0
2007-09-17 04:32:00,231.51,231.57,231.51,231.57,180000000.0
2007-09-17 04:33:00,231.55,231.57,231.55,231.57,76900000.0
2007-09-17 04:34:00,231.57,231.57,231.57,231.57,9400000.0
2007-09-17 04:35:00,231.57,231.61,231.57,231.585,123300000.0
2007-09-17 04:36:00,231.59,231.61,231.59,231.61,62400000.0
2007-09-17 04:37:00,231.61,231.61,231.58,231.58,38600000.0
2007-09-17 04:38:00,231.59,231.59,231.55,231.57,389800000.0
2007-09-17 04:39:00,231.57,231.59,231.57,231.57,113600000.0
2007-09-17 04:40:00,231.557,231.587,231.548,231.558,353200000.0
2007-09-17 04:41:00,231.56,231.57,231.55,231.55,128400000.0
2007-09-17 04:42:00,231.55,231.55,231.51,231.51,159500001.0
2007-09-17 04:43:00,231.52,231.55,231.505,231.55,182600000.0
2007-09-17 04:44:00,231.54,231.55,231.53,231.53,54600000.0
2007-09-17 04:45:00,231.53,231.55,231.53,231.53,174300000.0
2007-09-17 04:46:00,231.53,231.53,231.53,231.53,61400000.0
2007-09-17 04:47:00,231.55,231.55,231.53,231.53,89400000.0
2007-09-17 04:48:00,231.53,231.55,231.5,231.51,154800000.0
2007-09-17 04:49:00,231.52,231.52,231.49,231.5,262100004.0
2007-09-17 04:50:00,231.51,231.52,231.49,231.49,247200000.0
2007-09-17 04:51:00,231.49,231.49,231.49,231.49,66600000.0
2007-09-17 04:52:00,231.5,231.5,231.48,231.49,130900000.0
2007-09-17 04:53:00,231.5,231.51,231.49,231.49,95899999.0
2007-09-17 04:54:00,231.5,231.51,231.5,231.51,96300000.0
2007-09-17 04:55:00,231.491,231.506,231.475,231.488,163700000.0
2007-09-17 04:56:00,231.51,231.51,231.48,231.49,197400001.0
2007-09-17 04:57:00,231.49,231.51,231.48,231.48,400600000.0
2007-09-17 04:58:00,231.49,231.49,231.49,231.49,62500000.0
2007-09-17 04:59:00,231.49,231.51,231.49,231.51,90200000.0
2007-09-17 05:00:00,231.51,231.52,231.49,231.49,187300000.0
2007-09-17 05:01:00,231.49,231.52,231.49,231.52,58100000.0
2007-09-17 05:02:00,231.52,231.53,231.52,231.52,59900000.0
2007-09-17 05:03:00,231.515,231.52,231.515,231.52,86200000.0
2007-09-17 05:04:00,231.519,231.535,231.506,231.518,309500000.0
2007-09-17 05:05:00,231.52,231.54,231.52,231.54,46000000.0
2007-09-17 05:06:00,231.479,231.527,231.474,231.527,263900000.0
2007-09-17 05:07:00,231.434,231.454,231.424,231.424,131300000.0
2007-09-17 05:08:00,231.54,231.54,231.52,231.52,51900000.0
2007-09-17 05:09:00,231.52,231.52,231.5,231.5,53900000.0
2007-09-17 05:10:00,231.5,231.52,231.5,231.52,22200000.0
2007-09-17 05:11:00,231.52,231.52,231.52,231.52,11500000.0
2007-09-17 05:12:00,231.53,231.55,231.52,231.52,19900000.0
2007-09-17 05:13:00,231.52,231.52,231.52,231.52,17500000.0
2007-09-17 05:14:00,231.52,231.53,231.52,231.52,67400000.0
2007-09-17 05:15:00,231.52,231.52,231.52,231.52,18000000.0
2007-09-17 05:16:00,231.52,231.52,231.5,231.5,57800000.0
2007-09-17 05:17:00,231.5,231.51,231.5,231.5,34900000.0
2007-09-17 05:18:00,231.5,231.52,231.5,231.52,7200000.0
2007-09-17 05:19:00,231.51,231.51,231.5,231.5,21200000.0
2007-09-17 05:20:00,231.5,231.5,231.48,231.48,59700000.0
2007-09-17 05:21:00,231.475,231.478,231.458,231.464,144700000.0
2007-09-17 05:22:00,231.48,231.5,231.48,231.48,65100000.0
2007-09-17 05:23:00,231.48,231.49,231.47,231.47,108100000.0
2007-09-17 05:24:00,231.47,231.475,231.47,231.475,37500000.0
2007-09-17 05:25:00,231.457,231.457,231.433,231.433,111200000.0
2007-09-17 05:26:00,231.48,231.5,231.48,231.49,49200000.0
2007-09-17 05:27:00,231.48,231.49,231.48,231.48,86700000.0
2007-09-17 05:28:00,231.48,231.52,231.47,231.47,50000000.0
2007-09-17 05:29:00,231.47,231.47,231.47,231.47,4000000.0
2007-09-17 05:30:00,231.47,231.47,231.46,231.47,62800000.0
2007-09-17 05:31:00,231.431,231.461,231.407,231.461,299400000.0
2007-09-17 05:32:00,231.47,231.47,231.47,231.47,4000000.0
2007-09-17 05:33:00,231.47,231.497,231.46,231.47,162800000.0
2007-09-17 05:34:00,231.459,231.489,231.459,231.462,106200000.0
2007-09-17 05:35:00,231.48,231.48,231.47,231.47,105200000.0
2007-09-17 05:36:00,231.47,231.47,231.46,231.46,88700000.0
2007-09-17 05:37:00,231.48,231.5,231.48,231.5,23400000.0
2007-09-17 05:38:00,231.5,231.5,231.48,231.5,127400000.0
2007-09-17 05:39:00,231.5,231.53,231.5,231.51,184400000.0
2007-09-17 05:40:00,231.51,231.57,231.51,231.57,48000000.0
2007-09-17 05:41:00,231.55,231.55,231.495,231.53,324600000.0
2007-09-17 05:42:00,231.53,231.57,231.51,231.55,248899999.0
2007-09-17 05:43:00,231.55,231.57,231.53,231.57,95200000.0
2007-09-17 05:44:00,231.58,231.59,231.57,231.59,25200000.0
2007-09-17 05:45:00,231.59,231.61,231.59,231.61,239300000.0
2007-09-17 05:46:00,231.61,231.61,231.595,231.61,106800000.0
2007-09-17 05:47:00,231.61,231.64,231.605,231.605,363100000.0
2007-09-17 05:48:00,231.6,231.62,231.59,231.59,383299997.0
2007-09-17 05:49:00,231.59,231.6,231.56,231.57,217200000.0
2007-09-17 05:50:00,231.57,231.57,231.52,231.52,121000000.0
2007-09-17 05:51:00,231.53,231.53,231.51,231.53,207500000.0
2007-09-17 05:52:00,231.53,231.53,231.49,231.5,182900000.0
2007-09-17 05:53:00,231.5,231.5,231.5,231.5,28200000.0
2007-09-17 05:54:00,231.5,231.52,231.49,231.49,249700000.0
2007-09-17 05:55:00,231.49,231.5,231.49,231.49,35900000.0
2007-09-17 05:56:00,231.48,231.48,231.45,231.45,89600000.0
2007-09-17 05:57:00,231.46,231.46,231.43,231.45,172300000.0
2007-09-17 05:58:00,231.44,231.45,231.44,231.45,52800000.0
2007-09-17 05:59:00,231.45,231.45,231.37,231.38,208500000.0
2007-09-17 06:00:00,231.38,231.39,231.31,231.35,97500000.0
2007-09-17 06:01:00,231.35,231.35,231.29,231.31,171000000.0
2007-09-17 06:02:00,231.31,231.37,231.29,231.31,241200000.0
2007-09-17 06:03:00,231.305,231.32,231.29,231.31,284499999.0
2007-09-17 06:04:00,231.31,231.36,231.31,231.34,409400000.0
2007-09-17 06:05:00,231.34,231.35,231.3,231.3,97100000.0
2007-09-17 06:06:00,231.29,231.33,231.29,231.33,230100000.0
2007-09-17 06:07:00,231.33,231.35,231.32,231.34,406900003.0
2007-09-17 06:08:00,231.33,231.345,231.24,231.24,809699996.0
2007-09-17 06:09:00,231.26,231.31,231.24,231.31,658800001.0
2007-09-17 06:10:00,231.31,231.32,231.29,231.29,341300000.0
2007-09-17 06:11:00,231.29,231.38,231.29,231.37,806199993.0
2007-09-17 06:12:00,231.37,231.38,231.35,231.37,111499999.0
2007-09-17 06:13:00,231.37,231.39,231.36,231.38,274900000.0
2007-09-17 06:14:00,231.37,231.38,231.36,231.38,187600000.0
2007-09-17 06:15:00,231.38,231.38,231.27,231.27,222200000.0
2007-09-17 06:16:00,231.27,231.29,231.23,231.24,182800004.0
2007-09-17 06:17:00,231.24,231.26,231.215,231.24,524300005.0
2007-09-17 06:18:00,231.24,231.26,231.23,231.23,54000000.0
2007-09-17 06:19:00,231.23,231.23,231.21,231.23,45500000.0
2007-09-17 06:20:00,231.23,231.25,231.21,231.25,174300000.0
2007-09-17 06:21:00,231.23,231.23,231.2,231.2,151600000.0
2007-09-17 06:22:00,231.2,231.23,231.15,231.21,261500000.0
2007-09-17 06:23:00,231.21,231.23,231.21,231.22,207400000.0
2007-09-17 06:24:00,231.22,231.22,231.19,231.215,625800000.0
2007-09-17 06:25:00,231.24,231.24,231.23,231.23,243300001.0
2007-09-17 06:26:00,231.26,231.28,231.26,231.27,109300000.0
2007-09-17 06:27:00,231.27,231.29,231.24,231.25,273699998.0
2007-09-17 06:28:00,231.26,231.28,231.26,231.28,81000000.0
2007-09-17 06:29:00,231.27,231.28,231.26,231.28,55000000.0
2007-09-17 06:30:00,231.28,231.29,231.27,231.275,268200000.0
2007-09-17 06:31:00,231.275,231.29,231.27,231.28,125900000.0
2007-09-17 06:32:00,231.29,231.32,231.28,231.31,198900000.0
2007-09-17 06:33:00,231.31,231.34,231.3,231.32,162500000.0
2007-09-17 06:34:00,231.32,231.32,231.31,231.31,65900000.0
2007-09-17 06:35:00,231.32,231.32,231.31,231.31,73200000.0
2007-09-17 06:36:00,231.31,231.33,231.29,231.33,63800000.0
2007-09-17 06:37:00,231.33,231.33,231.27,231.27,164700000.0
2007-09-17 06:38:00,231.27,231.32,231.25,231.25,367199999.0
2007-09-17 06:39:00,231.26,231.26,231.25,231.25,74800000.0
2007-09-17 06:40:00,231.25,231.25,231.24,231.24,41500000.0
2007-09-17 06:41:00,231.26,231.28,231.25,231.25,149700000.0
2007-09-17 06:42:00,231.26,231.26,231.26,231.26,242100000.0
2007-09-17 06:43:00,231.26,231.27,231.26,231.27,66500000.0
2007-09-17 06:44:00,231.29,231.3,231.27,231.3,116200000.0
2007-09-17 06:45:00,231.29,231.29,231.28,231.28,30700000.0
2007-09-17 06:46:00,231.28,231.31,231.28,231.29,121400000.0
2007-09-17 06:47:00,231.29,231.29,231.27,231.27,99500000.0
2007-09-17 06:48:00,231.27,231.29,231.26,231.29,135300000.0
2007-09-17 06:49:00,231.28,231.3,231.27,231.29,147200000.0
2007-09-17 06:50:00,231.29,231.32,231.275,231.29,114800000.0
2007-09-17 06:51:00,231.31,231.31,231.31,231.31,21800000.0
2007-09-17 06:52:00,231.31,231.32,231.29,231.32,43600000.0
2007-09-17 06:53:00,231.32,231.34,231.3,231.32,146200000.0
2007-09-17 06:54:00,231.33,231.34,231.32,231.32,77200000.0
2007-09-17 06:55:00,231.32,231.32,231.28,231.29,124000000.0
2007-09-17 06:56:00,231.3,231.3,231.25,231.25,432600000.0
2007-09-17 06:57:00,231.25,231.31,231.23,231.27,499800001.0
2007-09-17 06:58:00,231.26,231.28,231.24,231.27,369599998.0
2007-09-17 06:59:00,231.28,231.3,231.26,231.27,420000002.0
2007-09-17 07:00:00,231.27,231.3,231.25,231.3,293400000.0
2007-09-17 07:01:00,231.31,231.31,231.27,231.27,271300000.0
2007-09-17 07:02:00,231.27,231.29,231.24,231.29,396900000.0
2007-09-17 07:03:00,231.29,231.31,231.27,231.27,235500000.0
2007-09-17 07:04:00,231.26,231.31,231.25,231.28,297699999.0
2007-09-17 07:05:00,231.3,231.3,231.26,231.27,430099998.0
2007-09-17 07:06:00,231.27,231.27,231.26,231.27,268600000.0
2007-09-17 07:07:00,231.26,231.27,231.23,231.25,180800002.0
2007-09-17 07:08:00,231.24,231.26,231.24,231.25,54699999.0
2007-09-17 07:09:00,231.26,231.27,231.26,231.27,36300000.0
2007-09-17 07:10:00,231.27,231.28,231.26,231.28,169900000.0
2007-09-17 07:11:00,231.28,231.29,231.27,231.27,99600000.0
2007-09-17 07:12:00,231.201,231.252,231.188,231.224,419400000.0
2007-09-17 07:13:00,231.27,231.29,231.25,231.26,330300000.0
2007-09-17 07:14:00,231.27,231.28,231.2,231.23,307699999.0
2007-09-17 07:15:00,231.22,231.23,231.15,231.15,469599999.0
2007-09-17 07:16:00,231.15,231.24,231.15,231.24,370300000.0
2007-09-17 07:17:00,231.24,231.26,231.24,231.24,81600000.0
2007-09-17 07:18:00,231.24,231.26,231.2,231.21,494900000.0
2007-09-17 07:19:00,231.2,231.24,231.145,231.19,512300000.0
2007-09-17 07:20:00,231.18,231.2,231.18,231.19,171400000.0
2007-09-17 07:21:00,231.2,231.2,231.17,231.17,148900000.0
2007-09-17 07:22:00,231.17,231.18,231.17,231.18,24800000.0
2007-09-17 07:23:00,231.17,231.17,231.15,231.16,188900001.0
2007-09-17 07:24:00,231.16,231.18,231.16,231.17,118500000.0
2007-09-17 07:25:00,231.17,231.185,231.16,231.185,88500000.0
2007-09-17 07:26:00,231.19,231.21,231.18,231.21,24000000.0
2007-09-17 07:27:00,231.21,231.22,231.19,231.19,126800000.0
2007-09-17 07:28:00,231.2,231.2,231.18,231.2,120100000.0
2007-09-17 07:29:00,231.2,231.2,231.2,231.2,53200000.0
2007-09-17 07:30:00,231.2,231.28,231.2,231.26,171300001.0
2007-09-17 07:31:00,231.26,231.28,231.25,231.28,229499999.0
2007-09-17 07:32:00,231.28,231.32,231.25,231.3,541799998.0
2007-09-17 07:33:00,231.3,231.33,231.28,231.31,372799998.0
2007-09-17 07:34:00,231.32,231.37,231.31,231.35,270300001.0
2007-09-17 07:35:00,231.35,231.38,231.33,231.35,81100000.0
2007-09-17 07:36:00,231.35,231.35,231.35,231.35,39200000.0
2007-09-17 07:37:00,231.35,231.35,231.32,231.35,37900000.0
2007-09-17 07:38:00,231.35,231.35,231.28,231.29,241700000.0
2007-09-17 07:39:00,231.29,231.3,231.24,231.25,254900001.0
2007-09-17 07:40:00,231.24,231.27,231.24,231.25,402700003.0
2007-09-17 07:41:00,231.26,231.27,231.215,231.22,404099999.0
2007-09-17 07:42:00,231.21,231.21,231.18,231.19,370400000.0
2007-09-17 07:43:00,231.19,231.21,231.18,231.18,277000000.0
2007-09-17 07:44:00,231.18,231.19,231.14,231.16,239399999.0
2007-09-17 07:45:00,231.16,231.2,231.16,231.2,137700000.0
2007-09-17 07:46:00,231.2,231.21,231.19,231.19,213500000.0
2007-09-17 07:47:00,231.19,231.2,231.17,231.17,280200000.0
2007-09-17 07:48:00,231.17,231.23,231.17,231.2,112100000.0
2007-09-17 07:49:00,231.2,231.25,231.18,231.25,368099999.0
2007-09-17 07:50:00,231.24,231.29,231.23,231.29,474599998.0
2007-09-17 07:51:00,231.26,231.29,231.24,231.26,389900000.0
2007-09-17 07:52:00,231.27,231.27,231.26,231.27,301800000.0
2007-09-17 07:53:00,231.27,231.32,231.23,231.26,640800000.0
2007-09-17 07:54:00,231.26,231.32,231.26,231.32,372900000.0
2007-09-17 07:55:00,231.31,231.35,231.29,231.35,408099996.0
2007-09-17 07:56:00,231.34,231.35,231.29,231.33,216000000.0
2007-09-17 07:57:00,231.33,231.33,231.27,231.3,299500000.0
2007-09-17 07:58:00,231.3,231.3,231.26,231.27,222400000.0
2007-09-17 07:59:00,231.27,231.27,231.195,231.24,310500000.0
2007-09-17 08:00:00,231.26,231.3,231.25,231.3,169100000.0
2007-09-17 08:01:00,231.3,231.33,231.27,231.29,703199999.0
2007-09-17 08:02:00,231.29,231.29,231.2,231.22,543099999.0
2007-09-17 08:03:00,231.21,231.25,231.17,231.23,692400000.0
2007-09-17 08:04:00,231.22,231.25,231.19,231.25,212100000.0
2007-09-17 08:05:00,231.25,231.27,231.2,231.22,192099999.0
2007-09-17 08:06:00,231.22,231.22,231.18,231.2,174800000.0
2007-09-17 08:07:00,231.21,231.24,231.21,231.22,323000000.0
2007-09-17 08:08:00,231.21,231.22,231.15,231.2,455200001.0
2007-09-17 08:09:00,231.2,231.21,231.2,231.21,278000000.0
2007-09-17 08:10:00,231.21,231.24,231.21,231.21,381900000.0
2007-09-17 08:11:00,231.22,231.24,231.21,231.23,289200000.0
2007-09-17 08:12:00,231.23,231.28,231.21,231.22,551699995.0
2007-09-17 08:13:00,231.22,231.23,231.2,231.22,244300000.0
2007-09-17 08:14:00,231.22,231.22,231.22,231.22,11000000.0
2007-09-17 08:15:00,231.22,231.22,231.2,231.22,280100000.0
2007-09-17 08:16:00,231.22,231.22,231.21,231.22,291100000.0
2007-09-17 08:17:00,231.22,231.24,231.22,231.22,78800000.0
2007-09-17 08:18:00,231.23,231.28,231.23,231.28,154000000.0
2007-09-17 08:19:00,231.28,231.29,231.26,231.28,233500000.0
2007-09-17 08:20:00,231.27,231.38,231.27,231.33,524299999.0
2007-09-17 08:21:00,231.38,231.46,231.325,231.38,1328900004.0
2007-09-17 08:22:00,231.36,231.4,231.31,231.33,962600000.0
2007-09-17 08:23:00,231.33,231.35,231.22,231.25,543500002.0
2007-09-17 08:24:00,231.25,231.3,231.19,231.255,552300000.0
2007-09-17 08:25:00,231.26,231.31,231.25,231.31,364900000.0
2007-09-17 08:26:00,231.29,231.29,231.22,231.23,1119999992.0
2007-09-17 08:27:00,231.23,231.24,231.13,231.13,989999995.0
2007-09-17 08:28:00,231.13,231.13,231.03,231.05,468500000.0
2007-09-17 08:29:00,231.05,231.1,231.03,231.06,675899999.0
2007-09-17 08:30:00,231.065,231.09,231.02,231.05,896499997.0
2007-09-17 08:31:00,231.04,231.05,231.015,231.03,295900000.0
2007-09-17 08:32:00,231.03,231.09,231.03,231.07,517700000.0
2007-09-17 08:33:00,231.08,231.15,231.05,231.13,1125599996.0
2007-09-17 08:34:00,231.13,231.13,231.02,231.02,1183899998.0
2007-09-17 08:35:00,231.035,231.07,230.96,231.02,1324399995.0
2007-09-17 08:36:00,231.03,231.07,230.995,231.06,858500005.0
2007-09-17 08:37:00,231.06,231.07,231.02,231.04,348800000.0
2007-09-17 08:38:00,231.03,231.08,231.02,231.03,273799995.0
2007-09-17 08:39:00,231.03,231.04,231.0,231.01,465400000.0
2007-09-17 08:40:00,231.01,231.03,230.93,230.97,1160899998.0
2007-09-17 08:41:00,230.97,230.99,230.86,230.86,621900000.0
2007-09-17 08:42:00,230.85,230.85,230.51,230.55,1145300002.0
2007-09-17 08:43:00,230.53,230.55,230.42,230.51,1814699995.0
2007-09-17 08:44:00,230.5,230.54,230.45,230.47,1079900002.0
2007-09-17 08:45:00,230.47,230.54,230.43,230.48,1590999998.0
2007-09-17 08:46:00,230.48,230.6,230.465,230.58,1225999998.0
2007-09-17 08:47:00,230.58,230.6,230.44,230.47,1378500003.0
2007-09-17 08:48:00,230.47,230.51,230.44,230.51,1293700000.0
2007-09-17 08:49:00,230.51,230.65,230.5,230.62,1191500004.0
2007-09-17 08:50:00,230.62,230.62,230.57,230.57,1408300003.0
2007-09-17 08:51:00,230.55,230.6,230.545,230.6,1021199998.0
2007-09-17 08:52:00,230.59,230.61,230.56,230.58,936500001.0
2007-09-17 08:53:00,230.58,230.65,230.53,230.64,1283800005.0
2007-09-17 08:54:00,230.63,230.7,230.62,230.64,1211100002.0
2007-09-17 08:55:00,230.63,230.64,230.585,230.63,560899997.0
2007-09-17 08:56:00,230.63,230.67,230.62,230.66,611800002.0
2007-09-17 08:57:00,230.65,230.66,230.6,230.61,704200001.0
2007-09-17 08:58:00,230.62,230.65,230.6,230.62,878900001.0
2007-09-17 08:59:00,230.61,230.62,230.59,230.59,783900008.0
2007-09-17 09:00:00,230.62,230.62,230.57,230.59,1116899999.0
2007-09-17 09:01:00,230.57,230.61,230.56,230.59,893999999.0
2007-09-17 09:02:00,230.59,230.61,230.55,230.55,914099999.0
2007-09-17 09:03:00,230.55,230.59,230.51,230.51,1161499997.0
2007-09-17 09:04:00,230.51,230.55,230.5,230.52,584100002.0
2007-09-17 09:05:00,230.52,230.52,230.485,230.49,1249699996.0
2007-09-17 09:06:00,230.48,230.5,230.45,230.5,1516900006.0
2007-09-17 09:07:00,230.5,230.53,230.5,230.51,869799997.0
2007-09-17 09:08:00,230.51,230.54,230.47,230.54,1223399995.0
2007-09-17 09:09:00,230.54,230.69,230.54,230.665,1517600000.0
2007-09-17 09:10:00,230.67,230.68,230.63,230.64,404200000.0
2007-09-17 09:11:00,230.64,230.65,230.57,230.57,1020399996.0
2007-09-17 09:12:00,230.57,230.59,230.42,230.48,1430000003.0
2007-09-17 09:13:00,230.48,230.65,230.47,230.585,1434000002.0
2007-09-17 09:14:00,230.585,230.64,230.43,230.45,1692899998.0
2007-09-17 09:15:00,230.45,230.45,230.26,230.365,2097999989.0
2007-09-17 09:16:00,230.365,230.48,230.365,230.4,1054899997.0
2007-09-17 09:17:00,230.4,230.44,230.29,230.29,1161100000.0
2007-09-17 09:18:00,230.29,230.3,230.23,230.26,1444299991.0
2007-09-17 09:19:00,230.25,230.31,230.18,230.21,1229299999.0
2007-09-17 09:20:00,230.21,230.32,230.21,230.22,1024500000.0
2007-09-17 09:21:00,230.22,230.26,230.19,230.2,1402000005.0
2007-09-17 09:22:00,230.2,230.24,230.15,230.15,809599998.0
2007-09-17 09:23:00,230.15,230.16,230.005,230.04,1602300008.0
2007-09-17 09:24:00,230.04,230.04,229.885,229.885,1029799998.0
2007-09-17 09:25:00,229.885,229.92,229.78,229.78,1666899992.0
2007-09-17 09:26:00,229.77,229.85,229.72,229.85,1616600006.0
2007-09-17 09:27:00,229.84,229.85,229.725,229.75,1616600006.0
2007-09-17 09:28:00,229.775,229.78,229.575,229.6,988000000.0
2007-09-17 09:29:00,229.59,229.71,229.59,229.68,922700000.0
2007-09-17 09:30:00,229.66,229.68,229.61,229.665,1081899998.0
2007-09-17 09:31:00,229.66,229.82,229.65,229.805,763999999.0
2007-09-17 09:32:00,229.8,229.95,229.8,229.94,756199995.0
2007-09-17 09:33:00,229.93,230.01,229.93,229.96,930899997.0
2007-09-17 09:34:00,229.97,229.99,229.725,229.81,844200000.0
2007-09-17 09:35:00,229.77,229.84,229.71,229.8,1256500002.0
2007-09-17 09:36:00,229.8,229.84,229.78,229.82,855099999.0
2007-09-17 09:37:00,229.82,229.88,229.78,229.88,575899999.0
2007-09-17 09:38:00,229.88,229.88,229.83,229.88,463400003.0
2007-09-17 09:39:00,229.88,229.88,229.84,229.85,334300000.0
2007-09-17 09:40:00,229.845,229.86,229.84,229.84,347400000.0
2007-09-17 09:41:00,229.84,229.84,229.75,229.8,494200000.0
2007-09-17 09:42:00,229.8,229.82,229.77,229.78,706100000.0
2007-09-17 09:43:00,229.78,229.79,229.72,229.76,673899998.0
2007-09-17 09:44:00,229.76,229.92,229.74,229.9,776299995.0
2007-09-17 09:45:00,229.9,229.91,229.88,229.9,431999996.0
2007-09-17 09:46:00,229.89,230.06,229.89,230.04,816500000.0
2007-09-17 09:47:00,230.04,230.04,229.96,229.99,557800001.0
2007-09-17 09:48:00,229.99,229.99,229.93,229.94,625000001.0
2007-09-17 09:49:00,229.93,229.96,229.93,229.94,748599992.0
2007-09-17 09:50:00,229.93,229.99,229.89,229.89,675700005.0
2007-09-17 09:51:00,229.89,229.93,229.87,229.87,771100000.0
2007-09-17 09:52:00,229.87,229.9,229.84,229.85,931999999.0
2007-09-17 09:53:00,229.85,229.87,229.72,229.83,857199998.0
2007-09-17 09:54:00,229.81,229.82,229.72,229.79,1301000005.0
2007-09-17 09:55:00,229.79,229.79,229.7,229.74,1405300002.0
2007-09-17 09:56:00,229.74,229.74,229.685,229.725,1280899994.0
2007-09-17 09:57:00,229.725,229.78,229.725,229.73,967899996.0
2007-09-17 09:58:00,229.74,229.78,229.7,229.7,704099998.0
2007-09-17 09:59:00,229.7,229.7,229.58,229.58,1928200002.0
2007-09-17 10:00:00,229.58,229.65,229.58,229.64,931700004.0
2007-09-17 10:01:00,229.64,229.67,229.6,229.67,1178999995.0
2007-09-17 10:02:00,229.67,229.69,229.62,229.67,1193600007.0
2007-09-17 10:03:00,229.67,229.69,229.63,229.64,1142600000.0
2007-09-17 10:04:00,229.64,229.66,229.63,229.63,610000003.0
2007-09-17 10:05:00,229.63,229.69,229.63,229.635,1120300004.0
2007-09-17 10:06:00,229.63,229.78,229.63,229.77,491200001.0
2007-09-17 10:07:00,229.76,229.79,229.7,229.79,1125300000.0
2007-09-17 10:08:00,229.79,229.95,229.79,229.88,655200001.0
2007-09-17 10:09:00,229.88,229.89,229.79,229.84,1074300002.0
2007-09-17 10:10:00,229.84,229.85,229.78,229.8,1718099996.0
2007-09-17 10:11:00,229.8,229.81,229.75,229.77,735299999.0
2007-09-17 10:12:00,229.77,229.84,229.77,229.8,559300000.0
2007-09-17 10:13:00,229.8,229.87,229.78,229.82,1241099998.0
2007-09-17 10:14:00,229.82,229.82,229.71,229.79,1831999993.0
2007-09-17 10:15:00,229.79,229.87,229.78,229.81,770000000.0
2007-09-17 10:16:00,229.82,229.88,229.81,229.84,964000002.0
2007-09-17 10:17:00,229.84,229.84,229.77,229.79,797299995.0
2007-09-17 10:18:00,229.795,229.89,229.79,229.89,294299999.0
2007-09-17 10:19:00,229.89,229.97,229.89,229.94,879100001.0
2007-09-17 10:20:00,229.95,229.95,229.9,229.9,258200000.0
2007-09-17 10:21:00,229.9,229.9,229.87,229.87,320100000.0
2007-09-17 10:22:00,229.87,229.87,229.795,229.81,729700000.0
2007-09-17 10:23:00,229.84,229.84,229.76,229.82,438200000.0
2007-09-17 10:24:00,229.82,229.86,229.82,229.84,1245199996.0
2007-09-17 10:25:00,229.84,229.86,229.81,229.84,461099996.0
2007-09-17 10:26:00,229.84,229.89,229.82,229.88,1018500004.0
2007-09-17 10:27:00,229.89,229.96,229.89,229.95,804500004.0
2007-09-17 10:28:00,229.96,229.97,229.9,229.91,778000002.0
2007-09-17 10:29:00,229.9,229.93,229.815,229.85,1363800002.0
2007-09-17 10:30:00,229.85,229.9,229.84,229.89,860099999.0
2007-09-17 10:31:00,229.89,229.94,229.84,229.92,849799998.0
2007-09-17 10:32:00,229.915,229.915,229.75,229.77,928999999.0
2007-09-17 10:33:00,229.77,229.77,229.73,229.76,643999999.0
2007-09-17 10:34:00,229.75,229.76,229.6,229.6,835700002.0
2007-09-17 10:35:00,229.59,229.63,229.57,229.59,1076099998.0
2007-09-17 10:36:00,229.59,229.63,229.53,229.53,1273999999.0
2007-09-17 10:37:00,229.54,229.65,229.51,229.53,1073700001.0
2007-09-17 10:38:00,229.53,229.53,229.46,229.485,856100002.0
2007-09-17 10:39:00,229.485,229.51,229.47,229.49,938300000.0
2007-09-17 10:40:00,229.49,229.53,229.46,229.52,826699991.0
2007-09-17 10:41:00,229.5,229.5,229.46,229.5,941399998.0
2007-09-17 10:42:00,229.5,229.52,229.41,229.45,876200000.0
2007-09-17 10:43:00,229.43,229.45,229.38,229.39,1246100005.0
2007-09-17 10:44:00,229.39,229.4,229.34,229.36,836899999.0
2007-09-17 10:45:00,229.36,229.38,229.33,229.36,706800000.0
2007-09-17 10:46:00,229.36,229.41,229.36,229.4,838399995.0
2007-09-17 10:47:00,229.39,229.4,229.32,229.33,1054400004.0
2007-09-17 10:48:00,229.34,229.36,229.33,229.36,1668700010.0
2007-09-17 10:49:00,229.37,229.48,229.35,229.47,983999997.0
2007-09-17 10:50:00,229.47,229.51,229.44,229.45,1397199992.0
2007-09-17 10:51:00,229.45,229.47,229.435,229.46,380199998.0
2007-09-17 10:52:00,229.48,229.48,229.38,229.41,425299999.0
2007-09-17 10:53:00,229.41,229.44,229.34,229.37,466200000.0
2007-09-17 10:54:00,229.35,229.38,229.33,229.34,875000006.0
2007-09-17 10:55:00,229.34,229.36,229.31,229.34,657100000.0
2007-09-17 10:56:00,229.34,229.37,229.3,229.35,762800003.0
2007-09-17 10:57:00,229.35,229.38,229.27,229.28,1765999997.0
2007-09-17 10:58:00,229.29,229.35,229.29,229.32,509400000.0
2007-09-17 10:59:00,229.33,229.38,229.3,229.37,792299999.0
2007-09-17 11:00:00,229.365,229.365,229.28,229.3,691900001.0
2007-09-17 11:01:00,229.3,229.38,229.28,229.36,618100000.0
2007-09-17 11:02:00,229.36,229.39,229.35,229.39,569900000.0
2007-09-17 11:03:00,229.39,229.43,229.37,229.41,1873699996.0
2007-09-17 11:04:00,229.41,229.41,229.34,229.36,576799998.0
2007-09-17 11:05:00,229.35,229.39,229.31,229.32,1042400001.0
2007-09-17 11:06:00,229.32,229.38,229.295,229.36,694999999.0
2007-09-17 11:07:00,229.35,229.38,229.335,229.37,475499998.0
2007-09-17 11:08:00,229.38,229.39,229.35,229.38,1150800000.0
2007-09-17 11:09:00,229.37,229.38,229.345,229.35,753099995.0
2007-09-17 11:10:00,229.35,229.36,229.34,229.36,464899999.0
2007-09-17 11:11:00,229.35,229.37,229.28,229.28,379000002.0
2007-09-17 11:12:00,229.28,229.3,229.22,229.29,595199999.0
2007-09-17 11:13:00,229.3,229.32,229.28,229.3,647900000.0
2007-09-17 11:14:00,229.3,229.3,229.25,229.28,831900001.0
2007-09-17 11:15:00,229.28,229.33,229.27,229.31,496400000.0
2007-09-17 11:16:00,229.31,229.32,229.225,229.23,721899999.0
2007-09-17 11:17:00,229.23,229.29,229.23,229.29,693500000.0
2007-09-17 11:18:00,229.3,229.31,229.28,229.3,473100000.0
2007-09-17 11:19:00,229.3,229.48,229.3,229.46,645600003.0
2007-09-17 11:20:00,229.46,229.52,229.45,229.45,1158300000.0
2007-09-17 11:21:00,229.45,229.5,229.45,229.48,595500003.0
2007-09-17 11:22:00,229.48,229.48,229.4,229.46,453300000.0
2007-09-17 11:23:00,229.45,229.46,229.37,229.37,605700003.0
2007-09-17 11:24:00,229.37,229.41,229.36,229.4,472400001.0
2007-09-17 11:25:00,229.4,229.4,229.33,229.34,438600000.0
2007-09-17 11:26:00,229.34,229.36,229.33,229.36,194300000.0
2007-09-17 11:27:00,229.36,229.38,229.34,229.37,597499999.0
2007-09-17 11:28:00,229.37,229.38,229.33,229.34,420000000.0
2007-09-17 11:29:00,229.34,229.37,229.33,229.34,769899999.0
2007-09-17 11:30:00,229.33,229.34,229.31,229.33,376200006.0
2007-09-17 11:31:00,229.32,229.33,229.28,229.3,1017400011.0
2007-09-17 11:32:00,229.29,229.33,229.27,229.33,1091599999.0
2007-09-17 11:33:00,229.33,229.35,229.29,229.3,700500005.0
2007-09-17 11:34:00,229.31,229.31,229.28,229.31,699100004.0
2007-09-17 11:35:00,229.31,229.33,229.26,229.27,506499998.0
2007-09-17 11:36:00,229.27,229.29,229.26,229.27,423399998.0
2007-09-17 11:37:00,229.28,229.3,229.27,229.29,463299999.0
2007-09-17 11:38:00,229.28,229.3,229.255,229.27,754099992.0
2007-09-17 11:39:00,229.27,229.28,229.26,229.27,769200000.0
2007-09-17 11:40:00,229.27,229.295,229.24,229.275,396500000.0
2007-09-17 11:41:00,229.27,229.32,229.24,229.26,1058699998.0
2007-09-17 11:42:00,229.27,229.28,229.24,229.26,550899997.0
2007-09-17 11:43:00,229.26,229.29,229.26,229.28,538300000.0
2007-09-17 11:44:00,229.29,229.33,229.24,229.32,349800000.0
2007-09-17 11:45:00,229.31,229.31,229.27,229.3,245900000.0
2007-09-17 11:46:00,229.3,229.31,229.27,229.27,201100000.0
2007-09-17 11:47:00,229.28,229.28,229.19,229.27,1186700012.0
2007-09-17 11:48:00,229.26,229.34,229.23,229.32,991300008.0
2007-09-17 11:49:00,229.32,229.35,229.32,229.32,1213700004.0
2007-09-17 11:50:00,229.32,229.32,229.22,229.25,731600001.0
2007-09-17 11:51:00,229.24,229.36,229.22,229.35,812399996.0
2007-09-17 11:52:00,229.35,229.39,229.33,229.36,656299999.0
2007-09-17 11:53:00,229.36,229.36,229.28,229.29,675400000.0
2007-09-17 11:54:00,229.29,229.37,229.28,229.33,384099999.0
2007-09-17 11:55:00,229.33,229.36,229.32,229.35,365099999.0
2007-09-17 11:56:00,229.35,229.36,229.33,229.35,420300000.0
2007-09-17 11:57:00,229.35,229.38,229.35,229.36,255399999.0
2007-09-17 11:58:00,229.36,229.38,229.32,229.36,729100000.0
2007-09-17 11:59:00,229.36,229.41,229.35,229.41,488800000.0
2007-09-17 12:00:00,229.41,229.43,229.4,229.41,727100001.0
2007-09-17 12:01:00,229.41,229.44,229.38,229.38,586900000.0
2007-09-17 12:02:00,229.39,229.48,229.39,229.42,905400001.0
2007-09-17 12:03:00,229.39,229.39,229.25,229.275,633599998.0
2007-09-17 12:04:00,229.27,229.29,229.2,229.26,515200001.0
2007-09-17 12:05:00,229.225,229.26,229.225,229.235,228900000.0
2007-09-17 12:06:00,229.24,229.26,229.23,229.24,398800000.0
2007-09-17 12:07:00,229.24,229.27,229.215,229.215,417100001.0
2007-09-17 12:08:00,229.22,229.26,229.2,229.2,583000000.0
2007-09-17 12:09:00,229.2,229.21,229.055,229.09,1015400000.0
2007-09-17 12:10:00,229.09,229.19,229.08,229.19,1956999999.0
2007-09-17 12:11:00,229.18,229.2,229.15,229.19,1219599996.0
2007-09-17 12:12:00,229.19,229.2,229.15,229.16,635400003.0
2007-09-17 12:13:00,229.15,229.17,229.13,229.16,751099999.0
2007-09-17 12:14:00,229.16,229.18,229.13,229.14,442300000.0
2007-09-17 12:15:00,229.14,229.14,229.08,229.1,515600000.0
2007-09-17 12:16:00,229.1,229.2,229.1,229.14,916800001.0
2007-09-17 12:17:00,229.14,229.2,229.11,229.18,832399996.0
2007-09-17 12:18:00,229.18,229.3,229.18,229.2,602499994.0
2007-09-17 12:19:00,229.22,229.23,229.19,229.21,974599993.0
2007-09-17 12:20:00,229.21,229.26,229.19,229.25,462600001.0
2007-09-17 12:21:00,229.24,229.26,229.16,229.17,1115000004.0
2007-09-17 12:22:00,229.175,229.2,229.15,229.15,674899997.0
2007-09-17 12:23:00,229.16,229.18,229.15,229.18,496299999.0
2007-09-17 12:24:00,229.18,229.2,229.17,229.17,751899998.0
2007-09-17 12:25:00,229.17,229.24,229.17,229.21,579499998.0
2007-09-17 12:26:00,229.2,229.2,229.12,229.14,1019100002.0
2007-09-17 12:27:00,229.14,229.14,229.05,229.05,888499998.0
2007-09-17 12:28:00,229.07,229.08,229.05,229.07,477600000.0
2007-09-17 12:29:00,229.08,229.1,229.055,229.09,678699997.0
2007-09-17 12:30:00,229.1,229.14,229.08,229.11,799300003.0
2007-09-17 12:31:00,229.11,229.13,229.095,229.11,553399998.0
2007-09-17 12:32:00,229.1,229.12,229.09,229.1,950800006.0
2007-09-17 12:33:00,229.09,229.13,229.09,229.1,1042800010.0
2007-09-17 12:34:00,229.1,229.11,229.09,229.11,320100004.0
2007-09-17 12:35:00,229.11,229.13,229.09,229.12,776500000.0
2007-09-17 12:36:00,229.12,229.15,229.11,229.13,924400001.0
2007-09-17 12:37:00,229.13,229.23,229.13,229.19,682600002.0
2007-09-17 12:38:00,229.19,229.24,229.19,229.24,410000000.0
2007-09-17 12:39:00,229.24,229.28,229.215,229.23,1023800003.0
2007-09-17 12:40:00,229.23,229.26,229.22,229.23,981100001.0
2007-09-17 12:41:00,229.23,229.27,229.22,229.24,479400005.0
2007-09-17 12:42:00,229.25,229.27,229.24,229.26,312200003.0
2007-09-17 12:43:00,229.27,229.28,229.24,229.26,629400002.0
2007-09-17 12:44:00,229.25,229.26,229.24,229.24,502699995.0
2007-09-17 12:45:00,229.24,229.27,229.24,229.25,522799997.0
2007-09-17 12:46:00,229.25,229.33,229.25,229.32,938599997.0
2007-09-17 12:47:00,229.32,229.37,229.32,229.34,526000000.0
2007-09-17 12:48:00,229.34,229.34,229.29,229.3,1007899998.0
2007-09-17 12:49:00,229.31,229.31,229.25,229.3,413600000.0
2007-09-17 12:50:00,229.3,229.31,229.26,229.27,661199999.0
2007-09-17 12:51:00,229.27,229.27,229.24,229.26,400499999.0
2007-09-17 12:52:00,229.26,229.27,229.21,229.21,794199998.0
2007-09-17 12:53:00,229.21,229.21,229.18,229.2,888700002.0
2007-09-17 12:54:00,229.2,229.31,229.2,229.31,754100001.0
2007-09-17 12:55:00,229.32,229.41,229.31,229.4,554400000.0
2007-09-17 12:56:00,229.4,229.4,229.31,229.34,1065499998.0
2007-09-17 12:57:00,229.34,229.34,229.305,229.33,802800000.0
2007-09-17 12:58:00,229.33,229.37,229.33,229.37,883599997.0
2007-09-17 12:59:00,229.36,229.43,229.36,229.39,724600000.0
2007-09-17 13:00:00,229.39,229.44,229.33,229.43,1150600001.0
2007-09-17 13:01:00,229.42,229.44,229.39,229.42,1052599996.0
2007-09-17 13:02:00,229.42,229.47,229.4,229.47,600200000.0
2007-09-17 13:03:00,229.47,229.47,229.42,229.42,561300002.0
2007-09-17 13:04:00,229.42,229.44,229.39,229.42,318800001.0
2007-09-17 13:05:00,229.415,229.43,229.41,229.43,406400000.0
2007-09-17 13:06:00,229.43,229.51,229.43,229.44,1571200000.0
2007-09-17 13:07:00,229.43,229.46,229.42,229.43,398700000.0
2007-09-17 13:08:00,229.42,229.43,229.4,229.41,181200000.0
2007-09-17 13:09:00,229.41,229.43,229.39,229.4,221900000.0
2007-09-17 13:10:00,229.41,229.46,229.39,229.46,660999998.0
2007-09-17 13:11:00,229.46,229.48,229.38,229.39,1251800002.0
2007-09-17 13:12:00,229.38,229.44,229.37,229.44,866099998.0
2007-09-17 13:13:00,229.45,229.46,229.42,229.45,312700000.0
2007-09-17 13:14:00,229.45,229.5,229.44,229.46,757299997.0
2007-09-17 13:15:00,229.46,229.5,229.45,229.49,665099997.0
2007-09-17 13:16:00,229.51,229.54,229.44,229.48,344500000.0
2007-09-17 13:17:00,229.48,229.54,229.48,229.53,384400002.0
2007-09-17 13:18:00,229.53,229.57,229.5,229.5,330200002.0
2007-09-17 13:19:00,229.5,229.5,229.44,229.46,351100000.0
2007-09-17 13:20:00,229.46,229.51,229.46,229.5,285300000.0
2007-09-17 13:21:00,229.5,229.65,229.5,229.63,1617100001.0
2007-09-17 13:22:00,229.63,229.64,229.56,229.6,462300000.0
2007-09-17 13:23:00,229.59,229.63,229.58,229.61,830400004.0
2007-09-17 13:24:00,229.61,229.64,229.59,229.63,423600001.0
2007-09-17 13:25:00,229.63,229.65,229.6,229.62,680500002.0
2007-09-17 13:26:00,229.62,229.62,229.57,229.57,583000000.0
2007-09-17 13:27:00,229.57,229.58,229.55,229.55,868700000.0
2007-09-17 13:28:00,229.55,229.62,229.55,229.62,402500001.0
2007-09-17 13:29:00,229.62,229.78,229.61,229.7,415700001.0
2007-09-17 13:30:00,229.695,229.75,229.66,229.72,261300000.0
2007-09-17 13:31:00,229.72,229.72,229.7,229.71,402300000.0
2007-09-17 13:32:00,229.71,229.71,229.62,229.63,724500001.0
2007-09-17 13:33:00,229.62,229.65,229.62,229.63,715400000.0
2007-09-17 13:34:00,229.63,229.63,229.56,229.56,558600003.0
2007-09-17 13:35:00,229.57,229.59,229.56,229.59,345700000.0
2007-09-17 13:36:00,229.59,229.6,229.57,229.57,266700000.0
2007-09-17 13:37:00,229.58,229.58,229.53,229.54,829000001.0
2007-09-17 13:38:00,229.56,229.56,229.52,229.53,597000000.0
2007-09-17 13:39:00,229.53,229.57,229.52,229.53,774099999.0
2007-09-17 13:40:00,229.53,229.54,229.51,229.525,974599996.0
2007-09-17 13:41:00,229.525,229.54,229.51,229.54,834800003.0
2007-09-17 13:42:00,229.53,229.6,229.52,229.6,776300001.0
2007-09-17 13:43:00,229.58,229.64,229.57,229.64,499700003.0
2007-09-17 13:44:00,229.64,229.65,229.58,229.59,853400001.0
2007-09-17 13:45:00,229.59,229.6,229.55,229.57,495400001.0
2007-09-17 13:46:00,229.57,229.66,229.57,229.64,519100000.0
2007-09-17 13:47:00,229.65,229.66,229.64,229.65,538700005.0
2007-09-17 13:48:00,229.65,229.66,229.64,229.66,380000000.0
2007-09-17 13:49:00,229.66,229.7,229.66,229.67,238800000.0
2007-09-17 13:50:00,229.67,229.7,229.66,229.695,500400002.0
2007-09-17 13:51:00,229.69,229.75,229.69,229.75,1985400012.0
2007-09-17 13:52:00,229.74,229.83,229.74,229.81,941699997.0
2007-09-17 13:53:00,229.83,229.83,229.8,229.8,160900000.0
2007-09-17 13:54:00,229.8,229.82,229.79,229.81,249200000.0
2007-09-17 13:55:00,229.81,229.865,229.8,229.86,402299998.0
2007-09-17 13:56:00,229.86,229.89,229.83,229.85,920499997.0
2007-09-17 13:57:00,229.84,229.88,229.83,229.88,352900001.0
2007-09-17 13:58:00,229.87,229.87,229.75,229.75,1151500002.0
2007-09-17 13:59:00,229.75,229.8,229.73,229.79,660599999.0
2007-09-17 14:00:00,229.78,229.81,229.755,229.785,781200001.0
2007-09-17 14:01:00,229.785,229.86,229.785,229.85,688100003.0
2007-09-17 14:02:00,229.845,229.85,229.76,229.79,660899998.0
2007-09-17 14:03:00,229.79,229.8,229.77,229.8,399500000.0
2007-09-17 14:04:00,229.8,229.83,229.77,229.83,689999997.0
2007-09-17 14:05:00,229.83,229.86,229.82,229.84,428700000.0
2007-09-17 14:06:00,229.83,229.89,229.82,229.85,898399998.0
2007-09-17 14:07:00,229.85,229.9,229.85,229.88,620900001.0
2007-09-17 14:08:00,229.87,229.88,229.8,229.8,906199996.0
2007-09-17 14:09:00,229.79,229.81,229.78,229.785,1026699993.0
2007-09-17 14:10:00,229.785,229.82,229.75,229.81,643100000.0
2007-09-17 14:11:00,229.81,229.85,229.79,229.79,654899999.0
2007-09-17 14:12:00,229.79,229.79,229.73,229.73,549400001.0
2007-09-17 14:13:00,229.73,229.73,229.58,229.59,384699998.0
2007-09-17 14:14:00,229.59,229.62,229.58,229.62,756899999.0
2007-09-17 14:15:00,229.64,229.65,229.58,229.61,1255000005.0
2007-09-17 14:16:00,229.61,229.63,229.49,229.59,663100000.0
2007-09-17 14:17:00,229.59,229.61,229.515,229.53,473100000.0
2007-09-17 14:18:00,229.53,229.6,229.515,229.58,558600000.0
2007-09-17 14:19:00,229.59,229.61,229.57,229.6,438599999.0
2007-09-17 14:20:00,229.6,229.69,229.6,229.66,729000001.0
2007-09-17 14:21:00,229.66,229.7,229.65,229.66,1040499997.0
2007-09-17 14:22:00,229.66,229.68,229.65,229.67,1486700006.0
2007-09-17 14:23:00,229.66,229.71,229.66,229.695,1346599998.0
2007-09-17 14:24:00,229.69,229.72,229.655,229.72,1604800004.0
2007-09-17 14:25:00,229.73,229.75,229.71,229.72,611699999.0
2007-09-17 14:26:00,229.72,229.725,229.685,229.71,936500000.0
2007-09-17 14:27:00,229.71,229.71,229.62,229.65,249600000.0
2007-09-17 14:28:00,229.64,229.68,229.62,229.67,599600000.0
2007-09-17 14:29:00,229.68,229.68,229.64,229.64,121600000.0
2007-09-17 14:30:00,229.63,229.66,229.56,229.64,676300000.0
2007-09-17 14:31:00,229.64,229.66,229.6,229.65,604799997.0
2007-09-17 14:32:00,229.65,229.66,229.64,229.66,290899999.0
2007-09-17 14:33:00,229.655,229.67,229.64,229.65,419900000.0
2007-09-17 14:34:00,229.64,229.66,229.57,229.65,607200000.0
2007-09-17 14:35:00,229.65,229.68,229.58,229.59,636099999.0
2007-09-17 14:36:00,229.6,229.66,229.59,229.64,473599998.0
2007-09-17 14:37:00,229.66,229.66,229.62,229.62,434300000.0
2007-09-17 14:38:00,229.62,229.64,229.61,229.625,461200000.0
2007-09-17 14:39:00,229.63,229.66,229.63,229.64,179100000.0
2007-09-17 14:40:00,229.64,229.64,229.6,229.605,721500001.0
2007-09-17 14:41:00,229.61,229.63,229.57,229.57,366100000.0
2007-09-17 14:42:00,229.58,229.65,229.56,229.65,553399997.0
2007-09-17 14:43:00,229.65,229.68,229.62,229.68,547700002.0
2007-09-17 14:44:00,229.68,229.69,229.64,229.69,590100001.0
2007-09-17 14:45:00,229.69,229.77,229.69,229.77,676399997.0
2007-09-17 14:46:00,229.77,229.79,229.74,229.77,735999997.0
2007-09-17 14:47:00,229.77,229.78,229.755,229.765,926500003.0
2007-09-17 14:48:00,229.77,229.86,229.765,229.8,455899999.0
2007-09-17 14:49:00,229.8,229.83,229.765,229.77,711599998.0
2007-09-17 14:50:00,229.78,229.82,229.76,229.8,838200003.0
2007-09-17 14:51:00,229.8,229.805,229.74,229.79,1050599998.0
2007-09-17 14:52:00,229.79,229.81,229.73,229.8,560600000.0
2007-09-17 14:53:00,229.81,229.87,229.81,229.86,580299999.0
2007-09-17 14:54:00,229.86,229.89,229.78,229.79,473100001.0
2007-09-17 14:55:00,229.785,229.83,229.75,229.83,843300003.0
2007-09-17 14:56:00,229.82,229.89,229.79,229.855,847199995.0
2007-09-17 14:57:00,229.855,229.89,229.83,229.83,1040599999.0
2007-09-17 14:58:00,229.83,229.83,229.79,229.79,676999998.0
2007-09-17 14:59:00,229.79,229.915,229.79,229.9,663799996.0
2007-09-17 15:00:00,229.91,229.92,229.84,229.86,295300002.0
2007-09-17 15:01:00,229.86,229.91,229.845,229.91,419400001.0
2007-09-17 15:02:00,229.91,229.92,229.87,229.92,858900000.0
2007-09-17 15:03:00,229.92,229.95,229.87,229.89,768000009.0
2007-09-17 15:04:00,229.87,229.97,229.87,229.93,515100004.0
2007-09-17 15:05:00,229.93,229.95,229.93,229.93,455800000.0
2007-09-17 15:06:00,229.93,230.02,229.87,230.01,577100001.0
2007-09-17 15:07:00,230.01,230.04,229.98,230.04,706300002.0
2007-09-17 15:08:00,230.03,230.05,229.99,230.02,694300003.0
2007-09-17 15:09:00,230.01,230.05,229.99,230.03,648400001.0
2007-09-17 15:10:00,230.03,230.085,229.99,230.08,1005500000.0
2007-09-17 15:11:00,230.08,230.22,230.07,230.185,1146999999.0
2007-09-17 15:12:00,230.19,230.225,230.135,230.18,827000001.0
2007-09-17 15:13:00,230.18,230.18,230.11,230.18,853600002.0
2007-09-17 15:14:00,230.17,230.2,230.15,230.18,562400003.0
2007-09-17 15:15:00,230.18,230.22,230.15,230.22,442000001.0
2007-09-17 15:16:00,230.22,230.22,230.13,230.19,794299992.0
2007-09-17 15:17:00,230.19,230.215,230.12,230.13,415400000.0
2007-09-17 15:18:00,230.13,230.155,230.12,230.155,657599999.0
2007-09-17 15:19:00,230.16,230.26,230.14,230.26,704600003.0
2007-09-17 15:20:00,230.26,230.26,230.2,230.2,726099998.0
2007-09-17 15:21:00,230.2,230.23,230.18,230.2,674100002.0
2007-09-17 15:22:00,230.2,230.22,230.17,230.17,718499996.0
2007-09-17 15:23:00,230.17,230.23,230.12,230.13,888400005.0
2007-09-17 15:24:00,230.12,230.18,230.09,230.1,395800001.0
2007-09-17 15:25:00,230.115,230.14,230.09,230.14,280900000.0
2007-09-17 15:26:00,230.14,230.14,230.1,230.14,372700000.0
2007-09-17 15:27:00,230.12,230.14,230.08,230.09,906500003.0
2007-09-17 15:28:00,230.09,230.12,230.07,230.1,468800001.0
2007-09-17 15:29:00,230.1,230.1,230.05,230.08,790999998.0
2007-09-17 15:30:00,230.09,230.15,230.06,230.15,667100001.0
2007-09-17 15:31:00,230.14,230.15,230.1,230.11,857400002.0
2007-09-17 15:32:00,230.105,230.16,230.09,230.125,501800002.0
2007-09-17 15:33:00,230.125,230.155,230.07,230.11,788999998.0
2007-09-17 15:34:00,230.11,230.19,230.11,230.165,517300001.0
2007-09-17 15:35:00,230.17,230.21,230.16,230.19,571899993.0
2007-09-17 15:36:00,230.19,230.28,230.17,230.27,400700000.0
2007-09-17 15:37:00,230.27,230.37,230.24,230.35,543600000.0
2007-09-17 15:38:00,230.35,230.4,230.3,230.34,1067699995.0
2007-09-17 15:39:00,230.34,230.39,230.34,230.35,333300000.0
2007-09-17 15:40:00,230.36,230.37,230.32,230.35,845600001.0
2007-09-17 15:41:00,230.35,230.4,230.34,230.36,442599997.0
2007-09-17 15:42:00,230.36,230.39,230.2,230.28,770799996.0
2007-09-17 15:43:00,230.28,230.35,230.26,230.33,418400001.0
2007-09-17 15:44:00,230.33,230.36,230.3,230.34,308900000.0
2007-09-17 15:45:00,230.34,230.38,230.28,230.36,792800001.0
2007-09-17 15:46:00,230.36,230.36,230.28,230.29,629499998.0
2007-09-17 15:47:00,230.29,230.35,230.27,230.34,700099995.0
2007-09-17 15:48:00,230.35,230.36,230.31,230.34,584899996.0
2007-09-17 15:49:00,230.34,230.36,230.32,230.34,398200002.0
2007-09-17 15:50:00,230.36,230.39,230.33,230.36,375300000.0
2007-09-17 15:51:00,230.36,230.46,230.32,230.44,1062200010.0
2007-09-17 15:52:00,230.44,230.51,230.43,230.48,717300005.0
2007-09-17 15:53:00,230.52,230.61,230.5,230.58,503700003.0
2007-09-17 15:54:00,230.58,230.58,230.49,230.49,406199998.0
2007-09-17 15:55:00,230.49,230.53,230.44,230.45,626399996.0
2007-09-17 15:56:00,230.45,230.45,230.37,230.39,579299997.0
2007-09-17 15:57:00,230.4,230.45,230.38,230.41,751000000.0
2007-09-17 15:58:00,230.41,230.49,230.38,230.49,453399999.0
2007-09-17 15:59:00,230.48,230.55,230.46,230.51,644599995.0
2007-09-17 16:00:00,230.51,230.53,230.49,230.5,684900001.0
2007-09-17 16:01:00,230.51,230.52,230.47,230.5,426200002.0
2007-09-17 16:02:00,230.49,230.52,230.48,230.51,563800001.0
2007-09-17 16:03:00,230.51,230.61,230.51,230.59,556299998.0
2007-09-17 16:04:00,230.6,230.6,230.59,230.59,147200000.0
2007-09-17 16:05:00,230.61,230.63,230.56,230.58,692199998.0
2007-09-17 16:06:00,230.58,230.62,230.54,230.54,385100004.0
2007-09-17 16:07:00,230.53,230.54,230.47,230.51,669800002.0
2007-09-17 16:08:00,230.49,230.5,230.48,230.5,339500000.0
2007-09-17 16:09:00,230.5,230.54,230.5,230.54,627200001.0
2007-09-17 16:10:00,230.54,230.55,230.51,230.55,678399993.0
2007-09-17 16:11:00,230.55,230.64,230.53,230.64,429500001.0
2007-09-17 16:12:00,230.64,230.68,230.62,230.64,221700001.0
2007-09-17 16:13:00,230.66,230.66,230.57,230.58,548999997.0
2007-09-17 16:14:00,230.58,230.65,230.55,230.63,396399999.0
2007-09-17 16:15:00,230.63,230.77,230.62,230.75,1136199999.0
2007-09-17 16:16:00,230.75,230.79,230.73,230.74,716499993.0
2007-09-17 16:17:00,230.73,230.75,230.69,230.7,552499994.0
2007-09-17 16:18:00,230.71,230.73,230.68,230.69,565000001.0
2007-09-17 16:19:00,230.69,230.73,230.65,230.73,570600003.0
2007-09-17 16:20:00,230.73,230.78,230.73,230.75,740099999.0
2007-09-17 16:21:00,230.75,230.75,230.68,230.69,574699998.0
2007-09-17 16:22:00,230.69,230.71,230.68,230.68,292700001.0
2007-09-17 16:23:00,230.68,230.7,230.66,230.66,211100000.0
2007-09-17 16:24:00,230.66,230.67,230.59,230.62,583699993.0
2007-09-17 16:25:00,230.62,230.62,230.54,230.54,307600001.0
2007-09-17 16:26:00,230.54,230.6,230.52,230.59,676400003.0
2007-09-17 16:27:00,230.6,230.6,230.49,230.5,446300000.0
2007-09-17 16:28:00,230.5,230.5,230.42,230.45,262499999.0
2007-09-17 16:29:00,230.45,230.48,230.43,230.48,209700000.0
2007-09-17 16:30:00,230.46,230.46,230.41,230.43,405599997.0
2007-09-17 16:31:00,230.43,230.43,230.31,230.31,511700002.0
2007-09-17 16:32:00,230.31,230.39,230.31,230.34,461399999.0
2007-09-17 16:33:00,230.34,230.34,230.19,230.19,929899992.0
2007-09-17 16:34:00,230.2,230.2,230.16,230.17,361700002.0
2007-09-17 16:35:00,230.16,230.21,230.15,230.2,524799998.0
2007-09-17 16:36:00,230.18,230.27,230.16,230.26,1018499998.0
2007-09-17 16:37:00,230.26,230.27,230.21,230.24,684999999.0
2007-09-17 16:38:00,230.24,230.295,230.19,230.27,559800000.0
2007-09-17 16:39:00,230.26,230.34,230.25,230.31,666099997.0
2007-09-17 16:40:00,230.32,230.36,230.3,230.36,444400001.0
2007-09-17 16:41:00,230.36,230.37,230.32,230.32,235200000.0
2007-09-17 16:42:00,230.31,230.31,230.27,230.3,253200000.0
2007-09-17 16:43:00,230.28,230.37,230.275,230.345,418100000.0
2007-09-17 16:44:00,230.335,230.38,230.33,230.34,200000000.0
2007-09-17 16:45:00,230.34,230.36,230.3,230.36,490600000.0
2007-09-17 16:46:00,230.36,230.41,230.34,230.39,864300000.0
2007-09-17 16:47:00,230.38,230.38,230.33,230.33,469600000.0
2007-09-17 16:48:00,230.33,230.33,230.28,230.29,521400000.0
2007-09-17 16:49:00,230.29,230.34,230.26,230.3,476799999.0
2007-09-17 16:50:00,230.3,230.31,230.14,230.17,315599998.0
2007-09-17 16:51:00,230.15,230.22,230.15,230.2,300200000.0
2007-09-17 16:52:00,230.2,230.2,230.12,230.12,140600000.0
2007-09-17 16:53:00,230.11,230.16,230.08,230.15,323100001.0
2007-09-17 16:54:00,230.15,230.15,230.03,230.03,154400001.0
2007-09-17 16:55:00,230.03,230.04,229.97,230.02,256099998.0
2007-09-17 16:56:00,230.01,230.11,230.01,230.11,360600002.0
2007-09-17 16:57:00,230.12,230.14,230.07,230.07,288400000.0
2007-09-17 16:58:00,230.07,230.19,230.06,230.12,668799999.0
2007-09-17 16:59:00,230.13,230.14,230.01,230.04,523099999.0
2007-09-17 17:00:00,230.05,230.09,230.01,230.09,593300000.0
2007-09-17 17:01:00,230.09,230.16,230.06,230.15,562600005.0
2007-09-17 17:02:00,230.15,230.18,230.13,230.18,483800000.0
2007-09-17 17:03:00,230.19,230.19,230.11,230.12,316200001.0
2007-09-17 17:04:00,230.12,230.16,230.11,230.14,423299999.0
2007-09-17 17:05:00,230.14,230.26,230.14,230.25,485700000.0
2007-09-17 17:06:00,230.24,230.33,230.22,230.31,613000001.0
2007-09-17 17:07:00,230.31,230.32,230.25,230.25,529200000.0
2007-09-17 17:08:00,230.24,230.26,230.22,230.24,514299997.0
2007-09-17 17:09:00,230.24,230.26,230.21,230.26,544700003.0
2007-09-17 17:10:00,230.27,230.3,230.26,230.27,491299997.0
2007-09-17 17:11:00,230.28,230.28,230.25,230.27,549499999.0
2007-09-17 17:12:00,230.27,230.3,230.25,230.26,646999996.0
2007-09-17 17:13:00,230.26,230.27,230.17,230.17,355100000.0
2007-09-17 17:14:00,230.17,230.24,230.16,230.21,591299997.0
2007-09-17 17:15:00,230.205,230.22,230.16,230.17,813799998.0
2007-09-17 17:16:00,230.19,230.19,230.16,230.17,342299998.0
2007-09-17 17:17:00,230.17,230.17,230.11,230.11,237700000.0
2007-09-17 17:18:00,230.11,230.14,230.085,230.085,405900000.0
2007-09-17 17:19:00,230.085,230.13,230.085,230.105,400699999.0
2007-09-17 17:20:00,230.12,230.15,230.11,230.12,615299990.0
2007-09-17 17:21:00,230.12,230.14,230.06,230.07,635200001.0
2007-09-17 17:22:00,230.07,230.08,230.03,230.03,408900000.0
2007-09-17 17:23:00,230.04,230.15,230.04,230.14,451500000.0
2007-09-17 17:24:00,230.15,230.15,230.13,230.14,205500002.0
2007-09-17 17:25:00,230.14,230.16,230.11,230.13,542100000.0
2007-09-17 17:26:00,230.13,230.13,230.09,230.09,430700002.0
2007-09-17 17:27:00,230.09,230.1,230.045,230.08,234099999.0
2007-09-17 17:28:00,230.065,230.07,230.01,230.05,369400000.0
2007-09-17 17:29:00,230.05,230.11,230.05,230.08,473300000.0
2007-09-17 17:30:00,230.08,230.08,229.94,229.94,630100002.0
2007-09-17 17:31:00,229.94,229.97,229.935,229.94,600500000.0
2007-09-17 17:32:00,229.94,229.94,229.855,229.865,413100004.0
2007-09-17 17:33:00,229.86,229.9,229.83,229.87,582100002.0
2007-09-17 17:34:00,229.87,229.91,229.87,229.88,431900001.0
2007-09-17 17:35:00,229.88,229.95,229.88,229.95,655699999.0
2007-09-17 17:36:00,229.95,230.01,229.93,229.99,298400000.0
2007-09-17 17:37:00,229.99,230.015,229.96,229.97,938399992.0
2007-09-17 17:38:00,229.97,230.0,229.95,229.98,795099993.0
2007-09-17 17:39:00,229.98,229.98,229.92,229.92,404000000.0
2007-09-17 17:40:00,229.92,229.93,229.84,229.85,472400000.0
2007-09-17 17:41:00,229.85,229.88,229.84,229.85,636800001.0
2007-09-17 17:42:00,229.85,229.885,229.85,229.86,586400000.0
2007-09-17 17:43:00,229.86,229.86,229.75,229.77,542400000.0
2007-09-17 17:44:00,229.77,229.8,229.71,229.74,920099999.0
2007-09-17 17:45:00,229.74,229.76,229.725,229.73,787199998.0
2007-09-17 17:46:00,229.735,229.78,229.7,229.71,789800002.0
2007-09-17 17:47:00,229.71,229.72,229.6,229.61,518299999.0
2007-09-17 17:48:00,229.61,229.63,229.555,229.57,551299998.0
2007-09-17 17:49:00,229.57,229.57,229.5,229.53,443400000.0
2007-09-17 17:50:00,229.5,229.53,229.5,229.51,318899995.0
2007-09-17 17:51:00,229.51,229.51,229.44,229.44,330600003.0
2007-09-17 17:52:00,229.44,229.44,229.29,229.29,539199999.0
2007-09-17 17:53:00,229.31,229.31,229.225,229.225,332800000.0
2007-09-17 17:54:00,229.245,229.25,229.04,229.045,265800000.0
2007-09-17 17:55:00,229.05,229.065,228.96,228.99,850500011.0
2007-09-17 17:56:00,228.99,229.05,228.96,229.005,620700001.0
2007-09-17 17:57:00,228.99,228.995,228.87,228.96,581300005.0
2007-09-17 17:58:00,228.96,228.96,228.84,228.855,527399998.0
2007-09-17 17:59:00,228.86,228.95,228.82,228.94,666700002.0
2007-09-17 18:00:00,228.94,229.08,228.92,229.08,625100001.0
2007-09-17 18:01:00,229.08,229.27,229.08,229.23,672099999.0
2007-09-17 18:02:00,229.23,229.37,229.23,229.37,803000002.0
2007-09-17 18:03:00,229.37,229.38,229.26,229.27,488299998.0
2007-09-17 18:04:00,229.27,229.36,229.24,229.35,446700000.0
2007-09-17 18:05:00,229.355,229.38,229.24,229.24,1117900000.0
2007-09-17 18:06:00,229.23,229.23,229.06,229.09,841600000.0
2007-09-17 18:07:00,229.09,229.18,229.09,229.13,656500000.0
2007-09-17 18:08:00,229.14,229.15,229.08,229.08,544900000.0
2007-09-17 18:09:00,229.07,229.08,229.035,229.06,756400002.0
2007-09-17 18:10:00,229.05,229.15,229.03,229.13,773800000.0
2007-09-17 18:11:00,229.12,229.14,229.1,229.12,617699999.0
2007-09-17 18:12:00,229.12,229.23,229.1,229.23,618299999.0
2007-09-17 18:13:00,229.23,229.28,229.2,229.25,1110600003.0
2007-09-17 18:14:00,229.25,229.32,229.23,229.31,611699999.0
2007-09-17 18:15:00,229.31,229.42,229.29,229.42,1090500000.0
2007-09-17 18:16:00,229.4,229.49,229.4,229.49,377200001.0
2007-09-17 18:17:00,229.49,229.49,229.43,229.44,314800000.0
2007-09-17 18:18:00,229.44,229.45,229.4,229.4,494300000.0
2007-09-17 18:19:00,229.4,229.4,229.34,229.375,559100000.0
2007-09-17 18:20:00,229.365,229.39,229.35,229.39,624800000.0
2007-09-17 18:21:00,229.39,229.42,229.37,229.41,402300000.0
2007-09-17 18:22:00,229.42,229.42,229.38,229.415,570299998.0
2007-09-17 18:23:00,229.42,229.45,229.41,229.44,439599999.0
2007-09-17 18:24:00,229.45,229.45,229.435,229.44,151700000.0
2007-09-17 18:25:00,229.44,229.44,229.425,229.43,75200000.0
2007-09-17 18:26:00,229.43,229.43,229.39,229.39,350999999.0
2007-09-17 18:27:00,229.39,229.48,229.39,229.44,587199999.0
2007-09-17 18:28:00,229.44,229.46,229.4,229.41,411300000.0
2007-09-17 18:29:00,229.41,229.47,229.41,229.46,554700000.0
2007-09-17 18:30:00,229.46,229.46,229.41,229.43,518599997.0
2007-09-17 18:31:00,229.42,229.42,229.38,229.42,583500002.0
2007-09-17 18:32:00,229.41,229.46,229.41,229.43,566100001.0
2007-09-17 18:33:00,229.43,229.47,229.43,229.47,312600000.0
2007-09-17 18:34:00,229.48,229.55,229.46,229.53,588200000.0
2007-09-17 18:35:00,229.53,229.63,229.53,229.57,845799999.0
2007-09-17 18:36:00,229.57,229.57,229.44,229.51,533900005.0
2007-09-17 18:37:00,229.51,229.51,229.45,229.49,670100000.0
2007-09-17 18:38:00,229.49,229.51,229.45,229.48,348700002.0
2007-09-17 18:39:00,229.47,229.49,229.42,229.42,441400000.0
2007-09-17 18:40:00,229.43,229.43,229.295,229.3,363900000.0
2007-09-17 18:41:00,229.32,229.32,229.29,229.29,759299998.0
2007-09-17 18:42:00,229.29,229.31,229.29,229.29,215700000.0
2007-09-17 18:43:00,229.29,229.32,229.29,229.32,176300000.0
2007-09-17 18:44:00,229.32,229.32,229.29,229.32,177600000.0
2007-09-17 18:45:00,229.33,229.34,229.28,229.34,716999999.0
2007-09-17 18:46:00,229.32,229.4,229.3,229.39,1005100001.0
2007-09-17 18:47:00,229.38,229.43,229.34,229.43,565700000.0
2007-09-17 18:48:00,229.41,229.47,229.41,229.47,320100000.0
2007-09-17 18:49:00,229.47,229.47,229.41,229.41,162600000.0
2007-09-17 18:50:00,229.405,229.42,229.35,229.36,439700001.0
2007-09-17 18:51:00,229.37,229.4,229.34,229.4,298300004.0
2007-09-17 18:52:00,229.4,229.45,229.4,229.43,409800000.0
2007-09-17 18:53:00,229.44,229.48,229.44,229.46,530100001.0
2007-09-17 18:54:00,229.46,229.52,229.44,229.46,694100000.0
2007-09-17 18:55:00,229.455,229.48,229.44,229.47,489500004.0
2007-09-17 18:56:00,229.47,229.51,229.44,229.51,416599999.0
2007-09-17 18:57:00,229.51,229.63,229.51,229.62,720700000.0
2007-09-17 18:58:00,229.63,229.73,229.63,229.73,872500001.0
2007-09-17 18:59:00,229.71,229.8,229.71,229.78,623399999.0
2007-09-17 19:00:00,229.78,229.84,229.78,229.83,470000000.0
2007-09-17 19:01:00,229.83,229.85,229.8,229.81,340200000.0
2007-09-17 19:02:00,229.805,229.82,229.76,229.76,681099996.0
2007-09-17 19:03:00,229.76,229.77,229.685,229.69,853000010.0
2007-09-17 19:04:00,229.7,229.7,229.63,229.69,677800001.0
2007-09-17 19:05:00,229.69,229.71,229.68,229.71,384200000.0
2007-09-17 19:06:00,229.71,229.73,229.67,229.67,594400000.0
2007-09-17 19:07:00,229.67,229.68,229.61,229.64,705000000.0
2007-09-17 19:08:00,229.64,229.67,229.63,229.65,547799998.0
2007-09-17 19:09:00,229.65,229.65,229.6,229.61,477599998.0
2007-09-17 19:10:00,229.61,229.63,229.6,229.62,554000001.0
2007-09-17 19:11:00,229.62,229.62,229.55,229.62,656299998.0
2007-09-17 19:12:00,229.62,229.65,229.57,229.62,680600002.0
2007-09-17 19:13:00,229.63,229.66,229.63,229.64,526800000.0
2007-09-17 19:14:00,229.64,229.65,229.605,229.605,585899998.0
2007-09-17 19:15:00,229.61,229.655,229.6,229.655,236600000.0
2007-09-17 19:16:00,229.655,229.67,229.63,229.64,600999993.0
2007-09-17 19:17:00,229.64,229.655,229.61,229.655,424200001.0
2007-09-17 19:18:00,229.65,229.665,229.63,229.665,143400000.0
2007-09-17 19:19:00,229.67,229.72,229.67,229.71,815400000.0
2007-09-17 19:20:00,229.71,229.74,229.71,229.71,625399997.0
2007-09-17 19:21:00,229.71,229.71,229.69,229.7,591200000.0
2007-09-17 19:22:00,229.7,229.71,229.66,229.67,408000003.0
2007-09-17 19:23:00,229.67,229.68,229.65,229.68,575900000.0
2007-09-17 19:24:00,229.66,229.67,229.64,229.64,213900000.0
2007-09-17 19:25:00,229.64,229.67,229.635,229.66,343899999.0
2007-09-17 19:26:00,229.66,229.66,229.6,229.61,689400000.0
2007-09-17 19:27:00,229.62,229.64,229.6,229.6,334999997.0
2007-09-17 19:28:00,229.6,229.6,229.58,229.595,126399998.0
2007-09-17 19:29:00,229.582,229.642,229.556,229.629,1038899993.0
2007-09-17 19:30:00,229.595,229.595,229.595,229.595,800000.0
2007-09-17 19:31:00,229.67,229.67,229.595,229.66,134500000.0
2007-09-17 19:32:00,229.65,229.66,229.58,229.6,567200000.0
2007-09-17 19:33:00,229.6,229.64,229.59,229.64,255399999.0
2007-09-17 19:34:00,229.64,229.64,229.595,229.6,239600000.0
2007-09-17 19:35:00,229.59,229.6,229.54,229.54,378600001.0
2007-09-17 19:36:00,229.54,229.56,229.54,229.55,137100000.0
2007-09-17 19:37:00,229.55,229.57,229.55,229.57,41000000.0
2007-09-17 19:38:00,229.57,229.57,229.55,229.55,270600000.0
2007-09-17 19:39:00,229.54,229.57,229.54,229.56,350199996.0
2007-09-17 19:40:00,229.56,229.62,229.55,229.62,364900000.0
2007-09-17 19:41:00,229.6,229.62,229.6,229.6,128800000.0
2007-09-17 19:42:00,229.62,229.64,229.59,229.63,404599999.0
2007-09-17 19:43:00,229.63,229.64,229.62,229.62,458100000.0
2007-09-17 19:44:00,229.62,229.64,229.61,229.62,464800000.0
2007-09-17 19:45:00,229.62,229.675,229.62,229.67,530399999.0
2007-09-17 19:46:00,229.67,229.67,229.64,229.66,271000000.0
2007-09-17 19:47:00,229.66,229.66,229.59,229.62,230100000.0
2007-09-17 19:48:00,229.62,229.64,229.61,229.62,83400000.0
2007-09-17 19:49:00,229.63,229.65,229.63,229.65,75200000.0
2007-09-17 19:50:00,229.65,229.65,229.54,229.59,798100002.0
2007-09-17 19:51:00,229.59,229.59,229.56,229.57,153200000.0
2007-09-17 19:52:00,229.57,229.59,229.57,229.57,120800000.0
2007-09-17 19:53:00,229.57,229.58,229.57,229.58,167200000.0
2007-09-17 19:54:00,229.58,229.65,229.58,229.63,800800001.0
2007-09-17 19:55:00,229.63,229.68,229.63,229.63,514600000.0
2007-09-17 19:56:00,229.63,229.65,229.61,229.61,415399999.0
2007-09-17 19:57:00,229.62,229.63,229.61,229.62,115400000.0
2007-09-17 19:58:00,229.62,229.62,229.57,229.57,128400000.0
2007-09-17 19:59:00,229.57,229.57,229.48,229.505,329799999.0
2007-09-17 20:00:00,229.51,229.53,229.51,229.52,482300001.0
2007-09-17 20:01:00,229.505,229.52,229.505,229.515,164000000.0
2007-09-17 20:02:00,229.515,229.58,229.515,229.54,220800000.0
2007-09-17 20:03:00,229.54,229.54,229.5,229.54,269899999.0
2007-09-17 20:04:00,229.54,229.54,229.52,229.52,49200000.0
2007-09-17 20:05:00,229.52,229.55,229.505,229.505,485099999.0
2007-09-17 20:06:00,229.51,229.55,229.51,229.53,130000000.0
2007-09-17 20:07:00,229.52,229.53,229.51,229.53,290000002.0
2007-09-17 20:08:00,229.52,229.53,229.52,229.53,86800000.0
2007-09-17 20:09:00,229.53,229.53,229.48,229.48,346800000.0
2007-09-17 20:10:00,229.48,229.51,229.47,229.48,432200004.0
2007-09-17 20:11:00,229.48,229.48,229.45,229.45,273199997.0
2007-09-17 20:12:00,229.45,229.47,229.45,229.47,63599997.0
2007-09-17 20:13:00,229.47,229.545,229.47,229.545,128800000.0
2007-09-17 20:14:00,229.54,229.545,229.505,229.53,258000000.0
2007-09-17 20:15:00,229.53,229.535,229.515,229.52,58000000.0
2007-09-17 20:16:00,229.52,229.53,229.49,229.53,161300000.0
2007-09-17 20:17:00,229.53,229.54,229.49,229.51,1373500003.0
2007-09-17 20:18:00,229.51,229.51,229.465,229.48,353899999.0
2007-09-17 20:19:00,229.485,229.53,229.485,229.52,546699999.0
2007-09-17 20:20:00,229.525,229.53,229.49,229.5,244600000.0
2007-09-17 20:21:00,229.51,229.55,229.5,229.51,438400001.0
2007-09-17 20:22:00,229.51,229.52,229.5,229.52,198800001.0
2007-09-17 20:23:00,229.52,229.53,229.495,229.5,318600000.0
2007-09-17 20:24:00,229.5,229.52,229.5,229.51,102800000.0
2007-09-17 20:25:00,229.505,229.59,229.505,229.575,260400000.0
2007-09-17 20:26:00,229.56,229.57,229.53,229.55,306600000.0
2007-09-17 20:27:00,229.55,229.56,229.53,229.535,238800000.0
2007-09-17 20:28:00,229.53,229.55,229.51,229.54,330900000.0
2007-09-17 20:29:00,229.54,229.58,229.54,229.55,132800000.0
2007-09-17 20:30:00,229.55,229.58,229.54,229.575,94400000.0
2007-09-17 20:31:00,229.58,229.62,229.565,229.6,321900002.0
2007-09-17 20:32:00,229.6,229.64,229.58,229.64,480600000.0
2007-09-17 20:33:00,229.64,229.65,229.61,229.65,543400002.0
2007-09-17 20:34:00,229.64,229.69,229.62,229.69,609600001.0
2007-09-17 20:35:00,229.68,229.685,229.68,229.685,10800000.0
2007-09-17 20:36:00,229.685,229.73,229.68,229.71,317200001.0
2007-09-17 20:37:00,229.71,229.71,229.71,229.71,50800000.0
2007-09-17 20:38:00,229.71,229.73,229.71,229.73,86000000.0
2007-09-17 20:39:00,229.75,229.78,229.72,229.745,160300000.0
2007-09-17 20:40:00,229.75,229.76,229.73,229.74,260600001.0
2007-09-17 20:41:00,229.74,229.76,229.74,229.745,152400000.0
2007-09-17 20:42:00,229.75,229.755,229.735,229.735,29600000.0
2007-09-17 20:43:00,229.735,229.74,229.69,229.7,176900003.0
2007-09-17 20:44:00,229.7,229.735,229.7,229.735,155800000.0
2007-09-17 20:45:00,229.71,229.735,229.71,229.735,228399998.0
2007-09-17 20:46:00,229.73,229.73,229.63,229.655,208900001.0
2007-09-17 20:47:00,229.655,229.655,229.615,229.63,206799998.0
2007-09-17 20:48:00,229.63,229.645,229.585,229.6,699800006.0
2007-09-17 20:49:00,229.61,229.61,229.55,229.56,225000000.0
2007-09-17 20:50:00,229.56,229.57,229.49,229.49,225400000.0
2007-09-17 20:51:00,229.5,229.51,229.5,229.51,33000000.0
2007-09-17 20:52:00,229.505,229.545,229.5,229.545,118400000.0
2007-09-17 20:53:00,229.545,229.57,229.545,229.555,54800000.0
2007-09-17 20:54:00,229.555,229.555,229.51,229.51,62400000.0
2007-09-17 20:55:00,229.51,229.52,229.5,229.505,77500000.0
2007-09-17 20:56:00,229.52,229.535,229.505,229.535,168800000.0
2007-09-17 20:57:00,229.54,229.55,229.525,229.545,85600000.0
2007-09-17 20:58:00,229.55,229.575,229.545,229.575,169600000.0
2007-09-17 20:59:00,229.575,229.59,229.5,229.57,855300001.0
2007-09-17 21:00:00,229.56,229.56,229.5,229.505,769000001.0
2007-09-17 21:01:00,229.49,229.515,229.49,229.515,809200001.0
2007-09-17 21:02:00,229.52,229.55,229.515,229.545,127200000.0
2007-09-17 21:03:00,229.52,229.59,229.52,229.575,463200001.0
2007-09-17 21:04:00,229.575,229.58,229.53,229.55,477200000.0
2007-09-17 21:05:00,229.55,229.55,229.51,229.51,535499999.0
2007-09-17 21:06:00,229.51,229.56,229.51,229.56,94400000.0
2007-09-17 21:07:00,229.56,229.575,229.51,229.575,276500000.0
2007-09-17 21:08:00,229.575,229.6,229.56,229.58,270400001.0
2007-09-17 21:09:00,229.58,229.59,229.58,229.59,55200000.0
2007-09-17 21:10:00,229.59,229.65,229.59,229.65,150000000.0
2007-09-17 21:11:00,229.65,229.65,229.64,229.64,223900000.0
2007-09-17 21:12:00,229.66,229.69,229.65,229.68,274700000.0
2007-09-17 21:13:00,229.68,229.72,229.67,229.69,181200000.0
2007-09-17 21:14:00,229.69,229.72,229.68,229.71,260600000.0
2007-09-17 21:15:00,229.71,229.73,229.71,229.71,268799999.0
2007-09-17 21:16:00,229.71,229.715,229.71,229.715,178399996.0
2007-09-17 21:17:00,229.715,229.75,229.715,229.72,170400000.0
2007-09-17 21:18:00,229.72,229.745,229.72,229.745,73600000.0
2007-09-17 21:19:00,229.75,229.78,229.75,229.78,208200001.0
2007-09-17 21:20:00,229.78,229.8,229.75,229.75,301600000.0
2007-09-17 21:21:00,229.75,229.775,229.75,229.77,106800000.0
2007-09-17 21:22:00,229.76,229.76,229.76,229.76,4000000.0
2007-09-17 21:23:00,229.75,229.78,229.74,229.76,341600000.0
2007-09-17 21:24:00,229.76,229.77,229.72,229.735,194800000.0
2007-09-17 21:25:00,229.735,229.74,229.735,229.74,90500000.0
2007-09-17 21:26:00,229.74,229.76,229.72,229.72,140600000.0
2007-09-17 21:27:00,229.725,229.74,229.72,229.72,50000000.0
2007-09-17 21:28:00,229.72,229.72,229.67,229.68,192000000.0
2007-09-17 21:29:00,229.68,229.71,229.67,229.67,173600000.0
2007-09-17 21:30:00,229.67,229.68,229.66,229.665,256800000.0
2007-09-17 21:31:00,229.66,229.66,229.64,229.65,132199998.0
2007-09-17 21:32:00,229.65,229.67,229.65,229.67,131200000.0
2007-09-17 21:33:00,229.67,229.67,229.67,229.67,46000000.0
2007-09-17 21:34:00,229.68,229.7,229.68,229.7,55200000.0
2007-09-17 21:35:00,229.69,229.73,229.67,229.68,668799997.0
2007-09-17 21:36:00,229.68,229.7,229.67,229.7,234000000.0
2007-09-17 21:37:00,229.7,229.7,229.685,229.69,101300000.0
2007-09-17 21:38:00,229.68,229.71,229.66,229.66,485800000.0
2007-09-17 21:39:00,229.67,229.7,229.65,229.68,708900000.0
2007-09-17 21:40:00,229.68,229.68,229.66,229.68,477599998.0
2007-09-17 21:41:00,229.68,229.71,229.635,229.7,377099998.0
2007-09-17 21:42:00,229.7,229.7,229.68,229.695,183100001.0
2007-09-17 21:43:00,229.695,229.73,229.695,229.71,275599999.0
2007-09-17 21:44:00,229.71,229.71,229.68,229.7,327299999.0
2007-09-17 21:45:00,229.7,229.74,229.69,229.735,259200000.0
2007-09-17 21:46:00,229.74,229.74,229.69,229.72,105800000.0
2007-09-17 21:47:00,229.72,229.72,229.72,229.72,7200000.0
2007-09-17 21:48:00,229.72,229.75,229.72,229.75,95200000.0
2007-09-17 21:49:00,229.74,229.74,229.7,229.7,209900000.0
2007-09-17 21:50:00,229.705,229.715,229.67,229.705,199700000.0
2007-09-17 21:51:00,229.71,229.74,229.71,229.73,289599997.0
2007-09-17 21:52:00,229.73,229.74,229.68,229.7,196199999.0
2007-09-17 21:53:00,229.7,229.715,229.68,229.71,319200000.0
2007-09-17 21:54:00,229.71,229.77,229.7,229.75,310700000.0
2007-09-17 21:55:00,229.77,229.78,229.76,229.77,122300000.0
2007-09-17 21:56:00,229.78,229.78,229.75,229.76,552000002.0
2007-09-17 21:57:00,229.76,229.8,229.755,229.8,526199998.0
2007-09-17 21:58:00,229.78,229.79,229.77,229.78,239899999.0
2007-09-17 21:59:00,229.78,229.79,229.77,229.78,56000000.0
2007-09-17 22:00:00,229.77,229.79,229.77,229.77,248400000.0
2007-09-17 22:01:00,229.77,229.8,229.77,229.8,93400000.0
2007-09-17 22:02:00,229.81,229.81,229.75,229.78,228799999.0
2007-09-17 22:03:00,229.79,229.79,229.74,229.76,375000000.0
2007-09-17 22:04:00,229.76,229.77,229.76,229.76,216800000.0
2007-09-17 22:05:00,229.76,229.77,229.76,229.76,89200000.0
2007-09-17 22:06:00,229.76,229.765,229.76,229.765,93600001.0
2007-09-17 22:07:00,229.76,229.76,229.71,229.74,324800000.0
2007-09-17 22:08:00,229.74,229.75,229.74,229.75,21400000.0
2007-09-17 22:09:00,229.75,229.76,229.735,229.74,71000000.0
2007-09-17 22:10:00,229.74,229.74,229.68,229.69,196300000.0
2007-09-17 22:11:00,229.7,229.7,229.68,229.68,112000000.0
2007-09-17 22:12:00,229.68,229.68,229.68,229.68,6800000.0
2007-09-17 22:13:00,229.69,229.72,229.69,229.72,75600000.0
2007-09-17 22:14:00,229.72,229.74,229.72,229.74,156000000.0
2007-09-17 22:15:00,229.74,229.745,229.7,229.745,315500000.0
2007-09-17 22:16:00,229.76,229.76,229.75,229.75,79200000.0
2007-09-17 22:17:00,229.75,229.77,229.73,229.745,159100000.0
2007-09-17 22:18:00,229.745,229.76,229.74,229.76,104800000.0
2007-09-17 22:19:00,229.76,229.78,229.75,229.78,488000008.0
2007-09-17 22:20:00,229.8,229.85,229.8,229.82,335700000.0
2007-09-17 22:21:00,229.82,229.82,229.79,229.81,105900000.0
2007-09-17 22:22:00,229.81,229.81,229.8,229.8,63500000.0
2007-09-17 22:23:00,229.805,229.84,229.795,229.82,152800000.0
2007-09-17 22:24:00,229.82,229.84,229.78,229.78,221600000.0
2007-09-17 22:25:00,229.78,229.81,229.755,229.755,117500000.0
2007-09-17 22:26:00,229.755,229.775,229.755,229.77,50400000.0
2007-09-17 22:27:00,229.77,229.77,229.76,229.76,17600000.0
2007-09-17 22:28:00,229.76,229.76,229.73,229.73,307699996.0
2007-09-17 22:29:00,229.73,229.74,229.73,229.73,159200000.0
2007-09-17 22:30:00,229.74,229.74,229.74,229.74,15600000.0
2007-09-17 22:31:00,229.74,229.74,229.7,229.715,193800000.0
2007-09-17 22:32:00,229.72,229.72,229.7,229.72,25100000.0
2007-09-17 22:33:00,229.72,229.72,229.63,229.645,284800000.0
2007-09-17 22:34:00,229.65,229.66,229.62,229.64,313300000.0
2007-09-17 22:35:00,229.64,229.64,229.59,229.63,242800000.0
2007-09-17 22:36:00,229.64,229.65,229.64,229.64,45800000.0
2007-09-17 22:37:00,229.65,229.65,229.62,229.64,116200000.0
2007-09-17 22:38:00,229.64,229.64,229.6,229.6,363600000.0
2007-09-17 22:39:00,229.6,229.6,229.58,229.585,354000002.0
2007-09-17 22:40:00,229.6,229.61,229.58,229.6,209499998.0
2007-09-17 22:41:00,229.6,229.64,229.58,229.63,118600001.0
2007-09-17 22:42:00,229.63,229.64,229.61,229.61,64000000.0
2007-09-17 22:43:00,229.581,229.581,229.556,229.574,254900002.0
2007-09-17 22:44:00,229.61,229.63,229.59,229.59,102800000.0
2007-09-17 22:45:00,229.61,229.61,229.59,229.59,153600000.0
2007-09-17 22:46:00,229.59,229.59,229.58,229.59,230800001.0
2007-09-17 22:47:00,229.59,229.61,229.59,229.59,276000000.0
2007-09-17 22:48:00,229.59,229.6,229.57,229.575,263100001.0
2007-09-17 22:49:00,229.58,229.61,229.57,229.6,239300000.0
2007-09-17 22:50:00,229.6,229.62,229.56,229.59,511200000.0
2007-09-17 22:51:00,229.6,229.62,229.59,229.6,188400001.0
2007-09-17 22:52:00,229.6,229.61,229.55,229.61,313500002.0
2007-09-17 22:53:00,229.6,229.61,229.58,229.6,138000000.0
2007-09-17 22:54:00,229.6,229.61,229.59,229.61,137600000.0
2007-09-17 22:55:00,229.6,229.6,229.6,229.6,34000000.0
2007-09-17 22:56:00,229.6,229.62,229.59,229.6,348400000.0
2007-09-17 22:57:00,229.6,229.62,229.6,229.62,188800000.0
2007-09-17 22:58:00,229.62,229.62,229.61,229.61,82000000.0
2007-09-17 22:59:00,229.6,229.62,229.59,229.6,105200000.0
2007-09-17 23:00:00,229.6,229.6,229.57,229.6,32000000.0
2007-09-17 23:01:00,229.6,229.6,229.59,229.59,4800000.0
2007-09-17 23:02:00,229.6,229.6,229.55,229.58,63700000.0
2007-09-17 23:03:00,229.6,229.62,229.56,229.58,51400000.0
2007-09-17 23:04:00,229.58,229.58,229.57,229.57,17400000.0
2007-09-17 23:05:00,229.58,229.58,229.56,229.56,43200000.0
2007-09-17 23:06:00,229.56,229.59,229.55,229.58,60400000.0
2007-09-17 23:07:00,229.58,229.6,229.57,229.6,19200000.0
2007-09-17 23:08:00,229.6,229.6,229.58,229.6,21600000.0
2007-09-17 23:09:00,229.57,229.58,229.54,229.54,55300000.0
2007-09-17 23:10:00,229.54,229.54,229.47,229.51,135800000.0
2007-09-17 23:11:00,229.52,229.52,229.5,229.5,53200000.0
2007-09-17 23:12:00,229.5,229.5,229.5,229.5,4000000.0
2007-09-17 23:13:00,229.5,229.53,229.49,229.53,80500000.0
2007-09-17 23:14:00,229.53,229.56,229.495,229.555,161200000.0
2007-09-17 23:15:00,229.555,229.56,229.515,229.525,59800000.0
2007-09-17 23:16:00,229.525,229.525,229.46,229.46,77900000.0
2007-09-17 23:17:00,229.48,229.48,229.465,229.465,53700000.0
2007-09-17 23:18:00,229.475,229.495,229.475,229.48,59400000.0
2007-09-17 23:19:00,229.49,229.5,229.49,229.5,16800000.0
2007-09-17 23:20:00,229.52,229.535,229.5,229.525,39200000.0
2007-09-17 23:21:00,229.54,229.555,229.525,229.53,49400000.0
2007-09-17 23:22:00,229.53,229.53,229.515,229.515,23200000.0
2007-09-17 23:23:00,229.52,229.535,229.52,229.53,101600000.0
2007-09-17 23:24:00,229.535,229.535,229.53,229.53,12000000.0
2007-09-17 23:25:00,229.53,229.53,229.495,229.495,22400000.0
2007-09-17 23:26:00,229.5,229.5,229.39,229.39,88000000.0
2007-09-17 23:27:00,229.4,229.47,229.39,229.415,272300000.0
2007-09-17 23:28:00,229.42,229.435,229.36,229.425,68000000.0
2007-09-17 23:29:00,229.42,229.44,229.41,229.415,77800000.0
2007-09-17 23:30:00,229.42,229.42,229.38,229.39,55700000.0
2007-09-17 23:31:00,229.415,229.44,229.415,229.43,40000000.0
2007-09-17 23:32:00,229.44,229.445,229.44,229.445,11200000.0
2007-09-17 23:33:00,229.428,229.448,229.416,229.416,148399998.0
2007-09-17 23:34:00,229.44,229.44,229.395,229.435,63600000.0
2007-09-17 23:35:00,229.435,229.435,229.335,229.42,112500000.0
2007-09-17 23:36:00,229.415,229.415,229.36,229.39,58000000.0
2007-09-17 23:37:00,229.39,229.39,229.335,229.35,336100000.0
2007-09-17 23:38:00,229.38,229.42,229.36,229.42,95200000.0
2007-09-17 23:39:00,229.425,229.51,229.39,229.45,227000000.0
2007-09-17 23:40:00,229.46,229.5,229.46,229.48,99000000.0
2007-09-17 23:41:00,229.48,229.485,229.465,229.48,49600000.0
2007-09-17 23:42:00,229.49,229.49,229.46,229.49,66000000.0
2007-09-17 23:43:00,229.46,229.5,229.446,229.484,260800000.0
2007-09-17 23:44:00,229.49,229.49,229.48,229.48,25900000.0
2007-09-17 23:45:00,229.485,229.51,229.455,229.5,76800000.0
2007-09-17 23:46:00,229.52,229.54,229.49,229.52,121600000.0
2007-09-17 23:47:00,229.52,229.525,229.5,229.505,75200000.0
2007-09-17 23:48:00,229.505,229.575,229.505,229.565,72000000.0
2007-09-17 23:49:00,229.57,229.57,229.49,229.49,103700000.0
2007-09-17 23:50:00,229.51,229.555,229.51,229.555,122400000.0
2007-09-17 23:51:00,229.555,229.555,229.48,229.5,171200000.0
2007-09-17 23:52:00,229.48,229.51,229.48,229.485,54400000.0
2007-09-17 23:53:00,229.485,229.49,229.48,229.48,25600000.0
2007-09-17 23:54:00,229.495,229.51,229.46,229.46,44800000.0
2007-09-17 23:55:00,229.46,229.46,229.39,229.435,166300000.0
2007-09-17 23:56:00,229.435,229.475,229.41,229.475,61500000.0
2007-09-17 23:57:00,229.475,229.475,229.46,229.46,26400000.0
2007-09-17 23:58:00,229.46,229.48,229.44,229.44,27400000.0
2007-09-17 23:59:00,229.47,229.47,229.47,229.47,4000000.0
2007-09-18 00:00:00,229.48,229.54,229.45,229.45,138000000.0
2007-09-18 00:01:00,229.47,229.49,229.45,229.48,32600000.0
2007-09-18 00:02:00,229.5,229.505,229.48,229.48,138000000.0
2007-09-18 00:03:00,229.505,229.505,229.46,229.47,71700000.0
2007-09-18 00:04:00,229.48,229.48,229.45,229.45,106400000.0
2007-09-18 00:05:00,229.45,229.47,229.45,229.46,88000000.0
2007-09-18 00:06:00,229.46,229.48,229.45,229.48,136800000.0
2007-09-18 00:07:00,229.48,229.48,229.47,229.48,36500000.0
2007-09-18 00:08:00,229.48,229.48,229.43,229.43,84500000.0
2007-09-18 00:09:00,229.43,229.43,229.42,229.42,68600000.0
2007-09-18 00:10:00,229.42,229.425,229.42,229.425,27600000.0
2007-09-18 00:11:00,229.425,229.425,229.425,229.425,12000000.0
2007-09-18 00:12:00,229.42,229.425,229.415,229.425,92000000.0
2007-09-18 00:13:00,229.425,229.425,229.36,229.365,157000000.0
2007-09-18 00:14:00,229.37,229.375,229.345,229.345,62400000.0
2007-09-18 00:15:00,229.355,229.355,229.355,229.355,5800000.0
2007-09-18 00:16:00,229.355,229.37,229.345,229.345,130700000.0
2007-09-18 00:17:00,229.345,229.385,229.345,229.35,57600000.0
2007-09-18 00:18:00,229.35,229.38,229.34,229.355,164700000.0
2007-09-18 00:19:00,229.355,229.36,229.345,229.355,119900000.0
2007-09-18 00:20:00,229.36,229.36,229.32,229.355,135299999.0
2007-09-18 00:21:00,229.355,229.41,229.32,229.375,206800000.0
2007-09-18 00:22:00,229.375,229.375,229.375,229.375,12000000.0
2007-09-18 00:23:00,229.375,229.375,229.375,229.375,1600000.0
2007-09-18 00:24:00,229.37,229.38,229.365,229.365,34400000.0
2007-09-18 00:25:00,229.365,229.385,229.365,229.385,38300000.0
2007-09-18 00:26:00,229.39,229.44,229.39,229.44,75700000.0
2007-09-18 00:27:00,229.45,229.515,229.45,229.5,143100000.0
2007-09-18 00:28:00,229.49,229.49,229.475,229.48,19300000.0
2007-09-18 00:29:00,229.48,229.49,229.47,229.49,97700000.0
2007-09-18 00:30:00,229.5,229.5,229.5,229.5,38600000.0
2007-09-18 00:31:00,229.5,229.51,229.42,229.44,283000000.0
2007-09-18 00:32:00,229.44,229.44,229.44,229.44,27000000.0
2007-09-18 00:33:00,229.44,229.44,229.43,229.43,22100000.0
2007-09-18 00:34:00,229.44,229.47,229.44,229.47,47200000.0
2007-09-18 00:35:00,229.505,229.505,229.475,229.495,84000000.0
2007-09-18 00:36:00,229.495,229.495,229.47,229.49,128800000.0
2007-09-18 00:37:00,229.495,229.51,229.49,229.5,90800000.0
2007-09-18 00:38:00,229.5,229.505,229.5,229.5,20000000.0
2007-09-18 00:39:00,229.505,229.505,229.505,229.505,9600000.0
2007-09-18 00:40:00,229.505,229.52,229.505,229.52,41300000.0
2007-09-18 00:41:00,229.52,229.53,229.51,229.51,97300000.0
2007-09-18 00:42:00,229.51,229.55,229.5,229.51,60100000.0
2007-09-18 00:43:00,229.497,229.497,229.431,229.496,67200000.0
2007-09-18 00:44:00,229.51,229.53,229.51,229.53,26200000.0
2007-09-18 00:45:00,229.53,229.535,229.515,229.535,27000000.0
2007-09-18 00:46:00,229.535,229.535,229.53,229.53,16000000.0
2007-09-18 00:47:00,229.53,229.535,229.53,229.53,22400000.0
2007-09-18 00:48:00,229.494,229.509,229.489,229.502,282000000.0
2007-09-18 00:49:00,229.5,229.535,229.5,229.515,11200000.0
2007-09-18 00:50:00,229.52,229.52,229.485,229.495,39200000.0
2007-09-18 00:51:00,229.5,229.5,229.475,229.495,60700000.0
2007-09-18 00:52:00,229.495,229.495,229.49,229.49,16000000.0
2007-09-18 00:53:00,229.5,229.5,229.5,229.5,2400000.0
2007-09-18 00:54:00,229.5,229.53,229.48,229.49,90600000.0
2007-09-18 00:55:00,229.485,229.485,229.455,229.48,112800000.0
2007-09-18 00:56:00,229.48,229.48,229.425,229.425,83700000.0
2007-09-18 00:57:00,229.425,229.45,229.4,229.43,268100000.0
2007-09-18 00:58:00,229.43,229.44,229.37,229.38,178200000.0
2007-09-18 00:59:00,229.38,229.38,229.345,229.345,55200000.0
2007-09-18 01:00:00,229.34,229.345,229.3,229.33,213199997.0
2007-09-18 01:01:00,229.33,229.335,229.315,229.335,61200000.0
2007-09-18 01:02:00,229.335,229.37,229.335,229.37,100900000.0
2007-09-18 01:03:00,229.37,229.435,229.355,229.435,92000000.0
2007-09-18 01:04:00,229.435,229.435,229.39,229.39,106600000.0
2007-09-18 01:05:00,229.405,229.405,229.405,229.405,3200000.0
2007-09-18 01:06:00,229.41,229.41,229.41,229.41,4800000.0
2007-09-18 01:07:00,229.41,229.41,229.405,229.405,4800000.0
2007-09-18 01:08:00,229.383,229.415,229.361,229.407,117600000.0
2007-09-18 01:09:00,229.405,229.44,229.405,229.44,90799998.0
2007-09-18 01:10:00,229.435,229.435,229.405,229.405,35200000.0
2007-09-18 01:11:00,229.41,229.415,229.41,229.415,3200000.0
2007-09-18 01:12:00,229.41,229.41,229.32,229.32,246600000.0
2007-09-18 01:13:00,229.32,229.33,229.215,229.255,565300000.0
2007-09-18 01:14:00,229.255,229.3,229.24,229.3,145600000.0
2007-09-18 01:15:00,229.295,229.3,229.28,229.28,41600000.0
2007-09-18 01:16:00,229.28,229.28,229.2,229.205,208000000.0
2007-09-18 01:17:00,229.195,229.255,229.19,229.24,433399998.0
2007-09-18 01:18:00,229.24,229.24,229.205,229.22,301900002.0
2007-09-18 01:19:00,229.22,229.22,229.21,229.21,155300000.0
2007-09-18 01:20:00,229.21,229.235,229.21,229.21,323800000.0
2007-09-18 01:21:00,229.215,229.23,229.21,229.23,145700000.0
2007-09-18 01:22:00,229.23,229.235,229.21,229.22,215000000.0
2007-09-18 01:23:00,229.22,229.23,229.2,229.205,87400000.0
2007-09-18 01:24:00,229.205,229.22,229.2,229.205,108100001.0
2007-09-18 01:25:00,229.2,229.205,229.2,229.2,104000000.0
2007-09-18 01:26:00,229.2,229.2,229.175,229.185,203300000.0
2007-09-18 01:27:00,229.175,229.175,229.175,229.175,33600000.0
2007-09-18 01:28:00,229.18,229.2,229.175,229.175,134400000.0
2007-09-18 01:29:00,229.175,229.18,229.14,229.15,52000000.0
2007-09-18 01:30:00,229.16,229.16,229.09,229.11,669500001.0
2007-09-18 01:31:00,229.12,229.13,229.095,229.125,270599999.0
2007-09-18 01:32:00,229.125,229.125,229.125,229.125,2400000.0
2007-09-18 01:33:00,229.13,229.15,229.13,229.14,109200000.0
2007-09-18 01:34:00,229.15,229.18,229.145,229.17,275500000.0
2007-09-18 01:35:00,229.17,229.17,229.085,229.09,438800000.0
2007-09-18 01:36:00,229.09,229.12,229.08,229.105,207100000.0
2007-09-18 01:37:00,229.11,229.17,229.11,229.17,202400000.0
2007-09-18 01:38:00,229.18,229.27,229.18,229.24,531500001.0
2007-09-18 01:39:00,229.24,229.255,229.23,229.23,174700000.0
2007-09-18 01:40:00,229.23,229.23,229.22,229.22,84200000.0
2007-09-18 01:41:00,229.235,229.235,229.21,229.21,42800000.0
2007-09-18 01:42:00,229.21,229.22,229.19,229.19,148300000.0
2007-09-18 01:43:00,229.19,229.27,229.19,229.255,137300000.0
2007-09-18 01:44:00,229.255,229.345,229.225,229.325,264200000.0
2007-09-18 01:45:00,229.325,229.325,229.24,229.255,130000000.0
2007-09-18 01:46:00,229.255,229.255,229.235,229.245,17600000.0
2007-09-18 01:47:00,229.255,229.305,229.255,229.28,73600000.0
2007-09-18 01:48:00,229.28,229.29,229.18,229.2,436800000.0
2007-09-18 01:49:00,229.2,229.2,229.18,229.18,307800000.0
2007-09-18 01:50:00,229.17,229.19,229.17,229.18,244200000.0
2007-09-18 01:51:00,229.18,229.2,229.15,229.19,695800001.0
2007-09-18 01:52:00,229.195,229.27,229.18,229.27,265900000.0
2007-09-18 01:53:00,229.27,229.28,229.24,229.25,198000000.0
2007-09-18 01:54:00,229.25,229.28,229.22,229.28,366900000.0
2007-09-18 01:55:00,229.28,229.28,229.22,229.24,228200000.0
2007-09-18 01:56:00,229.25,229.25,229.22,229.22,160000000.0
2007-09-18 01:57:00,229.22,229.32,229.22,229.285,198600000.0
2007-09-18 01:58:00,229.3,229.315,229.285,229.285,39600000.0
2007-09-18 01:59:00,229.3,229.32,229.295,229.3,85300000.0
2007-09-18 02:00:00,229.3,229.355,229.27,229.29,451100000.0
2007-09-18 02:01:00,229.29,229.31,229.28,229.28,309500000.0
2007-09-18 02:02:00,229.28,229.31,229.28,229.29,121399999.0
2007-09-18 02:03:00,229.29,229.29,229.27,229.27,23300000.0
2007-09-18 02:04:00,229.27,229.285,229.27,229.28,34800000.0
2007-09-18 02:05:00,229.28,229.285,229.26,229.28,273300000.0
2007-09-18 02:06:00,229.28,229.28,229.24,229.24,198900000.0
2007-09-18 02:07:00,229.24,229.26,229.235,229.25,415100000.0
2007-09-18 02:08:00,229.245,229.26,229.18,229.19,335300000.0
2007-09-18 02:09:00,229.18,229.18,229.1,229.1,300400000.0
2007-09-18 02:10:00,229.12,229.12,229.11,229.11,139400000.0
2007-09-18 02:11:00,229.11,229.14,229.07,229.07,457700000.0
2007-09-18 02:12:00,229.07,229.15,229.07,229.13,350100001.0
2007-09-18 02:13:00,229.13,229.15,229.06,229.12,430999997.0
2007-09-18 02:14:00,229.11,229.11,229.02,229.07,479199999.0
2007-09-18 02:15:00,229.07,229.07,229.0,229.03,552499997.0
2007-09-18 02:16:00,229.03,229.03,228.98,228.99,321999999.0
2007-09-18 02:17:00,228.98,229.0,228.92,228.96,637500000.0
2007-09-18 02:18:00,228.96,228.98,228.925,228.95,458000000.0
2007-09-18 02:19:00,228.95,228.97,228.93,228.955,371400000.0
2007-09-18 02:20:00,228.95,229.01,228.945,229.0,795799997.0
2007-09-18 02:21:00,228.98,228.99,228.94,228.94,286000000.0
2007-09-18 02:22:00,228.94,228.96,228.91,228.95,745000000.0
2007-09-18 02:23:00,228.95,228.96,228.92,228.94,360200000.0
2007-09-18 02:24:00,228.94,228.95,228.92,228.95,94800000.0
2007-09-18 02:25:00,228.955,228.96,228.94,228.96,273000001.0
2007-09-18 02:26:00,228.97,228.98,228.94,228.95,291300000.0
2007-09-18 02:27:00,228.95,228.97,228.95,228.965,131200000.0
2007-09-18 02:28:00,228.97,228.97,228.94,228.955,40000000.0
2007-09-18 02:29:00,228.955,228.96,228.935,228.945,112299999.0
2007-09-18 02:30:00,228.95,228.96,228.935,228.94,95600000.0
2007-09-18 02:31:00,228.94,228.945,228.92,228.92,88000000.0
2007-09-18 02:32:00,228.92,228.96,228.92,228.96,213700000.0
2007-09-18 02:33:00,228.95,228.98,228.95,228.96,219100000.0
2007-09-18 02:34:00,228.96,228.98,228.96,228.96,79600000.0
2007-09-18 02:35:00,228.96,229.0,228.96,228.98,105400000.0
2007-09-18 02:36:00,228.98,229.0,228.97,229.0,43600000.0
2007-09-18 02:37:00,229.0,229.02,228.96,228.98,598299999.0
2007-09-18 02:38:00,228.98,228.985,228.935,228.96,257700000.0
2007-09-18 02:39:00,228.96,228.97,228.955,228.96,48200000.0
2007-09-18 02:40:00,228.97,228.97,228.935,228.96,259900000.0
2007-09-18 02:41:00,228.97,228.98,228.95,228.95,54800000.0
2007-09-18 02:42:00,228.95,228.96,228.905,228.925,460099998.0
2007-09-18 02:43:00,228.925,228.99,228.92,228.99,242800001.0
2007-09-18 02:44:00,228.99,229.0,228.96,228.96,265000000.0
2007-09-18 02:45:00,228.96,228.98,228.94,228.95,375300000.0
2007-09-18 02:46:00,228.95,228.97,228.925,228.96,272400000.0
2007-09-18 02:47:00,228.96,228.98,228.93,228.94,168500000.0
2007-09-18 02:48:00,228.935,228.95,228.92,228.93,241000000.0
2007-09-18 02:49:00,228.93,228.93,228.89,228.92,200000000.0
2007-09-18 02:50:00,228.92,228.92,228.9,228.9,133200000.0
2007-09-18 02:51:00,228.9,228.91,228.885,228.89,104400000.0
2007-09-18 02:52:00,228.88,228.88,228.85,228.88,36000000.0
2007-09-18 02:53:00,228.88,228.89,228.85,228.85,235000000.0
2007-09-18 02:54:00,228.845,228.89,228.84,228.85,298400000.0
2007-09-18 02:55:00,228.85,228.9,228.84,228.85,924400001.0
2007-09-18 02:56:00,228.86,228.87,228.81,228.82,294800001.0
2007-09-18 02:57:00,228.82,228.85,228.755,228.755,299100000.0
2007-09-18 02:58:00,228.76,228.79,228.75,228.79,487699997.0
2007-09-18 02:59:00,228.79,228.8,228.77,228.79,188000000.0
2007-09-18 03:00:00,228.79,228.79,228.77,228.77,79200000.0
2007-09-18 03:01:00,228.77,228.81,228.765,228.81,170400000.0
2007-09-18 03:02:00,228.81,228.88,228.81,228.855,296700000.0
2007-09-18 03:03:00,228.87,228.87,228.79,228.79,451300000.0
2007-09-18 03:04:00,228.79,228.84,228.775,228.83,378900000.0
2007-09-18 03:05:00,228.83,228.84,228.79,228.79,280700000.0
2007-09-18 03:06:00,228.79,228.79,228.74,228.745,125200000.0
2007-09-18 03:07:00,228.745,228.75,228.7,228.74,291800000.0
2007-09-18 03:08:00,228.74,228.77,228.675,228.69,103000000.0
2007-09-18 03:09:00,228.69,228.735,228.65,228.665,291800000.0
2007-09-18 03:10:00,228.65,228.69,228.59,228.615,668800000.0
2007-09-18 03:11:00,228.63,228.7,228.63,228.65,292600000.0
2007-09-18 03:12:00,228.65,228.71,228.61,228.7,458400000.0
2007-09-18 03:13:00,228.7,228.7,228.65,228.69,208400000.0
2007-09-18 03:14:00,228.69,228.71,228.67,228.68,186500000.0
2007-09-18 03:15:00,228.69,228.73,228.655,228.73,253400000.0
2007-09-18 03:16:00,228.72,228.73,228.72,228.72,75700000.0
2007-09-18 03:17:00,228.72,228.73,228.64,228.64,557499996.0
2007-09-18 03:18:00,228.64,228.64,228.58,228.595,334800000.0
2007-09-18 03:19:00,228.595,228.605,228.5,228.53,895700002.0
2007-09-18 03:20:00,228.53,228.54,228.495,228.51,372900000.0
2007-09-18 03:21:00,228.51,228.52,228.45,228.47,445800000.0
2007-09-18 03:22:00,228.47,228.505,228.46,228.5,320599997.0
2007-09-18 03:23:00,228.5,228.52,228.46,228.48,614500000.0
2007-09-18 03:24:00,228.48,228.5,228.475,228.48,238400000.0
2007-09-18 03:25:00,228.48,228.5,228.4,228.4,769200000.0
2007-09-18 03:26:00,228.4,228.41,228.33,228.34,704599993.0
2007-09-18 03:27:00,228.34,228.34,228.26,228.285,265500000.0
2007-09-18 03:28:00,228.29,228.33,228.28,228.32,151300000.0
2007-09-18 03:29:00,228.32,228.35,228.25,228.27,705100001.0
2007-09-18 03:30:00,228.27,228.29,228.24,228.275,439900001.0
2007-09-18 03:31:00,228.27,228.28,228.24,228.25,819100006.0
2007-09-18 03:32:00,228.25,228.25,228.2,228.22,502000000.0
2007-09-18 03:33:00,228.21,228.31,228.21,228.28,871899999.0
2007-09-18 03:34:00,228.28,228.32,228.265,228.27,371700000.0
2007-09-18 03:35:00,228.27,228.3,228.26,228.3,342199999.0
2007-09-18 03:36:00,228.29,228.37,228.265,228.33,792699998.0
2007-09-18 03:37:00,228.33,228.365,228.32,228.35,480500000.0
2007-09-18 03:38:00,228.35,228.4,228.32,228.36,786199998.0
2007-09-18 03:39:00,228.36,228.41,228.32,228.41,573900000.0
2007-09-18 03:40:00,228.41,228.42,228.41,228.42,228400000.0
2007-09-18 03:41:00,228.42,228.5,228.41,228.5,354300001.0
2007-09-18 03:42:00,228.49,228.53,228.48,228.52,396100000.0
2007-09-18 03:43:00,228.52,228.62,228.52,228.62,581700000.0
2007-09-18 03:44:00,228.63,228.69,228.62,228.675,411900000.0
2007-09-18 03:45:00,228.68,228.81,228.67,228.805,717899999.0
2007-09-18 03:46:00,228.805,228.805,228.74,228.76,399400000.0
2007-09-18 03:47:00,228.76,228.76,228.7,228.75,138800000.0
2007-09-18 03:48:00,228.75,228.79,228.73,228.79,498800000.0
2007-09-18 03:49:00,228.79,228.82,228.77,228.79,641799998.0
2007-09-18 03:50:00,228.8,228.85,228.78,228.845,492300000.0
2007-09-18 03:51:00,228.85,228.92,228.83,228.88,349300000.0
2007-09-18 03:52:00,228.88,228.88,228.84,228.84,243600000.0
2007-09-18 03:53:00,228.84,228.86,228.79,228.79,268000000.0
2007-09-18 03:54:00,228.79,228.8,228.77,228.775,151800000.0
2007-09-18 03:55:00,228.76,228.76,228.71,228.72,357100000.0
2007-09-18 03:56:00,228.72,228.72,228.64,228.645,703200000.0
2007-09-18 03:57:00,228.64,228.675,228.625,228.675,320700001.0
2007-09-18 03:58:00,228.675,228.675,228.6,228.63,321300000.0
2007-09-18 03:59:00,228.63,228.66,228.6,228.645,395800000.0
2007-09-18 04:00:00,228.645,228.8,228.63,228.76,700799999.0
2007-09-18 04:01:00,228.74,228.855,228.72,228.83,448300000.0
2007-09-18 04:02:00,228.83,228.89,228.81,228.83,172900000.0
2007-09-18 04:03:00,228.83,228.835,228.76,228.81,277899999.0
2007-09-18 04:04:00,228.81,228.86,228.78,228.86,142000000.0
2007-09-18 04:05:00,228.86,228.94,228.84,228.93,293800000.0
2007-09-18 04:06:00,228.93,228.93,228.79,228.8,512599998.0
2007-09-18 04:07:00,228.81,228.82,228.78,228.81,404899997.0
2007-09-18 04:08:00,228.81,228.815,228.79,228.81,81600000.0
2007-09-18 04:09:00,228.81,228.9,228.81,228.9,119800000.0
2007-09-18 04:10:00,228.91,228.91,228.87,228.88,96400000.0
2007-09-18 04:11:00,228.9,228.92,228.87,228.87,531400000.0
2007-09-18 04:12:00,228.88,228.88,228.82,228.82,178800000.0
2007-09-18 04:13:00,228.82,228.83,228.81,228.83,265800000.0
2007-09-18 04:14:00,228.83,228.83,228.78,228.82,268800000.0
2007-09-18 04:15:00,228.82,228.86,228.8,228.805,357899998.0
2007-09-18 04:16:00,228.81,228.85,228.805,228.84,259100000.0
2007-09-18 04:17:00,228.86,228.865,228.82,228.84,254200000.0
2007-09-18 04:18:00,228.85,228.86,228.83,228.84,194399999.0
2007-09-18 04:19:00,228.85,228.85,228.84,228.84,4000000.0
2007-09-18 04:20:00,228.84,228.845,228.82,228.82,157600000.0
2007-09-18 04:21:00,228.82,228.85,228.815,228.85,130800000.0
2007-09-18 04:22:00,228.85,228.89,228.85,228.89,238100000.0
2007-09-18 04:23:00,228.89,228.89,228.865,228.87,89000000.0
2007-09-18 04:24:00,228.87,228.87,228.865,228.87,14800000.0
2007-09-18 04:25:00,228.87,228.885,228.86,228.875,183300000.0
2007-09-18 04:26:00,228.87,228.88,228.84,228.84,118799999.0
2007-09-18 04:27:00,228.86,228.91,228.85,228.91,393100001.0
2007-09-18 04:28:00,228.9,228.905,228.875,228.895,83600000.0
2007-09-18 04:29:00,228.895,228.91,228.89,228.9,76500000.0
2007-09-18 04:30:00,228.915,228.93,228.9,228.92,216099999.0
2007-09-18 04:31:00,228.92,229.05,228.91,229.01,830899992.0
2007-09-18 04:32:00,229.01,229.01,228.955,228.955,456199998.0
2007-09-18 04:33:00,228.96,228.98,228.92,228.965,354100001.0
2007-09-18 04:34:00,228.97,228.97,228.93,228.935,95300000.0
2007-09-18 04:35:00,228.94,228.95,228.935,228.935,62300000.0
2007-09-18 04:36:00,228.935,228.935,228.91,228.91,117900000.0
2007-09-18 04:37:00,228.91,228.945,228.91,228.935,229700000.0
2007-09-18 04:38:00,228.935,228.935,228.91,228.925,86100000.0
2007-09-18 04:39:00,228.925,228.955,228.925,228.955,56200000.0
2007-09-18 04:40:00,228.955,228.975,228.95,228.96,296699999.0
2007-09-18 04:41:00,228.97,228.98,228.955,228.98,116100000.0
2007-09-18 04:42:00,228.98,228.98,228.91,228.945,291500000.0
2007-09-18 04:43:00,228.945,228.965,228.91,228.91,143400000.0
2007-09-18 04:44:00,228.91,228.915,228.88,228.915,149700000.0
2007-09-18 04:45:00,228.92,228.93,228.845,228.875,186800000.0
2007-09-18 04:46:00,228.875,228.885,228.865,228.87,154800000.0
2007-09-18 04:47:00,228.875,228.885,228.875,228.885,10800000.0
2007-09-18 04:48:00,228.885,228.885,228.855,228.855,102700000.0
2007-09-18 04:49:00,228.86,228.88,228.85,228.865,293300000.0
2007-09-18 04:50:00,228.865,228.89,228.865,228.88,98400000.0
2007-09-18 04:51:00,228.88,228.88,228.83,228.835,298600000.0
2007-09-18 04:52:00,228.835,228.86,228.83,228.855,161900000.0
2007-09-18 04:53:00,228.855,228.855,228.855,228.855,4800000.0
2007-09-18 04:54:00,228.86,228.86,228.83,228.83,142500000.0
2007-09-18 04:55:00,228.82,228.84,228.74,228.75,344900000.0
2007-09-18 04:56:00,228.76,228.77,228.74,228.755,447599999.0
2007-09-18 04:57:00,228.755,228.83,228.74,228.815,486900000.0
2007-09-18 04:58:00,228.825,228.825,228.795,228.805,44800000.0
2007-09-18 04:59:00,228.81,228.815,228.8,228.805,129200000.0
2007-09-18 05:00:00,228.81,228.82,228.795,228.82,168500000.0
2007-09-18 05:01:00,228.82,228.82,228.81,228.82,206100000.0
2007-09-18 05:02:00,228.82,228.83,228.81,228.83,92100000.0
2007-09-18 05:03:00,228.83,228.85,228.815,228.84,269900000.0
2007-09-18 05:04:00,228.85,228.87,228.835,228.835,151700000.0
2007-09-18 05:05:00,228.84,228.85,228.84,228.85,36900000.0
2007-09-18 05:06:00,228.85,228.86,228.82,228.83,265400000.0
2007-09-18 05:07:00,228.766,228.822,228.756,228.807,129900000.0
2007-09-18 05:08:00,228.83,228.84,228.82,228.84,57400000.0
2007-09-18 05:09:00,228.84,228.845,228.82,228.845,92500000.0
2007-09-18 05:10:00,228.845,228.845,228.82,228.82,107600000.0
2007-09-18 05:11:00,228.815,228.815,228.78,228.805,89300000.0
2007-09-18 05:12:00,228.805,228.805,228.77,228.795,225600000.0
2007-09-18 05:13:00,228.8,228.8,228.75,228.76,191900001.0
2007-09-18 05:14:00,228.76,228.785,228.76,228.785,70000000.0
2007-09-18 05:15:00,228.79,228.805,228.78,228.78,129500000.0
2007-09-18 05:16:00,228.78,228.8,228.77,228.8,237500001.0
2007-09-18 05:17:00,228.8,228.815,228.78,228.8,327100000.0
2007-09-18 05:18:00,228.805,228.815,228.775,228.785,201200000.0
2007-09-18 05:19:00,228.785,228.805,228.775,228.805,212000000.0
2007-09-18 05:20:00,228.805,228.815,228.79,228.805,354800000.0
2007-09-18 05:21:00,228.805,228.805,228.785,228.795,99200000.0
2007-09-18 05:22:00,228.795,228.83,228.795,228.8,171500000.0
2007-09-18 05:23:00,228.815,228.82,228.8,228.82,59300000.0
2007-09-18 05:24:00,228.82,228.825,228.77,228.79,268800000.0
2007-09-18 05:25:00,228.78,228.805,228.77,228.79,326900000.0
2007-09-18 05:26:00,228.79,228.795,228.79,228.795,71200000.0
2007-09-18 05:27:00,228.795,228.795,228.79,228.79,8000000.0
2007-09-18 05:28:00,228.775,228.805,228.756,228.765,208600000.0
2007-09-18 05:29:00,228.79,228.79,228.79,228.79,24100000.0
2007-09-18 05:30:00,228.79,228.805,228.79,228.805,22000000.0
2007-09-18 05:31:00,228.805,228.81,228.77,228.77,137500000.0
2007-09-18 05:32:00,228.765,228.775,228.765,228.765,21600000.0
2007-09-18 05:33:00,228.765,228.78,228.755,228.755,122200000.0
2007-09-18 05:34:00,228.76,228.765,228.735,228.76,106300000.0
2007-09-18 05:35:00,228.76,228.76,228.715,228.715,100400000.0
2007-09-18 05:36:00,228.72,228.725,228.71,228.71,58200000.0
2007-09-18 05:37:00,228.71,228.71,228.66,228.695,298800000.0
2007-09-18 05:38:00,228.695,228.695,228.66,228.665,360700000.0
2007-09-18 05:39:00,228.665,228.67,228.66,228.67,173600000.0
2007-09-18 05:40:00,228.67,228.695,228.595,228.62,274300000.0
2007-09-18 05:41:00,228.62,228.62,228.585,228.61,432500000.0
2007-09-18 05:42:00,228.61,228.645,228.61,228.61,138400000.0
2007-09-18 05:43:00,228.615,228.615,228.55,228.555,122700000.0
2007-09-18 05:44:00,228.555,228.59,228.555,228.575,335600000.0
2007-09-18 05:45:00,228.575,228.575,228.55,228.555,145800000.0
2007-09-18 05:46:00,228.555,228.585,228.545,228.56,240200000.0
2007-09-18 05:47:00,228.56,228.58,228.545,228.565,267000000.0
2007-09-18 05:48:00,228.565,228.57,228.52,228.53,337100000.0
2007-09-18 05:49:00,228.54,228.565,228.53,228.545,76100000.0
2007-09-18 05:50:00,228.55,228.57,228.535,228.56,176900000.0
2007-09-18 05:51:00,228.56,228.615,228.56,228.615,156200000.0
2007-09-18 05:52:00,228.615,228.635,228.6,228.63,203000000.0
2007-09-18 05:53:00,228.63,228.67,228.62,228.65,366300001.0
2007-09-18 05:54:00,228.66,228.685,228.66,228.675,80200000.0
2007-09-18 05:55:00,228.675,228.675,228.635,228.645,44000000.0
2007-09-18 05:56:00,228.64,228.65,228.635,228.645,39600000.0
2007-09-18 05:57:00,228.64,228.645,228.62,228.625,68000000.0
2007-09-18 05:58:00,228.625,228.625,228.58,228.59,114499999.0
2007-09-18 05:59:00,228.59,228.61,228.58,228.6,148400001.0
2007-09-18 06:00:00,228.6,228.61,228.58,228.58,288000000.0
2007-09-18 06:01:00,228.59,228.6,228.58,228.6,71200000.0
2007-09-18 06:02:00,228.6,228.61,228.59,228.61,126400000.0
2007-09-18 06:03:00,228.605,228.61,228.585,228.585,108100000.0
2007-09-18 06:04:00,228.585,228.61,228.575,228.61,128100000.0
2007-09-18 06:05:00,228.605,228.67,228.605,228.66,86400000.0
2007-09-18 06:06:00,228.66,228.665,228.645,228.645,50700000.0
2007-09-18 06:07:00,228.645,228.665,228.62,228.65,229799999.0
2007-09-18 06:08:00,228.65,228.655,228.65,228.655,22400000.0
2007-09-18 06:09:00,228.65,228.655,228.645,228.645,34400000.0
2007-09-18 06:10:00,228.645,228.645,228.635,228.64,16000000.0
2007-09-18 06:11:00,228.64,228.66,228.64,228.655,135599999.0
2007-09-18 06:12:00,228.655,228.655,228.64,228.65,28200000.0
2007-09-18 06:13:00,228.65,228.655,228.63,228.63,119200000.0
2007-09-18 06:14:00,228.63,228.64,228.605,228.625,203700000.0
2007-09-18 06:15:00,228.625,228.625,228.565,228.565,229600000.0
2007-09-18 06:16:00,228.57,228.58,228.56,228.56,177400000.0
2007-09-18 06:17:00,228.56,228.59,228.56,228.59,118900000.0
2007-09-18 06:18:00,228.59,228.62,228.585,228.62,173500001.0
2007-09-18 06:19:00,228.62,228.62,228.585,228.59,253100000.0
2007-09-18 06:20:00,228.59,228.605,228.58,228.595,258700001.0
2007-09-18 06:21:00,228.6,228.63,228.6,228.62,228400000.0
2007-09-18 06:22:00,228.62,228.62,228.585,228.605,105600000.0
2007-09-18 06:23:00,228.605,228.615,228.55,228.55,233100000.0
2007-09-18 06:24:00,228.55,228.605,228.55,228.585,329200001.0
2007-09-18 06:25:00,228.585,228.615,228.57,228.605,293299999.0
2007-09-18 06:26:00,228.615,228.62,228.6,228.6,124000000.0
2007-09-18 06:27:00,228.6,228.61,228.59,228.59,135400000.0
2007-09-18 06:28:00,228.59,228.59,228.58,228.58,36000000.0
2007-09-18 06:29:00,228.59,228.59,228.565,228.57,319200000.0
2007-09-18 06:30:00,228.57,228.6,228.57,228.57,67900000.0
2007-09-18 06:31:00,228.57,228.57,228.515,228.53,905800001.0
2007-09-18 06:32:00,228.54,228.54,228.47,228.48,417100001.0
2007-09-18 06:33:00,228.48,228.52,228.475,228.485,445099997.0
2007-09-18 06:34:00,228.485,228.495,228.41,228.42,909399997.0
2007-09-18 06:35:00,228.415,228.42,228.39,228.42,262500000.0
2007-09-18 06:36:00,228.42,228.48,228.42,228.48,340300000.0
2007-09-18 06:37:00,228.485,228.5,228.46,228.5,217399999.0
2007-09-18 06:38:00,228.52,228.53,228.5,228.51,160100000.0
2007-09-18 06:39:00,228.51,228.555,228.5,228.555,158800000.0
2007-09-18 06:40:00,228.555,228.65,228.545,228.63,306900000.0
2007-09-18 06:41:00,228.63,228.705,228.63,228.665,300700000.0
2007-09-18 06:42:00,228.665,228.665,228.64,228.65,207799999.0
2007-09-18 06:43:00,228.66,228.66,228.62,228.62,218499998.0
2007-09-18 06:44:00,228.62,228.65,228.62,228.635,182999999.0
2007-09-18 06:45:00,228.635,228.675,228.635,228.675,94800000.0
2007-09-18 06:46:00,228.675,228.715,228.66,228.715,133400000.0
2007-09-18 06:47:00,228.715,228.715,228.675,228.69,325800000.0
2007-09-18 06:48:00,228.69,228.71,228.665,228.7,199200000.0
2007-09-18 06:49:00,228.7,228.7,228.655,228.67,417499996.0
2007-09-18 06:50:00,228.66,228.685,228.66,228.68,106300000.0
2007-09-18 06:51:00,228.685,228.69,228.68,228.685,53700000.0
2007-09-18 06:52:00,228.685,228.7,228.685,228.69,189200000.0
2007-09-18 06:53:00,228.695,228.71,228.69,228.705,174500000.0
2007-09-18 06:54:00,228.7,228.73,228.68,228.73,324400000.0
2007-09-18 06:55:00,228.73,228.79,228.73,228.79,237300000.0
2007-09-18 06:56:00,228.79,228.795,228.76,228.765,96800000.0
2007-09-18 06:57:00,228.76,228.765,228.72,228.725,283000000.0
2007-09-18 06:58:00,228.73,228.73,228.71,228.715,55200000.0
2007-09-18 06:59:00,228.715,228.785,228.71,228.755,337800000.0
2007-09-18 07:00:00,228.755,228.755,228.73,228.73,186400000.0
2007-09-18 07:01:00,228.73,228.75,228.73,228.73,217699997.0
2007-09-18 07:02:00,228.74,228.76,228.735,228.74,160800000.0
2007-09-18 07:03:00,228.74,228.765,228.74,228.76,284100000.0
2007-09-18 07:04:00,228.76,228.765,228.745,228.76,233800000.0
2007-09-18 07:05:00,228.76,228.76,228.715,228.715,348399998.0
2007-09-18 07:06:00,228.715,228.74,228.7,228.74,732000000.0
2007-09-18 07:07:00,228.74,228.75,228.735,228.74,59500000.0
2007-09-18 07:08:00,228.74,228.75,228.68,228.7,262500001.0
2007-09-18 07:09:00,228.71,228.735,228.705,228.725,192600000.0
2007-09-18 07:10:00,228.725,228.73,228.71,228.71,191600000.0
2007-09-18 07:11:00,228.7,228.715,228.695,228.715,207500000.0
2007-09-18 07:12:00,228.715,228.73,228.715,228.72,117100000.0
2007-09-18 07:13:00,228.72,228.73,228.69,228.71,464499999.0
2007-09-18 07:14:00,228.715,228.72,228.715,228.715,128800000.0
2007-09-18 07:15:00,228.72,228.73,228.72,228.73,76000000.0
2007-09-18 07:16:00,228.73,228.735,228.71,228.71,149800000.0
2007-09-18 07:17:00,228.71,228.715,228.685,228.685,126000000.0
2007-09-18 07:18:00,228.685,228.695,228.68,228.685,50100000.0
2007-09-18 07:19:00,228.685,228.71,228.66,228.675,256800000.0
2007-09-18 07:20:00,228.68,228.7,228.675,228.7,128400000.0
2007-09-18 07:21:00,228.7,228.72,228.695,228.715,130000000.0
2007-09-18 07:22:00,228.71,228.71,228.7,228.7,210400000.0
2007-09-18 07:23:00,228.71,228.72,228.67,228.71,293100000.0
2007-09-18 07:24:00,228.71,228.725,228.7,228.725,176800000.0
2007-09-18 07:25:00,228.725,228.725,228.715,228.72,43600000.0
2007-09-18 07:26:00,228.72,228.755,228.69,228.73,425000001.0
2007-09-18 07:27:00,228.73,228.73,228.69,228.725,282000000.0
2007-09-18 07:28:00,228.72,228.72,228.67,228.67,513900001.0
2007-09-18 07:29:00,228.68,228.68,228.65,228.66,1125700010.0
2007-09-18 07:30:00,228.66,228.685,228.65,228.675,417000002.0
2007-09-18 07:31:00,228.675,228.7,228.665,228.68,420800002.0
2007-09-18 07:32:00,228.685,228.69,228.66,228.68,202900000.0
2007-09-18 07:33:00,228.69,228.745,228.68,228.745,305200000.0
2007-09-18 07:34:00,228.75,228.77,228.69,228.69,513600000.0
2007-09-18 07:35:00,228.7,228.735,228.7,228.73,252300002.0
2007-09-18 07:36:00,228.73,228.73,228.71,228.71,86400000.0
2007-09-18 07:37:00,228.72,228.73,228.71,228.71,144000000.0
2007-09-18 07:38:00,228.72,228.725,228.71,228.71,70000000.0
2007-09-18 07:39:00,228.71,228.73,228.67,228.68,584799999.0
2007-09-18 07:40:00,228.675,228.71,228.675,228.71,758999999.0
2007-09-18 07:41:00,228.71,228.745,228.71,228.74,236600003.0
2007-09-18 07:42:00,228.745,228.795,228.745,228.785,271600000.0
2007-09-18 07:43:00,228.785,228.785,228.755,228.765,108800000.0
2007-09-18 07:44:00,228.77,228.775,228.72,228.72,132100001.0
2007-09-18 07:45:00,228.72,228.76,228.72,228.75,278900000.0
2007-09-18 07:46:00,228.75,228.75,228.715,228.72,128900000.0
2007-09-18 07:47:00,228.73,228.73,228.69,228.7,516300000.0
2007-09-18 07:48:00,228.7,228.705,228.68,228.685,126600000.0
2007-09-18 07:49:00,228.69,228.7,228.63,228.65,819999991.0
2007-09-18 07:50:00,228.64,228.68,228.635,228.66,425200001.0
2007-09-18 07:51:00,228.66,228.68,228.35,228.35,818000001.0
2007-09-18 07:52:00,228.35,228.38,228.29,228.32,949300001.0
2007-09-18 07:53:00,228.32,228.37,228.315,228.33,388800000.0
2007-09-18 07:54:00,228.33,228.33,228.26,228.28,920500002.0
2007-09-18 07:55:00,228.29,228.345,228.28,228.325,709100000.0
2007-09-18 07:56:00,228.325,228.4,228.32,228.38,297000000.0
2007-09-18 07:57:00,228.38,228.425,228.375,228.41,642200002.0
2007-09-18 07:58:00,228.41,228.46,228.38,228.455,770500002.0
2007-09-18 07:59:00,228.455,228.5,228.45,228.5,686600001.0
2007-09-18 08:00:00,228.5,228.52,228.475,228.49,232800000.0
2007-09-18 08:01:00,228.49,228.59,228.47,228.58,344200000.0
2007-09-18 08:02:00,228.58,228.59,228.54,228.55,569500000.0
2007-09-18 08:03:00,228.55,228.55,228.37,228.37,1087999995.0
2007-09-18 08:04:00,228.38,228.39,228.3,228.3,505400000.0
2007-09-18 08:05:00,228.31,228.44,228.28,228.43,608500000.0
2007-09-18 08:06:00,228.43,228.55,228.425,228.55,462200000.0
2007-09-18 08:07:00,228.55,228.605,228.5,228.53,1090500001.0
2007-09-18 08:08:00,228.53,228.58,228.48,228.51,878899999.0
2007-09-18 08:09:00,228.515,228.64,228.515,228.62,492700000.0
2007-09-18 08:10:00,228.62,228.75,228.61,228.72,762599998.0
2007-09-18 08:11:00,228.73,228.76,228.67,228.71,1321299994.0
2007-09-18 08:12:00,228.72,228.78,228.67,228.69,1182199996.0
2007-09-18 08:13:00,228.685,228.81,228.68,228.76,862100001.0
2007-09-18 08:14:00,228.78,228.83,228.72,228.78,750800001.0
2007-09-18 08:15:00,228.78,228.8,228.73,228.73,677599995.0
2007-09-18 08:16:00,228.73,228.78,228.725,228.75,545300000.0
2007-09-18 08:17:00,228.75,228.75,228.68,228.74,692700000.0
2007-09-18 08:18:00,228.73,228.75,228.73,228.74,222999999.0
2007-09-18 08:19:00,228.74,228.77,228.72,228.72,696199994.0
2007-09-18 08:20:00,228.72,228.74,228.56,228.575,1520199999.0
2007-09-18 08:21:00,228.575,228.61,228.48,228.52,1005299996.0
2007-09-18 08:22:00,228.52,228.55,228.47,228.53,537600000.0
2007-09-18 08:23:00,228.53,228.53,228.49,228.49,449400000.0
2007-09-18 08:24:00,228.5,228.6,228.5,228.59,1645899996.0
2007-09-18 08:25:00,228.59,228.6,228.47,228.5,779399994.0
2007-09-18 08:26:00,228.5,228.51,228.33,228.35,918100000.0
2007-09-18 08:27:00,228.35,228.39,228.33,228.37,446000001.0
2007-09-18 08:28:00,228.39,228.46,228.37,228.46,254200000.0
2007-09-18 08:29:00,228.48,228.48,228.39,228.39,168000000.0
2007-09-18 08:30:00,228.39,228.41,228.31,228.31,997099993.0
2007-09-18 08:31:00,228.32,228.37,228.31,228.37,987299993.0
2007-09-18 08:32:00,228.37,228.44,228.36,228.43,940699995.0
2007-09-18 08:33:00,228.43,228.44,228.37,228.4,577100000.0
2007-09-18 08:34:00,228.4,228.41,228.34,228.39,1609899994.0
2007-09-18 08:35:00,228.385,228.46,228.385,228.41,1555899995.0
2007-09-18 08:36:00,228.405,228.45,228.405,228.44,1472500006.0
2007-09-18 08:37:00,228.44,228.52,228.42,228.5,1289399999.0
2007-09-18 08:38:00,228.51,228.6,228.49,228.6,1153800000.0
2007-09-18 08:39:00,228.59,228.755,228.575,228.73,1071700001.0
2007-09-18 08:40:00,228.73,228.75,228.69,228.695,1776300005.0
2007-09-18 08:41:00,228.71,228.71,228.655,228.66,1045800005.0
2007-09-18 08:42:00,228.66,228.66,228.57,228.635,1111500003.0
2007-09-18 08:43:00,228.635,228.7,228.6,228.68,1589200003.0
2007-09-18 08:44:00,228.68,228.76,228.665,228.75,970499998.0
2007-09-18 08:45:00,228.745,228.79,228.72,228.73,577400001.0
2007-09-18 08:46:00,228.73,228.87,228.72,228.85,1009799999.0
2007-09-18 08:47:00,228.85,228.87,228.8,228.805,813300000.0
2007-09-18 08:48:00,228.81,228.88,228.81,228.83,747300001.0
2007-09-18 08:49:00,228.845,228.91,228.82,228.875,1007200001.0
2007-09-18 08:50:00,228.88,228.89,228.865,228.89,1159500003.0
2007-09-18 08:51:00,228.89,229.0,228.885,228.99,1201200000.0
2007-09-18 08:52:00,228.985,229.04,228.955,229.02,934200000.0
2007-09-18 08:53:00,229.02,229.1,228.985,229.1,1898700006.0
2007-09-18 08:54:00,229.1,229.1,229.05,229.07,844699997.0
2007-09-18 08:55:00,229.07,229.07,229.015,229.04,1133200000.0
2007-09-18 08:56:00,229.04,229.04,228.98,229.0,835100004.0
2007-09-18 08:57:00,229.0,229.01,228.92,228.93,843099999.0
2007-09-18 08:58:00,228.93,228.95,228.84,228.86,1028500001.0
2007-09-18 08:59:00,228.86,228.89,228.83,228.84,994800001.0
2007-09-18 09:00:00,228.84,228.86,228.8,228.855,1002199997.0
2007-09-18 09:01:00,228.855,228.855,228.81,228.82,531200000.0
2007-09-18 09:02:00,228.82,228.85,228.8,228.85,1545600003.0
2007-09-18 09:03:00,228.85,228.9,228.84,228.88,1521299995.0
2007-09-18 09:04:00,228.88,228.9,228.85,228.85,752800000.0
2007-09-18 09:05:00,228.85,228.88,228.84,228.88,633200002.0
2007-09-18 09:06:00,228.88,228.9,228.87,228.875,501599997.0
2007-09-18 09:07:00,228.875,228.89,228.86,228.88,472000000.0
2007-09-18 09:08:00,228.88,228.89,228.85,228.88,1380700004.0
2007-09-18 09:09:00,228.88,228.92,228.86,228.91,1127500002.0
2007-09-18 09:10:00,228.91,229.02,228.91,228.99,1795400002.0
2007-09-18 09:11:00,228.99,229.11,228.99,229.09,1791599998.0
2007-09-18 09:12:00,229.09,229.18,229.09,229.09,2116399993.0
2007-09-18 09:13:00,229.09,229.17,229.08,229.14,1261900000.0
2007-09-18 09:14:00,229.14,229.15,229.11,229.115,551500000.0
2007-09-18 09:15:00,229.12,229.13,229.06,229.08,1124399997.0
2007-09-18 09:16:00,229.08,229.08,229.03,229.04,777099995.0
2007-09-18 09:17:00,229.04,229.07,229.03,229.04,701800001.0
2007-09-18 09:18:00,229.05,229.07,229.01,229.06,775199998.0
2007-09-18 09:19:00,229.06,229.06,229.02,229.03,284800000.0
2007-09-18 09:20:00,229.04,229.05,229.02,229.02,260600001.0
2007-09-18 09:21:00,229.02,229.03,229.015,229.015,671800002.0
2007-09-18 09:22:00,229.02,229.02,228.975,229.01,1233099998.0
2007-09-18 09:23:00,229.02,229.03,228.99,228.99,1034799997.0
2007-09-18 09:24:00,228.99,229.0,228.98,229.0,502800001.0
2007-09-18 09:25:00,229.0,229.0,228.97,228.97,533699994.0
2007-09-18 09:26:00,228.975,228.99,228.95,228.95,814300000.0
2007-09-18 09:27:00,228.95,228.96,228.9,228.92,1575999997.0
2007-09-18 09:28:00,228.88,228.99,228.87,228.98,2127500006.0
2007-09-18 09:29:00,229.0,229.0,228.93,228.95,2127500006.0
2007-09-18 09:30:00,228.95,228.97,228.91,228.935,1418600004.0
2007-09-18 09:31:00,228.935,228.94,228.83,228.86,1039800001.0
2007-09-18 09:32:00,228.86,228.89,228.85,228.89,366400000.0
2007-09-18 09:33:00,228.89,228.94,228.86,228.94,655200001.0
2007-09-18 09:34:00,228.94,228.94,228.88,228.92,511200002.0
2007-09-18 09:35:00,228.92,229.085,228.92,229.05,810899998.0
2007-09-18 09:36:00,229.05,229.09,228.97,228.98,518600000.0
2007-09-18 09:37:00,228.98,229.04,228.93,229.04,593199999.0
2007-09-18 09:38:00,229.04,229.08,229.025,229.06,418900000.0
2007-09-18 09:39:00,229.06,229.09,229.02,229.03,580800004.0
2007-09-18 09:40:00,229.03,229.035,228.94,228.99,658200000.0
2007-09-18 09:41:00,229.0,229.0,228.92,228.985,1180200003.0
2007-09-18 09:42:00,228.985,229.03,228.975,229.0,877900001.0
2007-09-18 09:43:00,229.0,229.01,228.97,229.01,257400000.0
2007-09-18 09:44:00,229.02,229.035,229.0,229.02,283600000.0
2007-09-18 09:45:00,229.02,229.09,229.01,229.09,359899999.0
2007-09-18 09:46:00,229.09,229.2,229.085,229.185,511700000.0
2007-09-18 09:47:00,229.18,229.235,229.175,229.2,1143099997.0
2007-09-18 09:48:00,229.2,229.24,229.17,229.24,797300000.0
2007-09-18 09:49:00,229.24,229.345,229.22,229.23,1881199997.0
2007-09-18 09:50:00,229.24,229.34,229.23,229.265,2019000007.0
2007-09-18 09:51:00,229.27,229.335,229.26,229.325,324100000.0
2007-09-18 09:52:00,229.33,229.35,229.3,229.33,437799997.0
2007-09-18 09:53:00,229.33,229.355,229.26,229.325,1055300005.0
2007-09-18 09:54:00,229.33,229.37,229.32,229.345,414399999.0
2007-09-18 09:55:00,229.34,229.355,229.3,229.33,414500000.0
2007-09-18 09:56:00,229.33,229.35,229.22,229.27,1255300010.0
2007-09-18 09:57:00,229.27,229.32,229.27,229.3,769500001.0
2007-09-18 09:58:00,229.3,229.34,229.29,229.34,403700000.0
2007-09-18 09:59:00,229.34,229.45,229.34,229.41,1434299993.0
2007-09-18 10:00:00,229.42,229.47,229.415,229.47,507800000.0
2007-09-18 10:01:00,229.47,229.56,229.45,229.55,988100000.0
2007-09-18 10:02:00,229.525,229.7,229.52,229.7,1857500004.0
2007-09-18 10:03:00,229.695,229.72,229.645,229.65,823100002.0
2007-09-18 10:04:00,229.645,229.65,229.58,229.59,685599999.0
2007-09-18 10:05:00,229.59,229.68,229.58,229.635,688599999.0
2007-09-18 10:06:00,229.64,229.64,229.59,229.595,420100001.0
2007-09-18 10:07:00,229.595,229.595,229.51,229.51,847999999.0
2007-09-18 10:08:00,229.51,229.54,229.47,229.48,1033400001.0
2007-09-18 10:09:00,229.48,229.6,229.465,229.57,726000000.0
2007-09-18 10:10:00,229.55,229.58,229.52,229.56,158800000.0
2007-09-18 10:11:00,229.56,229.6,229.56,229.59,227500000.0
2007-09-18 10:12:00,229.575,229.59,229.55,229.57,247400000.0
2007-09-18 10:13:00,229.57,229.57,229.54,229.57,236400000.0
2007-09-18 10:14:00,229.55,229.61,229.55,229.57,202200000.0
2007-09-18 10:15:00,229.58,229.62,229.56,229.57,513600000.0
2007-09-18 10:16:00,229.57,229.6,229.555,229.59,632800001.0
2007-09-18 10:17:00,229.59,229.6,229.56,229.56,387600001.0
2007-09-18 10:18:00,229.55,229.6,229.55,229.56,316300000.0
2007-09-18 10:19:00,229.565,229.66,229.56,229.65,520200000.0
2007-09-18 10:20:00,229.65,229.69,229.62,229.68,598800000.0
2007-09-18 10:21:00,229.7,229.79,229.63,229.67,1016800000.0
2007-09-18 10:22:00,229.67,229.74,229.625,229.64,555799999.0
2007-09-18 10:23:00,229.65,229.69,229.635,229.68,630199998.0
2007-09-18 10:24:00,229.68,229.84,229.67,229.8,1183299996.0
2007-09-18 10:25:00,229.8,229.82,229.75,229.77,735099999.0
2007-09-18 10:26:00,229.77,229.78,229.72,229.75,590499999.0
2007-09-18 10:27:00,229.75,229.79,229.66,229.745,1163499995.0
2007-09-18 10:28:00,229.745,229.99,229.73,229.975,1102099998.0
2007-09-18 10:29:00,229.975,229.995,229.83,229.88,1389399995.0
2007-09-18 10:30:00,229.86,229.88,229.6,229.87,1644399996.0
2007-09-18 10:31:00,229.88,229.89,229.74,229.83,1180699995.0
2007-09-18 10:32:00,229.82,229.865,229.76,229.865,798800002.0
2007-09-18 10:33:00,229.865,229.96,229.865,229.93,709600004.0
2007-09-18 10:34:00,229.92,229.93,229.74,229.76,882199999.0
2007-09-18 10:35:00,229.77,229.8,229.73,229.77,213500000.0
2007-09-18 10:36:00,229.775,229.83,229.775,229.78,116400000.0
2007-09-18 10:37:00,229.78,229.79,229.695,229.695,529100001.0
2007-09-18 10:38:00,229.695,229.71,229.535,229.6,1431599999.0
2007-09-18 10:39:00,229.6,229.65,229.51,229.55,1087100000.0
2007-09-18 10:40:00,229.55,229.55,229.46,229.48,399000000.0
2007-09-18 10:41:00,229.47,229.47,229.42,229.43,435000000.0
2007-09-18 10:42:00,229.44,229.48,229.41,229.46,469400000.0
2007-09-18 10:43:00,229.465,229.565,229.465,229.535,632500000.0
2007-09-18 10:44:00,229.54,229.55,229.5,229.51,312499999.0
2007-09-18 10:45:00,229.51,229.535,229.5,229.525,211400000.0
2007-09-18 10:46:00,229.52,229.525,229.485,229.495,153200000.0
2007-09-18 10:47:00,229.495,229.505,229.485,229.485,83400000.0
2007-09-18 10:48:00,229.485,229.515,229.475,229.49,218599998.0
2007-09-18 10:49:00,229.49,229.545,229.475,229.5,167000000.0
2007-09-18 10:50:00,229.5,229.51,229.47,229.5,60700000.0
2007-09-18 10:51:00,229.5,229.5,229.435,229.47,47065671.0
2007-09-18 10:52:00,229.47,229.5,229.435,229.5,273197013.0
2007-09-18 10:53:00,229.5,229.53,229.49,229.53,222700000.0
2007-09-18 10:54:00,229.53,229.545,229.5,229.53,409699999.0
2007-09-18 10:55:00,229.53,229.535,229.49,229.49,93500000.0
2007-09-18 10:56:00,229.49,229.5,229.37,229.37,1059599996.0
2007-09-18 10:57:00,229.38,229.38,229.33,229.35,534700004.0
2007-09-18 10:58:00,229.35,229.38,229.34,229.36,779699998.0
2007-09-18 10:59:00,229.36,229.39,229.33,229.33,841999998.0
2007-09-18 11:00:00,229.33,229.365,229.31,229.365,1083399994.0
2007-09-18 11:01:00,229.365,229.375,229.33,229.34,238300000.0
2007-09-18 11:02:00,229.35,229.375,229.325,229.35,215500000.0
2007-09-18 11:03:00,229.35,229.355,229.31,229.33,321400000.0
2007-09-18 11:04:00,229.33,229.355,229.29,229.29,241100000.0
2007-09-18 11:05:00,229.29,229.315,229.255,229.31,277500000.0
2007-09-18 11:06:00,229.31,229.31,229.245,229.27,187200000.0
2007-09-18 11:07:00,229.26,229.28,229.22,229.22,716500005.0
2007-09-18 11:08:00,229.22,229.32,229.22,229.29,539900000.0
2007-09-18 11:09:00,229.29,229.29,229.225,229.225,419300000.0
2007-09-18 11:10:00,229.22,229.27,229.22,229.24,520200001.0
2007-09-18 11:11:00,229.23,229.25,229.22,229.23,248900000.0
2007-09-18 11:12:00,229.23,229.295,229.225,229.28,966999994.0
2007-09-18 11:13:00,229.28,229.335,229.245,229.335,780399999.0
2007-09-18 11:14:00,229.335,229.34,229.31,229.31,847599998.0
2007-09-18 11:15:00,229.32,229.45,229.31,229.435,577099997.0
2007-09-18 11:16:00,229.435,229.46,229.38,229.44,321900000.0
2007-09-18 11:17:00,229.45,229.495,229.45,229.46,227600000.0
2007-09-18 11:18:00,229.46,229.49,229.45,229.47,161100000.0
2007-09-18 11:19:00,229.47,229.5,229.44,229.46,323200000.0
2007-09-18 11:20:00,229.455,229.47,229.43,229.43,252100000.0
2007-09-18 11:21:00,229.425,229.425,229.325,229.325,190300000.0
2007-09-18 11:22:00,229.33,229.345,229.31,229.325,104400000.0
2007-09-18 11:23:00,229.33,229.34,229.325,229.325,27200000.0
2007-09-18 11:24:00,229.33,229.39,229.33,229.365,332400000.0
2007-09-18 11:25:00,229.36,229.405,229.355,229.39,190000000.0
2007-09-18 11:26:00,229.39,229.42,229.355,229.365,149900000.0
2007-09-18 11:27:00,229.37,229.435,229.36,229.435,367500000.0
2007-09-18 11:28:00,229.435,229.515,229.4,229.465,455700000.0
2007-09-18 11:29:00,229.465,229.505,229.46,229.49,229899998.0
2007-09-18 11:30:00,229.49,229.55,229.445,229.46,347800000.0
2007-09-18 11:31:00,229.46,229.51,229.46,229.495,222400000.0
2007-09-18 11:32:00,229.495,229.52,229.475,229.475,193100000.0
2007-09-18 11:33:00,229.475,229.585,229.46,229.575,323199999.0
2007-09-18 11:34:00,229.575,229.575,229.455,229.47,557199999.0
2007-09-18 11:35:00,229.47,229.485,229.45,229.465,181000000.0
2007-09-18 11:36:00,229.465,229.48,229.46,229.48,85600000.0
2007-09-18 11:37:00,229.48,229.505,229.465,229.48,190300000.0
2007-09-18 11:38:00,229.485,229.565,229.47,229.555,380400000.0
2007-09-18 11:39:00,229.545,229.56,229.525,229.56,113200000.0
2007-09-18 11:40:00,229.555,229.575,229.55,229.575,59800000.0
2007-09-18 11:41:00,229.57,229.575,229.55,229.555,14400000.0
2007-09-18 11:42:00,229.55,229.59,229.55,229.59,65600000.0
2007-09-18 11:43:00,229.595,229.595,229.53,229.55,98500000.0
2007-09-18 11:44:00,229.545,229.55,229.51,229.515,98199999.0
2007-09-18 11:45:00,229.515,229.525,229.49,229.51,306500000.0
2007-09-18 11:46:00,229.51,229.515,229.485,229.505,126900000.0
2007-09-18 11:47:00,229.5,229.525,229.475,229.48,233700000.0
2007-09-18 11:48:00,229.48,229.56,229.455,229.535,534500000.0
2007-09-18 11:49:00,229.535,229.56,229.465,229.465,267200000.0
2007-09-18 11:50:00,229.465,229.475,229.445,229.465,81200000.0
2007-09-18 11:51:00,229.465,229.485,229.46,229.47,50900000.0
2007-09-18 11:52:00,229.475,229.475,229.405,229.42,139600000.0
2007-09-18 11:53:00,229.42,229.43,229.385,229.41,254900000.0
2007-09-18 11:54:00,229.4,229.42,229.39,229.41,80700000.0
2007-09-18 11:55:00,229.41,229.43,229.41,229.41,64800000.0
2007-09-18 11:56:00,229.405,229.405,229.35,229.39,204000000.0
2007-09-18 11:57:00,229.39,229.45,229.385,229.44,225200000.0
2007-09-18 11:58:00,229.445,229.485,229.445,229.48,96800000.0
2007-09-18 11:59:00,229.48,229.485,229.425,229.435,152800000.0
2007-09-18 12:00:00,229.435,229.455,229.405,229.415,187400000.0
2007-09-18 12:01:00,229.415,229.425,229.395,229.415,105600000.0
2007-09-18 12:02:00,229.415,229.46,229.395,229.46,83600000.0
2007-09-18 12:03:00,229.46,229.465,229.44,229.45,144100000.0
2007-09-18 12:04:00,229.44,229.465,229.435,229.445,192000000.0
2007-09-18 12:05:00,229.445,229.455,229.435,229.455,97200000.0
2007-09-18 12:06:00,229.455,229.49,229.435,229.445,213300000.0
2007-09-18 12:07:00,229.45,229.485,229.445,229.475,75900000.0
2007-09-18 12:08:00,229.475,229.475,229.435,229.435,90400000.0
2007-09-18 12:09:00,229.435,229.47,229.43,229.465,218099996.0
2007-09-18 12:10:00,229.46,229.49,229.45,229.45,129300000.0
2007-09-18 12:11:00,229.45,229.48,229.45,229.455,89200000.0
2007-09-18 12:12:00,229.455,229.455,229.41,229.43,154800000.0
2007-09-18 12:13:00,229.435,229.445,229.405,229.445,156800000.0
2007-09-18 12:14:00,229.445,229.46,229.33,229.33,332100000.0
2007-09-18 12:15:00,229.33,229.36,229.285,229.36,358800000.0
2007-09-18 12:16:00,229.36,229.36,229.305,229.305,273200000.0
2007-09-18 12:17:00,229.305,229.345,229.29,229.305,260900001.0
2007-09-18 12:18:00,229.29,229.32,229.255,229.305,273000000.0
2007-09-18 12:19:00,229.31,229.325,229.25,229.265,456200000.0
2007-09-18 12:20:00,229.265,229.315,229.265,229.305,142400000.0
2007-09-18 12:21:00,229.305,229.345,229.275,229.28,204400000.0
2007-09-18 12:22:00,229.28,229.36,229.28,229.34,371400000.0
2007-09-18 12:23:00,229.345,229.375,229.34,229.36,132900000.0
2007-09-18 12:24:00,229.37,229.38,229.35,229.375,112800000.0
2007-09-18 12:25:00,229.39,229.41,229.34,229.34,143200000.0
2007-09-18 12:26:00,229.35,229.41,229.33,229.41,138600000.0
2007-09-18 12:27:00,229.415,229.415,229.365,229.365,70400000.0
2007-09-18 12:28:00,229.365,229.42,229.33,229.405,471300000.0
2007-09-18 12:29:00,229.405,229.405,229.375,229.395,201200000.0
2007-09-18 12:30:00,229.395,229.395,229.355,229.37,111200000.0
2007-09-18 12:31:00,229.37,229.405,229.365,229.395,100800000.0
2007-09-18 12:32:00,229.385,229.435,229.365,229.435,185100000.0
2007-09-18 12:33:00,229.445,229.47,229.435,229.435,74800000.0
2007-09-18 12:34:00,229.435,229.46,229.395,229.455,347000000.0
2007-09-18 12:35:00,229.455,229.465,229.4,229.405,181200000.0
2007-09-18 12:36:00,229.415,229.415,229.38,229.415,112800000.0
2007-09-18 12:37:00,229.415,229.435,229.385,229.395,180300000.0
2007-09-18 12:38:00,229.4,229.455,229.4,229.44,307900001.0
2007-09-18 12:39:00,229.445,229.485,229.445,229.475,288400000.0
2007-09-18 12:40:00,229.475,229.48,229.43,229.435,427100000.0
2007-09-18 12:41:00,229.44,229.515,229.44,229.495,716199998.0
2007-09-18 12:42:00,229.51,229.625,229.51,229.565,440799999.0
2007-09-18 12:43:00,229.565,229.57,229.52,229.535,126700000.0
2007-09-18 12:44:00,229.53,229.535,229.485,229.485,166600000.0
2007-09-18 12:45:00,229.485,229.495,229.445,229.465,202100000.0
2007-09-18 12:46:00,229.465,229.465,229.345,229.37,507499998.0
2007-09-18 12:47:00,229.37,229.43,229.37,229.405,180500000.0
2007-09-18 12:48:00,229.405,229.47,229.395,229.46,172000000.0
2007-09-18 12:49:00,229.46,229.48,229.365,229.375,332100000.0
2007-09-18 12:50:00,229.365,229.37,229.245,229.295,373800000.0
2007-09-18 12:51:00,229.28,229.305,229.21,229.235,261500000.0
2007-09-18 12:52:00,229.235,229.29,229.23,229.25,236400000.0
2007-09-18 12:53:00,229.25,229.355,229.22,229.35,381499999.0
2007-09-18 12:54:00,229.35,229.35,229.305,229.305,148800000.0
2007-09-18 12:55:00,229.305,229.315,229.28,229.285,127200000.0
2007-09-18 12:56:00,229.285,229.345,229.275,229.345,302000000.0
2007-09-18 12:57:00,229.345,229.355,229.285,229.29,414499999.0
2007-09-18 12:58:00,229.295,229.325,229.255,229.255,135600000.0
2007-09-18 12:59:00,229.255,229.265,229.225,229.225,111200000.0
2007-09-18 13:00:00,229.22,229.275,229.22,229.275,333100000.0
2007-09-18 13:01:00,229.275,229.29,229.24,229.27,205600000.0
2007-09-18 13:02:00,229.27,229.35,229.26,229.335,230800000.0
2007-09-18 13:03:00,229.335,229.34,229.275,229.295,103200000.0
2007-09-18 13:04:00,229.3,229.33,229.27,229.285,277800000.0
2007-09-18 13:05:00,229.285,229.33,229.275,229.285,352700000.0
2007-09-18 13:06:00,229.29,229.305,229.255,229.255,296200001.0
2007-09-18 13:07:00,229.255,229.295,229.255,229.265,31900000.0
2007-09-18 13:08:00,229.265,229.285,229.25,229.265,107800000.0
2007-09-18 13:09:00,229.265,229.285,229.25,229.275,49400000.0
2007-09-18 13:10:00,229.255,229.27,229.25,229.255,106600000.0
2007-09-18 13:11:00,229.255,229.295,229.235,229.285,199300000.0
2007-09-18 13:12:00,229.29,229.32,229.195,229.235,307300000.0
2007-09-18 13:13:00,229.235,229.255,229.165,229.165,363000000.0
2007-09-18 13:14:00,229.17,229.185,229.015,229.095,370300000.0
2007-09-18 13:15:00,229.08,229.105,229.025,229.075,456100000.0
2007-09-18 13:16:00,229.08,229.115,229.065,229.095,155700000.0
2007-09-18 13:17:00,229.08,229.11,229.08,229.1,76800000.0
2007-09-18 13:18:00,229.11,229.14,229.09,229.12,89600000.0
2007-09-18 13:19:00,229.14,229.15,229.11,229.15,274800000.0
2007-09-18 13:20:00,229.15,229.175,229.15,229.15,120400000.0
2007-09-18 13:21:00,229.15,229.165,229.135,229.15,272699998.0
2007-09-18 13:22:00,229.15,229.165,229.14,229.14,105500000.0
2007-09-18 13:23:00,229.14,229.14,229.065,229.1,226600000.0
2007-09-18 13:24:00,229.1,229.12,229.085,229.12,88800000.0
2007-09-18 13:25:00,229.12,229.14,229.105,229.12,81600000.0
2007-09-18 13:26:00,229.11,229.135,229.11,229.135,43200000.0
2007-09-18 13:27:00,229.15,229.175,229.125,229.165,137600000.0
2007-09-18 13:28:00,229.165,229.17,229.13,229.16,74800000.0
2007-09-18 13:29:00,229.17,229.225,229.17,229.215,252700000.0
2007-09-18 13:30:00,229.2,229.295,229.2,229.265,384700002.0
2007-09-18 13:31:00,229.27,229.365,229.265,229.355,111600000.0
2007-09-18 13:32:00,229.355,229.365,229.315,229.345,176600000.0
2007-09-18 13:33:00,229.345,229.365,229.32,229.335,132700000.0
2007-09-18 13:34:00,229.335,229.385,229.3,229.32,245200000.0
2007-09-18 13:35:00,229.325,229.355,229.305,229.305,169300000.0
2007-09-18 13:36:00,229.305,229.315,229.29,229.3,85400000.0
2007-09-18 13:37:00,229.305,229.315,229.305,229.315,36800000.0
2007-09-18 13:38:00,229.33,229.335,229.33,229.33,19200000.0
2007-09-18 13:39:00,229.33,229.39,229.33,229.385,244400000.0
2007-09-18 13:40:00,229.385,229.4,229.38,229.4,32800000.0
2007-09-18 13:41:00,229.4,229.405,229.365,229.385,90400000.0
2007-09-18 13:42:00,229.385,229.485,229.385,229.465,371000000.0
2007-09-18 13:43:00,229.465,229.51,229.44,229.5,140100000.0
2007-09-18 13:44:00,229.5,229.51,229.485,229.49,120500000.0
2007-09-18 13:45:00,229.495,229.505,229.475,229.495,73600000.0
2007-09-18 13:46:00,229.495,229.515,229.47,229.47,100000000.0
2007-09-18 13:47:00,229.47,229.505,229.47,229.485,58400000.0
2007-09-18 13:48:00,229.485,229.525,229.475,229.525,145800000.0
2007-09-18 13:49:00,229.54,229.545,229.5,229.53,131100000.0
2007-09-18 13:50:00,229.525,229.53,229.495,229.505,119300000.0
2007-09-18 13:51:00,229.53,229.53,229.475,229.495,163400000.0
2007-09-18 13:52:00,229.495,229.595,229.475,229.57,569900001.0
2007-09-18 13:53:00,229.565,229.585,229.505,229.515,336400000.0
2007-09-18 13:54:00,229.505,229.54,229.495,229.505,226900000.0
2007-09-18 13:55:00,229.505,229.51,229.47,229.475,71200000.0
2007-09-18 13:56:00,229.475,229.48,229.43,229.43,192000000.0
2007-09-18 13:57:00,229.44,229.465,229.435,229.465,94400000.0
2007-09-18 13:58:00,229.46,229.475,229.43,229.455,147200000.0
2007-09-18 13:59:00,229.455,229.595,229.445,229.575,157900000.0
2007-09-18 14:00:00,229.57,229.575,229.485,229.49,283800000.0
2007-09-18 14:01:00,229.49,229.51,229.435,229.445,162900000.0
2007-09-18 14:02:00,229.45,229.54,229.425,229.54,288500000.0
2007-09-18 14:03:00,229.54,229.74,229.54,229.735,778899999.0
2007-09-18 14:04:00,229.73,229.77,229.68,229.77,997500000.0
2007-09-18 14:05:00,229.775,229.775,229.705,229.715,331000000.0
2007-09-18 14:06:00,229.715,229.755,229.695,229.745,151800000.0
2007-09-18 14:07:00,229.735,229.825,229.725,229.82,217400000.0
2007-09-18 14:08:00,229.82,229.915,229.82,229.905,391500001.0
2007-09-18 14:09:00,229.915,230.105,229.915,230.09,606600001.0
2007-09-18 14:10:00,230.09,230.125,230.065,230.065,294200000.0
2007-09-18 14:11:00,230.065,230.175,230.045,230.155,590300000.0
2007-09-18 14:12:00,230.155,230.17,230.09,230.095,392200000.0
2007-09-18 14:13:00,230.105,230.13,230.09,230.13,232300000.0
2007-09-18 14:14:00,230.14,230.435,230.105,230.335,546300000.0
2007-09-18 14:15:00,230.335,230.67,230.305,230.605,559100000.0
2007-09-18 14:16:00,230.6,230.695,230.59,230.595,604400000.0
2007-09-18 14:17:00,230.59,230.62,230.57,230.595,312600000.0
2007-09-18 14:18:00,230.595,230.6,230.54,230.6,238200000.0
2007-09-18 14:19:00,230.585,230.585,230.425,230.475,280500000.0
2007-09-18 14:20:00,230.47,230.5,230.31,230.335,427850000.0
2007-09-18 14:21:00,230.34,230.34,230.185,230.185,604000000.0
2007-09-18 14:22:00,230.185,230.23,230.18,230.19,308500000.0
2007-09-18 14:23:00,230.185,230.265,230.175,230.255,257800000.0
2007-09-18 14:24:00,230.26,230.275,230.215,230.23,470200000.0
2007-09-18 14:25:00,230.23,230.285,230.22,230.25,288100000.0
2007-09-18 14:26:00,230.25,230.325,230.24,230.255,216700000.0
2007-09-18 14:27:00,230.265,230.305,230.245,230.305,221400000.0
2007-09-18 14:28:00,230.305,230.315,230.28,230.31,222000000.0
2007-09-18 14:29:00,230.31,230.33,230.29,230.295,164500000.0
2007-09-18 14:30:00,230.295,230.375,230.125,230.295,1045600000.0
2007-09-18 14:31:00,230.3,230.45,230.3,230.445,764299997.0
2007-09-18 14:32:00,230.445,230.555,230.43,230.51,302000000.0
2007-09-18 14:33:00,230.51,230.605,230.51,230.595,318800000.0
2007-09-18 14:34:00,230.595,230.64,230.575,230.6,207399999.0
2007-09-18 14:35:00,230.6,230.605,230.56,230.58,237200000.0
2007-09-18 14:36:00,230.575,230.675,230.575,230.675,441300000.0
2007-09-18 14:37:00,230.685,231.03,230.67,231.0,811000001.0
2007-09-18 14:38:00,230.995,231.14,230.99,231.13,548699999.0
2007-09-18 14:39:00,231.125,231.555,231.12,231.52,1085299998.0
2007-09-18 14:40:00,231.52,231.565,231.445,231.455,609000000.0
2007-09-18 14:41:00,231.455,231.475,231.21,231.215,485400000.0
2007-09-18 14:42:00,231.215,231.255,231.16,231.165,408899999.0
2007-09-18 14:43:00,231.165,231.25,231.15,231.25,369800000.0
2007-09-18 14:44:00,231.25,231.32,231.15,231.15,311199999.0
2007-09-18 14:45:00,231.15,231.15,231.06,231.105,376000000.0
2007-09-18 14:46:00,231.105,231.15,231.06,231.07,427600000.0
2007-09-18 14:47:00,231.08,231.08,231.04,231.05,189500000.0
2007-09-18 14:48:00,231.05,231.11,231.03,231.09,338300000.0
2007-09-18 14:49:00,231.08,231.11,231.055,231.1,280300001.0
2007-09-18 14:50:00,231.1,231.1,231.035,231.035,143200000.0
2007-09-18 14:51:00,231.035,231.035,231.0,231.01,114900000.0
2007-09-18 14:52:00,231.01,231.025,231.0,231.015,108400000.0
2007-09-18 14:53:00,231.015,231.03,231.005,231.03,193700000.0
2007-09-18 14:54:00,231.025,231.155,231.01,231.155,270500000.0
2007-09-18 14:55:00,231.155,231.155,231.07,231.075,79000000.0
2007-09-18 14:56:00,231.075,231.08,231.005,231.01,179400000.0
2007-09-18 14:57:00,231.01,231.075,231.0,231.01,287600000.0
2007-09-18 14:58:00,231.01,231.01,230.965,230.975,53600000.0
2007-09-18 14:59:00,230.975,231.03,230.955,230.98,171625000.0
2007-09-18 15:00:00,230.98,231.06,230.81,230.955,968600000.0
2007-09-18 15:01:00,230.935,231.06,230.905,230.915,443600000.0
2007-09-18 15:02:00,231.01,231.06,230.995,231.06,31675000.0
2007-09-18 15:03:00,231.06,231.19,231.05,231.06,433725003.0
2007-09-18 15:04:00,231.055,231.155,231.025,231.125,446700000.0
2007-09-18 15:05:00,231.115,231.115,231.0,231.015,296200000.0
2007-09-18 15:06:00,231.015,231.055,231.005,231.055,192200000.0
2007-09-18 15:07:00,231.055,231.165,231.015,231.155,252900000.0
2007-09-18 15:08:00,231.165,231.195,231.135,231.195,124700000.0
2007-09-18 15:09:00,231.195,231.245,231.165,231.235,141200000.0
2007-09-18 15:10:00,231.235,231.33,231.205,231.33,174000000.0
2007-09-18 15:11:00,231.315,231.39,231.315,231.37,205800000.0
2007-09-18 15:12:00,231.365,231.405,231.355,231.355,106400000.0
2007-09-18 15:13:00,231.355,231.355,231.23,231.235,201000000.0
2007-09-18 15:14:00,231.23,231.27,231.225,231.24,97900000.0
2007-09-18 15:15:00,231.245,231.245,231.215,231.22,184700000.0
2007-09-18 15:16:00,231.22,231.235,231.205,231.215,184100000.0
2007-09-18 15:17:00,231.215,231.215,231.12,231.12,242300000.0
2007-09-18 15:18:00,231.125,231.125,231.06,231.105,593600001.0
2007-09-18 15:19:00,231.1,231.14,231.1,231.125,230000000.0
2007-09-18 15:20:00,231.13,231.2,231.115,231.155,276400000.0
2007-09-18 15:21:00,231.15,231.18,231.115,231.115,129600000.0
2007-09-18 15:22:00,231.115,231.135,231.08,231.08,215600000.0
2007-09-18 15:23:00,231.08,231.095,231.035,231.075,145900000.0
2007-09-18 15:24:00,231.075,231.075,231.01,231.015,222899999.0
2007-09-18 15:25:00,231.015,231.015,230.88,230.925,452000000.0
2007-09-18 15:26:00,230.925,230.955,230.875,230.955,496500000.0
2007-09-18 15:27:00,230.955,231.035,230.91,231.03,479800000.0
2007-09-18 15:28:00,231.03,231.04,230.975,231.005,306900000.0
2007-09-18 15:29:00,231.01,231.05,230.95,231.02,220400000.0
2007-09-18 15:30:00,231.015,231.06,230.945,230.945,230400000.0
2007-09-18 15:31:00,230.935,230.97,230.86,230.905,550700002.0
2007-09-18 15:32:00,230.905,230.96,230.87,230.905,742100000.0
2007-09-18 15:33:00,230.905,230.905,230.805,230.825,497200000.0
2007-09-18 15:34:00,230.825,230.915,230.81,230.895,442300000.0
2007-09-18 15:35:00,230.9,230.94,230.855,230.905,202500000.0
2007-09-18 15:36:00,230.91,230.93,230.855,230.875,229000000.0
2007-09-18 15:37:00,230.88,230.895,230.755,230.815,251900000.0
2007-09-18 15:38:00,230.82,230.835,230.74,230.755,436900000.0
2007-09-18 15:39:00,230.755,230.78,230.74,230.745,178800000.0
2007-09-18 15:40:00,230.745,230.825,230.735,230.74,471800000.0
2007-09-18 15:41:00,230.74,230.78,230.705,230.73,273300000.0
2007-09-18 15:42:00,230.73,230.865,230.73,230.84,484300000.0
2007-09-18 15:43:00,230.835,230.85,230.805,230.83,158500000.0
2007-09-18 15:44:00,230.835,230.945,230.825,230.905,342600000.0
2007-09-18 15:45:00,230.9,230.925,230.87,230.895,195200000.0
2007-09-18 15:46:00,230.895,230.905,230.865,230.895,126800000.0
2007-09-18 15:47:00,230.885,230.915,230.885,230.91,177800000.0
2007-09-18 15:48:00,230.92,230.925,230.885,230.885,141300000.0
2007-09-18 15:49:00,230.875,230.885,230.795,230.835,143000000.0
2007-09-18 15:50:00,230.835,230.845,230.715,230.765,452100002.0
2007-09-18 15:51:00,230.765,230.775,230.655,230.715,214500000.0
2007-09-18 15:52:00,230.72,230.765,230.72,230.735,124900000.0
2007-09-18 15:53:00,230.74,230.775,230.73,230.765,120000000.0
2007-09-18 15:54:00,230.77,230.775,230.73,230.755,256100000.0
2007-09-18 15:55:00,230.775,230.795,230.745,230.745,57200000.0
2007-09-18 15:56:00,230.745,230.755,230.725,230.735,159900000.0
2007-09-18 15:57:00,230.74,230.765,230.71,230.71,298300000.0
2007-09-18 15:58:00,230.715,230.785,230.71,230.77,403200000.0
2007-09-18 15:59:00,230.77,230.845,230.71,230.845,483700001.0
2007-09-18 16:00:00,230.84,230.875,230.83,230.86,308300001.0
2007-09-18 16:01:00,230.845,230.925,230.845,230.91,370300002.0
2007-09-18 16:02:00,230.905,230.925,230.875,230.9,223400000.0
2007-09-18 16:03:00,230.895,230.92,230.88,230.9,140800000.0
2007-09-18 16:04:00,230.9,230.94,230.885,230.925,166000000.0
2007-09-18 16:05:00,230.94,230.94,230.885,230.885,73200000.0
2007-09-18 16:06:00,230.89,230.925,230.88,230.885,139600000.0
2007-09-18 16:07:00,230.885,230.935,230.885,230.915,99900000.0
2007-09-18 16:08:00,230.91,230.96,230.91,230.955,330600005.0
2007-09-18 16:09:00,230.955,231.045,230.955,231.025,168099999.0
2007-09-18 16:10:00,231.03,231.07,231.015,231.045,162300000.0
2007-09-18 16:11:00,231.045,231.085,230.995,231.03,224400000.0
2007-09-18 16:12:00,231.02,231.08,231.005,231.05,352800000.0
2007-09-18 16:13:00,231.045,231.105,231.025,231.07,303699998.0
2007-09-18 16:14:00,231.07,231.21,231.07,231.145,409899998.0
2007-09-18 16:15:00,231.145,231.2,231.14,231.2,99700000.0
2007-09-18 16:16:00,231.195,231.22,231.17,231.19,98300000.0
2007-09-18 16:17:00,231.18,231.18,231.1,231.165,241700000.0
2007-09-18 16:18:00,231.17,231.19,231.115,231.155,221600000.0
2007-09-18 16:19:00,231.15,231.205,231.125,231.155,147600000.0
2007-09-18 16:20:00,231.155,231.19,231.145,231.19,81200000.0
2007-09-18 16:21:00,231.185,231.185,231.145,231.15,63900000.0
2007-09-18 16:22:00,231.15,231.2,231.135,231.2,236200000.0
2007-09-18 16:23:00,231.2,231.2,231.165,231.175,143400000.0
2007-09-18 16:24:00,231.165,231.185,231.15,231.175,154700000.0
2007-09-18 16:25:00,231.175,231.19,231.095,231.14,81035564.0
2007-09-18 16:26:00,231.15,231.15,231.11,231.11,31600000.0
2007-09-18 16:27:00,231.12,231.12,231.11,231.12,14800000.0
2007-09-18 16:28:00,231.12,231.19,231.09,231.18,287700000.0
2007-09-18 16:29:00,231.185,231.26,231.155,231.26,195600000.0
2007-09-18 16:30:00,231.255,231.365,231.21,231.365,319600000.0
2007-09-18 16:31:00,231.36,231.395,231.33,231.375,238800000.0
2007-09-18 16:32:00,231.375,231.4,231.325,231.355,273600000.0
2007-09-18 16:33:00,231.355,231.415,231.34,231.4,464600001.0
2007-09-18 16:34:00,231.39,231.44,231.375,231.425,236000000.0
2007-09-18 16:35:00,231.425,231.425,231.345,231.37,273500000.0
2007-09-18 16:36:00,231.385,231.405,231.355,231.365,172000000.0
2007-09-18 16:37:00,231.355,231.355,231.275,231.3,444500000.0
2007-09-18 16:38:00,231.315,231.315,231.235,231.255,185800000.0
2007-09-18 16:39:00,231.26,231.28,231.235,231.255,163600000.0
2007-09-18 16:40:00,231.255,231.285,231.245,231.26,116400000.0
2007-09-18 16:41:00,231.26,231.265,231.215,231.25,132000000.0
2007-09-18 16:42:00,231.255,231.285,231.215,231.25,141200000.0
2007-09-18 16:43:00,231.255,231.285,231.225,231.225,155300000.0
2007-09-18 16:44:00,231.22,231.265,231.215,231.225,124100000.0
2007-09-18 16:45:00,231.225,231.235,231.165,231.165,84800000.0
2007-09-18 16:46:00,231.175,231.225,231.155,231.165,106000000.0
2007-09-18 16:47:00,231.165,231.2,231.13,231.15,207500000.0
2007-09-18 16:48:00,231.155,231.205,231.135,231.205,148700000.0
2007-09-18 16:49:00,231.195,231.25,231.185,231.205,171700000.0
2007-09-18 16:50:00,231.2,231.26,231.195,231.215,98800000.0
2007-09-18 16:51:00,231.215,231.26,231.195,231.24,194400000.0
2007-09-18 16:52:00,231.245,231.255,231.195,231.2,142000000.0
2007-09-18 16:53:00,231.2,231.275,231.2,231.255,268600000.0
2007-09-18 16:54:00,231.255,231.295,231.23,231.295,243300000.0
2007-09-18 16:55:00,231.295,231.37,231.285,231.37,230000000.0
2007-09-18 16:56:00,231.37,231.405,231.33,231.33,297600000.0
2007-09-18 16:57:00,231.33,231.35,231.24,231.28,238800000.0
2007-09-18 16:58:00,231.28,231.285,231.155,231.23,217000000.0
2007-09-18 16:59:00,231.23,231.265,231.185,231.225,349700000.0
2007-09-18 17:00:00,231.23,231.23,231.095,231.115,624099998.0
2007-09-18 17:01:00,231.11,231.135,231.065,231.1,322600001.0
2007-09-18 17:02:00,231.1,231.145,231.01,231.145,381900000.0
2007-09-18 17:03:00,231.105,231.16,231.09,231.13,479200002.0
2007-09-18 17:04:00,231.13,231.16,231.06,231.16,616800000.0
2007-09-18 17:05:00,231.155,231.18,231.07,231.12,461000000.0
2007-09-18 17:06:00,231.13,231.205,231.11,231.185,557200000.0
2007-09-18 17:07:00,231.19,231.27,231.19,231.27,307600000.0
2007-09-18 17:08:00,231.27,231.27,231.18,231.205,316400000.0
2007-09-18 17:09:00,231.205,231.275,231.195,231.245,457200000.0
2007-09-18 17:10:00,231.24,231.27,231.21,231.21,380400000.0
2007-09-18 17:11:00,231.21,231.28,231.195,231.28,542500001.0
2007-09-18 17:12:00,231.275,231.29,231.215,231.22,434600000.0
2007-09-18 17:13:00,231.22,231.26,231.22,231.255,829800001.0
2007-09-18 17:14:00,231.26,231.32,231.26,231.26,460600000.0
2007-09-18 17:15:00,231.26,231.29,231.24,231.25,296800000.0
2007-09-18 17:16:00,231.25,231.25,231.165,231.22,513000000.0
2007-09-18 17:17:00,231.215,231.24,231.21,231.215,226000000.0
2007-09-18 17:18:00,231.215,231.3,231.21,231.28,349000000.0
2007-09-18 17:19:00,231.285,231.285,231.21,231.22,349000000.0
2007-09-18 17:20:00,231.225,231.225,231.17,231.195,662000000.0
2007-09-18 17:21:00,231.19,231.21,231.16,231.165,357100000.0
2007-09-18 17:22:00,231.16,231.21,231.16,231.17,351200000.0
2007-09-18 17:23:00,231.17,231.17,231.15,231.16,190800000.0
2007-09-18 17:24:00,231.16,231.17,231.14,231.165,255200000.0
2007-09-18 17:25:00,231.16,231.23,231.16,231.22,419700000.0
2007-09-18 17:26:00,231.23,231.25,231.2,231.2,553700000.0
2007-09-18 17:27:00,231.2,231.26,231.14,231.16,417200000.0
2007-09-18 17:28:00,231.17,231.21,231.135,231.19,457200000.0
2007-09-18 17:29:00,231.19,231.24,231.155,231.22,563600000.0
2007-09-18 17:30:00,231.22,231.22,231.17,231.2,221600000.0
2007-09-18 17:31:00,231.2,231.22,231.15,231.15,278900000.0
2007-09-18 17:32:00,231.15,231.16,231.13,231.15,651600000.0
2007-09-18 17:33:00,231.155,231.22,231.15,231.175,1024900002.0
2007-09-18 17:34:00,231.18,231.225,231.17,231.22,351600000.0
2007-09-18 17:35:00,231.22,231.24,231.205,231.215,508499999.0
2007-09-18 17:36:00,231.22,231.235,231.2,231.23,346300000.0
2007-09-18 17:37:00,231.23,231.25,231.155,231.155,424400000.0
2007-09-18 17:38:00,231.155,231.19,231.155,231.18,227600000.0
2007-09-18 17:39:00,231.185,231.205,231.155,231.165,304200000.0
2007-09-18 17:40:00,231.17,231.19,231.14,231.16,240700000.0
2007-09-18 17:41:00,231.145,231.215,231.135,231.215,321300000.0
2007-09-18 17:42:00,231.215,231.35,231.215,231.315,457500000.0
2007-09-18 17:43:00,231.32,231.32,231.28,231.3,281000000.0
2007-09-18 17:44:00,231.3,231.3,231.215,231.23,471400000.0
2007-09-18 17:45:00,231.23,231.28,231.215,231.255,435399999.0
2007-09-18 17:46:00,231.26,231.265,231.25,231.26,78000000.0
2007-09-18 17:47:00,231.26,231.3,231.235,231.27,835800000.0
2007-09-18 17:48:00,231.265,231.3,231.25,231.28,711400002.0
2007-09-18 17:49:00,231.28,231.28,231.25,231.25,82400000.0
2007-09-18 17:50:00,231.25,231.25,231.2,231.21,289200000.0
2007-09-18 17:51:00,231.21,231.23,231.19,231.205,244800000.0
2007-09-18 17:52:00,231.205,231.23,231.19,231.23,243200000.0
2007-09-18 17:53:00,231.22,231.245,231.205,231.245,206500000.0
2007-09-18 17:54:00,231.245,231.25,231.22,231.23,117200000.0
2007-09-18 17:55:00,231.23,231.23,231.2,231.2,168000000.0
2007-09-18 17:56:00,231.2,231.2,231.15,231.175,161200000.0
2007-09-18 17:57:00,231.195,231.22,231.155,231.16,283900000.0
2007-09-18 17:58:00,231.17,231.19,231.17,231.17,114000000.0
2007-09-18 17:59:00,231.17,231.19,231.155,231.17,183600000.0
2007-09-18 18:00:00,231.17,231.235,231.165,231.165,421800000.0
2007-09-18 18:01:00,231.165,231.195,231.165,231.19,62200000.0
2007-09-18 18:02:00,231.19,231.215,231.19,231.195,77600000.0
2007-09-18 18:03:00,231.2,231.235,231.195,231.205,210600000.0
2007-09-18 18:04:00,231.2,231.2,231.145,231.145,412700000.0
2007-09-18 18:05:00,231.145,231.185,231.135,231.17,421800000.0
2007-09-18 18:06:00,231.17,231.185,231.125,231.15,540900000.0
2007-09-18 18:07:00,231.14,231.15,231.115,231.12,410900000.0
2007-09-18 18:08:00,231.11,231.12,231.09,231.09,568400000.0
2007-09-18 18:09:00,231.1,231.14,231.095,231.1,368400001.0
2007-09-18 18:10:00,231.1,231.13,231.085,231.12,365300001.0
2007-09-18 18:11:00,231.12,231.15,231.12,231.14,208800000.0
2007-09-18 18:12:00,231.14,231.15,231.11,231.14,471700000.0
2007-09-18 18:13:00,231.15,231.18,231.12,231.175,662700002.0
2007-09-18 18:14:00,231.19,231.22,231.16,231.18,378000000.0
2007-09-18 18:15:00,231.18,231.18,231.145,231.15,596499996.0
2007-09-18 18:16:00,231.15,231.19,231.15,231.19,256200000.0
2007-09-18 18:17:00,231.19,231.19,231.155,231.18,258500000.0
2007-09-18 18:18:00,231.175,231.195,231.16,231.19,169200000.0
2007-09-18 18:19:00,231.19,231.23,231.185,231.23,240500000.0
2007-09-18 18:20:00,231.23,231.26,231.21,231.255,632700004.0
2007-09-18 18:21:00,231.26,231.29,231.23,231.27,621600001.0
2007-09-18 18:22:00,231.275,231.315,231.27,231.29,635600000.0
2007-09-18 18:23:00,231.29,231.29,231.25,231.26,807200001.0
2007-09-18 18:24:00,231.255,231.275,231.245,231.255,205300000.0
2007-09-18 18:25:00,231.255,231.265,231.245,231.265,134700000.0
2007-09-18 18:26:00,231.26,231.27,231.24,231.24,226800000.0
2007-09-18 18:27:00,231.25,231.27,231.25,231.27,156400000.0
2007-09-18 18:28:00,231.27,231.27,231.245,231.25,141500000.0
2007-09-18 18:29:00,231.25,231.26,231.17,231.22,292500000.0
2007-09-18 18:30:00,231.22,231.23,231.205,231.225,265800000.0
2007-09-18 18:31:00,231.22,231.3,231.22,231.255,350000000.0
2007-09-18 18:32:00,231.25,231.25,231.22,231.22,237200000.0
2007-09-18 18:33:00,231.22,231.24,231.22,231.23,158400000.0
2007-09-18 18:34:00,231.23,231.265,231.23,231.245,222400000.0
2007-09-18 18:35:00,231.25,231.27,231.25,231.255,150300000.0
2007-09-18 18:36:00,231.26,231.33,231.255,231.32,129600000.0
2007-09-18 18:37:00,231.32,231.335,231.29,231.335,516400000.0
2007-09-18 18:38:00,231.335,231.34,231.315,231.32,66800000.0
2007-09-18 18:39:00,231.32,231.34,231.31,231.315,252800000.0
2007-09-18 18:40:00,231.315,231.355,231.315,231.35,297600000.0
2007-09-18 18:41:00,231.345,231.345,231.31,231.31,127900000.0
2007-09-18 18:42:00,231.31,231.32,231.31,231.32,51600000.0
2007-09-18 18:43:00,231.32,231.37,231.315,231.37,358000000.0
2007-09-18 18:44:00,231.375,231.4,231.345,231.36,210000000.0
2007-09-18 18:45:00,231.36,231.41,231.345,231.35,260700000.0
2007-09-18 18:46:00,231.35,231.35,231.325,231.325,58000000.0
2007-09-18 18:47:00,231.33,231.345,231.325,231.345,54400000.0
2007-09-18 18:48:00,231.345,231.385,231.34,231.365,177600000.0
2007-09-18 18:49:00,231.365,231.365,231.31,231.355,163300000.0
2007-09-18 18:50:00,231.36,231.365,231.32,231.35,113300000.0
2007-09-18 18:51:00,231.35,231.35,231.325,231.345,64000000.0
2007-09-18 18:52:00,231.35,231.365,231.335,231.34,172500000.0
2007-09-18 18:53:00,231.335,231.345,231.325,231.345,145400000.0
2007-09-18 18:54:00,231.345,231.345,231.31,231.32,260200000.0
2007-09-18 18:55:00,231.32,231.345,231.295,231.3,268500000.0
2007-09-18 18:56:00,231.3,231.34,231.3,231.31,325800000.0
2007-09-18 18:57:00,231.3,231.32,231.295,231.31,203600000.0
2007-09-18 18:58:00,231.31,231.42,231.3,231.38,555400000.0
2007-09-18 18:59:00,231.375,231.39,231.35,231.36,350700000.0
2007-09-18 19:00:00,231.35,231.4,231.35,231.39,296100000.0
2007-09-18 19:01:00,231.39,231.46,231.375,231.44,382300000.0
2007-09-18 19:02:00,231.44,231.45,231.43,231.45,42400000.0
2007-09-18 19:03:00,231.45,231.45,231.39,231.41,150800001.0
2007-09-18 19:04:00,231.41,231.43,231.41,231.41,272400000.0
2007-09-18 19:05:00,231.41,231.44,231.41,231.43,143600000.0
2007-09-18 19:06:00,231.435,231.45,231.42,231.445,288900000.0
2007-09-18 19:07:00,231.45,231.46,231.4,231.445,491100000.0
2007-09-18 19:08:00,231.44,231.44,231.395,231.41,396500000.0
2007-09-18 19:09:00,231.41,231.43,231.395,231.43,292900000.0
2007-09-18 19:10:00,231.43,231.43,231.41,231.425,106800000.0
2007-09-18 19:11:00,231.42,231.45,231.405,231.425,180700000.0
2007-09-18 19:12:00,231.43,231.47,231.42,231.43,212600000.0
2007-09-18 19:13:00,231.44,231.44,231.425,231.44,182000000.0
2007-09-18 19:14:00,231.44,231.45,231.42,231.42,208000000.0
2007-09-18 19:15:00,231.44,231.46,231.435,231.435,449400003.0
2007-09-18 19:16:00,231.435,231.455,231.43,231.45,198700000.0
2007-09-18 19:17:00,231.45,231.49,231.415,231.465,368800000.0
2007-09-18 19:18:00,231.465,231.49,231.445,231.47,221800000.0
2007-09-18 19:19:00,231.47,231.505,231.465,231.5,377200001.0
2007-09-18 19:20:00,231.5,231.5,231.44,231.46,408800002.0
2007-09-18 19:21:00,231.46,231.48,231.44,231.475,176900000.0
2007-09-18 19:22:00,231.475,231.48,231.46,231.46,62800000.0
2007-09-18 19:23:00,231.46,231.48,231.45,231.455,91200000.0
2007-09-18 19:24:00,231.46,231.47,231.45,231.46,36400000.0
2007-09-18 19:25:00,231.46,231.46,231.44,231.455,85200000.0
2007-09-18 19:26:00,231.455,231.535,231.45,231.52,558900000.0
2007-09-18 19:27:00,231.52,231.54,231.51,231.515,172400000.0
2007-09-18 19:28:00,231.52,231.54,231.52,231.52,150800000.0
2007-09-18 19:29:00,231.515,231.54,231.465,231.52,204400000.0
2007-09-18 19:30:00,231.52,231.63,231.52,231.575,423000000.0
2007-09-18 19:31:00,231.565,231.6,231.545,231.56,356900000.0
2007-09-18 19:32:00,231.56,231.64,231.555,231.625,527199998.0
2007-09-18 19:33:00,231.62,231.64,231.61,231.62,138800000.0
2007-09-18 19:34:00,231.62,231.795,231.62,231.795,378400000.0
2007-09-18 19:35:00,231.795,231.795,231.68,231.7,636400000.0
2007-09-18 19:36:00,231.705,231.72,231.67,231.675,569800000.0
2007-09-18 19:37:00,231.68,231.68,231.625,231.665,444599998.0
2007-09-18 19:38:00,231.665,231.68,231.665,231.68,142800000.0
2007-09-18 19:39:00,231.68,231.72,231.665,231.675,370900000.0
2007-09-18 19:40:00,231.67,231.73,231.67,231.71,444200000.0
2007-09-18 19:41:00,231.71,231.73,231.675,231.675,208000000.0
2007-09-18 19:42:00,231.675,231.75,231.675,231.675,407800000.0
2007-09-18 19:43:00,231.675,231.705,231.67,231.695,410200002.0
2007-09-18 19:44:00,231.695,231.695,231.61,231.635,318400000.0
2007-09-18 19:45:00,231.63,231.64,231.615,231.64,190500000.0
2007-09-18 19:46:00,231.64,231.66,231.61,231.61,146000000.0
2007-09-18 19:47:00,231.625,231.63,231.59,231.59,363200000.0
2007-09-18 19:48:00,231.59,231.61,231.57,231.6,184000000.0
2007-09-18 19:49:00,231.59,231.59,231.55,231.57,227200000.0
2007-09-18 19:50:00,231.565,231.63,231.535,231.61,596599999.0
2007-09-18 19:51:00,231.62,231.65,231.61,231.62,343600000.0
2007-09-18 19:52:00,231.64,231.66,231.59,231.59,269200000.0
2007-09-18 19:53:00,231.59,231.61,231.59,231.61,334199999.0
2007-09-18 19:54:00,231.61,231.65,231.59,231.625,354600000.0
2007-09-18 19:55:00,231.625,231.625,231.525,231.525,369900003.0
2007-09-18 19:56:00,231.53,231.57,231.53,231.57,173400000.0
2007-09-18 19:57:00,231.57,231.68,231.57,231.665,731800000.0
2007-09-18 19:58:00,231.66,231.705,231.64,231.685,611799998.0
2007-09-18 19:59:00,231.7,231.7,231.63,231.66,368899999.0
2007-09-18 20:00:00,231.66,231.725,231.635,231.715,564199999.0
2007-09-18 20:01:00,231.72,231.835,231.69,231.795,762400000.0
2007-09-18 20:02:00,231.795,231.85,231.78,231.805,684300000.0
2007-09-18 20:03:00,231.805,231.81,231.75,231.8,369700000.0
2007-09-18 20:04:00,231.795,231.84,231.775,231.83,373000000.0
2007-09-18 20:05:00,231.83,231.83,231.655,231.715,622900000.0
2007-09-18 20:06:00,231.72,231.73,231.66,231.685,644000001.0
2007-09-18 20:07:00,231.685,231.745,231.635,231.715,579400002.0
2007-09-18 20:08:00,231.72,231.725,231.6,231.61,532000000.0
2007-09-18 20:09:00,231.61,231.7,231.59,231.665,416000000.0
2007-09-18 20:10:00,231.665,231.68,231.585,231.6,517300000.0
2007-09-18 20:11:00,231.6,231.695,231.57,231.63,422100000.0
2007-09-18 20:12:00,231.63,231.67,231.545,231.605,368600000.0
2007-09-18 20:13:00,231.605,231.745,231.58,231.68,254000000.0
2007-09-18 20:14:00,231.68,231.71,231.425,231.63,298600000.0
2007-09-18 20:15:00,231.63,232.67,231.235,232.195,883100000.0
2007-09-18 20:16:00,232.21,232.705,232.19,232.68,1228200001.0
2007-09-18 20:17:00,232.7,233.095,232.58,233.04,1043200000.0
2007-09-18 20:18:00,233.04,233.135,232.55,232.6,909300000.0
2007-09-18 20:19:00,232.54,232.6,232.11,232.18,1016099998.0
2007-09-18 20:20:00,232.18,232.19,231.855,232.12,1056800004.0
2007-09-18 20:21:00,232.12,232.12,231.87,232.07,1315899997.0
2007-09-18 20:22:00,232.03,232.135,231.91,232.115,1017900000.0
2007-09-18 20:23:00,232.115,232.23,231.91,232.0,786000000.0
2007-09-18 20:24:00,232.0,232.04,231.89,232.025,739200000.0
2007-09-18 20:25:00,232.005,232.035,231.705,231.745,1182299997.0
2007-09-18 20:26:00,231.755,231.755,231.35,231.39,982800000.0
2007-09-18 20:27:00,231.39,231.88,231.38,231.86,1165800001.0
2007-09-18 20:28:00,231.86,232.02,231.86,232.02,975500000.0
2007-09-18 20:29:00,232.03,232.23,231.84,231.84,1365299999.0
2007-09-18 20:30:00,231.84,232.02,231.71,232.01,1497100000.0
2007-09-18 20:31:00,232.01,232.105,231.89,231.94,569200000.0
2007-09-18 20:32:00,231.94,232.51,231.91,232.49,870900000.0
2007-09-18 20:33:00,232.5,232.55,232.31,232.32,1370100000.0
2007-09-18 20:34:00,232.32,232.6,232.265,232.58,1503900006.0
2007-09-18 20:35:00,232.6,233.04,232.56,232.875,924900000.0
2007-09-18 20:36:00,232.885,232.89,232.645,232.89,508800000.0
2007-09-18 20:37:00,232.89,232.92,232.775,232.86,618000000.0
2007-09-18 20:38:00,232.84,232.885,232.755,232.795,596400000.0
2007-09-18 20:39:00,232.795,232.95,232.675,232.95,646000000.0
2007-09-18 20:40:00,232.95,233.025,232.88,232.93,803700000.0
2007-09-18 20:41:00,232.9,233.04,232.875,232.995,814500001.0
2007-09-18 20:42:00,232.995,233.035,232.885,232.95,645600000.0
2007-09-18 20:43:00,232.94,233.19,232.93,233.125,670400000.0
2007-09-18 20:44:00,233.13,233.13,232.915,233.02,665899999.0
2007-09-18 20:45:00,233.08,233.085,233.04,233.085,7700000.0
2007-09-18 20:46:00,233.15,233.2,233.005,233.005,88600000.0
2007-09-18 20:47:00,233.01,233.115,232.955,233.035,467000000.0
2007-09-18 20:48:00,233.015,233.045,232.92,233.035,713400001.0
2007-09-18 20:49:00,233.035,233.135,233.01,233.025,806100000.0
2007-09-18 20:50:00,233.025,233.025,232.875,232.935,1098100000.0
2007-09-18 20:51:00,232.935,233.025,232.845,232.95,607700000.0
2007-09-18 20:52:00,232.965,232.985,232.82,232.855,607000000.0
2007-09-18 20:53:00,232.855,232.925,232.81,232.91,512700000.0
2007-09-18 20:54:00,232.91,232.94,232.77,232.775,475600000.0
2007-09-18 20:55:00,232.775,232.93,232.705,232.93,567900000.0
2007-09-18 20:56:00,232.93,232.965,232.755,232.765,481400000.0
2007-09-18 20:57:00,232.8,232.815,232.71,232.805,572600000.0
2007-09-18 20:58:00,232.81,232.94,232.8,232.93,564000000.0
2007-09-18 20:59:00,232.93,233.03,232.93,232.985,772400000.0
2007-09-18 21:00:00,232.97,232.995,232.845,232.86,788400000.0
2007-09-18 21:01:00,232.86,232.945,232.805,232.805,779600000.0
2007-09-18 21:02:00,232.805,232.865,232.765,232.845,947600000.0
2007-09-18 21:03:00,232.85,232.89,232.785,232.88,604300001.0
2007-09-18 21:04:00,232.875,232.875,232.775,232.8,631800001.0
2007-09-18 21:05:00,232.795,232.85,232.795,232.84,502400000.0
2007-09-18 21:06:00,232.84,232.91,232.83,232.83,640100000.0
2007-09-18 21:07:00,232.835,232.855,232.8,232.8,610600001.0
2007-09-18 21:08:00,232.8,232.875,232.795,232.845,402100000.0
2007-09-18 21:09:00,232.845,232.965,232.845,232.94,618599999.0
2007-09-18 21:10:00,232.935,232.985,232.89,232.935,353500000.0
2007-09-18 21:11:00,232.95,233.015,232.905,233.015,425600000.0
2007-09-18 21:12:00,233.02,233.205,233.015,233.155,442600000.0
2007-09-18 21:13:00,233.15,233.215,233.095,233.215,475600000.0
2007-09-18 21:14:00,233.215,233.215,233.135,233.155,552000000.0
2007-09-18 21:15:00,233.155,233.205,233.1,233.205,534900000.0
2007-09-18 21:16:00,233.205,233.45,233.205,233.385,565300000.0
2007-09-18 21:17:00,233.39,233.605,233.39,233.575,756300000.0
2007-09-18 21:18:00,233.575,233.575,233.42,233.435,613800000.0
2007-09-18 21:19:00,233.435,233.635,233.42,233.635,499300000.0
2007-09-18 21:20:00,233.635,234.115,233.635,233.995,918800001.0
2007-09-18 21:21:00,233.985,234.01,233.855,233.87,759900000.0
2007-09-18 21:22:00,233.87,233.905,233.85,233.885,760500000.0
2007-09-18 21:23:00,233.885,233.885,233.81,233.815,327600000.0
2007-09-18 21:24:00,233.82,233.86,233.72,233.755,456100000.0
2007-09-18 21:25:00,233.75,233.8,233.72,233.77,599300001.0
2007-09-18 21:26:00,233.755,233.805,233.685,233.685,221800000.0
2007-09-18 21:27:00,233.685,233.745,233.655,233.67,385000000.0
2007-09-18 21:28:00,233.67,233.795,233.62,233.795,332500000.0
2007-09-18 21:29:00,233.795,233.795,233.72,233.75,330300000.0
2007-09-18 21:30:00,233.74,233.82,233.74,233.79,420900000.0
2007-09-18 21:31:00,233.78,233.79,233.74,233.765,283200000.0
2007-09-18 21:32:00,233.76,233.93,233.715,233.89,325200000.0
2007-09-18 21:33:00,233.89,233.95,233.86,233.905,500000000.0
2007-09-18 21:34:00,233.92,234.0,233.835,233.885,772200002.0
2007-09-18 21:35:00,233.885,233.985,233.885,233.9,495200000.0
2007-09-18 21:36:00,233.895,233.985,233.895,233.945,648400001.0
2007-09-18 21:37:00,233.945,233.97,233.93,233.945,619999999.0
2007-09-18 21:38:00,233.945,233.98,233.925,233.965,284800000.0
2007-09-18 21:39:00,233.965,234.155,233.965,234.085,667900000.0
2007-09-18 21:40:00,234.085,234.195,234.07,234.095,686000001.0
2007-09-18 21:41:00,234.095,234.25,234.095,234.235,551900000.0
2007-09-18 21:42:00,234.23,234.24,234.105,234.12,518600000.0
2007-09-18 21:43:00,234.115,234.16,234.075,234.145,225500000.0
2007-09-18 21:44:00,234.14,234.14,234.025,234.09,322000000.0
2007-09-18 21:45:00,234.09,234.125,234.06,234.085,364600000.0
2007-09-18 21:46:00,234.085,234.19,234.07,234.15,418500000.0
2007-09-18 21:47:00,234.15,234.155,234.08,234.09,430000000.0
2007-09-18 21:48:00,234.09,234.095,233.89,233.91,360100000.0
2007-09-18 21:49:00,233.915,233.985,233.9,233.94,168700000.0
2007-09-18 21:50:00,233.94,233.955,233.91,233.925,132300000.0
2007-09-18 21:51:00,233.925,233.94,233.885,233.91,264900000.0
2007-09-18 21:52:00,233.91,233.935,233.785,233.795,384800000.0
2007-09-18 21:53:00,233.785,233.83,233.685,233.69,478000000.0
2007-09-18 21:54:00,233.69,233.73,233.66,233.67,435300000.0
2007-09-18 21:55:00,233.67,233.74,233.67,233.73,231600000.0
2007-09-18 21:56:00,233.73,233.78,233.715,233.725,390900000.0
2007-09-18 21:57:00,233.725,233.81,233.69,233.775,459700000.0
2007-09-18 21:58:00,233.775,233.82,233.775,233.8,399400000.0
2007-09-18 21:59:00,233.8,233.85,233.785,233.805,537200000.0
2007-09-18 22:00:00,233.81,233.825,233.76,233.825,384900000.0
2007-09-18 22:01:00,233.83,233.885,233.825,233.84,351500000.0
2007-09-18 22:02:00,233.825,233.865,233.825,233.835,90800000.0
2007-09-18 22:03:00,233.825,233.875,233.81,233.84,80000000.0
2007-09-18 22:04:00,233.84,233.86,233.67,233.73,208100000.0
2007-09-18 22:05:00,233.735,233.81,233.725,233.81,181200000.0
2007-09-18 22:06:00,233.81,233.835,233.745,233.745,157700000.0
2007-09-18 22:07:00,233.745,233.755,233.65,233.675,325600000.0
2007-09-18 22:08:00,233.68,233.725,233.66,233.7,246300000.0
2007-09-18 22:09:00,233.695,233.735,233.655,233.725,487200000.0
2007-09-18 22:10:00,233.72,233.735,233.645,233.725,231800001.0
2007-09-18 22:11:00,233.74,233.755,233.695,233.735,212000000.0
2007-09-18 22:12:00,233.735,233.735,233.665,233.715,169400000.0
2007-09-18 22:13:00,233.705,233.765,233.695,233.75,295200000.0
2007-09-18 22:14:00,233.75,233.825,233.745,233.825,254600000.0
2007-09-18 22:15:00,233.82,233.825,233.8,233.805,56500000.0
2007-09-18 22:16:00,233.805,233.835,233.775,233.8,134400000.0
2007-09-18 22:17:00,233.81,233.865,233.79,233.805,159600000.0
2007-09-18 22:18:00,233.81,233.865,233.81,233.865,167500000.0
2007-09-18 22:19:00,233.865,233.885,233.825,233.885,335100000.0
2007-09-18 22:20:00,233.885,233.905,233.875,233.875,252000000.0
2007-09-18 22:21:00,233.875,233.885,233.875,233.885,207200000.0
2007-09-18 22:22:00,233.885,233.895,233.87,233.87,132800000.0
2007-09-18 22:23:00,233.87,233.885,233.84,233.87,177000000.0
2007-09-18 22:24:00,233.87,233.885,233.775,233.79,675700000.0
2007-09-18 22:25:00,233.795,233.815,233.785,233.815,99200000.0
2007-09-18 22:26:00,233.815,233.855,233.795,233.855,177400000.0
2007-09-18 22:27:00,233.86,233.87,233.82,233.835,254600000.0
2007-09-18 22:28:00,233.835,233.875,233.825,233.825,277800000.0
2007-09-18 22:29:00,233.825,233.865,233.815,233.85,384400000.0
2007-09-18 22:30:00,233.845,233.88,233.83,233.87,427400000.0
2007-09-18 22:31:00,233.87,233.88,233.815,233.84,234800000.0
2007-09-18 22:32:00,233.84,233.885,233.82,233.855,214900000.0
2007-09-18 22:33:00,233.855,233.855,233.805,233.805,91200000.0
2007-09-18 22:34:00,233.805,233.825,233.785,233.825,120400000.0
2007-09-18 22:35:00,233.805,233.815,233.805,233.805,62400000.0
2007-09-18 22:36:00,233.805,233.805,233.795,233.795,5600000.0
2007-09-18 22:37:00,233.8,233.8,233.76,233.76,76000000.0
2007-09-18 22:38:00,233.76,233.775,233.745,233.76,129500000.0
2007-09-18 22:39:00,233.76,233.805,233.755,233.795,237600000.0
2007-09-18 22:40:00,233.795,233.805,233.785,233.795,130400000.0
2007-09-18 22:41:00,233.79,233.79,233.735,233.735,194400000.0
2007-09-18 22:42:00,233.735,233.77,233.735,233.755,96700000.0
2007-09-18 22:43:00,233.755,233.795,233.755,233.775,95200000.0
2007-09-18 22:44:00,233.775,233.795,233.755,233.78,211300000.0
2007-09-18 22:45:00,233.78,233.82,233.745,233.8,155200000.0
2007-09-18 22:46:00,233.8,233.845,233.8,233.835,76800000.0
2007-09-18 22:47:00,233.84,233.855,233.835,233.835,12000000.0
2007-09-18 22:48:00,233.83,233.835,233.785,233.825,188300000.0
2007-09-18 22:49:00,233.825,233.825,233.76,233.76,152800000.0
2007-09-18 22:50:00,233.76,233.82,233.76,233.77,85600000.0
2007-09-18 22:51:00,233.77,233.78,233.71,233.725,181400000.0
2007-09-18 22:52:00,233.735,233.735,233.68,233.68,133700000.0
2007-09-18 22:53:00,233.68,233.705,233.64,233.705,242200000.0
2007-09-18 22:54:00,233.705,233.735,233.7,233.7,190800000.0
2007-09-18 22:55:00,233.7,233.72,233.63,233.635,349700000.0
2007-09-18 22:56:00,233.635,233.66,233.625,233.66,140400000.0
2007-09-18 22:57:00,233.66,233.68,233.65,233.67,96400000.0
2007-09-18 22:58:00,233.655,233.685,233.655,233.685,46400000.0
2007-09-18 22:59:00,233.68,233.68,233.65,233.65,325000001.0
2007-09-18 23:00:00,233.63,233.66,233.61,233.61,167400000.0
2007-09-18 23:01:00,233.61,233.61,233.55,233.56,131600000.0
2007-09-18 23:02:00,233.56,233.6,233.55,233.55,70200000.0
2007-09-18 23:03:00,233.56,233.61,233.54,233.57,158300000.0
2007-09-18 23:04:00,233.55,233.57,233.48,233.53,155400000.0
2007-09-18 23:05:00,233.53,233.55,233.35,233.4,271000000.0
2007-09-18 23:06:00,233.39,233.45,233.39,233.45,161300000.0
2007-09-18 23:07:00,233.45,233.495,233.41,233.495,287900000.0
2007-09-18 23:08:00,233.505,233.52,233.445,233.48,121900000.0
2007-09-18 23:09:00,233.48,233.48,233.46,233.475,44000000.0
2007-09-18 23:10:00,233.47,233.47,233.43,233.44,115600000.0
2007-09-18 23:11:00,233.44,233.445,233.395,233.44,96100000.0
2007-09-18 23:12:00,233.44,233.44,233.38,233.395,286700000.0
2007-09-18 23:13:00,233.43,233.46,233.4,233.44,159100000.0
2007-09-18 23:14:00,233.45,233.45,233.405,233.405,104700000.0
2007-09-18 23:15:00,233.43,233.54,233.415,233.535,135100000.0
2007-09-18 23:16:00,233.535,233.535,233.49,233.52,236800000.0
2007-09-18 23:17:00,233.515,233.56,233.48,233.48,93600000.0
2007-09-18 23:18:00,233.49,233.5,233.47,233.49,58400000.0
2007-09-18 23:19:00,233.48,233.51,233.375,233.4,352500000.0
2007-09-18 23:20:00,233.41,233.49,233.405,233.48,269900000.0
2007-09-18 23:21:00,233.48,233.55,233.48,233.53,183800000.0
2007-09-18 23:22:00,233.53,233.53,233.51,233.51,37600000.0
2007-09-18 23:23:00,233.51,233.57,233.5,233.515,115600000.0
2007-09-18 23:24:00,233.52,233.54,233.52,233.54,15200000.0
2007-09-18 23:25:00,233.54,233.56,233.54,233.54,43200000.0
2007-09-18 23:26:00,233.54,233.54,233.495,233.525,51600000.0
2007-09-18 23:27:00,233.53,233.56,233.505,233.555,138400000.0
2007-09-18 23:28:00,233.56,233.57,233.54,233.54,53600000.0
2007-09-18 23:29:00,233.545,233.545,233.51,233.53,60000000.0
2007-09-18 23:30:00,233.54,233.55,233.505,233.54,36800000.0
2007-09-18 23:31:00,233.54,233.575,233.53,233.575,63000000.0
2007-09-18 23:32:00,233.575,233.6,233.5,233.5,93800000.0
2007-09-18 23:33:00,233.52,233.54,233.5,233.5,18400000.0
2007-09-18 23:34:00,233.5,233.56,233.5,233.535,47200000.0
2007-09-18 23:35:00,233.56,233.595,233.555,233.595,20400000.0
2007-09-18 23:36:00,233.575,233.605,233.535,233.535,28500000.0
2007-09-18 23:37:00,233.54,233.545,233.495,233.495,50400000.0
2007-09-18 23:38:00,233.495,233.505,233.445,233.475,127900000.0
2007-09-18 23:39:00,233.45,233.475,233.435,233.455,72400000.0
2007-09-18 23:40:00,233.455,233.46,233.445,233.445,28000000.0
2007-09-18 23:41:00,233.445,233.445,233.435,233.44,37600000.0
2007-09-18 23:42:00,233.44,233.495,233.415,233.495,136000000.0
2007-09-18 23:43:00,233.495,233.52,233.43,233.455,164900000.0
2007-09-18 23:44:00,233.46,233.465,233.425,233.435,64800000.0
2007-09-18 23:45:00,233.43,233.475,233.425,233.455,86400000.0
2007-09-18 23:46:00,233.455,233.455,233.435,233.435,52400000.0
2007-09-18 23:47:00,233.43,233.44,233.41,233.415,68200000.0
2007-09-18 23:48:00,233.405,233.405,233.295,233.295,84100000.0
2007-09-18 23:49:00,233.28,233.315,233.245,233.245,182000000.0
2007-09-18 23:50:00,233.245,233.255,233.205,233.235,261700000.0
2007-09-18 23:51:00,233.225,233.255,233.135,233.135,261900000.0
2007-09-18 23:52:00,233.125,233.185,233.125,233.17,263600000.0
2007-09-18 23:53:00,233.17,233.215,233.085,233.185,143800000.0
2007-09-18 23:54:00,233.2,233.255,233.125,233.215,180600000.0
2007-09-18 23:55:00,233.22,233.315,233.21,233.31,223000000.0
2007-09-18 23:56:00,233.31,233.405,233.31,233.405,122200000.0
2007-09-18 23:57:00,233.415,233.475,233.41,233.46,197900000.0
2007-09-18 23:58:00,233.46,233.5,233.455,233.475,70100000.0
2007-09-18 23:59:00,233.475,233.595,233.475,233.575,207800000.0
2007-09-19 00:00:00,233.575,233.575,233.465,233.515,186100000.0
2007-09-19 00:01:00,233.515,233.565,233.51,233.51,62400000.0
2007-09-19 00:02:00,233.51,233.565,233.505,233.565,56400000.0
2007-09-19 00:03:00,233.565,233.57,233.525,233.545,59400000.0
2007-09-19 00:04:00,233.545,233.57,233.525,233.535,114300000.0
2007-09-19 00:05:00,233.55,233.565,233.525,233.525,143700000.0
2007-09-19 00:06:00,233.525,233.535,233.505,233.535,45200000.0
2007-09-19 00:07:00,233.535,233.56,233.53,233.56,105400000.0
2007-09-19 00:08:00,233.56,233.6,233.56,233.565,57200000.0
2007-09-19 00:09:00,233.57,233.57,233.545,233.545,22200000.0
2007-09-19 00:10:00,233.545,233.57,233.455,233.505,105000000.0
2007-09-19 00:11:00,233.51,233.59,233.51,233.565,90500000.0
2007-09-19 00:12:00,233.565,233.57,233.565,233.565,10200000.0
2007-09-19 00:13:00,233.565,233.565,233.56,233.565,29000000.0
2007-09-19 00:14:00,233.555,233.565,233.555,233.565,24300000.0
2007-09-19 00:15:00,233.545,233.57,233.545,233.57,7100000.0
2007-09-19 00:16:00,233.565,233.585,233.555,233.57,23300000.0
2007-09-19 00:17:00,233.57,233.57,233.525,233.525,42600000.0
2007-09-19 00:18:00,233.525,233.525,233.31,233.4,319600000.0
2007-09-19 00:19:00,233.4,233.42,233.305,233.39,209800000.0
2007-09-19 00:20:00,233.39,233.425,233.335,233.395,82600000.0
2007-09-19 00:21:00,233.4,233.425,233.335,233.335,46900000.0
2007-09-19 00:22:00,233.34,233.385,233.32,233.385,213200000.0
2007-09-19 00:23:00,233.385,233.41,233.355,233.39,230800000.0
2007-09-19 00:24:00,233.4,233.43,233.385,233.39,115800000.0
2007-09-19 00:25:00,233.395,233.415,233.32,233.32,111000000.0
2007-09-19 00:26:00,233.305,233.315,233.29,233.295,88400000.0
2007-09-19 00:27:00,233.295,233.295,233.28,233.28,26000000.0
2007-09-19 00:28:00,233.28,233.295,233.255,233.255,17300000.0
2007-09-19 00:29:00,233.255,233.27,233.245,233.27,48600000.0
2007-09-19 00:30:00,233.27,233.27,233.24,233.255,90200000.0
2007-09-19 00:31:00,233.27,233.3,233.24,233.28,104700000.0
2007-09-19 00:32:00,233.275,233.28,233.24,233.24,90000000.0
2007-09-19 00:33:00,233.24,233.24,233.21,233.21,37100000.0
2007-09-19 00:34:00,233.21,233.255,233.21,233.255,66800000.0
2007-09-19 00:35:00,233.255,233.275,233.255,233.255,47600000.0
2007-09-19 00:36:00,233.255,233.295,233.215,233.23,199299999.0
2007-09-19 00:37:00,233.24,233.255,233.24,233.255,36800000.0
2007-09-19 00:38:00,233.255,233.275,233.24,233.255,169600002.0
2007-09-19 00:39:00,233.255,233.26,233.255,233.26,36000000.0
2007-09-19 00:40:00,233.265,233.295,233.255,233.275,134100000.0
2007-09-19 00:41:00,233.275,233.395,233.275,233.39,234100000.0
2007-09-19 00:42:00,233.39,233.48,233.39,233.47,124200000.0
2007-09-19 00:43:00,233.47,233.47,233.41,233.43,98100000.0
2007-09-19 00:44:00,233.43,233.43,233.415,233.43,56000000.0
2007-09-19 00:45:00,233.43,233.445,233.355,233.355,184700000.0
2007-09-19 00:46:00,233.355,233.36,233.33,233.36,64800000.0
2007-09-19 00:47:00,233.36,233.42,233.28,233.3,256600000.0
2007-09-19 00:48:00,233.3,233.36,233.3,233.34,214700000.0
2007-09-19 00:49:00,233.335,233.355,233.33,233.345,95300000.0
2007-09-19 00:50:00,233.37,233.38,233.35,233.365,118300000.0
2007-09-19 00:51:00,233.37,233.39,233.365,233.385,103200000.0
2007-09-19 00:52:00,233.37,233.425,233.37,233.405,60300000.0
2007-09-19 00:53:00,233.4,233.41,233.34,233.35,87500000.0
2007-09-19 00:54:00,233.35,233.35,233.295,233.31,193100000.0
2007-09-19 00:55:00,233.295,233.375,233.29,233.365,243400000.0
2007-09-19 00:56:00,233.365,233.365,233.285,233.285,352400000.0
2007-09-19 00:57:00,233.285,233.295,233.265,233.275,186100000.0
2007-09-19 00:58:00,233.275,233.355,233.255,233.335,255200000.0
2007-09-19 00:59:00,233.325,233.38,233.3,233.31,146400000.0
2007-09-19 01:00:00,233.315,233.33,233.295,233.325,28200000.0
2007-09-19 01:01:00,233.325,233.34,233.325,233.34,43200000.0
2007-09-19 01:02:00,233.34,233.36,233.325,233.335,176600000.0
2007-09-19 01:03:00,233.34,233.35,233.295,233.295,167500000.0
2007-09-19 01:04:00,233.295,233.295,233.145,233.17,199200000.0
2007-09-19 01:05:00,233.17,233.22,233.17,233.175,152700000.0
2007-09-19 01:06:00,233.175,233.225,233.15,233.175,215600000.0
2007-09-19 01:07:00,233.17,233.195,233.06,233.06,115300000.0
2007-09-19 01:08:00,233.065,233.065,232.95,232.955,324599999.0
2007-09-19 01:09:00,232.955,233.055,232.955,233.045,424200000.0
2007-09-19 01:10:00,233.05,233.055,233.035,233.035,72200000.0
2007-09-19 01:11:00,233.035,233.05,233.03,233.03,62900000.0
2007-09-19 01:12:00,233.03,233.075,233.03,233.075,169700000.0
2007-09-19 01:13:00,233.055,233.065,233.01,233.03,285700000.0
2007-09-19 01:14:00,233.03,233.095,233.03,233.075,347300000.0
2007-09-19 01:15:00,233.075,233.075,233.005,233.045,195300000.0
2007-09-19 01:16:00,233.045,233.095,233.045,233.085,94800000.0
2007-09-19 01:17:00,233.09,233.09,233.05,233.085,84700000.0
2007-09-19 01:18:00,233.09,233.105,233.065,233.09,56700000.0
2007-09-19 01:19:00,233.085,233.085,233.05,233.05,48700000.0
2007-09-19 01:20:00,233.06,233.09,233.045,233.09,68100000.0
2007-09-19 01:21:00,233.1,233.185,233.075,233.14,255100000.0
2007-09-19 01:22:00,233.15,233.18,233.13,233.155,146000000.0
2007-09-19 01:23:00,233.155,233.155,233.12,233.125,124200000.0
2007-09-19 01:24:00,233.13,233.13,233.065,233.085,113200000.0
2007-09-19 01:25:00,233.085,233.085,233.045,233.045,35200000.0
2007-09-19 01:26:00,233.06,233.065,233.045,233.06,54400000.0
2007-09-19 01:27:00,233.065,233.065,232.95,232.95,151100000.0
2007-09-19 01:28:00,232.96,233.0,232.945,232.96,220600000.0
2007-09-19 01:29:00,232.96,232.96,232.92,232.925,162800000.0
2007-09-19 01:30:00,232.935,232.945,232.86,232.88,264600000.0
2007-09-19 01:31:00,232.88,232.9,232.86,232.9,83200000.0
2007-09-19 01:32:00,232.9,233.0,232.9,232.97,456800000.0
2007-09-19 01:33:00,232.98,233.02,232.98,233.02,79600000.0
2007-09-19 01:34:00,233.02,233.02,232.97,232.98,163400000.0
2007-09-19 01:35:00,232.98,233.0,232.95,232.99,293600000.0
2007-09-19 01:36:00,232.985,233.02,232.97,233.015,247100000.0
2007-09-19 01:37:00,233.015,233.03,232.99,233.0,125600000.0
2007-09-19 01:38:00,233.01,233.03,233.0,233.03,60600000.0
2007-09-19 01:39:00,233.04,233.045,233.015,233.015,36900000.0
2007-09-19 01:40:00,233.015,233.07,233.0,233.055,245400000.0
2007-09-19 01:41:00,233.06,233.065,233.005,233.015,71200000.0
2007-09-19 01:42:00,233.015,233.04,232.995,233.0,201000000.0
2007-09-19 01:43:00,233.0,233.075,233.0,233.02,152000000.0
2007-09-19 01:44:00,233.02,233.04,233.015,233.04,83200000.0
2007-09-19 01:45:00,233.04,233.06,233.02,233.02,48700000.0
2007-09-19 01:46:00,233.015,233.04,233.0,233.015,118800000.0
2007-09-19 01:47:00,233.02,233.1,233.02,233.065,258100000.0
2007-09-19 01:48:00,233.065,233.075,233.01,233.03,246300000.0
2007-09-19 01:49:00,233.03,233.035,232.975,232.995,534300001.0
2007-09-19 01:50:00,233.0,233.005,232.96,232.995,302199999.0
2007-09-19 01:51:00,232.995,233.025,232.98,232.99,177200000.0
2007-09-19 01:52:00,233.01,233.01,232.98,232.98,98300000.0
2007-09-19 01:53:00,232.98,232.99,232.955,232.975,102200000.0
2007-09-19 01:54:00,232.975,233.0,232.94,232.98,144500000.0
2007-09-19 01:55:00,232.975,232.975,232.91,232.91,172100000.0
2007-09-19 01:56:00,232.91,232.915,232.85,232.9,255000000.0
2007-09-19 01:57:00,232.89,232.91,232.86,232.89,247100000.0
2007-09-19 01:58:00,232.89,232.92,232.88,232.91,281400000.0
2007-09-19 01:59:00,232.91,232.915,232.84,232.845,685299999.0
2007-09-19 02:00:00,232.84,232.85,232.77,232.79,570100000.0
2007-09-19 02:01:00,232.79,232.835,232.78,232.83,576800000.0
2007-09-19 02:02:00,232.84,232.9,232.84,232.885,372299999.0
2007-09-19 02:03:00,232.875,232.9,232.84,232.89,486699999.0
2007-09-19 02:04:00,232.89,232.91,232.87,232.91,83700000.0
2007-09-19 02:05:00,232.91,232.91,232.835,232.885,238100000.0
2007-09-19 02:06:00,232.885,232.96,232.88,232.96,627800000.0
2007-09-19 02:07:00,232.97,232.985,232.94,232.97,182800000.0
2007-09-19 02:08:00,232.97,233.05,232.97,233.035,237800000.0
2007-09-19 02:09:00,233.04,233.08,233.02,233.02,132400000.0
2007-09-19 02:10:00,233.02,233.08,233.02,233.08,278600000.0
2007-09-19 02:11:00,233.08,233.08,233.03,233.05,304000000.0
2007-09-19 02:12:00,233.05,233.11,233.04,233.11,209600000.0
2007-09-19 02:13:00,233.11,233.11,233.06,233.085,43600000.0
2007-09-19 02:14:00,233.085,233.11,233.045,233.07,189100000.0
2007-09-19 02:15:00,233.07,233.09,233.05,233.055,171800000.0
2007-09-19 02:16:00,233.055,233.075,233.01,233.05,217600000.0
2007-09-19 02:17:00,233.05,233.12,233.05,233.085,291000000.0
2007-09-19 02:18:00,233.09,233.15,233.06,233.06,524500000.0
2007-09-19 02:19:00,233.06,233.1,233.055,233.055,360900000.0
2007-09-19 02:20:00,233.055,233.075,233.055,233.055,126900000.0
2007-09-19 02:21:00,233.06,233.06,233.05,233.05,124200000.0
2007-09-19 02:22:00,233.05,233.06,233.05,233.05,174400000.0
2007-09-19 02:23:00,233.05,233.08,233.02,233.03,194400000.0
2007-09-19 02:24:00,233.03,233.07,233.025,233.06,49600000.0
2007-09-19 02:25:00,233.06,233.08,233.03,233.05,97600000.0
2007-09-19 02:26:00,233.035,233.07,233.03,233.03,259000000.0
2007-09-19 02:27:00,233.03,233.03,232.98,233.02,253300000.0
2007-09-19 02:28:00,233.02,233.02,232.98,233.0,95800000.0
2007-09-19 02:29:00,233.0,233.02,232.96,232.98,406499999.0
2007-09-19 02:30:00,232.99,233.0,232.98,233.0,189100000.0
2007-09-19 02:31:00,233.0,233.0,232.97,232.98,139400000.0
2007-09-19 02:32:00,232.99,233.005,232.99,233.0,36800000.0
2007-09-19 02:33:00,233.0,233.03,233.0,233.03,210400000.0
2007-09-19 02:34:00,233.03,233.05,233.005,233.05,294099999.0
2007-09-19 02:35:00,233.05,233.07,233.045,233.07,111700000.0
2007-09-19 02:36:00,233.07,233.08,233.05,233.065,227700000.0
2007-09-19 02:37:00,233.065,233.09,233.055,233.07,100800000.0
2007-09-19 02:38:00,233.07,233.1,233.055,233.08,347399998.0
2007-09-19 02:39:00,233.075,233.08,233.065,233.07,156200000.0
2007-09-19 02:40:00,233.07,233.075,233.045,233.07,121500000.0
2007-09-19 02:41:00,233.07,233.07,233.02,233.02,351100001.0
2007-09-19 02:42:00,233.02,233.06,233.005,233.01,191800000.0
2007-09-19 02:43:00,233.015,233.02,232.985,233.0,144900000.0
2007-09-19 02:44:00,233.01,233.04,232.98,233.02,123500001.0
2007-09-19 02:45:00,233.01,233.045,233.01,233.04,344000000.0
2007-09-19 02:46:00,233.04,233.04,233.02,233.02,90000000.0
2007-09-19 02:47:00,233.02,233.03,233.005,233.03,42000000.0
2007-09-19 02:48:00,233.03,233.04,233.02,233.03,50400000.0
2007-09-19 02:49:00,233.03,233.03,233.01,233.03,59800000.0
2007-09-19 02:50:00,233.025,233.07,233.025,233.06,223800000.0
2007-09-19 02:51:00,233.06,233.08,233.05,233.06,60100000.0
2007-09-19 02:52:00,233.06,233.08,233.04,233.07,104000000.0
2007-09-19 02:53:00,233.07,233.07,233.035,233.04,153700000.0
2007-09-19 02:54:00,233.03,233.05,233.005,233.01,284200000.0
2007-09-19 02:55:00,233.03,233.07,233.02,233.065,354100000.0
2007-09-19 02:56:00,233.065,233.07,233.02,233.04,245100000.0
2007-09-19 02:57:00,233.04,233.1,233.03,233.07,375000000.0
2007-09-19 02:58:00,233.07,233.14,233.07,233.09,238900000.0
2007-09-19 02:59:00,233.09,233.12,233.07,233.1,295400000.0
2007-09-19 03:00:00,233.12,233.22,233.11,233.18,369800000.0
2007-09-19 03:01:00,233.18,233.2,233.135,233.17,190300000.0
2007-09-19 03:02:00,233.17,233.215,233.155,233.19,258799998.0
2007-09-19 03:03:00,233.19,233.2,233.09,233.13,328000000.0
2007-09-19 03:04:00,233.13,233.24,233.115,233.23,626499999.0
2007-09-19 03:05:00,233.23,233.25,233.175,233.235,323699998.0
2007-09-19 03:06:00,233.235,233.31,233.235,233.28,352200001.0
2007-09-19 03:07:00,233.28,233.28,233.19,233.22,279500000.0
2007-09-19 03:08:00,233.22,233.28,233.215,233.27,75600000.0
2007-09-19 03:09:00,233.26,233.37,233.25,233.31,298800000.0
2007-09-19 03:10:00,233.31,233.34,233.29,233.32,358900000.0
2007-09-19 03:11:00,233.33,233.37,233.31,233.34,193100000.0
2007-09-19 03:12:00,233.34,233.34,233.265,233.29,384900000.0
2007-09-19 03:13:00,233.29,233.31,233.27,233.29,210800000.0
2007-09-19 03:14:00,233.29,233.38,233.29,233.36,118800000.0
2007-09-19 03:15:00,233.38,233.38,233.325,233.325,137900000.0
2007-09-19 03:16:00,233.325,233.325,233.29,233.315,159699999.0
2007-09-19 03:17:00,233.315,233.335,233.29,233.31,171400000.0
2007-09-19 03:18:00,233.33,233.355,233.315,233.355,74700000.0
2007-09-19 03:19:00,233.355,233.375,233.315,233.35,262999999.0
2007-09-19 03:20:00,233.355,233.355,233.315,233.335,38000000.0
2007-09-19 03:21:00,233.35,233.39,233.32,233.33,141900000.0
2007-09-19 03:22:00,233.33,233.385,233.33,233.36,143300000.0
2007-09-19 03:23:00,233.355,233.36,233.335,233.34,158400000.0
2007-09-19 03:24:00,233.34,233.39,233.31,233.35,269700000.0
2007-09-19 03:25:00,233.35,233.4,233.315,233.385,379900000.0
2007-09-19 03:26:00,233.38,233.42,233.355,233.41,194000000.0
2007-09-19 03:27:00,233.4,233.49,233.4,233.44,215300000.0
2007-09-19 03:28:00,233.45,233.45,233.37,233.39,142900000.0
2007-09-19 03:29:00,233.39,233.39,233.35,233.37,87300000.0
2007-09-19 03:30:00,233.37,233.45,233.35,233.425,186400000.0
2007-09-19 03:31:00,233.41,233.44,233.37,233.375,109500000.0
2007-09-19 03:32:00,233.375,233.41,233.37,233.38,96700000.0
2007-09-19 03:33:00,233.39,233.42,233.38,233.42,174600000.0
2007-09-19 03:34:00,233.42,233.45,233.405,233.42,190600000.0
2007-09-19 03:35:00,233.415,233.46,233.415,233.43,177600000.0
2007-09-19 03:36:00,233.435,233.45,233.415,233.425,99600000.0
2007-09-19 03:37:00,233.43,233.475,233.43,233.465,376900003.0
2007-09-19 03:38:00,233.465,233.49,233.435,233.44,436800001.0
2007-09-19 03:39:00,233.44,233.49,233.43,233.49,136300000.0
2007-09-19 03:40:00,233.48,233.49,233.43,233.45,70400000.0
2007-09-19 03:41:00,233.45,233.48,233.45,233.45,89600000.0
2007-09-19 03:42:00,233.45,233.47,233.45,233.47,104800000.0
2007-09-19 03:43:00,233.47,233.495,233.46,233.47,95600000.0
2007-09-19 03:44:00,233.47,233.49,233.44,233.46,98300000.0
2007-09-19 03:45:00,233.46,233.46,233.39,233.42,165399999.0
2007-09-19 03:46:00,233.42,233.44,233.33,233.365,427000000.0
2007-09-19 03:47:00,233.37,233.39,233.36,233.365,180200000.0
2007-09-19 03:48:00,233.365,233.405,233.365,233.395,116500000.0
2007-09-19 03:49:00,233.39,233.42,233.37,233.37,163200000.0
2007-09-19 03:50:00,233.37,233.37,233.295,233.315,493999996.0
2007-09-19 03:51:00,233.31,233.34,233.29,233.29,365800000.0
2007-09-19 03:52:00,233.295,233.315,233.27,233.295,218500000.0
2007-09-19 03:53:00,233.295,233.33,233.29,233.33,135599999.0
2007-09-19 03:54:00,233.33,233.35,233.315,233.35,146200000.0
2007-09-19 03:55:00,233.35,233.36,233.35,233.35,10000000.0
2007-09-19 03:56:00,233.36,233.36,233.32,233.35,38900000.0
2007-09-19 03:57:00,233.35,233.36,233.32,233.32,57300000.0
2007-09-19 03:58:00,233.33,233.33,233.29,233.29,193499999.0
2007-09-19 03:59:00,233.285,233.31,233.275,233.295,88400000.0
2007-09-19 04:00:00,233.31,233.315,233.25,233.31,261700000.0
2007-09-19 04:01:00,233.31,233.39,233.29,233.365,157100000.0
2007-09-19 04:02:00,233.365,233.4,233.28,233.31,280500000.0
2007-09-19 04:03:00,233.315,233.325,233.26,233.32,122700000.0
2007-09-19 04:04:00,233.3,233.305,233.27,233.28,159500000.0
2007-09-19 04:05:00,233.28,233.28,233.27,233.27,13600000.0
2007-09-19 04:06:00,233.27,233.27,233.23,233.255,157099999.0
2007-09-19 04:07:00,233.27,233.27,233.235,233.235,79000000.0
2007-09-19 04:08:00,233.235,233.25,233.205,233.205,135600000.0
2007-09-19 04:09:00,233.22,233.225,233.175,233.175,135500000.0
2007-09-19 04:10:00,233.17,233.23,233.17,233.23,199100000.0
2007-09-19 04:11:00,233.23,233.23,233.2,233.22,54500000.0
2007-09-19 04:12:00,233.23,233.23,233.19,233.21,324200000.0
2007-09-19 04:13:00,233.21,233.21,233.2,233.21,42000000.0
2007-09-19 04:14:00,233.23,233.23,233.195,233.195,34000000.0
2007-09-19 04:15:00,233.195,233.195,233.065,233.065,140900000.0
2007-09-19 04:16:00,233.09,233.095,233.02,233.05,383300000.0
2007-09-19 04:17:00,233.05,233.09,233.035,233.07,305400000.0
2007-09-19 04:18:00,233.07,233.08,233.025,233.06,511200000.0
2007-09-19 04:19:00,233.06,233.11,233.045,233.085,416100000.0
2007-09-19 04:20:00,233.09,233.1,233.08,233.085,107500000.0
2007-09-19 04:21:00,233.09,233.11,233.07,233.09,272300000.0
2007-09-19 04:22:00,233.09,233.1,233.08,233.09,108000000.0
2007-09-19 04:23:00,233.1,233.13,233.075,233.095,315700000.0
2007-09-19 04:24:00,233.09,233.13,233.07,233.11,475200000.0
2007-09-19 04:25:00,233.11,233.11,233.07,233.08,263800000.0
2007-09-19 04:26:00,233.08,233.08,233.015,233.035,262200000.0
2007-09-19 04:27:00,233.03,233.07,233.025,233.04,268800000.0
2007-09-19 04:28:00,233.05,233.085,233.045,233.065,330400000.0
2007-09-19 04:29:00,233.065,233.085,233.05,233.07,88000000.0
2007-09-19 04:30:00,233.07,233.1,233.06,233.08,221700000.0
2007-09-19 04:31:00,233.08,233.1,233.06,233.08,338800000.0
2007-09-19 04:32:00,233.1,233.19,233.1,233.19,305700000.0
2007-09-19 04:33:00,233.19,233.28,233.19,233.23,402600000.0
2007-09-19 04:34:00,233.23,233.26,233.18,233.195,506900000.0
2007-09-19 04:35:00,233.195,233.24,233.17,233.23,422499998.0
2007-09-19 04:36:00,233.23,233.29,233.225,233.29,600200000.0
2007-09-19 04:37:00,233.285,233.285,233.22,233.23,180800000.0
2007-09-19 04:38:00,233.22,233.23,233.15,233.165,228800000.0
2007-09-19 04:39:00,233.17,233.18,233.16,233.18,262900000.0
2007-09-19 04:40:00,233.18,233.19,233.16,233.185,157700000.0
2007-09-19 04:41:00,233.19,233.23,233.19,233.21,264900000.0
2007-09-19 04:42:00,233.21,233.25,233.21,233.235,162500000.0
2007-09-19 04:43:00,233.235,233.24,233.21,233.21,263000000.0
2007-09-19 04:44:00,233.205,233.23,233.2,233.21,277900000.0
2007-09-19 04:45:00,233.21,233.25,233.21,233.225,195000000.0
2007-09-19 04:46:00,233.225,233.26,233.22,233.25,342900000.0
2007-09-19 04:47:00,233.26,233.29,233.26,233.29,55200000.0
2007-09-19 04:48:00,233.3,233.38,233.285,233.37,235200000.0
2007-09-19 04:49:00,233.355,233.355,233.315,233.315,48000000.0
2007-09-19 04:50:00,233.315,233.34,233.31,233.34,113600000.0
2007-09-19 04:51:00,233.34,233.35,233.33,233.34,123600000.0
2007-09-19 04:52:00,233.34,233.35,233.3,233.34,345300001.0
2007-09-19 04:53:00,233.34,233.34,233.305,233.31,102400000.0
2007-09-19 04:54:00,233.31,233.32,233.29,233.29,94200000.0
2007-09-19 04:55:00,233.29,233.295,233.275,233.275,73400000.0
2007-09-19 04:56:00,233.28,233.305,233.28,233.305,128300000.0
2007-09-19 04:57:00,233.305,233.315,233.295,233.315,39200000.0
2007-09-19 04:58:00,233.315,233.335,233.285,233.305,66200000.0
2007-09-19 04:59:00,233.31,233.325,233.305,233.305,53600000.0
2007-09-19 05:00:00,233.31,233.325,233.23,233.26,221700000.0
2007-09-19 05:01:00,233.26,233.29,233.245,233.27,261500000.0
2007-09-19 05:02:00,233.27,233.28,233.255,233.255,74800000.0
2007-09-19 05:03:00,233.255,233.265,233.255,233.265,19500000.0
2007-09-19 05:04:00,233.265,233.31,233.265,233.275,103700000.0
2007-09-19 05:05:00,233.275,233.275,233.25,233.25,84300000.0
2007-09-19 05:06:00,233.255,233.275,233.255,233.265,13600000.0
2007-09-19 05:07:00,233.265,233.28,233.265,233.275,34000000.0
2007-09-19 05:08:00,233.275,233.275,233.25,233.275,17200000.0
2007-09-19 05:09:00,233.275,233.275,233.275,233.275,4000000.0
2007-09-19 05:10:00,233.275,233.295,233.265,233.265,53000000.0
2007-09-19 05:11:00,233.275,233.275,233.26,233.26,6800000.0
2007-09-19 05:12:00,233.26,233.265,233.24,233.265,45300000.0
2007-09-19 05:13:00,233.26,233.265,233.255,233.26,18200000.0
2007-09-19 05:14:00,233.26,233.285,233.26,233.28,71400000.0
2007-09-19 05:15:00,233.28,233.29,233.28,233.29,3200000.0
2007-09-19 05:16:00,233.28,233.29,233.275,233.275,22800000.0
2007-09-19 05:17:00,233.275,233.275,233.235,233.235,55600000.0
2007-09-19 05:18:00,233.235,233.24,233.235,233.24,2000000.0
2007-09-19 05:19:00,233.235,233.245,233.23,233.23,18100000.0
2007-09-19 05:20:00,233.23,233.275,233.23,233.275,124300000.0
2007-09-19 05:21:00,233.275,233.3,233.275,233.285,41600000.0
2007-09-19 05:22:00,233.29,233.29,233.235,233.235,148400000.0
2007-09-19 05:23:00,233.225,233.245,233.195,233.22,188700000.0
2007-09-19 05:24:00,233.22,233.22,233.2,233.21,226800000.0
2007-09-19 05:25:00,233.21,233.215,233.16,233.19,262200000.0
2007-09-19 05:26:00,233.19,233.19,233.19,233.19,13200000.0
2007-09-19 05:27:00,233.19,233.195,233.175,233.18,47600000.0
2007-09-19 05:28:00,233.18,233.235,233.18,233.235,55100000.0
2007-09-19 05:29:00,233.235,233.27,233.235,233.255,88600000.0
2007-09-19 05:30:00,233.255,233.26,233.255,233.26,2000000.0
2007-09-19 05:31:00,233.216,233.244,233.2,233.244,271600000.0
2007-09-19 05:32:00,233.28,233.28,233.26,233.26,4400000.0
2007-09-19 05:33:00,233.27,233.29,233.27,233.285,8400000.0
2007-09-19 05:34:00,233.232,233.253,233.211,233.226,108800000.0
2007-09-19 05:35:00,233.27,233.27,233.25,233.25,117000000.0
2007-09-19 05:36:00,233.26,233.27,233.26,233.27,2000000.0
2007-09-19 05:37:00,233.27,233.285,233.24,233.255,42900000.0
2007-09-19 05:38:00,233.255,233.255,233.21,233.245,115300000.0
2007-09-19 05:39:00,233.255,233.27,233.245,233.26,135900000.0
2007-09-19 05:40:00,233.26,233.28,233.255,233.27,157200000.0
2007-09-19 05:41:00,233.28,233.29,233.28,233.29,67600000.0
2007-09-19 05:42:00,233.28,233.31,233.265,233.29,267800000.0
2007-09-19 05:43:00,233.29,233.31,233.285,233.31,309300000.0
2007-09-19 05:44:00,233.32,233.35,233.31,233.325,547300000.0
2007-09-19 05:45:00,233.325,233.345,233.31,233.345,151299998.0
2007-09-19 05:46:00,233.345,233.345,233.285,233.31,110300000.0
2007-09-19 05:47:00,233.32,233.345,233.295,233.315,287899999.0
2007-09-19 05:48:00,233.315,233.315,233.28,233.305,99500001.0
2007-09-19 05:49:00,233.31,233.33,233.305,233.305,82700000.0
2007-09-19 05:50:00,233.305,233.315,233.24,233.24,145900000.0
2007-09-19 05:51:00,233.24,233.26,233.235,233.25,293700000.0
2007-09-19 05:52:00,233.26,233.28,233.255,233.28,187300000.0
2007-09-19 05:53:00,233.28,233.325,233.28,233.31,277200000.0
2007-09-19 05:54:00,233.315,233.33,233.31,233.31,74600000.0
2007-09-19 05:55:00,233.31,233.31,233.295,233.3,66400000.0
2007-09-19 05:56:00,233.3,233.3,233.27,233.27,40000000.0
2007-09-19 05:57:00,233.27,233.295,233.27,233.29,220400001.0
2007-09-19 05:58:00,233.29,233.29,233.24,233.27,73800000.0
2007-09-19 05:59:00,233.27,233.3,233.205,233.205,248100000.0
2007-09-19 06:00:00,233.205,233.215,233.175,233.175,93700000.0
2007-09-19 06:01:00,233.18,233.23,233.175,233.23,81500000.0
2007-09-19 06:02:00,233.23,233.25,233.195,233.215,178700000.0
2007-09-19 06:03:00,233.2,233.23,233.185,233.21,260400000.0
2007-09-19 06:04:00,233.21,233.23,233.205,233.21,160200000.0
2007-09-19 06:05:00,233.215,233.24,233.2,233.21,140200000.0
2007-09-19 06:06:00,233.21,233.22,233.2,233.22,52000000.0
2007-09-19 06:07:00,233.22,233.24,233.21,233.215,122000000.0
2007-09-19 06:08:00,233.22,233.24,233.22,233.24,23600000.0
2007-09-19 06:09:00,233.25,233.25,233.21,233.215,71200000.0
2007-09-19 06:10:00,233.215,233.225,233.205,233.205,36800000.0
2007-09-19 06:11:00,233.205,233.21,233.205,233.21,8800000.0
2007-09-19 06:12:00,233.205,233.23,233.18,233.2,154100000.0
2007-09-19 06:13:00,233.22,233.22,233.2,233.2,81600000.0
2007-09-19 06:14:00,233.21,233.21,233.185,233.2,126500000.0
2007-09-19 06:15:00,233.2,233.22,233.185,233.215,190200000.0
2007-09-19 06:16:00,233.22,233.25,233.22,233.25,91300000.0
2007-09-19 06:17:00,233.25,233.25,233.225,233.225,124000000.0
2007-09-19 06:18:00,233.24,233.26,233.225,233.25,71200000.0
2007-09-19 06:19:00,233.25,233.27,233.185,233.19,227900000.0
2007-09-19 06:20:00,233.2,233.2,233.17,233.17,264100000.0
2007-09-19 06:21:00,233.17,233.22,233.17,233.195,324000000.0
2007-09-19 06:22:00,233.195,233.285,233.19,233.285,135400000.0
2007-09-19 06:23:00,233.285,233.32,233.285,233.305,141400000.0
2007-09-19 06:24:00,233.305,233.305,233.285,233.29,181700000.0
2007-09-19 06:25:00,233.29,233.34,233.29,233.315,256900000.0
2007-09-19 06:26:00,233.315,233.315,233.29,233.295,132700000.0
2007-09-19 06:27:00,233.3,233.3,233.28,233.28,71200000.0
2007-09-19 06:28:00,233.29,233.3,233.28,233.28,149600000.0
2007-09-19 06:29:00,233.28,233.29,233.28,233.28,18800000.0
2007-09-19 06:30:00,233.28,233.28,233.275,233.275,8800000.0
2007-09-19 06:31:00,233.275,233.28,233.225,233.235,167200000.0
2007-09-19 06:32:00,233.24,233.24,233.235,233.235,6400000.0
2007-09-19 06:33:00,233.235,233.25,233.205,233.21,196300000.0
2007-09-19 06:34:00,233.21,233.245,233.2,233.21,310900000.0
2007-09-19 06:35:00,233.22,233.22,233.2,233.22,190000000.0
2007-09-19 06:36:00,233.22,233.24,233.21,233.23,193600000.0
2007-09-19 06:37:00,233.23,233.24,233.205,233.24,153900000.0
2007-09-19 06:38:00,233.24,233.25,233.15,233.19,543400000.0
2007-09-19 06:39:00,233.185,233.19,233.16,233.19,159800000.0
2007-09-19 06:40:00,233.185,233.185,233.185,233.185,1600000.0
2007-09-19 06:41:00,233.185,233.19,233.185,233.19,28400000.0
2007-09-19 06:42:00,233.185,233.2,233.18,233.2,14000000.0
2007-09-19 06:43:00,233.2,233.21,233.2,233.21,16000000.0
2007-09-19 06:44:00,233.21,233.21,233.17,233.17,111600000.0
2007-09-19 06:45:00,233.18,233.21,233.18,233.19,128300000.0
2007-09-19 06:46:00,233.19,233.2,233.17,233.18,94400000.0
2007-09-19 06:47:00,233.18,233.205,233.165,233.205,235899998.0
2007-09-19 06:48:00,233.205,233.23,233.18,233.215,294800000.0
2007-09-19 06:49:00,233.22,233.24,233.215,233.23,75100000.0
2007-09-19 06:50:00,233.23,233.25,233.23,233.25,218800000.0
2007-09-19 06:51:00,233.25,233.25,233.16,233.17,152500000.0
2007-09-19 06:52:00,233.165,233.195,233.1,233.125,346200000.0
2007-09-19 06:53:00,233.12,233.125,233.085,233.105,329300000.0
2007-09-19 06:54:00,233.105,233.15,233.1,233.11,179600000.0
2007-09-19 06:55:00,233.11,233.16,233.11,233.15,117200000.0
2007-09-19 06:56:00,233.15,233.18,233.095,233.13,543400002.0
2007-09-19 06:57:00,233.125,233.145,233.1,233.14,409000000.0
2007-09-19 06:58:00,233.14,233.18,233.14,233.18,192100001.0
2007-09-19 06:59:00,233.18,233.255,233.16,233.24,238600000.0
2007-09-19 07:00:00,233.24,233.26,233.175,233.24,434100000.0
2007-09-19 07:01:00,233.24,233.24,233.19,233.21,98400000.0
2007-09-19 07:02:00,233.21,233.21,233.19,233.19,66800000.0
2007-09-19 07:03:00,233.21,233.25,233.21,233.25,62800000.0
2007-09-19 07:04:00,233.24,233.29,233.235,233.27,343299999.0
2007-09-19 07:05:00,233.27,233.315,233.255,233.27,93300000.0
2007-09-19 07:06:00,233.29,233.31,233.275,233.29,83500000.0
2007-09-19 07:07:00,233.29,233.29,233.25,233.27,86200000.0
2007-09-19 07:08:00,233.27,233.27,233.25,233.26,137200000.0
2007-09-19 07:09:00,233.26,233.29,233.26,233.29,41600000.0
2007-09-19 07:10:00,233.28,233.32,233.26,233.32,221000000.0
2007-09-19 07:11:00,233.32,233.36,233.31,233.36,163600000.0
2007-09-19 07:12:00,233.36,233.36,233.34,233.35,33600000.0
2007-09-19 07:13:00,233.35,233.35,233.33,233.33,42800000.0
2007-09-19 07:14:00,233.34,233.4,233.34,233.38,184800000.0
2007-09-19 07:15:00,233.375,233.4,233.365,233.385,225300000.0
2007-09-19 07:16:00,233.385,233.435,233.385,233.41,288800000.0
2007-09-19 07:17:00,233.4,233.455,233.39,233.43,180400000.0
2007-09-19 07:18:00,233.44,233.45,233.38,233.38,152599999.0
2007-09-19 07:19:00,233.39,233.41,233.36,233.36,167600000.0
2007-09-19 07:20:00,233.36,233.42,233.36,233.395,170400000.0
2007-09-19 07:21:00,233.395,233.44,233.395,233.405,93500000.0
2007-09-19 07:22:00,233.41,233.43,233.37,233.41,299400000.0
2007-09-19 07:23:00,233.41,233.465,233.4,233.455,515300001.0
2007-09-19 07:24:00,233.46,233.62,233.46,233.615,662600000.0
2007-09-19 07:25:00,233.62,233.78,233.595,233.765,747700001.0
2007-09-19 07:26:00,233.76,233.83,233.75,233.805,711000000.0
2007-09-19 07:27:00,233.805,233.815,233.74,233.74,352000000.0
2007-09-19 07:28:00,233.74,233.76,233.71,233.725,335600000.0
2007-09-19 07:29:00,233.725,233.78,233.71,233.71,390000000.0
2007-09-19 07:30:00,233.715,233.8,233.7,233.78,391800000.0
2007-09-19 07:31:00,233.8,233.81,233.76,233.76,216800000.0
2007-09-19 07:32:00,233.76,233.765,233.735,233.76,394700001.0
2007-09-19 07:33:00,233.76,233.78,233.69,233.74,563499999.0
2007-09-19 07:34:00,233.735,233.86,233.735,233.84,433100001.0
2007-09-19 07:35:00,233.84,233.84,233.695,233.71,330600001.0
2007-09-19 07:36:00,233.71,233.71,233.605,233.605,574100000.0
2007-09-19 07:37:00,233.605,233.64,233.6,233.63,260699999.0
2007-09-19 07:38:00,233.63,233.63,233.6,233.62,111000000.0
2007-09-19 07:39:00,233.61,233.62,233.55,233.565,225600000.0
2007-09-19 07:40:00,233.565,233.565,233.49,233.49,219200000.0
2007-09-19 07:41:00,233.48,233.56,233.41,233.55,475400000.0
2007-09-19 07:42:00,233.56,233.59,233.505,233.56,226200001.0
2007-09-19 07:43:00,233.56,233.56,233.505,233.525,89500000.0
2007-09-19 07:44:00,233.53,233.55,233.5,233.5,340800000.0
2007-09-19 07:45:00,233.51,233.53,233.465,233.465,107700000.0
2007-09-19 07:46:00,233.47,233.475,233.425,233.45,422700000.0
2007-09-19 07:47:00,233.46,233.47,233.425,233.425,277300000.0
2007-09-19 07:48:00,233.44,233.49,233.43,233.49,119400000.0
2007-09-19 07:49:00,233.48,233.49,233.455,233.455,204200000.0
2007-09-19 07:50:00,233.45,233.45,233.44,233.44,173200000.0
2007-09-19 07:51:00,233.45,233.475,233.42,233.445,219000001.0
2007-09-19 07:52:00,233.445,233.445,233.41,233.42,145200000.0
2007-09-19 07:53:00,233.42,233.435,233.41,233.435,122200000.0
2007-09-19 07:54:00,233.45,233.49,233.445,233.47,166100000.0
2007-09-19 07:55:00,233.475,233.49,233.455,233.47,149100000.0
2007-09-19 07:56:00,233.47,233.48,233.4,233.46,399356128.0
2007-09-19 07:57:00,233.46,233.5,233.44,233.5,450700000.0
2007-09-19 07:58:00,233.52,233.58,233.515,233.535,500900001.0
2007-09-19 07:59:00,233.535,233.535,233.385,233.4,627800000.0
2007-09-19 08:00:00,233.4,233.4,233.32,233.325,391500000.0
2007-09-19 08:01:00,233.325,233.39,233.325,233.355,290600000.0
2007-09-19 08:02:00,233.36,233.38,233.335,233.37,479600000.0
2007-09-19 08:03:00,233.37,233.405,233.355,233.385,336400000.0
2007-09-19 08:04:00,233.375,233.39,233.325,233.38,425700000.0
2007-09-19 08:05:00,233.38,233.415,233.365,233.37,342999999.0
2007-09-19 08:06:00,233.37,233.415,233.37,233.395,237500000.0
2007-09-19 08:07:00,233.41,233.475,233.39,233.47,212100000.0
2007-09-19 08:08:00,233.47,233.47,233.43,233.45,224000000.0
2007-09-19 08:09:00,233.45,233.47,233.43,233.465,271800000.0
2007-09-19 08:10:00,233.465,233.56,233.44,233.55,231200000.0
2007-09-19 08:11:00,233.55,233.57,233.52,233.57,286000000.0
2007-09-19 08:12:00,233.57,233.655,233.56,233.655,352600000.0
2007-09-19 08:13:00,233.65,233.66,233.595,233.66,453500000.0
2007-09-19 08:14:00,233.655,233.73,233.655,233.675,513599998.0
2007-09-19 08:15:00,233.68,233.72,233.675,233.68,309499997.0
2007-09-19 08:16:00,233.68,233.68,233.605,233.605,405399998.0
2007-09-19 08:17:00,233.61,233.63,233.57,233.6,293100000.0
2007-09-19 08:18:00,233.6,233.6,233.49,233.52,127400000.0
2007-09-19 08:19:00,233.515,233.58,233.505,233.52,358299999.0
2007-09-19 08:20:00,233.52,233.58,233.505,233.51,1180500002.0
2007-09-19 08:21:00,233.51,233.55,233.505,233.52,776800000.0
2007-09-19 08:22:00,233.52,233.52,233.475,233.485,425300000.0
2007-09-19 08:23:00,233.485,233.51,233.45,233.45,199700000.0
2007-09-19 08:24:00,233.46,233.48,233.43,233.47,198200000.0
2007-09-19 08:25:00,233.465,233.48,233.44,233.45,225100000.0
2007-09-19 08:26:00,233.45,233.46,233.375,233.385,796900002.0
2007-09-19 08:27:00,233.39,233.43,233.34,233.43,684200000.0
2007-09-19 08:28:00,233.42,233.42,233.38,233.42,344400000.0
2007-09-19 08:29:00,233.42,233.48,233.39,233.46,424399998.0
2007-09-19 08:30:00,233.45,233.47,233.38,233.44,191300000.0
2007-09-19 08:31:00,233.45,233.48,233.445,233.455,427600000.0
2007-09-19 08:32:00,233.455,233.545,233.455,233.505,485300000.0
2007-09-19 08:33:00,233.505,233.555,233.495,233.535,533600002.0
2007-09-19 08:34:00,233.535,233.555,233.53,233.535,176500000.0
2007-09-19 08:35:00,233.535,233.555,233.5,233.54,289200000.0
2007-09-19 08:36:00,233.54,233.575,233.51,233.52,386300000.0
2007-09-19 08:37:00,233.52,233.52,233.435,233.485,605299999.0
2007-09-19 08:38:00,233.485,233.49,233.465,233.465,190300000.0
2007-09-19 08:39:00,233.465,233.485,233.455,233.465,229600000.0
2007-09-19 08:40:00,233.465,233.465,233.37,233.37,640800000.0
2007-09-19 08:41:00,233.375,233.405,233.33,233.355,977000001.0
2007-09-19 08:42:00,233.345,233.445,233.345,233.445,329100000.0
2007-09-19 08:43:00,233.45,233.49,233.44,233.49,529100001.0
2007-09-19 08:44:00,233.49,233.49,233.465,233.465,131600000.0
2007-09-19 08:45:00,233.47,233.495,233.43,233.43,307999999.0
2007-09-19 08:46:00,233.43,233.49,233.405,233.48,1172800004.0
2007-09-19 08:47:00,233.48,233.5,233.455,233.48,635700001.0
2007-09-19 08:48:00,233.48,233.52,233.48,233.52,406600001.0
2007-09-19 08:49:00,233.52,233.545,233.505,233.52,225400000.0
2007-09-19 08:50:00,233.52,233.56,233.48,233.555,586000001.0
2007-09-19 08:51:00,233.56,233.645,233.545,233.6,707999999.0
2007-09-19 08:52:00,233.595,233.64,233.575,233.62,1011899998.0
2007-09-19 08:53:00,233.615,233.65,233.61,233.615,312000000.0
2007-09-19 08:54:00,233.625,233.685,233.6,233.645,633999999.0
2007-09-19 08:55:00,233.65,233.665,233.585,233.645,841400001.0
2007-09-19 08:56:00,233.645,233.685,233.585,233.59,649100002.0
2007-09-19 08:57:00,233.59,233.625,233.565,233.605,1531799995.0
2007-09-19 08:58:00,233.605,233.63,233.58,233.59,1539700002.0
2007-09-19 08:59:00,233.59,233.625,233.545,233.545,763600000.0
2007-09-19 09:00:00,233.545,233.61,233.525,233.58,1000200001.0
2007-09-19 09:01:00,233.585,233.64,233.56,233.56,975999997.0
2007-09-19 09:02:00,233.56,233.615,233.53,233.61,624400000.0
2007-09-19 09:03:00,233.605,233.645,233.535,233.535,732900001.0
2007-09-19 09:04:00,233.54,233.54,233.46,233.48,482699994.0
2007-09-19 09:05:00,233.47,233.52,233.425,233.435,891900000.0
2007-09-19 09:06:00,233.44,233.465,233.425,233.465,569800000.0
2007-09-19 09:07:00,233.465,233.465,233.385,233.415,285000000.0
2007-09-19 09:08:00,233.415,233.42,233.38,233.405,524800000.0
2007-09-19 09:09:00,233.405,233.405,233.38,233.385,191600000.0
2007-09-19 09:10:00,233.385,233.385,233.335,233.355,662800000.0
2007-09-19 09:11:00,233.36,233.4,233.355,233.375,576900006.0
2007-09-19 09:12:00,233.38,233.435,233.375,233.435,460800000.0
2007-09-19 09:13:00,233.435,233.44,233.4,233.415,519900000.0
2007-09-19 09:14:00,233.415,233.415,233.37,233.415,861300002.0
2007-09-19 09:15:00,233.415,233.455,233.32,233.335,1099100001.0
2007-09-19 09:16:00,233.325,233.48,233.305,233.43,802900000.0
2007-09-19 09:17:00,233.43,233.435,233.34,233.36,646600000.0
2007-09-19 09:18:00,233.36,233.41,233.36,233.365,1141300000.0
2007-09-19 09:19:00,233.37,233.38,233.28,233.28,560700000.0
2007-09-19 09:20:00,233.28,233.32,233.255,233.3,766300000.0
2007-09-19 09:21:00,233.3,233.315,233.25,233.25,1192999998.0
2007-09-19 09:22:00,233.25,233.34,233.23,233.335,602499999.0
2007-09-19 09:23:00,233.335,233.35,233.305,233.325,253300000.0
2007-09-19 09:24:00,233.33,233.44,233.325,233.42,403100000.0
2007-09-19 09:25:00,233.42,233.425,233.31,233.375,1018699999.0
2007-09-19 09:26:00,233.38,233.42,233.365,233.385,513500000.0
2007-09-19 09:27:00,233.39,233.43,233.305,233.325,138000000.0
2007-09-19 09:28:00,233.31,233.33,233.29,233.32,127200000.0
2007-09-19 09:29:00,233.32,233.33,233.13,233.16,557400000.0
2007-09-19 09:30:00,233.16,233.17,233.02,233.07,1121700000.0
2007-09-19 09:31:00,233.075,233.11,232.965,233.02,1573999993.0
2007-09-19 09:32:00,233.02,233.06,232.945,232.96,1289700007.0
2007-09-19 09:33:00,232.95,232.99,232.855,232.96,1402699997.0
2007-09-19 09:34:00,232.955,232.97,232.85,232.85,1687499991.0
2007-09-19 09:35:00,232.85,232.865,232.69,232.69,978699999.0
2007-09-19 09:36:00,232.69,232.69,232.49,232.5,868700002.0
2007-09-19 09:37:00,232.52,232.7,232.5,232.695,966999999.0
2007-09-19 09:38:00,232.7,232.735,232.605,232.69,1018700000.0
2007-09-19 09:39:00,232.695,232.76,232.575,232.63,1826600004.0
2007-09-19 09:40:00,232.62,232.67,232.55,232.55,1167400004.0
2007-09-19 09:41:00,232.55,232.64,232.5,232.63,1130300000.0
2007-09-19 09:42:00,232.63,232.63,232.46,232.505,1107900000.0
2007-09-19 09:43:00,232.505,232.695,232.505,232.67,715300000.0
2007-09-19 09:44:00,232.66,232.735,232.59,232.615,1202600001.0
2007-09-19 09:45:00,232.615,232.64,232.565,232.59,593800000.0
2007-09-19 09:46:00,232.59,232.61,232.55,232.575,592300000.0
2007-09-19 09:47:00,232.575,232.6,232.45,232.52,557399999.0
2007-09-19 09:48:00,232.52,232.56,232.495,232.54,826499999.0
2007-09-19 09:49:00,232.54,232.61,232.54,232.56,666199999.0
2007-09-19 09:50:00,232.56,232.63,232.56,232.58,375600000.0
2007-09-19 09:51:00,232.59,232.61,232.56,232.6,263300001.0
2007-09-19 09:52:00,232.6,232.65,232.6,232.645,489700000.0
2007-09-19 09:53:00,232.65,232.815,232.645,232.79,1062700002.0
2007-09-19 09:54:00,232.825,232.91,232.79,232.86,975699999.0
2007-09-19 09:55:00,232.845,232.86,232.765,232.77,788200000.0
2007-09-19 09:56:00,232.77,232.795,232.75,232.79,578500004.0
2007-09-19 09:57:00,232.79,232.81,232.745,232.75,342400001.0
2007-09-19 09:58:00,232.75,232.78,232.73,232.78,1065800001.0
2007-09-19 09:59:00,232.77,232.82,232.75,232.81,524900002.0
2007-09-19 10:00:00,232.81,232.88,232.78,232.88,836400002.0
2007-09-19 10:01:00,232.88,232.885,232.775,232.795,830900004.0
2007-09-19 10:02:00,232.795,232.905,232.775,232.865,1201200005.0
2007-09-19 10:03:00,232.86,232.95,232.86,232.88,869499998.0
2007-09-19 10:04:00,232.88,232.9,232.855,232.895,325800000.0
2007-09-19 10:05:00,232.895,232.895,232.795,232.86,626200000.0
2007-09-19 10:06:00,232.85,232.85,232.775,232.78,648399999.0
2007-09-19 10:07:00,232.78,232.8,232.745,232.76,1033399997.0
2007-09-19 10:08:00,232.76,232.76,232.675,232.68,1024800002.0
2007-09-19 10:09:00,232.68,232.72,232.655,232.685,778900003.0
2007-09-19 10:10:00,232.685,232.74,232.665,232.71,486200002.0
2007-09-19 10:11:00,232.72,232.72,232.68,232.71,362200001.0
2007-09-19 10:12:00,232.71,232.755,232.71,232.75,586600000.0
2007-09-19 10:13:00,232.76,232.825,232.76,232.775,712199999.0
2007-09-19 10:14:00,232.77,232.805,232.74,232.74,247200000.0
2007-09-19 10:15:00,232.74,232.79,232.725,232.765,448000000.0
2007-09-19 10:16:00,232.765,232.77,232.745,232.77,163200000.0
2007-09-19 10:17:00,232.77,232.84,232.74,232.84,929100002.0
2007-09-19 10:18:00,232.84,232.89,232.835,232.835,601899998.0
2007-09-19 10:19:00,232.835,232.84,232.815,232.83,564000000.0
2007-09-19 10:20:00,232.83,232.83,232.77,232.78,538300000.0
2007-09-19 10:21:00,232.79,232.82,232.74,232.76,671300002.0
2007-09-19 10:22:00,232.76,232.76,232.685,232.72,803400000.0
2007-09-19 10:23:00,232.715,232.76,232.705,232.75,762299998.0
2007-09-19 10:24:00,232.745,232.77,232.72,232.77,834900001.0
2007-09-19 10:25:00,232.77,232.8,232.745,232.8,690199999.0
2007-09-19 10:26:00,232.8,232.83,232.785,232.8,492999997.0
2007-09-19 10:27:00,232.8,232.85,232.725,232.735,889500000.0
2007-09-19 10:28:00,232.75,232.77,232.71,232.74,708300000.0
2007-09-19 10:29:00,232.74,232.75,232.715,232.715,353600002.0
2007-09-19 10:30:00,232.725,232.78,232.69,232.69,463000000.0
2007-09-19 10:31:00,232.69,232.72,232.61,232.65,862800001.0
2007-09-19 10:32:00,232.65,232.65,232.59,232.625,902900001.0
2007-09-19 10:33:00,232.625,232.68,232.625,232.64,775399995.0
2007-09-19 10:34:00,232.65,232.65,232.51,232.56,505200001.0
2007-09-19 10:35:00,232.56,232.585,232.53,232.57,742400000.0
2007-09-19 10:36:00,232.57,232.655,232.56,232.655,1442599996.0
2007-09-19 10:37:00,232.655,232.695,232.595,232.6,563900000.0
2007-09-19 10:38:00,232.605,232.645,232.6,232.6,248899997.0
2007-09-19 10:39:00,232.6,232.63,232.51,232.525,603600000.0
2007-09-19 10:40:00,232.52,232.54,232.425,232.43,845500000.0
2007-09-19 10:41:00,232.43,232.45,232.32,232.325,505800000.0
2007-09-19 10:42:00,232.325,232.325,232.14,232.14,1054200001.0
2007-09-19 10:43:00,232.14,232.19,232.11,232.135,969499999.0
2007-09-19 10:44:00,232.135,232.31,232.11,232.29,949200000.0
2007-09-19 10:45:00,232.3,232.35,232.215,232.225,1058500002.0
2007-09-19 10:46:00,232.225,232.25,232.19,232.2,315800000.0
2007-09-19 10:47:00,232.21,232.235,232.1,232.23,1551500000.0
2007-09-19 10:48:00,232.23,232.25,232.18,232.22,993700000.0
2007-09-19 10:49:00,232.22,232.37,232.22,232.34,1158600001.0
2007-09-19 10:50:00,232.34,232.34,232.245,232.245,1150200003.0
2007-09-19 10:51:00,232.25,232.29,232.145,232.23,1646500002.0
2007-09-19 10:52:00,232.23,232.275,232.21,232.275,646100002.0
2007-09-19 10:53:00,232.27,232.31,232.27,232.28,770399998.0
2007-09-19 10:54:00,232.28,232.39,232.27,232.365,1603800001.0
2007-09-19 10:55:00,232.365,232.435,232.335,232.425,1116899999.0
2007-09-19 10:56:00,232.425,232.435,232.345,232.345,624699999.0
2007-09-19 10:57:00,232.355,232.4,232.315,232.395,700500001.0
2007-09-19 10:58:00,232.39,232.42,232.345,232.375,340599999.0
2007-09-19 10:59:00,232.365,232.37,232.275,232.29,702800001.0
2007-09-19 11:00:00,232.29,232.31,232.245,232.29,1171399999.0
2007-09-19 11:01:00,232.29,232.315,232.18,232.18,1158999999.0
2007-09-19 11:02:00,232.18,232.28,232.15,232.28,1096600000.0
2007-09-19 11:03:00,232.28,232.28,232.1,232.13,953199999.0
2007-09-19 11:04:00,232.125,232.15,232.035,232.08,864000000.0
2007-09-19 11:05:00,232.08,232.105,231.885,231.98,1693400011.0
2007-09-19 11:06:00,231.985,231.985,231.955,231.98,741199997.0
2007-09-19 11:07:00,231.98,232.08,231.955,232.055,811300002.0
2007-09-19 11:08:00,232.055,232.085,232.04,232.06,683700002.0
2007-09-19 11:09:00,232.06,232.08,232.015,232.03,589400002.0
2007-09-19 11:10:00,232.03,232.065,232.0,232.03,547600000.0
2007-09-19 11:11:00,232.03,232.05,232.015,232.04,296400001.0
2007-09-19 11:12:00,232.04,232.06,232.02,232.02,372499999.0
2007-09-19 11:13:00,232.04,232.04,231.98,232.0,642200001.0
2007-09-19 11:14:00,232.0,232.07,232.0,232.035,1080299997.0
2007-09-19 11:15:00,232.04,232.055,232.01,232.04,450300000.0
2007-09-19 11:16:00,232.04,232.09,232.035,232.07,955900002.0
2007-09-19 11:17:00,232.07,232.07,232.04,232.05,581400000.0
2007-09-19 11:18:00,232.05,232.075,232.04,232.06,446399999.0
2007-09-19 11:19:00,232.06,232.09,232.055,232.09,635500001.0
2007-09-19 11:20:00,232.09,232.125,232.07,232.1,1257100000.0
2007-09-19 11:21:00,232.09,232.14,232.08,232.12,710400001.0
2007-09-19 11:22:00,232.12,232.19,232.1,232.17,365800000.0
2007-09-19 11:23:00,232.175,232.24,232.175,232.23,240000000.0
2007-09-19 11:24:00,232.23,232.3,232.23,232.275,553699999.0
2007-09-19 11:25:00,232.275,232.315,232.245,232.3,522000000.0
2007-09-19 11:26:00,232.3,232.32,232.245,232.255,437500000.0
2007-09-19 11:27:00,232.255,232.28,232.2,232.26,750900001.0
2007-09-19 11:28:00,232.26,232.3,232.26,232.26,325700000.0
2007-09-19 11:29:00,232.255,232.255,232.185,232.225,939600001.0
2007-09-19 11:30:00,232.205,232.24,232.2,232.2,397200000.0
2007-09-19 11:31:00,232.2,232.205,232.175,232.19,207900000.0
2007-09-19 11:32:00,232.19,232.19,232.145,232.145,1532400004.0
2007-09-19 11:33:00,232.145,232.17,232.065,232.085,1010200003.0
2007-09-19 11:34:00,232.075,232.09,232.02,232.08,727000000.0
2007-09-19 11:35:00,232.08,232.08,231.95,231.985,1940900006.0
2007-09-19 11:36:00,231.99,232.01,231.985,232.01,526600001.0
2007-09-19 11:37:00,232.01,232.055,231.97,232.025,574599999.0
2007-09-19 11:38:00,232.025,232.035,231.935,231.945,1345500002.0
2007-09-19 11:39:00,231.95,232.065,231.95,232.02,1166600001.0
2007-09-19 11:40:00,232.02,232.05,231.965,232.03,1127799996.0
2007-09-19 11:41:00,232.03,232.05,231.955,231.97,842900002.0
2007-09-19 11:42:00,231.975,232.1,231.96,232.09,944700001.0
2007-09-19 11:43:00,232.1,232.14,232.045,232.055,749700000.0
2007-09-19 11:44:00,232.055,232.105,232.01,232.09,846900001.0
2007-09-19 11:45:00,232.085,232.09,232.055,232.07,750400002.0
2007-09-19 11:46:00,232.07,232.11,232.065,232.085,414899999.0
2007-09-19 11:47:00,232.08,232.13,232.06,232.07,857300005.0
2007-09-19 11:48:00,232.07,232.135,232.07,232.125,565400000.0
2007-09-19 11:49:00,232.12,232.125,232.065,232.065,573200001.0
2007-09-19 11:50:00,232.065,232.1,232.055,232.07,785000002.0
2007-09-19 11:51:00,232.075,232.075,231.98,232.01,743199999.0
2007-09-19 11:52:00,232.015,232.1,231.995,232.09,802599998.0
2007-09-19 11:53:00,232.1,232.11,232.03,232.065,549600000.0
2007-09-19 11:54:00,232.065,232.12,232.055,232.06,226000001.0
2007-09-19 11:55:00,232.06,232.06,231.99,231.99,840200000.0
2007-09-19 11:56:00,231.98,231.98,231.92,231.94,1018600000.0
2007-09-19 11:57:00,231.93,231.94,231.86,231.86,853900002.0
2007-09-19 11:58:00,231.86,231.86,231.79,231.81,498899999.0
2007-09-19 11:59:00,231.8,231.82,231.69,231.69,677200001.0
2007-09-19 12:00:00,231.69,231.71,231.605,231.64,1752300003.0
2007-09-19 12:01:00,231.64,231.655,231.555,231.635,1591699997.0
2007-09-19 12:02:00,231.645,231.82,231.64,231.81,1134400000.0
2007-09-19 12:03:00,231.815,232.11,231.815,231.99,2141900001.0
2007-09-19 12:04:00,232.0,232.03,231.97,232.01,899700003.0
2007-09-19 12:05:00,232.005,232.055,231.94,232.055,1339700000.0
2007-09-19 12:06:00,232.055,232.115,232.035,232.09,1429199998.0
2007-09-19 12:07:00,232.1,232.255,232.04,232.255,1572700005.0
2007-09-19 12:08:00,232.26,232.275,232.14,232.14,840600000.0
2007-09-19 12:09:00,232.15,232.315,232.14,232.305,1534700003.0
2007-09-19 12:10:00,232.305,232.335,232.27,232.28,888500000.0
2007-09-19 12:11:00,232.275,232.355,232.27,232.335,881200003.0
2007-09-19 12:12:00,232.335,232.36,232.17,232.205,1670200002.0
2007-09-19 12:13:00,232.205,232.265,232.16,232.165,1689900000.0
2007-09-19 12:14:00,232.16,232.195,232.135,232.135,462899999.0
2007-09-19 12:15:00,232.135,232.17,231.985,231.99,792600000.0
2007-09-19 12:16:00,231.99,232.05,231.985,232.005,898499994.0
2007-09-19 12:17:00,232.005,232.01,231.975,231.995,506500003.0
2007-09-19 12:18:00,231.995,231.995,231.685,231.695,928599998.0
2007-09-19 12:19:00,231.69,231.73,231.655,231.72,755900000.0
2007-09-19 12:20:00,231.72,231.795,231.715,231.78,1194099999.0
2007-09-19 12:21:00,231.785,231.81,231.775,231.8,661199999.0
2007-09-19 12:22:00,231.8,231.835,231.72,231.74,1243700002.0
2007-09-19 12:23:00,231.74,231.78,231.74,231.75,602900000.0
2007-09-19 12:24:00,231.75,231.96,231.75,231.92,1173100000.0
2007-09-19 12:25:00,231.92,232.0,231.885,231.97,1227799999.0
2007-09-19 12:26:00,231.97,231.97,231.8,231.84,1127200000.0
2007-09-19 12:27:00,231.84,231.92,231.835,231.91,505300000.0
2007-09-19 12:28:00,231.91,231.98,231.91,231.96,1592599999.0
2007-09-19 12:29:00,231.96,231.98,231.925,231.94,756500000.0
2007-09-19 12:30:00,231.94,231.94,231.88,231.9,430600000.0
2007-09-19 12:31:00,231.9,231.9,231.8,231.85,684099999.0
2007-09-19 12:32:00,231.85,231.99,231.85,231.88,1476100002.0
2007-09-19 12:33:00,231.88,231.9,231.83,231.85,856800003.0
2007-09-19 12:34:00,231.845,231.88,231.8,231.83,1129600004.0
2007-09-19 12:35:00,231.82,231.845,231.8,231.805,611299997.0
2007-09-19 12:36:00,231.805,231.855,231.75,231.76,1301000003.0
2007-09-19 12:37:00,231.75,231.85,231.72,231.83,860199999.0
2007-09-19 12:38:00,231.83,231.83,231.645,231.65,1166600000.0
2007-09-19 12:39:00,231.65,231.71,231.64,231.71,616900000.0
2007-09-19 12:40:00,231.71,231.74,231.67,231.68,502500000.0
2007-09-19 12:41:00,231.65,231.68,231.38,231.43,686600000.0
2007-09-19 12:42:00,231.475,231.545,231.47,231.525,686600000.0
2007-09-19 12:43:00,231.525,231.57,231.495,231.555,1849399999.0
2007-09-19 12:44:00,231.57,231.59,231.525,231.58,826200001.0
2007-09-19 12:45:00,231.565,231.66,231.565,231.655,1551099997.0
2007-09-19 12:46:00,231.655,231.655,231.52,231.57,1169000000.0
2007-09-19 12:47:00,231.57,231.61,231.52,231.54,418800000.0
2007-09-19 12:48:00,231.54,231.565,231.53,231.53,319800000.0
2007-09-19 12:49:00,231.54,231.55,231.425,231.43,847700000.0
2007-09-19 12:50:00,231.43,231.515,231.395,231.51,1419100001.0
2007-09-19 12:51:00,231.515,231.565,231.51,231.52,497099999.0
2007-09-19 12:52:00,231.52,231.565,231.515,231.555,417600000.0
2007-09-19 12:53:00,231.555,231.565,231.495,231.515,140800000.0
2007-09-19 12:54:00,231.515,231.545,231.435,231.44,219800001.0
2007-09-19 12:55:00,231.44,231.505,231.44,231.475,288800000.0
2007-09-19 12:56:00,231.465,231.505,231.445,231.475,172800000.0
2007-09-19 12:57:00,231.475,231.475,231.28,231.28,169400000.0
2007-09-19 12:58:00,231.28,231.28,231.13,231.16,318500000.0
2007-09-19 12:59:00,231.165,231.215,231.115,231.215,393500000.0
2007-09-19 13:00:00,231.215,231.235,231.16,231.22,1049400000.0
2007-09-19 13:01:00,231.22,231.25,231.175,231.185,1481800001.0
2007-09-19 13:02:00,231.19,231.285,231.19,231.285,682899999.0
2007-09-19 13:03:00,231.285,231.325,231.24,231.305,841000000.0
2007-09-19 13:04:00,231.305,231.305,231.23,231.25,865800002.0
2007-09-19 13:05:00,231.25,231.355,231.23,231.335,591099999.0
2007-09-19 13:06:00,231.33,231.48,231.33,231.48,959900000.0
2007-09-19 13:07:00,231.48,231.48,231.34,231.35,841500000.0
2007-09-19 13:08:00,231.36,231.38,231.34,231.355,438200002.0
2007-09-19 13:09:00,231.36,231.405,231.34,231.375,688100002.0
2007-09-19 13:10:00,231.38,231.44,231.375,231.44,545800003.0
2007-09-19 13:11:00,231.44,231.445,231.395,231.415,548100000.0
2007-09-19 13:12:00,231.42,231.51,231.415,231.51,448100000.0
2007-09-19 13:13:00,231.51,231.54,231.46,231.495,467599999.0
2007-09-19 13:14:00,231.49,231.525,231.48,231.505,308500000.0
2007-09-19 13:15:00,231.505,231.57,231.495,231.55,266300000.0
2007-09-19 13:16:00,231.565,231.61,231.55,231.6,136600000.0
2007-09-19 13:17:00,231.6,231.64,231.575,231.625,329400000.0
2007-09-19 13:18:00,231.63,231.77,231.62,231.745,298400000.0
2007-09-19 13:19:00,231.75,231.765,231.695,231.73,358400000.0
2007-09-19 13:20:00,231.74,231.85,231.725,231.8,404900000.0
2007-09-19 13:21:00,231.8,231.85,231.76,231.85,557100000.0
2007-09-19 13:22:00,231.855,231.89,231.79,231.805,792200003.0
2007-09-19 13:23:00,231.8,231.82,231.765,231.775,1000300000.0
2007-09-19 13:24:00,231.775,231.78,231.74,231.76,298800000.0
2007-09-19 13:25:00,231.76,231.855,231.755,231.85,365400001.0
2007-09-19 13:26:00,231.845,231.925,231.845,231.875,836200000.0
2007-09-19 13:27:00,231.87,231.91,231.86,231.86,473600000.0
2007-09-19 13:28:00,231.86,231.88,231.82,231.825,755700000.0
2007-09-19 13:29:00,231.825,231.84,231.705,231.71,509100001.0
2007-09-19 13:30:00,231.71,231.72,231.32,231.4,1326800001.0
2007-09-19 13:31:00,231.4,231.52,231.39,231.49,890300001.0
2007-09-19 13:32:00,231.49,231.52,231.355,231.43,1060800000.0
2007-09-19 13:33:00,231.44,231.44,231.32,231.42,1448800001.0
2007-09-19 13:34:00,231.41,231.63,231.4,231.57,751900000.0
2007-09-19 13:35:00,231.57,231.625,231.49,231.585,1475200000.0
2007-09-19 13:36:00,231.585,231.585,231.46,231.46,861599999.0
2007-09-19 13:37:00,231.46,231.53,231.44,231.48,770700001.0
2007-09-19 13:38:00,231.48,231.53,231.48,231.48,495000000.0
2007-09-19 13:39:00,231.48,231.59,231.48,231.57,969000003.0
2007-09-19 13:40:00,231.57,231.58,231.48,231.56,778599999.0
2007-09-19 13:41:00,231.56,231.57,231.505,231.51,388400000.0
2007-09-19 13:42:00,231.505,231.515,231.48,231.48,304000000.0
2007-09-19 13:43:00,231.48,231.48,231.42,231.45,384000000.0
2007-09-19 13:44:00,231.455,231.485,231.395,231.45,644200000.0
2007-09-19 13:45:00,231.45,231.55,231.45,231.49,753900000.0
2007-09-19 13:46:00,231.475,231.5,231.405,231.425,677800000.0
2007-09-19 13:47:00,231.425,231.445,231.405,231.415,160600000.0
2007-09-19 13:48:00,231.42,231.425,231.37,231.385,293300000.0
2007-09-19 13:49:00,231.4,231.41,231.34,231.355,633800001.0
2007-09-19 13:50:00,231.355,231.375,231.325,231.33,320400000.0
2007-09-19 13:51:00,231.32,231.4,231.32,231.385,767399998.0
2007-09-19 13:52:00,231.38,231.4,231.31,231.32,1054400000.0
2007-09-19 13:53:00,231.32,231.33,231.31,231.33,339500000.0
2007-09-19 13:54:00,231.33,231.41,231.32,231.38,695800000.0
2007-09-19 13:55:00,231.38,231.43,231.38,231.425,448600002.0
2007-09-19 13:56:00,231.43,231.445,231.36,231.37,619699999.0
2007-09-19 13:57:00,231.37,231.41,231.33,231.355,732400000.0
2007-09-19 13:58:00,231.355,231.43,231.33,231.43,734100000.0
2007-09-19 13:59:00,231.45,231.6,231.45,231.58,829600001.0
2007-09-19 14:00:00,231.575,231.6,231.48,231.575,1323600001.0
2007-09-19 14:01:00,231.575,231.575,231.52,231.555,564200000.0
2007-09-19 14:02:00,231.55,231.555,231.525,231.55,244400000.0
2007-09-19 14:03:00,231.55,231.55,231.49,231.5,486000002.0
2007-09-19 14:04:00,231.5,231.515,231.49,231.49,145400000.0
2007-09-19 14:05:00,231.495,231.53,231.475,231.475,425000000.0
2007-09-19 14:06:00,231.475,231.49,231.44,231.48,870600000.0
2007-09-19 14:07:00,231.48,231.49,231.345,231.345,902700000.0
2007-09-19 14:08:00,231.335,231.46,231.32,231.46,555200000.0
2007-09-19 14:09:00,231.465,231.48,231.39,231.455,514999999.0
2007-09-19 14:10:00,231.455,231.475,231.425,231.43,251800000.0
2007-09-19 14:11:00,231.43,231.455,231.415,231.415,336000000.0
2007-09-19 14:12:00,231.42,231.48,231.42,231.465,830899999.0
2007-09-19 14:13:00,231.47,231.52,231.45,231.505,426000000.0
2007-09-19 14:14:00,231.51,231.555,231.49,231.555,584100000.0
2007-09-19 14:15:00,231.555,231.57,231.52,231.555,535800000.0
2007-09-19 14:16:00,231.56,231.58,231.54,231.565,328100000.0
2007-09-19 14:17:00,231.565,231.565,231.47,231.48,481900001.0
2007-09-19 14:18:00,231.48,231.495,231.44,231.465,317300000.0
2007-09-19 14:19:00,231.465,231.485,231.425,231.47,496600000.0
2007-09-19 14:20:00,231.47,231.515,231.46,231.515,535500000.0
2007-09-19 14:21:00,231.515,231.545,231.5,231.525,917600002.0
2007-09-19 14:22:00,231.52,231.56,231.505,231.55,772699998.0
2007-09-19 14:23:00,231.555,231.585,231.51,231.565,808900001.0
2007-09-19 14:24:00,231.565,231.58,231.505,231.54,866400001.0
2007-09-19 14:25:00,231.535,231.64,231.535,231.6,718000000.0
2007-09-19 14:26:00,231.6,231.61,231.585,231.61,156400000.0
2007-09-19 14:27:00,231.61,231.61,231.555,231.57,210000000.0
2007-09-19 14:28:00,231.57,231.59,231.535,231.58,281200000.0
2007-09-19 14:29:00,231.58,231.61,231.52,231.53,534300000.0
2007-09-19 14:30:00,231.53,231.715,231.49,231.63,1025599997.0
2007-09-19 14:31:00,231.63,231.64,231.5,231.52,1119600001.0
2007-09-19 14:32:00,231.54,231.55,231.47,231.485,822900001.0
2007-09-19 14:33:00,231.485,231.545,231.36,231.415,759200000.0
2007-09-19 14:34:00,231.415,231.415,231.33,231.36,1022400000.0
2007-09-19 14:35:00,231.37,231.45,231.37,231.435,626000000.0
2007-09-19 14:36:00,231.435,231.47,231.35,231.36,1455199999.0
2007-09-19 14:37:00,231.36,231.43,231.36,231.425,1411299996.0
2007-09-19 14:38:00,231.425,231.51,231.38,231.51,1041100001.0
2007-09-19 14:39:00,231.52,231.6,231.48,231.59,942199999.0
2007-09-19 14:40:00,231.59,231.62,231.53,231.53,444400000.0
2007-09-19 14:41:00,231.53,231.6,231.47,231.5,1014100002.0
2007-09-19 14:42:00,231.5,231.605,231.475,231.59,802800000.0
2007-09-19 14:43:00,231.585,231.61,231.53,231.54,1198399999.0
2007-09-19 14:44:00,231.55,231.56,231.52,231.54,562700000.0
2007-09-19 14:45:00,231.545,231.565,231.51,231.525,429700000.0
2007-09-19 14:46:00,231.525,231.615,231.505,231.615,248700000.0
2007-09-19 14:47:00,231.595,231.64,231.58,231.625,330999998.0
2007-09-19 14:48:00,231.625,231.76,231.625,231.76,497099999.0
2007-09-19 14:49:00,231.755,231.9,231.755,231.885,769300000.0
2007-09-19 14:50:00,231.88,231.955,231.83,231.83,711600000.0
2007-09-19 14:51:00,231.84,231.94,231.84,231.94,292900000.0
2007-09-19 14:52:00,231.935,232.105,231.935,232.06,733300001.0
2007-09-19 14:53:00,232.075,232.095,232.035,232.045,538399999.0
2007-09-19 14:54:00,232.05,232.085,231.99,232.005,494400001.0
2007-09-19 14:55:00,232.005,232.06,231.965,232.02,217500000.0
2007-09-19 14:56:00,232.03,232.035,231.92,231.955,759600000.0
2007-09-19 14:57:00,231.955,232.01,231.935,232.005,409399998.0
2007-09-19 14:58:00,232.005,232.125,231.995,232.125,632400000.0
2007-09-19 14:59:00,232.13,232.205,232.11,232.115,565900000.0
2007-09-19 15:00:00,232.115,232.125,232.04,232.08,557599997.0
2007-09-19 15:01:00,232.09,232.185,232.09,232.14,614399998.0
2007-09-19 15:02:00,232.145,232.145,232.025,232.035,297800000.0
2007-09-19 15:03:00,232.025,232.075,232.02,232.03,485200000.0
2007-09-19 15:04:00,232.03,232.055,232.005,232.015,541900000.0
2007-09-19 15:05:00,232.02,232.035,231.985,231.985,173500000.0
2007-09-19 15:06:00,231.97,232.05,231.97,232.04,443400000.0
2007-09-19 15:07:00,232.05,232.08,232.03,232.055,150800000.0
2007-09-19 15:08:00,232.06,232.09,232.025,232.055,163500000.0
2007-09-19 15:09:00,232.055,232.055,232.025,232.045,150800000.0
2007-09-19 15:10:00,232.045,232.065,231.98,232.025,229900000.0
2007-09-19 15:11:00,232.015,232.025,231.93,231.955,539799999.0
2007-09-19 15:12:00,231.95,231.97,231.85,231.855,189600000.0
2007-09-19 15:13:00,231.855,231.88,231.855,231.86,126300000.0
2007-09-19 15:14:00,231.86,231.895,231.85,231.875,388799999.0
2007-09-19 15:15:00,231.865,231.88,231.755,231.81,681699999.0
2007-09-19 15:16:00,231.81,231.82,231.76,231.77,281300000.0
2007-09-19 15:17:00,231.775,231.8,231.735,231.8,329000000.0
2007-09-19 15:18:00,231.795,231.795,231.7,231.72,477500000.0
2007-09-19 15:19:00,231.72,231.77,231.72,231.74,253700000.0
2007-09-19 15:20:00,231.745,231.795,231.73,231.785,272600001.0
2007-09-19 15:21:00,231.775,231.795,231.77,231.785,160800000.0
2007-09-19 15:22:00,231.77,231.775,231.725,231.765,102200000.0
2007-09-19 15:23:00,231.765,231.785,231.735,231.76,143800000.0
2007-09-19 15:24:00,231.76,231.84,231.76,231.83,290200003.0
2007-09-19 15:25:00,231.84,231.89,231.835,231.89,125700000.0
2007-09-19 15:26:00,231.89,231.92,231.89,231.91,50800000.0
2007-09-19 15:27:00,231.91,231.95,231.89,231.95,114000000.0
2007-09-19 15:28:00,231.95,231.95,231.88,231.905,226900000.0
2007-09-19 15:29:00,231.91,231.91,231.88,231.88,104700000.0
2007-09-19 15:30:00,231.875,231.975,231.875,231.975,351800000.0
2007-09-19 15:31:00,231.965,231.965,231.895,231.895,193900000.0
2007-09-19 15:32:00,231.895,231.935,231.895,231.935,332899999.0
2007-09-19 15:33:00,231.925,231.965,231.91,231.92,474700001.0
2007-09-19 15:34:00,231.92,231.975,231.92,231.975,746599999.0
2007-09-19 15:35:00,231.975,231.975,231.9,231.915,338099998.0
2007-09-19 15:36:00,231.915,231.915,231.815,231.845,149000000.0
2007-09-19 15:37:00,231.845,231.915,231.805,231.845,344800000.0
2007-09-19 15:38:00,231.855,231.885,231.835,231.865,254399999.0
2007-09-19 15:39:00,231.865,231.895,231.83,231.865,279000002.0
2007-09-19 15:40:00,231.865,231.93,231.865,231.93,250700000.0
2007-09-19 15:41:00,231.935,231.995,231.935,231.96,348500001.0
2007-09-19 15:42:00,231.96,232.025,231.955,231.995,204800000.0
2007-09-19 15:43:00,232.0,232.065,231.985,231.99,430000000.0
2007-09-19 15:44:00,231.995,232.035,231.99,232.015,197300000.0
2007-09-19 15:45:00,232.02,232.055,232.015,232.035,159600000.0
2007-09-19 15:46:00,232.04,232.055,232.0,232.005,199800000.0
2007-09-19 15:47:00,232.005,232.03,232.0,232.02,148100000.0
2007-09-19 15:48:00,232.02,232.08,231.995,232.05,600100003.0
2007-09-19 15:49:00,232.05,232.115,232.045,232.105,488699999.0
2007-09-19 15:50:00,232.12,232.15,232.1,232.15,234800000.0
2007-09-19 15:51:00,232.15,232.215,232.15,232.195,395200001.0
2007-09-19 15:52:00,232.195,232.265,232.155,232.25,566600000.0
2007-09-19 15:53:00,232.245,232.255,232.19,232.21,627799999.0
2007-09-19 15:54:00,232.21,232.265,232.19,232.25,392600000.0
2007-09-19 15:55:00,232.25,232.28,232.21,232.225,505000000.0
2007-09-19 15:56:00,232.23,232.335,232.23,232.335,224300000.0
2007-09-19 15:57:00,232.335,232.335,232.3,232.305,96600000.0
2007-09-19 15:58:00,232.285,232.285,232.19,232.19,715799999.0
2007-09-19 15:59:00,232.19,232.26,232.17,232.175,255800000.0
2007-09-19 16:00:00,232.175,232.185,232.065,232.065,517000000.0
2007-09-19 16:01:00,232.065,232.1,231.98,231.99,263600000.0
2007-09-19 16:02:00,231.995,231.995,231.91,231.97,299900000.0
2007-09-19 16:03:00,231.97,232.095,231.93,232.06,844300002.0
2007-09-19 16:04:00,232.055,232.12,232.0,232.115,511600000.0
2007-09-19 16:05:00,232.115,232.18,232.075,232.1,616899999.0
2007-09-19 16:06:00,232.1,232.125,232.035,232.075,749500003.0
2007-09-19 16:07:00,232.08,232.08,232.025,232.035,176000000.0
2007-09-19 16:08:00,232.035,232.095,231.995,232.075,403200001.0
2007-09-19 16:09:00,232.065,232.155,232.06,232.13,581999998.0
2007-09-19 16:10:00,232.13,232.155,232.05,232.065,510500000.0
2007-09-19 16:11:00,232.075,232.14,232.055,232.12,559599999.0
2007-09-19 16:12:00,232.12,232.19,232.075,232.19,161300000.0
2007-09-19 16:13:00,232.185,232.185,232.15,232.185,186700000.0
2007-09-19 16:14:00,232.165,232.195,232.1,232.105,237599999.0
2007-09-19 16:15:00,232.11,232.115,231.985,231.985,414300000.0
2007-09-19 16:16:00,231.985,232.01,231.915,231.95,275900000.0
2007-09-19 16:17:00,231.96,232.005,231.945,231.95,423699999.0
2007-09-19 16:18:00,231.95,232.025,231.93,232.015,481300000.0
2007-09-19 16:19:00,232.02,232.075,232.02,232.025,269100000.0
2007-09-19 16:20:00,232.025,232.095,232.02,232.035,376300000.0
2007-09-19 16:21:00,232.035,232.135,232.035,232.115,233200000.0
2007-09-19 16:22:00,232.11,232.18,232.06,232.17,1564099995.0
2007-09-19 16:23:00,232.165,232.25,232.15,232.205,1510599992.0
2007-09-19 16:24:00,232.21,232.23,232.12,232.13,1524300001.0
2007-09-19 16:25:00,232.15,232.17,232.11,232.125,1216500001.0
2007-09-19 16:26:00,232.12,232.28,232.115,232.26,1037100001.0
2007-09-19 16:27:00,232.26,232.265,232.19,232.205,511400000.0
2007-09-19 16:28:00,232.21,232.23,232.16,232.19,1012800003.0
2007-09-19 16:29:00,232.2,232.2,232.12,232.15,1364600011.0
2007-09-19 16:30:00,232.15,232.18,232.1,232.18,1872000010.0
2007-09-19 16:31:00,232.14,232.2,232.13,232.16,1651300010.0
2007-09-19 16:32:00,232.18,232.25,232.155,232.24,1651300010.0
2007-09-19 16:33:00,232.24,232.34,232.23,232.33,1497599995.0
2007-09-19 16:34:00,232.33,232.35,232.29,232.31,1251100005.0
2007-09-19 16:35:00,232.36,232.36,232.22,232.23,718299997.0
2007-09-19 16:36:00,232.23,232.28,232.16,232.16,948300001.0
2007-09-19 16:37:00,232.16,232.16,232.06,232.065,1601300000.0
2007-09-19 16:38:00,232.065,232.12,232.065,232.115,1689400012.0
2007-09-19 16:39:00,232.12,232.15,232.11,232.14,732599999.0
2007-09-19 16:40:00,232.13,232.13,232.03,232.04,1681800004.0
2007-09-19 16:41:00,232.06,232.07,231.99,232.015,1681800004.0
2007-09-19 16:42:00,232.02,232.025,231.99,232.0,355600002.0
2007-09-19 16:43:00,232.0,232.06,232.0,232.03,1075600000.0
2007-09-19 16:44:00,232.04,232.13,232.0,232.13,1400900000.0
2007-09-19 16:45:00,232.13,232.15,232.06,232.105,1428699999.0
2007-09-19 16:46:00,232.1,232.125,232.085,232.085,103700000.0
2007-09-19 16:47:00,232.085,232.155,232.085,232.135,316899999.0
2007-09-19 16:48:00,232.13,232.245,232.13,232.21,831799998.0
2007-09-19 16:49:00,232.21,232.3,232.21,232.225,154700000.0
2007-09-19 16:50:00,232.225,232.365,232.225,232.365,301599998.0
2007-09-19 16:51:00,232.37,232.415,232.355,232.375,292100000.0
2007-09-19 16:52:00,232.37,232.38,232.33,232.33,498400000.0
2007-09-19 16:53:00,232.33,232.395,232.325,232.365,447600000.0
2007-09-19 16:54:00,232.365,232.445,232.355,232.43,391700000.0
2007-09-19 16:55:00,232.43,232.545,232.42,232.52,649400001.0
2007-09-19 16:56:00,232.515,232.525,232.42,232.42,367800000.0
2007-09-19 16:57:00,232.42,232.445,232.4,232.435,430700000.0
2007-09-19 16:58:00,232.425,232.445,232.28,232.355,483999999.0
2007-09-19 16:59:00,232.36,232.475,232.35,232.425,761400001.0
2007-09-19 17:00:00,232.42,232.45,232.34,232.385,961200001.0
2007-09-19 17:01:00,232.385,232.445,232.38,232.445,418600000.0
2007-09-19 17:02:00,232.445,232.445,232.35,232.36,440300000.0
2007-09-19 17:03:00,232.365,232.415,232.36,232.415,94000000.0
2007-09-19 17:04:00,232.325,232.335,232.325,232.335,70300000.0
2007-09-19 17:05:00,232.33,232.39,232.33,232.345,471400000.0
2007-09-19 17:06:00,232.35,232.36,232.315,232.315,456200000.0
2007-09-19 17:07:00,232.315,232.315,232.275,232.275,577400000.0
2007-09-19 17:08:00,232.275,232.28,232.195,232.215,703299999.0
2007-09-19 17:09:00,232.205,232.26,232.195,232.23,1325900003.0
2007-09-19 17:10:00,232.23,232.23,232.1,232.115,912700000.0
2007-09-19 17:11:00,232.105,232.16,232.105,232.135,692899999.0
2007-09-19 17:12:00,232.135,232.17,232.1,232.125,537100000.0
2007-09-19 17:13:00,232.125,232.18,232.11,232.175,973300000.0
2007-09-19 17:14:00,232.175,232.195,232.145,232.19,668300000.0
2007-09-19 17:15:00,232.195,232.26,232.175,232.185,806800004.0
2007-09-19 17:16:00,232.18,232.22,232.16,232.22,707700000.0
2007-09-19 17:17:00,232.23,232.25,232.17,232.17,265500000.0
2007-09-19 17:18:00,232.17,232.175,232.125,232.175,261800000.0
2007-09-19 17:19:00,232.175,232.22,232.175,232.19,776100001.0
2007-09-19 17:20:00,232.19,232.22,232.165,232.205,908500000.0
2007-09-19 17:21:00,232.22,232.23,232.185,232.22,586199998.0
2007-09-19 17:22:00,232.225,232.225,232.22,232.225,25000000.0
2007-09-19 17:23:00,232.21,232.265,232.2,232.245,302499998.0
2007-09-19 17:24:00,232.245,232.27,232.215,232.235,1212800001.0
2007-09-19 17:25:00,232.23,232.245,232.22,232.22,333800000.0
2007-09-19 17:26:00,232.22,232.28,232.22,232.265,659400001.0
2007-09-19 17:27:00,232.25,232.265,232.18,232.185,602900000.0
2007-09-19 17:28:00,232.185,232.2,232.155,232.175,804400001.0
2007-09-19 17:29:00,232.17,232.235,232.14,232.15,1068699994.0
2007-09-19 17:30:00,232.15,232.195,232.14,232.16,531899999.0
2007-09-19 17:31:00,232.16,232.165,232.125,232.135,149800000.0
2007-09-19 17:32:00,232.135,232.165,232.135,232.16,398900000.0
2007-09-19 17:33:00,232.16,232.18,232.15,232.18,303000000.0
2007-09-19 17:34:00,232.18,232.27,232.175,232.21,561999999.0
2007-09-19 17:35:00,232.21,232.225,232.145,232.165,423199998.0
2007-09-19 17:36:00,232.165,232.2,232.15,232.155,563800001.0
2007-09-19 17:37:00,232.155,232.165,232.125,232.16,422100000.0
2007-09-19 17:38:00,232.089,232.119,232.033,232.109,1097300003.0
2007-09-19 17:39:00,232.12,232.12,232.09,232.09,242299999.0
2007-09-19 17:40:00,232.09,232.09,232.015,232.02,397099999.0
2007-09-19 17:41:00,232.02,232.06,231.995,232.05,586900000.0
2007-09-19 17:42:00,232.05,232.085,232.025,232.08,383700000.0
2007-09-19 17:43:00,232.08,232.11,232.05,232.07,1253399990.0
2007-09-19 17:44:00,232.07,232.12,232.07,232.12,519199999.0
2007-09-19 17:45:00,232.12,232.185,232.12,232.185,553399995.0
2007-09-19 17:46:00,232.185,232.19,232.145,232.17,647899999.0
2007-09-19 17:47:00,232.17,232.2,232.15,232.185,784500001.0
2007-09-19 17:48:00,232.185,232.24,232.17,232.225,892900002.0
2007-09-19 17:49:00,232.225,232.255,232.17,232.19,569200000.0
2007-09-19 17:50:00,232.19,232.19,232.07,232.105,684400000.0
2007-09-19 17:51:00,232.1,232.165,232.08,232.105,942799999.0
2007-09-19 17:52:00,232.095,232.135,232.055,232.07,446899999.0
2007-09-19 17:53:00,232.07,232.145,232.055,232.145,393999999.0
2007-09-19 17:54:00,232.13,232.16,232.125,232.135,527199998.0
2007-09-19 17:55:00,232.14,232.175,232.14,232.165,329400000.0
2007-09-19 17:56:00,232.165,232.19,232.135,232.145,606400001.0
2007-09-19 17:57:00,232.145,232.175,232.11,232.155,485699999.0
2007-09-19 17:58:00,232.155,232.175,232.13,232.13,150400000.0
2007-09-19 17:59:00,232.13,232.2,232.095,232.2,901900000.0
2007-09-19 18:00:00,232.2,232.22,232.13,232.17,1340499998.0
2007-09-19 18:01:00,232.17,232.18,232.14,232.14,815300000.0
2007-09-19 18:02:00,232.135,232.17,232.115,232.115,573300000.0
2007-09-19 18:03:00,232.115,232.145,232.11,232.145,363600001.0
2007-09-19 18:04:00,232.145,232.16,232.14,232.15,235200000.0
2007-09-19 18:05:00,232.15,232.15,232.12,232.15,380400001.0
2007-09-19 18:06:00,232.15,232.17,232.15,232.17,30400000.0
2007-09-19 18:07:00,232.17,232.2,232.14,232.2,476000000.0
2007-09-19 18:08:00,232.195,232.23,232.185,232.215,396600001.0
2007-09-19 18:09:00,232.21,232.22,232.165,232.19,536400000.0
2007-09-19 18:10:00,232.19,232.22,232.155,232.205,845000001.0
2007-09-19 18:11:00,232.205,232.205,232.11,232.15,629100000.0
2007-09-19 18:12:00,232.145,232.15,232.08,232.08,399400000.0
2007-09-19 18:13:00,232.075,232.105,232.01,232.05,642000001.0
2007-09-19 18:14:00,232.05,232.115,232.035,232.035,1067500001.0
2007-09-19 18:15:00,232.035,232.09,232.03,232.08,593600000.0
2007-09-19 18:16:00,232.09,232.1,232.06,232.08,493799998.0
2007-09-19 18:17:00,232.08,232.11,232.075,232.1,307900000.0
2007-09-19 18:18:00,232.1,232.14,232.085,232.09,365699998.0
2007-09-19 18:19:00,232.09,232.09,232.07,232.07,163200000.0
2007-09-19 18:20:00,232.07,232.08,232.06,232.07,247000000.0
2007-09-19 18:21:00,232.07,232.07,232.015,232.015,415400000.0
2007-09-19 18:22:00,232.02,232.025,232.0,232.02,195800000.0
2007-09-19 18:23:00,232.02,232.06,232.015,232.055,373600000.0
2007-09-19 18:24:00,232.055,232.1,232.055,232.095,501900003.0
2007-09-19 18:25:00,232.095,232.14,232.025,232.14,361600000.0
2007-09-19 18:26:00,232.14,232.15,232.11,232.145,224400000.0
2007-09-19 18:27:00,232.15,232.225,232.13,232.205,521499999.0
2007-09-19 18:28:00,232.21,232.26,232.195,232.24,294800000.0
2007-09-19 18:29:00,232.24,232.26,232.24,232.25,224800000.0
2007-09-19 18:30:00,232.25,232.25,232.24,232.245,91300000.0
2007-09-19 18:31:00,232.245,232.25,232.18,232.18,252500000.0
2007-09-19 18:32:00,232.19,232.22,232.19,232.215,241600000.0
2007-09-19 18:33:00,232.215,232.26,232.19,232.25,475999999.0
2007-09-19 18:34:00,232.245,232.245,232.135,232.19,587699999.0
2007-09-19 18:35:00,232.19,232.19,232.11,232.115,536500000.0
2007-09-19 18:36:00,232.105,232.13,232.065,232.095,633500000.0
2007-09-19 18:37:00,232.095,232.13,232.09,232.12,380300000.0
2007-09-19 18:38:00,232.125,232.125,232.045,232.045,213200000.0
2007-09-19 18:39:00,232.045,232.045,232.005,232.03,323100000.0
2007-09-19 18:40:00,232.03,232.06,231.995,232.015,897499998.0
2007-09-19 18:41:00,232.02,232.065,231.99,232.025,722600001.0
2007-09-19 18:42:00,232.025,232.025,231.93,231.965,398400000.0
2007-09-19 18:43:00,231.965,232.035,231.96,232.015,597100000.0
2007-09-19 18:44:00,232.015,232.04,232.01,232.035,284800000.0
2007-09-19 18:45:00,232.025,232.04,232.005,232.04,324600000.0
2007-09-19 18:46:00,232.04,232.06,232.025,232.025,340600000.0
2007-09-19 18:47:00,232.03,232.07,232.03,232.07,415900000.0
2007-09-19 18:48:00,232.07,232.09,232.06,232.07,391000000.0
2007-09-19 18:49:00,232.08,232.1,232.08,232.09,142300000.0
2007-09-19 18:50:00,232.09,232.14,232.09,232.12,305100000.0
2007-09-19 18:51:00,232.12,232.12,232.06,232.09,384600000.0
2007-09-19 18:52:00,232.08,232.1,232.06,232.08,314700000.0
2007-09-19 18:53:00,232.08,232.115,232.06,232.105,286300000.0
2007-09-19 18:54:00,232.105,232.175,232.075,232.16,664200002.0
2007-09-19 18:55:00,232.16,232.2,232.145,232.17,858700000.0
2007-09-19 18:56:00,232.18,232.21,232.16,232.21,540500000.0
2007-09-19 18:57:00,232.21,232.29,232.21,232.27,424600000.0
2007-09-19 18:58:00,232.27,232.325,232.255,232.285,575400000.0
2007-09-19 18:59:00,232.29,232.33,232.275,232.32,595199999.0
2007-09-19 19:00:00,232.32,232.375,232.285,232.31,590700000.0
2007-09-19 19:01:00,232.31,232.33,232.28,232.31,590700000.0
2007-09-19 19:02:00,232.305,232.32,232.22,232.26,396100000.0
2007-09-19 19:03:00,232.26,232.27,232.225,232.225,164400000.0
2007-09-19 19:04:00,232.225,232.24,232.13,232.2,670400000.0
2007-09-19 19:05:00,232.2,232.21,232.19,232.19,243200000.0
2007-09-19 19:06:00,232.19,232.19,232.09,232.165,762100001.0
2007-09-19 19:07:00,232.165,232.165,232.115,232.14,496700000.0
2007-09-19 19:08:00,232.14,232.165,232.095,232.12,576600000.0
2007-09-19 19:09:00,232.11,232.12,232.055,232.07,716900000.0
2007-09-19 19:10:00,232.07,232.14,232.05,232.07,705800001.0
2007-09-19 19:11:00,232.07,232.09,232.015,232.05,601399999.0
2007-09-19 19:12:00,232.055,232.09,232.05,232.05,626300003.0
2007-09-19 19:13:00,232.05,232.135,232.05,232.095,383600000.0
2007-09-19 19:14:00,232.09,232.09,232.005,232.03,998800001.0
2007-09-19 19:15:00,232.015,232.03,231.99,232.03,469400000.0
2007-09-19 19:16:00,232.03,232.06,232.03,232.06,297200000.0
2007-09-19 19:17:00,232.06,232.08,232.01,232.03,389100000.0
2007-09-19 19:18:00,232.03,232.12,232.03,232.105,701200000.0
2007-09-19 19:19:00,232.11,232.11,232.025,232.035,478000001.0
2007-09-19 19:20:00,232.04,232.06,232.025,232.04,232000000.0
2007-09-19 19:21:00,232.03,232.09,232.03,232.09,665700000.0
2007-09-19 19:22:00,232.09,232.16,232.09,232.155,665799999.0
2007-09-19 19:23:00,232.145,232.145,232.055,232.055,411600000.0
2007-09-19 19:24:00,232.055,232.08,232.04,232.05,257799999.0
2007-09-19 19:25:00,232.06,232.075,232.05,232.075,320800000.0
2007-09-19 19:26:00,232.075,232.135,232.055,232.11,696599997.0
2007-09-19 19:27:00,232.105,232.135,232.055,232.115,449999998.0
2007-09-19 19:28:00,232.11,232.11,232.07,232.07,271600000.0
2007-09-19 19:29:00,232.08,232.085,232.04,232.05,228400000.0
2007-09-19 19:30:00,232.04,232.09,232.03,232.075,625699999.0
2007-09-19 19:31:00,232.08,232.085,231.995,231.995,225500000.0
2007-09-19 19:32:00,231.995,231.995,231.93,231.945,419800000.0
2007-09-19 19:33:00,231.945,231.975,231.92,231.975,581000006.0
2007-09-19 19:34:00,231.975,232.03,231.975,232.02,272599999.0
2007-09-19 19:35:00,232.02,232.075,232.015,232.035,622199999.0
2007-09-19 19:36:00,232.035,232.07,232.035,232.07,241400000.0
2007-09-19 19:37:00,232.07,232.1,232.07,232.085,506200000.0
2007-09-19 19:38:00,232.09,232.12,232.02,232.06,264300000.0
2007-09-19 19:39:00,232.05,232.105,232.045,232.085,154200000.0
2007-09-19 19:40:00,232.08,232.105,232.06,232.1,172500000.0
2007-09-19 19:41:00,232.095,232.12,232.085,232.12,148000000.0
2007-09-19 19:42:00,232.12,232.17,232.1,232.17,217200000.0
2007-09-19 19:43:00,232.17,232.23,232.165,232.185,841399999.0
2007-09-19 19:44:00,232.185,232.21,232.165,232.21,237500000.0
2007-09-19 19:45:00,232.21,232.3,232.205,232.25,1027100003.0
2007-09-19 19:46:00,232.25,232.315,232.25,232.29,455000001.0
2007-09-19 19:47:00,232.29,232.29,232.25,232.27,365800000.0
2007-09-19 19:48:00,232.27,232.285,232.22,232.24,421300000.0
2007-09-19 19:49:00,232.25,232.28,232.19,232.24,508800002.0
2007-09-19 19:50:00,232.24,232.285,232.22,232.22,205400000.0
2007-09-19 19:51:00,232.215,232.29,232.21,232.285,283200000.0
2007-09-19 19:52:00,232.285,232.345,232.275,232.345,321899999.0
2007-09-19 19:53:00,232.345,232.4,232.345,232.365,282200000.0
2007-09-19 19:54:00,232.37,232.38,232.335,232.335,109600000.0
2007-09-19 19:55:00,232.335,232.335,232.3,232.3,58800000.0
2007-09-19 19:56:00,232.305,232.37,232.305,232.37,573799999.0
2007-09-19 19:57:00,232.38,232.43,232.35,232.41,579299999.0
2007-09-19 19:58:00,232.405,232.415,232.37,232.37,357600000.0
2007-09-19 19:59:00,232.37,232.39,232.315,232.32,476100000.0
2007-09-19 20:00:00,232.32,232.33,232.28,232.33,749700000.0
2007-09-19 20:01:00,232.33,232.33,232.255,232.295,311400000.0
2007-09-19 20:02:00,232.295,232.32,232.265,232.31,500900001.0
2007-09-19 20:03:00,232.31,232.31,232.21,232.21,743000000.0
2007-09-19 20:04:00,232.21,232.225,232.18,232.2,412600000.0
2007-09-19 20:05:00,232.2,232.2,232.155,232.185,616200000.0
2007-09-19 20:06:00,232.185,232.21,232.165,232.21,744800000.0
2007-09-19 20:07:00,232.21,232.24,232.21,232.24,121400000.0
2007-09-19 20:08:00,232.24,232.245,232.175,232.175,459800000.0
2007-09-19 20:09:00,232.175,232.18,232.11,232.12,287600000.0
2007-09-19 20:10:00,232.13,232.165,232.075,232.165,838900001.0
2007-09-19 20:11:00,232.165,232.17,232.125,232.13,176800000.0
2007-09-19 20:12:00,232.125,232.15,232.095,232.105,209400000.0
2007-09-19 20:13:00,232.105,232.11,232.09,232.09,128400001.0
2007-09-19 20:14:00,232.095,232.13,232.09,232.095,366499999.0
2007-09-19 20:15:00,232.095,232.105,232.045,232.045,119600000.0
2007-09-19 20:16:00,232.035,232.05,231.99,231.99,271600002.0
2007-09-19 20:17:00,231.995,232.055,231.99,232.055,295000001.0
2007-09-19 20:18:00,232.055,232.055,231.945,231.99,873399997.0
2007-09-19 20:19:00,232.0,232.02,231.99,232.02,190600000.0
2007-09-19 20:20:00,232.02,232.045,232.02,232.02,81000000.0
2007-09-19 20:21:00,232.025,232.105,231.97,232.06,398000000.0
2007-09-19 20:22:00,232.065,232.13,232.035,232.12,343800000.0
2007-09-19 20:23:00,232.115,232.13,232.09,232.09,144900000.0
2007-09-19 20:24:00,232.09,232.11,232.03,232.07,261800000.0
2007-09-19 20:25:00,232.075,232.12,232.035,232.12,467300000.0
2007-09-19 20:26:00,232.12,232.16,232.095,232.14,423500000.0
2007-09-19 20:27:00,232.135,232.16,232.11,232.145,448100004.0
2007-09-19 20:28:00,232.145,232.205,232.145,232.165,410600002.0
2007-09-19 20:29:00,232.17,232.23,232.17,232.21,369200000.0
2007-09-19 20:30:00,232.21,232.22,232.175,232.195,198400000.0
2007-09-19 20:31:00,232.21,232.25,232.21,232.25,189600000.0
2007-09-19 20:32:00,232.25,232.3,232.25,232.29,437300000.0
2007-09-19 20:33:00,232.29,232.3,232.25,232.26,266700000.0
2007-09-19 20:34:00,232.26,232.26,232.22,232.23,182900000.0
2007-09-19 20:35:00,232.23,232.24,232.21,232.24,291799996.0
2007-09-19 20:36:00,232.23,232.24,232.2,232.21,242100000.0
2007-09-19 20:37:00,232.21,232.215,232.19,232.19,335000001.0
2007-09-19 20:38:00,232.19,232.195,232.165,232.18,169600000.0
2007-09-19 20:39:00,232.175,232.19,232.155,232.18,304000000.0
2007-09-19 20:40:00,232.175,232.37,232.165,232.365,715500001.0
2007-09-19 20:41:00,232.365,232.365,232.31,232.33,332200001.0
2007-09-19 20:42:00,232.325,232.33,232.23,232.285,710000000.0
2007-09-19 20:43:00,232.285,232.3,232.27,232.27,504399997.0
2007-09-19 20:44:00,232.27,232.36,232.27,232.345,422300000.0
2007-09-19 20:45:00,232.345,232.35,232.315,232.35,247000000.0
2007-09-19 20:46:00,232.35,232.37,232.325,232.335,669800002.0
2007-09-19 20:47:00,232.35,232.39,232.325,232.365,738300002.0
2007-09-19 20:48:00,232.37,232.435,232.345,232.43,569700000.0
2007-09-19 20:49:00,232.435,232.5,232.42,232.47,719599999.0
2007-09-19 20:50:00,232.47,232.5,232.455,232.5,415099998.0
2007-09-19 20:51:00,232.5,232.52,232.475,232.5,332599999.0
2007-09-19 20:52:00,232.5,232.565,232.48,232.56,315900000.0
2007-09-19 20:53:00,232.56,232.565,232.505,232.555,410000000.0
2007-09-19 20:54:00,232.555,232.555,232.52,232.535,515800000.0
2007-09-19 20:55:00,232.55,232.59,232.53,232.55,377100000.0
2007-09-19 20:56:00,232.55,232.55,232.525,232.54,168000000.0
2007-09-19 20:57:00,232.54,232.6,232.54,232.58,779200002.0
2007-09-19 20:58:00,232.58,232.58,232.455,232.455,638300001.0
2007-09-19 20:59:00,232.46,232.47,232.42,232.42,470800000.0
2007-09-19 21:00:00,232.42,232.47,232.405,232.46,694800003.0
2007-09-19 21:01:00,232.46,232.48,232.405,232.405,177200000.0
2007-09-19 21:02:00,232.405,232.43,232.395,232.42,458400000.0
2007-09-19 21:03:00,232.43,232.43,232.35,232.355,419500000.0
2007-09-19 21:04:00,232.355,232.37,232.345,232.365,446699999.0
2007-09-19 21:05:00,232.37,232.385,232.35,232.36,229500001.0
2007-09-19 21:06:00,232.36,232.38,232.355,232.36,296200001.0
2007-09-19 21:07:00,232.36,232.375,232.315,232.33,331200000.0
2007-09-19 21:08:00,232.33,232.415,232.325,232.4,423600000.0
2007-09-19 21:09:00,232.4,232.41,232.39,232.39,191400001.0
2007-09-19 21:10:00,232.39,232.39,232.37,232.375,198500002.0
2007-09-19 21:11:00,232.375,232.375,232.265,232.3,581500000.0
2007-09-19 21:12:00,232.31,232.37,232.28,232.3,424400000.0
2007-09-19 21:13:00,232.29,232.32,232.29,232.295,142000000.0
2007-09-19 21:14:00,232.32,232.35,232.3,232.325,400300000.0
2007-09-19 21:15:00,232.33,232.405,232.33,232.4,497800001.0
2007-09-19 21:16:00,232.4,232.47,232.39,232.47,411100001.0
2007-09-19 21:17:00,232.47,232.47,232.42,232.42,412800001.0
2007-09-19 21:18:00,232.425,232.43,232.4,232.4,124000000.0
2007-09-19 21:19:00,232.4,232.41,232.35,232.36,316800000.0
2007-09-19 21:20:00,232.355,232.37,232.335,232.335,132000000.0
2007-09-19 21:21:00,232.335,232.39,232.335,232.385,146800000.0
2007-09-19 21:22:00,232.37,232.37,232.35,232.35,163200000.0
2007-09-19 21:23:00,232.35,232.35,232.325,232.325,144000000.0
2007-09-19 21:24:00,232.325,232.335,232.305,232.335,133100000.0
2007-09-19 21:25:00,232.33,232.335,232.275,232.29,151200000.0
2007-09-19 21:26:00,232.3,232.345,232.3,232.345,111500000.0
2007-09-19 21:27:00,232.345,232.38,232.34,232.365,501700004.0
2007-09-19 21:28:00,232.37,232.37,232.28,232.29,376800002.0
2007-09-19 21:29:00,232.29,232.29,232.265,232.27,320400000.0
2007-09-19 21:30:00,232.29,232.29,232.28,232.285,117800000.0
2007-09-19 21:31:00,232.29,232.33,232.29,232.325,300700000.0
2007-09-19 21:32:00,232.325,232.34,232.315,232.33,374400000.0
2007-09-19 21:33:00,232.325,232.36,232.32,232.33,429600000.0
2007-09-19 21:34:00,232.33,232.33,232.295,232.295,230000003.0
2007-09-19 21:35:00,232.28,232.29,232.265,232.285,101000000.0
2007-09-19 21:36:00,232.285,232.285,232.27,232.27,55200000.0
2007-09-19 21:37:00,232.27,232.275,232.26,232.265,29800000.0
2007-09-19 21:38:00,232.275,232.285,232.25,232.255,99000000.0
2007-09-19 21:39:00,232.255,232.255,232.25,232.25,86400000.0
2007-09-19 21:40:00,232.25,232.29,232.25,232.29,144200000.0
2007-09-19 21:41:00,232.29,232.33,232.275,232.29,176400000.0
2007-09-19 21:42:00,232.29,232.29,232.275,232.275,100400000.0
2007-09-19 21:43:00,232.275,232.315,232.25,232.29,466400000.0
2007-09-19 21:44:00,232.29,232.33,232.29,232.32,232100001.0
2007-09-19 21:45:00,232.325,232.35,232.295,232.305,171600001.0
2007-09-19 21:46:00,232.315,232.315,232.26,232.28,50000000.0
2007-09-19 21:47:00,232.28,232.3,232.26,232.29,68900000.0
2007-09-19 21:48:00,232.29,232.29,232.25,232.26,112900000.0
2007-09-19 21:49:00,232.26,232.28,232.25,232.28,132800000.0
2007-09-19 21:50:00,232.28,232.28,231.74,232.16,263300000.0
2007-09-19 21:51:00,232.16,232.26,232.16,232.2,237500000.0
2007-09-19 21:52:00,232.2,232.21,232.2,232.205,42500000.0
2007-09-19 21:53:00,232.22,232.22,232.185,232.2,127800000.0
2007-09-19 21:54:00,232.2,232.2,232.17,232.175,36400000.0
2007-09-19 21:55:00,232.18,232.215,232.17,232.215,368000000.0
2007-09-19 21:56:00,232.23,232.23,232.175,232.195,319399996.0
2007-09-19 21:57:00,232.175,232.2,232.175,232.195,131200000.0
2007-09-19 21:58:00,232.2,232.21,232.195,232.2,94100000.0
2007-09-19 21:59:00,232.2,232.28,232.2,232.28,207000000.0
2007-09-19 22:00:00,232.28,232.285,232.175,232.175,168200000.0
2007-09-19 22:01:00,232.175,232.22,232.165,232.22,158000000.0
2007-09-19 22:02:00,232.22,232.22,232.135,232.14,376900000.0
2007-09-19 22:03:00,232.14,232.15,232.125,232.13,220600000.0
2007-09-19 22:04:00,232.125,232.17,232.125,232.16,170800000.0
2007-09-19 22:05:00,232.165,232.18,232.14,232.18,117900000.0
2007-09-19 22:06:00,232.185,232.205,232.18,232.195,214000000.0
2007-09-19 22:07:00,232.23,232.27,232.195,232.27,346400001.0
2007-09-19 22:08:00,232.27,232.295,232.255,232.295,76400000.0
2007-09-19 22:09:00,232.295,232.305,232.295,232.305,76800000.0
2007-09-19 22:10:00,232.305,232.305,232.265,232.295,128500000.0
2007-09-19 22:11:00,232.295,232.31,232.285,232.295,202500000.0
2007-09-19 22:12:00,232.295,232.295,232.28,232.295,85200000.0
2007-09-19 22:13:00,232.295,232.32,232.275,232.3,205200000.0
2007-09-19 22:14:00,232.3,232.35,232.285,232.35,134000000.0
2007-09-19 22:15:00,232.35,232.36,232.34,232.355,98800000.0
2007-09-19 22:16:00,232.36,232.365,232.325,232.335,158900000.0
2007-09-19 22:17:00,232.335,232.35,232.305,232.315,152000000.0
2007-09-19 22:18:00,232.315,232.325,232.315,232.315,19200000.0
2007-09-19 22:19:00,232.315,232.325,232.315,232.315,5600000.0
2007-09-19 22:20:00,232.3,232.3,232.26,232.295,287000000.0
2007-09-19 22:21:00,232.3,232.305,232.29,232.3,263000001.0
2007-09-19 22:22:00,232.31,232.32,232.31,232.315,52400000.0
2007-09-19 22:23:00,232.315,232.325,232.295,232.305,82100000.0
2007-09-19 22:24:00,232.305,232.32,232.29,232.305,100400000.0
2007-09-19 22:25:00,232.305,232.365,232.305,232.32,249500000.0
2007-09-19 22:26:00,232.32,232.345,232.32,232.325,54700000.0
2007-09-19 22:27:00,232.325,232.325,232.255,232.255,192100000.0
2007-09-19 22:28:00,232.255,232.265,232.225,232.26,246600000.0
2007-09-19 22:29:00,232.26,232.265,232.25,232.255,171200000.0
2007-09-19 22:30:00,232.255,232.29,232.255,232.29,75200000.0
2007-09-19 22:31:00,232.285,232.285,232.27,232.27,80400000.0
2007-09-19 22:32:00,232.27,232.29,232.27,232.29,89000001.0
2007-09-19 22:33:00,232.29,232.3,232.27,232.285,211200001.0
2007-09-19 22:34:00,232.285,232.315,232.28,232.315,189900000.0
2007-09-19 22:35:00,232.315,232.35,232.31,232.35,78000000.0
2007-09-19 22:36:00,232.35,232.35,232.31,232.33,522000000.0
2007-09-19 22:37:00,232.33,232.35,232.33,232.335,179600000.0
2007-09-19 22:38:00,232.335,232.34,232.315,232.325,188400000.0
2007-09-19 22:39:00,232.325,232.35,232.325,232.325,92000000.0
2007-09-19 22:40:00,232.33,232.36,232.33,232.355,134000000.0
2007-09-19 22:41:00,232.355,232.355,232.32,232.325,90000000.0
2007-09-19 22:42:00,232.33,232.34,232.31,232.34,70200000.0
2007-09-19 22:43:00,232.345,232.345,232.33,232.33,51800000.0
2007-09-19 22:44:00,232.325,232.325,232.325,232.325,3200000.0
2007-09-19 22:45:00,232.335,232.345,232.325,232.33,45600000.0
2007-09-19 22:46:00,232.33,232.34,232.31,232.31,34000000.0
2007-09-19 22:47:00,232.305,232.31,232.29,232.295,74000000.0
2007-09-19 22:48:00,232.3,232.315,232.295,232.295,25000000.0
2007-09-19 22:49:00,232.3,232.32,232.285,232.285,122000000.0
2007-09-19 22:50:00,232.28,232.28,232.245,232.245,76900000.0
2007-09-19 22:51:00,232.24,232.28,232.235,232.28,253800001.0
2007-09-19 22:52:00,232.28,232.305,232.275,232.28,229800000.0
2007-09-19 22:53:00,232.28,232.295,232.25,232.25,68400000.0
2007-09-19 22:54:00,232.25,232.285,232.25,232.265,48800000.0
2007-09-19 22:55:00,232.265,232.305,232.265,232.265,55200000.0
2007-09-19 22:56:00,232.265,232.265,232.215,232.225,52400000.0
2007-09-19 22:57:00,232.225,232.25,232.21,232.23,253900000.0
2007-09-19 22:58:00,232.23,232.245,232.21,232.21,191400000.0
2007-09-19 22:59:00,232.21,232.25,232.21,232.25,39200000.0
2007-09-19 23:00:00,232.24,232.24,232.1,232.1,59400000.0
2007-09-19 23:01:00,232.13,232.15,232.05,232.11,50000000.0
2007-09-19 23:02:00,232.13,232.16,232.08,232.08,46200000.0
2007-09-19 23:03:00,232.1,232.1,232.05,232.09,57900000.0
2007-09-19 23:04:00,232.09,232.1,232.06,232.09,47800000.0
2007-09-19 23:05:00,232.09,232.09,232.09,232.09,4800000.0
2007-09-19 23:06:00,232.09,232.11,232.02,232.02,52200000.0
2007-09-19 23:07:00,232.02,232.12,232.02,232.08,116000000.0
2007-09-19 23:08:00,232.1,232.1,232.08,232.08,12000000.0
2007-09-19 23:09:00,232.07,232.11,232.07,232.11,50400000.0
2007-09-19 23:10:00,232.11,232.11,232.05,232.05,32800000.0
2007-09-19 23:11:00,232.08,232.08,232.0,232.02,22800000.0
2007-09-19 23:12:00,232.02,232.02,231.89,231.94,66000000.0
2007-09-19 23:13:00,231.94,231.98,231.94,231.96,85900000.0
2007-09-19 23:14:00,231.97,232.01,231.96,231.99,141900000.0
2007-09-19 23:15:00,231.99,231.99,231.96,231.965,24900000.0
2007-09-19 23:16:00,231.98,232.005,231.98,231.995,14000000.0
2007-09-19 23:17:00,232.01,232.015,231.95,231.965,231900000.0
2007-09-19 23:18:00,231.965,231.985,231.965,231.975,33600000.0
2007-09-19 23:19:00,231.985,231.985,231.965,231.975,26400000.0
2007-09-19 23:20:00,231.975,231.975,231.91,231.91,61600000.0
2007-09-19 23:21:00,231.915,231.97,231.9,231.945,71900000.0
2007-09-19 23:22:00,231.945,231.955,231.935,231.935,21600000.0
2007-09-19 23:23:00,231.94,231.965,231.94,231.965,52800000.0
2007-09-19 23:24:00,231.965,231.995,231.965,231.995,122100000.0
2007-09-19 23:25:00,232.01,232.035,232.01,232.035,57600000.0
2007-09-19 23:26:00,232.04,232.045,232.005,232.015,45600000.0
2007-09-19 23:27:00,232.02,232.065,232.02,232.055,76800000.0
2007-09-19 23:28:00,232.06,232.105,232.06,232.085,62200000.0
2007-09-19 23:29:00,232.085,232.085,232.055,232.075,38300000.0
2007-09-19 23:30:00,232.075,232.125,232.065,232.125,36000000.0
2007-09-19 23:31:00,232.125,232.125,232.065,232.095,76800000.0
2007-09-19 23:32:00,232.095,232.125,232.08,232.095,56600000.0
2007-09-19 23:33:00,232.105,232.105,232.05,232.065,137800000.0
2007-09-19 23:34:00,232.065,232.065,232.005,232.03,81700000.0
2007-09-19 23:35:00,232.03,232.03,231.945,231.97,262200000.0
2007-09-19 23:36:00,231.97,231.975,231.935,231.935,57100000.0
2007-09-19 23:37:00,231.94,231.945,231.94,231.94,14400000.0
2007-09-19 23:38:00,231.96,231.96,231.87,231.88,127700000.0
2007-09-19 23:39:00,231.88,231.9,231.84,231.88,155500000.0
2007-09-19 23:40:00,231.87,231.89,231.85,231.85,39400000.0
2007-09-19 23:41:00,231.88,231.89,231.825,231.83,102600000.0
2007-09-19 23:42:00,231.85,231.85,231.75,231.83,286400000.0
2007-09-19 23:43:00,231.83,231.83,231.77,231.795,67400000.0
2007-09-19 23:44:00,231.795,231.805,231.735,231.735,127900000.0
2007-09-19 23:45:00,231.735,231.745,231.7,231.715,120800000.0
2007-09-19 23:46:00,231.715,231.735,231.715,231.735,32800000.0
2007-09-19 23:47:00,231.74,231.755,231.735,231.755,16000000.0
2007-09-19 23:48:00,231.77,231.795,231.77,231.795,24800000.0
2007-09-19 23:49:00,231.795,231.795,231.725,231.735,64800000.0
2007-09-19 23:50:00,231.735,231.755,231.725,231.755,43200000.0
2007-09-19 23:51:00,231.755,231.755,231.735,231.735,11200000.0
2007-09-19 23:52:00,231.735,231.735,231.725,231.725,13600000.0
2007-09-19 23:53:00,231.687,231.725,231.687,231.699,441699999.0
2007-09-19 23:54:00,231.73,231.745,231.715,231.735,188600000.0
2007-09-19 23:55:00,231.735,231.735,231.725,231.725,26300000.0
2007-09-19 23:56:00,231.725,231.745,231.725,231.725,101900000.0
2007-09-19 23:57:00,231.725,231.745,231.725,231.745,68300000.0
2007-09-19 23:58:00,231.745,231.745,231.735,231.735,13600000.0
2007-09-19 23:59:00,231.743,231.743,231.71,231.714,640000000.0
2007-09-20 00:00:00,231.735,231.755,231.735,231.75,51600000.0
2007-09-20 00:01:00,231.77,231.885,231.77,231.885,107400000.0
2007-09-20 00:02:00,231.885,231.915,231.825,231.825,137200000.0
2007-09-20 00:03:00,231.825,231.845,231.79,231.83,58400000.0
2007-09-20 00:04:00,231.83,231.845,231.805,231.815,60800000.0
2007-09-20 00:05:00,231.805,231.815,231.805,231.805,27200000.0
2007-09-20 00:06:00,231.84,231.875,231.84,231.855,62100000.0
2007-09-20 00:07:00,231.865,231.865,231.855,231.855,10400000.0
2007-09-20 00:08:00,231.855,231.855,231.855,231.855,9600000.0
2007-09-20 00:09:00,231.863,231.864,231.824,231.843,446000000.0
2007-09-20 00:10:00,231.855,231.855,231.805,231.805,26400000.0
2007-09-20 00:11:00,231.805,231.815,231.805,231.805,6400000.0
2007-09-20 00:12:00,231.815,231.905,231.815,231.875,157100001.0
2007-09-20 00:13:00,231.885,231.885,231.885,231.885,3200000.0
2007-09-20 00:14:00,231.875,231.885,231.875,231.885,3200000.0
2007-09-20 00:15:00,231.835,231.873,231.835,231.861,391500000.0
2007-09-20 00:16:00,231.91,231.915,231.825,231.825,27400000.0
2007-09-20 00:17:00,231.83,231.865,231.83,231.835,109200001.0
2007-09-20 00:18:00,231.835,231.835,231.835,231.835,4000000.0
2007-09-20 00:19:00,231.835,231.835,231.835,231.835,1600000.0
2007-09-20 00:20:00,231.83,231.835,231.82,231.825,133400000.0
2007-09-20 00:21:00,231.825,231.865,231.825,231.835,84400000.0
2007-09-20 00:22:00,231.84,231.865,231.825,231.84,93500000.0
2007-09-20 00:23:00,231.845,231.845,231.845,231.845,4000000.0
2007-09-20 00:24:00,231.845,231.845,231.845,231.845,5600000.0
2007-09-20 00:25:00,231.845,231.855,231.845,231.855,7200000.0
2007-09-20 00:26:00,231.845,231.845,231.845,231.845,1600000.0
2007-09-20 00:27:00,231.845,231.845,231.835,231.845,5600000.0
2007-09-20 00:28:00,231.855,231.855,231.845,231.845,19200000.0
2007-09-20 00:29:00,231.835,231.835,231.835,231.835,2400000.0
2007-09-20 00:30:00,231.817,231.832,231.8,231.832,840100002.0
2007-09-20 00:31:00,231.835,231.835,231.815,231.83,23600000.0
2007-09-20 00:32:00,231.825,231.825,231.82,231.82,9400000.0
2007-09-20 00:33:00,231.83,231.835,231.81,231.82,65400000.0
2007-09-20 00:34:00,231.825,231.84,231.82,231.84,13300000.0
2007-09-20 00:35:00,231.84,231.84,231.84,231.84,3900000.0
2007-09-20 00:36:00,231.772,231.809,231.772,231.808,594900000.0
2007-09-20 00:37:00,231.84,231.84,231.84,231.84,3900000.0
2007-09-20 00:38:00,231.84,231.84,231.84,231.84,3900000.0
2007-09-20 00:39:00,231.83,231.83,231.82,231.82,7800000.0
2007-09-20 00:40:00,231.783,231.827,231.78,231.805,897200000.0
2007-09-20 00:41:00,231.825,231.825,231.825,231.825,1600000.0
2007-09-20 00:42:00,231.83,231.84,231.83,231.84,7900000.0
2007-09-20 00:43:00,231.801,231.831,231.801,231.819,83400000.0
2007-09-20 00:44:00,231.84,231.95,231.84,231.945,230400000.0
2007-09-20 00:45:00,231.945,232.0,231.945,231.99,339300000.0
2007-09-20 00:46:00,231.99,231.995,231.99,231.99,10300000.0
2007-09-20 00:47:00,231.99,232.08,231.99,232.08,161800000.0
2007-09-20 00:48:00,232.075,232.105,232.075,232.085,38500000.0
2007-09-20 00:49:00,232.085,232.14,232.005,232.115,335700000.0
2007-09-20 00:50:00,232.105,232.105,232.065,232.085,16000000.0
2007-09-20 00:51:00,232.075,232.085,232.035,232.055,28900000.0
2007-09-20 00:52:00,232.055,232.055,231.84,231.925,556900000.0
2007-09-20 00:53:00,231.925,232.055,231.925,232.025,215200000.0
2007-09-20 00:54:00,232.025,232.055,232.02,232.025,131800000.0
2007-09-20 00:55:00,232.025,232.025,232.025,232.025,8800000.0
2007-09-20 00:56:00,232.02,232.02,232.005,232.005,7200000.0
2007-09-20 00:57:00,232.005,232.005,231.995,232.005,54800000.0
2007-09-20 00:58:00,232.005,232.035,232.005,232.035,53900000.0
2007-09-20 00:59:00,232.045,232.055,232.035,232.035,24000000.0
2007-09-20 01:00:00,232.035,232.045,232.035,232.045,48800000.0
2007-09-20 01:01:00,232.035,232.065,232.035,232.045,43200000.0
2007-09-20 01:02:00,232.05,232.075,232.05,232.075,20800000.0
2007-09-20 01:03:00,232.075,232.075,232.07,232.075,7200000.0
2007-09-20 01:04:00,231.983,232.072,231.983,232.015,902100000.0
2007-09-20 01:05:00,232.075,232.135,232.075,232.095,105100000.0
2007-09-20 01:06:00,232.085,232.085,231.99,232.005,337200003.0
2007-09-20 01:07:00,232.0,232.005,231.99,232.005,32400000.0
2007-09-20 01:08:00,231.995,232.01,231.985,232.01,36700000.0
2007-09-20 01:09:00,232.005,232.04,231.995,232.02,57600000.0
2007-09-20 01:10:00,232.02,232.085,232.015,232.035,156900000.0
2007-09-20 01:11:00,232.035,232.055,232.035,232.045,20000000.0
2007-09-20 01:12:00,232.035,232.035,232.025,232.025,7200000.0
2007-09-20 01:13:00,232.03,232.115,232.03,232.095,121400000.0
2007-09-20 01:14:00,232.095,232.095,232.085,232.085,25600000.0
2007-09-20 01:15:00,232.095,232.095,232.085,232.085,14200000.0
2007-09-20 01:16:00,232.097,232.097,232.036,232.055,269599999.0
2007-09-20 01:17:00,232.08,232.125,232.08,232.125,30400000.0
2007-09-20 01:18:00,232.125,232.145,232.095,232.13,55200000.0
2007-09-20 01:19:00,232.135,232.135,232.125,232.125,9600000.0
2007-09-20 01:20:00,232.125,232.145,232.115,232.125,68000000.0
2007-09-20 01:21:00,232.125,232.145,232.105,232.115,41600000.0
2007-09-20 01:22:00,232.12,232.135,232.105,232.125,53600000.0
2007-09-20 01:23:00,232.115,232.135,232.095,232.115,118200000.0
2007-09-20 01:24:00,232.12,232.135,232.105,232.125,64000000.0
2007-09-20 01:25:00,232.125,232.16,232.125,232.155,41400000.0
2007-09-20 01:26:00,232.155,232.165,232.155,232.155,19200000.0
2007-09-20 01:27:00,232.145,232.155,232.145,232.155,7200000.0
2007-09-20 01:28:00,232.145,232.145,232.145,232.145,4800000.0
2007-09-20 01:29:00,232.145,232.175,232.14,232.17,62799999.0
2007-09-20 01:30:00,232.16,232.175,232.15,232.155,103400000.0
2007-09-20 01:31:00,232.145,232.165,232.135,232.135,61200000.0
2007-09-20 01:32:00,232.135,232.145,232.075,232.105,126400000.0
2007-09-20 01:33:00,232.095,232.105,232.075,232.085,161400000.0
2007-09-20 01:34:00,232.085,232.095,232.035,232.045,208000000.0
2007-09-20 01:35:00,232.035,232.085,232.025,232.085,244899999.0
2007-09-20 01:36:00,232.07,232.095,232.07,232.085,71600000.0
2007-09-20 01:37:00,232.085,232.085,232.06,232.075,124000000.0
2007-09-20 01:38:00,232.075,232.075,232.035,232.055,134000000.0
2007-09-20 01:39:00,232.055,232.065,232.035,232.045,177600000.0
2007-09-20 01:40:00,232.045,232.055,232.015,232.015,154800000.0
2007-09-20 01:41:00,232.015,232.035,232.015,232.025,122000000.0
2007-09-20 01:42:00,232.02,232.025,232.01,232.01,87300000.0
2007-09-20 01:43:00,232.015,232.055,232.015,232.055,147600000.0
2007-09-20 01:44:00,232.055,232.085,232.04,232.075,302599999.0
2007-09-20 01:45:00,232.075,232.075,232.055,232.075,98400000.0
2007-09-20 01:46:00,232.075,232.095,232.065,232.075,184900000.0
2007-09-20 01:47:00,232.075,232.115,232.075,232.105,153400000.0
2007-09-20 01:48:00,232.105,232.17,232.105,232.15,223700000.0
2007-09-20 01:49:00,232.15,232.165,232.125,232.145,107000000.0
2007-09-20 01:50:00,232.145,232.155,232.115,232.155,79200000.0
2007-09-20 01:51:00,232.155,232.175,232.135,232.135,142400000.0
2007-09-20 01:52:00,232.135,232.175,232.135,232.175,139600000.0
2007-09-20 01:53:00,232.175,232.175,232.135,232.155,111200000.0
2007-09-20 01:54:00,232.155,232.225,232.155,232.205,242000000.0
2007-09-20 01:55:00,232.205,232.215,232.165,232.195,83600000.0
2007-09-20 01:56:00,232.21,232.225,232.115,232.145,184400000.0
2007-09-20 01:57:00,232.15,232.165,232.135,232.135,142800000.0
2007-09-20 01:58:00,232.135,232.135,232.08,232.08,61500000.0
2007-09-20 01:59:00,232.085,232.105,232.065,232.105,179299999.0
2007-09-20 02:00:00,232.1,232.12,232.075,232.115,167600000.0
2007-09-20 02:01:00,232.11,232.11,232.075,232.075,136000000.0
2007-09-20 02:02:00,232.075,232.075,232.015,232.065,424100000.0
2007-09-20 02:03:00,232.075,232.095,232.055,232.065,234200000.0
2007-09-20 02:04:00,232.065,232.115,232.055,232.115,100400000.0
2007-09-20 02:05:00,232.115,232.205,232.115,232.175,255600000.0
2007-09-20 02:06:00,232.17,232.175,232.135,232.165,215100000.0
2007-09-20 02:07:00,232.165,232.185,232.145,232.185,119000000.0
2007-09-20 02:08:00,232.185,232.185,232.14,232.175,149200000.0
2007-09-20 02:09:00,232.175,232.175,232.135,232.155,153600000.0
2007-09-20 02:10:00,232.155,232.175,232.125,232.135,145200000.0
2007-09-20 02:11:00,232.135,232.155,232.135,232.135,34800000.0
2007-09-20 02:12:00,232.135,232.195,232.135,232.185,87300000.0
2007-09-20 02:13:00,232.185,232.215,232.165,232.175,288100000.0
2007-09-20 02:14:00,232.185,232.185,232.145,232.175,79400000.0
2007-09-20 02:15:00,232.175,232.205,232.175,232.205,53600000.0
2007-09-20 02:16:00,232.205,232.205,232.17,232.17,86000000.0
2007-09-20 02:17:00,232.17,232.185,232.115,232.135,112800000.0
2007-09-20 02:18:00,232.14,232.175,232.125,232.15,201200000.0
2007-09-20 02:19:00,232.16,232.17,232.13,232.155,116700000.0
2007-09-20 02:20:00,232.155,232.185,232.14,232.185,223200000.0
2007-09-20 02:21:00,232.19,232.195,232.185,232.185,23200000.0
2007-09-20 02:22:00,232.185,232.185,232.145,232.175,154400000.0
2007-09-20 02:23:00,232.165,232.175,232.155,232.155,60400000.0
2007-09-20 02:24:00,232.155,232.165,232.155,232.165,62700000.0
2007-09-20 02:25:00,232.165,232.165,232.145,232.165,127000000.0
2007-09-20 02:26:00,232.17,232.2,232.17,232.2,51500000.0
2007-09-20 02:27:00,232.2,232.2,232.17,232.18,66800000.0
2007-09-20 02:28:00,232.175,232.175,232.145,232.145,40900000.0
2007-09-20 02:29:00,232.145,232.155,232.14,232.145,46800000.0
2007-09-20 02:30:00,232.14,232.165,232.12,232.12,40800000.0
2007-09-20 02:31:00,232.12,232.125,232.105,232.125,89200000.0
2007-09-20 02:32:00,232.115,232.13,232.115,232.12,27200000.0
2007-09-20 02:33:00,232.12,232.13,232.115,232.13,39200000.0
2007-09-20 02:34:00,232.13,232.13,232.115,232.115,66400000.0
2007-09-20 02:35:00,232.12,232.125,232.105,232.11,104000000.0
2007-09-20 02:36:00,232.12,232.135,232.085,232.115,131200000.0
2007-09-20 02:37:00,232.105,232.125,232.1,232.11,75800000.0
2007-09-20 02:38:00,232.11,232.125,232.1,232.1,72400000.0
2007-09-20 02:39:00,232.09,232.09,231.985,232.025,299900000.0
2007-09-20 02:40:00,232.03,232.055,232.025,232.035,94800000.0
2007-09-20 02:41:00,232.035,232.09,232.035,232.07,103300000.0
2007-09-20 02:42:00,232.07,232.09,232.055,232.065,107200000.0
2007-09-20 02:43:00,232.07,232.095,232.065,232.07,251600000.0
2007-09-20 02:44:00,232.07,232.115,232.055,232.115,175699999.0
2007-09-20 02:45:00,232.115,232.115,232.075,232.105,133000000.0
2007-09-20 02:46:00,232.11,232.135,232.095,232.105,56800000.0
2007-09-20 02:47:00,232.105,232.115,232.075,232.075,175200000.0
2007-09-20 02:48:00,232.08,232.09,232.005,232.045,160200000.0
2007-09-20 02:49:00,232.045,232.055,232.045,232.045,31200000.0
2007-09-20 02:50:00,232.045,232.045,232.01,232.04,321300001.0
2007-09-20 02:51:00,232.03,232.055,232.025,232.055,181500000.0
2007-09-20 02:52:00,232.055,232.065,232.045,232.065,113200000.0
2007-09-20 02:53:00,232.065,232.105,232.065,232.09,236000000.0
2007-09-20 02:54:00,232.1,232.105,232.045,232.045,204800000.0
2007-09-20 02:55:00,232.055,232.085,232.035,232.045,399700002.0
2007-09-20 02:56:00,232.045,232.075,232.045,232.075,68400000.0
2007-09-20 02:57:00,232.075,232.095,232.06,232.06,226500000.0
2007-09-20 02:58:00,232.065,232.075,232.045,232.065,187699999.0
2007-09-20 02:59:00,232.07,232.095,232.065,232.085,114400000.0
2007-09-20 03:00:00,232.085,232.085,232.045,232.085,128600000.0
2007-09-20 03:01:00,232.09,232.09,232.045,232.06,375500002.0
2007-09-20 03:02:00,232.06,232.085,232.06,232.075,158100001.0
2007-09-20 03:03:00,232.065,232.085,232.045,232.045,131000000.0
2007-09-20 03:04:00,232.045,232.045,232.025,232.025,18000000.0
2007-09-20 03:05:00,232.025,232.045,232.015,232.045,163100000.0
2007-09-20 03:06:00,232.045,232.045,231.975,231.975,324400000.0
2007-09-20 03:07:00,231.975,231.975,231.915,231.925,226400000.0
2007-09-20 03:08:00,231.925,231.925,231.85,231.865,380400001.0
2007-09-20 03:09:00,231.86,231.905,231.825,231.825,403600000.0
2007-09-20 03:10:00,231.825,231.905,231.815,231.875,441000000.0
2007-09-20 03:11:00,231.875,231.89,231.865,231.88,51200000.0
2007-09-20 03:12:00,231.88,231.885,231.85,231.855,166600000.0
2007-09-20 03:13:00,231.855,231.905,231.83,231.895,177000000.0
2007-09-20 03:14:00,231.905,231.905,231.835,231.87,120500000.0
2007-09-20 03:15:00,231.865,231.87,231.815,231.855,167100000.0
2007-09-20 03:16:00,231.865,231.875,231.855,231.87,151200000.0
2007-09-20 03:17:00,231.865,231.89,231.85,231.885,196500000.0
2007-09-20 03:18:00,231.885,231.91,231.855,231.89,86900000.0
2007-09-20 03:19:00,231.89,231.91,231.855,231.91,25900000.0
2007-09-20 03:20:00,231.905,231.925,231.9,231.905,45200000.0
2007-09-20 03:21:00,231.905,231.955,231.905,231.94,102800000.0
2007-09-20 03:22:00,231.935,231.955,231.925,231.945,113600000.0
2007-09-20 03:23:00,231.945,231.965,231.945,231.945,38400000.0
2007-09-20 03:24:00,231.955,231.965,231.925,231.925,89200000.0
2007-09-20 03:25:00,231.94,231.945,231.94,231.945,18300000.0
2007-09-20 03:26:00,231.945,231.98,231.94,231.96,146600000.0
2007-09-20 03:27:00,231.965,231.97,231.945,231.945,69000000.0
2007-09-20 03:28:00,231.935,231.955,231.925,231.955,84800000.0
2007-09-20 03:29:00,231.945,231.955,231.935,231.945,24800000.0
2007-09-20 03:30:00,231.945,231.945,231.905,231.915,48300000.0
2007-09-20 03:31:00,231.915,231.935,231.915,231.915,91199999.0
2007-09-20 03:32:00,231.915,231.915,231.89,231.89,70400000.0
2007-09-20 03:33:00,231.89,231.895,231.855,231.895,239000000.0
2007-09-20 03:34:00,231.895,231.905,231.89,231.89,27200000.0
2007-09-20 03:35:00,231.89,231.895,231.815,231.825,136800000.0
2007-09-20 03:36:00,231.805,231.885,231.805,231.875,228100000.0
2007-09-20 03:37:00,231.875,231.915,231.875,231.9,335600000.0
2007-09-20 03:38:00,231.885,231.925,231.885,231.925,175200000.0
2007-09-20 03:39:00,231.935,231.935,231.855,231.875,253800000.0
2007-09-20 03:40:00,231.875,231.875,231.85,231.85,91500000.0
2007-09-20 03:41:00,231.85,231.85,231.85,231.85,3600000.0
2007-09-20 03:42:00,231.85,231.85,231.83,231.835,237299997.0
2007-09-20 03:43:00,231.835,231.855,231.83,231.85,232500001.0
2007-09-20 03:44:00,231.85,231.86,231.83,231.86,227600000.0
2007-09-20 03:45:00,231.86,231.9,231.86,231.89,64400000.0
2007-09-20 03:46:00,231.885,231.9,231.87,231.9,64700000.0
2007-09-20 03:47:00,231.9,231.92,231.9,231.9,62800000.0
2007-09-20 03:48:00,231.9,231.915,231.9,231.905,54800000.0
2007-09-20 03:49:00,231.9,231.9,231.88,231.88,18000000.0
2007-09-20 03:50:00,231.862,231.871,231.803,231.855,28900000.0
2007-09-20 03:51:00,231.88,231.88,231.88,231.88,4800000.0
2007-09-20 03:52:00,231.87,231.88,231.87,231.88,36800000.0
2007-09-20 03:53:00,231.88,231.9,231.875,231.9,49000000.0
2007-09-20 03:54:00,231.895,231.895,231.825,231.835,216500001.0
2007-09-20 03:55:00,231.835,231.85,231.785,231.785,280000000.0
2007-09-20 03:56:00,231.79,231.81,231.765,231.78,100500000.0
2007-09-20 03:57:00,231.78,231.82,231.765,231.82,57600000.0
2007-09-20 03:58:00,231.82,231.82,231.815,231.82,24800000.0
2007-09-20 03:59:00,231.82,231.82,231.815,231.82,54000000.0
2007-09-20 04:00:00,231.83,231.845,231.83,231.84,22400000.0
2007-09-20 04:01:00,231.85,231.875,231.85,231.875,21600000.0
2007-09-20 04:02:00,231.875,231.91,231.875,231.905,31600000.0
2007-09-20 04:03:00,231.905,231.92,231.9,231.91,47100000.0
2007-09-20 04:04:00,231.91,231.925,231.91,231.915,14400000.0
2007-09-20 04:05:00,231.915,231.95,231.905,231.93,47700000.0
2007-09-20 04:06:00,231.93,231.945,231.93,231.935,10000000.0
2007-09-20 04:07:00,231.903,231.903,231.847,231.892,264800000.0
2007-09-20 04:08:00,231.925,231.935,231.915,231.935,19600000.0
2007-09-20 04:09:00,231.935,231.95,231.915,231.925,22000000.0
2007-09-20 04:10:00,231.925,231.925,231.9,231.9,56000000.0
2007-09-20 04:11:00,231.9,231.905,231.875,231.875,121700000.0
2007-09-20 04:12:00,231.875,231.95,231.875,231.95,34800000.0
2007-09-20 04:13:00,231.95,231.97,231.95,231.97,29800000.0
2007-09-20 04:14:00,231.96,231.97,231.92,231.945,192999999.0
2007-09-20 04:15:00,231.855,231.895,231.855,231.873,61600000.0
2007-09-20 04:16:00,231.96,231.965,231.96,231.96,28700000.0
2007-09-20 04:17:00,231.95,231.95,231.925,231.945,50800000.0
2007-09-20 04:18:00,231.945,231.945,231.945,231.945,20800000.0
2007-09-20 04:19:00,231.945,231.95,231.935,231.95,63800000.0
2007-09-20 04:20:00,231.96,231.98,231.96,231.965,49600000.0
2007-09-20 04:21:00,231.965,231.98,231.96,231.965,38000000.0
2007-09-20 04:22:00,231.955,231.98,231.955,231.98,30000000.0
2007-09-20 04:23:00,231.975,231.975,231.955,231.975,16400000.0
2007-09-20 04:24:00,231.965,231.975,231.955,231.97,34000000.0
2007-09-20 04:25:00,231.965,231.975,231.945,231.945,82100000.0
2007-09-20 04:26:00,231.945,231.945,231.915,231.94,135200000.0
2007-09-20 04:27:00,231.94,231.945,231.915,231.92,152600000.0
2007-09-20 04:28:00,231.93,231.94,231.92,231.92,54300000.0
2007-09-20 04:29:00,231.92,231.935,231.915,231.92,100000000.0
2007-09-20 04:30:00,231.92,231.92,231.92,231.92,3600000.0
2007-09-20 04:31:00,231.92,231.96,231.92,231.96,64400000.0
2007-09-20 04:32:00,231.96,231.96,231.94,231.945,42300000.0
2007-09-20 04:33:00,231.945,231.96,231.935,231.935,58600000.0
2007-09-20 04:34:00,231.935,231.95,231.925,231.945,51200000.0
2007-09-20 04:35:00,231.945,231.96,231.94,231.94,50800000.0
2007-09-20 04:36:00,231.94,231.98,231.94,231.955,131200000.0
2007-09-20 04:37:00,231.955,232.02,231.94,231.985,190000000.0
2007-09-20 04:38:00,231.985,231.995,231.955,231.96,76400000.0
2007-09-20 04:39:00,231.96,231.975,231.925,231.97,190100000.0
2007-09-20 04:40:00,231.97,231.97,231.935,231.965,90900000.0
2007-09-20 04:41:00,231.965,232.03,231.96,232.025,42800000.0
2007-09-20 04:42:00,232.025,232.045,232.015,232.015,41600000.0
2007-09-20 04:43:00,232.005,232.065,232.005,232.065,44000000.0
2007-09-20 04:44:00,232.065,232.085,232.065,232.065,14000000.0
2007-09-20 04:45:00,232.065,232.065,232.005,232.005,61400000.0
2007-09-20 04:46:00,231.961,232.006,231.938,232.006,165900000.0
2007-09-20 04:47:00,232.015,232.04,232.015,232.015,37200000.0
2007-09-20 04:48:00,232.015,232.035,232.015,232.035,76000000.0
2007-09-20 04:49:00,232.035,232.035,232.01,232.015,156100000.0
2007-09-20 04:50:00,232.03,232.05,232.025,232.025,108300000.0
2007-09-20 04:51:00,232.035,232.055,232.03,232.055,66200000.0
2007-09-20 04:52:00,232.055,232.065,232.045,232.065,72000000.0
2007-09-20 04:53:00,232.065,232.065,231.995,232.005,163600000.0
2007-09-20 04:54:00,231.995,232.0,231.95,231.97,221300001.0
2007-09-20 04:55:00,231.97,231.975,231.96,231.975,161300000.0
2007-09-20 04:56:00,231.975,231.985,231.97,231.97,69600000.0
2007-09-20 04:57:00,231.975,231.99,231.965,231.99,221000000.0
2007-09-20 04:58:00,231.99,231.99,231.975,231.99,22500000.0
2007-09-20 04:59:00,231.985,231.99,231.975,231.985,95100000.0
2007-09-20 05:00:00,231.985,232.005,231.98,232.005,64400000.0
2007-09-20 05:01:00,232.005,232.035,231.985,231.995,164200000.0
2007-09-20 05:02:00,231.995,232.005,231.995,232.005,18200000.0
2007-09-20 05:03:00,231.995,232.005,231.995,232.005,31100000.0
2007-09-20 05:04:00,232.005,232.02,232.005,232.005,27600000.0
2007-09-20 05:05:00,232.005,232.005,232.005,232.005,12800000.0
2007-09-20 05:06:00,232.005,232.005,231.99,231.995,9600000.0
2007-09-20 05:07:00,231.99,231.995,231.985,231.99,29600000.0
2007-09-20 05:08:00,231.99,232.0,231.99,232.0,8400000.0
2007-09-20 05:09:00,232.0,232.005,231.985,231.985,55600000.0
2007-09-20 05:10:00,231.985,231.99,231.975,231.985,40000000.0
2007-09-20 05:11:00,231.99,232.01,231.99,231.995,96000000.0
2007-09-20 05:12:00,232.0,232.03,232.0,232.03,31600000.0
2007-09-20 05:13:00,232.025,232.03,232.01,232.015,72800000.0
2007-09-20 05:14:00,232.015,232.015,231.99,232.01,33600000.0
2007-09-20 05:15:00,232.01,232.01,231.955,231.955,37200000.0
2007-09-20 05:16:00,231.955,231.955,231.935,231.935,28800000.0
2007-09-20 05:17:00,231.94,231.945,231.925,231.93,62800000.0
2007-09-20 05:18:00,231.878,231.906,231.821,231.858,194200000.0
2007-09-20 05:19:00,231.925,231.93,231.91,231.93,87000000.0
2007-09-20 05:20:00,231.93,231.955,231.93,231.955,45600000.0
2007-09-20 05:21:00,231.955,231.995,231.955,231.995,58000000.0
2007-09-20 05:22:00,232.0,232.015,231.99,232.0,88000000.0
2007-09-20 05:23:00,232.0,232.015,232.0,232.0,16000000.0
2007-09-20 05:24:00,231.995,231.995,231.955,231.965,72100000.0
2007-09-20 05:25:00,231.97,231.975,231.945,231.975,166700000.0
2007-09-20 05:26:00,231.99,232.0,231.975,231.995,42400000.0
2007-09-20 05:27:00,231.995,232.005,231.985,231.995,60700000.0
2007-09-20 05:28:00,231.975,231.985,231.945,231.945,42600000.0
2007-09-20 05:29:00,231.945,231.985,231.945,231.96,91600000.0
2007-09-20 05:30:00,231.96,231.96,231.935,231.955,172400000.0
2007-09-20 05:31:00,231.955,231.955,231.915,231.925,61600000.0
2007-09-20 05:32:00,231.925,231.945,231.925,231.945,42400000.0
2007-09-20 05:33:00,231.95,231.955,231.935,231.955,80000000.0
2007-09-20 05:34:00,231.955,231.955,231.93,231.93,139900000.0
2007-09-20 05:35:00,231.935,231.95,231.91,231.95,127200000.0
2007-09-20 05:36:00,231.95,231.96,231.915,231.915,209700000.0
2007-09-20 05:37:00,231.915,231.97,231.915,231.935,125600000.0
2007-09-20 05:38:00,231.93,231.93,231.92,231.93,36000000.0
2007-09-20 05:39:00,231.92,231.93,231.915,231.915,15200000.0
2007-09-20 05:40:00,231.93,231.95,231.93,231.935,32000000.0
2007-09-20 05:41:00,231.93,231.955,231.915,231.945,87900000.0
2007-09-20 05:42:00,231.935,231.955,231.935,231.935,84800000.0
2007-09-20 05:43:00,231.863,231.92,231.863,231.92,136000000.0
2007-09-20 05:44:00,231.925,231.925,231.891,231.915,36200000.0
2007-09-20 05:45:00,231.935,231.935,231.915,231.915,14000000.0
2007-09-20 05:46:00,231.91,231.91,231.88,231.905,149500002.0
2007-09-20 05:47:00,231.905,231.905,231.885,231.885,34400000.0
2007-09-20 05:48:00,231.89,231.895,231.845,231.845,162400000.0
2007-09-20 05:49:00,231.845,231.885,231.845,231.885,70800000.0
2007-09-20 05:50:00,231.885,231.92,231.875,231.885,105200000.0
2007-09-20 05:51:00,231.89,231.905,231.83,231.87,222100000.0
2007-09-20 05:52:00,231.855,231.87,231.845,231.87,28500000.0
2007-09-20 05:53:00,231.87,231.89,231.85,231.89,64400000.0
2007-09-20 05:54:00,231.89,231.93,231.89,231.91,107200000.0
2007-09-20 05:55:00,231.905,231.91,231.865,231.865,79200000.0
2007-09-20 05:56:00,231.865,231.92,231.86,231.905,129600000.0
2007-09-20 05:57:00,231.905,231.905,231.885,231.9,112000000.0
2007-09-20 05:58:00,231.9,231.915,231.885,231.885,185200000.0
2007-09-20 05:59:00,231.88,231.905,231.86,231.88,206500000.0
2007-09-20 06:00:00,231.88,231.885,231.865,231.885,57000000.0
2007-09-20 06:01:00,231.88,231.9,231.77,231.77,208400000.0
2007-09-20 06:02:00,231.77,231.785,231.695,231.7,516999996.0
2007-09-20 06:03:00,231.71,231.71,231.625,231.645,579499998.0
2007-09-20 06:04:00,231.645,231.68,231.63,231.67,150300000.0
2007-09-20 06:05:00,231.66,231.71,231.635,231.7,181600000.0
2007-09-20 06:06:00,231.7,231.75,231.7,231.725,153100000.0
2007-09-20 06:07:00,231.725,231.75,231.715,231.75,129600000.0
2007-09-20 06:08:00,231.75,231.765,231.725,231.75,189500000.0
2007-09-20 06:09:00,231.75,231.78,231.735,231.75,74000000.0
2007-09-20 06:10:00,231.75,231.76,231.71,231.73,253000000.0
2007-09-20 06:11:00,231.73,231.73,231.72,231.72,30000000.0
2007-09-20 06:12:00,231.73,231.73,231.7,231.71,64800000.0
2007-09-20 06:13:00,231.71,231.71,231.685,231.7,63600000.0
2007-09-20 06:14:00,231.705,231.73,231.695,231.715,98300000.0
2007-09-20 06:15:00,231.715,231.73,231.675,231.69,297000000.0
2007-09-20 06:16:00,231.695,231.73,231.69,231.71,76900000.0
2007-09-20 06:17:00,231.71,231.71,231.69,231.69,15600000.0
2007-09-20 06:18:00,231.69,231.71,231.69,231.705,70000000.0
2007-09-20 06:19:00,231.71,231.71,231.69,231.695,101600000.0
2007-09-20 06:20:00,231.695,231.72,231.69,231.7,156000000.0
2007-09-20 06:21:00,231.695,231.7,231.64,231.64,116800000.0
2007-09-20 06:22:00,231.65,231.715,231.64,231.695,184400000.0
2007-09-20 06:23:00,231.695,231.71,231.68,231.69,106200000.0
2007-09-20 06:24:00,231.69,231.735,231.69,231.71,154000000.0
2007-09-20 06:25:00,231.71,231.73,231.69,231.69,158500000.0
2007-09-20 06:26:00,231.69,231.71,231.67,231.675,167600000.0
2007-09-20 06:27:00,231.67,231.68,231.64,231.655,186000000.0
2007-09-20 06:28:00,231.66,231.66,231.64,231.65,25200000.0
2007-09-20 06:29:00,231.66,231.71,231.66,231.69,83400000.0
2007-09-20 06:30:00,231.68,231.7,231.68,231.685,106900000.0
2007-09-20 06:31:00,231.69,231.72,231.685,231.71,84100000.0
2007-09-20 06:32:00,231.72,231.72,231.7,231.715,72000000.0
2007-09-20 06:33:00,231.715,231.715,231.715,231.715,4800000.0
2007-09-20 06:34:00,231.715,231.715,231.71,231.71,15600000.0
2007-09-20 06:35:00,231.71,231.735,231.71,231.715,65200000.0
2007-09-20 06:36:00,231.71,231.71,231.68,231.68,21200000.0
2007-09-20 06:37:00,231.68,231.7,231.675,231.675,68700000.0
2007-09-20 06:38:00,231.675,231.675,231.675,231.675,73600000.0
2007-09-20 06:39:00,231.675,231.675,231.675,231.675,22400000.0
2007-09-20 06:40:00,231.675,231.675,231.67,231.67,55800000.0
2007-09-20 06:41:00,231.665,231.7,231.65,231.695,97900000.0
2007-09-20 06:42:00,231.7,231.7,231.7,231.7,4800000.0
2007-09-20 06:43:00,231.69,231.69,231.68,231.68,27100000.0
2007-09-20 06:44:00,231.65,231.673,231.603,231.641,527100000.0
2007-09-20 06:45:00,231.68,231.73,231.68,231.7,124000000.0
2007-09-20 06:46:00,231.7,231.71,231.69,231.7,122400000.0
2007-09-20 06:47:00,231.7,231.735,231.7,231.735,346700000.0
2007-09-20 06:48:00,231.74,231.75,231.69,231.72,726500000.0
2007-09-20 06:49:00,231.72,231.72,231.7,231.7,170700000.0
2007-09-20 06:50:00,231.7,231.72,231.68,231.72,99600000.0
2007-09-20 06:51:00,231.72,231.73,231.7,231.71,116100000.0
2007-09-20 06:52:00,231.71,231.74,231.7,231.725,211399999.0
2007-09-20 06:53:00,231.725,231.775,231.725,231.75,140899999.0
2007-09-20 06:54:00,231.75,231.775,231.75,231.755,128000000.0
2007-09-20 06:55:00,231.76,231.76,231.76,231.76,36000000.0
2007-09-20 06:56:00,231.76,231.78,231.76,231.77,54400000.0
2007-09-20 06:57:00,231.77,231.78,231.735,231.745,92800000.0
2007-09-20 06:58:00,231.745,231.745,231.705,231.72,181400000.0
2007-09-20 06:59:00,231.715,231.73,231.705,231.725,127100000.0
2007-09-20 07:00:00,231.73,231.75,231.705,231.72,109200000.0
2007-09-20 07:01:00,231.73,231.74,231.665,231.68,198800000.0
2007-09-20 07:02:00,231.685,231.73,231.685,231.715,109100000.0
2007-09-20 07:03:00,231.72,231.74,231.66,231.68,200000000.0
2007-09-20 07:04:00,231.67,231.68,231.645,231.665,159300000.0
2007-09-20 07:05:00,231.665,231.71,231.665,231.685,162800000.0
2007-09-20 07:06:00,231.685,231.7,231.67,231.68,51200000.0
2007-09-20 07:07:00,231.69,231.69,231.68,231.68,6400000.0
2007-09-20 07:08:00,231.68,231.725,231.68,231.725,106600000.0
2007-09-20 07:09:00,231.725,231.725,231.7,231.72,287399999.0
2007-09-20 07:10:00,231.72,231.745,231.705,231.745,66799999.0
2007-09-20 07:11:00,231.74,231.74,231.74,231.74,7600000.0
2007-09-20 07:12:00,231.745,231.745,231.705,231.71,72900000.0
2007-09-20 07:13:00,231.715,231.715,231.7,231.7,92800000.0
2007-09-20 07:14:00,231.705,231.705,231.7,231.7,48000000.0
2007-09-20 07:15:00,231.7,231.7,231.7,231.7,12800000.0
2007-09-20 07:16:00,231.7,231.7,231.615,231.615,68000000.0
2007-09-20 07:17:00,231.65,231.65,231.61,231.63,132699999.0
2007-09-20 07:18:00,231.635,231.66,231.635,231.655,66600001.0
2007-09-20 07:19:00,231.655,231.655,231.655,231.655,12000000.0
2007-09-20 07:20:00,231.655,231.655,231.65,231.65,20800000.0
2007-09-20 07:21:00,231.65,231.65,231.61,231.61,97000000.0
2007-09-20 07:22:00,231.61,231.63,231.61,231.63,86100000.0
2007-09-20 07:23:00,231.63,231.63,231.545,231.545,148800000.0
2007-09-20 07:24:00,231.535,231.64,231.525,231.61,301200000.0
2007-09-20 07:25:00,231.615,231.635,231.605,231.635,97100000.0
2007-09-20 07:26:00,231.635,231.635,231.615,231.62,64000000.0
2007-09-20 07:27:00,231.625,231.635,231.565,231.58,113400000.0
2007-09-20 07:28:00,231.57,231.595,231.54,231.575,159399999.0
2007-09-20 07:29:00,231.58,231.605,231.55,231.6,97100000.0
2007-09-20 07:30:00,231.595,231.595,231.525,231.555,109600000.0
2007-09-20 07:31:00,231.555,231.555,231.46,231.475,215600000.0
2007-09-20 07:32:00,231.475,231.49,231.455,231.46,175200000.0
2007-09-20 07:33:00,231.47,231.47,231.42,231.47,99100000.0
2007-09-20 07:34:00,231.465,231.465,231.275,231.28,272799999.0
2007-09-20 07:35:00,231.28,231.34,231.265,231.295,254999999.0
2007-09-20 07:36:00,231.295,231.36,231.285,231.345,108300000.0
2007-09-20 07:37:00,231.345,231.375,231.34,231.37,157500000.0
2007-09-20 07:38:00,231.36,231.405,231.36,231.4,146300000.0
2007-09-20 07:39:00,231.405,231.435,231.405,231.435,78300000.0
2007-09-20 07:40:00,231.44,231.465,231.42,231.435,110300000.0
2007-09-20 07:41:00,231.44,231.47,231.44,231.445,53000000.0
2007-09-20 07:42:00,231.455,231.505,231.455,231.505,48900000.0
2007-09-20 07:43:00,231.515,231.52,231.485,231.515,198400000.0
2007-09-20 07:44:00,231.515,231.515,231.495,231.495,35600000.0
2007-09-20 07:45:00,231.49,231.495,231.475,231.485,72400000.0
2007-09-20 07:46:00,231.495,231.525,231.47,231.525,59100000.0
2007-09-20 07:47:00,231.535,231.535,231.45,231.475,125100000.0
2007-09-20 07:48:00,231.47,231.535,231.47,231.495,174900000.0
2007-09-20 07:49:00,231.485,231.55,231.485,231.5,39800000.0
2007-09-20 07:50:00,231.5,231.53,231.455,231.485,191199999.0
2007-09-20 07:51:00,231.495,231.53,231.485,231.495,83500000.0
2007-09-20 07:52:00,231.5,231.53,231.48,231.505,114600000.0
2007-09-20 07:53:00,231.485,231.505,231.46,231.46,133500000.0
2007-09-20 07:54:00,231.46,231.535,231.46,231.525,82400000.0
2007-09-20 07:55:00,231.535,231.575,231.525,231.53,75600000.0
2007-09-20 07:56:00,231.53,231.545,231.485,231.545,186300000.0
2007-09-20 07:57:00,231.55,231.575,231.535,231.565,73600000.0
2007-09-20 07:58:00,231.575,231.605,231.565,231.575,152300000.0
2007-09-20 07:59:00,231.58,231.605,231.58,231.595,84400000.0
2007-09-20 08:00:00,231.6,231.68,231.6,231.605,218200000.0
2007-09-20 08:01:00,231.61,231.615,231.585,231.6,114900000.0
2007-09-20 08:02:00,231.6,231.625,231.595,231.615,144000000.0
2007-09-20 08:03:00,231.615,231.645,231.6,231.645,186400000.0
2007-09-20 08:04:00,231.645,231.665,231.615,231.665,87600000.0
2007-09-20 08:05:00,231.67,231.685,231.645,231.675,283200000.0
2007-09-20 08:06:00,231.675,231.705,231.655,231.675,179000000.0
2007-09-20 08:07:00,231.68,231.715,231.67,231.715,80000000.0
2007-09-20 08:08:00,231.715,231.725,231.695,231.72,79500000.0
2007-09-20 08:09:00,231.725,231.745,231.71,231.745,89900000.0
2007-09-20 08:10:00,231.745,231.765,231.705,231.765,110000000.0
2007-09-20 08:11:00,231.765,231.815,231.74,231.775,147500000.0
2007-09-20 08:12:00,231.775,231.8,231.69,231.725,253900000.0
2007-09-20 08:13:00,231.725,231.725,231.62,231.625,332800000.0
2007-09-20 08:14:00,231.65,231.675,231.58,231.6,640599998.0
2007-09-20 08:15:00,231.595,231.675,231.59,231.675,325400000.0
2007-09-20 08:16:00,231.68,231.765,231.665,231.76,352000000.0
2007-09-20 08:17:00,231.76,231.78,231.69,231.73,288100000.0
2007-09-20 08:18:00,231.735,231.74,231.72,231.72,175200001.0
2007-09-20 08:19:00,231.725,231.725,231.695,231.695,177699999.0
2007-09-20 08:20:00,231.695,231.75,231.695,231.74,186800000.0
2007-09-20 08:21:00,231.74,231.74,231.71,231.735,91800000.0
2007-09-20 08:22:00,231.73,231.755,231.73,231.735,64000000.0
2007-09-20 08:23:00,231.735,231.785,231.72,231.755,173400000.0
2007-09-20 08:24:00,231.755,231.81,231.735,231.81,232400000.0
2007-09-20 08:25:00,231.795,231.825,231.78,231.805,289700000.0
2007-09-20 08:26:00,231.82,231.855,231.795,231.84,221900001.0
2007-09-20 08:27:00,231.84,231.86,231.82,231.83,200700000.0
2007-09-20 08:28:00,231.82,231.91,231.81,231.85,585700000.0
2007-09-20 08:29:00,231.845,231.845,231.745,231.76,527900000.0
2007-09-20 08:30:00,231.755,231.895,231.74,231.855,404400000.0
2007-09-20 08:31:00,231.845,231.87,231.79,231.82,386400000.0
2007-09-20 08:32:00,231.84,231.895,231.785,231.825,894600000.0
2007-09-20 08:33:00,231.825,231.89,231.815,231.845,536000000.0
2007-09-20 08:34:00,231.845,231.885,231.825,231.855,215600000.0
2007-09-20 08:35:00,231.86,231.885,231.815,231.875,324200001.0
2007-09-20 08:36:00,231.875,231.875,231.825,231.865,278000000.0
2007-09-20 08:37:00,231.855,231.885,231.82,231.845,364200000.0
2007-09-20 08:38:00,231.835,231.895,231.785,231.785,183099999.0
2007-09-20 08:39:00,231.785,231.845,231.77,231.825,205900000.0
2007-09-20 08:40:00,231.825,231.88,231.785,231.825,587699999.0
2007-09-20 08:41:00,231.815,231.82,231.705,231.705,344200000.0
2007-09-20 08:42:00,231.71,231.735,231.635,231.665,207100000.0
2007-09-20 08:43:00,231.665,231.74,231.595,231.615,611100000.0
2007-09-20 08:44:00,231.61,231.65,231.565,231.575,564400000.0
2007-09-20 08:45:00,231.565,231.645,231.52,231.57,501100001.0
2007-09-20 08:46:00,231.57,231.675,231.565,231.675,474600001.0
2007-09-20 08:47:00,231.655,231.745,231.655,231.735,257600000.0
2007-09-20 08:48:00,231.735,231.945,231.695,231.945,616600001.0
2007-09-20 08:49:00,231.945,231.945,231.775,231.78,162400000.0
2007-09-20 08:50:00,231.775,231.815,231.745,231.805,135700000.0
2007-09-20 08:51:00,231.815,231.845,231.69,231.705,370400000.0
2007-09-20 08:52:00,231.71,231.815,231.705,231.785,524000000.0
2007-09-20 08:53:00,231.79,231.82,231.735,231.8,417100000.0
2007-09-20 08:54:00,231.8,231.8,231.685,231.695,213300000.0
2007-09-20 08:55:00,231.675,231.725,231.65,231.715,552400001.0
2007-09-20 08:56:00,231.695,231.74,231.59,231.64,363999999.0
2007-09-20 08:57:00,231.64,231.755,231.64,231.745,568500001.0
2007-09-20 08:58:00,231.75,231.765,231.675,231.705,158800000.0
2007-09-20 08:59:00,231.695,231.755,231.695,231.735,186900000.0
2007-09-20 09:00:00,231.735,231.735,231.605,231.61,300500000.0
2007-09-20 09:01:00,231.61,231.695,231.605,231.645,402600000.0
2007-09-20 09:02:00,231.64,231.695,231.64,231.655,484700002.0
2007-09-20 09:03:00,231.665,231.74,231.635,231.705,260799998.0
2007-09-20 09:04:00,231.705,231.735,231.675,231.675,203900000.0
2007-09-20 09:05:00,231.675,231.675,231.62,231.635,321900000.0
2007-09-20 09:06:00,231.625,231.735,231.6,231.665,770300003.0
2007-09-20 09:07:00,231.66,231.66,231.485,231.535,481000000.0
2007-09-20 09:08:00,231.535,231.62,231.525,231.595,412400000.0
2007-09-20 09:09:00,231.6,231.685,231.595,231.675,306000000.0
2007-09-20 09:10:00,231.675,231.675,231.6,231.635,240899999.0
2007-09-20 09:11:00,231.625,231.675,231.615,231.635,242300000.0
2007-09-20 09:12:00,231.645,231.695,231.605,231.675,467000000.0
2007-09-20 09:13:00,231.675,231.7,231.67,231.675,402300001.0
2007-09-20 09:14:00,231.675,231.675,231.565,231.595,319200000.0
2007-09-20 09:15:00,231.595,231.595,231.505,231.545,443799999.0
2007-09-20 09:16:00,231.54,231.555,231.52,231.535,220100000.0
2007-09-20 09:17:00,231.535,231.585,231.515,231.58,220000000.0
2007-09-20 09:18:00,231.58,231.705,231.57,231.655,462600000.0
2007-09-20 09:19:00,231.66,231.69,231.635,231.68,371400000.0
2007-09-20 09:20:00,231.675,231.775,231.655,231.685,468000001.0
2007-09-20 09:21:00,231.685,231.825,231.645,231.775,555500000.0
2007-09-20 09:22:00,231.78,231.89,231.775,231.81,439700000.0
2007-09-20 09:23:00,231.81,231.84,231.715,231.775,893599998.0
2007-09-20 09:24:00,231.775,231.825,231.63,231.64,551300000.0
2007-09-20 09:25:00,231.655,231.715,231.65,231.65,383300000.0
2007-09-20 09:26:00,231.655,231.655,231.425,231.495,470100000.0
2007-09-20 09:27:00,231.515,231.625,231.485,231.55,1308400002.0
2007-09-20 09:28:00,231.54,231.58,231.49,231.5,996200001.0
2007-09-20 09:29:00,231.525,231.66,231.525,231.66,996200001.0
2007-09-20 09:30:00,231.66,231.7,231.59,231.6,1070499997.0
2007-09-20 09:31:00,231.58,231.65,231.54,231.6,1260299999.0
2007-09-20 09:32:00,231.62,231.73,231.59,231.705,1260299999.0
2007-09-20 09:33:00,231.7,231.705,231.635,231.635,380800001.0
2007-09-20 09:34:00,231.645,231.645,231.51,231.51,1154399999.0
2007-09-20 09:35:00,231.51,231.59,231.48,231.55,1300500003.0
2007-09-20 09:36:00,231.55,231.715,231.525,231.69,1022299998.0
2007-09-20 09:37:00,231.69,231.805,231.635,231.695,559200002.0
2007-09-20 09:38:00,231.685,231.715,231.645,231.655,229200000.0
2007-09-20 09:39:00,231.655,231.665,231.61,231.61,199700001.0
2007-09-20 09:40:00,231.61,231.615,231.55,231.595,210100000.0
2007-09-20 09:41:00,231.595,231.64,231.575,231.605,415900000.0
2007-09-20 09:42:00,231.6,231.62,231.57,231.595,398100000.0
2007-09-20 09:43:00,231.595,231.62,231.545,231.555,213500000.0
2007-09-20 09:44:00,231.575,231.675,231.575,231.64,434600000.0
2007-09-20 09:45:00,231.645,231.67,231.595,231.65,163100000.0
2007-09-20 09:46:00,231.65,231.68,231.6,231.62,239100000.0
2007-09-20 09:47:00,231.62,231.665,231.6,231.64,200000000.0
2007-09-20 09:48:00,231.64,231.68,231.62,231.62,127200000.0
2007-09-20 09:49:00,231.605,231.74,231.605,231.74,281000000.0
2007-09-20 09:50:00,231.74,231.74,231.67,231.68,151200000.0
2007-09-20 09:51:00,231.675,231.755,231.66,231.68,308100000.0
2007-09-20 09:52:00,231.68,231.705,231.615,231.63,408500001.0
2007-09-20 09:53:00,231.63,231.69,231.62,231.68,380800000.0
2007-09-20 09:54:00,231.675,231.72,231.57,231.62,457500000.0
2007-09-20 09:55:00,231.61,231.675,231.565,231.655,520200000.0
2007-09-20 09:56:00,231.655,231.76,231.655,231.745,299600000.0
2007-09-20 09:57:00,231.755,231.825,231.75,231.785,269600000.0
2007-09-20 09:58:00,231.79,231.825,231.725,231.79,521900001.0
2007-09-20 09:59:00,231.79,231.795,231.725,231.735,564800000.0
2007-09-20 10:00:00,231.735,231.775,231.73,231.745,289200000.0
2007-09-20 10:01:00,231.755,231.775,231.6,231.615,693500000.0
2007-09-20 10:02:00,231.615,231.715,231.61,231.705,371099999.0
2007-09-20 10:03:00,231.705,231.715,231.675,231.715,358000000.0
2007-09-20 10:04:00,231.715,231.765,231.68,231.71,546000002.0
2007-09-20 10:05:00,231.705,231.705,231.625,231.685,229600000.0
2007-09-20 10:06:00,231.685,231.7,231.645,231.67,478499998.0
2007-09-20 10:07:00,231.67,231.695,231.62,231.66,394700000.0
2007-09-20 10:08:00,231.66,231.66,231.57,231.65,306900000.0
2007-09-20 10:09:00,231.65,231.76,231.64,231.76,341600000.0
2007-09-20 10:10:00,231.76,231.81,231.75,231.81,230400000.0
2007-09-20 10:11:00,231.805,231.84,231.745,231.745,432400000.0
2007-09-20 10:12:00,231.745,231.755,231.715,231.725,210400000.0
2007-09-20 10:13:00,231.725,231.76,231.7,231.75,203800000.0
2007-09-20 10:14:00,231.755,231.755,231.705,231.71,286200000.0
2007-09-20 10:15:00,231.71,231.785,231.705,231.785,340200000.0
2007-09-20 10:16:00,231.785,231.795,231.76,231.795,279500000.0
2007-09-20 10:17:00,231.8,231.815,231.775,231.79,456300000.0
2007-09-20 10:18:00,231.79,231.79,231.745,231.765,175100000.0
2007-09-20 10:19:00,231.775,231.775,231.71,231.725,159800000.0
2007-09-20 10:20:00,231.72,231.725,231.67,231.725,512000001.0
2007-09-20 10:21:00,231.725,231.765,231.675,231.72,559200000.0
2007-09-20 10:22:00,231.72,231.785,231.715,231.765,654600001.0
2007-09-20 10:23:00,231.76,231.76,231.705,231.725,219600000.0
2007-09-20 10:24:00,231.725,231.755,231.685,231.685,303200000.0
2007-09-20 10:25:00,231.69,231.71,231.63,231.63,343100000.0
2007-09-20 10:26:00,231.63,231.63,231.52,231.585,400999999.0
2007-09-20 10:27:00,231.585,231.59,231.55,231.55,239100000.0
2007-09-20 10:28:00,231.55,231.565,231.48,231.515,500400000.0
2007-09-20 10:29:00,231.52,231.55,231.495,231.54,727900000.0
2007-09-20 10:30:00,231.55,231.95,231.53,231.845,1116900000.0
2007-09-20 10:31:00,231.845,232.03,231.815,232.01,414700000.0
2007-09-20 10:32:00,232.01,232.13,231.99,232.045,556500000.0
2007-09-20 10:33:00,232.045,232.075,232.0,232.015,612100000.0
2007-09-20 10:34:00,231.985,232.04,231.9,232.035,709999999.0
2007-09-20 10:35:00,232.035,232.065,231.99,232.02,291100000.0
2007-09-20 10:36:00,232.025,232.04,231.955,231.98,446500001.0
2007-09-20 10:37:00,231.99,232.04,231.98,232.015,440000000.0
2007-09-20 10:38:00,232.005,232.145,232.005,232.125,706899996.0
2007-09-20 10:39:00,232.12,232.2,232.115,232.125,444300000.0
2007-09-20 10:40:00,232.135,232.195,232.135,232.195,192800000.0
2007-09-20 10:41:00,232.2,232.265,232.195,232.25,432700001.0
2007-09-20 10:42:00,232.25,232.265,232.01,232.075,640900000.0
2007-09-20 10:43:00,232.065,232.07,232.01,232.07,352800000.0
2007-09-20 10:44:00,232.08,232.18,232.075,232.145,339200002.0
2007-09-20 10:45:00,232.14,232.17,232.13,232.17,183600000.0
2007-09-20 10:46:00,232.185,232.235,232.115,232.12,255500000.0
2007-09-20 10:47:00,232.12,232.17,232.12,232.155,388100002.0
2007-09-20 10:48:00,232.15,232.15,232.04,232.06,277700000.0
2007-09-20 10:49:00,232.06,232.08,232.055,232.065,223300000.0
2007-09-20 10:50:00,232.07,232.075,232.04,232.04,114400000.0
2007-09-20 10:51:00,232.005,232.06,231.995,232.03,271200000.0
2007-09-20 10:52:00,232.03,232.03,231.95,231.97,224800000.0
2007-09-20 10:53:00,231.97,232.0,231.965,231.985,191200000.0
2007-09-20 10:54:00,231.99,232.005,231.94,231.95,579999999.0
2007-09-20 10:55:00,231.95,231.995,231.945,231.985,264400002.0
2007-09-20 10:56:00,231.99,232.015,231.985,231.99,280700002.0
2007-09-20 10:57:00,231.985,231.985,231.91,231.97,373900000.0
2007-09-20 10:58:00,231.97,231.995,231.96,231.965,140200000.0
2007-09-20 10:59:00,231.97,231.98,231.91,231.92,263900000.0
2007-09-20 11:00:00,231.91,232.0,231.905,231.995,278900000.0
2007-09-20 11:01:00,232.0,232.05,231.995,232.035,181500000.0
2007-09-20 11:02:00,232.03,232.135,232.03,232.065,418699998.0
2007-09-20 11:03:00,232.05,232.145,232.045,232.115,751399999.0
2007-09-20 11:04:00,232.105,232.11,232.015,232.045,281700000.0
2007-09-20 11:05:00,232.04,232.125,232.02,232.1,447800000.0
2007-09-20 11:06:00,232.1,232.1,232.02,232.045,447599999.0
2007-09-20 11:07:00,232.05,232.095,232.045,232.085,359200000.0
2007-09-20 11:08:00,232.085,232.125,232.075,232.1,387200000.0
2007-09-20 11:09:00,232.105,232.105,231.995,232.06,397400001.0
2007-09-20 11:10:00,232.06,232.065,231.995,232.0,418600000.0
2007-09-20 11:11:00,232.005,232.005,231.89,231.9,645200000.0
2007-09-20 11:12:00,231.905,231.91,231.82,231.86,462800000.0
2007-09-20 11:13:00,231.855,231.88,231.835,231.865,261400000.0
2007-09-20 11:14:00,231.86,231.89,231.86,231.865,234800000.0
2007-09-20 11:15:00,231.86,231.895,231.86,231.89,166000000.0
2007-09-20 11:16:00,231.885,231.915,231.885,231.91,182000000.0
2007-09-20 11:17:00,231.91,231.92,231.85,231.85,224800000.0
2007-09-20 11:18:00,231.85,231.85,231.755,231.765,207000000.0
2007-09-20 11:19:00,231.765,231.79,231.75,231.755,71400000.0
2007-09-20 11:20:00,231.755,231.755,231.705,231.715,188400000.0
2007-09-20 11:21:00,231.725,231.74,231.705,231.705,181600000.0
2007-09-20 11:22:00,231.715,231.745,231.7,231.745,570800001.0
2007-09-20 11:23:00,231.745,231.775,231.73,231.775,189000000.0
2007-09-20 11:24:00,231.775,231.78,231.75,231.775,174700000.0
2007-09-20 11:25:00,231.775,231.775,231.735,231.75,84800000.0
2007-09-20 11:26:00,231.755,231.785,231.75,231.76,94800000.0
2007-09-20 11:27:00,231.755,231.835,231.755,231.785,217000000.0
2007-09-20 11:28:00,231.785,231.785,231.74,231.745,160000000.0
2007-09-20 11:29:00,231.745,231.77,231.72,231.77,221500000.0
2007-09-20 11:30:00,231.77,231.845,231.77,231.845,128000000.0
2007-09-20 11:31:00,231.845,231.87,231.84,231.845,173000000.0
2007-09-20 11:32:00,231.845,231.91,231.845,231.9,238400000.0
2007-09-20 11:33:00,231.9,231.96,231.885,231.95,273800001.0
2007-09-20 11:34:00,231.945,232.08,231.94,232.065,257400000.0
2007-09-20 11:35:00,232.07,232.175,232.07,232.095,410400000.0
2007-09-20 11:36:00,232.095,232.12,232.03,232.045,234400000.0
2007-09-20 11:37:00,232.035,232.075,232.03,232.065,284700001.0
2007-09-20 11:38:00,232.07,232.105,232.07,232.07,170400000.0
2007-09-20 11:39:00,232.08,232.11,232.06,232.09,314700000.0
2007-09-20 11:40:00,232.085,232.14,232.085,232.14,113500000.0
2007-09-20 11:41:00,232.14,232.14,232.085,232.1,103200000.0
2007-09-20 11:42:00,232.1,232.1,232.005,232.06,220999999.0
2007-09-20 11:43:00,232.06,232.085,232.015,232.04,348000000.0
2007-09-20 11:44:00,232.025,232.04,231.94,232.0,347700000.0
2007-09-20 11:45:00,232.0,232.005,231.91,231.92,323600000.0
2007-09-20 11:46:00,231.91,231.91,231.87,231.875,276400000.0
2007-09-20 11:47:00,231.875,231.885,231.87,231.875,86800000.0
2007-09-20 11:48:00,231.875,231.925,231.85,231.925,195900000.0
2007-09-20 11:49:00,231.925,231.945,231.9,231.93,446100000.0
2007-09-20 11:50:00,231.93,232.025,231.93,232.015,303300000.0
2007-09-20 11:51:00,232.015,232.06,231.99,232.04,400700000.0
2007-09-20 11:52:00,232.05,232.065,231.99,232.005,128400000.0
2007-09-20 11:53:00,232.005,232.015,231.96,232.0,250400000.0
2007-09-20 11:54:00,232.0,232.015,231.93,231.96,331200000.0
2007-09-20 11:55:00,231.955,231.975,231.91,231.955,552600000.0
2007-09-20 11:56:00,231.955,231.975,231.935,231.935,116800000.0
2007-09-20 11:57:00,231.925,231.935,231.815,231.815,293600000.0
2007-09-20 11:58:00,231.815,231.85,231.795,231.835,258000000.0
2007-09-20 11:59:00,231.835,231.965,231.82,231.935,622999999.0
2007-09-20 12:00:00,231.935,231.935,231.81,231.855,474000000.0
2007-09-20 12:01:00,231.855,231.98,231.84,231.98,505799999.0
2007-09-20 12:02:00,231.99,232.035,231.84,231.84,541200000.0
2007-09-20 12:03:00,231.83,231.86,231.77,231.81,332000000.0
2007-09-20 12:04:00,231.82,231.865,231.81,231.845,306800000.0
2007-09-20 12:05:00,231.845,231.895,231.8,231.88,525499997.0
2007-09-20 12:06:00,231.88,231.89,231.795,231.795,470600000.0
2007-09-20 12:07:00,231.795,231.795,231.655,231.67,365200000.0
2007-09-20 12:08:00,231.67,231.67,231.53,231.54,477200000.0
2007-09-20 12:09:00,231.54,231.6,231.53,231.55,635100000.0
2007-09-20 12:10:00,231.555,231.675,231.535,231.66,538100000.0
2007-09-20 12:11:00,231.66,231.725,231.655,231.675,502299999.0
2007-09-20 12:12:00,231.68,231.685,231.57,231.6,432400001.0
2007-09-20 12:13:00,231.59,231.65,231.575,231.63,206900000.0
2007-09-20 12:14:00,231.63,231.665,231.62,231.66,210500000.0
2007-09-20 12:15:00,231.66,231.69,231.655,231.68,280800000.0
2007-09-20 12:16:00,231.68,231.76,231.64,231.68,433600000.0
2007-09-20 12:17:00,231.68,231.69,231.65,231.68,286800000.0
2007-09-20 12:18:00,231.68,231.72,231.655,231.72,349300000.0
2007-09-20 12:19:00,231.72,231.73,231.69,231.7,120800000.0
2007-09-20 12:20:00,231.7,231.71,231.655,231.67,323299999.0
2007-09-20 12:21:00,231.68,231.68,231.585,231.585,471000000.0
2007-09-20 12:22:00,231.585,231.62,231.575,231.62,346999999.0
2007-09-20 12:23:00,231.62,231.635,231.615,231.615,38800000.0
2007-09-20 12:24:00,231.61,231.62,231.47,231.485,202400000.0
2007-09-20 12:25:00,231.485,231.56,231.475,231.56,470700000.0
2007-09-20 12:26:00,231.565,231.615,231.56,231.58,478300000.0
2007-09-20 12:27:00,231.58,231.59,231.535,231.57,218100000.0
2007-09-20 12:28:00,231.57,231.65,231.57,231.65,162300000.0
2007-09-20 12:29:00,231.65,231.65,231.61,231.62,224400000.0
2007-09-20 12:30:00,231.63,231.655,231.61,231.64,300600003.0
2007-09-20 12:31:00,231.635,231.8,231.63,231.76,354300000.0
2007-09-20 12:32:00,231.76,231.825,231.75,231.765,275900000.0
2007-09-20 12:33:00,231.765,231.77,231.705,231.76,256000000.0
2007-09-20 12:34:00,231.755,231.775,231.695,231.72,225200001.0
2007-09-20 12:35:00,231.71,231.74,231.71,231.74,133600000.0
2007-09-20 12:36:00,231.73,231.735,231.71,231.735,168300000.0
2007-09-20 12:37:00,231.735,231.785,231.735,231.76,136000000.0
2007-09-20 12:38:00,231.76,231.77,231.745,231.77,114400000.0
2007-09-20 12:39:00,231.76,231.83,231.755,231.825,507500000.0
2007-09-20 12:40:00,231.83,231.84,231.81,231.825,98800000.0
2007-09-20 12:41:00,231.825,231.855,231.8,231.85,222399999.0
2007-09-20 12:42:00,231.86,231.915,231.83,231.835,158400000.0
2007-09-20 12:43:00,231.84,231.84,231.785,231.785,77200000.0
2007-09-20 12:44:00,231.78,231.805,231.725,231.755,205600000.0
2007-09-20 12:45:00,231.755,231.795,231.69,231.76,546900002.0
2007-09-20 12:46:00,231.76,231.83,231.76,231.795,232800000.0
2007-09-20 12:47:00,231.8,231.905,231.795,231.86,487300002.0
2007-09-20 12:48:00,231.86,231.885,231.82,231.82,257799999.0
2007-09-20 12:49:00,231.82,231.85,231.815,231.85,81700000.0
2007-09-20 12:50:00,231.84,231.92,231.81,231.885,178300000.0
2007-09-20 12:51:00,231.885,231.905,231.815,231.83,334500000.0
2007-09-20 12:52:00,231.83,231.84,231.75,231.805,305600000.0
2007-09-20 12:53:00,231.805,231.81,231.745,231.775,325700000.0
2007-09-20 12:54:00,231.77,231.8,231.765,231.8,131300001.0
2007-09-20 12:55:00,231.8,231.81,231.675,231.735,563299999.0
2007-09-20 12:56:00,231.735,231.735,231.685,231.705,287600000.0
2007-09-20 12:57:00,231.72,231.75,231.705,231.75,368400000.0
2007-09-20 12:58:00,231.745,231.78,231.735,231.735,248900000.0
2007-09-20 12:59:00,231.74,231.795,231.735,231.74,514900000.0
2007-09-20 13:00:00,231.735,231.78,231.735,231.76,186700000.0
2007-09-20 13:01:00,231.76,231.76,231.715,231.715,162400000.0
2007-09-20 13:02:00,231.715,231.725,231.64,231.65,168800000.0
2007-09-20 13:03:00,231.66,231.67,231.605,231.625,317700000.0
2007-09-20 13:04:00,231.625,231.665,231.58,231.59,334400000.0
2007-09-20 13:05:00,231.59,231.6,231.4,231.425,549087000.0
2007-09-20 13:06:00,231.425,231.49,231.4,231.44,580050000.0
2007-09-20 13:07:00,231.435,231.46,231.395,231.415,562950000.0
2007-09-20 13:08:00,231.415,231.48,231.38,231.475,315100000.0
2007-09-20 13:09:00,231.475,231.61,231.475,231.53,573400000.0
2007-09-20 13:10:00,231.525,231.55,231.5,231.53,135900000.0
2007-09-20 13:11:00,231.53,231.55,231.395,231.425,322600000.0
2007-09-20 13:12:00,231.435,231.47,231.235,231.255,665399999.0
2007-09-20 13:13:00,231.27,231.27,231.14,231.15,597000001.0
2007-09-20 13:14:00,231.15,231.19,231.105,231.105,444000000.0
2007-09-20 13:15:00,231.095,231.125,231.01,231.11,654400000.0
2007-09-20 13:16:00,231.105,231.11,231.06,231.095,376300000.0
2007-09-20 13:17:00,231.095,231.1,230.99,231.06,386000001.0
2007-09-20 13:18:00,231.06,231.125,231.06,231.115,390900000.0
2007-09-20 13:19:00,231.13,231.225,231.11,231.22,248800000.0
2007-09-20 13:20:00,231.225,231.305,231.185,231.265,520499994.0
2007-09-20 13:21:00,231.26,231.27,231.205,231.205,275200000.0
2007-09-20 13:22:00,231.21,231.21,231.125,231.16,308300001.0
2007-09-20 13:23:00,231.155,231.165,231.015,231.015,381100000.0
2007-09-20 13:24:00,231.01,231.035,230.965,231.035,411000000.0
2007-09-20 13:25:00,231.03,231.06,231.02,231.06,140000000.0
2007-09-20 13:26:00,231.07,231.335,231.06,231.245,408200000.0
2007-09-20 13:27:00,231.245,231.255,231.14,231.19,408500000.0
2007-09-20 13:28:00,231.19,231.35,231.19,231.28,604800000.0
2007-09-20 13:29:00,231.29,231.3,231.205,231.225,346400000.0
2007-09-20 13:30:00,231.23,231.235,231.145,231.16,252800000.0
2007-09-20 13:31:00,231.165,231.195,231.1,231.115,320100000.0
2007-09-20 13:32:00,231.105,231.16,231.05,231.14,314800000.0
2007-09-20 13:33:00,231.145,231.225,231.135,231.215,438600000.0
2007-09-20 13:34:00,231.215,231.275,231.215,231.255,187900000.0
2007-09-20 13:35:00,231.255,231.265,231.225,231.235,83400000.0
2007-09-20 13:36:00,231.24,231.325,231.235,231.32,204900000.0
2007-09-20 13:37:00,231.32,231.36,231.255,231.255,319000000.0
2007-09-20 13:38:00,231.255,231.27,231.04,231.115,577100001.0
2007-09-20 13:39:00,231.115,231.12,231.08,231.085,169100000.0
2007-09-20 13:40:00,231.085,231.085,230.965,231.035,374400000.0
2007-09-20 13:41:00,231.035,231.21,231.035,231.2,305200000.0
2007-09-20 13:42:00,231.2,231.24,231.17,231.225,170800000.0
2007-09-20 13:43:00,231.22,231.22,231.08,231.1,199200000.0
2007-09-20 13:44:00,231.1,231.1,231.025,231.025,294100000.0
2007-09-20 13:45:00,231.03,231.06,231.0,231.06,321100001.0
2007-09-20 13:46:00,231.05,231.18,231.05,231.14,110800000.0
2007-09-20 13:47:00,231.135,231.16,231.09,231.16,115400000.0
2007-09-20 13:48:00,231.155,231.205,231.05,231.055,290400000.0
2007-09-20 13:49:00,231.06,231.07,230.93,230.935,284100000.0
2007-09-20 13:50:00,230.945,230.955,230.765,230.78,459599999.0
2007-09-20 13:51:00,230.78,230.84,230.72,230.79,425800000.0
2007-09-20 13:52:00,230.79,230.92,230.78,230.91,432800001.0
2007-09-20 13:53:00,230.93,230.985,230.89,230.89,275700000.0
2007-09-20 13:54:00,230.89,230.89,230.815,230.835,265400000.0
2007-09-20 13:55:00,230.835,230.905,230.835,230.87,374900000.0
2007-09-20 13:56:00,230.88,230.96,230.855,230.955,461000000.0
2007-09-20 13:57:00,230.95,231.06,230.92,231.045,260400000.0
2007-09-20 13:58:00,231.045,231.045,230.985,231.04,250100000.0
2007-09-20 13:59:00,231.045,231.07,230.92,231.01,328000000.0
2007-09-20 14:00:00,231.02,231.325,230.99,231.28,938100001.0
2007-09-20 14:01:00,231.28,231.52,231.215,231.235,958400000.0
2007-09-20 14:02:00,231.235,231.365,231.2,231.265,680399998.0
2007-09-20 14:03:00,231.275,231.315,231.235,231.285,336400000.0
2007-09-20 14:04:00,231.295,231.365,231.26,231.355,346000000.0
2007-09-20 14:05:00,231.355,231.395,231.295,231.305,468999999.0
2007-09-20 14:06:00,231.31,231.35,231.235,231.31,696300001.0
2007-09-20 14:07:00,231.31,231.335,231.145,231.145,589600000.0
2007-09-20 14:08:00,231.145,231.245,231.1,231.115,645900004.0
2007-09-20 14:09:00,231.12,231.305,231.11,231.26,777100000.0
2007-09-20 14:10:00,231.25,231.305,231.23,231.24,293600000.0
2007-09-20 14:11:00,231.24,231.25,231.14,231.145,241800000.0
2007-09-20 14:12:00,231.145,231.175,231.085,231.085,328900000.0
2007-09-20 14:13:00,231.085,231.085,230.955,230.955,463500000.0
2007-09-20 14:14:00,230.965,231.04,230.965,230.985,297200000.0
2007-09-20 14:15:00,230.99,231.09,230.985,231.09,498400000.0
2007-09-20 14:16:00,231.1,231.15,231.07,231.14,298100000.0
2007-09-20 14:17:00,231.13,231.2,231.095,231.13,357700000.0
2007-09-20 14:18:00,231.125,231.13,231.065,231.115,258200000.0
2007-09-20 14:19:00,231.115,231.155,231.1,231.145,350900001.0
2007-09-20 14:20:00,231.155,231.155,231.11,231.12,150000000.0
2007-09-20 14:21:00,231.12,231.125,231.045,231.095,373900000.0
2007-09-20 14:22:00,231.105,231.105,230.97,230.98,356000000.0
2007-09-20 14:23:00,230.95,231.02,230.925,230.925,227800000.0
2007-09-20 14:24:00,230.93,231.03,230.93,231.02,268600000.0
2007-09-20 14:25:00,231.02,231.08,231.015,231.08,119600000.0
2007-09-20 14:26:00,231.075,231.18,231.075,231.17,332800000.0
2007-09-20 14:27:00,231.16,231.245,231.095,231.165,399800000.0
2007-09-20 14:28:00,231.165,231.195,230.995,231.105,559999999.0
2007-09-20 14:29:00,231.105,231.145,231.065,231.14,939800002.0
2007-09-20 14:30:00,231.14,231.255,231.06,231.14,730400000.0
2007-09-20 14:31:00,231.14,231.22,231.13,231.195,421900000.0
2007-09-20 14:32:00,231.195,231.325,231.15,231.2,679800001.0
2007-09-20 14:33:00,231.2,231.275,231.175,231.255,431300000.0
2007-09-20 14:34:00,231.255,231.305,231.24,231.255,350900000.0
2007-09-20 14:35:00,231.255,231.27,231.11,231.155,802400002.0
2007-09-20 14:36:00,231.15,231.21,231.13,231.145,511100000.0
2007-09-20 14:37:00,231.145,231.235,231.125,231.2,558300001.0
2007-09-20 14:38:00,231.2,231.305,231.195,231.285,384099999.0
2007-09-20 14:39:00,231.285,231.305,231.235,231.26,364800000.0
2007-09-20 14:40:00,231.26,231.275,231.215,231.24,274500000.0
2007-09-20 14:41:00,231.245,231.325,231.21,231.315,590100002.0
2007-09-20 14:42:00,231.315,231.33,231.2,231.215,434700000.0
2007-09-20 14:43:00,231.205,231.305,231.2,231.27,354900001.0
2007-09-20 14:44:00,231.27,231.38,231.265,231.38,179100000.0
2007-09-20 14:45:00,231.375,231.38,231.29,231.29,301800000.0
2007-09-20 14:46:00,231.29,231.29,231.24,231.26,1023400006.0
2007-09-20 14:47:00,231.26,231.27,231.16,231.21,1569399998.0
2007-09-20 14:48:00,231.2,231.24,231.19,231.235,520500001.0
2007-09-20 14:49:00,231.235,231.245,231.205,231.245,224100001.0
2007-09-20 14:50:00,231.23,231.255,231.19,231.24,157500000.0
2007-09-20 14:51:00,231.24,231.265,231.22,231.26,179300000.0
2007-09-20 14:52:00,231.25,231.305,231.25,231.295,324400000.0
2007-09-20 14:53:00,231.3,231.39,231.3,231.34,352800000.0
2007-09-20 14:54:00,231.335,231.34,231.27,231.305,207100000.0
2007-09-20 14:55:00,231.31,231.33,231.245,231.255,273700000.0
2007-09-20 14:56:00,231.255,231.36,231.255,231.325,220100000.0
2007-09-20 14:57:00,231.32,231.335,231.205,231.24,503800000.0
2007-09-20 14:58:00,231.24,231.265,231.21,231.21,136800000.0
2007-09-20 14:59:00,231.22,231.245,231.19,231.21,251700000.0
2007-09-20 15:00:00,231.21,231.245,231.2,231.24,453500001.0
2007-09-20 15:01:00,231.235,231.305,231.23,231.29,363199999.0
2007-09-20 15:02:00,231.285,231.295,231.255,231.27,182000000.0
2007-09-20 15:03:00,231.27,231.27,231.14,231.17,196000000.0
2007-09-20 15:04:00,231.17,231.19,231.105,231.12,334500000.0
2007-09-20 15:05:00,231.115,231.15,231.09,231.11,293600000.0
2007-09-20 15:06:00,231.11,231.165,231.095,231.15,229200000.0
2007-09-20 15:07:00,231.15,231.16,231.065,231.07,234800000.0
2007-09-20 15:08:00,231.07,231.185,231.07,231.185,167600000.0
2007-09-20 15:09:00,231.17,231.21,231.145,231.21,212000000.0
2007-09-20 15:10:00,231.21,231.325,231.205,231.325,293700000.0
2007-09-20 15:11:00,231.325,231.365,231.28,231.295,354800000.0
2007-09-20 15:12:00,231.295,231.305,231.255,231.255,154900000.0
2007-09-20 15:13:00,231.255,231.29,231.24,231.285,241900000.0
2007-09-20 15:14:00,231.285,231.29,231.265,231.285,240800000.0
2007-09-20 15:15:00,231.285,231.285,231.155,231.175,405400001.0
2007-09-20 15:16:00,231.175,231.21,231.165,231.21,278000000.0
2007-09-20 15:17:00,231.2,231.205,231.16,231.18,298700000.0
2007-09-20 15:18:00,231.165,231.215,231.15,231.2,369900000.0
2007-09-20 15:19:00,231.19,231.21,231.04,231.05,536700000.0
2007-09-20 15:20:00,231.05,231.05,230.93,230.975,340900000.0
2007-09-20 15:21:00,231.0,231.01,230.96,230.98,263400001.0
2007-09-20 15:22:00,230.98,231.005,230.955,230.98,299300000.0
2007-09-20 15:23:00,230.99,231.07,230.96,231.06,221500000.0
2007-09-20 15:24:00,231.07,231.235,231.07,231.19,383000000.0
2007-09-20 15:25:00,231.18,231.235,231.165,231.23,455600000.0
2007-09-20 15:26:00,231.22,231.255,231.195,231.195,255600000.0
2007-09-20 15:27:00,231.2,231.27,231.18,231.205,248600000.0
2007-09-20 15:28:00,231.205,231.23,231.15,231.15,231600000.0
2007-09-20 15:29:00,231.155,231.215,231.12,231.155,624600002.0
2007-09-20 15:30:00,231.155,231.155,231.035,231.085,225600000.0
2007-09-20 15:31:00,231.085,231.15,231.06,231.06,635300000.0
2007-09-20 15:32:00,231.07,231.105,230.98,231.055,596799998.0
2007-09-20 15:33:00,231.055,231.065,231.02,231.045,290100000.0
2007-09-20 15:34:00,231.055,231.095,230.995,231.075,259000000.0
2007-09-20 15:35:00,231.065,231.175,231.065,231.175,280000000.0
2007-09-20 15:36:00,231.175,231.185,231.09,231.105,243600000.0
2007-09-20 15:37:00,231.095,231.125,231.065,231.09,170000000.0
2007-09-20 15:38:00,231.1,231.105,231.045,231.075,257800000.0
2007-09-20 15:39:00,231.065,231.095,231.0,231.01,330700000.0
2007-09-20 15:40:00,231.0,231.02,230.965,231.015,393900001.0
2007-09-20 15:41:00,231.015,231.07,230.94,230.955,217200000.0
2007-09-20 15:42:00,230.96,230.975,230.93,230.95,196400000.0
2007-09-20 15:43:00,230.96,230.98,230.91,230.94,210100000.0
2007-09-20 15:44:00,230.95,230.96,230.9,230.92,185600000.0
2007-09-20 15:45:00,230.915,230.995,230.905,230.97,531700001.0
2007-09-20 15:46:00,230.97,231.005,230.9,231.005,571900000.0
2007-09-20 15:47:00,230.995,231.03,230.92,230.92,234800000.0
2007-09-20 15:48:00,230.93,230.945,230.85,230.88,333800000.0
2007-09-20 15:49:00,230.88,230.92,230.855,230.89,348800000.0
2007-09-20 15:50:00,230.9,231.07,230.9,231.07,557100000.0
2007-09-20 15:51:00,231.06,231.065,230.99,231.05,377200000.0
2007-09-20 15:52:00,231.05,231.115,231.05,231.085,590700000.0
2007-09-20 15:53:00,231.085,231.1,231.035,231.075,502899999.0
2007-09-20 15:54:00,231.075,231.13,231.065,231.115,362900000.0
2007-09-20 15:55:00,231.11,231.14,231.11,231.135,391100000.0
2007-09-20 15:56:00,231.135,231.18,231.075,231.085,440600000.0
2007-09-20 15:57:00,231.08,231.115,231.06,231.085,535100001.0
2007-09-20 15:58:00,231.08,231.105,231.065,231.075,238400000.0
2007-09-20 15:59:00,231.07,231.09,231.025,231.07,709099999.0
2007-09-20 16:00:00,231.07,231.125,230.985,231.035,596000000.0
2007-09-20 16:01:00,231.04,231.095,231.035,231.085,649799998.0
2007-09-20 16:02:00,231.07,231.135,230.93,231.035,518000000.0
2007-09-20 16:03:00,231.035,231.085,230.975,231.04,730900002.0
2007-09-20 16:04:00,231.04,231.195,231.04,231.15,781499999.0
2007-09-20 16:05:00,231.15,231.205,231.05,231.065,414299998.0
2007-09-20 16:06:00,231.075,231.145,231.01,231.105,479700000.0
2007-09-20 16:07:00,231.105,231.145,231.035,231.115,544099999.0
2007-09-20 16:08:00,231.115,231.175,231.1,231.13,446900000.0
2007-09-20 16:09:00,231.13,231.15,231.12,231.12,285500000.0
2007-09-20 16:10:00,231.115,231.135,231.085,231.115,334400000.0
2007-09-20 16:11:00,231.12,231.135,231.025,231.035,450400000.0
2007-09-20 16:12:00,231.035,231.09,231.015,231.05,575400000.0
2007-09-20 16:13:00,231.05,231.065,231.01,231.045,239100000.0
2007-09-20 16:14:00,231.045,231.085,231.04,231.065,305999999.0
2007-09-20 16:15:00,231.075,231.12,231.07,231.07,234200000.0
2007-09-20 16:16:00,231.085,231.085,231.02,231.045,217600000.0
2007-09-20 16:17:00,231.04,231.075,230.95,230.95,417300001.0
2007-09-20 16:18:00,230.955,230.98,230.92,230.955,404600000.0
2007-09-20 16:19:00,230.955,231.03,230.94,231.0,546899999.0
2007-09-20 16:20:00,231.0,231.03,230.95,230.98,310400000.0
2007-09-20 16:21:00,230.98,230.995,230.94,230.97,463500000.0
2007-09-20 16:22:00,230.965,230.965,230.855,230.875,515700000.0
2007-09-20 16:23:00,230.875,230.925,230.795,230.885,676700000.0
2007-09-20 16:24:00,230.88,230.89,230.83,230.84,497200000.0
2007-09-20 16:25:00,230.84,230.955,230.83,230.935,444900000.0
2007-09-20 16:26:00,230.935,230.945,230.895,230.92,299000000.0
2007-09-20 16:27:00,230.925,230.925,230.755,230.77,676500000.0
2007-09-20 16:28:00,230.77,230.78,230.65,230.685,594000000.0
2007-09-20 16:29:00,230.685,230.685,230.575,230.625,615100000.0
2007-09-20 16:30:00,230.625,230.745,230.62,230.65,797500003.0
2007-09-20 16:31:00,230.65,230.705,230.625,230.625,686500005.0
2007-09-20 16:32:00,230.625,230.685,230.555,230.675,720000002.0
2007-09-20 16:33:00,230.675,230.675,230.59,230.66,353600000.0
2007-09-20 16:34:00,230.665,230.73,230.665,230.71,317400000.0
2007-09-20 16:35:00,230.705,230.77,230.685,230.765,1112400000.0
2007-09-20 16:36:00,230.76,230.785,230.735,230.775,484400000.0
2007-09-20 16:37:00,230.76,230.795,230.675,230.795,670700000.0
2007-09-20 16:38:00,230.805,230.86,230.805,230.84,485800001.0
2007-09-20 16:39:00,230.84,230.94,230.83,230.93,1060200000.0
2007-09-20 16:40:00,230.94,230.98,230.9,230.915,1266700000.0
2007-09-20 16:41:00,230.915,230.93,230.86,230.89,1587900002.0
2007-09-20 16:42:00,230.88,230.9,230.84,230.87,1073699998.0
2007-09-20 16:43:00,230.85,230.94,230.85,230.89,1097000001.0
2007-09-20 16:44:00,230.88,231.035,230.88,231.02,1383599999.0
2007-09-20 16:45:00,231.02,231.04,230.91,230.93,1136799997.0
2007-09-20 16:46:00,230.94,230.99,230.91,230.925,803899998.0
2007-09-20 16:47:00,230.94,230.96,230.9,230.91,799599999.0
2007-09-20 16:48:00,230.91,230.95,230.89,230.92,769300002.0
2007-09-20 16:49:00,230.92,230.93,230.88,230.88,281100000.0
2007-09-20 16:50:00,230.875,230.95,230.855,230.925,325100000.0
2007-09-20 16:51:00,230.925,230.965,230.9,230.96,299100000.0
2007-09-20 16:52:00,230.96,231.02,230.95,231.0,276400000.0
2007-09-20 16:53:00,230.995,231.03,230.93,230.95,515500000.0
2007-09-20 16:54:00,230.95,230.985,230.92,230.935,408200001.0
2007-09-20 16:55:00,230.935,230.945,230.885,230.935,437600000.0
2007-09-20 16:56:00,230.945,230.96,230.8,230.81,258000000.0
2007-09-20 16:57:00,230.805,230.815,230.74,230.805,768799996.0
2007-09-20 16:58:00,230.81,230.825,230.71,230.75,261100000.0
2007-09-20 16:59:00,230.75,230.75,230.61,230.655,378200000.0
2007-09-20 17:00:00,230.655,230.79,230.655,230.76,620800001.0
2007-09-20 17:01:00,230.76,230.79,230.72,230.72,576099996.0
2007-09-20 17:02:00,230.72,230.73,230.64,230.68,475200000.0
2007-09-20 17:03:00,230.68,230.69,230.64,230.66,752599997.0
2007-09-20 17:04:00,230.66,230.8,230.645,230.8,986100004.0
2007-09-20 17:05:00,230.79,230.86,230.735,230.74,465600000.0
2007-09-20 17:06:00,230.75,230.76,230.71,230.74,652000000.0
2007-09-20 17:07:00,230.74,230.83,230.74,230.78,418400000.0
2007-09-20 17:08:00,230.785,230.82,230.725,230.725,327000000.0
2007-09-20 17:09:00,230.725,230.725,230.62,230.7,739900000.0
2007-09-20 17:10:00,230.69,230.7,230.62,230.66,311000000.0
2007-09-20 17:11:00,230.66,230.76,230.65,230.76,311100000.0
2007-09-20 17:12:00,230.76,230.76,230.67,230.68,578300000.0
2007-09-20 17:13:00,230.68,230.69,230.64,230.66,412800000.0
2007-09-20 17:14:00,230.66,230.67,230.63,230.645,493199999.0
2007-09-20 17:15:00,230.645,230.645,230.59,230.62,1019499995.0
2007-09-20 17:16:00,230.62,230.65,230.6,230.62,992400000.0
2007-09-20 17:17:00,230.615,230.64,230.6,230.605,782600003.0
2007-09-20 17:18:00,230.61,230.61,230.555,230.57,796799999.0
2007-09-20 17:19:00,230.58,230.62,230.53,230.54,1060100001.0
2007-09-20 17:20:00,230.54,230.56,230.515,230.56,842100002.0
2007-09-20 17:21:00,230.545,230.57,230.495,230.53,1133200002.0
2007-09-20 17:22:00,230.535,230.55,230.52,230.54,662600000.0
2007-09-20 17:23:00,230.54,230.54,230.49,230.52,572299999.0
2007-09-20 17:24:00,230.515,230.525,230.43,230.44,1329900003.0
2007-09-20 17:25:00,230.44,230.44,230.28,230.33,1361300000.0
2007-09-20 17:26:00,230.33,230.41,230.32,230.39,852500000.0
2007-09-20 17:27:00,230.39,230.42,230.3,230.355,565099999.0
2007-09-20 17:28:00,230.35,230.42,230.315,230.375,1203000001.0
2007-09-20 17:29:00,230.37,230.38,230.29,230.305,1226999997.0
2007-09-20 17:30:00,230.305,230.33,230.29,230.29,927500000.0
2007-09-20 17:31:00,230.28,230.3,230.255,230.265,697399998.0
2007-09-20 17:32:00,230.265,230.265,230.26,230.26,184800000.0
2007-09-20 17:33:00,230.26,230.26,230.15,230.17,638000000.0
2007-09-20 17:34:00,230.17,230.18,230.08,230.1,657400000.0
2007-09-20 17:35:00,230.09,230.09,229.99,230.035,1208799999.0
2007-09-20 17:36:00,230.035,230.06,230.0,230.03,913700000.0
2007-09-20 17:37:00,230.05,230.05,229.95,229.95,771600000.0
2007-09-20 17:38:00,229.94,230.05,229.855,230.035,662100000.0
2007-09-20 17:39:00,230.04,230.05,229.805,229.805,759699998.0
2007-09-20 17:40:00,229.8,229.92,229.78,229.81,937999999.0
2007-09-20 17:41:00,229.81,229.83,229.78,229.82,591600000.0
2007-09-20 17:42:00,229.815,229.85,229.805,229.85,448700000.0
2007-09-20 17:43:00,229.85,229.9,229.74,229.78,665300000.0
2007-09-20 17:44:00,229.775,229.87,229.77,229.83,381500000.0
2007-09-20 17:45:00,229.83,229.87,229.755,229.76,783300000.0
2007-09-20 17:46:00,229.76,229.77,229.465,229.6,1235099999.0
2007-09-20 17:47:00,229.6,229.69,229.58,229.67,651500000.0
2007-09-20 17:48:00,229.68,229.74,229.65,229.66,662000000.0
2007-09-20 17:49:00,229.66,229.71,229.635,229.645,783600002.0
2007-09-20 17:50:00,229.645,229.69,229.625,229.67,637600000.0
2007-09-20 17:51:00,229.67,229.75,229.665,229.73,874100001.0
2007-09-20 17:52:00,229.73,229.77,229.725,229.76,329300000.0
2007-09-20 17:53:00,229.77,229.87,229.76,229.87,564200001.0
2007-09-20 17:54:00,229.87,229.93,229.815,229.885,1052300000.0
2007-09-20 17:55:00,229.88,229.93,229.87,229.88,119200000.0
2007-09-20 17:56:00,229.88,229.9,229.84,229.85,533000000.0
2007-09-20 17:57:00,229.85,229.86,229.81,229.86,617499999.0
2007-09-20 17:58:00,229.87,229.88,229.84,229.85,551499998.0
2007-09-20 17:59:00,229.86,229.88,229.825,229.84,665599999.0
2007-09-20 18:00:00,229.84,229.935,229.81,229.92,1150199994.0
2007-09-20 18:01:00,229.91,229.92,229.85,229.9,779200000.0
2007-09-20 18:02:00,229.9,229.95,229.88,229.91,615300000.0
2007-09-20 18:03:00,229.92,230.075,229.9,230.075,536500000.0
2007-09-20 18:04:00,230.075,230.14,230.0,230.03,971000000.0
2007-09-20 18:05:00,230.03,230.06,229.97,230.035,1175599999.0
2007-09-20 18:06:00,230.01,230.06,230.005,230.01,450000000.0
2007-09-20 18:07:00,230.01,230.04,229.95,230.005,826499998.0
2007-09-20 18:08:00,230.01,230.03,229.945,229.98,421800000.0
2007-09-20 18:09:00,229.975,229.98,229.915,229.93,559300000.0
2007-09-20 18:10:00,229.925,229.95,229.92,229.92,243500000.0
2007-09-20 18:11:00,229.92,229.92,229.85,229.92,970500001.0
2007-09-20 18:12:00,229.92,229.94,229.9,229.92,823900000.0
2007-09-20 18:13:00,229.92,230.02,229.92,230.02,650400000.0
2007-09-20 18:14:00,230.02,230.04,230.015,230.04,705400000.0
2007-09-20 18:15:00,230.035,230.06,229.98,230.0,493500000.0
2007-09-20 18:16:00,230.0,230.02,229.9,229.92,285700001.0
2007-09-20 18:17:00,229.91,229.94,229.895,229.94,209900000.0
2007-09-20 18:18:00,229.94,230.02,229.93,230.02,618400000.0
2007-09-20 18:19:00,230.02,230.03,230.0,230.03,244800000.0
2007-09-20 18:20:00,230.02,230.04,230.0,230.005,581200001.0
2007-09-20 18:21:00,230.0,230.01,229.955,229.975,740399995.0
2007-09-20 18:22:00,229.975,230.05,229.975,229.99,496500000.0
2007-09-20 18:23:00,229.99,230.01,229.98,230.01,714199995.0
2007-09-20 18:24:00,230.01,230.01,230.005,230.01,128000000.0
2007-09-20 18:25:00,230.03,230.04,230.01,230.01,291399998.0
2007-09-20 18:26:00,230.01,230.02,229.97,229.99,608000000.0
2007-09-20 18:27:00,229.99,230.0,229.97,229.98,323700000.0
2007-09-20 18:28:00,229.98,229.98,229.93,229.93,674900000.0
2007-09-20 18:29:00,229.925,229.96,229.895,229.91,668400000.0
2007-09-20 18:30:00,229.915,229.93,229.855,229.87,1012600000.0
2007-09-20 18:31:00,229.87,229.885,229.83,229.835,268400000.0
2007-09-20 18:32:00,229.84,229.93,229.84,229.905,918500003.0
2007-09-20 18:33:00,229.9,229.91,229.89,229.91,95600000.0
2007-09-20 18:34:00,229.91,229.91,229.875,229.885,622700001.0
2007-09-20 18:35:00,229.89,229.915,229.845,229.885,660400000.0
2007-09-20 18:36:00,229.88,229.915,229.875,229.88,528400001.0
2007-09-20 18:37:00,229.88,229.92,229.87,229.88,295900000.0
2007-09-20 18:38:00,229.87,229.93,229.86,229.93,376000000.0
2007-09-20 18:39:00,229.94,229.96,229.895,229.93,768099999.0
2007-09-20 18:40:00,229.93,229.975,229.92,229.975,653900001.0
2007-09-20 18:41:00,229.975,230.01,229.965,229.965,156400000.0
2007-09-20 18:42:00,229.98,230.03,229.955,229.955,492700002.0
2007-09-20 18:43:00,229.96,229.96,229.9,229.95,472100000.0
2007-09-20 18:44:00,229.96,229.96,229.91,229.93,114600000.0
2007-09-20 18:45:00,229.93,229.96,229.91,229.94,536099999.0
2007-09-20 18:46:00,229.94,229.95,229.89,229.9,821000000.0
2007-09-20 18:47:00,229.9,229.9,229.87,229.89,349900000.0
2007-09-20 18:48:00,229.89,229.93,229.89,229.9,198000000.0
2007-09-20 18:49:00,229.9,230.02,229.9,229.98,465500000.0
2007-09-20 18:50:00,229.98,229.985,229.91,229.975,413400000.0
2007-09-20 18:51:00,229.97,229.98,229.93,229.98,528300000.0
2007-09-20 18:52:00,229.99,230.01,229.96,230.0,638700000.0
2007-09-20 18:53:00,229.995,230.02,229.98,230.02,366500000.0
2007-09-20 18:54:00,230.03,230.045,229.99,230.02,302000000.0
2007-09-20 18:55:00,230.02,230.02,229.98,230.01,295100002.0
2007-09-20 18:56:00,230.02,230.02,229.96,229.96,564800000.0
2007-09-20 18:57:00,229.97,229.97,229.91,229.91,232800000.0
2007-09-20 18:58:00,229.9,229.93,229.885,229.93,408400000.0
2007-09-20 18:59:00,229.93,230.01,229.93,230.0,380100000.0
2007-09-20 19:00:00,230.0,230.0,229.95,229.955,241600000.0
2007-09-20 19:01:00,229.97,229.97,229.91,229.91,188900000.0
2007-09-20 19:02:00,229.91,229.91,229.88,229.89,94800000.0
2007-09-20 19:03:00,229.89,229.9,229.87,229.88,104800000.0
2007-09-20 19:04:00,229.88,229.88,229.82,229.83,768000000.0
2007-09-20 19:05:00,229.83,229.86,229.82,229.84,289999999.0
2007-09-20 19:06:00,229.84,229.85,229.81,229.83,76300000.0
2007-09-20 19:07:00,229.81,229.85,229.81,229.84,169300000.0
2007-09-20 19:08:00,229.84,229.88,229.82,229.82,385200000.0
2007-09-20 19:09:00,229.82,229.84,229.805,229.805,385400000.0
2007-09-20 19:10:00,229.805,229.81,229.73,229.76,314800000.0
2007-09-20 19:11:00,229.76,229.79,229.75,229.79,265500000.0
2007-09-20 19:12:00,229.8,229.85,229.8,229.81,323900000.0
2007-09-20 19:13:00,229.805,229.81,229.755,229.76,416100000.0
2007-09-20 19:14:00,229.755,229.76,229.735,229.76,193800000.0
2007-09-20 19:15:00,229.76,229.84,229.76,229.84,347000000.0
2007-09-20 19:16:00,229.84,229.84,229.83,229.835,81600000.0
2007-09-20 19:17:00,229.835,229.835,229.77,229.79,460400000.0
2007-09-20 19:18:00,229.785,229.785,229.76,229.78,74400000.0
2007-09-20 19:19:00,229.775,229.78,229.75,229.78,199200000.0
2007-09-20 19:20:00,229.78,229.85,229.78,229.82,410951098.0
2007-09-20 19:21:00,229.815,229.815,229.805,229.81,88400000.0
2007-09-20 19:22:00,229.81,229.81,229.78,229.78,338300002.0
2007-09-20 19:23:00,229.78,229.8,229.765,229.78,315300000.0
2007-09-20 19:24:00,229.78,229.83,229.775,229.79,364700001.0
2007-09-20 19:25:00,229.79,229.8,229.775,229.8,125400000.0
2007-09-20 19:26:00,229.8,229.8,229.78,229.8,101200000.0
2007-09-20 19:27:00,229.8,229.8,229.735,229.78,195800000.0
2007-09-20 19:28:00,229.78,229.81,229.77,229.785,196800000.0
2007-09-20 19:29:00,229.79,229.81,229.775,229.8,213400000.0
2007-09-20 19:30:00,229.8,229.87,229.79,229.87,124400000.0
2007-09-20 19:31:00,229.87,229.93,229.82,229.92,310400000.0
2007-09-20 19:32:00,229.93,229.94,229.895,229.935,461100001.0
2007-09-20 19:33:00,229.935,230.1,229.9,230.08,392300000.0
2007-09-20 19:34:00,230.07,230.08,230.005,230.04,501500000.0
2007-09-20 19:35:00,230.04,230.045,230.015,230.015,197900000.0
2007-09-20 19:36:00,230.015,230.15,230.015,230.11,784400001.0
2007-09-20 19:37:00,230.13,230.15,230.09,230.14,692200000.0
2007-09-20 19:38:00,230.14,230.19,230.12,230.19,279100000.0
2007-09-20 19:39:00,230.19,230.265,230.19,230.23,363800001.0
2007-09-20 19:40:00,230.215,230.23,230.21,230.22,127500000.0
2007-09-20 19:41:00,230.22,230.22,230.17,230.19,245900000.0
2007-09-20 19:42:00,230.18,230.2,230.16,230.18,183800000.0
2007-09-20 19:43:00,230.18,230.2,230.12,230.15,222200000.0
2007-09-20 19:44:00,230.15,230.2,230.145,230.15,235800000.0
2007-09-20 19:45:00,230.15,230.21,230.14,230.21,327600000.0
2007-09-20 19:46:00,230.21,230.22,230.15,230.15,300200000.0
2007-09-20 19:47:00,230.15,230.15,230.1,230.14,118200000.0
2007-09-20 19:48:00,230.14,230.18,230.14,230.18,121900000.0
2007-09-20 19:49:00,230.19,230.2,230.09,230.1,846500000.0
2007-09-20 19:50:00,230.1,230.1,230.03,230.04,288000000.0
2007-09-20 19:51:00,230.045,230.045,230.025,230.025,159600000.0
2007-09-20 19:52:00,230.03,230.07,230.03,230.04,75200000.0
2007-09-20 19:53:00,230.045,230.05,230.03,230.05,79200000.0
2007-09-20 19:54:00,230.05,230.07,230.025,230.025,153600000.0
2007-09-20 19:55:00,230.02,230.05,230.02,230.02,172500000.0
2007-09-20 19:56:00,230.03,230.04,230.015,230.015,154800000.0
2007-09-20 19:57:00,230.02,230.02,229.935,229.935,225700000.0
2007-09-20 19:58:00,229.93,229.99,229.9,229.99,196900000.0
2007-09-20 19:59:00,229.985,229.985,229.93,229.94,175000000.0
2007-09-20 20:00:00,229.94,229.98,229.94,229.96,193800000.0
2007-09-20 20:01:00,229.96,229.97,229.95,229.95,173600000.0
2007-09-20 20:02:00,229.96,229.97,229.95,229.95,140800000.0
2007-09-20 20:03:00,229.96,229.98,229.945,229.96,167800000.0
2007-09-20 20:04:00,229.97,229.97,229.93,229.95,150400000.0
2007-09-20 20:05:00,229.95,229.97,229.92,229.93,586500000.0
2007-09-20 20:06:00,229.91,229.93,229.87,229.88,129100000.0
2007-09-20 20:07:00,229.87,229.93,229.87,229.93,334600000.0
2007-09-20 20:08:00,229.93,229.96,229.91,229.96,264800000.0
2007-09-20 20:09:00,229.96,229.995,229.96,229.99,169500000.0
2007-09-20 20:10:00,229.995,230.06,229.96,230.03,460400000.0
2007-09-20 20:11:00,230.03,230.17,230.03,230.16,604500000.0
2007-09-20 20:12:00,230.16,230.23,230.16,230.23,558800000.0
2007-09-20 20:13:00,230.225,230.32,230.225,230.31,621999999.0
2007-09-20 20:14:00,230.31,230.37,230.31,230.355,374400000.0
2007-09-20 20:15:00,230.36,230.36,230.305,230.33,426500000.0
2007-09-20 20:16:00,230.33,230.34,230.3,230.325,349600000.0
2007-09-20 20:17:00,230.325,230.355,230.315,230.345,156600000.0
2007-09-20 20:18:00,230.345,230.345,230.315,230.335,109300000.0
2007-09-20 20:19:00,230.335,230.38,230.335,230.35,371700000.0
2007-09-20 20:20:00,230.36,230.41,230.36,230.385,506500001.0
2007-09-20 20:21:00,230.4,230.4,230.31,230.31,379200000.0
2007-09-20 20:22:00,230.305,230.335,230.305,230.325,479300001.0
2007-09-20 20:23:00,230.33,230.395,230.315,230.36,593000001.0
2007-09-20 20:24:00,230.365,230.365,230.335,230.335,70400000.0
2007-09-20 20:25:00,230.33,230.37,230.325,230.325,394999999.0
2007-09-20 20:26:00,230.325,230.325,230.165,230.17,636800000.0
2007-09-20 20:27:00,230.17,230.18,230.13,230.15,597499997.0
2007-09-20 20:28:00,230.15,230.205,230.15,230.2,482100001.0
2007-09-20 20:29:00,230.2,230.2,230.165,230.17,323400001.0
2007-09-20 20:30:00,230.16,230.17,230.115,230.115,409500000.0
2007-09-20 20:31:00,230.12,230.125,230.08,230.08,529600000.0
2007-09-20 20:32:00,230.08,230.11,230.07,230.07,325300000.0
2007-09-20 20:33:00,230.065,230.08,230.035,230.06,313900000.0
2007-09-20 20:34:00,230.06,230.07,230.05,230.06,181200000.0
2007-09-20 20:35:00,230.06,230.07,229.99,230.03,548300000.0
2007-09-20 20:36:00,230.03,230.13,230.02,230.1,818799998.0
2007-09-20 20:37:00,230.09,230.11,230.055,230.11,641299998.0
2007-09-20 20:38:00,230.11,230.145,230.08,230.145,252900000.0
2007-09-20 20:39:00,230.145,230.17,230.135,230.16,210299998.0
2007-09-20 20:40:00,230.16,230.34,230.145,230.325,839099999.0
2007-09-20 20:41:00,230.325,230.37,230.29,230.3,524000000.0
2007-09-20 20:42:00,230.31,230.39,230.31,230.35,536400000.0
2007-09-20 20:43:00,230.35,230.39,230.27,230.365,645900000.0
2007-09-20 20:44:00,230.365,230.365,230.275,230.32,284500000.0
2007-09-20 20:45:00,230.32,230.32,230.18,230.18,581300000.0
2007-09-20 20:46:00,230.18,230.21,230.15,230.18,668000000.0
2007-09-20 20:47:00,230.175,230.19,230.08,230.11,390800000.0
2007-09-20 20:48:00,230.11,230.15,230.055,230.12,571300000.0
2007-09-20 20:49:00,230.12,230.12,230.075,230.095,440200001.0
2007-09-20 20:50:00,230.095,230.12,230.075,230.1,209500000.0
2007-09-20 20:51:00,230.1,230.14,230.065,230.14,251800001.0
2007-09-20 20:52:00,230.13,230.195,230.12,230.17,230700001.0
2007-09-20 20:53:00,230.165,230.17,230.06,230.16,318000000.0
2007-09-20 20:54:00,230.17,230.2,230.15,230.185,121900000.0
2007-09-20 20:55:00,230.185,230.2,230.185,230.195,94000000.0
2007-09-20 20:56:00,230.195,230.205,230.17,230.18,126400000.0
2007-09-20 20:57:00,230.18,230.185,230.175,230.18,153400000.0
2007-09-20 20:58:00,230.18,230.185,230.0,230.0,341800000.0
2007-09-20 20:59:00,230.01,230.055,229.96,229.96,399100000.0
2007-09-20 21:00:00,229.96,229.97,229.915,229.915,1036100000.0
2007-09-20 21:01:00,229.91,229.93,229.89,229.92,291400000.0
2007-09-20 21:02:00,229.92,229.92,229.845,229.845,265000000.0
2007-09-20 21:03:00,229.845,229.925,229.845,229.86,290500001.0
2007-09-20 21:04:00,229.855,229.86,229.8,229.805,73600000.0
2007-09-20 21:05:00,229.82,229.835,229.685,229.695,285700002.0
2007-09-20 21:06:00,229.695,229.705,229.685,229.69,188200000.0
2007-09-20 21:07:00,229.7,229.72,229.65,229.72,158300000.0
2007-09-20 21:08:00,229.72,229.76,229.7,229.75,146299999.0
2007-09-20 21:09:00,229.75,229.8,229.75,229.79,119700000.0
2007-09-20 21:10:00,229.79,229.83,229.775,229.82,311200000.0
2007-09-20 21:11:00,229.83,229.85,229.755,229.755,287300000.0
2007-09-20 21:12:00,229.76,229.815,229.76,229.81,183100000.0
2007-09-20 21:13:00,229.81,229.89,229.81,229.89,471600000.0
2007-09-20 21:14:00,229.89,229.89,229.865,229.87,213300000.0
2007-09-20 21:15:00,229.88,229.92,229.845,229.9,238400000.0
2007-09-20 21:16:00,229.9,229.92,229.89,229.91,220700000.0
2007-09-20 21:17:00,229.9,229.9,229.82,229.845,263600000.0
2007-09-20 21:18:00,229.845,229.845,229.81,229.825,86400000.0
2007-09-20 21:19:00,229.825,229.86,229.805,229.86,276400001.0
2007-09-20 21:20:00,229.86,229.885,229.86,229.865,54000000.0
2007-09-20 21:21:00,229.855,229.89,229.84,229.84,105600000.0
2007-09-20 21:22:00,229.84,229.9,229.84,229.9,102800000.0
2007-09-20 21:23:00,229.9,229.91,229.895,229.895,90400000.0
2007-09-20 21:24:00,229.9,229.9,229.84,229.84,57200000.0
2007-09-20 21:25:00,229.84,229.845,229.8,229.8,110200000.0
2007-09-20 21:26:00,229.8,229.805,229.75,229.805,198200000.0
2007-09-20 21:27:00,229.8,229.8,229.785,229.8,313200000.0
2007-09-20 21:28:00,229.8,229.85,229.785,229.85,144000000.0
2007-09-20 21:29:00,229.86,229.86,229.765,229.79,172200000.0
2007-09-20 21:30:00,229.785,229.79,229.735,229.76,243300000.0
2007-09-20 21:31:00,229.76,229.78,229.755,229.765,84400000.0
2007-09-20 21:32:00,229.77,229.77,229.74,229.74,46800000.0
2007-09-20 21:33:00,229.74,229.74,229.67,229.685,114400000.0
2007-09-20 21:34:00,229.685,229.71,229.685,229.705,70000000.0
2007-09-20 21:35:00,229.71,229.75,229.68,229.68,144400000.0
2007-09-20 21:36:00,229.68,229.7,229.67,229.67,131200000.0
2007-09-20 21:37:00,229.68,229.69,229.67,229.68,54400000.0
2007-09-20 21:38:00,229.69,229.73,229.68,229.73,119600000.0
2007-09-20 21:39:00,229.73,229.79,229.72,229.79,140800000.0
2007-09-20 21:40:00,229.79,229.82,229.78,229.81,128400000.0
2007-09-20 21:41:00,229.81,229.82,229.78,229.78,109200000.0
2007-09-20 21:42:00,229.78,229.78,229.765,229.77,87000000.0
2007-09-20 21:43:00,229.77,229.82,229.77,229.81,75600000.0
2007-09-20 21:44:00,229.81,229.9,229.81,229.9,345600000.0
2007-09-20 21:45:00,229.91,229.97,229.9,229.955,412399998.0
2007-09-20 21:46:00,229.955,229.97,229.87,229.895,276600000.0
2007-09-20 21:47:00,229.9,229.91,229.875,229.88,134000000.0
2007-09-20 21:48:00,229.88,229.975,229.88,229.935,358400000.0
2007-09-20 21:49:00,229.935,229.935,229.9,229.935,153899998.0
2007-09-20 21:50:00,229.935,229.94,229.91,229.925,114500000.0
2007-09-20 21:51:00,229.925,229.925,229.92,229.92,68800000.0
2007-09-20 21:52:00,229.92,229.95,229.92,229.95,328300001.0
2007-09-20 21:53:00,229.945,229.95,229.915,229.94,81600000.0
2007-09-20 21:54:00,229.94,229.965,229.92,229.95,340700003.0
2007-09-20 21:55:00,229.95,229.96,229.95,229.95,82800000.0
2007-09-20 21:56:00,229.95,230.025,229.9,229.9,318999998.0
2007-09-20 21:57:00,229.895,229.94,229.875,229.91,188200000.0
2007-09-20 21:58:00,229.91,229.94,229.905,229.91,95000000.0
2007-09-20 21:59:00,229.92,229.94,229.915,229.925,230300000.0
2007-09-20 22:00:00,229.925,229.945,229.915,229.915,301900002.0
2007-09-20 22:01:00,229.945,229.945,229.9,229.925,192600001.0
2007-09-20 22:02:00,229.925,229.925,229.92,229.92,44400000.0
2007-09-20 22:03:00,229.91,229.95,229.91,229.93,251099997.0
2007-09-20 22:04:00,229.93,229.93,229.91,229.91,150400000.0
2007-09-20 22:05:00,229.91,229.91,229.86,229.86,83200000.0
2007-09-20 22:06:00,229.86,229.91,229.86,229.89,169200000.0
2007-09-20 22:07:00,229.89,229.93,229.87,229.925,137000000.0
2007-09-20 22:08:00,229.92,230.03,229.915,230.03,404300000.0
2007-09-20 22:09:00,230.03,230.105,230.005,230.08,403199999.0
2007-09-20 22:10:00,230.08,230.18,230.08,230.16,463500001.0
2007-09-20 22:11:00,230.16,230.16,230.08,230.125,144000000.0
2007-09-20 22:12:00,230.125,230.155,230.09,230.125,264400000.0
2007-09-20 22:13:00,230.125,230.125,230.05,230.1,173500000.0
2007-09-20 22:14:00,230.1,230.16,230.09,230.13,204200000.0
2007-09-20 22:15:00,230.13,230.175,230.13,230.16,89500000.0
2007-09-20 22:16:00,230.16,230.17,230.135,230.15,406900000.0
2007-09-20 22:17:00,230.15,230.185,230.15,230.18,143300000.0
2007-09-20 22:18:00,230.18,230.22,230.16,230.17,363200000.0
2007-09-20 22:19:00,230.175,230.19,230.14,230.14,358000000.0
2007-09-20 22:20:00,230.14,230.14,230.13,230.13,99200000.0
2007-09-20 22:21:00,230.125,230.14,230.11,230.11,66700000.0
2007-09-20 22:22:00,230.11,230.11,230.075,230.085,52500000.0
2007-09-20 22:23:00,230.085,230.085,230.03,230.03,92800000.0
2007-09-20 22:24:00,230.03,230.04,229.985,230.01,157200000.0
2007-09-20 22:25:00,230.01,230.01,229.93,229.99,298800000.0
2007-09-20 22:26:00,229.99,230.0,229.935,229.99,145600000.0
2007-09-20 22:27:00,229.99,230.175,229.985,230.165,460999999.0
2007-09-20 22:28:00,230.165,230.175,230.14,230.14,55000000.0
2007-09-20 22:29:00,230.14,230.16,230.075,230.12,259300000.0
2007-09-20 22:30:00,230.12,230.12,230.075,230.085,67900000.0
2007-09-20 22:31:00,230.085,230.095,230.08,230.095,151900000.0
2007-09-20 22:32:00,230.095,230.115,230.075,230.115,160300000.0
2007-09-20 22:33:00,230.115,230.175,230.075,230.08,450799999.0
2007-09-20 22:34:00,230.08,230.1,230.07,230.08,102400000.0
2007-09-20 22:35:00,230.08,230.08,230.075,230.075,15200000.0
2007-09-20 22:36:00,230.08,230.08,230.06,230.06,56000000.0
2007-09-20 22:37:00,230.06,230.06,230.035,230.06,100900000.0
2007-09-20 22:38:00,230.06,230.165,230.05,230.15,115200000.0
2007-09-20 22:39:00,230.15,230.22,230.145,230.2,151600000.0
2007-09-20 22:40:00,230.21,230.23,230.16,230.16,119200000.0
2007-09-20 22:41:00,230.16,230.18,230.1,230.175,361300000.0
2007-09-20 22:42:00,230.17,230.19,230.13,230.15,234000000.0
2007-09-20 22:43:00,230.15,230.17,230.13,230.16,233600000.0
2007-09-20 22:44:00,230.13,230.18,230.13,230.175,188000000.0
2007-09-20 22:45:00,230.17,230.19,230.16,230.19,99800000.0
2007-09-20 22:46:00,230.19,230.225,230.175,230.18,135800000.0
2007-09-20 22:47:00,230.19,230.2,230.15,230.18,143600000.0
2007-09-20 22:48:00,230.18,230.22,230.18,230.22,57600000.0
2007-09-20 22:49:00,230.22,230.23,230.2,230.21,67600000.0
2007-09-20 22:50:00,230.2,230.24,230.19,230.23,146000000.0
2007-09-20 22:51:00,230.23,230.25,230.23,230.24,130400000.0
2007-09-20 22:52:00,230.24,230.275,230.22,230.25,251600000.0
2007-09-20 22:53:00,230.25,230.26,230.205,230.24,52800000.0
2007-09-20 22:54:00,230.245,230.25,230.245,230.25,20000000.0
2007-09-20 22:55:00,230.25,230.29,230.25,230.28,134100000.0
2007-09-20 22:56:00,230.28,230.28,230.205,230.27,104400000.0
2007-09-20 22:57:00,230.27,230.315,230.225,230.315,204100000.0
2007-09-20 22:58:00,230.32,230.41,230.295,230.365,554400000.0
2007-09-20 22:59:00,230.365,230.37,230.28,230.28,425700000.0
2007-09-20 23:00:00,230.28,230.37,230.28,230.35,133200000.0
2007-09-20 23:01:00,230.32,230.32,230.3,230.3,2800000.0
2007-09-20 23:02:00,230.302,230.334,230.24,230.319,489400000.0
2007-09-20 23:03:00,230.28,230.31,230.24,230.25,83700000.0
2007-09-20 23:04:00,230.25,230.33,230.23,230.29,106100000.0
2007-09-20 23:05:00,230.28,230.37,230.28,230.29,135300000.0
2007-09-20 23:06:00,230.28,230.33,230.28,230.33,125600000.0
2007-09-20 23:07:00,230.33,230.39,230.3,230.38,102800000.0
2007-09-20 23:08:00,230.37,230.41,230.36,230.41,218000000.0
2007-09-20 23:09:00,230.42,230.51,230.42,230.43,266700000.0
2007-09-20 23:10:00,230.43,230.5,230.43,230.48,293500000.0
2007-09-20 23:11:00,230.48,230.53,230.46,230.52,153200000.0
2007-09-20 23:12:00,230.49,230.54,230.43,230.49,322900000.0
2007-09-20 23:13:00,230.46,230.55,230.46,230.55,194900000.0
2007-09-20 23:14:00,230.56,230.58,230.53,230.53,197900000.0
2007-09-20 23:15:00,230.55,230.63,230.53,230.6,82200000.0
2007-09-20 23:16:00,230.59,230.59,230.58,230.58,43700000.0
2007-09-20 23:17:00,230.58,230.59,230.48,230.51,205400000.0
2007-09-20 23:18:00,230.51,230.55,230.44,230.48,171900000.0
2007-09-20 23:19:00,230.46,230.48,230.43,230.43,108900000.0
2007-09-20 23:20:00,230.43,230.48,230.415,230.44,109100000.0
2007-09-20 23:21:00,230.44,230.505,230.43,230.47,60400000.0
2007-09-20 23:22:00,230.465,230.525,230.465,230.525,114300000.0
2007-09-20 23:23:00,230.525,230.525,230.455,230.505,93000000.0
2007-09-20 23:24:00,230.5,230.52,230.465,230.475,200300000.0
2007-09-20 23:25:00,230.475,230.505,230.42,230.45,228900000.0
2007-09-20 23:26:00,230.45,230.47,230.39,230.425,178400000.0
2007-09-20 23:27:00,230.425,230.445,230.39,230.415,80000000.0
2007-09-20 23:28:00,230.415,230.42,230.405,230.415,51200000.0
2007-09-20 23:29:00,230.405,230.425,230.35,230.4,123000000.0
2007-09-20 23:30:00,230.4,230.455,230.395,230.43,73700000.0
2007-09-20 23:31:00,230.43,230.43,230.41,230.43,92800000.0
2007-09-20 23:32:00,230.43,230.45,230.43,230.45,48800000.0
2007-09-20 23:33:00,230.45,230.45,230.45,230.45,36000000.0
2007-09-20 23:34:00,230.45,230.45,230.42,230.42,23200000.0
2007-09-20 23:35:00,230.42,230.45,230.42,230.42,20000000.0
2007-09-20 23:36:00,230.42,230.45,230.4,230.415,43200000.0
2007-09-20 23:37:00,230.415,230.45,230.415,230.415,33800000.0
2007-09-20 23:38:00,230.365,230.415,230.345,230.375,82400000.0
2007-09-20 23:39:00,230.38,230.41,230.36,230.36,32000000.0
2007-09-20 23:40:00,230.36,230.39,230.36,230.39,26400000.0
2007-09-20 23:41:00,230.39,230.405,230.315,230.39,148300000.0
2007-09-20 23:42:00,230.39,230.43,230.385,230.43,28800000.0
2007-09-20 23:43:00,230.43,230.43,230.385,230.405,37600000.0
2007-09-20 23:44:00,230.41,230.415,230.405,230.415,24000000.0
2007-09-20 23:45:00,230.415,230.415,230.39,230.405,50400000.0
2007-09-20 23:46:00,230.405,230.415,230.405,230.415,12000000.0
2007-09-20 23:47:00,230.415,230.43,230.39,230.42,96800000.0
2007-09-20 23:48:00,230.42,230.43,230.375,230.375,114800000.0
2007-09-20 23:49:00,230.385,230.405,230.385,230.39,39200000.0
2007-09-20 23:50:00,230.39,230.39,230.335,230.36,30000000.0
2007-09-20 23:51:00,230.36,230.38,230.095,230.18,168600000.0
2007-09-20 23:52:00,230.18,230.21,230.17,230.17,101500000.0
2007-09-20 23:53:00,230.19,230.26,230.155,230.255,292300000.0
2007-09-20 23:54:00,230.255,230.35,230.245,230.35,88400000.0
2007-09-20 23:55:00,230.325,230.36,230.31,230.32,56800000.0
2007-09-20 23:56:00,230.34,230.36,230.285,230.335,121400000.0
2007-09-20 23:57:00,230.345,230.39,230.31,230.35,120500000.0
2007-09-20 23:58:00,230.35,230.37,230.31,230.34,120900000.0
2007-09-20 23:59:00,230.33,230.39,230.325,230.35,53600000.0
2007-09-21 00:00:00,230.335,230.35,230.305,230.31,72000000.0
2007-09-21 00:01:00,230.305,230.37,230.3,230.325,44400000.0
2007-09-21 00:02:00,230.325,230.35,230.31,230.31,77900000.0
2007-09-21 00:03:00,230.31,230.31,230.31,230.31,6300000.0
2007-09-21 00:04:00,230.32,230.37,230.32,230.345,44600000.0
2007-09-21 00:05:00,230.36,230.38,230.34,230.35,125300000.0
2007-09-21 00:06:00,230.35,230.35,230.33,230.34,34400000.0
2007-09-21 00:07:00,230.34,230.34,230.33,230.34,6400000.0
2007-09-21 00:08:00,230.34,230.35,230.315,230.315,19400000.0
2007-09-21 00:09:00,230.34,230.34,230.305,230.305,8200000.0
2007-09-21 00:10:00,230.305,230.315,230.305,230.305,40800000.0
2007-09-21 00:11:00,230.305,230.35,230.305,230.305,18400000.0
2007-09-21 00:12:00,230.305,230.34,230.3,230.315,73600000.0
2007-09-21 00:13:00,230.33,230.34,230.33,230.335,24000000.0
2007-09-21 00:14:00,230.335,230.34,230.29,230.305,37700000.0
2007-09-21 00:15:00,230.32,230.33,230.275,230.29,135400000.0
2007-09-21 00:16:00,230.29,230.29,230.225,230.225,63000000.0
2007-09-21 00:17:00,230.24,230.24,230.24,230.24,3200000.0
2007-09-21 00:18:00,230.215,230.24,230.215,230.24,17600000.0
2007-09-21 00:19:00,230.24,230.27,230.24,230.25,19400000.0
2007-09-21 00:20:00,230.25,230.27,230.25,230.27,2100000.0
2007-09-21 00:21:00,230.25,230.27,230.205,230.215,72000000.0
2007-09-21 00:22:00,230.215,230.32,230.215,230.26,111100000.0
2007-09-21 00:23:00,230.26,230.3,230.26,230.28,56000000.0
2007-09-21 00:24:00,230.28,230.3,230.28,230.3,8400000.0
2007-09-21 00:25:00,230.31,230.32,230.28,230.28,31100000.0
2007-09-21 00:26:00,230.265,230.29,230.265,230.265,18400000.0
2007-09-21 00:27:00,230.265,230.3,230.235,230.235,47700000.0
2007-09-21 00:28:00,230.235,230.25,230.23,230.24,54700000.0
2007-09-21 00:29:00,230.23,230.24,230.23,230.24,32000000.0
2007-09-21 00:30:00,230.215,230.24,230.21,230.22,32000000.0
2007-09-21 00:31:00,230.22,230.245,230.21,230.225,67200000.0
2007-09-21 00:32:00,230.225,230.265,230.215,230.24,141700000.0
2007-09-21 00:33:00,230.24,230.25,230.24,230.25,3200000.0
2007-09-21 00:34:00,230.25,230.27,230.25,230.26,68400000.0
2007-09-21 00:35:00,230.26,230.34,230.26,230.31,352700000.0
2007-09-21 00:36:00,230.31,230.34,230.31,230.34,40000000.0
2007-09-21 00:37:00,230.34,230.38,230.325,230.34,53800000.0
2007-09-21 00:38:00,230.34,230.4,230.33,230.35,197300000.0
2007-09-21 00:39:00,230.34,230.43,230.33,230.42,138400000.0
2007-09-21 00:40:00,230.42,230.42,230.38,230.38,31700000.0
2007-09-21 00:41:00,230.36,230.37,230.35,230.37,44000000.0
2007-09-21 00:42:00,230.355,230.37,230.355,230.37,23600000.0
2007-09-21 00:43:00,230.37,230.39,230.325,230.34,71400000.0
2007-09-21 00:44:00,230.35,230.36,230.31,230.34,36000000.0
2007-09-21 00:45:00,230.34,230.37,230.295,230.36,58400000.0
2007-09-21 00:46:00,230.34,230.36,230.34,230.35,15900000.0
2007-09-21 00:47:00,230.329,230.347,230.285,230.338,465800000.0
2007-09-21 00:48:00,230.36,230.36,230.36,230.36,17600000.0
2007-09-21 00:49:00,230.36,230.47,230.36,230.45,136800000.0
2007-09-21 00:50:00,230.45,230.54,230.45,230.5,192700000.0
2007-09-21 00:51:00,230.5,230.56,230.465,230.53,264100000.0
2007-09-21 00:52:00,230.52,230.54,230.52,230.54,223600000.0
2007-09-21 00:53:00,230.53,230.63,230.53,230.57,315100000.0
2007-09-21 00:54:00,230.57,230.6,230.56,230.58,203600000.0
2007-09-21 00:55:00,230.59,230.61,230.55,230.55,157600000.0
2007-09-21 00:56:00,230.55,230.58,230.5,230.5,196800000.0
2007-09-21 00:57:00,230.5,230.52,230.42,230.48,187000000.0
2007-09-21 00:58:00,230.48,230.48,230.44,230.46,88800000.0
2007-09-21 00:59:00,230.46,230.46,230.44,230.46,102600000.0
2007-09-21 01:00:00,230.46,230.52,230.46,230.5,60800000.0
2007-09-21 01:01:00,230.5,230.525,230.5,230.5,74900000.0
2007-09-21 01:02:00,230.5,230.5,230.47,230.48,33400000.0
2007-09-21 01:03:00,230.48,230.5,230.48,230.5,29600000.0
2007-09-21 01:04:00,230.5,230.5,230.465,230.465,24000000.0
2007-09-21 01:05:00,230.465,230.465,230.455,230.455,15200000.0
2007-09-21 01:06:00,230.455,230.485,230.455,230.47,84100000.0
2007-09-21 01:07:00,230.475,230.505,230.46,230.465,254500000.0
2007-09-21 01:08:00,230.465,230.545,230.465,230.535,102800000.0
2007-09-21 01:09:00,230.525,230.525,230.45,230.45,172200000.0
2007-09-21 01:10:00,230.445,230.475,230.445,230.475,48800000.0
2007-09-21 01:11:00,230.475,230.505,230.455,230.495,73600000.0
2007-09-21 01:12:00,230.495,230.495,230.485,230.495,21600000.0
2007-09-21 01:13:00,230.495,230.495,230.4,230.445,189300000.0
2007-09-21 01:14:00,230.445,230.455,230.37,230.395,400300000.0
2007-09-21 01:15:00,230.405,230.425,230.385,230.385,92900000.0
2007-09-21 01:16:00,230.385,230.47,230.365,230.47,223100000.0
2007-09-21 01:17:00,230.47,230.475,230.44,230.445,134500000.0
2007-09-21 01:18:00,230.445,230.465,230.425,230.455,145200000.0
2007-09-21 01:19:00,230.455,230.635,230.445,230.635,262900000.0
2007-09-21 01:20:00,230.635,230.655,230.565,230.595,230300000.0
2007-09-21 01:21:00,230.595,230.615,230.565,230.595,184800000.0
2007-09-21 01:22:00,230.595,230.6,230.565,230.575,139100000.0
2007-09-21 01:23:00,230.58,230.6,230.565,230.595,155700000.0
2007-09-21 01:24:00,230.595,230.645,230.545,230.6,492300000.0
2007-09-21 01:25:00,230.6,230.645,230.59,230.605,420100000.0
2007-09-21 01:26:00,230.605,230.645,230.605,230.635,503500005.0
2007-09-21 01:27:00,230.63,230.705,230.63,230.685,351300001.0
2007-09-21 01:28:00,230.69,230.72,230.665,230.72,101400000.0
2007-09-21 01:29:00,230.72,230.745,230.69,230.72,312400000.0
2007-09-21 01:30:00,230.715,230.715,230.68,230.695,110500000.0
2007-09-21 01:31:00,230.68,230.7,230.68,230.7,53100000.0
2007-09-21 01:32:00,230.7,230.76,230.68,230.73,125600000.0
2007-09-21 01:33:00,230.74,230.74,230.705,230.715,90800000.0
2007-09-21 01:34:00,230.71,230.73,230.69,230.71,65700000.0
2007-09-21 01:35:00,230.695,230.7,230.69,230.69,22400000.0
2007-09-21 01:36:00,230.685,230.685,230.64,230.65,90200000.0
2007-09-21 01:37:00,230.65,230.68,230.625,230.67,237500000.0
2007-09-21 01:38:00,230.67,230.67,230.66,230.66,20400000.0
2007-09-21 01:39:00,230.655,230.655,230.58,230.595,68300000.0
2007-09-21 01:40:00,230.6,230.63,230.595,230.62,119200000.0
2007-09-21 01:41:00,230.62,230.665,230.575,230.63,211700000.0
2007-09-21 01:42:00,230.63,230.68,230.61,230.675,293200000.0
2007-09-21 01:43:00,230.67,230.75,230.66,230.74,338999999.0
2007-09-21 01:44:00,230.74,230.87,230.74,230.855,443300000.0
2007-09-21 01:45:00,230.815,230.855,230.81,230.815,173300000.0
2007-09-21 01:46:00,230.815,230.915,230.81,230.885,441800000.0
2007-09-21 01:47:00,230.89,230.97,230.89,230.95,474699999.0
2007-09-21 01:48:00,230.95,230.975,230.875,230.9,492199999.0
2007-09-21 01:49:00,230.9,230.93,230.88,230.91,309900000.0
2007-09-21 01:50:00,230.91,230.91,230.86,230.865,264700002.0
2007-09-21 01:51:00,230.865,230.91,230.865,230.91,256800001.0
2007-09-21 01:52:00,230.91,230.95,230.875,230.905,372900001.0
2007-09-21 01:53:00,230.9,230.97,230.9,230.97,404100000.0
2007-09-21 01:54:00,230.97,231.03,230.93,230.995,648000000.0
2007-09-21 01:55:00,231.01,231.05,230.965,230.99,277900000.0
2007-09-21 01:56:00,230.99,231.025,230.955,230.985,281100000.0
2007-09-21 01:57:00,230.985,230.985,230.93,230.95,214100000.0
2007-09-21 01:58:00,230.95,231.08,230.95,231.08,364800001.0
2007-09-21 01:59:00,231.075,231.08,230.98,231.0,250600000.0
2007-09-21 02:00:00,231.0,231.055,230.96,230.96,211900000.0
2007-09-21 02:01:00,230.96,230.995,230.935,230.97,299000000.0
2007-09-21 02:02:00,230.975,230.975,230.92,230.94,229600000.0
2007-09-21 02:03:00,230.935,230.97,230.9,230.93,229600000.0
2007-09-21 02:04:00,230.93,230.95,230.9,230.905,105100000.0
2007-09-21 02:05:00,230.905,230.91,230.9,230.905,33000000.0
2007-09-21 02:06:00,230.905,230.905,230.795,230.885,189200000.0
2007-09-21 02:07:00,230.885,230.885,230.865,230.865,12800000.0
2007-09-21 02:08:00,230.855,230.89,230.85,230.89,180000000.0
2007-09-21 02:09:00,230.89,230.89,230.86,230.87,99800000.0
2007-09-21 02:10:00,230.865,230.935,230.86,230.93,170700000.0
2007-09-21 02:11:00,230.925,230.965,230.88,230.89,124400000.0
2007-09-21 02:12:00,230.89,230.91,230.875,230.88,125300000.0
2007-09-21 02:13:00,230.89,230.92,230.89,230.91,288800000.0
2007-09-21 02:14:00,230.91,230.94,230.9,230.94,50800000.0
2007-09-21 02:15:00,230.94,230.98,230.935,230.96,250200000.0
2007-09-21 02:16:00,230.96,230.96,230.95,230.95,33600000.0
2007-09-21 02:17:00,230.96,230.96,230.91,230.95,118500000.0
2007-09-21 02:18:00,230.945,231.0,230.945,230.98,229200000.0
2007-09-21 02:19:00,230.98,231.02,230.96,230.98,200000000.0
2007-09-21 02:20:00,230.99,231.025,230.99,231.005,102900000.0
2007-09-21 02:21:00,231.005,231.06,231.005,231.02,107000000.0
2007-09-21 02:22:00,231.01,231.035,231.005,231.035,97200000.0
2007-09-21 02:23:00,231.035,231.1,231.035,231.08,323400000.0
2007-09-21 02:24:00,231.085,231.165,231.055,231.15,252700000.0
2007-09-21 02:25:00,231.145,231.16,231.12,231.13,156000000.0
2007-09-21 02:26:00,231.13,231.18,231.1,231.14,282399999.0
2007-09-21 02:27:00,231.14,231.18,231.12,231.125,183000000.0
2007-09-21 02:28:00,231.16,231.19,231.155,231.17,140600000.0
2007-09-21 02:29:00,231.17,231.18,231.14,231.17,159400000.0
2007-09-21 02:30:00,231.19,231.24,231.17,231.23,202000000.0
2007-09-21 02:31:00,231.23,231.23,231.19,231.2,246300000.0
2007-09-21 02:32:00,231.2,231.25,231.2,231.24,262800000.0
2007-09-21 02:33:00,231.24,231.255,231.22,231.23,195100000.0
2007-09-21 02:34:00,231.23,231.24,231.23,231.24,116000000.0
2007-09-21 02:35:00,231.24,231.315,231.24,231.315,217500000.0
2007-09-21 02:36:00,231.3,231.5,231.3,231.49,520700000.0
2007-09-21 02:37:00,231.51,231.58,231.49,231.58,535800002.0
2007-09-21 02:38:00,231.585,231.605,231.505,231.51,541500000.0
2007-09-21 02:39:00,231.5,231.51,231.4,231.4,373200000.0
2007-09-21 02:40:00,231.4,231.42,231.33,231.33,354800000.0
2007-09-21 02:41:00,231.33,231.33,231.16,231.29,466500000.0
2007-09-21 02:42:00,231.3,231.345,231.28,231.34,327400000.0
2007-09-21 02:43:00,231.34,231.365,231.265,231.29,250000000.0
2007-09-21 02:44:00,231.29,231.3,231.255,231.285,118700000.0
2007-09-21 02:45:00,231.285,231.285,231.17,231.17,224400000.0
2007-09-21 02:46:00,231.17,231.255,231.17,231.225,352900000.0
2007-09-21 02:47:00,231.225,231.225,231.15,231.18,168400000.0
2007-09-21 02:48:00,231.18,231.185,231.15,231.16,130100000.0
2007-09-21 02:49:00,231.17,231.215,231.155,231.18,272000000.0
2007-09-21 02:50:00,231.175,231.215,231.175,231.18,172800000.0
2007-09-21 02:51:00,231.19,231.19,231.085,231.095,145700000.0
2007-09-21 02:52:00,231.09,231.14,231.08,231.14,408100000.0
2007-09-21 02:53:00,231.135,231.175,231.125,231.17,312700000.0
2007-09-21 02:54:00,231.175,231.23,231.175,231.205,160300000.0
2007-09-21 02:55:00,231.205,231.3,231.17,231.26,572399999.0
2007-09-21 02:56:00,231.26,231.34,231.255,231.315,293500000.0
2007-09-21 02:57:00,231.315,231.315,231.22,231.24,339400000.0
2007-09-21 02:58:00,231.24,231.275,231.225,231.24,245700000.0
2007-09-21 02:59:00,231.26,231.29,231.24,231.29,61600000.0
2007-09-21 03:00:00,231.29,231.38,231.285,231.38,605800000.0
2007-09-21 03:01:00,231.38,231.38,231.32,231.32,218100000.0
2007-09-21 03:02:00,231.34,231.415,231.32,231.405,292200000.0
2007-09-21 03:03:00,231.395,231.415,231.35,231.355,296800000.0
2007-09-21 03:04:00,231.365,231.375,231.27,231.315,349200000.0
2007-09-21 03:05:00,231.315,231.34,231.315,231.335,123200000.0
2007-09-21 03:06:00,231.37,231.385,231.29,231.29,152700000.0
2007-09-21 03:07:00,231.28,231.32,231.27,231.31,326699999.0
2007-09-21 03:08:00,231.32,231.325,231.26,231.285,213300000.0
2007-09-21 03:09:00,231.285,231.305,231.275,231.3,149000000.0
2007-09-21 03:10:00,231.3,231.31,231.26,231.29,74700000.0
2007-09-21 03:11:00,231.28,231.33,231.23,231.27,216200000.0
2007-09-21 03:12:00,231.25,231.33,231.24,231.29,204800000.0
2007-09-21 03:13:00,231.29,231.32,231.265,231.29,193800000.0
2007-09-21 03:14:00,231.3,231.35,231.28,231.34,102400000.0
2007-09-21 03:15:00,231.34,231.34,231.27,231.29,114400000.0
2007-09-21 03:16:00,231.29,231.3,231.255,231.255,94300000.0
2007-09-21 03:17:00,231.255,231.26,231.22,231.225,122600000.0
2007-09-21 03:18:00,231.23,231.24,231.22,231.22,56000000.0
2007-09-21 03:19:00,231.22,231.24,231.21,231.23,59200000.0
2007-09-21 03:20:00,231.23,231.24,231.18,231.2,306000000.0
2007-09-21 03:21:00,231.2,231.21,231.17,231.18,376500000.0
2007-09-21 03:22:00,231.18,231.2,231.17,231.2,96000000.0
2007-09-21 03:23:00,231.19,231.21,231.15,231.18,111200000.0
2007-09-21 03:24:00,231.17,231.24,231.135,231.23,277499999.0
2007-09-21 03:25:00,231.25,231.27,231.205,231.25,128900000.0
2007-09-21 03:26:00,231.25,231.26,231.205,231.22,68500000.0
2007-09-21 03:27:00,231.23,231.23,231.19,231.2,40000000.0
2007-09-21 03:28:00,231.2,231.2,231.16,231.18,203000000.0
2007-09-21 03:29:00,231.18,231.19,231.14,231.16,86000000.0
2007-09-21 03:30:00,231.17,231.19,231.13,231.19,119600000.0
2007-09-21 03:31:00,231.19,231.19,231.18,231.18,16000000.0
2007-09-21 03:32:00,231.18,231.21,231.18,231.21,99600000.0
2007-09-21 03:33:00,231.2,231.21,231.18,231.18,15200000.0
2007-09-21 03:34:00,231.19,231.19,231.145,231.145,20800000.0
2007-09-21 03:35:00,231.145,231.17,231.085,231.16,121600000.0
2007-09-21 03:36:00,231.16,231.18,231.14,231.18,59900000.0
2007-09-21 03:37:00,231.19,231.19,231.125,231.125,182200000.0
2007-09-21 03:38:00,231.15,231.17,231.125,231.17,65100000.0
2007-09-21 03:39:00,231.17,231.17,231.13,231.13,62900000.0
2007-09-21 03:40:00,231.13,231.16,231.11,231.13,68500000.0
2007-09-21 03:41:00,231.16,231.25,231.145,231.24,276499998.0
2007-09-21 03:42:00,231.215,231.27,231.2,231.225,172700000.0
2007-09-21 03:43:00,231.225,231.28,231.22,231.22,121000000.0
2007-09-21 03:44:00,231.22,231.28,231.22,231.26,51400000.0
2007-09-21 03:45:00,231.26,231.35,231.255,231.33,100500000.0
2007-09-21 03:46:00,231.33,231.35,231.28,231.31,135000001.0
2007-09-21 03:47:00,231.31,231.32,231.27,231.31,78800000.0
2007-09-21 03:48:00,231.31,231.33,231.29,231.33,92300000.0
2007-09-21 03:49:00,231.33,231.34,231.3,231.31,289200000.0
2007-09-21 03:50:00,231.31,231.32,231.29,231.29,91600000.0
2007-09-21 03:51:00,231.29,231.29,231.23,231.25,170400000.0
2007-09-21 03:52:00,231.25,231.27,231.25,231.27,58400000.0
2007-09-21 03:53:00,231.27,231.29,231.26,231.275,44800000.0
2007-09-21 03:54:00,231.275,231.28,231.27,231.28,14800000.0
2007-09-21 03:55:00,231.28,231.29,231.265,231.27,67500000.0
2007-09-21 03:56:00,231.28,231.31,231.28,231.3,83700000.0
2007-09-21 03:57:00,231.3,231.33,231.29,231.33,112100000.0
2007-09-21 03:58:00,231.325,231.34,231.31,231.31,78800000.0
2007-09-21 03:59:00,231.31,231.37,231.3,231.335,272800000.0
2007-09-21 04:00:00,231.335,231.355,231.315,231.315,505000001.0
2007-09-21 04:01:00,231.32,231.335,231.31,231.335,80000000.0
2007-09-21 04:02:00,231.335,231.355,231.335,231.34,175500000.0
2007-09-21 04:03:00,231.34,231.355,231.32,231.355,127300000.0
2007-09-21 04:04:00,231.355,231.415,231.34,231.415,258300000.0
2007-09-21 04:05:00,231.42,231.42,231.335,231.35,361000000.0
2007-09-21 04:06:00,231.34,231.36,231.295,231.315,272900001.0
2007-09-21 04:07:00,231.315,231.34,231.3,231.34,56800000.0
2007-09-21 04:08:00,231.34,231.35,231.3,231.305,132300000.0
2007-09-21 04:09:00,231.31,231.32,231.3,231.31,150300000.0
2007-09-21 04:10:00,231.31,231.31,231.21,231.21,278200000.0
2007-09-21 04:11:00,231.21,231.21,231.175,231.175,165600000.0
2007-09-21 04:12:00,231.15,231.15,231.06,231.075,440000000.0
2007-09-21 04:13:00,231.09,231.11,230.985,231.005,345500000.0
2007-09-21 04:14:00,231.005,231.02,230.96,231.01,290800000.0
2007-09-21 04:15:00,231.01,231.06,231.0,231.05,182800000.0
2007-09-21 04:16:00,231.05,231.06,231.01,231.02,186800000.0
2007-09-21 04:17:00,231.015,231.015,230.965,230.965,130100000.0
2007-09-21 04:18:00,230.97,231.0,230.955,230.98,280100000.0
2007-09-21 04:19:00,230.98,231.03,230.98,231.02,79400000.0
2007-09-21 04:20:00,231.02,231.03,230.99,231.02,84700000.0
2007-09-21 04:21:00,231.02,231.06,231.01,231.055,160600000.0
2007-09-21 04:22:00,231.055,231.06,231.04,231.06,58300000.0
2007-09-21 04:23:00,231.065,231.065,231.04,231.04,116800000.0
2007-09-21 04:24:00,231.04,231.06,231.03,231.045,70000000.0
2007-09-21 04:25:00,231.045,231.09,231.04,231.04,98000000.0
2007-09-21 04:26:00,231.04,231.04,231.01,231.03,241700000.0
2007-09-21 04:27:00,231.05,231.08,231.05,231.08,244699999.0
2007-09-21 04:28:00,231.08,231.11,231.08,231.1,41200000.0
2007-09-21 04:29:00,231.1,231.12,231.1,231.11,34400000.0
2007-09-21 04:30:00,231.11,231.11,231.065,231.09,60800000.0
2007-09-21 04:31:00,231.08,231.08,231.04,231.06,31600000.0
2007-09-21 04:32:00,231.06,231.06,230.99,231.0,92800000.0
2007-09-21 04:33:00,231.01,231.02,230.99,231.01,58100000.0
2007-09-21 04:34:00,231.02,231.04,231.02,231.04,45300000.0
2007-09-21 04:35:00,231.025,231.04,231.02,231.03,103500000.0
2007-09-21 04:36:00,231.03,231.05,231.025,231.04,123800000.0
2007-09-21 04:37:00,231.04,231.04,231.02,231.03,173100000.0
2007-09-21 04:38:00,231.03,231.05,231.02,231.02,242500000.0
2007-09-21 04:39:00,231.02,231.03,231.0,231.0,205600000.0
2007-09-21 04:40:00,231.01,231.02,230.99,231.02,124400000.0
2007-09-21 04:41:00,231.02,231.04,231.02,231.02,233200000.0
2007-09-21 04:42:00,231.02,231.08,231.02,231.08,407000000.0
2007-09-21 04:43:00,231.08,231.1,231.06,231.09,95200000.0
2007-09-21 04:44:00,231.09,231.18,231.09,231.18,206900000.0
2007-09-21 04:45:00,231.17,231.19,231.16,231.19,105900000.0
2007-09-21 04:46:00,231.19,231.19,231.165,231.185,69700000.0
2007-09-21 04:47:00,231.19,231.2,231.18,231.195,52400000.0
2007-09-21 04:48:00,231.2,231.2,231.15,231.16,97600000.0
2007-09-21 04:49:00,231.15,231.16,231.12,231.15,80800000.0
2007-09-21 04:50:00,231.15,231.15,231.14,231.15,11200000.0
2007-09-21 04:51:00,231.15,231.15,231.13,231.13,35600000.0
2007-09-21 04:52:00,231.13,231.13,231.12,231.12,11200000.0
2007-09-21 04:53:00,231.13,231.13,231.11,231.12,30800000.0
2007-09-21 04:54:00,231.12,231.13,231.11,231.13,139500000.0
2007-09-21 04:55:00,231.13,231.135,231.12,231.13,70000000.0
2007-09-21 04:56:00,231.13,231.13,231.1,231.13,144800000.0
2007-09-21 04:57:00,231.125,231.18,231.115,231.16,324800001.0
2007-09-21 04:58:00,231.18,231.18,231.14,231.17,75200000.0
2007-09-21 04:59:00,231.17,231.17,231.17,231.17,6400000.0
2007-09-21 05:00:00,231.17,231.17,231.17,231.17,16000000.0
2007-09-21 05:01:00,231.18,231.2,231.16,231.18,264800000.0
2007-09-21 05:02:00,231.18,231.18,231.145,231.17,153900000.0
2007-09-21 05:03:00,231.17,231.19,231.16,231.18,124600000.0
2007-09-21 05:04:00,231.165,231.19,231.155,231.18,78800000.0
2007-09-21 05:05:00,231.18,231.18,231.11,231.145,372699998.0
2007-09-21 05:06:00,231.14,231.16,231.13,231.15,65100000.0
2007-09-21 05:07:00,231.15,231.18,231.15,231.16,124000000.0
2007-09-21 05:08:00,231.16,231.16,231.11,231.13,70700000.0
2007-09-21 05:09:00,231.115,231.15,231.11,231.11,86100000.0
2007-09-21 05:10:00,231.13,231.14,231.12,231.13,58500000.0
2007-09-21 05:11:00,231.13,231.13,231.13,231.13,10000000.0
2007-09-21 05:12:00,231.13,231.14,231.11,231.12,32400000.0
2007-09-21 05:13:00,231.13,231.13,231.08,231.11,58100000.0
2007-09-21 05:14:00,231.11,231.11,231.08,231.11,54400000.0
2007-09-21 05:15:00,231.11,231.15,231.08,231.1,180400001.0
2007-09-21 05:16:00,231.11,231.15,231.11,231.14,119100000.0
2007-09-21 05:17:00,231.14,231.14,231.1,231.12,123300000.0
2007-09-21 05:18:00,231.13,231.14,231.1,231.12,93400000.0
2007-09-21 05:19:00,231.12,231.15,231.11,231.13,50300000.0
2007-09-21 05:20:00,231.13,231.15,231.115,231.13,42900000.0
2007-09-21 05:21:00,231.13,231.14,231.1,231.13,117600000.0
2007-09-21 05:22:00,231.12,231.15,231.1,231.14,74800000.0
2007-09-21 05:23:00,231.14,231.14,231.14,231.14,9600000.0
2007-09-21 05:24:00,231.14,231.15,231.12,231.14,81400000.0
2007-09-21 05:25:00,231.15,231.15,231.12,231.13,48600000.0
2007-09-21 05:26:00,231.13,231.15,231.13,231.15,15200000.0
2007-09-21 05:27:00,231.14,231.15,231.14,231.15,7200000.0
2007-09-21 05:28:00,231.15,231.16,231.13,231.14,30000000.0
2007-09-21 05:29:00,231.16,231.18,231.145,231.15,72900000.0
2007-09-21 05:30:00,231.15,231.21,231.145,231.2,58200000.0
2007-09-21 05:31:00,231.2,231.23,231.2,231.2,67200000.0
2007-09-21 05:32:00,231.2,231.22,231.17,231.22,28500000.0
2007-09-21 05:33:00,231.21,231.21,231.21,231.21,5700000.0
2007-09-21 05:34:00,231.22,231.25,231.175,231.19,86900000.0
2007-09-21 05:35:00,231.18,231.2,231.16,231.19,121300000.0
2007-09-21 05:36:00,231.19,231.19,231.16,231.18,80799999.0
2007-09-21 05:37:00,231.18,231.19,231.12,231.14,153600000.0
2007-09-21 05:38:00,231.12,231.16,231.115,231.14,171600000.0
2007-09-21 05:39:00,231.14,231.14,231.13,231.13,3200000.0
2007-09-21 05:40:00,231.13,231.15,231.13,231.14,42500000.0
2007-09-21 05:41:00,231.14,231.16,231.14,231.14,33600000.0
2007-09-21 05:42:00,231.17,231.18,231.14,231.18,18000000.0
2007-09-21 05:43:00,231.17,231.18,231.14,231.17,35500000.0
2007-09-21 05:44:00,231.17,231.17,231.15,231.16,32700000.0
2007-09-21 05:45:00,231.16,231.17,231.16,231.16,13600000.0
2007-09-21 05:46:00,231.16,231.19,231.16,231.19,26000000.0
2007-09-21 05:47:00,231.19,231.19,231.16,231.16,39200000.0
2007-09-21 05:48:00,231.17,231.17,231.16,231.17,6800000.0
2007-09-21 05:49:00,231.16,231.18,231.16,231.17,21200000.0
2007-09-21 05:50:00,231.17,231.18,231.16,231.16,22000000.0
2007-09-21 05:51:00,231.17,231.19,231.16,231.19,67600000.0
2007-09-21 05:52:00,231.19,231.21,231.18,231.21,99100000.0
2007-09-21 05:53:00,231.205,231.24,231.135,231.16,308400000.0
2007-09-21 05:54:00,231.16,231.17,231.135,231.14,137800000.0
2007-09-21 05:55:00,231.16,231.18,231.14,231.18,63200000.0
2007-09-21 05:56:00,231.18,231.19,231.16,231.19,68800000.0
2007-09-21 05:57:00,231.2,231.2,231.18,231.185,89200000.0
2007-09-21 05:58:00,231.19,231.2,231.025,231.08,191200000.0
2007-09-21 05:59:00,231.08,231.08,230.86,230.9,503400000.0
2007-09-21 06:00:00,230.885,230.9,230.84,230.88,142800000.0
2007-09-21 06:01:00,230.89,230.92,230.87,230.91,193299999.0
2007-09-21 06:02:00,230.91,230.92,230.895,230.92,48400000.0
2007-09-21 06:03:00,230.92,230.94,230.88,230.88,131200000.0
2007-09-21 06:04:00,230.88,230.91,230.855,230.89,200800000.0
2007-09-21 06:05:00,230.89,230.9,230.84,230.845,168000000.0
2007-09-21 06:06:00,230.85,230.87,230.83,230.83,76400000.0
2007-09-21 06:07:00,230.83,230.84,230.8,230.82,235600000.0
2007-09-21 06:08:00,230.81,230.83,230.795,230.83,75400000.0
2007-09-21 06:09:00,230.83,230.89,230.83,230.89,81800000.0
2007-09-21 06:10:00,230.852,230.894,230.802,230.849,185100000.0
2007-09-21 06:11:00,230.875,230.89,230.855,230.89,130400000.0
2007-09-21 06:12:00,230.88,230.88,230.84,230.87,158800000.0
2007-09-21 06:13:00,230.86,230.87,230.835,230.87,101699999.0
2007-09-21 06:14:00,230.865,230.905,230.86,230.885,69000000.0
2007-09-21 06:15:00,230.89,230.91,230.855,230.91,139700000.0
2007-09-21 06:16:00,230.9,230.925,230.875,230.91,112500000.0
2007-09-21 06:17:00,230.92,230.97,230.9,230.97,157000000.0
2007-09-21 06:18:00,230.97,231.01,230.935,230.955,288400000.0
2007-09-21 06:19:00,230.945,230.965,230.935,230.94,154500000.0
2007-09-21 06:20:00,230.94,230.94,230.875,230.875,160700000.0
2007-09-21 06:21:00,230.87,230.885,230.86,230.865,106500000.0
2007-09-21 06:22:00,230.87,230.87,230.84,230.845,26800000.0
2007-09-21 06:23:00,230.86,230.87,230.86,230.86,59400000.0
2007-09-21 06:24:00,230.86,230.865,230.825,230.84,84600000.0
2007-09-21 06:25:00,230.84,230.85,230.825,230.835,118800000.0
2007-09-21 06:26:00,230.84,230.85,230.82,230.84,119700000.0
2007-09-21 06:27:00,230.84,230.87,230.84,230.87,36400000.0
2007-09-21 06:28:00,230.87,230.87,230.85,230.86,173300000.0
2007-09-21 06:29:00,230.86,230.95,230.86,230.91,347100002.0
2007-09-21 06:30:00,230.91,230.915,230.865,230.915,277700000.0
2007-09-21 06:31:00,230.93,230.935,230.89,230.89,78000000.0
2007-09-21 06:32:00,230.89,230.93,230.885,230.93,361900001.0
2007-09-21 06:33:00,230.93,230.94,230.905,230.925,212400000.0
2007-09-21 06:34:00,230.925,230.98,230.92,230.97,100600000.0
2007-09-21 06:35:00,230.98,230.995,230.97,230.99,60800000.0
2007-09-21 06:36:00,230.99,231.01,230.97,231.01,104800000.0
2007-09-21 06:37:00,231.01,231.06,230.99,231.06,330300000.0
2007-09-21 06:38:00,231.06,231.075,231.035,231.075,197400000.0
2007-09-21 06:39:00,231.075,231.075,231.05,231.06,39300000.0
2007-09-21 06:40:00,231.06,231.06,231.01,231.01,203200000.0
2007-09-21 06:41:00,231.01,231.04,231.01,231.03,149500000.0
2007-09-21 06:42:00,231.03,231.045,231.02,231.03,200000000.0
2007-09-21 06:43:00,231.03,231.03,231.01,231.03,70700000.0
2007-09-21 06:44:00,231.03,231.04,231.0,231.0,131800000.0
2007-09-21 06:45:00,231.0,231.0,230.95,230.99,95400000.0
2007-09-21 06:46:00,230.99,231.005,230.97,231.005,73600000.0
2007-09-21 06:47:00,231.005,231.02,230.975,230.975,85400000.0
2007-09-21 06:48:00,230.965,231.0,230.965,231.0,200800000.0
2007-09-21 06:49:00,231.0,231.0,230.99,231.0,25700000.0
2007-09-21 06:50:00,231.0,231.025,230.995,231.01,130400000.0
2007-09-21 06:51:00,231.01,231.01,230.94,230.975,120400000.0
2007-09-21 06:52:00,230.975,230.995,230.94,230.94,52800000.0
2007-09-21 06:53:00,230.95,230.96,230.89,230.95,325400000.0
2007-09-21 06:54:00,230.945,230.97,230.9,230.905,296400000.0
2007-09-21 06:55:00,230.905,230.92,230.885,230.915,239800000.0
2007-09-21 06:56:00,230.915,230.92,230.905,230.91,21600000.0
2007-09-21 06:57:00,230.91,230.91,230.86,230.87,88000000.0
2007-09-21 06:58:00,230.86,230.915,230.85,230.885,265400000.0
2007-09-21 06:59:00,230.86,230.925,230.86,230.895,339500000.0
2007-09-21 07:00:00,230.895,230.92,230.87,230.91,224700000.0
2007-09-21 07:01:00,230.91,230.91,230.835,230.86,248100000.0
2007-09-21 07:02:00,230.86,230.88,230.79,230.795,333700000.0
2007-09-21 07:03:00,230.795,230.83,230.77,230.81,449100000.0
2007-09-21 07:04:00,230.81,230.82,230.77,230.795,247900000.0
2007-09-21 07:05:00,230.795,230.82,230.76,230.82,138400000.0
2007-09-21 07:06:00,230.81,230.86,230.795,230.81,288000000.0
2007-09-21 07:07:00,230.81,230.85,230.8,230.82,96499999.0
2007-09-21 07:08:00,230.82,230.83,230.8,230.82,157700000.0
2007-09-21 07:09:00,230.82,230.84,230.81,230.83,176000000.0
2007-09-21 07:10:00,230.83,230.83,230.75,230.79,322200000.0
2007-09-21 07:11:00,230.79,230.82,230.775,230.8,56100000.0
2007-09-21 07:12:00,230.8,230.82,230.765,230.79,256499999.0
2007-09-21 07:13:00,230.79,230.805,230.76,230.77,80400000.0
2007-09-21 07:14:00,230.76,230.76,230.745,230.75,54400000.0
2007-09-21 07:15:00,230.75,230.8,230.75,230.78,147100000.0
2007-09-21 07:16:00,230.79,230.81,230.75,230.795,285599999.0
2007-09-21 07:17:00,230.795,230.8,230.76,230.79,180800001.0
2007-09-21 07:18:00,230.79,230.81,230.78,230.8,60800000.0
2007-09-21 07:19:00,230.81,230.84,230.79,230.825,129500000.0
2007-09-21 07:20:00,230.825,230.85,230.8,230.82,267900000.0
2007-09-21 07:21:00,230.815,230.84,230.8,230.83,129400000.0
2007-09-21 07:22:00,230.83,230.87,230.81,230.81,166000000.0
2007-09-21 07:23:00,230.81,230.81,230.79,230.8,65600000.0
2007-09-21 07:24:00,230.8,230.8,230.78,230.79,52800000.0
2007-09-21 07:25:00,230.79,230.8,230.77,230.77,56800000.0
2007-09-21 07:26:00,230.77,230.79,230.75,230.79,51200000.0
2007-09-21 07:27:00,230.79,230.83,230.78,230.83,58800000.0
2007-09-21 07:28:00,230.83,230.855,230.82,230.82,92500000.0
2007-09-21 07:29:00,230.825,230.825,230.81,230.82,30400000.0
2007-09-21 07:30:00,230.82,230.82,230.77,230.775,80700000.0
2007-09-21 07:31:00,230.78,230.825,230.78,230.79,74200000.0
2007-09-21 07:32:00,230.795,230.81,230.775,230.78,113600000.0
2007-09-21 07:33:00,230.78,230.79,230.77,230.79,63800000.0
2007-09-21 07:34:00,230.785,230.805,230.77,230.795,105600000.0
2007-09-21 07:35:00,230.795,230.815,230.785,230.805,38400000.0
2007-09-21 07:36:00,230.805,230.815,230.79,230.81,56000000.0
2007-09-21 07:37:00,230.81,230.815,230.78,230.79,72500000.0
2007-09-21 07:38:00,230.79,230.79,230.735,230.77,136800000.0
2007-09-21 07:39:00,230.76,230.79,230.74,230.79,96000000.0
2007-09-21 07:40:00,230.79,230.79,230.7,230.7,109600000.0
2007-09-21 07:41:00,230.705,230.71,230.56,230.59,294300000.0
2007-09-21 07:42:00,230.58,230.59,230.5,230.53,165100000.0
2007-09-21 07:43:00,230.53,230.575,230.52,230.545,152600000.0
2007-09-21 07:44:00,230.545,230.575,230.485,230.515,124800000.0
2007-09-21 07:45:00,230.515,230.515,230.445,230.445,135800000.0
2007-09-21 07:46:00,230.445,230.525,230.445,230.505,56800000.0
2007-09-21 07:47:00,230.505,230.525,230.495,230.525,49600000.0
2007-09-21 07:48:00,230.525,230.53,230.5,230.505,82500000.0
2007-09-21 07:49:00,230.515,230.54,230.515,230.54,28000000.0
2007-09-21 07:50:00,230.535,230.555,230.535,230.545,22400000.0
2007-09-21 07:51:00,230.545,230.57,230.545,230.57,33400000.0
2007-09-21 07:52:00,230.57,230.58,230.555,230.58,96400000.0
2007-09-21 07:53:00,230.57,230.615,230.57,230.605,45600000.0
2007-09-21 07:54:00,230.61,230.7,230.61,230.7,260200000.0
2007-09-21 07:55:00,230.695,230.71,230.68,230.71,32000000.0
2007-09-21 07:56:00,230.72,230.72,230.635,230.67,194000000.0
2007-09-21 07:57:00,230.67,230.69,230.635,230.645,155300000.0
2007-09-21 07:58:00,230.65,230.71,230.645,230.705,109500000.0
2007-09-21 07:59:00,230.7,230.775,230.685,230.75,194900000.0
2007-09-21 08:00:00,230.75,230.83,230.745,230.83,109100000.0
2007-09-21 08:01:00,230.83,230.865,230.8,230.85,254300001.0
2007-09-21 08:02:00,230.855,231.04,230.845,231.03,298000000.0
2007-09-21 08:03:00,231.03,231.03,230.98,230.985,228800000.0
2007-09-21 08:04:00,230.99,230.99,230.73,230.745,374300000.0
2007-09-21 08:05:00,230.745,230.785,230.685,230.695,189200000.0
2007-09-21 08:06:00,230.695,230.74,230.66,230.73,162800000.0
2007-09-21 08:07:00,230.735,230.785,230.67,230.705,217600000.0
2007-09-21 08:08:00,230.715,230.725,230.685,230.69,78800000.0
2007-09-21 08:09:00,230.69,230.755,230.675,230.755,294900000.0
2007-09-21 08:10:00,230.755,230.84,230.75,230.795,129100000.0
2007-09-21 08:11:00,230.795,230.895,230.795,230.855,106800000.0
2007-09-21 08:12:00,230.855,230.855,230.73,230.74,293200000.0
2007-09-21 08:13:00,230.76,230.795,230.74,230.79,338500000.0
2007-09-21 08:14:00,230.785,230.875,230.765,230.805,272200000.0
2007-09-21 08:15:00,230.805,230.87,230.775,230.81,269300000.0
2007-09-21 08:16:00,230.81,230.85,230.79,230.825,119600000.0
2007-09-21 08:17:00,230.825,230.83,230.785,230.815,162400000.0
2007-09-21 08:18:00,230.815,230.825,230.725,230.76,282700000.0
2007-09-21 08:19:00,230.76,230.775,230.74,230.755,146400000.0
2007-09-21 08:20:00,230.76,230.76,230.665,230.675,318199998.0
2007-09-21 08:21:00,230.675,230.685,230.585,230.62,197300000.0
2007-09-21 08:22:00,230.62,230.645,230.585,230.645,58100000.0
2007-09-21 08:23:00,230.645,230.645,230.56,230.625,362000000.0
2007-09-21 08:24:00,230.615,230.73,230.615,230.7,482700000.0
2007-09-21 08:25:00,230.705,230.705,230.625,230.625,108800000.0
2007-09-21 08:26:00,230.625,230.625,230.55,230.57,119200000.0
2007-09-21 08:27:00,230.57,230.595,230.56,230.585,175200000.0
2007-09-21 08:28:00,230.585,230.585,230.49,230.555,293500000.0
2007-09-21 08:29:00,230.555,230.56,230.475,230.49,340000000.0
2007-09-21 08:30:00,230.49,230.62,230.49,230.61,345300000.0
2007-09-21 08:31:00,230.615,230.675,230.575,230.595,384000000.0
2007-09-21 08:32:00,230.595,230.675,230.59,230.64,527500000.0
2007-09-21 08:33:00,230.63,230.835,230.62,230.75,518900000.0
2007-09-21 08:34:00,230.75,230.785,230.705,230.73,313800000.0
2007-09-21 08:35:00,230.725,230.805,230.655,230.785,556500000.0
2007-09-21 08:36:00,230.775,230.775,230.565,230.585,282400000.0
2007-09-21 08:37:00,230.585,230.68,230.535,230.535,313900000.0
2007-09-21 08:38:00,230.54,230.605,230.54,230.565,280000000.0
2007-09-21 08:39:00,230.565,230.595,230.525,230.575,210400000.0
2007-09-21 08:40:00,230.585,230.595,230.475,230.515,590500000.0
2007-09-21 08:41:00,230.515,230.535,230.505,230.525,338900000.0
2007-09-21 08:42:00,230.525,230.665,230.515,230.605,181000000.0
2007-09-21 08:43:00,230.585,230.675,230.575,230.58,374900001.0
2007-09-21 08:44:00,230.575,230.615,230.545,230.595,428000000.0
2007-09-21 08:45:00,230.595,230.615,230.56,230.56,249800000.0
2007-09-21 08:46:00,230.565,230.615,230.51,230.595,389400000.0
2007-09-21 08:47:00,230.58,230.59,230.52,230.55,191200000.0
2007-09-21 08:48:00,230.54,230.56,230.455,230.46,296900000.0
2007-09-21 08:49:00,230.465,230.5,230.455,230.495,186200000.0
2007-09-21 08:50:00,230.495,230.57,230.47,230.55,356200000.0
2007-09-21 08:51:00,230.545,230.575,230.51,230.53,379500001.0
2007-09-21 08:52:00,230.535,230.58,230.505,230.58,330700000.0
2007-09-21 08:53:00,230.58,230.615,230.575,230.575,93400000.0
2007-09-21 08:54:00,230.58,230.685,230.545,230.665,935700002.0
2007-09-21 08:55:00,230.665,230.675,230.575,230.675,151200000.0
2007-09-21 08:56:00,230.675,230.675,230.605,230.64,304400000.0
2007-09-21 08:57:00,230.645,230.845,230.635,230.775,916900001.0
2007-09-21 08:58:00,230.78,230.815,230.765,230.795,224900000.0
2007-09-21 08:59:00,230.795,230.825,230.765,230.785,132000000.0
2007-09-21 09:00:00,230.785,230.805,230.73,230.8,464600000.0
2007-09-21 09:01:00,230.805,230.85,230.765,230.82,674500000.0
2007-09-21 09:02:00,230.825,230.86,230.79,230.83,552500000.0
2007-09-21 09:03:00,230.835,230.895,230.835,230.865,749000002.0
2007-09-21 09:04:00,230.865,230.915,230.775,230.785,369200000.0
2007-09-21 09:05:00,230.785,230.785,230.69,230.745,465100000.0
2007-09-21 09:06:00,230.745,230.765,230.685,230.695,330600000.0
2007-09-21 09:07:00,230.7,230.745,230.69,230.715,346600000.0
2007-09-21 09:08:00,230.72,230.8,230.705,230.8,394700001.0
2007-09-21 09:09:00,230.81,230.825,230.68,230.72,591400000.0
2007-09-21 09:10:00,230.72,230.795,230.72,230.78,371700001.0
2007-09-21 09:11:00,230.78,230.83,230.74,230.8,366300000.0
2007-09-21 09:12:00,230.8,230.9,230.8,230.86,392500000.0
2007-09-21 09:13:00,230.855,230.87,230.84,230.87,386200000.0
2007-09-21 09:14:00,230.87,230.92,230.87,230.89,266000000.0
2007-09-21 09:15:00,230.89,230.955,230.87,230.94,461600000.0
2007-09-21 09:16:00,230.94,231.01,230.94,231.01,268600000.0
2007-09-21 09:17:00,231.005,231.05,230.935,230.94,384800000.0
2007-09-21 09:18:00,230.94,230.95,230.84,230.88,551300000.0
2007-09-21 09:19:00,230.88,230.95,230.88,230.95,162400000.0
2007-09-21 09:20:00,230.95,230.985,230.915,230.97,381100000.0
2007-09-21 09:21:00,230.98,230.99,230.92,230.925,294000000.0
2007-09-21 09:22:00,230.915,230.955,230.91,230.955,233200000.0
2007-09-21 09:23:00,230.95,230.995,230.95,230.97,356100001.0
2007-09-21 09:24:00,230.975,231.095,230.97,231.055,253900000.0
2007-09-21 09:25:00,231.04,231.055,231.02,231.025,115500000.0
2007-09-21 09:26:00,231.025,231.035,230.96,230.96,163800000.0
2007-09-21 09:27:00,230.96,230.965,230.925,230.96,291600000.0
2007-09-21 09:28:00,230.965,230.975,230.925,230.94,255400000.0
2007-09-21 09:29:00,230.94,231.03,230.93,231.02,242100000.0
2007-09-21 09:30:00,231.015,231.02,230.915,230.98,589400000.0
2007-09-21 09:31:00,230.98,230.99,230.955,230.97,255800000.0
2007-09-21 09:32:00,230.97,231.075,230.95,231.005,513000000.0
2007-09-21 09:33:00,230.99,231.04,230.985,231.03,264200000.0
2007-09-21 09:34:00,231.02,231.045,231.01,231.03,236700000.0
2007-09-21 09:35:00,231.03,231.035,230.97,231.01,176800000.0
2007-09-21 09:36:00,231.01,231.045,230.965,231.03,420500002.0
2007-09-21 09:37:00,231.01,231.05,230.99,231.04,351100001.0
2007-09-21 09:38:00,231.05,231.07,231.03,231.03,108800000.0
2007-09-21 09:39:00,231.03,231.06,231.03,231.06,76700000.0
2007-09-21 09:40:00,231.035,231.07,231.02,231.04,206800000.0
2007-09-21 09:41:00,231.035,231.17,231.035,231.17,457600000.0
2007-09-21 09:42:00,231.17,231.27,231.17,231.265,568500000.0
2007-09-21 09:43:00,231.265,231.31,231.21,231.29,329100000.0
2007-09-21 09:44:00,231.295,231.325,231.275,231.285,401000000.0
2007-09-21 09:45:00,231.285,231.295,231.21,231.225,404000000.0
2007-09-21 09:46:00,231.225,231.25,231.21,231.23,382700000.0
2007-09-21 09:47:00,231.23,231.235,231.2,231.2,342400000.0
2007-09-21 09:48:00,231.2,231.28,231.2,231.26,288000000.0
2007-09-21 09:49:00,231.26,231.285,231.23,231.26,393100000.0
2007-09-21 09:50:00,231.265,231.275,231.19,231.19,386100000.0
2007-09-21 09:51:00,231.205,231.245,231.18,231.2,359400001.0
2007-09-21 09:52:00,231.2,231.34,231.2,231.23,440300000.0
2007-09-21 09:53:00,231.23,231.265,231.17,231.265,464799999.0
2007-09-21 09:54:00,231.27,231.49,231.26,231.49,964600000.0
2007-09-21 09:55:00,231.49,231.625,231.47,231.52,766300000.0
2007-09-21 09:56:00,231.52,231.59,231.49,231.575,569200000.0
2007-09-21 09:57:00,231.57,231.59,231.46,231.48,614100000.0
2007-09-21 09:58:00,231.47,231.565,231.47,231.545,585700000.0
2007-09-21 09:59:00,231.545,231.585,231.535,231.535,529000000.0
2007-09-21 10:00:00,231.535,231.55,231.51,231.54,170400000.0
2007-09-21 10:01:00,231.535,231.645,231.495,231.645,472800000.0
2007-09-21 10:02:00,231.65,231.66,231.58,231.585,491100000.0
2007-09-21 10:03:00,231.585,231.61,231.55,231.59,616800000.0
2007-09-21 10:04:00,231.59,231.685,231.575,231.67,512000000.0
2007-09-21 10:05:00,231.68,231.78,231.66,231.7,399600000.0
2007-09-21 10:06:00,231.7,231.7,231.635,231.655,462800000.0
2007-09-21 10:07:00,231.66,231.66,231.61,231.625,377000000.0
2007-09-21 10:08:00,231.625,231.64,231.605,231.64,98100000.0
2007-09-21 10:09:00,231.64,231.655,231.605,231.605,339200000.0
2007-09-21 10:10:00,231.605,231.62,231.56,231.57,415100000.0
2007-09-21 10:11:00,231.57,231.57,231.47,231.47,303500000.0
2007-09-21 10:12:00,231.47,231.57,231.45,231.535,638400000.0
2007-09-21 10:13:00,231.53,231.535,231.49,231.495,299900000.0
2007-09-21 10:14:00,231.49,231.565,231.48,231.565,818000001.0
2007-09-21 10:15:00,231.56,231.605,231.53,231.595,271100000.0
2007-09-21 10:16:00,231.595,231.6,231.57,231.575,200000000.0
2007-09-21 10:17:00,231.575,231.675,231.575,231.64,681800002.0
2007-09-21 10:18:00,231.64,231.705,231.63,231.695,502800000.0
2007-09-21 10:19:00,231.695,231.725,231.695,231.715,249000000.0
2007-09-21 10:20:00,231.715,231.715,231.655,231.67,278400000.0
2007-09-21 10:21:00,231.67,231.695,231.655,231.685,115700000.0
2007-09-21 10:22:00,231.685,231.715,231.66,231.685,274700000.0
2007-09-21 10:23:00,231.685,231.695,231.615,231.675,247500000.0
2007-09-21 10:24:00,231.675,231.72,231.66,231.67,203800001.0
2007-09-21 10:25:00,231.67,231.74,231.645,231.69,319900000.0
2007-09-21 10:26:00,231.69,231.855,231.68,231.85,361600000.0
2007-09-21 10:27:00,231.86,231.88,231.775,231.8,312400000.0
2007-09-21 10:28:00,231.8,231.8,231.735,231.775,328200000.0
2007-09-21 10:29:00,231.78,231.895,231.765,231.88,569800000.0
2007-09-21 10:30:00,231.88,231.95,231.83,231.95,1036599999.0
2007-09-21 10:31:00,231.95,232.11,231.95,232.0,756900000.0
2007-09-21 10:32:00,231.985,231.99,231.87,231.94,680399999.0
2007-09-21 10:33:00,231.94,231.94,231.865,231.935,770000001.0
2007-09-21 10:34:00,231.935,231.96,231.9,231.9,834099999.0
2007-09-21 10:35:00,231.9,231.93,231.885,231.91,794800000.0
2007-09-21 10:36:00,231.91,231.92,231.875,231.9,748800000.0
2007-09-21 10:37:00,231.9,231.92,231.88,231.91,1001500002.0
2007-09-21 10:38:00,231.905,231.91,231.84,231.85,1209500001.0
2007-09-21 10:39:00,231.85,232.03,231.85,231.94,1137600003.0
2007-09-21 10:40:00,231.94,232.025,231.94,232.0,743599999.0
2007-09-21 10:41:00,232.005,232.3,231.945,232.16,1227900001.0
2007-09-21 10:42:00,232.16,232.3,232.15,232.3,1040299999.0
2007-09-21 10:43:00,232.32,232.45,232.3,232.395,1404900000.0
2007-09-21 10:44:00,232.4,232.4,232.24,232.24,981900001.0
2007-09-21 10:45:00,232.24,232.285,232.165,232.165,728200001.0
2007-09-21 10:46:00,232.165,232.19,232.1,232.12,675300000.0
2007-09-21 10:47:00,232.11,232.18,232.09,232.14,998300000.0
2007-09-21 10:48:00,232.135,232.19,232.12,232.15,437300000.0
2007-09-21 10:49:00,232.15,232.19,232.08,232.12,784800002.0
2007-09-21 10:50:00,232.125,232.125,232.02,232.02,490699999.0
2007-09-21 10:51:00,232.025,232.08,232.01,232.075,383599999.0
2007-09-21 10:52:00,232.075,232.13,232.065,232.13,595699999.0
2007-09-21 10:53:00,232.13,232.27,232.13,232.15,916399999.0
2007-09-21 10:54:00,232.15,232.15,232.08,232.11,392800000.0
2007-09-21 10:55:00,232.12,232.15,232.11,232.15,698200003.0
2007-09-21 10:56:00,232.15,232.15,232.08,232.125,280000000.0
2007-09-21 10:57:00,232.125,232.135,232.09,232.09,1015600004.0
2007-09-21 10:58:00,232.09,232.12,232.09,232.1,299100000.0
2007-09-21 10:59:00,232.1,232.2,232.095,232.19,1100900000.0
2007-09-21 11:00:00,232.18,232.3,232.165,232.25,1519099995.0
2007-09-21 11:01:00,232.25,232.255,232.205,232.21,851000006.0
2007-09-21 11:02:00,232.21,232.24,232.19,232.22,456100000.0
2007-09-21 11:03:00,232.22,232.295,232.22,232.295,541999998.0
2007-09-21 11:04:00,232.295,232.36,232.295,232.34,916499999.0
2007-09-21 11:05:00,232.34,232.355,232.295,232.295,619599999.0
2007-09-21 11:06:00,232.295,232.345,232.265,232.305,859999999.0
2007-09-21 11:07:00,232.305,232.37,232.25,232.31,809400001.0
2007-09-21 11:08:00,232.31,232.335,232.285,232.32,581900000.0
2007-09-21 11:09:00,232.3,232.365,232.29,232.3,227200000.0
2007-09-21 11:10:00,232.3,232.325,232.285,232.285,316700000.0
2007-09-21 11:11:00,232.285,232.3,232.16,232.215,1103999996.0
2007-09-21 11:12:00,232.215,232.26,232.2,232.22,525400000.0
2007-09-21 11:13:00,232.22,232.23,232.2,232.21,364000002.0
2007-09-21 11:14:00,232.21,232.21,232.165,232.19,563999999.0
2007-09-21 11:15:00,232.19,232.26,232.185,232.26,371500000.0
2007-09-21 11:16:00,232.265,232.33,232.24,232.33,179000000.0
2007-09-21 11:17:00,232.33,232.33,232.285,232.295,659300001.0
2007-09-21 11:18:00,232.295,232.41,232.295,232.39,764200001.0
2007-09-21 11:19:00,232.39,232.45,232.38,232.41,355300000.0
2007-09-21 11:20:00,232.405,232.42,232.295,232.315,574499999.0
2007-09-21 11:21:00,232.315,232.39,232.305,232.36,449200000.0
2007-09-21 11:22:00,232.37,232.4,232.335,232.35,1056500003.0
2007-09-21 11:23:00,232.355,232.37,232.35,232.37,371199997.0
2007-09-21 11:24:00,232.37,232.37,232.31,232.31,506400000.0
2007-09-21 11:25:00,232.31,232.335,232.305,232.33,741700002.0
2007-09-21 11:26:00,232.33,232.35,232.26,232.26,685800001.0
2007-09-21 11:27:00,232.265,232.315,232.25,232.29,600600000.0
2007-09-21 11:28:00,232.3,232.31,232.26,232.3,465600000.0
2007-09-21 11:29:00,232.29,232.32,232.28,232.3,213100001.0
2007-09-21 11:30:00,232.3,232.34,232.28,232.335,289500000.0
2007-09-21 11:31:00,232.34,232.37,232.33,232.35,255100000.0
2007-09-21 11:32:00,232.35,232.39,232.35,232.385,455800000.0
2007-09-21 11:33:00,232.39,232.39,232.365,232.37,297799996.0
2007-09-21 11:34:00,232.37,232.39,232.355,232.38,397000001.0
2007-09-21 11:35:00,232.375,232.45,232.375,232.435,460200000.0
2007-09-21 11:36:00,232.45,232.55,232.425,232.55,523200000.0
2007-09-21 11:37:00,232.55,232.57,232.51,232.54,1102700002.0
2007-09-21 11:38:00,232.54,232.62,232.54,232.59,418100001.0
2007-09-21 11:39:00,232.59,232.64,232.57,232.605,550800001.0
2007-09-21 11:40:00,232.605,232.63,232.59,232.6,564000000.0
2007-09-21 11:41:00,232.6,232.6,232.485,232.485,488300000.0
2007-09-21 11:42:00,232.485,232.52,232.43,232.475,664600001.0
2007-09-21 11:43:00,232.47,232.48,232.435,232.46,814599999.0
2007-09-21 11:44:00,232.47,232.5,232.455,232.455,325000000.0
2007-09-21 11:45:00,232.46,232.52,232.455,232.5,501099998.0
2007-09-21 11:46:00,232.5,232.55,232.47,232.5,584400000.0
2007-09-21 11:47:00,232.5,232.53,232.48,232.53,432000000.0
2007-09-21 11:48:00,232.525,232.675,232.525,232.59,702100000.0
2007-09-21 11:49:00,232.59,232.69,232.56,232.69,780399998.0
2007-09-21 11:50:00,232.68,232.69,232.63,232.63,690099998.0
2007-09-21 11:51:00,232.63,232.65,232.585,232.65,334800001.0
2007-09-21 11:52:00,232.635,232.66,232.605,232.62,427700000.0
2007-09-21 11:53:00,232.62,232.63,232.61,232.63,389599998.0
2007-09-21 11:54:00,232.64,232.685,232.635,232.66,569699999.0
2007-09-21 11:55:00,232.66,232.695,232.62,232.695,509300000.0
2007-09-21 11:56:00,232.69,232.73,232.64,232.645,577100000.0
2007-09-21 11:57:00,232.64,232.69,232.64,232.67,309800000.0
2007-09-21 11:58:00,232.67,232.73,232.655,232.72,797700000.0
2007-09-21 11:59:00,232.715,232.715,232.65,232.685,1299299998.0
2007-09-21 12:00:00,232.67,232.72,232.655,232.695,425000001.0
2007-09-21 12:01:00,232.695,232.76,232.68,232.745,474500000.0
2007-09-21 12:02:00,232.745,232.785,232.72,232.74,203200000.0
2007-09-21 12:03:00,232.75,232.75,232.725,232.75,424200000.0
2007-09-21 12:04:00,232.75,232.79,232.73,232.73,215000000.0
2007-09-21 12:05:00,232.74,232.74,232.675,232.68,225400000.0
2007-09-21 12:06:00,232.68,232.71,232.65,232.71,595800002.0
2007-09-21 12:07:00,232.72,232.79,232.685,232.79,737500000.0
2007-09-21 12:08:00,232.79,232.995,232.77,232.92,928900000.0
2007-09-21 12:09:00,232.92,232.97,232.885,232.885,1086600000.0
2007-09-21 12:10:00,232.885,232.965,232.88,232.92,777200001.0
2007-09-21 12:11:00,232.92,233.015,232.92,232.93,675800000.0
2007-09-21 12:12:00,232.93,232.93,232.855,232.86,1252000004.0
2007-09-21 12:13:00,232.86,232.945,232.86,232.935,638900000.0
2007-09-21 12:14:00,232.94,232.98,232.92,232.955,824100000.0
2007-09-21 12:15:00,232.965,232.98,232.905,232.96,763000000.0
2007-09-21 12:16:00,232.95,233.02,232.95,232.985,570099999.0
2007-09-21 12:17:00,232.97,233.005,232.925,232.99,919800001.0
2007-09-21 12:18:00,233.0,233.015,232.9,232.91,784700001.0
2007-09-21 12:19:00,232.91,232.915,232.86,232.86,430800000.0
2007-09-21 12:20:00,232.86,232.9,232.84,232.875,696199998.0
2007-09-21 12:21:00,232.875,232.88,232.85,232.87,127200000.0
2007-09-21 12:22:00,232.87,232.885,232.85,232.87,245399999.0
2007-09-21 12:23:00,232.88,232.96,232.88,232.91,388699998.0
2007-09-21 12:24:00,232.91,232.93,232.9,232.925,251200001.0
2007-09-21 12:25:00,232.925,232.925,232.905,232.91,31600000.0
2007-09-21 12:26:00,232.91,232.93,232.9,232.92,302400001.0
2007-09-21 12:27:00,232.925,232.94,232.91,232.91,411900008.0
2007-09-21 12:28:00,232.91,232.96,232.905,232.95,310000003.0
2007-09-21 12:29:00,232.945,232.96,232.9,232.95,302000000.0
2007-09-21 12:30:00,232.965,232.98,232.89,232.92,505600000.0
2007-09-21 12:31:00,232.92,232.925,232.9,232.91,319600000.0
2007-09-21 12:32:00,232.91,232.93,232.9,232.9,286900000.0
2007-09-21 12:33:00,232.9,232.93,232.865,232.88,963999999.0
2007-09-21 12:34:00,232.885,232.905,232.82,232.85,643700001.0
2007-09-21 12:35:00,232.85,232.86,232.84,232.86,398600000.0
2007-09-21 12:36:00,232.86,232.86,232.79,232.795,352600001.0
2007-09-21 12:37:00,232.79,232.83,232.79,232.815,616500005.0
2007-09-21 12:38:00,232.815,232.815,232.775,232.8,250600000.0
2007-09-21 12:39:00,232.8,232.825,232.78,232.825,373700001.0
2007-09-21 12:40:00,232.825,232.825,232.65,232.68,386700000.0
2007-09-21 12:41:00,232.68,232.73,232.665,232.675,422800001.0
2007-09-21 12:42:00,232.675,232.68,232.66,232.68,194600000.0
2007-09-21 12:43:00,232.67,232.67,232.6,232.66,521600001.0
2007-09-21 12:44:00,232.645,232.705,232.64,232.685,633700001.0
2007-09-21 12:45:00,232.67,232.69,232.665,232.675,251299998.0
2007-09-21 12:46:00,232.675,232.675,232.65,232.66,185800000.0
2007-09-21 12:47:00,232.66,232.7,232.65,232.7,276000000.0
2007-09-21 12:48:00,232.695,232.745,232.68,232.705,609099998.0
2007-09-21 12:49:00,232.71,232.76,232.67,232.76,887700002.0
2007-09-21 12:50:00,232.75,232.76,232.73,232.74,308800000.0
2007-09-21 12:51:00,232.74,232.74,232.66,232.71,362100003.0
2007-09-21 12:52:00,232.695,232.7,232.625,232.63,413200001.0
2007-09-21 12:53:00,232.63,232.67,232.63,232.65,458700000.0
2007-09-21 12:54:00,232.645,232.71,232.635,232.69,312700001.0
2007-09-21 12:55:00,232.69,232.72,232.685,232.7,108100000.0
2007-09-21 12:56:00,232.7,232.77,232.7,232.77,155800000.0
2007-09-21 12:57:00,232.77,232.82,232.77,232.82,390400000.0
2007-09-21 12:58:00,232.82,232.82,232.7,232.7,581300000.0
2007-09-21 12:59:00,232.7,232.74,232.69,232.735,212500000.0
2007-09-21 13:00:00,232.755,232.755,232.67,232.685,182000000.0
2007-09-21 13:01:00,232.685,232.705,232.67,232.67,93100000.0
2007-09-21 13:02:00,232.67,232.67,232.62,232.63,278700000.0
2007-09-21 13:03:00,232.63,232.67,232.605,232.605,309000000.0
2007-09-21 13:04:00,232.62,232.64,232.565,232.58,475400000.0
2007-09-21 13:05:00,232.59,232.6,232.555,232.555,476399999.0
2007-09-21 13:06:00,232.56,232.63,232.56,232.63,438199999.0
2007-09-21 13:07:00,232.63,232.635,232.585,232.595,368400000.0
2007-09-21 13:08:00,232.59,232.6,232.555,232.6,286400000.0
2007-09-21 13:09:00,232.6,232.6,232.455,232.455,322400000.0
2007-09-21 13:10:00,232.45,232.53,232.435,232.53,694899999.0
2007-09-21 13:11:00,232.54,232.54,232.48,232.51,247400000.0
2007-09-21 13:12:00,232.51,232.54,232.48,232.53,331100000.0
2007-09-21 13:13:00,232.53,232.55,232.5,232.525,342400001.0
2007-09-21 13:14:00,232.525,232.545,232.505,232.54,231800000.0
2007-09-21 13:15:00,232.54,232.56,232.51,232.545,210000000.0
2007-09-21 13:16:00,232.54,232.545,232.51,232.52,537200000.0
2007-09-21 13:17:00,232.505,232.52,232.49,232.5,407500000.0
2007-09-21 13:18:00,232.51,232.52,232.41,232.44,387999999.0
2007-09-21 13:19:00,232.44,232.46,232.4,232.445,552400000.0
2007-09-21 13:20:00,232.445,232.505,232.445,232.49,114500000.0
2007-09-21 13:21:00,232.5,232.5,232.41,232.42,472499997.0
2007-09-21 13:22:00,232.43,232.505,232.41,232.505,702400000.0
2007-09-21 13:23:00,232.505,232.52,232.485,232.51,301800001.0
2007-09-21 13:24:00,232.51,232.53,232.5,232.5,168900000.0
2007-09-21 13:25:00,232.5,232.525,232.485,232.525,169600000.0
2007-09-21 13:26:00,232.525,232.55,232.525,232.545,104100000.0
2007-09-21 13:27:00,232.545,232.63,232.545,232.62,132200000.0
2007-09-21 13:28:00,232.62,232.65,232.615,232.65,142800000.0
2007-09-21 13:29:00,232.65,232.715,232.625,232.715,144000000.0
2007-09-21 13:30:00,232.715,232.725,232.66,232.68,349000000.0
2007-09-21 13:31:00,232.68,232.725,232.68,232.69,119400000.0
2007-09-21 13:32:00,232.69,232.72,232.62,232.64,285400000.0
2007-09-21 13:33:00,232.64,232.68,232.63,232.67,134700000.0
2007-09-21 13:34:00,232.67,232.68,232.66,232.68,115200000.0
2007-09-21 13:35:00,232.68,232.71,232.665,232.69,344100000.0
2007-09-21 13:36:00,232.69,232.775,232.69,232.76,460400003.0
2007-09-21 13:37:00,232.76,232.84,232.76,232.84,271600002.0
2007-09-21 13:38:00,232.84,232.88,232.785,232.79,664400003.0
2007-09-21 13:39:00,232.79,232.79,232.66,232.66,358300001.0
2007-09-21 13:40:00,232.66,232.8,232.65,232.8,504200001.0
2007-09-21 13:41:00,232.8,232.88,232.76,232.76,394400000.0
2007-09-21 13:42:00,232.76,232.8,232.76,232.79,203399999.0
2007-09-21 13:43:00,232.79,232.83,232.785,232.825,297199999.0
2007-09-21 13:44:00,232.82,232.82,232.73,232.76,216315393.0
2007-09-21 13:45:00,232.76,232.76,232.695,232.695,405068274.0
2007-09-21 13:46:00,232.7,232.7,232.645,232.65,431400001.0
2007-09-21 13:47:00,232.65,232.66,232.63,232.64,376000001.0
2007-09-21 13:48:00,232.63,232.63,232.605,232.62,94000000.0
2007-09-21 13:49:00,232.63,232.63,232.61,232.62,160000000.0
2007-09-21 13:50:00,232.62,232.66,232.62,232.65,220400001.0
2007-09-21 13:51:00,232.66,232.66,232.62,232.64,314200000.0
2007-09-21 13:52:00,232.64,232.66,232.64,232.65,395500000.0
2007-09-21 13:53:00,232.65,232.65,232.62,232.64,88200000.0
2007-09-21 13:54:00,232.63,232.63,232.54,232.56,327200005.0
2007-09-21 13:55:00,232.56,232.61,232.55,232.585,314300000.0
2007-09-21 13:56:00,232.58,232.62,232.57,232.6,417600000.0
2007-09-21 13:57:00,232.6,232.62,232.56,232.6,459300000.0
2007-09-21 13:58:00,232.6,232.64,232.59,232.62,399900000.0
2007-09-21 13:59:00,232.62,232.63,232.59,232.6,448300000.0
2007-09-21 14:00:00,232.6,232.66,232.585,232.64,531800000.0
2007-09-21 14:01:00,232.64,232.755,232.625,232.71,919500002.0
2007-09-21 14:02:00,232.71,232.72,232.66,232.67,409900000.0
2007-09-21 14:03:00,232.66,232.68,232.61,232.655,597600000.0
2007-09-21 14:04:00,232.65,232.785,232.645,232.765,629000002.0
2007-09-21 14:05:00,232.76,232.81,232.74,232.75,874300001.0
2007-09-21 14:06:00,232.75,232.79,232.745,232.775,551100000.0
2007-09-21 14:07:00,232.775,232.78,232.77,232.77,305200000.0
2007-09-21 14:08:00,232.77,232.81,232.75,232.76,1051200004.0
2007-09-21 14:09:00,232.76,232.81,232.745,232.81,977200002.0
2007-09-21 14:10:00,232.81,232.88,232.8,232.875,1006600003.0
2007-09-21 14:11:00,232.875,232.9,232.845,232.89,460200000.0
2007-09-21 14:12:00,232.89,233.01,232.89,232.985,475000000.0
2007-09-21 14:13:00,232.985,233.01,232.955,232.98,369100001.0
2007-09-21 14:14:00,232.975,233.01,232.935,232.94,573000000.0
2007-09-21 14:15:00,232.94,232.975,232.93,232.955,376500001.0
2007-09-21 14:16:00,232.96,232.975,232.955,232.955,210600000.0
2007-09-21 14:17:00,232.955,232.99,232.93,232.96,610099998.0
2007-09-21 14:18:00,232.95,232.96,232.86,232.86,408900002.0
2007-09-21 14:19:00,232.865,232.91,232.82,232.865,820899998.0
2007-09-21 14:20:00,232.865,232.895,232.84,232.855,547200000.0
2007-09-21 14:21:00,232.85,232.88,232.835,232.86,454799999.0
2007-09-21 14:22:00,232.86,232.87,232.83,232.83,367900000.0
2007-09-21 14:23:00,232.83,232.83,232.74,232.75,674400000.0
2007-09-21 14:24:00,232.75,232.81,232.75,232.81,179600000.0
2007-09-21 14:25:00,232.81,232.89,232.78,232.8,522299999.0
2007-09-21 14:26:00,232.805,232.81,232.77,232.79,199900000.0
2007-09-21 14:27:00,232.79,232.81,232.745,232.79,462400000.0
2007-09-21 14:28:00,232.79,232.86,232.77,232.84,419200000.0
2007-09-21 14:29:00,232.85,232.86,232.8,232.85,490400000.0
2007-09-21 14:30:00,232.85,232.85,232.705,232.74,628300000.0
2007-09-21 14:31:00,232.735,232.8,232.735,232.8,1008500001.0
2007-09-21 14:32:00,232.79,232.88,232.78,232.8,760400002.0
2007-09-21 14:33:00,232.8,232.9,232.795,232.86,521200000.0
2007-09-21 14:34:00,232.86,232.9,232.84,232.89,145500000.0
2007-09-21 14:35:00,232.89,232.91,232.87,232.91,231600000.0
2007-09-21 14:36:00,232.91,233.02,232.9,233.01,552800000.0
2007-09-21 14:37:00,233.01,233.1,233.01,233.07,743300005.0
2007-09-21 14:38:00,233.09,233.235,233.07,233.235,505924998.0
2007-09-21 14:39:00,233.24,233.325,233.21,233.22,227187500.0
2007-09-21 14:40:00,233.22,233.22,233.145,233.165,242312500.0
2007-09-21 14:41:00,233.165,233.165,233.05,233.08,221359080.0
2007-09-21 14:42:00,233.08,233.09,233.06,233.08,115500000.0
2007-09-21 14:43:00,233.085,233.2,233.085,233.155,284200001.0
2007-09-21 14:44:00,233.17,233.22,233.15,233.22,238000000.0
2007-09-21 14:45:00,233.21,233.335,233.21,233.285,419700000.0
2007-09-21 14:46:00,233.29,233.31,233.26,233.28,264000000.0
2007-09-21 14:47:00,233.3,233.3,233.26,233.28,371400000.0
2007-09-21 14:48:00,233.28,233.405,233.27,233.33,378700002.0
2007-09-21 14:49:00,233.34,233.42,233.315,233.42,316300000.0
2007-09-21 14:50:00,233.42,233.48,233.4,233.435,376700000.0
2007-09-21 14:51:00,233.42,233.43,233.355,233.38,363400000.0
2007-09-21 14:52:00,233.38,233.405,233.33,233.37,538100001.0
2007-09-21 14:53:00,233.37,233.375,233.29,233.295,179800000.0
2007-09-21 14:54:00,233.31,233.34,233.28,233.3,202800000.0
2007-09-21 14:55:00,233.305,233.32,233.23,233.32,393100001.0
2007-09-21 14:56:00,233.32,233.36,233.285,233.345,375600001.0
2007-09-21 14:57:00,233.35,233.365,233.295,233.315,255400000.0
2007-09-21 14:58:00,233.315,233.37,233.29,233.355,299500000.0
2007-09-21 14:59:00,233.35,233.38,233.33,233.365,280100000.0
2007-09-21 15:00:00,233.355,233.375,233.315,233.375,62800000.0
2007-09-21 15:01:00,233.365,233.435,233.365,233.395,306300000.0
2007-09-21 15:02:00,233.395,233.475,233.385,233.425,676100001.0
2007-09-21 15:03:00,233.425,233.46,233.4,233.44,355200000.0
2007-09-21 15:04:00,233.44,233.46,233.41,233.44,80525000.0
2007-09-21 15:05:00,233.425,233.44,233.33,233.35,557500002.0
2007-09-21 15:06:00,233.335,233.36,233.24,233.26,586800000.0
2007-09-21 15:07:00,233.255,233.335,233.25,233.28,500200000.0
2007-09-21 15:08:00,233.28,233.37,233.28,233.345,455900000.0
2007-09-21 15:09:00,233.34,233.345,233.27,233.32,372300000.0
2007-09-21 15:10:00,233.32,233.34,233.3,233.31,409100000.0
2007-09-21 15:11:00,233.31,233.31,233.225,233.27,308100000.0
2007-09-21 15:12:00,233.26,233.33,233.26,233.315,330800000.0
2007-09-21 15:13:00,233.315,233.375,233.315,233.335,295600000.0
2007-09-21 15:14:00,233.34,233.425,233.34,233.385,315000000.0
2007-09-21 15:15:00,233.385,233.42,233.355,233.37,377399998.0
2007-09-21 15:16:00,233.37,233.42,233.34,233.4,356099999.0
2007-09-21 15:17:00,233.4,233.46,233.37,233.45,278900000.0
2007-09-21 15:18:00,233.45,233.5,233.41,233.475,645700000.0
2007-09-21 15:19:00,233.46,233.47,233.305,233.315,204800000.0
2007-09-21 15:20:00,233.315,233.41,233.23,233.23,345300000.0
2007-09-21 15:21:00,233.22,233.305,233.2,233.285,271800000.0
2007-09-21 15:22:00,233.27,233.375,233.26,233.345,223500000.0
2007-09-21 15:23:00,233.33,233.375,233.295,233.365,238700001.0
2007-09-21 15:24:00,233.36,233.385,233.355,233.375,158900000.0
2007-09-21 15:25:00,233.375,233.38,233.29,233.29,257000000.0
2007-09-21 15:26:00,233.3,233.325,233.27,233.29,235200000.0
2007-09-21 15:27:00,233.3,233.315,233.23,233.245,401200000.0
2007-09-21 15:28:00,233.245,233.26,233.19,233.24,371800000.0
2007-09-21 15:29:00,233.24,233.31,233.24,233.24,436000000.0
2007-09-21 15:30:00,233.245,233.27,233.19,233.265,703900000.0
2007-09-21 15:31:00,233.26,233.26,233.14,233.16,168000000.0
2007-09-21 15:32:00,233.175,233.285,233.17,233.265,352900000.0
2007-09-21 15:33:00,233.265,233.275,233.225,233.235,96600000.0
2007-09-21 15:34:00,233.24,233.245,233.145,233.16,226700000.0
2007-09-21 15:35:00,233.155,233.26,233.15,233.25,316399998.0
2007-09-21 15:36:00,233.25,233.255,233.2,233.25,125200000.0
2007-09-21 15:37:00,233.255,233.265,233.19,233.21,140600000.0
2007-09-21 15:38:00,233.215,233.245,233.195,233.205,242900000.0
2007-09-21 15:39:00,233.2,233.21,233.17,233.195,109500000.0
2007-09-21 15:40:00,233.2,233.26,233.2,233.25,109700000.0
2007-09-21 15:41:00,233.25,233.27,233.165,233.165,167000000.0
2007-09-21 15:42:00,233.16,233.19,233.115,233.13,73700000.0
2007-09-21 15:43:00,233.125,233.155,233.06,233.07,189800000.0
2007-09-21 15:44:00,233.065,233.075,233.03,233.065,334000000.0
2007-09-21 15:45:00,233.065,233.07,233.0,233.045,240500000.0
2007-09-21 15:46:00,233.04,233.115,233.01,233.025,442600000.0
2007-09-21 15:47:00,233.025,233.055,232.97,233.04,280400000.0
2007-09-21 15:48:00,233.04,233.055,232.98,232.985,318000000.0
2007-09-21 15:49:00,232.98,233.02,232.935,232.96,257100000.0
2007-09-21 15:50:00,232.96,233.01,232.96,232.99,331900001.0
2007-09-21 15:51:00,232.975,233.04,232.97,233.03,184400000.0
2007-09-21 15:52:00,233.035,233.125,233.035,233.11,285900000.0
2007-09-21 15:53:00,233.105,233.17,233.09,233.155,361300000.0
2007-09-21 15:54:00,233.155,233.205,233.155,233.175,257699994.0
2007-09-21 15:55:00,233.18,233.22,233.14,233.155,329900000.0
2007-09-21 15:56:00,233.155,233.175,233.125,233.17,484700001.0
2007-09-21 15:57:00,233.165,233.175,233.15,233.155,146100000.0
2007-09-21 15:58:00,233.155,233.155,233.095,233.105,137199998.0
2007-09-21 15:59:00,233.11,233.12,233.06,233.085,163100000.0
2007-09-21 16:00:00,233.085,233.11,233.055,233.08,268000000.0
2007-09-21 16:01:00,233.08,233.115,233.08,233.1,224300000.0
2007-09-21 16:02:00,233.11,233.11,233.06,233.085,220500000.0
2007-09-21 16:03:00,233.085,233.12,233.025,233.095,426599999.0
2007-09-21 16:04:00,233.095,233.175,233.06,233.175,282999999.0
2007-09-21 16:05:00,233.18,233.2,233.12,233.12,73912500.0
2007-09-21 16:06:00,233.125,233.16,233.09,233.16,231600000.0
2007-09-21 16:07:00,233.15,233.16,233.1,233.16,178200000.0
2007-09-21 16:08:00,233.16,233.21,233.07,233.085,285600000.0
2007-09-21 16:09:00,233.085,233.115,233.06,233.095,260300000.0
2007-09-21 16:10:00,233.095,233.13,233.08,233.11,182400000.0
2007-09-21 16:11:00,233.105,233.12,233.07,233.1,249400000.0
2007-09-21 16:12:00,233.11,233.14,233.09,233.14,167600000.0
2007-09-21 16:13:00,233.135,233.23,233.135,233.23,203600000.0
2007-09-21 16:14:00,233.235,233.305,233.21,233.25,352900000.0
2007-09-21 16:15:00,233.25,233.285,233.235,233.26,187800000.0
2007-09-21 16:16:00,233.26,233.275,233.175,233.2,191000000.0
2007-09-21 16:17:00,233.2,233.235,233.185,233.225,149600000.0
2007-09-21 16:18:00,233.225,233.245,233.205,233.225,91100000.0
2007-09-21 16:19:00,233.23,233.285,233.12,233.125,398700000.0
2007-09-21 16:20:00,233.125,233.135,233.08,233.12,197700000.0
2007-09-21 16:21:00,233.12,233.15,233.065,233.125,114300000.0
2007-09-21 16:22:00,233.125,233.135,233.085,233.095,80400000.0
2007-09-21 16:23:00,233.105,233.125,233.07,233.11,177900000.0
2007-09-21 16:24:00,233.11,233.19,233.105,233.145,144700000.0
2007-09-21 16:25:00,233.17,233.215,233.155,233.215,198000000.0
2007-09-21 16:26:00,233.215,233.215,233.14,233.145,156300001.0
2007-09-21 16:27:00,233.145,233.15,233.1,233.115,104800000.0
2007-09-21 16:28:00,233.11,233.14,233.06,233.13,82500000.0
2007-09-21 16:29:00,233.12,233.15,233.11,233.14,132000000.0
2007-09-21 16:30:00,233.13,233.15,233.07,233.135,214900000.0
2007-09-21 16:31:00,233.14,233.2,233.14,233.145,87600000.0
2007-09-21 16:32:00,233.145,233.16,233.11,233.13,220000000.0
2007-09-21 16:33:00,233.135,233.17,233.13,233.14,139700000.0
2007-09-21 16:34:00,233.14,233.17,233.12,233.165,60400000.0
2007-09-21 16:35:00,233.165,233.18,233.095,233.155,140400000.0
2007-09-21 16:36:00,233.175,233.18,233.13,233.165,132400000.0
2007-09-21 16:37:00,233.165,233.165,233.12,233.14,126400000.0
2007-09-21 16:38:00,233.145,233.16,233.105,233.155,147100000.0
2007-09-21 16:39:00,233.155,233.165,233.125,233.145,77400000.0
2007-09-21 16:40:00,233.145,233.155,233.13,233.135,137200000.0
2007-09-21 16:41:00,233.135,233.155,233.125,233.145,54800000.0
2007-09-21 16:42:00,233.145,233.15,233.12,233.145,112400000.0
2007-09-21 16:43:00,233.15,233.165,233.14,233.14,157600000.0
2007-09-21 16:44:00,233.14,233.19,233.13,233.17,192700000.0
2007-09-21 16:45:00,233.175,233.175,233.11,233.145,332000000.0
2007-09-21 16:46:00,233.145,233.17,233.13,233.14,214900000.0
2007-09-21 16:47:00,233.14,233.215,233.14,233.17,417500000.0
2007-09-21 16:48:00,233.155,233.19,233.145,233.18,226600001.0
2007-09-21 16:49:00,233.18,233.195,233.155,233.155,142600000.0
2007-09-21 16:50:00,233.16,233.18,233.13,233.175,95100000.0
2007-09-21 16:51:00,233.175,233.185,233.1,233.135,254400000.0
2007-09-21 16:52:00,233.135,233.155,233.115,233.135,254099999.0
2007-09-21 16:53:00,233.135,233.165,233.13,233.15,415499996.0
2007-09-21 16:54:00,233.15,233.165,233.12,233.135,293400000.0
2007-09-21 16:55:00,233.13,233.175,233.125,233.13,176300000.0
2007-09-21 16:56:00,233.14,233.155,233.115,233.155,100700000.0
2007-09-21 16:57:00,233.145,233.165,233.13,233.13,127300000.0
2007-09-21 16:58:00,233.135,233.145,233.09,233.135,327399999.0
2007-09-21 16:59:00,233.135,233.21,233.135,233.18,363000000.0
2007-09-21 17:00:00,233.18,233.23,233.17,233.23,582100000.0
2007-09-21 17:01:00,233.23,233.28,233.23,233.275,567700000.0
2007-09-21 17:02:00,233.28,233.29,233.26,233.265,240500000.0
2007-09-21 17:03:00,233.27,233.27,233.22,233.25,635100000.0
2007-09-21 17:04:00,233.24,233.25,233.205,233.225,606400000.0
2007-09-21 17:05:00,233.225,233.255,233.2,233.255,400400000.0
2007-09-21 17:06:00,233.25,233.25,233.2,233.225,283500001.0
2007-09-21 17:07:00,233.22,233.235,233.2,233.225,536500000.0
2007-09-21 17:08:00,233.23,233.24,233.19,233.21,561399997.0
2007-09-21 17:09:00,233.21,233.24,233.21,233.22,588200001.0
2007-09-21 17:10:00,233.22,233.25,233.21,233.215,424100001.0
2007-09-21 17:11:00,233.215,233.245,233.215,233.22,174399999.0
2007-09-21 17:12:00,233.23,233.265,233.22,233.24,242499999.0
2007-09-21 17:13:00,233.24,233.27,233.24,233.265,202500000.0
2007-09-21 17:14:00,233.27,233.29,233.265,233.29,261000000.0
2007-09-21 17:15:00,233.29,233.29,233.27,233.275,54500000.0
2007-09-21 17:16:00,233.275,233.285,233.25,233.28,303000000.0
2007-09-21 17:17:00,233.28,233.315,233.275,233.315,62900000.0
2007-09-21 17:18:00,233.315,233.405,233.315,233.405,431300001.0
2007-09-21 17:19:00,233.405,233.41,233.275,233.31,820100000.0
2007-09-21 17:20:00,233.31,233.435,233.305,233.425,606700000.0
2007-09-21 17:21:00,233.425,233.425,233.365,233.385,95300000.0
2007-09-21 17:22:00,233.385,233.47,233.385,233.41,619100004.0
2007-09-21 17:23:00,233.405,233.46,233.38,233.42,652699999.0
2007-09-21 17:24:00,233.42,233.52,233.42,233.48,979600000.0
2007-09-21 17:25:00,233.48,233.495,233.45,233.465,543900001.0
2007-09-21 17:26:00,233.47,233.56,233.46,233.53,850099999.0
2007-09-21 17:27:00,233.53,233.55,233.49,233.51,623000000.0
2007-09-21 17:28:00,233.515,233.585,233.495,233.555,510899999.0
2007-09-21 17:29:00,233.56,233.6,233.535,233.57,374700000.0
2007-09-21 17:30:00,233.57,233.585,233.48,233.53,686000000.0
2007-09-21 17:31:00,233.525,233.525,233.46,233.47,455900000.0
2007-09-21 17:32:00,233.47,233.485,233.405,233.42,547000001.0
2007-09-21 17:33:00,233.415,233.47,233.41,233.415,528400000.0
2007-09-21 17:34:00,233.415,233.49,233.4,233.49,546800000.0
2007-09-21 17:35:00,233.49,233.5,233.46,233.46,446900000.0
2007-09-21 17:36:00,233.47,233.52,233.47,233.52,294099999.0
2007-09-21 17:37:00,233.53,233.57,233.53,233.53,539099999.0
2007-09-21 17:38:00,233.53,233.56,233.51,233.54,876900003.0
2007-09-21 17:39:00,233.545,233.565,233.52,233.555,647099999.0
2007-09-21 17:40:00,233.55,233.575,233.505,233.56,754399999.0
2007-09-21 17:41:00,233.55,233.6,233.55,233.58,392400001.0
2007-09-21 17:42:00,233.58,233.6,233.57,233.6,306200000.0
2007-09-21 17:43:00,233.6,233.615,233.585,233.59,491400000.0
2007-09-21 17:44:00,233.59,233.59,233.56,233.57,232100000.0
2007-09-21 17:45:00,233.57,233.61,233.57,233.59,378500000.0
2007-09-21 17:46:00,233.59,233.62,233.585,233.61,180200002.0
2007-09-21 17:47:00,233.61,233.65,233.61,233.625,194300000.0
2007-09-21 17:48:00,233.625,233.64,233.615,233.625,249600000.0
2007-09-21 17:49:00,233.65,233.69,233.62,233.625,543799998.0
2007-09-21 17:50:00,233.63,233.66,233.62,233.62,764600001.0
2007-09-21 17:51:00,233.62,233.64,233.6,233.62,352000000.0
2007-09-21 17:52:00,233.62,233.62,233.6,233.62,139200000.0
2007-09-21 17:53:00,233.62,233.62,233.58,233.595,192800000.0
2007-09-21 17:54:00,233.6,233.6,233.535,233.54,527500000.0
2007-09-21 17:55:00,233.54,233.58,233.54,233.58,497300001.0
2007-09-21 17:56:00,233.57,233.58,233.555,233.56,367300000.0
2007-09-21 17:57:00,233.56,233.59,233.53,233.565,809999994.0
2007-09-21 17:58:00,233.56,233.6,233.56,233.59,415300000.0
2007-09-21 17:59:00,233.58,233.59,233.56,233.58,443999999.0
2007-09-21 18:00:00,233.57,233.61,233.56,233.57,374800000.0
2007-09-21 18:01:00,233.57,233.59,233.57,233.59,410800000.0
2007-09-21 18:02:00,233.59,233.6,233.5,233.5,453500000.0
2007-09-21 18:03:00,233.5,233.5,233.4,233.43,609200000.0
2007-09-21 18:04:00,233.43,233.44,233.42,233.43,99600000.0
2007-09-21 18:05:00,233.44,233.46,233.42,233.46,74000000.0
2007-09-21 18:06:00,233.46,233.51,233.45,233.51,191200000.0
2007-09-21 18:07:00,233.51,233.52,233.495,233.51,316000000.0
2007-09-21 18:08:00,233.51,233.55,233.51,233.51,461600000.0
2007-09-21 18:09:00,233.51,233.58,233.51,233.55,467900000.0
2007-09-21 18:10:00,233.55,233.57,233.495,233.5,470299998.0
2007-09-21 18:11:00,233.5,233.51,233.48,233.49,335500000.0
2007-09-21 18:12:00,233.49,233.5,233.49,233.5,110400000.0
2007-09-21 18:13:00,233.495,233.545,233.495,233.54,158800000.0
2007-09-21 18:14:00,233.54,233.57,233.535,233.55,378800000.0
2007-09-21 18:15:00,233.55,233.555,233.515,233.525,289900000.0
2007-09-21 18:16:00,233.525,233.53,233.5,233.515,208400000.0
2007-09-21 18:17:00,233.52,233.53,233.42,233.44,467200000.0
2007-09-21 18:18:00,233.44,233.49,233.44,233.49,244900000.0
2007-09-21 18:19:00,233.49,233.495,233.475,233.49,124700000.0
2007-09-21 18:20:00,233.485,233.505,233.46,233.505,243200000.0
2007-09-21 18:21:00,233.505,233.51,233.47,233.47,249300000.0
2007-09-21 18:22:00,233.47,233.47,233.47,233.47,51200000.0
2007-09-21 18:23:00,233.47,233.47,233.41,233.43,200800000.0
2007-09-21 18:24:00,233.43,233.43,233.37,233.38,216700000.0
2007-09-21 18:25:00,233.38,233.38,233.32,233.34,248000000.0
2007-09-21 18:26:00,233.34,233.35,233.33,233.34,125400000.0
2007-09-21 18:27:00,233.35,233.35,233.325,233.335,357400000.0
2007-09-21 18:28:00,233.34,233.36,233.31,233.31,658800000.0
2007-09-21 18:29:00,233.31,233.335,233.3,233.335,290000000.0
2007-09-21 18:30:00,233.335,233.36,233.33,233.33,157200000.0
2007-09-21 18:31:00,233.33,233.335,233.275,233.3,273999999.0
2007-09-21 18:32:00,233.3,233.3,233.25,233.29,418700000.0
2007-09-21 18:33:00,233.29,233.3,233.28,233.285,170500000.0
2007-09-21 18:34:00,233.285,233.295,233.26,233.285,130400000.0
2007-09-21 18:35:00,233.28,233.32,233.28,233.3,665600000.0
2007-09-21 18:36:00,233.31,233.31,233.22,233.22,635800000.0
2007-09-21 18:37:00,233.22,233.23,233.14,233.14,540400000.0
2007-09-21 18:38:00,233.14,233.145,233.085,233.085,331200000.0
2007-09-21 18:39:00,233.085,233.135,233.08,233.12,306400001.0
2007-09-21 18:40:00,233.12,233.15,233.1,233.145,474600000.0
2007-09-21 18:41:00,233.16,233.19,233.15,233.185,358000000.0
2007-09-21 18:42:00,233.185,233.215,233.18,233.18,120700001.0
2007-09-21 18:43:00,233.19,233.21,233.17,233.17,193700000.0
2007-09-21 18:44:00,233.17,233.23,233.17,233.23,436400000.0
2007-09-21 18:45:00,233.23,233.25,233.21,233.24,233600000.0
2007-09-21 18:46:00,233.24,233.26,233.22,233.225,278900000.0
2007-09-21 18:47:00,233.225,233.23,233.105,233.14,356199999.0
2007-09-21 18:48:00,233.14,233.17,233.125,233.15,363300000.0
2007-09-21 18:49:00,233.15,233.21,233.15,233.195,490200000.0
2007-09-21 18:50:00,233.2,233.28,233.195,233.28,297600000.0
2007-09-21 18:51:00,233.27,233.34,233.27,233.31,248500000.0
2007-09-21 18:52:00,233.305,233.32,233.2,233.2,206400000.0
2007-09-21 18:53:00,233.2,233.2,233.13,233.14,161800000.0
2007-09-21 18:54:00,233.15,233.18,233.14,233.165,105200000.0
2007-09-21 18:55:00,233.17,233.22,233.17,233.22,204299999.0
2007-09-21 18:56:00,233.23,233.295,233.23,233.26,195300000.0
2007-09-21 18:57:00,233.27,233.29,233.26,233.28,334900000.0
2007-09-21 18:58:00,233.29,233.3,233.28,233.28,156400000.0
2007-09-21 18:59:00,233.28,233.315,233.255,233.29,864300002.0
2007-09-21 19:00:00,233.285,233.32,233.28,233.32,422799999.0
2007-09-21 19:01:00,233.32,233.34,233.31,233.34,222400000.0
2007-09-21 19:02:00,233.34,233.36,233.31,233.32,169200000.0
2007-09-21 19:03:00,233.32,233.34,233.28,233.285,251600000.0
2007-09-21 19:04:00,233.29,233.3,233.28,233.29,143599996.0
2007-09-21 19:05:00,233.28,233.31,233.26,233.3,557600000.0
2007-09-21 19:06:00,233.31,233.32,233.3,233.3,133400000.0
2007-09-21 19:07:00,233.305,233.32,233.295,233.32,181499999.0
2007-09-21 19:08:00,233.325,233.33,233.225,233.24,353999999.0
2007-09-21 19:09:00,233.245,233.26,233.245,233.25,163300006.0
2007-09-21 19:10:00,233.245,233.26,233.245,233.255,64100000.0
2007-09-21 19:11:00,233.217,233.231,233.198,233.22,792900002.0
2007-09-21 19:12:00,233.245,233.26,233.24,233.24,8000000.0
2007-09-21 19:13:00,233.24,233.25,233.23,233.24,22400000.0
2007-09-21 19:14:00,233.23,233.245,233.23,233.235,64800000.0
2007-09-21 19:15:00,233.206,233.213,233.175,233.19,967600000.0
2007-09-21 19:16:00,233.235,233.235,233.225,233.23,55200000.0
2007-09-21 19:17:00,233.23,233.24,233.225,233.24,17200000.0
2007-09-21 19:18:00,233.24,233.24,233.18,233.18,158400000.0
2007-09-21 19:19:00,233.18,233.195,233.16,233.195,77900000.0
2007-09-21 19:20:00,233.195,233.22,233.195,233.21,52400000.0
2007-09-21 19:21:00,233.205,233.31,233.2,233.28,348899999.0
2007-09-21 19:22:00,233.28,233.3,233.255,233.255,191500000.0
2007-09-21 19:23:00,233.255,233.28,233.255,233.28,100299999.0
2007-09-21 19:24:00,233.28,233.285,233.28,233.285,109400000.0
2007-09-21 19:25:00,233.29,233.31,233.275,233.28,191900000.0
2007-09-21 19:26:00,233.28,233.29,233.27,233.27,217600000.0
2007-09-21 19:27:00,233.28,233.28,233.24,233.28,204399999.0
2007-09-21 19:28:00,233.27,233.31,233.265,233.3,477600003.0
2007-09-21 19:29:00,233.3,233.32,233.29,233.3,185900000.0
2007-09-21 19:30:00,233.3,233.3,233.29,233.29,90800000.0
2007-09-21 19:31:00,233.29,233.31,233.29,233.31,46700000.0
2007-09-21 19:32:00,233.31,233.32,233.3,233.3,115600000.0
2007-09-21 19:33:00,233.31,233.31,233.275,233.28,114400000.0
2007-09-21 19:34:00,233.28,233.29,233.27,233.27,59200000.0
2007-09-21 19:35:00,233.28,233.3,233.28,233.3,76400000.0
2007-09-21 19:36:00,233.3,233.3,233.27,233.27,272000000.0
2007-09-21 19:37:00,233.27,233.27,233.26,233.26,115200000.0
2007-09-21 19:38:00,233.26,233.26,233.25,233.25,19200000.0
2007-09-21 19:39:00,233.25,233.29,233.24,233.28,317200000.0
2007-09-21 19:40:00,233.28,233.3,233.27,233.28,156800000.0
2007-09-21 19:41:00,233.28,233.29,233.26,233.27,274600001.0
2007-09-21 19:42:00,233.27,233.3,233.25,233.25,478199999.0
2007-09-21 19:43:00,233.26,233.26,233.25,233.25,130799999.0
2007-09-21 19:44:00,233.26,233.26,233.25,233.26,381600006.0
2007-09-21 19:45:00,233.26,233.26,233.21,233.21,132400000.0
2007-09-21 19:46:00,233.21,233.23,233.18,233.21,290000000.0
2007-09-21 19:47:00,233.21,233.24,233.19,233.23,224800000.0
2007-09-21 19:48:00,233.24,233.26,233.18,233.2,324200002.0
2007-09-21 19:49:00,233.18,233.21,233.18,233.2,108900000.0
2007-09-21 19:50:00,233.2,233.2,233.16,233.18,185600000.0
2007-09-21 19:51:00,233.17,233.18,233.16,233.18,85200000.0
2007-09-21 19:52:00,233.18,233.18,233.16,233.17,146400000.0
2007-09-21 19:53:00,233.18,233.18,233.14,233.14,129200000.0
2007-09-21 19:54:00,233.14,233.17,233.14,233.16,60800000.0
2007-09-21 19:55:00,233.16,233.16,233.105,233.14,177100000.0
2007-09-21 19:56:00,233.125,233.14,233.04,233.06,401299998.0
2007-09-21 19:57:00,233.06,233.07,233.02,233.04,166200000.0
2007-09-21 19:58:00,233.04,233.09,233.04,233.04,251800002.0
2007-09-21 19:59:00,233.08,233.08,233.04,233.05,113300000.0
2007-09-21 20:00:00,233.04,233.05,233.03,233.05,398299996.0
2007-09-21 20:01:00,233.05,233.06,233.04,233.06,14400000.0
2007-09-21 20:02:00,233.05,233.09,233.04,233.07,514500000.0
2007-09-21 20:03:00,233.09,233.13,233.09,233.1,594700002.0
2007-09-21 20:04:00,233.1,233.13,233.07,233.13,180400000.0
2007-09-21 20:05:00,233.13,233.13,233.07,233.1,149200000.0
2007-09-21 20:06:00,233.11,233.12,233.07,233.08,231100001.0
2007-09-21 20:07:00,233.08,233.09,233.08,233.09,44700000.0
2007-09-21 20:08:00,233.09,233.09,233.07,233.09,56700000.0
2007-09-21 20:09:00,233.09,233.11,233.07,233.08,36000000.0
2007-09-21 20:10:00,233.08,233.08,233.05,233.05,53200000.0
2007-09-21 20:11:00,233.06,233.06,233.02,233.03,243600000.0
2007-09-21 20:12:00,233.03,233.06,233.02,233.05,355199997.0
2007-09-21 20:13:00,233.05,233.05,233.03,233.04,127200000.0
2007-09-21 20:14:00,233.04,233.06,233.04,233.06,299999999.0
2007-09-21 20:15:00,233.06,233.09,233.05,233.07,236600000.0
2007-09-21 20:16:00,233.07,233.08,233.07,233.08,206000001.0
2007-09-21 20:17:00,233.07,233.09,233.05,233.08,330699999.0
2007-09-21 20:18:00,233.07,233.11,232.99,232.99,452300000.0
2007-09-21 20:19:00,232.97,232.99,232.92,232.95,657100001.0
2007-09-21 20:20:00,232.95,232.97,232.91,232.97,393099999.0
2007-09-21 20:21:00,232.97,232.99,232.96,232.99,413700000.0
2007-09-21 20:22:00,232.98,233.0,232.97,232.99,202399999.0
2007-09-21 20:23:00,233.0,233.0,232.96,232.97,236399999.0
2007-09-21 20:24:00,232.97,232.99,232.935,232.97,712600001.0
2007-09-21 20:25:00,232.97,232.98,232.96,232.98,222400000.0
2007-09-21 20:26:00,232.97,232.98,232.95,232.97,468300001.0
2007-09-21 20:27:00,232.97,233.06,232.97,233.06,240300000.0
2007-09-21 20:28:00,233.06,233.08,233.03,233.05,370000000.0
2007-09-21 20:29:00,233.06,233.08,233.02,233.03,357899998.0
2007-09-21 20:30:00,233.03,233.05,233.01,233.04,566600002.0
2007-09-21 20:31:00,233.045,233.08,233.045,233.08,469400000.0
2007-09-21 20:32:00,233.08,233.08,233.06,233.06,251600002.0
2007-09-21 20:33:00,233.06,233.08,233.04,233.05,512600001.0
2007-09-21 20:34:00,233.05,233.08,233.03,233.03,427200000.0
2007-09-21 20:35:00,233.03,233.08,233.03,233.06,150500000.0
2007-09-21 20:36:00,233.06,233.06,233.02,233.03,396800000.0
2007-09-21 20:37:00,233.03,233.075,233.015,233.04,200800000.0
2007-09-21 20:38:00,233.04,233.04,233.025,233.04,146399997.0
2007-09-21 20:39:00,233.04,233.04,232.93,232.94,345200000.0
2007-09-21 20:40:00,232.94,233.0,232.94,232.95,626999999.0
2007-09-21 20:41:00,232.96,233.01,232.945,233.01,868499994.0
2007-09-21 20:42:00,233.02,233.02,232.95,232.98,791799998.0
2007-09-21 20:43:00,232.98,232.98,232.92,232.92,589300000.0
2007-09-21 20:44:00,232.92,232.94,232.89,232.91,541600003.0
2007-09-21 20:45:00,232.895,232.92,232.89,232.92,951499992.0
2007-09-21 20:46:00,232.91,233.0,232.91,232.975,668999998.0
2007-09-21 20:47:00,232.975,233.13,232.975,233.1,831299999.0
2007-09-21 20:48:00,233.1,233.12,233.045,233.07,867699999.0
2007-09-21 20:49:00,233.06,233.13,233.06,233.065,691500001.0
2007-09-21 20:50:00,233.07,233.08,233.07,233.08,326799999.0
2007-09-21 20:51:00,233.08,233.1,233.055,233.065,126900002.0
2007-09-21 20:52:00,233.065,233.065,233.055,233.055,25100000.0
2007-09-21 20:53:00,233.06,233.06,233.02,233.02,116400000.0
2007-09-21 20:54:00,233.02,233.06,232.985,233.0,389999999.0
2007-09-21 20:55:00,233.0,233.02,232.975,232.975,97600000.0
2007-09-21 20:56:00,232.975,232.995,232.975,232.995,21200000.0
2007-09-21 20:57:00,233.02,233.085,233.015,233.06,394099998.0
2007-09-21 20:58:00,233.07,233.095,233.07,233.07,96900000.0
2007-09-21 20:59:00,233.08,233.11,233.07,233.07,298399999.0
2007-09-21 21:00:00,233.065,233.075,233.035,233.05,197400000.0
2007-09-21 21:01:00,233.05,233.065,232.995,232.995,263700000.0
2007-09-21 21:02:00,232.995,233.025,232.955,232.99,254299999.0
2007-09-21 21:03:00,232.99,233.125,232.99,233.085,392800000.0
2007-09-21 21:04:00,233.09,233.1,233.06,233.1,164800000.0
2007-09-21 21:05:00,233.1,233.14,233.1,233.115,150700000.0
2007-09-21 21:06:00,233.115,233.115,233.1,233.115,29300000.0
2007-09-21 21:07:00,233.115,233.145,233.11,233.11,145500000.0
2007-09-21 21:08:00,233.12,233.145,233.11,233.135,455800002.0
2007-09-21 21:09:00,233.15,233.16,233.115,233.135,212400000.0
2007-09-21 21:10:00,233.14,233.145,233.095,233.105,68500000.0
2007-09-21 21:11:00,233.105,233.135,233.095,233.135,33100000.0
2007-09-21 21:12:00,233.14,233.19,233.14,233.18,104800000.0
2007-09-21 21:13:00,233.18,233.19,233.16,233.175,169000000.0
2007-09-21 21:14:00,233.175,233.21,233.16,233.185,156200000.0
2007-09-21 21:15:00,233.19,233.195,233.135,233.14,57200000.0
2007-09-21 21:16:00,233.14,233.14,233.1,233.12,57600000.0
2007-09-21 21:17:00,233.12,233.165,233.1,233.15,218400000.0
2007-09-21 21:18:00,233.155,233.195,233.15,233.18,193900000.0
2007-09-21 21:19:00,233.175,233.215,233.175,233.19,51400000.0
2007-09-21 21:20:00,233.22,233.22,233.18,233.185,192600000.0
2007-09-21 21:21:00,233.19,233.205,233.17,233.175,44100000.0
2007-09-21 21:22:00,233.18,233.18,233.035,233.08,249200001.0
2007-09-21 21:23:00,233.09,233.1,233.05,233.1,199400000.0
2007-09-21 21:24:00,233.095,233.165,233.095,233.165,265499998.0
2007-09-21 21:25:00,233.165,233.185,233.135,233.17,85700000.0
2007-09-21 21:26:00,233.17,233.17,233.155,233.155,9200000.0
2007-09-21 21:27:00,233.17,233.17,233.15,233.155,30300000.0
2007-09-21 21:28:00,233.155,233.155,233.125,233.145,122900000.0
2007-09-21 21:29:00,233.15,233.165,233.135,233.155,150200000.0
2007-09-21 21:30:00,233.15,233.165,233.14,233.155,63100000.0
2007-09-21 21:31:00,233.16,233.17,233.145,233.165,116800000.0
2007-09-21 21:32:00,233.165,233.165,233.12,233.14,59900000.0
2007-09-21 21:33:00,233.17,233.175,233.13,233.135,41200000.0
2007-09-21 21:34:00,233.135,233.145,233.115,233.145,15500000.0
2007-09-21 21:35:00,233.145,233.165,233.1,233.115,133100000.0
2007-09-21 21:36:00,233.115,233.115,233.095,233.095,2400000.0
2007-09-21 21:37:00,233.095,233.095,233.095,233.095,1200000.0
2007-09-21 21:38:00,233.1,233.11,233.095,233.11,44000000.0
2007-09-21 21:39:00,233.105,233.125,233.095,233.125,8000000.0
2007-09-21 21:40:00,233.125,233.145,233.065,233.075,87900000.0
2007-09-21 21:41:00,233.065,233.11,233.025,233.055,91100000.0
2007-09-21 21:42:00,233.055,233.065,233.025,233.045,31500000.0
2007-09-21 21:43:00,233.035,233.045,232.96,232.975,100800000.0
2007-09-21 21:44:00,232.975,233.055,232.975,233.03,61200000.0
2007-09-21 21:45:00,233.035,233.04,233.03,233.04,19200000.0
2007-09-21 21:46:00,233.05,233.05,233.01,233.02,200000000.0
2007-09-21 21:47:00,233.02,233.025,232.99,233.02,175700000.0
2007-09-21 21:48:00,233.02,233.05,233.005,233.035,83800000.0
2007-09-21 21:49:00,233.03,233.04,233.03,233.035,86600000.0
2007-09-21 21:50:00,233.035,233.05,233.03,233.04,109700000.0
2007-09-21 21:51:00,233.04,233.06,233.04,233.045,158100000.0
2007-09-21 21:52:00,233.055,233.085,233.04,233.075,254300000.0
2007-09-21 21:53:00,233.08,233.115,233.04,233.04,211200000.0
2007-09-21 21:54:00,233.055,233.065,233.045,233.045,51000000.0
2007-09-21 21:55:00,233.035,233.065,233.025,233.065,38000000.0
2007-09-21 21:56:00,233.07,233.08,233.06,233.06,42000000.0
2007-09-21 21:57:00,233.06,233.12,233.055,233.115,186800000.0
2007-09-21 21:58:00,233.11,233.11,233.06,233.065,67600000.0
2007-09-21 21:59:00,233.06,233.085,233.045,233.085,62700000.0
2007-09-21 22:00:00,233.085,233.11,233.035,233.11,150000001.0
2007-09-21 22:01:00,233.095,233.11,233.09,233.1,30400000.0
2007-09-21 22:02:00,233.1,233.165,233.1,233.15,124400000.0
2007-09-21 22:03:00,233.145,233.165,233.115,233.125,19000000.0
2007-09-21 22:04:00,233.125,233.145,233.095,233.095,32000000.0
2007-09-21 22:05:00,233.105,233.105,233.095,233.095,11500000.0
2007-09-21 22:06:00,233.095,233.105,233.065,233.085,123100000.0
2007-09-21 22:07:00,233.085,233.09,233.06,233.085,79100000.0
2007-09-21 22:08:00,233.08,233.1,233.08,233.1,30000000.0
2007-09-21 22:09:00,233.1,233.11,233.07,233.08,48800000.0
2007-09-21 22:10:00,233.07,233.08,233.07,233.08,46000000.0
2007-09-21 22:11:00,233.08,233.08,233.08,233.08,225200000.0
2007-09-21 22:12:00,233.08,233.09,233.07,233.07,166500000.0
2007-09-21 22:13:00,233.06,233.085,233.06,233.065,104500000.0
2007-09-21 22:14:00,233.065,233.08,233.04,233.04,71800000.0
2007-09-21 22:15:00,233.045,233.045,233.01,233.02,47600000.0
2007-09-21 22:16:00,233.02,233.025,233.01,233.01,22400000.0
2007-09-21 22:17:00,233.01,233.02,232.985,232.995,129800000.0
2007-09-21 22:18:00,232.995,233.005,232.99,232.99,138599999.0
2007-09-21 22:19:00,232.99,232.99,232.945,232.98,58900000.0
2007-09-21 22:20:00,232.98,232.98,232.95,232.98,31200000.0
2007-09-21 22:21:00,232.98,233.015,232.98,232.995,164000000.0
2007-09-21 22:22:00,232.995,233.005,232.975,232.975,73600000.0
2007-09-21 22:23:00,232.985,232.985,232.935,232.94,81700000.0
2007-09-21 22:24:00,232.95,233.005,232.94,232.98,46200000.0
2007-09-21 22:25:00,232.985,232.985,232.985,232.985,700000.0
2007-09-21 22:26:00,232.985,232.985,232.985,232.985,2100000.0
2007-09-21 22:27:00,232.985,232.985,232.98,232.98,30000000.0
2007-09-21 22:28:00,232.985,232.995,232.985,232.99,47500000.0
2007-09-21 22:29:00,232.985,232.995,232.98,232.995,25500000.0
2007-09-21 22:30:00,232.995,233.0,232.98,232.98,76900000.0
2007-09-21 22:31:00,232.98,232.98,232.97,232.97,55800000.0
2007-09-21 22:32:00,232.98,232.98,232.98,232.98,39600000.0
2007-09-21 22:33:00,232.98,232.99,232.975,232.99,60600000.0
2007-09-21 22:34:00,232.99,232.995,232.98,232.995,119700000.0
2007-09-21 22:35:00,233.0,233.005,233.0,233.005,11200000.0
2007-09-21 22:36:00,233.01,233.02,233.01,233.02,25200000.0
2007-09-21 22:37:00,233.02,233.02,233.005,233.005,35200000.0
2007-09-21 22:38:00,233.01,233.015,233.01,233.015,9600000.0
2007-09-21 22:39:00,233.015,233.015,232.985,232.985,12800000.0
2007-09-21 22:40:00,232.99,232.99,232.97,232.975,95200000.0
2007-09-21 22:41:00,232.985,233.03,232.985,233.025,75200000.0
2007-09-21 22:42:00,233.025,233.04,233.01,233.03,211700001.0
2007-09-21 22:43:00,233.025,233.045,232.995,233.015,156800000.0
2007-09-21 22:44:00,233.015,233.05,233.0,233.01,179400000.0
2007-09-21 22:45:00,233.015,233.04,232.98,233.04,101600000.0
2007-09-21 22:46:00,233.03,233.08,233.03,233.035,277899998.0
2007-09-21 22:47:00,233.05,233.085,233.03,233.075,59600000.0
2007-09-21 22:48:00,233.05,233.105,233.05,233.105,39600000.0
2007-09-21 22:49:00,233.105,233.105,233.06,233.1,58600000.0
2007-09-21 22:50:00,233.1,233.1,233.04,233.05,64000000.0
2007-09-21 22:51:00,233.05,233.07,233.04,233.07,11600000.0
2007-09-21 22:52:00,233.065,233.07,233.04,233.06,80800000.0
2007-09-21 22:53:00,233.07,233.12,233.07,233.105,197500003.0
2007-09-21 22:54:00,233.075,233.102,233.058,233.063,45400000.0
2007-09-21 22:55:00,233.12,233.15,233.12,233.15,94800000.0
2007-09-21 22:56:00,233.18,233.2,233.18,233.2,92800000.0
2007-09-21 22:57:00,233.2,233.35,233.2,233.35,182900000.0
2007-09-21 22:58:00,233.35,233.42,233.33,233.41,288500002.0
2007-09-21 22:59:00,233.41,233.415,233.225,233.29,133200000.0
2007-09-23 23:00:00,233.192,233.208,233.171,233.181,185000000.0
2007-09-23 23:01:00,233.183,233.241,233.173,233.218,78500000.0
2007-09-23 23:02:00,233.199,233.219,233.14,233.196,583400001.0
2007-09-23 23:03:00,233.19,233.229,233.184,233.229,397300000.0
2007-09-23 23:04:00,233.223,233.225,233.174,233.204,290200000.0
2007-09-23 23:05:00,233.195,233.232,233.195,233.23,141300001.0
2007-09-23 23:06:00,233.182,233.182,233.165,233.167,26400000.0
2007-09-23 23:07:00,233.183,233.236,233.183,233.228,173200000.0
2007-09-23 23:08:00,233.227,233.232,233.208,233.209,315199999.0
2007-09-23 23:09:00,233.19,233.215,233.189,233.194,148600000.0
2007-09-23 23:10:00,233.203,233.214,233.19,233.2,314600000.0
2007-09-23 23:11:00,233.19,233.208,233.19,233.201,106700000.0
2007-09-23 23:12:00,233.192,233.202,233.172,233.172,41700000.0
2007-09-23 23:13:00,233.17,233.221,233.17,233.207,299799999.0
2007-09-23 23:14:00,233.2,233.213,233.191,233.199,255399999.0
2007-09-23 23:15:00,233.198,233.226,233.195,233.195,174899999.0
2007-09-23 23:16:00,233.197,233.211,233.185,233.211,120100000.0
2007-09-23 23:17:00,233.213,233.228,233.198,233.219,221699999.0
2007-09-23 23:18:00,233.182,233.229,233.174,233.229,153400001.0
2007-09-23 23:19:00,233.214,233.228,233.168,233.228,190000000.0
2007-09-23 23:20:00,233.245,233.245,233.226,233.239,57300000.0
2007-09-23 23:21:00,233.17,233.256,233.17,233.25,117000000.0
2007-09-23 23:22:00,233.237,233.246,233.18,233.228,382499998.0
2007-09-23 23:23:00,233.184,233.225,233.184,233.197,122800000.0
2007-09-23 23:24:00,233.193,233.208,233.16,233.178,105999999.0
2007-09-23 23:25:00,233.169,233.188,233.122,233.134,149000001.0
2007-09-23 23:26:00,233.13,233.186,233.114,233.148,185000000.0
2007-09-23 23:27:00,233.157,233.199,233.144,233.177,216100000.0
2007-09-23 23:28:00,233.17,233.184,233.149,233.152,495199999.0
2007-09-23 23:29:00,233.129,233.154,233.1,233.141,167100000.0
2007-09-23 23:30:00,233.125,233.164,233.125,233.133,54000000.0
2007-09-23 23:31:00,233.139,233.183,233.11,233.178,177899999.0
2007-09-23 23:32:00,233.2,233.2,233.131,233.154,350099999.0
2007-09-23 23:33:00,233.115,233.17,233.11,233.158,129799999.0
2007-09-23 23:34:00,233.158,233.177,233.066,233.129,217900001.0
2007-09-23 23:35:00,233.119,233.121,233.102,233.105,20600000.0
2007-09-23 23:36:00,233.112,233.156,233.09,233.127,133500000.0
2007-09-23 23:37:00,233.14,233.17,233.1,233.11,168000000.0
2007-09-23 23:38:00,233.128,233.171,233.105,233.115,190800000.0
2007-09-23 23:39:00,233.11,233.148,233.11,233.131,137799999.0
2007-09-23 23:40:00,233.127,233.134,233.092,233.124,40400000.0
2007-09-23 23:41:00,233.086,233.167,233.074,233.146,191700001.0
2007-09-23 23:42:00,233.153,233.162,233.103,233.131,246899999.0
2007-09-23 23:43:00,233.084,233.125,233.082,233.097,229600000.0
2007-09-23 23:44:00,233.1,233.143,233.087,233.129,217200000.0
2007-09-23 23:45:00,233.159,233.167,233.116,233.163,349299998.0
2007-09-23 23:46:00,233.158,233.158,233.124,233.124,166599999.0
2007-09-23 23:47:00,233.123,233.167,233.123,233.134,125900000.0
2007-09-23 23:48:00,233.123,233.164,233.109,233.152,362399999.0
2007-09-23 23:49:00,233.116,233.123,233.07,233.092,115800000.0
2007-09-23 23:50:00,233.105,233.126,233.102,233.105,196800000.0
2007-09-23 23:51:00,233.099,233.117,233.077,233.117,84000000.0
2007-09-23 23:52:00,233.115,233.142,233.08,233.108,198100000.0
2007-09-23 23:53:00,233.089,233.144,233.089,233.122,429700000.0
2007-09-23 23:54:00,233.093,233.16,233.087,233.14,478800001.0
2007-09-23 23:55:00,233.139,233.171,233.113,233.125,145200000.0
2007-09-23 23:56:00,233.128,233.146,233.107,233.136,271000001.0
2007-09-23 23:57:00,233.125,233.152,233.11,233.146,258600000.0
2007-09-23 23:58:00,233.162,233.162,233.093,233.099,504399998.0
2007-09-23 23:59:00,233.1,233.1,233.1,233.1,2800000.0
2007-09-24 00:00:00,233.1,233.13,233.1,233.13,9800000.0
2007-09-24 00:01:00,233.12,233.12,233.1,233.1,5800000.0
2007-09-24 00:02:00,233.08,233.11,233.05,233.07,7300000.0
2007-09-24 00:03:00,233.075,233.11,233.075,233.11,4400000.0
2007-09-24 00:04:00,233.115,233.14,233.11,233.12,12100000.0
2007-09-24 00:05:00,233.13,233.13,233.11,233.11,11600000.0
2007-09-24 00:06:00,233.12,233.12,233.12,233.12,1600000.0
2007-09-24 00:07:00,233.12,233.12,233.12,233.12,10400000.0
2007-09-24 00:08:00,233.12,233.13,233.12,233.12,9600000.0
2007-09-24 00:09:00,233.12,233.12,233.12,233.12,12800000.0
2007-09-24 00:10:00,233.12,233.12,233.12,233.12,9600000.0
2007-09-24 00:11:00,233.12,233.12,233.09,233.11,6900000.0
2007-09-24 00:12:00,233.11,233.11,233.11,233.11,8000000.0
2007-09-24 00:13:00,233.11,233.12,233.09,233.09,11100000.0
2007-09-24 00:14:00,233.065,233.11,233.03,233.08,24600000.0
2007-09-24 00:15:00,233.08,233.11,233.065,233.09,22400000.0
2007-09-24 00:16:00,233.09,233.13,233.09,233.13,7300000.0
2007-09-24 00:17:00,233.14,233.14,233.13,233.13,3700000.0
2007-09-24 00:18:00,233.14,233.14,233.07,233.09,18300000.0
2007-09-24 00:19:00,233.09,233.11,233.09,233.11,7300000.0
2007-09-24 00:20:00,233.06,233.13,233.05,233.11,66900000.0
2007-09-24 00:21:00,233.12,233.13,233.12,233.12,9600000.0
2007-09-24 00:22:00,233.088,233.099,233.06,233.089,426700000.0
2007-09-24 00:23:00,233.13,233.13,233.11,233.12,13300000.0
2007-09-24 00:24:00,233.12,233.12,233.12,233.12,3200000.0
2007-09-24 00:25:00,233.12,233.12,233.11,233.11,10100000.0
2007-09-24 00:26:00,233.12,233.12,233.1,233.12,5300000.0
2007-09-24 00:27:00,233.11,233.12,233.07,233.1,14200000.0
2007-09-24 00:28:00,233.1,233.15,233.08,233.15,13900000.0
2007-09-24 00:29:00,233.12,233.15,233.1,233.15,13600000.0
2007-09-24 00:30:00,233.14,233.16,233.12,233.15,34900000.0
2007-09-24 00:31:00,233.16,233.16,233.15,233.16,9100000.0
2007-09-24 00:32:00,233.15,233.16,233.15,233.16,2100000.0
2007-09-24 00:33:00,233.16,233.16,233.09,233.1,24700000.0
2007-09-24 00:34:00,233.1,233.13,233.09,233.11,4600000.0
2007-09-24 00:35:00,233.13,233.13,233.09,233.11,14800000.0
2007-09-24 00:36:00,233.1,233.11,233.02,233.055,37100000.0
2007-09-24 00:37:00,233.055,233.09,233.055,233.09,6800000.0
2007-09-24 00:38:00,233.09,233.09,233.06,233.07,37600000.0
2007-09-24 00:39:00,233.07,233.08,233.06,233.06,54700000.0
2007-09-24 00:40:00,233.08,233.08,233.08,233.08,6100000.0
2007-09-24 00:41:00,233.08,233.12,233.08,233.12,48400000.0
2007-09-24 00:42:00,233.13,233.13,233.13,233.13,2500000.0
2007-09-24 00:43:00,233.12,233.13,233.09,233.11,25800000.0
2007-09-24 00:44:00,233.11,233.11,233.07,233.09,42500000.0
2007-09-24 00:45:00,233.09,233.09,233.09,233.09,3100000.0
2007-09-24 00:46:00,233.09,233.11,233.09,233.11,5000000.0
2007-09-24 00:47:00,233.11,233.11,233.1,233.1,10200000.0
2007-09-24 00:48:00,233.11,233.11,233.09,233.1,41900000.0
2007-09-24 00:49:00,233.1,233.11,233.1,233.1,5000000.0
2007-09-24 00:50:00,233.1,233.14,233.1,233.13,34200000.0
2007-09-24 00:51:00,233.13,233.13,233.075,233.09,92400000.0
2007-09-24 00:52:00,233.1,233.1,233.08,233.1,50400000.0
2007-09-24 00:53:00,233.1,233.11,233.1,233.11,18900000.0
2007-09-24 00:54:00,233.11,233.11,233.09,233.1,22600000.0
2007-09-24 00:55:00,233.1,233.1,233.1,233.1,18500000.0
2007-09-24 00:56:00,233.1,233.14,233.08,233.08,82200000.0
2007-09-24 00:57:00,233.12,233.12,233.1,233.12,47800000.0
2007-09-24 00:58:00,233.12,233.13,233.12,233.12,16000000.0
2007-09-24 00:59:00,233.12,233.14,233.07,233.08,68600000.0
2007-09-24 01:00:00,233.08,233.08,233.02,233.04,153100000.0
2007-09-24 01:01:00,233.04,233.05,233.04,233.05,5000000.0
2007-09-24 01:02:00,233.05,233.05,233.035,233.035,10800000.0
2007-09-24 01:03:00,233.035,233.035,233.01,233.02,18200000.0
2007-09-24 01:04:00,233.02,233.03,232.975,232.985,39200000.0
2007-09-24 01:05:00,232.985,232.99,232.94,232.95,31100000.0
2007-09-24 01:06:00,232.95,232.96,232.91,232.94,104600000.0
2007-09-24 01:07:00,232.902,232.938,232.902,232.938,43200000.0
2007-09-24 01:08:00,232.94,232.965,232.94,232.95,14400000.0
2007-09-24 01:09:00,232.944,232.968,232.92,232.935,139600000.0
2007-09-24 01:10:00,232.945,232.95,232.93,232.93,58300000.0
2007-09-24 01:11:00,232.93,232.93,232.93,232.93,2400000.0
2007-09-24 01:12:00,232.93,232.985,232.91,232.92,121300000.0
2007-09-24 01:13:00,232.91,232.91,232.86,232.87,105800000.0
2007-09-24 01:14:00,232.88,232.88,232.85,232.85,50800000.0
2007-09-24 01:15:00,232.85,232.86,232.79,232.805,187600000.0
2007-09-24 01:16:00,232.79,232.84,232.79,232.84,135800000.0
2007-09-24 01:17:00,232.84,232.86,232.82,232.845,100100000.0
2007-09-24 01:18:00,232.835,232.905,232.83,232.905,95100000.0
2007-09-24 01:19:00,232.905,232.905,232.885,232.895,12000000.0
2007-09-24 01:20:00,232.91,232.915,232.9,232.9,31300000.0
2007-09-24 01:21:00,232.9,232.93,232.88,232.93,60600000.0
2007-09-24 01:22:00,232.9,232.96,232.9,232.9,55600000.0
2007-09-24 01:23:00,232.9,232.985,232.89,232.965,65700000.0
2007-09-24 01:24:00,232.93,232.945,232.88,232.885,67600000.0
2007-09-24 01:25:00,232.885,232.925,232.84,232.905,65100000.0
2007-09-24 01:26:00,232.905,232.905,232.84,232.87,42800000.0
2007-09-24 01:27:00,232.88,232.88,232.87,232.88,14400000.0
2007-09-24 01:28:00,232.88,232.895,232.86,232.86,56300000.0
2007-09-24 01:29:00,232.86,232.945,232.86,232.94,70500000.0
2007-09-24 01:30:00,232.945,232.975,232.87,232.945,92000000.0
2007-09-24 01:31:00,232.94,232.965,232.94,232.965,14800000.0
2007-09-24 01:32:00,232.95,232.97,232.91,232.97,63100000.0
2007-09-24 01:33:00,232.97,232.97,232.9,232.945,133600000.0
2007-09-24 01:34:00,232.92,232.985,232.92,232.98,82300000.0
2007-09-24 01:35:00,232.975,232.975,232.92,232.95,60400000.0
2007-09-24 01:36:00,232.95,232.955,232.95,232.955,25600000.0
2007-09-24 01:37:00,232.92,232.985,232.91,232.935,125100000.0
2007-09-24 01:38:00,232.935,232.94,232.93,232.935,21600000.0
2007-09-24 01:39:00,232.935,232.935,232.93,232.93,4800000.0
2007-09-24 01:40:00,232.93,232.93,232.9,232.905,34600000.0
2007-09-24 01:41:00,232.905,232.905,232.87,232.875,65700000.0
2007-09-24 01:42:00,232.875,232.95,232.855,232.95,80400000.0
2007-09-24 01:43:00,232.93,233.015,232.9,232.99,152800000.0
2007-09-24 01:44:00,232.97,233.025,232.97,233.0,93600000.0
2007-09-24 01:45:00,233.01,233.01,232.92,232.96,159400000.0
2007-09-24 01:46:00,232.955,232.955,232.91,232.91,54300000.0
2007-09-24 01:47:00,232.91,232.91,232.86,232.88,85100000.0
2007-09-24 01:48:00,232.87,232.875,232.81,232.845,136000000.0
2007-09-24 01:49:00,232.845,232.855,232.79,232.8,106400000.0
2007-09-24 01:50:00,232.8,232.825,232.795,232.815,42200000.0
2007-09-24 01:51:00,232.82,232.825,232.815,232.82,18400000.0
2007-09-24 01:52:00,232.83,232.83,232.8,232.8,39200000.0
2007-09-24 01:53:00,232.805,232.81,232.8,232.8,47700000.0
2007-09-24 01:54:00,232.8,232.8,232.78,232.78,149600000.0
2007-09-24 01:55:00,232.78,232.835,232.78,232.825,183300000.0
2007-09-24 01:56:00,232.815,232.83,232.81,232.81,75400000.0
2007-09-24 01:57:00,232.81,232.84,232.81,232.84,46500000.0
2007-09-24 01:58:00,232.83,232.84,232.83,232.83,106300000.0
2007-09-24 01:59:00,232.83,232.83,232.82,232.83,68000000.0
2007-09-24 02:00:00,232.82,232.88,232.82,232.88,184000000.0
2007-09-24 02:01:00,232.88,232.89,232.88,232.89,16000000.0
2007-09-24 02:02:00,232.88,232.88,232.87,232.87,32300000.0
2007-09-24 02:03:00,232.87,232.87,232.87,232.87,20800000.0
2007-09-24 02:04:00,232.87,232.88,232.87,232.88,9600000.0
2007-09-24 02:05:00,232.87,232.88,232.87,232.87,10000000.0
2007-09-24 02:06:00,232.87,232.87,232.85,232.855,46600000.0
2007-09-24 02:07:00,232.87,232.89,232.87,232.88,17200000.0
2007-09-24 02:08:00,232.88,232.88,232.85,232.87,27600000.0
2007-09-24 02:09:00,232.87,232.88,232.86,232.86,13700000.0
2007-09-24 02:10:00,232.86,232.89,232.84,232.87,222000000.0
2007-09-24 02:11:00,232.88,232.88,232.875,232.88,14400000.0
2007-09-24 02:12:00,232.9,232.92,232.87,232.92,149600000.0
2007-09-24 02:13:00,232.91,232.92,232.91,232.91,40500000.0
2007-09-24 02:14:00,232.91,232.93,232.91,232.92,97600000.0
2007-09-24 02:15:00,232.91,232.91,232.91,232.91,45000000.0
2007-09-24 02:16:00,232.92,232.92,232.91,232.91,52600000.0
2007-09-24 02:17:00,232.9,232.9,232.87,232.87,113400000.0
2007-09-24 02:18:00,232.87,232.91,232.87,232.89,115400000.0
2007-09-24 02:19:00,232.89,232.9,232.89,232.89,42400000.0
2007-09-24 02:20:00,232.9,232.91,232.89,232.91,34900000.0
2007-09-24 02:21:00,232.91,232.91,232.9,232.91,50400000.0
2007-09-24 02:22:00,232.91,232.91,232.91,232.91,52800000.0
2007-09-24 02:23:00,232.91,232.92,232.91,232.92,38000000.0
2007-09-24 02:24:00,232.92,232.92,232.89,232.91,49800000.0
2007-09-24 02:25:00,232.91,232.91,232.89,232.89,48000000.0
2007-09-24 02:26:00,232.89,232.9,232.835,232.835,203200000.0
2007-09-24 02:27:00,232.835,232.835,232.79,232.8,190700000.0
2007-09-24 02:28:00,232.81,232.81,232.79,232.79,107200000.0
2007-09-24 02:29:00,232.79,232.81,232.74,232.75,213800000.0
2007-09-24 02:30:00,232.75,232.86,232.74,232.82,462400000.0
2007-09-24 02:31:00,232.815,232.85,232.8,232.85,258800000.0
2007-09-24 02:32:00,232.85,232.86,232.835,232.84,51600000.0
2007-09-24 02:33:00,232.85,232.86,232.83,232.83,99300000.0
2007-09-24 02:34:00,232.83,232.83,232.83,232.83,29400000.0
2007-09-24 02:35:00,232.83,232.87,232.82,232.86,167800000.0
2007-09-24 02:36:00,232.86,232.86,232.84,232.84,24300000.0
2007-09-24 02:37:00,232.85,232.9,232.85,232.87,114600000.0
2007-09-24 02:38:00,232.87,232.88,232.87,232.87,31700000.0
2007-09-24 02:39:00,232.89,232.91,232.88,232.9,84600000.0
2007-09-24 02:40:00,232.92,232.93,232.9,232.91,37100000.0
2007-09-24 02:41:00,232.91,232.94,232.895,232.93,113200000.0
2007-09-24 02:42:00,232.92,232.94,232.915,232.94,87500000.0
2007-09-24 02:43:00,232.94,232.95,232.94,232.95,9200000.0
2007-09-24 02:44:00,232.95,232.95,232.92,232.92,51500000.0
2007-09-24 02:45:00,232.92,232.92,232.9,232.9,94300000.0
2007-09-24 02:46:00,232.9,232.9,232.88,232.88,103900000.0
2007-09-24 02:47:00,232.885,232.91,232.88,232.885,216900000.0
2007-09-24 02:48:00,232.89,232.915,232.875,232.91,281100000.0
2007-09-24 02:49:00,232.9,232.92,232.9,232.91,40900000.0
2007-09-24 02:50:00,232.91,232.91,232.89,232.89,70400000.0
2007-09-24 02:51:00,232.88,232.89,232.88,232.89,52200000.0
2007-09-24 02:52:00,232.89,232.89,232.89,232.89,14400000.0
2007-09-24 02:53:00,232.89,232.945,232.89,232.91,127300000.0
2007-09-24 02:54:00,232.91,232.95,232.91,232.92,193700000.0
2007-09-24 02:55:00,232.93,232.95,232.915,232.925,228300000.0
2007-09-24 02:56:00,232.93,232.95,232.925,232.93,184800000.0
2007-09-24 02:57:00,232.93,232.95,232.93,232.95,129500000.0
2007-09-24 02:58:00,232.95,232.975,232.92,232.93,111100000.0
2007-09-24 02:59:00,232.92,232.93,232.89,232.89,149100000.0
2007-09-24 03:00:00,232.89,232.91,232.89,232.91,194599997.0
2007-09-24 03:01:00,232.91,232.92,232.895,232.91,66600000.0
2007-09-24 03:02:00,232.91,232.93,232.9,232.93,74999998.0
2007-09-24 03:03:00,232.92,232.92,232.915,232.915,7200000.0
2007-09-24 03:04:00,232.915,232.915,232.815,232.82,336100000.0
2007-09-24 03:05:00,232.83,232.83,232.81,232.83,231500000.0
2007-09-24 03:06:00,232.83,232.91,232.83,232.91,319900000.0
2007-09-24 03:07:00,232.92,232.955,232.905,232.94,248400000.0
2007-09-24 03:08:00,232.94,232.95,232.93,232.95,185400000.0
2007-09-24 03:09:00,232.94,232.98,232.94,232.98,241100000.0
2007-09-24 03:10:00,232.98,233.04,232.98,233.04,218800000.0
2007-09-24 03:11:00,233.04,233.12,233.03,233.11,351400000.0
2007-09-24 03:12:00,233.11,233.12,233.08,233.085,342400000.0
2007-09-24 03:13:00,233.085,233.12,233.08,233.12,297300000.0
2007-09-24 03:14:00,233.12,233.21,233.08,233.185,384800000.0
2007-09-24 03:15:00,233.185,233.2,233.16,233.18,156100000.0
2007-09-24 03:16:00,233.18,233.3,233.16,233.25,1059899994.0
2007-09-24 03:17:00,233.24,233.27,233.23,233.24,372100000.0
2007-09-24 03:18:00,233.24,233.28,233.23,233.265,457600000.0
2007-09-24 03:19:00,233.27,233.27,233.25,233.25,105500000.0
2007-09-24 03:20:00,233.25,233.29,233.23,233.27,307800001.0
2007-09-24 03:21:00,233.27,233.27,233.26,233.26,37000000.0
2007-09-24 03:22:00,233.26,233.28,233.26,233.26,124900001.0
2007-09-24 03:23:00,233.26,233.26,233.215,233.24,179600000.0
2007-09-24 03:24:00,233.24,233.285,233.23,233.27,292000000.0
2007-09-24 03:25:00,233.27,233.34,233.27,233.31,274100000.0
2007-09-24 03:26:00,233.31,233.33,233.27,233.27,90700000.0
2007-09-24 03:27:00,233.265,233.28,233.22,233.22,265100000.0
2007-09-24 03:28:00,233.21,233.28,233.205,233.26,262900000.0
2007-09-24 03:29:00,233.26,233.29,233.26,233.28,112700000.0
2007-09-24 03:30:00,233.29,233.3,233.275,233.29,265100002.0
2007-09-24 03:31:00,233.29,233.31,233.28,233.29,108900000.0
2007-09-24 03:32:00,233.29,233.3,233.27,233.285,187200000.0
2007-09-24 03:33:00,233.29,233.29,233.285,233.285,38400000.0
2007-09-24 03:34:00,233.29,233.35,233.28,233.32,424500001.0
2007-09-24 03:35:00,233.32,233.35,233.315,233.34,99900000.0
2007-09-24 03:36:00,233.34,233.34,233.32,233.335,90400000.0
2007-09-24 03:37:00,233.335,233.335,233.305,233.31,23200000.0
2007-09-24 03:38:00,233.3,233.32,233.3,233.31,72700000.0
2007-09-24 03:39:00,233.31,233.32,233.285,233.31,66200000.0
2007-09-24 03:40:00,233.32,233.34,233.3,233.3,181299999.0
2007-09-24 03:41:00,233.32,233.32,233.3,233.31,106000000.0
2007-09-24 03:42:00,233.31,233.32,233.29,233.3,83700000.0
2007-09-24 03:43:00,233.3,233.3,233.275,233.28,89900000.0
2007-09-24 03:44:00,233.29,233.31,233.29,233.31,11200000.0
2007-09-24 03:45:00,233.295,233.31,233.28,233.29,27600000.0
2007-09-24 03:46:00,233.29,233.31,233.29,233.29,43000000.0
2007-09-24 03:47:00,233.29,233.29,233.28,233.28,39900000.0
2007-09-24 03:48:00,233.29,233.29,233.28,233.29,28300000.0
2007-09-24 03:49:00,233.28,233.32,233.28,233.29,81600000.0
2007-09-24 03:50:00,233.29,233.29,233.25,233.26,43200000.0
2007-09-24 03:51:00,233.26,233.29,233.24,233.27,119800000.0
2007-09-24 03:52:00,233.27,233.29,233.27,233.28,66000000.0
2007-09-24 03:53:00,233.29,233.29,233.29,233.29,2400000.0
2007-09-24 03:54:00,233.29,233.31,233.29,233.31,34000000.0
2007-09-24 03:55:00,233.31,233.31,233.31,233.31,22000000.0
2007-09-24 03:56:00,233.31,233.31,233.26,233.28,30400000.0
2007-09-24 03:57:00,233.29,233.29,233.28,233.28,16000000.0
2007-09-24 03:58:00,233.28,233.28,233.27,233.27,28800000.0
2007-09-24 03:59:00,233.28,233.29,233.27,233.29,5600000.0
2007-09-24 04:00:00,233.28,233.29,233.25,233.29,60800000.0
2007-09-24 04:01:00,233.27,233.29,233.24,233.25,169200000.0
2007-09-24 04:02:00,233.25,233.27,233.24,233.24,71500000.0
2007-09-24 04:03:00,233.24,233.24,233.185,233.19,118800000.0
2007-09-24 04:04:00,233.2,233.22,233.2,233.21,58900000.0
2007-09-24 04:05:00,233.21,233.22,233.19,233.2,61300000.0
2007-09-24 04:06:00,233.185,233.21,233.17,233.19,85100000.0
2007-09-24 04:07:00,233.17,233.21,233.17,233.2,109800000.0
2007-09-24 04:08:00,233.2,233.21,233.19,233.19,31600000.0
2007-09-24 04:09:00,233.19,233.2,233.19,233.2,72300000.0
2007-09-24 04:10:00,233.19,233.2,233.18,233.19,92200000.0
2007-09-24 04:11:00,233.19,233.19,233.12,233.13,107000000.0
2007-09-24 04:12:00,233.125,233.15,233.09,233.09,244600000.0
2007-09-24 04:13:00,233.1,233.1,233.07,233.08,216200000.0
2007-09-24 04:14:00,233.08,233.1,233.07,233.09,175600000.0
2007-09-24 04:15:00,233.09,233.1,233.09,233.09,73200000.0
2007-09-24 04:16:00,233.09,233.11,233.065,233.11,125500000.0
2007-09-24 04:17:00,233.1,233.1,233.05,233.05,313200000.0
2007-09-24 04:18:00,233.04,233.06,233.01,233.05,257899999.0
2007-09-24 04:19:00,233.05,233.06,233.03,233.04,148400000.0
2007-09-24 04:20:00,233.04,233.12,233.04,233.12,375600000.0
2007-09-24 04:21:00,233.12,233.13,233.1,233.1,247400000.0
2007-09-24 04:22:00,233.11,233.11,233.065,233.07,442599998.0
2007-09-24 04:23:00,233.07,233.095,233.055,233.055,292700002.0
2007-09-24 04:24:00,233.06,233.08,233.06,233.08,192000000.0
2007-09-24 04:25:00,233.08,233.09,233.08,233.08,103600000.0
2007-09-24 04:26:00,233.08,233.09,233.08,233.08,253600000.0
2007-09-24 04:27:00,233.08,233.1,233.08,233.1,156000000.0
2007-09-24 04:28:00,233.09,233.12,233.09,233.12,208100000.0
2007-09-24 04:29:00,233.115,233.13,233.05,233.06,454899995.0
2007-09-24 04:30:00,233.06,233.09,233.06,233.09,167600000.0
2007-09-24 04:31:00,233.09,233.1,233.07,233.08,280100000.0
2007-09-24 04:32:00,233.08,233.11,233.07,233.095,134300000.0
2007-09-24 04:33:00,233.09,233.09,233.06,233.08,328699993.0
2007-09-24 04:34:00,233.08,233.1,233.08,233.1,795100000.0
2007-09-24 04:35:00,233.1,233.1,233.065,233.065,173000000.0
2007-09-24 04:36:00,233.07,233.07,233.065,233.065,22500000.0
2007-09-24 04:37:00,233.07,233.07,233.055,233.055,13800000.0
2007-09-24 04:38:00,233.05,233.07,233.05,233.07,75900000.0
2007-09-24 04:39:00,233.09,233.1,233.075,233.09,58400000.0
2007-09-24 04:40:00,233.09,233.11,233.09,233.1,195000000.0
2007-09-24 04:41:00,233.1,233.1,233.08,233.1,43000000.0
2007-09-24 04:42:00,233.066,233.085,233.052,233.075,106500000.0
2007-09-24 04:43:00,233.1,233.1,233.09,233.1,9600000.0
2007-09-24 04:44:00,233.1,233.1,233.1,233.1,1200000.0
2007-09-24 04:45:00,233.1,233.14,233.1,233.14,66400000.0
2007-09-24 04:46:00,233.05,233.129,233.05,233.122,26400000.0
2007-09-24 04:47:00,233.14,233.14,233.12,233.14,47000000.0
2007-09-24 04:48:00,233.16,233.16,233.16,233.16,25200000.0
2007-09-24 04:49:00,233.16,233.16,233.13,233.13,188900003.0
2007-09-24 04:50:00,233.13,233.14,233.1,233.1,151600000.0
2007-09-24 04:51:00,233.11,233.11,233.05,233.09,212300000.0
2007-09-24 04:52:00,233.09,233.11,233.06,233.06,263600000.0
2007-09-24 04:53:00,233.06,233.06,233.03,233.04,131400000.0
2007-09-24 04:54:00,233.04,233.04,233.02,233.04,116400000.0
2007-09-24 04:55:00,233.04,233.045,233.0,233.03,385800000.0
2007-09-24 04:56:00,233.03,233.07,233.02,233.05,276800000.0
2007-09-24 04:57:00,233.06,233.06,233.04,233.04,78400000.0
2007-09-24 04:58:00,233.04,233.07,233.02,233.06,176000000.0
2007-09-24 04:59:00,233.07,233.07,233.03,233.04,73200000.0
2007-09-24 05:00:00,233.05,233.05,233.025,233.025,163599997.0
2007-09-24 05:01:00,233.03,233.07,233.03,233.035,134199998.0
2007-09-24 05:02:00,233.035,233.08,233.03,233.06,179800000.0
2007-09-24 05:03:00,233.06,233.06,233.04,233.04,163600000.0
2007-09-24 05:04:00,233.03,233.04,233.01,233.03,148400000.0
2007-09-24 05:05:00,233.03,233.06,233.03,233.03,107299999.0
2007-09-24 05:06:00,233.04,233.04,233.01,233.02,134899998.0
2007-09-24 05:07:00,233.02,233.02,232.98,232.99,150999999.0
2007-09-24 05:08:00,232.995,233.0,232.98,233.0,46800000.0
2007-09-24 05:09:00,233.0,233.055,233.0,233.055,136500000.0
2007-09-24 05:10:00,233.065,233.065,233.02,233.03,206400000.0
2007-09-24 05:11:00,233.04,233.04,233.03,233.04,8400000.0
2007-09-24 05:12:00,233.04,233.04,233.02,233.025,47200000.0
2007-09-24 05:13:00,233.04,233.05,233.015,233.015,26000000.0
2007-09-24 05:14:00,233.02,233.02,232.985,232.99,96600000.0
2007-09-24 05:15:00,232.99,232.99,232.96,232.99,113600000.0
2007-09-24 05:16:00,232.98,233.0,232.98,233.0,35200000.0
2007-09-24 05:17:00,233.0,233.01,232.98,232.99,133700000.0
2007-09-24 05:18:00,233.0,233.0,232.96,232.97,134800000.0
2007-09-24 05:19:00,232.96,232.97,232.945,232.96,116300000.0
2007-09-24 05:20:00,232.96,232.97,232.96,232.96,65000000.0
2007-09-24 05:21:00,232.96,232.98,232.945,232.95,415299999.0
2007-09-24 05:22:00,232.96,232.98,232.94,232.94,194200000.0
2007-09-24 05:23:00,232.95,232.96,232.94,232.96,164500000.0
2007-09-24 05:24:00,232.97,232.97,232.96,232.96,17600000.0
2007-09-24 05:25:00,232.97,232.97,232.96,232.96,49600000.0
2007-09-24 05:26:00,232.97,232.99,232.96,232.99,32000000.0
2007-09-24 05:27:00,232.99,232.99,232.97,232.99,82000000.0
2007-09-24 05:28:00,232.99,232.99,232.94,232.95,97800000.0
2007-09-24 05:29:00,232.95,232.97,232.95,232.97,38800000.0
2007-09-24 05:30:00,232.97,232.98,232.97,232.98,51600000.0
2007-09-24 05:31:00,232.98,233.02,232.98,233.01,210200000.0
2007-09-24 05:32:00,233.01,233.02,233.0,233.0,121100000.0
2007-09-24 05:33:00,233.0,233.03,233.0,233.03,70900000.0
2007-09-24 05:34:00,233.03,233.04,233.02,233.03,44200000.0
2007-09-24 05:35:00,233.02,233.06,233.02,233.06,106000000.0
2007-09-24 05:36:00,233.06,233.08,233.03,233.045,205099999.0
2007-09-24 05:37:00,233.08,233.1,233.05,233.06,200500000.0
2007-09-24 05:38:00,233.06,233.09,233.05,233.07,191099999.0
2007-09-24 05:39:00,233.09,233.09,233.06,233.09,20600000.0
2007-09-24 05:40:00,233.1,233.15,233.09,233.14,116900000.0
2007-09-24 05:41:00,233.13,233.16,233.1,233.1,167699999.0
2007-09-24 05:42:00,233.1,233.16,233.1,233.15,185300000.0
2007-09-24 05:43:00,233.15,233.16,233.15,233.15,75400000.0
2007-09-24 05:44:00,233.15,233.15,233.14,233.15,24700000.0
2007-09-24 05:45:00,233.15,233.15,233.09,233.09,130200000.0
2007-09-24 05:46:00,233.1,233.11,233.07,233.07,81900000.0
2007-09-24 05:47:00,233.07,233.08,233.07,233.07,103200000.0
2007-09-24 05:48:00,233.07,233.07,233.05,233.05,36800000.0
2007-09-24 05:49:00,233.05,233.06,233.05,233.06,29000000.0
2007-09-24 05:50:00,233.06,233.06,233.045,233.045,165600000.0
2007-09-24 05:51:00,233.045,233.06,233.045,233.06,68300000.0
2007-09-24 05:52:00,233.06,233.06,233.04,233.05,70800000.0
2007-09-24 05:53:00,233.05,233.05,233.015,233.015,99800000.0
2007-09-24 05:54:00,233.02,233.03,232.96,232.97,336000000.0
2007-09-24 05:55:00,232.96,233.05,232.96,233.04,326000001.0
2007-09-24 05:56:00,233.06,233.08,233.03,233.06,320100001.0
2007-09-24 05:57:00,233.06,233.07,233.04,233.05,476599998.0
2007-09-24 05:58:00,233.05,233.05,233.04,233.04,116200000.0
2007-09-24 05:59:00,233.04,233.04,233.0,233.03,217100000.0
2007-09-24 06:00:00,233.04,233.05,233.02,233.04,141899999.0
2007-09-24 06:01:00,233.03,233.06,233.0,233.06,430399998.0
2007-09-24 06:02:00,233.06,233.06,233.06,233.06,33600000.0
2007-09-24 06:03:00,233.06,233.09,233.05,233.09,160100000.0
2007-09-24 06:04:00,233.09,233.14,233.09,233.14,86400000.0
2007-09-24 06:05:00,233.14,233.14,233.11,233.12,232900000.0
2007-09-24 06:06:00,233.12,233.12,233.07,233.09,146000000.0
2007-09-24 06:07:00,233.09,233.09,233.06,233.08,245900000.0
2007-09-24 06:08:00,233.09,233.1,233.08,233.08,36000000.0
2007-09-24 06:09:00,233.09,233.11,233.08,233.09,126700000.0
2007-09-24 06:10:00,233.09,233.09,233.09,233.09,11200000.0
2007-09-24 06:11:00,233.09,233.1,233.09,233.1,30800000.0
2007-09-24 06:12:00,233.1,233.1,233.09,233.1,66000001.0
2007-09-24 06:13:00,233.1,233.1,233.08,233.1,137700000.0
2007-09-24 06:14:00,233.1,233.1,233.08,233.08,83500000.0
2007-09-24 06:15:00,233.08,233.08,233.08,233.08,82000000.0
2007-09-24 06:16:00,233.08,233.08,233.08,233.08,20400000.0
2007-09-24 06:17:00,233.08,233.08,233.05,233.06,83600000.0
2007-09-24 06:18:00,233.06,233.06,233.05,233.055,57200000.0
2007-09-24 06:19:00,233.055,233.055,233.03,233.05,148400000.0
2007-09-24 06:20:00,233.05,233.05,233.03,233.03,41200000.0
2007-09-24 06:21:00,233.025,233.03,233.02,233.03,17600000.0
2007-09-24 06:22:00,233.025,233.03,233.025,233.03,13600000.0
2007-09-24 06:23:00,233.03,233.04,233.03,233.04,32400000.0
2007-09-24 06:24:00,233.04,233.05,233.02,233.04,47400000.0
2007-09-24 06:25:00,233.04,233.05,233.04,233.05,6000000.0
2007-09-24 06:26:00,233.05,233.05,233.04,233.045,43200000.0
2007-09-24 06:27:00,233.045,233.125,233.045,233.11,86600000.0
2007-09-24 06:28:00,233.11,233.12,233.06,233.07,167100000.0
2007-09-24 06:29:00,233.07,233.09,233.05,233.05,269899999.0
2007-09-24 06:30:00,233.04,233.06,233.04,233.05,160300000.0
2007-09-24 06:31:00,233.06,233.08,233.06,233.08,114800000.0
2007-09-24 06:32:00,233.08,233.08,233.07,233.07,38000000.0
2007-09-24 06:33:00,233.07,233.08,233.04,233.04,216800000.0
2007-09-24 06:34:00,233.04,233.04,232.995,233.01,259500000.0
2007-09-24 06:35:00,233.01,233.02,233.0,233.01,154600000.0
2007-09-24 06:36:00,233.02,233.02,233.01,233.01,4400000.0
2007-09-24 06:37:00,233.02,233.02,233.02,233.02,1600000.0
2007-09-24 06:38:00,233.01,233.01,232.94,232.96,194400000.0
2007-09-24 06:39:00,232.96,232.98,232.96,232.98,37200000.0
2007-09-24 06:40:00,232.98,232.98,232.98,232.98,1200000.0
2007-09-24 06:41:00,232.97,232.97,232.94,232.95,158999999.0
2007-09-24 06:42:00,232.95,232.96,232.92,232.94,160400000.0
2007-09-24 06:43:00,232.94,232.95,232.93,232.95,54800000.0
2007-09-24 06:44:00,232.95,232.95,232.95,232.95,3200000.0
2007-09-24 06:45:00,232.95,233.005,232.935,232.96,125700000.0
2007-09-24 06:46:00,232.965,232.965,232.955,232.955,12000000.0
2007-09-24 06:47:00,232.955,232.99,232.93,232.99,356699997.0
2007-09-24 06:48:00,232.98,233.015,232.98,233.015,101200000.0
2007-09-24 06:49:00,233.015,233.035,233.0,233.035,68400000.0
2007-09-24 06:50:00,233.045,233.045,233.03,233.03,52100000.0
2007-09-24 06:51:00,233.045,233.045,233.045,233.045,2400000.0
2007-09-24 06:52:00,233.045,233.045,233.01,233.01,39200000.0
2007-09-24 06:53:00,233.01,233.01,233.005,233.005,11600000.0
2007-09-24 06:54:00,233.005,233.01,232.995,233.005,33800000.0
2007-09-24 06:55:00,233.01,233.01,232.99,232.995,103100000.0
2007-09-24 06:56:00,233.0,233.025,233.0,233.025,45200000.0
2007-09-24 06:57:00,233.02,233.03,233.0,233.02,196400000.0
2007-09-24 06:58:00,233.02,233.04,233.01,233.02,76100000.0
2007-09-24 06:59:00,233.02,233.02,232.98,233.01,122700000.0
2007-09-24 07:00:00,233.01,233.01,233.0,233.01,35200000.0
2007-09-24 07:01:00,233.01,233.01,232.965,232.98,157200000.0
2007-09-24 07:02:00,232.98,233.0,232.97,232.98,162500000.0
2007-09-24 07:03:00,233.0,233.02,233.0,233.01,79700000.0
2007-09-24 07:04:00,233.01,233.04,233.01,233.02,228800001.0
2007-09-24 07:05:00,233.03,233.05,233.03,233.05,19200000.0
2007-09-24 07:06:00,233.05,233.06,233.035,233.05,126700000.0
2007-09-24 07:07:00,233.05,233.05,233.01,233.04,207899999.0
2007-09-24 07:08:00,233.05,233.06,233.03,233.04,157300000.0
2007-09-24 07:09:00,233.05,233.05,233.04,233.04,92200000.0
2007-09-24 07:10:00,233.04,233.05,233.04,233.04,74000000.0
2007-09-24 07:11:00,233.04,233.09,233.04,233.09,179000000.0
2007-09-24 07:12:00,233.085,233.09,233.06,233.06,83100000.0
2007-09-24 07:13:00,233.075,233.075,233.0,233.05,143900000.0
2007-09-24 07:14:00,233.05,233.05,233.015,233.02,25200000.0
2007-09-24 07:15:00,233.01,233.02,233.01,233.01,8800000.0
2007-09-24 07:16:00,233.01,233.01,233.01,233.01,14000000.0
2007-09-24 07:17:00,233.01,233.01,233.0,233.01,64400000.0
2007-09-24 07:18:00,233.0,233.01,233.0,233.01,8400000.0
2007-09-24 07:19:00,233.0,233.01,233.0,233.0,14800000.0
2007-09-24 07:20:00,233.0,233.0,233.0,233.0,22800000.0
2007-09-24 07:21:00,233.0,233.02,233.0,233.01,20800000.0
2007-09-24 07:22:00,233.02,233.02,233.005,233.005,60000000.0
2007-09-24 07:23:00,233.005,233.01,233.005,233.005,5600000.0
2007-09-24 07:24:00,233.01,233.015,233.0,233.01,340800000.0
2007-09-24 07:25:00,233.01,233.04,233.01,233.02,89200000.0
2007-09-24 07:26:00,233.02,233.02,233.0,233.0,112900000.0
2007-09-24 07:27:00,232.99,233.0,232.96,232.97,427999991.0
2007-09-24 07:28:00,232.97,232.99,232.96,232.96,198099998.0
2007-09-24 07:29:00,232.96,232.96,232.93,232.93,134100000.0
2007-09-24 07:30:00,232.94,232.96,232.93,232.95,140500000.0
2007-09-24 07:31:00,232.95,232.96,232.94,232.95,197600000.0
2007-09-24 07:32:00,232.95,232.98,232.94,232.96,252700000.0
2007-09-24 07:33:00,232.96,232.97,232.94,232.95,95499998.0
2007-09-24 07:34:00,232.96,232.97,232.94,232.97,257800000.0
2007-09-24 07:35:00,232.98,233.0,232.97,232.98,90100000.0
2007-09-24 07:36:00,232.98,232.98,232.98,232.98,4400000.0
2007-09-24 07:37:00,232.98,232.98,232.94,232.94,114400000.0
2007-09-24 07:38:00,232.94,232.94,232.93,232.93,16800000.0
2007-09-24 07:39:00,232.94,232.95,232.91,232.95,131300001.0
2007-09-24 07:40:00,232.94,232.96,232.93,232.95,98300000.0
2007-09-24 07:41:00,232.96,232.96,232.93,232.95,100400000.0
2007-09-24 07:42:00,232.95,233.04,232.94,233.03,326600000.0
2007-09-24 07:43:00,233.03,233.065,233.03,233.03,129600000.0
2007-09-24 07:44:00,233.04,233.06,233.03,233.06,105999999.0
2007-09-24 07:45:00,233.06,233.07,233.06,233.06,60400000.0
2007-09-24 07:46:00,233.06,233.06,233.04,233.04,94400000.0
2007-09-24 07:47:00,233.04,233.04,233.03,233.03,44000000.0
2007-09-24 07:48:00,233.03,233.1,233.03,233.09,213300000.0
2007-09-24 07:49:00,233.09,233.125,233.09,233.09,218600000.0
2007-09-24 07:50:00,233.11,233.12,233.09,233.12,251099997.0
2007-09-24 07:51:00,233.12,233.13,233.12,233.12,180899996.0
2007-09-24 07:52:00,233.12,233.155,233.12,233.14,302300000.0
2007-09-24 07:53:00,233.14,233.19,233.14,233.17,247600000.0
2007-09-24 07:54:00,233.16,233.21,233.16,233.195,151700000.0
2007-09-24 07:55:00,233.2,233.24,233.17,233.225,707799997.0
2007-09-24 07:56:00,233.21,233.26,233.21,233.25,528599998.0
2007-09-24 07:57:00,233.27,233.32,233.25,233.32,415900000.0
2007-09-24 07:58:00,233.32,233.33,233.3,233.33,309500000.0
2007-09-24 07:59:00,233.33,233.41,233.33,233.39,1018999998.0
2007-09-24 08:00:00,233.39,233.43,233.37,233.41,440300000.0
2007-09-24 08:01:00,233.4,233.47,233.4,233.45,683400001.0
2007-09-24 08:02:00,233.45,233.5,233.44,233.48,886499997.0
2007-09-24 08:03:00,233.51,233.51,233.44,233.48,546800000.0
2007-09-24 08:04:00,233.49,233.51,233.46,233.48,615100000.0
2007-09-24 08:05:00,233.49,233.5,233.47,233.48,562700000.0
2007-09-24 08:06:00,233.48,233.505,233.46,233.49,126399999.0
2007-09-24 08:07:00,233.495,233.535,233.475,233.535,102200000.0
2007-09-24 08:08:00,233.51,233.52,233.47,233.485,46100000.0
2007-09-24 08:09:00,233.485,233.535,233.485,233.525,70900000.0
2007-09-24 08:10:00,233.525,233.56,233.515,233.55,140600000.0
2007-09-24 08:11:00,233.54,233.54,233.5,233.5,53600000.0
2007-09-24 08:12:00,233.5,233.51,233.37,233.37,185400000.0
2007-09-24 08:13:00,233.37,233.375,233.335,233.335,76200000.0
2007-09-24 08:14:00,233.34,233.385,233.335,233.37,106400000.0
2007-09-24 08:15:00,233.385,233.385,233.36,233.38,75700000.0
2007-09-24 08:16:00,233.38,233.385,233.315,233.34,229900001.0
2007-09-24 08:17:00,233.34,233.39,233.33,233.33,305799999.0
2007-09-24 08:18:00,233.32,233.39,233.29,233.385,487700000.0
2007-09-24 08:19:00,233.39,233.415,233.215,233.265,378000000.0
2007-09-24 08:20:00,233.27,233.49,233.24,233.465,627099997.0
2007-09-24 08:21:00,233.47,233.47,233.38,233.41,416200000.0
2007-09-24 08:22:00,233.41,233.475,233.4,233.46,238400000.0
2007-09-24 08:23:00,233.46,233.47,233.38,233.39,350000000.0
2007-09-24 08:24:00,233.39,233.45,233.365,233.4,295000001.0
2007-09-24 08:25:00,233.395,233.44,233.38,233.425,341700000.0
2007-09-24 08:26:00,233.425,233.435,233.35,233.36,271500002.0
2007-09-24 08:27:00,233.375,233.395,233.365,233.39,12600000.0
2007-09-24 08:28:00,233.395,233.405,233.38,233.405,112200000.0
2007-09-24 08:29:00,233.405,233.425,233.39,233.405,123400000.0
2007-09-24 08:30:00,233.405,233.425,233.385,233.415,39200000.0
2007-09-24 08:31:00,233.415,233.435,233.385,233.415,119200001.0
2007-09-24 08:32:00,233.41,233.45,233.405,233.435,99400000.0
2007-09-24 08:33:00,233.44,233.445,233.285,233.315,399899999.0
2007-09-24 08:34:00,233.315,233.325,233.285,233.315,18600000.0
2007-09-24 08:35:00,233.305,233.325,233.275,233.325,87600000.0
2007-09-24 08:36:00,233.325,233.34,233.29,233.325,370300000.0
2007-09-24 08:37:00,233.315,233.325,233.28,233.28,63100000.0
2007-09-24 08:38:00,233.275,233.31,233.255,233.31,136200000.0
2007-09-24 08:39:00,233.31,233.375,233.31,233.325,159300000.0
2007-09-24 08:40:00,233.325,233.375,233.305,233.36,254300000.0
2007-09-24 08:41:00,233.365,233.42,233.345,233.4,270200000.0
2007-09-24 08:42:00,233.41,233.43,233.405,233.415,118400000.0
2007-09-24 08:43:00,233.415,233.47,233.395,233.435,263500000.0
2007-09-24 08:44:00,233.435,233.46,233.425,233.44,160800000.0
2007-09-24 08:45:00,233.445,233.47,233.425,233.45,58700000.0
2007-09-24 08:46:00,233.45,233.45,233.41,233.42,101000000.0
2007-09-24 08:47:00,233.42,233.46,233.42,233.45,119500000.0
2007-09-24 08:48:00,233.42,233.45,233.42,233.44,56400000.0
2007-09-24 08:49:00,233.45,233.45,233.4,233.405,75400000.0
2007-09-24 08:50:00,233.41,233.415,233.37,233.415,115000000.0
2007-09-24 08:51:00,233.41,233.42,233.39,233.39,95300000.0
2007-09-24 08:52:00,233.385,233.4,233.355,233.395,76400000.0
2007-09-24 08:53:00,233.39,233.405,233.385,233.385,38900000.0
2007-09-24 08:54:00,233.39,233.39,233.325,233.365,63900000.0
2007-09-24 08:55:00,233.365,233.365,233.265,233.27,158100000.0
2007-09-24 08:56:00,233.28,233.305,233.245,233.25,303200001.0
2007-09-24 08:57:00,233.25,233.27,233.24,233.265,114800000.0
2007-09-24 08:58:00,233.265,233.265,233.21,233.21,40000000.0
2007-09-24 08:59:00,233.225,233.255,233.18,233.215,463499999.0
2007-09-24 09:00:00,233.215,233.245,233.175,233.2,199600000.0
2007-09-24 09:01:00,233.2,233.23,233.185,233.205,172600000.0
2007-09-24 09:02:00,233.19,233.205,233.14,233.14,119400000.0
2007-09-24 09:03:00,233.14,233.155,233.085,233.105,381800000.0
2007-09-24 09:04:00,233.085,233.105,233.05,233.085,237900000.0
2007-09-24 09:05:00,233.085,233.125,233.06,233.1,174000000.0
2007-09-24 09:06:00,233.1,233.1,232.98,232.98,210400000.0
2007-09-24 09:07:00,232.98,233.035,232.925,232.935,217600000.0
2007-09-24 09:08:00,232.935,232.955,232.905,232.955,164000000.0
2007-09-24 09:09:00,232.945,232.965,232.905,232.915,76600000.0
2007-09-24 09:10:00,232.94,232.945,232.81,232.865,291100000.0
2007-09-24 09:11:00,232.875,232.925,232.87,232.875,247399999.0
2007-09-24 09:12:00,232.885,232.905,232.865,232.88,186200000.0
2007-09-24 09:13:00,232.885,232.895,232.85,232.885,106400000.0
2007-09-24 09:14:00,232.89,232.945,232.88,232.945,138300000.0
2007-09-24 09:15:00,232.945,232.985,232.945,232.96,181900000.0
2007-09-24 09:16:00,232.98,232.98,232.88,232.895,318600000.0
2007-09-24 09:17:00,232.895,232.925,232.875,232.92,44300000.0
2007-09-24 09:18:00,232.92,232.96,232.92,232.94,128200000.0
2007-09-24 09:19:00,232.96,232.98,232.935,232.97,204300000.0
2007-09-24 09:20:00,232.975,233.03,232.97,233.02,196400000.0
2007-09-24 09:21:00,233.02,233.08,233.0,233.07,205799999.0
2007-09-24 09:22:00,233.065,233.14,233.05,233.13,289600000.0
2007-09-24 09:23:00,233.135,233.19,233.095,233.19,235700000.0
2007-09-24 09:24:00,233.19,233.22,233.14,233.15,189200000.0
2007-09-24 09:25:00,233.155,233.165,233.125,233.125,54700000.0
2007-09-24 09:26:00,233.12,233.12,233.015,233.045,264900000.0
2007-09-24 09:27:00,233.045,233.05,232.98,233.035,169400000.0
2007-09-24 09:28:00,233.035,233.075,233.03,233.065,90700000.0
2007-09-24 09:29:00,233.065,233.085,233.04,233.055,165500000.0
2007-09-24 09:30:00,233.06,233.175,233.06,233.17,265299999.0
2007-09-24 09:31:00,233.165,233.175,233.145,233.15,102200000.0
2007-09-24 09:32:00,233.14,233.14,233.09,233.12,168400000.0
2007-09-24 09:33:00,233.12,233.175,233.12,233.16,202399999.0
2007-09-24 09:34:00,233.17,233.18,233.13,233.15,134400000.0
2007-09-24 09:35:00,233.15,233.175,233.045,233.05,81400000.0
2007-09-24 09:36:00,233.055,233.11,233.05,233.05,298200000.0
2007-09-24 09:37:00,233.055,233.065,233.03,233.04,242399998.0
2007-09-24 09:38:00,233.04,233.075,232.98,232.99,380800000.0
2007-09-24 09:39:00,232.99,232.99,232.925,232.935,237100000.0
2007-09-24 09:40:00,232.935,232.935,232.86,232.885,273300000.0
2007-09-24 09:41:00,232.885,232.895,232.855,232.865,176100000.0
2007-09-24 09:42:00,232.855,232.865,232.85,232.855,34800000.0
2007-09-24 09:43:00,232.86,232.89,232.76,232.785,420800000.0
2007-09-24 09:44:00,232.77,232.805,232.705,232.805,577699998.0
2007-09-24 09:45:00,232.805,232.825,232.785,232.785,188800000.0
2007-09-24 09:46:00,232.785,232.825,232.765,232.785,225700000.0
2007-09-24 09:47:00,232.785,232.805,232.785,232.785,78900000.0
2007-09-24 09:48:00,232.79,232.815,232.765,232.785,171900000.0
2007-09-24 09:49:00,232.79,232.835,232.79,232.805,138600000.0
2007-09-24 09:50:00,232.805,232.845,232.8,232.845,140900000.0
2007-09-24 09:51:00,232.845,232.85,232.825,232.84,117900000.0
2007-09-24 09:52:00,232.845,232.855,232.815,232.84,215900000.0
2007-09-24 09:53:00,232.84,232.865,232.83,232.855,98900000.0
2007-09-24 09:54:00,232.855,232.865,232.835,232.835,40800000.0
2007-09-24 09:55:00,232.835,232.835,232.765,232.795,149200000.0
2007-09-24 09:56:00,232.8,232.805,232.78,232.785,84399999.0
2007-09-24 09:57:00,232.79,232.805,232.775,232.805,145600000.0
2007-09-24 09:58:00,232.805,232.835,232.805,232.81,35200000.0
2007-09-24 09:59:00,232.81,232.845,232.81,232.845,78400000.0
2007-09-24 10:00:00,232.845,232.85,232.81,232.845,151200000.0
2007-09-24 10:01:00,232.845,232.885,232.835,232.86,297500002.0
2007-09-24 10:02:00,232.86,232.88,232.85,232.88,87200000.0
2007-09-24 10:03:00,232.885,232.89,232.795,232.795,276200000.0
2007-09-24 10:04:00,232.805,232.91,232.805,232.91,435900000.0
2007-09-24 10:05:00,232.91,232.91,232.88,232.91,184800000.0
2007-09-24 10:06:00,232.91,232.97,232.9,232.96,202800000.0
2007-09-24 10:07:00,232.965,232.975,232.895,232.915,284200000.0
2007-09-24 10:08:00,232.92,232.925,232.905,232.91,103300000.0
2007-09-24 10:09:00,232.92,232.92,232.825,232.83,132600000.0
2007-09-24 10:10:00,232.825,232.83,232.785,232.8,149900000.0
2007-09-24 10:11:00,232.805,232.82,232.79,232.79,87700000.0
2007-09-24 10:12:00,232.79,232.84,232.79,232.84,65000000.0
2007-09-24 10:13:00,232.84,232.85,232.815,232.815,76700000.0
2007-09-24 10:14:00,232.82,232.82,232.68,232.72,359500000.0
2007-09-24 10:15:00,232.72,232.745,232.625,232.655,233300000.0
2007-09-24 10:16:00,232.645,232.695,232.64,232.685,82800000.0
2007-09-24 10:17:00,232.685,232.69,232.64,232.65,80800000.0
2007-09-24 10:18:00,232.65,232.655,232.62,232.655,220200000.0
2007-09-24 10:19:00,232.655,232.7,232.65,232.685,196800000.0
2007-09-24 10:20:00,232.685,232.715,232.67,232.715,404000000.0
2007-09-24 10:21:00,232.715,232.715,232.67,232.715,316200000.0
2007-09-24 10:22:00,232.715,232.755,232.71,232.745,266399999.0
2007-09-24 10:23:00,232.755,232.765,232.725,232.745,230100000.0
2007-09-24 10:24:00,232.745,232.745,232.695,232.705,185500001.0
2007-09-24 10:25:00,232.695,232.735,232.695,232.725,233200000.0
2007-09-24 10:26:00,232.725,232.73,232.69,232.7,224100000.0
2007-09-24 10:27:00,232.7,232.73,232.695,232.695,83600000.0
2007-09-24 10:28:00,232.69,232.705,232.655,232.68,301100000.0
2007-09-24 10:29:00,232.68,232.695,232.645,232.645,388699997.0
2007-09-24 10:30:00,232.655,232.655,232.475,232.475,598500000.0
2007-09-24 10:31:00,232.475,232.54,232.42,232.535,623400001.0
2007-09-24 10:32:00,232.535,232.565,232.495,232.5,259800000.0
2007-09-24 10:33:00,232.5,232.5,232.5,232.5,8000000.0
2007-09-24 10:34:00,232.506,232.551,232.444,232.527,521700001.0
2007-09-24 10:35:00,232.473,232.518,232.417,232.501,687600002.0
2007-09-24 10:36:00,232.475,232.524,232.424,232.477,765300001.0
2007-09-24 10:37:00,232.49,232.51,232.447,232.469,700400000.0
2007-09-24 10:38:00,232.431,232.703,232.427,232.703,351100000.0
2007-09-24 10:39:00,232.716,232.747,232.638,232.712,390799999.0
2007-09-24 10:40:00,232.699,232.725,232.642,232.705,307800001.0
2007-09-24 10:41:00,232.745,232.78,232.735,232.77,382100000.0
2007-09-24 10:42:00,232.765,232.795,232.755,232.795,226700000.0
2007-09-24 10:43:00,232.795,232.875,232.76,232.77,222900000.0
2007-09-24 10:44:00,232.77,232.835,232.765,232.78,252400001.0
2007-09-24 10:45:00,232.785,232.83,232.75,232.83,320400000.0
2007-09-24 10:46:00,232.83,232.86,232.795,232.805,158700000.0
2007-09-24 10:47:00,232.795,232.815,232.77,232.78,163500000.0
2007-09-24 10:48:00,232.79,232.79,232.725,232.725,96200000.0
2007-09-24 10:49:00,232.72,232.72,232.675,232.7,77000000.0
2007-09-24 10:50:00,232.69,232.69,232.67,232.68,71600000.0
2007-09-24 10:51:00,232.675,232.7,232.65,232.655,137100000.0
2007-09-24 10:52:00,232.65,232.66,232.49,232.565,383499999.0
2007-09-24 10:53:00,232.565,232.69,232.56,232.685,452100001.0
2007-09-24 10:54:00,232.685,232.71,232.67,232.695,171700000.0
2007-09-24 10:55:00,232.69,232.695,232.63,232.655,424400001.0
2007-09-24 10:56:00,232.66,232.775,232.635,232.745,878799999.0
2007-09-24 10:57:00,232.745,232.8,232.64,232.775,463700000.0
2007-09-24 10:58:00,232.8,232.8,232.77,232.795,177600000.0
2007-09-24 10:59:00,232.795,232.795,232.725,232.765,668400000.0
2007-09-24 11:00:00,232.76,232.77,232.655,232.66,717500000.0
2007-09-24 11:01:00,232.67,232.735,232.645,232.66,568300000.0
2007-09-24 11:02:00,232.66,232.745,232.65,232.735,413600001.0
2007-09-24 11:03:00,232.73,232.795,232.71,232.74,301400000.0
2007-09-24 11:04:00,232.74,232.775,232.73,232.755,199300000.0
2007-09-24 11:05:00,232.755,232.775,232.735,232.75,220400000.0
2007-09-24 11:06:00,232.745,232.775,232.74,232.77,98000000.0
2007-09-24 11:07:00,232.77,232.77,232.73,232.745,153900000.0
2007-09-24 11:08:00,232.745,232.76,232.705,232.76,180399999.0
2007-09-24 11:09:00,232.76,232.765,232.745,232.76,94200000.0
2007-09-24 11:10:00,232.765,232.825,232.76,232.8,359999997.0
2007-09-24 11:11:00,232.795,232.815,232.78,232.805,132400000.0
2007-09-24 11:12:00,232.805,232.825,232.805,232.825,203399999.0
2007-09-24 11:13:00,232.825,232.865,232.805,232.83,342800000.0
2007-09-24 11:14:00,232.83,232.845,232.81,232.84,288400000.0
2007-09-24 11:15:00,232.84,232.895,232.84,232.85,264099999.0
2007-09-24 11:16:00,232.865,232.875,232.855,232.87,43600000.0
2007-09-24 11:17:00,232.865,232.925,232.865,232.9,351500000.0
2007-09-24 11:18:00,232.895,232.925,232.885,232.895,252800000.0
2007-09-24 11:19:00,232.9,232.92,232.89,232.895,107900000.0
2007-09-24 11:20:00,232.895,232.9,232.875,232.875,31200000.0
2007-09-24 11:21:00,232.875,232.875,232.85,232.855,47200000.0
2007-09-24 11:22:00,232.855,232.875,232.84,232.84,75100000.0
2007-09-24 11:23:00,232.845,232.895,232.84,232.885,187800000.0
2007-09-24 11:24:00,232.885,232.885,232.86,232.875,93200000.0
2007-09-24 11:25:00,232.875,232.885,232.86,232.875,66000000.0
2007-09-24 11:26:00,232.88,232.905,232.825,232.825,158000000.0
2007-09-24 11:27:00,232.825,232.88,232.825,232.845,54400000.0
2007-09-24 11:28:00,232.845,232.865,232.815,232.815,110000000.0
2007-09-24 11:29:00,232.81,232.815,232.775,232.78,251700000.0
2007-09-24 11:30:00,232.785,232.795,232.765,232.765,73600000.0
2007-09-24 11:31:00,232.76,232.775,232.735,232.775,130400000.0
2007-09-24 11:32:00,232.765,232.795,232.76,232.765,94500000.0
2007-09-24 11:33:00,232.77,232.77,232.75,232.76,246800000.0
2007-09-24 11:34:00,232.76,232.8,232.76,232.795,197400000.0
2007-09-24 11:35:00,232.795,232.795,232.73,232.745,87600000.0
2007-09-24 11:36:00,232.745,232.745,232.66,232.665,90300000.0
2007-09-24 11:37:00,232.665,232.735,232.665,232.735,101300000.0
2007-09-24 11:38:00,232.735,232.735,232.735,232.735,9600000.0
2007-09-24 11:39:00,232.725,232.745,232.7,232.705,55400000.0
2007-09-24 11:40:00,232.7,232.705,232.635,232.635,243800000.0
2007-09-24 11:41:00,232.635,232.675,232.63,232.655,144499998.0
2007-09-24 11:42:00,232.655,232.67,232.645,232.665,45600000.0
2007-09-24 11:43:00,232.665,232.68,232.65,232.67,109200000.0
2007-09-24 11:44:00,232.67,232.8,232.665,232.78,202200000.0
2007-09-24 11:45:00,232.78,232.805,232.755,232.775,87200000.0
2007-09-24 11:46:00,232.78,232.78,232.735,232.76,179800000.0
2007-09-24 11:47:00,232.76,232.795,232.735,232.795,93200000.0
2007-09-24 11:48:00,232.8,232.815,232.77,232.775,59200000.0
2007-09-24 11:49:00,232.78,232.795,232.76,232.76,53200000.0
2007-09-24 11:50:00,232.76,232.775,232.72,232.74,201599999.0
2007-09-24 11:51:00,232.74,232.785,232.74,232.77,168100000.0
2007-09-24 11:52:00,232.77,232.795,232.76,232.78,141200000.0
2007-09-24 11:53:00,232.79,232.79,232.755,232.775,123400000.0
2007-09-24 11:54:00,232.78,232.825,232.77,232.795,88700000.0
2007-09-24 11:55:00,232.81,232.83,232.795,232.83,143200000.0
2007-09-24 11:56:00,232.83,232.83,232.79,232.8,266800000.0
2007-09-24 11:57:00,232.8,232.88,232.785,232.855,352100000.0
2007-09-24 11:58:00,232.855,232.87,232.83,232.835,255600000.0
2007-09-24 11:59:00,232.835,232.945,232.835,232.945,240400000.0
2007-09-24 12:00:00,232.94,232.99,232.895,232.99,286500000.0
2007-09-24 12:01:00,232.98,233.075,232.98,233.07,383700000.0
2007-09-24 12:02:00,233.07,233.275,233.06,233.23,507800000.0
2007-09-24 12:03:00,233.24,233.265,233.21,233.215,353900000.0
2007-09-24 12:04:00,233.205,233.22,233.175,233.21,339600000.0
2007-09-24 12:05:00,233.18,233.19,233.15,233.19,159200000.0
2007-09-24 12:06:00,233.19,233.225,233.165,233.22,234100000.0
2007-09-24 12:07:00,233.225,233.23,233.185,233.185,193200000.0
2007-09-24 12:08:00,233.185,233.185,233.11,233.115,151600000.0
2007-09-24 12:09:00,233.115,233.115,233.07,233.07,119499999.0
2007-09-24 12:10:00,233.07,233.115,233.055,233.065,124000000.0
2007-09-24 12:11:00,233.065,233.085,233.045,233.045,50000000.0
2007-09-24 12:12:00,233.045,233.045,233.015,233.02,47200000.0
2007-09-24 12:13:00,233.02,233.035,232.965,232.995,135200000.0
2007-09-24 12:14:00,232.995,232.995,232.92,232.92,129200000.0
2007-09-24 12:15:00,232.93,232.965,232.9,232.925,405900000.0
2007-09-24 12:16:00,232.925,232.96,232.905,232.935,156000000.0
2007-09-24 12:17:00,232.935,232.935,232.875,232.88,144100000.0
2007-09-24 12:18:00,232.88,232.905,232.88,232.905,65600000.0
2007-09-24 12:19:00,232.91,232.98,232.905,232.94,140800000.0
2007-09-24 12:20:00,232.955,232.955,232.92,232.93,90800000.0
2007-09-24 12:21:00,232.925,232.96,232.915,232.96,72000000.0
2007-09-24 12:22:00,232.96,233.015,232.96,232.98,142400000.0
2007-09-24 12:23:00,232.98,232.98,232.91,232.935,132900000.0
2007-09-24 12:24:00,232.935,232.935,232.845,232.87,144200000.0
2007-09-24 12:25:00,232.875,232.89,232.845,232.87,379900003.0
2007-09-24 12:26:00,232.86,232.89,232.8,232.8,577800002.0
2007-09-24 12:27:00,232.81,232.84,232.78,232.78,307100000.0
2007-09-24 12:28:00,232.79,232.835,232.79,232.815,272900000.0
2007-09-24 12:29:00,232.81,232.865,232.785,232.85,305500000.0
2007-09-24 12:30:00,232.85,232.91,232.82,232.91,199900000.0
2007-09-24 12:31:00,232.91,232.945,232.91,232.945,98400000.0
2007-09-24 12:32:00,232.945,233.065,232.94,233.04,230800000.0
2007-09-24 12:33:00,233.04,233.1,233.04,233.06,273600000.0
2007-09-24 12:34:00,233.06,233.075,233.03,233.06,222900000.0
2007-09-24 12:35:00,233.06,233.065,233.01,233.04,341900000.0
2007-09-24 12:36:00,233.04,233.095,233.04,233.09,170400000.0
2007-09-24 12:37:00,233.085,233.09,233.035,233.05,117200000.0
2007-09-24 12:38:00,233.05,233.065,233.03,233.055,218400000.0
2007-09-24 12:39:00,233.055,233.065,233.02,233.03,87200000.0
2007-09-24 12:40:00,233.03,233.045,232.98,232.99,268800000.0
2007-09-24 12:41:00,232.985,233.005,232.98,232.99,43200000.0
2007-09-24 12:42:00,232.985,233.01,232.975,232.985,156700001.0
2007-09-24 12:43:00,232.99,232.99,232.925,232.935,198900001.0
2007-09-24 12:44:00,232.925,232.925,232.885,232.89,69100000.0
2007-09-24 12:45:00,232.89,232.925,232.885,232.905,115400000.0
2007-09-24 12:46:00,232.905,232.905,232.79,232.805,296699999.0
2007-09-24 12:47:00,232.8,232.875,232.8,232.855,175200000.0
2007-09-24 12:48:00,232.86,232.9,232.845,232.86,250400000.0
2007-09-24 12:49:00,232.86,232.865,232.81,232.82,227200000.0
2007-09-24 12:50:00,232.825,232.825,232.79,232.8,164800001.0
2007-09-24 12:51:00,232.805,232.865,232.805,232.835,125200000.0
2007-09-24 12:52:00,232.835,232.84,232.76,232.76,72600000.0
2007-09-24 12:53:00,232.76,232.795,232.755,232.765,248900000.0
2007-09-24 12:54:00,232.76,232.775,232.735,232.735,115800000.0
2007-09-24 12:55:00,232.735,232.765,232.725,232.735,162400000.0
2007-09-24 12:56:00,232.745,232.745,232.7,232.7,38400000.0
2007-09-24 12:57:00,232.7,232.73,232.695,232.72,218499999.0
2007-09-24 12:58:00,232.715,232.76,232.715,232.72,203699999.0
2007-09-24 12:59:00,232.72,232.725,232.68,232.695,265300000.0
2007-09-24 13:00:00,232.695,232.695,232.62,232.66,220400000.0
2007-09-24 13:01:00,232.655,232.67,232.635,232.66,240700002.0
2007-09-24 13:02:00,232.66,232.7,232.655,232.7,224000000.0
2007-09-24 13:03:00,232.7,232.705,232.67,232.7,135600000.0
2007-09-24 13:04:00,232.7,232.77,232.7,232.765,260800000.0
2007-09-24 13:05:00,232.77,232.785,232.76,232.775,136900000.0
2007-09-24 13:06:00,232.78,232.82,232.77,232.81,310500000.0
2007-09-24 13:07:00,232.81,232.845,232.81,232.82,124400000.0
2007-09-24 13:08:00,232.815,232.935,232.815,232.925,256800000.0
2007-09-24 13:09:00,232.925,232.985,232.925,232.985,237800000.0
2007-09-24 13:10:00,232.975,232.975,232.82,232.825,318700000.0
2007-09-24 13:11:00,232.825,232.845,232.77,232.845,409200001.0
2007-09-24 13:12:00,232.835,232.855,232.825,232.845,51200000.0
2007-09-24 13:13:00,232.845,232.845,232.79,232.805,206800000.0
2007-09-24 13:14:00,232.805,232.805,232.755,232.755,295000000.0
2007-09-24 13:15:00,232.755,232.755,232.73,232.755,73400000.0
2007-09-24 13:16:00,232.745,232.755,232.685,232.71,438599999.0
2007-09-24 13:17:00,232.71,232.825,232.705,232.81,312300000.0
2007-09-24 13:18:00,232.82,232.85,232.805,232.845,241700000.0
2007-09-24 13:19:00,232.845,232.885,232.845,232.865,143100000.0
2007-09-24 13:20:00,232.88,232.885,232.775,232.805,217200000.0
2007-09-24 13:21:00,232.815,232.835,232.805,232.815,105200000.0
2007-09-24 13:22:00,232.805,232.82,232.785,232.785,53100000.0
2007-09-24 13:23:00,232.785,232.795,232.775,232.795,36900000.0
2007-09-24 13:24:00,232.79,232.845,232.79,232.815,92100000.0
2007-09-24 13:25:00,232.815,232.835,232.8,232.825,160000000.0
2007-09-24 13:26:00,232.825,232.855,232.805,232.84,76900000.0
2007-09-24 13:27:00,232.85,232.865,232.84,232.85,60600000.0
2007-09-24 13:28:00,232.865,232.945,232.865,232.935,161700000.0
2007-09-24 13:29:00,232.94,233.01,232.935,232.995,295800000.0
2007-09-24 13:30:00,232.995,232.995,232.83,232.85,321700000.0
2007-09-24 13:31:00,232.84,232.865,232.81,232.84,226800000.0
2007-09-24 13:32:00,232.84,232.84,232.735,232.775,366500000.0
2007-09-24 13:33:00,232.755,232.785,232.72,232.725,222600000.0
2007-09-24 13:34:00,232.725,232.725,232.69,232.725,573100002.0
2007-09-24 13:35:00,232.725,232.725,232.685,232.72,136400000.0
2007-09-24 13:36:00,232.715,232.725,232.625,232.66,175900000.0
2007-09-24 13:37:00,232.66,232.705,232.615,232.675,318000000.0
2007-09-24 13:38:00,232.685,232.745,232.685,232.745,360000000.0
2007-09-24 13:39:00,232.73,232.755,232.72,232.75,475000000.0
2007-09-24 13:40:00,232.75,232.765,232.745,232.765,130000000.0
2007-09-24 13:41:00,232.765,232.785,232.75,232.775,128000000.0
2007-09-24 13:42:00,232.765,232.845,232.765,232.845,126000000.0
2007-09-24 13:43:00,232.85,232.875,232.83,232.835,137600000.0
2007-09-24 13:44:00,232.84,232.845,232.795,232.815,144800000.0
2007-09-24 13:45:00,232.82,232.82,232.79,232.82,139100000.0
2007-09-24 13:46:00,232.82,232.835,232.805,232.83,168300000.0
2007-09-24 13:47:00,232.83,232.86,232.81,232.855,155100000.0
2007-09-24 13:48:00,232.845,232.845,232.815,232.825,77900000.0
2007-09-24 13:49:00,232.825,232.83,232.81,232.825,86500000.0
2007-09-24 13:50:00,232.83,232.855,232.815,232.855,172500000.0
2007-09-24 13:51:00,232.855,232.855,232.845,232.845,18400000.0
2007-09-24 13:52:00,232.845,232.845,232.785,232.835,170800000.0
2007-09-24 13:53:00,232.835,232.835,232.815,232.825,60400000.0
2007-09-24 13:54:00,232.825,232.825,232.775,232.775,257700000.0
2007-09-24 13:55:00,232.78,232.81,232.78,232.805,124400000.0
2007-09-24 13:56:00,232.805,232.895,232.805,232.865,251300000.0
2007-09-24 13:57:00,232.865,232.87,232.845,232.85,22400000.0
2007-09-24 13:58:00,232.845,232.86,232.74,232.805,707600000.0
2007-09-24 13:59:00,232.805,232.885,232.79,232.87,363900000.0
2007-09-24 14:00:00,232.87,232.89,232.825,232.825,384299999.0
2007-09-24 14:01:00,232.825,232.825,232.745,232.785,110800000.0
2007-09-24 14:02:00,232.785,232.845,232.78,232.84,126100000.0
2007-09-24 14:03:00,232.84,232.845,232.8,232.82,127200000.0
2007-09-24 14:04:00,232.82,232.83,232.78,232.81,158800000.0
2007-09-24 14:05:00,232.81,232.82,232.795,232.81,68000000.0
2007-09-24 14:06:00,232.81,232.81,232.795,232.8,101600000.0
2007-09-24 14:07:00,232.81,232.9,232.8,232.88,456000000.0
2007-09-24 14:08:00,232.88,232.905,232.88,232.905,163100000.0
2007-09-24 14:09:00,232.9,232.935,232.88,232.925,311100000.0
2007-09-24 14:10:00,232.925,232.935,232.875,232.895,254900000.0
2007-09-24 14:11:00,232.9,232.9,232.865,232.865,113200000.0
2007-09-24 14:12:00,232.865,232.895,232.83,232.855,187300000.0
2007-09-24 14:13:00,232.84,232.895,232.83,232.875,394800000.0
2007-09-24 14:14:00,232.875,232.94,232.855,232.925,327400001.0
2007-09-24 14:15:00,232.935,232.99,232.92,232.94,331600000.0
2007-09-24 14:16:00,232.935,232.985,232.905,232.915,384600000.0
2007-09-24 14:17:00,232.92,232.945,232.885,232.915,472300000.0
2007-09-24 14:18:00,232.92,233.075,232.91,233.07,627400006.0
2007-09-24 14:19:00,233.075,233.17,233.07,233.125,694400002.0
2007-09-24 14:20:00,233.125,233.135,233.04,233.08,401400000.0
2007-09-24 14:21:00,233.08,233.09,233.04,233.04,323500000.0
2007-09-24 14:22:00,233.04,233.055,232.945,232.95,302300000.0
2007-09-24 14:23:00,232.95,232.95,232.855,232.895,367800000.0
2007-09-24 14:24:00,232.895,232.91,232.82,232.855,176200000.0
2007-09-24 14:25:00,232.855,232.88,232.83,232.855,196700000.0
2007-09-24 14:26:00,232.855,232.855,232.81,232.82,224300000.0
2007-09-24 14:27:00,232.83,232.85,232.795,232.84,244800000.0
2007-09-24 14:28:00,232.84,232.87,232.83,232.87,206800000.0
2007-09-24 14:29:00,232.87,232.91,232.87,232.89,132200000.0
2007-09-24 14:30:00,232.89,232.91,232.865,232.88,193200000.0
2007-09-24 14:31:00,232.88,232.9,232.86,232.89,99200000.0
2007-09-24 14:32:00,232.89,232.9,232.845,232.87,88700000.0
2007-09-24 14:33:00,232.86,232.87,232.81,232.82,130900000.0
2007-09-24 14:34:00,232.82,232.84,232.805,232.81,239800000.0
2007-09-24 14:35:00,232.82,232.83,232.75,232.8,245800000.0
2007-09-24 14:36:00,232.8,232.865,232.775,232.78,348800000.0
2007-09-24 14:37:00,232.78,232.835,232.765,232.815,463200000.0
2007-09-24 14:38:00,232.81,232.82,232.73,232.75,361000000.0
2007-09-24 14:39:00,232.75,232.795,232.745,232.775,82200000.0
2007-09-24 14:40:00,232.775,232.775,232.735,232.76,190300000.0
2007-09-24 14:41:00,232.76,232.825,232.745,232.825,310100000.0
2007-09-24 14:42:00,232.825,232.835,232.765,232.83,359000001.0
2007-09-24 14:43:00,232.83,232.935,232.825,232.935,230100004.0
2007-09-24 14:44:00,232.935,232.975,232.905,232.945,418800003.0
2007-09-24 14:45:00,232.935,232.985,232.92,232.97,270900000.0
2007-09-24 14:46:00,232.97,233.01,232.945,233.005,158400000.0
2007-09-24 14:47:00,233.0,233.025,232.96,232.975,433600000.0
2007-09-24 14:48:00,232.98,233.01,232.955,233.005,377900000.0
2007-09-24 14:49:00,233.005,233.01,232.985,233.005,155300000.0
2007-09-24 14:50:00,233.005,233.01,232.96,232.97,230800000.0
2007-09-24 14:51:00,232.97,233.015,232.965,233.015,557300001.0
2007-09-24 14:52:00,233.015,233.015,232.86,232.88,505300000.0
2007-09-24 14:53:00,232.88,232.99,232.83,232.99,544400001.0
2007-09-24 14:54:00,232.985,233.015,232.865,232.89,632400000.0
2007-09-24 14:55:00,232.89,232.915,232.845,232.865,334100000.0
2007-09-24 14:56:00,232.86,232.88,232.765,232.835,602300000.0
2007-09-24 14:57:00,232.835,232.905,232.795,232.9,578900000.0
2007-09-24 14:58:00,232.9,232.92,232.89,232.905,230700000.0
2007-09-24 14:59:00,232.905,232.925,232.845,232.85,467300000.0
2007-09-24 15:00:00,232.85,232.91,232.85,232.91,327400000.0
2007-09-24 15:01:00,232.905,232.905,232.84,232.875,269600000.0
2007-09-24 15:02:00,232.86,232.875,232.84,232.875,62400000.0
2007-09-24 15:03:00,232.865,232.885,232.82,232.82,59800000.0
2007-09-24 15:04:00,232.82,232.905,232.8,232.865,377600000.0
2007-09-24 15:05:00,232.855,232.9,232.84,232.855,267100000.0
2007-09-24 15:06:00,232.86,232.905,232.84,232.86,249800000.0
2007-09-24 15:07:00,232.86,232.89,232.815,232.89,328600000.0
2007-09-24 15:08:00,232.88,232.9,232.855,232.9,352499999.0
2007-09-24 15:09:00,232.9,232.92,232.86,232.865,188900000.0
2007-09-24 15:10:00,232.87,232.94,232.855,232.895,606300002.0
2007-09-24 15:11:00,232.9,232.92,232.88,232.895,144300000.0
2007-09-24 15:12:00,232.895,232.9,232.87,232.875,93200000.0
2007-09-24 15:13:00,232.875,232.88,232.86,232.88,106000000.0
2007-09-24 15:14:00,232.875,232.905,232.85,232.895,373199998.0
2007-09-24 15:15:00,232.9,232.9,232.88,232.88,99600000.0
2007-09-24 15:16:00,232.88,232.905,232.88,232.895,122400000.0
2007-09-24 15:17:00,232.895,232.915,232.88,232.88,91600000.0
2007-09-24 15:18:00,232.9,232.92,232.88,232.88,109600000.0
2007-09-24 15:19:00,232.88,232.89,232.86,232.86,88800000.0
2007-09-24 15:20:00,232.85,232.85,232.795,232.83,272300000.0
2007-09-24 15:21:00,232.83,232.83,232.8,232.81,108800000.0
2007-09-24 15:22:00,232.81,232.81,232.75,232.77,320600000.0
2007-09-24 15:23:00,232.78,232.79,232.73,232.74,457799998.0
2007-09-24 15:24:00,232.74,232.76,232.72,232.73,390400000.0
2007-09-24 15:25:00,232.73,232.74,232.61,232.62,591200000.0
2007-09-24 15:26:00,232.62,232.62,232.54,232.59,417600000.0
2007-09-24 15:27:00,232.6,232.69,232.58,232.66,378400000.0
2007-09-24 15:28:00,232.655,232.675,232.59,232.59,229700000.0
2007-09-24 15:29:00,232.59,232.6,232.5,232.5,493699999.0
2007-09-24 15:30:00,232.5,232.595,232.5,232.575,628700000.0
2007-09-24 15:31:00,232.56,232.605,232.51,232.58,238500000.0
2007-09-24 15:32:00,232.58,232.655,232.58,232.645,292400000.0
2007-09-24 15:33:00,232.665,232.71,232.63,232.635,516600002.0
2007-09-24 15:34:00,232.63,232.66,232.585,232.645,379200000.0
2007-09-24 15:35:00,232.65,232.67,232.555,232.59,274799999.0
2007-09-24 15:36:00,232.59,232.62,232.545,232.565,174100000.0
2007-09-24 15:37:00,232.565,232.605,232.55,232.59,243500000.0
2007-09-24 15:38:00,232.6,232.63,232.58,232.59,214400000.0
2007-09-24 15:39:00,232.59,232.59,232.525,232.55,257300000.0
2007-09-24 15:40:00,232.55,232.59,232.55,232.59,109700000.0
2007-09-24 15:41:00,232.605,232.67,232.58,232.67,163700000.0
2007-09-24 15:42:00,232.67,232.715,232.625,232.705,272800000.0
2007-09-24 15:43:00,232.715,232.745,232.705,232.735,114600000.0
2007-09-24 15:44:00,232.735,232.75,232.71,232.725,270700000.0
2007-09-24 15:45:00,232.725,232.735,232.595,232.595,216300000.0
2007-09-24 15:46:00,232.6,232.6,232.42,232.51,676952795.0
2007-09-24 15:47:00,232.505,232.6,232.505,232.59,267400000.0
2007-09-24 15:48:00,232.59,232.6,232.53,232.535,247000000.0
2007-09-24 15:49:00,232.55,232.565,232.515,232.55,373400000.0
2007-09-24 15:50:00,232.55,232.56,232.5,232.5,202600000.0
2007-09-24 15:51:00,232.5,232.52,232.46,232.47,149600000.0
2007-09-24 15:52:00,232.47,232.51,232.355,232.36,288200000.0
2007-09-24 15:53:00,232.36,232.375,232.325,232.34,172900000.0
2007-09-24 15:54:00,232.34,232.37,232.3,232.37,161200000.0
2007-09-24 15:55:00,232.375,232.4,232.305,232.34,334100000.0
2007-09-24 15:56:00,232.345,232.35,232.3,232.3,243700000.0
2007-09-24 15:57:00,232.3,232.41,232.3,232.395,314299999.0
2007-09-24 15:58:00,232.4,232.44,232.38,232.405,325599999.0
2007-09-24 15:59:00,232.395,232.435,232.365,232.415,395000000.0
2007-09-24 16:00:00,232.405,232.42,232.36,232.385,249400000.0
2007-09-24 16:01:00,232.385,232.41,232.33,232.405,135100000.0
2007-09-24 16:02:00,232.405,232.45,232.39,232.44,202500000.0
2007-09-24 16:03:00,232.43,232.45,232.43,232.44,116700000.0
2007-09-24 16:04:00,232.44,232.44,232.39,232.41,79100000.0
2007-09-24 16:05:00,232.41,232.42,232.39,232.41,69700000.0
2007-09-24 16:06:00,232.395,232.41,232.38,232.38,170800000.0
2007-09-24 16:07:00,232.39,232.395,232.36,232.36,99100000.0
2007-09-24 16:08:00,232.375,232.375,232.28,232.28,126999999.0
2007-09-24 16:09:00,232.275,232.275,232.175,232.2,181100000.0
2007-09-24 16:10:00,232.205,232.235,232.175,232.205,282300000.0
2007-09-24 16:11:00,232.205,232.22,232.195,232.205,143000000.0
2007-09-24 16:12:00,232.22,232.255,232.215,232.225,92300000.0
2007-09-24 16:13:00,232.225,232.255,232.195,232.245,198100000.0
2007-09-24 16:14:00,232.245,232.305,232.23,232.295,257000000.0
2007-09-24 16:15:00,232.295,232.365,232.27,232.345,240100000.0
2007-09-24 16:16:00,232.35,232.42,232.33,232.34,385600000.0
2007-09-24 16:17:00,232.34,232.4,232.325,232.4,73000000.0
2007-09-24 16:18:00,232.39,232.43,232.385,232.42,137900000.0
2007-09-24 16:19:00,232.42,232.42,232.38,232.38,78400000.0
2007-09-24 16:20:00,232.38,232.405,232.37,232.39,69600000.0
2007-09-24 16:21:00,232.39,232.405,232.375,232.39,103500000.0
2007-09-24 16:22:00,232.4,232.445,232.37,232.425,171300000.0
2007-09-24 16:23:00,232.43,232.495,232.43,232.45,308500002.0
2007-09-24 16:24:00,232.435,232.49,232.425,232.46,147200000.0
2007-09-24 16:25:00,232.47,232.495,232.445,232.475,122400000.0
2007-09-24 16:26:00,232.47,232.5,232.46,232.495,109600000.0
2007-09-24 16:27:00,232.5,232.665,232.5,232.63,282400000.0
2007-09-24 16:28:00,232.64,232.645,232.51,232.52,290200000.0
2007-09-24 16:29:00,232.515,232.625,232.5,232.6,458000000.0
2007-09-24 16:30:00,232.6,232.625,232.53,232.555,311900000.0
2007-09-24 16:31:00,232.56,232.56,232.46,232.48,286100000.0
2007-09-24 16:32:00,232.485,232.55,232.475,232.52,406700000.0
2007-09-24 16:33:00,232.525,232.525,232.415,232.43,150300000.0
2007-09-24 16:34:00,232.42,232.51,232.42,232.495,284500000.0
2007-09-24 16:35:00,232.495,232.525,232.44,232.45,285400000.0
2007-09-24 16:36:00,232.455,232.495,232.45,232.455,143200000.0
2007-09-24 16:37:00,232.46,232.485,232.43,232.435,120200000.0
2007-09-24 16:38:00,232.435,232.465,232.41,232.465,125600000.0
2007-09-24 16:39:00,232.465,232.5,232.455,232.49,111900000.0
2007-09-24 16:40:00,232.49,232.555,232.485,232.51,253300000.0
2007-09-24 16:41:00,232.52,232.56,232.495,232.52,300300000.0
2007-09-24 16:42:00,232.51,232.615,232.5,232.535,565300001.0
2007-09-24 16:43:00,232.53,232.61,232.52,232.6,595700001.0
2007-09-24 16:44:00,232.6,232.63,232.565,232.63,452400000.0
2007-09-24 16:45:00,232.62,232.645,232.585,232.585,168300000.0
2007-09-24 16:46:00,232.585,232.675,232.57,232.655,188200000.0
2007-09-24 16:47:00,232.655,232.705,232.645,232.68,184300000.0
2007-09-24 16:48:00,232.685,232.705,232.665,232.68,247600000.0
2007-09-24 16:49:00,232.69,232.695,232.625,232.635,173600000.0
2007-09-24 16:50:00,232.635,232.65,232.61,232.62,209100000.0
2007-09-24 16:51:00,232.615,232.615,232.545,232.56,142400000.0
2007-09-24 16:52:00,232.56,232.585,232.535,232.555,211100000.0
2007-09-24 16:53:00,232.555,232.555,232.46,232.48,250000000.0
2007-09-24 16:54:00,232.495,232.555,232.48,232.555,239000000.0
2007-09-24 16:55:00,232.545,232.555,232.52,232.53,123600000.0
2007-09-24 16:56:00,232.53,232.555,232.495,232.54,266100000.0
2007-09-24 16:57:00,232.545,232.57,232.47,232.475,200800000.0
2007-09-24 16:58:00,232.48,232.515,232.475,232.49,238800000.0
2007-09-24 16:59:00,232.49,232.5,232.44,232.46,189600000.0
2007-09-24 17:00:00,232.46,232.47,232.43,232.44,554200002.0
2007-09-24 17:01:00,232.44,232.44,232.365,232.39,540500001.0
2007-09-24 17:02:00,232.39,232.405,232.37,232.39,505600000.0
2007-09-24 17:03:00,232.39,232.4,232.38,232.4,305400001.0
2007-09-24 17:04:00,232.41,232.44,232.39,232.395,427300000.0
2007-09-24 17:05:00,232.395,232.42,232.36,232.405,418500000.0
2007-09-24 17:06:00,232.41,232.425,232.38,232.39,529700002.0
2007-09-24 17:07:00,232.39,232.41,232.37,232.375,350600000.0
2007-09-24 17:08:00,232.375,232.42,232.37,232.4,715699999.0
2007-09-24 17:09:00,232.395,232.435,232.385,232.41,713800000.0
2007-09-24 17:10:00,232.41,232.43,232.395,232.42,321700000.0
2007-09-24 17:11:00,232.415,232.46,232.405,232.45,504599997.0
2007-09-24 17:12:00,232.45,232.51,232.44,232.48,505500000.0
2007-09-24 17:13:00,232.49,232.53,232.46,232.525,445700000.0
2007-09-24 17:14:00,232.525,232.53,232.45,232.47,360000000.0
2007-09-24 17:15:00,232.47,232.475,232.44,232.44,222600000.0
2007-09-24 17:16:00,232.44,232.44,232.375,232.38,286200000.0
2007-09-24 17:17:00,232.38,232.4,232.37,232.38,698499998.0
2007-09-24 17:18:00,232.38,232.4,232.365,232.4,289700000.0
2007-09-24 17:19:00,232.4,232.41,232.385,232.395,303800000.0
2007-09-24 17:20:00,232.395,232.485,232.39,232.445,659900000.0
2007-09-24 17:21:00,232.44,232.455,232.43,232.455,576100000.0
2007-09-24 17:22:00,232.455,232.53,232.455,232.495,609500000.0
2007-09-24 17:23:00,232.495,232.505,232.45,232.48,387400000.0
2007-09-24 17:24:00,232.48,232.48,232.455,232.47,142200000.0
2007-09-24 17:25:00,232.47,232.485,232.43,232.44,404400000.0
2007-09-24 17:26:00,232.44,232.46,232.42,232.43,316900000.0
2007-09-24 17:27:00,232.43,232.46,232.415,232.455,707400000.0
2007-09-24 17:28:00,232.45,232.48,232.43,232.43,532300001.0
2007-09-24 17:29:00,232.435,232.495,232.415,232.49,349899999.0
2007-09-24 17:30:00,232.49,232.495,232.44,232.47,687100000.0
2007-09-24 17:31:00,232.475,232.54,232.46,232.48,442500000.0
2007-09-24 17:32:00,232.47,232.47,232.395,232.395,540200000.0
2007-09-24 17:33:00,232.39,232.41,232.35,232.38,460300000.0
2007-09-24 17:34:00,232.38,232.39,232.27,232.29,406000000.0
2007-09-24 17:35:00,232.29,232.44,232.29,232.43,518400000.0
2007-09-24 17:36:00,232.44,232.51,232.41,232.49,220800000.0
2007-09-24 17:37:00,232.49,232.49,232.37,232.43,582600000.0
2007-09-24 17:38:00,232.43,232.47,232.355,232.355,303100000.0
2007-09-24 17:39:00,232.37,232.39,232.32,232.32,200000000.0
2007-09-24 17:40:00,232.33,232.34,232.31,232.33,245000000.0
2007-09-24 17:41:00,232.33,232.34,232.25,232.26,328799999.0
2007-09-24 17:42:00,232.27,232.27,232.24,232.26,198300001.0
2007-09-24 17:43:00,232.26,232.37,232.26,232.365,349500000.0
2007-09-24 17:44:00,232.365,232.43,232.36,232.41,205100000.0
2007-09-24 17:45:00,232.41,232.42,232.36,232.4,389600000.0
2007-09-24 17:46:00,232.4,232.41,232.4,232.4,122100000.0
2007-09-24 17:47:00,232.4,232.41,232.335,232.36,128100000.0
2007-09-24 17:48:00,232.37,232.39,232.37,232.38,85500000.0
2007-09-24 17:49:00,232.38,232.41,232.37,232.4,162800000.0
2007-09-24 17:50:00,232.39,232.43,232.38,232.39,453700000.0
2007-09-24 17:51:00,232.39,232.39,232.345,232.38,362400000.0
2007-09-24 17:52:00,232.345,232.4,232.345,232.39,247300000.0
2007-09-24 17:53:00,232.4,232.41,232.35,232.37,221700000.0
2007-09-24 17:54:00,232.38,232.39,232.34,232.36,178200000.0
2007-09-24 17:55:00,232.36,232.41,232.36,232.39,176000000.0
2007-09-24 17:56:00,232.4,232.47,232.39,232.46,312400000.0
2007-09-24 17:57:00,232.47,232.47,232.4,232.42,126200000.0
2007-09-24 17:58:00,232.41,232.42,232.41,232.41,60800000.0
2007-09-24 17:59:00,232.41,232.44,232.375,232.38,314500000.0
2007-09-24 18:00:00,232.38,232.41,232.34,232.4,193600000.0
2007-09-24 18:01:00,232.41,232.43,232.4,232.43,74600000.0
2007-09-24 18:02:00,232.43,232.45,232.43,232.44,34000000.0
2007-09-24 18:03:00,232.44,232.44,232.42,232.44,114000000.0
2007-09-24 18:04:00,232.44,232.46,232.41,232.46,176600000.0
2007-09-24 18:05:00,232.46,232.48,232.45,232.48,106800000.0
2007-09-24 18:06:00,232.48,232.57,232.48,232.54,364099998.0
2007-09-24 18:07:00,232.56,232.56,232.5,232.5,132100000.0
2007-09-24 18:08:00,232.49,232.51,232.445,232.45,252700000.0
2007-09-24 18:09:00,232.45,232.46,232.43,232.46,121400000.0
2007-09-24 18:10:00,232.45,232.48,232.45,232.47,123300000.0
2007-09-24 18:11:00,232.47,232.47,232.45,232.45,198400000.0
2007-09-24 18:12:00,232.45,232.46,232.405,232.42,270900000.0
2007-09-24 18:13:00,232.41,232.51,232.41,232.51,503700001.0
2007-09-24 18:14:00,232.515,232.52,232.49,232.49,94900000.0
2007-09-24 18:15:00,232.49,232.5,232.46,232.46,163200000.0
2007-09-24 18:16:00,232.46,232.475,232.45,232.47,188300000.0
2007-09-24 18:17:00,232.47,232.47,232.435,232.435,131000000.0
2007-09-24 18:18:00,232.435,232.44,232.43,232.435,113300000.0
2007-09-24 18:19:00,232.435,232.47,232.435,232.46,71500000.0
2007-09-24 18:20:00,232.46,232.47,232.45,232.46,122400000.0
2007-09-24 18:21:00,232.47,232.47,232.455,232.455,15300000.0
2007-09-24 18:22:00,232.46,232.49,232.45,232.46,427300000.0
2007-09-24 18:23:00,232.46,232.47,232.45,232.46,144500000.0
2007-09-24 18:24:00,232.46,232.48,232.45,232.475,85900000.0
2007-09-24 18:25:00,232.475,232.475,232.445,232.46,168100000.0
2007-09-24 18:26:00,232.455,232.46,232.42,232.43,178000000.0
2007-09-24 18:27:00,232.43,232.44,232.4,232.41,184200000.0
2007-09-24 18:28:00,232.41,232.42,232.405,232.41,77800000.0
2007-09-24 18:29:00,232.41,232.475,232.4,232.465,392800002.0
2007-09-24 18:30:00,232.465,232.47,232.45,232.45,109900001.0
2007-09-24 18:31:00,232.47,232.47,232.45,232.46,96900000.0
2007-09-24 18:32:00,232.46,232.46,232.455,232.455,6200000.0
2007-09-24 18:33:00,232.455,232.455,232.38,232.38,244500000.0
2007-09-24 18:34:00,232.38,232.405,232.38,232.405,264600000.0
2007-09-24 18:35:00,232.405,232.41,232.4,232.4,112800000.0
2007-09-24 18:36:00,232.4,232.4,232.37,232.38,253600000.0
2007-09-24 18:37:00,232.38,232.39,232.37,232.37,232100000.0
2007-09-24 18:38:00,232.38,232.41,232.38,232.41,267600000.0
2007-09-24 18:39:00,232.4,232.41,232.4,232.4,25800000.0
2007-09-24 18:40:00,232.4,232.41,232.38,232.405,121600000.0
2007-09-24 18:41:00,232.405,232.42,232.385,232.4,175900000.0
2007-09-24 18:42:00,232.4,232.42,232.4,232.42,45200000.0
2007-09-24 18:43:00,232.42,232.43,232.42,232.43,74500000.0
2007-09-24 18:44:00,232.43,232.43,232.43,232.43,73200000.0
2007-09-24 18:45:00,232.43,232.48,232.43,232.46,212100000.0
2007-09-24 18:46:00,232.45,232.47,232.44,232.45,87000000.0
2007-09-24 18:47:00,232.45,232.45,232.44,232.45,66800000.0
2007-09-24 18:48:00,232.45,232.45,232.45,232.45,84200000.0
2007-09-24 18:49:00,232.46,232.47,232.42,232.42,533300001.0
2007-09-24 18:50:00,232.42,232.43,232.41,232.43,202900000.0
2007-09-24 18:51:00,232.43,232.45,232.405,232.44,351000000.0
2007-09-24 18:52:00,232.435,232.46,232.42,232.45,492399999.0
2007-09-24 18:53:00,232.45,232.45,232.435,232.435,176500000.0
2007-09-24 18:54:00,232.43,232.435,232.39,232.415,309300000.0
2007-09-24 18:55:00,232.42,232.425,232.4,232.4,109500000.0
2007-09-24 18:56:00,232.4,232.43,232.4,232.41,221300000.0
2007-09-24 18:57:00,232.41,232.43,232.41,232.41,84600000.0
2007-09-24 18:58:00,232.41,232.42,232.35,232.36,323500000.0
2007-09-24 18:59:00,232.36,232.405,232.355,232.39,168200000.0
2007-09-24 19:00:00,232.385,232.405,232.38,232.405,214700000.0
2007-09-24 19:01:00,232.405,232.41,232.4,232.4,26500000.0
2007-09-24 19:02:00,232.4,232.44,232.4,232.435,133000000.0
2007-09-24 19:03:00,232.435,232.435,232.41,232.41,134200000.0
2007-09-24 19:04:00,232.41,232.42,232.405,232.415,85200000.0
2007-09-24 19:05:00,232.42,232.43,232.42,232.43,133500000.0
2007-09-24 19:06:00,232.43,232.435,232.41,232.41,162300000.0
2007-09-24 19:07:00,232.42,232.42,232.41,232.41,37500000.0
2007-09-24 19:08:00,232.41,232.44,232.38,232.42,235600000.0
2007-09-24 19:09:00,232.42,232.42,232.38,232.38,186700000.0
2007-09-24 19:10:00,232.38,232.39,232.37,232.38,108800000.0
2007-09-24 19:11:00,232.38,232.39,232.38,232.38,34000000.0
2007-09-24 19:12:00,232.38,232.38,232.35,232.36,150900000.0
2007-09-24 19:13:00,232.36,232.37,232.325,232.35,119300000.0
2007-09-24 19:14:00,232.33,232.36,232.33,232.36,12800000.0
2007-09-24 19:15:00,232.36,232.39,232.34,232.35,82300000.0
2007-09-24 19:16:00,232.35,232.35,232.3,232.31,145200000.0
2007-09-24 19:17:00,232.31,232.33,232.31,232.32,89100000.0
2007-09-24 19:18:00,232.32,232.38,232.32,232.37,163500000.0
2007-09-24 19:19:00,232.37,232.4,232.36,232.385,134500000.0
2007-09-24 19:20:00,232.39,232.39,232.37,232.38,55200000.0
2007-09-24 19:21:00,232.38,232.38,232.33,232.33,65600000.0
2007-09-24 19:22:00,232.34,232.36,232.3,232.35,109900000.0
2007-09-24 19:23:00,232.35,232.36,232.3,232.3,134000000.0
2007-09-24 19:24:00,232.3,232.3,232.3,232.3,69800000.0
2007-09-24 19:25:00,232.3,232.3,232.26,232.27,188600000.0
2007-09-24 19:26:00,232.27,232.29,232.27,232.28,103600000.0
2007-09-24 19:27:00,232.27,232.28,232.27,232.28,16800000.0
2007-09-24 19:28:00,232.28,232.33,232.26,232.33,147100000.0
2007-09-24 19:29:00,232.33,232.36,232.32,232.32,153900000.0
2007-09-24 19:30:00,232.32,232.32,232.25,232.25,196000000.0
2007-09-24 19:31:00,232.25,232.25,232.16,232.17,306800000.0
2007-09-24 19:32:00,232.18,232.18,232.135,232.16,159800000.0
2007-09-24 19:33:00,232.155,232.24,232.155,232.24,163500000.0
2007-09-24 19:34:00,232.25,232.25,232.195,232.21,95500000.0
2007-09-24 19:35:00,232.21,232.22,232.18,232.18,101700000.0
2007-09-24 19:36:00,232.2,232.2,232.165,232.19,229100000.0
2007-09-24 19:37:00,232.19,232.19,232.16,232.16,82900000.0
2007-09-24 19:38:00,232.15,232.16,232.115,232.12,219900000.0
2007-09-24 19:39:00,232.13,232.17,232.125,232.155,190600000.0
2007-09-24 19:40:00,232.16,232.2,232.16,232.18,150800001.0
2007-09-24 19:41:00,232.19,232.22,232.17,232.18,190700000.0
2007-09-24 19:42:00,232.18,232.21,232.17,232.2,203700000.0
2007-09-24 19:43:00,232.2,232.2,232.13,232.18,220800000.0
2007-09-24 19:44:00,232.15,232.2,232.15,232.17,355900000.0
2007-09-24 19:45:00,232.17,232.17,232.12,232.13,530800000.0
2007-09-24 19:46:00,232.13,232.16,232.13,232.13,306100001.0
2007-09-24 19:47:00,232.14,232.16,232.13,232.16,163500000.0
2007-09-24 19:48:00,232.16,232.16,232.085,232.09,339100000.0
2007-09-24 19:49:00,232.09,232.11,232.09,232.1,247400000.0
2007-09-24 19:50:00,232.1,232.11,232.1,232.11,138300000.0
2007-09-24 19:51:00,232.11,232.115,232.095,232.1,36500000.0
2007-09-24 19:52:00,232.1,232.11,232.095,232.1,60200000.0
2007-09-24 19:53:00,232.11,232.11,232.09,232.1,59400000.0
2007-09-24 19:54:00,232.09,232.11,232.08,232.1,240400000.0
2007-09-24 19:55:00,232.1,232.105,232.09,232.1,264600000.0
2007-09-24 19:56:00,232.1,232.1,232.08,232.08,82800000.0
2007-09-24 19:57:00,232.08,232.11,232.07,232.11,175400000.0
2007-09-24 19:58:00,232.1,232.11,232.0,232.01,386100000.0
2007-09-24 19:59:00,232.01,232.02,232.0,232.01,240000000.0
2007-09-24 20:00:00,232.01,232.03,232.01,232.03,272200000.0
2007-09-24 20:01:00,232.03,232.09,232.03,232.08,818199985.0
2007-09-24 20:02:00,232.09,232.09,232.07,232.07,107600000.0
2007-09-24 20:03:00,232.07,232.08,232.06,232.07,110800000.0
2007-09-24 20:04:00,232.055,232.08,232.05,232.08,298300000.0
2007-09-24 20:05:00,232.08,232.105,232.08,232.09,210700000.0
2007-09-24 20:06:00,232.09,232.09,232.07,232.07,217400000.0
2007-09-24 20:07:00,232.07,232.09,232.06,232.08,192000000.0
2007-09-24 20:08:00,232.08,232.09,232.07,232.08,288000000.0
2007-09-24 20:09:00,232.08,232.15,232.08,232.13,326800000.0
2007-09-24 20:10:00,232.13,232.13,232.09,232.09,83100000.0
2007-09-24 20:11:00,232.085,232.17,232.085,232.16,187100000.0
2007-09-24 20:12:00,232.16,232.16,232.14,232.15,118400000.0
2007-09-24 20:13:00,232.15,232.16,232.15,232.15,53200000.0
2007-09-24 20:14:00,232.15,232.15,232.14,232.14,57900000.0
2007-09-24 20:15:00,232.13,232.15,232.13,232.13,63600000.0
2007-09-24 20:16:00,232.13,232.14,232.12,232.14,42000000.0
2007-09-24 20:17:00,232.15,232.2,232.15,232.19,360300001.0
2007-09-24 20:18:00,232.19,232.2,232.17,232.17,77600000.0
2007-09-24 20:19:00,232.17,232.18,232.13,232.15,97499999.0
2007-09-24 20:20:00,232.15,232.17,232.15,232.17,32400000.0
2007-09-24 20:21:00,232.17,232.17,232.16,232.16,94000000.0
2007-09-24 20:22:00,232.16,232.16,232.1,232.11,131700000.0
2007-09-24 20:23:00,232.11,232.11,232.08,232.09,102900000.0
2007-09-24 20:24:00,232.09,232.11,232.09,232.11,64500000.0
2007-09-24 20:25:00,232.11,232.11,232.05,232.06,215600000.0
2007-09-24 20:26:00,232.06,232.11,232.05,232.09,532499999.0
2007-09-24 20:27:00,232.095,232.145,232.095,232.105,333000000.0
2007-09-24 20:28:00,232.105,232.12,232.1,232.12,96700000.0
2007-09-24 20:29:00,232.11,232.12,232.03,232.03,125600000.0
2007-09-24 20:30:00,232.02,232.075,232.01,232.07,367400000.0
2007-09-24 20:31:00,232.07,232.07,232.03,232.07,288199999.0
2007-09-24 20:32:00,232.07,232.08,232.06,232.06,75600000.0
2007-09-24 20:33:00,232.06,232.06,232.03,232.04,137100000.0
2007-09-24 20:34:00,232.04,232.04,232.0,232.0,218000000.0
2007-09-24 20:35:00,232.0,232.01,231.98,232.0,181900000.0
2007-09-24 20:36:00,232.0,232.0,231.975,231.975,76100000.0
2007-09-24 20:37:00,231.97,232.05,231.97,232.05,126300000.0
2007-09-24 20:38:00,232.05,232.1,232.04,232.085,581200000.0
2007-09-24 20:39:00,232.09,232.11,232.07,232.07,286000000.0
2007-09-24 20:40:00,232.07,232.08,232.06,232.08,151900000.0
2007-09-24 20:41:00,232.08,232.11,232.075,232.08,254600000.0
2007-09-24 20:42:00,232.08,232.09,232.075,232.08,31600000.0
2007-09-24 20:43:00,232.09,232.125,232.07,232.075,128700000.0
2007-09-24 20:44:00,232.075,232.09,232.075,232.08,29000000.0
2007-09-24 20:45:00,232.08,232.085,232.06,232.08,158100000.0
2007-09-24 20:46:00,232.08,232.08,232.05,232.05,92400000.0
2007-09-24 20:47:00,232.06,232.09,232.06,232.075,441100000.0
2007-09-24 20:48:00,232.08,232.095,232.07,232.09,78200000.0
2007-09-24 20:49:00,232.09,232.115,232.09,232.1,88000000.0
2007-09-24 20:50:00,232.105,232.16,232.105,232.16,212199999.0
2007-09-24 20:51:00,232.16,232.21,232.16,232.21,192100000.0
2007-09-24 20:52:00,232.21,232.235,232.21,232.235,69600000.0
2007-09-24 20:53:00,232.24,232.24,232.21,232.21,111200000.0
2007-09-24 20:54:00,232.21,232.215,232.19,232.205,81800000.0
2007-09-24 20:55:00,232.21,232.21,232.19,232.205,186700000.0
2007-09-24 20:56:00,232.205,232.205,232.165,232.175,137000001.0
2007-09-24 20:57:00,232.18,232.185,232.16,232.185,181500002.0
2007-09-24 20:58:00,232.185,232.19,232.155,232.18,150400000.0
2007-09-24 20:59:00,232.18,232.21,232.17,232.21,209100000.0
2007-09-24 21:00:00,232.22,232.22,232.17,232.185,481100000.0
2007-09-24 21:01:00,232.185,232.185,232.185,232.185,14400000.0
2007-09-24 21:02:00,232.19,232.19,232.12,232.12,77900000.0
2007-09-24 21:03:00,232.115,232.145,232.115,232.14,362300000.0
2007-09-24 21:04:00,232.14,232.22,232.13,232.2,840899999.0
2007-09-24 21:05:00,232.195,232.24,232.18,232.185,306499999.0
2007-09-24 21:06:00,232.175,232.18,232.16,232.17,373600000.0
2007-09-24 21:07:00,232.17,232.18,232.155,232.16,341499998.0
2007-09-24 21:08:00,232.16,232.16,232.14,232.14,357400000.0
2007-09-24 21:09:00,232.14,232.15,232.14,232.15,165600000.0
2007-09-24 21:10:00,232.15,232.15,232.125,232.14,223300000.0
2007-09-24 21:11:00,232.14,232.15,232.12,232.15,36900000.0
2007-09-24 21:12:00,232.14,232.14,232.13,232.14,133200000.0
2007-09-24 21:13:00,232.14,232.17,232.14,232.17,28700000.0
2007-09-24 21:14:00,232.175,232.2,232.16,232.16,249300000.0
2007-09-24 21:15:00,232.16,232.18,232.115,232.12,452500000.0
2007-09-24 21:16:00,232.115,232.15,232.115,232.14,206600000.0
2007-09-24 21:17:00,232.14,232.14,232.14,232.14,4800000.0
2007-09-24 21:18:00,232.15,232.15,232.15,232.15,32000000.0
2007-09-24 21:19:00,232.15,232.155,232.12,232.12,86900000.0
2007-09-24 21:20:00,232.12,232.12,232.1,232.1,38400000.0
2007-09-24 21:21:00,232.1,232.12,232.1,232.12,39700000.0
2007-09-24 21:22:00,232.13,232.14,232.13,232.14,24000000.0
2007-09-24 21:23:00,232.14,232.14,232.13,232.14,33600000.0
2007-09-24 21:24:00,232.14,232.21,232.14,232.21,138300000.0
2007-09-24 21:25:00,232.21,232.23,232.21,232.215,300000000.0
2007-09-24 21:26:00,232.215,232.215,232.215,232.215,6400000.0
2007-09-24 21:27:00,232.215,232.23,232.205,232.21,242500000.0
2007-09-24 21:28:00,232.21,232.25,232.21,232.25,106000000.0
2007-09-24 21:29:00,232.25,232.26,232.235,232.245,163500000.0
2007-09-24 21:30:00,232.265,232.27,232.25,232.25,124800000.0
2007-09-24 21:31:00,232.26,232.26,232.21,232.21,345200000.0
2007-09-24 21:32:00,232.21,232.22,232.18,232.2,201600000.0
2007-09-24 21:33:00,232.2,232.2,232.17,232.2,48000000.0
2007-09-24 21:34:00,232.2,232.2,232.175,232.175,13900000.0
2007-09-24 21:35:00,232.175,232.175,232.175,232.175,12000000.0
2007-09-24 21:36:00,232.175,232.18,232.17,232.17,284400000.0
2007-09-24 21:37:00,232.17,232.2,232.15,232.16,226300000.0
2007-09-24 21:38:00,232.16,232.16,232.11,232.14,397800002.0
2007-09-24 21:39:00,232.14,232.18,232.13,232.14,502700000.0
2007-09-24 21:40:00,232.14,232.18,232.14,232.14,198399998.0
2007-09-24 21:41:00,232.14,232.15,232.1,232.1,124400001.0
2007-09-24 21:42:00,232.115,232.12,232.08,232.12,261700000.0
2007-09-24 21:43:00,232.12,232.12,232.01,232.01,277300000.0
2007-09-24 21:44:00,232.01,232.035,231.96,231.96,186600000.0
2007-09-24 21:45:00,231.96,231.975,231.925,231.925,287900000.0
2007-09-24 21:46:00,231.925,231.94,231.84,231.89,468399999.0
2007-09-24 21:47:00,231.9,231.94,231.88,231.89,337400000.0
2007-09-24 21:48:00,231.89,231.91,231.88,231.89,258400000.0
2007-09-24 21:49:00,231.89,231.97,231.89,231.93,512500001.0
2007-09-24 21:50:00,231.92,231.95,231.87,231.87,198200000.0
2007-09-24 21:51:00,231.87,231.89,231.82,231.82,156500000.0
2007-09-24 21:52:00,231.83,231.83,231.78,231.78,114900000.0
2007-09-24 21:53:00,231.78,231.8,231.76,231.78,173200000.0
2007-09-24 21:54:00,231.77,231.81,231.76,231.76,299999997.0
2007-09-24 21:55:00,231.76,231.84,231.74,231.795,523600001.0
2007-09-24 21:56:00,231.79,231.885,231.79,231.865,342599998.0
2007-09-24 21:57:00,231.865,231.865,231.83,231.83,86300000.0
2007-09-24 21:58:00,231.83,231.84,231.82,231.84,50400000.0
2007-09-24 21:59:00,231.84,231.84,231.82,231.835,201200000.0
2007-09-24 22:00:00,231.84,231.88,231.84,231.86,156000000.0
2007-09-24 22:01:00,231.855,231.91,231.835,231.91,367900000.0
2007-09-24 22:02:00,231.91,231.92,231.89,231.91,108000000.0
2007-09-24 22:03:00,231.91,231.92,231.87,231.92,221400000.0
2007-09-24 22:04:00,231.92,231.95,231.895,231.93,340499998.0
2007-09-24 22:05:00,231.91,231.94,231.905,231.93,209200000.0
2007-09-24 22:06:00,231.93,231.95,231.9,231.92,109300000.0
2007-09-24 22:07:00,231.92,231.96,231.91,231.945,330799999.0
2007-09-24 22:08:00,231.945,231.95,231.925,231.945,285699999.0
2007-09-24 22:09:00,231.945,231.96,231.91,231.94,126400000.0
2007-09-24 22:10:00,231.94,231.94,231.915,231.93,89200000.0
2007-09-24 22:11:00,231.93,231.96,231.93,231.95,37200000.0
2007-09-24 22:12:00,231.94,231.97,231.94,231.965,230800000.0
2007-09-24 22:13:00,231.965,231.965,231.905,231.945,213900000.0
2007-09-24 22:14:00,231.945,231.95,231.91,231.94,161700000.0
2007-09-24 22:15:00,231.94,231.95,231.94,231.95,28000000.0
2007-09-24 22:16:00,231.95,231.98,231.94,231.95,169000000.0
2007-09-24 22:17:00,231.95,231.965,231.94,231.96,102700000.0
2007-09-24 22:18:00,231.97,231.98,231.96,231.98,113199999.0
2007-09-24 22:19:00,231.98,232.02,231.96,231.98,355200000.0
2007-09-24 22:20:00,231.98,232.02,231.975,232.0,153500000.0
2007-09-24 22:21:00,232.0,232.07,232.0,232.04,269100000.0
2007-09-24 22:22:00,232.05,232.1,232.03,232.1,231599999.0
2007-09-24 22:23:00,232.1,232.1,232.08,232.09,65500000.0
2007-09-24 22:24:00,232.09,232.11,232.09,232.105,147000000.0
2007-09-24 22:25:00,232.12,232.135,232.08,232.095,107300000.0
2007-09-24 22:26:00,232.095,232.11,232.095,232.11,37200000.0
2007-09-24 22:27:00,232.11,232.13,232.11,232.12,159900000.0
2007-09-24 22:28:00,232.12,232.18,232.105,232.13,502799999.0
2007-09-24 22:29:00,232.125,232.15,232.095,232.115,421100000.0
2007-09-24 22:30:00,232.12,232.13,232.05,232.07,572099999.0
2007-09-24 22:31:00,232.07,232.16,232.05,232.13,988900000.0
2007-09-24 22:32:00,232.13,232.14,232.08,232.11,593100002.0
2007-09-24 22:33:00,232.11,232.19,232.11,232.19,271000000.0
2007-09-24 22:34:00,232.19,232.2,232.19,232.19,58400000.0
2007-09-24 22:35:00,232.19,232.22,232.11,232.125,540499998.0
2007-09-24 22:36:00,232.125,232.13,232.12,232.13,37500000.0
2007-09-24 22:37:00,232.13,232.14,232.13,232.135,34100000.0
2007-09-24 22:38:00,232.135,232.15,232.135,232.15,35000000.0
2007-09-24 22:39:00,232.14,232.15,232.13,232.15,51100000.0
2007-09-24 22:40:00,232.15,232.17,232.145,232.17,322800000.0
2007-09-24 22:41:00,232.17,232.19,232.165,232.185,103100000.0
2007-09-24 22:42:00,232.19,232.195,232.17,232.17,45000000.0
2007-09-24 22:43:00,232.17,232.17,232.16,232.17,39800000.0
2007-09-24 22:44:00,232.17,232.175,232.17,232.175,43800000.0
2007-09-24 22:45:00,232.175,232.265,232.17,232.24,251000000.0
2007-09-24 22:46:00,232.26,232.28,232.23,232.27,202200000.0
2007-09-24 22:47:00,232.27,232.28,232.255,232.255,211600000.0
2007-09-24 22:48:00,232.255,232.265,232.255,232.255,33700000.0
2007-09-24 22:49:00,232.25,232.26,232.25,232.26,73700000.0
2007-09-24 22:50:00,232.26,232.265,232.245,232.245,36500000.0
2007-09-24 22:51:00,232.245,232.245,232.175,232.21,53600000.0
2007-09-24 22:52:00,232.21,232.25,232.2,232.25,160800000.0
2007-09-24 22:53:00,232.245,232.27,232.205,232.215,380100000.0
2007-09-24 22:54:00,232.23,232.275,232.22,232.265,121900000.0
2007-09-24 22:55:00,232.265,232.265,232.195,232.22,261600000.0
2007-09-24 22:56:00,232.215,232.235,232.205,232.23,332000000.0
2007-09-24 22:57:00,232.23,232.26,232.23,232.23,272900000.0
2007-09-24 22:58:00,232.235,232.25,232.23,232.245,37100000.0
2007-09-24 22:59:00,232.245,232.245,232.24,232.24,31200000.0
2007-09-24 23:00:00,232.23,232.24,232.15,232.23,109000000.0
2007-09-24 23:01:00,232.23,232.26,232.22,232.24,25400000.0
2007-09-24 23:02:00,232.22,232.3,232.2,232.2,103500000.0
2007-09-24 23:03:00,232.27,232.28,232.21,232.23,71900000.0
2007-09-24 23:04:00,232.22,232.25,232.06,232.09,56700000.0
2007-09-24 23:05:00,232.09,232.14,232.07,232.12,56900000.0
2007-09-24 23:06:00,232.11,232.15,232.07,232.15,204000000.0
2007-09-24 23:07:00,232.15,232.21,232.14,232.17,740400000.0
2007-09-24 23:08:00,232.18,232.2,232.14,232.18,237100000.0
2007-09-24 23:09:00,232.17,232.17,232.17,232.17,35700000.0
2007-09-24 23:10:00,232.17,232.2,232.15,232.2,41400000.0
2007-09-24 23:11:00,232.21,232.21,232.19,232.2,62400000.0
2007-09-24 23:12:00,232.2,232.23,232.2,232.23,120800000.0
2007-09-24 23:13:00,232.24,232.3,232.23,232.27,144599999.0
2007-09-24 23:14:00,232.29,232.29,232.19,232.2,235200006.0
2007-09-24 23:15:00,232.2,232.24,232.2,232.225,85200000.0
2007-09-24 23:16:00,232.22,232.29,232.215,232.29,218300000.0
2007-09-24 23:17:00,232.28,232.32,232.28,232.31,110699999.0
2007-09-24 23:18:00,232.31,232.31,232.31,232.31,8000000.0
2007-09-24 23:19:00,232.31,232.32,232.3,232.32,44700000.0
2007-09-24 23:20:00,232.302,232.314,232.274,232.311,276500000.0
2007-09-24 23:21:00,232.32,232.32,232.3,232.3,35200000.0
2007-09-24 23:22:00,232.31,232.31,232.3,232.3,16800000.0
2007-09-24 23:23:00,232.31,232.31,232.3,232.305,21500000.0
2007-09-24 23:24:00,232.31,232.31,232.28,232.28,22400000.0
2007-09-24 23:25:00,232.29,232.29,232.19,232.25,124400000.0
2007-09-24 23:26:00,232.177,232.234,232.177,232.213,57400000.0
2007-09-24 23:27:00,232.25,232.3,232.22,232.25,312400000.0
2007-09-24 23:28:00,232.25,232.29,232.23,232.255,69600000.0
2007-09-24 23:29:00,232.26,232.3,232.26,232.3,109500000.0
2007-09-24 23:30:00,232.295,232.33,232.27,232.33,66100000.0
2007-09-24 23:31:00,232.33,232.365,232.32,232.325,26200000.0
2007-09-24 23:32:00,232.325,232.335,232.32,232.335,18200000.0
2007-09-24 23:33:00,232.335,232.345,232.335,232.335,2800000.0
2007-09-24 23:34:00,232.32,232.335,232.32,232.335,15500000.0
2007-09-24 23:35:00,232.335,232.35,232.305,232.33,45700000.0
2007-09-24 23:36:00,232.33,232.33,232.325,232.325,6300000.0
2007-09-24 23:37:00,232.325,232.325,232.305,232.305,6200000.0
2007-09-24 23:38:00,232.29,232.3,232.29,232.3,11200000.0
2007-09-24 23:39:00,232.3,232.3,232.29,232.29,3200000.0
2007-09-24 23:40:00,232.29,232.3,232.29,232.29,11200000.0
2007-09-24 23:41:00,232.28,232.28,232.22,232.25,61400000.0
2007-09-24 23:42:00,232.25,232.25,232.21,232.21,44800000.0
2007-09-24 23:43:00,232.22,232.245,232.205,232.245,72800000.0
2007-09-24 23:44:00,232.212,232.247,232.193,232.242,37900000.0
2007-09-24 23:45:00,232.245,232.26,232.23,232.26,49400000.0
2007-09-24 23:46:00,232.26,232.345,232.25,232.325,87400000.0
2007-09-24 23:47:00,232.325,232.335,232.29,232.315,74400000.0
2007-09-24 23:48:00,232.315,232.335,232.28,232.335,66600000.0
2007-09-24 23:49:00,232.335,232.335,232.32,232.32,30800000.0
2007-09-24 23:50:00,232.32,232.34,232.29,232.33,118200000.0
2007-09-24 23:51:00,232.33,232.375,232.33,232.37,123700000.0
2007-09-24 23:52:00,232.37,232.39,232.32,232.35,128000000.0
2007-09-24 23:53:00,232.35,232.35,232.325,232.33,57500000.0
2007-09-24 23:54:00,232.33,232.335,232.26,232.26,83500000.0
2007-09-24 23:55:00,232.27,232.325,232.26,232.26,48800000.0
2007-09-24 23:56:00,232.27,232.34,232.26,232.335,106300000.0
2007-09-24 23:57:00,232.33,232.355,232.29,232.32,133700000.0
2007-09-24 23:58:00,232.33,232.345,232.275,232.28,142400000.0
2007-09-24 23:59:00,232.28,232.29,232.26,232.26,55800000.0
2007-09-25 00:00:00,232.27,232.28,232.26,232.28,41600000.0
2007-09-25 00:01:00,232.28,232.28,232.22,232.25,52500000.0
2007-09-25 00:02:00,232.25,232.25,232.25,232.25,3200000.0
2007-09-25 00:03:00,232.25,232.28,232.24,232.27,79200000.0
2007-09-25 00:04:00,232.27,232.335,232.27,232.31,133200000.0
2007-09-25 00:05:00,232.31,232.32,232.3,232.3,59800000.0
2007-09-25 00:06:00,232.3,232.4,232.275,232.335,407700000.0
2007-09-25 00:07:00,232.34,232.365,232.33,232.33,148000000.0
2007-09-25 00:08:00,232.33,232.34,232.29,232.29,100800000.0
2007-09-25 00:09:00,232.295,232.305,232.255,232.255,68100000.0
2007-09-25 00:10:00,232.255,232.255,232.175,232.19,243800000.0
2007-09-25 00:11:00,232.19,232.19,232.17,232.18,84200000.0
2007-09-25 00:12:00,232.19,232.21,232.185,232.2,49100000.0
2007-09-25 00:13:00,232.2,232.21,232.19,232.21,53400000.0
2007-09-25 00:14:00,232.21,232.21,232.21,232.21,8000000.0
2007-09-25 00:15:00,232.21,232.21,232.21,232.21,10000000.0
2007-09-25 00:16:00,232.2,232.21,232.2,232.21,5300000.0
2007-09-25 00:17:00,232.21,232.21,232.18,232.18,6300000.0
2007-09-25 00:18:00,232.18,232.21,232.18,232.19,53200000.0
2007-09-25 00:19:00,232.19,232.215,232.19,232.215,25500000.0
2007-09-25 00:20:00,232.23,232.27,232.23,232.24,165100001.0
2007-09-25 00:21:00,232.235,232.24,232.215,232.215,71600000.0
2007-09-25 00:22:00,232.225,232.25,232.215,232.24,112500000.0
2007-09-25 00:23:00,232.24,232.24,232.24,232.24,4800000.0
2007-09-25 00:24:00,232.24,232.24,232.24,232.24,1600000.0
2007-09-25 00:25:00,232.24,232.24,232.21,232.23,10500000.0
2007-09-25 00:26:00,232.24,232.24,232.21,232.23,18500000.0
2007-09-25 00:27:00,232.23,232.23,232.21,232.22,47500000.0
2007-09-25 00:28:00,232.22,232.22,232.185,232.19,55000000.0
2007-09-25 00:29:00,232.2,232.2,232.2,232.2,18100000.0
2007-09-25 00:30:00,232.2,232.205,232.2,232.205,36900000.0
2007-09-25 00:31:00,232.205,232.205,232.205,232.205,2100000.0
2007-09-25 00:32:00,232.205,232.205,232.205,232.205,1400000.0
2007-09-25 00:33:00,232.154,232.191,232.152,232.189,63800000.0
2007-09-25 00:34:00,232.202,232.213,232.188,232.195,142200000.0
2007-09-25 00:35:00,232.205,232.21,232.205,232.205,15300000.0
2007-09-25 00:36:00,232.21,232.23,232.21,232.225,43600000.0
2007-09-25 00:37:00,232.225,232.26,232.215,232.26,64200000.0
2007-09-25 00:38:00,232.26,232.26,232.18,232.18,33100000.0
2007-09-25 00:39:00,232.165,232.18,232.165,232.18,10600000.0
2007-09-25 00:40:00,232.16,232.23,232.16,232.23,176600000.0
2007-09-25 00:41:00,232.23,232.33,232.23,232.265,415599998.0
2007-09-25 00:42:00,232.265,232.27,232.22,232.23,103500000.0
2007-09-25 00:43:00,232.23,232.25,232.23,232.24,128000000.0
2007-09-25 00:44:00,232.24,232.25,232.225,232.23,91300000.0
2007-09-25 00:45:00,232.23,232.23,232.21,232.21,103500000.0
2007-09-25 00:46:00,232.21,232.225,232.205,232.22,55300000.0
2007-09-25 00:47:00,232.22,232.23,232.165,232.19,133100000.0
2007-09-25 00:48:00,232.19,232.19,232.18,232.18,13100000.0
2007-09-25 00:49:00,232.18,232.18,232.15,232.17,16200000.0
2007-09-25 00:50:00,232.17,232.18,232.145,232.145,18400000.0
2007-09-25 00:51:00,232.15,232.15,232.12,232.13,44500000.0
2007-09-25 00:52:00,232.14,232.14,232.11,232.12,182400000.0
2007-09-25 00:53:00,232.135,232.145,232.11,232.11,274299997.0
2007-09-25 00:54:00,232.105,232.11,232.095,232.1,67400000.0
2007-09-25 00:55:00,232.1,232.105,232.085,232.085,52500000.0
2007-09-25 00:56:00,232.085,232.095,232.08,232.08,66000000.0
2007-09-25 00:57:00,232.085,232.085,232.05,232.055,67100000.0
2007-09-25 00:58:00,232.05,232.065,232.05,232.065,17100000.0
2007-09-25 00:59:00,232.065,232.13,232.06,232.125,148900000.0
2007-09-25 01:00:00,232.125,232.15,232.07,232.075,159300000.0
2007-09-25 01:01:00,232.075,232.105,232.065,232.065,99800000.0
2007-09-25 01:02:00,232.07,232.07,232.06,232.06,36100000.0
2007-09-25 01:03:00,232.06,232.08,232.06,232.08,56200000.0
2007-09-25 01:04:00,232.08,232.1,232.08,232.08,52400000.0
2007-09-25 01:05:00,232.09,232.125,232.085,232.11,73500000.0
2007-09-25 01:06:00,232.12,232.14,232.12,232.14,35700000.0
2007-09-25 01:07:00,232.15,232.15,232.12,232.14,5787500.0
2007-09-25 01:08:00,232.15,232.15,232.115,232.14,13675000.0
2007-09-25 01:09:00,232.14,232.17,232.1,232.17,59025000.0
2007-09-25 01:10:00,232.17,232.19,232.14,232.19,17400000.0
2007-09-25 01:11:00,232.19,232.21,232.19,232.21,1037500.0
2007-09-25 01:12:00,232.21,232.21,232.21,232.21,412500.0
2007-09-25 01:13:00,232.22,232.23,232.17,232.17,19650000.0
2007-09-25 01:14:00,232.19,232.19,232.155,232.17,97537500.0
2007-09-25 01:15:00,232.175,232.2,232.175,232.2,15600000.0
2007-09-25 01:16:00,232.2,232.2,232.145,232.16,26825000.0
2007-09-25 01:17:00,232.16,232.16,232.13,232.15,1787500.0
2007-09-25 01:18:00,232.15,232.15,232.115,232.135,10225000.0
2007-09-25 01:19:00,232.135,232.15,232.115,232.13,17062500.0
2007-09-25 01:20:00,232.13,232.13,232.13,232.13,125000.0
2007-09-25 01:21:00,232.13,232.15,232.13,232.15,5112500.0
2007-09-25 01:22:00,232.14,232.15,232.12,232.14,16750000.0
2007-09-25 01:23:00,232.12,232.185,232.12,232.185,88400000.0
2007-09-25 01:24:00,232.185,232.235,232.175,232.235,57437500.0
2007-09-25 01:25:00,232.235,232.24,232.23,232.24,12275000.0
2007-09-25 01:26:00,232.23,232.24,232.23,232.24,1975000.0
2007-09-25 01:27:00,232.24,232.275,232.2,232.275,106300001.0
2007-09-25 01:28:00,232.275,232.31,232.265,232.31,83950000.0
2007-09-25 01:29:00,232.31,232.31,232.265,232.3,24262500.0
2007-09-25 01:30:00,232.28,232.28,232.235,232.24,27150000.0
2007-09-25 01:31:00,232.235,232.27,232.22,232.22,8250000.0
2007-09-25 01:32:00,232.22,232.26,232.205,232.22,67337500.0
2007-09-25 01:33:00,232.22,232.23,232.215,232.225,18200000.0
2007-09-25 01:34:00,232.225,232.225,232.225,232.225,2100000.0
2007-09-25 01:35:00,232.225,232.235,232.195,232.195,14800000.0
2007-09-25 01:36:00,232.2,232.2,232.165,232.18,31600000.0
2007-09-25 01:37:00,232.19,232.215,232.18,232.2,40500000.0
2007-09-25 01:38:00,232.2,232.23,232.2,232.22,63100000.0
2007-09-25 01:39:00,232.22,232.255,232.22,232.235,46800000.0
2007-09-25 01:40:00,232.24,232.24,232.215,232.22,11200000.0
2007-09-25 01:41:00,232.22,232.23,232.215,232.22,24500000.0
2007-09-25 01:42:00,232.21,232.22,232.19,232.195,11000000.0
2007-09-25 01:43:00,232.2,232.24,232.2,232.24,42300000.0
2007-09-25 01:44:00,232.24,232.24,232.2,232.21,28800000.0
2007-09-25 01:45:00,232.2,232.22,232.2,232.205,15800000.0
2007-09-25 01:46:00,232.205,232.22,232.19,232.2,34600000.0
2007-09-25 01:47:00,232.2,232.2,232.16,232.16,21100000.0
2007-09-25 01:48:00,232.16,232.16,232.1,232.1,149100000.0
2007-09-25 01:49:00,232.11,232.125,232.025,232.025,369400000.0
2007-09-25 01:50:00,232.025,232.09,232.025,232.085,142800000.0
2007-09-25 01:51:00,232.07,232.09,231.99,232.01,106700000.0
2007-09-25 01:52:00,232.01,232.065,231.99,232.04,256100001.0
2007-09-25 01:53:00,232.04,232.13,232.035,232.065,173800000.0
2007-09-25 01:54:00,232.07,232.07,232.01,232.01,18800000.0
2007-09-25 01:55:00,232.02,232.025,231.96,231.98,81600000.0
2007-09-25 01:56:00,231.985,232.01,231.97,231.975,153700000.0
2007-09-25 01:57:00,231.975,232.0,231.94,231.945,82593928.0
2007-09-25 01:58:00,231.94,231.945,231.94,231.945,63700000.0
2007-09-25 01:59:00,231.945,231.99,231.93,231.99,207899999.0
2007-09-25 02:00:00,231.99,232.03,231.99,231.99,177400000.0
2007-09-25 02:01:00,231.99,231.99,231.86,231.88,147400000.0
2007-09-25 02:02:00,231.88,231.91,231.87,231.895,263700000.0
2007-09-25 02:03:00,231.9,231.925,231.845,231.88,241100000.0
2007-09-25 02:04:00,231.88,231.88,231.755,231.765,139200000.0
2007-09-25 02:05:00,231.77,231.835,231.765,231.825,96400000.0
2007-09-25 02:06:00,231.825,231.845,231.79,231.82,201300000.0
2007-09-25 02:07:00,231.825,231.825,231.79,231.79,45000000.0
2007-09-25 02:08:00,231.79,231.825,231.79,231.81,101400000.0
2007-09-25 02:09:00,231.805,231.805,231.785,231.8,48700000.0
2007-09-25 02:10:00,231.8,231.81,231.75,231.76,71600000.0
2007-09-25 02:11:00,231.75,231.76,231.72,231.74,85400000.0
2007-09-25 02:12:00,231.735,231.755,231.71,231.725,88600000.0
2007-09-25 02:13:00,231.725,231.735,231.66,231.67,240000000.0
2007-09-25 02:14:00,231.67,231.71,231.665,231.705,279800000.0
2007-09-25 02:15:00,231.695,231.7,231.625,231.625,222900000.0
2007-09-25 02:16:00,231.64,231.64,231.59,231.59,52400000.0
2007-09-25 02:17:00,231.59,231.59,231.525,231.555,213100000.0
2007-09-25 02:18:00,231.545,231.555,231.53,231.545,209899999.0
2007-09-25 02:19:00,231.545,231.575,231.525,231.575,70100000.0
2007-09-25 02:20:00,231.565,231.575,231.545,231.565,51100000.0
2007-09-25 02:21:00,231.565,231.565,231.54,231.56,59300000.0
2007-09-25 02:22:00,231.555,231.565,231.52,231.53,240800000.0
2007-09-25 02:23:00,231.53,231.54,231.45,231.455,244300002.0
2007-09-25 02:24:00,231.46,231.47,231.425,231.455,111800000.0
2007-09-25 02:25:00,231.445,231.455,231.34,231.365,312000000.0
2007-09-25 02:26:00,231.365,231.375,231.27,231.275,128900000.0
2007-09-25 02:27:00,231.275,231.325,231.27,231.28,233900000.0
2007-09-25 02:28:00,231.275,231.295,231.225,231.28,312200000.0
2007-09-25 02:29:00,231.28,231.285,231.215,231.255,259100000.0
2007-09-25 02:30:00,231.26,231.28,231.19,231.22,365900000.0
2007-09-25 02:31:00,231.22,231.24,231.15,231.175,431700000.0
2007-09-25 02:32:00,231.175,231.175,231.09,231.09,221300000.0
2007-09-25 02:33:00,231.09,231.18,231.08,231.18,192900000.0
2007-09-25 02:34:00,231.185,231.22,231.155,231.17,234500000.0
2007-09-25 02:35:00,231.18,231.23,231.16,231.215,139600000.0
2007-09-25 02:36:00,231.23,231.25,231.205,231.24,123200000.0
2007-09-25 02:37:00,231.225,231.34,231.225,231.335,267100000.0
2007-09-25 02:38:00,231.335,231.34,231.29,231.3,121700000.0
2007-09-25 02:39:00,231.27,231.3,231.245,231.3,181900000.0
2007-09-25 02:40:00,231.28,231.43,231.275,231.42,287400000.0
2007-09-25 02:41:00,231.435,231.48,231.41,231.45,277800000.0
2007-09-25 02:42:00,231.45,231.45,231.42,231.44,203900000.0
2007-09-25 02:43:00,231.44,231.45,231.41,231.44,89400000.0
2007-09-25 02:44:00,231.44,231.48,231.43,231.45,109500000.0
2007-09-25 02:45:00,231.44,231.46,231.42,231.43,70300000.0
2007-09-25 02:46:00,231.43,231.43,231.34,231.36,245200000.0
2007-09-25 02:47:00,231.33,231.345,231.225,231.225,150000000.0
2007-09-25 02:48:00,231.25,231.26,231.19,231.19,187400000.0
2007-09-25 02:49:00,231.19,231.24,231.18,231.23,171200000.0
2007-09-25 02:50:00,231.22,231.235,231.18,231.18,123900000.0
2007-09-25 02:51:00,231.19,231.19,231.11,231.11,141900000.0
2007-09-25 02:52:00,231.12,231.15,231.1,231.125,219100000.0
2007-09-25 02:53:00,231.125,231.15,231.03,231.04,458800000.0
2007-09-25 02:54:00,231.025,231.025,230.93,230.935,465600000.0
2007-09-25 02:55:00,230.93,230.935,230.83,230.84,459200000.0
2007-09-25 02:56:00,230.84,230.94,230.84,230.94,352000000.0
2007-09-25 02:57:00,230.94,231.01,230.92,230.94,311600000.0
2007-09-25 02:58:00,230.94,230.95,230.9,230.915,255400000.0
2007-09-25 02:59:00,230.92,230.96,230.89,230.95,229200000.0
2007-09-25 03:00:00,230.96,230.97,230.89,230.94,114400000.0
2007-09-25 03:01:00,230.94,230.95,230.92,230.95,111900000.0
2007-09-25 03:02:00,230.95,230.97,230.91,230.93,126900000.0
2007-09-25 03:03:00,230.93,230.93,230.84,230.87,112900000.0
2007-09-25 03:04:00,230.87,230.89,230.835,230.88,115100000.0
2007-09-25 03:05:00,230.89,230.91,230.87,230.875,222400000.0
2007-09-25 03:06:00,230.875,230.88,230.82,230.86,203200000.0
2007-09-25 03:07:00,230.85,230.865,230.835,230.85,218000000.0
2007-09-25 03:08:00,230.85,230.86,230.84,230.85,47600000.0
2007-09-25 03:09:00,230.85,230.85,230.805,230.82,86100000.0
2007-09-25 03:10:00,230.82,230.82,230.765,230.78,296400000.0
2007-09-25 03:11:00,230.78,230.82,230.78,230.82,105700000.0
2007-09-25 03:12:00,230.82,230.95,230.81,230.95,218807798.0
2007-09-25 03:13:00,230.935,230.99,230.925,230.94,152200000.0
2007-09-25 03:14:00,230.94,231.01,230.94,231.01,216000000.0
2007-09-25 03:15:00,231.01,231.1,231.01,231.09,130600000.0
2007-09-25 03:16:00,231.09,231.175,231.08,231.175,233100000.0
2007-09-25 03:17:00,231.18,231.19,231.145,231.18,214800000.0
2007-09-25 03:18:00,231.175,231.205,231.165,231.205,86700000.0
2007-09-25 03:19:00,231.21,231.295,231.205,231.295,174400000.0
2007-09-25 03:20:00,231.295,231.305,231.27,231.29,161100000.0
2007-09-25 03:21:00,231.29,231.295,231.19,231.205,147100000.0
2007-09-25 03:22:00,231.205,231.225,231.135,231.165,137700000.0
2007-09-25 03:23:00,231.16,231.195,231.15,231.19,96900000.0
2007-09-25 03:24:00,231.19,231.195,231.155,231.18,185500000.0
2007-09-25 03:25:00,231.18,231.225,231.17,231.205,149300000.0
2007-09-25 03:26:00,231.205,231.22,231.195,231.21,49800000.0
2007-09-25 03:27:00,231.21,231.21,231.14,231.15,62100000.0
2007-09-25 03:28:00,231.15,231.15,231.015,231.06,370900001.0
2007-09-25 03:29:00,231.06,231.1,231.045,231.09,230200000.0
2007-09-25 03:30:00,231.09,231.1,231.06,231.1,88800000.0
2007-09-25 03:31:00,231.09,231.1,231.055,231.055,94100000.0
2007-09-25 03:32:00,231.055,231.055,231.005,231.045,208700000.0
2007-09-25 03:33:00,231.05,231.05,231.01,231.04,212200000.0
2007-09-25 03:34:00,231.035,231.07,231.025,231.04,180900000.0
2007-09-25 03:35:00,231.045,231.05,230.975,231.01,227599999.0
2007-09-25 03:36:00,231.01,231.05,230.98,231.045,311000000.0
2007-09-25 03:37:00,231.045,231.14,231.045,231.11,311600000.0
2007-09-25 03:38:00,231.11,231.18,231.11,231.16,261500000.0
2007-09-25 03:39:00,231.15,231.17,231.11,231.17,181899999.0
2007-09-25 03:40:00,231.175,231.175,231.14,231.16,52200000.0
2007-09-25 03:41:00,231.17,231.185,231.16,231.165,65500000.0
2007-09-25 03:42:00,231.17,231.19,231.155,231.185,72800000.0
2007-09-25 03:43:00,231.19,231.235,231.185,231.225,109400000.0
2007-09-25 03:44:00,231.225,231.285,231.205,231.285,180800000.0
2007-09-25 03:45:00,231.285,231.3,231.26,231.275,239100000.0
2007-09-25 03:46:00,231.28,231.32,231.26,231.29,204100000.0
2007-09-25 03:47:00,231.295,231.3,231.26,231.27,147400000.0
2007-09-25 03:48:00,231.27,231.325,231.23,231.315,203200000.0
2007-09-25 03:49:00,231.315,231.325,231.255,231.29,181500000.0
2007-09-25 03:50:00,231.29,231.305,231.275,231.28,94900000.0
2007-09-25 03:51:00,231.28,231.305,231.255,231.265,88500000.0
2007-09-25 03:52:00,231.265,231.285,231.24,231.24,99100000.0
2007-09-25 03:53:00,231.24,231.26,231.205,231.235,189400000.0
2007-09-25 03:54:00,231.235,231.24,231.195,231.205,113200000.0
2007-09-25 03:55:00,231.21,231.225,231.175,231.175,102800000.0
2007-09-25 03:56:00,231.175,231.175,231.105,231.13,246100000.0
2007-09-25 03:57:00,231.13,231.165,231.095,231.165,152800000.0
2007-09-25 03:58:00,231.17,231.185,231.16,231.16,241800000.0
2007-09-25 03:59:00,231.16,231.16,231.135,231.15,79600000.0
2007-09-25 04:00:00,231.145,231.15,231.125,231.13,83200000.0
2007-09-25 04:01:00,231.13,231.14,231.095,231.12,176700000.0
2007-09-25 04:02:00,231.12,231.14,231.11,231.12,112800000.0
2007-09-25 04:03:00,231.12,231.165,231.12,231.145,136500000.0
2007-09-25 04:04:00,231.135,231.155,231.13,231.145,76500000.0
2007-09-25 04:05:00,231.14,231.15,231.11,231.12,68300000.0
2007-09-25 04:06:00,231.12,231.125,231.075,231.1,129900000.0
2007-09-25 04:07:00,231.085,231.11,231.045,231.055,131300000.0
2007-09-25 04:08:00,231.055,231.055,230.975,230.99,330600000.0
2007-09-25 04:09:00,230.995,230.995,230.9,230.905,263600000.0
2007-09-25 04:10:00,230.91,230.965,230.91,230.93,251500000.0
2007-09-25 04:11:00,230.94,230.96,230.93,230.96,33400000.0
2007-09-25 04:12:00,230.96,230.975,230.96,230.975,51100000.0
2007-09-25 04:13:00,230.98,230.995,230.965,230.97,41800000.0
2007-09-25 04:14:00,230.97,230.995,230.97,230.995,59000000.0
2007-09-25 04:15:00,230.995,231.005,230.98,231.0,29900000.0
2007-09-25 04:16:00,230.99,231.0,230.94,230.95,227800000.0
2007-09-25 04:17:00,230.95,230.965,230.93,230.94,154000000.0
2007-09-25 04:18:00,230.945,230.975,230.87,230.925,242200000.0
2007-09-25 04:19:00,230.925,230.925,230.895,230.925,181200000.0
2007-09-25 04:20:00,230.93,230.945,230.9,230.905,283200000.0
2007-09-25 04:21:00,230.905,230.93,230.9,230.92,33100000.0
2007-09-25 04:22:00,230.92,230.94,230.92,230.93,49800000.0
2007-09-25 04:23:00,230.93,230.945,230.91,230.93,52300000.0
2007-09-25 04:24:00,230.93,230.935,230.92,230.925,82500000.0
2007-09-25 04:25:00,230.93,230.94,230.925,230.93,16500000.0
2007-09-25 04:26:00,230.94,230.97,230.93,230.95,111500000.0
2007-09-25 04:27:00,230.95,230.95,230.935,230.95,12900000.0
2007-09-25 04:28:00,230.95,230.95,230.95,230.95,12800000.0
2007-09-25 04:29:00,230.96,230.98,230.96,230.98,4100000.0
2007-09-25 04:30:00,230.96,230.99,230.945,230.945,72000000.0
2007-09-25 04:31:00,230.95,230.96,230.945,230.96,8400000.0
2007-09-25 04:32:00,230.96,230.96,230.88,230.89,32900000.0
2007-09-25 04:33:00,230.88,230.91,230.875,230.91,55600000.0
2007-09-25 04:34:00,230.91,230.92,230.875,230.9,93100000.0
2007-09-25 04:35:00,230.89,230.9,230.87,230.87,69900000.0
2007-09-25 04:36:00,230.87,230.89,230.86,230.86,61700000.0
2007-09-25 04:37:00,230.865,230.88,230.845,230.85,90200000.0
2007-09-25 04:38:00,230.85,230.85,230.81,230.81,88400000.0
2007-09-25 04:39:00,230.81,230.82,230.685,230.71,270100000.0
2007-09-25 04:40:00,230.7,230.705,230.64,230.665,194800000.0
2007-09-25 04:41:00,230.665,230.725,230.65,230.715,90300000.0
2007-09-25 04:42:00,230.715,230.765,230.715,230.765,144800000.0
2007-09-25 04:43:00,230.77,230.775,230.735,230.75,286400001.0
2007-09-25 04:44:00,230.75,230.78,230.75,230.78,30200000.0
2007-09-25 04:45:00,230.78,230.8,230.765,230.79,17900000.0
2007-09-25 04:46:00,230.79,230.81,230.78,230.78,26900000.0
2007-09-25 04:47:00,230.78,230.81,230.78,230.81,56600000.0
2007-09-25 04:48:00,230.81,230.82,230.785,230.785,62900000.0
2007-09-25 04:49:00,230.82,230.83,230.785,230.83,31100000.0
2007-09-25 04:50:00,230.815,230.84,230.815,230.84,2200000.0
2007-09-25 04:51:00,230.84,230.84,230.81,230.835,64000000.0
2007-09-25 04:52:00,230.83,230.84,230.79,230.81,91500000.0
2007-09-25 04:53:00,230.81,230.81,230.75,230.75,154000000.0
2007-09-25 04:54:00,230.76,230.8,230.745,230.8,112600001.0
2007-09-25 04:55:00,230.8,230.8,230.74,230.77,78800000.0
2007-09-25 04:56:00,230.77,230.77,230.73,230.76,80800000.0
2007-09-25 04:57:00,230.76,230.76,230.745,230.76,17400000.0
2007-09-25 04:58:00,230.76,230.79,230.76,230.79,23600000.0
2007-09-25 04:59:00,230.755,230.77,230.755,230.77,42600000.0
2007-09-25 05:00:00,230.77,230.8,230.77,230.8,34600000.0
2007-09-25 05:01:00,230.8,230.81,230.77,230.79,57900000.0
2007-09-25 05:02:00,230.78,230.79,230.78,230.78,15200000.0
2007-09-25 05:03:00,230.78,230.79,230.775,230.79,23700000.0
2007-09-25 05:04:00,230.79,230.82,230.775,230.8,100800000.0
2007-09-25 05:05:00,230.82,230.82,230.79,230.82,32700000.0
2007-09-25 05:06:00,230.82,230.83,230.785,230.83,39500000.0
2007-09-25 05:07:00,230.785,230.83,230.785,230.83,35600000.0
2007-09-25 05:08:00,230.84,230.84,230.775,230.8,61800000.0
2007-09-25 05:09:00,230.8,230.8,230.79,230.8,19100000.0
2007-09-25 05:10:00,230.795,230.8,230.78,230.8,165300000.0
2007-09-25 05:11:00,230.79,230.81,230.79,230.8,80000000.0
2007-09-25 05:12:00,230.8,230.8,230.795,230.8,32700000.0
2007-09-25 05:13:00,230.8,230.825,230.79,230.81,73200000.0
2007-09-25 05:14:00,230.81,230.815,230.8,230.81,126400000.0
2007-09-25 05:15:00,230.81,230.81,230.8,230.81,59000000.0
2007-09-25 05:16:00,230.81,230.82,230.79,230.82,177700000.0
2007-09-25 05:17:00,230.82,230.84,230.81,230.81,99400000.0
2007-09-25 05:18:00,230.82,230.82,230.78,230.81,92700000.0
2007-09-25 05:19:00,230.82,230.86,230.81,230.86,114300000.0
2007-09-25 05:20:00,230.86,230.88,230.86,230.88,20800000.0
2007-09-25 05:21:00,230.87,230.945,230.87,230.93,217600000.0
2007-09-25 05:22:00,230.925,230.94,230.915,230.93,46100000.0
2007-09-25 05:23:00,230.93,230.95,230.92,230.92,107900000.0
2007-09-25 05:24:00,230.92,230.96,230.905,230.94,181600000.0
2007-09-25 05:25:00,230.93,230.95,230.91,230.95,188099999.0
2007-09-25 05:26:00,230.96,230.97,230.915,230.93,169500000.0
2007-09-25 05:27:00,230.94,230.94,230.93,230.94,30400000.0
2007-09-25 05:28:00,230.95,230.97,230.94,230.94,113800000.0
2007-09-25 05:29:00,230.94,231.06,230.94,231.04,118300000.0
2007-09-25 05:30:00,231.04,231.04,230.98,231.015,106700000.0
2007-09-25 05:31:00,231.015,231.035,231.0,231.01,86900000.0
2007-09-25 05:32:00,231.01,231.01,230.95,230.96,163400000.0
2007-09-25 05:33:00,230.96,230.97,230.96,230.96,32800000.0
2007-09-25 05:34:00,230.97,231.02,230.97,231.005,95900001.0
2007-09-25 05:35:00,231.01,231.06,231.01,231.06,106200000.0
2007-09-25 05:36:00,231.06,231.06,230.995,231.05,196500000.0
2007-09-25 05:37:00,231.05,231.06,231.03,231.06,79200000.0
2007-09-25 05:38:00,231.06,231.07,231.04,231.04,99700000.0
2007-09-25 05:39:00,231.04,231.13,231.03,231.11,312999999.0
2007-09-25 05:40:00,231.11,231.11,231.015,231.06,131400000.0
2007-09-25 05:41:00,231.055,231.11,231.055,231.11,158600000.0
2007-09-25 05:42:00,231.12,231.145,231.12,231.12,76200000.0
2007-09-25 05:43:00,231.12,231.13,231.095,231.105,100600000.0
2007-09-25 05:44:00,231.12,231.12,231.09,231.09,39900000.0
2007-09-25 05:45:00,231.09,231.09,231.08,231.08,16500000.0
2007-09-25 05:46:00,231.08,231.09,231.05,231.08,107400000.0
2007-09-25 05:47:00,231.08,231.1,231.08,231.1,23600000.0
2007-09-25 05:48:00,231.09,231.1,230.815,230.86,343100000.0
2007-09-25 05:49:00,230.85,230.89,230.82,230.85,318800000.0
2007-09-25 05:50:00,230.85,230.86,230.8,230.83,133200000.0
2007-09-25 05:51:00,230.82,230.83,230.74,230.81,233500000.0
2007-09-25 05:52:00,230.81,230.835,230.765,230.79,246500000.0
2007-09-25 05:53:00,230.79,230.795,230.74,230.74,129600000.0
2007-09-25 05:54:00,230.74,230.765,230.735,230.75,65700000.0
2007-09-25 05:55:00,230.745,230.77,230.745,230.755,131100000.0
2007-09-25 05:56:00,230.76,230.775,230.725,230.745,236900000.0
2007-09-25 05:57:00,230.735,230.765,230.715,230.735,306700001.0
2007-09-25 05:58:00,230.735,230.795,230.735,230.785,267299999.0
2007-09-25 05:59:00,230.79,230.935,230.775,230.905,463499997.0
2007-09-25 06:00:00,230.905,230.905,230.815,230.835,120700000.0
2007-09-25 06:01:00,230.845,230.865,230.825,230.845,73900000.0
2007-09-25 06:02:00,230.835,230.855,230.805,230.815,200400000.0
2007-09-25 06:03:00,230.815,230.835,230.795,230.825,52700000.0
2007-09-25 06:04:00,230.83,230.885,230.83,230.875,44800000.0
2007-09-25 06:05:00,230.88,230.885,230.855,230.875,50200000.0
2007-09-25 06:06:00,230.885,230.925,230.885,230.885,142900000.0
2007-09-25 06:07:00,230.885,230.885,230.84,230.845,97899998.0
2007-09-25 06:08:00,230.845,230.875,230.845,230.855,68400000.0
2007-09-25 06:09:00,230.855,230.855,230.85,230.85,9000000.0
2007-09-25 06:10:00,230.85,230.85,230.785,230.795,104500000.0
2007-09-25 06:11:00,230.795,230.845,230.795,230.825,69200000.0
2007-09-25 06:12:00,230.82,230.865,230.82,230.865,74600000.0
2007-09-25 06:13:00,230.86,230.915,230.84,230.905,160100000.0
2007-09-25 06:14:00,230.905,230.945,230.885,230.935,179300000.0
2007-09-25 06:15:00,230.93,230.94,230.88,230.915,213100000.0
2007-09-25 06:16:00,230.915,230.985,230.905,230.985,147200000.0
2007-09-25 06:17:00,230.985,230.985,230.945,230.965,46900000.0
2007-09-25 06:18:00,230.965,230.995,230.955,230.985,120700000.0
2007-09-25 06:19:00,230.985,230.995,230.955,230.955,86100000.0
2007-09-25 06:20:00,230.955,230.985,230.95,230.975,59100000.0
2007-09-25 06:21:00,230.975,230.995,230.955,230.965,64600000.0
2007-09-25 06:22:00,230.97,231.015,230.97,231.015,64200000.0
2007-09-25 06:23:00,231.015,231.015,230.955,230.985,166600000.0
2007-09-25 06:24:00,230.985,231.035,230.955,230.975,209500000.0
2007-09-25 06:25:00,230.98,231.09,230.98,231.09,253600000.0
2007-09-25 06:26:00,231.09,231.19,231.08,231.125,451500000.0
2007-09-25 06:27:00,231.13,231.19,231.125,231.17,338600000.0
2007-09-25 06:28:00,231.16,231.2,231.145,231.2,156800000.0
2007-09-25 06:29:00,231.17,231.21,231.145,231.145,175000000.0
2007-09-25 06:30:00,231.14,231.15,231.1,231.15,197800000.0
2007-09-25 06:31:00,231.15,231.19,231.14,231.185,158500000.0
2007-09-25 06:32:00,231.185,231.2,231.17,231.19,88800000.0
2007-09-25 06:33:00,231.19,231.195,231.1,231.12,98600000.0
2007-09-25 06:34:00,231.13,231.155,231.12,231.155,178400000.0
2007-09-25 06:35:00,231.155,231.225,231.155,231.215,148600000.0
2007-09-25 06:36:00,231.215,231.23,231.16,231.165,159400000.0
2007-09-25 06:37:00,231.165,231.22,231.165,231.2,105100000.0
2007-09-25 06:38:00,231.2,231.2,231.16,231.18,39200000.0
2007-09-25 06:39:00,231.17,231.18,231.16,231.18,75200000.0
2007-09-25 06:40:00,231.18,231.19,231.16,231.17,43200000.0
2007-09-25 06:41:00,231.16,231.17,231.155,231.16,20400000.0
2007-09-25 06:42:00,231.16,231.17,231.13,231.145,173400000.0
2007-09-25 06:43:00,231.145,231.155,231.135,231.155,32700000.0
2007-09-25 06:44:00,231.155,231.155,231.14,231.15,73900000.0
2007-09-25 06:45:00,231.14,231.15,231.14,231.15,14300000.0
2007-09-25 06:46:00,231.145,231.15,231.125,231.125,18900000.0
2007-09-25 06:47:00,231.13,231.13,231.085,231.11,76400000.0
2007-09-25 06:48:00,231.11,231.19,231.11,231.13,159900000.0
2007-09-25 06:49:00,231.13,231.16,231.13,231.15,66300000.0
2007-09-25 06:50:00,231.16,231.185,231.16,231.16,130700000.0
2007-09-25 06:51:00,231.17,231.17,231.105,231.13,132600000.0
2007-09-25 06:52:00,231.145,231.165,231.14,231.165,87500000.0
2007-09-25 06:53:00,231.16,231.165,231.14,231.15,96800000.0
2007-09-25 06:54:00,231.15,231.15,231.12,231.13,50400000.0
2007-09-25 06:55:00,231.13,231.13,231.1,231.11,113800000.0
2007-09-25 06:56:00,231.11,231.125,231.075,231.08,207400000.0
2007-09-25 06:57:00,231.1,231.1,230.965,230.985,157000000.0
2007-09-25 06:58:00,230.99,231.01,230.99,231.0,85300000.0
2007-09-25 06:59:00,230.99,231.02,230.955,231.02,118800000.0
2007-09-25 07:00:00,231.01,231.02,231.01,231.01,8000000.0
2007-09-25 07:01:00,231.01,231.01,230.93,230.955,138100000.0
2007-09-25 07:02:00,230.955,231.025,230.95,231.015,261899999.0
2007-09-25 07:03:00,231.015,231.04,231.01,231.025,109100000.0
2007-09-25 07:04:00,231.025,231.025,230.945,230.95,98900000.0
2007-09-25 07:05:00,230.95,230.965,230.9,230.9,280599999.0
2007-09-25 07:06:00,230.9,230.91,230.86,230.885,116900000.0
2007-09-25 07:07:00,230.875,230.905,230.875,230.88,78500000.0
2007-09-25 07:08:00,230.88,230.895,230.805,230.815,119000000.0
2007-09-25 07:09:00,230.83,230.845,230.77,230.785,122500000.0
2007-09-25 07:10:00,230.775,230.855,230.765,230.825,185700000.0
2007-09-25 07:11:00,230.85,230.895,230.84,230.845,154600000.0
2007-09-25 07:12:00,230.845,230.945,230.835,230.885,174400000.0
2007-09-25 07:13:00,230.885,230.885,230.86,230.87,45100000.0
2007-09-25 07:14:00,230.87,230.875,230.815,230.815,114300000.0
2007-09-25 07:15:00,230.83,230.83,230.795,230.815,83500000.0
2007-09-25 07:16:00,230.805,230.825,230.765,230.765,43000000.0
2007-09-25 07:17:00,230.765,230.795,230.735,230.795,186100000.0
2007-09-25 07:18:00,230.78,230.845,230.77,230.83,402500000.0
2007-09-25 07:19:00,230.835,230.835,230.775,230.78,205800000.0
2007-09-25 07:20:00,230.785,230.785,230.745,230.755,150500000.0
2007-09-25 07:21:00,230.755,230.775,230.74,230.77,445500001.0
2007-09-25 07:22:00,230.77,230.82,230.77,230.805,333900000.0
2007-09-25 07:23:00,230.805,230.805,230.775,230.795,74400000.0
2007-09-25 07:24:00,230.795,230.815,230.735,230.755,167399998.0
2007-09-25 07:25:00,230.765,230.775,230.73,230.735,36800000.0
2007-09-25 07:26:00,230.73,230.745,230.685,230.725,213400000.0
2007-09-25 07:27:00,230.72,230.765,230.71,230.76,96500000.0
2007-09-25 07:28:00,230.765,230.765,230.705,230.725,43000000.0
2007-09-25 07:29:00,230.725,230.745,230.725,230.735,10500000.0
2007-09-25 07:30:00,230.735,230.755,230.695,230.735,254499997.0
2007-09-25 07:31:00,230.73,230.735,230.685,230.695,40500000.0
2007-09-25 07:32:00,230.695,230.695,230.66,230.675,53999999.0
2007-09-25 07:33:00,230.675,230.675,230.65,230.65,28100000.0
2007-09-25 07:34:00,230.65,230.65,230.63,230.64,81800000.0
2007-09-25 07:35:00,230.64,230.675,230.63,230.65,127500000.0
2007-09-25 07:36:00,230.65,230.695,230.64,230.695,127200000.0
2007-09-25 07:37:00,230.705,230.73,230.68,230.72,118900000.0
2007-09-25 07:38:00,230.73,230.75,230.715,230.73,103600000.0
2007-09-25 07:39:00,230.74,230.745,230.73,230.745,63200000.0
2007-09-25 07:40:00,230.745,230.785,230.745,230.775,130700000.0
2007-09-25 07:41:00,230.775,230.775,230.75,230.755,54500000.0
2007-09-25 07:42:00,230.755,230.755,230.735,230.75,57500000.0
2007-09-25 07:43:00,230.75,230.78,230.75,230.78,29500000.0
2007-09-25 07:44:00,230.78,230.785,230.73,230.745,153300000.0
2007-09-25 07:45:00,230.735,230.795,230.735,230.775,110000000.0
2007-09-25 07:46:00,230.775,230.795,230.76,230.78,46000000.0
2007-09-25 07:47:00,230.78,230.8,230.78,230.8,65600000.0
2007-09-25 07:48:00,230.8,230.84,230.79,230.84,103500000.0
2007-09-25 07:49:00,230.83,230.855,230.82,230.825,151300000.0
2007-09-25 07:50:00,230.82,230.82,230.815,230.82,31100000.0
2007-09-25 07:51:00,230.83,230.87,230.815,230.855,136300000.0
2007-09-25 07:52:00,230.845,230.845,230.82,230.83,55300000.0
2007-09-25 07:53:00,230.82,230.84,230.82,230.84,20600000.0
2007-09-25 07:54:00,230.845,230.85,230.83,230.85,29900000.0
2007-09-25 07:55:00,230.84,230.865,230.83,230.84,48800000.0
2007-09-25 07:56:00,230.84,230.895,230.84,230.885,124500000.0
2007-09-25 07:57:00,230.89,230.935,230.88,230.91,58000000.0
2007-09-25 07:58:00,230.91,230.945,230.905,230.94,97700000.0
2007-09-25 07:59:00,230.935,230.945,230.885,230.89,75200000.0
2007-09-25 08:00:00,230.885,230.895,230.76,230.78,241400000.0
2007-09-25 08:01:00,230.78,230.78,230.695,230.735,192000000.0
2007-09-25 08:02:00,230.74,230.74,230.71,230.715,156100000.0
2007-09-25 08:03:00,230.715,230.725,230.695,230.715,100300000.0
2007-09-25 08:04:00,230.715,230.725,230.63,230.64,165100000.0
2007-09-25 08:05:00,230.645,230.675,230.56,230.645,337700000.0
2007-09-25 08:06:00,230.645,230.65,230.585,230.595,170300000.0
2007-09-25 08:07:00,230.58,230.685,230.58,230.665,302900000.0
2007-09-25 08:08:00,230.665,230.675,230.555,230.555,226800000.0
2007-09-25 08:09:00,230.555,230.555,230.42,230.455,349800000.0
2007-09-25 08:10:00,230.5,230.52,230.455,230.455,234800000.0
2007-09-25 08:11:00,230.455,230.5,230.435,230.49,670000000.0
2007-09-25 08:12:00,230.49,230.555,230.465,230.54,626500000.0
2007-09-25 08:13:00,230.55,230.575,230.515,230.57,371400000.0
2007-09-25 08:14:00,230.57,230.605,230.535,230.57,331900000.0
2007-09-25 08:15:00,230.57,230.59,230.55,230.56,540000002.0
2007-09-25 08:16:00,230.56,230.57,230.515,230.515,145200000.0
2007-09-25 08:17:00,230.515,230.575,230.445,230.565,578700000.0
2007-09-25 08:18:00,230.565,230.6,230.535,230.535,556300001.0
2007-09-25 08:19:00,230.53,230.57,230.5,230.535,540399999.0
2007-09-25 08:20:00,230.535,230.585,230.52,230.525,359200000.0
2007-09-25 08:21:00,230.525,230.525,230.44,230.49,545699999.0
2007-09-25 08:22:00,230.49,230.545,230.485,230.535,179400000.0
2007-09-25 08:23:00,230.535,230.535,230.465,230.5,559500001.0
2007-09-25 08:24:00,230.5,230.525,230.475,230.505,326800000.0
2007-09-25 08:25:00,230.505,230.525,230.475,230.515,193100000.0
2007-09-25 08:26:00,230.52,230.555,230.52,230.53,266300000.0
2007-09-25 08:27:00,230.53,230.55,230.475,230.525,308300000.0
2007-09-25 08:28:00,230.525,230.57,230.52,230.545,313000000.0
2007-09-25 08:29:00,230.54,230.575,230.525,230.555,369200000.0
2007-09-25 08:30:00,230.555,230.69,230.54,230.685,294600000.0
2007-09-25 08:31:00,230.685,230.725,230.635,230.655,473400000.0
2007-09-25 08:32:00,230.645,230.745,230.635,230.745,365600000.0
2007-09-25 08:33:00,230.75,230.78,230.74,230.77,257900000.0
2007-09-25 08:34:00,230.77,230.785,230.72,230.72,211700000.0
2007-09-25 08:35:00,230.72,230.765,230.72,230.75,50400000.0
2007-09-25 08:36:00,230.75,230.775,230.695,230.7,127200000.0
2007-09-25 08:37:00,230.715,230.725,230.685,230.7,209900000.0
2007-09-25 08:38:00,230.71,230.71,230.62,230.62,372000000.0
2007-09-25 08:39:00,230.62,230.62,230.565,230.575,266200000.0
2007-09-25 08:40:00,230.58,230.63,230.575,230.585,209000000.0
2007-09-25 08:41:00,230.585,230.595,230.56,230.585,68000000.0
2007-09-25 08:42:00,230.595,230.605,230.49,230.52,316300000.0
2007-09-25 08:43:00,230.5,230.5,230.42,230.445,558100002.0
2007-09-25 08:44:00,230.445,230.445,230.395,230.415,132700000.0
2007-09-25 08:45:00,230.42,230.475,230.42,230.465,150800000.0
2007-09-25 08:46:00,230.455,230.505,230.445,230.47,209900000.0
2007-09-25 08:47:00,230.475,230.5,230.46,230.5,119000000.0
2007-09-25 08:48:00,230.51,230.56,230.51,230.56,280100000.0
2007-09-25 08:49:00,230.555,230.61,230.555,230.595,731400001.0
2007-09-25 08:50:00,230.6,230.605,230.58,230.585,52600000.0
2007-09-25 08:51:00,230.585,230.61,230.575,230.6,134799999.0
2007-09-25 08:52:00,230.61,230.655,230.59,230.645,294200001.0
2007-09-25 08:53:00,230.645,230.705,230.645,230.675,160400001.0
2007-09-25 08:54:00,230.675,230.685,230.64,230.645,91100000.0
2007-09-25 08:55:00,230.645,230.68,230.635,230.675,157700000.0
2007-09-25 08:56:00,230.67,230.855,230.67,230.855,462600000.0
2007-09-25 08:57:00,230.845,230.87,230.8,230.83,252100000.0
2007-09-25 08:58:00,230.83,230.84,230.775,230.8,123100000.0
2007-09-25 08:59:00,230.8,230.84,230.775,230.815,196700000.0
2007-09-25 09:00:00,230.81,230.83,230.76,230.82,237900000.0
2007-09-25 09:01:00,230.83,230.83,230.76,230.77,224199999.0
2007-09-25 09:02:00,230.77,230.77,230.74,230.75,93500000.0
2007-09-25 09:03:00,230.75,230.75,230.69,230.725,149500000.0
2007-09-25 09:04:00,230.725,230.75,230.7,230.75,485600000.0
2007-09-25 09:05:00,230.74,230.76,230.73,230.74,436400000.0
2007-09-25 09:06:00,230.73,230.8,230.71,230.79,429200003.0
2007-09-25 09:07:00,230.78,230.855,230.775,230.845,281500000.0
2007-09-25 09:08:00,230.845,230.865,230.82,230.825,88600000.0
2007-09-25 09:09:00,230.825,230.83,230.81,230.83,32200000.0
2007-09-25 09:10:00,230.83,230.835,230.74,230.765,113800000.0
2007-09-25 09:11:00,230.76,230.775,230.755,230.765,14700000.0
2007-09-25 09:12:00,230.755,230.785,230.745,230.755,62000000.0
2007-09-25 09:13:00,230.765,230.765,230.69,230.7,180300000.0
2007-09-25 09:14:00,230.7,230.7,230.61,230.62,214000000.0
2007-09-25 09:15:00,230.62,230.62,230.56,230.565,228800000.0
2007-09-25 09:16:00,230.57,230.59,230.54,230.54,324599999.0
2007-09-25 09:17:00,230.54,230.545,230.475,230.495,243400000.0
2007-09-25 09:18:00,230.5,230.515,230.405,230.415,178100000.0
2007-09-25 09:19:00,230.415,230.415,230.34,230.35,280900000.0
2007-09-25 09:20:00,230.36,230.385,230.335,230.35,420600000.0
2007-09-25 09:21:00,230.34,230.4,230.31,230.4,306400001.0
2007-09-25 09:22:00,230.4,230.415,230.37,230.415,257200000.0
2007-09-25 09:23:00,230.395,230.4,230.36,230.375,128500000.0
2007-09-25 09:24:00,230.375,230.395,230.355,230.355,48800000.0
2007-09-25 09:25:00,230.355,230.435,230.34,230.435,284700000.0
2007-09-25 09:26:00,230.435,230.565,230.435,230.525,306000000.0
2007-09-25 09:27:00,230.535,230.545,230.475,230.485,148200000.0
2007-09-25 09:28:00,230.49,230.505,230.44,230.46,198200000.0
2007-09-25 09:29:00,230.455,230.475,230.445,230.455,46600000.0
2007-09-25 09:30:00,230.455,230.485,230.395,230.405,337800000.0
2007-09-25 09:31:00,230.41,230.475,230.385,230.475,190400000.0
2007-09-25 09:32:00,230.465,230.515,230.415,230.435,312000000.0
2007-09-25 09:33:00,230.43,230.445,230.38,230.415,252600000.0
2007-09-25 09:34:00,230.42,230.465,230.415,230.465,180600000.0
2007-09-25 09:35:00,230.465,230.465,230.42,230.42,71300000.0
2007-09-25 09:36:00,230.44,230.445,230.405,230.445,187300000.0
2007-09-25 09:37:00,230.435,230.435,230.365,230.415,188600000.0
2007-09-25 09:38:00,230.415,230.415,230.305,230.315,420799998.0
2007-09-25 09:39:00,230.315,230.355,230.31,230.35,233100000.0
2007-09-25 09:40:00,230.35,230.355,230.32,230.335,358499999.0
2007-09-25 09:41:00,230.34,230.35,230.3,230.305,358400000.0
2007-09-25 09:42:00,230.31,230.35,230.3,230.34,349200000.0
2007-09-25 09:43:00,230.34,230.41,230.34,230.375,366100000.0
2007-09-25 09:44:00,230.38,230.385,230.33,230.335,145600000.0
2007-09-25 09:45:00,230.335,230.405,230.335,230.405,340999999.0
2007-09-25 09:46:00,230.405,230.465,230.4,230.465,192500000.0
2007-09-25 09:47:00,230.47,230.525,230.465,230.51,167800000.0
2007-09-25 09:48:00,230.51,230.51,230.455,230.475,80000000.0
2007-09-25 09:49:00,230.475,230.475,230.42,230.445,139900000.0
2007-09-25 09:50:00,230.445,230.525,230.445,230.52,375100001.0
2007-09-25 09:51:00,230.515,230.515,230.445,230.465,193500000.0
2007-09-25 09:52:00,230.45,230.475,230.43,230.445,189600000.0
2007-09-25 09:53:00,230.445,230.445,230.43,230.44,120000000.0
2007-09-25 09:54:00,230.44,230.465,230.425,230.465,158800000.0
2007-09-25 09:55:00,230.465,230.485,230.44,230.485,255600000.0
2007-09-25 09:56:00,230.485,230.49,230.425,230.43,113700000.0
2007-09-25 09:57:00,230.43,230.525,230.43,230.525,180000000.0
2007-09-25 09:58:00,230.535,230.64,230.5,230.635,274000000.0
2007-09-25 09:59:00,230.64,230.65,230.545,230.575,435199999.0
2007-09-25 10:00:00,230.58,230.58,230.51,230.56,440399999.0
2007-09-25 10:01:00,230.56,230.57,230.515,230.525,243400000.0
2007-09-25 10:02:00,230.525,230.62,230.52,230.56,367200000.0
2007-09-25 10:03:00,230.57,230.59,230.55,230.57,105800000.0
2007-09-25 10:04:00,230.58,230.61,230.58,230.6,135200000.0
2007-09-25 10:05:00,230.6,230.68,230.57,230.66,330800000.0
2007-09-25 10:06:00,230.64,230.68,230.64,230.68,331200000.0
2007-09-25 10:07:00,230.67,230.82,230.67,230.785,444600000.0
2007-09-25 10:08:00,230.785,230.84,230.765,230.83,417300000.0
2007-09-25 10:09:00,230.83,230.865,230.79,230.82,329800000.0
2007-09-25 10:10:00,230.81,230.815,230.72,230.72,329700000.0
2007-09-25 10:11:00,230.72,230.725,230.615,230.64,266300000.0
2007-09-25 10:12:00,230.63,230.645,230.605,230.62,178700000.0
2007-09-25 10:13:00,230.62,230.665,230.615,230.66,161700000.0
2007-09-25 10:14:00,230.65,230.665,230.635,230.655,273100000.0
2007-09-25 10:15:00,230.655,230.66,230.615,230.64,200500000.0
2007-09-25 10:16:00,230.64,230.67,230.64,230.67,106200000.0
2007-09-25 10:17:00,230.68,230.735,230.655,230.725,442899999.0
2007-09-25 10:18:00,230.715,230.855,230.71,230.8,320300000.0
2007-09-25 10:19:00,230.785,230.81,230.755,230.78,533000000.0
2007-09-25 10:20:00,230.79,230.795,230.73,230.78,281200000.0
2007-09-25 10:21:00,230.78,230.815,230.77,230.8,543200001.0
2007-09-25 10:22:00,230.795,230.815,230.76,230.77,199200002.0
2007-09-25 10:23:00,230.77,230.785,230.76,230.77,159512500.0
2007-09-25 10:24:00,230.78,230.8,230.76,230.795,322600000.0
2007-09-25 10:25:00,230.785,230.795,230.77,230.775,103800000.0
2007-09-25 10:26:00,230.78,230.82,230.755,230.795,200000000.0
2007-09-25 10:27:00,230.795,230.835,230.795,230.835,232400000.0
2007-09-25 10:28:00,230.835,230.845,230.79,230.805,203200000.0
2007-09-25 10:29:00,230.81,230.83,230.805,230.805,139300000.0
2007-09-25 10:30:00,230.805,230.815,230.76,230.77,320300000.0
2007-09-25 10:31:00,230.78,230.845,230.78,230.825,361100000.0
2007-09-25 10:32:00,230.81,230.91,230.81,230.87,469350000.0
2007-09-25 10:33:00,230.87,230.89,230.81,230.865,481300000.0
2007-09-25 10:34:00,230.87,230.89,230.855,230.865,107600000.0
2007-09-25 10:35:00,230.865,230.875,230.81,230.81,187500001.0
2007-09-25 10:36:00,230.815,230.845,230.745,230.765,359100001.0
2007-09-25 10:37:00,230.765,230.79,230.745,230.79,221200000.0
2007-09-25 10:38:00,230.79,230.84,230.79,230.83,253600000.0
2007-09-25 10:39:00,230.835,230.86,230.81,230.86,479500000.0
2007-09-25 10:40:00,230.855,230.925,230.845,230.9,282000000.0
2007-09-25 10:41:00,230.89,230.895,230.85,230.885,220400000.0
2007-09-25 10:42:00,230.885,230.905,230.86,230.875,134800000.0
2007-09-25 10:43:00,230.87,230.915,230.86,230.88,569700001.0
2007-09-25 10:44:00,230.88,230.9,230.86,230.88,621900000.0
2007-09-25 10:45:00,230.88,230.89,230.85,230.85,188000000.0
2007-09-25 10:46:00,230.85,230.93,230.85,230.925,635299999.0
2007-09-25 10:47:00,230.925,230.93,230.875,230.9,474700000.0
2007-09-25 10:48:00,230.9,230.915,230.855,230.885,237800000.0
2007-09-25 10:49:00,230.875,230.9,230.86,230.89,161600000.0
2007-09-25 10:50:00,230.89,230.945,230.89,230.945,228000000.0
2007-09-25 10:51:00,230.935,230.935,230.905,230.915,109200000.0
2007-09-25 10:52:00,230.91,230.975,230.9,230.945,339200001.0
2007-09-25 10:53:00,230.945,230.98,230.93,230.97,280300000.0
2007-09-25 10:54:00,230.98,230.99,230.925,230.93,256900000.0
2007-09-25 10:55:00,230.925,230.93,230.89,230.895,225700002.0
2007-09-25 10:56:00,230.895,230.9,230.855,230.885,568900002.0
2007-09-25 10:57:00,230.885,230.885,230.79,230.82,230700000.0
2007-09-25 10:58:00,230.825,230.825,230.745,230.75,410199997.0
2007-09-25 10:59:00,230.74,230.8,230.74,230.8,360000000.0
2007-09-25 11:00:00,230.8,230.88,230.8,230.86,416000000.0
2007-09-25 11:01:00,230.865,230.915,230.865,230.895,383400000.0
2007-09-25 11:02:00,230.89,230.93,230.845,230.93,396100000.0
2007-09-25 11:03:00,230.915,230.98,230.91,230.97,463899999.0
2007-09-25 11:04:00,230.98,230.985,230.895,230.895,362000000.0
2007-09-25 11:05:00,230.9,230.925,230.855,230.925,367300000.0
2007-09-25 11:06:00,230.925,230.98,230.88,230.905,344300000.0
2007-09-25 11:07:00,230.905,230.925,230.89,230.925,188500000.0
2007-09-25 11:08:00,230.925,231.01,230.92,230.99,500400001.0
2007-09-25 11:09:00,230.99,230.995,230.98,230.98,299900000.0
2007-09-25 11:10:00,230.98,231.08,230.98,231.08,265200000.0
2007-09-25 11:11:00,231.085,231.125,231.05,231.11,680100000.0
2007-09-25 11:12:00,231.11,231.11,231.07,231.105,420400002.0
2007-09-25 11:13:00,231.11,231.11,231.055,231.06,605800001.0
2007-09-25 11:14:00,231.06,231.065,231.04,231.04,215200000.0
2007-09-25 11:15:00,231.04,231.075,231.04,231.075,233200000.0
2007-09-25 11:16:00,231.075,231.135,231.065,231.09,302100000.0
2007-09-25 11:17:00,231.105,231.105,231.05,231.095,222900000.0
2007-09-25 11:18:00,231.095,231.105,231.075,231.095,75500000.0
2007-09-25 11:19:00,231.095,231.105,231.07,231.085,163600000.0
2007-09-25 11:20:00,231.085,231.105,231.05,231.05,115600000.0
2007-09-25 11:21:00,231.05,231.085,231.05,231.065,100000000.0
2007-09-25 11:22:00,231.07,231.075,231.065,231.075,19200000.0
2007-09-25 11:23:00,231.065,231.075,231.055,231.055,10400000.0
2007-09-25 11:24:00,231.055,231.055,231.03,231.035,147100000.0
2007-09-25 11:25:00,231.035,231.035,231.0,231.0,116800000.0
2007-09-25 11:26:00,231.0,231.005,230.95,230.995,286300000.0
2007-09-25 11:27:00,230.995,231.015,230.995,231.005,103300000.0
2007-09-25 11:28:00,231.005,231.01,230.935,230.935,298100000.0
2007-09-25 11:29:00,230.935,230.935,230.89,230.89,261400000.0
2007-09-25 11:30:00,230.89,230.895,230.815,230.855,573300000.0
2007-09-25 11:31:00,230.855,230.855,230.785,230.8,214100000.0
2007-09-25 11:32:00,230.8,230.835,230.78,230.815,161200000.0
2007-09-25 11:33:00,230.815,230.815,230.77,230.805,287700000.0
2007-09-25 11:34:00,230.805,230.845,230.785,230.81,244000001.0
2007-09-25 11:35:00,230.815,230.82,230.795,230.82,122000000.0
2007-09-25 11:36:00,230.82,230.83,230.785,230.8,229300000.0
2007-09-25 11:37:00,230.8,230.805,230.78,230.795,96600000.0
2007-09-25 11:38:00,230.795,230.795,230.75,230.77,354100003.0
2007-09-25 11:39:00,230.77,230.775,230.72,230.735,230700000.0
2007-09-25 11:40:00,230.73,230.735,230.7,230.73,179700000.0
2007-09-25 11:41:00,230.73,230.775,230.71,230.775,247999999.0
2007-09-25 11:42:00,230.78,230.845,230.78,230.81,340400000.0
2007-09-25 11:43:00,230.81,230.81,230.785,230.8,196300000.0
2007-09-25 11:44:00,230.8,230.805,230.655,230.66,357000000.0
2007-09-25 11:45:00,230.655,230.675,230.56,230.57,286000000.0
2007-09-25 11:46:00,230.57,230.625,230.565,230.605,227700000.0
2007-09-25 11:47:00,230.61,230.68,230.61,230.68,343900001.0
2007-09-25 11:48:00,230.68,230.69,230.64,230.68,255800000.0
2007-09-25 11:49:00,230.68,230.68,230.62,230.65,213500000.0
2007-09-25 11:50:00,230.65,230.68,230.64,230.68,186600000.0
2007-09-25 11:51:00,230.68,230.68,230.63,230.64,195100000.0
2007-09-25 11:52:00,230.63,230.635,230.595,230.635,118000000.0
2007-09-25 11:53:00,230.62,230.665,230.61,230.655,262200000.0
2007-09-25 11:54:00,230.655,230.665,230.63,230.665,76200000.0
2007-09-25 11:55:00,230.655,230.665,230.615,230.615,182400000.0
2007-09-25 11:56:00,230.615,230.615,230.57,230.57,45400000.0
2007-09-25 11:57:00,230.565,230.565,230.51,230.51,89800000.0
2007-09-25 11:58:00,230.51,230.545,230.51,230.53,274500000.0
2007-09-25 11:59:00,230.53,230.56,230.52,230.56,152200000.0
2007-09-25 12:00:00,230.56,230.6,230.53,230.58,196800000.0
2007-09-25 12:01:00,230.58,230.58,230.54,230.54,203400000.0
2007-09-25 12:02:00,230.54,230.575,230.505,230.57,204500000.0
2007-09-25 12:03:00,230.575,230.645,230.56,230.64,291700000.0
2007-09-25 12:04:00,230.645,230.665,230.635,230.64,88100000.0
2007-09-25 12:05:00,230.635,230.65,230.605,230.625,64400000.0
2007-09-25 12:06:00,230.63,230.64,230.585,230.595,133400000.0
2007-09-25 12:07:00,230.59,230.605,230.55,230.555,198600000.0
2007-09-25 12:08:00,230.555,230.67,230.555,230.665,293099999.0
2007-09-25 12:09:00,230.655,230.675,230.625,230.625,311900000.0
2007-09-25 12:10:00,230.63,230.665,230.63,230.665,161900000.0
2007-09-25 12:11:00,230.665,230.665,230.545,230.585,402199999.0
2007-09-25 12:12:00,230.585,230.595,230.54,230.585,177199998.0
2007-09-25 12:13:00,230.59,230.615,230.51,230.525,396800000.0
2007-09-25 12:14:00,230.52,230.545,230.515,230.52,131200000.0
2007-09-25 12:15:00,230.53,230.565,230.505,230.56,358599999.0
2007-09-25 12:16:00,230.56,230.615,230.535,230.535,720600002.0
2007-09-25 12:17:00,230.535,230.575,230.53,230.565,215800000.0
2007-09-25 12:18:00,230.565,230.595,230.54,230.57,296300000.0
2007-09-25 12:19:00,230.56,230.565,230.51,230.555,88300000.0
2007-09-25 12:20:00,230.565,230.565,230.51,230.515,95100000.0
2007-09-25 12:21:00,230.51,230.535,230.5,230.53,108000000.0
2007-09-25 12:22:00,230.53,230.54,230.465,230.475,365700000.0
2007-09-25 12:23:00,230.475,230.515,230.475,230.485,260799999.0
2007-09-25 12:24:00,230.485,230.515,230.47,230.5,188400000.0
2007-09-25 12:25:00,230.5,230.51,230.48,230.51,99300000.0
2007-09-25 12:26:00,230.5,230.515,230.495,230.495,33800000.0
2007-09-25 12:27:00,230.495,230.54,230.48,230.535,403900000.0
2007-09-25 12:28:00,230.53,230.535,230.47,230.48,288900000.0
2007-09-25 12:29:00,230.485,230.53,230.48,230.505,247100000.0
2007-09-25 12:30:00,230.52,230.52,230.49,230.505,105300000.0
2007-09-25 12:31:00,230.505,230.505,230.48,230.495,89500000.0
2007-09-25 12:32:00,230.48,230.495,230.415,230.415,186600000.0
2007-09-25 12:33:00,230.415,230.45,230.4,230.4,185600000.0
2007-09-25 12:34:00,230.395,230.395,230.255,230.27,401800000.0
2007-09-25 12:35:00,230.28,230.28,230.165,230.165,374700001.0
2007-09-25 12:36:00,230.175,230.22,230.16,230.21,490200002.0
2007-09-25 12:37:00,230.22,230.23,230.19,230.225,308400002.0
2007-09-25 12:38:00,230.22,230.22,230.17,230.17,35200000.0
2007-09-25 12:39:00,230.175,230.205,230.145,230.18,247600000.0
2007-09-25 12:40:00,230.18,230.21,230.15,230.18,535600000.0
2007-09-25 12:41:00,230.18,230.2,230.12,230.135,406700000.0
2007-09-25 12:42:00,230.14,230.145,230.065,230.1,376850002.0
2007-09-25 12:43:00,230.1,230.105,230.055,230.065,56500000.0
2007-09-25 12:44:00,230.065,230.065,229.985,229.995,210000000.0
2007-09-25 12:45:00,230.0,230.015,229.92,229.98,508150000.0
2007-09-25 12:46:00,229.98,230.045,229.945,229.96,634000001.0
2007-09-25 12:47:00,229.96,230.065,229.96,230.055,462000000.0
2007-09-25 12:48:00,230.055,230.065,230.025,230.04,333300000.0
2007-09-25 12:49:00,230.04,230.17,230.04,230.15,561200001.0
2007-09-25 12:50:00,230.155,230.155,230.115,230.145,282600000.0
2007-09-25 12:51:00,230.145,230.145,230.12,230.12,134300000.0
2007-09-25 12:52:00,230.12,230.145,230.085,230.105,396300000.0
2007-09-25 12:53:00,230.105,230.145,230.07,230.085,309700000.0
2007-09-25 12:54:00,230.085,230.105,230.045,230.065,134800000.0
2007-09-25 12:55:00,230.06,230.09,230.04,230.06,258300000.0
2007-09-25 12:56:00,230.06,230.06,230.015,230.03,271900000.0
2007-09-25 12:57:00,230.03,230.06,229.925,229.965,266300000.0
2007-09-25 12:58:00,229.965,229.98,229.895,229.91,577500000.0
2007-09-25 12:59:00,229.91,230.005,229.905,230.0,321700000.0
2007-09-25 13:00:00,230.01,230.03,229.89,229.89,344100000.0
2007-09-25 13:01:00,229.905,229.93,229.845,229.88,579899999.0
2007-09-25 13:02:00,229.88,229.93,229.87,229.915,322400000.0
2007-09-25 13:03:00,229.915,229.915,229.885,229.91,250600000.0
2007-09-25 13:04:00,229.905,229.97,229.905,229.96,158000000.0
2007-09-25 13:05:00,229.96,229.975,229.9,229.95,466399999.0
2007-09-25 13:06:00,229.935,229.975,229.9,229.93,417599999.0
2007-09-25 13:07:00,229.93,230.035,229.92,230.025,269200000.0
2007-09-25 13:08:00,230.025,230.065,230.01,230.03,262100000.0
2007-09-25 13:09:00,230.035,230.12,230.015,230.11,273699999.0
2007-09-25 13:10:00,230.115,230.12,230.03,230.045,458699999.0
2007-09-25 13:11:00,230.045,230.07,230.02,230.05,173200000.0
2007-09-25 13:12:00,230.05,230.09,230.015,230.08,231400000.0
2007-09-25 13:13:00,230.08,230.105,230.01,230.025,296300000.0
2007-09-25 13:14:00,230.035,230.09,230.035,230.09,123900000.0
2007-09-25 13:15:00,230.09,230.13,230.04,230.04,302000000.0
2007-09-25 13:16:00,230.04,230.055,230.015,230.03,144400000.0
2007-09-25 13:17:00,230.03,230.04,229.99,230.01,286000001.0
2007-09-25 13:18:00,230.01,230.035,229.99,230.035,89600000.0
2007-09-25 13:19:00,230.035,230.08,230.02,230.075,154700000.0
2007-09-25 13:20:00,230.075,230.075,230.0,230.0,78100000.0
2007-09-25 13:21:00,230.0,230.025,229.895,229.935,193100000.0
2007-09-25 13:22:00,229.935,229.935,229.865,229.895,470900000.0
2007-09-25 13:23:00,229.9,229.95,229.88,229.95,365199999.0
2007-09-25 13:24:00,229.95,229.995,229.88,229.9,676000001.0
2007-09-25 13:25:00,229.9,229.915,229.865,229.9,573099999.0
2007-09-25 13:26:00,229.9,229.94,229.86,229.93,646700000.0
2007-09-25 13:27:00,229.93,229.94,229.89,229.925,374300000.0
2007-09-25 13:28:00,229.92,230.015,229.92,229.975,800799998.0
2007-09-25 13:29:00,229.975,230.015,229.965,229.98,380399999.0
2007-09-25 13:30:00,229.99,230.03,229.99,229.99,315700000.0
2007-09-25 13:31:00,229.995,230.04,229.995,230.0,229399999.0
2007-09-25 13:32:00,230.0,230.025,229.975,230.005,271500000.0
2007-09-25 13:33:00,230.005,230.085,230.0,230.07,285500000.0
2007-09-25 13:34:00,230.075,230.115,230.045,230.105,346400000.0
2007-09-25 13:35:00,230.105,230.105,230.035,230.035,140700000.0
2007-09-25 13:36:00,230.035,230.05,230.02,230.04,190800000.0
2007-09-25 13:37:00,230.04,230.04,229.97,229.97,356000000.0
2007-09-25 13:38:00,229.96,229.975,229.9,229.965,520799999.0
2007-09-25 13:39:00,229.965,230.0,229.92,229.925,283100000.0
2007-09-25 13:40:00,229.92,229.945,229.865,229.885,245900000.0
2007-09-25 13:41:00,229.89,229.89,229.795,229.86,315100000.0
2007-09-25 13:42:00,229.86,229.92,229.855,229.92,224400000.0
2007-09-25 13:43:00,229.92,229.945,229.89,229.92,188800000.0
2007-09-25 13:44:00,229.92,229.92,229.9,229.9,70000000.0
2007-09-25 13:45:00,229.9,229.93,229.845,229.88,455999999.0
2007-09-25 13:46:00,229.89,229.925,229.81,229.845,479900000.0
2007-09-25 13:47:00,229.85,229.875,229.79,229.825,408200000.0
2007-09-25 13:48:00,229.83,229.85,229.755,229.78,338400000.0
2007-09-25 13:49:00,229.78,229.815,229.75,229.765,290600001.0
2007-09-25 13:50:00,229.77,229.85,229.77,229.835,156800000.0
2007-09-25 13:51:00,229.835,229.875,229.805,229.83,693800000.0
2007-09-25 13:52:00,229.83,229.925,229.83,229.925,331700000.0
2007-09-25 13:53:00,229.925,229.925,229.82,229.89,178800000.0
2007-09-25 13:54:00,229.89,229.99,229.87,229.98,451600000.0
2007-09-25 13:55:00,229.985,230.04,229.975,230.02,442000000.0
2007-09-25 13:56:00,230.025,230.05,230.02,230.02,192600000.0
2007-09-25 13:57:00,230.02,230.105,230.02,230.095,395200000.0
2007-09-25 13:58:00,230.095,230.095,230.06,230.075,382099998.0
2007-09-25 13:59:00,230.075,230.15,230.075,230.145,402600000.0
2007-09-25 14:00:00,230.145,230.23,230.145,230.21,629399999.0
2007-09-25 14:01:00,230.21,230.33,230.19,230.33,704200002.0
2007-09-25 14:02:00,230.33,230.36,230.305,230.315,524200000.0
2007-09-25 14:03:00,230.34,230.34,230.26,230.275,272900000.0
2007-09-25 14:04:00,230.275,230.3,230.24,230.27,431799999.0
2007-09-25 14:05:00,230.27,230.275,230.23,230.26,415800001.0
2007-09-25 14:06:00,230.26,230.275,230.21,230.21,128900000.0
2007-09-25 14:07:00,230.205,230.275,230.17,230.23,216800000.0
2007-09-25 14:08:00,230.225,230.255,230.215,230.22,364099999.0
2007-09-25 14:09:00,230.225,230.3,230.22,230.28,610399999.0
2007-09-25 14:10:00,230.28,230.385,230.28,230.385,389900000.0
2007-09-25 14:11:00,230.385,230.385,230.29,230.315,187600000.0
2007-09-25 14:12:00,230.305,230.315,230.23,230.27,622600002.0
2007-09-25 14:13:00,230.275,230.315,230.265,230.27,206000000.0
2007-09-25 14:14:00,230.27,230.295,230.22,230.22,425800000.0
2007-09-25 14:15:00,230.225,230.28,230.215,230.265,452600000.0
2007-09-25 14:16:00,230.265,230.305,230.26,230.265,249600000.0
2007-09-25 14:17:00,230.265,230.27,230.22,230.22,272500000.0
2007-09-25 14:18:00,230.22,230.245,230.2,230.245,271900000.0
2007-09-25 14:19:00,230.245,230.245,230.21,230.22,99300000.0
2007-09-25 14:20:00,230.22,230.22,230.065,230.08,410051700.0
2007-09-25 14:21:00,230.075,230.165,230.065,230.16,274800000.0
2007-09-25 14:22:00,230.17,230.225,230.17,230.205,244400000.0
2007-09-25 14:23:00,230.205,230.215,230.085,230.085,446800000.0
2007-09-25 14:24:00,230.08,230.14,230.045,230.065,512200000.0
2007-09-25 14:25:00,230.06,230.12,230.05,230.095,614800000.0
2007-09-25 14:26:00,230.09,230.15,230.085,230.13,282399998.0
2007-09-25 14:27:00,230.13,230.14,230.04,230.09,276000000.0
2007-09-25 14:28:00,230.09,230.095,229.95,229.99,265200000.0
2007-09-25 14:29:00,229.98,229.985,229.94,229.985,423299996.0
2007-09-25 14:30:00,230.0,230.015,229.975,229.99,111600000.0
2007-09-25 14:31:00,229.985,230.03,229.985,230.03,284900000.0
2007-09-25 14:32:00,230.03,230.065,230.0,230.005,331200000.0
2007-09-25 14:33:00,230.005,230.005,229.95,229.97,99500000.0
2007-09-25 14:34:00,229.965,229.995,229.915,229.915,406000000.0
2007-09-25 14:35:00,229.915,229.92,229.86,229.865,431500000.0
2007-09-25 14:36:00,229.86,229.915,229.84,229.915,210200000.0
2007-09-25 14:37:00,229.915,229.915,229.84,229.885,499700000.0
2007-09-25 14:38:00,229.885,229.92,229.835,229.905,402600000.0
2007-09-25 14:39:00,229.91,229.955,229.88,229.935,334200000.0
2007-09-25 14:40:00,229.925,229.965,229.915,229.945,254700000.0
2007-09-25 14:41:00,229.945,229.955,229.905,229.925,555300003.0
2007-09-25 14:42:00,229.925,229.955,229.91,229.93,255999997.0
2007-09-25 14:43:00,229.935,229.955,229.915,229.925,48600000.0
2007-09-25 14:44:00,229.925,229.935,229.85,229.855,211600000.0
2007-09-25 14:45:00,229.855,229.855,229.81,229.815,324600000.0
2007-09-25 14:46:00,229.825,229.885,229.825,229.865,160600000.0
2007-09-25 14:47:00,229.865,229.885,229.825,229.875,162800000.0
2007-09-25 14:48:00,229.875,229.905,229.855,229.875,110300000.0
2007-09-25 14:49:00,229.88,229.905,229.865,229.905,132700000.0
2007-09-25 14:50:00,229.91,230.015,229.895,230.015,400400000.0
2007-09-25 14:51:00,230.015,230.015,229.975,229.99,118000000.0
2007-09-25 14:52:00,229.99,230.025,229.985,230.015,316800000.0
2007-09-25 14:53:00,230.015,230.065,229.985,230.06,481500000.0
2007-09-25 14:54:00,230.06,230.1,230.015,230.055,513999999.0
2007-09-25 14:55:00,230.055,230.095,230.005,230.095,586500000.0
2007-09-25 14:56:00,230.095,230.095,229.99,229.995,533600001.0
2007-09-25 14:57:00,229.995,229.995,229.925,229.97,300000000.0
2007-09-25 14:58:00,229.97,229.985,229.93,229.965,511300000.0
2007-09-25 14:59:00,229.965,229.98,229.925,229.975,238400000.0
2007-09-25 15:00:00,229.945,230.045,229.935,230.0,673400000.0
2007-09-25 15:01:00,230.0,230.045,230.0,230.04,444100001.0
2007-09-25 15:02:00,230.04,230.095,230.035,230.095,365500000.0
2007-09-25 15:03:00,230.09,230.215,230.09,230.165,390900001.0
2007-09-25 15:04:00,230.165,230.285,230.165,230.2,350200000.0
2007-09-25 15:05:00,230.205,230.365,230.2,230.265,415900000.0
2007-09-25 15:06:00,230.26,230.275,230.18,230.2,459500000.0
2007-09-25 15:07:00,230.205,230.225,230.185,230.225,319200000.0
2007-09-25 15:08:00,230.225,230.235,230.195,230.21,378400003.0
2007-09-25 15:09:00,230.21,230.21,230.105,230.12,464900000.0
2007-09-25 15:10:00,230.115,230.135,230.09,230.125,490900000.0
2007-09-25 15:11:00,230.125,230.125,230.075,230.085,172400000.0
2007-09-25 15:12:00,230.08,230.09,230.03,230.09,389599999.0
2007-09-25 15:13:00,230.09,230.115,230.05,230.05,470000000.0
2007-09-25 15:14:00,230.05,230.145,230.05,230.13,357800000.0
2007-09-25 15:15:00,230.125,230.13,230.06,230.09,247700000.0
2007-09-25 15:16:00,230.08,230.13,230.035,230.12,354200000.0
2007-09-25 15:17:00,230.12,230.19,230.095,230.12,364200000.0
2007-09-25 15:18:00,230.105,230.13,230.02,230.085,518900000.0
2007-09-25 15:19:00,230.085,230.11,230.05,230.09,215000000.0
2007-09-25 15:20:00,230.11,230.12,230.06,230.08,372300000.0
2007-09-25 15:21:00,230.08,230.12,230.05,230.055,229600000.0
2007-09-25 15:22:00,230.055,230.09,230.025,230.04,138300000.0
2007-09-25 15:23:00,230.04,230.04,229.945,230.03,438500000.0
2007-09-25 15:24:00,230.03,230.08,229.99,230.07,156200000.0
2007-09-25 15:25:00,230.05,230.08,230.05,230.06,136800000.0
2007-09-25 15:26:00,230.06,230.11,230.05,230.1,168400000.0
2007-09-25 15:27:00,230.1,230.11,230.07,230.11,191600000.0
2007-09-25 15:28:00,230.11,230.14,230.095,230.14,161500000.0
2007-09-25 15:29:00,230.13,230.14,230.12,230.13,92000000.0
2007-09-25 15:30:00,230.12,230.13,230.09,230.1,99200000.0
2007-09-25 15:31:00,230.1,230.1,230.03,230.07,184400000.0
2007-09-25 15:32:00,230.07,230.07,230.0,230.07,247600000.0
2007-09-25 15:33:00,230.07,230.09,230.045,230.07,68500000.0
2007-09-25 15:34:00,230.07,230.07,229.995,230.03,226800000.0
2007-09-25 15:35:00,230.03,230.03,229.97,229.98,210300000.0
2007-09-25 15:36:00,229.97,230.045,229.965,230.045,482700000.0
2007-09-25 15:37:00,230.035,230.15,230.03,230.14,227300000.0
2007-09-25 15:38:00,230.13,230.175,230.08,230.175,480600000.0
2007-09-25 15:39:00,230.17,230.19,230.115,230.135,427700000.0
2007-09-25 15:40:00,230.14,230.235,230.12,230.2,691200000.0
2007-09-25 15:41:00,230.19,230.2,230.095,230.17,404000000.0
2007-09-25 15:42:00,230.18,230.18,230.07,230.09,513400000.0
2007-09-25 15:43:00,230.09,230.185,230.085,230.15,564700000.0
2007-09-25 15:44:00,230.15,230.235,230.15,230.235,514300000.0
2007-09-25 15:45:00,230.235,230.255,230.19,230.255,613100001.0
2007-09-25 15:46:00,230.255,230.32,230.21,230.31,554800000.0
2007-09-25 15:47:00,230.31,230.32,230.22,230.26,429200000.0
2007-09-25 15:48:00,230.26,230.365,230.245,230.365,568900000.0
2007-09-25 15:49:00,230.365,230.4,230.28,230.35,373400000.0
2007-09-25 15:50:00,230.37,230.37,230.31,230.32,327300000.0
2007-09-25 15:51:00,230.33,230.365,230.32,230.35,300000000.0
2007-09-25 15:52:00,230.35,230.41,230.35,230.39,426100000.0
2007-09-25 15:53:00,230.39,230.41,230.3,230.3,522900000.0
2007-09-25 15:54:00,230.3,230.4,230.29,230.4,397700000.0
2007-09-25 15:55:00,230.395,230.42,230.34,230.375,587700000.0
2007-09-25 15:56:00,230.375,230.4,230.33,230.33,234700000.0
2007-09-25 15:57:00,230.33,230.37,230.29,230.365,430900000.0
2007-09-25 15:58:00,230.365,230.445,230.33,230.385,436799999.0
2007-09-25 15:59:00,230.385,230.49,230.38,230.48,767599999.0
2007-09-25 16:00:00,230.48,230.48,230.2,230.43,1617549998.0
2007-09-25 16:01:00,230.43,230.5,230.38,230.42,856800000.0
2007-09-25 16:02:00,230.405,230.515,230.365,230.46,452600000.0
2007-09-25 16:03:00,230.46,230.56,230.45,230.515,534900000.0
2007-09-25 16:04:00,230.51,230.665,230.455,230.665,786100000.0
2007-09-25 16:05:00,230.665,230.91,230.665,230.855,733908250.0
2007-09-25 16:06:00,230.85,231.005,230.85,230.965,711199999.0
2007-09-25 16:07:00,230.96,230.99,230.91,230.91,369200000.0
2007-09-25 16:08:00,230.91,230.91,230.83,230.875,647899999.0
2007-09-25 16:09:00,230.885,230.895,230.83,230.88,367000000.0
2007-09-25 16:10:00,230.875,231.035,230.86,231.035,596699998.0
2007-09-25 16:11:00,231.035,231.165,231.025,231.155,673299999.0
2007-09-25 16:12:00,231.16,231.175,231.105,231.165,534200001.0
2007-09-25 16:13:00,231.165,231.395,231.165,231.34,515700000.0
2007-09-25 16:14:00,231.34,231.4,231.335,231.36,588662500.0
2007-09-25 16:15:00,231.36,231.395,231.285,231.29,714699999.0
2007-09-25 16:16:00,231.29,231.295,231.21,231.23,365299999.0
2007-09-25 16:17:00,231.24,231.265,231.175,231.205,376499998.0
2007-09-25 16:18:00,231.215,231.315,231.19,231.245,279199999.0
2007-09-25 16:19:00,231.245,231.265,231.205,231.235,290200000.0
2007-09-25 16:20:00,231.235,231.37,231.235,231.28,517600000.0
2007-09-25 16:21:00,231.29,231.33,231.245,231.25,510299999.0
2007-09-25 16:22:00,231.235,231.275,231.215,231.235,493100000.0
2007-09-25 16:23:00,231.235,231.245,231.13,231.15,327600000.0
2007-09-25 16:24:00,231.14,231.165,231.07,231.08,303600000.0
2007-09-25 16:25:00,231.08,231.09,230.9,230.97,665300000.0
2007-09-25 16:26:00,230.97,231.09,230.96,231.045,617100000.0
2007-09-25 16:27:00,231.05,231.115,231.04,231.08,307500000.0
2007-09-25 16:28:00,231.08,231.085,230.97,230.97,316100000.0
2007-09-25 16:29:00,230.975,231.005,230.92,231.0,466400000.0
2007-09-25 16:30:00,231.0,231.02,230.97,231.01,342000000.0
2007-09-25 16:31:00,231.005,231.025,230.99,231.0,246600000.0
2007-09-25 16:32:00,231.005,231.015,230.9,230.925,265300000.0
2007-09-25 16:33:00,230.905,230.955,230.89,230.955,498600000.0
2007-09-25 16:34:00,230.955,231.01,230.955,231.005,366499999.0
2007-09-25 16:35:00,231.005,231.005,230.95,230.98,321100000.0
2007-09-25 16:36:00,230.97,231.045,230.97,231.04,660600000.0
2007-09-25 16:37:00,231.035,231.195,231.035,231.17,660799998.0
2007-09-25 16:38:00,231.175,231.31,231.12,231.31,1594900008.0
2007-09-25 16:39:00,231.31,231.34,231.24,231.26,1228200000.0
2007-09-25 16:40:00,231.27,231.27,231.14,231.14,939699999.0
2007-09-25 16:41:00,231.14,231.18,231.11,231.17,872099998.0
2007-09-25 16:42:00,231.16,231.23,231.14,231.23,703600000.0
2007-09-25 16:43:00,231.23,231.23,231.1,231.12,636299998.0
2007-09-25 16:44:00,231.12,231.19,231.08,231.08,705200000.0
2007-09-25 16:45:00,231.08,231.09,231.02,231.02,1051800003.0
2007-09-25 16:46:00,231.01,231.05,230.97,230.975,997900003.0
2007-09-25 16:47:00,230.98,231.045,230.975,231.025,260100000.0
2007-09-25 16:48:00,231.02,231.02,230.945,230.985,405000000.0
2007-09-25 16:49:00,230.985,230.985,230.93,230.965,392900000.0
2007-09-25 16:50:00,230.965,230.98,230.93,230.93,267200000.0
2007-09-25 16:51:00,230.92,230.975,230.9,230.95,374000000.0
2007-09-25 16:52:00,230.96,230.96,230.825,230.825,407800000.0
2007-09-25 16:53:00,230.83,230.93,230.83,230.89,450600000.0
2007-09-25 16:54:00,230.89,230.91,230.82,230.825,192600000.0
2007-09-25 16:55:00,230.83,230.88,230.82,230.83,277700000.0
2007-09-25 16:56:00,230.82,230.84,230.74,230.77,208200000.0
2007-09-25 16:57:00,230.77,230.78,230.66,230.725,341100000.0
2007-09-25 16:58:00,230.725,230.725,230.58,230.585,327400000.0
2007-09-25 16:59:00,230.585,230.63,230.52,230.53,302000000.0
2007-09-25 17:00:00,230.55,230.56,230.505,230.54,573600000.0
2007-09-25 17:01:00,230.54,230.69,230.54,230.68,457000000.0
2007-09-25 17:02:00,230.67,230.68,230.63,230.65,381099999.0
2007-09-25 17:03:00,230.65,230.69,230.64,230.64,269299999.0
2007-09-25 17:04:00,230.65,230.72,230.63,230.71,278500000.0
2007-09-25 17:05:00,230.71,230.78,230.685,230.76,568500000.0
2007-09-25 17:06:00,230.75,230.86,230.75,230.86,466000000.0
2007-09-25 17:07:00,230.85,231.015,230.85,230.98,438500000.0
2007-09-25 17:08:00,231.0,231.04,230.96,231.015,304000000.0
2007-09-25 17:09:00,231.01,231.04,230.955,231.02,646100000.0
2007-09-25 17:10:00,231.02,231.09,231.0,231.06,523700000.0
2007-09-25 17:11:00,231.05,231.11,230.995,231.1,547399999.0
2007-09-25 17:12:00,231.1,231.155,231.05,231.07,784200000.0
2007-09-25 17:13:00,231.07,231.09,231.045,231.085,625900000.0
2007-09-25 17:14:00,231.075,231.09,230.97,230.98,337700000.0
2007-09-25 17:15:00,230.98,230.985,230.905,230.91,337800002.0
2007-09-25 17:16:00,230.915,230.935,230.865,230.88,297200000.0
2007-09-25 17:17:00,230.88,230.88,230.84,230.87,420699998.0
2007-09-25 17:18:00,230.87,230.89,230.775,230.86,411200000.0
2007-09-25 17:19:00,230.86,230.88,230.82,230.83,240400000.0
2007-09-25 17:20:00,230.83,230.84,230.78,230.8,473100003.0
2007-09-25 17:21:00,230.8,230.8,230.71,230.72,516200000.0
2007-09-25 17:22:00,230.71,230.84,230.7,230.815,796600001.0
2007-09-25 17:23:00,230.815,230.84,230.695,230.76,636300001.0
2007-09-25 17:24:00,230.76,230.79,230.71,230.76,692400000.0
2007-09-25 17:25:00,230.76,230.765,230.645,230.725,479600001.0
2007-09-25 17:26:00,230.705,230.705,230.64,230.7,439600000.0
2007-09-25 17:27:00,230.7,230.775,230.68,230.75,501499997.0
2007-09-25 17:28:00,230.76,230.8,230.715,230.73,656300000.0
2007-09-25 17:29:00,230.73,230.785,230.71,230.73,541200002.0
2007-09-25 17:30:00,230.725,230.725,230.68,230.69,216900000.0
2007-09-25 17:31:00,230.69,230.74,230.68,230.71,369900000.0
2007-09-25 17:32:00,230.705,230.76,230.68,230.73,386400002.0
2007-09-25 17:33:00,230.73,230.75,230.72,230.73,497300002.0
2007-09-25 17:34:00,230.74,230.77,230.73,230.765,184999999.0
2007-09-25 17:35:00,230.77,230.8,230.765,230.79,353700000.0
2007-09-25 17:36:00,230.79,230.87,230.79,230.79,444100000.0
2007-09-25 17:37:00,230.8,230.8,230.72,230.76,337500000.0
2007-09-25 17:38:00,230.76,230.77,230.68,230.71,556800000.0
2007-09-25 17:39:00,230.7,230.825,230.69,230.75,390900000.0
2007-09-25 17:40:00,230.74,230.79,230.735,230.765,432600000.0
2007-09-25 17:41:00,230.765,230.8,230.735,230.775,185600000.0
2007-09-25 17:42:00,230.765,230.83,230.75,230.8,640900000.0
2007-09-25 17:43:00,230.8,230.85,230.77,230.81,291400000.0
2007-09-25 17:44:00,230.81,230.81,230.745,230.77,306200000.0
2007-09-25 17:45:00,230.77,230.83,230.76,230.78,468300000.0
2007-09-25 17:46:00,230.78,230.8,230.74,230.77,214000000.0
2007-09-25 17:47:00,230.77,230.78,230.67,230.72,365600000.0
2007-09-25 17:48:00,230.71,230.82,230.71,230.78,520800000.0
2007-09-25 17:49:00,230.78,230.83,230.78,230.81,201200000.0
2007-09-25 17:50:00,230.81,230.93,230.79,230.88,559200000.0
2007-09-25 17:51:00,230.88,230.89,230.8,230.86,432400000.0
2007-09-25 17:52:00,230.86,230.86,230.82,230.82,163100000.0
2007-09-25 17:53:00,230.82,230.85,230.815,230.845,711400000.0
2007-09-25 17:54:00,230.84,230.9,230.835,230.9,412400000.0
2007-09-25 17:55:00,230.9,230.92,230.81,230.85,376400000.0
2007-09-25 17:56:00,230.84,230.88,230.79,230.815,458100000.0
2007-09-25 17:57:00,230.82,230.86,230.81,230.86,334600000.0
2007-09-25 17:58:00,230.86,230.93,230.805,230.86,627600000.0
2007-09-25 17:59:00,230.86,230.94,230.86,230.87,304900000.0
2007-09-25 18:00:00,230.87,230.91,230.86,230.9,308000000.0
2007-09-25 18:01:00,230.9,230.925,230.87,230.88,409400000.0
2007-09-25 18:02:00,230.88,230.9,230.87,230.88,264200000.0
2007-09-25 18:03:00,230.88,230.9,230.855,230.86,348399999.0
2007-09-25 18:04:00,230.87,230.875,230.855,230.855,136400000.0
2007-09-25 18:05:00,230.85,230.91,230.84,230.91,286600000.0
2007-09-25 18:06:00,230.91,231.0,230.9,230.96,295900000.0
2007-09-25 18:07:00,230.97,230.98,230.94,230.97,217800000.0
2007-09-25 18:08:00,230.98,231.01,230.95,231.0,629099999.0
2007-09-25 18:09:00,231.0,231.0,230.95,230.96,286699999.0
2007-09-25 18:10:00,230.95,230.98,230.95,230.98,198400000.0
2007-09-25 18:11:00,230.98,231.01,230.98,230.99,135000000.0
2007-09-25 18:12:00,230.98,230.99,230.875,230.9,366300000.0
2007-09-25 18:13:00,230.895,230.96,230.87,230.96,361599999.0
2007-09-25 18:14:00,230.97,230.97,230.925,230.925,104800000.0
2007-09-25 18:15:00,230.93,230.96,230.895,230.935,548300000.0
2007-09-25 18:16:00,230.94,231.03,230.925,231.03,359800000.0
2007-09-25 18:17:00,231.03,231.035,230.96,230.97,138000000.0
2007-09-25 18:18:00,230.97,230.98,230.91,230.94,299600001.0
2007-09-25 18:19:00,230.94,230.94,230.865,230.89,420200006.0
2007-09-25 18:20:00,230.88,230.93,230.87,230.91,481400002.0
2007-09-25 18:21:00,230.9,230.98,230.89,230.965,257499999.0
2007-09-25 18:22:00,230.965,231.0,230.93,230.96,367600000.0
2007-09-25 18:23:00,230.96,230.985,230.96,230.98,282200000.0
2007-09-25 18:24:00,230.99,231.01,230.96,230.98,309900000.0
2007-09-25 18:25:00,230.975,231.02,230.975,231.0,220099997.0
2007-09-25 18:26:00,230.99,231.04,230.985,231.035,270300000.0
2007-09-25 18:27:00,231.035,231.07,231.035,231.06,205800000.0
2007-09-25 18:28:00,231.06,231.08,231.02,231.07,254900000.0
2007-09-25 18:29:00,231.065,231.09,231.065,231.065,136500000.0
2007-09-25 18:30:00,231.075,231.08,231.065,231.07,295600001.0
2007-09-25 18:31:00,231.08,231.09,231.06,231.065,341200000.0
2007-09-25 18:32:00,231.07,231.09,231.05,231.08,362800000.0
2007-09-25 18:33:00,231.08,231.09,231.035,231.035,99100000.0
2007-09-25 18:34:00,231.05,231.06,231.04,231.05,52500000.0
2007-09-25 18:35:00,231.05,231.05,231.03,231.04,74400000.0
2007-09-25 18:36:00,231.04,231.05,231.035,231.035,56400000.0
2007-09-25 18:37:00,231.04,231.04,230.98,230.99,91200000.0
2007-09-25 18:38:00,230.99,231.0,230.95,230.98,152000000.0
2007-09-25 18:39:00,230.98,231.02,230.965,231.02,182699999.0
2007-09-25 18:40:00,231.02,231.04,231.02,231.02,159200000.0
2007-09-25 18:41:00,231.02,231.03,230.98,231.01,111200000.0
2007-09-25 18:42:00,231.0,231.01,230.985,230.995,82800000.0
2007-09-25 18:43:00,230.995,231.01,230.98,230.98,114400000.0
2007-09-25 18:44:00,230.98,231.01,230.98,230.99,198800000.0
2007-09-25 18:45:00,230.99,231.04,230.99,231.04,266400000.0
2007-09-25 18:46:00,231.04,231.06,231.025,231.03,195200000.0
2007-09-25 18:47:00,231.05,231.06,230.995,230.995,387200000.0
2007-09-25 18:48:00,231.0,231.02,231.0,231.01,280000000.0
2007-09-25 18:49:00,231.01,231.02,231.01,231.02,181000000.0
2007-09-25 18:50:00,231.01,231.01,231.0,231.0,657300000.0
2007-09-25 18:51:00,231.01,231.01,230.995,231.0,112600000.0
2007-09-25 18:52:00,231.01,231.07,231.0,231.06,224300000.0
2007-09-25 18:53:00,231.07,231.09,231.07,231.075,85500000.0
2007-09-25 18:54:00,231.07,231.08,231.05,231.05,42700000.0
2007-09-25 18:55:00,231.05,231.08,231.035,231.035,151700000.0
2007-09-25 18:56:00,231.035,231.055,231.03,231.055,89800000.0
2007-09-25 18:57:00,231.07,231.17,231.07,231.15,296800000.0
2007-09-25 18:58:00,231.15,231.21,231.15,231.185,399599999.0
2007-09-25 18:59:00,231.185,231.29,231.165,231.265,744700000.0
2007-09-25 19:00:00,231.265,231.265,231.21,231.22,331000000.0
2007-09-25 19:01:00,231.22,231.22,231.16,231.16,223400000.0
2007-09-25 19:02:00,231.16,231.185,231.115,231.135,257800002.0
2007-09-25 19:03:00,231.14,231.17,231.12,231.12,341700002.0
2007-09-25 19:04:00,231.12,231.13,231.1,231.1,136200000.0
2007-09-25 19:05:00,231.1,231.15,231.085,231.15,138200000.0
2007-09-25 19:06:00,231.15,231.26,231.15,231.19,183200000.0
2007-09-25 19:07:00,231.19,231.22,231.16,231.16,295299999.0
2007-09-25 19:08:00,231.16,231.18,231.16,231.18,107600000.0
2007-09-25 19:09:00,231.18,231.19,231.165,231.18,120400000.0
2007-09-25 19:10:00,231.18,231.215,231.17,231.21,247600000.0
2007-09-25 19:11:00,231.2,231.2,231.16,231.17,144400000.0
2007-09-25 19:12:00,231.17,231.25,231.16,231.25,380900000.0
2007-09-25 19:13:00,231.25,231.25,231.235,231.25,168400000.0
2007-09-25 19:14:00,231.25,231.26,231.23,231.26,32000000.0
2007-09-25 19:15:00,231.24,231.33,231.24,231.33,302400000.0
2007-09-25 19:16:00,231.32,231.35,231.305,231.34,159700000.0
2007-09-25 19:17:00,231.34,231.39,231.325,231.38,384100000.0
2007-09-25 19:18:00,231.38,231.38,231.3,231.34,229400000.0
2007-09-25 19:19:00,231.335,231.37,231.335,231.35,312500000.0
2007-09-25 19:20:00,231.35,231.35,231.295,231.3,159900000.0
2007-09-25 19:21:00,231.295,231.32,231.27,231.3,153900000.0
2007-09-25 19:22:00,231.275,231.32,231.275,231.3,60800000.0
2007-09-25 19:23:00,231.3,231.3,231.265,231.29,50300000.0
2007-09-25 19:24:00,231.29,231.32,231.25,231.31,183800000.0
2007-09-25 19:25:00,231.31,231.34,231.29,231.32,61100000.0
2007-09-25 19:26:00,231.32,231.34,231.32,231.34,119600000.0
2007-09-25 19:27:00,231.33,231.37,231.31,231.33,278000000.0
2007-09-25 19:28:00,231.35,231.37,231.325,231.37,271700000.0
2007-09-25 19:29:00,231.37,231.38,231.33,231.33,233100000.0
2007-09-25 19:30:00,231.33,231.39,231.325,231.38,315900000.0
2007-09-25 19:31:00,231.38,231.39,231.325,231.34,115300000.0
2007-09-25 19:32:00,231.36,231.36,231.315,231.315,117500000.0
2007-09-25 19:33:00,231.33,231.36,231.28,231.32,126800000.0
2007-09-25 19:34:00,231.32,231.36,231.305,231.35,139200000.0
2007-09-25 19:35:00,231.35,231.37,231.31,231.33,109200000.0
2007-09-25 19:36:00,231.33,231.34,231.295,231.31,161000000.0
2007-09-25 19:37:00,231.31,231.32,231.275,231.275,80200000.0
2007-09-25 19:38:00,231.275,231.31,231.25,231.3,199500000.0
2007-09-25 19:39:00,231.3,231.31,231.3,231.3,38000000.0
2007-09-25 19:40:00,231.31,231.35,231.31,231.32,233800000.0
2007-09-25 19:41:00,231.32,231.32,231.3,231.32,267400000.0
2007-09-25 19:42:00,231.32,231.32,231.275,231.29,198400000.0
2007-09-25 19:43:00,231.285,231.29,231.255,231.29,494100001.0
2007-09-25 19:44:00,231.29,231.3,231.26,231.26,392100000.0
2007-09-25 19:45:00,231.26,231.28,231.26,231.26,190400000.0
2007-09-25 19:46:00,231.255,231.26,231.23,231.23,143200000.0
2007-09-25 19:47:00,231.24,231.24,231.19,231.23,110400000.0
2007-09-25 19:48:00,231.2,231.25,231.2,231.225,86600000.0
2007-09-25 19:49:00,231.23,231.3,231.23,231.25,191599999.0
2007-09-25 19:50:00,231.25,231.26,231.235,231.255,219500000.0
2007-09-25 19:51:00,231.255,231.26,231.2,231.2,236200000.0
2007-09-25 19:52:00,231.205,231.21,231.165,231.165,145200000.0
2007-09-25 19:53:00,231.165,231.25,231.165,231.23,267500000.0
2007-09-25 19:54:00,231.23,231.235,231.205,231.225,150400000.0
2007-09-25 19:55:00,231.225,231.23,231.195,231.2,84000000.0
2007-09-25 19:56:00,231.205,231.21,231.16,231.17,259100000.0
2007-09-25 19:57:00,231.17,231.25,231.17,231.235,222700000.0
2007-09-25 19:58:00,231.22,231.245,231.22,231.225,147900000.0
2007-09-25 19:59:00,231.225,231.25,231.17,231.195,161200000.0
2007-09-25 20:00:00,231.195,231.225,231.19,231.225,122200000.0
2007-09-25 20:01:00,231.23,231.265,231.23,231.245,112400000.0
2007-09-25 20:02:00,231.26,231.32,231.255,231.3,213400000.0
2007-09-25 20:03:00,231.3,231.3,231.26,231.27,84200000.0
2007-09-25 20:04:00,231.27,231.28,231.27,231.27,97200000.0
2007-09-25 20:05:00,231.28,231.32,231.27,231.31,112700000.0
2007-09-25 20:06:00,231.31,231.33,231.27,231.32,470999999.0
2007-09-25 20:07:00,231.32,231.32,231.19,231.19,211600001.0
2007-09-25 20:08:00,231.19,231.235,231.16,231.22,333500001.0
2007-09-25 20:09:00,231.22,231.22,231.15,231.15,207600000.0
2007-09-25 20:10:00,231.15,231.15,231.1,231.135,91500000.0
2007-09-25 20:11:00,231.14,231.22,231.12,231.205,273200000.0
2007-09-25 20:12:00,231.205,231.23,231.16,231.2,386499998.0
2007-09-25 20:13:00,231.2,231.2,231.135,231.135,283500000.0
2007-09-25 20:14:00,231.135,231.2,231.135,231.2,84000000.0
2007-09-25 20:15:00,231.2,231.23,231.185,231.21,349800001.0
2007-09-25 20:16:00,231.22,231.22,231.12,231.12,212599999.0
2007-09-25 20:17:00,231.12,231.15,231.075,231.075,143200000.0
2007-09-25 20:18:00,231.075,231.1,231.03,231.06,133600000.0
2007-09-25 20:19:00,231.03,231.08,231.005,231.08,152800000.0
2007-09-25 20:20:00,231.08,231.1,231.04,231.1,89600000.0
2007-09-25 20:21:00,231.1,231.1,230.995,231.015,160100000.0
2007-09-25 20:22:00,231.015,231.07,231.015,231.035,38000000.0
2007-09-25 20:23:00,231.04,231.08,231.0,231.005,74000000.0
2007-09-25 20:24:00,231.015,231.05,230.99,231.015,62400000.0
2007-09-25 20:25:00,231.005,231.11,231.005,231.05,96900000.0
2007-09-25 20:26:00,231.06,231.11,230.995,231.035,196200000.0
2007-09-25 20:27:00,231.035,231.1,230.995,230.995,209400000.0
2007-09-25 20:28:00,230.995,231.05,230.98,230.99,112700000.0
2007-09-25 20:29:00,230.99,230.99,230.93,230.93,82100000.0
2007-09-25 20:30:00,230.955,230.98,230.9,230.965,112100000.0
2007-09-25 20:31:00,230.965,231.015,230.965,231.015,52800000.0
2007-09-25 20:32:00,231.015,231.015,230.97,230.975,93600000.0
2007-09-25 20:33:00,230.975,230.99,230.965,230.985,111599999.0
2007-09-25 20:34:00,230.99,230.995,230.99,230.99,34800000.0
2007-09-25 20:35:00,230.99,231.0,230.985,230.985,67000000.0
2007-09-25 20:36:00,230.99,231.005,230.985,231.0,109200000.0
2007-09-25 20:37:00,231.005,231.005,230.965,230.975,146700000.0
2007-09-25 20:38:00,230.975,230.975,230.925,230.935,71500000.0
2007-09-25 20:39:00,230.94,230.955,230.94,230.95,63000000.0
2007-09-25 20:40:00,230.95,230.975,230.92,230.92,231600000.0
2007-09-25 20:41:00,230.92,230.935,230.89,230.89,132800000.0
2007-09-25 20:42:00,230.89,230.92,230.88,230.915,293699999.0
2007-09-25 20:43:00,230.915,230.945,230.905,230.945,66000000.0
2007-09-25 20:44:00,230.95,231.005,230.95,230.985,110000000.0
2007-09-25 20:45:00,230.99,231.01,230.99,231.005,25600000.0
2007-09-25 20:46:00,231.005,231.07,231.005,231.06,376700000.0
2007-09-25 20:47:00,231.06,231.085,231.03,231.045,278800000.0
2007-09-25 20:48:00,231.045,231.065,231.04,231.05,169500000.0
2007-09-25 20:49:00,231.05,231.085,231.045,231.075,124500000.0
2007-09-25 20:50:00,231.075,231.075,231.05,231.05,23200000.0
2007-09-25 20:51:00,231.05,231.08,231.05,231.07,122800000.0
2007-09-25 20:52:00,231.065,231.07,231.05,231.07,147400000.0
2007-09-25 20:53:00,231.07,231.07,231.03,231.05,96800000.0
2007-09-25 20:54:00,231.05,231.065,231.02,231.02,234500000.0
2007-09-25 20:55:00,231.02,231.02,231.0,231.0,118800000.0
2007-09-25 20:56:00,231.01,231.04,231.01,231.04,42400000.0
2007-09-25 20:57:00,231.04,231.05,231.03,231.045,82900000.0
2007-09-25 20:58:00,231.05,231.14,231.045,231.14,310499999.0
2007-09-25 20:59:00,231.13,231.16,231.105,231.115,352599998.0
2007-09-25 21:00:00,231.12,231.14,231.05,231.06,301000000.0
2007-09-25 21:01:00,231.05,231.06,231.005,231.025,33600000.0
2007-09-25 21:02:00,231.025,231.05,230.975,230.975,195000001.0
2007-09-25 21:03:00,230.975,230.975,230.95,230.96,45200000.0
2007-09-25 21:04:00,230.96,230.99,230.96,230.97,87600000.0
2007-09-25 21:05:00,230.97,230.995,230.97,230.99,193400000.0
2007-09-25 21:06:00,230.99,231.03,230.985,231.03,302000000.0
2007-09-25 21:07:00,231.03,231.08,231.03,231.08,155900000.0
2007-09-25 21:08:00,231.08,231.085,231.01,231.01,418800000.0
2007-09-25 21:09:00,231.01,231.02,230.97,231.0,181200000.0
2007-09-25 21:10:00,230.98,231.02,230.965,231.0,191199999.0
2007-09-25 21:11:00,231.0,231.0,230.995,231.0,30800000.0
2007-09-25 21:12:00,231.0,231.01,230.99,231.0,151500000.0
2007-09-25 21:13:00,231.0,231.005,230.96,230.965,310700000.0
2007-09-25 21:14:00,230.965,230.98,230.95,230.97,203000000.0
2007-09-25 21:15:00,230.97,230.97,230.97,230.97,10400000.0
2007-09-25 21:16:00,230.97,231.0,230.97,230.98,100200000.0
2007-09-25 21:17:00,230.98,230.99,230.97,230.99,66700001.0
2007-09-25 21:18:00,230.99,231.05,230.985,231.02,103500000.0
2007-09-25 21:19:00,231.015,231.02,230.995,231.01,201500000.0
2007-09-25 21:20:00,231.01,231.05,231.01,231.03,112800000.0
2007-09-25 21:21:00,231.025,231.05,231.015,231.05,38500000.0
2007-09-25 21:22:00,231.05,231.05,231.02,231.02,51300000.0
2007-09-25 21:23:00,231.02,231.08,231.02,231.065,74600000.0
2007-09-25 21:24:00,231.06,231.06,231.05,231.06,46000000.0
2007-09-25 21:25:00,231.05,231.09,231.05,231.09,183200000.0
2007-09-25 21:26:00,231.1,231.12,231.08,231.11,355900001.0
2007-09-25 21:27:00,231.1,231.19,231.1,231.19,255999999.0
2007-09-25 21:28:00,231.18,231.18,231.11,231.115,411599999.0
2007-09-25 21:29:00,231.115,231.125,231.115,231.115,21800000.0
2007-09-25 21:30:00,231.12,231.12,231.095,231.115,136700000.0
2007-09-25 21:31:00,231.115,231.14,231.11,231.11,117200000.0
2007-09-25 21:32:00,231.11,231.12,231.105,231.105,61600000.0
2007-09-25 21:33:00,231.105,231.105,231.08,231.08,60800000.0
2007-09-25 21:34:00,231.08,231.09,231.07,231.09,92000000.0
2007-09-25 21:35:00,231.085,231.1,231.08,231.08,10400000.0
2007-09-25 21:36:00,231.08,231.1,231.08,231.08,31500000.0
2007-09-25 21:37:00,231.09,231.1,231.09,231.09,14800000.0
2007-09-25 21:38:00,231.095,231.11,231.09,231.095,58800000.0
2007-09-25 21:39:00,231.1,231.12,231.085,231.12,107000000.0
2007-09-25 21:40:00,231.12,231.12,231.085,231.09,197400000.0
2007-09-25 21:41:00,231.09,231.12,231.08,231.11,80500000.0
2007-09-25 21:42:00,231.11,231.17,231.11,231.16,163100000.0
2007-09-25 21:43:00,231.16,231.18,231.16,231.18,93600000.0
2007-09-25 21:44:00,231.18,231.21,231.16,231.185,544599999.0
2007-09-25 21:45:00,231.185,231.23,231.18,231.205,197800000.0
2007-09-25 21:46:00,231.21,231.21,231.16,231.16,58800000.0
2007-09-25 21:47:00,231.16,231.17,231.16,231.16,60800000.0
2007-09-25 21:48:00,231.17,231.18,231.17,231.175,17600000.0
2007-09-25 21:49:00,231.175,231.22,231.17,231.195,144700000.0
2007-09-25 21:50:00,231.195,231.23,231.195,231.22,87600000.0
2007-09-25 21:51:00,231.22,231.27,231.22,231.26,181400000.0
2007-09-25 21:52:00,231.255,231.31,231.25,231.3,46600000.0
2007-09-25 21:53:00,231.29,231.3,231.285,231.295,176400000.0
2007-09-25 21:54:00,231.29,231.33,231.29,231.31,344000000.0
2007-09-25 21:55:00,231.31,231.355,231.31,231.335,143600000.0
2007-09-25 21:56:00,231.335,231.365,231.33,231.34,274900000.0
2007-09-25 21:57:00,231.335,231.75,231.325,231.745,702099998.0
2007-09-25 21:58:00,231.745,231.77,231.705,231.715,762700000.0
2007-09-25 21:59:00,231.715,231.74,231.7,231.72,264100000.0
2007-09-25 22:00:00,231.73,231.73,231.63,231.655,581900000.0
2007-09-25 22:01:00,231.655,231.7,231.645,231.665,169600000.0
2007-09-25 22:02:00,231.665,231.675,231.59,231.605,197200000.0
2007-09-25 22:03:00,231.605,231.605,231.54,231.54,134100000.0
2007-09-25 22:04:00,231.55,231.61,231.535,231.61,394099999.0
2007-09-25 22:05:00,231.61,231.63,231.58,231.625,235200000.0
2007-09-25 22:06:00,231.625,231.635,231.595,231.635,137800001.0
2007-09-25 22:07:00,231.635,231.685,231.62,231.685,179500000.0
2007-09-25 22:08:00,231.69,231.82,231.67,231.76,365400000.0
2007-09-25 22:09:00,231.76,231.765,231.69,231.7,508600001.0
2007-09-25 22:10:00,231.705,231.77,231.705,231.765,68900000.0
2007-09-25 22:11:00,231.76,231.775,231.74,231.75,518900005.0
2007-09-25 22:12:00,231.75,231.775,231.745,231.75,94300000.0
2007-09-25 22:13:00,231.75,231.785,231.745,231.775,64000000.0
2007-09-25 22:14:00,231.775,231.89,231.775,231.865,379700000.0
2007-09-25 22:15:00,231.855,231.865,231.815,231.82,149600000.0
2007-09-25 22:16:00,231.82,231.84,231.77,231.77,156000000.0
2007-09-25 22:17:00,231.77,231.825,231.72,231.72,326200000.0
2007-09-25 22:18:00,231.72,231.78,231.71,231.78,194800000.0
2007-09-25 22:19:00,231.76,231.79,231.73,231.735,142700000.0
2007-09-25 22:20:00,231.735,231.74,231.69,231.7,67000000.0
2007-09-25 22:21:00,231.69,231.71,231.68,231.7,40800000.0
2007-09-25 22:22:00,231.7,231.71,231.685,231.685,30400000.0
2007-09-25 22:23:00,231.69,231.7,231.66,231.68,166200000.0
2007-09-25 22:24:00,231.68,231.78,231.68,231.7,669100003.0
2007-09-25 22:25:00,231.695,231.735,231.635,231.705,444500003.0
2007-09-25 22:26:00,231.7,231.705,231.67,231.7,187700000.0
2007-09-25 22:27:00,231.69,231.7,231.675,231.68,125900000.0
2007-09-25 22:28:00,231.68,231.74,231.62,231.74,353600000.0
2007-09-25 22:29:00,231.74,231.74,231.585,231.61,384700002.0
2007-09-25 22:30:00,231.61,231.64,231.57,231.64,183550000.0
2007-09-25 22:31:00,231.64,231.64,231.595,231.62,122100000.0
2007-09-25 22:32:00,231.62,231.63,231.59,231.62,130200000.0
2007-09-25 22:33:00,231.615,231.65,231.595,231.63,62300000.0
2007-09-25 22:34:00,231.63,231.63,231.59,231.62,139200000.0
2007-09-25 22:35:00,231.62,231.64,231.61,231.63,74400000.0
2007-09-25 22:36:00,231.63,231.63,231.62,231.62,28000000.0
2007-09-25 22:37:00,231.61,231.63,231.605,231.605,40300000.0
2007-09-25 22:38:00,231.605,231.61,231.6,231.6,22400000.0
2007-09-25 22:39:00,231.6,231.645,231.6,231.625,66000000.0
2007-09-25 22:40:00,231.63,231.63,231.61,231.63,32000000.0
2007-09-25 22:41:00,231.625,231.63,231.6,231.63,67100000.0
2007-09-25 22:42:00,231.625,231.63,231.575,231.6,162300001.0
2007-09-25 22:43:00,231.61,231.69,231.58,231.62,403600002.0
2007-09-25 22:44:00,231.62,231.69,231.62,231.64,382899999.0
2007-09-25 22:45:00,231.65,231.67,231.615,231.66,239400000.0
2007-09-25 22:46:00,231.66,231.72,231.65,231.67,188000000.0
2007-09-25 22:47:00,231.67,231.675,231.65,231.655,143600000.0
2007-09-25 22:48:00,231.66,231.67,231.66,231.66,43200000.0
2007-09-25 22:49:00,231.66,231.675,231.66,231.675,103600000.0
2007-09-25 22:50:00,231.67,231.67,231.625,231.625,189600000.0
2007-09-25 22:51:00,231.625,231.65,231.625,231.65,113000000.0
2007-09-25 22:52:00,231.65,231.67,231.65,231.66,68000000.0
2007-09-25 22:53:00,231.66,231.73,231.66,231.695,449099999.0
2007-09-25 22:54:00,231.695,231.71,231.67,231.695,89300000.0
2007-09-25 22:55:00,231.695,231.71,231.69,231.71,47900000.0
2007-09-25 22:56:00,231.71,231.745,231.705,231.73,76600000.0
2007-09-25 22:57:00,231.72,231.74,231.69,231.71,159200000.0
2007-09-25 22:58:00,231.71,231.71,231.645,231.69,178700000.0
2007-09-25 22:59:00,231.69,231.71,231.65,231.66,289400000.0
2007-09-25 23:00:00,231.65,231.66,231.61,231.62,152000000.0
2007-09-25 23:01:00,231.62,231.66,231.62,231.64,76000000.0
2007-09-25 23:02:00,231.64,231.68,231.63,231.68,161700000.0
2007-09-25 23:03:00,231.68,231.68,231.66,231.66,23100000.0
2007-09-25 23:04:00,231.66,231.67,231.62,231.65,57900000.0
2007-09-25 23:05:00,231.65,231.69,231.64,231.69,87800000.0
2007-09-25 23:06:00,231.69,231.71,231.66,231.67,171900000.0
2007-09-25 23:07:00,231.67,231.74,231.64,231.69,310100002.0
2007-09-25 23:08:00,231.72,231.77,231.72,231.77,130300000.0
2007-09-25 23:09:00,231.77,231.795,231.745,231.795,142100000.0
2007-09-25 23:10:00,231.795,231.795,231.7,231.705,35000000.0
2007-09-25 23:11:00,231.705,231.74,231.705,231.74,46800000.0
2007-09-25 23:12:00,231.75,231.75,231.72,231.73,49200000.0
2007-09-25 23:13:00,231.72,231.72,231.68,231.68,25400000.0
2007-09-25 23:14:00,231.68,231.68,231.58,231.61,169000000.0
2007-09-25 23:15:00,231.61,231.63,231.53,231.57,121800000.0
2007-09-25 23:16:00,231.57,231.575,231.54,231.54,29400000.0
2007-09-25 23:17:00,231.54,231.59,231.525,231.59,78500000.0
2007-09-25 23:18:00,231.59,231.61,231.59,231.59,32200000.0
2007-09-25 23:19:00,231.59,231.6,231.57,231.59,27800000.0
2007-09-25 23:20:00,231.59,231.59,231.55,231.56,70000000.0
2007-09-25 23:21:00,231.56,231.575,231.54,231.575,39800000.0
2007-09-25 23:22:00,231.575,231.59,231.54,231.585,99400000.0
2007-09-25 23:23:00,231.57,231.59,231.565,231.57,126000000.0
2007-09-25 23:24:00,231.57,231.59,231.57,231.57,101000000.0
2007-09-25 23:25:00,231.57,231.63,231.57,231.63,78500000.0
2007-09-25 23:26:00,231.63,231.635,231.61,231.625,89300000.0
2007-09-25 23:27:00,231.625,231.64,231.62,231.62,60600000.0
2007-09-25 23:28:00,231.625,231.675,231.625,231.675,140600000.0
2007-09-25 23:29:00,231.675,231.73,231.675,231.71,86800000.0
2007-09-25 23:30:00,231.71,231.71,231.71,231.71,3800000.0
2007-09-25 23:31:00,231.71,231.71,231.69,231.69,31000000.0
2007-09-25 23:32:00,231.69,231.72,231.69,231.72,61400000.0
2007-09-25 23:33:00,231.72,231.74,231.72,231.74,209600000.0
2007-09-25 23:34:00,231.74,231.74,231.66,231.68,174100000.0
2007-09-25 23:35:00,231.67,231.68,231.67,231.68,51500000.0
2007-09-25 23:36:00,231.68,231.68,231.62,231.63,77800000.0
2007-09-25 23:37:00,231.61,231.61,231.61,231.61,7200000.0
2007-09-25 23:38:00,231.59,231.59,231.5,231.56,46900000.0
2007-09-25 23:39:00,231.56,231.575,231.49,231.575,13300000.0
2007-09-25 23:40:00,231.578,231.586,231.534,231.572,186100000.0
2007-09-25 23:41:00,231.58,231.645,231.51,231.555,37000000.0
2007-09-25 23:42:00,231.57,231.57,231.47,231.485,26700000.0
2007-09-25 23:43:00,231.49,231.495,231.485,231.495,2200000.0
2007-09-25 23:44:00,231.48,231.535,231.36,231.505,44400000.0
2007-09-25 23:45:00,231.505,231.51,231.48,231.485,27000000.0
2007-09-25 23:46:00,231.48,231.485,231.48,231.485,10200000.0
2007-09-25 23:47:00,231.49,231.49,231.49,231.49,3200000.0
2007-09-25 23:48:00,231.485,231.49,231.475,231.475,5600000.0
2007-09-25 23:49:00,231.475,231.475,231.44,231.45,40200000.0
2007-09-25 23:50:00,231.45,231.48,231.44,231.48,36600000.0
2007-09-25 23:51:00,231.48,231.48,231.43,231.44,48200000.0
2007-09-25 23:52:00,231.44,231.44,231.39,231.4,30100000.0
2007-09-25 23:53:00,231.4,231.42,231.36,231.37,90700000.0
2007-09-25 23:54:00,231.38,231.38,231.34,231.35,42400000.0
2007-09-25 23:55:00,231.36,231.38,231.32,231.32,135400000.0
2007-09-25 23:56:00,231.32,231.36,231.31,231.33,171800000.0
2007-09-25 23:57:00,231.33,231.36,231.33,231.34,22300000.0
2007-09-25 23:58:00,231.34,231.34,231.34,231.34,28800000.0
2007-09-25 23:59:00,231.34,231.4,231.34,231.375,38200000.0
2007-09-26 00:00:00,231.405,231.46,231.37,231.46,104500000.0
2007-09-26 00:01:00,231.46,231.46,231.415,231.435,221100001.0
2007-09-26 00:02:00,231.425,231.425,231.4,231.4,48800000.0
2007-09-26 00:03:00,231.4,231.47,231.4,231.47,60300000.0
2007-09-26 00:04:00,231.47,231.47,231.47,231.47,9600000.0
2007-09-26 00:05:00,231.464,231.465,231.409,231.458,130600000.0
2007-09-26 00:06:00,231.47,231.47,231.47,231.47,4800000.0
2007-09-26 00:07:00,231.47,231.47,231.47,231.47,4800000.0
2007-09-26 00:08:00,231.47,231.47,231.47,231.47,12000000.0
2007-09-26 00:09:00,231.47,231.47,231.47,231.47,7200000.0
2007-09-26 00:10:00,231.45,231.482,231.437,231.464,142300000.0
2007-09-26 00:11:00,231.479,231.48,231.448,231.448,236100000.0
2007-09-26 00:12:00,231.47,231.47,231.47,231.47,2400000.0
2007-09-26 00:13:00,231.47,231.47,231.46,231.46,15600000.0
2007-09-26 00:14:00,231.47,231.495,231.47,231.475,15400000.0
2007-09-26 00:15:00,231.48,231.487,231.465,231.476,189400000.0
2007-09-26 00:16:00,231.475,231.52,231.47,231.5,30800000.0
2007-09-26 00:17:00,231.5,231.5,231.49,231.5,8200000.0
2007-09-26 00:18:00,231.495,231.52,231.495,231.51,33900000.0
2007-09-26 00:19:00,231.51,231.51,231.51,231.51,7400000.0
2007-09-26 00:20:00,231.51,231.51,231.51,231.51,14100000.0
2007-09-26 00:21:00,231.51,231.53,231.51,231.52,44100000.0
2007-09-26 00:22:00,231.53,231.535,231.53,231.53,8100000.0
2007-09-26 00:23:00,231.53,231.53,231.52,231.52,20800000.0
2007-09-26 00:24:00,231.53,231.53,231.525,231.53,21500000.0
2007-09-26 00:25:00,231.53,231.53,231.505,231.525,68200000.0
2007-09-26 00:26:00,231.527,231.537,231.471,231.517,216600000.0
2007-09-26 00:27:00,231.52,231.525,231.52,231.525,12000000.0
2007-09-26 00:28:00,231.525,231.54,231.525,231.535,21200000.0
2007-09-26 00:29:00,231.535,231.535,231.525,231.535,5400000.0
2007-09-26 00:30:00,231.525,231.545,231.525,231.535,36800000.0
2007-09-26 00:31:00,231.535,231.59,231.535,231.585,63800000.0
2007-09-26 00:32:00,231.575,231.585,231.57,231.585,44000000.0
2007-09-26 00:33:00,231.6,231.605,231.581,231.595,48000000.0
2007-09-26 00:34:00,231.59,231.59,231.59,231.59,47200000.0
2007-09-26 00:35:00,231.595,231.625,231.59,231.615,93600000.0
2007-09-26 00:36:00,231.615,231.645,231.615,231.625,25800000.0
2007-09-26 00:37:00,231.625,231.625,231.56,231.56,74500000.0
2007-09-26 00:38:00,231.56,231.58,231.535,231.56,168600000.0
2007-09-26 00:39:00,231.56,231.57,231.54,231.55,65000000.0
2007-09-26 00:40:00,231.55,231.57,231.55,231.57,79800000.0
2007-09-26 00:41:00,231.57,231.57,231.55,231.55,52400000.0
2007-09-26 00:42:00,231.55,231.55,231.47,231.47,144600000.0
2007-09-26 00:43:00,231.47,231.525,231.45,231.505,125700000.0
2007-09-26 00:44:00,231.51,231.605,231.445,231.46,166000000.0
2007-09-26 00:45:00,231.46,231.475,231.425,231.445,33000000.0
2007-09-26 00:46:00,231.455,231.495,231.43,231.495,79600000.0
2007-09-26 00:47:00,231.485,231.5,231.465,231.47,30900000.0
2007-09-26 00:48:00,231.475,231.48,231.45,231.46,103599998.0
2007-09-26 00:49:00,231.465,231.465,231.455,231.465,8200000.0
2007-09-26 00:50:00,231.465,231.465,231.4,231.41,62400000.0
2007-09-26 00:51:00,231.41,231.43,231.39,231.42,97400000.0
2007-09-26 00:52:00,231.42,231.42,231.39,231.41,48200000.0
2007-09-26 00:53:00,231.4,231.42,231.4,231.42,15800000.0
2007-09-26 00:54:00,231.42,231.42,231.39,231.39,59600000.0
2007-09-26 00:55:00,231.39,231.42,231.375,231.42,47000000.0
2007-09-26 00:56:00,231.415,231.43,231.41,231.43,52800000.0
2007-09-26 00:57:00,231.43,231.56,231.415,231.515,210100000.0
2007-09-26 00:58:00,231.515,231.52,231.43,231.455,103400000.0
2007-09-26 00:59:00,231.445,231.495,231.445,231.485,43800000.0
2007-09-26 01:00:00,231.47,231.56,231.465,231.555,96100000.0
2007-09-26 01:01:00,231.56,231.585,231.535,231.565,22900000.0
2007-09-26 01:02:00,231.57,231.655,231.57,231.615,101000000.0
2007-09-26 01:03:00,231.615,231.615,231.54,231.575,22400000.0
2007-09-26 01:04:00,231.585,231.585,231.585,231.585,2400000.0
2007-09-26 01:05:00,231.575,231.585,231.565,231.575,8200000.0
2007-09-26 01:06:00,231.575,231.585,231.555,231.585,17200000.0
2007-09-26 01:07:00,231.585,231.625,231.585,231.625,10200000.0
2007-09-26 01:08:00,231.625,231.625,231.595,231.625,10800000.0
2007-09-26 01:09:00,231.62,231.625,231.565,231.565,81800000.0
2007-09-26 01:10:00,231.56,231.605,231.555,231.575,179100000.0
2007-09-26 01:11:00,231.575,231.575,231.55,231.575,14600000.0
2007-09-26 01:12:00,231.575,231.585,231.555,231.585,24400000.0
2007-09-26 01:13:00,231.585,231.595,231.575,231.575,12800000.0
2007-09-26 01:14:00,231.575,231.585,231.575,231.585,4800000.0
2007-09-26 01:15:00,231.59,231.59,231.53,231.535,56000000.0
2007-09-26 01:16:00,231.54,231.575,231.53,231.555,105400000.0
2007-09-26 01:17:00,231.565,231.575,231.525,231.525,23000000.0
2007-09-26 01:18:00,231.53,231.53,231.5,231.52,57200000.0
2007-09-26 01:19:00,231.52,231.595,231.47,231.575,213300000.0
2007-09-26 01:20:00,231.575,231.615,231.565,231.59,111100000.0
2007-09-26 01:21:00,231.58,231.665,231.58,231.645,46100000.0
2007-09-26 01:22:00,231.645,231.705,231.62,231.695,53200000.0
2007-09-26 01:23:00,231.695,231.825,231.675,231.755,190400001.0
2007-09-26 01:24:00,231.76,231.82,231.725,231.82,181300000.0
2007-09-26 01:25:00,231.82,231.845,231.8,231.825,270500000.0
2007-09-26 01:26:00,231.82,231.825,231.77,231.78,37600000.0
2007-09-26 01:27:00,231.79,231.81,231.76,231.81,118000000.0
2007-09-26 01:28:00,231.81,231.815,231.79,231.81,104300000.0
2007-09-26 01:29:00,231.8,231.82,231.765,231.815,128900000.0
2007-09-26 01:30:00,231.82,231.84,231.81,231.83,57600000.0
2007-09-26 01:31:00,231.83,231.835,231.805,231.805,24400000.0
2007-09-26 01:32:00,231.805,231.805,231.79,231.805,30800000.0
2007-09-26 01:33:00,231.805,231.81,231.765,231.77,67700000.0
2007-09-26 01:34:00,231.77,231.77,231.705,231.765,77000000.0
2007-09-26 01:35:00,231.76,231.815,231.76,231.795,93400000.0
2007-09-26 01:36:00,231.795,231.8,231.76,231.78,55000000.0
2007-09-26 01:37:00,231.77,231.78,231.73,231.75,80400000.0
2007-09-26 01:38:00,231.765,231.765,231.725,231.745,35000000.0
2007-09-26 01:39:00,231.74,231.74,231.67,231.67,77300000.0
2007-09-26 01:40:00,231.67,231.675,231.58,231.665,195700000.0
2007-09-26 01:41:00,231.665,231.665,231.57,231.6,108300000.0
2007-09-26 01:42:00,231.605,231.605,231.56,231.56,67400000.0
2007-09-26 01:43:00,231.56,231.56,231.51,231.545,121300000.0
2007-09-26 01:44:00,231.545,231.555,231.515,231.515,76700000.0
2007-09-26 01:45:00,231.505,231.53,231.47,231.48,116000000.0
2007-09-26 01:46:00,231.48,231.5,231.465,231.5,79200000.0
2007-09-26 01:47:00,231.5,231.515,231.48,231.495,69400000.0
2007-09-26 01:48:00,231.49,231.5,231.47,231.48,53000000.0
2007-09-26 01:49:00,231.48,231.485,231.385,231.405,133800000.0
2007-09-26 01:50:00,231.415,231.415,231.325,231.365,228200000.0
2007-09-26 01:51:00,231.35,231.375,231.33,231.335,83800000.0
2007-09-26 01:52:00,231.35,231.39,231.35,231.39,61700000.0
2007-09-26 01:53:00,231.39,231.41,231.38,231.38,49800000.0
2007-09-26 01:54:00,231.38,231.43,231.38,231.405,56400000.0
2007-09-26 01:55:00,231.405,231.415,231.335,231.345,148100000.0
2007-09-26 01:56:00,231.355,231.445,231.335,231.43,214200000.0
2007-09-26 01:57:00,231.43,231.44,231.345,231.345,32200000.0
2007-09-26 01:58:00,231.345,231.35,231.26,231.26,106800000.0
2007-09-26 01:59:00,231.26,231.325,231.26,231.305,91500000.0
2007-09-26 02:00:00,231.31,231.315,231.24,231.25,86000000.0
2007-09-26 02:01:00,231.25,231.325,231.25,231.3,252000000.0
2007-09-26 02:02:00,231.31,231.41,231.305,231.405,262800000.0
2007-09-26 02:03:00,231.405,231.42,231.39,231.405,90700000.0
2007-09-26 02:04:00,231.41,231.42,231.39,231.41,57200000.0
2007-09-26 02:05:00,231.415,231.455,231.415,231.445,25400000.0
2007-09-26 02:06:00,231.45,231.465,231.445,231.445,29100000.0
2007-09-26 02:07:00,231.45,231.465,231.44,231.465,64900000.0
2007-09-26 02:08:00,231.45,231.45,231.39,231.395,104900000.0
2007-09-26 02:09:00,231.395,231.43,231.395,231.43,28900000.0
2007-09-26 02:10:00,231.43,231.435,231.34,231.34,112000000.0
2007-09-26 02:11:00,231.34,231.36,231.32,231.36,39600000.0
2007-09-26 02:12:00,231.36,231.36,231.34,231.35,26200000.0
2007-09-26 02:13:00,231.34,231.35,231.33,231.35,95000000.0
2007-09-26 02:14:00,231.35,231.35,231.31,231.32,48800000.0
2007-09-26 02:15:00,231.32,231.35,231.3,231.33,210800001.0
2007-09-26 02:16:00,231.325,231.325,231.275,231.31,61900000.0
2007-09-26 02:17:00,231.29,231.32,231.26,231.28,65600000.0
2007-09-26 02:18:00,231.28,231.33,231.275,231.31,123700000.0
2007-09-26 02:19:00,231.3,231.3,231.27,231.3,39500000.0
2007-09-26 02:20:00,231.3,231.3,231.27,231.28,33400000.0
2007-09-26 02:21:00,231.275,231.31,231.275,231.3,73000000.0
2007-09-26 02:22:00,231.3,231.31,231.265,231.3,51200000.0
2007-09-26 02:23:00,231.295,231.33,231.29,231.31,101900000.0
2007-09-26 02:24:00,231.32,231.335,231.28,231.31,154700000.0
2007-09-26 02:25:00,231.31,231.31,231.275,231.3,50300000.0
2007-09-26 02:26:00,231.3,231.3,231.28,231.29,22000000.0
2007-09-26 02:27:00,231.29,231.32,231.29,231.31,36600000.0
2007-09-26 02:28:00,231.32,231.35,231.32,231.35,103800000.0
2007-09-26 02:29:00,231.35,231.35,231.33,231.34,114000000.0
2007-09-26 02:30:00,231.34,231.355,231.32,231.335,67900000.0
2007-09-26 02:31:00,231.33,231.335,231.3,231.32,62200000.0
2007-09-26 02:32:00,231.32,231.325,231.31,231.325,55800000.0
2007-09-26 02:33:00,231.325,231.325,231.31,231.31,10400000.0
2007-09-26 02:34:00,231.32,231.345,231.31,231.34,86400000.0
2007-09-26 02:35:00,231.34,231.38,231.33,231.38,145600000.0
2007-09-26 02:36:00,231.38,231.42,231.36,231.415,178600000.0
2007-09-26 02:37:00,231.415,231.415,231.37,231.4,77000000.0
2007-09-26 02:38:00,231.4,231.47,231.4,231.415,83700000.0
2007-09-26 02:39:00,231.42,231.425,231.36,231.36,141000000.0
2007-09-26 02:40:00,231.36,231.37,231.34,231.37,51000000.0
2007-09-26 02:41:00,231.37,231.41,231.37,231.39,124299999.0
2007-09-26 02:42:00,231.4,231.41,231.39,231.41,25200000.0
2007-09-26 02:43:00,231.41,231.415,231.39,231.415,64200000.0
2007-09-26 02:44:00,231.41,231.415,231.36,231.39,143800000.0
2007-09-26 02:45:00,231.39,231.39,231.32,231.33,122200000.0
2007-09-26 02:46:00,231.315,231.34,231.28,231.335,54300000.0
2007-09-26 02:47:00,231.34,231.36,231.34,231.35,18200000.0
2007-09-26 02:48:00,231.35,231.36,231.35,231.35,15800000.0
2007-09-26 02:49:00,231.36,231.36,231.34,231.345,37200000.0
2007-09-26 02:50:00,231.345,231.355,231.335,231.355,38400000.0
2007-09-26 02:51:00,231.35,231.365,231.335,231.335,61400000.0
2007-09-26 02:52:00,231.335,231.35,231.255,231.265,89400000.0
2007-09-26 02:53:00,231.26,231.29,231.25,231.255,103000000.0
2007-09-26 02:54:00,231.245,231.325,231.23,231.325,294600000.0
2007-09-26 02:55:00,231.325,231.415,231.3,231.335,223700000.0
2007-09-26 02:56:00,231.34,231.365,231.32,231.34,192500000.0
2007-09-26 02:57:00,231.34,231.475,231.285,231.33,360500000.0
2007-09-26 02:58:00,231.335,231.42,231.325,231.42,158399998.0
2007-09-26 02:59:00,231.42,231.45,231.385,231.4,126400000.0
2007-09-26 03:00:00,231.41,231.435,231.37,231.38,208700000.0
2007-09-26 03:01:00,231.38,231.47,231.375,231.47,69100000.0
2007-09-26 03:02:00,231.47,231.495,231.4,231.495,150900000.0
2007-09-26 03:03:00,231.5,231.535,231.45,231.465,134700000.0
2007-09-26 03:04:00,231.465,231.465,231.415,231.43,60000000.0
2007-09-26 03:05:00,231.435,231.475,231.43,231.465,91400000.0
2007-09-26 03:06:00,231.465,231.475,231.455,231.465,11000000.0
2007-09-26 03:07:00,231.47,231.475,231.355,231.355,47800000.0
2007-09-26 03:08:00,231.365,231.385,231.34,231.385,161200000.0
2007-09-26 03:09:00,231.385,231.425,231.37,231.425,65100000.0
2007-09-26 03:10:00,231.415,231.445,231.41,231.43,117100000.0
2007-09-26 03:11:00,231.43,231.48,231.43,231.465,80000000.0
2007-09-26 03:12:00,231.465,231.475,231.455,231.46,53400000.0
2007-09-26 03:13:00,231.46,231.475,231.455,231.47,69900000.0
2007-09-26 03:14:00,231.47,231.48,231.44,231.455,53800000.0
2007-09-26 03:15:00,231.47,231.475,231.44,231.465,74400000.0
2007-09-26 03:16:00,231.475,231.555,231.475,231.545,26000000.0
2007-09-26 03:17:00,231.545,231.545,231.5,231.545,29800000.0
2007-09-26 03:18:00,231.545,231.58,231.515,231.535,90800000.0
2007-09-26 03:19:00,231.525,231.535,231.5,231.525,47200000.0
2007-09-26 03:20:00,231.53,231.535,231.515,231.515,4000000.0
2007-09-26 03:21:00,231.515,231.515,231.48,231.495,31200000.0
2007-09-26 03:22:00,231.49,231.495,231.475,231.475,14800000.0
2007-09-26 03:23:00,231.48,231.49,231.48,231.49,15700000.0
2007-09-26 03:24:00,231.495,231.495,231.465,231.465,3000000.0
2007-09-26 03:25:00,231.434,231.465,231.429,231.447,99900000.0
2007-09-26 03:26:00,231.475,231.505,231.475,231.5,13400000.0
2007-09-26 03:27:00,231.495,231.505,231.475,231.485,43300000.0
2007-09-26 03:28:00,231.495,231.565,231.485,231.565,105400000.0
2007-09-26 03:29:00,231.58,231.615,231.55,231.615,112700000.0
2007-09-26 03:30:00,231.615,231.635,231.545,231.545,140000000.0
2007-09-26 03:31:00,231.535,231.62,231.535,231.6,118000000.0
2007-09-26 03:32:00,231.605,231.625,231.57,231.625,62400000.0
2007-09-26 03:33:00,231.63,231.665,231.615,231.64,65200000.0
2007-09-26 03:34:00,231.645,231.665,231.625,231.625,66600000.0
2007-09-26 03:35:00,231.625,231.645,231.595,231.595,44600000.0
2007-09-26 03:36:00,231.595,231.61,231.57,231.61,48200000.0
2007-09-26 03:37:00,231.605,231.645,231.59,231.63,82700000.0
2007-09-26 03:38:00,231.625,231.63,231.61,231.615,8400000.0
2007-09-26 03:39:00,231.615,231.635,231.605,231.635,44400000.0
2007-09-26 03:40:00,231.63,231.695,231.625,231.675,155300000.0
2007-09-26 03:41:00,231.67,231.675,231.665,231.675,21400000.0
2007-09-26 03:42:00,231.67,231.69,231.665,231.69,36200000.0
2007-09-26 03:43:00,231.695,231.695,231.675,231.685,31600000.0
2007-09-26 03:44:00,231.675,231.685,231.67,231.685,11400000.0
2007-09-26 03:45:00,231.685,231.695,231.675,231.68,12600000.0
2007-09-26 03:46:00,231.68,231.735,231.68,231.72,67400000.0
2007-09-26 03:47:00,231.72,231.755,231.715,231.715,105900000.0
2007-09-26 03:48:00,231.725,231.765,231.725,231.765,24600000.0
2007-09-26 03:49:00,231.765,231.86,231.745,231.745,133500000.0
2007-09-26 03:50:00,231.745,231.765,231.725,231.725,65800000.0
2007-09-26 03:51:00,231.725,231.755,231.69,231.755,30200000.0
2007-09-26 03:52:00,231.755,231.775,231.735,231.775,45200000.0
2007-09-26 03:53:00,231.77,231.795,231.725,231.745,80000000.0
2007-09-26 03:54:00,231.74,231.79,231.74,231.79,114700000.0
2007-09-26 03:55:00,231.79,231.86,231.79,231.835,42800000.0
2007-09-26 03:56:00,231.835,231.835,231.77,231.77,229000000.0
2007-09-26 03:57:00,231.77,231.77,231.77,231.77,5400000.0
2007-09-26 03:58:00,231.79,231.83,231.79,231.8,196000000.0
2007-09-26 03:59:00,231.8,231.83,231.75,231.75,397400000.0
2007-09-26 04:00:00,231.75,231.8,231.75,231.78,356200000.0
2007-09-26 04:01:00,231.78,231.8,231.76,231.77,111000000.0
2007-09-26 04:02:00,231.75,231.78,231.655,231.665,183400000.0
2007-09-26 04:03:00,231.66,231.66,231.59,231.6,145400000.0
2007-09-26 04:04:00,231.6,231.61,231.51,231.51,629700001.0
2007-09-26 04:05:00,231.5,231.54,231.5,231.52,243900000.0
2007-09-26 04:06:00,231.51,231.56,231.51,231.55,155600000.0
2007-09-26 04:07:00,231.56,231.56,231.53,231.54,245100000.0
2007-09-26 04:08:00,231.54,231.54,231.48,231.5,457000000.0
2007-09-26 04:09:00,231.5,231.57,231.5,231.55,427500002.0
2007-09-26 04:10:00,231.56,231.6,231.54,231.6,409500001.0
2007-09-26 04:11:00,231.6,231.6,231.57,231.58,64900000.0
2007-09-26 04:12:00,231.58,231.65,231.58,231.65,270100000.0
2007-09-26 04:13:00,231.65,231.68,231.65,231.68,128500000.0
2007-09-26 04:14:00,231.68,231.71,231.67,231.68,190000000.0
2007-09-26 04:15:00,231.69,231.735,231.67,231.735,253500000.0
2007-09-26 04:16:00,231.735,231.735,231.67,231.67,39800000.0
2007-09-26 04:17:00,231.67,231.675,231.63,231.645,101000000.0
2007-09-26 04:18:00,231.64,231.675,231.63,231.65,237700000.0
2007-09-26 04:19:00,231.65,231.655,231.645,231.655,32200000.0
2007-09-26 04:20:00,231.655,231.655,231.655,231.655,15200000.0
2007-09-26 04:21:00,231.655,231.655,231.645,231.65,7200000.0
2007-09-26 04:22:00,231.645,231.67,231.645,231.67,29800000.0
2007-09-26 04:23:00,231.665,231.685,231.64,231.66,77200000.0
2007-09-26 04:24:00,231.665,231.695,231.655,231.675,153900000.0
2007-09-26 04:25:00,231.675,231.695,231.655,231.685,49800000.0
2007-09-26 04:26:00,231.69,231.69,231.675,231.675,12600000.0
2007-09-26 04:27:00,231.675,231.71,231.67,231.7,57500000.0
2007-09-26 04:28:00,231.7,231.71,231.7,231.71,9600000.0
2007-09-26 04:29:00,231.7,231.7,231.665,231.67,25800000.0
2007-09-26 04:30:00,231.67,231.67,231.635,231.645,42400000.0
2007-09-26 04:31:00,231.65,231.65,231.61,231.625,23700000.0
2007-09-26 04:32:00,231.63,231.63,231.62,231.62,8400000.0
2007-09-26 04:33:00,231.62,231.64,231.62,231.635,29000000.0
2007-09-26 04:34:00,231.635,231.635,231.635,231.635,1600000.0
2007-09-26 04:35:00,231.635,231.635,231.585,231.585,26000000.0
2007-09-26 04:36:00,231.6,231.605,231.59,231.595,51000000.0
2007-09-26 04:37:00,231.6,231.605,231.6,231.6,29000000.0
2007-09-26 04:38:00,231.6,231.625,231.59,231.6,80200000.0
2007-09-26 04:39:00,231.6,231.625,231.6,231.625,17600000.0
2007-09-26 04:40:00,231.625,231.625,231.6,231.605,31200000.0
2007-09-26 04:41:00,231.61,231.61,231.61,231.61,8800000.0
2007-09-26 04:42:00,231.61,231.635,231.605,231.63,49400000.0
2007-09-26 04:43:00,231.63,231.64,231.62,231.64,16000000.0
2007-09-26 04:44:00,231.64,231.64,231.63,231.635,10400000.0
2007-09-26 04:45:00,231.635,231.7,231.62,231.7,77900000.0
2007-09-26 04:46:00,231.7,231.805,231.7,231.805,293800000.0
2007-09-26 04:47:00,231.81,231.89,231.78,231.845,484500000.0
2007-09-26 04:48:00,231.845,231.85,231.775,231.79,118200000.0
2007-09-26 04:49:00,231.79,231.845,231.79,231.835,181000000.0
2007-09-26 04:50:00,231.835,231.835,231.81,231.815,77600000.0
2007-09-26 04:51:00,231.81,231.835,231.81,231.835,31300000.0
2007-09-26 04:52:00,231.835,231.875,231.835,231.865,50800000.0
2007-09-26 04:53:00,231.865,231.905,231.865,231.88,37600000.0
2007-09-26 04:54:00,231.87,231.875,231.85,231.855,59600000.0
2007-09-26 04:55:00,231.855,231.94,231.855,231.94,158100000.0
2007-09-26 04:56:00,231.94,232.035,231.91,232.035,210099998.0
2007-09-26 04:57:00,232.035,232.055,232.01,232.035,234600000.0
2007-09-26 04:58:00,232.04,232.1,232.04,232.07,66200000.0
2007-09-26 04:59:00,232.065,232.065,231.975,232.05,225100000.0
2007-09-26 05:00:00,232.05,232.11,232.03,232.05,299400000.0
2007-09-26 05:01:00,232.06,232.07,232.005,232.02,188700000.0
2007-09-26 05:02:00,232.025,232.04,231.975,232.04,184700000.0
2007-09-26 05:03:00,232.04,232.045,231.98,231.98,93800000.0
2007-09-26 05:04:00,231.98,232.0,231.95,231.965,56900000.0
2007-09-26 05:05:00,231.97,232.01,231.97,231.99,59300000.0
2007-09-26 05:06:00,232.005,232.035,232.005,232.015,48500000.0
2007-09-26 05:07:00,232.015,232.045,232.005,232.035,47800000.0
2007-09-26 05:08:00,232.035,232.1,232.02,232.1,98200000.0
2007-09-26 05:09:00,232.11,232.12,232.0,232.015,72700000.0
2007-09-26 05:10:00,232.02,232.045,232.015,232.045,40800000.0
2007-09-26 05:11:00,232.05,232.075,232.05,232.065,15800000.0
2007-09-26 05:12:00,232.065,232.065,231.89,231.92,452399998.0
2007-09-26 05:13:00,231.94,231.955,231.785,231.83,361600000.0
2007-09-26 05:14:00,231.83,231.855,231.76,231.775,184300000.0
2007-09-26 05:15:00,231.775,231.775,231.665,231.675,117200000.0
2007-09-26 05:16:00,231.675,231.695,231.655,231.665,76600000.0
2007-09-26 05:17:00,231.665,231.735,231.665,231.725,75799999.0
2007-09-26 05:18:00,231.725,231.81,231.725,231.77,105900000.0
2007-09-26 05:19:00,231.78,231.84,231.77,231.84,54200000.0
2007-09-26 05:20:00,231.835,231.835,231.795,231.81,6900000.0
2007-09-26 05:21:00,231.81,231.81,231.74,231.755,64700000.0
2007-09-26 05:22:00,231.745,231.745,231.685,231.695,130300000.0
2007-09-26 05:23:00,231.7,231.76,231.68,231.76,137300000.0
2007-09-26 05:24:00,231.76,231.78,231.745,231.78,41600000.0
2007-09-26 05:25:00,231.78,231.78,231.735,231.735,54200000.0
2007-09-26 05:26:00,231.76,231.79,231.71,231.72,199400000.0
2007-09-26 05:27:00,231.72,231.72,231.67,231.72,107800000.0
2007-09-26 05:28:00,231.72,231.72,231.71,231.72,55300000.0
2007-09-26 05:29:00,231.72,231.74,231.7,231.72,175400000.0
2007-09-26 05:30:00,231.72,231.72,231.72,231.72,10000000.0
2007-09-26 05:31:00,231.72,231.74,231.72,231.73,24000000.0
2007-09-26 05:32:00,231.74,231.75,231.73,231.73,37400000.0
2007-09-26 05:33:00,231.73,231.73,231.72,231.72,25600000.0
2007-09-26 05:34:00,231.72,231.72,231.72,231.72,600000.0
2007-09-26 05:35:00,231.705,231.715,231.657,231.715,728300002.0
2007-09-26 05:36:00,231.72,231.72,231.72,231.72,4400000.0
2007-09-26 05:37:00,231.72,231.72,231.72,231.72,41800000.0
2007-09-26 05:38:00,231.72,231.72,231.695,231.695,42200000.0
2007-09-26 05:39:00,231.695,231.695,231.68,231.69,17600000.0
2007-09-26 05:40:00,231.69,231.72,231.69,231.72,37700000.0
2007-09-26 05:41:00,231.72,231.725,231.71,231.72,35200000.0
2007-09-26 05:42:00,231.72,231.74,231.72,231.74,24600000.0
2007-09-26 05:43:00,231.74,231.74,231.73,231.73,40400000.0
2007-09-26 05:44:00,231.73,231.76,231.73,231.76,57200000.0
2007-09-26 05:45:00,231.76,231.8,231.75,231.8,82400000.0
2007-09-26 05:46:00,231.8,231.8,231.78,231.79,46700000.0
2007-09-26 05:47:00,231.785,231.8,231.78,231.78,71800000.0
2007-09-26 05:48:00,231.78,231.8,231.78,231.78,87600000.0
2007-09-26 05:49:00,231.79,231.81,231.785,231.81,82799999.0
2007-09-26 05:50:00,231.81,231.81,231.79,231.8,20600000.0
2007-09-26 05:51:00,231.795,231.805,231.79,231.805,19200000.0
2007-09-26 05:52:00,231.805,231.82,231.79,231.82,92400000.0
2007-09-26 05:53:00,231.82,231.85,231.82,231.845,74800000.0
2007-09-26 05:54:00,231.845,231.845,231.825,231.825,25800000.0
2007-09-26 05:55:00,231.84,231.85,231.825,231.85,55800000.0
2007-09-26 05:56:00,231.85,231.89,231.83,231.83,163200000.0
2007-09-26 05:57:00,231.83,231.85,231.765,231.78,285300000.0
2007-09-26 05:58:00,231.78,231.78,231.76,231.78,22800000.0
2007-09-26 05:59:00,231.78,231.82,231.77,231.81,153000000.0
2007-09-26 06:00:00,231.815,231.83,231.79,231.795,36400000.0
2007-09-26 06:01:00,231.795,231.825,231.785,231.825,109600000.0
2007-09-26 06:02:00,231.825,231.825,231.785,231.785,38700000.0
2007-09-26 06:03:00,231.795,231.8,231.76,231.78,19800000.0
2007-09-26 06:04:00,231.78,231.78,231.745,231.745,6600000.0
2007-09-26 06:05:00,231.74,231.77,231.74,231.77,77700000.0
2007-09-26 06:06:00,231.76,231.82,231.76,231.8,555500000.0
2007-09-26 06:07:00,231.8,231.8,231.78,231.78,49800000.0
2007-09-26 06:08:00,231.78,231.81,231.78,231.8,91500000.0
2007-09-26 06:09:00,231.8,231.81,231.765,231.785,96800000.0
2007-09-26 06:10:00,231.785,231.895,231.78,231.855,193100000.0
2007-09-26 06:11:00,231.855,231.86,231.785,231.785,58200000.0
2007-09-26 06:12:00,231.78,231.815,231.76,231.815,31600000.0
2007-09-26 06:13:00,231.815,231.84,231.795,231.805,118300000.0
2007-09-26 06:14:00,231.805,231.81,231.79,231.8,35000000.0
2007-09-26 06:15:00,231.795,231.795,231.76,231.76,26000000.0
2007-09-26 06:16:00,231.765,231.765,231.765,231.765,800000.0
2007-09-26 06:17:00,231.765,231.78,231.745,231.765,64500000.0
2007-09-26 06:18:00,231.765,231.765,231.745,231.76,4600000.0
2007-09-26 06:19:00,231.76,231.79,231.76,231.79,13200000.0
2007-09-26 06:20:00,231.79,231.8,231.77,231.77,40200000.0
2007-09-26 06:21:00,231.77,231.78,231.725,231.725,95100000.0
2007-09-26 06:22:00,231.74,231.765,231.72,231.72,55000000.0
2007-09-26 06:23:00,231.72,231.725,231.715,231.72,20900000.0
2007-09-26 06:24:00,231.725,231.73,231.715,231.73,2200000.0
2007-09-26 06:25:00,231.74,231.74,231.705,231.71,24600000.0
2007-09-26 06:26:00,231.71,231.72,231.695,231.72,28700000.0
2007-09-26 06:27:00,231.72,231.725,231.69,231.715,27200000.0
2007-09-26 06:28:00,231.72,231.795,231.72,231.795,143600000.0
2007-09-26 06:29:00,231.805,231.82,231.785,231.81,166400000.0
2007-09-26 06:30:00,231.805,231.885,231.805,231.875,69200000.0
2007-09-26 06:31:00,231.865,231.865,231.835,231.855,50200000.0
2007-09-26 06:32:00,231.855,231.855,231.83,231.84,100000000.0
2007-09-26 06:33:00,231.84,231.87,231.84,231.87,15600000.0
2007-09-26 06:34:00,231.87,231.87,231.83,231.845,64600000.0
2007-09-26 06:35:00,231.845,231.88,231.8,231.84,66600000.0
2007-09-26 06:36:00,231.835,231.845,231.82,231.845,14200000.0
2007-09-26 06:37:00,231.86,231.86,231.815,231.825,22200000.0
2007-09-26 06:38:00,231.83,231.835,231.82,231.835,66800000.0
2007-09-26 06:39:00,231.835,231.85,231.825,231.825,120100000.0
2007-09-26 06:40:00,231.825,231.835,231.81,231.81,60200000.0
2007-09-26 06:41:00,231.81,231.845,231.805,231.835,137400001.0
2007-09-26 06:42:00,231.835,231.835,231.83,231.83,5200000.0
2007-09-26 06:43:00,231.83,231.83,231.81,231.825,194600000.0
2007-09-26 06:44:00,231.81,231.82,231.8,231.8,22600000.0
2007-09-26 06:45:00,231.8,231.8,231.8,231.8,16800000.0
2007-09-26 06:46:00,231.8,231.81,231.765,231.77,92400000.0
2007-09-26 06:47:00,231.77,231.795,231.74,231.76,117500000.0
2007-09-26 06:48:00,231.76,231.805,231.735,231.75,203800001.0
2007-09-26 06:49:00,231.75,231.755,231.7,231.72,300400000.0
2007-09-26 06:50:00,231.71,231.72,231.68,231.685,92200000.0
2007-09-26 06:51:00,231.685,231.72,231.685,231.715,68800000.0
2007-09-26 06:52:00,231.72,231.725,231.72,231.72,16800000.0
2007-09-26 06:53:00,231.715,231.725,231.7,231.725,101000000.0
2007-09-26 06:54:00,231.725,231.74,231.7,231.7,126500000.0
2007-09-26 06:55:00,231.71,231.735,231.7,231.705,42600001.0
2007-09-26 06:56:00,231.705,231.705,231.695,231.7,7000000.0
2007-09-26 06:57:00,231.71,231.71,231.695,231.695,12000000.0
2007-09-26 06:58:00,231.695,231.715,231.695,231.705,50000000.0
2007-09-26 06:59:00,231.705,231.735,231.7,231.705,43000000.0
2007-09-26 07:00:00,231.705,231.775,231.7,231.765,316200000.0
2007-09-26 07:01:00,231.77,231.8,231.755,231.8,147400000.0
2007-09-26 07:02:00,231.8,231.84,231.77,231.84,116600000.0
2007-09-26 07:03:00,231.84,231.84,231.78,231.795,104400000.0
2007-09-26 07:04:00,231.8,231.84,231.8,231.81,139200000.0
2007-09-26 07:05:00,231.81,231.83,231.8,231.805,52200000.0
2007-09-26 07:06:00,231.81,231.84,231.785,231.82,242000001.0
2007-09-26 07:07:00,231.82,231.845,231.78,231.8,147000000.0
2007-09-26 07:08:00,231.8,231.8,231.695,231.745,155200000.0
2007-09-26 07:09:00,231.745,231.745,231.66,231.66,184000000.0
2007-09-26 07:10:00,231.66,231.73,231.66,231.73,88000000.0
2007-09-26 07:11:00,231.73,231.73,231.585,231.695,279400000.0
2007-09-26 07:12:00,231.69,231.73,231.67,231.73,88800000.0
2007-09-26 07:13:00,231.73,231.73,231.635,231.645,107300000.0
2007-09-26 07:14:00,231.645,231.715,231.645,231.705,263500000.0
2007-09-26 07:15:00,231.705,231.705,231.6,231.645,131000000.0
2007-09-26 07:16:00,231.66,231.665,231.635,231.645,312300000.0
2007-09-26 07:17:00,231.65,231.69,231.65,231.68,116499999.0
2007-09-26 07:18:00,231.685,231.725,231.685,231.705,86300000.0
2007-09-26 07:19:00,231.705,231.73,231.685,231.705,84400000.0
2007-09-26 07:20:00,231.705,231.725,231.705,231.705,16800000.0
2007-09-26 07:21:00,231.71,231.725,231.705,231.705,24600000.0
2007-09-26 07:22:00,231.72,231.725,231.715,231.715,14400000.0
2007-09-26 07:23:00,231.715,231.72,231.68,231.72,30000000.0
2007-09-26 07:24:00,231.72,231.755,231.685,231.685,116500000.0
2007-09-26 07:25:00,231.69,231.735,231.69,231.705,35000000.0
2007-09-26 07:26:00,231.705,231.715,231.57,231.57,126899999.0
2007-09-26 07:27:00,231.56,231.59,231.55,231.56,429900000.0
2007-09-26 07:28:00,231.56,231.6,231.56,231.57,166900000.0
2007-09-26 07:29:00,231.57,231.59,231.57,231.58,132000000.0
2007-09-26 07:30:00,231.59,231.61,231.58,231.59,73200000.0
2007-09-26 07:31:00,231.6,231.62,231.57,231.6,137000000.0
2007-09-26 07:32:00,231.61,231.61,231.57,231.59,66400001.0
2007-09-26 07:33:00,231.58,231.58,231.51,231.54,74400000.0
2007-09-26 07:34:00,231.54,231.55,231.53,231.55,88000000.0
2007-09-26 07:35:00,231.55,231.56,231.48,231.53,571299998.0
2007-09-26 07:36:00,231.54,231.55,231.53,231.54,115200000.0
2007-09-26 07:37:00,231.54,231.56,231.51,231.54,283100001.0
2007-09-26 07:38:00,231.53,231.59,231.53,231.54,139400000.0
2007-09-26 07:39:00,231.55,231.55,231.5,231.55,216700000.0
2007-09-26 07:40:00,231.55,231.56,231.53,231.54,105600000.0
2007-09-26 07:41:00,231.54,231.55,231.52,231.53,70600000.0
2007-09-26 07:42:00,231.53,231.54,231.45,231.5,85800000.0
2007-09-26 07:43:00,231.49,231.54,231.49,231.52,254700000.0
2007-09-26 07:44:00,231.52,231.54,231.5,231.54,440599996.0
2007-09-26 07:45:00,231.54,231.59,231.53,231.59,151099998.0
2007-09-26 07:46:00,231.57,231.58,231.57,231.57,46700000.0
2007-09-26 07:47:00,231.56,231.58,231.56,231.56,16000000.0
2007-09-26 07:48:00,231.57,231.58,231.51,231.55,457999996.0
2007-09-26 07:49:00,231.55,231.57,231.52,231.52,144500000.0
2007-09-26 07:50:00,231.57,231.57,231.52,231.54,161600000.0
2007-09-26 07:51:00,231.55,231.57,231.54,231.55,368900007.0
2007-09-26 07:52:00,231.54,231.54,231.52,231.53,206800000.0
2007-09-26 07:53:00,231.53,231.55,231.53,231.53,215099998.0
2007-09-26 07:54:00,231.53,231.55,231.36,231.55,316399999.0
2007-09-26 07:55:00,231.55,231.55,231.46,231.47,547499994.0
2007-09-26 07:56:00,231.46,231.51,231.42,231.51,768600007.0
2007-09-26 07:57:00,231.51,231.54,231.51,231.51,319500001.0
2007-09-26 07:58:00,231.51,231.56,231.5,231.54,490899996.0
2007-09-26 07:59:00,231.54,231.54,231.5,231.53,307500000.0
2007-09-26 08:00:00,231.53,231.58,231.52,231.55,263600000.0
2007-09-26 08:01:00,231.54,231.57,231.54,231.57,174400000.0
2007-09-26 08:02:00,231.57,231.58,231.53,231.55,62800000.0
2007-09-26 08:03:00,231.55,231.57,231.51,231.56,283100001.0
2007-09-26 08:04:00,231.57,231.6,231.53,231.57,255600000.0
2007-09-26 08:05:00,231.58,231.6,231.55,231.58,107100000.0
2007-09-26 08:06:00,231.57,231.58,231.54,231.54,64700000.0
2007-09-26 08:07:00,231.55,231.55,231.49,231.52,100400000.0
2007-09-26 08:08:00,231.49,231.55,231.48,231.49,190199998.0
2007-09-26 08:09:00,231.51,231.54,231.49,231.49,283900001.0
2007-09-26 08:10:00,231.53,231.6,231.48,231.59,787600001.0
2007-09-26 08:11:00,231.58,231.62,231.54,231.61,438500000.0
2007-09-26 08:12:00,231.6,231.61,231.56,231.57,73200000.0
2007-09-26 08:13:00,231.57,231.65,231.56,231.64,327699999.0
2007-09-26 08:14:00,231.61,231.65,231.61,231.63,134100000.0
2007-09-26 08:15:00,231.62,231.67,231.62,231.63,213400000.0
2007-09-26 08:16:00,231.65,231.67,231.63,231.63,241600000.0
2007-09-26 08:17:00,231.65,231.69,231.64,231.66,181399998.0
2007-09-26 08:18:00,231.69,231.72,231.67,231.71,100200000.0
2007-09-26 08:19:00,231.7,231.78,231.67,231.78,381800000.0
2007-09-26 08:20:00,231.78,231.79,231.64,231.68,630100000.0
2007-09-26 08:21:00,231.68,231.7,231.55,231.59,654300000.0
2007-09-26 08:22:00,231.62,231.63,231.58,231.62,127400000.0
2007-09-26 08:23:00,231.615,231.66,231.595,231.645,236300000.0
2007-09-26 08:24:00,231.655,231.705,231.635,231.655,123500000.0
2007-09-26 08:25:00,231.655,231.73,231.65,231.72,251700002.0
2007-09-26 08:26:00,231.705,231.845,231.705,231.82,274100000.0
2007-09-26 08:27:00,231.82,231.905,231.8,231.875,226600000.0
2007-09-26 08:28:00,231.88,231.9,231.77,231.78,234000000.0
2007-09-26 08:29:00,231.78,231.85,231.765,231.78,157900000.0
2007-09-26 08:30:00,231.79,231.8,231.73,231.74,241499999.0
2007-09-26 08:31:00,231.74,231.8,231.72,231.78,757899998.0
2007-09-26 08:32:00,231.78,231.81,231.75,231.78,396999999.0
2007-09-26 08:33:00,231.79,231.82,231.76,231.8,325400000.0
2007-09-26 08:34:00,231.8,231.8,231.7,231.72,684600000.0
2007-09-26 08:35:00,231.73,231.79,231.73,231.78,890099999.0
2007-09-26 08:36:00,231.78,231.84,231.78,231.81,454200002.0
2007-09-26 08:37:00,231.81,231.81,231.73,231.73,746900001.0
2007-09-26 08:38:00,231.73,231.76,231.69,231.69,822600000.0
2007-09-26 08:39:00,231.69,231.78,231.68,231.73,794699999.0
2007-09-26 08:40:00,231.73,231.75,231.71,231.74,627700000.0
2007-09-26 08:41:00,231.75,231.77,231.72,231.74,921599998.0
2007-09-26 08:42:00,231.74,231.75,231.61,231.7,913499997.0
2007-09-26 08:43:00,231.7,231.77,231.7,231.77,939500002.0
2007-09-26 08:44:00,231.77,231.79,231.69,231.72,482400007.0
2007-09-26 08:45:00,231.73,231.74,231.69,231.69,364600001.0
2007-09-26 08:46:00,231.69,231.69,231.58,231.66,1134700006.0
2007-09-26 08:47:00,231.66,231.72,231.64,231.7,1011699994.0
2007-09-26 08:48:00,231.69,231.72,231.65,231.7,682700001.0
2007-09-26 08:49:00,231.7,231.73,231.68,231.68,648100000.0
2007-09-26 08:50:00,231.68,231.72,231.6,231.68,864600006.0
2007-09-26 08:51:00,231.68,231.84,231.65,231.82,840400003.0
2007-09-26 08:52:00,231.83,231.83,231.7,231.7,482600000.0
2007-09-26 08:53:00,231.7,231.74,231.68,231.74,355400001.0
2007-09-26 08:54:00,231.73,231.76,231.72,231.72,691600000.0
2007-09-26 08:55:00,231.73,231.73,231.68,231.68,498100002.0
2007-09-26 08:56:00,231.68,231.69,231.54,231.63,582700000.0
2007-09-26 08:57:00,231.61,231.67,231.57,231.63,566100000.0
2007-09-26 08:58:00,231.62,231.7,231.61,231.65,733600000.0
2007-09-26 08:59:00,231.65,231.65,231.57,231.645,684600003.0
2007-09-26 09:00:00,231.65,231.685,231.635,231.67,393299999.0
2007-09-26 09:01:00,231.665,231.69,231.645,231.69,118000000.0
2007-09-26 09:02:00,231.69,231.69,231.62,231.63,138250000.0
2007-09-26 09:03:00,231.63,231.64,231.59,231.64,155899999.0
2007-09-26 09:04:00,231.64,231.71,231.61,231.71,339700000.0
2007-09-26 09:05:00,231.7,231.78,231.7,231.72,235900000.0
2007-09-26 09:06:00,231.72,231.74,231.67,231.675,390000000.0
2007-09-26 09:07:00,231.68,231.75,231.665,231.74,153700000.0
2007-09-26 09:08:00,231.74,231.79,231.73,231.74,131000000.0
2007-09-26 09:09:00,231.74,231.83,231.74,231.79,477399999.0
2007-09-26 09:10:00,231.78,231.83,231.77,231.79,652399999.0
2007-09-26 09:11:00,231.81,231.84,231.795,231.83,332100001.0
2007-09-26 09:12:00,231.83,231.83,231.73,231.735,231000001.0
2007-09-26 09:13:00,231.74,231.77,231.735,231.77,154000000.0
2007-09-26 09:14:00,231.77,231.79,231.77,231.79,419799999.0
2007-09-26 09:15:00,231.79,231.79,231.66,231.74,878100000.0
2007-09-26 09:16:00,231.73,231.76,231.7,231.71,556400000.0
2007-09-26 09:17:00,231.71,231.71,231.61,231.65,1039899997.0
2007-09-26 09:18:00,231.66,231.75,231.65,231.71,793299996.0
2007-09-26 09:19:00,231.7,231.71,231.69,231.7,367400000.0
2007-09-26 09:20:00,231.7,231.75,231.695,231.725,537400000.0
2007-09-26 09:21:00,231.725,231.76,231.71,231.735,360800000.0
2007-09-26 09:22:00,231.74,231.81,231.735,231.81,332700000.0
2007-09-26 09:23:00,231.81,231.92,231.81,231.9,542500000.0
2007-09-26 09:24:00,231.9,232.04,231.895,232.02,430300000.0
2007-09-26 09:25:00,232.03,232.05,231.99,232.0,310700000.0
2007-09-26 09:26:00,232.0,232.025,231.98,232.005,86400000.0
2007-09-26 09:27:00,232.005,232.035,231.965,231.98,169600000.0
2007-09-26 09:28:00,231.98,232.035,231.94,231.95,359400001.0
2007-09-26 09:29:00,231.95,231.96,231.865,231.87,230200000.0
2007-09-26 09:30:00,231.865,231.865,231.805,231.82,295000000.0
2007-09-26 09:31:00,231.81,231.865,231.81,231.865,202900000.0
2007-09-26 09:32:00,231.85,231.865,231.83,231.835,111600000.0
2007-09-26 09:33:00,231.835,231.86,231.835,231.845,31200000.0
2007-09-26 09:34:00,231.85,231.875,231.84,231.85,74800000.0
2007-09-26 09:35:00,231.865,231.865,231.845,231.845,12800000.0
2007-09-26 09:36:00,231.855,231.865,231.84,231.84,22300000.0
2007-09-26 09:37:00,231.845,231.865,231.83,231.845,162200000.0
2007-09-26 09:38:00,231.845,231.915,231.84,231.915,139000000.0
2007-09-26 09:39:00,231.92,231.975,231.92,231.925,173500000.0
2007-09-26 09:40:00,231.925,231.93,231.87,231.87,207300000.0
2007-09-26 09:41:00,231.87,231.905,231.865,231.905,52000000.0
2007-09-26 09:42:00,231.905,231.925,231.89,231.925,165200000.0
2007-09-26 09:43:00,231.92,231.975,231.905,231.975,116800000.0
2007-09-26 09:44:00,231.965,232.025,231.94,232.015,80600000.0
2007-09-26 09:45:00,232.02,232.085,232.015,232.045,116600000.0
2007-09-26 09:46:00,232.045,232.085,232.025,232.025,128500000.0
2007-09-26 09:47:00,232.025,232.065,232.025,232.065,73900000.0
2007-09-26 09:48:00,232.065,232.115,232.015,232.055,104100000.0
2007-09-26 09:49:00,232.06,232.1,232.055,232.1,153100000.0
2007-09-26 09:50:00,232.1,232.25,232.1,232.19,595500000.0
2007-09-26 09:51:00,232.19,232.23,232.15,232.18,1144400002.0
2007-09-26 09:52:00,232.18,232.2,232.135,232.16,552700002.0
2007-09-26 09:53:00,232.16,232.2,232.03,232.04,502299997.0
2007-09-26 09:54:00,232.02,232.02,231.87,231.91,736599998.0
2007-09-26 09:55:00,231.905,231.95,231.895,231.915,177700000.0
2007-09-26 09:56:00,231.925,231.975,231.915,231.965,176700000.0
2007-09-26 09:57:00,231.955,231.965,231.935,231.945,35700000.0
2007-09-26 09:58:00,231.945,231.945,231.805,231.83,122400000.0
2007-09-26 09:59:00,231.835,231.855,231.82,231.83,85200000.0
2007-09-26 10:00:00,231.83,231.93,231.83,231.92,246700000.0
2007-09-26 10:01:00,231.92,231.93,231.895,231.92,90100000.0
2007-09-26 10:02:00,231.92,231.92,231.895,231.895,52100000.0
2007-09-26 10:03:00,231.895,231.895,231.88,231.895,60300000.0
2007-09-26 10:04:00,231.905,231.915,231.88,231.885,129600000.0
2007-09-26 10:05:00,231.89,231.895,231.87,231.895,154300000.0
2007-09-26 10:06:00,231.895,231.955,231.88,231.93,157200000.0
2007-09-26 10:07:00,231.955,232.015,231.95,231.995,41600000.0
2007-09-26 10:08:00,232.0,232.085,231.995,232.07,225200000.0
2007-09-26 10:09:00,232.07,232.07,231.975,231.995,138700000.0
2007-09-26 10:10:00,232.0,232.015,231.93,231.955,263200001.0
2007-09-26 10:11:00,231.955,231.98,231.9,231.925,118200000.0
2007-09-26 10:12:00,231.925,231.98,231.915,231.93,86400000.0
2007-09-26 10:13:00,231.93,231.935,231.92,231.935,59300000.0
2007-09-26 10:14:00,231.925,231.935,231.925,231.93,20900000.0
2007-09-26 10:15:00,231.93,231.97,231.91,231.97,121300000.0
2007-09-26 10:16:00,231.965,232.0,231.96,232.0,81200000.0
2007-09-26 10:17:00,231.99,232.06,231.99,232.015,256900000.0
2007-09-26 10:18:00,232.02,232.02,231.99,232.005,42200000.0
2007-09-26 10:19:00,232.01,232.075,232.005,232.055,238100000.0
2007-09-26 10:20:00,232.065,232.095,232.055,232.07,119500000.0
2007-09-26 10:21:00,232.07,232.235,232.07,232.17,544100001.0
2007-09-26 10:22:00,232.165,232.195,232.14,232.17,152500000.0
2007-09-26 10:23:00,232.17,232.285,232.17,232.25,663400001.0
2007-09-26 10:24:00,232.25,232.265,232.165,232.17,311000000.0
2007-09-26 10:25:00,232.17,232.2,232.12,232.12,201800000.0
2007-09-26 10:26:00,232.135,232.135,232.07,232.1,246200000.0
2007-09-26 10:27:00,232.1,232.12,231.935,231.935,472300000.0
2007-09-26 10:28:00,231.94,231.945,231.88,231.935,250700000.0
2007-09-26 10:29:00,231.92,231.96,231.87,231.89,305500000.0
2007-09-26 10:30:00,231.89,232.135,231.88,232.11,576600000.0
2007-09-26 10:31:00,232.11,232.21,231.99,231.99,293100000.0
2007-09-26 10:32:00,231.985,232.005,231.925,231.935,527600000.0
2007-09-26 10:33:00,231.935,231.99,231.92,231.99,275100000.0
2007-09-26 10:34:00,231.99,231.99,231.91,231.93,290600001.0
2007-09-26 10:35:00,231.935,231.995,231.915,231.985,470500001.0
2007-09-26 10:36:00,231.995,232.065,231.99,232.065,327000000.0
2007-09-26 10:37:00,232.055,232.06,232.005,232.025,329500000.0
2007-09-26 10:38:00,232.02,232.07,231.965,232.06,221200000.0
2007-09-26 10:39:00,232.05,232.055,232.0,232.03,168699998.0
2007-09-26 10:40:00,232.03,232.125,232.03,232.105,299600000.0
2007-09-26 10:41:00,232.105,232.135,232.04,232.08,307100000.0
2007-09-26 10:42:00,232.1,232.135,232.03,232.04,509200001.0
2007-09-26 10:43:00,232.035,232.065,232.02,232.065,138700000.0
2007-09-26 10:44:00,232.065,232.08,232.035,232.07,157900000.0
2007-09-26 10:45:00,232.07,232.07,231.98,231.985,233400000.0
2007-09-26 10:46:00,231.985,231.985,231.895,231.915,421100001.0
2007-09-26 10:47:00,231.915,231.955,231.9,231.9,100800000.0
2007-09-26 10:48:00,231.9,231.915,231.865,231.905,210000000.0
2007-09-26 10:49:00,231.905,231.965,231.895,231.955,419499999.0
2007-09-26 10:50:00,231.955,231.96,231.895,231.905,98400000.0
2007-09-26 10:51:00,231.9,231.9,231.85,231.865,158800000.0
2007-09-26 10:52:00,231.85,231.865,231.81,231.815,235800000.0
2007-09-26 10:53:00,231.82,231.82,231.78,231.785,241400000.0
2007-09-26 10:54:00,231.795,231.815,231.785,231.8,196400000.0
2007-09-26 10:55:00,231.83,231.87,231.805,231.85,208700000.0
2007-09-26 10:56:00,231.85,231.87,231.81,231.83,313600000.0
2007-09-26 10:57:00,231.83,231.83,231.8,231.8,184300000.0
2007-09-26 10:58:00,231.795,231.845,231.78,231.84,278300000.0
2007-09-26 10:59:00,231.845,231.865,231.82,231.855,283100000.0
2007-09-26 11:00:00,231.845,231.87,231.82,231.86,110000000.0
2007-09-26 11:01:00,231.87,231.9,231.77,231.805,302300000.0
2007-09-26 11:02:00,231.805,231.855,231.795,231.8,351900000.0
2007-09-26 11:03:00,231.805,231.805,231.705,231.735,265200000.0
2007-09-26 11:04:00,231.74,231.77,231.68,231.69,410500000.0
2007-09-26 11:05:00,231.695,231.71,231.66,231.695,426100000.0
2007-09-26 11:06:00,231.695,231.86,231.69,231.86,271300000.0
2007-09-26 11:07:00,231.855,231.865,231.785,231.795,139700000.0
2007-09-26 11:08:00,231.8,231.835,231.795,231.83,78600000.0
2007-09-26 11:09:00,231.835,231.87,231.81,231.81,267900000.0
2007-09-26 11:10:00,231.82,231.89,231.82,231.85,119700000.0
2007-09-26 11:11:00,231.85,231.85,231.75,231.76,145700000.0
2007-09-26 11:12:00,231.77,231.8,231.745,231.75,101485875.0
2007-09-26 11:13:00,231.75,231.88,231.75,231.865,366900000.0
2007-09-26 11:14:00,231.85,231.955,231.85,231.95,287800000.0
2007-09-26 11:15:00,231.95,231.99,231.935,231.945,158600000.0
2007-09-26 11:16:00,231.945,231.965,231.93,231.935,199199999.0
2007-09-26 11:17:00,231.94,231.985,231.92,231.92,159000000.0
2007-09-26 11:18:00,231.915,231.935,231.885,231.89,178900000.0
2007-09-26 11:19:00,231.895,231.96,231.88,231.96,260400000.0
2007-09-26 11:20:00,231.96,232.035,231.95,232.0,181900000.0
2007-09-26 11:21:00,231.995,231.995,231.92,231.925,88300000.0
2007-09-26 11:22:00,231.935,231.955,231.91,231.91,70600000.0
2007-09-26 11:23:00,231.915,231.975,231.895,231.95,125200000.0
2007-09-26 11:24:00,231.96,231.975,231.915,231.95,184000000.0
2007-09-26 11:25:00,231.96,231.98,231.905,231.91,76600000.0
2007-09-26 11:26:00,231.905,231.925,231.9,231.915,84400000.0
2007-09-26 11:27:00,231.915,231.915,231.86,231.87,206700000.0
2007-09-26 11:28:00,231.87,231.9,231.86,231.89,120600000.0
2007-09-26 11:29:00,231.885,231.9,231.855,231.875,154100000.0
2007-09-26 11:30:00,231.875,231.895,231.855,231.865,48000000.0
2007-09-26 11:31:00,231.865,231.89,231.84,231.84,261400000.0
2007-09-26 11:32:00,231.84,231.86,231.83,231.85,205900000.0
2007-09-26 11:33:00,231.85,231.85,231.805,231.83,111200000.0
2007-09-26 11:34:00,231.83,231.86,231.83,231.86,93800000.0
2007-09-26 11:35:00,231.86,231.91,231.855,231.89,136500000.0
2007-09-26 11:36:00,231.89,231.9,231.87,231.89,287600000.0
2007-09-26 11:37:00,231.88,231.91,231.875,231.9,128600000.0
2007-09-26 11:38:00,231.9,231.91,231.89,231.89,129600000.0
2007-09-26 11:39:00,231.89,231.9,231.885,231.895,212900000.0
2007-09-26 11:40:00,231.89,231.9,231.865,231.87,140800000.0
2007-09-26 11:41:00,231.87,231.88,231.775,231.78,493700001.0
2007-09-26 11:42:00,231.8,231.815,231.77,231.81,403100000.0
2007-09-26 11:43:00,231.81,231.82,231.79,231.8,264199998.0
2007-09-26 11:44:00,231.8,231.815,231.79,231.8,113700000.0
2007-09-26 11:45:00,231.8,231.86,231.795,231.855,93800000.0
2007-09-26 11:46:00,231.855,231.865,231.8,231.85,312800000.0
2007-09-26 11:47:00,231.85,231.9,231.85,231.9,108800000.0
2007-09-26 11:48:00,231.91,231.91,231.885,231.895,110000000.0
2007-09-26 11:49:00,231.89,231.91,231.885,231.89,163700005.0
2007-09-26 11:50:00,231.9,231.935,231.895,231.925,184800000.0
2007-09-26 11:51:00,231.925,231.93,231.895,231.895,69100000.0
2007-09-26 11:52:00,231.91,231.91,231.87,231.895,137600000.0
2007-09-26 11:53:00,231.895,231.935,231.895,231.935,54500000.0
2007-09-26 11:54:00,231.935,231.935,231.88,231.905,111600000.0
2007-09-26 11:55:00,231.895,231.905,231.885,231.89,55200000.0
2007-09-26 11:56:00,231.89,231.895,231.84,231.865,137700000.0
2007-09-26 11:57:00,231.86,231.865,231.825,231.84,113500000.0
2007-09-26 11:58:00,231.84,231.87,231.84,231.87,97400000.0
2007-09-26 11:59:00,231.87,231.895,231.85,231.88,241000000.0
2007-09-26 12:00:00,231.88,231.9,231.835,231.875,277000000.0
2007-09-26 12:01:00,231.875,231.895,231.875,231.875,90200000.0
2007-09-26 12:02:00,231.865,231.88,231.83,231.87,82850000.0
2007-09-26 12:03:00,231.87,231.88,231.83,231.83,140100000.0
2007-09-26 12:04:00,231.86,231.86,231.8,231.845,127900001.0
2007-09-26 12:05:00,231.835,231.835,231.805,231.805,21800000.0
2007-09-26 12:06:00,231.805,231.83,231.8,231.825,43600000.0
2007-09-26 12:07:00,231.83,231.875,231.825,231.865,126600000.0
2007-09-26 12:08:00,231.865,231.89,231.865,231.87,64500000.0
2007-09-26 12:09:00,231.875,231.875,231.855,231.875,55100000.0
2007-09-26 12:10:00,231.875,231.875,231.84,231.86,114600000.0
2007-09-26 12:11:00,231.86,231.875,231.82,231.875,130700000.0
2007-09-26 12:12:00,231.875,231.875,231.835,231.845,43400000.0
2007-09-26 12:13:00,231.845,231.845,231.82,231.82,158000000.0
2007-09-26 12:14:00,231.82,231.82,231.775,231.775,62800000.0
2007-09-26 12:15:00,231.81,231.815,231.8,231.81,83100000.0
2007-09-26 12:16:00,231.81,231.81,231.78,231.795,67800000.0
2007-09-26 12:17:00,231.795,231.805,231.78,231.78,81000000.0
2007-09-26 12:18:00,231.78,231.805,231.755,231.755,101000000.0
2007-09-26 12:19:00,231.76,231.775,231.705,231.705,139200000.0
2007-09-26 12:20:00,231.705,231.735,231.67,231.73,98000000.0
2007-09-26 12:21:00,231.735,231.77,231.72,231.77,265300000.0
2007-09-26 12:22:00,231.78,231.8,231.765,231.775,218000001.0
2007-09-26 12:23:00,231.775,231.775,231.71,231.715,284100002.0
2007-09-26 12:24:00,231.715,231.715,231.665,231.69,149900000.0
2007-09-26 12:25:00,231.69,231.725,231.685,231.705,132100000.0
2007-09-26 12:26:00,231.71,231.755,231.685,231.745,136800000.0
2007-09-26 12:27:00,231.745,231.745,231.68,231.685,83200000.0
2007-09-26 12:28:00,231.68,231.725,231.655,231.655,85500000.0
2007-09-26 12:29:00,231.655,231.775,231.655,231.745,271800000.0
2007-09-26 12:30:00,231.745,231.755,231.685,231.71,80800000.0
2007-09-26 12:31:00,231.71,231.765,231.71,231.75,77800000.0
2007-09-26 12:32:00,231.75,231.77,231.735,231.755,155899999.0
2007-09-26 12:33:00,231.755,231.77,231.72,231.72,80600000.0
2007-09-26 12:34:00,231.72,231.735,231.625,231.67,118100000.0
2007-09-26 12:35:00,231.67,231.71,231.655,231.685,140300000.0
2007-09-26 12:36:00,231.675,231.7,231.57,231.57,189900000.0
2007-09-26 12:37:00,231.57,231.63,231.57,231.61,266800000.0
2007-09-26 12:38:00,231.61,231.61,231.43,231.43,204350000.0
2007-09-26 12:39:00,231.43,231.49,231.39,231.39,390399999.0
2007-09-26 12:40:00,231.39,231.415,231.38,231.415,295200000.0
2007-09-26 12:41:00,231.415,231.515,231.415,231.48,298800001.0
2007-09-26 12:42:00,231.48,231.5,231.465,231.47,368700000.0
2007-09-26 12:43:00,231.47,231.485,231.425,231.45,509300000.0
2007-09-26 12:44:00,231.46,231.505,231.45,231.465,293200000.0
2007-09-26 12:45:00,231.475,231.505,231.43,231.475,397300000.0
2007-09-26 12:46:00,231.475,231.495,231.455,231.49,308900000.0
2007-09-26 12:47:00,231.49,231.5,231.45,231.45,370700000.0
2007-09-26 12:48:00,231.46,231.62,231.46,231.58,505000001.0
2007-09-26 12:49:00,231.58,231.695,231.58,231.695,339600000.0
2007-09-26 12:50:00,231.695,231.75,231.675,231.705,378500000.0
2007-09-26 12:51:00,231.72,231.815,231.705,231.81,623600000.0
2007-09-26 12:52:00,231.81,231.875,231.81,231.86,347600000.0
2007-09-26 12:53:00,231.86,231.87,231.825,231.83,271500000.0
2007-09-26 12:54:00,231.845,231.885,231.82,231.845,312700000.0
2007-09-26 12:55:00,231.845,231.85,231.81,231.825,189400000.0
2007-09-26 12:56:00,231.82,231.82,231.76,231.77,248500000.0
2007-09-26 12:57:00,231.77,231.795,231.765,231.765,53200000.0
2007-09-26 12:58:00,231.765,231.775,231.76,231.765,53600000.0
2007-09-26 12:59:00,231.755,231.785,231.74,231.755,212000000.0
2007-09-26 13:00:00,231.75,231.775,231.72,231.735,293600000.0
2007-09-26 13:01:00,231.73,231.815,231.715,231.795,202000000.0
2007-09-26 13:02:00,231.795,231.885,231.765,231.765,311200000.0
2007-09-26 13:03:00,231.765,231.805,231.705,231.725,421400000.0
2007-09-26 13:04:00,231.725,231.79,231.725,231.765,276200000.0
2007-09-26 13:05:00,231.765,231.875,231.74,231.845,600700000.0
2007-09-26 13:06:00,231.845,231.855,231.785,231.83,573400000.0
2007-09-26 13:07:00,231.84,231.895,231.825,231.895,391200001.0
2007-09-26 13:08:00,231.895,231.905,231.825,231.84,238800000.0
2007-09-26 13:09:00,231.835,231.835,231.785,231.79,275800000.0
2007-09-26 13:10:00,231.79,231.815,231.755,231.77,416900002.0
2007-09-26 13:11:00,231.77,231.835,231.765,231.815,87000000.0
2007-09-26 13:12:00,231.815,231.835,231.78,231.8,188000001.0
2007-09-26 13:13:00,231.795,231.885,231.795,231.845,294200000.0
2007-09-26 13:14:00,231.845,231.855,231.82,231.83,116300000.0
2007-09-26 13:15:00,231.84,231.885,231.835,231.875,125400000.0
2007-09-26 13:16:00,231.875,231.965,231.875,231.915,475099998.0
2007-09-26 13:17:00,231.91,231.935,231.805,231.845,218600000.0
2007-09-26 13:18:00,231.845,231.905,231.815,231.855,523599998.0
2007-09-26 13:19:00,231.855,231.89,231.83,231.87,448200000.0
2007-09-26 13:20:00,231.87,231.905,231.78,231.855,518200000.0
2007-09-26 13:21:00,231.85,231.88,231.77,231.87,542800000.0
2007-09-26 13:22:00,231.88,231.97,231.87,231.95,271699999.0
2007-09-26 13:23:00,231.945,231.97,231.925,231.925,96500000.0
2007-09-26 13:24:00,231.925,231.96,231.915,231.93,215500000.0
2007-09-26 13:25:00,231.93,231.995,231.9,231.975,252700000.0
2007-09-26 13:26:00,231.985,232.005,231.96,231.995,482200000.0
2007-09-26 13:27:00,231.995,232.005,231.935,231.99,357200001.0
2007-09-26 13:28:00,231.99,232.025,231.965,231.98,473299998.0
2007-09-26 13:29:00,231.995,232.015,231.96,231.97,211000000.0
2007-09-26 13:30:00,231.97,232.175,231.97,232.155,564100000.0
2007-09-26 13:31:00,232.155,232.245,232.155,232.185,275100000.0
2007-09-26 13:32:00,232.185,232.195,232.1,232.13,311300000.0
2007-09-26 13:33:00,232.13,232.345,232.13,232.335,469400000.0
2007-09-26 13:34:00,232.335,232.335,232.2,232.225,565200000.0
2007-09-26 13:35:00,232.225,232.225,232.145,232.175,175599999.0
2007-09-26 13:36:00,232.15,232.195,232.14,232.16,415400000.0
2007-09-26 13:37:00,232.155,232.185,232.125,232.18,177800000.0
2007-09-26 13:38:00,232.18,232.29,232.145,232.29,332300002.0
2007-09-26 13:39:00,232.29,232.375,232.27,232.375,356600000.0
2007-09-26 13:40:00,232.375,232.5,232.315,232.495,276000001.0
2007-09-26 13:41:00,232.495,232.59,232.435,232.59,497000000.0
2007-09-26 13:42:00,232.59,232.75,232.59,232.7,647600000.0
2007-09-26 13:43:00,232.71,232.745,232.575,232.575,355300000.0
2007-09-26 13:44:00,232.58,232.605,232.545,232.55,196000000.0
2007-09-26 13:45:00,232.545,232.605,232.545,232.605,385200000.0
2007-09-26 13:46:00,232.6,232.625,232.535,232.56,357800000.0
2007-09-26 13:47:00,232.565,232.615,232.55,232.61,437299999.0
2007-09-26 13:48:00,232.6,232.635,232.55,232.56,364500000.0
2007-09-26 13:49:00,232.565,232.595,232.53,232.535,465950001.0
2007-09-26 13:50:00,232.535,232.535,232.43,232.435,368600000.0
2007-09-26 13:51:00,232.44,232.455,232.39,232.405,138200000.0
2007-09-26 13:52:00,232.39,232.435,232.375,232.42,434500000.0
2007-09-26 13:53:00,232.435,232.515,232.435,232.475,494100002.0
2007-09-26 13:54:00,232.46,232.495,232.435,232.465,224699999.0
2007-09-26 13:55:00,232.47,232.54,232.465,232.485,403200000.0
2007-09-26 13:56:00,232.475,232.495,232.425,232.445,230899999.0
2007-09-26 13:57:00,232.445,232.485,232.435,232.475,217200000.0
2007-09-26 13:58:00,232.465,232.485,232.45,232.46,153800000.0
2007-09-26 13:59:00,232.46,232.505,232.45,232.495,192200000.0
2007-09-26 14:00:00,232.495,232.515,232.475,232.505,81600000.0
2007-09-26 14:01:00,232.505,232.515,232.495,232.495,37200000.0
2007-09-26 14:02:00,232.485,232.555,232.475,232.53,70800000.0
2007-09-26 14:03:00,232.525,232.595,232.52,232.575,362799999.0
2007-09-26 14:04:00,232.575,232.585,232.485,232.495,275400000.0
2007-09-26 14:05:00,232.485,232.505,232.475,232.495,126600000.0
2007-09-26 14:06:00,232.495,232.555,232.48,232.555,290400000.0
2007-09-26 14:07:00,232.545,232.565,232.505,232.505,177200001.0
2007-09-26 14:08:00,232.505,232.545,232.505,232.53,219200000.0
2007-09-26 14:09:00,232.53,232.56,232.515,232.53,176000000.0
2007-09-26 14:10:00,232.545,232.545,232.51,232.535,133200000.0
2007-09-26 14:11:00,232.54,232.59,232.54,232.575,291899997.0
2007-09-26 14:12:00,232.565,232.575,232.54,232.545,100999999.0
2007-09-26 14:13:00,232.545,232.545,232.53,232.535,68700000.0
2007-09-26 14:14:00,232.535,232.58,232.525,232.58,638100000.0
2007-09-26 14:15:00,232.58,232.595,232.545,232.545,129200000.0
2007-09-26 14:16:00,232.545,232.565,232.52,232.52,344599999.0
2007-09-26 14:17:00,232.515,232.575,232.51,232.565,260100000.0
2007-09-26 14:18:00,232.565,232.59,232.545,232.56,237800000.0
2007-09-26 14:19:00,232.565,232.585,232.545,232.57,150400000.0
2007-09-26 14:20:00,232.57,232.65,232.555,232.64,340800000.0
2007-09-26 14:21:00,232.63,232.68,232.62,232.635,412000000.0
2007-09-26 14:22:00,232.635,232.665,232.615,232.625,184000000.0
2007-09-26 14:23:00,232.625,232.66,232.62,232.635,282299998.0
2007-09-26 14:24:00,232.63,232.64,232.595,232.595,287100000.0
2007-09-26 14:25:00,232.595,232.6,232.56,232.575,139200000.0
2007-09-26 14:26:00,232.575,232.63,232.55,232.615,449500000.0
2007-09-26 14:27:00,232.615,232.62,232.555,232.565,429000000.0
2007-09-26 14:28:00,232.57,232.575,232.54,232.54,172000000.0
2007-09-26 14:29:00,232.54,232.61,232.48,232.48,364400000.0
2007-09-26 14:30:00,232.48,232.65,232.46,232.555,1122199999.0
2007-09-26 14:31:00,232.555,232.58,232.505,232.565,337299999.0
2007-09-26 14:32:00,232.565,232.585,232.49,232.495,434400001.0
2007-09-26 14:33:00,232.495,232.53,232.45,232.45,345800000.0
2007-09-26 14:34:00,232.465,232.525,232.425,232.525,475700000.0
2007-09-26 14:35:00,232.53,232.59,232.515,232.59,385400000.0
2007-09-26 14:36:00,232.575,232.59,232.495,232.56,558000000.0
2007-09-26 14:37:00,232.56,232.585,232.535,232.55,293200000.0
2007-09-26 14:38:00,232.545,232.56,232.5,232.56,307000000.0
2007-09-26 14:39:00,232.55,232.58,232.535,232.56,201500000.0
2007-09-26 14:40:00,232.56,232.61,232.55,232.605,271600000.0
2007-09-26 14:41:00,232.605,232.62,232.58,232.605,429200000.0
2007-09-26 14:42:00,232.605,232.735,232.605,232.73,233200000.0
2007-09-26 14:43:00,232.73,232.785,232.71,232.75,419200000.0
2007-09-26 14:44:00,232.745,232.805,232.735,232.765,509200003.0
2007-09-26 14:45:00,232.755,232.835,232.755,232.83,425700000.0
2007-09-26 14:46:00,232.835,232.89,232.805,232.89,276800000.0
2007-09-26 14:47:00,232.89,232.98,232.88,232.975,579700001.0
2007-09-26 14:48:00,232.975,232.985,232.94,232.96,407500002.0
2007-09-26 14:49:00,232.945,233.0,232.945,232.99,336200001.0
2007-09-26 14:50:00,232.99,232.995,232.93,232.975,541100000.0
2007-09-26 14:51:00,232.975,233.03,232.96,232.975,160600000.0
2007-09-26 14:52:00,232.975,233.075,232.96,233.045,425700000.0
2007-09-26 14:53:00,233.045,233.08,232.95,232.95,412399998.0
2007-09-26 14:54:00,232.95,232.975,232.915,232.915,370800000.0
2007-09-26 14:55:00,232.915,232.915,232.77,232.77,623300000.0
2007-09-26 14:56:00,232.78,232.795,232.73,232.745,313999999.0
2007-09-26 14:57:00,232.75,232.8,232.73,232.77,271200000.0
2007-09-26 14:58:00,232.77,232.795,232.725,232.745,231400000.0
2007-09-26 14:59:00,232.735,232.775,232.725,232.765,62600000.0
2007-09-26 15:00:00,232.765,232.775,232.74,232.745,154100001.0
2007-09-26 15:01:00,232.75,232.82,232.74,232.81,861700003.0
2007-09-26 15:02:00,232.81,232.85,232.8,232.85,347400000.0
2007-09-26 15:03:00,232.85,232.87,232.815,232.84,575500004.0
2007-09-26 15:04:00,232.84,232.85,232.81,232.82,505400000.0
2007-09-26 15:05:00,232.82,232.84,232.78,232.81,1001299997.0
2007-09-26 15:06:00,232.82,232.83,232.78,232.805,909300001.0
2007-09-26 15:07:00,232.81,232.82,232.75,232.75,95000000.0
2007-09-26 15:08:00,232.75,232.75,232.72,232.72,85700000.0
2007-09-26 15:09:00,232.72,232.775,232.71,232.775,231200000.0
2007-09-26 15:10:00,232.775,232.805,232.755,232.805,256800004.0
2007-09-26 15:11:00,232.805,232.805,232.755,232.76,160600000.0
2007-09-26 15:12:00,232.76,232.81,232.75,232.81,175100000.0
2007-09-26 15:13:00,232.81,232.87,232.8,232.86,217900000.0
2007-09-26 15:14:00,232.85,232.895,232.845,232.89,193500000.0
2007-09-26 15:15:00,232.905,232.945,232.89,232.93,82200000.0
2007-09-26 15:16:00,232.925,232.95,232.91,232.95,114012500.0
2007-09-26 15:17:00,232.95,232.965,232.895,232.955,484787500.0
2007-09-26 15:18:00,232.94,232.975,232.93,232.95,233200000.0
2007-09-26 15:19:00,232.945,232.985,232.92,232.985,379800000.0
2007-09-26 15:20:00,232.985,233.005,232.95,232.975,202100000.0
2007-09-26 15:21:00,232.975,232.985,232.935,232.945,351900001.0
2007-09-26 15:22:00,232.945,232.945,232.84,232.91,352000000.0
2007-09-26 15:23:00,232.915,232.92,232.865,232.89,277200000.0
2007-09-26 15:24:00,232.89,232.89,232.82,232.82,174700000.0
2007-09-26 15:25:00,232.83,232.85,232.805,232.845,271099999.0
2007-09-26 15:26:00,232.845,232.865,232.82,232.82,239200001.0
2007-09-26 15:27:00,232.82,232.845,232.795,232.815,147900000.0
2007-09-26 15:28:00,232.815,232.835,232.79,232.81,339000000.0
2007-09-26 15:29:00,232.81,232.815,232.76,232.795,117500000.0
2007-09-26 15:30:00,232.79,232.79,232.745,232.76,55500000.0
2007-09-26 15:31:00,232.76,232.77,232.725,232.76,133900000.0
2007-09-26 15:32:00,232.76,232.81,232.76,232.8,124700000.0
2007-09-26 15:33:00,232.8,232.86,232.79,232.83,238300000.0
2007-09-26 15:34:00,232.84,232.845,232.74,232.785,185700000.0
2007-09-26 15:35:00,232.785,232.815,232.78,232.815,122600000.0
2007-09-26 15:36:00,232.815,232.855,232.775,232.82,448099999.0
2007-09-26 15:37:00,232.82,232.835,232.79,232.815,85200000.0
2007-09-26 15:38:00,232.83,232.895,232.83,232.88,289800000.0
2007-09-26 15:39:00,232.88,232.895,232.83,232.865,436400000.0
2007-09-26 15:40:00,232.865,232.865,232.805,232.825,149600000.0
2007-09-26 15:41:00,232.825,232.84,232.805,232.835,256500000.0
2007-09-26 15:42:00,232.84,232.855,232.78,232.79,259400000.0
2007-09-26 15:43:00,232.78,232.815,232.77,232.77,116700000.0
2007-09-26 15:44:00,232.78,232.81,232.75,232.75,270400000.0
2007-09-26 15:45:00,232.75,232.8,232.745,232.78,318800000.0
2007-09-26 15:46:00,232.785,232.815,232.765,232.805,327000001.0
2007-09-26 15:47:00,232.805,232.805,232.74,232.805,383900000.0
2007-09-26 15:48:00,232.805,232.83,232.795,232.81,205300000.0
2007-09-26 15:49:00,232.805,232.825,232.74,232.745,322000000.0
2007-09-26 15:50:00,232.745,232.765,232.68,232.705,269700001.0
2007-09-26 15:51:00,232.715,232.735,232.665,232.695,318600000.0
2007-09-26 15:52:00,232.695,232.715,232.66,232.68,228900000.0
2007-09-26 15:53:00,232.69,232.755,232.68,232.715,269199999.0
2007-09-26 15:54:00,232.705,232.835,232.705,232.81,172400000.0
2007-09-26 15:55:00,232.81,232.885,232.81,232.885,330599999.0
2007-09-26 15:56:00,232.88,232.97,232.87,232.895,434000001.0
2007-09-26 15:57:00,232.915,232.965,232.915,232.935,284100000.0
2007-09-26 15:58:00,232.935,232.985,232.925,232.97,347099999.0
2007-09-26 15:59:00,232.965,232.99,232.93,232.975,309700000.0
2007-09-26 16:00:00,232.985,233.045,232.945,233.0,574600000.0
2007-09-26 16:01:00,233.005,233.05,232.98,233.04,296900000.0
2007-09-26 16:02:00,233.045,233.14,233.045,233.065,460399999.0
2007-09-26 16:03:00,233.065,233.08,233.015,233.045,222200000.0
2007-09-26 16:04:00,233.045,233.075,233.02,233.035,233100000.0
2007-09-26 16:05:00,233.035,233.035,232.93,232.93,160600000.0
2007-09-26 16:06:00,232.925,232.95,232.895,232.895,475500001.0
2007-09-26 16:07:00,232.9,232.935,232.865,232.925,359400000.0
2007-09-26 16:08:00,232.925,232.96,232.875,232.905,359899999.0
2007-09-26 16:09:00,232.91,232.935,232.9,232.93,139000000.0
2007-09-26 16:10:00,232.93,233.07,232.91,233.065,292600000.0
2007-09-26 16:11:00,233.065,233.19,233.065,233.155,382600000.0
2007-09-26 16:12:00,233.155,233.175,233.105,233.105,281300000.0
2007-09-26 16:13:00,233.11,233.11,233.045,233.065,208200000.0
2007-09-26 16:14:00,233.065,233.085,233.03,233.045,163200000.0
2007-09-26 16:15:00,233.045,233.055,233.015,233.055,297800000.0
2007-09-26 16:16:00,233.055,233.14,233.035,233.14,174200000.0
2007-09-26 16:17:00,233.13,233.155,233.085,233.11,120400000.0
2007-09-26 16:18:00,233.11,233.17,233.09,233.145,328800000.0
2007-09-26 16:19:00,233.16,233.185,233.135,233.15,203000000.0
2007-09-26 16:20:00,233.155,233.175,233.115,233.13,241500000.0
2007-09-26 16:21:00,233.135,233.19,233.125,233.165,360200000.0
2007-09-26 16:22:00,233.16,233.17,233.15,233.16,218100000.0
2007-09-26 16:23:00,233.16,233.19,233.12,233.16,452500000.0
2007-09-26 16:24:00,233.165,233.175,233.11,233.155,269800000.0
2007-09-26 16:25:00,233.15,233.17,233.065,233.1,240900000.0
2007-09-26 16:26:00,233.09,233.17,233.09,233.12,237500000.0
2007-09-26 16:27:00,233.12,233.12,233.05,233.1,283400000.0
2007-09-26 16:28:00,233.095,233.095,233.04,233.065,216400000.0
2007-09-26 16:29:00,233.065,233.095,233.035,233.035,140800000.0
2007-09-26 16:30:00,233.03,233.03,232.935,232.98,610899999.0
2007-09-26 16:31:00,232.98,233.045,232.98,232.995,508700000.0
2007-09-26 16:32:00,232.995,233.065,232.995,233.025,186300000.0
2007-09-26 16:33:00,233.03,233.045,232.99,232.995,207800000.0
2007-09-26 16:34:00,233.01,233.02,232.995,233.0,123800000.0
2007-09-26 16:35:00,233.0,233.01,232.925,232.935,172800000.0
2007-09-26 16:36:00,232.935,232.935,232.875,232.9,277900000.0
2007-09-26 16:37:00,232.9,232.945,232.89,232.945,234100000.0
2007-09-26 16:38:00,232.945,232.96,232.885,232.9,400100000.0
2007-09-26 16:39:00,232.89,232.95,232.875,232.875,251400000.0
2007-09-26 16:40:00,232.875,232.915,232.865,232.88,200600000.0
2007-09-26 16:41:00,232.88,232.99,232.875,232.99,308899999.0
2007-09-26 16:42:00,232.99,233.005,232.9,232.9,142000000.0
2007-09-26 16:43:00,232.9,232.95,232.895,232.895,260600000.0
2007-09-26 16:44:00,232.895,232.955,232.89,232.935,402100001.0
2007-09-26 16:45:00,232.935,232.965,232.93,232.94,245400000.0
2007-09-26 16:46:00,232.94,232.985,232.915,232.97,143900000.0
2007-09-26 16:47:00,232.98,233.005,232.975,232.99,119800000.0
2007-09-26 16:48:00,232.99,233.015,232.945,233.005,131700000.0
2007-09-26 16:49:00,233.005,233.015,232.945,232.945,158700000.0
2007-09-26 16:50:00,232.945,232.975,232.93,232.955,238000000.0
2007-09-26 16:51:00,232.95,233.095,232.95,233.08,788999999.0
2007-09-26 16:52:00,233.075,233.11,233.06,233.09,275200000.0
2007-09-26 16:53:00,233.095,233.145,233.095,233.115,139500000.0
2007-09-26 16:54:00,233.115,233.125,233.09,233.115,117200000.0
2007-09-26 16:55:00,233.115,233.115,233.065,233.085,127100000.0
2007-09-26 16:56:00,233.085,233.135,233.08,233.1,274000002.0
2007-09-26 16:57:00,233.105,233.155,233.1,233.125,149899999.0
2007-09-26 16:58:00,233.125,233.15,233.095,233.105,305900000.0
2007-09-26 16:59:00,233.105,233.18,233.105,233.17,186000000.0
2007-09-26 17:00:00,233.165,233.19,233.145,233.145,327400000.0
2007-09-26 17:01:00,233.145,233.2,233.145,233.185,460899999.0
2007-09-26 17:02:00,233.18,233.195,233.12,233.13,272599999.0
2007-09-26 17:03:00,233.13,233.13,233.035,233.065,584300000.0
2007-09-26 17:04:00,233.065,233.065,232.995,233.02,408700000.0
2007-09-26 17:05:00,233.02,233.075,233.0,233.06,829500002.0
2007-09-26 17:06:00,233.06,233.07,233.03,233.05,363300000.0
2007-09-26 17:07:00,233.05,233.095,233.04,233.08,241800000.0
2007-09-26 17:08:00,233.08,233.105,233.02,233.035,396899999.0
2007-09-26 17:09:00,233.035,233.075,233.005,233.015,199400000.0
2007-09-26 17:10:00,233.015,233.015,232.95,232.995,354100000.0
2007-09-26 17:11:00,232.995,233.04,232.995,233.02,505300000.0
2007-09-26 17:12:00,233.015,233.07,233.0,233.04,760699997.0
2007-09-26 17:13:00,233.04,233.08,232.99,233.0,574299999.0
2007-09-26 17:14:00,232.99,233.05,232.99,233.05,415300000.0
2007-09-26 17:15:00,233.05,233.1,233.05,233.09,454700000.0
2007-09-26 17:16:00,233.095,233.12,233.03,233.09,511100000.0
2007-09-26 17:17:00,233.085,233.09,233.01,233.05,299400000.0
2007-09-26 17:18:00,233.04,233.11,233.03,233.095,222100000.0
2007-09-26 17:19:00,233.09,233.15,233.09,233.13,443600000.0
2007-09-26 17:20:00,233.13,233.145,233.085,233.11,263700000.0
2007-09-26 17:21:00,233.12,233.14,233.095,233.13,314900000.0
2007-09-26 17:22:00,233.14,233.14,233.095,233.105,316900000.0
2007-09-26 17:23:00,233.11,233.11,233.065,233.08,155600000.0
2007-09-26 17:24:00,233.075,233.1,233.035,233.05,104500000.0
2007-09-26 17:25:00,233.05,233.11,233.02,233.03,676000000.0
2007-09-26 17:26:00,233.03,233.08,233.03,233.07,598200001.0
2007-09-26 17:27:00,233.07,233.07,233.03,233.055,384000000.0
2007-09-26 17:28:00,233.06,233.105,233.06,233.07,601499999.0
2007-09-26 17:29:00,233.08,233.09,233.03,233.06,181700000.0
2007-09-26 17:30:00,233.06,233.08,233.01,233.08,474400001.0
2007-09-26 17:31:00,233.08,233.1,233.03,233.04,301700001.0
2007-09-26 17:32:00,233.04,233.1,233.04,233.1,244200000.0
2007-09-26 17:33:00,233.1,233.1,233.06,233.08,384800000.0
2007-09-26 17:34:00,233.09,233.095,233.05,233.07,273200000.0
2007-09-26 17:35:00,233.07,233.115,233.06,233.1,267200000.0
2007-09-26 17:36:00,233.1,233.125,233.1,233.11,396699999.0
2007-09-26 17:37:00,233.11,233.135,233.11,233.135,304000000.0
2007-09-26 17:38:00,233.135,233.17,233.13,233.16,372100000.0
2007-09-26 17:39:00,233.155,233.17,233.115,233.13,519899999.0
2007-09-26 17:40:00,233.13,233.245,233.13,233.24,328300000.0
2007-09-26 17:41:00,233.245,233.25,233.21,233.22,169100000.0
2007-09-26 17:42:00,233.23,233.24,233.19,233.235,549100000.0
2007-09-26 17:43:00,233.225,233.25,233.215,233.225,359899999.0
2007-09-26 17:44:00,233.23,233.24,233.2,233.205,294400000.0
2007-09-26 17:45:00,233.205,233.245,233.18,233.22,365400000.0
2007-09-26 17:46:00,233.22,233.265,233.21,233.255,615599999.0
2007-09-26 17:47:00,233.255,233.26,233.215,233.22,140600000.0
2007-09-26 17:48:00,233.22,233.23,233.185,233.21,820099996.0
2007-09-26 17:49:00,233.21,233.22,233.18,233.195,341600000.0
2007-09-26 17:50:00,233.195,233.22,233.175,233.18,195700000.0
2007-09-26 17:51:00,233.18,233.195,233.14,233.19,580000001.0
2007-09-26 17:52:00,233.19,233.195,233.17,233.175,216500000.0
2007-09-26 17:53:00,233.175,233.18,233.15,233.15,73200000.0
2007-09-26 17:54:00,233.15,233.15,233.13,233.14,157400000.0
2007-09-26 17:55:00,233.14,233.15,233.095,233.105,365900000.0
2007-09-26 17:56:00,233.105,233.11,233.09,233.1,94600000.0
2007-09-26 17:57:00,233.1,233.18,233.1,233.18,149700000.0
2007-09-26 17:58:00,233.17,233.18,233.145,233.16,264899999.0
2007-09-26 17:59:00,233.16,233.17,233.15,233.16,185000000.0
2007-09-26 18:00:00,233.16,233.16,233.09,233.11,140200000.0
2007-09-26 18:01:00,233.1,233.11,233.06,233.09,222300000.0
2007-09-26 18:02:00,233.09,233.14,233.08,233.13,268900000.0
2007-09-26 18:03:00,233.13,233.15,233.13,233.14,193300000.0
2007-09-26 18:04:00,233.14,233.14,233.08,233.1,138700000.0
2007-09-26 18:05:00,233.12,233.13,233.1,233.1,140600000.0
2007-09-26 18:06:00,233.1,233.12,233.095,233.1,191900000.0
2007-09-26 18:07:00,233.11,233.15,233.07,233.15,178900000.0
2007-09-26 18:08:00,233.15,233.15,233.11,233.11,201200000.0
2007-09-26 18:09:00,233.12,233.14,233.11,233.13,370000000.0
2007-09-26 18:10:00,233.13,233.145,233.115,233.13,416000000.0
2007-09-26 18:11:00,233.13,233.13,233.1,233.13,382400000.0
2007-09-26 18:12:00,233.13,233.175,233.12,233.155,295500000.0
2007-09-26 18:13:00,233.155,233.185,233.155,233.17,131000000.0
2007-09-26 18:14:00,233.17,233.175,233.15,233.15,73400000.0
2007-09-26 18:15:00,233.15,233.155,233.095,233.095,135800000.0
2007-09-26 18:16:00,233.1,233.115,233.09,233.09,184400000.0
2007-09-26 18:17:00,233.09,233.13,233.09,233.11,302000000.0
2007-09-26 18:18:00,233.105,233.195,233.105,233.185,171200000.0
2007-09-26 18:19:00,233.185,233.185,233.145,233.15,109300000.0
2007-09-26 18:20:00,233.15,233.22,233.15,233.18,287200000.0
2007-09-26 18:21:00,233.18,233.205,233.18,233.18,82400000.0
2007-09-26 18:22:00,233.18,233.19,233.17,233.17,24000000.0
2007-09-26 18:23:00,233.17,233.19,233.165,233.165,150800000.0
2007-09-26 18:24:00,233.165,233.175,233.145,233.17,245700002.0
2007-09-26 18:25:00,233.17,233.185,233.16,233.18,103400000.0
2007-09-26 18:26:00,233.175,233.19,233.165,233.18,63200000.0
2007-09-26 18:27:00,233.18,233.21,233.17,233.17,210000000.0
2007-09-26 18:28:00,233.17,233.18,233.16,233.17,218300000.0
2007-09-26 18:29:00,233.17,233.19,233.17,233.18,46200000.0
2007-09-26 18:30:00,233.19,233.195,233.17,233.18,113800000.0
2007-09-26 18:31:00,233.18,233.195,233.17,233.18,77000000.0
2007-09-26 18:32:00,233.175,233.18,233.145,233.165,89700000.0
2007-09-26 18:33:00,233.165,233.165,233.11,233.115,192600000.0
2007-09-26 18:34:00,233.115,233.16,233.11,233.15,132500000.0
2007-09-26 18:35:00,233.14,233.16,233.14,233.16,53300000.0
2007-09-26 18:36:00,233.16,233.16,233.13,233.14,64100000.0
2007-09-26 18:37:00,233.14,233.14,233.13,233.13,65199999.0
2007-09-26 18:38:00,233.13,233.15,233.12,233.13,176900001.0
2007-09-26 18:39:00,233.13,233.145,233.13,233.14,46200000.0
2007-09-26 18:40:00,233.15,233.15,233.1,233.115,194400000.0
2007-09-26 18:41:00,233.115,233.115,233.09,233.09,37600000.0
2007-09-26 18:42:00,233.09,233.11,233.065,233.07,114100000.0
2007-09-26 18:43:00,233.07,233.08,233.05,233.05,158400000.0
2007-09-26 18:44:00,233.07,233.07,233.055,233.06,31900000.0
2007-09-26 18:45:00,233.07,233.085,233.06,233.085,50300000.0
2007-09-26 18:46:00,233.09,233.095,233.085,233.085,40000000.0
2007-09-26 18:47:00,233.085,233.11,233.08,233.11,36400000.0
2007-09-26 18:48:00,233.11,233.13,233.105,233.11,141000000.0
2007-09-26 18:49:00,233.11,233.11,233.02,233.02,237000000.0
2007-09-26 18:50:00,233.02,233.06,233.01,233.02,384300000.0
2007-09-26 18:51:00,233.03,233.045,233.02,233.02,188500000.0
2007-09-26 18:52:00,233.02,233.02,232.995,233.0,146199999.0
2007-09-26 18:53:00,232.995,233.0,232.99,232.99,80300000.0
2007-09-26 18:54:00,233.0,233.015,232.985,232.995,228100000.0
2007-09-26 18:55:00,233.0,233.025,232.99,232.99,177900000.0
2007-09-26 18:56:00,232.99,233.03,232.98,233.015,234900000.0
2007-09-26 18:57:00,233.015,233.04,233.005,233.02,44200000.0
2007-09-26 18:58:00,233.02,233.06,233.02,233.04,82800000.0
2007-09-26 18:59:00,233.04,233.04,233.01,233.01,251000000.0
2007-09-26 19:00:00,233.02,233.03,232.99,233.0,144700000.0
2007-09-26 19:01:00,233.0,233.01,233.0,233.01,124700000.0
2007-09-26 19:02:00,233.0,233.01,232.97,232.99,226400000.0
2007-09-26 19:03:00,232.99,232.99,232.99,232.99,27000000.0
2007-09-26 19:04:00,232.99,233.0,232.98,232.985,615700000.0
2007-09-26 19:05:00,232.99,233.02,232.985,233.005,432099999.0
2007-09-26 19:06:00,233.02,233.04,232.97,233.005,543700000.0
2007-09-26 19:07:00,233.005,233.025,232.985,232.99,540300002.0
2007-09-26 19:08:00,232.995,233.01,232.98,232.98,112800000.0
2007-09-26 19:09:00,232.98,232.98,232.93,232.96,147600000.0
2007-09-26 19:10:00,232.96,233.01,232.96,233.0,101100000.0
2007-09-26 19:11:00,233.0,233.01,233.0,233.01,18000000.0
2007-09-26 19:12:00,233.01,233.01,232.97,232.98,125600000.0
2007-09-26 19:13:00,232.98,232.98,232.94,232.94,233400000.0
2007-09-26 19:14:00,232.94,232.97,232.935,232.95,106400000.0
2007-09-26 19:15:00,232.96,232.97,232.92,232.96,81400000.0
2007-09-26 19:16:00,232.96,232.97,232.915,232.915,172400000.0
2007-09-26 19:17:00,232.915,232.92,232.85,232.855,244400000.0
2007-09-26 19:18:00,232.855,232.92,232.85,232.92,90500000.0
2007-09-26 19:19:00,232.92,232.94,232.87,232.87,108600000.0
2007-09-26 19:20:00,232.87,232.9,232.87,232.88,69500000.0
2007-09-26 19:21:00,232.88,232.9,232.84,232.84,215200000.0
2007-09-26 19:22:00,232.845,232.87,232.84,232.86,65200000.0
2007-09-26 19:23:00,232.86,232.87,232.8,232.84,88499999.0
2007-09-26 19:24:00,232.84,232.87,232.765,232.78,193699999.0
2007-09-26 19:25:00,232.79,232.8,232.755,232.79,96300000.0
2007-09-26 19:26:00,232.8,232.83,232.75,232.75,121500000.0
2007-09-26 19:27:00,232.75,232.77,232.73,232.76,125600000.0
2007-09-26 19:28:00,232.76,232.78,232.76,232.77,53700000.0
2007-09-26 19:29:00,232.765,232.785,232.75,232.765,104600000.0
2007-09-26 19:30:00,232.77,232.77,232.76,232.77,44500000.0
2007-09-26 19:31:00,232.77,232.78,232.75,232.75,99500000.0
2007-09-26 19:32:00,232.75,232.77,232.72,232.72,517500002.0
2007-09-26 19:33:00,232.72,232.76,232.685,232.7,310099999.0
2007-09-26 19:34:00,232.695,232.71,232.69,232.7,215800000.0
2007-09-26 19:35:00,232.69,232.72,232.67,232.71,368200000.0
2007-09-26 19:36:00,232.7,232.72,232.62,232.63,443800000.0
2007-09-26 19:37:00,232.63,232.66,232.61,232.66,146500000.0
2007-09-26 19:38:00,232.65,232.66,232.64,232.65,60200000.0
2007-09-26 19:39:00,232.65,232.71,232.62,232.7,247300000.0
2007-09-26 19:40:00,232.685,232.7,232.635,232.66,300400000.0
2007-09-26 19:41:00,232.66,232.67,232.62,232.62,367600000.0
2007-09-26 19:42:00,232.63,232.65,232.59,232.59,176000000.0
2007-09-26 19:43:00,232.59,232.6,232.505,232.52,235200000.0
2007-09-26 19:44:00,232.52,232.55,232.465,232.51,584999997.0
2007-09-26 19:45:00,232.51,232.51,232.33,232.34,567700000.0
2007-09-26 19:46:00,232.34,232.37,232.34,232.345,350100000.0
2007-09-26 19:47:00,232.345,232.47,232.335,232.455,465399999.0
2007-09-26 19:48:00,232.45,232.52,232.445,232.5,308300000.0
2007-09-26 19:49:00,232.52,232.53,232.49,232.515,364700000.0
2007-09-26 19:50:00,232.52,232.52,232.475,232.475,439900000.0
2007-09-26 19:51:00,232.48,232.48,232.46,232.47,185400000.0
2007-09-26 19:52:00,232.48,232.5,232.48,232.5,396300000.0
2007-09-26 19:53:00,232.5,232.53,232.485,232.51,156000000.0
2007-09-26 19:54:00,232.51,232.51,232.43,232.43,212200000.0
2007-09-26 19:55:00,232.43,232.44,232.41,232.42,319700000.0
2007-09-26 19:56:00,232.42,232.45,232.35,232.35,529300001.0
2007-09-26 19:57:00,232.36,232.37,232.33,232.35,321200000.0
2007-09-26 19:58:00,232.35,232.38,232.33,232.36,198900000.0
2007-09-26 19:59:00,232.36,232.48,232.36,232.47,320300000.0
2007-09-26 20:00:00,232.47,232.5,232.45,232.47,136200000.0
2007-09-26 20:01:00,232.48,232.53,232.48,232.515,170700000.0
2007-09-26 20:02:00,232.515,232.52,232.46,232.47,123100000.0
2007-09-26 20:03:00,232.47,232.48,232.415,232.47,227800000.0
2007-09-26 20:04:00,232.46,232.49,232.425,232.43,104100000.0
2007-09-26 20:05:00,232.43,232.54,232.41,232.51,428000000.0
2007-09-26 20:06:00,232.51,232.52,232.475,232.48,161200000.0
2007-09-26 20:07:00,232.49,232.54,232.48,232.52,134200000.0
2007-09-26 20:08:00,232.52,232.52,232.47,232.48,146900000.0
2007-09-26 20:09:00,232.48,232.48,232.455,232.47,83600000.0
2007-09-26 20:10:00,232.49,232.5,232.49,232.5,50400000.0
2007-09-26 20:11:00,232.5,232.5,232.43,232.44,141600000.0
2007-09-26 20:12:00,232.44,232.5,232.42,232.48,183800000.0
2007-09-26 20:13:00,232.49,232.53,232.475,232.53,161900000.0
2007-09-26 20:14:00,232.54,232.54,232.485,232.53,168900000.0
2007-09-26 20:15:00,232.53,232.57,232.52,232.55,157300000.0
2007-09-26 20:16:00,232.55,232.63,232.55,232.63,235400000.0
2007-09-26 20:17:00,232.62,232.65,232.61,232.65,220400000.0
2007-09-26 20:18:00,232.67,232.67,232.61,232.63,266500000.0
2007-09-26 20:19:00,232.63,232.67,232.62,232.67,150100000.0
2007-09-26 20:20:00,232.67,232.67,232.61,232.64,161600000.0
2007-09-26 20:21:00,232.64,232.66,232.62,232.66,97600000.0
2007-09-26 20:22:00,232.645,232.67,232.615,232.65,224100000.0
2007-09-26 20:23:00,232.65,232.68,232.62,232.66,173400001.0
2007-09-26 20:24:00,232.66,232.81,232.64,232.76,215700000.0
2007-09-26 20:25:00,232.76,232.77,232.7,232.74,283500000.0
2007-09-26 20:26:00,232.74,232.76,232.66,232.68,211900000.0
2007-09-26 20:27:00,232.68,232.68,232.61,232.62,159900000.0
2007-09-26 20:28:00,232.6,232.6,232.545,232.59,287900000.0
2007-09-26 20:29:00,232.59,232.63,232.59,232.62,186800000.0
2007-09-26 20:30:00,232.61,232.62,232.6,232.62,53100000.0
2007-09-26 20:31:00,232.6,232.6,232.53,232.55,277600000.0
2007-09-26 20:32:00,232.56,232.6,232.55,232.58,228700000.0
2007-09-26 20:33:00,232.58,232.62,232.56,232.6,171700000.0
2007-09-26 20:34:00,232.59,232.62,232.59,232.62,189500000.0
2007-09-26 20:35:00,232.62,232.62,232.6,232.6,166400000.0
2007-09-26 20:36:00,232.595,232.6,232.56,232.59,151200000.0
2007-09-26 20:37:00,232.57,232.6,232.57,232.59,254300000.0
2007-09-26 20:38:00,232.59,232.61,232.58,232.59,191100000.0
2007-09-26 20:39:00,232.6,232.6,232.57,232.58,99200000.0
2007-09-26 20:40:00,232.58,232.58,232.49,232.54,312700000.0
2007-09-26 20:41:00,232.54,232.54,232.49,232.51,95700000.0
2007-09-26 20:42:00,232.51,232.51,232.43,232.45,138400000.0
2007-09-26 20:43:00,232.45,232.5,232.45,232.49,141200000.0
2007-09-26 20:44:00,232.49,232.54,232.49,232.52,176300000.0
2007-09-26 20:45:00,232.52,232.56,232.51,232.55,158200000.0
2007-09-26 20:46:00,232.55,232.64,232.55,232.64,236000000.0
2007-09-26 20:47:00,232.64,232.64,232.595,232.62,134400000.0
2007-09-26 20:48:00,232.595,232.6,232.54,232.58,390299999.0
2007-09-26 20:49:00,232.58,232.59,232.56,232.56,173600000.0
2007-09-26 20:50:00,232.57,232.635,232.57,232.615,470400000.0
2007-09-26 20:51:00,232.62,232.67,232.615,232.625,200100000.0
2007-09-26 20:52:00,232.625,232.64,232.62,232.62,88400000.0
2007-09-26 20:53:00,232.62,232.65,232.595,232.595,150500000.0
2007-09-26 20:54:00,232.61,232.64,232.565,232.57,183500000.0
2007-09-26 20:55:00,232.56,232.57,232.555,232.565,109300000.0
2007-09-26 20:56:00,232.565,232.61,232.55,232.59,247800000.0
2007-09-26 20:57:00,232.6,232.61,232.57,232.6,131700000.0
2007-09-26 20:58:00,232.6,232.61,232.6,232.6,67500000.0
2007-09-26 20:59:00,232.61,232.64,232.6,232.63,300199999.0
2007-09-26 21:00:00,232.63,232.64,232.61,232.64,187000000.0
2007-09-26 21:01:00,232.64,232.64,232.63,232.64,38400000.0
2007-09-26 21:02:00,232.64,232.65,232.64,232.64,42400000.0
2007-09-26 21:03:00,232.64,232.64,232.62,232.64,28000000.0
2007-09-26 21:04:00,232.62,232.62,232.6,232.615,129300000.0
2007-09-26 21:05:00,232.61,232.61,232.59,232.6,57400000.0
2007-09-26 21:06:00,232.61,232.62,232.6,232.61,127300001.0
2007-09-26 21:07:00,232.6,232.62,232.59,232.61,42800000.0
2007-09-26 21:08:00,232.6,232.68,232.57,232.68,309100000.0
2007-09-26 21:09:00,232.69,232.72,232.68,232.72,213900000.0
2007-09-26 21:10:00,232.72,232.75,232.71,232.73,173599999.0
2007-09-26 21:11:00,232.72,232.76,232.71,232.73,104900000.0
2007-09-26 21:12:00,232.73,232.76,232.73,232.73,171300000.0
2007-09-26 21:13:00,232.73,232.75,232.72,232.73,144200000.0
2007-09-26 21:14:00,232.74,232.84,232.73,232.815,269900000.0
2007-09-26 21:15:00,232.815,232.875,232.81,232.835,269199999.0
2007-09-26 21:16:00,232.82,232.935,232.795,232.935,334999999.0
2007-09-26 21:17:00,232.935,232.97,232.935,232.945,215600000.0
2007-09-26 21:18:00,232.945,232.945,232.865,232.87,328200000.0
2007-09-26 21:19:00,232.87,232.89,232.85,232.88,173800000.0
2007-09-26 21:20:00,232.88,232.88,232.85,232.87,88900000.0
2007-09-26 21:21:00,232.86,232.86,232.83,232.84,202400000.0
2007-09-26 21:22:00,232.84,232.85,232.82,232.85,112400000.0
2007-09-26 21:23:00,232.85,232.85,232.815,232.84,150300000.0
2007-09-26 21:24:00,232.84,232.86,232.83,232.85,59200000.0
2007-09-26 21:25:00,232.85,232.88,232.835,232.88,75500000.0
2007-09-26 21:26:00,232.88,232.93,232.87,232.93,178000000.0
2007-09-26 21:27:00,232.93,232.98,232.915,232.97,134400000.0
2007-09-26 21:28:00,232.95,232.97,232.94,232.97,200199998.0
2007-09-26 21:29:00,232.97,233.01,232.955,232.99,168800000.0
2007-09-26 21:30:00,232.99,233.01,232.98,232.98,181699999.0
2007-09-26 21:31:00,232.98,232.99,232.93,232.93,314100000.0
2007-09-26 21:32:00,232.91,232.97,232.9,232.96,607900003.0
2007-09-26 21:33:00,232.96,232.96,232.9,232.95,1040299999.0
2007-09-26 21:34:00,232.96,232.96,232.92,232.94,481300000.0
2007-09-26 21:35:00,232.94,233.02,232.93,232.97,464200000.0
2007-09-26 21:36:00,232.97,232.97,232.89,232.9,456399998.0
2007-09-26 21:37:00,232.9,232.92,232.87,232.87,161000000.0
2007-09-26 21:38:00,232.87,232.88,232.855,232.88,174800000.0
2007-09-26 21:39:00,232.89,232.91,232.87,232.91,123600000.0
2007-09-26 21:40:00,232.92,232.92,232.9,232.91,155200000.0
2007-09-26 21:41:00,232.905,232.96,232.9,232.95,499900001.0
2007-09-26 21:42:00,232.945,232.95,232.93,232.93,113600000.0
2007-09-26 21:43:00,232.93,232.94,232.93,232.94,112800000.0
2007-09-26 21:44:00,232.94,232.94,232.92,232.92,119600000.0
2007-09-26 21:45:00,232.92,232.92,232.82,232.82,443800000.0
2007-09-26 21:46:00,232.83,232.86,232.83,232.86,124500003.0
2007-09-26 21:47:00,232.86,232.88,232.86,232.87,64100000.0
2007-09-26 21:48:00,232.88,232.89,232.86,232.88,95600000.0
2007-09-26 21:49:00,232.88,232.88,232.87,232.87,51000000.0
2007-09-26 21:50:00,232.87,232.91,232.87,232.91,191099999.0
2007-09-26 21:51:00,232.91,232.92,232.9,232.92,286800000.0
2007-09-26 21:52:00,232.92,232.92,232.9,232.9,33000000.0
2007-09-26 21:53:00,232.89,232.9,232.855,232.87,275400002.0
2007-09-26 21:54:00,232.87,232.9,232.87,232.9,156400000.0
2007-09-26 21:55:00,232.9,232.9,232.785,232.79,386100000.0
2007-09-26 21:56:00,232.83,232.85,232.78,232.78,203400000.0
2007-09-26 21:57:00,232.8,232.8,232.74,232.8,374800000.0
2007-09-26 21:58:00,232.8,232.82,232.79,232.82,146500000.0
2007-09-26 21:59:00,232.82,232.91,232.82,232.9,289200000.0
2007-09-26 22:00:00,232.9,232.92,232.86,232.885,547000004.0
2007-09-26 22:01:00,232.885,232.89,232.78,232.81,480899998.0
2007-09-26 22:02:00,232.82,232.87,232.76,232.85,482500001.0
2007-09-26 22:03:00,232.86,232.87,232.85,232.86,381600000.0
2007-09-26 22:04:00,232.85,232.86,232.8,232.8,243199999.0
2007-09-26 22:05:00,232.81,232.82,232.81,232.82,57600000.0
2007-09-26 22:06:00,232.82,232.83,232.8,232.82,395999999.0
2007-09-26 22:07:00,232.82,232.84,232.79,232.81,234050001.0
2007-09-26 22:08:00,232.84,232.85,232.78,232.81,886900004.0
2007-09-26 22:09:00,232.8,232.86,232.8,232.84,636499999.0
2007-09-26 22:10:00,232.84,232.87,232.83,232.83,387200000.0
2007-09-26 22:11:00,232.83,232.84,232.82,232.83,695599996.0
2007-09-26 22:12:00,232.84,232.89,232.83,232.89,340200000.0
2007-09-26 22:13:00,232.89,232.89,232.88,232.88,28800000.0
2007-09-26 22:14:00,232.9,232.925,232.87,232.905,282400000.0
2007-09-26 22:15:00,232.91,232.93,232.885,232.885,213500000.0
2007-09-26 22:16:00,232.885,232.895,232.85,232.875,231999999.0
2007-09-26 22:17:00,232.865,232.87,232.85,232.85,120800000.0
2007-09-26 22:18:00,232.86,232.945,232.85,232.87,334700001.0
2007-09-26 22:19:00,232.87,232.89,232.86,232.89,154800000.0
2007-09-26 22:20:00,232.89,232.9,232.88,232.89,68300000.0
2007-09-26 22:21:00,232.89,232.89,232.875,232.88,161199998.0
2007-09-26 22:22:00,232.88,232.935,232.88,232.92,219600003.0
2007-09-26 22:23:00,232.9,232.94,232.9,232.9,426299998.0
2007-09-26 22:24:00,232.91,232.91,232.88,232.89,250600001.0
2007-09-26 22:25:00,232.89,232.92,232.89,232.895,191300000.0
2007-09-26 22:26:00,232.895,232.9,232.89,232.9,213100000.0
2007-09-26 22:27:00,232.857,232.884,232.857,232.863,153200000.0
2007-09-26 22:28:00,232.9,232.93,232.89,232.905,205200000.0
2007-09-26 22:29:00,232.905,232.905,232.905,232.905,2400000.0
2007-09-26 22:30:00,232.905,232.94,232.9,232.925,156099999.0
2007-09-26 22:31:00,232.93,232.94,232.92,232.94,190200004.0
2007-09-26 22:32:00,232.94,232.95,232.93,232.95,156600001.0
2007-09-26 22:33:00,232.95,232.95,232.91,232.95,723899998.0
2007-09-26 22:34:00,232.95,232.97,232.95,232.955,225000000.0
2007-09-26 22:35:00,232.955,233.01,232.95,232.96,413699999.0
2007-09-26 22:36:00,232.97,232.99,232.97,232.98,259200000.0
2007-09-26 22:37:00,232.98,232.99,232.92,232.98,292499999.0
2007-09-26 22:38:00,232.98,233.02,232.98,233.02,153200000.0
2007-09-26 22:39:00,233.02,233.02,232.96,232.96,463699992.0
2007-09-26 22:40:00,232.96,232.98,232.96,232.97,178100001.0
2007-09-26 22:41:00,232.97,232.97,232.97,232.97,103600001.0
2007-09-26 22:42:00,232.97,232.97,232.965,232.97,38000000.0
2007-09-26 22:43:00,232.97,232.97,232.96,232.97,119000000.0
2007-09-26 22:44:00,232.97,232.98,232.96,232.96,241099995.0
2007-09-26 22:45:00,232.96,233.01,232.96,233.01,295499997.0
2007-09-26 22:46:00,233.01,233.01,232.99,232.99,260300003.0
2007-09-26 22:47:00,233.0,233.0,232.99,232.99,67100000.0
2007-09-26 22:48:00,232.99,233.0,232.95,232.98,349400001.0
2007-09-26 22:49:00,232.98,233.0,232.96,232.96,410400001.0
2007-09-26 22:50:00,232.96,232.97,232.96,232.96,105400000.0
2007-09-26 22:51:00,232.97,232.97,232.88,232.91,189500000.0
2007-09-26 22:52:00,232.89,232.92,232.89,232.89,52800000.0
2007-09-26 22:53:00,232.92,232.92,232.9,232.91,55100000.0
2007-09-26 22:54:00,232.91,232.92,232.91,232.92,56000000.0
2007-09-26 22:55:00,232.92,232.98,232.92,232.95,186800000.0
2007-09-26 22:56:00,232.95,232.96,232.915,232.93,157200000.0
2007-09-26 22:57:00,232.93,232.93,232.9,232.9,51500000.0
2007-09-26 22:58:00,232.9,232.91,232.89,232.9,127700000.0
2007-09-26 22:59:00,232.9,232.91,232.87,232.91,242000000.0
2007-09-26 23:00:00,232.9,232.9,232.84,232.84,58500000.0
2007-09-26 23:01:00,232.84,232.86,232.79,232.84,87900000.0
2007-09-26 23:02:00,232.84,232.88,232.83,232.83,55200000.0
2007-09-26 23:03:00,232.82,232.83,232.72,232.74,122000000.0
2007-09-26 23:04:00,232.74,232.75,232.68,232.71,94700000.0
2007-09-26 23:05:00,232.71,232.76,232.71,232.74,162200000.0
2007-09-26 23:06:00,232.75,232.76,232.75,232.75,28000000.0
2007-09-26 23:07:00,232.75,232.76,232.73,232.73,122300000.0
2007-09-26 23:08:00,232.74,232.74,232.7,232.71,73500000.0
2007-09-26 23:09:00,232.72,232.72,232.72,232.72,5800000.0
2007-09-26 23:10:00,232.72,232.76,232.72,232.75,56900000.0
2007-09-26 23:11:00,232.74,232.75,232.72,232.72,92700000.0
2007-09-26 23:12:00,232.725,232.73,232.67,232.67,123200000.0
2007-09-26 23:13:00,232.67,232.71,232.63,232.7,207100000.0
2007-09-26 23:14:00,232.69,232.7,232.605,232.63,173600000.0
2007-09-26 23:15:00,232.62,232.66,232.565,232.65,153400000.0
2007-09-26 23:16:00,232.66,232.67,232.66,232.67,31200000.0
2007-09-26 23:17:00,232.67,232.67,232.65,232.66,77600000.0
2007-09-26 23:18:00,232.66,232.66,232.56,232.61,294300000.0
2007-09-26 23:19:00,232.63,232.635,232.59,232.625,155700000.0
2007-09-26 23:20:00,232.64,232.765,232.625,232.69,127100000.0
2007-09-26 23:21:00,232.685,232.74,232.685,232.725,54000000.0
2007-09-26 23:22:00,232.73,232.73,232.695,232.71,75200000.0
2007-09-26 23:23:00,232.71,232.725,232.705,232.705,87000000.0
2007-09-26 23:24:00,232.705,232.705,232.705,232.705,4800000.0
2007-09-26 23:25:00,232.705,232.705,232.66,232.68,61600000.0
2007-09-26 23:26:00,232.67,232.68,232.66,232.67,103900000.0
2007-09-26 23:27:00,232.69,232.7,232.67,232.7,105600000.0
2007-09-26 23:28:00,232.7,232.7,232.67,232.695,92300000.0
2007-09-26 23:29:00,232.695,232.71,232.695,232.7,15300000.0
2007-09-26 23:30:00,232.7,232.725,232.695,232.725,45600000.0
2007-09-26 23:31:00,232.73,232.735,232.73,232.735,4000000.0
2007-09-26 23:32:00,232.73,232.785,232.73,232.77,98800000.0
2007-09-26 23:33:00,232.775,232.775,232.76,232.775,36000000.0
2007-09-26 23:34:00,232.775,232.79,232.73,232.79,36800000.0
2007-09-26 23:35:00,232.79,232.795,232.78,232.785,31200000.0
2007-09-26 23:36:00,232.79,232.79,232.785,232.785,6900000.0
2007-09-26 23:37:00,232.785,232.785,232.75,232.78,27200000.0
2007-09-26 23:38:00,232.78,232.78,232.76,232.76,25600000.0
2007-09-26 23:39:00,232.78,232.87,232.78,232.85,197500000.0
2007-09-26 23:40:00,232.85,232.88,232.82,232.82,162900000.0
2007-09-26 23:41:00,232.82,232.82,232.82,232.82,11200000.0
2007-09-26 23:42:00,232.82,232.82,232.76,232.79,80000000.0
2007-09-26 23:43:00,232.79,232.8,232.78,232.8,64800000.0
2007-09-26 23:44:00,232.8,232.85,232.8,232.84,140400000.0
2007-09-26 23:45:00,232.83,232.84,232.82,232.84,122000000.0
2007-09-26 23:46:00,232.84,232.84,232.82,232.82,11200000.0
2007-09-26 23:47:00,232.82,232.82,232.76,232.8,47200000.0
2007-09-26 23:48:00,232.78,232.78,232.78,232.78,4800000.0
2007-09-26 23:49:00,232.81,232.82,232.78,232.82,33600000.0
2007-09-26 23:50:00,232.81,232.81,232.81,232.81,1600000.0
2007-09-26 23:51:00,232.8,232.81,232.8,232.81,8000000.0
2007-09-26 23:52:00,232.81,232.81,232.76,232.79,41600000.0
2007-09-26 23:53:00,232.79,232.79,232.71,232.73,88800000.0
2007-09-26 23:54:00,232.72,232.74,232.7,232.74,67000000.0
2007-09-26 23:55:00,232.74,232.75,232.71,232.74,49600000.0
2007-09-26 23:56:00,232.73,232.74,232.72,232.73,42400000.0
2007-09-26 23:57:00,232.74,232.74,232.71,232.71,20900000.0
2007-09-26 23:58:00,232.71,232.725,232.71,232.715,23400000.0
2007-09-26 23:59:00,232.715,232.725,232.705,232.705,11100000.0
2007-09-27 00:00:00,232.685,232.699,232.683,232.691,72000000.0
2007-09-27 00:01:00,232.725,232.725,232.705,232.705,2800000.0
2007-09-27 00:02:00,232.705,232.705,232.695,232.695,900000.0
2007-09-27 00:03:00,232.7,232.745,232.7,232.725,44000000.0
2007-09-27 00:04:00,232.679,232.715,232.643,232.705,97600000.0
2007-09-27 00:05:00,232.725,232.735,232.72,232.735,8300000.0
2007-09-27 00:06:00,232.735,232.765,232.725,232.765,14800000.0
2007-09-27 00:07:00,232.765,232.77,232.765,232.77,7600000.0
2007-09-27 00:08:00,232.78,232.795,232.77,232.79,42100000.0
2007-09-27 00:09:00,232.8,232.8,232.8,232.8,1600000.0
2007-09-27 00:10:00,232.79,232.8,232.79,232.8,3200000.0
2007-09-27 00:11:00,232.79,232.8,232.79,232.8,14400000.0
2007-09-27 00:12:00,232.81,232.81,232.81,232.81,1600000.0
2007-09-27 00:13:00,232.8,232.81,232.8,232.8,19200000.0
2007-09-27 00:14:00,232.779,232.791,232.769,232.77,245800000.0
2007-09-27 00:15:00,232.79,232.79,232.79,232.79,3200000.0
2007-09-27 00:16:00,232.79,232.8,232.79,232.79,8000000.0
2007-09-27 00:17:00,232.8,232.835,232.8,232.825,20200000.0
2007-09-27 00:18:00,232.825,232.825,232.79,232.805,19700000.0
2007-09-27 00:19:00,232.81,232.81,232.79,232.795,30100000.0
2007-09-27 00:20:00,232.795,232.8,232.795,232.795,10500000.0
2007-09-27 00:21:00,232.795,232.795,232.77,232.78,52600000.0
2007-09-27 00:22:00,232.78,232.79,232.78,232.785,21000000.0
2007-09-27 00:23:00,232.79,232.8,232.785,232.8,53600000.0
2007-09-27 00:24:00,232.779,232.792,232.769,232.775,192100000.0
2007-09-27 00:25:00,232.8,232.8,232.8,232.8,1600000.0
2007-09-27 00:26:00,232.8,232.805,232.757,232.782,210600000.0
2007-09-27 00:27:00,232.795,232.795,232.795,232.795,300000.0
2007-09-27 00:28:00,232.795,232.8,232.75,232.75,28400000.0
2007-09-27 00:29:00,232.76,232.76,232.725,232.745,46700000.0
2007-09-27 00:30:00,232.755,232.755,232.725,232.73,11800000.0
2007-09-27 00:31:00,232.73,232.73,232.725,232.73,7600000.0
2007-09-27 00:32:00,232.725,232.725,232.725,232.725,900000.0
2007-09-27 00:33:00,232.725,232.725,232.705,232.705,5600000.0
2007-09-27 00:34:00,232.705,232.705,232.7,232.7,21400000.0
2007-09-27 00:35:00,232.695,232.695,232.605,232.605,29900000.0
2007-09-27 00:36:00,232.605,232.61,232.6,232.6,19500000.0
2007-09-27 00:37:00,232.595,232.645,232.59,232.6,59600000.0
2007-09-27 00:38:00,232.595,232.63,232.59,232.61,67800000.0
2007-09-27 00:39:00,232.6,232.62,232.6,232.61,68000000.0
2007-09-27 00:40:00,232.61,232.625,232.57,232.6,183700000.0
2007-09-27 00:41:00,232.6,232.69,232.56,232.6,274999999.0
2007-09-27 00:42:00,232.6,232.6,232.58,232.59,17100000.0
2007-09-27 00:43:00,232.6,232.63,232.59,232.61,221700000.0
2007-09-27 00:44:00,232.63,232.63,232.63,232.63,8000000.0
2007-09-27 00:45:00,232.62,232.62,232.61,232.61,3200000.0
2007-09-27 00:46:00,232.62,232.62,232.565,232.57,151400000.0
2007-09-27 00:47:00,232.57,232.61,232.56,232.61,108400000.0
2007-09-27 00:48:00,232.6,232.63,232.6,232.62,67600000.0
2007-09-27 00:49:00,232.62,232.63,232.6,232.6,26200000.0
2007-09-27 00:50:00,232.6,232.6,232.56,232.57,75200000.0
2007-09-27 00:51:00,232.575,232.585,232.575,232.585,6300000.0
2007-09-27 00:52:00,232.585,232.585,232.565,232.575,6500000.0
2007-09-27 00:53:00,232.575,232.595,232.565,232.565,39500000.0
2007-09-27 00:54:00,232.565,232.565,232.56,232.565,9900000.0
2007-09-27 00:55:00,232.575,232.595,232.565,232.595,9600000.0
2007-09-27 00:56:00,232.63,232.63,232.605,232.615,31700000.0
2007-09-27 00:57:00,232.61,232.695,232.605,232.65,71500000.0
2007-09-27 00:58:00,232.655,232.655,232.63,232.64,17100000.0
2007-09-27 00:59:00,232.63,232.66,232.61,232.65,42300000.0
2007-09-27 01:00:00,232.64,232.68,232.64,232.67,43700000.0
2007-09-27 01:01:00,232.67,232.7,232.67,232.69,22900000.0
2007-09-27 01:02:00,232.69,232.69,232.655,232.675,109400000.0
2007-09-27 01:03:00,232.675,232.68,232.585,232.62,134000000.0
2007-09-27 01:04:00,232.61,232.61,232.6,232.6,5500000.0
2007-09-27 01:05:00,232.6,232.705,232.58,232.69,100200000.0
2007-09-27 01:06:00,232.695,232.725,232.68,232.695,38100000.0
2007-09-27 01:07:00,232.69,232.695,232.56,232.585,48000000.0
2007-09-27 01:08:00,232.585,232.585,232.565,232.57,32500000.0
2007-09-27 01:09:00,232.58,232.58,232.57,232.57,3200000.0
2007-09-27 01:10:00,232.57,232.58,232.57,232.57,8800000.0
2007-09-27 01:11:00,232.58,232.59,232.57,232.59,12800000.0
2007-09-27 01:12:00,232.58,232.59,232.58,232.59,10700000.0
2007-09-27 01:13:00,232.585,232.6,232.58,232.59,27300000.0
2007-09-27 01:14:00,232.58,232.58,232.58,232.58,8000000.0
2007-09-27 01:15:00,232.58,232.59,232.58,232.58,19500000.0
2007-09-27 01:16:00,232.58,232.59,232.56,232.57,18600000.0
2007-09-27 01:17:00,232.58,232.58,232.57,232.58,8600000.0
2007-09-27 01:18:00,232.58,232.58,232.56,232.58,16300000.0
2007-09-27 01:19:00,232.58,232.58,232.58,232.58,4800000.0
2007-09-27 01:20:00,232.59,232.6,232.57,232.575,35900000.0
2007-09-27 01:21:00,232.575,232.595,232.57,232.58,35400000.0
2007-09-27 01:22:00,232.58,232.58,232.55,232.55,20600000.0
2007-09-27 01:23:00,232.55,232.56,232.54,232.54,56800000.0
2007-09-27 01:24:00,232.54,232.54,232.505,232.525,116700000.0
2007-09-27 01:25:00,232.52,232.535,232.5,232.52,63600000.0
2007-09-27 01:26:00,232.52,232.54,232.5,232.52,98500000.0
2007-09-27 01:27:00,232.52,232.54,232.5,232.53,52000000.0
2007-09-27 01:28:00,232.535,232.565,232.535,232.565,205899998.0
2007-09-27 01:29:00,232.565,232.595,232.555,232.595,29600000.0
2007-09-27 01:30:00,232.595,232.595,232.54,232.54,78400000.0
2007-09-27 01:31:00,232.54,232.555,232.525,232.535,94500000.0
2007-09-27 01:32:00,232.56,232.57,232.52,232.56,122199999.0
2007-09-27 01:33:00,232.56,232.58,232.525,232.57,69400000.0
2007-09-27 01:34:00,232.57,232.58,232.56,232.57,19200000.0
2007-09-27 01:35:00,232.57,232.57,232.52,232.56,43600000.0
2007-09-27 01:36:00,232.56,232.57,232.56,232.56,17600000.0
2007-09-27 01:37:00,232.56,232.56,232.56,232.56,2400000.0
2007-09-27 01:38:00,232.56,232.6,232.56,232.58,93600000.0
2007-09-27 01:39:00,232.58,232.58,232.55,232.57,33600000.0
2007-09-27 01:40:00,232.57,232.58,232.57,232.58,13600000.0
2007-09-27 01:41:00,232.58,232.58,232.57,232.58,20000000.0
2007-09-27 01:42:00,232.59,232.605,232.58,232.605,28800000.0
2007-09-27 01:43:00,232.61,232.675,232.61,232.67,70800000.0
2007-09-27 01:44:00,232.67,232.755,232.66,232.67,213100000.0
2007-09-27 01:45:00,232.665,232.665,232.65,232.65,12900000.0
2007-09-27 01:46:00,232.65,232.65,232.64,232.64,6400000.0
2007-09-27 01:47:00,232.64,232.66,232.63,232.635,42400000.0
2007-09-27 01:48:00,232.635,232.655,232.62,232.645,60000000.0
2007-09-27 01:49:00,232.645,232.645,232.62,232.645,97200000.0
2007-09-27 01:50:00,232.635,232.635,232.625,232.625,4800000.0
2007-09-27 01:51:00,232.625,232.635,232.625,232.63,27200000.0
2007-09-27 01:52:00,232.625,232.64,232.62,232.63,47200000.0
2007-09-27 01:53:00,232.63,232.64,232.605,232.605,208500000.0
2007-09-27 01:54:00,232.61,232.63,232.61,232.61,62399999.0
2007-09-27 01:55:00,232.61,232.615,232.595,232.605,135499997.0
2007-09-27 01:56:00,232.605,232.61,232.59,232.605,25200000.0
2007-09-27 01:57:00,232.605,232.625,232.605,232.615,20000000.0
2007-09-27 01:58:00,232.62,232.625,232.605,232.625,26400000.0
2007-09-27 01:59:00,232.625,232.655,232.625,232.655,54400000.0
2007-09-27 02:00:00,232.655,232.655,232.64,232.655,13100000.0
2007-09-27 02:01:00,232.66,232.66,232.645,232.65,14400000.0
2007-09-27 02:02:00,232.65,232.65,232.635,232.635,47200000.0
2007-09-27 02:03:00,232.635,232.685,232.63,232.665,127200000.0
2007-09-27 02:04:00,232.665,232.665,232.625,232.64,57600000.0
2007-09-27 02:05:00,232.64,232.64,232.63,232.64,17600000.0
2007-09-27 02:06:00,232.64,232.67,232.64,232.64,52800000.0
2007-09-27 02:07:00,232.65,232.65,232.62,232.63,33600000.0
2007-09-27 02:08:00,232.63,232.675,232.62,232.665,228000000.0
2007-09-27 02:09:00,232.665,232.695,232.64,232.64,138800000.0
2007-09-27 02:10:00,232.64,232.65,232.565,232.6,203900000.0
2007-09-27 02:11:00,232.6,232.62,232.565,232.59,152500000.0
2007-09-27 02:12:00,232.59,232.59,232.535,232.56,235400000.0
2007-09-27 02:13:00,232.56,232.61,232.55,232.58,144000000.0
2007-09-27 02:14:00,232.58,232.61,232.53,232.585,223600000.0
2007-09-27 02:15:00,232.58,232.58,232.57,232.57,48700000.0
2007-09-27 02:16:00,232.57,232.57,232.55,232.565,37000000.0
2007-09-27 02:17:00,232.555,232.565,232.535,232.535,52200000.0
2007-09-27 02:18:00,232.535,232.555,232.51,232.515,172400000.0
2007-09-27 02:19:00,232.515,232.535,232.51,232.525,43600000.0
2007-09-27 02:20:00,232.535,232.565,232.52,232.555,169100000.0
2007-09-27 02:21:00,232.555,232.605,232.555,232.58,111100000.0
2007-09-27 02:22:00,232.575,232.595,232.56,232.595,300200000.0
2007-09-27 02:23:00,232.59,232.595,232.57,232.57,78400000.0
2007-09-27 02:24:00,232.575,232.58,232.55,232.55,152600000.0
2007-09-27 02:25:00,232.55,232.585,232.55,232.58,46000000.0
2007-09-27 02:26:00,232.58,232.595,232.575,232.575,68800000.0
2007-09-27 02:27:00,232.58,232.59,232.57,232.585,39900000.0
2007-09-27 02:28:00,232.59,232.6,232.565,232.59,134600000.0
2007-09-27 02:29:00,232.59,232.63,232.59,232.625,57000000.0
2007-09-27 02:30:00,232.63,232.705,232.625,232.685,136900000.0
2007-09-27 02:31:00,232.685,232.7,232.665,232.69,144900000.0
2007-09-27 02:32:00,232.675,232.68,232.625,232.645,183000000.0
2007-09-27 02:33:00,232.65,232.69,232.65,232.685,143200000.0
2007-09-27 02:34:00,232.685,232.735,232.675,232.715,148800000.0
2007-09-27 02:35:00,232.725,232.725,232.69,232.695,83700000.0
2007-09-27 02:36:00,232.71,232.74,232.695,232.725,71800000.0
2007-09-27 02:37:00,232.74,232.76,232.705,232.715,632000004.0
2007-09-27 02:38:00,232.705,232.78,232.705,232.745,213500000.0
2007-09-27 02:39:00,232.75,232.785,232.73,232.785,249300000.0
2007-09-27 02:40:00,232.785,232.785,232.76,232.765,62000000.0
2007-09-27 02:41:00,232.765,232.795,232.74,232.785,122800000.0
2007-09-27 02:42:00,232.785,232.785,232.74,232.745,132300000.0
2007-09-27 02:43:00,232.745,232.775,232.71,232.725,107400000.0
2007-09-27 02:44:00,232.725,232.735,232.685,232.685,37600000.0
2007-09-27 02:45:00,232.69,232.705,232.665,232.695,81600000.0
2007-09-27 02:46:00,232.695,232.695,232.655,232.675,82400000.0
2007-09-27 02:47:00,232.675,232.685,232.675,232.675,8000000.0
2007-09-27 02:48:00,232.675,232.675,232.645,232.65,138600000.0
2007-09-27 02:49:00,232.655,232.675,232.625,232.625,109100000.0
2007-09-27 02:50:00,232.625,232.625,232.565,232.585,262799999.0
2007-09-27 02:51:00,232.59,232.625,232.59,232.595,80400000.0
2007-09-27 02:52:00,232.595,232.645,232.595,232.645,76400000.0
2007-09-27 02:53:00,232.645,232.665,232.615,232.665,130400000.0
2007-09-27 02:54:00,232.665,232.685,232.635,232.665,253000000.0
2007-09-27 02:55:00,232.655,232.685,232.61,232.645,253600000.0
2007-09-27 02:56:00,232.645,232.665,232.56,232.595,171600000.0
2007-09-27 02:57:00,232.595,232.595,232.515,232.535,242700000.0
2007-09-27 02:58:00,232.535,232.57,232.525,232.56,91200000.0
2007-09-27 02:59:00,232.56,232.575,232.55,232.56,48900000.0
2007-09-27 03:00:00,232.56,232.56,232.54,232.56,35600000.0
2007-09-27 03:01:00,232.56,232.56,232.535,232.55,42300000.0
2007-09-27 03:02:00,232.555,232.555,232.515,232.52,137000000.0
2007-09-27 03:03:00,232.52,232.54,232.52,232.53,17600000.0
2007-09-27 03:04:00,232.53,232.54,232.53,232.54,31200000.0
2007-09-27 03:05:00,232.54,232.575,232.54,232.57,177900000.0
2007-09-27 03:06:00,232.57,232.605,232.57,232.595,167800000.0
2007-09-27 03:07:00,232.595,232.72,232.595,232.72,400799998.0
2007-09-27 03:08:00,232.715,232.73,232.625,232.64,184900000.0
2007-09-27 03:09:00,232.64,232.665,232.635,232.645,85100000.0
2007-09-27 03:10:00,232.645,232.67,232.62,232.62,230000001.0
2007-09-27 03:11:00,232.625,232.655,232.615,232.655,162200000.0
2007-09-27 03:12:00,232.655,232.685,232.64,232.67,161200000.0
2007-09-27 03:13:00,232.68,232.735,232.68,232.715,325300000.0
2007-09-27 03:14:00,232.72,232.73,232.69,232.69,193700000.0
2007-09-27 03:15:00,232.69,232.72,232.675,232.7,187100000.0
2007-09-27 03:16:00,232.7,232.72,232.67,232.72,560000001.0
2007-09-27 03:17:00,232.71,232.71,232.64,232.65,348600000.0
2007-09-27 03:18:00,232.645,232.655,232.61,232.62,162100000.0
2007-09-27 03:19:00,232.62,232.65,232.605,232.62,275700000.0
2007-09-27 03:20:00,232.61,232.63,232.6,232.61,58200000.0
2007-09-27 03:21:00,232.61,232.62,232.6,232.6,80600000.0
2007-09-27 03:22:00,232.6,232.615,232.59,232.6,39200000.0
2007-09-27 03:23:00,232.6,232.6,232.58,232.59,127500000.0
2007-09-27 03:24:00,232.58,232.6,232.55,232.55,188600000.0
2007-09-27 03:25:00,232.555,232.625,232.555,232.605,206100000.0
2007-09-27 03:26:00,232.605,232.63,232.585,232.63,136600000.0
2007-09-27 03:27:00,232.625,232.655,232.57,232.58,424000001.0
2007-09-27 03:28:00,232.58,232.63,232.58,232.63,141199999.0
2007-09-27 03:29:00,232.64,232.64,232.58,232.59,109600000.0
2007-09-27 03:30:00,232.59,232.615,232.545,232.565,216800000.0
2007-09-27 03:31:00,232.565,232.6,232.545,232.565,183700000.0
2007-09-27 03:32:00,232.58,232.59,232.56,232.56,97300000.0
2007-09-27 03:33:00,232.56,232.6,232.55,232.59,81800000.0
2007-09-27 03:34:00,232.59,232.6,232.59,232.6,25200000.0
2007-09-27 03:35:00,232.6,232.61,232.59,232.6,173200000.0
2007-09-27 03:36:00,232.61,232.61,232.59,232.61,41600000.0
2007-09-27 03:37:00,232.61,232.61,232.59,232.6,52000000.0
2007-09-27 03:38:00,232.59,232.6,232.59,232.59,14400000.0
2007-09-27 03:39:00,232.59,232.61,232.54,232.56,103200000.0
2007-09-27 03:40:00,232.56,232.59,232.55,232.56,76800000.0
2007-09-27 03:41:00,232.55,232.57,232.54,232.57,60400000.0
2007-09-27 03:42:00,232.56,232.57,232.53,232.54,75200000.0
2007-09-27 03:43:00,232.55,232.55,232.52,232.53,24800000.0
2007-09-27 03:44:00,232.53,232.53,232.52,232.52,16000000.0
2007-09-27 03:45:00,232.52,232.53,232.505,232.52,28600000.0
2007-09-27 03:46:00,232.515,232.54,232.515,232.54,34800000.0
2007-09-27 03:47:00,232.54,232.54,232.53,232.54,11200000.0
2007-09-27 03:48:00,232.53,232.53,232.51,232.51,39200000.0
2007-09-27 03:49:00,232.51,232.51,232.465,232.49,80100000.0
2007-09-27 03:50:00,232.5,232.51,232.5,232.5,32000000.0
2007-09-27 03:51:00,232.51,232.52,232.48,232.495,146100000.0
2007-09-27 03:52:00,232.49,232.515,232.48,232.515,125900000.0
2007-09-27 03:53:00,232.515,232.515,232.495,232.495,48800000.0
2007-09-27 03:54:00,232.495,232.52,232.495,232.51,75600000.0
2007-09-27 03:55:00,232.51,232.55,232.51,232.55,114200000.0
2007-09-27 03:56:00,232.555,232.57,232.505,232.53,131700001.0
2007-09-27 03:57:00,232.53,232.575,232.53,232.56,64200000.0
2007-09-27 03:58:00,232.555,232.585,232.545,232.575,41200000.0
2007-09-27 03:59:00,232.58,232.625,232.565,232.57,202000000.0
2007-09-27 04:00:00,232.58,232.59,232.56,232.57,201400000.0
2007-09-27 04:01:00,232.575,232.6,232.57,232.575,204599999.0
2007-09-27 04:02:00,232.575,232.575,232.55,232.575,68400000.0
2007-09-27 04:03:00,232.575,232.59,232.55,232.565,207500000.0
2007-09-27 04:04:00,232.57,232.575,232.545,232.57,198400000.0
2007-09-27 04:05:00,232.57,232.57,232.55,232.56,42400000.0
2007-09-27 04:06:00,232.56,232.57,232.55,232.565,47200000.0
2007-09-27 04:07:00,232.56,232.56,232.545,232.545,52000000.0
2007-09-27 04:08:00,232.555,232.555,232.515,232.52,55200000.0
2007-09-27 04:09:00,232.52,232.52,232.49,232.515,150700000.0
2007-09-27 04:10:00,232.515,232.515,232.475,232.49,126400000.0
2007-09-27 04:11:00,232.49,232.57,232.49,232.565,148600000.0
2007-09-27 04:12:00,232.57,232.59,232.55,232.585,183800000.0
2007-09-27 04:13:00,232.585,232.615,232.57,232.615,64000000.0
2007-09-27 04:14:00,232.61,232.635,232.61,232.61,74100000.0
2007-09-27 04:15:00,232.615,232.625,232.595,232.595,28800000.0
2007-09-27 04:16:00,232.595,232.595,232.54,232.545,56000000.0
2007-09-27 04:17:00,232.545,232.56,232.515,232.52,110400000.0
2007-09-27 04:18:00,232.525,232.55,232.465,232.465,277600001.0
2007-09-27 04:19:00,232.47,232.54,232.47,232.53,155300000.0
2007-09-27 04:20:00,232.54,232.555,232.53,232.53,154800000.0
2007-09-27 04:21:00,232.53,232.535,232.47,232.49,306700002.0
2007-09-27 04:22:00,232.49,232.51,232.455,232.49,387099998.0
2007-09-27 04:23:00,232.49,232.5,232.43,232.48,776500004.0
2007-09-27 04:24:00,232.48,232.49,232.465,232.48,167200001.0
2007-09-27 04:25:00,232.48,232.5,232.47,232.5,708399992.0
2007-09-27 04:26:00,232.5,232.51,232.49,232.5,227400001.0
2007-09-27 04:27:00,232.52,232.53,232.5,232.51,620700001.0
2007-09-27 04:28:00,232.51,232.54,232.51,232.53,124699998.0
2007-09-27 04:29:00,232.52,232.55,232.52,232.55,351000000.0
2007-09-27 04:30:00,232.55,232.56,232.54,232.56,282000000.0
2007-09-27 04:31:00,232.55,232.56,232.53,232.55,437000002.0
2007-09-27 04:32:00,232.54,232.54,232.52,232.53,18400000.0
2007-09-27 04:33:00,232.53,232.55,232.53,232.55,53300000.0
2007-09-27 04:34:00,232.54,232.57,232.535,232.56,228500000.0
2007-09-27 04:35:00,232.55,232.57,232.535,232.57,266199999.0
2007-09-27 04:36:00,232.57,232.59,232.57,232.58,23200000.0
2007-09-27 04:37:00,232.58,232.62,232.58,232.61,397600000.0
2007-09-27 04:38:00,232.62,232.65,232.595,232.595,433299999.0
2007-09-27 04:39:00,232.59,232.61,232.59,232.6,183499999.0
2007-09-27 04:40:00,232.6,232.6,232.59,232.6,25300000.0
2007-09-27 04:41:00,232.6,232.62,232.59,232.61,147499999.0
2007-09-27 04:42:00,232.61,232.63,232.58,232.6,260200001.0
2007-09-27 04:43:00,232.6,232.6,232.585,232.59,83700000.0
2007-09-27 04:44:00,232.585,232.62,232.58,232.61,183100000.0
2007-09-27 04:45:00,232.6,232.63,232.585,232.63,157600000.0
2007-09-27 04:46:00,232.62,232.7,232.62,232.67,659999993.0
2007-09-27 04:47:00,232.67,232.7,232.64,232.65,1491499991.0
2007-09-27 04:48:00,232.64,232.69,232.64,232.69,358799996.0
2007-09-27 04:49:00,232.69,232.7,232.66,232.67,160000000.0
2007-09-27 04:50:00,232.66,232.7,232.65,232.69,478999999.0
2007-09-27 04:51:00,232.67,232.68,232.67,232.67,169400000.0
2007-09-27 04:52:00,232.67,232.67,232.62,232.64,844699998.0
2007-09-27 04:53:00,232.65,232.67,232.635,232.67,731200000.0
2007-09-27 04:54:00,232.67,232.67,232.645,232.66,288699996.0
2007-09-27 04:55:00,232.66,232.72,232.65,232.69,590899997.0
2007-09-27 04:56:00,232.69,232.7,232.68,232.69,98100000.0
2007-09-27 04:57:00,232.685,232.69,232.68,232.69,90300000.0
2007-09-27 04:58:00,232.69,232.73,232.68,232.715,309000000.0
2007-09-27 04:59:00,232.71,232.75,232.71,232.745,371400000.0
2007-09-27 05:00:00,232.75,232.8,232.74,232.75,431899998.0
2007-09-27 05:01:00,232.75,232.77,232.73,232.75,371200000.0
2007-09-27 05:02:00,232.75,232.77,232.735,232.75,330500000.0
2007-09-27 05:03:00,232.74,232.79,232.74,232.79,480600001.0
2007-09-27 05:04:00,232.79,233.01,232.77,232.99,494500000.0
2007-09-27 05:05:00,232.99,232.99,232.915,232.94,274400001.0
2007-09-27 05:06:00,232.94,232.98,232.94,232.98,132600000.0
2007-09-27 05:07:00,232.98,232.98,232.93,232.945,187000000.0
2007-09-27 05:08:00,232.945,232.95,232.905,232.92,287000000.0
2007-09-27 05:09:00,232.925,232.955,232.92,232.925,178800000.0
2007-09-27 05:10:00,232.93,232.94,232.905,232.92,379600000.0
2007-09-27 05:11:00,232.91,232.94,232.87,232.9,95700000.0
2007-09-27 05:12:00,232.895,232.915,232.89,232.915,23500000.0
2007-09-27 05:13:00,232.92,232.93,232.895,232.92,152000000.0
2007-09-27 05:14:00,232.915,232.925,232.9,232.92,129400000.0
2007-09-27 05:15:00,232.915,232.93,232.895,232.895,234400000.0
2007-09-27 05:16:00,232.895,232.935,232.895,232.935,93000000.0
2007-09-27 05:17:00,232.935,232.96,232.885,232.91,204800000.0
2007-09-27 05:18:00,232.92,232.945,232.905,232.93,157600000.0
2007-09-27 05:19:00,232.93,232.935,232.915,232.93,85400000.0
2007-09-27 05:20:00,232.93,232.96,232.92,232.93,78900000.0
2007-09-27 05:21:00,232.93,232.945,232.92,232.945,79100000.0
2007-09-27 05:22:00,232.95,232.96,232.935,232.94,65600000.0
2007-09-27 05:23:00,232.95,232.97,232.94,232.96,106000000.0
2007-09-27 05:24:00,232.96,232.98,232.945,232.965,62400000.0
2007-09-27 05:25:00,232.965,233.015,232.965,232.995,147200000.0
2007-09-27 05:26:00,233.015,233.055,233.015,233.03,66400000.0
2007-09-27 05:27:00,233.025,233.055,232.99,233.05,190900000.0
2007-09-27 05:28:00,233.045,233.06,233.035,233.06,152300000.0
2007-09-27 05:29:00,233.06,233.09,233.055,233.065,84400000.0
2007-09-27 05:30:00,233.065,233.075,233.045,233.055,54800000.0
2007-09-27 05:31:00,233.045,233.065,233.035,233.06,51800000.0
2007-09-27 05:32:00,233.065,233.075,233.065,233.065,8800000.0
2007-09-27 05:33:00,233.07,233.095,233.065,233.085,13600000.0
2007-09-27 05:34:00,233.085,233.085,233.075,233.085,21600000.0
2007-09-27 05:35:00,233.075,233.075,233.055,233.075,58400000.0
2007-09-27 05:36:00,233.075,233.08,233.075,233.075,7200000.0
2007-09-27 05:37:00,233.075,233.08,233.055,233.06,93500000.0
2007-09-27 05:38:00,233.06,233.065,233.05,233.05,53700000.0
2007-09-27 05:39:00,233.055,233.065,233.035,233.035,43200000.0
2007-09-27 05:40:00,233.035,233.04,233.005,233.02,69200000.0
2007-09-27 05:41:00,233.02,233.04,233.01,233.01,58400000.0
2007-09-27 05:42:00,233.01,233.06,232.995,233.05,247799999.0
2007-09-27 05:43:00,233.05,233.1,233.05,233.1,111200000.0
2007-09-27 05:44:00,233.1,233.11,233.085,233.1,95500000.0
2007-09-27 05:45:00,233.09,233.105,233.055,233.06,155600000.0
2007-09-27 05:46:00,233.065,233.065,233.055,233.055,10400000.0
2007-09-27 05:47:00,233.055,233.065,233.02,233.055,292600000.0
2007-09-27 05:48:00,233.055,233.075,233.055,233.065,36800000.0
2007-09-27 05:49:00,233.055,233.055,233.025,233.04,49600000.0
2007-09-27 05:50:00,233.045,233.07,233.035,233.07,49600000.0
2007-09-27 05:51:00,233.07,233.12,233.04,233.09,245300000.0
2007-09-27 05:52:00,233.09,233.105,233.04,233.04,277600000.0
2007-09-27 05:53:00,233.045,233.055,233.04,233.05,104000000.0
2007-09-27 05:54:00,233.04,233.04,233.03,233.035,41600000.0
2007-09-27 05:55:00,233.04,233.055,233.035,233.045,37500000.0
2007-09-27 05:56:00,233.045,233.065,233.045,233.065,34900000.0
2007-09-27 05:57:00,233.075,233.075,233.055,233.075,51300000.0
2007-09-27 05:58:00,233.075,233.135,233.075,233.105,162800002.0
2007-09-27 05:59:00,233.105,233.105,233.095,233.095,20000000.0
2007-09-27 06:00:00,233.095,233.115,233.09,233.115,32800000.0
2007-09-27 06:01:00,233.115,233.155,233.105,233.15,291900000.0
2007-09-27 06:02:00,233.14,233.14,233.1,233.11,78400000.0
2007-09-27 06:03:00,233.11,233.12,233.1,233.105,91700000.0
2007-09-27 06:04:00,233.105,233.115,233.09,233.095,95800000.0
2007-09-27 06:05:00,233.095,233.115,233.095,233.115,56300000.0
2007-09-27 06:06:00,233.115,233.115,233.095,233.105,84400000.0
2007-09-27 06:07:00,233.1,233.115,233.09,233.09,38400000.0
2007-09-27 06:08:00,233.09,233.09,233.09,233.09,3200000.0
2007-09-27 06:09:00,233.09,233.115,233.085,233.095,156000000.0
2007-09-27 06:10:00,233.1,233.135,233.1,233.13,124100000.0
2007-09-27 06:11:00,233.135,233.21,233.12,233.13,1446900007.0
2007-09-27 06:12:00,233.13,233.13,233.09,233.1,1117700006.0
2007-09-27 06:13:00,233.09,233.12,233.075,233.1,406499999.0
2007-09-27 06:14:00,233.11,233.13,233.08,233.1,178400000.0
2007-09-27 06:15:00,233.1,233.16,233.1,233.16,686099980.0
2007-09-27 06:16:00,233.17,233.18,233.14,233.165,469400002.0
2007-09-27 06:17:00,233.16,233.175,233.14,233.165,472699999.0
2007-09-27 06:18:00,233.165,233.165,233.03,233.03,620100000.0
2007-09-27 06:19:00,233.03,233.04,233.025,233.03,288500000.0
2007-09-27 06:20:00,233.03,233.03,232.96,232.99,405600001.0
2007-09-27 06:21:00,232.98,232.98,232.955,232.96,169900000.0
2007-09-27 06:22:00,232.97,232.98,232.95,232.96,194300000.0
2007-09-27 06:23:00,232.96,232.96,232.885,232.94,294000000.0
2007-09-27 06:24:00,232.93,232.99,232.93,232.97,357200000.0
2007-09-27 06:25:00,232.97,232.98,232.96,232.98,77600000.0
2007-09-27 06:26:00,232.99,232.995,232.96,232.99,166800000.0
2007-09-27 06:27:00,232.99,232.99,232.98,232.99,100900000.0
2007-09-27 06:28:00,232.99,232.99,232.94,232.96,421999999.0
2007-09-27 06:29:00,232.96,232.99,232.96,232.98,299600002.0
2007-09-27 06:30:00,232.98,232.98,232.95,232.96,236600000.0
2007-09-27 06:31:00,232.96,233.02,232.96,232.98,449100000.0
2007-09-27 06:32:00,232.98,232.99,232.96,232.96,287200000.0
2007-09-27 06:33:00,232.97,232.99,232.95,232.98,463200000.0
2007-09-27 06:34:00,232.98,233.02,232.955,232.98,400100000.0
2007-09-27 06:35:00,232.98,233.02,232.97,232.985,415599999.0
2007-09-27 06:36:00,232.99,233.05,232.985,233.05,486300002.0
2007-09-27 06:37:00,233.05,233.11,233.04,233.09,729299999.0
2007-09-27 06:38:00,233.1,233.11,233.08,233.09,248900000.0
2007-09-27 06:39:00,233.09,233.1,233.04,233.05,567299998.0
2007-09-27 06:40:00,233.05,233.08,233.02,233.055,641500001.0
2007-09-27 06:41:00,233.06,233.11,233.05,233.095,912500005.0
2007-09-27 06:42:00,233.095,233.13,233.07,233.09,1571699996.0
2007-09-27 06:43:00,233.09,233.14,233.09,233.13,232000000.0
2007-09-27 06:44:00,233.13,233.16,233.13,233.16,249900000.0
2007-09-27 06:45:00,233.16,233.17,233.15,233.16,223200000.0
2007-09-27 06:46:00,233.16,233.18,233.11,233.11,539099999.0
2007-09-27 06:47:00,233.11,233.16,233.11,233.16,210900000.0
2007-09-27 06:48:00,233.16,233.17,233.14,233.16,138700000.0
2007-09-27 06:49:00,233.16,233.165,233.115,233.115,257199999.0
2007-09-27 06:50:00,233.09,233.1,233.075,233.09,316999999.0
2007-09-27 06:51:00,233.09,233.09,233.05,233.07,672700000.0
2007-09-27 06:52:00,233.07,233.09,233.06,233.09,478600000.0
2007-09-27 06:53:00,233.09,233.1,233.09,233.1,309999995.0
2007-09-27 06:54:00,233.1,233.1,233.08,233.09,528199995.0
2007-09-27 06:55:00,233.08,233.11,233.04,233.04,555700000.0
2007-09-27 06:56:00,233.04,233.06,233.04,233.055,77000000.0
2007-09-27 06:57:00,233.05,233.105,233.045,233.06,173100000.0
2007-09-27 06:58:00,233.055,233.08,233.045,233.055,127200000.0
2007-09-27 06:59:00,233.06,233.09,233.05,233.075,313100000.0
2007-09-27 07:00:00,233.075,233.17,233.055,233.17,558600002.0
2007-09-27 07:01:00,233.165,233.185,233.135,233.14,538599999.0
2007-09-27 07:02:00,233.14,233.15,233.1,233.11,188200001.0
2007-09-27 07:03:00,233.12,233.12,233.04,233.04,677100004.0
2007-09-27 07:04:00,233.04,233.085,233.03,233.085,247900000.0
2007-09-27 07:05:00,233.08,233.08,233.05,233.06,71400000.0
2007-09-27 07:06:00,233.06,233.07,233.04,233.07,110000000.0
2007-09-27 07:07:00,233.08,233.09,233.03,233.03,220499998.0
2007-09-27 07:08:00,233.05,233.06,233.05,233.06,20800000.0
2007-09-27 07:09:00,233.05,233.06,233.05,233.05,44000000.0
2007-09-27 07:10:00,233.05,233.07,233.05,233.05,71400000.0
2007-09-27 07:11:00,233.06,233.06,233.015,233.04,137200000.0
2007-09-27 07:12:00,233.035,233.055,233.03,233.055,47800000.0
2007-09-27 07:13:00,233.06,233.06,233.03,233.045,45400000.0
2007-09-27 07:14:00,233.035,233.045,233.025,233.045,71400000.0
2007-09-27 07:15:00,233.045,233.085,233.035,233.085,21800000.0
2007-09-27 07:16:00,233.075,233.085,233.065,233.075,49000000.0
2007-09-27 07:17:00,233.075,233.095,233.02,233.085,490500000.0
2007-09-27 07:18:00,233.085,233.085,233.03,233.035,160900000.0
2007-09-27 07:19:00,233.04,233.045,233.035,233.045,21300000.0
2007-09-27 07:20:00,233.045,233.055,233.025,233.03,57000000.0
2007-09-27 07:21:00,233.025,233.035,233.0,233.0,70100000.0
2007-09-27 07:22:00,233.0,233.06,233.0,233.045,340500000.0
2007-09-27 07:23:00,233.045,233.075,233.045,233.055,104400000.0
2007-09-27 07:24:00,233.06,233.06,233.05,233.05,12800000.0
2007-09-27 07:25:00,233.04,233.075,233.04,233.065,31700000.0
2007-09-27 07:26:00,233.05,233.075,233.035,233.035,77700000.0
2007-09-27 07:27:00,233.055,233.065,233.0,233.035,80300000.0
2007-09-27 07:28:00,233.035,233.035,233.0,233.0,16000000.0
2007-09-27 07:29:00,233.0,233.035,232.99,233.015,32000000.0
2007-09-27 07:30:00,233.015,233.035,233.015,233.035,24200000.0
2007-09-27 07:31:00,233.025,233.045,233.025,233.025,5000000.0
2007-09-27 07:32:00,233.025,233.025,232.995,232.995,19600000.0
2007-09-27 07:33:00,233.005,233.035,233.005,233.035,25000000.0
2007-09-27 07:34:00,233.035,233.045,233.015,233.015,10800000.0
2007-09-27 07:35:00,233.015,233.015,233.005,233.015,1200000.0
2007-09-27 07:36:00,233.015,233.015,233.015,233.015,400000.0
2007-09-27 07:37:00,233.015,233.045,233.0,233.045,51400000.0
2007-09-27 07:38:00,233.035,233.065,233.03,233.055,85300000.0
2007-09-27 07:39:00,233.05,233.065,233.05,233.06,19200000.0
2007-09-27 07:40:00,233.06,233.065,233.045,233.045,12000000.0
2007-09-27 07:41:00,233.045,233.045,233.025,233.045,22300000.0
2007-09-27 07:42:00,233.045,233.065,233.035,233.065,2600000.0
2007-09-27 07:43:00,233.075,233.075,233.045,233.055,16100000.0
2007-09-27 07:44:00,233.045,233.065,233.01,233.055,205900001.0
2007-09-27 07:45:00,233.055,233.065,233.035,233.045,13800000.0
2007-09-27 07:46:00,233.035,233.085,233.035,233.035,48900000.0
2007-09-27 07:47:00,233.035,233.055,233.02,233.035,39100001.0
2007-09-27 07:48:00,233.035,233.055,233.01,233.015,26000000.0
2007-09-27 07:49:00,233.015,233.055,232.985,232.995,198000000.0
2007-09-27 07:50:00,232.995,233.015,232.945,233.015,263099999.0
2007-09-27 07:51:00,233.015,233.025,232.98,232.98,35400000.0
2007-09-27 07:52:00,232.985,233.02,232.985,233.02,44800000.0
2007-09-27 07:53:00,233.035,233.095,233.035,233.065,64500000.0
2007-09-27 07:54:00,233.06,233.115,233.06,233.08,128200000.0
2007-09-27 07:55:00,233.08,233.14,233.08,233.105,89300000.0
2007-09-27 07:56:00,233.115,233.135,233.085,233.115,136900001.0
2007-09-27 07:57:00,233.115,233.115,233.09,233.09,48900000.0
2007-09-27 07:58:00,233.09,233.135,233.065,233.135,57400000.0
2007-09-27 07:59:00,233.13,233.145,232.86,233.07,631199999.0
2007-09-27 08:00:00,233.065,233.265,233.04,233.255,270200000.0
2007-09-27 08:01:00,233.265,233.265,233.145,233.16,79500000.0
2007-09-27 08:02:00,233.155,233.215,233.145,233.215,142500000.0
2007-09-27 08:03:00,233.215,233.255,233.19,233.215,146200000.0
2007-09-27 08:04:00,233.2,233.235,233.06,233.07,140300000.0
2007-09-27 08:05:00,233.095,233.155,233.055,233.085,221400000.0
2007-09-27 08:06:00,233.07,233.1,233.045,233.06,231400000.0
2007-09-27 08:07:00,233.06,233.1,233.04,233.08,207000000.0
2007-09-27 08:08:00,233.08,233.08,233.03,233.05,123000000.0
2007-09-27 08:09:00,233.05,233.105,233.05,233.08,145100000.0
2007-09-27 08:10:00,233.09,233.155,233.08,233.135,131300000.0
2007-09-27 08:11:00,233.135,233.165,233.12,233.145,159200000.0
2007-09-27 08:12:00,233.145,233.22,233.14,233.18,183800000.0
2007-09-27 08:13:00,233.18,233.215,233.145,233.195,253800000.0
2007-09-27 08:14:00,233.2,233.325,233.18,233.325,332100000.0
2007-09-27 08:15:00,233.325,233.395,233.295,233.36,435999999.0
2007-09-27 08:16:00,233.36,233.43,233.355,233.38,415199999.0
2007-09-27 08:17:00,233.38,233.38,233.28,233.28,266099999.0
2007-09-27 08:18:00,233.28,233.385,233.27,233.38,324899999.0
2007-09-27 08:19:00,233.375,233.375,233.325,233.355,179100000.0
2007-09-27 08:20:00,233.335,233.46,233.33,233.445,337600000.0
2007-09-27 08:21:00,233.45,233.525,233.435,233.505,275200001.0
2007-09-27 08:22:00,233.505,233.545,233.475,233.495,222800000.0
2007-09-27 08:23:00,233.5,233.595,233.495,233.57,144000000.0
2007-09-27 08:24:00,233.57,233.605,233.55,233.585,274700000.0
2007-09-27 08:25:00,233.585,233.645,233.58,233.64,206700000.0
2007-09-27 08:26:00,233.635,233.655,233.595,233.655,160500000.0
2007-09-27 08:27:00,233.655,233.705,233.61,233.675,353399998.0
2007-09-27 08:28:00,233.68,233.735,233.655,233.68,281500000.0
2007-09-27 08:29:00,233.685,233.7,233.65,233.685,172800000.0
2007-09-27 08:30:00,233.685,233.695,233.535,233.535,300300000.0
2007-09-27 08:31:00,233.535,233.595,233.495,233.595,454200000.0
2007-09-27 08:32:00,233.595,233.61,233.555,233.56,220700000.0
2007-09-27 08:33:00,233.56,233.605,233.54,233.595,106800000.0
2007-09-27 08:34:00,233.605,233.605,233.535,233.535,338600000.0
2007-09-27 08:35:00,233.535,233.565,233.525,233.55,185100000.0
2007-09-27 08:36:00,233.555,233.56,233.535,233.545,266100000.0
2007-09-27 08:37:00,233.545,233.57,233.53,233.545,193700000.0
2007-09-27 08:38:00,233.545,233.625,233.54,233.62,382199999.0
2007-09-27 08:39:00,233.61,233.715,233.61,233.685,434299999.0
2007-09-27 08:40:00,233.66,233.735,233.655,233.71,567599999.0
2007-09-27 08:41:00,233.705,233.725,233.67,233.68,182100000.0
2007-09-27 08:42:00,233.68,233.69,233.67,233.68,73200000.0
2007-09-27 08:43:00,233.685,233.835,233.685,233.835,249200001.0
2007-09-27 08:44:00,233.84,233.915,233.84,233.9,586000003.0
2007-09-27 08:45:00,233.91,234.045,233.9,234.005,378200000.0
2007-09-27 08:46:00,234.0,234.025,233.97,233.995,355699998.0
2007-09-27 08:47:00,234.005,234.035,233.965,234.01,357800000.0
2007-09-27 08:48:00,234.015,234.06,233.975,234.06,410300000.0
2007-09-27 08:49:00,234.055,234.085,233.995,234.02,313200000.0
2007-09-27 08:50:00,234.02,234.035,233.94,233.945,365300000.0
2007-09-27 08:51:00,233.95,233.95,233.86,233.88,384600000.0
2007-09-27 08:52:00,233.88,233.895,233.83,233.885,671799999.0
2007-09-27 08:53:00,233.885,233.94,233.855,233.93,648600000.0
2007-09-27 08:54:00,233.93,234.015,233.93,233.94,380900001.0
2007-09-27 08:55:00,233.935,233.985,233.87,233.985,436600000.0
2007-09-27 08:56:00,233.985,234.065,233.965,233.995,555900000.0
2007-09-27 08:57:00,233.995,234.025,233.955,233.955,345600000.0
2007-09-27 08:58:00,233.95,234.02,233.935,233.975,418000000.0
2007-09-27 08:59:00,233.97,234.045,233.965,233.995,278700000.0
2007-09-27 09:00:00,233.995,234.045,233.995,233.995,556600002.0
2007-09-27 09:01:00,233.995,234.085,233.985,234.085,232600000.0
2007-09-27 09:02:00,234.085,234.085,234.025,234.025,303400000.0
2007-09-27 09:03:00,234.03,234.03,233.95,233.97,591099999.0
2007-09-27 09:04:00,233.97,233.985,233.94,233.965,211600000.0
2007-09-27 09:05:00,233.965,233.965,233.905,233.925,66400000.0
2007-09-27 09:06:00,233.93,233.975,233.89,233.89,440299997.0
2007-09-27 09:07:00,233.885,233.935,233.81,233.825,285900000.0
2007-09-27 09:08:00,233.85,233.86,233.81,233.83,211500000.0
2007-09-27 09:09:00,233.83,233.915,233.83,233.885,304000000.0
2007-09-27 09:10:00,233.89,234.0,233.89,233.975,293700000.0
2007-09-27 09:11:00,233.975,234.055,233.97,234.045,302699999.0
2007-09-27 09:12:00,234.045,234.095,234.015,234.08,187300000.0
2007-09-27 09:13:00,234.08,234.08,234.05,234.065,119000000.0
2007-09-27 09:14:00,234.065,234.13,234.05,234.105,493100000.0
2007-09-27 09:15:00,234.105,234.105,234.055,234.075,136000000.0
2007-09-27 09:16:00,234.075,234.085,234.045,234.075,222300000.0
2007-09-27 09:17:00,234.08,234.105,234.045,234.075,178200000.0
2007-09-27 09:18:00,234.075,234.115,234.05,234.07,338399999.0
2007-09-27 09:19:00,234.065,234.095,233.95,233.99,359900000.0
2007-09-27 09:20:00,233.99,234.0,233.95,233.96,206900000.0
2007-09-27 09:21:00,233.96,233.965,233.905,233.93,313600000.0
2007-09-27 09:22:00,233.935,233.98,233.92,233.97,111100000.0
2007-09-27 09:23:00,233.96,234.01,233.96,234.01,353300002.0
2007-09-27 09:24:00,234.01,234.01,233.97,233.99,414999998.0
2007-09-27 09:25:00,233.99,234.07,233.99,234.025,635599998.0
2007-09-27 09:26:00,234.02,234.055,233.99,234.045,239400000.0
2007-09-27 09:27:00,234.045,234.055,234.005,234.015,358200001.0
2007-09-27 09:28:00,234.015,234.015,233.965,234.0,174800000.0
2007-09-27 09:29:00,234.01,234.025,233.955,233.975,215600000.0
2007-09-27 09:30:00,233.965,233.975,233.945,233.95,130207800.0
2007-09-27 09:31:00,233.95,234.0,233.95,233.955,321500000.0
2007-09-27 09:32:00,233.955,233.955,233.88,233.895,421100000.0
2007-09-27 09:33:00,233.89,233.915,233.88,233.885,183400000.0
2007-09-27 09:34:00,233.89,233.905,233.87,233.875,217900000.0
2007-09-27 09:35:00,233.88,233.915,233.87,233.915,111600000.0
2007-09-27 09:36:00,233.915,233.915,233.9,233.91,57000000.0
2007-09-27 09:37:00,233.91,233.91,233.815,233.825,298300000.0
2007-09-27 09:38:00,233.815,233.9,233.815,233.88,246600000.0
2007-09-27 09:39:00,233.88,233.885,233.69,233.7,544000000.0
2007-09-27 09:40:00,233.7,233.785,233.69,233.765,197300000.0
2007-09-27 09:41:00,233.775,233.815,233.755,233.8,558200000.0
2007-09-27 09:42:00,233.8,233.82,233.76,233.8,587699998.0
2007-09-27 09:43:00,233.8,233.85,233.78,233.78,391800000.0
2007-09-27 09:44:00,233.775,233.8,233.755,233.79,231600001.0
2007-09-27 09:45:00,233.79,233.825,233.79,233.8,367400001.0
2007-09-27 09:46:00,233.8,233.81,233.74,233.75,401200000.0
2007-09-27 09:47:00,233.745,233.785,233.72,233.745,318900000.0
2007-09-27 09:48:00,233.745,233.75,233.655,233.655,344500000.0
2007-09-27 09:49:00,233.66,233.69,233.645,233.69,208000000.0
2007-09-27 09:50:00,233.69,233.705,233.64,233.685,311399999.0
2007-09-27 09:51:00,233.685,233.685,233.66,233.67,174000000.0
2007-09-27 09:52:00,233.67,233.68,233.585,233.6,552300001.0
2007-09-27 09:53:00,233.605,233.615,233.54,233.545,410400000.0
2007-09-27 09:54:00,233.53,233.585,233.53,233.57,186200000.0
2007-09-27 09:55:00,233.56,233.57,233.5,233.51,337400000.0
2007-09-27 09:56:00,233.515,233.515,233.45,233.45,391099999.0
2007-09-27 09:57:00,233.45,233.46,233.4,233.435,388600000.0
2007-09-27 09:58:00,233.435,233.46,233.38,233.38,217200000.0
2007-09-27 09:59:00,233.38,233.515,233.38,233.5,509100001.0
2007-09-27 10:00:00,233.505,233.605,233.48,233.57,591700002.0
2007-09-27 10:01:00,233.565,233.6,233.545,233.59,436100000.0
2007-09-27 10:02:00,233.6,233.62,233.56,233.59,649399998.0
2007-09-27 10:03:00,233.59,233.625,233.57,233.625,479200001.0
2007-09-27 10:04:00,233.625,233.645,233.605,233.625,294400000.0
2007-09-27 10:05:00,233.625,233.65,233.62,233.635,308000000.0
2007-09-27 10:06:00,233.635,233.73,233.635,233.68,405300000.0
2007-09-27 10:07:00,233.68,233.765,233.675,233.76,494200000.0
2007-09-27 10:08:00,233.76,233.835,233.745,233.835,552499998.0
2007-09-27 10:09:00,233.835,233.875,233.79,233.87,420199999.0
2007-09-27 10:10:00,233.875,233.875,233.805,233.835,239900000.0
2007-09-27 10:11:00,233.83,233.845,233.815,233.825,174700000.0
2007-09-27 10:12:00,233.825,233.845,233.81,233.845,137500000.0
2007-09-27 10:13:00,233.845,233.845,233.81,233.81,158600000.0
2007-09-27 10:14:00,233.81,233.815,233.78,233.805,72200000.0
2007-09-27 10:15:00,233.805,233.815,233.79,233.8,125700000.0
2007-09-27 10:16:00,233.79,233.805,233.755,233.76,259000000.0
2007-09-27 10:17:00,233.77,233.8,233.765,233.785,116700000.0
2007-09-27 10:18:00,233.78,233.8,233.76,233.765,122300000.0
2007-09-27 10:19:00,233.765,233.78,233.69,233.69,162100000.0
2007-09-27 10:20:00,233.69,233.705,233.66,233.66,175000000.0
2007-09-27 10:21:00,233.66,233.69,233.62,233.645,240200000.0
2007-09-27 10:22:00,233.635,233.64,233.61,233.63,271400000.0
2007-09-27 10:23:00,233.635,233.635,233.605,233.62,218400001.0
2007-09-27 10:24:00,233.63,233.735,233.605,233.72,317100000.0
2007-09-27 10:25:00,233.715,233.76,233.69,233.755,233300000.0
2007-09-27 10:26:00,233.765,233.785,233.75,233.75,209900000.0
2007-09-27 10:27:00,233.76,233.79,233.7,233.715,178200000.0
2007-09-27 10:28:00,233.715,233.75,233.7,233.75,116800000.0
2007-09-27 10:29:00,233.74,233.76,233.705,233.71,180400000.0
2007-09-27 10:30:00,233.705,233.71,233.675,233.68,92200000.0
2007-09-27 10:31:00,233.68,233.695,233.67,233.69,65200000.0
2007-09-27 10:32:00,233.7,233.73,233.63,233.63,164800000.0
2007-09-27 10:33:00,233.625,233.635,233.59,233.595,269300000.0
2007-09-27 10:34:00,233.585,233.615,233.57,233.575,115400000.0
2007-09-27 10:35:00,233.575,233.585,233.535,233.55,243800000.0
2007-09-27 10:36:00,233.55,233.55,233.475,233.505,408400000.0
2007-09-27 10:37:00,233.505,233.515,233.48,233.51,210599998.0
2007-09-27 10:38:00,233.48,233.49,233.4,233.415,165500000.0
2007-09-27 10:39:00,233.415,233.465,233.415,233.445,343800000.0
2007-09-27 10:40:00,233.445,233.465,233.4,233.4,209349999.0
2007-09-27 10:41:00,233.4,233.455,233.39,233.39,574900001.0
2007-09-27 10:42:00,233.4,233.455,233.355,233.39,364200000.0
2007-09-27 10:43:00,233.4,233.495,233.355,233.485,276600000.0
2007-09-27 10:44:00,233.48,233.495,233.45,233.465,345500000.0
2007-09-27 10:45:00,233.46,233.46,233.41,233.42,319200000.0
2007-09-27 10:46:00,233.43,233.435,233.4,233.435,211300000.0
2007-09-27 10:47:00,233.42,233.46,233.41,233.46,348000000.0
2007-09-27 10:48:00,233.455,233.485,233.445,233.475,331299999.0
2007-09-27 10:49:00,233.485,233.54,233.48,233.515,404900002.0
2007-09-27 10:50:00,233.5,233.59,233.485,233.54,365100000.0
2007-09-27 10:51:00,233.54,233.605,233.495,233.495,304000000.0
2007-09-27 10:52:00,233.495,233.505,233.465,233.465,177600000.0
2007-09-27 10:53:00,233.465,233.47,233.405,233.41,60000000.0
2007-09-27 10:54:00,233.41,233.515,233.41,233.505,319600000.0
2007-09-27 10:55:00,233.505,233.505,233.425,233.43,223500000.0
2007-09-27 10:56:00,233.425,233.46,233.395,233.41,288400000.0
2007-09-27 10:57:00,233.41,233.565,233.41,233.565,234800000.0
2007-09-27 10:58:00,233.565,233.605,233.55,233.56,228800000.0
2007-09-27 10:59:00,233.555,233.66,233.555,233.655,384300000.0
2007-09-27 11:00:00,233.665,233.665,233.54,233.575,142700000.0
2007-09-27 11:01:00,233.575,233.625,233.565,233.585,409699999.0
2007-09-27 11:02:00,233.58,233.65,233.57,233.65,461199998.0
2007-09-27 11:03:00,233.645,233.645,233.54,233.55,496799999.0
2007-09-27 11:04:00,233.54,233.57,233.52,233.55,428400000.0
2007-09-27 11:05:00,233.55,233.585,233.54,233.585,170000000.0
2007-09-27 11:06:00,233.585,233.605,233.58,233.605,212800000.0
2007-09-27 11:07:00,233.605,233.605,233.57,233.605,179300000.0
2007-09-27 11:08:00,233.61,233.62,233.47,233.55,392000000.0
2007-09-27 11:09:00,233.54,233.58,233.54,233.575,254000000.0
2007-09-27 11:10:00,233.575,233.585,233.53,233.545,425900000.0
2007-09-27 11:11:00,233.55,233.595,233.54,233.565,226300000.0
2007-09-27 11:12:00,233.565,233.6,233.555,233.555,248099999.0
2007-09-27 11:13:00,233.555,233.675,233.54,233.675,525900001.0
2007-09-27 11:14:00,233.675,233.675,233.625,233.645,155600000.0
2007-09-27 11:15:00,233.635,233.71,233.635,233.7,118400000.0
2007-09-27 11:16:00,233.7,233.7,233.65,233.67,161699999.0
2007-09-27 11:17:00,233.665,233.735,233.66,233.735,209800000.0
2007-09-27 11:18:00,233.735,233.885,233.735,233.81,372900000.0
2007-09-27 11:19:00,233.8,233.8,233.745,233.77,121500000.0
2007-09-27 11:20:00,233.77,233.835,233.77,233.8,212000000.0
2007-09-27 11:21:00,233.8,233.835,233.8,233.83,107600000.0
2007-09-27 11:22:00,233.825,233.83,233.785,233.825,116100000.0
2007-09-27 11:23:00,233.825,233.87,233.825,233.84,483700000.0
2007-09-27 11:24:00,233.84,233.9,233.83,233.9,97200000.0
2007-09-27 11:25:00,233.9,233.9,233.87,233.87,154800000.0
2007-09-27 11:26:00,233.86,233.87,233.82,233.855,138000000.0
2007-09-27 11:27:00,233.86,233.86,233.815,233.83,167300000.0
2007-09-27 11:28:00,233.83,233.835,233.81,233.81,206000000.0
2007-09-27 11:29:00,233.81,233.815,233.785,233.815,109400000.0
2007-09-27 11:30:00,233.815,233.815,233.775,233.81,81300000.0
2007-09-27 11:31:00,233.81,233.82,233.8,233.815,174400000.0
2007-09-27 11:32:00,233.815,233.87,233.815,233.87,167100000.0
2007-09-27 11:33:00,233.87,233.89,233.815,233.825,180800000.0
2007-09-27 11:34:00,233.825,233.835,233.78,233.78,297400000.0
2007-09-27 11:35:00,233.78,233.78,233.74,233.755,219200000.0
2007-09-27 11:36:00,233.77,233.785,233.74,233.76,279600001.0
2007-09-27 11:37:00,233.755,233.795,233.75,233.75,34400000.0
2007-09-27 11:38:00,233.75,233.76,233.72,233.725,195600000.0
2007-09-27 11:39:00,233.73,233.8,233.725,233.8,110700000.0
2007-09-27 11:40:00,233.8,233.875,233.795,233.825,379400000.0
2007-09-27 11:41:00,233.83,233.84,233.815,233.82,35200000.0
2007-09-27 11:42:00,233.82,233.835,233.815,233.825,37200000.0
2007-09-27 11:43:00,233.83,233.835,233.765,233.78,213800000.0
2007-09-27 11:44:00,233.78,233.805,233.77,233.805,205600000.0
2007-09-27 11:45:00,233.805,233.805,233.76,233.77,173300000.0
2007-09-27 11:46:00,233.77,233.815,233.75,233.775,247300000.0
2007-09-27 11:47:00,233.775,233.83,233.775,233.81,278699999.0
2007-09-27 11:48:00,233.81,233.87,233.81,233.83,286800000.0
2007-09-27 11:49:00,233.83,233.87,233.83,233.83,117200000.0
2007-09-27 11:50:00,233.83,233.88,233.815,233.87,213300000.0
2007-09-27 11:51:00,233.865,233.88,233.825,233.825,191800000.0
2007-09-27 11:52:00,233.825,233.84,233.815,233.84,241000000.0
2007-09-27 11:53:00,233.845,233.875,233.84,233.845,125800000.0
2007-09-27 11:54:00,233.845,233.855,233.8,233.8,231200000.0
2007-09-27 11:55:00,233.8,233.825,233.79,233.81,178500000.0
2007-09-27 11:56:00,233.815,233.82,233.78,233.82,141200000.0
2007-09-27 11:57:00,233.82,233.825,233.75,233.75,148800000.0
2007-09-27 11:58:00,233.75,233.785,233.735,233.76,137200000.0
2007-09-27 11:59:00,233.75,233.76,233.715,233.76,81800000.0
2007-09-27 12:00:00,233.75,233.825,233.75,233.815,170800000.0
2007-09-27 12:01:00,233.815,233.835,233.805,233.825,98800000.0
2007-09-27 12:02:00,233.825,233.91,233.795,233.895,265600001.0
2007-09-27 12:03:00,233.895,233.905,233.85,233.86,321500000.0
2007-09-27 12:04:00,233.86,233.89,233.83,233.85,202300000.0
2007-09-27 12:05:00,233.85,233.93,233.85,233.93,234300000.0
2007-09-27 12:06:00,233.92,233.95,233.845,233.875,434600002.0
2007-09-27 12:07:00,233.875,233.88,233.84,233.84,207300000.0
2007-09-27 12:08:00,233.84,233.875,233.84,233.87,73200000.0
2007-09-27 12:09:00,233.87,233.94,233.85,233.92,311100000.0
2007-09-27 12:10:00,233.925,233.96,233.915,233.95,109700000.0
2007-09-27 12:11:00,233.955,233.98,233.92,233.925,369900002.0
2007-09-27 12:12:00,233.93,233.985,233.915,233.96,216000000.0
2007-09-27 12:13:00,233.96,233.99,233.945,233.96,250500000.0
2007-09-27 12:14:00,233.95,234.025,233.95,234.0,493600000.0
2007-09-27 12:15:00,234.0,234.025,233.935,233.965,247200000.0
2007-09-27 12:16:00,233.97,234.025,233.96,234.01,315300002.0
2007-09-27 12:17:00,234.015,234.015,233.91,233.925,572499998.0
2007-09-27 12:18:00,233.925,233.945,233.88,233.9,743900000.0
2007-09-27 12:19:00,233.9,233.955,233.9,233.945,258000000.0
2007-09-27 12:20:00,233.945,233.975,233.93,233.955,210400000.0
2007-09-27 12:21:00,233.955,233.975,233.935,233.935,360400000.0
2007-09-27 12:22:00,233.935,233.955,233.935,233.95,82100000.0
2007-09-27 12:23:00,233.945,233.95,233.88,233.88,102400000.0
2007-09-27 12:24:00,233.88,233.955,233.88,233.955,155200000.0
2007-09-27 12:25:00,233.955,233.955,233.88,233.9,437000000.0
2007-09-27 12:26:00,233.9,233.905,233.865,233.875,193900001.0
2007-09-27 12:27:00,233.86,233.875,233.86,233.875,59400000.0
2007-09-27 12:28:00,233.875,233.895,233.865,233.875,88800000.0
2007-09-27 12:29:00,233.885,233.905,233.885,233.885,25600000.0
2007-09-27 12:30:00,233.895,233.955,233.895,233.945,138400000.0
2007-09-27 12:31:00,233.945,233.985,233.92,233.96,352000000.0
2007-09-27 12:32:00,233.96,234.02,233.96,233.995,410300001.0
2007-09-27 12:33:00,233.995,234.035,233.975,234.03,402600000.0
2007-09-27 12:34:00,234.03,234.045,233.98,234.005,244600000.0
2007-09-27 12:35:00,234.005,234.025,233.965,233.965,175600001.0
2007-09-27 12:36:00,233.955,234.095,233.955,234.095,484899999.0
2007-09-27 12:37:00,234.085,234.11,234.055,234.065,173600000.0
2007-09-27 12:38:00,234.065,234.065,234.035,234.045,92000000.0
2007-09-27 12:39:00,234.04,234.04,233.955,233.955,196800000.0
2007-09-27 12:40:00,233.955,234.075,233.95,234.075,286900002.0
2007-09-27 12:41:00,234.075,234.085,233.995,233.995,448900000.0
2007-09-27 12:42:00,233.995,234.005,233.92,233.985,487900001.0
2007-09-27 12:43:00,233.975,233.985,233.935,233.96,248800000.0
2007-09-27 12:44:00,233.96,233.995,233.905,233.965,489499999.0
2007-09-27 12:45:00,233.965,233.975,233.935,233.94,128800000.0
2007-09-27 12:46:00,233.935,233.995,233.935,233.985,184000000.0
2007-09-27 12:47:00,233.985,233.985,233.96,233.96,94400000.0
2007-09-27 12:48:00,233.97,233.99,233.95,233.97,287200000.0
2007-09-27 12:49:00,233.97,234.03,233.965,233.975,283900000.0
2007-09-27 12:50:00,233.97,234.01,233.96,233.995,168400000.0
2007-09-27 12:51:00,233.995,234.015,233.965,233.99,240400000.0
2007-09-27 12:52:00,233.985,234.035,233.97,234.005,473099999.0
2007-09-27 12:53:00,233.99,233.995,233.865,233.865,260300000.0
2007-09-27 12:54:00,233.865,233.92,233.835,233.89,628000000.0
2007-09-27 12:55:00,233.89,233.96,233.855,233.875,741800003.0
2007-09-27 12:56:00,233.875,233.95,233.87,233.88,287600000.0
2007-09-27 12:57:00,233.88,233.93,233.87,233.925,361600000.0
2007-09-27 12:58:00,233.925,233.94,233.875,233.885,380500000.0
2007-09-27 12:59:00,233.885,233.895,233.855,233.885,225500000.0
2007-09-27 13:00:00,233.885,233.895,233.855,233.855,257399999.0
2007-09-27 13:01:00,233.855,233.89,233.855,233.89,132899999.0
2007-09-27 13:02:00,233.895,233.895,233.81,233.81,136400000.0
2007-09-27 13:03:00,233.815,233.815,233.735,233.77,321900000.0
2007-09-27 13:04:00,233.77,233.815,233.765,233.8,462800004.0
2007-09-27 13:05:00,233.805,233.835,233.79,233.805,368100001.0
2007-09-27 13:06:00,233.805,233.815,233.69,233.705,458800000.0
2007-09-27 13:07:00,233.69,233.715,233.67,233.695,359800000.0
2007-09-27 13:08:00,233.7,233.8,233.7,233.775,323199999.0
2007-09-27 13:09:00,233.75,233.805,233.7,233.73,580200001.0
2007-09-27 13:10:00,233.725,233.77,233.7,233.765,517700001.0
2007-09-27 13:11:00,233.78,233.805,233.755,233.795,231700000.0
2007-09-27 13:12:00,233.79,233.885,233.78,233.87,455700001.0
2007-09-27 13:13:00,233.88,233.895,233.815,233.85,412999999.0
2007-09-27 13:14:00,233.85,233.885,233.825,233.84,527400001.0
2007-09-27 13:15:00,233.84,233.9,233.84,233.89,195100000.0
2007-09-27 13:16:00,233.9,233.945,233.865,233.93,590400000.0
2007-09-27 13:17:00,233.93,233.985,233.925,233.985,267200000.0
2007-09-27 13:18:00,233.985,233.985,233.88,233.88,199200000.0
2007-09-27 13:19:00,233.88,233.89,233.83,233.83,369100000.0
2007-09-27 13:20:00,233.84,233.865,233.79,233.8,301100000.0
2007-09-27 13:21:00,233.8,233.85,233.7,233.83,314300000.0
2007-09-27 13:22:00,233.83,233.88,233.81,233.86,266800000.0
2007-09-27 13:23:00,233.86,233.92,233.845,233.85,360400000.0
2007-09-27 13:24:00,233.86,233.88,233.81,233.84,333700000.0
2007-09-27 13:25:00,233.83,233.925,233.83,233.91,256000000.0
2007-09-27 13:26:00,233.91,233.915,233.87,233.89,186700000.0
2007-09-27 13:27:00,233.89,233.895,233.78,233.8,339900000.0
2007-09-27 13:28:00,233.805,233.805,233.73,233.765,317700000.0
2007-09-27 13:29:00,233.77,233.78,233.73,233.77,208000000.0
2007-09-27 13:30:00,233.77,233.845,233.73,233.84,380700000.0
2007-09-27 13:31:00,233.84,233.855,233.81,233.84,282000000.0
2007-09-27 13:32:00,233.84,233.865,233.8,233.815,133600000.0
2007-09-27 13:33:00,233.815,233.845,233.785,233.84,342499999.0
2007-09-27 13:34:00,233.83,233.855,233.78,233.78,178400000.0
2007-09-27 13:35:00,233.78,233.845,233.77,233.845,270400000.0
2007-09-27 13:36:00,233.845,233.86,233.805,233.86,207900000.0
2007-09-27 13:37:00,233.85,233.885,233.85,233.865,350699999.0
2007-09-27 13:38:00,233.865,233.915,233.865,233.895,457900001.0
2007-09-27 13:39:00,233.895,233.905,233.845,233.845,351600002.0
2007-09-27 13:40:00,233.845,233.845,233.685,233.7,526499998.0
2007-09-27 13:41:00,233.71,233.71,233.625,233.625,515899999.0
2007-09-27 13:42:00,233.625,233.645,233.47,233.53,712200000.0
2007-09-27 13:43:00,233.53,233.56,233.51,233.52,399800000.0
2007-09-27 13:44:00,233.49,233.575,233.44,233.565,875000002.0
2007-09-27 13:45:00,233.555,233.67,233.555,233.655,597699999.0
2007-09-27 13:46:00,233.65,233.695,233.625,233.63,306400000.0
2007-09-27 13:47:00,233.63,233.72,233.625,233.695,494499999.0
2007-09-27 13:48:00,233.695,233.715,233.635,233.635,214500001.0
2007-09-27 13:49:00,233.62,233.715,233.61,233.675,396000000.0
2007-09-27 13:50:00,233.675,233.68,233.58,233.6,131900000.0
2007-09-27 13:51:00,233.605,233.655,233.585,233.655,272300000.0
2007-09-27 13:52:00,233.655,233.665,233.63,233.645,89200000.0
2007-09-27 13:53:00,233.645,233.695,233.63,233.69,342900000.0
2007-09-27 13:54:00,233.69,233.7,233.625,233.63,271500001.0
2007-09-27 13:55:00,233.64,233.655,233.63,233.645,216400000.0
2007-09-27 13:56:00,233.655,233.685,233.645,233.66,565700000.0
2007-09-27 13:57:00,233.665,233.765,233.66,233.67,329900000.0
2007-09-27 13:58:00,233.68,233.685,233.66,233.66,205600000.0
2007-09-27 13:59:00,233.66,233.665,233.59,233.61,305000000.0
2007-09-27 14:00:00,233.615,233.655,233.585,233.635,368700000.0
2007-09-27 14:01:00,233.625,233.625,233.545,233.6,576800000.0
2007-09-27 14:02:00,233.605,233.675,233.595,233.635,402900000.0
2007-09-27 14:03:00,233.63,233.63,233.6,233.625,292700000.0
2007-09-27 14:04:00,233.625,233.625,233.54,233.545,157100000.0
2007-09-27 14:05:00,233.54,233.585,233.525,233.58,209600000.0
2007-09-27 14:06:00,233.58,233.59,233.49,233.49,226700001.0
2007-09-27 14:07:00,233.495,233.515,233.465,233.505,590500000.0
2007-09-27 14:08:00,233.505,233.525,233.465,233.5,292000000.0
2007-09-27 14:09:00,233.5,233.59,233.5,233.565,266900000.0
2007-09-27 14:10:00,233.565,233.565,233.515,233.535,250400000.0
2007-09-27 14:11:00,233.535,233.555,233.465,233.47,278400000.0
2007-09-27 14:12:00,233.47,233.555,233.435,233.465,435100000.0
2007-09-27 14:13:00,233.465,233.495,233.45,233.45,360300000.0
2007-09-27 14:14:00,233.455,233.535,233.435,233.495,497100003.0
2007-09-27 14:15:00,233.495,233.525,233.46,233.495,418600000.0
2007-09-27 14:16:00,233.48,233.595,233.47,233.595,450500000.0
2007-09-27 14:17:00,233.595,233.61,233.55,233.595,446300001.0
2007-09-27 14:18:00,233.58,233.59,233.51,233.525,286499998.0
2007-09-27 14:19:00,233.525,233.545,233.48,233.48,585700000.0
2007-09-27 14:20:00,233.48,233.49,233.4,233.405,419700000.0
2007-09-27 14:21:00,233.405,233.515,233.4,233.455,505500000.0
2007-09-27 14:22:00,233.46,233.515,233.44,233.51,329799999.0
2007-09-27 14:23:00,233.52,233.535,233.475,233.485,264900000.0
2007-09-27 14:24:00,233.485,233.545,233.46,233.535,378400000.0
2007-09-27 14:25:00,233.535,233.615,233.535,233.585,328000000.0
2007-09-27 14:26:00,233.585,233.585,233.505,233.51,422000000.0
2007-09-27 14:27:00,233.51,233.575,233.51,233.575,364000000.0
2007-09-27 14:28:00,233.575,233.68,233.555,233.655,484800000.0
2007-09-27 14:29:00,233.655,233.67,233.59,233.63,458500000.0
2007-09-27 14:30:00,233.64,233.735,233.58,233.64,755200001.0
2007-09-27 14:31:00,233.64,233.775,233.62,233.75,815700000.0
2007-09-27 14:32:00,233.75,233.845,233.745,233.79,518500001.0
2007-09-27 14:33:00,233.79,233.82,233.72,233.75,442500000.0
2007-09-27 14:34:00,233.75,233.78,233.705,233.76,466799999.0
2007-09-27 14:35:00,233.76,233.785,233.725,233.775,468600000.0
2007-09-27 14:36:00,233.765,233.805,233.725,233.795,682000000.0
2007-09-27 14:37:00,233.79,233.83,233.725,233.725,477100000.0
2007-09-27 14:38:00,233.72,233.815,233.715,233.81,749500000.0
2007-09-27 14:39:00,233.8,233.83,233.765,233.77,361300001.0
2007-09-27 14:40:00,233.77,233.785,233.73,233.765,242300000.0
2007-09-27 14:41:00,233.765,233.795,233.735,233.745,379799999.0
2007-09-27 14:42:00,233.745,233.815,233.72,233.745,427100000.0
2007-09-27 14:43:00,233.745,233.78,233.715,233.745,430800000.0
2007-09-27 14:44:00,233.745,233.92,233.73,233.885,722100000.0
2007-09-27 14:45:00,233.885,233.95,233.855,233.885,377200000.0
2007-09-27 14:46:00,233.88,233.885,233.83,233.84,188000000.0
2007-09-27 14:47:00,233.84,233.925,233.82,233.895,643000001.0
2007-09-27 14:48:00,233.9,233.925,233.885,233.885,112000000.0
2007-09-27 14:49:00,233.875,233.89,233.855,233.875,167100000.0
2007-09-27 14:50:00,233.88,233.915,233.85,233.885,313500000.0
2007-09-27 14:51:00,233.885,233.885,233.845,233.865,213200000.0
2007-09-27 14:52:00,233.865,233.895,233.86,233.88,252600000.0
2007-09-27 14:53:00,233.885,233.895,233.835,233.84,199200000.0
2007-09-27 14:54:00,233.84,233.875,233.83,233.855,218000000.0
2007-09-27 14:55:00,233.855,233.855,233.825,233.825,235200000.0
2007-09-27 14:56:00,233.83,233.87,233.81,233.825,313400000.0
2007-09-27 14:57:00,233.83,233.89,233.815,233.85,228500000.0
2007-09-27 14:58:00,233.855,233.865,233.805,233.855,275000000.0
2007-09-27 14:59:00,233.845,233.875,233.815,233.815,257600001.0
2007-09-27 15:00:00,233.815,233.835,233.775,233.785,353500000.0
2007-09-27 15:01:00,233.785,233.785,233.695,233.715,216000000.0
2007-09-27 15:02:00,233.725,233.765,233.705,233.735,225600000.0
2007-09-27 15:03:00,233.735,233.745,233.65,233.675,264400000.0
2007-09-27 15:04:00,233.675,233.675,233.61,233.625,273800000.0
2007-09-27 15:05:00,233.625,233.645,233.585,233.61,264100000.0
2007-09-27 15:06:00,233.615,233.655,233.6,233.62,456499999.0
2007-09-27 15:07:00,233.62,233.645,233.6,233.63,196400000.0
2007-09-27 15:08:00,233.63,233.645,233.605,233.615,223700000.0
2007-09-27 15:09:00,233.615,233.625,233.575,233.6,95200000.0
2007-09-27 15:10:00,233.6,233.65,233.58,233.65,187899999.0
2007-09-27 15:11:00,233.655,233.68,233.64,233.68,283300001.0
2007-09-27 15:12:00,233.675,233.815,233.665,233.79,527000000.0
2007-09-27 15:13:00,233.805,233.815,233.745,233.765,352900002.0
2007-09-27 15:14:00,233.765,233.805,233.75,233.775,335700000.0
2007-09-27 15:15:00,233.775,233.785,233.725,233.745,181200000.0
2007-09-27 15:16:00,233.745,233.775,233.74,233.76,155200000.0
2007-09-27 15:17:00,233.76,233.78,233.755,233.78,148600000.0
2007-09-27 15:18:00,233.78,233.795,233.73,233.745,273000002.0
2007-09-27 15:19:00,233.74,233.77,233.725,233.76,357600000.0
2007-09-27 15:20:00,233.77,233.77,233.74,233.77,202400000.0
2007-09-27 15:21:00,233.76,233.77,233.735,233.74,177900000.0
2007-09-27 15:22:00,233.74,233.755,233.73,233.74,258800000.0
2007-09-27 15:23:00,233.74,233.745,233.705,233.73,280800000.0
2007-09-27 15:24:00,233.73,233.735,233.705,233.705,146300000.0
2007-09-27 15:25:00,233.705,233.75,233.7,233.735,209400000.0
2007-09-27 15:26:00,233.735,233.775,233.72,233.76,170800000.0
2007-09-27 15:27:00,233.76,233.78,233.72,233.72,91900000.0
2007-09-27 15:28:00,233.73,233.75,233.725,233.725,75600000.0
2007-09-27 15:29:00,233.73,233.745,233.71,233.725,58000000.0
2007-09-27 15:30:00,233.715,233.75,233.705,233.75,178800000.0
2007-09-27 15:31:00,233.75,233.755,233.675,233.69,281999999.0
2007-09-27 15:32:00,233.69,233.69,233.65,233.665,109800000.0
2007-09-27 15:33:00,233.65,233.65,233.59,233.6,217600000.0
2007-09-27 15:34:00,233.59,233.61,233.56,233.57,184300000.0
2007-09-27 15:35:00,233.57,233.63,233.545,233.61,275600000.0
2007-09-27 15:36:00,233.605,233.71,233.605,233.69,264700000.0
2007-09-27 15:37:00,233.69,233.705,233.685,233.705,37600000.0
2007-09-27 15:38:00,233.695,233.795,233.67,233.755,391300001.0
2007-09-27 15:39:00,233.755,233.765,233.725,233.75,167300000.0
2007-09-27 15:40:00,233.755,233.8,233.75,233.78,208400000.0
2007-09-27 15:41:00,233.78,233.785,233.735,233.74,230600000.0
2007-09-27 15:42:00,233.74,233.755,233.685,233.685,190900000.0
2007-09-27 15:43:00,233.685,233.735,233.685,233.705,328300000.0
2007-09-27 15:44:00,233.695,233.71,233.69,233.695,325400002.0
2007-09-27 15:45:00,233.7,233.755,233.69,233.755,83200000.0
2007-09-27 15:46:00,233.755,233.77,233.73,233.765,282400000.0
2007-09-27 15:47:00,233.765,233.785,233.72,233.785,311100000.0
2007-09-27 15:48:00,233.775,233.82,233.765,233.805,135400000.0
2007-09-27 15:49:00,233.805,233.915,233.8,233.87,266600000.0
2007-09-27 15:50:00,233.87,233.885,233.86,233.86,168000000.0
2007-09-27 15:51:00,233.86,233.905,233.795,233.82,407800001.0
2007-09-27 15:52:00,233.815,233.865,233.815,233.85,166600000.0
2007-09-27 15:53:00,233.855,233.895,233.84,233.855,90000000.0
2007-09-27 15:54:00,233.86,233.88,233.84,233.88,257200000.0
2007-09-27 15:55:00,233.88,233.935,233.88,233.93,474000002.0
2007-09-27 15:56:00,233.925,233.945,233.895,233.935,577500006.0
2007-09-27 15:57:00,233.93,233.965,233.92,233.935,487300001.0
2007-09-27 15:58:00,233.935,233.955,233.875,233.89,481300000.0
2007-09-27 15:59:00,233.89,233.955,233.845,233.91,945899999.0
2007-09-27 16:00:00,233.9,233.97,233.695,233.695,1029300000.0
2007-09-27 16:01:00,233.695,233.895,233.695,233.82,537200000.0
2007-09-27 16:02:00,233.82,233.955,233.79,233.925,583300000.0
2007-09-27 16:03:00,233.93,233.93,233.815,233.855,588000001.0
2007-09-27 16:04:00,233.855,233.895,233.76,233.78,585299998.0
2007-09-27 16:05:00,233.805,233.835,233.76,233.795,474600000.0
2007-09-27 16:06:00,233.795,233.795,233.635,233.665,785800001.0
2007-09-27 16:07:00,233.67,233.79,233.64,233.765,593200000.0
2007-09-27 16:08:00,233.765,233.875,233.74,233.865,500700001.0
2007-09-27 16:09:00,233.855,233.915,233.83,233.84,509300000.0
2007-09-27 16:10:00,233.84,233.84,233.735,233.76,355200000.0
2007-09-27 16:11:00,233.76,233.865,233.735,233.84,449600000.0
2007-09-27 16:12:00,233.845,233.885,233.795,233.795,270400000.0
2007-09-27 16:13:00,233.805,233.825,233.785,233.815,110400000.0
2007-09-27 16:14:00,233.815,233.815,233.705,233.725,126400000.0
2007-09-27 16:15:00,233.73,233.735,233.68,233.68,416000000.0
2007-09-27 16:16:00,233.69,233.72,233.66,233.705,376800000.0
2007-09-27 16:17:00,233.7,233.78,233.675,233.775,284300000.0
2007-09-27 16:18:00,233.775,233.82,233.76,233.77,426400000.0
2007-09-27 16:19:00,233.77,233.82,233.77,233.79,526100000.0
2007-09-27 16:20:00,233.795,233.95,233.795,233.87,654900000.0
2007-09-27 16:21:00,233.86,233.915,233.85,233.895,131600000.0
2007-09-27 16:22:00,233.895,233.905,233.805,233.825,267500000.0
2007-09-27 16:23:00,233.825,233.825,233.77,233.8,289800000.0
2007-09-27 16:24:00,233.8,233.81,233.73,233.81,376000000.0
2007-09-27 16:25:00,233.83,233.905,233.755,233.875,553500000.0
2007-09-27 16:26:00,233.875,233.915,233.83,233.885,403200000.0
2007-09-27 16:27:00,233.885,233.895,233.815,233.865,185600000.0
2007-09-27 16:28:00,233.855,233.885,233.83,233.875,275800000.0
2007-09-27 16:29:00,233.875,233.895,233.77,233.785,479500002.0
2007-09-27 16:30:00,233.79,233.865,233.79,233.845,559000000.0
2007-09-27 16:31:00,233.845,233.885,233.755,233.755,447099999.0
2007-09-27 16:32:00,233.755,233.825,233.735,233.735,396299999.0
2007-09-27 16:33:00,233.735,233.775,233.715,233.775,315200000.0
2007-09-27 16:34:00,233.78,233.845,233.78,233.82,123600000.0
2007-09-27 16:35:00,233.825,233.84,233.79,233.815,218600000.0
2007-09-27 16:36:00,233.825,233.865,233.77,233.84,286400000.0
2007-09-27 16:37:00,233.835,233.855,233.805,233.815,483999997.0
2007-09-27 16:38:00,233.815,233.905,233.805,233.87,288400000.0
2007-09-27 16:39:00,233.87,233.88,233.795,233.87,396799999.0
2007-09-27 16:40:00,233.88,233.905,233.865,233.87,247200000.0
2007-09-27 16:41:00,233.875,233.905,233.85,233.895,338500001.0
2007-09-27 16:42:00,233.895,233.905,233.86,233.9,308900000.0
2007-09-27 16:43:00,233.905,233.905,233.865,233.895,100700001.0
2007-09-27 16:44:00,233.995,234.015,233.97,233.985,99500000.0
2007-09-27 16:45:00,233.98,234.05,233.975,234.005,504100000.0
2007-09-27 16:46:00,234.01,234.015,233.92,233.92,304700000.0
2007-09-27 16:47:00,233.93,233.975,233.89,233.91,308499998.0
2007-09-27 16:48:00,233.905,233.945,233.865,233.89,382300000.0
2007-09-27 16:49:00,233.87,233.9,233.8,233.825,599900000.0
2007-09-27 16:50:00,233.815,233.915,233.815,233.875,318600000.0
2007-09-27 16:51:00,233.885,233.965,233.875,233.945,181000000.0
2007-09-27 16:52:00,233.945,233.995,233.925,233.925,307699999.0
2007-09-27 16:53:00,233.925,233.965,233.87,233.935,257200000.0
2007-09-27 16:54:00,233.935,233.985,233.93,233.95,229200000.0
2007-09-27 16:55:00,233.95,233.975,233.94,233.965,187600000.0
2007-09-27 16:56:00,233.965,233.97,233.935,233.955,152000000.0
2007-09-27 16:57:00,233.955,234.0,233.925,233.945,293700000.0
2007-09-27 16:58:00,233.945,233.975,233.925,233.955,232800000.0
2007-09-27 16:59:00,233.945,234.065,233.945,234.065,325600000.0
2007-09-27 17:00:00,234.065,234.13,234.01,234.02,500499999.0
2007-09-27 17:01:00,234.02,234.02,233.965,233.99,268800000.0
2007-09-27 17:02:00,233.99,234.05,233.975,234.0,501000000.0
2007-09-27 17:03:00,234.015,234.03,233.955,233.96,179800000.0
2007-09-27 17:04:00,233.96,233.975,233.955,233.96,142000000.0
2007-09-27 17:05:00,233.965,233.97,233.94,233.96,158000000.0
2007-09-27 17:06:00,233.955,233.99,233.955,233.96,198000000.0
2007-09-27 17:07:00,233.934,233.971,233.896,233.948,279200000.0
2007-09-27 17:08:00,233.99,234.04,233.99,234.02,434500000.0
2007-09-27 17:09:00,234.02,234.04,233.985,233.985,350000000.0
2007-09-27 17:10:00,233.985,234.01,233.935,233.95,493400001.0
2007-09-27 17:11:00,233.95,234.0,233.95,234.0,198500000.0
2007-09-27 17:12:00,233.99,234.01,233.98,234.01,95800000.0
2007-09-27 17:13:00,234.01,234.025,233.99,234.025,121200000.0
2007-09-27 17:14:00,234.025,234.07,234.005,234.05,477500000.0
2007-09-27 17:15:00,234.055,234.095,234.045,234.09,315600000.0
2007-09-27 17:16:00,234.09,234.14,234.06,234.115,488300001.0
2007-09-27 17:17:00,234.105,234.125,234.05,234.05,198500000.0
2007-09-27 17:18:00,234.05,234.075,234.025,234.045,442800000.0
2007-09-27 17:19:00,234.045,234.065,233.98,234.01,234500000.0
2007-09-27 17:20:00,234.01,234.03,233.975,234.03,295500000.0
2007-09-27 17:21:00,234.025,234.1,234.025,234.1,717600001.0
2007-09-27 17:22:00,234.11,234.115,234.025,234.04,528500000.0
2007-09-27 17:23:00,234.03,234.04,233.915,233.915,458000001.0
2007-09-27 17:24:00,233.905,233.965,233.905,233.965,313400000.0
2007-09-27 17:25:00,233.965,233.965,233.94,233.945,172400000.0
2007-09-27 17:26:00,233.94,233.97,233.935,233.96,301500000.0
2007-09-27 17:27:00,233.96,233.97,233.82,233.88,410600000.0
2007-09-27 17:28:00,233.88,233.88,233.835,233.85,285000000.0
2007-09-27 17:29:00,233.85,233.9,233.84,233.885,539100002.0
2007-09-27 17:30:00,233.885,233.93,233.85,233.85,478500000.0
2007-09-27 17:31:00,233.85,233.86,233.81,233.825,428900000.0
2007-09-27 17:32:00,233.85,233.93,233.85,233.93,422899999.0
2007-09-27 17:33:00,233.94,233.96,233.91,233.95,391200000.0
2007-09-27 17:34:00,233.95,233.95,233.89,233.91,203199999.0
2007-09-27 17:35:00,233.91,233.93,233.88,233.91,434600000.0
2007-09-27 17:36:00,233.91,233.91,233.825,233.84,187800001.0
2007-09-27 17:37:00,233.84,233.86,233.825,233.86,642000000.0
2007-09-27 17:38:00,233.86,233.9,233.86,233.885,112500000.0
2007-09-27 17:39:00,233.89,233.91,233.865,233.91,195700000.0
2007-09-27 17:40:00,233.92,233.955,233.91,233.94,281600001.0
2007-09-27 17:41:00,233.93,233.96,233.905,233.95,472900002.0
2007-09-27 17:42:00,233.955,234.015,233.955,234.005,426600000.0
2007-09-27 17:43:00,234.02,234.02,233.98,233.995,318000000.0
2007-09-27 17:44:00,233.99,234.045,233.975,234.0,262100000.0
2007-09-27 17:45:00,234.005,234.075,233.985,234.05,635400000.0
2007-09-27 17:46:00,234.05,234.12,234.05,234.06,517800001.0
2007-09-27 17:47:00,234.06,234.07,234.025,234.03,664399998.0
2007-09-27 17:48:00,234.065,234.115,234.055,234.1,285800001.0
2007-09-27 17:49:00,234.115,234.21,234.08,234.145,212400000.0
2007-09-27 17:50:00,234.145,234.26,234.105,234.235,431900000.0
2007-09-27 17:51:00,234.235,234.26,234.21,234.22,373400000.0
2007-09-27 17:52:00,234.22,234.29,234.12,234.28,703099999.0
2007-09-27 17:53:00,234.28,234.31,234.245,234.26,882899998.0
2007-09-27 17:54:00,234.26,234.27,234.21,234.235,518800000.0
2007-09-27 17:55:00,234.235,234.25,234.18,234.205,363400000.0
2007-09-27 17:56:00,234.205,234.29,234.205,234.26,571900001.0
2007-09-27 17:57:00,234.25,234.365,234.25,234.33,479200000.0
2007-09-27 17:58:00,234.33,234.38,234.32,234.33,327600000.0
2007-09-27 17:59:00,234.32,234.345,234.23,234.24,372599999.0
2007-09-27 18:00:00,234.24,234.3,234.23,234.29,309900000.0
2007-09-27 18:01:00,234.29,234.39,234.28,234.39,215800000.0
2007-09-27 18:02:00,234.39,234.4,234.27,234.27,501600000.0
2007-09-27 18:03:00,234.29,234.39,234.26,234.34,618200000.0
2007-09-27 18:04:00,234.35,234.42,234.35,234.41,663200000.0
2007-09-27 18:05:00,234.41,234.51,234.4,234.45,489800001.0
2007-09-27 18:06:00,234.45,234.45,234.36,234.37,547599998.0
2007-09-27 18:07:00,234.37,234.39,234.325,234.355,222800000.0
2007-09-27 18:08:00,234.36,234.36,234.26,234.32,395000000.0
2007-09-27 18:09:00,234.32,234.36,234.32,234.335,482600000.0
2007-09-27 18:10:00,234.335,234.335,234.27,234.29,232400000.0
2007-09-27 18:11:00,234.29,234.31,234.28,234.29,228500000.0
2007-09-27 18:12:00,234.3,234.36,234.29,234.35,140800000.0
2007-09-27 18:13:00,234.36,234.36,234.3,234.31,132800000.0
2007-09-27 18:14:00,234.32,234.36,234.295,234.33,200600000.0
2007-09-27 18:15:00,234.33,234.33,234.28,234.28,97600000.0
2007-09-27 18:16:00,234.29,234.31,234.28,234.29,309800000.0
2007-09-27 18:17:00,234.29,234.29,234.23,234.25,299600000.0
2007-09-27 18:18:00,234.25,234.27,234.23,234.235,186500000.0
2007-09-27 18:19:00,234.235,234.26,234.21,234.215,482000001.0
2007-09-27 18:20:00,234.22,234.26,234.22,234.235,199200000.0
2007-09-27 18:21:00,234.225,234.235,234.175,234.19,282500000.0
2007-09-27 18:22:00,234.19,234.19,234.145,234.18,413900000.0
2007-09-27 18:23:00,234.18,234.21,234.18,234.2,347500000.0
2007-09-27 18:24:00,234.2,234.24,234.2,234.24,319799998.0
2007-09-27 18:25:00,234.24,234.25,234.22,234.25,286800000.0
2007-09-27 18:26:00,234.25,234.3,234.25,234.27,415100000.0
2007-09-27 18:27:00,234.26,234.28,234.19,234.21,189300000.0
2007-09-27 18:28:00,234.21,234.23,234.2,234.22,55200000.0
2007-09-27 18:29:00,234.22,234.24,234.185,234.21,120400000.0
2007-09-27 18:30:00,234.19,234.25,234.17,234.25,336200000.0
2007-09-27 18:31:00,234.26,234.26,234.235,234.235,50000000.0
2007-09-27 18:32:00,234.235,234.24,234.2,234.235,147900000.0
2007-09-27 18:33:00,234.235,234.235,234.22,234.225,57000000.0
2007-09-27 18:34:00,234.23,234.24,234.205,234.24,109000000.0
2007-09-27 18:35:00,234.24,234.24,234.215,234.23,19700000.0
2007-09-27 18:36:00,234.22,234.22,234.195,234.195,101200000.0
2007-09-27 18:37:00,234.21,234.25,234.21,234.25,335799999.0
2007-09-27 18:38:00,234.26,234.29,234.24,234.26,355999998.0
2007-09-27 18:39:00,234.265,234.29,234.26,234.275,158000000.0
2007-09-27 18:40:00,234.28,234.31,234.225,234.24,335400000.0
2007-09-27 18:41:00,234.24,234.26,234.24,234.25,36800000.0
2007-09-27 18:42:00,234.25,234.27,234.23,234.25,191200000.0
2007-09-27 18:43:00,234.25,234.26,234.2,234.2,190900000.0
2007-09-27 18:44:00,234.2,234.24,234.2,234.23,228400000.0
2007-09-27 18:45:00,234.23,234.24,234.205,234.22,238100000.0
2007-09-27 18:46:00,234.23,234.24,234.22,234.23,124200000.0
2007-09-27 18:47:00,234.23,234.25,234.22,234.235,252200000.0
2007-09-27 18:48:00,234.235,234.25,234.21,234.23,235700000.0
2007-09-27 18:49:00,234.24,234.28,234.24,234.26,169400000.0
2007-09-27 18:50:00,234.28,234.29,234.26,234.28,60000000.0
2007-09-27 18:51:00,234.28,234.28,234.27,234.27,123200000.0
2007-09-27 18:52:00,234.27,234.29,234.2,234.23,208300000.0
2007-09-27 18:53:00,234.22,234.22,234.2,234.21,70400000.0
2007-09-27 18:54:00,234.21,234.26,234.21,234.24,74400000.0
2007-09-27 18:55:00,234.24,234.28,234.24,234.27,164100000.0
2007-09-27 18:56:00,234.26,234.26,234.24,234.245,56000000.0
2007-09-27 18:57:00,234.24,234.24,234.22,234.22,62400000.0
2007-09-27 18:58:00,234.22,234.255,234.22,234.25,139400000.0
2007-09-27 18:59:00,234.25,234.31,234.25,234.28,258900000.0
2007-09-27 19:00:00,234.28,234.29,234.255,234.265,146299999.0
2007-09-27 19:01:00,234.27,234.31,234.27,234.285,186699999.0
2007-09-27 19:02:00,234.28,234.28,234.23,234.25,101700000.0
2007-09-27 19:03:00,234.25,234.28,234.25,234.26,152800000.0
2007-09-27 19:04:00,234.27,234.305,234.25,234.25,226400000.0
2007-09-27 19:05:00,234.25,234.275,234.23,234.24,280100000.0
2007-09-27 19:06:00,234.23,234.3,234.225,234.26,371500000.0
2007-09-27 19:07:00,234.26,234.29,234.26,234.29,229899999.0
2007-09-27 19:08:00,234.28,234.33,234.27,234.31,235599999.0
2007-09-27 19:09:00,234.31,234.41,234.31,234.385,821999999.0
2007-09-27 19:10:00,234.39,234.42,234.37,234.37,300399999.0
2007-09-27 19:11:00,234.38,234.39,234.345,234.355,335699999.0
2007-09-27 19:12:00,234.35,234.36,234.33,234.34,83500000.0
2007-09-27 19:13:00,234.34,234.385,234.3,234.38,427200000.0
2007-09-27 19:14:00,234.38,234.415,234.37,234.37,243500001.0
2007-09-27 19:15:00,234.37,234.38,234.36,234.365,100600000.0
2007-09-27 19:16:00,234.38,234.43,234.375,234.42,132100001.0
2007-09-27 19:17:00,234.42,234.42,234.4,234.4,63200000.0
2007-09-27 19:18:00,234.4,234.4,234.35,234.35,87900000.0
2007-09-27 19:19:00,234.35,234.39,234.35,234.38,77200000.0
2007-09-27 19:20:00,234.39,234.41,234.38,234.385,234500000.0
2007-09-27 19:21:00,234.39,234.4,234.32,234.34,285900000.0
2007-09-27 19:22:00,234.34,234.34,234.32,234.32,142800000.0
2007-09-27 19:23:00,234.32,234.34,234.31,234.33,188000000.0
2007-09-27 19:24:00,234.32,234.33,234.3,234.325,139500000.0
2007-09-27 19:25:00,234.33,234.35,234.28,234.3,139200000.0
2007-09-27 19:26:00,234.3,234.3,234.255,234.26,118800000.0
2007-09-27 19:27:00,234.255,234.27,234.25,234.26,96200000.0
2007-09-27 19:28:00,234.27,234.31,234.26,234.3,81400000.0
2007-09-27 19:29:00,234.31,234.34,234.29,234.3,275000000.0
2007-09-27 19:30:00,234.3,234.31,234.28,234.31,153500000.0
2007-09-27 19:31:00,234.31,234.31,234.22,234.22,174000000.0
2007-09-27 19:32:00,234.22,234.23,234.21,234.22,142500000.0
2007-09-27 19:33:00,234.22,234.24,234.21,234.24,114400000.0
2007-09-27 19:34:00,234.25,234.26,234.23,234.24,34800000.0
2007-09-27 19:35:00,234.23,234.25,234.185,234.19,241700000.0
2007-09-27 19:36:00,234.19,234.21,234.19,234.2,76300000.0
2007-09-27 19:37:00,234.2,234.27,234.2,234.27,160600000.0
2007-09-27 19:38:00,234.28,234.29,234.24,234.24,295900000.0
2007-09-27 19:39:00,234.235,234.24,234.22,234.22,106200000.0
2007-09-27 19:40:00,234.23,234.23,234.18,234.18,210900000.0
2007-09-27 19:41:00,234.18,234.19,234.18,234.19,53200000.0
2007-09-27 19:42:00,234.19,234.22,234.19,234.2,145400000.0
2007-09-27 19:43:00,234.2,234.26,234.2,234.23,561099998.0
2007-09-27 19:44:00,234.23,234.3,234.23,234.27,194300000.0
2007-09-27 19:45:00,234.26,234.28,234.245,234.255,325599998.0
2007-09-27 19:46:00,234.26,234.305,234.255,234.29,314200000.0
2007-09-27 19:47:00,234.28,234.29,234.22,234.22,253600001.0
2007-09-27 19:48:00,234.22,234.23,234.195,234.23,61600000.0
2007-09-27 19:49:00,234.23,234.25,234.195,234.22,72700000.0
2007-09-27 19:50:00,234.22,234.24,234.145,234.175,236200000.0
2007-09-27 19:51:00,234.175,234.23,234.175,234.23,303900000.0
2007-09-27 19:52:00,234.23,234.26,234.23,234.25,345600001.0
2007-09-27 19:53:00,234.25,234.25,234.225,234.23,141600000.0
2007-09-27 19:54:00,234.23,234.27,234.2,234.27,145400000.0
2007-09-27 19:55:00,234.265,234.285,234.26,234.28,127500000.0
2007-09-27 19:56:00,234.27,234.28,234.26,234.27,115600000.0
2007-09-27 19:57:00,234.28,234.28,234.27,234.27,58800000.0
2007-09-27 19:58:00,234.27,234.28,234.24,234.25,109200000.0
2007-09-27 19:59:00,234.26,234.275,234.245,234.27,290800000.0
2007-09-27 20:00:00,234.27,234.28,234.25,234.275,172300000.0
2007-09-27 20:01:00,234.28,234.28,234.26,234.27,166900000.0
2007-09-27 20:02:00,234.27,234.28,234.245,234.25,189200000.0
2007-09-27 20:03:00,234.25,234.32,234.25,234.31,138900000.0
2007-09-27 20:04:00,234.32,234.32,234.28,234.31,100800000.0
2007-09-27 20:05:00,234.3,234.36,234.28,234.345,383600001.0
2007-09-27 20:06:00,234.35,234.375,234.33,234.375,188400000.0
2007-09-27 20:07:00,234.38,234.46,234.38,234.455,235800001.0
2007-09-27 20:08:00,234.45,234.5,234.38,234.385,327100000.0
2007-09-27 20:09:00,234.39,234.405,234.35,234.385,160800000.0
2007-09-27 20:10:00,234.385,234.385,234.37,234.37,31600000.0
2007-09-27 20:11:00,234.37,234.41,234.37,234.38,98700000.0
2007-09-27 20:12:00,234.38,234.415,234.375,234.4,112700000.0
2007-09-27 20:13:00,234.405,234.43,234.355,234.355,126800000.0
2007-09-27 20:14:00,234.36,234.36,234.32,234.33,61000000.0
2007-09-27 20:15:00,234.33,234.355,234.27,234.27,294600000.0
2007-09-27 20:16:00,234.27,234.295,234.255,234.26,175400000.0
2007-09-27 20:17:00,234.27,234.3,234.255,234.3,234000000.0
2007-09-27 20:18:00,234.3,234.32,234.29,234.3,373700000.0
2007-09-27 20:19:00,234.3,234.3,234.19,234.2,228450000.0
2007-09-27 20:20:00,234.2,234.26,234.195,234.21,489999999.0
2007-09-27 20:21:00,234.21,234.25,234.21,234.23,89600000.0
2007-09-27 20:22:00,234.235,234.27,234.215,234.27,412800000.0
2007-09-27 20:23:00,234.275,234.3,234.26,234.29,452400000.0
2007-09-27 20:24:00,234.29,234.29,234.25,234.255,168100001.0
2007-09-27 20:25:00,234.255,234.3,234.24,234.3,223600000.0
2007-09-27 20:26:00,234.3,234.33,234.285,234.32,207900000.0
2007-09-27 20:27:00,234.32,234.34,234.28,234.28,347500000.0
2007-09-27 20:28:00,234.28,234.35,234.265,234.34,167600000.0
2007-09-27 20:29:00,234.35,234.36,234.32,234.32,161200000.0
2007-09-27 20:30:00,234.32,234.335,234.32,234.33,100900000.0
2007-09-27 20:31:00,234.335,234.355,234.335,234.34,59600000.0
2007-09-27 20:32:00,234.34,234.34,234.305,234.315,88000000.0
2007-09-27 20:33:00,234.315,234.325,234.275,234.31,349900000.0
2007-09-27 20:34:00,234.305,234.325,234.305,234.325,246200000.0
2007-09-27 20:35:00,234.33,234.335,234.315,234.325,33600000.0
2007-09-27 20:36:00,234.31,234.315,234.29,234.315,132900000.0
2007-09-27 20:37:00,234.325,234.325,234.29,234.315,58800000.0
2007-09-27 20:38:00,234.315,234.315,234.275,234.285,120800000.0
2007-09-27 20:39:00,234.29,234.295,234.28,234.28,67600000.0
2007-09-27 20:40:00,234.28,234.28,234.18,234.205,528100001.0
2007-09-27 20:41:00,234.21,234.25,234.21,234.25,266900002.0
2007-09-27 20:42:00,234.24,234.27,234.22,234.22,220200000.0
2007-09-27 20:43:00,234.22,234.25,234.22,234.235,141100000.0
2007-09-27 20:44:00,234.24,234.24,234.135,234.135,306700000.0
2007-09-27 20:45:00,234.135,234.18,234.11,234.17,585000000.0
2007-09-27 20:46:00,234.17,234.21,234.17,234.195,329800000.0
2007-09-27 20:47:00,234.195,234.21,234.15,234.16,148800000.0
2007-09-27 20:48:00,234.155,234.23,234.15,234.23,266300000.0
2007-09-27 20:49:00,234.23,234.24,234.22,234.23,93400000.0
2007-09-27 20:50:00,234.225,234.23,234.22,234.23,62000000.0
2007-09-27 20:51:00,234.24,234.24,234.22,234.22,88800000.0
2007-09-27 20:52:00,234.22,234.25,234.22,234.25,180300000.0
2007-09-27 20:53:00,234.24,234.31,234.235,234.31,224700000.0
2007-09-27 20:54:00,234.31,234.31,234.27,234.285,103000000.0
2007-09-27 20:55:00,234.285,234.285,234.26,234.28,159599999.0
2007-09-27 20:56:00,234.28,234.315,234.275,234.3,218799999.0
2007-09-27 20:57:00,234.3,234.3,234.27,234.3,145500000.0
2007-09-27 20:58:00,234.295,234.315,234.295,234.31,168400000.0
2007-09-27 20:59:00,234.3,234.32,234.29,234.31,128300000.0
2007-09-27 21:00:00,234.32,234.33,234.305,234.32,134500000.0
2007-09-27 21:01:00,234.325,234.33,234.305,234.31,167900000.0
2007-09-27 21:02:00,234.31,234.34,234.3,234.3,146300000.0
2007-09-27 21:03:00,234.31,234.35,234.31,234.33,324100001.0
2007-09-27 21:04:00,234.33,234.345,234.33,234.335,75500000.0
2007-09-27 21:05:00,234.33,234.33,234.31,234.315,72800000.0
2007-09-27 21:06:00,234.315,234.32,234.31,234.32,51200000.0
2007-09-27 21:07:00,234.32,234.34,234.31,234.32,198400000.0
2007-09-27 21:08:00,234.32,234.32,234.305,234.305,82900000.0
2007-09-27 21:09:00,234.305,234.32,234.25,234.25,196400000.0
2007-09-27 21:10:00,234.26,234.3,234.255,234.26,128900000.0
2007-09-27 21:11:00,234.27,234.285,234.26,234.265,146800000.0
2007-09-27 21:12:00,234.265,234.33,234.24,234.32,254900000.0
2007-09-27 21:13:00,234.32,234.35,234.32,234.34,246900000.0
2007-09-27 21:14:00,234.35,234.35,234.335,234.35,227100000.0
2007-09-27 21:15:00,234.35,234.39,234.335,234.335,292300000.0
2007-09-27 21:16:00,234.335,234.34,234.28,234.305,190000000.0
2007-09-27 21:17:00,234.3,234.3,234.265,234.27,74400000.0
2007-09-27 21:18:00,234.28,234.29,234.28,234.29,94900000.0
2007-09-27 21:19:00,234.29,234.32,234.29,234.32,173600000.0
2007-09-27 21:20:00,234.32,234.36,234.32,234.36,171500000.0
2007-09-27 21:21:00,234.36,234.36,234.34,234.345,230800000.0
2007-09-27 21:22:00,234.345,234.345,234.34,234.34,28400000.0
2007-09-27 21:23:00,234.34,234.34,234.32,234.32,134800000.0
2007-09-27 21:24:00,234.32,234.335,234.3,234.33,206900000.0
2007-09-27 21:25:00,234.33,234.34,234.31,234.32,129200000.0
2007-09-27 21:26:00,234.33,234.345,234.29,234.29,158700001.0
2007-09-27 21:27:00,234.29,234.29,234.24,234.26,302100000.0
2007-09-27 21:28:00,234.265,234.3,234.255,234.28,288700000.0
2007-09-27 21:29:00,234.275,234.29,234.26,234.29,146800000.0
2007-09-27 21:30:00,234.29,234.29,234.28,234.29,48800000.0
2007-09-27 21:31:00,234.29,234.29,234.265,234.27,107600000.0
2007-09-27 21:32:00,234.26,234.26,234.21,234.26,102300000.0
2007-09-27 21:33:00,234.26,234.29,234.25,234.265,56200000.0
2007-09-27 21:34:00,234.27,234.275,234.24,234.245,168400000.0
2007-09-27 21:35:00,234.245,234.25,234.17,234.25,239400000.0
2007-09-27 21:36:00,234.25,234.25,234.215,234.25,39200000.0
2007-09-27 21:37:00,234.25,234.25,234.21,234.22,86800000.0
2007-09-27 21:38:00,234.23,234.25,234.23,234.25,39200000.0
2007-09-27 21:39:00,234.24,234.255,234.23,234.23,65300000.0
2007-09-27 21:40:00,234.23,234.24,234.215,234.23,226100000.0
2007-09-27 21:41:00,234.23,234.28,234.23,234.27,65100000.0
2007-09-27 21:42:00,234.26,234.26,234.25,234.25,92400000.0
2007-09-27 21:43:00,234.25,234.32,234.25,234.31,199800000.0
2007-09-27 21:44:00,234.305,234.315,234.29,234.31,84800000.0
2007-09-27 21:45:00,234.31,234.33,234.27,234.29,178400000.0
2007-09-27 21:46:00,234.285,234.29,234.255,234.26,196600001.0
2007-09-27 21:47:00,234.26,234.325,234.26,234.325,250000000.0
2007-09-27 21:48:00,234.315,234.34,234.305,234.305,237800000.0
2007-09-27 21:49:00,234.31,234.32,234.305,234.305,120100000.0
2007-09-27 21:50:00,234.305,234.31,234.305,234.305,22400000.0
2007-09-27 21:51:00,234.31,234.31,234.27,234.27,72000000.0
2007-09-27 21:52:00,234.27,234.27,234.24,234.26,130400000.0
2007-09-27 21:53:00,234.26,234.27,234.25,234.27,164400000.0
2007-09-27 21:54:00,234.28,234.29,234.22,234.23,100800000.0
2007-09-27 21:55:00,234.22,234.24,234.22,234.22,36800000.0
2007-09-27 21:56:00,234.23,234.25,234.22,234.245,57900000.0
2007-09-27 21:57:00,234.24,234.245,234.185,234.205,146600000.0
2007-09-27 21:58:00,234.185,234.21,234.185,234.2,54800000.0
2007-09-27 21:59:00,234.195,234.22,234.18,234.22,242000000.0
2007-09-27 22:00:00,234.22,234.24,234.21,234.21,164000000.0
2007-09-27 22:01:00,234.21,234.275,234.21,234.255,60800000.0
2007-09-27 22:02:00,234.25,234.32,234.25,234.32,205900000.0
2007-09-27 22:03:00,234.315,234.32,234.3,234.32,36400000.0
2007-09-27 22:04:00,234.32,234.355,234.285,234.32,303200000.0
2007-09-27 22:05:00,234.32,234.345,234.31,234.325,92600000.0
2007-09-27 22:06:00,234.325,234.335,234.32,234.325,23200000.0
2007-09-27 22:07:00,234.31,234.32,234.305,234.315,29900000.0
2007-09-27 22:08:00,234.33,234.345,234.33,234.345,44400000.0
2007-09-27 22:09:00,234.345,234.345,234.33,234.335,32800000.0
2007-09-27 22:10:00,234.34,234.365,234.34,234.365,76400000.0
2007-09-27 22:11:00,234.365,234.405,234.345,234.4,110300000.0
2007-09-27 22:12:00,234.395,234.405,234.37,234.405,267000000.0
2007-09-27 22:13:00,234.405,234.42,234.36,234.405,405400002.0
2007-09-27 22:14:00,234.405,234.415,234.405,234.405,20000000.0
2007-09-27 22:15:00,234.405,234.405,234.405,234.405,800000.0
2007-09-27 22:16:00,234.405,234.405,234.385,234.385,6400000.0
2007-09-27 22:17:00,234.385,234.385,234.325,234.36,126000000.0
2007-09-27 22:18:00,234.36,234.365,234.335,234.335,37100000.0
2007-09-27 22:19:00,234.335,234.34,234.33,234.33,39500000.0
2007-09-27 22:20:00,234.325,234.335,234.27,234.285,68500000.0
2007-09-27 22:21:00,234.285,234.295,234.19,234.21,230400000.0
2007-09-27 22:22:00,234.21,234.235,234.21,234.235,74400000.0
2007-09-27 22:23:00,234.235,234.255,234.205,234.23,255000000.0
2007-09-27 22:24:00,234.225,234.25,234.215,234.225,66200000.0
2007-09-27 22:25:00,234.22,234.235,234.16,234.16,107600000.0
2007-09-27 22:26:00,234.17,234.205,234.17,234.2,248600000.0
2007-09-27 22:27:00,234.2,234.21,234.2,234.21,24800000.0
2007-09-27 22:28:00,234.205,234.245,234.2,234.245,124000000.0
2007-09-27 22:29:00,234.245,234.365,234.245,234.35,146800003.0
2007-09-27 22:30:00,234.35,234.365,234.31,234.33,233100001.0
2007-09-27 22:31:00,234.33,234.33,234.295,234.3,51400000.0
2007-09-27 22:32:00,234.3,234.3,234.255,234.255,100600000.0
2007-09-27 22:33:00,234.255,234.255,234.215,234.23,182500000.0
2007-09-27 22:34:00,234.23,234.28,234.23,234.25,138800000.0
2007-09-27 22:35:00,234.25,234.255,234.23,234.255,144000000.0
2007-09-27 22:36:00,234.255,234.275,234.235,234.25,158000000.0
2007-09-27 22:37:00,234.25,234.26,234.22,234.255,91600000.0
2007-09-27 22:38:00,234.255,234.26,234.24,234.25,19200000.0
2007-09-27 22:39:00,234.24,234.245,234.24,234.24,19200000.0
2007-09-27 22:40:00,234.25,234.25,234.24,234.25,15600000.0
2007-09-27 22:41:00,234.26,234.29,234.26,234.27,85600000.0
2007-09-27 22:42:00,234.27,234.32,234.27,234.31,57200000.0
2007-09-27 22:43:00,234.3,234.32,234.2,234.27,203999999.0
2007-09-27 22:44:00,234.28,234.29,234.28,234.29,28000000.0
2007-09-27 22:45:00,234.29,234.3,234.28,234.29,174800000.0
2007-09-27 22:46:00,234.3,234.31,234.3,234.3,45600000.0
2007-09-27 22:47:00,234.3,234.31,234.28,234.3,129499999.0
2007-09-27 22:48:00,234.305,234.31,234.285,234.29,157100000.0
2007-09-27 22:49:00,234.29,234.305,234.26,234.26,90000000.0
2007-09-27 22:50:00,234.26,234.31,234.26,234.305,105600001.0
2007-09-27 22:51:00,234.3,234.31,234.29,234.3,55600000.0
2007-09-27 22:52:00,234.3,234.3,234.285,234.285,70000000.0
2007-09-27 22:53:00,234.29,234.29,234.255,234.27,109400000.0
2007-09-27 22:54:00,234.27,234.31,234.265,234.31,183600001.0
2007-09-27 22:55:00,234.31,234.31,234.25,234.275,121600000.0
2007-09-27 22:56:00,234.275,234.275,234.265,234.27,8000000.0
2007-09-27 22:57:00,234.27,234.305,234.265,234.295,77800001.0
2007-09-27 22:58:00,234.295,234.355,234.295,234.355,46400000.0
2007-09-27 22:59:00,234.35,234.41,234.33,234.41,448099999.0
2007-09-27 23:00:00,234.41,234.43,234.325,234.33,125100000.0
2007-09-27 23:01:00,234.34,234.38,234.34,234.36,57800000.0
2007-09-27 23:02:00,234.35,234.37,234.32,234.32,53700000.0
2007-09-27 23:03:00,234.31,234.38,234.31,234.36,108700000.0
2007-09-27 23:04:00,234.35,234.35,234.29,234.32,75400000.0
2007-09-27 23:05:00,234.32,234.35,234.32,234.35,52600000.0
2007-09-27 23:06:00,234.33,234.33,234.33,234.33,16000000.0
2007-09-27 23:07:00,234.34,234.34,234.33,234.34,7200000.0
2007-09-27 23:08:00,234.34,234.38,234.34,234.36,85200000.0
2007-09-27 23:09:00,234.37,234.41,234.37,234.38,95100000.0
2007-09-27 23:10:00,234.39,234.41,234.34,234.38,245100000.0
2007-09-27 23:11:00,234.39,234.41,234.38,234.4,199900000.0
2007-09-27 23:12:00,234.4,234.4,234.4,234.4,62400000.0
2007-09-27 23:13:00,234.4,234.445,234.3,234.415,135100000.0
2007-09-27 23:14:00,234.42,234.525,234.39,234.52,203700000.0
2007-09-27 23:15:00,234.515,234.585,234.485,234.485,122100000.0
2007-09-27 23:16:00,234.49,234.51,234.45,234.475,227900000.0
2007-09-27 23:17:00,234.47,234.47,234.445,234.45,108000000.0
2007-09-27 23:18:00,234.45,234.46,234.415,234.46,99400000.0
2007-09-27 23:19:00,234.46,234.48,234.4,234.42,174400000.0
2007-09-27 23:20:00,234.42,234.435,234.415,234.42,154100000.0
2007-09-27 23:21:00,234.425,234.425,234.425,234.425,4000000.0
2007-09-27 23:22:00,234.425,234.425,234.38,234.395,41600000.0
2007-09-27 23:23:00,234.395,234.4,234.36,234.4,20800000.0
2007-09-27 23:24:00,234.395,234.4,234.365,234.38,131700000.0
2007-09-27 23:25:00,234.38,234.385,234.35,234.35,28800000.0
2007-09-27 23:26:00,234.35,234.35,234.29,234.29,72800000.0
2007-09-27 23:27:00,234.3,234.32,234.28,234.3,74400000.0
2007-09-27 23:28:00,234.3,234.3,234.25,234.265,39100000.0
2007-09-27 23:29:00,234.265,234.28,234.235,234.25,68200000.0
2007-09-27 23:30:00,234.26,234.26,234.235,234.245,68500000.0
2007-09-27 23:31:00,234.25,234.28,234.25,234.265,39700000.0
2007-09-27 23:32:00,234.26,234.27,234.25,234.26,26100000.0
2007-09-27 23:33:00,234.26,234.3,234.26,234.3,45500000.0
2007-09-27 23:34:00,234.3,234.3,234.245,234.245,12400000.0
2007-09-27 23:35:00,234.245,234.245,234.245,234.245,1600000.0
2007-09-27 23:36:00,234.236,234.237,234.198,234.222,59000000.0
2007-09-27 23:37:00,234.25,234.25,234.25,234.25,3200000.0
2007-09-27 23:38:00,234.245,234.255,234.245,234.255,4800000.0
2007-09-27 23:39:00,234.3,234.32,234.3,234.315,27200000.0
2007-09-27 23:40:00,234.315,234.32,234.275,234.32,101400000.0
2007-09-27 23:41:00,234.315,234.315,234.3,234.3,68800000.0
2007-09-27 23:42:00,234.315,234.315,234.315,234.315,4000000.0
2007-09-27 23:43:00,234.315,234.315,234.255,234.255,35800000.0
2007-09-27 23:44:00,234.26,234.26,234.2,234.2,72700000.0
2007-09-27 23:45:00,234.22,234.23,234.2,234.21,28400000.0
2007-09-27 23:46:00,234.21,234.225,234.16,234.225,69500000.0
2007-09-27 23:47:00,234.225,234.305,234.225,234.275,58800000.0
2007-09-27 23:48:00,234.26,234.275,234.24,234.265,36000000.0
2007-09-27 23:49:00,234.265,234.275,234.255,234.255,16800000.0
2007-09-27 23:50:00,234.255,234.255,234.255,234.255,800000.0
2007-09-27 23:51:00,234.255,234.27,234.255,234.26,28000000.0
2007-09-27 23:52:00,234.26,234.26,234.225,234.225,27400000.0
2007-09-27 23:53:00,234.25,234.26,234.25,234.26,16800000.0
2007-09-27 23:54:00,234.26,234.26,234.26,234.26,1600000.0
2007-09-27 23:55:00,234.265,234.29,234.265,234.28,8000000.0
2007-09-27 23:56:00,234.27,234.345,234.265,234.265,64400000.0
2007-09-27 23:57:00,234.275,234.275,234.275,234.275,1600000.0
2007-09-27 23:58:00,234.265,234.265,234.25,234.265,20000000.0
2007-09-27 23:59:00,234.265,234.265,234.265,234.265,2400000.0
2007-09-28 00:00:00,234.255,234.255,234.255,234.255,2400000.0
2007-09-28 00:01:00,234.255,234.255,234.255,234.255,800000.0
2007-09-28 00:02:00,234.255,234.315,234.255,234.315,13600000.0
2007-09-28 00:03:00,234.325,234.325,234.265,234.265,19200000.0
2007-09-28 00:04:00,234.265,234.265,234.26,234.265,18400000.0
2007-09-28 00:05:00,234.27,234.305,234.27,234.275,73900000.0
2007-09-28 00:06:00,234.275,234.275,234.26,234.275,4900000.0
2007-09-28 00:07:00,234.295,234.295,234.285,234.285,8800000.0
2007-09-28 00:08:00,234.295,234.295,234.255,234.275,25600000.0
2007-09-28 00:09:00,234.28,234.305,234.25,234.255,55800000.0
2007-09-28 00:10:00,234.29,234.305,234.275,234.285,11000000.0
2007-09-28 00:11:00,234.285,234.285,234.255,234.255,23200000.0
2007-09-28 00:12:00,234.255,234.255,234.16,234.175,59500000.0
2007-09-28 00:13:00,234.2,234.2,234.2,234.2,1600000.0
2007-09-28 00:14:00,234.2,234.205,234.2,234.205,10400000.0
2007-09-28 00:15:00,234.205,234.285,234.205,234.285,57900000.0
2007-09-28 00:16:00,234.285,234.315,234.225,234.23,138000000.0
2007-09-28 00:17:00,234.23,234.26,234.23,234.25,27200000.0
2007-09-28 00:18:00,234.28,234.295,234.25,234.255,102000000.0
2007-09-28 00:19:00,234.26,234.315,234.26,234.315,20000000.0
2007-09-28 00:20:00,234.32,234.325,234.32,234.32,10400000.0
2007-09-28 00:21:00,234.32,234.34,234.32,234.32,49100000.0
2007-09-28 00:22:00,234.32,234.33,234.32,234.33,32800000.0
2007-09-28 00:23:00,234.33,234.33,234.32,234.33,32800000.0
2007-09-28 00:24:00,234.33,234.37,234.29,234.33,76800000.0
2007-09-28 00:25:00,234.325,234.325,234.325,234.325,800000.0
2007-09-28 00:26:00,234.33,234.33,234.33,234.33,79200000.0
2007-09-28 00:27:00,234.33,234.33,234.32,234.32,19200000.0
2007-09-28 00:28:00,234.32,234.32,234.32,234.32,16800000.0
2007-09-28 00:29:00,234.31,234.34,234.31,234.33,58400000.0
2007-09-28 00:30:00,234.335,234.36,234.335,234.34,71200000.0
2007-09-28 00:31:00,234.34,234.34,234.315,234.315,38800000.0
2007-09-28 00:32:00,234.315,234.325,234.305,234.315,7200000.0
2007-09-28 00:33:00,234.315,234.345,234.315,234.345,7200000.0
2007-09-28 00:34:00,234.32,234.335,234.29,234.325,48000000.0
2007-09-28 00:35:00,234.325,234.325,234.325,234.325,800000.0
2007-09-28 00:36:00,234.325,234.345,234.325,234.325,11200000.0
2007-09-28 00:37:00,234.335,234.355,234.325,234.355,10400000.0
2007-09-28 00:38:00,234.355,234.395,234.355,234.375,20000000.0
2007-09-28 00:39:00,234.375,234.385,234.365,234.365,5600000.0
2007-09-28 00:40:00,234.36,234.365,234.335,234.335,9600000.0
2007-09-28 00:41:00,234.335,234.335,234.315,234.315,4000000.0
2007-09-28 00:42:00,234.272,234.305,234.242,234.305,219500000.0
2007-09-28 00:43:00,234.315,234.315,234.305,234.305,1600000.0
2007-09-28 00:44:00,234.305,234.305,234.265,234.265,30200000.0
2007-09-28 00:45:00,234.265,234.265,234.2,234.225,42400000.0
2007-09-28 00:46:00,234.225,234.26,234.215,234.255,38400000.0
2007-09-28 00:47:00,234.255,234.255,234.235,234.245,18400000.0
2007-09-28 00:48:00,234.25,234.26,234.2,234.2,83300000.0
2007-09-28 00:49:00,234.2,234.2,234.105,234.155,164200000.0
2007-09-28 00:50:00,234.155,234.175,234.13,234.15,130000000.0
2007-09-28 00:51:00,234.165,234.165,234.13,234.14,47200000.0
2007-09-28 00:52:00,234.145,234.16,234.12,234.12,106400000.0
2007-09-28 00:53:00,234.12,234.12,234.09,234.11,159400000.0
2007-09-28 00:54:00,234.12,234.175,234.12,234.14,48500000.0
2007-09-28 00:55:00,234.135,234.135,234.115,234.135,19200000.0
2007-09-28 00:56:00,234.135,234.135,234.115,234.115,8000000.0
2007-09-28 00:57:00,234.115,234.185,234.085,234.185,140500000.0
2007-09-28 00:58:00,234.185,234.205,234.135,234.175,107200000.0
2007-09-28 00:59:00,234.175,234.175,234.155,234.165,31200000.0
2007-09-28 01:00:00,234.165,234.175,234.115,234.12,211100000.0
2007-09-28 01:01:00,234.115,234.12,234.06,234.07,79400000.0
2007-09-28 01:02:00,234.065,234.07,234.045,234.065,64900000.0
2007-09-28 01:03:00,234.065,234.08,234.055,234.08,39200000.0
2007-09-28 01:04:00,234.08,234.085,234.05,234.07,93900000.0
2007-09-28 01:05:00,234.064,234.068,234.025,234.033,418800000.0
2007-09-28 01:06:00,234.08,234.11,234.08,234.105,74200000.0
2007-09-28 01:07:00,234.105,234.16,234.1,234.15,188499999.0
2007-09-28 01:08:00,234.15,234.15,234.11,234.13,59600000.0
2007-09-28 01:09:00,234.14,234.16,234.14,234.16,27800000.0
2007-09-28 01:10:00,234.155,234.16,234.15,234.15,13400000.0
2007-09-28 01:11:00,234.16,234.17,234.14,234.15,35800000.0
2007-09-28 01:12:00,234.15,234.165,234.15,234.15,31800000.0
2007-09-28 01:13:00,234.15,234.15,234.11,234.14,60400000.0
2007-09-28 01:14:00,234.13,234.145,234.12,234.13,63400000.0
2007-09-28 01:15:00,234.13,234.13,234.11,234.11,16600000.0
2007-09-28 01:16:00,234.086,234.09,234.066,234.066,86700000.0
2007-09-28 01:17:00,234.11,234.145,234.11,234.145,55000000.0
2007-09-28 01:18:00,234.145,234.17,234.13,234.15,120700000.0
2007-09-28 01:19:00,234.16,234.16,234.145,234.15,15000000.0
2007-09-28 01:20:00,234.15,234.15,234.125,234.14,19800000.0
2007-09-28 01:21:00,234.14,234.175,234.125,234.155,29800000.0
2007-09-28 01:22:00,234.15,234.155,234.115,234.115,48600000.0
2007-09-28 01:23:00,234.115,234.115,234.09,234.09,32000000.0
2007-09-28 01:24:00,234.09,234.09,234.05,234.07,31800000.0
2007-09-28 01:25:00,234.07,234.09,234.05,234.085,103600000.0
2007-09-28 01:26:00,234.085,234.11,234.045,234.045,129700000.0
2007-09-28 01:27:00,234.045,234.055,233.94,233.985,290400000.0
2007-09-28 01:28:00,233.99,234.005,233.91,233.94,246600000.0
2007-09-28 01:29:00,233.93,233.99,233.92,233.98,309500000.0
2007-09-28 01:30:00,233.98,234.14,233.98,234.06,389300000.0
2007-09-28 01:31:00,234.07,234.07,234.03,234.045,112400000.0
2007-09-28 01:32:00,234.045,234.165,234.045,234.16,298300000.0
2007-09-28 01:33:00,234.165,234.175,234.105,234.125,54200000.0
2007-09-28 01:34:00,234.125,234.125,234.105,234.115,20800000.0
2007-09-28 01:35:00,234.115,234.12,234.07,234.075,127400000.0
2007-09-28 01:36:00,234.065,234.07,234.005,234.035,89000000.0
2007-09-28 01:37:00,234.05,234.055,234.04,234.055,12800000.0
2007-09-28 01:38:00,234.055,234.065,234.015,234.06,111700000.0
2007-09-28 01:39:00,234.065,234.075,234.055,234.075,46600000.0
2007-09-28 01:40:00,234.08,234.115,234.08,234.105,107000000.0
2007-09-28 01:41:00,234.105,234.105,234.04,234.055,54200000.0
2007-09-28 01:42:00,234.055,234.105,234.055,234.105,42500000.0
2007-09-28 01:43:00,234.11,234.165,234.11,234.145,132300000.0
2007-09-28 01:44:00,234.135,234.185,234.13,234.175,134800000.0
2007-09-28 01:45:00,234.165,234.195,234.155,234.175,17800000.0
2007-09-28 01:46:00,234.175,234.215,234.17,234.175,142899998.0
2007-09-28 01:47:00,234.19,234.215,234.175,234.19,111700000.0
2007-09-28 01:48:00,234.195,234.205,234.195,234.195,10000000.0
2007-09-28 01:49:00,234.205,234.205,234.185,234.195,37800000.0
2007-09-28 01:50:00,234.195,234.205,234.105,234.205,195400000.0
2007-09-28 01:51:00,234.215,234.235,234.19,234.225,54700000.0
2007-09-28 01:52:00,234.23,234.305,234.23,234.275,111200000.0
2007-09-28 01:53:00,234.275,234.305,234.265,234.265,42600000.0
2007-09-28 01:54:00,234.255,234.255,234.205,234.225,66400000.0
2007-09-28 01:55:00,234.225,234.225,234.195,234.195,51400000.0
2007-09-28 01:56:00,234.19,234.195,234.16,234.195,63600000.0
2007-09-28 01:57:00,234.195,234.235,234.185,234.2,49800000.0
2007-09-28 01:58:00,234.2,234.24,234.185,234.235,134500000.0
2007-09-28 01:59:00,234.235,234.235,234.175,234.175,67800000.0
2007-09-28 02:00:00,234.19,234.255,234.19,234.25,237300000.0
2007-09-28 02:01:00,234.255,234.255,234.22,234.22,134600000.0
2007-09-28 02:02:00,234.22,234.23,234.195,234.205,51600000.0
2007-09-28 02:03:00,234.21,234.235,234.21,234.21,45400000.0
2007-09-28 02:04:00,234.21,234.22,234.19,234.21,122099999.0
2007-09-28 02:05:00,234.22,234.22,234.205,234.22,26200000.0
2007-09-28 02:06:00,234.22,234.25,234.215,234.25,201400000.0
2007-09-28 02:07:00,234.25,234.29,234.235,234.28,109300000.0
2007-09-28 02:08:00,234.28,234.295,234.275,234.29,95500001.0
2007-09-28 02:09:00,234.29,234.295,234.255,234.285,173200000.0
2007-09-28 02:10:00,234.29,234.325,234.26,234.315,89000000.0
2007-09-28 02:11:00,234.315,234.335,234.31,234.315,65600000.0
2007-09-28 02:12:00,234.32,234.385,234.32,234.38,171599999.0
2007-09-28 02:13:00,234.385,234.435,234.38,234.42,183200000.0
2007-09-28 02:14:00,234.42,234.46,234.41,234.42,113300000.0
2007-09-28 02:15:00,234.42,234.445,234.42,234.445,130000000.0
2007-09-28 02:16:00,234.445,234.445,234.43,234.43,47400001.0
2007-09-28 02:17:00,234.435,234.435,234.425,234.425,31000000.0
2007-09-28 02:18:00,234.425,234.425,234.4,234.4,58900000.0
2007-09-28 02:19:00,234.405,234.435,234.4,234.425,246900001.0
2007-09-28 02:20:00,234.43,234.465,234.42,234.455,247300000.0
2007-09-28 02:21:00,234.455,234.505,234.425,234.425,161400000.0
2007-09-28 02:22:00,234.425,234.425,234.36,234.365,262500000.0
2007-09-28 02:23:00,234.37,234.37,234.32,234.34,187300000.0
2007-09-28 02:24:00,234.34,234.425,234.32,234.385,228400000.0
2007-09-28 02:25:00,234.39,234.395,234.345,234.345,122200000.0
2007-09-28 02:26:00,234.345,234.345,234.3,234.315,198100001.0
2007-09-28 02:27:00,234.295,234.3,234.28,234.285,56700000.0
2007-09-28 02:28:00,234.28,234.3,234.26,234.275,147500000.0
2007-09-28 02:29:00,234.29,234.29,234.28,234.28,7700000.0
2007-09-28 02:30:00,234.28,234.3,234.25,234.26,40700000.0
2007-09-28 02:31:00,234.26,234.27,234.23,234.265,36700000.0
2007-09-28 02:32:00,234.265,234.265,234.245,234.245,4500000.0
2007-09-28 02:33:00,234.245,234.265,234.23,234.235,27400000.0
2007-09-28 02:34:00,234.235,234.26,234.235,234.255,33000000.0
2007-09-28 02:35:00,234.255,234.265,234.255,234.26,12400000.0
2007-09-28 02:36:00,234.27,234.275,234.255,234.26,47900000.0
2007-09-28 02:37:00,234.265,234.28,234.25,234.265,133400000.0
2007-09-28 02:38:00,234.26,234.295,234.26,234.285,86600000.0
2007-09-28 02:39:00,234.285,234.285,234.275,234.285,7400000.0
2007-09-28 02:40:00,234.275,234.305,234.27,234.27,53600000.0
2007-09-28 02:41:00,234.27,234.28,234.25,234.275,70100000.0
2007-09-28 02:42:00,234.275,234.29,234.265,234.265,56700000.0
2007-09-28 02:43:00,234.27,234.275,234.23,234.255,137200000.0
2007-09-28 02:44:00,234.255,234.275,234.235,234.265,64500000.0
2007-09-28 02:45:00,234.265,234.285,234.265,234.265,18900000.0
2007-09-28 02:46:00,234.265,234.305,234.26,234.265,148500000.0
2007-09-28 02:47:00,234.265,234.315,234.26,234.275,220600000.0
2007-09-28 02:48:00,234.265,234.285,234.24,234.245,118400000.0
2007-09-28 02:49:00,234.25,234.255,234.13,234.155,299000000.0
2007-09-28 02:50:00,234.16,234.175,234.08,234.115,260900000.0
2007-09-28 02:51:00,234.12,234.135,234.095,234.1,338200000.0
2007-09-28 02:52:00,234.1,234.135,234.075,234.125,357500001.0
2007-09-28 02:53:00,234.12,234.175,234.105,234.135,250599999.0
2007-09-28 02:54:00,234.15,234.17,234.03,234.07,550800000.0
2007-09-28 02:55:00,234.07,234.105,234.02,234.07,362800000.0
2007-09-28 02:56:00,234.075,234.135,234.06,234.095,484600000.0
2007-09-28 02:57:00,234.09,234.13,234.09,234.13,245800000.0
2007-09-28 02:58:00,234.13,234.175,234.12,234.125,236900000.0
2007-09-28 02:59:00,234.13,234.145,233.93,234.01,301500000.0
2007-09-28 03:00:00,234.01,234.06,233.92,233.975,520300000.0
2007-09-28 03:01:00,233.96,234.01,233.925,233.99,693900000.0
2007-09-28 03:02:00,233.99,234.0,233.845,233.93,454900000.0
2007-09-28 03:03:00,233.92,233.925,233.82,233.88,548400000.0
2007-09-28 03:04:00,233.87,233.885,233.795,233.8,489400000.0
2007-09-28 03:05:00,233.8,233.92,233.795,233.895,481100000.0
2007-09-28 03:06:00,233.895,233.975,233.895,233.945,160900000.0
2007-09-28 03:07:00,233.925,233.945,233.88,233.91,95600000.0
2007-09-28 03:08:00,233.915,233.945,233.89,233.945,319300000.0
2007-09-28 03:09:00,233.945,233.98,233.93,233.97,192000000.0
2007-09-28 03:10:00,233.96,234.0,233.955,233.97,110000000.0
2007-09-28 03:11:00,233.97,233.98,233.93,233.93,153200000.0
2007-09-28 03:12:00,233.93,233.945,233.91,233.92,223600000.0
2007-09-28 03:13:00,233.905,233.92,233.83,233.845,305400000.0
2007-09-28 03:14:00,233.835,233.89,233.71,233.775,376800000.0
2007-09-28 03:15:00,233.775,233.785,233.665,233.72,387000001.0
2007-09-28 03:16:00,233.72,233.765,233.675,233.69,394200000.0
2007-09-28 03:17:00,233.69,233.765,233.685,233.755,450500003.0
2007-09-28 03:18:00,233.77,233.8,233.675,233.695,338000000.0
2007-09-28 03:19:00,233.695,233.725,233.655,233.69,182000000.0
2007-09-28 03:20:00,233.69,233.745,233.665,233.73,210300000.0
2007-09-28 03:21:00,233.735,233.755,233.675,233.71,329800001.0
2007-09-28 03:22:00,233.71,233.71,233.65,233.65,235200000.0
2007-09-28 03:23:00,233.65,233.65,233.455,233.455,348400000.0
2007-09-28 03:24:00,233.445,233.5,233.39,233.4,308700000.0
2007-09-28 03:25:00,233.4,233.41,233.23,233.27,549319999.0
2007-09-28 03:26:00,233.275,233.38,233.27,233.36,370000000.0
2007-09-28 03:27:00,233.36,233.42,233.305,233.33,200600000.0
2007-09-28 03:28:00,233.33,233.34,233.05,233.06,620200000.0
2007-09-28 03:29:00,233.06,233.165,232.97,232.97,1386300001.0
2007-09-28 03:30:00,232.97,232.98,232.81,232.85,1244600004.0
2007-09-28 03:31:00,232.85,232.915,232.83,232.9,522300000.0
2007-09-28 03:32:00,232.9,233.045,232.89,233.035,430600000.0
2007-09-28 03:33:00,233.045,233.095,232.995,233.01,489200000.0
2007-09-28 03:34:00,233.01,233.015,232.96,232.99,414100000.0
2007-09-28 03:35:00,232.985,233.0,232.96,233.0,160500000.0
2007-09-28 03:36:00,232.985,233.055,232.975,233.005,314000000.0
2007-09-28 03:37:00,233.04,233.04,232.88,232.88,246700000.0
2007-09-28 03:38:00,232.88,232.91,232.74,232.83,425600000.0
2007-09-28 03:39:00,232.845,232.98,232.795,232.965,482900000.0
2007-09-28 03:40:00,232.965,232.97,232.82,232.82,213000000.0
2007-09-28 03:41:00,232.815,232.945,232.805,232.935,298100001.0
2007-09-28 03:42:00,232.935,232.945,232.845,232.86,319300000.0
2007-09-28 03:43:00,232.87,232.96,232.87,232.9,367300000.0
2007-09-28 03:44:00,232.9,232.9,232.83,232.835,245600000.0
2007-09-28 03:45:00,232.835,232.9,232.835,232.86,291800000.0
2007-09-28 03:46:00,232.85,232.86,232.77,232.805,526300000.0
2007-09-28 03:47:00,232.8,232.85,232.7,232.84,444900000.0
2007-09-28 03:48:00,232.835,232.95,232.83,232.89,460699999.0
2007-09-28 03:49:00,232.89,232.91,232.86,232.88,226200001.0
2007-09-28 03:50:00,232.875,232.92,232.87,232.88,249000000.0
2007-09-28 03:51:00,232.88,232.88,232.77,232.82,227100000.0
2007-09-28 03:52:00,232.82,232.84,232.805,232.84,107300000.0
2007-09-28 03:53:00,232.84,232.92,232.84,232.88,243800000.0
2007-09-28 03:54:00,232.885,232.97,232.86,232.95,504100000.0
2007-09-28 03:55:00,232.96,232.985,232.94,232.95,156600000.0
2007-09-28 03:56:00,232.95,232.98,232.905,232.95,229100000.0
2007-09-28 03:57:00,232.945,232.96,232.9,232.93,377100000.0
2007-09-28 03:58:00,232.93,232.97,232.895,232.91,320700000.0
2007-09-28 03:59:00,232.91,232.94,232.895,232.915,307500000.0
2007-09-28 04:00:00,232.91,232.965,232.9,232.9,366600000.0
2007-09-28 04:01:00,232.9,232.96,232.855,232.865,322800000.0
2007-09-28 04:02:00,232.87,232.92,232.865,232.9,109499999.0
2007-09-28 04:03:00,232.9,232.9,232.845,232.845,133300000.0
2007-09-28 04:04:00,232.86,232.94,232.855,232.94,263300000.0
2007-09-28 04:05:00,232.94,232.96,232.915,232.95,145300000.0
2007-09-28 04:06:00,232.94,232.99,232.94,232.97,150600000.0
2007-09-28 04:07:00,232.98,232.99,232.95,232.965,105300000.0
2007-09-28 04:08:00,232.965,232.99,232.955,232.98,91900000.0
2007-09-28 04:09:00,232.98,232.98,232.955,232.97,92400002.0
2007-09-28 04:10:00,232.97,232.97,232.96,232.96,37900000.0
2007-09-28 04:11:00,232.96,233.0,232.96,232.99,130200000.0
2007-09-28 04:12:00,232.99,232.99,232.91,232.94,140600000.0
2007-09-28 04:13:00,232.94,232.97,232.92,232.92,125700000.0
2007-09-28 04:14:00,232.92,232.92,232.805,232.88,258400000.0
2007-09-28 04:15:00,232.88,232.91,232.86,232.86,222100000.0
2007-09-28 04:16:00,232.86,232.89,232.82,232.85,239900000.0
2007-09-28 04:17:00,232.86,232.875,232.825,232.85,336600001.0
2007-09-28 04:18:00,232.84,232.86,232.795,232.84,339100003.0
2007-09-28 04:19:00,232.825,232.88,232.825,232.85,345299999.0
2007-09-28 04:20:00,232.85,232.88,232.85,232.875,155799999.0
2007-09-28 04:21:00,232.88,232.97,232.88,232.96,489400001.0
2007-09-28 04:22:00,232.96,232.985,232.92,232.955,182600000.0
2007-09-28 04:23:00,232.96,233.045,232.96,233.045,172900000.0
2007-09-28 04:24:00,233.05,233.12,233.005,233.12,705899998.0
2007-09-28 04:25:00,233.12,233.12,233.08,233.09,79000000.0
2007-09-28 04:26:00,233.09,233.09,233.05,233.05,134800000.0
2007-09-28 04:27:00,233.05,233.06,233.01,233.05,213600000.0
2007-09-28 04:28:00,233.05,233.06,233.03,233.03,178400000.0
2007-09-28 04:29:00,233.03,233.15,233.03,233.14,310500000.0
2007-09-28 04:30:00,233.14,233.2,233.095,233.095,382100000.0
2007-09-28 04:31:00,233.09,233.11,233.085,233.09,74300000.0
2007-09-28 04:32:00,233.09,233.15,233.075,233.14,300100000.0
2007-09-28 04:33:00,233.14,233.19,233.13,233.19,75600000.0
2007-09-28 04:34:00,233.18,233.23,233.18,233.23,78900000.0
2007-09-28 04:35:00,233.215,233.265,233.215,233.24,158500000.0
2007-09-28 04:36:00,233.24,233.27,233.205,233.27,151100000.0
2007-09-28 04:37:00,233.26,233.295,233.26,233.265,198400000.0
2007-09-28 04:38:00,233.265,233.265,233.235,233.24,205900000.0
2007-09-28 04:39:00,233.24,233.25,233.21,233.22,121500000.0
2007-09-28 04:40:00,233.22,233.22,233.195,233.195,42800000.0
2007-09-28 04:41:00,233.2,233.21,233.18,233.21,32000000.0
2007-09-28 04:42:00,233.21,233.27,233.195,233.27,151700000.0
2007-09-28 04:43:00,233.26,233.28,233.25,233.27,162100000.0
2007-09-28 04:44:00,233.26,233.29,233.23,233.26,234200000.0
2007-09-28 04:45:00,233.245,233.26,233.215,233.22,117600000.0
2007-09-28 04:46:00,233.22,233.24,233.18,233.19,64800000.0
2007-09-28 04:47:00,233.19,233.19,233.13,233.19,200400000.0
2007-09-28 04:48:00,233.18,233.21,233.13,233.205,242700000.0
2007-09-28 04:49:00,233.205,233.21,233.19,233.19,35800000.0
2007-09-28 04:50:00,233.19,233.22,233.18,233.2,226900000.0
2007-09-28 04:51:00,233.2,233.22,233.2,233.22,105800001.0
2007-09-28 04:52:00,233.215,233.22,233.2,233.2,80300000.0
2007-09-28 04:53:00,233.19,233.19,233.115,233.14,195800000.0
2007-09-28 04:54:00,233.14,233.17,233.13,233.17,244100000.0
2007-09-28 04:55:00,233.18,233.24,233.16,233.19,219500000.0
2007-09-28 04:56:00,233.22,233.3,233.22,233.28,235600000.0
2007-09-28 04:57:00,233.28,233.31,233.235,233.27,126600000.0
2007-09-28 04:58:00,233.26,233.3,233.25,233.25,185200000.0
2007-09-28 04:59:00,233.25,233.27,233.23,233.23,270099999.0
2007-09-28 05:00:00,233.24,233.245,233.215,233.225,385300000.0
2007-09-28 05:01:00,233.225,233.225,233.16,233.17,161200000.0
2007-09-28 05:02:00,233.17,233.185,233.16,233.18,143800000.0
2007-09-28 05:03:00,233.18,233.21,233.18,233.21,52800000.0
2007-09-28 05:04:00,233.21,233.22,233.2,233.21,54800000.0
2007-09-28 05:05:00,233.21,233.23,233.185,233.195,220100000.0
2007-09-28 05:06:00,233.195,233.195,233.135,233.135,99500000.0
2007-09-28 05:07:00,233.135,233.15,233.1,233.11,278700000.0
2007-09-28 05:08:00,233.13,233.13,233.1,233.11,72700000.0
2007-09-28 05:09:00,233.1,233.11,233.08,233.1,117700000.0
2007-09-28 05:10:00,233.08,233.11,233.08,233.1,89100000.0
2007-09-28 05:11:00,233.1,233.12,233.09,233.105,43700000.0
2007-09-28 05:12:00,233.1,233.13,233.08,233.115,318100000.0
2007-09-28 05:13:00,233.12,233.14,233.095,233.14,318699999.0
2007-09-28 05:14:00,233.13,233.15,233.12,233.15,141600000.0
2007-09-28 05:15:00,233.16,233.17,233.15,233.15,77000000.0
2007-09-28 05:16:00,233.16,233.17,233.135,233.17,45700000.0
2007-09-28 05:17:00,233.14,233.17,233.14,233.14,5400000.0
2007-09-28 05:18:00,233.14,233.17,233.13,233.14,19200000.0
2007-09-28 05:19:00,233.14,233.14,233.12,233.125,28000000.0
2007-09-28 05:20:00,233.125,233.125,233.06,233.095,334400001.0
2007-09-28 05:21:00,233.08,233.125,233.08,233.11,133000002.0
2007-09-28 05:22:00,233.125,233.13,233.125,233.13,5600000.0
2007-09-28 05:23:00,233.125,233.125,233.08,233.1,248699999.0
2007-09-28 05:24:00,233.095,233.165,233.075,233.145,371900000.0
2007-09-28 05:25:00,233.145,233.155,233.14,233.145,134000000.0
2007-09-28 05:26:00,233.145,233.155,233.095,233.095,130300000.0
2007-09-28 05:27:00,233.095,233.11,233.095,233.1,183099999.0
2007-09-28 05:28:00,233.095,233.13,233.095,233.13,84600000.0
2007-09-28 05:29:00,233.13,233.13,233.105,233.105,66300000.0
2007-09-28 05:30:00,233.105,233.16,233.105,233.145,238800000.0
2007-09-28 05:31:00,233.145,233.15,233.11,233.12,69500000.0
2007-09-28 05:32:00,233.12,233.15,233.105,233.15,182300000.0
2007-09-28 05:33:00,233.15,233.185,233.125,233.185,141300000.0
2007-09-28 05:34:00,233.19,233.235,233.19,233.225,189800000.0
2007-09-28 05:35:00,233.23,233.24,233.21,233.24,145100000.0
2007-09-28 05:36:00,233.24,233.3,233.24,233.295,365699999.0
2007-09-28 05:37:00,233.295,233.33,233.27,233.325,394000001.0
2007-09-28 05:38:00,233.325,233.335,233.285,233.3,85700000.0
2007-09-28 05:39:00,233.3,233.3,233.25,233.27,163900000.0
2007-09-28 05:40:00,233.27,233.27,233.245,233.26,186200000.0
2007-09-28 05:41:00,233.255,233.265,233.215,233.24,190000000.0
2007-09-28 05:42:00,233.245,233.26,233.235,233.245,242500000.0
2007-09-28 05:43:00,233.245,233.29,233.245,233.265,166300000.0
2007-09-28 05:44:00,233.26,233.285,233.255,233.275,161800001.0
2007-09-28 05:45:00,233.275,233.315,233.27,233.305,172999999.0
2007-09-28 05:46:00,233.305,233.305,233.27,233.305,106200000.0
2007-09-28 05:47:00,233.31,233.34,233.305,233.32,131200000.0
2007-09-28 05:48:00,233.32,233.32,233.285,233.285,92800000.0
2007-09-28 05:49:00,233.285,233.33,233.28,233.32,120500000.0
2007-09-28 05:50:00,233.32,233.43,233.32,233.385,606899998.0
2007-09-28 05:51:00,233.385,233.43,233.37,233.42,665399998.0
2007-09-28 05:52:00,233.42,233.43,233.39,233.43,617700004.0
2007-09-28 05:53:00,233.43,233.43,233.34,233.38,643699998.0
2007-09-28 05:54:00,233.38,233.42,233.37,233.385,467600003.0
2007-09-28 05:55:00,233.38,233.4,233.36,233.36,366799999.0
2007-09-28 05:56:00,233.36,233.39,233.33,233.34,149500000.0
2007-09-28 05:57:00,233.33,233.33,233.3,233.3,107100000.0
2007-09-28 05:58:00,233.3,233.31,233.23,233.26,778999994.0
2007-09-28 05:59:00,233.26,233.28,233.24,233.25,323300000.0
2007-09-28 06:00:00,233.25,233.27,233.24,233.25,186500000.0
2007-09-28 06:01:00,233.25,233.26,233.24,233.25,95100000.0
2007-09-28 06:02:00,233.25,233.29,233.25,233.25,180800000.0
2007-09-28 06:03:00,233.24,233.265,233.24,233.265,217500003.0
2007-09-28 06:04:00,233.265,233.3,233.265,233.3,384799999.0
2007-09-28 06:05:00,233.3,233.31,233.29,233.31,466499998.0
2007-09-28 06:06:00,233.32,233.35,233.31,233.325,285000000.0
2007-09-28 06:07:00,233.34,233.38,233.32,233.37,291100000.0
2007-09-28 06:08:00,233.37,233.41,233.36,233.39,214600000.0
2007-09-28 06:09:00,233.37,233.39,233.355,233.38,243299998.0
2007-09-28 06:10:00,233.36,233.41,233.355,233.41,391900000.0
2007-09-28 06:11:00,233.41,233.41,233.36,233.375,272799998.0
2007-09-28 06:12:00,233.38,233.39,233.37,233.38,26300000.0
2007-09-28 06:13:00,233.37,233.38,233.355,233.37,90099999.0
2007-09-28 06:14:00,233.38,233.39,233.34,233.36,145400000.0
2007-09-28 06:15:00,233.38,233.39,233.32,233.34,207300000.0
2007-09-28 06:16:00,233.33,233.38,233.33,233.35,566899998.0
2007-09-28 06:17:00,233.34,233.38,233.34,233.38,413799999.0
2007-09-28 06:18:00,233.38,233.41,233.37,233.4,132200000.0
2007-09-28 06:19:00,233.39,233.41,233.36,233.39,156300002.0
2007-09-28 06:20:00,233.39,233.39,233.37,233.38,64600000.0
2007-09-28 06:21:00,233.37,233.38,233.37,233.38,3200000.0
2007-09-28 06:22:00,233.37,233.37,233.32,233.32,74700000.0
2007-09-28 06:23:00,233.32,233.35,233.31,233.34,356400000.0
2007-09-28 06:24:00,233.34,233.36,233.34,233.345,56400000.0
2007-09-28 06:25:00,233.34,233.35,233.065,233.15,1137399999.0
2007-09-28 06:26:00,233.14,233.14,232.92,232.95,710000000.0
2007-09-28 06:27:00,232.95,233.01,232.91,232.99,479100000.0
2007-09-28 06:28:00,232.99,233.04,232.98,233.03,336900000.0
2007-09-28 06:29:00,233.03,233.06,233.01,233.01,216300000.0
2007-09-28 06:30:00,233.01,233.06,232.99,233.0,389700003.0
2007-09-28 06:31:00,232.985,233.01,232.94,232.94,143600000.0
2007-09-28 06:32:00,232.94,233.0,232.91,232.93,342700000.0
2007-09-28 06:33:00,232.9,232.93,232.88,232.89,508100001.0
2007-09-28 06:34:00,232.91,232.91,232.81,232.81,537299998.0
2007-09-28 06:35:00,232.8,232.81,232.74,232.79,333900000.0
2007-09-28 06:36:00,232.795,232.81,232.78,232.79,206299999.0
2007-09-28 06:37:00,232.8,232.89,232.8,232.89,226300000.0
2007-09-28 06:38:00,232.89,232.89,232.78,232.79,267500000.0
2007-09-28 06:39:00,232.79,232.85,232.785,232.81,559100002.0
2007-09-28 06:40:00,232.8,232.82,232.785,232.79,734500000.0
2007-09-28 06:41:00,232.8,232.82,232.765,232.79,610700001.0
2007-09-28 06:42:00,232.79,232.84,232.79,232.835,544399997.0
2007-09-28 06:43:00,232.84,232.86,232.8,232.83,292699999.0
2007-09-28 06:44:00,232.84,232.84,232.77,232.8,587199999.0
2007-09-28 06:45:00,232.81,232.84,232.8,232.84,196599997.0
2007-09-28 06:46:00,232.84,232.9,232.82,232.9,381699998.0
2007-09-28 06:47:00,232.9,232.9,232.88,232.89,111300000.0
2007-09-28 06:48:00,232.9,232.9,232.81,232.84,125600000.0
2007-09-28 06:49:00,232.85,232.87,232.83,232.85,202199998.0
2007-09-28 06:50:00,232.85,232.85,232.83,232.83,193000000.0
2007-09-28 06:51:00,232.83,232.86,232.82,232.84,397299998.0
2007-09-28 06:52:00,232.83,232.84,232.77,232.78,417600001.0
2007-09-28 06:53:00,232.79,232.82,232.78,232.79,265800000.0
2007-09-28 06:54:00,232.8,232.83,232.74,232.75,695399999.0
2007-09-28 06:55:00,232.75,232.79,232.745,232.78,536600000.0
2007-09-28 06:56:00,232.78,232.85,232.78,232.85,334500001.0
2007-09-28 06:57:00,232.85,232.91,232.82,232.87,803900002.0
2007-09-28 06:58:00,232.87,232.91,232.84,232.89,458400000.0
2007-09-28 06:59:00,232.88,232.9,232.86,232.89,135200000.0
2007-09-28 07:00:00,232.89,232.9,232.88,232.88,159400000.0
2007-09-28 07:01:00,232.87,232.89,232.85,232.86,347600000.0
2007-09-28 07:02:00,232.86,232.88,232.825,232.825,559899996.0
2007-09-28 07:03:00,232.83,232.85,232.8,232.82,121600000.0
2007-09-28 07:04:00,232.82,232.83,232.81,232.81,135000000.0
2007-09-28 07:05:00,232.81,232.81,232.76,232.76,154499999.0
2007-09-28 07:06:00,232.76,232.81,232.74,232.78,215100000.0
2007-09-28 07:07:00,232.76,232.79,232.745,232.76,156600000.0
2007-09-28 07:08:00,232.755,232.79,232.735,232.78,544200004.0
2007-09-28 07:09:00,232.77,232.78,232.75,232.75,244500000.0
2007-09-28 07:10:00,232.74,232.79,232.74,232.77,642200000.0
2007-09-28 07:11:00,232.78,232.81,232.76,232.79,127200001.0
2007-09-28 07:12:00,232.79,232.81,232.77,232.79,226200000.0
2007-09-28 07:13:00,232.79,232.79,232.75,232.765,327199999.0
2007-09-28 07:14:00,232.765,232.79,232.76,232.77,703700001.0
2007-09-28 07:15:00,232.78,232.79,232.76,232.79,279999999.0
2007-09-28 07:16:00,232.8,232.82,232.79,232.79,65200000.0
2007-09-28 07:17:00,232.8,232.81,232.78,232.78,99200000.0
2007-09-28 07:18:00,232.78,232.78,232.745,232.75,399799998.0
2007-09-28 07:19:00,232.77,232.79,232.75,232.77,225200000.0
2007-09-28 07:20:00,232.77,232.78,232.755,232.755,300500001.0
2007-09-28 07:21:00,232.755,232.79,232.75,232.76,567400001.0
2007-09-28 07:22:00,232.78,232.81,232.77,232.79,620299998.0
2007-09-28 07:23:00,232.78,232.78,232.75,232.765,880100003.0
2007-09-28 07:24:00,232.77,232.82,232.77,232.8,240100000.0
2007-09-28 07:25:00,232.8,232.81,232.77,232.79,223700001.0
2007-09-28 07:26:00,232.78,232.81,232.77,232.77,381799999.0
2007-09-28 07:27:00,232.77,232.8,232.77,232.79,620800003.0
2007-09-28 07:28:00,232.79,232.8,232.77,232.79,181900000.0
2007-09-28 07:29:00,232.79,232.82,232.77,232.79,411900000.0
2007-09-28 07:30:00,232.79,232.8,232.76,232.76,179100000.0
2007-09-28 07:31:00,232.76,232.8,232.75,232.8,374999999.0
2007-09-28 07:32:00,232.8,232.8,232.78,232.79,286100003.0
2007-09-28 07:33:00,232.79,232.83,232.79,232.815,265200000.0
2007-09-28 07:34:00,232.815,232.84,232.79,232.79,361400001.0
2007-09-28 07:35:00,232.79,232.815,232.75,232.77,250400000.0
2007-09-28 07:36:00,232.78,232.78,232.75,232.77,494899999.0
2007-09-28 07:37:00,232.78,232.8,232.77,232.78,394800004.0
2007-09-28 07:38:00,232.78,232.81,232.76,232.76,191200000.0
2007-09-28 07:39:00,232.76,232.79,232.7,232.73,639599996.0
2007-09-28 07:40:00,232.73,232.75,232.675,232.71,856299998.0
2007-09-28 07:41:00,232.71,232.71,232.66,232.68,267500000.0
2007-09-28 07:42:00,232.68,232.72,232.67,232.68,430200000.0
2007-09-28 07:43:00,232.67,232.69,232.64,232.64,672700001.0
2007-09-28 07:44:00,232.64,232.64,232.6,232.605,407100001.0
2007-09-28 07:45:00,232.61,232.61,232.45,232.48,686300003.0
2007-09-28 07:46:00,232.49,232.49,232.44,232.46,622599996.0
2007-09-28 07:47:00,232.46,232.46,232.39,232.45,580200000.0
2007-09-28 07:48:00,232.45,232.53,232.42,232.53,770800002.0
2007-09-28 07:49:00,232.53,232.53,232.45,232.51,382499998.0
2007-09-28 07:50:00,232.5,232.51,232.48,232.5,120500000.0
2007-09-28 07:51:00,232.51,232.52,232.46,232.51,943999999.0
2007-09-28 07:52:00,232.51,232.58,232.51,232.55,491200000.0
2007-09-28 07:53:00,232.55,232.67,232.55,232.67,260700000.0
2007-09-28 07:54:00,232.67,232.75,232.66,232.73,282900000.0
2007-09-28 07:55:00,232.73,232.86,232.725,232.825,460200000.0
2007-09-28 07:56:00,232.835,232.855,232.785,232.855,128000000.0
2007-09-28 07:57:00,232.855,232.855,232.75,232.76,263000001.0
2007-09-28 07:58:00,232.775,232.805,232.72,232.765,234100000.0
2007-09-28 07:59:00,232.765,232.775,232.72,232.775,171000000.0
2007-09-28 08:00:00,232.785,232.795,232.71,232.73,349399999.0
2007-09-28 08:01:00,232.755,232.755,232.71,232.745,226500000.0
2007-09-28 08:02:00,232.745,232.745,232.6,232.62,411899999.0
2007-09-28 08:03:00,232.635,232.635,232.6,232.625,165300000.0
2007-09-28 08:04:00,232.625,232.625,232.55,232.59,211700000.0
2007-09-28 08:05:00,232.59,232.645,232.58,232.635,245700000.0
2007-09-28 08:06:00,232.635,232.635,232.605,232.61,19200000.0
2007-09-28 08:07:00,232.615,232.63,232.59,232.615,211300000.0
2007-09-28 08:08:00,232.62,232.645,232.6,232.62,90800000.0
2007-09-28 08:09:00,232.61,232.715,232.61,232.705,314800000.0
2007-09-28 08:10:00,232.69,232.715,232.585,232.59,235700000.0
2007-09-28 08:11:00,232.595,232.695,232.55,232.66,231200000.0
2007-09-28 08:12:00,232.66,232.695,232.65,232.685,60000000.0
2007-09-28 08:13:00,232.675,232.695,232.6,232.635,246100000.0
2007-09-28 08:14:00,232.635,232.695,232.615,232.685,216900000.0
2007-09-28 08:15:00,232.695,232.865,232.68,232.835,338400001.0
2007-09-28 08:16:00,232.825,232.905,232.76,232.82,707000004.0
2007-09-28 08:17:00,232.82,232.87,232.68,232.78,1705200003.0
2007-09-28 08:18:00,232.78,232.8,232.73,232.755,1571200007.0
2007-09-28 08:19:00,232.755,232.76,232.67,232.76,810400001.0
2007-09-28 08:20:00,232.76,232.78,232.69,232.71,805400004.0
2007-09-28 08:21:00,232.72,232.72,232.66,232.69,595600000.0
2007-09-28 08:22:00,232.69,232.7,232.62,232.62,405800001.0
2007-09-28 08:23:00,232.62,232.68,232.58,232.66,397900000.0
2007-09-28 08:24:00,232.66,232.71,232.63,232.71,147500000.0
2007-09-28 08:25:00,232.71,232.86,232.67,232.85,1209000004.0
2007-09-28 08:26:00,232.86,232.86,232.78,232.78,757700002.0
2007-09-28 08:27:00,232.77,232.9,232.77,232.86,1676000008.0
2007-09-28 08:28:00,232.87,232.96,232.84,232.94,1676000008.0
2007-09-28 08:29:00,232.94,232.97,232.89,232.95,1588099992.0
2007-09-28 08:30:00,232.95,232.985,232.94,232.965,681300003.0
2007-09-28 08:31:00,232.97,233.045,232.97,233.015,155600000.0
2007-09-28 08:32:00,233.03,233.1,232.975,233.035,337600001.0
2007-09-28 08:33:00,233.035,233.045,232.915,232.95,370600000.0
2007-09-28 08:34:00,232.945,233.075,232.945,233.005,468700001.0
2007-09-28 08:35:00,233.005,233.005,232.895,232.935,369499999.0
2007-09-28 08:36:00,232.925,232.935,232.825,232.88,127000000.0
2007-09-28 08:37:00,232.88,232.885,232.82,232.865,436799999.0
2007-09-28 08:38:00,232.865,232.87,232.83,232.845,201800000.0
2007-09-28 08:39:00,232.855,232.865,232.725,232.805,182100000.0
2007-09-28 08:40:00,232.805,232.865,232.805,232.865,83000000.0
2007-09-28 08:41:00,232.865,232.88,232.845,232.855,188900000.0
2007-09-28 08:42:00,232.855,232.985,232.845,232.955,306000002.0
2007-09-28 08:43:00,232.95,233.03,232.95,232.985,296700000.0
2007-09-28 08:44:00,232.985,233.02,232.96,233.02,773200004.0
2007-09-28 08:45:00,233.04,233.095,233.005,233.04,339300000.0
2007-09-28 08:46:00,233.04,233.055,232.985,233.005,144700000.0
2007-09-28 08:47:00,233.0,233.02,232.915,232.935,264999999.0
2007-09-28 08:48:00,232.945,232.965,232.84,232.84,187100000.0
2007-09-28 08:49:00,232.85,232.98,232.85,232.935,341600000.0
2007-09-28 08:50:00,232.945,232.955,232.9,232.925,86800000.0
2007-09-28 08:51:00,232.915,232.955,232.9,232.935,213100000.0
2007-09-28 08:52:00,232.93,233.055,232.92,232.98,350100000.0
2007-09-28 08:53:00,233.01,233.035,232.98,233.025,99300000.0
2007-09-28 08:54:00,233.025,233.1,233.015,233.08,210100000.0
2007-09-28 08:55:00,233.08,233.125,233.07,233.095,327500000.0
2007-09-28 08:56:00,233.095,233.12,233.085,233.095,154600000.0
2007-09-28 08:57:00,233.095,233.135,233.075,233.125,66800000.0
2007-09-28 08:58:00,233.125,233.125,233.035,233.05,226100000.0
2007-09-28 08:59:00,233.05,233.07,232.99,233.04,141500000.0
2007-09-28 09:00:00,233.035,233.035,232.855,232.865,397100000.0
2007-09-28 09:01:00,232.875,232.885,232.835,232.885,107300000.0
2007-09-28 09:02:00,232.895,233.015,232.885,232.975,120200000.0
2007-09-28 09:03:00,232.985,233.015,232.955,233.015,46900000.0
2007-09-28 09:04:00,233.005,233.015,232.965,233.01,242099999.0
2007-09-28 09:05:00,233.005,233.015,232.955,232.965,17800000.0
2007-09-28 09:06:00,232.985,232.985,232.9,232.935,223900000.0
2007-09-28 09:07:00,232.945,232.985,232.945,232.985,27200000.0
2007-09-28 09:08:00,232.985,233.005,232.955,232.995,105000000.0
2007-09-28 09:09:00,232.995,233.015,232.985,232.995,35400000.0
2007-09-28 09:10:00,232.995,232.995,232.99,232.995,20000000.0
2007-09-28 09:11:00,232.99,232.995,232.98,232.985,39800000.0
2007-09-28 09:12:00,232.985,232.99,232.98,232.99,60400000.0
2007-09-28 09:13:00,232.99,232.995,232.99,232.99,24800000.0
2007-09-28 09:14:00,232.99,232.995,232.925,232.955,69900000.0
2007-09-28 09:15:00,232.955,232.965,232.935,232.945,26100000.0
2007-09-28 09:16:00,232.945,232.965,232.915,232.925,101499999.0
2007-09-28 09:17:00,232.925,232.985,232.925,232.985,93600000.0
2007-09-28 09:18:00,232.975,233.015,232.96,233.005,286199999.0
2007-09-28 09:19:00,233.005,233.005,232.94,232.965,96500000.0
2007-09-28 09:20:00,232.955,233.015,232.945,233.005,95000000.0
2007-09-28 09:21:00,233.005,233.005,232.9,232.915,112900000.0
2007-09-28 09:22:00,232.915,232.985,232.915,232.98,141700000.0
2007-09-28 09:23:00,232.975,233.01,232.975,233.0,300000001.0
2007-09-28 09:24:00,233.0,233.065,232.995,233.035,317999999.0
2007-09-28 09:25:00,233.035,233.115,233.035,233.065,207400000.0
2007-09-28 09:26:00,233.065,233.075,232.995,233.015,100500000.0
2007-09-28 09:27:00,233.015,233.025,233.005,233.015,15800000.0
2007-09-28 09:28:00,233.005,233.045,233.005,233.025,44200000.0
2007-09-28 09:29:00,233.015,233.135,233.005,233.08,170800000.0
2007-09-28 09:30:00,233.085,233.155,233.08,233.105,314300000.0
2007-09-28 09:31:00,233.11,233.135,233.085,233.115,303299999.0
2007-09-28 09:32:00,233.115,233.12,233.025,233.04,184900000.0
2007-09-28 09:33:00,233.04,233.045,232.955,232.995,160400000.0
2007-09-28 09:34:00,232.995,232.995,232.89,232.91,215600000.0
2007-09-28 09:35:00,232.91,233.09,232.895,233.04,311000000.0
2007-09-28 09:36:00,233.035,233.05,232.965,233.02,323150001.0
2007-09-28 09:37:00,233.02,233.095,233.015,233.015,250900000.0
2007-09-28 09:38:00,233.02,233.095,233.02,233.075,237200000.0
2007-09-28 09:39:00,233.075,233.16,233.075,233.14,664999999.0
2007-09-28 09:40:00,233.14,233.145,233.085,233.095,237899999.0
2007-09-28 09:41:00,233.105,233.155,233.095,233.155,80600000.0
2007-09-28 09:42:00,233.155,233.205,233.135,233.135,417600001.0
2007-09-28 09:43:00,233.135,233.19,233.11,233.14,258300000.0
2007-09-28 09:44:00,233.145,233.185,233.14,233.175,260000000.0
2007-09-28 09:45:00,233.18,233.195,233.15,233.165,182600000.0
2007-09-28 09:46:00,233.165,233.235,233.135,233.165,334599999.0
2007-09-28 09:47:00,233.165,233.245,233.155,233.245,170900000.0
2007-09-28 09:48:00,233.245,233.265,233.195,233.23,251899999.0
2007-09-28 09:49:00,233.23,233.23,233.19,233.19,1203400003.0
2007-09-28 09:50:00,233.185,233.2,233.16,233.2,360700002.0
2007-09-28 09:51:00,233.2,233.2,233.165,233.19,530299999.0
2007-09-28 09:52:00,233.19,233.2,233.18,233.2,137000000.0
2007-09-28 09:53:00,233.2,233.25,233.19,233.25,328000000.0
2007-09-28 09:54:00,233.26,233.27,233.235,233.25,319200000.0
2007-09-28 09:55:00,233.25,233.25,233.17,233.19,848799995.0
2007-09-28 09:56:00,233.19,233.19,233.16,233.18,478500000.0
2007-09-28 09:57:00,233.18,233.26,233.18,233.22,772800000.0
2007-09-28 09:58:00,233.22,233.22,233.16,233.19,822799994.0
2007-09-28 09:59:00,233.185,233.24,233.165,233.24,648299999.0
2007-09-28 10:00:00,233.23,233.24,233.2,233.21,1220899999.0
2007-09-28 10:01:00,233.21,233.32,233.18,233.31,1462299993.0
2007-09-28 10:02:00,233.31,233.37,233.28,233.33,887000001.0
2007-09-28 10:03:00,233.33,233.34,233.3,233.3,433600000.0
2007-09-28 10:04:00,233.3,233.32,233.285,233.32,556800000.0
2007-09-28 10:05:00,233.31,233.32,233.27,233.29,269000000.0
2007-09-28 10:06:00,233.29,233.35,233.285,233.35,276700000.0
2007-09-28 10:07:00,233.35,233.42,233.33,233.4,605600000.0
2007-09-28 10:08:00,233.39,233.41,233.37,233.39,286200000.0
2007-09-28 10:09:00,233.38,233.39,233.35,233.38,50800000.0
2007-09-28 10:10:00,233.38,233.41,233.355,233.41,189500000.0
2007-09-28 10:11:00,233.4,233.43,233.4,233.43,35200000.0
2007-09-28 10:12:00,233.43,233.43,233.34,233.35,218200000.0
2007-09-28 10:13:00,233.35,233.38,233.35,233.38,26500000.0
2007-09-28 10:14:00,233.38,233.38,233.36,233.38,49800000.0
2007-09-28 10:15:00,233.38,233.38,233.365,233.37,101600000.0
2007-09-28 10:16:00,233.37,233.37,233.36,233.36,16200000.0
2007-09-28 10:17:00,233.37,233.37,233.33,233.33,45600000.0
2007-09-28 10:18:00,233.34,233.37,233.31,233.35,484700002.0
2007-09-28 10:19:00,233.36,233.4,233.35,233.4,167300000.0
2007-09-28 10:20:00,233.38,233.4,233.34,233.37,117200000.0
2007-09-28 10:21:00,233.37,233.4,233.36,233.4,87100000.0
2007-09-28 10:22:00,233.4,233.58,233.4,233.56,864599999.0
2007-09-28 10:23:00,233.56,233.66,233.56,233.66,873599999.0
2007-09-28 10:24:00,233.66,233.69,233.645,233.67,220300000.0
2007-09-28 10:25:00,233.67,233.71,233.65,233.67,411300000.0
2007-09-28 10:26:00,233.67,233.8,233.67,233.8,483600000.0
2007-09-28 10:27:00,233.8,233.8,233.75,233.78,425700000.0
2007-09-28 10:28:00,233.78,233.9,233.76,233.9,1040799998.0
2007-09-28 10:29:00,233.91,233.93,233.88,233.885,542299999.0
2007-09-28 10:30:00,233.89,233.9,233.82,233.83,884100000.0
2007-09-28 10:31:00,233.83,233.85,233.815,233.835,897900000.0
2007-09-28 10:32:00,233.84,233.84,233.76,233.79,737300002.0
2007-09-28 10:33:00,233.79,233.82,233.77,233.77,617000000.0
2007-09-28 10:34:00,233.77,233.79,233.76,233.78,485600000.0
2007-09-28 10:35:00,233.78,233.8,233.72,233.77,1181000006.0
2007-09-28 10:36:00,233.77,233.8,233.76,233.765,366000000.0
2007-09-28 10:37:00,233.765,233.82,233.75,233.77,398999999.0
2007-09-28 10:38:00,233.77,233.82,233.76,233.81,481500000.0
2007-09-28 10:39:00,233.82,233.86,233.795,233.845,868700003.0
2007-09-28 10:40:00,233.86,233.88,233.845,233.86,197900000.0
2007-09-28 10:41:00,233.86,233.9,233.86,233.875,335200000.0
2007-09-28 10:42:00,233.875,233.93,233.85,233.93,621500000.0
2007-09-28 10:43:00,233.92,233.93,233.87,233.87,447200000.0
2007-09-28 10:44:00,233.88,234.0,233.865,233.97,916600002.0
2007-09-28 10:45:00,233.97,234.03,233.96,234.01,808799990.0
2007-09-28 10:46:00,234.01,234.07,234.0,234.06,727000000.0
2007-09-28 10:47:00,234.06,234.1,234.04,234.1,392600000.0
2007-09-28 10:48:00,234.08,234.15,234.07,234.12,413900001.0
2007-09-28 10:49:00,234.105,234.15,234.105,234.12,562800001.0
2007-09-28 10:50:00,234.12,234.2,234.09,234.16,1065000000.0
2007-09-28 10:51:00,234.13,234.15,234.12,234.13,410800001.0
2007-09-28 10:52:00,234.13,234.23,234.12,234.18,565800001.0
2007-09-28 10:53:00,234.18,234.26,234.13,234.13,977399999.0
2007-09-28 10:54:00,234.13,234.17,234.11,234.12,271400000.0
2007-09-28 10:55:00,234.135,234.215,234.11,234.215,222500000.0
2007-09-28 10:56:00,234.215,234.275,234.175,234.245,273100000.0
2007-09-28 10:57:00,234.24,234.315,234.2,234.285,238200000.0
2007-09-28 10:58:00,234.285,234.315,234.26,234.265,311100001.0
2007-09-28 10:59:00,234.265,234.32,234.265,234.32,304500001.0
2007-09-28 11:00:00,234.305,234.315,234.045,234.055,450500000.0
2007-09-28 11:01:00,234.06,234.105,234.025,234.03,421400000.0
2007-09-28 11:02:00,234.03,234.045,233.95,233.975,161100000.0
2007-09-28 11:03:00,233.975,234.015,233.94,233.96,291100000.0
2007-09-28 11:04:00,233.965,234.065,233.935,234.03,346199999.0
2007-09-28 11:05:00,234.03,234.03,234.0,234.015,165900000.0
2007-09-28 11:06:00,234.015,234.015,233.9,233.905,50280000.0
2007-09-28 11:07:00,233.905,233.965,233.85,233.95,471919997.0
2007-09-28 11:08:00,233.965,233.985,233.845,233.915,291500000.0
2007-09-28 11:09:00,233.895,233.915,233.82,233.855,294300001.0
2007-09-28 11:10:00,233.855,233.925,233.84,233.895,270699999.0
2007-09-28 11:11:00,233.895,233.925,233.86,233.885,195100000.0
2007-09-28 11:12:00,233.895,233.925,233.86,233.87,104000000.0
2007-09-28 11:13:00,233.87,233.895,233.855,233.865,184999999.0
2007-09-28 11:14:00,233.87,233.89,233.865,233.87,89000000.0
2007-09-28 11:15:00,233.87,233.895,233.84,233.875,245900000.0
2007-09-28 11:16:00,233.875,233.895,233.825,233.825,48600000.0
2007-09-28 11:17:00,233.81,233.855,233.81,233.835,250500000.0
2007-09-28 11:18:00,233.835,233.835,233.76,233.76,212300000.0
2007-09-28 11:19:00,233.76,233.78,233.72,233.76,291900000.0
2007-09-28 11:20:00,233.76,233.785,233.735,233.76,184600000.0
2007-09-28 11:21:00,233.76,233.76,233.72,233.73,311399999.0
2007-09-28 11:22:00,233.72,233.785,233.72,233.785,175700000.0
2007-09-28 11:23:00,233.79,233.795,233.775,233.79,32300000.0
2007-09-28 11:24:00,233.785,233.79,233.765,233.765,251400000.0
2007-09-28 11:25:00,233.76,233.815,233.76,233.79,287700000.0
2007-09-28 11:26:00,233.785,233.93,233.775,233.93,350000000.0
2007-09-28 11:27:00,233.94,234.035,233.94,233.99,374300000.0
2007-09-28 11:28:00,233.99,233.995,233.945,233.965,286600000.0
2007-09-28 11:29:00,233.965,233.965,233.93,233.955,286399998.0
2007-09-28 11:30:00,233.95,234.05,233.92,234.025,493400000.0
2007-09-28 11:31:00,234.025,234.15,234.005,234.13,170100000.0
2007-09-28 11:32:00,234.135,234.145,234.105,234.11,206800000.0
2007-09-28 11:33:00,234.115,234.115,234.07,234.075,136500000.0
2007-09-28 11:34:00,234.08,234.13,234.08,234.095,198000000.0
2007-09-28 11:35:00,234.085,234.105,234.07,234.085,68600000.0
2007-09-28 11:36:00,234.085,234.125,234.065,234.085,294000000.0
2007-09-28 11:37:00,234.09,234.105,234.045,234.075,223100000.0
2007-09-28 11:38:00,234.075,234.085,234.05,234.055,133500000.0
2007-09-28 11:39:00,234.055,234.055,233.98,234.04,160000000.0
2007-09-28 11:40:00,234.035,234.125,234.035,234.125,330200001.0
2007-09-28 11:41:00,234.125,234.125,234.06,234.065,251300000.0
2007-09-28 11:42:00,234.07,234.125,234.07,234.1,147700000.0
2007-09-28 11:43:00,234.1,234.1,234.07,234.1,45800000.0
2007-09-28 11:44:00,234.1,234.1,234.055,234.095,152500000.0
2007-09-28 11:45:00,234.1,234.145,234.095,234.12,98100000.0
2007-09-28 11:46:00,234.13,234.2,234.13,234.16,231000000.0
2007-09-28 11:47:00,234.16,234.185,234.16,234.16,43100000.0
2007-09-28 11:48:00,234.16,234.16,234.08,234.1,35100000.0
2007-09-28 11:49:00,234.1,234.1,234.045,234.06,148100000.0
2007-09-28 11:50:00,234.06,234.14,234.06,234.085,207200000.0
2007-09-28 11:51:00,234.09,234.09,234.03,234.04,328500000.0
2007-09-28 11:52:00,234.045,234.065,234.025,234.025,98100001.0
2007-09-28 11:53:00,234.03,234.075,234.01,234.03,230700000.0
2007-09-28 11:54:00,234.035,234.045,234.025,234.035,40600000.0
2007-09-28 11:55:00,234.03,234.03,233.98,234.005,195800000.0
2007-09-28 11:56:00,234.01,234.06,234.005,234.035,299400000.0
2007-09-28 11:57:00,234.03,234.04,233.995,234.015,246400000.0
2007-09-28 11:58:00,234.015,234.135,234.015,234.11,444699999.0
2007-09-28 11:59:00,234.125,234.125,233.99,234.055,452200002.0
2007-09-28 12:00:00,234.055,234.155,234.02,234.095,409900000.0
2007-09-28 12:01:00,234.09,234.095,234.06,234.085,191200001.0
2007-09-28 12:02:00,234.085,234.095,234.065,234.08,122200000.0
2007-09-28 12:03:00,234.08,234.135,234.035,234.105,408900002.0
2007-09-28 12:04:00,234.1,234.105,233.94,233.96,334400000.0
2007-09-28 12:05:00,233.965,234.02,233.945,233.97,274300000.0
2007-09-28 12:06:00,233.965,233.985,233.91,233.975,431600000.0
2007-09-28 12:07:00,233.975,234.035,233.975,234.025,372499999.0
2007-09-28 12:08:00,234.025,234.165,233.975,234.165,307999998.0
2007-09-28 12:09:00,234.165,234.185,233.99,234.0,399100000.0
2007-09-28 12:10:00,234.005,234.09,234.005,234.085,242700000.0
2007-09-28 12:11:00,234.09,234.14,234.08,234.085,245700000.0
2007-09-28 12:12:00,234.08,234.1,234.03,234.075,183800000.0
2007-09-28 12:13:00,234.075,234.1,234.055,234.065,181100001.0
2007-09-28 12:14:00,234.06,234.075,234.06,234.065,50700000.0
2007-09-28 12:15:00,234.07,234.095,234.045,234.08,80300000.0
2007-09-28 12:16:00,234.09,234.155,234.085,234.13,85500000.0
2007-09-28 12:17:00,234.135,234.18,234.125,234.165,135800000.0
2007-09-28 12:18:00,234.165,234.205,234.145,234.205,94400000.0
2007-09-28 12:19:00,234.205,234.205,234.165,234.195,63100000.0
2007-09-28 12:20:00,234.195,234.255,234.18,234.215,112700000.0
2007-09-28 12:21:00,234.215,234.215,234.08,234.105,252000000.0
2007-09-28 12:22:00,234.105,234.125,234.035,234.07,202900000.0
2007-09-28 12:23:00,234.07,234.07,233.985,234.035,196200000.0
2007-09-28 12:24:00,234.045,234.05,234.0,234.035,194900000.0
2007-09-28 12:25:00,234.035,234.175,234.03,234.145,433300000.0
2007-09-28 12:26:00,234.135,234.135,234.075,234.105,182500000.0
2007-09-28 12:27:00,234.105,234.105,234.065,234.09,199000000.0
2007-09-28 12:28:00,234.095,234.115,234.075,234.1,176500000.0
2007-09-28 12:29:00,234.1,234.13,234.085,234.095,181500000.0
2007-09-28 12:30:00,234.095,234.115,234.065,234.075,95900000.0
2007-09-28 12:31:00,234.07,234.085,233.965,233.975,66700000.0
2007-09-28 12:32:00,233.975,234.055,233.955,233.975,112500000.0
2007-09-28 12:33:00,233.975,233.99,233.895,233.925,181800000.0
2007-09-28 12:34:00,233.93,233.95,233.855,233.885,200100000.0
2007-09-28 12:35:00,233.89,233.895,233.85,233.865,153300000.0
2007-09-28 12:36:00,233.865,233.875,233.84,233.85,103200000.0
2007-09-28 12:37:00,233.85,233.865,233.795,233.795,134400000.0
2007-09-28 12:38:00,233.795,233.805,233.76,233.765,250599999.0
2007-09-28 12:39:00,233.765,233.81,233.75,233.81,367599999.0
2007-09-28 12:40:00,233.81,233.86,233.795,233.85,250100000.0
2007-09-28 12:41:00,233.85,233.85,233.81,233.84,147200000.0
2007-09-28 12:42:00,233.84,233.9,233.84,233.9,135600000.0
2007-09-28 12:43:00,233.9,234.02,233.9,234.005,183800000.0
2007-09-28 12:44:00,234.005,234.125,233.995,234.055,584500001.0
2007-09-28 12:45:00,234.06,234.115,233.965,234.02,292200000.0
2007-09-28 12:46:00,234.01,234.035,234.0,234.01,189100000.0
2007-09-28 12:47:00,234.015,234.025,233.99,234.015,85800000.0
2007-09-28 12:48:00,234.02,234.03,233.995,234.01,108400000.0
2007-09-28 12:49:00,234.01,234.035,233.98,234.005,116700000.0
2007-09-28 12:50:00,234.01,234.08,233.985,234.07,280800000.0
2007-09-28 12:51:00,234.08,234.08,234.035,234.035,98400000.0
2007-09-28 12:52:00,234.04,234.04,233.985,234.005,239600000.0
2007-09-28 12:53:00,234.01,234.05,233.995,234.035,67300000.0
2007-09-28 12:54:00,234.05,234.1,234.03,234.065,165200000.0
2007-09-28 12:55:00,234.08,234.08,234.055,234.07,128500000.0
2007-09-28 12:56:00,234.07,234.17,234.065,234.1,267000000.0
2007-09-28 12:57:00,234.1,234.11,234.03,234.04,116800000.0
2007-09-28 12:58:00,234.04,234.055,234.03,234.035,101600000.0
2007-09-28 12:59:00,234.035,234.165,234.02,234.165,199600001.0
2007-09-28 13:00:00,234.165,234.24,234.11,234.22,363399996.0
2007-09-28 13:01:00,234.23,234.3,234.22,234.27,251200000.0
2007-09-28 13:02:00,234.265,234.3,234.265,234.27,26712500.0
2007-09-28 13:03:00,234.27,234.275,234.27,234.27,7000000.0
2007-09-28 13:04:00,234.27,234.305,234.21,234.255,149500000.0
2007-09-28 13:05:00,234.25,234.32,234.225,234.24,156200000.0
2007-09-28 13:06:00,234.24,234.24,234.18,234.215,93400000.0
2007-09-28 13:07:00,234.23,234.285,234.215,234.255,90600000.0
2007-09-28 13:08:00,234.255,234.29,234.235,234.29,208000001.0
2007-09-28 13:09:00,234.29,234.295,234.285,234.29,22200000.0
2007-09-28 13:10:00,234.285,234.3,234.21,234.235,197800000.0
2007-09-28 13:11:00,234.235,234.265,234.195,234.195,52900000.0
2007-09-28 13:12:00,234.195,234.255,234.16,234.18,323600000.0
2007-09-28 13:13:00,234.18,234.19,234.16,234.16,39900000.0
2007-09-28 13:14:00,234.165,234.165,234.025,234.055,122900000.0
2007-09-28 13:15:00,234.055,234.075,234.01,234.035,248600000.0
2007-09-28 13:16:00,234.035,234.095,234.03,234.075,580899998.0
2007-09-28 13:17:00,234.07,234.125,234.07,234.12,48800000.0
2007-09-28 13:18:00,234.12,234.155,234.085,234.085,173099999.0
2007-09-28 13:19:00,234.13,234.13,234.03,234.1,252599999.0
2007-09-28 13:20:00,234.1,234.1,234.06,234.065,160800000.0
2007-09-28 13:21:00,234.065,234.075,234.015,234.015,250099999.0
2007-09-28 13:22:00,234.02,234.06,233.98,233.99,365999998.0
2007-09-28 13:23:00,234.0,234.035,233.99,233.99,309300002.0
2007-09-28 13:24:00,233.99,234.08,233.99,234.065,317700000.0
2007-09-28 13:25:00,234.08,234.115,234.055,234.085,111800000.0
2007-09-28 13:26:00,234.095,234.115,234.085,234.115,105900000.0
2007-09-28 13:27:00,234.115,234.165,234.105,234.135,164200000.0
2007-09-28 13:28:00,234.13,234.145,234.075,234.105,239500000.0
2007-09-28 13:29:00,234.105,234.115,234.03,234.06,185300000.0
2007-09-28 13:30:00,234.065,234.085,234.035,234.055,69600000.0
2007-09-28 13:31:00,234.055,234.065,234.035,234.045,62700000.0
2007-09-28 13:32:00,234.035,234.09,234.025,234.07,194799999.0
2007-09-28 13:33:00,234.075,234.085,234.025,234.025,160800000.0
2007-09-28 13:34:00,234.035,234.055,234.005,234.045,187700000.0
2007-09-28 13:35:00,234.045,234.055,234.01,234.01,196500000.0
2007-09-28 13:36:00,234.015,234.015,233.94,233.97,219000000.0
2007-09-28 13:37:00,233.975,234.035,233.97,234.02,225600000.0
2007-09-28 13:38:00,234.02,234.075,234.02,234.065,147000000.0
2007-09-28 13:39:00,234.07,234.07,234.03,234.03,194199999.0
2007-09-28 13:40:00,234.03,234.06,234.01,234.03,276799999.0
2007-09-28 13:41:00,234.03,234.05,233.995,234.025,169900000.0
2007-09-28 13:42:00,234.025,234.04,233.99,233.99,118400000.0
2007-09-28 13:43:00,233.99,234.055,233.94,234.015,298000000.0
2007-09-28 13:44:00,234.02,234.135,234.015,234.09,281300000.0
2007-09-28 13:45:00,234.08,234.12,234.01,234.08,330199999.0
2007-09-28 13:46:00,234.09,234.1,233.93,233.945,191100000.0
2007-09-28 13:47:00,233.945,234.015,233.935,233.995,409100001.0
2007-09-28 13:48:00,233.995,234.035,233.98,234.015,161200000.0
2007-09-28 13:49:00,234.02,234.055,234.005,234.005,265600002.0
2007-09-28 13:50:00,234.015,234.15,233.975,234.145,357100000.0
2007-09-28 13:51:00,234.135,234.145,234.06,234.085,270100000.0
2007-09-28 13:52:00,234.09,234.115,234.015,234.035,482500000.0
2007-09-28 13:53:00,234.035,234.085,234.025,234.075,63200000.0
2007-09-28 13:54:00,234.075,234.095,234.04,234.075,74000000.0
2007-09-28 13:55:00,234.075,234.105,234.03,234.06,144800000.0
2007-09-28 13:56:00,234.06,234.105,234.06,234.095,168900000.0
2007-09-28 13:57:00,234.085,234.13,234.085,234.115,112700000.0
2007-09-28 13:58:00,234.115,234.125,234.065,234.065,49600000.0
2007-09-28 13:59:00,234.065,234.28,234.055,234.265,425900000.0
2007-09-28 14:00:00,234.265,234.32,234.25,234.27,231200000.0
2007-09-28 14:01:00,234.27,234.43,234.27,234.43,281900001.0
2007-09-28 14:02:00,234.43,234.505,234.43,234.435,544999999.0
2007-09-28 14:03:00,234.435,234.475,234.415,234.445,216600000.0
2007-09-28 14:04:00,234.45,234.45,234.385,234.43,268299999.0
2007-09-28 14:05:00,234.43,234.505,234.43,234.475,189900000.0
2007-09-28 14:06:00,234.505,234.57,234.505,234.565,336400002.0
2007-09-28 14:07:00,234.565,234.565,234.515,234.545,318800001.0
2007-09-28 14:08:00,234.54,234.585,234.49,234.585,214200000.0
2007-09-28 14:09:00,234.59,234.69,234.59,234.66,353400000.0
2007-09-28 14:10:00,234.65,234.675,234.585,234.585,214200001.0
2007-09-28 14:11:00,234.585,234.585,234.53,234.585,355199999.0
2007-09-28 14:12:00,234.585,234.665,234.575,234.585,179700000.0
2007-09-28 14:13:00,234.585,234.64,234.54,234.56,512000000.0
2007-09-28 14:14:00,234.56,234.68,234.56,234.67,907100002.0
2007-09-28 14:15:00,234.68,234.69,234.53,234.55,1384300001.0
2007-09-28 14:16:00,234.555,234.56,234.53,234.55,1340200002.0
2007-09-28 14:17:00,234.54,234.67,234.54,234.61,1650299994.0
2007-09-28 14:18:00,234.61,234.61,234.53,234.565,1195900003.0
2007-09-28 14:19:00,234.565,234.575,234.535,234.545,237000000.0
2007-09-28 14:20:00,234.535,234.535,234.485,234.51,372800003.0
2007-09-28 14:21:00,234.52,234.53,234.485,234.49,262700000.0
2007-09-28 14:22:00,234.49,234.53,234.49,234.5,362500000.0
2007-09-28 14:23:00,234.49,234.5,234.47,234.495,525300004.0
2007-09-28 14:24:00,234.495,234.515,234.47,234.51,138899999.0
2007-09-28 14:25:00,234.505,234.515,234.44,234.45,120300000.0
2007-09-28 14:26:00,234.45,234.54,234.43,234.48,198000000.0
2007-09-28 14:27:00,234.49,234.49,234.43,234.435,82500000.0
2007-09-28 14:28:00,234.43,234.445,234.41,234.435,91600000.0
2007-09-28 14:29:00,234.435,234.435,234.23,234.285,141400000.0
2007-09-28 14:30:00,234.285,234.42,234.23,234.38,615700000.0
2007-09-28 14:31:00,234.385,234.48,234.355,234.48,384000000.0
2007-09-28 14:32:00,234.475,234.61,234.475,234.535,280250001.0
2007-09-28 14:33:00,234.56,234.66,234.545,234.66,144900000.0
2007-09-28 14:34:00,234.66,234.685,234.59,234.595,263800000.0
2007-09-28 14:35:00,234.59,234.625,234.525,234.6,236699999.0
2007-09-28 14:36:00,234.58,234.6,234.55,234.58,164800000.0
2007-09-28 14:37:00,234.57,234.635,234.56,234.595,179900000.0
2007-09-28 14:38:00,234.61,234.635,234.605,234.615,115400000.0
2007-09-28 14:39:00,234.615,234.615,234.56,234.585,114500000.0
2007-09-28 14:40:00,234.585,234.605,234.54,234.58,328900000.0
2007-09-28 14:41:00,234.58,234.59,234.565,234.59,117700000.0
2007-09-28 14:42:00,234.59,234.625,234.58,234.595,130100000.0
2007-09-28 14:43:00,234.595,234.65,234.595,234.65,202400000.0
2007-09-28 14:44:00,234.67,234.75,234.645,234.67,183937500.0
2007-09-28 14:45:00,234.67,234.735,234.625,234.715,512200002.0
2007-09-28 14:46:00,234.72,234.755,234.68,234.725,514799999.0
2007-09-28 14:47:00,234.73,234.745,234.66,234.66,81700000.0
2007-09-28 14:48:00,234.66,234.72,234.63,234.705,399899999.0
2007-09-28 14:49:00,234.705,234.715,234.625,234.675,370000000.0
2007-09-28 14:50:00,234.675,234.695,234.63,234.635,208100000.0
2007-09-28 14:51:00,234.635,234.645,234.565,234.6,220400000.0
2007-09-28 14:52:00,234.605,234.695,234.605,234.685,607500001.0
2007-09-28 14:53:00,234.67,234.765,234.6,234.6,486200000.0
2007-09-28 14:54:00,234.6,234.61,234.52,234.54,1300999999.0
2007-09-28 14:55:00,234.53,234.595,234.525,234.57,888899999.0
2007-09-28 14:56:00,234.57,234.64,234.57,234.57,1187799993.0
2007-09-28 14:57:00,234.57,234.64,234.56,234.595,1147799998.0
2007-09-28 14:58:00,234.595,234.605,234.51,234.52,300000000.0
2007-09-28 14:59:00,234.525,234.64,234.51,234.61,392500000.0
2007-09-28 15:00:00,234.61,234.63,234.54,234.54,342400000.0
2007-09-28 15:01:00,234.53,234.54,234.405,234.465,220400000.0
2007-09-28 15:02:00,234.47,234.5,234.425,234.44,301900000.0
2007-09-28 15:03:00,234.43,234.455,234.39,234.445,331100000.0
2007-09-28 15:04:00,234.445,234.485,234.43,234.475,354200000.0
2007-09-28 15:05:00,234.48,234.485,234.415,234.43,213300000.0
2007-09-28 15:06:00,234.43,234.485,234.41,234.485,501099998.0
2007-09-28 15:07:00,234.48,234.51,234.46,234.465,274200001.0
2007-09-28 15:08:00,234.465,234.475,234.435,234.435,131200000.0
2007-09-28 15:09:00,234.425,234.425,234.38,234.425,294100000.0
2007-09-28 15:10:00,234.415,234.415,234.365,234.395,146900000.0
2007-09-28 15:11:00,234.395,234.4,234.33,234.36,191500000.0
2007-09-28 15:12:00,234.365,234.41,234.355,234.38,248700001.0
2007-09-28 15:13:00,234.36,234.415,234.36,234.365,218800000.0
2007-09-28 15:14:00,234.365,234.375,234.335,234.36,114600000.0
2007-09-28 15:15:00,234.36,234.4,234.35,234.36,251500000.0
2007-09-28 15:16:00,234.37,234.39,234.35,234.37,141700000.0
2007-09-28 15:17:00,234.38,234.415,234.33,234.38,225200000.0
2007-09-28 15:18:00,234.38,234.45,234.38,234.44,241800000.0
2007-09-28 15:19:00,234.515,234.545,234.49,234.545,115699999.0
2007-09-28 15:20:00,234.545,234.56,234.505,234.505,115100000.0
2007-09-28 15:21:00,234.5,234.5,234.43,234.46,151100000.0
2007-09-28 15:22:00,234.45,234.555,234.44,234.53,210000000.0
2007-09-28 15:23:00,234.53,234.555,234.505,234.505,264900000.0
2007-09-28 15:24:00,234.51,234.51,234.445,234.465,291400000.0
2007-09-28 15:25:00,234.46,234.47,234.44,234.46,150800000.0
2007-09-28 15:26:00,234.46,234.5,234.45,234.485,220500000.0
2007-09-28 15:27:00,234.49,234.52,234.47,234.47,299700000.0
2007-09-28 15:28:00,234.47,234.495,234.445,234.455,132000000.0
2007-09-28 15:29:00,234.455,234.455,234.345,234.37,269800000.0
2007-09-28 15:30:00,234.375,234.445,234.345,234.4,557900000.0
2007-09-28 15:31:00,234.4,234.45,234.355,234.44,434400000.0
2007-09-28 15:32:00,234.455,234.46,234.405,234.45,412800000.0
2007-09-28 15:33:00,234.45,234.495,234.435,234.455,237200000.0
2007-09-28 15:34:00,234.465,234.475,234.415,234.415,134800000.0
2007-09-28 15:35:00,234.415,234.47,234.365,234.44,582900000.0
2007-09-28 15:36:00,234.44,234.515,234.42,234.465,672100000.0
2007-09-28 15:37:00,234.47,234.485,234.425,234.485,272200000.0
2007-09-28 15:38:00,234.485,234.535,234.46,234.49,309200000.0
2007-09-28 15:39:00,234.485,234.515,234.455,234.51,236900000.0
2007-09-28 15:40:00,234.51,234.535,234.485,234.53,159100000.0
2007-09-28 15:41:00,234.53,234.55,234.5,234.52,434200000.0
2007-09-28 15:42:00,234.515,234.615,234.445,234.525,510100003.0
2007-09-28 15:43:00,234.525,234.575,234.42,234.515,479200000.0
2007-09-28 15:44:00,234.515,234.54,234.5,234.52,342700000.0
2007-09-28 15:45:00,234.52,234.545,234.49,234.51,499500000.0
2007-09-28 15:46:00,234.51,234.57,234.51,234.56,535400000.0
2007-09-28 15:47:00,234.56,234.59,234.53,234.57,388500000.0
2007-09-28 15:48:00,234.57,234.585,234.53,234.535,199300000.0
2007-09-28 15:49:00,234.54,234.585,234.525,234.53,388800000.0
2007-09-28 15:50:00,234.52,234.535,234.485,234.52,181400000.0
2007-09-28 15:51:00,234.52,234.53,234.47,234.53,275800000.0
2007-09-28 15:52:00,234.53,234.535,234.485,234.485,268000000.0
2007-09-28 15:53:00,234.485,234.485,234.435,234.455,253800000.0
2007-09-28 15:54:00,234.46,234.475,234.42,234.45,162000000.0
2007-09-28 15:55:00,234.45,234.455,234.42,234.43,171100000.0
2007-09-28 15:56:00,234.44,234.44,234.36,234.385,307800000.0
2007-09-28 15:57:00,234.385,234.455,234.365,234.425,339900000.0
2007-09-28 15:58:00,234.425,234.5,234.4,234.475,358400000.0
2007-09-28 15:59:00,234.46,234.495,234.435,234.485,419599998.0
2007-09-28 16:00:00,234.485,234.545,234.415,234.45,511512500.0
2007-09-28 16:01:00,234.445,234.46,234.36,234.41,414400000.0
2007-09-28 16:02:00,234.41,234.43,234.37,234.4,487100002.0
2007-09-28 16:03:00,234.4,234.45,234.39,234.41,733900000.0
2007-09-28 16:04:00,234.41,234.41,234.31,234.33,600400000.0
2007-09-28 16:05:00,234.33,234.35,234.25,234.26,608700000.0
2007-09-28 16:06:00,234.27,234.285,234.22,234.285,839200002.0
2007-09-28 16:07:00,234.285,234.325,234.27,234.325,335900002.0
2007-09-28 16:08:00,234.325,234.375,234.24,234.245,360800000.0
2007-09-28 16:09:00,234.245,234.275,234.21,234.245,437999998.0
2007-09-28 16:10:00,234.265,234.265,234.19,234.21,433900000.0
2007-09-28 16:11:00,234.215,234.235,234.185,234.185,194200000.0
2007-09-28 16:12:00,234.185,234.185,234.165,234.17,101500000.0
2007-09-28 16:13:00,234.17,234.205,234.165,234.2,136700000.0
2007-09-28 16:14:00,234.2,234.2,234.155,234.175,260300000.0
2007-09-28 16:15:00,234.165,234.185,234.13,234.14,154300000.0
2007-09-28 16:16:00,234.14,234.155,234.035,234.07,571699999.0
2007-09-28 16:17:00,234.07,234.085,233.91,233.915,135000000.0
2007-09-28 16:18:00,233.92,234.01,233.915,233.96,302500000.0
2007-09-28 16:19:00,233.96,234.065,233.96,234.05,543799999.0
2007-09-28 16:20:00,234.045,234.065,234.005,234.005,208300000.0
2007-09-28 16:21:00,234.02,234.025,233.94,234.01,294800000.0
2007-09-28 16:22:00,234.005,234.045,234.0,234.045,260800000.0
2007-09-28 16:23:00,234.05,234.055,233.945,233.96,300900000.0
2007-09-28 16:24:00,233.96,233.965,233.86,233.86,289400000.0
2007-09-28 16:25:00,233.86,233.865,233.74,233.765,279300001.0
2007-09-28 16:26:00,233.765,233.875,233.76,233.845,695900000.0
2007-09-28 16:27:00,233.845,233.865,233.76,233.8,325200000.0
2007-09-28 16:28:00,233.795,233.825,233.785,233.8,336200000.0
2007-09-28 16:29:00,233.8,233.815,233.79,233.81,243900000.0
2007-09-28 16:30:00,233.815,233.835,233.695,233.73,811661523.0
2007-09-28 16:31:00,233.73,233.735,233.415,233.45,951099998.0
2007-09-28 16:32:00,233.45,233.53,233.35,233.45,1382499998.0
2007-09-28 16:33:00,233.46,233.51,233.44,233.46,1382499998.0
2007-09-28 16:34:00,233.46,233.49,233.43,233.44,1255199999.0
2007-09-28 16:35:00,233.44,233.48,233.39,233.39,979600000.0
2007-09-28 16:36:00,233.39,233.39,233.26,233.27,1037399998.0
2007-09-28 16:37:00,233.27,233.345,233.22,233.345,1107500001.0
2007-09-28 16:38:00,233.345,233.41,233.3,233.4,1331399991.0
2007-09-28 16:39:00,233.405,233.62,233.39,233.61,1153499998.0
2007-09-28 16:40:00,233.61,233.81,233.61,233.7,888849999.0
2007-09-28 16:41:00,233.7,233.7,233.525,233.525,1123600002.0
2007-09-28 16:42:00,233.53,233.71,233.525,233.6,642299998.0
2007-09-28 16:43:00,233.6,233.7,233.57,233.7,622099999.0
2007-09-28 16:44:00,233.69,233.795,233.68,233.76,890300001.0
2007-09-28 16:45:00,233.76,233.795,233.69,233.75,1065200001.0
2007-09-28 16:46:00,233.75,233.79,233.63,233.65,1178400002.0
2007-09-28 16:47:00,233.65,233.745,233.635,233.685,1001100002.0
2007-09-28 16:48:00,233.68,233.73,233.68,233.71,783600000.0
2007-09-28 16:49:00,233.71,233.76,233.71,233.71,1131299996.0
2007-09-28 16:50:00,233.71,233.81,233.71,233.8,683500000.0
2007-09-28 16:51:00,233.795,233.85,233.77,233.8,692200003.0
2007-09-28 16:52:00,233.8,234.05,233.8,234.0,1420600004.0
2007-09-28 16:53:00,234.0,234.0,233.95,233.96,742100000.0
2007-09-28 16:54:00,233.96,233.99,233.95,233.98,516200000.0
2007-09-28 16:55:00,233.98,234.19,233.97,234.18,595600000.0
2007-09-28 16:56:00,234.17,234.17,234.05,234.11,667900000.0
2007-09-28 16:57:00,234.12,234.17,234.06,234.1,814800000.0
2007-09-28 16:58:00,234.095,234.18,234.005,234.1,1022500000.0
2007-09-28 16:59:00,234.1,234.36,234.1,234.325,1082299997.0
2007-09-28 17:00:00,234.325,234.335,234.215,234.285,844599999.0
2007-09-28 17:01:00,234.29,234.34,234.25,234.25,791699998.0
2007-09-28 17:02:00,234.25,234.27,234.175,234.235,1146699999.0
2007-09-28 17:03:00,234.23,234.32,234.23,234.28,1060300005.0
2007-09-28 17:04:00,234.28,234.3,234.25,234.27,1135000000.0
2007-09-28 17:05:00,234.27,234.38,234.255,234.36,2123699992.0
2007-09-28 17:06:00,234.36,234.44,234.34,234.405,2098700005.0
2007-09-28 17:07:00,234.41,234.44,234.29,234.32,1729199999.0
2007-09-28 17:08:00,234.31,234.32,234.26,234.31,1021100002.0
2007-09-28 17:09:00,234.31,234.37,234.29,234.32,1977300002.0
2007-09-28 17:10:00,234.315,234.36,234.27,234.355,1564100007.0
2007-09-28 17:11:00,234.355,234.38,234.33,234.35,1415200001.0
2007-09-28 17:12:00,234.35,234.38,234.32,234.36,827100001.0
2007-09-28 17:13:00,234.36,234.37,234.3,234.34,1330999999.0
2007-09-28 17:14:00,234.34,234.43,234.315,234.33,1324799999.0
2007-09-28 17:15:00,234.33,234.35,234.27,234.33,749599997.0
2007-09-28 17:16:00,234.33,234.33,234.24,234.265,783699999.0
2007-09-28 17:17:00,234.265,234.37,234.265,234.31,1432500002.0
2007-09-28 17:18:00,234.32,234.335,234.28,234.335,716999998.0
2007-09-28 17:19:00,234.33,234.39,234.33,234.38,393999999.0
2007-09-28 17:20:00,234.39,234.41,234.3,234.405,904900002.0
2007-09-28 17:21:00,234.4,234.44,234.36,234.36,1469900004.0
2007-09-28 17:22:00,234.37,234.41,234.36,234.36,620500000.0
2007-09-28 17:23:00,234.36,234.42,234.34,234.35,462399999.0
2007-09-28 17:24:00,234.35,234.38,234.33,234.35,562300000.0
2007-09-28 17:25:00,234.35,234.37,234.32,234.35,574400001.0
2007-09-28 17:26:00,234.35,234.36,234.23,234.23,1025100000.0
2007-09-28 17:27:00,234.23,234.24,234.21,234.24,220600003.0
2007-09-28 17:28:00,234.24,234.28,234.205,234.24,754900000.0
2007-09-28 17:29:00,234.25,234.26,234.23,234.24,1311300001.0
2007-09-28 17:30:00,234.24,234.34,234.21,234.32,1064799999.0
2007-09-28 17:31:00,234.31,234.38,234.31,234.34,705300002.0
2007-09-28 17:32:00,234.34,234.36,234.27,234.3,1146700001.0
2007-09-28 17:33:00,234.3,234.31,234.25,234.26,806999993.0
2007-09-28 17:34:00,234.26,234.32,234.24,234.29,888299999.0
2007-09-28 17:35:00,234.29,234.29,234.24,234.27,1006800001.0
2007-09-28 17:36:00,234.26,234.33,234.26,234.3,1236299996.0
2007-09-28 17:37:00,234.29,234.34,234.26,234.34,912400000.0
2007-09-28 17:38:00,234.34,234.36,234.29,234.31,620799999.0
2007-09-28 17:39:00,234.3,234.33,234.28,234.3,1224200001.0
2007-09-28 17:40:00,234.3,234.3,234.26,234.29,397500001.0
2007-09-28 17:41:00,234.275,234.4,234.275,234.36,1036899996.0
2007-09-28 17:42:00,234.35,234.36,234.32,234.32,242000000.0
2007-09-28 17:43:00,234.33,234.35,234.32,234.32,429399999.0
2007-09-28 17:44:00,234.31,234.4,234.31,234.4,476199999.0
2007-09-28 17:45:00,234.4,234.49,234.36,234.36,1117200001.0
2007-09-28 17:46:00,234.36,234.48,234.35,234.45,1162900007.0
2007-09-28 17:47:00,234.45,234.48,234.31,234.355,1022400003.0
2007-09-28 17:48:00,234.36,234.4,234.31,234.32,500900002.0
2007-09-28 17:49:00,234.33,234.37,234.27,234.28,961499997.0
2007-09-28 17:50:00,234.28,234.3,234.24,234.26,294300000.0
2007-09-28 17:51:00,234.26,234.34,234.2,234.33,568400000.0
2007-09-28 17:52:00,234.33,234.36,234.3,234.33,1279799998.0
2007-09-28 17:53:00,234.33,234.38,234.32,234.37,500000000.0
2007-09-28 17:54:00,234.37,234.44,234.36,234.44,234100000.0
2007-09-28 17:55:00,234.43,234.46,234.35,234.365,1058899999.0
2007-09-28 17:56:00,234.37,234.4,234.365,234.39,418900001.0
2007-09-28 17:57:00,234.39,234.43,234.325,234.325,1748000006.0
2007-09-28 17:58:00,234.33,234.42,234.31,234.38,1784400005.0
2007-09-28 17:59:00,234.38,234.4,234.33,234.37,1003600004.0
2007-09-28 18:00:00,234.39,234.39,234.28,234.28,1465499999.0
2007-09-28 18:01:00,234.25,234.25,234.19,234.2,91600000.0
2007-09-28 18:02:00,234.21,234.25,234.18,234.2,926700004.0
2007-09-28 18:03:00,234.2,234.21,234.17,234.21,1042800005.0
2007-09-28 18:04:00,234.22,234.26,234.22,234.24,972799998.0
2007-09-28 18:05:00,234.25,234.26,234.21,234.21,803600000.0
2007-09-28 18:06:00,234.22,234.3,234.2,234.29,863800005.0
2007-09-28 18:07:00,234.29,234.32,234.26,234.28,541099999.0
2007-09-28 18:08:00,234.28,234.32,234.27,234.27,805600001.0
2007-09-28 18:09:00,234.28,234.3,234.245,234.28,1123799997.0
2007-09-28 18:10:00,234.28,234.29,234.2,234.24,1401500001.0
2007-09-28 18:11:00,234.24,234.28,234.23,234.24,727799992.0
2007-09-28 18:12:00,234.24,234.32,234.22,234.32,1143200001.0
2007-09-28 18:13:00,234.315,234.335,234.27,234.32,786600001.0
2007-09-28 18:14:00,234.32,234.47,234.32,234.42,2134199989.0
2007-09-28 18:15:00,234.42,234.46,234.34,234.34,928400000.0
2007-09-28 18:16:00,234.34,234.37,234.29,234.305,890800004.0
2007-09-28 18:17:00,234.31,234.34,234.2,234.22,777199998.0
2007-09-28 18:18:00,234.22,234.24,234.18,234.22,1272299990.0
2007-09-28 18:19:00,234.23,234.34,234.23,234.24,836000001.0
2007-09-28 18:20:00,234.24,234.3,234.23,234.29,563699999.0
2007-09-28 18:21:00,234.3,234.31,234.28,234.29,143400000.0
2007-09-28 18:22:00,234.28,234.29,234.27,234.28,85300000.0
2007-09-28 18:23:00,234.29,234.29,234.15,234.2,719999999.0
2007-09-28 18:24:00,234.2,234.2,234.09,234.14,366399999.0
2007-09-28 18:25:00,234.14,234.18,234.135,234.15,312600000.0
2007-09-28 18:26:00,234.15,234.16,234.12,234.14,699399999.0
2007-09-28 18:27:00,234.15,234.18,234.145,234.16,586800000.0
2007-09-28 18:28:00,234.17,234.2,234.16,234.17,575700003.0
2007-09-28 18:29:00,234.17,234.22,234.16,234.21,787099999.0
2007-09-28 18:30:00,234.21,234.24,234.185,234.19,543299996.0
2007-09-28 18:31:00,234.19,234.24,234.17,234.225,596600001.0
2007-09-28 18:32:00,234.225,234.28,234.21,234.26,542199998.0
2007-09-28 18:33:00,234.26,234.27,234.2,234.21,523600001.0
2007-09-28 18:34:00,234.21,234.22,234.18,234.2,220199999.0
2007-09-28 18:35:00,234.2,234.22,234.19,234.19,87100000.0
2007-09-28 18:36:00,234.19,234.2,234.155,234.175,315300000.0
2007-09-28 18:37:00,234.175,234.18,234.12,234.13,537100004.0
2007-09-28 18:38:00,234.12,234.15,234.12,234.14,859300005.0
2007-09-28 18:39:00,234.14,234.14,234.12,234.13,44000000.0
2007-09-28 18:40:00,234.13,234.17,234.13,234.16,174000000.0
2007-09-28 18:41:00,234.17,234.17,234.13,234.14,473199996.0
2007-09-28 18:42:00,234.14,234.16,234.13,234.16,796699999.0
2007-09-28 18:43:00,234.16,234.17,234.15,234.17,69200000.0
2007-09-28 18:44:00,234.17,234.2,234.17,234.2,427800000.0
2007-09-28 18:45:00,234.2,234.22,234.145,234.16,712199996.0
2007-09-28 18:46:00,234.15,234.17,234.15,234.155,216100000.0
2007-09-28 18:47:00,234.155,234.155,234.12,234.12,181600000.0
2007-09-28 18:48:00,234.12,234.14,234.115,234.14,436300003.0
2007-09-28 18:49:00,234.14,234.19,234.1,234.14,840400001.0
2007-09-28 18:50:00,234.14,234.15,234.13,234.13,301999998.0
2007-09-28 18:51:00,234.13,234.14,234.11,234.14,598499994.0
2007-09-28 18:52:00,234.14,234.14,234.12,234.13,666500003.0
2007-09-28 18:53:00,234.13,234.13,234.12,234.13,381099999.0
2007-09-28 18:54:00,234.13,234.19,234.13,234.18,734400001.0
2007-09-28 18:55:00,234.19,234.24,234.18,234.19,454400000.0
2007-09-28 18:56:00,234.19,234.21,234.16,234.21,743099995.0
2007-09-28 18:57:00,234.21,234.21,234.16,234.17,698399994.0
2007-09-28 18:58:00,234.18,234.19,234.16,234.19,317300002.0
2007-09-28 18:59:00,234.19,234.27,234.18,234.24,590300001.0
2007-09-28 19:00:00,234.22,234.3,234.22,234.26,587999998.0
2007-09-28 19:01:00,234.25,234.25,234.21,234.235,775900005.0
2007-09-28 19:02:00,234.24,234.24,234.19,234.215,648700005.0
2007-09-28 19:03:00,234.215,234.26,234.21,234.24,530499994.0
2007-09-28 19:04:00,234.23,234.26,234.23,234.26,80900000.0
2007-09-28 19:05:00,234.26,234.28,234.26,234.28,170600000.0
2007-09-28 19:06:00,234.28,234.3,234.26,234.28,548899998.0
2007-09-28 19:07:00,234.28,234.33,234.27,234.29,336699998.0
2007-09-28 19:08:00,234.29,234.31,234.29,234.3,132400000.0
2007-09-28 19:09:00,234.3,234.31,234.29,234.295,349799998.0
2007-09-28 19:10:00,234.295,234.32,234.295,234.31,284900000.0
2007-09-28 19:11:00,234.31,234.31,234.26,234.26,276000000.0
2007-09-28 19:12:00,234.26,234.29,234.26,234.27,225999997.0
2007-09-28 19:13:00,234.28,234.31,234.25,234.29,247800002.0
2007-09-28 19:14:00,234.28,234.29,234.25,234.25,189299999.0
2007-09-28 19:15:00,234.255,234.28,234.255,234.27,306399998.0
2007-09-28 19:16:00,234.27,234.3,234.26,234.27,282200002.0
2007-09-28 19:17:00,234.28,234.31,234.27,234.29,300899999.0
2007-09-28 19:18:00,234.28,234.31,234.27,234.285,633500000.0
2007-09-28 19:19:00,234.29,234.38,234.285,234.36,824000000.0
2007-09-28 19:20:00,234.36,234.47,234.345,234.47,759499999.0
2007-09-28 19:21:00,234.47,234.48,234.42,234.44,627899999.0
2007-09-28 19:22:00,234.44,234.55,234.42,234.55,678700005.0
2007-09-28 19:23:00,234.55,234.72,234.54,234.67,1386500006.0
2007-09-28 19:24:00,234.66,234.77,234.65,234.74,861799999.0
2007-09-28 19:25:00,234.74,234.74,234.63,234.67,528800000.0
2007-09-28 19:26:00,234.67,234.69,234.625,234.65,887000000.0
2007-09-28 19:27:00,234.65,234.67,234.55,234.61,625000001.0
2007-09-28 19:28:00,234.58,234.62,234.57,234.61,202500000.0
2007-09-28 19:29:00,234.61,234.63,234.57,234.6,367500001.0
2007-09-28 19:30:00,234.6,234.67,234.6,234.67,281200000.0
2007-09-28 19:31:00,234.67,234.69,234.64,234.64,252500000.0
2007-09-28 19:32:00,234.63,234.68,234.61,234.66,304600001.0
2007-09-28 19:33:00,234.66,234.72,234.655,234.68,194800000.0
2007-09-28 19:34:00,234.68,234.69,234.64,234.69,351800000.0
2007-09-28 19:35:00,234.69,234.715,234.68,234.71,395799997.0
2007-09-28 19:36:00,234.71,234.73,234.67,234.69,605000000.0
2007-09-28 19:37:00,234.69,234.7,234.67,234.68,136100001.0
2007-09-28 19:38:00,234.67,234.67,234.61,234.61,302700000.0
2007-09-28 19:39:00,234.61,234.66,234.61,234.65,436300000.0
2007-09-28 19:40:00,234.65,234.68,234.64,234.67,317400001.0
2007-09-28 19:41:00,234.67,234.69,234.64,234.69,1041299998.0
2007-09-28 19:42:00,234.69,234.69,234.58,234.63,667799999.0
2007-09-28 19:43:00,234.64,234.66,234.56,234.61,691700000.0
2007-09-28 19:44:00,234.61,234.7,234.6,234.66,923000002.0
2007-09-28 19:45:00,234.67,234.67,234.61,234.64,535699999.0
2007-09-28 19:46:00,234.63,234.67,234.62,234.67,381199999.0
2007-09-28 19:47:00,234.65,234.65,234.59,234.59,561800008.0
2007-09-28 19:48:00,234.58,234.58,234.54,234.54,235200000.0
2007-09-28 19:49:00,234.54,234.555,234.44,234.44,216800000.0
2007-09-28 19:50:00,234.44,234.51,234.395,234.5,766600000.0
2007-09-28 19:51:00,234.49,234.54,234.475,234.54,280399998.0
2007-09-28 19:52:00,234.54,234.54,234.51,234.54,165600000.0
2007-09-28 19:53:00,234.53,234.54,234.49,234.52,183200000.0
2007-09-28 19:54:00,234.52,234.56,234.49,234.55,325200005.0
2007-09-28 19:55:00,234.54,234.61,234.54,234.6,127600000.0
2007-09-28 19:56:00,234.61,234.63,234.6,234.61,380200001.0
2007-09-28 19:57:00,234.61,234.62,234.6,234.61,102899999.0
2007-09-28 19:58:00,234.62,234.63,234.58,234.61,379400000.0
2007-09-28 19:59:00,234.61,234.655,234.59,234.59,485600000.0
2007-09-28 20:00:00,234.59,234.69,234.59,234.65,289399998.0
2007-09-28 20:01:00,234.65,234.72,234.65,234.69,381100005.0
2007-09-28 20:02:00,234.7,234.73,234.68,234.72,558599998.0
2007-09-28 20:03:00,234.71,234.74,234.7,234.72,207599999.0
2007-09-28 20:04:00,234.72,234.72,234.705,234.705,82300000.0
2007-09-28 20:05:00,234.7,234.7,234.68,234.68,190500001.0
2007-09-28 20:06:00,234.67,234.7,234.65,234.695,206800000.0
2007-09-28 20:07:00,234.695,234.695,234.63,234.66,208000000.0
2007-09-28 20:08:00,234.655,234.67,234.655,234.66,181999998.0
2007-09-28 20:09:00,234.66,234.67,234.62,234.64,365699999.0
2007-09-28 20:10:00,234.63,234.655,234.62,234.64,704699991.0
2007-09-28 20:11:00,234.63,234.63,234.59,234.6,372399998.0
2007-09-28 20:12:00,234.59,234.59,234.52,234.52,419399998.0
2007-09-28 20:13:00,234.52,234.57,234.52,234.555,431400001.0
2007-09-28 20:14:00,234.555,234.575,234.555,234.56,86800000.0
2007-09-28 20:15:00,234.56,234.58,234.555,234.58,161200000.0
2007-09-28 20:16:00,234.58,234.68,234.58,234.66,1258599995.0
2007-09-28 20:17:00,234.66,234.74,234.64,234.73,571200001.0
2007-09-28 20:18:00,234.72,234.73,234.67,234.73,254400000.0
2007-09-28 20:19:00,234.71,234.78,234.71,234.78,298599999.0
2007-09-28 20:20:00,234.78,234.85,234.76,234.84,662600000.0
2007-09-28 20:21:00,234.83,234.85,234.79,234.82,287600000.0
2007-09-28 20:22:00,234.82,234.85,234.82,234.83,208400000.0
2007-09-28 20:23:00,234.82,234.85,234.81,234.85,221600000.0
2007-09-28 20:24:00,234.84,234.84,234.82,234.84,276800000.0
2007-09-28 20:25:00,234.84,234.86,234.82,234.84,220000000.0
2007-09-28 20:26:00,234.84,234.84,234.75,234.77,867900000.0
2007-09-28 20:27:00,234.77,234.8,234.72,234.79,743899995.0
2007-09-28 20:28:00,234.79,234.8,234.77,234.8,421200000.0
2007-09-28 20:29:00,234.78,234.78,234.73,234.74,560200001.0
2007-09-28 20:30:00,234.75,234.75,234.695,234.71,313900001.0
2007-09-28 20:31:00,234.71,234.72,234.65,234.7,905200005.0
2007-09-28 20:32:00,234.695,234.73,234.68,234.71,243000002.0
2007-09-28 20:33:00,234.72,234.72,234.68,234.68,254000000.0
2007-09-28 20:34:00,234.68,234.71,234.68,234.68,531000004.0
2007-09-28 20:35:00,234.67,234.67,234.61,234.65,490700004.0
2007-09-28 20:36:00,234.65,234.7,234.64,234.685,762599992.0
2007-09-28 20:37:00,234.69,234.69,234.66,234.67,124000000.0
2007-09-28 20:38:00,234.68,234.71,234.67,234.69,596899998.0
2007-09-28 20:39:00,234.69,234.7,234.67,234.7,521200000.0
2007-09-28 20:40:00,234.7,234.73,234.69,234.72,547599999.0
2007-09-28 20:41:00,234.72,234.72,234.7,234.72,127100000.0
2007-09-28 20:42:00,234.71,234.73,234.7,234.71,431100006.0
2007-09-28 20:43:00,234.715,234.73,234.715,234.73,93800000.0
2007-09-28 20:44:00,234.73,234.74,234.7,234.72,63500000.0
2007-09-28 20:45:00,234.72,234.73,234.68,234.68,335200000.0
2007-09-28 20:46:00,234.69,234.71,234.67,234.7,826600000.0
2007-09-28 20:47:00,234.71,234.74,234.68,234.74,483600001.0
2007-09-28 20:48:00,234.75,234.77,234.74,234.75,323900002.0
2007-09-28 20:49:00,234.74,234.79,234.72,234.78,302500002.0
2007-09-28 20:50:00,234.78,234.78,234.66,234.66,438400000.0
2007-09-28 20:51:00,234.67,234.75,234.67,234.745,393000001.0
2007-09-28 20:52:00,234.745,234.75,234.715,234.735,506899999.0
2007-09-28 20:53:00,234.75,234.76,234.74,234.75,605599998.0
2007-09-28 20:54:00,234.75,234.77,234.72,234.74,332699999.0
2007-09-28 20:55:00,234.73,234.74,234.68,234.71,501099999.0
2007-09-28 20:56:00,234.72,234.73,234.66,234.71,506700001.0
2007-09-28 20:57:00,234.7,234.725,234.685,234.725,315300000.0
2007-09-28 20:58:00,234.725,234.725,234.67,234.67,230000000.0
2007-09-28 20:59:00,234.68,234.69,234.65,234.68,211200001.0
2007-09-28 21:00:00,234.68,234.7,234.65,234.655,282000000.0
2007-09-28 21:01:00,234.67,234.69,234.615,234.63,267200000.0
2007-09-28 21:02:00,234.635,234.69,234.63,234.69,940900004.0
2007-09-28 21:03:00,234.69,234.69,234.64,234.66,423199999.0
2007-09-28 21:04:00,234.66,234.78,234.63,234.68,769300000.0
2007-09-28 21:05:00,234.68,234.705,234.67,234.69,336800000.0
2007-09-28 21:06:00,234.69,234.715,234.66,234.66,382000001.0
2007-09-28 21:07:00,234.66,234.67,234.64,234.66,115600000.0
2007-09-28 21:08:00,234.66,234.73,234.66,234.69,521600002.0
2007-09-28 21:09:00,234.69,234.69,234.62,234.63,256800000.0
2007-09-28 21:10:00,234.63,234.635,234.61,234.61,70400000.0
2007-09-28 21:11:00,234.61,234.61,234.58,234.61,235000000.0
2007-09-28 21:12:00,234.61,234.645,234.59,234.645,301899999.0
2007-09-28 21:13:00,234.64,234.69,234.6,234.6,368400000.0
2007-09-28 21:14:00,234.6,234.6,234.5,234.56,1088000001.0
2007-09-28 21:15:00,234.57,234.715,234.57,234.71,946700006.0
2007-09-28 21:16:00,234.71,234.72,234.67,234.69,659900003.0
2007-09-28 21:17:00,234.69,234.76,234.69,234.75,344700001.0
2007-09-28 21:18:00,234.74,234.76,234.675,234.7,445500000.0
2007-09-28 21:19:00,234.7,234.72,234.68,234.72,216100000.0
2007-09-28 21:20:00,234.72,234.79,234.72,234.74,432199999.0
2007-09-28 21:21:00,234.74,234.76,234.74,234.76,136400000.0
2007-09-28 21:22:00,234.76,234.76,234.745,234.755,99200000.0
2007-09-28 21:23:00,234.755,234.755,234.74,234.755,94400000.0
2007-09-28 21:24:00,234.755,234.77,234.74,234.77,158500000.0
2007-09-28 21:25:00,234.78,234.8,234.74,234.75,434099999.0
2007-09-28 21:26:00,234.75,234.77,234.74,234.76,289200000.0
2007-09-28 21:27:00,234.76,234.79,234.75,234.77,371199999.0
2007-09-28 21:28:00,234.78,234.85,234.77,234.81,326499998.0
2007-09-28 21:29:00,234.81,234.875,234.785,234.865,262500000.0
2007-09-28 21:30:00,234.87,234.91,234.84,234.9,599599999.0
2007-09-28 21:31:00,234.9,234.985,234.9,234.97,632000000.0
2007-09-28 21:32:00,234.97,234.97,234.92,234.925,323600000.0
2007-09-28 21:33:00,234.93,234.97,234.93,234.96,50000000.0
2007-09-28 21:34:00,234.96,235.0,234.96,234.97,160400000.0
2007-09-28 21:35:00,234.97,234.99,234.93,234.93,319600000.0
2007-09-28 21:36:00,234.93,234.98,234.93,234.975,269300000.0
2007-09-28 21:37:00,234.97,234.99,234.96,234.97,121400000.0
2007-09-28 21:38:00,234.97,235.04,234.97,234.98,481999998.0
2007-09-28 21:39:00,234.98,234.99,234.945,234.97,284000002.0
2007-09-28 21:40:00,234.97,234.99,234.96,234.98,263200000.0
2007-09-28 21:41:00,234.98,235.04,234.97,235.01,472200001.0
2007-09-28 21:42:00,235.02,235.05,235.015,235.04,206200000.0
2007-09-28 21:43:00,235.04,235.04,234.99,234.99,259199997.0
2007-09-28 21:44:00,235.0,235.0,234.98,234.98,94800000.0
2007-09-28 21:45:00,234.98,234.98,234.965,234.98,147200000.0
2007-09-28 21:46:00,234.98,235.03,234.975,234.98,595200000.0
2007-09-28 21:47:00,234.98,235.0,234.96,235.0,764000007.0
2007-09-28 21:48:00,234.98,234.98,234.965,234.97,262000000.0
2007-09-28 21:49:00,234.97,234.995,234.965,234.97,276800000.0
2007-09-28 21:50:00,234.97,234.995,234.97,234.985,194800000.0
2007-09-28 21:51:00,234.985,235.0,234.98,234.98,210400000.0
2007-09-28 21:52:00,234.98,234.98,234.98,234.98,24000000.0
2007-09-28 21:53:00,234.98,235.01,234.98,234.99,225600000.0
2007-09-28 21:54:00,234.99,235.03,234.98,234.99,439600001.0
2007-09-28 21:55:00,234.99,235.02,234.97,235.01,384000005.0
2007-09-28 21:56:00,235.005,235.01,234.97,234.98,122100000.0
2007-09-28 21:57:00,234.98,235.01,234.98,235.0,346400000.0
2007-09-28 21:58:00,235.0,235.04,234.98,234.99,213200000.0
2007-09-28 21:59:00,234.99,235.015,234.98,234.985,263100000.0
2007-09-28 22:00:00,234.99,235.0,234.98,235.0,40800000.0
2007-09-28 22:01:00,234.99,235.05,234.99,235.01,671599999.0
2007-09-28 22:02:00,235.01,235.03,234.99,235.03,151499999.0
2007-09-28 22:03:00,235.05,235.05,235.01,235.04,226900000.0
2007-09-28 22:04:00,235.05,235.05,235.04,235.05,52000000.0
2007-09-28 22:05:00,235.05,235.055,235.04,235.05,158500000.0
2007-09-28 22:06:00,235.05,235.06,235.05,235.055,86400000.0
2007-09-28 22:07:00,235.05,235.05,234.97,234.98,247199998.0
2007-09-28 22:08:00,234.98,234.99,234.95,234.98,180399999.0
2007-09-28 22:09:00,234.98,234.985,234.975,234.98,34400000.0
2007-09-28 22:10:00,234.98,234.995,234.98,234.995,20000000.0
2007-09-28 22:11:00,235.0,235.03,234.99,235.0,401699999.0
2007-09-28 22:12:00,235.0,235.03,235.0,235.01,67200000.0
2007-09-28 22:13:00,235.03,235.03,235.025,235.025,3600000.0
2007-09-28 22:14:00,235.03,235.06,234.99,235.01,277900000.0
2007-09-28 22:15:00,235.01,235.01,235.01,235.01,56000000.0
2007-09-28 22:16:00,235.02,235.02,235.01,235.01,41600000.0
2007-09-28 22:17:00,235.01,235.03,234.985,234.995,141200000.0
2007-09-28 22:18:00,234.995,235.005,234.99,235.0,203099999.0
2007-09-28 22:19:00,234.99,234.99,234.905,234.92,376799996.0
2007-09-28 22:20:00,234.92,234.96,234.92,234.96,76800000.0
2007-09-28 22:21:00,234.955,235.01,234.955,235.01,93600000.0
2007-09-28 22:22:00,235.0,235.0,234.965,234.99,67300000.0
2007-09-28 22:23:00,234.98,235.01,234.965,235.01,172500003.0
2007-09-28 22:24:00,235.01,235.035,235.0,235.035,66400000.0
2007-09-28 22:25:00,235.03,235.03,235.01,235.01,31800000.0
2007-09-28 22:26:00,235.02,235.02,234.98,234.98,80000000.0
2007-09-28 22:27:00,234.98,235.0,234.965,235.0,61200000.0
2007-09-28 22:28:00,235.0,235.0,234.985,234.985,59200000.0
2007-09-28 22:29:00,235.0,235.01,234.98,234.99,89100000.0
2007-09-28 22:30:00,234.995,235.04,234.995,235.03,111600000.0
2007-09-28 22:31:00,235.03,235.035,235.01,235.01,260000000.0
2007-09-28 22:32:00,235.02,235.065,235.02,235.06,128000000.0
2007-09-28 22:33:00,235.06,235.09,235.04,235.04,248800002.0
2007-09-28 22:34:00,235.04,235.05,235.0,235.03,202300001.0
2007-09-28 22:35:00,235.03,235.055,235.02,235.04,108000000.0
2007-09-28 22:36:00,235.04,235.07,235.02,235.04,301700001.0
2007-09-28 22:37:00,235.035,235.075,235.01,235.04,242400000.0
2007-09-28 22:38:00,235.07,235.16,235.04,235.135,384400000.0
2007-09-28 22:39:00,235.13,235.14,235.05,235.05,282200001.0
2007-09-28 22:40:00,235.06,235.07,235.04,235.06,271999999.0
2007-09-28 22:41:00,235.06,235.1,235.06,235.06,175200000.0
2007-09-28 22:42:00,235.06,235.11,235.05,235.09,182699999.0
2007-09-28 22:43:00,235.13,235.14,235.095,235.11,154700000.0
2007-09-28 22:44:00,235.12,235.14,235.12,235.14,94400000.0
2007-09-28 22:45:00,235.14,235.23,235.13,235.2,515200000.0
2007-09-28 22:46:00,235.21,235.21,235.11,235.14,468100001.0
2007-09-28 22:47:00,235.14,235.23,235.12,235.23,618800000.0
2007-09-28 22:48:00,235.23,235.24,235.22,235.24,256000000.0
2007-09-28 22:49:00,235.22,235.27,235.21,235.23,301800000.0
2007-09-28 22:50:00,235.22,235.25,235.13,235.14,701500000.0
2007-09-28 22:51:00,235.14,235.14,235.04,235.05,194300000.0
2007-09-28 22:52:00,235.05,235.085,234.97,235.085,400700000.0
2007-09-28 22:53:00,235.09,235.13,235.05,235.05,362000000.0
2007-09-28 22:54:00,235.05,235.05,235.02,235.03,118400000.0
2007-09-28 22:55:00,235.02,235.035,234.955,234.955,138700000.0
2007-09-28 22:56:00,234.96,235.005,234.955,234.97,90000000.0
2007-09-28 22:57:00,234.97,234.98,234.93,234.94,351200000.0
2007-09-28 22:58:00,234.94,234.98,234.93,234.97,219600000.0
2007-09-28 22:59:00,234.98,235.0,234.91,234.98,192200000.0
2007-09-30 23:00:00,234.68,234.747,234.68,234.697,34200000.0
2007-09-30 23:01:00,234.741,234.741,234.677,234.723,32100000.0
2007-09-30 23:02:00,234.743,234.79,234.694,234.758,66300000.0
2007-09-30 23:03:00,234.774,234.792,234.718,234.729,140700000.0
2007-09-30 23:04:00,234.76,234.76,234.728,234.752,129700000.0
2007-09-30 23:05:00,234.77,234.775,234.75,234.76,82300001.0
2007-09-30 23:06:00,234.737,234.74,234.7,234.723,151500000.0
2007-09-30 23:07:00,234.725,234.752,234.717,234.718,122700000.0
2007-09-30 23:08:00,234.723,234.748,234.72,234.733,89000000.0
2007-09-30 23:09:00,234.714,234.771,234.714,234.754,28300000.0
2007-09-30 23:10:00,234.734,234.776,234.715,234.776,41400000.0
2007-09-30 23:11:00,234.713,234.768,234.673,234.745,63400000.0
2007-09-30 23:12:00,234.735,234.762,234.734,234.742,63300000.0
2007-09-30 23:13:00,234.744,234.815,234.726,234.726,31500000.0
2007-09-30 23:14:00,234.76,234.769,234.734,234.76,29100000.0
2007-09-30 23:15:00,234.735,234.745,234.732,234.74,44900000.0
2007-09-30 23:16:00,234.762,234.762,234.729,234.729,184500000.0
2007-09-30 23:17:00,234.745,234.772,234.731,234.772,136800000.0
2007-09-30 23:18:00,234.75,234.825,234.738,234.8,114800000.0
2007-09-30 23:19:00,234.795,234.823,234.75,234.753,180600000.0
2007-09-30 23:20:00,234.79,234.834,234.755,234.755,208100000.0
2007-09-30 23:21:00,234.75,234.828,234.745,234.783,109799999.0
2007-09-30 23:22:00,234.787,234.835,234.764,234.778,95500000.0
2007-09-30 23:23:00,234.764,234.817,234.764,234.817,99300000.0
2007-09-30 23:24:00,234.79,234.8,234.782,234.785,115600000.0
2007-09-30 23:25:00,234.78,234.785,234.77,234.78,83200000.0
2007-09-30 23:26:00,234.787,234.82,234.768,234.768,71800000.0
2007-09-30 23:27:00,234.757,234.774,234.714,234.715,139000000.0
2007-09-30 23:28:00,234.751,234.768,234.725,234.75,35600000.0
2007-09-30 23:29:00,234.731,234.764,234.713,234.742,50200000.0
2007-09-30 23:30:00,234.812,234.878,234.794,234.851,11900000.0
2007-09-30 23:31:00,234.832,234.873,234.832,234.862,7000000.0
2007-09-30 23:32:00,234.868,234.902,234.858,234.87,15900000.0
2007-09-30 23:33:00,234.87,234.918,234.855,234.9,112400000.0
2007-09-30 23:34:00,234.887,234.921,234.887,234.907,30900000.0
2007-09-30 23:35:00,234.925,234.931,234.903,234.915,68200000.0
2007-09-30 23:36:00,234.921,234.927,234.893,234.896,62800000.0
2007-09-30 23:37:00,234.915,234.96,234.896,234.896,69700000.0
2007-09-30 23:38:00,234.913,234.964,234.897,234.897,38700000.0
2007-09-30 23:39:00,234.936,234.967,234.89,234.918,166800000.0
2007-09-30 23:40:00,234.913,234.964,234.867,234.964,200499998.0
2007-09-30 23:41:00,234.944,234.979,234.928,234.979,286100000.0
2007-09-30 23:42:00,234.922,234.968,234.9,234.941,138200000.0
2007-09-30 23:43:00,234.935,234.956,234.909,234.909,239600000.0
2007-09-30 23:44:00,234.91,234.913,234.9,234.908,23700000.0
2007-09-30 23:45:00,234.91,234.92,234.908,234.914,104800000.0
2007-09-30 23:46:00,234.897,234.907,234.876,234.904,93199999.0
2007-09-30 23:47:00,234.913,234.918,234.893,234.918,53900000.0
2007-09-30 23:48:00,234.909,234.937,234.902,234.902,35000000.0
2007-09-30 23:49:00,234.925,234.967,234.912,234.912,260100000.0
2007-09-30 23:50:00,234.91,234.93,234.894,234.917,212300000.0
2007-09-30 23:51:00,234.903,234.938,234.903,234.916,280500000.0
2007-09-30 23:52:00,234.93,234.947,234.918,234.924,125100000.0
2007-09-30 23:53:00,234.924,234.946,234.922,234.928,161800000.0
2007-09-30 23:54:00,234.921,234.921,234.897,234.914,83900000.0
2007-09-30 23:55:00,234.926,234.926,234.908,234.91,72800000.0
2007-09-30 23:56:00,234.892,234.917,234.877,234.898,119000000.0
2007-09-30 23:57:00,234.887,234.911,234.886,234.891,153700000.0
2007-09-30 23:58:00,234.875,234.888,234.873,234.888,94900000.0
2007-09-30 23:59:00,234.881,234.89,234.86,234.86,83900000.0
2007-10-01 00:00:00,234.849,234.887,234.803,234.805,82700000.0
2007-10-01 00:01:00,234.824,234.824,234.788,234.817,161800000.0
2007-10-01 00:02:00,234.819,234.82,234.784,234.792,185700000.0
2007-10-01 00:03:00,234.817,234.847,234.803,234.838,248600000.0
2007-10-01 00:04:00,234.83,234.891,234.798,234.813,152400000.0
2007-10-01 00:05:00,234.84,234.85,234.76,234.85,34700000.0
2007-10-01 00:06:00,234.85,234.9,234.835,234.835,102500000.0
2007-10-01 00:07:00,234.84,234.85,234.84,234.85,9500000.0
2007-10-01 00:08:00,234.855,234.9,234.85,234.87,47200000.0
2007-10-01 00:09:00,234.87,234.87,234.87,234.87,7100000.0
2007-10-01 00:10:00,234.87,234.87,234.855,234.87,4800000.0
2007-10-01 00:11:00,234.87,234.87,234.79,234.83,98000000.0
2007-10-01 00:12:00,234.83,234.84,234.8,234.84,68500000.0
2007-10-01 00:13:00,234.84,234.84,234.82,234.84,24500000.0
2007-10-01 00:14:00,234.85,234.85,234.84,234.84,11200000.0
2007-10-01 00:15:00,234.83,234.88,234.83,234.88,86500000.0
2007-10-01 00:16:00,234.88,234.9,234.87,234.87,162400000.0
2007-10-01 00:17:00,234.88,234.89,234.88,234.89,7200000.0
2007-10-01 00:18:00,234.89,234.89,234.87,234.89,88400001.0
2007-10-01 00:19:00,234.9,234.9,234.9,234.9,36000000.0
2007-10-01 00:20:00,234.9,234.91,234.87,234.89,144100000.0
2007-10-01 00:21:00,234.9,234.93,234.87,234.91,379600000.0
2007-10-01 00:22:00,234.91,234.94,234.9,234.94,151800000.0
2007-10-01 00:23:00,234.94,234.94,234.9,234.91,128600000.0
2007-10-01 00:24:00,234.91,234.93,234.89,234.92,68800000.0
2007-10-01 00:25:00,234.92,234.95,234.92,234.95,98400000.0
2007-10-01 00:26:00,234.95,234.97,234.95,234.97,129000000.0
2007-10-01 00:27:00,234.97,234.97,234.91,234.93,75100000.0
2007-10-01 00:28:00,234.95,234.95,234.94,234.94,26200000.0
2007-10-01 00:29:00,234.94,234.95,234.925,234.925,239200000.0
2007-10-01 00:30:00,234.925,234.96,234.92,234.95,144099999.0
2007-10-01 00:31:00,234.97,234.98,234.945,234.96,223100000.0
2007-10-01 00:32:00,234.97,235.0,234.96,234.98,192800000.0
2007-10-01 00:33:00,234.97,235.04,234.96,234.99,350000000.0
2007-10-01 00:34:00,234.98,235.05,234.97,234.99,277400000.0
2007-10-01 00:35:00,234.99,235.02,234.99,234.99,151200000.0
2007-10-01 00:36:00,234.99,235.03,234.94,234.97,506599998.0
2007-10-01 00:37:00,234.94,234.97,234.91,234.925,203300000.0
2007-10-01 00:38:00,234.925,234.95,234.86,234.9,123100000.0
2007-10-01 00:39:00,234.88,234.93,234.86,234.92,62900000.0
2007-10-01 00:40:00,234.91,234.91,234.86,234.86,64700000.0
2007-10-01 00:41:00,234.86,234.89,234.83,234.83,177600000.0
2007-10-01 00:42:00,234.83,234.835,234.82,234.835,44000000.0
2007-10-01 00:43:00,234.835,234.87,234.835,234.87,41600000.0
2007-10-01 00:44:00,234.86,234.89,234.86,234.88,40000000.0
2007-10-01 00:45:00,234.88,234.89,234.87,234.87,14400000.0
2007-10-01 00:46:00,234.88,234.88,234.87,234.87,3200000.0
2007-10-01 00:47:00,234.87,234.88,234.87,234.88,16000000.0
2007-10-01 00:48:00,234.87,234.87,234.87,234.87,9600000.0
2007-10-01 00:49:00,234.86,234.87,234.86,234.87,16000000.0
2007-10-01 00:50:00,234.86,234.87,234.86,234.87,14400000.0
2007-10-01 00:51:00,234.87,234.87,234.82,234.83,30100000.0
2007-10-01 00:52:00,234.83,234.86,234.83,234.86,60000000.0
2007-10-01 00:53:00,234.86,234.87,234.82,234.86,82100000.0
2007-10-01 00:54:00,234.87,234.87,234.83,234.87,76100000.0
2007-10-01 00:55:00,234.87,234.87,234.84,234.86,23200000.0
2007-10-01 00:56:00,234.86,234.86,234.84,234.86,9700000.0
2007-10-01 00:57:00,234.85,234.86,234.845,234.86,9500000.0
2007-10-01 00:58:00,234.86,234.87,234.84,234.87,55000000.0
2007-10-01 00:59:00,234.85,234.87,234.84,234.87,21000000.0
2007-10-01 01:00:00,234.85,234.88,234.85,234.87,18400000.0
2007-10-01 01:01:00,234.87,234.9,234.855,234.88,55800000.0
2007-10-01 01:02:00,234.88,234.88,234.865,234.865,17500000.0
2007-10-01 01:03:00,234.89,234.89,234.85,234.85,40400000.0
2007-10-01 01:04:00,234.87,234.9,234.85,234.87,34400000.0
2007-10-01 01:05:00,234.87,234.91,234.83,234.84,158700000.0
2007-10-01 01:06:00,234.835,234.86,234.805,234.85,25600000.0
2007-10-01 01:07:00,234.85,234.86,234.795,234.82,78500000.0
2007-10-01 01:08:00,234.795,234.795,234.74,234.75,126100000.0
2007-10-01 01:09:00,234.76,234.78,234.71,234.73,164300000.0
2007-10-01 01:10:00,234.73,234.78,234.71,234.78,97600000.0
2007-10-01 01:11:00,234.77,234.78,234.76,234.76,14400000.0
2007-10-01 01:12:00,234.76,234.78,234.76,234.77,21600000.0
2007-10-01 01:13:00,234.77,234.78,234.75,234.77,58400000.0
2007-10-01 01:14:00,234.78,234.79,234.75,234.76,34400000.0
2007-10-01 01:15:00,234.77,234.78,234.74,234.76,53400000.0
2007-10-01 01:16:00,234.76,234.775,234.76,234.76,78400000.0
2007-10-01 01:17:00,234.77,234.81,234.76,234.785,116500000.0
2007-10-01 01:18:00,234.785,234.8,234.74,234.76,73500000.0
2007-10-01 01:19:00,234.78,234.81,234.74,234.81,204800000.0
2007-10-01 01:20:00,234.8,234.83,234.78,234.8,173400000.0
2007-10-01 01:21:00,234.8,234.8,234.79,234.79,38500000.0
2007-10-01 01:22:00,234.8,234.82,234.78,234.78,94400000.0
2007-10-01 01:23:00,234.78,234.78,234.73,234.78,68600000.0
2007-10-01 01:24:00,234.78,234.84,234.78,234.84,100900000.0
2007-10-01 01:25:00,234.85,234.85,234.83,234.84,129600000.0
2007-10-01 01:26:00,234.85,234.85,234.83,234.84,19200000.0
2007-10-01 01:27:00,234.84,234.85,234.81,234.85,21600000.0
2007-10-01 01:28:00,234.85,234.885,234.85,234.85,20800000.0
2007-10-01 01:29:00,234.86,234.89,234.83,234.86,163600000.0
2007-10-01 01:30:00,234.86,234.89,234.86,234.87,32000000.0
2007-10-01 01:31:00,234.88,234.89,234.855,234.89,69600000.0
2007-10-01 01:32:00,234.88,234.89,234.86,234.87,16800000.0
2007-10-01 01:33:00,234.87,234.87,234.85,234.85,19200000.0
2007-10-01 01:34:00,234.85,234.86,234.83,234.86,36800000.0
2007-10-01 01:35:00,234.89,234.9,234.88,234.9,12800000.0
2007-10-01 01:36:00,234.9,234.94,234.9,234.94,98600000.0
2007-10-01 01:37:00,234.95,235.08,234.93,235.03,428400001.0
2007-10-01 01:38:00,235.05,235.07,235.01,235.01,249200000.0
2007-10-01 01:39:00,235.01,235.06,235.005,235.02,193100000.0
2007-10-01 01:40:00,235.05,235.09,234.995,235.07,359500000.0
2007-10-01 01:41:00,235.055,235.08,235.01,235.08,216800000.0
2007-10-01 01:42:00,235.08,235.1,235.06,235.07,134200000.0
2007-10-01 01:43:00,235.075,235.105,235.06,235.06,109600000.0
2007-10-01 01:44:00,235.06,235.06,235.05,235.06,124000000.0
2007-10-01 01:45:00,235.06,235.06,235.02,235.04,117900000.0
2007-10-01 01:46:00,235.025,235.05,235.02,235.04,83400000.0
2007-10-01 01:47:00,235.04,235.04,235.0,235.03,104000000.0
2007-10-01 01:48:00,235.03,235.05,235.01,235.02,123000000.0
2007-10-01 01:49:00,235.02,235.05,235.01,235.04,153600000.0
2007-10-01 01:50:00,235.03,235.03,234.69,234.805,501500000.0
2007-10-01 01:51:00,234.79,234.83,234.67,234.82,407900000.0
2007-10-01 01:52:00,234.82,234.85,234.77,234.78,437699998.0
2007-10-01 01:53:00,234.775,234.83,234.77,234.78,624299993.0
2007-10-01 01:54:00,234.82,234.82,234.73,234.78,375100000.0
2007-10-01 01:55:00,234.79,234.92,234.79,234.92,150800000.0
2007-10-01 01:56:00,234.92,234.94,234.84,234.94,116800000.0
2007-10-01 01:57:00,234.94,234.97,234.92,234.96,188700000.0
2007-10-01 01:58:00,234.95,234.96,234.91,234.94,172800000.0
2007-10-01 01:59:00,234.92,234.95,234.92,234.94,58900000.0
2007-10-01 02:00:00,234.94,234.94,234.84,234.86,551400001.0
2007-10-01 02:01:00,234.86,234.88,234.76,234.78,634200000.0
2007-10-01 02:02:00,234.78,234.8,234.73,234.8,547299997.0
2007-10-01 02:03:00,234.8,234.84,234.79,234.79,206600000.0
2007-10-01 02:04:00,234.79,234.83,234.74,234.75,537300001.0
2007-10-01 02:05:00,234.75,234.79,234.71,234.79,326500000.0
2007-10-01 02:06:00,234.79,234.89,234.79,234.89,518000000.0
2007-10-01 02:07:00,234.91,234.985,234.85,234.93,819100001.0
2007-10-01 02:08:00,234.93,234.98,234.895,234.97,788100000.0
2007-10-01 02:09:00,234.95,234.97,234.85,234.95,894300000.0
2007-10-01 02:10:00,234.95,235.01,234.95,235.01,437600000.0
2007-10-01 02:11:00,235.01,235.03,234.93,234.93,312800000.0
2007-10-01 02:12:00,234.93,234.97,234.92,234.92,313800000.0
2007-10-01 02:13:00,234.93,234.93,234.88,234.89,116200000.0
2007-10-01 02:14:00,234.89,234.9,234.89,234.89,111000000.0
2007-10-01 02:15:00,234.89,234.895,234.86,234.875,171600000.0
2007-10-01 02:16:00,234.875,234.93,234.86,234.93,277500000.0
2007-10-01 02:17:00,234.93,234.99,234.93,234.97,251200000.0
2007-10-01 02:18:00,234.97,234.97,234.96,234.97,120400000.0
2007-10-01 02:19:00,234.97,234.99,234.97,234.99,114400000.0
2007-10-01 02:20:00,234.99,235.01,234.97,234.97,164000000.0
2007-10-01 02:21:00,234.97,234.97,234.935,234.95,149300000.0
2007-10-01 02:22:00,234.94,234.95,234.92,234.94,216700000.0
2007-10-01 02:23:00,234.94,234.95,234.91,234.93,91900000.0
2007-10-01 02:24:00,234.93,234.99,234.93,234.95,146400000.0
2007-10-01 02:25:00,234.95,234.97,234.93,234.95,370700000.0
2007-10-01 02:26:00,234.95,234.995,234.94,234.99,555700000.0
2007-10-01 02:27:00,234.98,234.99,234.96,234.985,186400000.0
2007-10-01 02:28:00,234.98,235.03,234.98,235.03,243100000.0
2007-10-01 02:29:00,235.03,235.06,234.99,234.995,432399999.0
2007-10-01 02:30:00,234.995,235.02,234.98,235.02,336300000.0
2007-10-01 02:31:00,235.02,235.02,234.92,234.925,526500001.0
2007-10-01 02:32:00,234.935,234.955,234.905,234.905,161200000.0
2007-10-01 02:33:00,234.91,234.95,234.89,234.94,177900000.0
2007-10-01 02:34:00,234.94,234.97,234.93,234.97,157600000.0
2007-10-01 02:35:00,234.96,234.97,234.96,234.97,78900000.0
2007-10-01 02:36:00,234.97,235.015,234.97,235.015,100000000.0
2007-10-01 02:37:00,235.015,235.04,234.98,235.04,201100000.0
2007-10-01 02:38:00,235.04,235.05,235.01,235.035,334500000.0
2007-10-01 02:39:00,235.04,235.04,235.035,235.035,6800000.0
2007-10-01 02:40:00,235.035,235.04,235.02,235.04,68800000.0
2007-10-01 02:41:00,235.04,235.07,235.02,235.025,246100000.0
2007-10-01 02:42:00,235.02,235.04,235.02,235.02,141400000.0
2007-10-01 02:43:00,235.02,235.02,234.93,234.93,357600000.0
2007-10-01 02:44:00,234.93,234.96,234.915,234.94,238600000.0
2007-10-01 02:45:00,234.95,234.98,234.92,234.94,203600000.0
2007-10-01 02:46:00,234.93,234.96,234.93,234.96,151600000.0
2007-10-01 02:47:00,234.96,234.98,234.935,234.95,90400000.0
2007-10-01 02:48:00,234.95,234.97,234.94,234.95,86400000.0
2007-10-01 02:49:00,234.95,234.96,234.94,234.96,94000000.0
2007-10-01 02:50:00,234.96,235.0,234.94,234.97,218699999.0
2007-10-01 02:51:00,234.97,235.0,234.955,234.97,305800002.0
2007-10-01 02:52:00,234.98,235.03,234.95,235.01,324500001.0
2007-10-01 02:53:00,235.01,235.08,235.0,235.07,325900000.0
2007-10-01 02:54:00,235.07,235.07,234.98,235.03,721199999.0
2007-10-01 02:55:00,235.03,235.05,234.99,235.04,453100000.0
2007-10-01 02:56:00,235.05,235.05,234.92,234.96,275600000.0
2007-10-01 02:57:00,234.98,235.0,234.95,234.985,149800000.0
2007-10-01 02:58:00,234.99,235.03,234.95,234.98,315900000.0
2007-10-01 02:59:00,234.99,235.01,234.97,235.01,52000000.0
2007-10-01 03:00:00,235.01,235.01,234.97,234.975,106400000.0
2007-10-01 03:01:00,234.98,235.0,234.97,234.97,59500000.0
2007-10-01 03:02:00,234.97,234.97,234.95,234.96,32400000.0
2007-10-01 03:03:00,234.96,234.98,234.93,234.94,163300000.0
2007-10-01 03:04:00,234.93,234.97,234.92,234.96,283599999.0
2007-10-01 03:05:00,234.96,234.96,234.93,234.93,132799999.0
2007-10-01 03:06:00,234.94,234.96,234.93,234.93,133400000.0
2007-10-01 03:07:00,234.93,234.935,234.91,234.91,134600000.0
2007-10-01 03:08:00,234.91,234.93,234.89,234.925,168400000.0
2007-10-01 03:09:00,234.93,234.95,234.9,234.93,168300000.0
2007-10-01 03:10:00,234.925,234.93,234.885,234.9,83200000.0
2007-10-01 03:11:00,234.9,234.92,234.9,234.905,67200000.0
2007-10-01 03:12:00,234.905,234.91,234.885,234.91,59200000.0
2007-10-01 03:13:00,234.9,234.9,234.9,234.9,28800000.0
2007-10-01 03:14:00,234.91,234.92,234.89,234.9,99500000.0
2007-10-01 03:15:00,234.9,234.94,234.9,234.94,129700000.0
2007-10-01 03:16:00,234.93,234.94,234.92,234.94,39300000.0
2007-10-01 03:17:00,234.94,234.96,234.91,234.96,93700000.0
2007-10-01 03:18:00,234.95,234.96,234.95,234.96,5900000.0
2007-10-01 03:19:00,234.95,234.96,234.95,234.96,3200000.0
2007-10-01 03:20:00,234.95,234.96,234.94,234.94,25400000.0
2007-10-01 03:21:00,234.96,234.96,234.95,234.96,23200000.0
2007-10-01 03:22:00,234.95,234.96,234.95,234.95,19600000.0
2007-10-01 03:23:00,234.96,234.96,234.93,234.93,66800000.0
2007-10-01 03:24:00,234.93,234.97,234.92,234.945,65200000.0
2007-10-01 03:25:00,234.94,234.95,234.91,234.91,153900000.0
2007-10-01 03:26:00,234.91,234.97,234.9,234.96,192800000.0
2007-10-01 03:27:00,234.96,234.96,234.95,234.95,74800000.0
2007-10-01 03:28:00,234.96,234.96,234.95,234.96,75600000.0
2007-10-01 03:29:00,234.96,234.96,234.86,234.9,150300000.0
2007-10-01 03:30:00,234.9,234.9,234.85,234.88,140000000.0
2007-10-01 03:31:00,234.87,234.88,234.85,234.88,84000000.0
2007-10-01 03:32:00,234.86,234.89,234.86,234.89,90200000.0
2007-10-01 03:33:00,234.88,234.88,234.84,234.85,201200000.0
2007-10-01 03:34:00,234.85,234.87,234.85,234.86,24400000.0
2007-10-01 03:35:00,234.85,234.86,234.84,234.84,23200000.0
2007-10-01 03:36:00,234.84,234.84,234.82,234.82,66100000.0
2007-10-01 03:37:00,234.83,234.84,234.795,234.795,108600000.0
2007-10-01 03:38:00,234.8,234.83,234.785,234.82,82200000.0
2007-10-01 03:39:00,234.82,234.84,234.785,234.81,108400000.0
2007-10-01 03:40:00,234.83,234.89,234.81,234.88,105100000.0
2007-10-01 03:41:00,234.88,234.92,234.86,234.91,154500000.0
2007-10-01 03:42:00,234.91,234.95,234.91,234.93,110900000.0
2007-10-01 03:43:00,234.93,234.95,234.93,234.93,33100000.0
2007-10-01 03:44:00,234.95,234.96,234.935,234.95,106500000.0
2007-10-01 03:45:00,234.95,234.97,234.95,234.97,132100000.0
2007-10-01 03:46:00,234.96,234.96,234.95,234.96,129100000.0
2007-10-01 03:47:00,234.96,234.96,234.93,234.93,138400000.0
2007-10-01 03:48:00,234.93,234.98,234.9,234.97,251200000.0
2007-10-01 03:49:00,234.98,234.98,234.98,234.98,28800000.0
2007-10-01 03:50:00,234.98,235.0,234.98,235.0,150400000.0
2007-10-01 03:51:00,235.0,235.0,234.98,234.98,41600000.0
2007-10-01 03:52:00,234.97,234.98,234.97,234.98,108400000.0
2007-10-01 03:53:00,234.98,234.98,234.96,234.98,102100000.0
2007-10-01 03:54:00,234.97,235.01,234.97,234.99,62000000.0
2007-10-01 03:55:00,234.99,235.09,234.98,235.05,222400000.0
2007-10-01 03:56:00,235.05,235.09,235.0,235.04,369499999.0
2007-10-01 03:57:00,235.04,235.07,235.01,235.03,384300002.0
2007-10-01 03:58:00,235.04,235.15,235.04,235.12,485999998.0
2007-10-01 03:59:00,235.11,235.13,235.09,235.1,344000000.0
2007-10-01 04:00:00,235.11,235.13,234.915,235.065,489499999.0
2007-10-01 04:01:00,235.065,235.07,235.015,235.02,167400000.0
2007-10-01 04:02:00,235.03,235.06,234.975,235.055,357300000.0
2007-10-01 04:03:00,235.06,235.13,235.06,235.12,325400000.0
2007-10-01 04:04:00,235.12,235.135,235.1,235.12,442700000.0
2007-10-01 04:05:00,235.11,235.13,235.09,235.1,207000000.0
2007-10-01 04:06:00,235.11,235.16,235.105,235.13,169400000.0
2007-10-01 04:07:00,235.13,235.17,235.11,235.12,237500000.0
2007-10-01 04:08:00,235.12,235.15,235.1,235.11,328400000.0
2007-10-01 04:09:00,235.1,235.12,235.06,235.09,463000003.0
2007-10-01 04:10:00,235.085,235.095,235.01,235.06,183100000.0
2007-10-01 04:11:00,235.06,235.08,235.01,235.06,387500000.0
2007-10-01 04:12:00,235.07,235.07,235.03,235.07,77600000.0
2007-10-01 04:13:00,235.05,235.12,235.035,235.1,145000000.0
2007-10-01 04:14:00,235.085,235.16,235.08,235.14,396599999.0
2007-10-01 04:15:00,235.14,235.16,235.11,235.12,215000000.0
2007-10-01 04:16:00,235.12,235.15,235.11,235.11,190000000.0
2007-10-01 04:17:00,235.105,235.12,235.1,235.1,107800000.0
2007-10-01 04:18:00,235.1,235.12,235.1,235.1,77600000.0
2007-10-01 04:19:00,235.1,235.13,235.09,235.09,546999994.0
2007-10-01 04:20:00,235.09,235.12,235.06,235.09,322000000.0
2007-10-01 04:21:00,235.09,235.09,235.04,235.08,166000000.0
2007-10-01 04:22:00,235.08,235.11,235.05,235.09,139000000.0
2007-10-01 04:23:00,235.095,235.12,235.07,235.11,265900000.0
2007-10-01 04:24:00,235.11,235.18,235.085,235.16,219200000.0
2007-10-01 04:25:00,235.16,235.19,235.13,235.19,246000000.0
2007-10-01 04:26:00,235.195,235.245,235.19,235.21,265700000.0
2007-10-01 04:27:00,235.215,235.24,235.18,235.19,404800000.0
2007-10-01 04:28:00,235.19,235.24,235.17,235.21,349600000.0
2007-10-01 04:29:00,235.21,235.23,235.19,235.2,106400000.0
2007-10-01 04:30:00,235.2,235.2,235.18,235.18,259000000.0
2007-10-01 04:31:00,235.19,235.21,235.16,235.2,210800000.0
2007-10-01 04:32:00,235.21,235.21,235.18,235.19,102500000.0
2007-10-01 04:33:00,235.19,235.19,235.17,235.18,122200000.0
2007-10-01 04:34:00,235.18,235.2,235.15,235.2,274800000.0
2007-10-01 04:35:00,235.2,235.21,235.19,235.2,128800000.0
2007-10-01 04:36:00,235.2,235.2,235.19,235.19,81700000.0
2007-10-01 04:37:00,235.19,235.2,235.19,235.19,68900000.0
2007-10-01 04:38:00,235.2,235.2,235.16,235.18,130300000.0
2007-10-01 04:39:00,235.18,235.2,235.16,235.2,73900000.0
2007-10-01 04:40:00,235.19,235.21,235.18,235.21,82400000.0
2007-10-01 04:41:00,235.19,235.24,235.19,235.24,204500000.0
2007-10-01 04:42:00,235.24,235.29,235.22,235.25,169600000.0
2007-10-01 04:43:00,235.25,235.27,235.25,235.27,52800000.0
2007-10-01 04:44:00,235.27,235.3,235.26,235.28,187500000.0
2007-10-01 04:45:00,235.29,235.3,235.28,235.28,96400000.0
2007-10-01 04:46:00,235.28,235.29,235.215,235.24,477300000.0
2007-10-01 04:47:00,235.24,235.28,235.22,235.24,330900001.0
2007-10-01 04:48:00,235.26,235.26,235.25,235.26,79900000.0
2007-10-01 04:49:00,235.26,235.32,235.26,235.275,345400000.0
2007-10-01 04:50:00,235.275,235.29,235.26,235.29,348100001.0
2007-10-01 04:51:00,235.29,235.3,235.255,235.28,125900000.0
2007-10-01 04:52:00,235.29,235.33,235.26,235.275,264600000.0
2007-10-01 04:53:00,235.31,235.33,235.27,235.32,80400000.0
2007-10-01 04:54:00,235.32,235.32,235.26,235.29,134000000.0
2007-10-01 04:55:00,235.285,235.32,235.27,235.32,115600000.0
2007-10-01 04:56:00,235.32,235.35,235.31,235.34,78899999.0
2007-10-01 04:57:00,235.34,235.34,235.255,235.3,176800000.0
2007-10-01 04:58:00,235.3,235.34,235.27,235.27,193800000.0
2007-10-01 04:59:00,235.29,235.31,235.26,235.3,135600000.0
2007-10-01 05:00:00,235.28,235.33,235.265,235.31,295799999.0
2007-10-01 05:01:00,235.32,235.33,235.28,235.3,194500000.0
2007-10-01 05:02:00,235.31,235.31,235.27,235.29,35600000.0
2007-10-01 05:03:00,235.27,235.29,235.235,235.27,53600000.0
2007-10-01 05:04:00,235.26,235.27,235.16,235.16,248200000.0
2007-10-01 05:05:00,235.16,235.165,235.115,235.125,387600001.0
2007-10-01 05:06:00,235.115,235.13,235.11,235.12,142800000.0
2007-10-01 05:07:00,235.12,235.15,235.12,235.13,107200000.0
2007-10-01 05:08:00,235.14,235.15,235.125,235.135,112600000.0
2007-10-01 05:09:00,235.135,235.145,235.12,235.135,74900000.0
2007-10-01 05:10:00,235.14,235.145,235.14,235.14,112000000.0
2007-10-01 05:11:00,235.14,235.17,235.13,235.17,105500000.0
2007-10-01 05:12:00,235.17,235.19,235.17,235.18,49200000.0
2007-10-01 05:13:00,235.18,235.19,235.17,235.17,30600000.0
2007-10-01 05:14:00,235.17,235.17,235.135,235.14,111100000.0
2007-10-01 05:15:00,235.14,235.145,235.12,235.13,70400000.0
2007-10-01 05:16:00,235.13,235.13,235.115,235.115,25600000.0
2007-10-01 05:17:00,235.13,235.13,235.12,235.12,13600000.0
2007-10-01 05:18:00,235.12,235.15,235.11,235.13,48400000.0
2007-10-01 05:19:00,235.13,235.15,235.13,235.15,12000000.0
2007-10-01 05:20:00,235.14,235.14,235.11,235.12,130500000.0
2007-10-01 05:21:00,235.12,235.13,235.1,235.11,67200000.0
2007-10-01 05:22:00,235.12,235.14,235.105,235.14,52900000.0
2007-10-01 05:23:00,235.13,235.14,235.12,235.14,39600000.0
2007-10-01 05:24:00,235.13,235.14,235.125,235.13,14900000.0
2007-10-01 05:25:00,235.14,235.16,235.12,235.13,514100003.0
2007-10-01 05:26:00,235.13,235.15,235.13,235.14,101100000.0
2007-10-01 05:27:00,235.14,235.15,235.13,235.15,134600000.0
2007-10-01 05:28:00,235.15,235.19,235.115,235.19,303200003.0
2007-10-01 05:29:00,235.19,235.24,235.185,235.19,211600000.0
2007-10-01 05:30:00,235.19,235.23,235.185,235.23,54800000.0
2007-10-01 05:31:00,235.22,235.28,235.2,235.26,122800000.0
2007-10-01 05:32:00,235.26,235.28,235.19,235.21,299200000.0
2007-10-01 05:33:00,235.23,235.24,235.175,235.19,156700000.0
2007-10-01 05:34:00,235.19,235.24,235.17,235.21,209800000.0
2007-10-01 05:35:00,235.21,235.23,235.14,235.19,428600001.0
2007-10-01 05:36:00,235.19,235.23,235.15,235.21,251599998.0
2007-10-01 05:37:00,235.21,235.24,235.165,235.2,106000000.0
2007-10-01 05:38:00,235.2,235.24,235.14,235.18,448899999.0
2007-10-01 05:39:00,235.21,235.25,235.21,235.24,100000000.0
2007-10-01 05:40:00,235.24,235.24,235.22,235.23,27200000.0
2007-10-01 05:41:00,235.235,235.25,235.205,235.23,47600000.0
2007-10-01 05:42:00,235.23,235.25,235.21,235.23,107400000.0
2007-10-01 05:43:00,235.26,235.27,235.23,235.25,74300000.0
2007-10-01 05:44:00,235.25,235.27,235.23,235.25,47600000.0
2007-10-01 05:45:00,235.25,235.34,235.24,235.3,688300001.0
2007-10-01 05:46:00,235.31,235.31,235.28,235.28,113400000.0
2007-10-01 05:47:00,235.29,235.36,235.27,235.33,541500000.0
2007-10-01 05:48:00,235.33,235.35,235.31,235.34,215400000.0
2007-10-01 05:49:00,235.34,235.34,235.28,235.28,248400000.0
2007-10-01 05:50:00,235.27,235.28,235.26,235.28,99100000.0
2007-10-01 05:51:00,235.28,235.28,235.26,235.28,104400000.0
2007-10-01 05:52:00,235.28,235.28,235.28,235.28,96400000.0
2007-10-01 05:53:00,235.28,235.29,235.28,235.28,99200000.0
2007-10-01 05:54:00,235.28,235.31,235.28,235.29,305200004.0
2007-10-01 05:55:00,235.3,235.39,235.29,235.38,460600001.0
2007-10-01 05:56:00,235.38,235.38,235.33,235.33,255600000.0
2007-10-01 05:57:00,235.33,235.34,235.31,235.33,175400000.0
2007-10-01 05:58:00,235.33,235.34,235.32,235.32,21600000.0
2007-10-01 05:59:00,235.33,235.33,235.29,235.33,62000000.0
2007-10-01 06:00:00,235.33,235.33,235.28,235.33,114100000.0
2007-10-01 06:01:00,235.32,235.33,235.31,235.31,39600000.0
2007-10-01 06:02:00,235.31,235.33,235.295,235.3,174600000.0
2007-10-01 06:03:00,235.3,235.32,235.26,235.26,242100000.0
2007-10-01 06:04:00,235.26,235.26,235.19,235.25,382900000.0
2007-10-01 06:05:00,235.25,235.26,235.24,235.26,42400000.0
2007-10-01 06:06:00,235.26,235.28,235.26,235.26,85600000.0
2007-10-01 06:07:00,235.26,235.3,235.24,235.26,198700000.0
2007-10-01 06:08:00,235.25,235.26,235.24,235.25,183600000.0
2007-10-01 06:09:00,235.25,235.26,235.25,235.25,72200000.0
2007-10-01 06:10:00,235.24,235.29,235.24,235.27,73200000.0
2007-10-01 06:11:00,235.27,235.29,235.26,235.26,108800000.0
2007-10-01 06:12:00,235.26,235.3,235.25,235.29,340000000.0
2007-10-01 06:13:00,235.29,235.35,235.29,235.33,422800000.0
2007-10-01 06:14:00,235.325,235.35,235.22,235.23,415600000.0
2007-10-01 06:15:00,235.24,235.25,235.19,235.2,302400000.0
2007-10-01 06:16:00,235.2,235.22,235.19,235.22,224400000.0
2007-10-01 06:17:00,235.23,235.26,235.22,235.25,266400000.0
2007-10-01 06:18:00,235.25,235.25,235.23,235.24,217800000.0
2007-10-01 06:19:00,235.24,235.26,235.18,235.18,367600000.0
2007-10-01 06:20:00,235.18,235.21,235.17,235.2,213600000.0
2007-10-01 06:21:00,235.2,235.21,235.18,235.2,404200000.0
2007-10-01 06:22:00,235.2,235.22,235.16,235.22,253900000.0
2007-10-01 06:23:00,235.21,235.26,235.21,235.26,246400000.0
2007-10-01 06:24:00,235.26,235.26,235.21,235.22,184300000.0
2007-10-01 06:25:00,235.22,235.22,235.2,235.22,96800000.0
2007-10-01 06:26:00,235.23,235.26,235.21,235.21,450500001.0
2007-10-01 06:27:00,235.21,235.21,235.19,235.19,126600000.0
2007-10-01 06:28:00,235.19,235.23,235.19,235.22,120100000.0
2007-10-01 06:29:00,235.22,235.28,235.21,235.26,234800000.0
2007-10-01 06:30:00,235.26,235.28,235.24,235.25,301600000.0
2007-10-01 06:31:00,235.26,235.31,235.25,235.31,356300000.0
2007-10-01 06:32:00,235.3,235.32,235.27,235.32,512200000.0
2007-10-01 06:33:00,235.32,235.36,235.31,235.35,495100000.0
2007-10-01 06:34:00,235.34,235.34,235.305,235.31,206800000.0
2007-10-01 06:35:00,235.31,235.31,235.29,235.29,202800000.0
2007-10-01 06:36:00,235.29,235.29,235.25,235.26,302800000.0
2007-10-01 06:37:00,235.26,235.28,235.23,235.26,439800003.0
2007-10-01 06:38:00,235.26,235.27,235.21,235.21,198500000.0
2007-10-01 06:39:00,235.21,235.22,235.18,235.2,343700000.0
2007-10-01 06:40:00,235.21,235.22,235.175,235.175,252000000.0
2007-10-01 06:41:00,235.18,235.18,235.13,235.13,303300000.0
2007-10-01 06:42:00,235.14,235.17,235.105,235.13,387600000.0
2007-10-01 06:43:00,235.13,235.14,235.1,235.1,356800000.0
2007-10-01 06:44:00,235.1,235.1,234.95,234.99,683900000.0
2007-10-01 06:45:00,234.99,235.07,234.99,235.07,509400000.0
2007-10-01 06:46:00,235.07,235.105,235.05,235.05,521800000.0
2007-10-01 06:47:00,235.04,235.04,234.93,234.94,377200000.0
2007-10-01 06:48:00,234.94,234.95,234.93,234.94,101600000.0
2007-10-01 06:49:00,234.94,235.04,234.94,235.04,206000000.0
2007-10-01 06:50:00,235.04,235.1,235.04,235.09,176100000.0
2007-10-01 06:51:00,235.09,235.17,235.08,235.17,230700000.0
2007-10-01 06:52:00,235.17,235.19,235.16,235.18,85600000.0
2007-10-01 06:53:00,235.19,235.2,235.13,235.19,410099999.0
2007-10-01 06:54:00,235.195,235.23,235.19,235.22,174000000.0
2007-10-01 06:55:00,235.22,235.23,235.17,235.17,174000000.0
2007-10-01 06:56:00,235.16,235.16,235.14,235.16,154800000.0
2007-10-01 06:57:00,235.15,235.16,235.12,235.13,178200000.0
2007-10-01 06:58:00,235.13,235.13,235.11,235.12,41600000.0
2007-10-01 06:59:00,235.13,235.15,235.115,235.14,104500000.0
2007-10-01 07:00:00,235.15,235.15,235.1,235.1,162100000.0
2007-10-01 07:01:00,235.1,235.11,235.08,235.1,74800000.0
2007-10-01 07:02:00,235.1,235.14,235.1,235.14,78000000.0
2007-10-01 07:03:00,235.13,235.16,235.12,235.16,103300000.0
2007-10-01 07:04:00,235.16,235.18,235.13,235.17,112500000.0
2007-10-01 07:05:00,235.17,235.18,235.13,235.13,60000000.0
2007-10-01 07:06:00,235.14,235.14,235.12,235.14,19600000.0
2007-10-01 07:07:00,235.14,235.14,235.12,235.13,44800000.0
2007-10-01 07:08:00,235.13,235.17,235.12,235.16,108500000.0
2007-10-01 07:09:00,235.13,235.22,235.13,235.2,137000000.0
2007-10-01 07:10:00,235.2,235.23,235.2,235.2,104400000.0
2007-10-01 07:11:00,235.2,235.22,235.18,235.2,166400000.0
2007-10-01 07:12:00,235.2,235.2,235.18,235.19,76800000.0
2007-10-01 07:13:00,235.19,235.22,235.17,235.21,96800000.0
2007-10-01 07:14:00,235.2,235.24,235.17,235.23,167300000.0
2007-10-01 07:15:00,235.23,235.23,235.19,235.2,72500000.0
2007-10-01 07:16:00,235.18,235.22,235.175,235.2,111000000.0
2007-10-01 07:17:00,235.21,235.23,235.21,235.23,35200000.0
2007-10-01 07:18:00,235.22,235.22,235.21,235.21,28400000.0
2007-10-01 07:19:00,235.22,235.24,235.2,235.23,136400000.0
2007-10-01 07:20:00,235.23,235.24,235.22,235.22,81000000.0
2007-10-01 07:21:00,235.22,235.24,235.22,235.24,85600000.0
2007-10-01 07:22:00,235.24,235.26,235.24,235.25,64400000.0
2007-10-01 07:23:00,235.25,235.26,235.22,235.23,62000000.0
2007-10-01 07:24:00,235.24,235.26,235.22,235.23,278900000.0
2007-10-01 07:25:00,235.24,235.26,235.23,235.24,183000000.0
2007-10-01 07:26:00,235.23,235.26,235.21,235.22,159700000.0
2007-10-01 07:27:00,235.22,235.23,235.21,235.22,84400000.0
2007-10-01 07:28:00,235.21,235.21,235.16,235.19,876800002.0
2007-10-01 07:29:00,235.19,235.19,235.09,235.09,268800000.0
2007-10-01 07:30:00,235.1,235.13,235.05,235.12,172400000.0
2007-10-01 07:31:00,235.12,235.14,235.11,235.135,102000000.0
2007-10-01 07:32:00,235.13,235.22,235.13,235.18,418100001.0
2007-10-01 07:33:00,235.18,235.24,235.18,235.22,231800000.0
2007-10-01 07:34:00,235.21,235.25,235.21,235.25,263000000.0
2007-10-01 07:35:00,235.25,235.25,235.19,235.2,206000000.0
2007-10-01 07:36:00,235.2,235.21,235.19,235.19,71000000.0
2007-10-01 07:37:00,235.19,235.23,235.19,235.21,109200000.0
2007-10-01 07:38:00,235.21,235.26,235.195,235.23,231100000.0
2007-10-01 07:39:00,235.23,235.23,235.2,235.23,135500000.0
2007-10-01 07:40:00,235.23,235.23,235.2,235.2,101600000.0
2007-10-01 07:41:00,235.2,235.21,235.18,235.2,59200000.0
2007-10-01 07:42:00,235.2,235.22,235.16,235.16,175600000.0
2007-10-01 07:43:00,235.16,235.19,235.15,235.17,189199999.0
2007-10-01 07:44:00,235.16,235.17,235.13,235.16,222100000.0
2007-10-01 07:45:00,235.15,235.2,235.15,235.18,187800000.0
2007-10-01 07:46:00,235.17,235.2,235.17,235.185,137500000.0
2007-10-01 07:47:00,235.2,235.21,235.19,235.2,228100000.0
2007-10-01 07:48:00,235.2,235.22,235.195,235.21,390400000.0
2007-10-01 07:49:00,235.21,235.25,235.21,235.23,146000000.0
2007-10-01 07:50:00,235.23,235.27,235.23,235.27,381199997.0
2007-10-01 07:51:00,235.26,235.285,235.25,235.285,148600001.0
2007-10-01 07:52:00,235.28,235.28,235.24,235.25,162199998.0
2007-10-01 07:53:00,235.25,235.31,235.25,235.29,298099999.0
2007-10-01 07:54:00,235.3,235.42,235.29,235.39,426400000.0
2007-10-01 07:55:00,235.39,235.4,235.37,235.37,200000000.0
2007-10-01 07:56:00,235.38,235.41,235.34,235.41,310400000.0
2007-10-01 07:57:00,235.41,235.49,235.395,235.47,473400000.0
2007-10-01 07:58:00,235.47,235.47,235.41,235.41,115600000.0
2007-10-01 07:59:00,235.41,235.53,235.41,235.5,408000000.0
2007-10-01 08:00:00,235.49,235.54,235.48,235.51,155500000.0
2007-10-01 08:01:00,235.5,235.51,235.455,235.47,155600000.0
2007-10-01 08:02:00,235.46,235.48,235.42,235.48,518800001.0
2007-10-01 08:03:00,235.47,235.5,235.46,235.49,262799999.0
2007-10-01 08:04:00,235.48,235.51,235.48,235.51,121600000.0
2007-10-01 08:05:00,235.51,235.51,235.47,235.49,290999999.0
2007-10-01 08:06:00,235.49,235.49,235.45,235.45,321099999.0
2007-10-01 08:07:00,235.46,235.48,235.46,235.48,66000000.0
2007-10-01 08:08:00,235.47,235.48,235.45,235.46,42400000.0
2007-10-01 08:09:00,235.45,235.45,235.41,235.42,121400000.0
2007-10-01 08:10:00,235.42,235.44,235.42,235.44,115500000.0
2007-10-01 08:11:00,235.44,235.45,235.42,235.43,172800000.0
2007-10-01 08:12:00,235.43,235.48,235.43,235.455,330800000.0
2007-10-01 08:13:00,235.46,235.46,235.37,235.42,341900001.0
2007-10-01 08:14:00,235.42,235.42,235.365,235.4,79000000.0
2007-10-01 08:15:00,235.42,235.46,235.4,235.455,261700000.0
2007-10-01 08:16:00,235.455,235.52,235.455,235.51,460300000.0
2007-10-01 08:17:00,235.51,235.57,235.5,235.56,154700000.0
2007-10-01 08:18:00,235.56,235.61,235.525,235.55,603200000.0
2007-10-01 08:19:00,235.55,235.61,235.5,235.59,773299990.0
2007-10-01 08:20:00,235.59,235.65,235.59,235.63,877800001.0
2007-10-01 08:21:00,235.635,235.73,235.62,235.68,730400000.0
2007-10-01 08:22:00,235.68,235.71,235.67,235.7,550000000.0
2007-10-01 08:23:00,235.7,235.72,235.66,235.7,1009200000.0
2007-10-01 08:24:00,235.7,235.73,235.7,235.705,184100000.0
2007-10-01 08:25:00,235.705,235.74,235.68,235.68,172400000.0
2007-10-01 08:26:00,235.68,235.72,235.68,235.71,412999999.0
2007-10-01 08:27:00,235.72,235.8,235.71,235.77,553600000.0
2007-10-01 08:28:00,235.77,235.79,235.73,235.785,377700000.0
2007-10-01 08:29:00,235.785,235.8,235.74,235.77,202900000.0
2007-10-01 08:30:00,235.77,235.77,235.71,235.77,443399999.0
2007-10-01 08:31:00,235.76,235.8,235.74,235.77,578999997.0
2007-10-01 08:32:00,235.8,235.81,235.74,235.75,234000000.0
2007-10-01 08:33:00,235.74,235.77,235.71,235.77,611600001.0
2007-10-01 08:34:00,235.76,235.78,235.72,235.75,244900001.0
2007-10-01 08:35:00,235.74,235.78,235.74,235.77,363100000.0
2007-10-01 08:36:00,235.775,235.81,235.765,235.79,341199999.0
2007-10-01 08:37:00,235.79,235.84,235.76,235.82,1056199997.0
2007-10-01 08:38:00,235.82,235.835,235.8,235.8,403999997.0
2007-10-01 08:39:00,235.8,235.82,235.79,235.81,455099996.0
2007-10-01 08:40:00,235.81,235.84,235.785,235.785,388400000.0
2007-10-01 08:41:00,235.77,235.82,235.76,235.79,629500002.0
2007-10-01 08:42:00,235.79,235.8,235.73,235.79,434300000.0
2007-10-01 08:43:00,235.785,235.81,235.775,235.81,245800000.0
2007-10-01 08:44:00,235.81,235.81,235.765,235.77,287200000.0
2007-10-01 08:45:00,235.77,235.77,235.75,235.76,184400000.0
2007-10-01 08:46:00,235.75,235.76,235.71,235.75,262400000.0
2007-10-01 08:47:00,235.74,235.74,235.67,235.68,216500000.0
2007-10-01 08:48:00,235.68,235.705,235.585,235.62,634200002.0
2007-10-01 08:49:00,235.62,235.63,235.5,235.52,1228699999.0
2007-10-01 08:50:00,235.52,235.595,235.5,235.595,572700000.0
2007-10-01 08:51:00,235.575,235.645,235.57,235.645,368300002.0
2007-10-01 08:52:00,235.645,235.71,235.64,235.685,120400000.0
2007-10-01 08:53:00,235.685,235.745,235.655,235.735,247200000.0
2007-10-01 08:54:00,235.735,235.735,235.68,235.69,248300001.0
2007-10-01 08:55:00,235.685,235.725,235.615,235.615,173600000.0
2007-10-01 08:56:00,235.62,235.675,235.61,235.635,88800000.0
2007-10-01 08:57:00,235.635,235.655,235.63,235.645,119100000.0
2007-10-01 08:58:00,235.65,235.67,235.62,235.655,274800000.0
2007-10-01 08:59:00,235.65,235.655,235.63,235.65,53800000.0
2007-10-01 09:00:00,235.655,235.69,235.645,235.685,136700000.0
2007-10-01 09:01:00,235.67,235.755,235.65,235.73,161600000.0
2007-10-01 09:02:00,235.73,235.73,235.68,235.685,147300000.0
2007-10-01 09:03:00,235.68,235.755,235.675,235.735,177200000.0
2007-10-01 09:04:00,235.74,235.77,235.72,235.725,309800000.0
2007-10-01 09:05:00,235.73,235.745,235.665,235.665,168500000.0
2007-10-01 09:06:00,235.665,235.665,235.575,235.625,448200001.0
2007-10-01 09:07:00,235.615,235.645,235.605,235.62,83200000.0
2007-10-01 09:08:00,235.615,235.64,235.59,235.63,133600000.0
2007-10-01 09:09:00,235.625,235.63,235.575,235.605,103200000.0
2007-10-01 09:10:00,235.605,235.63,235.595,235.595,68700000.0
2007-10-01 09:11:00,235.6,235.715,235.6,235.695,176000000.0
2007-10-01 09:12:00,235.695,235.805,235.66,235.765,437100000.0
2007-10-01 09:13:00,235.76,235.8,235.735,235.795,268800000.0
2007-10-01 09:14:00,235.8,235.965,235.8,235.92,419400000.0
2007-10-01 09:15:00,235.92,235.94,235.88,235.885,256000000.0
2007-10-01 09:16:00,235.88,235.885,235.825,235.83,172800000.0
2007-10-01 09:17:00,235.83,236.0,235.83,236.0,337200000.0
2007-10-01 09:18:00,235.98,236.075,235.965,236.05,700200001.0
2007-10-01 09:19:00,236.05,236.07,236.015,236.05,198600000.0
2007-10-01 09:20:00,236.05,236.115,236.03,236.04,503600002.0
2007-10-01 09:21:00,236.04,236.1,236.04,236.085,134400000.0
2007-10-01 09:22:00,236.095,236.105,236.06,236.105,121600000.0
2007-10-01 09:23:00,236.12,236.17,236.11,236.15,263914255.0
2007-10-01 09:24:00,236.17,236.18,236.11,236.11,302700000.0
2007-10-01 09:25:00,236.12,236.18,236.115,236.15,254200000.0
2007-10-01 09:26:00,236.14,236.265,236.14,236.215,408900000.0
2007-10-01 09:27:00,236.22,236.24,236.145,236.205,392800000.0
2007-10-01 09:28:00,236.19,236.28,236.14,236.16,280400000.0
2007-10-01 09:29:00,236.16,236.2,236.16,236.19,295200000.0
2007-10-01 09:30:00,236.195,236.285,236.19,236.28,444299999.0
2007-10-01 09:31:00,236.275,236.275,236.2,236.22,324400000.0
2007-10-01 09:32:00,236.22,236.22,236.155,236.165,228400000.0
2007-10-01 09:33:00,236.17,236.185,236.095,236.11,273500000.0
2007-10-01 09:34:00,236.11,236.155,236.075,236.15,282000000.0
2007-10-01 09:35:00,236.14,236.19,236.13,236.165,313799999.0
2007-10-01 09:36:00,236.17,236.205,236.12,236.13,272700000.0
2007-10-01 09:37:00,236.135,236.26,236.135,236.22,436900000.0
2007-10-01 09:38:00,236.225,236.255,236.21,236.255,431000001.0
2007-10-01 09:39:00,236.24,236.245,236.19,236.235,366800000.0
2007-10-01 09:40:00,236.235,236.3,236.21,236.3,223800000.0
2007-10-01 09:41:00,236.3,236.34,236.285,236.32,359000000.0
2007-10-01 09:42:00,236.32,236.36,236.295,236.295,364600002.0
2007-10-01 09:43:00,236.295,236.37,236.295,236.36,356500000.0
2007-10-01 09:44:00,236.37,236.435,236.325,236.33,330000000.0
2007-10-01 09:45:00,236.335,236.375,236.3,236.33,189700000.0
2007-10-01 09:46:00,236.33,236.345,236.29,236.32,196800000.0
2007-10-01 09:47:00,236.325,236.325,236.26,236.325,316500000.0
2007-10-01 09:48:00,236.33,236.395,236.32,236.33,419600000.0
2007-10-01 09:49:00,236.33,236.39,236.33,236.33,445000000.0
2007-10-01 09:50:00,236.33,236.375,236.295,236.315,590599998.0
2007-10-01 09:51:00,236.325,236.34,236.28,236.295,272700000.0
2007-10-01 09:52:00,236.295,236.305,236.275,236.285,226900000.0
2007-10-01 09:53:00,236.285,236.41,236.24,236.41,408300002.0
2007-10-01 09:54:00,236.41,236.495,236.4,236.48,288100000.0
2007-10-01 09:55:00,236.465,236.465,236.42,236.435,144700000.0
2007-10-01 09:56:00,236.435,236.445,236.375,236.405,215100000.0
2007-10-01 09:57:00,236.405,236.415,236.34,236.365,166900000.0
2007-10-01 09:58:00,236.365,236.395,236.365,236.395,124500000.0
2007-10-01 09:59:00,236.395,236.405,236.25,236.28,485299999.0
2007-10-01 10:00:00,236.28,236.31,236.24,236.3,314800000.0
2007-10-01 10:01:00,236.3,236.39,236.28,236.375,186100000.0
2007-10-01 10:02:00,236.375,236.375,236.33,236.35,198800000.0
2007-10-01 10:03:00,236.35,236.405,236.335,236.375,291700000.0
2007-10-01 10:04:00,236.375,236.395,236.34,236.345,157700000.0
2007-10-01 10:05:00,236.35,236.35,236.21,236.23,148000000.0
2007-10-01 10:06:00,236.23,236.315,236.225,236.305,368300000.0
2007-10-01 10:07:00,236.3,236.31,236.255,236.285,307800000.0
2007-10-01 10:08:00,236.275,236.295,236.195,236.295,410600000.0
2007-10-01 10:09:00,236.285,236.285,236.1,236.105,227000000.0
2007-10-01 10:10:00,236.105,236.185,236.105,236.155,214100000.0
2007-10-01 10:11:00,236.155,236.155,236.055,236.075,244200000.0
2007-10-01 10:12:00,236.07,236.07,235.975,236.01,378300000.0
2007-10-01 10:13:00,236.005,236.125,236.005,236.1,419700000.0
2007-10-01 10:14:00,236.1,236.115,236.01,236.01,397099999.0
2007-10-01 10:15:00,236.01,236.055,236.005,236.015,148100000.0
2007-10-01 10:16:00,236.015,236.025,235.93,236.02,320800002.0
2007-10-01 10:17:00,236.03,236.03,235.98,236.02,153100000.0
2007-10-01 10:18:00,236.01,236.115,235.995,236.105,344500000.0
2007-10-01 10:19:00,236.105,236.125,236.1,236.12,354400002.0
2007-10-01 10:20:00,236.125,236.13,236.1,236.11,182400000.0
2007-10-01 10:21:00,236.11,236.13,236.095,236.115,174100000.0
2007-10-01 10:22:00,236.105,236.125,236.095,236.12,177300000.0
2007-10-01 10:23:00,236.12,236.16,236.12,236.145,199200000.0
2007-10-01 10:24:00,236.14,236.15,236.13,236.15,76600000.0
2007-10-01 10:25:00,236.14,236.15,236.08,236.09,143700000.0
2007-10-01 10:26:00,236.09,236.1,236.06,236.065,274300000.0
2007-10-01 10:27:00,236.07,236.08,235.95,235.95,228100000.0
2007-10-01 10:28:00,235.95,235.995,235.93,235.985,262800000.0
2007-10-01 10:29:00,235.985,235.985,235.92,235.93,477900000.0
2007-10-01 10:30:00,235.94,236.01,235.915,236.01,413400000.0
2007-10-01 10:31:00,236.01,236.12,236.01,236.1,243600000.0
2007-10-01 10:32:00,236.1,236.14,236.09,236.12,154600000.0
2007-10-01 10:33:00,236.12,236.12,236.09,236.115,123500000.0
2007-10-01 10:34:00,236.12,236.155,236.09,236.14,273200000.0
2007-10-01 10:35:00,236.14,236.15,236.1,236.11,128600000.0
2007-10-01 10:36:00,236.11,236.145,236.1,236.145,117100000.0
2007-10-01 10:37:00,236.145,236.18,236.115,236.115,302100000.0
2007-10-01 10:38:00,236.115,236.13,236.085,236.105,393900000.0
2007-10-01 10:39:00,236.11,236.15,236.105,236.125,384200000.0
2007-10-01 10:40:00,236.115,236.12,236.03,236.03,265299999.0
2007-10-01 10:41:00,236.02,236.02,235.875,235.91,241700000.0
2007-10-01 10:42:00,235.91,235.91,235.795,235.845,201000000.0
2007-10-01 10:43:00,235.85,235.885,235.795,235.8,154900000.0
2007-10-01 10:44:00,235.8,235.85,235.795,235.83,311800000.0
2007-10-01 10:45:00,235.84,236.02,235.84,236.005,338899999.0
2007-10-01 10:46:00,236.0,236.01,235.945,235.995,557400000.0
2007-10-01 10:47:00,235.99,235.995,235.95,235.95,345600000.0
2007-10-01 10:48:00,235.95,235.96,235.93,235.96,117500000.0
2007-10-01 10:49:00,235.96,235.975,235.93,235.965,99600000.0
2007-10-01 10:50:00,235.98,236.065,235.98,236.055,278800000.0
2007-10-01 10:51:00,236.055,236.075,236.01,236.06,285600000.0
2007-10-01 10:52:00,236.07,236.1,236.055,236.06,168800000.0
2007-10-01 10:53:00,236.055,236.06,235.92,235.965,352400000.0
2007-10-01 10:54:00,235.965,236.05,235.95,236.03,371900000.0
2007-10-01 10:55:00,236.025,236.055,236.0,236.055,137900000.0
2007-10-01 10:56:00,236.055,236.055,235.97,236.005,231000000.0
2007-10-01 10:57:00,236.0,236.085,235.995,236.0,554699997.0
2007-10-01 10:58:00,236.005,236.065,235.98,235.98,382600000.0
2007-10-01 10:59:00,235.98,235.98,235.85,235.93,502600001.0
2007-10-01 11:00:00,235.935,235.98,235.92,235.945,293900000.0
2007-10-01 11:01:00,235.975,236.045,235.94,236.015,364699999.0
2007-10-01 11:02:00,236.015,236.08,236.015,236.075,164900000.0
2007-10-01 11:03:00,236.075,236.11,236.065,236.1,200000000.0
2007-10-01 11:04:00,236.1,236.135,236.065,236.075,259899999.0
2007-10-01 11:05:00,236.1,236.125,236.055,236.08,235200001.0
2007-10-01 11:06:00,236.08,236.145,236.08,236.145,174399999.0
2007-10-01 11:07:00,236.13,236.2,236.125,236.195,251100000.0
2007-10-01 11:08:00,236.195,236.205,236.155,236.17,344299999.0
2007-10-01 11:09:00,236.175,236.175,236.15,236.165,120900000.0
2007-10-01 11:10:00,236.165,236.205,236.145,236.145,139600000.0
2007-10-01 11:11:00,236.145,236.175,236.13,236.14,308300000.0
2007-10-01 11:12:00,236.145,236.15,236.13,236.15,112700000.0
2007-10-01 11:13:00,236.145,236.215,236.145,236.195,245500000.0
2007-10-01 11:14:00,236.195,236.275,236.19,236.25,408500000.0
2007-10-01 11:15:00,236.25,236.28,236.24,236.28,374800000.0
2007-10-01 11:16:00,236.28,236.315,236.27,236.28,170600000.0
2007-10-01 11:17:00,236.285,236.285,236.245,236.27,216800000.0
2007-10-01 11:18:00,236.29,236.3,236.265,236.265,264000000.0
2007-10-01 11:19:00,236.265,236.265,236.235,236.235,83500000.0
2007-10-01 11:20:00,236.235,236.235,236.185,236.215,181600000.0
2007-10-01 11:21:00,236.215,236.315,236.215,236.305,174700000.0
2007-10-01 11:22:00,236.305,236.325,236.29,236.295,211900000.0
2007-10-01 11:23:00,236.3,236.355,236.27,236.355,197600000.0
2007-10-01 11:24:00,236.355,236.38,236.33,236.365,303400000.0
2007-10-01 11:25:00,236.365,236.44,236.365,236.38,301600000.0
2007-10-01 11:26:00,236.385,236.39,236.37,236.38,99800000.0
2007-10-01 11:27:00,236.37,236.415,236.37,236.395,159400000.0
2007-10-01 11:28:00,236.385,236.405,236.34,236.345,210200000.0
2007-10-01 11:29:00,236.35,236.375,236.32,236.355,332500000.0
2007-10-01 11:30:00,236.355,236.385,236.32,236.34,367900001.0
2007-10-01 11:31:00,236.345,236.395,236.34,236.385,208700000.0
2007-10-01 11:32:00,236.38,236.385,236.315,236.345,239800000.0
2007-10-01 11:33:00,236.345,236.355,236.305,236.33,211600000.0
2007-10-01 11:34:00,236.325,236.355,236.3,236.315,123700000.0
2007-10-01 11:35:00,236.315,236.315,236.285,236.285,63200000.0
2007-10-01 11:36:00,236.285,236.285,236.245,236.26,192700000.0
2007-10-01 11:37:00,236.26,236.315,236.235,236.28,272800000.0
2007-10-01 11:38:00,236.28,236.295,236.185,236.185,308600000.0
2007-10-01 11:39:00,236.19,236.205,236.125,236.135,437200000.0
2007-10-01 11:40:00,236.14,236.23,236.12,236.23,307300001.0
2007-10-01 11:41:00,236.225,236.25,236.195,236.215,245000000.0
2007-10-01 11:42:00,236.21,236.215,236.075,236.075,386799998.0
2007-10-01 11:43:00,236.08,236.165,236.065,236.13,247000000.0
2007-10-01 11:44:00,236.13,236.13,236.085,236.105,200200001.0
2007-10-01 11:45:00,236.105,236.115,236.045,236.045,101200000.0
2007-10-01 11:46:00,236.06,236.09,236.04,236.085,186700000.0
2007-10-01 11:47:00,236.09,236.105,236.06,236.085,246000000.0
2007-10-01 11:48:00,236.085,236.095,236.05,236.06,241500000.0
2007-10-01 11:49:00,236.065,236.095,236.065,236.07,117900000.0
2007-10-01 11:50:00,236.07,236.105,236.06,236.095,97500000.0
2007-10-01 11:51:00,236.095,236.095,236.015,236.025,107600000.0
2007-10-01 11:52:00,236.03,236.055,236.015,236.035,88400000.0
2007-10-01 11:53:00,236.025,236.045,235.985,236.04,284800000.0
2007-10-01 11:54:00,236.04,236.065,236.02,236.065,165599999.0
2007-10-01 11:55:00,236.065,236.065,236.03,236.055,233600000.0
2007-10-01 11:56:00,236.055,236.075,236.05,236.075,105100000.0
2007-10-01 11:57:00,236.05,236.055,236.005,236.005,104200000.0
2007-10-01 11:58:00,236.005,236.015,235.975,235.995,250000001.0
2007-10-01 11:59:00,235.995,236.045,235.99,236.03,183400000.0
2007-10-01 12:00:00,236.02,236.075,236.02,236.04,133800000.0
2007-10-01 12:01:00,236.04,236.055,235.995,236.0,130600000.0
2007-10-01 12:02:00,236.005,236.03,235.98,235.98,214300002.0
2007-10-01 12:03:00,235.98,235.99,235.96,235.98,75400000.0
2007-10-01 12:04:00,235.98,236.025,235.98,236.015,122800000.0
2007-10-01 12:05:00,236.015,236.035,235.99,236.02,213500000.0
2007-10-01 12:06:00,236.025,236.03,235.99,236.02,148000000.0
2007-10-01 12:07:00,236.02,236.04,236.01,236.03,127800000.0
2007-10-01 12:08:00,236.045,236.065,236.015,236.015,185000002.0
2007-10-01 12:09:00,236.015,236.055,236.015,236.045,25800000.0
2007-10-01 12:10:00,236.055,236.085,236.015,236.085,132900000.0
2007-10-01 12:11:00,236.085,236.25,236.075,236.25,504900001.0
2007-10-01 12:12:00,236.26,236.32,236.245,236.3,359100001.0
2007-10-01 12:13:00,236.3,236.3,236.235,236.25,182800000.0
2007-10-01 12:14:00,236.25,236.27,236.21,236.215,126700000.0
2007-10-01 12:15:00,236.215,236.255,236.21,236.245,158200000.0
2007-10-01 12:16:00,236.245,236.29,236.245,236.275,209500000.0
2007-10-01 12:17:00,236.28,236.335,236.275,236.315,179000000.0
2007-10-01 12:18:00,236.315,236.375,236.3,236.325,280999999.0
2007-10-01 12:19:00,236.325,236.385,236.305,236.385,145400000.0
2007-10-01 12:20:00,236.395,236.395,236.365,236.365,32900000.0
2007-10-01 12:21:00,236.37,236.385,236.36,236.37,89900000.0
2007-10-01 12:22:00,236.365,236.375,236.35,236.355,44600000.0
2007-10-01 12:23:00,236.365,236.395,236.34,236.395,97700000.0
2007-10-01 12:24:00,236.385,236.385,236.32,236.335,200700000.0
2007-10-01 12:25:00,236.335,236.36,236.32,236.345,149200000.0
2007-10-01 12:26:00,236.345,236.41,236.33,236.39,181200000.0
2007-10-01 12:27:00,236.41,236.455,236.395,236.44,253500000.0
2007-10-01 12:28:00,236.44,236.455,236.4,236.455,276100000.0
2007-10-01 12:29:00,236.445,236.46,236.395,236.415,128600000.0
2007-10-01 12:30:00,236.415,236.475,236.415,236.455,136900000.0
2007-10-01 12:31:00,236.455,236.465,236.43,236.44,48900000.0
2007-10-01 12:32:00,236.44,236.455,236.395,236.395,100100000.0
2007-10-01 12:33:00,236.395,236.445,236.395,236.435,99100000.0
2007-10-01 12:34:00,236.445,236.45,236.38,236.395,216200000.0
2007-10-01 12:35:00,236.4,236.455,236.4,236.455,109500000.0
2007-10-01 12:36:00,236.455,236.455,236.375,236.39,144900000.0
2007-10-01 12:37:00,236.39,236.39,236.36,236.38,76700000.0
2007-10-01 12:38:00,236.365,236.385,236.355,236.365,111800000.0
2007-10-01 12:39:00,236.365,236.385,236.365,236.38,82000000.0
2007-10-01 12:40:00,236.385,236.385,236.335,236.36,245800000.0
2007-10-01 12:41:00,236.355,236.37,236.345,236.37,80200000.0
2007-10-01 12:42:00,236.36,236.36,236.32,236.34,97000000.0
2007-10-01 12:43:00,236.34,236.39,236.34,236.38,256399999.0
2007-10-01 12:44:00,236.39,236.39,236.345,236.355,167200000.0
2007-10-01 12:45:00,236.37,236.42,236.37,236.4,131200000.0
2007-10-01 12:46:00,236.41,236.45,236.38,236.435,113500000.0
2007-10-01 12:47:00,236.44,236.48,236.43,236.475,182600000.0
2007-10-01 12:48:00,236.47,236.505,236.435,236.465,216500000.0
2007-10-01 12:49:00,236.465,236.47,236.375,236.395,217400000.0
2007-10-01 12:50:00,236.4,236.405,236.34,236.34,162600000.0
2007-10-01 12:51:00,236.34,236.345,236.3,236.3,202000000.0
2007-10-01 12:52:00,236.3,236.305,236.255,236.255,222300000.0
2007-10-01 12:53:00,236.255,236.275,236.19,236.235,492599999.0
2007-10-01 12:54:00,236.235,236.255,236.2,236.21,156200000.0
2007-10-01 12:55:00,236.21,236.225,236.21,236.215,88000000.0
2007-10-01 12:56:00,236.215,236.225,236.2,236.21,109000000.0
2007-10-01 12:57:00,236.21,236.215,236.18,236.215,197700000.0
2007-10-01 12:58:00,236.21,236.22,236.205,236.205,96600000.0
2007-10-01 12:59:00,236.21,236.255,236.175,236.175,257100000.0
2007-10-01 13:00:00,236.175,236.22,236.145,236.2,397800000.0
2007-10-01 13:01:00,236.21,236.22,236.12,236.13,272000000.0
2007-10-01 13:02:00,236.14,236.15,236.07,236.125,333300000.0
2007-10-01 13:03:00,236.12,236.135,236.08,236.11,277200000.0
2007-10-01 13:04:00,236.11,236.135,236.085,236.12,172900000.0
2007-10-01 13:05:00,236.11,236.13,236.075,236.09,386400001.0
2007-10-01 13:06:00,236.09,236.11,236.08,236.1,165300000.0
2007-10-01 13:07:00,236.1,236.145,236.09,236.14,131900000.0
2007-10-01 13:08:00,236.13,236.13,236.05,236.08,189600000.0
2007-10-01 13:09:00,236.08,236.13,236.045,236.105,109200000.0
2007-10-01 13:10:00,236.11,236.21,236.11,236.175,208000000.0
2007-10-01 13:11:00,236.175,236.21,236.14,236.21,219100000.0
2007-10-01 13:12:00,236.21,236.23,236.175,236.18,172400000.0
2007-10-01 13:13:00,236.18,236.18,236.12,236.12,64800000.0
2007-10-01 13:14:00,236.115,236.165,236.1,236.16,198000000.0
2007-10-01 13:15:00,236.16,236.175,236.12,236.135,85800000.0
2007-10-01 13:16:00,236.14,236.155,236.115,236.14,142000000.0
2007-10-01 13:17:00,236.14,236.17,236.12,236.14,97600000.0
2007-10-01 13:18:00,236.15,236.16,236.1,236.12,183200000.0
2007-10-01 13:19:00,236.12,236.14,236.08,236.1,109200000.0
2007-10-01 13:20:00,236.1,236.1,236.0,236.005,220000000.0
2007-10-01 13:21:00,235.995,236.015,235.97,235.975,287600000.0
2007-10-01 13:22:00,235.97,236.02,235.95,235.97,220300000.0
2007-10-01 13:23:00,235.97,235.98,235.94,235.94,174800000.0
2007-10-01 13:24:00,235.94,235.955,235.605,235.615,542600001.0
2007-10-01 13:25:00,235.615,235.655,235.61,235.63,318000000.0
2007-10-01 13:26:00,235.63,235.645,235.36,235.405,590599999.0
2007-10-01 13:27:00,235.395,235.4,235.3,235.31,306600000.0
2007-10-01 13:28:00,235.31,235.385,235.21,235.38,666700000.0
2007-10-01 13:29:00,235.395,235.47,235.325,235.455,341699999.0
2007-10-01 13:30:00,235.46,235.625,235.46,235.615,435600000.0
2007-10-01 13:31:00,235.61,235.755,235.605,235.735,510800000.0
2007-10-01 13:32:00,235.74,235.885,235.74,235.79,670100000.0
2007-10-01 13:33:00,235.79,235.795,235.74,235.785,249899999.0
2007-10-01 13:34:00,235.785,235.785,235.69,235.69,159800000.0
2007-10-01 13:35:00,235.695,235.705,235.57,235.6,189400000.0
2007-10-01 13:36:00,235.61,235.685,235.605,235.66,161800000.0
2007-10-01 13:37:00,235.655,235.695,235.535,235.535,327400000.0
2007-10-01 13:38:00,235.535,235.575,235.48,235.575,252600000.0
2007-10-01 13:39:00,235.575,235.575,235.505,235.545,179600000.0
2007-10-01 13:40:00,235.545,235.585,235.505,235.55,195500000.0
2007-10-01 13:41:00,235.545,235.595,235.52,235.595,285100001.0
2007-10-01 13:42:00,235.58,235.64,235.58,235.63,294700000.0
2007-10-01 13:43:00,235.63,235.665,235.62,235.655,228900001.0
2007-10-01 13:44:00,235.655,235.72,235.655,235.7,196900000.0
2007-10-01 13:45:00,235.7,235.83,235.62,235.62,350100000.0
2007-10-01 13:46:00,235.625,235.685,235.51,235.565,639499999.0
2007-10-01 13:47:00,235.57,235.6,235.495,235.51,263000000.0
2007-10-01 13:48:00,235.515,235.55,235.475,235.51,170900000.0
2007-10-01 13:49:00,235.51,235.59,235.495,235.59,279499999.0
2007-10-01 13:50:00,235.59,235.62,235.535,235.545,323100000.0
2007-10-01 13:51:00,235.54,235.59,235.54,235.59,163800000.0
2007-10-01 13:52:00,235.59,235.59,235.475,235.56,293100000.0
2007-10-01 13:53:00,235.56,235.655,235.55,235.635,192100000.0
2007-10-01 13:54:00,235.635,235.68,235.635,235.66,183400000.0
2007-10-01 13:55:00,235.66,235.69,235.66,235.69,109900000.0
2007-10-01 13:56:00,235.675,235.7,235.645,235.675,203800000.0
2007-10-01 13:57:00,235.68,235.71,235.675,235.695,64200000.0
2007-10-01 13:58:00,235.69,235.72,235.675,235.7,260500000.0
2007-10-01 13:59:00,235.72,235.73,235.7,235.71,100100000.0
2007-10-01 14:00:00,235.705,235.705,235.665,235.68,149400000.0
2007-10-01 14:01:00,235.68,235.7,235.67,235.68,274399998.0
2007-10-01 14:02:00,235.68,235.715,235.675,235.71,197600000.0
2007-10-01 14:03:00,235.715,235.73,235.695,235.725,159700000.0
2007-10-01 14:04:00,235.725,235.765,235.72,235.745,407599999.0
2007-10-01 14:05:00,235.75,235.785,235.695,235.775,330500000.0
2007-10-01 14:06:00,235.775,235.865,235.755,235.855,223799999.0
2007-10-01 14:07:00,235.85,235.945,235.85,235.9,318599999.0
2007-10-01 14:08:00,235.9,236.015,235.88,236.005,463399999.0
2007-10-01 14:09:00,236.005,236.07,235.965,236.005,519699997.0
2007-10-01 14:10:00,236.015,236.015,235.935,235.955,137800000.0
2007-10-01 14:11:00,235.955,236.035,235.95,236.005,460800000.0
2007-10-01 14:12:00,236.01,236.115,235.995,236.115,228400000.0
2007-10-01 14:13:00,236.115,236.23,236.115,236.225,425599998.0
2007-10-01 14:14:00,236.23,236.305,236.185,236.255,520600000.0
2007-10-01 14:15:00,236.255,236.255,236.11,236.11,317400000.0
2007-10-01 14:16:00,236.11,236.125,236.06,236.115,413200000.0
2007-10-01 14:17:00,236.135,236.135,236.015,236.09,291800000.0
2007-10-01 14:18:00,236.1,236.11,236.075,236.105,130400000.0
2007-10-01 14:19:00,236.1,236.16,236.1,236.16,239000000.0
2007-10-01 14:20:00,236.16,236.265,236.145,236.255,449900000.0
2007-10-01 14:21:00,236.255,236.3,236.22,236.28,507800000.0
2007-10-01 14:22:00,236.255,236.345,236.235,236.335,664200000.0
2007-10-01 14:23:00,236.33,236.375,236.3,236.35,356600000.0
2007-10-01 14:24:00,236.345,236.405,236.315,236.405,660400001.0
2007-10-01 14:25:00,236.405,236.425,236.365,236.38,514800000.0
2007-10-01 14:26:00,236.38,236.425,236.38,236.405,254500000.0
2007-10-01 14:27:00,236.405,236.45,236.38,236.395,345100000.0
2007-10-01 14:28:00,236.395,236.395,236.29,236.29,192600000.0
2007-10-01 14:29:00,236.29,236.33,236.285,236.295,155700000.0
2007-10-01 14:30:00,236.295,236.36,236.285,236.35,239800000.0
2007-10-01 14:31:00,236.35,236.35,236.32,236.34,162100000.0
2007-10-01 14:32:00,236.34,236.34,236.26,236.285,335200000.0
2007-10-01 14:33:00,236.285,236.335,236.285,236.33,369100000.0
2007-10-01 14:34:00,236.33,236.345,236.3,236.32,287900000.0
2007-10-01 14:35:00,236.32,236.465,236.32,236.465,308600000.0
2007-10-01 14:36:00,236.465,236.585,236.45,236.53,493000000.0
2007-10-01 14:37:00,236.53,236.625,236.52,236.57,411700000.0
2007-10-01 14:38:00,236.58,236.695,236.58,236.67,501600000.0
2007-10-01 14:39:00,236.67,236.695,236.64,236.64,310900000.0
2007-10-01 14:40:00,236.645,236.655,236.555,236.555,435400000.0
2007-10-01 14:41:00,236.555,236.575,236.48,236.515,432300000.0
2007-10-01 14:42:00,236.51,236.53,236.445,236.46,142500000.0
2007-10-01 14:43:00,236.475,236.475,236.37,236.39,323300000.0
2007-10-01 14:44:00,236.39,236.435,236.385,236.41,264800000.0
2007-10-01 14:45:00,236.405,236.435,236.385,236.385,453400000.0
2007-10-01 14:46:00,236.385,236.415,236.385,236.41,180100000.0
2007-10-01 14:47:00,236.4,236.43,236.4,236.42,397200000.0
2007-10-01 14:48:00,236.42,236.46,236.42,236.43,162900000.0
2007-10-01 14:49:00,236.44,236.48,236.43,236.46,282200000.0
2007-10-01 14:50:00,236.46,236.465,236.43,236.46,261200000.0
2007-10-01 14:51:00,236.46,236.48,236.45,236.48,121600000.0
2007-10-01 14:52:00,236.48,236.565,236.48,236.55,429499998.0
2007-10-01 14:53:00,236.54,236.62,236.535,236.595,353650000.0
2007-10-01 14:54:00,236.59,236.65,236.575,236.63,354700000.0
2007-10-01 14:55:00,236.635,236.675,236.615,236.625,162100000.0
2007-10-01 14:56:00,236.625,236.66,236.615,236.65,174100000.0
2007-10-01 14:57:00,236.65,236.7,236.645,236.675,226800000.0
2007-10-01 14:58:00,236.675,236.71,236.65,236.66,293800000.0
2007-10-01 14:59:00,236.66,236.695,236.65,236.69,225799999.0
2007-10-01 15:00:00,236.675,236.7,236.645,236.65,281199999.0
2007-10-01 15:01:00,236.65,236.65,236.59,236.595,181000000.0
2007-10-01 15:02:00,236.595,236.605,236.575,236.585,248500001.0
2007-10-01 15:03:00,236.585,236.605,236.56,236.585,178200000.0
2007-10-01 15:04:00,236.585,236.585,236.525,236.55,304700000.0
2007-10-01 15:05:00,236.55,236.56,236.54,236.54,266700000.0
2007-10-01 15:06:00,236.535,236.565,236.52,236.565,517099999.0
2007-10-01 15:07:00,236.56,236.61,236.56,236.59,417600000.0
2007-10-01 15:08:00,236.59,236.59,236.55,236.57,349199999.0
2007-10-01 15:09:00,236.58,236.58,236.54,236.57,309600000.0
2007-10-01 15:10:00,236.56,236.56,236.52,236.52,305499999.0
2007-10-01 15:11:00,236.52,236.53,236.42,236.425,504299999.0
2007-10-01 15:12:00,236.43,236.47,236.38,236.445,1331100003.0
2007-10-01 15:13:00,236.445,236.485,236.375,236.4,747900000.0
2007-10-01 15:14:00,236.4,236.44,236.39,236.41,340200000.0
2007-10-01 15:15:00,236.41,236.43,236.385,236.43,330600000.0
2007-10-01 15:16:00,236.43,236.45,236.4,236.4,467157781.0
2007-10-01 15:17:00,236.4,236.4,236.31,236.35,837800000.0
2007-10-01 15:18:00,236.35,236.35,236.3,236.31,1093599997.0
2007-10-01 15:19:00,236.31,236.41,236.31,236.41,442200002.0
2007-10-01 15:20:00,236.405,236.41,236.37,236.38,437200000.0
2007-10-01 15:21:00,236.39,236.4,236.35,236.35,296800000.0
2007-10-01 15:22:00,236.35,236.45,236.35,236.44,444100000.0
2007-10-01 15:23:00,236.43,236.49,236.43,236.47,402400000.0
2007-10-01 15:24:00,236.47,236.47,236.43,236.43,377500000.0
2007-10-01 15:25:00,236.425,236.48,236.425,236.46,541399998.0
2007-10-01 15:26:00,236.46,236.47,236.44,236.46,809099995.0
2007-10-01 15:27:00,236.46,236.47,236.44,236.47,573799999.0
2007-10-01 15:28:00,236.46,236.48,236.43,236.48,403200000.0
2007-10-01 15:29:00,236.48,236.52,236.48,236.5,704599999.0
2007-10-01 15:30:00,236.485,236.6,236.485,236.59,1014999999.0
2007-10-01 15:31:00,236.585,236.6,236.55,236.565,585100001.0
2007-10-01 15:32:00,236.58,236.63,236.55,236.58,779300004.0
2007-10-01 15:33:00,236.58,236.62,236.535,236.62,663600001.0
2007-10-01 15:34:00,236.63,236.64,236.6,236.63,681099999.0
2007-10-01 15:35:00,236.64,236.7,236.64,236.7,749599998.0
2007-10-01 15:36:00,236.69,236.78,236.68,236.78,420000000.0
2007-10-01 15:37:00,236.78,236.85,236.76,236.85,694400000.0
2007-10-01 15:38:00,236.85,236.88,236.79,236.86,671900000.0
2007-10-01 15:39:00,236.85,236.89,236.8,236.8,583399999.0
2007-10-01 15:40:00,236.8,236.81,236.75,236.76,553100000.0
2007-10-01 15:41:00,236.76,236.76,236.71,236.74,213800000.0
2007-10-01 15:42:00,236.7,236.78,236.7,236.77,192600002.0
2007-10-01 15:43:00,236.77,236.82,236.77,236.8,134700000.0
2007-10-01 15:44:00,236.82,236.82,236.76,236.79,703100002.0
2007-10-01 15:45:00,236.78,236.81,236.74,236.8,903399999.0
2007-10-01 15:46:00,236.79,236.82,236.77,236.78,389200001.0
2007-10-01 15:47:00,236.78,236.79,236.72,236.72,313100000.0
2007-10-01 15:48:00,236.73,236.74,236.66,236.74,563099999.0
2007-10-01 15:49:00,236.73,236.78,236.72,236.77,274800000.0
2007-10-01 15:50:00,236.77,236.78,236.7,236.7,206000000.0
2007-10-01 15:51:00,236.7,236.7,236.66,236.67,342900001.0
2007-10-01 15:52:00,236.68,236.69,236.65,236.67,294700000.0
2007-10-01 15:53:00,236.68,236.7,236.62,236.63,337000001.0
2007-10-01 15:54:00,236.65,236.68,236.64,236.67,253300000.0
2007-10-01 15:55:00,236.67,236.68,236.64,236.67,293200000.0
2007-10-01 15:56:00,236.67,236.76,236.66,236.71,1014800001.0
2007-10-01 15:57:00,236.71,236.77,236.67,236.74,582400002.0
2007-10-01 15:58:00,236.74,236.8,236.74,236.8,442300000.0
2007-10-01 15:59:00,236.79,236.95,236.76,236.92,969200000.0
2007-10-01 16:00:00,236.91,236.95,236.77,236.91,1227700000.0
2007-10-01 16:01:00,236.92,236.92,236.8,236.87,1915800006.0
2007-10-01 16:02:00,236.87,236.9,236.81,236.84,1454300008.0
2007-10-01 16:03:00,236.85,236.86,236.79,236.8,1220199999.0
2007-10-01 16:04:00,236.8,236.82,236.74,236.78,743100000.0
2007-10-01 16:05:00,236.78,236.9,236.73,236.87,1222399993.0
2007-10-01 16:06:00,236.87,236.95,236.85,236.95,1020400000.0
2007-10-01 16:07:00,236.95,236.955,236.86,236.87,686400000.0
2007-10-01 16:08:00,236.87,236.91,236.81,236.83,828400000.0
2007-10-01 16:09:00,236.83,236.87,236.77,236.86,1024900000.0
2007-10-01 16:10:00,236.86,236.86,236.81,236.825,417600000.0
2007-10-01 16:11:00,236.84,236.87,236.77,236.87,346537500.0
2007-10-01 16:12:00,236.87,236.89,236.83,236.85,271825000.0
2007-10-01 16:13:00,236.85,236.85,236.765,236.8,521500000.0
2007-10-01 16:14:00,236.81,236.84,236.795,236.82,188400000.0
2007-10-01 16:15:00,236.82,236.83,236.77,236.79,353900000.0
2007-10-01 16:16:00,236.79,236.84,236.77,236.81,580000000.0
2007-10-01 16:17:00,236.81,236.82,236.74,236.74,957100002.0
2007-10-01 16:18:00,236.745,236.76,236.7,236.72,538200000.0
2007-10-01 16:19:00,236.72,236.72,236.58,236.59,563999999.0
2007-10-01 16:20:00,236.59,236.65,236.58,236.61,211900000.0
2007-10-01 16:21:00,236.61,236.64,236.6,236.62,394800000.0
2007-10-01 16:22:00,236.63,236.66,236.62,236.66,364899999.0
2007-10-01 16:23:00,236.66,236.68,236.61,236.61,167600000.0
2007-10-01 16:24:00,236.61,236.66,236.58,236.645,390199999.0
2007-10-01 16:25:00,236.645,236.65,236.59,236.65,353699999.0
2007-10-01 16:26:00,236.65,236.68,236.61,236.64,579499999.0
2007-10-01 16:27:00,236.64,236.66,236.57,236.57,589600002.0
2007-10-01 16:28:00,236.59,236.59,236.48,236.49,591700000.0
2007-10-01 16:29:00,236.495,236.505,236.36,236.39,1362280232.0
2007-10-01 16:30:00,236.4,236.51,236.39,236.46,561900000.0
2007-10-01 16:31:00,236.46,236.48,236.43,236.445,428000000.0
2007-10-01 16:32:00,236.445,236.46,236.39,236.46,928300002.0
2007-10-01 16:33:00,236.46,236.51,236.44,236.49,622100000.0
2007-10-01 16:34:00,236.49,236.63,236.48,236.63,1059499999.0
2007-10-01 16:35:00,236.63,236.77,236.62,236.75,955800004.0
2007-10-01 16:36:00,236.74,236.81,236.735,236.81,337700001.0
2007-10-01 16:37:00,236.81,236.88,236.81,236.815,738500000.0
2007-10-01 16:38:00,236.81,236.86,236.8,236.82,407900000.0
2007-10-01 16:39:00,236.83,236.85,236.74,236.8,880200002.0
2007-10-01 16:40:00,236.8,236.8,236.69,236.7,539100000.0
2007-10-01 16:41:00,236.7,236.73,236.675,236.675,500400001.0
2007-10-01 16:42:00,236.68,236.7,236.62,236.62,750699997.0
2007-10-01 16:43:00,236.62,236.66,236.61,236.64,611899999.0
2007-10-01 16:44:00,236.64,236.64,236.55,236.56,546000000.0
2007-10-01 16:45:00,236.56,236.68,236.56,236.67,1204599999.0
2007-10-01 16:46:00,236.68,236.69,236.57,236.57,632899999.0
2007-10-01 16:47:00,236.57,236.6,236.55,236.58,668500000.0
2007-10-01 16:48:00,236.575,236.62,236.56,236.61,472800000.0
2007-10-01 16:49:00,236.61,236.64,236.55,236.64,549200000.0
2007-10-01 16:50:00,236.64,236.66,236.6,236.605,466600000.0
2007-10-01 16:51:00,236.59,236.68,236.59,236.68,946799999.0
2007-10-01 16:52:00,236.68,236.72,236.61,236.625,1035000006.0
2007-10-01 16:53:00,236.62,236.62,236.55,236.575,486699998.0
2007-10-01 16:54:00,236.575,236.615,236.53,236.59,759500003.0
2007-10-01 16:55:00,236.59,236.625,236.56,236.56,988799999.0
2007-10-01 16:56:00,236.56,236.56,236.37,236.44,1539100005.0
2007-10-01 16:57:00,236.435,236.47,236.41,236.41,576799999.0
2007-10-01 16:58:00,236.41,236.41,236.33,236.38,592999998.0
2007-10-01 16:59:00,236.38,236.38,236.09,236.28,1645099998.0
2007-10-01 17:00:00,236.26,236.43,236.26,236.37,1340399991.0
2007-10-01 17:01:00,236.37,236.43,236.345,236.42,728999997.0
2007-10-01 17:02:00,236.42,236.52,236.42,236.46,637399999.0
2007-10-01 17:03:00,236.45,236.49,236.45,236.45,877900000.0
2007-10-01 17:04:00,236.45,236.47,236.37,236.46,877300001.0
2007-10-01 17:05:00,236.46,236.51,236.455,236.5,849499998.0
2007-10-01 17:06:00,236.5,236.58,236.49,236.53,591599999.0
2007-10-01 17:07:00,236.53,236.57,236.51,236.54,1514299993.0
2007-10-01 17:08:00,236.54,236.57,236.51,236.57,413599998.0
2007-10-01 17:09:00,236.57,236.58,236.46,236.48,609899999.0
2007-10-01 17:10:00,236.48,236.5,236.44,236.44,479799999.0
2007-10-01 17:11:00,236.45,236.47,236.44,236.47,591800001.0
2007-10-01 17:12:00,236.47,236.49,236.44,236.47,259199999.0
2007-10-01 17:13:00,236.47,236.54,236.45,236.51,215200000.0
2007-10-01 17:14:00,236.51,236.55,236.49,236.54,546999999.0
2007-10-01 17:15:00,236.53,236.61,236.52,236.59,388400000.0
2007-10-01 17:16:00,236.59,236.7,236.59,236.7,718000000.0
2007-10-01 17:17:00,236.7,236.72,236.67,236.67,483699999.0
2007-10-01 17:18:00,236.67,236.7,236.665,236.675,712200000.0
2007-10-01 17:19:00,236.675,236.7,236.66,236.7,494600000.0
2007-10-01 17:20:00,236.69,236.7,236.65,236.65,549099999.0
2007-10-01 17:21:00,236.65,236.66,236.57,236.62,956099995.0
2007-10-01 17:22:00,236.62,236.65,236.6,236.61,585500000.0
2007-10-01 17:23:00,236.63,236.64,236.57,236.625,838000000.0
2007-10-01 17:24:00,236.64,236.71,236.61,236.68,1411100003.0
2007-10-01 17:25:00,236.68,236.68,236.595,236.66,870800001.0
2007-10-01 17:26:00,236.66,236.73,236.66,236.69,846800000.0
2007-10-01 17:27:00,236.69,236.695,236.6,236.68,589000000.0
2007-10-01 17:28:00,236.66,236.72,236.65,236.72,467199999.0
2007-10-01 17:29:00,236.72,236.77,236.71,236.71,768500000.0
2007-10-01 17:30:00,236.715,236.825,236.69,236.77,816200002.0
2007-10-01 17:31:00,236.78,236.83,236.77,236.81,883499996.0
2007-10-01 17:32:00,236.8,236.82,236.78,236.81,978400000.0
2007-10-01 17:33:00,236.82,236.83,236.77,236.82,1207399998.0
2007-10-01 17:34:00,236.82,236.82,236.785,236.8,487600000.0
2007-10-01 17:35:00,236.8,236.84,236.79,236.79,1397899998.0
2007-10-01 17:36:00,236.79,236.79,236.745,236.745,847700000.0
2007-10-01 17:37:00,236.745,236.75,236.69,236.69,656399998.0
2007-10-01 17:38:00,236.685,236.8,236.685,236.77,972599998.0
2007-10-01 17:39:00,236.78,236.9,236.77,236.87,1689400000.0
2007-10-01 17:40:00,236.87,236.89,236.85,236.86,1134699997.0
2007-10-01 17:41:00,236.86,236.89,236.8,236.81,1851400009.0
2007-10-01 17:42:00,236.81,236.87,236.8,236.87,1275099997.0
2007-10-01 17:43:00,236.87,236.89,236.84,236.845,1156899990.0
2007-10-01 17:44:00,236.84,236.89,236.84,236.875,497399999.0
2007-10-01 17:45:00,236.875,236.9,236.85,236.9,1248899999.0
2007-10-01 17:46:00,236.9,236.95,236.9,236.935,1045799996.0
2007-10-01 17:47:00,236.935,236.97,236.92,236.965,820299996.0
2007-10-01 17:48:00,236.97,236.98,236.91,236.915,812699997.0
2007-10-01 17:49:00,236.91,236.94,236.88,236.89,693600000.0
2007-10-01 17:50:00,236.9,236.93,236.885,236.93,491899999.0
2007-10-01 17:51:00,236.93,236.93,236.89,236.92,823799998.0
2007-10-01 17:52:00,236.92,236.94,236.92,236.94,537700000.0
2007-10-01 17:53:00,236.94,237.08,236.93,237.04,1116499998.0
2007-10-01 17:54:00,237.03,237.05,236.95,236.99,547699998.0
2007-10-01 17:55:00,236.99,236.99,236.905,236.94,400100000.0
2007-10-01 17:56:00,236.91,236.92,236.85,236.895,603700000.0
2007-10-01 17:57:00,236.92,236.99,236.88,236.88,929399994.0
2007-10-01 17:58:00,236.91,236.92,236.82,236.835,511400000.0
2007-10-01 17:59:00,236.86,236.88,236.82,236.87,223800000.0
2007-10-01 18:00:00,236.86,236.87,236.8,236.805,441800002.0
2007-10-01 18:01:00,236.81,236.84,236.7,236.72,773099999.0
2007-10-01 18:02:00,236.72,236.75,236.72,236.74,586000001.0
2007-10-01 18:03:00,236.75,236.77,236.74,236.745,729600000.0
2007-10-01 18:04:00,236.74,236.77,236.735,236.74,504500003.0
2007-10-01 18:05:00,236.74,236.8,236.74,236.79,259200000.0
2007-10-01 18:06:00,236.785,236.79,236.76,236.78,293299999.0
2007-10-01 18:07:00,236.765,236.83,236.75,236.83,388700000.0
2007-10-01 18:08:00,236.82,236.83,236.77,236.77,204800000.0
2007-10-01 18:09:00,236.78,236.78,236.74,236.74,161500000.0
2007-10-01 18:10:00,236.74,236.74,236.67,236.68,354400000.0
2007-10-01 18:11:00,236.68,236.74,236.68,236.74,441400000.0
2007-10-01 18:12:00,236.74,236.78,236.72,236.72,471200002.0
2007-10-01 18:13:00,236.73,236.73,236.65,236.66,501200000.0
2007-10-01 18:14:00,236.66,236.7,236.65,236.7,430000000.0
2007-10-01 18:15:00,236.7,236.72,236.69,236.69,308400000.0
2007-10-01 18:16:00,236.69,236.74,236.67,236.7,307700000.0
2007-10-01 18:17:00,236.7,236.72,236.68,236.7,322699998.0
2007-10-01 18:18:00,236.68,236.75,236.675,236.75,897699998.0
2007-10-01 18:19:00,236.75,236.79,236.74,236.79,299800000.0
2007-10-01 18:20:00,236.79,236.8,236.77,236.79,344400001.0
2007-10-01 18:21:00,236.8,236.81,236.79,236.79,387600000.0
2007-10-01 18:22:00,236.79,236.81,236.78,236.8,262800000.0
2007-10-01 18:23:00,236.8,236.85,236.78,236.84,266000000.0
2007-10-01 18:24:00,236.84,236.86,236.82,236.84,795300008.0
2007-10-01 18:25:00,236.83,236.88,236.82,236.85,725700000.0
2007-10-01 18:26:00,236.85,236.86,236.76,236.79,641000000.0
2007-10-01 18:27:00,236.8,236.8,236.77,236.78,483400002.0
2007-10-01 18:28:00,236.78,236.78,236.74,236.74,410800001.0
2007-10-01 18:29:00,236.74,236.81,236.74,236.77,770100004.0
2007-10-01 18:30:00,236.77,236.77,236.71,236.71,621800001.0
2007-10-01 18:31:00,236.705,236.77,236.69,236.75,871600002.0
2007-10-01 18:32:00,236.76,236.76,236.67,236.67,633600001.0
2007-10-01 18:33:00,236.67,236.69,236.67,236.67,507400004.0
2007-10-01 18:34:00,236.68,236.72,236.67,236.72,444799998.0
2007-10-01 18:35:00,236.72,236.73,236.695,236.72,336899998.0
2007-10-01 18:36:00,236.71,236.72,236.67,236.72,909299996.0
2007-10-01 18:37:00,236.71,236.735,236.7,236.73,675600003.0
2007-10-01 18:38:00,236.73,236.73,236.69,236.69,308400001.0
2007-10-01 18:39:00,236.69,236.69,236.655,236.67,211599998.0
2007-10-01 18:40:00,236.67,236.68,236.66,236.68,157800000.0
2007-10-01 18:41:00,236.67,236.7,236.67,236.7,210000001.0
2007-10-01 18:42:00,236.7,236.7,236.68,236.69,245600000.0
2007-10-01 18:43:00,236.69,236.73,236.675,236.69,514000000.0
2007-10-01 18:44:00,236.69,236.69,236.66,236.66,140800000.0
2007-10-01 18:45:00,236.66,236.68,236.66,236.66,89200000.0
2007-10-01 18:46:00,236.66,236.66,236.64,236.64,331600000.0
2007-10-01 18:47:00,236.64,236.64,236.605,236.61,210799998.0
2007-10-01 18:48:00,236.62,236.62,236.62,236.62,8800000.0
2007-10-01 18:49:00,236.62,236.62,236.595,236.595,160300001.0
2007-10-01 18:50:00,236.59,236.6,236.57,236.58,436300003.0
2007-10-01 18:51:00,236.58,236.59,236.58,236.59,76400000.0
2007-10-01 18:52:00,236.58,236.58,236.54,236.55,266400002.0
2007-10-01 18:53:00,236.56,236.56,236.53,236.55,251100001.0
2007-10-01 18:54:00,236.56,236.56,236.54,236.54,73200000.0
2007-10-01 18:55:00,236.54,236.57,236.54,236.555,138000000.0
2007-10-01 18:56:00,236.555,236.58,236.555,236.57,106000000.0
2007-10-01 18:57:00,236.57,236.6,236.545,236.56,623700002.0
2007-10-01 18:58:00,236.56,236.59,236.54,236.56,793599999.0
2007-10-01 18:59:00,236.56,236.57,236.54,236.54,432000000.0
2007-10-01 19:00:00,236.54,236.57,236.53,236.56,159600000.0
2007-10-01 19:01:00,236.56,236.57,236.55,236.57,116000000.0
2007-10-01 19:02:00,236.57,236.58,236.54,236.57,402299997.0
2007-10-01 19:03:00,236.56,236.57,236.55,236.55,109300001.0
2007-10-01 19:04:00,236.57,236.58,236.55,236.55,160400000.0
2007-10-01 19:05:00,236.55,236.56,236.5,236.5,215700000.0
2007-10-01 19:06:00,236.5,236.51,236.49,236.5,63200000.0
2007-10-01 19:07:00,236.5,236.51,236.49,236.5,55800000.0
2007-10-01 19:08:00,236.5,236.52,236.48,236.52,229899999.0
2007-10-01 19:09:00,236.51,236.53,236.51,236.51,170200000.0
2007-10-01 19:10:00,236.51,236.53,236.51,236.53,7100000.0
2007-10-01 19:11:00,236.52,236.55,236.51,236.53,229300002.0
2007-10-01 19:12:00,236.54,236.55,236.53,236.54,178400000.0
2007-10-01 19:13:00,236.54,236.55,236.54,236.55,22400000.0
2007-10-01 19:14:00,236.55,236.6,236.54,236.6,115600000.0
2007-10-01 19:15:00,236.6,236.6,236.53,236.56,300899999.0
2007-10-01 19:16:00,236.54,236.57,236.53,236.56,154800000.0
2007-10-01 19:17:00,236.56,236.57,236.5,236.55,313199999.0
2007-10-01 19:18:00,236.57,236.58,236.53,236.53,371500000.0
2007-10-01 19:19:00,236.56,236.67,236.53,236.65,322300001.0
2007-10-01 19:20:00,236.65,236.65,236.58,236.59,103200000.0
2007-10-01 19:21:00,236.59,236.6,236.55,236.56,98000000.0
2007-10-01 19:22:00,236.59,236.6,236.55,236.55,232599998.0
2007-10-01 19:23:00,236.56,236.6,236.555,236.555,62800000.0
2007-10-01 19:24:00,236.555,236.62,236.55,236.62,56400000.0
2007-10-01 19:25:00,236.62,236.64,236.62,236.64,48600000.0
2007-10-01 19:26:00,236.63,236.67,236.63,236.66,369800001.0
2007-10-01 19:27:00,236.66,236.67,236.61,236.61,171700001.0
2007-10-01 19:28:00,236.61,236.69,236.595,236.68,361800000.0
2007-10-01 19:29:00,236.66,236.74,236.66,236.73,663399999.0
2007-10-01 19:30:00,236.73,236.78,236.73,236.76,539500000.0
2007-10-01 19:31:00,236.76,236.84,236.76,236.84,866799999.0
2007-10-01 19:32:00,236.84,236.86,236.79,236.8,367999999.0
2007-10-01 19:33:00,236.81,236.82,236.74,236.76,1101199998.0
2007-10-01 19:34:00,236.75,236.77,236.73,236.74,249300000.0
2007-10-01 19:35:00,236.74,236.74,236.655,236.655,499100001.0
2007-10-01 19:36:00,236.67,236.74,236.655,236.72,341999999.0
2007-10-01 19:37:00,236.72,236.74,236.71,236.71,94800000.0
2007-10-01 19:38:00,236.72,236.77,236.7,236.76,181200000.0
2007-10-01 19:39:00,236.76,236.77,236.75,236.76,84400000.0
2007-10-01 19:40:00,236.76,236.79,236.72,236.78,404599999.0
2007-10-01 19:41:00,236.78,236.795,236.75,236.77,133100000.0
2007-10-01 19:42:00,236.78,236.8,236.76,236.78,325600000.0
2007-10-01 19:43:00,236.78,236.78,236.75,236.77,288300000.0
2007-10-01 19:44:00,236.77,236.77,236.74,236.74,151800000.0
2007-10-01 19:45:00,236.75,236.76,236.72,236.76,154800000.0
2007-10-01 19:46:00,236.76,236.8,236.76,236.8,391200000.0
2007-10-01 19:47:00,236.79,236.83,236.73,236.75,778899999.0
2007-10-01 19:48:00,236.75,236.75,236.74,236.75,47200000.0
2007-10-01 19:49:00,236.75,236.75,236.72,236.74,131700000.0
2007-10-01 19:50:00,236.74,236.74,236.73,236.74,107600000.0
2007-10-01 19:51:00,236.74,236.76,236.74,236.74,138600000.0
2007-10-01 19:52:00,236.735,236.77,236.735,236.77,423900001.0
2007-10-01 19:53:00,236.77,236.78,236.76,236.765,294999999.0
2007-10-01 19:54:00,236.76,236.78,236.76,236.77,158800000.0
2007-10-01 19:55:00,236.77,236.79,236.77,236.79,192400000.0
2007-10-01 19:56:00,236.81,236.84,236.78,236.78,495700001.0
2007-10-01 19:57:00,236.78,236.8,236.77,236.78,760800003.0
2007-10-01 19:58:00,236.78,236.84,236.78,236.8,614700002.0
2007-10-01 19:59:00,236.8,236.83,236.8,236.8,556600004.0
2007-10-01 20:00:00,236.81,236.82,236.79,236.815,457600000.0
2007-10-01 20:01:00,236.81,236.84,236.8,236.8,434400001.0
2007-10-01 20:02:00,236.8,236.8,236.78,236.79,359400003.0
2007-10-01 20:03:00,236.79,236.8,236.78,236.8,427300001.0
2007-10-01 20:04:00,236.8,236.8,236.78,236.79,977400001.0
2007-10-01 20:05:00,236.79,236.82,236.79,236.805,1002400004.0
2007-10-01 20:06:00,236.805,236.805,236.78,236.79,405999999.0
2007-10-01 20:07:00,236.79,236.8,236.75,236.76,179200000.0
2007-10-01 20:08:00,236.75,236.77,236.74,236.75,332500001.0
2007-10-01 20:09:00,236.74,236.75,236.69,236.7,711099999.0
2007-10-01 20:10:00,236.7,236.7,236.68,236.69,390800000.0
2007-10-01 20:11:00,236.69,236.7,236.67,236.67,154000000.0
2007-10-01 20:12:00,236.67,236.73,236.67,236.71,863999992.0
2007-10-01 20:13:00,236.71,236.72,236.65,236.7,312400000.0
2007-10-01 20:14:00,236.69,236.72,236.61,236.62,731299999.0
2007-10-01 20:15:00,236.63,236.68,236.62,236.68,125400000.0
2007-10-01 20:16:00,236.68,236.69,236.675,236.69,142399999.0
2007-10-01 20:17:00,236.69,236.7,236.625,236.63,758599995.0
2007-10-01 20:18:00,236.63,236.68,236.63,236.68,241299997.0
2007-10-01 20:19:00,236.69,236.72,236.68,236.71,338000000.0
2007-10-01 20:20:00,236.71,236.73,236.65,236.65,429600000.0
2007-10-01 20:21:00,236.65,236.66,236.645,236.66,671600000.0
2007-10-01 20:22:00,236.66,236.67,236.645,236.645,318400001.0
2007-10-01 20:23:00,236.645,236.65,236.58,236.585,242400000.0
2007-10-01 20:24:00,236.585,236.59,236.57,236.58,157200000.0
2007-10-01 20:25:00,236.59,236.59,236.55,236.58,412399999.0
2007-10-01 20:26:00,236.57,236.62,236.56,236.57,605800005.0
2007-10-01 20:27:00,236.57,236.57,236.54,236.55,434900001.0
2007-10-01 20:28:00,236.55,236.58,236.53,236.55,196000000.0
2007-10-01 20:29:00,236.55,236.56,236.495,236.5,416199998.0
2007-10-01 20:30:00,236.49,236.52,236.49,236.52,794299993.0
2007-10-01 20:31:00,236.52,236.57,236.51,236.57,304400001.0
2007-10-01 20:32:00,236.58,236.58,236.54,236.57,144800000.0
2007-10-01 20:33:00,236.56,236.58,236.56,236.58,304399997.0
2007-10-01 20:34:00,236.59,236.61,236.56,236.56,628899998.0
2007-10-01 20:35:00,236.56,236.58,236.55,236.57,258900002.0
2007-10-01 20:36:00,236.57,236.57,236.55,236.57,554799998.0
2007-10-01 20:37:00,236.56,236.56,236.52,236.53,479600001.0
2007-10-01 20:38:00,236.53,236.54,236.515,236.52,141300000.0
2007-10-01 20:39:00,236.52,236.54,236.5,236.54,278600000.0
2007-10-01 20:40:00,236.54,236.61,236.54,236.6,835300001.0
2007-10-01 20:41:00,236.61,236.63,236.61,236.63,377599999.0
2007-10-01 20:42:00,236.63,236.68,236.63,236.65,394400000.0
2007-10-01 20:43:00,236.65,236.68,236.62,236.63,494700001.0
2007-10-01 20:44:00,236.63,236.63,236.6,236.6,353200001.0
2007-10-01 20:45:00,236.6,236.62,236.585,236.59,529900000.0
2007-10-01 20:46:00,236.61,236.63,236.58,236.63,861899999.0
2007-10-01 20:47:00,236.63,236.64,236.6,236.62,592499999.0
2007-10-01 20:48:00,236.62,236.64,236.61,236.63,240800000.0
2007-10-01 20:49:00,236.63,236.66,236.61,236.62,641199996.0
2007-10-01 20:50:00,236.61,236.65,236.61,236.65,493499993.0
2007-10-01 20:51:00,236.65,236.66,236.615,236.62,348600000.0
2007-10-01 20:52:00,236.62,236.68,236.615,236.67,561700001.0
2007-10-01 20:53:00,236.67,236.81,236.67,236.76,1042900001.0
2007-10-01 20:54:00,236.77,236.8,236.74,236.78,235500000.0
2007-10-01 20:55:00,236.8,236.8,236.72,236.72,302400001.0
2007-10-01 20:56:00,236.71,236.71,236.67,236.67,254400000.0
2007-10-01 20:57:00,236.67,236.67,236.61,236.61,415200000.0
2007-10-01 20:58:00,236.61,236.61,236.55,236.57,769600001.0
2007-10-01 20:59:00,236.57,236.69,236.56,236.61,999199999.0
2007-10-01 21:00:00,236.62,236.62,236.58,236.61,333399999.0
2007-10-01 21:01:00,236.62,236.67,236.62,236.64,221000000.0
2007-10-01 21:02:00,236.63,236.65,236.62,236.64,231200000.0
2007-10-01 21:03:00,236.64,236.65,236.63,236.65,152000000.0
2007-10-01 21:04:00,236.65,236.65,236.575,236.6,397499996.0
2007-10-01 21:05:00,236.6,236.6,236.55,236.56,411100001.0
2007-10-01 21:06:00,236.56,236.57,236.55,236.55,316400000.0
2007-10-01 21:07:00,236.55,236.55,236.5,236.51,780800000.0
2007-10-01 21:08:00,236.51,236.52,236.5,236.5,374400000.0
2007-10-01 21:09:00,236.51,236.54,236.495,236.53,253200000.0
2007-10-01 21:10:00,236.54,236.55,236.53,236.54,44600000.0
2007-10-01 21:11:00,236.54,236.54,236.54,236.54,20000000.0
2007-10-01 21:12:00,236.54,236.56,236.53,236.54,123200000.0
2007-10-01 21:13:00,236.55,236.55,236.54,236.55,127900000.0
2007-10-01 21:14:00,236.56,236.56,236.535,236.54,394200002.0
2007-10-01 21:15:00,236.54,236.55,236.53,236.53,77100001.0
2007-10-01 21:16:00,236.54,236.56,236.53,236.56,163200001.0
2007-10-01 21:17:00,236.56,236.56,236.53,236.53,234800000.0
2007-10-01 21:18:00,236.53,236.53,236.52,236.52,119200000.0
2007-10-01 21:19:00,236.52,236.54,236.495,236.54,186400000.0
2007-10-01 21:20:00,236.53,236.56,236.52,236.55,179200000.0
2007-10-01 21:21:00,236.56,236.56,236.56,236.56,14400000.0
2007-10-01 21:22:00,236.56,236.58,236.54,236.55,217000001.0
2007-10-01 21:23:00,236.55,236.57,236.515,236.55,258400000.0
2007-10-01 21:24:00,236.55,236.6,236.55,236.56,479699999.0
2007-10-01 21:25:00,236.57,236.57,236.5,236.53,546500000.0
2007-10-01 21:26:00,236.53,236.54,236.5,236.54,474000003.0
2007-10-01 21:27:00,236.54,236.55,236.505,236.53,590800000.0
2007-10-01 21:28:00,236.53,236.53,236.51,236.52,168100000.0
2007-10-01 21:29:00,236.52,236.54,236.51,236.52,243400000.0
2007-10-01 21:30:00,236.53,236.57,236.5,236.55,562900004.0
2007-10-01 21:31:00,236.55,236.55,236.5,236.51,227600000.0
2007-10-01 21:32:00,236.51,236.52,236.47,236.52,148800000.0
2007-10-01 21:33:00,236.52,236.56,236.5,236.54,308400000.0
2007-10-01 21:34:00,236.56,236.58,236.52,236.57,468500000.0
2007-10-01 21:35:00,236.57,236.57,236.48,236.5,520200002.0
2007-10-01 21:36:00,236.51,236.52,236.5,236.5,156299999.0
2007-10-01 21:37:00,236.51,236.53,236.49,236.53,121200000.0
2007-10-01 21:38:00,236.52,236.52,236.5,236.5,120400000.0
2007-10-01 21:39:00,236.5,236.51,236.47,236.47,43600000.0
2007-10-01 21:40:00,236.47,236.52,236.45,236.5,329999999.0
2007-10-01 21:41:00,236.5,236.52,236.49,236.5,248100000.0
2007-10-01 21:42:00,236.5,236.53,236.49,236.49,373499999.0
2007-10-01 21:43:00,236.49,236.5,236.48,236.5,166100000.0
2007-10-01 21:44:00,236.51,236.52,236.41,236.42,421500000.0
2007-10-01 21:45:00,236.42,236.48,236.41,236.46,287000002.0
2007-10-01 21:46:00,236.45,236.48,236.45,236.47,101200000.0
2007-10-01 21:47:00,236.48,236.5,236.47,236.5,637600000.0
2007-10-01 21:48:00,236.5,236.5,236.48,236.49,75900000.0
2007-10-01 21:49:00,236.5,236.51,236.46,236.47,99400000.0
2007-10-01 21:50:00,236.46,236.48,236.46,236.48,24700000.0
2007-10-01 21:51:00,236.48,236.49,236.47,236.47,90000000.0
2007-10-01 21:52:00,236.48,236.49,236.47,236.48,64800000.0
2007-10-01 21:53:00,236.48,236.48,236.47,236.48,73200000.0
2007-10-01 21:54:00,236.48,236.51,236.47,236.51,410799996.0
2007-10-01 21:55:00,236.51,236.51,236.48,236.5,152800001.0
2007-10-01 21:56:00,236.5,236.52,236.47,236.48,366400000.0
2007-10-01 21:57:00,236.48,236.48,236.455,236.46,296799999.0
2007-10-01 21:58:00,236.45,236.46,236.41,236.42,229200000.0
2007-10-01 21:59:00,236.42,236.45,236.41,236.41,387600000.0
2007-10-01 22:00:00,236.41,236.42,236.385,236.41,316500000.0
2007-10-01 22:01:00,236.41,236.42,236.41,236.42,120000000.0
2007-10-01 22:02:00,236.42,236.44,236.41,236.42,487399999.0
2007-10-01 22:03:00,236.42,236.48,236.42,236.46,583799998.0
2007-10-01 22:04:00,236.46,236.5,236.44,236.48,1153099986.0
2007-10-01 22:05:00,236.48,236.48,236.41,236.44,353599999.0
2007-10-01 22:06:00,236.42,236.44,236.4,236.44,241100000.0
2007-10-01 22:07:00,236.44,236.46,236.44,236.45,85600000.0
2007-10-01 22:08:00,236.45,236.45,236.42,236.42,307399997.0
2007-10-01 22:09:00,236.42,236.42,236.415,236.42,66400000.0
2007-10-01 22:10:00,236.42,236.43,236.42,236.43,44800000.0
2007-10-01 22:11:00,236.43,236.43,236.4,236.4,158800000.0
2007-10-01 22:12:00,236.4,236.4,236.37,236.39,242000000.0
2007-10-01 22:13:00,236.39,236.39,236.36,236.36,245300000.0
2007-10-01 22:14:00,236.345,236.345,236.3,236.34,562599997.0
2007-10-01 22:15:00,236.34,236.35,236.32,236.335,736400004.0
2007-10-01 22:16:00,236.335,236.34,236.295,236.295,200999999.0
2007-10-01 22:17:00,236.295,236.295,236.28,236.29,53600000.0
2007-10-01 22:18:00,236.29,236.29,236.25,236.25,244400000.0
2007-10-01 22:19:00,236.25,236.255,236.23,236.24,241700000.0
2007-10-01 22:20:00,236.24,236.3,236.23,236.3,204800000.0
2007-10-01 22:21:00,236.3,236.32,236.3,236.31,209100000.0
2007-10-01 22:22:00,236.31,236.31,236.24,236.26,206800000.0
2007-10-01 22:23:00,236.26,236.31,236.26,236.28,493500000.0
2007-10-01 22:24:00,236.29,236.3,236.245,236.26,557999994.0
2007-10-01 22:25:00,236.27,236.3,236.27,236.29,441000005.0
2007-10-01 22:26:00,236.29,236.29,236.26,236.28,244800000.0
2007-10-01 22:27:00,236.28,236.28,236.27,236.27,193999998.0
2007-10-01 22:28:00,236.27,236.28,236.27,236.28,162400000.0
2007-10-01 22:29:00,236.28,236.29,236.27,236.29,235100000.0
2007-10-01 22:30:00,236.29,236.29,236.27,236.29,17700000.0
2007-10-01 22:31:00,236.29,236.29,236.26,236.29,5600000.0
2007-10-01 22:32:00,236.29,236.29,236.255,236.29,21700000.0
2007-10-01 22:33:00,236.29,236.29,236.26,236.26,30200000.0
2007-10-01 22:34:00,236.26,236.3,236.26,236.29,94100000.0
2007-10-01 22:35:00,236.29,236.29,236.27,236.29,16100000.0
2007-10-01 22:36:00,236.29,236.29,236.26,236.29,45100000.0
2007-10-01 22:37:00,236.29,236.29,236.29,236.29,2000000.0
2007-10-01 22:38:00,236.29,236.3,236.28,236.3,292200001.0
2007-10-01 22:39:00,236.3,236.32,236.29,236.3,263900000.0
2007-10-01 22:40:00,236.3,236.36,236.3,236.33,283200000.0
2007-10-01 22:41:00,236.33,236.33,236.3,236.3,62400000.0
2007-10-01 22:42:00,236.31,236.31,236.295,236.295,18300000.0
2007-10-01 22:43:00,236.3,236.34,236.3,236.31,228000000.0
2007-10-01 22:44:00,236.34,236.38,236.34,236.38,46000000.0
2007-10-01 22:45:00,236.38,236.4,236.35,236.38,264200000.0
2007-10-01 22:46:00,236.38,236.4,236.38,236.39,40400000.0
2007-10-01 22:47:00,236.39,236.41,236.39,236.41,70800000.0
2007-10-01 22:48:00,236.4,236.42,236.4,236.4,110000000.0
2007-10-01 22:49:00,236.42,236.475,236.38,236.46,493299998.0
2007-10-01 22:50:00,236.45,236.48,236.45,236.47,71300000.0
2007-10-01 22:51:00,236.47,236.49,236.46,236.49,243899999.0
2007-10-01 22:52:00,236.49,236.49,236.46,236.46,94000000.0
2007-10-01 22:53:00,236.46,236.48,236.44,236.46,90900000.0
2007-10-01 22:54:00,236.46,236.46,236.42,236.42,57800000.0
2007-10-01 22:55:00,236.4,236.4,236.4,236.4,13200000.0
2007-10-01 22:56:00,236.4,236.51,236.39,236.48,291600000.0
2007-10-01 22:57:00,236.49,236.51,236.45,236.46,72200000.0
2007-10-01 22:58:00,236.47,236.49,236.47,236.49,101599999.0
2007-10-01 22:59:00,236.49,236.52,236.46,236.47,83400000.0
2007-10-01 23:00:00,236.46,236.51,236.46,236.51,42300000.0
2007-10-01 23:01:00,236.49,236.52,236.49,236.52,29000000.0
2007-10-01 23:02:00,236.5,236.51,236.49,236.5,51500000.0
2007-10-01 23:03:00,236.5,236.54,236.47,236.53,58300000.0
2007-10-01 23:04:00,236.51,236.51,236.51,236.51,14000000.0
2007-10-01 23:05:00,236.54,236.55,236.52,236.52,60200000.0
2007-10-01 23:06:00,236.53,236.54,236.5,236.53,129800003.0
2007-10-01 23:07:00,236.54,236.54,236.54,236.54,32600001.0
2007-10-01 23:08:00,236.54,236.54,236.52,236.52,189100004.0
2007-10-01 23:09:00,236.53,236.54,236.49,236.5,149000000.0
2007-10-01 23:10:00,236.51,236.53,236.51,236.52,94400000.0
2007-10-01 23:11:00,236.5,236.54,236.49,236.54,60800000.0
2007-10-01 23:12:00,236.54,236.56,236.51,236.51,90000000.0
2007-10-01 23:13:00,236.53,236.55,236.52,236.54,28300000.0
2007-10-01 23:14:00,236.54,236.55,236.485,236.485,61000000.0
2007-10-01 23:15:00,236.5,236.55,236.5,236.55,57800000.0
2007-10-01 23:16:00,236.55,236.56,236.52,236.53,114799998.0
2007-10-01 23:17:00,236.53,236.535,236.425,236.425,92500000.0
2007-10-01 23:18:00,236.43,236.44,236.415,236.43,64500000.0
2007-10-01 23:19:00,236.43,236.47,236.43,236.47,31100000.0
2007-10-01 23:20:00,236.44,236.475,236.43,236.44,72800000.0
2007-10-01 23:21:00,236.44,236.45,236.44,236.44,25600000.0
2007-10-01 23:22:00,236.45,236.45,236.45,236.45,1600000.0
2007-10-01 23:23:00,236.45,236.45,236.39,236.425,50100000.0
2007-10-01 23:24:00,236.435,236.435,236.435,236.435,2400000.0
2007-10-01 23:25:00,236.44,236.45,236.43,236.44,19200000.0
2007-10-01 23:26:00,236.415,236.425,236.377,236.415,170900001.0
2007-10-01 23:27:00,236.435,236.485,236.435,236.485,32000000.0
2007-10-01 23:28:00,236.5,236.505,236.48,236.505,27200000.0
2007-10-01 23:29:00,236.5,236.5,236.465,236.49,27700000.0
2007-10-01 23:30:00,236.49,236.52,236.49,236.52,68800000.0
2007-10-01 23:31:00,236.52,236.52,236.51,236.52,28000000.0
2007-10-01 23:32:00,236.52,236.52,236.52,236.52,14400000.0
2007-10-01 23:33:00,236.52,236.53,236.51,236.51,75200000.0
2007-10-01 23:34:00,236.51,236.525,236.51,236.52,52400000.0
2007-10-01 23:35:00,236.52,236.52,236.51,236.51,45600000.0
2007-10-01 23:36:00,236.51,236.53,236.51,236.52,48800000.0
2007-10-01 23:37:00,236.52,236.55,236.51,236.54,97600000.0
2007-10-01 23:38:00,236.54,236.54,236.53,236.54,8800000.0
2007-10-01 23:39:00,236.54,236.54,236.5,236.51,33600000.0
2007-10-01 23:40:00,236.51,236.53,236.51,236.52,20000000.0
2007-10-01 23:41:00,236.51,236.51,236.51,236.51,3200000.0
2007-10-01 23:42:00,236.51,236.52,236.51,236.52,7200000.0
2007-10-01 23:43:00,236.51,236.51,236.51,236.51,1600000.0
2007-10-01 23:44:00,236.51,236.52,236.51,236.52,42300000.0
2007-10-01 23:45:00,236.51,236.535,236.51,236.525,36300000.0
2007-10-01 23:46:00,236.525,236.545,236.525,236.545,102600000.0
2007-10-01 23:47:00,236.545,236.545,236.545,236.545,2400000.0
2007-10-01 23:48:00,236.545,236.545,236.545,236.545,4800000.0
2007-10-01 23:49:00,236.545,236.55,236.525,236.525,38400000.0
2007-10-01 23:50:00,236.52,236.52,236.515,236.515,10400000.0
2007-10-01 23:51:00,236.515,236.515,236.505,236.505,20800000.0
2007-10-01 23:52:00,236.503,236.51,236.481,236.501,38500000.0
2007-10-01 23:53:00,236.505,236.505,236.5,236.5,14400000.0
2007-10-01 23:54:00,236.51,236.51,236.5,236.5,3200000.0
2007-10-01 23:55:00,236.5,236.5,236.48,236.495,42400000.0
2007-10-01 23:56:00,236.5,236.5,236.5,236.5,17600000.0
2007-10-01 23:57:00,236.495,236.495,236.495,236.495,2400000.0
2007-10-01 23:58:00,236.5,236.5,236.49,236.49,17600000.0
2007-10-01 23:59:00,236.485,236.485,236.35,236.39,84000000.0
2007-10-02 00:00:00,236.39,236.39,236.34,236.34,84899999.0
2007-10-02 00:01:00,236.34,236.35,236.31,236.35,93100000.0
2007-10-02 00:02:00,236.35,236.36,236.34,236.34,48900000.0
2007-10-02 00:03:00,236.35,236.41,236.33,236.38,232700000.0
2007-10-02 00:04:00,236.37,236.39,236.37,236.38,103200000.0
2007-10-02 00:05:00,236.39,236.39,236.37,236.38,109500000.0
2007-10-02 00:06:00,236.37,236.38,236.36,236.36,32700000.0
2007-10-02 00:07:00,236.37,236.4,236.37,236.38,97600000.0
2007-10-02 00:08:00,236.38,236.41,236.38,236.4,68100000.0
2007-10-02 00:09:00,236.41,236.43,236.38,236.39,94300000.0
2007-10-02 00:10:00,236.39,236.39,236.39,236.39,1600000.0
2007-10-02 00:11:00,236.39,236.395,236.39,236.395,12000000.0
2007-10-02 00:12:00,236.4,236.4,236.36,236.36,25600000.0
2007-10-02 00:13:00,236.36,236.385,236.33,236.33,78900000.0
2007-10-02 00:14:00,236.33,236.33,236.29,236.3,57400000.0
2007-10-02 00:15:00,236.3,236.33,236.24,236.26,283700000.0
2007-10-02 00:16:00,236.25,236.32,236.24,236.29,443699999.0
2007-10-02 00:17:00,236.28,236.28,236.27,236.275,42400000.0
2007-10-02 00:18:00,236.275,236.28,236.27,236.27,48800000.0
2007-10-02 00:19:00,236.27,236.295,236.27,236.295,27200000.0
2007-10-02 00:20:00,236.295,236.325,236.23,236.23,133600000.0
2007-10-02 00:21:00,236.23,236.23,236.05,236.145,294600000.0
2007-10-02 00:22:00,236.16,236.21,236.16,236.19,131600000.0
2007-10-02 00:23:00,236.19,236.19,236.14,236.14,44800000.0
2007-10-02 00:24:00,236.14,236.175,236.12,236.13,116700000.0
2007-10-02 00:25:00,236.13,236.13,236.13,236.13,14300000.0
2007-10-02 00:26:00,236.13,236.165,236.13,236.15,40800000.0
2007-10-02 00:27:00,236.15,236.17,236.14,236.17,102600000.0
2007-10-02 00:28:00,236.17,236.18,236.17,236.18,45600000.0
2007-10-02 00:29:00,236.18,236.285,236.18,236.28,130400000.0
2007-10-02 00:30:00,236.27,236.27,236.26,236.27,40000000.0
2007-10-02 00:31:00,236.275,236.275,236.275,236.275,2400000.0
2007-10-02 00:32:00,236.275,236.275,236.275,236.275,2400000.0
2007-10-02 00:33:00,236.27,236.285,236.26,236.285,60800000.0
2007-10-02 00:34:00,236.285,236.29,236.285,236.29,7200000.0
2007-10-02 00:35:00,236.29,236.3,236.28,236.295,49600000.0
2007-10-02 00:36:00,236.3,236.3,236.3,236.3,3200000.0
2007-10-02 00:37:00,236.3,236.3,236.28,236.29,20000000.0
2007-10-02 00:38:00,236.29,236.325,236.29,236.32,37000000.0
2007-10-02 00:39:00,236.33,236.37,236.33,236.37,96699999.0
2007-10-02 00:40:00,236.36,236.39,236.36,236.37,110700001.0
2007-10-02 00:41:00,236.37,236.39,236.36,236.36,21300000.0
2007-10-02 00:42:00,236.37,236.37,236.36,236.36,3700000.0
2007-10-02 00:43:00,236.37,236.37,236.36,236.36,8000000.0
2007-10-02 00:44:00,236.36,236.415,236.36,236.41,31300000.0
2007-10-02 00:45:00,236.41,236.435,236.41,236.42,48200000.0
2007-10-02 00:46:00,236.42,236.43,236.42,236.42,61600000.0
2007-10-02 00:47:00,236.44,236.455,236.44,236.45,24000000.0
2007-10-02 00:48:00,236.45,236.47,236.44,236.45,62400000.0
2007-10-02 00:49:00,236.45,236.535,236.45,236.52,413900001.0
2007-10-02 00:50:00,236.53,236.615,236.52,236.605,239299997.0
2007-10-02 00:51:00,236.605,236.62,236.59,236.62,190000002.0
2007-10-02 00:52:00,236.62,236.69,236.62,236.69,253600000.0
2007-10-02 00:53:00,236.69,236.73,236.69,236.72,251500000.0
2007-10-02 00:54:00,236.72,236.79,236.72,236.73,104900000.0
2007-10-02 00:55:00,236.725,236.73,236.68,236.7,163800001.0
2007-10-02 00:56:00,236.7,236.73,236.7,236.73,44800000.0
2007-10-02 00:57:00,236.73,236.745,236.72,236.735,60500000.0
2007-10-02 00:58:00,236.735,236.745,236.685,236.685,52000000.0
2007-10-02 00:59:00,236.685,236.695,236.685,236.69,37200000.0
2007-10-02 01:00:00,236.69,236.71,236.68,236.695,98000000.0
2007-10-02 01:01:00,236.695,236.73,236.66,236.715,165600000.0
2007-10-02 01:02:00,236.705,236.705,236.665,236.675,55200000.0
2007-10-02 01:03:00,236.675,236.675,236.655,236.665,7200000.0
2007-10-02 01:04:00,236.665,236.665,236.63,236.645,50800000.0
2007-10-02 01:05:00,236.645,236.685,236.635,236.685,146900000.0
2007-10-02 01:06:00,236.69,236.715,236.675,236.675,148500000.0
2007-10-02 01:07:00,236.675,236.7,236.635,236.645,64500000.0
2007-10-02 01:08:00,236.645,236.695,236.635,236.675,65100000.0
2007-10-02 01:09:00,236.68,236.695,236.675,236.675,37000000.0
2007-10-02 01:10:00,236.675,236.7,236.675,236.7,7100000.0
2007-10-02 01:11:00,236.69,236.695,236.655,236.655,52000000.0
2007-10-02 01:12:00,236.645,236.675,236.645,236.665,29300000.0
2007-10-02 01:13:00,236.665,236.715,236.665,236.715,56000000.0
2007-10-02 01:14:00,236.72,236.735,236.705,236.705,15200000.0
2007-10-02 01:15:00,236.7,236.7,236.685,236.695,22400000.0
2007-10-02 01:16:00,236.705,236.715,236.7,236.715,38800000.0
2007-10-02 01:17:00,236.71,236.71,236.665,236.675,29600000.0
2007-10-02 01:18:00,236.675,236.695,236.675,236.685,32800000.0
2007-10-02 01:19:00,236.685,236.695,236.685,236.685,12800000.0
2007-10-02 01:20:00,236.685,236.695,236.675,236.675,7200000.0
2007-10-02 01:21:00,236.613,236.683,236.613,236.66,279300000.0
2007-10-02 01:22:00,236.675,236.685,236.675,236.685,5600000.0
2007-10-02 01:23:00,236.685,236.685,236.685,236.685,4000000.0
2007-10-02 01:24:00,236.685,236.705,236.665,236.665,21600000.0
2007-10-02 01:25:00,236.665,236.695,236.665,236.665,23800000.0
2007-10-02 01:26:00,236.665,236.665,236.665,236.665,800000.0
2007-10-02 01:27:00,236.665,236.665,236.595,236.605,64000000.0
2007-10-02 01:28:00,236.605,236.605,236.59,236.605,61300000.0
2007-10-02 01:29:00,236.605,236.605,236.59,236.595,52800000.0
2007-10-02 01:30:00,236.595,236.595,236.56,236.565,46800000.0
2007-10-02 01:31:00,236.565,236.565,236.55,236.56,38500000.0
2007-10-02 01:32:00,236.555,236.56,236.555,236.555,15200000.0
2007-10-02 01:33:00,236.56,236.635,236.56,236.625,78400000.0
2007-10-02 01:34:00,236.625,236.645,236.605,236.645,42000000.0
2007-10-02 01:35:00,236.635,236.665,236.605,236.635,93200000.0
2007-10-02 01:36:00,236.635,236.635,236.615,236.625,26400000.0
2007-10-02 01:37:00,236.625,236.635,236.615,236.635,24800000.0
2007-10-02 01:38:00,236.625,236.645,236.62,236.645,18800000.0
2007-10-02 01:39:00,236.645,236.645,236.615,236.615,25200000.0
2007-10-02 01:40:00,236.615,236.645,236.6,236.605,94300000.0
2007-10-02 01:41:00,236.6,236.645,236.6,236.645,76700000.0
2007-10-02 01:42:00,236.635,236.655,236.635,236.655,14400000.0
2007-10-02 01:43:00,236.655,236.665,236.655,236.665,10400000.0
2007-10-02 01:44:00,236.665,236.665,236.655,236.655,32400000.0
2007-10-02 01:45:00,236.655,236.655,236.645,236.645,4000000.0
2007-10-02 01:46:00,236.645,236.68,236.645,236.67,76700000.0
2007-10-02 01:47:00,236.68,236.68,236.665,236.68,63800000.0
2007-10-02 01:48:00,236.675,236.7,236.675,236.68,42000000.0
2007-10-02 01:49:00,236.675,236.68,236.645,236.645,36800000.0
2007-10-02 01:50:00,236.645,236.65,236.62,236.625,31900000.0
2007-10-02 01:51:00,236.625,236.63,236.605,236.61,67800000.0
2007-10-02 01:52:00,236.61,236.61,236.565,236.585,164200000.0
2007-10-02 01:53:00,236.59,236.6,236.59,236.59,18400000.0
2007-10-02 01:54:00,236.59,236.63,236.59,236.61,125200000.0
2007-10-02 01:55:00,236.61,236.63,236.595,236.61,75400000.0
2007-10-02 01:56:00,236.61,236.61,236.61,236.61,42400000.0
2007-10-02 01:57:00,236.61,236.61,236.61,236.61,11200000.0
2007-10-02 01:58:00,236.615,236.615,236.6,236.61,44000000.0
2007-10-02 01:59:00,236.61,236.615,236.61,236.615,7600000.0
2007-10-02 02:00:00,236.615,236.635,236.575,236.605,154800000.0
2007-10-02 02:01:00,236.605,236.61,236.57,236.61,99300000.0
2007-10-02 02:02:00,236.62,236.625,236.6,236.6,31100000.0
2007-10-02 02:03:00,236.6,236.6,236.56,236.575,34800000.0
2007-10-02 02:04:00,236.575,236.575,236.525,236.54,87400000.0
2007-10-02 02:05:00,236.535,236.55,236.525,236.54,87200000.0
2007-10-02 02:06:00,236.535,236.56,236.535,236.54,43800000.0
2007-10-02 02:07:00,236.53,236.53,236.415,236.49,261100000.0
2007-10-02 02:08:00,236.49,236.52,236.49,236.51,41400000.0
2007-10-02 02:09:00,236.52,236.52,236.49,236.51,55200000.0
2007-10-02 02:10:00,236.51,236.56,236.49,236.56,188900000.0
2007-10-02 02:11:00,236.57,236.585,236.53,236.53,113600000.0
2007-10-02 02:12:00,236.54,236.55,236.525,236.54,143400000.0
2007-10-02 02:13:00,236.54,236.55,236.505,236.51,158700000.0
2007-10-02 02:14:00,236.52,236.53,236.475,236.48,82900000.0
2007-10-02 02:15:00,236.48,236.51,236.475,236.49,264300000.0
2007-10-02 02:16:00,236.495,236.51,236.47,236.51,93800000.0
2007-10-02 02:17:00,236.515,236.55,236.51,236.53,92300000.0
2007-10-02 02:18:00,236.54,236.56,236.525,236.555,61400000.0
2007-10-02 02:19:00,236.55,236.575,236.545,236.575,44400000.0
2007-10-02 02:20:00,236.565,236.57,236.54,236.55,59600000.0
2007-10-02 02:21:00,236.55,236.55,236.54,236.55,8000000.0
2007-10-02 02:22:00,236.55,236.555,236.53,236.54,47800000.0
2007-10-02 02:23:00,236.53,236.53,236.475,236.48,150300000.0
2007-10-02 02:24:00,236.49,236.5,236.455,236.49,51700000.0
2007-10-02 02:25:00,236.5,236.54,236.47,236.54,170200000.0
2007-10-02 02:26:00,236.54,236.55,236.5,236.51,103900000.0
2007-10-02 02:27:00,236.51,236.52,236.495,236.505,98800000.0
2007-10-02 02:28:00,236.51,236.53,236.5,236.515,83000000.0
2007-10-02 02:29:00,236.52,236.55,236.495,236.55,95600000.0
2007-10-02 02:30:00,236.535,236.54,236.48,236.48,117600000.0
2007-10-02 02:31:00,236.485,236.49,236.465,236.47,198700000.0
2007-10-02 02:32:00,236.47,236.47,236.4,236.405,244700000.0
2007-10-02 02:33:00,236.42,236.45,236.4,236.44,328200000.0
2007-10-02 02:34:00,236.445,236.46,236.42,236.43,153300000.0
2007-10-02 02:35:00,236.43,236.48,236.415,236.48,135400000.0
2007-10-02 02:36:00,236.49,236.5,236.47,236.48,96000000.0
2007-10-02 02:37:00,236.48,236.5,236.43,236.45,269600000.0
2007-10-02 02:38:00,236.45,236.46,236.42,236.43,293500000.0
2007-10-02 02:39:00,236.43,236.43,236.32,236.34,269300000.0
2007-10-02 02:40:00,236.34,236.38,236.34,236.38,175700000.0
2007-10-02 02:41:00,236.38,236.41,236.38,236.39,157900000.0
2007-10-02 02:42:00,236.39,236.4,236.36,236.38,121800000.0
2007-10-02 02:43:00,236.39,236.39,236.365,236.38,142700000.0
2007-10-02 02:44:00,236.37,236.43,236.37,236.415,149400000.0
2007-10-02 02:45:00,236.405,236.405,236.37,236.37,66600000.0
2007-10-02 02:46:00,236.37,236.405,236.365,236.4,70400000.0
2007-10-02 02:47:00,236.4,236.41,236.365,236.4,107700000.0
2007-10-02 02:48:00,236.4,236.41,236.38,236.41,61400000.0
2007-10-02 02:49:00,236.41,236.43,236.41,236.43,56000000.0
2007-10-02 02:50:00,236.43,236.44,236.42,236.43,107000000.0
2007-10-02 02:51:00,236.43,236.44,236.355,236.39,288300000.0
2007-10-02 02:52:00,236.4,236.42,236.38,236.42,143200000.0
2007-10-02 02:53:00,236.4,236.46,236.4,236.45,190000000.0
2007-10-02 02:54:00,236.45,236.49,236.43,236.47,175600000.0
2007-10-02 02:55:00,236.47,236.51,236.44,236.44,359300000.0
2007-10-02 02:56:00,236.45,236.45,236.36,236.38,173800000.0
2007-10-02 02:57:00,236.38,236.39,236.36,236.39,204000000.0
2007-10-02 02:58:00,236.4,236.44,236.385,236.43,105000000.0
2007-10-02 02:59:00,236.43,236.51,236.43,236.51,294300000.0
2007-10-02 03:00:00,236.51,236.52,236.46,236.465,215700000.0
2007-10-02 03:01:00,236.47,236.505,236.45,236.495,286600000.0
2007-10-02 03:02:00,236.495,236.515,236.46,236.47,322200002.0
2007-10-02 03:03:00,236.47,236.49,236.45,236.48,437400000.0
2007-10-02 03:04:00,236.49,236.51,236.43,236.45,391100000.0
2007-10-02 03:05:00,236.45,236.45,236.4,236.425,203500000.0
2007-10-02 03:06:00,236.425,236.435,236.41,236.425,95800000.0
2007-10-02 03:07:00,236.425,236.425,236.37,236.38,143600000.0
2007-10-02 03:08:00,236.38,236.41,236.37,236.41,117100000.0
2007-10-02 03:09:00,236.41,236.44,236.405,236.41,81900000.0
2007-10-02 03:10:00,236.41,236.42,236.4,236.4,76000000.0
2007-10-02 03:11:00,236.4,236.41,236.4,236.41,56000000.0
2007-10-02 03:12:00,236.4,236.41,236.34,236.34,77700000.0
2007-10-02 03:13:00,236.34,236.36,236.27,236.27,169000000.0
2007-10-02 03:14:00,236.265,236.27,236.13,236.22,599400000.0
2007-10-02 03:15:00,236.22,236.22,236.075,236.13,484200000.0
2007-10-02 03:16:00,236.125,236.165,236.09,236.12,386899998.0
2007-10-02 03:17:00,236.12,236.155,236.1,236.12,478399999.0
2007-10-02 03:18:00,236.12,236.16,236.115,236.16,179600000.0
2007-10-02 03:19:00,236.16,236.195,236.16,236.18,213500000.0
2007-10-02 03:20:00,236.18,236.215,236.17,236.18,208800000.0
2007-10-02 03:21:00,236.175,236.205,236.155,236.19,163100000.0
2007-10-02 03:22:00,236.19,236.19,236.12,236.12,253700000.0
2007-10-02 03:23:00,236.13,236.14,236.065,236.065,469200001.0
2007-10-02 03:24:00,236.065,236.065,235.965,235.995,255900000.0
2007-10-02 03:25:00,235.995,236.03,235.97,236.01,209300000.0
2007-10-02 03:26:00,236.01,236.02,235.99,236.02,148900000.0
2007-10-02 03:27:00,236.02,236.07,236.02,236.035,292499999.0
2007-10-02 03:28:00,236.035,236.055,236.025,236.045,24200000.0
2007-10-02 03:29:00,236.03,236.1,236.02,236.075,628299998.0
2007-10-02 03:30:00,236.07,236.1,236.06,236.1,166599999.0
2007-10-02 03:31:00,236.09,236.11,236.09,236.1,36200000.0
2007-10-02 03:32:00,236.11,236.125,236.11,236.12,107700000.0
2007-10-02 03:33:00,236.12,236.12,236.08,236.09,64000000.0
2007-10-02 03:34:00,236.09,236.09,236.07,236.08,61800000.0
2007-10-02 03:35:00,236.08,236.11,236.08,236.1,62700001.0
2007-10-02 03:36:00,236.09,236.15,236.09,236.15,134800000.0
2007-10-02 03:37:00,236.15,236.18,236.11,236.12,316800000.0
2007-10-02 03:38:00,236.13,236.13,236.07,236.1,160500000.0
2007-10-02 03:39:00,236.1,236.13,236.09,236.13,74100000.0
2007-10-02 03:40:00,236.12,236.14,236.11,236.12,225900001.0
2007-10-02 03:41:00,236.12,236.12,236.105,236.11,133400000.0
2007-10-02 03:42:00,236.105,236.11,236.095,236.095,47799999.0
2007-10-02 03:43:00,236.095,236.095,236.04,236.08,219000000.0
2007-10-02 03:44:00,236.08,236.11,236.07,236.1,442600000.0
2007-10-02 03:45:00,236.095,236.1,236.07,236.08,158900000.0
2007-10-02 03:46:00,236.08,236.08,236.06,236.06,88400000.0
2007-10-02 03:47:00,236.07,236.095,236.06,236.09,133900000.0
2007-10-02 03:48:00,236.095,236.105,236.065,236.07,178500000.0
2007-10-02 03:49:00,236.075,236.1,236.075,236.1,40800000.0
2007-10-02 03:50:00,236.1,236.11,236.08,236.1,86700000.0
2007-10-02 03:51:00,236.1,236.11,236.07,236.075,333200001.0
2007-10-02 03:52:00,236.075,236.1,236.07,236.07,223200000.0
2007-10-02 03:53:00,236.07,236.08,236.05,236.05,278100000.0
2007-10-02 03:54:00,236.03,236.05,236.0,236.0,231200000.0
2007-10-02 03:55:00,236.0,236.01,236.0,236.0,362500000.0
2007-10-02 03:56:00,236.0,236.01,235.91,235.98,430500000.0
2007-10-02 03:57:00,235.98,236.05,235.98,236.05,224200000.0
2007-10-02 03:58:00,236.04,236.05,236.015,236.03,173000000.0
2007-10-02 03:59:00,236.03,236.04,236.0,236.01,114800000.0
2007-10-02 04:00:00,236.03,236.04,235.99,236.04,83600000.0
2007-10-02 04:01:00,236.04,236.07,236.03,236.04,110400000.0
2007-10-02 04:02:00,236.04,236.04,235.985,235.985,67900000.0
2007-10-02 04:03:00,235.985,236.01,235.955,235.98,169600000.0
2007-10-02 04:04:00,235.98,235.98,235.915,235.93,327100000.0
2007-10-02 04:05:00,235.93,235.98,235.91,235.92,311800000.0
2007-10-02 04:06:00,235.915,235.98,235.915,235.94,113900000.0
2007-10-02 04:07:00,235.95,235.97,235.945,235.95,42500000.0
2007-10-02 04:08:00,235.95,235.96,235.92,235.96,67200000.0
2007-10-02 04:09:00,235.96,235.96,235.915,235.94,444200000.0
2007-10-02 04:10:00,235.93,235.95,235.895,235.895,456500000.0
2007-10-02 04:11:00,235.9,235.92,235.875,235.91,254500000.0
2007-10-02 04:12:00,235.89,235.96,235.89,235.95,158200000.0
2007-10-02 04:13:00,235.95,235.95,235.89,235.91,266300000.0
2007-10-02 04:14:00,235.91,235.92,235.88,235.92,207000000.0
2007-10-02 04:15:00,235.93,235.94,235.895,235.93,170200000.0
2007-10-02 04:16:00,235.94,235.98,235.92,235.94,237900000.0
2007-10-02 04:17:00,235.93,235.93,235.89,235.92,137000000.0
2007-10-02 04:18:00,235.92,235.93,235.885,235.93,104000000.0
2007-10-02 04:19:00,235.93,235.93,235.875,235.875,74000000.0
2007-10-02 04:20:00,235.875,235.91,235.81,235.84,689600006.0
2007-10-02 04:21:00,235.85,235.85,235.475,235.6,1005800002.0
2007-10-02 04:22:00,235.6,235.61,235.52,235.59,597699999.0
2007-10-02 04:23:00,235.59,235.66,235.55,235.65,760100001.0
2007-10-02 04:24:00,235.65,235.73,235.64,235.72,543299993.0
2007-10-02 04:25:00,235.72,235.76,235.72,235.74,409400000.0
2007-10-02 04:26:00,235.74,235.74,235.63,235.64,378900000.0
2007-10-02 04:27:00,235.63,235.65,235.61,235.63,256600000.0
2007-10-02 04:28:00,235.62,235.65,235.6,235.63,390700000.0
2007-10-02 04:29:00,235.63,235.64,235.61,235.61,298800000.0
2007-10-02 04:30:00,235.62,235.64,235.61,235.63,280800001.0
2007-10-02 04:31:00,235.63,235.65,235.63,235.64,43200000.0
2007-10-02 04:32:00,235.64,235.65,235.62,235.63,98900000.0
2007-10-02 04:33:00,235.65,235.71,235.63,235.71,190500001.0
2007-10-02 04:34:00,235.69,235.73,235.69,235.73,217900000.0
2007-10-02 04:35:00,235.73,235.74,235.705,235.73,129300000.0
2007-10-02 04:36:00,235.72,235.77,235.68,235.72,233400000.0
2007-10-02 04:37:00,235.73,235.73,235.695,235.695,80000000.0
2007-10-02 04:38:00,235.72,235.76,235.695,235.74,233500000.0
2007-10-02 04:39:00,235.74,235.76,235.7,235.71,218800000.0
2007-10-02 04:40:00,235.68,235.71,235.675,235.7,275100000.0
2007-10-02 04:41:00,235.68,235.69,235.64,235.67,137500000.0
2007-10-02 04:42:00,235.67,235.67,235.595,235.595,446500000.0
2007-10-02 04:43:00,235.62,235.64,235.565,235.61,347700000.0
2007-10-02 04:44:00,235.61,235.62,235.575,235.62,158000000.0
2007-10-02 04:45:00,235.62,235.66,235.61,235.65,95200000.0
2007-10-02 04:46:00,235.65,235.68,235.65,235.68,180400000.0
2007-10-02 04:47:00,235.67,235.67,235.63,235.63,59100000.0
2007-10-02 04:48:00,235.64,235.66,235.59,235.64,273300000.0
2007-10-02 04:49:00,235.65,235.68,235.65,235.67,230400000.0
2007-10-02 04:50:00,235.655,235.66,235.64,235.65,78200000.0
2007-10-02 04:51:00,235.65,235.66,235.625,235.65,76100000.0
2007-10-02 04:52:00,235.63,235.67,235.62,235.62,287200000.0
2007-10-02 04:53:00,235.62,235.67,235.62,235.63,172900001.0
2007-10-02 04:54:00,235.66,235.7,235.66,235.68,84800000.0
2007-10-02 04:55:00,235.68,235.7,235.66,235.68,124800000.0
2007-10-02 04:56:00,235.68,235.69,235.66,235.67,172000000.0
2007-10-02 04:57:00,235.66,235.7,235.66,235.68,121300000.0
2007-10-02 04:58:00,235.68,235.69,235.655,235.655,197900000.0
2007-10-02 04:59:00,235.66,235.69,235.66,235.67,55600000.0
2007-10-02 05:00:00,235.67,235.67,235.65,235.67,33400000.0
2007-10-02 05:01:00,235.66,235.66,235.66,235.66,17600000.0
2007-10-02 05:02:00,235.66,235.66,235.64,235.65,58000000.0
2007-10-02 05:03:00,235.65,235.65,235.635,235.635,140200000.0
2007-10-02 05:04:00,235.63,235.63,235.62,235.63,24800000.0
2007-10-02 05:05:00,235.63,235.63,235.575,235.59,204000000.0
2007-10-02 05:06:00,235.575,235.59,235.525,235.57,209700000.0
2007-10-02 05:07:00,235.58,235.58,235.53,235.56,205500000.0
2007-10-02 05:08:00,235.57,235.57,235.545,235.55,42400000.0
2007-10-02 05:09:00,235.55,235.57,235.535,235.545,133800000.0
2007-10-02 05:10:00,235.585,235.6,235.565,235.585,117100000.0
2007-10-02 05:11:00,235.59,235.61,235.575,235.58,110800000.0
2007-10-02 05:12:00,235.58,235.58,235.56,235.57,32800000.0
2007-10-02 05:13:00,235.56,235.57,235.56,235.56,71200000.0
2007-10-02 05:14:00,235.56,235.57,235.54,235.57,120100000.0
2007-10-02 05:15:00,235.56,235.56,235.54,235.54,73200000.0
2007-10-02 05:16:00,235.54,235.56,235.54,235.55,76800000.0
2007-10-02 05:17:00,235.55,235.555,235.53,235.53,71200000.0
2007-10-02 05:18:00,235.53,235.54,235.51,235.51,39900000.0
2007-10-02 05:19:00,235.5,235.51,235.44,235.45,590499999.0
2007-10-02 05:20:00,235.45,235.47,235.43,235.47,265700000.0
2007-10-02 05:21:00,235.47,235.57,235.465,235.53,371000000.0
2007-10-02 05:22:00,235.54,235.54,235.5,235.5,40100000.0
2007-10-02 05:23:00,235.49,235.5,235.425,235.495,343500000.0
2007-10-02 05:24:00,235.5,235.56,235.49,235.5,86300000.0
2007-10-02 05:25:00,235.5,235.58,235.49,235.57,120800000.0
2007-10-02 05:26:00,235.55,235.59,235.53,235.58,218300000.0
2007-10-02 05:27:00,235.57,235.66,235.57,235.65,255400000.0
2007-10-02 05:28:00,235.65,235.66,235.575,235.6,128000000.0
2007-10-02 05:29:00,235.6,235.61,235.505,235.55,354700000.0
2007-10-02 05:30:00,235.55,235.55,235.475,235.52,192399996.0
2007-10-02 05:31:00,235.53,235.58,235.52,235.53,202300000.0
2007-10-02 05:32:00,235.53,235.57,235.46,235.48,459200000.0
2007-10-02 05:33:00,235.47,235.54,235.47,235.54,193600000.0
2007-10-02 05:34:00,235.54,235.54,235.49,235.52,82800000.0
2007-10-02 05:35:00,235.53,235.53,235.475,235.51,91000000.0
2007-10-02 05:36:00,235.5,235.55,235.5,235.55,161700000.0
2007-10-02 05:37:00,235.53,235.59,235.52,235.565,73900000.0
2007-10-02 05:38:00,235.57,235.62,235.555,235.59,125300000.0
2007-10-02 05:39:00,235.6,235.62,235.585,235.605,96000000.0
2007-10-02 05:40:00,235.605,235.605,235.53,235.55,149200000.0
2007-10-02 05:41:00,235.55,235.57,235.53,235.57,168000000.0
2007-10-02 05:42:00,235.55,235.59,235.535,235.57,252500000.0
2007-10-02 05:43:00,235.57,235.59,235.55,235.59,79000000.0
2007-10-02 05:44:00,235.59,235.59,235.57,235.59,44000000.0
2007-10-02 05:45:00,235.58,235.58,235.54,235.56,64800000.0
2007-10-02 05:46:00,235.56,235.56,235.47,235.515,505400001.0
2007-10-02 05:47:00,235.515,235.53,235.505,235.505,150000000.0
2007-10-02 05:48:00,235.5,235.53,235.495,235.51,424200002.0
2007-10-02 05:49:00,235.51,235.53,235.48,235.525,180200000.0
2007-10-02 05:50:00,235.525,235.535,235.49,235.49,193000000.0
2007-10-02 05:51:00,235.48,235.54,235.48,235.49,95300000.0
2007-10-02 05:52:00,235.49,235.52,235.47,235.51,241400000.0
2007-10-02 05:53:00,235.52,235.53,235.51,235.51,206900000.0
2007-10-02 05:54:00,235.51,235.53,235.49,235.52,151700000.0
2007-10-02 05:55:00,235.51,235.53,235.49,235.51,40800000.0
2007-10-02 05:56:00,235.51,235.51,235.445,235.47,91800001.0
2007-10-02 05:57:00,235.47,235.48,235.42,235.42,134800000.0
2007-10-02 05:58:00,235.41,235.44,235.405,235.44,130700000.0
2007-10-02 05:59:00,235.44,235.45,235.41,235.42,232300000.0
2007-10-02 06:00:00,235.41,235.45,235.41,235.43,249600000.0
2007-10-02 06:01:00,235.43,235.43,235.365,235.405,608400000.0
2007-10-02 06:02:00,235.41,235.41,235.355,235.37,222800000.0
2007-10-02 06:03:00,235.37,235.4,235.36,235.39,85700000.0
2007-10-02 06:04:00,235.39,235.39,235.37,235.38,190000000.0
2007-10-02 06:05:00,235.375,235.39,235.375,235.39,71900000.0
2007-10-02 06:06:00,235.385,235.39,235.38,235.385,37200000.0
2007-10-02 06:07:00,235.39,235.39,235.38,235.38,29600000.0
2007-10-02 06:08:00,235.38,235.4,235.38,235.39,29600000.0
2007-10-02 06:09:00,235.39,235.39,235.39,235.39,9600000.0
2007-10-02 06:10:00,235.39,235.4,235.36,235.37,83200000.0
2007-10-02 06:11:00,235.37,235.38,235.33,235.37,171000000.0
2007-10-02 06:12:00,235.38,235.385,235.375,235.375,47600000.0
2007-10-02 06:13:00,235.375,235.4,235.36,235.38,119600000.0
2007-10-02 06:14:00,235.38,235.4,235.36,235.385,203800000.0
2007-10-02 06:15:00,235.39,235.39,235.34,235.36,489599999.0
2007-10-02 06:16:00,235.36,235.385,235.35,235.36,360200000.0
2007-10-02 06:17:00,235.36,235.38,235.35,235.36,122800000.0
2007-10-02 06:18:00,235.37,235.37,235.34,235.365,201100000.0
2007-10-02 06:19:00,235.365,235.375,235.33,235.345,218800000.0
2007-10-02 06:20:00,235.345,235.38,235.345,235.38,24100000.0
2007-10-02 06:21:00,235.38,235.395,235.34,235.35,82900000.0
2007-10-02 06:22:00,235.34,235.4,235.34,235.4,265900000.0
2007-10-02 06:23:00,235.4,235.42,235.375,235.415,109300000.0
2007-10-02 06:24:00,235.415,235.415,235.365,235.365,299299998.0
2007-10-02 06:25:00,235.36,235.39,235.35,235.355,138100000.0
2007-10-02 06:26:00,235.36,235.365,235.355,235.365,29600000.0
2007-10-02 06:27:00,235.355,235.39,235.355,235.36,70800000.0
2007-10-02 06:28:00,235.36,235.405,235.36,235.405,192000000.0
2007-10-02 06:29:00,235.405,235.435,235.405,235.43,103300000.0
2007-10-02 06:30:00,235.44,235.48,235.43,235.46,174900001.0
2007-10-02 06:31:00,235.455,235.48,235.455,235.47,49200000.0
2007-10-02 06:32:00,235.46,235.5,235.46,235.48,135400000.0
2007-10-02 06:33:00,235.48,235.48,235.46,235.47,48700000.0
2007-10-02 06:34:00,235.47,235.49,235.46,235.49,89600000.0
2007-10-02 06:35:00,235.49,235.53,235.47,235.53,199900000.0
2007-10-02 06:36:00,235.53,235.67,235.53,235.67,633000000.0
2007-10-02 06:37:00,235.69,235.69,235.59,235.64,224400000.0
2007-10-02 06:38:00,235.64,235.69,235.62,235.645,197800000.0
2007-10-02 06:39:00,235.65,235.68,235.605,235.66,196300000.0
2007-10-02 06:40:00,235.69,235.73,235.67,235.705,259400000.0
2007-10-02 06:41:00,235.73,235.75,235.695,235.71,153200000.0
2007-10-02 06:42:00,235.71,235.74,235.66,235.69,223500000.0
2007-10-02 06:43:00,235.69,235.71,235.645,235.665,133900000.0
2007-10-02 06:44:00,235.665,235.71,235.655,235.68,160100000.0
2007-10-02 06:45:00,235.68,235.68,235.6,235.61,124900000.0
2007-10-02 06:46:00,235.63,235.66,235.6,235.65,82800000.0
2007-10-02 06:47:00,235.65,235.66,235.61,235.65,88800000.0
2007-10-02 06:48:00,235.65,235.67,235.635,235.67,96200000.0
2007-10-02 06:49:00,235.67,235.67,235.635,235.66,54300000.0
2007-10-02 06:50:00,235.66,235.7,235.66,235.69,111700000.0
2007-10-02 06:51:00,235.69,235.69,235.68,235.68,56000000.0
2007-10-02 06:52:00,235.69,235.7,235.665,235.69,26400000.0
2007-10-02 06:53:00,235.69,235.7,235.68,235.68,22400000.0
2007-10-02 06:54:00,235.69,235.69,235.68,235.68,19200000.0
2007-10-02 06:55:00,235.68,235.68,235.635,235.66,102400000.0
2007-10-02 06:56:00,235.66,235.66,235.605,235.63,171500000.0
2007-10-02 06:57:00,235.63,235.665,235.63,235.63,115200000.0
2007-10-02 06:58:00,235.63,235.68,235.615,235.655,139900000.0
2007-10-02 06:59:00,235.65,235.69,235.635,235.69,71500000.0
2007-10-02 07:00:00,235.69,235.7,235.65,235.68,89900000.0
2007-10-02 07:01:00,235.68,235.74,235.68,235.73,48400000.0
2007-10-02 07:02:00,235.72,235.74,235.7,235.72,50200000.0
2007-10-02 07:03:00,235.73,235.73,235.71,235.71,12800000.0
2007-10-02 07:04:00,235.712,235.728,235.698,235.698,22000000.0
2007-10-02 07:05:00,235.695,235.695,235.695,235.695,1600000.0
2007-10-02 07:06:00,235.64,235.735,235.637,235.663,456600000.0
2007-10-02 07:07:00,235.71,235.71,235.67,235.68,62400000.0
2007-10-02 07:08:00,235.69,235.69,235.62,235.66,172100000.0
2007-10-02 07:09:00,235.67,235.69,235.65,235.65,251599996.0
2007-10-02 07:10:00,235.68,235.74,235.64,235.74,213000000.0
2007-10-02 07:11:00,235.74,235.75,235.71,235.74,139400000.0
2007-10-02 07:12:00,235.71,235.77,235.71,235.72,517600003.0
2007-10-02 07:13:00,235.72,235.75,235.69,235.73,320600000.0
2007-10-02 07:14:00,235.75,235.75,235.68,235.68,203500002.0
2007-10-02 07:15:00,235.69,235.69,235.6,235.6,656899999.0
2007-10-02 07:16:00,235.6,235.68,235.6,235.66,189200000.0
2007-10-02 07:17:00,235.69,235.69,235.64,235.64,138699999.0
2007-10-02 07:18:00,235.64,235.66,235.58,235.59,180700000.0
2007-10-02 07:19:00,235.59,235.64,235.57,235.64,116700000.0
2007-10-02 07:20:00,235.64,235.67,235.6,235.63,222500000.0
2007-10-02 07:21:00,235.64,235.77,235.63,235.74,539899999.0
2007-10-02 07:22:00,235.74,235.76,235.68,235.71,922399999.0
2007-10-02 07:23:00,235.71,235.77,235.68,235.75,327400000.0
2007-10-02 07:24:00,235.75,235.79,235.66,235.68,1004500004.0
2007-10-02 07:25:00,235.68,235.76,235.67,235.76,1339599997.0
2007-10-02 07:26:00,235.74,235.75,235.7,235.72,621500001.0
2007-10-02 07:27:00,235.72,235.73,235.68,235.72,572100000.0
2007-10-02 07:28:00,235.72,235.72,235.69,235.71,280300000.0
2007-10-02 07:29:00,235.71,235.71,235.69,235.7,228000000.0
2007-10-02 07:30:00,235.7,235.73,235.69,235.73,465700001.0
2007-10-02 07:31:00,235.72,235.75,235.71,235.73,343699999.0
2007-10-02 07:32:00,235.73,235.77,235.72,235.73,167700000.0
2007-10-02 07:33:00,235.73,235.76,235.71,235.73,432800001.0
2007-10-02 07:34:00,235.73,235.74,235.71,235.72,168499999.0
2007-10-02 07:35:00,235.72,235.73,235.7,235.72,305000000.0
2007-10-02 07:36:00,235.72,235.75,235.72,235.73,38800000.0
2007-10-02 07:37:00,235.73,235.73,235.72,235.72,146400000.0
2007-10-02 07:38:00,235.74,235.74,235.7,235.72,278400000.0
2007-10-02 07:39:00,235.72,235.73,235.69,235.7,284500003.0
2007-10-02 07:40:00,235.7,235.72,235.68,235.7,277299997.0
2007-10-02 07:41:00,235.69,235.72,235.64,235.65,318199996.0
2007-10-02 07:42:00,235.64,235.65,235.57,235.58,1048099999.0
2007-10-02 07:43:00,235.59,235.6,235.57,235.58,268499999.0
2007-10-02 07:44:00,235.59,235.61,235.57,235.57,372899998.0
2007-10-02 07:45:00,235.56,235.57,235.54,235.55,424500000.0
2007-10-02 07:46:00,235.56,235.57,235.54,235.56,216899999.0
2007-10-02 07:47:00,235.57,235.57,235.45,235.47,457500000.0
2007-10-02 07:48:00,235.47,235.53,235.47,235.52,355400000.0
2007-10-02 07:49:00,235.52,235.54,235.5,235.52,325200000.0
2007-10-02 07:50:00,235.54,235.56,235.44,235.47,246600001.0
2007-10-02 07:51:00,235.47,235.5,235.45,235.5,95900000.0
2007-10-02 07:52:00,235.47,235.55,235.47,235.54,386499998.0
2007-10-02 07:53:00,235.54,235.57,235.49,235.49,551200001.0
2007-10-02 07:54:00,235.49,235.5,235.46,235.47,222300002.0
2007-10-02 07:55:00,235.47,235.5,235.44,235.47,662099996.0
2007-10-02 07:56:00,235.47,235.58,235.47,235.54,553999997.0
2007-10-02 07:57:00,235.56,235.58,235.53,235.55,318599999.0
2007-10-02 07:58:00,235.55,235.64,235.53,235.62,186500001.0
2007-10-02 07:59:00,235.61,235.65,235.56,235.57,552800003.0
2007-10-02 08:00:00,235.57,235.59,235.41,235.41,495700001.0
2007-10-02 08:01:00,235.42,235.46,235.36,235.44,526900000.0
2007-10-02 08:02:00,235.44,235.49,235.42,235.45,977600001.0
2007-10-02 08:03:00,235.45,235.45,235.37,235.4,438399999.0
2007-10-02 08:04:00,235.4,235.48,235.4,235.46,462400001.0
2007-10-02 08:05:00,235.46,235.6,235.42,235.59,588200001.0
2007-10-02 08:06:00,235.59,235.65,235.49,235.52,883700004.0
2007-10-02 08:07:00,235.53,235.57,235.52,235.54,140400000.0
2007-10-02 08:08:00,235.54,235.58,235.52,235.55,748100002.0
2007-10-02 08:09:00,235.55,235.57,235.48,235.51,1067500004.0
2007-10-02 08:10:00,235.51,235.52,235.46,235.47,501999998.0
2007-10-02 08:11:00,235.47,235.48,235.25,235.33,1866100006.0
2007-10-02 08:12:00,235.34,235.36,235.18,235.19,905699998.0
2007-10-02 08:13:00,235.19,235.19,235.07,235.12,1520799997.0
2007-10-02 08:14:00,235.12,235.24,235.1,235.19,543900003.0
2007-10-02 08:15:00,235.17,235.19,235.11,235.14,1145700005.0
2007-10-02 08:16:00,235.14,235.215,235.14,235.19,767300000.0
2007-10-02 08:17:00,235.185,235.205,235.085,235.085,479899999.0
2007-10-02 08:18:00,235.085,235.125,235.07,235.105,124600001.0
2007-10-02 08:19:00,235.115,235.155,235.095,235.13,123600000.0
2007-10-02 08:20:00,235.13,235.155,235.085,235.145,309400000.0
2007-10-02 08:21:00,235.145,235.155,234.93,235.015,889900000.0
2007-10-02 08:22:00,234.96,234.99,234.93,234.95,1358400005.0
2007-10-02 08:23:00,234.95,234.99,234.95,234.98,1065300000.0
2007-10-02 08:24:00,234.98,235.0,234.97,234.98,901499998.0
2007-10-02 08:25:00,234.985,235.11,234.975,235.105,732999999.0
2007-10-02 08:26:00,235.105,235.19,235.1,235.15,241400000.0
2007-10-02 08:27:00,235.15,235.15,235.15,235.15,71500000.0
2007-10-02 08:28:00,235.155,235.305,235.155,235.21,618100000.0
2007-10-02 08:29:00,235.22,235.255,235.21,235.225,209900000.0
2007-10-02 08:30:00,235.225,235.26,235.15,235.15,233600000.0
2007-10-02 08:31:00,235.15,235.17,235.105,235.125,113000000.0
2007-10-02 08:32:00,235.125,235.135,235.01,235.03,127200000.0
2007-10-02 08:33:00,235.04,235.05,234.84,235.0,870200000.0
2007-10-02 08:34:00,235.0,235.02,234.97,234.98,1166299999.0
2007-10-02 08:35:00,234.99,235.05,234.97,235.045,914799999.0
2007-10-02 08:36:00,235.05,235.09,235.05,235.09,303800000.0
2007-10-02 08:37:00,235.09,235.16,235.09,235.16,237699999.0
2007-10-02 08:38:00,235.16,235.25,235.15,235.24,861899995.0
2007-10-02 08:39:00,235.24,235.51,235.235,235.45,820799999.0
2007-10-02 08:40:00,235.45,235.46,235.315,235.35,412700000.0
2007-10-02 08:41:00,235.36,235.37,235.305,235.31,156600000.0
2007-10-02 08:42:00,235.31,235.32,235.2,235.22,186900000.0
2007-10-02 08:43:00,235.2,235.275,235.195,235.265,224700000.0
2007-10-02 08:44:00,235.265,235.27,235.205,235.205,255300000.0
2007-10-02 08:45:00,235.215,235.245,235.2,235.225,153700000.0
2007-10-02 08:46:00,235.225,235.24,235.205,235.235,102400000.0
2007-10-02 08:47:00,235.235,235.25,235.225,235.24,161000000.0
2007-10-02 08:48:00,235.23,235.335,235.23,235.335,398200000.0
2007-10-02 08:49:00,235.345,235.345,235.29,235.31,111100000.0
2007-10-02 08:50:00,235.315,235.385,235.3,235.38,342500000.0
2007-10-02 08:51:00,235.385,235.405,235.315,235.325,441800000.0
2007-10-02 08:52:00,235.325,235.325,235.285,235.3,238400000.0
2007-10-02 08:53:00,235.29,235.3,235.26,235.27,293800000.0
2007-10-02 08:54:00,235.27,235.385,235.27,235.34,293299999.0
2007-10-02 08:55:00,235.35,235.39,235.34,235.36,459700000.0
2007-10-02 08:56:00,235.36,235.395,235.33,235.355,360499999.0
2007-10-02 08:57:00,235.355,235.365,235.29,235.315,445900000.0
2007-10-02 08:58:00,235.325,235.345,235.285,235.295,166400000.0
2007-10-02 08:59:00,235.295,235.345,235.28,235.315,404800000.0
2007-10-02 09:00:00,235.315,235.315,235.135,235.14,336900000.0
2007-10-02 09:01:00,235.135,235.185,235.07,235.07,380200000.0
2007-10-02 09:02:00,235.075,235.135,235.055,235.12,402100000.0
2007-10-02 09:03:00,235.12,235.2,235.12,235.2,449100000.0
2007-10-02 09:04:00,235.2,235.41,235.2,235.41,772300000.0
2007-10-02 09:05:00,235.41,235.43,235.335,235.34,514000000.0
2007-10-02 09:06:00,235.34,235.42,235.295,235.3,521400000.0
2007-10-02 09:07:00,235.285,235.35,235.205,235.275,489000000.0
2007-10-02 09:08:00,235.275,235.295,235.24,235.295,206800000.0
2007-10-02 09:09:00,235.295,235.295,235.235,235.235,534799999.0
2007-10-02 09:10:00,235.22,235.31,235.22,235.31,318800000.0
2007-10-02 09:11:00,235.31,235.38,235.305,235.345,365800000.0
2007-10-02 09:12:00,235.345,235.43,235.345,235.38,252600000.0
2007-10-02 09:13:00,235.38,235.38,235.31,235.34,359100000.0
2007-10-02 09:14:00,235.34,235.365,235.33,235.35,183000000.0
2007-10-02 09:15:00,235.35,235.375,235.335,235.36,291100000.0
2007-10-02 09:16:00,235.36,235.445,235.345,235.445,253600000.0
2007-10-02 09:17:00,235.445,235.545,235.43,235.535,710800000.0
2007-10-02 09:18:00,235.53,235.56,235.505,235.54,240500000.0
2007-10-02 09:19:00,235.52,235.55,235.47,235.53,597499999.0
2007-10-02 09:20:00,235.53,235.55,235.47,235.48,213900000.0
2007-10-02 09:21:00,235.5,235.505,235.48,235.48,308100000.0
2007-10-02 09:22:00,235.47,235.55,235.47,235.52,1199100000.0
2007-10-02 09:23:00,235.525,235.53,235.455,235.48,1066899997.0
2007-10-02 09:24:00,235.48,235.5,235.465,235.49,907599989.0
2007-10-02 09:25:00,235.49,235.575,235.49,235.57,1123000001.0
2007-10-02 09:26:00,235.56,235.59,235.51,235.58,1360899999.0
2007-10-02 09:27:00,235.57,235.575,235.435,235.44,1282499997.0
2007-10-02 09:28:00,235.455,235.455,235.35,235.36,260000000.0
2007-10-02 09:29:00,235.385,235.385,235.295,235.32,412400000.0
2007-10-02 09:30:00,235.325,235.38,235.28,235.28,316899999.0
2007-10-02 09:31:00,235.285,235.35,235.24,235.3,1319999999.0
2007-10-02 09:32:00,235.3,235.33,235.3,235.33,1036100002.0
2007-10-02 09:33:00,235.325,235.35,235.3,235.32,1130199998.0
2007-10-02 09:34:00,235.32,235.37,235.28,235.36,633300001.0
2007-10-02 09:35:00,235.36,235.4,235.35,235.37,439700000.0
2007-10-02 09:36:00,235.37,235.42,235.31,235.32,574000000.0
2007-10-02 09:37:00,235.32,235.38,235.31,235.35,399000000.0
2007-10-02 09:38:00,235.35,235.38,235.35,235.36,48100000.0
2007-10-02 09:39:00,235.36,235.42,235.36,235.41,378500000.0
2007-10-02 09:40:00,235.42,235.52,235.42,235.51,578899998.0
2007-10-02 09:41:00,235.51,235.52,235.46,235.46,299500000.0
2007-10-02 09:42:00,235.45,235.47,235.41,235.43,196400000.0
2007-10-02 09:43:00,235.43,235.43,235.37,235.41,163400001.0
2007-10-02 09:44:00,235.41,235.42,235.38,235.4,374800000.0
2007-10-02 09:45:00,235.4,235.4,235.36,235.36,332000000.0
2007-10-02 09:46:00,235.37,235.39,235.335,235.37,458100001.0
2007-10-02 09:47:00,235.37,235.44,235.36,235.43,208000000.0
2007-10-02 09:48:00,235.43,235.43,235.33,235.33,906299999.0
2007-10-02 09:49:00,235.33,235.34,235.255,235.26,699799997.0
2007-10-02 09:50:00,235.255,235.27,235.24,235.245,1274999995.0
2007-10-02 09:51:00,235.24,235.27,235.24,235.24,675899999.0
2007-10-02 09:52:00,235.24,235.24,235.17,235.18,602800000.0
2007-10-02 09:53:00,235.18,235.2,235.155,235.195,398000000.0
2007-10-02 09:54:00,235.19,235.235,235.17,235.23,205100000.0
2007-10-02 09:55:00,235.23,235.395,235.23,235.385,232000000.0
2007-10-02 09:56:00,235.385,235.405,235.29,235.305,193500000.0
2007-10-02 09:57:00,235.31,235.35,235.31,235.33,62800000.0
2007-10-02 09:58:00,235.335,235.345,235.295,235.325,119100000.0
2007-10-02 09:59:00,235.33,235.365,235.32,235.335,194600000.0
2007-10-02 10:00:00,235.325,235.365,235.32,235.325,169900001.0
2007-10-02 10:01:00,235.33,235.355,235.32,235.355,101300000.0
2007-10-02 10:02:00,235.355,235.355,235.295,235.32,121600000.0
2007-10-02 10:03:00,235.32,235.345,235.315,235.32,180799999.0
2007-10-02 10:04:00,235.32,235.32,235.285,235.315,90400000.0
2007-10-02 10:05:00,235.31,235.365,235.26,235.275,200900000.0
2007-10-02 10:06:00,235.275,235.305,235.25,235.26,277200000.0
2007-10-02 10:07:00,235.25,235.32,235.245,235.3,300400000.0
2007-10-02 10:08:00,235.29,235.35,235.29,235.35,94300000.0
2007-10-02 10:09:00,235.345,235.38,235.345,235.37,125700000.0
2007-10-02 10:10:00,235.38,235.46,235.36,235.46,150900000.0
2007-10-02 10:11:00,235.46,235.48,235.425,235.43,150200000.0
2007-10-02 10:12:00,235.435,235.54,235.43,235.515,319099999.0
2007-10-02 10:13:00,235.505,235.535,235.485,235.53,254000000.0
2007-10-02 10:14:00,235.535,235.575,235.53,235.565,233000000.0
2007-10-02 10:15:00,235.545,235.595,235.545,235.56,234300000.0
2007-10-02 10:16:00,235.57,235.575,235.54,235.565,303100000.0
2007-10-02 10:17:00,235.565,235.59,235.545,235.59,136900000.0
2007-10-02 10:18:00,235.585,235.62,235.55,235.61,371699999.0
2007-10-02 10:19:00,235.61,235.675,235.59,235.645,363900000.0
2007-10-02 10:20:00,235.64,235.73,235.62,235.71,467099999.0
2007-10-02 10:21:00,235.71,235.755,235.71,235.745,332700000.0
2007-10-02 10:22:00,235.745,235.755,235.72,235.73,137200000.0
2007-10-02 10:23:00,235.74,235.85,235.73,235.85,231500000.0
2007-10-02 10:24:00,235.845,235.91,235.82,235.91,348800000.0
2007-10-02 10:25:00,235.91,235.93,235.85,235.85,360800000.0
2007-10-02 10:26:00,235.85,235.87,235.775,235.815,378500001.0
2007-10-02 10:27:00,235.805,235.875,235.795,235.83,136000000.0
2007-10-02 10:28:00,235.83,235.83,235.755,235.775,236900000.0
2007-10-02 10:29:00,235.78,235.785,235.71,235.74,241900000.0
2007-10-02 10:30:00,235.735,235.735,235.65,235.655,135600000.0
2007-10-02 10:31:00,235.66,235.685,235.63,235.685,230200000.0
2007-10-02 10:32:00,235.685,235.695,235.63,235.65,267100000.0
2007-10-02 10:33:00,235.65,235.705,235.64,235.685,140600000.0
2007-10-02 10:34:00,235.665,235.67,235.6,235.62,233400000.0
2007-10-02 10:35:00,235.62,235.62,235.58,235.6,245200000.0
2007-10-02 10:36:00,235.6,235.635,235.595,235.62,330800000.0
2007-10-02 10:37:00,235.62,235.685,235.62,235.65,216400000.0
2007-10-02 10:38:00,235.655,235.685,235.635,235.635,187600000.0
2007-10-02 10:39:00,235.625,235.63,235.605,235.63,85800000.0
2007-10-02 10:40:00,235.625,235.675,235.62,235.665,122400000.0
2007-10-02 10:41:00,235.665,235.685,235.62,235.66,193300000.0
2007-10-02 10:42:00,235.66,235.735,235.63,235.715,185100000.0
2007-10-02 10:43:00,235.715,235.785,235.685,235.785,182200000.0
2007-10-02 10:44:00,235.785,235.79,235.745,235.78,131100000.0
2007-10-02 10:45:00,235.78,235.81,235.755,235.8,192400000.0
2007-10-02 10:46:00,235.8,235.81,235.775,235.795,175100000.0
2007-10-02 10:47:00,235.79,235.845,235.765,235.845,252200000.0
2007-10-02 10:48:00,235.845,235.905,235.815,235.905,275100000.0
2007-10-02 10:49:00,235.905,235.965,235.855,235.95,252000000.0
2007-10-02 10:50:00,235.95,235.98,235.915,235.92,368000000.0
2007-10-02 10:51:00,235.92,235.94,235.875,235.88,96000000.0
2007-10-02 10:52:00,235.885,235.905,235.88,235.885,149800000.0
2007-10-02 10:53:00,235.885,235.895,235.865,235.875,135800000.0
2007-10-02 10:54:00,235.88,235.885,235.835,235.855,134800000.0
2007-10-02 10:55:00,235.855,235.855,235.805,235.83,138100000.0
2007-10-02 10:56:00,235.825,235.825,235.53,235.645,581299998.0
2007-10-02 10:57:00,235.64,235.66,235.56,235.66,270800000.0
2007-10-02 10:58:00,235.66,235.695,235.64,235.68,159400000.0
2007-10-02 10:59:00,235.69,235.79,235.69,235.79,247100000.0
2007-10-02 11:00:00,235.8,235.81,235.695,235.755,205200000.0
2007-10-02 11:01:00,235.755,235.775,235.745,235.755,44400000.0
2007-10-02 11:02:00,235.755,235.825,235.745,235.825,155400000.0
2007-10-02 11:03:00,235.825,235.855,235.805,235.815,381700000.0
2007-10-02 11:04:00,235.81,235.825,235.78,235.785,106800000.0
2007-10-02 11:05:00,235.78,235.795,235.775,235.785,62000000.0
2007-10-02 11:06:00,235.785,235.805,235.74,235.77,200900000.0
2007-10-02 11:07:00,235.795,235.805,235.735,235.785,736299999.0
2007-10-02 11:08:00,235.785,235.785,235.72,235.745,140400000.0
2007-10-02 11:09:00,235.755,235.8,235.745,235.765,180300000.0
2007-10-02 11:10:00,235.765,235.785,235.74,235.765,182600000.0
2007-10-02 11:11:00,235.77,235.77,235.715,235.74,156200000.0
2007-10-02 11:12:00,235.74,235.805,235.71,235.71,230900000.0
2007-10-02 11:13:00,235.725,235.735,235.69,235.695,308600000.0
2007-10-02 11:14:00,235.695,235.695,235.59,235.615,194200000.0
2007-10-02 11:15:00,235.62,235.705,235.605,235.65,204600000.0
2007-10-02 11:16:00,235.65,235.695,235.645,235.68,117200000.0
2007-10-02 11:17:00,235.68,235.76,235.68,235.76,192500000.0
2007-10-02 11:18:00,235.76,235.76,235.6,235.66,233800000.0
2007-10-02 11:19:00,235.66,235.67,235.58,235.635,290200000.0
2007-10-02 11:20:00,235.635,235.69,235.625,235.65,293299999.0
2007-10-02 11:21:00,235.65,235.67,235.63,235.63,196000000.0
2007-10-02 11:22:00,235.635,235.66,235.62,235.66,58300000.0
2007-10-02 11:23:00,235.65,235.705,235.65,235.655,124200000.0
2007-10-02 11:24:00,235.66,235.665,235.605,235.635,248499999.0
2007-10-02 11:25:00,235.635,235.675,235.63,235.65,257400000.0
2007-10-02 11:26:00,235.645,235.68,235.62,235.66,201700000.0
2007-10-02 11:27:00,235.66,235.685,235.645,235.675,148100000.0
2007-10-02 11:28:00,235.67,235.745,235.645,235.745,233200000.0
2007-10-02 11:29:00,235.745,235.75,235.7,235.71,375000001.0
2007-10-02 11:30:00,235.69,235.7,235.63,235.67,508999996.0
2007-10-02 11:31:00,235.66,235.71,235.65,235.7,374000000.0
2007-10-02 11:32:00,235.69,235.715,235.66,235.675,139900000.0
2007-10-02 11:33:00,235.675,235.685,235.67,235.68,144800001.0
2007-10-02 11:34:00,235.68,235.725,235.68,235.715,103400000.0
2007-10-02 11:35:00,235.72,235.725,235.685,235.72,154400000.0
2007-10-02 11:36:00,235.715,235.715,235.68,235.695,70500000.0
2007-10-02 11:37:00,235.695,235.74,235.68,235.71,133200000.0
2007-10-02 11:38:00,235.695,235.76,235.695,235.745,98800000.0
2007-10-02 11:39:00,235.75,235.78,235.74,235.765,147200000.0
2007-10-02 11:40:00,235.775,235.775,235.74,235.765,151800000.0
2007-10-02 11:41:00,235.765,235.78,235.71,235.715,142800000.0
2007-10-02 11:42:00,235.715,235.715,235.66,235.69,359299999.0
2007-10-02 11:43:00,235.69,235.69,235.625,235.625,161400000.0
2007-10-02 11:44:00,235.63,235.655,235.625,235.64,81000000.0
2007-10-02 11:45:00,235.64,235.715,235.64,235.71,215800000.0
2007-10-02 11:46:00,235.71,235.73,235.685,235.71,144300000.0
2007-10-02 11:47:00,235.71,235.715,235.675,235.705,241000000.0
2007-10-02 11:48:00,235.705,235.73,235.7,235.73,164400000.0
2007-10-02 11:49:00,235.73,235.745,235.71,235.715,115800000.0
2007-10-02 11:50:00,235.715,235.77,235.7,235.77,396599999.0
2007-10-02 11:51:00,235.77,235.81,235.765,235.78,142300000.0
2007-10-02 11:52:00,235.78,235.785,235.725,235.73,140600000.0
2007-10-02 11:53:00,235.73,235.74,235.685,235.71,82800000.0
2007-10-02 11:54:00,235.71,235.71,235.685,235.685,70800000.0
2007-10-02 11:55:00,235.675,235.695,235.66,235.685,131400000.0
2007-10-02 11:56:00,235.685,235.82,235.67,235.815,255800000.0
2007-10-02 11:57:00,235.815,235.855,235.81,235.845,82400000.0
2007-10-02 11:58:00,235.845,235.855,235.765,235.79,240400000.0
2007-10-02 11:59:00,235.795,235.865,235.785,235.86,364200000.0
2007-10-02 12:00:00,235.865,235.865,235.82,235.82,66900000.0
2007-10-02 12:01:00,235.815,235.84,235.815,235.84,58400000.0
2007-10-02 12:02:00,235.83,236.07,235.83,236.07,439199999.0
2007-10-02 12:03:00,236.07,236.135,236.035,236.08,397000000.0
2007-10-02 12:04:00,236.08,236.14,236.07,236.11,347200000.0
2007-10-02 12:05:00,236.11,236.115,236.065,236.07,418800000.0
2007-10-02 12:06:00,236.07,236.07,236.02,236.065,162000000.0
2007-10-02 12:07:00,236.07,236.205,236.06,236.145,386400000.0
2007-10-02 12:08:00,236.145,236.215,236.13,236.155,203700000.0
2007-10-02 12:09:00,236.15,236.185,236.145,236.175,402800002.0
2007-10-02 12:10:00,236.18,236.195,236.155,236.165,201000000.0
2007-10-02 12:11:00,236.165,236.3,236.165,236.285,223500000.0
2007-10-02 12:12:00,236.285,236.295,236.245,236.285,168400000.0
2007-10-02 12:13:00,236.29,236.305,236.245,236.245,284500000.0
2007-10-02 12:14:00,236.245,236.245,236.2,236.2,325400000.0
2007-10-02 12:15:00,236.205,236.235,236.13,236.14,281300001.0
2007-10-02 12:16:00,236.14,236.145,236.125,236.13,133700000.0
2007-10-02 12:17:00,236.13,236.13,236.08,236.115,145800000.0
2007-10-02 12:18:00,236.115,236.175,236.105,236.165,362100000.0
2007-10-02 12:19:00,236.165,236.195,236.13,236.13,285500000.0
2007-10-02 12:20:00,236.13,236.185,236.12,236.185,349799999.0
2007-10-02 12:21:00,236.185,236.215,236.175,236.205,97400000.0
2007-10-02 12:22:00,236.215,236.22,236.185,236.185,82100000.0
2007-10-02 12:23:00,236.185,236.215,236.095,236.105,139500000.0
2007-10-02 12:24:00,236.11,236.175,236.11,236.14,170500000.0
2007-10-02 12:25:00,236.14,236.175,236.135,236.135,109500000.0
2007-10-02 12:26:00,236.135,236.175,236.135,236.175,130600000.0
2007-10-02 12:27:00,236.175,236.175,236.12,236.13,93900000.0
2007-10-02 12:28:00,236.125,236.15,236.12,236.135,145000000.0
2007-10-02 12:29:00,236.135,236.175,236.13,236.145,71600000.0
2007-10-02 12:30:00,236.145,236.155,236.145,236.155,45000000.0
2007-10-02 12:31:00,236.165,236.165,236.065,236.075,183600000.0
2007-10-02 12:32:00,236.075,236.125,235.99,236.065,369400001.0
2007-10-02 12:33:00,236.065,236.075,236.025,236.07,144400000.0
2007-10-02 12:34:00,236.07,236.115,236.05,236.08,407699999.0
2007-10-02 12:35:00,236.075,236.105,236.06,236.105,208000000.0
2007-10-02 12:36:00,236.115,236.175,236.105,236.105,234200000.0
2007-10-02 12:37:00,236.105,236.115,236.035,236.035,192400000.0
2007-10-02 12:38:00,236.03,236.035,235.945,235.965,373500000.0
2007-10-02 12:39:00,235.965,235.975,235.925,235.925,138600000.0
2007-10-02 12:40:00,235.925,236.015,235.89,236.0,316200000.0
2007-10-02 12:41:00,236.0,236.04,236.0,236.04,232800000.0
2007-10-02 12:42:00,236.04,236.11,236.035,236.07,212900000.0
2007-10-02 12:43:00,236.07,236.095,236.045,236.095,193100000.0
2007-10-02 12:44:00,236.095,236.13,236.07,236.08,74700000.0
2007-10-02 12:45:00,236.075,236.165,236.055,236.12,317400000.0
2007-10-02 12:46:00,236.115,236.125,236.09,236.115,64800000.0
2007-10-02 12:47:00,236.105,236.12,236.075,236.075,71600000.0
2007-10-02 12:48:00,236.075,236.075,235.99,236.01,103900000.0
2007-10-02 12:49:00,236.03,236.04,236.015,236.03,44500000.0
2007-10-02 12:50:00,236.03,236.1,236.03,236.09,239500001.0
2007-10-02 12:51:00,236.09,236.135,236.015,236.015,714000000.0
2007-10-02 12:52:00,236.01,236.05,235.925,236.0,631300000.0
2007-10-02 12:53:00,236.0,236.065,235.98,236.02,177600000.0
2007-10-02 12:54:00,236.02,236.215,236.015,236.175,302100000.0
2007-10-02 12:55:00,236.18,236.18,236.1,236.105,244900000.0
2007-10-02 12:56:00,236.105,236.105,236.035,236.035,221800000.0
2007-10-02 12:57:00,236.035,236.04,236.0,236.025,217800000.0
2007-10-02 12:58:00,236.025,236.075,236.02,236.04,312000000.0
2007-10-02 12:59:00,236.025,236.055,235.91,235.92,389200000.0
2007-10-02 13:00:00,235.92,235.965,235.9,235.915,428399999.0
2007-10-02 13:01:00,235.92,236.015,235.915,235.985,529699999.0
2007-10-02 13:02:00,235.985,236.035,235.965,236.015,173500000.0
2007-10-02 13:03:00,236.015,236.015,235.97,236.005,92400000.0
2007-10-02 13:04:00,236.005,236.025,235.985,236.01,144400000.0
2007-10-02 13:05:00,236.01,236.035,236.01,236.035,85800000.0
2007-10-02 13:06:00,236.035,236.06,236.01,236.045,285600000.0
2007-10-02 13:07:00,236.055,236.055,236.005,236.05,157800001.0
2007-10-02 13:08:00,236.055,236.09,236.04,236.05,517800000.0
2007-10-02 13:09:00,236.07,236.095,236.015,236.025,225500000.0
2007-10-02 13:10:00,236.025,236.065,236.025,236.035,40000000.0
2007-10-02 13:11:00,236.045,236.045,236.015,236.02,124800000.0
2007-10-02 13:12:00,236.025,236.035,236.01,236.035,167700001.0
2007-10-02 13:13:00,236.035,236.055,236.005,236.005,145200000.0
2007-10-02 13:14:00,236.01,236.045,236.005,236.035,90800000.0
2007-10-02 13:15:00,236.035,236.035,235.945,235.96,383100000.0
2007-10-02 13:16:00,235.96,236.005,235.935,235.975,578800000.0
2007-10-02 13:17:00,235.98,236.015,235.98,236.015,165200000.0
2007-10-02 13:18:00,236.015,236.045,236.01,236.035,330300000.0
2007-10-02 13:19:00,236.035,236.055,235.99,236.045,264400000.0
2007-10-02 13:20:00,236.04,236.055,236.03,236.045,276600000.0
2007-10-02 13:21:00,236.035,236.135,236.01,236.125,324999999.0
2007-10-02 13:22:00,236.125,236.13,236.015,236.025,277700000.0
2007-10-02 13:23:00,236.025,236.095,236.02,236.065,590700000.0
2007-10-02 13:24:00,236.06,236.065,236.03,236.065,315600000.0
2007-10-02 13:25:00,236.065,236.115,236.065,236.115,198000000.0
2007-10-02 13:26:00,236.115,236.125,236.085,236.125,149200000.0
2007-10-02 13:27:00,236.13,236.135,236.065,236.08,129200000.0
2007-10-02 13:28:00,236.085,236.095,236.06,236.09,171300000.0
2007-10-02 13:29:00,236.09,236.175,236.09,236.115,213300000.0
2007-10-02 13:30:00,236.115,236.165,236.11,236.165,112400000.0
2007-10-02 13:31:00,236.17,236.205,236.125,236.125,246400000.0
2007-10-02 13:32:00,236.12,236.135,236.105,236.115,54200000.0
2007-10-02 13:33:00,236.11,236.13,236.065,236.09,291800001.0
2007-10-02 13:34:00,236.09,236.1,236.06,236.1,154500000.0
2007-10-02 13:35:00,236.11,236.17,236.105,236.12,183400000.0
2007-10-02 13:36:00,236.12,236.13,236.07,236.07,28600000.0
2007-10-02 13:37:00,236.07,236.23,236.07,236.155,212700000.0
2007-10-02 13:38:00,236.16,236.21,236.125,236.165,162800000.0
2007-10-02 13:39:00,236.16,236.16,236.11,236.13,79700000.0
2007-10-02 13:40:00,236.12,236.17,236.075,236.11,245300000.0
2007-10-02 13:41:00,236.115,236.21,236.095,236.19,198000000.0
2007-10-02 13:42:00,236.185,236.24,236.17,236.2,197800000.0
2007-10-02 13:43:00,236.2,236.22,236.165,236.18,100000000.0
2007-10-02 13:44:00,236.2,236.23,236.2,236.2,150599999.0
2007-10-02 13:45:00,236.19,236.21,236.16,236.18,213800000.0
2007-10-02 13:46:00,236.18,236.18,236.1,236.11,101900000.0
2007-10-02 13:47:00,236.11,236.11,236.07,236.08,97100000.0
2007-10-02 13:48:00,236.1,236.1,236.07,236.08,35900000.0
2007-10-02 13:49:00,236.08,236.165,236.08,236.165,163300000.0
2007-10-02 13:50:00,236.17,236.225,236.14,236.15,287600000.0
2007-10-02 13:51:00,236.15,236.17,236.14,236.145,168700000.0
2007-10-02 13:52:00,236.14,236.175,236.14,236.16,64700000.0
2007-10-02 13:53:00,236.16,236.18,236.15,236.165,53200000.0
2007-10-02 13:54:00,236.16,236.18,236.14,236.14,153600000.0
2007-10-02 13:55:00,236.14,236.17,236.105,236.16,249000000.0
2007-10-02 13:56:00,236.16,236.185,236.135,236.185,125400000.0
2007-10-02 13:57:00,236.19,236.195,236.145,236.19,157500000.0
2007-10-02 13:58:00,236.19,236.2,236.165,236.195,220400000.0
2007-10-02 13:59:00,236.195,236.225,236.165,236.17,161999999.0
2007-10-02 14:00:00,236.175,236.195,236.155,236.175,116400000.0
2007-10-02 14:01:00,236.175,236.185,236.15,236.185,176500000.0
2007-10-02 14:02:00,236.185,236.225,236.185,236.21,78800000.0
2007-10-02 14:03:00,236.21,236.315,236.205,236.285,214400000.0
2007-10-02 14:04:00,236.285,236.305,236.245,236.245,172700000.0
2007-10-02 14:05:00,236.245,236.285,236.23,236.255,242400000.0
2007-10-02 14:06:00,236.27,236.305,236.255,236.3,154200000.0
2007-10-02 14:07:00,236.305,236.34,236.255,236.31,250100001.0
2007-10-02 14:08:00,236.305,236.345,236.28,236.285,160400001.0
2007-10-02 14:09:00,236.285,236.365,236.285,236.35,289100000.0
2007-10-02 14:10:00,236.37,236.375,236.27,236.27,255800000.0
2007-10-02 14:11:00,236.285,236.295,236.25,236.295,121400001.0
2007-10-02 14:12:00,236.29,236.315,236.275,236.28,209600000.0
2007-10-02 14:13:00,236.275,236.285,236.225,236.235,192400000.0
2007-10-02 14:14:00,236.24,236.275,236.235,236.255,155600000.0
2007-10-02 14:15:00,236.255,236.275,236.235,236.24,164200000.0
2007-10-02 14:16:00,236.23,236.265,236.23,236.24,215600001.0
2007-10-02 14:17:00,236.24,236.265,236.24,236.265,53200000.0
2007-10-02 14:18:00,236.265,236.285,236.255,236.285,174000000.0
2007-10-02 14:19:00,236.285,236.285,236.22,236.22,93200000.0
2007-10-02 14:20:00,236.23,236.3,236.23,236.3,171900000.0
2007-10-02 14:21:00,236.31,236.35,236.275,236.29,271900000.0
2007-10-02 14:22:00,236.28,236.305,236.27,236.285,110600000.0
2007-10-02 14:23:00,236.28,236.31,236.275,236.28,110600000.0
2007-10-02 14:24:00,236.28,236.325,236.28,236.325,162199999.0
2007-10-02 14:25:00,236.335,236.455,236.335,236.455,377400000.0
2007-10-02 14:26:00,236.455,236.455,236.415,236.445,188600000.0
2007-10-02 14:27:00,236.445,236.495,236.44,236.495,207300000.0
2007-10-02 14:28:00,236.495,236.505,236.46,236.46,74000000.0
2007-10-02 14:29:00,236.46,236.465,236.415,236.42,118200000.0
2007-10-02 14:30:00,236.42,236.455,236.41,236.41,256100000.0
2007-10-02 14:31:00,236.42,236.435,236.41,236.42,282500000.0
2007-10-02 14:32:00,236.42,236.475,236.42,236.45,135500000.0
2007-10-02 14:33:00,236.46,236.485,236.38,236.39,379400000.0
2007-10-02 14:34:00,236.39,236.45,236.38,236.415,386200001.0
2007-10-02 14:35:00,236.415,236.485,236.415,236.465,335100001.0
2007-10-02 14:36:00,236.465,236.505,236.46,236.475,262100000.0
2007-10-02 14:37:00,236.475,236.49,236.455,236.475,277800000.0
2007-10-02 14:38:00,236.475,236.545,236.475,236.545,125700000.0
2007-10-02 14:39:00,236.545,236.545,236.485,236.495,271800000.0
2007-10-02 14:40:00,236.495,236.515,236.475,236.475,73200000.0
2007-10-02 14:41:00,236.475,236.565,236.45,236.54,358100000.0
2007-10-02 14:42:00,236.54,236.565,236.5,236.515,144100000.0
2007-10-02 14:43:00,236.51,236.52,236.5,236.515,53800000.0
2007-10-02 14:44:00,236.515,236.515,236.47,236.495,365799999.0
2007-10-02 14:45:00,236.495,236.5,236.47,236.475,216500000.0
2007-10-02 14:46:00,236.48,236.495,236.475,236.495,98000000.0
2007-10-02 14:47:00,236.49,236.515,236.455,236.51,175700000.0
2007-10-02 14:48:00,236.51,236.53,236.455,236.46,151000000.0
2007-10-02 14:49:00,236.455,236.47,236.42,236.43,162200000.0
2007-10-02 14:50:00,236.425,236.43,236.375,236.4,250500000.0
2007-10-02 14:51:00,236.395,236.395,236.37,236.38,221700000.0
2007-10-02 14:52:00,236.38,236.41,236.37,236.39,460099999.0
2007-10-02 14:53:00,236.39,236.42,236.38,236.42,428000000.0
2007-10-02 14:54:00,236.42,236.455,236.415,236.445,174500000.0
2007-10-02 14:55:00,236.435,236.445,236.39,236.405,130200000.0
2007-10-02 14:56:00,236.405,236.415,236.39,236.4,66000000.0
2007-10-02 14:57:00,236.4,236.435,236.4,236.42,234799999.0
2007-10-02 14:58:00,236.42,236.455,236.39,236.4,234400000.0
2007-10-02 14:59:00,236.41,236.425,236.365,236.365,165200000.0
2007-10-02 15:00:00,236.38,236.385,236.31,236.315,211300000.0
2007-10-02 15:01:00,236.305,236.335,236.15,236.15,279600000.0
2007-10-02 15:02:00,236.155,236.255,236.135,236.245,315050000.0
2007-10-02 15:03:00,236.245,236.245,236.145,236.145,138200000.0
2007-10-02 15:04:00,236.145,236.23,236.135,236.22,157200000.0
2007-10-02 15:05:00,236.22,236.24,236.19,236.2,157600000.0
2007-10-02 15:06:00,236.2,236.295,236.2,236.275,433399999.0
2007-10-02 15:07:00,236.28,236.32,236.25,236.315,239099999.0
2007-10-02 15:08:00,236.32,236.365,236.32,236.36,189500000.0
2007-10-02 15:09:00,236.365,236.39,236.36,236.37,105800000.0
2007-10-02 15:10:00,236.38,236.38,236.32,236.33,142400000.0
2007-10-02 15:11:00,236.33,236.33,236.29,236.33,102200000.0
2007-10-02 15:12:00,236.335,236.36,236.32,236.33,256200000.0
2007-10-02 15:13:00,236.33,236.41,236.315,236.35,367600000.0
2007-10-02 15:14:00,236.35,236.36,236.33,236.35,266500000.0
2007-10-02 15:15:00,236.35,236.355,236.29,236.32,426000000.0
2007-10-02 15:16:00,236.32,236.35,236.28,236.32,294300000.0
2007-10-02 15:17:00,236.32,236.36,236.31,236.355,219700000.0
2007-10-02 15:18:00,236.355,236.445,236.35,236.435,194000000.0
2007-10-02 15:19:00,236.435,236.435,236.39,236.39,80200000.0
2007-10-02 15:20:00,236.39,236.4,236.38,236.395,130000000.0
2007-10-02 15:21:00,236.4,236.42,236.385,236.42,122300000.0
2007-10-02 15:22:00,236.42,236.42,236.39,236.395,86500000.0
2007-10-02 15:23:00,236.395,236.455,236.395,236.44,266499999.0
2007-10-02 15:24:00,236.44,236.495,236.43,236.48,149600000.0
2007-10-02 15:25:00,236.485,236.525,236.43,236.43,171900000.0
2007-10-02 15:26:00,236.43,236.525,236.43,236.51,299500000.0
2007-10-02 15:27:00,236.51,236.545,236.505,236.515,295100000.0
2007-10-02 15:28:00,236.52,236.525,236.475,236.485,114200000.0
2007-10-02 15:29:00,236.485,236.505,236.44,236.465,286900000.0
2007-10-02 15:30:00,236.465,236.495,236.39,236.41,347099998.0
2007-10-02 15:31:00,236.41,236.415,236.365,236.375,125300000.0
2007-10-02 15:32:00,236.39,236.485,236.375,236.455,107100000.0
2007-10-02 15:33:00,236.455,236.495,236.455,236.47,356200000.0
2007-10-02 15:34:00,236.485,236.515,236.47,236.5,229500000.0
2007-10-02 15:35:00,236.5,236.525,236.485,236.495,137400000.0
2007-10-02 15:36:00,236.495,236.525,236.48,236.485,323500000.0
2007-10-02 15:37:00,236.495,236.545,236.485,236.545,151400001.0
2007-10-02 15:38:00,236.545,236.555,236.515,236.53,187900000.0
2007-10-02 15:39:00,236.53,236.585,236.505,236.575,385500000.0
2007-10-02 15:40:00,236.575,236.595,236.535,236.545,260700000.0
2007-10-02 15:41:00,236.545,236.555,236.465,236.485,288700000.0
2007-10-02 15:42:00,236.485,236.495,236.465,236.465,38600000.0
2007-10-02 15:43:00,236.465,236.465,236.425,236.455,101800000.0
2007-10-02 15:44:00,236.455,236.48,236.43,236.46,379600000.0
2007-10-02 15:45:00,236.46,236.46,236.395,236.435,256000001.0
2007-10-02 15:46:00,236.43,236.445,236.4,236.435,72200000.0
2007-10-02 15:47:00,236.435,236.59,236.435,236.575,525799999.0
2007-10-02 15:48:00,236.575,236.58,236.525,236.54,182900000.0
2007-10-02 15:49:00,236.535,236.57,236.52,236.555,136500000.0
2007-10-02 15:50:00,236.565,236.575,236.53,236.57,249900000.0
2007-10-02 15:51:00,236.57,236.605,236.5,236.595,379900000.0
2007-10-02 15:52:00,236.605,236.605,236.54,236.575,379000002.0
2007-10-02 15:53:00,236.565,236.58,236.53,236.545,127800000.0
2007-10-02 15:54:00,236.55,236.605,236.55,236.565,379800000.0
2007-10-02 15:55:00,236.55,236.615,236.55,236.615,95700000.0
2007-10-02 15:56:00,236.61,236.64,236.565,236.59,498099999.0
2007-10-02 15:57:00,236.595,236.64,236.58,236.585,359900000.0
2007-10-02 15:58:00,236.585,236.645,236.585,236.605,683600001.0
2007-10-02 15:59:00,236.585,236.59,236.52,236.59,508400000.0
2007-10-02 16:00:00,236.59,236.625,236.49,236.515,782500000.0
2007-10-02 16:01:00,236.52,236.545,236.46,236.505,589700000.0
2007-10-02 16:02:00,236.505,236.615,236.505,236.515,344800000.0
2007-10-02 16:03:00,236.525,236.59,236.525,236.55,805499998.0
2007-10-02 16:04:00,236.555,236.595,236.535,236.575,442999999.0
2007-10-02 16:05:00,236.57,236.615,236.54,236.56,266300000.0
2007-10-02 16:06:00,236.57,236.655,236.555,236.645,442900000.0
2007-10-02 16:07:00,236.645,236.645,236.56,236.635,332000000.0
2007-10-02 16:08:00,236.63,236.665,236.62,236.645,319100000.0
2007-10-02 16:09:00,236.645,236.67,236.625,236.665,312200000.0
2007-10-02 16:10:00,236.68,236.695,236.66,236.675,213000001.0
2007-10-02 16:11:00,236.67,236.79,236.66,236.775,388200000.0
2007-10-02 16:12:00,236.775,236.785,236.72,236.73,235000000.0
2007-10-02 16:13:00,236.735,236.79,236.695,236.75,585900000.0
2007-10-02 16:14:00,236.755,236.76,236.675,236.75,300000000.0
2007-10-02 16:15:00,236.75,236.775,236.715,236.745,156600000.0
2007-10-02 16:16:00,236.745,236.76,236.665,236.68,334600000.0
2007-10-02 16:17:00,236.685,236.7,236.6,236.605,251200000.0
2007-10-02 16:18:00,236.605,236.62,236.545,236.6,473199999.0
2007-10-02 16:19:00,236.6,236.61,236.56,236.59,267600000.0
2007-10-02 16:20:00,236.59,236.645,236.575,236.605,401500001.0
2007-10-02 16:21:00,236.61,236.64,236.585,236.59,384500000.0
2007-10-02 16:22:00,236.61,236.63,236.6,236.625,285700000.0
2007-10-02 16:23:00,236.625,236.625,236.545,236.545,297100001.0
2007-10-02 16:24:00,236.545,236.545,236.43,236.435,278199999.0
2007-10-02 16:25:00,236.435,236.485,236.425,236.46,221300000.0
2007-10-02 16:26:00,236.465,236.505,236.44,236.505,493999996.0
2007-10-02 16:27:00,236.485,236.535,236.475,236.515,151600000.0
2007-10-02 16:28:00,236.515,236.525,236.485,236.515,64200000.0
2007-10-02 16:29:00,236.5,236.51,236.36,236.365,271600000.0
2007-10-02 16:30:00,236.365,236.385,236.31,236.32,309900000.0
2007-10-02 16:31:00,236.315,236.335,236.235,236.305,328200000.0
2007-10-02 16:32:00,236.31,236.31,236.22,236.26,308800001.0
2007-10-02 16:33:00,236.26,236.395,236.25,236.395,376500000.0
2007-10-02 16:34:00,236.395,236.45,236.37,236.42,523100000.0
2007-10-02 16:35:00,236.415,236.475,236.415,236.475,157800000.0
2007-10-02 16:36:00,236.47,236.475,236.39,236.44,471700000.0
2007-10-02 16:37:00,236.445,236.45,236.365,236.395,203700000.0
2007-10-02 16:38:00,236.395,236.415,236.345,236.37,290200002.0
2007-10-02 16:39:00,236.37,236.435,236.355,236.395,899599999.0
2007-10-02 16:40:00,236.4,236.445,236.385,236.435,275100000.0
2007-10-02 16:41:00,236.415,236.425,236.37,236.405,399600000.0
2007-10-02 16:42:00,236.405,236.405,236.35,236.385,202400000.0
2007-10-02 16:43:00,236.385,236.385,236.275,236.305,268500000.0
2007-10-02 16:44:00,236.305,236.315,236.255,236.295,242500000.0
2007-10-02 16:45:00,236.295,236.295,236.23,236.23,305600000.0
2007-10-02 16:46:00,236.225,236.265,236.205,236.23,338300002.0
2007-10-02 16:47:00,236.235,236.265,236.21,236.265,174700000.0
2007-10-02 16:48:00,236.265,236.265,236.22,236.245,141900000.0
2007-10-02 16:49:00,236.24,236.24,236.14,236.145,252700000.0
2007-10-02 16:50:00,236.145,236.175,236.13,236.165,198200000.0
2007-10-02 16:51:00,236.14,236.245,236.14,236.205,258400000.0
2007-10-02 16:52:00,236.205,236.285,236.185,236.285,356600000.0
2007-10-02 16:53:00,236.29,236.445,236.28,236.375,481599999.0
2007-10-02 16:54:00,236.375,236.425,236.375,236.4,124900000.0
2007-10-02 16:55:00,236.405,236.435,236.395,236.425,118500000.0
2007-10-02 16:56:00,236.425,236.455,236.405,236.42,104200000.0
2007-10-02 16:57:00,236.42,236.455,236.395,236.45,243100000.0
2007-10-02 16:58:00,236.45,236.545,236.44,236.53,211000000.0
2007-10-02 16:59:00,236.53,236.56,236.49,236.51,304000000.0
2007-10-02 17:00:00,236.51,236.51,236.43,236.45,384600000.0
2007-10-02 17:01:00,236.45,236.495,236.45,236.47,143200000.0
2007-10-02 17:02:00,236.47,236.48,236.42,236.475,383700000.0
2007-10-02 17:03:00,236.475,236.505,236.445,236.5,224200000.0
2007-10-02 17:04:00,236.5,236.56,236.49,236.54,556500001.0
2007-10-02 17:05:00,236.54,236.54,236.51,236.51,379800000.0
2007-10-02 17:06:00,236.51,236.51,236.415,236.43,754699998.0
2007-10-02 17:07:00,236.43,236.43,236.35,236.37,308400000.0
2007-10-02 17:08:00,236.375,236.4,236.375,236.39,167400000.0
2007-10-02 17:09:00,236.39,236.44,236.38,236.39,526600001.0
2007-10-02 17:10:00,236.39,236.42,236.345,236.36,1038900001.0
2007-10-02 17:11:00,236.35,236.38,236.29,236.31,1360299998.0
2007-10-02 17:12:00,236.31,236.34,236.285,236.33,953000003.0
2007-10-02 17:13:00,236.33,236.33,236.28,236.29,758599996.0
2007-10-02 17:14:00,236.29,236.29,236.26,236.28,727199997.0
2007-10-02 17:15:00,236.29,236.29,236.22,236.22,914300001.0
2007-10-02 17:16:00,236.23,236.28,236.22,236.25,1111499993.0
2007-10-02 17:17:00,236.25,236.28,236.25,236.27,383999998.0
2007-10-02 17:18:00,236.27,236.31,236.27,236.29,536400003.0
2007-10-02 17:19:00,236.3,236.32,236.27,236.29,483800000.0
2007-10-02 17:20:00,236.29,236.35,236.28,236.33,547600000.0
2007-10-02 17:21:00,236.33,236.4,236.31,236.32,1170900002.0
2007-10-02 17:22:00,236.32,236.35,236.285,236.345,1338099996.0
2007-10-02 17:23:00,236.345,236.42,236.345,236.35,794500001.0
2007-10-02 17:24:00,236.345,236.345,236.32,236.32,526499997.0
2007-10-02 17:25:00,236.32,236.34,236.31,236.31,682600002.0
2007-10-02 17:26:00,236.31,236.35,236.295,236.31,425199999.0
2007-10-02 17:27:00,236.33,236.36,236.325,236.355,272099999.0
2007-10-02 17:28:00,236.36,236.36,236.33,236.34,499100000.0
2007-10-02 17:29:00,236.34,236.38,236.33,236.36,862699991.0
2007-10-02 17:30:00,236.36,236.37,236.34,236.35,701100000.0
2007-10-02 17:31:00,236.35,236.39,236.34,236.37,673499998.0
2007-10-02 17:32:00,236.365,236.39,236.34,236.37,706400002.0
2007-10-02 17:33:00,236.36,236.38,236.35,236.37,433499998.0
2007-10-02 17:34:00,236.38,236.42,236.37,236.41,477800000.0
2007-10-02 17:35:00,236.41,236.45,236.39,236.41,324600000.0
2007-10-02 17:36:00,236.41,236.41,236.39,236.4,214800000.0
2007-10-02 17:37:00,236.41,236.43,236.39,236.39,349300003.0
2007-10-02 17:38:00,236.39,236.4,236.36,236.37,388100000.0
2007-10-02 17:39:00,236.37,236.445,236.37,236.425,420000000.0
2007-10-02 17:40:00,236.43,236.47,236.43,236.46,392900000.0
2007-10-02 17:41:00,236.47,236.5,236.44,236.48,583799997.0
2007-10-02 17:42:00,236.48,236.49,236.44,236.48,655600000.0
2007-10-02 17:43:00,236.48,236.515,236.46,236.51,530800000.0
2007-10-02 17:44:00,236.51,236.52,236.48,236.485,412100001.0
2007-10-02 17:45:00,236.485,236.5,236.41,236.42,340100001.0
2007-10-02 17:46:00,236.425,236.43,236.34,236.34,523400007.0
2007-10-02 17:47:00,236.35,236.39,236.31,236.39,897600010.0
2007-10-02 17:48:00,236.39,236.4,236.35,236.36,368699999.0
2007-10-02 17:49:00,236.365,236.37,236.34,236.37,362400000.0
2007-10-02 17:50:00,236.36,236.375,236.345,236.37,382500002.0
2007-10-02 17:51:00,236.355,236.37,236.33,236.35,199600000.0
2007-10-02 17:52:00,236.33,236.36,236.33,236.36,138600000.0
2007-10-02 17:53:00,236.36,236.41,236.36,236.38,139400001.0
2007-10-02 17:54:00,236.38,236.42,236.37,236.39,820200005.0
2007-10-02 17:55:00,236.39,236.42,236.39,236.4,189600000.0
2007-10-02 17:56:00,236.4,236.46,236.4,236.45,319500000.0
2007-10-02 17:57:00,236.44,236.45,236.43,236.45,247400000.0
2007-10-02 17:58:00,236.46,236.47,236.445,236.46,226200000.0
2007-10-02 17:59:00,236.46,236.47,236.445,236.47,264300000.0
2007-10-02 18:00:00,236.47,236.49,236.46,236.48,295899999.0
2007-10-02 18:01:00,236.48,236.49,236.44,236.48,491500001.0
2007-10-02 18:02:00,236.48,236.49,236.46,236.49,185600000.0
2007-10-02 18:03:00,236.48,236.54,236.47,236.54,436000000.0
2007-10-02 18:04:00,236.53,236.56,236.495,236.545,513700002.0
2007-10-02 18:05:00,236.545,236.56,236.54,236.55,220200001.0
2007-10-02 18:06:00,236.54,236.58,236.53,236.565,356599994.0
2007-10-02 18:07:00,236.55,236.57,236.545,236.56,359999999.0
2007-10-02 18:08:00,236.56,236.59,236.55,236.56,365500000.0
2007-10-02 18:09:00,236.57,236.57,236.52,236.52,184400000.0
2007-10-02 18:10:00,236.52,236.52,236.47,236.48,619300002.0
2007-10-02 18:11:00,236.48,236.48,236.45,236.48,245800000.0
2007-10-02 18:12:00,236.48,236.52,236.455,236.495,799600000.0
2007-10-02 18:13:00,236.495,236.51,236.47,236.51,281000002.0
2007-10-02 18:14:00,236.5,236.5,236.48,236.48,265200002.0
2007-10-02 18:15:00,236.48,236.51,236.48,236.51,236700001.0
2007-10-02 18:16:00,236.505,236.52,236.49,236.51,411900000.0
2007-10-02 18:17:00,236.51,236.51,236.46,236.5,487300000.0
2007-10-02 18:18:00,236.5,236.57,236.5,236.57,396099998.0
2007-10-02 18:19:00,236.57,236.57,236.52,236.56,402400000.0
2007-10-02 18:20:00,236.56,236.57,236.54,236.56,332000001.0
2007-10-02 18:21:00,236.56,236.59,236.55,236.55,215600000.0
2007-10-02 18:22:00,236.55,236.6,236.535,236.59,725199999.0
2007-10-02 18:23:00,236.6,236.61,236.55,236.55,386700000.0
2007-10-02 18:24:00,236.55,236.56,236.53,236.53,570999998.0
2007-10-02 18:25:00,236.535,236.55,236.52,236.55,475799998.0
2007-10-02 18:26:00,236.55,236.56,236.53,236.56,186200000.0
2007-10-02 18:27:00,236.56,236.56,236.54,236.545,161999999.0
2007-10-02 18:28:00,236.545,236.57,236.545,236.55,247100000.0
2007-10-02 18:29:00,236.55,236.57,236.55,236.57,276000000.0
2007-10-02 18:30:00,236.57,236.57,236.53,236.53,686599998.0
2007-10-02 18:31:00,236.54,236.54,236.5,236.5,463400001.0
2007-10-02 18:32:00,236.5,236.5,236.4,236.41,518400001.0
2007-10-02 18:33:00,236.41,236.42,236.38,236.38,490200001.0
2007-10-02 18:34:00,236.38,236.41,236.375,236.405,688100001.0
2007-10-02 18:35:00,236.405,236.44,236.4,236.42,646200000.0
2007-10-02 18:36:00,236.42,236.42,236.39,236.41,361399999.0
2007-10-02 18:37:00,236.41,236.45,236.405,236.45,309899999.0
2007-10-02 18:38:00,236.45,236.46,236.43,236.435,234800000.0
2007-10-02 18:39:00,236.44,236.49,236.44,236.49,478700005.0
2007-10-02 18:40:00,236.49,236.49,236.45,236.46,256699998.0
2007-10-02 18:41:00,236.47,236.49,236.47,236.49,118800000.0
2007-10-02 18:42:00,236.49,236.49,236.42,236.42,355600000.0
2007-10-02 18:43:00,236.42,236.43,236.34,236.34,242200000.0
2007-10-02 18:44:00,236.335,236.36,236.32,236.35,158300000.0
2007-10-02 18:45:00,236.35,236.35,236.32,236.33,321600000.0
2007-10-02 18:46:00,236.33,236.33,236.285,236.29,396800002.0
2007-10-02 18:47:00,236.28,236.28,236.24,236.275,707000001.0
2007-10-02 18:48:00,236.275,236.28,236.25,236.25,188100000.0
2007-10-02 18:49:00,236.25,236.31,236.25,236.3,473099997.0
2007-10-02 18:50:00,236.31,236.35,236.305,236.33,553499997.0
2007-10-02 18:51:00,236.325,236.34,236.31,236.31,208800000.0
2007-10-02 18:52:00,236.31,236.34,236.28,236.29,279800000.0
2007-10-02 18:53:00,236.28,236.29,236.225,236.255,438500001.0
2007-10-02 18:54:00,236.27,236.27,236.22,236.25,41200000.0
2007-10-02 18:55:00,236.26,236.27,236.24,236.26,485900000.0
2007-10-02 18:56:00,236.255,236.305,236.25,236.3,916999988.0
2007-10-02 18:57:00,236.31,236.315,236.3,236.31,422400003.0
2007-10-02 18:58:00,236.31,236.335,236.31,236.33,160400000.0
2007-10-02 18:59:00,236.33,236.37,236.29,236.33,402600002.0
2007-10-02 19:00:00,236.33,236.34,236.31,236.31,232400000.0
2007-10-02 19:01:00,236.32,236.33,236.29,236.3,139200000.0
2007-10-02 19:02:00,236.3,236.33,236.29,236.32,185299998.0
2007-10-02 19:03:00,236.315,236.33,236.3,236.33,342799999.0
2007-10-02 19:04:00,236.33,236.34,236.27,236.28,895500002.0
2007-10-02 19:05:00,236.28,236.29,236.23,236.23,255100000.0
2007-10-02 19:06:00,236.23,236.31,236.23,236.29,384199999.0
2007-10-02 19:07:00,236.29,236.31,236.29,236.3,226800000.0
2007-10-02 19:08:00,236.3,236.34,236.29,236.34,212700000.0
2007-10-02 19:09:00,236.34,236.37,236.32,236.32,717600003.0
2007-10-02 19:10:00,236.32,236.325,236.3,236.32,936600009.0
2007-10-02 19:11:00,236.32,236.35,236.32,236.345,245600000.0
2007-10-02 19:12:00,236.345,236.36,236.325,236.325,421199997.0
2007-10-02 19:13:00,236.33,236.34,236.32,236.34,315100003.0
2007-10-02 19:14:00,236.33,236.33,236.3,236.3,519100007.0
2007-10-02 19:15:00,236.3,236.3,236.25,236.26,1095699995.0
2007-10-02 19:16:00,236.26,236.27,236.25,236.26,641200005.0
2007-10-02 19:17:00,236.26,236.26,236.23,236.235,958900002.0
2007-10-02 19:18:00,236.24,236.27,236.235,236.245,489300002.0
2007-10-02 19:19:00,236.245,236.255,236.22,236.23,538699993.0
2007-10-02 19:20:00,236.23,236.23,236.205,236.205,283799998.0
2007-10-02 19:21:00,236.205,236.21,236.2,236.2,17800000.0
2007-10-02 19:22:00,236.21,236.23,236.21,236.23,202400000.0
2007-10-02 19:23:00,236.23,236.265,236.225,236.25,259600002.0
2007-10-02 19:24:00,236.25,236.27,236.25,236.26,274000001.0
2007-10-02 19:25:00,236.26,236.27,236.26,236.27,83800000.0
2007-10-02 19:26:00,236.27,236.27,236.19,236.19,497900001.0
2007-10-02 19:27:00,236.195,236.21,236.16,236.19,902600006.0
2007-10-02 19:28:00,236.19,236.19,236.155,236.16,260399999.0
2007-10-02 19:29:00,236.16,236.18,236.15,236.16,746299999.0
2007-10-02 19:30:00,236.165,236.19,236.15,236.19,100200004.0
2007-10-02 19:31:00,236.195,236.21,236.16,236.16,255399999.0
2007-10-02 19:32:00,236.17,236.2,236.16,236.2,287099998.0
2007-10-02 19:33:00,236.2,236.2,236.19,236.19,63200000.0
2007-10-02 19:34:00,236.19,236.19,236.165,236.19,542600003.0
2007-10-02 19:35:00,236.22,236.22,236.18,236.18,120500001.0
2007-10-02 19:36:00,236.18,236.19,236.165,236.17,302600000.0
2007-10-02 19:37:00,236.18,236.18,236.165,236.18,102400000.0
2007-10-02 19:38:00,236.18,236.18,236.15,236.17,527300001.0
2007-10-02 19:39:00,236.16,236.17,236.15,236.155,242600001.0
2007-10-02 19:40:00,236.155,236.155,236.15,236.15,65000001.0
2007-10-02 19:41:00,236.15,236.16,236.15,236.15,153000000.0
2007-10-02 19:42:00,236.15,236.18,236.15,236.165,116600000.0
2007-10-02 19:43:00,236.17,236.17,236.16,236.17,43600000.0
2007-10-02 19:44:00,236.165,236.18,236.16,236.18,108000000.0
2007-10-02 19:45:00,236.18,236.18,236.15,236.15,333000000.0
2007-10-02 19:46:00,236.15,236.18,236.15,236.18,357000001.0
2007-10-02 19:47:00,236.18,236.26,236.17,236.25,228899998.0
2007-10-02 19:48:00,236.25,236.26,236.235,236.245,266000000.0
2007-10-02 19:49:00,236.26,236.27,236.24,236.26,598400000.0
2007-10-02 19:50:00,236.26,236.32,236.26,236.32,158200000.0
2007-10-02 19:51:00,236.33,236.35,236.315,236.35,100100000.0
2007-10-02 19:52:00,236.35,236.38,236.35,236.36,80000000.0
2007-10-02 19:53:00,236.37,236.39,236.35,236.38,311600000.0
2007-10-02 19:54:00,236.38,236.38,236.33,236.35,583699995.0
2007-10-02 19:55:00,236.355,236.41,236.355,236.41,150400000.0
2007-10-02 19:56:00,236.41,236.41,236.36,236.36,222500000.0
2007-10-02 19:57:00,236.36,236.4,236.35,236.4,662800002.0
2007-10-02 19:58:00,236.4,236.415,236.34,236.41,718800000.0
2007-10-02 19:59:00,236.41,236.42,236.41,236.41,237299999.0
2007-10-02 20:00:00,236.42,236.48,236.4,236.48,286800000.0
2007-10-02 20:01:00,236.47,236.48,236.46,236.47,176000000.0
2007-10-02 20:02:00,236.46,236.48,236.45,236.46,263600000.0
2007-10-02 20:03:00,236.46,236.46,236.43,236.43,104600000.0
2007-10-02 20:04:00,236.43,236.43,236.39,236.41,237300001.0
2007-10-02 20:05:00,236.41,236.43,236.41,236.43,163200000.0
2007-10-02 20:06:00,236.43,236.44,236.4,236.43,230900000.0
2007-10-02 20:07:00,236.43,236.46,236.43,236.45,120400000.0
2007-10-02 20:08:00,236.45,236.46,236.43,236.44,380300001.0
2007-10-02 20:09:00,236.45,236.46,236.43,236.43,458600000.0
2007-10-02 20:10:00,236.45,236.46,236.43,236.45,225800000.0
2007-10-02 20:11:00,236.45,236.495,236.45,236.495,161000000.0
2007-10-02 20:12:00,236.51,236.55,236.505,236.55,249399999.0
2007-10-02 20:13:00,236.55,236.57,236.55,236.56,196800000.0
2007-10-02 20:14:00,236.56,236.56,236.5,236.51,380699999.0
2007-10-02 20:15:00,236.515,236.53,236.48,236.505,330999998.0
2007-10-02 20:16:00,236.505,236.505,236.445,236.445,467800001.0
2007-10-02 20:17:00,236.45,236.475,236.44,236.475,545000001.0
2007-10-02 20:18:00,236.48,236.52,236.48,236.515,506400002.0
2007-10-02 20:19:00,236.515,236.585,236.515,236.58,276500001.0
2007-10-02 20:20:00,236.56,236.58,236.54,236.58,407400000.0
2007-10-02 20:21:00,236.58,236.585,236.51,236.51,565400000.0
2007-10-02 20:22:00,236.51,236.53,236.5,236.52,399100001.0
2007-10-02 20:23:00,236.52,236.53,236.51,236.53,117400000.0
2007-10-02 20:24:00,236.52,236.53,236.5,236.52,235400002.0
2007-10-02 20:25:00,236.52,236.54,236.51,236.52,277699998.0
2007-10-02 20:26:00,236.51,236.545,236.51,236.545,225400001.0
2007-10-02 20:27:00,236.55,236.555,236.52,236.53,275799999.0
2007-10-02 20:28:00,236.54,236.54,236.46,236.48,375400000.0
2007-10-02 20:29:00,236.48,236.48,236.47,236.48,155400000.0
2007-10-02 20:30:00,236.48,236.515,236.48,236.49,469799998.0
2007-10-02 20:31:00,236.48,236.49,236.45,236.46,106000000.0
2007-10-02 20:32:00,236.46,236.48,236.45,236.48,287199998.0
2007-10-02 20:33:00,236.475,236.5,236.47,236.48,486200006.0
2007-10-02 20:34:00,236.48,236.48,236.45,236.46,79600000.0
2007-10-02 20:35:00,236.46,236.48,236.46,236.46,207800000.0
2007-10-02 20:36:00,236.46,236.48,236.46,236.465,387799999.0
2007-10-02 20:37:00,236.48,236.48,236.42,236.44,456699999.0
2007-10-02 20:38:00,236.44,236.44,236.41,236.43,510700002.0
2007-10-02 20:39:00,236.43,236.43,236.42,236.42,416100001.0
2007-10-02 20:40:00,236.43,236.485,236.43,236.46,315800000.0
2007-10-02 20:41:00,236.455,236.485,236.455,236.485,464399999.0
2007-10-02 20:42:00,236.485,236.51,236.475,236.475,247800000.0
2007-10-02 20:43:00,236.48,236.495,236.44,236.445,383399999.0
2007-10-02 20:44:00,236.45,236.48,236.44,236.46,303600000.0
2007-10-02 20:45:00,236.46,236.485,236.45,236.46,337200000.0
2007-10-02 20:46:00,236.45,236.47,236.445,236.47,332400000.0
2007-10-02 20:47:00,236.47,236.5,236.47,236.48,528799999.0
2007-10-02 20:48:00,236.48,236.54,236.48,236.53,686300002.0
2007-10-02 20:49:00,236.53,236.55,236.49,236.49,452499999.0
2007-10-02 20:50:00,236.49,236.49,236.48,236.485,96900001.0
2007-10-02 20:51:00,236.49,236.49,236.455,236.46,132300000.0
2007-10-02 20:52:00,236.46,236.46,236.42,236.42,256400000.0
2007-10-02 20:53:00,236.43,236.44,236.41,236.44,496399999.0
2007-10-02 20:54:00,236.45,236.46,236.45,236.45,92400000.0
2007-10-02 20:55:00,236.45,236.45,236.43,236.45,28000000.0
2007-10-02 20:56:00,236.45,236.49,236.45,236.49,120200000.0
2007-10-02 20:57:00,236.49,236.5,236.48,236.485,83200000.0
2007-10-02 20:58:00,236.48,236.48,236.45,236.45,206800000.0
2007-10-02 20:59:00,236.45,236.45,236.41,236.45,148200000.0
2007-10-02 21:00:00,236.43,236.49,236.43,236.48,256800000.0
2007-10-02 21:01:00,236.47,236.49,236.46,236.48,52800000.0
2007-10-02 21:02:00,236.49,236.49,236.46,236.48,436200001.0
2007-10-02 21:03:00,236.48,236.49,236.46,236.49,163800000.0
2007-10-02 21:04:00,236.5,236.5,236.42,236.47,281600002.0
2007-10-02 21:05:00,236.47,236.47,236.45,236.45,29200000.0
2007-10-02 21:06:00,236.45,236.47,236.44,236.46,291200000.0
2007-10-02 21:07:00,236.46,236.47,236.44,236.46,147799998.0
2007-10-02 21:08:00,236.46,236.46,236.46,236.46,41200000.0
2007-10-02 21:09:00,236.47,236.51,236.47,236.51,68800000.0
2007-10-02 21:10:00,236.51,236.51,236.46,236.47,98400000.0
2007-10-02 21:11:00,236.465,236.49,236.44,236.44,390100000.0
2007-10-02 21:12:00,236.44,236.45,236.42,236.42,234400000.0
2007-10-02 21:13:00,236.42,236.42,236.365,236.38,269300000.0
2007-10-02 21:14:00,236.36,236.4,236.36,236.365,156000001.0
2007-10-02 21:15:00,236.37,236.4,236.365,236.39,196600000.0
2007-10-02 21:16:00,236.39,236.45,236.39,236.445,234700001.0
2007-10-02 21:17:00,236.445,236.475,236.44,236.46,246200001.0
2007-10-02 21:18:00,236.455,236.46,236.385,236.4,417899999.0
2007-10-02 21:19:00,236.4,236.42,236.39,236.4,211400000.0
2007-10-02 21:20:00,236.4,236.42,236.4,236.41,104000000.0
2007-10-02 21:21:00,236.42,236.48,236.42,236.48,589399998.0
2007-10-02 21:22:00,236.475,236.475,236.44,236.44,142400002.0
2007-10-02 21:23:00,236.445,236.45,236.44,236.45,77500000.0
2007-10-02 21:24:00,236.45,236.45,236.45,236.45,73600000.0
2007-10-02 21:25:00,236.45,236.47,236.43,236.43,246400000.0
2007-10-02 21:26:00,236.43,236.44,236.43,236.43,70300000.0
2007-10-02 21:27:00,236.43,236.43,236.41,236.41,188800000.0
2007-10-02 21:28:00,236.41,236.41,236.41,236.41,138000000.0
2007-10-02 21:29:00,236.41,236.435,236.41,236.42,106800000.0
2007-10-02 21:30:00,236.42,236.42,236.42,236.42,143200000.0
2007-10-02 21:31:00,236.42,236.42,236.36,236.36,252800000.0
2007-10-02 21:32:00,236.36,236.36,236.36,236.36,4800000.0
2007-10-02 21:33:00,236.36,236.39,236.34,236.34,245999999.0
2007-10-02 21:34:00,236.34,236.38,236.34,236.36,333299997.0
2007-10-02 21:35:00,236.37,236.4,236.36,236.4,328399999.0
2007-10-02 21:36:00,236.39,236.42,236.37,236.41,212799998.0
2007-10-02 21:37:00,236.41,236.45,236.41,236.45,68400000.0
2007-10-02 21:38:00,236.44,236.45,236.43,236.44,76200000.0
2007-10-02 21:39:00,236.44,236.45,236.4,236.41,448600000.0
2007-10-02 21:40:00,236.42,236.47,236.415,236.43,171500001.0
2007-10-02 21:41:00,236.44,236.45,236.44,236.45,21200000.0
2007-10-02 21:42:00,236.45,236.45,236.45,236.45,24400000.0
2007-10-02 21:43:00,236.46,236.505,236.45,236.505,230000000.0
2007-10-02 21:44:00,236.5,236.5,236.49,236.49,111200002.0
2007-10-02 21:45:00,236.5,236.52,236.5,236.5,364099997.0
2007-10-02 21:46:00,236.5,236.5,236.48,236.48,74000001.0
2007-10-02 21:47:00,236.48,236.5,236.47,236.5,88000000.0
2007-10-02 21:48:00,236.5,236.51,236.48,236.495,424500000.0
2007-10-02 21:49:00,236.5,236.5,236.49,236.49,39200000.0
2007-10-02 21:50:00,236.49,236.515,236.49,236.515,58400001.0
2007-10-02 21:51:00,236.515,236.515,236.46,236.48,318500000.0
2007-10-02 21:52:00,236.48,236.49,236.48,236.49,133600000.0
2007-10-02 21:53:00,236.49,236.49,236.45,236.45,168400000.0
2007-10-02 21:54:00,236.45,236.45,236.37,236.39,179200000.0
2007-10-02 21:55:00,236.38,236.42,236.38,236.42,157500000.0
2007-10-02 21:56:00,236.41,236.44,236.41,236.44,96499998.0
2007-10-02 21:57:00,236.44,236.45,236.42,236.43,451899997.0
2007-10-02 21:58:00,236.42,236.425,236.415,236.42,22400000.0
2007-10-02 21:59:00,236.42,236.42,236.4,236.4,132700000.0
2007-10-02 22:00:00,236.41,236.44,236.4,236.44,104800000.0
2007-10-02 22:01:00,236.445,236.45,236.43,236.44,306099999.0
2007-10-02 22:02:00,236.44,236.47,236.44,236.47,129600000.0
2007-10-02 22:03:00,236.47,236.48,236.47,236.47,70000000.0
2007-10-02 22:04:00,236.47,236.48,236.47,236.47,80400000.0
2007-10-02 22:05:00,236.47,236.47,236.43,236.435,260200002.0
2007-10-02 22:06:00,236.43,236.45,236.42,236.43,297399998.0
2007-10-02 22:07:00,236.41,236.42,236.395,236.42,126900000.0
2007-10-02 22:08:00,236.42,236.44,236.41,236.42,29200000.0
2007-10-02 22:09:00,236.44,236.46,236.42,236.46,220099995.0
2007-10-02 22:10:00,236.45,236.45,236.42,236.45,86600000.0
2007-10-02 22:11:00,236.45,236.45,236.44,236.45,15100000.0
2007-10-02 22:12:00,236.45,236.48,236.45,236.48,130899999.0
2007-10-02 22:13:00,236.48,236.51,236.475,236.495,141100000.0
2007-10-02 22:14:00,236.495,236.53,236.485,236.5,70400000.0
2007-10-02 22:15:00,236.5,236.53,236.48,236.5,244300000.0
2007-10-02 22:16:00,236.5,236.53,236.5,236.52,169300000.0
2007-10-02 22:17:00,236.52,236.52,236.49,236.49,144800000.0
2007-10-02 22:18:00,236.49,236.49,236.47,236.47,111600000.0
2007-10-02 22:19:00,236.47,236.47,236.44,236.445,46000000.0
2007-10-02 22:20:00,236.45,236.46,236.43,236.45,89300000.0
2007-10-02 22:21:00,236.46,236.46,236.45,236.45,35200000.0
2007-10-02 22:22:00,236.45,236.45,236.435,236.45,83400000.0
2007-10-02 22:23:00,236.46,236.485,236.46,236.485,82800000.0
2007-10-02 22:24:00,236.485,236.525,236.475,236.51,216400000.0
2007-10-02 22:25:00,236.5,236.5,236.44,236.465,166600000.0
2007-10-02 22:26:00,236.475,236.49,236.46,236.49,49600000.0
2007-10-02 22:27:00,236.49,236.5,236.47,236.48,178500000.0
2007-10-02 22:28:00,236.48,236.49,236.47,236.475,36900000.0
2007-10-02 22:29:00,236.48,236.48,236.48,236.48,9800000.0
2007-10-02 22:30:00,236.48,236.495,236.48,236.495,95600000.0
2007-10-02 22:31:00,236.495,236.56,236.48,236.54,299300000.0
2007-10-02 22:32:00,236.56,236.58,236.545,236.55,135200000.0
2007-10-02 22:33:00,236.55,236.55,236.495,236.53,279500002.0
2007-10-02 22:34:00,236.53,236.555,236.51,236.535,326300000.0
2007-10-02 22:35:00,236.535,236.535,236.495,236.52,122600001.0
2007-10-02 22:36:00,236.52,236.52,236.5,236.51,73000000.0
2007-10-02 22:37:00,236.51,236.52,236.5,236.5,124800001.0
2007-10-02 22:38:00,236.505,236.545,236.5,236.5,209400003.0
2007-10-02 22:39:00,236.5,236.51,236.5,236.505,66400000.0
2007-10-02 22:40:00,236.505,236.53,236.49,236.51,159800000.0
2007-10-02 22:41:00,236.52,236.55,236.45,236.475,195600000.0
2007-10-02 22:42:00,236.475,236.48,236.46,236.47,168500000.0
2007-10-02 22:43:00,236.47,236.48,236.47,236.48,28000000.0
2007-10-02 22:44:00,236.475,236.475,236.475,236.475,13600000.0
2007-10-02 22:45:00,236.475,236.485,236.455,236.47,205600002.0
2007-10-02 22:46:00,236.47,236.49,236.47,236.48,127200002.0
2007-10-02 22:47:00,236.48,236.48,236.42,236.44,169899998.0
2007-10-02 22:48:00,236.445,236.445,236.43,236.43,35700000.0
2007-10-02 22:49:00,236.44,236.44,236.315,236.315,492800000.0
2007-10-02 22:50:00,236.32,236.33,236.26,236.29,389000002.0
2007-10-02 22:51:00,236.29,236.295,236.26,236.285,446200001.0
2007-10-02 22:52:00,236.285,236.29,236.27,236.27,288000002.0
2007-10-02 22:53:00,236.27,236.27,236.24,236.24,245200001.0
2007-10-02 22:54:00,236.24,236.27,236.225,236.245,127600000.0
2007-10-02 22:55:00,236.23,236.27,236.23,236.27,133500000.0
2007-10-02 22:56:00,236.27,236.34,236.26,236.33,159800000.0
2007-10-02 22:57:00,236.33,236.33,236.31,236.33,297600000.0
2007-10-02 22:58:00,236.32,236.33,236.31,236.31,439000003.0
2007-10-02 22:59:00,236.31,236.32,236.29,236.3,305899999.0
2007-10-02 23:00:00,236.26,236.28,236.25,236.28,94400000.0
2007-10-02 23:01:00,236.24,236.27,236.22,236.27,35100000.0
2007-10-02 23:02:00,236.27,236.28,236.24,236.28,38500000.0
2007-10-02 23:03:00,236.28,236.28,236.26,236.27,32200000.0
2007-10-02 23:04:00,236.27,236.27,236.25,236.25,15800000.0
2007-10-02 23:05:00,236.25,236.26,236.22,236.22,67000000.0
2007-10-02 23:06:00,236.21,236.24,236.2,236.22,143900000.0
2007-10-02 23:07:00,236.23,236.24,236.21,236.21,48400000.0
2007-10-02 23:08:00,236.22,236.25,236.22,236.25,15200000.0
2007-10-02 23:09:00,236.24,236.24,236.21,236.22,77900000.0
2007-10-02 23:10:00,236.23,236.23,236.23,236.23,32000000.0
2007-10-02 23:11:00,236.23,236.23,236.23,236.23,16000000.0
2007-10-02 23:12:00,236.22,236.22,236.2,236.21,60800000.0
2007-10-02 23:13:00,236.21,236.24,236.21,236.21,263800001.0
2007-10-02 23:14:00,236.21,236.21,236.18,236.21,143600000.0
2007-10-02 23:15:00,236.21,236.22,236.2,236.2,276000002.0
2007-10-02 23:16:00,236.2,236.22,236.2,236.21,178200000.0
2007-10-02 23:17:00,236.21,236.21,236.17,236.18,227700000.0
2007-10-02 23:18:00,236.19,236.2,236.18,236.2,147200000.0
2007-10-02 23:19:00,236.19,236.2,236.17,236.19,163700000.0
2007-10-02 23:20:00,236.19,236.21,236.19,236.21,117200000.0
2007-10-02 23:21:00,236.19,236.19,236.19,236.19,21200000.0
2007-10-02 23:22:00,236.19,236.19,236.19,236.19,66000000.0
2007-10-02 23:23:00,236.19,236.2,236.18,236.2,46300000.0
2007-10-02 23:24:00,236.2,236.2,236.19,236.19,21600000.0
2007-10-02 23:25:00,236.19,236.2,236.14,236.18,63200000.0
2007-10-02 23:26:00,236.18,236.18,236.13,236.14,164800000.0
2007-10-02 23:27:00,236.15,236.16,236.15,236.16,14200000.0
2007-10-02 23:28:00,236.15,236.16,236.13,236.15,140200000.0
2007-10-02 23:29:00,236.15,236.19,236.15,236.18,64800000.0
2007-10-02 23:30:00,236.18,236.19,236.16,236.17,75400000.0
2007-10-02 23:31:00,236.18,236.19,236.18,236.19,16800000.0
2007-10-02 23:32:00,236.21,236.21,236.17,236.17,130900000.0
2007-10-02 23:33:00,236.16,236.17,236.15,236.17,41600000.0
2007-10-02 23:34:00,236.17,236.19,236.17,236.17,187600000.0
2007-10-02 23:35:00,236.17,236.2,236.17,236.2,313800000.0
2007-10-02 23:36:00,236.2,236.2,236.16,236.17,327500001.0
2007-10-02 23:37:00,236.17,236.2,236.15,236.16,341400003.0
2007-10-02 23:38:00,236.16,236.185,236.12,236.12,75100000.0
2007-10-02 23:39:00,236.11,236.135,236.11,236.12,114800000.0
2007-10-02 23:40:00,236.12,236.14,236.12,236.14,61600000.0
2007-10-02 23:41:00,236.14,236.15,236.14,236.145,136999997.0
2007-10-02 23:42:00,236.15,236.15,236.15,236.15,59200000.0
2007-10-02 23:43:00,236.15,236.155,236.1,236.11,153000000.0
2007-10-02 23:44:00,236.11,236.125,236.09,236.11,251799998.0
2007-10-02 23:45:00,236.11,236.125,236.095,236.115,68400000.0
2007-10-02 23:46:00,236.1,236.115,236.055,236.055,126100000.0
2007-10-02 23:47:00,236.055,236.085,236.03,236.065,187400000.0
2007-10-02 23:48:00,236.065,236.075,236.055,236.065,59200000.0
2007-10-02 23:49:00,236.07,236.08,236.05,236.05,60400000.0
2007-10-02 23:50:00,236.05,236.06,236.03,236.05,330700001.0
2007-10-02 23:51:00,236.05,236.05,236.035,236.035,14400000.0
2007-10-02 23:52:00,236.045,236.045,235.92,235.94,508600000.0
2007-10-02 23:53:00,235.94,235.97,235.92,235.94,454899998.0
2007-10-02 23:54:00,235.94,235.97,235.93,235.955,181700000.0
2007-10-02 23:55:00,235.965,235.97,235.915,235.945,157300000.0
2007-10-02 23:56:00,235.955,235.965,235.93,235.94,43200000.0
2007-10-02 23:57:00,235.935,235.935,235.925,235.93,61600000.0
2007-10-02 23:58:00,235.93,235.985,235.93,235.965,251600000.0
2007-10-02 23:59:00,235.965,235.965,235.86,235.93,295800000.0
2007-10-03 00:00:00,235.93,235.93,235.89,235.93,218999998.0
2007-10-03 00:01:00,235.93,235.985,235.9,235.985,327699998.0
2007-10-03 00:02:00,235.985,235.985,235.965,235.985,50400000.0
2007-10-03 00:03:00,235.975,236.015,235.975,236.01,54700000.0
2007-10-03 00:04:00,236.005,236.025,235.995,236.025,135799999.0
2007-10-03 00:05:00,236.025,236.03,236.01,236.01,79100000.0
2007-10-03 00:06:00,235.99,236.011,235.98,236.003,267100000.0
2007-10-03 00:07:00,236.02,236.13,236.02,236.1,462300000.0
2007-10-03 00:08:00,236.1,236.13,236.085,236.1,209000000.0
2007-10-03 00:09:00,236.1,236.13,236.095,236.115,48100000.0
2007-10-03 00:10:00,236.12,236.12,236.095,236.095,13500000.0
2007-10-03 00:11:00,236.095,236.115,236.04,236.085,220000000.0
2007-10-03 00:12:00,236.08,236.09,236.08,236.09,38400000.0
2007-10-03 00:13:00,236.09,236.1,236.09,236.1,9600000.0
2007-10-03 00:14:00,236.099,236.105,236.076,236.079,164500000.0
2007-10-03 00:15:00,236.1,236.1,236.07,236.09,41600000.0
2007-10-03 00:16:00,236.09,236.11,236.07,236.1,134400000.0
2007-10-03 00:17:00,236.1,236.11,236.08,236.095,109600000.0
2007-10-03 00:18:00,236.095,236.1,236.09,236.09,40000000.0
2007-10-03 00:19:00,236.08,236.1,236.08,236.1,19200000.0
2007-10-03 00:20:00,236.1,236.11,236.09,236.11,40000000.0
2007-10-03 00:21:00,236.115,236.115,236.085,236.085,56800000.0
2007-10-03 00:22:00,236.09,236.11,236.09,236.11,32000000.0
2007-10-03 00:23:00,236.11,236.11,236.08,236.08,40800000.0
2007-10-03 00:24:00,236.08,236.08,236.06,236.07,31200000.0
2007-10-03 00:25:00,236.07,236.07,236.03,236.05,238400000.0
2007-10-03 00:26:00,236.06,236.06,235.9,235.9,202600000.0
2007-10-03 00:27:00,235.94,235.97,235.91,235.96,60400000.0
2007-10-03 00:28:00,235.96,235.96,235.94,235.94,26400000.0
2007-10-03 00:29:00,235.945,235.95,235.94,235.95,18400000.0
2007-10-03 00:30:00,235.95,235.97,235.95,235.97,15500000.0
2007-10-03 00:31:00,235.955,236.01,235.955,235.97,39400000.0
2007-10-03 00:32:00,235.97,236.0,235.97,235.99,73400000.0
2007-10-03 00:33:00,235.99,236.0,235.98,236.0,31600000.0
2007-10-03 00:34:00,235.935,236.012,235.931,235.978,189400000.0
2007-10-03 00:35:00,236.0,236.0,235.98,236.0,37600000.0
2007-10-03 00:36:00,236.0,236.02,235.99,235.99,30400000.0
2007-10-03 00:37:00,235.985,235.985,235.97,235.98,71800000.0
2007-10-03 00:38:00,235.985,235.99,235.975,235.98,121999998.0
2007-10-03 00:39:00,235.975,236.0,235.975,235.975,212599998.0
2007-10-03 00:40:00,235.975,235.99,235.975,235.975,31200000.0
2007-10-03 00:41:00,235.985,235.995,235.98,235.99,36000000.0
2007-10-03 00:42:00,235.985,235.99,235.97,235.97,29600000.0
2007-10-03 00:43:00,235.97,235.97,235.97,235.97,6400000.0
2007-10-03 00:44:00,235.96,235.97,235.96,235.97,72800000.0
2007-10-03 00:45:00,235.96,235.98,235.96,235.98,154700001.0
2007-10-03 00:46:00,235.98,236.0,235.98,235.99,117600000.0
2007-10-03 00:47:00,235.98,235.99,235.97,235.97,75200000.0
2007-10-03 00:48:00,235.97,235.97,235.95,235.965,34500000.0
2007-10-03 00:49:00,235.97,235.97,235.97,235.97,28000000.0
2007-10-03 00:50:00,235.98,235.99,235.98,235.99,84000000.0
2007-10-03 00:51:00,235.99,235.99,235.96,235.965,124800000.0
2007-10-03 00:52:00,235.96,235.96,235.93,235.93,256400000.0
2007-10-03 00:53:00,235.94,236.015,235.94,235.995,529599996.0
2007-10-03 00:54:00,235.995,236.0,235.98,235.99,75000000.0
2007-10-03 00:55:00,236.0,236.01,235.99,236.01,36800000.0
2007-10-03 00:56:00,236.01,236.02,235.98,235.98,116900000.0
2007-10-03 00:57:00,235.98,235.98,235.92,235.955,182600000.0
2007-10-03 00:58:00,235.96,235.99,235.96,235.985,29600000.0
2007-10-03 00:59:00,235.985,236.02,235.985,236.02,59800000.0
2007-10-03 01:00:00,236.005,236.045,236.005,236.03,78100000.0
2007-10-03 01:01:00,236.03,236.1,236.03,236.1,137300000.0
2007-10-03 01:02:00,236.1,236.15,236.1,236.13,114700000.0
2007-10-03 01:03:00,236.125,236.155,236.125,236.155,36100000.0
2007-10-03 01:04:00,236.155,236.175,236.025,236.085,167700000.0
2007-10-03 01:05:00,236.085,236.165,236.085,236.135,215300000.0
2007-10-03 01:06:00,236.145,236.185,236.12,236.135,157000000.0
2007-10-03 01:07:00,236.135,236.14,236.105,236.13,89600000.0
2007-10-03 01:08:00,236.135,236.135,236.13,236.13,23400000.0
2007-10-03 01:09:00,236.14,236.145,236.13,236.13,28000000.0
2007-10-03 01:10:00,236.125,236.18,236.12,236.18,133800000.0
2007-10-03 01:11:00,236.18,236.21,236.18,236.19,129800000.0
2007-10-03 01:12:00,236.19,236.2,236.165,236.165,70500000.0
2007-10-03 01:13:00,236.165,236.175,236.13,236.145,32200000.0
2007-10-03 01:14:00,236.155,236.165,236.135,236.145,44400000.0
2007-10-03 01:15:00,236.145,236.16,236.125,236.135,74700000.0
2007-10-03 01:16:00,236.15,236.17,236.13,236.13,126800000.0
2007-10-03 01:17:00,236.13,236.13,236.08,236.08,99500000.0
2007-10-03 01:18:00,236.09,236.175,236.09,236.175,60400000.0
2007-10-03 01:19:00,236.14,236.175,236.115,236.13,34200000.0
2007-10-03 01:20:00,236.13,236.215,236.13,236.215,84200000.0
2007-10-03 01:21:00,236.215,236.235,236.11,236.115,124400000.0
2007-10-03 01:22:00,236.115,236.15,236.1,236.115,191200000.0
2007-10-03 01:23:00,236.12,236.175,236.085,236.125,244600000.0
2007-10-03 01:24:00,236.125,236.185,236.115,236.165,173300000.0
2007-10-03 01:25:00,236.165,236.175,236.155,236.155,26800000.0
2007-10-03 01:26:00,236.15,236.15,236.1,236.15,111100000.0
2007-10-03 01:27:00,236.15,236.15,236.11,236.13,46600000.0
2007-10-03 01:28:00,236.125,236.125,236.055,236.055,92000000.0
2007-10-03 01:29:00,236.05,236.07,236.025,236.045,55800000.0
2007-10-03 01:30:00,236.045,236.065,236.01,236.065,83600000.0
2007-10-03 01:31:00,236.07,236.08,236.07,236.075,50200000.0
2007-10-03 01:32:00,236.075,236.085,236.045,236.065,66899999.0
2007-10-03 01:33:00,236.07,236.135,236.06,236.08,198399999.0
2007-10-03 01:34:00,236.08,236.105,236.05,236.095,110300000.0
2007-10-03 01:35:00,236.095,236.095,236.065,236.075,64000000.0
2007-10-03 01:36:00,236.075,236.085,236.07,236.07,11100000.0
2007-10-03 01:37:00,236.07,236.07,236.06,236.07,32800000.0
2007-10-03 01:38:00,236.07,236.095,236.065,236.07,55800000.0
2007-10-03 01:39:00,236.065,236.115,236.055,236.095,233600000.0
2007-10-03 01:40:00,236.09,236.095,236.045,236.045,76500000.0
2007-10-03 01:41:00,236.05,236.085,236.045,236.08,83900000.0
2007-10-03 01:42:00,236.08,236.08,236.04,236.05,38200000.0
2007-10-03 01:43:00,236.05,236.085,235.97,235.97,234100000.0
2007-10-03 01:44:00,235.98,236.0,235.96,235.97,54400000.0
2007-10-03 01:45:00,235.97,235.985,235.94,235.98,61600000.0
2007-10-03 01:46:00,235.96,235.99,235.93,235.94,139200000.0
2007-10-03 01:47:00,235.94,235.99,235.92,235.925,303800000.0
2007-10-03 01:48:00,235.93,235.99,235.93,235.96,127400000.0
2007-10-03 01:49:00,235.96,235.98,235.95,235.95,85800000.0
2007-10-03 01:50:00,235.95,235.96,235.915,235.92,45600000.0
2007-10-03 01:51:00,235.89,235.95,235.885,235.95,56000000.0
2007-10-03 01:52:00,235.95,235.95,235.91,235.92,100400000.0
2007-10-03 01:53:00,235.92,235.94,235.92,235.93,192800000.0
2007-10-03 01:54:00,235.935,235.94,235.93,235.93,98400000.0
2007-10-03 01:55:00,235.93,235.94,235.92,235.94,171600000.0
2007-10-03 01:56:00,235.93,235.94,235.9,235.91,179200000.0
2007-10-03 01:57:00,235.92,235.92,235.89,235.91,106800000.0
2007-10-03 01:58:00,235.92,235.95,235.9,235.95,222800000.0
2007-10-03 01:59:00,235.95,235.96,235.92,235.92,278800000.0
2007-10-03 02:00:00,235.92,235.99,235.915,235.99,441200000.0
2007-10-03 02:01:00,235.99,236.02,235.96,236.01,196400000.0
2007-10-03 02:02:00,236.0,236.01,235.96,235.96,70400000.0
2007-10-03 02:03:00,235.96,235.98,235.95,235.95,80000000.0
2007-10-03 02:04:00,235.97,235.97,235.95,235.97,20800000.0
2007-10-03 02:05:00,235.97,236.025,235.96,235.99,135200000.0
2007-10-03 02:06:00,235.99,236.0,235.975,235.975,49500000.0
2007-10-03 02:07:00,235.98,235.98,235.955,235.955,43100000.0
2007-10-03 02:08:00,235.955,235.96,235.915,235.925,326799999.0
2007-10-03 02:09:00,235.93,236.01,235.905,236.005,395200000.0
2007-10-03 02:10:00,236.0,236.01,235.985,235.985,115700000.0
2007-10-03 02:11:00,235.985,236.06,235.96,236.04,307100000.0
2007-10-03 02:12:00,236.05,236.05,235.985,236.03,122400000.0
2007-10-03 02:13:00,236.03,236.04,235.975,236.03,272100000.0
2007-10-03 02:14:00,236.03,236.095,236.03,236.085,83100000.0
2007-10-03 02:15:00,236.09,236.12,236.075,236.095,90700000.0
2007-10-03 02:16:00,236.1,236.105,236.085,236.1,31900000.0
2007-10-03 02:17:00,236.1,236.14,236.1,236.14,130600000.0
2007-10-03 02:18:00,236.135,236.155,236.13,236.13,71100000.0
2007-10-03 02:19:00,236.13,236.165,236.115,236.145,125100000.0
2007-10-03 02:20:00,236.145,236.15,236.1,236.1,43000000.0
2007-10-03 02:21:00,236.1,236.1,236.01,236.07,411300000.0
2007-10-03 02:22:00,236.075,236.095,236.055,236.075,50800000.0
2007-10-03 02:23:00,236.075,236.075,236.045,236.075,49500000.0
2007-10-03 02:24:00,236.075,236.095,236.06,236.08,68500000.0
2007-10-03 02:25:00,236.08,236.125,236.08,236.11,106900000.0
2007-10-03 02:26:00,236.12,236.13,236.11,236.115,64800000.0
2007-10-03 02:27:00,236.115,236.17,236.065,236.17,258200000.0
2007-10-03 02:28:00,236.175,236.225,236.14,236.185,263600000.0
2007-10-03 02:29:00,236.175,236.205,236.145,236.18,155600000.0
2007-10-03 02:30:00,236.18,236.185,236.135,236.14,82100000.0
2007-10-03 02:31:00,236.14,236.17,236.14,236.15,51100000.0
2007-10-03 02:32:00,236.145,236.17,236.135,236.135,220900000.0
2007-10-03 02:33:00,236.135,236.18,236.125,236.18,78400000.0
2007-10-03 02:34:00,236.18,236.18,236.145,236.145,50500000.0
2007-10-03 02:35:00,236.15,236.19,236.15,236.19,37600000.0
2007-10-03 02:36:00,236.18,236.18,236.16,236.18,70800000.0
2007-10-03 02:37:00,236.18,236.18,236.18,236.18,24400000.0
2007-10-03 02:38:00,236.17,236.21,236.16,236.21,37600000.0
2007-10-03 02:39:00,236.21,236.22,236.175,236.22,234400000.0
2007-10-03 02:40:00,236.22,236.27,236.22,236.245,108000000.0
2007-10-03 02:41:00,236.245,236.27,236.245,236.26,115200000.0
2007-10-03 02:42:00,236.27,236.27,236.22,236.22,124400000.0
2007-10-03 02:43:00,236.22,236.27,236.22,236.26,112400000.0
2007-10-03 02:44:00,236.26,236.28,236.235,236.245,138800000.0
2007-10-03 02:45:00,236.25,236.255,236.235,236.25,61400000.0
2007-10-03 02:46:00,236.245,236.26,236.23,236.26,76300000.0
2007-10-03 02:47:00,236.255,236.285,236.23,236.28,124100000.0
2007-10-03 02:48:00,236.28,236.28,236.21,236.22,138300000.0
2007-10-03 02:49:00,236.21,236.24,236.175,236.22,191000000.0
2007-10-03 02:50:00,236.22,236.225,236.17,236.195,145900000.0
2007-10-03 02:51:00,236.195,236.195,236.125,236.14,125200000.0
2007-10-03 02:52:00,236.15,236.19,236.15,236.185,121700000.0
2007-10-03 02:53:00,236.185,236.2,236.1,236.13,104600000.0
2007-10-03 02:54:00,236.135,236.18,236.005,236.025,299999998.0
2007-10-03 02:55:00,236.025,236.115,236.025,236.06,285799999.0
2007-10-03 02:56:00,236.065,236.13,236.06,236.09,320600000.0
2007-10-03 02:57:00,236.11,236.16,236.105,236.16,126100000.0
2007-10-03 02:58:00,236.155,236.195,236.135,236.135,68800000.0
2007-10-03 02:59:00,236.145,236.16,236.135,236.16,99600000.0
2007-10-03 03:00:00,236.165,236.185,236.14,236.16,155300000.0
2007-10-03 03:01:00,236.165,236.185,236.135,236.145,143200000.0
2007-10-03 03:02:00,236.15,236.155,236.14,236.155,26600000.0
2007-10-03 03:03:00,236.15,236.155,236.125,236.14,80200000.0
2007-10-03 03:04:00,236.14,236.155,236.07,236.08,221400000.0
2007-10-03 03:05:00,236.08,236.135,236.08,236.11,60800000.0
2007-10-03 03:06:00,236.11,236.12,236.1,236.11,96400000.0
2007-10-03 03:07:00,236.12,236.12,236.1,236.11,25600000.0
2007-10-03 03:08:00,236.11,236.11,236.065,236.07,178900000.0
2007-10-03 03:09:00,236.075,236.105,236.055,236.065,110000000.0
2007-10-03 03:10:00,236.05,236.085,236.045,236.085,35600000.0
2007-10-03 03:11:00,236.09,236.09,236.06,236.09,101900000.0
2007-10-03 03:12:00,236.085,236.09,236.055,236.08,251300000.0
2007-10-03 03:13:00,236.085,236.125,236.085,236.12,140700000.0
2007-10-03 03:14:00,236.115,236.115,236.075,236.075,74800000.0
2007-10-03 03:15:00,236.09,236.1,236.07,236.08,44300000.0
2007-10-03 03:16:00,236.09,236.09,236.08,236.09,24000000.0
2007-10-03 03:17:00,236.09,236.11,236.08,236.1,35400000.0
2007-10-03 03:18:00,236.11,236.145,236.1,236.12,80400000.0
2007-10-03 03:19:00,236.12,236.13,236.11,236.13,28800000.0
2007-10-03 03:20:00,236.13,236.13,236.11,236.11,57800000.0
2007-10-03 03:21:00,236.11,236.12,236.09,236.1,124300000.0
2007-10-03 03:22:00,236.1,236.135,236.09,236.13,68100000.0
2007-10-03 03:23:00,236.135,236.18,236.12,236.165,100000000.0
2007-10-03 03:24:00,236.165,236.205,236.155,236.175,127700000.0
2007-10-03 03:25:00,236.175,236.225,236.17,236.225,49300000.0
2007-10-03 03:26:00,236.215,236.215,236.18,236.195,41200000.0
2007-10-03 03:27:00,236.2,236.2,236.17,236.18,37600000.0
2007-10-03 03:28:00,236.18,236.18,236.17,236.175,41300000.0
2007-10-03 03:29:00,236.19,236.19,236.15,236.15,13600000.0
2007-10-03 03:30:00,236.15,236.225,236.12,236.195,154500000.0
2007-10-03 03:31:00,236.19,236.225,236.13,236.16,111800000.0
2007-10-03 03:32:00,236.16,236.17,236.115,236.155,215400000.0
2007-10-03 03:33:00,236.155,236.16,236.085,236.115,154500000.0
2007-10-03 03:34:00,236.115,236.12,236.07,236.1,130000000.0
2007-10-03 03:35:00,236.09,236.12,236.075,236.09,92200000.0
2007-10-03 03:36:00,236.085,236.1,236.06,236.095,72800000.0
2007-10-03 03:37:00,236.09,236.095,236.035,236.045,93900000.0
2007-10-03 03:38:00,236.05,236.095,236.05,236.09,89200000.0
2007-10-03 03:39:00,236.095,236.11,236.065,236.11,50400000.0
2007-10-03 03:40:00,236.1,236.125,236.09,236.11,161300000.0
2007-10-03 03:41:00,236.115,236.125,236.07,236.095,113000000.0
2007-10-03 03:42:00,236.095,236.1,236.075,236.1,21400000.0
2007-10-03 03:43:00,236.1,236.195,236.1,236.185,81100000.0
2007-10-03 03:44:00,236.175,236.195,236.16,236.17,41200000.0
2007-10-03 03:45:00,236.16,236.21,236.16,236.2,115800000.0
2007-10-03 03:46:00,236.195,236.21,236.175,236.2,82400000.0
2007-10-03 03:47:00,236.21,236.22,236.175,236.2,94500000.0
2007-10-03 03:48:00,236.21,236.24,236.2,236.22,105400000.0
2007-10-03 03:49:00,236.23,236.25,236.215,236.24,113000000.0
2007-10-03 03:50:00,236.24,236.315,236.235,236.27,226100000.0
2007-10-03 03:51:00,236.26,236.29,236.26,236.29,113600000.0
2007-10-03 03:52:00,236.27,236.33,236.265,236.3,223300000.0
2007-10-03 03:53:00,236.3,236.31,236.275,236.29,75900000.0
2007-10-03 03:54:00,236.3,236.33,236.3,236.31,65600000.0
2007-10-03 03:55:00,236.31,236.33,236.3,236.32,112000000.0
2007-10-03 03:56:00,236.32,236.34,236.3,236.34,70800000.0
2007-10-03 03:57:00,236.34,236.38,236.34,236.37,196000000.0
2007-10-03 03:58:00,236.36,236.52,236.35,236.52,154700000.0
2007-10-03 03:59:00,236.52,236.52,236.38,236.42,335800000.0
2007-10-03 04:00:00,236.415,236.525,236.405,236.52,177000000.0
2007-10-03 04:01:00,236.51,236.585,236.475,236.56,261900000.0
2007-10-03 04:02:00,236.56,236.595,236.44,236.45,704000000.0
2007-10-03 04:03:00,236.45,236.55,236.43,236.45,934799998.0
2007-10-03 04:04:00,236.44,236.49,236.415,236.48,266600000.0
2007-10-03 04:05:00,236.48,236.51,236.45,236.5,745800001.0
2007-10-03 04:06:00,236.5,236.51,236.48,236.49,555800000.0
2007-10-03 04:07:00,236.49,236.5,236.46,236.47,91200000.0
2007-10-03 04:08:00,236.47,236.49,236.47,236.48,174400000.0
2007-10-03 04:09:00,236.47,236.47,236.44,236.46,218900000.0
2007-10-03 04:10:00,236.46,236.52,236.46,236.49,244600000.0
2007-10-03 04:11:00,236.49,236.49,236.43,236.47,267700000.0
2007-10-03 04:12:00,236.47,236.48,236.45,236.46,256100000.0
2007-10-03 04:13:00,236.46,236.48,236.4,236.45,756599994.0
2007-10-03 04:14:00,236.45,236.47,236.4,236.42,438100002.0
2007-10-03 04:15:00,236.42,236.49,236.42,236.45,189300000.0
2007-10-03 04:16:00,236.45,236.5,236.45,236.5,571600001.0
2007-10-03 04:17:00,236.5,236.5,236.44,236.44,113200000.0
2007-10-03 04:18:00,236.44,236.48,236.43,236.45,255300002.0
2007-10-03 04:19:00,236.455,236.5,236.455,236.48,283899999.0
2007-10-03 04:20:00,236.5,236.51,236.47,236.49,57300000.0
2007-10-03 04:21:00,236.49,236.49,236.44,236.44,152100000.0
2007-10-03 04:22:00,236.44,236.45,236.4,236.42,399999997.0
2007-10-03 04:23:00,236.42,236.45,236.39,236.39,159900000.0
2007-10-03 04:24:00,236.39,236.41,236.38,236.4,86800001.0
2007-10-03 04:25:00,236.4,236.42,236.39,236.42,67200000.0
2007-10-03 04:26:00,236.43,236.46,236.4,236.45,259600001.0
2007-10-03 04:27:00,236.44,236.47,236.43,236.46,55300000.0
2007-10-03 04:28:00,236.46,236.47,236.445,236.47,80800000.0
2007-10-03 04:29:00,236.47,236.48,236.45,236.48,24500000.0
2007-10-03 04:30:00,236.48,236.54,236.47,236.5,353700002.0
2007-10-03 04:31:00,236.5,236.54,236.495,236.51,197100000.0
2007-10-03 04:32:00,236.51,236.58,236.51,236.57,466200000.0
2007-10-03 04:33:00,236.57,236.61,236.55,236.6,232700000.0
2007-10-03 04:34:00,236.6,236.64,236.58,236.62,145900000.0
2007-10-03 04:35:00,236.62,236.64,236.61,236.61,108400000.0
2007-10-03 04:36:00,236.61,236.61,236.6,236.61,35100000.0
2007-10-03 04:37:00,236.61,236.63,236.57,236.61,146400000.0
2007-10-03 04:38:00,236.62,236.62,236.56,236.56,172800000.0
2007-10-03 04:39:00,236.58,236.59,236.565,236.57,106399999.0
2007-10-03 04:40:00,236.565,236.6,236.565,236.59,66400000.0
2007-10-03 04:41:00,236.6,236.6,236.58,236.58,36800000.0
2007-10-03 04:42:00,236.58,236.6,236.57,236.59,81600000.0
2007-10-03 04:43:00,236.59,236.59,236.55,236.565,265299998.0
2007-10-03 04:44:00,236.565,236.57,236.56,236.565,38400000.0
2007-10-03 04:45:00,236.57,236.57,236.57,236.57,12000000.0
2007-10-03 04:46:00,236.57,236.57,236.51,236.52,313300000.0
2007-10-03 04:47:00,236.52,236.56,236.51,236.54,405100000.0
2007-10-03 04:48:00,236.535,236.54,236.53,236.53,62000000.0
2007-10-03 04:49:00,236.53,236.54,236.5,236.51,325600001.0
2007-10-03 04:50:00,236.51,236.54,236.49,236.495,574300000.0
2007-10-03 04:51:00,236.5,236.52,236.49,236.5,236900000.0
2007-10-03 04:52:00,236.5,236.5,236.49,236.49,68000000.0
2007-10-03 04:53:00,236.485,236.5,236.41,236.48,517100001.0
2007-10-03 04:54:00,236.48,236.49,236.46,236.48,161599998.0
2007-10-03 04:55:00,236.48,236.48,236.455,236.46,93600000.0
2007-10-03 04:56:00,236.46,236.47,236.445,236.47,150999999.0
2007-10-03 04:57:00,236.46,236.47,236.45,236.46,76100000.0
2007-10-03 04:58:00,236.46,236.5,236.46,236.48,313100000.0
2007-10-03 04:59:00,236.47,236.49,236.465,236.47,287800000.0
2007-10-03 05:00:00,236.47,236.49,236.455,236.47,347500000.0
2007-10-03 05:01:00,236.47,236.48,236.43,236.45,358100000.0
2007-10-03 05:02:00,236.45,236.46,236.42,236.44,82000000.0
2007-10-03 05:03:00,236.44,236.46,236.43,236.45,236800000.0
2007-10-03 05:04:00,236.45,236.47,236.41,236.41,205900000.0
2007-10-03 05:05:00,236.43,236.45,236.42,236.43,233000000.0
2007-10-03 05:06:00,236.43,236.43,236.42,236.42,52800000.0
2007-10-03 05:07:00,236.42,236.42,236.38,236.38,112000000.0
2007-10-03 05:08:00,236.38,236.41,236.38,236.39,57500000.0
2007-10-03 05:09:00,236.39,236.41,236.38,236.4,41800000.0
2007-10-03 05:10:00,236.4,236.4,236.35,236.4,100900000.0
2007-10-03 05:11:00,236.38,236.4,236.38,236.39,20800000.0
2007-10-03 05:12:00,236.4,236.41,236.375,236.4,41600000.0
2007-10-03 05:13:00,236.4,236.41,236.38,236.38,55200000.0
2007-10-03 05:14:00,236.39,236.39,236.38,236.38,10500000.0
2007-10-03 05:15:00,236.38,236.44,236.38,236.44,284199998.0
2007-10-03 05:16:00,236.43,236.46,236.36,236.41,432800000.0
2007-10-03 05:17:00,236.41,236.41,236.4,236.4,43200000.0
2007-10-03 05:18:00,236.4,236.4,236.4,236.4,176000000.0
2007-10-03 05:19:00,236.4,236.4,236.4,236.4,16000000.0
2007-10-03 05:20:00,236.4,236.4,236.4,236.4,92000000.0
2007-10-03 05:21:00,236.4,236.4,236.35,236.37,88000000.0
2007-10-03 05:22:00,236.37,236.41,236.35,236.4,322600000.0
2007-10-03 05:23:00,236.4,236.4,236.4,236.4,3200000.0
2007-10-03 05:24:00,236.41,236.42,236.39,236.41,102400000.0
2007-10-03 05:25:00,236.42,236.42,236.4,236.4,204900000.0
2007-10-03 05:26:00,236.4,236.46,236.4,236.44,180100000.0
2007-10-03 05:27:00,236.445,236.47,236.43,236.46,190100000.0
2007-10-03 05:28:00,236.46,236.47,236.44,236.46,408100000.0
2007-10-03 05:29:00,236.47,236.47,236.45,236.45,138800000.0
2007-10-03 05:30:00,236.45,236.45,236.45,236.45,25200000.0
2007-10-03 05:31:00,236.45,236.45,236.45,236.45,40800000.0
2007-10-03 05:32:00,236.45,236.45,236.45,236.45,80000000.0
2007-10-03 05:33:00,236.45,236.48,236.45,236.46,286300000.0
2007-10-03 05:34:00,236.46,236.46,236.445,236.46,94800000.0
2007-10-03 05:35:00,236.45,236.46,236.44,236.46,42400000.0
2007-10-03 05:36:00,236.45,236.46,236.44,236.45,41600000.0
2007-10-03 05:37:00,236.45,236.45,236.45,236.45,1600000.0
2007-10-03 05:38:00,236.45,236.46,236.43,236.43,57600000.0
2007-10-03 05:39:00,236.43,236.43,236.39,236.42,82400000.0
2007-10-03 05:40:00,236.42,236.45,236.42,236.45,54400000.0
2007-10-03 05:41:00,236.44,236.44,236.42,236.43,32800000.0
2007-10-03 05:42:00,236.43,236.43,236.41,236.43,57900000.0
2007-10-03 05:43:00,236.43,236.45,236.43,236.45,11200000.0
2007-10-03 05:44:00,236.45,236.45,236.44,236.44,4800000.0
2007-10-03 05:45:00,236.44,236.45,236.4,236.41,162399999.0
2007-10-03 05:46:00,236.41,236.43,236.41,236.43,38900000.0
2007-10-03 05:47:00,236.42,236.42,236.38,236.39,221599999.0
2007-10-03 05:48:00,236.39,236.39,236.37,236.38,46400000.0
2007-10-03 05:49:00,236.38,236.38,236.35,236.36,142200002.0
2007-10-03 05:50:00,236.36,236.38,236.34,236.37,576699997.0
2007-10-03 05:51:00,236.38,236.38,236.34,236.34,443400000.0
2007-10-03 05:52:00,236.35,236.38,236.34,236.35,279199998.0
2007-10-03 05:53:00,236.35,236.37,236.31,236.35,136400000.0
2007-10-03 05:54:00,236.35,236.36,236.31,236.33,224800000.0
2007-10-03 05:55:00,236.36,236.38,236.35,236.35,100000000.0
2007-10-03 05:56:00,236.37,236.405,236.36,236.38,237499999.0
2007-10-03 05:57:00,236.37,236.385,236.37,236.385,52700000.0
2007-10-03 05:58:00,236.4,236.42,236.34,236.35,103100000.0
2007-10-03 05:59:00,236.38,236.38,236.335,236.35,115000000.0
2007-10-03 06:00:00,236.38,236.38,236.35,236.35,20800000.0
2007-10-03 06:01:00,236.35,236.4,236.34,236.4,60400000.0
2007-10-03 06:02:00,236.39,236.4,236.36,236.39,92800000.0
2007-10-03 06:03:00,236.37,236.4,236.36,236.38,54400000.0
2007-10-03 06:04:00,236.38,236.4,236.36,236.38,38400000.0
2007-10-03 06:05:00,236.38,236.39,236.35,236.38,99500000.0
2007-10-03 06:06:00,236.36,236.39,236.35,236.36,81100000.0
2007-10-03 06:07:00,236.36,236.38,236.32,236.35,83200000.0
2007-10-03 06:08:00,236.32,236.39,236.32,236.37,458500000.0
2007-10-03 06:09:00,236.38,236.38,236.37,236.38,12800000.0
2007-10-03 06:10:00,236.37,236.37,236.36,236.37,56000000.0
2007-10-03 06:11:00,236.37,236.37,236.35,236.36,183200000.0
2007-10-03 06:12:00,236.37,236.39,236.35,236.35,31200000.0
2007-10-03 06:13:00,236.35,236.36,236.35,236.35,188200000.0
2007-10-03 06:14:00,236.36,236.37,236.36,236.36,32800000.0
2007-10-03 06:15:00,236.36,236.36,236.35,236.36,132100004.0
2007-10-03 06:16:00,236.35,236.38,236.335,236.35,345000002.0
2007-10-03 06:17:00,236.33,236.35,236.33,236.35,54000000.0
2007-10-03 06:18:00,236.34,236.36,236.34,236.36,71600000.0
2007-10-03 06:19:00,236.36,236.37,236.32,236.32,235099998.0
2007-10-03 06:20:00,236.33,236.34,236.32,236.32,238500005.0
2007-10-03 06:21:00,236.32,236.33,236.32,236.33,28000000.0
2007-10-03 06:22:00,236.33,236.33,236.33,236.33,3200000.0
2007-10-03 06:23:00,236.33,236.33,236.3,236.3,80600000.0
2007-10-03 06:24:00,236.32,236.32,236.3,236.3,132800000.0
2007-10-03 06:25:00,236.3,236.32,236.275,236.29,458999998.0
2007-10-03 06:26:00,236.285,236.3,236.27,236.27,97200000.0
2007-10-03 06:27:00,236.27,236.28,236.26,236.28,51200000.0
2007-10-03 06:28:00,236.28,236.29,236.26,236.27,82400000.0
2007-10-03 06:29:00,236.28,236.3,236.26,236.26,62799999.0
2007-10-03 06:30:00,236.26,236.3,236.26,236.28,128600000.0
2007-10-03 06:31:00,236.28,236.29,236.275,236.29,115199999.0
2007-10-03 06:32:00,236.29,236.33,236.27,236.32,181299999.0
2007-10-03 06:33:00,236.32,236.32,236.31,236.31,126700003.0
2007-10-03 06:34:00,236.32,236.32,236.31,236.32,28200000.0
2007-10-03 06:35:00,236.32,236.32,236.29,236.31,31600000.0
2007-10-03 06:36:00,236.31,236.33,236.3,236.33,136000000.0
2007-10-03 06:37:00,236.32,236.35,236.32,236.35,41600000.0
2007-10-03 06:38:00,236.34,236.35,236.31,236.32,329599999.0
2007-10-03 06:39:00,236.33,236.33,236.3,236.32,69300000.0
2007-10-03 06:40:00,236.31,236.33,236.3,236.32,35200000.0
2007-10-03 06:41:00,236.31,236.35,236.31,236.34,250599999.0
2007-10-03 06:42:00,236.34,236.34,236.31,236.32,212199998.0
2007-10-03 06:43:00,236.32,236.32,236.29,236.31,132000001.0
2007-10-03 06:44:00,236.3,236.32,236.3,236.32,60800000.0
2007-10-03 06:45:00,236.32,236.34,236.32,236.34,112400000.0
2007-10-03 06:46:00,236.34,236.35,236.32,236.34,296400000.0
2007-10-03 06:47:00,236.34,236.4,236.32,236.37,339100000.0
2007-10-03 06:48:00,236.37,236.44,236.36,236.39,498999997.0
2007-10-03 06:49:00,236.39,236.4,236.36,236.38,212800000.0
2007-10-03 06:50:00,236.38,236.41,236.35,236.39,210000000.0
2007-10-03 06:51:00,236.39,236.41,236.38,236.4,178300000.0
2007-10-03 06:52:00,236.4,236.43,236.34,236.41,208800000.0
2007-10-03 06:53:00,236.4,236.4,236.39,236.39,11200000.0
2007-10-03 06:54:00,236.39,236.4,236.39,236.4,178400000.0
2007-10-03 06:55:00,236.39,236.4,236.37,236.4,217000000.0
2007-10-03 06:56:00,236.4,236.44,236.385,236.44,153700000.0
2007-10-03 06:57:00,236.435,236.44,236.42,236.44,97600000.0
2007-10-03 06:58:00,236.44,236.46,236.43,236.43,229800000.0
2007-10-03 06:59:00,236.43,236.44,236.41,236.44,191300000.0
2007-10-03 07:00:00,236.44,236.48,236.44,236.47,98400000.0
2007-10-03 07:01:00,236.47,236.49,236.46,236.49,146000000.0
2007-10-03 07:02:00,236.485,236.51,236.46,236.47,471100000.0
2007-10-03 07:03:00,236.47,236.47,236.44,236.44,304000000.0
2007-10-03 07:04:00,236.44,236.5,236.44,236.5,412800000.0
2007-10-03 07:05:00,236.5,236.54,236.49,236.51,241200000.0
2007-10-03 07:06:00,236.53,236.58,236.505,236.58,378599998.0
2007-10-03 07:07:00,236.58,236.59,236.55,236.55,296500000.0
2007-10-03 07:08:00,236.55,236.57,236.55,236.56,167600000.0
2007-10-03 07:09:00,236.56,236.57,236.52,236.52,124500000.0
2007-10-03 07:10:00,236.53,236.53,236.53,236.53,36000000.0
2007-10-03 07:11:00,236.53,236.53,236.49,236.505,206000000.0
2007-10-03 07:12:00,236.51,236.56,236.5,236.51,388599998.0
2007-10-03 07:13:00,236.51,236.53,236.47,236.49,393800002.0
2007-10-03 07:14:00,236.48,236.48,236.47,236.47,47200000.0
2007-10-03 07:15:00,236.47,236.53,236.47,236.53,139200000.0
2007-10-03 07:16:00,236.53,236.53,236.51,236.52,55200000.0
2007-10-03 07:17:00,236.52,236.54,236.52,236.54,151200000.0
2007-10-03 07:18:00,236.535,236.535,236.435,236.435,273000000.0
2007-10-03 07:19:00,236.44,236.49,236.43,236.49,248900000.0
2007-10-03 07:20:00,236.48,236.51,236.42,236.44,331400000.0
2007-10-03 07:21:00,236.45,236.46,236.42,236.435,440800000.0
2007-10-03 07:22:00,236.44,236.45,236.435,236.45,28300000.0
2007-10-03 07:23:00,236.46,236.46,236.41,236.43,119400000.0
2007-10-03 07:24:00,236.43,236.46,236.43,236.46,38800000.0
2007-10-03 07:25:00,236.47,236.48,236.43,236.43,108500000.0
2007-10-03 07:26:00,236.43,236.44,236.37,236.38,485600003.0
2007-10-03 07:27:00,236.39,236.39,236.33,236.34,209000001.0
2007-10-03 07:28:00,236.34,236.39,236.33,236.33,151200000.0
2007-10-03 07:29:00,236.32,236.38,236.32,236.345,618800004.0
2007-10-03 07:30:00,236.34,236.37,236.34,236.34,115600000.0
2007-10-03 07:31:00,236.33,236.34,236.33,236.33,35200000.0
2007-10-03 07:32:00,236.33,236.33,236.28,236.28,155800000.0
2007-10-03 07:33:00,236.28,236.33,236.28,236.29,170800000.0
2007-10-03 07:34:00,236.26,236.31,236.26,236.29,499599997.0
2007-10-03 07:35:00,236.29,236.3,236.27,236.29,623700004.0
2007-10-03 07:36:00,236.29,236.32,236.29,236.31,130800000.0
2007-10-03 07:37:00,236.31,236.31,236.24,236.26,533099999.0
2007-10-03 07:38:00,236.26,236.29,236.25,236.28,225600000.0
2007-10-03 07:39:00,236.29,236.3,236.29,236.3,132000000.0
2007-10-03 07:40:00,236.3,236.32,236.275,236.29,287800000.0
2007-10-03 07:41:00,236.29,236.29,236.24,236.27,215200000.0
2007-10-03 07:42:00,236.27,236.29,236.25,236.28,110000000.0
2007-10-03 07:43:00,236.29,236.29,236.27,236.29,57000000.0
2007-10-03 07:44:00,236.28,236.3,236.25,236.25,430300000.0
2007-10-03 07:45:00,236.25,236.27,236.21,236.25,190600000.0
2007-10-03 07:46:00,236.25,236.26,236.22,236.225,357800000.0
2007-10-03 07:47:00,236.22,236.25,236.22,236.24,297200000.0
2007-10-03 07:48:00,236.24,236.29,236.24,236.265,192199999.0
2007-10-03 07:49:00,236.265,236.3,236.265,236.29,219299998.0
2007-10-03 07:50:00,236.26,236.3,236.26,236.28,159200000.0
2007-10-03 07:51:00,236.29,236.29,236.255,236.255,444900003.0
2007-10-03 07:52:00,236.26,236.26,236.145,236.15,317800001.0
2007-10-03 07:53:00,236.14,236.18,236.08,236.18,605400001.0
2007-10-03 07:54:00,236.18,236.2,236.18,236.185,237800001.0
2007-10-03 07:55:00,236.18,236.25,236.18,236.22,366300001.0
2007-10-03 07:56:00,236.25,236.28,236.24,236.24,829800008.0
2007-10-03 07:57:00,236.24,236.25,236.21,236.21,389600000.0
2007-10-03 07:58:00,236.21,236.22,236.17,236.21,574300003.0
2007-10-03 07:59:00,236.2,236.21,236.13,236.15,402400000.0
2007-10-03 08:00:00,236.13,236.22,236.13,236.19,855399997.0
2007-10-03 08:01:00,236.19,236.23,236.16,236.23,518050000.0
2007-10-03 08:02:00,236.23,236.28,236.23,236.27,470200000.0
2007-10-03 08:03:00,236.26,236.32,236.26,236.28,474699997.0
2007-10-03 08:04:00,236.29,236.32,236.28,236.31,647099991.0
2007-10-03 08:05:00,236.31,236.32,236.28,236.3,678400000.0
2007-10-03 08:06:00,236.29,236.29,236.26,236.28,154300000.0
2007-10-03 08:07:00,236.28,236.28,236.25,236.26,164000000.0
2007-10-03 08:08:00,236.25,236.26,236.16,236.16,229450000.0
2007-10-03 08:09:00,236.16,236.19,236.13,236.17,394250000.0
2007-10-03 08:10:00,236.17,236.21,236.16,236.2,351250000.0
2007-10-03 08:11:00,236.2,236.21,236.16,236.21,180750000.0
2007-10-03 08:12:00,236.21,236.25,236.19,236.24,170800000.0
2007-10-03 08:13:00,236.24,236.31,236.24,236.31,159200000.0
2007-10-03 08:14:00,236.31,236.35,236.28,236.32,366400000.0
2007-10-03 08:15:00,236.32,236.36,236.305,236.36,258200000.0
2007-10-03 08:16:00,236.36,236.36,236.275,236.275,76400000.0
2007-10-03 08:17:00,236.28,236.33,236.28,236.305,402800000.0
2007-10-03 08:18:00,236.305,236.305,236.27,236.28,111700000.0
2007-10-03 08:19:00,236.29,236.3,236.265,236.28,96400000.0
2007-10-03 08:20:00,236.27,236.29,236.25,236.25,45000000.0
2007-10-03 08:21:00,236.245,236.42,236.24,236.42,203700000.0
2007-10-03 08:22:00,236.405,236.425,236.315,236.34,298300000.0
2007-10-03 08:23:00,236.33,236.35,236.3,236.35,189900000.0
2007-10-03 08:24:00,236.35,236.52,236.33,236.505,645500001.0
2007-10-03 08:25:00,236.52,236.54,236.41,236.42,331100000.0
2007-10-03 08:26:00,236.43,236.48,236.43,236.47,261600000.0
2007-10-03 08:27:00,236.465,236.49,236.39,236.41,271100000.0
2007-10-03 08:28:00,236.42,236.435,236.41,236.425,64200000.0
2007-10-03 08:29:00,236.43,236.465,236.43,236.445,33400000.0
2007-10-03 08:30:00,236.44,236.455,236.425,236.445,34600000.0
2007-10-03 08:31:00,236.445,236.515,236.425,236.425,189600000.0
2007-10-03 08:32:00,236.43,236.465,236.43,236.44,148400000.0
2007-10-03 08:33:00,236.45,236.465,236.435,236.455,90800000.0
2007-10-03 08:34:00,236.46,236.465,236.415,236.425,149200000.0
2007-10-03 08:35:00,236.425,236.425,236.36,236.385,132700000.0
2007-10-03 08:36:00,236.385,236.415,236.385,236.395,43700000.0
2007-10-03 08:37:00,236.4,236.415,236.39,236.395,76400000.0
2007-10-03 08:38:00,236.395,236.465,236.395,236.455,133900000.0
2007-10-03 08:39:00,236.455,236.455,236.43,236.43,125600000.0
2007-10-03 08:40:00,236.43,236.48,236.415,236.47,113400000.0
2007-10-03 08:41:00,236.465,236.54,236.465,236.535,204400000.0
2007-10-03 08:42:00,236.535,236.555,236.525,236.54,328600000.0
2007-10-03 08:43:00,236.54,236.575,236.53,236.55,155100000.0
2007-10-03 08:44:00,236.55,236.58,236.54,236.545,168300000.0
2007-10-03 08:45:00,236.55,236.555,236.525,236.525,46400000.0
2007-10-03 08:46:00,236.525,236.565,236.51,236.565,104600000.0
2007-10-03 08:47:00,236.57,236.625,236.55,236.595,197600000.0
2007-10-03 08:48:00,236.595,236.64,236.57,236.64,323400000.0
2007-10-03 08:49:00,236.645,236.795,236.63,236.78,1296599997.0
2007-10-03 08:50:00,236.8,236.805,236.64,236.74,1057600000.0
2007-10-03 08:51:00,236.74,236.935,236.73,236.925,828899998.0
2007-10-03 08:52:00,236.935,237.04,236.88,236.995,641700000.0
2007-10-03 08:53:00,236.995,237.1,236.915,236.925,763400001.0
2007-10-03 08:54:00,236.925,236.975,236.815,236.89,600300000.0
2007-10-03 08:55:00,236.895,237.01,236.89,237.0,548400001.0
2007-10-03 08:56:00,237.0,237.025,236.925,236.945,417100001.0
2007-10-03 08:57:00,236.95,236.985,236.93,236.965,199100000.0
2007-10-03 08:58:00,236.965,237.085,236.945,237.075,178700000.0
2007-10-03 08:59:00,237.07,237.115,237.035,237.065,275700001.0
2007-10-03 09:00:00,237.065,237.175,237.05,237.16,506300000.0
2007-10-03 09:01:00,237.165,237.2,237.105,237.14,927000002.0
2007-10-03 09:02:00,237.13,237.14,236.99,237.01,984199998.0
2007-10-03 09:03:00,237.01,237.04,236.99,237.015,1530100006.0
2007-10-03 09:04:00,237.01,237.11,237.0,237.1,1687600002.0
2007-10-03 09:05:00,237.1,237.255,237.1,237.2,1441299999.0
2007-10-03 09:06:00,237.2,237.25,237.14,237.21,1327399999.0
2007-10-03 09:07:00,237.21,237.235,237.16,237.18,1286200000.0
2007-10-03 09:08:00,237.18,237.2,237.06,237.08,987799999.0
2007-10-03 09:09:00,237.08,237.11,237.08,237.08,235999999.0
2007-10-03 09:10:00,237.08,237.095,237.04,237.095,348600000.0
2007-10-03 09:11:00,237.09,237.12,237.025,237.09,1000699999.0
2007-10-03 09:12:00,237.09,237.12,237.04,237.06,270800000.0
2007-10-03 09:13:00,237.06,237.06,236.96,236.98,566100000.0
2007-10-03 09:14:00,236.96,237.0,236.96,236.99,749099998.0
2007-10-03 09:15:00,236.99,237.06,236.99,237.06,606199998.0
2007-10-03 09:16:00,237.06,237.09,237.06,237.09,288000000.0
2007-10-03 09:17:00,237.08,237.11,237.02,237.03,522400000.0
2007-10-03 09:18:00,237.03,237.05,236.98,237.02,439200000.0
2007-10-03 09:19:00,237.02,237.02,236.99,237.0,184000000.0
2007-10-03 09:20:00,236.99,237.03,236.97,237.01,512700000.0
2007-10-03 09:21:00,237.01,237.04,236.98,237.03,543200001.0
2007-10-03 09:22:00,237.01,237.05,236.99,236.995,402400001.0
2007-10-03 09:23:00,237.0,237.0,236.97,236.99,431099998.0
2007-10-03 09:24:00,236.99,237.04,236.95,237.04,882599999.0
2007-10-03 09:25:00,237.03,237.08,237.015,237.08,859500003.0
2007-10-03 09:26:00,237.07,237.07,237.03,237.04,823799997.0
2007-10-03 09:27:00,237.05,237.09,237.03,237.08,623499999.0
2007-10-03 09:28:00,237.08,237.09,237.03,237.05,512100003.0
2007-10-03 09:29:00,237.05,237.06,236.97,236.97,877100002.0
2007-10-03 09:30:00,236.97,237.0,236.94,236.98,674300002.0
2007-10-03 09:31:00,236.99,237.02,236.97,236.98,742899998.0
2007-10-03 09:32:00,236.97,237.0,236.96,236.98,675100000.0
2007-10-03 09:33:00,236.98,237.0,236.96,236.96,464500000.0
2007-10-03 09:34:00,236.96,236.99,236.94,236.94,635499999.0
2007-10-03 09:35:00,236.94,236.98,236.94,236.98,588000000.0
2007-10-03 09:36:00,236.98,236.98,236.94,236.96,1071900005.0
2007-10-03 09:37:00,236.96,236.99,236.91,236.925,1441800004.0
2007-10-03 09:38:00,236.925,236.94,236.92,236.925,491500005.0
2007-10-03 09:39:00,236.925,236.97,236.9,236.9,821400000.0
2007-10-03 09:40:00,236.91,236.97,236.91,236.92,1305099999.0
2007-10-03 09:41:00,236.92,236.92,236.84,236.87,862100004.0
2007-10-03 09:42:00,236.87,236.88,236.76,236.76,578200000.0
2007-10-03 09:43:00,236.76,236.76,236.735,236.74,565900000.0
2007-10-03 09:44:00,236.76,236.78,236.72,236.72,500700001.0
2007-10-03 09:45:00,236.72,236.75,236.72,236.74,218500000.0
2007-10-03 09:46:00,236.74,236.79,236.74,236.78,326399999.0
2007-10-03 09:47:00,236.78,236.8,236.69,236.77,357600000.0
2007-10-03 09:48:00,236.77,236.81,236.71,236.72,1102799999.0
2007-10-03 09:49:00,236.72,236.81,236.71,236.79,772800000.0
2007-10-03 09:50:00,236.78,236.8,236.67,236.69,643900000.0
2007-10-03 09:51:00,236.69,236.75,236.69,236.745,789900002.0
2007-10-03 09:52:00,236.745,236.75,236.68,236.71,1012200006.0
2007-10-03 09:53:00,236.69,236.74,236.65,236.65,620800002.0
2007-10-03 09:54:00,236.66,236.69,236.62,236.68,396700000.0
2007-10-03 09:55:00,236.68,236.71,236.66,236.69,971299996.0
2007-10-03 09:56:00,236.68,236.71,236.66,236.66,445300000.0
2007-10-03 09:57:00,236.68,236.68,236.63,236.65,336800000.0
2007-10-03 09:58:00,236.64,236.68,236.61,236.68,420900000.0
2007-10-03 09:59:00,236.67,236.71,236.65,236.71,403000000.0
2007-10-03 10:00:00,236.71,236.74,236.68,236.73,921299997.0
2007-10-03 10:01:00,236.74,236.78,236.73,236.77,255200000.0
2007-10-03 10:02:00,236.76,236.92,236.74,236.89,581600000.0
2007-10-03 10:03:00,236.885,236.92,236.85,236.9,273300000.0
2007-10-03 10:04:00,236.89,236.9,236.8,236.81,239800000.0
2007-10-03 10:05:00,236.82,236.82,236.785,236.81,134600000.0
2007-10-03 10:06:00,236.79,236.8,236.77,236.77,131600000.0
2007-10-03 10:07:00,236.77,236.8,236.77,236.8,60400000.0
2007-10-03 10:08:00,236.79,236.845,236.79,236.83,150500000.0
2007-10-03 10:09:00,236.845,236.86,236.83,236.855,146200000.0
2007-10-03 10:10:00,236.855,236.88,236.82,236.82,298900000.0
2007-10-03 10:11:00,236.82,236.835,236.76,236.76,251599998.0
2007-10-03 10:12:00,236.775,236.83,236.75,236.82,431000002.0
2007-10-03 10:13:00,236.815,236.835,236.78,236.8,284500000.0
2007-10-03 10:14:00,236.805,236.85,236.79,236.815,355000000.0
2007-10-03 10:15:00,236.815,236.83,236.795,236.815,118300000.0
2007-10-03 10:16:00,236.82,236.85,236.82,236.835,153799999.0
2007-10-03 10:17:00,236.84,236.865,236.82,236.825,86800000.0
2007-10-03 10:18:00,236.83,236.835,236.73,236.75,289500000.0
2007-10-03 10:19:00,236.76,236.845,236.75,236.82,286600000.0
2007-10-03 10:20:00,236.815,236.845,236.805,236.83,267800000.0
2007-10-03 10:21:00,236.835,236.91,236.81,236.86,368500000.0
2007-10-03 10:22:00,236.855,236.855,236.78,236.795,325300000.0
2007-10-03 10:23:00,236.795,236.795,236.705,236.705,237600000.0
2007-10-03 10:24:00,236.695,236.715,236.67,236.705,134000000.0
2007-10-03 10:25:00,236.705,236.71,236.61,236.61,467200000.0
2007-10-03 10:26:00,236.62,236.66,236.615,236.65,164200000.0
2007-10-03 10:27:00,236.65,236.72,236.65,236.72,130200000.0
2007-10-03 10:28:00,236.73,236.755,236.72,236.74,153700000.0
2007-10-03 10:29:00,236.74,236.755,236.665,236.71,508400001.0
2007-10-03 10:30:00,236.66,236.76,236.575,236.75,230600000.0
2007-10-03 10:31:00,236.75,236.79,236.645,236.665,264600000.0
2007-10-03 10:32:00,236.665,236.71,236.64,236.695,434800000.0
2007-10-03 10:33:00,236.7,236.71,236.66,236.68,262500000.0
2007-10-03 10:34:00,236.675,236.745,236.67,236.74,228400000.0
2007-10-03 10:35:00,236.73,236.76,236.7,236.72,237800000.0
2007-10-03 10:36:00,236.7,236.805,236.69,236.79,259000000.0
2007-10-03 10:37:00,236.79,236.79,236.705,236.71,379450000.0
2007-10-03 10:38:00,236.72,236.77,236.71,236.72,262200000.0
2007-10-03 10:39:00,236.72,236.73,236.695,236.715,422000005.0
2007-10-03 10:40:00,236.705,236.74,236.7,236.72,333500000.0
2007-10-03 10:41:00,236.72,236.74,236.64,236.67,355900000.0
2007-10-03 10:42:00,236.67,236.67,236.62,236.65,281400000.0
2007-10-03 10:43:00,236.66,236.66,236.54,236.56,1087900004.0
2007-10-03 10:44:00,236.56,236.57,236.41,236.45,1611899994.0
2007-10-03 10:45:00,236.45,236.45,236.225,236.225,1859199999.0
2007-10-03 10:46:00,236.225,236.3,236.22,236.3,1376600000.0
2007-10-03 10:47:00,236.3,236.37,236.18,236.2,952700001.0
2007-10-03 10:48:00,236.2,236.24,236.13,236.215,1588000002.0
2007-10-03 10:49:00,236.22,236.26,236.2,236.2,638000000.0
2007-10-03 10:50:00,236.2,236.28,236.2,236.26,2117800015.0
2007-10-03 10:51:00,236.27,236.27,236.24,236.265,540699999.0
2007-10-03 10:52:00,236.27,236.32,236.26,236.31,1361199996.0
2007-10-03 10:53:00,236.31,236.33,236.2,236.2,1238600005.0
2007-10-03 10:54:00,236.2,236.25,236.19,236.24,564800000.0
2007-10-03 10:55:00,236.25,236.285,236.25,236.28,1033599996.0
2007-10-03 10:56:00,236.27,236.35,236.27,236.34,1161700003.0
2007-10-03 10:57:00,236.335,236.39,236.33,236.37,573400000.0
2007-10-03 10:58:00,236.38,236.45,236.38,236.44,799399998.0
2007-10-03 10:59:00,236.43,236.47,236.41,236.41,483500000.0
2007-10-03 11:00:00,236.41,236.45,236.41,236.44,460799999.0
2007-10-03 11:01:00,236.435,236.45,236.4,236.41,398800000.0
2007-10-03 11:02:00,236.4,236.43,236.35,236.43,1063599999.0
2007-10-03 11:03:00,236.43,236.46,236.41,236.43,943200002.0
2007-10-03 11:04:00,236.43,236.55,236.43,236.51,1580900000.0
2007-10-03 11:05:00,236.53,236.53,236.48,236.5,596500000.0
2007-10-03 11:06:00,236.5,236.53,236.47,236.485,478000000.0
2007-10-03 11:07:00,236.485,236.53,236.485,236.52,424399999.0
2007-10-03 11:08:00,236.5,236.56,236.5,236.56,441399998.0
2007-10-03 11:09:00,236.56,236.57,236.52,236.54,490000000.0
2007-10-03 11:10:00,236.55,236.555,236.51,236.52,329900000.0
2007-10-03 11:11:00,236.52,236.55,236.52,236.55,121900000.0
2007-10-03 11:12:00,236.54,236.55,236.52,236.53,167200000.0
2007-10-03 11:13:00,236.53,236.57,236.53,236.55,521800000.0
2007-10-03 11:14:00,236.56,236.6,236.54,236.6,936600002.0
2007-10-03 11:15:00,236.59,236.59,236.535,236.54,699300002.0
2007-10-03 11:16:00,236.54,236.565,236.515,236.52,150400000.0
2007-10-03 11:17:00,236.515,236.535,236.515,236.515,157000000.0
2007-10-03 11:18:00,236.51,236.52,236.49,236.5,352400000.0
2007-10-03 11:19:00,236.5,236.56,236.485,236.555,544900000.0
2007-10-03 11:20:00,236.555,236.57,236.5,236.505,272400000.0
2007-10-03 11:21:00,236.505,236.52,236.475,236.49,463099999.0
2007-10-03 11:22:00,236.49,236.55,236.49,236.53,507000002.0
2007-10-03 11:23:00,236.525,236.55,236.525,236.525,148200000.0
2007-10-03 11:24:00,236.525,236.525,236.51,236.52,130200001.0
2007-10-03 11:25:00,236.515,236.55,236.5,236.54,399600000.0
2007-10-03 11:26:00,236.54,236.565,236.515,236.53,479199999.0
2007-10-03 11:27:00,236.53,236.54,236.515,236.53,441700002.0
2007-10-03 11:28:00,236.53,236.64,236.53,236.62,1090899997.0
2007-10-03 11:29:00,236.61,236.62,236.54,236.595,800200001.0
2007-10-03 11:30:00,236.595,236.61,236.52,236.54,562599999.0
2007-10-03 11:31:00,236.535,236.56,236.5,236.53,401000001.0
2007-10-03 11:32:00,236.53,236.57,236.525,236.555,467400001.0
2007-10-03 11:33:00,236.565,236.565,236.54,236.56,260500000.0
2007-10-03 11:34:00,236.565,236.625,236.54,236.62,876499999.0
2007-10-03 11:35:00,236.62,236.715,236.61,236.65,790100000.0
2007-10-03 11:36:00,236.655,236.665,236.63,236.635,323100000.0
2007-10-03 11:37:00,236.635,236.715,236.635,236.69,583299999.0
2007-10-03 11:38:00,236.685,236.685,236.645,236.66,177400000.0
2007-10-03 11:39:00,236.655,236.665,236.625,236.645,377100001.0
2007-10-03 11:40:00,236.645,236.7,236.63,236.68,269100000.0
2007-10-03 11:41:00,236.675,236.71,236.645,236.705,99000000.0
2007-10-03 11:42:00,236.71,236.74,236.685,236.7,310100000.0
2007-10-03 11:43:00,236.7,236.74,236.7,236.715,210500000.0
2007-10-03 11:44:00,236.715,236.79,236.71,236.77,436900000.0
2007-10-03 11:45:00,236.765,236.77,236.73,236.73,726000001.0
2007-10-03 11:46:00,236.73,236.74,236.705,236.74,524600001.0
2007-10-03 11:47:00,236.73,236.785,236.7,236.75,695000001.0
2007-10-03 11:48:00,236.75,236.765,236.73,236.75,316300000.0
2007-10-03 11:49:00,236.755,236.775,236.745,236.765,238800000.0
2007-10-03 11:50:00,236.765,236.82,236.76,236.785,365400000.0
2007-10-03 11:51:00,236.78,236.86,236.775,236.855,681400000.0
2007-10-03 11:52:00,236.84,236.885,236.8,236.83,546800000.0
2007-10-03 11:53:00,236.83,236.86,236.81,236.83,413400000.0
2007-10-03 11:54:00,236.83,236.86,236.82,236.855,251900000.0
2007-10-03 11:55:00,236.855,236.885,236.845,236.88,385500000.0
2007-10-03 11:56:00,236.88,236.88,236.835,236.845,213000000.0
2007-10-03 11:57:00,236.84,236.86,236.835,236.84,244400002.0
2007-10-03 11:58:00,236.85,236.86,236.84,236.85,164900000.0
2007-10-03 11:59:00,236.855,236.885,236.825,236.885,192800000.0
2007-10-03 12:00:00,236.89,236.89,236.85,236.855,212000000.0
2007-10-03 12:01:00,236.86,236.88,236.85,236.86,145400000.0
2007-10-03 12:02:00,236.86,236.875,236.84,236.85,239300000.0
2007-10-03 12:03:00,236.845,236.87,236.835,236.86,277500000.0
2007-10-03 12:04:00,236.87,236.87,236.82,236.84,234100000.0
2007-10-03 12:05:00,236.84,236.84,236.84,236.84,108400000.0
2007-10-03 12:06:00,236.84,236.865,236.79,236.85,416200001.0
2007-10-03 12:07:00,236.85,236.87,236.84,236.85,160700000.0
2007-10-03 12:08:00,236.85,236.86,236.83,236.83,217600000.0
2007-10-03 12:09:00,236.83,236.83,236.78,236.79,324700001.0
2007-10-03 12:10:00,236.8,236.81,236.79,236.8,178300000.0
2007-10-03 12:11:00,236.8,236.87,236.79,236.86,514600000.0
2007-10-03 12:12:00,236.86,236.94,236.84,236.925,775399999.0
2007-10-03 12:13:00,236.93,236.96,236.915,236.92,340000000.0
2007-10-03 12:14:00,236.92,237.01,236.905,237.0,906000000.0
2007-10-03 12:15:00,237.01,237.075,237.0,237.025,451600000.0
2007-10-03 12:16:00,237.025,237.055,236.96,237.0,390800000.0
2007-10-03 12:17:00,237.0,237.0,236.88,236.97,475500000.0
2007-10-03 12:18:00,236.97,236.99,236.945,236.95,438699997.0
2007-10-03 12:19:00,236.95,237.13,236.95,237.13,822999999.0
2007-10-03 12:20:00,237.13,237.19,236.995,237.025,412300000.0
2007-10-03 12:21:00,237.025,237.055,237.015,237.025,197400000.0
2007-10-03 12:22:00,237.02,237.03,236.96,236.96,428299999.0
2007-10-03 12:23:00,236.97,237.01,236.96,236.99,521900000.0
2007-10-03 12:24:00,237.0,237.04,236.98,237.0,654899999.0
2007-10-03 12:25:00,237.0,237.03,236.99,237.03,490300000.0
2007-10-03 12:26:00,237.03,237.115,237.015,237.11,467000000.0
2007-10-03 12:27:00,237.115,237.125,237.02,237.045,195000000.0
2007-10-03 12:28:00,237.045,237.05,236.99,237.045,575300001.0
2007-10-03 12:29:00,237.05,237.065,237.02,237.04,198400000.0
2007-10-03 12:30:00,237.04,237.06,237.02,237.025,257700000.0
2007-10-03 12:31:00,237.03,237.045,237.02,237.02,141000000.0
2007-10-03 12:32:00,237.03,237.04,237.01,237.02,137700000.0
2007-10-03 12:33:00,237.02,237.02,237.0,237.005,116200001.0
2007-10-03 12:34:00,237.005,237.095,237.0,237.09,330400000.0
2007-10-03 12:35:00,237.08,237.1,237.06,237.065,221000000.0
2007-10-03 12:36:00,237.065,237.08,237.045,237.05,246000000.0
2007-10-03 12:37:00,237.05,237.07,237.03,237.05,371600000.0
2007-10-03 12:38:00,237.05,237.08,237.03,237.08,352200000.0
2007-10-03 12:39:00,237.08,237.08,237.03,237.04,410900000.0
2007-10-03 12:40:00,237.04,237.07,237.015,237.02,281100000.0
2007-10-03 12:41:00,237.02,237.03,236.99,237.03,376600000.0
2007-10-03 12:42:00,237.03,237.05,237.0,237.01,282300000.0
2007-10-03 12:43:00,237.02,237.1,237.02,237.08,414400000.0
2007-10-03 12:44:00,237.08,237.1,237.02,237.03,390600000.0
2007-10-03 12:45:00,237.03,237.04,237.015,237.03,209900000.0
2007-10-03 12:46:00,237.03,237.03,237.02,237.02,67600000.0
2007-10-03 12:47:00,237.03,237.035,236.97,237.035,191800000.0
2007-10-03 12:48:00,237.02,237.085,237.01,237.045,324800000.0
2007-10-03 12:49:00,237.045,237.075,237.045,237.07,356300001.0
2007-10-03 12:50:00,237.07,237.1,237.0,237.0,358700000.0
2007-10-03 12:51:00,237.0,237.04,237.0,237.035,511499998.0
2007-10-03 12:52:00,237.04,237.135,237.04,237.07,689400001.0
2007-10-03 12:53:00,237.07,237.09,237.05,237.08,523600000.0
2007-10-03 12:54:00,237.08,237.1,237.065,237.08,276200000.0
2007-10-03 12:55:00,237.08,237.09,237.045,237.08,67400000.0
2007-10-03 12:56:00,237.08,237.145,237.08,237.105,183500001.0
2007-10-03 12:57:00,237.11,237.13,237.065,237.1,658600001.0
2007-10-03 12:58:00,237.08,237.095,237.065,237.08,211999998.0
2007-10-03 12:59:00,237.08,237.09,237.045,237.08,81800000.0
2007-10-03 13:00:00,237.08,237.09,237.03,237.04,179600000.0
2007-10-03 13:01:00,237.04,237.055,236.96,236.96,86900000.0
2007-10-03 13:02:00,236.97,237.095,236.97,237.075,201500000.0
2007-10-03 13:03:00,237.075,237.075,237.02,237.055,189100000.0
2007-10-03 13:04:00,237.045,237.065,237.045,237.055,20500000.0
2007-10-03 13:05:00,237.055,237.065,237.055,237.055,65300000.0
2007-10-03 13:06:00,237.055,237.065,237.015,237.035,379800001.0
2007-10-03 13:07:00,237.03,237.045,236.975,236.995,183100000.0
2007-10-03 13:08:00,237.0,237.0,236.96,236.98,78200000.0
2007-10-03 13:09:00,236.98,237.045,236.975,237.025,224800000.0
2007-10-03 13:10:00,237.025,237.045,237.0,237.035,117200001.0
2007-10-03 13:11:00,237.035,237.055,237.025,237.055,181900000.0
2007-10-03 13:12:00,237.06,237.085,237.045,237.065,262000000.0
2007-10-03 13:13:00,237.065,237.085,237.065,237.085,72700000.0
2007-10-03 13:14:00,237.09,237.12,237.07,237.12,230000000.0
2007-10-03 13:15:00,237.12,237.12,237.085,237.105,143400000.0
2007-10-03 13:16:00,237.09,237.125,237.09,237.125,109200000.0
2007-10-03 13:17:00,237.13,237.145,237.105,237.115,76300000.0
2007-10-03 13:18:00,237.12,237.135,237.1,237.11,181199999.0
2007-10-03 13:19:00,237.11,237.125,237.085,237.085,205200000.0
2007-10-03 13:20:00,237.11,237.125,237.085,237.125,216200000.0
2007-10-03 13:21:00,237.145,237.145,237.1,237.11,313300000.0
2007-10-03 13:22:00,237.115,237.12,237.095,237.11,74400000.0
2007-10-03 13:23:00,237.125,237.185,237.125,237.165,239399999.0
2007-10-03 13:24:00,237.165,237.165,237.105,237.125,170000000.0
2007-10-03 13:25:00,237.125,237.125,237.08,237.085,137400000.0
2007-10-03 13:26:00,237.095,237.1,237.085,237.09,84600000.0
2007-10-03 13:27:00,237.1,237.115,237.07,237.075,123400000.0
2007-10-03 13:28:00,237.075,237.075,237.05,237.05,28100000.0
2007-10-03 13:29:00,237.06,237.085,237.05,237.08,149200000.0
2007-10-03 13:30:00,237.08,237.08,236.975,236.975,142700000.0
2007-10-03 13:31:00,236.98,237.06,236.965,237.055,260200000.0
2007-10-03 13:32:00,237.065,237.095,237.04,237.065,294100000.0
2007-10-03 13:33:00,237.065,237.07,237.03,237.04,74200000.0
2007-10-03 13:34:00,237.04,237.065,237.04,237.05,68900000.0
2007-10-03 13:35:00,237.045,237.045,237.015,237.02,66300000.0
2007-10-03 13:36:00,237.02,237.08,237.015,237.05,95400000.0
2007-10-03 13:37:00,237.05,237.05,237.005,237.03,55200000.0
2007-10-03 13:38:00,237.03,237.04,236.985,237.0,95900000.0
2007-10-03 13:39:00,236.99,237.025,236.99,237.02,180300000.0
2007-10-03 13:40:00,237.02,237.045,236.97,237.045,294700000.0
2007-10-03 13:41:00,237.055,237.065,237.01,237.06,356800002.0
2007-10-03 13:42:00,237.06,237.1,237.045,237.08,187300000.0
2007-10-03 13:43:00,237.08,237.1,237.06,237.06,159200000.0
2007-10-03 13:44:00,237.07,237.08,236.995,237.0,71800000.0
2007-10-03 13:45:00,237.0,237.02,236.98,236.98,53100000.0
2007-10-03 13:46:00,236.99,237.03,236.98,236.995,173200002.0
2007-10-03 13:47:00,237.01,237.01,236.955,236.98,147000000.0
2007-10-03 13:48:00,236.98,237.04,236.91,237.025,221200000.0
2007-10-03 13:49:00,237.04,237.17,237.025,237.095,153400000.0
2007-10-03 13:50:00,237.105,237.135,237.07,237.08,339500000.0
2007-10-03 13:51:00,237.095,237.1,237.02,237.02,308300001.0
2007-10-03 13:52:00,237.02,237.075,237.02,237.045,266800000.0
2007-10-03 13:53:00,237.055,237.075,237.0,237.035,144700000.0
2007-10-03 13:54:00,237.03,237.045,237.005,237.025,308100000.0
2007-10-03 13:55:00,237.025,237.065,237.015,237.045,261799999.0
2007-10-03 13:56:00,237.05,237.055,236.995,236.995,66900000.0
2007-10-03 13:57:00,236.995,236.995,236.94,236.95,128200000.0
2007-10-03 13:58:00,236.95,236.96,236.925,236.93,218600001.0
2007-10-03 13:59:00,236.925,236.97,236.915,236.965,296600002.0
2007-10-03 14:00:00,236.97,236.995,236.945,236.97,283700000.0
2007-10-03 14:01:00,236.975,236.985,236.93,236.94,281700000.0
2007-10-03 14:02:00,236.94,236.955,236.925,236.94,56200000.0
2007-10-03 14:03:00,236.94,237.025,236.94,237.025,299800000.0
2007-10-03 14:04:00,237.035,237.035,236.98,236.98,134900000.0
2007-10-03 14:05:00,236.975,237.005,236.96,236.995,340899999.0
2007-10-03 14:06:00,236.985,237.025,236.975,236.98,157900000.0
2007-10-03 14:07:00,236.98,237.01,236.975,236.985,118900000.0
2007-10-03 14:08:00,236.99,237.015,236.98,236.985,56600000.0
2007-10-03 14:09:00,236.99,237.035,236.975,237.035,116800000.0
2007-10-03 14:10:00,237.035,237.045,237.005,237.005,117200000.0
2007-10-03 14:11:00,237.005,237.015,236.99,237.005,57300000.0
2007-10-03 14:12:00,237.005,237.035,237.005,237.025,51600000.0
2007-10-03 14:13:00,237.015,237.055,236.995,237.0,138900000.0
2007-10-03 14:14:00,236.995,236.995,236.895,236.93,377800000.0
2007-10-03 14:15:00,236.93,237.115,236.905,237.055,560500001.0
2007-10-03 14:16:00,237.03,237.11,237.03,237.075,142100000.0
2007-10-03 14:17:00,237.085,237.125,237.065,237.09,78200000.0
2007-10-03 14:18:00,237.09,237.125,237.06,237.075,397600000.0
2007-10-03 14:19:00,237.085,237.13,237.075,237.13,190200000.0
2007-10-03 14:20:00,237.135,237.165,237.1,237.155,401799998.0
2007-10-03 14:21:00,237.155,237.165,237.115,237.115,110400000.0
2007-10-03 14:22:00,237.12,237.155,237.1,237.14,380600002.0
2007-10-03 14:23:00,237.14,237.155,237.12,237.14,197100000.0
2007-10-03 14:24:00,237.14,237.155,237.12,237.145,290100000.0
2007-10-03 14:25:00,237.145,237.155,237.12,237.135,257600000.0
2007-10-03 14:26:00,237.14,237.155,237.105,237.115,69400000.0
2007-10-03 14:27:00,237.115,237.145,237.115,237.135,34100000.0
2007-10-03 14:28:00,237.135,237.18,237.135,237.18,158900000.0
2007-10-03 14:29:00,237.18,237.225,237.12,237.12,320600000.0
2007-10-03 14:30:00,237.115,237.16,237.065,237.065,719600002.0
2007-10-03 14:31:00,237.07,237.125,237.07,237.095,324200000.0
2007-10-03 14:32:00,237.095,237.13,237.085,237.085,297799999.0
2007-10-03 14:33:00,237.085,237.11,237.08,237.09,310000000.0
2007-10-03 14:34:00,237.08,237.095,237.045,237.055,502599999.0
2007-10-03 14:35:00,237.055,237.06,237.03,237.04,482299997.0
2007-10-03 14:36:00,237.035,237.045,236.995,237.035,352700000.0
2007-10-03 14:37:00,237.035,237.07,237.03,237.04,335100000.0
2007-10-03 14:38:00,237.04,237.13,237.04,237.115,739399999.0
2007-10-03 14:39:00,237.105,237.12,237.09,237.1,587299999.0
2007-10-03 14:40:00,237.095,237.15,237.09,237.15,276500002.0
2007-10-03 14:41:00,237.15,237.17,237.125,237.16,333100000.0
2007-10-03 14:42:00,237.17,237.18,237.15,237.15,478700001.0
2007-10-03 14:43:00,237.15,237.21,237.13,237.14,773400000.0
2007-10-03 14:44:00,237.14,237.18,237.125,237.13,304400000.0
2007-10-03 14:45:00,237.13,237.17,237.125,237.17,284200000.0
2007-10-03 14:46:00,237.165,237.32,237.16,237.3,538100001.0
2007-10-03 14:47:00,237.3,237.32,237.27,237.275,725900000.0
2007-10-03 14:48:00,237.28,237.35,237.25,237.34,868600000.0
2007-10-03 14:49:00,237.34,237.45,237.325,237.43,986099999.0
2007-10-03 14:50:00,237.43,237.51,237.43,237.47,1250000002.0
2007-10-03 14:51:00,237.47,237.515,237.45,237.5,474900000.0
2007-10-03 14:52:00,237.5,237.5,237.44,237.5,1061400004.0
2007-10-03 14:53:00,237.5,237.51,237.475,237.49,661900003.0
2007-10-03 14:54:00,237.5,237.5,237.42,237.46,857899998.0
2007-10-03 14:55:00,237.46,237.495,237.44,237.47,575100000.0
2007-10-03 14:56:00,237.47,237.52,237.45,237.51,1590200000.0
2007-10-03 14:57:00,237.51,237.53,237.48,237.52,1524300008.0
2007-10-03 14:58:00,237.52,237.54,237.43,237.47,905299997.0
2007-10-03 14:59:00,237.46,237.48,237.41,237.43,533799997.0
2007-10-03 15:00:00,237.43,237.495,237.42,237.48,1315000004.0
2007-10-03 15:01:00,237.48,237.52,237.47,237.5,1447800005.0
2007-10-03 15:02:00,237.5,237.51,237.475,237.49,1437300009.0
2007-10-03 15:03:00,237.49,237.505,237.47,237.495,904700001.0
2007-10-03 15:04:00,237.495,237.505,237.45,237.45,680300001.0
2007-10-03 15:05:00,237.445,237.455,237.43,237.44,282300000.0
2007-10-03 15:06:00,237.44,237.485,237.44,237.485,223700000.0
2007-10-03 15:07:00,237.485,237.485,237.43,237.435,247800000.0
2007-10-03 15:08:00,237.42,237.44,237.37,237.38,289600000.0
2007-10-03 15:09:00,237.38,237.39,237.31,237.34,643500000.0
2007-10-03 15:10:00,237.35,237.35,237.29,237.29,390000000.0
2007-10-03 15:11:00,237.29,237.325,237.25,237.26,627499999.0
2007-10-03 15:12:00,237.26,237.3,237.26,237.3,156550000.0
2007-10-03 15:13:00,237.3,237.36,237.3,237.3,558950000.0
2007-10-03 15:14:00,237.3,237.31,237.27,237.28,419000001.0
2007-10-03 15:15:00,237.28,237.29,237.24,237.26,239900000.0
2007-10-03 15:16:00,237.25,237.26,237.25,237.25,140800000.0
2007-10-03 15:17:00,237.25,237.26,237.2,237.24,271600000.0
2007-10-03 15:18:00,237.24,237.27,237.23,237.265,202000000.0
2007-10-03 15:19:00,237.265,237.275,237.22,237.22,226400000.0
2007-10-03 15:20:00,237.22,237.24,237.165,237.165,127800000.0
2007-10-03 15:21:00,237.165,237.185,237.115,237.185,341200000.0
2007-10-03 15:22:00,237.185,237.24,237.17,237.23,391000000.0
2007-10-03 15:23:00,237.245,237.25,237.2,237.235,955099999.0
2007-10-03 15:24:00,237.23,237.265,237.22,237.25,652400001.0
2007-10-03 15:25:00,237.255,237.285,237.195,237.245,609200001.0
2007-10-03 15:26:00,237.25,237.265,237.21,237.24,242200000.0
2007-10-03 15:27:00,237.24,237.36,237.24,237.355,745800000.0
2007-10-03 15:28:00,237.355,237.41,237.34,237.35,562099999.0
2007-10-03 15:29:00,237.35,237.36,237.33,237.345,280400001.0
2007-10-03 15:30:00,237.34,237.4,237.32,237.36,400800000.0
2007-10-03 15:31:00,237.36,237.395,237.31,237.36,810800001.0
2007-10-03 15:32:00,237.355,237.39,237.355,237.375,386399998.0
2007-10-03 15:33:00,237.375,237.41,237.355,237.355,359100000.0
2007-10-03 15:34:00,237.355,237.355,237.33,237.33,206000000.0
2007-10-03 15:35:00,237.335,237.35,237.32,237.34,303499998.0
2007-10-03 15:36:00,237.345,237.375,237.34,237.35,368200000.0
2007-10-03 15:37:00,237.345,237.39,237.345,237.39,229400000.0
2007-10-03 15:38:00,237.385,237.39,237.36,237.38,121600000.0
2007-10-03 15:39:00,237.375,237.375,237.23,237.265,412000001.0
2007-10-03 15:40:00,237.265,237.27,237.2,237.22,534700000.0
2007-10-03 15:41:00,237.225,237.26,237.215,237.255,392100000.0
2007-10-03 15:42:00,237.26,237.27,237.215,237.23,308100000.0
2007-10-03 15:43:00,237.23,237.235,237.18,237.2,495000000.0
2007-10-03 15:44:00,237.195,237.225,237.155,237.155,566000002.0
2007-10-03 15:45:00,237.155,237.235,237.145,237.235,844500005.0
2007-10-03 15:46:00,237.225,237.25,237.19,237.21,424900000.0
2007-10-03 15:47:00,237.21,237.22,237.17,237.19,320200000.0
2007-10-03 15:48:00,237.19,237.22,237.14,237.205,600100000.0
2007-10-03 15:49:00,237.21,237.27,237.195,237.235,360300000.0
2007-10-03 15:50:00,237.235,237.25,237.17,237.2,226000000.0
2007-10-03 15:51:00,237.2,237.23,237.175,237.2,424400000.0
2007-10-03 15:52:00,237.2,237.23,237.2,237.22,380700003.0
2007-10-03 15:53:00,237.225,237.225,237.2,237.2,323800000.0
2007-10-03 15:54:00,237.19,237.215,237.18,237.195,428000000.0
2007-10-03 15:55:00,237.195,237.245,237.195,237.245,580100002.0
2007-10-03 15:56:00,237.24,237.27,237.22,237.25,481900000.0
2007-10-03 15:57:00,237.245,237.28,237.24,237.26,719100000.0
2007-10-03 15:58:00,237.26,237.26,237.23,237.24,450600000.0
2007-10-03 15:59:00,237.24,237.32,237.24,237.26,570899999.0
2007-10-03 16:00:00,237.26,237.365,237.26,237.31,438100000.0
2007-10-03 16:01:00,237.31,237.34,237.26,237.29,473999999.0
2007-10-03 16:02:00,237.29,237.415,237.29,237.415,600399999.0
2007-10-03 16:03:00,237.415,237.475,237.4,237.455,334000000.0
2007-10-03 16:04:00,237.455,237.48,237.42,237.475,791100002.0
2007-10-03 16:05:00,237.47,237.59,237.465,237.53,639100000.0
2007-10-03 16:06:00,237.535,237.65,237.525,237.53,999700000.0
2007-10-03 16:07:00,237.535,237.585,237.49,237.49,914000003.0
2007-10-03 16:08:00,237.49,237.58,237.48,237.575,654200000.0
2007-10-03 16:09:00,237.58,237.59,237.52,237.53,917199999.0
2007-10-03 16:10:00,237.54,237.655,237.53,237.63,1072499997.0
2007-10-03 16:11:00,237.63,237.67,237.57,237.64,1060300000.0
2007-10-03 16:12:00,237.64,237.66,237.61,237.64,1141500003.0
2007-10-03 16:13:00,237.64,237.665,237.61,237.63,1222400001.0
2007-10-03 16:14:00,237.63,237.73,237.625,237.72,1720200001.0
2007-10-03 16:15:00,237.73,237.77,237.68,237.74,1294149997.0
2007-10-03 16:16:00,237.74,237.78,237.71,237.74,1163600000.0
2007-10-03 16:17:00,237.75,237.75,237.66,237.66,546400000.0
2007-10-03 16:18:00,237.66,237.73,237.65,237.67,595600003.0
2007-10-03 16:19:00,237.67,237.705,237.62,237.7,863000001.0
2007-10-03 16:20:00,237.7,237.72,237.68,237.69,1322800008.0
2007-10-03 16:21:00,237.69,237.71,237.65,237.68,1184000005.0
2007-10-03 16:22:00,237.69,237.75,237.65,237.75,654200000.0
2007-10-03 16:23:00,237.75,237.82,237.74,237.78,1153600002.0
2007-10-03 16:24:00,237.78,237.8,237.685,237.69,827799999.0
2007-10-03 16:25:00,237.68,237.73,237.67,237.69,632300000.0
2007-10-03 16:26:00,237.69,237.71,237.66,237.67,1089600000.0
2007-10-03 16:27:00,237.66,237.74,237.63,237.74,444400000.0
2007-10-03 16:28:00,237.74,237.765,237.72,237.74,1050400001.0
2007-10-03 16:29:00,237.74,237.76,237.72,237.745,676100002.0
2007-10-03 16:30:00,237.75,237.75,237.72,237.74,610600000.0
2007-10-03 16:31:00,237.735,237.76,237.69,237.74,1077599999.0
2007-10-03 16:32:00,237.74,237.79,237.73,237.76,620099999.0
2007-10-03 16:33:00,237.76,237.8,237.75,237.76,746400001.0
2007-10-03 16:34:00,237.76,237.77,237.71,237.74,617200000.0
2007-10-03 16:35:00,237.74,237.76,237.73,237.73,220400000.0
2007-10-03 16:36:00,237.73,237.73,237.65,237.65,579800003.0
2007-10-03 16:37:00,237.65,237.69,237.63,237.68,687000000.0
2007-10-03 16:38:00,237.68,237.7,237.67,237.67,944000000.0
2007-10-03 16:39:00,237.67,237.7,237.67,237.67,1963800008.0
2007-10-03 16:40:00,237.67,237.75,237.665,237.665,1475199988.0
2007-10-03 16:41:00,237.68,237.71,237.66,237.67,893900000.0
2007-10-03 16:42:00,237.67,237.67,237.59,237.59,845300003.0
2007-10-03 16:43:00,237.6,237.65,237.58,237.63,1586299997.0
2007-10-03 16:44:00,237.63,237.68,237.61,237.66,877400004.0
2007-10-03 16:45:00,237.67,237.685,237.62,237.685,617400002.0
2007-10-03 16:46:00,237.645,237.685,237.615,237.675,667399998.0
2007-10-03 16:47:00,237.68,237.705,237.59,237.59,671900001.0
2007-10-03 16:48:00,237.6,237.62,237.575,237.585,457800000.0
2007-10-03 16:49:00,237.59,237.61,237.555,237.61,565100001.0
2007-10-03 16:50:00,237.6,237.65,237.585,237.645,609800000.0
2007-10-03 16:51:00,237.645,237.69,237.62,237.67,626600000.0
2007-10-03 16:52:00,237.67,237.69,237.645,237.66,320300000.0
2007-10-03 16:53:00,237.66,237.68,237.59,237.65,582900000.0
2007-10-03 16:54:00,237.645,237.7,237.64,237.69,1076500002.0
2007-10-03 16:55:00,237.69,237.705,237.67,237.7,418500000.0
2007-10-03 16:56:00,237.7,237.76,237.66,237.685,471600000.0
2007-10-03 16:57:00,237.69,237.745,237.675,237.725,469500000.0
2007-10-03 16:58:00,237.725,237.77,237.725,237.765,772499996.0
2007-10-03 16:59:00,237.755,237.835,237.745,237.79,252100000.0
2007-10-03 17:00:00,237.795,237.815,237.755,237.775,456800000.0
2007-10-03 17:01:00,237.775,237.775,237.69,237.695,252000000.0
2007-10-03 17:02:00,237.69,237.725,237.685,237.71,705100000.0
2007-10-03 17:03:00,237.73,237.74,237.68,237.7,309500000.0
2007-10-03 17:04:00,237.7,237.75,237.695,237.73,474800002.0
2007-10-03 17:05:00,237.74,237.81,237.73,237.81,442800000.0
2007-10-03 17:06:00,237.81,237.82,237.74,237.82,553400000.0
2007-10-03 17:07:00,237.82,237.835,237.765,237.78,1025100000.0
2007-10-03 17:08:00,237.78,237.81,237.77,237.795,438799992.0
2007-10-03 17:09:00,237.795,237.815,237.78,237.805,159500000.0
2007-10-03 17:10:00,237.795,237.81,237.78,237.79,255700000.0
2007-10-03 17:11:00,237.79,237.805,237.76,237.765,324400000.0
2007-10-03 17:12:00,237.765,237.785,237.755,237.76,390600000.0
2007-10-03 17:13:00,237.76,237.825,237.755,237.785,877599995.0
2007-10-03 17:14:00,237.785,237.79,237.78,237.785,709900002.0
2007-10-03 17:15:00,237.785,237.825,237.785,237.81,510999999.0
2007-10-03 17:16:00,237.805,237.81,237.805,237.81,18100000.0
2007-10-03 17:17:00,237.805,237.82,237.77,237.785,163100000.0
2007-10-03 17:18:00,237.785,237.785,237.78,237.78,103600000.0
2007-10-03 17:19:00,237.78,237.83,237.78,237.825,158500000.0
2007-10-03 17:20:00,237.835,237.835,237.76,237.77,323300000.0
2007-10-03 17:21:00,237.77,237.78,237.715,237.745,540399997.0
2007-10-03 17:22:00,237.75,237.79,237.745,237.78,263200000.0
2007-10-03 17:23:00,237.78,237.785,237.73,237.74,249300000.0
2007-10-03 17:24:00,237.74,237.75,237.65,237.65,513800000.0
2007-10-03 17:25:00,237.65,237.705,237.65,237.66,417500002.0
2007-10-03 17:26:00,237.655,237.71,237.64,237.68,520300000.0
2007-10-03 17:27:00,237.68,237.71,237.65,237.69,368700002.0
2007-10-03 17:28:00,237.69,237.75,237.65,237.75,1287499999.0
2007-10-03 17:29:00,237.75,237.76,237.71,237.74,862999998.0
2007-10-03 17:30:00,237.74,237.745,237.69,237.73,472799999.0
2007-10-03 17:31:00,237.73,237.75,237.71,237.74,935100003.0
2007-10-03 17:32:00,237.74,237.8,237.74,237.795,684400000.0
2007-10-03 17:33:00,237.8,237.84,237.8,237.81,327400000.0
2007-10-03 17:34:00,237.81,237.85,237.81,237.83,427299996.0
2007-10-03 17:35:00,237.835,237.84,237.81,237.83,338599998.0
2007-10-03 17:36:00,237.82,237.83,237.73,237.76,465000000.0
2007-10-03 17:37:00,237.76,237.79,237.66,237.68,682000000.0
2007-10-03 17:38:00,237.68,237.76,237.68,237.71,578800000.0
2007-10-03 17:39:00,237.71,237.745,237.68,237.745,659199998.0
2007-10-03 17:40:00,237.745,237.81,237.73,237.77,530299996.0
2007-10-03 17:41:00,237.77,237.79,237.73,237.79,1083000004.0
2007-10-03 17:42:00,237.78,237.79,237.74,237.75,1373799999.0
2007-10-03 17:43:00,237.75,237.78,237.73,237.74,755800000.0
2007-10-03 17:44:00,237.74,237.8,237.74,237.8,917399996.0
2007-10-03 17:45:00,237.795,237.81,237.75,237.76,543200000.0
2007-10-03 17:46:00,237.76,237.81,237.76,237.78,662200002.0
2007-10-03 17:47:00,237.78,237.8,237.77,237.77,660300001.0
2007-10-03 17:48:00,237.77,237.79,237.74,237.78,1150899998.0
2007-10-03 17:49:00,237.77,237.85,237.77,237.81,658400000.0
2007-10-03 17:50:00,237.82,237.83,237.79,237.81,537800002.0
2007-10-03 17:51:00,237.8,237.84,237.79,237.84,549099999.0
2007-10-03 17:52:00,237.84,237.84,237.77,237.77,424200000.0
2007-10-03 17:53:00,237.77,237.795,237.74,237.79,700800001.0
2007-10-03 17:54:00,237.79,237.79,237.76,237.77,384500000.0
2007-10-03 17:55:00,237.78,237.8,237.77,237.8,607500000.0
2007-10-03 17:56:00,237.8,237.84,237.79,237.8,829700003.0
2007-10-03 17:57:00,237.8,237.83,237.8,237.82,497200000.0
2007-10-03 17:58:00,237.805,237.83,237.8,237.81,759800006.0
2007-10-03 17:59:00,237.81,237.81,237.755,237.755,710900000.0
2007-10-03 18:00:00,237.76,237.79,237.76,237.79,552000001.0
2007-10-03 18:01:00,237.78,237.815,237.78,237.785,711100002.0
2007-10-03 18:02:00,237.785,237.79,237.75,237.79,523200000.0
2007-10-03 18:03:00,237.79,237.8,237.78,237.795,1130999992.0
2007-10-03 18:04:00,237.795,237.83,237.79,237.815,1179499998.0
2007-10-03 18:05:00,237.81,237.81,237.75,237.75,1013499995.0
2007-10-03 18:06:00,237.75,237.82,237.73,237.75,1936300008.0
2007-10-03 18:07:00,237.75,237.77,237.69,237.7,1452799998.0
2007-10-03 18:08:00,237.7,237.705,237.62,237.63,1336499991.0
2007-10-03 18:09:00,237.63,237.67,237.605,237.605,1477199996.0
2007-10-03 18:10:00,237.61,237.615,237.43,237.57,1556999994.0
2007-10-03 18:11:00,237.575,237.59,237.56,237.59,548700001.0
2007-10-03 18:12:00,237.58,237.67,237.58,237.62,484900000.0
2007-10-03 18:13:00,237.62,237.62,237.55,237.57,316899999.0
2007-10-03 18:14:00,237.57,237.61,237.56,237.58,138400000.0
2007-10-03 18:15:00,237.57,237.6,237.51,237.58,351000000.0
2007-10-03 18:16:00,237.58,237.62,237.56,237.61,188800000.0
2007-10-03 18:17:00,237.61,237.61,237.54,237.54,286200000.0
2007-10-03 18:18:00,237.55,237.55,237.495,237.5,251600000.0
2007-10-03 18:19:00,237.5,237.53,237.46,237.47,918800000.0
2007-10-03 18:20:00,237.48,237.48,237.435,237.47,398600000.0
2007-10-03 18:21:00,237.47,237.5,237.445,237.49,459299999.0
2007-10-03 18:22:00,237.49,237.5,237.4,237.4,606599999.0
2007-10-03 18:23:00,237.4,237.42,237.36,237.37,376400000.0
2007-10-03 18:24:00,237.37,237.37,237.31,237.35,549499999.0
2007-10-03 18:25:00,237.34,237.34,237.29,237.32,632200000.0
2007-10-03 18:26:00,237.32,237.34,237.31,237.34,298400000.0
2007-10-03 18:27:00,237.325,237.37,237.315,237.35,550099999.0
2007-10-03 18:28:00,237.34,237.35,237.31,237.33,790800003.0
2007-10-03 18:29:00,237.32,237.36,237.32,237.325,960399999.0
2007-10-03 18:30:00,237.31,237.35,237.31,237.32,1097650002.0
2007-10-03 18:31:00,237.32,237.36,237.31,237.34,538000000.0
2007-10-03 18:32:00,237.33,237.36,237.32,237.36,201900000.0
2007-10-03 18:33:00,237.37,237.41,237.37,237.4,177000000.0
2007-10-03 18:34:00,237.42,237.45,237.41,237.42,172900000.0
2007-10-03 18:35:00,237.41,237.47,237.41,237.45,302600000.0
2007-10-03 18:36:00,237.45,237.46,237.43,237.46,146000000.0
2007-10-03 18:37:00,237.46,237.46,237.42,237.46,87600000.0
2007-10-03 18:38:00,237.45,237.47,237.43,237.45,69000000.0
2007-10-03 18:39:00,237.45,237.51,237.43,237.5,249500000.0
2007-10-03 18:40:00,237.5,237.5,237.35,237.38,421299999.0
2007-10-03 18:41:00,237.38,237.39,237.32,237.33,460299999.0
2007-10-03 18:42:00,237.32,237.33,237.26,237.26,1129199997.0
2007-10-03 18:43:00,237.26,237.3,237.26,237.29,960699995.0
2007-10-03 18:44:00,237.3,237.33,237.29,237.3,516500002.0
2007-10-03 18:45:00,237.3,237.33,237.27,237.29,364600000.0
2007-10-03 18:46:00,237.29,237.29,237.22,237.27,338400000.0
2007-10-03 18:47:00,237.24,237.285,237.22,237.23,290400000.0
2007-10-03 18:48:00,237.23,237.25,237.22,237.23,481200002.0
2007-10-03 18:49:00,237.23,237.26,237.2,237.21,358900000.0
2007-10-03 18:50:00,237.2,237.2,237.18,237.19,176800000.0
2007-10-03 18:51:00,237.19,237.21,237.19,237.21,22000000.0
2007-10-03 18:52:00,237.21,237.22,237.21,237.22,105600000.0
2007-10-03 18:53:00,237.23,237.25,237.22,237.23,239399998.0
2007-10-03 18:54:00,237.25,237.27,237.23,237.23,121400000.0
2007-10-03 18:55:00,237.23,237.3,237.23,237.3,318700000.0
2007-10-03 18:56:00,237.3,237.32,237.28,237.29,247200000.0
2007-10-03 18:57:00,237.28,237.29,237.26,237.27,272800000.0
2007-10-03 18:58:00,237.27,237.29,237.25,237.26,573100001.0
2007-10-03 18:59:00,237.26,237.27,237.11,237.19,1403500000.0
2007-10-03 19:00:00,237.19,237.26,237.18,237.26,686200000.0
2007-10-03 19:01:00,237.26,237.3,237.25,237.29,534999998.0
2007-10-03 19:02:00,237.29,237.3,237.21,237.22,538500001.0
2007-10-03 19:03:00,237.22,237.24,237.2,237.24,325499999.0
2007-10-03 19:04:00,237.25,237.28,237.19,237.19,588799999.0
2007-10-03 19:05:00,237.19,237.21,237.19,237.21,203700001.0
2007-10-03 19:06:00,237.21,237.24,237.21,237.22,365799999.0
2007-10-03 19:07:00,237.22,237.26,237.21,237.22,148500000.0
2007-10-03 19:08:00,237.21,237.22,237.19,237.21,409400000.0
2007-10-03 19:09:00,237.21,237.21,237.18,237.18,541499997.0
2007-10-03 19:10:00,237.19,237.19,237.13,237.13,341100002.0
2007-10-03 19:11:00,237.13,237.13,237.12,237.12,337099999.0
2007-10-03 19:12:00,237.12,237.17,237.11,237.16,617200000.0
2007-10-03 19:13:00,237.16,237.185,237.15,237.17,227900000.0
2007-10-03 19:14:00,237.16,237.18,237.15,237.16,312700000.0
2007-10-03 19:15:00,237.18,237.18,237.13,237.17,187900000.0
2007-10-03 19:16:00,237.15,237.23,237.13,237.21,396599999.0
2007-10-03 19:17:00,237.21,237.24,237.2,237.21,95000000.0
2007-10-03 19:18:00,237.21,237.21,237.19,237.21,186400000.0
2007-10-03 19:19:00,237.21,237.23,237.19,237.21,109200000.0
2007-10-03 19:20:00,237.21,237.21,237.16,237.16,218800000.0
2007-10-03 19:21:00,237.17,237.2,237.17,237.2,222400000.0
2007-10-03 19:22:00,237.2,237.24,237.2,237.2,167600000.0
2007-10-03 19:23:00,237.2,237.21,237.19,237.19,118400000.0
2007-10-03 19:24:00,237.19,237.19,237.16,237.19,119600001.0
2007-10-03 19:25:00,237.18,237.19,237.17,237.17,56400000.0
2007-10-03 19:26:00,237.17,237.18,237.17,237.18,58800000.0
2007-10-03 19:27:00,237.17,237.21,237.17,237.2,308200002.0
2007-10-03 19:28:00,237.2,237.24,237.19,237.22,175200000.0
2007-10-03 19:29:00,237.24,237.26,237.22,237.26,151200000.0
2007-10-03 19:30:00,237.26,237.31,237.26,237.28,236600000.0
2007-10-03 19:31:00,237.28,237.28,237.27,237.27,237600000.0
2007-10-03 19:32:00,237.27,237.34,237.27,237.33,732200001.0
2007-10-03 19:33:00,237.33,237.33,237.32,237.32,105200000.0
2007-10-03 19:34:00,237.32,237.34,237.32,237.33,90000000.0
2007-10-03 19:35:00,237.33,237.34,237.31,237.33,280500002.0
2007-10-03 19:36:00,237.33,237.36,237.31,237.36,139000000.0
2007-10-03 19:37:00,237.38,237.38,237.34,237.35,452100000.0
2007-10-03 19:38:00,237.35,237.37,237.33,237.33,293399998.0
2007-10-03 19:39:00,237.33,237.35,237.31,237.34,472000002.0
2007-10-03 19:40:00,237.35,237.35,237.32,237.32,359699999.0
2007-10-03 19:41:00,237.32,237.33,237.3,237.3,155700000.0
2007-10-03 19:42:00,237.3,237.31,237.26,237.26,306800002.0
2007-10-03 19:43:00,237.26,237.28,237.23,237.24,394699998.0
2007-10-03 19:44:00,237.24,237.26,237.24,237.24,158800001.0
2007-10-03 19:45:00,237.25,237.25,237.215,237.23,182800000.0
2007-10-03 19:46:00,237.23,237.25,237.21,237.23,501000000.0
2007-10-03 19:47:00,237.23,237.25,237.21,237.23,308999998.0
2007-10-03 19:48:00,237.22,237.25,237.215,237.25,223900000.0
2007-10-03 19:49:00,237.26,237.29,237.26,237.27,151600001.0
2007-10-03 19:50:00,237.28,237.29,237.26,237.27,153200000.0
2007-10-03 19:51:00,237.27,237.34,237.27,237.33,208400001.0
2007-10-03 19:52:00,237.33,237.33,237.33,237.33,16000000.0
2007-10-03 19:53:00,237.32,237.32,237.3,237.31,149200000.0
2007-10-03 19:54:00,237.31,237.31,237.23,237.25,373100001.0
2007-10-03 19:55:00,237.25,237.25,237.23,237.24,104400000.0
2007-10-03 19:56:00,237.23,237.24,237.21,237.23,180200000.0
2007-10-03 19:57:00,237.23,237.24,237.19,237.24,267500001.0
2007-10-03 19:58:00,237.24,237.25,237.23,237.25,309400001.0
2007-10-03 19:59:00,237.25,237.26,237.21,237.24,443000000.0
2007-10-03 20:00:00,237.24,237.25,237.215,237.22,155300000.0
2007-10-03 20:01:00,237.23,237.24,237.21,237.23,128600000.0
2007-10-03 20:02:00,237.24,237.24,237.18,237.18,183200000.0
2007-10-03 20:03:00,237.18,237.18,237.13,237.16,339799999.0
2007-10-03 20:04:00,237.16,237.17,237.11,237.13,353600000.0
2007-10-03 20:05:00,237.13,237.18,237.12,237.18,190800000.0
2007-10-03 20:06:00,237.18,237.18,237.13,237.14,157600000.0
2007-10-03 20:07:00,237.14,237.16,237.13,237.13,214800000.0
2007-10-03 20:08:00,237.13,237.14,237.12,237.12,195600000.0
2007-10-03 20:09:00,237.13,237.15,237.11,237.14,259400000.0
2007-10-03 20:10:00,237.14,237.14,237.1,237.12,53700000.0
2007-10-03 20:11:00,237.12,237.15,237.1,237.12,405699998.0
2007-10-03 20:12:00,237.14,237.15,237.12,237.13,65100000.0
2007-10-03 20:13:00,237.13,237.24,237.115,237.24,850400000.0
2007-10-03 20:14:00,237.23,237.25,237.21,237.21,79200000.0
2007-10-03 20:15:00,237.23,237.23,237.18,237.18,94400000.0
2007-10-03 20:16:00,237.19,237.21,237.19,237.21,10800000.0
2007-10-03 20:17:00,237.21,237.21,237.12,237.15,209800000.0
2007-10-03 20:18:00,237.15,237.15,237.1,237.11,171000000.0
2007-10-03 20:19:00,237.12,237.13,237.05,237.07,323099999.0
2007-10-03 20:20:00,237.07,237.08,237.06,237.06,308399997.0
2007-10-03 20:21:00,237.06,237.1,237.06,237.09,429400001.0
2007-10-03 20:22:00,237.1,237.11,237.07,237.08,70200000.0
2007-10-03 20:23:00,237.08,237.08,237.03,237.03,368400003.0
2007-10-03 20:24:00,237.03,237.05,237.03,237.035,90800000.0
2007-10-03 20:25:00,237.03,237.06,237.03,237.04,84400000.0
2007-10-03 20:26:00,237.05,237.06,237.01,237.05,243300001.0
2007-10-03 20:27:00,237.05,237.06,236.985,237.01,258900000.0
2007-10-03 20:28:00,237.01,237.06,236.99,237.05,334700002.0
2007-10-03 20:29:00,237.05,237.08,236.995,237.08,511699999.0
2007-10-03 20:30:00,237.08,237.09,237.08,237.09,26000000.0
2007-10-03 20:31:00,237.09,237.09,237.065,237.065,36000000.0
2007-10-03 20:32:00,237.065,237.12,237.05,237.06,562800002.0
2007-10-03 20:33:00,237.06,237.07,237.0,237.035,84100000.0
2007-10-03 20:34:00,236.99,237.01,236.95,237.0,367200001.0
2007-10-03 20:35:00,237.0,237.01,236.98,236.98,189500000.0
2007-10-03 20:36:00,236.99,237.01,236.98,237.01,84800000.0
2007-10-03 20:37:00,237.01,237.02,236.96,236.98,225900000.0
2007-10-03 20:38:00,236.97,237.01,236.93,236.97,311500000.0
2007-10-03 20:39:00,236.99,237.04,236.98,237.03,174600000.0
2007-10-03 20:40:00,237.03,237.11,237.03,237.09,403800001.0
2007-10-03 20:41:00,237.12,237.13,237.08,237.09,205800000.0
2007-10-03 20:42:00,237.09,237.12,237.05,237.05,220000000.0
2007-10-03 20:43:00,237.08,237.1,237.02,237.02,205500000.0
2007-10-03 20:44:00,237.02,237.02,236.98,237.0,241000000.0
2007-10-03 20:45:00,237.01,237.02,236.98,236.99,241200000.0
2007-10-03 20:46:00,236.97,237.03,236.97,237.0,147800000.0
2007-10-03 20:47:00,237.0,237.03,236.96,236.98,270399999.0
2007-10-03 20:48:00,236.98,237.01,236.98,237.0,115400000.0
2007-10-03 20:49:00,237.0,237.03,236.98,237.02,251100000.0
2007-10-03 20:50:00,237.01,237.02,236.99,236.99,160800000.0
2007-10-03 20:51:00,236.99,237.0,236.99,236.99,36800000.0
2007-10-03 20:52:00,236.99,237.04,236.99,237.03,134400000.0
2007-10-03 20:53:00,237.04,237.08,237.03,237.08,152800000.0
2007-10-03 20:54:00,237.09,237.12,237.09,237.12,50800000.0
2007-10-03 20:55:00,237.12,237.12,237.06,237.07,301600001.0
2007-10-03 20:56:00,237.07,237.08,237.05,237.07,79600000.0
2007-10-03 20:57:00,237.08,237.08,237.06,237.07,116300000.0
2007-10-03 20:58:00,237.07,237.09,237.05,237.08,201499998.0
2007-10-03 20:59:00,237.08,237.12,237.065,237.11,450200000.0
2007-10-03 21:00:00,237.12,237.12,237.1,237.11,72600000.0
2007-10-03 21:01:00,237.11,237.12,237.08,237.1,112400000.0
2007-10-03 21:02:00,237.09,237.11,237.08,237.1,89600000.0
2007-10-03 21:03:00,237.1,237.1,237.08,237.1,73800000.0
2007-10-03 21:04:00,237.09,237.11,237.09,237.1,226000000.0
2007-10-03 21:05:00,237.11,237.12,237.11,237.12,35600000.0
2007-10-03 21:06:00,237.13,237.14,237.13,237.13,97200000.0
2007-10-03 21:07:00,237.13,237.19,237.12,237.18,538000005.0
2007-10-03 21:08:00,237.18,237.21,237.16,237.21,341700000.0
2007-10-03 21:09:00,237.21,237.27,237.19,237.27,318100001.0
2007-10-03 21:10:00,237.27,237.29,237.23,237.28,391000000.0
2007-10-03 21:11:00,237.28,237.29,237.25,237.25,116000000.0
2007-10-03 21:12:00,237.26,237.3,237.26,237.3,167300000.0
2007-10-03 21:13:00,237.28,237.31,237.28,237.31,45900000.0
2007-10-03 21:14:00,237.29,237.32,237.29,237.32,38600000.0
2007-10-03 21:15:00,237.31,237.31,237.28,237.28,48400000.0
2007-10-03 21:16:00,237.28,237.28,237.26,237.27,131600000.0
2007-10-03 21:17:00,237.26,237.275,237.25,237.26,152000000.0
2007-10-03 21:18:00,237.25,237.27,237.245,237.26,89300000.0
2007-10-03 21:19:00,237.25,237.25,237.22,237.22,87700000.0
2007-10-03 21:20:00,237.22,237.23,237.2,237.21,131100000.0
2007-10-03 21:21:00,237.21,237.21,237.19,237.19,49200000.0
2007-10-03 21:22:00,237.18,237.2,237.17,237.2,118300000.0
2007-10-03 21:23:00,237.2,237.23,237.18,237.22,134800000.0
2007-10-03 21:24:00,237.22,237.23,237.18,237.2,317600000.0
2007-10-03 21:25:00,237.2,237.2,237.17,237.17,118000000.0
2007-10-03 21:26:00,237.17,237.17,237.125,237.14,92500000.0
2007-10-03 21:27:00,237.14,237.14,237.09,237.09,189500000.0
2007-10-03 21:28:00,237.09,237.13,237.09,237.12,225599999.0
2007-10-03 21:29:00,237.12,237.13,237.1,237.12,134800000.0
2007-10-03 21:30:00,237.12,237.13,237.1,237.13,77200000.0
2007-10-03 21:31:00,237.12,237.12,237.11,237.11,52400000.0
2007-10-03 21:32:00,237.11,237.11,237.09,237.09,182000000.0
2007-10-03 21:33:00,237.09,237.1,237.08,237.09,52400000.0
2007-10-03 21:34:00,237.08,237.09,237.045,237.09,453800001.0
2007-10-03 21:35:00,237.1,237.1,237.06,237.09,194400000.0
2007-10-03 21:36:00,237.1,237.12,237.08,237.1,201600000.0
2007-10-03 21:37:00,237.1,237.1,237.06,237.08,227400001.0
2007-10-03 21:38:00,237.07,237.145,237.07,237.13,178500000.0
2007-10-03 21:39:00,237.13,237.16,237.12,237.14,353300002.0
2007-10-03 21:40:00,237.15,237.15,237.12,237.13,144000001.0
2007-10-03 21:41:00,237.13,237.13,237.11,237.11,34800000.0
2007-10-03 21:42:00,237.11,237.125,237.09,237.11,283500000.0
2007-10-03 21:43:00,237.11,237.115,237.09,237.1,313600000.0
2007-10-03 21:44:00,237.1,237.12,237.07,237.12,894700004.0
2007-10-03 21:45:00,237.12,237.13,237.09,237.1,201600000.0
2007-10-03 21:46:00,237.1,237.11,237.08,237.11,119700000.0
2007-10-03 21:47:00,237.1,237.11,237.09,237.1,147200000.0
2007-10-03 21:48:00,237.11,237.12,237.07,237.11,156800000.0
2007-10-03 21:49:00,237.11,237.13,237.11,237.12,62500000.0
2007-10-03 21:50:00,237.12,237.14,237.12,237.14,510300000.0
2007-10-03 21:51:00,237.14,237.14,237.13,237.13,62800000.0
2007-10-03 21:52:00,237.13,237.14,237.07,237.09,332000001.0
2007-10-03 21:53:00,237.09,237.11,237.08,237.08,189500000.0
2007-10-03 21:54:00,237.09,237.11,237.08,237.11,23300000.0
2007-10-03 21:55:00,237.1,237.105,237.07,237.08,204800000.0
2007-10-03 21:56:00,237.09,237.15,237.08,237.15,335800001.0
2007-10-03 21:57:00,237.14,237.155,237.11,237.12,119200000.0
2007-10-03 21:58:00,237.12,237.15,237.12,237.14,169599999.0
2007-10-03 21:59:00,237.13,237.17,237.13,237.17,194799999.0
2007-10-03 22:00:00,237.17,237.17,237.14,237.16,261700000.0
2007-10-03 22:01:00,237.16,237.16,237.13,237.15,561600000.0
2007-10-03 22:02:00,237.14,237.14,237.1,237.1,289500000.0
2007-10-03 22:03:00,237.11,237.11,237.09,237.1,149600000.0
2007-10-03 22:04:00,237.09,237.14,237.09,237.12,161300000.0
2007-10-03 22:05:00,237.12,237.13,237.1,237.11,226600000.0
2007-10-03 22:06:00,237.11,237.12,237.1,237.12,118700000.0
2007-10-03 22:07:00,237.12,237.12,237.1,237.1,285600005.0
2007-10-03 22:08:00,237.1,237.13,237.09,237.1,163900001.0
2007-10-03 22:09:00,237.1,237.11,237.09,237.1,119200000.0
2007-10-03 22:10:00,237.1,237.12,237.08,237.115,464400001.0
2007-10-03 22:11:00,237.115,237.14,237.115,237.13,120900000.0
2007-10-03 22:12:00,237.14,237.14,237.14,237.14,2000000.0
2007-10-03 22:13:00,237.14,237.15,237.12,237.13,297300001.0
2007-10-03 22:14:00,237.13,237.14,237.12,237.12,131100000.0
2007-10-03 22:15:00,237.13,237.15,237.12,237.12,156900000.0
2007-10-03 22:16:00,237.12,237.14,237.11,237.14,79100002.0
2007-10-03 22:17:00,237.14,237.14,237.11,237.13,108999999.0
2007-10-03 22:18:00,237.13,237.15,237.12,237.13,275500001.0
2007-10-03 22:19:00,237.14,237.14,237.12,237.13,144800000.0
2007-10-03 22:20:00,237.13,237.14,237.13,237.13,27600000.0
2007-10-03 22:21:00,237.14,237.17,237.13,237.15,80800000.0
2007-10-03 22:22:00,237.15,237.17,237.14,237.15,85600000.0
2007-10-03 22:23:00,237.15,237.15,237.15,237.15,17600000.0
2007-10-03 22:24:00,237.15,237.16,237.15,237.16,15200000.0
2007-10-03 22:25:00,237.16,237.16,237.14,237.15,42099999.0
2007-10-03 22:26:00,237.16,237.18,237.16,237.18,16400000.0
2007-10-03 22:27:00,237.18,237.18,237.15,237.15,66000000.0
2007-10-03 22:28:00,237.15,237.18,237.13,237.18,49500000.0
2007-10-03 22:29:00,237.15,237.15,237.14,237.15,33300000.0
2007-10-03 22:30:00,237.15,237.15,237.13,237.15,58400000.0
2007-10-03 22:31:00,237.15,237.15,237.13,237.14,61800000.0
2007-10-03 22:32:00,237.14,237.16,237.14,237.16,45200000.0
2007-10-03 22:33:00,237.16,237.17,237.15,237.17,38400000.0
2007-10-03 22:34:00,237.17,237.17,237.17,237.17,40000000.0
2007-10-03 22:35:00,237.17,237.18,237.16,237.16,93200000.0
2007-10-03 22:36:00,237.16,237.16,237.15,237.16,47200000.0
2007-10-03 22:37:00,237.16,237.18,237.14,237.14,110600000.0
2007-10-03 22:38:00,237.13,237.16,237.13,237.16,65300000.0
2007-10-03 22:39:00,237.13,237.17,237.13,237.15,71200000.0
2007-10-03 22:40:00,237.15,237.16,237.14,237.16,34800000.0
2007-10-03 22:41:00,237.16,237.16,237.15,237.15,37400000.0
2007-10-03 22:42:00,237.15,237.16,237.12,237.12,112799999.0
2007-10-03 22:43:00,237.16,237.18,237.13,237.17,106200001.0
2007-10-03 22:44:00,237.17,237.17,237.17,237.17,8000000.0
2007-10-03 22:45:00,237.17,237.17,237.15,237.15,26400000.0
2007-10-03 22:46:00,237.15,237.15,237.13,237.15,29600000.0
2007-10-03 22:47:00,237.15,237.18,237.13,237.17,226400000.0
2007-10-03 22:48:00,237.17,237.19,237.15,237.18,45600000.0
2007-10-03 22:49:00,237.16,237.19,237.15,237.17,110199999.0
2007-10-03 22:50:00,237.17,237.18,237.15,237.18,78800001.0
2007-10-03 22:51:00,237.15,237.18,237.15,237.15,209199999.0
2007-10-03 22:52:00,237.14,237.19,237.14,237.15,283999998.0
2007-10-03 22:53:00,237.15,237.21,237.14,237.2,198100004.0
2007-10-03 22:54:00,237.2,237.2,237.16,237.17,73300000.0
2007-10-03 22:55:00,237.2,237.2,237.17,237.2,32000000.0
2007-10-03 22:56:00,237.2,237.22,237.2,237.22,172000000.0
2007-10-03 22:57:00,237.22,237.24,237.2,237.24,136800000.0
2007-10-03 22:58:00,237.24,237.24,237.21,237.22,97200000.0
2007-10-03 22:59:00,237.23,237.25,237.19,237.19,96800000.0
2007-10-03 23:00:00,237.19,237.2,237.12,237.18,238500000.0
2007-10-03 23:01:00,237.18,237.19,237.13,237.16,21600000.0
2007-10-03 23:02:00,237.16,237.19,237.14,237.15,47200000.0
2007-10-03 23:03:00,237.14,237.14,237.1,237.13,39800000.0
2007-10-03 23:04:00,237.14,237.14,237.12,237.13,21600000.0
2007-10-03 23:05:00,237.14,237.14,237.1,237.1,70400000.0
2007-10-03 23:06:00,237.1,237.12,237.08,237.11,242500000.0
2007-10-03 23:07:00,237.11,237.11,237.08,237.1,203800000.0
2007-10-03 23:08:00,237.1,237.1,237.08,237.08,61600000.0
2007-10-03 23:09:00,237.08,237.12,237.08,237.1,80000000.0
2007-10-03 23:10:00,237.1,237.11,237.08,237.1,246400000.0
2007-10-03 23:11:00,237.1,237.11,237.06,237.11,338899997.0
2007-10-03 23:12:00,237.11,237.14,237.1,237.12,354400000.0
2007-10-03 23:13:00,237.13,237.13,237.07,237.11,312400000.0
2007-10-03 23:14:00,237.1,237.125,237.1,237.12,114400000.0
2007-10-03 23:15:00,237.12,237.15,237.12,237.14,282700000.0
2007-10-03 23:16:00,237.14,237.16,237.105,237.14,460600001.0
2007-10-03 23:17:00,237.14,237.16,237.1,237.13,283600000.0
2007-10-03 23:18:00,237.13,237.15,237.13,237.13,147799999.0
2007-10-03 23:19:00,237.14,237.15,237.14,237.15,64900000.0
2007-10-03 23:20:00,237.15,237.16,237.15,237.15,20000000.0
2007-10-03 23:21:00,237.16,237.16,237.14,237.16,8000000.0
2007-10-03 23:22:00,237.16,237.17,237.125,237.16,50400000.0
2007-10-03 23:23:00,237.16,237.18,237.13,237.17,168400000.0
2007-10-03 23:24:00,237.17,237.19,237.14,237.17,88000000.0
2007-10-03 23:25:00,237.15,237.17,237.14,237.14,56800000.0
2007-10-03 23:26:00,237.14,237.17,237.12,237.12,52000000.0
2007-10-03 23:27:00,237.13,237.18,237.13,237.16,126400000.0
2007-10-03 23:28:00,237.16,237.16,237.145,237.145,20800000.0
2007-10-03 23:29:00,237.15,237.155,237.15,237.155,28000000.0
2007-10-03 23:30:00,237.155,237.18,237.14,237.18,55800000.0
2007-10-03 23:31:00,237.18,237.18,237.13,237.17,145500001.0
2007-10-03 23:32:00,237.2,237.2,237.17,237.17,49600002.0
2007-10-03 23:33:00,237.2,237.2,237.18,237.2,26400000.0
2007-10-03 23:34:00,237.2,237.2,237.125,237.125,115000000.0
2007-10-03 23:35:00,237.13,237.14,237.13,237.14,9600000.0
2007-10-03 23:36:00,237.13,237.15,237.13,237.13,39200000.0
2007-10-03 23:37:00,237.15,237.19,237.13,237.18,65200000.0
2007-10-03 23:38:00,237.19,237.19,237.17,237.17,46400000.0
2007-10-03 23:39:00,237.16,237.17,237.16,237.17,37300000.0
2007-10-03 23:40:00,237.17,237.18,237.17,237.17,15600000.0
2007-10-03 23:41:00,237.17,237.17,237.135,237.14,64800000.0
2007-10-03 23:42:00,237.14,237.15,237.1,237.1,173400000.0
2007-10-03 23:43:00,237.11,237.13,237.1,237.12,26400000.0
2007-10-03 23:44:00,237.13,237.14,237.07,237.125,187700000.0
2007-10-03 23:45:00,237.13,237.13,237.065,237.09,136200000.0
2007-10-03 23:46:00,237.11,237.13,237.11,237.13,6400000.0
2007-10-03 23:47:00,237.12,237.13,237.11,237.12,20800000.0
2007-10-03 23:48:00,237.1,237.16,237.1,237.16,68800000.0
2007-10-03 23:49:00,237.15,237.19,237.105,237.14,527100001.0
2007-10-03 23:50:00,237.13,237.19,237.12,237.19,303499999.0
2007-10-03 23:51:00,237.19,237.19,237.125,237.13,63200000.0
2007-10-03 23:52:00,237.125,237.15,237.125,237.14,40800000.0
2007-10-03 23:53:00,237.125,237.15,237.11,237.11,28000000.0
2007-10-03 23:54:00,237.11,237.12,237.01,237.06,277900000.0
2007-10-03 23:55:00,237.06,237.11,237.04,237.09,310600000.0
2007-10-03 23:56:00,237.07,237.1,237.03,237.07,207200000.0
2007-10-03 23:57:00,237.06,237.08,237.06,237.08,20000000.0
2007-10-03 23:58:00,237.07,237.07,237.035,237.05,104800000.0
2007-10-03 23:59:00,237.05,237.075,237.035,237.075,218000001.0
2007-10-04 00:00:00,237.08,237.08,237.07,237.075,37600000.0
2007-10-04 00:01:00,237.1,237.1,237.075,237.09,28800000.0
2007-10-04 00:02:00,237.09,237.09,237.03,237.07,131200000.0
2007-10-04 00:03:00,237.06,237.095,237.0,237.02,138500000.0
2007-10-04 00:04:00,237.02,237.06,237.02,237.05,19100000.0
2007-10-04 00:05:00,237.05,237.075,237.05,237.075,34800000.0
2007-10-04 00:06:00,237.075,237.11,237.075,237.08,132799999.0
2007-10-04 00:07:00,237.053,237.057,236.994,237.05,212000000.0
2007-10-04 00:08:00,237.1,237.1,237.05,237.075,91300000.0
2007-10-04 00:09:00,237.075,237.08,237.07,237.08,24400000.0
2007-10-04 00:10:00,237.08,237.09,237.07,237.09,41600000.0
2007-10-04 00:11:00,237.08,237.09,237.08,237.09,11200000.0
2007-10-04 00:12:00,237.08,237.09,237.08,237.09,6400000.0
2007-10-04 00:13:00,237.08,237.1,237.05,237.07,56100000.0
2007-10-04 00:14:00,237.07,237.07,236.995,237.0,110100000.0
2007-10-04 00:15:00,237.0,237.01,236.95,236.99,52300000.0
2007-10-04 00:16:00,236.955,237.01,236.94,237.0,72500000.0
2007-10-04 00:17:00,236.99,237.01,236.99,237.01,21300000.0
2007-10-04 00:18:00,237.01,237.01,236.97,236.98,98700000.0
2007-10-04 00:19:00,236.97,236.99,236.945,236.97,177000000.0
2007-10-04 00:20:00,236.95,237.01,236.95,236.99,220400001.0
2007-10-04 00:21:00,236.99,237.01,236.99,237.01,18000000.0
2007-10-04 00:22:00,236.99,237.02,236.99,237.015,150300000.0
2007-10-04 00:23:00,237.02,237.05,236.975,237.02,171300000.0
2007-10-04 00:24:00,237.0,237.02,236.98,237.0,52600000.0
2007-10-04 00:25:00,237.0,237.04,236.99,237.02,109200000.0
2007-10-04 00:26:00,236.995,237.03,236.99,237.01,43200000.0
2007-10-04 00:27:00,237.01,237.035,236.96,237.03,135800000.0
2007-10-04 00:28:00,237.03,237.04,236.99,237.0,93000000.0
2007-10-04 00:29:00,237.0,237.01,237.0,237.01,12800000.0
2007-10-04 00:30:00,237.02,237.02,236.96,236.99,45200000.0
2007-10-04 00:31:00,236.99,237.035,236.99,236.99,79100000.0
2007-10-04 00:32:00,236.99,237.01,236.975,237.0,94800000.0
2007-10-04 00:33:00,237.01,237.02,236.975,236.975,87000000.0
2007-10-04 00:34:00,236.99,237.005,236.99,236.995,27900000.0
2007-10-04 00:35:00,236.995,236.995,236.98,236.99,82300000.0
2007-10-04 00:36:00,236.99,236.99,236.965,236.965,31600000.0
2007-10-04 00:37:00,236.965,236.975,236.965,236.97,45100000.0
2007-10-04 00:38:00,236.98,236.98,236.96,236.96,43700000.0
2007-10-04 00:39:00,236.97,236.98,236.97,236.98,6400000.0
2007-10-04 00:40:00,236.98,236.98,236.97,236.97,4800000.0
2007-10-04 00:41:00,236.96,236.97,236.96,236.97,4700000.0
2007-10-04 00:42:00,236.97,236.99,236.95,236.96,53600000.0
2007-10-04 00:43:00,236.97,236.97,236.97,236.97,1600000.0
2007-10-04 00:44:00,236.97,236.99,236.96,236.98,24800000.0
2007-10-04 00:45:00,236.955,236.99,236.955,236.98,32500000.0
2007-10-04 00:46:00,236.98,236.98,236.97,236.97,20800000.0
2007-10-04 00:47:00,236.98,237.005,236.98,237.005,38300000.0
2007-10-04 00:48:00,237.005,237.01,236.99,236.99,10600000.0
2007-10-04 00:49:00,237.0,237.01,236.98,236.98,14400000.0
2007-10-04 00:50:00,236.99,237.005,236.97,237.0,42300000.0
2007-10-04 00:51:00,237.01,237.02,237.0,237.02,19100000.0
2007-10-04 00:52:00,237.02,237.05,237.02,237.04,32900000.0
2007-10-04 00:53:00,237.04,237.07,237.04,237.07,50300000.0
2007-10-04 00:54:00,237.06,237.07,237.02,237.03,56400000.0
2007-10-04 00:55:00,237.03,237.05,236.965,236.99,72600000.0
2007-10-04 00:56:00,236.99,236.99,236.905,236.915,48900000.0
2007-10-04 00:57:00,236.92,236.98,236.88,236.88,167200000.0
2007-10-04 00:58:00,236.88,236.92,236.875,236.885,61300000.0
2007-10-04 00:59:00,236.91,236.91,236.875,236.91,32500000.0
2007-10-04 01:00:00,236.91,236.94,236.875,236.93,77700000.0
2007-10-04 01:01:00,236.92,236.92,236.875,236.885,37300000.0
2007-10-04 01:02:00,236.89,236.9,236.855,236.87,82700000.0
2007-10-04 01:03:00,236.87,236.88,236.835,236.875,171300000.0
2007-10-04 01:04:00,236.875,236.88,236.86,236.87,55400000.0
2007-10-04 01:05:00,236.86,236.87,236.855,236.86,69400000.0
2007-10-04 01:06:00,236.87,236.88,236.845,236.86,122700000.0
2007-10-04 01:07:00,236.86,236.89,236.85,236.88,38900000.0
2007-10-04 01:08:00,236.88,236.9,236.865,236.89,147400000.0
2007-10-04 01:09:00,236.885,236.9,236.875,236.875,20400000.0
2007-10-04 01:10:00,236.88,236.88,236.875,236.875,8400000.0
2007-10-04 01:11:00,236.885,236.895,236.885,236.895,6900000.0
2007-10-04 01:12:00,236.895,236.91,236.885,236.905,152000000.0
2007-10-04 01:13:00,236.905,236.905,236.885,236.89,25200000.0
2007-10-04 01:14:00,236.89,236.905,236.89,236.895,36300000.0
2007-10-04 01:15:00,236.9,236.925,236.88,236.88,73600000.0
2007-10-04 01:16:00,236.88,236.905,236.88,236.9,94000000.0
2007-10-04 01:17:00,236.895,236.905,236.855,236.855,88700000.0
2007-10-04 01:18:00,236.86,236.86,236.825,236.855,141900001.0
2007-10-04 01:19:00,236.855,236.875,236.855,236.865,18300000.0
2007-10-04 01:20:00,236.865,236.885,236.86,236.87,197100000.0
2007-10-04 01:21:00,236.865,236.885,236.84,236.885,114699999.0
2007-10-04 01:22:00,236.875,236.965,236.875,236.955,48000000.0
2007-10-04 01:23:00,236.95,236.975,236.91,236.975,170500000.0
2007-10-04 01:24:00,236.975,236.975,236.935,236.955,55500000.0
2007-10-04 01:25:00,236.965,236.985,236.945,236.965,118100000.0
2007-10-04 01:26:00,236.955,236.995,236.955,236.975,29200000.0
2007-10-04 01:27:00,236.975,236.985,236.975,236.985,7900000.0
2007-10-04 01:28:00,236.985,237.015,236.985,237.015,11400000.0
2007-10-04 01:29:00,237.015,237.015,237.005,237.015,6800000.0
2007-10-04 01:30:00,237.015,237.05,236.99,237.05,313099999.0
2007-10-04 01:31:00,237.045,237.06,237.025,237.03,32500000.0
2007-10-04 01:32:00,237.03,237.05,237.015,237.03,256600002.0
2007-10-04 01:33:00,237.04,237.045,236.98,237.0,249300000.0
2007-10-04 01:34:00,237.0,237.07,236.975,237.07,288900000.0
2007-10-04 01:35:00,237.07,237.07,237.03,237.04,170400000.0
2007-10-04 01:36:00,237.04,237.04,236.99,237.01,33600000.0
2007-10-04 01:37:00,237.01,237.03,236.985,237.01,131800000.0
2007-10-04 01:38:00,237.01,237.02,237.01,237.02,16000000.0
2007-10-04 01:39:00,237.03,237.05,237.0,237.0,54500000.0
2007-10-04 01:40:00,237.01,237.01,236.98,236.985,42000000.0
2007-10-04 01:41:00,237.01,237.02,236.98,236.995,93799999.0
2007-10-04 01:42:00,236.995,237.035,236.985,237.035,68900000.0
2007-10-04 01:43:00,237.035,237.045,237.025,237.035,54400000.0
2007-10-04 01:44:00,237.04,237.055,237.03,237.04,89400000.0
2007-10-04 01:45:00,237.04,237.055,237.03,237.055,92500000.0
2007-10-04 01:46:00,237.045,237.055,237.045,237.055,58800000.0
2007-10-04 01:47:00,237.06,237.085,237.055,237.085,97700000.0
2007-10-04 01:48:00,237.085,237.19,237.08,237.19,468099998.0
2007-10-04 01:49:00,237.19,237.2,237.175,237.175,141400000.0
2007-10-04 01:50:00,237.175,237.18,237.155,237.155,27000000.0
2007-10-04 01:51:00,237.155,237.17,237.135,237.155,48000000.0
2007-10-04 01:52:00,237.155,237.245,237.155,237.235,111400000.0
2007-10-04 01:53:00,237.24,237.25,237.2,237.225,205500000.0
2007-10-04 01:54:00,237.225,237.24,237.195,237.21,139900000.0
2007-10-04 01:55:00,237.21,237.25,237.21,237.23,87100000.0
2007-10-04 01:56:00,237.23,237.26,237.23,237.25,63600000.0
2007-10-04 01:57:00,237.24,237.24,237.22,237.22,97200000.0
2007-10-04 01:58:00,237.23,237.235,237.195,237.215,263600000.0
2007-10-04 01:59:00,237.215,237.23,237.125,237.15,388400000.0
2007-10-04 02:00:00,237.155,237.255,237.15,237.245,291500002.0
2007-10-04 02:01:00,237.255,237.26,237.235,237.25,113400000.0
2007-10-04 02:02:00,237.25,237.26,237.23,237.26,105900000.0
2007-10-04 02:03:00,237.26,237.27,237.25,237.27,114100000.0
2007-10-04 02:04:00,237.27,237.27,237.24,237.24,124300000.0
2007-10-04 02:05:00,237.24,237.255,237.23,237.25,230000000.0
2007-10-04 02:06:00,237.25,237.26,237.25,237.26,83400000.0
2007-10-04 02:07:00,237.255,237.26,237.2,237.23,132100000.0
2007-10-04 02:08:00,237.23,237.24,237.23,237.24,40200000.0
2007-10-04 02:09:00,237.24,237.26,237.235,237.235,89500000.0
2007-10-04 02:10:00,237.235,237.245,237.215,237.22,67100000.0
2007-10-04 02:11:00,237.22,237.235,237.205,237.225,70300000.0
2007-10-04 02:12:00,237.22,237.22,237.195,237.215,31000000.0
2007-10-04 02:13:00,237.215,237.215,237.195,237.205,13100000.0
2007-10-04 02:14:00,237.205,237.205,237.185,237.19,86800000.0
2007-10-04 02:15:00,237.19,237.19,237.145,237.145,84200000.0
2007-10-04 02:16:00,237.145,237.145,237.1,237.1,247700000.0
2007-10-04 02:17:00,237.1,237.1,237.04,237.09,187300000.0
2007-10-04 02:18:00,237.09,237.11,237.09,237.11,160100000.0
2007-10-04 02:19:00,237.095,237.13,237.095,237.11,98300000.0
2007-10-04 02:20:00,237.11,237.11,237.1,237.1,132500000.0
2007-10-04 02:21:00,237.1,237.13,237.095,237.13,317100000.0
2007-10-04 02:22:00,237.13,237.14,237.1,237.1,259100000.0
2007-10-04 02:23:00,237.11,237.12,237.1,237.1,86100000.0
2007-10-04 02:24:00,237.1,237.11,237.07,237.09,155700000.0
2007-10-04 02:25:00,237.09,237.1,237.07,237.09,55500000.0
2007-10-04 02:26:00,237.09,237.09,237.06,237.06,45400000.0
2007-10-04 02:27:00,237.06,237.06,237.05,237.06,23500000.0
2007-10-04 02:28:00,237.05,237.065,237.05,237.06,38800000.0
2007-10-04 02:29:00,237.07,237.1,237.06,237.1,113200000.0
2007-10-04 02:30:00,237.095,237.11,237.09,237.11,37700000.0
2007-10-04 02:31:00,237.11,237.12,237.09,237.09,49800000.0
2007-10-04 02:32:00,237.1,237.1,237.075,237.095,50600000.0
2007-10-04 02:33:00,237.1,237.1,237.07,237.09,56500000.0
2007-10-04 02:34:00,237.09,237.1,237.07,237.08,82000000.0
2007-10-04 02:35:00,237.07,237.12,237.07,237.12,68000000.0
2007-10-04 02:36:00,237.11,237.16,237.11,237.14,111600000.0
2007-10-04 02:37:00,237.135,237.14,237.12,237.13,34600000.0
2007-10-04 02:38:00,237.12,237.14,237.12,237.14,59000000.0
2007-10-04 02:39:00,237.14,237.16,237.13,237.15,193500000.0
2007-10-04 02:40:00,237.15,237.15,237.13,237.15,103300000.0
2007-10-04 02:41:00,237.15,237.15,237.115,237.125,124200000.0
2007-10-04 02:42:00,237.125,237.15,237.115,237.14,99900000.0
2007-10-04 02:43:00,237.14,237.16,237.14,237.16,32000000.0
2007-10-04 02:44:00,237.17,237.18,237.115,237.14,40400000.0
2007-10-04 02:45:00,237.15,237.16,237.115,237.14,46100000.0
2007-10-04 02:46:00,237.12,237.16,237.11,237.115,252200000.0
2007-10-04 02:47:00,237.12,237.16,237.115,237.16,32600000.0
2007-10-04 02:48:00,237.16,237.16,237.115,237.115,20000000.0
2007-10-04 02:49:00,237.15,237.19,237.13,237.19,54600000.0
2007-10-04 02:50:00,237.19,237.2,237.15,237.2,54100000.0
2007-10-04 02:51:00,237.195,237.22,237.18,237.18,78100000.0
2007-10-04 02:52:00,237.18,237.22,237.18,237.21,41500000.0
2007-10-04 02:53:00,237.21,237.26,237.21,237.245,88700000.0
2007-10-04 02:54:00,237.245,237.27,237.23,237.23,91200000.0
2007-10-04 02:55:00,237.225,237.225,237.175,237.19,120400000.0
2007-10-04 02:56:00,237.19,237.21,237.19,237.2,18400000.0
2007-10-04 02:57:00,237.19,237.2,237.18,237.19,20100000.0
2007-10-04 02:58:00,237.2,237.21,237.19,237.19,32800000.0
2007-10-04 02:59:00,237.19,237.215,237.18,237.215,109600000.0
2007-10-04 03:00:00,237.2,237.22,237.2,237.2,139800000.0
2007-10-04 03:01:00,237.2,237.21,237.16,237.16,81000000.0
2007-10-04 03:02:00,237.16,237.18,237.13,237.135,185200000.0
2007-10-04 03:03:00,237.135,237.18,237.11,237.165,76900000.0
2007-10-04 03:04:00,237.165,237.175,237.155,237.155,49100000.0
2007-10-04 03:05:00,237.155,237.155,237.135,237.135,7300000.0
2007-10-04 03:06:00,237.14,237.145,237.11,237.13,88800000.0
2007-10-04 03:07:00,237.13,237.13,237.11,237.11,82500000.0
2007-10-04 03:08:00,237.11,237.125,237.1,237.125,31400000.0
2007-10-04 03:09:00,237.125,237.13,237.09,237.11,92900000.0
2007-10-04 03:10:00,237.11,237.13,237.08,237.11,99200000.0
2007-10-04 03:11:00,237.11,237.14,237.11,237.13,59200000.0
2007-10-04 03:12:00,237.14,237.14,237.1,237.12,39200000.0
2007-10-04 03:13:00,237.13,237.14,237.12,237.13,49300000.0
2007-10-04 03:14:00,237.13,237.14,237.11,237.11,111900000.0
2007-10-04 03:15:00,237.12,237.13,237.105,237.105,116000000.0
2007-10-04 03:16:00,237.11,237.12,237.09,237.09,97700000.0
2007-10-04 03:17:00,237.09,237.13,237.085,237.095,212100000.0
2007-10-04 03:18:00,237.095,237.095,237.075,237.095,35600000.0
2007-10-04 03:19:00,237.095,237.095,237.06,237.08,81300000.0
2007-10-04 03:20:00,237.09,237.09,237.06,237.07,64800000.0
2007-10-04 03:21:00,237.06,237.11,237.055,237.11,87100000.0
2007-10-04 03:22:00,237.11,237.115,237.065,237.07,77100000.0
2007-10-04 03:23:00,237.065,237.08,237.055,237.08,62800000.0
2007-10-04 03:24:00,237.08,237.09,237.04,237.09,124400000.0
2007-10-04 03:25:00,237.09,237.115,237.08,237.115,136300000.0
2007-10-04 03:26:00,237.115,237.16,237.115,237.16,220099999.0
2007-10-04 03:27:00,237.175,237.185,237.16,237.175,116399999.0
2007-10-04 03:28:00,237.175,237.18,237.12,237.13,177000000.0
2007-10-04 03:29:00,237.13,237.15,237.1,237.11,107300000.0
2007-10-04 03:30:00,237.1,237.11,237.03,237.05,103300000.0
2007-10-04 03:31:00,237.07,237.1,237.07,237.09,42900000.0
2007-10-04 03:32:00,237.09,237.1,237.07,237.08,61100000.0
2007-10-04 03:33:00,237.075,237.1,237.065,237.1,85800000.0
2007-10-04 03:34:00,237.1,237.135,237.095,237.12,63500000.0
2007-10-04 03:35:00,237.12,237.14,237.11,237.115,136400000.0
2007-10-04 03:36:00,237.12,237.15,237.11,237.14,40800000.0
2007-10-04 03:37:00,237.14,237.145,237.125,237.13,47300000.0
2007-10-04 03:38:00,237.13,237.15,237.12,237.13,95800000.0
2007-10-04 03:39:00,237.135,237.16,237.12,237.145,156300001.0
2007-10-04 03:40:00,237.14,237.16,237.135,237.16,139900000.0
2007-10-04 03:41:00,237.17,237.17,237.155,237.16,21800000.0
2007-10-04 03:42:00,237.155,237.155,237.13,237.14,115300000.0
2007-10-04 03:43:00,237.14,237.145,237.115,237.125,146300000.0
2007-10-04 03:44:00,237.13,237.14,237.13,237.13,58900000.0
2007-10-04 03:45:00,237.125,237.13,237.12,237.125,14900000.0
2007-10-04 03:46:00,237.125,237.13,237.115,237.125,21600000.0
2007-10-04 03:47:00,237.125,237.125,237.105,237.105,12500000.0
2007-10-04 03:48:00,237.1,237.125,237.095,237.105,19600000.0
2007-10-04 03:49:00,237.115,237.125,237.115,237.115,19700000.0
2007-10-04 03:50:00,237.115,237.125,237.115,237.125,5800000.0
2007-10-04 03:51:00,237.125,237.145,237.115,237.125,55400000.0
2007-10-04 03:52:00,237.125,237.13,237.125,237.13,2600000.0
2007-10-04 03:53:00,237.14,237.17,237.14,237.15,94800000.0
2007-10-04 03:54:00,237.145,237.15,237.145,237.15,10000000.0
2007-10-04 03:55:00,237.15,237.15,237.14,237.145,8400000.0
2007-10-04 03:56:00,237.15,237.15,237.14,237.145,10400000.0
2007-10-04 03:57:00,237.145,237.145,237.11,237.115,30800000.0
2007-10-04 03:58:00,237.12,237.125,237.12,237.12,22900000.0
2007-10-04 03:59:00,237.12,237.17,237.12,237.17,178200000.0
2007-10-04 04:00:00,237.17,237.18,237.15,237.16,155800000.0
2007-10-04 04:01:00,237.165,237.175,237.15,237.16,49100000.0
2007-10-04 04:02:00,237.155,237.165,237.155,237.155,84700000.0
2007-10-04 04:03:00,237.155,237.155,237.155,237.155,1500000.0
2007-10-04 04:04:00,237.155,237.155,237.13,237.13,25900000.0
2007-10-04 04:05:00,237.125,237.135,237.11,237.12,193300001.0
2007-10-04 04:06:00,237.12,237.135,237.11,237.11,92200000.0
2007-10-04 04:07:00,237.11,237.11,237.08,237.1,147300000.0
2007-10-04 04:08:00,237.1,237.115,237.085,237.095,148400000.0
2007-10-04 04:09:00,237.095,237.095,237.07,237.085,40700000.0
2007-10-04 04:10:00,237.09,237.1,237.08,237.08,72600000.0
2007-10-04 04:11:00,237.07,237.09,237.05,237.06,115200000.0
2007-10-04 04:12:00,237.07,237.07,237.05,237.065,61300000.0
2007-10-04 04:13:00,237.065,237.07,237.055,237.055,24500000.0
2007-10-04 04:14:00,237.055,237.065,237.055,237.06,13600000.0
2007-10-04 04:15:00,237.033,237.056,237.017,237.022,188199998.0
2007-10-04 04:16:00,237.065,237.105,237.065,237.105,63800000.0
2007-10-04 04:17:00,237.095,237.12,237.09,237.115,129300000.0
2007-10-04 04:18:00,237.115,237.135,237.11,237.135,16500000.0
2007-10-04 04:19:00,237.135,237.135,237.105,237.115,23900000.0
2007-10-04 04:20:00,237.115,237.135,237.115,237.115,15700000.0
2007-10-04 04:21:00,237.115,237.115,237.105,237.115,9500000.0
2007-10-04 04:22:00,237.105,237.115,237.105,237.105,5800000.0
2007-10-04 04:23:00,237.105,237.115,237.06,237.065,58000000.0
2007-10-04 04:24:00,237.07,237.115,237.07,237.095,39800000.0
2007-10-04 04:25:00,237.095,237.115,237.095,237.115,10900000.0
2007-10-04 04:26:00,237.13,237.13,237.115,237.13,29800000.0
2007-10-04 04:27:00,237.13,237.13,237.11,237.11,37300000.0
2007-10-04 04:28:00,237.11,237.115,237.075,237.095,46300000.0
2007-10-04 04:29:00,237.085,237.115,237.075,237.08,155800000.0
2007-10-04 04:30:00,237.08,237.09,237.07,237.075,175600000.0
2007-10-04 04:31:00,237.08,237.095,237.08,237.095,41300000.0
2007-10-04 04:32:00,237.1,237.115,237.08,237.1,78000000.0
2007-10-04 04:33:00,237.095,237.11,237.09,237.11,27700000.0
2007-10-04 04:34:00,237.105,237.11,237.095,237.105,24500000.0
2007-10-04 04:35:00,237.105,237.125,237.1,237.105,42700000.0
2007-10-04 04:36:00,237.11,237.12,237.085,237.11,115500000.0
2007-10-04 04:37:00,237.12,237.125,237.105,237.115,42600000.0
2007-10-04 04:38:00,237.115,237.115,237.095,237.1,6500000.0
2007-10-04 04:39:00,237.095,237.095,237.08,237.095,47200000.0
2007-10-04 04:40:00,237.095,237.095,237.055,237.065,121600000.0
2007-10-04 04:41:00,237.075,237.085,237.075,237.085,35000000.0
2007-10-04 04:42:00,237.075,237.075,237.065,237.065,17700000.0
2007-10-04 04:43:00,237.065,237.085,237.055,237.075,36800000.0
2007-10-04 04:44:00,237.08,237.115,237.08,237.085,44400000.0
2007-10-04 04:45:00,237.085,237.085,237.075,237.075,2000000.0
2007-10-04 04:46:00,237.075,237.085,237.065,237.075,56400000.0
2007-10-04 04:47:00,237.075,237.095,237.065,237.095,32300000.0
2007-10-04 04:48:00,237.085,237.085,237.075,237.075,7600000.0
2007-10-04 04:49:00,237.08,237.095,237.075,237.085,42600000.0
2007-10-04 04:50:00,237.085,237.095,237.085,237.095,15200000.0
2007-10-04 04:51:00,237.1,237.105,237.1,237.105,5500000.0
2007-10-04 04:52:00,237.105,237.105,237.085,237.105,20300000.0
2007-10-04 04:53:00,237.105,237.105,237.08,237.105,64600000.0
2007-10-04 04:54:00,237.115,237.115,237.105,237.105,10600000.0
2007-10-04 04:55:00,237.105,237.115,237.08,237.105,108600000.0
2007-10-04 04:56:00,237.09,237.105,237.08,237.095,90900000.0
2007-10-04 04:57:00,237.095,237.105,237.075,237.075,22500000.0
2007-10-04 04:58:00,237.08,237.085,237.08,237.085,3700000.0
2007-10-04 04:59:00,237.085,237.095,237.085,237.095,7500000.0
2007-10-04 05:00:00,237.1,237.11,237.1,237.105,64500000.0
2007-10-04 05:01:00,237.105,237.125,237.085,237.115,63700000.0
2007-10-04 05:02:00,237.12,237.135,237.105,237.135,25800000.0
2007-10-04 05:03:00,237.135,237.175,237.115,237.165,94700000.0
2007-10-04 05:04:00,237.17,237.175,237.165,237.165,11600000.0
2007-10-04 05:05:00,237.155,237.155,237.145,237.145,14400000.0
2007-10-04 05:06:00,237.145,237.155,237.11,237.115,100599999.0
2007-10-04 05:07:00,237.105,237.125,237.105,237.125,18800000.0
2007-10-04 05:08:00,237.125,237.125,237.05,237.065,225100000.0
2007-10-04 05:09:00,237.07,237.075,237.05,237.065,92200000.0
2007-10-04 05:10:00,237.065,237.065,237.035,237.06,33400000.0
2007-10-04 05:11:00,237.055,237.06,237.05,237.05,10300000.0
2007-10-04 05:12:00,237.05,237.05,237.035,237.035,12600000.0
2007-10-04 05:13:00,237.035,237.05,237.02,237.04,110800000.0
2007-10-04 05:14:00,237.045,237.045,237.03,237.035,27100000.0
2007-10-04 05:15:00,237.035,237.035,237.03,237.035,14600000.0
2007-10-04 05:16:00,237.035,237.035,237.005,237.035,21900000.0
2007-10-04 05:17:00,237.004,237.004,236.973,237.004,208800000.0
2007-10-04 05:18:00,237.025,237.035,237.025,237.035,2000000.0
2007-10-04 05:19:00,237.025,237.035,237.015,237.035,32000000.0
2007-10-04 05:20:00,237.035,237.04,236.99,237.01,61600000.0
2007-10-04 05:21:00,237.01,237.015,236.95,237.0,82500000.0
2007-10-04 05:22:00,237.0,237.015,237.0,237.0,49000000.0
2007-10-04 05:23:00,237.0,237.01,236.995,237.01,30100000.0
2007-10-04 05:24:00,237.01,237.02,237.0,237.02,102000000.0
2007-10-04 05:25:00,237.015,237.025,237.01,237.015,57600000.0
2007-10-04 05:26:00,237.015,237.02,236.995,237.005,191800000.0
2007-10-04 05:27:00,237.005,237.025,236.995,237.025,14700000.0
2007-10-04 05:28:00,237.025,237.045,237.015,237.025,78200000.0
2007-10-04 05:29:00,237.02,237.025,237.005,237.025,123700000.0
2007-10-04 05:30:00,237.025,237.025,237.005,237.015,16100000.0
2007-10-04 05:31:00,237.02,237.045,237.005,237.045,79700000.0
2007-10-04 05:32:00,237.045,237.045,236.965,236.975,101400000.0
2007-10-04 05:33:00,236.98,237.005,236.935,236.975,183600000.0
2007-10-04 05:34:00,236.975,236.985,236.96,236.97,161700000.0
2007-10-04 05:35:00,236.975,236.985,236.955,236.955,63300000.0
2007-10-04 05:36:00,236.95,236.95,236.945,236.945,12000000.0
2007-10-04 05:37:00,236.945,236.945,236.935,236.945,5600000.0
2007-10-04 05:38:00,236.945,236.945,236.91,236.94,32100000.0
2007-10-04 05:39:00,236.945,236.95,236.9,236.92,32400000.0
2007-10-04 05:40:00,236.92,236.92,236.885,236.885,107900000.0
2007-10-04 05:41:00,236.89,236.915,236.885,236.915,57300000.0
2007-10-04 05:42:00,236.92,236.945,236.915,236.935,103199999.0
2007-10-04 05:43:00,236.935,236.955,236.925,236.955,20700000.0
2007-10-04 05:44:00,236.955,236.955,236.895,236.905,97500000.0
2007-10-04 05:45:00,236.905,236.905,236.79,236.81,443900000.0
2007-10-04 05:46:00,236.81,236.815,236.55,236.555,388600000.0
2007-10-04 05:47:00,236.56,236.68,236.55,236.57,447300000.0
2007-10-04 05:48:00,236.57,236.615,236.55,236.575,464299999.0
2007-10-04 05:49:00,236.58,236.625,236.555,236.6,174900000.0
2007-10-04 05:50:00,236.6,236.64,236.59,236.6,283600000.0
2007-10-04 05:51:00,236.59,236.64,236.59,236.63,148100000.0
2007-10-04 05:52:00,236.61,236.7,236.61,236.7,273300000.0
2007-10-04 05:53:00,236.7,236.735,236.66,236.725,376200000.0
2007-10-04 05:54:00,236.75,236.84,236.74,236.82,296200000.0
2007-10-04 05:55:00,236.815,236.86,236.8,236.86,267500000.0
2007-10-04 05:56:00,236.865,236.865,236.81,236.81,181700000.0
2007-10-04 05:57:00,236.82,236.83,236.765,236.79,268000000.0
2007-10-04 05:58:00,236.785,236.81,236.78,236.79,77400000.0
2007-10-04 05:59:00,236.79,236.81,236.785,236.79,116200000.0
2007-10-04 06:00:00,236.79,236.81,236.785,236.79,284000000.0
2007-10-04 06:01:00,236.79,236.8,236.77,236.77,189600000.0
2007-10-04 06:02:00,236.77,236.77,236.64,236.65,306800000.0
2007-10-04 06:03:00,236.67,236.705,236.62,236.63,373100001.0
2007-10-04 06:04:00,236.62,236.68,236.59,236.66,357600002.0
2007-10-04 06:05:00,236.655,236.665,236.645,236.65,160300000.0
2007-10-04 06:06:00,236.655,236.66,236.625,236.64,392300000.0
2007-10-04 06:07:00,236.64,236.64,236.61,236.62,125600000.0
2007-10-04 06:08:00,236.63,236.69,236.63,236.68,237000000.0
2007-10-04 06:09:00,236.68,236.69,236.68,236.68,41900000.0
2007-10-04 06:10:00,236.68,236.71,236.67,236.7,132300000.0
2007-10-04 06:11:00,236.7,236.72,236.7,236.7,35500000.0
2007-10-04 06:12:00,236.7,236.72,236.66,236.67,88500000.0
2007-10-04 06:13:00,236.65,236.72,236.645,236.69,181300000.0
2007-10-04 06:14:00,236.69,236.71,236.66,236.68,121400000.0
2007-10-04 06:15:00,236.68,236.68,236.64,236.65,65200000.0
2007-10-04 06:16:00,236.65,236.66,236.64,236.65,143400000.0
2007-10-04 06:17:00,236.65,236.66,236.64,236.64,54900000.0
2007-10-04 06:18:00,236.64,236.65,236.6,236.61,129500000.0
2007-10-04 06:19:00,236.6,236.615,236.57,236.58,140000000.0
2007-10-04 06:20:00,236.58,236.6,236.57,236.58,275900000.0
2007-10-04 06:21:00,236.575,236.6,236.575,236.58,138800000.0
2007-10-04 06:22:00,236.58,236.6,236.58,236.59,266000000.0
2007-10-04 06:23:00,236.59,236.59,236.555,236.58,374599999.0
2007-10-04 06:24:00,236.565,236.605,236.55,236.605,232600000.0
2007-10-04 06:25:00,236.6,236.635,236.59,236.6,94200000.0
2007-10-04 06:26:00,236.6,236.63,236.595,236.595,87700000.0
2007-10-04 06:27:00,236.595,236.595,236.545,236.56,447100001.0
2007-10-04 06:28:00,236.545,236.56,236.54,236.55,138100000.0
2007-10-04 06:29:00,236.55,236.55,236.49,236.49,126400000.0
2007-10-04 06:30:00,236.49,236.51,236.425,236.51,393900000.0
2007-10-04 06:31:00,236.51,236.54,236.435,236.46,406500000.0
2007-10-04 06:32:00,236.47,236.485,236.41,236.45,323200000.0
2007-10-04 06:33:00,236.44,236.47,236.435,236.44,389700000.0
2007-10-04 06:34:00,236.44,236.44,236.4,236.4,201800000.0
2007-10-04 06:35:00,236.4,236.41,236.38,236.4,207500000.0
2007-10-04 06:36:00,236.4,236.4,236.31,236.33,286200000.0
2007-10-04 06:37:00,236.33,236.35,236.315,236.32,253700002.0
2007-10-04 06:38:00,236.32,236.37,236.305,236.36,468300000.0
2007-10-04 06:39:00,236.335,236.37,236.305,236.32,779200000.0
2007-10-04 06:40:00,236.32,236.405,236.32,236.405,313100000.0
2007-10-04 06:41:00,236.41,236.44,236.375,236.4,504200000.0
2007-10-04 06:42:00,236.4,236.45,236.4,236.43,498200000.0
2007-10-04 06:43:00,236.43,236.45,236.4,236.44,211200000.0
2007-10-04 06:44:00,236.44,236.44,236.375,236.41,286900000.0
2007-10-04 06:45:00,236.41,236.49,236.385,236.42,433300000.0
2007-10-04 06:46:00,236.42,236.44,236.38,236.4,94000000.0
2007-10-04 06:47:00,236.395,236.45,236.38,236.44,198600000.0
2007-10-04 06:48:00,236.43,236.48,236.405,236.48,237600000.0
2007-10-04 06:49:00,236.49,236.49,236.4,236.43,147500000.0
2007-10-04 06:50:00,236.43,236.44,236.42,236.42,305600000.0
2007-10-04 06:51:00,236.42,236.45,236.39,236.39,378000000.0
2007-10-04 06:52:00,236.4,236.45,236.38,236.44,297400000.0
2007-10-04 06:53:00,236.45,236.45,236.43,236.43,168300000.0
2007-10-04 06:54:00,236.44,236.47,236.44,236.44,355000000.0
2007-10-04 06:55:00,236.44,236.47,236.405,236.465,226700000.0
2007-10-04 06:56:00,236.465,236.47,236.42,236.465,205800000.0
2007-10-04 06:57:00,236.465,236.49,236.45,236.48,131400000.0
2007-10-04 06:58:00,236.49,236.52,236.48,236.51,132000000.0
2007-10-04 06:59:00,236.51,236.55,236.5,236.55,183400000.0
2007-10-04 07:00:00,236.56,236.59,236.53,236.58,244000000.0
2007-10-04 07:01:00,236.6,236.675,236.57,236.66,199400000.0
2007-10-04 07:02:00,236.64,236.695,236.64,236.69,182400000.0
2007-10-04 07:03:00,236.69,236.7,236.65,236.67,153000000.0
2007-10-04 07:04:00,236.66,236.68,236.64,236.66,132900000.0
2007-10-04 07:05:00,236.64,236.66,236.58,236.58,135100000.0
2007-10-04 07:06:00,236.59,236.63,236.54,236.54,474300000.0
2007-10-04 07:07:00,236.54,236.57,236.5,236.56,570500000.0
2007-10-04 07:08:00,236.545,236.55,236.525,236.54,224000000.0
2007-10-04 07:09:00,236.54,236.55,236.53,236.54,60000000.0
2007-10-04 07:10:00,236.54,236.56,236.505,236.54,185400000.0
2007-10-04 07:11:00,236.53,236.59,236.52,236.575,182600000.0
2007-10-04 07:12:00,236.575,236.6,236.56,236.59,105900000.0
2007-10-04 07:13:00,236.6,236.63,236.55,236.575,230100000.0
2007-10-04 07:14:00,236.575,236.61,236.575,236.59,136000000.0
2007-10-04 07:15:00,236.59,236.6,236.58,236.59,67800000.0
2007-10-04 07:16:00,236.585,236.6,236.58,236.59,91700000.0
2007-10-04 07:17:00,236.59,236.59,236.58,236.59,109600000.0
2007-10-04 07:18:00,236.59,236.595,236.55,236.595,71700000.0
2007-10-04 07:19:00,236.585,236.625,236.58,236.58,97400000.0
2007-10-04 07:20:00,236.58,236.59,236.57,236.57,25100000.0
2007-10-04 07:21:00,236.58,236.585,236.56,236.56,80400000.0
2007-10-04 07:22:00,236.57,236.57,236.55,236.56,11200000.0
2007-10-04 07:23:00,236.55,236.56,236.515,236.555,193600000.0
2007-10-04 07:24:00,236.555,236.565,236.54,236.55,46900000.0
2007-10-04 07:25:00,236.555,236.555,236.535,236.535,8000000.0
2007-10-04 07:26:00,236.535,236.555,236.525,236.555,20900000.0
2007-10-04 07:27:00,236.555,236.575,236.545,236.545,41900000.0
2007-10-04 07:28:00,236.545,236.555,236.535,236.555,2500000.0
2007-10-04 07:29:00,236.555,236.585,236.55,236.565,56600000.0
2007-10-04 07:30:00,236.57,236.575,236.55,236.575,72600000.0
2007-10-04 07:31:00,236.555,236.555,236.53,236.535,24600000.0
2007-10-04 07:32:00,236.535,236.545,236.53,236.535,33000000.0
2007-10-04 07:33:00,236.545,236.545,236.495,236.525,17000000.0
2007-10-04 07:34:00,236.525,236.525,236.485,236.505,48400000.0
2007-10-04 07:35:00,236.495,236.515,236.495,236.495,23400000.0
2007-10-04 07:36:00,236.495,236.495,236.49,236.49,5400000.0
2007-10-04 07:37:00,236.485,236.495,236.465,236.465,53900000.0
2007-10-04 07:38:00,236.465,236.465,236.29,236.305,248100000.0
2007-10-04 07:39:00,236.305,236.335,236.29,236.315,84600000.0
2007-10-04 07:40:00,236.325,236.325,236.24,236.265,103600000.0
2007-10-04 07:41:00,236.26,236.275,236.235,236.265,102000000.0
2007-10-04 07:42:00,236.255,236.28,236.235,236.255,75500000.0
2007-10-04 07:43:00,236.255,236.255,236.165,236.205,101200000.0
2007-10-04 07:44:00,236.215,236.26,236.205,236.25,22700000.0
2007-10-04 07:45:00,236.26,236.31,236.25,236.305,95500000.0
2007-10-04 07:46:00,236.31,236.385,236.31,236.355,175100000.0
2007-10-04 07:47:00,236.355,236.395,236.35,236.39,141900000.0
2007-10-04 07:48:00,236.4,236.455,236.4,236.44,199200000.0
2007-10-04 07:49:00,236.445,236.45,236.39,236.39,163400000.0
2007-10-04 07:50:00,236.38,236.385,236.37,236.385,129900000.0
2007-10-04 07:51:00,236.385,236.395,236.35,236.35,69300000.0
2007-10-04 07:52:00,236.345,236.39,236.32,236.325,118900000.0
2007-10-04 07:53:00,236.325,236.385,236.325,236.35,191200000.0
2007-10-04 07:54:00,236.345,236.355,236.345,236.355,5700000.0
2007-10-04 07:55:00,236.34,236.39,236.33,236.37,137500000.0
2007-10-04 07:56:00,236.37,236.37,236.325,236.335,57900000.0
2007-10-04 07:57:00,236.335,236.345,236.305,236.325,28400000.0
2007-10-04 07:58:00,236.335,236.345,236.295,236.295,40200000.0
2007-10-04 07:59:00,236.295,236.315,236.285,236.295,47700000.0
2007-10-04 08:00:00,236.3,236.4,236.295,236.395,189600000.0
2007-10-04 08:01:00,236.395,236.455,236.38,236.425,327400000.0
2007-10-04 08:02:00,236.42,236.48,236.38,236.46,205800000.0
2007-10-04 08:03:00,236.46,236.485,236.435,236.435,206100000.0
2007-10-04 08:04:00,236.435,236.465,236.425,236.455,57400000.0
2007-10-04 08:05:00,236.46,236.505,236.445,236.485,157300000.0
2007-10-04 08:06:00,236.485,236.485,236.405,236.41,232200000.0
2007-10-04 08:07:00,236.4,236.425,236.355,236.355,260400000.0
2007-10-04 08:08:00,236.36,236.375,236.345,236.355,93200000.0
2007-10-04 08:09:00,236.37,236.395,236.36,236.365,85100000.0
2007-10-04 08:10:00,236.365,236.39,236.35,236.38,199400000.0
2007-10-04 08:11:00,236.385,236.455,236.36,236.435,316399998.0
2007-10-04 08:12:00,236.435,236.485,236.435,236.475,200500000.0
2007-10-04 08:13:00,236.475,236.505,236.45,236.46,151000001.0
2007-10-04 08:14:00,236.46,236.5,236.41,236.45,321600000.0
2007-10-04 08:15:00,236.45,236.47,236.44,236.455,95600000.0
2007-10-04 08:16:00,236.455,236.49,236.43,236.445,150100000.0
2007-10-04 08:17:00,236.45,236.525,236.43,236.505,152700000.0
2007-10-04 08:18:00,236.51,236.515,236.455,236.495,209600000.0
2007-10-04 08:19:00,236.495,236.5,236.465,236.48,157900000.0
2007-10-04 08:20:00,236.49,236.495,236.46,236.48,141100000.0
2007-10-04 08:21:00,236.49,236.505,236.47,236.5,131400000.0
2007-10-04 08:22:00,236.505,236.55,236.49,236.55,216700000.0
2007-10-04 08:23:00,236.55,236.55,236.505,236.525,229300002.0
2007-10-04 08:24:00,236.53,236.555,236.525,236.545,105300000.0
2007-10-04 08:25:00,236.545,236.555,236.525,236.545,72200000.0
2007-10-04 08:26:00,236.55,236.59,236.545,236.58,171000000.0
2007-10-04 08:27:00,236.6,236.61,236.54,236.605,180800000.0
2007-10-04 08:28:00,236.595,236.64,236.57,236.64,169100000.0
2007-10-04 08:29:00,236.64,236.65,236.61,236.65,74600000.0
2007-10-04 08:30:00,236.64,236.65,236.61,236.62,164600000.0
2007-10-04 08:31:00,236.63,236.63,236.555,236.57,183300001.0
2007-10-04 08:32:00,236.575,236.59,236.535,236.55,137900000.0
2007-10-04 08:33:00,236.55,236.62,236.54,236.62,259800000.0
2007-10-04 08:34:00,236.61,236.61,236.565,236.565,155000001.0
2007-10-04 08:35:00,236.565,236.615,236.565,236.58,73200000.0
2007-10-04 08:36:00,236.575,236.585,236.565,236.585,32500000.0
2007-10-04 08:37:00,236.565,236.615,236.555,236.56,372800000.0
2007-10-04 08:38:00,236.555,236.605,236.545,236.595,284099999.0
2007-10-04 08:39:00,236.595,236.625,236.59,236.61,295600000.0
2007-10-04 08:40:00,236.61,236.655,236.6,236.655,233200000.0
2007-10-04 08:41:00,236.66,236.665,236.615,236.615,121700000.0
2007-10-04 08:42:00,236.615,236.69,236.6,236.69,273799999.0
2007-10-04 08:43:00,236.69,236.69,236.665,236.67,129600000.0
2007-10-04 08:44:00,236.67,236.74,236.67,236.72,314600000.0
2007-10-04 08:45:00,236.71,236.715,236.69,236.695,130000000.0
2007-10-04 08:46:00,236.69,236.73,236.69,236.715,125900000.0
2007-10-04 08:47:00,236.72,236.72,236.655,236.68,173100000.0
2007-10-04 08:48:00,236.675,236.695,236.655,236.68,319100000.0
2007-10-04 08:49:00,236.68,236.725,236.68,236.705,99500000.0
2007-10-04 08:50:00,236.705,236.71,236.63,236.63,95700000.0
2007-10-04 08:51:00,236.63,236.63,236.605,236.62,85200000.0
2007-10-04 08:52:00,236.62,236.64,236.62,236.63,99600000.0
2007-10-04 08:53:00,236.63,236.77,236.62,236.75,331800000.0
2007-10-04 08:54:00,236.75,236.76,236.7,236.7,273800000.0
2007-10-04 08:55:00,236.71,236.75,236.71,236.71,215800000.0
2007-10-04 08:56:00,236.71,236.73,236.7,236.715,304400000.0
2007-10-04 08:57:00,236.715,236.74,236.69,236.71,292500000.0
2007-10-04 08:58:00,236.715,236.74,236.7,236.73,129200000.0
2007-10-04 08:59:00,236.73,236.74,236.69,236.71,612299997.0
2007-10-04 09:00:00,236.7,236.7,236.52,236.56,1261499998.0
2007-10-04 09:01:00,236.55,236.62,236.54,236.59,806550004.0
2007-10-04 09:02:00,236.61,236.69,236.6,236.69,571399999.0
2007-10-04 09:03:00,236.69,236.7,236.65,236.68,531500000.0
2007-10-04 09:04:00,236.68,236.705,236.655,236.67,270400000.0
2007-10-04 09:05:00,236.67,236.7,236.61,236.68,398400000.0
2007-10-04 09:06:00,236.67,236.74,236.67,236.735,318600000.0
2007-10-04 09:07:00,236.74,236.755,236.7,236.7,208300000.0
2007-10-04 09:08:00,236.7,236.77,236.66,236.77,135800000.0
2007-10-04 09:09:00,236.77,236.78,236.725,236.735,642600003.0
2007-10-04 09:10:00,236.76,236.77,236.735,236.75,256300001.0
2007-10-04 09:11:00,236.74,236.76,236.7,236.725,291100000.0
2007-10-04 09:12:00,236.725,236.73,236.665,236.685,207400000.0
2007-10-04 09:13:00,236.685,236.715,236.68,236.71,37600000.0
2007-10-04 09:14:00,236.71,236.72,236.7,236.71,33300000.0
2007-10-04 09:15:00,236.71,236.75,236.69,236.72,98900000.0
2007-10-04 09:16:00,236.72,236.73,236.65,236.68,144200000.0
2007-10-04 09:17:00,236.69,236.69,236.68,236.68,25600000.0
2007-10-04 09:18:00,236.68,236.68,236.66,236.67,53300000.0
2007-10-04 09:19:00,236.68,236.68,236.625,236.65,98700000.0
2007-10-04 09:20:00,236.645,236.655,236.58,236.605,205600000.0
2007-10-04 09:21:00,236.605,236.625,236.58,236.625,144900000.0
2007-10-04 09:22:00,236.625,236.635,236.605,236.605,63000000.0
2007-10-04 09:23:00,236.615,236.63,236.555,236.56,155600000.0
2007-10-04 09:24:00,236.555,236.555,236.425,236.445,332500001.0
2007-10-04 09:25:00,236.445,236.515,236.44,236.515,186000000.0
2007-10-04 09:26:00,236.515,236.515,236.49,236.5,90500000.0
2007-10-04 09:27:00,236.51,236.545,236.5,236.525,143600001.0
2007-10-04 09:28:00,236.525,236.575,236.505,236.555,165900000.0
2007-10-04 09:29:00,236.555,236.595,236.55,236.58,72800000.0
2007-10-04 09:30:00,236.585,236.615,236.575,236.6,103100000.0
2007-10-04 09:31:00,236.595,236.615,236.59,236.59,110000000.0
2007-10-04 09:32:00,236.59,236.615,236.585,236.585,58800000.0
2007-10-04 09:33:00,236.585,236.595,236.565,236.565,39200000.0
2007-10-04 09:34:00,236.55,236.575,236.55,236.575,59800000.0
2007-10-04 09:35:00,236.575,236.58,236.555,236.58,73900000.0
2007-10-04 09:36:00,236.575,236.575,236.515,236.53,506299997.0
2007-10-04 09:37:00,236.535,236.535,236.495,236.51,191400000.0
2007-10-04 09:38:00,236.51,236.535,236.51,236.535,48600000.0
2007-10-04 09:39:00,236.525,236.545,236.51,236.53,144800000.0
2007-10-04 09:40:00,236.535,236.54,236.435,236.465,142300000.0
2007-10-04 09:41:00,236.465,236.465,236.43,236.44,294000000.0
2007-10-04 09:42:00,236.44,236.485,236.44,236.465,189800000.0
2007-10-04 09:43:00,236.46,236.465,236.4,236.4,89600000.0
2007-10-04 09:44:00,236.405,236.405,236.375,236.375,72100000.0
2007-10-04 09:45:00,236.375,236.375,236.315,236.33,107000000.0
2007-10-04 09:46:00,236.34,236.43,236.335,236.38,377100000.0
2007-10-04 09:47:00,236.38,236.42,236.38,236.4,116200000.0
2007-10-04 09:48:00,236.4,236.41,236.365,236.37,153900000.0
2007-10-04 09:49:00,236.37,236.385,236.35,236.36,170800000.0
2007-10-04 09:50:00,236.36,236.395,236.36,236.37,96700000.0
2007-10-04 09:51:00,236.365,236.405,236.335,236.36,154400000.0
2007-10-04 09:52:00,236.37,236.505,236.365,236.48,329300000.0
2007-10-04 09:53:00,236.47,236.565,236.47,236.53,245200000.0
2007-10-04 09:54:00,236.53,236.53,236.48,236.48,53900000.0
2007-10-04 09:55:00,236.48,236.51,236.47,236.51,213600000.0
2007-10-04 09:56:00,236.515,236.515,236.475,236.5,93000000.0
2007-10-04 09:57:00,236.505,236.505,236.465,236.485,46800000.0
2007-10-04 09:58:00,236.48,236.485,236.44,236.445,181400000.0
2007-10-04 09:59:00,236.45,236.515,236.45,236.49,282300000.0
2007-10-04 10:00:00,236.49,236.53,236.49,236.52,151600000.0
2007-10-04 10:01:00,236.51,236.64,236.51,236.63,188400000.0
2007-10-04 10:02:00,236.64,236.64,236.59,236.595,216400003.0
2007-10-04 10:03:00,236.595,236.595,236.535,236.565,140500000.0
2007-10-04 10:04:00,236.57,236.58,236.56,236.575,100200000.0
2007-10-04 10:05:00,236.575,236.575,236.51,236.515,173800000.0
2007-10-04 10:06:00,236.515,236.535,236.505,236.51,109900000.0
2007-10-04 10:07:00,236.51,236.54,236.51,236.525,50300000.0
2007-10-04 10:08:00,236.53,236.54,236.52,236.54,57400000.0
2007-10-04 10:09:00,236.54,236.64,236.53,236.615,296799999.0
2007-10-04 10:10:00,236.62,236.625,236.6,236.6,58200000.0
2007-10-04 10:11:00,236.61,236.63,236.59,236.62,76700000.0
2007-10-04 10:12:00,236.62,236.64,236.585,236.6,203700000.0
2007-10-04 10:13:00,236.6,236.66,236.6,236.66,239400000.0
2007-10-04 10:14:00,236.655,236.71,236.655,236.685,207200000.0
2007-10-04 10:15:00,236.685,236.685,236.61,236.62,137100000.0
2007-10-04 10:16:00,236.62,236.635,236.605,236.605,145200000.0
2007-10-04 10:17:00,236.61,236.615,236.59,236.595,108800000.0
2007-10-04 10:18:00,236.6,236.615,236.565,236.59,202900000.0
2007-10-04 10:19:00,236.585,236.605,236.585,236.605,62400000.0
2007-10-04 10:20:00,236.61,236.655,236.585,236.595,251300001.0
2007-10-04 10:21:00,236.59,236.615,236.575,236.61,104600000.0
2007-10-04 10:22:00,236.61,236.61,236.565,236.565,127200000.0
2007-10-04 10:23:00,236.565,236.58,236.565,236.565,86000000.0
2007-10-04 10:24:00,236.565,236.585,236.54,236.57,199200000.0
2007-10-04 10:25:00,236.57,236.575,236.53,236.535,108700000.0
2007-10-04 10:26:00,236.54,236.585,236.54,236.575,178900000.0
2007-10-04 10:27:00,236.575,236.575,236.525,236.525,22600000.0
2007-10-04 10:28:00,236.53,236.545,236.52,236.54,112000000.0
2007-10-04 10:29:00,236.54,236.555,236.54,236.555,30900000.0
2007-10-04 10:30:00,236.555,236.555,236.515,236.515,154900000.0
2007-10-04 10:31:00,236.51,236.525,236.5,236.505,140300000.0
2007-10-04 10:32:00,236.505,236.525,236.505,236.52,85600000.0
2007-10-04 10:33:00,236.525,236.525,236.49,236.52,93000000.0
2007-10-04 10:34:00,236.52,236.545,236.51,236.535,58800000.0
2007-10-04 10:35:00,236.525,236.555,236.525,236.555,101400000.0
2007-10-04 10:36:00,236.55,236.565,236.535,236.56,224000000.0
2007-10-04 10:37:00,236.565,236.57,236.535,236.545,121000000.0
2007-10-04 10:38:00,236.555,236.585,236.555,236.575,60400000.0
2007-10-04 10:39:00,236.575,236.675,236.545,236.675,179900000.0
2007-10-04 10:40:00,236.675,236.68,236.575,236.595,130600000.0
2007-10-04 10:41:00,236.595,236.605,236.575,236.585,131300000.0
2007-10-04 10:42:00,236.595,236.64,236.595,236.63,156499999.0
2007-10-04 10:43:00,236.635,236.675,236.59,236.66,461800002.0
2007-10-04 10:44:00,236.665,236.695,236.655,236.695,108900000.0
2007-10-04 10:45:00,236.685,236.69,236.645,236.665,149399999.0
2007-10-04 10:46:00,236.665,236.665,236.64,236.64,37200000.0
2007-10-04 10:47:00,236.64,236.645,236.605,236.615,201400000.0
2007-10-04 10:48:00,236.625,236.63,236.605,236.63,94000000.0
2007-10-04 10:49:00,236.63,236.645,236.62,236.635,119500000.0
2007-10-04 10:50:00,236.635,236.635,236.55,236.565,250600000.0
2007-10-04 10:51:00,236.56,236.575,236.515,236.55,338600003.0
2007-10-04 10:52:00,236.54,236.575,236.535,236.555,336100000.0
2007-10-04 10:53:00,236.555,236.575,236.52,236.55,390800000.0
2007-10-04 10:54:00,236.55,236.585,236.525,236.55,525900000.0
2007-10-04 10:55:00,236.55,236.715,236.55,236.715,429400001.0
2007-10-04 10:56:00,236.715,236.715,236.54,236.59,437500000.0
2007-10-04 10:57:00,236.6,236.63,236.58,236.62,282200000.0
2007-10-04 10:58:00,236.62,236.685,236.61,236.68,308200000.0
2007-10-04 10:59:00,236.68,236.68,236.61,236.65,404900000.0
2007-10-04 11:00:00,236.65,236.68,236.61,236.615,506900000.0
2007-10-04 11:01:00,236.615,236.615,236.575,236.605,233700000.0
2007-10-04 11:02:00,236.61,236.625,236.6,236.625,59900000.0
2007-10-04 11:03:00,236.605,236.65,236.595,236.63,123900000.0
2007-10-04 11:04:00,236.63,236.63,236.595,236.63,236100000.0
2007-10-04 11:05:00,236.62,236.665,236.61,236.66,220800000.0
2007-10-04 11:06:00,236.66,236.695,236.66,236.685,88900000.0
2007-10-04 11:07:00,236.685,236.69,236.655,236.68,132000000.0
2007-10-04 11:08:00,236.68,236.685,236.635,236.665,255900000.0
2007-10-04 11:09:00,236.665,236.705,236.665,236.705,106600000.0
2007-10-04 11:10:00,236.715,236.745,236.685,236.725,208699999.0
2007-10-04 11:11:00,236.72,236.73,236.71,236.725,73300000.0
2007-10-04 11:12:00,236.725,236.75,236.705,236.735,144399999.0
2007-10-04 11:13:00,236.735,236.74,236.72,236.735,50100000.0
2007-10-04 11:14:00,236.735,236.785,236.685,236.77,492200001.0
2007-10-04 11:15:00,236.77,236.795,236.745,236.745,175500000.0
2007-10-04 11:16:00,236.745,236.755,236.705,236.745,444800001.0
2007-10-04 11:17:00,236.74,236.755,236.725,236.75,324199999.0
2007-10-04 11:18:00,236.745,236.785,236.735,236.775,86600000.0
2007-10-04 11:19:00,236.76,236.765,236.735,236.745,119500000.0
2007-10-04 11:20:00,236.745,236.795,236.74,236.745,452999995.0
2007-10-04 11:21:00,236.745,236.745,236.7,236.725,156500000.0
2007-10-04 11:22:00,236.735,236.735,236.695,236.72,170900000.0
2007-10-04 11:23:00,236.73,236.885,236.725,236.885,328599999.0
2007-10-04 11:24:00,236.87,236.935,236.83,236.905,369500000.0
2007-10-04 11:25:00,236.905,236.915,236.855,236.885,214900000.0
2007-10-04 11:26:00,236.885,236.935,236.875,236.93,523399999.0
2007-10-04 11:27:00,236.925,236.93,236.785,236.855,542100000.0
2007-10-04 11:28:00,236.855,236.865,236.82,236.865,149200000.0
2007-10-04 11:29:00,236.865,237.005,236.835,236.975,573899999.0
2007-10-04 11:30:00,236.96,237.0,236.94,236.965,373359999.0
2007-10-04 11:31:00,236.965,237.04,236.96,237.04,364500000.0
2007-10-04 11:32:00,237.04,237.085,236.935,236.955,353600000.0
2007-10-04 11:33:00,236.955,236.965,236.925,236.945,150200000.0
2007-10-04 11:34:00,236.945,236.965,236.925,236.935,293300000.0
2007-10-04 11:35:00,236.935,236.965,236.915,236.92,251600000.0
2007-10-04 11:36:00,236.92,236.94,236.87,236.915,412800000.0
2007-10-04 11:37:00,236.92,237.045,236.905,237.045,202600002.0
2007-10-04 11:38:00,237.045,237.045,237.0,237.01,153500000.0
2007-10-04 11:39:00,237.035,237.065,237.0,237.06,299199999.0
2007-10-04 11:40:00,237.065,237.105,237.04,237.105,297900000.0
2007-10-04 11:41:00,237.095,237.095,237.04,237.065,478200000.0
2007-10-04 11:42:00,237.065,237.075,237.025,237.035,303300000.0
2007-10-04 11:43:00,237.03,237.1,237.01,237.015,420300001.0
2007-10-04 11:44:00,237.01,237.01,236.97,236.97,316100000.0
2007-10-04 11:45:00,236.97,237.075,236.97,237.045,347100000.0
2007-10-04 11:46:00,237.05,237.075,237.02,237.06,409400000.0
2007-10-04 11:47:00,237.06,237.095,237.035,237.075,290400000.0
2007-10-04 11:48:00,237.08,237.115,237.055,237.095,207200000.0
2007-10-04 11:49:00,237.085,237.085,237.03,237.03,270700000.0
2007-10-04 11:50:00,237.04,237.08,237.035,237.045,279100001.0
2007-10-04 11:51:00,237.045,237.105,237.035,237.095,124100000.0
2007-10-04 11:52:00,237.095,237.095,237.06,237.085,86900000.0
2007-10-04 11:53:00,237.085,237.095,237.045,237.06,110000000.0
2007-10-04 11:54:00,237.06,237.155,237.04,237.125,284400000.0
2007-10-04 11:55:00,237.125,237.235,237.125,237.21,594700001.0
2007-10-04 11:56:00,237.21,237.275,237.205,237.275,150900000.0
2007-10-04 11:57:00,237.275,237.305,237.23,237.275,458900001.0
2007-10-04 11:58:00,237.295,237.345,237.29,237.325,312100000.0
2007-10-04 11:59:00,237.315,237.46,237.305,237.45,646900000.0
2007-10-04 12:00:00,237.45,237.5,237.305,237.305,559700001.0
2007-10-04 12:01:00,237.305,237.305,237.235,237.25,166400000.0
2007-10-04 12:02:00,237.25,237.25,237.205,237.235,402900001.0
2007-10-04 12:03:00,237.23,237.285,237.215,237.285,165300000.0
2007-10-04 12:04:00,237.285,237.3,237.24,237.275,130300000.0
2007-10-04 12:05:00,237.29,237.29,237.25,237.265,179700000.0
2007-10-04 12:06:00,237.255,237.295,237.255,237.275,137300000.0
2007-10-04 12:07:00,237.27,237.315,237.27,237.31,179400000.0
2007-10-04 12:08:00,237.305,237.31,237.275,237.3,239100000.0
2007-10-04 12:09:00,237.3,237.32,237.27,237.275,351000000.0
2007-10-04 12:10:00,237.27,237.27,237.195,237.2,214600000.0
2007-10-04 12:11:00,237.2,237.205,237.12,237.145,259500000.0
2007-10-04 12:12:00,237.155,237.215,237.155,237.19,258099999.0
2007-10-04 12:13:00,237.19,237.195,237.16,237.17,135400000.0
2007-10-04 12:14:00,237.165,237.2,237.165,237.2,178800000.0
2007-10-04 12:15:00,237.195,237.23,237.19,237.22,239599999.0
2007-10-04 12:16:00,237.22,237.23,237.185,237.2,161100000.0
2007-10-04 12:17:00,237.2,237.2,237.165,237.185,167600000.0
2007-10-04 12:18:00,237.19,237.22,237.18,237.22,126000000.0
2007-10-04 12:19:00,237.215,237.265,237.215,237.265,79800000.0
2007-10-04 12:20:00,237.255,237.255,237.22,237.24,22800000.0
2007-10-04 12:21:00,237.235,237.24,237.18,237.2,71200000.0
2007-10-04 12:22:00,237.2,237.21,237.175,237.185,201800000.0
2007-10-04 12:23:00,237.185,237.195,237.175,237.195,48200000.0
2007-10-04 12:24:00,237.195,237.215,237.18,237.195,200100000.0
2007-10-04 12:25:00,237.205,237.205,237.175,237.18,16800000.0
2007-10-04 12:26:00,237.185,237.185,237.14,237.17,62400000.0
2007-10-04 12:27:00,237.18,237.2,237.145,237.165,156000000.0
2007-10-04 12:28:00,237.165,237.165,237.12,237.13,290799998.0
2007-10-04 12:29:00,237.13,237.175,237.12,237.15,180500000.0
2007-10-04 12:30:00,237.175,237.175,237.1,237.1,307899998.0
2007-10-04 12:31:00,237.1,237.1,237.065,237.075,110700000.0
2007-10-04 12:32:00,237.07,237.12,237.07,237.115,85300000.0
2007-10-04 12:33:00,237.115,237.165,237.115,237.16,164800000.0
2007-10-04 12:34:00,237.14,237.205,237.14,237.16,339699997.0
2007-10-04 12:35:00,237.15,237.22,237.14,237.21,353599999.0
2007-10-04 12:36:00,237.205,237.205,237.145,237.17,323100001.0
2007-10-04 12:37:00,237.185,237.205,237.18,237.2,134499999.0
2007-10-04 12:38:00,237.205,237.205,237.175,237.185,58500000.0
2007-10-04 12:39:00,237.185,237.185,237.095,237.11,126600001.0
2007-10-04 12:40:00,237.115,237.115,237.005,237.055,238100000.0
2007-10-04 12:41:00,237.055,237.06,237.03,237.06,105900000.0
2007-10-04 12:42:00,237.06,237.06,237.03,237.035,83400000.0
2007-10-04 12:43:00,237.035,237.075,237.0,237.015,317799999.0
2007-10-04 12:44:00,237.015,237.055,236.985,237.045,226400000.0
2007-10-04 12:45:00,237.045,237.075,237.03,237.04,188000000.0
2007-10-04 12:46:00,237.04,237.115,237.02,237.115,386500000.0
2007-10-04 12:47:00,237.115,237.115,237.03,237.04,120300000.0
2007-10-04 12:48:00,237.035,237.04,237.02,237.02,59500000.0
2007-10-04 12:49:00,237.02,237.06,237.015,237.05,100200000.0
2007-10-04 12:50:00,237.05,237.05,237.0,237.015,158600000.0
2007-10-04 12:51:00,237.015,237.085,237.01,237.05,140500000.0
2007-10-04 12:52:00,237.04,237.05,237.01,237.01,150000000.0
2007-10-04 12:53:00,237.01,237.02,236.985,236.995,176100000.0
2007-10-04 12:54:00,236.995,237.035,236.91,237.015,320400000.0
2007-10-04 12:55:00,237.02,237.1,237.02,237.09,246100000.0
2007-10-04 12:56:00,237.075,237.1,236.985,237.02,275699999.0
2007-10-04 12:57:00,237.02,237.02,236.93,236.94,516100000.0
2007-10-04 12:58:00,236.94,237.17,236.92,237.17,354700000.0
2007-10-04 12:59:00,237.175,237.175,236.92,236.98,605400000.0
2007-10-04 13:00:00,237.0,237.32,237.0,237.24,1407100000.0
2007-10-04 13:01:00,237.24,237.41,237.21,237.41,1561999999.0
2007-10-04 13:02:00,237.41,237.43,237.36,237.405,578800000.0
2007-10-04 13:03:00,237.4,237.65,237.4,237.61,721637499.0
2007-10-04 13:04:00,237.61,237.61,237.48,237.48,202415824.0
2007-10-04 13:05:00,237.48,237.49,237.365,237.415,376000000.0
2007-10-04 13:06:00,237.415,237.415,237.37,237.405,318000000.0
2007-10-04 13:07:00,237.405,237.425,237.38,237.415,352600000.0
2007-10-04 13:08:00,237.395,237.46,237.395,237.44,259800000.0
2007-10-04 13:09:00,237.43,237.46,237.43,237.455,206700000.0
2007-10-04 13:10:00,237.45,237.48,237.435,237.475,212400000.0
2007-10-04 13:11:00,237.465,237.535,237.455,237.455,522100003.0
2007-10-04 13:12:00,237.47,237.48,237.375,237.47,439200000.0
2007-10-04 13:13:00,237.47,237.47,237.345,237.395,427900000.0
2007-10-04 13:14:00,237.395,237.395,237.34,237.36,510300000.0
2007-10-04 13:15:00,237.35,237.38,237.32,237.38,674900000.0
2007-10-04 13:16:00,237.38,237.4,237.37,237.39,298000000.0
2007-10-04 13:17:00,237.39,237.41,237.37,237.385,208200000.0
2007-10-04 13:18:00,237.39,237.42,237.35,237.365,129100000.0
2007-10-04 13:19:00,237.37,237.39,237.33,237.34,277800000.0
2007-10-04 13:20:00,237.335,237.36,237.295,237.355,171100000.0
2007-10-04 13:21:00,237.355,237.355,237.315,237.34,106800000.0
2007-10-04 13:22:00,237.34,237.37,237.33,237.36,208600000.0
2007-10-04 13:23:00,237.37,237.405,237.34,237.4,144900000.0
2007-10-04 13:24:00,237.4,237.425,237.38,237.425,236200000.0
2007-10-04 13:25:00,237.425,237.435,237.29,237.29,296799999.0
2007-10-04 13:26:00,237.31,237.325,237.285,237.295,181000000.0
2007-10-04 13:27:00,237.295,237.375,237.295,237.35,517100000.0
2007-10-04 13:28:00,237.35,237.38,237.305,237.315,280800000.0
2007-10-04 13:29:00,237.315,237.395,237.3,237.395,242699998.0
2007-10-04 13:30:00,237.395,237.405,237.35,237.35,192800000.0
2007-10-04 13:31:00,237.35,237.365,237.325,237.335,131100000.0
2007-10-04 13:32:00,237.35,237.35,237.31,237.335,276000000.0
2007-10-04 13:33:00,237.33,237.395,237.325,237.375,110800000.0
2007-10-04 13:34:00,237.375,237.375,237.34,237.34,167600000.0
2007-10-04 13:35:00,237.34,237.38,237.34,237.36,189300000.0
2007-10-04 13:36:00,237.375,237.375,237.355,237.37,140000000.0
2007-10-04 13:37:00,237.365,237.38,237.34,237.355,201200000.0
2007-10-04 13:38:00,237.36,237.36,237.275,237.29,251600000.0
2007-10-04 13:39:00,237.29,237.33,237.28,237.29,308600000.0
2007-10-04 13:40:00,237.29,237.325,237.29,237.315,154800000.0
2007-10-04 13:41:00,237.32,237.33,237.32,237.33,82700000.0
2007-10-04 13:42:00,237.33,237.355,237.32,237.325,236500000.0
2007-10-04 13:43:00,237.32,237.335,237.3,237.305,120600000.0
2007-10-04 13:44:00,237.3,237.335,237.285,237.29,214000000.0
2007-10-04 13:45:00,237.295,237.33,237.24,237.315,507699998.0
2007-10-04 13:46:00,237.315,237.325,237.215,237.235,190800000.0
2007-10-04 13:47:00,237.24,237.24,237.205,237.22,255700000.0
2007-10-04 13:48:00,237.22,237.25,237.21,237.22,226000000.0
2007-10-04 13:49:00,237.22,237.27,237.22,237.26,279600000.0
2007-10-04 13:50:00,237.26,237.28,237.235,237.24,442700000.0
2007-10-04 13:51:00,237.25,237.315,237.24,237.27,205200000.0
2007-10-04 13:52:00,237.275,237.285,237.255,237.26,83200000.0
2007-10-04 13:53:00,237.255,237.265,237.225,237.23,269200000.0
2007-10-04 13:54:00,237.23,237.24,237.215,237.22,352900002.0
2007-10-04 13:55:00,237.22,237.27,237.215,237.26,135100000.0
2007-10-04 13:56:00,237.26,237.26,237.14,237.145,241800000.0
2007-10-04 13:57:00,237.15,237.18,237.13,237.16,95200000.0
2007-10-04 13:58:00,237.15,237.165,237.11,237.115,136400001.0
2007-10-04 13:59:00,237.125,237.15,237.125,237.135,51300000.0
2007-10-04 14:00:00,237.13,237.14,237.115,237.135,88700000.0
2007-10-04 14:01:00,237.135,237.155,237.09,237.11,401600000.0
2007-10-04 14:02:00,237.11,237.155,237.105,237.12,381800000.0
2007-10-04 14:03:00,237.115,237.14,237.1,237.11,294300000.0
2007-10-04 14:04:00,237.13,237.15,237.105,237.15,402300000.0
2007-10-04 14:05:00,237.15,237.16,237.12,237.14,265500000.0
2007-10-04 14:06:00,237.14,237.17,237.12,237.145,333300000.0
2007-10-04 14:07:00,237.15,237.18,237.12,237.17,599599997.0
2007-10-04 14:08:00,237.17,237.2,237.155,237.17,179800000.0
2007-10-04 14:09:00,237.16,237.19,237.145,237.15,376200000.0
2007-10-04 14:10:00,237.155,237.2,237.13,237.19,316000000.0
2007-10-04 14:11:00,237.19,237.19,237.165,237.17,133500000.0
2007-10-04 14:12:00,237.17,237.23,237.16,237.22,182700001.0
2007-10-04 14:13:00,237.22,237.22,237.19,237.21,219200000.0
2007-10-04 14:14:00,237.2,237.22,237.165,237.195,233700000.0
2007-10-04 14:15:00,237.2,237.215,237.19,237.19,180300000.0
2007-10-04 14:16:00,237.195,237.205,237.175,237.185,69000000.0
2007-10-04 14:17:00,237.185,237.215,237.18,237.2,136800000.0
2007-10-04 14:18:00,237.19,237.19,237.135,237.155,348400000.0
2007-10-04 14:19:00,237.155,237.155,237.095,237.145,358100000.0
2007-10-04 14:20:00,237.16,237.18,237.125,237.125,454200000.0
2007-10-04 14:21:00,237.13,237.13,237.095,237.105,129600000.0
2007-10-04 14:22:00,237.105,237.125,237.095,237.105,23800000.0
2007-10-04 14:23:00,237.105,237.125,237.095,237.105,45000000.0
2007-10-04 14:24:00,237.105,237.105,237.075,237.085,297400004.0
2007-10-04 14:25:00,237.09,237.115,237.085,237.095,73800000.0
2007-10-04 14:26:00,237.1,237.115,237.095,237.095,82200000.0
2007-10-04 14:27:00,237.085,237.125,237.085,237.105,114200000.0
2007-10-04 14:28:00,237.11,237.125,237.095,237.1,76200000.0
2007-10-04 14:29:00,237.1,237.13,237.075,237.105,467900001.0
2007-10-04 14:30:00,237.105,237.105,237.015,237.03,755600003.0
2007-10-04 14:31:00,237.05,237.06,237.0,237.0,696400000.0
2007-10-04 14:32:00,237.0,237.05,236.98,237.04,363300000.0
2007-10-04 14:33:00,237.04,237.16,237.04,237.09,349400000.0
2007-10-04 14:34:00,237.11,237.11,237.06,237.09,316100000.0
2007-10-04 14:35:00,237.075,237.11,237.075,237.08,206100000.0
2007-10-04 14:36:00,237.08,237.19,237.08,237.13,718700001.0
2007-10-04 14:37:00,237.13,237.15,237.065,237.11,795500000.0
2007-10-04 14:38:00,237.11,237.14,237.06,237.12,590400001.0
2007-10-04 14:39:00,237.12,237.13,237.035,237.04,607800000.0
2007-10-04 14:40:00,237.045,237.05,236.99,237.0,995600002.0
2007-10-04 14:41:00,236.995,237.005,236.925,236.965,999100002.0
2007-10-04 14:42:00,236.965,237.06,236.96,237.06,785100000.0
2007-10-04 14:43:00,237.06,237.115,237.04,237.08,769600000.0
2007-10-04 14:44:00,237.08,237.155,237.07,237.12,814600001.0
2007-10-04 14:45:00,237.12,237.255,237.12,237.23,1127899999.0
2007-10-04 14:46:00,237.23,237.24,237.12,237.18,907400000.0
2007-10-04 14:47:00,237.18,237.315,237.16,237.245,1442800000.0
2007-10-04 14:48:00,237.25,237.285,237.205,237.265,787000000.0
2007-10-04 14:49:00,237.265,237.325,237.22,237.225,284600000.0
2007-10-04 14:50:00,237.23,237.25,237.17,237.25,474100002.0
2007-10-04 14:51:00,237.25,237.275,237.16,237.225,651800000.0
2007-10-04 14:52:00,237.225,237.285,237.17,237.225,292800000.0
2007-10-04 14:53:00,237.225,237.275,237.05,237.05,357700000.0
2007-10-04 14:54:00,237.045,237.045,236.84,237.01,790400000.0
2007-10-04 14:55:00,237.005,237.07,236.99,237.015,529900000.0
2007-10-04 14:56:00,237.015,237.025,236.915,236.96,603100000.0
2007-10-04 14:57:00,236.96,237.03,236.94,237.01,568799999.0
2007-10-04 14:58:00,237.01,237.105,237.0,237.095,524100001.0
2007-10-04 14:59:00,237.11,237.15,237.07,237.14,651299999.0
2007-10-04 15:00:00,237.14,237.285,237.14,237.26,605200000.0
2007-10-04 15:01:00,237.255,237.26,237.135,237.135,436799999.0
2007-10-04 15:02:00,237.14,237.19,237.125,237.13,369200000.0
2007-10-04 15:03:00,237.14,237.175,237.125,237.135,368700000.0
2007-10-04 15:04:00,237.135,237.17,237.13,237.16,439700001.0
2007-10-04 15:05:00,237.16,237.23,237.16,237.215,372100000.0
2007-10-04 15:06:00,237.23,237.33,237.205,237.31,799999998.0
2007-10-04 15:07:00,237.3,237.325,237.215,237.235,364000000.0
2007-10-04 15:08:00,237.24,237.305,237.24,237.275,304600000.0
2007-10-04 15:09:00,237.275,237.275,237.225,237.24,478700001.0
2007-10-04 15:10:00,237.24,237.255,237.19,237.19,461400002.0
2007-10-04 15:11:00,237.195,237.245,237.195,237.2,458400000.0
2007-10-04 15:12:00,237.2,237.245,237.2,237.245,216500000.0
2007-10-04 15:13:00,237.245,237.295,237.235,237.29,250099997.0
2007-10-04 15:14:00,237.29,237.305,237.265,237.285,221500000.0
2007-10-04 15:15:00,237.285,237.285,237.19,237.195,168100000.0
2007-10-04 15:16:00,237.195,237.265,237.19,237.24,576900001.0
2007-10-04 15:17:00,237.24,237.345,237.21,237.275,649699999.0
2007-10-04 15:18:00,237.28,237.315,237.265,237.3,1041200000.0
2007-10-04 15:19:00,237.3,237.325,237.28,237.32,661000000.0
2007-10-04 15:20:00,237.315,237.395,237.31,237.385,542900001.0
2007-10-04 15:21:00,237.39,237.425,237.36,237.39,419600000.0
2007-10-04 15:22:00,237.39,237.425,237.355,237.37,779999999.0
2007-10-04 15:23:00,237.37,237.41,237.36,237.375,342600000.0
2007-10-04 15:24:00,237.375,237.375,237.305,237.365,751800000.0
2007-10-04 15:25:00,237.36,237.38,237.345,237.37,156700000.0
2007-10-04 15:26:00,237.37,237.37,237.31,237.35,243500000.0
2007-10-04 15:27:00,237.34,237.46,237.34,237.435,1369300002.0
2007-10-04 15:28:00,237.435,237.44,237.39,237.39,299600000.0
2007-10-04 15:29:00,237.39,237.405,237.325,237.365,189200001.0
2007-10-04 15:30:00,237.37,237.405,237.34,237.355,292400000.0
2007-10-04 15:31:00,237.355,237.435,237.355,237.38,276000001.0
2007-10-04 15:32:00,237.39,237.435,237.38,237.405,176300000.0
2007-10-04 15:33:00,237.39,237.405,237.315,237.325,100500000.0
2007-10-04 15:34:00,237.325,237.375,237.3,237.375,124100000.0
2007-10-04 15:35:00,237.375,237.375,237.325,237.335,141600000.0
2007-10-04 15:36:00,237.34,237.35,237.305,237.32,94200000.0
2007-10-04 15:37:00,237.33,237.365,237.315,237.34,264500000.0
2007-10-04 15:38:00,237.35,237.365,237.315,237.335,218000000.0
2007-10-04 15:39:00,237.335,237.355,237.305,237.315,128100000.0
2007-10-04 15:40:00,237.315,237.315,237.285,237.305,99200000.0
2007-10-04 15:41:00,237.31,237.315,237.26,237.285,255900000.0
2007-10-04 15:42:00,237.29,237.3,237.245,237.255,253900000.0
2007-10-04 15:43:00,237.255,237.275,237.215,237.23,119300000.0
2007-10-04 15:44:00,237.235,237.235,237.175,237.185,138600000.0
2007-10-04 15:45:00,237.185,237.21,237.14,237.175,384900000.0
2007-10-04 15:46:00,237.185,237.19,237.125,237.15,287500000.0
2007-10-04 15:47:00,237.155,237.19,237.15,237.16,352400000.0
2007-10-04 15:48:00,237.16,237.205,237.145,237.155,272800000.0
2007-10-04 15:49:00,237.155,237.185,237.11,237.16,158600000.0
2007-10-04 15:50:00,237.155,237.165,237.12,237.12,220100000.0
2007-10-04 15:51:00,237.12,237.16,237.105,237.135,267300000.0
2007-10-04 15:52:00,237.135,237.215,237.13,237.21,310300000.0
2007-10-04 15:53:00,237.21,237.21,237.165,237.17,223900000.0
2007-10-04 15:54:00,237.17,237.175,237.13,237.155,212900000.0
2007-10-04 15:55:00,237.155,237.18,237.135,237.18,165000000.0
2007-10-04 15:56:00,237.18,237.19,237.16,237.19,269800002.0
2007-10-04 15:57:00,237.18,237.19,237.175,237.19,243700000.0
2007-10-04 15:58:00,237.19,237.27,237.185,237.27,466600001.0
2007-10-04 15:59:00,237.265,237.28,237.2,237.21,495100000.0
2007-10-04 16:00:00,237.21,237.27,237.16,237.18,496400000.0
2007-10-04 16:01:00,237.18,237.255,237.18,237.255,132800000.0
2007-10-04 16:02:00,237.245,237.315,237.24,237.3,326300000.0
2007-10-04 16:03:00,237.305,237.37,237.3,237.355,299500000.0
2007-10-04 16:04:00,237.36,237.44,237.36,237.4,399800000.0
2007-10-04 16:05:00,237.4,237.44,237.385,237.42,221400000.0
2007-10-04 16:06:00,237.42,237.43,237.32,237.355,499100000.0
2007-10-04 16:07:00,237.355,237.415,237.33,237.365,485700000.0
2007-10-04 16:08:00,237.375,237.455,237.3,237.325,436000000.0
2007-10-04 16:09:00,237.325,237.405,237.315,237.36,354899999.0
2007-10-04 16:10:00,237.36,237.395,237.335,237.365,308300000.0
2007-10-04 16:11:00,237.37,237.545,237.335,237.495,348300000.0
2007-10-04 16:12:00,237.5,237.5,237.43,237.435,429900001.0
2007-10-04 16:13:00,237.435,237.5,237.405,237.46,447100001.0
2007-10-04 16:14:00,237.46,237.485,237.32,237.465,797900001.0
2007-10-04 16:15:00,237.465,237.485,237.325,237.365,343599999.0
2007-10-04 16:16:00,237.365,237.405,237.325,237.345,264100000.0
2007-10-04 16:17:00,237.35,237.42,237.315,237.42,407600000.0
2007-10-04 16:18:00,237.42,237.525,237.42,237.46,315400000.0
2007-10-04 16:19:00,237.47,237.48,237.44,237.45,246100000.0
2007-10-04 16:20:00,237.45,237.485,237.415,237.47,495499999.0
2007-10-04 16:21:00,237.47,237.52,237.45,237.515,296000000.0
2007-10-04 16:22:00,237.51,237.545,237.47,237.495,277200000.0
2007-10-04 16:23:00,237.48,237.535,237.465,237.535,33600000.0
2007-10-04 16:24:00,237.535,237.535,237.495,237.515,86500000.0
2007-10-04 16:25:00,237.515,237.525,237.47,237.515,236800000.0
2007-10-04 16:26:00,237.515,237.615,237.49,237.585,503100000.0
2007-10-04 16:27:00,237.585,237.62,237.5,237.51,266300000.0
2007-10-04 16:28:00,237.51,237.565,237.495,237.51,340500000.0
2007-10-04 16:29:00,237.51,237.555,237.49,237.535,274300000.0
2007-10-04 16:30:00,237.535,237.685,237.515,237.645,562500002.0
2007-10-04 16:31:00,237.645,237.745,237.615,237.735,466700000.0
2007-10-04 16:32:00,237.735,237.735,237.62,237.625,476800000.0
2007-10-04 16:33:00,237.63,237.675,237.6,237.645,428100000.0
2007-10-04 16:34:00,237.64,237.65,237.595,237.62,391000000.0
2007-10-04 16:35:00,237.62,237.66,237.61,237.66,429899999.0
2007-10-04 16:36:00,237.665,237.69,237.64,237.66,243000000.0
2007-10-04 16:37:00,237.67,237.71,237.65,237.7,250700000.0
2007-10-04 16:38:00,237.69,237.73,237.68,237.71,210800000.0
2007-10-04 16:39:00,237.71,237.75,237.655,237.655,218000000.0
2007-10-04 16:40:00,237.66,237.66,237.575,237.595,112200000.0
2007-10-04 16:41:00,237.61,237.645,237.6,237.61,170300000.0
2007-10-04 16:42:00,237.61,237.685,237.59,237.615,175000000.0
2007-10-04 16:43:00,237.62,237.655,237.6,237.615,331700000.0
2007-10-04 16:44:00,237.615,237.67,237.6,237.66,244300000.0
2007-10-04 16:45:00,237.66,237.7,237.62,237.66,318800000.0
2007-10-04 16:46:00,237.66,237.665,237.545,237.575,269300000.0
2007-10-04 16:47:00,237.575,237.575,237.445,237.48,479199999.0
2007-10-04 16:48:00,237.48,237.48,237.425,237.47,904700002.0
2007-10-04 16:49:00,237.47,237.49,237.42,237.46,1553199991.0
2007-10-04 16:50:00,237.46,237.48,237.425,237.43,444500000.0
2007-10-04 16:51:00,237.43,237.445,237.395,237.44,308600000.0
2007-10-04 16:52:00,237.44,237.475,237.44,237.46,102700000.0
2007-10-04 16:53:00,237.465,237.605,237.465,237.575,393300001.0
2007-10-04 16:54:00,237.58,237.615,237.565,237.585,423000000.0
2007-10-04 16:55:00,237.585,237.625,237.565,237.61,170900000.0
2007-10-04 16:56:00,237.6,237.665,237.6,237.655,255100000.0
2007-10-04 16:57:00,237.66,237.675,237.61,237.625,269800000.0
2007-10-04 16:58:00,237.625,237.675,237.625,237.63,281200000.0
2007-10-04 16:59:00,237.625,237.725,237.605,237.69,372400000.0
2007-10-04 17:00:00,237.69,237.695,237.65,237.665,1001400003.0
2007-10-04 17:01:00,237.68,237.695,237.645,237.675,789600004.0
2007-10-04 17:02:00,237.68,237.69,237.64,237.655,423700000.0
2007-10-04 17:03:00,237.66,237.665,237.62,237.62,222899999.0
2007-10-04 17:04:00,237.62,237.635,237.58,237.58,388400000.0
2007-10-04 17:05:00,237.59,237.62,237.575,237.62,547700000.0
2007-10-04 17:06:00,237.615,237.65,237.595,237.635,316599999.0
2007-10-04 17:07:00,237.635,237.67,237.635,237.66,138500000.0
2007-10-04 17:08:00,237.66,237.79,237.65,237.72,453900000.0
2007-10-04 17:09:00,237.71,237.72,237.685,237.685,327900000.0
2007-10-04 17:10:00,237.685,237.705,237.675,237.685,603800000.0
2007-10-04 17:11:00,237.68,237.685,237.64,237.65,179600000.0
2007-10-04 17:12:00,237.65,237.675,237.625,237.67,400000000.0
2007-10-04 17:13:00,237.665,237.665,237.635,237.64,327999999.0
2007-10-04 17:14:00,237.635,237.635,237.575,237.63,929599997.0
2007-10-04 17:15:00,237.63,237.64,237.6,237.61,109600000.0
2007-10-04 17:16:00,237.61,237.615,237.56,237.57,150200000.0
2007-10-04 17:17:00,237.57,237.57,237.54,237.54,282800000.0
2007-10-04 17:18:00,237.54,237.57,237.495,237.52,441300000.0
2007-10-04 17:19:00,237.52,237.55,237.52,237.53,417100000.0
2007-10-04 17:20:00,237.53,237.58,237.53,237.57,371500000.0
2007-10-04 17:21:00,237.57,237.6,237.56,237.57,458100000.0
2007-10-04 17:22:00,237.58,237.61,237.57,237.58,190400000.0
2007-10-04 17:23:00,237.58,237.63,237.58,237.63,284400000.0
2007-10-04 17:24:00,237.63,237.67,237.62,237.67,407800000.0
2007-10-04 17:25:00,237.67,237.73,237.66,237.69,613200000.0
2007-10-04 17:26:00,237.69,237.72,237.66,237.68,403299999.0
2007-10-04 17:27:00,237.67,237.7,237.635,237.67,390000000.0
2007-10-04 17:28:00,237.66,237.66,237.6,237.6,169900000.0
2007-10-04 17:29:00,237.6,237.62,237.58,237.59,405200000.0
2007-10-04 17:30:00,237.59,237.65,237.58,237.65,410000001.0
2007-10-04 17:31:00,237.66,237.735,237.65,237.685,804900000.0
2007-10-04 17:32:00,237.685,237.73,237.675,237.73,528600000.0
2007-10-04 17:33:00,237.73,237.755,237.695,237.7,532299998.0
2007-10-04 17:34:00,237.7,237.785,237.7,237.745,640700001.0
2007-10-04 17:35:00,237.74,237.75,237.705,237.705,475299998.0
2007-10-04 17:36:00,237.71,237.71,237.66,237.695,323799999.0
2007-10-04 17:37:00,237.7,237.7,237.66,237.675,325800000.0
2007-10-04 17:38:00,237.68,237.715,237.68,237.69,241700000.0
2007-10-04 17:39:00,237.69,237.715,237.655,237.7,772900002.0
2007-10-04 17:40:00,237.7,237.71,237.65,237.685,282800000.0
2007-10-04 17:41:00,237.675,237.675,237.63,237.64,285000000.0
2007-10-04 17:42:00,237.64,237.695,237.64,237.69,347600000.0
2007-10-04 17:43:00,237.685,237.79,237.655,237.76,742800002.0
2007-10-04 17:44:00,237.77,237.81,237.75,237.79,513899997.0
2007-10-04 17:45:00,237.79,237.85,237.775,237.85,397999998.0
2007-10-04 17:46:00,237.855,237.855,237.79,237.8,149800000.0
2007-10-04 17:47:00,237.8,237.8,237.755,237.78,271300001.0
2007-10-04 17:48:00,237.78,237.81,237.755,237.805,433900002.0
2007-10-04 17:49:00,237.805,237.82,237.755,237.755,305700000.0
2007-10-04 17:50:00,237.755,237.785,237.75,237.785,178800000.0
2007-10-04 17:51:00,237.785,237.805,237.78,237.78,321500001.0
2007-10-04 17:52:00,237.78,237.81,237.78,237.78,800699998.0
2007-10-04 17:53:00,237.775,237.79,237.75,237.77,409600000.0
2007-10-04 17:54:00,237.77,237.775,237.76,237.76,160300000.0
2007-10-04 17:55:00,237.745,237.76,237.725,237.73,82699998.0
2007-10-04 17:56:00,237.73,237.765,237.73,237.765,217600001.0
2007-10-04 17:57:00,237.755,237.755,237.735,237.735,132500000.0
2007-10-04 17:58:00,237.735,237.74,237.69,237.715,605400000.0
2007-10-04 17:59:00,237.715,237.765,237.705,237.73,354400000.0
2007-10-04 18:00:00,237.735,237.735,237.6,237.6,650699998.0
2007-10-04 18:01:00,237.62,237.665,237.6,237.665,536599998.0
2007-10-04 18:02:00,237.665,237.68,237.62,237.675,421800000.0
2007-10-04 18:03:00,237.675,237.69,237.64,237.68,383000000.0
2007-10-04 18:04:00,237.68,237.71,237.67,237.67,364800000.0
2007-10-04 18:05:00,237.67,237.72,237.67,237.69,343499999.0
2007-10-04 18:06:00,237.69,237.71,237.665,237.71,225300000.0
2007-10-04 18:07:00,237.71,237.715,237.665,237.675,183900000.0
2007-10-04 18:08:00,237.66,237.66,237.545,237.57,284900000.0
2007-10-04 18:09:00,237.57,237.58,237.535,237.55,417400000.0
2007-10-04 18:10:00,237.545,237.61,237.545,237.61,165500000.0
2007-10-04 18:11:00,237.595,237.61,237.58,237.58,46300001.0
2007-10-04 18:12:00,237.59,237.61,237.59,237.61,61600000.0
2007-10-04 18:13:00,237.595,237.63,237.59,237.59,160700000.0
2007-10-04 18:14:00,237.59,237.63,237.59,237.61,489499997.0
2007-10-04 18:15:00,237.61,237.665,237.605,237.63,573300000.0
2007-10-04 18:16:00,237.63,237.66,237.62,237.655,256700000.0
2007-10-04 18:17:00,237.655,237.67,237.61,237.67,250600000.0
2007-10-04 18:18:00,237.675,237.7,237.66,237.66,130100000.0
2007-10-04 18:19:00,237.66,237.66,237.63,237.64,99400000.0
2007-10-04 18:20:00,237.65,237.65,237.575,237.58,143800000.0
2007-10-04 18:21:00,237.58,237.6,237.58,237.6,96200000.0
2007-10-04 18:22:00,237.595,237.6,237.58,237.59,73200000.0
2007-10-04 18:23:00,237.59,237.59,237.565,237.575,62200000.0
2007-10-04 18:24:00,237.575,237.625,237.575,237.615,81300000.0
2007-10-04 18:25:00,237.615,237.64,237.595,237.595,175400000.0
2007-10-04 18:26:00,237.6,237.6,237.53,237.57,463100002.0
2007-10-04 18:27:00,237.57,237.615,237.56,237.59,601900002.0
2007-10-04 18:28:00,237.59,237.615,237.59,237.61,371300000.0
2007-10-04 18:29:00,237.605,237.635,237.605,237.63,48400000.0
2007-10-04 18:30:00,237.64,237.68,237.625,237.64,315700000.0
2007-10-04 18:31:00,237.64,237.68,237.64,237.67,87900000.0
2007-10-04 18:32:00,237.67,237.67,237.625,237.64,289300001.0
2007-10-04 18:33:00,237.64,237.65,237.6,237.65,143000000.0
2007-10-04 18:34:00,237.64,237.68,237.64,237.68,147300000.0
2007-10-04 18:35:00,237.67,237.68,237.66,237.67,57600000.0
2007-10-04 18:36:00,237.67,237.67,237.655,237.67,62900000.0
2007-10-04 18:37:00,237.67,237.69,237.64,237.66,258800000.0
2007-10-04 18:38:00,237.65,237.66,237.64,237.65,112800000.0
2007-10-04 18:39:00,237.65,237.66,237.65,237.65,146000000.0
2007-10-04 18:40:00,237.65,237.66,237.635,237.65,76000000.0
2007-10-04 18:41:00,237.65,237.67,237.65,237.67,165100000.0
2007-10-04 18:42:00,237.665,237.665,237.655,237.66,26800000.0
2007-10-04 18:43:00,237.655,237.665,237.65,237.66,69500000.0
2007-10-04 18:44:00,237.65,237.68,237.645,237.68,136500000.0
2007-10-04 18:45:00,237.68,237.685,237.67,237.685,128300000.0
2007-10-04 18:46:00,237.68,237.705,237.68,237.68,196799999.0
2007-10-04 18:47:00,237.68,237.685,237.64,237.655,184500000.0
2007-10-04 18:48:00,237.65,237.67,237.65,237.655,64400000.0
2007-10-04 18:49:00,237.67,237.69,237.645,237.68,122100000.0
2007-10-04 18:50:00,237.69,237.7,237.69,237.695,64500000.0
2007-10-04 18:51:00,237.7,237.735,237.69,237.72,221700000.0
2007-10-04 18:52:00,237.73,237.74,237.72,237.735,95800000.0
2007-10-04 18:53:00,237.735,237.735,237.725,237.725,9600000.0
2007-10-04 18:54:00,237.725,237.725,237.69,237.69,251300001.0
2007-10-04 18:55:00,237.69,237.715,237.655,237.675,150100000.0
2007-10-04 18:56:00,237.675,237.7,237.675,237.69,137300000.0
2007-10-04 18:57:00,237.69,237.69,237.68,237.69,37600000.0
2007-10-04 18:58:00,237.68,237.69,237.66,237.68,263300001.0
2007-10-04 18:59:00,237.68,237.68,237.64,237.64,341700000.0
2007-10-04 19:00:00,237.64,237.65,237.58,237.59,244300000.0
2007-10-04 19:01:00,237.59,237.665,237.585,237.63,239400000.0
2007-10-04 19:02:00,237.63,237.63,237.63,237.63,20800000.0
2007-10-04 19:03:00,237.63,237.63,237.63,237.63,78400000.0
2007-10-04 19:04:00,237.63,237.63,237.63,237.63,63200000.0
2007-10-04 19:05:00,237.63,237.63,237.62,237.62,56400000.0
2007-10-04 19:06:00,237.62,237.68,237.62,237.68,116800000.0
2007-10-04 19:07:00,237.675,237.675,237.655,237.665,129100000.0
2007-10-04 19:08:00,237.665,237.665,237.64,237.64,352900000.0
2007-10-04 19:09:00,237.64,237.64,237.625,237.63,124500000.0
2007-10-04 19:10:00,237.63,237.63,237.595,237.595,89800000.0
2007-10-04 19:11:00,237.605,237.62,237.59,237.595,142800000.0
2007-10-04 19:12:00,237.61,237.615,237.52,237.52,76800000.0
2007-10-04 19:13:00,237.52,237.54,237.5,237.53,126400000.0
2007-10-04 19:14:00,237.54,237.56,237.53,237.56,141800000.0
2007-10-04 19:15:00,237.56,237.56,237.54,237.54,159900000.0
2007-10-04 19:16:00,237.54,237.545,237.54,237.54,50900000.0
2007-10-04 19:17:00,237.54,237.545,237.52,237.52,135500000.0
2007-10-04 19:18:00,237.53,237.545,237.525,237.535,57400000.0
2007-10-04 19:19:00,237.535,237.55,237.535,237.55,72900000.0
2007-10-04 19:20:00,237.55,237.56,237.54,237.54,133200000.0
2007-10-04 19:21:00,237.54,237.54,237.52,237.525,53800000.0
2007-10-04 19:22:00,237.53,237.54,237.53,237.54,20800000.0
2007-10-04 19:23:00,237.54,237.54,237.525,237.525,20800000.0
2007-10-04 19:24:00,237.525,237.55,237.525,237.54,227500000.0
2007-10-04 19:25:00,237.535,237.56,237.515,237.52,135200000.0
2007-10-04 19:26:00,237.52,237.53,237.5,237.51,115000000.0
2007-10-04 19:27:00,237.51,237.52,237.5,237.5,50000000.0
2007-10-04 19:28:00,237.5,237.52,237.46,237.49,160700000.0
2007-10-04 19:29:00,237.49,237.5,237.475,237.5,29300000.0
2007-10-04 19:30:00,237.49,237.51,237.49,237.51,21200000.0
2007-10-04 19:31:00,237.51,237.515,237.51,237.515,22400000.0
2007-10-04 19:32:00,237.52,237.535,237.51,237.53,80399999.0
2007-10-04 19:33:00,237.53,237.53,237.52,237.52,18800000.0
2007-10-04 19:34:00,237.515,237.53,237.515,237.53,42000000.0
2007-10-04 19:35:00,237.525,237.55,237.52,237.53,144099999.0
2007-10-04 19:36:00,237.535,237.58,237.535,237.575,161000000.0
2007-10-04 19:37:00,237.58,237.59,237.57,237.57,52400000.0
2007-10-04 19:38:00,237.57,237.62,237.57,237.6,162900000.0
2007-10-04 19:39:00,237.61,237.62,237.61,237.61,45700000.0
2007-10-04 19:40:00,237.605,237.62,237.605,237.62,21200000.0
2007-10-04 19:41:00,237.62,237.62,237.6,237.6,24000000.0
2007-10-04 19:42:00,237.6,237.61,237.59,237.59,85700000.0
2007-10-04 19:43:00,237.59,237.59,237.55,237.55,43300000.0
2007-10-04 19:44:00,237.56,237.56,237.54,237.55,43300000.0
2007-10-04 19:45:00,237.55,237.55,237.5,237.52,19500000.0
2007-10-04 19:46:00,237.5,237.53,237.5,237.52,48200000.0
2007-10-04 19:47:00,237.51,237.54,237.51,237.53,34300000.0
2007-10-04 19:48:00,237.525,237.55,237.515,237.53,152000000.0
2007-10-04 19:49:00,237.53,237.54,237.53,237.54,33600000.0
2007-10-04 19:50:00,237.53,237.54,237.49,237.51,161199999.0
2007-10-04 19:51:00,237.51,237.52,237.51,237.52,33600000.0
2007-10-04 19:52:00,237.52,237.53,237.5,237.51,340500000.0
2007-10-04 19:53:00,237.51,237.51,237.49,237.505,63000000.0
2007-10-04 19:54:00,237.5,237.52,237.475,237.505,142100000.0
2007-10-04 19:55:00,237.505,237.52,237.5,237.52,69700000.0
2007-10-04 19:56:00,237.52,237.52,237.52,237.52,2400000.0
2007-10-04 19:57:00,237.476,237.483,237.405,237.442,944900000.0
2007-10-04 19:58:00,237.52,237.52,237.47,237.49,20100000.0
2007-10-04 19:59:00,237.47,237.5,237.46,237.47,79500000.0
2007-10-04 20:00:00,237.46,237.46,237.45,237.45,38700000.0
2007-10-04 20:01:00,237.45,237.48,237.41,237.43,427700000.0
2007-10-04 20:02:00,237.43,237.45,237.425,237.45,86300000.0
2007-10-04 20:03:00,237.44,237.45,237.44,237.44,28000000.0
2007-10-04 20:04:00,237.44,237.45,237.43,237.43,61800000.0
2007-10-04 20:05:00,237.43,237.445,237.42,237.43,81100000.0
2007-10-04 20:06:00,237.43,237.44,237.425,237.44,91700000.0
2007-10-04 20:07:00,237.435,237.44,237.43,237.43,27000000.0
2007-10-04 20:08:00,237.43,237.45,237.43,237.45,44800000.0
2007-10-04 20:09:00,237.44,237.44,237.42,237.42,29200000.0
2007-10-04 20:10:00,237.415,237.42,237.4,237.41,174400000.0
2007-10-04 20:11:00,237.42,237.42,237.41,237.42,61900000.0
2007-10-04 20:12:00,237.42,237.45,237.4,237.45,193200001.0
2007-10-04 20:13:00,237.42,237.45,237.42,237.45,105200000.0
2007-10-04 20:14:00,237.435,237.45,237.435,237.45,21800000.0
2007-10-04 20:15:00,237.45,237.45,237.415,237.415,72300000.0
2007-10-04 20:16:00,237.415,237.42,237.41,237.41,10100000.0
2007-10-04 20:17:00,237.42,237.42,237.375,237.39,172500000.0
2007-10-04 20:18:00,237.39,237.41,237.39,237.41,24800000.0
2007-10-04 20:19:00,237.4,237.405,237.385,237.405,20900000.0
2007-10-04 20:20:00,237.405,237.41,237.365,237.385,230100000.0
2007-10-04 20:21:00,237.39,237.42,237.39,237.4,44500000.0
2007-10-04 20:22:00,237.4,237.4,237.39,237.39,13600000.0
2007-10-04 20:23:00,237.4,237.435,237.395,237.435,274899999.0
2007-10-04 20:24:00,237.435,237.435,237.41,237.41,313000000.0
2007-10-04 20:25:00,237.4,237.4,237.335,237.35,221400000.0
2007-10-04 20:26:00,237.35,237.37,237.35,237.36,129700000.0
2007-10-04 20:27:00,237.36,237.38,237.36,237.36,232300000.0
2007-10-04 20:28:00,237.35,237.41,237.345,237.41,141000000.0
2007-10-04 20:29:00,237.41,237.42,237.37,237.39,228299999.0
2007-10-04 20:30:00,237.39,237.42,237.37,237.42,150499999.0
2007-10-04 20:31:00,237.42,237.43,237.41,237.42,27300000.0
2007-10-04 20:32:00,237.41,237.43,237.4,237.41,148700000.0
2007-10-04 20:33:00,237.41,237.45,237.41,237.435,226199998.0
2007-10-04 20:34:00,237.43,237.435,237.38,237.39,231900001.0
2007-10-04 20:35:00,237.39,237.395,237.365,237.365,112700000.0
2007-10-04 20:36:00,237.365,237.38,237.36,237.375,96100000.0
2007-10-04 20:37:00,237.375,237.4,237.37,237.38,163200000.0
2007-10-04 20:38:00,237.38,237.38,237.34,237.35,168500000.0
2007-10-04 20:39:00,237.36,237.36,237.345,237.36,58100000.0
2007-10-04 20:40:00,237.35,237.36,237.34,237.34,120500000.0
2007-10-04 20:41:00,237.34,237.34,237.33,237.33,71700000.0
2007-10-04 20:42:00,237.33,237.365,237.32,237.325,286600000.0
2007-10-04 20:43:00,237.33,237.36,237.325,237.34,119300000.0
2007-10-04 20:44:00,237.35,237.36,237.33,237.355,61700000.0
2007-10-04 20:45:00,237.35,237.36,237.33,237.345,46200000.0
2007-10-04 20:46:00,237.345,237.35,237.33,237.33,21200000.0
2007-10-04 20:47:00,237.33,237.34,237.31,237.32,97300000.0
2007-10-04 20:48:00,237.32,237.33,237.3,237.32,115900000.0
2007-10-04 20:49:00,237.31,237.31,237.235,237.25,168200000.0
2007-10-04 20:50:00,237.255,237.29,237.255,237.28,183000000.0
2007-10-04 20:51:00,237.27,237.28,237.25,237.27,117200000.0
2007-10-04 20:52:00,237.27,237.29,237.27,237.27,117300000.0
2007-10-04 20:53:00,237.27,237.3,237.26,237.3,255500000.0
2007-10-04 20:54:00,237.3,237.31,237.29,237.29,65400000.0
2007-10-04 20:55:00,237.285,237.3,237.28,237.295,144099999.0
2007-10-04 20:56:00,237.32,237.355,237.31,237.31,561700000.0
2007-10-04 20:57:00,237.32,237.375,237.31,237.34,287800000.0
2007-10-04 20:58:00,237.34,237.37,237.34,237.37,431000003.0
2007-10-04 20:59:00,237.37,237.405,237.36,237.39,458799998.0
2007-10-04 21:00:00,237.38,237.41,237.35,237.385,237900000.0
2007-10-04 21:01:00,237.385,237.395,237.38,237.385,91800000.0
2007-10-04 21:02:00,237.385,237.39,237.38,237.39,121100000.0
2007-10-04 21:03:00,237.4,237.4,237.355,237.36,118800000.0
2007-10-04 21:04:00,237.36,237.37,237.36,237.37,55100000.0
2007-10-04 21:05:00,237.37,237.37,237.31,237.31,282200000.0
2007-10-04 21:06:00,237.31,237.32,237.275,237.28,131000000.0
2007-10-04 21:07:00,237.28,237.3,237.27,237.29,66400000.0
2007-10-04 21:08:00,237.29,237.29,237.26,237.26,161000000.0
2007-10-04 21:09:00,237.27,237.31,237.26,237.29,151100000.0
2007-10-04 21:10:00,237.28,237.29,237.235,237.25,118200000.0
2007-10-04 21:11:00,237.24,237.28,237.23,237.27,169800000.0
2007-10-04 21:12:00,237.26,237.33,237.26,237.295,171300000.0
2007-10-04 21:13:00,237.29,237.29,237.275,237.275,354199999.0
2007-10-04 21:14:00,237.29,237.295,237.29,237.29,285500000.0
2007-10-04 21:15:00,237.29,237.29,237.265,237.28,260100000.0
2007-10-04 21:16:00,237.28,237.29,237.27,237.285,121900000.0
2007-10-04 21:17:00,237.285,237.285,237.25,237.255,130900001.0
2007-10-04 21:18:00,237.26,237.26,237.25,237.25,27400000.0
2007-10-04 21:19:00,237.25,237.3,237.25,237.27,134200000.0
2007-10-04 21:20:00,237.27,237.305,237.27,237.29,369700000.0
2007-10-04 21:21:00,237.28,237.3,237.28,237.295,34500000.0
2007-10-04 21:22:00,237.3,237.3,237.28,237.285,23200000.0
2007-10-04 21:23:00,237.285,237.295,237.285,237.295,8200000.0
2007-10-04 21:24:00,237.3,237.3,237.295,237.295,7700000.0
2007-10-04 21:25:00,237.3,237.31,237.3,237.305,55000000.0
2007-10-04 21:26:00,237.31,237.34,237.3,237.31,74300000.0
2007-10-04 21:27:00,237.31,237.31,237.3,237.305,64900000.0
2007-10-04 21:28:00,237.295,237.3,237.27,237.27,69500000.0
2007-10-04 21:29:00,237.27,237.28,237.27,237.28,26400000.0
2007-10-04 21:30:00,237.28,237.305,237.27,237.295,94500000.0
2007-10-04 21:31:00,237.295,237.31,237.29,237.305,213000002.0
2007-10-04 21:32:00,237.31,237.31,237.3,237.3,123600000.0
2007-10-04 21:33:00,237.305,237.36,237.305,237.36,111600000.0
2007-10-04 21:34:00,237.36,237.37,237.345,237.36,356100001.0
2007-10-04 21:35:00,237.36,237.37,237.35,237.36,167300000.0
2007-10-04 21:36:00,237.35,237.39,237.34,237.38,206500000.0
2007-10-04 21:37:00,237.385,237.41,237.38,237.4,237800000.0
2007-10-04 21:38:00,237.4,237.41,237.395,237.41,59600000.0
2007-10-04 21:39:00,237.405,237.405,237.38,237.38,98400000.0
2007-10-04 21:40:00,237.38,237.4,237.37,237.38,233900000.0
2007-10-04 21:41:00,237.38,237.39,237.36,237.38,486700000.0
2007-10-04 21:42:00,237.39,237.42,237.39,237.41,162999999.0
2007-10-04 21:43:00,237.41,237.42,237.405,237.42,118400000.0
2007-10-04 21:44:00,237.42,237.48,237.42,237.475,208800000.0
2007-10-04 21:45:00,237.48,237.49,237.475,237.475,82500000.0
2007-10-04 21:46:00,237.475,237.475,237.475,237.475,12100000.0
2007-10-04 21:47:00,237.48,237.485,237.48,237.48,89600000.0
2007-10-04 21:48:00,237.48,237.5,237.475,237.5,163800000.0
2007-10-04 21:49:00,237.5,237.525,237.5,237.515,255200000.0
2007-10-04 21:50:00,237.51,237.52,237.44,237.44,123500000.0
2007-10-04 21:51:00,237.45,237.45,237.425,237.44,206200000.0
2007-10-04 21:52:00,237.44,237.44,237.435,237.435,75700000.0
2007-10-04 21:53:00,237.435,237.435,237.43,237.435,84800001.0
2007-10-04 21:54:00,237.435,237.435,237.375,237.405,221599998.0
2007-10-04 21:55:00,237.4,237.41,237.395,237.41,10300000.0
2007-10-04 21:56:00,237.41,237.44,237.41,237.435,198100001.0
2007-10-04 21:57:00,237.435,237.455,237.435,237.455,31200000.0
2007-10-04 21:58:00,237.455,237.465,237.45,237.465,54299999.0
2007-10-04 21:59:00,237.465,237.475,237.45,237.46,133400000.0
2007-10-04 22:00:00,237.46,237.5,237.46,237.5,207100000.0
2007-10-04 22:01:00,237.495,237.52,237.49,237.51,72600000.0
2007-10-04 22:02:00,237.51,237.51,237.495,237.505,90899999.0
2007-10-04 22:03:00,237.505,237.515,237.49,237.5,76500000.0
2007-10-04 22:04:00,237.5,237.5,237.495,237.5,6900000.0
2007-10-04 22:05:00,237.5,237.5,237.49,237.5,167500000.0
2007-10-04 22:06:00,237.51,237.515,237.495,237.51,84500000.0
2007-10-04 22:07:00,237.52,237.52,237.505,237.505,72900000.0
2007-10-04 22:08:00,237.51,237.515,237.51,237.515,93300000.0
2007-10-04 22:09:00,237.515,237.515,237.515,237.515,3000000.0
2007-10-04 22:10:00,237.51,237.515,237.51,237.51,39000000.0
2007-10-04 22:11:00,237.51,237.515,237.465,237.49,172800000.0
2007-10-04 22:12:00,237.49,237.5,237.47,237.485,99700000.0
2007-10-04 22:13:00,237.5,237.5,237.48,237.485,54900000.0
2007-10-04 22:14:00,237.49,237.51,237.485,237.5,62100000.0
2007-10-04 22:15:00,237.51,237.51,237.5,237.51,46800000.0
2007-10-04 22:16:00,237.5,237.51,237.5,237.5,306700000.0
2007-10-04 22:17:00,237.5,237.52,237.49,237.52,270999998.0
2007-10-04 22:18:00,237.51,237.51,237.5,237.5,51700000.0
2007-10-04 22:19:00,237.49,237.5,237.48,237.48,34500000.0
2007-10-04 22:20:00,237.48,237.48,237.44,237.47,136500000.0
2007-10-04 22:21:00,237.46,237.48,237.46,237.48,17100000.0
2007-10-04 22:22:00,237.48,237.49,237.48,237.48,86000000.0
2007-10-04 22:23:00,237.48,237.49,237.39,237.405,198700000.0
2007-10-04 22:24:00,237.4,237.42,237.4,237.41,9100000.0
2007-10-04 22:25:00,237.41,237.41,237.41,237.41,21600000.0
2007-10-04 22:26:00,237.41,237.42,237.41,237.42,50600000.0
2007-10-04 22:27:00,237.42,237.44,237.41,237.44,49600000.0
2007-10-04 22:28:00,237.44,237.44,237.41,237.42,27600000.0
2007-10-04 22:29:00,237.42,237.44,237.41,237.43,43200000.0
2007-10-04 22:30:00,237.43,237.46,237.415,237.46,122300000.0
2007-10-04 22:31:00,237.46,237.47,237.46,237.47,31200000.0
2007-10-04 22:32:00,237.47,237.555,237.47,237.55,132000001.0
2007-10-04 22:33:00,237.545,237.56,237.53,237.56,78100000.0
2007-10-04 22:34:00,237.56,237.57,237.56,237.57,14000000.0
2007-10-04 22:35:00,237.57,237.57,237.535,237.54,72300000.0
2007-10-04 22:36:00,237.535,237.54,237.5,237.5,33200000.0
2007-10-04 22:37:00,237.5,237.51,237.5,237.51,33400000.0
2007-10-04 22:38:00,237.5,237.505,237.475,237.49,72700000.0
2007-10-04 22:39:00,237.47,237.5,237.47,237.47,36500000.0
2007-10-04 22:40:00,237.47,237.49,237.45,237.45,56000000.0
2007-10-04 22:41:00,237.47,237.48,237.46,237.46,8000000.0
2007-10-04 22:42:00,237.46,237.47,237.46,237.47,22900000.0
2007-10-04 22:43:00,237.47,237.49,237.47,237.49,20800000.0
2007-10-04 22:44:00,237.49,237.49,237.48,237.48,29600000.0
2007-10-04 22:45:00,237.48,237.49,237.475,237.49,55100000.0
2007-10-04 22:46:00,237.485,237.49,237.48,237.49,46000000.0
2007-10-04 22:47:00,237.5,237.5,237.48,237.49,26500000.0
2007-10-04 22:48:00,237.49,237.515,237.49,237.51,34000000.0
2007-10-04 22:49:00,237.51,237.51,237.49,237.5,37300000.0
2007-10-04 22:50:00,237.49,237.5,237.49,237.5,6400000.0
2007-10-04 22:51:00,237.5,237.5,237.42,237.48,151000000.0
2007-10-04 22:52:00,237.47,237.505,237.45,237.45,66300000.0
2007-10-04 22:53:00,237.46,237.47,237.41,237.43,247300004.0
2007-10-04 22:54:00,237.435,237.46,237.42,237.44,96300000.0
2007-10-04 22:55:00,237.425,237.44,237.4,237.44,183200000.0
2007-10-04 22:56:00,237.44,237.455,237.425,237.43,221900000.0
2007-10-04 22:57:00,237.42,237.44,237.41,237.43,159200000.0
2007-10-04 22:58:00,237.43,237.465,237.42,237.455,221700000.0
2007-10-04 22:59:00,237.45,237.45,237.36,237.39,313900000.0
2007-10-04 23:00:00,237.37,237.41,237.34,237.39,129400000.0
2007-10-04 23:01:00,237.4,237.4,237.37,237.39,24000000.0
2007-10-04 23:02:00,237.4,237.4,237.37,237.37,9600000.0
2007-10-04 23:03:00,237.37,237.39,237.36,237.37,34000000.0
2007-10-04 23:04:00,237.36,237.4,237.35,237.4,43600000.0
2007-10-04 23:05:00,237.39,237.39,237.39,237.39,7200000.0
2007-10-04 23:06:00,237.39,237.39,237.37,237.38,23800000.0
2007-10-04 23:07:00,237.4,237.42,237.4,237.42,12000000.0
2007-10-04 23:08:00,237.42,237.43,237.36,237.4,41600000.0
2007-10-04 23:09:00,237.37,237.38,237.35,237.38,51200000.0
2007-10-04 23:10:00,237.37,237.45,237.36,237.39,201400000.0
2007-10-04 23:11:00,237.42,237.43,237.4,237.42,64000000.0
2007-10-04 23:12:00,237.42,237.51,237.42,237.51,194700000.0
2007-10-04 23:13:00,237.51,237.54,237.51,237.54,45500000.0
2007-10-04 23:14:00,237.52,237.55,237.5,237.55,45600000.0
2007-10-04 23:15:00,237.55,237.58,237.52,237.58,162300000.0
2007-10-04 23:16:00,237.58,237.61,237.57,237.57,43200000.0
2007-10-04 23:17:00,237.54,237.61,237.51,237.61,57200000.0
2007-10-04 23:18:00,237.6,237.61,237.57,237.59,167000000.0
2007-10-04 23:19:00,237.6,237.6,237.54,237.57,96800000.0
2007-10-04 23:20:00,237.54,237.55,237.5,237.54,109100000.0
2007-10-04 23:21:00,237.53,237.54,237.51,237.53,16800000.0
2007-10-04 23:22:00,237.53,237.54,237.53,237.54,8000000.0
2007-10-04 23:23:00,237.53,237.54,237.53,237.54,3200000.0
2007-10-04 23:24:00,237.52,237.55,237.5,237.55,40400000.0
2007-10-04 23:25:00,237.57,237.57,237.498,237.515,167500001.0
2007-10-04 23:26:00,237.508,237.548,237.505,237.523,185000001.0
2007-10-04 23:27:00,237.504,237.523,237.504,237.518,117900000.0
2007-10-04 23:28:00,237.503,237.524,237.503,237.516,74200000.0
2007-10-04 23:29:00,237.55,237.55,237.51,237.51,22900000.0
2007-10-04 23:30:00,237.5,237.52,237.49,237.51,22300000.0
2007-10-04 23:31:00,237.51,237.51,237.5,237.5,12800000.0
2007-10-04 23:32:00,237.5,237.52,237.5,237.52,24900000.0
2007-10-04 23:33:00,237.52,237.52,237.52,237.52,1600000.0
2007-10-04 23:34:00,237.52,237.52,237.515,237.515,3700000.0
2007-10-04 23:35:00,237.52,237.52,237.51,237.52,35900000.0
2007-10-04 23:36:00,237.515,237.53,237.515,237.53,11700000.0
2007-10-04 23:37:00,237.53,237.53,237.525,237.53,8600000.0
2007-10-04 23:38:00,237.511,237.526,237.483,237.496,971600002.0
2007-10-04 23:39:00,237.53,237.53,237.515,237.515,9000000.0
2007-10-04 23:40:00,237.51,237.545,237.51,237.545,37300000.0
2007-10-04 23:41:00,237.545,237.555,237.545,237.555,2000000.0
2007-10-04 23:42:00,237.555,237.555,237.545,237.545,1000000.0
2007-10-04 23:43:00,237.55,237.555,237.53,237.53,14800000.0
2007-10-04 23:44:00,237.525,237.53,237.525,237.53,8800000.0
2007-10-04 23:45:00,237.525,237.54,237.52,237.53,22900000.0
2007-10-04 23:46:00,237.488,237.521,237.477,237.513,292800000.0
2007-10-04 23:47:00,237.503,237.517,237.491,237.496,124200000.0
2007-10-04 23:48:00,237.53,237.53,237.51,237.52,17500000.0
2007-10-04 23:49:00,237.52,237.52,237.425,237.425,110800000.0
2007-10-04 23:50:00,237.445,237.455,237.44,237.445,22200000.0
2007-10-04 23:51:00,237.445,237.455,237.425,237.455,19600000.0
2007-10-04 23:52:00,237.46,237.495,237.455,237.46,29100000.0
2007-10-04 23:53:00,237.46,237.46,237.395,237.42,80400000.0
2007-10-04 23:54:00,237.42,237.42,237.4,237.4,27000000.0
2007-10-04 23:55:00,237.395,237.4,237.395,237.395,4700000.0
2007-10-04 23:56:00,237.395,237.395,237.33,237.33,36600000.0
2007-10-04 23:57:00,237.33,237.33,237.26,237.265,102400000.0
2007-10-04 23:58:00,237.265,237.27,237.21,237.25,59900000.0
2007-10-04 23:59:00,237.22,237.25,237.17,237.18,163900000.0
2007-10-05 00:00:00,237.18,237.25,237.18,237.25,102200000.0
2007-10-05 00:01:00,237.24,237.27,237.205,237.27,85200000.0
2007-10-05 00:02:00,237.28,237.305,237.275,237.305,61600000.0
2007-10-05 00:03:00,237.305,237.305,237.285,237.295,24000000.0
2007-10-05 00:04:00,237.295,237.3,237.285,237.285,38400000.0
2007-10-05 00:05:00,237.285,237.32,237.28,237.315,108800000.0
2007-10-05 00:06:00,237.34,237.37,237.33,237.37,35200000.0
2007-10-05 00:07:00,237.36,237.37,237.35,237.36,129600000.0
2007-10-05 00:08:00,237.36,237.36,237.35,237.35,13900000.0
2007-10-05 00:09:00,237.345,237.37,237.345,237.37,19200000.0
2007-10-05 00:10:00,237.37,237.37,237.36,237.365,24000000.0
2007-10-05 00:11:00,237.347,237.356,237.305,237.34,154000000.0
2007-10-05 00:12:00,237.39,237.39,237.39,237.39,4800000.0
2007-10-05 00:13:00,237.385,237.39,237.385,237.39,4000000.0
2007-10-05 00:14:00,237.39,237.4,237.39,237.39,6400000.0
2007-10-05 00:15:00,237.4,237.4,237.39,237.4,12800000.0
2007-10-05 00:16:00,237.39,237.4,237.39,237.4,19200000.0
2007-10-05 00:17:00,237.4,237.42,237.39,237.42,27200000.0
2007-10-05 00:18:00,237.42,237.43,237.39,237.39,116000000.0
2007-10-05 00:19:00,237.42,237.42,237.39,237.4,19200000.0
2007-10-05 00:20:00,237.395,237.46,237.395,237.42,99600000.0
2007-10-05 00:21:00,237.42,237.46,237.42,237.46,56000001.0
2007-10-05 00:22:00,237.46,237.46,237.43,237.46,28400000.0
2007-10-05 00:23:00,237.46,237.47,237.43,237.45,120400000.0
2007-10-05 00:24:00,237.45,237.48,237.43,237.43,64800000.0
2007-10-05 00:25:00,237.43,237.46,237.43,237.435,50400000.0
2007-10-05 00:26:00,237.44,237.44,237.43,237.43,34400000.0
2007-10-05 00:27:00,237.425,237.45,237.41,237.45,270400000.0
2007-10-05 00:28:00,237.42,237.42,237.405,237.405,162400000.0
2007-10-05 00:29:00,237.41,237.41,237.41,237.41,5600000.0
2007-10-05 00:30:00,237.43,237.45,237.41,237.43,172800000.0
2007-10-05 00:31:00,237.425,237.43,237.425,237.43,2400000.0
2007-10-05 00:32:00,237.43,237.43,237.415,237.43,40800000.0
2007-10-05 00:33:00,237.43,237.47,237.42,237.45,207900000.0
2007-10-05 00:34:00,237.46,237.47,237.46,237.46,59200000.0
2007-10-05 00:35:00,237.47,237.47,237.43,237.45,53200000.0
2007-10-05 00:36:00,237.45,237.45,237.44,237.44,4800000.0
2007-10-05 00:37:00,237.42,237.42,237.42,237.42,2400000.0
2007-10-05 00:38:00,237.44,237.44,237.41,237.43,20800000.0
2007-10-05 00:39:00,237.43,237.43,237.42,237.43,8000000.0
2007-10-05 00:40:00,237.42,237.43,237.41,237.43,10400000.0
2007-10-05 00:41:00,237.383,237.39,237.366,237.38,178000000.0
2007-10-05 00:42:00,237.43,237.43,237.4,237.42,7200000.0
2007-10-05 00:43:00,237.41,237.41,237.41,237.41,7500000.0
2007-10-05 00:44:00,237.41,237.42,237.37,237.39,74400000.0
2007-10-05 00:45:00,237.39,237.39,237.37,237.39,54500000.0
2007-10-05 00:46:00,237.39,237.39,237.34,237.35,133900000.0
2007-10-05 00:47:00,237.35,237.39,237.33,237.39,49600000.0
2007-10-05 00:48:00,237.39,237.4,237.345,237.4,167400000.0
2007-10-05 00:49:00,237.41,237.43,237.37,237.37,70400000.0
2007-10-05 00:50:00,237.37,237.41,237.36,237.36,75200000.0
2007-10-05 00:51:00,237.38,237.41,237.36,237.4,90300000.0
2007-10-05 00:52:00,237.4,237.41,237.36,237.37,242600001.0
2007-10-05 00:53:00,237.375,237.42,237.375,237.41,28700000.0
2007-10-05 00:54:00,237.41,237.47,237.37,237.38,280699999.0
2007-10-05 00:55:00,237.38,237.4,237.38,237.4,24000000.0
2007-10-05 00:56:00,237.4,237.42,237.38,237.42,43000000.0
2007-10-05 00:57:00,237.43,237.46,237.4,237.4,145300000.0
2007-10-05 00:58:00,237.4,237.4,237.38,237.38,17200000.0
2007-10-05 00:59:00,237.375,237.4,237.35,237.36,98000000.0
2007-10-05 01:00:00,237.36,237.36,237.265,237.3,197400000.0
2007-10-05 01:01:00,237.3,237.38,237.29,237.32,372400002.0
2007-10-05 01:02:00,237.36,237.43,237.34,237.41,138200000.0
2007-10-05 01:03:00,237.41,237.41,237.32,237.35,165500000.0
2007-10-05 01:04:00,237.35,237.37,237.34,237.36,81600000.0
2007-10-05 01:05:00,237.36,237.365,237.36,237.365,13000000.0
2007-10-05 01:06:00,237.365,237.37,237.305,237.315,41600000.0
2007-10-05 01:07:00,237.33,237.33,237.265,237.265,27600000.0
2007-10-05 01:08:00,237.265,237.29,237.225,237.265,118900000.0
2007-10-05 01:09:00,237.27,237.4,237.26,237.33,146000000.0
2007-10-05 01:10:00,237.33,237.37,237.3,237.37,54600000.0
2007-10-05 01:11:00,237.365,237.46,237.355,237.46,90600000.0
2007-10-05 01:12:00,237.46,237.49,237.435,237.47,113000000.0
2007-10-05 01:13:00,237.47,237.515,237.47,237.5,57400000.0
2007-10-05 01:14:00,237.5,237.51,237.485,237.49,47800000.0
2007-10-05 01:15:00,237.485,237.5,237.48,237.49,49900000.0
2007-10-05 01:16:00,237.485,237.49,237.48,237.48,10700000.0
2007-10-05 01:17:00,237.49,237.49,237.47,237.48,33600000.0
2007-10-05 01:18:00,237.48,237.48,237.43,237.445,94200000.0
2007-10-05 01:19:00,237.445,237.445,237.445,237.445,3500000.0
2007-10-05 01:20:00,237.445,237.445,237.445,237.445,1000000.0
2007-10-05 01:21:00,237.45,237.45,237.44,237.44,6300000.0
2007-10-05 01:22:00,237.45,237.45,237.415,237.45,48800000.0
2007-10-05 01:23:00,237.445,237.45,237.445,237.45,2600000.0
2007-10-05 01:24:00,237.45,237.45,237.445,237.445,2100000.0
2007-10-05 01:25:00,237.45,237.45,237.425,237.43,19500000.0
2007-10-05 01:26:00,237.43,237.46,237.43,237.44,79900000.0
2007-10-05 01:27:00,237.43,237.45,237.43,237.45,21700000.0
2007-10-05 01:28:00,237.45,237.495,237.45,237.495,54700000.0
2007-10-05 01:29:00,237.495,237.495,237.495,237.495,500000.0
2007-10-05 01:30:00,237.495,237.495,237.46,237.46,13800000.0
2007-10-05 01:31:00,237.47,237.51,237.47,237.49,40200000.0
2007-10-05 01:32:00,237.49,237.53,237.485,237.505,73500000.0
2007-10-05 01:33:00,237.495,237.54,237.49,237.53,92600000.0
2007-10-05 01:34:00,237.53,237.55,237.49,237.49,90500000.0
2007-10-05 01:35:00,237.49,237.545,237.49,237.515,125500000.0
2007-10-05 01:36:00,237.515,237.535,237.475,237.49,243500000.0
2007-10-05 01:37:00,237.495,237.535,237.485,237.53,97299999.0
2007-10-05 01:38:00,237.53,237.55,237.53,237.55,30800000.0
2007-10-05 01:39:00,237.54,237.54,237.51,237.525,25600000.0
2007-10-05 01:40:00,237.515,237.54,237.51,237.525,66100001.0
2007-10-05 01:41:00,237.525,237.53,237.515,237.52,33200000.0
2007-10-05 01:42:00,237.52,237.54,237.52,237.525,57300000.0
2007-10-05 01:43:00,237.53,237.53,237.53,237.53,4000000.0
2007-10-05 01:44:00,237.53,237.53,237.435,237.465,202900000.0
2007-10-05 01:45:00,237.465,237.505,237.455,237.465,33700000.0
2007-10-05 01:46:00,237.465,237.485,237.465,237.485,22000000.0
2007-10-05 01:47:00,237.47,237.495,237.45,237.48,75500000.0
2007-10-05 01:48:00,237.48,237.495,237.465,237.485,38700000.0
2007-10-05 01:49:00,237.49,237.51,237.485,237.495,39700000.0
2007-10-05 01:50:00,237.51,237.51,237.475,237.475,19500000.0
2007-10-05 01:51:00,237.475,237.49,237.445,237.45,39400000.0
2007-10-05 01:52:00,237.455,237.475,237.455,237.465,30000000.0
2007-10-05 01:53:00,237.391,237.437,237.373,237.437,51400000.0
2007-10-05 01:54:00,237.455,237.475,237.44,237.44,99300000.0
2007-10-05 01:55:00,237.44,237.46,237.405,237.405,39300000.0
2007-10-05 01:56:00,237.405,237.405,237.385,237.405,56200000.0
2007-10-05 01:57:00,237.42,237.42,237.39,237.41,6500000.0
2007-10-05 01:58:00,237.39,237.4,237.39,237.4,13200000.0
2007-10-05 01:59:00,237.4,237.4,237.355,237.365,62100000.0
2007-10-05 02:00:00,237.365,237.365,237.34,237.35,42600000.0
2007-10-05 02:01:00,237.35,237.36,237.335,237.36,261800000.0
2007-10-05 02:02:00,237.355,237.355,237.33,237.34,48200000.0
2007-10-05 02:03:00,237.345,237.38,237.34,237.36,158200000.0
2007-10-05 02:04:00,237.365,237.38,237.32,237.335,75700000.0
2007-10-05 02:05:00,237.335,237.35,237.325,237.35,102900000.0
2007-10-05 02:06:00,237.35,237.4,237.345,237.385,48800000.0
2007-10-05 02:07:00,237.39,237.4,237.365,237.39,135700000.0
2007-10-05 02:08:00,237.385,237.39,237.38,237.38,77900000.0
2007-10-05 02:09:00,237.39,237.39,237.38,237.38,32100000.0
2007-10-05 02:10:00,237.39,237.4,237.38,237.39,53200000.0
2007-10-05 02:11:00,237.395,237.455,237.395,237.455,53200000.0
2007-10-05 02:12:00,237.445,237.475,237.435,237.45,39500000.0
2007-10-05 02:13:00,237.445,237.5,237.44,237.47,120700000.0
2007-10-05 02:14:00,237.465,237.475,237.445,237.445,82900000.0
2007-10-05 02:15:00,237.455,237.475,237.435,237.44,86800000.0
2007-10-05 02:16:00,237.44,237.44,237.4,237.41,64700000.0
2007-10-05 02:17:00,237.41,237.49,237.4,237.49,118000000.0
2007-10-05 02:18:00,237.485,237.49,237.445,237.455,145100000.0
2007-10-05 02:19:00,237.455,237.47,237.43,237.43,108700000.0
2007-10-05 02:20:00,237.43,237.48,237.43,237.455,153500000.0
2007-10-05 02:21:00,237.46,237.47,237.46,237.47,40400000.0
2007-10-05 02:22:00,237.48,237.5,237.47,237.49,58900000.0
2007-10-05 02:23:00,237.49,237.505,237.47,237.5,171100000.0
2007-10-05 02:24:00,237.5,237.565,237.49,237.565,206900000.0
2007-10-05 02:25:00,237.555,237.555,237.495,237.54,78600000.0
2007-10-05 02:26:00,237.555,237.565,237.525,237.535,89700000.0
2007-10-05 02:27:00,237.55,237.555,237.545,237.555,10300000.0
2007-10-05 02:28:00,237.555,237.57,237.535,237.565,171100000.0
2007-10-05 02:29:00,237.56,237.56,237.535,237.535,21900000.0
2007-10-05 02:30:00,237.535,237.535,237.51,237.51,12000000.0
2007-10-05 02:31:00,237.51,237.52,237.5,237.505,78700000.0
2007-10-05 02:32:00,237.5,237.5,237.435,237.455,108900000.0
2007-10-05 02:33:00,237.46,237.47,237.455,237.465,7300000.0
2007-10-05 02:34:00,237.465,237.47,237.45,237.45,61600000.0
2007-10-05 02:35:00,237.45,237.45,237.415,237.45,315000001.0
2007-10-05 02:36:00,237.45,237.47,237.44,237.465,76900000.0
2007-10-05 02:37:00,237.455,237.48,237.455,237.475,21300000.0
2007-10-05 02:38:00,237.475,237.49,237.455,237.475,60400000.0
2007-10-05 02:39:00,237.465,237.505,237.45,237.455,101900000.0
2007-10-05 02:40:00,237.455,237.475,237.435,237.46,136000000.0
2007-10-05 02:41:00,237.47,237.47,237.41,237.41,139700000.0
2007-10-05 02:42:00,237.41,237.425,237.375,237.425,115700000.0
2007-10-05 02:43:00,237.415,237.42,237.38,237.405,115000000.0
2007-10-05 02:44:00,237.4,237.4,237.365,237.37,218700000.0
2007-10-05 02:45:00,237.37,237.425,237.37,237.425,122600000.0
2007-10-05 02:46:00,237.425,237.425,237.39,237.41,228000000.0
2007-10-05 02:47:00,237.415,237.445,237.4,237.41,134500000.0
2007-10-05 02:48:00,237.415,237.425,237.405,237.425,162800000.0
2007-10-05 02:49:00,237.425,237.43,237.42,237.425,54800000.0
2007-10-05 02:50:00,237.425,237.44,237.425,237.425,50300000.0
2007-10-05 02:51:00,237.425,237.45,237.425,237.44,36600000.0
2007-10-05 02:52:00,237.44,237.465,237.435,237.455,28500000.0
2007-10-05 02:53:00,237.46,237.49,237.455,237.465,31500000.0
2007-10-05 02:54:00,237.465,237.505,237.465,237.505,19600000.0
2007-10-05 02:55:00,237.515,237.515,237.475,237.495,105100000.0
2007-10-05 02:56:00,237.49,237.515,237.475,237.475,73000000.0
2007-10-05 02:57:00,237.475,237.475,237.455,237.455,69600000.0
2007-10-05 02:58:00,237.445,237.475,237.445,237.465,22600000.0
2007-10-05 02:59:00,237.47,237.485,237.47,237.485,8800000.0
2007-10-05 03:00:00,237.475,237.495,237.475,237.485,13100000.0
2007-10-05 03:01:00,237.49,237.495,237.475,237.485,7600000.0
2007-10-05 03:02:00,237.475,237.485,237.42,237.425,44200000.0
2007-10-05 03:03:00,237.435,237.435,237.425,237.435,10600000.0
2007-10-05 03:04:00,237.425,237.435,237.41,237.41,26400000.0
2007-10-05 03:05:00,237.41,237.445,237.41,237.425,75000000.0
2007-10-05 03:06:00,237.425,237.455,237.42,237.445,86200000.0
2007-10-05 03:07:00,237.44,237.445,237.39,237.4,108300000.0
2007-10-05 03:08:00,237.405,237.455,237.35,237.355,306700000.0
2007-10-05 03:09:00,237.355,237.4,237.345,237.37,137100000.0
2007-10-05 03:10:00,237.37,237.425,237.37,237.395,209800000.0
2007-10-05 03:11:00,237.395,237.415,237.385,237.4,146600000.0
2007-10-05 03:12:00,237.39,237.415,237.39,237.405,69800000.0
2007-10-05 03:13:00,237.405,237.41,237.375,237.375,46300000.0
2007-10-05 03:14:00,237.39,237.39,237.345,237.35,38200000.0
2007-10-05 03:15:00,237.355,237.355,237.315,237.34,119500000.0
2007-10-05 03:16:00,237.35,237.36,237.34,237.35,74400000.0
2007-10-05 03:17:00,237.36,237.405,237.33,237.33,138900000.0
2007-10-05 03:18:00,237.33,237.38,237.315,237.335,66200000.0
2007-10-05 03:19:00,237.33,237.37,237.31,237.34,82000000.0
2007-10-05 03:20:00,237.35,237.4,237.33,237.4,109400000.0
2007-10-05 03:21:00,237.39,237.41,237.38,237.39,77400000.0
2007-10-05 03:22:00,237.38,237.385,237.36,237.385,21200000.0
2007-10-05 03:23:00,237.375,237.385,237.355,237.365,90200000.0
2007-10-05 03:24:00,237.365,237.375,237.355,237.355,37700000.0
2007-10-05 03:25:00,237.355,237.36,237.355,237.36,48000000.0
2007-10-05 03:26:00,237.36,237.36,237.34,237.355,145200000.0
2007-10-05 03:27:00,237.355,237.355,237.32,237.32,106700000.0
2007-10-05 03:28:00,237.325,237.345,237.32,237.345,45000000.0
2007-10-05 03:29:00,237.345,237.365,237.325,237.365,75900000.0
2007-10-05 03:30:00,237.37,237.39,237.37,237.39,73400000.0
2007-10-05 03:31:00,237.385,237.4,237.38,237.39,29800000.0
2007-10-05 03:32:00,237.4,237.4,237.39,237.39,11200000.0
2007-10-05 03:33:00,237.39,237.4,237.36,237.38,105400000.0
2007-10-05 03:34:00,237.39,237.4,237.345,237.37,53300000.0
2007-10-05 03:35:00,237.37,237.42,237.37,237.4,91800000.0
2007-10-05 03:36:00,237.4,237.43,237.385,237.43,135100001.0
2007-10-05 03:37:00,237.43,237.46,237.425,237.45,92500000.0
2007-10-05 03:38:00,237.46,237.47,237.45,237.465,41100000.0
2007-10-05 03:39:00,237.465,237.47,237.455,237.455,17400000.0
2007-10-05 03:40:00,237.455,237.46,237.45,237.45,14900000.0
2007-10-05 03:41:00,237.45,237.45,237.41,237.425,160800000.0
2007-10-05 03:42:00,237.45,237.46,237.42,237.45,58200000.0
2007-10-05 03:43:00,237.445,237.46,237.445,237.46,12200000.0
2007-10-05 03:44:00,237.44,237.47,237.44,237.47,9200000.0
2007-10-05 03:45:00,237.47,237.48,237.44,237.45,30000000.0
2007-10-05 03:46:00,237.47,237.48,237.45,237.48,42400000.0
2007-10-05 03:47:00,237.48,237.48,237.47,237.47,3200000.0
2007-10-05 03:48:00,237.47,237.47,237.46,237.46,20800000.0
2007-10-05 03:49:00,237.46,237.47,237.45,237.45,22400000.0
2007-10-05 03:50:00,237.45,237.46,237.435,237.44,35700000.0
2007-10-05 03:51:00,237.43,237.47,237.42,237.44,63200000.0
2007-10-05 03:52:00,237.43,237.45,237.43,237.45,17000000.0
2007-10-05 03:53:00,237.45,237.45,237.445,237.445,6900000.0
2007-10-05 03:54:00,237.45,237.465,237.445,237.46,14800000.0
2007-10-05 03:55:00,237.465,237.475,237.445,237.475,42000000.0
2007-10-05 03:56:00,237.485,237.505,237.475,237.485,47000000.0
2007-10-05 03:57:00,237.485,237.55,237.485,237.54,152300000.0
2007-10-05 03:58:00,237.54,237.54,237.53,237.54,40100000.0
2007-10-05 03:59:00,237.535,237.54,237.52,237.52,38000000.0
2007-10-05 04:00:00,237.515,237.515,237.505,237.505,28700000.0
2007-10-05 04:01:00,237.505,237.505,237.46,237.49,137400000.0
2007-10-05 04:02:00,237.49,237.505,237.47,237.49,47500000.0
2007-10-05 04:03:00,237.485,237.505,237.485,237.485,30100000.0
2007-10-05 04:04:00,237.485,237.495,237.48,237.48,86700000.0
2007-10-05 04:05:00,237.485,237.505,237.455,237.48,152900000.0
2007-10-05 04:06:00,237.475,237.48,237.42,237.43,186300000.0
2007-10-05 04:07:00,237.435,237.44,237.42,237.42,42000000.0
2007-10-05 04:08:00,237.42,237.42,237.41,237.41,67600000.0
2007-10-05 04:09:00,237.41,237.42,237.4,237.405,32400000.0
2007-10-05 04:10:00,237.41,237.42,237.4,237.41,62400000.0
2007-10-05 04:11:00,237.41,237.41,237.4,237.4,27200000.0
2007-10-05 04:12:00,237.4,237.41,237.38,237.395,81800000.0
2007-10-05 04:13:00,237.39,237.415,237.39,237.41,50100000.0
2007-10-05 04:14:00,237.405,237.415,237.245,237.28,286500000.0
2007-10-05 04:15:00,237.275,237.31,237.275,237.29,48300000.0
2007-10-05 04:16:00,237.285,237.295,237.28,237.28,173400000.0
2007-10-05 04:17:00,237.29,237.3,237.265,237.29,83500000.0
2007-10-05 04:18:00,237.29,237.3,237.28,237.3,138300000.0
2007-10-05 04:19:00,237.3,237.34,237.28,237.34,190400000.0
2007-10-05 04:20:00,237.34,237.375,237.34,237.36,79200000.0
2007-10-05 04:21:00,237.36,237.435,237.35,237.435,70400000.0
2007-10-05 04:22:00,237.425,237.425,237.41,237.425,38000000.0
2007-10-05 04:23:00,237.415,237.435,237.385,237.41,208700000.0
2007-10-05 04:24:00,237.41,237.43,237.41,237.43,88500000.0
2007-10-05 04:25:00,237.42,237.455,237.42,237.445,131600000.0
2007-10-05 04:26:00,237.45,237.475,237.45,237.46,42900000.0
2007-10-05 04:27:00,237.465,237.47,237.45,237.47,36900000.0
2007-10-05 04:28:00,237.47,237.495,237.46,237.47,106000000.0
2007-10-05 04:29:00,237.47,237.485,237.455,237.465,52800000.0
2007-10-05 04:30:00,237.47,237.475,237.45,237.465,77200000.0
2007-10-05 04:31:00,237.46,237.46,237.43,237.43,39300000.0
2007-10-05 04:32:00,237.43,237.43,237.375,237.4,113900000.0
2007-10-05 04:33:00,237.4,237.41,237.39,237.405,91600000.0
2007-10-05 04:34:00,237.41,237.43,237.41,237.42,45700000.0
2007-10-05 04:35:00,237.42,237.42,237.4,237.41,35200000.0
2007-10-05 04:36:00,237.41,237.43,237.4,237.41,91500000.0
2007-10-05 04:37:00,237.41,237.42,237.4,237.41,63500000.0
2007-10-05 04:38:00,237.42,237.42,237.41,237.41,3200000.0
2007-10-05 04:39:00,237.41,237.41,237.41,237.41,1600000.0
2007-10-05 04:40:00,237.4,237.42,237.37,237.4,88800000.0
2007-10-05 04:41:00,237.41,237.41,237.375,237.4,72500000.0
2007-10-05 04:42:00,237.4,237.41,237.4,237.4,28800000.0
2007-10-05 04:43:00,237.4,237.41,237.39,237.41,20600000.0
2007-10-05 04:44:00,237.41,237.41,237.4,237.41,16000000.0
2007-10-05 04:45:00,237.42,237.42,237.41,237.415,46700000.0
2007-10-05 04:46:00,237.415,237.43,237.4,237.41,106600000.0
2007-10-05 04:47:00,237.41,237.42,237.39,237.39,62400000.0
2007-10-05 04:48:00,237.4,237.41,237.39,237.395,63900000.0
2007-10-05 04:49:00,237.395,237.405,237.345,237.38,131600000.0
2007-10-05 04:50:00,237.37,237.38,237.355,237.37,38900000.0
2007-10-05 04:51:00,237.37,237.38,237.37,237.37,45400000.0
2007-10-05 04:52:00,237.375,237.39,237.365,237.39,18600000.0
2007-10-05 04:53:00,237.38,237.39,237.38,237.39,33600000.0
2007-10-05 04:54:00,237.39,237.4,237.38,237.4,91400000.0
2007-10-05 04:55:00,237.39,237.41,237.39,237.41,79000000.0
2007-10-05 04:56:00,237.42,237.43,237.41,237.43,60400000.0
2007-10-05 04:57:00,237.42,237.43,237.42,237.42,13200000.0
2007-10-05 04:58:00,237.42,237.42,237.41,237.41,10200000.0
2007-10-05 04:59:00,237.41,237.41,237.4,237.41,22400000.0
2007-10-05 05:00:00,237.41,237.43,237.41,237.43,27700000.0
2007-10-05 05:01:00,237.43,237.43,237.41,237.42,75300000.0
2007-10-05 05:02:00,237.42,237.42,237.415,237.415,26500000.0
2007-10-05 05:03:00,237.42,237.43,237.41,237.42,50800000.0
2007-10-05 05:04:00,237.42,237.42,237.41,237.41,28800000.0
2007-10-05 05:05:00,237.41,237.41,237.405,237.405,3700000.0
2007-10-05 05:06:00,237.405,237.415,237.405,237.41,19600000.0
2007-10-05 05:07:00,237.41,237.42,237.41,237.42,30000000.0
2007-10-05 05:08:00,237.42,237.42,237.41,237.41,28000000.0
2007-10-05 05:09:00,237.42,237.42,237.41,237.41,29200000.0
2007-10-05 05:10:00,237.41,237.43,237.4,237.41,54500000.0
2007-10-05 05:11:00,237.41,237.415,237.41,237.41,18600000.0
2007-10-05 05:12:00,237.42,237.43,237.42,237.42,36800000.0
2007-10-05 05:13:00,237.43,237.43,237.42,237.42,5600000.0
2007-10-05 05:14:00,237.43,237.43,237.43,237.43,1600000.0
2007-10-05 05:15:00,237.42,237.42,237.4,237.4,36800000.0
2007-10-05 05:16:00,237.4,237.405,237.4,237.405,33200000.0
2007-10-05 05:17:00,237.405,237.405,237.405,237.405,2000000.0
2007-10-05 05:18:00,237.405,237.455,237.395,237.41,315000000.0
2007-10-05 05:19:00,237.41,237.42,237.395,237.41,163200000.0
2007-10-05 05:20:00,237.405,237.42,237.4,237.4,47200000.0
2007-10-05 05:21:00,237.41,237.41,237.4,237.41,16800000.0
2007-10-05 05:22:00,237.41,237.41,237.41,237.41,1600000.0
2007-10-05 05:23:00,237.405,237.42,237.405,237.41,71600000.0
2007-10-05 05:24:00,237.41,237.42,237.4,237.42,141400000.0
2007-10-05 05:25:00,237.415,237.415,237.4,237.41,47300000.0
2007-10-05 05:26:00,237.41,237.425,237.405,237.425,358900000.0
2007-10-05 05:27:00,237.42,237.43,237.41,237.42,157200001.0
2007-10-05 05:28:00,237.42,237.445,237.42,237.435,64900000.0
2007-10-05 05:29:00,237.44,237.465,237.425,237.445,99200000.0
2007-10-05 05:30:00,237.45,237.475,237.435,237.455,149400000.0
2007-10-05 05:31:00,237.45,237.465,237.435,237.44,59500000.0
2007-10-05 05:32:00,237.424,237.451,237.394,237.427,205700000.0
2007-10-05 05:33:00,237.455,237.455,237.435,237.44,22100000.0
2007-10-05 05:34:00,237.44,237.455,237.435,237.445,32600000.0
2007-10-05 05:35:00,237.45,237.46,237.435,237.445,30200000.0
2007-10-05 05:36:00,237.45,237.455,237.45,237.455,3900000.0
2007-10-05 05:37:00,237.465,237.465,237.455,237.46,16700000.0
2007-10-05 05:38:00,237.455,237.455,237.43,237.43,20900000.0
2007-10-05 05:39:00,237.43,237.43,237.385,237.39,29500000.0
2007-10-05 05:40:00,237.39,237.405,237.385,237.405,69900000.0
2007-10-05 05:41:00,237.41,237.425,237.4,237.42,101400000.0
2007-10-05 05:42:00,237.42,237.42,237.415,237.415,26400000.0
2007-10-05 05:43:00,237.42,237.425,237.405,237.42,61500000.0
2007-10-05 05:44:00,237.425,237.425,237.42,237.42,9200000.0
2007-10-05 05:45:00,237.39,237.413,237.382,237.387,67200000.0
2007-10-05 05:46:00,237.42,237.43,237.41,237.415,158799998.0
2007-10-05 05:47:00,237.42,237.445,237.42,237.43,161800000.0
2007-10-05 05:48:00,237.435,237.445,237.43,237.435,92300000.0
2007-10-05 05:49:00,237.44,237.445,237.395,237.4,175900000.0
2007-10-05 05:50:00,237.405,237.42,237.405,237.41,121700000.0
2007-10-05 05:51:00,237.41,237.41,237.4,237.405,70700000.0
2007-10-05 05:52:00,237.41,237.415,237.41,237.415,32500000.0
2007-10-05 05:53:00,237.415,237.425,237.37,237.37,174700000.0
2007-10-05 05:54:00,237.37,237.385,237.36,237.38,220700000.0
2007-10-05 05:55:00,237.385,237.39,237.35,237.355,257800000.0
2007-10-05 05:56:00,237.36,237.38,237.36,237.375,81900000.0
2007-10-05 05:57:00,237.39,237.39,237.36,237.39,85100000.0
2007-10-05 05:58:00,237.39,237.39,237.37,237.38,50000000.0
2007-10-05 05:59:00,237.38,237.38,237.37,237.37,15200000.0
2007-10-05 06:00:00,237.38,237.39,237.375,237.39,119199999.0
2007-10-05 06:01:00,237.39,237.39,237.39,237.39,16800000.0
2007-10-05 06:02:00,237.39,237.4,237.38,237.395,85900000.0
2007-10-05 06:03:00,237.4,237.41,237.36,237.36,144800000.0
2007-10-05 06:04:00,237.355,237.37,237.355,237.37,37900000.0
2007-10-05 06:05:00,237.37,237.375,237.365,237.37,37400000.0
2007-10-05 06:06:00,237.38,237.39,237.36,237.39,169900000.0
2007-10-05 06:07:00,237.39,237.41,237.375,237.41,67300000.0
2007-10-05 06:08:00,237.405,237.41,237.395,237.41,21700000.0
2007-10-05 06:09:00,237.405,237.41,237.39,237.39,83000000.0
2007-10-05 06:10:00,237.39,237.39,237.39,237.39,19600000.0
2007-10-05 06:11:00,237.39,237.4,237.39,237.4,37400000.0
2007-10-05 06:12:00,237.395,237.395,237.39,237.39,14500000.0
2007-10-05 06:13:00,237.39,237.395,237.37,237.39,129200000.0
2007-10-05 06:14:00,237.39,237.39,237.355,237.36,179800000.0
2007-10-05 06:15:00,237.36,237.395,237.36,237.385,41700000.0
2007-10-05 06:16:00,237.385,237.385,237.365,237.37,21500000.0
2007-10-05 06:17:00,237.37,237.37,237.37,237.37,16800000.0
2007-10-05 06:18:00,237.37,237.37,237.36,237.37,31300000.0
2007-10-05 06:19:00,237.37,237.38,237.36,237.36,72500000.0
2007-10-05 06:20:00,237.36,237.38,237.36,237.365,37100000.0
2007-10-05 06:21:00,237.37,237.37,237.36,237.37,41500000.0
2007-10-05 06:22:00,237.36,237.37,237.315,237.32,63200000.0
2007-10-05 06:23:00,237.32,237.345,237.315,237.34,28800000.0
2007-10-05 06:24:00,237.335,237.355,237.325,237.355,19500000.0
2007-10-05 06:25:00,237.36,237.36,237.335,237.34,95500000.0
2007-10-05 06:26:00,237.34,237.34,237.34,237.34,12000000.0
2007-10-05 06:27:00,237.34,237.365,237.27,237.36,79000000.0
2007-10-05 06:28:00,237.345,237.395,237.345,237.39,61800000.0
2007-10-05 06:29:00,237.385,237.4,237.355,237.38,132300000.0
2007-10-05 06:30:00,237.385,237.385,237.385,237.385,1000000.0
2007-10-05 06:31:00,237.385,237.395,237.37,237.38,40300000.0
2007-10-05 06:32:00,237.39,237.39,237.36,237.38,22400000.0
2007-10-05 06:33:00,237.37,237.37,237.355,237.36,38500000.0
2007-10-05 06:34:00,237.36,237.375,237.34,237.35,61000000.0
2007-10-05 06:35:00,237.36,237.38,237.34,237.35,204000000.0
2007-10-05 06:36:00,237.36,237.37,237.33,237.345,69700000.0
2007-10-05 06:37:00,237.345,237.35,237.335,237.35,7400000.0
2007-10-05 06:38:00,237.345,237.36,237.345,237.36,17500000.0
2007-10-05 06:39:00,237.35,237.36,237.35,237.36,12000000.0
2007-10-05 06:40:00,237.365,237.37,237.36,237.36,5800000.0
2007-10-05 06:41:00,237.35,237.37,237.35,237.37,18300000.0
2007-10-05 06:42:00,237.37,237.37,237.355,237.355,7500000.0
2007-10-05 06:43:00,237.36,237.37,237.36,237.365,7300000.0
2007-10-05 06:44:00,237.365,237.365,237.355,237.355,3600000.0
2007-10-05 06:45:00,237.355,237.365,237.34,237.35,19300000.0
2007-10-05 06:46:00,237.34,237.35,237.34,237.35,32700000.0
2007-10-05 06:47:00,237.35,237.36,237.35,237.35,22100000.0
2007-10-05 06:48:00,237.355,237.38,237.345,237.36,50500000.0
2007-10-05 06:49:00,237.355,237.355,237.335,237.34,26600000.0
2007-10-05 06:50:00,237.34,237.355,237.34,237.355,32400000.0
2007-10-05 06:51:00,237.355,237.355,237.33,237.33,19800000.0
2007-10-05 06:52:00,237.33,237.34,237.32,237.33,46500000.0
2007-10-05 06:53:00,237.34,237.34,237.33,237.33,34100000.0
2007-10-05 06:54:00,237.33,237.33,237.32,237.32,3200000.0
2007-10-05 06:55:00,237.33,237.33,237.32,237.33,20000000.0
2007-10-05 06:56:00,237.33,237.33,237.31,237.32,20800000.0
2007-10-05 06:57:00,237.32,237.32,237.265,237.32,90400000.0
2007-10-05 06:58:00,237.32,237.34,237.31,237.34,85500000.0
2007-10-05 06:59:00,237.33,237.34,237.305,237.325,105700000.0
2007-10-05 07:00:00,237.33,237.35,237.315,237.34,46000000.0
2007-10-05 07:01:00,237.345,237.355,237.345,237.35,11000000.0
2007-10-05 07:02:00,237.34,237.355,237.335,237.345,76300000.0
2007-10-05 07:03:00,237.35,237.35,237.335,237.345,17700000.0
2007-10-05 07:04:00,237.345,237.345,237.33,237.34,29200000.0
2007-10-05 07:05:00,237.34,237.355,237.33,237.33,61200000.0
2007-10-05 07:06:00,237.33,237.335,237.32,237.335,132300000.0
2007-10-05 07:07:00,237.33,237.33,237.32,237.32,21500000.0
2007-10-05 07:08:00,237.325,237.325,237.305,237.305,44700000.0
2007-10-05 07:09:00,237.3,237.3,237.28,237.29,35200000.0
2007-10-05 07:10:00,237.285,237.285,237.25,237.25,101100000.0
2007-10-05 07:11:00,237.245,237.28,237.24,237.25,138100000.0
2007-10-05 07:12:00,237.25,237.27,237.24,237.26,79200000.0
2007-10-05 07:13:00,237.26,237.3,237.25,237.3,64500000.0
2007-10-05 07:14:00,237.295,237.31,237.265,237.31,172600000.0
2007-10-05 07:15:00,237.31,237.32,237.245,237.25,369599998.0
2007-10-05 07:16:00,237.26,237.29,237.255,237.285,67200000.0
2007-10-05 07:17:00,237.29,237.3,237.275,237.285,85200000.0
2007-10-05 07:18:00,237.285,237.285,237.26,237.27,120400000.0
2007-10-05 07:19:00,237.28,237.28,237.255,237.265,39600000.0
2007-10-05 07:20:00,237.27,237.3,237.27,237.28,63600000.0
2007-10-05 07:21:00,237.28,237.3,237.26,237.28,106400000.0
2007-10-05 07:22:00,237.27,237.28,237.255,237.27,67300000.0
2007-10-05 07:23:00,237.28,237.28,237.265,237.27,16900000.0
2007-10-05 07:24:00,237.27,237.3,237.27,237.28,52400000.0
2007-10-05 07:25:00,237.275,237.295,237.27,237.285,13800000.0
2007-10-05 07:26:00,237.29,237.29,237.27,237.27,7400000.0
2007-10-05 07:27:00,237.27,237.27,237.22,237.22,36500000.0
2007-10-05 07:28:00,237.25,237.25,237.25,237.25,8000000.0
2007-10-05 07:29:00,237.24,237.25,237.24,237.24,21800000.0
2007-10-05 07:30:00,237.235,237.25,237.175,237.18,96700000.0
2007-10-05 07:31:00,237.175,237.185,237.12,237.17,177500000.0
2007-10-05 07:32:00,237.17,237.215,237.155,237.185,130800000.0
2007-10-05 07:33:00,237.175,237.195,237.165,237.18,68000000.0
2007-10-05 07:34:00,237.175,237.18,237.075,237.1,56100000.0
2007-10-05 07:35:00,237.1,237.115,237.08,237.11,282200000.0
2007-10-05 07:36:00,237.115,237.155,237.115,237.145,51900000.0
2007-10-05 07:37:00,237.14,237.165,237.135,237.165,37600000.0
2007-10-05 07:38:00,237.155,237.165,237.145,237.16,51800000.0
2007-10-05 07:39:00,237.16,237.16,237.12,237.12,53000000.0
2007-10-05 07:40:00,237.12,237.15,237.12,237.135,44400000.0
2007-10-05 07:41:00,237.14,237.15,237.135,237.15,17000000.0
2007-10-05 07:42:00,237.15,237.18,237.14,237.18,40100000.0
2007-10-05 07:43:00,237.175,237.195,237.135,237.15,61000000.0
2007-10-05 07:44:00,237.15,237.17,237.14,237.16,96200000.0
2007-10-05 07:45:00,237.16,237.175,237.16,237.175,13800000.0
2007-10-05 07:46:00,237.175,237.18,237.16,237.165,18400000.0
2007-10-05 07:47:00,237.165,237.165,237.15,237.16,24600000.0
2007-10-05 07:48:00,237.165,237.215,237.165,237.195,21100000.0
2007-10-05 07:49:00,237.195,237.225,237.185,237.195,142500000.0
2007-10-05 07:50:00,237.19,237.225,237.19,237.195,15700000.0
2007-10-05 07:51:00,237.195,237.225,237.19,237.22,37000000.0
2007-10-05 07:52:00,237.235,237.265,237.235,237.265,28300000.0
2007-10-05 07:53:00,237.26,237.285,237.26,237.26,17900000.0
2007-10-05 07:54:00,237.265,237.315,237.265,237.305,23600000.0
2007-10-05 07:55:00,237.305,237.335,237.29,237.325,123900000.0
2007-10-05 07:56:00,237.325,237.425,237.325,237.395,293300000.0
2007-10-05 07:57:00,237.4,237.435,237.38,237.415,100900000.0
2007-10-05 07:58:00,237.42,237.505,237.41,237.47,200400000.0
2007-10-05 07:59:00,237.47,237.64,237.4,237.63,327400000.0
2007-10-05 08:00:00,237.63,237.63,237.485,237.505,355200000.0
2007-10-05 08:01:00,237.505,237.575,237.505,237.535,327500000.0
2007-10-05 08:02:00,237.54,237.545,237.475,237.485,257200000.0
2007-10-05 08:03:00,237.485,237.485,237.4,237.4,236000000.0
2007-10-05 08:04:00,237.395,237.435,237.395,237.425,78200000.0
2007-10-05 08:05:00,237.425,237.455,237.425,237.445,122400000.0
2007-10-05 08:06:00,237.445,237.455,237.425,237.435,77600000.0
2007-10-05 08:07:00,237.43,237.44,237.28,237.295,451000000.0
2007-10-05 08:08:00,237.29,237.325,237.275,237.295,351800000.0
2007-10-05 08:09:00,237.3,237.33,237.285,237.325,123200000.0
2007-10-05 08:10:00,237.335,237.335,237.29,237.31,227000000.0
2007-10-05 08:11:00,237.305,237.335,237.295,237.325,171000000.0
2007-10-05 08:12:00,237.325,237.345,237.275,237.285,280700000.0
2007-10-05 08:13:00,237.285,237.295,237.245,237.275,287400000.0
2007-10-05 08:14:00,237.275,237.295,237.225,237.25,244500000.0
2007-10-05 08:15:00,237.245,237.315,237.245,237.305,476800001.0
2007-10-05 08:16:00,237.3,237.325,237.275,237.28,472200000.0
2007-10-05 08:17:00,237.285,237.35,237.285,237.35,106000000.0
2007-10-05 08:18:00,237.35,237.375,237.345,237.365,338500000.0
2007-10-05 08:19:00,237.36,237.365,237.335,237.345,158000000.0
2007-10-05 08:20:00,237.345,237.345,237.305,237.305,43200000.0
2007-10-05 08:21:00,237.305,237.305,237.26,237.28,168999999.0
2007-10-05 08:22:00,237.28,237.315,237.265,237.275,169200000.0
2007-10-05 08:23:00,237.275,237.285,237.25,237.25,105700000.0
2007-10-05 08:24:00,237.25,237.265,237.23,237.255,333400000.0
2007-10-05 08:25:00,237.26,237.28,237.235,237.25,159400000.0
2007-10-05 08:26:00,237.25,237.285,237.225,237.27,177200000.0
2007-10-05 08:27:00,237.28,237.29,237.255,237.275,82900000.0
2007-10-05 08:28:00,237.265,237.315,237.265,237.305,192400000.0
2007-10-05 08:29:00,237.305,237.315,237.29,237.295,149000000.0
2007-10-05 08:30:00,237.3,237.325,237.29,237.325,91600000.0
2007-10-05 08:31:00,237.325,237.34,237.31,237.325,148600000.0
2007-10-05 08:32:00,237.325,237.345,237.27,237.285,190200000.0
2007-10-05 08:33:00,237.285,237.35,237.275,237.335,226800000.0
2007-10-05 08:34:00,237.335,237.395,237.335,237.39,188000000.0
2007-10-05 08:35:00,237.385,237.4,237.33,237.365,728500002.0
2007-10-05 08:36:00,237.37,237.38,237.335,237.37,308200000.0
2007-10-05 08:37:00,237.37,237.37,237.32,237.34,221000000.0
2007-10-05 08:38:00,237.34,237.395,237.32,237.39,282600000.0
2007-10-05 08:39:00,237.375,237.38,237.35,237.365,86000000.0
2007-10-05 08:40:00,237.37,237.395,237.35,237.365,252500000.0
2007-10-05 08:41:00,237.365,237.37,237.325,237.325,78800000.0
2007-10-05 08:42:00,237.335,237.365,237.325,237.355,18400000.0
2007-10-05 08:43:00,237.365,237.385,237.33,237.335,112300001.0
2007-10-05 08:44:00,237.335,237.34,237.29,237.3,106900000.0
2007-10-05 08:45:00,237.285,237.315,237.26,237.27,138300000.0
2007-10-05 08:46:00,237.27,237.29,237.225,237.225,197600000.0
2007-10-05 08:47:00,237.24,237.245,237.13,237.135,467200000.0
2007-10-05 08:48:00,237.135,237.185,237.125,237.155,532499999.0
2007-10-05 08:49:00,237.155,237.195,237.155,237.185,157600000.0
2007-10-05 08:50:00,237.195,237.23,237.185,237.23,333899999.0
2007-10-05 08:51:00,237.235,237.26,237.215,237.24,274500000.0
2007-10-05 08:52:00,237.24,237.27,237.235,237.25,254900000.0
2007-10-05 08:53:00,237.245,237.315,237.245,237.28,213400000.0
2007-10-05 08:54:00,237.28,237.295,237.255,237.29,437900000.0
2007-10-05 08:55:00,237.285,237.295,237.265,237.285,194800000.0
2007-10-05 08:56:00,237.285,237.285,237.22,237.235,227000000.0
2007-10-05 08:57:00,237.235,237.25,237.23,237.25,166300000.0
2007-10-05 08:58:00,237.245,237.26,237.23,237.26,156200000.0
2007-10-05 08:59:00,237.255,237.265,237.23,237.265,141400000.0
2007-10-05 09:00:00,237.265,237.305,237.25,237.265,229000000.0
2007-10-05 09:01:00,237.265,237.265,237.145,237.21,386600000.0
2007-10-05 09:02:00,237.195,237.21,237.125,237.15,556000000.0
2007-10-05 09:03:00,237.15,237.16,237.04,237.12,511800000.0
2007-10-05 09:04:00,237.13,237.17,237.09,237.13,382600000.0
2007-10-05 09:05:00,237.125,237.18,237.11,237.18,381000000.0
2007-10-05 09:06:00,237.18,237.2,237.155,237.2,308600000.0
2007-10-05 09:07:00,237.2,237.21,237.12,237.145,274400000.0
2007-10-05 09:08:00,237.145,237.16,237.105,237.12,206400000.0
2007-10-05 09:09:00,237.12,237.16,237.12,237.12,171300000.0
2007-10-05 09:10:00,237.12,237.145,237.095,237.095,200300000.0
2007-10-05 09:11:00,237.11,237.11,237.07,237.075,302600000.0
2007-10-05 09:12:00,237.075,237.11,237.065,237.1,258300000.0
2007-10-05 09:13:00,237.1,237.165,237.1,237.12,414700000.0
2007-10-05 09:14:00,237.12,237.13,236.89,236.94,688100000.0
2007-10-05 09:15:00,236.93,236.94,236.7,236.74,1268899999.0
2007-10-05 09:16:00,236.73,236.85,236.69,236.82,778200000.0
2007-10-05 09:17:00,236.81,236.94,236.79,236.94,1063000000.0
2007-10-05 09:18:00,236.94,236.98,236.88,236.88,661600000.0
2007-10-05 09:19:00,236.88,236.94,236.86,236.93,514899997.0
2007-10-05 09:20:00,236.93,236.97,236.88,236.9,320400000.0
2007-10-05 09:21:00,236.9,236.91,236.87,236.9,533200001.0
2007-10-05 09:22:00,236.88,236.9,236.85,236.88,527500000.0
2007-10-05 09:23:00,236.89,236.94,236.86,236.92,447299998.0
2007-10-05 09:24:00,236.92,236.93,236.9,236.9,171200000.0
2007-10-05 09:25:00,236.9,236.93,236.9,236.91,360200000.0
2007-10-05 09:26:00,236.91,236.91,236.83,236.87,361400000.0
2007-10-05 09:27:00,236.87,236.88,236.79,236.81,637400000.0
2007-10-05 09:28:00,236.81,236.81,236.7,236.79,862100004.0
2007-10-05 09:29:00,236.79,236.82,236.78,236.805,178000000.0
2007-10-05 09:30:00,236.81,236.83,236.79,236.82,198600000.0
2007-10-05 09:31:00,236.81,236.81,236.76,236.77,123400000.0
2007-10-05 09:32:00,236.77,236.815,236.77,236.8,382000000.0
2007-10-05 09:33:00,236.795,236.81,236.77,236.79,320800000.0
2007-10-05 09:34:00,236.79,236.86,236.79,236.83,108800000.0
2007-10-05 09:35:00,236.83,236.83,236.8,236.81,87800000.0
2007-10-05 09:36:00,236.82,236.9,236.8,236.89,206200000.0
2007-10-05 09:37:00,236.89,236.915,236.85,236.85,100700000.0
2007-10-05 09:38:00,236.86,236.86,236.845,236.85,104700000.0
2007-10-05 09:39:00,236.85,236.965,236.845,236.92,133300000.0
2007-10-05 09:40:00,236.91,236.92,236.89,236.895,179500000.0
2007-10-05 09:41:00,236.89,236.95,236.89,236.93,286500000.0
2007-10-05 09:42:00,236.93,236.94,236.92,236.93,157200000.0
2007-10-05 09:43:00,236.93,237.02,236.93,236.995,211400000.0
2007-10-05 09:44:00,236.995,236.995,236.95,236.975,163600000.0
2007-10-05 09:45:00,236.98,236.995,236.965,236.975,242900001.0
2007-10-05 09:46:00,236.975,237.05,236.965,237.045,203300000.0
2007-10-05 09:47:00,237.04,237.135,237.04,237.125,431800000.0
2007-10-05 09:48:00,237.125,237.135,237.1,237.1,370500000.0
2007-10-05 09:49:00,237.095,237.12,237.065,237.075,296900000.0
2007-10-05 09:50:00,237.08,237.095,236.99,237.03,448700001.0
2007-10-05 09:51:00,237.03,237.055,236.98,236.98,188700000.0
2007-10-05 09:52:00,236.98,236.995,236.95,236.985,232400000.0
2007-10-05 09:53:00,236.985,236.995,236.96,236.965,81500000.0
2007-10-05 09:54:00,236.965,236.975,236.945,236.955,287300000.0
2007-10-05 09:55:00,236.96,236.97,236.915,236.94,149300000.0
2007-10-05 09:56:00,236.94,236.965,236.94,236.96,65000000.0
2007-10-05 09:57:00,236.96,237.0,236.95,236.995,74300000.0
2007-10-05 09:58:00,237.0,237.04,236.99,237.04,136800000.0
2007-10-05 09:59:00,237.04,237.06,237.005,237.045,136500000.0
2007-10-05 10:00:00,237.06,237.07,237.045,237.05,26700000.0
2007-10-05 10:01:00,237.05,237.08,237.05,237.08,72400000.0
2007-10-05 10:02:00,237.075,237.125,237.075,237.09,86100000.0
2007-10-05 10:03:00,237.09,237.1,237.055,237.09,51100000.0
2007-10-05 10:04:00,237.09,237.09,237.02,237.07,124600000.0
2007-10-05 10:05:00,237.07,237.09,237.05,237.09,70100000.0
2007-10-05 10:06:00,237.08,237.085,237.05,237.06,44800000.0
2007-10-05 10:07:00,237.06,237.08,237.04,237.07,92400000.0
2007-10-05 10:08:00,237.07,237.07,237.03,237.03,80000000.0
2007-10-05 10:09:00,237.04,237.04,236.955,236.98,242300000.0
2007-10-05 10:10:00,236.975,237.025,236.975,237.0,331400002.0
2007-10-05 10:11:00,237.005,237.01,236.965,237.005,165300000.0
2007-10-05 10:12:00,237.0,237.035,236.995,237.005,223100000.0
2007-10-05 10:13:00,237.015,237.035,236.99,237.035,92100000.0
2007-10-05 10:14:00,237.035,237.065,237.03,237.065,226500000.0
2007-10-05 10:15:00,237.065,237.105,237.06,237.065,230000000.0
2007-10-05 10:16:00,237.075,237.11,237.025,237.025,345300000.0
2007-10-05 10:17:00,237.02,237.09,236.995,237.025,449300000.0
2007-10-05 10:18:00,237.025,237.035,236.97,237.02,205500000.0
2007-10-05 10:19:00,237.02,237.045,236.99,236.995,159800000.0
2007-10-05 10:20:00,236.995,237.02,236.96,236.995,208700000.0
2007-10-05 10:21:00,236.99,237.035,236.99,237.0,226900000.0
2007-10-05 10:22:00,236.985,237.01,236.98,237.0,128300000.0
2007-10-05 10:23:00,237.01,237.08,236.995,237.035,129900000.0
2007-10-05 10:24:00,237.035,237.035,237.02,237.035,43200000.0
2007-10-05 10:25:00,237.035,237.065,237.02,237.065,84500000.0
2007-10-05 10:26:00,237.065,237.08,237.05,237.07,38300000.0
2007-10-05 10:27:00,237.075,237.075,237.03,237.06,181500000.0
2007-10-05 10:28:00,237.065,237.085,237.055,237.075,69600000.0
2007-10-05 10:29:00,237.095,237.135,237.07,237.115,220400000.0
2007-10-05 10:30:00,237.105,237.12,237.095,237.095,112800000.0
2007-10-05 10:31:00,237.11,237.18,237.095,237.13,178200000.0
2007-10-05 10:32:00,237.13,237.145,237.11,237.13,230300000.0
2007-10-05 10:33:00,237.13,237.145,237.13,237.145,38400000.0
2007-10-05 10:34:00,237.15,237.17,237.125,237.15,133900000.0
2007-10-05 10:35:00,237.155,237.195,237.15,237.195,63200000.0
2007-10-05 10:36:00,237.2,237.225,237.175,237.22,336200000.0
2007-10-05 10:37:00,237.215,237.22,237.165,237.215,87700000.0
2007-10-05 10:38:00,237.21,237.215,237.19,237.195,37000000.0
2007-10-05 10:39:00,237.19,237.23,237.19,237.23,154600000.0
2007-10-05 10:40:00,237.24,237.44,237.235,237.39,313800000.0
2007-10-05 10:41:00,237.39,237.39,237.325,237.36,209300000.0
2007-10-05 10:42:00,237.34,237.38,237.3,237.32,451400000.0
2007-10-05 10:43:00,237.35,237.36,237.32,237.36,153000000.0
2007-10-05 10:44:00,237.36,237.39,237.36,237.39,188800000.0
2007-10-05 10:45:00,237.38,237.38,237.35,237.37,210400000.0
2007-10-05 10:46:00,237.36,237.36,237.35,237.355,330800000.0
2007-10-05 10:47:00,237.355,237.395,237.35,237.395,284400000.0
2007-10-05 10:48:00,237.395,237.415,237.365,237.38,175800000.0
2007-10-05 10:49:00,237.38,237.395,237.36,237.375,233900000.0
2007-10-05 10:50:00,237.38,237.39,237.35,237.35,292400000.0
2007-10-05 10:51:00,237.35,237.355,237.32,237.32,147800000.0
2007-10-05 10:52:00,237.32,237.35,237.305,237.33,307200000.0
2007-10-05 10:53:00,237.33,237.36,237.325,237.36,324000000.0
2007-10-05 10:54:00,237.37,237.375,237.34,237.375,231400000.0
2007-10-05 10:55:00,237.375,237.385,237.35,237.36,90400000.0
2007-10-05 10:56:00,237.36,237.39,237.36,237.38,268500000.0
2007-10-05 10:57:00,237.38,237.4,237.36,237.385,519400000.0
2007-10-05 10:58:00,237.385,237.44,237.365,237.435,313000000.0
2007-10-05 10:59:00,237.435,237.515,237.43,237.485,318100000.0
2007-10-05 11:00:00,237.49,237.535,237.485,237.5,345100001.0
2007-10-05 11:01:00,237.5,237.5,237.435,237.435,235100000.0
2007-10-05 11:02:00,237.435,237.46,237.41,237.455,316100000.0
2007-10-05 11:03:00,237.455,237.465,237.41,237.42,272500000.0
2007-10-05 11:04:00,237.415,237.425,237.4,237.4,199500000.0
2007-10-05 11:05:00,237.395,237.395,237.18,237.225,1890800006.0
2007-10-05 11:06:00,237.23,237.26,237.21,237.24,668799997.0
2007-10-05 11:07:00,237.24,237.29,237.24,237.29,182200000.0
2007-10-05 11:08:00,237.3,237.35,237.3,237.325,129799998.0
2007-10-05 11:09:00,237.34,237.35,237.31,237.33,115599999.0
2007-10-05 11:10:00,237.325,237.37,237.32,237.34,841800005.0
2007-10-05 11:11:00,237.35,237.4,237.34,237.39,946599993.0
2007-10-05 11:12:00,237.38,237.43,237.37,237.43,464000001.0
2007-10-05 11:13:00,237.41,237.47,237.41,237.43,2010399997.0
2007-10-05 11:14:00,237.435,237.435,237.37,237.38,1770799998.0
2007-10-05 11:15:00,237.38,237.38,237.31,237.33,1861700002.0
2007-10-05 11:16:00,237.33,237.345,237.26,237.27,830900005.0
2007-10-05 11:17:00,237.27,237.34,237.26,237.295,1425999989.0
2007-10-05 11:18:00,237.285,237.34,237.27,237.315,858299997.0
2007-10-05 11:19:00,237.32,237.35,237.27,237.33,1624500000.0
2007-10-05 11:20:00,237.33,237.36,237.305,237.35,693600000.0
2007-10-05 11:21:00,237.35,237.37,237.32,237.36,2110899997.0
2007-10-05 11:22:00,237.36,237.36,237.26,237.28,968199996.0
2007-10-05 11:23:00,237.28,237.31,237.265,237.31,830000001.0
2007-10-05 11:24:00,237.31,237.385,237.275,237.37,702600000.0
2007-10-05 11:25:00,237.37,237.375,237.31,237.33,353000000.0
2007-10-05 11:26:00,237.33,237.33,237.23,237.23,297899999.0
2007-10-05 11:27:00,237.24,237.26,237.23,237.24,79500000.0
2007-10-05 11:28:00,237.24,237.25,237.24,237.24,26300000.0
2007-10-05 11:29:00,237.24,237.245,237.21,237.21,154700000.0
2007-10-05 11:30:00,237.24,237.24,237.2,237.24,108000000.0
2007-10-05 11:31:00,237.24,237.29,237.19,237.24,676500001.0
2007-10-05 11:32:00,237.23,237.3,237.22,237.27,742800000.0
2007-10-05 11:33:00,237.27,237.32,237.27,237.29,361600000.0
2007-10-05 11:34:00,237.31,237.31,237.3,237.31,64000000.0
2007-10-05 11:35:00,237.31,237.33,237.295,237.295,233600000.0
2007-10-05 11:36:00,237.3,237.3,237.24,237.245,457700002.0
2007-10-05 11:37:00,237.25,237.29,237.25,237.28,133800000.0
2007-10-05 11:38:00,237.28,237.29,237.25,237.29,156900000.0
2007-10-05 11:39:00,237.29,237.34,237.28,237.34,678300001.0
2007-10-05 11:40:00,237.33,237.33,237.27,237.29,279700000.0
2007-10-05 11:41:00,237.29,237.31,237.26,237.3,314000000.0
2007-10-05 11:42:00,237.3,237.32,237.275,237.29,332000001.0
2007-10-05 11:43:00,237.28,237.32,237.265,237.31,378799999.0
2007-10-05 11:44:00,237.29,237.32,237.285,237.32,503500000.0
2007-10-05 11:45:00,237.32,237.4,237.315,237.35,372899997.0
2007-10-05 11:46:00,237.35,237.36,237.32,237.32,455700002.0
2007-10-05 11:47:00,237.32,237.33,237.31,237.33,144400000.0
2007-10-05 11:48:00,237.33,237.39,237.33,237.39,576600002.0
2007-10-05 11:49:00,237.38,237.38,237.32,237.34,158400000.0
2007-10-05 11:50:00,237.33,237.35,237.31,237.32,183300000.0
2007-10-05 11:51:00,237.32,237.32,237.25,237.26,395999999.0
2007-10-05 11:52:00,237.25,237.27,237.23,237.26,284300002.0
2007-10-05 11:53:00,237.25,237.27,237.22,237.24,254100000.0
2007-10-05 11:54:00,237.24,237.25,237.24,237.24,12900000.0
2007-10-05 11:55:00,237.24,237.25,237.21,237.21,31300000.0
2007-10-05 11:56:00,237.21,237.24,237.2,237.24,28600000.0
2007-10-05 11:57:00,237.24,237.31,237.21,237.275,352400000.0
2007-10-05 11:58:00,237.31,237.32,237.27,237.29,149200000.0
2007-10-05 11:59:00,237.3,237.33,237.24,237.27,295400000.0
2007-10-05 12:00:00,237.27,237.29,237.23,237.27,211900000.0
2007-10-05 12:01:00,237.27,237.29,237.27,237.28,65600000.0
2007-10-05 12:02:00,237.28,237.31,237.27,237.3,145200000.0
2007-10-05 12:03:00,237.3,237.33,237.28,237.31,184699999.0
2007-10-05 12:04:00,237.3,237.36,237.3,237.34,132500000.0
2007-10-05 12:05:00,237.35,237.37,237.31,237.34,129500000.0
2007-10-05 12:06:00,237.34,237.35,237.32,237.32,57600000.0
2007-10-05 12:07:00,237.32,237.32,237.27,237.27,103800000.0
2007-10-05 12:08:00,237.27,237.3,237.26,237.28,51000000.0
2007-10-05 12:09:00,237.28,237.28,237.22,237.22,90100000.0
2007-10-05 12:10:00,237.24,237.29,237.23,237.29,308700000.0
2007-10-05 12:11:00,237.29,237.31,237.21,237.24,106000000.0
2007-10-05 12:12:00,237.24,237.34,237.24,237.33,134000000.0
2007-10-05 12:13:00,237.33,237.36,237.31,237.35,197300000.0
2007-10-05 12:14:00,237.35,237.35,237.31,237.33,254900000.0
2007-10-05 12:15:00,237.34,237.38,237.33,237.37,395299998.0
2007-10-05 12:16:00,237.37,237.39,237.35,237.38,130100000.0
2007-10-05 12:17:00,237.36,237.38,237.35,237.35,137900000.0
2007-10-05 12:18:00,237.37,237.38,237.355,237.36,194200000.0
2007-10-05 12:19:00,237.36,237.36,237.34,237.34,38400000.0
2007-10-05 12:20:00,237.33,237.34,237.265,237.27,341100000.0
2007-10-05 12:21:00,237.27,237.32,237.245,237.31,368400000.0
2007-10-05 12:22:00,237.31,237.33,237.3,237.31,243400000.0
2007-10-05 12:23:00,237.31,237.39,237.305,237.36,426600001.0
2007-10-05 12:24:00,237.36,237.37,237.31,237.31,710700001.0
2007-10-05 12:25:00,237.31,237.33,237.28,237.305,446500002.0
2007-10-05 12:26:00,237.31,237.31,237.275,237.29,214000000.0
2007-10-05 12:27:00,237.3,237.32,237.28,237.295,242200000.0
2007-10-05 12:28:00,237.3,237.36,237.295,237.33,706600000.0
2007-10-05 12:29:00,237.32,237.34,237.31,237.31,498200002.0
2007-10-05 12:30:00,237.32,237.34,237.3,237.34,193400000.0
2007-10-05 12:31:00,237.34,237.36,237.34,237.35,74800000.0
2007-10-05 12:32:00,237.35,237.41,237.35,237.38,1022299997.0
2007-10-05 12:33:00,237.4,237.41,237.35,237.41,503600000.0
2007-10-05 12:34:00,237.41,237.45,237.385,237.43,561699999.0
2007-10-05 12:35:00,237.43,237.46,237.42,237.445,312000000.0
2007-10-05 12:36:00,237.45,237.49,237.41,237.45,408199998.0
2007-10-05 12:37:00,237.45,237.45,237.4,237.42,1101799998.0
2007-10-05 12:38:00,237.42,237.44,237.34,237.35,997000000.0
2007-10-05 12:39:00,237.35,237.37,237.26,237.33,782100003.0
2007-10-05 12:40:00,237.33,237.48,237.33,237.46,942499997.0
2007-10-05 12:41:00,237.44,237.5,237.42,237.46,598300000.0
2007-10-05 12:42:00,237.46,237.5,237.44,237.46,861100000.0
2007-10-05 12:43:00,237.46,237.51,237.45,237.51,1058199997.0
2007-10-05 12:44:00,237.52,237.53,237.45,237.47,797599996.0
2007-10-05 12:45:00,237.46,237.51,237.45,237.475,803399998.0
2007-10-05 12:46:00,237.47,237.5,237.46,237.47,1216799995.0
2007-10-05 12:47:00,237.465,237.53,237.465,237.51,494000000.0
2007-10-05 12:48:00,237.51,237.51,237.465,237.47,832700004.0
2007-10-05 12:49:00,237.48,237.51,237.48,237.5,238399999.0
2007-10-05 12:50:00,237.5,237.54,237.49,237.49,560400001.0
2007-10-05 12:51:00,237.49,237.55,237.46,237.49,1381900001.0
2007-10-05 12:52:00,237.47,237.62,237.47,237.59,1388799998.0
2007-10-05 12:53:00,237.59,237.6,237.45,237.47,1388799998.0
2007-10-05 12:54:00,237.49,237.595,237.48,237.58,1836600006.0
2007-10-05 12:55:00,237.58,237.65,237.55,237.64,1419500004.0
2007-10-05 12:56:00,237.64,237.65,237.54,237.56,1355700007.0
2007-10-05 12:57:00,237.58,237.61,237.57,237.59,1762899983.0
2007-10-05 12:58:00,237.59,237.59,237.53,237.545,602599998.0
2007-10-05 12:59:00,237.53,237.63,237.53,237.57,1964699999.0
2007-10-05 13:00:00,237.56,237.67,237.49,237.51,2129900004.0
2007-10-05 13:01:00,237.5,237.61,237.45,237.45,2129900004.0
2007-10-05 13:02:00,237.46,237.54,237.42,237.49,889999999.0
2007-10-05 13:03:00,237.49,237.51,237.48,237.505,215600001.0
2007-10-05 13:04:00,237.505,237.58,237.505,237.55,636800001.0
2007-10-05 13:05:00,237.55,237.57,237.5,237.53,325800000.0
2007-10-05 13:06:00,237.52,237.56,237.52,237.56,61600000.0
2007-10-05 13:07:00,237.56,237.56,237.525,237.56,54100000.0
2007-10-05 13:08:00,237.55,237.55,237.53,237.55,164600000.0
2007-10-05 13:09:00,237.55,237.55,237.525,237.53,305500001.0
2007-10-05 13:10:00,237.53,237.62,237.53,237.62,429600000.0
2007-10-05 13:11:00,237.62,237.64,237.56,237.64,232800000.0
2007-10-05 13:12:00,237.64,237.68,237.615,237.63,951300000.0
2007-10-05 13:13:00,237.64,237.65,237.61,237.63,451599998.0
2007-10-05 13:14:00,237.63,237.67,237.61,237.66,445600000.0
2007-10-05 13:15:00,237.66,237.66,237.6,237.62,242000000.0
2007-10-05 13:16:00,237.615,237.62,237.59,237.59,257200000.0
2007-10-05 13:17:00,237.59,237.59,237.51,237.52,633600000.0
2007-10-05 13:18:00,237.52,237.56,237.52,237.53,387900001.0
2007-10-05 13:19:00,237.53,237.57,237.52,237.54,554700000.0
2007-10-05 13:20:00,237.55,237.56,237.5,237.515,403800000.0
2007-10-05 13:21:00,237.52,237.52,237.44,237.45,262500000.0
2007-10-05 13:22:00,237.46,237.53,237.46,237.53,196200000.0
2007-10-05 13:23:00,237.53,237.56,237.51,237.56,291200000.0
2007-10-05 13:24:00,237.55,237.55,237.47,237.49,344000000.0
2007-10-05 13:25:00,237.49,237.51,237.41,237.44,270900000.0
2007-10-05 13:26:00,237.43,237.44,237.4,237.4,176200000.0
2007-10-05 13:27:00,237.39,237.42,237.39,237.42,173900000.0
2007-10-05 13:28:00,237.42,237.48,237.4,237.47,193000000.0
2007-10-05 13:29:00,237.47,237.5,237.45,237.5,118400000.0
2007-10-05 13:30:00,237.5,237.51,237.45,237.45,100600000.0
2007-10-05 13:31:00,237.48,237.51,237.455,237.51,150400000.0
2007-10-05 13:32:00,237.51,237.51,237.46,237.51,462099999.0
2007-10-05 13:33:00,237.51,237.55,237.48,237.525,638300000.0
2007-10-05 13:34:00,237.52,237.54,237.43,237.47,784700002.0
2007-10-05 13:35:00,237.47,237.48,237.38,237.4,561400000.0
2007-10-05 13:36:00,237.4,237.5,237.4,237.5,292000000.0
2007-10-05 13:37:00,237.5,237.53,237.47,237.52,148200000.0
2007-10-05 13:38:00,237.52,237.53,237.38,237.43,330100000.0
2007-10-05 13:39:00,237.43,237.45,237.41,237.45,283600000.0
2007-10-05 13:40:00,237.45,237.49,237.42,237.42,379299997.0
2007-10-05 13:41:00,237.43,237.43,237.35,237.37,700000001.0
2007-10-05 13:42:00,237.36,237.39,237.33,237.35,278400000.0
2007-10-05 13:43:00,237.34,237.41,237.335,237.4,907700000.0
2007-10-05 13:44:00,237.39,237.4,237.35,237.37,162400000.0
2007-10-05 13:45:00,237.36,237.44,237.3,237.41,1215200002.0
2007-10-05 13:46:00,237.41,237.48,237.41,237.48,154600000.0
2007-10-05 13:47:00,237.47,237.49,237.41,237.42,717599999.0
2007-10-05 13:48:00,237.42,237.44,237.39,237.42,449900001.0
2007-10-05 13:49:00,237.42,237.46,237.405,237.43,183000000.0
2007-10-05 13:50:00,237.43,237.44,237.42,237.44,114000000.0
2007-10-05 13:51:00,237.44,237.51,237.41,237.49,1097000002.0
2007-10-05 13:52:00,237.49,237.51,237.47,237.47,1007999997.0
2007-10-05 13:53:00,237.465,237.48,237.37,237.38,420599998.0
2007-10-05 13:54:00,237.38,237.47,237.38,237.47,356400000.0
2007-10-05 13:55:00,237.47,237.53,237.43,237.515,719299999.0
2007-10-05 13:56:00,237.52,237.55,237.39,237.39,610800001.0
2007-10-05 13:57:00,237.4,237.48,237.4,237.47,1125499999.0
2007-10-05 13:58:00,237.47,237.56,237.46,237.505,1040400000.0
2007-10-05 13:59:00,237.505,237.59,237.505,237.55,924500004.0
2007-10-05 14:00:00,237.55,237.58,237.51,237.51,883500000.0
2007-10-05 14:01:00,237.51,237.53,237.5,237.5,271100001.0
2007-10-05 14:02:00,237.5,237.525,237.48,237.51,506299999.0
2007-10-05 14:03:00,237.51,237.51,237.48,237.48,523099997.0
2007-10-05 14:04:00,237.49,237.57,237.485,237.57,582200000.0
2007-10-05 14:05:00,237.57,237.61,237.56,237.59,1380199995.0
2007-10-05 14:06:00,237.6,237.62,237.56,237.6,855400000.0
2007-10-05 14:07:00,237.6,237.61,237.53,237.55,712300002.0
2007-10-05 14:08:00,237.55,237.57,237.54,237.55,296699999.0
2007-10-05 14:09:00,237.55,237.58,237.5,237.545,537000000.0
2007-10-05 14:10:00,237.55,237.58,237.445,237.47,450799999.0
2007-10-05 14:11:00,237.47,237.57,237.45,237.56,491800002.0
2007-10-05 14:12:00,237.56,237.635,237.56,237.62,719800001.0
2007-10-05 14:13:00,237.6,237.62,237.45,237.49,770800001.0
2007-10-05 14:14:00,237.49,237.55,237.48,237.54,837600001.0
2007-10-05 14:15:00,237.54,237.55,237.44,237.495,1079899997.0
2007-10-05 14:16:00,237.52,237.525,237.46,237.47,244200000.0
2007-10-05 14:17:00,237.47,237.52,237.45,237.51,252600000.0
2007-10-05 14:18:00,237.51,237.57,237.5,237.56,423800000.0
2007-10-05 14:19:00,237.56,237.56,237.46,237.53,733800000.0
2007-10-05 14:20:00,237.53,237.61,237.49,237.54,1181800000.0
2007-10-05 14:21:00,237.54,237.61,237.515,237.58,692599998.0
2007-10-05 14:22:00,237.58,237.58,237.5,237.5,680300000.0
2007-10-05 14:23:00,237.5,237.54,237.43,237.48,964099999.0
2007-10-05 14:24:00,237.47,237.49,237.4,237.4,1091700006.0
2007-10-05 14:25:00,237.4,237.475,237.38,237.475,1622900000.0
2007-10-05 14:26:00,237.44,237.54,237.37,237.46,1162399993.0
2007-10-05 14:27:00,237.49,237.49,237.41,237.47,1162399993.0
2007-10-05 14:28:00,237.47,237.57,237.445,237.49,758000001.0
2007-10-05 14:29:00,237.49,237.49,237.27,237.39,522999998.0
2007-10-05 14:30:00,237.38,237.44,237.16,237.36,1322799996.0
2007-10-05 14:31:00,237.34,238.015,237.31,237.965,2111299992.0
2007-10-05 14:32:00,237.965,237.965,237.71,237.75,1161000001.0
2007-10-05 14:33:00,237.72,237.81,237.68,237.8,1301200000.0
2007-10-05 14:34:00,237.8,237.87,237.7,237.84,1515700000.0
2007-10-05 14:35:00,237.84,237.9,237.75,237.8,1160300001.0
2007-10-05 14:36:00,237.8,237.89,237.67,237.69,1672999996.0
2007-10-05 14:37:00,237.7,237.96,237.7,237.93,1523499999.0
2007-10-05 14:38:00,237.83,238.23,237.82,238.2,1859100000.0
2007-10-05 14:39:00,238.175,238.22,237.935,237.99,1859100000.0
2007-10-05 14:40:00,237.985,238.08,237.92,237.97,1710099995.0
2007-10-05 14:41:00,237.97,238.01,237.89,237.995,1376699992.0
2007-10-05 14:42:00,237.995,238.105,237.93,238.105,830699997.0
2007-10-05 14:43:00,238.095,238.145,237.885,237.885,714800000.0
2007-10-05 14:44:00,237.89,238.055,237.875,238.0,588600000.0
2007-10-05 14:45:00,237.985,238.165,237.975,238.09,686900000.0
2007-10-05 14:46:00,238.095,238.12,237.99,238.015,523700000.0
2007-10-05 14:47:00,238.015,238.02,237.835,237.85,749300000.0
2007-10-05 14:48:00,237.845,237.925,237.72,237.87,551900000.0
2007-10-05 14:49:00,237.87,237.925,237.85,237.915,531899998.0
2007-10-05 14:50:00,237.915,238.025,237.915,238.025,525400000.0
2007-10-05 14:51:00,238.02,238.035,237.905,237.94,652700000.0
2007-10-05 14:52:00,237.945,237.96,237.805,237.85,633100000.0
2007-10-05 14:53:00,237.855,237.935,237.83,237.875,430100000.0
2007-10-05 14:54:00,237.875,237.955,237.83,237.935,694000000.0
2007-10-05 14:55:00,237.945,237.985,237.81,237.81,466900000.0
2007-10-05 14:56:00,237.82,237.915,237.775,237.915,447300000.0
2007-10-05 14:57:00,237.915,237.935,237.86,237.915,537800000.0
2007-10-05 14:58:00,237.91,237.955,237.82,237.855,550800000.0
2007-10-05 14:59:00,237.855,237.965,237.85,237.95,832600000.0
2007-10-05 15:00:00,237.945,237.945,237.81,237.92,386400000.0
2007-10-05 15:01:00,237.925,237.96,237.87,237.87,366200000.0
2007-10-05 15:02:00,237.87,238.04,237.85,238.02,472400002.0
2007-10-05 15:03:00,238.01,238.03,237.91,237.93,527600003.0
2007-10-05 15:04:00,237.93,237.93,237.87,237.89,490400002.0
2007-10-05 15:05:00,237.91,237.97,237.87,237.97,740800000.0
2007-10-05 15:06:00,237.95,237.97,237.8,237.8,800700000.0
2007-10-05 15:07:00,237.8,237.94,237.73,237.92,873900001.0
2007-10-05 15:08:00,237.92,237.93,237.79,237.86,837099998.0
2007-10-05 15:09:00,237.84,237.91,237.73,237.76,674400000.0
2007-10-05 15:10:00,237.76,237.82,237.75,237.77,725899999.0
2007-10-05 15:11:00,237.76,237.84,237.76,237.82,559800000.0
2007-10-05 15:12:00,237.82,237.83,237.7,237.72,592700000.0
2007-10-05 15:13:00,237.71,237.82,237.7,237.82,675149999.0
2007-10-05 15:14:00,237.82,237.87,237.74,237.86,592599997.0
2007-10-05 15:15:00,237.85,237.94,237.825,237.84,526800001.0
2007-10-05 15:16:00,237.84,237.91,237.84,237.89,333500000.0
2007-10-05 15:17:00,237.89,237.89,237.75,237.77,417900000.0
2007-10-05 15:18:00,237.77,237.86,237.76,237.85,452499998.0
2007-10-05 15:19:00,237.84,237.92,237.81,237.89,655700000.0
2007-10-05 15:20:00,237.9,237.91,237.75,237.83,370399999.0
2007-10-05 15:21:00,237.83,237.85,237.79,237.85,385899999.0
2007-10-05 15:22:00,237.83,237.9,237.81,237.84,211600001.0
2007-10-05 15:23:00,237.84,237.88,237.81,237.88,284400000.0
2007-10-05 15:24:00,237.88,237.94,237.83,237.94,740100003.0
2007-10-05 15:25:00,237.94,238.02,237.94,237.98,450300000.0
2007-10-05 15:26:00,238.0,238.04,237.96,238.04,771799997.0
2007-10-05 15:27:00,238.04,238.07,238.01,238.035,418400000.0
2007-10-05 15:28:00,238.035,238.05,238.0,238.02,319899999.0
2007-10-05 15:29:00,238.02,238.08,238.01,238.08,292200000.0
2007-10-05 15:30:00,238.08,238.14,238.07,238.12,350900000.0
2007-10-05 15:31:00,238.12,238.14,238.03,238.07,431900000.0
2007-10-05 15:32:00,238.07,238.11,238.03,238.08,520500000.0
2007-10-05 15:33:00,238.08,238.25,238.08,238.19,780100000.0
2007-10-05 15:34:00,238.17,238.18,238.095,238.13,877799998.0
2007-10-05 15:35:00,238.13,238.15,238.1,238.11,287200000.0
2007-10-05 15:36:00,238.09,238.12,238.07,238.09,306000000.0
2007-10-05 15:37:00,238.09,238.27,238.08,238.16,1093699999.0
2007-10-05 15:38:00,238.17,238.21,238.08,238.19,1549199998.0
2007-10-05 15:39:00,238.19,238.28,238.1,238.27,1361400001.0
2007-10-05 15:40:00,238.27,238.27,238.12,238.16,1121024999.0
2007-10-05 15:41:00,238.16,238.24,238.11,238.14,976100003.0
2007-10-05 15:42:00,238.15,238.16,238.04,238.1,405900000.0
2007-10-05 15:43:00,238.1,238.21,238.1,238.18,638200002.0
2007-10-05 15:44:00,238.18,238.19,238.05,238.13,1146700001.0
2007-10-05 15:45:00,238.13,238.18,238.1,238.16,929150001.0
2007-10-05 15:46:00,238.12,238.21,238.04,238.08,1025412498.0
2007-10-05 15:47:00,238.07,238.11,237.94,237.95,1379200001.0
2007-10-05 15:48:00,237.97,238.03,237.92,237.97,1795499996.0
2007-10-05 15:49:00,237.97,237.97,237.85,237.85,1007000003.0
2007-10-05 15:50:00,237.85,237.94,237.835,237.92,1302599995.0
2007-10-05 15:51:00,237.92,238.04,237.92,238.04,1436600002.0
2007-10-05 15:52:00,238.04,238.22,238.02,238.21,1835700000.0
2007-10-05 15:53:00,238.22,238.22,238.09,238.13,1696899996.0
2007-10-05 15:54:00,238.13,238.23,238.13,238.23,2000800008.0
2007-10-05 15:55:00,238.23,238.26,238.18,238.22,621900002.0
2007-10-05 15:56:00,238.22,238.31,238.16,238.16,614000000.0
2007-10-05 15:57:00,238.16,238.16,237.99,237.99,832800001.0
2007-10-05 15:58:00,237.99,238.13,237.94,238.13,874900001.0
2007-10-05 15:59:00,238.13,238.19,237.97,237.98,1341099996.0
2007-10-05 16:00:00,237.98,238.04,237.95,238.04,773200001.0
2007-10-05 16:01:00,238.04,238.1,238.03,238.05,1379599997.0
2007-10-05 16:02:00,238.05,238.09,238.02,238.08,753900000.0
2007-10-05 16:03:00,238.09,238.14,238.04,238.1,1209100000.0
2007-10-05 16:04:00,238.08,238.17,238.06,238.16,796399998.0
2007-10-05 16:05:00,238.16,238.2,238.03,238.05,713199998.0
2007-10-05 16:06:00,238.05,238.08,238.02,238.08,458900000.0
2007-10-05 16:07:00,238.07,238.19,238.06,238.19,540000000.0
2007-10-05 16:08:00,238.18,238.21,238.14,238.21,699900001.0
2007-10-05 16:09:00,238.22,238.24,238.12,238.16,455900000.0
2007-10-05 16:10:00,238.16,238.2,238.13,238.16,572000003.0
2007-10-05 16:11:00,238.16,238.27,238.16,238.24,277699999.0
2007-10-05 16:12:00,238.25,238.28,238.08,238.09,685600000.0
2007-10-05 16:13:00,238.09,238.17,238.08,238.1,272500000.0
2007-10-05 16:14:00,238.1,238.11,238.03,238.06,729800000.0
2007-10-05 16:15:00,238.06,238.09,237.99,238.03,610400000.0
2007-10-05 16:16:00,238.02,238.09,238.02,238.09,259999999.0
2007-10-05 16:17:00,238.09,238.15,238.08,238.15,114400000.0
2007-10-05 16:18:00,238.15,238.15,238.01,238.02,254400000.0
2007-10-05 16:19:00,238.02,238.07,238.01,238.06,372400000.0
2007-10-05 16:20:00,238.06,238.12,238.0,238.11,499899999.0
2007-10-05 16:21:00,238.12,238.16,238.055,238.11,477300002.0
2007-10-05 16:22:00,238.09,238.09,238.01,238.05,181600000.0
2007-10-05 16:23:00,238.03,238.06,238.03,238.05,126400001.0
2007-10-05 16:24:00,238.05,238.1,238.04,238.06,137800000.0
2007-10-05 16:25:00,238.05,238.06,238.005,238.03,376999999.0
2007-10-05 16:26:00,238.03,238.03,237.955,238.01,324999999.0
2007-10-05 16:27:00,238.01,238.045,237.985,238.04,220400000.0
2007-10-05 16:28:00,238.035,238.04,237.965,237.975,272200000.0
2007-10-05 16:29:00,237.965,237.985,237.94,237.985,133600000.0
2007-10-05 16:30:00,237.98,238.08,237.98,238.055,228800000.0
2007-10-05 16:31:00,238.055,238.055,237.99,237.995,372900000.0
2007-10-05 16:32:00,237.99,238.005,237.955,237.985,440600000.0
2007-10-05 16:33:00,237.99,238.085,237.98,238.06,280300000.0
2007-10-05 16:34:00,238.055,238.095,238.035,238.095,192800000.0
2007-10-05 16:35:00,238.095,238.095,238.065,238.075,76400000.0
2007-10-05 16:36:00,238.075,238.095,238.06,238.085,85200000.0
2007-10-05 16:37:00,238.085,238.155,238.08,238.115,188100000.0
2007-10-05 16:38:00,238.115,238.125,238.08,238.09,185400000.0
2007-10-05 16:39:00,238.09,238.12,238.09,238.09,127200000.0
2007-10-05 16:40:00,238.095,238.095,238.035,238.065,239000000.0
2007-10-05 16:41:00,238.055,238.055,238.015,238.02,119900000.0
2007-10-05 16:42:00,238.025,238.075,238.01,238.04,204600000.0
2007-10-05 16:43:00,238.04,238.105,238.03,238.08,405600002.0
2007-10-05 16:44:00,238.08,238.11,238.045,238.06,262600000.0
2007-10-05 16:45:00,238.065,238.125,238.03,238.07,395900000.0
2007-10-05 16:46:00,238.07,238.165,238.06,238.125,217300000.0
2007-10-05 16:47:00,238.125,238.13,238.065,238.085,293800001.0
2007-10-05 16:48:00,238.085,238.085,237.99,238.04,454600000.0
2007-10-05 16:49:00,238.035,238.05,237.995,238.025,330000000.0
2007-10-05 16:50:00,238.03,238.055,237.98,238.005,161500000.0
2007-10-05 16:51:00,238.0,238.025,237.995,238.015,368000000.0
2007-10-05 16:52:00,238.015,238.045,237.99,238.025,245200000.0
2007-10-05 16:53:00,238.02,238.085,238.02,238.075,298100000.0
2007-10-05 16:54:00,238.075,238.115,238.055,238.11,325500000.0
2007-10-05 16:55:00,238.12,238.145,238.1,238.11,130800000.0
2007-10-05 16:56:00,238.12,238.145,238.07,238.1,243500000.0
2007-10-05 16:57:00,238.1,238.265,238.1,238.215,320100000.0
2007-10-05 16:58:00,238.2,238.215,238.145,238.145,246000000.0
2007-10-05 16:59:00,238.15,238.265,238.15,238.235,425600000.0
2007-10-05 17:00:00,238.225,238.255,238.135,238.18,674800000.0
2007-10-05 17:01:00,238.18,238.25,238.18,238.215,557899999.0
2007-10-05 17:02:00,238.22,238.29,238.21,238.21,712500000.0
2007-10-05 17:03:00,238.215,238.235,238.14,238.17,616400001.0
2007-10-05 17:04:00,238.17,238.185,238.12,238.155,704799999.0
2007-10-05 17:05:00,238.155,238.195,238.14,238.195,156300000.0
2007-10-05 17:06:00,238.195,238.25,238.185,238.22,506400000.0
2007-10-05 17:07:00,238.22,238.26,238.19,238.19,509299997.0
2007-10-05 17:08:00,238.19,238.19,238.075,238.105,587899999.0
2007-10-05 17:09:00,238.105,238.16,238.095,238.15,613100001.0
2007-10-05 17:10:00,238.14,238.15,238.11,238.135,424599999.0
2007-10-05 17:11:00,238.14,238.2,238.135,238.2,286400000.0
2007-10-05 17:12:00,238.19,238.24,238.185,238.195,320800000.0
2007-10-05 17:13:00,238.195,238.25,238.175,238.24,474900000.0
2007-10-05 17:14:00,238.24,238.35,238.24,238.33,600899999.0
2007-10-05 17:15:00,238.33,238.4,238.31,238.39,315600000.0
2007-10-05 17:16:00,238.39,238.6,238.34,238.6,789500000.0
2007-10-05 17:17:00,238.61,238.645,238.57,238.61,430500000.0
2007-10-05 17:18:00,238.61,238.715,238.6,238.68,637300000.0
2007-10-05 17:19:00,238.68,238.705,238.58,238.585,596499999.0
2007-10-05 17:20:00,238.585,238.595,238.55,238.55,498200000.0
2007-10-05 17:21:00,238.55,238.555,238.5,238.55,423300000.0
2007-10-05 17:22:00,238.56,238.595,238.52,238.565,263200000.0
2007-10-05 17:23:00,238.57,238.605,238.555,238.59,394700000.0
2007-10-05 17:24:00,238.59,238.59,238.545,238.58,289200000.0
2007-10-05 17:25:00,238.575,238.59,238.52,238.53,487899998.0
2007-10-05 17:26:00,238.53,238.535,238.51,238.53,301700000.0
2007-10-05 17:27:00,238.53,238.545,238.52,238.525,80600000.0
2007-10-05 17:28:00,238.525,238.535,238.505,238.525,172399999.0
2007-10-05 17:29:00,238.53,238.535,238.41,238.415,542300000.0
2007-10-05 17:30:00,238.42,238.485,238.395,238.42,483200000.0
2007-10-05 17:31:00,238.42,238.44,238.38,238.39,358900000.0
2007-10-05 17:32:00,238.39,238.41,238.355,238.395,540400000.0
2007-10-05 17:33:00,238.395,238.405,238.355,238.36,386500000.0
2007-10-05 17:34:00,238.355,238.4,238.345,238.38,499000000.0
2007-10-05 17:35:00,238.385,238.57,238.385,238.535,880799999.0
2007-10-05 17:36:00,238.54,238.58,238.495,238.495,401199999.0
2007-10-05 17:37:00,238.495,238.55,238.495,238.525,455100000.0
2007-10-05 17:38:00,238.52,238.555,238.45,238.47,752600000.0
2007-10-05 17:39:00,238.47,238.49,238.44,238.47,184000000.0
2007-10-05 17:40:00,238.47,238.48,238.43,238.46,297000000.0
2007-10-05 17:41:00,238.46,238.525,238.455,238.505,413200000.0
2007-10-05 17:42:00,238.52,238.58,238.505,238.56,434199999.0
2007-10-05 17:43:00,238.56,238.56,238.52,238.55,207400000.0
2007-10-05 17:44:00,238.55,238.61,238.55,238.59,328600000.0
2007-10-05 17:45:00,238.585,238.59,238.54,238.58,228900000.0
2007-10-05 17:46:00,238.58,238.59,238.56,238.56,84800000.0
2007-10-05 17:47:00,238.55,238.57,238.54,238.54,246600000.0
2007-10-05 17:48:00,238.54,238.58,238.525,238.54,537100000.0
2007-10-05 17:49:00,238.535,238.56,238.535,238.545,402600000.0
2007-10-05 17:50:00,238.55,238.56,238.54,238.545,405100002.0
2007-10-05 17:51:00,238.545,238.59,238.53,238.59,525200001.0
2007-10-05 17:52:00,238.59,238.69,238.57,238.69,549700000.0
2007-10-05 17:53:00,238.695,238.77,238.675,238.725,560099999.0
2007-10-05 17:54:00,238.73,238.755,238.645,238.65,983799998.0
2007-10-05 17:55:00,238.65,238.675,238.635,238.645,578999998.0
2007-10-05 17:56:00,238.645,238.7,238.645,238.68,963500000.0
2007-10-05 17:57:00,238.67,238.69,238.63,238.69,410800000.0
2007-10-05 17:58:00,238.69,238.72,238.69,238.72,174800000.0
2007-10-05 17:59:00,238.73,238.74,238.7,238.73,358200000.0
2007-10-05 18:00:00,238.715,238.74,238.715,238.73,419400000.0
2007-10-05 18:01:00,238.73,238.74,238.72,238.72,255500000.0
2007-10-05 18:02:00,238.725,238.81,238.725,238.8,302200000.0
2007-10-05 18:03:00,238.79,238.82,238.79,238.81,217600000.0
2007-10-05 18:04:00,238.81,238.82,238.76,238.77,301600000.0
2007-10-05 18:05:00,238.765,238.765,238.73,238.74,197200000.0
2007-10-05 18:06:00,238.74,238.74,238.615,238.62,552300000.0
2007-10-05 18:07:00,238.62,238.64,238.61,238.62,421600001.0
2007-10-05 18:08:00,238.62,238.63,238.62,238.63,80400000.0
2007-10-05 18:09:00,238.63,238.66,238.62,238.64,141600000.0
2007-10-05 18:10:00,238.64,238.65,238.6,238.61,123100000.0
2007-10-05 18:11:00,238.61,238.64,238.57,238.64,223300000.0
2007-10-05 18:12:00,238.64,238.7,238.62,238.7,236400000.0
2007-10-05 18:13:00,238.7,238.71,238.69,238.7,98800000.0
2007-10-05 18:14:00,238.71,238.71,238.645,238.67,276400000.0
2007-10-05 18:15:00,238.66,238.67,238.63,238.67,220000000.0
2007-10-05 18:16:00,238.66,238.72,238.655,238.715,400300000.0
2007-10-05 18:17:00,238.715,238.715,238.665,238.69,177500000.0
2007-10-05 18:18:00,238.685,238.685,238.68,238.68,20800000.0
2007-10-05 18:19:00,238.68,238.7,238.68,238.68,379200000.0
2007-10-05 18:20:00,238.675,238.675,238.64,238.64,130300000.0
2007-10-05 18:21:00,238.63,238.64,238.62,238.635,112100000.0
2007-10-05 18:22:00,238.635,238.65,238.625,238.635,244300000.0
2007-10-05 18:23:00,238.635,238.64,238.58,238.61,257700000.0
2007-10-05 18:24:00,238.61,238.62,238.59,238.6,17600000.0
2007-10-05 18:25:00,238.61,238.645,238.61,238.61,159200000.0
2007-10-05 18:26:00,238.62,238.655,238.62,238.64,319099999.0
2007-10-05 18:27:00,238.65,238.65,238.63,238.65,23800000.0
2007-10-05 18:28:00,238.65,238.705,238.65,238.7,397200000.0
2007-10-05 18:29:00,238.7,238.725,238.675,238.675,226600000.0
2007-10-05 18:30:00,238.675,238.69,238.63,238.65,244600000.0
2007-10-05 18:31:00,238.65,238.67,238.625,238.64,185200000.0
2007-10-05 18:32:00,238.64,238.675,238.64,238.66,280400000.0
2007-10-05 18:33:00,238.66,238.685,238.66,238.68,28800000.0
2007-10-05 18:34:00,238.68,238.735,238.67,238.72,271800000.0
2007-10-05 18:35:00,238.715,238.74,238.71,238.71,142100000.0
2007-10-05 18:36:00,238.71,238.71,238.645,238.645,344400000.0
2007-10-05 18:37:00,238.645,238.675,238.64,238.645,452700000.0
2007-10-05 18:38:00,238.635,238.645,238.63,238.635,82200000.0
2007-10-05 18:39:00,238.64,238.64,238.6,238.61,196500000.0
2007-10-05 18:40:00,238.61,238.64,238.6,238.615,55400000.0
2007-10-05 18:41:00,238.63,238.63,238.54,238.55,163500000.0
2007-10-05 18:42:00,238.55,238.58,238.54,238.565,177200000.0
2007-10-05 18:43:00,238.565,238.605,238.565,238.58,131000000.0
2007-10-05 18:44:00,238.59,238.59,238.545,238.565,148400000.0
2007-10-05 18:45:00,238.555,238.615,238.55,238.61,199812578.0
2007-10-05 18:46:00,238.62,238.635,238.61,238.62,133437526.0
2007-10-05 18:47:00,238.615,238.64,238.615,238.64,168237526.0
2007-10-05 18:48:00,238.63,238.64,238.63,238.635,49000000.0
2007-10-05 18:49:00,238.64,238.64,238.6,238.63,70150936.0
2007-10-05 18:50:00,238.63,238.64,238.63,238.63,35462682.0
2007-10-05 18:51:00,238.64,238.65,238.63,238.65,73312994.0
2007-10-05 18:52:00,238.65,238.65,238.59,238.6,139350520.0
2007-10-05 18:53:00,238.6,238.66,238.6,238.63,175600000.0
2007-10-05 18:54:00,238.64,238.66,238.64,238.64,47600000.0
2007-10-05 18:55:00,238.64,238.7,238.64,238.69,103600000.0
2007-10-05 18:56:00,238.69,238.69,238.65,238.69,90900000.0
2007-10-05 18:57:00,238.7,238.76,238.675,238.75,350200000.0
2007-10-05 18:58:00,238.76,238.8,238.73,238.78,254000000.0
2007-10-05 18:59:00,238.78,238.85,238.755,238.85,491400000.0
2007-10-05 19:00:00,238.85,238.87,238.79,238.795,557000000.0
2007-10-05 19:01:00,238.81,238.81,238.76,238.775,240400000.0
2007-10-05 19:02:00,238.77,238.78,238.75,238.77,154400000.0
2007-10-05 19:03:00,238.77,238.825,238.75,238.81,143700001.0
2007-10-05 19:04:00,238.81,238.87,238.78,238.79,218700000.0
2007-10-05 19:05:00,238.785,238.81,238.775,238.8,137500000.0
2007-10-05 19:06:00,238.79,238.79,238.77,238.79,162700000.0
2007-10-05 19:07:00,238.8,238.81,238.8,238.81,32000000.0
2007-10-05 19:08:00,238.82,238.835,238.78,238.79,120800000.0
2007-10-05 19:09:00,238.78,238.81,238.78,238.78,142000000.0
2007-10-05 19:10:00,238.79,238.82,238.78,238.81,232500000.0
2007-10-05 19:11:00,238.81,238.815,238.78,238.78,183500000.0
2007-10-05 19:12:00,238.78,238.83,238.78,238.81,204200000.0
2007-10-05 19:13:00,238.82,238.83,238.81,238.82,38000000.0
2007-10-05 19:14:00,238.82,238.82,238.78,238.81,129200000.0
2007-10-05 19:15:00,238.81,238.81,238.79,238.79,82200000.0
2007-10-05 19:16:00,238.79,238.81,238.785,238.8,145299999.0
2007-10-05 19:17:00,238.81,238.84,238.8,238.82,55600000.0
2007-10-05 19:18:00,238.82,238.82,238.785,238.785,144500000.0
2007-10-05 19:19:00,238.78,238.81,238.78,238.8,106700000.0
2007-10-05 19:20:00,238.795,238.795,238.74,238.74,156500000.0
2007-10-05 19:21:00,238.735,238.735,238.72,238.725,168600000.0
2007-10-05 19:22:00,238.72,238.725,238.705,238.705,380100001.0
2007-10-05 19:23:00,238.715,238.72,238.685,238.7,91600000.0
2007-10-05 19:24:00,238.7,238.705,238.695,238.7,158999999.0
2007-10-05 19:25:00,238.7,238.72,238.695,238.72,248000000.0
2007-10-05 19:26:00,238.72,238.74,238.7,238.74,78800000.0
2007-10-05 19:27:00,238.74,238.76,238.73,238.73,61600000.0
2007-10-05 19:28:00,238.73,238.73,238.715,238.73,18400000.0
2007-10-05 19:29:00,238.73,238.73,238.7,238.7,36800000.0
2007-10-05 19:30:00,238.69,238.72,238.66,238.685,164800000.0
2007-10-05 19:31:00,238.69,238.7,238.66,238.67,130400002.0
2007-10-05 19:32:00,238.68,238.7,238.66,238.7,70700000.0
2007-10-05 19:33:00,238.7,238.74,238.68,238.72,171600000.0
2007-10-05 19:34:00,238.72,238.75,238.71,238.715,54400000.0
2007-10-05 19:35:00,238.72,238.75,238.72,238.73,132700000.0
2007-10-05 19:36:00,238.73,238.73,238.71,238.715,109400000.0
2007-10-05 19:37:00,238.71,238.72,238.7,238.7,42800000.0
2007-10-05 19:38:00,238.7,238.7,238.68,238.7,56300000.0
2007-10-05 19:39:00,238.7,238.72,238.69,238.715,104600000.0
2007-10-05 19:40:00,238.715,238.75,238.71,238.735,73400000.0
2007-10-05 19:41:00,238.73,238.835,238.73,238.83,209400000.0
2007-10-05 19:42:00,238.83,238.83,238.785,238.8,37200000.0
2007-10-05 19:43:00,238.8,238.8,238.77,238.78,48000000.0
2007-10-05 19:44:00,238.78,238.79,238.75,238.76,84400000.0
2007-10-05 19:45:00,238.76,238.78,238.73,238.74,162200000.0
2007-10-05 19:46:00,238.74,238.76,238.74,238.76,74000000.0
2007-10-05 19:47:00,238.76,238.77,238.75,238.76,45400000.0
2007-10-05 19:48:00,238.75,238.75,238.74,238.74,81600000.0
2007-10-05 19:49:00,238.76,238.76,238.69,238.73,172800000.0
2007-10-05 19:50:00,238.73,238.74,238.685,238.685,351200000.0
2007-10-05 19:51:00,238.69,238.715,238.66,238.69,355899999.0
2007-10-05 19:52:00,238.69,238.71,238.675,238.71,141800000.0
2007-10-05 19:53:00,238.71,238.74,238.695,238.735,172200000.0
2007-10-05 19:54:00,238.735,238.74,238.73,238.74,52800000.0
2007-10-05 19:55:00,238.74,238.76,238.74,238.74,66600000.0
2007-10-05 19:56:00,238.75,238.75,238.695,238.7,378700002.0
2007-10-05 19:57:00,238.7,238.715,238.69,238.7,439500000.0
2007-10-05 19:58:00,238.695,238.71,238.68,238.685,141400000.0
2007-10-05 19:59:00,238.69,238.705,238.67,238.67,345000001.0
2007-10-05 20:00:00,238.67,238.7,238.645,238.7,548900002.0
2007-10-05 20:01:00,238.7,238.725,238.695,238.725,424200000.0
2007-10-05 20:02:00,238.725,238.725,238.675,238.69,325700001.0
2007-10-05 20:03:00,238.695,238.7,238.695,238.7,21200000.0
2007-10-05 20:04:00,238.7,238.7,238.7,238.7,2000000.0
2007-10-05 20:05:00,238.7,238.7,238.67,238.68,63400000.0
2007-10-05 20:06:00,238.67,238.69,238.67,238.675,224000000.0
2007-10-05 20:07:00,238.67,238.685,238.635,238.645,177800000.0
2007-10-05 20:08:00,238.645,238.645,238.63,238.645,193200000.0
2007-10-05 20:09:00,238.64,238.64,238.565,238.565,393399999.0
2007-10-05 20:10:00,238.565,238.6,238.54,238.595,252200001.0
2007-10-05 20:11:00,238.595,238.595,238.585,238.585,85400000.0
2007-10-05 20:12:00,238.59,238.59,238.565,238.57,93800000.0
2007-10-05 20:13:00,238.57,238.61,238.56,238.58,570799999.0
2007-10-05 20:14:00,238.59,238.59,238.57,238.57,19600000.0
2007-10-05 20:15:00,238.57,238.595,238.57,238.585,205400000.0
2007-10-05 20:16:00,238.59,238.605,238.59,238.6,94600000.0
2007-10-05 20:17:00,238.605,238.61,238.58,238.6,80300000.0
2007-10-05 20:18:00,238.585,238.59,238.56,238.57,173100000.0
2007-10-05 20:19:00,238.56,238.57,238.56,238.56,86000000.0
2007-10-05 20:20:00,238.56,238.59,238.55,238.585,166800000.0
2007-10-05 20:21:00,238.58,238.66,238.575,238.66,437500000.0
2007-10-05 20:22:00,238.66,238.665,238.595,238.6,571000000.0
2007-10-05 20:23:00,238.595,238.62,238.595,238.605,191500000.0
2007-10-05 20:24:00,238.605,238.635,238.565,238.635,400800000.0
2007-10-05 20:25:00,238.63,238.645,238.615,238.635,229500000.0
2007-10-05 20:26:00,238.635,238.635,238.595,238.635,304900000.0
2007-10-05 20:27:00,238.64,238.64,238.595,238.595,163600000.0
2007-10-05 20:28:00,238.62,238.64,238.59,238.64,383699999.0
2007-10-05 20:29:00,238.64,238.65,238.62,238.64,157300000.0
2007-10-05 20:30:00,238.64,238.65,238.625,238.64,230400000.0
2007-10-05 20:31:00,238.64,238.64,238.59,238.61,84000000.0
2007-10-05 20:32:00,238.57,238.624,238.556,238.601,542600000.0
2007-10-05 20:33:00,238.61,238.62,238.61,238.62,18000000.0
2007-10-05 20:34:00,238.62,238.625,238.62,238.625,24400000.0
2007-10-05 20:35:00,238.625,238.625,238.6,238.6,150100000.0
2007-10-05 20:36:00,238.6,238.64,238.6,238.62,153200000.0
2007-10-05 20:37:00,238.62,238.62,238.58,238.62,192400000.0
2007-10-05 20:38:00,238.62,238.62,238.595,238.62,258700000.0
2007-10-05 20:39:00,238.62,238.66,238.615,238.62,225300000.0
2007-10-05 20:40:00,238.615,238.64,238.615,238.625,100800000.0
2007-10-05 20:41:00,238.63,238.65,238.6,238.6,156100000.0
2007-10-05 20:42:00,238.6,238.66,238.6,238.66,344500000.0
2007-10-05 20:43:00,238.65,238.66,238.65,238.66,126700002.0
2007-10-05 20:44:00,238.66,238.66,238.655,238.66,13400000.0
2007-10-05 20:45:00,238.66,238.66,238.66,238.66,19200000.0
2007-10-05 20:46:00,238.67,238.68,238.67,238.68,8800000.0
2007-10-05 20:47:00,238.66,238.66,238.66,238.66,16000000.0
2007-10-05 20:48:00,238.66,238.66,238.615,238.62,119200000.0
2007-10-05 20:49:00,238.62,238.64,238.62,238.63,174000000.0
2007-10-05 20:50:00,238.63,238.63,238.61,238.625,235500000.0
2007-10-05 20:51:00,238.625,238.625,238.615,238.62,21600000.0
2007-10-05 20:52:00,238.62,238.645,238.595,238.645,394500000.0
2007-10-05 20:53:00,238.64,238.65,238.605,238.605,333200000.0
2007-10-05 20:54:00,238.605,238.63,238.605,238.63,79500000.0
2007-10-05 20:55:00,238.63,238.63,238.58,238.6,159400000.0
2007-10-05 20:56:00,238.6,238.61,238.57,238.61,173899999.0
2007-10-05 20:57:00,238.605,238.61,238.605,238.61,29200000.0
2007-10-05 20:58:00,238.61,238.62,238.6,238.62,100400000.0
2007-10-05 20:59:00,238.625,238.65,238.61,238.63,304400002.0
2007-10-05 21:00:00,238.63,238.68,238.63,238.66,415200001.0
2007-10-05 21:01:00,238.655,238.66,238.64,238.65,150800000.0
2007-10-05 21:02:00,238.65,238.65,238.63,238.63,128800000.0
2007-10-05 21:03:00,238.63,238.65,238.6,238.65,160600000.0
2007-10-05 21:04:00,238.65,238.66,238.65,238.65,20800000.0
2007-10-05 21:05:00,238.67,238.68,238.66,238.68,73600000.0
2007-10-05 21:06:00,238.68,238.68,238.66,238.66,66200000.0
2007-10-05 21:07:00,238.67,238.7,238.67,238.68,78800000.0
2007-10-05 21:08:00,238.68,238.76,238.68,238.74,402000000.0
2007-10-05 21:09:00,238.74,238.75,238.69,238.725,165500000.0
2007-10-05 21:10:00,238.725,238.73,238.71,238.715,41400000.0
2007-10-05 21:11:00,238.715,238.715,238.705,238.705,47200000.0
2007-10-05 21:12:00,238.705,238.725,238.705,238.715,60600000.0
2007-10-05 21:13:00,238.715,238.725,238.71,238.715,111900001.0
2007-10-05 21:14:00,238.73,238.73,238.7,238.715,158000000.0
2007-10-05 21:15:00,238.72,238.725,238.675,238.675,138400000.0
2007-10-05 21:16:00,238.675,238.675,238.67,238.67,70800000.0
2007-10-05 21:17:00,238.675,238.69,238.67,238.685,109600000.0
2007-10-05 21:18:00,238.68,238.69,238.645,238.69,150600000.0
2007-10-05 21:19:00,238.69,238.69,238.67,238.675,99200000.0
2007-10-05 21:20:00,238.675,238.675,238.625,238.645,315799999.0
2007-10-05 21:21:00,238.65,238.655,238.64,238.645,128800000.0
2007-10-05 21:22:00,238.645,238.645,238.615,238.625,196499998.0
2007-10-05 21:23:00,238.63,238.645,238.615,238.645,47600000.0
2007-10-05 21:24:00,238.655,238.67,238.655,238.655,45600000.0
2007-10-05 21:25:00,238.67,238.67,238.62,238.62,97200000.0
2007-10-05 21:26:00,238.64,238.67,238.64,238.66,191800000.0
2007-10-05 21:27:00,238.655,238.655,238.645,238.645,15400000.0
2007-10-05 21:28:00,238.645,238.66,238.64,238.64,48200000.0
2007-10-05 21:29:00,238.64,238.655,238.64,238.655,26000000.0
2007-10-05 21:30:00,238.655,238.66,238.64,238.66,103000000.0
2007-10-05 21:31:00,238.65,238.66,238.65,238.65,17400000.0
2007-10-05 21:32:00,238.65,238.66,238.645,238.66,40100000.0
2007-10-05 21:33:00,238.66,238.66,238.66,238.66,27200000.0
2007-10-05 21:34:00,238.66,238.66,238.645,238.655,168900000.0
2007-10-05 21:35:00,238.655,238.66,238.645,238.65,192600000.0
2007-10-05 21:36:00,238.655,238.655,238.64,238.645,27200000.0
2007-10-05 21:37:00,238.645,238.645,238.63,238.63,77200000.0
2007-10-05 21:38:00,238.63,238.65,238.63,238.635,125400000.0
2007-10-05 21:39:00,238.635,238.645,238.625,238.645,223000000.0
2007-10-05 21:40:00,238.645,238.645,238.64,238.64,16400000.0
2007-10-05 21:41:00,238.64,238.655,238.64,238.64,64800000.0
2007-10-05 21:42:00,238.65,238.65,238.63,238.64,132400000.0
2007-10-05 21:43:00,238.64,238.65,238.625,238.64,157800000.0
2007-10-05 21:44:00,238.64,238.64,238.635,238.635,73200000.0
2007-10-05 21:45:00,238.64,238.67,238.635,238.65,135200000.0
2007-10-05 21:46:00,238.65,238.67,238.64,238.64,172100000.0
2007-10-05 21:47:00,238.64,238.665,238.64,238.64,46400000.0
2007-10-05 21:48:00,238.635,238.645,238.625,238.645,33800000.0
2007-10-05 21:49:00,238.645,238.645,238.635,238.635,19800000.0
2007-10-05 21:50:00,238.645,238.655,238.64,238.64,86200000.0
2007-10-05 21:51:00,238.645,238.66,238.625,238.655,88200000.0
2007-10-05 21:52:00,238.66,238.66,238.65,238.65,16000000.0
2007-10-05 21:53:00,238.65,238.65,238.65,238.65,19200000.0
2007-10-05 21:54:00,238.645,238.65,238.64,238.64,328000000.0
2007-10-05 21:55:00,238.64,238.665,238.64,238.65,223200000.0
2007-10-05 21:56:00,238.65,238.65,238.62,238.64,260400000.0
2007-10-05 21:57:00,238.655,238.675,238.645,238.67,100000000.0
2007-10-05 21:58:00,238.67,238.685,238.67,238.685,59200000.0
2007-10-05 21:59:00,238.71,238.715,238.65,238.7,284599997.0
2007-10-05 22:00:00,238.695,238.735,238.695,238.725,108700000.0
2007-10-05 22:01:00,238.725,238.735,238.725,238.735,64800000.0
2007-10-05 22:02:00,238.735,238.735,238.695,238.725,140800000.0
2007-10-05 22:03:00,238.725,238.725,238.695,238.725,120000000.0
2007-10-05 22:04:00,238.74,238.75,238.74,238.74,38400000.0
2007-10-05 22:05:00,238.745,238.76,238.735,238.76,93200000.0
2007-10-05 22:06:00,238.76,238.76,238.675,238.68,202800000.0
2007-10-05 22:07:00,238.68,238.715,238.665,238.71,262100001.0
2007-10-05 22:08:00,238.71,238.71,238.67,238.69,219300000.0
2007-10-05 22:09:00,238.695,238.695,238.68,238.68,30400000.0
2007-10-05 22:10:00,238.69,238.705,238.69,238.7,89200000.0
2007-10-05 22:11:00,238.7,238.72,238.69,238.69,88100000.0
2007-10-05 22:12:00,238.69,238.69,238.68,238.68,64000000.0
2007-10-05 22:13:00,238.69,238.7,238.68,238.7,115700000.0
2007-10-05 22:14:00,238.7,238.72,238.7,238.7,30400000.0
2007-10-05 22:15:00,238.7,238.7,238.68,238.68,14600000.0
2007-10-05 22:16:00,238.68,238.705,238.68,238.68,94400000.0
2007-10-05 22:17:00,238.69,238.69,238.69,238.69,4000000.0
2007-10-05 22:18:00,238.68,238.68,238.68,238.68,15200000.0
2007-10-05 22:19:00,238.68,238.69,238.68,238.69,28500000.0
2007-10-05 22:20:00,238.69,238.715,238.69,238.7,58000000.0
2007-10-05 22:21:00,238.7,238.71,238.69,238.695,81300000.0
2007-10-05 22:22:00,238.695,238.72,238.685,238.69,64600000.0
2007-10-05 22:23:00,238.695,238.695,238.69,238.69,24400000.0
2007-10-05 22:24:00,238.67,238.676,238.644,238.676,108700000.0
2007-10-05 22:25:00,238.695,238.695,238.675,238.675,28400000.0
2007-10-05 22:26:00,238.68,238.695,238.665,238.685,71200000.0
2007-10-05 22:27:00,238.685,238.695,238.685,238.685,31200000.0
2007-10-05 22:28:00,238.695,238.695,238.695,238.695,7200000.0
2007-10-05 22:29:00,238.695,238.695,238.675,238.675,20000000.0
2007-10-05 22:30:00,238.68,238.69,238.68,238.68,90000000.0
2007-10-05 22:31:00,238.648,238.671,238.644,238.662,131200000.0
2007-10-05 22:32:00,238.68,238.685,238.67,238.68,56000000.0
2007-10-05 22:33:00,238.68,238.705,238.68,238.705,27200000.0
2007-10-05 22:34:00,238.705,238.755,238.69,238.735,239800001.0
2007-10-05 22:35:00,238.73,238.73,238.72,238.725,106800000.0
2007-10-05 22:36:00,238.73,238.76,238.715,238.72,240600000.0
2007-10-05 22:37:00,238.735,238.735,238.71,238.72,46400000.0
2007-10-05 22:38:00,238.72,238.725,238.68,238.705,182899998.0
2007-10-05 22:39:00,238.705,238.705,238.675,238.705,88600000.0
2007-10-05 22:40:00,238.705,238.725,238.705,238.725,23000000.0
2007-10-05 22:41:00,238.73,238.75,238.73,238.735,67600000.0
2007-10-05 22:42:00,238.73,238.75,238.68,238.68,227100001.0
2007-10-05 22:43:00,238.69,238.705,238.675,238.685,71200000.0
2007-10-05 22:44:00,238.68,238.695,238.68,238.695,35000000.0
2007-10-05 22:45:00,238.656,238.703,238.649,238.682,120100000.0
2007-10-05 22:46:00,238.7,238.715,238.695,238.715,27000000.0
2007-10-05 22:47:00,238.72,238.72,238.685,238.7,87200000.0
2007-10-05 22:48:00,238.7,238.715,238.7,238.71,24800000.0
2007-10-05 22:49:00,238.71,238.765,238.71,238.765,71200000.0
2007-10-05 22:50:00,238.765,238.775,238.76,238.765,29800000.0
2007-10-05 22:51:00,238.77,238.775,238.765,238.765,35200000.0
2007-10-05 22:52:00,238.765,238.775,238.73,238.75,126700000.0
2007-10-05 22:53:00,238.75,238.75,238.735,238.735,92400000.0
2007-10-05 22:54:00,238.745,238.795,238.735,238.795,31400000.0
2007-10-05 22:55:00,238.79,238.89,238.79,238.89,125300000.0
2007-10-05 22:56:00,238.89,238.95,238.89,238.93,209600000.0
2007-10-05 22:57:00,238.92,238.99,238.89,238.89,123500000.0
2007-10-05 22:58:00,238.91,238.93,238.82,238.89,184500000.0
2007-10-05 22:59:00,238.89,238.9,238.79,238.84,157300000.0
2007-10-07 23:00:00,238.828,238.879,238.814,238.853,81200000.0
2007-10-07 23:01:00,238.838,238.86,238.801,238.859,135400000.0
2007-10-07 23:02:00,238.863,238.891,238.852,238.87,104000000.0
2007-10-07 23:03:00,238.878,238.9,238.853,238.9,204100000.0
2007-10-07 23:04:00,238.905,238.905,238.878,238.885,153400000.0
2007-10-07 23:05:00,238.855,238.873,238.844,238.868,113100000.0
2007-10-07 23:06:00,238.834,238.87,238.825,238.833,192300000.0
2007-10-07 23:07:00,238.848,238.89,238.824,238.861,185600000.0
2007-10-07 23:08:00,238.869,238.869,238.835,238.846,90100000.0
2007-10-07 23:09:00,238.842,238.894,238.834,238.854,49900000.0
2007-10-07 23:10:00,238.866,238.899,238.848,238.879,127900000.0
2007-10-07 23:11:00,238.879,238.921,238.833,238.897,214900000.0
2007-10-07 23:12:00,238.879,238.932,238.862,238.882,65300000.0
2007-10-07 23:13:00,238.878,238.92,238.862,238.92,172700000.0
2007-10-07 23:14:00,238.92,238.941,238.892,238.892,148000000.0
2007-10-07 23:15:00,238.909,238.955,238.895,238.946,140400000.0
2007-10-07 23:16:00,238.954,238.954,238.886,238.886,358500000.0
2007-10-07 23:17:00,238.879,238.951,238.879,238.943,294900000.0
2007-10-07 23:18:00,238.92,238.97,238.92,238.944,249000000.0
2007-10-07 23:19:00,238.929,238.95,238.908,238.928,222900000.0
2007-10-07 23:20:00,238.939,238.967,238.9,238.913,261200000.0
2007-10-07 23:21:00,238.935,238.99,238.926,238.986,222300000.0
2007-10-07 23:22:00,238.974,238.997,238.935,238.966,160900000.0
2007-10-07 23:23:00,238.966,238.991,238.942,238.946,321000000.0
2007-10-07 23:24:00,238.954,238.996,238.928,238.953,180500000.0
2007-10-07 23:25:00,238.981,238.989,238.932,238.936,176400000.0
2007-10-07 23:26:00,238.952,239.037,238.943,239.033,113700000.0
2007-10-07 23:27:00,239.04,239.06,238.99,239.02,172100000.0
2007-10-07 23:28:00,239.02,239.04,238.91,238.95,360900000.0
2007-10-07 23:29:00,238.96,238.99,238.96,238.98,16300000.0
2007-10-07 23:30:00,238.941,239.018,238.94,238.94,340800000.0
2007-10-07 23:31:00,238.99,238.99,238.98,238.99,15000000.0
2007-10-07 23:32:00,238.99,239.02,238.89,238.93,212200000.0
2007-10-07 23:33:00,238.94,239.04,238.93,239.03,379600000.0
2007-10-07 23:34:00,239.03,239.05,238.98,238.98,238100000.0
2007-10-07 23:35:00,238.99,239.165,238.98,239.1,380900000.0
2007-10-07 23:36:00,239.12,239.18,239.075,239.08,180700000.0
2007-10-07 23:37:00,239.07,239.1,239.07,239.1,139600000.0
2007-10-07 23:38:00,239.1,239.11,239.07,239.07,98400000.0
2007-10-07 23:39:00,239.07,239.09,239.05,239.07,158200000.0
2007-10-07 23:40:00,239.09,239.09,239.05,239.07,14400000.0
2007-10-07 23:41:00,239.07,239.07,238.98,239.02,124100000.0
2007-10-07 23:42:00,239.04,239.05,238.995,239.05,143100000.0
2007-10-07 23:43:00,239.05,239.07,238.99,239.03,265200000.0
2007-10-07 23:44:00,239.03,239.04,238.99,238.99,201400000.0
2007-10-07 23:45:00,238.99,239.04,238.98,239.02,270700000.0
2007-10-07 23:46:00,239.03,239.06,239.0,239.06,54300000.0
2007-10-07 23:47:00,239.05,239.1,239.05,239.09,105600000.0
2007-10-07 23:48:00,239.09,239.11,239.04,239.09,209600000.0
2007-10-07 23:49:00,239.09,239.11,239.09,239.11,59200000.0
2007-10-07 23:50:00,239.09,239.09,239.08,239.09,78400000.0
2007-10-07 23:51:00,239.11,239.15,239.09,239.14,137800000.0
2007-10-07 23:52:00,239.13,239.15,239.08,239.13,281000000.0
2007-10-07 23:53:00,239.13,239.13,239.105,239.105,32600000.0
2007-10-07 23:54:00,239.1,239.1,239.06,239.09,73600000.0
2007-10-07 23:55:00,239.09,239.17,239.08,239.145,125900000.0
2007-10-07 23:56:00,239.14,239.145,239.14,239.14,37600000.0
2007-10-07 23:57:00,239.14,239.16,239.12,239.14,163500000.0
2007-10-07 23:58:00,239.14,239.17,239.13,239.13,159200000.0
2007-10-07 23:59:00,239.14,239.19,239.1,239.19,367700001.0
2007-10-08 00:00:00,239.18,239.19,239.165,239.175,88400000.0
2007-10-08 00:01:00,239.175,239.175,239.13,239.155,16000000.0
2007-10-08 00:02:00,239.155,239.175,239.095,239.115,68400000.0
2007-10-08 00:03:00,239.13,239.135,239.095,239.115,92100000.0
2007-10-08 00:04:00,239.1,239.1,239.08,239.08,88400000.0
2007-10-08 00:05:00,239.08,239.095,239.005,239.01,229800000.0
2007-10-08 00:06:00,239.03,239.03,239.03,239.03,3100000.0
2007-10-08 00:07:00,239.03,239.03,238.99,238.99,81900000.0
2007-10-08 00:08:00,238.99,239.035,238.99,239.035,180800001.0
2007-10-08 00:09:00,239.035,239.04,239.015,239.03,83200000.0
2007-10-08 00:10:00,239.035,239.035,239.035,239.035,5300000.0
2007-10-08 00:11:00,239.035,239.05,239.03,239.05,130100000.0
2007-10-08 00:12:00,239.04,239.045,239.03,239.045,84600000.0
2007-10-08 00:13:00,239.045,239.045,239.035,239.035,6300000.0
2007-10-08 00:14:00,239.035,239.035,239.02,239.02,28500000.0
2007-10-08 00:15:00,239.02,239.02,239.02,239.02,158400000.0
2007-10-08 00:16:00,239.02,239.03,239.02,239.03,75500000.0
2007-10-08 00:17:00,239.025,239.045,239.025,239.025,8200000.0
2007-10-08 00:18:00,239.025,239.025,239.025,239.025,4900000.0
2007-10-08 00:19:00,239.025,239.025,239.01,239.01,10300000.0
2007-10-08 00:20:00,239.025,239.025,239.005,239.005,33800000.0
2007-10-08 00:21:00,239.005,239.005,238.96,238.96,54900000.0
2007-10-08 00:22:00,238.965,238.99,238.95,238.95,117200000.0
2007-10-08 00:23:00,238.96,239.01,238.96,238.99,181300000.0
2007-10-08 00:24:00,238.995,238.995,238.995,238.995,4200000.0
2007-10-08 00:25:00,238.995,238.995,238.98,238.985,14200000.0
2007-10-08 00:26:00,239.0,239.0,238.98,238.98,48300000.0
2007-10-08 00:27:00,238.98,239.0,238.945,238.945,80500000.0
2007-10-08 00:28:00,238.96,238.98,238.91,238.91,175700000.0
2007-10-08 00:29:00,238.92,238.965,238.91,238.96,85900000.0
2007-10-08 00:30:00,238.96,238.96,238.94,238.945,16800000.0
2007-10-08 00:31:00,238.945,238.965,238.945,238.95,55900000.0
2007-10-08 00:32:00,238.95,238.95,238.945,238.945,15200000.0
2007-10-08 00:33:00,238.945,238.955,238.93,238.955,27600000.0
2007-10-08 00:34:00,238.955,238.965,238.935,238.935,18000000.0
2007-10-08 00:35:00,238.935,238.94,238.935,238.94,27200000.0
2007-10-08 00:36:00,238.91,238.94,238.895,238.9,41200000.0
2007-10-08 00:37:00,238.9,238.9,238.88,238.88,23100000.0
2007-10-08 00:38:00,238.87,238.89,238.84,238.85,60300000.0
2007-10-08 00:39:00,238.83,238.88,238.805,238.82,99700000.0
2007-10-08 00:40:00,238.82,238.82,238.81,238.82,5600000.0
2007-10-08 00:41:00,238.82,238.82,238.81,238.82,9400000.0
2007-10-08 00:42:00,238.82,238.84,238.81,238.84,57000000.0
2007-10-08 00:43:00,238.83,238.84,238.785,238.785,120900000.0
2007-10-08 00:44:00,238.8,238.83,238.795,238.83,157000000.0
2007-10-08 00:45:00,238.83,238.83,238.81,238.81,144600000.0
2007-10-08 00:46:00,238.81,238.81,238.79,238.8,47400000.0
2007-10-08 00:47:00,238.8,238.815,238.79,238.8,28100000.0
2007-10-08 00:48:00,238.8,238.8,238.77,238.78,137700000.0
2007-10-08 00:49:00,238.78,238.78,238.76,238.76,33700000.0
2007-10-08 00:50:00,238.76,238.78,238.755,238.775,241500000.0
2007-10-08 00:51:00,238.78,238.785,238.775,238.785,9700000.0
2007-10-08 00:52:00,238.785,238.785,238.77,238.78,215000000.0
2007-10-08 00:53:00,238.775,238.79,238.775,238.79,53400000.0
2007-10-08 00:54:00,238.79,238.79,238.79,238.79,23100000.0
2007-10-08 00:55:00,238.79,238.79,238.77,238.77,46500000.0
2007-10-08 00:56:00,238.78,238.78,238.775,238.775,6500000.0
2007-10-08 00:57:00,238.78,238.785,238.775,238.785,27400000.0
2007-10-08 00:58:00,238.785,238.795,238.78,238.785,16900000.0
2007-10-08 00:59:00,238.785,238.795,238.77,238.78,27600000.0
2007-10-08 01:00:00,238.77,238.775,238.765,238.775,28700000.0
2007-10-08 01:01:00,238.765,238.77,238.765,238.765,18000000.0
2007-10-08 01:02:00,238.76,238.78,238.76,238.765,80500000.0
2007-10-08 01:03:00,238.77,238.79,238.765,238.79,23300000.0
2007-10-08 01:04:00,238.79,238.79,238.785,238.785,8000000.0
2007-10-08 01:05:00,238.79,238.79,238.79,238.79,2600000.0
2007-10-08 01:06:00,238.775,238.78,238.775,238.78,5600000.0
2007-10-08 01:07:00,238.79,238.79,238.78,238.78,6400000.0
2007-10-08 01:08:00,238.78,238.78,238.76,238.77,21600000.0
2007-10-08 01:09:00,238.78,238.78,238.775,238.775,9600000.0
2007-10-08 01:10:00,238.78,238.78,238.77,238.775,13100000.0
2007-10-08 01:11:00,238.775,238.805,238.775,238.795,38400000.0
2007-10-08 01:12:00,238.79,238.795,238.78,238.795,38000000.0
2007-10-08 01:13:00,238.785,238.835,238.785,238.805,68600000.0
2007-10-08 01:14:00,238.815,238.835,238.815,238.825,42600000.0
2007-10-08 01:15:00,238.835,238.845,238.825,238.845,42400000.0
2007-10-08 01:16:00,238.835,238.855,238.815,238.835,94500000.0
2007-10-08 01:17:00,238.835,238.865,238.835,238.865,105800000.0
2007-10-08 01:18:00,238.865,238.895,238.845,238.875,81500000.0
2007-10-08 01:19:00,238.875,238.875,238.835,238.835,50000000.0
2007-10-08 01:20:00,238.84,238.885,238.815,238.82,149100000.0
2007-10-08 01:21:00,238.835,238.835,238.82,238.82,23200000.0
2007-10-08 01:22:00,238.82,238.845,238.82,238.845,35200000.0
2007-10-08 01:23:00,238.845,238.915,238.845,238.91,137100000.0
2007-10-08 01:24:00,238.905,238.915,238.855,238.915,58600000.0
2007-10-08 01:25:00,238.91,238.91,238.91,238.91,3000000.0
2007-10-08 01:26:00,238.9,238.9,238.885,238.89,79100000.0
2007-10-08 01:27:00,238.89,238.935,238.89,238.935,87700000.0
2007-10-08 01:28:00,238.935,238.935,238.925,238.93,25800000.0
2007-10-08 01:29:00,238.935,238.985,238.935,238.975,40800000.0
2007-10-08 01:30:00,238.975,238.98,238.955,238.97,46400000.0
2007-10-08 01:31:00,238.98,238.985,238.96,238.975,40000000.0
2007-10-08 01:32:00,238.98,239.025,238.97,238.995,163900000.0
2007-10-08 01:33:00,238.985,238.985,238.93,238.98,150900000.0
2007-10-08 01:34:00,238.98,239.055,238.98,239.055,51900000.0
2007-10-08 01:35:00,239.05,239.08,239.045,239.05,68700000.0
2007-10-08 01:36:00,239.045,239.065,239.03,239.045,118400000.0
2007-10-08 01:37:00,239.045,239.06,239.035,239.045,47400000.0
2007-10-08 01:38:00,239.045,239.045,239.025,239.035,16000000.0
2007-10-08 01:39:00,239.03,239.03,239.015,239.015,55200000.0
2007-10-08 01:40:00,239.02,239.04,239.015,239.035,93100000.0
2007-10-08 01:41:00,239.04,239.105,239.035,239.075,85600000.0
2007-10-08 01:42:00,239.075,239.075,239.005,239.045,98500000.0
2007-10-08 01:43:00,239.045,239.045,239.015,239.015,42400000.0
2007-10-08 01:44:00,239.015,239.025,238.955,238.99,101400000.0
2007-10-08 01:45:00,238.995,239.005,238.975,238.985,85000000.0
2007-10-08 01:46:00,238.985,238.985,238.91,238.915,217600000.0
2007-10-08 01:47:00,238.91,238.92,238.88,238.88,66800000.0
2007-10-08 01:48:00,238.86,238.9,238.845,238.86,95600000.0
2007-10-08 01:49:00,238.85,238.87,238.815,238.86,61300000.0
2007-10-08 01:50:00,238.86,238.89,238.855,238.89,71100000.0
2007-10-08 01:51:00,238.91,238.91,238.865,238.865,33100000.0
2007-10-08 01:52:00,238.865,238.88,238.84,238.86,45700000.0
2007-10-08 01:53:00,238.855,238.875,238.855,238.875,24000000.0
2007-10-08 01:54:00,238.858,238.858,238.828,238.854,88400000.0
2007-10-08 01:55:00,238.865,238.865,238.865,238.865,2400000.0
2007-10-08 01:56:00,238.854,238.881,238.828,238.864,27600000.0
2007-10-08 01:57:00,238.875,238.875,238.875,238.875,2400000.0
2007-10-08 01:58:00,238.875,238.95,238.865,238.95,146000000.0
2007-10-08 01:59:00,238.945,239.02,238.945,239.015,100600000.0
2007-10-08 02:00:00,239.02,239.02,239.015,239.015,12400000.0
2007-10-08 02:01:00,239.015,239.015,239.015,239.015,3900000.0
2007-10-08 02:02:00,239.015,239.015,238.985,238.985,46800000.0
2007-10-08 02:03:00,238.985,238.985,238.935,238.935,81300000.0
2007-10-08 02:04:00,238.95,238.955,238.865,238.865,147500000.0
2007-10-08 02:05:00,238.87,238.88,238.855,238.86,42400000.0
2007-10-08 02:06:00,238.86,238.87,238.835,238.85,17200000.0
2007-10-08 02:07:00,238.86,238.89,238.835,238.88,18000000.0
2007-10-08 02:08:00,238.86,238.925,238.86,238.915,41700000.0
2007-10-08 02:09:00,238.915,238.945,238.915,238.945,39600000.0
2007-10-08 02:10:00,238.945,238.975,238.945,238.965,50400000.0
2007-10-08 02:11:00,238.965,239.025,238.965,239.005,76800000.0
2007-10-08 02:12:00,239.02,239.045,239.02,239.045,55200000.0
2007-10-08 02:13:00,239.045,239.045,239.045,239.045,9600000.0
2007-10-08 02:14:00,239.035,239.065,239.035,239.065,43500000.0
2007-10-08 02:15:00,239.055,239.055,239.03,239.035,32900000.0
2007-10-08 02:16:00,239.035,239.035,239.0,239.02,78600000.0
2007-10-08 02:17:00,239.015,239.015,238.995,239.015,43400000.0
2007-10-08 02:18:00,239.015,239.03,238.985,239.03,82200000.0
2007-10-08 02:19:00,239.03,239.03,238.995,238.995,39200000.0
2007-10-08 02:20:00,238.995,238.995,238.905,238.93,172400000.0
2007-10-08 02:21:00,238.93,238.93,238.92,238.93,14700000.0
2007-10-08 02:22:00,238.93,238.93,238.89,238.92,107000000.0
2007-10-08 02:23:00,238.91,238.92,238.885,238.9,46400000.0
2007-10-08 02:24:00,238.91,238.915,238.885,238.895,59800000.0
2007-10-08 02:25:00,238.89,238.895,238.885,238.89,13600000.0
2007-10-08 02:26:00,238.9,238.9,238.835,238.84,78600000.0
2007-10-08 02:27:00,238.835,238.86,238.785,238.82,171800000.0
2007-10-08 02:28:00,238.795,238.9,238.785,238.89,64200000.0
2007-10-08 02:29:00,238.865,238.92,238.86,238.92,35100000.0
2007-10-08 02:30:00,238.93,238.93,238.88,238.88,23700000.0
2007-10-08 02:31:00,238.88,238.91,238.86,238.865,63000000.0
2007-10-08 02:32:00,238.89,238.93,238.865,238.895,42400000.0
2007-10-08 02:33:00,238.93,238.95,238.905,238.94,74800000.0
2007-10-08 02:34:00,238.93,238.94,238.915,238.915,33200000.0
2007-10-08 02:35:00,238.92,238.94,238.905,238.92,72300000.0
2007-10-08 02:36:00,238.92,238.92,238.89,238.91,22800000.0
2007-10-08 02:37:00,238.9,238.92,238.9,238.92,44800000.0
2007-10-08 02:38:00,238.915,238.92,238.915,238.915,4000000.0
2007-10-08 02:39:00,238.915,238.93,238.89,238.91,59500000.0
2007-10-08 02:40:00,238.91,238.98,238.91,238.98,70000000.0
2007-10-08 02:41:00,238.98,239.01,238.95,238.99,84000000.0
2007-10-08 02:42:00,238.985,239.0,238.96,238.96,55000000.0
2007-10-08 02:43:00,238.95,238.95,238.9,238.93,82600000.0
2007-10-08 02:44:00,238.94,238.95,238.94,238.95,58400000.0
2007-10-08 02:45:00,238.96,238.97,238.915,238.94,52000000.0
2007-10-08 02:46:00,238.94,238.99,238.94,238.99,117200000.0
2007-10-08 02:47:00,238.99,239.01,238.975,239.005,148500000.0
2007-10-08 02:48:00,239.02,239.025,239.005,239.01,66000000.0
2007-10-08 02:49:00,239.01,239.01,238.975,238.975,46000000.0
2007-10-08 02:50:00,238.975,238.985,238.935,238.935,75800000.0
2007-10-08 02:51:00,238.93,238.93,238.88,238.885,70400000.0
2007-10-08 02:52:00,238.885,238.89,238.885,238.885,16800000.0
2007-10-08 02:53:00,238.885,238.895,238.885,238.895,29600000.0
2007-10-08 02:54:00,238.9,238.945,238.895,238.895,132300000.0
2007-10-08 02:55:00,238.9,238.93,238.9,238.92,78000000.0
2007-10-08 02:56:00,238.905,238.93,238.9,238.91,19000000.0
2007-10-08 02:57:00,238.9,238.91,238.9,238.9,6400000.0
2007-10-08 02:58:00,238.9,238.975,238.9,238.96,157400000.0
2007-10-08 02:59:00,238.96,238.985,238.935,238.955,102000000.0
2007-10-08 03:00:00,238.97,238.99,238.97,238.97,48400000.0
2007-10-08 03:01:00,238.97,239.03,238.97,239.03,198800000.0
2007-10-08 03:02:00,239.02,239.02,238.98,238.99,139200000.0
2007-10-08 03:03:00,238.99,239.0,238.97,238.99,59600000.0
2007-10-08 03:04:00,238.985,239.0,238.98,239.0,77200000.0
2007-10-08 03:05:00,238.99,239.01,238.99,239.0,38400000.0
2007-10-08 03:06:00,239.0,239.05,239.0,239.04,249100000.0
2007-10-08 03:07:00,239.04,239.04,239.0,239.005,102800000.0
2007-10-08 03:08:00,239.0,239.025,238.995,239.025,42600000.0
2007-10-08 03:09:00,239.025,239.025,238.985,238.99,136400000.0
2007-10-08 03:10:00,239.0,239.07,239.0,239.065,151500000.0
2007-10-08 03:11:00,239.07,239.105,239.065,239.105,177100000.0
2007-10-08 03:12:00,239.105,239.105,239.06,239.085,191600000.0
2007-10-08 03:13:00,239.075,239.075,238.97,239.005,195000000.0
2007-10-08 03:14:00,239.005,239.005,238.95,238.965,131200000.0
2007-10-08 03:15:00,238.965,238.98,238.96,238.965,60000000.0
2007-10-08 03:16:00,238.965,238.965,238.915,238.94,93900000.0
2007-10-08 03:17:00,238.94,239.005,238.935,239.005,193400000.0
2007-10-08 03:18:00,239.005,239.01,238.98,239.01,28200000.0
2007-10-08 03:19:00,239.01,239.01,238.995,239.01,20800000.0
2007-10-08 03:20:00,239.01,239.01,238.99,238.99,30800000.0
2007-10-08 03:21:00,238.99,238.99,238.99,238.99,12000000.0
2007-10-08 03:22:00,238.99,238.99,238.97,238.97,28800000.0
2007-10-08 03:23:00,238.97,238.975,238.965,238.965,18400000.0
2007-10-08 03:24:00,238.97,238.98,238.91,238.96,182800000.0
2007-10-08 03:25:00,238.96,238.965,238.94,238.965,95600000.0
2007-10-08 03:26:00,238.97,239.005,238.96,238.98,129600000.0
2007-10-08 03:27:00,238.98,238.98,238.965,238.97,26600000.0
2007-10-08 03:28:00,238.99,239.005,238.97,238.99,133500000.0
2007-10-08 03:29:00,238.995,239.005,238.95,238.96,59200000.0
2007-10-08 03:30:00,238.95,238.975,238.935,238.935,77200000.0
2007-10-08 03:31:00,238.95,239.075,238.94,239.075,114000000.0
2007-10-08 03:32:00,239.075,239.085,239.045,239.085,140600000.0
2007-10-08 03:33:00,239.085,239.085,239.055,239.07,74800000.0
2007-10-08 03:34:00,239.06,239.06,239.02,239.02,136600000.0
2007-10-08 03:35:00,239.02,239.025,239.0,239.02,116200000.0
2007-10-08 03:36:00,239.015,239.015,239.015,239.015,9600000.0
2007-10-08 03:37:00,239.017,239.017,238.956,238.986,38600000.0
2007-10-08 03:38:00,239.015,239.03,239.015,239.03,10000000.0
2007-10-08 03:39:00,239.03,239.03,239.015,239.015,34400000.0
2007-10-08 03:40:00,239.01,239.02,239.01,239.01,38000000.0
2007-10-08 03:41:00,239.01,239.035,239.0,239.0,88300000.0
2007-10-08 03:42:00,239.0,239.055,239.0,239.055,171800000.0
2007-10-08 03:43:00,239.055,239.07,239.055,239.06,171600000.0
2007-10-08 03:44:00,239.055,239.06,239.05,239.055,20400000.0
2007-10-08 03:45:00,239.06,239.065,239.055,239.055,24000000.0
2007-10-08 03:46:00,239.055,239.06,239.05,239.05,20100000.0
2007-10-08 03:47:00,239.006,239.046,239.006,239.027,23200000.0
2007-10-08 03:48:00,239.055,239.065,239.04,239.055,38800000.0
2007-10-08 03:49:00,239.08,239.1,239.065,239.08,66200000.0
2007-10-08 03:50:00,239.08,239.095,239.055,239.09,55200000.0
2007-10-08 03:51:00,239.085,239.09,239.04,239.09,79600000.0
2007-10-08 03:52:00,239.09,239.09,239.05,239.075,158700000.0
2007-10-08 03:53:00,239.075,239.09,239.065,239.075,48600000.0
2007-10-08 03:54:00,239.08,239.13,239.07,239.13,69800000.0
2007-10-08 03:55:00,239.13,239.2,239.12,239.19,214000000.0
2007-10-08 03:56:00,239.19,239.21,239.145,239.155,158600000.0
2007-10-08 03:57:00,239.155,239.195,239.155,239.175,106700000.0
2007-10-08 03:58:00,239.17,239.205,239.16,239.19,157800000.0
2007-10-08 03:59:00,239.2,239.205,239.17,239.18,119200000.0
2007-10-08 04:00:00,239.17,239.17,239.14,239.16,99400000.0
2007-10-08 04:01:00,239.16,239.16,239.14,239.14,60400000.0
2007-10-08 04:02:00,239.14,239.15,239.14,239.15,41600000.0
2007-10-08 04:03:00,239.15,239.15,239.13,239.14,87200000.0
2007-10-08 04:04:00,239.13,239.15,239.11,239.11,72900000.0
2007-10-08 04:05:00,239.11,239.11,239.075,239.09,108600000.0
2007-10-08 04:06:00,239.1,239.1,239.1,239.1,8000000.0
2007-10-08 04:07:00,239.1,239.12,239.085,239.085,69100000.0
2007-10-08 04:08:00,239.1,239.1,239.09,239.09,4800000.0
2007-10-08 04:09:00,239.09,239.09,239.07,239.08,85600000.0
2007-10-08 04:10:00,239.09,239.1,239.08,239.1,107200000.0
2007-10-08 04:11:00,239.1,239.15,239.1,239.14,108500000.0
2007-10-08 04:12:00,239.14,239.15,239.12,239.14,58800000.0
2007-10-08 04:13:00,239.13,239.14,239.13,239.14,20400000.0
2007-10-08 04:14:00,239.14,239.15,239.14,239.15,36800000.0
2007-10-08 04:15:00,239.14,239.14,239.13,239.135,33200000.0
2007-10-08 04:16:00,239.135,239.135,239.135,239.135,15600000.0
2007-10-08 04:17:00,239.125,239.125,239.125,239.125,2400000.0
2007-10-08 04:18:00,239.125,239.135,239.115,239.12,27600000.0
2007-10-08 04:19:00,239.12,239.155,239.12,239.155,50800000.0
2007-10-08 04:20:00,239.155,239.155,239.1,239.115,114600000.0
2007-10-08 04:21:00,239.115,239.18,239.115,239.175,161300000.0
2007-10-08 04:22:00,239.175,239.175,239.135,239.15,82800000.0
2007-10-08 04:23:00,239.15,239.16,239.145,239.145,42400000.0
2007-10-08 04:24:00,239.145,239.15,239.135,239.145,88400000.0
2007-10-08 04:25:00,239.145,239.145,239.145,239.145,4800000.0
2007-10-08 04:26:00,239.111,239.144,239.093,239.095,71000000.0
2007-10-08 04:27:00,239.16,239.18,239.145,239.145,35800000.0
2007-10-08 04:28:00,239.15,239.15,239.15,239.15,9600000.0
2007-10-08 04:29:00,239.15,239.15,239.15,239.15,19200000.0
2007-10-08 04:30:00,239.155,239.155,239.145,239.15,20800000.0
2007-10-08 04:31:00,239.15,239.15,239.15,239.15,6400000.0
2007-10-08 04:32:00,239.15,239.15,239.15,239.15,11200000.0
2007-10-08 04:33:00,239.14,239.155,239.125,239.135,223200000.0
2007-10-08 04:34:00,239.135,239.14,239.13,239.14,30700000.0
2007-10-08 04:35:00,239.135,239.14,239.13,239.135,38700000.0
2007-10-08 04:36:00,239.14,239.14,239.12,239.12,25200000.0
2007-10-08 04:37:00,239.12,239.18,239.12,239.155,108800000.0
2007-10-08 04:38:00,239.155,239.155,239.135,239.135,31300000.0
2007-10-08 04:39:00,239.13,239.155,239.13,239.145,45100000.0
2007-10-08 04:40:00,239.145,239.165,239.145,239.155,77300000.0
2007-10-08 04:41:00,239.155,239.21,239.145,239.21,247500000.0
2007-10-08 04:42:00,239.21,239.21,239.145,239.145,69200000.0
2007-10-08 04:43:00,239.145,239.145,239.145,239.145,8000000.0
2007-10-08 04:44:00,239.15,239.17,239.15,239.17,20000000.0
2007-10-08 04:45:00,239.18,239.19,239.165,239.18,60000000.0
2007-10-08 04:46:00,239.175,239.19,239.17,239.175,34400000.0
2007-10-08 04:47:00,239.19,239.21,239.17,239.18,68000000.0
2007-10-08 04:48:00,239.18,239.18,239.17,239.17,3200000.0
2007-10-08 04:49:00,239.17,239.19,239.17,239.19,39200000.0
2007-10-08 04:50:00,239.185,239.185,239.175,239.18,67100000.0
2007-10-08 04:51:00,239.18,239.195,239.155,239.155,129000000.0
2007-10-08 04:52:00,239.16,239.16,239.14,239.145,48200000.0
2007-10-08 04:53:00,239.145,239.15,239.145,239.15,9400000.0
2007-10-08 04:54:00,239.16,239.16,239.16,239.16,22400000.0
2007-10-08 04:55:00,239.16,239.16,239.16,239.16,4000000.0
2007-10-08 04:56:00,239.16,239.16,239.16,239.16,3700000.0
2007-10-08 04:57:00,239.155,239.185,239.155,239.185,23600000.0
2007-10-08 04:58:00,239.185,239.2,239.175,239.19,26600000.0
2007-10-08 04:59:00,239.19,239.19,239.19,239.19,14200000.0
2007-10-08 05:00:00,239.185,239.195,239.18,239.19,98000000.0
2007-10-08 05:01:00,239.19,239.19,239.175,239.18,62100000.0
2007-10-08 05:02:00,239.18,239.185,239.18,239.18,23200000.0
2007-10-08 05:03:00,239.18,239.185,239.175,239.18,73100000.0
2007-10-08 05:04:00,239.18,239.18,239.155,239.18,427800000.0
2007-10-08 05:05:00,239.18,239.18,239.18,239.18,2400000.0
2007-10-08 05:06:00,239.18,239.18,239.16,239.16,186800000.0
2007-10-08 05:07:00,239.16,239.16,239.155,239.16,55800000.0
2007-10-08 05:08:00,239.16,239.17,239.16,239.17,28500000.0
2007-10-08 05:09:00,239.16,239.17,239.16,239.165,93200000.0
2007-10-08 05:10:00,239.17,239.17,239.17,239.17,7200000.0
2007-10-08 05:11:00,239.17,239.17,239.16,239.16,13800000.0
2007-10-08 05:12:00,239.16,239.165,239.155,239.16,62600000.0
2007-10-08 05:13:00,239.16,239.165,239.16,239.16,36400000.0
2007-10-08 05:14:00,239.16,239.16,239.16,239.16,8000000.0
2007-10-08 05:15:00,239.16,239.19,239.16,239.17,195600000.0
2007-10-08 05:16:00,239.17,239.18,239.16,239.16,133600000.0
2007-10-08 05:17:00,239.16,239.16,239.16,239.16,14400000.0
2007-10-08 05:18:00,239.16,239.17,239.16,239.17,17200000.0
2007-10-08 05:19:00,239.16,239.16,239.16,239.16,7600000.0
2007-10-08 05:20:00,239.16,239.195,239.16,239.17,79800000.0
2007-10-08 05:21:00,239.175,239.19,239.175,239.18,54200000.0
2007-10-08 05:22:00,239.18,239.185,239.175,239.185,101200000.0
2007-10-08 05:23:00,239.2,239.21,239.18,239.18,137600000.0
2007-10-08 05:24:00,239.2,239.2,239.18,239.18,96000000.0
2007-10-08 05:25:00,239.18,239.18,239.18,239.18,52800000.0
2007-10-08 05:26:00,239.2,239.2,239.18,239.18,162000000.0
2007-10-08 05:27:00,239.18,239.18,239.18,239.18,30400000.0
2007-10-08 05:28:00,239.18,239.2,239.18,239.2,134400000.0
2007-10-08 05:29:00,239.2,239.2,239.2,239.2,7200000.0
2007-10-08 05:30:00,239.19,239.19,239.18,239.18,36800000.0
2007-10-08 05:31:00,239.18,239.2,239.18,239.2,40000000.0
2007-10-08 05:32:00,239.2,239.2,239.18,239.19,23600000.0
2007-10-08 05:33:00,239.153,239.19,239.145,239.19,218400000.0
2007-10-08 05:34:00,239.18,239.19,239.18,239.18,28000000.0
2007-10-08 05:35:00,239.19,239.19,239.19,239.19,5400000.0
2007-10-08 05:36:00,239.175,239.19,239.175,239.18,24000000.0
2007-10-08 05:37:00,239.18,239.2,239.15,239.17,126600000.0
2007-10-08 05:38:00,239.18,239.2,239.165,239.195,43600000.0
2007-10-08 05:39:00,239.195,239.205,239.18,239.19,82800000.0
2007-10-08 05:40:00,239.19,239.2,239.175,239.19,60400000.0
2007-10-08 05:41:00,239.195,239.215,239.195,239.195,90200000.0
2007-10-08 05:42:00,239.195,239.245,239.19,239.215,83400000.0
2007-10-08 05:43:00,239.215,239.215,239.17,239.205,86400000.0
2007-10-08 05:44:00,239.205,239.215,239.205,239.215,12000000.0
2007-10-08 05:45:00,239.215,239.215,239.21,239.21,73600000.0
2007-10-08 05:46:00,239.21,239.21,239.2,239.2,21600000.0
2007-10-08 05:47:00,239.19,239.19,239.17,239.185,25600000.0
2007-10-08 05:48:00,239.185,239.185,239.18,239.185,14400000.0
2007-10-08 05:49:00,239.185,239.19,239.185,239.19,8800000.0
2007-10-08 05:50:00,239.21,239.21,239.165,239.165,68200000.0
2007-10-08 05:51:00,239.165,239.17,239.165,239.17,3200000.0
2007-10-08 05:52:00,239.165,239.165,239.16,239.16,5200000.0
2007-10-08 05:53:00,239.15,239.16,239.15,239.16,16800000.0
2007-10-08 05:54:00,239.16,239.165,239.155,239.165,12000000.0
2007-10-08 05:55:00,239.16,239.18,239.16,239.18,18800000.0
2007-10-08 05:56:00,239.18,239.2,239.18,239.2,21800000.0
2007-10-08 05:57:00,239.18,239.185,239.165,239.17,31200000.0
2007-10-08 05:58:00,239.165,239.165,239.14,239.165,41200000.0
2007-10-08 05:59:00,239.165,239.165,239.16,239.16,13600000.0
2007-10-08 06:00:00,239.165,239.165,239.165,239.165,5600000.0
2007-10-08 06:01:00,239.16,239.16,239.155,239.155,4000000.0
2007-10-08 06:02:00,239.155,239.155,239.135,239.15,27200000.0
2007-10-08 06:03:00,239.14,239.14,239.115,239.13,127700000.0
2007-10-08 06:04:00,239.13,239.165,239.11,239.16,165400000.0
2007-10-08 06:05:00,239.16,239.17,239.155,239.17,28000000.0
2007-10-08 06:06:00,239.16,239.16,239.16,239.16,3200000.0
2007-10-08 06:07:00,239.16,239.16,239.145,239.155,37800000.0
2007-10-08 06:08:00,239.155,239.17,239.115,239.17,55600000.0
2007-10-08 06:09:00,239.17,239.17,239.16,239.16,32400000.0
2007-10-08 06:10:00,239.17,239.18,239.17,239.175,14400000.0
2007-10-08 06:11:00,239.175,239.175,239.17,239.17,10000000.0
2007-10-08 06:12:00,239.17,239.17,239.135,239.135,36500000.0
2007-10-08 06:13:00,239.14,239.155,239.135,239.155,53800000.0
2007-10-08 06:14:00,239.155,239.155,239.135,239.14,51400000.0
2007-10-08 06:15:00,239.14,239.14,239.105,239.11,40000000.0
2007-10-08 06:16:00,239.105,239.145,239.105,239.12,210300000.0
2007-10-08 06:17:00,239.125,239.135,239.12,239.12,69000000.0
2007-10-08 06:18:00,239.125,239.125,239.105,239.105,33600000.0
2007-10-08 06:19:00,239.105,239.105,239.08,239.1,84000000.0
2007-10-08 06:20:00,239.1,239.14,239.1,239.14,58800000.0
2007-10-08 06:21:00,239.13,239.14,239.12,239.13,41600000.0
2007-10-08 06:22:00,239.14,239.14,239.13,239.13,8000000.0
2007-10-08 06:23:00,239.13,239.13,239.09,239.1,72400000.0
2007-10-08 06:24:00,239.1,239.115,239.095,239.11,38000000.0
2007-10-08 06:25:00,239.11,239.135,239.1,239.1,68400000.0
2007-10-08 06:26:00,239.1,239.13,239.1,239.1,26400000.0
2007-10-08 06:27:00,239.11,239.13,239.11,239.13,14400000.0
2007-10-08 06:28:00,239.13,239.15,239.12,239.12,71600000.0
2007-10-08 06:29:00,239.12,239.13,239.12,239.12,9600000.0
2007-10-08 06:30:00,239.12,239.13,239.12,239.13,10800000.0
2007-10-08 06:31:00,239.13,239.13,239.088,239.094,82300000.0
2007-10-08 06:32:00,239.14,239.14,239.135,239.14,23200000.0
2007-10-08 06:33:00,239.14,239.14,239.14,239.14,11200000.0
2007-10-08 06:34:00,239.14,239.15,239.14,239.15,18000000.0
2007-10-08 06:35:00,239.12,239.139,239.109,239.116,158400000.0
2007-10-08 06:36:00,239.15,239.15,239.15,239.15,1600000.0
2007-10-08 06:37:00,239.15,239.17,239.15,239.17,12800000.0
2007-10-08 06:38:00,239.16,239.17,239.15,239.16,23600000.0
2007-10-08 06:39:00,239.17,239.17,239.15,239.15,6400000.0
2007-10-08 06:40:00,239.15,239.16,239.14,239.15,32000000.0
2007-10-08 06:41:00,239.15,239.16,239.15,239.15,12800000.0
2007-10-08 06:42:00,239.15,239.17,239.15,239.16,31600000.0
2007-10-08 06:43:00,239.16,239.18,239.15,239.17,82000000.0
2007-10-08 06:44:00,239.17,239.18,239.16,239.16,53200000.0
2007-10-08 06:45:00,239.17,239.17,239.14,239.14,11200000.0
2007-10-08 06:46:00,239.15,239.15,239.135,239.14,12800000.0
2007-10-08 06:47:00,239.14,239.15,239.14,239.15,4800000.0
2007-10-08 06:48:00,239.14,239.14,239.14,239.14,6400000.0
2007-10-08 06:49:00,239.15,239.16,239.14,239.16,9600000.0
2007-10-08 06:50:00,239.16,239.18,239.16,239.17,27200000.0
2007-10-08 06:51:00,239.17,239.18,239.17,239.18,6400000.0
2007-10-08 06:52:00,239.17,239.17,239.15,239.15,72900000.0
2007-10-08 06:53:00,239.133,239.16,239.09,239.12,647400000.0
2007-10-08 06:54:00,239.15,239.16,239.15,239.155,14400000.0
2007-10-08 06:55:00,239.16,239.16,239.155,239.155,6400000.0
2007-10-08 06:56:00,239.16,239.195,239.155,239.19,36800000.0
2007-10-08 06:57:00,239.19,239.195,239.16,239.165,36800000.0
2007-10-08 06:58:00,239.17,239.17,239.165,239.165,4000000.0
2007-10-08 06:59:00,239.165,239.185,239.165,239.185,11200000.0
2007-10-08 07:00:00,239.185,239.19,239.18,239.19,21600000.0
2007-10-08 07:01:00,239.185,239.19,239.185,239.19,7200000.0
2007-10-08 07:02:00,239.19,239.2,239.17,239.18,39200000.0
2007-10-08 07:03:00,239.18,239.18,239.17,239.18,4800000.0
2007-10-08 07:04:00,239.18,239.18,239.17,239.17,30400000.0
2007-10-08 07:05:00,239.17,239.18,239.17,239.17,4800000.0
2007-10-08 07:06:00,239.17,239.18,239.17,239.18,20700000.0
2007-10-08 07:07:00,239.17,239.18,239.17,239.18,6400000.0
2007-10-08 07:08:00,239.18,239.19,239.06,239.095,102800000.0
2007-10-08 07:09:00,239.1,239.12,239.1,239.11,10400000.0
2007-10-08 07:10:00,239.12,239.12,239.11,239.115,24000000.0
2007-10-08 07:11:00,239.12,239.13,239.105,239.11,37100000.0
2007-10-08 07:12:00,239.11,239.12,239.11,239.12,34000000.0
2007-10-08 07:13:00,239.12,239.13,239.1,239.13,98400000.0
2007-10-08 07:14:00,239.13,239.13,239.11,239.12,24000000.0
2007-10-08 07:15:00,239.11,239.11,239.105,239.11,5600000.0
2007-10-08 07:16:00,239.105,239.12,239.105,239.105,44500000.0
2007-10-08 07:17:00,239.105,239.105,239.07,239.07,106500000.0
2007-10-08 07:18:00,239.07,239.08,239.01,239.01,176400000.0
2007-10-08 07:19:00,239.01,239.065,239.0,239.05,235900001.0
2007-10-08 07:20:00,239.04,239.06,239.04,239.06,154900000.0
2007-10-08 07:21:00,239.06,239.06,239.04,239.045,83400000.0
2007-10-08 07:22:00,239.05,239.06,239.05,239.06,13600000.0
2007-10-08 07:23:00,239.05,239.06,239.04,239.05,48800000.0
2007-10-08 07:24:00,239.045,239.06,239.035,239.045,65700000.0
2007-10-08 07:25:00,239.055,239.065,239.035,239.04,58200000.0
2007-10-08 07:26:00,239.035,239.045,239.035,239.045,7700000.0
2007-10-08 07:27:00,239.045,239.055,239.035,239.045,10800000.0
2007-10-08 07:28:00,239.045,239.055,239.035,239.035,24400000.0
2007-10-08 07:29:00,239.035,239.035,239.015,239.015,19600000.0
2007-10-08 07:30:00,239.015,239.015,238.975,238.995,72000000.0
2007-10-08 07:31:00,238.995,239.005,238.96,238.965,73300000.0
2007-10-08 07:32:00,238.975,238.985,238.95,238.955,116800000.0
2007-10-08 07:33:00,238.96,238.995,238.94,238.94,137500000.0
2007-10-08 07:34:00,238.95,238.95,238.915,238.94,66600000.0
2007-10-08 07:35:00,238.94,238.95,238.915,238.92,42700000.0
2007-10-08 07:36:00,238.92,238.92,238.9,238.9,11200000.0
2007-10-08 07:37:00,238.9,238.91,238.9,238.91,48000000.0
2007-10-08 07:38:00,238.91,238.92,238.9,238.91,14800000.0
2007-10-08 07:39:00,238.89,238.902,238.865,238.899,87600000.0
2007-10-08 07:40:00,238.92,238.92,238.91,238.92,8000000.0
2007-10-08 07:41:00,238.92,238.94,238.92,238.92,34000000.0
2007-10-08 07:42:00,238.93,238.935,238.92,238.93,69200000.0
2007-10-08 07:43:00,238.93,238.98,238.915,238.965,188800000.0
2007-10-08 07:44:00,238.975,238.975,238.9,238.9,133800000.0
2007-10-08 07:45:00,238.91,238.91,238.865,238.865,66500000.0
2007-10-08 07:46:00,238.86,238.895,238.85,238.89,89600000.0
2007-10-08 07:47:00,238.89,238.95,238.89,238.95,54500000.0
2007-10-08 07:48:00,238.94,238.94,238.93,238.935,16800000.0
2007-10-08 07:49:00,238.935,238.955,238.92,238.955,68200000.0
2007-10-08 07:50:00,238.95,238.96,238.915,238.925,96800000.0
2007-10-08 07:51:00,238.92,238.925,238.915,238.92,55200000.0
2007-10-08 07:52:00,238.91,238.93,238.87,238.895,270400000.0
2007-10-08 07:53:00,238.9,238.955,238.885,238.95,209200000.0
2007-10-08 07:54:00,238.95,238.97,238.935,238.935,97300000.0
2007-10-08 07:55:00,238.935,238.935,238.855,238.925,118200000.0
2007-10-08 07:56:00,238.925,238.925,238.905,238.925,37400000.0
2007-10-08 07:57:00,238.925,238.965,238.905,238.965,72600000.0
2007-10-08 07:58:00,238.975,238.995,238.975,238.985,41600000.0
2007-10-08 07:59:00,238.975,238.995,238.975,238.98,25800000.0
2007-10-08 08:00:00,238.995,239.005,238.99,238.995,23100000.0
2007-10-08 08:01:00,239.005,239.005,239.005,239.005,800000.0
2007-10-08 08:02:00,239.005,239.005,238.97,238.975,85300000.0
2007-10-08 08:03:00,238.98,238.995,238.96,238.965,28600000.0
2007-10-08 08:04:00,238.965,238.975,238.955,238.97,30300000.0
2007-10-08 08:05:00,238.985,238.985,238.92,238.93,74400000.0
2007-10-08 08:06:00,238.925,238.97,238.92,238.955,254000002.0
2007-10-08 08:07:00,238.965,238.965,238.925,238.935,74000000.0
2007-10-08 08:08:00,238.925,238.925,238.9,238.925,57600000.0
2007-10-08 08:09:00,238.925,238.93,238.895,238.895,49400000.0
2007-10-08 08:10:00,238.9,238.935,238.885,238.915,202000000.0
2007-10-08 08:11:00,238.925,238.945,238.9,238.925,215100000.0
2007-10-08 08:12:00,238.925,238.965,238.91,238.935,132800000.0
2007-10-08 08:13:00,238.94,238.955,238.935,238.955,58000000.0
2007-10-08 08:14:00,238.955,238.96,238.92,238.93,176300000.0
2007-10-08 08:15:00,238.93,238.955,238.91,238.91,106600000.0
2007-10-08 08:16:00,238.915,238.965,238.91,238.965,125500000.0
2007-10-08 08:17:00,238.965,238.995,238.965,238.99,147300000.0
2007-10-08 08:18:00,238.995,239.0,238.945,238.99,171100000.0
2007-10-08 08:19:00,238.98,238.99,238.96,238.97,170400000.0
2007-10-08 08:20:00,238.97,239.0,238.96,238.96,175600000.0
2007-10-08 08:21:00,238.955,238.97,238.94,238.94,246300000.0
2007-10-08 08:22:00,238.97,238.975,238.91,238.915,190300000.0
2007-10-08 08:23:00,238.915,238.97,238.885,238.97,264500000.0
2007-10-08 08:24:00,238.975,238.985,238.95,238.96,96800000.0
2007-10-08 08:25:00,238.965,238.985,238.95,238.98,114100000.0
2007-10-08 08:26:00,238.98,239.005,238.97,239.005,164100000.0
2007-10-08 08:27:00,239.005,239.03,238.98,238.995,314600000.0
2007-10-08 08:28:00,238.985,238.995,238.97,238.97,93200000.0
2007-10-08 08:29:00,238.975,239.005,238.95,238.95,108300000.0
2007-10-08 08:30:00,238.96,238.975,238.96,238.96,28800000.0
2007-10-08 08:31:00,238.96,238.985,238.895,238.935,172700000.0
2007-10-08 08:32:00,238.935,238.975,238.935,238.975,74600000.0
2007-10-08 08:33:00,238.975,239.065,238.975,239.065,342699999.0
2007-10-08 08:34:00,239.065,239.065,238.985,238.985,83000000.0
2007-10-08 08:35:00,238.975,238.975,238.905,238.97,636000001.0
2007-10-08 08:36:00,238.97,239.07,238.97,239.06,139600000.0
2007-10-08 08:37:00,239.06,239.07,238.98,239.06,193700000.0
2007-10-08 08:38:00,239.07,239.07,239.03,239.04,133200000.0
2007-10-08 08:39:00,239.04,239.135,239.03,239.12,143000000.0
2007-10-08 08:40:00,239.12,239.12,239.02,239.02,98600000.0
2007-10-08 08:41:00,239.02,239.07,239.015,239.06,109300000.0
2007-10-08 08:42:00,239.06,239.075,239.025,239.06,131000000.0
2007-10-08 08:43:00,239.055,239.125,239.045,239.125,293000000.0
2007-10-08 08:44:00,239.125,239.165,239.07,239.11,514300000.0
2007-10-08 08:45:00,239.11,239.13,239.085,239.1,129300000.0
2007-10-08 08:46:00,239.085,239.09,239.03,239.03,51600000.0
2007-10-08 08:47:00,239.035,239.175,239.03,239.135,248300000.0
2007-10-08 08:48:00,239.145,239.225,239.135,239.2,451700000.0
2007-10-08 08:49:00,239.2,239.265,239.18,239.195,211800000.0
2007-10-08 08:50:00,239.195,239.195,239.17,239.18,21800000.0
2007-10-08 08:51:00,239.2,239.2,239.16,239.165,102400000.0
2007-10-08 08:52:00,239.17,239.17,239.085,239.085,110600000.0
2007-10-08 08:53:00,239.1,239.115,239.07,239.085,94200000.0
2007-10-08 08:54:00,239.095,239.095,239.055,239.075,220000000.0
2007-10-08 08:55:00,239.1,239.17,239.085,239.1,184300000.0
2007-10-08 08:56:00,239.09,239.11,239.075,239.105,71200000.0
2007-10-08 08:57:00,239.11,239.12,239.09,239.11,82200000.0
2007-10-08 08:58:00,239.11,239.13,239.105,239.11,72500000.0
2007-10-08 08:59:00,239.12,239.12,239.105,239.115,47400000.0
2007-10-08 09:00:00,239.11,239.135,239.1,239.105,214800000.0
2007-10-08 09:01:00,239.105,239.105,239.07,239.1,259100000.0
2007-10-08 09:02:00,239.08,239.105,239.07,239.1,143000000.0
2007-10-08 09:03:00,239.105,239.135,239.105,239.125,101200000.0
2007-10-08 09:04:00,239.125,239.135,239.09,239.135,80600000.0
2007-10-08 09:05:00,239.135,239.16,239.135,239.135,8000000.0
2007-10-08 09:06:00,239.135,239.155,239.105,239.105,203000000.0
2007-10-08 09:07:00,239.105,239.105,239.06,239.085,108200000.0
2007-10-08 09:08:00,239.085,239.085,239.03,239.05,208500000.0
2007-10-08 09:09:00,239.05,239.105,239.05,239.095,74000000.0
2007-10-08 09:10:00,239.095,239.115,239.07,239.075,158600000.0
2007-10-08 09:11:00,239.075,239.075,239.04,239.045,108999999.0
2007-10-08 09:12:00,239.045,239.055,239.005,239.025,162900000.0
2007-10-08 09:13:00,239.025,239.075,239.025,239.065,239600000.0
2007-10-08 09:14:00,239.065,239.065,238.995,238.995,123000000.0
2007-10-08 09:15:00,239.0,239.015,238.97,239.005,285900000.0
2007-10-08 09:16:00,239.015,239.025,238.995,239.02,85100000.0
2007-10-08 09:17:00,239.02,239.025,239.005,239.025,80600000.0
2007-10-08 09:18:00,239.025,239.03,239.0,239.02,120000000.0
2007-10-08 09:19:00,239.015,239.125,239.015,239.1,267700000.0
2007-10-08 09:20:00,239.1,239.13,239.09,239.11,120900000.0
2007-10-08 09:21:00,239.105,239.125,239.035,239.035,152000000.0
2007-10-08 09:22:00,239.03,239.075,239.01,239.065,219400000.0
2007-10-08 09:23:00,239.065,239.105,239.065,239.085,68600000.0
2007-10-08 09:24:00,239.1,239.11,239.06,239.06,51800000.0
2007-10-08 09:25:00,239.06,239.085,239.06,239.08,62000000.0
2007-10-08 09:26:00,239.08,239.085,239.045,239.045,106400000.0
2007-10-08 09:27:00,239.045,239.065,239.02,239.025,76000000.0
2007-10-08 09:28:00,239.03,239.045,239.0,239.005,160000000.0
2007-10-08 09:29:00,239.005,239.035,238.935,239.025,433500000.0
2007-10-08 09:30:00,239.02,239.05,239.005,239.03,319400000.0
2007-10-08 09:31:00,239.035,239.035,238.965,238.975,103800000.0
2007-10-08 09:32:00,238.99,239.005,238.935,238.955,187800000.0
2007-10-08 09:33:00,238.955,238.975,238.94,238.96,59200000.0
2007-10-08 09:34:00,238.95,238.98,238.94,238.96,54900000.0
2007-10-08 09:35:00,238.98,239.02,238.93,238.93,194800000.0
2007-10-08 09:36:00,238.93,238.965,238.92,238.93,296400001.0
2007-10-08 09:37:00,238.935,238.935,238.83,238.83,155800000.0
2007-10-08 09:38:00,238.825,238.875,238.82,238.86,302300000.0
2007-10-08 09:39:00,238.855,238.875,238.84,238.845,168400000.0
2007-10-08 09:40:00,238.85,238.91,238.85,238.89,211000000.0
2007-10-08 09:41:00,238.9,238.93,238.885,238.89,270300000.0
2007-10-08 09:42:00,238.89,238.905,238.805,238.825,434600000.0
2007-10-08 09:43:00,238.825,238.83,238.755,238.79,496300000.0
2007-10-08 09:44:00,238.8,238.86,238.775,238.785,315100000.0
2007-10-08 09:45:00,238.785,238.825,238.695,238.815,511600000.0
2007-10-08 09:46:00,238.815,238.855,238.78,238.83,433400000.0
2007-10-08 09:47:00,238.82,238.855,238.78,238.83,362400000.0
2007-10-08 09:48:00,238.83,238.86,238.815,238.845,375100000.0
2007-10-08 09:49:00,238.85,238.85,238.615,238.725,487900000.0
2007-10-08 09:50:00,238.725,238.815,238.725,238.76,431100001.0
2007-10-08 09:51:00,238.755,238.755,238.73,238.735,236400001.0
2007-10-08 09:52:00,238.735,238.735,238.65,238.655,281500000.0
2007-10-08 09:53:00,238.66,238.675,238.575,238.67,503300000.0
2007-10-08 09:54:00,238.67,238.735,238.655,238.725,280300001.0
2007-10-08 09:55:00,238.725,238.725,238.665,238.675,125300000.0
2007-10-08 09:56:00,238.67,238.675,238.57,238.62,477600000.0
2007-10-08 09:57:00,238.62,238.695,238.62,238.675,185200000.0
2007-10-08 09:58:00,238.67,238.685,238.655,238.655,138900000.0
2007-10-08 09:59:00,238.65,238.725,238.64,238.675,219200000.0
2007-10-08 10:00:00,238.685,238.72,238.66,238.715,337500000.0
2007-10-08 10:01:00,238.715,238.725,238.695,238.715,252800002.0
2007-10-08 10:02:00,238.715,238.75,238.7,238.75,183000001.0
2007-10-08 10:03:00,238.745,238.815,238.745,238.79,389400000.0
2007-10-08 10:04:00,238.79,238.865,238.785,238.86,268400000.0
2007-10-08 10:05:00,238.86,238.88,238.84,238.875,210400000.0
2007-10-08 10:06:00,238.875,238.915,238.865,238.87,157600000.0
2007-10-08 10:07:00,238.875,238.875,238.85,238.86,44000000.0
2007-10-08 10:08:00,238.86,238.92,238.855,238.91,92000000.0
2007-10-08 10:09:00,238.9,238.93,238.89,238.92,77600000.0
2007-10-08 10:10:00,238.92,238.935,238.9,238.92,72200000.0
2007-10-08 10:11:00,238.91,238.91,238.845,238.855,124700000.0
2007-10-08 10:12:00,238.85,238.91,238.795,238.91,107000000.0
2007-10-08 10:13:00,238.9,238.9,238.82,238.82,148800000.0
2007-10-08 10:14:00,238.82,238.82,238.765,238.78,143900000.0
2007-10-08 10:15:00,238.775,238.785,238.765,238.765,88700000.0
2007-10-08 10:16:00,238.765,238.785,238.725,238.785,127200000.0
2007-10-08 10:17:00,238.78,238.795,238.77,238.79,105100000.0
2007-10-08 10:18:00,238.785,238.81,238.785,238.79,65600000.0
2007-10-08 10:19:00,238.785,238.82,238.785,238.81,39200000.0
2007-10-08 10:20:00,238.81,238.84,238.8,238.84,111900000.0
2007-10-08 10:21:00,238.84,238.89,238.84,238.85,266600001.0
2007-10-08 10:22:00,238.85,238.945,238.83,238.935,286000000.0
2007-10-08 10:23:00,238.935,238.935,238.85,238.91,142400000.0
2007-10-08 10:24:00,238.915,238.935,238.89,238.895,176800000.0
2007-10-08 10:25:00,238.895,238.965,238.875,238.89,120700000.0
2007-10-08 10:26:00,238.89,238.89,238.84,238.85,112700000.0
2007-10-08 10:27:00,238.845,238.905,238.84,238.895,218199999.0
2007-10-08 10:28:00,238.895,238.895,238.85,238.895,460900001.0
2007-10-08 10:29:00,238.885,238.9,238.845,238.89,274600000.0
2007-10-08 10:30:00,238.88,238.925,238.8,238.855,413000000.0
2007-10-08 10:31:00,238.855,238.915,238.855,238.875,165700000.0
2007-10-08 10:32:00,238.885,238.925,238.87,238.915,133600000.0
2007-10-08 10:33:00,238.915,238.915,238.895,238.895,54400000.0
2007-10-08 10:34:00,238.9,238.955,238.89,238.94,162000000.0
2007-10-08 10:35:00,238.94,238.97,238.935,238.95,173100000.0
2007-10-08 10:36:00,238.96,239.015,238.945,239.01,324500000.0
2007-10-08 10:37:00,239.015,239.015,238.935,238.935,416500003.0
2007-10-08 10:38:00,238.94,238.965,238.93,238.95,124600000.0
2007-10-08 10:39:00,238.945,238.995,238.94,238.99,181900000.0
2007-10-08 10:40:00,238.99,239.025,238.96,238.99,350300000.0
2007-10-08 10:41:00,238.99,238.995,238.94,238.97,187800000.0
2007-10-08 10:42:00,238.965,239.015,238.965,238.995,172400000.0
2007-10-08 10:43:00,238.995,238.995,238.96,238.975,100000000.0
2007-10-08 10:44:00,238.975,239.0,238.975,238.985,116500000.0
2007-10-08 10:45:00,238.99,239.04,238.965,238.965,425800000.0
2007-10-08 10:46:00,238.96,239.015,238.94,238.96,144900000.0
2007-10-08 10:47:00,238.945,239.0,238.935,238.99,181600000.0
2007-10-08 10:48:00,239.0,239.015,238.955,238.97,153200000.0
2007-10-08 10:49:00,238.97,238.97,238.915,238.945,256100000.0
2007-10-08 10:50:00,238.95,239.05,238.945,239.045,126800000.0
2007-10-08 10:51:00,239.045,239.05,238.965,238.98,281200000.0
2007-10-08 10:52:00,238.975,239.02,238.965,239.02,124400000.0
2007-10-08 10:53:00,239.02,239.09,239.02,239.05,207600000.0
2007-10-08 10:54:00,239.05,239.09,239.02,239.05,172900000.0
2007-10-08 10:55:00,239.045,239.065,239.025,239.065,165400000.0
2007-10-08 10:56:00,239.065,239.115,239.055,239.085,266500000.0
2007-10-08 10:57:00,239.085,239.09,239.01,239.025,222000000.0
2007-10-08 10:58:00,239.025,239.04,238.97,238.97,118400000.0
2007-10-08 10:59:00,238.975,239.075,238.975,239.05,197200000.0
2007-10-08 11:00:00,239.05,239.05,238.97,239.005,312500000.0
2007-10-08 11:01:00,239.005,239.015,238.98,239.0,197400000.0
2007-10-08 11:02:00,239.0,239.0,238.95,238.965,164900000.0
2007-10-08 11:03:00,238.965,238.975,238.915,238.935,372100000.0
2007-10-08 11:04:00,238.935,238.965,238.885,238.895,231500000.0
2007-10-08 11:05:00,238.885,238.885,238.815,238.815,333800000.0
2007-10-08 11:06:00,238.815,238.935,238.815,238.935,192400000.0
2007-10-08 11:07:00,238.935,238.965,238.92,238.965,32400000.0
2007-10-08 11:08:00,238.97,238.975,238.955,238.965,94900000.0
2007-10-08 11:09:00,238.97,238.985,238.945,238.965,165600000.0
2007-10-08 11:10:00,238.955,238.985,238.955,238.985,58200000.0
2007-10-08 11:11:00,238.995,239.025,238.975,239.0,322099998.0
2007-10-08 11:12:00,239.0,239.02,238.985,238.995,191199999.0
2007-10-08 11:13:00,239.005,239.025,238.965,238.98,193800000.0
2007-10-08 11:14:00,238.98,239.01,238.975,239.0,71600000.0
2007-10-08 11:15:00,238.995,239.035,238.975,239.005,202600000.0
2007-10-08 11:16:00,239.01,239.035,239.005,239.02,142800000.0
2007-10-08 11:17:00,239.015,239.02,238.97,238.99,457900000.0
2007-10-08 11:18:00,238.995,239.035,238.99,239.025,218500000.0
2007-10-08 11:19:00,239.025,239.035,238.975,238.98,120000000.0
2007-10-08 11:20:00,238.975,238.99,238.955,238.965,185600000.0
2007-10-08 11:21:00,238.965,238.985,238.94,238.945,149400000.0
2007-10-08 11:22:00,238.95,238.96,238.93,238.945,213000000.0
2007-10-08 11:23:00,238.94,238.955,238.92,238.95,343499998.0
2007-10-08 11:24:00,238.95,238.975,238.935,238.97,235400000.0
2007-10-08 11:25:00,238.97,239.0,238.955,239.0,187000000.0
2007-10-08 11:26:00,239.005,239.03,238.98,239.03,225200000.0
2007-10-08 11:27:00,239.025,239.08,239.025,239.045,359799999.0
2007-10-08 11:28:00,239.045,239.06,239.005,239.035,121000000.0
2007-10-08 11:29:00,239.035,239.07,239.025,239.045,178600000.0
2007-10-08 11:30:00,239.055,239.055,239.025,239.03,132600000.0
2007-10-08 11:31:00,239.03,239.03,238.99,239.005,132400000.0
2007-10-08 11:32:00,238.995,239.01,238.97,238.975,197100000.0
2007-10-08 11:33:00,238.98,239.02,238.975,239.005,268500000.0
2007-10-08 11:34:00,239.0,239.02,239.0,239.01,96800000.0
2007-10-08 11:35:00,239.01,239.02,238.955,238.975,250500000.0
2007-10-08 11:36:00,238.975,239.055,238.96,239.055,230200000.0
2007-10-08 11:37:00,239.05,239.065,239.035,239.045,157600000.0
2007-10-08 11:38:00,239.045,239.055,239.02,239.045,50400000.0
2007-10-08 11:39:00,239.045,239.065,239.03,239.05,264300000.0
2007-10-08 11:40:00,239.05,239.085,239.05,239.065,87800000.0
2007-10-08 11:41:00,239.055,239.065,239.025,239.065,255600000.0
2007-10-08 11:42:00,239.065,239.09,239.055,239.055,86600000.0
2007-10-08 11:43:00,239.065,239.105,239.065,239.07,135400000.0
2007-10-08 11:44:00,239.06,239.075,239.05,239.07,74200000.0
2007-10-08 11:45:00,239.08,239.145,239.055,239.135,321700000.0
2007-10-08 11:46:00,239.125,239.135,239.1,239.135,150800000.0
2007-10-08 11:47:00,239.135,239.19,239.115,239.14,272600000.0
2007-10-08 11:48:00,239.14,239.165,239.095,239.105,35600000.0
2007-10-08 11:49:00,239.1,239.145,239.08,239.115,344700000.0
2007-10-08 11:50:00,239.125,239.135,239.045,239.045,167200000.0
2007-10-08 11:51:00,239.05,239.085,239.03,239.085,111200000.0
2007-10-08 11:52:00,239.08,239.105,239.065,239.08,163300000.0
2007-10-08 11:53:00,239.08,239.12,239.08,239.12,68500000.0
2007-10-08 11:54:00,239.12,239.15,239.09,239.11,98400000.0
2007-10-08 11:55:00,239.09,239.17,239.09,239.14,186800000.0
2007-10-08 11:56:00,239.14,239.155,239.115,239.13,165800000.0
2007-10-08 11:57:00,239.14,239.16,239.13,239.14,29600000.0
2007-10-08 11:58:00,239.15,239.16,239.14,239.16,19200000.0
2007-10-08 11:59:00,239.16,239.16,239.15,239.15,36800000.0
2007-10-08 12:00:00,239.15,239.165,239.145,239.145,56400000.0
2007-10-08 12:01:00,239.145,239.19,239.145,239.175,39350000.0
2007-10-08 12:02:00,239.175,239.205,239.165,239.17,121199999.0
2007-10-08 12:03:00,239.2,239.225,239.2,239.215,110400000.0
2007-10-08 12:04:00,239.22,239.235,239.21,239.225,76800000.0
2007-10-08 12:05:00,239.225,239.245,239.21,239.245,152800000.0
2007-10-08 12:06:00,239.23,239.24,239.205,239.23,181400000.0
2007-10-08 12:07:00,239.23,239.23,239.21,239.21,47200000.0
2007-10-08 12:08:00,239.215,239.24,239.205,239.22,86400000.0
2007-10-08 12:09:00,239.22,239.23,239.19,239.205,96100001.0
2007-10-08 12:10:00,239.2,239.22,239.175,239.175,120700000.0
2007-10-08 12:11:00,239.185,239.195,239.16,239.195,229200000.0
2007-10-08 12:12:00,239.2,239.245,239.2,239.215,108400000.0
2007-10-08 12:13:00,239.205,239.215,239.18,239.195,162300000.0
2007-10-08 12:14:00,239.195,239.255,239.185,239.22,280100000.0
2007-10-08 12:15:00,239.23,239.23,239.195,239.21,107600000.0
2007-10-08 12:16:00,239.205,239.215,239.2,239.21,28600000.0
2007-10-08 12:17:00,239.215,239.225,239.195,239.205,108800000.0
2007-10-08 12:18:00,239.21,239.21,239.18,239.18,68300000.0
2007-10-08 12:19:00,239.18,239.215,239.18,239.215,119200000.0
2007-10-08 12:20:00,239.215,239.235,239.205,239.205,58400000.0
2007-10-08 12:21:00,239.215,239.24,239.205,239.235,147099999.0
2007-10-08 12:22:00,239.235,239.255,239.225,239.225,68000000.0
2007-10-08 12:23:00,239.225,239.245,239.205,239.205,28800000.0
2007-10-08 12:24:00,239.205,239.215,239.205,239.205,18400000.0
2007-10-08 12:25:00,239.205,239.26,239.195,239.255,213300000.0
2007-10-08 12:26:00,239.255,239.26,239.235,239.235,60600000.0
2007-10-08 12:27:00,239.24,239.24,239.22,239.24,65600000.0
2007-10-08 12:28:00,239.24,239.245,239.22,239.22,43900000.0
2007-10-08 12:29:00,239.225,239.245,239.2,239.245,127600000.0
2007-10-08 12:30:00,239.245,239.245,239.2,239.215,180400000.0
2007-10-08 12:31:00,239.215,239.225,239.195,239.2,70500000.0
2007-10-08 12:32:00,239.205,239.245,239.2,239.225,116800000.0
2007-10-08 12:33:00,239.225,239.245,239.215,239.235,57600000.0
2007-10-08 12:34:00,239.235,239.255,239.235,239.24,52400000.0
2007-10-08 12:35:00,239.255,239.255,239.215,239.225,198500000.0
2007-10-08 12:36:00,239.235,239.275,239.235,239.265,130000000.0
2007-10-08 12:37:00,239.265,239.285,239.245,239.245,146500000.0
2007-10-08 12:38:00,239.245,239.25,239.195,239.205,278100000.0
2007-10-08 12:39:00,239.2,239.23,239.2,239.23,70700000.0
2007-10-08 12:40:00,239.225,239.245,239.19,239.195,104400000.0
2007-10-08 12:41:00,239.195,239.205,239.175,239.185,137199999.0
2007-10-08 12:42:00,239.185,239.205,239.145,239.155,250600000.0
2007-10-08 12:43:00,239.155,239.175,239.15,239.16,93600000.0
2007-10-08 12:44:00,239.175,239.19,239.15,239.17,271300000.0
2007-10-08 12:45:00,239.18,239.205,239.175,239.205,62800000.0
2007-10-08 12:46:00,239.2,239.21,239.175,239.185,189500000.0
2007-10-08 12:47:00,239.185,239.21,239.16,239.195,154100000.0
2007-10-08 12:48:00,239.19,239.195,239.175,239.175,68800000.0
2007-10-08 12:49:00,239.175,239.205,239.165,239.205,51600000.0
2007-10-08 12:50:00,239.195,239.205,239.165,239.185,57200000.0
2007-10-08 12:51:00,239.175,239.18,239.145,239.145,114900000.0
2007-10-08 12:52:00,239.145,239.165,239.125,239.125,39600000.0
2007-10-08 12:53:00,239.125,239.165,239.125,239.165,134000000.0
2007-10-08 12:54:00,239.165,239.165,239.145,239.165,55200000.0
2007-10-08 12:55:00,239.17,239.17,239.145,239.165,66400000.0
2007-10-08 12:56:00,239.17,239.215,239.17,239.19,223200000.0
2007-10-08 12:57:00,239.19,239.25,239.185,239.23,155900000.0
2007-10-08 12:58:00,239.23,239.23,239.195,239.21,36800000.0
2007-10-08 12:59:00,239.21,239.275,239.21,239.26,110000000.0
2007-10-08 13:00:00,239.26,239.285,239.23,239.255,149900000.0
2007-10-08 13:01:00,239.255,239.27,239.245,239.265,98300000.0
2007-10-08 13:02:00,239.27,239.33,239.27,239.33,248200000.0
2007-10-08 13:03:00,239.33,239.335,239.285,239.31,365100001.0
2007-10-08 13:04:00,239.31,239.315,239.295,239.31,72400000.0
2007-10-08 13:05:00,239.31,239.425,239.3,239.395,269600000.0
2007-10-08 13:06:00,239.4,239.415,239.385,239.415,146300000.0
2007-10-08 13:07:00,239.41,239.465,239.41,239.435,200500000.0
2007-10-08 13:08:00,239.445,239.445,239.38,239.385,109500000.0
2007-10-08 13:09:00,239.38,239.405,239.375,239.395,52400000.0
2007-10-08 13:10:00,239.395,239.415,239.395,239.405,45600000.0
2007-10-08 13:11:00,239.41,239.425,239.365,239.385,185600000.0
2007-10-08 13:12:00,239.385,239.385,239.36,239.36,123600000.0
2007-10-08 13:13:00,239.36,239.405,239.28,239.38,347200000.0
2007-10-08 13:14:00,239.38,239.41,239.38,239.39,105600000.0
2007-10-08 13:15:00,239.39,239.455,239.38,239.445,173600000.0
2007-10-08 13:16:00,239.455,239.455,239.425,239.425,58400000.0
2007-10-08 13:17:00,239.425,239.445,239.42,239.435,16800000.0
2007-10-08 13:18:00,239.43,239.43,239.405,239.415,35300000.0
2007-10-08 13:19:00,239.41,239.43,239.395,239.4,83200000.0
2007-10-08 13:20:00,239.4,239.43,239.4,239.42,60000000.0
2007-10-08 13:21:00,239.43,239.435,239.375,239.435,110300000.0
2007-10-08 13:22:00,239.42,239.42,239.36,239.405,117200000.0
2007-10-08 13:23:00,239.405,239.43,239.405,239.425,142000000.0
2007-10-08 13:24:00,239.42,239.46,239.41,239.46,236400000.0
2007-10-08 13:25:00,239.465,239.475,239.42,239.42,100000000.0
2007-10-08 13:26:00,239.43,239.43,239.345,239.345,72000000.0
2007-10-08 13:27:00,239.35,239.385,239.345,239.38,74000000.0
2007-10-08 13:28:00,239.38,239.38,239.33,239.34,96400000.0
2007-10-08 13:29:00,239.34,239.35,239.33,239.335,65600000.0
2007-10-08 13:30:00,239.34,239.355,239.33,239.35,43200000.0
2007-10-08 13:31:00,239.345,239.39,239.34,239.36,82300000.0
2007-10-08 13:32:00,239.36,239.405,239.355,239.395,120000000.0
2007-10-08 13:33:00,239.405,239.425,239.39,239.415,57600000.0
2007-10-08 13:34:00,239.415,239.455,239.385,239.445,251100000.0
2007-10-08 13:35:00,239.445,239.445,239.385,239.4,212500000.0
2007-10-08 13:36:00,239.4,239.425,239.365,239.415,121100000.0
2007-10-08 13:37:00,239.425,239.425,239.395,239.415,81300000.0
2007-10-08 13:38:00,239.425,239.455,239.41,239.455,397800000.0
2007-10-08 13:39:00,239.46,239.465,239.445,239.455,20700000.0
2007-10-08 13:40:00,239.455,239.455,239.435,239.44,12600000.0
2007-10-08 13:41:00,239.44,239.46,239.44,239.46,10400000.0
2007-10-08 13:42:00,239.455,239.46,239.445,239.45,8000000.0
2007-10-08 13:43:00,239.445,239.465,239.44,239.455,85500000.0
2007-10-08 13:44:00,239.465,239.5,239.445,239.5,317800002.0
2007-10-08 13:45:00,239.5,239.5,239.48,239.48,30400000.0
2007-10-08 13:46:00,239.48,239.48,239.445,239.445,88300000.0
2007-10-08 13:47:00,239.46,239.48,239.435,239.48,83900000.0
2007-10-08 13:48:00,239.48,239.5,239.46,239.485,21400000.0
2007-10-08 13:49:00,239.51,239.555,239.48,239.53,141000000.0
2007-10-08 13:50:00,239.535,239.56,239.535,239.54,144400000.0
2007-10-08 13:51:00,239.545,239.605,239.545,239.59,393400000.0
2007-10-08 13:52:00,239.595,239.615,239.575,239.6,237800000.0
2007-10-08 13:53:00,239.6,239.6,239.56,239.59,153900000.0
2007-10-08 13:54:00,239.59,239.59,239.56,239.56,180100000.0
2007-10-08 13:55:00,239.555,239.56,239.55,239.55,51000000.0
2007-10-08 13:56:00,239.55,239.555,239.51,239.52,43800000.0
2007-10-08 13:57:00,239.52,239.565,239.5,239.535,193600000.0
2007-10-08 13:58:00,239.54,239.54,239.48,239.48,104100000.0
2007-10-08 13:59:00,239.485,239.545,239.485,239.53,112200000.0
2007-10-08 14:00:00,239.53,239.54,239.49,239.52,132400000.0
2007-10-08 14:01:00,239.52,239.525,239.46,239.46,120400000.0
2007-10-08 14:02:00,239.46,239.46,239.44,239.45,51000000.0
2007-10-08 14:03:00,239.445,239.465,239.42,239.435,178600000.0
2007-10-08 14:04:00,239.43,239.43,239.415,239.43,80800000.0
2007-10-08 14:05:00,239.435,239.445,239.425,239.435,158499999.0
2007-10-08 14:06:00,239.435,239.445,239.415,239.425,55700000.0
2007-10-08 14:07:00,239.425,239.445,239.415,239.435,185200001.0
2007-10-08 14:08:00,239.435,239.455,239.435,239.445,82000000.0
2007-10-08 14:09:00,239.45,239.455,239.435,239.445,43600000.0
2007-10-08 14:10:00,239.44,239.445,239.435,239.445,22400000.0
2007-10-08 14:11:00,239.445,239.445,239.4,239.435,63400000.0
2007-10-08 14:12:00,239.435,239.435,239.405,239.405,24400000.0
2007-10-08 14:13:00,239.405,239.405,239.37,239.38,106400000.0
2007-10-08 14:14:00,239.385,239.385,239.355,239.385,148800000.0
2007-10-08 14:15:00,239.385,239.435,239.375,239.435,101700000.0
2007-10-08 14:16:00,239.435,239.445,239.405,239.445,154300000.0
2007-10-08 14:17:00,239.45,239.475,239.445,239.465,98800000.0
2007-10-08 14:18:00,239.465,239.515,239.44,239.505,126800000.0
2007-10-08 14:19:00,239.51,239.515,239.475,239.475,47200000.0
2007-10-08 14:20:00,239.475,239.485,239.455,239.47,130900000.0
2007-10-08 14:21:00,239.475,239.495,239.47,239.485,29700001.0
2007-10-08 14:22:00,239.485,239.485,239.455,239.455,27200000.0
2007-10-08 14:23:00,239.455,239.455,239.4,239.425,96399999.0
2007-10-08 14:24:00,239.425,239.465,239.425,239.445,57300000.0
2007-10-08 14:25:00,239.445,239.445,239.405,239.405,55900000.0
2007-10-08 14:26:00,239.405,239.425,239.385,239.425,67200000.0
2007-10-08 14:27:00,239.425,239.455,239.415,239.455,70800000.0
2007-10-08 14:28:00,239.455,239.455,239.41,239.435,290200000.0
2007-10-08 14:29:00,239.435,239.44,239.395,239.41,242500000.0
2007-10-08 14:30:00,239.4,239.41,239.39,239.41,125600000.0
2007-10-08 14:31:00,239.405,239.415,239.38,239.395,216200000.0
2007-10-08 14:32:00,239.4,239.44,239.4,239.425,65200000.0
2007-10-08 14:33:00,239.425,239.435,239.38,239.38,113800000.0
2007-10-08 14:34:00,239.395,239.395,239.3,239.3,133300000.0
2007-10-08 14:35:00,239.295,239.3,239.27,239.27,50400000.0
2007-10-08 14:36:00,239.27,239.32,239.27,239.305,137500000.0
2007-10-08 14:37:00,239.305,239.335,239.295,239.31,103300000.0
2007-10-08 14:38:00,239.31,239.32,239.29,239.32,87800000.0
2007-10-08 14:39:00,239.32,239.32,239.27,239.295,178200000.0
2007-10-08 14:40:00,239.3,239.37,239.3,239.37,116800000.0
2007-10-08 14:41:00,239.37,239.37,239.34,239.37,56800000.0
2007-10-08 14:42:00,239.37,239.415,239.37,239.415,107500000.0
2007-10-08 14:43:00,239.41,239.415,239.38,239.395,47200000.0
2007-10-08 14:44:00,239.395,239.405,239.38,239.39,64700000.0
2007-10-08 14:45:00,239.385,239.4,239.37,239.4,138100000.0
2007-10-08 14:46:00,239.395,239.42,239.39,239.415,145200000.0
2007-10-08 14:47:00,239.415,239.425,239.4,239.41,99200000.0
2007-10-08 14:48:00,239.415,239.42,239.39,239.41,27200000.0
2007-10-08 14:49:00,239.4,239.4,239.37,239.38,51200000.0
2007-10-08 14:50:00,239.39,239.445,239.38,239.41,131600000.0
2007-10-08 14:51:00,239.41,239.49,239.41,239.47,142400000.0
2007-10-08 14:52:00,239.475,239.495,239.47,239.485,158800000.0
2007-10-08 14:53:00,239.485,239.515,239.475,239.48,295700000.0
2007-10-08 14:54:00,239.485,239.515,239.475,239.51,298700001.0
2007-10-08 14:55:00,239.51,239.525,239.51,239.525,81600000.0
2007-10-08 14:56:00,239.525,239.525,239.495,239.505,52900000.0
2007-10-08 14:57:00,239.5,239.51,239.48,239.49,36300000.0
2007-10-08 14:58:00,239.5,239.54,239.495,239.54,128700000.0
2007-10-08 14:59:00,239.54,239.58,239.54,239.565,424300000.0
2007-10-08 15:00:00,239.565,239.635,239.555,239.62,211400001.0
2007-10-08 15:01:00,239.62,239.655,239.62,239.65,15600000.0
2007-10-08 15:02:00,239.66,239.715,239.65,239.715,109200000.0
2007-10-08 15:03:00,239.715,239.715,239.665,239.69,340300000.0
2007-10-08 15:04:00,239.7,239.725,239.655,239.665,246900000.0
2007-10-08 15:05:00,239.665,239.665,239.645,239.655,46200000.0
2007-10-08 15:06:00,239.66,239.665,239.635,239.645,65600000.0
2007-10-08 15:07:00,239.645,239.655,239.62,239.635,136100000.0
2007-10-08 15:08:00,239.625,239.645,239.62,239.645,83500000.0
2007-10-08 15:09:00,239.645,239.645,239.62,239.64,123700000.0
2007-10-08 15:10:00,239.64,239.64,239.615,239.635,32600000.0
2007-10-08 15:11:00,239.625,239.635,239.61,239.61,161600000.0
2007-10-08 15:12:00,239.615,239.665,239.61,239.635,100700000.0
2007-10-08 15:13:00,239.635,239.665,239.635,239.645,63800000.0
2007-10-08 15:14:00,239.655,239.655,239.635,239.645,24000000.0
2007-10-08 15:15:00,239.645,239.715,239.635,239.66,227000000.0
2007-10-08 15:16:00,239.655,239.69,239.625,239.635,282900000.0
2007-10-08 15:17:00,239.635,239.665,239.615,239.655,169900000.0
2007-10-08 15:18:00,239.65,239.665,239.58,239.615,292799999.0
2007-10-08 15:19:00,239.615,239.635,239.58,239.585,315400000.0
2007-10-08 15:20:00,239.575,239.575,239.46,239.485,349499999.0
2007-10-08 15:21:00,239.495,239.525,239.49,239.515,168800000.0
2007-10-08 15:22:00,239.52,239.545,239.5,239.525,260899999.0
2007-10-08 15:23:00,239.525,239.535,239.505,239.525,186000000.0
2007-10-08 15:24:00,239.52,239.545,239.52,239.53,88400000.0
2007-10-08 15:25:00,239.55,239.555,239.535,239.545,48000000.0
2007-10-08 15:26:00,239.545,239.585,239.545,239.555,130200000.0
2007-10-08 15:27:00,239.555,239.58,239.54,239.545,52000000.0
2007-10-08 15:28:00,239.55,239.57,239.54,239.54,62800000.0
2007-10-08 15:29:00,239.54,239.55,239.51,239.51,78800000.0
2007-10-08 15:30:00,239.54,239.54,239.505,239.515,39200000.0
2007-10-08 15:31:00,239.52,239.535,239.46,239.46,81500000.0
2007-10-08 15:32:00,239.455,239.525,239.455,239.49,195400000.0
2007-10-08 15:33:00,239.495,239.5,239.455,239.47,110200000.0
2007-10-08 15:34:00,239.48,239.48,239.42,239.455,75000000.0
2007-10-08 15:35:00,239.46,239.505,239.45,239.455,196300000.0
2007-10-08 15:36:00,239.455,239.495,239.455,239.475,68600000.0
2007-10-08 15:37:00,239.485,239.52,239.475,239.49,111800000.0
2007-10-08 15:38:00,239.495,239.505,239.49,239.5,63800000.0
2007-10-08 15:39:00,239.49,239.55,239.49,239.54,98200000.0
2007-10-08 15:40:00,239.54,239.545,239.5,239.51,90500000.0
2007-10-08 15:41:00,239.51,239.525,239.47,239.47,165200000.0
2007-10-08 15:42:00,239.47,239.48,239.43,239.45,128600000.0
2007-10-08 15:43:00,239.45,239.46,239.45,239.45,158600000.0
2007-10-08 15:44:00,239.45,239.5,239.45,239.48,409199997.0
2007-10-08 15:45:00,239.48,239.505,239.48,239.505,118199999.0
2007-10-08 15:46:00,239.505,239.515,239.45,239.45,136800000.0
2007-10-08 15:47:00,239.45,239.45,239.415,239.44,125100000.0
2007-10-08 15:48:00,239.445,239.465,239.42,239.42,91400000.0
2007-10-08 15:49:00,239.42,239.43,239.41,239.42,77300000.0
2007-10-08 15:50:00,239.435,239.44,239.41,239.41,127800000.0
2007-10-08 15:51:00,239.41,239.45,239.4,239.43,273094815.0
2007-10-08 15:52:00,239.42,239.455,239.415,239.43,130000000.0
2007-10-08 15:53:00,239.43,239.46,239.41,239.425,195500000.0
2007-10-08 15:54:00,239.435,239.455,239.42,239.44,82400000.0
2007-10-08 15:55:00,239.44,239.57,239.44,239.55,315600000.0
2007-10-08 15:56:00,239.55,239.55,239.46,239.46,164500000.0
2007-10-08 15:57:00,239.47,239.47,239.44,239.46,198500000.0
2007-10-08 15:58:00,239.47,239.47,239.405,239.415,137800000.0
2007-10-08 15:59:00,239.42,239.425,239.37,239.38,347700000.0
2007-10-08 16:00:00,239.38,239.39,239.34,239.39,238600000.0
2007-10-08 16:01:00,239.39,239.425,239.39,239.415,117700000.0
2007-10-08 16:02:00,239.415,239.46,239.415,239.435,112800000.0
2007-10-08 16:03:00,239.43,239.435,239.4,239.41,99900000.0
2007-10-08 16:04:00,239.39,239.43,239.39,239.43,78800000.0
2007-10-08 16:05:00,239.43,239.455,239.41,239.42,209600000.0
2007-10-08 16:06:00,239.43,239.48,239.43,239.48,62800000.0
2007-10-08 16:07:00,239.47,239.48,239.44,239.48,193600000.0
2007-10-08 16:08:00,239.48,239.5,239.45,239.475,211000000.0
2007-10-08 16:09:00,239.48,239.5,239.455,239.49,153800000.0
2007-10-08 16:10:00,239.48,239.51,239.45,239.5,290300000.0
2007-10-08 16:11:00,239.505,239.52,239.5,239.51,169800000.0
2007-10-08 16:12:00,239.51,239.535,239.485,239.505,256800001.0
2007-10-08 16:13:00,239.5,239.5,239.45,239.46,390600000.0
2007-10-08 16:14:00,239.47,239.47,239.4,239.4,162100000.0
2007-10-08 16:15:00,239.4,239.4,239.335,239.345,143400000.0
2007-10-08 16:16:00,239.345,239.395,239.32,239.37,276200000.0
2007-10-08 16:17:00,239.37,239.38,239.315,239.34,120000000.0
2007-10-08 16:18:00,239.35,239.36,239.34,239.36,35200000.0
2007-10-08 16:19:00,239.37,239.39,239.36,239.38,45600000.0
2007-10-08 16:20:00,239.38,239.4,239.37,239.4,70400000.0
2007-10-08 16:21:00,239.4,239.415,239.39,239.395,118200000.0
2007-10-08 16:22:00,239.4,239.405,239.385,239.395,118100000.0
2007-10-08 16:23:00,239.39,239.4,239.365,239.38,80400000.0
2007-10-08 16:24:00,239.38,239.425,239.38,239.415,99600000.0
2007-10-08 16:25:00,239.42,239.435,239.415,239.425,54900000.0
2007-10-08 16:26:00,239.425,239.455,239.415,239.445,157100000.0
2007-10-08 16:27:00,239.445,239.485,239.425,239.465,300599999.0
2007-10-08 16:28:00,239.465,239.485,239.455,239.485,16000000.0
2007-10-08 16:29:00,239.485,239.485,239.45,239.45,84200000.0
2007-10-08 16:30:00,239.45,239.465,239.445,239.465,31400000.0
2007-10-08 16:31:00,239.465,239.465,239.425,239.425,72700001.0
2007-10-08 16:32:00,239.425,239.475,239.415,239.455,99600000.0
2007-10-08 16:33:00,239.455,239.465,239.44,239.455,90400000.0
2007-10-08 16:34:00,239.455,239.475,239.44,239.46,341199999.0
2007-10-08 16:35:00,239.455,239.455,239.395,239.435,220400000.0
2007-10-08 16:36:00,239.43,239.43,239.395,239.405,51600000.0
2007-10-08 16:37:00,239.405,239.405,239.37,239.395,154900000.0
2007-10-08 16:38:00,239.39,239.43,239.38,239.415,120000000.0
2007-10-08 16:39:00,239.41,239.425,239.385,239.395,108300000.0
2007-10-08 16:40:00,239.405,239.405,239.375,239.395,63600000.0
2007-10-08 16:41:00,239.395,239.41,239.385,239.41,44000000.0
2007-10-08 16:42:00,239.42,239.42,239.375,239.39,171100001.0
2007-10-08 16:43:00,239.395,239.455,239.38,239.455,340400000.0
2007-10-08 16:44:00,239.455,239.475,239.43,239.455,194000000.0
2007-10-08 16:45:00,239.455,239.465,239.44,239.46,126500000.0
2007-10-08 16:46:00,239.455,239.505,239.445,239.475,210100002.0
2007-10-08 16:47:00,239.47,239.505,239.455,239.485,183000000.0
2007-10-08 16:48:00,239.485,239.485,239.46,239.465,234900000.0
2007-10-08 16:49:00,239.475,239.51,239.47,239.51,37200000.0
2007-10-08 16:50:00,239.51,239.51,239.46,239.485,127299999.0
2007-10-08 16:51:00,239.465,239.515,239.445,239.465,140300000.0
2007-10-08 16:52:00,239.465,239.485,239.445,239.455,170000000.0
2007-10-08 16:53:00,239.455,239.475,239.445,239.475,153800000.0
2007-10-08 16:54:00,239.475,239.475,239.435,239.445,201200000.0
2007-10-08 16:55:00,239.445,239.48,239.43,239.445,400500000.0
2007-10-08 16:56:00,239.45,239.475,239.435,239.435,82500000.0
2007-10-08 16:57:00,239.44,239.465,239.44,239.46,96800000.0
2007-10-08 16:58:00,239.46,239.495,239.45,239.46,338400000.0
2007-10-08 16:59:00,239.46,239.555,239.43,239.545,430700000.0
2007-10-08 17:00:00,239.545,239.575,239.52,239.53,615300000.0
2007-10-08 17:01:00,239.535,239.54,239.5,239.51,632699997.0
2007-10-08 17:02:00,239.515,239.555,239.495,239.54,776800001.0
2007-10-08 17:03:00,239.53,239.575,239.53,239.575,401200000.0
2007-10-08 17:04:00,239.575,239.595,239.55,239.58,309600000.0
2007-10-08 17:05:00,239.575,239.635,239.575,239.595,580799999.0
2007-10-08 17:06:00,239.59,239.59,239.47,239.495,973800006.0
2007-10-08 17:07:00,239.495,239.52,239.45,239.455,259800000.0
2007-10-08 17:08:00,239.46,239.51,239.46,239.49,510799999.0
2007-10-08 17:09:00,239.495,239.58,239.495,239.55,321900000.0
2007-10-08 17:10:00,239.55,239.56,239.425,239.425,585199999.0
2007-10-08 17:11:00,239.425,239.43,239.41,239.42,233800000.0
2007-10-08 17:12:00,239.42,239.44,239.42,239.435,155400000.0
2007-10-08 17:13:00,239.425,239.445,239.42,239.44,312700004.0
2007-10-08 17:14:00,239.445,239.45,239.43,239.435,198799999.0
2007-10-08 17:15:00,239.435,239.465,239.415,239.44,138500000.0
2007-10-08 17:16:00,239.44,239.48,239.41,239.43,607900000.0
2007-10-08 17:17:00,239.43,239.43,239.4,239.4,125800000.0
2007-10-08 17:18:00,239.4,239.4,239.38,239.39,62400000.0
2007-10-08 17:19:00,239.385,239.395,239.36,239.38,178800000.0
2007-10-08 17:20:00,239.38,239.39,239.295,239.31,480500000.0
2007-10-08 17:21:00,239.31,239.31,239.27,239.29,620500003.0
2007-10-08 17:22:00,239.28,239.295,239.27,239.29,486600000.0
2007-10-08 17:23:00,239.275,239.295,239.27,239.27,143900000.0
2007-10-08 17:24:00,239.27,239.315,239.24,239.245,468400000.0
2007-10-08 17:25:00,239.245,239.26,239.23,239.26,180400000.0
2007-10-08 17:26:00,239.265,239.275,239.26,239.275,53600000.0
2007-10-08 17:27:00,239.27,239.295,239.26,239.29,129300000.0
2007-10-08 17:28:00,239.29,239.32,239.285,239.3,199799999.0
2007-10-08 17:29:00,239.31,239.34,239.29,239.33,127000000.0
2007-10-08 17:30:00,239.33,239.36,239.32,239.32,226800000.0
2007-10-08 17:31:00,239.32,239.32,239.3,239.31,176400000.0
2007-10-08 17:32:00,239.32,239.34,239.31,239.32,137800000.0
2007-10-08 17:33:00,239.32,239.32,239.26,239.26,213200000.0
2007-10-08 17:34:00,239.26,239.27,239.235,239.26,413700000.0
2007-10-08 17:35:00,239.26,239.26,239.145,239.18,388600000.0
2007-10-08 17:36:00,239.17,239.19,239.16,239.19,242100000.0
2007-10-08 17:37:00,239.19,239.19,239.16,239.17,182700000.0
2007-10-08 17:38:00,239.17,239.2,239.15,239.185,138382120.0
2007-10-08 17:39:00,239.18,239.23,239.17,239.23,240309272.0
2007-10-08 17:40:00,239.23,239.23,239.23,239.23,2163908.0
2007-10-08 17:41:00,239.23,239.23,239.16,239.19,120527484.0
2007-10-08 17:42:00,239.185,239.21,239.18,239.2,86800000.0
2007-10-08 17:43:00,239.2,239.2,239.15,239.18,144000000.0
2007-10-08 17:44:00,239.18,239.23,239.17,239.21,456500000.0
2007-10-08 17:45:00,239.21,239.23,239.175,239.175,434800000.0
2007-10-08 17:46:00,239.175,239.22,239.16,239.19,641800001.0
2007-10-08 17:47:00,239.19,239.24,239.18,239.24,642900000.0
2007-10-08 17:48:00,239.24,239.25,239.2,239.22,415000001.0
2007-10-08 17:49:00,239.22,239.22,239.14,239.14,423900000.0
2007-10-08 17:50:00,239.14,239.16,239.1,239.16,327000000.0
2007-10-08 17:51:00,239.14,239.24,239.14,239.24,229000000.0
2007-10-08 17:52:00,239.24,239.24,239.195,239.2,108800000.0
2007-10-08 17:53:00,239.2,239.22,239.2,239.2,224000000.0
2007-10-08 17:54:00,239.2,239.21,239.165,239.2,383500000.0
2007-10-08 17:55:00,239.21,239.23,239.145,239.22,547200000.0
2007-10-08 17:56:00,239.22,239.23,239.195,239.225,198500000.0
2007-10-08 17:57:00,239.23,239.24,239.19,239.19,299599999.0
2007-10-08 17:58:00,239.18,239.21,239.17,239.21,205400000.0
2007-10-08 17:59:00,239.21,239.21,239.21,239.21,9600000.0
2007-10-08 18:00:00,239.21,239.27,239.2,239.26,143200000.0
2007-10-08 18:01:00,239.255,239.27,239.25,239.27,329300003.0
2007-10-08 18:02:00,239.27,239.28,239.205,239.205,419600000.0
2007-10-08 18:03:00,239.21,239.21,239.165,239.17,264300001.0
2007-10-08 18:04:00,239.17,239.17,239.12,239.16,234500000.0
2007-10-08 18:05:00,239.16,239.18,239.15,239.15,51500000.0
2007-10-08 18:06:00,239.15,239.18,239.14,239.17,32600000.0
2007-10-08 18:07:00,239.17,239.19,239.17,239.17,113600000.0
2007-10-08 18:08:00,239.17,239.18,239.11,239.12,118600000.0
2007-10-08 18:09:00,239.115,239.125,239.08,239.09,826700000.0
2007-10-08 18:10:00,239.09,239.09,239.055,239.09,611800000.0
2007-10-08 18:11:00,239.09,239.11,239.09,239.09,324599999.0
2007-10-08 18:12:00,239.1,239.13,239.095,239.12,355300002.0
2007-10-08 18:13:00,239.115,239.14,239.115,239.13,388099999.0
2007-10-08 18:14:00,239.12,239.14,239.12,239.135,217800000.0
2007-10-08 18:15:00,239.135,239.135,239.11,239.12,48000000.0
2007-10-08 18:16:00,239.12,239.13,239.11,239.11,129600000.0
2007-10-08 18:17:00,239.1,239.1,239.055,239.06,153800000.0
2007-10-08 18:18:00,239.06,239.07,239.0,239.02,268000000.0
2007-10-08 18:19:00,239.01,239.01,238.92,238.92,166700000.0
2007-10-08 18:20:00,238.92,238.93,238.805,238.83,663700001.0
2007-10-08 18:21:00,238.835,238.87,238.83,238.87,372100000.0
2007-10-08 18:22:00,238.87,238.89,238.86,238.875,87600000.0
2007-10-08 18:23:00,238.875,238.88,238.865,238.88,328800000.0
2007-10-08 18:24:00,238.88,238.91,238.86,238.88,210200000.0
2007-10-08 18:25:00,238.88,238.9,238.86,238.88,100200000.0
2007-10-08 18:26:00,238.89,238.9,238.86,238.86,96000000.0
2007-10-08 18:27:00,238.86,238.9,238.86,238.9,162600000.0
2007-10-08 18:28:00,238.905,238.95,238.905,238.92,173800000.0
2007-10-08 18:29:00,238.91,238.95,238.91,238.91,177299999.0
2007-10-08 18:30:00,238.93,238.93,238.85,238.86,180400000.0
2007-10-08 18:31:00,238.845,238.88,238.795,238.84,253000000.0
2007-10-08 18:32:00,238.84,238.84,238.79,238.82,43200000.0
2007-10-08 18:33:00,238.82,238.82,238.76,238.77,286500000.0
2007-10-08 18:34:00,238.77,238.82,238.77,238.8,307800000.0
2007-10-08 18:35:00,238.8,238.81,238.785,238.8,80800000.0
2007-10-08 18:36:00,238.795,238.81,238.79,238.8,82000000.0
2007-10-08 18:37:00,238.8,238.8,238.73,238.77,117800000.0
2007-10-08 18:38:00,238.77,238.79,238.69,238.695,491900000.0
2007-10-08 18:39:00,238.695,238.73,238.69,238.72,127700000.0
2007-10-08 18:40:00,238.72,238.73,238.69,238.695,527700001.0
2007-10-08 18:41:00,238.7,238.71,238.685,238.695,233300000.0
2007-10-08 18:42:00,238.7,238.72,238.695,238.72,266100001.0
2007-10-08 18:43:00,238.72,238.795,238.71,238.79,295400000.0
2007-10-08 18:44:00,238.8,238.855,238.795,238.845,154000000.0
2007-10-08 18:45:00,238.84,238.845,238.735,238.75,389100000.0
2007-10-08 18:46:00,238.735,238.75,238.68,238.7,291600000.0
2007-10-08 18:47:00,238.695,238.7,238.585,238.59,303100000.0
2007-10-08 18:48:00,238.59,238.66,238.575,238.66,422700001.0
2007-10-08 18:49:00,238.67,238.75,238.67,238.75,365200000.0
2007-10-08 18:50:00,238.76,238.835,238.735,238.81,445700000.0
2007-10-08 18:51:00,238.81,238.86,238.81,238.86,409300001.0
2007-10-08 18:52:00,238.86,238.96,238.86,238.955,223600000.0
2007-10-08 18:53:00,238.96,238.975,238.93,238.94,780399999.0
2007-10-08 18:54:00,238.96,238.965,238.93,238.95,253600000.0
2007-10-08 18:55:00,238.95,238.97,238.93,238.96,362000000.0
2007-10-08 18:56:00,238.955,238.995,238.95,238.99,346700000.0
2007-10-08 18:57:00,238.995,239.01,238.995,239.0,85600000.0
2007-10-08 18:58:00,239.0,239.13,238.985,239.09,618300000.0
2007-10-08 18:59:00,239.1,239.11,238.95,238.96,395000000.0
2007-10-08 19:00:00,238.96,239.01,238.95,238.99,257900000.0
2007-10-08 19:01:00,238.99,239.0,238.96,238.96,210499999.0
2007-10-08 19:02:00,238.965,239.0,238.965,238.97,176300000.0
2007-10-08 19:03:00,238.965,239.005,238.965,239.0,132400000.0
2007-10-08 19:04:00,239.01,239.02,239.005,239.005,96700000.0
2007-10-08 19:05:00,239.0,239.02,239.0,239.02,98000000.0
2007-10-08 19:06:00,239.015,239.015,238.955,238.96,214300000.0
2007-10-08 19:07:00,238.955,238.98,238.94,238.98,126600000.0
2007-10-08 19:08:00,238.98,238.98,238.875,238.88,324500000.0
2007-10-08 19:09:00,238.875,238.935,238.86,238.935,201900000.0
2007-10-08 19:10:00,238.92,238.925,238.89,238.91,157499998.0
2007-10-08 19:11:00,238.91,238.91,238.89,238.895,97700000.0
2007-10-08 19:12:00,238.9,238.9,238.88,238.885,126000000.0
2007-10-08 19:13:00,238.885,238.89,238.865,238.875,28000000.0
2007-10-08 19:14:00,238.87,238.875,238.85,238.86,86700000.0
2007-10-08 19:15:00,238.86,238.895,238.86,238.885,86700000.0
2007-10-08 19:16:00,238.885,238.885,238.8,238.8,161400000.0
2007-10-08 19:17:00,238.81,238.82,238.75,238.75,528600000.0
2007-10-08 19:18:00,238.76,238.76,238.73,238.73,117200000.0
2007-10-08 19:19:00,238.73,238.74,238.705,238.715,137500000.0
2007-10-08 19:20:00,238.71,238.73,238.68,238.73,264600000.0
2007-10-08 19:21:00,238.73,238.77,238.72,238.77,340000000.0
2007-10-08 19:22:00,238.77,238.78,238.75,238.76,123200000.0
2007-10-08 19:23:00,238.76,238.77,238.735,238.76,269699998.0
2007-10-08 19:24:00,238.76,238.76,238.75,238.75,34000000.0
2007-10-08 19:25:00,238.75,238.8,238.75,238.8,38000000.0
2007-10-08 19:26:00,238.8,238.8,238.79,238.8,51200000.0
2007-10-08 19:27:00,238.8,238.8,238.78,238.78,62000000.0
2007-10-08 19:28:00,238.79,238.79,238.75,238.765,126700000.0
2007-10-08 19:29:00,238.78,238.78,238.75,238.77,58800000.0
2007-10-08 19:30:00,238.77,238.77,238.725,238.735,159500000.0
2007-10-08 19:31:00,238.735,238.765,238.735,238.765,82800000.0
2007-10-08 19:32:00,238.765,238.765,238.76,238.76,37600000.0
2007-10-08 19:33:00,238.765,238.765,238.76,238.765,36000000.0
2007-10-08 19:34:00,238.765,238.77,238.765,238.77,5600000.0
2007-10-08 19:35:00,238.78,238.78,238.75,238.755,262600001.0
2007-10-08 19:36:00,238.755,238.775,238.74,238.74,365700010.0
2007-10-08 19:37:00,238.74,238.775,238.73,238.76,234800001.0
2007-10-08 19:38:00,238.76,238.765,238.74,238.74,191600001.0
2007-10-08 19:39:00,238.74,238.74,238.74,238.74,36000000.0
2007-10-08 19:40:00,238.76,238.76,238.71,238.735,119000000.0
2007-10-08 19:41:00,238.735,238.735,238.69,238.69,104800000.0
2007-10-08 19:42:00,238.69,238.695,238.65,238.665,190300002.0
2007-10-08 19:43:00,238.67,238.685,238.665,238.665,56800000.0
2007-10-08 19:44:00,238.665,238.675,238.64,238.64,124200000.0
2007-10-08 19:45:00,238.64,238.665,238.64,238.655,106200000.0
2007-10-08 19:46:00,238.66,238.69,238.635,238.655,138600000.0
2007-10-08 19:47:00,238.655,238.655,238.615,238.615,104000000.0
2007-10-08 19:48:00,238.615,238.645,238.615,238.645,79800000.0
2007-10-08 19:49:00,238.645,238.655,238.62,238.645,187100000.0
2007-10-08 19:50:00,238.65,238.675,238.645,238.665,79700000.0
2007-10-08 19:51:00,238.67,238.695,238.66,238.665,158500001.0
2007-10-08 19:52:00,238.665,238.705,238.665,238.705,205300000.0
2007-10-08 19:53:00,238.705,238.715,238.695,238.695,135600000.0
2007-10-08 19:54:00,238.695,238.725,238.695,238.695,150900000.0
2007-10-08 19:55:00,238.705,238.705,238.695,238.695,58400000.0
2007-10-08 19:56:00,238.695,238.705,238.685,238.695,60000000.0
2007-10-08 19:57:00,238.695,238.695,238.685,238.685,36800000.0
2007-10-08 19:58:00,238.685,238.685,238.645,238.675,145200000.0
2007-10-08 19:59:00,238.68,238.68,238.665,238.665,53500000.0
2007-10-08 20:00:00,238.665,238.685,238.655,238.675,204800000.0
2007-10-08 20:01:00,238.685,238.695,238.675,238.685,80800000.0
2007-10-08 20:02:00,238.685,238.685,238.68,238.685,30800000.0
2007-10-08 20:03:00,238.69,238.695,238.685,238.695,34400000.0
2007-10-08 20:04:00,238.695,238.695,238.67,238.685,111800000.0
2007-10-08 20:05:00,238.69,238.725,238.69,238.71,217300000.0
2007-10-08 20:06:00,238.69,238.713,238.638,238.713,260900000.0
2007-10-08 20:07:00,238.71,238.715,238.7,238.71,102500000.0
2007-10-08 20:08:00,238.71,238.72,238.705,238.72,118700000.0
2007-10-08 20:09:00,238.72,238.72,238.7,238.72,89200000.0
2007-10-08 20:10:00,238.72,238.73,238.71,238.72,51200000.0
2007-10-08 20:11:00,238.72,238.73,238.71,238.725,178700000.0
2007-10-08 20:12:00,238.725,238.74,238.72,238.73,24800000.0
2007-10-08 20:13:00,238.73,238.74,238.725,238.74,48000000.0
2007-10-08 20:14:00,238.74,238.77,238.73,238.77,160800000.0
2007-10-08 20:15:00,238.77,238.78,238.76,238.78,105300000.0
2007-10-08 20:16:00,238.78,238.795,238.76,238.77,191600000.0
2007-10-08 20:17:00,238.765,238.77,238.73,238.75,173800000.0
2007-10-08 20:18:00,238.735,238.75,238.72,238.735,159000000.0
2007-10-08 20:19:00,238.735,238.735,238.72,238.72,21000000.0
2007-10-08 20:20:00,238.74,238.77,238.73,238.77,84800001.0
2007-10-08 20:21:00,238.77,238.77,238.77,238.77,8000000.0
2007-10-08 20:22:00,238.775,238.78,238.76,238.77,12800000.0
2007-10-08 20:23:00,238.77,238.77,238.77,238.77,6400000.0
2007-10-08 20:24:00,238.77,238.77,238.74,238.76,40300000.0
2007-10-08 20:25:00,238.76,238.77,238.76,238.77,4800000.0
2007-10-08 20:26:00,238.77,238.79,238.74,238.79,31600000.0
2007-10-08 20:27:00,238.765,238.79,238.76,238.79,44200000.0
2007-10-08 20:28:00,238.79,238.8,238.77,238.8,12000000.0
2007-10-08 20:29:00,238.8,238.82,238.78,238.81,67400000.0
2007-10-08 20:30:00,238.81,238.82,238.785,238.8,30000000.0
2007-10-08 20:31:00,238.81,238.82,238.81,238.82,12800000.0
2007-10-08 20:32:00,238.82,238.82,238.77,238.77,278000000.0
2007-10-08 20:33:00,238.77,238.78,238.77,238.77,27200000.0
2007-10-08 20:34:00,238.77,238.78,238.765,238.78,54600000.0
2007-10-08 20:35:00,238.765,238.79,238.765,238.79,36000000.0
2007-10-08 20:36:00,238.775,238.8,238.775,238.8,75600000.0
2007-10-08 20:37:00,238.8,238.82,238.79,238.82,33600000.0
2007-10-08 20:38:00,238.82,238.83,238.795,238.82,32200000.0
2007-10-08 20:39:00,238.82,238.83,238.8,238.82,37200000.0
2007-10-08 20:40:00,238.83,238.84,238.815,238.84,11400000.0
2007-10-08 20:41:00,238.83,238.84,238.82,238.84,12800000.0
2007-10-08 20:42:00,238.84,238.84,238.825,238.84,8800000.0
2007-10-08 20:43:00,238.83,238.83,238.82,238.82,15200000.0
2007-10-08 20:44:00,238.82,238.82,238.82,238.82,1600000.0
2007-10-08 20:45:00,238.82,238.82,238.81,238.82,12000000.0
2007-10-08 20:46:00,238.83,238.84,238.83,238.84,16000000.0
2007-10-08 20:47:00,238.84,238.86,238.825,238.85,88400000.0
2007-10-08 20:48:00,238.86,238.87,238.85,238.86,36800000.0
2007-10-08 20:49:00,238.86,238.89,238.845,238.88,34700000.0
2007-10-08 20:50:00,238.88,238.88,238.835,238.86,26800000.0
2007-10-08 20:51:00,238.85,238.85,238.8,238.8,59200000.0
2007-10-08 20:52:00,238.78,238.84,238.78,238.84,112000000.0
2007-10-08 20:53:00,238.84,238.87,238.84,238.86,294400000.0
2007-10-08 20:54:00,238.86,238.86,238.86,238.86,3200000.0
2007-10-08 20:55:00,238.86,238.87,238.86,238.87,14400000.0
2007-10-08 20:56:00,238.87,238.87,238.86,238.86,17600000.0
2007-10-08 20:57:00,238.86,238.87,238.835,238.86,65200000.0
2007-10-08 20:58:00,238.86,238.88,238.83,238.84,76600000.0
2007-10-08 20:59:00,238.835,238.845,238.805,238.805,49800000.0
2007-10-08 21:00:00,238.805,238.82,238.745,238.77,213999999.0
2007-10-08 21:01:00,238.8,238.8,238.75,238.75,22400000.0
2007-10-08 21:02:00,238.75,238.765,238.735,238.74,158000000.0
2007-10-08 21:03:00,238.77,238.79,238.75,238.755,408800000.0
2007-10-08 21:04:00,238.755,238.755,238.745,238.755,52000000.0
2007-10-08 21:05:00,238.75,238.75,238.7,238.7,104800000.0
2007-10-08 21:06:00,238.705,238.715,238.7,238.715,109200000.0
2007-10-08 21:07:00,238.715,238.715,238.705,238.705,4000000.0
2007-10-08 21:08:00,238.705,238.725,238.705,238.715,42800000.0
2007-10-08 21:09:00,238.725,238.725,238.715,238.715,48800000.0
2007-10-08 21:10:00,238.715,238.775,238.705,238.745,255200000.0
2007-10-08 21:11:00,238.74,238.745,238.74,238.745,20800000.0
2007-10-08 21:12:00,238.745,238.745,238.745,238.745,8000000.0
2007-10-08 21:13:00,238.745,238.775,238.74,238.765,119800000.0
2007-10-08 21:14:00,238.743,238.743,238.698,238.742,92600000.0
2007-10-08 21:15:00,238.722,238.748,238.706,238.733,85300000.0
2007-10-08 21:16:00,238.748,238.75,238.736,238.75,91200000.0
2007-10-08 21:17:00,238.744,238.744,238.692,238.739,51000000.0
2007-10-08 21:18:00,238.744,238.746,238.702,238.74,245400000.0
2007-10-08 21:19:00,238.76,238.76,238.745,238.755,17600000.0
2007-10-08 21:20:00,238.794,238.794,238.696,238.732,47600000.0
2007-10-08 21:21:00,238.755,238.78,238.755,238.78,13600000.0
2007-10-08 21:22:00,238.78,238.78,238.78,238.78,2400000.0
2007-10-08 21:23:00,238.78,238.78,238.775,238.78,28000000.0
2007-10-08 21:24:00,238.78,238.785,238.78,238.785,10400000.0
2007-10-08 21:25:00,238.785,238.785,238.775,238.785,27200000.0
2007-10-08 21:26:00,238.785,238.785,238.775,238.775,10400000.0
2007-10-08 21:27:00,238.78,238.78,238.78,238.78,4800000.0
2007-10-08 21:28:00,238.78,238.785,238.765,238.785,14400000.0
2007-10-08 21:29:00,238.795,238.795,238.775,238.79,45600000.0
2007-10-08 21:30:00,238.79,238.8,238.79,238.795,40800000.0
2007-10-08 21:31:00,238.795,238.84,238.795,238.84,134000000.0
2007-10-08 21:32:00,238.835,238.85,238.835,238.85,15200000.0
2007-10-08 21:33:00,238.855,238.88,238.855,238.88,64800000.0
2007-10-08 21:34:00,238.88,238.9,238.88,238.885,58400000.0
2007-10-08 21:35:00,238.885,238.885,238.87,238.88,40000000.0
2007-10-08 21:36:00,238.88,238.88,238.87,238.87,50400000.0
2007-10-08 21:37:00,238.87,238.9,238.87,238.885,197999999.0
2007-10-08 21:38:00,238.91,238.965,238.91,238.935,93400000.0
2007-10-08 21:39:00,238.935,238.945,238.92,238.935,78400000.0
2007-10-08 21:40:00,238.935,238.935,238.935,238.935,6400000.0
2007-10-08 21:41:00,238.94,238.94,238.94,238.94,16800000.0
2007-10-08 21:42:00,238.935,238.94,238.935,238.94,13200000.0
2007-10-08 21:43:00,238.935,238.935,238.935,238.935,2400000.0
2007-10-08 21:44:00,238.925,238.935,238.925,238.925,10400000.0
2007-10-08 21:45:00,238.925,239.0,238.925,238.955,210100000.0
2007-10-08 21:46:00,238.96,238.985,238.955,238.96,40000000.0
2007-10-08 21:47:00,238.97,238.97,238.97,238.97,4800000.0
2007-10-08 21:48:00,238.97,238.97,238.96,238.96,34400000.0
2007-10-08 21:49:00,238.96,238.965,238.96,238.965,6400000.0
2007-10-08 21:50:00,238.965,238.965,238.965,238.965,4000000.0
2007-10-08 21:51:00,238.96,238.96,238.95,238.95,17600000.0
2007-10-08 21:52:00,238.912,238.935,238.911,238.911,26800000.0
2007-10-08 21:53:00,238.95,238.96,238.935,238.935,165500000.0
2007-10-08 21:54:00,238.94,238.94,238.94,238.94,24000000.0
2007-10-08 21:55:00,238.94,238.965,238.935,238.955,166699999.0
2007-10-08 21:56:00,238.955,238.955,238.925,238.925,73200000.0
2007-10-08 21:57:00,238.93,238.95,238.93,238.95,8000000.0
2007-10-08 21:58:00,238.95,238.965,238.95,238.965,36000000.0
2007-10-08 21:59:00,238.96,238.97,238.94,238.965,166399999.0
2007-10-08 22:00:00,238.96,238.975,238.955,238.965,107500000.0
2007-10-08 22:01:00,238.965,238.965,238.925,238.925,48000000.0
2007-10-08 22:02:00,238.925,238.935,238.915,238.925,139200000.0
2007-10-08 22:03:00,238.93,238.95,238.91,238.925,205899999.0
2007-10-08 22:04:00,238.93,238.93,238.915,238.925,64800000.0
2007-10-08 22:05:00,238.893,238.912,238.869,238.885,208800001.0
2007-10-08 22:06:00,238.935,238.945,238.935,238.945,23600000.0
2007-10-08 22:07:00,238.95,238.965,238.94,238.945,87600000.0
2007-10-08 22:08:00,238.95,238.96,238.95,238.96,11200000.0
2007-10-08 22:09:00,238.95,238.965,238.95,238.965,50000000.0
2007-10-08 22:10:00,238.965,238.98,238.94,238.96,104000000.0
2007-10-08 22:11:00,238.955,238.955,238.925,238.95,94600000.0
2007-10-08 22:12:00,238.96,238.96,238.925,238.925,82800000.0
2007-10-08 22:13:00,238.93,238.93,238.9,238.91,127800000.0
2007-10-08 22:14:00,238.91,238.91,238.895,238.905,121400000.0
2007-10-08 22:15:00,238.905,238.915,238.905,238.915,18300000.0
2007-10-08 22:16:00,238.92,238.92,238.92,238.92,100000.0
2007-10-08 22:17:00,238.897,238.9,238.879,238.894,114800000.0
2007-10-08 22:18:00,238.94,238.94,238.905,238.905,58800000.0
2007-10-08 22:19:00,238.905,238.905,238.895,238.895,20800000.0
2007-10-08 22:20:00,238.895,238.92,238.895,238.895,48800000.0
2007-10-08 22:21:00,238.89,238.91,238.89,238.9,71200000.0
2007-10-08 22:22:00,238.905,238.92,238.905,238.92,16400000.0
2007-10-08 22:23:00,238.92,238.94,238.92,238.925,78200000.0
2007-10-08 22:24:00,238.92,238.945,238.9,238.925,268899999.0
2007-10-08 22:25:00,238.915,238.93,238.9,238.915,69300000.0
2007-10-08 22:26:00,238.93,238.93,238.91,238.91,20000000.0
2007-10-08 22:27:00,238.91,238.925,238.9,238.925,128200000.0
2007-10-08 22:28:00,238.92,238.945,238.92,238.925,234600000.0
2007-10-08 22:29:00,238.925,238.945,238.905,238.93,146000000.0
2007-10-08 22:30:00,238.93,238.97,238.925,238.97,356400000.0
2007-10-08 22:31:00,238.97,238.975,238.915,238.955,193400000.0
2007-10-08 22:32:00,238.955,238.955,238.925,238.935,192000000.0
2007-10-08 22:33:00,238.94,238.97,238.92,238.925,270400000.0
2007-10-08 22:34:00,238.93,238.945,238.925,238.945,138400000.0
2007-10-08 22:35:00,238.945,238.945,238.92,238.935,277400000.0
2007-10-08 22:36:00,238.935,238.955,238.905,238.92,291800000.0
2007-10-08 22:37:00,238.92,238.945,238.915,238.915,120400000.0
2007-10-08 22:38:00,238.925,238.95,238.91,238.91,258800000.0
2007-10-08 22:39:00,238.91,238.965,238.91,238.96,249200000.0
2007-10-08 22:40:00,238.96,238.975,238.96,238.965,136800000.0
2007-10-08 22:41:00,238.975,238.98,238.96,238.98,227600000.0
2007-10-08 22:42:00,238.985,238.985,238.955,238.96,203700000.0
2007-10-08 22:43:00,238.96,238.995,238.945,238.975,160000000.0
2007-10-08 22:44:00,238.985,238.995,238.975,238.975,46400000.0
2007-10-08 22:45:00,238.98,239.0,238.97,238.98,167700000.0
2007-10-08 22:46:00,238.97,238.98,238.965,238.965,109100000.0
2007-10-08 22:47:00,238.97,238.98,238.97,238.98,96000000.0
2007-10-08 22:48:00,238.975,238.975,238.955,238.975,102800000.0
2007-10-08 22:49:00,238.975,238.975,238.97,238.97,52000000.0
2007-10-08 22:50:00,238.97,238.98,238.96,238.97,91600000.0
2007-10-08 22:51:00,238.98,239.0,238.98,238.99,18300000.0
2007-10-08 22:52:00,238.99,238.99,238.96,238.96,38900000.0
2007-10-08 22:53:00,238.99,239.01,238.99,239.0,68000000.0
2007-10-08 22:54:00,239.01,239.02,239.01,239.01,51200000.0
2007-10-08 22:55:00,239.01,239.02,238.98,238.98,68100000.0
2007-10-08 22:56:00,239.01,239.02,238.99,239.02,39300000.0
2007-10-08 22:57:00,239.02,239.04,239.005,239.02,53800000.0
2007-10-08 22:58:00,239.03,239.04,239.005,239.03,116800000.0
2007-10-08 22:59:00,239.02,239.04,239.0,239.0,152299998.0
2007-10-08 23:00:00,239.0,239.03,238.99,239.01,22400000.0
2007-10-08 23:01:00,239.01,239.01,239.01,239.01,4800000.0
2007-10-08 23:02:00,239.01,239.01,239.01,239.01,9600000.0
2007-10-08 23:03:00,239.01,239.01,239.01,239.01,26400000.0
2007-10-08 23:04:00,239.01,239.03,238.99,239.03,40300000.0
2007-10-08 23:05:00,239.02,239.03,239.02,239.03,58400000.0
2007-10-08 23:06:00,239.03,239.06,239.03,239.03,44000000.0
2007-10-08 23:07:00,239.03,239.03,238.98,239.03,178700004.0
2007-10-08 23:08:00,239.01,239.02,238.99,238.99,93099997.0
2007-10-08 23:09:00,239.0,239.02,239.0,239.02,42099999.0
2007-10-08 23:10:00,239.04,239.04,239.02,239.02,41600000.0
2007-10-08 23:11:00,239.02,239.06,239.015,239.05,32800000.0
2007-10-08 23:12:00,239.06,239.06,239.05,239.06,6000000.0
2007-10-08 23:13:00,239.06,239.07,239.06,239.07,4800000.0
2007-10-08 23:14:00,239.07,239.215,239.07,239.145,55400000.0
2007-10-08 23:15:00,239.145,239.185,239.12,239.145,114600000.0
2007-10-08 23:16:00,239.155,239.155,239.145,239.155,18400000.0
2007-10-08 23:17:00,239.15,239.175,239.135,239.155,59800000.0
2007-10-08 23:18:00,239.155,239.155,239.155,239.155,2400000.0
2007-10-08 23:19:00,239.155,239.21,239.135,239.21,137600000.0
2007-10-08 23:20:00,239.235,239.24,239.205,239.24,51200000.0
2007-10-08 23:21:00,239.24,239.27,239.22,239.25,183599998.0
2007-10-08 23:22:00,239.26,239.28,239.24,239.28,79200000.0
2007-10-08 23:23:00,239.28,239.28,239.275,239.275,44800000.0
2007-10-08 23:24:00,239.275,239.28,239.27,239.27,22700000.0
2007-10-08 23:25:00,239.29,239.29,239.265,239.265,35300000.0
2007-10-08 23:26:00,239.265,239.27,239.265,239.27,22400000.0
2007-10-08 23:27:00,239.257,239.257,239.235,239.241,41200000.0
2007-10-08 23:28:00,239.28,239.29,239.27,239.28,26400000.0
2007-10-08 23:29:00,239.27,239.28,239.27,239.27,13600000.0
2007-10-08 23:30:00,239.27,239.27,239.21,239.265,104100000.0
2007-10-08 23:31:00,239.27,239.38,239.265,239.38,216300000.0
2007-10-08 23:32:00,239.375,239.38,239.325,239.335,177000000.0
2007-10-08 23:33:00,239.335,239.335,239.285,239.295,31200000.0
2007-10-08 23:34:00,239.295,239.325,239.25,239.28,211800000.0
2007-10-08 23:35:00,239.275,239.275,239.2,239.2,171100000.0
2007-10-08 23:36:00,239.205,239.215,239.185,239.19,44600000.0
2007-10-08 23:37:00,239.19,239.285,239.115,239.195,276900000.0
2007-10-08 23:38:00,239.17,239.205,239.17,239.175,101100000.0
2007-10-08 23:39:00,239.185,239.195,239.165,239.165,60800000.0
2007-10-08 23:40:00,239.165,239.17,239.165,239.17,4000000.0
2007-10-08 23:41:00,239.165,239.165,239.145,239.155,108000000.0
2007-10-08 23:42:00,239.155,239.155,239.135,239.155,49300000.0
2007-10-08 23:43:00,239.155,239.16,239.15,239.15,11200000.0
2007-10-08 23:44:00,239.155,239.16,239.15,239.15,13700000.0
2007-10-08 23:45:00,239.145,239.18,239.145,239.15,189700000.0
2007-10-08 23:46:00,239.15,239.16,239.13,239.13,28000000.0
2007-10-08 23:47:00,239.13,239.145,239.1,239.115,101600000.0
2007-10-08 23:48:00,239.12,239.13,239.12,239.13,21600000.0
2007-10-08 23:49:00,239.13,239.145,239.13,239.135,62400000.0
2007-10-08 23:50:00,239.135,239.135,239.095,239.1,41600000.0
2007-10-08 23:51:00,239.095,239.11,239.095,239.095,19200000.0
2007-10-08 23:52:00,239.105,239.11,239.105,239.11,5600000.0
2007-10-08 23:53:00,239.11,239.12,239.11,239.12,6400000.0
2007-10-08 23:54:00,239.13,239.135,239.125,239.135,38400000.0
2007-10-08 23:55:00,239.135,239.135,239.125,239.135,14400000.0
2007-10-08 23:56:00,239.14,239.145,239.11,239.14,48300000.0
2007-10-08 23:57:00,239.14,239.155,239.11,239.145,64200000.0
2007-10-08 23:58:00,239.145,239.145,239.11,239.125,134700000.0
2007-10-08 23:59:00,239.125,239.135,239.095,239.125,132200000.0
2007-10-09 00:00:00,239.125,239.125,239.075,239.105,87000000.0
2007-10-09 00:01:00,239.105,239.105,239.065,239.085,40000000.0
2007-10-09 00:02:00,239.085,239.085,239.075,239.085,19200000.0
2007-10-09 00:03:00,239.085,239.085,239.075,239.085,14400000.0
2007-10-09 00:04:00,239.085,239.085,239.085,239.085,4800000.0
2007-10-09 00:05:00,239.085,239.085,239.07,239.07,49300000.0
2007-10-09 00:06:00,239.075,239.075,239.035,239.035,69300000.0
2007-10-09 00:07:00,239.035,239.035,239.02,239.025,24800000.0
2007-10-09 00:08:00,239.025,239.055,239.02,239.03,48900000.0
2007-10-09 00:09:00,239.03,239.046,238.999,239.046,162500000.0
2007-10-09 00:10:00,239.018,239.049,239.003,239.003,133000000.0
2007-10-09 00:11:00,239.035,239.035,238.97,238.99,31200000.0
2007-10-09 00:12:00,238.955,238.955,238.94,238.945,18400000.0
2007-10-09 00:13:00,238.945,239.01,238.945,238.96,88700000.0
2007-10-09 00:14:00,238.965,239.01,238.965,239.01,60200000.0
2007-10-09 00:15:00,239.0,239.0,238.99,238.99,17200000.0
2007-10-09 00:16:00,238.985,238.99,238.98,238.98,24600000.0
2007-10-09 00:17:00,238.98,238.99,238.975,238.975,58400000.0
2007-10-09 00:18:00,238.975,239.02,238.97,239.02,66000000.0
2007-10-09 00:19:00,239.02,239.02,239.0,239.02,49200000.0
2007-10-09 00:20:00,239.02,239.02,238.99,238.995,54100000.0
2007-10-09 00:21:00,239.0,239.01,238.995,238.995,19400000.0
2007-10-09 00:22:00,238.99,238.99,238.96,238.965,43900000.0
2007-10-09 00:23:00,238.98,238.99,238.98,238.98,22400000.0
2007-10-09 00:24:00,238.98,239.0,238.975,238.99,66800000.0
2007-10-09 00:25:00,238.99,238.99,238.98,238.99,14400000.0
2007-10-09 00:26:00,238.98,238.99,238.98,238.98,8000000.0
2007-10-09 00:27:00,238.99,238.99,238.98,238.98,3200000.0
2007-10-09 00:28:00,238.98,238.98,238.96,238.97,84800000.0
2007-10-09 00:29:00,238.97,238.97,238.9,238.9,194500000.0
2007-10-09 00:30:00,238.9,238.91,238.8,238.8,318000000.0
2007-10-09 00:31:00,238.795,238.795,238.735,238.76,223300000.0
2007-10-09 00:32:00,238.76,238.76,238.61,238.62,405100000.0
2007-10-09 00:33:00,238.62,238.62,238.58,238.585,98600000.0
2007-10-09 00:34:00,238.585,238.65,238.585,238.65,71700000.0
2007-10-09 00:35:00,238.64,238.67,238.62,238.62,313399999.0
2007-10-09 00:36:00,238.61,238.65,238.61,238.63,213500000.0
2007-10-09 00:37:00,238.64,238.64,238.63,238.64,74600000.0
2007-10-09 00:38:00,238.64,238.65,238.62,238.63,79300000.0
2007-10-09 00:39:00,238.65,238.71,238.64,238.7,438900000.0
2007-10-09 00:40:00,238.71,238.71,238.69,238.7,72300000.0
2007-10-09 00:41:00,238.7,238.72,238.69,238.7,100300000.0
2007-10-09 00:42:00,238.72,238.74,238.71,238.74,61500000.0
2007-10-09 00:43:00,238.74,238.78,238.73,238.73,396499999.0
2007-10-09 00:44:00,238.74,238.74,238.74,238.74,25200000.0
2007-10-09 00:45:00,238.689,238.733,238.689,238.723,401600000.0
2007-10-09 00:46:00,238.74,238.74,238.73,238.73,24800000.0
2007-10-09 00:47:00,238.73,238.76,238.73,238.76,80500000.0
2007-10-09 00:48:00,238.745,238.75,238.72,238.72,62100000.0
2007-10-09 00:49:00,238.72,238.76,238.71,238.76,167100000.0
2007-10-09 00:50:00,238.76,238.78,238.755,238.755,143100000.0
2007-10-09 00:51:00,238.755,238.81,238.755,238.8,136599999.0
2007-10-09 00:52:00,238.79,238.81,238.765,238.77,131500000.0
2007-10-09 00:53:00,238.79,238.83,238.79,238.83,20000000.0
2007-10-09 00:54:00,238.83,238.91,238.83,238.83,172000000.0
2007-10-09 00:55:00,238.83,238.89,238.83,238.87,155800000.0
2007-10-09 00:56:00,238.86,238.875,238.845,238.85,140400000.0
2007-10-09 00:57:00,238.85,238.85,238.835,238.835,41300000.0
2007-10-09 00:58:00,238.835,238.88,238.835,238.84,145400000.0
2007-10-09 00:59:00,238.84,238.84,238.73,238.73,385700000.0
2007-10-09 01:00:00,238.73,238.825,238.73,238.81,328500000.0
2007-10-09 01:01:00,238.815,238.855,238.755,238.825,218100000.0
2007-10-09 01:02:00,238.825,238.845,238.815,238.825,55900000.0
2007-10-09 01:03:00,238.83,238.845,238.82,238.82,45100000.0
2007-10-09 01:04:00,238.83,238.835,238.815,238.825,20000000.0
2007-10-09 01:05:00,238.82,238.865,238.82,238.865,131000000.0
2007-10-09 01:06:00,238.875,238.895,238.86,238.875,78800000.0
2007-10-09 01:07:00,238.875,238.875,238.875,238.875,2400000.0
2007-10-09 01:08:00,238.885,238.885,238.885,238.885,7200000.0
2007-10-09 01:09:00,238.885,238.925,238.885,238.925,24800000.0
2007-10-09 01:10:00,238.915,238.935,238.9,238.925,107500000.0
2007-10-09 01:11:00,238.925,238.925,238.845,238.895,98900000.0
2007-10-09 01:12:00,238.895,238.895,238.855,238.875,42600000.0
2007-10-09 01:13:00,238.86,238.86,238.845,238.855,52000000.0
2007-10-09 01:14:00,238.855,238.855,238.855,238.855,4800000.0
2007-10-09 01:15:00,238.855,238.855,238.845,238.855,12000000.0
2007-10-09 01:16:00,238.855,238.855,238.845,238.855,36800000.0
2007-10-09 01:17:00,238.86,238.915,238.86,238.915,106700000.0
2007-10-09 01:18:00,238.915,238.925,238.895,238.9,166100000.0
2007-10-09 01:19:00,238.9,238.915,238.815,238.82,185300000.0
2007-10-09 01:20:00,238.815,238.875,238.81,238.855,207200000.0
2007-10-09 01:21:00,238.865,238.865,238.815,238.83,80800000.0
2007-10-09 01:22:00,238.83,238.86,238.83,238.86,63600000.0
2007-10-09 01:23:00,238.855,238.86,238.845,238.855,47200000.0
2007-10-09 01:24:00,238.855,238.86,238.855,238.855,13600000.0
2007-10-09 01:25:00,238.88,238.895,238.855,238.865,95200000.0
2007-10-09 01:26:00,238.86,238.895,238.855,238.895,80000000.0
2007-10-09 01:27:00,238.895,238.905,238.895,238.905,71200000.0
2007-10-09 01:28:00,238.925,238.925,238.905,238.925,41400000.0
2007-10-09 01:29:00,238.925,239.01,238.925,239.01,167100000.0
2007-10-09 01:30:00,239.01,239.035,239.01,239.03,79200000.0
2007-10-09 01:31:00,239.025,239.1,239.02,239.08,246900000.0
2007-10-09 01:32:00,239.08,239.08,239.055,239.06,50500000.0
2007-10-09 01:33:00,239.06,239.075,239.06,239.06,38300000.0
2007-10-09 01:34:00,239.065,239.1,239.06,239.08,123000000.0
2007-10-09 01:35:00,239.085,239.1,239.065,239.065,62100000.0
2007-10-09 01:36:00,239.09,239.09,239.05,239.07,44800000.0
2007-10-09 01:37:00,239.08,239.09,239.045,239.07,23200000.0
2007-10-09 01:38:00,239.06,239.06,239.01,239.035,79800000.0
2007-10-09 01:39:00,239.05,239.05,239.025,239.025,7200000.0
2007-10-09 01:40:00,239.03,239.06,239.025,239.035,31200000.0
2007-10-09 01:41:00,239.06,239.11,239.025,239.1,79200000.0
2007-10-09 01:42:00,239.1,239.1,239.065,239.09,47200000.0
2007-10-09 01:43:00,239.08,239.09,239.05,239.06,56000000.0
2007-10-09 01:44:00,239.06,239.06,239.0,239.02,27200000.0
2007-10-09 01:45:00,239.02,239.04,238.995,239.01,71200000.0
2007-10-09 01:46:00,239.01,239.04,239.0,239.04,38000000.0
2007-10-09 01:47:00,239.045,239.07,239.045,239.07,16800000.0
2007-10-09 01:48:00,239.06,239.07,239.055,239.07,16800000.0
2007-10-09 01:49:00,239.07,239.07,239.03,239.03,29600000.0
2007-10-09 01:50:00,239.02,239.03,239.015,239.015,7200000.0
2007-10-09 01:51:00,239.015,239.02,238.965,239.02,106700000.0
2007-10-09 01:52:00,239.01,239.02,238.98,238.98,61800000.0
2007-10-09 01:53:00,238.985,238.99,238.965,238.97,41300000.0
2007-10-09 01:54:00,238.98,238.99,238.925,238.97,115200000.0
2007-10-09 01:55:00,238.98,238.99,238.955,238.99,35200000.0
2007-10-09 01:56:00,238.99,239.0,238.945,238.98,59200000.0
2007-10-09 01:57:00,238.98,238.98,238.85,238.85,294800000.0
2007-10-09 01:58:00,238.85,238.85,238.8,238.845,145900000.0
2007-10-09 01:59:00,238.845,238.865,238.83,238.855,185500000.0
2007-10-09 02:00:00,238.86,238.905,238.86,238.865,202200000.0
2007-10-09 02:01:00,238.88,238.93,238.88,238.915,162700000.0
2007-10-09 02:02:00,238.92,238.935,238.88,238.905,116400000.0
2007-10-09 02:03:00,238.905,238.915,238.89,238.895,48700000.0
2007-10-09 02:04:00,238.905,238.915,238.875,238.885,128200000.0
2007-10-09 02:05:00,238.885,238.915,238.88,238.89,85000000.0
2007-10-09 02:06:00,238.895,239.015,238.895,239.015,180400000.0
2007-10-09 02:07:00,239.015,239.015,238.95,238.965,311000004.0
2007-10-09 02:08:00,238.96,239.05,238.945,239.05,228499998.0
2007-10-09 02:09:00,239.045,239.07,239.045,239.06,33200000.0
2007-10-09 02:10:00,239.055,239.07,239.03,239.06,108000000.0
2007-10-09 02:11:00,239.06,239.07,239.025,239.07,114700000.0
2007-10-09 02:12:00,239.065,239.07,239.065,239.07,14400000.0
2007-10-09 02:13:00,239.065,239.07,239.05,239.06,32400000.0
2007-10-09 02:14:00,239.06,239.06,239.06,239.06,11200000.0
2007-10-09 02:15:00,239.06,239.06,239.04,239.04,41900000.0
2007-10-09 02:16:00,239.05,239.07,239.05,239.05,79900000.0
2007-10-09 02:17:00,239.06,239.08,239.05,239.08,12400000.0
2007-10-09 02:18:00,239.08,239.09,239.06,239.06,85600000.0
2007-10-09 02:19:00,239.06,239.08,238.98,239.005,226100000.0
2007-10-09 02:20:00,239.01,239.02,239.01,239.02,46800000.0
2007-10-09 02:21:00,239.015,239.03,239.01,239.015,81600000.0
2007-10-09 02:22:00,239.02,239.02,239.0,239.0,50000000.0
2007-10-09 02:23:00,239.0,239.01,238.99,239.01,59300000.0
2007-10-09 02:24:00,239.01,239.01,238.935,238.99,177600000.0
2007-10-09 02:25:00,239.0,239.0,238.99,238.99,19300000.0
2007-10-09 02:26:00,238.99,239.06,238.99,239.06,68400000.0
2007-10-09 02:27:00,239.05,239.06,239.0,239.0,47200000.0
2007-10-09 02:28:00,239.0,239.0,238.905,238.905,123100000.0
2007-10-09 02:29:00,238.9,238.97,238.9,238.945,122600000.0
2007-10-09 02:30:00,238.94,238.96,238.94,238.95,39200000.0
2007-10-09 02:31:00,238.95,238.96,238.94,238.96,63200000.0
2007-10-09 02:32:00,238.96,238.96,238.915,238.915,128400000.0
2007-10-09 02:33:00,238.925,238.96,238.91,238.925,136900000.0
2007-10-09 02:34:00,238.96,238.97,238.935,238.94,91400000.0
2007-10-09 02:35:00,238.94,238.94,238.82,238.87,317600000.0
2007-10-09 02:36:00,238.87,238.9,238.85,238.88,142300000.0
2007-10-09 02:37:00,238.875,238.91,238.815,238.84,197800000.0
2007-10-09 02:38:00,238.85,238.93,238.84,238.92,305800000.0
2007-10-09 02:39:00,238.915,238.92,238.89,238.89,182000000.0
2007-10-09 02:40:00,238.89,238.9,238.85,238.87,102000000.0
2007-10-09 02:41:00,238.87,238.885,238.855,238.87,133500000.0
2007-10-09 02:42:00,238.885,238.92,238.87,238.87,215900000.0
2007-10-09 02:43:00,238.87,238.88,238.84,238.85,51200000.0
2007-10-09 02:44:00,238.85,238.86,238.82,238.84,169000000.0
2007-10-09 02:45:00,238.825,238.85,238.79,238.79,86300000.0
2007-10-09 02:46:00,238.79,238.83,238.79,238.83,87600000.0
2007-10-09 02:47:00,238.82,238.83,238.8,238.81,59600000.0
2007-10-09 02:48:00,238.82,238.83,238.81,238.82,53200000.0
2007-10-09 02:49:00,238.82,238.83,238.8,238.8,67600000.0
2007-10-09 02:50:00,238.8,238.82,238.77,238.785,170100000.0
2007-10-09 02:51:00,238.785,238.81,238.78,238.78,50600000.0
2007-10-09 02:52:00,238.81,238.85,238.78,238.79,166400000.0
2007-10-09 02:53:00,238.79,238.8,238.755,238.77,258500001.0
2007-10-09 02:54:00,238.77,238.78,238.75,238.75,158200000.0
2007-10-09 02:55:00,238.75,238.82,238.75,238.79,208100000.0
2007-10-09 02:56:00,238.79,238.8,238.76,238.77,209600000.0
2007-10-09 02:57:00,238.77,238.8,238.77,238.78,207900000.0
2007-10-09 02:58:00,238.79,238.79,238.77,238.77,31700000.0
2007-10-09 02:59:00,238.76,238.77,238.75,238.77,43200000.0
2007-10-09 03:00:00,238.77,238.805,238.76,238.78,128000000.0
2007-10-09 03:01:00,238.8,238.8,238.79,238.8,8800000.0
2007-10-09 03:02:00,238.79,238.79,238.76,238.78,55200000.0
2007-10-09 03:03:00,238.765,238.79,238.755,238.77,57000000.0
2007-10-09 03:04:00,238.76,238.77,238.69,238.695,131500000.0
2007-10-09 03:05:00,238.695,238.71,238.67,238.705,211600000.0
2007-10-09 03:06:00,238.7,238.72,238.7,238.705,102300000.0
2007-10-09 03:07:00,238.705,238.78,238.68,238.685,396599998.0
2007-10-09 03:08:00,238.69,238.71,238.68,238.69,216600000.0
2007-10-09 03:09:00,238.69,238.7,238.6,238.6,331200000.0
2007-10-09 03:10:00,238.605,238.605,238.545,238.565,178500000.0
2007-10-09 03:11:00,238.555,238.555,238.33,238.375,426300000.0
2007-10-09 03:12:00,238.375,238.4,238.315,238.345,713600001.0
2007-10-09 03:13:00,238.345,238.41,238.335,238.39,480700000.0
2007-10-09 03:14:00,238.38,238.44,238.38,238.435,382000000.0
2007-10-09 03:15:00,238.43,238.455,238.38,238.38,598000001.0
2007-10-09 03:16:00,238.38,238.38,238.335,238.335,286500001.0
2007-10-09 03:17:00,238.34,238.375,238.315,238.34,282000000.0
2007-10-09 03:18:00,238.335,238.35,238.32,238.325,217000000.0
2007-10-09 03:19:00,238.315,238.325,238.265,238.285,487799999.0
2007-10-09 03:20:00,238.29,238.35,238.29,238.34,362900000.0
2007-10-09 03:21:00,238.35,238.38,238.335,238.35,167500001.0
2007-10-09 03:22:00,238.345,238.37,238.34,238.345,101200000.0
2007-10-09 03:23:00,238.345,238.415,238.345,238.4,344700000.0
2007-10-09 03:24:00,238.41,238.465,238.4,238.445,412300000.0
2007-10-09 03:25:00,238.44,238.44,238.405,238.415,128400000.0
2007-10-09 03:26:00,238.41,238.41,238.38,238.39,118800000.0
2007-10-09 03:27:00,238.4,238.4,238.385,238.385,208300000.0
2007-10-09 03:28:00,238.385,238.425,238.38,238.4,326800000.0
2007-10-09 03:29:00,238.405,238.405,238.385,238.405,74400000.0
2007-10-09 03:30:00,238.4,238.42,238.385,238.41,245700000.0
2007-10-09 03:31:00,238.41,238.42,238.39,238.39,200399999.0
2007-10-09 03:32:00,238.39,238.39,238.315,238.345,194300000.0
2007-10-09 03:33:00,238.345,238.345,238.295,238.31,162800000.0
2007-10-09 03:34:00,238.31,238.325,238.305,238.325,66000000.0
2007-10-09 03:35:00,238.325,238.335,238.225,238.23,477200000.0
2007-10-09 03:36:00,238.225,238.23,238.09,238.15,419300000.0
2007-10-09 03:37:00,238.17,238.2,238.16,238.18,123600000.0
2007-10-09 03:38:00,238.17,238.18,238.13,238.17,132500000.0
2007-10-09 03:39:00,238.2,238.28,238.175,238.27,249300000.0
2007-10-09 03:40:00,238.27,238.29,238.24,238.25,183700000.0
2007-10-09 03:41:00,238.25,238.27,238.205,238.22,124400000.0
2007-10-09 03:42:00,238.23,238.27,238.22,238.25,115600000.0
2007-10-09 03:43:00,238.25,238.27,238.21,238.21,144800000.0
2007-10-09 03:44:00,238.23,238.25,238.19,238.2,58800000.0
2007-10-09 03:45:00,238.2,238.2,238.07,238.11,354400000.0
2007-10-09 03:46:00,238.11,238.23,238.11,238.14,207800000.0
2007-10-09 03:47:00,238.16,238.21,238.11,238.17,197300000.0
2007-10-09 03:48:00,238.175,238.21,238.15,238.15,104600000.0
2007-10-09 03:49:00,238.15,238.23,238.145,238.23,114000000.0
2007-10-09 03:50:00,238.23,238.25,238.195,238.2,161000000.0
2007-10-09 03:51:00,238.2,238.22,238.19,238.22,136800000.0
2007-10-09 03:52:00,238.22,238.29,238.21,238.25,123900000.0
2007-10-09 03:53:00,238.25,238.25,238.23,238.25,60000000.0
2007-10-09 03:54:00,238.25,238.26,238.25,238.25,8000000.0
2007-10-09 03:55:00,238.25,238.26,238.21,238.24,61900000.0
2007-10-09 03:56:00,238.24,238.28,238.23,238.28,99200000.0
2007-10-09 03:57:00,238.28,238.32,238.25,238.29,188400000.0
2007-10-09 03:58:00,238.29,238.295,238.285,238.29,23100000.0
2007-10-09 03:59:00,238.29,238.39,238.27,238.37,271300000.0
2007-10-09 04:00:00,238.38,238.39,238.315,238.34,57600000.0
2007-10-09 04:01:00,238.34,238.35,238.32,238.34,246999998.0
2007-10-09 04:02:00,238.34,238.37,238.34,238.35,95500000.0
2007-10-09 04:03:00,238.34,238.34,238.29,238.31,113200000.0
2007-10-09 04:04:00,238.29,238.37,238.285,238.29,167800000.0
2007-10-09 04:05:00,238.3,238.33,238.285,238.32,123500000.0
2007-10-09 04:06:00,238.3,238.35,238.3,238.35,42400000.0
2007-10-09 04:07:00,238.35,238.39,238.345,238.38,192700000.0
2007-10-09 04:08:00,238.38,238.4,238.38,238.39,39900000.0
2007-10-09 04:09:00,238.39,238.44,238.39,238.43,110800000.0
2007-10-09 04:10:00,238.43,238.49,238.405,238.48,395800000.0
2007-10-09 04:11:00,238.48,238.5,238.45,238.45,248000000.0
2007-10-09 04:12:00,238.45,238.45,238.43,238.44,100400000.0
2007-10-09 04:13:00,238.44,238.45,238.42,238.45,131600000.0
2007-10-09 04:14:00,238.45,238.45,238.445,238.45,56000000.0
2007-10-09 04:15:00,238.45,238.45,238.42,238.42,24000000.0
2007-10-09 04:16:00,238.42,238.42,238.35,238.35,84000000.0
2007-10-09 04:17:00,238.35,238.35,238.34,238.35,15600000.0
2007-10-09 04:18:00,238.35,238.35,238.33,238.35,27600000.0
2007-10-09 04:19:00,238.36,238.41,238.36,238.395,311000002.0
2007-10-09 04:20:00,238.395,238.395,238.38,238.385,16800000.0
2007-10-09 04:21:00,238.385,238.385,238.325,238.345,345900000.0
2007-10-09 04:22:00,238.34,238.36,238.33,238.35,277500001.0
2007-10-09 04:23:00,238.34,238.35,238.335,238.35,14800000.0
2007-10-09 04:24:00,238.35,238.375,238.34,238.36,236300000.0
2007-10-09 04:25:00,238.36,238.36,238.33,238.34,98000000.0
2007-10-09 04:26:00,238.34,238.35,238.33,238.34,33600000.0
2007-10-09 04:27:00,238.35,238.36,238.33,238.345,303600000.0
2007-10-09 04:28:00,238.34,238.36,238.335,238.36,61300000.0
2007-10-09 04:29:00,238.35,238.38,238.33,238.36,112600000.0
2007-10-09 04:30:00,238.36,238.41,238.33,238.41,133700000.0
2007-10-09 04:31:00,238.41,238.41,238.365,238.37,88200000.0
2007-10-09 04:32:00,238.375,238.38,238.35,238.37,43600000.0
2007-10-09 04:33:00,238.37,238.37,238.34,238.34,76300000.0
2007-10-09 04:34:00,238.36,238.39,238.345,238.39,32800000.0
2007-10-09 04:35:00,238.39,238.4,238.355,238.37,177100000.0
2007-10-09 04:36:00,238.36,238.37,238.335,238.35,87700000.0
2007-10-09 04:37:00,238.35,238.36,238.31,238.34,82000000.0
2007-10-09 04:38:00,238.31,238.33,238.25,238.28,95200000.0
2007-10-09 04:39:00,238.29,238.3,238.26,238.3,39600000.0
2007-10-09 04:40:00,238.3,238.31,238.26,238.29,147400000.0
2007-10-09 04:41:00,238.29,238.3,238.245,238.27,179800000.0
2007-10-09 04:42:00,238.28,238.3,238.27,238.28,63600000.0
2007-10-09 04:43:00,238.28,238.28,238.145,238.18,205600000.0
2007-10-09 04:44:00,238.16,238.29,238.16,238.22,308500000.0
2007-10-09 04:45:00,238.22,238.25,238.22,238.25,42000000.0
2007-10-09 04:46:00,238.25,238.26,238.24,238.26,16400000.0
2007-10-09 04:47:00,238.25,238.26,238.2,238.2,168400000.0
2007-10-09 04:48:00,238.2,238.28,238.195,238.27,176200000.0
2007-10-09 04:49:00,238.27,238.27,238.245,238.25,33200000.0
2007-10-09 04:50:00,238.27,238.29,238.21,238.215,256900000.0
2007-10-09 04:51:00,238.215,238.25,238.17,238.25,85000000.0
2007-10-09 04:52:00,238.24,238.25,238.18,238.19,102700000.0
2007-10-09 04:53:00,238.2,238.23,238.2,238.215,39600000.0
2007-10-09 04:54:00,238.215,238.25,238.205,238.22,127800000.0
2007-10-09 04:55:00,238.24,238.26,238.2,238.22,58200000.0
2007-10-09 04:56:00,238.22,238.22,238.2,238.2,64300000.0
2007-10-09 04:57:00,238.21,238.26,238.19,238.25,193900000.0
2007-10-09 04:58:00,238.25,238.26,238.24,238.25,86400000.0
2007-10-09 04:59:00,238.25,238.25,238.225,238.225,67700000.0
2007-10-09 05:00:00,238.24,238.26,238.235,238.26,84600000.0
2007-10-09 05:01:00,238.26,238.27,238.245,238.25,76900000.0
2007-10-09 05:02:00,238.27,238.27,238.25,238.255,39100000.0
2007-10-09 05:03:00,238.255,238.34,238.24,238.29,203800000.0
2007-10-09 05:04:00,238.29,238.3,238.27,238.3,37500000.0
2007-10-09 05:05:00,238.29,238.3,238.255,238.28,132900000.0
2007-10-09 05:06:00,238.28,238.28,238.25,238.25,35600000.0
2007-10-09 05:07:00,238.26,238.3,238.25,238.28,109200000.0
2007-10-09 05:08:00,238.275,238.28,238.245,238.27,144500000.0
2007-10-09 05:09:00,238.27,238.34,238.27,238.32,186800000.0
2007-10-09 05:10:00,238.3,238.32,238.23,238.24,197600000.0
2007-10-09 05:11:00,238.25,238.26,238.175,238.18,136300000.0
2007-10-09 05:12:00,238.19,238.22,238.175,238.2,70300000.0
2007-10-09 05:13:00,238.195,238.21,238.195,238.21,4000000.0
2007-10-09 05:14:00,238.21,238.26,238.2,238.23,59700000.0
2007-10-09 05:15:00,238.23,238.23,238.2,238.2,116000000.0
2007-10-09 05:16:00,238.2,238.205,238.135,238.16,97100000.0
2007-10-09 05:17:00,238.17,238.26,238.165,238.235,360200000.0
2007-10-09 05:18:00,238.24,238.255,238.215,238.23,412000000.0
2007-10-09 05:19:00,238.23,238.24,238.185,238.2,219800000.0
2007-10-09 05:20:00,238.21,238.3,238.21,238.26,164300000.0
2007-10-09 05:21:00,238.25,238.26,238.195,238.22,142800000.0
2007-10-09 05:22:00,238.22,238.25,238.21,238.25,114600000.0
2007-10-09 05:23:00,238.25,238.28,238.22,238.28,76900000.0
2007-10-09 05:24:00,238.28,238.34,238.27,238.32,131600000.0
2007-10-09 05:25:00,238.3,238.32,238.28,238.3,60000000.0
2007-10-09 05:26:00,238.3,238.31,238.26,238.3,75900000.0
2007-10-09 05:27:00,238.28,238.31,238.28,238.3,87100000.0
2007-10-09 05:28:00,238.31,238.34,238.295,238.33,104200000.0
2007-10-09 05:29:00,238.33,238.37,238.33,238.355,132200000.0
2007-10-09 05:30:00,238.355,238.39,238.34,238.34,233200000.0
2007-10-09 05:31:00,238.34,238.365,238.33,238.35,129600000.0
2007-10-09 05:32:00,238.35,238.37,238.34,238.37,44000000.0
2007-10-09 05:33:00,238.37,238.405,238.34,238.36,181500000.0
2007-10-09 05:34:00,238.36,238.38,238.325,238.33,162400000.0
2007-10-09 05:35:00,238.33,238.34,238.285,238.3,76800000.0
2007-10-09 05:36:00,238.3,238.3,238.255,238.26,90400000.0
2007-10-09 05:37:00,238.255,238.265,238.235,238.24,59800000.0
2007-10-09 05:38:00,238.25,238.27,238.23,238.27,85600000.0
2007-10-09 05:39:00,238.265,238.265,238.22,238.22,87300000.0
2007-10-09 05:40:00,238.22,238.24,238.22,238.24,17600000.0
2007-10-09 05:41:00,238.24,238.31,238.24,238.31,98400000.0
2007-10-09 05:42:00,238.31,238.33,238.265,238.265,111300000.0
2007-10-09 05:43:00,238.265,238.265,238.23,238.24,33200000.0
2007-10-09 05:44:00,238.25,238.25,238.225,238.24,67000000.0
2007-10-09 05:45:00,238.24,238.25,238.24,238.24,16000000.0
2007-10-09 05:46:00,238.24,238.25,238.21,238.23,146000000.0
2007-10-09 05:47:00,238.24,238.295,238.23,238.29,195500000.0
2007-10-09 05:48:00,238.29,238.31,238.27,238.31,144200000.0
2007-10-09 05:49:00,238.31,238.32,238.285,238.285,164700000.0
2007-10-09 05:50:00,238.29,238.32,238.27,238.31,97600000.0
2007-10-09 05:51:00,238.31,238.32,238.28,238.28,45600000.0
2007-10-09 05:52:00,238.28,238.35,238.28,238.35,125200000.0
2007-10-09 05:53:00,238.33,238.36,238.31,238.35,130600000.0
2007-10-09 05:54:00,238.34,238.39,238.34,238.34,201600000.0
2007-10-09 05:55:00,238.36,238.39,238.33,238.38,141200000.0
2007-10-09 05:56:00,238.38,238.41,238.36,238.41,65600000.0
2007-10-09 05:57:00,238.4,238.43,238.39,238.41,187200000.0
2007-10-09 05:58:00,238.41,238.45,238.41,238.45,234000000.0
2007-10-09 05:59:00,238.44,238.45,238.41,238.42,126600000.0
2007-10-09 06:00:00,238.42,238.42,238.365,238.39,234300000.0
2007-10-09 06:01:00,238.39,238.39,238.345,238.39,90000000.0
2007-10-09 06:02:00,238.39,238.39,238.345,238.38,66100000.0
2007-10-09 06:03:00,238.375,238.39,238.36,238.37,31200000.0
2007-10-09 06:04:00,238.37,238.38,238.33,238.37,90400000.0
2007-10-09 06:05:00,238.37,238.38,238.34,238.37,32000000.0
2007-10-09 06:06:00,238.38,238.4,238.37,238.4,20000000.0
2007-10-09 06:07:00,238.39,238.39,238.36,238.36,29200000.0
2007-10-09 06:08:00,238.36,238.36,238.34,238.35,95800000.0
2007-10-09 06:09:00,238.35,238.36,238.31,238.32,149400000.0
2007-10-09 06:10:00,238.315,238.32,238.29,238.3,149899999.0
2007-10-09 06:11:00,238.295,238.3,238.29,238.295,23600000.0
2007-10-09 06:12:00,238.295,238.33,238.295,238.31,77200000.0
2007-10-09 06:13:00,238.31,238.31,238.31,238.31,48800000.0
2007-10-09 06:14:00,238.31,238.31,238.295,238.3,58500000.0
2007-10-09 06:15:00,238.29,238.31,238.28,238.29,99100000.0
2007-10-09 06:16:00,238.29,238.3,238.28,238.29,54400000.0
2007-10-09 06:17:00,238.28,238.3,238.225,238.225,244900000.0
2007-10-09 06:18:00,238.225,238.245,238.21,238.22,137600000.0
2007-10-09 06:19:00,238.22,238.22,238.15,238.15,179600000.0
2007-10-09 06:20:00,238.15,238.18,238.13,238.13,197600000.0
2007-10-09 06:21:00,238.13,238.17,238.13,238.165,78400000.0
2007-10-09 06:22:00,238.16,238.17,238.11,238.14,187200000.0
2007-10-09 06:23:00,238.15,238.17,238.135,238.145,316899999.0
2007-10-09 06:24:00,238.15,238.15,238.09,238.12,253700000.0
2007-10-09 06:25:00,238.11,238.15,238.11,238.15,35100000.0
2007-10-09 06:26:00,238.15,238.15,238.09,238.13,107900000.0
2007-10-09 06:27:00,238.13,238.14,238.095,238.12,50100000.0
2007-10-09 06:28:00,238.09,238.12,238.09,238.09,18000000.0
2007-10-09 06:29:00,238.09,238.1,238.06,238.09,55000000.0
2007-10-09 06:30:00,238.09,238.09,238.08,238.08,40100000.0
2007-10-09 06:31:00,238.08,238.08,238.035,238.08,86000000.0
2007-10-09 06:32:00,238.08,238.09,238.04,238.06,152500000.0
2007-10-09 06:33:00,238.06,238.09,238.04,238.09,65200000.0
2007-10-09 06:34:00,238.09,238.09,238.06,238.08,4000000.0
2007-10-09 06:35:00,238.08,238.09,238.04,238.08,62100000.0
2007-10-09 06:36:00,238.08,238.12,238.08,238.11,94900000.0
2007-10-09 06:37:00,238.11,238.12,238.085,238.1,34700000.0
2007-10-09 06:38:00,238.1,238.12,238.1,238.11,48000000.0
2007-10-09 06:39:00,238.1,238.11,238.08,238.1,46400000.0
2007-10-09 06:40:00,238.09,238.11,238.06,238.11,88300000.0
2007-10-09 06:41:00,238.12,238.16,238.11,238.155,218700000.0
2007-10-09 06:42:00,238.15,238.16,238.14,238.16,80200000.0
2007-10-09 06:43:00,238.165,238.165,238.135,238.14,112900000.0
2007-10-09 06:44:00,238.15,238.16,238.15,238.16,71000000.0
2007-10-09 06:45:00,238.16,238.17,238.15,238.17,134900000.0
2007-10-09 06:46:00,238.17,238.19,238.15,238.16,113300000.0
2007-10-09 06:47:00,238.15,238.17,238.14,238.15,46800000.0
2007-10-09 06:48:00,238.15,238.17,238.085,238.11,151700000.0
2007-10-09 06:49:00,238.09,238.15,238.08,238.12,340500000.0
2007-10-09 06:50:00,238.12,238.15,238.095,238.13,140800000.0
2007-10-09 06:51:00,238.13,238.16,238.13,238.14,68300000.0
2007-10-09 06:52:00,238.16,238.19,238.15,238.19,24800000.0
2007-10-09 06:53:00,238.19,238.23,238.17,238.22,140999999.0
2007-10-09 06:54:00,238.23,238.24,238.185,238.24,180000000.0
2007-10-09 06:55:00,238.24,238.24,238.22,238.22,86600000.0
2007-10-09 06:56:00,238.23,238.24,238.22,238.24,71400000.0
2007-10-09 06:57:00,238.24,238.26,238.23,238.255,71200000.0
2007-10-09 06:58:00,238.26,238.32,238.25,238.32,114400000.0
2007-10-09 06:59:00,238.32,238.34,238.315,238.32,92000000.0
2007-10-09 07:00:00,238.33,238.33,238.275,238.275,111200000.0
2007-10-09 07:01:00,238.275,238.355,238.275,238.35,127500000.0
2007-10-09 07:02:00,238.355,238.365,238.325,238.35,114100000.0
2007-10-09 07:03:00,238.35,238.35,238.305,238.33,110200000.0
2007-10-09 07:04:00,238.32,238.33,238.285,238.3,175200000.0
2007-10-09 07:05:00,238.3,238.32,238.27,238.3,129900000.0
2007-10-09 07:06:00,238.295,238.3,238.26,238.29,95600000.0
2007-10-09 07:07:00,238.29,238.3,238.27,238.27,70400000.0
2007-10-09 07:08:00,238.27,238.27,238.23,238.25,39200000.0
2007-10-09 07:09:00,238.24,238.27,238.235,238.25,77400000.0
2007-10-09 07:10:00,238.25,238.26,238.235,238.26,48800000.0
2007-10-09 07:11:00,238.26,238.26,238.24,238.25,103900000.0
2007-10-09 07:12:00,238.25,238.25,238.235,238.25,43500000.0
2007-10-09 07:13:00,238.25,238.28,238.25,238.27,33600000.0
2007-10-09 07:14:00,238.26,238.29,238.235,238.28,59200000.0
2007-10-09 07:15:00,238.28,238.29,238.265,238.265,65700000.0
2007-10-09 07:16:00,238.28,238.305,238.28,238.28,76200000.0
2007-10-09 07:17:00,238.27,238.3,238.26,238.26,73300000.0
2007-10-09 07:18:00,238.26,238.3,238.255,238.3,182200000.0
2007-10-09 07:19:00,238.31,238.35,238.265,238.29,310100000.0
2007-10-09 07:20:00,238.29,238.34,238.29,238.33,148000000.0
2007-10-09 07:21:00,238.32,238.33,238.31,238.32,59200000.0
2007-10-09 07:22:00,238.31,238.32,238.26,238.26,67800000.0
2007-10-09 07:23:00,238.26,238.285,238.25,238.285,85400000.0
2007-10-09 07:24:00,238.285,238.305,238.285,238.305,67400000.0
2007-10-09 07:25:00,238.305,238.345,238.295,238.325,76400000.0
2007-10-09 07:26:00,238.335,238.335,238.285,238.295,82700000.0
2007-10-09 07:27:00,238.295,238.315,238.28,238.295,52400000.0
2007-10-09 07:28:00,238.3,238.315,238.29,238.305,111200000.0
2007-10-09 07:29:00,238.31,238.32,238.305,238.315,43500000.0
2007-10-09 07:30:00,238.315,238.335,238.3,238.325,69700000.0
2007-10-09 07:31:00,238.32,238.345,238.315,238.335,32000000.0
2007-10-09 07:32:00,238.335,238.335,238.3,238.3,30800000.0
2007-10-09 07:33:00,238.31,238.31,238.27,238.27,55600000.0
2007-10-09 07:34:00,238.27,238.3,238.265,238.27,132200000.0
2007-10-09 07:35:00,238.28,238.355,238.255,238.335,173600000.0
2007-10-09 07:36:00,238.325,238.34,238.31,238.315,114099999.0
2007-10-09 07:37:00,238.32,238.35,238.305,238.34,93000000.0
2007-10-09 07:38:00,238.34,238.38,238.325,238.38,74600000.0
2007-10-09 07:39:00,238.38,238.38,238.335,238.35,76800000.0
2007-10-09 07:40:00,238.35,238.355,238.33,238.335,32300000.0
2007-10-09 07:41:00,238.335,238.335,238.255,238.255,93300000.0
2007-10-09 07:42:00,238.27,238.27,238.215,238.235,53900000.0
2007-10-09 07:43:00,238.235,238.245,238.19,238.215,128700000.0
2007-10-09 07:44:00,238.215,238.28,238.215,238.265,147700001.0
2007-10-09 07:45:00,238.265,238.27,238.235,238.26,62200000.0
2007-10-09 07:46:00,238.26,238.28,238.235,238.255,127000000.0
2007-10-09 07:47:00,238.26,238.28,238.25,238.26,139900000.0
2007-10-09 07:48:00,238.26,238.28,238.235,238.27,147000000.0
2007-10-09 07:49:00,238.26,238.3,238.26,238.285,64800000.0
2007-10-09 07:50:00,238.285,238.305,238.25,238.25,72300000.0
2007-10-09 07:51:00,238.24,238.27,238.22,238.25,160200000.0
2007-10-09 07:52:00,238.25,238.28,238.24,238.275,506100000.0
2007-10-09 07:53:00,238.275,238.275,238.235,238.24,256000000.0
2007-10-09 07:54:00,238.24,238.245,238.19,238.21,213000000.0
2007-10-09 07:55:00,238.205,238.22,238.18,238.205,279600000.0
2007-10-09 07:56:00,238.215,238.215,238.15,238.18,316200000.0
2007-10-09 07:57:00,238.18,238.21,238.15,238.175,291700000.0
2007-10-09 07:58:00,238.175,238.225,238.105,238.225,207100001.0
2007-10-09 07:59:00,238.22,238.265,238.19,238.265,96000000.0
2007-10-09 08:00:00,238.265,238.27,238.13,238.165,164800000.0
2007-10-09 08:01:00,238.165,238.165,238.06,238.085,258300000.0
2007-10-09 08:02:00,238.085,238.13,238.075,238.095,88400000.0
2007-10-09 08:03:00,238.095,238.14,238.05,238.07,331400001.0
2007-10-09 08:04:00,238.07,238.11,238.055,238.085,37400000.0
2007-10-09 08:05:00,238.085,238.145,238.05,238.135,132000000.0
2007-10-09 08:06:00,238.135,238.145,238.09,238.145,63400000.0
2007-10-09 08:07:00,238.145,238.175,238.12,238.145,124500000.0
2007-10-09 08:08:00,238.165,238.175,238.14,238.165,152700000.0
2007-10-09 08:09:00,238.165,238.205,238.155,238.2,86900000.0
2007-10-09 08:10:00,238.2,238.215,238.19,238.205,44400000.0
2007-10-09 08:11:00,238.19,238.285,238.18,238.275,183100000.0
2007-10-09 08:12:00,238.275,238.29,238.24,238.25,241400000.0
2007-10-09 08:13:00,238.265,238.29,238.22,238.29,207600000.0
2007-10-09 08:14:00,238.295,238.315,238.28,238.295,284000000.0
2007-10-09 08:15:00,238.295,238.31,238.25,238.255,413100000.0
2007-10-09 08:16:00,238.255,238.285,238.21,238.28,367400001.0
2007-10-09 08:17:00,238.27,238.29,238.25,238.285,227000000.0
2007-10-09 08:18:00,238.275,238.275,238.21,238.27,255399999.0
2007-10-09 08:19:00,238.27,238.325,238.27,238.3,202600000.0
2007-10-09 08:20:00,238.3,238.31,238.26,238.27,117200000.0
2007-10-09 08:21:00,238.27,238.35,238.26,238.35,245700000.0
2007-10-09 08:22:00,238.35,238.38,238.315,238.35,202000000.0
2007-10-09 08:23:00,238.345,238.415,238.33,238.37,358000000.0
2007-10-09 08:24:00,238.37,238.41,238.33,238.37,253300000.0
2007-10-09 08:25:00,238.37,238.4,238.355,238.365,223500000.0
2007-10-09 08:26:00,238.365,238.41,238.345,238.4,194600000.0
2007-10-09 08:27:00,238.4,238.42,238.375,238.4,117100000.0
2007-10-09 08:28:00,238.42,238.43,238.39,238.4,73500000.0
2007-10-09 08:29:00,238.41,238.45,238.39,238.44,230900000.0
2007-10-09 08:30:00,238.45,238.5,238.435,238.49,112500000.0
2007-10-09 08:31:00,238.49,238.505,238.44,238.505,236800000.0
2007-10-09 08:32:00,238.5,238.635,238.49,238.62,326000000.0
2007-10-09 08:33:00,238.625,238.625,238.57,238.625,226100000.0
2007-10-09 08:34:00,238.625,238.625,238.59,238.615,271200000.0
2007-10-09 08:35:00,238.605,238.625,238.56,238.575,333099997.0
2007-10-09 08:36:00,238.585,238.615,238.505,238.51,292600000.0
2007-10-09 08:37:00,238.515,238.53,238.5,238.52,231000000.0
2007-10-09 08:38:00,238.52,238.565,238.5,238.51,299000000.0
2007-10-09 08:39:00,238.5,238.54,238.495,238.51,430900001.0
2007-10-09 08:40:00,238.52,238.54,238.495,238.495,211000000.0
2007-10-09 08:41:00,238.495,238.5,238.435,238.455,219700000.0
2007-10-09 08:42:00,238.455,238.495,238.435,238.495,192000000.0
2007-10-09 08:43:00,238.495,238.515,238.44,238.46,170700000.0
2007-10-09 08:44:00,238.46,238.465,238.385,238.41,304700000.0
2007-10-09 08:45:00,238.41,238.425,238.33,238.355,453599998.0
2007-10-09 08:46:00,238.36,238.455,238.35,238.415,205600000.0
2007-10-09 08:47:00,238.415,238.485,238.365,238.445,452300000.0
2007-10-09 08:48:00,238.45,238.46,238.415,238.435,91500000.0
2007-10-09 08:49:00,238.435,238.49,238.435,238.445,172700000.0
2007-10-09 08:50:00,238.44,238.465,238.435,238.435,100800000.0
2007-10-09 08:51:00,238.435,238.445,238.41,238.41,289700000.0
2007-10-09 08:52:00,238.41,238.425,238.4,238.41,215900000.0
2007-10-09 08:53:00,238.4,238.495,238.4,238.475,239800000.0
2007-10-09 08:54:00,238.475,238.48,238.415,238.445,348800000.0
2007-10-09 08:55:00,238.46,238.555,238.445,238.495,455600000.0
2007-10-09 08:56:00,238.5,238.59,238.485,238.59,419599998.0
2007-10-09 08:57:00,238.59,238.615,238.545,238.57,269100000.0
2007-10-09 08:58:00,238.57,238.59,238.55,238.575,297500000.0
2007-10-09 08:59:00,238.575,238.58,238.545,238.575,137900000.0
2007-10-09 09:00:00,238.575,238.595,238.54,238.59,112000000.0
2007-10-09 09:01:00,238.59,238.61,238.57,238.61,99600000.0
2007-10-09 09:02:00,238.6,238.61,238.52,238.535,58100000.0
2007-10-09 09:03:00,238.53,238.54,238.51,238.52,102300000.0
2007-10-09 09:04:00,238.51,238.535,238.5,238.525,118600000.0
2007-10-09 09:05:00,238.525,238.53,238.48,238.48,100800000.0
2007-10-09 09:06:00,238.49,238.49,238.475,238.475,24000000.0
2007-10-09 09:07:00,238.475,238.485,238.465,238.47,62900000.0
2007-10-09 09:08:00,238.465,238.48,238.46,238.475,30400000.0
2007-10-09 09:09:00,238.48,238.51,238.435,238.51,257800000.0
2007-10-09 09:10:00,238.505,238.505,238.465,238.47,148800000.0
2007-10-09 09:11:00,238.47,238.515,238.445,238.515,417700000.0
2007-10-09 09:12:00,238.515,238.53,238.5,238.505,83800000.0
2007-10-09 09:13:00,238.51,238.525,238.485,238.5,189800000.0
2007-10-09 09:14:00,238.495,238.58,238.49,238.56,223800000.0
2007-10-09 09:15:00,238.565,238.59,238.55,238.58,198500000.0
2007-10-09 09:16:00,238.57,238.58,238.51,238.515,143400000.0
2007-10-09 09:17:00,238.51,238.545,238.47,238.52,380700000.0
2007-10-09 09:18:00,238.525,238.545,238.495,238.51,488400000.0
2007-10-09 09:19:00,238.51,238.54,238.485,238.52,173300000.0
2007-10-09 09:20:00,238.52,238.665,238.52,238.62,176300000.0
2007-10-09 09:21:00,238.62,238.655,238.6,238.65,226900000.0
2007-10-09 09:22:00,238.65,238.725,238.64,238.715,284200000.0
2007-10-09 09:23:00,238.715,238.735,238.67,238.67,206600000.0
2007-10-09 09:24:00,238.67,238.695,238.665,238.68,266600000.0
2007-10-09 09:25:00,238.695,238.72,238.67,238.71,305100000.0
2007-10-09 09:26:00,238.71,238.71,238.675,238.71,212300001.0
2007-10-09 09:27:00,238.71,238.77,238.7,238.72,258200000.0
2007-10-09 09:28:00,238.72,238.825,238.72,238.8,294000000.0
2007-10-09 09:29:00,238.8,238.855,238.775,238.775,228800000.0
2007-10-09 09:30:00,238.77,238.805,238.72,238.735,334100000.0
2007-10-09 09:31:00,238.725,238.73,238.7,238.72,153100000.0
2007-10-09 09:32:00,238.73,238.75,238.7,238.735,148900000.0
2007-10-09 09:33:00,238.73,238.735,238.72,238.725,56000000.0
2007-10-09 09:34:00,238.725,238.725,238.65,238.675,232300000.0
2007-10-09 09:35:00,238.67,238.69,238.655,238.68,212200000.0
2007-10-09 09:36:00,238.68,238.68,238.65,238.67,70100000.0
2007-10-09 09:37:00,238.67,238.72,238.645,238.68,177000000.0
2007-10-09 09:38:00,238.675,238.7,238.66,238.69,207500000.0
2007-10-09 09:39:00,238.7,238.73,238.685,238.705,158000000.0
2007-10-09 09:40:00,238.7,238.72,238.68,238.68,307600000.0
2007-10-09 09:41:00,238.68,238.7,238.68,238.695,84000000.0
2007-10-09 09:42:00,238.7,238.71,238.665,238.67,322400000.0
2007-10-09 09:43:00,238.675,238.675,238.645,238.655,235500000.0
2007-10-09 09:44:00,238.66,238.66,238.59,238.62,186400000.0
2007-10-09 09:45:00,238.62,238.655,238.62,238.63,171600000.0
2007-10-09 09:46:00,238.63,238.67,238.63,238.635,281600000.0
2007-10-09 09:47:00,238.635,238.64,238.615,238.625,102500000.0
2007-10-09 09:48:00,238.635,238.635,238.58,238.62,320700000.0
2007-10-09 09:49:00,238.62,238.625,238.55,238.555,231600000.0
2007-10-09 09:50:00,238.56,238.575,238.47,238.535,349100000.0
2007-10-09 09:51:00,238.53,238.56,238.49,238.51,224200000.0
2007-10-09 09:52:00,238.52,238.585,238.52,238.52,429100000.0
2007-10-09 09:53:00,238.53,238.53,238.47,238.48,136300000.0
2007-10-09 09:54:00,238.47,238.5,238.47,238.495,145200000.0
2007-10-09 09:55:00,238.5,238.51,238.48,238.505,160300000.0
2007-10-09 09:56:00,238.5,238.535,238.5,238.505,128400000.0
2007-10-09 09:57:00,238.51,238.56,238.51,238.53,176100000.0
2007-10-09 09:58:00,238.53,238.565,238.53,238.545,366600000.0
2007-10-09 09:59:00,238.55,238.6,238.54,238.6,218600000.0
2007-10-09 10:00:00,238.6,238.66,238.57,238.65,341700000.0
2007-10-09 10:01:00,238.65,238.65,238.61,238.62,228500000.0
2007-10-09 10:02:00,238.62,238.63,238.605,238.62,37800000.0
2007-10-09 10:03:00,238.62,238.66,238.6,238.66,186800000.0
2007-10-09 10:04:00,238.66,238.715,238.65,238.67,257800000.0
2007-10-09 10:05:00,238.67,238.675,238.615,238.62,275900000.0
2007-10-09 10:06:00,238.615,238.635,238.59,238.625,128500000.0
2007-10-09 10:07:00,238.63,238.665,238.625,238.64,323700000.0
2007-10-09 10:08:00,238.64,238.655,238.63,238.655,95100000.0
2007-10-09 10:09:00,238.655,238.665,238.64,238.65,107800000.0
2007-10-09 10:10:00,238.655,238.665,238.64,238.64,66900000.0
2007-10-09 10:11:00,238.64,238.64,238.62,238.635,195900000.0
2007-10-09 10:12:00,238.63,238.645,238.595,238.605,152000000.0
2007-10-09 10:13:00,238.605,238.645,238.605,238.645,33600000.0
2007-10-09 10:14:00,238.63,238.655,238.62,238.64,117900000.0
2007-10-09 10:15:00,238.63,238.66,238.62,238.64,108000000.0
2007-10-09 10:16:00,238.65,238.675,238.645,238.65,87800000.0
2007-10-09 10:17:00,238.65,238.65,238.615,238.62,92300000.0
2007-10-09 10:18:00,238.63,238.635,238.53,238.54,502100000.0
2007-10-09 10:19:00,238.54,238.54,238.455,238.46,183400000.0
2007-10-09 10:20:00,238.46,238.53,238.46,238.51,163800000.0
2007-10-09 10:21:00,238.51,238.52,238.46,238.495,216600000.0
2007-10-09 10:22:00,238.5,238.515,238.495,238.5,166100000.0
2007-10-09 10:23:00,238.505,238.505,238.47,238.475,186900000.0
2007-10-09 10:24:00,238.475,238.515,238.445,238.515,226700001.0
2007-10-09 10:25:00,238.515,238.535,238.435,238.47,307800000.0
2007-10-09 10:26:00,238.45,238.59,238.45,238.55,425500000.0
2007-10-09 10:27:00,238.55,238.61,238.55,238.61,176400000.0
2007-10-09 10:28:00,238.605,238.615,238.545,238.55,189800000.0
2007-10-09 10:29:00,238.54,238.57,238.53,238.57,468600000.0
2007-10-09 10:30:00,238.58,238.6,238.49,238.51,320000000.0
2007-10-09 10:31:00,238.52,238.53,238.47,238.51,529200000.0
2007-10-09 10:32:00,238.51,238.53,238.46,238.47,580199999.0
2007-10-09 10:33:00,238.47,238.53,238.465,238.515,409299999.0
2007-10-09 10:34:00,238.51,238.59,238.51,238.555,561500000.0
2007-10-09 10:35:00,238.56,238.56,238.52,238.55,200999999.0
2007-10-09 10:36:00,238.55,238.56,238.53,238.535,202200000.0
2007-10-09 10:37:00,238.535,238.56,238.51,238.515,610000000.0
2007-10-09 10:38:00,238.52,238.55,238.515,238.55,316300000.0
2007-10-09 10:39:00,238.55,238.57,238.53,238.53,92200000.0
2007-10-09 10:40:00,238.525,238.575,238.5,238.555,378900000.0
2007-10-09 10:41:00,238.55,238.57,238.53,238.57,267800000.0
2007-10-09 10:42:00,238.565,238.57,238.515,238.515,257400000.0
2007-10-09 10:43:00,238.52,238.53,238.49,238.5,200600000.0
2007-10-09 10:44:00,238.5,238.51,238.5,238.5,20800000.0
2007-10-09 10:45:00,238.49,238.545,238.49,238.52,615800001.0
2007-10-09 10:46:00,238.52,238.55,238.5,238.5,224200000.0
2007-10-09 10:47:00,238.5,238.52,238.39,238.41,197800000.0
2007-10-09 10:48:00,238.42,238.44,238.415,238.42,105600000.0
2007-10-09 10:49:00,238.42,238.43,238.4,238.42,151200000.0
2007-10-09 10:50:00,238.415,238.43,238.39,238.43,178700000.0
2007-10-09 10:51:00,238.43,238.45,238.405,238.44,290700000.0
2007-10-09 10:52:00,238.45,238.5,238.44,238.445,548300000.0
2007-10-09 10:53:00,238.46,238.53,238.445,238.52,607099998.0
2007-10-09 10:54:00,238.52,238.54,238.44,238.46,479200000.0
2007-10-09 10:55:00,238.46,238.47,238.44,238.46,255600000.0
2007-10-09 10:56:00,238.46,238.47,238.44,238.45,286600000.0
2007-10-09 10:57:00,238.45,238.47,238.44,238.46,118400000.0
2007-10-09 10:58:00,238.46,238.47,238.45,238.46,72800000.0
2007-10-09 10:59:00,238.47,238.48,238.45,238.46,197400000.0
2007-10-09 11:00:00,238.47,238.51,238.47,238.5,236400000.0
2007-10-09 11:01:00,238.5,238.525,238.48,238.51,287200000.0
2007-10-09 11:02:00,238.52,238.56,238.51,238.53,264300000.0
2007-10-09 11:03:00,238.53,238.55,238.53,238.53,186999999.0
2007-10-09 11:04:00,238.54,238.56,238.52,238.54,285400000.0
2007-10-09 11:05:00,238.54,238.58,238.54,238.58,280900000.0
2007-10-09 11:06:00,238.58,238.585,238.555,238.57,211500003.0
2007-10-09 11:07:00,238.56,238.56,238.53,238.56,194700000.0
2007-10-09 11:08:00,238.56,238.59,238.54,238.56,316100000.0
2007-10-09 11:09:00,238.555,238.58,238.545,238.545,466400000.0
2007-10-09 11:10:00,238.545,238.545,238.53,238.54,85700000.0
2007-10-09 11:11:00,238.53,238.635,238.505,238.6,465800000.0
2007-10-09 11:12:00,238.6,238.6,238.555,238.56,180700000.0
2007-10-09 11:13:00,238.56,238.595,238.55,238.55,298399999.0
2007-10-09 11:14:00,238.555,238.555,238.52,238.53,246800000.0
2007-10-09 11:15:00,238.53,238.55,238.51,238.51,308300000.0
2007-10-09 11:16:00,238.51,238.62,238.51,238.585,440300000.0
2007-10-09 11:17:00,238.58,238.59,238.55,238.57,269800000.0
2007-10-09 11:18:00,238.57,238.6,238.57,238.6,70400000.0
2007-10-09 11:19:00,238.6,238.6,238.57,238.57,112800000.0
2007-10-09 11:20:00,238.57,238.58,238.56,238.57,124100000.0
2007-10-09 11:21:00,238.57,238.6,238.57,238.58,126800000.0
2007-10-09 11:22:00,238.58,238.58,238.53,238.54,252400000.0
2007-10-09 11:23:00,238.54,238.565,238.52,238.525,193000000.0
2007-10-09 11:24:00,238.525,238.53,238.48,238.48,339699999.0
2007-10-09 11:25:00,238.475,238.495,238.45,238.45,170500000.0
2007-10-09 11:26:00,238.46,238.47,238.355,238.385,337200000.0
2007-10-09 11:27:00,238.39,238.395,238.27,238.295,463200000.0
2007-10-09 11:28:00,238.3,238.355,238.3,238.315,259100000.0
2007-10-09 11:29:00,238.315,238.325,238.26,238.27,209800000.0
2007-10-09 11:30:00,238.26,238.31,238.26,238.3,514300000.0
2007-10-09 11:31:00,238.295,238.33,238.29,238.33,104400000.0
2007-10-09 11:32:00,238.33,238.33,238.255,238.255,330300000.0
2007-10-09 11:33:00,238.255,238.29,238.205,238.215,601800000.0
2007-10-09 11:34:00,238.225,238.245,238.21,238.21,88500000.0
2007-10-09 11:35:00,238.205,238.205,238.105,238.15,865200000.0
2007-10-09 11:36:00,238.15,238.155,238.035,238.035,298800000.0
2007-10-09 11:37:00,238.035,238.11,237.96,237.98,460200000.0
2007-10-09 11:38:00,237.975,238.015,237.93,237.97,463500000.0
2007-10-09 11:39:00,237.97,237.975,237.85,237.95,434900000.0
2007-10-09 11:40:00,237.96,237.97,237.925,237.945,216000000.0
2007-10-09 11:41:00,237.95,238.005,237.925,237.935,337899999.0
2007-10-09 11:42:00,237.935,237.935,237.87,237.91,525200000.0
2007-10-09 11:43:00,237.915,237.945,237.91,237.945,297800000.0
2007-10-09 11:44:00,237.95,237.985,237.94,237.95,212800000.0
2007-10-09 11:45:00,237.95,237.97,237.9,237.935,218400000.0
2007-10-09 11:46:00,237.935,237.965,237.88,237.91,266600000.0
2007-10-09 11:47:00,237.915,237.97,237.915,237.965,154400000.0
2007-10-09 11:48:00,237.965,238.01,237.955,237.985,215800000.0
2007-10-09 11:49:00,237.985,238.005,237.975,237.985,80800000.0
2007-10-09 11:50:00,237.98,238.02,237.98,238.005,286600000.0
2007-10-09 11:51:00,238.01,238.025,237.99,238.025,123600000.0
2007-10-09 11:52:00,238.02,238.04,237.98,237.98,333500000.0
2007-10-09 11:53:00,237.99,237.99,237.94,237.94,195000000.0
2007-10-09 11:54:00,237.94,237.99,237.925,237.99,250800000.0
2007-10-09 11:55:00,237.99,238.03,237.96,237.96,220700000.0
2007-10-09 11:56:00,237.95,237.965,237.89,237.905,136600000.0
2007-10-09 11:57:00,237.92,237.965,237.92,237.925,104800000.0
2007-10-09 11:58:00,237.925,237.96,237.92,237.925,311100000.0
2007-10-09 11:59:00,237.93,237.945,237.915,237.915,308900000.0
2007-10-09 12:00:00,237.915,237.975,237.9,237.935,348200000.0
2007-10-09 12:01:00,237.93,237.965,237.915,237.95,228400000.0
2007-10-09 12:02:00,237.95,237.975,237.915,237.93,356600000.0
2007-10-09 12:03:00,237.93,237.96,237.93,237.96,83100000.0
2007-10-09 12:04:00,237.955,238.14,237.955,238.14,363200000.0
2007-10-09 12:05:00,238.14,238.155,238.09,238.13,453300000.0
2007-10-09 12:06:00,238.13,238.18,238.12,238.18,352300000.0
2007-10-09 12:07:00,238.175,238.18,238.12,238.14,291700000.0
2007-10-09 12:08:00,238.14,238.145,238.105,238.105,177400000.0
2007-10-09 12:09:00,238.105,238.155,238.1,238.115,466600000.0
2007-10-09 12:10:00,238.12,238.125,238.06,238.085,245100000.0
2007-10-09 12:11:00,238.085,238.1,238.06,238.075,354800000.0
2007-10-09 12:12:00,238.075,238.085,237.975,238.01,725799999.0
2007-10-09 12:13:00,238.025,238.025,237.97,237.97,231600000.0
2007-10-09 12:14:00,237.98,238.015,237.95,237.99,294800000.0
2007-10-09 12:15:00,237.995,237.995,237.96,237.975,207700000.0
2007-10-09 12:16:00,237.975,237.98,237.895,237.915,162100000.0
2007-10-09 12:17:00,237.92,237.96,237.915,237.94,111000000.0
2007-10-09 12:18:00,237.94,237.96,237.905,237.91,144000000.0
2007-10-09 12:19:00,237.905,237.95,237.905,237.91,203900000.0
2007-10-09 12:20:00,237.92,237.92,237.89,237.92,321400000.0
2007-10-09 12:21:00,237.92,237.93,237.885,237.89,272100000.0
2007-10-09 12:22:00,237.885,237.9,237.84,237.84,318600001.0
2007-10-09 12:23:00,237.85,237.875,237.83,237.865,190199999.0
2007-10-09 12:24:00,237.855,237.935,237.845,237.915,320100000.0
2007-10-09 12:25:00,237.915,237.975,237.905,237.955,359900000.0
2007-10-09 12:26:00,237.95,238.005,237.945,237.995,188400000.0
2007-10-09 12:27:00,237.99,238.005,237.965,237.99,69200000.0
2007-10-09 12:28:00,237.99,237.99,237.97,237.985,75800000.0
2007-10-09 12:29:00,237.985,238.0,237.965,237.985,127600000.0
2007-10-09 12:30:00,237.985,237.99,237.96,237.97,90000000.0
2007-10-09 12:31:00,237.965,237.99,237.95,237.985,146200000.0
2007-10-09 12:32:00,237.985,237.985,237.96,237.975,89000000.0
2007-10-09 12:33:00,237.985,237.99,237.96,237.97,50000000.0
2007-10-09 12:34:00,237.965,237.995,237.965,237.98,144900000.0
2007-10-09 12:35:00,237.975,238.0,237.97,238.0,275900000.0
2007-10-09 12:36:00,237.995,238.055,237.995,238.04,165000000.0
2007-10-09 12:37:00,238.035,238.095,238.035,238.065,204400000.0
2007-10-09 12:38:00,238.065,238.08,238.01,238.07,265400000.0
2007-10-09 12:39:00,238.07,238.095,238.04,238.04,294400000.0
2007-10-09 12:40:00,238.04,238.075,238.03,238.04,109600000.0
2007-10-09 12:41:00,238.04,238.07,238.035,238.045,121200000.0
2007-10-09 12:42:00,238.045,238.055,238.04,238.045,56000000.0
2007-10-09 12:43:00,238.045,238.105,238.045,238.105,102800000.0
2007-10-09 12:44:00,238.105,238.11,238.07,238.085,62800000.0
2007-10-09 12:45:00,238.095,238.095,238.08,238.08,59900000.0
2007-10-09 12:46:00,238.095,238.135,238.08,238.125,97600000.0
2007-10-09 12:47:00,238.12,238.125,238.09,238.095,171200000.0
2007-10-09 12:48:00,238.095,238.145,238.085,238.145,82400000.0
2007-10-09 12:49:00,238.145,238.175,238.13,238.14,166000000.0
2007-10-09 12:50:00,238.13,238.14,238.11,238.12,134000000.0
2007-10-09 12:51:00,238.115,238.125,238.08,238.08,149200000.0
2007-10-09 12:52:00,238.08,238.09,238.045,238.05,297100000.0
2007-10-09 12:53:00,238.05,238.06,238.015,238.02,201600000.0
2007-10-09 12:54:00,238.015,238.07,238.01,238.055,320800000.0
2007-10-09 12:55:00,238.055,238.06,238.035,238.04,107600000.0
2007-10-09 12:56:00,238.05,238.07,237.99,238.065,277900000.0
2007-10-09 12:57:00,238.06,238.095,238.06,238.065,198800000.0
2007-10-09 12:58:00,238.06,238.08,238.05,238.06,360600001.0
2007-10-09 12:59:00,238.05,238.105,238.05,238.055,228400000.0
2007-10-09 13:00:00,238.045,238.095,238.03,238.06,354000001.0
2007-10-09 13:01:00,238.06,238.06,238.02,238.02,188000000.0
2007-10-09 13:02:00,238.02,238.05,238.015,238.03,124000000.0
2007-10-09 13:03:00,238.03,238.05,238.02,238.035,67200000.0
2007-10-09 13:04:00,238.035,238.055,238.025,238.04,165900000.0
2007-10-09 13:05:00,238.04,238.055,237.975,237.975,271400000.0
2007-10-09 13:06:00,237.975,237.975,237.945,237.965,87100000.0
2007-10-09 13:07:00,237.965,238.04,237.94,238.04,154400000.0
2007-10-09 13:08:00,238.04,238.075,238.03,238.075,153900000.0
2007-10-09 13:09:00,238.06,238.09,238.05,238.085,88800000.0
2007-10-09 13:10:00,238.085,238.085,238.06,238.07,46400000.0
2007-10-09 13:11:00,238.065,238.085,238.04,238.05,73600000.0
2007-10-09 13:12:00,238.045,238.105,238.015,238.015,323400000.0
2007-10-09 13:13:00,238.01,238.045,237.995,238.005,332500000.0
2007-10-09 13:14:00,238.01,238.01,237.99,238.005,81200000.0
2007-10-09 13:15:00,238.005,238.005,237.955,237.98,313600000.0
2007-10-09 13:16:00,237.98,237.985,237.965,237.975,120000000.0
2007-10-09 13:17:00,237.98,237.985,237.965,237.97,99200000.0
2007-10-09 13:18:00,237.97,237.975,237.95,237.965,169800000.0
2007-10-09 13:19:00,237.965,238.02,237.95,238.01,436000001.0
2007-10-09 13:20:00,238.015,238.055,238.01,238.03,117200000.0
2007-10-09 13:21:00,238.03,238.04,238.0,238.025,235000000.0
2007-10-09 13:22:00,238.025,238.055,238.02,238.025,102800000.0
2007-10-09 13:23:00,238.03,238.03,237.99,238.0,139400000.0
2007-10-09 13:24:00,238.0,238.005,237.95,237.99,237600000.0
2007-10-09 13:25:00,237.99,237.99,237.915,237.915,193300000.0
2007-10-09 13:26:00,237.925,237.94,237.885,237.92,152500000.0
2007-10-09 13:27:00,237.92,237.93,237.91,237.92,32700000.0
2007-10-09 13:28:00,237.92,237.94,237.91,237.91,82400000.0
2007-10-09 13:29:00,237.91,237.935,237.89,237.9,184000000.0
2007-10-09 13:30:00,237.9,237.925,237.885,237.9,145900000.0
2007-10-09 13:31:00,237.885,237.93,237.76,237.86,270900000.0
2007-10-09 13:32:00,237.86,237.93,237.85,237.93,236500000.0
2007-10-09 13:33:00,237.92,237.96,237.87,237.87,200000000.0
2007-10-09 13:34:00,237.85,237.89,237.84,237.87,306400002.0
2007-10-09 13:35:00,237.87,237.89,237.84,237.89,282300003.0
2007-10-09 13:36:00,237.88,237.9,237.88,237.88,238400000.0
2007-10-09 13:37:00,237.89,237.91,237.89,237.9,103200000.0
2007-10-09 13:38:00,237.885,237.91,237.85,237.855,419300000.0
2007-10-09 13:39:00,237.86,237.89,237.83,237.83,369300001.0
2007-10-09 13:40:00,237.84,237.85,237.83,237.84,277200007.0
2007-10-09 13:41:00,237.84,237.84,237.79,237.79,241100000.0
2007-10-09 13:42:00,237.79,237.79,237.695,237.71,834800000.0
2007-10-09 13:43:00,237.71,237.76,237.71,237.74,659699999.0
2007-10-09 13:44:00,237.74,237.77,237.715,237.74,434000000.0
2007-10-09 13:45:00,237.74,237.74,237.645,237.69,748800000.0
2007-10-09 13:46:00,237.69,237.725,237.685,237.7,218800000.0
2007-10-09 13:47:00,237.7,237.7,237.61,237.61,354100000.0
2007-10-09 13:48:00,237.615,237.635,237.595,237.605,172800000.0
2007-10-09 13:49:00,237.61,237.66,237.6,237.66,363600000.0
2007-10-09 13:50:00,237.665,237.705,237.64,237.675,409400002.0
2007-10-09 13:51:00,237.675,237.68,237.645,237.66,391000000.0
2007-10-09 13:52:00,237.66,237.68,237.635,237.66,246900000.0
2007-10-09 13:53:00,237.65,237.65,237.625,237.63,64000000.0
2007-10-09 13:54:00,237.63,237.675,237.625,237.675,169000000.0
2007-10-09 13:55:00,237.675,237.675,237.625,237.665,181300000.0
2007-10-09 13:56:00,237.67,237.7,237.635,237.7,155000000.0
2007-10-09 13:57:00,237.695,237.74,237.67,237.705,545399999.0
2007-10-09 13:58:00,237.71,237.725,237.705,237.705,110000000.0
2007-10-09 13:59:00,237.705,237.725,237.7,237.725,186100001.0
2007-10-09 14:00:00,237.72,237.75,237.685,237.75,266100001.0
2007-10-09 14:01:00,237.75,237.805,237.725,237.785,190600000.0
2007-10-09 14:02:00,237.785,237.85,237.785,237.815,392300000.0
2007-10-09 14:03:00,237.805,237.83,237.765,237.825,204300000.0
2007-10-09 14:04:00,237.825,237.84,237.8,237.83,212300000.0
2007-10-09 14:05:00,237.83,237.885,237.825,237.875,301200000.0
2007-10-09 14:06:00,237.875,237.91,237.84,237.84,132000000.0
2007-10-09 14:07:00,237.84,237.865,237.82,237.86,183600000.0
2007-10-09 14:08:00,237.86,237.89,237.845,237.88,171600000.0
2007-10-09 14:09:00,237.88,237.88,237.83,237.845,122200000.0
2007-10-09 14:10:00,237.85,237.85,237.77,237.775,120800000.0
2007-10-09 14:11:00,237.78,237.79,237.755,237.77,150300000.0
2007-10-09 14:12:00,237.775,237.8,237.76,237.785,158700000.0
2007-10-09 14:13:00,237.79,237.8,237.78,237.78,129100000.0
2007-10-09 14:14:00,237.78,237.845,237.775,237.81,93600000.0
2007-10-09 14:15:00,237.815,237.825,237.785,237.815,112300000.0
2007-10-09 14:16:00,237.815,237.85,237.805,237.83,142400000.0
2007-10-09 14:17:00,237.84,237.865,237.825,237.83,169400000.0
2007-10-09 14:18:00,237.835,237.845,237.83,237.84,77800000.0
2007-10-09 14:19:00,237.84,237.855,237.815,237.825,134100000.0
2007-10-09 14:20:00,237.84,237.885,237.84,237.885,150200000.0
2007-10-09 14:21:00,237.885,237.9,237.87,237.885,132500000.0
2007-10-09 14:22:00,237.885,237.905,237.87,237.875,227800001.0
2007-10-09 14:23:00,237.875,237.89,237.87,237.87,62900000.0
2007-10-09 14:24:00,237.87,237.905,237.865,237.87,251900000.0
2007-10-09 14:25:00,237.88,237.895,237.855,237.87,153600000.0
2007-10-09 14:26:00,237.875,237.885,237.845,237.855,218200000.0
2007-10-09 14:27:00,237.86,237.875,237.855,237.87,88400000.0
2007-10-09 14:28:00,237.87,237.88,237.85,237.855,124500000.0
2007-10-09 14:29:00,237.86,237.87,237.83,237.84,194200000.0
2007-10-09 14:30:00,237.84,237.85,237.8,237.81,250000000.0
2007-10-09 14:31:00,237.81,237.82,237.79,237.8,76500000.0
2007-10-09 14:32:00,237.8,237.82,237.79,237.79,124300000.0
2007-10-09 14:33:00,237.78,237.79,237.75,237.75,62800000.0
2007-10-09 14:34:00,237.76,237.76,237.72,237.73,86300000.0
2007-10-09 14:35:00,237.73,237.75,237.715,237.74,139400000.0
2007-10-09 14:36:00,237.73,237.745,237.685,237.71,114400000.0
2007-10-09 14:37:00,237.72,237.74,237.695,237.705,293300000.0
2007-10-09 14:38:00,237.71,237.75,237.705,237.75,225900000.0
2007-10-09 14:39:00,237.76,237.76,237.68,237.68,100600000.0
2007-10-09 14:40:00,237.68,237.68,237.595,237.6,226100000.0
2007-10-09 14:41:00,237.605,237.625,237.595,237.625,131900000.0
2007-10-09 14:42:00,237.63,237.7,237.62,237.69,210300000.0
2007-10-09 14:43:00,237.69,237.69,237.63,237.65,189800000.0
2007-10-09 14:44:00,237.645,237.665,237.58,237.625,334300002.0
2007-10-09 14:45:00,237.63,237.69,237.63,237.665,256300000.0
2007-10-09 14:46:00,237.67,237.7,237.66,237.695,63200000.0
2007-10-09 14:47:00,237.7,237.7,237.68,237.69,109600000.0
2007-10-09 14:48:00,237.69,237.735,237.69,237.69,272000000.0
2007-10-09 14:49:00,237.69,237.69,237.65,237.66,147200000.0
2007-10-09 14:50:00,237.66,237.705,237.66,237.69,196800000.0
2007-10-09 14:51:00,237.69,237.725,237.69,237.72,92600000.0
2007-10-09 14:52:00,237.72,237.755,237.72,237.72,230800000.0
2007-10-09 14:53:00,237.72,237.78,237.685,237.695,257000000.0
2007-10-09 14:54:00,237.685,237.765,237.665,237.765,147599999.0
2007-10-09 14:55:00,237.765,237.765,237.705,237.705,107600000.0
2007-10-09 14:56:00,237.685,237.705,237.68,237.68,68800000.0
2007-10-09 14:57:00,237.68,237.68,237.625,237.64,162000000.0
2007-10-09 14:58:00,237.635,237.665,237.635,237.665,114800000.0
2007-10-09 14:59:00,237.665,237.665,237.65,237.66,74900000.0
2007-10-09 15:00:00,237.66,237.68,237.655,237.655,142600000.0
2007-10-09 15:01:00,237.645,237.655,237.62,237.645,188400001.0
2007-10-09 15:02:00,237.64,237.7,237.63,237.695,284400000.0
2007-10-09 15:03:00,237.695,237.735,237.66,237.735,299300000.0
2007-10-09 15:04:00,237.73,237.735,237.66,237.68,268800000.0
2007-10-09 15:05:00,237.68,237.68,237.64,237.64,128000000.0
2007-10-09 15:06:00,237.64,237.655,237.615,237.62,180600000.0
2007-10-09 15:07:00,237.62,237.635,237.615,237.625,89000000.0
2007-10-09 15:08:00,237.625,237.635,237.59,237.6,103600000.0
2007-10-09 15:09:00,237.595,237.635,237.58,237.615,256999997.0
2007-10-09 15:10:00,237.61,237.615,237.57,237.6,412000000.0
2007-10-09 15:11:00,237.6,237.625,237.58,237.58,224000000.0
2007-10-09 15:12:00,237.58,237.64,237.58,237.62,254200000.0
2007-10-09 15:13:00,237.62,237.63,237.59,237.6,208400000.0
2007-10-09 15:14:00,237.61,237.61,237.57,237.6,245300000.0
2007-10-09 15:15:00,237.61,237.61,237.57,237.6,116100000.0
2007-10-09 15:16:00,237.6,237.6,237.57,237.57,52825000.0
2007-10-09 15:17:00,237.57,237.57,237.57,237.57,800000.0
2007-10-09 15:18:00,237.57,237.575,237.54,237.545,70200000.0
2007-10-09 15:19:00,237.545,237.555,237.515,237.555,106900000.0
2007-10-09 15:20:00,237.55,237.565,237.52,237.53,130400000.0
2007-10-09 15:21:00,237.525,237.53,237.505,237.515,85600000.0
2007-10-09 15:22:00,237.515,237.535,237.485,237.485,175200000.0
2007-10-09 15:23:00,237.49,237.49,237.42,237.45,289200000.0
2007-10-09 15:24:00,237.46,237.535,237.45,237.535,140400000.0
2007-10-09 15:25:00,237.535,237.54,237.455,237.455,291800000.0
2007-10-09 15:26:00,237.46,237.48,237.435,237.45,121400000.0
2007-10-09 15:27:00,237.45,237.45,237.415,237.45,80123850.0
2007-10-09 15:28:00,237.45,237.45,237.385,237.395,96352385.0
2007-10-09 15:29:00,237.39,237.445,237.365,237.445,223000000.0
2007-10-09 15:30:00,237.445,237.45,237.405,237.43,165600000.0
2007-10-09 15:31:00,237.43,237.445,237.39,237.41,331300000.0
2007-10-09 15:32:00,237.405,237.44,237.4,237.41,284900000.0
2007-10-09 15:33:00,237.41,237.45,237.4,237.45,171100000.0
2007-10-09 15:34:00,237.44,237.46,237.385,237.4,217900000.0
2007-10-09 15:35:00,237.4,237.43,237.395,237.395,250800000.0
2007-10-09 15:36:00,237.395,237.405,237.345,237.38,177000000.0
2007-10-09 15:37:00,237.38,237.38,237.285,237.285,366000000.0
2007-10-09 15:38:00,237.285,237.285,237.13,237.145,694300000.0
2007-10-09 15:39:00,237.145,237.155,237.065,237.125,396500000.0
2007-10-09 15:40:00,237.125,237.165,237.1,237.155,291000000.0
2007-10-09 15:41:00,237.155,237.205,237.14,237.155,364900000.0
2007-10-09 15:42:00,237.155,237.18,237.14,237.155,185200000.0
2007-10-09 15:43:00,237.155,237.185,237.12,237.15,495800000.0
2007-10-09 15:44:00,237.15,237.18,237.03,237.045,650900001.0
2007-10-09 15:45:00,237.04,237.095,236.99,237.095,735300000.0
2007-10-09 15:46:00,237.1,237.175,237.085,237.165,500100000.0
2007-10-09 15:47:00,237.165,237.175,237.125,237.135,488700002.0
2007-10-09 15:48:00,237.13,237.16,237.11,237.135,527200000.0
2007-10-09 15:49:00,237.13,237.165,237.125,237.135,341200000.0
2007-10-09 15:50:00,237.13,237.2,237.115,237.195,530899999.0
2007-10-09 15:51:00,237.19,237.21,237.17,237.195,349800000.0
2007-10-09 15:52:00,237.195,237.215,237.135,237.145,303200001.0
2007-10-09 15:53:00,237.14,237.205,237.135,237.195,257700000.0
2007-10-09 15:54:00,237.205,237.22,237.18,237.21,231800000.0
2007-10-09 15:55:00,237.21,237.255,237.21,237.255,173900000.0
2007-10-09 15:56:00,237.255,237.3,237.25,237.3,212400000.0
2007-10-09 15:57:00,237.31,237.355,237.305,237.34,295400000.0
2007-10-09 15:58:00,237.34,237.34,237.285,237.325,382500000.0
2007-10-09 15:59:00,237.31,237.365,237.28,237.305,636699999.0
2007-10-09 16:00:00,237.3,237.355,237.3,237.34,353000000.0
2007-10-09 16:01:00,237.33,237.385,237.305,237.385,146400000.0
2007-10-09 16:02:00,237.385,237.385,237.32,237.34,171600000.0
2007-10-09 16:03:00,237.345,237.345,237.32,237.325,167500000.0
2007-10-09 16:04:00,237.33,237.33,237.26,237.29,155200000.0
2007-10-09 16:05:00,237.285,237.335,237.27,237.275,286900000.0
2007-10-09 16:06:00,237.27,237.305,237.21,237.23,335900000.0
2007-10-09 16:07:00,237.23,237.275,237.22,237.27,232600000.0
2007-10-09 16:08:00,237.26,237.29,237.12,237.145,297700000.0
2007-10-09 16:09:00,237.15,237.17,237.095,237.16,263800000.0
2007-10-09 16:10:00,237.16,237.17,237.13,237.14,108800000.0
2007-10-09 16:11:00,237.14,237.2,237.14,237.19,229200000.0
2007-10-09 16:12:00,237.19,237.23,237.16,237.21,359400000.0
2007-10-09 16:13:00,237.2,237.2,237.165,237.175,117400000.0
2007-10-09 16:14:00,237.19,237.28,237.18,237.27,187200000.0
2007-10-09 16:15:00,237.27,237.31,237.27,237.29,151900000.0
2007-10-09 16:16:00,237.28,237.3,237.24,237.25,151600000.0
2007-10-09 16:17:00,237.25,237.26,237.23,237.25,93600000.0
2007-10-09 16:18:00,237.25,237.26,237.235,237.25,100300000.0
2007-10-09 16:19:00,237.26,237.31,237.26,237.3,118800000.0
2007-10-09 16:20:00,237.3,237.35,237.3,237.315,140100000.0
2007-10-09 16:21:00,237.33,237.35,237.31,237.31,196600000.0
2007-10-09 16:22:00,237.31,237.31,237.25,237.28,221800000.0
2007-10-09 16:23:00,237.28,237.28,237.24,237.25,180800000.0
2007-10-09 16:24:00,237.25,237.31,237.2,237.31,282400000.0
2007-10-09 16:25:00,237.31,237.365,237.26,237.325,258600000.0
2007-10-09 16:26:00,237.33,237.33,237.24,237.26,265200000.0
2007-10-09 16:27:00,237.27,237.285,237.2,237.27,268100000.0
2007-10-09 16:28:00,237.26,237.34,237.22,237.335,238000000.0
2007-10-09 16:29:00,237.34,237.345,237.29,237.31,114900000.0
2007-10-09 16:30:00,237.31,237.32,237.29,237.29,151200000.0
2007-10-09 16:31:00,237.29,237.3,237.25,237.27,240200000.0
2007-10-09 16:32:00,237.27,237.335,237.25,237.325,284600000.0
2007-10-09 16:33:00,237.32,237.34,237.275,237.29,149600000.0
2007-10-09 16:34:00,237.29,237.325,237.28,237.305,161600000.0
2007-10-09 16:35:00,237.3,237.335,237.28,237.32,393700001.0
2007-10-09 16:36:00,237.325,237.35,237.315,237.35,168700000.0
2007-10-09 16:37:00,237.35,237.405,237.345,237.4,464199999.0
2007-10-09 16:38:00,237.395,237.405,237.34,237.365,249700000.0
2007-10-09 16:39:00,237.36,237.365,237.285,237.305,279000000.0
2007-10-09 16:40:00,237.305,237.365,237.285,237.35,559800000.0
2007-10-09 16:41:00,237.35,237.405,237.345,237.38,306600000.0
2007-10-09 16:42:00,237.38,237.41,237.37,237.38,244800000.0
2007-10-09 16:43:00,237.37,237.37,237.32,237.34,214800000.0
2007-10-09 16:44:00,237.34,237.39,237.32,237.375,398700000.0
2007-10-09 16:45:00,237.375,237.435,237.37,237.41,180700000.0
2007-10-09 16:46:00,237.41,237.445,237.38,237.405,411300000.0
2007-10-09 16:47:00,237.405,237.425,237.385,237.395,216600000.0
2007-10-09 16:48:00,237.4,237.415,237.385,237.415,348100001.0
2007-10-09 16:49:00,237.42,237.465,237.42,237.435,286900000.0
2007-10-09 16:50:00,237.435,237.605,237.435,237.585,360000000.0
2007-10-09 16:51:00,237.58,237.705,237.58,237.675,524300000.0
2007-10-09 16:52:00,237.68,237.72,237.67,237.675,373800000.0
2007-10-09 16:53:00,237.69,237.725,237.635,237.7,388000000.0
2007-10-09 16:54:00,237.7,237.76,237.68,237.76,325000000.0
2007-10-09 16:55:00,237.755,237.765,237.675,237.7,357800000.0
2007-10-09 16:56:00,237.7,237.72,237.675,237.72,201400000.0
2007-10-09 16:57:00,237.72,237.77,237.72,237.76,394800000.0
2007-10-09 16:58:00,237.76,237.865,237.755,237.835,534600000.0
2007-10-09 16:59:00,237.84,237.925,237.84,237.89,392100000.0
2007-10-09 17:00:00,237.885,237.895,237.815,237.825,507600000.0
2007-10-09 17:01:00,237.83,237.855,237.785,237.785,569100001.0
2007-10-09 17:02:00,237.79,237.8,237.72,237.74,289800000.0
2007-10-09 17:03:00,237.74,237.745,237.7,237.72,444500000.0
2007-10-09 17:04:00,237.72,237.86,237.72,237.86,886900000.0
2007-10-09 17:05:00,237.86,237.935,237.86,237.915,777800000.0
2007-10-09 17:06:00,237.92,237.925,237.88,237.9,797000000.0
2007-10-09 17:07:00,237.89,237.91,237.865,237.87,555900001.0
2007-10-09 17:08:00,237.89,237.95,237.88,237.95,351600000.0
2007-10-09 17:09:00,237.94,237.95,237.88,237.915,181100000.0
2007-10-09 17:10:00,237.915,238.06,237.915,238.03,490900000.0
2007-10-09 17:11:00,238.025,238.1,238.02,238.03,353200000.0
2007-10-09 17:12:00,238.04,238.04,237.97,237.97,505600000.0
2007-10-09 17:13:00,237.97,237.97,237.89,237.89,355700000.0
2007-10-09 17:14:00,237.89,237.99,237.89,237.95,742100000.0
2007-10-09 17:15:00,237.95,237.965,237.89,237.9,522400000.0
2007-10-09 17:16:00,237.9,237.95,237.88,237.885,398400000.0
2007-10-09 17:17:00,237.88,237.905,237.81,237.82,350000000.0
2007-10-09 17:18:00,237.815,237.83,237.76,237.775,589400000.0
2007-10-09 17:19:00,237.77,237.79,237.76,237.79,352400000.0
2007-10-09 17:20:00,237.78,237.9,237.78,237.895,482600000.0
2007-10-09 17:21:00,237.895,237.95,237.87,237.885,835800000.0
2007-10-09 17:22:00,237.9,237.93,237.87,237.925,782400002.0
2007-10-09 17:23:00,237.925,237.93,237.89,237.89,214900000.0
2007-10-09 17:24:00,237.89,237.9,237.855,237.875,429700000.0
2007-10-09 17:25:00,237.865,237.875,237.845,237.86,242700000.0
2007-10-09 17:26:00,237.86,237.87,237.81,237.84,525100000.0
2007-10-09 17:27:00,237.84,237.87,237.835,237.845,452300000.0
2007-10-09 17:28:00,237.85,237.89,237.84,237.86,544700000.0
2007-10-09 17:29:00,237.86,237.875,237.85,237.86,210000000.0
2007-10-09 17:30:00,237.86,237.87,237.82,237.82,158700000.0
2007-10-09 17:31:00,237.82,237.855,237.82,237.83,563200001.0
2007-10-09 17:32:00,237.83,237.865,237.82,237.84,986800004.0
2007-10-09 17:33:00,237.83,237.94,237.83,237.94,863500001.0
2007-10-09 17:34:00,237.94,237.945,237.84,237.84,650800000.0
2007-10-09 17:35:00,237.84,237.87,237.82,237.83,1068000002.0
2007-10-09 17:36:00,237.83,237.86,237.81,237.86,590800000.0
2007-10-09 17:37:00,237.86,237.86,237.83,237.83,231200000.0
2007-10-09 17:38:00,237.83,237.85,237.8,237.83,520399999.0
2007-10-09 17:39:00,237.83,237.84,237.79,237.8,357600000.0
2007-10-09 17:40:00,237.8,237.8,237.75,237.8,286000000.0
2007-10-09 17:41:00,237.79,237.79,237.76,237.77,106600000.0
2007-10-09 17:42:00,237.77,237.83,237.77,237.82,505400000.0
2007-10-09 17:43:00,237.815,237.84,237.81,237.825,172799999.0
2007-10-09 17:44:00,237.82,237.84,237.78,237.8,186000000.0
2007-10-09 17:45:00,237.8,237.8,237.78,237.78,198000000.0
2007-10-09 17:46:00,237.78,237.78,237.75,237.765,180400000.0
2007-10-09 17:47:00,237.77,237.79,237.76,237.77,138000000.0
2007-10-09 17:48:00,237.77,237.77,237.72,237.72,280800000.0
2007-10-09 17:49:00,237.72,237.765,237.72,237.765,566600003.0
2007-10-09 17:50:00,237.76,237.79,237.745,237.77,474799997.0
2007-10-09 17:51:00,237.78,237.81,237.77,237.805,486800001.0
2007-10-09 17:52:00,237.81,237.82,237.78,237.78,270899999.0
2007-10-09 17:53:00,237.79,237.81,237.78,237.81,222600000.0
2007-10-09 17:54:00,237.82,237.82,237.75,237.79,401100000.0
2007-10-09 17:55:00,237.8,237.81,237.77,237.78,252200001.0
2007-10-09 17:56:00,237.79,237.82,237.78,237.82,100300000.0
2007-10-09 17:57:00,237.82,237.85,237.82,237.84,145600000.0
2007-10-09 17:58:00,237.84,237.86,237.825,237.83,371900000.0
2007-10-09 17:59:00,237.825,237.87,237.815,237.825,253000000.0
2007-10-09 18:00:00,237.82,237.83,237.79,237.8,182400000.0
2007-10-09 18:01:00,237.8,237.825,237.79,237.81,256800003.0
2007-10-09 18:02:00,237.82,237.84,237.81,237.81,264900000.0
2007-10-09 18:03:00,237.81,237.83,237.805,237.82,171400000.0
2007-10-09 18:04:00,237.83,237.84,237.82,237.83,45600000.0
2007-10-09 18:05:00,237.83,237.85,237.82,237.85,111100000.0
2007-10-09 18:06:00,237.84,237.85,237.81,237.83,60000000.0
2007-10-09 18:07:00,237.82,237.87,237.82,237.84,125400000.0
2007-10-09 18:08:00,237.84,237.88,237.84,237.88,106400000.0
2007-10-09 18:09:00,237.88,237.9,237.87,237.88,119200001.0
2007-10-09 18:10:00,237.87,237.87,237.84,237.86,286300000.0
2007-10-09 18:11:00,237.86,237.9,237.86,237.9,249200000.0
2007-10-09 18:12:00,237.885,237.935,237.88,237.935,217000000.0
2007-10-09 18:13:00,237.93,238.03,237.925,237.99,604599999.0
2007-10-09 18:14:00,237.98,237.995,237.96,237.97,467400000.0
2007-10-09 18:15:00,237.97,237.98,237.955,237.955,252800000.0
2007-10-09 18:16:00,237.96,238.005,237.96,238.005,319699999.0
2007-10-09 18:17:00,238.0,238.04,238.0,238.0,307000000.0
2007-10-09 18:18:00,238.0,238.0,237.97,237.97,49600000.0
2007-10-09 18:19:00,237.97,237.97,237.96,237.97,56800000.0
2007-10-09 18:20:00,237.98,237.99,237.95,237.99,329600000.0
2007-10-09 18:21:00,237.98,237.98,237.94,237.95,36800000.0
2007-10-09 18:22:00,237.96,237.97,237.91,237.92,207200000.0
2007-10-09 18:23:00,237.93,237.94,237.93,237.94,89200000.0
2007-10-09 18:24:00,237.95,237.95,237.85,237.88,263299999.0
2007-10-09 18:25:00,237.88,237.91,237.88,237.91,87200000.0
2007-10-09 18:26:00,237.91,237.91,237.89,237.9,65600000.0
2007-10-09 18:27:00,237.89,237.9,237.88,237.88,24000000.0
2007-10-09 18:28:00,237.88,237.88,237.84,237.87,273700000.0
2007-10-09 18:29:00,237.86,237.86,237.83,237.84,134400000.0
2007-10-09 18:30:00,237.83,237.84,237.8,237.82,141229216.0
2007-10-09 18:31:00,237.82,237.86,237.79,237.825,119000000.0
2007-10-09 18:32:00,237.845,237.91,237.845,237.88,286000000.0
2007-10-09 18:33:00,237.875,237.9,237.86,237.87,223400000.0
2007-10-09 18:34:00,237.87,237.93,237.87,237.91,183200000.0
2007-10-09 18:35:00,237.88,237.91,237.87,237.87,93200000.0
2007-10-09 18:36:00,237.87,237.91,237.87,237.91,83200000.0
2007-10-09 18:37:00,237.88,237.94,237.88,237.94,115600000.0
2007-10-09 18:38:00,237.94,237.94,237.9,237.92,75600000.0
2007-10-09 18:39:00,237.92,237.92,237.89,237.91,69600000.0
2007-10-09 18:40:00,237.91,237.92,237.865,237.88,134300000.0
2007-10-09 18:41:00,237.88,237.9,237.86,237.87,204500000.0
2007-10-09 18:42:00,237.88,237.89,237.79,237.8,143600000.0
2007-10-09 18:43:00,237.79,237.82,237.78,237.81,286900000.0
2007-10-09 18:44:00,237.81,237.81,237.73,237.755,336900000.0
2007-10-09 18:45:00,237.755,237.78,237.755,237.77,91700000.0
2007-10-09 18:46:00,237.76,237.78,237.76,237.77,118100002.0
2007-10-09 18:47:00,237.77,237.8,237.76,237.79,36100000.0
2007-10-09 18:48:00,237.79,237.82,237.79,237.82,254700000.0
2007-10-09 18:49:00,237.79,237.85,237.79,237.84,302000001.0
2007-10-09 18:50:00,237.84,237.85,237.84,237.85,181200000.0
2007-10-09 18:51:00,237.86,237.86,237.83,237.85,56400000.0
2007-10-09 18:52:00,237.85,237.85,237.84,237.84,50000000.0
2007-10-09 18:53:00,237.84,237.85,237.825,237.84,89400000.0
2007-10-09 18:54:00,237.84,237.86,237.83,237.84,55200000.0
2007-10-09 18:55:00,237.83,237.84,237.82,237.82,31700000.0
2007-10-09 18:56:00,237.84,237.84,237.84,237.84,11200000.0
2007-10-09 18:57:00,237.84,237.85,237.83,237.85,30400000.0
2007-10-09 18:58:00,237.84,237.86,237.84,237.85,40800000.0
2007-10-09 18:59:00,237.85,237.85,237.83,237.84,64800000.0
2007-10-09 19:00:00,237.84,237.85,237.81,237.84,245200000.0
2007-10-09 19:01:00,237.84,237.85,237.84,237.85,57600000.0
2007-10-09 19:02:00,237.84,237.86,237.8,237.8,58000000.0
2007-10-09 19:03:00,237.82,237.83,237.8,237.82,46400000.0
2007-10-09 19:04:00,237.82,237.83,237.81,237.82,90400000.0
2007-10-09 19:05:00,237.82,237.84,237.81,237.83,87000000.0
2007-10-09 19:06:00,237.84,237.87,237.84,237.87,48000000.0
2007-10-09 19:07:00,237.87,237.92,237.87,237.89,77200000.0
2007-10-09 19:08:00,237.87,237.93,237.87,237.93,79200000.0
2007-10-09 19:09:00,237.93,237.93,237.92,237.92,17600000.0
2007-10-09 19:10:00,237.92,237.94,237.92,237.93,67000000.0
2007-10-09 19:11:00,237.94,237.96,237.925,237.935,55500000.0
2007-10-09 19:12:00,237.94,237.94,237.93,237.93,49400000.0
2007-10-09 19:13:00,237.93,237.95,237.905,237.91,157200000.0
2007-10-09 19:14:00,237.91,237.91,237.89,237.89,223200000.0
2007-10-09 19:15:00,237.9,237.9,237.88,237.88,64000000.0
2007-10-09 19:16:00,237.88,237.88,237.84,237.88,145600000.0
2007-10-09 19:17:00,237.86,237.89,237.855,237.89,79900000.0
2007-10-09 19:18:00,237.89,237.91,237.87,237.9,84800001.0
2007-10-09 19:19:00,237.9,237.9,237.87,237.9,78000000.0
2007-10-09 19:20:00,237.9,237.91,237.88,237.91,27000000.0
2007-10-09 19:21:00,237.91,237.93,237.89,237.89,128300000.0
2007-10-09 19:22:00,237.89,237.92,237.89,237.92,60800000.0
2007-10-09 19:23:00,237.91,237.93,237.91,237.92,54800000.0
2007-10-09 19:24:00,237.92,237.93,237.88,237.92,153600000.0
2007-10-09 19:25:00,237.92,237.93,237.9,237.93,47200000.0
2007-10-09 19:26:00,237.93,237.97,237.93,237.95,38700000.0
2007-10-09 19:27:00,237.925,237.95,237.85,237.87,345600000.0
2007-10-09 19:28:00,237.87,237.87,237.83,237.85,137600000.0
2007-10-09 19:29:00,237.85,237.87,237.85,237.87,99200000.0
2007-10-09 19:30:00,237.87,237.88,237.855,237.855,30000000.0
2007-10-09 19:31:00,237.86,237.86,237.85,237.86,47200000.0
2007-10-09 19:32:00,237.86,237.86,237.83,237.85,111200000.0
2007-10-09 19:33:00,237.85,237.86,237.83,237.835,162200000.0
2007-10-09 19:34:00,237.84,237.86,237.84,237.86,69200000.0
2007-10-09 19:35:00,237.86,237.87,237.86,237.87,147300000.0
2007-10-09 19:36:00,237.865,237.88,237.865,237.88,115600000.0
2007-10-09 19:37:00,237.86,237.86,237.85,237.86,35200000.0
2007-10-09 19:38:00,237.86,237.88,237.84,237.88,75500000.0
2007-10-09 19:39:00,237.87,237.88,237.85,237.87,129300000.0
2007-10-09 19:40:00,237.86,237.89,237.84,237.84,255600000.0
2007-10-09 19:41:00,237.84,237.84,237.78,237.8,236800000.0
2007-10-09 19:42:00,237.8,237.82,237.795,237.81,153900000.0
2007-10-09 19:43:00,237.8,237.84,237.79,237.83,128800000.0
2007-10-09 19:44:00,237.83,237.84,237.78,237.78,169600000.0
2007-10-09 19:45:00,237.78,237.8,237.78,237.78,86400000.0
2007-10-09 19:46:00,237.78,237.78,237.77,237.78,69000000.0
2007-10-09 19:47:00,237.78,237.82,237.77,237.81,149600000.0
2007-10-09 19:48:00,237.82,237.87,237.82,237.84,383700000.0
2007-10-09 19:49:00,237.84,237.85,237.83,237.83,119500000.0
2007-10-09 19:50:00,237.83,237.845,237.825,237.845,84000000.0
2007-10-09 19:51:00,237.845,237.86,237.845,237.85,64800000.0
2007-10-09 19:52:00,237.86,237.885,237.86,237.885,78400000.0
2007-10-09 19:53:00,237.89,237.91,237.89,237.895,72000000.0
2007-10-09 19:54:00,237.9,237.91,237.855,237.895,224600000.0
2007-10-09 19:55:00,237.89,237.89,237.83,237.84,258800000.0
2007-10-09 19:56:00,237.83,237.88,237.83,237.88,207200000.0
2007-10-09 19:57:00,237.87,237.87,237.845,237.86,634400009.0
2007-10-09 19:58:00,237.86,237.89,237.84,237.84,306400000.0
2007-10-09 19:59:00,237.84,237.85,237.82,237.825,205000000.0
2007-10-09 20:00:00,237.83,237.86,237.765,237.84,788700000.0
2007-10-09 20:01:00,237.82,237.87,237.74,237.84,829500000.0
2007-10-09 20:02:00,237.84,237.94,237.825,237.92,900700000.0
2007-10-09 20:03:00,237.92,238.13,237.92,238.065,1047900000.0
2007-10-09 20:04:00,238.065,238.13,237.93,237.98,783499999.0
2007-10-09 20:05:00,237.99,238.05,237.985,238.04,504600000.0
2007-10-09 20:06:00,238.04,238.11,238.0,238.025,765500000.0
2007-10-09 20:07:00,238.02,238.045,237.985,237.985,654900000.0
2007-10-09 20:08:00,237.985,237.99,237.91,237.95,637699999.0
2007-10-09 20:09:00,237.96,237.99,237.945,237.985,178700000.0
2007-10-09 20:10:00,237.98,238.0,237.93,237.93,562600004.0
2007-10-09 20:11:00,237.93,237.96,237.91,237.95,140100000.0
2007-10-09 20:12:00,237.96,237.98,237.87,237.88,211600000.0
2007-10-09 20:13:00,237.89,237.96,237.84,237.96,525400000.0
2007-10-09 20:14:00,237.96,237.98,237.95,237.97,118400000.0
2007-10-09 20:15:00,237.97,237.98,237.93,237.94,226600000.0
2007-10-09 20:16:00,237.96,237.96,237.905,237.92,260800000.0
2007-10-09 20:17:00,237.92,237.93,237.88,237.89,82400000.0
2007-10-09 20:18:00,237.9,237.94,237.88,237.92,497200000.0
2007-10-09 20:19:00,237.91,237.93,237.895,237.895,229900000.0
2007-10-09 20:20:00,237.92,237.92,237.83,237.83,79900000.0
2007-10-09 20:21:00,237.84,237.9,237.81,237.89,247200000.0
2007-10-09 20:22:00,237.89,237.89,237.85,237.85,137700000.0
2007-10-09 20:23:00,237.87,237.87,237.84,237.84,92300000.0
2007-10-09 20:24:00,237.83,237.86,237.78,237.81,253000000.0
2007-10-09 20:25:00,237.81,237.82,237.79,237.815,133600000.0
2007-10-09 20:26:00,237.82,237.835,237.78,237.8,182400000.0
2007-10-09 20:27:00,237.82,237.83,237.79,237.83,123100000.0
2007-10-09 20:28:00,237.83,237.92,237.8,237.9,354800000.0
2007-10-09 20:29:00,237.89,237.95,237.875,237.95,181200000.0
2007-10-09 20:30:00,237.94,237.97,237.93,237.96,248900000.0
2007-10-09 20:31:00,237.97,238.0,237.96,237.98,499100001.0
2007-10-09 20:32:00,237.97,238.03,237.97,238.01,770300002.0
2007-10-09 20:33:00,238.02,238.03,237.985,237.985,498300002.0
2007-10-09 20:34:00,237.99,238.01,237.985,238.0,350000000.0
2007-10-09 20:35:00,238.0,238.03,237.98,237.99,549000000.0
2007-10-09 20:36:00,237.99,238.03,237.96,238.03,300800000.0
2007-10-09 20:37:00,238.02,238.04,237.995,238.02,178400000.0
2007-10-09 20:38:00,238.03,238.12,238.005,238.12,600400002.0
2007-10-09 20:39:00,238.115,238.12,238.05,238.06,689300000.0
2007-10-09 20:40:00,238.06,238.08,238.045,238.06,701900000.0
2007-10-09 20:41:00,238.06,238.06,238.025,238.045,483200001.0
2007-10-09 20:42:00,238.045,238.06,238.02,238.05,523500002.0
2007-10-09 20:43:00,238.05,238.08,238.05,238.06,571300000.0
2007-10-09 20:44:00,238.07,238.15,238.055,238.06,829700000.0
2007-10-09 20:45:00,238.07,238.085,238.05,238.08,612600000.0
2007-10-09 20:46:00,238.08,238.23,238.08,238.21,668100000.0
2007-10-09 20:47:00,238.21,238.36,238.21,238.355,546825000.0
2007-10-09 20:48:00,238.36,238.66,238.355,238.66,1049049998.0
2007-10-09 20:49:00,238.66,238.66,238.54,238.55,248500000.0
2007-10-09 20:50:00,238.55,238.55,238.445,238.45,567700000.0
2007-10-09 20:51:00,238.45,238.545,238.45,238.515,605300000.0
2007-10-09 20:52:00,238.515,238.71,238.51,238.61,791800000.0
2007-10-09 20:53:00,238.63,238.63,238.57,238.61,621800000.0
2007-10-09 20:54:00,238.61,238.61,238.505,238.505,326400000.0
2007-10-09 20:55:00,238.5,238.51,238.49,238.5,246400000.0
2007-10-09 20:56:00,238.495,238.525,238.455,238.455,798700000.0
2007-10-09 20:57:00,238.47,238.48,238.445,238.46,268800000.0
2007-10-09 20:58:00,238.455,238.52,238.455,238.47,293900000.0
2007-10-09 20:59:00,238.47,238.495,238.45,238.46,661600000.0
2007-10-09 21:00:00,238.46,238.53,238.46,238.49,900700000.0
2007-10-09 21:01:00,238.49,238.49,238.46,238.49,370300000.0
2007-10-09 21:02:00,238.48,238.5,238.48,238.49,220800000.0
2007-10-09 21:03:00,238.49,238.51,238.48,238.49,233100000.0
2007-10-09 21:04:00,238.51,238.52,238.46,238.46,572400003.0
2007-10-09 21:05:00,238.47,238.54,238.46,238.53,439200000.0
2007-10-09 21:06:00,238.53,238.55,238.5,238.51,612900000.0
2007-10-09 21:07:00,238.52,238.59,238.51,238.59,536500000.0
2007-10-09 21:08:00,238.59,238.63,238.58,238.595,151100000.0
2007-10-09 21:09:00,238.61,238.775,238.595,238.73,512200000.0
2007-10-09 21:10:00,238.73,238.775,238.72,238.73,483000000.0
2007-10-09 21:11:00,238.73,238.81,238.72,238.79,477200000.0
2007-10-09 21:12:00,238.79,238.82,238.77,238.82,235800000.0
2007-10-09 21:13:00,238.81,238.855,238.8,238.805,576099999.0
2007-10-09 21:14:00,238.81,238.81,238.77,238.77,191400000.0
2007-10-09 21:15:00,238.77,238.77,238.72,238.755,150200000.0
2007-10-09 21:16:00,238.75,238.8,238.73,238.78,387800000.0
2007-10-09 21:17:00,238.775,238.81,238.775,238.81,217400000.0
2007-10-09 21:18:00,238.82,238.84,238.735,238.735,411200000.0
2007-10-09 21:19:00,238.735,238.75,238.6,238.615,568900000.0
2007-10-09 21:20:00,238.615,238.655,238.59,238.605,350800000.0
2007-10-09 21:21:00,238.605,238.605,238.54,238.55,119200000.0
2007-10-09 21:22:00,238.54,238.6,238.54,238.6,561499998.0
2007-10-09 21:23:00,238.6,238.655,238.58,238.645,343400001.0
2007-10-09 21:24:00,238.645,238.67,238.645,238.65,156000000.0
2007-10-09 21:25:00,238.65,238.65,238.625,238.645,118400000.0
2007-10-09 21:26:00,238.645,238.65,238.625,238.63,447899999.0
2007-10-09 21:27:00,238.635,238.64,238.605,238.61,288800000.0
2007-10-09 21:28:00,238.61,238.61,238.6,238.605,73500000.0
2007-10-09 21:29:00,238.605,238.605,238.56,238.59,123800000.0
2007-10-09 21:30:00,238.57,238.58,238.57,238.57,152000000.0
2007-10-09 21:31:00,238.57,238.58,238.56,238.58,111600000.0
2007-10-09 21:32:00,238.57,238.57,238.545,238.57,142900000.0
2007-10-09 21:33:00,238.565,238.565,238.525,238.525,36800000.0
2007-10-09 21:34:00,238.54,238.545,238.52,238.535,103300000.0
2007-10-09 21:35:00,238.535,238.575,238.53,238.55,294600001.0
2007-10-09 21:36:00,238.56,238.575,238.545,238.565,166800000.0
2007-10-09 21:37:00,238.565,238.585,238.55,238.56,175400000.0
2007-10-09 21:38:00,238.575,238.6,238.545,238.6,416900000.0
2007-10-09 21:39:00,238.6,238.6,238.56,238.57,127200000.0
2007-10-09 21:40:00,238.57,238.6,238.57,238.57,250900000.0
2007-10-09 21:41:00,238.58,238.615,238.545,238.57,833600001.0
2007-10-09 21:42:00,238.57,238.6,238.54,238.6,335400000.0
2007-10-09 21:43:00,238.6,238.61,238.565,238.585,206200000.0
2007-10-09 21:44:00,238.585,238.605,238.57,238.585,251600000.0
2007-10-09 21:45:00,238.59,238.755,238.58,238.71,661900000.0
2007-10-09 21:46:00,238.71,238.73,238.705,238.705,140400000.0
2007-10-09 21:47:00,238.705,238.73,238.68,238.68,75600000.0
2007-10-09 21:48:00,238.68,238.71,238.66,238.71,296800000.0
2007-10-09 21:49:00,238.72,238.72,238.7,238.71,57200000.0
2007-10-09 21:50:00,238.7,238.72,238.7,238.71,52400000.0
2007-10-09 21:51:00,238.71,238.72,238.695,238.71,380400000.0
2007-10-09 21:52:00,238.71,238.715,238.69,238.715,186000000.0
2007-10-09 21:53:00,238.71,238.725,238.705,238.715,73200000.0
2007-10-09 21:54:00,238.715,238.715,238.69,238.705,139200000.0
2007-10-09 21:55:00,238.705,238.715,238.68,238.7,66300001.0
2007-10-09 21:56:00,238.71,238.72,238.71,238.72,81600000.0
2007-10-09 21:57:00,238.72,238.74,238.72,238.73,75200000.0
2007-10-09 21:58:00,238.73,238.765,238.73,238.745,325000000.0
2007-10-09 21:59:00,238.745,238.77,238.72,238.73,416800000.0
2007-10-09 22:00:00,238.73,238.77,238.73,238.75,151800000.0
2007-10-09 22:01:00,238.75,238.755,238.73,238.73,285900000.0
2007-10-09 22:02:00,238.73,238.76,238.72,238.76,225600000.0
2007-10-09 22:03:00,238.765,238.78,238.765,238.765,87000000.0
2007-10-09 22:04:00,238.78,238.78,238.77,238.78,92000000.0
2007-10-09 22:05:00,238.78,238.78,238.75,238.75,193999999.0
2007-10-09 22:06:00,238.75,238.77,238.75,238.765,135600000.0
2007-10-09 22:07:00,238.765,238.79,238.75,238.79,88200000.0
2007-10-09 22:08:00,238.78,238.82,238.77,238.8,332800000.0
2007-10-09 22:09:00,238.8,238.93,238.8,238.87,328800000.0
2007-10-09 22:10:00,238.87,238.89,238.87,238.88,211599999.0
2007-10-09 22:11:00,238.88,238.9,238.875,238.9,266800000.0
2007-10-09 22:12:00,238.9,238.98,238.9,238.97,449000000.0
2007-10-09 22:13:00,238.97,239.02,238.95,238.95,524200000.0
2007-10-09 22:14:00,238.955,238.98,238.95,238.95,157800000.0
2007-10-09 22:15:00,238.95,238.96,238.93,238.93,83200000.0
2007-10-09 22:16:00,238.96,238.97,238.935,238.95,53200000.0
2007-10-09 22:17:00,238.95,238.99,238.94,238.96,166500000.0
2007-10-09 22:18:00,238.97,239.035,238.95,238.96,233499999.0
2007-10-09 22:19:00,238.95,238.96,238.94,238.95,59200000.0
2007-10-09 22:20:00,238.95,238.95,238.935,238.95,55000000.0
2007-10-09 22:21:00,238.95,238.95,238.94,238.95,69600000.0
2007-10-09 22:22:00,238.95,238.95,238.925,238.925,157900000.0
2007-10-09 22:23:00,238.925,238.955,238.925,238.93,184799999.0
2007-10-09 22:24:00,238.92,238.92,238.88,238.89,145200000.0
2007-10-09 22:25:00,238.89,238.91,238.85,238.89,208400000.0
2007-10-09 22:26:00,238.89,238.905,238.875,238.875,199700000.0
2007-10-09 22:27:00,238.88,238.89,238.87,238.89,246900000.0
2007-10-09 22:28:00,238.885,238.89,238.86,238.88,62300000.0
2007-10-09 22:29:00,238.89,238.905,238.88,238.895,91200000.0
2007-10-09 22:30:00,238.9,238.96,238.89,238.915,220400000.0
2007-10-09 22:31:00,238.915,238.915,238.885,238.91,314700000.0
2007-10-09 22:32:00,238.895,238.91,238.895,238.895,56800000.0
2007-10-09 22:33:00,238.9,238.91,238.87,238.88,108800000.0
2007-10-09 22:34:00,238.875,238.88,238.86,238.86,136000000.0
2007-10-09 22:35:00,238.86,238.9,238.86,238.9,89600000.0
2007-10-09 22:36:00,238.91,238.93,238.9,238.93,202400000.0
2007-10-09 22:37:00,238.905,238.91,238.89,238.895,227400000.0
2007-10-09 22:38:00,238.895,238.9,238.875,238.88,162900000.0
2007-10-09 22:39:00,238.88,238.88,238.865,238.865,28000000.0
2007-10-09 22:40:00,238.87,238.88,238.825,238.86,104399999.0
2007-10-09 22:41:00,238.86,238.89,238.82,238.89,128200000.0
2007-10-09 22:42:00,238.88,238.9,238.845,238.88,138600000.0
2007-10-09 22:43:00,238.855,238.87,238.815,238.84,203500000.0
2007-10-09 22:44:00,238.85,238.87,238.84,238.86,41600000.0
2007-10-09 22:45:00,238.86,238.865,238.84,238.85,102400000.0
2007-10-09 22:46:00,238.84,238.86,238.81,238.83,176000000.0
2007-10-09 22:47:00,238.84,238.86,238.815,238.82,314900000.0
2007-10-09 22:48:00,238.82,238.82,238.81,238.82,111900000.0
2007-10-09 22:49:00,238.82,238.84,238.78,238.79,238700000.0
2007-10-09 22:50:00,238.79,238.79,238.7,238.7,245600000.0
2007-10-09 22:51:00,238.69,238.69,238.67,238.68,283200000.0
2007-10-09 22:52:00,238.675,238.675,238.61,238.645,375200000.0
2007-10-09 22:53:00,238.645,238.66,238.62,238.65,111300000.0
2007-10-09 22:54:00,238.65,238.65,238.63,238.64,86400000.0
2007-10-09 22:55:00,238.64,238.695,238.63,238.67,347600001.0
2007-10-09 22:56:00,238.665,238.68,238.665,238.68,20000000.0
2007-10-09 22:57:00,238.67,238.67,238.65,238.67,116000000.0
2007-10-09 22:58:00,238.67,238.67,238.655,238.66,115200000.0
2007-10-09 22:59:00,238.67,238.68,238.63,238.63,209200000.0
2007-10-09 23:00:00,238.63,238.68,238.61,238.63,246500000.0
2007-10-09 23:01:00,238.63,238.63,238.6,238.6,78400000.0
2007-10-09 23:02:00,238.61,238.63,238.58,238.61,88400000.0
2007-10-09 23:03:00,238.61,238.62,238.6,238.6,65500000.0
2007-10-09 23:04:00,238.6,238.63,238.6,238.6,80400000.0
2007-10-09 23:05:00,238.6,238.66,238.6,238.65,269800000.0
2007-10-09 23:06:00,238.64,238.7,238.64,238.68,153900000.0
2007-10-09 23:07:00,238.68,238.68,238.66,238.68,20800000.0
2007-10-09 23:08:00,238.66,238.67,238.65,238.65,24700000.0
2007-10-09 23:09:00,238.65,238.65,238.62,238.62,55200000.0
2007-10-09 23:10:00,238.63,238.72,238.63,238.71,122100000.0
2007-10-09 23:11:00,238.71,238.73,238.7,238.71,50400000.0
2007-10-09 23:12:00,238.71,238.76,238.69,238.7,45400000.0
2007-10-09 23:13:00,238.69,238.77,238.66,238.67,270900000.0
2007-10-09 23:14:00,238.67,238.69,238.64,238.69,107900000.0
2007-10-09 23:15:00,238.69,238.69,238.63,238.64,56700000.0
2007-10-09 23:16:00,238.63,238.68,238.62,238.66,279900000.0
2007-10-09 23:17:00,238.66,238.69,238.625,238.67,232800000.0
2007-10-09 23:18:00,238.67,238.675,238.635,238.67,116700000.0
2007-10-09 23:19:00,238.67,238.69,238.67,238.69,147600000.0
2007-10-09 23:20:00,238.69,238.69,238.63,238.64,273200000.0
2007-10-09 23:21:00,238.65,238.72,238.62,238.66,334000000.0
2007-10-09 23:22:00,238.65,238.665,238.645,238.655,86400000.0
2007-10-09 23:23:00,238.655,238.72,238.655,238.7,184500000.0
2007-10-09 23:24:00,238.7,238.705,238.695,238.695,84400000.0
2007-10-09 23:25:00,238.695,238.715,238.685,238.71,116800000.0
2007-10-09 23:26:00,238.705,238.71,238.69,238.695,28800000.0
2007-10-09 23:27:00,238.695,238.735,238.69,238.735,184500000.0
2007-10-09 23:28:00,238.735,238.755,238.725,238.725,74400000.0
2007-10-09 23:29:00,238.725,238.725,238.72,238.72,79300000.0
2007-10-09 23:30:00,238.725,238.725,238.67,238.675,54600000.0
2007-10-09 23:31:00,238.675,238.675,238.675,238.675,1600000.0
2007-10-09 23:32:00,238.675,238.675,238.675,238.675,36800000.0
2007-10-09 23:33:00,238.68,238.735,238.68,238.735,76600000.0
2007-10-09 23:34:00,238.735,238.735,238.71,238.715,72700000.0
2007-10-09 23:35:00,238.715,238.715,238.655,238.665,40800000.0
2007-10-09 23:36:00,238.665,238.695,238.66,238.675,198200000.0
2007-10-09 23:37:00,238.675,238.695,238.675,238.675,42400000.0
2007-10-09 23:38:00,238.675,238.675,238.675,238.675,28000000.0
2007-10-09 23:39:00,238.675,238.675,238.675,238.675,12000000.0
2007-10-09 23:40:00,238.675,238.675,238.675,238.675,12000000.0
2007-10-09 23:41:00,238.675,238.68,238.635,238.635,99200000.0
2007-10-09 23:42:00,238.635,238.635,238.555,238.575,96000000.0
2007-10-09 23:43:00,238.575,238.575,238.46,238.54,217299999.0
2007-10-09 23:44:00,238.545,238.595,238.545,238.56,87200000.0
2007-10-09 23:45:00,238.56,238.565,238.55,238.565,50400000.0
2007-10-09 23:46:00,238.565,238.585,238.56,238.565,14400000.0
2007-10-09 23:47:00,238.565,238.565,238.565,238.565,1600000.0
2007-10-09 23:48:00,238.565,238.585,238.565,238.585,4000000.0
2007-10-09 23:49:00,238.585,238.585,238.555,238.555,6400000.0
2007-10-09 23:50:00,238.56,238.56,238.555,238.555,7200000.0
2007-10-09 23:51:00,238.545,238.565,238.53,238.555,90400000.0
2007-10-09 23:52:00,238.555,238.555,238.525,238.525,225200000.0
2007-10-09 23:53:00,238.53,238.555,238.475,238.485,327199999.0
2007-10-09 23:54:00,238.485,238.49,238.485,238.49,3200000.0
2007-10-09 23:55:00,238.485,238.49,238.485,238.49,3200000.0
2007-10-09 23:56:00,238.49,238.5,238.48,238.49,12800000.0
2007-10-09 23:57:00,238.49,238.535,238.49,238.535,40000000.0
2007-10-09 23:58:00,238.55,238.555,238.53,238.54,129599998.0
2007-10-09 23:59:00,238.545,238.555,238.545,238.55,28000000.0
2007-10-10 00:00:00,238.55,238.585,238.55,238.585,70400000.0
2007-10-10 00:01:00,238.59,238.615,238.555,238.585,148200000.0
2007-10-10 00:02:00,238.585,238.59,238.58,238.585,76299997.0
2007-10-10 00:03:00,238.585,238.59,238.565,238.59,37200000.0
2007-10-10 00:04:00,238.59,238.645,238.575,238.645,91962500.0
2007-10-10 00:05:00,238.645,238.655,238.61,238.655,192100000.0
2007-10-10 00:06:00,238.655,238.695,238.655,238.685,118800000.0
2007-10-10 00:07:00,238.685,238.71,238.67,238.7,28400000.0
2007-10-10 00:08:00,238.7,238.7,238.645,238.655,17712500.0
2007-10-10 00:09:00,238.67,238.68,238.6,238.615,53650000.0
2007-10-10 00:10:00,238.615,238.63,238.6,238.625,52900000.0
2007-10-10 00:11:00,238.635,238.635,238.635,238.635,13600000.0
2007-10-10 00:12:00,238.64,238.655,238.64,238.655,24000000.0
2007-10-10 00:13:00,238.655,238.655,238.655,238.655,8000000.0
2007-10-10 00:14:00,238.655,238.695,238.645,238.685,66400000.0
2007-10-10 00:15:00,238.65,238.669,238.626,238.66,58000000.0
2007-10-10 00:16:00,238.675,238.695,238.675,238.675,53600000.0
2007-10-10 00:17:00,238.675,238.675,238.66,238.66,108900000.0
2007-10-10 00:18:00,238.66,238.66,238.635,238.65,26500000.0
2007-10-10 00:19:00,238.66,238.66,238.63,238.63,17600000.0
2007-10-10 00:20:00,238.63,238.63,238.59,238.6,34400000.0
2007-10-10 00:21:00,238.6,238.61,238.54,238.58,161500000.0
2007-10-10 00:22:00,238.57,238.58,238.57,238.58,14400000.0
2007-10-10 00:23:00,238.57,238.57,238.57,238.57,1600000.0
2007-10-10 00:24:00,238.57,238.57,238.57,238.57,4800000.0
2007-10-10 00:25:00,238.57,238.595,238.555,238.595,106300000.0
2007-10-10 00:26:00,238.6,238.605,238.58,238.595,156000000.0
2007-10-10 00:27:00,238.595,238.6,238.56,238.585,123700000.0
2007-10-10 00:28:00,238.58,238.585,238.57,238.57,12000000.0
2007-10-10 00:29:00,238.565,238.57,238.54,238.57,64000000.0
2007-10-10 00:30:00,238.57,238.585,238.55,238.56,268800000.0
2007-10-10 00:31:00,238.57,238.605,238.57,238.605,68000000.0
2007-10-10 00:32:00,238.605,238.61,238.605,238.605,8000000.0
2007-10-10 00:33:00,238.605,238.605,238.605,238.605,4000000.0
2007-10-10 00:34:00,238.6,238.6,238.58,238.58,40000000.0
2007-10-10 00:35:00,238.58,238.6,238.57,238.59,77300000.0
2007-10-10 00:36:00,238.6,238.605,238.585,238.585,68800000.0
2007-10-10 00:37:00,238.6,238.625,238.6,238.61,56800000.0
2007-10-10 00:38:00,238.605,238.625,238.605,238.625,43200000.0
2007-10-10 00:39:00,238.62,238.685,238.605,238.685,98300000.0
2007-10-10 00:40:00,238.685,238.695,238.615,238.635,175200000.0
2007-10-10 00:41:00,238.65,238.65,238.62,238.62,29600000.0
2007-10-10 00:42:00,238.625,238.64,238.625,238.64,110200000.0
2007-10-10 00:43:00,238.64,238.7,238.64,238.7,168100000.0
2007-10-10 00:44:00,238.69,238.7,238.625,238.645,383800000.0
2007-10-10 00:45:00,238.64,238.64,238.605,238.61,164900000.0
2007-10-10 00:46:00,238.605,238.685,238.585,238.675,146500000.0
2007-10-10 00:47:00,238.685,238.685,238.67,238.675,31200000.0
2007-10-10 00:48:00,238.685,238.685,238.675,238.685,4800000.0
2007-10-10 00:49:00,238.675,238.685,238.675,238.685,1600000.0
2007-10-10 00:50:00,238.685,238.69,238.665,238.69,57200000.0
2007-10-10 00:51:00,238.69,238.72,238.69,238.72,103600001.0
2007-10-10 00:52:00,238.72,238.72,238.715,238.72,20500000.0
2007-10-10 00:53:00,238.72,238.775,238.72,238.775,109100000.0
2007-10-10 00:54:00,238.77,238.77,238.73,238.745,128400000.0
2007-10-10 00:55:00,238.745,238.745,238.71,238.72,151600000.0
2007-10-10 00:56:00,238.72,238.77,238.72,238.75,83200000.0
2007-10-10 00:57:00,238.75,238.81,238.745,238.75,245400000.0
2007-10-10 00:58:00,238.75,238.75,238.74,238.745,60000000.0
2007-10-10 00:59:00,238.745,238.765,238.735,238.75,100000000.0
2007-10-10 01:00:00,238.75,238.765,238.735,238.755,244600000.0
2007-10-10 01:01:00,238.75,238.755,238.73,238.73,36800000.0
2007-10-10 01:02:00,238.725,238.725,238.665,238.705,172200000.0
2007-10-10 01:03:00,238.705,238.715,238.705,238.715,41900000.0
2007-10-10 01:04:00,238.715,238.755,238.715,238.74,290600000.0
2007-10-10 01:05:00,238.745,238.75,238.72,238.73,196000000.0
2007-10-10 01:06:00,238.73,238.73,238.655,238.655,116800000.0
2007-10-10 01:07:00,238.66,238.755,238.66,238.705,703399998.0
2007-10-10 01:08:00,238.71,238.715,238.71,238.715,8800000.0
2007-10-10 01:09:00,238.715,238.75,238.675,238.725,148400000.0
2007-10-10 01:10:00,238.72,238.745,238.705,238.745,81600000.0
2007-10-10 01:11:00,238.755,238.755,238.735,238.735,8800000.0
2007-10-10 01:12:00,238.735,238.735,238.73,238.735,14000000.0
2007-10-10 01:13:00,238.735,238.755,238.725,238.725,77600000.0
2007-10-10 01:14:00,238.74,238.795,238.73,238.775,266600001.0
2007-10-10 01:15:00,238.775,238.815,238.755,238.795,76000000.0
2007-10-10 01:16:00,238.795,238.795,238.765,238.78,89600000.0
2007-10-10 01:17:00,238.78,238.805,238.765,238.795,110700000.0
2007-10-10 01:18:00,238.795,238.805,238.775,238.805,91600000.0
2007-10-10 01:19:00,238.805,238.825,238.78,238.825,111400000.0
2007-10-10 01:20:00,238.825,238.845,238.79,238.8,358800000.0
2007-10-10 01:21:00,238.8,238.845,238.795,238.8,223200000.0
2007-10-10 01:22:00,238.8,238.825,238.8,238.815,149800000.0
2007-10-10 01:23:00,238.815,238.835,238.8,238.81,125600000.0
2007-10-10 01:24:00,238.807,238.825,238.767,238.825,366200000.0
2007-10-10 01:25:00,238.815,238.825,238.81,238.825,16400000.0
2007-10-10 01:26:00,238.825,238.825,238.78,238.78,42300000.0
2007-10-10 01:27:00,238.78,238.81,238.755,238.755,104100000.0
2007-10-10 01:28:00,238.765,238.79,238.75,238.75,74800000.0
2007-10-10 01:29:00,238.75,238.77,238.735,238.745,101400000.0
2007-10-10 01:30:00,238.75,238.77,238.75,238.77,76000000.0
2007-10-10 01:31:00,238.77,238.77,238.76,238.76,9600000.0
2007-10-10 01:32:00,238.76,238.76,238.75,238.76,9600000.0
2007-10-10 01:33:00,238.75,238.77,238.75,238.77,15200000.0
2007-10-10 01:34:00,238.765,238.79,238.765,238.79,66400000.0
2007-10-10 01:35:00,238.78,238.8,238.77,238.77,46400000.0
2007-10-10 01:36:00,238.77,238.79,238.76,238.765,58400000.0
2007-10-10 01:37:00,238.765,238.785,238.755,238.78,49600000.0
2007-10-10 01:38:00,238.77,238.845,238.77,238.84,87100000.0
2007-10-10 01:39:00,238.845,238.865,238.81,238.815,146700000.0
2007-10-10 01:40:00,238.815,238.835,238.8,238.805,161600000.0
2007-10-10 01:41:00,238.81,238.86,238.785,238.815,132000000.0
2007-10-10 01:42:00,238.815,238.815,238.805,238.805,13600000.0
2007-10-10 01:43:00,238.805,238.805,238.79,238.795,16800000.0
2007-10-10 01:44:00,238.8,238.8,238.78,238.78,17600000.0
2007-10-10 01:45:00,238.785,238.81,238.77,238.795,206100000.0
2007-10-10 01:46:00,238.81,238.82,238.79,238.81,90200000.0
2007-10-10 01:47:00,238.805,238.855,238.795,238.855,140000000.0
2007-10-10 01:48:00,238.86,238.91,238.85,238.885,144300000.0
2007-10-10 01:49:00,238.89,238.95,238.89,238.93,280000000.0
2007-10-10 01:50:00,238.94,238.98,238.93,238.97,208800000.0
2007-10-10 01:51:00,238.97,238.97,238.93,238.96,321900000.0
2007-10-10 01:52:00,238.965,238.98,238.95,238.965,153800000.0
2007-10-10 01:53:00,238.965,239.02,238.95,238.98,306000000.0
2007-10-10 01:54:00,238.965,238.99,238.92,238.96,629200000.0
2007-10-10 01:55:00,238.97,238.975,238.97,238.975,22400000.0
2007-10-10 01:56:00,238.975,238.975,238.96,238.96,38400000.0
2007-10-10 01:57:00,238.97,239.01,238.965,238.98,286900000.0
2007-10-10 01:58:00,238.985,239.005,238.96,238.98,194600000.0
2007-10-10 01:59:00,238.975,239.005,238.97,238.975,270500000.0
2007-10-10 02:00:00,238.975,239.0,238.945,238.965,145600000.0
2007-10-10 02:01:00,239.0,239.01,238.935,238.95,123400000.0
2007-10-10 02:02:00,238.96,238.97,238.96,238.97,55100000.0
2007-10-10 02:03:00,238.98,238.995,238.96,238.975,195300000.0
2007-10-10 02:04:00,238.975,239.015,238.965,239.015,265900000.0
2007-10-10 02:05:00,239.015,239.045,239.005,239.035,221599999.0
2007-10-10 02:06:00,239.03,239.03,238.995,238.995,111000000.0
2007-10-10 02:07:00,238.99,239.045,238.99,239.035,253500000.0
2007-10-10 02:08:00,239.055,239.065,239.035,239.065,133600000.0
2007-10-10 02:09:00,239.06,239.1,239.055,239.1,208600001.0
2007-10-10 02:10:00,239.105,239.125,239.07,239.115,322900000.0
2007-10-10 02:11:00,239.12,239.175,239.115,239.16,344900000.0
2007-10-10 02:12:00,239.16,239.21,239.16,239.2,250400000.0
2007-10-10 02:13:00,239.2,239.2,239.135,239.15,322300000.0
2007-10-10 02:14:00,239.145,239.17,239.14,239.16,101600000.0
2007-10-10 02:15:00,239.16,239.18,239.15,239.16,53600000.0
2007-10-10 02:16:00,239.15,239.18,239.13,239.16,162200000.0
2007-10-10 02:17:00,239.17,239.205,239.16,239.19,239600000.0
2007-10-10 02:18:00,239.19,239.24,239.17,239.21,470900000.0
2007-10-10 02:19:00,239.21,239.25,239.21,239.21,230400000.0
2007-10-10 02:20:00,239.2,239.23,239.195,239.21,219700000.0
2007-10-10 02:21:00,239.22,239.24,239.205,239.215,197200000.0
2007-10-10 02:22:00,239.215,239.225,239.16,239.17,408600000.0
2007-10-10 02:23:00,239.175,239.185,239.135,239.135,137300000.0
2007-10-10 02:24:00,239.13,239.17,239.055,239.055,233900000.0
2007-10-10 02:25:00,239.06,239.095,239.03,239.085,271000000.0
2007-10-10 02:26:00,239.08,239.105,239.08,239.09,165000000.0
2007-10-10 02:27:00,239.085,239.1,239.075,239.1,172900000.0
2007-10-10 02:28:00,239.1,239.105,239.085,239.105,64000000.0
2007-10-10 02:29:00,239.105,239.105,239.07,239.09,194000000.0
2007-10-10 02:30:00,239.09,239.09,239.05,239.06,175000000.0
2007-10-10 02:31:00,239.055,239.085,238.915,238.93,566899999.0
2007-10-10 02:32:00,238.935,238.97,238.93,238.965,293900000.0
2007-10-10 02:33:00,238.965,238.965,238.93,238.955,229900000.0
2007-10-10 02:34:00,238.96,239.02,238.945,239.005,332900000.0
2007-10-10 02:35:00,239.005,239.015,238.96,239.01,175300000.0
2007-10-10 02:36:00,239.015,239.035,238.975,238.985,280600000.0
2007-10-10 02:37:00,238.995,238.995,238.905,238.945,216300000.0
2007-10-10 02:38:00,238.96,239.025,238.95,238.995,121600000.0
2007-10-10 02:39:00,238.99,238.99,238.97,238.97,71200000.0
2007-10-10 02:40:00,238.98,239.0,238.98,239.0,43200000.0
2007-10-10 02:41:00,239.0,239.005,238.945,238.99,117600000.0
2007-10-10 02:42:00,238.99,239.075,238.98,239.055,215400000.0
2007-10-10 02:43:00,239.05,239.085,239.02,239.085,318300000.0
2007-10-10 02:44:00,239.08,239.125,239.055,239.115,484800001.0
2007-10-10 02:45:00,239.105,239.145,239.09,239.115,294500000.0
2007-10-10 02:46:00,239.12,239.135,239.09,239.105,137400000.0
2007-10-10 02:47:00,239.095,239.105,239.09,239.095,116700000.0
2007-10-10 02:48:00,239.1,239.17,239.095,239.125,154500000.0
2007-10-10 02:49:00,239.13,239.195,239.115,239.13,172600000.0
2007-10-10 02:50:00,239.12,239.205,239.12,239.12,277500000.0
2007-10-10 02:51:00,239.125,239.205,239.12,239.165,224800000.0
2007-10-10 02:52:00,239.17,239.195,239.105,239.13,751400000.0
2007-10-10 02:53:00,239.14,239.215,239.14,239.165,419300000.0
2007-10-10 02:54:00,239.175,239.225,239.13,239.15,394200000.0
2007-10-10 02:55:00,239.15,239.205,239.125,239.175,406600000.0
2007-10-10 02:56:00,239.16,239.26,239.15,239.205,363000000.0
2007-10-10 02:57:00,239.2,239.235,239.19,239.215,572600000.0
2007-10-10 02:58:00,239.215,239.245,239.17,239.215,401800000.0
2007-10-10 02:59:00,239.215,239.225,239.135,239.165,459500000.0
2007-10-10 03:00:00,239.16,239.16,239.105,239.105,161600000.0
2007-10-10 03:01:00,239.105,239.155,239.1,239.155,192400000.0
2007-10-10 03:02:00,239.155,239.185,239.1,239.1,182800000.0
2007-10-10 03:03:00,239.1,239.1,239.05,239.075,272200000.0
2007-10-10 03:04:00,239.075,239.075,239.035,239.065,268400000.0
2007-10-10 03:05:00,239.065,239.075,239.06,239.065,187999999.0
2007-10-10 03:06:00,239.065,239.065,239.005,239.01,198800000.0
2007-10-10 03:07:00,239.01,239.01,238.98,239.005,103200000.0
2007-10-10 03:08:00,239.005,239.005,238.91,238.935,239700000.0
2007-10-10 03:09:00,238.945,238.955,238.92,238.925,309899999.0
2007-10-10 03:10:00,238.925,238.97,238.925,238.94,536400001.0
2007-10-10 03:11:00,238.93,238.965,238.925,238.93,157600000.0
2007-10-10 03:12:00,238.93,238.96,238.92,238.925,298400000.0
2007-10-10 03:13:00,238.93,238.95,238.92,238.93,245100001.0
2007-10-10 03:14:00,238.925,238.94,238.915,238.925,200300000.0
2007-10-10 03:15:00,238.925,238.945,238.9,238.915,404799999.0
2007-10-10 03:16:00,238.915,238.93,238.895,238.93,106400000.0
2007-10-10 03:17:00,238.93,238.965,238.89,238.965,110300000.0
2007-10-10 03:18:00,238.955,238.96,238.93,238.93,61500000.0
2007-10-10 03:19:00,238.94,238.945,238.91,238.945,97100000.0
2007-10-10 03:20:00,238.94,238.945,238.935,238.945,18900000.0
2007-10-10 03:21:00,238.945,238.945,238.925,238.945,143800000.0
2007-10-10 03:22:00,238.935,238.965,238.925,238.94,178500000.0
2007-10-10 03:23:00,238.94,238.94,238.91,238.925,215800000.0
2007-10-10 03:24:00,238.925,238.935,238.905,238.935,61000000.0
2007-10-10 03:25:00,238.935,238.935,238.89,238.935,258300000.0
2007-10-10 03:26:00,238.94,238.955,238.925,238.955,117900000.0
2007-10-10 03:27:00,238.955,238.955,238.915,238.925,86400000.0
2007-10-10 03:28:00,238.925,238.965,238.925,238.93,174600000.0
2007-10-10 03:29:00,238.93,238.945,238.915,238.94,158900000.0
2007-10-10 03:30:00,238.94,238.955,238.92,238.945,192700000.0
2007-10-10 03:31:00,238.945,238.955,238.935,238.935,31900000.0
2007-10-10 03:32:00,238.935,238.935,238.895,238.895,191500000.0
2007-10-10 03:33:00,238.895,238.915,238.865,238.865,101200000.0
2007-10-10 03:34:00,238.875,238.875,238.865,238.865,46800000.0
2007-10-10 03:35:00,238.865,238.875,238.86,238.875,39900000.0
2007-10-10 03:36:00,238.885,238.915,238.885,238.915,98800000.0
2007-10-10 03:37:00,238.905,238.915,238.89,238.9,99400000.0
2007-10-10 03:38:00,238.9,238.915,238.86,238.86,180200000.0
2007-10-10 03:39:00,238.86,238.885,238.845,238.86,145200000.0
2007-10-10 03:40:00,238.86,238.865,238.86,238.86,24200000.0
2007-10-10 03:41:00,238.86,238.86,238.755,238.765,499800000.0
2007-10-10 03:42:00,238.77,238.795,238.765,238.79,224900000.0
2007-10-10 03:43:00,238.79,238.815,238.79,238.81,62500000.0
2007-10-10 03:44:00,238.82,238.845,238.815,238.815,106400000.0
2007-10-10 03:45:00,238.805,238.825,238.795,238.805,139600000.0
2007-10-10 03:46:00,238.81,238.845,238.775,238.825,439200000.0
2007-10-10 03:47:00,238.815,238.835,238.815,238.82,129200000.0
2007-10-10 03:48:00,238.825,238.835,238.815,238.815,34800000.0
2007-10-10 03:49:00,238.815,238.835,238.81,238.825,96400000.0
2007-10-10 03:50:00,238.825,238.835,238.815,238.82,56500000.0
2007-10-10 03:51:00,238.815,238.835,238.815,238.82,96900000.0
2007-10-10 03:52:00,238.815,238.835,238.815,238.835,78900000.0
2007-10-10 03:53:00,238.835,238.855,238.82,238.82,113700000.0
2007-10-10 03:54:00,238.825,238.845,238.825,238.84,19300000.0
2007-10-10 03:55:00,238.845,238.865,238.845,238.865,77500000.0
2007-10-10 03:56:00,238.865,238.875,238.855,238.865,142100000.0
2007-10-10 03:57:00,238.865,238.935,238.865,238.925,141800000.0
2007-10-10 03:58:00,238.925,238.925,238.915,238.92,41600000.0
2007-10-10 03:59:00,238.92,238.94,238.92,238.93,48400000.0
2007-10-10 04:00:00,238.93,238.93,238.93,238.93,27200000.0
2007-10-10 04:01:00,238.93,238.93,238.91,238.92,100600000.0
2007-10-10 04:02:00,238.92,238.93,238.885,238.9,171100000.0
2007-10-10 04:03:00,238.905,238.915,238.885,238.915,146400000.0
2007-10-10 04:04:00,238.905,238.925,238.9,238.925,76200000.0
2007-10-10 04:05:00,238.925,238.925,238.905,238.925,120800000.0
2007-10-10 04:06:00,238.935,238.935,238.9,238.905,41600000.0
2007-10-10 04:07:00,238.91,238.92,238.885,238.915,266400000.0
2007-10-10 04:08:00,238.92,238.95,238.915,238.95,96000000.0
2007-10-10 04:09:00,238.945,238.97,238.945,238.97,38900000.0
2007-10-10 04:10:00,238.99,239.01,238.965,239.005,206300000.0
2007-10-10 04:11:00,239.005,239.005,238.985,238.99,45200000.0
2007-10-10 04:12:00,238.985,238.985,238.925,238.935,216300000.0
2007-10-10 04:13:00,238.935,238.95,238.905,238.91,60600000.0
2007-10-10 04:14:00,238.91,238.92,238.885,238.905,62200000.0
2007-10-10 04:15:00,238.92,238.92,238.9,238.9,74400000.0
2007-10-10 04:16:00,238.91,238.94,238.9,238.915,65600000.0
2007-10-10 04:17:00,238.925,238.94,238.92,238.93,40000000.0
2007-10-10 04:18:00,238.925,238.935,238.925,238.93,20000000.0
2007-10-10 04:19:00,238.93,238.955,238.93,238.945,50000000.0
2007-10-10 04:20:00,238.95,238.95,238.945,238.95,5600000.0
2007-10-10 04:21:00,238.95,238.955,238.95,238.95,8800000.0
2007-10-10 04:22:00,238.95,238.965,238.945,238.955,100100001.0
2007-10-10 04:23:00,238.955,238.96,238.95,238.96,43600000.0
2007-10-10 04:24:00,238.96,238.96,238.95,238.95,44400000.0
2007-10-10 04:25:00,238.955,238.965,238.935,238.935,24800000.0
2007-10-10 04:26:00,238.95,238.955,238.935,238.955,43800000.0
2007-10-10 04:27:00,238.94,238.945,238.915,238.93,90400000.0
2007-10-10 04:28:00,238.93,238.94,238.93,238.935,16800000.0
2007-10-10 04:29:00,238.94,238.94,238.92,238.94,27400000.0
2007-10-10 04:30:00,238.93,238.94,238.92,238.935,84000000.0
2007-10-10 04:31:00,238.94,238.97,238.915,238.915,101100000.0
2007-10-10 04:32:00,238.93,238.94,238.905,238.925,113500000.0
2007-10-10 04:33:00,238.93,238.95,238.925,238.94,63600000.0
2007-10-10 04:34:00,238.94,238.95,238.88,238.89,56000000.0
2007-10-10 04:35:00,238.885,238.905,238.885,238.89,40800000.0
2007-10-10 04:36:00,238.885,238.92,238.88,238.92,83500000.0
2007-10-10 04:37:00,238.915,238.94,238.885,238.94,98400000.0
2007-10-10 04:38:00,238.94,238.955,238.94,238.95,80800000.0
2007-10-10 04:39:00,238.95,238.965,238.94,238.94,200000000.0
2007-10-10 04:40:00,238.94,238.955,238.93,238.945,72800000.0
2007-10-10 04:41:00,238.94,238.945,238.935,238.945,19200000.0
2007-10-10 04:42:00,238.955,238.955,238.945,238.945,58100000.0
2007-10-10 04:43:00,238.945,238.965,238.945,238.965,35900000.0
2007-10-10 04:44:00,238.965,238.965,238.94,238.94,76600000.0
2007-10-10 04:45:00,238.89,238.922,238.89,238.905,114300000.0
2007-10-10 04:46:00,238.935,238.945,238.925,238.935,71200000.0
2007-10-10 04:47:00,238.92,238.935,238.89,238.905,203300000.0
2007-10-10 04:48:00,238.915,238.925,238.905,238.905,60000000.0
2007-10-10 04:49:00,238.91,238.935,238.905,238.905,78200000.0
2007-10-10 04:50:00,238.9,238.9,238.88,238.88,78700000.0
2007-10-10 04:51:00,238.88,238.895,238.86,238.86,93800000.0
2007-10-10 04:52:00,238.86,238.86,238.83,238.86,27200000.0
2007-10-10 04:53:00,238.86,238.86,238.86,238.86,16000000.0
2007-10-10 04:54:00,238.86,238.86,238.86,238.86,2400000.0
2007-10-10 04:55:00,238.86,238.86,238.84,238.84,10400000.0
2007-10-10 04:56:00,238.84,238.85,238.84,238.85,16400000.0
2007-10-10 04:57:00,238.85,238.865,238.85,238.85,67400000.0
2007-10-10 04:58:00,238.87,238.875,238.86,238.865,10000000.0
2007-10-10 04:59:00,238.865,238.915,238.865,238.915,112900000.0
2007-10-10 05:00:00,238.915,238.915,238.885,238.885,134000000.0
2007-10-10 05:01:00,238.89,238.91,238.885,238.9,184000000.0
2007-10-10 05:02:00,238.9,238.91,238.89,238.9,163400000.0
2007-10-10 05:03:00,238.91,238.91,238.885,238.895,28800000.0
2007-10-10 05:04:00,238.9,238.93,238.9,238.92,34400000.0
2007-10-10 05:05:00,238.915,238.92,238.915,238.92,15600000.0
2007-10-10 05:06:00,238.92,238.92,238.9,238.9,59600000.0
2007-10-10 05:07:00,238.905,238.91,238.86,238.875,175800000.0
2007-10-10 05:08:00,238.88,238.88,238.875,238.875,11200000.0
2007-10-10 05:09:00,238.875,238.875,238.855,238.855,16000000.0
2007-10-10 05:10:00,238.855,238.87,238.84,238.85,87000000.0
2007-10-10 05:11:00,238.85,238.88,238.84,238.88,51600000.0
2007-10-10 05:12:00,238.87,238.88,238.84,238.88,54800000.0
2007-10-10 05:13:00,238.87,238.89,238.86,238.86,57400000.0
2007-10-10 05:14:00,238.855,238.86,238.84,238.84,63300000.0
2007-10-10 05:15:00,238.84,238.85,238.84,238.85,23200000.0
2007-10-10 05:16:00,238.84,238.88,238.84,238.86,103200000.0
2007-10-10 05:17:00,238.86,238.86,238.86,238.86,3200000.0
2007-10-10 05:18:00,238.86,238.86,238.84,238.845,42400000.0
2007-10-10 05:19:00,238.85,238.905,238.85,238.89,154600000.0
2007-10-10 05:20:00,238.89,238.915,238.885,238.905,104700000.0
2007-10-10 05:21:00,238.905,238.935,238.89,238.895,109100000.0
2007-10-10 05:22:00,238.9,238.92,238.9,238.91,46800000.0
2007-10-10 05:23:00,238.91,238.92,238.9,238.91,100500000.0
2007-10-10 05:24:00,238.92,238.925,238.91,238.91,64800000.0
2007-10-10 05:25:00,238.91,238.91,238.9,238.91,23200000.0
2007-10-10 05:26:00,238.91,238.92,238.905,238.91,34000000.0
2007-10-10 05:27:00,238.91,238.935,238.9,238.935,62400000.0
2007-10-10 05:28:00,238.935,238.945,238.915,238.93,52000000.0
2007-10-10 05:29:00,238.93,238.955,238.93,238.94,71300000.0
2007-10-10 05:30:00,238.94,238.94,238.9,238.9,51500000.0
2007-10-10 05:31:00,238.89,238.9,238.89,238.9,5600000.0
2007-10-10 05:32:00,238.895,238.9,238.895,238.9,4000000.0
2007-10-10 05:33:00,238.905,238.915,238.9,238.915,42400000.0
2007-10-10 05:34:00,238.915,238.915,238.865,238.865,63300000.0
2007-10-10 05:35:00,238.87,238.87,238.85,238.86,99300000.0
2007-10-10 05:36:00,238.87,238.87,238.85,238.87,56800000.0
2007-10-10 05:37:00,238.87,238.87,238.845,238.85,94900000.0
2007-10-10 05:38:00,238.85,238.865,238.845,238.855,101100000.0
2007-10-10 05:39:00,238.87,238.87,238.85,238.87,51200000.0
2007-10-10 05:40:00,238.87,238.87,238.85,238.85,58800000.0
2007-10-10 05:41:00,238.85,238.85,238.84,238.85,112300000.0
2007-10-10 05:42:00,238.85,238.87,238.84,238.865,83600000.0
2007-10-10 05:43:00,238.865,238.87,238.85,238.85,22400000.0
2007-10-10 05:44:00,238.84,238.85,238.84,238.85,3200000.0
2007-10-10 05:45:00,238.85,238.86,238.81,238.81,54800000.0
2007-10-10 05:46:00,238.82,238.83,238.81,238.82,53400000.0
2007-10-10 05:47:00,238.815,238.83,238.79,238.805,119100000.0
2007-10-10 05:48:00,238.81,238.82,238.79,238.815,131400000.0
2007-10-10 05:49:00,238.825,238.85,238.825,238.835,114100000.0
2007-10-10 05:50:00,238.84,238.84,238.82,238.84,70400000.0
2007-10-10 05:51:00,238.84,238.87,238.84,238.865,108800000.0
2007-10-10 05:52:00,238.855,238.9,238.84,238.89,179700000.0
2007-10-10 05:53:00,238.89,238.89,238.865,238.88,140700000.0
2007-10-10 05:54:00,238.875,238.89,238.865,238.875,58400000.0
2007-10-10 05:55:00,238.875,238.92,238.87,238.9,211900000.0
2007-10-10 05:56:00,238.9,238.91,238.875,238.9,230300000.0
2007-10-10 05:57:00,238.91,238.91,238.89,238.89,38500000.0
2007-10-10 05:58:00,238.89,238.91,238.88,238.9,110900000.0
2007-10-10 05:59:00,238.9,238.91,238.88,238.89,125300000.0
2007-10-10 06:00:00,238.9,238.915,238.87,238.87,120100000.0
2007-10-10 06:01:00,238.865,238.895,238.865,238.895,68900000.0
2007-10-10 06:02:00,238.91,238.945,238.91,238.935,53200000.0
2007-10-10 06:03:00,238.935,238.965,238.91,238.965,95600000.0
2007-10-10 06:04:00,238.965,239.015,238.94,238.995,327600001.0
2007-10-10 06:05:00,239.005,239.025,238.975,238.975,144400000.0
2007-10-10 06:06:00,238.975,238.975,238.9,238.92,268300000.0
2007-10-10 06:07:00,238.925,238.93,238.915,238.925,68500000.0
2007-10-10 06:08:00,238.925,238.935,238.91,238.935,58900000.0
2007-10-10 06:09:00,238.94,238.955,238.91,238.935,118200000.0
2007-10-10 06:10:00,238.935,238.935,238.92,238.925,58000000.0
2007-10-10 06:11:00,238.92,238.925,238.905,238.905,29800000.0
2007-10-10 06:12:00,238.905,238.915,238.885,238.885,65000000.0
2007-10-10 06:13:00,238.89,238.895,238.88,238.89,98800000.0
2007-10-10 06:14:00,238.89,238.925,238.89,238.925,240700000.0
2007-10-10 06:15:00,238.925,238.925,238.9,238.915,109200000.0
2007-10-10 06:16:00,238.925,238.925,238.895,238.925,118000000.0
2007-10-10 06:17:00,238.925,238.925,238.915,238.925,48800000.0
2007-10-10 06:18:00,238.925,238.93,238.91,238.93,130900000.0
2007-10-10 06:19:00,238.93,238.93,238.905,238.91,127400000.0
2007-10-10 06:20:00,238.91,238.91,238.905,238.91,11300000.0
2007-10-10 06:21:00,238.91,238.91,238.91,238.91,37600000.0
2007-10-10 06:22:00,238.91,238.91,238.88,238.9,113800000.0
2007-10-10 06:23:00,238.9,238.9,238.885,238.9,119900000.0
2007-10-10 06:24:00,238.895,238.895,238.875,238.89,179800000.0
2007-10-10 06:25:00,238.9,238.9,238.9,238.9,1600000.0
2007-10-10 06:26:00,238.89,238.895,238.89,238.895,20800000.0
2007-10-10 06:27:00,238.89,238.89,238.87,238.87,114800000.0
2007-10-10 06:28:00,238.89,238.89,238.845,238.88,280500000.0
2007-10-10 06:29:00,238.88,238.89,238.87,238.87,109200000.0
2007-10-10 06:30:00,238.87,238.89,238.86,238.87,86000000.0
2007-10-10 06:31:00,238.87,238.89,238.86,238.875,72800000.0
2007-10-10 06:32:00,238.88,238.895,238.87,238.88,68900000.0
2007-10-10 06:33:00,238.88,238.9,238.875,238.89,145100000.0
2007-10-10 06:34:00,238.895,238.9,238.845,238.855,123400000.0
2007-10-10 06:35:00,238.855,238.855,238.835,238.835,43500000.0
2007-10-10 06:36:00,238.835,238.835,238.815,238.815,81500000.0
2007-10-10 06:37:00,238.815,238.835,238.815,238.82,80200000.0
2007-10-10 06:38:00,238.82,238.835,238.805,238.805,78200000.0
2007-10-10 06:39:00,238.805,238.81,238.77,238.77,108500000.0
2007-10-10 06:40:00,238.78,238.78,238.77,238.77,68800000.0
2007-10-10 06:41:00,238.77,238.8,238.77,238.795,80200000.0
2007-10-10 06:42:00,238.8,238.805,238.785,238.785,66300000.0
2007-10-10 06:43:00,238.785,238.785,238.77,238.77,43800000.0
2007-10-10 06:44:00,238.77,238.77,238.715,238.715,44000000.0
2007-10-10 06:45:00,238.71,238.725,238.69,238.69,213900000.0
2007-10-10 06:46:00,238.695,238.735,238.69,238.69,182600000.0
2007-10-10 06:47:00,238.7,238.715,238.7,238.7,189600000.0
2007-10-10 06:48:00,238.695,238.695,238.66,238.66,95400000.0
2007-10-10 06:49:00,238.66,238.67,238.645,238.655,84600000.0
2007-10-10 06:50:00,238.655,238.685,238.655,238.665,53500000.0
2007-10-10 06:51:00,238.675,238.675,238.675,238.675,7200000.0
2007-10-10 06:52:00,238.68,238.695,238.675,238.695,62900000.0
2007-10-10 06:53:00,238.695,238.72,238.685,238.72,52200000.0
2007-10-10 06:54:00,238.72,238.72,238.72,238.72,50000000.0
2007-10-10 06:55:00,238.72,238.72,238.72,238.72,14000000.0
2007-10-10 06:56:00,238.72,238.73,238.72,238.73,51700000.0
2007-10-10 06:57:00,238.73,238.745,238.72,238.745,67100000.0
2007-10-10 06:58:00,238.745,238.745,238.72,238.735,168600000.0
2007-10-10 06:59:00,238.735,238.745,238.72,238.745,124200000.0
2007-10-10 07:00:00,238.745,238.795,238.745,238.785,267600000.0
2007-10-10 07:01:00,238.785,238.79,238.755,238.775,134900000.0
2007-10-10 07:02:00,238.775,238.775,238.745,238.765,139100000.0
2007-10-10 07:03:00,238.765,238.795,238.755,238.765,158700000.0
2007-10-10 07:04:00,238.765,238.775,238.755,238.775,86700000.0
2007-10-10 07:05:00,238.765,238.785,238.75,238.78,72500000.0
2007-10-10 07:06:00,238.775,238.795,238.77,238.775,99800000.0
2007-10-10 07:07:00,238.775,238.795,238.775,238.775,31200000.0
2007-10-10 07:08:00,238.775,238.775,238.76,238.76,17600000.0
2007-10-10 07:09:00,238.76,238.78,238.755,238.77,150600000.0
2007-10-10 07:10:00,238.775,238.785,238.775,238.78,33900000.0
2007-10-10 07:11:00,238.78,238.78,238.77,238.77,4800000.0
2007-10-10 07:12:00,238.77,238.78,238.755,238.77,21900000.0
2007-10-10 07:13:00,238.78,238.79,238.77,238.785,44000000.0
2007-10-10 07:14:00,238.79,238.79,238.78,238.79,20800000.0
2007-10-10 07:15:00,238.795,238.805,238.795,238.805,16500000.0
2007-10-10 07:16:00,238.805,238.91,238.79,238.89,280900000.0
2007-10-10 07:17:00,238.88,238.88,238.86,238.875,86100000.0
2007-10-10 07:18:00,238.88,238.89,238.85,238.85,121200000.0
2007-10-10 07:19:00,238.84,238.85,238.84,238.85,28000000.0
2007-10-10 07:20:00,238.84,238.86,238.84,238.85,9600000.0
2007-10-10 07:21:00,238.84,238.89,238.84,238.89,178400000.0
2007-10-10 07:22:00,238.89,238.9,238.89,238.9,36800000.0
2007-10-10 07:23:00,238.9,238.93,238.865,238.9,173600000.0
2007-10-10 07:24:00,238.87,238.91,238.87,238.89,186700000.0
2007-10-10 07:25:00,238.895,238.915,238.865,238.9,145800000.0
2007-10-10 07:26:00,238.895,238.935,238.88,238.905,137900000.0
2007-10-10 07:27:00,238.9,238.925,238.9,238.905,52000000.0
2007-10-10 07:28:00,238.91,238.94,238.9,238.93,132500000.0
2007-10-10 07:29:00,238.93,238.935,238.925,238.93,50900000.0
2007-10-10 07:30:00,238.925,238.94,238.925,238.94,19200000.0
2007-10-10 07:31:00,238.94,238.95,238.845,238.885,162700000.0
2007-10-10 07:32:00,238.89,238.97,238.875,238.96,196100000.0
2007-10-10 07:33:00,238.95,239.0,238.915,238.98,104900000.0
2007-10-10 07:34:00,238.98,239.01,238.98,239.0,47900000.0
2007-10-10 07:35:00,239.0,239.03,238.96,238.98,157700000.0
2007-10-10 07:36:00,238.98,238.99,238.955,238.985,89700000.0
2007-10-10 07:37:00,238.99,238.99,238.94,238.98,89600000.0
2007-10-10 07:38:00,238.98,239.02,238.96,239.02,59200000.0
2007-10-10 07:39:00,239.02,239.045,239.02,239.025,47700000.0
2007-10-10 07:40:00,239.035,239.045,238.955,238.965,138100000.0
2007-10-10 07:41:00,238.965,239.005,238.96,238.99,127600000.0
2007-10-10 07:42:00,238.98,239.045,238.945,239.025,210900000.0
2007-10-10 07:43:00,239.02,239.025,238.985,239.005,46400000.0
2007-10-10 07:44:00,239.01,239.01,238.97,238.97,51100000.0
2007-10-10 07:45:00,238.965,238.995,238.935,238.99,54800000.0
2007-10-10 07:46:00,238.995,239.005,238.98,238.995,97100000.0
2007-10-10 07:47:00,239.005,239.015,238.99,238.995,100900000.0
2007-10-10 07:48:00,239.005,239.025,238.995,239.025,29600000.0
2007-10-10 07:49:00,239.025,239.065,239.02,239.065,82400000.0
2007-10-10 07:50:00,239.065,239.115,239.065,239.085,197800000.0
2007-10-10 07:51:00,239.085,239.085,239.06,239.07,90600000.0
2007-10-10 07:52:00,239.08,239.115,239.075,239.1,168200000.0
2007-10-10 07:53:00,239.095,239.115,239.06,239.06,133600000.0
2007-10-10 07:54:00,239.06,239.09,239.05,239.08,251900001.0
2007-10-10 07:55:00,239.08,239.08,239.025,239.03,113200000.0
2007-10-10 07:56:00,239.02,239.03,238.925,238.945,223800000.0
2007-10-10 07:57:00,238.94,238.995,238.93,238.965,161300000.0
2007-10-10 07:58:00,238.965,239.015,238.955,238.995,125300000.0
2007-10-10 07:59:00,238.995,238.995,238.965,238.985,200000000.0
2007-10-10 08:00:00,238.985,239.045,238.975,238.995,188700000.0
2007-10-10 08:01:00,239.0,239.035,238.99,239.015,397200000.0
2007-10-10 08:02:00,239.025,239.05,239.01,239.05,48400000.0
2007-10-10 08:03:00,239.05,239.055,239.03,239.05,117700000.0
2007-10-10 08:04:00,239.05,239.115,239.04,239.09,213800000.0
2007-10-10 08:05:00,239.09,239.145,239.075,239.1,243900000.0
2007-10-10 08:06:00,239.11,239.135,239.06,239.085,338599999.0
2007-10-10 08:07:00,239.095,239.125,239.06,239.07,262800000.0
2007-10-10 08:08:00,239.07,239.085,239.05,239.065,128000000.0
2007-10-10 08:09:00,239.06,239.125,239.055,239.1,234900000.0
2007-10-10 08:10:00,239.1,239.195,239.1,239.17,241600000.0
2007-10-10 08:11:00,239.17,239.18,239.13,239.14,123500000.0
2007-10-10 08:12:00,239.135,239.135,239.06,239.07,138300000.0
2007-10-10 08:13:00,239.075,239.125,239.075,239.125,66400000.0
2007-10-10 08:14:00,239.125,239.145,239.105,239.14,178900000.0
2007-10-10 08:15:00,239.14,239.155,239.11,239.11,195500000.0
2007-10-10 08:16:00,239.125,239.135,239.095,239.095,221900000.0
2007-10-10 08:17:00,239.095,239.125,239.06,239.075,171300000.0
2007-10-10 08:18:00,239.075,239.075,239.05,239.06,29200000.0
2007-10-10 08:19:00,239.055,239.095,239.04,239.075,248300000.0
2007-10-10 08:20:00,239.08,239.085,239.03,239.045,187600000.0
2007-10-10 08:21:00,239.045,239.045,239.005,239.01,147900000.0
2007-10-10 08:22:00,239.01,239.03,238.995,239.01,500200000.0
2007-10-10 08:23:00,239.005,239.03,238.99,239.02,431100000.0
2007-10-10 08:24:00,239.025,239.045,239.01,239.03,261000000.0
2007-10-10 08:25:00,239.02,239.03,239.01,239.02,47300000.0
2007-10-10 08:26:00,239.02,239.05,239.02,239.05,36500000.0
2007-10-10 08:27:00,239.025,239.095,239.025,239.085,159600000.0
2007-10-10 08:28:00,239.09,239.145,239.055,239.11,299300000.0
2007-10-10 08:29:00,239.1,239.125,239.09,239.105,442100000.0
2007-10-10 08:30:00,239.105,239.135,239.105,239.135,68100000.0
2007-10-10 08:31:00,239.14,239.17,239.13,239.17,96600000.0
2007-10-10 08:32:00,239.17,239.18,239.1,239.15,369300000.0
2007-10-10 08:33:00,239.155,239.275,239.155,239.21,671000000.0
2007-10-10 08:34:00,239.22,239.25,239.185,239.22,503000000.0
2007-10-10 08:35:00,239.23,239.34,239.22,239.32,266900000.0
2007-10-10 08:36:00,239.32,239.43,239.31,239.41,462600000.0
2007-10-10 08:37:00,239.41,239.445,239.395,239.4,611699998.0
2007-10-10 08:38:00,239.4,239.415,239.38,239.385,588000001.0
2007-10-10 08:39:00,239.39,239.4,239.32,239.32,639300004.0
2007-10-10 08:40:00,239.32,239.32,239.24,239.27,646300001.0
2007-10-10 08:41:00,239.27,239.31,239.27,239.29,519499998.0
2007-10-10 08:42:00,239.29,239.39,239.29,239.36,539600000.0
2007-10-10 08:43:00,239.36,239.405,239.36,239.405,698699999.0
2007-10-10 08:44:00,239.4,239.41,239.38,239.4,580699999.0
2007-10-10 08:45:00,239.395,239.43,239.39,239.42,669200000.0
2007-10-10 08:46:00,239.42,239.495,239.42,239.495,506500000.0
2007-10-10 08:47:00,239.495,239.51,239.45,239.465,943899997.0
2007-10-10 08:48:00,239.46,239.48,239.43,239.46,1146399997.0
2007-10-10 08:49:00,239.46,239.48,239.46,239.47,563200000.0
2007-10-10 08:50:00,239.47,239.47,239.37,239.42,831600000.0
2007-10-10 08:51:00,239.42,239.42,239.34,239.35,399300000.0
2007-10-10 08:52:00,239.35,239.38,239.26,239.29,671000000.0
2007-10-10 08:53:00,239.29,239.33,239.26,239.32,757599998.0
2007-10-10 08:54:00,239.325,239.35,239.31,239.35,378900000.0
2007-10-10 08:55:00,239.35,239.41,239.33,239.4,413400002.0
2007-10-10 08:56:00,239.41,239.41,239.34,239.35,498000001.0
2007-10-10 08:57:00,239.34,239.385,239.34,239.36,269000001.0
2007-10-10 08:58:00,239.36,239.4,239.33,239.36,514400002.0
2007-10-10 08:59:00,239.36,239.39,239.33,239.37,1106099999.0
2007-10-10 09:00:00,239.36,239.36,239.27,239.29,347925000.0
2007-10-10 09:01:00,239.29,239.33,239.27,239.3,477612500.0
2007-10-10 09:02:00,239.3,239.36,239.29,239.36,327200000.0
2007-10-10 09:03:00,239.355,239.38,239.34,239.375,389800001.0
2007-10-10 09:04:00,239.37,239.38,239.34,239.35,164300000.0
2007-10-10 09:05:00,239.35,239.38,239.33,239.37,165500001.0
2007-10-10 09:06:00,239.37,239.44,239.37,239.42,683599999.0
2007-10-10 09:07:00,239.42,239.45,239.42,239.44,425999999.0
2007-10-10 09:08:00,239.435,239.48,239.43,239.44,496099996.0
2007-10-10 09:09:00,239.445,239.51,239.43,239.51,648499997.0
2007-10-10 09:10:00,239.5,239.55,239.48,239.49,677199998.0
2007-10-10 09:11:00,239.49,239.5,239.43,239.46,435599998.0
2007-10-10 09:12:00,239.46,239.46,239.4,239.42,460400000.0
2007-10-10 09:13:00,239.42,239.45,239.41,239.45,359700000.0
2007-10-10 09:14:00,239.43,239.48,239.42,239.43,520800000.0
2007-10-10 09:15:00,239.43,239.43,239.36,239.39,312200000.0
2007-10-10 09:16:00,239.39,239.48,239.39,239.48,493099999.0
2007-10-10 09:17:00,239.48,239.48,239.44,239.44,200799999.0
2007-10-10 09:18:00,239.45,239.5,239.43,239.48,378500001.0
2007-10-10 09:19:00,239.48,239.49,239.42,239.48,902500003.0
2007-10-10 09:20:00,239.48,239.48,239.38,239.42,1818799992.0
2007-10-10 09:21:00,239.43,239.43,239.38,239.41,319000000.0
2007-10-10 09:22:00,239.41,239.45,239.38,239.43,274600000.0
2007-10-10 09:23:00,239.44,239.46,239.43,239.44,354900000.0
2007-10-10 09:24:00,239.44,239.46,239.4,239.46,514800000.0
2007-10-10 09:25:00,239.455,239.47,239.42,239.435,547200000.0
2007-10-10 09:26:00,239.43,239.455,239.42,239.42,390099998.0
2007-10-10 09:27:00,239.43,239.46,239.41,239.42,382499999.0
2007-10-10 09:28:00,239.42,239.43,239.39,239.42,276200000.0
2007-10-10 09:29:00,239.42,239.44,239.42,239.44,77600000.0
2007-10-10 09:30:00,239.44,239.48,239.43,239.47,260499999.0
2007-10-10 09:31:00,239.47,239.47,239.4,239.43,336899999.0
2007-10-10 09:32:00,239.43,239.43,239.41,239.42,124000000.0
2007-10-10 09:33:00,239.42,239.44,239.4,239.42,151200000.0
2007-10-10 09:34:00,239.43,239.48,239.425,239.48,210800000.0
2007-10-10 09:35:00,239.48,239.5,239.46,239.49,228400000.0
2007-10-10 09:36:00,239.49,239.51,239.44,239.49,402900000.0
2007-10-10 09:37:00,239.49,239.49,239.41,239.44,624899998.0
2007-10-10 09:38:00,239.44,239.48,239.42,239.48,194000000.0
2007-10-10 09:39:00,239.48,239.49,239.45,239.45,513200000.0
2007-10-10 09:40:00,239.45,239.46,239.41,239.41,415500000.0
2007-10-10 09:41:00,239.41,239.42,239.39,239.4,160600000.0
2007-10-10 09:42:00,239.4,239.43,239.39,239.42,261100000.0
2007-10-10 09:43:00,239.42,239.42,239.34,239.36,394000000.0
2007-10-10 09:44:00,239.36,239.41,239.35,239.4,283700001.0
2007-10-10 09:45:00,239.4,239.425,239.38,239.39,307800000.0
2007-10-10 09:46:00,239.38,239.51,239.38,239.49,238800000.0
2007-10-10 09:47:00,239.49,239.51,239.47,239.51,243600000.0
2007-10-10 09:48:00,239.51,239.54,239.495,239.51,413799999.0
2007-10-10 09:49:00,239.53,239.66,239.51,239.66,740100000.0
2007-10-10 09:50:00,239.66,239.73,239.64,239.69,726900000.0
2007-10-10 09:51:00,239.69,239.69,239.63,239.67,886199995.0
2007-10-10 09:52:00,239.67,239.68,239.64,239.67,346000000.0
2007-10-10 09:53:00,239.66,239.66,239.61,239.62,298099999.0
2007-10-10 09:54:00,239.62,239.68,239.58,239.66,568399999.0
2007-10-10 09:55:00,239.66,239.77,239.65,239.72,846000000.0
2007-10-10 09:56:00,239.72,239.72,239.67,239.68,481200000.0
2007-10-10 09:57:00,239.68,239.73,239.68,239.71,654400000.0
2007-10-10 09:58:00,239.71,239.72,239.63,239.65,410600000.0
2007-10-10 09:59:00,239.66,239.66,239.62,239.62,520000000.0
2007-10-10 10:00:00,239.62,239.63,239.59,239.62,344800000.0
2007-10-10 10:01:00,239.62,239.625,239.55,239.555,738500000.0
2007-10-10 10:02:00,239.56,239.57,239.52,239.52,812300002.0
2007-10-10 10:03:00,239.52,239.59,239.52,239.58,593399999.0
2007-10-10 10:04:00,239.58,239.58,239.55,239.56,370499998.0
2007-10-10 10:05:00,239.56,239.59,239.53,239.59,269200000.0
2007-10-10 10:06:00,239.59,239.59,239.57,239.57,93200000.0
2007-10-10 10:07:00,239.58,239.58,239.53,239.54,74000000.0
2007-10-10 10:08:00,239.54,239.56,239.51,239.52,130200000.0
2007-10-10 10:09:00,239.53,239.61,239.53,239.59,834799999.0
2007-10-10 10:10:00,239.59,239.69,239.59,239.65,531000000.0
2007-10-10 10:11:00,239.65,239.68,239.65,239.67,289400000.0
2007-10-10 10:12:00,239.67,239.7,239.66,239.69,449399998.0
2007-10-10 10:13:00,239.68,239.69,239.66,239.66,451662500.0
2007-10-10 10:14:00,239.66,239.7,239.66,239.66,109787500.0
2007-10-10 10:15:00,239.66,239.68,239.66,239.66,567350000.0
2007-10-10 10:16:00,239.66,239.67,239.62,239.62,281150000.0
2007-10-10 10:17:00,239.62,239.71,239.62,239.695,848100001.0
2007-10-10 10:18:00,239.695,239.72,239.65,239.72,916800003.0
2007-10-10 10:19:00,239.725,239.81,239.725,239.77,1289900001.0
2007-10-10 10:20:00,239.77,239.82,239.73,239.82,780000000.0
2007-10-10 10:21:00,239.82,239.87,239.79,239.795,1394399997.0
2007-10-10 10:22:00,239.795,239.82,239.74,239.74,457100000.0
2007-10-10 10:23:00,239.73,239.75,239.65,239.66,278499999.0
2007-10-10 10:24:00,239.65,239.71,239.64,239.67,387700000.0
2007-10-10 10:25:00,239.67,239.69,239.64,239.665,241300000.0
2007-10-10 10:26:00,239.665,239.69,239.66,239.66,364700000.0
2007-10-10 10:27:00,239.66,239.74,239.66,239.71,410400000.0
2007-10-10 10:28:00,239.71,239.75,239.68,239.75,593499996.0
2007-10-10 10:29:00,239.75,239.8,239.73,239.8,949099998.0
2007-10-10 10:30:00,239.8,239.8,239.75,239.77,319800000.0
2007-10-10 10:31:00,239.77,239.8,239.75,239.77,354400000.0
2007-10-10 10:32:00,239.77,239.82,239.77,239.79,359200001.0
2007-10-10 10:33:00,239.8,239.8,239.75,239.8,407400000.0
2007-10-10 10:34:00,239.8,239.8,239.75,239.76,322800000.0
2007-10-10 10:35:00,239.76,239.88,239.75,239.88,918999998.0
2007-10-10 10:36:00,239.88,239.94,239.85,239.9,1150900000.0
2007-10-10 10:37:00,239.92,239.93,239.85,239.85,768900004.0
2007-10-10 10:38:00,239.85,239.865,239.83,239.83,783600001.0
2007-10-10 10:39:00,239.83,239.86,239.81,239.81,477000000.0
2007-10-10 10:40:00,239.81,239.87,239.8,239.855,878899998.0
2007-10-10 10:41:00,239.855,239.86,239.74,239.74,1114699998.0
2007-10-10 10:42:00,239.74,239.76,239.7,239.71,1188199999.0
2007-10-10 10:43:00,239.72,239.72,239.69,239.72,847799998.0
2007-10-10 10:44:00,239.71,239.8,239.71,239.74,1507299998.0
2007-10-10 10:45:00,239.73,239.76,239.72,239.76,669600003.0
2007-10-10 10:46:00,239.75,239.77,239.73,239.73,386300001.0
2007-10-10 10:47:00,239.73,239.73,239.69,239.71,508600002.0
2007-10-10 10:48:00,239.71,239.75,239.7,239.75,528800000.0
2007-10-10 10:49:00,239.75,239.79,239.75,239.75,473400000.0
2007-10-10 10:50:00,239.75,239.78,239.74,239.76,202505759.0
2007-10-10 10:51:00,239.77,239.82,239.72,239.8,246944110.0
2007-10-10 10:52:00,239.8,239.82,239.75,239.78,330700000.0
2007-10-10 10:53:00,239.78,239.78,239.74,239.74,40400000.0
2007-10-10 10:54:00,239.74,239.76,239.7,239.76,337600000.0
2007-10-10 10:55:00,239.75,239.76,239.725,239.75,141800000.0
2007-10-10 10:56:00,239.75,239.75,239.71,239.73,244700001.0
2007-10-10 10:57:00,239.72,239.74,239.71,239.73,104600000.0
2007-10-10 10:58:00,239.72,239.73,239.67,239.69,301100000.0
2007-10-10 10:59:00,239.68,239.75,239.65,239.74,209400000.0
2007-10-10 11:00:00,239.75,239.75,239.7,239.7,303600000.0
2007-10-10 11:01:00,239.71,239.74,239.7,239.73,156800000.0
2007-10-10 11:02:00,239.73,239.76,239.73,239.75,189600000.0
2007-10-10 11:03:00,239.76,239.77,239.74,239.76,336499999.0
2007-10-10 11:04:00,239.77,239.81,239.76,239.81,691200000.0
2007-10-10 11:05:00,239.81,239.82,239.785,239.82,217400000.0
2007-10-10 11:06:00,239.82,239.87,239.82,239.83,438000000.0
2007-10-10 11:07:00,239.83,239.84,239.78,239.78,1199399996.0
2007-10-10 11:08:00,239.78,239.82,239.78,239.81,490300000.0
2007-10-10 11:09:00,239.795,239.85,239.78,239.84,393500002.0
2007-10-10 11:10:00,239.84,239.84,239.8,239.82,617599999.0
2007-10-10 11:11:00,239.81,239.85,239.8,239.82,1400399998.0
2007-10-10 11:12:00,239.82,239.84,239.8,239.83,519300000.0
2007-10-10 11:13:00,239.825,239.9,239.82,239.9,740400000.0
2007-10-10 11:14:00,239.9,239.9,239.86,239.89,401600000.0
2007-10-10 11:15:00,239.89,239.91,239.87,239.9,109100000.0
2007-10-10 11:16:00,239.9,239.91,239.89,239.89,105600000.0
2007-10-10 11:17:00,239.89,239.9,239.86,239.87,680900001.0
2007-10-10 11:18:00,239.87,239.89,239.87,239.87,90800000.0
2007-10-10 11:19:00,239.87,239.89,239.85,239.86,717500002.0
2007-10-10 11:20:00,239.85,239.9,239.84,239.89,546200001.0
2007-10-10 11:21:00,239.88,239.89,239.85,239.86,638499996.0
2007-10-10 11:22:00,239.86,239.92,239.86,239.9,706800000.0
2007-10-10 11:23:00,239.9,239.92,239.86,239.86,440800000.0
2007-10-10 11:24:00,239.87,239.9,239.84,239.88,224400000.0
2007-10-10 11:25:00,239.88,239.9,239.88,239.9,387600000.0
2007-10-10 11:26:00,239.89,239.92,239.89,239.91,487300000.0
2007-10-10 11:27:00,239.92,239.92,239.89,239.92,244699997.0
2007-10-10 11:28:00,239.91,239.91,239.89,239.91,75900000.0
2007-10-10 11:29:00,239.9,239.92,239.89,239.92,226000000.0
2007-10-10 11:30:00,239.91,239.99,239.9,239.96,520099999.0
2007-10-10 11:31:00,239.97,239.97,239.91,239.94,644000003.0
2007-10-10 11:32:00,239.95,239.97,239.91,239.97,334400000.0
2007-10-10 11:33:00,239.96,239.98,239.94,239.97,254800000.0
2007-10-10 11:34:00,239.97,240.05,239.97,240.0,698200000.0
2007-10-10 11:35:00,240.0,240.02,239.91,239.92,491200000.0
2007-10-10 11:36:00,239.92,239.96,239.89,239.92,416800000.0
2007-10-10 11:37:00,239.91,239.95,239.91,239.95,403699999.0
2007-10-10 11:38:00,239.95,239.95,239.92,239.92,88400000.0
2007-10-10 11:39:00,239.92,239.93,239.88,239.93,195700001.0
2007-10-10 11:40:00,239.94,239.96,239.93,239.95,163800000.0
2007-10-10 11:41:00,239.95,239.975,239.94,239.96,651600000.0
2007-10-10 11:42:00,239.955,239.98,239.95,239.97,433200000.0
2007-10-10 11:43:00,239.96,240.1,239.94,240.08,1381699995.0
2007-10-10 11:44:00,240.08,240.12,240.07,240.11,234400000.0
2007-10-10 11:45:00,240.11,240.13,240.08,240.13,318500000.0
2007-10-10 11:46:00,240.13,240.18,240.1,240.17,371000000.0
2007-10-10 11:47:00,240.17,240.23,240.16,240.22,1021199999.0
2007-10-10 11:48:00,240.22,240.28,240.2,240.23,1294199995.0
2007-10-10 11:49:00,240.23,240.245,240.205,240.225,1245200005.0
2007-10-10 11:50:00,240.225,240.225,240.17,240.18,352300001.0
2007-10-10 11:51:00,240.18,240.2,240.17,240.17,332799999.0
2007-10-10 11:52:00,240.17,240.2,240.17,240.2,642800000.0
2007-10-10 11:53:00,240.2,240.22,240.13,240.18,1047500000.0
2007-10-10 11:54:00,240.18,240.18,240.14,240.17,708800001.0
2007-10-10 11:55:00,240.16,240.24,240.14,240.23,1380100008.0
2007-10-10 11:56:00,240.22,240.29,240.21,240.23,998300002.0
2007-10-10 11:57:00,240.23,240.29,240.23,240.27,637499999.0
2007-10-10 11:58:00,240.28,240.36,240.275,240.34,572799999.0
2007-10-10 11:59:00,240.34,240.37,240.33,240.36,525100000.0
2007-10-10 12:00:00,240.36,240.36,240.33,240.35,571699998.0
2007-10-10 12:01:00,240.35,240.365,240.33,240.365,731600001.0
2007-10-10 12:02:00,240.365,240.365,240.295,240.31,436500003.0
2007-10-10 12:03:00,240.315,240.32,240.23,240.25,988599998.0
2007-10-10 12:04:00,240.245,240.25,240.2,240.23,401900001.0
2007-10-10 12:05:00,240.22,240.23,240.21,240.23,460900000.0
2007-10-10 12:06:00,240.22,240.23,240.2,240.21,598500001.0
2007-10-10 12:07:00,240.21,240.23,240.19,240.2,247600000.0
2007-10-10 12:08:00,240.2,240.21,240.19,240.2,54600000.0
2007-10-10 12:09:00,240.19,240.2,240.15,240.155,60700000.0
2007-10-10 12:10:00,240.155,240.19,240.15,240.19,84600000.0
2007-10-10 12:11:00,240.19,240.21,240.18,240.2,96000000.0
2007-10-10 12:12:00,240.2,240.23,240.19,240.2,143600000.0
2007-10-10 12:13:00,240.21,240.22,240.2,240.21,86800000.0
2007-10-10 12:14:00,240.215,240.25,240.215,240.25,41000000.0
2007-10-10 12:15:00,240.25,240.255,240.24,240.24,40400000.0
2007-10-10 12:16:00,240.24,240.275,240.215,240.235,120650000.0
2007-10-10 12:17:00,240.225,240.255,240.225,240.235,90600000.0
2007-10-10 12:18:00,240.24,240.27,240.205,240.27,204800000.0
2007-10-10 12:19:00,240.27,240.29,240.25,240.27,161700000.0
2007-10-10 12:20:00,240.27,240.305,240.26,240.3,124300000.0
2007-10-10 12:21:00,240.295,240.295,240.24,240.26,232700000.0
2007-10-10 12:22:00,240.26,240.27,240.24,240.255,75800000.0
2007-10-10 12:23:00,240.26,240.265,240.225,240.255,177700000.0
2007-10-10 12:24:00,240.255,240.295,240.255,240.29,165700000.0
2007-10-10 12:25:00,240.285,240.295,240.265,240.27,135400000.0
2007-10-10 12:26:00,240.27,240.285,240.26,240.275,140800000.0
2007-10-10 12:27:00,240.275,240.285,240.255,240.285,99200000.0
2007-10-10 12:28:00,240.285,240.285,240.25,240.255,134700000.0
2007-10-10 12:29:00,240.255,240.275,240.23,240.26,119800000.0
2007-10-10 12:30:00,240.255,240.27,240.22,240.23,183400000.0
2007-10-10 12:31:00,240.23,240.235,240.16,240.165,403000000.0
2007-10-10 12:32:00,240.165,240.17,240.145,240.15,150700000.0
2007-10-10 12:33:00,240.15,240.15,240.09,240.1,258600000.0
2007-10-10 12:34:00,240.1,240.195,240.09,240.165,283300000.0
2007-10-10 12:35:00,240.16,240.185,240.16,240.175,218499999.0
2007-10-10 12:36:00,240.185,240.185,240.13,240.135,125200000.0
2007-10-10 12:37:00,240.14,240.16,240.135,240.14,83600000.0
2007-10-10 12:38:00,240.14,240.155,240.14,240.155,21600000.0
2007-10-10 12:39:00,240.155,240.2,240.145,240.15,204700000.0
2007-10-10 12:40:00,240.145,240.155,240.135,240.135,82400000.0
2007-10-10 12:41:00,240.14,240.15,240.14,240.14,55600000.0
2007-10-10 12:42:00,240.15,240.165,240.135,240.16,161200000.0
2007-10-10 12:43:00,240.16,240.18,240.105,240.105,151600000.0
2007-10-10 12:44:00,240.11,240.125,240.07,240.07,280599999.0
2007-10-10 12:45:00,240.08,240.08,240.015,240.02,154800000.0
2007-10-10 12:46:00,240.02,240.02,239.95,239.99,217300000.0
2007-10-10 12:47:00,239.99,239.99,239.96,239.98,98000000.0
2007-10-10 12:48:00,239.98,239.995,239.97,239.975,102000000.0
2007-10-10 12:49:00,239.975,239.98,239.96,239.98,115100000.0
2007-10-10 12:50:00,239.97,240.035,239.97,240.03,174500000.0
2007-10-10 12:51:00,240.02,240.05,240.0,240.05,238600000.0
2007-10-10 12:52:00,240.01,240.055,240.005,240.05,161500000.0
2007-10-10 12:53:00,240.04,240.065,240.01,240.02,241000000.0
2007-10-10 12:54:00,240.02,240.03,240.02,240.03,40000000.0
2007-10-10 12:55:00,240.02,240.03,240.015,240.03,81200000.0
2007-10-10 12:56:00,240.04,240.06,240.02,240.05,103200000.0
2007-10-10 12:57:00,240.045,240.065,240.04,240.055,73200000.0
2007-10-10 12:58:00,240.05,240.15,240.05,240.12,345200000.0
2007-10-10 12:59:00,240.115,240.13,240.07,240.085,269200000.0
2007-10-10 13:00:00,240.085,240.115,240.05,240.085,223300000.0
2007-10-10 13:01:00,240.08,240.09,240.035,240.06,183200000.0
2007-10-10 13:02:00,240.06,240.06,240.0,240.03,144400000.0
2007-10-10 13:03:00,240.03,240.045,240.015,240.03,172300001.0
2007-10-10 13:04:00,240.03,240.045,240.02,240.02,64800000.0
2007-10-10 13:05:00,240.02,240.06,240.02,240.04,100200000.0
2007-10-10 13:06:00,240.04,240.065,240.02,240.035,171600000.0
2007-10-10 13:07:00,240.04,240.1,240.025,240.095,175400000.0
2007-10-10 13:08:00,240.095,240.095,240.04,240.05,70000000.0
2007-10-10 13:09:00,240.06,240.105,240.05,240.06,225200000.0
2007-10-10 13:10:00,240.06,240.065,240.02,240.02,327400000.0
2007-10-10 13:11:00,240.02,240.05,240.02,240.04,148800000.0
2007-10-10 13:12:00,240.04,240.05,240.02,240.05,71200000.0
2007-10-10 13:13:00,240.05,240.05,240.02,240.025,139600000.0
2007-10-10 13:14:00,240.02,240.035,240.0,240.025,158800000.0
2007-10-10 13:15:00,240.025,240.025,239.96,239.96,177400000.0
2007-10-10 13:16:00,239.965,240.0,239.96,239.99,143200000.0
2007-10-10 13:17:00,239.99,240.005,239.98,240.005,107200000.0
2007-10-10 13:18:00,240.015,240.02,239.975,239.98,106800000.0
2007-10-10 13:19:00,239.98,239.99,239.97,239.97,43300000.0
2007-10-10 13:20:00,239.98,240.015,239.96,240.0,144400000.0
2007-10-10 13:21:00,240.0,240.05,240.0,240.045,260100000.0
2007-10-10 13:22:00,240.035,240.095,240.03,240.07,123500000.0
2007-10-10 13:23:00,240.07,240.15,240.05,240.15,148000000.0
2007-10-10 13:24:00,240.14,240.17,240.075,240.13,245600000.0
2007-10-10 13:25:00,240.13,240.13,240.075,240.08,210400000.0
2007-10-10 13:26:00,240.08,240.11,240.07,240.085,110000000.0
2007-10-10 13:27:00,240.085,240.125,240.06,240.125,204400000.0
2007-10-10 13:28:00,240.12,240.12,240.08,240.115,258800000.0
2007-10-10 13:29:00,240.11,240.11,240.07,240.07,144000000.0
2007-10-10 13:30:00,240.07,240.1,240.045,240.095,205200002.0
2007-10-10 13:31:00,240.095,240.13,240.09,240.12,144800000.0
2007-10-10 13:32:00,240.12,240.135,240.09,240.1,193900000.0
2007-10-10 13:33:00,240.105,240.105,240.065,240.085,168000000.0
2007-10-10 13:34:00,240.08,240.095,240.07,240.08,107600000.0
2007-10-10 13:35:00,240.08,240.1,240.05,240.05,235100000.0
2007-10-10 13:36:00,240.06,240.06,240.025,240.025,64000000.0
2007-10-10 13:37:00,240.04,240.04,239.99,240.0,183300000.0
2007-10-10 13:38:00,239.99,240.045,239.96,240.01,427100000.0
2007-10-10 13:39:00,240.015,240.02,239.915,239.92,234800000.0
2007-10-10 13:40:00,239.925,239.955,239.91,239.955,149500000.0
2007-10-10 13:41:00,239.955,239.955,239.9,239.935,335600000.0
2007-10-10 13:42:00,239.935,239.94,239.885,239.905,396600000.0
2007-10-10 13:43:00,239.895,239.925,239.875,239.915,232000000.0
2007-10-10 13:44:00,239.915,239.915,239.865,239.875,165200000.0
2007-10-10 13:45:00,239.885,239.885,239.76,239.765,112400000.0
2007-10-10 13:46:00,239.765,239.775,239.75,239.775,56700000.0
2007-10-10 13:47:00,239.78,239.805,239.71,239.725,225100000.0
2007-10-10 13:48:00,239.725,239.755,239.7,239.71,310400000.0
2007-10-10 13:49:00,239.71,239.755,239.705,239.735,202400000.0
2007-10-10 13:50:00,239.735,239.755,239.715,239.72,206800000.0
2007-10-10 13:51:00,239.715,239.74,239.71,239.72,150400000.0
2007-10-10 13:52:00,239.73,239.74,239.68,239.695,173500000.0
2007-10-10 13:53:00,239.695,239.735,239.69,239.72,176400000.0
2007-10-10 13:54:00,239.72,239.73,239.7,239.7,110400000.0
2007-10-10 13:55:00,239.705,239.73,239.7,239.72,128000000.0
2007-10-10 13:56:00,239.72,239.725,239.69,239.71,131200000.0
2007-10-10 13:57:00,239.71,239.71,239.69,239.69,129600000.0
2007-10-10 13:58:00,239.69,239.7,239.64,239.655,230800000.0
2007-10-10 13:59:00,239.66,239.685,239.635,239.635,236400000.0
2007-10-10 14:00:00,239.645,239.655,239.635,239.65,196200003.0
2007-10-10 14:01:00,239.655,239.715,239.655,239.71,158300000.0
2007-10-10 14:02:00,239.705,239.71,239.67,239.675,251500000.0
2007-10-10 14:03:00,239.675,239.705,239.65,239.65,200000000.0
2007-10-10 14:04:00,239.65,239.66,239.645,239.66,111300000.0
2007-10-10 14:05:00,239.665,239.695,239.66,239.68,189600000.0
2007-10-10 14:06:00,239.68,239.68,239.62,239.65,325999999.0
2007-10-10 14:07:00,239.65,239.69,239.65,239.68,382199999.0
2007-10-10 14:08:00,239.69,239.72,239.66,239.72,516600000.0
2007-10-10 14:09:00,239.72,239.75,239.7,239.72,363600002.0
2007-10-10 14:10:00,239.72,239.73,239.7,239.71,147600000.0
2007-10-10 14:11:00,239.71,239.71,239.63,239.65,202400000.0
2007-10-10 14:12:00,239.64,239.65,239.61,239.64,224400002.0
2007-10-10 14:13:00,239.65,239.69,239.64,239.67,204000000.0
2007-10-10 14:14:00,239.67,239.71,239.63,239.69,614700001.0
2007-10-10 14:15:00,239.69,239.73,239.68,239.73,389600000.0
2007-10-10 14:16:00,239.73,239.76,239.71,239.755,200400000.0
2007-10-10 14:17:00,239.755,239.78,239.74,239.78,131200000.0
2007-10-10 14:18:00,239.79,239.84,239.79,239.81,224700000.0
2007-10-10 14:19:00,239.81,239.87,239.79,239.87,823000000.0
2007-10-10 14:20:00,239.87,239.88,239.83,239.86,1643200001.0
2007-10-10 14:21:00,239.86,239.86,239.8,239.825,1300600003.0
2007-10-10 14:22:00,239.82,239.87,239.8,239.85,593800000.0
2007-10-10 14:23:00,239.85,239.9,239.84,239.88,1567799999.0
2007-10-10 14:24:00,239.87,239.88,239.68,239.72,1147800000.0
2007-10-10 14:25:00,239.72,239.76,239.69,239.75,162200000.0
2007-10-10 14:26:00,239.75,239.76,239.72,239.75,389500000.0
2007-10-10 14:27:00,239.75,239.75,239.69,239.71,973600000.0
2007-10-10 14:28:00,239.71,239.76,239.69,239.74,533600000.0
2007-10-10 14:29:00,239.74,239.78,239.73,239.76,423299998.0
2007-10-10 14:30:00,239.76,239.86,239.76,239.84,1125000006.0
2007-10-10 14:31:00,239.85,239.88,239.83,239.83,531700000.0
2007-10-10 14:32:00,239.83,239.91,239.82,239.9,691299998.0
2007-10-10 14:33:00,239.91,239.91,239.81,239.85,642299999.0
2007-10-10 14:34:00,239.85,239.89,239.82,239.84,602400000.0
2007-10-10 14:35:00,239.84,239.86,239.805,239.83,341200000.0
2007-10-10 14:36:00,239.84,239.84,239.71,239.72,721999999.0
2007-10-10 14:37:00,239.72,239.72,239.61,239.62,1196000003.0
2007-10-10 14:38:00,239.62,239.7,239.585,239.7,740400001.0
2007-10-10 14:39:00,239.68,239.72,239.64,239.65,486399999.0
2007-10-10 14:40:00,239.65,239.69,239.61,239.61,539600000.0
2007-10-10 14:41:00,239.62,239.63,239.54,239.615,407900000.0
2007-10-10 14:42:00,239.615,239.63,239.5,239.51,1527999999.0
2007-10-10 14:43:00,239.51,239.54,239.44,239.47,576999998.0
2007-10-10 14:44:00,239.47,239.5,239.45,239.49,638399999.0
2007-10-10 14:45:00,239.49,239.53,239.445,239.53,602000000.0
2007-10-10 14:46:00,239.52,239.54,239.465,239.48,442600000.0
2007-10-10 14:47:00,239.48,239.51,239.46,239.46,274000000.0
2007-10-10 14:48:00,239.48,239.53,239.46,239.53,474300002.0
2007-10-10 14:49:00,239.53,239.57,239.51,239.52,531799999.0
2007-10-10 14:50:00,239.52,239.55,239.43,239.43,649099998.0
2007-10-10 14:51:00,239.43,239.52,239.43,239.5,894000000.0
2007-10-10 14:52:00,239.5,239.505,239.455,239.48,622400000.0
2007-10-10 14:53:00,239.48,239.56,239.48,239.53,1098100003.0
2007-10-10 14:54:00,239.53,239.54,239.48,239.485,439199999.0
2007-10-10 14:55:00,239.48,239.55,239.48,239.54,780299999.0
2007-10-10 14:56:00,239.53,239.56,239.5,239.51,485100002.0
2007-10-10 14:57:00,239.51,239.57,239.5,239.53,374799998.0
2007-10-10 14:58:00,239.52,239.57,239.51,239.57,536900003.0
2007-10-10 14:59:00,239.57,239.58,239.545,239.55,227100000.0
2007-10-10 15:00:00,239.55,239.58,239.55,239.56,167500000.0
2007-10-10 15:01:00,239.55,239.55,239.495,239.52,348599999.0
2007-10-10 15:02:00,239.52,239.54,239.49,239.52,587600000.0
2007-10-10 15:03:00,239.52,239.54,239.44,239.46,638800000.0
2007-10-10 15:04:00,239.46,239.46,239.41,239.42,799200004.0
2007-10-10 15:05:00,239.42,239.47,239.42,239.43,554199999.0
2007-10-10 15:06:00,239.42,239.48,239.41,239.47,1208400002.0
2007-10-10 15:07:00,239.48,239.49,239.47,239.47,189600000.0
2007-10-10 15:08:00,239.47,239.47,239.45,239.45,94800000.0
2007-10-10 15:09:00,239.45,239.45,239.4,239.43,365999999.0
2007-10-10 15:10:00,239.43,239.45,239.33,239.35,787200000.0
2007-10-10 15:11:00,239.34,239.37,239.295,239.3,591799999.0
2007-10-10 15:12:00,239.3,239.3,239.22,239.25,504799999.0
2007-10-10 15:13:00,239.25,239.36,239.25,239.34,1374000010.0
2007-10-10 15:14:00,239.35,239.36,239.34,239.36,282600000.0
2007-10-10 15:15:00,239.35,239.4,239.33,239.36,975099992.0
2007-10-10 15:16:00,239.36,239.36,239.25,239.3,1174699993.0
2007-10-10 15:17:00,239.3,239.34,239.3,239.32,324800000.0
2007-10-10 15:18:00,239.33,239.38,239.32,239.36,616800000.0
2007-10-10 15:19:00,239.37,239.44,239.37,239.43,479100000.0
2007-10-10 15:20:00,239.44,239.47,239.42,239.44,924900006.0
2007-10-10 15:21:00,239.43,239.45,239.4,239.41,428299999.0
2007-10-10 15:22:00,239.41,239.48,239.41,239.47,236800000.0
2007-10-10 15:23:00,239.48,239.5,239.43,239.45,357600000.0
2007-10-10 15:24:00,239.46,239.51,239.46,239.5,273400000.0
2007-10-10 15:25:00,239.495,239.55,239.49,239.52,548800000.0
2007-10-10 15:26:00,239.52,239.53,239.51,239.53,176000000.0
2007-10-10 15:27:00,239.53,239.56,239.53,239.56,417600000.0
2007-10-10 15:28:00,239.56,239.56,239.51,239.55,348400000.0
2007-10-10 15:29:00,239.53,239.54,239.5,239.5,458099996.0
2007-10-10 15:30:00,239.49,239.52,239.47,239.48,600900000.0
2007-10-10 15:31:00,239.48,239.52,239.46,239.47,400000000.0
2007-10-10 15:32:00,239.47,239.51,239.47,239.49,257900000.0
2007-10-10 15:33:00,239.49,239.5,239.48,239.49,131000000.0
2007-10-10 15:34:00,239.49,239.55,239.47,239.54,421999999.0
2007-10-10 15:35:00,239.54,239.57,239.505,239.54,744300001.0
2007-10-10 15:36:00,239.54,239.54,239.48,239.53,299200000.0
2007-10-10 15:37:00,239.53,239.55,239.48,239.52,742100003.0
2007-10-10 15:38:00,239.52,239.53,239.49,239.5,564200002.0
2007-10-10 15:39:00,239.51,239.55,239.49,239.54,341900001.0
2007-10-10 15:40:00,239.55,239.59,239.54,239.56,227600000.0
2007-10-10 15:41:00,239.56,239.56,239.51,239.54,239200000.0
2007-10-10 15:42:00,239.54,239.56,239.5,239.53,268500000.0
2007-10-10 15:43:00,239.53,239.54,239.49,239.52,275700001.0
2007-10-10 15:44:00,239.52,239.55,239.475,239.5,668600001.0
2007-10-10 15:45:00,239.5,239.52,239.48,239.49,356899999.0
2007-10-10 15:46:00,239.49,239.52,239.47,239.5,356599999.0
2007-10-10 15:47:00,239.51,239.51,239.455,239.47,320800000.0
2007-10-10 15:48:00,239.475,239.52,239.47,239.52,371200001.0
2007-10-10 15:49:00,239.52,239.55,239.51,239.525,316699999.0
2007-10-10 15:50:00,239.525,239.6,239.51,239.58,342099999.0
2007-10-10 15:51:00,239.57,239.61,239.55,239.58,451200000.0
2007-10-10 15:52:00,239.58,239.58,239.52,239.55,290671050.0
2007-10-10 15:53:00,239.55,239.58,239.51,239.54,185400001.0
2007-10-10 15:54:00,239.54,239.54,239.495,239.5,280900001.0
2007-10-10 15:55:00,239.52,239.52,239.44,239.45,336099999.0
2007-10-10 15:56:00,239.455,239.48,239.41,239.45,268700000.0
2007-10-10 15:57:00,239.46,239.48,239.43,239.48,323599998.0
2007-10-10 15:58:00,239.48,239.54,239.48,239.52,328700000.0
2007-10-10 15:59:00,239.52,239.52,239.355,239.38,537100000.0
2007-10-10 16:00:00,239.37,239.49,239.325,239.48,1634300007.0
2007-10-10 16:01:00,239.475,239.5,239.455,239.46,777600001.0
2007-10-10 16:02:00,239.46,239.52,239.46,239.49,341800001.0
2007-10-10 16:03:00,239.49,239.51,239.48,239.51,161100000.0
2007-10-10 16:04:00,239.51,239.54,239.49,239.49,458300000.0
2007-10-10 16:05:00,239.49,239.52,239.45,239.48,435500000.0
2007-10-10 16:06:00,239.48,239.53,239.48,239.49,349200000.0
2007-10-10 16:07:00,239.49,239.49,239.39,239.46,496500000.0
2007-10-10 16:08:00,239.44,239.45,239.34,239.36,325399999.0
2007-10-10 16:09:00,239.36,239.37,239.28,239.28,518500000.0
2007-10-10 16:10:00,239.28,239.3,239.18,239.2,1264000004.0
2007-10-10 16:11:00,239.21,239.23,239.165,239.19,206900000.0
2007-10-10 16:12:00,239.18,239.34,239.18,239.32,709999999.0
2007-10-10 16:13:00,239.32,239.37,239.29,239.31,398500001.0
2007-10-10 16:14:00,239.31,239.36,239.25,239.27,709200000.0
2007-10-10 16:15:00,239.27,239.33,239.27,239.31,668400000.0
2007-10-10 16:16:00,239.31,239.33,239.29,239.32,193200000.0
2007-10-10 16:17:00,239.32,239.33,239.27,239.3,804200000.0
2007-10-10 16:18:00,239.31,239.37,239.28,239.335,822500002.0
2007-10-10 16:19:00,239.34,239.35,239.295,239.34,297600000.0
2007-10-10 16:20:00,239.34,239.39,239.29,239.3,720800001.0
2007-10-10 16:21:00,239.3,239.39,239.295,239.37,419699999.0
2007-10-10 16:22:00,239.37,239.39,239.33,239.35,569799999.0
2007-10-10 16:23:00,239.35,239.38,239.335,239.375,409700001.0
2007-10-10 16:24:00,239.375,239.41,239.37,239.37,246000000.0
2007-10-10 16:25:00,239.37,239.37,239.32,239.34,393699999.0
2007-10-10 16:26:00,239.34,239.35,239.31,239.34,349000000.0
2007-10-10 16:27:00,239.34,239.34,239.26,239.29,344100000.0
2007-10-10 16:28:00,239.29,239.32,239.26,239.32,128800000.0
2007-10-10 16:29:00,239.31,239.34,239.275,239.34,332000000.0
2007-10-10 16:30:00,239.34,239.34,239.31,239.32,272000001.0
2007-10-10 16:31:00,239.32,239.37,239.31,239.35,532000001.0
2007-10-10 16:32:00,239.35,239.44,239.35,239.43,707200000.0
2007-10-10 16:33:00,239.43,239.525,239.42,239.525,1570699984.0
2007-10-10 16:34:00,239.525,239.535,239.48,239.48,902499999.0
2007-10-10 16:35:00,239.48,239.49,239.44,239.46,684000000.0
2007-10-10 16:36:00,239.45,239.47,239.42,239.45,739900002.0
2007-10-10 16:37:00,239.45,239.45,239.4,239.42,180600000.0
2007-10-10 16:38:00,239.41,239.45,239.4,239.4,326199999.0
2007-10-10 16:39:00,239.4,239.41,239.32,239.33,373500000.0
2007-10-10 16:40:00,239.33,239.39,239.32,239.38,858800003.0
2007-10-10 16:41:00,239.375,239.42,239.34,239.41,573700001.0
2007-10-10 16:42:00,239.41,239.41,239.35,239.36,446600000.0
2007-10-10 16:43:00,239.37,239.38,239.3,239.32,406400001.0
2007-10-10 16:44:00,239.32,239.39,239.31,239.38,696700002.0
2007-10-10 16:45:00,239.38,239.4,239.37,239.39,449800000.0
2007-10-10 16:46:00,239.39,239.39,239.34,239.37,328000000.0
2007-10-10 16:47:00,239.36,239.37,239.34,239.35,195199999.0
2007-10-10 16:48:00,239.35,239.36,239.33,239.34,314800000.0
2007-10-10 16:49:00,239.34,239.34,239.29,239.31,737100000.0
2007-10-10 16:50:00,239.31,239.33,239.3,239.3,270800000.0
2007-10-10 16:51:00,239.3,239.3,239.23,239.25,164100000.0
2007-10-10 16:52:00,239.26,239.27,239.18,239.19,283500000.0
2007-10-10 16:53:00,239.19,239.23,239.19,239.22,440800000.0
2007-10-10 16:54:00,239.22,239.26,239.16,239.26,559199998.0
2007-10-10 16:55:00,239.26,239.335,239.25,239.27,591999999.0
2007-10-10 16:56:00,239.27,239.34,239.27,239.3,346399999.0
2007-10-10 16:57:00,239.31,239.33,239.27,239.33,483900001.0
2007-10-10 16:58:00,239.33,239.35,239.295,239.3,363800001.0
2007-10-10 16:59:00,239.29,239.3,239.25,239.29,1017199997.0
2007-10-10 17:00:00,239.29,239.35,239.25,239.35,711500000.0
2007-10-10 17:01:00,239.35,239.36,239.32,239.33,232300001.0
2007-10-10 17:02:00,239.32,239.32,239.28,239.32,371700000.0
2007-10-10 17:03:00,239.33,239.35,239.3,239.33,272300000.0
2007-10-10 17:04:00,239.34,239.34,239.31,239.31,225500001.0
2007-10-10 17:05:00,239.3,239.37,239.3,239.36,223600001.0
2007-10-10 17:06:00,239.36,239.41,239.34,239.41,802299998.0
2007-10-10 17:07:00,239.405,239.46,239.385,239.385,511600000.0
2007-10-10 17:08:00,239.39,239.51,239.385,239.45,446000000.0
2007-10-10 17:09:00,239.44,239.45,239.41,239.43,273900000.0
2007-10-10 17:10:00,239.42,239.44,239.4,239.43,308500000.0
2007-10-10 17:11:00,239.43,239.45,239.42,239.45,134000000.0
2007-10-10 17:12:00,239.45,239.47,239.44,239.47,117900000.0
2007-10-10 17:13:00,239.46,239.48,239.46,239.48,87600000.0
2007-10-10 17:14:00,239.48,239.51,239.445,239.47,306000000.0
2007-10-10 17:15:00,239.47,239.49,239.46,239.49,381699999.0
2007-10-10 17:16:00,239.49,239.56,239.49,239.56,584600000.0
2007-10-10 17:17:00,239.55,239.58,239.47,239.48,1357900006.0
2007-10-10 17:18:00,239.48,239.51,239.47,239.5,278000000.0
2007-10-10 17:19:00,239.5,239.5,239.47,239.49,132900000.0
2007-10-10 17:20:00,239.49,239.49,239.45,239.45,345800000.0
2007-10-10 17:21:00,239.45,239.48,239.43,239.47,398600002.0
2007-10-10 17:22:00,239.47,239.55,239.47,239.54,328200000.0
2007-10-10 17:23:00,239.54,239.57,239.52,239.54,516300001.0
2007-10-10 17:24:00,239.54,239.58,239.52,239.565,345700001.0
2007-10-10 17:25:00,239.565,239.61,239.56,239.57,823000002.0
2007-10-10 17:26:00,239.58,239.61,239.58,239.6,348600000.0
2007-10-10 17:27:00,239.6,239.62,239.59,239.61,354900000.0
2007-10-10 17:28:00,239.61,239.62,239.57,239.58,250400000.0
2007-10-10 17:29:00,239.575,239.575,239.495,239.56,693699999.0
2007-10-10 17:30:00,239.56,239.58,239.52,239.53,457200000.0
2007-10-10 17:31:00,239.53,239.545,239.51,239.54,638099999.0
2007-10-10 17:32:00,239.54,239.56,239.48,239.49,478000000.0
2007-10-10 17:33:00,239.49,239.57,239.49,239.54,438000000.0
2007-10-10 17:34:00,239.54,239.6,239.53,239.57,449800000.0
2007-10-10 17:35:00,239.56,239.66,239.55,239.66,715500000.0
2007-10-10 17:36:00,239.64,239.69,239.59,239.6,757500001.0
2007-10-10 17:37:00,239.605,239.61,239.55,239.555,468200000.0
2007-10-10 17:38:00,239.56,239.62,239.54,239.59,557500000.0
2007-10-10 17:39:00,239.59,239.61,239.56,239.58,287300002.0
2007-10-10 17:40:00,239.58,239.63,239.57,239.6,313200000.0
2007-10-10 17:41:00,239.6,239.63,239.58,239.61,641900001.0
2007-10-10 17:42:00,239.61,239.61,239.55,239.56,288800000.0
2007-10-10 17:43:00,239.56,239.61,239.55,239.6,264099999.0
2007-10-10 17:44:00,239.6,239.63,239.59,239.6,361900001.0
2007-10-10 17:45:00,239.6,239.6,239.56,239.57,353700003.0
2007-10-10 17:46:00,239.57,239.59,239.56,239.57,398200002.0
2007-10-10 17:47:00,239.57,239.57,239.5,239.52,414199999.0
2007-10-10 17:48:00,239.52,239.54,239.5,239.54,576000000.0
2007-10-10 17:49:00,239.54,239.54,239.46,239.46,370600000.0
2007-10-10 17:50:00,239.46,239.46,239.37,239.38,493200000.0
2007-10-10 17:51:00,239.38,239.42,239.36,239.38,510800000.0
2007-10-10 17:52:00,239.38,239.38,239.32,239.32,344300000.0
2007-10-10 17:53:00,239.32,239.35,239.28,239.28,412000000.0
2007-10-10 17:54:00,239.29,239.36,239.26,239.35,476400000.0
2007-10-10 17:55:00,239.35,239.36,239.32,239.34,337600000.0
2007-10-10 17:56:00,239.34,239.38,239.32,239.36,340999999.0
2007-10-10 17:57:00,239.37,239.37,239.32,239.33,237199999.0
2007-10-10 17:58:00,239.32,239.36,239.32,239.34,91400000.0
2007-10-10 17:59:00,239.34,239.41,239.33,239.41,289600000.0
2007-10-10 18:00:00,239.41,239.46,239.41,239.45,168400000.0
2007-10-10 18:01:00,239.45,239.46,239.41,239.42,176200000.0
2007-10-10 18:02:00,239.42,239.45,239.42,239.45,127500000.0
2007-10-10 18:03:00,239.45,239.45,239.43,239.45,151699999.0
2007-10-10 18:04:00,239.43,239.45,239.41,239.44,163400000.0
2007-10-10 18:05:00,239.43,239.45,239.42,239.43,150500000.0
2007-10-10 18:06:00,239.43,239.43,239.35,239.36,188800000.0
2007-10-10 18:07:00,239.36,239.38,239.35,239.37,112400000.0
2007-10-10 18:08:00,239.37,239.39,239.34,239.39,268700000.0
2007-10-10 18:09:00,239.39,239.4,239.35,239.37,193000000.0
2007-10-10 18:10:00,239.36,239.37,239.335,239.34,75200000.0
2007-10-10 18:11:00,239.335,239.36,239.29,239.32,170100000.0
2007-10-10 18:12:00,239.32,239.35,239.32,239.34,99400000.0
2007-10-10 18:13:00,239.34,239.39,239.32,239.35,258800000.0
2007-10-10 18:14:00,239.36,239.37,239.33,239.36,455600003.0
2007-10-10 18:15:00,239.36,239.36,239.31,239.33,88000000.0
2007-10-10 18:16:00,239.32,239.33,239.3,239.32,101600000.0
2007-10-10 18:17:00,239.32,239.33,239.28,239.33,509400002.0
2007-10-10 18:18:00,239.33,239.39,239.33,239.36,435900001.0
2007-10-10 18:19:00,239.35,239.36,239.35,239.35,172400000.0
2007-10-10 18:20:00,239.35,239.4,239.345,239.38,243700000.0
2007-10-10 18:21:00,239.37,239.38,239.345,239.35,224300000.0
2007-10-10 18:22:00,239.35,239.36,239.33,239.33,167200000.0
2007-10-10 18:23:00,239.33,239.33,239.32,239.33,68800000.0
2007-10-10 18:24:00,239.32,239.34,239.32,239.33,124600000.0
2007-10-10 18:25:00,239.33,239.36,239.32,239.36,436800000.0
2007-10-10 18:26:00,239.36,239.41,239.36,239.4,274300001.0
2007-10-10 18:27:00,239.4,239.45,239.39,239.44,488599997.0
2007-10-10 18:28:00,239.45,239.45,239.41,239.42,140100000.0
2007-10-10 18:29:00,239.41,239.43,239.4,239.42,388800000.0
2007-10-10 18:30:00,239.42,239.42,239.38,239.39,177700000.0
2007-10-10 18:31:00,239.38,239.39,239.37,239.37,73200001.0
2007-10-10 18:32:00,239.37,239.46,239.37,239.43,251300000.0
2007-10-10 18:33:00,239.43,239.49,239.43,239.48,370800000.0
2007-10-10 18:34:00,239.48,239.48,239.38,239.39,234000000.0
2007-10-10 18:35:00,239.4,239.4,239.37,239.38,147200000.0
2007-10-10 18:36:00,239.38,239.4,239.365,239.39,176400000.0
2007-10-10 18:37:00,239.39,239.44,239.39,239.44,248400000.0
2007-10-10 18:38:00,239.43,239.43,239.36,239.37,171900001.0
2007-10-10 18:39:00,239.37,239.4,239.36,239.38,239200000.0
2007-10-10 18:40:00,239.39,239.41,239.39,239.41,104000000.0
2007-10-10 18:41:00,239.39,239.42,239.37,239.4,119200000.0
2007-10-10 18:42:00,239.4,239.4,239.36,239.37,137700000.0
2007-10-10 18:43:00,239.37,239.39,239.34,239.36,295600000.0
2007-10-10 18:44:00,239.35,239.37,239.35,239.37,53400000.0
2007-10-10 18:45:00,239.36,239.39,239.36,239.39,181200000.0
2007-10-10 18:46:00,239.4,239.4,239.39,239.4,130400000.0
2007-10-10 18:47:00,239.39,239.4,239.36,239.37,532200002.0
2007-10-10 18:48:00,239.37,239.44,239.37,239.44,163200000.0
2007-10-10 18:49:00,239.44,239.48,239.41,239.42,329900003.0
2007-10-10 18:50:00,239.415,239.43,239.36,239.37,311700000.0
2007-10-10 18:51:00,239.37,239.38,239.36,239.36,153300000.0
2007-10-10 18:52:00,239.36,239.37,239.33,239.37,201800000.0
2007-10-10 18:53:00,239.36,239.41,239.36,239.41,215300000.0
2007-10-10 18:54:00,239.41,239.46,239.39,239.43,633500001.0
2007-10-10 18:55:00,239.43,239.43,239.42,239.42,254000000.0
2007-10-10 18:56:00,239.42,239.45,239.42,239.45,68000000.0
2007-10-10 18:57:00,239.45,239.46,239.43,239.45,252400001.0
2007-10-10 18:58:00,239.45,239.47,239.45,239.46,155200000.0
2007-10-10 18:59:00,239.46,239.47,239.46,239.47,62400000.0
2007-10-10 19:00:00,239.47,239.47,239.45,239.46,185200000.0
2007-10-10 19:01:00,239.46,239.46,239.42,239.44,198700000.0
2007-10-10 19:02:00,239.44,239.44,239.41,239.43,64200000.0
2007-10-10 19:03:00,239.43,239.43,239.4,239.41,201200000.0
2007-10-10 19:04:00,239.41,239.41,239.37,239.41,418800000.0
2007-10-10 19:05:00,239.41,239.46,239.41,239.45,315000001.0
2007-10-10 19:06:00,239.46,239.46,239.44,239.44,155200000.0
2007-10-10 19:07:00,239.44,239.5,239.435,239.48,390900000.0
2007-10-10 19:08:00,239.47,239.53,239.47,239.53,563100000.0
2007-10-10 19:09:00,239.51,239.52,239.48,239.49,260400004.0
2007-10-10 19:10:00,239.49,239.5,239.44,239.46,261200000.0
2007-10-10 19:11:00,239.46,239.47,239.45,239.45,139600000.0
2007-10-10 19:12:00,239.45,239.45,239.4,239.42,132000000.0
2007-10-10 19:13:00,239.42,239.44,239.42,239.435,74400000.0
2007-10-10 19:14:00,239.44,239.44,239.43,239.43,12000000.0
2007-10-10 19:15:00,239.43,239.44,239.39,239.41,133600000.0
2007-10-10 19:16:00,239.41,239.41,239.35,239.36,188800000.0
2007-10-10 19:17:00,239.34,239.37,239.29,239.33,479499999.0
2007-10-10 19:18:00,239.34,239.375,239.33,239.35,269099999.0
2007-10-10 19:19:00,239.35,239.37,239.31,239.33,335100000.0
2007-10-10 19:20:00,239.34,239.35,239.29,239.29,160000000.0
2007-10-10 19:21:00,239.29,239.3,239.235,239.25,1179500006.0
2007-10-10 19:22:00,239.25,239.255,239.22,239.22,184000000.0
2007-10-10 19:23:00,239.22,239.26,239.215,239.26,235500000.0
2007-10-10 19:24:00,239.26,239.29,239.24,239.29,406199998.0
2007-10-10 19:25:00,239.29,239.29,239.23,239.235,759400001.0
2007-10-10 19:26:00,239.23,239.24,239.19,239.22,186900000.0
2007-10-10 19:27:00,239.22,239.23,239.17,239.17,507000000.0
2007-10-10 19:28:00,239.17,239.18,239.12,239.15,430400001.0
2007-10-10 19:29:00,239.16,239.16,239.12,239.13,243200000.0
2007-10-10 19:30:00,239.13,239.15,239.12,239.15,440300000.0
2007-10-10 19:31:00,239.15,239.24,239.15,239.23,395599999.0
2007-10-10 19:32:00,239.22,239.24,239.22,239.22,159700000.0
2007-10-10 19:33:00,239.22,239.22,238.995,238.995,648600000.0
2007-10-10 19:34:00,238.99,239.09,238.93,239.09,999699995.0
2007-10-10 19:35:00,239.09,239.11,239.06,239.08,550100000.0
2007-10-10 19:36:00,239.08,239.105,238.97,239.0,544300000.0
2007-10-10 19:37:00,239.01,239.03,238.99,239.03,310700001.0
2007-10-10 19:38:00,239.04,239.07,239.02,239.03,720400000.0
2007-10-10 19:39:00,239.03,239.07,239.01,239.02,468799999.0
2007-10-10 19:40:00,239.02,239.04,238.99,239.0,243500000.0
2007-10-10 19:41:00,239.0,239.04,238.96,239.04,710000000.0
2007-10-10 19:42:00,239.04,239.1,239.03,239.09,724899997.0
2007-10-10 19:43:00,239.09,239.13,239.09,239.12,156400000.0
2007-10-10 19:44:00,239.13,239.13,239.08,239.1,156000000.0
2007-10-10 19:45:00,239.08,239.21,239.08,239.18,623000001.0
2007-10-10 19:46:00,239.18,239.225,239.13,239.17,743800001.0
2007-10-10 19:47:00,239.17,239.2,239.16,239.2,132600000.0
2007-10-10 19:48:00,239.19,239.2,239.12,239.14,341400000.0
2007-10-10 19:49:00,239.14,239.15,239.115,239.14,60000000.0
2007-10-10 19:50:00,239.14,239.18,239.14,239.16,82800000.0
2007-10-10 19:51:00,239.17,239.19,239.17,239.17,34400000.0
2007-10-10 19:52:00,239.18,239.19,239.17,239.19,124000000.0
2007-10-10 19:53:00,239.18,239.19,239.17,239.19,132000000.0
2007-10-10 19:54:00,239.19,239.22,239.19,239.22,466000000.0
2007-10-10 19:55:00,239.22,239.23,239.21,239.22,80400000.0
2007-10-10 19:56:00,239.23,239.23,239.12,239.17,409200000.0
2007-10-10 19:57:00,239.17,239.24,239.17,239.2,434999998.0
2007-10-10 19:58:00,239.21,239.23,239.19,239.22,678499996.0
2007-10-10 19:59:00,239.22,239.23,239.2,239.2,160400000.0
2007-10-10 20:00:00,239.19,239.22,239.19,239.22,407699999.0
2007-10-10 20:01:00,239.22,239.23,239.19,239.19,169200000.0
2007-10-10 20:02:00,239.2,239.21,239.18,239.19,273600001.0
2007-10-10 20:03:00,239.19,239.19,239.12,239.14,108000000.0
2007-10-10 20:04:00,239.14,239.14,239.1,239.11,172900000.0
2007-10-10 20:05:00,239.11,239.13,239.09,239.11,199600002.0
2007-10-10 20:06:00,239.11,239.11,239.04,239.05,109200000.0
2007-10-10 20:07:00,239.04,239.06,239.03,239.06,126800000.0
2007-10-10 20:08:00,239.06,239.13,239.05,239.13,836800008.0
2007-10-10 20:09:00,239.14,239.14,239.105,239.125,549200004.0
2007-10-10 20:10:00,239.125,239.14,239.09,239.095,362700001.0
2007-10-10 20:11:00,239.09,239.12,239.09,239.12,211600001.0
2007-10-10 20:12:00,239.12,239.18,239.11,239.17,535900002.0
2007-10-10 20:13:00,239.17,239.2,239.12,239.13,439999999.0
2007-10-10 20:14:00,239.13,239.13,239.08,239.1,260100003.0
2007-10-10 20:15:00,239.1,239.1,239.07,239.07,288800000.0
2007-10-10 20:16:00,239.08,239.12,239.08,239.1,251700000.0
2007-10-10 20:17:00,239.11,239.13,239.09,239.12,178900000.0
2007-10-10 20:18:00,239.11,239.2,239.11,239.18,349100003.0
2007-10-10 20:19:00,239.18,239.2,239.18,239.19,312400000.0
2007-10-10 20:20:00,239.19,239.21,239.18,239.2,318000000.0
2007-10-10 20:21:00,239.21,239.22,239.2,239.22,411999994.0
2007-10-10 20:22:00,239.22,239.22,239.195,239.2,152000000.0
2007-10-10 20:23:00,239.195,239.195,239.17,239.19,318100001.0
2007-10-10 20:24:00,239.19,239.2,239.18,239.2,174000000.0
2007-10-10 20:25:00,239.2,239.21,239.19,239.21,140400000.0
2007-10-10 20:26:00,239.21,239.22,239.2,239.22,290400000.0
2007-10-10 20:27:00,239.21,239.25,239.205,239.225,244100000.0
2007-10-10 20:28:00,239.225,239.29,239.225,239.29,675800001.0
2007-10-10 20:29:00,239.29,239.31,239.28,239.29,277200000.0
2007-10-10 20:30:00,239.29,239.35,239.29,239.35,256400001.0
2007-10-10 20:31:00,239.33,239.35,239.3,239.33,491100003.0
2007-10-10 20:32:00,239.33,239.35,239.32,239.33,732900004.0
2007-10-10 20:33:00,239.33,239.36,239.33,239.35,356800003.0
2007-10-10 20:34:00,239.35,239.38,239.34,239.365,312000000.0
2007-10-10 20:35:00,239.365,239.38,239.34,239.36,376700000.0
2007-10-10 20:36:00,239.36,239.37,239.305,239.31,181000000.0
2007-10-10 20:37:00,239.31,239.32,239.28,239.28,149100000.0
2007-10-10 20:38:00,239.27,239.28,239.26,239.27,80400000.0
2007-10-10 20:39:00,239.26,239.27,239.25,239.26,171200000.0
2007-10-10 20:40:00,239.26,239.26,239.21,239.21,202500000.0
2007-10-10 20:41:00,239.2,239.22,239.16,239.16,184400000.0
2007-10-10 20:42:00,239.17,239.21,239.17,239.2,290400000.0
2007-10-10 20:43:00,239.2,239.26,239.19,239.23,623199995.0
2007-10-10 20:44:00,239.23,239.29,239.23,239.26,543800004.0
2007-10-10 20:45:00,239.26,239.26,239.23,239.26,104100000.0
2007-10-10 20:46:00,239.25,239.3,239.24,239.29,135300000.0
2007-10-10 20:47:00,239.3,239.3,239.28,239.3,53700000.0
2007-10-10 20:48:00,239.3,239.32,239.27,239.305,212500000.0
2007-10-10 20:49:00,239.31,239.35,239.3,239.35,265300001.0
2007-10-10 20:50:00,239.35,239.35,239.31,239.35,304400000.0
2007-10-10 20:51:00,239.35,239.35,239.3,239.32,385499999.0
2007-10-10 20:52:00,239.32,239.33,239.31,239.32,119600000.0
2007-10-10 20:53:00,239.31,239.32,239.27,239.28,89200000.0
2007-10-10 20:54:00,239.28,239.29,239.26,239.28,219900000.0
2007-10-10 20:55:00,239.27,239.29,239.26,239.27,100400000.0
2007-10-10 20:56:00,239.27,239.31,239.27,239.31,136000000.0
2007-10-10 20:57:00,239.31,239.35,239.28,239.33,200600000.0
2007-10-10 20:58:00,239.34,239.36,239.31,239.34,252899997.0
2007-10-10 20:59:00,239.36,239.38,239.32,239.34,223800000.0
2007-10-10 21:00:00,239.33,239.34,239.29,239.31,437700000.0
2007-10-10 21:01:00,239.31,239.32,239.28,239.3,265600002.0
2007-10-10 21:02:00,239.32,239.4,239.32,239.37,512300001.0
2007-10-10 21:03:00,239.37,239.38,239.33,239.34,319899999.0
2007-10-10 21:04:00,239.37,239.39,239.31,239.38,669200000.0
2007-10-10 21:05:00,239.39,239.41,239.37,239.41,165800000.0
2007-10-10 21:06:00,239.41,239.41,239.37,239.4,78800000.0
2007-10-10 21:07:00,239.37,239.4,239.31,239.36,824800000.0
2007-10-10 21:08:00,239.36,239.36,239.34,239.34,85600000.0
2007-10-10 21:09:00,239.35,239.35,239.34,239.34,102400000.0
2007-10-10 21:10:00,239.34,239.39,239.33,239.37,431500000.0
2007-10-10 21:11:00,239.37,239.37,239.32,239.35,177199999.0
2007-10-10 21:12:00,239.35,239.4,239.33,239.36,521700004.0
2007-10-10 21:13:00,239.36,239.36,239.31,239.32,195700000.0
2007-10-10 21:14:00,239.33,239.35,239.31,239.35,315900000.0
2007-10-10 21:15:00,239.35,239.36,239.33,239.36,302800001.0
2007-10-10 21:16:00,239.35,239.37,239.35,239.36,32400000.0
2007-10-10 21:17:00,239.35,239.35,239.31,239.34,117700000.0
2007-10-10 21:18:00,239.34,239.34,239.29,239.32,212700000.0
2007-10-10 21:19:00,239.32,239.32,239.28,239.31,91500000.0
2007-10-10 21:20:00,239.31,239.35,239.29,239.34,101000001.0
2007-10-10 21:21:00,239.34,239.35,239.31,239.31,23600000.0
2007-10-10 21:22:00,239.33,239.35,239.305,239.35,94900000.0
2007-10-10 21:23:00,239.35,239.39,239.35,239.365,225400000.0
2007-10-10 21:24:00,239.37,239.42,239.36,239.4,464599998.0
2007-10-10 21:25:00,239.41,239.43,239.4,239.4,77200000.0
2007-10-10 21:26:00,239.4,239.42,239.39,239.4,249100000.0
2007-10-10 21:27:00,239.4,239.42,239.385,239.385,234300001.0
2007-10-10 21:28:00,239.38,239.42,239.375,239.385,756600002.0
2007-10-10 21:29:00,239.39,239.42,239.36,239.37,674500003.0
2007-10-10 21:30:00,239.37,239.39,239.32,239.33,579600000.0
2007-10-10 21:31:00,239.34,239.36,239.305,239.305,467399998.0
2007-10-10 21:32:00,239.29,239.33,239.29,239.31,543200001.0
2007-10-10 21:33:00,239.31,239.31,239.27,239.295,129099998.0
2007-10-10 21:34:00,239.285,239.3,239.28,239.29,114899998.0
2007-10-10 21:35:00,239.29,239.3,239.28,239.29,72000000.0
2007-10-10 21:36:00,239.3,239.34,239.3,239.33,459299999.0
2007-10-10 21:37:00,239.32,239.33,239.29,239.32,208699997.0
2007-10-10 21:38:00,239.32,239.33,239.31,239.32,90700000.0
2007-10-10 21:39:00,239.32,239.32,239.3,239.31,58400000.0
2007-10-10 21:40:00,239.31,239.33,239.31,239.33,22400000.0
2007-10-10 21:41:00,239.32,239.33,239.31,239.315,33100000.0
2007-10-10 21:42:00,239.315,239.32,239.3,239.32,184900001.0
2007-10-10 21:43:00,239.32,239.33,239.32,239.32,69200000.0
2007-10-10 21:44:00,239.32,239.33,239.3,239.31,308800000.0
2007-10-10 21:45:00,239.32,239.32,239.29,239.29,391700002.0
2007-10-10 21:46:00,239.3,239.31,239.285,239.29,279100000.0
2007-10-10 21:47:00,239.29,239.29,239.27,239.28,182700001.0
2007-10-10 21:48:00,239.28,239.29,239.27,239.28,91300000.0
2007-10-10 21:49:00,239.28,239.3,239.24,239.29,396799999.0
2007-10-10 21:50:00,239.28,239.3,239.28,239.3,83700000.0
2007-10-10 21:51:00,239.3,239.32,239.28,239.31,302900001.0
2007-10-10 21:52:00,239.31,239.31,239.27,239.29,83200000.0
2007-10-10 21:53:00,239.29,239.31,239.25,239.3,163899999.0
2007-10-10 21:54:00,239.32,239.39,239.31,239.37,282800000.0
2007-10-10 21:55:00,239.37,239.4,239.36,239.37,368800000.0
2007-10-10 21:56:00,239.37,239.38,239.35,239.36,678999998.0
2007-10-10 21:57:00,239.37,239.38,239.35,239.36,151800000.0
2007-10-10 21:58:00,239.36,239.42,239.34,239.415,606299995.0
2007-10-10 21:59:00,239.42,239.44,239.415,239.44,199200001.0
2007-10-10 22:00:00,239.44,239.44,239.35,239.35,138400000.0
2007-10-10 22:01:00,239.35,239.35,239.31,239.32,1025199992.0
2007-10-10 22:02:00,239.31,239.32,239.27,239.29,228400000.0
2007-10-10 22:03:00,239.29,239.29,239.27,239.29,161200000.0
2007-10-10 22:04:00,239.29,239.31,239.26,239.3,150800000.0
2007-10-10 22:05:00,239.3,239.33,239.3,239.33,80800000.0
2007-10-10 22:06:00,239.33,239.33,239.3,239.31,299200000.0
2007-10-10 22:07:00,239.32,239.32,239.275,239.29,90300000.0
2007-10-10 22:08:00,239.31,239.31,239.27,239.28,203300000.0
2007-10-10 22:09:00,239.28,239.33,239.25,239.33,156000000.0
2007-10-10 22:10:00,239.33,239.34,239.3,239.32,72400000.0
2007-10-10 22:11:00,239.32,239.33,239.29,239.31,236299999.0
2007-10-10 22:12:00,239.31,239.33,239.31,239.32,41400000.0
2007-10-10 22:13:00,239.32,239.355,239.32,239.355,109400000.0
2007-10-10 22:14:00,239.35,239.41,239.35,239.4,617100000.0
2007-10-10 22:15:00,239.405,239.405,239.4,239.4,19200000.0
2007-10-10 22:16:00,239.4,239.4,239.4,239.4,58700000.0
2007-10-10 22:17:00,239.395,239.43,239.395,239.43,312299997.0
2007-10-10 22:18:00,239.425,239.45,239.42,239.45,110800000.0
2007-10-10 22:19:00,239.45,239.46,239.42,239.43,102800000.0
2007-10-10 22:20:00,239.43,239.43,239.41,239.42,126800000.0
2007-10-10 22:21:00,239.42,239.42,239.39,239.41,105600000.0
2007-10-10 22:22:00,239.41,239.41,239.4,239.41,47200000.0
2007-10-10 22:23:00,239.41,239.41,239.4,239.41,142000000.0
2007-10-10 22:24:00,239.41,239.435,239.4,239.43,208800000.0
2007-10-10 22:25:00,239.43,239.48,239.43,239.46,250400000.0
2007-10-10 22:26:00,239.46,239.46,239.445,239.45,17200000.0
2007-10-10 22:27:00,239.45,239.46,239.43,239.43,195800000.0
2007-10-10 22:28:00,239.43,239.45,239.42,239.45,227500002.0
2007-10-10 22:29:00,239.44,239.46,239.44,239.45,224700001.0
2007-10-10 22:30:00,239.45,239.49,239.45,239.47,319000001.0
2007-10-10 22:31:00,239.48,239.51,239.44,239.46,277400000.0
2007-10-10 22:32:00,239.46,239.475,239.44,239.45,177900000.0
2007-10-10 22:33:00,239.45,239.46,239.44,239.44,73600000.0
2007-10-10 22:34:00,239.44,239.48,239.42,239.48,138600000.0
2007-10-10 22:35:00,239.48,239.48,239.48,239.48,13600000.0
2007-10-10 22:36:00,239.48,239.48,239.48,239.48,7200000.0
2007-10-10 22:37:00,239.48,239.49,239.48,239.49,22800000.0
2007-10-10 22:38:00,239.49,239.49,239.49,239.49,4000000.0
2007-10-10 22:39:00,239.485,239.49,239.465,239.47,217600001.0
2007-10-10 22:40:00,239.47,239.48,239.46,239.46,142800000.0
2007-10-10 22:41:00,239.431,239.446,239.392,239.426,398000000.0
2007-10-10 22:42:00,239.46,239.48,239.45,239.46,103200000.0
2007-10-10 22:43:00,239.46,239.46,239.45,239.46,44000000.0
2007-10-10 22:44:00,239.46,239.46,239.43,239.43,119600000.0
2007-10-10 22:45:00,239.43,239.47,239.4,239.45,254800000.0
2007-10-10 22:46:00,239.45,239.48,239.41,239.47,252500000.0
2007-10-10 22:47:00,239.47,239.49,239.46,239.49,83600000.0
2007-10-10 22:48:00,239.49,239.5,239.49,239.49,21200000.0
2007-10-10 22:49:00,239.49,239.49,239.47,239.48,6800000.0
2007-10-10 22:50:00,239.48,239.48,239.44,239.45,34400000.0
2007-10-10 22:51:00,239.45,239.46,239.38,239.38,125400000.0
2007-10-10 22:52:00,239.4,239.43,239.38,239.4,355700000.0
2007-10-10 22:53:00,239.41,239.42,239.4,239.41,180100000.0
2007-10-10 22:54:00,239.4,239.42,239.38,239.39,112600000.0
2007-10-10 22:55:00,239.35,239.4,239.35,239.4,40100000.0
2007-10-10 22:56:00,239.4,239.44,239.4,239.43,128700000.0
2007-10-10 22:57:00,239.42,239.45,239.42,239.45,235600000.0
2007-10-10 22:58:00,239.45,239.45,239.45,239.45,88000000.0
2007-10-10 22:59:00,239.46,239.49,239.41,239.41,293200000.0
2007-10-10 23:00:00,239.44,239.44,239.3,239.33,164500000.0
2007-10-10 23:01:00,239.33,239.36,239.33,239.35,55400000.0
2007-10-10 23:02:00,239.35,239.36,239.3,239.3,58400000.0
2007-10-10 23:03:00,239.29,239.3,239.25,239.29,25300000.0
2007-10-10 23:04:00,239.3,239.32,239.26,239.29,132900000.0
2007-10-10 23:05:00,239.29,239.34,239.25,239.29,284300000.0
2007-10-10 23:06:00,239.3,239.35,239.3,239.34,49900000.0
2007-10-10 23:07:00,239.34,239.37,239.31,239.31,12800000.0
2007-10-10 23:08:00,239.31,239.32,239.31,239.31,32800000.0
2007-10-10 23:09:00,239.32,239.32,239.27,239.27,92000000.0
2007-10-10 23:10:00,239.27,239.3,239.22,239.25,185500000.0
2007-10-10 23:11:00,239.23,239.25,239.19,239.22,115400000.0
2007-10-10 23:12:00,239.22,239.23,239.18,239.22,109000000.0
2007-10-10 23:13:00,239.21,239.25,239.21,239.23,291100000.0
2007-10-10 23:14:00,239.24,239.26,239.2,239.2,72400000.0
2007-10-10 23:15:00,239.19,239.2,239.08,239.11,102000001.0
2007-10-10 23:16:00,239.13,239.19,239.13,239.19,327200000.0
2007-10-10 23:17:00,239.19,239.2,239.17,239.2,73300000.0
2007-10-10 23:18:00,239.21,239.24,239.2,239.22,115100000.0
2007-10-10 23:19:00,239.24,239.25,239.21,239.25,49100000.0
2007-10-10 23:20:00,239.26,239.26,239.22,239.22,34400000.0
2007-10-10 23:21:00,239.22,239.24,239.205,239.23,132100000.0
2007-10-10 23:22:00,239.23,239.25,239.23,239.24,13600000.0
2007-10-10 23:23:00,239.25,239.26,239.22,239.22,76800000.0
2007-10-10 23:24:00,239.25,239.25,239.22,239.24,36000000.0
2007-10-10 23:25:00,239.24,239.24,239.19,239.22,87000000.0
2007-10-10 23:26:00,239.22,239.23,239.2,239.205,56000000.0
2007-10-10 23:27:00,239.2,239.24,239.16,239.2,148399999.0
2007-10-10 23:28:00,239.21,239.23,239.17,239.2,76600000.0
2007-10-10 23:29:00,239.2,239.22,239.18,239.2,60000000.0
2007-10-10 23:30:00,239.2,239.25,239.19,239.24,102400000.0
2007-10-10 23:31:00,239.24,239.26,239.24,239.26,27800000.0
2007-10-10 23:32:00,239.26,239.27,239.24,239.27,32800000.0
2007-10-10 23:33:00,239.26,239.26,239.25,239.25,26800000.0
2007-10-10 23:34:00,239.26,239.26,239.24,239.25,19000000.0
2007-10-10 23:35:00,239.24,239.25,239.24,239.245,23600000.0
2007-10-10 23:36:00,239.25,239.25,239.215,239.24,81800000.0
2007-10-10 23:37:00,239.21,239.24,239.21,239.24,26000000.0
2007-10-10 23:38:00,239.24,239.26,239.22,239.24,39600000.0
2007-10-10 23:39:00,239.24,239.24,239.21,239.23,23600000.0
2007-10-10 23:40:00,239.23,239.24,239.2,239.21,56800000.0
2007-10-10 23:41:00,239.24,239.29,239.225,239.245,55200000.0
2007-10-10 23:42:00,239.255,239.265,239.255,239.265,9600000.0
2007-10-10 23:43:00,239.28,239.34,239.25,239.29,283400000.0
2007-10-10 23:44:00,239.29,239.32,239.28,239.31,104600000.0
2007-10-10 23:45:00,239.31,239.34,239.3,239.32,37600000.0
2007-10-10 23:46:00,239.33,239.36,239.29,239.305,228199999.0
2007-10-10 23:47:00,239.305,239.35,239.3,239.335,208899999.0
2007-10-10 23:48:00,239.34,239.34,239.34,239.34,52000000.0
2007-10-10 23:49:00,239.34,239.34,239.34,239.34,81600000.0
2007-10-10 23:50:00,239.34,239.34,239.34,239.34,9600000.0
2007-10-10 23:51:00,239.335,239.335,239.32,239.32,82400000.0
2007-10-10 23:52:00,239.32,239.325,239.31,239.325,56800000.0
2007-10-10 23:53:00,239.325,239.335,239.31,239.32,71800000.0
2007-10-10 23:54:00,239.309,239.34,239.3,239.328,88200000.0
2007-10-10 23:55:00,239.327,239.347,239.294,239.295,180000000.0
2007-10-10 23:56:00,239.32,239.33,239.285,239.305,49600000.0
2007-10-10 23:57:00,239.305,239.305,239.27,239.27,31200000.0
2007-10-10 23:58:00,239.27,239.27,239.25,239.26,20800000.0
2007-10-10 23:59:00,239.25,239.26,239.25,239.25,9600000.0
2007-10-11 00:00:00,239.26,239.26,239.13,239.15,158500000.0
2007-10-11 00:01:00,239.15,239.15,239.13,239.14,9600000.0
2007-10-11 00:02:00,239.13,239.14,239.08,239.1,60100000.0
2007-10-11 00:03:00,239.09,239.1,239.08,239.1,57900000.0
2007-10-11 00:04:00,239.1,239.1,239.09,239.09,24400000.0
2007-10-11 00:05:00,239.09,239.1,239.06,239.09,42800000.0
2007-10-11 00:06:00,239.09,239.115,239.09,239.115,42400000.0
2007-10-11 00:07:00,239.12,239.125,239.1,239.11,52100000.0
2007-10-11 00:08:00,239.115,239.13,239.1,239.12,80700000.0
2007-10-11 00:09:00,239.12,239.13,239.115,239.13,42600000.0
2007-10-11 00:10:00,239.13,239.13,239.12,239.12,7900000.0
2007-10-11 00:11:00,239.12,239.13,239.11,239.12,9500000.0
2007-10-11 00:12:00,239.12,239.13,239.12,239.13,24000000.0
2007-10-11 00:13:00,239.14,239.15,239.125,239.125,29600000.0
2007-10-11 00:14:00,239.125,239.14,239.125,239.13,29200000.0
2007-10-11 00:15:00,239.12,239.14,239.12,239.14,19200000.0
2007-10-11 00:16:00,239.13,239.13,239.11,239.11,16000000.0
2007-10-11 00:17:00,239.105,239.11,239.085,239.09,101400000.0
2007-10-11 00:18:00,239.09,239.13,239.085,239.1,217900000.0
2007-10-11 00:19:00,239.1,239.145,239.09,239.135,102100000.0
2007-10-11 00:20:00,239.135,239.135,239.105,239.12,85700000.0
2007-10-11 00:21:00,239.12,239.14,239.115,239.115,99200000.0
2007-10-11 00:22:00,239.115,239.14,239.115,239.14,27200000.0
2007-10-11 00:23:00,239.14,239.15,239.13,239.14,39200000.0
2007-10-11 00:24:00,239.14,239.15,239.14,239.14,11000000.0
2007-10-11 00:25:00,239.14,239.18,239.11,239.17,111200000.0
2007-10-11 00:26:00,239.17,239.17,239.14,239.145,40000000.0
2007-10-11 00:27:00,239.145,239.15,239.105,239.105,66200000.0
2007-10-11 00:28:00,239.105,239.105,239.06,239.06,208800000.0
2007-10-11 00:29:00,239.055,239.055,239.035,239.04,29700000.0
2007-10-11 00:30:00,239.035,239.04,239.03,239.035,34700000.0
2007-10-11 00:31:00,239.035,239.04,239.035,239.04,3700000.0
2007-10-11 00:32:00,239.04,239.045,239.02,239.025,61500000.0
2007-10-11 00:33:00,239.025,239.025,238.955,238.96,126100000.0
2007-10-11 00:34:00,238.96,238.98,238.96,238.98,18300000.0
2007-10-11 00:35:00,238.97,239.025,238.97,239.025,114900001.0
2007-10-11 00:36:00,239.025,239.025,239.0,239.01,66200000.0
2007-10-11 00:37:00,239.01,239.02,239.01,239.02,15200000.0
2007-10-11 00:38:00,239.03,239.05,239.01,239.05,156599999.0
2007-10-11 00:39:00,239.055,239.055,239.055,239.055,3200000.0
2007-10-11 00:40:00,239.055,239.055,239.02,239.05,96300000.0
2007-10-11 00:41:00,239.05,239.12,239.02,239.11,315200000.0
2007-10-11 00:42:00,239.11,239.13,239.11,239.12,17600000.0
2007-10-11 00:43:00,239.12,239.14,239.045,239.08,257500000.0
2007-10-11 00:44:00,239.075,239.11,239.05,239.11,120000000.0
2007-10-11 00:45:00,239.1,239.11,239.075,239.08,14400000.0
2007-10-11 00:46:00,239.075,239.08,239.075,239.075,16000000.0
2007-10-11 00:47:00,239.08,239.12,239.07,239.085,92100000.0
2007-10-11 00:48:00,239.085,239.11,239.08,239.09,25000000.0
2007-10-11 00:49:00,239.12,239.12,239.09,239.09,51500000.0
2007-10-11 00:50:00,239.09,239.11,239.06,239.1,169600000.0
2007-10-11 00:51:00,239.11,239.11,239.085,239.11,22400000.0
2007-10-11 00:52:00,239.11,239.18,239.08,239.14,89200000.0
2007-10-11 00:53:00,239.14,239.17,239.13,239.15,53500000.0
2007-10-11 00:54:00,239.15,239.19,239.15,239.16,102100000.0
2007-10-11 00:55:00,239.16,239.16,239.155,239.16,20000000.0
2007-10-11 00:56:00,239.16,239.16,239.12,239.12,82200000.0
2007-10-11 00:57:00,239.12,239.17,239.09,239.105,222300000.0
2007-10-11 00:58:00,239.105,239.17,239.105,239.135,133500000.0
2007-10-11 00:59:00,239.14,239.16,239.135,239.16,47500000.0
2007-10-11 01:00:00,239.16,239.18,239.15,239.18,72800000.0
2007-10-11 01:01:00,239.18,239.18,239.0,239.03,510600000.0
2007-10-11 01:02:00,239.03,239.05,238.95,238.96,502599999.0
2007-10-11 01:03:00,238.97,238.99,238.91,238.91,501300001.0
2007-10-11 01:04:00,238.91,238.98,238.91,238.96,288000000.0
2007-10-11 01:05:00,238.96,238.96,238.86,238.87,268000000.0
2007-10-11 01:06:00,238.86,238.9,238.85,238.89,184100000.0
2007-10-11 01:07:00,238.89,238.89,238.835,238.86,163500000.0
2007-10-11 01:08:00,238.865,238.89,238.865,238.885,52700000.0
2007-10-11 01:09:00,238.89,238.905,238.89,238.895,45700000.0
2007-10-11 01:10:00,238.895,238.915,238.88,238.89,103500000.0
2007-10-11 01:11:00,238.91,238.91,238.875,238.875,140400000.0
2007-10-11 01:12:00,238.88,238.885,238.77,238.81,422900000.0
2007-10-11 01:13:00,238.81,238.835,238.78,238.82,242300000.0
2007-10-11 01:14:00,238.825,238.83,238.815,238.83,96300000.0
2007-10-11 01:15:00,238.825,238.835,238.82,238.83,62100000.0
2007-10-11 01:16:00,238.82,238.82,238.75,238.81,168000000.0
2007-10-11 01:17:00,238.81,238.81,238.78,238.78,155200000.0
2007-10-11 01:18:00,238.78,238.795,238.765,238.77,126100000.0
2007-10-11 01:19:00,238.77,238.77,238.745,238.745,123400000.0
2007-10-11 01:20:00,238.76,238.78,238.745,238.77,38000000.0
2007-10-11 01:21:00,238.77,238.8,238.76,238.765,142100000.0
2007-10-11 01:22:00,238.77,238.79,238.77,238.785,94400000.0
2007-10-11 01:23:00,238.79,238.83,238.79,238.81,116600000.0
2007-10-11 01:24:00,238.805,238.82,238.8,238.805,66700000.0
2007-10-11 01:25:00,238.82,238.83,238.82,238.83,24000000.0
2007-10-11 01:26:00,238.83,238.84,238.805,238.82,92600000.0
2007-10-11 01:27:00,238.83,238.83,238.79,238.81,151000000.0
2007-10-11 01:28:00,238.81,238.83,238.81,238.83,60800000.0
2007-10-11 01:29:00,238.825,238.85,238.82,238.82,96000000.0
2007-10-11 01:30:00,238.82,238.83,238.78,238.795,161500000.0
2007-10-11 01:31:00,238.795,238.825,238.795,238.815,143600000.0
2007-10-11 01:32:00,238.815,238.815,238.805,238.805,28000000.0
2007-10-11 01:33:00,238.82,238.855,238.82,238.85,75600000.0
2007-10-11 01:34:00,238.85,238.87,238.845,238.845,71200000.0
2007-10-11 01:35:00,238.85,238.86,238.85,238.86,60200000.0
2007-10-11 01:36:00,238.86,238.86,238.845,238.855,37800000.0
2007-10-11 01:37:00,238.87,238.935,238.86,238.935,285400000.0
2007-10-11 01:38:00,238.935,238.97,238.935,238.965,168400000.0
2007-10-11 01:39:00,238.97,238.975,238.955,238.965,88400000.0
2007-10-11 01:40:00,238.965,238.975,238.95,238.97,112800000.0
2007-10-11 01:41:00,238.97,238.97,238.925,238.925,76400000.0
2007-10-11 01:42:00,238.93,238.93,238.93,238.93,21200000.0
2007-10-11 01:43:00,238.95,238.96,238.93,238.96,79200000.0
2007-10-11 01:44:00,238.96,238.96,238.94,238.94,45600000.0
2007-10-11 01:45:00,238.94,238.94,238.94,238.94,90400000.0
2007-10-11 01:46:00,238.94,238.955,238.94,238.955,54500000.0
2007-10-11 01:47:00,238.96,238.98,238.955,238.98,95500000.0
2007-10-11 01:48:00,238.97,238.97,238.86,238.87,135600000.0
2007-10-11 01:49:00,238.87,238.88,238.87,238.87,39200000.0
2007-10-11 01:50:00,238.87,239.005,238.805,238.905,538000000.0
2007-10-11 01:51:00,238.895,238.985,238.89,238.975,210300000.0
2007-10-11 01:52:00,238.975,238.975,238.92,238.925,196400000.0
2007-10-11 01:53:00,238.925,238.925,238.875,238.875,120000000.0
2007-10-11 01:54:00,238.875,238.925,238.875,238.91,364800000.0
2007-10-11 01:55:00,238.905,238.905,238.89,238.89,12500000.0
2007-10-11 01:56:00,238.9,238.9,238.88,238.88,24700000.0
2007-10-11 01:57:00,238.89,238.895,238.875,238.88,17100000.0
2007-10-11 01:58:00,238.88,238.88,238.8,238.81,136500000.0
2007-10-11 01:59:00,238.82,238.835,238.77,238.815,123300000.0
2007-10-11 02:00:00,238.82,238.835,238.79,238.815,192300000.0
2007-10-11 02:01:00,238.815,238.815,238.755,238.775,185600000.0
2007-10-11 02:02:00,238.775,238.795,238.73,238.745,454900000.0
2007-10-11 02:03:00,238.75,238.775,238.74,238.755,184700000.0
2007-10-11 02:04:00,238.755,238.765,238.74,238.74,323400000.0
2007-10-11 02:05:00,238.74,238.76,238.74,238.745,152000000.0
2007-10-11 02:06:00,238.735,238.745,238.65,238.73,359000000.0
2007-10-11 02:07:00,238.73,238.76,238.725,238.75,237000000.0
2007-10-11 02:08:00,238.75,238.77,238.685,238.73,128400000.0
2007-10-11 02:09:00,238.715,238.73,238.705,238.72,34000000.0
2007-10-11 02:10:00,238.725,238.75,238.695,238.73,139900000.0
2007-10-11 02:11:00,238.71,238.76,238.71,238.75,339200000.0
2007-10-11 02:12:00,238.75,238.79,238.75,238.79,170200000.0
2007-10-11 02:13:00,238.79,238.82,238.76,238.785,209300000.0
2007-10-11 02:14:00,238.785,238.81,238.77,238.78,139100000.0
2007-10-11 02:15:00,238.78,238.8,238.78,238.79,51400000.0
2007-10-11 02:16:00,238.79,238.82,238.78,238.81,90100000.0
2007-10-11 02:17:00,238.81,238.81,238.79,238.79,139400000.0
2007-10-11 02:18:00,238.79,238.815,238.74,238.755,143900000.0
2007-10-11 02:19:00,238.77,238.78,238.68,238.71,256900000.0
2007-10-11 02:20:00,238.71,238.73,238.71,238.72,94000000.0
2007-10-11 02:21:00,238.72,238.74,238.67,238.72,187900000.0
2007-10-11 02:22:00,238.73,238.73,238.675,238.7,69000000.0
2007-10-11 02:23:00,238.68,238.7,238.665,238.69,67600000.0
2007-10-11 02:24:00,238.69,238.72,238.69,238.72,80000000.0
2007-10-11 02:25:00,238.72,238.73,238.72,238.73,80000000.0
2007-10-11 02:26:00,238.72,238.785,238.71,238.78,339000000.0
2007-10-11 02:27:00,238.79,238.83,238.785,238.8,223100000.0
2007-10-11 02:28:00,238.81,238.855,238.79,238.85,241200000.0
2007-10-11 02:29:00,238.84,238.85,238.815,238.84,200800000.0
2007-10-11 02:30:00,238.825,238.85,238.82,238.84,42800000.0
2007-10-11 02:31:00,238.84,238.84,238.82,238.82,45600000.0
2007-10-11 02:32:00,238.83,238.85,238.82,238.835,54200000.0
2007-10-11 02:33:00,238.84,238.85,238.815,238.83,123200000.0
2007-10-11 02:34:00,238.81,238.87,238.81,238.87,371200000.0
2007-10-11 02:35:00,238.87,238.92,238.85,238.91,219500000.0
2007-10-11 02:36:00,238.91,238.91,238.88,238.9,89100000.0
2007-10-11 02:37:00,238.9,238.92,238.885,238.91,114900000.0
2007-10-11 02:38:00,238.9,238.91,238.87,238.89,184300000.0
2007-10-11 02:39:00,238.89,238.91,238.88,238.9,73200000.0
2007-10-11 02:40:00,238.905,238.92,238.9,238.915,170400000.0
2007-10-11 02:41:00,238.91,238.925,238.905,238.925,69600000.0
2007-10-11 02:42:00,238.92,238.92,238.89,238.89,32800000.0
2007-10-11 02:43:00,238.89,238.89,238.85,238.86,124000000.0
2007-10-11 02:44:00,238.87,238.87,238.85,238.86,79200000.0
2007-10-11 02:45:00,238.86,238.87,238.845,238.865,154400000.0
2007-10-11 02:46:00,238.865,238.865,238.82,238.85,87200000.0
2007-10-11 02:47:00,238.86,238.87,238.85,238.85,69600000.0
2007-10-11 02:48:00,238.845,238.85,238.83,238.85,100400000.0
2007-10-11 02:49:00,238.85,238.87,238.84,238.84,63200000.0
2007-10-11 02:50:00,238.83,238.83,238.795,238.8,396400000.0
2007-10-11 02:51:00,238.79,238.805,238.76,238.775,347600000.0
2007-10-11 02:52:00,238.78,238.8,238.76,238.77,156400000.0
2007-10-11 02:53:00,238.77,238.795,238.76,238.79,217900000.0
2007-10-11 02:54:00,238.79,238.82,238.78,238.815,238900000.0
2007-10-11 02:55:00,238.8,238.82,238.765,238.78,284900000.0
2007-10-11 02:56:00,238.79,238.8,238.73,238.73,403200000.0
2007-10-11 02:57:00,238.73,238.75,238.72,238.75,192400000.0
2007-10-11 02:58:00,238.75,238.75,238.73,238.73,179600000.0
2007-10-11 02:59:00,238.73,238.74,238.715,238.73,245500000.0
2007-10-11 03:00:00,238.73,238.73,238.705,238.73,59100000.0
2007-10-11 03:01:00,238.73,238.75,238.73,238.73,211200000.0
2007-10-11 03:02:00,238.73,238.74,238.71,238.72,122400000.0
2007-10-11 03:03:00,238.72,238.72,238.7,238.71,48800000.0
2007-10-11 03:04:00,238.7,238.71,238.675,238.705,188700000.0
2007-10-11 03:05:00,238.71,238.71,238.655,238.69,185100000.0
2007-10-11 03:06:00,238.68,238.72,238.67,238.7,190000000.0
2007-10-11 03:07:00,238.7,238.7,238.69,238.69,35600000.0
2007-10-11 03:08:00,238.7,238.7,238.67,238.69,44800000.0
2007-10-11 03:09:00,238.68,238.695,238.68,238.695,51400000.0
2007-10-11 03:10:00,238.695,238.7,238.66,238.68,142800000.0
2007-10-11 03:11:00,238.69,238.695,238.65,238.66,366600000.0
2007-10-11 03:12:00,238.655,238.69,238.65,238.68,244500000.0
2007-10-11 03:13:00,238.665,238.68,238.64,238.65,180000000.0
2007-10-11 03:14:00,238.65,238.65,238.59,238.59,99100000.0
2007-10-11 03:15:00,238.59,238.625,238.59,238.62,120300000.0
2007-10-11 03:16:00,238.62,238.66,238.62,238.62,236400000.0
2007-10-11 03:17:00,238.62,238.695,238.62,238.69,443400000.0
2007-10-11 03:18:00,238.685,238.7,238.65,238.655,122200000.0
2007-10-11 03:19:00,238.655,238.725,238.655,238.71,269800000.0
2007-10-11 03:20:00,238.705,238.705,238.635,238.675,218100000.0
2007-10-11 03:21:00,238.675,238.7,238.65,238.7,245900000.0
2007-10-11 03:22:00,238.7,238.745,238.695,238.745,234800000.0
2007-10-11 03:23:00,238.745,238.795,238.74,238.78,282800000.0
2007-10-11 03:24:00,238.78,238.78,238.745,238.775,116500000.0
2007-10-11 03:25:00,238.775,238.82,238.765,238.82,122300000.0
2007-10-11 03:26:00,238.82,238.82,238.795,238.795,169300000.0
2007-10-11 03:27:00,238.8,238.8,238.79,238.795,32900000.0
2007-10-11 03:28:00,238.795,238.795,238.77,238.78,89400000.0
2007-10-11 03:29:00,238.78,238.8,238.775,238.8,20800000.0
2007-10-11 03:30:00,238.795,238.795,238.755,238.765,46400000.0
2007-10-11 03:31:00,238.765,238.765,238.755,238.755,66100000.0
2007-10-11 03:32:00,238.76,238.775,238.755,238.765,76600000.0
2007-10-11 03:33:00,238.765,238.775,238.725,238.725,344999996.0
2007-10-11 03:34:00,238.725,238.75,238.725,238.73,111200000.0
2007-10-11 03:35:00,238.73,238.755,238.695,238.74,194900000.0
2007-10-11 03:36:00,238.745,238.775,238.695,238.74,207800000.0
2007-10-11 03:37:00,238.74,238.745,238.7,238.745,272300000.0
2007-10-11 03:38:00,238.745,238.745,238.735,238.735,44800000.0
2007-10-11 03:39:00,238.735,238.805,238.735,238.805,149600000.0
2007-10-11 03:40:00,238.805,238.805,238.715,238.725,191200000.0
2007-10-11 03:41:00,238.725,238.815,238.715,238.78,255500000.0
2007-10-11 03:42:00,238.77,238.815,238.77,238.795,137600000.0
2007-10-11 03:43:00,238.8,238.83,238.79,238.8,321100000.0
2007-10-11 03:44:00,238.8,238.815,238.8,238.8,137200000.0
2007-10-11 03:45:00,238.8,238.815,238.795,238.795,114800000.0
2007-10-11 03:46:00,238.8,238.815,238.79,238.795,263400000.0
2007-10-11 03:47:00,238.8,238.8,238.76,238.77,138500000.0
2007-10-11 03:48:00,238.77,238.79,238.77,238.79,55200000.0
2007-10-11 03:49:00,238.8,238.8,238.78,238.795,36900000.0
2007-10-11 03:50:00,238.795,238.8,238.77,238.785,103000000.0
2007-10-11 03:51:00,238.79,238.79,238.78,238.78,45200000.0
2007-10-11 03:52:00,238.78,238.78,238.775,238.78,23200000.0
2007-10-11 03:53:00,238.775,238.78,238.77,238.77,36400000.0
2007-10-11 03:54:00,238.76,238.77,238.76,238.76,22400000.0
2007-10-11 03:55:00,238.76,238.77,238.75,238.75,16200000.0
2007-10-11 03:56:00,238.76,238.78,238.76,238.78,22400000.0
2007-10-11 03:57:00,238.77,238.77,238.77,238.77,8000000.0
2007-10-11 03:58:00,238.77,238.78,238.76,238.765,51700000.0
2007-10-11 03:59:00,238.77,238.78,238.76,238.765,35200000.0
2007-10-11 04:00:00,238.76,238.765,238.755,238.755,37600000.0
2007-10-11 04:01:00,238.76,238.775,238.755,238.775,32500000.0
2007-10-11 04:02:00,238.775,238.775,238.755,238.775,25600000.0
2007-10-11 04:03:00,238.775,238.78,238.775,238.775,30400000.0
2007-10-11 04:04:00,238.78,238.81,238.775,238.79,129000000.0
2007-10-11 04:05:00,238.79,238.81,238.79,238.8,38400000.0
2007-10-11 04:06:00,238.8,238.805,238.8,238.805,18400000.0
2007-10-11 04:07:00,238.81,238.83,238.81,238.83,35200000.0
2007-10-11 04:08:00,238.83,238.83,238.82,238.825,70400000.0
2007-10-11 04:09:00,238.83,238.84,238.83,238.83,28400000.0
2007-10-11 04:10:00,238.83,238.84,238.825,238.84,52500000.0
2007-10-11 04:11:00,238.84,238.84,238.82,238.82,29600000.0
2007-10-11 04:12:00,238.82,238.83,238.82,238.825,70400000.0
2007-10-11 04:13:00,238.83,238.84,238.83,238.83,34000000.0
2007-10-11 04:14:00,238.83,238.835,238.815,238.835,60800000.0
2007-10-11 04:15:00,238.835,238.835,238.805,238.825,52000000.0
2007-10-11 04:16:00,238.835,238.835,238.815,238.815,12800000.0
2007-10-11 04:17:00,238.815,238.825,238.8,238.81,102100000.0
2007-10-11 04:18:00,238.81,238.855,238.805,238.84,107000000.0
2007-10-11 04:19:00,238.84,238.875,238.835,238.855,62100000.0
2007-10-11 04:20:00,238.855,238.86,238.85,238.855,92000000.0
2007-10-11 04:21:00,238.855,238.87,238.84,238.85,77200000.0
2007-10-11 04:22:00,238.85,238.86,238.84,238.85,66800000.0
2007-10-11 04:23:00,238.845,238.845,238.84,238.84,12000000.0
2007-10-11 04:24:00,238.85,238.85,238.82,238.83,65600000.0
2007-10-11 04:25:00,238.83,238.84,238.82,238.83,40800000.0
2007-10-11 04:26:00,238.83,238.84,238.83,238.84,27200000.0
2007-10-11 04:27:00,238.83,238.84,238.83,238.84,6400000.0
2007-10-11 04:28:00,238.84,238.84,238.82,238.82,13600000.0
2007-10-11 04:29:00,238.83,238.85,238.83,238.84,64800000.0
2007-10-11 04:30:00,238.84,238.85,238.825,238.825,36300000.0
2007-10-11 04:31:00,238.84,238.84,238.82,238.82,14400000.0
2007-10-11 04:32:00,238.825,238.86,238.825,238.85,95000000.0
2007-10-11 04:33:00,238.84,238.84,238.84,238.84,1600000.0
2007-10-11 04:34:00,238.84,238.875,238.84,238.875,168200000.0
2007-10-11 04:35:00,238.88,238.92,238.87,238.92,48800000.0
2007-10-11 04:36:00,238.925,238.935,238.89,238.935,261400000.0
2007-10-11 04:37:00,238.935,238.965,238.935,238.955,122000000.0
2007-10-11 04:38:00,238.95,238.95,238.92,238.93,85800000.0
2007-10-11 04:39:00,238.93,238.955,238.92,238.935,144400000.0
2007-10-11 04:40:00,238.94,238.945,238.935,238.935,16500000.0
2007-10-11 04:41:00,238.93,238.96,238.925,238.95,144400000.0
2007-10-11 04:42:00,238.945,238.96,238.94,238.96,38400000.0
2007-10-11 04:43:00,238.97,238.97,238.9,238.93,104700000.0
2007-10-11 04:44:00,238.93,238.94,238.92,238.93,55800000.0
2007-10-11 04:45:00,238.935,238.975,238.935,238.955,165600000.0
2007-10-11 04:46:00,238.96,239.015,238.955,238.995,338800000.0
2007-10-11 04:47:00,239.0,239.045,239.0,239.045,125500000.0
2007-10-11 04:48:00,239.045,239.06,239.045,239.055,66400000.0
2007-10-11 04:49:00,239.055,239.06,239.025,239.05,241200000.0
2007-10-11 04:50:00,239.05,239.1,239.04,239.075,243700000.0
2007-10-11 04:51:00,239.075,239.09,239.06,239.07,158600000.0
2007-10-11 04:52:00,239.06,239.08,239.025,239.06,190100000.0
2007-10-11 04:53:00,239.06,239.09,239.06,239.09,48000000.0
2007-10-11 04:54:00,239.075,239.09,239.07,239.07,33600000.0
2007-10-11 04:55:00,239.07,239.09,239.05,239.07,163400000.0
2007-10-11 04:56:00,239.075,239.08,239.04,239.04,156700000.0
2007-10-11 04:57:00,239.045,239.07,239.045,239.06,66400000.0
2007-10-11 04:58:00,239.07,239.07,239.055,239.07,41000000.0
2007-10-11 04:59:00,239.055,239.12,239.055,239.12,55100000.0
2007-10-11 05:00:00,239.12,239.18,239.12,239.17,233700000.0
2007-10-11 05:01:00,239.165,239.17,239.145,239.17,157700000.0
2007-10-11 05:02:00,239.156,239.168,239.118,239.125,110000000.0
2007-10-11 05:03:00,239.165,239.185,239.155,239.165,53500000.0
2007-10-11 05:04:00,239.165,239.185,239.145,239.145,116000000.0
2007-10-11 05:05:00,239.145,239.145,239.01,239.04,511800000.0
2007-10-11 05:06:00,239.04,239.04,238.965,238.995,622400000.0
2007-10-11 05:07:00,238.99,239.075,238.99,239.015,410300000.0
2007-10-11 05:08:00,239.015,239.035,239.005,239.025,432400000.0
2007-10-11 05:09:00,239.025,239.095,239.025,239.075,345700000.0
2007-10-11 05:10:00,239.08,239.095,239.015,239.025,140900000.0
2007-10-11 05:11:00,239.03,239.035,239.015,239.035,48800000.0
2007-10-11 05:12:00,239.03,239.03,239.025,239.025,9600000.0
2007-10-11 05:13:00,239.025,239.07,239.025,239.07,168000000.0
2007-10-11 05:14:00,239.075,239.085,239.075,239.08,16800000.0
2007-10-11 05:15:00,239.08,239.085,239.08,239.085,24800000.0
2007-10-11 05:16:00,239.085,239.1,239.07,239.07,70800000.0
2007-10-11 05:17:00,239.07,239.075,239.025,239.03,174400000.0
2007-10-11 05:18:00,239.03,239.06,239.02,239.03,90400000.0
2007-10-11 05:19:00,239.04,239.04,238.99,238.99,164000000.0
2007-10-11 05:20:00,239.0,239.01,238.99,238.995,68800000.0
2007-10-11 05:21:00,239.0,239.02,238.99,239.02,297600000.0
2007-10-11 05:22:00,239.02,239.03,239.01,239.01,53600000.0
2007-10-11 05:23:00,239.01,239.08,239.01,239.05,407800000.0
2007-10-11 05:24:00,239.05,239.07,239.05,239.05,80800000.0
2007-10-11 05:25:00,239.06,239.06,239.03,239.03,42900000.0
2007-10-11 05:26:00,239.03,239.04,239.02,239.03,125600000.0
2007-10-11 05:27:00,239.025,239.06,239.025,239.06,95100000.0
2007-10-11 05:28:00,239.07,239.08,239.06,239.075,126800000.0
2007-10-11 05:29:00,239.075,239.075,239.04,239.06,260300000.0
2007-10-11 05:30:00,239.07,239.07,239.025,239.06,133800000.0
2007-10-11 05:31:00,239.065,239.115,239.06,239.085,143500000.0
2007-10-11 05:32:00,239.08,239.115,239.07,239.095,184400000.0
2007-10-11 05:33:00,239.09,239.135,239.085,239.135,170800000.0
2007-10-11 05:34:00,239.13,239.175,239.115,239.15,303100000.0
2007-10-11 05:35:00,239.16,239.185,239.13,239.15,326900000.0
2007-10-11 05:36:00,239.15,239.155,239.035,239.095,399700000.0
2007-10-11 05:37:00,239.095,239.1,239.07,239.08,117600000.0
2007-10-11 05:38:00,239.08,239.1,239.06,239.075,87200000.0
2007-10-11 05:39:00,239.075,239.08,239.06,239.07,37600000.0
2007-10-11 05:40:00,239.08,239.09,239.07,239.085,104800000.0
2007-10-11 05:41:00,239.075,239.115,239.07,239.105,279600000.0
2007-10-11 05:42:00,239.105,239.115,239.08,239.09,171800000.0
2007-10-11 05:43:00,239.095,239.105,239.07,239.08,111700000.0
2007-10-11 05:44:00,239.08,239.115,239.065,239.08,117600000.0
2007-10-11 05:45:00,239.08,239.12,239.08,239.08,86800000.0
2007-10-11 05:46:00,239.08,239.09,239.05,239.09,56800000.0
2007-10-11 05:47:00,239.08,239.12,239.08,239.1,66500000.0
2007-10-11 05:48:00,239.11,239.145,239.11,239.145,56400000.0
2007-10-11 05:49:00,239.145,239.145,239.075,239.08,232600000.0
2007-10-11 05:50:00,239.08,239.105,239.035,239.105,308300000.0
2007-10-11 05:51:00,239.115,239.115,239.06,239.065,172000000.0
2007-10-11 05:52:00,239.06,239.115,239.055,239.095,112000000.0
2007-10-11 05:53:00,239.095,239.135,239.085,239.115,150500000.0
2007-10-11 05:54:00,239.11,239.175,239.105,239.13,271100000.0
2007-10-11 05:55:00,239.13,239.13,239.075,239.085,110000000.0
2007-10-11 05:56:00,239.085,239.09,239.08,239.09,28600000.0
2007-10-11 05:57:00,239.085,239.09,239.075,239.085,35200000.0
2007-10-11 05:58:00,239.085,239.085,239.075,239.085,51200000.0
2007-10-11 05:59:00,239.085,239.085,239.075,239.085,32000000.0
2007-10-11 06:00:00,239.09,239.095,239.065,239.085,98400000.0
2007-10-11 06:01:00,239.085,239.095,239.06,239.07,235000000.0
2007-10-11 06:02:00,239.06,239.105,239.06,239.085,201200001.0
2007-10-11 06:03:00,239.085,239.085,239.06,239.085,159400000.0
2007-10-11 06:04:00,239.085,239.085,239.075,239.085,17600000.0
2007-10-11 06:05:00,239.085,239.085,239.01,239.015,114600000.0
2007-10-11 06:06:00,239.015,239.045,238.99,239.03,234100000.0
2007-10-11 06:07:00,239.03,239.055,239.02,239.04,165600000.0
2007-10-11 06:08:00,239.035,239.065,239.035,239.04,117300000.0
2007-10-11 06:09:00,239.05,239.06,239.02,239.04,120800000.0
2007-10-11 06:10:00,239.04,239.07,239.04,239.07,43000000.0
2007-10-11 06:11:00,239.07,239.105,239.02,239.05,409900000.0
2007-10-11 06:12:00,239.05,239.055,239.01,239.02,91200000.0
2007-10-11 06:13:00,239.02,239.065,239.02,239.05,286300000.0
2007-10-11 06:14:00,239.06,239.065,239.045,239.045,31200000.0
2007-10-11 06:15:00,239.045,239.045,239.045,239.045,4800000.0
2007-10-11 06:16:00,239.045,239.045,239.025,239.045,41600000.0
2007-10-11 06:17:00,239.055,239.055,239.025,239.03,93600000.0
2007-10-11 06:18:00,239.045,239.045,239.025,239.045,105100000.0
2007-10-11 06:19:00,239.04,239.04,238.99,239.01,100400000.0
2007-10-11 06:20:00,239.01,239.03,238.985,239.01,187500000.0
2007-10-11 06:21:00,239.01,239.055,238.995,239.055,142900000.0
2007-10-11 06:22:00,239.05,239.06,239.02,239.06,155500000.0
2007-10-11 06:23:00,239.055,239.07,239.02,239.065,117000000.0
2007-10-11 06:24:00,239.065,239.075,239.045,239.07,118100000.0
2007-10-11 06:25:00,239.065,239.065,239.04,239.045,151700000.0
2007-10-11 06:26:00,239.045,239.045,239.01,239.02,142600000.0
2007-10-11 06:27:00,239.015,239.02,239.005,239.02,68000000.0
2007-10-11 06:28:00,239.015,239.02,238.965,238.98,235800000.0
2007-10-11 06:29:00,238.975,238.99,238.925,238.99,197500000.0
2007-10-11 06:30:00,238.99,239.005,238.955,238.96,122300000.0
2007-10-11 06:31:00,238.97,238.985,238.95,238.97,89700000.0
2007-10-11 06:32:00,238.97,239.165,238.96,239.165,513100000.0
2007-10-11 06:33:00,239.165,239.255,239.07,239.255,499500001.0
2007-10-11 06:34:00,239.255,239.265,239.195,239.225,366000000.0
2007-10-11 06:35:00,239.23,239.255,239.21,239.21,303600000.0
2007-10-11 06:36:00,239.225,239.27,239.22,239.27,183800000.0
2007-10-11 06:37:00,239.27,239.27,239.2,239.2,44400000.0
2007-10-11 06:38:00,239.27,239.27,239.225,239.25,493399997.0
2007-10-11 06:39:00,239.25,239.37,239.225,239.37,285399999.0
2007-10-11 06:40:00,239.36,239.41,239.32,239.4,498800000.0
2007-10-11 06:41:00,239.4,239.465,239.39,239.465,271800000.0
2007-10-11 06:42:00,239.465,239.485,239.4,239.44,427900000.0
2007-10-11 06:43:00,239.435,239.435,239.37,239.4,343300000.0
2007-10-11 06:44:00,239.41,239.45,239.405,239.405,172800000.0
2007-10-11 06:45:00,239.41,239.41,239.36,239.365,123200000.0
2007-10-11 06:46:00,239.365,239.39,239.35,239.38,103900000.0
2007-10-11 06:47:00,239.38,239.45,239.37,239.425,171200000.0
2007-10-11 06:48:00,239.43,239.44,239.395,239.415,183400000.0
2007-10-11 06:49:00,239.415,239.44,239.405,239.43,87200000.0
2007-10-11 06:50:00,239.435,239.505,239.42,239.49,244600000.0
2007-10-11 06:51:00,239.5,239.54,239.485,239.495,361500000.0
2007-10-11 06:52:00,239.51,239.52,239.435,239.435,226200000.0
2007-10-11 06:53:00,239.45,239.535,239.45,239.49,377800000.0
2007-10-11 06:54:00,239.495,239.63,239.495,239.595,519900000.0
2007-10-11 06:55:00,239.6,239.64,239.595,239.62,238700001.0
2007-10-11 06:56:00,239.62,239.64,239.59,239.595,169200000.0
2007-10-11 06:57:00,239.595,239.62,239.59,239.61,181600000.0
2007-10-11 06:58:00,239.61,239.655,239.585,239.625,243400000.0
2007-10-11 06:59:00,239.63,239.655,239.61,239.635,417200000.0
2007-10-11 07:00:00,239.635,239.645,239.605,239.615,298200000.0
2007-10-11 07:01:00,239.615,239.625,239.56,239.565,267600000.0
2007-10-11 07:02:00,239.565,239.615,239.565,239.605,163800000.0
2007-10-11 07:03:00,239.605,239.615,239.575,239.605,121000000.0
2007-10-11 07:04:00,239.615,239.625,239.555,239.585,224400000.0
2007-10-11 07:05:00,239.585,239.585,239.5,239.52,262200000.0
2007-10-11 07:06:00,239.52,239.53,239.5,239.5,131800000.0
2007-10-11 07:07:00,239.5,239.5,239.465,239.485,103700000.0
2007-10-11 07:08:00,239.49,239.515,239.49,239.505,255700000.0
2007-10-11 07:09:00,239.505,239.505,239.465,239.48,119000000.0
2007-10-11 07:10:00,239.475,239.475,239.39,239.42,206400000.0
2007-10-11 07:11:00,239.42,239.465,239.385,239.455,128800000.0
2007-10-11 07:12:00,239.455,239.465,239.415,239.435,148100000.0
2007-10-11 07:13:00,239.44,239.45,239.42,239.42,104000000.0
2007-10-11 07:14:00,239.43,239.435,239.4,239.405,152000000.0
2007-10-11 07:15:00,239.405,239.43,239.395,239.43,180800000.0
2007-10-11 07:16:00,239.43,239.43,239.385,239.43,50800000.0
2007-10-11 07:17:00,239.43,239.45,239.43,239.45,55500000.0
2007-10-11 07:18:00,239.46,239.465,239.435,239.435,66400000.0
2007-10-11 07:19:00,239.435,239.44,239.43,239.43,86100000.0
2007-10-11 07:20:00,239.43,239.43,239.43,239.43,35100000.0
2007-10-11 07:21:00,239.43,239.44,239.42,239.44,78500000.0
2007-10-11 07:22:00,239.44,239.445,239.41,239.44,132700000.0
2007-10-11 07:23:00,239.44,239.44,239.4,239.41,135000000.0
2007-10-11 07:24:00,239.41,239.445,239.41,239.425,125800000.0
2007-10-11 07:25:00,239.425,239.425,239.405,239.42,49200000.0
2007-10-11 07:26:00,239.425,239.445,239.38,239.39,183999999.0
2007-10-11 07:27:00,239.41,239.41,239.365,239.365,510000002.0
2007-10-11 07:28:00,239.36,239.39,239.35,239.37,317600000.0
2007-10-11 07:29:00,239.37,239.38,239.35,239.365,401400001.0
2007-10-11 07:30:00,239.37,239.37,239.35,239.35,119200000.0
2007-10-11 07:31:00,239.35,239.35,239.32,239.32,260000000.0
2007-10-11 07:32:00,239.32,239.35,239.3,239.33,164000000.0
2007-10-11 07:33:00,239.33,239.33,239.3,239.31,37600000.0
2007-10-11 07:34:00,239.31,239.32,239.265,239.28,102200000.0
2007-10-11 07:35:00,239.27,239.29,239.26,239.27,315600000.0
2007-10-11 07:36:00,239.27,239.275,239.23,239.24,194400000.0
2007-10-11 07:37:00,239.24,239.27,239.24,239.25,328000000.0
2007-10-11 07:38:00,239.26,239.31,239.24,239.31,297999999.0
2007-10-11 07:39:00,239.32,239.32,239.265,239.28,206600000.0
2007-10-11 07:40:00,239.29,239.31,239.28,239.285,152800000.0
2007-10-11 07:41:00,239.29,239.3,239.27,239.27,73000000.0
2007-10-11 07:42:00,239.27,239.28,239.22,239.235,241500000.0
2007-10-11 07:43:00,239.25,239.27,239.22,239.24,160500000.0
2007-10-11 07:44:00,239.24,239.245,239.21,239.22,271300000.0
2007-10-11 07:45:00,239.22,239.22,239.16,239.2,405200001.0
2007-10-11 07:46:00,239.19,239.2,239.135,239.17,268400001.0
2007-10-11 07:47:00,239.16,239.2,239.155,239.2,186700000.0
2007-10-11 07:48:00,239.2,239.27,239.2,239.25,271200000.0
2007-10-11 07:49:00,239.25,239.29,239.25,239.26,258500000.0
2007-10-11 07:50:00,239.25,239.26,239.2,239.2,427500004.0
2007-10-11 07:51:00,239.2,239.23,239.19,239.19,293700000.0
2007-10-11 07:52:00,239.21,239.22,239.195,239.22,119500000.0
2007-10-11 07:53:00,239.21,239.22,239.2,239.21,17600000.0
2007-10-11 07:54:00,239.21,239.22,239.19,239.2,140000000.0
2007-10-11 07:55:00,239.19,239.2,239.15,239.18,628800000.0
2007-10-11 07:56:00,239.185,239.22,239.185,239.215,328899997.0
2007-10-11 07:57:00,239.22,239.25,239.21,239.24,264200001.0
2007-10-11 07:58:00,239.24,239.26,239.22,239.23,288600000.0
2007-10-11 07:59:00,239.24,239.24,239.2,239.22,425200000.0
2007-10-11 08:00:00,239.22,239.27,239.195,239.22,482200000.0
2007-10-11 08:01:00,239.23,239.23,239.19,239.23,193300000.0
2007-10-11 08:02:00,239.23,239.24,239.22,239.22,260800000.0
2007-10-11 08:03:00,239.22,239.23,239.135,239.15,544500000.0
2007-10-11 08:04:00,239.15,239.18,239.14,239.17,445399999.0
2007-10-11 08:05:00,239.17,239.18,239.125,239.125,221100000.0
2007-10-11 08:06:00,239.115,239.12,238.99,239.1,617100003.0
2007-10-11 08:07:00,239.1,239.115,239.07,239.09,1470600004.0
2007-10-11 08:08:00,239.09,239.09,238.93,238.93,350299997.0
2007-10-11 08:09:00,238.92,238.995,238.86,238.995,458600000.0
2007-10-11 08:10:00,238.995,239.12,238.985,239.105,203800000.0
2007-10-11 08:11:00,239.1,239.225,239.065,239.2,495700000.0
2007-10-11 08:12:00,239.2,239.24,239.185,239.22,216300000.0
2007-10-11 08:13:00,239.23,239.265,239.195,239.255,149800000.0
2007-10-11 08:14:00,239.245,239.28,239.225,239.23,150000000.0
2007-10-11 08:15:00,239.23,239.265,239.2,239.2,354500000.0
2007-10-11 08:16:00,239.21,239.245,239.21,239.225,181600000.0
2007-10-11 08:17:00,239.23,239.26,239.21,239.21,516900000.0
2007-10-11 08:18:00,239.21,239.225,239.2,239.2,156500000.0
2007-10-11 08:19:00,239.21,239.21,239.175,239.185,202400000.0
2007-10-11 08:20:00,239.19,239.2,239.155,239.155,317300000.0
2007-10-11 08:21:00,239.15,239.175,239.135,239.145,141400000.0
2007-10-11 08:22:00,239.145,239.165,239.12,239.135,490800002.0
2007-10-11 08:23:00,239.14,239.165,239.095,239.14,349000000.0
2007-10-11 08:24:00,239.14,239.15,239.05,239.085,277800000.0
2007-10-11 08:25:00,239.085,239.125,239.06,239.11,504500000.0
2007-10-11 08:26:00,239.11,239.13,239.105,239.12,398400000.0
2007-10-11 08:27:00,239.115,239.175,239.115,239.175,184800000.0
2007-10-11 08:28:00,239.17,239.2,239.14,239.19,193000000.0
2007-10-11 08:29:00,239.19,239.19,239.155,239.16,114600000.0
2007-10-11 08:30:00,239.145,239.17,239.065,239.065,311300000.0
2007-10-11 08:31:00,239.09,239.11,238.955,238.97,372600000.0
2007-10-11 08:32:00,238.97,239.095,238.95,239.085,337800000.0
2007-10-11 08:33:00,239.095,239.165,239.04,239.14,512000000.0
2007-10-11 08:34:00,239.165,239.165,239.09,239.11,282299999.0
2007-10-11 08:35:00,239.11,239.155,239.09,239.14,182600000.0
2007-10-11 08:36:00,239.14,239.18,239.115,239.17,288600000.0
2007-10-11 08:37:00,239.17,239.19,239.135,239.135,107500000.0
2007-10-11 08:38:00,239.14,239.14,239.1,239.12,136800000.0
2007-10-11 08:39:00,239.125,239.16,239.115,239.13,158700000.0
2007-10-11 08:40:00,239.135,239.135,239.045,239.05,197400000.0
2007-10-11 08:41:00,239.045,239.06,238.985,239.0,404400000.0
2007-10-11 08:42:00,239.0,239.07,238.96,239.07,427900000.0
2007-10-11 08:43:00,239.06,239.095,239.05,239.095,250100000.0
2007-10-11 08:44:00,239.095,239.125,239.035,239.035,114100000.0
2007-10-11 08:45:00,239.05,239.05,238.97,238.985,443300000.0
2007-10-11 08:46:00,238.985,238.995,238.915,238.98,352400000.0
2007-10-11 08:47:00,238.975,239.005,238.955,238.985,438600000.0
2007-10-11 08:48:00,239.02,239.02,238.95,238.975,136000000.0
2007-10-11 08:49:00,238.98,238.985,238.96,238.96,104000000.0
2007-10-11 08:50:00,238.96,238.99,238.94,238.94,137600000.0
2007-10-11 08:51:00,238.935,238.95,238.895,238.92,374800000.0
2007-10-11 08:52:00,238.92,238.945,238.91,238.92,228800000.0
2007-10-11 08:53:00,238.92,238.965,238.905,238.965,218300000.0
2007-10-11 08:54:00,238.965,239.005,238.96,238.985,539500000.0
2007-10-11 08:55:00,238.985,239.015,238.97,239.005,197400000.0
2007-10-11 08:56:00,239.015,239.025,238.965,238.965,164699999.0
2007-10-11 08:57:00,238.965,239.005,238.96,238.995,214900001.0
2007-10-11 08:58:00,238.995,239.025,238.995,239.01,61800000.0
2007-10-11 08:59:00,239.01,239.055,239.005,239.035,313000000.0
2007-10-11 09:00:00,239.04,239.065,239.025,239.065,265500000.0
2007-10-11 09:01:00,239.065,239.065,239.01,239.03,252800000.0
2007-10-11 09:02:00,239.03,239.035,238.98,238.99,408000000.0
2007-10-11 09:03:00,238.99,239.0,238.965,238.965,186900000.0
2007-10-11 09:04:00,238.965,238.975,238.8,238.83,391100000.0
2007-10-11 09:05:00,238.83,238.845,238.8,238.82,279300000.0
2007-10-11 09:06:00,238.82,238.88,238.815,238.865,148100000.0
2007-10-11 09:07:00,238.865,238.89,238.82,238.855,383700000.0
2007-10-11 09:08:00,238.87,238.875,238.77,238.81,278000000.0
2007-10-11 09:09:00,238.81,238.855,238.785,238.815,250800000.0
2007-10-11 09:10:00,238.82,238.865,238.82,238.845,261800000.0
2007-10-11 09:11:00,238.845,238.885,238.83,238.875,396900000.0
2007-10-11 09:12:00,238.885,238.915,238.865,238.885,361099999.0
2007-10-11 09:13:00,238.88,238.925,238.87,238.92,171200000.0
2007-10-11 09:14:00,238.905,238.97,238.905,238.95,429700000.0
2007-10-11 09:15:00,238.96,238.98,238.87,238.875,390300000.0
2007-10-11 09:16:00,238.88,238.92,238.88,238.9,320100000.0
2007-10-11 09:17:00,238.9,238.94,238.9,238.935,209600000.0
2007-10-11 09:18:00,238.94,238.945,238.915,238.925,270000000.0
2007-10-11 09:19:00,238.93,239.015,238.925,239.01,437300000.0
2007-10-11 09:20:00,239.015,239.02,238.935,238.96,297000000.0
2007-10-11 09:21:00,238.955,239.045,238.95,238.995,670200000.0
2007-10-11 09:22:00,238.995,239.015,238.965,238.995,346900000.0
2007-10-11 09:23:00,238.995,239.025,238.99,239.025,293199999.0
2007-10-11 09:24:00,239.025,239.11,239.005,239.11,214400000.0
2007-10-11 09:25:00,239.105,239.125,239.1,239.11,302800000.0
2007-10-11 09:26:00,239.11,239.11,239.02,239.02,297900000.0
2007-10-11 09:27:00,239.04,239.045,239.0,239.03,581000001.0
2007-10-11 09:28:00,239.04,239.04,239.01,239.02,147700000.0
2007-10-11 09:29:00,239.02,239.07,239.02,239.06,155200000.0
2007-10-11 09:30:00,239.06,239.06,239.05,239.06,64400000.0
2007-10-11 09:31:00,239.06,239.06,238.985,239.005,80200000.0
2007-10-11 09:32:00,239.02,239.03,238.97,238.97,600600000.0
2007-10-11 09:33:00,238.98,239.01,238.96,238.985,387300000.0
2007-10-11 09:34:00,238.975,238.975,238.895,238.92,335600000.0
2007-10-11 09:35:00,238.92,238.97,238.92,238.97,266800000.0
2007-10-11 09:36:00,238.97,238.98,238.9,238.9,155600000.0
2007-10-11 09:37:00,238.9,238.9,238.83,238.855,247200000.0
2007-10-11 09:38:00,238.86,238.93,238.86,238.865,294300000.0
2007-10-11 09:39:00,238.885,238.905,238.87,238.89,325900000.0
2007-10-11 09:40:00,238.89,238.89,238.85,238.88,121000000.0
2007-10-11 09:41:00,238.88,238.9,238.87,238.9,154000000.0
2007-10-11 09:42:00,238.9,238.91,238.85,238.885,305500000.0
2007-10-11 09:43:00,238.88,238.985,238.88,238.945,280300000.0
2007-10-11 09:44:00,238.96,238.96,238.915,238.93,305100000.0
2007-10-11 09:45:00,238.93,238.97,238.93,238.96,211900000.0
2007-10-11 09:46:00,238.96,238.96,238.91,238.94,220900000.0
2007-10-11 09:47:00,238.93,238.94,238.895,238.93,103200000.0
2007-10-11 09:48:00,238.93,238.93,238.875,238.88,247099999.0
2007-10-11 09:49:00,238.88,238.895,238.86,238.89,56200000.0
2007-10-11 09:50:00,238.89,238.98,238.88,238.98,431499999.0
2007-10-11 09:51:00,238.97,238.985,238.945,238.97,344599999.0
2007-10-11 09:52:00,238.98,238.985,238.96,238.975,163900000.0
2007-10-11 09:53:00,238.975,239.0,238.945,238.985,499900000.0
2007-10-11 09:54:00,238.985,239.02,238.945,238.95,510700000.0
2007-10-11 09:55:00,238.96,239.01,238.94,239.005,316500000.0
2007-10-11 09:56:00,238.995,238.995,238.92,238.95,251900000.0
2007-10-11 09:57:00,238.955,239.0,238.955,238.99,193600000.0
2007-10-11 09:58:00,238.995,239.015,238.98,238.985,169400000.0
2007-10-11 09:59:00,238.995,239.02,238.985,239.0,232500000.0
2007-10-11 10:00:00,239.01,239.01,238.925,238.94,355800000.0
2007-10-11 10:01:00,238.93,239.025,238.93,239.01,331200000.0
2007-10-11 10:02:00,239.01,239.02,238.85,238.85,541700000.0
2007-10-11 10:03:00,238.85,238.965,238.84,238.965,330000000.0
2007-10-11 10:04:00,238.965,238.965,238.91,238.91,261600000.0
2007-10-11 10:05:00,238.91,238.915,238.845,238.87,295600000.0
2007-10-11 10:06:00,238.87,238.965,238.86,238.945,674300000.0
2007-10-11 10:07:00,238.945,239.025,238.94,239.01,506300000.0
2007-10-11 10:08:00,239.01,239.15,239.0,239.075,660400000.0
2007-10-11 10:09:00,239.07,239.125,239.035,239.1,634000000.0
2007-10-11 10:10:00,239.09,239.135,239.06,239.115,429400000.0
2007-10-11 10:11:00,239.11,239.11,239.005,239.03,595600000.0
2007-10-11 10:12:00,239.035,239.055,239.01,239.015,230200000.0
2007-10-11 10:13:00,239.01,239.035,239.0,239.0,184800000.0
2007-10-11 10:14:00,239.0,239.075,239.0,239.05,566000000.0
2007-10-11 10:15:00,239.05,239.145,239.045,239.055,495500000.0
2007-10-11 10:16:00,239.05,239.105,239.01,239.01,283200000.0
2007-10-11 10:17:00,239.01,239.05,239.005,239.02,242200000.0
2007-10-11 10:18:00,239.02,239.065,239.02,239.04,181200000.0
2007-10-11 10:19:00,239.035,239.04,238.985,239.01,351200000.0
2007-10-11 10:20:00,239.01,239.05,239.01,239.045,89100000.0
2007-10-11 10:21:00,239.04,239.08,239.02,239.03,130800000.0
2007-10-11 10:22:00,239.03,239.045,238.995,239.0,155200000.0
2007-10-11 10:23:00,239.0,239.04,239.0,239.03,209700000.0
2007-10-11 10:24:00,239.03,239.03,238.99,239.01,170000000.0
2007-10-11 10:25:00,239.01,239.09,238.99,239.09,344800000.0
2007-10-11 10:26:00,239.08,239.08,239.01,239.04,205200000.0
2007-10-11 10:27:00,239.05,239.175,239.05,239.17,544399998.0
2007-10-11 10:28:00,239.165,239.23,239.155,239.19,461700000.0
2007-10-11 10:29:00,239.19,239.22,239.16,239.19,389600000.0
2007-10-11 10:30:00,239.2,239.23,239.18,239.23,400000000.0
2007-10-11 10:31:00,239.225,239.34,239.215,239.23,939400000.0
2007-10-11 10:32:00,239.23,239.28,239.2,239.255,485400000.0
2007-10-11 10:33:00,239.255,239.275,239.2,239.23,514400000.0
2007-10-11 10:34:00,239.23,239.29,239.215,239.29,363600000.0
2007-10-11 10:35:00,239.28,239.3,239.235,239.24,308000000.0
2007-10-11 10:36:00,239.25,239.275,239.225,239.25,219300000.0
2007-10-11 10:37:00,239.23,239.25,239.195,239.24,99300000.0
2007-10-11 10:38:00,239.24,239.25,239.19,239.2,102800000.0
2007-10-11 10:39:00,239.2,239.25,239.17,239.245,311300000.0
2007-10-11 10:40:00,239.245,239.27,239.24,239.25,246800000.0
2007-10-11 10:41:00,239.25,239.315,239.22,239.31,520700001.0
2007-10-11 10:42:00,239.31,239.375,239.29,239.32,363100000.0
2007-10-11 10:43:00,239.32,239.375,239.305,239.35,457400001.0
2007-10-11 10:44:00,239.345,239.415,239.34,239.405,181000000.0
2007-10-11 10:45:00,239.405,239.42,239.365,239.37,208500000.0
2007-10-11 10:46:00,239.39,239.4,239.355,239.37,213600000.0
2007-10-11 10:47:00,239.37,239.39,239.355,239.355,146300000.0
2007-10-11 10:48:00,239.37,239.42,239.355,239.39,251400000.0
2007-10-11 10:49:00,239.4,239.4,239.35,239.35,247200000.0
2007-10-11 10:50:00,239.35,239.39,239.35,239.39,214500000.0
2007-10-11 10:51:00,239.39,239.4,239.345,239.36,155400000.0
2007-10-11 10:52:00,239.37,239.39,239.325,239.375,276000000.0
2007-10-11 10:53:00,239.375,239.39,239.37,239.39,49600000.0
2007-10-11 10:54:00,239.4,239.43,239.39,239.41,194900000.0
2007-10-11 10:55:00,239.41,239.45,239.4,239.43,118000000.0
2007-10-11 10:56:00,239.42,239.46,239.41,239.42,191700000.0
2007-10-11 10:57:00,239.42,239.45,239.395,239.43,379200000.0
2007-10-11 10:58:00,239.43,239.45,239.41,239.43,152900000.0
2007-10-11 10:59:00,239.43,239.43,239.37,239.39,182600000.0
2007-10-11 11:00:00,239.39,239.46,239.385,239.455,269391218.0
2007-10-11 11:01:00,239.455,239.465,239.43,239.45,49121563.0
2007-10-11 11:02:00,239.46,239.515,239.45,239.5,365700000.0
2007-10-11 11:03:00,239.495,239.515,239.485,239.505,83000000.0
2007-10-11 11:04:00,239.51,239.555,239.505,239.545,254600000.0
2007-10-11 11:05:00,239.55,239.585,239.525,239.575,415800000.0
2007-10-11 11:06:00,239.575,239.575,239.51,239.525,233200000.0
2007-10-11 11:07:00,239.53,239.555,239.51,239.54,247700000.0
2007-10-11 11:08:00,239.545,239.57,239.525,239.56,176100001.0
2007-10-11 11:09:00,239.555,239.56,239.51,239.535,290600000.0
2007-10-11 11:10:00,239.525,239.535,239.485,239.495,139000000.0
2007-10-11 11:11:00,239.485,239.49,239.37,239.435,223300000.0
2007-10-11 11:12:00,239.43,239.445,239.38,239.39,155800000.0
2007-10-11 11:13:00,239.39,239.4,239.36,239.37,157000000.0
2007-10-11 11:14:00,239.38,239.38,239.35,239.37,73700000.0
2007-10-11 11:15:00,239.37,239.41,239.35,239.4,106500000.0
2007-10-11 11:16:00,239.4,239.445,239.395,239.445,73000000.0
2007-10-11 11:17:00,239.445,239.485,239.425,239.43,311400000.0
2007-10-11 11:18:00,239.43,239.455,239.405,239.41,253900000.0
2007-10-11 11:19:00,239.41,239.435,239.405,239.435,94800000.0
2007-10-11 11:20:00,239.425,239.485,239.425,239.455,363600000.0
2007-10-11 11:21:00,239.45,239.555,239.445,239.55,372300001.0
2007-10-11 11:22:00,239.545,239.545,239.51,239.515,230700000.0
2007-10-11 11:23:00,239.515,239.535,239.485,239.495,235000000.0
2007-10-11 11:24:00,239.495,239.515,239.47,239.51,101200000.0
2007-10-11 11:25:00,239.525,239.545,239.5,239.5,127900000.0
2007-10-11 11:26:00,239.5,239.555,239.495,239.525,203500000.0
2007-10-11 11:27:00,239.535,239.555,239.515,239.52,127000000.0
2007-10-11 11:28:00,239.53,239.565,239.52,239.53,231600000.0
2007-10-11 11:29:00,239.525,239.545,239.51,239.53,51100000.0
2007-10-11 11:30:00,239.525,239.535,239.495,239.5,98000000.0
2007-10-11 11:31:00,239.5,239.535,239.5,239.535,69100000.0
2007-10-11 11:32:00,239.54,239.545,239.51,239.52,124899999.0
2007-10-11 11:33:00,239.525,239.555,239.515,239.525,167500000.0
2007-10-11 11:34:00,239.51,239.525,239.47,239.525,99800000.0
2007-10-11 11:35:00,239.525,239.525,239.49,239.505,293500000.0
2007-10-11 11:36:00,239.495,239.545,239.49,239.49,91400000.0
2007-10-11 11:37:00,239.49,239.525,239.47,239.505,148400000.0
2007-10-11 11:38:00,239.505,239.515,239.49,239.495,22800000.0
2007-10-11 11:39:00,239.505,239.505,239.465,239.465,233900001.0
2007-10-11 11:40:00,239.465,239.465,239.435,239.46,383200000.0
2007-10-11 11:41:00,239.435,239.485,239.415,239.46,191700000.0
2007-10-11 11:42:00,239.455,239.475,239.415,239.445,402299999.0
2007-10-11 11:43:00,239.445,239.475,239.43,239.445,330000000.0
2007-10-11 11:44:00,239.445,239.455,239.4,239.4,102100000.0
2007-10-11 11:45:00,239.4,239.41,239.39,239.4,89100000.0
2007-10-11 11:46:00,239.4,239.41,239.385,239.41,118600000.0
2007-10-11 11:47:00,239.4,239.415,239.39,239.405,62400000.0
2007-10-11 11:48:00,239.41,239.42,239.385,239.385,55600000.0
2007-10-11 11:49:00,239.38,239.39,239.275,239.295,291100000.0
2007-10-11 11:50:00,239.27,239.285,239.245,239.26,381800000.0
2007-10-11 11:51:00,239.28,239.285,239.24,239.25,128700000.0
2007-10-11 11:52:00,239.24,239.25,239.2,239.22,242200000.0
2007-10-11 11:53:00,239.22,239.295,239.22,239.265,177700000.0
2007-10-11 11:54:00,239.265,239.265,239.225,239.23,201400000.0
2007-10-11 11:55:00,239.23,239.27,239.215,239.265,217700000.0
2007-10-11 11:56:00,239.26,239.265,239.235,239.265,150000000.0
2007-10-11 11:57:00,239.265,239.305,239.265,239.295,79600000.0
2007-10-11 11:58:00,239.3,239.345,239.3,239.325,123800000.0
2007-10-11 11:59:00,239.325,239.325,239.27,239.27,191200000.0
2007-10-11 12:00:00,239.27,239.335,239.27,239.32,257600000.0
2007-10-11 12:01:00,239.32,239.395,239.32,239.38,364400000.0
2007-10-11 12:02:00,239.38,239.39,239.305,239.325,135000000.0
2007-10-11 12:03:00,239.325,239.345,239.29,239.305,105600000.0
2007-10-11 12:04:00,239.305,239.315,239.285,239.315,182400000.0
2007-10-11 12:05:00,239.32,239.32,239.25,239.26,105600000.0
2007-10-11 12:06:00,239.25,239.255,239.23,239.23,131600000.0
2007-10-11 12:07:00,239.23,239.255,239.22,239.25,92000000.0
2007-10-11 12:08:00,239.25,239.27,239.245,239.255,141200000.0
2007-10-11 12:09:00,239.26,239.305,239.245,239.305,279300000.0
2007-10-11 12:10:00,239.31,239.345,239.285,239.295,288600000.0
2007-10-11 12:11:00,239.3,239.305,239.27,239.275,161400000.0
2007-10-11 12:12:00,239.27,239.32,239.27,239.285,127800000.0
2007-10-11 12:13:00,239.285,239.285,239.26,239.27,57600000.0
2007-10-11 12:14:00,239.265,239.265,239.23,239.255,289900000.0
2007-10-11 12:15:00,239.255,239.265,239.21,239.21,111800000.0
2007-10-11 12:16:00,239.21,239.285,239.21,239.27,161100000.0
2007-10-11 12:17:00,239.27,239.31,239.27,239.285,160600000.0
2007-10-11 12:18:00,239.29,239.325,239.235,239.235,264000000.0
2007-10-11 12:19:00,239.235,239.275,239.23,239.265,241300000.0
2007-10-11 12:20:00,239.265,239.265,239.22,239.245,87500000.0
2007-10-11 12:21:00,239.245,239.255,239.215,239.23,82600000.0
2007-10-11 12:22:00,239.245,239.275,239.245,239.265,68200000.0
2007-10-11 12:23:00,239.27,239.305,239.265,239.285,101100000.0
2007-10-11 12:24:00,239.295,239.325,239.28,239.305,180000000.0
2007-10-11 12:25:00,239.31,239.325,239.295,239.305,89200000.0
2007-10-11 12:26:00,239.295,239.325,239.25,239.27,148000000.0
2007-10-11 12:27:00,239.26,239.275,239.215,239.255,297200000.0
2007-10-11 12:28:00,239.255,239.275,239.225,239.255,115400000.0
2007-10-11 12:29:00,239.26,239.27,239.25,239.265,122200000.0
2007-10-11 12:30:00,239.255,239.255,239.205,239.23,204200000.0
2007-10-11 12:31:00,239.225,239.225,239.15,239.17,173100000.0
2007-10-11 12:32:00,239.17,239.17,239.135,239.17,239700000.0
2007-10-11 12:33:00,239.165,239.2,239.16,239.185,219300000.0
2007-10-11 12:34:00,239.185,239.215,239.165,239.2,128500000.0
2007-10-11 12:35:00,239.2,239.205,239.135,239.145,252800000.0
2007-10-11 12:36:00,239.145,239.145,239.055,239.105,297400000.0
2007-10-11 12:37:00,239.11,239.145,239.1,239.13,102000000.0
2007-10-11 12:38:00,239.135,239.155,239.095,239.155,170000000.0
2007-10-11 12:39:00,239.135,239.195,239.135,239.195,182100000.0
2007-10-11 12:40:00,239.185,239.235,239.18,239.235,251200000.0
2007-10-11 12:41:00,239.245,239.245,239.215,239.245,51700000.0
2007-10-11 12:42:00,239.24,239.245,239.195,239.215,264300000.0
2007-10-11 12:43:00,239.215,239.29,239.215,239.29,250300000.0
2007-10-11 12:44:00,239.3,239.305,239.275,239.285,357700000.0
2007-10-11 12:45:00,239.285,239.335,239.28,239.325,219800000.0
2007-10-11 12:46:00,239.325,239.37,239.32,239.365,274800000.0
2007-10-11 12:47:00,239.365,239.4,239.35,239.39,127600000.0
2007-10-11 12:48:00,239.395,239.405,239.375,239.405,201000000.0
2007-10-11 12:49:00,239.4,239.405,239.38,239.405,123800000.0
2007-10-11 12:50:00,239.395,239.485,239.385,239.48,320200000.0
2007-10-11 12:51:00,239.475,239.49,239.455,239.475,181100000.0
2007-10-11 12:52:00,239.475,239.495,239.46,239.485,180200000.0
2007-10-11 12:53:00,239.485,239.505,239.465,239.475,173800000.0
2007-10-11 12:54:00,239.48,239.515,239.45,239.465,134800000.0
2007-10-11 12:55:00,239.465,239.485,239.445,239.445,149600000.0
2007-10-11 12:56:00,239.435,239.505,239.43,239.445,417800000.0
2007-10-11 12:57:00,239.445,239.485,239.435,239.45,419900004.0
2007-10-11 12:58:00,239.455,239.46,239.4,239.4,432900000.0
2007-10-11 12:59:00,239.405,239.45,239.405,239.43,168200000.0
2007-10-11 13:00:00,239.43,239.475,239.42,239.47,227000000.0
2007-10-11 13:01:00,239.47,239.47,239.43,239.435,187800000.0
2007-10-11 13:02:00,239.435,239.445,239.4,239.405,300700000.0
2007-10-11 13:03:00,239.405,239.43,239.385,239.4,244100000.0
2007-10-11 13:04:00,239.4,239.43,239.395,239.42,137900000.0
2007-10-11 13:05:00,239.41,239.425,239.385,239.4,209600000.0
2007-10-11 13:06:00,239.395,239.42,239.375,239.385,190600000.0
2007-10-11 13:07:00,239.375,239.385,239.31,239.34,309000000.0
2007-10-11 13:08:00,239.34,239.365,239.31,239.315,314500000.0
2007-10-11 13:09:00,239.315,239.345,239.31,239.345,169400000.0
2007-10-11 13:10:00,239.345,239.36,239.33,239.345,208000000.0
2007-10-11 13:11:00,239.345,239.405,239.33,239.405,340800000.0
2007-10-11 13:12:00,239.405,239.415,239.345,239.35,176700000.0
2007-10-11 13:13:00,239.36,239.375,239.335,239.365,193300000.0
2007-10-11 13:14:00,239.36,239.365,239.34,239.36,66000000.0
2007-10-11 13:15:00,239.35,239.365,239.325,239.355,254400000.0
2007-10-11 13:16:00,239.355,239.375,239.29,239.335,420400000.0
2007-10-11 13:17:00,239.33,239.365,239.28,239.35,291400000.0
2007-10-11 13:18:00,239.345,239.36,239.31,239.31,254600000.0
2007-10-11 13:19:00,239.31,239.34,239.295,239.3,93800000.0
2007-10-11 13:20:00,239.3,239.335,239.275,239.285,211600000.0
2007-10-11 13:21:00,239.285,239.495,239.275,239.49,870000000.0
2007-10-11 13:22:00,239.49,239.49,239.335,239.395,445400000.0
2007-10-11 13:23:00,239.395,239.535,239.37,239.515,312500001.0
2007-10-11 13:24:00,239.515,239.52,239.465,239.465,284200000.0
2007-10-11 13:25:00,239.47,239.505,239.455,239.495,448300000.0
2007-10-11 13:26:00,239.495,239.505,239.465,239.495,287000000.0
2007-10-11 13:27:00,239.51,239.545,239.505,239.515,339300000.0
2007-10-11 13:28:00,239.52,239.595,239.47,239.54,172800000.0
2007-10-11 13:29:00,239.53,239.605,239.52,239.56,197400000.0
2007-10-11 13:30:00,239.56,239.56,239.52,239.53,247300000.0
2007-10-11 13:31:00,239.525,239.545,239.47,239.49,445400001.0
2007-10-11 13:32:00,239.48,239.585,239.48,239.565,365400000.0
2007-10-11 13:33:00,239.565,239.57,239.53,239.54,182400000.0
2007-10-11 13:34:00,239.54,239.565,239.51,239.53,206900000.0
2007-10-11 13:35:00,239.52,239.56,239.46,239.46,222900000.0
2007-10-11 13:36:00,239.45,239.51,239.44,239.46,139000000.0
2007-10-11 13:37:00,239.45,239.505,239.44,239.5,189200000.0
2007-10-11 13:38:00,239.5,239.54,239.485,239.53,194700000.0
2007-10-11 13:39:00,239.53,239.58,239.52,239.545,152400000.0
2007-10-11 13:40:00,239.545,239.555,239.52,239.53,244500000.0
2007-10-11 13:41:00,239.525,239.61,239.525,239.61,262200000.0
2007-10-11 13:42:00,239.61,239.62,239.565,239.6,130800000.0
2007-10-11 13:43:00,239.61,239.63,239.59,239.625,125500001.0
2007-10-11 13:44:00,239.63,239.645,239.565,239.57,534500000.0
2007-10-11 13:45:00,239.575,239.625,239.565,239.605,262400000.0
2007-10-11 13:46:00,239.605,239.62,239.56,239.575,315100000.0
2007-10-11 13:47:00,239.575,239.605,239.545,239.555,133400000.0
2007-10-11 13:48:00,239.56,239.62,239.555,239.615,505800001.0
2007-10-11 13:49:00,239.615,239.68,239.61,239.68,188500000.0
2007-10-11 13:50:00,239.67,239.675,239.63,239.675,25900000.0
2007-10-11 13:51:00,239.67,239.67,239.65,239.655,26900000.0
2007-10-11 13:52:00,239.67,239.68,239.625,239.65,207600000.0
2007-10-11 13:53:00,239.64,239.64,239.6,239.605,258000000.0
2007-10-11 13:54:00,239.61,239.625,239.57,239.585,207900000.0
2007-10-11 13:55:00,239.585,239.605,239.55,239.56,936200000.0
2007-10-11 13:56:00,239.555,239.575,239.53,239.575,207200000.0
2007-10-11 13:57:00,239.575,239.6,239.545,239.58,224600000.0
2007-10-11 13:58:00,239.58,239.6,239.55,239.58,136800000.0
2007-10-11 13:59:00,239.585,239.61,239.57,239.61,94800000.0
2007-10-11 14:00:00,239.6,239.6,239.535,239.54,118500000.0
2007-10-11 14:01:00,239.54,239.57,239.53,239.565,220900000.0
2007-10-11 14:02:00,239.565,239.595,239.54,239.54,202100000.0
2007-10-11 14:03:00,239.54,239.54,239.5,239.505,167020000.0
2007-10-11 14:04:00,239.515,239.53,239.465,239.5,132700000.0
2007-10-11 14:05:00,239.5,239.52,239.485,239.5,182800000.0
2007-10-11 14:06:00,239.49,239.51,239.48,239.5,172400000.0
2007-10-11 14:07:00,239.5,239.565,239.48,239.555,156400000.0
2007-10-11 14:08:00,239.555,239.555,239.48,239.5,184000000.0
2007-10-11 14:09:00,239.49,239.56,239.485,239.55,226200000.0
2007-10-11 14:10:00,239.55,239.615,239.54,239.58,216000000.0
2007-10-11 14:11:00,239.58,239.595,239.555,239.58,155200000.0
2007-10-11 14:12:00,239.575,239.59,239.555,239.56,289200000.0
2007-10-11 14:13:00,239.57,239.57,239.555,239.57,105000000.0
2007-10-11 14:14:00,239.565,239.59,239.54,239.54,236000000.0
2007-10-11 14:15:00,239.535,239.54,239.495,239.495,257400000.0
2007-10-11 14:16:00,239.49,239.55,239.48,239.53,183100000.0
2007-10-11 14:17:00,239.53,239.57,239.48,239.48,208000000.0
2007-10-11 14:18:00,239.49,239.575,239.455,239.53,451400000.0
2007-10-11 14:19:00,239.53,239.59,239.5,239.59,238200000.0
2007-10-11 14:20:00,239.585,239.635,239.55,239.58,611400000.0
2007-10-11 14:21:00,239.59,239.6,239.555,239.585,461800000.0
2007-10-11 14:22:00,239.585,239.595,239.51,239.53,460799999.0
2007-10-11 14:23:00,239.53,239.53,239.415,239.485,533000000.0
2007-10-11 14:24:00,239.485,239.58,239.475,239.58,350400000.0
2007-10-11 14:25:00,239.575,239.705,239.565,239.645,495712500.0
2007-10-11 14:26:00,239.64,239.665,239.6,239.615,570400000.0
2007-10-11 14:27:00,239.615,239.655,239.585,239.6,561800000.0
2007-10-11 14:28:00,239.6,239.655,239.56,239.56,537200000.0
2007-10-11 14:29:00,239.56,239.64,239.51,239.58,696399999.0
2007-10-11 14:30:00,239.57,239.63,239.51,239.555,1149400001.0
2007-10-11 14:31:00,239.555,239.555,239.45,239.545,689600001.0
2007-10-11 14:32:00,239.545,239.66,239.52,239.62,538299999.0
2007-10-11 14:33:00,239.62,239.65,239.565,239.57,607500000.0
2007-10-11 14:34:00,239.58,239.58,239.495,239.505,578700000.0
2007-10-11 14:35:00,239.505,239.55,239.49,239.53,716299997.0
2007-10-11 14:36:00,239.525,239.535,239.475,239.52,610300000.0
2007-10-11 14:37:00,239.525,239.595,239.525,239.585,285399999.0
2007-10-11 14:38:00,239.585,239.625,239.55,239.6,251600000.0
2007-10-11 14:39:00,239.59,239.65,239.57,239.61,482789772.0
2007-10-11 14:40:00,239.61,239.64,239.57,239.61,426800000.0
2007-10-11 14:41:00,239.61,239.625,239.575,239.6,410200000.0
2007-10-11 14:42:00,239.6,239.61,239.51,239.52,727000000.0
2007-10-11 14:43:00,239.51,239.545,239.485,239.545,513000000.0
2007-10-11 14:44:00,239.545,239.595,239.52,239.58,280800000.0
2007-10-11 14:45:00,239.58,239.58,239.515,239.53,361500000.0
2007-10-11 14:46:00,239.535,239.565,239.475,239.475,355100000.0
2007-10-11 14:47:00,239.48,239.545,239.44,239.51,793500000.0
2007-10-11 14:48:00,239.51,239.535,239.445,239.47,522300000.0
2007-10-11 14:49:00,239.48,239.5,239.44,239.495,348000000.0
2007-10-11 14:50:00,239.5,239.54,239.48,239.5,348800000.0
2007-10-11 14:51:00,239.51,239.555,239.5,239.54,505100000.0
2007-10-11 14:52:00,239.535,239.565,239.51,239.515,587500000.0
2007-10-11 14:53:00,239.53,239.54,239.51,239.53,305100000.0
2007-10-11 14:54:00,239.53,239.55,239.445,239.455,284300000.0
2007-10-11 14:55:00,239.445,239.48,239.385,239.44,324200000.0
2007-10-11 14:56:00,239.435,239.465,239.415,239.445,219000000.0
2007-10-11 14:57:00,239.46,239.465,239.4,239.42,266500000.0
2007-10-11 14:58:00,239.42,239.48,239.415,239.475,310299999.0
2007-10-11 14:59:00,239.47,239.495,239.445,239.445,309700000.0
2007-10-11 15:00:00,239.445,239.485,239.415,239.44,434700000.0
2007-10-11 15:01:00,239.44,239.445,239.42,239.43,280000000.0
2007-10-11 15:02:00,239.43,239.465,239.425,239.465,85600000.0
2007-10-11 15:03:00,239.465,239.515,239.455,239.505,138700000.0
2007-10-11 15:04:00,239.505,239.53,239.5,239.515,150000000.0
2007-10-11 15:05:00,239.525,239.525,239.48,239.49,148600000.0
2007-10-11 15:06:00,239.485,239.515,239.465,239.475,198800000.0
2007-10-11 15:07:00,239.475,239.5,239.465,239.5,108100000.0
2007-10-11 15:08:00,239.5,239.52,239.49,239.52,148400000.0
2007-10-11 15:09:00,239.515,239.535,239.465,239.465,117600000.0
2007-10-11 15:10:00,239.465,239.465,239.425,239.46,247600000.0
2007-10-11 15:11:00,239.465,239.495,239.45,239.485,156800000.0
2007-10-11 15:12:00,239.485,239.485,239.445,239.47,188400000.0
2007-10-11 15:13:00,239.46,239.485,239.45,239.475,127400000.0
2007-10-11 15:14:00,239.475,239.475,239.4,239.41,198400000.0
2007-10-11 15:15:00,239.41,239.475,239.4,239.435,242800000.0
2007-10-11 15:16:00,239.43,239.465,239.36,239.38,397100000.0
2007-10-11 15:17:00,239.38,239.395,239.34,239.35,168800000.0
2007-10-11 15:18:00,239.35,239.395,239.35,239.365,181900000.0
2007-10-11 15:19:00,239.34,239.365,239.335,239.345,128800000.0
2007-10-11 15:20:00,239.345,239.345,239.245,239.245,276100000.0
2007-10-11 15:21:00,239.245,239.245,239.2,239.22,361200000.0
2007-10-11 15:22:00,239.215,239.245,239.125,239.135,525199999.0
2007-10-11 15:23:00,239.14,239.18,239.12,239.18,523900001.0
2007-10-11 15:24:00,239.18,239.4,239.165,239.38,934000000.0
2007-10-11 15:25:00,239.39,239.39,239.34,239.37,238600000.0
2007-10-11 15:26:00,239.36,239.4,239.35,239.38,733900000.0
2007-10-11 15:27:00,239.38,239.41,239.37,239.41,301600000.0
2007-10-11 15:28:00,239.4,239.425,239.365,239.41,301600000.0
2007-10-11 15:29:00,239.405,239.425,239.365,239.4,232900000.0
2007-10-11 15:30:00,239.41,239.46,239.405,239.45,259300000.0
2007-10-11 15:31:00,239.44,239.47,239.44,239.44,168400000.0
2007-10-11 15:32:00,239.44,239.455,239.43,239.455,154000001.0
2007-10-11 15:33:00,239.455,239.465,239.43,239.46,285600000.0
2007-10-11 15:34:00,239.455,239.475,239.425,239.445,109200000.0
2007-10-11 15:35:00,239.445,239.45,239.43,239.43,99000000.0
2007-10-11 15:36:00,239.43,239.44,239.315,239.315,357600000.0
2007-10-11 15:37:00,239.315,239.35,239.3,239.32,415600000.0
2007-10-11 15:38:00,239.315,239.34,239.315,239.33,202000000.0
2007-10-11 15:39:00,239.33,239.37,239.33,239.365,172500000.0
2007-10-11 15:40:00,239.37,239.37,239.325,239.33,84900000.0
2007-10-11 15:41:00,239.335,239.385,239.27,239.27,275500000.0
2007-10-11 15:42:00,239.27,239.33,239.27,239.32,138800000.0
2007-10-11 15:43:00,239.31,239.34,239.3,239.33,214000000.0
2007-10-11 15:44:00,239.325,239.345,239.305,239.33,216400000.0
2007-10-11 15:45:00,239.325,239.36,239.325,239.33,271400000.0
2007-10-11 15:46:00,239.33,239.33,239.18,239.24,587300000.0
2007-10-11 15:47:00,239.24,239.265,239.14,239.165,684350800.0
2007-10-11 15:48:00,239.165,239.25,239.165,239.25,771500001.0
2007-10-11 15:49:00,239.25,239.31,239.21,239.21,275700000.0
2007-10-11 15:50:00,239.2,239.28,239.19,239.26,326000000.0
2007-10-11 15:51:00,239.26,239.315,239.245,239.27,386400000.0
2007-10-11 15:52:00,239.27,239.27,239.195,239.23,362800000.0
2007-10-11 15:53:00,239.24,239.24,239.18,239.19,368000001.0
2007-10-11 15:54:00,239.195,239.225,239.185,239.215,163700000.0
2007-10-11 15:55:00,239.21,239.245,239.175,239.2,199100000.0
2007-10-11 15:56:00,239.205,239.215,239.17,239.2,271199999.0
2007-10-11 15:57:00,239.2,239.225,239.195,239.225,152500000.0
2007-10-11 15:58:00,239.215,239.265,239.215,239.25,456700000.0
2007-10-11 15:59:00,239.255,239.285,239.235,239.265,356400000.0
2007-10-11 16:00:00,239.28,239.35,239.265,239.315,497300000.0
2007-10-11 16:01:00,239.315,239.355,239.295,239.355,337500000.0
2007-10-11 16:02:00,239.355,239.38,239.33,239.365,432200000.0
2007-10-11 16:03:00,239.365,239.38,239.32,239.365,383899999.0
2007-10-11 16:04:00,239.355,239.39,239.35,239.38,206400000.0
2007-10-11 16:05:00,239.38,239.38,239.335,239.36,383900000.0
2007-10-11 16:06:00,239.375,239.425,239.36,239.41,152000000.0
2007-10-11 16:07:00,239.42,239.47,239.415,239.44,280700000.0
2007-10-11 16:08:00,239.44,239.455,239.38,239.38,329799999.0
2007-10-11 16:09:00,239.38,239.48,239.375,239.47,384000000.0
2007-10-11 16:10:00,239.47,239.5,239.45,239.47,235800000.0
2007-10-11 16:11:00,239.47,239.555,239.455,239.52,579500000.0
2007-10-11 16:12:00,239.525,239.54,239.5,239.54,234400000.0
2007-10-11 16:13:00,239.55,239.66,239.55,239.62,593300001.0
2007-10-11 16:14:00,239.62,239.635,239.56,239.595,497999998.0
2007-10-11 16:15:00,239.6,239.605,239.555,239.565,287100000.0
2007-10-11 16:16:00,239.565,239.635,239.55,239.605,561599999.0
2007-10-11 16:17:00,239.595,239.665,239.575,239.59,722000000.0
2007-10-11 16:18:00,239.59,239.675,239.565,239.665,656800000.0
2007-10-11 16:19:00,239.665,239.675,239.585,239.675,349200000.0
2007-10-11 16:20:00,239.675,239.685,239.61,239.62,296000000.0
2007-10-11 16:21:00,239.63,239.705,239.615,239.645,153975000.0
2007-10-11 16:22:00,239.65,239.685,239.56,239.57,484100000.0
2007-10-11 16:23:00,239.565,239.585,239.52,239.52,244700000.0
2007-10-11 16:24:00,239.52,239.545,239.515,239.545,328300000.0
2007-10-11 16:25:00,239.545,239.565,239.525,239.535,146700000.0
2007-10-11 16:26:00,239.535,239.565,239.52,239.565,206500000.0
2007-10-11 16:27:00,239.565,239.595,239.53,239.57,298100000.0
2007-10-11 16:28:00,239.595,239.685,239.585,239.67,267999999.0
2007-10-11 16:29:00,239.67,239.705,239.615,239.705,533150000.0
2007-10-11 16:30:00,239.705,239.805,239.675,239.73,371500000.0
2007-10-11 16:31:00,239.74,239.78,239.73,239.76,374612500.0
2007-10-11 16:32:00,239.76,239.8,239.76,239.785,196612500.0
2007-10-11 16:33:00,239.79,239.805,239.75,239.76,208700000.0
2007-10-11 16:34:00,239.765,239.8,239.73,239.755,300400000.0
2007-10-11 16:35:00,239.755,239.81,239.73,239.805,306700000.0
2007-10-11 16:36:00,239.805,239.805,239.72,239.745,247900000.0
2007-10-11 16:37:00,239.755,239.76,239.655,239.725,366800000.0
2007-10-11 16:38:00,239.725,239.73,239.665,239.68,198600000.0
2007-10-11 16:39:00,239.68,239.71,239.645,239.71,351200000.0
2007-10-11 16:40:00,239.7,239.745,239.645,239.665,562300000.0
2007-10-11 16:41:00,239.67,239.735,239.645,239.695,510000000.0
2007-10-11 16:42:00,239.71,239.81,239.69,239.81,425000000.0
2007-10-11 16:43:00,239.81,239.835,239.77,239.79,375400000.0
2007-10-11 16:44:00,239.785,239.825,239.775,239.795,236100000.0
2007-10-11 16:45:00,239.795,239.89,239.75,239.765,395275000.0
2007-10-11 16:46:00,239.765,239.77,239.725,239.745,126100000.0
2007-10-11 16:47:00,239.745,239.795,239.745,239.755,109500000.0
2007-10-11 16:48:00,239.755,239.775,239.72,239.72,134400000.0
2007-10-11 16:49:00,239.725,239.75,239.715,239.73,294800001.0
2007-10-11 16:50:00,239.73,239.765,239.645,239.665,264700000.0
2007-10-11 16:51:00,239.665,239.675,239.64,239.665,410500000.0
2007-10-11 16:52:00,239.67,239.69,239.64,239.67,249600000.0
2007-10-11 16:53:00,239.67,239.68,239.615,239.64,134200000.0
2007-10-11 16:54:00,239.64,239.64,239.58,239.59,291800000.0
2007-10-11 16:55:00,239.595,239.655,239.59,239.645,167900000.0
2007-10-11 16:56:00,239.65,239.665,239.63,239.64,150000000.0
2007-10-11 16:57:00,239.63,239.64,239.61,239.625,271200000.0
2007-10-11 16:58:00,239.625,239.765,239.615,239.755,353600000.0
2007-10-11 16:59:00,239.755,239.755,239.655,239.69,331100000.0
2007-10-11 17:00:00,239.69,239.71,239.65,239.71,639300000.0
2007-10-11 17:01:00,239.7,239.73,239.685,239.71,276500000.0
2007-10-11 17:02:00,239.71,239.745,239.71,239.73,384800000.0
2007-10-11 17:03:00,239.73,239.75,239.71,239.75,227200000.0
2007-10-11 17:04:00,239.75,239.76,239.705,239.72,337399999.0
2007-10-11 17:05:00,239.72,239.735,239.67,239.67,316800000.0
2007-10-11 17:06:00,239.67,239.68,239.63,239.65,58400000.0
2007-10-11 17:07:00,239.64,239.655,239.625,239.65,241800001.0
2007-10-11 17:08:00,239.645,239.66,239.63,239.66,607600002.0
2007-10-11 17:09:00,239.66,239.69,239.63,239.64,478100000.0
2007-10-11 17:10:00,239.635,239.68,239.63,239.675,416800000.0
2007-10-11 17:11:00,239.675,239.675,239.63,239.645,290400000.0
2007-10-11 17:12:00,239.65,239.69,239.65,239.66,584499998.0
2007-10-11 17:13:00,239.65,239.68,239.62,239.64,762800000.0
2007-10-11 17:14:00,239.64,239.665,239.61,239.63,623700000.0
2007-10-11 17:15:00,239.62,239.635,239.59,239.6,480400000.0
2007-10-11 17:16:00,239.6,239.66,239.6,239.65,216800000.0
2007-10-11 17:17:00,239.65,239.685,239.61,239.61,513100002.0
2007-10-11 17:18:00,239.6,239.6,239.545,239.555,438000000.0
2007-10-11 17:19:00,239.55,239.595,239.545,239.58,328800000.0
2007-10-11 17:20:00,239.58,239.61,239.58,239.61,298400000.0
2007-10-11 17:21:00,239.6,239.61,239.585,239.585,271200000.0
2007-10-11 17:22:00,239.59,239.6,239.51,239.555,512199999.0
2007-10-11 17:23:00,239.555,239.565,239.52,239.545,340600000.0
2007-10-11 17:24:00,239.55,239.56,239.52,239.53,249500000.0
2007-10-11 17:25:00,239.53,239.54,239.46,239.46,207700000.0
2007-10-11 17:26:00,239.46,239.51,239.44,239.51,294000000.0
2007-10-11 17:27:00,239.51,239.55,239.495,239.495,305900000.0
2007-10-11 17:28:00,239.5,239.535,239.49,239.535,371900000.0
2007-10-11 17:29:00,239.54,239.61,239.54,239.6,430000000.0
2007-10-11 17:30:00,239.595,239.595,239.56,239.58,360400000.0
2007-10-11 17:31:00,239.58,239.595,239.545,239.58,564200004.0
2007-10-11 17:32:00,239.59,239.62,239.59,239.61,296100000.0
2007-10-11 17:33:00,239.62,239.63,239.6,239.6,360600000.0
2007-10-11 17:34:00,239.6,239.61,239.58,239.59,376000000.0
2007-10-11 17:35:00,239.59,239.59,239.56,239.57,192000000.0
2007-10-11 17:36:00,239.57,239.57,239.53,239.54,423100001.0
2007-10-11 17:37:00,239.53,239.565,239.53,239.56,379200000.0
2007-10-11 17:38:00,239.545,239.57,239.545,239.56,145200000.0
2007-10-11 17:39:00,239.56,239.63,239.56,239.61,234400000.0
2007-10-11 17:40:00,239.62,239.65,239.61,239.63,362000000.0
2007-10-11 17:41:00,239.63,239.64,239.6,239.6,339900000.0
2007-10-11 17:42:00,239.6,239.635,239.56,239.61,680400000.0
2007-10-11 17:43:00,239.61,239.615,239.57,239.57,330000000.0
2007-10-11 17:44:00,239.57,239.57,239.54,239.56,544500000.0
2007-10-11 17:45:00,239.56,239.58,239.525,239.525,497500000.0
2007-10-11 17:46:00,239.52,239.54,239.46,239.47,305000000.0
2007-10-11 17:47:00,239.46,239.47,239.45,239.465,45366875.0
2007-10-11 17:48:00,239.465,239.47,239.385,239.39,179872500.0
2007-10-11 17:49:00,239.4,239.43,239.39,239.42,295100000.0
2007-10-11 17:50:00,239.42,239.42,239.38,239.39,264000000.0
2007-10-11 17:51:00,239.39,239.45,239.38,239.45,173100000.0
2007-10-11 17:52:00,239.45,239.49,239.44,239.46,446600001.0
2007-10-11 17:53:00,239.46,239.46,239.41,239.42,266400000.0
2007-10-11 17:54:00,239.41,239.46,239.41,239.43,288000000.0
2007-10-11 17:55:00,239.43,239.47,239.42,239.455,446799999.0
2007-10-11 17:56:00,239.455,239.48,239.41,239.42,483200000.0
2007-10-11 17:57:00,239.42,239.44,239.42,239.44,251000000.0
2007-10-11 17:58:00,239.435,239.44,239.385,239.395,453800000.0
2007-10-11 17:59:00,239.39,239.44,239.36,239.41,737299999.0
2007-10-11 18:00:00,239.41,239.46,239.41,239.43,816199998.0
2007-10-11 18:01:00,239.43,239.45,239.42,239.44,236200000.0
2007-10-11 18:02:00,239.44,239.45,239.43,239.43,123600000.0
2007-10-11 18:03:00,239.44,239.47,239.43,239.47,222000000.0
2007-10-11 18:04:00,239.47,239.48,239.44,239.44,136000000.0
2007-10-11 18:05:00,239.45,239.45,239.365,239.38,176200000.0
2007-10-11 18:06:00,239.365,239.39,239.36,239.37,154800000.0
2007-10-11 18:07:00,239.37,239.38,239.34,239.38,135700001.0
2007-10-11 18:08:00,239.38,239.38,239.34,239.345,209600000.0
2007-10-11 18:09:00,239.35,239.4,239.35,239.38,153700000.0
2007-10-11 18:10:00,239.38,239.38,239.345,239.355,151600000.0
2007-10-11 18:11:00,239.37,239.38,239.36,239.37,184799994.0
2007-10-11 18:12:00,239.37,239.415,239.365,239.41,177100000.0
2007-10-11 18:13:00,239.4,239.415,239.39,239.415,105000000.0
2007-10-11 18:14:00,239.42,239.44,239.41,239.42,98400000.0
2007-10-11 18:15:00,239.415,239.43,239.4,239.41,142700000.0
2007-10-11 18:16:00,239.39,239.42,239.375,239.38,364900000.0
2007-10-11 18:17:00,239.38,239.46,239.37,239.46,182900000.0
2007-10-11 18:18:00,239.46,239.48,239.46,239.48,184500001.0
2007-10-11 18:19:00,239.48,239.48,239.46,239.475,217600000.0
2007-10-11 18:20:00,239.475,239.51,239.475,239.5,93200000.0
2007-10-11 18:21:00,239.5,239.52,239.485,239.52,69200000.0
2007-10-11 18:22:00,239.52,239.54,239.51,239.52,146400000.0
2007-10-11 18:23:00,239.52,239.54,239.49,239.495,227700000.0
2007-10-11 18:24:00,239.51,239.55,239.495,239.55,140300000.0
2007-10-11 18:25:00,239.55,239.58,239.54,239.57,329200000.0
2007-10-11 18:26:00,239.57,239.58,239.525,239.525,118200000.0
2007-10-11 18:27:00,239.53,239.555,239.525,239.55,156400000.0
2007-10-11 18:28:00,239.545,239.55,239.53,239.55,106900000.0
2007-10-11 18:29:00,239.55,239.59,239.54,239.57,106300000.0
2007-10-11 18:30:00,239.57,239.6,239.52,239.53,422100000.0
2007-10-11 18:31:00,239.53,239.57,239.52,239.57,221700000.0
2007-10-11 18:32:00,239.57,239.62,239.55,239.57,285300000.0
2007-10-11 18:33:00,239.57,239.61,239.57,239.59,367200000.0
2007-10-11 18:34:00,239.59,239.6,239.57,239.58,114200000.0
2007-10-11 18:35:00,239.58,239.675,239.58,239.6,244800000.0
2007-10-11 18:36:00,239.6,239.65,239.56,239.65,308400000.0
2007-10-11 18:37:00,239.63,239.69,239.59,239.68,360500000.0
2007-10-11 18:38:00,239.68,239.68,239.6,239.64,265100000.0
2007-10-11 18:39:00,239.64,239.65,239.61,239.62,111600000.0
2007-10-11 18:40:00,239.62,239.63,239.595,239.61,182800000.0
2007-10-11 18:41:00,239.61,239.61,239.58,239.58,298400000.0
2007-10-11 18:42:00,239.58,239.61,239.58,239.6,268300000.0
2007-10-11 18:43:00,239.61,239.61,239.57,239.58,205200000.0
2007-10-11 18:44:00,239.58,239.58,239.495,239.51,175100000.0
2007-10-11 18:45:00,239.51,239.51,239.45,239.485,494000000.0
2007-10-11 18:46:00,239.48,239.49,239.47,239.48,186400000.0
2007-10-11 18:47:00,239.48,239.5,239.46,239.46,103500000.0
2007-10-11 18:48:00,239.465,239.47,239.445,239.445,91500000.0
2007-10-11 18:49:00,239.44,239.46,239.43,239.43,205300000.0
2007-10-11 18:50:00,239.43,239.44,239.385,239.385,218199999.0
2007-10-11 18:51:00,239.39,239.39,239.305,239.32,324400000.0
2007-10-11 18:52:00,239.31,239.31,239.3,239.3,105600000.0
2007-10-11 18:53:00,239.3,239.32,239.265,239.295,546500002.0
2007-10-11 18:54:00,239.295,239.34,239.295,239.33,198000000.0
2007-10-11 18:55:00,239.32,239.34,239.31,239.34,80800000.0
2007-10-11 18:56:00,239.34,239.36,239.34,239.35,131600000.0
2007-10-11 18:57:00,239.34,239.37,239.325,239.335,265600000.0
2007-10-11 18:58:00,239.335,239.34,239.27,239.28,325200000.0
2007-10-11 18:59:00,239.28,239.42,239.28,239.41,610200000.0
2007-10-11 19:00:00,239.42,239.44,239.395,239.41,162400000.0
2007-10-11 19:01:00,239.415,239.44,239.41,239.415,83400000.0
2007-10-11 19:02:00,239.415,239.43,239.4,239.42,90400000.0
2007-10-11 19:03:00,239.42,239.42,239.34,239.37,120800000.0
2007-10-11 19:04:00,239.37,239.41,239.35,239.39,165099999.0
2007-10-11 19:05:00,239.39,239.43,239.39,239.43,129100000.0
2007-10-11 19:06:00,239.43,239.445,239.41,239.43,153600000.0
2007-10-11 19:07:00,239.43,239.445,239.36,239.39,337499999.0
2007-10-11 19:08:00,239.4,239.4,239.32,239.33,238600000.0
2007-10-11 19:09:00,239.335,239.37,239.32,239.33,117700000.0
2007-10-11 19:10:00,239.33,239.34,239.31,239.33,96400000.0
2007-10-11 19:11:00,239.31,239.39,239.31,239.39,206000000.0
2007-10-11 19:12:00,239.39,239.42,239.36,239.36,158000000.0
2007-10-11 19:13:00,239.37,239.37,239.34,239.35,27200000.0
2007-10-11 19:14:00,239.34,239.4,239.31,239.385,341000000.0
2007-10-11 19:15:00,239.385,239.44,239.385,239.44,164100000.0
2007-10-11 19:16:00,239.44,239.44,239.36,239.36,284100000.0
2007-10-11 19:17:00,239.365,239.38,239.36,239.365,52400000.0
2007-10-11 19:18:00,239.365,239.365,239.325,239.325,86600000.0
2007-10-11 19:19:00,239.32,239.32,239.285,239.3,191800000.0
2007-10-11 19:20:00,239.3,239.31,239.29,239.31,63900000.0
2007-10-11 19:21:00,239.31,239.38,239.31,239.38,124800000.0
2007-10-11 19:22:00,239.38,239.38,239.33,239.33,108400000.0
2007-10-11 19:23:00,239.33,239.33,239.3,239.32,65100000.0
2007-10-11 19:24:00,239.31,239.31,239.27,239.27,135700000.0
2007-10-11 19:25:00,239.27,239.3,239.22,239.28,288200000.0
2007-10-11 19:26:00,239.29,239.37,239.28,239.36,139900000.0
2007-10-11 19:27:00,239.36,239.36,239.34,239.36,104800000.0
2007-10-11 19:28:00,239.36,239.38,239.36,239.37,53200000.0
2007-10-11 19:29:00,239.37,239.38,239.36,239.36,26400000.0
2007-10-11 19:30:00,239.36,239.41,239.36,239.41,361800001.0
2007-10-11 19:31:00,239.41,239.41,239.39,239.39,30400000.0
2007-10-11 19:32:00,239.4,239.4,239.295,239.3,255700000.0
2007-10-11 19:33:00,239.3,239.3,239.24,239.24,130300000.0
2007-10-11 19:34:00,239.25,239.26,239.22,239.23,204500000.0
2007-10-11 19:35:00,239.23,239.23,239.22,239.22,117700001.0
2007-10-11 19:36:00,239.22,239.23,239.205,239.215,76200000.0
2007-10-11 19:37:00,239.215,239.23,239.15,239.18,116800001.0
2007-10-11 19:38:00,239.18,239.2,239.18,239.2,84900000.0
2007-10-11 19:39:00,239.2,239.2,239.18,239.19,44000000.0
2007-10-11 19:40:00,239.19,239.19,239.125,239.13,291800000.0
2007-10-11 19:41:00,239.13,239.17,239.12,239.14,230900000.0
2007-10-11 19:42:00,239.14,239.17,239.14,239.17,106200000.0
2007-10-11 19:43:00,239.16,239.21,239.15,239.17,303400000.0
2007-10-11 19:44:00,239.17,239.18,239.095,239.13,309300000.0
2007-10-11 19:45:00,239.125,239.13,239.11,239.13,124400000.0
2007-10-11 19:46:00,239.13,239.17,239.115,239.16,61600000.0
2007-10-11 19:47:00,239.16,239.17,239.13,239.16,154400000.0
2007-10-11 19:48:00,239.16,239.19,239.145,239.19,239000003.0
2007-10-11 19:49:00,239.19,239.19,239.155,239.16,87200000.0
2007-10-11 19:50:00,239.18,239.19,239.16,239.17,64400000.0
2007-10-11 19:51:00,239.17,239.18,239.15,239.15,54800000.0
2007-10-11 19:52:00,239.15,239.15,239.12,239.14,87600000.0
2007-10-11 19:53:00,239.14,239.21,239.14,239.17,211000002.0
2007-10-11 19:54:00,239.17,239.19,239.14,239.18,351000000.0
2007-10-11 19:55:00,239.18,239.18,239.12,239.13,261600000.0
2007-10-11 19:56:00,239.13,239.15,239.13,239.14,294800000.0
2007-10-11 19:57:00,239.14,239.15,239.08,239.08,233300000.0
2007-10-11 19:58:00,239.09,239.1,239.09,239.09,140600000.0
2007-10-11 19:59:00,239.09,239.09,239.04,239.07,214200000.0
2007-10-11 20:00:00,239.07,239.07,239.03,239.03,152400000.0
2007-10-11 20:01:00,239.03,239.08,239.02,239.08,371400000.0
2007-10-11 20:02:00,239.09,239.1,239.01,239.02,201200000.0
2007-10-11 20:03:00,239.02,239.02,238.95,238.98,545500002.0
2007-10-11 20:04:00,238.985,239.05,238.975,239.05,235700001.0
2007-10-11 20:05:00,239.05,239.085,239.02,239.03,192000000.0
2007-10-11 20:06:00,239.03,239.065,238.985,239.035,484400000.0
2007-10-11 20:07:00,239.035,239.095,239.03,239.085,341200000.0
2007-10-11 20:08:00,239.085,239.085,239.035,239.05,306000000.0
2007-10-11 20:09:00,239.05,239.09,239.02,239.075,684900000.0
2007-10-11 20:10:00,239.075,239.08,239.035,239.04,463400000.0
2007-10-11 20:11:00,239.05,239.06,239.015,239.02,274600000.0
2007-10-11 20:12:00,239.01,239.025,238.965,238.965,416799999.0
2007-10-11 20:13:00,238.97,238.99,238.92,238.92,424000000.0
2007-10-11 20:14:00,238.92,238.925,238.8,238.91,792300000.0
2007-10-11 20:15:00,238.905,238.91,238.82,238.88,365200000.0
2007-10-11 20:16:00,238.88,238.89,238.77,238.79,486800000.0
2007-10-11 20:17:00,238.775,238.78,238.68,238.71,1087200000.0
2007-10-11 20:18:00,238.71,238.71,238.6,238.64,1525000005.0
2007-10-11 20:19:00,238.635,238.745,238.58,238.73,951599999.0
2007-10-11 20:20:00,238.73,238.75,238.67,238.71,787500002.0
2007-10-11 20:21:00,238.7,238.87,238.67,238.86,1012699999.0
2007-10-11 20:22:00,238.86,239.0,238.86,238.945,860200005.0
2007-10-11 20:23:00,238.95,238.96,238.77,238.91,1131800002.0
2007-10-11 20:24:00,238.91,238.915,238.83,238.83,577100000.0
2007-10-11 20:25:00,238.83,238.85,238.77,238.84,348000000.0
2007-10-11 20:26:00,238.84,238.84,238.65,238.7,658200000.0
2007-10-11 20:27:00,238.7,238.7,238.58,238.59,458700000.0
2007-10-11 20:28:00,238.575,238.59,238.465,238.495,750300001.0
2007-10-11 20:29:00,238.495,238.565,238.495,238.515,660099999.0
2007-10-11 20:30:00,238.52,238.57,238.475,238.51,1257200000.0
2007-10-11 20:31:00,238.51,238.53,238.46,238.46,932400001.0
2007-10-11 20:32:00,238.46,238.6,238.45,238.6,458800000.0
2007-10-11 20:33:00,238.6,238.76,238.6,238.73,635600003.0
2007-10-11 20:34:00,238.725,238.82,238.7,238.7,696499999.0
2007-10-11 20:35:00,238.695,238.695,238.61,238.63,631000000.0
2007-10-11 20:36:00,238.62,238.65,238.535,238.64,1021200002.0
2007-10-11 20:37:00,238.635,238.785,238.63,238.73,805400000.0
2007-10-11 20:38:00,238.73,238.76,238.66,238.75,499700000.0
2007-10-11 20:39:00,238.75,238.75,238.7,238.75,471200000.0
2007-10-11 20:40:00,238.75,238.87,238.745,238.785,563400000.0
2007-10-11 20:41:00,238.785,238.815,238.73,238.78,604000000.0
2007-10-11 20:42:00,238.76,238.79,238.7,238.76,604000000.0
2007-10-11 20:43:00,238.75,238.8,238.75,238.78,342400000.0
2007-10-11 20:44:00,238.78,238.86,238.77,238.85,404700000.0
2007-10-11 20:45:00,238.85,238.9,238.8,238.82,508500000.0
2007-10-11 20:46:00,238.82,238.875,238.8,238.83,718800000.0
2007-10-11 20:47:00,238.83,238.865,238.79,238.84,530000000.0
2007-10-11 20:48:00,238.835,238.835,238.68,238.77,515000000.0
2007-10-11 20:49:00,238.76,238.77,238.68,238.71,243299999.0
2007-10-11 20:50:00,238.71,238.75,238.68,238.68,319600000.0
2007-10-11 20:51:00,238.675,238.695,238.64,238.68,793499999.0
2007-10-11 20:52:00,238.68,238.68,238.585,238.6,445900000.0
2007-10-11 20:53:00,238.6,238.61,238.495,238.56,527000000.0
2007-10-11 20:54:00,238.555,238.63,238.5,238.6,390400001.0
2007-10-11 20:55:00,238.6,238.62,238.555,238.555,529300000.0
2007-10-11 20:56:00,238.57,238.59,238.5,238.515,535600002.0
2007-10-11 20:57:00,238.505,238.52,238.495,238.5,391000000.0
2007-10-11 20:58:00,238.49,238.53,238.45,238.45,269213377.0
2007-10-11 20:59:00,238.45,238.46,238.4,238.42,661899998.0
2007-10-11 21:00:00,238.42,238.45,238.4,238.44,578400000.0
2007-10-11 21:01:00,238.44,238.46,238.36,238.44,732600000.0
2007-10-11 21:02:00,238.44,238.51,238.42,238.5,401800000.0
2007-10-11 21:03:00,238.5,238.54,238.44,238.445,471500000.0
2007-10-11 21:04:00,238.445,238.445,238.36,238.365,487800000.0
2007-10-11 21:05:00,238.37,238.37,238.29,238.36,235600000.0
2007-10-11 21:06:00,238.36,238.36,238.255,238.27,508100000.0
2007-10-11 21:07:00,238.265,238.3,238.16,238.19,462800000.0
2007-10-11 21:08:00,238.2,238.22,238.16,238.2,562100000.0
2007-10-11 21:09:00,238.21,238.23,238.16,238.18,743100002.0
2007-10-11 21:10:00,238.16,238.17,238.085,238.105,1066200001.0
2007-10-11 21:11:00,238.105,238.17,238.06,238.16,713200000.0
2007-10-11 21:12:00,238.17,238.19,238.06,238.06,714200000.0
2007-10-11 21:13:00,238.06,238.08,237.855,237.855,485000000.0
2007-10-11 21:14:00,237.86,237.955,237.83,237.855,859400002.0
2007-10-11 21:15:00,237.85,237.88,237.765,237.78,688400001.0
2007-10-11 21:16:00,237.78,237.82,237.75,237.82,334100000.0
2007-10-11 21:17:00,237.82,237.92,237.82,237.9,738199999.0
2007-10-11 21:18:00,237.91,237.92,237.835,237.835,326000000.0
2007-10-11 21:19:00,237.84,237.86,237.78,237.855,480800000.0
2007-10-11 21:20:00,237.86,237.87,237.79,237.8,508400001.0
2007-10-11 21:21:00,237.82,237.985,237.815,237.97,288800000.0
2007-10-11 21:22:00,237.97,238.01,237.9,237.96,266000000.0
2007-10-11 21:23:00,237.96,237.99,237.91,237.95,949099999.0
2007-10-11 21:24:00,237.94,237.96,237.88,237.9,386800000.0
2007-10-11 21:25:00,237.9,237.9,237.83,237.9,472400000.0
2007-10-11 21:26:00,237.885,237.94,237.88,237.94,342400000.0
2007-10-11 21:27:00,237.94,237.98,237.91,237.92,515600000.0
2007-10-11 21:28:00,237.92,237.94,237.9,237.92,239100000.0
2007-10-11 21:29:00,237.92,237.95,237.9,237.93,273900000.0
2007-10-11 21:30:00,237.92,237.95,237.81,237.865,743300000.0
2007-10-11 21:31:00,237.865,237.88,237.8,237.83,336300000.0
2007-10-11 21:32:00,237.825,237.85,237.8,237.82,458200000.0
2007-10-11 21:33:00,237.83,237.91,237.81,237.885,405200000.0
2007-10-11 21:34:00,237.885,237.985,237.88,237.975,608800000.0
2007-10-11 21:35:00,237.96,238.005,237.96,237.985,775100000.0
2007-10-11 21:36:00,237.99,238.0,237.86,237.86,557000000.0
2007-10-11 21:37:00,237.86,237.93,237.85,237.9,243200000.0
2007-10-11 21:38:00,237.9,237.92,237.865,237.87,216900000.0
2007-10-11 21:39:00,237.865,237.91,237.845,237.91,203100000.0
2007-10-11 21:40:00,237.92,237.94,237.91,237.92,124000000.0
2007-10-11 21:41:00,237.925,237.925,237.87,237.9,170800000.0
2007-10-11 21:42:00,237.9,237.91,237.85,237.87,327200000.0
2007-10-11 21:43:00,237.87,237.94,237.86,237.92,303400000.0
2007-10-11 21:44:00,237.92,238.04,237.92,237.98,359300000.0
2007-10-11 21:45:00,237.96,238.07,237.96,238.065,212400000.0
2007-10-11 21:46:00,238.065,238.1,237.99,238.03,361600000.0
2007-10-11 21:47:00,238.03,238.07,237.99,238.05,300800000.0
2007-10-11 21:48:00,238.05,238.05,237.915,237.915,564500000.0
2007-10-11 21:49:00,237.92,237.93,237.905,237.905,258299999.0
2007-10-11 21:50:00,237.905,237.97,237.905,237.95,236800000.0
2007-10-11 21:51:00,237.95,237.97,237.93,237.94,220000001.0
2007-10-11 21:52:00,237.935,237.95,237.915,237.95,183700000.0
2007-10-11 21:53:00,237.95,237.965,237.91,237.94,397100001.0
2007-10-11 21:54:00,237.94,237.95,237.92,237.93,240400000.0
2007-10-11 21:55:00,237.93,238.02,237.925,238.02,249900000.0
2007-10-11 21:56:00,238.005,238.03,237.945,237.995,586000000.0
2007-10-11 21:57:00,237.99,238.02,237.98,238.02,293600000.0
2007-10-11 21:58:00,238.02,238.07,238.02,238.045,454100000.0
2007-10-11 21:59:00,238.05,238.15,238.05,238.11,368940914.0
2007-10-11 22:00:00,238.11,238.205,238.09,238.205,397200000.0
2007-10-11 22:01:00,238.205,238.265,238.11,238.11,204500000.0
2007-10-11 22:02:00,238.095,238.12,238.07,238.11,183500000.0
2007-10-11 22:03:00,238.12,238.13,238.07,238.09,149200000.0
2007-10-11 22:04:00,238.09,238.12,238.075,238.1,135000000.0
2007-10-11 22:05:00,238.1,238.14,238.1,238.14,98000000.0
2007-10-11 22:06:00,238.14,238.15,238.13,238.15,91600000.0
2007-10-11 22:07:00,238.15,238.18,238.11,238.15,159500000.0
2007-10-11 22:08:00,238.16,238.175,238.14,238.14,279800000.0
2007-10-11 22:09:00,238.14,238.16,238.12,238.16,222000000.0
2007-10-11 22:10:00,238.16,238.17,238.13,238.14,275000000.0
2007-10-11 22:11:00,238.14,238.16,238.13,238.15,92700000.0
2007-10-11 22:12:00,238.16,238.18,238.15,238.18,102800000.0
2007-10-11 22:13:00,238.18,238.19,238.17,238.17,57200000.0
2007-10-11 22:14:00,238.17,238.17,238.17,238.17,6400000.0
2007-10-11 22:15:00,238.18,238.2,238.18,238.2,94800000.0
2007-10-11 22:16:00,238.2,238.2,238.145,238.145,133500000.0
2007-10-11 22:17:00,238.15,238.16,238.13,238.16,135600000.0
2007-10-11 22:18:00,238.16,238.18,238.15,238.17,114400000.0
2007-10-11 22:19:00,238.17,238.18,238.17,238.17,26000000.0
2007-10-11 22:20:00,238.17,238.21,238.145,238.18,146799999.0
2007-10-11 22:21:00,238.165,238.215,238.165,238.215,177500000.0
2007-10-11 22:22:00,238.215,238.22,238.17,238.175,295200000.0
2007-10-11 22:23:00,238.175,238.185,238.16,238.17,109600000.0
2007-10-11 22:24:00,238.17,238.17,238.12,238.14,185600000.0
2007-10-11 22:25:00,238.14,238.17,238.14,238.17,47600000.0
2007-10-11 22:26:00,238.16,238.19,238.155,238.18,65200000.0
2007-10-11 22:27:00,238.18,238.185,238.13,238.175,162800000.0
2007-10-11 22:28:00,238.19,238.19,238.16,238.16,34600000.0
2007-10-11 22:29:00,238.16,238.2,238.13,238.2,139400000.0
2007-10-11 22:30:00,238.2,238.24,238.2,238.22,488399999.0
2007-10-11 22:31:00,238.22,238.24,238.21,238.21,295200001.0
2007-10-11 22:32:00,238.22,238.23,238.14,238.18,239199999.0
2007-10-11 22:33:00,238.18,238.2,238.17,238.2,37600000.0
2007-10-11 22:34:00,238.19,238.21,238.185,238.21,32800000.0
2007-10-11 22:35:00,238.22,238.26,238.22,238.245,176400000.0
2007-10-11 22:36:00,238.25,238.305,238.24,238.305,161200000.0
2007-10-11 22:37:00,238.305,238.32,238.27,238.31,172400000.0
2007-10-11 22:38:00,238.31,238.32,238.28,238.31,183200000.0
2007-10-11 22:39:00,238.315,238.315,238.24,238.24,374900000.0
2007-10-11 22:40:00,238.24,238.26,238.22,238.24,109800000.0
2007-10-11 22:41:00,238.24,238.24,238.115,238.15,710099999.0
2007-10-11 22:42:00,238.15,238.16,238.09,238.11,207999997.0
2007-10-11 22:43:00,238.11,238.11,238.09,238.1,92400000.0
2007-10-11 22:44:00,238.1,238.11,238.085,238.1,178299999.0
2007-10-11 22:45:00,238.1,238.125,238.095,238.1,75900000.0
2007-10-11 22:46:00,238.1,238.17,238.085,238.15,288200000.0
2007-10-11 22:47:00,238.15,238.17,238.12,238.17,168800000.0
2007-10-11 22:48:00,238.17,238.18,238.155,238.16,111800000.0
2007-10-11 22:49:00,238.17,238.205,238.17,238.205,229500000.0
2007-10-11 22:50:00,238.205,238.205,238.185,238.185,142400000.0
2007-10-11 22:51:00,238.185,238.235,238.185,238.225,174800000.0
2007-10-11 22:52:00,238.23,238.235,238.17,238.195,297000000.0
2007-10-11 22:53:00,238.2,238.21,238.18,238.21,73600000.0
2007-10-11 22:54:00,238.21,238.22,238.2,238.21,60800000.0
2007-10-11 22:55:00,238.215,238.215,238.185,238.2,22400000.0
2007-10-11 22:56:00,238.2,238.22,238.2,238.21,81600000.0
2007-10-11 22:57:00,238.22,238.27,238.205,238.25,151200000.0
2007-10-11 22:58:00,238.25,238.285,238.25,238.27,213999997.0
2007-10-11 22:59:00,238.27,238.33,238.24,238.25,307799998.0
2007-10-11 23:00:00,238.24,238.26,238.24,238.26,49400000.0
2007-10-11 23:01:00,238.26,238.26,238.22,238.23,43800000.0
2007-10-11 23:02:00,238.23,238.25,238.23,238.25,19600000.0
2007-10-11 23:03:00,238.25,238.26,238.25,238.26,7200000.0
2007-10-11 23:04:00,238.26,238.33,238.26,238.33,23000000.0
2007-10-11 23:05:00,238.31,238.33,238.31,238.32,16800000.0
2007-10-11 23:06:00,238.33,238.365,238.29,238.315,106200000.0
2007-10-11 23:07:00,238.31,238.375,238.295,238.365,146600000.0
2007-10-11 23:08:00,238.365,238.365,238.325,238.335,124800000.0
2007-10-11 23:09:00,238.335,238.335,238.305,238.315,72000000.0
2007-10-11 23:10:00,238.315,238.355,238.305,238.335,73600000.0
2007-10-11 23:11:00,238.35,238.395,238.35,238.365,128800000.0
2007-10-11 23:12:00,238.36,238.365,238.3,238.345,183900000.0
2007-10-11 23:13:00,238.345,238.355,238.32,238.355,85600000.0
2007-10-11 23:14:00,238.355,238.355,238.32,238.32,36000000.0
2007-10-11 23:15:00,238.315,238.33,238.28,238.28,90400000.0
2007-10-11 23:16:00,238.28,238.29,238.245,238.275,60800000.0
2007-10-11 23:17:00,238.28,238.28,238.27,238.27,15900000.0
2007-10-11 23:18:00,238.27,238.28,238.27,238.28,13600000.0
2007-10-11 23:19:00,238.255,238.293,238.238,238.267,151000000.0
2007-10-11 23:20:00,238.28,238.345,238.275,238.315,138400000.0
2007-10-11 23:21:00,238.315,238.325,238.29,238.29,35200000.0
2007-10-11 23:22:00,238.29,238.3,238.28,238.295,62800000.0
2007-10-11 23:23:00,238.295,238.295,238.295,238.295,19200000.0
2007-10-11 23:24:00,238.295,238.3,238.27,238.3,143200000.0
2007-10-11 23:25:00,238.29,238.29,238.285,238.285,31200000.0
2007-10-11 23:26:00,238.285,238.355,238.285,238.345,82400000.0
2007-10-11 23:27:00,238.34,238.355,238.325,238.325,63200000.0
2007-10-11 23:28:00,238.325,238.335,238.305,238.335,37200000.0
2007-10-11 23:29:00,238.335,238.335,238.3,238.3,27200000.0
2007-10-11 23:30:00,238.32,238.325,238.305,238.31,37600000.0
2007-10-11 23:31:00,238.32,238.32,238.32,238.32,3800000.0
2007-10-11 23:32:00,238.32,238.325,238.31,238.325,24400000.0
2007-10-11 23:33:00,238.33,238.345,238.33,238.345,27200000.0
2007-10-11 23:34:00,238.345,238.345,238.345,238.345,2400000.0
2007-10-11 23:35:00,238.35,238.35,238.345,238.345,4000000.0
2007-10-11 23:36:00,238.32,238.322,238.303,238.322,13600000.0
2007-10-11 23:37:00,238.345,238.345,238.335,238.345,40100000.0
2007-10-11 23:38:00,238.345,238.37,238.335,238.37,42400000.0
2007-10-11 23:39:00,238.37,238.415,238.37,238.39,123000000.0
2007-10-11 23:40:00,238.43,238.51,238.39,238.505,431599998.0
2007-10-11 23:41:00,238.52,238.575,238.49,238.565,311000000.0
2007-10-11 23:42:00,238.565,238.595,238.48,238.595,173600000.0
2007-10-11 23:43:00,238.61,238.655,238.6,238.61,289200000.0
2007-10-11 23:44:00,238.62,238.665,238.62,238.665,143200000.0
2007-10-11 23:45:00,238.665,238.685,238.64,238.68,127100000.0
2007-10-11 23:46:00,238.68,238.71,238.665,238.7,368799999.0
2007-10-11 23:47:00,238.69,238.715,238.69,238.705,122800000.0
2007-10-11 23:48:00,238.695,238.71,238.68,238.71,172800000.0
2007-10-11 23:49:00,238.705,238.73,238.69,238.69,116800000.0
2007-10-11 23:50:00,238.7,238.7,238.655,238.665,146100000.0
2007-10-11 23:51:00,238.665,238.685,238.665,238.685,53100000.0
2007-10-11 23:52:00,238.685,238.7,238.61,238.64,140400000.0
2007-10-11 23:53:00,238.64,238.64,238.62,238.64,123200000.0
2007-10-11 23:54:00,238.64,238.64,238.525,238.525,384500000.0
2007-10-11 23:55:00,238.535,238.535,238.52,238.535,165200000.0
2007-10-11 23:56:00,238.535,238.545,238.53,238.545,65300000.0
2007-10-11 23:57:00,238.545,238.56,238.54,238.555,101500000.0
2007-10-11 23:58:00,238.555,238.57,238.535,238.56,177200000.0
2007-10-11 23:59:00,238.56,238.565,238.56,238.56,158500000.0
2007-10-12 00:00:00,238.555,238.57,238.53,238.55,366900000.0
2007-10-12 00:01:00,238.55,238.57,238.505,238.54,143700000.0
2007-10-12 00:02:00,238.54,238.56,238.485,238.505,81400000.0
2007-10-12 00:03:00,238.5,238.645,238.5,238.58,285000000.0
2007-10-12 00:04:00,238.58,238.58,238.54,238.56,85700000.0
2007-10-12 00:05:00,238.55,238.56,238.5,238.54,96700000.0
2007-10-12 00:06:00,238.55,238.56,238.525,238.56,31600000.0
2007-10-12 00:07:00,238.55,238.56,238.55,238.55,58400000.0
2007-10-12 00:08:00,238.555,238.555,238.55,238.55,45600000.0
2007-10-12 00:09:00,238.55,238.56,238.54,238.56,71700000.0
2007-10-12 00:10:00,238.57,238.57,238.535,238.555,123900000.0
2007-10-12 00:11:00,238.56,238.62,238.53,238.56,136600000.0
2007-10-12 00:12:00,238.56,238.56,238.53,238.56,26400000.0
2007-10-12 00:13:00,238.55,238.55,238.54,238.54,5600000.0
2007-10-12 00:14:00,238.55,238.59,238.515,238.58,172300000.0
2007-10-12 00:15:00,238.58,238.58,238.54,238.56,108000000.0
2007-10-12 00:16:00,238.56,238.58,238.545,238.58,162700000.0
2007-10-12 00:17:00,238.58,238.58,238.55,238.56,225200000.0
2007-10-12 00:18:00,238.58,238.61,238.56,238.6,64000000.0
2007-10-12 00:19:00,238.575,238.58,238.56,238.575,67700000.0
2007-10-12 00:20:00,238.575,238.58,238.575,238.58,47200000.0
2007-10-12 00:21:00,238.59,238.6,238.575,238.595,124800000.0
2007-10-12 00:22:00,238.595,238.625,238.575,238.575,150600000.0
2007-10-12 00:23:00,238.575,238.615,238.575,238.6,193500000.0
2007-10-12 00:24:00,238.595,238.6,238.58,238.58,145800000.0
2007-10-12 00:25:00,238.58,238.6,238.58,238.6,91700000.0
2007-10-12 00:26:00,238.6,238.6,238.575,238.595,62400000.0
2007-10-12 00:27:00,238.595,238.6,238.575,238.575,69400000.0
2007-10-12 00:28:00,238.575,238.575,238.555,238.56,228000000.0
2007-10-12 00:29:00,238.56,238.56,238.555,238.555,55200000.0
2007-10-12 00:30:00,238.56,238.56,238.56,238.56,24000000.0
2007-10-12 00:31:00,238.58,238.58,238.58,238.58,9600000.0
2007-10-12 00:32:00,238.558,238.572,238.554,238.572,145000000.0
2007-10-12 00:33:00,238.581,238.589,238.563,238.589,170800000.0
2007-10-12 00:34:00,238.58,238.58,238.58,238.58,8000000.0
2007-10-12 00:35:00,238.59,238.6,238.57,238.575,74700000.0
2007-10-12 00:36:00,238.59,238.61,238.59,238.61,19200000.0
2007-10-12 00:37:00,238.61,238.61,238.6,238.61,6400000.0
2007-10-12 00:38:00,238.61,238.61,238.61,238.61,1600000.0
2007-10-12 00:39:00,238.61,238.66,238.6,238.65,359100000.0
2007-10-12 00:40:00,238.65,238.65,238.595,238.63,185600000.0
2007-10-12 00:41:00,238.63,238.65,238.63,238.64,38600000.0
2007-10-12 00:42:00,238.63,238.64,238.63,238.63,11200000.0
2007-10-12 00:43:00,238.63,238.64,238.615,238.615,17600000.0
2007-10-12 00:44:00,238.63,238.63,238.615,238.615,55200000.0
2007-10-12 00:45:00,238.62,238.645,238.575,238.575,130300000.0
2007-10-12 00:46:00,238.6,238.635,238.595,238.62,144700000.0
2007-10-12 00:47:00,238.605,238.615,238.6,238.615,64200000.0
2007-10-12 00:48:00,238.615,238.615,238.6,238.6,51200000.0
2007-10-12 00:49:00,238.6,238.615,238.6,238.615,58900000.0
2007-10-12 00:50:00,238.615,238.635,238.615,238.615,59200000.0
2007-10-12 00:51:00,238.63,238.63,238.595,238.6,68600000.0
2007-10-12 00:52:00,238.6,238.7,238.595,238.695,457800002.0
2007-10-12 00:53:00,238.695,238.765,238.695,238.75,401800000.0
2007-10-12 00:54:00,238.75,238.75,238.64,238.64,287700000.0
2007-10-12 00:55:00,238.65,238.73,238.635,238.73,240799999.0
2007-10-12 00:56:00,238.74,238.74,238.74,238.74,11200000.0
2007-10-12 00:57:00,238.74,238.74,238.7,238.72,113200000.0
2007-10-12 00:58:00,238.72,238.73,238.72,238.72,18400000.0
2007-10-12 00:59:00,238.72,238.78,238.72,238.76,262900000.0
2007-10-12 01:00:00,238.76,238.78,238.67,238.7,379600000.0
2007-10-12 01:01:00,238.72,238.72,238.71,238.71,12000000.0
2007-10-12 01:02:00,238.705,238.715,238.7,238.715,64800000.0
2007-10-12 01:03:00,238.715,238.755,238.7,238.755,135200000.0
2007-10-12 01:04:00,238.75,238.785,238.74,238.765,114900000.0
2007-10-12 01:05:00,238.765,238.765,238.695,238.705,232400000.0
2007-10-12 01:06:00,238.705,238.705,238.605,238.61,199200000.0
2007-10-12 01:07:00,238.62,238.755,238.62,238.705,355300000.0
2007-10-12 01:08:00,238.705,238.715,238.68,238.69,76800000.0
2007-10-12 01:09:00,238.69,238.71,238.685,238.71,53800000.0
2007-10-12 01:10:00,238.72,238.72,238.675,238.695,95300000.0
2007-10-12 01:11:00,238.71,238.71,238.685,238.685,82600000.0
2007-10-12 01:12:00,238.685,238.685,238.66,238.675,136400000.0
2007-10-12 01:13:00,238.675,238.68,238.65,238.66,116300000.0
2007-10-12 01:14:00,238.66,238.66,238.64,238.66,38300000.0
2007-10-12 01:15:00,238.66,238.66,238.64,238.64,50400000.0
2007-10-12 01:16:00,238.645,238.645,238.635,238.645,29600000.0
2007-10-12 01:17:00,238.645,238.66,238.63,238.64,139600000.0
2007-10-12 01:18:00,238.65,238.66,238.6,238.65,92800000.0
2007-10-12 01:19:00,238.65,238.66,238.615,238.62,109200000.0
2007-10-12 01:20:00,238.63,238.63,238.615,238.615,8000000.0
2007-10-12 01:21:00,238.63,238.63,238.545,238.55,95800000.0
2007-10-12 01:22:00,238.555,238.56,238.54,238.54,41600000.0
2007-10-12 01:23:00,238.55,238.615,238.55,238.58,198700000.0
2007-10-12 01:24:00,238.58,238.59,238.555,238.57,72400000.0
2007-10-12 01:25:00,238.58,238.59,238.57,238.59,32800000.0
2007-10-12 01:26:00,238.59,238.595,238.59,238.595,13600000.0
2007-10-12 01:27:00,238.595,238.6,238.59,238.59,64500000.0
2007-10-12 01:28:00,238.59,238.6,238.575,238.6,124600000.0
2007-10-12 01:29:00,238.6,238.6,238.575,238.58,177300000.0
2007-10-12 01:30:00,238.575,238.6,238.575,238.58,97000000.0
2007-10-12 01:31:00,238.58,238.595,238.565,238.565,80000000.0
2007-10-12 01:32:00,238.565,238.58,238.555,238.57,80000000.0
2007-10-12 01:33:00,238.57,238.57,238.565,238.57,24000000.0
2007-10-12 01:34:00,238.565,238.565,238.48,238.53,103200000.0
2007-10-12 01:35:00,238.53,238.565,238.53,238.555,184800000.0
2007-10-12 01:36:00,238.555,238.575,238.555,238.575,88000000.0
2007-10-12 01:37:00,238.575,238.575,238.535,238.545,96000000.0
2007-10-12 01:38:00,238.54,238.555,238.53,238.53,72000000.0
2007-10-12 01:39:00,238.53,238.58,238.53,238.56,127600000.0
2007-10-12 01:40:00,238.56,238.58,238.555,238.57,174400000.0
2007-10-12 01:41:00,238.57,238.58,238.57,238.57,102800000.0
2007-10-12 01:42:00,238.57,238.58,238.565,238.57,47200000.0
2007-10-12 01:43:00,238.57,238.575,238.55,238.565,123600000.0
2007-10-12 01:44:00,238.56,238.61,238.56,238.6,151700000.0
2007-10-12 01:45:00,238.6,238.63,238.54,238.56,344800000.0
2007-10-12 01:46:00,238.56,238.615,238.56,238.6,220500000.0
2007-10-12 01:47:00,238.6,238.665,238.6,238.65,174800000.0
2007-10-12 01:48:00,238.645,238.655,238.6,238.61,347500000.0
2007-10-12 01:49:00,238.61,238.645,238.605,238.61,201400000.0
2007-10-12 01:50:00,238.61,238.625,238.61,238.62,168400000.0
2007-10-12 01:51:00,238.62,238.665,238.615,238.64,278900000.0
2007-10-12 01:52:00,238.64,238.695,238.615,238.695,182100000.0
2007-10-12 01:53:00,238.69,238.705,238.675,238.705,210000000.0
2007-10-12 01:54:00,238.71,238.76,238.71,238.735,150700000.0
2007-10-12 01:55:00,238.74,238.765,238.705,238.765,269800000.0
2007-10-12 01:56:00,238.765,238.765,238.74,238.765,229300000.0
2007-10-12 01:57:00,238.765,238.83,238.765,238.83,236800000.0
2007-10-12 01:58:00,238.83,238.83,238.79,238.8,285600000.0
2007-10-12 01:59:00,238.795,238.805,238.79,238.795,54800000.0
2007-10-12 02:00:00,238.8,238.85,238.775,238.775,253900000.0
2007-10-12 02:01:00,238.775,238.78,238.72,238.74,305000000.0
2007-10-12 02:02:00,238.75,238.76,238.715,238.725,175600000.0
2007-10-12 02:03:00,238.725,238.74,238.705,238.705,99800000.0
2007-10-12 02:04:00,238.705,238.71,238.655,238.71,197000000.0
2007-10-12 02:05:00,238.705,238.725,238.695,238.725,48000000.0
2007-10-12 02:06:00,238.725,238.735,238.705,238.725,65100000.0
2007-10-12 02:07:00,238.725,238.74,238.72,238.74,17300000.0
2007-10-12 02:08:00,238.74,238.79,238.74,238.75,41600000.0
2007-10-12 02:09:00,238.75,238.805,238.74,238.795,347800003.0
2007-10-12 02:10:00,238.795,238.795,238.67,238.695,308500000.0
2007-10-12 02:11:00,238.695,238.73,238.695,238.73,163300000.0
2007-10-12 02:12:00,238.73,238.77,238.73,238.75,120400000.0
2007-10-12 02:13:00,238.75,238.825,238.75,238.785,213600000.0
2007-10-12 02:14:00,238.78,238.79,238.735,238.74,253100000.0
2007-10-12 02:15:00,238.755,238.755,238.74,238.74,91500000.0
2007-10-12 02:16:00,238.74,238.775,238.695,238.77,173800000.0
2007-10-12 02:17:00,238.765,238.775,238.72,238.74,232200000.0
2007-10-12 02:18:00,238.74,238.815,238.74,238.785,249300000.0
2007-10-12 02:19:00,238.77,238.775,238.695,238.76,415500000.0
2007-10-12 02:20:00,238.76,238.775,238.74,238.775,58000000.0
2007-10-12 02:21:00,238.775,238.795,238.76,238.78,233100000.0
2007-10-12 02:22:00,238.78,238.82,238.76,238.795,366999998.0
2007-10-12 02:23:00,238.8,238.81,238.785,238.795,78600000.0
2007-10-12 02:24:00,238.795,238.795,238.745,238.77,330500000.0
2007-10-12 02:25:00,238.765,238.79,238.765,238.775,73300000.0
2007-10-12 02:26:00,238.775,238.775,238.775,238.775,2400000.0
2007-10-12 02:27:00,238.785,238.79,238.76,238.79,97600000.0
2007-10-12 02:28:00,238.79,238.81,238.79,238.8,26000000.0
2007-10-12 02:29:00,238.8,238.81,238.79,238.8,32400000.0
2007-10-12 02:30:00,238.8,238.8,238.79,238.79,8000000.0
2007-10-12 02:31:00,238.79,238.79,238.78,238.78,46000000.0
2007-10-12 02:32:00,238.77,238.8,238.76,238.79,118800000.0
2007-10-12 02:33:00,238.8,238.82,238.8,238.82,46400000.0
2007-10-12 02:34:00,238.83,238.83,238.785,238.79,75200000.0
2007-10-12 02:35:00,238.795,238.8,238.77,238.8,132000000.0
2007-10-12 02:36:00,238.8,238.8,238.735,238.75,129200000.0
2007-10-12 02:37:00,238.76,238.77,238.75,238.76,23700000.0
2007-10-12 02:38:00,238.77,238.77,238.75,238.77,8400000.0
2007-10-12 02:39:00,238.77,238.77,238.72,238.72,114800000.0
2007-10-12 02:40:00,238.725,238.725,238.71,238.715,51600000.0
2007-10-12 02:41:00,238.715,238.725,238.7,238.71,175000000.0
2007-10-12 02:42:00,238.71,238.72,238.67,238.685,264399999.0
2007-10-12 02:43:00,238.69,238.715,238.68,238.71,234400000.0
2007-10-12 02:44:00,238.715,238.72,238.69,238.69,56400000.0
2007-10-12 02:45:00,238.69,238.71,238.69,238.71,87600000.0
2007-10-12 02:46:00,238.73,238.735,238.685,238.695,297899999.0
2007-10-12 02:47:00,238.69,238.69,238.65,238.65,229200000.0
2007-10-12 02:48:00,238.64,238.67,238.6,238.62,215200000.0
2007-10-12 02:49:00,238.62,238.635,238.595,238.61,169600000.0
2007-10-12 02:50:00,238.62,238.65,238.61,238.62,187600000.0
2007-10-12 02:51:00,238.63,238.65,238.605,238.645,183800000.0
2007-10-12 02:52:00,238.645,238.65,238.61,238.64,251000000.0
2007-10-12 02:53:00,238.63,238.645,238.62,238.62,150800000.0
2007-10-12 02:54:00,238.62,238.66,238.62,238.64,134800000.0
2007-10-12 02:55:00,238.64,238.66,238.61,238.65,362700001.0
2007-10-12 02:56:00,238.66,238.685,238.65,238.685,56000000.0
2007-10-12 02:57:00,238.69,238.7,238.645,238.65,157400000.0
2007-10-12 02:58:00,238.65,238.66,238.64,238.66,30400000.0
2007-10-12 02:59:00,238.66,238.67,238.585,238.62,112800000.0
2007-10-12 03:00:00,238.62,238.62,238.56,238.575,197200000.0
2007-10-12 03:01:00,238.58,238.59,238.57,238.58,85000000.0
2007-10-12 03:02:00,238.58,238.58,238.56,238.56,84400000.0
2007-10-12 03:03:00,238.57,238.585,238.55,238.57,115200000.0
2007-10-12 03:04:00,238.58,238.595,238.57,238.59,166000000.0
2007-10-12 03:05:00,238.575,238.59,238.56,238.57,108500000.0
2007-10-12 03:06:00,238.59,238.62,238.58,238.62,97800000.0
2007-10-12 03:07:00,238.61,238.62,238.57,238.575,40500000.0
2007-10-12 03:08:00,238.59,238.6,238.55,238.58,90000000.0
2007-10-12 03:09:00,238.55,238.6,238.55,238.56,100200000.0
2007-10-12 03:10:00,238.56,238.59,238.54,238.54,103200000.0
2007-10-12 03:11:00,238.57,238.58,238.56,238.58,22000000.0
2007-10-12 03:12:00,238.57,238.57,238.535,238.56,45200000.0
2007-10-12 03:13:00,238.56,238.57,238.545,238.555,63700000.0
2007-10-12 03:14:00,238.555,238.62,238.55,238.61,207500000.0
2007-10-12 03:15:00,238.61,238.62,238.6,238.6,26400000.0
2007-10-12 03:16:00,238.61,238.65,238.605,238.64,58000000.0
2007-10-12 03:17:00,238.64,238.67,238.64,238.66,57200000.0
2007-10-12 03:18:00,238.66,238.67,238.66,238.66,54400000.0
2007-10-12 03:19:00,238.65,238.66,238.63,238.65,60800000.0
2007-10-12 03:20:00,238.65,238.65,238.62,238.635,107100000.0
2007-10-12 03:21:00,238.64,238.65,238.6,238.615,102400000.0
2007-10-12 03:22:00,238.61,238.635,238.58,238.595,144200000.0
2007-10-12 03:23:00,238.6,238.6,238.565,238.6,36700000.0
2007-10-12 03:24:00,238.6,238.6,238.555,238.56,41400000.0
2007-10-12 03:25:00,238.57,238.57,238.54,238.545,42300000.0
2007-10-12 03:26:00,238.545,238.57,238.535,238.535,39500000.0
2007-10-12 03:27:00,238.55,238.55,238.49,238.515,194500000.0
2007-10-12 03:28:00,238.515,238.525,238.49,238.49,180800000.0
2007-10-12 03:29:00,238.485,238.52,238.485,238.515,126000000.0
2007-10-12 03:30:00,238.505,238.51,238.505,238.51,16000000.0
2007-10-12 03:31:00,238.52,238.52,238.52,238.52,1600000.0
2007-10-12 03:32:00,238.51,238.52,238.5,238.505,97600000.0
2007-10-12 03:33:00,238.51,238.515,238.485,238.5,259700000.0
2007-10-12 03:34:00,238.51,238.52,238.49,238.51,382699999.0
2007-10-12 03:35:00,238.515,238.535,238.51,238.525,278399998.0
2007-10-12 03:36:00,238.53,238.53,238.51,238.53,112300000.0
2007-10-12 03:37:00,238.53,238.54,238.515,238.525,65800000.0
2007-10-12 03:38:00,238.525,238.54,238.515,238.52,63600000.0
2007-10-12 03:39:00,238.52,238.54,238.51,238.52,54400000.0
2007-10-12 03:40:00,238.52,238.52,238.51,238.51,8000000.0
2007-10-12 03:41:00,238.505,238.51,238.48,238.48,137600000.0
2007-10-12 03:42:00,238.48,238.5,238.48,238.49,15900000.0
2007-10-12 03:43:00,238.485,238.505,238.48,238.48,187300000.0
2007-10-12 03:44:00,238.48,238.49,238.45,238.47,228500000.0
2007-10-12 03:45:00,238.46,238.475,238.455,238.47,126100000.0
2007-10-12 03:46:00,238.47,238.5,238.46,238.47,119000000.0
2007-10-12 03:47:00,238.47,238.47,238.45,238.45,68000000.0
2007-10-12 03:48:00,238.455,238.47,238.44,238.44,206000000.0
2007-10-12 03:49:00,238.44,238.465,238.41,238.45,186200000.0
2007-10-12 03:50:00,238.45,238.46,238.435,238.45,210500000.0
2007-10-12 03:51:00,238.45,238.47,238.44,238.45,173200000.0
2007-10-12 03:52:00,238.46,238.47,238.44,238.45,60000000.0
2007-10-12 03:53:00,238.44,238.46,238.415,238.43,227600000.0
2007-10-12 03:54:00,238.43,238.44,238.385,238.395,287200000.0
2007-10-12 03:55:00,238.4,238.4,238.34,238.36,251600000.0
2007-10-12 03:56:00,238.35,238.36,238.335,238.34,145600000.0
2007-10-12 03:57:00,238.33,238.35,238.315,238.32,144700000.0
2007-10-12 03:58:00,238.32,238.33,238.25,238.25,332800001.0
2007-10-12 03:59:00,238.25,238.27,238.235,238.235,207600000.0
2007-10-12 04:00:00,238.24,238.26,238.19,238.19,223800000.0
2007-10-12 04:01:00,238.185,238.22,238.145,238.215,164200000.0
2007-10-12 04:02:00,238.215,238.225,238.15,238.15,439400000.0
2007-10-12 04:03:00,238.15,238.17,238.105,238.11,270700000.0
2007-10-12 04:04:00,238.11,238.12,238.07,238.12,153900000.0
2007-10-12 04:05:00,238.12,238.2,238.11,238.2,498100000.0
2007-10-12 04:06:00,238.2,238.2,238.145,238.18,215300000.0
2007-10-12 04:07:00,238.165,238.2,238.165,238.19,72000000.0
2007-10-12 04:08:00,238.2,238.24,238.195,238.23,138500000.0
2007-10-12 04:09:00,238.23,238.26,238.21,238.225,179100000.0
2007-10-12 04:10:00,238.23,238.3,238.225,238.26,300400000.0
2007-10-12 04:11:00,238.26,238.275,238.24,238.26,169600000.0
2007-10-12 04:12:00,238.26,238.31,238.26,238.27,137400000.0
2007-10-12 04:13:00,238.28,238.29,238.265,238.29,36400000.0
2007-10-12 04:14:00,238.29,238.29,238.28,238.29,90800000.0
2007-10-12 04:15:00,238.29,238.325,238.29,238.32,330800001.0
2007-10-12 04:16:00,238.315,238.315,238.28,238.305,241400000.0
2007-10-12 04:17:00,238.3,238.3,238.25,238.25,72800000.0
2007-10-12 04:18:00,238.25,238.25,238.23,238.24,100600000.0
2007-10-12 04:19:00,238.24,238.25,238.23,238.24,243400000.0
2007-10-12 04:20:00,238.23,238.24,238.205,238.225,153500000.0
2007-10-12 04:21:00,238.22,238.225,238.19,238.2,231600003.0
2007-10-12 04:22:00,238.21,238.21,238.18,238.18,165900000.0
2007-10-12 04:23:00,238.18,238.205,238.17,238.195,219100000.0
2007-10-12 04:24:00,238.2,238.22,238.145,238.145,482800000.0
2007-10-12 04:25:00,238.16,238.17,238.12,238.135,258500000.0
2007-10-12 04:26:00,238.135,238.145,238.09,238.12,185600000.0
2007-10-12 04:27:00,238.12,238.155,238.12,238.14,134900000.0
2007-10-12 04:28:00,238.15,238.21,238.145,238.195,139300000.0
2007-10-12 04:29:00,238.195,238.2,238.18,238.19,85100000.0
2007-10-12 04:30:00,238.2,238.2,238.175,238.195,29300000.0
2007-10-12 04:31:00,238.195,238.26,238.19,238.25,106000000.0
2007-10-12 04:32:00,238.26,238.28,238.215,238.25,209400000.0
2007-10-12 04:33:00,238.235,238.29,238.235,238.29,305800000.0
2007-10-12 04:34:00,238.29,238.29,238.26,238.29,202000000.0
2007-10-12 04:35:00,238.29,238.33,238.27,238.33,109600000.0
2007-10-12 04:36:00,238.33,238.33,238.32,238.32,17200000.0
2007-10-12 04:37:00,238.32,238.33,238.295,238.31,90300000.0
2007-10-12 04:38:00,238.305,238.31,238.285,238.295,74400000.0
2007-10-12 04:39:00,238.295,238.295,238.26,238.29,156200000.0
2007-10-12 04:40:00,238.29,238.295,238.27,238.295,171200000.0
2007-10-12 04:41:00,238.295,238.295,238.265,238.285,170800000.0
2007-10-12 04:42:00,238.285,238.315,238.27,238.31,235400000.0
2007-10-12 04:43:00,238.315,238.325,238.31,238.325,63600000.0
2007-10-12 04:44:00,238.32,238.355,238.315,238.315,57800000.0
2007-10-12 04:45:00,238.32,238.395,238.32,238.34,144000001.0
2007-10-12 04:46:00,238.35,238.355,238.275,238.3,72300000.0
2007-10-12 04:47:00,238.31,238.33,238.285,238.285,115700000.0
2007-10-12 04:48:00,238.31,238.32,238.265,238.31,114100000.0
2007-10-12 04:49:00,238.33,238.36,238.31,238.35,217700000.0
2007-10-12 04:50:00,238.34,238.355,238.33,238.34,87000000.0
2007-10-12 04:51:00,238.34,238.36,238.32,238.33,91800000.0
2007-10-12 04:52:00,238.335,238.35,238.33,238.34,86000000.0
2007-10-12 04:53:00,238.34,238.38,238.335,238.38,54400000.0
2007-10-12 04:54:00,238.4,238.42,238.34,238.355,137600000.0
2007-10-12 04:55:00,238.36,238.39,238.35,238.365,166400000.0
2007-10-12 04:56:00,238.365,238.37,238.36,238.37,48500000.0
2007-10-12 04:57:00,238.37,238.385,238.37,238.38,77700000.0
2007-10-12 04:58:00,238.38,238.39,238.365,238.37,70800000.0
2007-10-12 04:59:00,238.38,238.425,238.375,238.405,101600000.0
2007-10-12 05:00:00,238.405,238.445,238.405,238.445,117600000.0
2007-10-12 05:01:00,238.44,238.44,238.41,238.425,68500000.0
2007-10-12 05:02:00,238.42,238.425,238.385,238.395,87200000.0
2007-10-12 05:03:00,238.395,238.425,238.385,238.405,318400000.0
2007-10-12 05:04:00,238.405,238.425,238.405,238.405,92400000.0
2007-10-12 05:05:00,238.41,238.43,238.405,238.41,51100000.0
2007-10-12 05:06:00,238.41,238.42,238.405,238.41,24000000.0
2007-10-12 05:07:00,238.405,238.485,238.405,238.465,170100000.0
2007-10-12 05:08:00,238.465,238.48,238.465,238.48,56800000.0
2007-10-12 05:09:00,238.48,238.525,238.48,238.505,219300000.0
2007-10-12 05:10:00,238.5,238.525,238.5,238.5,103200000.0
2007-10-12 05:11:00,238.5,238.545,238.5,238.535,200900000.0
2007-10-12 05:12:00,238.545,238.565,238.545,238.555,52700000.0
2007-10-12 05:13:00,238.55,238.575,238.545,238.575,112300000.0
2007-10-12 05:14:00,238.565,238.585,238.565,238.57,30900000.0
2007-10-12 05:15:00,238.575,238.575,238.56,238.565,76200000.0
2007-10-12 05:16:00,238.565,238.565,238.53,238.55,130400000.0
2007-10-12 05:17:00,238.55,238.55,238.54,238.545,74100000.0
2007-10-12 05:18:00,238.545,238.545,238.505,238.505,280400000.0
2007-10-12 05:19:00,238.505,238.54,238.505,238.54,110700000.0
2007-10-12 05:20:00,238.54,238.54,238.5,238.51,63400000.0
2007-10-12 05:21:00,238.51,238.53,238.505,238.515,118000000.0
2007-10-12 05:22:00,238.515,238.525,238.51,238.52,100400000.0
2007-10-12 05:23:00,238.525,238.525,238.515,238.515,10800000.0
2007-10-12 05:24:00,238.515,238.515,238.5,238.515,56800000.0
2007-10-12 05:25:00,238.515,238.545,238.505,238.525,103200000.0
2007-10-12 05:26:00,238.525,238.525,238.485,238.485,174700000.0
2007-10-12 05:27:00,238.485,238.485,238.435,238.435,91600000.0
2007-10-12 05:28:00,238.445,238.445,238.345,238.355,344000000.0
2007-10-12 05:29:00,238.355,238.385,238.345,238.37,102000000.0
2007-10-12 05:30:00,238.375,238.385,238.335,238.335,217700000.0
2007-10-12 05:31:00,238.33,238.355,238.315,238.325,162800000.0
2007-10-12 05:32:00,238.335,238.355,238.305,238.325,165100000.0
2007-10-12 05:33:00,238.325,238.325,238.295,238.295,188800000.0
2007-10-12 05:34:00,238.305,238.305,238.18,238.235,437400002.0
2007-10-12 05:35:00,238.235,238.255,238.22,238.255,125200000.0
2007-10-12 05:36:00,238.255,238.285,238.245,238.255,269899999.0
2007-10-12 05:37:00,238.26,238.275,238.24,238.255,155200000.0
2007-10-12 05:38:00,238.255,238.275,238.24,238.27,107300000.0
2007-10-12 05:39:00,238.275,238.305,238.27,238.28,166200000.0
2007-10-12 05:40:00,238.28,238.285,238.27,238.27,82600000.0
2007-10-12 05:41:00,238.27,238.335,238.27,238.315,167100000.0
2007-10-12 05:42:00,238.32,238.345,238.305,238.345,96100000.0
2007-10-12 05:43:00,238.335,238.335,238.31,238.31,54200000.0
2007-10-12 05:44:00,238.31,238.335,238.305,238.335,39000000.0
2007-10-12 05:45:00,238.335,238.335,238.305,238.305,16800000.0
2007-10-12 05:46:00,238.305,238.305,238.305,238.305,19200000.0
2007-10-12 05:47:00,238.305,238.315,238.3,238.305,107600000.0
2007-10-12 05:48:00,238.305,238.34,238.305,238.34,41500000.0
2007-10-12 05:49:00,238.335,238.34,238.335,238.335,15200000.0
2007-10-12 05:50:00,238.335,238.355,238.335,238.335,39600000.0
2007-10-12 05:51:00,238.335,238.335,238.335,238.335,7200000.0
2007-10-12 05:52:00,238.34,238.36,238.335,238.34,77000000.0
2007-10-12 05:53:00,238.345,238.365,238.335,238.345,53400000.0
2007-10-12 05:54:00,238.345,238.345,238.325,238.335,68400000.0
2007-10-12 05:55:00,238.34,238.34,238.315,238.325,61900000.0
2007-10-12 05:56:00,238.325,238.375,238.325,238.365,106400000.0
2007-10-12 05:57:00,238.365,238.365,238.345,238.355,57900000.0
2007-10-12 05:58:00,238.355,238.39,238.355,238.39,100100000.0
2007-10-12 05:59:00,238.385,238.395,238.385,238.385,41600000.0
2007-10-12 06:00:00,238.385,238.4,238.385,238.4,24800000.0
2007-10-12 06:01:00,238.39,238.44,238.345,238.43,262699999.0
2007-10-12 06:02:00,238.43,238.445,238.41,238.42,198500000.0
2007-10-12 06:03:00,238.41,238.43,238.375,238.4,118800000.0
2007-10-12 06:04:00,238.41,238.45,238.41,238.45,101200000.0
2007-10-12 06:05:00,238.45,238.45,238.42,238.445,180300000.0
2007-10-12 06:06:00,238.445,238.445,238.415,238.435,49600000.0
2007-10-12 06:07:00,238.435,238.49,238.435,238.49,161000000.0
2007-10-12 06:08:00,238.49,238.49,238.43,238.44,76400000.0
2007-10-12 06:09:00,238.44,238.475,238.44,238.45,111600000.0
2007-10-12 06:10:00,238.47,238.47,238.445,238.46,90900000.0
2007-10-12 06:11:00,238.47,238.485,238.45,238.465,105200000.0
2007-10-12 06:12:00,238.465,238.475,238.465,238.475,26800000.0
2007-10-12 06:13:00,238.47,238.47,238.45,238.46,119900000.0
2007-10-12 06:14:00,238.455,238.465,238.445,238.445,65600000.0
2007-10-12 06:15:00,238.45,238.455,238.44,238.45,32500000.0
2007-10-12 06:16:00,238.445,238.465,238.42,238.445,78800000.0
2007-10-12 06:17:00,238.445,238.5,238.445,238.475,343800002.0
2007-10-12 06:18:00,238.49,238.49,238.48,238.49,10400000.0
2007-10-12 06:19:00,238.485,238.5,238.465,238.495,122200000.0
2007-10-12 06:20:00,238.495,238.495,238.465,238.48,330900000.0
2007-10-12 06:21:00,238.475,238.485,238.45,238.485,136500000.0
2007-10-12 06:22:00,238.485,238.49,238.47,238.48,110800000.0
2007-10-12 06:23:00,238.48,238.49,238.475,238.49,90400000.0
2007-10-12 06:24:00,238.49,238.5,238.44,238.45,257200000.0
2007-10-12 06:25:00,238.45,238.47,238.435,238.47,149700000.0
2007-10-12 06:26:00,238.48,238.48,238.45,238.45,76000000.0
2007-10-12 06:27:00,238.45,238.46,238.425,238.425,221500000.0
2007-10-12 06:28:00,238.42,238.445,238.405,238.41,401900003.0
2007-10-12 06:29:00,238.405,238.41,238.37,238.41,142400000.0
2007-10-12 06:30:00,238.41,238.415,238.375,238.41,55600000.0
2007-10-12 06:31:00,238.41,238.415,238.36,238.36,92400000.0
2007-10-12 06:32:00,238.37,238.375,238.365,238.37,84000000.0
2007-10-12 06:33:00,238.37,238.37,238.36,238.36,19200000.0
2007-10-12 06:34:00,238.37,238.37,238.35,238.35,41200000.0
2007-10-12 06:35:00,238.35,238.355,238.345,238.355,38400000.0
2007-10-12 06:36:00,238.355,238.355,238.31,238.325,114400000.0
2007-10-12 06:37:00,238.325,238.345,238.275,238.34,413900000.0
2007-10-12 06:38:00,238.335,238.345,238.295,238.295,79100000.0
2007-10-12 06:39:00,238.3,238.355,238.295,238.325,179700000.0
2007-10-12 06:40:00,238.325,238.365,238.32,238.345,101500000.0
2007-10-12 06:41:00,238.355,238.355,238.33,238.34,106300000.0
2007-10-12 06:42:00,238.35,238.355,238.335,238.345,37800000.0
2007-10-12 06:43:00,238.345,238.345,238.345,238.345,2400000.0
2007-10-12 06:44:00,238.345,238.345,238.3,238.315,102900000.0
2007-10-12 06:45:00,238.315,238.315,238.285,238.305,136800000.0
2007-10-12 06:46:00,238.305,238.32,238.29,238.305,99400000.0
2007-10-12 06:47:00,238.305,238.31,238.285,238.29,407000000.0
2007-10-12 06:48:00,238.295,238.295,238.27,238.28,103800000.0
2007-10-12 06:49:00,238.285,238.285,238.27,238.28,96800000.0
2007-10-12 06:50:00,238.285,238.315,238.28,238.295,191100000.0
2007-10-12 06:51:00,238.295,238.335,238.285,238.31,284000000.0
2007-10-12 06:52:00,238.305,238.335,238.3,238.335,141100000.0
2007-10-12 06:53:00,238.335,238.34,238.305,238.33,164300000.0
2007-10-12 06:54:00,238.33,238.355,238.29,238.335,346300000.0
2007-10-12 06:55:00,238.345,238.435,238.325,238.405,194000000.0
2007-10-12 06:56:00,238.4,238.415,238.345,238.345,239600000.0
2007-10-12 06:57:00,238.345,238.345,238.29,238.3,85600000.0
2007-10-12 06:58:00,238.3,238.315,238.275,238.275,72000000.0
2007-10-12 06:59:00,238.28,238.295,238.26,238.295,125800000.0
2007-10-12 07:00:00,238.295,238.295,238.225,238.275,269300000.0
2007-10-12 07:01:00,238.28,238.305,238.275,238.285,97600000.0
2007-10-12 07:02:00,238.285,238.285,238.235,238.25,185000000.0
2007-10-12 07:03:00,238.26,238.27,238.205,238.205,498700000.0
2007-10-12 07:04:00,238.205,238.215,238.16,238.16,165200000.0
2007-10-12 07:05:00,238.16,238.16,238.12,238.135,147600000.0
2007-10-12 07:06:00,238.135,238.165,238.1,238.145,398500000.0
2007-10-12 07:07:00,238.145,238.165,238.1,238.11,310000000.0
2007-10-12 07:08:00,238.12,238.135,238.08,238.08,205200000.0
2007-10-12 07:09:00,238.08,238.12,238.015,238.075,473500000.0
2007-10-12 07:10:00,238.08,238.13,238.035,238.115,383600000.0
2007-10-12 07:11:00,238.12,238.13,238.08,238.08,160300000.0
2007-10-12 07:12:00,238.09,238.14,238.07,238.1,133700000.0
2007-10-12 07:13:00,238.1,238.12,238.085,238.09,127500000.0
2007-10-12 07:14:00,238.09,238.1,238.03,238.08,179900000.0
2007-10-12 07:15:00,238.05,238.07,238.03,238.045,133900000.0
2007-10-12 07:16:00,238.05,238.055,238.005,238.025,419000000.0
2007-10-12 07:17:00,238.02,238.02,237.955,237.98,263200000.0
2007-10-12 07:18:00,237.99,237.99,237.95,237.97,222200000.0
2007-10-12 07:19:00,237.96,237.97,237.92,237.95,184500000.0
2007-10-12 07:20:00,237.95,238.01,237.935,238.0,214400000.0
2007-10-12 07:21:00,238.01,238.045,238.0,238.0,205200000.0
2007-10-12 07:22:00,238.01,238.04,237.985,238.015,224900000.0
2007-10-12 07:23:00,238.03,238.03,237.99,238.0,152100000.0
2007-10-12 07:24:00,237.99,238.035,237.99,238.01,110800000.0
2007-10-12 07:25:00,237.995,238.05,237.995,238.045,135700000.0
2007-10-12 07:26:00,238.045,238.065,238.005,238.045,238200000.0
2007-10-12 07:27:00,238.055,238.065,238.02,238.03,73800000.0
2007-10-12 07:28:00,238.035,238.065,238.035,238.05,53800000.0
2007-10-12 07:29:00,238.05,238.075,238.04,238.075,84900000.0
2007-10-12 07:30:00,238.075,238.085,238.06,238.06,30100000.0
2007-10-12 07:31:00,238.065,238.075,238.005,238.025,118700000.0
2007-10-12 07:32:00,238.025,238.025,238.005,238.01,43800000.0
2007-10-12 07:33:00,238.02,238.035,238.02,238.035,49300000.0
2007-10-12 07:34:00,238.035,238.06,238.025,238.06,127900000.0
2007-10-12 07:35:00,238.055,238.065,238.035,238.035,58300000.0
2007-10-12 07:36:00,238.035,238.035,237.985,238.005,76200000.0
2007-10-12 07:37:00,238.005,238.01,237.95,237.97,121800000.0
2007-10-12 07:38:00,237.98,237.985,237.945,237.97,111200000.0
2007-10-12 07:39:00,237.96,237.98,237.96,237.97,28200000.0
2007-10-12 07:40:00,237.97,237.985,237.96,237.965,90700000.0
2007-10-12 07:41:00,237.965,237.98,237.93,237.93,137400000.0
2007-10-12 07:42:00,237.93,237.965,237.93,237.965,82600000.0
2007-10-12 07:43:00,237.96,237.985,237.945,237.975,147500000.0
2007-10-12 07:44:00,237.975,237.985,237.88,237.895,163300000.0
2007-10-12 07:45:00,237.895,237.9,237.855,237.87,185700000.0
2007-10-12 07:46:00,237.87,237.89,237.84,237.88,105200000.0
2007-10-12 07:47:00,237.88,237.9,237.875,237.895,75900000.0
2007-10-12 07:48:00,237.895,237.92,237.88,237.9,55100000.0
2007-10-12 07:49:00,237.9,237.95,237.9,237.95,68000000.0
2007-10-12 07:50:00,237.96,238.035,237.95,238.01,183100000.0
2007-10-12 07:51:00,238.0,238.02,237.985,238.0,111400000.0
2007-10-12 07:52:00,238.0,238.0,237.92,237.945,182500000.0
2007-10-12 07:53:00,237.95,237.985,237.94,237.98,138800000.0
2007-10-12 07:54:00,237.97,237.99,237.96,237.98,120900000.0
2007-10-12 07:55:00,237.98,237.99,237.96,237.99,88400000.0
2007-10-12 07:56:00,238.0,238.0,237.94,237.955,99400000.0
2007-10-12 07:57:00,237.955,238.0,237.94,237.98,142600000.0
2007-10-12 07:58:00,237.985,238.005,237.94,237.945,252000000.0
2007-10-12 07:59:00,237.945,237.985,237.93,237.985,129800000.0
2007-10-12 08:00:00,237.98,238.01,237.945,238.01,278900000.0
2007-10-12 08:01:00,238.015,238.015,237.88,237.91,290700000.0
2007-10-12 08:02:00,237.91,237.925,237.88,237.89,325700000.0
2007-10-12 08:03:00,237.89,237.915,237.87,237.88,409100000.0
2007-10-12 08:04:00,237.88,237.915,237.83,237.905,363100000.0
2007-10-12 08:05:00,237.91,237.93,237.87,237.88,152900000.0
2007-10-12 08:06:00,237.87,237.885,237.77,237.77,226100000.0
2007-10-12 08:07:00,237.77,237.815,237.75,237.8,343500000.0
2007-10-12 08:08:00,237.795,237.82,237.74,237.8,343200000.0
2007-10-12 08:09:00,237.8,237.81,237.745,237.755,393900001.0
2007-10-12 08:10:00,237.755,237.765,237.71,237.715,107300000.0
2007-10-12 08:11:00,237.715,237.775,237.705,237.75,236600000.0
2007-10-12 08:12:00,237.755,237.76,237.695,237.745,144400000.0
2007-10-12 08:13:00,237.765,237.765,237.62,237.645,668600000.0
2007-10-12 08:14:00,237.65,237.715,237.645,237.685,332800000.0
2007-10-12 08:15:00,237.695,237.695,237.615,237.615,224300000.0
2007-10-12 08:16:00,237.615,237.725,237.6,237.71,319300000.0
2007-10-12 08:17:00,237.71,237.725,237.61,237.625,318300000.0
2007-10-12 08:18:00,237.62,237.675,237.615,237.655,432300000.0
2007-10-12 08:19:00,237.68,237.695,237.65,237.675,580300000.0
2007-10-12 08:20:00,237.675,237.705,237.655,237.68,260000000.0
2007-10-12 08:21:00,237.68,237.745,237.68,237.705,282600000.0
2007-10-12 08:22:00,237.715,237.805,237.7,237.79,199400000.0
2007-10-12 08:23:00,237.79,237.83,237.79,237.81,200400000.0
2007-10-12 08:24:00,237.795,237.82,237.765,237.81,139100000.0
2007-10-12 08:25:00,237.81,237.82,237.76,237.78,333500000.0
2007-10-12 08:26:00,237.78,237.82,237.74,237.79,401400000.0
2007-10-12 08:27:00,237.81,237.82,237.745,237.765,200400000.0
2007-10-12 08:28:00,237.765,237.775,237.655,237.675,481000000.0
2007-10-12 08:29:00,237.675,237.76,237.675,237.745,384100000.0
2007-10-12 08:30:00,237.745,237.75,237.715,237.73,75200000.0
2007-10-12 08:31:00,237.73,237.745,237.67,237.68,114400000.0
2007-10-12 08:32:00,237.67,237.715,237.66,237.7,176400000.0
2007-10-12 08:33:00,237.7,237.75,237.69,237.71,383900000.0
2007-10-12 08:34:00,237.7,237.705,237.63,237.63,246000000.0
2007-10-12 08:35:00,237.64,237.64,237.6,237.615,347100000.0
2007-10-12 08:36:00,237.635,237.655,237.625,237.625,258100000.0
2007-10-12 08:37:00,237.64,237.64,237.595,237.605,97900000.0
2007-10-12 08:38:00,237.61,237.68,237.61,237.68,358100000.0
2007-10-12 08:39:00,237.675,237.71,237.64,237.66,169600000.0
2007-10-12 08:40:00,237.655,237.695,237.635,237.695,428800000.0
2007-10-12 08:41:00,237.695,237.74,237.685,237.74,332000000.0
2007-10-12 08:42:00,237.74,237.85,237.74,237.815,353800001.0
2007-10-12 08:43:00,237.825,237.915,237.825,237.915,308100000.0
2007-10-12 08:44:00,237.905,237.915,237.855,237.855,252100000.0
2007-10-12 08:45:00,237.86,237.86,237.79,237.79,106000000.0
2007-10-12 08:46:00,237.8,237.88,237.8,237.88,191200000.0
2007-10-12 08:47:00,237.88,237.885,237.81,237.845,200800000.0
2007-10-12 08:48:00,237.845,237.96,237.825,237.87,332100000.0
2007-10-12 08:49:00,237.87,237.92,237.86,237.885,389100000.0
2007-10-12 08:50:00,237.885,237.975,237.88,237.96,241600000.0
2007-10-12 08:51:00,237.96,238.03,237.96,238.0,881099998.0
2007-10-12 08:52:00,238.0,238.04,237.995,238.02,290800000.0
2007-10-12 08:53:00,238.03,238.09,238.015,238.08,371600000.0
2007-10-12 08:54:00,238.075,238.11,238.035,238.05,290700000.0
2007-10-12 08:55:00,238.045,238.045,238.0,238.015,103200000.0
2007-10-12 08:56:00,238.01,238.03,238.0,238.01,126600000.0
2007-10-12 08:57:00,238.01,238.04,237.97,237.98,168600000.0
2007-10-12 08:58:00,237.98,237.99,237.96,237.99,128800000.0
2007-10-12 08:59:00,237.99,238.01,237.91,237.91,248899999.0
2007-10-12 09:00:00,237.91,237.91,237.83,237.855,190300000.0
2007-10-12 09:01:00,237.85,237.905,237.79,237.81,453500000.0
2007-10-12 09:02:00,237.82,237.875,237.81,237.855,198800000.0
2007-10-12 09:03:00,237.86,237.885,237.82,237.83,207200000.0
2007-10-12 09:04:00,237.83,237.83,237.755,237.755,263700000.0
2007-10-12 09:05:00,237.755,237.805,237.74,237.795,304100000.0
2007-10-12 09:06:00,237.795,237.805,237.755,237.77,163600000.0
2007-10-12 09:07:00,237.77,237.775,237.725,237.735,117600000.0
2007-10-12 09:08:00,237.735,237.75,237.685,237.74,293400000.0
2007-10-12 09:09:00,237.745,237.755,237.67,237.69,328400000.0
2007-10-12 09:10:00,237.7,237.71,237.655,237.685,154900000.0
2007-10-12 09:11:00,237.68,237.695,237.655,237.67,477200000.0
2007-10-12 09:12:00,237.67,237.67,237.625,237.64,162400000.0
2007-10-12 09:13:00,237.64,237.66,237.625,237.625,73300000.0
2007-10-12 09:14:00,237.64,237.64,237.54,237.58,238300000.0
2007-10-12 09:15:00,237.57,237.575,237.46,237.52,291500000.0
2007-10-12 09:16:00,237.52,237.52,237.39,237.445,442399999.0
2007-10-12 09:17:00,237.445,237.495,237.435,237.465,313600000.0
2007-10-12 09:18:00,237.47,237.565,237.465,237.56,263200000.0
2007-10-12 09:19:00,237.56,237.56,237.485,237.495,187600000.0
2007-10-12 09:20:00,237.51,237.51,237.475,237.5,131300000.0
2007-10-12 09:21:00,237.5,237.555,237.495,237.555,201100000.0
2007-10-12 09:22:00,237.555,237.56,237.53,237.54,84600000.0
2007-10-12 09:23:00,237.54,237.57,237.53,237.55,107400000.0
2007-10-12 09:24:00,237.555,237.61,237.55,237.61,228800002.0
2007-10-12 09:25:00,237.595,237.66,237.595,237.66,111900000.0
2007-10-12 09:26:00,237.65,237.735,237.65,237.695,328800000.0
2007-10-12 09:27:00,237.695,237.725,237.605,237.635,508700000.0
2007-10-12 09:28:00,237.635,237.635,237.55,237.575,520199999.0
2007-10-12 09:29:00,237.575,237.615,237.57,237.57,95600000.0
2007-10-12 09:30:00,237.575,237.585,237.535,237.54,196500000.0
2007-10-12 09:31:00,237.545,237.565,237.515,237.545,232699999.0
2007-10-12 09:32:00,237.55,237.56,237.525,237.54,175700000.0
2007-10-12 09:33:00,237.535,237.55,237.52,237.545,338200000.0
2007-10-12 09:34:00,237.545,237.555,237.53,237.555,92800000.0
2007-10-12 09:35:00,237.555,237.56,237.5,237.5,115500000.0
2007-10-12 09:36:00,237.5,237.595,237.5,237.59,259100000.0
2007-10-12 09:37:00,237.605,237.65,237.57,237.62,300500000.0
2007-10-12 09:38:00,237.62,237.685,237.56,237.65,597500000.0
2007-10-12 09:39:00,237.65,237.68,237.625,237.625,401300000.0
2007-10-12 09:40:00,237.625,237.665,237.6,237.655,303200000.0
2007-10-12 09:41:00,237.65,237.705,237.62,237.695,341800003.0
2007-10-12 09:42:00,237.68,237.7,237.62,237.63,241200000.0
2007-10-12 09:43:00,237.62,237.655,237.595,237.64,271600000.0
2007-10-12 09:44:00,237.64,237.65,237.63,237.65,100800000.0
2007-10-12 09:45:00,237.645,237.655,237.585,237.6,213900000.0
2007-10-12 09:46:00,237.6,237.69,237.595,237.68,248700000.0
2007-10-12 09:47:00,237.675,237.73,237.65,237.705,371300000.0
2007-10-12 09:48:00,237.7,237.71,237.66,237.67,88400000.0
2007-10-12 09:49:00,237.67,237.67,237.65,237.655,50800000.0
2007-10-12 09:50:00,237.655,237.69,237.64,237.67,153300000.0
2007-10-12 09:51:00,237.67,237.68,237.625,237.655,169600000.0
2007-10-12 09:52:00,237.78,237.795,237.78,237.79,197600000.0
2007-10-12 09:53:00,237.785,237.805,237.76,237.77,198000000.0
2007-10-12 09:54:00,237.765,237.795,237.735,237.74,362899997.0
2007-10-12 09:55:00,237.74,237.775,237.72,237.75,302700000.0
2007-10-12 09:56:00,237.745,237.75,237.675,237.695,158900000.0
2007-10-12 09:57:00,237.695,237.695,237.625,237.625,152100000.0
2007-10-12 09:58:00,237.625,237.715,237.62,237.705,307400000.0
2007-10-12 09:59:00,237.705,237.755,237.655,237.655,529700000.0
2007-10-12 10:00:00,237.655,237.695,237.635,237.69,237100000.0
2007-10-12 10:01:00,237.69,237.69,237.645,237.65,297300000.0
2007-10-12 10:02:00,237.65,237.66,237.62,237.645,211600000.0
2007-10-12 10:03:00,237.64,237.645,237.55,237.61,502500000.0
2007-10-12 10:04:00,237.61,237.635,237.58,237.58,183400000.0
2007-10-12 10:05:00,237.58,237.61,237.58,237.6,98400000.0
2007-10-12 10:06:00,237.6,237.66,237.6,237.65,205200000.0
2007-10-12 10:07:00,237.65,237.675,237.595,237.645,374899999.0
2007-10-12 10:08:00,237.645,237.68,237.615,237.67,360500000.0
2007-10-12 10:09:00,237.67,237.71,237.585,237.595,256300000.0
2007-10-12 10:10:00,237.6,237.63,237.57,237.63,386200000.0
2007-10-12 10:11:00,237.63,237.63,237.59,237.61,158400000.0
2007-10-12 10:12:00,237.6,237.65,237.58,237.645,259200000.0
2007-10-12 10:13:00,237.64,237.67,237.64,237.665,155000000.0
2007-10-12 10:14:00,237.66,237.72,237.66,237.705,147100000.0
2007-10-12 10:15:00,237.7,237.71,237.66,237.67,226500000.0
2007-10-12 10:16:00,237.67,237.69,237.66,237.69,245000000.0
2007-10-12 10:17:00,237.695,237.72,237.635,237.655,205200000.0
2007-10-12 10:18:00,237.655,237.675,237.635,237.65,307700000.0
2007-10-12 10:19:00,237.65,237.705,237.63,237.705,390200000.0
2007-10-12 10:20:00,237.705,237.715,237.68,237.695,175300000.0
2007-10-12 10:21:00,237.705,237.735,237.685,237.73,287200000.0
2007-10-12 10:22:00,237.725,237.735,237.695,237.72,486800001.0
2007-10-12 10:23:00,237.72,237.74,237.715,237.725,217200000.0
2007-10-12 10:24:00,237.72,237.725,237.715,237.715,24300000.0
2007-10-12 10:25:00,237.715,237.725,237.7,237.72,93600000.0
2007-10-12 10:26:00,237.72,237.725,237.675,237.685,198900000.0
2007-10-12 10:27:00,237.69,237.705,237.68,237.68,95200000.0
2007-10-12 10:28:00,237.68,237.715,237.675,237.7,321900000.0
2007-10-12 10:29:00,237.69,237.69,237.66,237.665,95200000.0
2007-10-12 10:30:00,237.665,237.675,237.645,237.65,291000000.0
2007-10-12 10:31:00,237.65,237.665,237.645,237.665,178400000.0
2007-10-12 10:32:00,237.665,237.705,237.645,237.705,170000000.0
2007-10-12 10:33:00,237.675,237.675,237.655,237.67,126900000.0
2007-10-12 10:34:00,237.67,237.675,237.665,237.67,86900000.0
2007-10-12 10:35:00,237.69,237.695,237.67,237.69,157900000.0
2007-10-12 10:36:00,237.69,237.7,237.67,237.675,352100000.0
2007-10-12 10:37:00,237.675,237.68,237.635,237.675,376600000.0
2007-10-12 10:38:00,237.665,237.69,237.665,237.68,145300000.0
2007-10-12 10:39:00,237.69,237.73,237.67,237.73,279500000.0
2007-10-12 10:40:00,237.73,237.785,237.73,237.76,309300000.0
2007-10-12 10:41:00,237.76,237.775,237.72,237.775,173700000.0
2007-10-12 10:42:00,237.775,237.795,237.76,237.765,231200000.0
2007-10-12 10:43:00,237.76,237.77,237.72,237.77,173400000.0
2007-10-12 10:44:00,237.77,237.86,237.75,237.83,400000000.0
2007-10-12 10:45:00,237.83,237.835,237.795,237.825,517100000.0
2007-10-12 10:46:00,237.825,237.935,237.825,237.93,395800000.0
2007-10-12 10:47:00,237.93,237.975,237.925,237.975,689600004.0
2007-10-12 10:48:00,237.96,237.975,237.945,237.955,145100000.0
2007-10-12 10:49:00,237.95,237.965,237.93,237.96,139800000.0
2007-10-12 10:50:00,237.955,237.975,237.94,237.965,285500000.0
2007-10-12 10:51:00,237.965,237.985,237.96,237.97,77600000.0
2007-10-12 10:52:00,237.965,237.98,237.91,237.95,254900000.0
2007-10-12 10:53:00,237.955,238.005,237.955,238.005,201900000.0
2007-10-12 10:54:00,238.0,238.185,237.99,238.13,476900000.0
2007-10-12 10:55:00,238.13,238.13,238.075,238.075,311100000.0
2007-10-12 10:56:00,238.08,238.17,238.08,238.165,302500000.0
2007-10-12 10:57:00,238.165,238.165,238.11,238.165,433300000.0
2007-10-12 10:58:00,238.165,238.185,238.12,238.16,373100000.0
2007-10-12 10:59:00,238.16,238.235,238.145,238.215,472800000.0
2007-10-12 11:00:00,238.225,238.275,238.2,238.275,257300000.0
2007-10-12 11:01:00,238.275,238.285,238.215,238.225,343500000.0
2007-10-12 11:02:00,238.225,238.235,238.175,238.175,276200000.0
2007-10-12 11:03:00,238.175,238.205,238.145,238.15,493200000.0
2007-10-12 11:04:00,238.15,238.175,238.09,238.105,279100000.0
2007-10-12 11:05:00,238.115,238.125,238.07,238.075,247300000.0
2007-10-12 11:06:00,238.075,238.09,238.07,238.08,46300000.0
2007-10-12 11:07:00,238.08,238.08,238.06,238.07,37100000.0
2007-10-12 11:08:00,238.07,238.095,238.05,238.05,226400000.0
2007-10-12 11:09:00,238.05,238.105,238.05,238.105,171900000.0
2007-10-12 11:10:00,238.105,238.145,238.105,238.125,264500000.0
2007-10-12 11:11:00,238.125,238.165,238.105,238.105,287300000.0
2007-10-12 11:12:00,238.105,238.175,238.105,238.12,289000000.0
2007-10-12 11:13:00,238.125,238.215,238.125,238.215,401600001.0
2007-10-12 11:14:00,238.215,238.235,238.14,238.145,444600000.0
2007-10-12 11:15:00,238.14,238.165,238.115,238.13,427600000.0
2007-10-12 11:16:00,238.12,238.15,238.12,238.15,38400000.0
2007-10-12 11:17:00,238.14,238.195,238.095,238.13,548500003.0
2007-10-12 11:18:00,238.125,238.195,238.105,238.145,399200000.0
2007-10-12 11:19:00,238.145,238.155,238.06,238.09,211400000.0
2007-10-12 11:20:00,238.09,238.13,238.065,238.07,292200000.0
2007-10-12 11:21:00,238.065,238.075,238.02,238.02,150200000.0
2007-10-12 11:22:00,238.02,238.04,238.01,238.03,128200000.0
2007-10-12 11:23:00,238.03,238.06,238.025,238.06,175900000.0
2007-10-12 11:24:00,238.06,238.06,238.005,238.01,204100000.0
2007-10-12 11:25:00,238.01,238.02,237.99,238.005,92800000.0
2007-10-12 11:26:00,238.005,238.045,237.995,238.03,104700000.0
2007-10-12 11:27:00,238.03,238.03,237.98,238.0,103200000.0
2007-10-12 11:28:00,238.0,238.035,237.97,238.03,102000000.0
2007-10-12 11:29:00,238.03,238.03,238.0,238.0,44800000.0
2007-10-12 11:30:00,238.0,238.005,237.98,238.0,132800000.0
2007-10-12 11:31:00,238.0,238.01,237.975,237.99,368000001.0
2007-10-12 11:32:00,237.98,238.015,237.955,237.96,226900000.0
2007-10-12 11:33:00,237.96,237.97,237.92,237.94,254300000.0
2007-10-12 11:34:00,237.945,237.97,237.925,237.96,255000000.0
2007-10-12 11:35:00,237.955,237.97,237.95,237.96,45500000.0
2007-10-12 11:36:00,237.96,237.97,237.905,237.905,146800000.0
2007-10-12 11:37:00,237.92,237.99,237.89,237.99,187800000.0
2007-10-12 11:38:00,237.98,238.0,237.975,238.0,153500000.0
2007-10-12 11:39:00,237.995,238.1,237.995,238.08,361800000.0
2007-10-12 11:40:00,238.085,238.095,238.055,238.075,270199999.0
2007-10-12 11:41:00,238.075,238.1,238.06,238.095,396700000.0
2007-10-12 11:42:00,238.1,238.11,238.06,238.075,353200000.0
2007-10-12 11:43:00,238.085,238.13,238.05,238.12,222200000.0
2007-10-12 11:44:00,238.115,238.115,238.095,238.095,90500000.0
2007-10-12 11:45:00,238.095,238.135,238.08,238.135,169200000.0
2007-10-12 11:46:00,238.135,238.135,238.04,238.045,209900000.0
2007-10-12 11:47:00,238.035,238.095,238.02,238.08,217500000.0
2007-10-12 11:48:00,238.08,238.095,237.945,237.96,391800000.0
2007-10-12 11:49:00,237.96,237.985,237.93,237.97,197400000.0
2007-10-12 11:50:00,237.98,238.055,237.965,238.055,310300000.0
2007-10-12 11:51:00,238.03,238.095,238.025,238.065,730400000.0
2007-10-12 11:52:00,238.07,238.085,238.04,238.055,258400000.0
2007-10-12 11:53:00,238.045,238.07,238.045,238.045,69600000.0
2007-10-12 11:54:00,238.045,238.055,238.0,238.01,242600000.0
2007-10-12 11:55:00,238.01,238.025,237.98,237.995,449000000.0
2007-10-12 11:56:00,238.0,238.03,237.99,238.01,265700000.0
2007-10-12 11:57:00,238.0,238.07,237.98,238.07,530500002.0
2007-10-12 11:58:00,238.07,238.07,237.965,238.0,347600000.0
2007-10-12 11:59:00,238.0,238.025,237.95,237.95,249500000.0
2007-10-12 12:00:00,237.96,237.97,237.93,237.945,178500000.0
2007-10-12 12:01:00,237.955,237.97,237.895,237.895,342100000.0
2007-10-12 12:02:00,237.9,238.035,237.895,237.995,238800000.0
2007-10-12 12:03:00,237.995,237.995,237.97,237.995,56600000.0
2007-10-12 12:04:00,237.995,238.01,237.945,237.955,169700000.0
2007-10-12 12:05:00,237.955,238.005,237.955,237.995,111100000.0
2007-10-12 12:06:00,238.0,238.015,237.95,237.95,270800000.0
2007-10-12 12:07:00,237.95,237.97,237.91,237.915,150900000.0
2007-10-12 12:08:00,237.91,237.91,237.845,237.855,336400000.0
2007-10-12 12:09:00,237.855,237.885,237.85,237.86,93300000.0
2007-10-12 12:10:00,237.855,237.92,237.855,237.915,518899999.0
2007-10-12 12:11:00,237.915,237.95,237.91,237.95,99000000.0
2007-10-12 12:12:00,237.95,237.965,237.95,237.95,61400000.0
2007-10-12 12:13:00,237.95,237.955,237.935,237.94,56800000.0
2007-10-12 12:14:00,237.95,237.95,237.88,237.88,123800000.0
2007-10-12 12:15:00,237.88,237.905,237.87,237.88,276100000.0
2007-10-12 12:16:00,237.88,237.92,237.88,237.905,80000000.0
2007-10-12 12:17:00,237.905,237.915,237.885,237.895,345299999.0
2007-10-12 12:18:00,237.895,237.905,237.875,237.885,49300000.0
2007-10-12 12:19:00,237.885,237.915,237.87,237.915,73200000.0
2007-10-12 12:20:00,237.935,237.935,237.92,237.925,24500000.0
2007-10-12 12:21:00,237.92,237.935,237.92,237.93,34400000.0
2007-10-12 12:22:00,237.93,237.93,237.89,237.89,264000000.0
2007-10-12 12:23:00,237.9,237.915,237.88,237.89,152200000.0
2007-10-12 12:24:00,237.89,237.945,237.88,237.925,182200000.0
2007-10-12 12:25:00,237.93,237.945,237.92,237.92,121500000.0
2007-10-12 12:26:00,237.92,237.94,237.92,237.93,84800000.0
2007-10-12 12:27:00,237.94,237.97,237.92,237.97,146200000.0
2007-10-12 12:28:00,237.98,237.98,237.935,237.98,240000000.0
2007-10-12 12:29:00,237.98,238.035,237.975,238.015,322000000.0
2007-10-12 12:30:00,238.015,238.135,238.005,238.065,314000000.0
2007-10-12 12:31:00,238.07,238.085,238.015,238.02,86000000.0
2007-10-12 12:32:00,238.015,238.025,237.99,238.0,164800000.0
2007-10-12 12:33:00,238.0,238.0,237.96,237.975,311199999.0
2007-10-12 12:34:00,237.97,237.975,237.95,237.96,87300000.0
2007-10-12 12:35:00,237.96,237.97,237.94,237.945,239100000.0
2007-10-12 12:36:00,237.95,238.005,237.95,237.99,374599999.0
2007-10-12 12:37:00,238.0,238.05,237.98,238.03,193300000.0
2007-10-12 12:38:00,238.035,238.055,238.02,238.03,225700000.0
2007-10-12 12:39:00,238.03,238.095,238.0,238.065,291300000.0
2007-10-12 12:40:00,238.065,238.155,238.06,238.09,330400000.0
2007-10-12 12:41:00,238.085,238.115,238.04,238.04,257800000.0
2007-10-12 12:42:00,238.04,238.04,237.99,237.995,195700000.0
2007-10-12 12:43:00,238.005,238.04,238.005,238.01,61000000.0
2007-10-12 12:44:00,238.01,238.01,237.965,237.98,158600000.0
2007-10-12 12:45:00,237.98,238.02,237.975,238.02,72400000.0
2007-10-12 12:46:00,238.02,238.02,238.0,238.01,58800000.0
2007-10-12 12:47:00,238.01,238.02,238.005,238.02,36000000.0
2007-10-12 12:48:00,238.015,238.03,238.005,238.02,77000000.0
2007-10-12 12:49:00,238.02,238.05,238.02,238.03,80100000.0
2007-10-12 12:50:00,238.03,238.04,238.005,238.005,53800000.0
2007-10-12 12:51:00,238.02,238.02,237.99,238.01,23300000.0
2007-10-12 12:52:00,238.01,238.03,238.0,238.01,90800000.0
2007-10-12 12:53:00,238.02,238.07,238.0,238.06,86200000.0
2007-10-12 12:54:00,238.06,238.07,238.03,238.07,267700000.0
2007-10-12 12:55:00,238.07,238.15,238.07,238.145,230800000.0
2007-10-12 12:56:00,238.14,238.16,238.08,238.09,156800000.0
2007-10-12 12:57:00,238.09,238.09,238.06,238.07,52000000.0
2007-10-12 12:58:00,238.07,238.1,238.05,238.1,99100000.0
2007-10-12 12:59:00,238.085,238.14,238.04,238.04,251300000.0
2007-10-12 13:00:00,238.045,238.075,238.025,238.045,400900000.0
2007-10-12 13:01:00,238.065,238.065,238.03,238.055,93900000.0
2007-10-12 13:02:00,238.055,238.055,238.035,238.05,93500000.0
2007-10-12 13:03:00,238.04,238.07,238.04,238.06,114100000.0
2007-10-12 13:04:00,238.05,238.1,238.05,238.055,180900000.0
2007-10-12 13:05:00,238.055,238.065,238.045,238.05,58300000.0
2007-10-12 13:06:00,238.05,238.05,238.02,238.02,81500000.0
2007-10-12 13:07:00,238.02,238.04,238.0,238.02,176800000.0
2007-10-12 13:08:00,238.02,238.06,238.02,238.05,180000000.0
2007-10-12 13:09:00,238.05,238.07,238.04,238.05,145600000.0
2007-10-12 13:10:00,238.05,238.055,238.04,238.05,72400000.0
2007-10-12 13:11:00,238.05,238.055,238.04,238.045,47600000.0
2007-10-12 13:12:00,238.045,238.055,238.025,238.03,170500000.0
2007-10-12 13:13:00,238.025,238.035,237.98,237.995,125500000.0
2007-10-12 13:14:00,237.995,238.005,237.935,237.935,151900000.0
2007-10-12 13:15:00,237.925,237.995,237.925,237.975,246700000.0
2007-10-12 13:16:00,237.975,237.975,237.94,237.94,184300000.0
2007-10-12 13:17:00,237.935,237.995,237.935,237.985,67000000.0
2007-10-12 13:18:00,237.985,237.985,237.935,237.95,240200000.0
2007-10-12 13:19:00,237.94,238.025,237.94,238.015,366500000.0
2007-10-12 13:20:00,238.02,238.03,237.965,237.965,259100000.0
2007-10-12 13:21:00,237.965,237.995,237.93,237.95,193400000.0
2007-10-12 13:22:00,237.96,237.97,237.93,237.96,105600000.0
2007-10-12 13:23:00,237.95,237.98,237.94,237.97,211300000.0
2007-10-12 13:24:00,237.97,237.98,237.9,237.93,158000000.0
2007-10-12 13:25:00,237.93,237.975,237.925,237.93,205600000.0
2007-10-12 13:26:00,237.935,237.98,237.92,237.975,140400000.0
2007-10-12 13:27:00,237.975,237.985,237.895,237.915,292700000.0
2007-10-12 13:28:00,237.92,237.93,237.84,237.855,307800000.0
2007-10-12 13:29:00,237.855,237.86,237.825,237.845,325300000.0
2007-10-12 13:30:00,237.85,237.87,237.84,237.865,190900000.0
2007-10-12 13:31:00,237.865,237.905,237.86,237.885,336100000.0
2007-10-12 13:32:00,237.885,237.935,237.88,237.885,220400000.0
2007-10-12 13:33:00,237.885,237.925,237.88,237.925,205600000.0
2007-10-12 13:34:00,237.925,237.94,237.88,237.915,334300000.0
2007-10-12 13:35:00,237.915,237.915,237.86,237.89,157600000.0
2007-10-12 13:36:00,237.89,237.93,237.88,237.92,94000000.0
2007-10-12 13:37:00,237.93,237.93,237.92,237.93,11200000.0
2007-10-12 13:38:00,237.92,237.93,237.905,237.93,41800000.0
2007-10-12 13:39:00,237.93,237.94,237.91,237.91,81600000.0
2007-10-12 13:40:00,237.91,237.95,237.91,237.92,129600000.0
2007-10-12 13:41:00,237.92,237.94,237.9,237.91,229900000.0
2007-10-12 13:42:00,237.9,237.91,237.86,237.86,268000000.0
2007-10-12 13:43:00,237.86,237.93,237.86,237.905,174000000.0
2007-10-12 13:44:00,237.905,237.925,237.885,237.92,181500000.0
2007-10-12 13:45:00,237.92,237.945,237.88,237.93,285200000.0
2007-10-12 13:46:00,237.925,238.015,237.925,238.0,450800000.0
2007-10-12 13:47:00,237.995,238.015,237.94,237.95,186000000.0
2007-10-12 13:48:00,237.95,237.985,237.95,237.965,241100000.0
2007-10-12 13:49:00,237.97,238.11,237.96,237.975,666500000.0
2007-10-12 13:50:00,237.985,238.02,237.945,237.98,344900000.0
2007-10-12 13:51:00,237.975,238.085,237.975,238.075,271600000.0
2007-10-12 13:52:00,238.065,238.095,238.04,238.085,225700000.0
2007-10-12 13:53:00,238.085,238.085,237.99,238.01,493100000.0
2007-10-12 13:54:00,238.015,238.035,237.99,238.035,465000000.0
2007-10-12 13:55:00,238.035,238.07,238.01,238.07,369599999.0
2007-10-12 13:56:00,238.07,238.075,238.04,238.045,235600000.0
2007-10-12 13:57:00,238.05,238.06,238.025,238.035,314000000.0
2007-10-12 13:58:00,238.025,238.175,238.02,238.16,340600000.0
2007-10-12 13:59:00,238.15,238.185,238.125,238.155,317800000.0
2007-10-12 14:00:00,238.155,238.17,238.135,238.145,284800000.0
2007-10-12 14:01:00,238.15,238.155,238.125,238.155,298100002.0
2007-10-12 14:02:00,238.155,238.155,238.135,238.155,152400000.0
2007-10-12 14:03:00,238.155,238.215,238.155,238.185,138000000.0
2007-10-12 14:04:00,238.185,238.205,238.15,238.165,185200000.0
2007-10-12 14:05:00,238.165,238.165,238.11,238.11,331400000.0
2007-10-12 14:06:00,238.11,238.235,238.11,238.235,580000000.0
2007-10-12 14:07:00,238.235,238.275,238.225,238.27,255600000.0
2007-10-12 14:08:00,238.27,238.29,238.245,238.29,238000000.0
2007-10-12 14:09:00,238.29,238.315,238.265,238.275,389399999.0
2007-10-12 14:10:00,238.275,238.28,238.245,238.26,473800000.0
2007-10-12 14:11:00,238.265,238.385,238.265,238.37,271700000.0
2007-10-12 14:12:00,238.37,238.415,238.34,238.35,303900000.0
2007-10-12 14:13:00,238.35,238.415,238.345,238.405,277000000.0
2007-10-12 14:14:00,238.405,238.405,238.365,238.385,142500001.0
2007-10-12 14:15:00,238.385,238.385,238.335,238.36,249400000.0
2007-10-12 14:16:00,238.365,238.39,238.35,238.385,111300000.0
2007-10-12 14:17:00,238.39,238.39,238.36,238.365,36000000.0
2007-10-12 14:18:00,238.36,238.395,238.35,238.38,419700000.0
2007-10-12 14:19:00,238.38,238.425,238.35,238.39,264100000.0
2007-10-12 14:20:00,238.39,238.445,238.385,238.385,494600002.0
2007-10-12 14:21:00,238.39,238.405,238.35,238.35,289400000.0
2007-10-12 14:22:00,238.35,238.38,238.325,238.35,210875000.0
2007-10-12 14:23:00,238.345,238.35,238.255,238.27,400125000.0
2007-10-12 14:24:00,238.27,238.295,238.26,238.285,230100000.0
2007-10-12 14:25:00,238.29,238.325,238.26,238.315,443200000.0
2007-10-12 14:26:00,238.31,238.495,238.29,238.495,305400000.0
2007-10-12 14:27:00,238.495,238.525,238.445,238.455,442200000.0
2007-10-12 14:28:00,238.45,238.515,238.44,238.51,645700001.0
2007-10-12 14:29:00,238.515,238.58,238.4,238.4,625900000.0
2007-10-12 14:30:00,238.493,238.68,238.36,238.57,1136000000.0
2007-10-12 14:31:00,238.57,238.635,238.505,238.62,847899999.0
2007-10-12 14:32:00,238.615,238.715,238.61,238.65,852600000.0
2007-10-12 14:33:00,238.65,238.65,238.57,238.57,613200000.0
2007-10-12 14:34:00,238.57,238.625,238.545,238.575,642900000.0
2007-10-12 14:35:00,238.565,238.585,238.495,238.535,575500001.0
2007-10-12 14:36:00,238.535,238.535,238.445,238.445,603600000.0
2007-10-12 14:37:00,238.445,238.56,238.405,238.55,799999998.0
2007-10-12 14:38:00,238.545,238.595,238.51,238.555,1114700000.0
2007-10-12 14:39:00,238.555,238.61,238.54,238.565,1112499998.0
2007-10-12 14:40:00,238.575,238.73,238.54,238.73,966200000.0
2007-10-12 14:41:00,238.73,238.855,238.68,238.835,831800000.0
2007-10-12 14:42:00,238.835,238.93,238.795,238.93,705400000.0
2007-10-12 14:43:00,238.905,238.955,238.885,238.935,448100000.0
2007-10-12 14:44:00,238.94,238.965,238.87,238.885,300800000.0
2007-10-12 14:45:00,238.885,239.09,238.865,239.07,367800000.0
2007-10-12 14:46:00,239.07,239.275,239.055,239.255,581300000.0
2007-10-12 14:47:00,239.255,239.31,239.24,239.24,378900000.0
2007-10-12 14:48:00,239.24,239.29,239.24,239.275,238575000.0
2007-10-12 14:49:00,239.275,239.31,239.27,239.28,313000000.0
2007-10-12 14:50:00,239.275,239.325,239.22,239.235,271800000.0
2007-10-12 14:51:00,239.24,239.25,239.14,239.145,487375000.0
2007-10-12 14:52:00,239.145,239.155,239.055,239.105,450400000.0
2007-10-12 14:53:00,239.105,239.195,239.1,239.175,648699999.0
2007-10-12 14:54:00,239.175,239.175,239.09,239.125,688300000.0
2007-10-12 14:55:00,239.12,239.175,239.055,239.085,667600001.0
2007-10-12 14:56:00,239.085,239.135,239.08,239.09,488400000.0
2007-10-12 14:57:00,239.1,239.175,239.085,239.165,542600000.0
2007-10-12 14:58:00,239.165,239.165,238.99,239.015,943200000.0
2007-10-12 14:59:00,239.01,239.095,239.005,239.095,792999999.0
2007-10-12 15:00:00,239.09,239.105,239.03,239.06,491599999.0
2007-10-12 15:01:00,239.055,239.065,238.995,239.02,339900000.0
2007-10-12 15:02:00,239.005,239.07,239.005,239.07,587200000.0
2007-10-12 15:03:00,239.07,239.12,239.06,239.105,386800000.0
2007-10-12 15:04:00,239.105,239.135,239.07,239.1,489700001.0
2007-10-12 15:05:00,239.105,239.12,239.065,239.12,424800000.0
2007-10-12 15:06:00,239.12,239.135,239.065,239.08,250200000.0
2007-10-12 15:07:00,239.075,239.14,239.05,239.13,381000000.0
2007-10-12 15:08:00,239.135,239.185,239.11,239.165,466400000.0
2007-10-12 15:09:00,239.17,239.245,239.16,239.21,354400000.0
2007-10-12 15:10:00,239.22,239.225,239.125,239.14,284500000.0
2007-10-12 15:11:00,239.125,239.195,239.115,239.16,480800000.0
2007-10-12 15:12:00,239.16,239.175,239.075,239.095,620500000.0
2007-10-12 15:13:00,239.095,239.145,239.075,239.13,354637500.0
2007-10-12 15:14:00,239.125,239.185,239.12,239.185,486350000.0
2007-10-12 15:15:00,239.18,239.185,239.145,239.145,114687500.0
2007-10-12 15:16:00,239.145,239.17,239.145,239.15,169400000.0
2007-10-12 15:17:00,239.15,239.175,239.12,239.12,290600000.0
2007-10-12 15:18:00,239.12,239.165,239.095,239.145,411200000.0
2007-10-12 15:19:00,239.145,239.175,239.145,239.175,351200000.0
2007-10-12 15:20:00,239.17,239.195,239.16,239.185,167300000.0
2007-10-12 15:21:00,239.18,239.23,239.175,239.22,369100000.0
2007-10-12 15:22:00,239.22,239.23,239.165,239.175,297000000.0
2007-10-12 15:23:00,239.175,239.195,239.09,239.095,467100000.0
2007-10-12 15:24:00,239.09,239.175,239.075,239.17,224300000.0
2007-10-12 15:25:00,239.165,239.175,239.13,239.17,470700000.0
2007-10-12 15:26:00,239.165,239.195,239.14,239.17,347400000.0
2007-10-12 15:27:00,239.17,239.175,239.15,239.17,73900000.0
2007-10-12 15:28:00,239.16,239.18,239.145,239.155,269200000.0
2007-10-12 15:29:00,239.155,239.195,239.08,239.115,560500000.0
2007-10-12 15:30:00,239.125,239.175,239.105,239.175,584000000.0
2007-10-12 15:31:00,239.165,239.195,239.11,239.11,687799999.0
2007-10-12 15:32:00,239.12,239.16,239.07,239.07,499400000.0
2007-10-12 15:33:00,239.065,239.105,239.02,239.085,427400000.0
2007-10-12 15:34:00,239.08,239.125,239.065,239.095,348500000.0
2007-10-12 15:35:00,239.085,239.095,238.88,238.91,593000000.0
2007-10-12 15:36:00,238.905,238.935,238.845,238.855,491800001.0
2007-10-12 15:37:00,238.855,238.945,238.83,238.945,360200000.0
2007-10-12 15:38:00,238.945,238.945,238.75,238.775,358400000.0
2007-10-12 15:39:00,238.77,238.845,238.77,238.845,388200000.0
2007-10-12 15:40:00,238.845,238.945,238.845,238.925,387000000.0
2007-10-12 15:41:00,238.925,238.97,238.89,238.94,379900000.0
2007-10-12 15:42:00,238.945,239.045,238.94,239.02,222400000.0
2007-10-12 15:43:00,239.015,239.025,238.95,238.985,406300000.0
2007-10-12 15:44:00,238.985,239.035,238.985,239.005,136400000.0
2007-10-12 15:45:00,239.005,239.005,238.955,238.995,242000000.0
2007-10-12 15:46:00,239.005,239.005,238.88,238.915,309200000.0
2007-10-12 15:47:00,238.915,238.935,238.895,238.935,224400000.0
2007-10-12 15:48:00,238.935,238.96,238.915,238.925,146300000.0
2007-10-12 15:49:00,238.925,238.965,238.915,238.95,225200000.0
2007-10-12 15:50:00,238.945,239.005,238.935,238.935,321600000.0
2007-10-12 15:51:00,238.94,238.975,238.94,238.965,208400000.0
2007-10-12 15:52:00,238.97,238.975,238.905,238.955,279200000.0
2007-10-12 15:53:00,238.955,239.035,238.93,239.01,332000000.0
2007-10-12 15:54:00,239.01,239.025,238.985,239.015,233400000.0
2007-10-12 15:55:00,239.015,239.025,238.985,239.005,228699999.0
2007-10-12 15:56:00,239.015,239.065,239.0,239.065,303100000.0
2007-10-12 15:57:00,239.06,239.065,239.0,239.05,313200000.0
2007-10-12 15:58:00,239.05,239.065,238.965,238.99,239200000.0
2007-10-12 15:59:00,238.98,239.06,238.91,239.01,638300000.0
2007-10-12 16:00:00,239.02,239.07,238.91,239.02,812800001.0
2007-10-12 16:01:00,239.01,239.045,238.91,238.92,401100000.0
2007-10-12 16:02:00,238.92,238.995,238.92,238.96,152800000.0
2007-10-12 16:03:00,238.97,239.005,238.95,238.99,144400000.0
2007-10-12 16:04:00,238.98,238.98,238.88,238.975,187200000.0
2007-10-12 16:05:00,238.975,239.035,238.94,238.985,390800000.0
2007-10-12 16:06:00,238.97,239.015,238.95,238.98,791600000.0
2007-10-12 16:07:00,238.99,239.01,238.95,238.95,497700000.0
2007-10-12 16:08:00,238.945,238.955,238.91,238.94,329200000.0
2007-10-12 16:09:00,238.94,239.08,238.94,239.025,409300001.0
2007-10-12 16:10:00,239.025,239.115,239.025,239.1,180800000.0
2007-10-12 16:11:00,239.1,239.115,238.975,238.995,266100000.0
2007-10-12 16:12:00,238.99,239.055,238.975,239.05,309200000.0
2007-10-12 16:13:00,239.06,239.08,239.04,239.05,378400000.0
2007-10-12 16:14:00,239.05,239.06,238.99,239.0,413600000.0
2007-10-12 16:15:00,239.0,239.1,238.99,239.1,368000000.0
2007-10-12 16:16:00,239.1,239.125,239.02,239.075,273800000.0
2007-10-12 16:17:00,239.075,239.105,239.035,239.075,373600000.0
2007-10-12 16:18:00,239.075,239.1,239.055,239.085,287700000.0
2007-10-12 16:19:00,239.085,239.095,239.045,239.08,185300000.0
2007-10-12 16:20:00,239.07,239.08,239.04,239.08,102800000.0
2007-10-12 16:21:00,239.08,239.08,239.02,239.035,246400000.0
2007-10-12 16:22:00,239.04,239.07,239.025,239.03,227900000.0
2007-10-12 16:23:00,239.04,239.07,239.01,239.04,307600000.0
2007-10-12 16:24:00,239.04,239.04,239.0,239.0,102400000.0
2007-10-12 16:25:00,238.99,239.075,238.99,239.025,243300000.0
2007-10-12 16:26:00,239.025,239.055,238.995,239.03,175199999.0
2007-10-12 16:27:00,239.035,239.085,239.025,239.06,279600000.0
2007-10-12 16:28:00,239.06,239.09,239.045,239.055,135300000.0
2007-10-12 16:29:00,239.07,239.09,239.06,239.09,96800000.0
2007-10-12 16:30:00,239.09,239.165,239.085,239.14,288800000.0
2007-10-12 16:31:00,239.145,239.175,239.115,239.125,346300001.0
2007-10-12 16:32:00,239.12,239.125,239.05,239.08,403300000.0
2007-10-12 16:33:00,239.08,239.09,239.025,239.045,152000000.0
2007-10-12 16:34:00,239.045,239.045,238.995,239.01,167400000.0
2007-10-12 16:35:00,239.0,239.025,238.985,238.985,259300000.0
2007-10-12 16:36:00,238.985,239.0,238.98,238.99,137200000.0
2007-10-12 16:37:00,239.0,239.01,238.98,238.99,52100000.0
2007-10-12 16:38:00,238.995,239.0,238.97,238.98,130900000.0
2007-10-12 16:39:00,238.98,238.98,238.94,238.96,144600000.0
2007-10-12 16:40:00,238.97,239.03,238.955,239.0,226400000.0
2007-10-12 16:41:00,238.995,239.03,238.99,239.01,164200000.0
2007-10-12 16:42:00,239.02,239.04,239.015,239.04,85200000.0
2007-10-12 16:43:00,239.035,239.04,238.97,239.0,88300000.0
2007-10-12 16:44:00,239.0,239.005,238.955,238.995,154700001.0
2007-10-12 16:45:00,238.995,239.01,238.94,238.95,78600000.0
2007-10-12 16:46:00,238.955,238.97,238.84,238.845,213200000.0
2007-10-12 16:47:00,238.845,238.9,238.845,238.87,382900000.0
2007-10-12 16:48:00,238.875,238.89,238.78,238.785,657099998.0
2007-10-12 16:49:00,238.795,238.835,238.755,238.755,288000000.0
2007-10-12 16:50:00,238.75,238.75,238.685,238.75,208524368.0
2007-10-12 16:51:00,238.755,238.76,238.7,238.7,340300000.0
2007-10-12 16:52:00,238.71,238.8,238.705,238.8,201600000.0
2007-10-12 16:53:00,238.795,238.85,238.795,238.84,154100000.0
2007-10-12 16:54:00,238.84,238.88,238.78,238.785,274000000.0
2007-10-12 16:55:00,238.775,238.79,238.675,238.72,331900000.0
2007-10-12 16:56:00,238.71,238.815,238.71,238.81,388800000.0
2007-10-12 16:57:00,238.825,238.825,238.72,238.795,356400000.0
2007-10-12 16:58:00,238.785,238.835,238.77,238.815,138800000.0
2007-10-12 16:59:00,238.815,238.965,238.815,238.93,504500000.0
2007-10-12 17:00:00,238.93,238.93,238.825,238.87,766800001.0
2007-10-12 17:01:00,238.86,238.97,238.86,238.965,380099999.0
2007-10-12 17:02:00,238.97,239.035,238.955,239.01,730700000.0
2007-10-12 17:03:00,239.01,239.065,239.005,239.06,388400000.0
2007-10-12 17:04:00,239.065,239.065,238.965,238.985,346400000.0
2007-10-12 17:05:00,238.985,239.015,238.945,238.965,584300000.0
2007-10-12 17:06:00,238.975,239.095,238.96,239.035,939200001.0
2007-10-12 17:07:00,239.035,239.09,239.015,239.08,425300001.0
2007-10-12 17:08:00,239.07,239.08,239.025,239.07,431900002.0
2007-10-12 17:09:00,239.07,239.205,239.07,239.16,629600000.0
2007-10-12 17:10:00,239.15,239.195,239.065,239.075,496100000.0
2007-10-12 17:11:00,239.075,239.1,239.06,239.06,536300001.0
2007-10-12 17:12:00,239.065,239.095,239.005,239.005,557300000.0
2007-10-12 17:13:00,239.005,239.055,238.945,238.96,800999999.0
2007-10-12 17:14:00,238.955,239.015,238.955,238.99,411600000.0
2007-10-12 17:15:00,238.98,238.995,238.96,238.975,289200000.0
2007-10-12 17:16:00,238.975,238.975,238.93,238.95,196699999.0
2007-10-12 17:17:00,238.94,238.945,238.875,238.875,271100000.0
2007-10-12 17:18:00,238.88,238.93,238.855,238.91,421600000.0
2007-10-12 17:19:00,238.91,238.95,238.91,238.915,358999999.0
2007-10-12 17:20:00,238.93,239.0,238.93,238.99,132500000.0
2007-10-12 17:21:00,238.99,238.99,238.925,238.94,274500001.0
2007-10-12 17:22:00,238.94,239.02,238.93,238.98,300000000.0
2007-10-12 17:23:00,238.98,238.99,238.94,238.95,231200000.0
2007-10-12 17:24:00,238.95,238.97,238.92,238.95,303600000.0
2007-10-12 17:25:00,238.95,238.975,238.9,238.92,395200000.0
2007-10-12 17:26:00,238.93,239.02,238.91,239.015,444800000.0
2007-10-12 17:27:00,239.02,239.04,238.99,239.0,228800000.0
2007-10-12 17:28:00,239.0,239.0,238.925,238.935,422500000.0
2007-10-12 17:29:00,238.935,238.975,238.93,238.95,332999999.0
2007-10-12 17:30:00,238.95,239.0,238.945,238.99,119200000.0
2007-10-12 17:31:00,238.99,238.99,238.96,238.98,178000000.0
2007-10-12 17:32:00,238.98,238.98,238.92,238.96,407800000.0
2007-10-12 17:33:00,238.965,238.965,238.9,238.905,288000000.0
2007-10-12 17:34:00,238.9,238.985,238.895,238.9,437600000.0
2007-10-12 17:35:00,238.895,238.905,238.85,238.85,305600000.0
2007-10-12 17:36:00,238.85,238.96,238.845,238.96,349400000.0
2007-10-12 17:37:00,238.96,239.005,238.905,238.93,463500000.0
2007-10-12 17:38:00,238.93,238.97,238.93,238.955,262000000.0
2007-10-12 17:39:00,238.96,238.96,238.895,238.9,171100000.0
2007-10-12 17:40:00,238.9,238.91,238.875,238.89,237400000.0
2007-10-12 17:41:00,238.9,238.9,238.845,238.85,210600000.0
2007-10-12 17:42:00,238.85,238.93,238.815,238.91,347500000.0
2007-10-12 17:43:00,238.91,238.92,238.88,238.89,196200000.0
2007-10-12 17:44:00,238.89,238.93,238.875,238.93,587300001.0
2007-10-12 17:45:00,238.94,239.02,238.92,238.99,497300000.0
2007-10-12 17:46:00,238.99,239.0,238.965,238.99,256300000.0
2007-10-12 17:47:00,238.99,238.99,238.945,238.96,238600000.0
2007-10-12 17:48:00,238.96,238.995,238.88,238.99,534100001.0
2007-10-12 17:49:00,238.995,239.055,238.975,239.03,362600000.0
2007-10-12 17:50:00,239.02,239.05,238.995,239.04,228000000.0
2007-10-12 17:51:00,239.05,239.06,239.015,239.04,406200000.0
2007-10-12 17:52:00,239.04,239.085,239.03,239.075,460022000.0
2007-10-12 17:53:00,239.075,239.085,239.05,239.07,320000000.0
2007-10-12 17:54:00,239.06,239.09,239.06,239.075,217300002.0
2007-10-12 17:55:00,239.065,239.09,239.03,239.09,546800000.0
2007-10-12 17:56:00,239.085,239.11,239.03,239.045,324400000.0
2007-10-12 17:57:00,239.04,239.05,238.99,239.0,272900000.0
2007-10-12 17:58:00,239.005,239.02,238.985,239.0,210599999.0
2007-10-12 17:59:00,238.99,239.0,238.98,238.985,239200000.0
2007-10-12 18:00:00,238.985,239.0,238.95,238.97,194400000.0
2007-10-12 18:01:00,238.97,238.97,238.91,238.91,194400000.0
2007-10-12 18:02:00,238.91,238.92,238.86,238.87,246500000.0
2007-10-12 18:03:00,238.88,238.96,238.88,238.96,534700000.0
2007-10-12 18:04:00,238.96,239.035,238.96,239.02,229100000.0
2007-10-12 18:05:00,239.01,239.05,239.0,239.035,354900000.0
2007-10-12 18:06:00,239.04,239.04,238.985,238.995,273800000.0
2007-10-12 18:07:00,238.995,239.03,238.995,239.02,221400000.0
2007-10-12 18:08:00,239.02,239.02,238.985,238.99,195700000.0
2007-10-12 18:09:00,238.99,239.0,238.97,238.98,305400000.0
2007-10-12 18:10:00,238.975,239.0,238.97,238.985,311900000.0
2007-10-12 18:11:00,238.985,239.0,238.95,238.96,183800000.0
2007-10-12 18:12:00,238.955,238.985,238.91,238.965,396200002.0
2007-10-12 18:13:00,238.975,239.13,238.975,239.13,360300000.0
2007-10-12 18:14:00,239.13,239.15,239.075,239.085,503800002.0
2007-10-12 18:15:00,239.09,239.1,239.075,239.08,76000000.0
2007-10-12 18:16:00,239.085,239.11,239.085,239.11,314400000.0
2007-10-12 18:17:00,239.11,239.19,239.105,239.19,370600000.0
2007-10-12 18:18:00,239.19,239.2,239.12,239.14,268000000.0
2007-10-12 18:19:00,239.13,239.14,239.08,239.12,498200000.0
2007-10-12 18:20:00,239.11,239.16,239.09,239.15,717099999.0
2007-10-12 18:21:00,239.17,239.2,239.16,239.16,278800000.0
2007-10-12 18:22:00,239.16,239.165,239.125,239.155,429600000.0
2007-10-12 18:23:00,239.165,239.18,239.13,239.13,414000000.0
2007-10-12 18:24:00,239.14,239.175,239.13,239.17,254400001.0
2007-10-12 18:25:00,239.17,239.19,239.15,239.165,92000000.0
2007-10-12 18:26:00,239.165,239.19,239.16,239.175,108900000.0
2007-10-12 18:27:00,239.18,239.205,239.16,239.19,162400000.0
2007-10-12 18:28:00,239.19,239.19,239.13,239.135,122900000.0
2007-10-12 18:29:00,239.135,239.19,239.135,239.14,319500000.0
2007-10-12 18:30:00,239.14,239.205,239.07,239.205,528000000.0
2007-10-12 18:31:00,239.205,239.32,239.07,239.11,1107099998.0
2007-10-12 18:32:00,239.11,239.13,239.09,239.11,415200000.0
2007-10-12 18:33:00,239.11,239.12,239.065,239.09,79200000.0
2007-10-12 18:34:00,239.09,239.09,239.03,239.06,164800000.0
2007-10-12 18:35:00,239.06,239.14,239.06,239.14,124400000.0
2007-10-12 18:36:00,239.14,239.18,239.14,239.15,125000000.0
2007-10-12 18:37:00,239.145,239.16,239.12,239.13,207000000.0
2007-10-12 18:38:00,239.13,239.14,239.095,239.095,64600000.0
2007-10-12 18:39:00,239.11,239.11,239.045,239.05,307400000.0
2007-10-12 18:40:00,239.05,239.09,239.045,239.085,246200000.0
2007-10-12 18:41:00,239.085,239.11,239.07,239.08,61600000.0
2007-10-12 18:42:00,239.08,239.1,239.045,239.09,120200000.0
2007-10-12 18:43:00,239.09,239.12,239.09,239.12,117600000.0
2007-10-12 18:44:00,239.12,239.12,239.1,239.12,41800000.0
2007-10-12 18:45:00,239.11,239.12,239.1,239.1,49600000.0
2007-10-12 18:46:00,239.1,239.1,239.05,239.065,140000000.0
2007-10-12 18:47:00,239.06,239.08,239.035,239.08,124300000.0
2007-10-12 18:48:00,239.08,239.11,239.08,239.08,88800000.0
2007-10-12 18:49:00,239.08,239.14,239.06,239.13,340100001.0
2007-10-12 18:50:00,239.13,239.13,239.09,239.12,293800000.0
2007-10-12 18:51:00,239.13,239.15,239.12,239.12,157200000.0
2007-10-12 18:52:00,239.13,239.13,239.12,239.12,27900000.0
2007-10-12 18:53:00,239.12,239.16,239.12,239.16,361300000.0
2007-10-12 18:54:00,239.16,239.19,239.16,239.18,253700000.0
2007-10-12 18:55:00,239.18,239.235,239.18,239.23,257200000.0
2007-10-12 18:56:00,239.225,239.255,239.22,239.245,303200000.0
2007-10-12 18:57:00,239.245,239.29,239.245,239.27,531300000.0
2007-10-12 18:58:00,239.27,239.27,239.245,239.255,285399998.0
2007-10-12 18:59:00,239.26,239.265,239.24,239.26,236000000.0
2007-10-12 19:00:00,239.26,239.26,239.23,239.25,158800000.0
2007-10-12 19:01:00,239.255,239.27,239.21,239.22,495400000.0
2007-10-12 19:02:00,239.215,239.24,239.215,239.24,168700000.0
2007-10-12 19:03:00,239.24,239.26,239.235,239.255,246800000.0
2007-10-12 19:04:00,239.26,239.275,239.255,239.265,240699998.0
2007-10-12 19:05:00,239.275,239.285,239.26,239.26,180400000.0
2007-10-12 19:06:00,239.265,239.28,239.24,239.24,341900000.0
2007-10-12 19:07:00,239.235,239.245,239.17,239.195,196000000.0
2007-10-12 19:08:00,239.195,239.195,239.155,239.16,138600000.0
2007-10-12 19:09:00,239.16,239.185,239.14,239.14,227500000.0
2007-10-12 19:10:00,239.14,239.14,239.12,239.12,72000000.0
2007-10-12 19:11:00,239.12,239.12,239.11,239.12,38400000.0
2007-10-12 19:12:00,239.12,239.12,239.09,239.11,89600000.0
2007-10-12 19:13:00,239.08,239.14,239.08,239.14,82400000.0
2007-10-12 19:14:00,239.14,239.14,239.085,239.1,101500000.0
2007-10-12 19:15:00,239.085,239.1,239.07,239.09,55400000.0
2007-10-12 19:16:00,239.09,239.1,239.08,239.08,36800000.0
2007-10-12 19:17:00,239.08,239.08,239.03,239.03,140400000.0
2007-10-12 19:18:00,239.02,239.04,238.975,238.99,217000000.0
2007-10-12 19:19:00,238.99,239.0,238.94,238.94,150300000.0
2007-10-12 19:20:00,238.94,238.97,238.9,238.97,184000000.0
2007-10-12 19:21:00,238.97,238.98,238.97,238.98,73600000.0
2007-10-12 19:22:00,238.98,239.01,238.97,239.0,114400000.0
2007-10-12 19:23:00,239.01,239.03,239.01,239.03,200200000.0
2007-10-12 19:24:00,239.03,239.03,238.99,239.0,205200000.0
2007-10-12 19:25:00,238.99,239.0,238.945,238.965,234500000.0
2007-10-12 19:26:00,238.97,238.98,238.97,238.97,118400000.0
2007-10-12 19:27:00,238.97,238.97,238.92,238.92,164400000.0
2007-10-12 19:28:00,238.92,238.92,238.91,238.91,129600000.0
2007-10-12 19:29:00,238.92,238.98,238.91,238.97,112000000.0
2007-10-12 19:30:00,238.96,238.98,238.94,238.96,128800000.0
2007-10-12 19:31:00,238.96,238.96,238.95,238.95,30000000.0
2007-10-12 19:32:00,238.95,238.97,238.93,238.96,263300000.0
2007-10-12 19:33:00,238.96,239.01,238.96,239.01,146800000.0
2007-10-12 19:34:00,239.0,239.02,238.99,239.02,77600000.0
2007-10-12 19:35:00,239.02,239.1,239.02,239.08,165400000.0
2007-10-12 19:36:00,239.08,239.11,239.08,239.09,155900000.0
2007-10-12 19:37:00,239.1,239.11,239.07,239.11,117400000.0
2007-10-12 19:38:00,239.1,239.15,239.1,239.15,185200000.0
2007-10-12 19:39:00,239.15,239.16,239.135,239.16,129800000.0
2007-10-12 19:40:00,239.15,239.16,239.14,239.16,309099999.0
2007-10-12 19:41:00,239.155,239.17,239.13,239.135,146900000.0
2007-10-12 19:42:00,239.125,239.14,239.08,239.09,85700000.0
2007-10-12 19:43:00,239.08,239.11,239.08,239.105,48499999.0
2007-10-12 19:44:00,239.11,239.11,239.09,239.105,110400000.0
2007-10-12 19:45:00,239.095,239.21,239.095,239.2,361900000.0
2007-10-12 19:46:00,239.2,239.205,239.185,239.195,254000000.0
2007-10-12 19:47:00,239.185,239.215,239.14,239.14,395100000.0
2007-10-12 19:48:00,239.14,239.16,239.125,239.135,258899999.0
2007-10-12 19:49:00,239.14,239.18,239.13,239.18,113600000.0
2007-10-12 19:50:00,239.18,239.18,239.13,239.14,68800000.0
2007-10-12 19:51:00,239.14,239.16,239.11,239.15,158400000.0
2007-10-12 19:52:00,239.14,239.14,239.11,239.12,154000000.0
2007-10-12 19:53:00,239.12,239.14,239.12,239.135,100800000.0
2007-10-12 19:54:00,239.13,239.13,239.115,239.115,88800000.0
2007-10-12 19:55:00,239.115,239.115,239.085,239.1,78400000.0
2007-10-12 19:56:00,239.11,239.11,239.09,239.09,74400000.0
2007-10-12 19:57:00,239.08,239.095,239.08,239.09,55300000.0
2007-10-12 19:58:00,239.095,239.095,239.05,239.07,146799999.0
2007-10-12 19:59:00,239.07,239.08,239.055,239.08,155600000.0
2007-10-12 20:00:00,239.08,239.13,239.065,239.13,375100000.0
2007-10-12 20:01:00,239.14,239.14,239.105,239.11,76800000.0
2007-10-12 20:02:00,239.105,239.105,239.095,239.095,35800000.0
2007-10-12 20:03:00,239.1,239.12,239.08,239.1,222200001.0
2007-10-12 20:04:00,239.09,239.1,239.075,239.09,312100000.0
2007-10-12 20:05:00,239.09,239.105,239.075,239.09,329300000.0
2007-10-12 20:06:00,239.09,239.09,239.07,239.07,258500000.0
2007-10-12 20:07:00,239.06,239.09,239.06,239.07,495600001.0
2007-10-12 20:08:00,239.07,239.075,239.07,239.07,42400000.0
2007-10-12 20:09:00,239.07,239.1,239.07,239.08,91600000.0
2007-10-12 20:10:00,239.075,239.075,239.04,239.04,96400000.0
2007-10-12 20:11:00,239.04,239.07,239.04,239.07,162899998.0
2007-10-12 20:12:00,239.07,239.07,239.045,239.06,143599999.0
2007-10-12 20:13:00,239.055,239.08,239.055,239.07,300500000.0
2007-10-12 20:14:00,239.07,239.08,239.035,239.04,232299999.0
2007-10-12 20:15:00,239.035,239.04,239.02,239.02,115199999.0
2007-10-12 20:16:00,239.03,239.07,239.03,239.04,221600000.0
2007-10-12 20:17:00,239.04,239.04,239.015,239.025,282400000.0
2007-10-12 20:18:00,239.03,239.03,238.95,238.97,225700000.0
2007-10-12 20:19:00,238.97,238.97,238.9,238.91,229100000.0
2007-10-12 20:20:00,238.91,238.915,238.84,238.9,443200000.0
2007-10-12 20:21:00,238.895,238.92,238.895,238.91,228600002.0
2007-10-12 20:22:00,238.91,238.955,238.91,238.92,188000000.0
2007-10-12 20:23:00,238.92,238.92,238.87,238.92,547199999.0
2007-10-12 20:24:00,238.92,238.96,238.91,238.94,271800001.0
2007-10-12 20:25:00,238.93,238.95,238.91,238.93,66400000.0
2007-10-12 20:26:00,238.92,238.93,238.92,238.92,44000000.0
2007-10-12 20:27:00,238.92,238.92,238.905,238.92,78600000.0
2007-10-12 20:28:00,238.92,238.93,238.905,238.92,58000000.0
2007-10-12 20:29:00,238.91,238.92,238.9,238.91,36300000.0
2007-10-12 20:30:00,238.91,238.94,238.9,238.93,84800000.0
2007-10-12 20:31:00,238.94,238.95,238.92,238.94,381600000.0
2007-10-12 20:32:00,238.94,238.95,238.93,238.93,95900000.0
2007-10-12 20:33:00,238.92,238.93,238.92,238.92,17600000.0
2007-10-12 20:34:00,238.92,238.92,238.88,238.91,378499999.0
2007-10-12 20:35:00,238.91,238.965,238.91,238.965,237300000.0
2007-10-12 20:36:00,238.97,238.99,238.97,238.97,221599999.0
2007-10-12 20:37:00,238.97,238.995,238.94,238.99,361899999.0
2007-10-12 20:38:00,238.99,238.99,238.96,238.99,88700000.0
2007-10-12 20:39:00,238.98,238.98,238.94,238.95,88800000.0
2007-10-12 20:40:00,238.945,238.97,238.93,238.97,439600000.0
2007-10-12 20:41:00,238.96,238.96,238.92,238.92,388599999.0
2007-10-12 20:42:00,238.92,238.95,238.92,238.94,166699998.0
2007-10-12 20:43:00,238.94,238.95,238.92,238.95,121199999.0
2007-10-12 20:44:00,238.95,238.97,238.93,238.96,69600000.0
2007-10-12 20:45:00,238.95,239.015,238.94,239.01,359200000.0
2007-10-12 20:46:00,239.01,239.01,238.945,238.97,192400000.0
2007-10-12 20:47:00,238.97,238.985,238.965,238.98,99000000.0
2007-10-12 20:48:00,238.985,239.0,238.985,238.99,278000000.0
2007-10-12 20:49:00,238.98,239.005,238.98,239.005,192900000.0
2007-10-12 20:50:00,239.005,239.01,238.985,239.0,182100000.0
2007-10-12 20:51:00,239.0,239.0,239.0,239.0,108800000.0
2007-10-12 20:52:00,239.0,239.04,239.0,239.04,57100000.0
2007-10-12 20:53:00,239.03,239.03,239.03,239.03,6400000.0
2007-10-12 20:54:00,239.03,239.04,239.02,239.03,30400000.0
2007-10-12 20:55:00,239.03,239.045,239.02,239.04,159999999.0
2007-10-12 20:56:00,239.03,239.08,239.03,239.08,145800000.0
2007-10-12 20:57:00,239.08,239.085,239.02,239.085,199300000.0
2007-10-12 20:58:00,239.085,239.105,239.055,239.095,280400000.0
2007-10-12 20:59:00,239.095,239.185,239.095,239.165,262100000.0
2007-10-12 21:00:00,239.165,239.195,239.16,239.175,168000000.0
2007-10-12 21:01:00,239.175,239.185,239.165,239.185,98400000.0
2007-10-12 21:02:00,239.18,239.18,239.125,239.155,168400000.0
2007-10-12 21:03:00,239.155,239.155,239.1,239.105,241200000.0
2007-10-12 21:04:00,239.105,239.105,239.035,239.05,455500000.0
2007-10-12 21:05:00,239.05,239.055,239.015,239.045,273200000.0
2007-10-12 21:06:00,239.045,239.13,239.045,239.13,233200000.0
2007-10-12 21:07:00,239.13,239.18,239.13,239.18,208400000.0
2007-10-12 21:08:00,239.18,239.195,239.16,239.165,43300000.0
2007-10-12 21:09:00,239.165,239.195,239.155,239.185,331400000.0
2007-10-12 21:10:00,239.185,239.215,239.17,239.215,191200000.0
2007-10-12 21:11:00,239.215,239.265,239.19,239.255,231400000.0
2007-10-12 21:12:00,239.255,239.29,239.235,239.25,141517000.0
2007-10-12 21:13:00,239.255,239.255,239.22,239.225,320200000.0
2007-10-12 21:14:00,239.225,239.235,239.22,239.235,89000000.0
2007-10-12 21:15:00,239.235,239.245,239.225,239.225,52000000.0
2007-10-12 21:16:00,239.225,239.225,239.19,239.195,151000001.0
2007-10-12 21:17:00,239.195,239.205,239.155,239.155,115700000.0
2007-10-12 21:18:00,239.155,239.16,239.125,239.145,133400000.0
2007-10-12 21:19:00,239.145,239.165,239.125,239.145,35600000.0
2007-10-12 21:20:00,239.131,239.138,239.117,239.137,41600000.0
2007-10-12 21:21:00,239.15,239.175,239.15,239.165,53600000.0
2007-10-12 21:22:00,239.175,239.175,239.175,239.175,2400000.0
2007-10-12 21:23:00,239.18,239.21,239.175,239.205,80000000.0
2007-10-12 21:24:00,239.21,239.235,239.185,239.195,254399999.0
2007-10-12 21:25:00,239.195,239.205,239.185,239.185,164800000.0
2007-10-12 21:26:00,239.185,239.205,239.125,239.145,264800000.0
2007-10-12 21:27:00,239.145,239.155,239.125,239.155,171000000.0
2007-10-12 21:28:00,239.16,239.175,239.155,239.165,185600000.0
2007-10-12 21:29:00,239.165,239.185,239.155,239.185,82800000.0
2007-10-12 21:30:00,239.185,239.205,239.155,239.175,380000000.0
2007-10-12 21:31:00,239.185,239.185,239.175,239.185,122000000.0
2007-10-12 21:32:00,239.195,239.195,239.18,239.18,95300000.0
2007-10-12 21:33:00,239.185,239.185,239.185,239.185,4800000.0
2007-10-12 21:34:00,239.185,239.255,239.18,239.255,134800000.0
2007-10-12 21:35:00,239.255,239.34,239.215,239.34,221400000.0
2007-10-12 21:36:00,239.34,239.38,239.325,239.345,473600001.0
2007-10-12 21:37:00,239.345,239.355,239.345,239.35,98000000.0
2007-10-12 21:38:00,239.35,239.395,239.35,239.385,173200000.0
2007-10-12 21:39:00,239.385,239.395,239.36,239.36,139500000.0
2007-10-12 21:40:00,239.345,239.385,239.34,239.375,237700000.0
2007-10-12 21:41:00,239.385,239.385,239.345,239.365,154000000.0
2007-10-12 21:42:00,239.36,239.36,239.34,239.345,53600000.0
2007-10-12 21:43:00,239.345,239.345,239.335,239.345,23200000.0
2007-10-12 21:44:00,239.345,239.39,239.335,239.375,302900000.0
2007-10-12 21:45:00,239.37,239.37,239.31,239.325,261900000.0
2007-10-12 21:46:00,239.325,239.345,239.325,239.335,144000000.0
2007-10-12 21:47:00,239.34,239.38,239.315,239.36,476300000.0
2007-10-12 21:48:00,239.36,239.365,239.315,239.33,332799997.0
2007-10-12 21:49:00,239.33,239.345,239.27,239.27,511999997.0
2007-10-12 21:50:00,239.27,239.275,239.245,239.265,174300000.0
2007-10-12 21:51:00,239.255,239.27,239.23,239.23,292000000.0
2007-10-12 21:52:00,239.23,239.245,239.23,239.235,45600000.0
2007-10-12 21:53:00,239.245,239.245,239.24,239.245,55200000.0
2007-10-12 21:54:00,239.245,239.245,239.175,239.18,435900001.0
2007-10-12 21:55:00,239.18,239.195,239.165,239.165,396000001.0
2007-10-12 21:56:00,239.17,239.21,239.16,239.185,263699999.0
2007-10-12 21:57:00,239.18,239.19,239.14,239.14,258300000.0
2007-10-12 21:58:00,239.145,239.15,239.105,239.15,189100000.0
2007-10-12 21:59:00,239.15,239.155,239.135,239.155,72000000.0
2007-10-12 22:00:00,239.155,239.16,239.135,239.14,351400000.0
2007-10-12 22:01:00,239.14,239.185,239.11,239.185,595500003.0
2007-10-12 22:02:00,239.19,239.2,239.16,239.18,133500000.0
2007-10-12 22:03:00,239.2,239.205,239.17,239.19,286699998.0
2007-10-12 22:04:00,239.195,239.21,239.195,239.21,49400000.0
2007-10-12 22:05:00,239.21,239.21,239.18,239.18,153700000.0
2007-10-12 22:06:00,239.18,239.19,239.18,239.18,58300000.0
2007-10-12 22:07:00,239.175,239.215,239.175,239.215,95400000.0
2007-10-12 22:08:00,239.205,239.215,239.2,239.215,52400000.0
2007-10-12 22:09:00,239.22,239.23,239.215,239.215,25600000.0
2007-10-12 22:10:00,239.22,239.26,239.22,239.24,159600000.0
2007-10-12 22:11:00,239.25,239.265,239.24,239.255,150100000.0
2007-10-12 22:12:00,239.255,239.275,239.24,239.255,123300000.0
2007-10-12 22:13:00,239.26,239.275,239.25,239.25,74200000.0
2007-10-12 22:14:00,239.25,239.265,239.25,239.26,141900000.0
2007-10-12 22:15:00,239.265,239.265,239.24,239.255,101200000.0
2007-10-12 22:16:00,239.255,239.275,239.25,239.265,173900000.0
2007-10-12 22:17:00,239.265,239.355,239.265,239.355,126600000.0
2007-10-12 22:18:00,239.355,239.355,239.295,239.315,74800000.0
2007-10-12 22:19:00,239.315,239.335,239.305,239.305,65100000.0
2007-10-12 22:20:00,239.305,239.305,239.305,239.305,24000000.0
2007-10-12 22:21:00,239.305,239.315,239.305,239.305,31200000.0
2007-10-12 22:22:00,239.305,239.305,239.305,239.305,14400000.0
2007-10-12 22:23:00,239.315,239.315,239.315,239.315,3600000.0
2007-10-12 22:24:00,239.315,239.315,239.275,239.315,267200000.0
2007-10-12 22:25:00,239.315,239.335,239.305,239.305,68900000.0
2007-10-12 22:26:00,239.305,239.315,239.295,239.315,44000000.0
2007-10-12 22:27:00,239.315,239.315,239.265,239.265,84000000.0
2007-10-12 22:28:00,239.265,239.275,239.265,239.275,33600000.0
2007-10-12 22:29:00,239.285,239.29,239.285,239.29,34400000.0
2007-10-12 22:30:00,239.29,239.295,239.27,239.27,204000000.0
2007-10-12 22:31:00,239.265,239.265,239.245,239.255,57300000.0
2007-10-12 22:32:00,239.25,239.275,239.225,239.255,154200000.0
2007-10-12 22:33:00,239.255,239.325,239.25,239.275,311599999.0
2007-10-12 22:34:00,239.3,239.335,239.3,239.325,113800000.0
2007-10-12 22:35:00,239.335,239.345,239.315,239.345,58400000.0
2007-10-12 22:36:00,239.355,239.365,239.33,239.345,158000000.0
2007-10-12 22:37:00,239.345,239.375,239.335,239.335,144000000.0
2007-10-12 22:38:00,239.345,239.385,239.345,239.375,96800000.0
2007-10-12 22:39:00,239.38,239.435,239.375,239.425,104800000.0
2007-10-12 22:40:00,239.43,239.455,239.405,239.435,114800000.0
2007-10-12 22:41:00,239.44,239.47,239.43,239.44,158300000.0
2007-10-12 22:42:00,239.435,239.47,239.395,239.425,188800000.0
2007-10-12 22:43:00,239.42,239.42,239.39,239.405,156600000.0
2007-10-12 22:44:00,239.4,239.47,239.395,239.4,290300000.0
2007-10-12 22:45:00,239.4,239.41,239.37,239.37,134800000.0
2007-10-12 22:46:00,239.37,239.41,239.36,239.37,206400000.0
2007-10-12 22:47:00,239.36,239.41,239.36,239.4,175200000.0
2007-10-12 22:48:00,239.395,239.435,239.395,239.415,82800000.0
2007-10-12 22:49:00,239.42,239.45,239.38,239.4,387200000.0
2007-10-12 22:50:00,239.4,239.41,239.39,239.405,172400000.0
2007-10-12 22:51:00,239.42,239.445,239.41,239.44,140400000.0
2007-10-12 22:52:00,239.44,239.44,239.41,239.42,21600000.0
2007-10-12 22:53:00,239.405,239.415,239.405,239.415,26400000.0
2007-10-12 22:54:00,239.415,239.47,239.4,239.425,161000000.0
2007-10-12 22:55:00,239.425,239.425,239.42,239.42,22400000.0
2007-10-12 22:56:00,239.405,239.44,239.39,239.395,133000000.0
2007-10-12 22:57:00,239.42,239.42,239.405,239.405,86800000.0
2007-10-12 22:58:00,239.395,239.405,239.35,239.38,172199999.0
2007-10-12 22:59:00,239.36,239.46,239.36,239.41,145600000.0
2007-10-14 23:00:00,239.235,239.24,239.161,239.174,73400000.0
2007-10-14 23:01:00,239.169,239.171,239.06,239.064,73100000.0
2007-10-14 23:02:00,239.035,239.052,239.019,239.037,105600000.0
2007-10-14 23:03:00,239.038,239.11,239.007,239.105,90300000.0
2007-10-14 23:04:00,239.064,239.1,239.024,239.047,78600000.0
2007-10-14 23:05:00,239.008,239.034,239.004,239.005,105799999.0
2007-10-14 23:06:00,239.036,239.066,238.992,239.05,65900000.0
2007-10-14 23:07:00,239.065,239.067,239.014,239.059,99300000.0
2007-10-14 23:08:00,239.074,239.076,239.041,239.047,98700000.0
2007-10-14 23:09:00,239.032,239.08,239.026,239.042,149300000.0
2007-10-14 23:10:00,239.023,239.053,239.023,239.041,17600000.0
2007-10-14 23:11:00,239.043,239.063,239.02,239.042,210300000.0
2007-10-14 23:12:00,239.025,239.036,239.006,239.012,121200000.0
2007-10-14 23:13:00,239.032,239.089,239.032,239.041,35400000.0
2007-10-14 23:14:00,239.042,239.055,238.976,238.997,32000000.0
2007-10-14 23:15:00,238.986,239.041,238.953,239.034,302900000.0
2007-10-14 23:16:00,239.045,239.067,239.031,239.034,227300000.0
2007-10-14 23:17:00,239.015,239.052,238.993,238.996,105400000.0
2007-10-14 23:18:00,238.992,239.055,238.981,239.035,153200000.0
2007-10-14 23:19:00,239.02,239.031,238.949,238.995,203000001.0
2007-10-14 23:20:00,238.94,239.005,238.94,238.975,42000000.0
2007-10-14 23:21:00,238.933,238.997,238.933,238.959,116400000.0
2007-10-14 23:22:00,238.972,238.979,238.89,238.911,73800000.0
2007-10-14 23:23:00,238.903,238.928,238.882,238.897,86300000.0
2007-10-14 23:24:00,238.878,238.949,238.873,238.949,132200000.0
2007-10-14 23:25:00,238.964,238.987,238.911,238.941,44500000.0
2007-10-14 23:26:00,238.922,238.949,238.922,238.926,107000000.0
2007-10-14 23:27:00,238.937,238.98,238.872,238.965,61900000.0
2007-10-14 23:28:00,238.964,238.992,238.904,238.911,76300000.0
2007-10-14 23:29:00,238.943,238.961,238.89,238.926,93200000.0
2007-10-14 23:30:00,238.94,239.005,238.905,238.905,117400000.0
2007-10-14 23:31:00,238.94,238.94,238.9,238.91,430600000.0
2007-10-14 23:32:00,238.9,238.92,238.83,238.92,943900000.0
2007-10-14 23:33:00,238.92,238.94,238.88,238.93,236900000.0
2007-10-14 23:34:00,238.93,238.94,238.92,238.92,66800000.0
2007-10-14 23:35:00,238.92,238.93,238.92,238.92,22400000.0
2007-10-14 23:36:00,238.91,238.95,238.91,238.95,70100000.0
2007-10-14 23:37:00,238.95,238.95,238.93,238.93,54400000.0
2007-10-14 23:38:00,238.94,238.96,238.91,238.95,175700000.0
2007-10-14 23:39:00,238.95,239.03,238.95,238.98,196100000.0
2007-10-14 23:40:00,238.98,238.98,238.88,238.98,146600000.0
2007-10-14 23:41:00,238.88,238.98,238.88,238.97,80200000.0
2007-10-14 23:42:00,238.98,238.98,238.98,238.98,72100000.0
2007-10-14 23:43:00,238.88,238.98,238.88,238.98,49800000.0
2007-10-14 23:44:00,238.98,239.0,238.97,238.97,131600000.0
2007-10-14 23:45:00,238.98,238.99,238.875,238.98,98900000.0
2007-10-14 23:46:00,238.98,239.04,238.92,239.02,248600000.0
2007-10-14 23:47:00,239.03,239.05,239.02,239.04,170300000.0
2007-10-14 23:48:00,239.04,239.06,238.93,239.04,263800000.0
2007-10-14 23:49:00,239.04,239.07,238.96,239.02,242400000.0
2007-10-14 23:50:00,239.02,239.05,238.98,239.02,174000000.0
2007-10-14 23:51:00,239.02,239.04,239.0,239.0,312100000.0
2007-10-14 23:52:00,239.01,239.01,238.96,238.96,259800000.0
2007-10-14 23:53:00,238.96,238.96,238.93,238.94,241900000.0
2007-10-14 23:54:00,238.94,238.96,238.83,238.95,190500000.0
2007-10-14 23:55:00,238.94,238.97,238.86,238.97,243800000.0
2007-10-14 23:56:00,238.91,239.01,238.91,238.93,154800000.0
2007-10-14 23:57:00,238.95,238.95,238.87,238.95,108300000.0
2007-10-14 23:58:00,238.95,239.02,238.95,238.98,260200000.0
2007-10-14 23:59:00,238.99,239.0,238.9,238.92,323200000.0
2007-10-15 00:00:00,238.92,238.98,238.9,238.98,317300000.0
2007-10-15 00:01:00,238.98,238.98,238.91,238.91,183700000.0
2007-10-15 00:02:00,238.91,238.93,238.905,238.905,286300000.0
2007-10-15 00:03:00,238.905,238.93,238.905,238.925,216800000.0
2007-10-15 00:04:00,238.92,238.98,238.92,238.98,182800000.0
2007-10-15 00:05:00,238.98,239.02,238.965,238.965,549100000.0
2007-10-15 00:06:00,238.965,239.04,238.955,239.0,317900001.0
2007-10-15 00:07:00,239.0,239.07,239.0,239.07,244600000.0
2007-10-15 00:08:00,239.08,239.13,239.08,239.13,264300000.0
2007-10-15 00:09:00,239.13,239.16,239.09,239.12,61000000.0
2007-10-15 00:10:00,239.12,239.16,239.12,239.13,98800000.0
2007-10-15 00:11:00,239.13,239.155,239.12,239.155,98700000.0
2007-10-15 00:12:00,239.155,239.22,239.09,239.155,246400000.0
2007-10-15 00:13:00,239.155,239.17,239.155,239.17,163900000.0
2007-10-15 00:14:00,239.165,239.21,239.145,239.19,162500000.0
2007-10-15 00:15:00,239.19,239.19,239.17,239.19,51700000.0
2007-10-15 00:16:00,239.19,239.23,239.19,239.21,78900000.0
2007-10-15 00:17:00,239.21,239.23,239.19,239.19,189100000.0
2007-10-15 00:18:00,239.19,239.19,239.115,239.185,152000000.0
2007-10-15 00:19:00,239.19,239.19,239.145,239.15,228300000.0
2007-10-15 00:20:00,239.15,239.15,239.11,239.11,354600000.0
2007-10-15 00:21:00,239.11,239.14,239.11,239.13,127500000.0
2007-10-15 00:22:00,239.13,239.14,239.12,239.14,90200000.0
2007-10-15 00:23:00,239.14,239.14,239.08,239.11,214600000.0
2007-10-15 00:24:00,239.11,239.14,239.1,239.12,226800000.0
2007-10-15 00:25:00,239.12,239.15,239.1,239.11,179600000.0
2007-10-15 00:26:00,239.11,239.14,239.11,239.12,220500000.0
2007-10-15 00:27:00,239.12,239.12,239.095,239.095,50900000.0
2007-10-15 00:28:00,239.095,239.12,239.06,239.1,217700000.0
2007-10-15 00:29:00,239.1,239.14,239.08,239.11,436300000.0
2007-10-15 00:30:00,239.105,239.11,239.03,239.04,793300004.0
2007-10-15 00:31:00,239.04,239.05,238.99,239.05,249800000.0
2007-10-15 00:32:00,239.05,239.09,239.05,239.075,179100000.0
2007-10-15 00:33:00,239.07,239.08,239.06,239.075,89300000.0
2007-10-15 00:34:00,239.07,239.08,239.07,239.08,24800000.0
2007-10-15 00:35:00,239.075,239.08,239.075,239.08,73300000.0
2007-10-15 00:36:00,239.08,239.08,239.055,239.055,103300000.0
2007-10-15 00:37:00,239.055,239.06,239.055,239.06,184700000.0
2007-10-15 00:38:00,239.055,239.08,239.055,239.075,223700000.0
2007-10-15 00:39:00,239.08,239.12,239.075,239.12,250700000.0
2007-10-15 00:40:00,239.12,239.16,239.1,239.155,326099997.0
2007-10-15 00:41:00,239.16,239.16,239.16,239.16,163800000.0
2007-10-15 00:42:00,239.16,239.18,239.14,239.16,252000000.0
2007-10-15 00:43:00,239.16,239.18,239.16,239.18,212000000.0
2007-10-15 00:44:00,239.18,239.22,239.12,239.16,408600000.0
2007-10-15 00:45:00,239.16,239.16,239.14,239.16,149600000.0
2007-10-15 00:46:00,239.16,239.16,239.14,239.16,119000000.0
2007-10-15 00:47:00,239.16,239.16,239.135,239.14,283900000.0
2007-10-15 00:48:00,239.135,239.14,239.12,239.135,102600000.0
2007-10-15 00:49:00,239.135,239.14,239.12,239.14,95900000.0
2007-10-15 00:50:00,239.14,239.18,239.135,239.18,356600000.0
2007-10-15 00:51:00,239.18,239.18,239.135,239.135,314800000.0
2007-10-15 00:52:00,239.14,239.21,239.14,239.2,454400000.0
2007-10-15 00:53:00,239.21,239.21,239.135,239.14,300000000.0
2007-10-15 00:54:00,239.14,239.24,239.14,239.24,325800001.0
2007-10-15 00:55:00,239.24,239.3,239.195,239.27,351300000.0
2007-10-15 00:56:00,239.27,239.27,239.22,239.23,277300000.0
2007-10-15 00:57:00,239.24,239.24,239.195,239.23,287200000.0
2007-10-15 00:58:00,239.23,239.23,239.2,239.22,205400000.0
2007-10-15 00:59:00,239.22,239.22,239.16,239.22,81400000.0
2007-10-15 01:00:00,239.22,239.295,239.22,239.255,281900000.0
2007-10-15 01:01:00,239.255,239.29,239.24,239.29,171500000.0
2007-10-15 01:02:00,239.29,239.295,239.28,239.295,120000000.0
2007-10-15 01:03:00,239.295,239.295,239.245,239.26,182700000.0
2007-10-15 01:04:00,239.26,239.285,239.25,239.26,159400000.0
2007-10-15 01:05:00,239.26,239.26,239.205,239.205,234800000.0
2007-10-15 01:06:00,239.205,239.205,239.205,239.205,28800000.0
2007-10-15 01:07:00,239.205,239.205,239.2,239.205,36800000.0
2007-10-15 01:08:00,239.205,239.245,239.2,239.205,210400000.0
2007-10-15 01:09:00,239.205,239.205,239.1,239.115,347900000.0
2007-10-15 01:10:00,239.115,239.195,239.09,239.115,638800000.0
2007-10-15 01:11:00,239.115,239.125,239.085,239.115,171300000.0
2007-10-15 01:12:00,239.115,239.185,239.115,239.175,154700000.0
2007-10-15 01:13:00,239.175,239.175,239.13,239.13,128700000.0
2007-10-15 01:14:00,239.135,239.135,239.115,239.115,75600000.0
2007-10-15 01:15:00,239.115,239.115,239.08,239.08,78200000.0
2007-10-15 01:16:00,239.08,239.145,239.075,239.085,266000000.0
2007-10-15 01:17:00,239.095,239.095,239.045,239.065,256800000.0
2007-10-15 01:18:00,239.055,239.065,238.955,238.98,549400000.0
2007-10-15 01:19:00,238.985,239.055,238.975,238.995,418300000.0
2007-10-15 01:20:00,238.995,239.015,238.995,239.005,216600000.0
2007-10-15 01:21:00,239.005,239.015,238.975,239.005,283500000.0
2007-10-15 01:22:00,239.005,239.075,238.93,238.995,758699998.0
2007-10-15 01:23:00,238.995,239.04,238.995,239.04,131600000.0
2007-10-15 01:24:00,239.045,239.05,239.045,239.045,26500000.0
2007-10-15 01:25:00,239.045,239.075,239.045,239.065,281000000.0
2007-10-15 01:26:00,239.06,239.085,239.06,239.065,288200000.0
2007-10-15 01:27:00,239.065,239.085,239.065,239.085,75000000.0
2007-10-15 01:28:00,239.085,239.085,239.07,239.075,170400000.0
2007-10-15 01:29:00,239.075,239.09,239.075,239.09,233400000.0
2007-10-15 01:30:00,239.085,239.09,239.08,239.085,112200000.0
2007-10-15 01:31:00,239.085,239.1,239.07,239.1,105600000.0
2007-10-15 01:32:00,239.1,239.1,239.09,239.095,121400000.0
2007-10-15 01:33:00,239.095,239.11,239.085,239.1,155900000.0
2007-10-15 01:34:00,239.095,239.205,239.095,239.195,310500000.0
2007-10-15 01:35:00,239.195,239.195,239.125,239.125,282400000.0
2007-10-15 01:36:00,239.125,239.13,239.125,239.125,128800000.0
2007-10-15 01:37:00,239.082,239.106,239.082,239.095,51600000.0
2007-10-15 01:38:00,239.125,239.15,239.12,239.15,140500000.0
2007-10-15 01:39:00,239.145,239.15,239.12,239.14,305400000.0
2007-10-15 01:40:00,239.165,239.165,239.135,239.14,149600000.0
2007-10-15 01:41:00,239.14,239.205,239.135,239.165,276000000.0
2007-10-15 01:42:00,239.165,239.165,239.155,239.165,55200000.0
2007-10-15 01:43:00,239.16,239.165,239.15,239.15,66700000.0
2007-10-15 01:44:00,239.155,239.155,239.135,239.155,158500000.0
2007-10-15 01:45:00,239.155,239.155,239.115,239.115,252400000.0
2007-10-15 01:46:00,239.115,239.13,239.09,239.09,88600000.0
2007-10-15 01:47:00,239.09,239.09,239.055,239.07,77700000.0
2007-10-15 01:48:00,239.07,239.095,239.045,239.06,186500000.0
2007-10-15 01:49:00,239.06,239.09,239.01,239.09,396800000.0
2007-10-15 01:50:00,239.09,239.115,239.085,239.115,362500000.0
2007-10-15 01:51:00,239.115,239.115,239.085,239.115,306700000.0
2007-10-15 01:52:00,239.11,239.12,239.1,239.115,137000000.0
2007-10-15 01:53:00,239.115,239.145,239.105,239.115,277600000.0
2007-10-15 01:54:00,239.11,239.21,239.11,239.19,635100000.0
2007-10-15 01:55:00,239.19,239.22,239.185,239.195,342100000.0
2007-10-15 01:56:00,239.195,239.23,239.195,239.23,164800000.0
2007-10-15 01:57:00,239.23,239.33,239.21,239.285,586800000.0
2007-10-15 01:58:00,239.285,239.305,239.2,239.22,667400000.0
2007-10-15 01:59:00,239.225,239.325,239.21,239.295,666200000.0
2007-10-15 02:00:00,239.295,239.315,239.245,239.275,633900000.0
2007-10-15 02:01:00,239.275,239.275,239.23,239.265,337200000.0
2007-10-15 02:02:00,239.265,239.295,239.26,239.26,507400000.0
2007-10-15 02:03:00,239.26,239.285,239.26,239.285,222400000.0
2007-10-15 02:04:00,239.285,239.285,239.235,239.255,499100000.0
2007-10-15 02:05:00,239.25,239.265,239.245,239.255,230300000.0
2007-10-15 02:06:00,239.25,239.285,239.25,239.275,128800000.0
2007-10-15 02:07:00,239.275,239.285,239.245,239.245,384300000.0
2007-10-15 02:08:00,239.245,239.26,239.185,239.205,318700000.0
2007-10-15 02:09:00,239.205,239.215,239.175,239.18,335500000.0
2007-10-15 02:10:00,239.18,239.21,239.16,239.185,472300000.0
2007-10-15 02:11:00,239.195,239.31,239.175,239.31,626300000.0
2007-10-15 02:12:00,239.31,239.31,239.26,239.27,211599999.0
2007-10-15 02:13:00,239.27,239.27,239.24,239.24,175900000.0
2007-10-15 02:14:00,239.26,239.26,239.24,239.25,105400000.0
2007-10-15 02:15:00,239.26,239.315,239.25,239.315,322900000.0
2007-10-15 02:16:00,239.315,239.315,239.28,239.3,263800000.0
2007-10-15 02:17:00,239.3,239.3,239.27,239.29,155200000.0
2007-10-15 02:18:00,239.29,239.29,239.225,239.245,359900000.0
2007-10-15 02:19:00,239.245,239.255,239.225,239.245,618300000.0
2007-10-15 02:20:00,239.245,239.295,239.21,239.23,499500000.0
2007-10-15 02:21:00,239.24,239.245,239.195,239.215,400300000.0
2007-10-15 02:22:00,239.215,239.225,239.2,239.215,357900000.0
2007-10-15 02:23:00,239.215,239.255,239.215,239.245,289800000.0
2007-10-15 02:24:00,239.245,239.275,239.23,239.255,454900000.0
2007-10-15 02:25:00,239.255,239.295,239.245,239.255,350000000.0
2007-10-15 02:26:00,239.25,239.315,239.225,239.275,404800000.0
2007-10-15 02:27:00,239.265,239.285,239.245,239.27,348500000.0
2007-10-15 02:28:00,239.27,239.275,239.22,239.245,559900000.0
2007-10-15 02:29:00,239.245,239.285,239.22,239.24,605300000.0
2007-10-15 02:30:00,239.245,239.245,239.195,239.195,379900000.0
2007-10-15 02:31:00,239.195,239.225,239.16,239.195,306100000.0
2007-10-15 02:32:00,239.19,239.235,239.185,239.205,325500000.0
2007-10-15 02:33:00,239.205,239.235,239.205,239.235,359400000.0
2007-10-15 02:34:00,239.235,239.235,239.17,239.195,484000000.0
2007-10-15 02:35:00,239.195,239.205,239.185,239.19,303300000.0
2007-10-15 02:36:00,239.2,239.2,239.155,239.155,235600000.0
2007-10-15 02:37:00,239.155,239.19,239.135,239.16,290600000.0
2007-10-15 02:38:00,239.16,239.18,239.16,239.17,86400000.0
2007-10-15 02:39:00,239.17,239.185,239.155,239.155,294800000.0
2007-10-15 02:40:00,239.155,239.2,239.155,239.175,333000000.0
2007-10-15 02:41:00,239.19,239.19,239.165,239.165,38500000.0
2007-10-15 02:42:00,239.165,239.245,239.135,239.215,583100000.0
2007-10-15 02:43:00,239.215,239.275,239.18,239.235,820000000.0
2007-10-15 02:44:00,239.235,239.245,239.195,239.205,383000000.0
2007-10-15 02:45:00,239.195,239.24,239.195,239.215,321200000.0
2007-10-15 02:46:00,239.215,239.245,239.215,239.23,356100000.0
2007-10-15 02:47:00,239.235,239.265,239.22,239.22,255100000.0
2007-10-15 02:48:00,239.22,239.235,239.21,239.23,493400000.0
2007-10-15 02:49:00,239.23,239.23,239.205,239.215,129600000.0
2007-10-15 02:50:00,239.215,239.225,239.2,239.2,176100000.0
2007-10-15 02:51:00,239.2,239.205,239.145,239.145,652700000.0
2007-10-15 02:52:00,239.16,239.17,239.145,239.155,212600000.0
2007-10-15 02:53:00,239.16,239.205,239.15,239.185,613500000.0
2007-10-15 02:54:00,239.16,239.165,239.105,239.125,744099996.0
2007-10-15 02:55:00,239.125,239.175,239.125,239.145,474400000.0
2007-10-15 02:56:00,239.145,239.145,239.115,239.115,391500000.0
2007-10-15 02:57:00,239.115,239.135,239.1,239.115,354900000.0
2007-10-15 02:58:00,239.115,239.135,239.09,239.135,318700000.0
2007-10-15 02:59:00,239.135,239.145,239.105,239.12,474700000.0
2007-10-15 03:00:00,239.125,239.15,239.115,239.15,466200000.0
2007-10-15 03:01:00,239.145,239.16,239.145,239.16,325600000.0
2007-10-15 03:02:00,239.16,239.165,239.12,239.13,325400000.0
2007-10-15 03:03:00,239.13,239.14,239.115,239.135,408600000.0
2007-10-15 03:04:00,239.135,239.135,239.11,239.12,177800000.0
2007-10-15 03:05:00,239.12,239.125,239.115,239.125,82800000.0
2007-10-15 03:06:00,239.125,239.135,239.125,239.13,174900000.0
2007-10-15 03:07:00,239.13,239.185,239.125,239.18,552100000.0
2007-10-15 03:08:00,239.18,239.195,239.16,239.16,394899996.0
2007-10-15 03:09:00,239.165,239.165,239.14,239.165,231899997.0
2007-10-15 03:10:00,239.165,239.165,239.14,239.15,258500000.0
2007-10-15 03:11:00,239.15,239.155,239.125,239.145,239100000.0
2007-10-15 03:12:00,239.145,239.165,239.14,239.14,180800000.0
2007-10-15 03:13:00,239.14,239.17,239.14,239.16,247800000.0
2007-10-15 03:14:00,239.155,239.175,239.15,239.17,230300000.0
2007-10-15 03:15:00,239.17,239.17,239.145,239.155,187700000.0
2007-10-15 03:16:00,239.155,239.16,239.14,239.145,228200000.0
2007-10-15 03:17:00,239.145,239.175,239.135,239.165,324899999.0
2007-10-15 03:18:00,239.165,239.165,239.16,239.165,148700000.0
2007-10-15 03:19:00,239.165,239.165,239.15,239.15,129500000.0
2007-10-15 03:20:00,239.155,239.175,239.145,239.165,319400000.0
2007-10-15 03:21:00,239.165,239.175,239.15,239.175,241800000.0
2007-10-15 03:22:00,239.175,239.175,239.155,239.175,140100000.0
2007-10-15 03:23:00,239.175,239.175,239.14,239.14,202000000.0
2007-10-15 03:24:00,239.14,239.14,239.135,239.14,45700000.0
2007-10-15 03:25:00,239.14,239.14,239.11,239.13,132200000.0
2007-10-15 03:26:00,239.13,239.14,239.125,239.13,109300000.0
2007-10-15 03:27:00,239.13,239.13,239.11,239.12,192800000.0
2007-10-15 03:28:00,239.12,239.135,239.105,239.11,235700000.0
2007-10-15 03:29:00,239.11,239.12,239.09,239.12,147500000.0
2007-10-15 03:30:00,239.12,239.12,239.09,239.1,268100000.0
2007-10-15 03:31:00,239.1,239.105,239.075,239.095,411299999.0
2007-10-15 03:32:00,239.095,239.095,239.06,239.085,193400000.0
2007-10-15 03:33:00,239.08,239.125,239.08,239.125,677800000.0
2007-10-15 03:34:00,239.125,239.13,239.1,239.125,665900000.0
2007-10-15 03:35:00,239.13,239.145,239.125,239.145,305200000.0
2007-10-15 03:36:00,239.135,239.145,239.12,239.145,207500000.0
2007-10-15 03:37:00,239.145,239.145,239.125,239.13,124600000.0
2007-10-15 03:38:00,239.13,239.165,239.125,239.13,335200000.0
2007-10-15 03:39:00,239.13,239.145,239.13,239.13,103600000.0
2007-10-15 03:40:00,239.13,239.13,239.115,239.13,99200000.0
2007-10-15 03:41:00,239.13,239.13,239.085,239.09,326600000.0
2007-10-15 03:42:00,239.09,239.09,239.065,239.065,219900000.0
2007-10-15 03:43:00,239.065,239.1,239.045,239.09,424600000.0
2007-10-15 03:44:00,239.09,239.105,239.06,239.085,319900000.0
2007-10-15 03:45:00,239.08,239.115,239.07,239.07,336300000.0
2007-10-15 03:46:00,239.065,239.07,239.06,239.065,131700000.0
2007-10-15 03:47:00,239.065,239.095,239.065,239.095,250400000.0
2007-10-15 03:48:00,239.095,239.095,239.09,239.095,156000000.0
2007-10-15 03:49:00,239.095,239.105,239.09,239.095,127600000.0
2007-10-15 03:50:00,239.095,239.095,239.09,239.095,61200000.0
2007-10-15 03:51:00,239.095,239.095,239.09,239.09,37100000.0
2007-10-15 03:52:00,239.09,239.095,239.075,239.085,117400000.0
2007-10-15 03:53:00,239.075,239.09,239.04,239.04,34800000.0
2007-10-15 03:54:00,239.09,239.095,239.08,239.085,149500000.0
2007-10-15 03:55:00,239.09,239.105,239.085,239.09,165900000.0
2007-10-15 03:56:00,239.095,239.115,239.085,239.1,194700000.0
2007-10-15 03:57:00,239.1,239.105,239.085,239.09,80800000.0
2007-10-15 03:58:00,239.09,239.1,239.09,239.1,104100000.0
2007-10-15 03:59:00,239.1,239.1,239.085,239.09,38700000.0
2007-10-15 04:00:00,239.09,239.1,239.09,239.09,96700000.0
2007-10-15 04:01:00,239.09,239.1,239.09,239.1,136400000.0
2007-10-15 04:02:00,239.1,239.1,239.055,239.09,210200000.0
2007-10-15 04:03:00,239.09,239.09,239.05,239.075,162400000.0
2007-10-15 04:04:00,239.075,239.09,239.025,239.08,274300000.0
2007-10-15 04:05:00,239.08,239.08,239.055,239.055,102900000.0
2007-10-15 04:06:00,239.06,239.06,239.05,239.05,75600000.0
2007-10-15 04:07:00,239.05,239.06,239.02,239.02,196200000.0
2007-10-15 04:08:00,239.02,239.05,239.005,239.02,128200000.0
2007-10-15 04:09:00,239.02,239.03,238.99,239.02,98100000.0
2007-10-15 04:10:00,239.02,239.03,238.965,239.005,135100000.0
2007-10-15 04:11:00,239.005,239.03,239.005,239.02,136000000.0
2007-10-15 04:12:00,239.02,239.02,239.005,239.01,101400000.0
2007-10-15 04:13:00,239.01,239.02,239.01,239.02,66700000.0
2007-10-15 04:14:00,239.02,239.02,238.99,238.99,150500000.0
2007-10-15 04:15:00,238.99,238.99,238.99,238.99,38400000.0
2007-10-15 04:16:00,238.99,238.99,238.965,238.975,124100000.0
2007-10-15 04:17:00,238.975,239.055,238.975,239.055,257700000.0
2007-10-15 04:18:00,239.065,239.125,239.03,239.105,438900000.0
2007-10-15 04:19:00,239.105,239.115,239.08,239.08,312300000.0
2007-10-15 04:20:00,239.085,239.175,239.08,239.1,489500000.0
2007-10-15 04:21:00,239.1,239.145,239.095,239.145,275000000.0
2007-10-15 04:22:00,239.145,239.155,239.145,239.145,137200000.0
2007-10-15 04:23:00,239.145,239.145,239.115,239.115,299700000.0
2007-10-15 04:24:00,239.115,239.135,239.115,239.135,134200000.0
2007-10-15 04:25:00,239.135,239.155,239.13,239.155,282500000.0
2007-10-15 04:26:00,239.155,239.175,239.14,239.14,165100000.0
2007-10-15 04:27:00,239.14,239.165,239.14,239.155,378900000.0
2007-10-15 04:28:00,239.155,239.165,239.155,239.16,84000000.0
2007-10-15 04:29:00,239.16,239.195,239.14,239.185,424600000.0
2007-10-15 04:30:00,239.185,239.225,239.175,239.225,328800000.0
2007-10-15 04:31:00,239.225,239.225,239.185,239.205,319500000.0
2007-10-15 04:32:00,239.205,239.205,239.195,239.205,212300000.0
2007-10-15 04:33:00,239.205,239.205,239.17,239.195,347500000.0
2007-10-15 04:34:00,239.195,239.195,239.165,239.17,142400000.0
2007-10-15 04:35:00,239.17,239.205,239.16,239.185,250200000.0
2007-10-15 04:36:00,239.185,239.205,239.16,239.195,256600000.0
2007-10-15 04:37:00,239.195,239.205,239.185,239.195,155900000.0
2007-10-15 04:38:00,239.195,239.235,239.195,239.225,109200000.0
2007-10-15 04:39:00,239.225,239.255,239.205,239.225,304500000.0
2007-10-15 04:40:00,239.225,239.245,239.195,239.225,328800000.0
2007-10-15 04:41:00,239.225,239.225,239.205,239.215,98400000.0
2007-10-15 04:42:00,239.215,239.235,239.195,239.225,221300000.0
2007-10-15 04:43:00,239.225,239.235,239.225,239.235,46100000.0
2007-10-15 04:44:00,239.235,239.235,239.21,239.235,56000000.0
2007-10-15 04:45:00,239.235,239.235,239.205,239.205,191500000.0
2007-10-15 04:46:00,239.205,239.215,239.175,239.185,407500000.0
2007-10-15 04:47:00,239.185,239.185,239.17,239.17,163200000.0
2007-10-15 04:48:00,239.17,239.17,239.125,239.16,256100000.0
2007-10-15 04:49:00,239.16,239.17,239.14,239.145,50400000.0
2007-10-15 04:50:00,239.145,239.2,239.135,239.19,385300000.0
2007-10-15 04:51:00,239.19,239.19,239.18,239.18,116800000.0
2007-10-15 04:52:00,239.18,239.205,239.18,239.195,238400000.0
2007-10-15 04:53:00,239.195,239.195,239.185,239.19,85600000.0
2007-10-15 04:54:00,239.19,239.255,239.19,239.24,194000000.0
2007-10-15 04:55:00,239.24,239.245,239.215,239.215,276100000.0
2007-10-15 04:56:00,239.23,239.23,239.215,239.23,35600000.0
2007-10-15 04:57:00,239.23,239.285,239.22,239.275,290400000.0
2007-10-15 04:58:00,239.275,239.285,239.265,239.275,136600000.0
2007-10-15 04:59:00,239.275,239.28,239.255,239.26,139700000.0
2007-10-15 05:00:00,239.26,239.29,239.26,239.27,178400000.0
2007-10-15 05:01:00,239.27,239.28,239.27,239.28,92800000.0
2007-10-15 05:02:00,239.28,239.28,239.265,239.28,111000000.0
2007-10-15 05:03:00,239.28,239.28,239.27,239.28,202300000.0
2007-10-15 05:04:00,239.28,239.28,239.25,239.26,259200000.0
2007-10-15 05:05:00,239.265,239.265,239.205,239.22,165200000.0
2007-10-15 05:06:00,239.205,239.23,239.195,239.205,57400000.0
2007-10-15 05:07:00,239.22,239.24,239.195,239.21,299000000.0
2007-10-15 05:08:00,239.21,239.245,239.18,239.22,513400000.0
2007-10-15 05:09:00,239.215,239.225,239.175,239.2,319000000.0
2007-10-15 05:10:00,239.19,239.2,239.18,239.2,171400000.0
2007-10-15 05:11:00,239.185,239.235,239.185,239.235,190100000.0
2007-10-15 05:12:00,239.235,239.24,239.215,239.235,167700000.0
2007-10-15 05:13:00,239.235,239.235,239.215,239.225,160800000.0
2007-10-15 05:14:00,239.225,239.225,239.195,239.195,172600000.0
2007-10-15 05:15:00,239.2,239.215,239.18,239.18,127600000.0
2007-10-15 05:16:00,239.18,239.19,239.165,239.165,134900000.0
2007-10-15 05:17:00,239.18,239.19,239.18,239.18,130400000.0
2007-10-15 05:18:00,239.18,239.18,239.155,239.18,128000000.0
2007-10-15 05:19:00,239.165,239.19,239.165,239.19,72300000.0
2007-10-15 05:20:00,239.185,239.2,239.165,239.19,191500000.0
2007-10-15 05:21:00,239.19,239.2,239.18,239.2,222400000.0
2007-10-15 05:22:00,239.2,239.2,239.185,239.19,182200000.0
2007-10-15 05:23:00,239.19,239.2,239.175,239.19,103300000.0
2007-10-15 05:24:00,239.19,239.2,239.16,239.18,187300000.0
2007-10-15 05:25:00,239.18,239.2,239.17,239.19,221100000.0
2007-10-15 05:26:00,239.19,239.19,239.17,239.18,41000000.0
2007-10-15 05:27:00,239.18,239.2,239.175,239.18,141600000.0
2007-10-15 05:28:00,239.18,239.2,239.175,239.19,177200000.0
2007-10-15 05:29:00,239.19,239.19,239.17,239.18,91200000.0
2007-10-15 05:30:00,239.18,239.19,239.165,239.19,142900000.0
2007-10-15 05:31:00,239.19,239.2,239.175,239.2,185000000.0
2007-10-15 05:32:00,239.2,239.2,239.19,239.2,143700000.0
2007-10-15 05:33:00,239.2,239.2,239.165,239.2,203600000.0
2007-10-15 05:34:00,239.2,239.22,239.185,239.2,144600000.0
2007-10-15 05:35:00,239.2,239.24,239.2,239.225,221400000.0
2007-10-15 05:36:00,239.225,239.24,239.205,239.23,156000000.0
2007-10-15 05:37:00,239.24,239.25,239.205,239.215,212700000.0
2007-10-15 05:38:00,239.23,239.24,239.215,239.22,106900000.0
2007-10-15 05:39:00,239.22,239.24,239.22,239.23,150400000.0
2007-10-15 05:40:00,239.23,239.23,239.22,239.23,108800000.0
2007-10-15 05:41:00,239.23,239.23,239.2,239.21,155000000.0
2007-10-15 05:42:00,239.21,239.22,239.2,239.22,218200000.0
2007-10-15 05:43:00,239.22,239.22,239.215,239.22,38200000.0
2007-10-15 05:44:00,239.22,239.22,239.185,239.2,92100000.0
2007-10-15 05:45:00,239.2,239.21,239.16,239.21,123800000.0
2007-10-15 05:46:00,239.21,239.21,239.2,239.2,232800000.0
2007-10-15 05:47:00,239.2,239.24,239.185,239.23,163500000.0
2007-10-15 05:48:00,239.225,239.25,239.22,239.23,374600000.0
2007-10-15 05:49:00,239.235,239.255,239.22,239.22,259899997.0
2007-10-15 05:50:00,239.23,239.23,239.165,239.18,223500000.0
2007-10-15 05:51:00,239.18,239.205,239.14,239.175,327000000.0
2007-10-15 05:52:00,239.175,239.205,239.17,239.195,262300000.0
2007-10-15 05:53:00,239.195,239.215,239.18,239.19,151400000.0
2007-10-15 05:54:00,239.195,239.215,239.185,239.195,246400000.0
2007-10-15 05:55:00,239.19,239.195,239.15,239.18,142600000.0
2007-10-15 05:56:00,239.18,239.2,239.17,239.2,179200000.0
2007-10-15 05:57:00,239.2,239.21,239.185,239.19,66300000.0
2007-10-15 05:58:00,239.19,239.2,239.155,239.155,112400000.0
2007-10-15 05:59:00,239.155,239.18,239.1,239.17,60000000.0
2007-10-15 06:00:00,239.17,239.17,239.15,239.17,35300000.0
2007-10-15 06:01:00,239.18,239.21,239.18,239.18,94400000.0
2007-10-15 06:02:00,239.18,239.19,239.155,239.17,212900000.0
2007-10-15 06:03:00,239.17,239.17,239.14,239.15,77000000.0
2007-10-15 06:04:00,239.15,239.16,239.14,239.15,208300000.0
2007-10-15 06:05:00,239.15,239.16,239.14,239.16,126400000.0
2007-10-15 06:06:00,239.16,239.16,239.135,239.135,46500000.0
2007-10-15 06:07:00,239.135,239.16,239.13,239.15,62200000.0
2007-10-15 06:08:00,239.15,239.16,239.115,239.14,219600000.0
2007-10-15 06:09:00,239.125,239.15,239.12,239.13,239400000.0
2007-10-15 06:10:00,239.13,239.17,239.12,239.16,235000000.0
2007-10-15 06:11:00,239.16,239.18,239.15,239.16,200000000.0
2007-10-15 06:12:00,239.16,239.17,239.12,239.145,405400000.0
2007-10-15 06:13:00,239.15,239.16,239.135,239.16,184400000.0
2007-10-15 06:14:00,239.16,239.19,239.15,239.16,156300000.0
2007-10-15 06:15:00,239.155,239.17,239.15,239.15,190700000.0
2007-10-15 06:16:00,239.15,239.17,239.135,239.16,151700000.0
2007-10-15 06:17:00,239.16,239.18,239.15,239.18,91000000.0
2007-10-15 06:18:00,239.18,239.18,239.13,239.13,272800000.0
2007-10-15 06:19:00,239.13,239.16,239.13,239.16,216300000.0
2007-10-15 06:20:00,239.155,239.21,239.15,239.19,530200001.0
2007-10-15 06:21:00,239.19,239.22,239.17,239.19,279200000.0
2007-10-15 06:22:00,239.19,239.21,239.16,239.2,209600000.0
2007-10-15 06:23:00,239.2,239.2,239.175,239.19,283200000.0
2007-10-15 06:24:00,239.19,239.2,239.18,239.19,256300000.0
2007-10-15 06:25:00,239.19,239.21,239.19,239.2,267000000.0
2007-10-15 06:26:00,239.2,239.21,239.18,239.18,199700000.0
2007-10-15 06:27:00,239.18,239.2,239.175,239.19,212100000.0
2007-10-15 06:28:00,239.19,239.22,239.19,239.215,122500000.0
2007-10-15 06:29:00,239.205,239.22,239.17,239.195,158800000.0
2007-10-15 06:30:00,239.185,239.215,239.17,239.185,233200000.0
2007-10-15 06:31:00,239.185,239.195,239.175,239.175,157200000.0
2007-10-15 06:32:00,239.175,239.175,239.145,239.145,108800000.0
2007-10-15 06:33:00,239.145,239.155,239.115,239.135,289000000.0
2007-10-15 06:34:00,239.135,239.18,239.115,239.18,255200000.0
2007-10-15 06:35:00,239.18,239.18,239.16,239.17,100800000.0
2007-10-15 06:36:00,239.17,239.2,239.165,239.19,119400000.0
2007-10-15 06:37:00,239.19,239.22,239.165,239.22,269200000.0
2007-10-15 06:38:00,239.22,239.23,239.195,239.195,168800000.0
2007-10-15 06:39:00,239.195,239.24,239.195,239.23,135200000.0
2007-10-15 06:40:00,239.23,239.23,239.195,239.22,64500000.0
2007-10-15 06:41:00,239.22,239.25,239.205,239.25,225100000.0
2007-10-15 06:42:00,239.235,239.275,239.23,239.27,265600000.0
2007-10-15 06:43:00,239.27,239.275,239.24,239.245,321100000.0
2007-10-15 06:44:00,239.245,239.255,239.24,239.255,160200000.0
2007-10-15 06:45:00,239.25,239.275,239.25,239.255,213100000.0
2007-10-15 06:46:00,239.255,239.26,239.255,239.255,109600000.0
2007-10-15 06:47:00,239.255,239.255,239.235,239.245,103000000.0
2007-10-15 06:48:00,239.245,239.245,239.21,239.215,270900000.0
2007-10-15 06:49:00,239.215,239.245,239.205,239.205,325300000.0
2007-10-15 06:50:00,239.205,239.225,239.185,239.205,324600000.0
2007-10-15 06:51:00,239.205,239.225,239.195,239.205,299800001.0
2007-10-15 06:52:00,239.205,239.245,239.205,239.22,287800000.0
2007-10-15 06:53:00,239.22,239.235,239.22,239.235,109000000.0
2007-10-15 06:54:00,239.235,239.235,239.205,239.22,247800000.0
2007-10-15 06:55:00,239.22,239.235,239.2,239.235,238900000.0
2007-10-15 06:56:00,239.225,239.235,239.225,239.23,132500000.0
2007-10-15 06:57:00,239.23,239.245,239.22,239.235,203600000.0
2007-10-15 06:58:00,239.235,239.255,239.235,239.24,216000000.0
2007-10-15 06:59:00,239.24,239.25,239.23,239.24,100700000.0
2007-10-15 07:00:00,239.24,239.27,239.225,239.25,350100000.0
2007-10-15 07:01:00,239.25,239.26,239.235,239.245,164700000.0
2007-10-15 07:02:00,239.245,239.28,239.245,239.27,191900000.0
2007-10-15 07:03:00,239.27,239.3,239.265,239.29,122800000.0
2007-10-15 07:04:00,239.29,239.3,239.285,239.29,176000000.0
2007-10-15 07:05:00,239.29,239.33,239.29,239.29,295100000.0
2007-10-15 07:06:00,239.29,239.31,239.285,239.305,127200000.0
2007-10-15 07:07:00,239.305,239.32,239.235,239.295,435699999.0
2007-10-15 07:08:00,239.29,239.3,239.275,239.285,388800000.0
2007-10-15 07:09:00,239.285,239.34,239.285,239.33,384600000.0
2007-10-15 07:10:00,239.33,239.35,239.325,239.34,98400000.0
2007-10-15 07:11:00,239.34,239.34,239.325,239.325,94300000.0
2007-10-15 07:12:00,239.34,239.34,239.315,239.33,259100000.0
2007-10-15 07:13:00,239.325,239.35,239.325,239.35,156800000.0
2007-10-15 07:14:00,239.35,239.38,239.325,239.38,195800000.0
2007-10-15 07:15:00,239.38,239.38,239.36,239.36,165600000.0
2007-10-15 07:16:00,239.36,239.4,239.35,239.39,172000000.0
2007-10-15 07:17:00,239.39,239.41,239.375,239.4,235300000.0
2007-10-15 07:18:00,239.4,239.41,239.38,239.39,138400000.0
2007-10-15 07:19:00,239.39,239.41,239.39,239.4,227800000.0
2007-10-15 07:20:00,239.4,239.41,239.385,239.405,147000000.0
2007-10-15 07:21:00,239.405,239.42,239.4,239.42,139800000.0
2007-10-15 07:22:00,239.41,239.42,239.38,239.39,196100000.0
2007-10-15 07:23:00,239.38,239.415,239.375,239.415,184900000.0
2007-10-15 07:24:00,239.415,239.415,239.385,239.385,95300000.0
2007-10-15 07:25:00,239.395,239.415,239.395,239.4,84300000.0
2007-10-15 07:26:00,239.375,239.41,239.375,239.4,45600000.0
2007-10-15 07:27:00,239.4,239.4,239.39,239.39,56800000.0
2007-10-15 07:28:00,239.39,239.42,239.385,239.41,83100000.0
2007-10-15 07:29:00,239.405,239.44,239.405,239.415,220900000.0
2007-10-15 07:30:00,239.415,239.42,239.395,239.405,129000000.0
2007-10-15 07:31:00,239.405,239.415,239.385,239.405,160400000.0
2007-10-15 07:32:00,239.405,239.405,239.34,239.34,151700000.0
2007-10-15 07:33:00,239.3,239.395,239.3,239.35,313100000.0
2007-10-15 07:34:00,239.35,239.35,239.32,239.325,82900000.0
2007-10-15 07:35:00,239.325,239.325,239.29,239.3,169100000.0
2007-10-15 07:36:00,239.29,239.295,239.27,239.295,93000000.0
2007-10-15 07:37:00,239.295,239.295,239.245,239.245,137200000.0
2007-10-15 07:38:00,239.245,239.245,239.215,239.215,141300000.0
2007-10-15 07:39:00,239.215,239.23,239.205,239.225,446300000.0
2007-10-15 07:40:00,239.235,239.255,239.195,239.195,756000000.0
2007-10-15 07:41:00,239.195,239.215,239.175,239.19,430899999.0
2007-10-15 07:42:00,239.195,239.205,239.175,239.205,424800000.0
2007-10-15 07:43:00,239.205,239.215,239.195,239.195,194200000.0
2007-10-15 07:44:00,239.195,239.195,239.12,239.14,597100000.0
2007-10-15 07:45:00,239.14,239.23,239.14,239.23,440300000.0
2007-10-15 07:46:00,239.23,239.28,239.225,239.27,427200000.0
2007-10-15 07:47:00,239.27,239.29,239.26,239.28,563200000.0
2007-10-15 07:48:00,239.28,239.31,239.27,239.3,547000000.0
2007-10-15 07:49:00,239.3,239.31,239.26,239.29,296900000.0
2007-10-15 07:50:00,239.29,239.335,239.275,239.335,379200000.0
2007-10-15 07:51:00,239.335,239.4,239.33,239.35,253600000.0
2007-10-15 07:52:00,239.355,239.36,239.325,239.34,318300000.0
2007-10-15 07:53:00,239.34,239.37,239.31,239.34,430900000.0
2007-10-15 07:54:00,239.35,239.36,239.33,239.335,347200000.0
2007-10-15 07:55:00,239.335,239.34,239.32,239.325,400700000.0
2007-10-15 07:56:00,239.325,239.355,239.325,239.335,149300000.0
2007-10-15 07:57:00,239.335,239.355,239.285,239.295,190400000.0
2007-10-15 07:58:00,239.295,239.31,239.265,239.28,277100000.0
2007-10-15 07:59:00,239.275,239.34,239.27,239.34,246500000.0
2007-10-15 08:00:00,239.34,239.385,239.325,239.375,277600000.0
2007-10-15 08:01:00,239.37,239.405,239.345,239.365,492800000.0
2007-10-15 08:02:00,239.365,239.365,239.32,239.345,268800000.0
2007-10-15 08:03:00,239.345,239.375,239.335,239.35,278400000.0
2007-10-15 08:04:00,239.35,239.35,239.3,239.31,131700000.0
2007-10-15 08:05:00,239.31,239.315,239.26,239.285,271700000.0
2007-10-15 08:06:00,239.285,239.285,239.225,239.235,435400000.0
2007-10-15 08:07:00,239.235,239.27,239.215,239.235,485400000.0
2007-10-15 08:08:00,239.235,239.275,239.21,239.265,416300000.0
2007-10-15 08:09:00,239.265,239.305,239.25,239.275,536000000.0
2007-10-15 08:10:00,239.275,239.275,239.21,239.215,597200000.0
2007-10-15 08:11:00,239.215,239.245,239.21,239.215,260600000.0
2007-10-15 08:12:00,239.215,239.22,239.205,239.205,62000000.0
2007-10-15 08:13:00,239.205,239.215,239.19,239.205,114700000.0
2007-10-15 08:14:00,239.205,239.235,239.2,239.225,105000000.0
2007-10-15 08:15:00,239.225,239.24,239.205,239.205,349099998.0
2007-10-15 08:16:00,239.205,239.21,239.185,239.205,248600001.0
2007-10-15 08:17:00,239.205,239.245,239.2,239.215,541600000.0
2007-10-15 08:18:00,239.215,239.26,239.205,239.225,410100000.0
2007-10-15 08:19:00,239.225,239.245,239.215,239.235,314600000.0
2007-10-15 08:20:00,239.235,239.245,239.185,239.2,411300003.0
2007-10-15 08:21:00,239.2,239.225,239.19,239.225,166400000.0
2007-10-15 08:22:00,239.22,239.24,239.215,239.23,357700000.0
2007-10-15 08:23:00,239.23,239.235,239.21,239.225,232600000.0
2007-10-15 08:24:00,239.225,239.275,239.225,239.23,443300000.0
2007-10-15 08:25:00,239.225,239.24,239.21,239.225,522600000.0
2007-10-15 08:26:00,239.225,239.225,239.19,239.215,271600000.0
2007-10-15 08:27:00,239.215,239.23,239.215,239.23,184000000.0
2007-10-15 08:28:00,239.23,239.25,239.22,239.24,255200000.0
2007-10-15 08:29:00,239.24,239.29,239.24,239.29,293000000.0
2007-10-15 08:30:00,239.26,239.3,239.245,239.25,312700000.0
2007-10-15 08:31:00,239.25,239.27,239.23,239.27,232000000.0
2007-10-15 08:32:00,239.27,239.325,239.245,239.32,234700000.0
2007-10-15 08:33:00,239.325,239.325,239.285,239.305,215200000.0
2007-10-15 08:34:00,239.31,239.31,239.275,239.305,230700000.0
2007-10-15 08:35:00,239.305,239.34,239.305,239.33,240900000.0
2007-10-15 08:36:00,239.33,239.35,239.32,239.32,178100000.0
2007-10-15 08:37:00,239.32,239.35,239.315,239.32,247700000.0
2007-10-15 08:38:00,239.32,239.37,239.32,239.35,220900000.0
2007-10-15 08:39:00,239.35,239.37,239.335,239.36,126200000.0
2007-10-15 08:40:00,239.36,239.4,239.36,239.4,204000000.0
2007-10-15 08:41:00,239.4,239.4,239.37,239.38,176800000.0
2007-10-15 08:42:00,239.38,239.395,239.35,239.36,316400000.0
2007-10-15 08:43:00,239.36,239.4,239.36,239.39,328400000.0
2007-10-15 08:44:00,239.39,239.49,239.39,239.465,283900000.0
2007-10-15 08:45:00,239.465,239.48,239.44,239.48,244100000.0
2007-10-15 08:46:00,239.48,239.49,239.43,239.43,355400000.0
2007-10-15 08:47:00,239.43,239.43,239.37,239.39,580600000.0
2007-10-15 08:48:00,239.39,239.39,239.32,239.32,576700000.0
2007-10-15 08:49:00,239.32,239.34,239.27,239.32,558100000.0
2007-10-15 08:50:00,239.32,239.37,239.305,239.37,445200000.0
2007-10-15 08:51:00,239.36,239.36,239.32,239.34,448000000.0
2007-10-15 08:52:00,239.335,239.425,239.335,239.415,541500000.0
2007-10-15 08:53:00,239.43,239.435,239.395,239.43,503700000.0
2007-10-15 08:54:00,239.43,239.44,239.395,239.42,483700000.0
2007-10-15 08:55:00,239.415,239.53,239.415,239.52,477300000.0
2007-10-15 08:56:00,239.52,239.535,239.47,239.5,449299999.0
2007-10-15 08:57:00,239.5,239.53,239.495,239.515,476200000.0
2007-10-15 08:58:00,239.515,239.595,239.515,239.535,423200000.0
2007-10-15 08:59:00,239.535,239.58,239.53,239.565,383100001.0
2007-10-15 09:00:00,239.555,239.6,239.535,239.58,443100000.0
2007-10-15 09:01:00,239.575,239.575,239.5,239.51,247600000.0
2007-10-15 09:02:00,239.51,239.535,239.5,239.51,233600000.0
2007-10-15 09:03:00,239.51,239.53,239.46,239.48,331200000.0
2007-10-15 09:04:00,239.48,239.53,239.48,239.525,397700000.0
2007-10-15 09:05:00,239.525,239.535,239.495,239.505,196000000.0
2007-10-15 09:06:00,239.505,239.505,239.435,239.445,321200000.0
2007-10-15 09:07:00,239.445,239.475,239.425,239.475,444800000.0
2007-10-15 09:08:00,239.48,239.485,239.47,239.485,208000000.0
2007-10-15 09:09:00,239.485,239.495,239.45,239.46,362400000.0
2007-10-15 09:10:00,239.46,239.495,239.45,239.45,299700000.0
2007-10-15 09:11:00,239.45,239.495,239.435,239.495,347200000.0
2007-10-15 09:12:00,239.495,239.515,239.45,239.455,426400000.0
2007-10-15 09:13:00,239.45,239.455,239.415,239.435,153100000.0
2007-10-15 09:14:00,239.435,239.525,239.415,239.525,206600000.0
2007-10-15 09:15:00,239.525,239.585,239.505,239.555,285600000.0
2007-10-15 09:16:00,239.555,239.565,239.535,239.54,232800000.0
2007-10-15 09:17:00,239.54,239.545,239.52,239.53,235100000.0
2007-10-15 09:18:00,239.53,239.575,239.49,239.5,812000004.0
2007-10-15 09:19:00,239.5,239.535,239.455,239.485,682000000.0
2007-10-15 09:20:00,239.485,239.595,239.42,239.42,458300000.0
2007-10-15 09:21:00,239.42,239.56,239.405,239.535,412400000.0
2007-10-15 09:22:00,239.535,239.555,239.48,239.48,429400000.0
2007-10-15 09:23:00,239.48,239.52,239.47,239.5,305600000.0
2007-10-15 09:24:00,239.495,239.555,239.49,239.525,496300000.0
2007-10-15 09:25:00,239.54,239.56,239.5,239.51,351800000.0
2007-10-15 09:26:00,239.51,239.585,239.48,239.585,401200000.0
2007-10-15 09:27:00,239.585,239.645,239.58,239.635,382000000.0
2007-10-15 09:28:00,239.635,239.72,239.605,239.71,616100000.0
2007-10-15 09:29:00,239.7,239.71,239.65,239.65,624600000.0
2007-10-15 09:30:00,239.645,239.69,239.645,239.69,652000000.0
2007-10-15 09:31:00,239.695,239.755,239.645,239.68,870000000.0
2007-10-15 09:32:00,239.68,239.71,239.615,239.655,1030900000.0
2007-10-15 09:33:00,239.655,239.7,239.65,239.675,668400000.0
2007-10-15 09:34:00,239.675,239.705,239.625,239.68,831500000.0
2007-10-15 09:35:00,239.69,239.71,239.655,239.7,650900000.0
2007-10-15 09:36:00,239.685,239.69,239.65,239.655,678800000.0
2007-10-15 09:37:00,239.655,239.74,239.655,239.695,1119999998.0
2007-10-15 09:38:00,239.7,239.75,239.695,239.73,830700000.0
2007-10-15 09:39:00,239.72,239.73,239.705,239.725,357800002.0
2007-10-15 09:40:00,239.725,239.725,239.67,239.685,299200000.0
2007-10-15 09:41:00,239.675,239.725,239.65,239.69,515000000.0
2007-10-15 09:42:00,239.69,239.73,239.655,239.7,579000000.0
2007-10-15 09:43:00,239.7,239.73,239.645,239.72,392000000.0
2007-10-15 09:44:00,239.71,239.775,239.68,239.75,426800000.0
2007-10-15 09:45:00,239.75,239.805,239.74,239.74,628700000.0
2007-10-15 09:46:00,239.74,239.78,239.73,239.78,420400000.0
2007-10-15 09:47:00,239.775,239.815,239.74,239.785,508800000.0
2007-10-15 09:48:00,239.78,239.805,239.695,239.735,525600000.0
2007-10-15 09:49:00,239.735,239.755,239.67,239.68,533700000.0
2007-10-15 09:50:00,239.675,239.795,239.67,239.795,473100000.0
2007-10-15 09:51:00,239.79,239.825,239.735,239.735,500900000.0
2007-10-15 09:52:00,239.735,239.745,239.695,239.7,367800000.0
2007-10-15 09:53:00,239.71,239.745,239.705,239.735,285300000.0
2007-10-15 09:54:00,239.735,239.765,239.715,239.715,236000000.0
2007-10-15 09:55:00,239.715,239.845,239.715,239.84,330400000.0
2007-10-15 09:56:00,239.84,239.88,239.815,239.845,460000001.0
2007-10-15 09:57:00,239.835,239.85,239.79,239.79,777900000.0
2007-10-15 09:58:00,239.795,239.805,239.785,239.79,318800000.0
2007-10-15 09:59:00,239.79,239.855,239.78,239.825,246000000.0
2007-10-15 10:00:00,239.825,239.835,239.8,239.835,224900000.0
2007-10-15 10:01:00,239.835,239.945,239.825,239.905,299800000.0
2007-10-15 10:02:00,239.905,239.925,239.745,239.79,438400000.0
2007-10-15 10:03:00,239.795,239.865,239.775,239.85,769200000.0
2007-10-15 10:04:00,239.85,239.865,239.82,239.845,571000000.0
2007-10-15 10:05:00,239.85,239.885,239.79,239.88,479000000.0
2007-10-15 10:06:00,239.875,239.9,239.86,239.88,413000000.0
2007-10-15 10:07:00,239.88,239.945,239.88,239.905,352800000.0
2007-10-15 10:08:00,239.9,239.96,239.885,239.925,427200000.0
2007-10-15 10:09:00,239.925,239.925,239.86,239.905,380000000.0
2007-10-15 10:10:00,239.905,239.975,239.87,239.94,364000000.0
2007-10-15 10:11:00,239.945,239.955,239.925,239.955,358400000.0
2007-10-15 10:12:00,239.955,239.955,239.88,239.895,422900000.0
2007-10-15 10:13:00,239.895,239.895,239.845,239.885,497500003.0
2007-10-15 10:14:00,239.875,239.905,239.87,239.875,362500000.0
2007-10-15 10:15:00,239.875,239.905,239.865,239.905,302000000.0
2007-10-15 10:16:00,239.905,239.915,239.87,239.89,266000000.0
2007-10-15 10:17:00,239.89,239.925,239.88,239.92,443600000.0
2007-10-15 10:18:00,239.92,239.93,239.9,239.9,266400000.0
2007-10-15 10:19:00,239.9,239.92,239.895,239.895,189600000.0
2007-10-15 10:20:00,239.895,239.915,239.87,239.88,360800000.0
2007-10-15 10:21:00,239.88,239.915,239.87,239.895,520700000.0
2007-10-15 10:22:00,239.89,239.915,239.855,239.855,291200000.0
2007-10-15 10:23:00,239.855,239.865,239.835,239.845,308000000.0
2007-10-15 10:24:00,239.84,239.855,239.795,239.83,861300003.0
2007-10-15 10:25:00,239.835,239.85,239.815,239.825,258700000.0
2007-10-15 10:26:00,239.825,239.835,239.805,239.805,190400000.0
2007-10-15 10:27:00,239.805,239.825,239.78,239.805,389200000.0
2007-10-15 10:28:00,239.805,239.815,239.765,239.765,292400000.0
2007-10-15 10:29:00,239.765,239.8,239.745,239.765,272800000.0
2007-10-15 10:30:00,239.765,239.805,239.76,239.775,184000000.0
2007-10-15 10:31:00,239.775,239.79,239.765,239.775,170200000.0
2007-10-15 10:32:00,239.775,239.785,239.76,239.765,186000000.0
2007-10-15 10:33:00,239.77,239.785,239.765,239.775,104800000.0
2007-10-15 10:34:00,239.775,239.815,239.77,239.805,279900000.0
2007-10-15 10:35:00,239.805,239.845,239.795,239.825,300400000.0
2007-10-15 10:36:00,239.825,239.945,239.815,239.945,237500000.0
2007-10-15 10:37:00,239.945,239.955,239.89,239.94,470400000.0
2007-10-15 10:38:00,239.94,239.965,239.86,239.88,615300000.0
2007-10-15 10:39:00,239.885,239.895,239.85,239.865,614800003.0
2007-10-15 10:40:00,239.865,239.875,239.84,239.84,355600000.0
2007-10-15 10:41:00,239.84,239.845,239.805,239.83,164000000.0
2007-10-15 10:42:00,239.83,239.83,239.79,239.82,112000000.0
2007-10-15 10:43:00,239.82,239.855,239.82,239.845,124900000.0
2007-10-15 10:44:00,239.845,239.865,239.82,239.83,280200000.0
2007-10-15 10:45:00,239.83,239.83,239.785,239.785,260500000.0
2007-10-15 10:46:00,239.785,239.815,239.74,239.77,371600000.0
2007-10-15 10:47:00,239.76,239.77,239.735,239.755,238400000.0
2007-10-15 10:48:00,239.76,239.805,239.75,239.79,228000000.0
2007-10-15 10:49:00,239.79,239.81,239.77,239.805,305600000.0
2007-10-15 10:50:00,239.805,239.815,239.76,239.77,287600000.0
2007-10-15 10:51:00,239.77,239.79,239.745,239.78,229400000.0
2007-10-15 10:52:00,239.78,239.78,239.735,239.78,304500000.0
2007-10-15 10:53:00,239.78,239.8,239.76,239.76,505600000.0
2007-10-15 10:54:00,239.76,239.785,239.74,239.755,259200000.0
2007-10-15 10:55:00,239.76,239.835,239.755,239.8,593300000.0
2007-10-15 10:56:00,239.8,239.825,239.79,239.81,262800000.0
2007-10-15 10:57:00,239.805,239.825,239.79,239.795,152000000.0
2007-10-15 10:58:00,239.795,239.795,239.755,239.775,466600000.0
2007-10-15 10:59:00,239.775,239.825,239.715,239.805,248800000.0
2007-10-15 11:00:00,239.805,239.82,239.73,239.74,309300000.0
2007-10-15 11:01:00,239.74,239.8,239.725,239.8,590900000.0
2007-10-15 11:02:00,239.79,239.85,239.79,239.84,330400000.0
2007-10-15 11:03:00,239.84,239.85,239.79,239.81,280000000.0
2007-10-15 11:04:00,239.81,239.81,239.765,239.79,223400000.0
2007-10-15 11:05:00,239.79,239.805,239.76,239.76,324400000.0
2007-10-15 11:06:00,239.74,239.76,239.72,239.74,256800000.0
2007-10-15 11:07:00,239.73,239.73,239.7,239.72,243300000.0
2007-10-15 11:08:00,239.72,239.72,239.695,239.705,375900000.0
2007-10-15 11:09:00,239.705,239.75,239.695,239.725,555036321.0
2007-10-15 11:10:00,239.725,239.75,239.7,239.71,242100000.0
2007-10-15 11:11:00,239.705,239.74,239.705,239.74,330900000.0
2007-10-15 11:12:00,239.74,239.74,239.74,239.74,260300000.0
2007-10-15 11:13:00,239.74,239.745,239.715,239.73,231400000.0
2007-10-15 11:14:00,239.73,239.73,239.71,239.71,221500000.0
2007-10-15 11:15:00,239.71,239.75,239.7,239.72,394100000.0
2007-10-15 11:16:00,239.715,239.75,239.715,239.75,279800000.0
2007-10-15 11:17:00,239.74,239.835,239.74,239.805,531199999.0
2007-10-15 11:18:00,239.805,239.805,239.76,239.76,249900000.0
2007-10-15 11:19:00,239.76,239.815,239.76,239.775,258900000.0
2007-10-15 11:20:00,239.78,239.795,239.735,239.735,397900000.0
2007-10-15 11:21:00,239.73,239.765,239.715,239.73,254800000.0
2007-10-15 11:22:00,239.73,239.745,239.65,239.65,239800000.0
2007-10-15 11:23:00,239.655,239.675,239.63,239.655,340300000.0
2007-10-15 11:24:00,239.665,239.695,239.645,239.65,257600000.0
2007-10-15 11:25:00,239.65,239.695,239.645,239.67,206400000.0
2007-10-15 11:26:00,239.67,239.68,239.65,239.67,263600000.0
2007-10-15 11:27:00,239.67,239.69,239.64,239.65,291200000.0
2007-10-15 11:28:00,239.65,239.67,239.65,239.65,230800000.0
2007-10-15 11:29:00,239.65,239.66,239.63,239.645,234000000.0
2007-10-15 11:30:00,239.645,239.65,239.61,239.63,239600000.0
2007-10-15 11:31:00,239.63,239.66,239.615,239.64,297900000.0
2007-10-15 11:32:00,239.62,239.63,239.545,239.57,402700000.0
2007-10-15 11:33:00,239.57,239.585,239.56,239.58,329600000.0
2007-10-15 11:34:00,239.58,239.585,239.55,239.575,335700000.0
2007-10-15 11:35:00,239.575,239.605,239.555,239.57,493599999.0
2007-10-15 11:36:00,239.57,239.57,239.53,239.54,291600000.0
2007-10-15 11:37:00,239.54,239.6,239.54,239.6,306700000.0
2007-10-15 11:38:00,239.6,239.675,239.6,239.67,432900000.0
2007-10-15 11:39:00,239.665,239.785,239.66,239.715,483200001.0
2007-10-15 11:40:00,239.715,239.785,239.71,239.76,405400000.0
2007-10-15 11:41:00,239.76,239.78,239.71,239.77,383600000.0
2007-10-15 11:42:00,239.77,239.825,239.765,239.805,323300000.0
2007-10-15 11:43:00,239.805,239.82,239.75,239.76,358400000.0
2007-10-15 11:44:00,239.77,239.8,239.75,239.79,412400000.0
2007-10-15 11:45:00,239.79,239.8,239.77,239.8,351400000.0
2007-10-15 11:46:00,239.8,239.82,239.78,239.82,328400000.0
2007-10-15 11:47:00,239.82,239.84,239.795,239.84,473799999.0
2007-10-15 11:48:00,239.84,239.93,239.84,239.87,615000000.0
2007-10-15 11:49:00,239.87,239.87,239.82,239.84,354000000.0
2007-10-15 11:50:00,239.83,239.9,239.83,239.85,585100000.0
2007-10-15 11:51:00,239.86,239.88,239.83,239.83,329300000.0
2007-10-15 11:52:00,239.83,239.9,239.805,239.86,658000000.0
2007-10-15 11:53:00,239.86,239.865,239.79,239.81,457600000.0
2007-10-15 11:54:00,239.81,239.85,239.79,239.83,529300000.0
2007-10-15 11:55:00,239.83,239.86,239.83,239.86,563200000.0
2007-10-15 11:56:00,239.85,239.94,239.85,239.93,613700000.0
2007-10-15 11:57:00,239.93,239.93,239.91,239.91,260000000.0
2007-10-15 11:58:00,239.91,239.94,239.9,239.935,295800000.0
2007-10-15 11:59:00,239.935,239.985,239.92,239.98,343600000.0
2007-10-15 12:00:00,239.985,240.0,239.95,239.97,924299997.0
2007-10-15 12:01:00,239.97,239.97,239.88,239.88,582000001.0
2007-10-15 12:02:00,239.88,240.0,239.88,239.935,566200000.0
2007-10-15 12:03:00,239.925,239.97,239.92,239.95,497100000.0
2007-10-15 12:04:00,239.95,240.025,239.95,239.975,587100000.0
2007-10-15 12:05:00,239.975,240.04,239.975,240.0,787700001.0
2007-10-15 12:06:00,240.0,240.005,239.965,239.98,702300000.0
2007-10-15 12:07:00,239.98,240.075,239.98,240.07,596300000.0
2007-10-15 12:08:00,240.07,240.165,240.02,240.165,929499999.0
2007-10-15 12:09:00,240.165,240.205,240.125,240.16,819299998.0
2007-10-15 12:10:00,240.16,240.3,240.16,240.215,777200001.0
2007-10-15 12:11:00,240.22,240.25,240.17,240.21,1138099997.0
2007-10-15 12:12:00,240.21,240.25,240.19,240.215,903199996.0
2007-10-15 12:13:00,240.215,240.23,240.11,240.125,842599999.0
2007-10-15 12:14:00,240.13,240.145,240.085,240.105,996699997.0
2007-10-15 12:15:00,240.105,240.115,240.08,240.115,557400000.0
2007-10-15 12:16:00,240.115,240.135,240.08,240.105,327500000.0
2007-10-15 12:17:00,240.105,240.145,240.1,240.135,544299992.0
2007-10-15 12:18:00,240.13,240.165,240.12,240.15,381500000.0
2007-10-15 12:19:00,240.15,240.175,240.135,240.145,187400000.0
2007-10-15 12:20:00,240.145,240.195,240.145,240.185,238600000.0
2007-10-15 12:21:00,240.185,240.185,240.14,240.155,263600000.0
2007-10-15 12:22:00,240.155,240.185,240.145,240.155,206000000.0
2007-10-15 12:23:00,240.155,240.165,240.11,240.12,563100000.0
2007-10-15 12:24:00,240.12,240.185,240.11,240.155,351100000.0
2007-10-15 12:25:00,240.17,240.185,240.145,240.185,240500000.0
2007-10-15 12:26:00,240.18,240.215,240.165,240.21,510300000.0
2007-10-15 12:27:00,240.215,240.215,240.18,240.185,168100000.0
2007-10-15 12:28:00,240.185,240.235,240.185,240.205,271400000.0
2007-10-15 12:29:00,240.205,240.24,240.18,240.24,235600000.0
2007-10-15 12:30:00,240.24,240.24,240.195,240.205,325600000.0
2007-10-15 12:31:00,240.21,240.23,240.185,240.19,307900000.0
2007-10-15 12:32:00,240.19,240.205,240.15,240.185,450700000.0
2007-10-15 12:33:00,240.18,240.205,240.17,240.195,369600000.0
2007-10-15 12:34:00,240.195,240.215,240.185,240.2,116000000.0
2007-10-15 12:35:00,240.185,240.205,240.165,240.185,369400000.0
2007-10-15 12:36:00,240.19,240.235,240.19,240.23,311400000.0
2007-10-15 12:37:00,240.23,240.275,240.23,240.275,208600000.0
2007-10-15 12:38:00,240.275,240.275,240.245,240.255,187000000.0
2007-10-15 12:39:00,240.255,240.34,240.22,240.23,347600000.0
2007-10-15 12:40:00,240.23,240.33,240.22,240.33,590000000.0
2007-10-15 12:41:00,240.33,240.335,240.165,240.17,395000000.0
2007-10-15 12:42:00,240.165,240.235,240.16,240.225,261000000.0
2007-10-15 12:43:00,240.22,240.245,240.215,240.245,154000000.0
2007-10-15 12:44:00,240.245,240.255,240.21,240.22,777599994.0
2007-10-15 12:45:00,240.225,240.275,240.22,240.275,330900004.0
2007-10-15 12:46:00,240.28,240.32,240.265,240.27,459000000.0
2007-10-15 12:47:00,240.28,240.285,240.25,240.275,267200000.0
2007-10-15 12:48:00,240.275,240.325,240.275,240.275,368600000.0
2007-10-15 12:49:00,240.275,240.295,240.26,240.28,404900000.0
2007-10-15 12:50:00,240.28,240.355,240.27,240.345,260400000.0
2007-10-15 12:51:00,240.345,240.355,240.335,240.34,321800000.0
2007-10-15 12:52:00,240.34,240.385,240.33,240.385,390700000.0
2007-10-15 12:53:00,240.385,240.395,240.35,240.36,285500000.0
2007-10-15 12:54:00,240.36,240.405,240.335,240.345,324900000.0
2007-10-15 12:55:00,240.35,240.36,240.29,240.3,272900000.0
2007-10-15 12:56:00,240.3,240.3,240.265,240.27,415700000.0
2007-10-15 12:57:00,240.275,240.325,240.26,240.31,329100000.0
2007-10-15 12:58:00,240.315,240.465,240.315,240.42,411200000.0
2007-10-15 12:59:00,240.425,240.675,240.42,240.665,457800000.0
2007-10-15 13:00:00,240.665,240.685,240.5,240.535,282787500.0
2007-10-15 13:01:00,240.535,240.535,240.475,240.5,348000000.0
2007-10-15 13:02:00,240.5,240.525,240.48,240.495,273200000.0
2007-10-15 13:03:00,240.495,240.555,240.475,240.545,457600000.0
2007-10-15 13:04:00,240.545,240.545,240.48,240.5,601300000.0
2007-10-15 13:05:00,240.505,240.51,240.48,240.5,519200000.0
2007-10-15 13:06:00,240.5,240.555,240.5,240.555,346500000.0
2007-10-15 13:07:00,240.555,240.565,240.535,240.54,323200000.0
2007-10-15 13:08:00,240.54,240.565,240.52,240.555,410500000.0
2007-10-15 13:09:00,240.56,240.565,240.525,240.535,362400000.0
2007-10-15 13:10:00,240.535,240.555,240.5,240.525,377200000.0
2007-10-15 13:11:00,240.52,240.525,240.48,240.485,318800000.0
2007-10-15 13:12:00,240.485,240.495,240.465,240.465,341900000.0
2007-10-15 13:13:00,240.465,240.505,240.45,240.505,254900000.0
2007-10-15 13:14:00,240.505,240.505,240.48,240.5,311200000.0
2007-10-15 13:15:00,240.5,240.515,240.45,240.47,235100000.0
2007-10-15 13:16:00,240.465,240.465,240.42,240.44,228600000.0
2007-10-15 13:17:00,240.44,240.465,240.42,240.425,300200000.0
2007-10-15 13:18:00,240.425,240.44,240.41,240.43,283200000.0
2007-10-15 13:19:00,240.43,240.485,240.405,240.455,312600000.0
2007-10-15 13:20:00,240.455,240.475,240.445,240.455,236500000.0
2007-10-15 13:21:00,240.46,240.46,240.395,240.4,273100000.0
2007-10-15 13:22:00,240.39,240.4,240.335,240.34,388000000.0
2007-10-15 13:23:00,240.345,240.39,240.34,240.37,802399997.0
2007-10-15 13:24:00,240.37,240.37,240.35,240.35,142000000.0
2007-10-15 13:25:00,240.35,240.385,240.335,240.355,365200000.0
2007-10-15 13:26:00,240.355,240.375,240.33,240.375,151800000.0
2007-10-15 13:27:00,240.375,240.405,240.36,240.385,280700000.0
2007-10-15 13:28:00,240.385,240.39,240.37,240.385,261600000.0
2007-10-15 13:29:00,240.38,240.385,240.32,240.325,657300002.0
2007-10-15 13:30:00,240.325,240.36,240.325,240.35,226400000.0
2007-10-15 13:31:00,240.35,240.36,240.345,240.345,221600000.0
2007-10-15 13:32:00,240.345,240.36,240.34,240.36,204400000.0
2007-10-15 13:33:00,240.36,240.36,240.36,240.36,142400000.0
2007-10-15 13:34:00,240.36,240.365,240.345,240.36,199000000.0
2007-10-15 13:35:00,240.36,240.36,240.29,240.31,391720400.0
2007-10-15 13:36:00,240.305,240.325,240.285,240.29,403100000.0
2007-10-15 13:37:00,240.29,240.36,240.29,240.34,237900000.0
2007-10-15 13:38:00,240.34,240.385,240.335,240.375,325200000.0
2007-10-15 13:39:00,240.375,240.405,240.345,240.345,622700004.0
2007-10-15 13:40:00,240.345,240.36,240.3,240.3,458100000.0
2007-10-15 13:41:00,240.3,240.34,240.3,240.32,460900000.0
2007-10-15 13:42:00,240.32,240.33,240.29,240.3,199600000.0
2007-10-15 13:43:00,240.3,240.325,240.275,240.305,178300000.0
2007-10-15 13:44:00,240.305,240.305,240.255,240.26,319700000.0
2007-10-15 13:45:00,240.255,240.29,240.18,240.18,469900000.0
2007-10-15 13:46:00,240.18,240.245,240.16,240.22,540800000.0
2007-10-15 13:47:00,240.22,240.23,240.18,240.22,422300000.0
2007-10-15 13:48:00,240.22,240.24,240.215,240.235,481200000.0
2007-10-15 13:49:00,240.24,240.24,240.205,240.22,344200000.0
2007-10-15 13:50:00,240.22,240.24,240.205,240.21,305600000.0
2007-10-15 13:51:00,240.21,240.26,240.205,240.245,284800000.0
2007-10-15 13:52:00,240.245,240.245,240.175,240.195,371600000.0
2007-10-15 13:53:00,240.195,240.21,240.155,240.19,314200000.0
2007-10-15 13:54:00,240.19,240.195,240.14,240.15,388900000.0
2007-10-15 13:55:00,240.145,240.195,240.135,240.15,469800000.0
2007-10-15 13:56:00,240.15,240.18,240.15,240.17,269300000.0
2007-10-15 13:57:00,240.17,240.18,240.15,240.175,242700000.0
2007-10-15 13:58:00,240.175,240.18,240.145,240.15,265800000.0
2007-10-15 13:59:00,240.15,240.16,240.13,240.13,500099999.0
2007-10-15 14:00:00,240.13,240.155,240.12,240.12,525300001.0
2007-10-15 14:01:00,240.12,240.15,240.115,240.15,472300000.0
2007-10-15 14:02:00,240.14,240.16,240.115,240.15,318700000.0
2007-10-15 14:03:00,240.16,240.16,240.13,240.14,327900000.0
2007-10-15 14:04:00,240.14,240.17,240.14,240.17,247200000.0
2007-10-15 14:05:00,240.17,240.18,240.155,240.17,299600000.0
2007-10-15 14:06:00,240.17,240.19,240.165,240.18,399200000.0
2007-10-15 14:07:00,240.18,240.18,240.15,240.16,458700000.0
2007-10-15 14:08:00,240.16,240.21,240.155,240.2,420600000.0
2007-10-15 14:09:00,240.2,240.2,240.17,240.17,302900000.0
2007-10-15 14:10:00,240.17,240.18,240.145,240.17,455600000.0
2007-10-15 14:11:00,240.17,240.19,240.16,240.19,313800000.0
2007-10-15 14:12:00,240.19,240.22,240.18,240.21,419200000.0
2007-10-15 14:13:00,240.21,240.3,240.21,240.29,431000000.0
2007-10-15 14:14:00,240.29,240.34,240.29,240.32,482400000.0
2007-10-15 14:15:00,240.32,240.36,240.32,240.35,357200000.0
2007-10-15 14:16:00,240.35,240.35,240.33,240.35,309600000.0
2007-10-15 14:17:00,240.35,240.36,240.3,240.35,541800000.0
2007-10-15 14:18:00,240.35,240.36,240.31,240.345,463600000.0
2007-10-15 14:19:00,240.345,240.385,240.3,240.38,383299999.0
2007-10-15 14:20:00,240.38,240.455,240.38,240.43,396300000.0
2007-10-15 14:21:00,240.43,240.455,240.415,240.435,422900000.0
2007-10-15 14:22:00,240.435,240.475,240.435,240.44,451300000.0
2007-10-15 14:23:00,240.44,240.47,240.44,240.45,270400000.0
2007-10-15 14:24:00,240.45,240.45,240.41,240.42,415100000.0
2007-10-15 14:25:00,240.42,240.44,240.37,240.425,346200000.0
2007-10-15 14:26:00,240.425,240.465,240.41,240.41,289000000.0
2007-10-15 14:27:00,240.41,240.415,240.315,240.32,466000001.0
2007-10-15 14:28:00,240.32,240.39,240.3,240.375,262000000.0
2007-10-15 14:29:00,240.375,240.4,240.37,240.39,308200000.0
2007-10-15 14:30:00,240.395,240.475,240.35,240.35,703035694.0
2007-10-15 14:31:00,240.35,240.41,240.35,240.35,310200000.0
2007-10-15 14:32:00,240.35,240.365,240.245,240.25,338300000.0
2007-10-15 14:33:00,240.25,240.28,240.24,240.28,428500000.0
2007-10-15 14:34:00,240.28,240.28,240.195,240.2,287900000.0
2007-10-15 14:35:00,240.2,240.255,240.2,240.24,293200000.0
2007-10-15 14:36:00,240.24,240.255,240.185,240.19,577600000.0
2007-10-15 14:37:00,240.19,240.195,240.12,240.12,878800002.0
2007-10-15 14:38:00,240.125,240.21,240.125,240.19,781499998.0
2007-10-15 14:39:00,240.19,240.205,240.165,240.18,382100000.0
2007-10-15 14:40:00,240.165,240.23,240.16,240.23,317800000.0
2007-10-15 14:41:00,240.23,240.27,240.23,240.26,250800000.0
2007-10-15 14:42:00,240.26,240.3,240.26,240.29,176700000.0
2007-10-15 14:43:00,240.29,240.315,240.265,240.3,474600000.0
2007-10-15 14:44:00,240.3,240.31,240.265,240.29,297800000.0
2007-10-15 14:45:00,240.29,240.32,240.245,240.265,388100000.0
2007-10-15 14:46:00,240.265,240.265,240.21,240.245,323200000.0
2007-10-15 14:47:00,240.245,240.245,240.15,240.155,373400000.0
2007-10-15 14:48:00,240.165,240.23,240.15,240.21,378000000.0
2007-10-15 14:49:00,240.205,240.21,240.14,240.16,388800000.0
2007-10-15 14:50:00,240.16,240.245,240.15,240.24,364100000.0
2007-10-15 14:51:00,240.24,240.34,240.24,240.33,537999999.0
2007-10-15 14:52:00,240.335,240.335,240.26,240.31,478100000.0
2007-10-15 14:53:00,240.31,240.395,240.31,240.33,450200000.0
2007-10-15 14:54:00,240.32,240.35,240.28,240.34,765100000.0
2007-10-15 14:55:00,240.34,240.4,240.33,240.39,621800000.0
2007-10-15 14:56:00,240.39,240.4,240.35,240.37,536600000.0
2007-10-15 14:57:00,240.37,240.415,240.35,240.41,436100000.0
2007-10-15 14:58:00,240.405,240.43,240.37,240.39,632100000.0
2007-10-15 14:59:00,240.39,240.435,240.39,240.41,558000000.0
2007-10-15 15:00:00,240.41,240.415,240.355,240.39,567300000.0
2007-10-15 15:01:00,240.39,240.4,240.355,240.39,392400000.0
2007-10-15 15:02:00,240.39,240.44,240.37,240.44,340700000.0
2007-10-15 15:03:00,240.44,240.46,240.4,240.42,494300000.0
2007-10-15 15:04:00,240.42,240.43,240.37,240.39,289100000.0
2007-10-15 15:05:00,240.39,240.43,240.37,240.39,308900000.0
2007-10-15 15:06:00,240.39,240.47,240.38,240.44,398800000.0
2007-10-15 15:07:00,240.44,240.48,240.44,240.465,297887500.0
2007-10-15 15:08:00,240.48,240.51,240.465,240.51,113737500.0
2007-10-15 15:09:00,240.51,240.54,240.475,240.51,107987500.0
2007-10-15 15:10:00,240.51,240.52,240.46,240.49,196887500.0
2007-10-15 15:11:00,240.49,240.505,240.46,240.475,473400000.0
2007-10-15 15:12:00,240.475,240.505,240.465,240.505,268100000.0
2007-10-15 15:13:00,240.505,240.565,240.5,240.535,359300000.0
2007-10-15 15:14:00,240.535,240.59,240.535,240.555,629900000.0
2007-10-15 15:15:00,240.555,240.565,240.515,240.555,443900000.0
2007-10-15 15:16:00,240.555,240.565,240.545,240.555,420700000.0
2007-10-15 15:17:00,240.555,240.555,240.495,240.545,656100000.0
2007-10-15 15:18:00,240.545,240.635,240.54,240.605,354500000.0
2007-10-15 15:19:00,240.605,240.615,240.55,240.605,338500000.0
2007-10-15 15:20:00,240.605,240.605,240.57,240.595,349000000.0
2007-10-15 15:21:00,240.6,240.62,240.585,240.615,316100000.0
2007-10-15 15:22:00,240.62,240.64,240.615,240.62,281300000.0
2007-10-15 15:23:00,240.62,240.65,240.62,240.645,250800000.0
2007-10-15 15:24:00,240.645,240.645,240.625,240.63,229900000.0
2007-10-15 15:25:00,240.63,240.63,240.61,240.63,200400000.0
2007-10-15 15:26:00,240.63,240.63,240.6,240.6,221800000.0
2007-10-15 15:27:00,240.6,240.625,240.59,240.62,236800000.0
2007-10-15 15:28:00,240.62,240.655,240.615,240.62,396800000.0
2007-10-15 15:29:00,240.62,240.63,240.6,240.61,358900000.0
2007-10-15 15:30:00,240.61,240.675,240.61,240.64,361400000.0
2007-10-15 15:31:00,240.64,240.645,240.6,240.615,419500000.0
2007-10-15 15:32:00,240.615,240.665,240.61,240.655,256900000.0
2007-10-15 15:33:00,240.655,240.655,240.62,240.625,414400000.0
2007-10-15 15:34:00,240.64,240.64,240.58,240.59,287400000.0
2007-10-15 15:35:00,240.59,240.665,240.59,240.655,309100000.0
2007-10-15 15:36:00,240.655,240.665,240.585,240.595,226400000.0
2007-10-15 15:37:00,240.595,240.595,240.555,240.585,303800000.0
2007-10-15 15:38:00,240.585,240.63,240.57,240.61,625500000.0
2007-10-15 15:39:00,240.61,240.635,240.595,240.605,325000000.0
2007-10-15 15:40:00,240.6,240.605,240.555,240.57,420300000.0
2007-10-15 15:41:00,240.575,240.615,240.555,240.605,334700000.0
2007-10-15 15:42:00,240.605,240.605,240.56,240.575,283200000.0
2007-10-15 15:43:00,240.575,240.605,240.56,240.565,304300000.0
2007-10-15 15:44:00,240.565,240.565,240.44,240.485,543900000.0
2007-10-15 15:45:00,240.485,240.525,240.355,240.38,389600000.0
2007-10-15 15:46:00,240.385,240.425,240.36,240.4,406100000.0
2007-10-15 15:47:00,240.4,240.415,240.31,240.37,562900000.0
2007-10-15 15:48:00,240.365,240.505,240.365,240.45,628800000.0
2007-10-15 15:49:00,240.45,240.475,240.435,240.455,683000000.0
2007-10-15 15:50:00,240.45,240.48,240.44,240.48,332100000.0
2007-10-15 15:51:00,240.49,240.49,240.415,240.445,405500000.0
2007-10-15 15:52:00,240.445,240.465,240.41,240.415,757200002.0
2007-10-15 15:53:00,240.415,240.455,240.39,240.41,363200000.0
2007-10-15 15:54:00,240.41,240.455,240.41,240.425,441700000.0
2007-10-15 15:55:00,240.425,240.435,240.35,240.385,414700000.0
2007-10-15 15:56:00,240.385,240.445,240.385,240.4,496100000.0
2007-10-15 15:57:00,240.4,240.505,240.37,240.475,373100000.0
2007-10-15 15:58:00,240.475,240.525,240.44,240.51,333000000.0
2007-10-15 15:59:00,240.51,240.545,240.475,240.475,308300000.0
2007-10-15 16:00:00,240.475,240.495,240.43,240.485,505199999.0
2007-10-15 16:01:00,240.485,240.505,240.46,240.475,1006800000.0
2007-10-15 16:02:00,240.475,240.515,240.435,240.465,265800000.0
2007-10-15 16:03:00,240.465,240.485,240.39,240.415,337200000.0
2007-10-15 16:04:00,240.415,240.435,240.395,240.405,414700000.0
2007-10-15 16:05:00,240.405,240.405,240.28,240.34,305900000.0
2007-10-15 16:06:00,240.335,240.36,240.32,240.34,554299999.0
2007-10-15 16:07:00,240.34,240.365,240.32,240.36,336800000.0
2007-10-15 16:08:00,240.36,240.37,240.34,240.36,210400000.0
2007-10-15 16:09:00,240.36,240.405,240.36,240.4,266400000.0
2007-10-15 16:10:00,240.4,240.415,240.375,240.38,365900000.0
2007-10-15 16:11:00,240.38,240.395,240.355,240.375,312800000.0
2007-10-15 16:12:00,240.375,240.385,240.34,240.35,213900000.0
2007-10-15 16:13:00,240.35,240.375,240.34,240.36,760899997.0
2007-10-15 16:14:00,240.36,240.38,240.33,240.38,396300000.0
2007-10-15 16:15:00,240.38,240.44,240.375,240.44,344199999.0
2007-10-15 16:16:00,240.44,240.48,240.405,240.48,243900000.0
2007-10-15 16:17:00,240.48,240.5,240.445,240.5,386300000.0
2007-10-15 16:18:00,240.5,240.535,240.47,240.5,356500000.0
2007-10-15 16:19:00,240.5,240.5,240.39,240.4,422200000.0
2007-10-15 16:20:00,240.395,240.455,240.395,240.445,381800000.0
2007-10-15 16:21:00,240.445,240.46,240.41,240.41,320200000.0
2007-10-15 16:22:00,240.41,240.445,240.31,240.36,492200000.0
2007-10-15 16:23:00,240.36,240.39,240.335,240.38,420100000.0
2007-10-15 16:24:00,240.38,240.41,240.37,240.37,404900000.0
2007-10-15 16:25:00,240.37,240.38,240.235,240.24,431100000.0
2007-10-15 16:26:00,240.24,240.32,240.23,240.29,451600000.0
2007-10-15 16:27:00,240.29,240.305,240.28,240.29,277100000.0
2007-10-15 16:28:00,240.29,240.33,240.29,240.33,409800000.0
2007-10-15 16:29:00,240.32,240.33,240.195,240.22,298400000.0
2007-10-15 16:30:00,240.22,240.23,240.16,240.2,491200000.0
2007-10-15 16:31:00,240.2,240.25,240.195,240.195,539900002.0
2007-10-15 16:32:00,240.19,240.2,240.145,240.18,390700000.0
2007-10-15 16:33:00,240.175,240.2,240.15,240.18,352400000.0
2007-10-15 16:34:00,240.18,240.24,240.17,240.23,328000000.0
2007-10-15 16:35:00,240.22,240.25,240.22,240.25,318400000.0
2007-10-15 16:36:00,240.25,240.25,240.185,240.22,352800000.0
2007-10-15 16:37:00,240.22,240.27,240.19,240.19,309600000.0
2007-10-15 16:38:00,240.19,240.22,240.12,240.14,322000000.0
2007-10-15 16:39:00,240.14,240.16,240.065,240.09,444800000.0
2007-10-15 16:40:00,240.09,240.11,240.07,240.09,323200000.0
2007-10-15 16:41:00,240.09,240.115,240.07,240.08,376300000.0
2007-10-15 16:42:00,240.08,240.1,240.065,240.09,359500000.0
2007-10-15 16:43:00,240.075,240.09,240.03,240.055,340700000.0
2007-10-15 16:44:00,240.055,240.095,240.015,240.02,221700000.0
2007-10-15 16:45:00,240.03,240.06,239.93,240.01,398200000.0
2007-10-15 16:46:00,240.01,240.04,239.99,240.02,351900000.0
2007-10-15 16:47:00,240.02,240.06,240.01,240.05,261500000.0
2007-10-15 16:48:00,240.05,240.095,240.02,240.075,388100000.0
2007-10-15 16:49:00,240.075,240.11,240.015,240.02,328500000.0
2007-10-15 16:50:00,240.015,240.03,239.945,239.965,341600000.0
2007-10-15 16:51:00,239.955,240.0,239.925,239.97,427300000.0
2007-10-15 16:52:00,239.955,239.96,239.88,239.88,377400000.0
2007-10-15 16:53:00,239.88,239.88,239.8,239.8,368400000.0
2007-10-15 16:54:00,239.8,239.835,239.775,239.83,497800000.0
2007-10-15 16:55:00,239.825,239.85,239.815,239.82,483300000.0
2007-10-15 16:56:00,239.82,239.85,239.81,239.84,394400000.0
2007-10-15 16:57:00,239.84,239.86,239.83,239.84,324800000.0
2007-10-15 16:58:00,239.84,239.85,239.8,239.85,321400000.0
2007-10-15 16:59:00,239.85,239.91,239.85,239.855,380600000.0
2007-10-15 17:00:00,239.855,239.91,239.83,239.85,471700000.0
2007-10-15 17:01:00,239.85,239.87,239.69,239.69,506700000.0
2007-10-15 17:02:00,239.69,239.7,239.64,239.65,480199999.0
2007-10-15 17:03:00,239.635,239.655,239.6,239.64,800900000.0
2007-10-15 17:04:00,239.65,239.65,239.495,239.535,579299998.0
2007-10-15 17:05:00,239.535,239.565,239.475,239.5,879900000.0
2007-10-15 17:06:00,239.49,239.51,239.335,239.36,877100003.0
2007-10-15 17:07:00,239.365,239.4,239.21,239.25,640099999.0
2007-10-15 17:08:00,239.25,239.335,239.185,239.33,715899999.0
2007-10-15 17:09:00,239.33,239.42,239.33,239.42,701800000.0
2007-10-15 17:10:00,239.42,239.515,239.385,239.485,634100000.0
2007-10-15 17:11:00,239.485,239.535,239.465,239.525,1047400001.0
2007-10-15 17:12:00,239.52,239.535,239.49,239.515,835099999.0
2007-10-15 17:13:00,239.51,239.55,239.49,239.52,579500000.0
2007-10-15 17:14:00,239.52,239.63,239.52,239.63,653000000.0
2007-10-15 17:15:00,239.63,239.665,239.57,239.64,489100000.0
2007-10-15 17:16:00,239.64,239.67,239.63,239.66,805600000.0
2007-10-15 17:17:00,239.66,239.68,239.64,239.67,395200000.0
2007-10-15 17:18:00,239.665,239.7,239.65,239.69,521200000.0
2007-10-15 17:19:00,239.69,239.69,239.62,239.63,439300000.0
2007-10-15 17:20:00,239.63,239.64,239.54,239.605,683300000.0
2007-10-15 17:21:00,239.605,239.63,239.54,239.575,862100002.0
2007-10-15 17:22:00,239.575,239.585,239.395,239.435,810700000.0
2007-10-15 17:23:00,239.435,239.47,239.4,239.46,542100000.0
2007-10-15 17:24:00,239.45,239.51,239.41,239.48,701199999.0
2007-10-15 17:25:00,239.48,239.48,239.31,239.31,640700000.0
2007-10-15 17:26:00,239.3,239.365,239.29,239.32,449400000.0
2007-10-15 17:27:00,239.34,239.44,239.3,239.44,561699999.0
2007-10-15 17:28:00,239.44,239.54,239.43,239.52,696000000.0
2007-10-15 17:29:00,239.54,239.61,239.52,239.6,603400000.0
2007-10-15 17:30:00,239.6,239.63,239.59,239.59,360000000.0
2007-10-15 17:31:00,239.59,239.59,239.4,239.43,1038899997.0
2007-10-15 17:32:00,239.42,239.43,239.375,239.41,862600000.0
2007-10-15 17:33:00,239.41,239.455,239.35,239.44,1100599998.0
2007-10-15 17:34:00,239.44,239.53,239.435,239.525,942700005.0
2007-10-15 17:35:00,239.525,239.56,239.49,239.5,301300000.0
2007-10-15 17:36:00,239.5,239.56,239.47,239.505,1182399997.0
2007-10-15 17:37:00,239.505,239.505,239.42,239.43,940200000.0
2007-10-15 17:38:00,239.425,239.54,239.425,239.54,484300000.0
2007-10-15 17:39:00,239.54,239.61,239.51,239.61,552800000.0
2007-10-15 17:40:00,239.61,239.615,239.55,239.61,536100000.0
2007-10-15 17:41:00,239.61,239.61,239.48,239.55,879600004.0
2007-10-15 17:42:00,239.55,239.575,239.51,239.535,813600000.0
2007-10-15 17:43:00,239.535,239.56,239.51,239.53,803900001.0
2007-10-15 17:44:00,239.53,239.6,239.53,239.58,575200000.0
2007-10-15 17:45:00,239.58,239.58,239.505,239.53,795200000.0
2007-10-15 17:46:00,239.53,239.59,239.52,239.57,757699999.0
2007-10-15 17:47:00,239.56,239.59,239.54,239.585,443200000.0
2007-10-15 17:48:00,239.57,239.595,239.55,239.56,728000000.0
2007-10-15 17:49:00,239.56,239.59,239.54,239.55,396500000.0
2007-10-15 17:50:00,239.55,239.58,239.54,239.55,393200000.0
2007-10-15 17:51:00,239.55,239.59,239.54,239.55,515800000.0
2007-10-15 17:52:00,239.545,239.63,239.54,239.625,712400000.0
2007-10-15 17:53:00,239.625,239.66,239.565,239.6,458100000.0
2007-10-15 17:54:00,239.6,239.6,239.54,239.545,354600000.0
2007-10-15 17:55:00,239.56,239.65,239.545,239.625,725899999.0
2007-10-15 17:56:00,239.63,239.63,239.555,239.57,624100000.0
2007-10-15 17:57:00,239.57,239.63,239.565,239.615,588500000.0
2007-10-15 17:58:00,239.615,239.65,239.605,239.64,584400000.0
2007-10-15 17:59:00,239.64,239.65,239.62,239.65,403600000.0
2007-10-15 18:00:00,239.65,239.65,239.57,239.59,516500000.0
2007-10-15 18:01:00,239.59,239.62,239.58,239.58,337200000.0
2007-10-15 18:02:00,239.58,239.58,239.54,239.55,495400000.0
2007-10-15 18:03:00,239.55,239.55,239.505,239.51,451800000.0
2007-10-15 18:04:00,239.51,239.52,239.415,239.42,427200000.0
2007-10-15 18:05:00,239.42,239.475,239.4,239.45,440800000.0
2007-10-15 18:06:00,239.46,239.5,239.45,239.49,348400000.0
2007-10-15 18:07:00,239.49,239.5,239.45,239.48,277200000.0
2007-10-15 18:08:00,239.49,239.54,239.49,239.52,314799997.0
2007-10-15 18:09:00,239.52,239.61,239.52,239.6,337100000.0
2007-10-15 18:10:00,239.6,239.6,239.575,239.575,462900000.0
2007-10-15 18:11:00,239.575,239.64,239.57,239.64,425600000.0
2007-10-15 18:12:00,239.64,239.65,239.565,239.565,455800000.0
2007-10-15 18:13:00,239.57,239.65,239.57,239.58,576800000.0
2007-10-15 18:14:00,239.58,239.62,239.58,239.62,394300000.0
2007-10-15 18:15:00,239.62,239.66,239.61,239.645,576500000.0
2007-10-15 18:16:00,239.65,239.68,239.64,239.65,402700000.0
2007-10-15 18:17:00,239.65,239.69,239.65,239.675,483999999.0
2007-10-15 18:18:00,239.675,239.71,239.67,239.685,564100002.0
2007-10-15 18:19:00,239.69,239.72,239.675,239.69,883500002.0
2007-10-15 18:20:00,239.695,239.7,239.665,239.665,297400000.0
2007-10-15 18:21:00,239.665,239.67,239.635,239.64,360500000.0
2007-10-15 18:22:00,239.64,239.65,239.62,239.625,253200000.0
2007-10-15 18:23:00,239.625,239.64,239.615,239.625,364800000.0
2007-10-15 18:24:00,239.625,239.635,239.6,239.605,475200000.0
2007-10-15 18:25:00,239.605,239.655,239.595,239.655,382800000.0
2007-10-15 18:26:00,239.655,239.67,239.64,239.65,321900000.0
2007-10-15 18:27:00,239.66,239.66,239.64,239.65,175200000.0
2007-10-15 18:28:00,239.65,239.65,239.58,239.58,303300000.0
2007-10-15 18:29:00,239.58,239.58,239.52,239.55,304000000.0
2007-10-15 18:30:00,239.54,239.54,239.46,239.46,299900000.0
2007-10-15 18:31:00,239.46,239.49,239.46,239.48,332500000.0
2007-10-15 18:32:00,239.48,239.48,239.445,239.46,271700000.0
2007-10-15 18:33:00,239.45,239.49,239.45,239.49,223400000.0
2007-10-15 18:34:00,239.49,239.53,239.48,239.51,275200000.0
2007-10-15 18:35:00,239.5,239.53,239.5,239.53,196000000.0
2007-10-15 18:36:00,239.52,239.53,239.51,239.51,150400000.0
2007-10-15 18:37:00,239.51,239.65,239.51,239.65,426300000.0
2007-10-15 18:38:00,239.65,239.66,239.635,239.65,341200000.0
2007-10-15 18:39:00,239.645,239.66,239.57,239.57,426900000.0
2007-10-15 18:40:00,239.57,239.61,239.51,239.51,348000000.0
2007-10-15 18:41:00,239.51,239.52,239.47,239.5,375400000.0
2007-10-15 18:42:00,239.5,239.52,239.45,239.5,348400000.0
2007-10-15 18:43:00,239.5,239.52,239.46,239.52,295200000.0
2007-10-15 18:44:00,239.52,239.52,239.44,239.51,402100000.0
2007-10-15 18:45:00,239.495,239.54,239.495,239.52,278000000.0
2007-10-15 18:46:00,239.52,239.55,239.5,239.53,394500000.0
2007-10-15 18:47:00,239.53,239.54,239.48,239.52,511200000.0
2007-10-15 18:48:00,239.52,239.52,239.46,239.5,648400000.0
2007-10-15 18:49:00,239.5,239.51,239.42,239.43,434100000.0
2007-10-15 18:50:00,239.43,239.46,239.4,239.46,336000000.0
2007-10-15 18:51:00,239.46,239.49,239.45,239.45,533500000.0
2007-10-15 18:52:00,239.455,239.54,239.455,239.53,575299998.0
2007-10-15 18:53:00,239.54,239.56,239.51,239.52,775000000.0
2007-10-15 18:54:00,239.52,239.53,239.51,239.53,249800000.0
2007-10-15 18:55:00,239.53,239.54,239.5,239.5,495100000.0
2007-10-15 18:56:00,239.51,239.54,239.5,239.515,485900000.0
2007-10-15 18:57:00,239.52,239.53,239.51,239.52,597400000.0
2007-10-15 18:58:00,239.52,239.52,239.49,239.5,328400000.0
2007-10-15 18:59:00,239.5,239.51,239.44,239.47,392000000.0
2007-10-15 19:00:00,239.47,239.525,239.45,239.5,990000009.0
2007-10-15 19:01:00,239.5,239.515,239.45,239.48,555300000.0
2007-10-15 19:02:00,239.475,239.51,239.45,239.47,490000000.0
2007-10-15 19:03:00,239.47,239.48,239.42,239.44,337200000.0
2007-10-15 19:04:00,239.44,239.46,239.4,239.44,421600000.0
2007-10-15 19:05:00,239.45,239.49,239.42,239.48,385600000.0
2007-10-15 19:06:00,239.48,239.48,239.44,239.46,293900000.0
2007-10-15 19:07:00,239.46,239.5,239.46,239.475,236800000.0
2007-10-15 19:08:00,239.475,239.49,239.455,239.47,392500000.0
2007-10-15 19:09:00,239.47,239.47,239.44,239.47,325400003.0
2007-10-15 19:10:00,239.47,239.5,239.4,239.41,446400000.0
2007-10-15 19:11:00,239.41,239.43,239.39,239.43,451000000.0
2007-10-15 19:12:00,239.42,239.45,239.41,239.44,288000000.0
2007-10-15 19:13:00,239.44,239.44,239.36,239.39,507199999.0
2007-10-15 19:14:00,239.39,239.45,239.36,239.44,811300000.0
2007-10-15 19:15:00,239.435,239.48,239.43,239.48,360700000.0
2007-10-15 19:16:00,239.48,239.51,239.47,239.505,290800000.0
2007-10-15 19:17:00,239.505,239.58,239.5,239.56,296800000.0
2007-10-15 19:18:00,239.56,239.58,239.52,239.565,419000000.0
2007-10-15 19:19:00,239.56,239.59,239.54,239.58,618700000.0
2007-10-15 19:20:00,239.58,239.59,239.56,239.57,402300000.0
2007-10-15 19:21:00,239.57,239.62,239.565,239.615,965400000.0
2007-10-15 19:22:00,239.615,239.64,239.59,239.615,343200000.0
2007-10-15 19:23:00,239.615,239.63,239.6,239.61,484800000.0
2007-10-15 19:24:00,239.61,239.61,239.56,239.58,276800000.0
2007-10-15 19:25:00,239.58,239.59,239.53,239.53,365000000.0
2007-10-15 19:26:00,239.52,239.53,239.49,239.5,794800000.0
2007-10-15 19:27:00,239.5,239.57,239.5,239.57,584000000.0
2007-10-15 19:28:00,239.58,239.59,239.54,239.58,393800000.0
2007-10-15 19:29:00,239.58,239.625,239.57,239.605,607199999.0
2007-10-15 19:30:00,239.605,239.705,239.605,239.7,395300000.0
2007-10-15 19:31:00,239.7,239.72,239.68,239.68,491400000.0
2007-10-15 19:32:00,239.68,239.69,239.65,239.67,240800000.0
2007-10-15 19:33:00,239.67,239.69,239.67,239.69,370800000.0
2007-10-15 19:34:00,239.69,239.69,239.65,239.655,504400000.0
2007-10-15 19:35:00,239.655,239.655,239.635,239.65,137200000.0
2007-10-15 19:36:00,239.65,239.68,239.625,239.67,327400000.0
2007-10-15 19:37:00,239.67,239.705,239.66,239.69,738899998.0
2007-10-15 19:38:00,239.685,239.705,239.685,239.695,243200000.0
2007-10-15 19:39:00,239.69,239.71,239.67,239.695,341600000.0
2007-10-15 19:40:00,239.695,239.7,239.675,239.68,96000000.0
2007-10-15 19:41:00,239.68,239.68,239.645,239.665,40800000.0
2007-10-15 19:42:00,239.665,239.675,239.625,239.64,211200000.0
2007-10-15 19:43:00,239.635,239.64,239.61,239.61,93700000.0
2007-10-15 19:44:00,239.61,239.64,239.535,239.545,358700000.0
2007-10-15 19:45:00,239.55,239.57,239.525,239.565,144800000.0
2007-10-15 19:46:00,239.565,239.625,239.565,239.62,220800000.0
2007-10-15 19:47:00,239.62,239.62,239.56,239.57,837900000.0
2007-10-15 19:48:00,239.575,239.58,239.545,239.55,426900000.0
2007-10-15 19:49:00,239.55,239.585,239.55,239.57,477600000.0
2007-10-15 19:50:00,239.57,239.58,239.55,239.56,604000000.0
2007-10-15 19:51:00,239.56,239.58,239.52,239.54,339200000.0
2007-10-15 19:52:00,239.54,239.605,239.54,239.58,515200000.0
2007-10-15 19:53:00,239.58,239.585,239.55,239.57,152000000.0
2007-10-15 19:54:00,239.57,239.58,239.55,239.55,179700000.0
2007-10-15 19:55:00,239.55,239.58,239.55,239.56,159600000.0
2007-10-15 19:56:00,239.56,239.565,239.5,239.51,584000000.0
2007-10-15 19:57:00,239.51,239.545,239.51,239.52,729999999.0
2007-10-15 19:58:00,239.525,239.53,239.505,239.53,456900000.0
2007-10-15 19:59:00,239.53,239.555,239.51,239.525,477699999.0
2007-10-15 20:00:00,239.53,239.53,239.5,239.51,808900005.0
2007-10-15 20:01:00,239.51,239.53,239.485,239.49,532800000.0
2007-10-15 20:02:00,239.485,239.51,239.48,239.485,108800000.0
2007-10-15 20:03:00,239.485,239.5,239.48,239.49,158100000.0
2007-10-15 20:04:00,239.485,239.49,239.48,239.48,73600000.0
2007-10-15 20:05:00,239.48,239.495,239.47,239.48,450800000.0
2007-10-15 20:06:00,239.48,239.48,239.445,239.465,198000000.0
2007-10-15 20:07:00,239.465,239.465,239.42,239.46,526000000.0
2007-10-15 20:08:00,239.46,239.46,239.345,239.355,582100000.0
2007-10-15 20:09:00,239.35,239.365,239.225,239.225,959299999.0
2007-10-15 20:10:00,239.225,239.25,239.185,239.22,447300000.0
2007-10-15 20:11:00,239.22,239.26,239.205,239.245,418000000.0
2007-10-15 20:12:00,239.245,239.265,239.19,239.19,357200000.0
2007-10-15 20:13:00,239.19,239.23,239.19,239.215,701700000.0
2007-10-15 20:14:00,239.215,239.235,239.195,239.21,479900000.0
2007-10-15 20:15:00,239.21,239.23,239.18,239.18,527300000.0
2007-10-15 20:16:00,239.18,239.24,239.18,239.23,565700000.0
2007-10-15 20:17:00,239.23,239.335,239.22,239.33,470400000.0
2007-10-15 20:18:00,239.33,239.4,239.31,239.39,428400000.0
2007-10-15 20:19:00,239.39,239.4,239.38,239.39,597100000.0
2007-10-15 20:20:00,239.39,239.41,239.37,239.38,264200000.0
2007-10-15 20:21:00,239.37,239.4,239.35,239.37,352600000.0
2007-10-15 20:22:00,239.37,239.38,239.35,239.35,523900000.0
2007-10-15 20:23:00,239.35,239.37,239.33,239.33,423000000.0
2007-10-15 20:24:00,239.335,239.35,239.3,239.31,483700000.0
2007-10-15 20:25:00,239.31,239.34,239.285,239.3,241700000.0
2007-10-15 20:26:00,239.295,239.31,239.28,239.31,221200000.0
2007-10-15 20:27:00,239.31,239.37,239.31,239.37,296400000.0
2007-10-15 20:28:00,239.37,239.42,239.35,239.395,520700000.0
2007-10-15 20:29:00,239.395,239.41,239.375,239.4,356500000.0
2007-10-15 20:30:00,239.4,239.435,239.36,239.37,758500001.0
2007-10-15 20:31:00,239.37,239.38,239.36,239.36,161600000.0
2007-10-15 20:32:00,239.36,239.405,239.36,239.37,788000000.0
2007-10-15 20:33:00,239.37,239.41,239.36,239.385,709200000.0
2007-10-15 20:34:00,239.39,239.41,239.36,239.375,837900003.0
2007-10-15 20:35:00,239.375,239.375,239.34,239.37,223200000.0
2007-10-15 20:36:00,239.37,239.37,239.345,239.365,648400000.0
2007-10-15 20:37:00,239.37,239.4,239.37,239.4,261200000.0
2007-10-15 20:38:00,239.395,239.42,239.325,239.33,485400000.0
2007-10-15 20:39:00,239.33,239.39,239.315,239.39,195900000.0
2007-10-15 20:40:00,239.39,239.39,239.36,239.37,348000000.0
2007-10-15 20:41:00,239.37,239.37,239.35,239.36,285100000.0
2007-10-15 20:42:00,239.37,239.4,239.35,239.38,312000000.0
2007-10-15 20:43:00,239.38,239.38,239.36,239.37,228800000.0
2007-10-15 20:44:00,239.37,239.39,239.37,239.39,290600000.0
2007-10-15 20:45:00,239.39,239.47,239.39,239.44,391600000.0
2007-10-15 20:46:00,239.45,239.455,239.42,239.445,375200000.0
2007-10-15 20:47:00,239.445,239.465,239.405,239.405,569200000.0
2007-10-15 20:48:00,239.405,239.44,239.395,239.44,498400000.0
2007-10-15 20:49:00,239.44,239.44,239.395,239.4,353600000.0
2007-10-15 20:50:00,239.4,239.42,239.39,239.415,735900003.0
2007-10-15 20:51:00,239.415,239.425,239.405,239.42,346200000.0
2007-10-15 20:52:00,239.425,239.43,239.42,239.425,133600000.0
2007-10-15 20:53:00,239.425,239.435,239.41,239.415,350900003.0
2007-10-15 20:54:00,239.415,239.42,239.375,239.375,494900000.0
2007-10-15 20:55:00,239.375,239.38,239.37,239.38,186300000.0
2007-10-15 20:56:00,239.38,239.38,239.35,239.35,294000000.0
2007-10-15 20:57:00,239.35,239.355,239.3,239.3,426000000.0
2007-10-15 20:58:00,239.295,239.31,239.29,239.31,318000000.0
2007-10-15 20:59:00,239.315,239.35,239.305,239.35,457400000.0
2007-10-15 21:00:00,239.35,239.375,239.34,239.37,179600000.0
2007-10-15 21:01:00,239.37,239.395,239.37,239.39,292100000.0
2007-10-15 21:02:00,239.39,239.47,239.39,239.46,454100000.0
2007-10-15 21:03:00,239.46,239.625,239.46,239.61,673999999.0
2007-10-15 21:04:00,239.61,239.61,239.525,239.535,513000000.0
2007-10-15 21:05:00,239.54,239.6,239.535,239.57,452300000.0
2007-10-15 21:06:00,239.57,239.575,239.53,239.545,507800000.0
2007-10-15 21:07:00,239.545,239.55,239.495,239.53,217600000.0
2007-10-15 21:08:00,239.53,239.57,239.52,239.55,350800000.0
2007-10-15 21:09:00,239.55,239.555,239.53,239.535,441300000.0
2007-10-15 21:10:00,239.535,239.58,239.53,239.575,279600000.0
2007-10-15 21:11:00,239.575,239.595,239.49,239.49,544800000.0
2007-10-15 21:12:00,239.49,239.52,239.47,239.48,328300000.0
2007-10-15 21:13:00,239.48,239.5,239.48,239.49,294800000.0
2007-10-15 21:14:00,239.5,239.5,239.375,239.375,840700000.0
2007-10-15 21:15:00,239.38,239.415,239.38,239.41,539199999.0
2007-10-15 21:16:00,239.41,239.41,239.36,239.375,1345000002.0
2007-10-15 21:17:00,239.375,239.415,239.35,239.395,649500001.0
2007-10-15 21:18:00,239.39,239.42,239.375,239.415,395999999.0
2007-10-15 21:19:00,239.415,239.415,239.37,239.385,508800000.0
2007-10-15 21:20:00,239.385,239.42,239.355,239.405,356000000.0
2007-10-15 21:21:00,239.405,239.405,239.36,239.375,324900000.0
2007-10-15 21:22:00,239.37,239.375,239.285,239.32,572100000.0
2007-10-15 21:23:00,239.32,239.34,239.31,239.31,288300000.0
2007-10-15 21:24:00,239.31,239.32,239.26,239.27,446400000.0
2007-10-15 21:25:00,239.27,239.29,239.24,239.28,649500000.0
2007-10-15 21:26:00,239.28,239.29,239.26,239.29,724400000.0
2007-10-15 21:27:00,239.29,239.29,239.25,239.255,448000000.0
2007-10-15 21:28:00,239.255,239.265,239.23,239.265,358600000.0
2007-10-15 21:29:00,239.265,239.375,239.25,239.36,630900000.0
2007-10-15 21:30:00,239.36,239.37,239.335,239.37,707500000.0
2007-10-15 21:31:00,239.37,239.395,239.33,239.33,837400003.0
2007-10-15 21:32:00,239.33,239.37,239.325,239.37,224800000.0
2007-10-15 21:33:00,239.37,239.37,239.275,239.275,268600000.0
2007-10-15 21:34:00,239.29,239.325,239.275,239.3,530100000.0
2007-10-15 21:35:00,239.3,239.305,239.23,239.27,538000000.0
2007-10-15 21:36:00,239.27,239.3,239.24,239.29,303200000.0
2007-10-15 21:37:00,239.29,239.29,239.26,239.28,223800000.0
2007-10-15 21:38:00,239.28,239.335,239.275,239.335,539900000.0
2007-10-15 21:39:00,239.335,239.355,239.3,239.305,365600000.0
2007-10-15 21:40:00,239.305,239.31,239.24,239.28,477600000.0
2007-10-15 21:41:00,239.28,239.325,239.27,239.305,490000000.0
2007-10-15 21:42:00,239.31,239.36,239.305,239.31,265300000.0
2007-10-15 21:43:00,239.31,239.375,239.3,239.355,532300000.0
2007-10-15 21:44:00,239.345,239.4,239.345,239.4,417000000.0
2007-10-15 21:45:00,239.405,239.47,239.39,239.465,427400001.0
2007-10-15 21:46:00,239.47,239.53,239.465,239.53,442099999.0
2007-10-15 21:47:00,239.53,239.625,239.525,239.6,331200000.0
2007-10-15 21:48:00,239.6,239.65,239.5,239.6,420800000.0
2007-10-15 21:49:00,239.6,239.6,239.51,239.52,303200000.0
2007-10-15 21:50:00,239.52,239.525,239.48,239.505,228800000.0
2007-10-15 21:51:00,239.505,239.505,239.44,239.47,401200000.0
2007-10-15 21:52:00,239.47,239.5,239.465,239.47,290100000.0
2007-10-15 21:53:00,239.47,239.475,239.41,239.41,235600000.0
2007-10-15 21:54:00,239.41,239.43,239.37,239.395,324300000.0
2007-10-15 21:55:00,239.4,239.445,239.395,239.44,362000000.0
2007-10-15 21:56:00,239.44,239.475,239.395,239.41,753000010.0
2007-10-15 21:57:00,239.41,239.425,239.41,239.425,114000000.0
2007-10-15 21:58:00,239.425,239.445,239.415,239.43,425200000.0
2007-10-15 21:59:00,239.43,239.61,239.43,239.605,406800000.0
2007-10-15 22:00:00,239.605,239.625,239.55,239.555,257600000.0
2007-10-15 22:01:00,239.555,239.555,239.47,239.47,286200000.0
2007-10-15 22:02:00,239.47,239.495,239.44,239.495,300800000.0
2007-10-15 22:03:00,239.495,239.535,239.475,239.535,320000000.0
2007-10-15 22:04:00,239.535,239.545,239.535,239.54,389600000.0
2007-10-15 22:05:00,239.54,239.55,239.53,239.53,354000000.0
2007-10-15 22:06:00,239.53,239.535,239.51,239.51,197200000.0
2007-10-15 22:07:00,239.51,239.535,239.51,239.53,402900000.0
2007-10-15 22:08:00,239.53,239.54,239.52,239.54,127200000.0
2007-10-15 22:09:00,239.54,239.59,239.525,239.59,316500000.0
2007-10-15 22:10:00,239.6,239.725,239.58,239.725,421600000.0
2007-10-15 22:11:00,239.725,239.74,239.68,239.7,288000000.0
2007-10-15 22:12:00,239.7,239.71,239.68,239.7,433900000.0
2007-10-15 22:13:00,239.7,239.705,239.63,239.64,496800000.0
2007-10-15 22:14:00,239.64,239.71,239.63,239.69,328200000.0
2007-10-15 22:15:00,239.69,239.695,239.685,239.695,122000000.0
2007-10-15 22:16:00,239.695,239.695,239.675,239.685,83300000.0
2007-10-15 22:17:00,239.685,239.745,239.685,239.73,422800000.0
2007-10-15 22:18:00,239.73,239.75,239.73,239.74,164000000.0
2007-10-15 22:19:00,239.73,239.74,239.72,239.73,275600000.0
2007-10-15 22:20:00,239.73,239.83,239.73,239.83,502800000.0
2007-10-15 22:21:00,239.83,239.845,239.8,239.8,262400000.0
2007-10-15 22:22:00,239.815,239.83,239.78,239.78,585200000.0
2007-10-15 22:23:00,239.78,239.8,239.755,239.79,732399999.0
2007-10-15 22:24:00,239.795,239.805,239.775,239.785,321200000.0
2007-10-15 22:25:00,239.785,239.785,239.77,239.78,171000000.0
2007-10-15 22:26:00,239.775,239.83,239.775,239.83,350300000.0
2007-10-15 22:27:00,239.83,239.87,239.82,239.85,785500000.0
2007-10-15 22:28:00,239.85,239.915,239.84,239.88,649299999.0
2007-10-15 22:29:00,239.9,239.91,239.85,239.86,489600000.0
2007-10-15 22:30:00,239.855,239.91,239.855,239.91,340099999.0
2007-10-15 22:31:00,239.91,239.92,239.85,239.85,305500000.0
2007-10-15 22:32:00,239.855,239.87,239.845,239.85,470500000.0
2007-10-15 22:33:00,239.85,239.86,239.805,239.82,356500000.0
2007-10-15 22:34:00,239.83,239.83,239.815,239.83,373300000.0
2007-10-15 22:35:00,239.83,239.84,239.815,239.83,95200000.0
2007-10-15 22:36:00,239.83,239.84,239.81,239.84,216000000.0
2007-10-15 22:37:00,239.84,239.84,239.8,239.82,178000000.0
2007-10-15 22:38:00,239.82,239.84,239.81,239.84,311800000.0
2007-10-15 22:39:00,239.84,239.94,239.83,239.835,574500000.0
2007-10-15 22:40:00,239.835,239.835,239.77,239.79,696700006.0
2007-10-15 22:41:00,239.79,239.805,239.755,239.785,344100000.0
2007-10-15 22:42:00,239.785,239.795,239.745,239.76,365299999.0
2007-10-15 22:43:00,239.76,239.77,239.755,239.77,83100000.0
2007-10-15 22:44:00,239.77,239.785,239.77,239.77,119800000.0
2007-10-15 22:45:00,239.76,239.805,239.76,239.775,220400000.0
2007-10-15 22:46:00,239.775,239.8,239.755,239.79,225500000.0
2007-10-15 22:47:00,239.79,239.8,239.78,239.78,388100000.0
2007-10-15 22:48:00,239.78,239.785,239.77,239.785,84800000.0
2007-10-15 22:49:00,239.785,239.79,239.775,239.78,82400000.0
2007-10-15 22:50:00,239.78,239.79,239.76,239.77,227600000.0
2007-10-15 22:51:00,239.77,239.8,239.74,239.76,253400000.0
2007-10-15 22:52:00,239.745,239.77,239.745,239.76,147300000.0
2007-10-15 22:53:00,239.76,239.79,239.75,239.79,254100000.0
2007-10-15 22:54:00,239.79,239.79,239.765,239.775,492100000.0
2007-10-15 22:55:00,239.775,239.805,239.775,239.805,196000000.0
2007-10-15 22:56:00,239.805,239.82,239.74,239.77,706500000.0
2007-10-15 22:57:00,239.77,239.77,239.75,239.765,361200000.0
2007-10-15 22:58:00,239.765,239.775,239.735,239.775,207800000.0
2007-10-15 22:59:00,239.775,239.8,239.73,239.8,278200000.0
2007-10-15 23:00:00,239.79,239.95,239.72,239.82,150400000.0
2007-10-15 23:01:00,239.82,239.82,239.71,239.71,144200000.0
2007-10-15 23:02:00,239.73,239.74,239.73,239.73,136100000.0
2007-10-15 23:03:00,239.73,239.73,239.68,239.7,140400000.0
2007-10-15 23:04:00,239.7,239.7,239.69,239.7,139900000.0
2007-10-15 23:05:00,239.7,239.73,239.7,239.71,522400000.0
2007-10-15 23:06:00,239.71,239.71,239.67,239.69,540300000.0
2007-10-15 23:07:00,239.69,239.71,239.68,239.705,322200000.0
2007-10-15 23:08:00,239.705,239.73,239.705,239.71,287000000.0
2007-10-15 23:09:00,239.71,239.73,239.69,239.715,220400000.0
2007-10-15 23:10:00,239.715,239.76,239.715,239.74,258700000.0
2007-10-15 23:11:00,239.74,239.775,239.735,239.745,121300000.0
2007-10-15 23:12:00,239.745,239.745,239.71,239.745,105900000.0
2007-10-15 23:13:00,239.745,239.745,239.73,239.745,72000000.0
2007-10-15 23:14:00,239.73,239.745,239.73,239.73,60000000.0
2007-10-15 23:15:00,239.73,239.745,239.69,239.715,58300000.0
2007-10-15 23:16:00,239.715,239.755,239.705,239.705,124000000.0
2007-10-15 23:17:00,239.705,239.715,239.665,239.705,110600000.0
2007-10-15 23:18:00,239.705,239.745,239.7,239.725,147100000.0
2007-10-15 23:19:00,239.725,239.74,239.705,239.725,202700000.0
2007-10-15 23:20:00,239.725,239.735,239.72,239.735,66100000.0
2007-10-15 23:21:00,239.735,239.745,239.71,239.71,213000000.0
2007-10-15 23:22:00,239.715,239.715,239.69,239.69,140800000.0
2007-10-15 23:23:00,239.69,239.75,239.69,239.74,112700000.0
2007-10-15 23:24:00,239.74,239.75,239.7,239.71,40800000.0
2007-10-15 23:25:00,239.72,239.76,239.72,239.76,140000000.0
2007-10-15 23:26:00,239.755,239.805,239.755,239.79,213500000.0
2007-10-15 23:27:00,239.79,239.81,239.77,239.79,359400000.0
2007-10-15 23:28:00,239.79,239.8,239.77,239.775,102400000.0
2007-10-15 23:29:00,239.775,239.82,239.775,239.82,220500000.0
2007-10-15 23:30:00,239.82,239.875,239.82,239.835,241200000.0
2007-10-15 23:31:00,239.835,239.84,239.82,239.83,205999999.0
2007-10-15 23:32:00,239.835,239.845,239.795,239.815,294100000.0
2007-10-15 23:33:00,239.815,239.815,239.765,239.765,162400000.0
2007-10-15 23:34:00,239.765,239.795,239.68,239.795,317200000.0
2007-10-15 23:35:00,239.775,239.795,239.74,239.775,178000000.0
2007-10-15 23:36:00,239.775,239.775,239.75,239.75,60800000.0
2007-10-15 23:37:00,239.695,239.76,239.695,239.755,118200000.0
2007-10-15 23:38:00,239.75,239.765,239.75,239.765,110800000.0
2007-10-15 23:39:00,239.765,239.765,239.76,239.76,56300000.0
2007-10-15 23:40:00,239.76,239.8,239.76,239.79,139100000.0
2007-10-15 23:41:00,239.79,239.835,239.78,239.835,104400000.0
2007-10-15 23:42:00,239.835,239.835,239.78,239.81,120500000.0
2007-10-15 23:43:00,239.8,239.81,239.77,239.78,103600000.0
2007-10-15 23:44:00,239.78,239.845,239.78,239.835,101200000.0
2007-10-15 23:45:00,239.835,239.855,239.825,239.83,169800000.0
2007-10-15 23:46:00,239.83,239.845,239.83,239.835,135900000.0
2007-10-15 23:47:00,239.835,239.835,239.815,239.825,73300000.0
2007-10-15 23:48:00,239.825,239.835,239.825,239.825,136500000.0
2007-10-15 23:49:00,239.825,239.825,239.825,239.825,68000000.0
2007-10-15 23:50:00,239.825,239.825,239.805,239.815,102000000.0
2007-10-15 23:51:00,239.815,239.86,239.805,239.85,228400000.0
2007-10-15 23:52:00,239.85,239.925,239.84,239.915,248400000.0
2007-10-15 23:53:00,239.915,239.925,239.815,239.845,219200000.0
2007-10-15 23:54:00,239.86,239.885,239.835,239.865,270500000.0
2007-10-15 23:55:00,239.865,239.885,239.845,239.885,89600000.0
2007-10-15 23:56:00,239.885,239.885,239.84,239.885,133200000.0
2007-10-15 23:57:00,239.885,239.885,239.855,239.875,108800000.0
2007-10-15 23:58:00,239.875,239.905,239.86,239.895,140400000.0
2007-10-15 23:59:00,239.895,239.895,239.85,239.86,131300000.0
2007-10-16 00:00:00,239.86,239.86,239.84,239.855,94400000.0
2007-10-16 00:01:00,239.855,239.865,239.8,239.805,243600000.0
2007-10-16 00:02:00,239.805,239.82,239.79,239.81,114800000.0
2007-10-16 00:03:00,239.81,239.83,239.81,239.81,66800000.0
2007-10-16 00:04:00,239.81,239.825,239.805,239.82,137600000.0
2007-10-16 00:05:00,239.82,239.835,239.815,239.815,297799998.0
2007-10-16 00:06:00,239.815,239.82,239.805,239.805,81200000.0
2007-10-16 00:07:00,239.805,239.805,239.72,239.72,347600003.0
2007-10-16 00:08:00,239.72,239.75,239.61,239.63,286000000.0
2007-10-16 00:09:00,239.63,239.645,239.6,239.615,409400012.0
2007-10-16 00:10:00,239.615,239.615,239.6,239.61,111999999.0
2007-10-16 00:11:00,239.61,239.61,239.555,239.575,281700000.0
2007-10-16 00:12:00,239.575,239.6,239.57,239.58,203500000.0
2007-10-16 00:13:00,239.58,239.62,239.58,239.6,112200000.0
2007-10-16 00:14:00,239.6,239.62,239.58,239.6,150800000.0
2007-10-16 00:15:00,239.58,239.6,239.56,239.57,96500000.0
2007-10-16 00:16:00,239.59,239.7,239.59,239.66,334000000.0
2007-10-16 00:17:00,239.66,239.66,239.62,239.62,96800000.0
2007-10-16 00:18:00,239.62,239.64,239.6,239.62,252900000.0
2007-10-16 00:19:00,239.62,239.62,239.59,239.6,372000000.0
2007-10-16 00:20:00,239.6,239.6,239.56,239.57,444800000.0
2007-10-16 00:21:00,239.57,239.64,239.57,239.64,244000000.0
2007-10-16 00:22:00,239.65,239.66,239.59,239.62,275500000.0
2007-10-16 00:23:00,239.615,239.63,239.615,239.63,343600000.0
2007-10-16 00:24:00,239.63,239.65,239.62,239.65,93600000.0
2007-10-16 00:25:00,239.65,239.65,239.63,239.64,139300000.0
2007-10-16 00:26:00,239.64,239.64,239.605,239.605,65600000.0
2007-10-16 00:27:00,239.605,239.65,239.595,239.595,31300000.0
2007-10-16 00:28:00,239.605,239.66,239.605,239.66,90500000.0
2007-10-16 00:29:00,239.66,239.66,239.63,239.64,117600000.0
2007-10-16 00:30:00,239.64,239.65,239.63,239.65,132000000.0
2007-10-16 00:31:00,239.65,239.65,239.615,239.64,96000000.0
2007-10-16 00:32:00,239.64,239.65,239.63,239.65,114900000.0
2007-10-16 00:33:00,239.65,239.65,239.62,239.65,226800000.0
2007-10-16 00:34:00,239.65,239.66,239.615,239.615,44000000.0
2007-10-16 00:35:00,239.615,239.66,239.615,239.615,37600000.0
2007-10-16 00:36:00,239.615,239.66,239.615,239.66,46400000.0
2007-10-16 00:37:00,239.66,239.67,239.65,239.67,119200000.0
2007-10-16 00:38:00,239.67,239.67,239.64,239.66,96700000.0
2007-10-16 00:39:00,239.64,239.66,239.635,239.65,101300000.0
2007-10-16 00:40:00,239.65,239.7,239.65,239.69,260400000.0
2007-10-16 00:41:00,239.69,239.71,239.68,239.71,76800000.0
2007-10-16 00:42:00,239.71,239.71,239.7,239.7,119900000.0
2007-10-16 00:43:00,239.7,239.72,239.7,239.715,283700000.0
2007-10-16 00:44:00,239.715,239.75,239.715,239.75,374000000.0
2007-10-16 00:45:00,239.75,239.76,239.72,239.74,419200000.0
2007-10-16 00:46:00,239.75,239.815,239.705,239.74,761000000.0
2007-10-16 00:47:00,239.74,239.75,239.73,239.73,455600000.0
2007-10-16 00:48:00,239.73,239.76,239.65,239.66,543500000.0
2007-10-16 00:49:00,239.66,239.66,239.62,239.65,179900000.0
2007-10-16 00:50:00,239.65,239.65,239.63,239.635,86900000.0
2007-10-16 00:51:00,239.635,239.69,239.595,239.69,386900000.0
2007-10-16 00:52:00,239.69,239.71,239.62,239.62,747900000.0
2007-10-16 00:53:00,239.62,239.63,239.61,239.62,182100000.0
2007-10-16 00:54:00,239.62,239.62,239.61,239.62,71300000.0
2007-10-16 00:55:00,239.62,239.64,239.62,239.62,852100000.0
2007-10-16 00:56:00,239.62,239.635,239.62,239.62,267600000.0
2007-10-16 00:57:00,239.62,239.635,239.61,239.62,75200000.0
2007-10-16 00:58:00,239.62,239.625,239.62,239.62,84500000.0
2007-10-16 00:59:00,239.62,239.64,239.61,239.61,118400000.0
2007-10-16 01:00:00,239.61,239.62,239.54,239.62,110300000.0
2007-10-16 01:01:00,239.625,239.68,239.6,239.635,363300000.0
2007-10-16 01:02:00,239.64,239.74,239.62,239.71,515800000.0
2007-10-16 01:03:00,239.71,239.765,239.71,239.76,419900001.0
2007-10-16 01:04:00,239.76,239.775,239.75,239.76,272800000.0
2007-10-16 01:05:00,239.76,239.845,239.75,239.76,416800000.0
2007-10-16 01:06:00,239.76,239.78,239.76,239.78,143200000.0
2007-10-16 01:07:00,239.78,239.82,239.765,239.81,292200000.0
2007-10-16 01:08:00,239.81,239.875,239.8,239.845,477200000.0
2007-10-16 01:09:00,239.845,239.875,239.825,239.865,300700000.0
2007-10-16 01:10:00,239.865,239.875,239.785,239.795,214400000.0
2007-10-16 01:11:00,239.795,239.795,239.73,239.73,399600000.0
2007-10-16 01:12:00,239.73,239.735,239.705,239.735,471200000.0
2007-10-16 01:13:00,239.735,239.775,239.735,239.76,197500000.0
2007-10-16 01:14:00,239.77,239.83,239.75,239.825,441600000.0
2007-10-16 01:15:00,239.825,239.865,239.82,239.835,404100000.0
2007-10-16 01:16:00,239.835,239.855,239.82,239.855,495000000.0
2007-10-16 01:17:00,239.85,239.875,239.805,239.875,291600000.0
2007-10-16 01:18:00,239.875,239.875,239.835,239.845,120000000.0
2007-10-16 01:19:00,239.845,239.875,239.79,239.79,303100000.0
2007-10-16 01:20:00,239.79,239.865,239.79,239.855,185900000.0
2007-10-16 01:21:00,239.855,239.865,239.845,239.865,103200000.0
2007-10-16 01:22:00,239.865,239.885,239.845,239.875,282800000.0
2007-10-16 01:23:00,239.875,239.875,239.845,239.865,252300000.0
2007-10-16 01:24:00,239.865,239.885,239.865,239.865,105600000.0
2007-10-16 01:25:00,239.865,239.885,239.865,239.885,189800000.0
2007-10-16 01:26:00,239.885,239.905,239.865,239.905,268000000.0
2007-10-16 01:27:00,239.905,239.905,239.865,239.895,145200000.0
2007-10-16 01:28:00,239.895,239.895,239.88,239.885,76800000.0
2007-10-16 01:29:00,239.885,239.925,239.88,239.895,310500000.0
2007-10-16 01:30:00,239.895,239.895,239.875,239.875,228800000.0
2007-10-16 01:31:00,239.885,239.895,239.845,239.875,335000000.0
2007-10-16 01:32:00,239.875,239.905,239.865,239.905,279999999.0
2007-10-16 01:33:00,239.905,239.965,239.9,239.955,168400000.0
2007-10-16 01:34:00,239.955,239.995,239.955,239.985,199200000.0
2007-10-16 01:35:00,239.985,239.985,239.975,239.975,116800000.0
2007-10-16 01:36:00,239.975,239.975,239.935,239.975,240400000.0
2007-10-16 01:37:00,239.965,240.015,239.955,239.985,154600000.0
2007-10-16 01:38:00,239.985,239.985,239.935,239.95,188000000.0
2007-10-16 01:39:00,239.95,239.96,239.94,239.94,80400000.0
2007-10-16 01:40:00,239.94,239.945,239.925,239.94,74800000.0
2007-10-16 01:41:00,239.94,239.945,239.92,239.945,92000000.0
2007-10-16 01:42:00,239.945,239.955,239.93,239.935,147100000.0
2007-10-16 01:43:00,239.93,239.945,239.895,239.905,307700000.0
2007-10-16 01:44:00,239.905,239.925,239.795,239.795,280000000.0
2007-10-16 01:45:00,239.795,239.835,239.785,239.795,286800000.0
2007-10-16 01:46:00,239.795,239.795,239.755,239.765,132800000.0
2007-10-16 01:47:00,239.765,239.785,239.735,239.765,225800000.0
2007-10-16 01:48:00,239.765,239.765,239.655,239.675,312000000.0
2007-10-16 01:49:00,239.675,239.735,239.635,239.675,256800000.0
2007-10-16 01:50:00,239.675,239.68,239.65,239.65,181700000.0
2007-10-16 01:51:00,239.655,239.735,239.65,239.72,637899999.0
2007-10-16 01:52:00,239.72,239.745,239.685,239.695,520000000.0
2007-10-16 01:53:00,239.695,239.735,239.695,239.735,141600000.0
2007-10-16 01:54:00,239.725,239.73,239.68,239.705,326400000.0
2007-10-16 01:55:00,239.7,239.705,239.695,239.705,88800000.0
2007-10-16 01:56:00,239.705,239.725,239.7,239.715,126900000.0
2007-10-16 01:57:00,239.715,239.72,239.7,239.7,78000000.0
2007-10-16 01:58:00,239.7,239.735,239.695,239.715,156800000.0
2007-10-16 01:59:00,239.715,239.735,239.715,239.735,179200000.0
2007-10-16 02:00:00,239.735,239.74,239.67,239.7,315600000.0
2007-10-16 02:01:00,239.7,239.765,239.685,239.755,422600000.0
2007-10-16 02:02:00,239.75,239.775,239.73,239.775,425300000.0
2007-10-16 02:03:00,239.775,239.855,239.765,239.835,415000000.0
2007-10-16 02:04:00,239.835,239.855,239.825,239.83,358200000.0
2007-10-16 02:05:00,239.835,239.835,239.755,239.765,252800000.0
2007-10-16 02:06:00,239.76,239.795,239.76,239.785,106500000.0
2007-10-16 02:07:00,239.785,239.795,239.765,239.765,108000000.0
2007-10-16 02:08:00,239.77,239.785,239.76,239.765,298400000.0
2007-10-16 02:09:00,239.765,239.78,239.755,239.755,355499999.0
2007-10-16 02:10:00,239.755,239.775,239.755,239.775,285600001.0
2007-10-16 02:11:00,239.775,239.795,239.735,239.745,306800000.0
2007-10-16 02:12:00,239.745,239.755,239.7,239.715,287200000.0
2007-10-16 02:13:00,239.715,239.715,239.665,239.695,461500000.0
2007-10-16 02:14:00,239.695,239.695,239.675,239.68,172400000.0
2007-10-16 02:15:00,239.675,239.695,239.625,239.645,366500000.0
2007-10-16 02:16:00,239.645,239.65,239.62,239.65,319900000.0
2007-10-16 02:17:00,239.65,239.695,239.615,239.685,270100000.0
2007-10-16 02:18:00,239.685,239.705,239.665,239.695,255800000.0
2007-10-16 02:19:00,239.69,239.715,239.67,239.68,348300000.0
2007-10-16 02:20:00,239.68,239.685,239.615,239.615,472600000.0
2007-10-16 02:21:00,239.62,239.63,239.61,239.615,275000000.0
2007-10-16 02:22:00,239.615,239.62,239.61,239.62,48600000.0
2007-10-16 02:23:00,239.62,239.64,239.585,239.63,131500000.0
2007-10-16 02:24:00,239.62,239.635,239.61,239.61,165900000.0
2007-10-16 02:25:00,239.61,239.61,239.47,239.52,481900000.0
2007-10-16 02:26:00,239.52,239.54,239.505,239.54,476000000.0
2007-10-16 02:27:00,239.53,239.53,239.505,239.52,354300000.0
2007-10-16 02:28:00,239.52,239.55,239.52,239.55,228000000.0
2007-10-16 02:29:00,239.55,239.625,239.525,239.555,336300000.0
2007-10-16 02:30:00,239.555,239.565,239.515,239.525,300200000.0
2007-10-16 02:31:00,239.525,239.53,239.505,239.505,230100000.0
2007-10-16 02:32:00,239.5,239.515,239.4,239.44,491500000.0
2007-10-16 02:33:00,239.44,239.44,239.39,239.41,277300000.0
2007-10-16 02:34:00,239.415,239.45,239.41,239.44,480500000.0
2007-10-16 02:35:00,239.44,239.44,239.265,239.31,835899999.0
2007-10-16 02:36:00,239.31,239.335,239.3,239.32,305700000.0
2007-10-16 02:37:00,239.32,239.335,239.255,239.275,605600000.0
2007-10-16 02:38:00,239.275,239.34,239.26,239.33,442600000.0
2007-10-16 02:39:00,239.33,239.38,239.33,239.36,205600000.0
2007-10-16 02:40:00,239.36,239.38,239.325,239.37,175200000.0
2007-10-16 02:41:00,239.37,239.37,239.31,239.32,212800000.0
2007-10-16 02:42:00,239.31,239.31,239.21,239.26,333200000.0
2007-10-16 02:43:00,239.26,239.27,239.22,239.24,298800000.0
2007-10-16 02:44:00,239.23,239.28,239.225,239.27,387100000.0
2007-10-16 02:45:00,239.27,239.31,239.26,239.29,377600000.0
2007-10-16 02:46:00,239.28,239.33,239.28,239.3,315200000.0
2007-10-16 02:47:00,239.3,239.31,239.27,239.3,240100000.0
2007-10-16 02:48:00,239.3,239.35,239.28,239.35,618900000.0
2007-10-16 02:49:00,239.35,239.37,239.35,239.36,270400000.0
2007-10-16 02:50:00,239.36,239.37,239.35,239.37,148200000.0
2007-10-16 02:51:00,239.37,239.37,239.32,239.32,213600000.0
2007-10-16 02:52:00,239.32,239.33,239.3,239.33,415200000.0
2007-10-16 02:53:00,239.33,239.38,239.32,239.38,380800000.0
2007-10-16 02:54:00,239.38,239.4,239.32,239.32,518000000.0
2007-10-16 02:55:00,239.32,239.35,239.31,239.32,559500000.0
2007-10-16 02:56:00,239.33,239.35,239.32,239.33,235200000.0
2007-10-16 02:57:00,239.33,239.35,239.31,239.34,510400000.0
2007-10-16 02:58:00,239.33,239.35,239.31,239.33,514000000.0
2007-10-16 02:59:00,239.33,239.33,239.31,239.31,175800000.0
2007-10-16 03:00:00,239.31,239.33,239.3,239.32,281600000.0
2007-10-16 03:01:00,239.32,239.335,239.3,239.335,239200000.0
2007-10-16 03:02:00,239.335,239.335,239.305,239.31,244000000.0
2007-10-16 03:03:00,239.31,239.34,239.3,239.33,345200000.0
2007-10-16 03:04:00,239.33,239.34,239.32,239.32,291200000.0
2007-10-16 03:05:00,239.32,239.35,239.32,239.33,320800000.0
2007-10-16 03:06:00,239.33,239.33,239.265,239.285,271200000.0
2007-10-16 03:07:00,239.285,239.305,239.27,239.29,315100000.0
2007-10-16 03:08:00,239.285,239.31,239.245,239.29,723200000.0
2007-10-16 03:09:00,239.29,239.31,239.285,239.305,338700000.0
2007-10-16 03:10:00,239.305,239.31,239.265,239.31,602800000.0
2007-10-16 03:11:00,239.31,239.36,239.28,239.36,358400000.0
2007-10-16 03:12:00,239.35,239.36,239.29,239.32,421700000.0
2007-10-16 03:13:00,239.32,239.34,239.31,239.34,181700000.0
2007-10-16 03:14:00,239.34,239.395,239.33,239.385,374600000.0
2007-10-16 03:15:00,239.385,239.385,239.355,239.37,153800000.0
2007-10-16 03:16:00,239.365,239.395,239.355,239.38,235800000.0
2007-10-16 03:17:00,239.38,239.41,239.38,239.4,262900000.0
2007-10-16 03:18:00,239.41,239.41,239.34,239.37,269400000.0
2007-10-16 03:19:00,239.37,239.4,239.37,239.4,161600000.0
2007-10-16 03:20:00,239.4,239.4,239.375,239.375,77100000.0
2007-10-16 03:21:00,239.375,239.39,239.355,239.375,186300000.0
2007-10-16 03:22:00,239.375,239.4,239.375,239.38,136800000.0
2007-10-16 03:23:00,239.38,239.42,239.375,239.42,190400000.0
2007-10-16 03:24:00,239.42,239.47,239.42,239.455,226400000.0
2007-10-16 03:25:00,239.455,239.465,239.42,239.46,313500000.0
2007-10-16 03:26:00,239.46,239.47,239.415,239.47,212900000.0
2007-10-16 03:27:00,239.47,239.47,239.415,239.46,162600000.0
2007-10-16 03:28:00,239.46,239.46,239.43,239.44,150900000.0
2007-10-16 03:29:00,239.44,239.44,239.425,239.44,75200000.0
2007-10-16 03:30:00,239.44,239.5,239.435,239.47,185000000.0
2007-10-16 03:31:00,239.47,239.54,239.47,239.53,252500000.0
2007-10-16 03:32:00,239.53,239.53,239.505,239.53,146100000.0
2007-10-16 03:33:00,239.53,239.54,239.5,239.52,183400000.0
2007-10-16 03:34:00,239.52,239.59,239.52,239.58,258800000.0
2007-10-16 03:35:00,239.58,239.58,239.54,239.555,162000000.0
2007-10-16 03:36:00,239.555,239.57,239.55,239.57,124800000.0
2007-10-16 03:37:00,239.57,239.59,239.55,239.56,186800000.0
2007-10-16 03:38:00,239.56,239.58,239.54,239.57,240500000.0
2007-10-16 03:39:00,239.57,239.58,239.565,239.57,112000000.0
2007-10-16 03:40:00,239.57,239.58,239.56,239.56,143200000.0
2007-10-16 03:41:00,239.56,239.57,239.53,239.54,186600000.0
2007-10-16 03:42:00,239.54,239.54,239.515,239.54,143500000.0
2007-10-16 03:43:00,239.54,239.56,239.535,239.55,135200000.0
2007-10-16 03:44:00,239.55,239.55,239.525,239.55,76800000.0
2007-10-16 03:45:00,239.55,239.55,239.515,239.55,177800000.0
2007-10-16 03:46:00,239.55,239.55,239.52,239.525,130700000.0
2007-10-16 03:47:00,239.525,239.55,239.525,239.54,151600000.0
2007-10-16 03:48:00,239.54,239.55,239.525,239.54,133600000.0
2007-10-16 03:49:00,239.54,239.54,239.51,239.54,190400000.0
2007-10-16 03:50:00,239.54,239.54,239.52,239.535,69800000.0
2007-10-16 03:51:00,239.535,239.535,239.51,239.515,252800000.0
2007-10-16 03:52:00,239.515,239.535,239.51,239.525,434400000.0
2007-10-16 03:53:00,239.525,239.555,239.51,239.515,233600000.0
2007-10-16 03:54:00,239.51,239.53,239.505,239.515,239200000.0
2007-10-16 03:55:00,239.52,239.52,239.5,239.5,129600000.0
2007-10-16 03:56:00,239.51,239.52,239.49,239.51,152900000.0
2007-10-16 03:57:00,239.51,239.52,239.51,239.52,74800000.0
2007-10-16 03:58:00,239.52,239.53,239.505,239.53,114400000.0
2007-10-16 03:59:00,239.53,239.53,239.515,239.525,118400000.0
2007-10-16 04:00:00,239.525,239.53,239.515,239.53,122800000.0
2007-10-16 04:01:00,239.53,239.54,239.52,239.525,87200000.0
2007-10-16 04:02:00,239.54,239.56,239.54,239.56,131000000.0
2007-10-16 04:03:00,239.56,239.56,239.53,239.54,109600000.0
2007-10-16 04:04:00,239.54,239.54,239.525,239.53,81600000.0
2007-10-16 04:05:00,239.53,239.54,239.51,239.53,198700000.0
2007-10-16 04:06:00,239.53,239.53,239.525,239.525,49400000.0
2007-10-16 04:07:00,239.525,239.55,239.52,239.55,151900000.0
2007-10-16 04:08:00,239.55,239.55,239.52,239.53,203200000.0
2007-10-16 04:09:00,239.53,239.535,239.52,239.53,175700000.0
2007-10-16 04:10:00,239.53,239.53,239.51,239.53,156100000.0
2007-10-16 04:11:00,239.53,239.53,239.52,239.525,84400000.0
2007-10-16 04:12:00,239.525,239.525,239.505,239.51,158500000.0
2007-10-16 04:13:00,239.51,239.515,239.5,239.51,86400000.0
2007-10-16 04:14:00,239.51,239.51,239.5,239.51,122900000.0
2007-10-16 04:15:00,239.51,239.51,239.49,239.51,79600000.0
2007-10-16 04:16:00,239.51,239.51,239.5,239.51,53200000.0
2007-10-16 04:17:00,239.5,239.51,239.5,239.51,96500000.0
2007-10-16 04:18:00,239.505,239.53,239.48,239.53,211100000.0
2007-10-16 04:19:00,239.53,239.55,239.505,239.54,221500000.0
2007-10-16 04:20:00,239.54,239.56,239.53,239.555,142100000.0
2007-10-16 04:21:00,239.555,239.58,239.545,239.57,140300000.0
2007-10-16 04:22:00,239.57,239.61,239.57,239.59,269000000.0
2007-10-16 04:23:00,239.585,239.6,239.575,239.595,238300000.0
2007-10-16 04:24:00,239.6,239.61,239.595,239.61,150400000.0
2007-10-16 04:25:00,239.61,239.63,239.6,239.61,280800000.0
2007-10-16 04:26:00,239.61,239.62,239.61,239.62,94400000.0
2007-10-16 04:27:00,239.62,239.64,239.61,239.64,170000000.0
2007-10-16 04:28:00,239.64,239.66,239.64,239.65,103200000.0
2007-10-16 04:29:00,239.65,239.67,239.645,239.67,96400000.0
2007-10-16 04:30:00,239.665,239.67,239.64,239.64,74400000.0
2007-10-16 04:31:00,239.65,239.66,239.605,239.62,248500000.0
2007-10-16 04:32:00,239.62,239.63,239.615,239.63,80400000.0
2007-10-16 04:33:00,239.625,239.655,239.62,239.645,201600000.0
2007-10-16 04:34:00,239.645,239.67,239.64,239.67,132800000.0
2007-10-16 04:35:00,239.665,239.685,239.64,239.65,286200000.0
2007-10-16 04:36:00,239.65,239.685,239.64,239.665,176300000.0
2007-10-16 04:37:00,239.675,239.685,239.655,239.655,98000000.0
2007-10-16 04:38:00,239.655,239.665,239.63,239.64,223600000.0
2007-10-16 04:39:00,239.64,239.665,239.635,239.645,256800000.0
2007-10-16 04:40:00,239.645,239.655,239.645,239.655,130400000.0
2007-10-16 04:41:00,239.655,239.675,239.65,239.67,142700000.0
2007-10-16 04:42:00,239.67,239.7,239.67,239.685,211900000.0
2007-10-16 04:43:00,239.7,239.71,239.7,239.705,176400000.0
2007-10-16 04:44:00,239.705,239.72,239.7,239.705,184800000.0
2007-10-16 04:45:00,239.705,239.72,239.7,239.72,120000000.0
2007-10-16 04:46:00,239.72,239.72,239.685,239.71,167200000.0
2007-10-16 04:47:00,239.71,239.72,239.7,239.71,102400000.0
2007-10-16 04:48:00,239.71,239.71,239.71,239.71,52800000.0
2007-10-16 04:49:00,239.71,239.72,239.695,239.71,115600000.0
2007-10-16 04:50:00,239.71,239.73,239.69,239.705,359800000.0
2007-10-16 04:51:00,239.7,239.71,239.665,239.68,225700000.0
2007-10-16 04:52:00,239.68,239.69,239.675,239.69,57700000.0
2007-10-16 04:53:00,239.68,239.69,239.67,239.68,75200000.0
2007-10-16 04:54:00,239.68,239.68,239.65,239.65,123200000.0
2007-10-16 04:55:00,239.65,239.69,239.65,239.67,151600000.0
2007-10-16 04:56:00,239.67,239.7,239.67,239.7,156400000.0
2007-10-16 04:57:00,239.7,239.7,239.665,239.69,154900000.0
2007-10-16 04:58:00,239.68,239.7,239.655,239.655,69400000.0
2007-10-16 04:59:00,239.655,239.71,239.655,239.71,238800000.0
2007-10-16 05:00:00,239.71,239.71,239.685,239.71,158000000.0
2007-10-16 05:01:00,239.71,239.74,239.7,239.74,165200000.0
2007-10-16 05:02:00,239.74,239.835,239.73,239.775,264100000.0
2007-10-16 05:03:00,239.775,239.865,239.755,239.855,336300000.0
2007-10-16 05:04:00,239.855,239.875,239.825,239.83,252200001.0
2007-10-16 05:05:00,239.84,239.865,239.825,239.86,205400000.0
2007-10-16 05:06:00,239.86,239.86,239.86,239.86,30000000.0
2007-10-16 05:07:00,239.86,239.87,239.795,239.87,317100000.0
2007-10-16 05:08:00,239.87,239.87,239.81,239.81,317900000.0
2007-10-16 05:09:00,239.81,239.825,239.775,239.795,226800000.0
2007-10-16 05:10:00,239.795,239.8,239.775,239.8,131600000.0
2007-10-16 05:11:00,239.8,239.8,239.765,239.77,210200000.0
2007-10-16 05:12:00,239.765,239.79,239.755,239.79,262000000.0
2007-10-16 05:13:00,239.79,239.81,239.78,239.78,149300000.0
2007-10-16 05:14:00,239.775,239.78,239.74,239.75,168800000.0
2007-10-16 05:15:00,239.75,239.775,239.75,239.76,156000000.0
2007-10-16 05:16:00,239.77,239.77,239.73,239.73,173600000.0
2007-10-16 05:17:00,239.73,239.75,239.725,239.74,73500000.0
2007-10-16 05:18:00,239.74,239.74,239.72,239.73,67200000.0
2007-10-16 05:19:00,239.73,239.73,239.695,239.7,238100000.0
2007-10-16 05:20:00,239.7,239.72,239.695,239.71,172900000.0
2007-10-16 05:21:00,239.71,239.715,239.705,239.705,124600000.0
2007-10-16 05:22:00,239.705,239.74,239.705,239.735,153200000.0
2007-10-16 05:23:00,239.73,239.75,239.695,239.695,215100000.0
2007-10-16 05:24:00,239.71,239.72,239.7,239.71,127700000.0
2007-10-16 05:25:00,239.71,239.71,239.69,239.695,107200000.0
2007-10-16 05:26:00,239.71,239.72,239.65,239.66,145300000.0
2007-10-16 05:27:00,239.66,239.68,239.65,239.675,318100000.0
2007-10-16 05:28:00,239.675,239.675,239.63,239.645,186300000.0
2007-10-16 05:29:00,239.645,239.66,239.64,239.65,210700000.0
2007-10-16 05:30:00,239.65,239.66,239.635,239.635,72100000.0
2007-10-16 05:31:00,239.645,239.68,239.64,239.68,261800000.0
2007-10-16 05:32:00,239.68,239.68,239.65,239.66,170800000.0
2007-10-16 05:33:00,239.66,239.68,239.655,239.665,142600000.0
2007-10-16 05:34:00,239.665,239.68,239.66,239.66,231200000.0
2007-10-16 05:35:00,239.66,239.665,239.66,239.66,217600000.0
2007-10-16 05:36:00,239.66,239.69,239.66,239.69,174000000.0
2007-10-16 05:37:00,239.69,239.69,239.68,239.685,130200000.0
2007-10-16 05:38:00,239.69,239.7,239.685,239.695,131600000.0
2007-10-16 05:39:00,239.695,239.715,239.69,239.7,176100000.0
2007-10-16 05:40:00,239.7,239.73,239.695,239.73,78400000.0
2007-10-16 05:41:00,239.73,239.75,239.695,239.75,282200000.0
2007-10-16 05:42:00,239.75,239.77,239.72,239.72,299300000.0
2007-10-16 05:43:00,239.73,239.75,239.715,239.72,277800000.0
2007-10-16 05:44:00,239.72,239.73,239.72,239.72,82800000.0
2007-10-16 05:45:00,239.72,239.72,239.715,239.72,41300000.0
2007-10-16 05:46:00,239.72,239.72,239.69,239.695,219700000.0
2007-10-16 05:47:00,239.7,239.72,239.67,239.72,116600000.0
2007-10-16 05:48:00,239.72,239.72,239.695,239.7,58000000.0
2007-10-16 05:49:00,239.7,239.7,239.685,239.695,45600000.0
2007-10-16 05:50:00,239.695,239.7,239.67,239.695,75500000.0
2007-10-16 05:51:00,239.695,239.695,239.66,239.66,39600000.0
2007-10-16 05:52:00,239.68,239.715,239.68,239.715,105700000.0
2007-10-16 05:53:00,239.715,239.72,239.71,239.715,71600000.0
2007-10-16 05:54:00,239.715,239.725,239.715,239.72,64000000.0
2007-10-16 05:55:00,239.72,239.745,239.715,239.715,275200000.0
2007-10-16 05:56:00,239.715,239.715,239.695,239.695,100000000.0
2007-10-16 05:57:00,239.695,239.705,239.69,239.705,96300000.0
2007-10-16 05:58:00,239.705,239.715,239.695,239.695,120400000.0
2007-10-16 05:59:00,239.695,239.705,239.69,239.695,52400000.0
2007-10-16 06:00:00,239.7,239.705,239.68,239.68,106400000.0
2007-10-16 06:01:00,239.68,239.7,239.68,239.695,113400000.0
2007-10-16 06:02:00,239.695,239.805,239.695,239.795,291400000.0
2007-10-16 06:03:00,239.795,239.81,239.775,239.785,200000000.0
2007-10-16 06:04:00,239.785,239.79,239.745,239.755,277100000.0
2007-10-16 06:05:00,239.755,239.785,239.75,239.77,137200000.0
2007-10-16 06:06:00,239.77,239.825,239.77,239.815,241200000.0
2007-10-16 06:07:00,239.82,239.82,239.81,239.81,45800000.0
2007-10-16 06:08:00,239.805,239.82,239.77,239.77,342000000.0
2007-10-16 06:09:00,239.77,239.79,239.74,239.77,301600000.0
2007-10-16 06:10:00,239.77,239.77,239.71,239.75,199200000.0
2007-10-16 06:11:00,239.75,239.77,239.72,239.73,282400000.0
2007-10-16 06:12:00,239.73,239.735,239.705,239.71,149500000.0
2007-10-16 06:13:00,239.71,239.78,239.705,239.76,213200000.0
2007-10-16 06:14:00,239.76,239.8,239.76,239.78,191000000.0
2007-10-16 06:15:00,239.78,239.805,239.745,239.785,214800000.0
2007-10-16 06:16:00,239.785,239.795,239.755,239.775,143200000.0
2007-10-16 06:17:00,239.775,239.78,239.745,239.78,140800000.0
2007-10-16 06:18:00,239.78,239.795,239.76,239.795,426900000.0
2007-10-16 06:19:00,239.795,239.795,239.72,239.745,320200000.0
2007-10-16 06:20:00,239.745,239.75,239.72,239.74,182000000.0
2007-10-16 06:21:00,239.74,239.74,239.695,239.705,220600000.0
2007-10-16 06:22:00,239.73,239.735,239.69,239.735,411400000.0
2007-10-16 06:23:00,239.735,239.755,239.705,239.715,166800000.0
2007-10-16 06:24:00,239.715,239.715,239.695,239.715,102500000.0
2007-10-16 06:25:00,239.715,239.735,239.695,239.735,114300000.0
2007-10-16 06:26:00,239.735,239.735,239.7,239.73,343200000.0
2007-10-16 06:27:00,239.73,239.75,239.71,239.74,420400000.0
2007-10-16 06:28:00,239.74,239.75,239.73,239.73,409600000.0
2007-10-16 06:29:00,239.73,239.745,239.715,239.745,103500000.0
2007-10-16 06:30:00,239.745,239.745,239.705,239.725,119800000.0
2007-10-16 06:31:00,239.73,239.75,239.73,239.74,126000000.0
2007-10-16 06:32:00,239.74,239.74,239.685,239.735,122000000.0
2007-10-16 06:33:00,239.735,239.765,239.73,239.745,306000000.0
2007-10-16 06:34:00,239.745,239.755,239.715,239.725,126900000.0
2007-10-16 06:35:00,239.725,239.735,239.7,239.7,107200000.0
2007-10-16 06:36:00,239.705,239.715,239.7,239.705,249700000.0
2007-10-16 06:37:00,239.7,239.75,239.7,239.75,125600000.0
2007-10-16 06:38:00,239.74,239.755,239.74,239.755,110900000.0
2007-10-16 06:39:00,239.755,239.755,239.705,239.705,114300000.0
2007-10-16 06:40:00,239.705,239.705,239.7,239.7,54000000.0
2007-10-16 06:41:00,239.7,239.705,239.68,239.685,86400000.0
2007-10-16 06:42:00,239.685,239.7,239.685,239.7,84800000.0
2007-10-16 06:43:00,239.7,239.7,239.655,239.655,110400000.0
2007-10-16 06:44:00,239.655,239.705,239.645,239.67,257500000.0
2007-10-16 06:45:00,239.67,239.735,239.64,239.715,474600000.0
2007-10-16 06:46:00,239.715,239.755,239.705,239.75,330900000.0
2007-10-16 06:47:00,239.755,239.775,239.755,239.77,94400000.0
2007-10-16 06:48:00,239.77,239.77,239.755,239.77,77600000.0
2007-10-16 06:49:00,239.77,239.77,239.765,239.765,66400000.0
2007-10-16 06:50:00,239.765,239.765,239.75,239.75,110400000.0
2007-10-16 06:51:00,239.75,239.765,239.75,239.76,81300000.0
2007-10-16 06:52:00,239.76,239.765,239.72,239.725,84500000.0
2007-10-16 06:53:00,239.725,239.745,239.715,239.725,180800000.0
2007-10-16 06:54:00,239.725,239.755,239.71,239.735,227100000.0
2007-10-16 06:55:00,239.725,239.745,239.72,239.735,145300000.0
2007-10-16 06:56:00,239.735,239.745,239.725,239.735,116700000.0
2007-10-16 06:57:00,239.735,239.775,239.73,239.77,188800000.0
2007-10-16 06:58:00,239.77,239.775,239.755,239.755,50200000.0
2007-10-16 06:59:00,239.755,239.77,239.73,239.765,257300000.0
2007-10-16 07:00:00,239.765,239.775,239.745,239.745,270300000.0
2007-10-16 07:01:00,239.745,239.8,239.745,239.785,164300000.0
2007-10-16 07:02:00,239.795,239.795,239.735,239.74,282400000.0
2007-10-16 07:03:00,239.74,239.755,239.72,239.73,299600000.0
2007-10-16 07:04:00,239.73,239.735,239.71,239.735,173700000.0
2007-10-16 07:05:00,239.735,239.76,239.72,239.76,83800000.0
2007-10-16 07:06:00,239.76,239.76,239.725,239.73,69100000.0
2007-10-16 07:07:00,239.73,239.775,239.725,239.765,221200000.0
2007-10-16 07:08:00,239.765,239.765,239.725,239.74,556900000.0
2007-10-16 07:09:00,239.745,239.75,239.715,239.74,357500000.0
2007-10-16 07:10:00,239.74,239.74,239.695,239.71,231700000.0
2007-10-16 07:11:00,239.72,239.72,239.705,239.71,111900000.0
2007-10-16 07:12:00,239.705,239.71,239.69,239.705,125600000.0
2007-10-16 07:13:00,239.71,239.71,239.7,239.71,97800000.0
2007-10-16 07:14:00,239.71,239.71,239.695,239.71,124300000.0
2007-10-16 07:15:00,239.71,239.71,239.675,239.705,76100000.0
2007-10-16 07:16:00,239.7,239.705,239.695,239.695,85200000.0
2007-10-16 07:17:00,239.695,239.705,239.695,239.705,130400000.0
2007-10-16 07:18:00,239.705,239.735,239.705,239.705,224400000.0
2007-10-16 07:19:00,239.705,239.75,239.705,239.735,173500000.0
2007-10-16 07:20:00,239.75,239.75,239.73,239.75,125600000.0
2007-10-16 07:21:00,239.75,239.75,239.725,239.73,345300000.0
2007-10-16 07:22:00,239.73,239.735,239.72,239.73,196500000.0
2007-10-16 07:23:00,239.72,239.73,239.705,239.72,160000000.0
2007-10-16 07:24:00,239.72,239.73,239.7,239.72,150400000.0
2007-10-16 07:25:00,239.725,239.735,239.7,239.705,233600000.0
2007-10-16 07:26:00,239.7,239.77,239.7,239.76,198900000.0
2007-10-16 07:27:00,239.765,239.805,239.765,239.765,172200000.0
2007-10-16 07:28:00,239.765,239.765,239.715,239.73,175200000.0
2007-10-16 07:29:00,239.735,239.74,239.73,239.735,36400000.0
2007-10-16 07:30:00,239.735,239.76,239.735,239.75,464700004.0
2007-10-16 07:31:00,239.75,239.76,239.735,239.755,67200000.0
2007-10-16 07:32:00,239.755,239.755,239.73,239.755,151400000.0
2007-10-16 07:33:00,239.755,239.815,239.755,239.765,132000000.0
2007-10-16 07:34:00,239.765,239.775,239.735,239.735,82800000.0
2007-10-16 07:35:00,239.735,239.755,239.725,239.735,118000000.0
2007-10-16 07:36:00,239.735,239.745,239.69,239.715,141200000.0
2007-10-16 07:37:00,239.715,239.715,239.695,239.705,112800000.0
2007-10-16 07:38:00,239.705,239.72,239.695,239.715,138000000.0
2007-10-16 07:39:00,239.705,239.725,239.695,239.715,119100000.0
2007-10-16 07:40:00,239.715,239.715,239.69,239.705,196200000.0
2007-10-16 07:41:00,239.705,239.715,239.685,239.71,88500000.0
2007-10-16 07:42:00,239.71,239.715,239.64,239.65,123600000.0
2007-10-16 07:43:00,239.65,239.69,239.625,239.68,242400000.0
2007-10-16 07:44:00,239.685,239.73,239.685,239.715,209500000.0
2007-10-16 07:45:00,239.715,239.765,239.655,239.655,167300000.0
2007-10-16 07:46:00,239.655,239.665,239.615,239.635,109200000.0
2007-10-16 07:47:00,239.635,239.655,239.565,239.565,140000000.0
2007-10-16 07:48:00,239.565,239.59,239.51,239.54,494900000.0
2007-10-16 07:49:00,239.535,239.565,239.525,239.565,460400000.0
2007-10-16 07:50:00,239.565,239.57,239.535,239.55,168700000.0
2007-10-16 07:51:00,239.545,239.555,239.52,239.555,162600000.0
2007-10-16 07:52:00,239.545,239.555,239.505,239.525,88800000.0
2007-10-16 07:53:00,239.525,239.535,239.505,239.515,115200000.0
2007-10-16 07:54:00,239.515,239.535,239.51,239.51,49200000.0
2007-10-16 07:55:00,239.51,239.54,239.51,239.54,155200000.0
2007-10-16 07:56:00,239.54,239.55,239.51,239.54,280400000.0
2007-10-16 07:57:00,239.54,239.585,239.52,239.57,290800000.0
2007-10-16 07:58:00,239.57,239.65,239.57,239.615,314000000.0
2007-10-16 07:59:00,239.63,239.68,239.59,239.66,387300000.0
2007-10-16 08:00:00,239.66,239.675,239.63,239.675,346400000.0
2007-10-16 08:01:00,239.675,239.71,239.67,239.7,255900000.0
2007-10-16 08:02:00,239.7,239.7,239.67,239.69,324600000.0
2007-10-16 08:03:00,239.68,239.705,239.63,239.64,303800000.0
2007-10-16 08:04:00,239.63,239.64,239.595,239.63,299300000.0
2007-10-16 08:05:00,239.63,239.63,239.56,239.59,327800000.0
2007-10-16 08:06:00,239.59,239.61,239.58,239.58,239000000.0
2007-10-16 08:07:00,239.58,239.61,239.49,239.49,336500000.0
2007-10-16 08:08:00,239.49,239.515,239.425,239.44,389200000.0
2007-10-16 08:09:00,239.44,239.53,239.43,239.525,299400000.0
2007-10-16 08:10:00,239.53,239.535,239.51,239.515,325900000.0
2007-10-16 08:11:00,239.515,239.525,239.475,239.48,172000000.0
2007-10-16 08:12:00,239.475,239.49,239.47,239.47,220000000.0
2007-10-16 08:13:00,239.47,239.485,239.405,239.435,374500000.0
2007-10-16 08:14:00,239.44,239.455,239.425,239.425,558800000.0
2007-10-16 08:15:00,239.425,239.475,239.425,239.465,227100000.0
2007-10-16 08:16:00,239.47,239.5,239.47,239.475,337500000.0
2007-10-16 08:17:00,239.475,239.525,239.475,239.51,313100000.0
2007-10-16 08:18:00,239.51,239.59,239.51,239.565,325700000.0
2007-10-16 08:19:00,239.565,239.585,239.545,239.585,172400000.0
2007-10-16 08:20:00,239.585,239.585,239.56,239.57,137200000.0
2007-10-16 08:21:00,239.57,239.595,239.55,239.58,300000000.0
2007-10-16 08:22:00,239.585,239.6,239.555,239.565,205200000.0
2007-10-16 08:23:00,239.565,239.595,239.555,239.595,227600000.0
2007-10-16 08:24:00,239.595,239.605,239.555,239.575,382800000.0
2007-10-16 08:25:00,239.575,239.585,239.555,239.56,186400000.0
2007-10-16 08:26:00,239.56,239.585,239.555,239.575,164000000.0
2007-10-16 08:27:00,239.57,239.595,239.555,239.575,184800000.0
2007-10-16 08:28:00,239.575,239.575,239.535,239.535,111600000.0
2007-10-16 08:29:00,239.535,239.535,239.47,239.47,254000000.0
2007-10-16 08:30:00,239.47,239.575,239.47,239.545,479899999.0
2007-10-16 08:31:00,239.545,239.545,239.5,239.515,260200000.0
2007-10-16 08:32:00,239.515,239.555,239.505,239.55,207600000.0
2007-10-16 08:33:00,239.55,239.565,239.46,239.46,550500000.0
2007-10-16 08:34:00,239.46,239.485,239.445,239.455,241500000.0
2007-10-16 08:35:00,239.455,239.455,239.385,239.385,318400000.0
2007-10-16 08:36:00,239.385,239.445,239.375,239.43,352000000.0
2007-10-16 08:37:00,239.43,239.435,239.39,239.415,264500000.0
2007-10-16 08:38:00,239.415,239.42,239.39,239.41,436700000.0
2007-10-16 08:39:00,239.41,239.51,239.41,239.47,459200000.0
2007-10-16 08:40:00,239.465,239.49,239.445,239.49,408100000.0
2007-10-16 08:41:00,239.49,239.535,239.47,239.515,257200000.0
2007-10-16 08:42:00,239.505,239.505,239.42,239.42,239600000.0
2007-10-16 08:43:00,239.42,239.425,239.39,239.395,729700000.0
2007-10-16 08:44:00,239.395,239.41,239.375,239.41,618800000.0
2007-10-16 08:45:00,239.41,239.43,239.395,239.43,180600000.0
2007-10-16 08:46:00,239.42,239.465,239.395,239.465,318000000.0
2007-10-16 08:47:00,239.465,239.48,239.45,239.47,414400000.0
2007-10-16 08:48:00,239.47,239.485,239.45,239.47,329100000.0
2007-10-16 08:49:00,239.47,239.48,239.415,239.415,581500000.0
2007-10-16 08:50:00,239.415,239.46,239.405,239.415,482100000.0
2007-10-16 08:51:00,239.42,239.45,239.405,239.435,746900001.0
2007-10-16 08:52:00,239.435,239.55,239.435,239.52,536400000.0
2007-10-16 08:53:00,239.515,239.62,239.51,239.595,528200000.0
2007-10-16 08:54:00,239.61,239.61,239.52,239.54,341200000.0
2007-10-16 08:55:00,239.54,239.54,239.48,239.51,350200000.0
2007-10-16 08:56:00,239.51,239.53,239.49,239.51,269600000.0
2007-10-16 08:57:00,239.5,239.54,239.495,239.5,239300000.0
2007-10-16 08:58:00,239.5,239.53,239.49,239.52,213300000.0
2007-10-16 08:59:00,239.52,239.56,239.51,239.53,326400000.0
2007-10-16 09:00:00,239.53,239.56,239.51,239.52,383600000.0
2007-10-16 09:01:00,239.52,239.53,239.46,239.47,333600000.0
2007-10-16 09:02:00,239.47,239.5,239.43,239.49,256736065.0
2007-10-16 09:03:00,239.49,239.5,239.45,239.46,394800000.0
2007-10-16 09:04:00,239.46,239.47,239.4,239.4,308800000.0
2007-10-16 09:05:00,239.4,239.45,239.37,239.37,301700000.0
2007-10-16 09:06:00,239.37,239.39,239.35,239.36,266200000.0
2007-10-16 09:07:00,239.36,239.365,239.245,239.245,400000000.0
2007-10-16 09:08:00,239.235,239.26,239.13,239.16,366600000.0
2007-10-16 09:09:00,239.15,239.185,239.075,239.105,413300000.0
2007-10-16 09:10:00,239.1,239.165,239.015,239.03,736699998.0
2007-10-16 09:11:00,239.035,239.035,238.72,239.0,1150599995.0
2007-10-16 09:12:00,239.0,239.13,238.96,239.13,1390800003.0
2007-10-16 09:13:00,239.13,239.2,239.12,239.14,1000600002.0
2007-10-16 09:14:00,239.14,239.14,238.95,238.98,1015900003.0
2007-10-16 09:15:00,238.98,239.07,238.98,239.03,519300000.0
2007-10-16 09:16:00,239.03,239.03,238.72,238.74,847200000.0
2007-10-16 09:17:00,238.74,238.86,238.74,238.84,824600000.0
2007-10-16 09:18:00,238.84,238.86,238.78,238.8,348800000.0
2007-10-16 09:19:00,238.8,238.88,238.77,238.81,399500000.0
2007-10-16 09:20:00,238.81,238.92,238.8,238.84,334200000.0
2007-10-16 09:21:00,238.855,238.93,238.825,238.87,387900000.0
2007-10-16 09:22:00,238.875,238.88,238.79,238.835,302300000.0
2007-10-16 09:23:00,238.835,238.835,238.36,238.505,431700000.0
2007-10-16 09:24:00,238.475,238.56,238.195,238.195,1603799992.0
2007-10-16 09:25:00,238.19,238.295,238.055,238.285,703199999.0
2007-10-16 09:26:00,238.275,238.505,238.275,238.415,1013800000.0
2007-10-16 09:27:00,238.41,238.43,238.245,238.305,750200001.0
2007-10-16 09:28:00,238.295,238.295,238.17,238.185,507200000.0
2007-10-16 09:29:00,238.17,238.185,237.97,238.015,855000002.0
2007-10-16 09:30:00,237.98,237.995,237.725,237.82,964100000.0
2007-10-16 09:31:00,237.82,237.845,237.65,237.65,267000000.0
2007-10-16 09:32:00,237.65,237.65,237.125,237.15,361100000.0
2007-10-16 09:33:00,237.15,237.385,237.145,237.32,610100000.0
2007-10-16 09:34:00,237.315,237.445,237.275,237.275,276400000.0
2007-10-16 09:35:00,237.255,237.365,237.195,237.34,885199987.0
2007-10-16 09:36:00,237.345,237.445,237.335,237.435,280100000.0
2007-10-16 09:37:00,237.44,237.715,237.395,237.645,678300000.0
2007-10-16 09:38:00,237.655,237.665,237.485,237.485,254100000.0
2007-10-16 09:39:00,237.485,237.485,237.275,237.355,259300000.0
2007-10-16 09:40:00,237.355,237.525,237.355,237.485,309600000.0
2007-10-16 09:41:00,237.485,237.56,237.435,237.56,443000000.0
2007-10-16 09:42:00,237.565,237.615,237.475,237.475,346000000.0
2007-10-16 09:43:00,237.475,237.57,237.45,237.52,417600000.0
2007-10-16 09:44:00,237.525,237.61,237.48,237.605,515099998.0
2007-10-16 09:45:00,237.605,237.81,237.59,237.81,557400000.0
2007-10-16 09:46:00,237.81,237.83,237.495,237.495,329100000.0
2007-10-16 09:47:00,237.495,237.585,237.46,237.545,546100000.0
2007-10-16 09:48:00,237.545,237.715,237.545,237.665,296499999.0
2007-10-16 09:49:00,237.65,237.695,237.57,237.69,467199997.0
2007-10-16 09:50:00,237.695,237.965,237.66,237.955,398100000.0
2007-10-16 09:51:00,237.955,238.01,237.85,237.875,382100000.0
2007-10-16 09:52:00,237.87,237.9,237.695,237.765,550400000.0
2007-10-16 09:53:00,237.77,237.9,237.755,237.82,451599999.0
2007-10-16 09:54:00,237.82,237.865,237.8,237.8,739400000.0
2007-10-16 09:55:00,237.8,237.835,237.63,237.645,631800004.0
2007-10-16 09:56:00,237.645,237.675,237.64,237.655,250200000.0
2007-10-16 09:57:00,237.655,237.7,237.61,237.69,346799999.0
2007-10-16 09:58:00,237.69,237.73,237.66,237.66,542700000.0
2007-10-16 09:59:00,237.67,237.73,237.665,237.665,384699999.0
2007-10-16 10:00:00,237.665,237.68,237.6,237.625,251500000.0
2007-10-16 10:01:00,237.625,237.665,237.57,237.57,391700001.0
2007-10-16 10:02:00,237.57,237.65,237.57,237.625,312000000.0
2007-10-16 10:03:00,237.625,237.665,237.6,237.65,457500000.0
2007-10-16 10:04:00,237.65,237.85,237.65,237.79,430300000.0
2007-10-16 10:05:00,237.79,237.865,237.79,237.83,341500000.0
2007-10-16 10:06:00,237.84,237.845,237.8,237.8,327300000.0
2007-10-16 10:07:00,237.8,237.835,237.73,237.82,372400000.0
2007-10-16 10:08:00,237.82,237.875,237.8,237.865,302800000.0
2007-10-16 10:09:00,237.87,237.99,237.85,237.945,373300000.0
2007-10-16 10:10:00,237.945,237.975,237.91,237.955,416400000.0
2007-10-16 10:11:00,237.955,238.02,237.955,238.01,338800000.0
2007-10-16 10:12:00,238.01,238.23,237.995,238.19,383200000.0
2007-10-16 10:13:00,238.2,238.21,238.115,238.14,339500000.0
2007-10-16 10:14:00,238.15,238.15,238.085,238.1,355200000.0
2007-10-16 10:15:00,238.095,238.13,238.05,238.06,300800000.0
2007-10-16 10:16:00,238.06,238.12,238.055,238.1,383700000.0
2007-10-16 10:17:00,238.1,238.13,238.06,238.115,591800002.0
2007-10-16 10:18:00,238.11,238.27,238.11,238.225,605700000.0
2007-10-16 10:19:00,238.23,238.25,238.06,238.11,613900000.0
2007-10-16 10:20:00,238.11,238.275,238.1,238.245,666600000.0
2007-10-16 10:21:00,238.22,238.355,238.2,238.31,812599999.0
2007-10-16 10:22:00,238.31,238.38,238.29,238.37,660500000.0
2007-10-16 10:23:00,238.375,238.405,238.34,238.37,508400000.0
2007-10-16 10:24:00,238.37,238.38,238.265,238.32,376000000.0
2007-10-16 10:25:00,238.31,238.6,238.31,238.59,585199999.0
2007-10-16 10:26:00,238.59,238.59,238.45,238.49,518000000.0
2007-10-16 10:27:00,238.49,238.56,238.475,238.55,407700000.0
2007-10-16 10:28:00,238.55,238.655,238.55,238.635,444800000.0
2007-10-16 10:29:00,238.63,238.64,238.47,238.47,344600000.0
2007-10-16 10:30:00,238.475,238.485,237.94,238.11,1316700000.0
2007-10-16 10:31:00,238.11,238.17,238.09,238.17,836800001.0
2007-10-16 10:32:00,238.18,238.33,238.17,238.31,1051800001.0
2007-10-16 10:33:00,238.31,238.43,238.31,238.31,632700000.0
2007-10-16 10:34:00,238.31,238.37,238.25,238.37,934200000.0
2007-10-16 10:35:00,238.37,238.37,238.29,238.34,602400000.0
2007-10-16 10:36:00,238.35,238.36,238.21,238.23,910000000.0
2007-10-16 10:37:00,238.23,238.27,238.17,238.185,1342299999.0
2007-10-16 10:38:00,238.18,238.18,238.06,238.14,712500000.0
2007-10-16 10:39:00,238.14,238.16,238.08,238.1,616400000.0
2007-10-16 10:40:00,238.11,238.17,237.92,237.92,927699994.0
2007-10-16 10:41:00,237.91,238.025,237.88,237.91,470000000.0
2007-10-16 10:42:00,237.91,237.91,237.765,237.8,340400000.0
2007-10-16 10:43:00,237.805,237.82,237.78,237.795,456000000.0
2007-10-16 10:44:00,237.795,237.815,237.74,237.745,701500000.0
2007-10-16 10:45:00,237.745,237.785,237.71,237.76,548899999.0
2007-10-16 10:46:00,237.755,237.775,237.55,237.63,330600000.0
2007-10-16 10:47:00,237.63,237.715,237.595,237.685,448700002.0
2007-10-16 10:48:00,237.685,237.745,237.685,237.745,275600000.0
2007-10-16 10:49:00,237.745,237.775,237.72,237.77,308000000.0
2007-10-16 10:50:00,237.77,237.81,237.75,237.77,422400000.0
2007-10-16 10:51:00,237.77,237.775,237.695,237.73,551700000.0
2007-10-16 10:52:00,237.73,237.735,237.69,237.69,299200000.0
2007-10-16 10:53:00,237.7,237.745,237.67,237.7,424600002.0
2007-10-16 10:54:00,237.7,237.73,237.67,237.72,344500000.0
2007-10-16 10:55:00,237.72,237.79,237.69,237.76,262000000.0
2007-10-16 10:56:00,237.76,237.77,237.725,237.755,444900000.0
2007-10-16 10:57:00,237.755,237.795,237.745,237.795,291200000.0
2007-10-16 10:58:00,237.795,237.825,237.755,237.755,230400000.0
2007-10-16 10:59:00,237.755,237.765,237.685,237.695,188000000.0
2007-10-16 11:00:00,237.695,237.745,237.665,237.69,376000000.0
2007-10-16 11:01:00,237.69,237.79,237.69,237.77,365600000.0
2007-10-16 11:02:00,237.77,237.77,237.73,237.76,321300000.0
2007-10-16 11:03:00,237.76,237.785,237.74,237.78,215600000.0
2007-10-16 11:04:00,237.78,237.815,237.765,237.815,242700000.0
2007-10-16 11:05:00,237.815,237.84,237.8,237.83,403300000.0
2007-10-16 11:06:00,237.83,237.85,237.75,237.78,840600002.0
2007-10-16 11:07:00,237.77,237.77,237.635,237.69,387200000.0
2007-10-16 11:08:00,237.69,237.75,237.69,237.74,302600000.0
2007-10-16 11:09:00,237.74,237.79,237.72,237.765,378200000.0
2007-10-16 11:10:00,237.765,237.79,237.705,237.73,355300000.0
2007-10-16 11:11:00,237.73,237.73,237.67,237.69,372700000.0
2007-10-16 11:12:00,237.68,237.735,237.68,237.73,388799999.0
2007-10-16 11:13:00,237.73,237.76,237.725,237.74,299000000.0
2007-10-16 11:14:00,237.74,237.74,237.67,237.69,239300000.0
2007-10-16 11:15:00,237.69,237.77,237.69,237.77,332400000.0
2007-10-16 11:16:00,237.77,237.78,237.72,237.77,347300000.0
2007-10-16 11:17:00,237.77,237.79,237.75,237.765,464200000.0
2007-10-16 11:18:00,237.765,237.77,237.695,237.7,334600000.0
2007-10-16 11:19:00,237.7,237.7,237.6,237.63,359400000.0
2007-10-16 11:20:00,237.63,237.64,237.58,237.6,334200000.0
2007-10-16 11:21:00,237.6,237.67,237.58,237.67,381500000.0
2007-10-16 11:22:00,237.67,237.82,237.67,237.735,529500000.0
2007-10-16 11:23:00,237.73,237.76,237.7,237.73,415600000.0
2007-10-16 11:24:00,237.73,237.73,237.635,237.65,394000000.0
2007-10-16 11:25:00,237.645,237.65,237.53,237.535,370800000.0
2007-10-16 11:26:00,237.535,237.545,237.425,237.49,325200000.0
2007-10-16 11:27:00,237.49,237.525,237.49,237.52,504500001.0
2007-10-16 11:28:00,237.52,237.605,237.52,237.595,354000000.0
2007-10-16 11:29:00,237.595,237.645,237.505,237.505,626100000.0
2007-10-16 11:30:00,237.505,237.545,237.485,237.51,387500000.0
2007-10-16 11:31:00,237.51,237.555,237.485,237.515,335200000.0
2007-10-16 11:32:00,237.515,237.61,237.51,237.59,271900000.0
2007-10-16 11:33:00,237.59,237.595,237.47,237.48,402500000.0
2007-10-16 11:34:00,237.48,237.585,237.47,237.575,262000000.0
2007-10-16 11:35:00,237.575,237.585,237.445,237.445,306100000.0
2007-10-16 11:36:00,237.445,237.455,237.395,237.4,402600000.0
2007-10-16 11:37:00,237.4,237.41,237.325,237.365,428999999.0
2007-10-16 11:38:00,237.365,237.365,237.29,237.305,350600000.0
2007-10-16 11:39:00,237.305,237.325,237.27,237.285,324400000.0
2007-10-16 11:40:00,237.285,237.305,237.265,237.27,450100000.0
2007-10-16 11:41:00,237.275,237.275,237.195,237.2,290100000.0
2007-10-16 11:42:00,237.205,237.27,237.205,237.265,203600000.0
2007-10-16 11:43:00,237.265,237.265,237.155,237.175,384800000.0
2007-10-16 11:44:00,237.175,237.215,237.165,237.18,429300000.0
2007-10-16 11:45:00,237.18,237.215,237.15,237.205,428300000.0
2007-10-16 11:46:00,237.205,237.25,237.19,237.25,384800000.0
2007-10-16 11:47:00,237.25,237.31,237.25,237.29,400000000.0
2007-10-16 11:48:00,237.32,237.32,237.24,237.24,466500000.0
2007-10-16 11:49:00,237.255,237.27,237.195,237.265,543800000.0
2007-10-16 11:50:00,237.265,237.355,237.26,237.28,465399999.0
2007-10-16 11:51:00,237.28,237.33,237.26,237.31,604000000.0
2007-10-16 11:52:00,237.31,237.45,237.3,237.36,486800000.0
2007-10-16 11:53:00,237.36,237.39,237.35,237.38,425200003.0
2007-10-16 11:54:00,237.38,237.475,237.37,237.44,479300000.0
2007-10-16 11:55:00,237.435,237.45,237.36,237.37,555800000.0
2007-10-16 11:56:00,237.37,237.42,237.36,237.42,532000001.0
2007-10-16 11:57:00,237.42,237.43,237.365,237.365,419400000.0
2007-10-16 11:58:00,237.37,237.42,237.37,237.42,502000000.0
2007-10-16 11:59:00,237.42,237.42,237.37,237.38,303200000.0
2007-10-16 12:00:00,237.385,237.4,237.34,237.34,347200000.0
2007-10-16 12:01:00,237.34,237.36,237.34,237.34,428900000.0
2007-10-16 12:02:00,237.34,237.35,237.275,237.31,370000000.0
2007-10-16 12:03:00,237.305,237.355,237.285,237.355,447600000.0
2007-10-16 12:04:00,237.365,237.385,237.325,237.34,391600000.0
2007-10-16 12:05:00,237.34,237.38,237.34,237.365,366600000.0
2007-10-16 12:06:00,237.365,237.37,237.33,237.34,357000000.0
2007-10-16 12:07:00,237.345,237.345,237.305,237.345,324000000.0
2007-10-16 12:08:00,237.345,237.345,237.315,237.325,218800000.0
2007-10-16 12:09:00,237.33,237.35,237.29,237.31,535799999.0
2007-10-16 12:10:00,237.31,237.315,237.26,237.27,269600000.0
2007-10-16 12:11:00,237.27,237.3,237.245,237.275,289600000.0
2007-10-16 12:12:00,237.275,237.315,237.265,237.295,209000000.0
2007-10-16 12:13:00,237.295,237.33,237.28,237.33,231500000.0
2007-10-16 12:14:00,237.33,237.355,237.275,237.275,316300000.0
2007-10-16 12:15:00,237.275,237.345,237.275,237.31,290200000.0
2007-10-16 12:16:00,237.31,237.395,237.28,237.355,343700000.0
2007-10-16 12:17:00,237.355,237.42,237.355,237.42,476400000.0
2007-10-16 12:18:00,237.43,237.515,237.43,237.51,504500000.0
2007-10-16 12:19:00,237.51,237.55,237.485,237.53,335600000.0
2007-10-16 12:20:00,237.53,237.55,237.505,237.54,313600000.0
2007-10-16 12:21:00,237.54,237.59,237.53,237.565,284000000.0
2007-10-16 12:22:00,237.565,237.625,237.565,237.58,296400000.0
2007-10-16 12:23:00,237.58,237.59,237.545,237.55,240000000.0
2007-10-16 12:24:00,237.55,237.585,237.54,237.575,388600000.0
2007-10-16 12:25:00,237.575,237.59,237.565,237.575,153200000.0
2007-10-16 12:26:00,237.575,237.585,237.555,237.575,273500000.0
2007-10-16 12:27:00,237.575,237.595,237.575,237.595,88800000.0
2007-10-16 12:28:00,237.595,237.61,237.585,237.605,64000000.0
2007-10-16 12:29:00,237.605,237.615,237.545,237.555,154400000.0
2007-10-16 12:30:00,237.555,237.555,237.5,237.505,245800000.0
2007-10-16 12:31:00,237.51,237.51,237.365,237.38,413800000.0
2007-10-16 12:32:00,237.375,237.39,237.335,237.375,354800000.0
2007-10-16 12:33:00,237.375,237.395,237.27,237.285,262400000.0
2007-10-16 12:34:00,237.285,237.345,237.215,237.255,716900001.0
2007-10-16 12:35:00,237.26,237.275,237.205,237.23,675500001.0
2007-10-16 12:36:00,237.235,237.295,237.21,237.24,470900000.0
2007-10-16 12:37:00,237.24,237.24,237.155,237.17,490400000.0
2007-10-16 12:38:00,237.17,237.235,237.095,237.12,561100000.0
2007-10-16 12:39:00,237.12,237.18,237.12,237.175,423500000.0
2007-10-16 12:40:00,237.175,237.205,237.165,237.19,248800000.0
2007-10-16 12:41:00,237.195,237.195,237.165,237.175,153200000.0
2007-10-16 12:42:00,237.175,237.21,237.09,237.11,216800000.0
2007-10-16 12:43:00,237.11,237.155,237.11,237.145,279700000.0
2007-10-16 12:44:00,237.155,237.155,237.13,237.15,282800000.0
2007-10-16 12:45:00,237.15,237.235,237.14,237.235,277300000.0
2007-10-16 12:46:00,237.235,237.335,237.225,237.275,356200000.0
2007-10-16 12:47:00,237.275,237.385,237.275,237.36,260400000.0
2007-10-16 12:48:00,237.36,237.395,237.295,237.31,389800000.0
2007-10-16 12:49:00,237.31,237.32,237.195,237.215,325600000.0
2007-10-16 12:50:00,237.215,237.29,237.205,237.215,482300000.0
2007-10-16 12:51:00,237.215,237.265,237.205,237.26,780100000.0
2007-10-16 12:52:00,237.26,237.27,237.17,237.2,774399997.0
2007-10-16 12:53:00,237.205,237.205,237.075,237.095,725200000.0
2007-10-16 12:54:00,237.095,237.15,237.065,237.08,285500000.0
2007-10-16 12:55:00,237.08,237.1,237.015,237.095,434100000.0
2007-10-16 12:56:00,237.08,237.145,237.07,237.145,415000000.0
2007-10-16 12:57:00,237.145,237.16,237.12,237.125,349600000.0
2007-10-16 12:58:00,237.125,237.135,237.025,237.045,270000000.0
2007-10-16 12:59:00,237.035,237.065,237.02,237.055,384900000.0
2007-10-16 13:00:00,237.055,237.075,236.995,237.035,507999999.0
2007-10-16 13:01:00,237.03,237.035,236.95,236.98,479200000.0
2007-10-16 13:02:00,236.98,236.98,236.91,236.93,466000000.0
2007-10-16 13:03:00,236.93,236.94,236.885,236.93,556200000.0
2007-10-16 13:04:00,236.935,236.965,236.91,236.95,416700000.0
2007-10-16 13:05:00,236.95,236.995,236.91,236.92,349300000.0
2007-10-16 13:06:00,236.92,236.95,236.91,236.93,458300000.0
2007-10-16 13:07:00,236.93,236.95,236.91,236.95,317600000.0
2007-10-16 13:08:00,236.95,236.975,236.93,236.97,339600000.0
2007-10-16 13:09:00,236.97,237.0,236.95,236.96,587700000.0
2007-10-16 13:10:00,236.96,237.02,236.96,237.0,514200000.0
2007-10-16 13:11:00,237.0,237.0,236.94,237.0,363400000.0
2007-10-16 13:12:00,237.0,237.03,236.98,237.03,408900000.0
2007-10-16 13:13:00,237.02,237.04,236.945,236.95,459300000.0
2007-10-16 13:14:00,236.95,236.995,236.905,236.975,459400000.0
2007-10-16 13:15:00,236.98,236.98,236.89,236.9,383400000.0
2007-10-16 13:16:00,236.91,236.94,236.89,236.93,402300000.0
2007-10-16 13:17:00,236.93,237.02,236.905,236.98,434100000.0
2007-10-16 13:18:00,236.985,236.995,236.935,236.965,327600000.0
2007-10-16 13:19:00,236.965,236.995,236.905,236.93,449100001.0
2007-10-16 13:20:00,236.93,236.96,236.875,236.875,391600000.0
2007-10-16 13:21:00,236.87,236.965,236.86,236.935,560900000.0
2007-10-16 13:22:00,236.935,236.95,236.915,236.925,221000000.0
2007-10-16 13:23:00,236.925,236.965,236.875,236.945,336900000.0
2007-10-16 13:24:00,236.945,237.03,236.945,237.025,396900000.0
2007-10-16 13:25:00,237.025,237.03,237.0,237.03,316400000.0
2007-10-16 13:26:00,237.035,237.04,236.895,236.905,284300000.0
2007-10-16 13:27:00,236.92,237.03,236.915,237.02,315400000.0
2007-10-16 13:28:00,237.02,237.06,237.02,237.04,431400000.0
2007-10-16 13:29:00,237.04,237.09,237.02,237.08,228600000.0
2007-10-16 13:30:00,237.08,237.15,237.08,237.15,294400000.0
2007-10-16 13:31:00,237.15,237.27,237.14,237.255,418000000.0
2007-10-16 13:32:00,237.26,237.355,237.26,237.355,318400000.0
2007-10-16 13:33:00,237.355,237.355,237.235,237.26,186400000.0
2007-10-16 13:34:00,237.26,237.29,237.235,237.24,541600000.0
2007-10-16 13:35:00,237.24,237.31,237.24,237.31,330300000.0
2007-10-16 13:36:00,237.31,237.435,237.285,237.405,512100000.0
2007-10-16 13:37:00,237.405,237.405,237.27,237.285,238400000.0
2007-10-16 13:38:00,237.285,237.285,237.22,237.22,491799999.0
2007-10-16 13:39:00,237.22,237.255,237.21,237.235,298400000.0
2007-10-16 13:40:00,237.235,237.235,237.165,237.165,287699999.0
2007-10-16 13:41:00,237.165,237.17,237.105,237.14,318600001.0
2007-10-16 13:42:00,237.14,237.155,237.12,237.14,211200000.0
2007-10-16 13:43:00,237.14,237.175,237.13,237.135,498300000.0
2007-10-16 13:44:00,237.14,237.155,237.12,237.13,384600003.0
2007-10-16 13:45:00,237.13,237.175,237.115,237.155,271900000.0
2007-10-16 13:46:00,237.155,237.175,237.13,237.13,364500000.0
2007-10-16 13:47:00,237.13,237.175,237.13,237.15,192000000.0
2007-10-16 13:48:00,237.15,237.195,237.145,237.145,290900000.0
2007-10-16 13:49:00,237.145,237.175,237.135,237.16,205100000.0
2007-10-16 13:50:00,237.165,237.175,237.145,237.165,311000000.0
2007-10-16 13:51:00,237.165,237.185,237.15,237.165,367600000.0
2007-10-16 13:52:00,237.165,237.205,237.155,237.195,200000000.0
2007-10-16 13:53:00,237.195,237.245,237.185,237.24,311200000.0
2007-10-16 13:54:00,237.235,237.255,237.215,237.24,411800000.0
2007-10-16 13:55:00,237.24,237.295,237.22,237.245,586600000.0
2007-10-16 13:56:00,237.245,237.27,237.22,237.24,255400000.0
2007-10-16 13:57:00,237.24,237.25,237.195,237.2,278400000.0
2007-10-16 13:58:00,237.2,237.2,237.09,237.125,452500000.0
2007-10-16 13:59:00,237.125,237.175,237.105,237.17,308800000.0
2007-10-16 14:00:00,237.17,237.185,237.15,237.175,175200000.0
2007-10-16 14:01:00,237.175,237.19,237.135,237.17,164000000.0
2007-10-16 14:02:00,237.17,237.175,237.12,237.145,213600000.0
2007-10-16 14:03:00,237.145,237.175,237.13,237.165,227900000.0
2007-10-16 14:04:00,237.165,237.205,237.14,237.205,525299999.0
2007-10-16 14:05:00,237.205,237.205,237.14,237.165,362800000.0
2007-10-16 14:06:00,237.165,237.23,237.16,237.215,340900000.0
2007-10-16 14:07:00,237.215,237.24,237.17,237.17,525800000.0
2007-10-16 14:08:00,237.165,237.18,237.115,237.165,639200000.0
2007-10-16 14:09:00,237.17,237.21,237.165,237.19,382500000.0
2007-10-16 14:10:00,237.19,237.195,237.16,237.18,274800000.0
2007-10-16 14:11:00,237.18,237.19,237.07,237.08,454800000.0
2007-10-16 14:12:00,237.08,237.09,237.04,237.085,351100000.0
2007-10-16 14:13:00,237.085,237.085,237.03,237.045,493600001.0
2007-10-16 14:14:00,237.045,237.11,237.005,237.1,257800000.0
2007-10-16 14:15:00,237.1,237.14,237.1,237.13,382500000.0
2007-10-16 14:16:00,237.13,237.13,237.085,237.09,300100000.0
2007-10-16 14:17:00,237.09,237.105,237.025,237.105,340500000.0
2007-10-16 14:18:00,237.095,237.1,237.05,237.07,365600000.0
2007-10-16 14:19:00,237.07,237.07,237.0,237.01,493500000.0
2007-10-16 14:20:00,237.01,237.04,237.005,237.04,494400000.0
2007-10-16 14:21:00,237.04,237.06,237.02,237.05,242800000.0
2007-10-16 14:22:00,237.05,237.06,236.98,236.98,405200000.0
2007-10-16 14:23:00,236.98,236.99,236.92,236.94,428000000.0
2007-10-16 14:24:00,236.94,236.98,236.94,236.955,358700000.0
2007-10-16 14:25:00,236.955,237.01,236.95,237.01,402300000.0
2007-10-16 14:26:00,237.01,237.02,236.98,237.0,440000000.0
2007-10-16 14:27:00,237.0,237.02,237.0,237.0,371200000.0
2007-10-16 14:28:00,237.0,237.02,236.985,237.01,255015964.0
2007-10-16 14:29:00,237.02,237.1,237.005,237.06,401400000.0
2007-10-16 14:30:00,237.07,237.16,237.055,237.14,390900000.0
2007-10-16 14:31:00,237.14,237.21,237.14,237.17,503600000.0
2007-10-16 14:32:00,237.175,237.185,237.12,237.14,442000000.0
2007-10-16 14:33:00,237.14,237.17,237.08,237.13,549400000.0
2007-10-16 14:34:00,237.13,237.15,237.1,237.115,559900000.0
2007-10-16 14:35:00,237.115,237.15,237.115,237.14,322900000.0
2007-10-16 14:36:00,237.14,237.15,237.085,237.14,386500000.0
2007-10-16 14:37:00,237.145,237.23,237.14,237.21,472000000.0
2007-10-16 14:38:00,237.21,237.225,237.17,237.2,376400000.0
2007-10-16 14:39:00,237.2,237.215,237.195,237.21,250900000.0
2007-10-16 14:40:00,237.21,237.255,237.2,237.24,216800000.0
2007-10-16 14:41:00,237.24,237.26,237.185,237.225,456300000.0
2007-10-16 14:42:00,237.225,237.25,237.205,237.25,344500000.0
2007-10-16 14:43:00,237.25,237.265,237.2,237.22,271600000.0
2007-10-16 14:44:00,237.21,237.245,237.21,237.245,375600000.0
2007-10-16 14:45:00,237.245,237.32,237.245,237.31,283000000.0
2007-10-16 14:46:00,237.32,237.37,237.315,237.36,503800000.0
2007-10-16 14:47:00,237.36,237.5,237.36,237.47,405000000.0
2007-10-16 14:48:00,237.465,237.525,237.41,237.52,363700000.0
2007-10-16 14:49:00,237.52,237.535,237.5,237.505,267200000.0
2007-10-16 14:50:00,237.505,237.565,237.46,237.54,261600000.0
2007-10-16 14:51:00,237.54,237.565,237.505,237.54,340800000.0
2007-10-16 14:52:00,237.54,237.54,237.46,237.485,279000000.0
2007-10-16 14:53:00,237.485,237.485,237.45,237.455,183200000.0
2007-10-16 14:54:00,237.45,237.485,237.445,237.485,211200000.0
2007-10-16 14:55:00,237.485,237.505,237.475,237.5,303000000.0
2007-10-16 14:56:00,237.5,237.635,237.495,237.635,468600000.0
2007-10-16 14:57:00,237.62,237.695,237.555,237.59,413899999.0
2007-10-16 14:58:00,237.59,237.67,237.57,237.66,431300000.0
2007-10-16 14:59:00,237.645,237.7,237.62,237.63,851100000.0
2007-10-16 15:00:00,237.63,237.63,237.36,237.5,783200000.0
2007-10-16 15:01:00,237.505,237.52,237.41,237.425,397600000.0
2007-10-16 15:02:00,237.425,237.61,237.365,237.605,474300000.0
2007-10-16 15:03:00,237.61,237.635,237.565,237.63,393662500.0
2007-10-16 15:04:00,237.63,237.64,237.57,237.585,410950000.0
2007-10-16 15:05:00,237.585,237.695,237.585,237.61,310700000.0
2007-10-16 15:06:00,237.61,237.65,237.51,237.51,409900000.0
2007-10-16 15:07:00,237.51,237.515,237.435,237.44,580100000.0
2007-10-16 15:08:00,237.44,237.5,237.43,237.445,455500000.0
2007-10-16 15:09:00,237.445,237.505,237.445,237.455,513800000.0
2007-10-16 15:10:00,237.455,237.475,237.4,237.455,309700000.0
2007-10-16 15:11:00,237.455,237.455,237.42,237.45,391600000.0
2007-10-16 15:12:00,237.455,237.505,237.385,237.47,313200000.0
2007-10-16 15:13:00,237.47,237.54,237.465,237.54,281600000.0
2007-10-16 15:14:00,237.54,237.555,237.435,237.51,534499999.0
2007-10-16 15:15:00,237.5,237.565,237.46,237.53,716900001.0
2007-10-16 15:16:00,237.535,237.625,237.505,237.515,530100001.0
2007-10-16 15:17:00,237.515,237.56,237.455,237.535,326300000.0
2007-10-16 15:18:00,237.54,237.615,237.51,237.595,555500000.0
2007-10-16 15:19:00,237.595,237.765,237.595,237.725,480699999.0
2007-10-16 15:20:00,237.72,237.84,237.705,237.795,393500000.0
2007-10-16 15:21:00,237.795,237.795,237.7,237.75,336400000.0
2007-10-16 15:22:00,237.75,237.795,237.735,237.75,488600000.0
2007-10-16 15:23:00,237.735,237.81,237.735,237.8,443200000.0
2007-10-16 15:24:00,237.8,237.84,237.79,237.83,365600000.0
2007-10-16 15:25:00,237.825,237.885,237.805,237.845,371500000.0
2007-10-16 15:26:00,237.845,237.87,237.755,237.85,337600000.0
2007-10-16 15:27:00,237.86,237.925,237.85,237.92,222362500.0
2007-10-16 15:28:00,237.925,237.93,237.9,237.9,218725000.0
2007-10-16 15:29:00,237.895,237.9,237.805,237.805,370100000.0
2007-10-16 15:30:00,237.81,237.845,237.785,237.785,598999998.0
2007-10-16 15:31:00,237.785,237.785,237.61,237.61,253600000.0
2007-10-16 15:32:00,237.61,237.705,237.595,237.69,362000000.0
2007-10-16 15:33:00,237.69,237.69,237.56,237.605,375700000.0
2007-10-16 15:34:00,237.605,237.62,237.375,237.415,323199999.0
2007-10-16 15:35:00,237.42,237.435,237.3,237.38,338000000.0
2007-10-16 15:36:00,237.375,237.39,237.255,237.375,605500001.0
2007-10-16 15:37:00,237.375,237.44,237.35,237.39,437400000.0
2007-10-16 15:38:00,237.39,237.435,237.345,237.36,366600000.0
2007-10-16 15:39:00,237.355,237.355,237.26,237.32,274600000.0
2007-10-16 15:40:00,237.32,237.32,237.28,237.3,317300000.0
2007-10-16 15:41:00,237.3,237.41,237.3,237.41,256200000.0
2007-10-16 15:42:00,237.42,237.435,237.305,237.335,263000000.0
2007-10-16 15:43:00,237.335,237.37,237.26,237.315,281000000.0
2007-10-16 15:44:00,237.305,237.315,237.165,237.2,304400000.0
2007-10-16 15:45:00,237.205,237.27,237.205,237.23,481300000.0
2007-10-16 15:46:00,237.23,237.32,237.22,237.315,290100000.0
2007-10-16 15:47:00,237.315,237.405,237.27,237.27,290000000.0
2007-10-16 15:48:00,237.27,237.28,237.205,237.235,450600000.0
2007-10-16 15:49:00,237.235,237.285,237.22,237.285,320400000.0
2007-10-16 15:50:00,237.285,237.305,237.225,237.25,214000000.0
2007-10-16 15:51:00,237.25,237.35,237.245,237.35,218000000.0
2007-10-16 15:52:00,237.36,237.39,237.325,237.36,483200000.0
2007-10-16 15:53:00,237.36,237.395,237.32,237.39,297700000.0
2007-10-16 15:54:00,237.39,237.405,237.355,237.38,242800000.0
2007-10-16 15:55:00,237.38,237.51,237.38,237.51,310400000.0
2007-10-16 15:56:00,237.51,237.57,237.51,237.54,357600000.0
2007-10-16 15:57:00,237.54,237.58,237.51,237.525,331000000.0
2007-10-16 15:58:00,237.525,237.6,237.505,237.58,400400000.0
2007-10-16 15:59:00,237.58,237.595,237.47,237.575,387600000.0
2007-10-16 16:00:00,237.575,237.595,237.335,237.365,246600000.0
2007-10-16 16:01:00,237.365,237.395,237.34,237.35,257600000.0
2007-10-16 16:02:00,237.34,237.345,237.285,237.285,285800000.0
2007-10-16 16:03:00,237.305,237.315,237.23,237.265,367600000.0
2007-10-16 16:04:00,237.27,237.37,237.27,237.37,365200000.0
2007-10-16 16:05:00,237.355,237.43,237.325,237.42,346800000.0
2007-10-16 16:06:00,237.42,237.635,237.405,237.62,520900000.0
2007-10-16 16:07:00,237.635,237.765,237.58,237.685,477700000.0
2007-10-16 16:08:00,237.685,237.705,237.575,237.655,324500000.0
2007-10-16 16:09:00,237.655,237.685,237.545,237.565,340900000.0
2007-10-16 16:10:00,237.555,237.605,237.545,237.585,428600000.0
2007-10-16 16:11:00,237.585,237.585,237.465,237.465,473400000.0
2007-10-16 16:12:00,237.475,237.475,237.365,237.415,497600000.0
2007-10-16 16:13:00,237.425,237.505,237.405,237.405,370500000.0
2007-10-16 16:14:00,237.405,237.465,237.275,237.285,749700001.0
2007-10-16 16:15:00,237.275,237.305,237.2,237.205,728799998.0
2007-10-16 16:16:00,237.205,237.295,237.2,237.235,495600000.0
2007-10-16 16:17:00,237.235,237.365,237.235,237.305,715800000.0
2007-10-16 16:18:00,237.315,237.335,237.245,237.265,617600000.0
2007-10-16 16:19:00,237.265,237.285,237.2,237.205,472000000.0
2007-10-16 16:20:00,237.205,237.295,237.195,237.285,493700000.0
2007-10-16 16:21:00,237.285,237.335,237.225,237.225,485300000.0
2007-10-16 16:22:00,237.225,237.255,237.165,237.195,503700000.0
2007-10-16 16:23:00,237.195,237.205,237.155,237.155,504000000.0
2007-10-16 16:24:00,237.155,237.215,237.155,237.205,723100001.0
2007-10-16 16:25:00,237.205,237.235,237.165,237.185,420800000.0
2007-10-16 16:26:00,237.185,237.215,237.12,237.195,770600000.0
2007-10-16 16:27:00,237.195,237.195,237.005,237.015,571100001.0
2007-10-16 16:28:00,237.005,237.025,236.915,236.93,797899999.0
2007-10-16 16:29:00,236.93,237.015,236.905,237.005,745587499.0
2007-10-16 16:30:00,237.005,237.015,236.975,237.005,530000000.0
2007-10-16 16:31:00,237.005,237.105,237.005,237.095,361400000.0
2007-10-16 16:32:00,237.105,237.255,237.09,237.195,744700000.0
2007-10-16 16:33:00,237.18,237.195,237.09,237.135,904399999.0
2007-10-16 16:34:00,237.125,237.185,237.125,237.16,617699997.0
2007-10-16 16:35:00,237.16,237.185,237.11,237.12,625299997.0
2007-10-16 16:36:00,237.12,237.125,237.065,237.075,382700000.0
2007-10-16 16:37:00,237.075,237.125,237.075,237.115,294000000.0
2007-10-16 16:38:00,237.115,237.155,237.075,237.095,452000000.0
2007-10-16 16:39:00,237.095,237.095,237.0,237.015,630099999.0
2007-10-16 16:40:00,237.025,237.065,236.985,237.05,504899999.0
2007-10-16 16:41:00,237.055,237.085,237.02,237.045,504900000.0
2007-10-16 16:42:00,237.045,237.045,236.955,236.985,580800000.0
2007-10-16 16:43:00,236.975,236.995,236.915,236.965,504000000.0
2007-10-16 16:44:00,236.965,236.965,236.745,236.795,876399999.0
2007-10-16 16:45:00,236.805,236.895,236.755,236.765,516500000.0
2007-10-16 16:46:00,236.755,236.805,236.645,236.775,563800000.0
2007-10-16 16:47:00,236.775,236.965,236.775,236.945,638600000.0
2007-10-16 16:48:00,236.935,236.985,236.875,236.985,781300000.0
2007-10-16 16:49:00,236.995,237.055,236.955,236.955,699799998.0
2007-10-16 16:50:00,236.955,236.975,236.895,236.905,354800000.0
2007-10-16 16:51:00,236.905,236.935,236.835,236.855,524000000.0
2007-10-16 16:52:00,236.855,236.865,236.735,236.765,370200000.0
2007-10-16 16:53:00,236.765,236.765,236.695,236.705,281500000.0
2007-10-16 16:54:00,236.705,236.815,236.705,236.79,620200000.0
2007-10-16 16:55:00,236.79,236.905,236.79,236.905,818900000.0
2007-10-16 16:56:00,236.885,236.955,236.835,236.875,649599998.0
2007-10-16 16:57:00,236.875,236.985,236.865,236.985,352800000.0
2007-10-16 16:58:00,236.985,237.105,236.97,237.085,465500000.0
2007-10-16 16:59:00,237.095,237.095,236.845,236.855,609700000.0
2007-10-16 17:00:00,236.845,236.935,236.785,236.865,722299998.0
2007-10-16 17:01:00,236.875,236.955,236.86,236.955,975499999.0
2007-10-16 17:02:00,236.945,237.095,236.935,237.08,379100000.0
2007-10-16 17:03:00,237.075,237.1,237.035,237.035,563299999.0
2007-10-16 17:04:00,237.045,237.085,237.015,237.045,679099996.0
2007-10-16 17:05:00,237.015,237.015,236.945,236.945,564900000.0
2007-10-16 17:06:00,236.945,237.025,236.945,236.945,442600000.0
2007-10-16 17:07:00,236.945,236.965,236.835,236.855,420200000.0
2007-10-16 17:08:00,236.865,236.955,236.815,236.91,598599999.0
2007-10-16 17:09:00,236.91,236.975,236.91,236.955,477900000.0
2007-10-16 17:10:00,236.935,236.965,236.905,236.915,478900000.0
2007-10-16 17:11:00,236.905,236.935,236.865,236.935,372000000.0
2007-10-16 17:12:00,236.935,236.945,236.885,236.905,368600000.0
2007-10-16 17:13:00,236.905,236.915,236.85,236.85,254900000.0
2007-10-16 17:14:00,236.845,236.875,236.815,236.875,309700000.0
2007-10-16 17:15:00,236.87,236.955,236.86,236.955,319700000.0
2007-10-16 17:16:00,236.955,236.955,236.875,236.935,367700000.0
2007-10-16 17:17:00,236.925,237.015,236.925,236.97,398400000.0
2007-10-16 17:18:00,236.965,236.985,236.93,236.945,523999999.0
2007-10-16 17:19:00,236.94,237.025,236.925,236.99,766400000.0
2007-10-16 17:20:00,236.995,237.015,236.935,236.985,426500000.0
2007-10-16 17:21:00,236.985,236.995,236.925,236.925,379599999.0
2007-10-16 17:22:00,236.925,237.005,236.915,236.97,928600001.0
2007-10-16 17:23:00,236.97,236.995,236.89,236.89,636400000.0
2007-10-16 17:24:00,236.9,236.955,236.875,236.955,353600000.0
2007-10-16 17:25:00,236.955,236.975,236.935,236.935,898000000.0
2007-10-16 17:26:00,236.945,236.955,236.845,236.895,768300000.0
2007-10-16 17:27:00,236.895,236.945,236.895,236.915,353200000.0
2007-10-16 17:28:00,236.925,236.995,236.905,236.965,680900000.0
2007-10-16 17:29:00,236.965,237.045,236.965,237.005,400800000.0
2007-10-16 17:30:00,237.005,237.145,237.005,237.135,558100000.0
2007-10-16 17:31:00,237.115,237.225,237.055,237.215,493500000.0
2007-10-16 17:32:00,237.225,237.335,237.195,237.325,677799999.0
2007-10-16 17:33:00,237.325,237.435,237.325,237.365,919200000.0
2007-10-16 17:34:00,237.365,237.385,237.33,237.345,702200000.0
2007-10-16 17:35:00,237.345,237.355,237.265,237.335,1289099998.0
2007-10-16 17:36:00,237.335,237.435,237.325,237.425,817600000.0
2007-10-16 17:37:00,237.435,237.435,237.315,237.315,840800000.0
2007-10-16 17:38:00,237.315,237.345,237.275,237.3,868500001.0
2007-10-16 17:39:00,237.305,237.355,237.265,237.265,693600000.0
2007-10-16 17:40:00,237.265,237.335,237.24,237.24,1217399998.0
2007-10-16 17:41:00,237.245,237.255,237.125,237.145,524000000.0
2007-10-16 17:42:00,237.145,237.235,237.125,237.235,781400000.0
2007-10-16 17:43:00,237.235,237.295,237.235,237.265,869500001.0
2007-10-16 17:44:00,237.265,237.315,237.26,237.27,879999999.0
2007-10-16 17:45:00,237.27,237.315,237.24,237.265,1447599992.0
2007-10-16 17:46:00,237.265,237.325,237.255,237.285,755200001.0
2007-10-16 17:47:00,237.285,237.285,237.175,237.195,1216300004.0
2007-10-16 17:48:00,237.195,237.215,237.095,237.105,824399999.0
2007-10-16 17:49:00,237.115,237.145,237.075,237.125,549600000.0
2007-10-16 17:50:00,237.115,237.135,237.075,237.115,827700000.0
2007-10-16 17:51:00,237.115,237.175,237.105,237.155,816800000.0
2007-10-16 17:52:00,237.155,237.215,237.115,237.215,1273799995.0
2007-10-16 17:53:00,237.215,237.265,237.215,237.225,372900000.0
2007-10-16 17:54:00,237.225,237.245,237.075,237.085,1438600000.0
2007-10-16 17:55:00,237.085,237.205,237.085,237.175,1003899996.0
2007-10-16 17:56:00,237.165,237.185,237.055,237.065,780500000.0
2007-10-16 17:57:00,237.055,237.115,237.055,237.115,457700000.0
2007-10-16 17:58:00,237.115,237.115,237.055,237.065,435700000.0
2007-10-16 17:59:00,237.065,237.075,236.995,237.005,854400000.0
2007-10-16 18:00:00,237.025,237.035,236.965,237.025,721599998.0
2007-10-16 18:01:00,237.025,237.075,236.985,237.025,471700000.0
2007-10-16 18:02:00,237.025,237.105,237.025,237.095,459900000.0
2007-10-16 18:03:00,237.095,237.105,237.085,237.095,217900000.0
2007-10-16 18:04:00,237.095,237.175,237.095,237.175,593700000.0
2007-10-16 18:05:00,237.185,237.185,237.135,237.175,384800000.0
2007-10-16 18:06:00,237.175,237.175,237.145,237.145,312800000.0
2007-10-16 18:07:00,237.145,237.155,237.135,237.135,330100000.0
2007-10-16 18:08:00,237.145,237.175,237.13,237.155,320100000.0
2007-10-16 18:09:00,237.155,237.185,237.145,237.165,823100001.0
2007-10-16 18:10:00,237.165,237.185,237.12,237.175,436600000.0
2007-10-16 18:11:00,237.175,237.175,237.115,237.115,510000000.0
2007-10-16 18:12:00,237.115,237.115,236.975,236.985,804800000.0
2007-10-16 18:13:00,236.985,236.985,236.92,236.925,479100000.0
2007-10-16 18:14:00,236.92,236.995,236.92,236.985,558600000.0
2007-10-16 18:15:00,236.995,237.025,236.985,237.015,437400000.0
2007-10-16 18:16:00,237.015,237.03,236.995,236.995,383100000.0
2007-10-16 18:17:00,237.005,237.035,236.995,237.015,462599998.0
2007-10-16 18:18:00,237.025,237.025,236.995,237.005,482199995.0
2007-10-16 18:19:00,237.005,237.015,236.995,237.015,239200000.0
2007-10-16 18:20:00,237.015,237.025,236.965,236.975,307399999.0
2007-10-16 18:21:00,236.985,237.025,236.955,236.955,345600000.0
2007-10-16 18:22:00,236.955,236.965,236.925,236.93,456700000.0
2007-10-16 18:23:00,236.93,236.93,236.845,236.905,1015300000.0
2007-10-16 18:24:00,236.905,237.025,236.895,237.015,556600000.0
2007-10-16 18:25:00,237.015,237.015,236.975,236.975,450400000.0
2007-10-16 18:26:00,236.975,236.975,236.945,236.965,400500000.0
2007-10-16 18:27:00,236.965,236.975,236.91,236.955,504499997.0
2007-10-16 18:28:00,236.955,237.035,236.955,237.015,970499999.0
2007-10-16 18:29:00,237.015,237.045,237.005,237.015,306400000.0
2007-10-16 18:30:00,237.015,237.035,236.995,237.025,259500000.0
2007-10-16 18:31:00,237.025,237.055,236.995,237.005,679600001.0
2007-10-16 18:32:00,237.005,237.005,236.915,236.965,737099998.0
2007-10-16 18:33:00,236.975,236.995,236.975,236.985,268800000.0
2007-10-16 18:34:00,236.985,237.035,236.985,237.025,403200000.0
2007-10-16 18:35:00,237.025,237.035,236.995,237.015,728800000.0
2007-10-16 18:36:00,237.015,237.035,236.995,237.005,398400000.0
2007-10-16 18:37:00,237.005,237.015,236.995,237.005,150400000.0
2007-10-16 18:38:00,237.005,237.115,237.005,237.095,1012000000.0
2007-10-16 18:39:00,237.095,237.095,237.055,237.055,852800000.0
2007-10-16 18:40:00,237.055,237.115,237.055,237.105,850400000.0
2007-10-16 18:41:00,237.105,237.115,237.07,237.105,229600000.0
2007-10-16 18:42:00,237.105,237.145,237.105,237.145,560900000.0
2007-10-16 18:43:00,237.145,237.205,237.135,237.205,390400000.0
2007-10-16 18:44:00,237.205,237.205,237.115,237.125,876200002.0
2007-10-16 18:45:00,237.125,237.155,237.105,237.155,725400000.0
2007-10-16 18:46:00,237.155,237.205,237.145,237.205,268000000.0
2007-10-16 18:47:00,237.195,237.255,237.185,237.245,697600000.0
2007-10-16 18:48:00,237.245,237.265,237.225,237.255,653199999.0
2007-10-16 18:49:00,237.255,237.265,237.195,237.225,880900000.0
2007-10-16 18:50:00,237.225,237.255,237.225,237.225,864400000.0
2007-10-16 18:51:00,237.225,237.285,237.225,237.255,619100000.0
2007-10-16 18:52:00,237.245,237.275,237.245,237.275,830700000.0
2007-10-16 18:53:00,237.265,237.275,237.235,237.235,850099999.0
2007-10-16 18:54:00,237.235,237.245,237.185,237.22,1020899999.0
2007-10-16 18:55:00,237.22,237.235,237.185,237.195,503700000.0
2007-10-16 18:56:00,237.195,237.255,237.195,237.195,1092499991.0
2007-10-16 18:57:00,237.205,237.215,237.135,237.145,813800000.0
2007-10-16 18:58:00,237.145,237.185,237.105,237.14,588400000.0
2007-10-16 18:59:00,237.135,237.145,237.065,237.115,998600000.0
2007-10-16 19:00:00,237.115,237.165,237.085,237.085,591200000.0
2007-10-16 19:01:00,237.085,237.135,237.085,237.115,1375500008.0
2007-10-16 19:02:00,237.115,237.185,237.095,237.185,1088599999.0
2007-10-16 19:03:00,237.185,237.195,237.135,237.145,535700000.0
2007-10-16 19:04:00,237.145,237.185,237.145,237.175,831300000.0
2007-10-16 19:05:00,237.155,237.215,237.12,237.145,947899998.0
2007-10-16 19:06:00,237.145,237.175,237.115,237.145,1052200000.0
2007-10-16 19:07:00,237.145,237.145,237.085,237.095,458400000.0
2007-10-16 19:08:00,237.095,237.095,237.005,237.045,1113200000.0
2007-10-16 19:09:00,237.045,237.095,237.035,237.055,321600000.0
2007-10-16 19:10:00,237.055,237.095,237.055,237.085,292100000.0
2007-10-16 19:11:00,237.095,237.095,237.045,237.08,270400000.0
2007-10-16 19:12:00,237.08,237.085,237.06,237.075,257000001.0
2007-10-16 19:13:00,237.075,237.075,237.03,237.035,305200000.0
2007-10-16 19:14:00,237.03,237.045,237.0,237.045,421999999.0
2007-10-16 19:15:00,237.045,237.045,237.005,237.025,160000000.0
2007-10-16 19:16:00,237.025,237.055,237.015,237.055,291200000.0
2007-10-16 19:17:00,237.055,237.055,237.03,237.045,257600000.0
2007-10-16 19:18:00,237.045,237.065,237.035,237.065,267200000.0
2007-10-16 19:19:00,237.065,237.075,237.055,237.065,137600000.0
2007-10-16 19:20:00,237.065,237.065,237.025,237.045,144700000.0
2007-10-16 19:21:00,237.035,237.045,236.985,237.005,704600000.0
2007-10-16 19:22:00,237.005,237.075,236.985,237.035,245800000.0
2007-10-16 19:23:00,237.025,237.065,237.0,237.035,702900000.0
2007-10-16 19:24:00,237.035,237.065,236.995,237.005,286400000.0
2007-10-16 19:25:00,237.005,237.015,236.975,237.015,348000000.0
2007-10-16 19:26:00,237.025,237.055,237.005,237.055,460000000.0
2007-10-16 19:27:00,237.055,237.075,237.035,237.065,742500000.0
2007-10-16 19:28:00,237.065,237.075,237.005,237.005,983900000.0
2007-10-16 19:29:00,237.005,237.015,236.985,236.995,510500000.0
2007-10-16 19:30:00,236.995,236.995,236.905,236.975,467700000.0
2007-10-16 19:31:00,236.965,236.975,236.885,236.895,551000000.0
2007-10-16 19:32:00,236.905,236.985,236.895,236.985,475800000.0
2007-10-16 19:33:00,236.985,237.105,236.965,237.095,412800000.0
2007-10-16 19:34:00,237.095,237.095,237.045,237.045,226400000.0
2007-10-16 19:35:00,237.035,237.065,236.995,236.995,652900000.0
2007-10-16 19:36:00,237.025,237.095,236.99,237.085,434600000.0
2007-10-16 19:37:00,237.085,237.115,237.075,237.085,280000000.0
2007-10-16 19:38:00,237.095,237.115,237.07,237.085,432400000.0
2007-10-16 19:39:00,237.085,237.085,237.015,237.025,716000000.0
2007-10-16 19:40:00,237.025,237.035,236.975,236.975,159800000.0
2007-10-16 19:41:00,236.975,237.035,236.955,237.025,318500000.0
2007-10-16 19:42:00,237.025,237.025,236.985,236.995,220000000.0
2007-10-16 19:43:00,236.995,237.005,236.935,236.975,450599998.0
2007-10-16 19:44:00,236.97,237.065,236.97,237.065,505400000.0
2007-10-16 19:45:00,237.065,237.135,237.065,237.095,620500000.0
2007-10-16 19:46:00,237.085,237.085,237.015,237.015,684899998.0
2007-10-16 19:47:00,237.035,237.055,236.985,237.005,454399997.0
2007-10-16 19:48:00,237.005,237.045,237.005,237.025,270400000.0
2007-10-16 19:49:00,237.025,237.025,236.965,237.005,233600000.0
2007-10-16 19:50:00,237.005,237.055,237.005,237.035,590499998.0
2007-10-16 19:51:00,237.035,237.035,236.975,236.995,811200000.0
2007-10-16 19:52:00,236.995,237.0,236.935,236.94,544000000.0
2007-10-16 19:53:00,236.94,236.98,236.935,236.97,545999997.0
2007-10-16 19:54:00,236.97,237.025,236.96,237.025,438400000.0
2007-10-16 19:55:00,237.025,237.03,237.0,237.03,438399998.0
2007-10-16 19:56:00,237.03,237.085,237.03,237.065,323400000.0
2007-10-16 19:57:00,237.055,237.105,237.055,237.085,875800002.0
2007-10-16 19:58:00,237.08,237.09,237.055,237.075,758099999.0
2007-10-16 19:59:00,237.07,237.1,237.065,237.08,421700000.0
2007-10-16 20:00:00,237.08,237.11,237.045,237.045,430100000.0
2007-10-16 20:01:00,237.045,237.065,237.025,237.045,228800000.0
2007-10-16 20:02:00,237.045,237.105,237.025,237.085,224000000.0
2007-10-16 20:03:00,237.085,237.095,237.075,237.085,464800000.0
2007-10-16 20:04:00,237.085,237.135,237.06,237.125,706900000.0
2007-10-16 20:05:00,237.135,237.175,237.105,237.105,721400004.0
2007-10-16 20:06:00,237.105,237.105,237.055,237.075,623200000.0
2007-10-16 20:07:00,237.085,237.085,237.045,237.055,613700000.0
2007-10-16 20:08:00,237.055,237.095,237.045,237.095,399899999.0
2007-10-16 20:09:00,237.095,237.125,237.045,237.085,636600000.0
2007-10-16 20:10:00,237.085,237.115,237.055,237.065,549600000.0
2007-10-16 20:11:00,237.065,237.115,237.055,237.11,631400000.0
2007-10-16 20:12:00,237.11,237.155,237.105,237.105,566200000.0
2007-10-16 20:13:00,237.115,237.125,237.075,237.075,545700001.0
2007-10-16 20:14:00,237.075,237.18,237.075,237.175,303200000.0
2007-10-16 20:15:00,237.17,237.2,237.17,237.185,307300000.0
2007-10-16 20:16:00,237.185,237.235,237.17,237.235,347200000.0
2007-10-16 20:17:00,237.225,237.235,237.215,237.235,508100000.0
2007-10-16 20:18:00,237.235,237.345,237.235,237.345,707400000.0
2007-10-16 20:19:00,237.345,237.365,237.28,237.28,1187200000.0
2007-10-16 20:20:00,237.28,237.295,237.225,237.235,659299999.0
2007-10-16 20:21:00,237.235,237.255,237.225,237.255,758394748.0
2007-10-16 20:22:00,237.255,237.265,237.245,237.265,392000000.0
2007-10-16 20:23:00,237.255,237.285,237.225,237.225,417400001.0
2007-10-16 20:24:00,237.225,237.235,237.175,237.195,926599995.0
2007-10-16 20:25:00,237.195,237.205,237.165,237.195,509600000.0
2007-10-16 20:26:00,237.195,237.2,237.165,237.18,287700000.0
2007-10-16 20:27:00,237.185,237.235,237.175,237.19,312100000.0
2007-10-16 20:28:00,237.195,237.195,237.175,237.185,328700000.0
2007-10-16 20:29:00,237.185,237.185,237.11,237.13,416899999.0
2007-10-16 20:30:00,237.13,237.13,237.075,237.115,540795612.0
2007-10-16 20:31:00,237.115,237.125,237.045,237.045,487299999.0
2007-10-16 20:32:00,237.045,237.105,237.045,237.085,890500000.0
2007-10-16 20:33:00,237.085,237.125,237.085,237.115,322800000.0
2007-10-16 20:34:00,237.115,237.12,237.065,237.095,895000000.0
2007-10-16 20:35:00,237.095,237.095,237.025,237.065,483200000.0
2007-10-16 20:36:00,237.065,237.085,237.04,237.075,321800000.0
2007-10-16 20:37:00,237.075,237.085,237.045,237.065,291200000.0
2007-10-16 20:38:00,237.065,237.065,236.995,236.995,1130900000.0
2007-10-16 20:39:00,236.995,237.04,236.975,237.04,924000000.0
2007-10-16 20:40:00,237.04,237.04,237.01,237.02,438500000.0
2007-10-16 20:41:00,237.02,237.05,237.02,237.035,370499999.0
2007-10-16 20:42:00,237.025,237.045,236.98,237.025,1017000000.0
2007-10-16 20:43:00,237.025,237.035,236.99,237.035,634200000.0
2007-10-16 20:44:00,237.035,237.035,236.985,236.985,407200000.0
2007-10-16 20:45:00,236.985,237.025,236.985,237.025,526199997.0
2007-10-16 20:46:00,237.015,237.03,236.985,237.03,731999997.0
2007-10-16 20:47:00,237.03,237.045,236.995,237.025,818200000.0
2007-10-16 20:48:00,237.025,237.075,237.02,237.07,591600001.0
2007-10-16 20:49:00,237.07,237.075,237.04,237.055,380800000.0
2007-10-16 20:50:00,237.04,237.075,237.01,237.05,851499998.0
2007-10-16 20:51:00,237.05,237.065,237.035,237.04,809499999.0
2007-10-16 20:52:00,237.045,237.085,237.04,237.085,370300000.0
2007-10-16 20:53:00,237.085,237.095,237.005,237.015,527000000.0
2007-10-16 20:54:00,237.005,237.035,236.99,237.035,356600000.0
2007-10-16 20:55:00,237.035,237.055,237.015,237.035,396000000.0
2007-10-16 20:56:00,237.035,237.06,237.02,237.04,737399999.0
2007-10-16 20:57:00,237.035,237.04,237.01,237.01,333400000.0
2007-10-16 20:58:00,237.01,237.01,236.98,236.995,502800000.0
2007-10-16 20:59:00,236.99,237.09,236.975,237.075,638900000.0
2007-10-16 21:00:00,237.075,237.18,237.025,237.175,492900000.0
2007-10-16 21:01:00,237.175,237.185,237.165,237.165,316000000.0
2007-10-16 21:02:00,237.155,237.175,237.155,237.175,184500000.0
2007-10-16 21:03:00,237.16,237.185,237.145,237.185,232400000.0
2007-10-16 21:04:00,237.185,237.185,237.14,237.15,324800000.0
2007-10-16 21:05:00,237.15,237.155,237.095,237.115,372600000.0
2007-10-16 21:06:00,237.115,237.135,237.095,237.095,220000000.0
2007-10-16 21:07:00,237.095,237.095,237.005,237.025,858399998.0
2007-10-16 21:08:00,237.025,237.085,237.02,237.075,655000001.0
2007-10-16 21:09:00,237.075,237.085,237.055,237.075,173400000.0
2007-10-16 21:10:00,237.075,237.095,237.055,237.085,233600000.0
2007-10-16 21:11:00,237.085,237.105,237.065,237.095,324600000.0
2007-10-16 21:12:00,237.095,237.095,237.035,237.045,180000000.0
2007-10-16 21:13:00,237.045,237.045,237.005,237.035,119000000.0
2007-10-16 21:14:00,237.035,237.065,237.005,237.065,423600000.0
2007-10-16 21:15:00,237.06,237.085,237.005,237.085,553400004.0
2007-10-16 21:16:00,237.085,237.085,237.065,237.085,156000000.0
2007-10-16 21:17:00,237.085,237.105,237.055,237.095,647600000.0
2007-10-16 21:18:00,237.095,237.095,237.035,237.075,583500000.0
2007-10-16 21:19:00,237.075,237.155,237.075,237.135,483099999.0
2007-10-16 21:20:00,237.14,237.155,237.125,237.145,580300000.0
2007-10-16 21:21:00,237.145,237.145,237.135,237.145,226000000.0
2007-10-16 21:22:00,237.145,237.145,237.1,237.105,967100002.0
2007-10-16 21:23:00,237.115,237.125,237.085,237.095,251399999.0
2007-10-16 21:24:00,237.08,237.105,237.08,237.105,272000000.0
2007-10-16 21:25:00,237.095,237.125,237.095,237.115,277600000.0
2007-10-16 21:26:00,237.115,237.115,237.075,237.075,360600000.0
2007-10-16 21:27:00,237.075,237.075,237.045,237.055,380000000.0
2007-10-16 21:28:00,237.055,237.055,237.0,237.03,272500000.0
2007-10-16 21:29:00,237.03,237.055,237.02,237.04,287200000.0
2007-10-16 21:30:00,237.04,237.055,236.995,236.995,394100000.0
2007-10-16 21:31:00,236.995,237.02,236.975,236.975,324000000.0
2007-10-16 21:32:00,236.975,236.995,236.975,236.975,227200000.0
2007-10-16 21:33:00,236.975,237.07,236.975,237.055,400000000.0
2007-10-16 21:34:00,237.055,237.065,237.045,237.065,155799999.0
2007-10-16 21:35:00,237.065,237.065,237.045,237.045,152800000.0
2007-10-16 21:36:00,237.045,237.115,237.045,237.095,500200000.0
2007-10-16 21:37:00,237.095,237.115,237.095,237.105,292800000.0
2007-10-16 21:38:00,237.105,237.185,237.095,237.145,339200000.0
2007-10-16 21:39:00,237.145,237.175,237.115,237.165,668600000.0
2007-10-16 21:40:00,237.165,237.165,237.115,237.145,828300000.0
2007-10-16 21:41:00,237.155,237.165,237.135,237.135,396300000.0
2007-10-16 21:42:00,237.135,237.135,237.095,237.105,362300000.0
2007-10-16 21:43:00,237.115,237.115,237.055,237.065,294199999.0
2007-10-16 21:44:00,237.055,237.115,237.055,237.095,687199998.0
2007-10-16 21:45:00,237.095,237.095,237.06,237.065,333800000.0
2007-10-16 21:46:00,237.065,237.065,237.02,237.02,440800000.0
2007-10-16 21:47:00,237.025,237.045,237.0,237.045,190800000.0
2007-10-16 21:48:00,237.045,237.075,237.045,237.065,264600000.0
2007-10-16 21:49:00,237.065,237.125,237.065,237.11,402500000.0
2007-10-16 21:50:00,237.115,237.16,237.11,237.16,250500000.0
2007-10-16 21:51:00,237.16,237.16,237.13,237.145,424800000.0
2007-10-16 21:52:00,237.145,237.155,237.14,237.145,245200000.0
2007-10-16 21:53:00,237.145,237.175,237.14,237.175,131600000.0
2007-10-16 21:54:00,237.175,237.175,237.135,237.135,454400000.0
2007-10-16 21:55:00,237.135,237.165,237.12,237.16,508200000.0
2007-10-16 21:56:00,237.18,237.18,237.135,237.145,193400000.0
2007-10-16 21:57:00,237.145,237.145,237.115,237.125,211800000.0
2007-10-16 21:58:00,237.125,237.155,237.11,237.135,433100000.0
2007-10-16 21:59:00,237.135,237.15,237.11,237.14,340800000.0
2007-10-16 22:00:00,237.14,237.16,237.14,237.15,199800000.0
2007-10-16 22:01:00,237.15,237.17,237.13,237.17,133900000.0
2007-10-16 22:02:00,237.17,237.19,237.14,237.14,237900000.0
2007-10-16 22:03:00,237.14,237.14,237.09,237.1,265800000.0
2007-10-16 22:04:00,237.1,237.14,237.1,237.14,215200000.0
2007-10-16 22:05:00,237.14,237.16,237.12,237.15,212500000.0
2007-10-16 22:06:00,237.16,237.16,237.14,237.16,183600000.0
2007-10-16 22:07:00,237.15,237.16,237.12,237.135,265899999.0
2007-10-16 22:08:00,237.135,237.15,237.095,237.13,263100000.0
2007-10-16 22:09:00,237.13,237.14,237.11,237.14,82300000.0
2007-10-16 22:10:00,237.14,237.14,237.11,237.11,198400000.0
2007-10-16 22:11:00,237.11,237.12,237.1,237.1,123200000.0
2007-10-16 22:12:00,237.1,237.11,237.1,237.11,199200000.0
2007-10-16 22:13:00,237.12,237.12,237.07,237.1,232100000.0
2007-10-16 22:14:00,237.1,237.12,237.09,237.1,336300000.0
2007-10-16 22:15:00,237.12,237.13,237.1,237.11,252600000.0
2007-10-16 22:16:00,237.11,237.11,237.075,237.09,284900000.0
2007-10-16 22:17:00,237.095,237.12,237.09,237.11,266000000.0
2007-10-16 22:18:00,237.11,237.2,237.11,237.19,287200000.0
2007-10-16 22:19:00,237.19,237.2,237.13,237.14,200600000.0
2007-10-16 22:20:00,237.13,237.15,237.1,237.14,272400001.0
2007-10-16 22:21:00,237.13,237.14,237.095,237.11,160200000.0
2007-10-16 22:22:00,237.11,237.14,237.11,237.12,330800000.0
2007-10-16 22:23:00,237.12,237.13,237.08,237.12,455000000.0
2007-10-16 22:24:00,237.12,237.12,237.095,237.1,351399999.0
2007-10-16 22:25:00,237.1,237.11,237.095,237.1,254599993.0
2007-10-16 22:26:00,237.1,237.12,237.08,237.08,454000000.0
2007-10-16 22:27:00,237.09,237.11,237.09,237.1,477200000.0
2007-10-16 22:28:00,237.1,237.13,237.1,237.12,547200000.0
2007-10-16 22:29:00,237.12,237.15,237.085,237.09,927099999.0
2007-10-16 22:30:00,237.09,237.105,237.09,237.1,202400000.0
2007-10-16 22:31:00,237.1,237.11,237.08,237.11,228900000.0
2007-10-16 22:32:00,237.11,237.11,237.075,237.09,138400000.0
2007-10-16 22:33:00,237.09,237.15,237.09,237.13,292800001.0
2007-10-16 22:34:00,237.13,237.15,237.11,237.15,209700000.0
2007-10-16 22:35:00,237.15,237.16,237.13,237.16,303500000.0
2007-10-16 22:36:00,237.16,237.18,237.15,237.18,120200000.0
2007-10-16 22:37:00,237.18,237.32,237.18,237.315,812999996.0
2007-10-16 22:38:00,237.315,237.33,237.27,237.29,1011200000.0
2007-10-16 22:39:00,237.29,237.32,237.285,237.3,458600000.0
2007-10-16 22:40:00,237.295,237.315,237.26,237.27,771899999.0
2007-10-16 22:41:00,237.265,237.28,237.235,237.26,684500005.0
2007-10-16 22:42:00,237.265,237.31,237.26,237.305,677400003.0
2007-10-16 22:43:00,237.305,237.37,237.285,237.37,599700000.0
2007-10-16 22:44:00,237.37,237.42,237.35,237.38,957600003.0
2007-10-16 22:45:00,237.365,237.41,237.355,237.41,651500000.0
2007-10-16 22:46:00,237.395,237.46,237.39,237.455,1026200001.0
2007-10-16 22:47:00,237.455,237.575,237.455,237.53,682600000.0
2007-10-16 22:48:00,237.53,237.655,237.53,237.63,925899995.0
2007-10-16 22:49:00,237.63,237.66,237.525,237.545,592600000.0
2007-10-16 22:50:00,237.545,237.59,237.51,237.56,989700000.0
2007-10-16 22:51:00,237.56,237.61,237.555,237.585,822400001.0
2007-10-16 22:52:00,237.585,237.63,237.555,237.61,501200000.0
2007-10-16 22:53:00,237.61,237.725,237.61,237.72,713600000.0
2007-10-16 22:54:00,237.72,237.75,237.66,237.7,742800000.0
2007-10-16 22:55:00,237.7,237.71,237.57,237.62,750000000.0
2007-10-16 22:56:00,237.62,237.62,237.555,237.57,388700000.0
2007-10-16 22:57:00,237.57,237.58,237.52,237.53,506699997.0
2007-10-16 22:58:00,237.525,237.645,237.525,237.625,896199997.0
2007-10-16 22:59:00,237.625,237.69,237.615,237.63,516600000.0
2007-10-16 23:00:00,237.63,237.69,237.59,237.68,183700000.0
2007-10-16 23:01:00,237.68,237.72,237.64,237.66,335600000.0
2007-10-16 23:02:00,237.67,237.68,237.61,237.62,225100000.0
2007-10-16 23:03:00,237.62,237.62,237.58,237.59,127200000.0
2007-10-16 23:04:00,237.58,237.62,237.58,237.61,251700000.0
2007-10-16 23:05:00,237.61,237.65,237.59,237.65,569399999.0
2007-10-16 23:06:00,237.63,237.65,237.54,237.59,654200000.0
2007-10-16 23:07:00,237.57,237.61,237.55,237.6,691100000.0
2007-10-16 23:08:00,237.6,237.6,237.55,237.575,422200000.0
2007-10-16 23:09:00,237.57,237.59,237.54,237.565,313200000.0
2007-10-16 23:10:00,237.57,237.59,237.555,237.57,466600000.0
2007-10-16 23:11:00,237.57,237.59,237.53,237.55,452900000.0
2007-10-16 23:12:00,237.545,237.55,237.49,237.49,103900000.0
2007-10-16 23:13:00,237.49,237.49,237.44,237.45,127200000.0
2007-10-16 23:14:00,237.46,237.48,237.4,237.48,299600000.0
2007-10-16 23:15:00,237.48,237.49,237.46,237.49,386600000.0
2007-10-16 23:16:00,237.49,237.52,237.48,237.52,153300000.0
2007-10-16 23:17:00,237.52,237.55,237.51,237.53,208700000.0
2007-10-16 23:18:00,237.51,237.56,237.495,237.51,301600000.0
2007-10-16 23:19:00,237.51,237.54,237.48,237.54,230600000.0
2007-10-16 23:20:00,237.5,237.54,237.48,237.535,228000000.0
2007-10-16 23:21:00,237.535,237.535,237.495,237.505,203700000.0
2007-10-16 23:22:00,237.505,237.545,237.475,237.475,208000000.0
2007-10-16 23:23:00,237.475,237.475,237.435,237.435,105800000.0
2007-10-16 23:24:00,237.435,237.45,237.425,237.43,168800000.0
2007-10-16 23:25:00,237.43,237.47,237.425,237.47,187300000.0
2007-10-16 23:26:00,237.47,237.515,237.45,237.505,289600000.0
2007-10-16 23:27:00,237.505,237.51,237.445,237.47,311900000.0
2007-10-16 23:28:00,237.47,237.49,237.44,237.46,332500000.0
2007-10-16 23:29:00,237.46,237.46,237.385,237.43,324400000.0
2007-10-16 23:30:00,237.43,237.43,237.42,237.42,100800000.0
2007-10-16 23:31:00,237.415,237.425,237.405,237.405,179400000.0
2007-10-16 23:32:00,237.405,237.41,237.36,237.385,209400000.0
2007-10-16 23:33:00,237.385,237.385,237.365,237.375,133200000.0
2007-10-16 23:34:00,237.37,237.38,237.37,237.375,63200000.0
2007-10-16 23:35:00,237.37,237.38,237.33,237.36,287800000.0
2007-10-16 23:36:00,237.36,237.36,237.35,237.355,156800000.0
2007-10-16 23:37:00,237.355,237.405,237.355,237.375,295500005.0
2007-10-16 23:38:00,237.375,237.39,237.35,237.365,255500000.0
2007-10-16 23:39:00,237.365,237.41,237.365,237.395,128000000.0
2007-10-16 23:40:00,237.39,237.42,237.385,237.42,143200000.0
2007-10-16 23:41:00,237.415,237.435,237.41,237.425,205000000.0
2007-10-16 23:42:00,237.425,237.425,237.415,237.425,114600000.0
2007-10-16 23:43:00,237.425,237.425,237.395,237.405,108800000.0
2007-10-16 23:44:00,237.405,237.405,237.385,237.395,113500000.0
2007-10-16 23:45:00,237.395,237.405,237.385,237.405,25600000.0
2007-10-16 23:46:00,237.405,237.41,237.375,237.41,123400000.0
2007-10-16 23:47:00,237.41,237.44,237.41,237.425,113200000.0
2007-10-16 23:48:00,237.45,237.59,237.445,237.57,303800000.0
2007-10-16 23:49:00,237.57,237.57,237.555,237.57,103200000.0
2007-10-16 23:50:00,237.57,237.58,237.555,237.57,156200000.0
2007-10-16 23:51:00,237.57,237.57,237.55,237.55,81600000.0
2007-10-16 23:52:00,237.55,237.55,237.53,237.53,86400000.0
2007-10-16 23:53:00,237.53,237.53,237.48,237.48,166500000.0
2007-10-16 23:54:00,237.48,237.495,237.47,237.485,167900000.0
2007-10-16 23:55:00,237.485,237.505,237.485,237.495,166400000.0
2007-10-16 23:56:00,237.495,237.515,237.495,237.515,99400000.0
2007-10-16 23:57:00,237.515,237.515,237.485,237.495,219000000.0
2007-10-16 23:58:00,237.495,237.525,237.485,237.51,256800000.0
2007-10-16 23:59:00,237.505,237.51,237.495,237.5,101400000.0
2007-10-17 00:00:00,237.5,237.56,237.5,237.54,123200000.0
2007-10-17 00:01:00,237.54,237.54,237.535,237.535,52600000.0
2007-10-17 00:02:00,237.535,237.535,237.525,237.535,56700000.0
2007-10-17 00:03:00,237.535,237.565,237.525,237.54,247800000.0
2007-10-17 00:04:00,237.54,237.55,237.525,237.545,153000000.0
2007-10-17 00:05:00,237.55,237.625,237.55,237.61,235600000.0
2007-10-17 00:06:00,237.61,237.695,237.605,237.665,787100000.0
2007-10-17 00:07:00,237.67,237.67,237.62,237.625,364100000.0
2007-10-17 00:08:00,237.625,237.625,237.59,237.615,206000001.0
2007-10-17 00:09:00,237.615,237.615,237.55,237.565,310700000.0
2007-10-17 00:10:00,237.565,237.595,237.565,237.58,172400000.0
2007-10-17 00:11:00,237.58,237.615,237.575,237.615,72000000.0
2007-10-17 00:12:00,237.615,237.615,237.605,237.605,171100000.0
2007-10-17 00:13:00,237.605,237.61,237.565,237.565,189200000.0
2007-10-17 00:14:00,237.565,237.565,237.495,237.525,356900000.0
2007-10-17 00:15:00,237.535,237.535,237.515,237.525,301600000.0
2007-10-17 00:16:00,237.525,237.56,237.525,237.54,279900000.0
2007-10-17 00:17:00,237.545,237.585,237.535,237.565,204400000.0
2007-10-17 00:18:00,237.565,237.645,237.565,237.645,496800000.0
2007-10-17 00:19:00,237.645,237.645,237.61,237.63,613700002.0
2007-10-17 00:20:00,237.635,237.635,237.605,237.62,156600000.0
2007-10-17 00:21:00,237.62,237.635,237.595,237.61,208700000.0
2007-10-17 00:22:00,237.61,237.635,237.605,237.625,318500000.0
2007-10-17 00:23:00,237.625,237.645,237.575,237.575,111600000.0
2007-10-17 00:24:00,237.575,237.575,237.54,237.54,66400000.0
2007-10-17 00:25:00,237.54,237.56,237.485,237.515,405899999.0
2007-10-17 00:26:00,237.525,237.555,237.455,237.475,420600000.0
2007-10-17 00:27:00,237.475,237.495,237.375,237.39,525600000.0
2007-10-17 00:28:00,237.395,237.425,237.365,237.4,384300000.0
2007-10-17 00:29:00,237.4,237.455,237.4,237.445,133900000.0
2007-10-17 00:30:00,237.445,237.565,237.43,237.555,607100000.0
2007-10-17 00:31:00,237.555,237.555,237.535,237.555,86900000.0
2007-10-17 00:32:00,237.545,237.655,237.545,237.635,434200000.0
2007-10-17 00:33:00,237.635,237.645,237.575,237.605,271300000.0
2007-10-17 00:34:00,237.595,237.615,237.575,237.585,161600000.0
2007-10-17 00:35:00,237.585,237.595,237.555,237.595,230200000.0
2007-10-17 00:36:00,237.595,237.605,237.545,237.555,359100000.0
2007-10-17 00:37:00,237.555,237.595,237.555,237.595,148900000.0
2007-10-17 00:38:00,237.595,237.625,237.585,237.625,97600000.0
2007-10-17 00:39:00,237.625,237.665,237.595,237.595,214400000.0
2007-10-17 00:40:00,237.585,237.615,237.585,237.615,185600000.0
2007-10-17 00:41:00,237.615,237.615,237.595,237.605,106600000.0
2007-10-17 00:42:00,237.595,237.615,237.585,237.595,194000000.0
2007-10-17 00:43:00,237.595,237.595,237.585,237.595,112800000.0
2007-10-17 00:44:00,237.595,237.665,237.595,237.665,124800000.0
2007-10-17 00:45:00,237.665,237.665,237.625,237.65,330500000.0
2007-10-17 00:46:00,237.655,237.665,237.645,237.665,108500000.0
2007-10-17 00:47:00,237.665,237.665,237.655,237.66,90400000.0
2007-10-17 00:48:00,237.66,237.66,237.625,237.635,154400000.0
2007-10-17 00:49:00,237.635,237.635,237.58,237.63,207300000.0
2007-10-17 00:50:00,237.63,237.63,237.615,237.625,159200000.0
2007-10-17 00:51:00,237.625,237.65,237.61,237.63,153300000.0
2007-10-17 00:52:00,237.63,237.67,237.625,237.67,117300000.0
2007-10-17 00:53:00,237.67,237.67,237.645,237.645,128300000.0
2007-10-17 00:54:00,237.645,237.645,237.625,237.645,113800000.0
2007-10-17 00:55:00,237.645,237.645,237.64,237.645,55200000.0
2007-10-17 00:56:00,237.645,237.655,237.645,237.655,75200000.0
2007-10-17 00:57:00,237.655,237.665,237.63,237.655,136800000.0
2007-10-17 00:58:00,237.655,237.665,237.625,237.645,235600000.0
2007-10-17 00:59:00,237.645,237.645,237.615,237.645,208200000.0
2007-10-17 01:00:00,237.645,237.705,237.64,237.685,412700000.0
2007-10-17 01:01:00,237.695,237.695,237.655,237.655,294600000.0
2007-10-17 01:02:00,237.655,237.655,237.605,237.625,447900000.0
2007-10-17 01:03:00,237.615,237.645,237.615,237.645,261800000.0
2007-10-17 01:04:00,237.645,237.665,237.625,237.655,204900000.0
2007-10-17 01:05:00,237.655,237.655,237.625,237.645,183400000.0
2007-10-17 01:06:00,237.625,237.655,237.625,237.655,250500000.0
2007-10-17 01:07:00,237.655,237.665,237.645,237.645,416400000.0
2007-10-17 01:08:00,237.645,237.71,237.645,237.71,451800000.0
2007-10-17 01:09:00,237.71,237.71,237.615,237.645,430700000.0
2007-10-17 01:10:00,237.635,237.65,237.625,237.645,175200000.0
2007-10-17 01:11:00,237.655,237.685,237.645,237.665,280000000.0
2007-10-17 01:12:00,237.665,237.675,237.625,237.655,233500000.0
2007-10-17 01:13:00,237.655,237.665,237.625,237.665,263000000.0
2007-10-17 01:14:00,237.65,237.675,237.64,237.665,112000000.0
2007-10-17 01:15:00,237.665,237.685,237.65,237.68,181500000.0
2007-10-17 01:16:00,237.68,237.725,237.66,237.705,656900001.0
2007-10-17 01:17:00,237.7,237.725,237.655,237.675,682400000.0
2007-10-17 01:18:00,237.675,237.685,237.645,237.685,422800000.0
2007-10-17 01:19:00,237.685,237.695,237.665,237.685,100000000.0
2007-10-17 01:20:00,237.685,237.695,237.645,237.675,345600000.0
2007-10-17 01:21:00,237.675,237.675,237.635,237.645,316900000.0
2007-10-17 01:22:00,237.655,237.665,237.645,237.655,303600000.0
2007-10-17 01:23:00,237.655,237.665,237.635,237.655,315100000.0
2007-10-17 01:24:00,237.655,237.665,237.645,237.645,112200000.0
2007-10-17 01:25:00,237.645,237.655,237.635,237.645,255800000.0
2007-10-17 01:26:00,237.645,237.71,237.645,237.7,320100000.0
2007-10-17 01:27:00,237.7,237.72,237.67,237.705,391700000.0
2007-10-17 01:28:00,237.705,237.705,237.675,237.685,188500000.0
2007-10-17 01:29:00,237.695,237.705,237.68,237.7,227400000.0
2007-10-17 01:30:00,237.7,237.705,237.66,237.675,172800000.0
2007-10-17 01:31:00,237.675,237.675,237.65,237.665,277400000.0
2007-10-17 01:32:00,237.655,237.665,237.65,237.665,104800000.0
2007-10-17 01:33:00,237.665,237.715,237.665,237.695,280500000.0
2007-10-17 01:34:00,237.695,237.74,237.655,237.735,716799999.0
2007-10-17 01:35:00,237.725,237.77,237.69,237.725,924200001.0
2007-10-17 01:36:00,237.725,237.8,237.725,237.75,694900000.0
2007-10-17 01:37:00,237.75,237.78,237.73,237.73,710400000.0
2007-10-17 01:38:00,237.73,237.745,237.72,237.73,232400000.0
2007-10-17 01:39:00,237.73,237.765,237.705,237.72,404000000.0
2007-10-17 01:40:00,237.735,237.735,237.68,237.705,654800000.0
2007-10-17 01:41:00,237.705,237.725,237.695,237.725,207900000.0
2007-10-17 01:42:00,237.725,237.725,237.7,237.71,124200000.0
2007-10-17 01:43:00,237.71,237.725,237.705,237.71,122800002.0
2007-10-17 01:44:00,237.71,237.71,237.685,237.69,244600000.0
2007-10-17 01:45:00,237.69,237.705,237.665,237.665,529000000.0
2007-10-17 01:46:00,237.67,237.67,237.655,237.66,281900003.0
2007-10-17 01:47:00,237.665,237.685,237.65,237.67,201900000.0
2007-10-17 01:48:00,237.67,237.675,237.635,237.675,190400000.0
2007-10-17 01:49:00,237.7,237.735,237.675,237.7,568200002.0
2007-10-17 01:50:00,237.7,237.725,237.69,237.725,373900000.0
2007-10-17 01:51:00,237.725,237.765,237.705,237.755,297600000.0
2007-10-17 01:52:00,237.755,237.76,237.695,237.695,885300000.0
2007-10-17 01:53:00,237.695,237.745,237.655,237.695,480400000.0
2007-10-17 01:54:00,237.695,237.72,237.685,237.715,334200000.0
2007-10-17 01:55:00,237.715,237.715,237.685,237.695,266400000.0
2007-10-17 01:56:00,237.695,237.7,237.665,237.695,238700000.0
2007-10-17 01:57:00,237.695,237.765,237.69,237.745,360100000.0
2007-10-17 01:58:00,237.745,237.765,237.72,237.745,434200000.0
2007-10-17 01:59:00,237.745,237.755,237.725,237.745,226700000.0
2007-10-17 02:00:00,237.745,237.745,237.71,237.725,99200000.0
2007-10-17 02:01:00,237.725,237.725,237.625,237.655,508300000.0
2007-10-17 02:02:00,237.635,237.655,237.585,237.595,367100000.0
2007-10-17 02:03:00,237.595,237.62,237.555,237.57,355600000.0
2007-10-17 02:04:00,237.57,237.605,237.57,237.58,277100000.0
2007-10-17 02:05:00,237.585,237.63,237.585,237.63,300600000.0
2007-10-17 02:06:00,237.63,237.645,237.595,237.6,689000000.0
2007-10-17 02:07:00,237.6,237.675,237.6,237.665,675200000.0
2007-10-17 02:08:00,237.655,237.675,237.645,237.655,664400000.0
2007-10-17 02:09:00,237.655,237.665,237.595,237.595,343100000.0
2007-10-17 02:10:00,237.595,237.6,237.545,237.545,213400000.0
2007-10-17 02:11:00,237.53,237.625,237.495,237.62,653600000.0
2007-10-17 02:12:00,237.62,237.625,237.51,237.54,700099999.0
2007-10-17 02:13:00,237.535,237.54,237.375,237.375,641200000.0
2007-10-17 02:14:00,237.375,237.43,237.355,237.355,962800000.0
2007-10-17 02:15:00,237.355,237.37,237.28,237.305,522800000.0
2007-10-17 02:16:00,237.295,237.425,237.295,237.42,450500000.0
2007-10-17 02:17:00,237.42,237.455,237.345,237.36,378900000.0
2007-10-17 02:18:00,237.36,237.38,237.17,237.24,305500000.0
2007-10-17 02:19:00,237.225,237.395,237.185,237.325,438000000.0
2007-10-17 02:20:00,237.32,237.325,237.225,237.285,411600000.0
2007-10-17 02:21:00,237.285,237.295,237.225,237.24,375400000.0
2007-10-17 02:22:00,237.245,237.29,237.225,237.23,372400000.0
2007-10-17 02:23:00,237.23,237.29,237.23,237.275,232600000.0
2007-10-17 02:24:00,237.265,237.28,237.15,237.155,415600000.0
2007-10-17 02:25:00,237.155,237.195,237.11,237.16,642899999.0
2007-10-17 02:26:00,237.165,237.185,237.075,237.125,305400000.0
2007-10-17 02:27:00,237.12,237.195,237.12,237.145,181700000.0
2007-10-17 02:28:00,237.145,237.205,237.145,237.205,232800000.0
2007-10-17 02:29:00,237.205,237.23,237.185,237.185,369200000.0
2007-10-17 02:30:00,237.185,237.21,237.165,237.17,488600000.0
2007-10-17 02:31:00,237.17,237.17,237.115,237.135,366200000.0
2007-10-17 02:32:00,237.135,237.135,237.065,237.075,384500001.0
2007-10-17 02:33:00,237.075,237.08,236.965,236.99,890699999.0
2007-10-17 02:34:00,236.995,237.045,236.975,237.02,637500000.0
2007-10-17 02:35:00,237.02,237.025,237.0,237.015,283000000.0
2007-10-17 02:36:00,237.015,237.04,236.98,236.98,708900000.0
2007-10-17 02:37:00,236.98,237.045,236.975,237.035,833600000.0
2007-10-17 02:38:00,237.035,237.045,236.995,237.025,496000000.0
2007-10-17 02:39:00,237.015,237.06,236.995,237.005,620200000.0
2007-10-17 02:40:00,237.005,237.025,236.98,236.985,598400000.0
2007-10-17 02:41:00,236.985,236.995,236.885,236.925,791100000.0
2007-10-17 02:42:00,236.915,236.945,236.885,236.945,484300000.0
2007-10-17 02:43:00,236.96,236.995,236.945,236.95,320600000.0
2007-10-17 02:44:00,236.965,236.995,236.95,236.965,376300000.0
2007-10-17 02:45:00,236.965,236.975,236.9,236.925,456600000.0
2007-10-17 02:46:00,236.925,236.965,236.885,236.955,370300000.0
2007-10-17 02:47:00,236.955,236.965,236.935,236.965,140000000.0
2007-10-17 02:48:00,236.975,236.995,236.965,236.975,206000000.0
2007-10-17 02:49:00,236.975,236.975,236.955,236.965,109600000.0
2007-10-17 02:50:00,236.965,236.975,236.965,236.975,101600000.0
2007-10-17 02:51:00,236.975,237.065,236.975,237.055,285900000.0
2007-10-17 02:52:00,237.065,237.145,237.055,237.145,485900000.0
2007-10-17 02:53:00,237.135,237.165,237.125,237.145,236600000.0
2007-10-17 02:54:00,237.15,237.155,237.065,237.075,306800000.0
2007-10-17 02:55:00,237.065,237.115,237.06,237.08,353300000.0
2007-10-17 02:56:00,237.115,237.17,237.085,237.165,516900000.0
2007-10-17 02:57:00,237.165,237.245,237.16,237.235,524600000.0
2007-10-17 02:58:00,237.19,237.245,237.19,237.205,529500000.0
2007-10-17 02:59:00,237.205,237.21,237.17,237.175,351300000.0
2007-10-17 03:00:00,237.175,237.205,237.165,237.165,429300000.0
2007-10-17 03:01:00,237.165,237.175,237.155,237.165,163200000.0
2007-10-17 03:02:00,237.165,237.215,237.165,237.215,201700000.0
2007-10-17 03:03:00,237.225,237.235,237.195,237.235,291200000.0
2007-10-17 03:04:00,237.235,237.295,237.235,237.275,476500000.0
2007-10-17 03:05:00,237.285,237.335,237.28,237.285,576300000.0
2007-10-17 03:06:00,237.285,237.315,237.195,237.235,350900000.0
2007-10-17 03:07:00,237.235,237.255,237.215,237.245,243800000.0
2007-10-17 03:08:00,237.235,237.235,237.105,237.145,543700000.0
2007-10-17 03:09:00,237.145,237.165,237.125,237.13,360900000.0
2007-10-17 03:10:00,237.13,237.145,237.11,237.11,185900000.0
2007-10-17 03:11:00,237.105,237.125,237.095,237.095,344600000.0
2007-10-17 03:12:00,237.095,237.095,236.955,236.975,251600000.0
2007-10-17 03:13:00,236.975,237.015,236.925,237.015,309800000.0
2007-10-17 03:14:00,237.015,237.035,236.99,236.99,239400000.0
2007-10-17 03:15:00,236.99,237.02,236.945,236.96,322000000.0
2007-10-17 03:16:00,236.96,237.005,236.96,236.995,89600000.0
2007-10-17 03:17:00,236.995,237.025,236.955,236.975,436000000.0
2007-10-17 03:18:00,236.975,237.0,236.945,237.0,438300000.0
2007-10-17 03:19:00,236.995,237.0,236.92,236.955,553900000.0
2007-10-17 03:20:00,236.955,236.955,236.885,236.92,440400000.0
2007-10-17 03:21:00,236.925,236.99,236.92,236.98,1654599966.0
2007-10-17 03:22:00,236.98,236.995,236.95,236.985,983800000.0
2007-10-17 03:23:00,236.985,237.025,236.975,237.025,924500000.0
2007-10-17 03:24:00,237.015,237.035,237.015,237.03,783700000.0
2007-10-17 03:25:00,237.03,237.03,236.985,237.005,730200000.0
2007-10-17 03:26:00,237.005,237.015,236.985,237.015,503300000.0
2007-10-17 03:27:00,237.015,237.015,236.95,236.965,1217700000.0
2007-10-17 03:28:00,236.965,236.99,236.955,236.985,1286600001.0
2007-10-17 03:29:00,236.985,237.045,236.985,237.005,655700000.0
2007-10-17 03:30:00,237.005,237.005,236.975,236.995,957900000.0
2007-10-17 03:31:00,236.985,236.995,236.955,236.975,965600000.0
2007-10-17 03:32:00,236.975,236.985,236.95,236.95,912200000.0
2007-10-17 03:33:00,236.95,237.015,236.95,237.005,1337600000.0
2007-10-17 03:34:00,237.005,237.025,237.005,237.025,766700000.0
2007-10-17 03:35:00,237.025,237.025,236.95,236.95,618900000.0
2007-10-17 03:36:00,236.95,236.96,236.9,236.915,849900000.0
2007-10-17 03:37:00,236.92,236.925,236.86,236.865,830600000.0
2007-10-17 03:38:00,236.865,236.89,236.805,236.81,445500000.0
2007-10-17 03:39:00,236.815,236.825,236.805,236.82,126000000.0
2007-10-17 03:40:00,236.815,236.815,236.665,236.665,419200000.0
2007-10-17 03:41:00,236.665,236.665,236.515,236.605,450800000.0
2007-10-17 03:42:00,236.605,236.67,236.605,236.63,517100000.0
2007-10-17 03:43:00,236.63,236.65,236.5,236.5,648300000.0
2007-10-17 03:44:00,236.5,236.5,236.275,236.34,812500000.0
2007-10-17 03:45:00,236.34,236.48,236.295,236.295,616800000.0
2007-10-17 03:46:00,236.295,236.37,236.22,236.37,534000000.0
2007-10-17 03:47:00,236.37,236.39,236.31,236.355,395300000.0
2007-10-17 03:48:00,236.365,236.475,236.365,236.465,418800000.0
2007-10-17 03:49:00,236.43,236.455,236.355,236.355,432300000.0
2007-10-17 03:50:00,236.355,236.375,236.335,236.365,347200000.0
2007-10-17 03:51:00,236.365,236.455,236.345,236.445,290200000.0
2007-10-17 03:52:00,236.445,236.545,236.445,236.53,142100000.0
2007-10-17 03:53:00,236.535,236.56,236.465,236.465,221700000.0
2007-10-17 03:54:00,236.465,236.495,236.415,236.495,634300000.0
2007-10-17 03:55:00,236.495,236.555,236.47,236.505,567100000.0
2007-10-17 03:56:00,236.505,236.505,236.425,236.455,387000000.0
2007-10-17 03:57:00,236.45,236.515,236.445,236.475,404800000.0
2007-10-17 03:58:00,236.465,236.48,236.435,236.435,608500000.0
2007-10-17 03:59:00,236.435,236.48,236.385,236.415,444899999.0
2007-10-17 04:00:00,236.425,236.455,236.395,236.44,410999999.0
2007-10-17 04:01:00,236.445,236.475,236.43,236.465,342200000.0
2007-10-17 04:02:00,236.47,236.495,236.455,236.485,230400000.0
2007-10-17 04:03:00,236.485,236.495,236.445,236.475,454999998.0
2007-10-17 04:04:00,236.475,236.52,236.46,236.505,332399999.0
2007-10-17 04:05:00,236.5,236.58,236.495,236.58,271500000.0
2007-10-17 04:06:00,236.58,236.605,236.575,236.605,332500000.0
2007-10-17 04:07:00,236.605,236.605,236.56,236.575,410799999.0
2007-10-17 04:08:00,236.575,236.605,236.545,236.595,303900000.0
2007-10-17 04:09:00,236.595,236.665,236.585,236.66,327400000.0
2007-10-17 04:10:00,236.66,236.745,236.64,236.685,544900000.0
2007-10-17 04:11:00,236.695,236.705,236.665,236.675,394500000.0
2007-10-17 04:12:00,236.675,236.695,236.62,236.645,299300000.0
2007-10-17 04:13:00,236.645,236.665,236.615,236.635,380100000.0
2007-10-17 04:14:00,236.63,236.645,236.625,236.635,138800000.0
2007-10-17 04:15:00,236.635,236.67,236.635,236.665,289200000.0
2007-10-17 04:16:00,236.665,236.68,236.665,236.67,80000000.0
2007-10-17 04:17:00,236.67,236.695,236.67,236.695,151900000.0
2007-10-17 04:18:00,236.695,236.73,236.695,236.72,145200000.0
2007-10-17 04:19:00,236.72,236.72,236.71,236.715,28000000.0
2007-10-17 04:20:00,236.715,236.72,236.65,236.67,138400000.0
2007-10-17 04:21:00,236.67,236.67,236.59,236.59,312700000.0
2007-10-17 04:22:00,236.595,236.61,236.515,236.525,522400000.0
2007-10-17 04:23:00,236.52,236.535,236.495,236.525,216600000.0
2007-10-17 04:24:00,236.53,236.555,236.51,236.555,239200000.0
2007-10-17 04:25:00,236.555,236.57,236.555,236.555,137200000.0
2007-10-17 04:26:00,236.555,236.565,236.52,236.52,253400000.0
2007-10-17 04:27:00,236.52,236.54,236.515,236.52,392800000.0
2007-10-17 04:28:00,236.525,236.525,236.48,236.505,265800000.0
2007-10-17 04:29:00,236.505,236.525,236.505,236.525,83100000.0
2007-10-17 04:30:00,236.525,236.525,236.515,236.515,77200000.0
2007-10-17 04:31:00,236.52,236.525,236.485,236.525,283200000.0
2007-10-17 04:32:00,236.52,236.54,236.495,236.505,417300002.0
2007-10-17 04:33:00,236.505,236.545,236.495,236.515,464200000.0
2007-10-17 04:34:00,236.515,236.525,236.505,236.505,105600000.0
2007-10-17 04:35:00,236.505,236.525,236.505,236.505,107200000.0
2007-10-17 04:36:00,236.505,236.525,236.495,236.515,153200000.0
2007-10-17 04:37:00,236.515,236.535,236.5,236.5,149500000.0
2007-10-17 04:38:00,236.5,236.505,236.445,236.465,415700000.0
2007-10-17 04:39:00,236.465,236.495,236.43,236.495,248900000.0
2007-10-17 04:40:00,236.495,236.505,236.455,236.475,137600000.0
2007-10-17 04:41:00,236.475,236.475,236.44,236.46,170200000.0
2007-10-17 04:42:00,236.46,236.465,236.44,236.46,121800000.0
2007-10-17 04:43:00,236.46,236.465,236.405,236.405,177600000.0
2007-10-17 04:44:00,236.405,236.415,236.36,236.405,147200000.0
2007-10-17 04:45:00,236.395,236.435,236.395,236.425,180000000.0
2007-10-17 04:46:00,236.425,236.425,236.4,236.405,151500000.0
2007-10-17 04:47:00,236.405,236.435,236.4,236.425,331900000.0
2007-10-17 04:48:00,236.415,236.435,236.405,236.43,159500000.0
2007-10-17 04:49:00,236.43,236.505,236.42,236.505,335900000.0
2007-10-17 04:50:00,236.505,236.555,236.48,236.54,418999999.0
2007-10-17 04:51:00,236.54,236.575,236.52,236.575,248400000.0
2007-10-17 04:52:00,236.575,236.595,236.555,236.585,221700000.0
2007-10-17 04:53:00,236.585,236.635,236.585,236.635,227400000.0
2007-10-17 04:54:00,236.63,236.675,236.565,236.625,327900000.0
2007-10-17 04:55:00,236.625,236.645,236.625,236.635,93600000.0
2007-10-17 04:56:00,236.635,236.635,236.6,236.625,185300000.0
2007-10-17 04:57:00,236.625,236.665,236.62,236.655,114400000.0
2007-10-17 04:58:00,236.655,236.675,236.64,236.675,83200000.0
2007-10-17 04:59:00,236.675,236.705,236.655,236.665,125600000.0
2007-10-17 05:00:00,236.665,236.785,236.665,236.775,263600000.0
2007-10-17 05:01:00,236.775,236.815,236.75,236.79,446300000.0
2007-10-17 05:02:00,236.805,236.815,236.775,236.785,170500000.0
2007-10-17 05:03:00,236.785,236.815,236.755,236.815,172800000.0
2007-10-17 05:04:00,236.815,236.83,236.78,236.78,296100000.0
2007-10-17 05:05:00,236.78,236.835,236.78,236.825,249400000.0
2007-10-17 05:06:00,236.825,236.895,236.81,236.895,340700000.0
2007-10-17 05:07:00,236.895,236.925,236.88,236.92,163749128.0
2007-10-17 05:08:00,236.92,236.94,236.895,236.94,44569557.0
2007-10-17 05:09:00,236.94,237.01,236.885,236.885,257282812.0
2007-10-17 05:10:00,236.885,236.92,236.86,236.92,385900001.0
2007-10-17 05:11:00,236.92,236.92,236.855,236.885,174400000.0
2007-10-17 05:12:00,236.885,236.895,236.815,236.885,256000000.0
2007-10-17 05:13:00,236.895,236.955,236.885,236.95,531800000.0
2007-10-17 05:14:00,236.945,236.965,236.925,236.95,274200000.0
2007-10-17 05:15:00,236.965,237.01,236.955,237.01,387900000.0
2007-10-17 05:16:00,237.01,237.035,236.965,236.985,496199999.0
2007-10-17 05:17:00,236.985,236.995,236.965,236.995,580800001.0
2007-10-17 05:18:00,236.995,237.015,236.98,237.005,538499999.0
2007-10-17 05:19:00,237.005,237.005,236.97,237.005,1046099991.0
2007-10-17 05:20:00,237.005,237.045,237.0,237.015,815400000.0
2007-10-17 05:21:00,237.015,237.02,236.94,236.945,377299997.0
2007-10-17 05:22:00,236.94,236.955,236.905,236.955,223000000.0
2007-10-17 05:23:00,236.955,236.965,236.92,236.925,121900000.0
2007-10-17 05:24:00,236.925,236.925,236.905,236.925,262800000.0
2007-10-17 05:25:00,236.925,236.945,236.905,236.935,219000000.0
2007-10-17 05:26:00,236.935,236.935,236.905,236.93,361999995.0
2007-10-17 05:27:00,236.93,236.935,236.915,236.925,238100000.0
2007-10-17 05:28:00,236.925,236.93,236.925,236.925,185700000.0
2007-10-17 05:29:00,236.925,236.965,236.915,236.965,180400000.0
2007-10-17 05:30:00,236.965,236.965,236.945,236.95,145200000.0
2007-10-17 05:31:00,236.95,236.97,236.95,236.97,104000000.0
2007-10-17 05:32:00,236.97,236.97,236.945,236.945,171200000.0
2007-10-17 05:33:00,236.945,237.005,236.945,237.005,378000000.0
2007-10-17 05:34:00,237.005,237.01,237.005,237.005,141700000.0
2007-10-17 05:35:00,237.005,237.005,236.975,236.985,279200000.0
2007-10-17 05:36:00,236.985,236.985,236.96,236.965,230900000.0
2007-10-17 05:37:00,236.965,237.015,236.965,237.015,372700000.0
2007-10-17 05:38:00,237.015,237.015,236.985,236.99,184600000.0
2007-10-17 05:39:00,236.99,237.005,236.965,237.005,219400000.0
2007-10-17 05:40:00,237.0,237.065,237.0,237.045,390800000.0
2007-10-17 05:41:00,237.045,237.045,236.98,237.025,438400000.0
2007-10-17 05:42:00,237.025,237.04,237.02,237.02,117600000.0
2007-10-17 05:43:00,237.02,237.04,237.015,237.04,565500001.0
2007-10-17 05:44:00,237.04,237.04,237.02,237.04,250200000.0
2007-10-17 05:45:00,237.03,237.04,237.02,237.04,198400000.0
2007-10-17 05:46:00,237.04,237.085,237.04,237.055,196000000.0
2007-10-17 05:47:00,237.055,237.145,237.055,237.1,278500000.0
2007-10-17 05:48:00,237.105,237.185,237.105,237.135,436300000.0
2007-10-17 05:49:00,237.135,237.185,237.115,237.135,299700000.0
2007-10-17 05:50:00,237.135,237.16,237.12,237.16,564900000.0
2007-10-17 05:51:00,237.16,237.16,237.115,237.125,242300000.0
2007-10-17 05:52:00,237.115,237.125,237.085,237.085,179600000.0
2007-10-17 05:53:00,237.075,237.075,237.015,237.035,239200000.0
2007-10-17 05:54:00,237.035,237.075,237.02,237.075,224900000.0
2007-10-17 05:55:00,237.075,237.075,237.02,237.025,196100000.0
2007-10-17 05:56:00,237.045,237.055,237.005,237.015,188200000.0
2007-10-17 05:57:00,237.015,237.015,236.97,236.98,252600000.0
2007-10-17 05:58:00,236.98,237.025,236.98,237.005,172300000.0
2007-10-17 05:59:00,237.005,237.005,236.935,236.945,418000000.0
2007-10-17 06:00:00,236.945,236.945,236.915,236.925,259800000.0
2007-10-17 06:01:00,236.925,236.945,236.915,236.935,221600000.0
2007-10-17 06:02:00,236.935,236.965,236.93,236.945,175200000.0
2007-10-17 06:03:00,236.945,236.945,236.905,236.915,370700000.0
2007-10-17 06:04:00,236.915,236.935,236.875,236.885,267900000.0
2007-10-17 06:05:00,236.875,236.895,236.825,236.83,360900000.0
2007-10-17 06:06:00,236.83,236.83,236.805,236.81,325000000.0
2007-10-17 06:07:00,236.81,236.825,236.81,236.81,220000000.0
2007-10-17 06:08:00,236.81,236.81,236.77,236.77,256500000.0
2007-10-17 06:09:00,236.77,236.855,236.755,236.79,709300000.0
2007-10-17 06:10:00,236.825,236.845,236.79,236.805,306500000.0
2007-10-17 06:11:00,236.805,236.825,236.795,236.805,161600000.0
2007-10-17 06:12:00,236.805,236.805,236.765,236.785,166400000.0
2007-10-17 06:13:00,236.785,236.805,236.75,236.795,229100000.0
2007-10-17 06:14:00,236.79,236.795,236.775,236.795,261000000.0
2007-10-17 06:15:00,236.795,236.795,236.685,236.685,655000000.0
2007-10-17 06:16:00,236.685,236.715,236.655,236.715,596699997.0
2007-10-17 06:17:00,236.71,236.715,236.67,236.68,438400000.0
2007-10-17 06:18:00,236.68,236.69,236.63,236.66,289600000.0
2007-10-17 06:19:00,236.66,236.71,236.66,236.71,298500000.0
2007-10-17 06:20:00,236.7,236.74,236.695,236.74,200200000.0
2007-10-17 06:21:00,236.74,236.76,236.71,236.71,255600000.0
2007-10-17 06:22:00,236.71,236.75,236.71,236.715,295800000.0
2007-10-17 06:23:00,236.715,236.72,236.695,236.7,258300000.0
2007-10-17 06:24:00,236.7,236.74,236.695,236.71,350900000.0
2007-10-17 06:25:00,236.71,236.72,236.59,236.605,882700000.0
2007-10-17 06:26:00,236.605,236.67,236.605,236.645,279100000.0
2007-10-17 06:27:00,236.645,236.67,236.63,236.64,489100000.0
2007-10-17 06:28:00,236.64,236.67,236.615,236.64,432700000.0
2007-10-17 06:29:00,236.64,236.725,236.64,236.725,250000000.0
2007-10-17 06:30:00,236.725,236.855,236.675,236.855,393600000.0
2007-10-17 06:31:00,236.855,236.855,236.745,236.765,393500000.0
2007-10-17 06:32:00,236.765,236.765,236.675,236.755,474000000.0
2007-10-17 06:33:00,236.755,236.77,236.67,236.67,452100000.0
2007-10-17 06:34:00,236.675,236.685,236.53,236.545,353200000.0
2007-10-17 06:35:00,236.545,236.57,236.51,236.51,430300000.0
2007-10-17 06:36:00,236.51,236.515,236.44,236.445,768800001.0
2007-10-17 06:37:00,236.445,236.48,236.395,236.415,578400000.0
2007-10-17 06:38:00,236.425,236.48,236.415,236.48,269600000.0
2007-10-17 06:39:00,236.48,236.48,236.39,236.395,358200001.0
2007-10-17 06:40:00,236.39,236.435,236.39,236.41,390700000.0
2007-10-17 06:41:00,236.41,236.41,236.325,236.34,284500000.0
2007-10-17 06:42:00,236.34,236.375,236.315,236.34,616900000.0
2007-10-17 06:43:00,236.34,236.385,236.325,236.33,398000000.0
2007-10-17 06:44:00,236.33,236.365,236.3,236.365,564100000.0
2007-10-17 06:45:00,236.37,236.44,236.35,236.415,582400000.0
2007-10-17 06:46:00,236.415,236.425,236.38,236.395,281200000.0
2007-10-17 06:47:00,236.395,236.445,236.375,236.435,388500000.0
2007-10-17 06:48:00,236.445,236.475,236.405,236.415,227600000.0
2007-10-17 06:49:00,236.415,236.485,236.415,236.45,341700000.0
2007-10-17 06:50:00,236.465,236.515,236.435,236.445,367100000.0
2007-10-17 06:51:00,236.445,236.455,236.405,236.405,244200000.0
2007-10-17 06:52:00,236.405,236.425,236.32,236.32,298300000.0
2007-10-17 06:53:00,236.32,236.34,236.235,236.3,519300000.0
2007-10-17 06:54:00,236.3,236.375,236.245,236.345,372800000.0
2007-10-17 06:55:00,236.345,236.365,236.325,236.345,340800000.0
2007-10-17 06:56:00,236.355,236.355,236.235,236.245,259600000.0
2007-10-17 06:57:00,236.25,236.305,236.235,236.295,279500000.0
2007-10-17 06:58:00,236.295,236.415,236.295,236.405,410900000.0
2007-10-17 06:59:00,236.405,236.46,236.395,236.455,512900000.0
2007-10-17 07:00:00,236.455,236.465,236.4,236.45,469900000.0
2007-10-17 07:01:00,236.475,236.525,236.445,236.465,391900000.0
2007-10-17 07:02:00,236.465,236.465,236.345,236.365,369000000.0
2007-10-17 07:03:00,236.365,236.365,236.345,236.345,373300000.0
2007-10-17 07:04:00,236.345,236.345,236.215,236.215,545300000.0
2007-10-17 07:05:00,236.195,236.27,236.165,236.185,334900000.0
2007-10-17 07:06:00,236.185,236.235,236.085,236.115,325200000.0
2007-10-17 07:07:00,236.115,236.225,236.105,236.125,719799998.0
2007-10-17 07:08:00,236.115,236.215,236.115,236.165,681800000.0
2007-10-17 07:09:00,236.165,236.175,236.005,236.01,605600000.0
2007-10-17 07:10:00,236.01,236.01,235.855,235.875,432800000.0
2007-10-17 07:11:00,235.875,235.99,235.855,235.99,513200000.0
2007-10-17 07:12:00,235.99,236.07,235.985,236.07,476400000.0
2007-10-17 07:13:00,236.07,236.185,236.05,236.175,492000000.0
2007-10-17 07:14:00,236.185,236.21,236.125,236.145,761600000.0
2007-10-17 07:15:00,236.145,236.145,236.065,236.08,344400000.0
2007-10-17 07:16:00,236.08,236.12,236.06,236.105,289600000.0
2007-10-17 07:17:00,236.105,236.12,235.945,235.965,588207600.0
2007-10-17 07:18:00,235.955,235.99,235.915,235.975,404300000.0
2007-10-17 07:19:00,235.975,235.99,235.945,235.975,321000000.0
2007-10-17 07:20:00,235.975,236.115,235.975,236.105,480600000.0
2007-10-17 07:21:00,236.085,236.105,236.035,236.07,550400000.0
2007-10-17 07:22:00,236.07,236.085,236.02,236.07,413200000.0
2007-10-17 07:23:00,236.085,236.185,236.075,236.165,485300000.0
2007-10-17 07:24:00,236.16,236.18,236.12,236.165,298200000.0
2007-10-17 07:25:00,236.165,236.28,236.165,236.27,673999998.0
2007-10-17 07:26:00,236.27,236.465,236.25,236.43,647900000.0
2007-10-17 07:27:00,236.43,236.47,236.385,236.47,323200000.0
2007-10-17 07:28:00,236.465,236.65,236.465,236.59,524200000.0
2007-10-17 07:29:00,236.59,236.59,236.345,236.355,497000001.0
2007-10-17 07:30:00,236.335,236.355,236.3,236.3,287100000.0
2007-10-17 07:31:00,236.3,236.385,236.26,236.335,815699999.0
2007-10-17 07:32:00,236.33,236.395,236.325,236.385,371000000.0
2007-10-17 07:33:00,236.385,236.395,236.315,236.385,439699998.0
2007-10-17 07:34:00,236.385,236.395,236.345,236.345,376400000.0
2007-10-17 07:35:00,236.345,236.365,236.265,236.265,242000000.0
2007-10-17 07:36:00,236.26,236.295,236.21,236.275,342100000.0
2007-10-17 07:37:00,236.275,236.315,236.27,236.305,391900000.0
2007-10-17 07:38:00,236.315,236.325,236.26,236.275,230000000.0
2007-10-17 07:39:00,236.275,236.285,236.24,236.27,410500000.0
2007-10-17 07:40:00,236.27,236.315,236.175,236.195,381600000.0
2007-10-17 07:41:00,236.195,236.275,236.165,236.175,554400000.0
2007-10-17 07:42:00,236.16,236.315,236.16,236.255,542400000.0
2007-10-17 07:43:00,236.265,236.345,236.235,236.285,338100000.0
2007-10-17 07:44:00,236.285,236.285,236.245,236.25,326200000.0
2007-10-17 07:45:00,236.255,236.295,236.195,236.295,327700000.0
2007-10-17 07:46:00,236.285,236.295,236.225,236.285,494600000.0
2007-10-17 07:47:00,236.285,236.335,236.255,236.275,481100000.0
2007-10-17 07:48:00,236.285,236.305,236.235,236.275,520600000.0
2007-10-17 07:49:00,236.275,236.335,236.275,236.305,324800000.0
2007-10-17 07:50:00,236.31,236.35,236.3,236.31,424800000.0
2007-10-17 07:51:00,236.325,236.37,236.325,236.35,471700000.0
2007-10-17 07:52:00,236.35,236.35,236.3,236.325,310600000.0
2007-10-17 07:53:00,236.325,236.365,236.32,236.35,232400000.0
2007-10-17 07:54:00,236.365,236.385,236.335,236.365,217600000.0
2007-10-17 07:55:00,236.365,236.405,236.365,236.385,186200000.0
2007-10-17 07:56:00,236.39,236.595,236.39,236.575,464000000.0
2007-10-17 07:57:00,236.57,236.595,236.34,236.385,423500000.0
2007-10-17 07:58:00,236.39,236.4,236.19,236.28,873599999.0
2007-10-17 07:59:00,236.28,236.4,236.275,236.36,529100001.0
2007-10-17 08:00:00,236.36,236.4,236.275,236.34,484200000.0
2007-10-17 08:01:00,236.34,236.39,236.335,236.355,444800000.0
2007-10-17 08:02:00,236.355,236.375,236.295,236.325,269400000.0
2007-10-17 08:03:00,236.325,236.335,236.31,236.31,222400000.0
2007-10-17 08:04:00,236.31,236.315,236.215,236.23,535100000.0
2007-10-17 08:05:00,236.23,236.23,236.165,236.23,373600000.0
2007-10-17 08:06:00,236.23,236.235,236.165,236.165,540100000.0
2007-10-17 08:07:00,236.165,236.2,236.145,236.165,493600001.0
2007-10-17 08:08:00,236.165,236.185,236.125,236.13,445800000.0
2007-10-17 08:09:00,236.13,236.135,235.995,236.055,584557016.0
2007-10-17 08:10:00,236.055,236.145,235.97,236.145,704157016.0
2007-10-17 08:11:00,236.135,236.27,236.135,236.185,634500000.0
2007-10-17 08:12:00,236.195,236.255,236.165,236.235,607600000.0
2007-10-17 08:13:00,236.235,236.255,236.165,236.225,338900000.0
2007-10-17 08:14:00,236.205,236.225,236.145,236.165,561500000.0
2007-10-17 08:15:00,236.165,236.165,236.095,236.105,433800000.0
2007-10-17 08:16:00,236.105,236.115,235.995,235.995,717985524.0
2007-10-17 08:17:00,235.995,236.055,235.935,236.055,588514032.0
2007-10-17 08:18:00,236.055,236.13,236.045,236.055,645500000.0
2007-10-17 08:19:00,236.055,236.115,236.035,236.095,493500001.0
2007-10-17 08:20:00,236.095,236.11,236.075,236.105,444800000.0
2007-10-17 08:21:00,236.1,236.215,236.085,236.195,373600000.0
2007-10-17 08:22:00,236.195,236.245,236.185,236.195,585200000.0
2007-10-17 08:23:00,236.205,236.205,236.1,236.155,357500000.0
2007-10-17 08:24:00,236.155,236.175,236.065,236.09,513300000.0
2007-10-17 08:25:00,236.095,236.215,236.095,236.215,514600001.0
2007-10-17 08:26:00,236.215,236.235,236.185,236.21,198000000.0
2007-10-17 08:27:00,236.21,236.225,236.19,236.205,338800000.0
2007-10-17 08:28:00,236.205,236.215,236.11,236.145,305300001.0
2007-10-17 08:29:00,236.145,236.155,236.115,236.125,321800000.0
2007-10-17 08:30:00,236.115,236.135,236.085,236.1,508800000.0
2007-10-17 08:31:00,236.115,236.115,236.055,236.065,514200000.0
2007-10-17 08:32:00,236.075,236.105,236.06,236.075,235300000.0
2007-10-17 08:33:00,236.075,236.135,236.06,236.115,257800000.0
2007-10-17 08:34:00,236.115,236.195,236.105,236.195,281000000.0
2007-10-17 08:35:00,236.195,236.265,236.195,236.235,208400000.0
2007-10-17 08:36:00,236.235,236.275,236.205,236.265,229200000.0
2007-10-17 08:37:00,236.265,236.305,236.245,236.245,318400000.0
2007-10-17 08:38:00,236.245,236.255,236.2,236.225,240400000.0
2007-10-17 08:39:00,236.225,236.325,236.225,236.245,370000001.0
2007-10-17 08:40:00,236.24,236.355,236.235,236.345,422400000.0
2007-10-17 08:41:00,236.345,236.425,236.345,236.375,320700000.0
2007-10-17 08:42:00,236.385,236.385,236.335,236.34,609200000.0
2007-10-17 08:43:00,236.34,236.505,236.325,236.455,359600000.0
2007-10-17 08:44:00,236.46,236.505,236.415,236.435,485700000.0
2007-10-17 08:45:00,236.425,236.465,236.425,236.465,470300000.0
2007-10-17 08:46:00,236.465,236.605,236.465,236.565,644599998.0
2007-10-17 08:47:00,236.565,236.575,236.465,236.495,495200000.0
2007-10-17 08:48:00,236.495,236.545,236.495,236.505,580700000.0
2007-10-17 08:49:00,236.5,236.505,236.36,236.36,1019600000.0
2007-10-17 08:50:00,236.36,236.415,236.35,236.395,581800000.0
2007-10-17 08:51:00,236.395,236.415,236.355,236.385,510200000.0
2007-10-17 08:52:00,236.385,236.425,236.34,236.415,373600000.0
2007-10-17 08:53:00,236.415,236.495,236.415,236.47,202200000.0
2007-10-17 08:54:00,236.475,236.505,236.455,236.485,472900000.0
2007-10-17 08:55:00,236.475,236.485,236.415,236.44,482899999.0
2007-10-17 08:56:00,236.445,236.545,236.43,236.515,534600000.0
2007-10-17 08:57:00,236.515,236.545,236.385,236.395,251200000.0
2007-10-17 08:58:00,236.395,236.405,236.325,236.385,470400000.0
2007-10-17 08:59:00,236.385,236.515,236.385,236.475,676400000.0
2007-10-17 09:00:00,236.475,236.515,236.445,236.505,249600000.0
2007-10-17 09:01:00,236.505,236.505,236.425,236.445,278600000.0
2007-10-17 09:02:00,236.455,236.545,236.44,236.545,458200000.0
2007-10-17 09:03:00,236.545,236.585,236.485,236.525,463900000.0
2007-10-17 09:04:00,236.525,236.595,236.505,236.575,357500000.0
2007-10-17 09:05:00,236.575,236.635,236.555,236.555,660999999.0
2007-10-17 09:06:00,236.555,236.555,236.485,236.525,578800000.0
2007-10-17 09:07:00,236.525,236.565,236.515,236.555,297600000.0
2007-10-17 09:08:00,236.555,236.555,236.51,236.535,497400000.0
2007-10-17 09:09:00,236.545,236.565,236.525,236.565,199800000.0
2007-10-17 09:10:00,236.565,236.595,236.535,236.575,400900000.0
2007-10-17 09:11:00,236.585,236.695,236.575,236.585,748800000.0
2007-10-17 09:12:00,236.585,236.645,236.585,236.59,360700000.0
2007-10-17 09:13:00,236.595,236.695,236.565,236.695,534100000.0
2007-10-17 09:14:00,236.705,236.705,236.585,236.635,348000000.0
2007-10-17 09:15:00,236.635,236.675,236.595,236.605,350300000.0
2007-10-17 09:16:00,236.595,236.605,236.555,236.555,280900000.0
2007-10-17 09:17:00,236.555,236.555,236.435,236.435,639400000.0
2007-10-17 09:18:00,236.435,236.435,236.375,236.385,259600000.0
2007-10-17 09:19:00,236.385,236.395,236.325,236.325,434199999.0
2007-10-17 09:20:00,236.325,236.365,236.255,236.295,644399997.0
2007-10-17 09:21:00,236.295,236.355,236.28,236.315,888200000.0
2007-10-17 09:22:00,236.31,236.345,236.215,236.225,1055199999.0
2007-10-17 09:23:00,236.225,236.285,236.225,236.275,642100000.0
2007-10-17 09:24:00,236.285,236.355,236.265,236.335,555299999.0
2007-10-17 09:25:00,236.335,236.465,236.335,236.435,646000000.0
2007-10-17 09:26:00,236.435,236.465,236.415,236.445,799500001.0
2007-10-17 09:27:00,236.445,236.515,236.435,236.515,707700001.0
2007-10-17 09:28:00,236.515,236.575,236.5,236.51,527400000.0
2007-10-17 09:29:00,236.515,236.575,236.495,236.555,442400000.0
2007-10-17 09:30:00,236.555,236.585,236.465,236.465,414800000.0
2007-10-17 09:31:00,236.465,236.495,236.435,236.435,512400000.0
2007-10-17 09:32:00,236.435,236.495,236.425,236.485,502800000.0
2007-10-17 09:33:00,236.485,236.505,236.465,236.485,349600000.0
2007-10-17 09:34:00,236.485,236.495,236.335,236.395,489300001.0
2007-10-17 09:35:00,236.395,236.435,236.395,236.435,341600000.0
2007-10-17 09:36:00,236.435,236.465,236.43,236.435,294300000.0
2007-10-17 09:37:00,236.445,236.465,236.415,236.465,286100000.0
2007-10-17 09:38:00,236.465,236.635,236.465,236.635,436000000.0
2007-10-17 09:39:00,236.635,236.685,236.625,236.665,604100000.0
2007-10-17 09:40:00,236.66,236.745,236.635,236.72,783000000.0
2007-10-17 09:41:00,236.72,236.875,236.72,236.875,645799997.0
2007-10-17 09:42:00,236.875,236.935,236.795,236.795,518800000.0
2007-10-17 09:43:00,236.795,236.835,236.785,236.815,406400000.0
2007-10-17 09:44:00,236.815,236.835,236.805,236.815,315600000.0
2007-10-17 09:45:00,236.815,236.825,236.765,236.805,476600000.0
2007-10-17 09:46:00,236.815,236.915,236.805,236.915,381400000.0
2007-10-17 09:47:00,236.925,236.935,236.905,236.915,362400000.0
2007-10-17 09:48:00,236.915,237.065,236.915,237.04,526900000.0
2007-10-17 09:49:00,237.04,237.225,237.015,237.06,396600000.0
2007-10-17 09:50:00,237.05,237.135,237.045,237.125,608300000.0
2007-10-17 09:51:00,237.135,237.215,237.115,237.145,568700000.0
2007-10-17 09:52:00,237.135,237.265,237.135,237.265,475520000.0
2007-10-17 09:53:00,237.265,237.265,237.175,237.185,270040000.0
2007-10-17 09:54:00,237.185,237.225,237.125,237.135,376600000.0
2007-10-17 09:55:00,237.135,237.175,237.11,237.125,370800000.0
2007-10-17 09:56:00,237.125,237.205,237.115,237.205,300000000.0
2007-10-17 09:57:00,237.205,237.545,237.205,237.515,606000001.0
2007-10-17 09:58:00,237.51,237.51,237.315,237.315,372800000.0
2007-10-17 09:59:00,237.325,237.345,237.285,237.285,885500000.0
2007-10-17 10:00:00,237.285,237.325,237.24,237.285,451900001.0
2007-10-17 10:01:00,237.295,237.295,237.165,237.165,362400000.0
2007-10-17 10:02:00,237.165,237.185,237.125,237.155,589000000.0
2007-10-17 10:03:00,237.155,237.195,237.135,237.135,461500000.0
2007-10-17 10:04:00,237.135,237.235,237.135,237.195,730300003.0
2007-10-17 10:05:00,237.205,237.305,237.205,237.295,524600000.0
2007-10-17 10:06:00,237.295,237.355,237.275,237.315,579200000.0
2007-10-17 10:07:00,237.305,237.335,237.285,237.295,645500000.0
2007-10-17 10:08:00,237.285,237.305,237.24,237.255,416100000.0
2007-10-17 10:09:00,237.255,237.265,237.215,237.235,455200000.0
2007-10-17 10:10:00,237.235,237.285,237.235,237.285,347600000.0
2007-10-17 10:11:00,237.285,237.32,237.225,237.32,445500000.0
2007-10-17 10:12:00,237.32,237.41,237.32,237.41,608000000.0
2007-10-17 10:13:00,237.405,237.43,237.315,237.315,478600000.0
2007-10-17 10:14:00,237.315,237.325,237.18,237.185,510600000.0
2007-10-17 10:15:00,237.185,237.265,237.175,237.25,574000000.0
2007-10-17 10:16:00,237.255,237.265,237.195,237.215,457600000.0
2007-10-17 10:17:00,237.215,237.285,237.215,237.255,332000000.0
2007-10-17 10:18:00,237.255,237.385,237.255,237.365,372299999.0
2007-10-17 10:19:00,237.345,237.415,237.305,237.315,732100000.0
2007-10-17 10:20:00,237.325,237.335,237.3,237.315,339800000.0
2007-10-17 10:21:00,237.315,237.345,237.295,237.345,842999999.0
2007-10-17 10:22:00,237.345,237.345,237.285,237.325,278400000.0
2007-10-17 10:23:00,237.325,237.375,237.305,237.325,472000000.0
2007-10-17 10:24:00,237.325,237.335,237.275,237.275,312800000.0
2007-10-17 10:25:00,237.275,237.285,237.235,237.245,503099998.0
2007-10-17 10:26:00,237.245,237.245,237.155,237.165,492800000.0
2007-10-17 10:27:00,237.165,237.195,237.085,237.085,588000000.0
2007-10-17 10:28:00,237.085,237.175,237.075,237.165,445700000.0
2007-10-17 10:29:00,237.155,237.195,237.135,237.145,750400000.0
2007-10-17 10:30:00,237.145,237.3,236.955,237.275,591400000.0
2007-10-17 10:31:00,237.265,237.435,237.265,237.355,561900000.0
2007-10-17 10:32:00,237.345,237.425,237.325,237.405,702500004.0
2007-10-17 10:33:00,237.405,237.445,237.385,237.425,562900000.0
2007-10-17 10:34:00,237.425,237.605,237.415,237.505,421600000.0
2007-10-17 10:35:00,237.505,237.575,237.505,237.525,501200000.0
2007-10-17 10:36:00,237.535,237.535,237.455,237.495,370800000.0
2007-10-17 10:37:00,237.495,237.515,237.385,237.385,312500000.0
2007-10-17 10:38:00,237.385,237.425,237.345,237.415,482400000.0
2007-10-17 10:39:00,237.415,237.425,237.365,237.385,414100000.0
2007-10-17 10:40:00,237.385,237.435,237.375,237.425,390500000.0
2007-10-17 10:41:00,237.425,237.445,237.415,237.435,232000000.0
2007-10-17 10:42:00,237.435,237.535,237.43,237.45,817900003.0
2007-10-17 10:43:00,237.45,237.455,237.325,237.325,456200000.0
2007-10-17 10:44:00,237.325,237.385,237.325,237.375,398900000.0
2007-10-17 10:45:00,237.375,237.455,237.375,237.435,622300000.0
2007-10-17 10:46:00,237.435,237.465,237.425,237.44,313000000.0
2007-10-17 10:47:00,237.445,237.465,237.405,237.405,328100000.0
2007-10-17 10:48:00,237.405,237.495,237.405,237.47,305400000.0
2007-10-17 10:49:00,237.47,237.47,237.375,237.425,349200000.0
2007-10-17 10:50:00,237.425,237.505,237.425,237.505,442000000.0
2007-10-17 10:51:00,237.505,237.535,237.455,237.515,373400000.0
2007-10-17 10:52:00,237.515,237.615,237.495,237.585,479900000.0
2007-10-17 10:53:00,237.595,237.635,237.565,237.625,472300000.0
2007-10-17 10:54:00,237.625,237.65,237.565,237.595,656400000.0
2007-10-17 10:55:00,237.595,237.655,237.545,237.575,922700000.0
2007-10-17 10:56:00,237.575,237.615,237.56,237.575,489200000.0
2007-10-17 10:57:00,237.575,237.605,237.56,237.585,476800000.0
2007-10-17 10:58:00,237.585,237.615,237.565,237.585,434800000.0
2007-10-17 10:59:00,237.585,237.675,237.58,237.665,370800001.0
2007-10-17 11:00:00,237.665,237.73,237.655,237.715,384400000.0
2007-10-17 11:01:00,237.71,237.715,237.64,237.665,380400000.0
2007-10-17 11:02:00,237.66,237.675,237.565,237.595,510900001.0
2007-10-17 11:03:00,237.595,237.675,237.575,237.675,419700000.0
2007-10-17 11:04:00,237.675,237.675,237.535,237.555,766900000.0
2007-10-17 11:05:00,237.555,237.555,237.485,237.495,372200000.0
2007-10-17 11:06:00,237.495,237.565,237.465,237.465,522300000.0
2007-10-17 11:07:00,237.465,237.475,237.41,237.425,694299996.0
2007-10-17 11:08:00,237.425,237.495,237.415,237.465,590900000.0
2007-10-17 11:09:00,237.455,237.465,237.41,237.425,378300000.0
2007-10-17 11:10:00,237.425,237.445,237.415,237.435,339000000.0
2007-10-17 11:11:00,237.435,237.435,237.415,237.425,349900000.0
2007-10-17 11:12:00,237.435,237.465,237.405,237.455,610900000.0
2007-10-17 11:13:00,237.455,237.515,237.445,237.485,455599999.0
2007-10-17 11:14:00,237.495,237.535,237.475,237.535,209200000.0
2007-10-17 11:15:00,237.525,237.555,237.51,237.545,339100000.0
2007-10-17 11:16:00,237.545,237.605,237.495,237.535,654500000.0
2007-10-17 11:17:00,237.525,237.555,237.485,237.505,742700000.0
2007-10-17 11:18:00,237.505,237.525,237.495,237.525,629500000.0
2007-10-17 11:19:00,237.525,237.56,237.525,237.525,445600000.0
2007-10-17 11:20:00,237.525,237.525,237.49,237.495,559899998.0
2007-10-17 11:21:00,237.495,237.525,237.475,237.515,361700000.0
2007-10-17 11:22:00,237.515,237.575,237.515,237.55,414800000.0
2007-10-17 11:23:00,237.55,237.715,237.55,237.635,404100000.0
2007-10-17 11:24:00,237.635,237.685,237.635,237.675,321100000.0
2007-10-17 11:25:00,237.675,237.675,237.625,237.665,737000000.0
2007-10-17 11:26:00,237.65,237.66,237.575,237.605,480900000.0
2007-10-17 11:27:00,237.605,237.615,237.525,237.535,311600000.0
2007-10-17 11:28:00,237.545,237.595,237.545,237.595,381500000.0
2007-10-17 11:29:00,237.595,237.615,237.555,237.585,323200000.0
2007-10-17 11:30:00,237.575,237.595,237.515,237.525,388000000.0
2007-10-17 11:31:00,237.525,237.525,237.45,237.495,353600000.0
2007-10-17 11:32:00,237.495,237.505,237.465,237.485,452800000.0
2007-10-17 11:33:00,237.485,237.515,237.465,237.515,544100001.0
2007-10-17 11:34:00,237.515,237.525,237.455,237.455,320400000.0
2007-10-17 11:35:00,237.455,237.505,237.44,237.485,494800000.0
2007-10-17 11:36:00,237.485,237.495,237.455,237.455,574000000.0
2007-10-17 11:37:00,237.455,237.455,237.43,237.445,628400000.0
2007-10-17 11:38:00,237.445,237.475,237.435,237.435,564400000.0
2007-10-17 11:39:00,237.435,237.465,237.415,237.425,657300000.0
2007-10-17 11:40:00,237.415,237.485,237.415,237.445,468400000.0
2007-10-17 11:41:00,237.435,237.455,237.405,237.415,363400000.0
2007-10-17 11:42:00,237.415,237.455,237.365,237.435,472800000.0
2007-10-17 11:43:00,237.435,237.485,237.435,237.485,330900000.0
2007-10-17 11:44:00,237.485,237.515,237.475,237.505,296200000.0
2007-10-17 11:45:00,237.505,237.575,237.495,237.555,490400000.0
2007-10-17 11:46:00,237.555,237.565,237.515,237.515,507600000.0
2007-10-17 11:47:00,237.515,237.515,237.425,237.495,354000000.0
2007-10-17 11:48:00,237.495,237.495,237.42,237.425,518300000.0
2007-10-17 11:49:00,237.425,237.475,237.405,237.41,321300000.0
2007-10-17 11:50:00,237.41,237.42,237.325,237.385,816400001.0
2007-10-17 11:51:00,237.385,237.435,237.385,237.425,265600000.0
2007-10-17 11:52:00,237.425,237.475,237.425,237.445,227200000.0
2007-10-17 11:53:00,237.445,237.445,237.415,237.445,742400004.0
2007-10-17 11:54:00,237.445,237.515,237.445,237.515,406000000.0
2007-10-17 11:55:00,237.525,237.605,237.515,237.575,457100002.0
2007-10-17 11:56:00,237.565,237.585,237.565,237.575,347200000.0
2007-10-17 11:57:00,237.565,237.585,237.535,237.535,489699999.0
2007-10-17 11:58:00,237.535,237.535,237.395,237.395,510300000.0
2007-10-17 11:59:00,237.395,237.435,237.385,237.435,662400000.0
2007-10-17 12:00:00,237.435,237.525,237.415,237.495,497599999.0
2007-10-17 12:01:00,237.495,237.595,237.495,237.585,303400000.0
2007-10-17 12:02:00,237.585,237.595,237.515,237.545,495900000.0
2007-10-17 12:03:00,237.545,237.635,237.545,237.595,401600000.0
2007-10-17 12:04:00,237.595,237.605,237.535,237.535,709200000.0
2007-10-17 12:05:00,237.535,237.575,237.535,237.555,363900000.0
2007-10-17 12:06:00,237.545,237.575,237.535,237.565,351300000.0
2007-10-17 12:07:00,237.57,237.65,237.565,237.65,192800000.0
2007-10-17 12:08:00,237.655,237.695,237.61,237.62,330000000.0
2007-10-17 12:09:00,237.62,237.655,237.615,237.625,230300000.0
2007-10-17 12:10:00,237.625,237.625,237.545,237.595,334400000.0
2007-10-17 12:11:00,237.595,237.595,237.525,237.535,588399999.0
2007-10-17 12:12:00,237.535,237.565,237.485,237.525,372100000.0
2007-10-17 12:13:00,237.525,237.535,237.505,237.515,212400000.0
2007-10-17 12:14:00,237.515,237.525,237.5,237.505,97600000.0
2007-10-17 12:15:00,237.505,237.515,237.475,237.475,219800000.0
2007-10-17 12:16:00,237.475,237.535,237.455,237.525,318800000.0
2007-10-17 12:17:00,237.525,237.575,237.515,237.555,634599995.0
2007-10-17 12:18:00,237.555,237.645,237.545,237.605,504300000.0
2007-10-17 12:19:00,237.605,237.605,237.525,237.525,377900000.0
2007-10-17 12:20:00,237.525,237.525,237.485,237.525,444000000.0
2007-10-17 12:21:00,237.525,237.545,237.495,237.52,298000002.0
2007-10-17 12:22:00,237.52,237.555,237.515,237.545,200400000.0
2007-10-17 12:23:00,237.545,237.565,237.485,237.525,487099999.0
2007-10-17 12:24:00,237.525,237.575,237.505,237.545,396600000.0
2007-10-17 12:25:00,237.545,237.545,237.515,237.535,408800000.0
2007-10-17 12:26:00,237.535,237.535,237.495,237.515,349600000.0
2007-10-17 12:27:00,237.515,237.515,237.465,237.475,305400000.0
2007-10-17 12:28:00,237.475,237.505,237.475,237.475,234800000.0
2007-10-17 12:29:00,237.475,237.545,237.475,237.535,334000000.0
2007-10-17 12:30:00,237.535,237.535,237.495,237.515,220200000.0
2007-10-17 12:31:00,237.515,237.55,237.51,237.525,164000000.0
2007-10-17 12:32:00,237.525,237.565,237.525,237.525,268000000.0
2007-10-17 12:33:00,237.515,237.535,237.505,237.535,322800000.0
2007-10-17 12:34:00,237.535,237.535,237.485,237.495,241500000.0
2007-10-17 12:35:00,237.495,237.505,237.47,237.485,421700000.0
2007-10-17 12:36:00,237.485,237.555,237.475,237.505,628600000.0
2007-10-17 12:37:00,237.505,237.525,237.485,237.525,406700001.0
2007-10-17 12:38:00,237.525,237.525,237.425,237.455,370000000.0
2007-10-17 12:39:00,237.455,237.485,237.455,237.485,302800000.0
2007-10-17 12:40:00,237.485,237.515,237.485,237.485,237600000.0
2007-10-17 12:41:00,237.485,237.485,237.455,237.485,252800000.0
2007-10-17 12:42:00,237.485,237.485,237.445,237.455,201600000.0
2007-10-17 12:43:00,237.455,237.465,237.435,237.445,350800000.0
2007-10-17 12:44:00,237.445,237.495,237.435,237.485,413600000.0
2007-10-17 12:45:00,237.485,237.555,237.475,237.515,511600000.0
2007-10-17 12:46:00,237.515,237.53,237.465,237.495,366800000.0
2007-10-17 12:47:00,237.495,237.515,237.495,237.505,172400000.0
2007-10-17 12:48:00,237.49,237.505,237.445,237.445,190000000.0
2007-10-17 12:49:00,237.445,237.485,237.435,237.485,422800000.0
2007-10-17 12:50:00,237.485,237.505,237.455,237.465,243700000.0
2007-10-17 12:51:00,237.465,237.495,237.435,237.445,663700000.0
2007-10-17 12:52:00,237.445,237.505,237.425,237.505,294000000.0
2007-10-17 12:53:00,237.505,237.505,237.455,237.465,217200000.0
2007-10-17 12:54:00,237.455,237.46,237.425,237.445,280700000.0
2007-10-17 12:55:00,237.445,237.495,237.435,237.495,323900000.0
2007-10-17 12:56:00,237.495,237.645,237.495,237.64,272800000.0
2007-10-17 12:57:00,237.64,237.65,237.525,237.525,177600000.0
2007-10-17 12:58:00,237.525,237.525,237.435,237.505,399200000.0
2007-10-17 12:59:00,237.505,237.655,237.505,237.615,473700000.0
2007-10-17 13:00:00,237.615,237.615,237.535,237.615,532700000.0
2007-10-17 13:01:00,237.615,237.815,237.615,237.725,679600000.0
2007-10-17 13:02:00,237.725,237.765,237.715,237.73,951600001.0
2007-10-17 13:03:00,237.725,237.785,237.705,237.765,1299199998.0
2007-10-17 13:04:00,237.765,237.765,237.715,237.735,928400001.0
2007-10-17 13:05:00,237.735,237.765,237.725,237.735,1020800004.0
2007-10-17 13:06:00,237.735,237.755,237.715,237.725,1147500000.0
2007-10-17 13:07:00,237.725,237.805,237.725,237.735,1035600000.0
2007-10-17 13:08:00,237.735,237.845,237.715,237.795,1247199998.0
2007-10-17 13:09:00,237.795,237.905,237.785,237.895,1300099996.0
2007-10-17 13:10:00,237.905,238.135,237.86,238.07,777599999.0
2007-10-17 13:11:00,238.065,238.185,238.015,238.125,645900000.0
2007-10-17 13:12:00,238.145,238.295,238.12,238.165,357200000.0
2007-10-17 13:13:00,238.165,238.195,238.085,238.195,322800000.0
2007-10-17 13:14:00,238.195,238.205,238.155,238.165,498899999.0
2007-10-17 13:15:00,238.195,238.235,238.165,238.175,285300000.0
2007-10-17 13:16:00,238.155,238.195,238.115,238.145,671600000.0
2007-10-17 13:17:00,238.145,238.22,238.135,238.175,498000000.0
2007-10-17 13:18:00,238.175,238.255,238.145,238.155,475400000.0
2007-10-17 13:19:00,238.155,238.225,238.13,238.21,201600000.0
2007-10-17 13:20:00,238.205,238.245,238.19,238.245,427100000.0
2007-10-17 13:21:00,238.245,238.245,238.115,238.165,458200000.0
2007-10-17 13:22:00,238.175,238.245,238.175,238.215,220400000.0
2007-10-17 13:23:00,238.215,238.265,238.21,238.245,211700000.0
2007-10-17 13:24:00,238.245,238.285,238.215,238.285,458300000.0
2007-10-17 13:25:00,238.285,238.305,238.255,238.255,480500000.0
2007-10-17 13:26:00,238.255,238.375,238.24,238.35,515000006.0
2007-10-17 13:27:00,238.345,238.525,238.345,238.505,457500000.0
2007-10-17 13:28:00,238.495,238.545,238.415,238.425,489600000.0
2007-10-17 13:29:00,238.415,238.495,238.415,238.465,295200000.0
2007-10-17 13:30:00,238.46,238.475,238.405,238.405,254000000.0
2007-10-17 13:31:00,238.405,238.455,238.385,238.425,315500000.0
2007-10-17 13:32:00,238.425,238.425,238.365,238.425,307600000.0
2007-10-17 13:33:00,238.425,238.445,238.395,238.395,196100000.0
2007-10-17 13:34:00,238.395,238.395,238.34,238.355,486100000.0
2007-10-17 13:35:00,238.355,238.415,238.345,238.395,366800000.0
2007-10-17 13:36:00,238.395,238.395,238.33,238.355,159200000.0
2007-10-17 13:37:00,238.355,238.405,238.34,238.385,389300000.0
2007-10-17 13:38:00,238.38,238.415,238.37,238.415,219400000.0
2007-10-17 13:39:00,238.415,238.535,238.41,238.495,292000000.0
2007-10-17 13:40:00,238.475,238.515,238.425,238.465,224000000.0
2007-10-17 13:41:00,238.465,238.505,238.44,238.46,423900000.0
2007-10-17 13:42:00,238.46,238.465,238.385,238.425,284000000.0
2007-10-17 13:43:00,238.425,238.445,238.375,238.395,381000000.0
2007-10-17 13:44:00,238.395,238.395,238.325,238.335,300800000.0
2007-10-17 13:45:00,238.335,238.335,238.245,238.285,291100000.0
2007-10-17 13:46:00,238.275,238.285,238.205,238.205,430000000.0
2007-10-17 13:47:00,238.205,238.225,238.155,238.195,315000000.0
2007-10-17 13:48:00,238.185,238.215,238.185,238.185,203600000.0
2007-10-17 13:49:00,238.19,238.195,238.155,238.175,175200000.0
2007-10-17 13:50:00,238.175,238.185,238.155,238.185,146000000.0
2007-10-17 13:51:00,238.185,238.185,238.12,238.155,673700000.0
2007-10-17 13:52:00,238.155,238.215,238.155,238.185,428100000.0
2007-10-17 13:53:00,238.175,238.195,238.155,238.175,230700000.0
2007-10-17 13:54:00,238.18,238.195,238.115,238.115,559100000.0
2007-10-17 13:55:00,238.115,238.17,238.115,238.165,387600000.0
2007-10-17 13:56:00,238.15,238.185,238.12,238.155,394000000.0
2007-10-17 13:57:00,238.155,238.255,238.13,238.255,491100000.0
2007-10-17 13:58:00,238.255,238.275,238.215,238.22,376800000.0
2007-10-17 13:59:00,238.22,238.225,238.15,238.155,443600000.0
2007-10-17 14:00:00,238.155,238.235,238.155,238.195,435400000.0
2007-10-17 14:01:00,238.195,238.21,238.135,238.155,395600000.0
2007-10-17 14:02:00,238.155,238.205,238.12,238.205,504300000.0
2007-10-17 14:03:00,238.205,238.275,238.195,238.265,334400000.0
2007-10-17 14:04:00,238.265,238.305,238.25,238.26,482000000.0
2007-10-17 14:05:00,238.26,238.265,238.215,238.225,518700000.0
2007-10-17 14:06:00,238.225,238.27,238.205,238.245,404000000.0
2007-10-17 14:07:00,238.245,238.265,238.23,238.25,392000000.0
2007-10-17 14:08:00,238.24,238.33,238.24,238.31,341600000.0
2007-10-17 14:09:00,238.315,238.39,238.315,238.36,380000000.0
2007-10-17 14:10:00,238.36,238.375,238.315,238.335,236800000.0
2007-10-17 14:11:00,238.335,238.365,238.315,238.365,327200000.0
2007-10-17 14:12:00,238.365,238.42,238.355,238.415,782500003.0
2007-10-17 14:13:00,238.415,238.415,238.365,238.39,390600000.0
2007-10-17 14:14:00,238.39,238.445,238.385,238.415,708800000.0
2007-10-17 14:15:00,238.415,238.415,238.335,238.355,568500000.0
2007-10-17 14:16:00,238.355,238.385,238.345,238.345,464800000.0
2007-10-17 14:17:00,238.345,238.365,238.315,238.315,319600000.0
2007-10-17 14:18:00,238.315,238.345,238.295,238.34,417500000.0
2007-10-17 14:19:00,238.345,238.345,238.315,238.335,241600000.0
2007-10-17 14:20:00,238.345,238.375,238.33,238.36,703800000.0
2007-10-17 14:21:00,238.36,238.605,238.355,238.545,478200000.0
2007-10-17 14:22:00,238.545,238.545,238.455,238.465,351000000.0
2007-10-17 14:23:00,238.465,238.49,238.445,238.475,502099998.0
2007-10-17 14:24:00,238.475,238.475,238.375,238.385,377600000.0
2007-10-17 14:25:00,238.385,238.395,238.315,238.35,444900000.0
2007-10-17 14:26:00,238.345,238.37,238.325,238.325,392100000.0
2007-10-17 14:27:00,238.335,238.405,238.325,238.405,594700000.0
2007-10-17 14:28:00,238.405,238.425,238.355,238.395,248400000.0
2007-10-17 14:29:00,238.385,238.425,238.325,238.325,668800000.0
2007-10-17 14:30:00,238.315,238.445,238.13,238.335,940000000.0
2007-10-17 14:31:00,238.345,238.4,238.3,238.345,652399999.0
2007-10-17 14:32:00,238.355,238.385,238.265,238.285,1069100000.0
2007-10-17 14:33:00,238.305,238.405,238.275,238.395,514800000.0
2007-10-17 14:34:00,238.395,238.405,238.355,238.385,360400000.0
2007-10-17 14:35:00,238.385,238.385,238.315,238.345,443200000.0
2007-10-17 14:36:00,238.345,238.385,238.325,238.325,438000000.0
2007-10-17 14:37:00,238.325,238.345,238.27,238.315,613200000.0
2007-10-17 14:38:00,238.315,238.325,238.2,238.205,597600000.0
2007-10-17 14:39:00,238.205,238.225,238.075,238.095,738500000.0
2007-10-17 14:40:00,238.095,238.185,238.095,238.155,604500000.0
2007-10-17 14:41:00,238.165,238.185,238.15,238.185,275600000.0
2007-10-17 14:42:00,238.185,238.215,238.165,238.175,601199999.0
2007-10-17 14:43:00,238.175,238.195,238.145,238.145,375200000.0
2007-10-17 14:44:00,238.155,238.175,238.105,238.15,566000000.0
2007-10-17 14:45:00,238.145,238.185,238.135,238.175,583300000.0
2007-10-17 14:46:00,238.175,238.205,238.135,238.205,528000000.0
2007-10-17 14:47:00,238.205,238.235,238.155,238.155,550800000.0
2007-10-17 14:48:00,238.165,238.175,238.115,238.115,666500000.0
2007-10-17 14:49:00,238.115,238.195,238.105,238.195,440700000.0
2007-10-17 14:50:00,238.185,238.205,238.175,238.205,460800000.0
2007-10-17 14:51:00,238.205,238.335,238.205,238.315,426000000.0
2007-10-17 14:52:00,238.315,238.355,238.275,238.33,343000000.0
2007-10-17 14:53:00,238.345,238.365,238.265,238.355,413900000.0
2007-10-17 14:54:00,238.355,238.415,238.345,238.4,287500000.0
2007-10-17 14:55:00,238.4,238.4,238.32,238.345,416900000.0
2007-10-17 14:56:00,238.345,238.345,238.31,238.31,274700000.0
2007-10-17 14:57:00,238.315,238.375,238.295,238.355,477600000.0
2007-10-17 14:58:00,238.355,238.385,238.305,238.315,522900000.0
2007-10-17 14:59:00,238.32,238.395,238.305,238.385,435500000.0
2007-10-17 15:00:00,238.385,238.385,238.305,238.355,399500000.0
2007-10-17 15:01:00,238.345,238.385,238.345,238.365,468400000.0
2007-10-17 15:02:00,238.365,238.385,238.345,238.385,549600000.0
2007-10-17 15:03:00,238.385,238.39,238.335,238.355,552700000.0
2007-10-17 15:04:00,238.355,238.43,238.315,238.415,524800002.0
2007-10-17 15:05:00,238.415,238.465,238.39,238.405,743600000.0
2007-10-17 15:06:00,238.405,238.405,238.32,238.375,335400000.0
2007-10-17 15:07:00,238.375,238.405,238.365,238.385,406600000.0
2007-10-17 15:08:00,238.395,238.425,238.35,238.395,503000000.0
2007-10-17 15:09:00,238.395,238.455,238.365,238.445,538800000.0
2007-10-17 15:10:00,238.445,238.53,238.445,238.525,380000000.0
2007-10-17 15:11:00,238.525,238.595,238.46,238.595,980299999.0
2007-10-17 15:12:00,238.585,238.64,238.57,238.605,600399999.0
2007-10-17 15:13:00,238.595,238.62,238.505,238.54,664625001.0
2007-10-17 15:14:00,238.54,238.54,238.415,238.415,935400010.0
2007-10-17 15:15:00,238.425,238.455,238.405,238.455,734000002.0
2007-10-17 15:16:00,238.445,238.465,238.415,238.445,698100000.0
2007-10-17 15:17:00,238.445,238.445,238.405,238.445,536800000.0
2007-10-17 15:18:00,238.445,238.455,238.405,238.405,424500000.0
2007-10-17 15:19:00,238.405,238.47,238.405,238.465,744200000.0
2007-10-17 15:20:00,238.465,238.515,238.405,238.42,569900001.0
2007-10-17 15:21:00,238.41,238.495,238.41,238.49,484825079.0
2007-10-17 15:22:00,238.49,238.54,238.485,238.54,386530225.0
2007-10-17 15:23:00,238.54,238.55,238.495,238.52,347741800.0
2007-10-17 15:24:00,238.52,238.54,238.505,238.525,523052624.0
2007-10-17 15:25:00,238.53,238.55,238.455,238.465,411510075.0
2007-10-17 15:26:00,238.465,238.505,238.455,238.485,436800000.0
2007-10-17 15:27:00,238.485,238.545,238.475,238.535,411525000.0
2007-10-17 15:28:00,238.535,238.545,238.5,238.54,234037500.0
2007-10-17 15:29:00,238.545,238.545,238.515,238.515,499200000.0
2007-10-17 15:30:00,238.515,238.585,238.495,238.515,414900000.0
2007-10-17 15:31:00,238.515,238.515,238.335,238.425,658500000.0
2007-10-17 15:32:00,238.425,238.495,238.425,238.485,684100000.0
2007-10-17 15:33:00,238.485,238.67,238.475,238.615,347699999.0
2007-10-17 15:34:00,238.615,238.72,238.595,238.715,1054700000.0
2007-10-17 15:35:00,238.72,238.8,238.715,238.735,417387498.0
2007-10-17 15:36:00,238.735,238.735,238.595,238.625,1110387500.0
2007-10-17 15:37:00,238.635,238.695,238.625,238.665,520300000.0
2007-10-17 15:38:00,238.665,238.695,238.615,238.635,721600000.0
2007-10-17 15:39:00,238.63,238.665,238.545,238.545,703200002.0
2007-10-17 15:40:00,238.545,238.665,238.545,238.635,454800000.0
2007-10-17 15:41:00,238.645,238.665,238.615,238.625,404400000.0
2007-10-17 15:42:00,238.625,238.625,238.515,238.535,709099999.0
2007-10-17 15:43:00,238.535,238.55,238.455,238.465,672800000.0
2007-10-17 15:44:00,238.465,238.465,238.375,238.395,523600000.0
2007-10-17 15:45:00,238.395,238.395,238.31,238.32,536800000.0
2007-10-17 15:46:00,238.32,238.375,238.31,238.375,594400000.0
2007-10-17 15:47:00,238.375,238.385,238.265,238.295,605500000.0
2007-10-17 15:48:00,238.295,238.345,238.245,238.335,913100002.0
2007-10-17 15:49:00,238.33,238.355,238.265,238.315,512400000.0
2007-10-17 15:50:00,238.315,238.385,238.315,238.375,656600000.0
2007-10-17 15:51:00,238.375,238.385,238.335,238.355,361100000.0
2007-10-17 15:52:00,238.355,238.355,238.245,238.245,422500000.0
2007-10-17 15:53:00,238.245,238.32,238.235,238.265,406900000.0
2007-10-17 15:54:00,238.265,238.265,238.215,238.255,599700001.0
2007-10-17 15:55:00,238.255,238.265,238.155,238.165,344800000.0
2007-10-17 15:56:00,238.165,238.215,238.155,238.195,354800000.0
2007-10-17 15:57:00,238.195,238.245,238.175,238.215,546500000.0
2007-10-17 15:58:00,238.215,238.215,238.13,238.155,541400000.0
2007-10-17 15:59:00,238.155,238.175,238.13,238.15,392700000.0
2007-10-17 16:00:00,238.145,238.175,238.055,238.075,446700000.0
2007-10-17 16:01:00,238.075,238.155,238.075,238.135,444800000.0
2007-10-17 16:02:00,238.135,238.215,238.12,238.155,411100000.0
2007-10-17 16:03:00,238.145,238.165,238.115,238.155,512800000.0
2007-10-17 16:04:00,238.14,238.165,238.005,238.065,433400000.0
2007-10-17 16:05:00,238.065,238.095,238.025,238.045,326000000.0
2007-10-17 16:06:00,238.045,238.065,238.025,238.045,348800000.0
2007-10-17 16:07:00,238.045,238.095,238.035,238.085,434000000.0
2007-10-17 16:08:00,238.085,238.125,238.035,238.035,365700000.0
2007-10-17 16:09:00,238.035,238.095,238.035,238.085,421300000.0
2007-10-17 16:10:00,238.085,238.085,238.045,238.075,415500000.0
2007-10-17 16:11:00,238.075,238.115,238.065,238.095,391900000.0
2007-10-17 16:12:00,238.09,238.105,238.045,238.055,401800000.0
2007-10-17 16:13:00,238.055,238.075,238.005,238.075,374200000.0
2007-10-17 16:14:00,238.075,238.095,238.035,238.035,447800001.0
2007-10-17 16:15:00,238.035,238.065,237.885,237.895,330200000.0
2007-10-17 16:16:00,237.895,237.945,237.89,237.925,764000000.0
2007-10-17 16:17:00,237.925,237.925,237.855,237.865,560800000.0
2007-10-17 16:18:00,237.865,237.895,237.825,237.895,372400000.0
2007-10-17 16:19:00,237.885,237.885,237.835,237.835,511499998.0
2007-10-17 16:20:00,237.835,237.885,237.765,237.795,484400000.0
2007-10-17 16:21:00,237.795,237.885,237.795,237.885,510800000.0
2007-10-17 16:22:00,237.885,237.9,237.815,237.875,607200000.0
2007-10-17 16:23:00,237.875,237.925,237.875,237.915,328100000.0
2007-10-17 16:24:00,237.915,237.915,237.835,237.835,313600000.0
2007-10-17 16:25:00,237.835,237.845,237.715,237.765,540000000.0
2007-10-17 16:26:00,237.765,237.825,237.765,237.815,445300000.0
2007-10-17 16:27:00,237.815,237.855,237.735,237.835,483900000.0
2007-10-17 16:28:00,237.835,237.875,237.795,237.875,275200000.0
2007-10-17 16:29:00,237.875,237.895,237.845,237.875,308800000.0
2007-10-17 16:30:00,237.875,237.94,237.865,237.885,339600000.0
2007-10-17 16:31:00,237.885,237.945,237.865,237.935,325600000.0
2007-10-17 16:32:00,237.935,237.935,237.835,237.87,311600000.0
2007-10-17 16:33:00,237.875,237.885,237.805,237.815,413700002.0
2007-10-17 16:34:00,237.815,237.845,237.815,237.845,255200000.0
2007-10-17 16:35:00,237.835,237.95,237.815,237.925,402400000.0
2007-10-17 16:36:00,237.925,237.96,237.88,237.935,592499998.0
2007-10-17 16:37:00,237.935,237.935,237.835,237.845,475400000.0
2007-10-17 16:38:00,237.845,237.875,237.775,237.785,720800000.0
2007-10-17 16:39:00,237.785,237.785,237.745,237.745,339300000.0
2007-10-17 16:40:00,237.745,237.785,237.695,237.775,1037800000.0
2007-10-17 16:41:00,237.785,237.79,237.745,237.765,547100005.0
2007-10-17 16:42:00,237.765,237.77,237.725,237.725,830300000.0
2007-10-17 16:43:00,237.725,237.745,237.675,237.745,940799997.0
2007-10-17 16:44:00,237.745,237.765,237.715,237.735,775500003.0
2007-10-17 16:45:00,237.735,237.755,237.715,237.715,976399999.0
2007-10-17 16:46:00,237.715,237.735,237.665,237.705,588899999.0
2007-10-17 16:47:00,237.685,237.725,237.645,237.655,856699997.0
2007-10-17 16:48:00,237.655,237.695,237.605,237.695,680400000.0
2007-10-17 16:49:00,237.695,237.715,237.675,237.685,292800000.0
2007-10-17 16:50:00,237.685,237.775,237.625,237.765,521999999.0
2007-10-17 16:51:00,237.765,237.815,237.745,237.815,546599999.0
2007-10-17 16:52:00,237.815,237.815,237.745,237.785,392200000.0
2007-10-17 16:53:00,237.785,237.845,237.785,237.815,462400000.0
2007-10-17 16:54:00,237.815,237.835,237.765,237.765,345200000.0
2007-10-17 16:55:00,237.765,237.775,237.63,237.645,604900000.0
2007-10-17 16:56:00,237.655,237.695,237.63,237.655,263000000.0
2007-10-17 16:57:00,237.655,237.695,237.635,237.685,291300000.0
2007-10-17 16:58:00,237.685,237.795,237.685,237.795,927099996.0
2007-10-17 16:59:00,237.795,237.805,237.725,237.725,710100000.0
2007-10-17 17:00:00,237.725,237.745,237.655,237.655,491100000.0
2007-10-17 17:01:00,237.645,237.675,237.605,237.615,423500000.0
2007-10-17 17:02:00,237.615,237.615,237.49,237.525,414200000.0
2007-10-17 17:03:00,237.525,237.555,237.475,237.545,686049083.0
2007-10-17 17:04:00,237.545,237.605,237.485,237.505,911099996.0
2007-10-17 17:05:00,237.515,237.515,237.35,237.405,544400000.0
2007-10-17 17:06:00,237.405,237.425,237.375,237.405,607600000.0
2007-10-17 17:07:00,237.405,237.415,237.295,237.34,1209199998.0
2007-10-17 17:08:00,237.325,237.445,237.325,237.425,916400000.0
2007-10-17 17:09:00,237.425,237.475,237.42,237.475,1070899999.0
2007-10-17 17:10:00,237.475,237.49,237.445,237.455,335600000.0
2007-10-17 17:11:00,237.445,237.525,237.435,237.475,710600000.0
2007-10-17 17:12:00,237.485,237.505,237.455,237.455,729700000.0
2007-10-17 17:13:00,237.455,237.595,237.435,237.595,608000000.0
2007-10-17 17:14:00,237.595,237.605,237.535,237.555,678300000.0
2007-10-17 17:15:00,237.56,237.615,237.545,237.605,959900002.0
2007-10-17 17:16:00,237.615,237.625,237.555,237.595,718200002.0
2007-10-17 17:17:00,237.595,237.625,237.59,237.605,1049200001.0
2007-10-17 17:18:00,237.61,237.635,237.61,237.625,460000000.0
2007-10-17 17:19:00,237.625,237.625,237.555,237.585,484100001.0
2007-10-17 17:20:00,237.585,237.585,237.485,237.505,488800000.0
2007-10-17 17:21:00,237.515,237.515,237.38,237.435,316000000.0
2007-10-17 17:22:00,237.425,237.5,237.415,237.495,753299998.0
2007-10-17 17:23:00,237.5,237.535,237.485,237.535,390600000.0
2007-10-17 17:24:00,237.535,237.605,237.535,237.605,301600000.0
2007-10-17 17:25:00,237.595,237.605,237.535,237.565,320400000.0
2007-10-17 17:26:00,237.565,237.595,237.565,237.595,509200000.0
2007-10-17 17:27:00,237.595,237.615,237.505,237.515,841300003.0
2007-10-17 17:28:00,237.515,237.515,237.465,237.515,704399999.0
2007-10-17 17:29:00,237.515,237.545,237.505,237.545,345200000.0
2007-10-17 17:30:00,237.545,237.615,237.545,237.585,497600000.0
2007-10-17 17:31:00,237.585,237.605,237.525,237.555,1025300000.0
2007-10-17 17:32:00,237.555,237.555,237.495,237.505,459200000.0
2007-10-17 17:33:00,237.505,237.585,237.5,237.545,365200000.0
2007-10-17 17:34:00,237.545,237.735,237.545,237.735,635800000.0
2007-10-17 17:35:00,237.735,237.785,237.72,237.785,385400000.0
2007-10-17 17:36:00,237.785,237.805,237.775,237.785,522400000.0
2007-10-17 17:37:00,237.785,237.785,237.735,237.765,385500000.0
2007-10-17 17:38:00,237.765,237.805,237.755,237.755,800699998.0
2007-10-17 17:39:00,237.755,237.775,237.705,237.745,472147132.0
2007-10-17 17:40:00,237.745,237.845,237.735,237.835,356400000.0
2007-10-17 17:41:00,237.835,237.9,237.83,237.835,403600000.0
2007-10-17 17:42:00,237.845,237.905,237.805,237.905,425200000.0
2007-10-17 17:43:00,237.885,237.915,237.835,237.835,501200001.0
2007-10-17 17:44:00,237.835,237.905,237.835,237.865,653900002.0
2007-10-17 17:45:00,237.86,237.875,237.795,237.815,710400001.0
2007-10-17 17:46:00,237.795,237.825,237.775,237.815,470600000.0
2007-10-17 17:47:00,237.815,237.815,237.785,237.795,371200000.0
2007-10-17 17:48:00,237.795,237.865,237.795,237.865,475600000.0
2007-10-17 17:49:00,237.865,237.865,237.805,237.805,1165399992.0
2007-10-17 17:50:00,237.805,237.805,237.765,237.805,504800000.0
2007-10-17 17:51:00,237.815,237.885,237.805,237.865,430600000.0
2007-10-17 17:52:00,237.865,237.905,237.845,237.87,506200001.0
2007-10-17 17:53:00,237.87,237.9,237.845,237.865,395600000.0
2007-10-17 17:54:00,237.865,237.915,237.855,237.855,340500000.0
2007-10-17 17:55:00,237.855,237.865,237.775,237.785,312800000.0
2007-10-17 17:56:00,237.785,237.805,237.685,237.685,398400000.0
2007-10-17 17:57:00,237.685,237.705,237.655,237.655,286500000.0
2007-10-17 17:58:00,237.655,237.715,237.655,237.705,267600000.0
2007-10-17 17:59:00,237.695,237.76,237.675,237.745,538000000.0
2007-10-17 18:00:00,237.745,237.85,237.745,237.785,888400002.0
2007-10-17 18:01:00,237.78,237.805,237.73,237.735,922499999.0
2007-10-17 18:02:00,237.735,237.785,237.735,237.775,505800002.0
2007-10-17 18:03:00,237.775,237.805,237.755,237.775,588800000.0
2007-10-17 18:04:00,237.775,237.805,237.775,237.785,1007199996.0
2007-10-17 18:05:00,237.785,237.805,237.765,237.805,325600000.0
2007-10-17 18:06:00,237.805,237.805,237.745,237.805,262100000.0
2007-10-17 18:07:00,237.805,237.825,237.765,237.805,731200008.0
2007-10-17 18:08:00,237.805,237.825,237.805,237.825,1000800000.0
2007-10-17 18:09:00,237.825,237.835,237.815,237.825,685800002.0
2007-10-17 18:10:00,237.825,237.835,237.765,237.765,636400000.0
2007-10-17 18:11:00,237.765,237.765,237.715,237.725,396800000.0
2007-10-17 18:12:00,237.725,237.745,237.685,237.705,345200000.0
2007-10-17 18:13:00,237.705,237.715,237.685,237.685,638000000.0
2007-10-17 18:14:00,237.685,237.695,237.645,237.655,830300000.0
2007-10-17 18:15:00,237.655,237.695,237.645,237.695,438399999.0
2007-10-17 18:16:00,237.695,237.695,237.675,237.675,65600000.0
2007-10-17 18:17:00,237.675,237.715,237.675,237.695,327200000.0
2007-10-17 18:18:00,237.695,237.715,237.685,237.705,377200000.0
2007-10-17 18:19:00,237.705,237.715,237.665,237.67,402600000.0
2007-10-17 18:20:00,237.665,237.675,237.65,237.655,423600000.0
2007-10-17 18:21:00,237.655,237.69,237.645,237.645,929299995.0
2007-10-17 18:22:00,237.645,237.675,237.645,237.645,422400001.0
2007-10-17 18:23:00,237.645,237.655,237.61,237.635,335400000.0
2007-10-17 18:24:00,237.625,237.645,237.575,237.575,587600001.0
2007-10-17 18:25:00,237.585,237.585,237.515,237.515,511300000.0
2007-10-17 18:26:00,237.515,237.515,237.365,237.405,557200000.0
2007-10-17 18:27:00,237.405,237.45,237.385,237.445,640699996.0
2007-10-17 18:28:00,237.445,237.495,237.44,237.485,397800000.0
2007-10-17 18:29:00,237.485,237.505,237.395,237.405,265200000.0
2007-10-17 18:30:00,237.405,237.455,237.395,237.455,303600000.0
2007-10-17 18:31:00,237.455,237.485,237.435,237.465,517600000.0
2007-10-17 18:32:00,237.465,237.505,237.405,237.415,780800001.0
2007-10-17 18:33:00,237.415,237.435,237.285,237.305,446500000.0
2007-10-17 18:34:00,237.305,237.365,237.245,237.355,495000000.0
2007-10-17 18:35:00,237.355,237.435,237.355,237.435,571200000.0
2007-10-17 18:36:00,237.435,237.475,237.425,237.425,416700000.0
2007-10-17 18:37:00,237.425,237.465,237.295,237.305,1046500005.0
2007-10-17 18:38:00,237.305,237.335,237.295,237.295,638000000.0
2007-10-17 18:39:00,237.295,237.365,237.225,237.355,605700000.0
2007-10-17 18:40:00,237.355,237.415,237.325,237.415,793300000.0
2007-10-17 18:41:00,237.415,237.415,237.375,237.395,287800000.0
2007-10-17 18:42:00,237.395,237.435,237.385,237.425,244800000.0
2007-10-17 18:43:00,237.425,237.515,237.405,237.495,368800000.0
2007-10-17 18:44:00,237.495,237.495,237.41,237.445,281800000.0
2007-10-17 18:45:00,237.435,237.475,237.365,237.365,657000000.0
2007-10-17 18:46:00,237.365,237.395,237.335,237.355,554000000.0
2007-10-17 18:47:00,237.355,237.435,237.355,237.405,538400003.0
2007-10-17 18:48:00,237.405,237.555,237.405,237.555,466100000.0
2007-10-17 18:49:00,237.555,237.595,237.505,237.595,727700004.0
2007-10-17 18:50:00,237.595,237.595,237.515,237.555,436200000.0
2007-10-17 18:51:00,237.555,237.605,237.535,237.595,490400000.0
2007-10-17 18:52:00,237.595,237.605,237.545,237.555,215600000.0
2007-10-17 18:53:00,237.555,237.555,237.525,237.545,290800000.0
2007-10-17 18:54:00,237.545,237.545,237.455,237.455,564600001.0
2007-10-17 18:55:00,237.455,237.465,237.33,237.395,639400000.0
2007-10-17 18:56:00,237.395,237.395,237.27,237.27,469600000.0
2007-10-17 18:57:00,237.27,237.27,237.185,237.195,479400001.0
2007-10-17 18:58:00,237.19,237.235,237.115,237.135,533500000.0
2007-10-17 18:59:00,237.135,237.23,237.095,237.175,870700002.0
2007-10-17 19:00:00,237.175,237.245,237.17,237.235,688700001.0
2007-10-17 19:01:00,237.235,237.285,237.225,237.225,1004700000.0
2007-10-17 19:02:00,237.235,237.335,237.225,237.325,698600000.0
2007-10-17 19:03:00,237.325,237.345,237.3,237.315,255400000.0
2007-10-17 19:04:00,237.315,237.335,237.315,237.335,158000000.0
2007-10-17 19:05:00,237.335,237.375,237.335,237.34,241100000.0
2007-10-17 19:06:00,237.34,237.34,237.205,237.23,479800000.0
2007-10-17 19:07:00,237.23,237.23,237.175,237.205,222700000.0
2007-10-17 19:08:00,237.215,237.275,237.215,237.265,361200000.0
2007-10-17 19:09:00,237.265,237.285,237.12,237.135,645700000.0
2007-10-17 19:10:00,237.14,237.155,236.985,236.995,717300001.0
2007-10-17 19:11:00,236.995,237.005,236.945,236.965,772400003.0
2007-10-17 19:12:00,236.975,237.075,236.965,237.075,577600000.0
2007-10-17 19:13:00,237.085,237.205,237.085,237.145,854400000.0
2007-10-17 19:14:00,237.145,237.195,237.145,237.175,767100000.0
2007-10-17 19:15:00,237.18,237.235,237.175,237.185,1070400003.0
2007-10-17 19:16:00,237.185,237.195,237.165,237.165,375500000.0
2007-10-17 19:17:00,237.165,237.205,237.165,237.175,337200000.0
2007-10-17 19:18:00,237.165,237.205,237.165,237.205,467400000.0
2007-10-17 19:19:00,237.205,237.215,237.195,237.195,323600000.0
2007-10-17 19:20:00,237.195,237.205,237.155,237.165,430000000.0
2007-10-17 19:21:00,237.165,237.165,237.075,237.085,813300000.0
2007-10-17 19:22:00,237.095,237.105,236.925,236.925,858599999.0
2007-10-17 19:23:00,236.935,236.945,236.865,236.945,542800000.0
2007-10-17 19:24:00,236.945,236.955,236.85,236.885,772900001.0
2007-10-17 19:25:00,236.895,236.955,236.875,236.915,708600000.0
2007-10-17 19:26:00,236.915,236.945,236.855,236.855,283600000.0
2007-10-17 19:27:00,236.855,236.885,236.835,236.835,370200000.0
2007-10-17 19:28:00,236.835,236.845,236.78,236.805,405000000.0
2007-10-17 19:29:00,236.805,236.815,236.77,236.805,591700000.0
2007-10-17 19:30:00,236.8,236.895,236.78,236.86,588200000.0
2007-10-17 19:31:00,236.885,236.915,236.865,236.905,383600000.0
2007-10-17 19:32:00,236.905,236.975,236.905,236.975,428800000.0
2007-10-17 19:33:00,236.975,236.985,236.925,236.935,278800000.0
2007-10-17 19:34:00,236.935,236.935,236.905,236.935,479300000.0
2007-10-17 19:35:00,236.935,236.975,236.935,236.945,336100000.0
2007-10-17 19:36:00,236.935,236.935,236.885,236.895,534000000.0
2007-10-17 19:37:00,236.895,236.985,236.885,236.955,486600000.0
2007-10-17 19:38:00,236.935,237.015,236.935,237.005,872999997.0
2007-10-17 19:39:00,237.005,237.095,237.005,237.035,501400001.0
2007-10-17 19:40:00,237.035,237.065,237.035,237.045,197200000.0
2007-10-17 19:41:00,237.055,237.055,237.015,237.015,299000000.0
2007-10-17 19:42:00,237.015,237.025,236.965,236.985,658100001.0
2007-10-17 19:43:00,236.985,237.005,236.955,236.985,458400001.0
2007-10-17 19:44:00,236.985,237.005,236.955,236.955,481699998.0
2007-10-17 19:45:00,236.96,236.975,236.935,236.945,398900000.0
2007-10-17 19:46:00,236.945,236.965,236.915,236.955,320500000.0
2007-10-17 19:47:00,236.955,236.955,236.87,236.87,253100000.0
2007-10-17 19:48:00,236.87,236.935,236.855,236.925,240800000.0
2007-10-17 19:49:00,236.925,236.925,236.825,236.825,674000000.0
2007-10-17 19:50:00,236.825,236.865,236.82,236.845,491600002.0
2007-10-17 19:51:00,236.845,236.875,236.815,236.835,428200000.0
2007-10-17 19:52:00,236.835,236.835,236.715,236.715,575300000.0
2007-10-17 19:53:00,236.72,236.745,236.695,236.695,430900000.0
2007-10-17 19:54:00,236.695,236.755,236.675,236.755,579100000.0
2007-10-17 19:55:00,236.75,236.765,236.66,236.665,606100000.0
2007-10-17 19:56:00,236.665,236.715,236.63,236.695,682700000.0
2007-10-17 19:57:00,236.695,236.785,236.695,236.76,603700005.0
2007-10-17 19:58:00,236.76,236.775,236.69,236.715,419600000.0
2007-10-17 19:59:00,236.715,236.795,236.715,236.775,455500000.0
2007-10-17 20:00:00,236.775,236.805,236.715,236.77,487200000.0
2007-10-17 20:01:00,236.77,236.77,236.71,236.725,560000000.0
2007-10-17 20:02:00,236.725,236.775,236.71,236.76,508800000.0
2007-10-17 20:03:00,236.76,236.855,236.755,236.795,676100000.0
2007-10-17 20:04:00,236.795,236.835,236.765,236.775,844100003.0
2007-10-17 20:05:00,236.775,236.815,236.77,236.795,539200005.0
2007-10-17 20:06:00,236.795,236.88,236.785,236.855,766400000.0
2007-10-17 20:07:00,236.85,236.875,236.815,236.875,412700000.0
2007-10-17 20:08:00,236.875,237.015,236.87,237.0,691200000.0
2007-10-17 20:09:00,237.0,237.095,236.985,237.085,626000002.0
2007-10-17 20:10:00,237.085,237.105,237.055,237.075,627100000.0
2007-10-17 20:11:00,237.085,237.105,236.935,236.935,592300000.0
2007-10-17 20:12:00,236.935,236.975,236.915,236.975,722300000.0
2007-10-17 20:13:00,236.975,236.975,236.935,236.955,503800000.0
2007-10-17 20:14:00,236.955,236.965,236.935,236.945,226000000.0
2007-10-17 20:15:00,236.945,236.975,236.945,236.965,228400000.0
2007-10-17 20:16:00,236.965,236.975,236.955,236.955,162400000.0
2007-10-17 20:17:00,236.945,236.945,236.915,236.935,222400000.0
2007-10-17 20:18:00,236.935,236.965,236.885,236.965,287600000.0
2007-10-17 20:19:00,236.965,237.04,236.965,237.04,258400000.0
2007-10-17 20:20:00,237.04,237.095,237.025,237.035,402500000.0
2007-10-17 20:21:00,237.035,237.035,236.975,236.985,501900000.0
2007-10-17 20:22:00,236.985,237.05,236.975,237.025,621100000.0
2007-10-17 20:23:00,237.025,237.065,237.02,237.025,606500000.0
2007-10-17 20:24:00,237.025,237.085,236.995,237.0,759000001.0
2007-10-17 20:25:00,237.0,237.035,236.985,236.995,463100000.0
2007-10-17 20:26:00,236.995,237.005,236.975,236.975,306800000.0
2007-10-17 20:27:00,236.975,236.99,236.915,236.94,437200000.0
2007-10-17 20:28:00,236.94,236.995,236.94,236.95,325000000.0
2007-10-17 20:29:00,236.95,236.985,236.92,236.975,608400004.0
2007-10-17 20:30:00,236.975,236.975,236.895,236.895,391300000.0
2007-10-17 20:31:00,236.885,236.895,236.815,236.84,697199999.0
2007-10-17 20:32:00,236.835,236.855,236.805,236.815,570500000.0
2007-10-17 20:33:00,236.815,236.865,236.8,236.8,356500000.0
2007-10-17 20:34:00,236.815,236.855,236.795,236.855,256600000.0
2007-10-17 20:35:00,236.855,236.875,236.815,236.815,366000000.0
2007-10-17 20:36:00,236.815,236.825,236.795,236.825,170800000.0
2007-10-17 20:37:00,236.825,236.825,236.79,236.805,294000000.0
2007-10-17 20:38:00,236.805,236.815,236.785,236.815,196400000.0
2007-10-17 20:39:00,236.815,236.855,236.805,236.835,258000000.0
2007-10-17 20:40:00,236.835,236.875,236.835,236.84,268300000.0
2007-10-17 20:41:00,236.855,236.915,236.855,236.91,332100000.0
2007-10-17 20:42:00,236.91,236.945,236.9,236.945,344500000.0
2007-10-17 20:43:00,236.945,236.985,236.945,236.975,218000000.0
2007-10-17 20:44:00,236.975,237.085,236.965,237.075,396700000.0
2007-10-17 20:45:00,237.075,237.125,237.065,237.09,269600000.0
2007-10-17 20:46:00,237.09,237.1,237.045,237.1,356100000.0
2007-10-17 20:47:00,237.1,237.125,237.035,237.035,384800000.0
2007-10-17 20:48:00,237.025,237.035,237.01,237.015,324300000.0
2007-10-17 20:49:00,237.015,237.045,236.995,236.995,353000000.0
2007-10-17 20:50:00,236.995,237.015,236.985,237.015,389300000.0
2007-10-17 20:51:00,237.015,237.045,237.005,237.045,511500000.0
2007-10-17 20:52:00,237.045,237.085,237.02,237.035,499100000.0
2007-10-17 20:53:00,237.035,237.035,236.965,237.0,540400004.0
2007-10-17 20:54:00,237.0,237.055,236.995,237.055,508100001.0
2007-10-17 20:55:00,237.055,237.065,237.045,237.045,371000000.0
2007-10-17 20:56:00,237.045,237.055,237.005,237.045,397600000.0
2007-10-17 20:57:00,237.045,237.095,237.035,237.095,325100000.0
2007-10-17 20:58:00,237.075,237.185,237.075,237.175,481000000.0
2007-10-17 20:59:00,237.175,237.245,237.175,237.205,296800000.0
2007-10-17 21:00:00,237.205,237.255,237.155,237.245,322800000.0
2007-10-17 21:01:00,237.245,237.305,237.245,237.265,393400000.0
2007-10-17 21:02:00,237.265,237.335,237.265,237.295,351300000.0
2007-10-17 21:03:00,237.295,237.295,237.215,237.23,427900000.0
2007-10-17 21:04:00,237.245,237.285,237.225,237.235,485500000.0
2007-10-17 21:05:00,237.215,237.275,237.215,237.245,330700000.0
2007-10-17 21:06:00,237.245,237.28,237.23,237.245,207200000.0
2007-10-17 21:07:00,237.245,237.3,237.24,237.3,353200000.0
2007-10-17 21:08:00,237.3,237.425,237.3,237.425,666200000.0
2007-10-17 21:09:00,237.425,237.46,237.395,237.395,164200000.0
2007-10-17 21:10:00,237.395,237.395,237.345,237.365,200400000.0
2007-10-17 21:11:00,237.365,237.365,237.27,237.325,579000000.0
2007-10-17 21:12:00,237.325,237.335,237.305,237.325,366600000.0
2007-10-17 21:13:00,237.315,237.335,237.295,237.295,279400000.0
2007-10-17 21:14:00,237.295,237.315,237.285,237.305,303600000.0
2007-10-17 21:15:00,237.305,237.365,237.305,237.345,328400000.0
2007-10-17 21:16:00,237.345,237.465,237.335,237.425,434600000.0
2007-10-17 21:17:00,237.43,237.52,237.41,237.52,368500000.0
2007-10-17 21:18:00,237.525,237.645,237.525,237.635,577400000.0
2007-10-17 21:19:00,237.635,237.635,237.535,237.535,373500000.0
2007-10-17 21:20:00,237.53,237.565,237.485,237.515,341100000.0
2007-10-17 21:21:00,237.515,237.55,237.515,237.525,327000000.0
2007-10-17 21:22:00,237.525,237.535,237.47,237.51,285100000.0
2007-10-17 21:23:00,237.485,237.525,237.475,237.51,299100000.0
2007-10-17 21:24:00,237.51,237.515,237.495,237.51,211600000.0
2007-10-17 21:25:00,237.51,237.51,237.38,237.39,669200000.0
2007-10-17 21:26:00,237.395,237.425,237.38,237.41,397200000.0
2007-10-17 21:27:00,237.41,237.415,237.385,237.395,298200000.0
2007-10-17 21:28:00,237.395,237.395,237.395,237.395,83200000.0
2007-10-17 21:29:00,237.395,237.445,237.395,237.42,331200000.0
2007-10-17 21:30:00,237.415,237.415,237.375,237.385,214100000.0
2007-10-17 21:31:00,237.385,237.47,237.385,237.455,184000000.0
2007-10-17 21:32:00,237.455,237.47,237.285,237.325,672500000.0
2007-10-17 21:33:00,237.325,237.325,237.255,237.255,249300000.0
2007-10-17 21:34:00,237.255,237.275,237.235,237.245,139200000.0
2007-10-17 21:35:00,237.245,237.265,237.235,237.235,126300000.0
2007-10-17 21:36:00,237.235,237.315,237.235,237.305,260400000.0
2007-10-17 21:37:00,237.305,237.315,237.285,237.3,189600000.0
2007-10-17 21:38:00,237.315,237.405,237.3,237.37,324300000.0
2007-10-17 21:39:00,237.365,237.375,237.295,237.295,346000000.0
2007-10-17 21:40:00,237.295,237.305,237.27,237.305,93600000.0
2007-10-17 21:41:00,237.305,237.37,237.295,237.365,273300000.0
2007-10-17 21:42:00,237.365,237.395,237.36,237.375,205600000.0
2007-10-17 21:43:00,237.365,237.43,237.365,237.405,236400000.0
2007-10-17 21:44:00,237.405,237.505,237.405,237.505,191000000.0
2007-10-17 21:45:00,237.495,237.6,237.475,237.555,341100000.0
2007-10-17 21:46:00,237.555,237.695,237.555,237.68,646000001.0
2007-10-17 21:47:00,237.68,237.715,237.595,237.625,576900000.0
2007-10-17 21:48:00,237.625,237.625,237.555,237.58,470200000.0
2007-10-17 21:49:00,237.58,237.65,237.58,237.65,405600000.0
2007-10-17 21:50:00,237.65,237.7,237.635,237.665,418800000.0
2007-10-17 21:51:00,237.67,237.705,237.655,237.655,477900000.0
2007-10-17 21:52:00,237.655,237.725,237.655,237.67,640899998.0
2007-10-17 21:53:00,237.67,237.775,237.66,237.775,361800000.0
2007-10-17 21:54:00,237.775,237.855,237.775,237.845,303900000.0
2007-10-17 21:55:00,237.845,237.925,237.84,237.92,540699998.0
2007-10-17 21:56:00,237.92,237.935,237.87,237.935,221000000.0
2007-10-17 21:57:00,237.935,237.935,237.815,237.825,356700000.0
2007-10-17 21:58:00,237.825,237.825,237.77,237.775,339000000.0
2007-10-17 21:59:00,237.77,237.815,237.77,237.81,221500000.0
2007-10-17 22:00:00,237.81,237.83,237.795,237.815,208700000.0
2007-10-17 22:01:00,237.825,237.96,237.825,237.915,505000000.0
2007-10-17 22:02:00,237.92,237.97,237.92,237.94,239900000.0
2007-10-17 22:03:00,237.94,237.95,237.92,237.95,148800000.0
2007-10-17 22:04:00,237.95,237.95,237.845,237.845,272200000.0
2007-10-17 22:05:00,237.835,237.86,237.76,237.815,367200000.0
2007-10-17 22:06:00,237.815,237.84,237.81,237.81,296800000.0
2007-10-17 22:07:00,237.81,237.875,237.81,237.84,258600000.0
2007-10-17 22:08:00,237.84,237.9,237.805,237.87,308500000.0
2007-10-17 22:09:00,237.87,237.89,237.84,237.86,396800000.0
2007-10-17 22:10:00,237.86,237.91,237.84,237.91,280700000.0
2007-10-17 22:11:00,237.895,237.915,237.875,237.88,279600000.0
2007-10-17 22:12:00,237.875,237.915,237.865,237.895,160400000.0
2007-10-17 22:13:00,237.905,237.93,237.855,237.855,388600000.0
2007-10-17 22:14:00,237.855,237.855,237.84,237.845,84400000.0
2007-10-17 22:15:00,237.845,237.965,237.845,237.965,577800000.0
2007-10-17 22:16:00,237.965,237.985,237.925,237.985,236400000.0
2007-10-17 22:17:00,237.985,238.1,237.985,238.05,367600000.0
2007-10-17 22:18:00,238.05,238.05,238.01,238.02,191200000.0
2007-10-17 22:19:00,238.02,238.125,238.015,238.105,215600000.0
2007-10-17 22:20:00,238.105,238.165,238.095,238.135,399800000.0
2007-10-17 22:21:00,238.13,238.145,238.095,238.105,337100000.0
2007-10-17 22:22:00,238.105,238.125,238.09,238.105,234800000.0
2007-10-17 22:23:00,238.105,238.155,238.105,238.155,471600000.0
2007-10-17 22:24:00,238.155,238.185,238.125,238.16,328100000.0
2007-10-17 22:25:00,238.175,238.2,238.15,238.165,356200000.0
2007-10-17 22:26:00,238.165,238.17,238.115,238.125,254400000.0
2007-10-17 22:27:00,238.125,238.165,238.11,238.165,285700000.0
2007-10-17 22:28:00,238.165,238.19,238.125,238.16,416600000.0
2007-10-17 22:29:00,238.16,238.16,238.155,238.16,171100000.0
2007-10-17 22:30:00,238.16,238.17,238.14,238.155,156000000.0
2007-10-17 22:31:00,238.15,238.18,238.14,238.155,475500000.0
2007-10-17 22:32:00,238.155,238.23,238.14,238.21,426000000.0
2007-10-17 22:33:00,238.205,238.21,238.155,238.185,282900000.0
2007-10-17 22:34:00,238.185,238.195,238.16,238.175,217200000.0
2007-10-17 22:35:00,238.175,238.19,238.165,238.165,306700000.0
2007-10-17 22:36:00,238.165,238.175,238.105,238.115,376000000.0
2007-10-17 22:37:00,238.115,238.14,238.115,238.13,342800000.0
2007-10-17 22:38:00,238.13,238.16,238.13,238.14,290400000.0
2007-10-17 22:39:00,238.14,238.19,238.13,238.19,436200000.0
2007-10-17 22:40:00,238.19,238.23,238.125,238.14,479200000.0
2007-10-17 22:41:00,238.14,238.14,238.065,238.085,391600000.0
2007-10-17 22:42:00,238.085,238.15,238.085,238.12,276400000.0
2007-10-17 22:43:00,238.12,238.12,238.08,238.085,220400000.0
2007-10-17 22:44:00,238.085,238.095,238.075,238.08,189200000.0
2007-10-17 22:45:00,238.08,238.11,238.07,238.07,302200000.0
2007-10-17 22:46:00,238.09,238.11,238.08,238.1,229200000.0
2007-10-17 22:47:00,238.1,238.12,238.1,238.12,118100000.0
2007-10-17 22:48:00,238.11,238.15,238.1,238.145,277600000.0
2007-10-17 22:49:00,238.145,238.15,238.115,238.115,148800000.0
2007-10-17 22:50:00,238.115,238.115,238.075,238.09,283100000.0
2007-10-17 22:51:00,238.09,238.105,238.08,238.08,224400000.0
2007-10-17 22:52:00,238.08,238.095,238.04,238.065,233100000.0
2007-10-17 22:53:00,238.065,238.125,238.03,238.09,385700000.0
2007-10-17 22:54:00,238.09,238.09,238.035,238.055,349000000.0
2007-10-17 22:55:00,238.055,238.065,238.055,238.065,105600000.0
2007-10-17 22:56:00,238.065,238.065,237.98,238.02,259400000.0
2007-10-17 22:57:00,238.02,238.02,237.95,237.965,216800000.0
2007-10-17 22:58:00,237.965,238.06,237.965,238.03,272000000.0
2007-10-17 22:59:00,238.03,238.05,237.985,237.995,135200000.0
2007-10-17 23:00:00,237.995,237.995,237.915,237.98,163200000.0
2007-10-17 23:01:00,237.98,237.99,237.86,237.87,220300000.0
2007-10-17 23:02:00,237.87,237.895,237.84,237.84,330900000.0
2007-10-17 23:03:00,237.84,237.85,237.765,237.82,379100000.0
2007-10-17 23:04:00,237.82,237.83,237.735,237.75,419000000.0
2007-10-17 23:05:00,237.76,237.82,237.74,237.82,271400000.0
2007-10-17 23:06:00,237.82,237.83,237.805,237.805,427900000.0
2007-10-17 23:07:00,237.805,237.86,237.77,237.795,589000000.0
2007-10-17 23:08:00,237.795,237.835,237.75,237.75,645400000.0
2007-10-17 23:09:00,237.75,237.755,237.695,237.725,334700000.0
2007-10-17 23:10:00,237.725,237.75,237.715,237.725,153800000.0
2007-10-17 23:11:00,237.725,237.75,237.705,237.71,421800000.0
2007-10-17 23:12:00,237.71,237.71,237.655,237.665,296400000.0
2007-10-17 23:13:00,237.665,237.665,237.635,237.635,68800000.0
2007-10-17 23:14:00,237.635,237.635,237.605,237.615,68800000.0
2007-10-17 23:15:00,237.615,237.615,237.555,237.575,155800000.0
2007-10-17 23:16:00,237.565,237.635,237.565,237.565,192300000.0
2007-10-17 23:17:00,237.565,237.565,237.535,237.545,101600000.0
2007-10-17 23:18:00,237.545,237.575,237.515,237.515,150300000.0
2007-10-17 23:19:00,237.515,237.545,237.505,237.545,153200000.0
2007-10-17 23:20:00,237.525,237.545,237.5,237.535,254600000.0
2007-10-17 23:21:00,237.535,237.615,237.515,237.605,184800000.0
2007-10-17 23:22:00,237.615,237.665,237.6,237.665,142200000.0
2007-10-17 23:23:00,237.665,237.735,237.665,237.725,124700000.0
2007-10-17 23:24:00,237.725,237.855,237.685,237.855,219600000.0
2007-10-17 23:25:00,237.855,237.965,237.845,237.925,255000000.0
2007-10-17 23:26:00,237.925,237.935,237.875,237.925,136000000.0
2007-10-17 23:27:00,237.925,237.925,237.865,237.885,122400000.0
2007-10-17 23:28:00,237.885,237.925,237.885,237.905,91900000.0
2007-10-17 23:29:00,237.905,237.905,237.745,237.745,202300000.0
2007-10-17 23:30:00,237.735,237.755,237.705,237.715,137800000.0
2007-10-17 23:31:00,237.715,237.715,237.705,237.715,150400000.0
2007-10-17 23:32:00,237.715,237.715,237.665,237.705,112000000.0
2007-10-17 23:33:00,237.685,237.745,237.685,237.705,212400000.0
2007-10-17 23:34:00,237.705,237.765,237.695,237.765,176700000.0
2007-10-17 23:35:00,237.765,237.825,237.765,237.765,204800000.0
2007-10-17 23:36:00,237.755,237.845,237.73,237.805,192600000.0
2007-10-17 23:37:00,237.805,237.805,237.795,237.795,49600000.0
2007-10-17 23:38:00,237.795,237.855,237.795,237.815,144000000.0
2007-10-17 23:39:00,237.815,237.915,237.77,237.875,214900000.0
2007-10-17 23:40:00,237.875,237.965,237.82,237.875,350800000.0
2007-10-17 23:41:00,237.865,237.995,237.845,237.965,315700000.0
2007-10-17 23:42:00,237.965,238.055,237.945,238.015,325700000.0
2007-10-17 23:43:00,238.025,238.025,237.995,237.995,69900000.0
2007-10-17 23:44:00,238.015,238.025,237.955,238.005,169400000.0
2007-10-17 23:45:00,237.995,238.025,237.955,238.025,109100000.0
2007-10-17 23:46:00,238.025,238.025,237.985,237.985,151600000.0
2007-10-17 23:47:00,237.985,237.985,237.955,237.965,128300000.0
2007-10-17 23:48:00,237.955,237.995,237.895,237.905,192500000.0
2007-10-17 23:49:00,237.905,237.945,237.88,237.935,209600000.0
2007-10-17 23:50:00,237.935,237.965,237.935,237.965,75200000.0
2007-10-17 23:51:00,237.965,237.965,237.895,237.905,161700000.0
2007-10-17 23:52:00,237.905,237.945,237.875,237.935,263900000.0
2007-10-17 23:53:00,237.935,237.935,237.925,237.925,100800000.0
2007-10-17 23:54:00,237.925,237.945,237.895,237.93,167400000.0
2007-10-17 23:55:00,237.945,237.955,237.945,237.955,237600000.0
2007-10-17 23:56:00,237.955,237.955,237.885,237.895,151500000.0
2007-10-17 23:57:00,237.895,237.985,237.895,237.955,254900000.0
2007-10-17 23:58:00,237.955,237.965,237.93,237.945,139600000.0
2007-10-17 23:59:00,237.94,237.965,237.935,237.965,85400000.0
2007-10-18 00:00:00,237.965,237.965,237.885,237.91,321800000.0
2007-10-18 00:01:00,237.91,237.955,237.91,237.93,398200000.0
2007-10-18 00:02:00,237.93,238.035,237.925,238.02,525700000.0
2007-10-18 00:03:00,238.02,238.055,237.875,237.875,497800000.0
2007-10-18 00:04:00,237.875,237.885,237.795,237.795,316700000.0
2007-10-18 00:05:00,237.795,237.815,237.765,237.805,598100000.0
2007-10-18 00:06:00,237.805,237.835,237.79,237.835,233700000.0
2007-10-18 00:07:00,237.835,237.9,237.8,237.815,465100001.0
2007-10-18 00:08:00,237.815,237.845,237.795,237.825,389600000.0
2007-10-18 00:09:00,237.835,237.895,237.815,237.865,55200000.0
2007-10-18 00:10:00,237.865,237.865,237.825,237.865,102700000.0
2007-10-18 00:11:00,237.855,237.885,237.855,237.885,115800000.0
2007-10-18 00:12:00,237.885,237.885,237.855,237.875,64800000.0
2007-10-18 00:13:00,237.855,237.875,237.815,237.825,237600000.0
2007-10-18 00:14:00,237.825,237.825,237.775,237.775,182400000.0
2007-10-18 00:15:00,237.775,237.795,237.755,237.765,148800000.0
2007-10-18 00:16:00,237.765,237.795,237.7,237.745,272700000.0
2007-10-18 00:17:00,237.755,237.785,237.735,237.745,152000000.0
2007-10-18 00:18:00,237.745,237.775,237.735,237.755,218900000.0
2007-10-18 00:19:00,237.755,237.755,237.665,237.725,281700000.0
2007-10-18 00:20:00,237.725,237.725,237.665,237.675,270100000.0
2007-10-18 00:21:00,237.675,237.675,237.575,237.575,179800000.0
2007-10-18 00:22:00,237.575,237.585,237.56,237.585,189600000.0
2007-10-18 00:23:00,237.585,237.595,237.575,237.595,103800000.0
2007-10-18 00:24:00,237.595,237.595,237.575,237.585,21600000.0
2007-10-18 00:25:00,237.585,237.585,237.565,237.565,59200000.0
2007-10-18 00:26:00,237.565,237.575,237.565,237.57,60500000.0
2007-10-18 00:27:00,237.585,237.605,237.57,237.59,146900000.0
2007-10-18 00:28:00,237.59,237.695,237.585,237.695,230800000.0
2007-10-18 00:29:00,237.695,237.695,237.68,237.695,42400000.0
2007-10-18 00:30:00,237.695,237.705,237.685,237.705,44000000.0
2007-10-18 00:31:00,237.705,237.715,237.65,237.655,177300000.0
2007-10-18 00:32:00,237.655,237.665,237.625,237.66,166800000.0
2007-10-18 00:33:00,237.665,237.685,237.64,237.685,65900000.0
2007-10-18 00:34:00,237.685,237.685,237.655,237.665,72800000.0
2007-10-18 00:35:00,237.665,237.695,237.665,237.685,52000000.0
2007-10-18 00:36:00,237.685,237.685,237.645,237.675,100000000.0
2007-10-18 00:37:00,237.675,237.675,237.635,237.675,58800000.0
2007-10-18 00:38:00,237.675,237.675,237.645,237.645,104000000.0
2007-10-18 00:39:00,237.645,237.655,237.635,237.645,62400000.0
2007-10-18 00:40:00,237.645,237.645,237.6,237.615,222200000.0
2007-10-18 00:41:00,237.615,237.625,237.61,237.62,88900000.0
2007-10-18 00:42:00,237.635,237.635,237.615,237.62,129600000.0
2007-10-18 00:43:00,237.62,237.645,237.605,237.62,217800000.0
2007-10-18 00:44:00,237.62,237.65,237.62,237.635,86400000.0
2007-10-18 00:45:00,237.635,237.635,237.625,237.63,56000000.0
2007-10-18 00:46:00,237.63,237.63,237.605,237.61,163900000.0
2007-10-18 00:47:00,237.61,237.61,237.555,237.555,72900000.0
2007-10-18 00:48:00,237.555,237.585,237.515,237.565,226000000.0
2007-10-18 00:49:00,237.565,237.575,237.535,237.555,179500000.0
2007-10-18 00:50:00,237.555,237.585,237.55,237.585,115300000.0
2007-10-18 00:51:00,237.585,237.585,237.57,237.585,80700000.0
2007-10-18 00:52:00,237.585,237.585,237.57,237.585,43600000.0
2007-10-18 00:53:00,237.585,237.595,237.565,237.565,78100000.0
2007-10-18 00:54:00,237.565,237.595,237.565,237.585,87200000.0
2007-10-18 00:55:00,237.595,237.615,237.595,237.615,157900000.0
2007-10-18 00:56:00,237.615,237.615,237.565,237.585,140800000.0
2007-10-18 00:57:00,237.605,237.615,237.525,237.535,170300000.0
2007-10-18 00:58:00,237.535,237.575,237.525,237.575,146400000.0
2007-10-18 00:59:00,237.585,237.635,237.575,237.635,70400000.0
2007-10-18 01:00:00,237.635,237.635,237.515,237.525,127200000.0
2007-10-18 01:01:00,237.525,237.545,237.435,237.465,259200000.0
2007-10-18 01:02:00,237.465,237.505,237.465,237.485,121600000.0
2007-10-18 01:03:00,237.485,237.495,237.445,237.485,132000000.0
2007-10-18 01:04:00,237.485,237.505,237.475,237.505,79600000.0
2007-10-18 01:05:00,237.505,237.515,237.495,237.505,64000000.0
2007-10-18 01:06:00,237.505,237.525,237.475,237.475,208000000.0
2007-10-18 01:07:00,237.475,237.495,237.465,237.495,222600000.0
2007-10-18 01:08:00,237.485,237.485,237.445,237.455,256100000.0
2007-10-18 01:09:00,237.475,237.495,237.435,237.445,245300000.0
2007-10-18 01:10:00,237.455,237.455,237.435,237.435,100700000.0
2007-10-18 01:11:00,237.445,237.455,237.42,237.435,193500000.0
2007-10-18 01:12:00,237.435,237.455,237.405,237.445,276800000.0
2007-10-18 01:13:00,237.445,237.455,237.415,237.425,124800000.0
2007-10-18 01:14:00,237.425,237.465,237.405,237.465,130400000.0
2007-10-18 01:15:00,237.465,237.585,237.465,237.565,177600000.0
2007-10-18 01:16:00,237.565,237.615,237.505,237.595,174400000.0
2007-10-18 01:17:00,237.595,237.61,237.575,237.575,72800000.0
2007-10-18 01:18:00,237.575,237.585,237.545,237.555,84800000.0
2007-10-18 01:19:00,237.555,237.555,237.51,237.535,309700000.0
2007-10-18 01:20:00,237.515,237.585,237.49,237.525,316300000.0
2007-10-18 01:21:00,237.525,237.575,237.52,237.52,179100000.0
2007-10-18 01:22:00,237.52,237.575,237.52,237.555,138500000.0
2007-10-18 01:23:00,237.555,237.615,237.555,237.615,237100000.0
2007-10-18 01:24:00,237.615,237.615,237.525,237.525,357600000.0
2007-10-18 01:25:00,237.525,237.535,237.485,237.525,240000000.0
2007-10-18 01:26:00,237.525,237.535,237.475,237.475,220000000.0
2007-10-18 01:27:00,237.475,237.475,237.425,237.445,283200000.0
2007-10-18 01:28:00,237.445,237.515,237.415,237.505,222400000.0
2007-10-18 01:29:00,237.505,237.515,237.505,237.515,93600000.0
2007-10-18 01:30:00,237.515,237.525,237.485,237.515,167200000.0
2007-10-18 01:31:00,237.515,237.515,237.455,237.485,157600000.0
2007-10-18 01:32:00,237.485,237.485,237.425,237.435,232800000.0
2007-10-18 01:33:00,237.435,237.435,237.365,237.395,320700000.0
2007-10-18 01:34:00,237.38,237.425,237.355,237.415,286100000.0
2007-10-18 01:35:00,237.415,237.415,237.365,237.395,208000000.0
2007-10-18 01:36:00,237.395,237.425,237.395,237.425,207800000.0
2007-10-18 01:37:00,237.425,237.425,237.325,237.345,234000000.0
2007-10-18 01:38:00,237.325,237.345,237.315,237.335,191500000.0
2007-10-18 01:39:00,237.335,237.355,237.315,237.355,292100000.0
2007-10-18 01:40:00,237.355,237.425,237.355,237.405,190000000.0
2007-10-18 01:41:00,237.405,237.425,237.385,237.395,192600000.0
2007-10-18 01:42:00,237.425,237.445,237.395,237.425,236300000.0
2007-10-18 01:43:00,237.41,237.455,237.405,237.415,146500000.0
2007-10-18 01:44:00,237.415,237.485,237.4,237.435,320000000.0
2007-10-18 01:45:00,237.435,237.455,237.375,237.375,331400000.0
2007-10-18 01:46:00,237.385,237.385,237.335,237.355,289000000.0
2007-10-18 01:47:00,237.355,237.415,237.355,237.405,357900000.0
2007-10-18 01:48:00,237.425,237.475,237.425,237.435,326400000.0
2007-10-18 01:49:00,237.435,237.485,237.435,237.475,538400000.0
2007-10-18 01:50:00,237.465,237.485,237.455,237.475,381600000.0
2007-10-18 01:51:00,237.475,237.495,237.395,237.395,364400000.0
2007-10-18 01:52:00,237.415,237.435,237.295,237.345,302000000.0
2007-10-18 01:53:00,237.345,237.385,237.305,237.345,231200000.0
2007-10-18 01:54:00,237.345,237.345,237.295,237.295,160800000.0
2007-10-18 01:55:00,237.285,237.285,237.225,237.235,317600000.0
2007-10-18 01:56:00,237.235,237.255,237.205,237.235,136500000.0
2007-10-18 01:57:00,237.235,237.265,237.215,237.215,172000000.0
2007-10-18 01:58:00,237.215,237.255,237.15,237.235,315200000.0
2007-10-18 01:59:00,237.235,237.255,237.21,237.255,230300000.0
2007-10-18 02:00:00,237.255,237.295,237.235,237.295,268800000.0
2007-10-18 02:01:00,237.295,237.355,237.275,237.315,267200000.0
2007-10-18 02:02:00,237.315,237.335,237.295,237.335,163200000.0
2007-10-18 02:03:00,237.335,237.365,237.305,237.355,265600000.0
2007-10-18 02:04:00,237.355,237.385,237.345,237.365,196600000.0
2007-10-18 02:05:00,237.365,237.415,237.365,237.395,184000000.0
2007-10-18 02:06:00,237.395,237.435,237.375,237.415,204800000.0
2007-10-18 02:07:00,237.415,237.445,237.395,237.405,262300000.0
2007-10-18 02:08:00,237.425,237.425,237.375,237.385,241300000.0
2007-10-18 02:09:00,237.385,237.415,237.36,237.405,331200000.0
2007-10-18 02:10:00,237.4,237.405,237.375,237.385,197800000.0
2007-10-18 02:11:00,237.385,237.395,237.37,237.385,207500000.0
2007-10-18 02:12:00,237.385,237.385,237.375,237.375,176400000.0
2007-10-18 02:13:00,237.375,237.425,237.365,237.385,218800000.0
2007-10-18 02:14:00,237.385,237.405,237.37,237.395,115600000.0
2007-10-18 02:15:00,237.395,237.525,237.385,237.52,368100000.0
2007-10-18 02:16:00,237.52,237.52,237.445,237.455,287000000.0
2007-10-18 02:17:00,237.43,237.455,237.385,237.405,397500000.0
2007-10-18 02:18:00,237.39,237.435,237.37,237.395,331800000.0
2007-10-18 02:19:00,237.37,237.405,237.36,237.38,350400000.0
2007-10-18 02:20:00,237.395,237.395,237.375,237.375,183200000.0
2007-10-18 02:21:00,237.375,237.405,237.335,237.405,225000000.0
2007-10-18 02:22:00,237.405,237.405,237.355,237.375,171200000.0
2007-10-18 02:23:00,237.375,237.435,237.375,237.405,172000000.0
2007-10-18 02:24:00,237.405,237.465,237.385,237.465,201600000.0
2007-10-18 02:25:00,237.465,237.485,237.445,237.465,180000000.0
2007-10-18 02:26:00,237.465,237.465,237.45,237.455,106600000.0
2007-10-18 02:27:00,237.455,237.485,237.445,237.465,313500005.0
2007-10-18 02:28:00,237.465,237.475,237.415,237.455,312000000.0
2007-10-18 02:29:00,237.455,237.455,237.415,237.415,172800000.0
2007-10-18 02:30:00,237.415,237.415,237.395,237.405,168800000.0
2007-10-18 02:31:00,237.405,237.405,237.345,237.35,314800000.0
2007-10-18 02:32:00,237.365,237.375,237.345,237.375,192800000.0
2007-10-18 02:33:00,237.375,237.405,237.375,237.375,85700000.0
2007-10-18 02:34:00,237.375,237.435,237.355,237.395,228500000.0
2007-10-18 02:35:00,237.395,237.435,237.385,237.405,331200000.0
2007-10-18 02:36:00,237.405,237.415,237.355,237.385,378400000.0
2007-10-18 02:37:00,237.375,237.435,237.375,237.415,293100000.0
2007-10-18 02:38:00,237.415,237.445,237.415,237.445,155200000.0
2007-10-18 02:39:00,237.445,237.455,237.435,237.435,153600000.0
2007-10-18 02:40:00,237.425,237.455,237.405,237.455,214400000.0
2007-10-18 02:41:00,237.455,237.465,237.455,237.465,114400000.0
2007-10-18 02:42:00,237.465,237.485,237.44,237.475,272800000.0
2007-10-18 02:43:00,237.475,237.605,237.475,237.595,351200000.0
2007-10-18 02:44:00,237.605,237.625,237.545,237.575,329899997.0
2007-10-18 02:45:00,237.575,237.575,237.505,237.525,124200000.0
2007-10-18 02:46:00,237.525,237.555,237.495,237.535,290100000.0
2007-10-18 02:47:00,237.535,237.555,237.485,237.505,144800000.0
2007-10-18 02:48:00,237.505,237.575,237.505,237.575,163200000.0
2007-10-18 02:49:00,237.575,237.615,237.575,237.615,168800000.0
2007-10-18 02:50:00,237.615,237.645,237.595,237.625,177600000.0
2007-10-18 02:51:00,237.625,237.665,237.625,237.665,196000000.0
2007-10-18 02:52:00,237.665,237.725,237.665,237.715,155200000.0
2007-10-18 02:53:00,237.715,237.725,237.675,237.685,288900000.0
2007-10-18 02:54:00,237.685,237.745,237.675,237.745,224000000.0
2007-10-18 02:55:00,237.735,237.735,237.645,237.675,394500000.0
2007-10-18 02:56:00,237.675,237.695,237.645,237.655,206600000.0
2007-10-18 02:57:00,237.665,237.695,237.645,237.695,256300000.0
2007-10-18 02:58:00,237.695,237.695,237.665,237.685,260400000.0
2007-10-18 02:59:00,237.665,237.695,237.665,237.665,288800000.0
2007-10-18 03:00:00,237.665,237.675,237.595,237.595,376900000.0
2007-10-18 03:01:00,237.595,237.645,237.565,237.565,333200000.0
2007-10-18 03:02:00,237.565,237.575,237.525,237.525,256800000.0
2007-10-18 03:03:00,237.525,237.555,237.505,237.515,382500000.0
2007-10-18 03:04:00,237.515,237.535,237.495,237.515,260500000.0
2007-10-18 03:05:00,237.535,237.545,237.515,237.515,235900000.0
2007-10-18 03:06:00,237.515,237.535,237.515,237.515,76800000.0
2007-10-18 03:07:00,237.515,237.535,237.495,237.515,288800000.0
2007-10-18 03:08:00,237.515,237.545,237.515,237.545,189600000.0
2007-10-18 03:09:00,237.545,237.575,237.535,237.565,238400000.0
2007-10-18 03:10:00,237.565,237.585,237.545,237.585,185600000.0
2007-10-18 03:11:00,237.585,237.585,237.545,237.555,181500000.0
2007-10-18 03:12:00,237.545,237.605,237.535,237.605,282600000.0
2007-10-18 03:13:00,237.595,237.705,237.595,237.705,285700000.0
2007-10-18 03:14:00,237.705,237.725,237.695,237.705,219400000.0
2007-10-18 03:15:00,237.705,237.735,237.705,237.705,199800000.0
2007-10-18 03:16:00,237.705,237.735,237.695,237.725,242200000.0
2007-10-18 03:17:00,237.725,237.775,237.715,237.77,366599998.0
2007-10-18 03:18:00,237.775,237.865,237.765,237.845,429600000.0
2007-10-18 03:19:00,237.845,237.845,237.775,237.775,194400000.0
2007-10-18 03:20:00,237.775,237.785,237.755,237.775,191600000.0
2007-10-18 03:21:00,237.775,237.865,237.775,237.865,322500000.0
2007-10-18 03:22:00,237.845,237.875,237.825,237.835,403800000.0
2007-10-18 03:23:00,237.835,237.895,237.835,237.865,295200000.0
2007-10-18 03:24:00,237.865,237.875,237.805,237.835,447200000.0
2007-10-18 03:25:00,237.835,237.845,237.805,237.825,251400000.0
2007-10-18 03:26:00,237.825,237.825,237.765,237.785,373800000.0
2007-10-18 03:27:00,237.785,237.825,237.765,237.795,344300000.0
2007-10-18 03:28:00,237.795,237.835,237.785,237.835,327700000.0
2007-10-18 03:29:00,237.815,237.845,237.755,237.815,351900000.0
2007-10-18 03:30:00,237.815,237.815,237.765,237.765,130400000.0
2007-10-18 03:31:00,237.765,237.775,237.745,237.765,203400000.0
2007-10-18 03:32:00,237.765,237.795,237.765,237.795,163200000.0
2007-10-18 03:33:00,237.795,237.815,237.775,237.775,185400000.0
2007-10-18 03:34:00,237.775,237.775,237.755,237.775,175200000.0
2007-10-18 03:35:00,237.775,237.805,237.775,237.785,141600000.0
2007-10-18 03:36:00,237.785,237.795,237.765,237.775,263200000.0
2007-10-18 03:37:00,237.775,237.815,237.775,237.795,169000000.0
2007-10-18 03:38:00,237.795,237.805,237.745,237.785,208000000.0
2007-10-18 03:39:00,237.785,237.815,237.775,237.815,166900000.0
2007-10-18 03:40:00,237.815,237.825,237.785,237.79,300600000.0
2007-10-18 03:41:00,237.79,237.795,237.785,237.79,77100000.0
2007-10-18 03:42:00,237.79,237.795,237.745,237.795,252000000.0
2007-10-18 03:43:00,237.795,237.845,237.785,237.835,372300000.0
2007-10-18 03:44:00,237.835,237.845,237.79,237.815,235600000.0
2007-10-18 03:45:00,237.815,237.865,237.81,237.815,297700000.0
2007-10-18 03:46:00,237.815,237.855,237.81,237.825,193000000.0
2007-10-18 03:47:00,237.815,237.825,237.795,237.805,283200000.0
2007-10-18 03:48:00,237.805,237.805,237.755,237.795,218600000.0
2007-10-18 03:49:00,237.795,237.805,237.775,237.805,205600000.0
2007-10-18 03:50:00,237.805,237.825,237.785,237.785,132000000.0
2007-10-18 03:51:00,237.785,237.805,237.755,237.775,365200000.0
2007-10-18 03:52:00,237.775,237.825,237.765,237.815,220000000.0
2007-10-18 03:53:00,237.815,237.855,237.805,237.815,448999999.0
2007-10-18 03:54:00,237.825,237.845,237.805,237.835,280600000.0
2007-10-18 03:55:00,237.835,237.835,237.785,237.795,301700000.0
2007-10-18 03:56:00,237.795,237.835,237.785,237.835,173800000.0
2007-10-18 03:57:00,237.835,237.855,237.795,237.83,192000000.0
2007-10-18 03:58:00,237.845,237.895,237.845,237.865,346500000.0
2007-10-18 03:59:00,237.865,237.905,237.845,237.865,332000000.0
2007-10-18 04:00:00,237.875,237.915,237.83,237.835,427100000.0
2007-10-18 04:01:00,237.835,237.865,237.785,237.795,456800000.0
2007-10-18 04:02:00,237.795,237.795,237.725,237.725,322400000.0
2007-10-18 04:03:00,237.725,237.725,237.715,237.725,157600000.0
2007-10-18 04:04:00,237.725,237.725,237.665,237.685,184000000.0
2007-10-18 04:05:00,237.685,237.745,237.665,237.745,340800000.0
2007-10-18 04:06:00,237.745,237.745,237.715,237.715,266400000.0
2007-10-18 04:07:00,237.715,237.735,237.695,237.715,418000000.0
2007-10-18 04:08:00,237.715,237.745,237.695,237.695,205500000.0
2007-10-18 04:09:00,237.695,237.705,237.675,237.685,184300000.0
2007-10-18 04:10:00,237.685,237.745,237.675,237.735,208200000.0
2007-10-18 04:11:00,237.735,237.805,237.725,237.795,409600000.0
2007-10-18 04:12:00,237.795,237.84,237.795,237.815,306400000.0
2007-10-18 04:13:00,237.815,237.845,237.79,237.795,152000000.0
2007-10-18 04:14:00,237.795,237.835,237.785,237.795,366000000.0
2007-10-18 04:15:00,237.795,237.835,237.785,237.825,221300000.0
2007-10-18 04:16:00,237.825,237.835,237.795,237.795,256300000.0
2007-10-18 04:17:00,237.795,237.795,237.695,237.715,330400001.0
2007-10-18 04:18:00,237.715,237.725,237.705,237.715,169800000.0
2007-10-18 04:19:00,237.725,237.765,237.715,237.755,222400000.0
2007-10-18 04:20:00,237.755,237.785,237.755,237.785,122400000.0
2007-10-18 04:21:00,237.785,237.815,237.775,237.785,177300000.0
2007-10-18 04:22:00,237.775,237.815,237.775,237.815,179800000.0
2007-10-18 04:23:00,237.815,237.815,237.755,237.755,206900000.0
2007-10-18 04:24:00,237.755,237.785,237.735,237.775,338500000.0
2007-10-18 04:25:00,237.775,237.775,237.715,237.725,191100000.0
2007-10-18 04:26:00,237.725,237.745,237.665,237.695,198700000.0
2007-10-18 04:27:00,237.695,237.695,237.645,237.655,288300000.0
2007-10-18 04:28:00,237.655,237.665,237.615,237.625,241100000.0
2007-10-18 04:29:00,237.625,237.625,237.575,237.585,167600000.0
2007-10-18 04:30:00,237.585,237.615,237.585,237.615,268800000.0
2007-10-18 04:31:00,237.615,237.615,237.565,237.595,195100000.0
2007-10-18 04:32:00,237.595,237.615,237.515,237.515,347600000.0
2007-10-18 04:33:00,237.495,237.515,237.435,237.455,416000000.0
2007-10-18 04:34:00,237.455,237.515,237.455,237.485,531099999.0
2007-10-18 04:35:00,237.485,237.515,237.485,237.495,245600000.0
2007-10-18 04:36:00,237.495,237.565,237.485,237.555,246700000.0
2007-10-18 04:37:00,237.555,237.555,237.525,237.535,144000000.0
2007-10-18 04:38:00,237.535,237.535,237.465,237.485,274500000.0
2007-10-18 04:39:00,237.485,237.535,237.485,237.505,439400000.0
2007-10-18 04:40:00,237.515,237.535,237.495,237.495,199399999.0
2007-10-18 04:41:00,237.495,237.535,237.485,237.515,213300000.0
2007-10-18 04:42:00,237.525,237.525,237.495,237.505,152000000.0
2007-10-18 04:43:00,237.505,237.505,237.485,237.505,152800000.0
2007-10-18 04:44:00,237.505,237.545,237.505,237.52,176600000.0
2007-10-18 04:45:00,237.52,237.545,237.52,237.545,126500000.0
2007-10-18 04:46:00,237.545,237.585,237.535,237.545,181300000.0
2007-10-18 04:47:00,237.545,237.565,237.525,237.525,198500000.0
2007-10-18 04:48:00,237.525,237.545,237.525,237.545,131100000.0
2007-10-18 04:49:00,237.545,237.555,237.545,237.545,86400000.0
2007-10-18 04:50:00,237.545,237.555,237.525,237.545,88000000.0
2007-10-18 04:51:00,237.545,237.545,237.5,237.525,292000000.0
2007-10-18 04:52:00,237.525,237.575,237.51,237.545,266400000.0
2007-10-18 04:53:00,237.545,237.555,237.485,237.515,275700000.0
2007-10-18 04:54:00,237.525,237.535,237.49,237.515,120900000.0
2007-10-18 04:55:00,237.515,237.515,237.49,237.515,104000000.0
2007-10-18 04:56:00,237.495,237.515,237.495,237.495,178400000.0
2007-10-18 04:57:00,237.495,237.525,237.495,237.525,116000000.0
2007-10-18 04:58:00,237.525,237.535,237.505,237.535,178200000.0
2007-10-18 04:59:00,237.535,237.535,237.495,237.505,88000000.0
2007-10-18 05:00:00,237.505,237.525,237.495,237.515,160400000.0
2007-10-18 05:01:00,237.515,237.535,237.485,237.505,329600000.0
2007-10-18 05:02:00,237.505,237.525,237.505,237.505,284800000.0
2007-10-18 05:03:00,237.505,237.525,237.495,237.515,311400000.0
2007-10-18 05:04:00,237.515,237.525,237.485,237.495,256800000.0
2007-10-18 05:05:00,237.485,237.485,237.485,237.485,39200000.0
2007-10-18 05:06:00,237.47,237.495,237.465,237.485,110600000.0
2007-10-18 05:07:00,237.485,237.495,237.475,237.485,221600000.0
2007-10-18 05:08:00,237.485,237.495,237.465,237.465,144600000.0
2007-10-18 05:09:00,237.465,237.505,237.46,237.505,244900000.0
2007-10-18 05:10:00,237.505,237.505,237.475,237.495,150400000.0
2007-10-18 05:11:00,237.495,237.505,237.465,237.505,180800000.0
2007-10-18 05:12:00,237.505,237.505,237.45,237.505,85100000.0
2007-10-18 05:13:00,237.505,237.535,237.485,237.505,199200000.0
2007-10-18 05:14:00,237.505,237.525,237.485,237.505,225400000.0
2007-10-18 05:15:00,237.505,237.545,237.495,237.515,208000000.0
2007-10-18 05:16:00,237.515,237.515,237.485,237.485,156700000.0
2007-10-18 05:17:00,237.485,237.525,237.475,237.505,297000000.0
2007-10-18 05:18:00,237.505,237.535,237.475,237.535,199100000.0
2007-10-18 05:19:00,237.535,237.535,237.525,237.535,120000000.0
2007-10-18 05:20:00,237.525,237.545,237.525,237.545,156000000.0
2007-10-18 05:21:00,237.545,237.585,237.545,237.585,120000000.0
2007-10-18 05:22:00,237.585,237.635,237.555,237.635,192500000.0
2007-10-18 05:23:00,237.635,237.635,237.625,237.625,101600000.0
2007-10-18 05:24:00,237.625,237.625,237.605,237.605,163700000.0
2007-10-18 05:25:00,237.605,237.605,237.575,237.605,145800000.0
2007-10-18 05:26:00,237.605,237.605,237.585,237.595,107400000.0
2007-10-18 05:27:00,237.585,237.595,237.57,237.585,179200000.0
2007-10-18 05:28:00,237.585,237.605,237.575,237.585,232800000.0
2007-10-18 05:29:00,237.585,237.615,237.585,237.595,234400000.0
2007-10-18 05:30:00,237.595,237.595,237.535,237.565,178700000.0
2007-10-18 05:31:00,237.545,237.625,237.525,237.615,162900000.0
2007-10-18 05:32:00,237.615,237.615,237.595,237.605,136200000.0
2007-10-18 05:33:00,237.595,237.605,237.585,237.605,157600000.0
2007-10-18 05:34:00,237.605,237.605,237.585,237.605,148000000.0
2007-10-18 05:35:00,237.605,237.615,237.575,237.595,99200000.0
2007-10-18 05:36:00,237.595,237.615,237.595,237.615,180000000.0
2007-10-18 05:37:00,237.615,237.615,237.605,237.605,83200000.0
2007-10-18 05:38:00,237.605,237.605,237.575,237.575,93600000.0
2007-10-18 05:39:00,237.575,237.595,237.575,237.585,91200000.0
2007-10-18 05:40:00,237.585,237.595,237.575,237.585,144800000.0
2007-10-18 05:41:00,237.585,237.585,237.545,237.555,68000000.0
2007-10-18 05:42:00,237.555,237.565,237.545,237.565,115400000.0
2007-10-18 05:43:00,237.565,237.605,237.565,237.605,153300000.0
2007-10-18 05:44:00,237.585,237.605,237.565,237.565,217500000.0
2007-10-18 05:45:00,237.565,237.595,237.545,237.575,149400000.0
2007-10-18 05:46:00,237.575,237.585,237.545,237.545,195200000.0
2007-10-18 05:47:00,237.545,237.565,237.485,237.515,359400000.0
2007-10-18 05:48:00,237.515,237.515,237.475,237.495,289300000.0
2007-10-18 05:49:00,237.495,237.505,237.485,237.495,200000000.0
2007-10-18 05:50:00,237.495,237.535,237.495,237.515,329600000.0
2007-10-18 05:51:00,237.515,237.545,237.515,237.535,98300000.0
2007-10-18 05:52:00,237.535,237.535,237.495,237.495,143700000.0
2007-10-18 05:53:00,237.495,237.505,237.475,237.495,221600000.0
2007-10-18 05:54:00,237.495,237.505,237.485,237.495,117600000.0
2007-10-18 05:55:00,237.485,237.505,237.465,237.465,143200000.0
2007-10-18 05:56:00,237.465,237.475,237.455,237.455,123200000.0
2007-10-18 05:57:00,237.475,237.475,237.475,237.475,75900000.0
2007-10-18 05:58:00,237.475,237.475,237.435,237.445,83400000.0
2007-10-18 05:59:00,237.435,237.455,237.405,237.435,311100000.0
2007-10-18 06:00:00,237.435,237.445,237.405,237.435,139200000.0
2007-10-18 06:01:00,237.435,237.485,237.435,237.445,180000000.0
2007-10-18 06:02:00,237.445,237.465,237.41,237.45,600800000.0
2007-10-18 06:03:00,237.45,237.465,237.395,237.415,696800000.0
2007-10-18 06:04:00,237.415,237.435,237.405,237.405,235000000.0
2007-10-18 06:05:00,237.405,237.44,237.405,237.44,86300000.0
2007-10-18 06:06:00,237.44,237.46,237.41,237.41,245700000.0
2007-10-18 06:07:00,237.41,237.445,237.41,237.435,220200000.0
2007-10-18 06:08:00,237.435,237.465,237.425,237.455,269500000.0
2007-10-18 06:09:00,237.455,237.475,237.435,237.445,236100000.0
2007-10-18 06:10:00,237.445,237.455,237.42,237.445,218500000.0
2007-10-18 06:11:00,237.445,237.475,237.435,237.475,132100000.0
2007-10-18 06:12:00,237.485,237.495,237.475,237.475,81600000.0
2007-10-18 06:13:00,237.485,237.485,237.475,237.475,30400000.0
2007-10-18 06:14:00,237.475,237.495,237.475,237.495,60000000.0
2007-10-18 06:15:00,237.495,237.515,237.465,237.495,86700000.0
2007-10-18 06:16:00,237.505,237.525,237.485,237.515,216800000.0
2007-10-18 06:17:00,237.505,237.555,237.505,237.555,244800000.0
2007-10-18 06:18:00,237.555,237.555,237.515,237.535,387200000.0
2007-10-18 06:19:00,237.535,237.535,237.505,237.505,220600000.0
2007-10-18 06:20:00,237.515,237.525,237.485,237.495,128800000.0
2007-10-18 06:21:00,237.495,237.495,237.475,237.475,163200000.0
2007-10-18 06:22:00,237.475,237.495,237.475,237.485,251200000.0
2007-10-18 06:23:00,237.485,237.485,237.475,237.485,61600000.0
2007-10-18 06:24:00,237.485,237.555,237.465,237.555,332700000.0
2007-10-18 06:25:00,237.555,237.555,237.475,237.495,145600000.0
2007-10-18 06:26:00,237.495,237.515,237.485,237.495,187200000.0
2007-10-18 06:27:00,237.495,237.505,237.485,237.505,129200000.0
2007-10-18 06:28:00,237.505,237.505,237.485,237.505,178400000.0
2007-10-18 06:29:00,237.505,237.515,237.495,237.505,194400000.0
2007-10-18 06:30:00,237.505,237.515,237.495,237.515,220000000.0
2007-10-18 06:31:00,237.515,237.515,237.475,237.495,180500000.0
2007-10-18 06:32:00,237.495,237.495,237.485,237.495,108200000.0
2007-10-18 06:33:00,237.495,237.505,237.485,237.495,104000000.0
2007-10-18 06:34:00,237.495,237.505,237.495,237.505,74400000.0
2007-10-18 06:35:00,237.505,237.505,237.485,237.495,50000000.0
2007-10-18 06:36:00,237.485,237.495,237.47,237.485,217400000.0
2007-10-18 06:37:00,237.475,237.485,237.425,237.445,220800000.0
2007-10-18 06:38:00,237.445,237.445,237.405,237.415,310400000.0
2007-10-18 06:39:00,237.415,237.485,237.415,237.475,216800000.0
2007-10-18 06:40:00,237.475,237.505,237.425,237.495,291200000.0
2007-10-18 06:41:00,237.495,237.515,237.475,237.495,91600000.0
2007-10-18 06:42:00,237.495,237.535,237.495,237.515,179200000.0
2007-10-18 06:43:00,237.515,237.515,237.505,237.515,145600000.0
2007-10-18 06:44:00,237.515,237.575,237.515,237.535,309600000.0
2007-10-18 06:45:00,237.525,237.565,237.515,237.555,284000000.0
2007-10-18 06:46:00,237.555,237.575,237.535,237.545,190400000.0
2007-10-18 06:47:00,237.545,237.565,237.505,237.525,291500000.0
2007-10-18 06:48:00,237.525,237.535,237.515,237.535,138400000.0
2007-10-18 06:49:00,237.535,237.535,237.51,237.525,164000000.0
2007-10-18 06:50:00,237.525,237.525,237.465,237.505,252000000.0
2007-10-18 06:51:00,237.505,237.535,237.495,237.505,146400000.0
2007-10-18 06:52:00,237.505,237.525,237.495,237.495,182400000.0
2007-10-18 06:53:00,237.495,237.505,237.465,237.495,302400000.0
2007-10-18 06:54:00,237.495,237.495,237.465,237.465,225600000.0
2007-10-18 06:55:00,237.465,237.505,237.465,237.495,150600000.0
2007-10-18 06:56:00,237.495,237.505,237.465,237.495,175300000.0
2007-10-18 06:57:00,237.495,237.535,237.495,237.535,117200000.0
2007-10-18 06:58:00,237.515,237.555,237.515,237.535,130400000.0
2007-10-18 06:59:00,237.535,237.555,237.535,237.555,214400000.0
2007-10-18 07:00:00,237.555,237.555,237.495,237.515,310400000.0
2007-10-18 07:01:00,237.515,237.515,237.495,237.505,214400000.0
2007-10-18 07:02:00,237.505,237.535,237.505,237.535,109600000.0
2007-10-18 07:03:00,237.525,237.525,237.505,237.525,216000000.0
2007-10-18 07:04:00,237.525,237.555,237.515,237.545,225600000.0
2007-10-18 07:05:00,237.545,237.545,237.495,237.545,161600000.0
2007-10-18 07:06:00,237.545,237.555,237.515,237.535,207200000.0
2007-10-18 07:07:00,237.535,237.555,237.535,237.555,144000000.0
2007-10-18 07:08:00,237.555,237.575,237.535,237.575,164800000.0
2007-10-18 07:09:00,237.575,237.575,237.555,237.555,124000000.0
2007-10-18 07:10:00,237.555,237.565,237.535,237.565,95900000.0
2007-10-18 07:11:00,237.565,237.565,237.545,237.545,97800000.0
2007-10-18 07:12:00,237.555,237.585,237.545,237.585,77400000.0
2007-10-18 07:13:00,237.585,237.655,237.565,237.645,377600000.0
2007-10-18 07:14:00,237.645,237.645,237.615,237.635,185300000.0
2007-10-18 07:15:00,237.635,237.655,237.625,237.655,125600000.0
2007-10-18 07:16:00,237.655,237.665,237.635,237.655,133600000.0
2007-10-18 07:17:00,237.655,237.665,237.655,237.665,116000000.0
2007-10-18 07:18:00,237.655,237.685,237.655,237.685,86900000.0
2007-10-18 07:19:00,237.685,237.685,237.665,237.665,149600000.0
2007-10-18 07:20:00,237.665,237.665,237.645,237.665,70400000.0
2007-10-18 07:21:00,237.645,237.675,237.635,237.675,156100000.0
2007-10-18 07:22:00,237.675,237.675,237.665,237.665,68800000.0
2007-10-18 07:23:00,237.645,237.695,237.645,237.675,130600000.0
2007-10-18 07:24:00,237.675,237.675,237.645,237.665,200300000.0
2007-10-18 07:25:00,237.675,237.695,237.665,237.695,171200000.0
2007-10-18 07:26:00,237.695,237.705,237.675,237.675,215200000.0
2007-10-18 07:27:00,237.675,237.685,237.635,237.655,263900000.0
2007-10-18 07:28:00,237.655,237.685,237.655,237.665,175300000.0
2007-10-18 07:29:00,237.665,237.695,237.665,237.69,139300000.0
2007-10-18 07:30:00,237.69,237.695,237.685,237.695,57200000.0
2007-10-18 07:31:00,237.695,237.695,237.69,237.695,88100000.0
2007-10-18 07:32:00,237.695,237.755,237.69,237.745,187200000.0
2007-10-18 07:33:00,237.75,237.805,237.725,237.785,335200000.0
2007-10-18 07:34:00,237.775,237.845,237.775,237.845,423300000.0
2007-10-18 07:35:00,237.845,237.915,237.845,237.915,397500000.0
2007-10-18 07:36:00,237.915,237.955,237.915,237.945,298400000.0
2007-10-18 07:37:00,237.945,237.945,237.905,237.915,174400000.0
2007-10-18 07:38:00,237.915,237.955,237.89,237.905,602100000.0
2007-10-18 07:39:00,237.915,237.975,237.915,237.975,941100000.0
2007-10-18 07:40:00,237.965,238.035,237.95,238.015,559400000.0
2007-10-18 07:41:00,238.015,238.065,238.005,238.025,326300000.0
2007-10-18 07:42:00,238.015,238.075,238.005,238.065,351200000.0
2007-10-18 07:43:00,238.065,238.105,238.05,238.09,367200000.0
2007-10-18 07:44:00,238.095,238.095,238.02,238.045,278500000.0
2007-10-18 07:45:00,238.045,238.045,237.935,237.985,249700000.0
2007-10-18 07:46:00,237.985,238.015,237.975,238.005,212200000.0
2007-10-18 07:47:00,238.005,238.065,238.005,238.015,268800000.0
2007-10-18 07:48:00,238.015,238.065,238.015,238.035,276900000.0
2007-10-18 07:49:00,238.035,238.065,238.02,238.03,276700000.0
2007-10-18 07:50:00,238.035,238.045,237.985,238.045,183900000.0
2007-10-18 07:51:00,238.045,238.045,238.01,238.015,232600000.0
2007-10-18 07:52:00,238.015,238.055,237.99,238.015,344800000.0
2007-10-18 07:53:00,238.01,238.045,238.01,238.025,264200000.0
2007-10-18 07:54:00,238.025,238.025,237.985,237.995,345200000.0
2007-10-18 07:55:00,237.995,237.995,237.955,237.965,237700000.0
2007-10-18 07:56:00,237.965,237.965,237.935,237.935,230600000.0
2007-10-18 07:57:00,237.935,237.99,237.935,237.985,272700000.0
2007-10-18 07:58:00,237.975,238.015,237.95,237.985,418700000.0
2007-10-18 07:59:00,237.985,237.995,237.925,237.955,405200000.0
2007-10-18 08:00:00,237.955,238.015,237.955,237.98,412500000.0
2007-10-18 08:01:00,237.98,238.025,237.955,237.955,377600000.0
2007-10-18 08:02:00,237.955,238.025,237.935,237.985,400600000.0
2007-10-18 08:03:00,237.985,238.005,237.935,237.965,431200000.0
2007-10-18 08:04:00,237.965,238.025,237.955,238.005,428500000.0
2007-10-18 08:05:00,238.005,238.055,237.985,238.025,437500000.0
2007-10-18 08:06:00,238.025,238.075,238.015,238.065,418100000.0
2007-10-18 08:07:00,238.065,238.075,238.015,238.025,318800000.0
2007-10-18 08:08:00,238.025,238.025,237.975,237.985,183200000.0
2007-10-18 08:09:00,237.985,237.995,237.975,237.985,355300000.0
2007-10-18 08:10:00,237.985,238.025,237.985,238.015,368200000.0
2007-10-18 08:11:00,238.025,238.035,238.005,238.025,432600000.0
2007-10-18 08:12:00,238.025,238.025,237.975,237.985,362600000.0
2007-10-18 08:13:00,237.985,238.015,237.965,237.975,341500000.0
2007-10-18 08:14:00,237.975,238.005,237.965,237.975,371400000.0
2007-10-18 08:15:00,237.975,237.975,237.945,237.965,300700000.0
2007-10-18 08:16:00,237.965,237.965,237.935,237.945,170700000.0
2007-10-18 08:17:00,237.945,238.005,237.935,237.985,416200000.0
2007-10-18 08:18:00,237.985,238.015,237.885,237.915,709100001.0
2007-10-18 08:19:00,237.91,237.915,237.795,237.815,972100001.0
2007-10-18 08:20:00,237.815,237.855,237.79,237.855,388700000.0
2007-10-18 08:21:00,237.855,237.885,237.835,237.845,323400000.0
2007-10-18 08:22:00,237.865,237.865,237.825,237.835,274900000.0
2007-10-18 08:23:00,237.835,237.865,237.8,237.845,524499997.0
2007-10-18 08:24:00,237.845,237.905,237.845,237.895,342900000.0
2007-10-18 08:25:00,237.895,238.045,237.885,238.045,606100000.0
2007-10-18 08:26:00,238.045,238.075,238.015,238.025,868800008.0
2007-10-18 08:27:00,238.025,238.055,237.965,237.965,839600001.0
2007-10-18 08:28:00,237.965,238.015,237.935,238.015,682600000.0
2007-10-18 08:29:00,238.015,238.025,237.975,237.995,407500000.0
2007-10-18 08:30:00,237.995,238.005,237.955,237.965,716500000.0
2007-10-18 08:31:00,237.955,237.985,237.925,237.955,517500000.0
2007-10-18 08:32:00,237.955,237.995,237.94,237.97,543100000.0
2007-10-18 08:33:00,237.975,237.995,237.885,237.905,392300000.0
2007-10-18 08:34:00,237.905,237.915,237.885,237.89,318600000.0
2007-10-18 08:35:00,237.905,237.93,237.865,237.93,352300000.0
2007-10-18 08:36:00,237.925,237.965,237.915,237.955,382800000.0
2007-10-18 08:37:00,237.965,237.965,237.895,237.905,297400000.0
2007-10-18 08:38:00,237.895,237.905,237.865,237.885,246200000.0
2007-10-18 08:39:00,237.88,237.975,237.875,237.955,486900000.0
2007-10-18 08:40:00,237.955,237.975,237.89,237.915,637200000.0
2007-10-18 08:41:00,237.895,237.925,237.885,237.905,614400000.0
2007-10-18 08:42:00,237.915,237.925,237.895,237.905,391400000.0
2007-10-18 08:43:00,237.905,237.925,237.865,237.865,312500000.0
2007-10-18 08:44:00,237.865,237.875,237.785,237.825,453900000.0
2007-10-18 08:45:00,237.825,237.895,237.805,237.895,449600000.0
2007-10-18 08:46:00,237.895,237.935,237.885,237.885,371600000.0
2007-10-18 08:47:00,237.885,237.915,237.885,237.905,415400000.0
2007-10-18 08:48:00,237.905,237.925,237.885,237.885,253800000.0
2007-10-18 08:49:00,237.885,237.935,237.885,237.935,440000000.0
2007-10-18 08:50:00,237.945,237.955,237.895,237.925,610000000.0
2007-10-18 08:51:00,237.925,237.925,237.895,237.915,521100000.0
2007-10-18 08:52:00,237.915,237.975,237.895,237.975,769199997.0
2007-10-18 08:53:00,237.965,238.025,237.945,238.015,510100000.0
2007-10-18 08:54:00,238.015,238.035,237.975,237.985,658299996.0
2007-10-18 08:55:00,237.975,238.025,237.965,238.005,497200000.0
2007-10-18 08:56:00,237.995,238.015,237.91,237.915,511000000.0
2007-10-18 08:57:00,237.915,237.955,237.905,237.955,454000001.0
2007-10-18 08:58:00,237.955,237.985,237.945,237.985,503700000.0
2007-10-18 08:59:00,237.985,238.025,237.965,238.025,673500002.0
2007-10-18 09:00:00,238.015,238.045,237.995,238.015,711300004.0
2007-10-18 09:01:00,238.015,238.015,237.925,237.935,624000000.0
2007-10-18 09:02:00,237.935,237.985,237.93,237.985,425100000.0
2007-10-18 09:03:00,237.985,238.025,237.965,238.015,348200000.0
2007-10-18 09:04:00,238.015,238.045,237.975,237.985,432500000.0
2007-10-18 09:05:00,237.985,238.035,237.98,237.985,495000000.0
2007-10-18 09:06:00,237.985,238.025,237.985,238.025,449000000.0
2007-10-18 09:07:00,238.025,238.065,237.995,238.025,364200000.0
2007-10-18 09:08:00,238.025,238.055,237.985,237.985,577300000.0
2007-10-18 09:09:00,237.985,238.015,237.985,237.99,319899998.0
2007-10-18 09:10:00,237.99,237.995,237.965,237.965,481799997.0
2007-10-18 09:11:00,237.965,237.985,237.945,237.945,343500000.0
2007-10-18 09:12:00,237.945,237.955,237.905,237.915,306100000.0
2007-10-18 09:13:00,237.915,237.965,237.905,237.965,408300000.0
2007-10-18 09:14:00,237.975,238.015,237.895,237.925,480000002.0
2007-10-18 09:15:00,237.925,237.945,237.905,237.905,433600000.0
2007-10-18 09:16:00,237.905,237.935,237.885,237.885,486700000.0
2007-10-18 09:17:00,237.895,237.925,237.845,237.875,311600000.0
2007-10-18 09:18:00,237.875,237.885,237.815,237.865,457600000.0
2007-10-18 09:19:00,237.875,237.955,237.875,237.955,491800000.0
2007-10-18 09:20:00,237.955,237.955,237.895,237.915,536300000.0
2007-10-18 09:21:00,237.905,237.975,237.905,237.945,540600000.0
2007-10-18 09:22:00,237.945,237.945,237.82,237.895,536100000.0
2007-10-18 09:23:00,237.895,237.925,237.855,237.925,530900000.0
2007-10-18 09:24:00,237.925,237.935,237.915,237.925,246800000.0
2007-10-18 09:25:00,237.925,237.925,237.865,237.865,438700002.0
2007-10-18 09:26:00,237.865,237.905,237.825,237.845,891200003.0
2007-10-18 09:27:00,237.845,237.925,237.825,237.905,431200001.0
2007-10-18 09:28:00,237.915,237.955,237.795,237.795,756799997.0
2007-10-18 09:29:00,237.795,237.795,237.695,237.76,511200000.0
2007-10-18 09:30:00,237.76,237.775,237.715,237.765,629300000.0
2007-10-18 09:31:00,237.765,237.805,237.74,237.795,400099999.0
2007-10-18 09:32:00,237.795,237.795,237.725,237.735,492400000.0
2007-10-18 09:33:00,237.735,237.775,237.675,237.685,429300001.0
2007-10-18 09:34:00,237.685,237.725,237.655,237.705,399700000.0
2007-10-18 09:35:00,237.705,237.715,237.65,237.665,318300000.0
2007-10-18 09:36:00,237.65,237.675,237.505,237.545,681599998.0
2007-10-18 09:37:00,237.545,237.555,237.445,237.47,667000000.0
2007-10-18 09:38:00,237.465,237.505,237.38,237.39,747800000.0
2007-10-18 09:39:00,237.4,237.42,237.355,237.375,683400000.0
2007-10-18 09:40:00,237.385,237.385,237.225,237.275,779400003.0
2007-10-18 09:41:00,237.275,237.445,237.275,237.445,663300000.0
2007-10-18 09:42:00,237.445,237.495,237.445,237.485,351600000.0
2007-10-18 09:43:00,237.485,237.485,237.425,237.485,373700004.0
2007-10-18 09:44:00,237.485,237.535,237.455,237.51,219900000.0
2007-10-18 09:45:00,237.515,237.645,237.5,237.645,400200000.0
2007-10-18 09:46:00,237.645,237.725,237.635,237.67,435200000.0
2007-10-18 09:47:00,237.67,237.67,237.485,237.505,400000000.0
2007-10-18 09:48:00,237.505,237.545,237.475,237.525,488900000.0
2007-10-18 09:49:00,237.525,237.535,237.475,237.525,286600000.0
2007-10-18 09:50:00,237.525,237.555,237.495,237.535,212000000.0
2007-10-18 09:51:00,237.535,237.535,237.515,237.515,155200000.0
2007-10-18 09:52:00,237.515,237.545,237.465,237.465,208800000.0
2007-10-18 09:53:00,237.465,237.525,237.465,237.515,197100000.0
2007-10-18 09:54:00,237.505,237.545,237.465,237.485,239200000.0
2007-10-18 09:55:00,237.485,237.485,237.385,237.425,362400000.0
2007-10-18 09:56:00,237.425,237.485,237.395,237.465,427300000.0
2007-10-18 09:57:00,237.465,237.505,237.465,237.485,375900000.0
2007-10-18 09:58:00,237.485,237.485,237.415,237.455,431200000.0
2007-10-18 09:59:00,237.455,237.455,237.375,237.375,767500001.0
2007-10-18 10:00:00,237.385,237.465,237.335,237.395,691700000.0
2007-10-18 10:01:00,237.395,237.405,237.355,237.365,645000000.0
2007-10-18 10:02:00,237.375,237.435,237.365,237.415,897500002.0
2007-10-18 10:03:00,237.415,237.415,237.205,237.235,783800003.0
2007-10-18 10:04:00,237.235,237.235,236.865,236.975,455300000.0
2007-10-18 10:05:00,236.975,236.985,236.865,236.885,941100001.0
2007-10-18 10:06:00,236.895,237.025,236.895,237.025,585699999.0
2007-10-18 10:07:00,237.025,237.105,237.025,237.095,647199999.0
2007-10-18 10:08:00,237.095,237.125,237.045,237.045,534800000.0
2007-10-18 10:09:00,237.045,237.045,236.895,236.93,613600000.0
2007-10-18 10:10:00,236.925,236.96,236.865,236.915,633400004.0
2007-10-18 10:11:00,236.905,236.905,236.775,236.855,545600000.0
2007-10-18 10:12:00,236.855,237.0,236.835,236.97,499500000.0
2007-10-18 10:13:00,236.95,236.985,236.905,236.905,396800000.0
2007-10-18 10:14:00,236.905,236.92,236.845,236.86,369900000.0
2007-10-18 10:15:00,236.875,237.005,236.865,236.995,656700000.0
2007-10-18 10:16:00,237.005,237.125,236.98,237.115,1056900001.0
2007-10-18 10:17:00,237.125,237.125,236.985,237.095,400400000.0
2007-10-18 10:18:00,237.095,237.205,237.01,237.02,746200000.0
2007-10-18 10:19:00,237.02,237.04,236.965,236.965,376800000.0
2007-10-18 10:20:00,236.965,237.02,236.945,236.945,505500000.0
2007-10-18 10:21:00,236.945,237.005,236.935,237.005,725900000.0
2007-10-18 10:22:00,237.005,237.035,236.985,236.985,682400000.0
2007-10-18 10:23:00,236.985,236.995,236.925,236.925,208800000.0
2007-10-18 10:24:00,236.925,236.985,236.925,236.985,589200000.0
2007-10-18 10:25:00,236.985,236.995,236.935,236.955,534800000.0
2007-10-18 10:26:00,236.955,236.965,236.895,236.935,695200000.0
2007-10-18 10:27:00,236.935,236.935,236.895,236.895,357600000.0
2007-10-18 10:28:00,236.905,236.915,236.885,236.885,473600000.0
2007-10-18 10:29:00,236.885,236.895,236.865,236.865,497600000.0
2007-10-18 10:30:00,236.875,237.403,236.875,237.295,979200000.0
2007-10-18 10:31:00,237.295,237.315,237.265,237.31,502800000.0
2007-10-18 10:32:00,237.31,237.325,237.215,237.265,614000002.0
2007-10-18 10:33:00,237.255,237.305,237.205,237.225,306400000.0
2007-10-18 10:34:00,237.225,237.295,237.205,237.285,395600000.0
2007-10-18 10:35:00,237.285,237.285,237.15,237.175,511200000.0
2007-10-18 10:36:00,237.175,237.225,237.115,237.125,504800000.0
2007-10-18 10:37:00,237.125,237.155,237.125,237.14,442400000.0
2007-10-18 10:38:00,237.145,237.235,237.14,237.235,280400000.0
2007-10-18 10:39:00,237.235,237.235,237.165,237.195,382300000.0
2007-10-18 10:40:00,237.205,237.245,237.185,237.245,555000000.0
2007-10-18 10:41:00,237.245,237.335,237.205,237.335,549400000.0
2007-10-18 10:42:00,237.335,237.5,237.275,237.435,848400000.0
2007-10-18 10:43:00,237.435,237.515,237.405,237.485,559800000.0
2007-10-18 10:44:00,237.485,237.555,237.45,237.475,839900002.0
2007-10-18 10:45:00,237.475,237.615,237.465,237.575,460000000.0
2007-10-18 10:46:00,237.575,237.625,237.575,237.605,652700000.0
2007-10-18 10:47:00,237.585,237.795,237.585,237.755,528800000.0
2007-10-18 10:48:00,237.755,237.785,237.675,237.745,457100000.0
2007-10-18 10:49:00,237.745,237.755,237.645,237.705,631500000.0
2007-10-18 10:50:00,237.695,237.715,237.615,237.615,570400001.0
2007-10-18 10:51:00,237.615,237.685,237.605,237.62,507600000.0
2007-10-18 10:52:00,237.62,237.645,237.605,237.62,310300000.0
2007-10-18 10:53:00,237.62,237.66,237.61,237.63,387200000.0
2007-10-18 10:54:00,237.63,237.635,237.575,237.58,454400000.0
2007-10-18 10:55:00,237.575,237.585,237.495,237.525,556800000.0
2007-10-18 10:56:00,237.525,237.555,237.465,237.535,740000000.0
2007-10-18 10:57:00,237.535,237.655,237.525,237.655,715600000.0
2007-10-18 10:58:00,237.655,237.675,237.595,237.645,884000006.0
2007-10-18 10:59:00,237.645,237.685,237.595,237.625,678100003.0
2007-10-18 11:00:00,237.615,237.645,237.555,237.565,882600007.0
2007-10-18 11:01:00,237.565,237.615,237.565,237.585,551200000.0
2007-10-18 11:02:00,237.585,237.615,237.515,237.545,671600001.0
2007-10-18 11:03:00,237.545,237.555,237.48,237.505,939599999.0
2007-10-18 11:04:00,237.505,237.585,237.505,237.545,934000000.0
2007-10-18 11:05:00,237.545,237.555,237.365,237.425,645000000.0
2007-10-18 11:06:00,237.425,237.425,237.28,237.315,752900000.0
2007-10-18 11:07:00,237.305,237.335,237.28,237.29,499800005.0
2007-10-18 11:08:00,237.285,237.365,237.28,237.365,495200000.0
2007-10-18 11:09:00,237.365,237.415,237.325,237.335,444700000.0
2007-10-18 11:10:00,237.325,237.385,237.305,237.345,674800000.0
2007-10-18 11:11:00,237.345,237.355,237.305,237.305,456000000.0
2007-10-18 11:12:00,237.3,237.345,237.3,237.335,358000000.0
2007-10-18 11:13:00,237.33,237.35,237.325,237.325,293900000.0
2007-10-18 11:14:00,237.325,237.395,237.325,237.385,408900000.0
2007-10-18 11:15:00,237.395,237.445,237.365,237.415,482800000.0
2007-10-18 11:16:00,237.415,237.445,237.395,237.4,522400000.0
2007-10-18 11:17:00,237.4,237.4,237.355,237.355,448800002.0
2007-10-18 11:18:00,237.355,237.385,237.35,237.365,339900000.0
2007-10-18 11:19:00,237.365,237.415,237.355,237.365,460400000.0
2007-10-18 11:20:00,237.365,237.365,237.33,237.345,241200000.0
2007-10-18 11:21:00,237.345,237.455,237.345,237.445,457600001.0
2007-10-18 11:22:00,237.445,237.495,237.435,237.455,839500003.0
2007-10-18 11:23:00,237.455,237.485,237.435,237.485,398800000.0
2007-10-18 11:24:00,237.485,237.51,237.475,237.505,362300000.0
2007-10-18 11:25:00,237.495,237.545,237.48,237.535,435900000.0
2007-10-18 11:26:00,237.535,237.535,237.505,237.505,307600000.0
2007-10-18 11:27:00,237.505,237.535,237.425,237.425,492900005.0
2007-10-18 11:28:00,237.445,237.515,237.435,237.485,407200000.0
2007-10-18 11:29:00,237.485,237.535,237.465,237.475,498800002.0
2007-10-18 11:30:00,237.475,237.505,237.47,237.48,627800003.0
2007-10-18 11:31:00,237.48,237.505,237.45,237.485,606400000.0
2007-10-18 11:32:00,237.485,237.625,237.475,237.625,496000000.0
2007-10-18 11:33:00,237.625,237.715,237.62,237.675,1246200001.0
2007-10-18 11:34:00,237.685,237.685,237.635,237.645,695600000.0
2007-10-18 11:35:00,237.645,237.645,237.6,237.625,364100000.0
2007-10-18 11:36:00,237.625,237.635,237.575,237.585,811600000.0
2007-10-18 11:37:00,237.595,237.595,237.455,237.505,558200001.0
2007-10-18 11:38:00,237.505,237.525,237.485,237.485,495100000.0
2007-10-18 11:39:00,237.485,237.515,237.465,237.495,436300000.0
2007-10-18 11:40:00,237.495,237.525,237.475,237.485,291000000.0
2007-10-18 11:41:00,237.485,237.545,237.485,237.525,501300000.0
2007-10-18 11:42:00,237.515,237.525,237.465,237.495,417600001.0
2007-10-18 11:43:00,237.495,237.545,237.485,237.545,450100002.0
2007-10-18 11:44:00,237.545,237.555,237.545,237.555,202000000.0
2007-10-18 11:45:00,237.555,237.645,237.505,237.645,564800002.0
2007-10-18 11:46:00,237.645,237.645,237.575,237.575,405500000.0
2007-10-18 11:47:00,237.575,237.595,237.555,237.585,270000002.0
2007-10-18 11:48:00,237.595,237.615,237.555,237.555,400000000.0
2007-10-18 11:49:00,237.555,237.575,237.55,237.555,257600000.0
2007-10-18 11:50:00,237.545,237.625,237.535,237.625,540400001.0
2007-10-18 11:51:00,237.635,237.695,237.625,237.645,424800000.0
2007-10-18 11:52:00,237.645,237.655,237.615,237.64,322800000.0
2007-10-18 11:53:00,237.635,237.655,237.625,237.635,264400000.0
2007-10-18 11:54:00,237.635,237.645,237.56,237.565,444000000.0
2007-10-18 11:55:00,237.565,237.575,237.505,237.51,573200000.0
2007-10-18 11:56:00,237.51,237.565,237.495,237.56,604900000.0
2007-10-18 11:57:00,237.555,237.635,237.55,237.585,871500000.0
2007-10-18 11:58:00,237.585,237.625,237.535,237.565,525200000.0
2007-10-18 11:59:00,237.565,237.615,237.535,237.575,738400000.0
2007-10-18 12:00:00,237.575,237.595,237.565,237.585,382800000.0
2007-10-18 12:01:00,237.585,237.595,237.565,237.575,414000000.0
2007-10-18 12:02:00,237.575,237.575,237.52,237.545,415600000.0
2007-10-18 12:03:00,237.545,237.615,237.515,237.605,617600000.0
2007-10-18 12:04:00,237.605,237.615,237.535,237.565,534400000.0
2007-10-18 12:05:00,237.575,237.575,237.525,237.525,480800000.0
2007-10-18 12:06:00,237.525,237.535,237.515,237.515,340600000.0
2007-10-18 12:07:00,237.525,237.545,237.495,237.525,324800000.0
2007-10-18 12:08:00,237.515,237.525,237.495,237.495,462700000.0
2007-10-18 12:09:00,237.495,237.515,237.495,237.515,446800000.0
2007-10-18 12:10:00,237.515,237.515,237.505,237.505,220200000.0
2007-10-18 12:11:00,237.505,237.515,237.485,237.495,242300000.0
2007-10-18 12:12:00,237.495,237.535,237.495,237.515,294500000.0
2007-10-18 12:13:00,237.515,237.525,237.425,237.455,604500001.0
2007-10-18 12:14:00,237.455,237.455,237.415,237.425,423800000.0
2007-10-18 12:15:00,237.425,237.455,237.425,237.445,490400000.0
2007-10-18 12:16:00,237.445,237.445,237.405,237.445,517500000.0
2007-10-18 12:17:00,237.445,237.455,237.33,237.385,626400000.0
2007-10-18 12:18:00,237.385,237.455,237.385,237.445,185600000.0
2007-10-18 12:19:00,237.445,237.445,237.405,237.405,316000001.0
2007-10-18 12:20:00,237.405,237.455,237.405,237.405,512800002.0
2007-10-18 12:21:00,237.405,237.405,237.31,237.33,790000015.0
2007-10-18 12:22:00,237.325,237.405,237.295,237.405,419400000.0
2007-10-18 12:23:00,237.405,237.425,237.395,237.395,191200000.0
2007-10-18 12:24:00,237.395,237.405,237.375,237.385,378400000.0
2007-10-18 12:25:00,237.395,237.445,237.385,237.435,373600000.0
2007-10-18 12:26:00,237.435,237.445,237.385,237.415,887000005.0
2007-10-18 12:27:00,237.415,237.435,237.395,237.415,345700000.0
2007-10-18 12:28:00,237.415,237.415,237.375,237.395,367200000.0
2007-10-18 12:29:00,237.395,237.415,237.385,237.395,278000000.0
2007-10-18 12:30:00,237.395,237.415,237.395,237.395,280400000.0
2007-10-18 12:31:00,237.395,237.395,237.365,237.39,404800000.0
2007-10-18 12:32:00,237.395,237.405,237.35,237.35,332600000.0
2007-10-18 12:33:00,237.355,237.375,237.305,237.335,385000000.0
2007-10-18 12:34:00,237.335,237.335,237.25,237.255,376200000.0
2007-10-18 12:35:00,237.255,237.285,237.245,237.245,364400005.0
2007-10-18 12:36:00,237.245,237.245,237.14,237.2,687100001.0
2007-10-18 12:37:00,237.2,237.275,237.2,237.235,460300000.0
2007-10-18 12:38:00,237.235,237.335,237.235,237.315,281200000.0
2007-10-18 12:39:00,237.315,237.345,237.275,237.285,542900000.0
2007-10-18 12:40:00,237.285,237.31,237.215,237.245,467500000.0
2007-10-18 12:41:00,237.245,237.255,237.14,237.175,565200003.0
2007-10-18 12:42:00,237.175,237.205,237.155,237.165,584700000.0
2007-10-18 12:43:00,237.175,237.185,237.155,237.185,490900005.0
2007-10-18 12:44:00,237.185,237.235,237.165,237.215,530400000.0
2007-10-18 12:45:00,237.215,237.235,237.175,237.195,509600000.0
2007-10-18 12:46:00,237.195,237.215,237.175,237.215,608400000.0
2007-10-18 12:47:00,237.215,237.275,237.195,237.265,351600000.0
2007-10-18 12:48:00,237.265,237.335,237.225,237.335,672900010.0
2007-10-18 12:49:00,237.335,237.335,237.225,237.235,550800001.0
2007-10-18 12:50:00,237.235,237.265,237.235,237.245,407200000.0
2007-10-18 12:51:00,237.245,237.28,237.245,237.275,701199999.0
2007-10-18 12:52:00,237.265,237.305,237.265,237.295,398100002.0
2007-10-18 12:53:00,237.295,237.33,237.275,237.305,734100003.0
2007-10-18 12:54:00,237.305,237.385,237.305,237.345,352400000.0
2007-10-18 12:55:00,237.345,237.385,237.345,237.345,419200006.0
2007-10-18 12:56:00,237.355,237.375,237.295,237.345,745200003.0
2007-10-18 12:57:00,237.345,237.355,237.315,237.345,437600000.0
2007-10-18 12:58:00,237.345,237.345,237.315,237.335,296800000.0
2007-10-18 12:59:00,237.335,237.335,237.295,237.295,435199998.0
2007-10-18 13:00:00,237.295,237.315,237.115,237.145,639600000.0
2007-10-18 13:01:00,237.125,237.125,236.955,236.99,551000000.0
2007-10-18 13:02:00,236.99,237.01,236.905,236.935,735200000.0
2007-10-18 13:03:00,236.935,236.995,236.79,236.855,559999999.0
2007-10-18 13:04:00,236.855,236.865,236.695,236.715,524200000.0
2007-10-18 13:05:00,236.695,236.705,236.645,236.685,428600000.0
2007-10-18 13:06:00,236.685,236.705,236.545,236.675,497100000.0
2007-10-18 13:07:00,236.675,236.795,236.675,236.785,545900000.0
2007-10-18 13:08:00,236.785,236.795,236.565,236.575,461600000.0
2007-10-18 13:09:00,236.565,236.615,236.495,236.545,555200000.0
2007-10-18 13:10:00,236.545,236.725,236.545,236.665,652500000.0
2007-10-18 13:11:00,236.665,236.685,236.555,236.635,582000000.0
2007-10-18 13:12:00,236.635,236.635,236.505,236.545,611700000.0
2007-10-18 13:13:00,236.545,236.545,236.44,236.525,666000000.0
2007-10-18 13:14:00,236.525,236.615,236.505,236.615,536000000.0
2007-10-18 13:15:00,236.615,236.685,236.585,236.605,526400000.0
2007-10-18 13:16:00,236.605,236.605,236.49,236.535,488400000.0
2007-10-18 13:17:00,236.535,236.575,236.5,236.555,522500000.0
2007-10-18 13:18:00,236.555,236.635,236.555,236.595,443200000.0
2007-10-18 13:19:00,236.595,236.595,236.505,236.565,695600000.0
2007-10-18 13:20:00,236.575,236.59,236.525,236.555,529400007.0
2007-10-18 13:21:00,236.555,236.555,236.415,236.505,615200000.0
2007-10-18 13:22:00,236.505,236.515,236.445,236.465,514000000.0
2007-10-18 13:23:00,236.465,236.575,236.46,236.525,476500000.0
2007-10-18 13:24:00,236.535,236.54,236.475,236.52,468600000.0
2007-10-18 13:25:00,236.52,236.545,236.475,236.485,276600000.0
2007-10-18 13:26:00,236.485,236.565,236.48,236.525,345000000.0
2007-10-18 13:27:00,236.515,236.625,236.505,236.625,517500000.0
2007-10-18 13:28:00,236.625,236.635,236.555,236.565,407300000.0
2007-10-18 13:29:00,236.56,236.595,236.56,236.565,218400000.0
2007-10-18 13:30:00,236.565,236.665,236.565,236.645,349600000.0
2007-10-18 13:31:00,236.645,236.715,236.61,236.715,619600001.0
2007-10-18 13:32:00,236.715,236.895,236.705,236.875,297200000.0
2007-10-18 13:33:00,236.875,236.895,236.815,236.835,763800005.0
2007-10-18 13:34:00,236.835,236.855,236.78,236.785,639999999.0
2007-10-18 13:35:00,236.785,236.825,236.725,236.805,645800000.0
2007-10-18 13:36:00,236.805,236.835,236.765,236.765,578599999.0
2007-10-18 13:37:00,236.765,236.79,236.74,236.755,331000000.0
2007-10-18 13:38:00,236.755,236.77,236.675,236.705,402400000.0
2007-10-18 13:39:00,236.705,236.73,236.685,236.715,436100000.0
2007-10-18 13:40:00,236.715,236.725,236.685,236.685,360400000.0
2007-10-18 13:41:00,236.685,236.765,236.675,236.755,494400000.0
2007-10-18 13:42:00,236.755,236.755,236.7,236.725,700900002.0
2007-10-18 13:43:00,236.725,236.755,236.64,236.675,646200001.0
2007-10-18 13:44:00,236.675,236.715,236.66,236.69,595600000.0
2007-10-18 13:45:00,236.69,236.775,236.685,236.775,621400000.0
2007-10-18 13:46:00,236.775,236.785,236.725,236.78,656700000.0
2007-10-18 13:47:00,236.785,236.795,236.7,236.735,581900000.0
2007-10-18 13:48:00,236.735,236.745,236.675,236.695,624500002.0
2007-10-18 13:49:00,236.695,236.705,236.655,236.695,597599999.0
2007-10-18 13:50:00,236.705,236.725,236.635,236.645,483800000.0
2007-10-18 13:51:00,236.645,236.675,236.605,236.64,835600007.0
2007-10-18 13:52:00,236.645,236.655,236.605,236.605,968399999.0
2007-10-18 13:53:00,236.615,236.625,236.495,236.505,853800002.0
2007-10-18 13:54:00,236.505,236.505,236.345,236.385,426800000.0
2007-10-18 13:55:00,236.395,236.455,236.36,236.455,504400000.0
2007-10-18 13:56:00,236.445,236.535,236.445,236.485,529600000.0
2007-10-18 13:57:00,236.485,236.525,236.465,236.485,608800002.0
2007-10-18 13:58:00,236.485,236.605,236.485,236.585,612800000.0
2007-10-18 13:59:00,236.585,236.605,236.505,236.505,725400000.0
2007-10-18 14:00:00,236.505,236.565,236.495,236.555,572900000.0
2007-10-18 14:01:00,236.555,236.565,236.5,236.535,605200000.0
2007-10-18 14:02:00,236.535,236.575,236.525,236.525,630600000.0
2007-10-18 14:03:00,236.535,236.565,236.405,236.405,744400000.0
2007-10-18 14:04:00,236.405,236.425,236.315,236.39,923499998.0
2007-10-18 14:05:00,236.395,236.44,236.335,236.355,685400000.0
2007-10-18 14:06:00,236.35,236.35,236.225,236.285,562200000.0
2007-10-18 14:07:00,236.285,236.415,236.285,236.405,1037500000.0
2007-10-18 14:08:00,236.405,236.465,236.365,236.375,1113300003.0
2007-10-18 14:09:00,236.375,236.405,236.25,236.265,692900001.0
2007-10-18 14:10:00,236.245,236.265,236.155,236.225,726900001.0
2007-10-18 14:11:00,236.225,236.285,236.175,236.205,684100000.0
2007-10-18 14:12:00,236.205,236.285,236.19,236.255,592000000.0
2007-10-18 14:13:00,236.255,236.315,236.215,236.265,869300002.0
2007-10-18 14:14:00,236.245,236.385,236.225,236.375,1166999999.0
2007-10-18 14:15:00,236.375,236.405,236.335,236.395,635000000.0
2007-10-18 14:16:00,236.395,236.455,236.33,236.395,888900000.0
2007-10-18 14:17:00,236.395,236.425,236.3,236.365,575600000.0
2007-10-18 14:18:00,236.365,236.435,236.315,236.315,680800000.0
2007-10-18 14:19:00,236.315,236.375,236.31,236.315,795600005.0
2007-10-18 14:20:00,236.315,236.355,236.245,236.265,458800000.0
2007-10-18 14:21:00,236.255,236.275,236.215,236.215,862000004.0
2007-10-18 14:22:00,236.215,236.285,236.21,236.255,589000002.0
2007-10-18 14:23:00,236.255,236.305,236.255,236.295,776200000.0
2007-10-18 14:24:00,236.295,236.405,236.295,236.315,502100000.0
2007-10-18 14:25:00,236.29,236.355,236.285,236.305,371300000.0
2007-10-18 14:26:00,236.305,236.385,236.245,236.365,610000001.0
2007-10-18 14:27:00,236.365,236.425,236.345,236.405,628900001.0
2007-10-18 14:28:00,236.405,236.435,236.355,236.43,382500000.0
2007-10-18 14:29:00,236.435,236.515,236.425,236.485,582400000.0
2007-10-18 14:30:00,236.505,236.515,236.215,236.215,588200001.0
2007-10-18 14:31:00,236.225,236.315,236.205,236.295,423500000.0
2007-10-18 14:32:00,236.295,236.355,236.235,236.325,431600000.0
2007-10-18 14:33:00,236.325,236.385,236.29,236.375,417300000.0
2007-10-18 14:34:00,236.38,236.455,236.365,236.375,478000000.0
2007-10-18 14:35:00,236.355,236.485,236.325,236.425,354000000.0
2007-10-18 14:36:00,236.425,236.455,236.395,236.425,656800000.0
2007-10-18 14:37:00,236.415,236.545,236.405,236.505,424800001.0
2007-10-18 14:38:00,236.505,236.535,236.445,236.465,659500000.0
2007-10-18 14:39:00,236.465,236.585,236.455,236.535,698400003.0
2007-10-18 14:40:00,236.535,236.585,236.495,236.565,287600000.0
2007-10-18 14:41:00,236.565,236.675,236.545,236.625,371200000.0
2007-10-18 14:42:00,236.635,236.715,236.595,236.695,326400000.0
2007-10-18 14:43:00,236.695,236.725,236.535,236.555,472500000.0
2007-10-18 14:44:00,236.555,236.595,236.485,236.555,661300000.0
2007-10-18 14:45:00,236.535,236.545,236.425,236.465,792400001.0
2007-10-18 14:46:00,236.475,236.545,236.465,236.535,622400000.0
2007-10-18 14:47:00,236.535,236.585,236.465,236.525,655600000.0
2007-10-18 14:48:00,236.525,236.595,236.525,236.525,484000000.0
2007-10-18 14:49:00,236.525,236.565,236.515,236.545,624000000.0
2007-10-18 14:50:00,236.545,236.605,236.515,236.565,761600000.0
2007-10-18 14:51:00,236.565,236.745,236.565,236.655,492948770.0
2007-10-18 14:52:00,236.675,236.695,236.635,236.645,453600000.0
2007-10-18 14:53:00,236.645,236.675,236.63,236.675,850400000.0
2007-10-18 14:54:00,236.675,236.695,236.635,236.655,363200000.0
2007-10-18 14:55:00,236.655,236.705,236.625,236.675,630199999.0
2007-10-18 14:56:00,236.685,236.725,236.595,236.655,497500001.0
2007-10-18 14:57:00,236.655,236.665,236.58,236.595,428800000.0
2007-10-18 14:58:00,236.595,236.655,236.545,236.555,615100001.0
2007-10-18 14:59:00,236.555,236.615,236.535,236.595,549899999.0
2007-10-18 15:00:00,236.595,236.595,236.555,236.555,218400000.0
2007-10-18 15:01:00,236.545,236.615,236.545,236.605,306400000.0
2007-10-18 15:02:00,236.595,236.605,236.475,236.475,576100000.0
2007-10-18 15:03:00,236.48,236.555,236.475,236.555,424400000.0
2007-10-18 15:04:00,236.555,236.615,236.535,236.615,392000000.0
2007-10-18 15:05:00,236.615,236.735,236.615,236.655,587100000.0
2007-10-18 15:06:00,236.655,236.735,236.655,236.725,591200000.0
2007-10-18 15:07:00,236.725,236.795,236.68,236.775,640800000.0
2007-10-18 15:08:00,236.775,236.835,236.695,236.705,488400000.0
2007-10-18 15:09:00,236.705,236.775,236.645,236.655,426800000.0
2007-10-18 15:10:00,236.655,236.775,236.645,236.765,365600000.0
2007-10-18 15:11:00,236.765,236.835,236.765,236.835,492900000.0
2007-10-18 15:12:00,236.835,236.845,236.785,236.795,364000000.0
2007-10-18 15:13:00,236.785,236.795,236.69,236.695,682199999.0
2007-10-18 15:14:00,236.695,236.695,236.635,236.645,410000000.0
2007-10-18 15:15:00,236.645,236.665,236.585,236.645,412400000.0
2007-10-18 15:16:00,236.645,236.685,236.615,236.615,383400000.0
2007-10-18 15:17:00,236.615,236.695,236.61,236.685,291100000.0
2007-10-18 15:18:00,236.695,236.815,236.685,236.815,349100000.0
2007-10-18 15:19:00,236.815,236.835,236.765,236.765,254400000.0
2007-10-18 15:20:00,236.765,236.775,236.685,236.775,309600000.0
2007-10-18 15:21:00,236.775,236.795,236.685,236.715,364000000.0
2007-10-18 15:22:00,236.705,236.735,236.685,236.735,508200000.0
2007-10-18 15:23:00,236.735,236.745,236.685,236.725,584200000.0
2007-10-18 15:24:00,236.725,236.735,236.655,236.665,390700000.0
2007-10-18 15:25:00,236.655,236.785,236.63,236.715,488800000.0
2007-10-18 15:26:00,236.715,236.715,236.67,236.685,477200000.0
2007-10-18 15:27:00,236.685,236.695,236.605,236.615,483400000.0
2007-10-18 15:28:00,236.635,236.655,236.605,236.645,316400000.0
2007-10-18 15:29:00,236.645,236.705,236.645,236.695,329200000.0
2007-10-18 15:30:00,236.695,236.705,236.615,236.635,375500000.0
2007-10-18 15:31:00,236.635,236.715,236.615,236.715,310400000.0
2007-10-18 15:32:00,236.725,236.745,236.595,236.595,344000000.0
2007-10-18 15:33:00,236.595,236.715,236.595,236.685,289600000.0
2007-10-18 15:34:00,236.685,236.795,236.685,236.795,349200000.0
2007-10-18 15:35:00,236.785,236.815,236.755,236.775,247200000.0
2007-10-18 15:36:00,236.775,236.845,236.775,236.815,397300000.0
2007-10-18 15:37:00,236.815,236.825,236.755,236.795,669899999.0
2007-10-18 15:38:00,236.795,236.835,236.795,236.815,361600000.0
2007-10-18 15:39:00,236.815,236.835,236.725,236.725,270800000.0
2007-10-18 15:40:00,236.725,236.805,236.695,236.795,593200000.0
2007-10-18 15:41:00,236.805,236.905,236.795,236.895,543600000.0
2007-10-18 15:42:00,236.895,237.005,236.895,236.975,588299999.0
2007-10-18 15:43:00,236.975,236.975,236.875,236.915,492400000.0
2007-10-18 15:44:00,236.915,237.035,236.885,236.985,460700000.0
2007-10-18 15:45:00,236.985,236.995,236.915,236.975,739599999.0
2007-10-18 15:46:00,236.975,236.985,236.865,236.865,395300000.0
2007-10-18 15:47:00,236.865,236.925,236.835,236.905,391600000.0
2007-10-18 15:48:00,236.905,236.985,236.885,236.955,489100000.0
2007-10-18 15:49:00,236.955,236.975,236.815,236.87,267200000.0
2007-10-18 15:50:00,236.875,236.885,236.745,236.785,440200000.0
2007-10-18 15:51:00,236.795,236.835,236.75,236.785,318500000.0
2007-10-18 15:52:00,236.785,236.82,236.745,236.755,254400000.0
2007-10-18 15:53:00,236.755,236.765,236.725,236.755,334900000.0
2007-10-18 15:54:00,236.755,236.765,236.67,236.715,236800000.0
2007-10-18 15:55:00,236.715,236.755,236.705,236.745,371200000.0
2007-10-18 15:56:00,236.745,236.785,236.73,236.775,366000000.0
2007-10-18 15:57:00,236.785,236.805,236.745,236.785,414699999.0
2007-10-18 15:58:00,236.785,236.795,236.665,236.71,361200000.0
2007-10-18 15:59:00,236.71,236.715,236.595,236.605,216000000.0
2007-10-18 16:00:00,236.605,236.765,236.605,236.75,429300000.0
2007-10-18 16:01:00,236.75,236.755,236.635,236.645,484300000.0
2007-10-18 16:02:00,236.645,236.645,236.535,236.545,536300000.0
2007-10-18 16:03:00,236.545,236.605,236.515,236.535,532500000.0
2007-10-18 16:04:00,236.53,236.555,236.415,236.425,310900000.0
2007-10-18 16:05:00,236.425,236.445,236.39,236.445,358400000.0
2007-10-18 16:06:00,236.435,236.535,236.435,236.525,310800000.0
2007-10-18 16:07:00,236.525,236.545,236.5,236.505,410800000.0
2007-10-18 16:08:00,236.505,236.645,236.505,236.625,451900000.0
2007-10-18 16:09:00,236.625,236.655,236.555,236.635,323200000.0
2007-10-18 16:10:00,236.635,236.665,236.605,236.665,330400000.0
2007-10-18 16:11:00,236.665,236.68,236.625,236.625,562000000.0
2007-10-18 16:12:00,236.625,236.705,236.625,236.665,359600000.0
2007-10-18 16:13:00,236.665,236.775,236.655,236.725,567500000.0
2007-10-18 16:14:00,236.725,236.73,236.665,236.72,339600000.0
2007-10-18 16:15:00,236.72,236.755,236.675,236.755,358000000.0
2007-10-18 16:16:00,236.75,236.805,236.75,236.755,304800000.0
2007-10-18 16:17:00,236.755,236.925,236.75,236.87,404000000.0
2007-10-18 16:18:00,236.87,236.885,236.815,236.875,377600000.0
2007-10-18 16:19:00,236.855,236.915,236.835,236.91,155100000.0
2007-10-18 16:20:00,236.91,236.995,236.895,236.905,473200000.0
2007-10-18 16:21:00,236.895,236.915,236.855,236.895,337000000.0
2007-10-18 16:22:00,236.9,236.945,236.875,236.895,610200000.0
2007-10-18 16:23:00,236.89,236.935,236.8,236.8,525700000.0
2007-10-18 16:24:00,236.795,236.795,236.63,236.675,586800000.0
2007-10-18 16:25:00,236.665,236.68,236.625,236.635,526100000.0
2007-10-18 16:26:00,236.635,236.66,236.56,236.66,477800000.0
2007-10-18 16:27:00,236.665,236.875,236.65,236.755,422800000.0
2007-10-18 16:28:00,236.755,236.835,236.755,236.795,397200000.0
2007-10-18 16:29:00,236.795,236.885,236.705,236.865,662100000.0
2007-10-18 16:30:00,236.865,236.885,236.775,236.885,642200000.0
2007-10-18 16:31:00,236.865,236.915,236.805,236.805,950500000.0
2007-10-18 16:32:00,236.825,236.875,236.8,236.815,515900000.0
2007-10-18 16:33:00,236.815,236.885,236.815,236.845,580800000.0
2007-10-18 16:34:00,236.855,236.855,236.75,236.785,296400000.0
2007-10-18 16:35:00,236.785,236.895,236.765,236.855,443200000.0
2007-10-18 16:36:00,236.855,236.865,236.69,236.69,343400000.0
2007-10-18 16:37:00,236.69,236.775,236.69,236.765,387200000.0
2007-10-18 16:38:00,236.765,236.775,236.675,236.725,625700000.0
2007-10-18 16:39:00,236.725,236.725,236.695,236.705,463300000.0
2007-10-18 16:40:00,236.705,236.815,236.695,236.795,302200000.0
2007-10-18 16:41:00,236.795,236.795,236.685,236.695,462000000.0
2007-10-18 16:42:00,236.685,236.775,236.675,236.705,287200000.0
2007-10-18 16:43:00,236.705,236.715,236.645,236.695,452299998.0
2007-10-18 16:44:00,236.695,236.765,236.685,236.755,304100000.0
2007-10-18 16:45:00,236.755,236.755,236.715,236.745,223600000.0
2007-10-18 16:46:00,236.745,236.745,236.665,236.665,280400000.0
2007-10-18 16:47:00,236.665,236.685,236.625,236.635,364000000.0
2007-10-18 16:48:00,236.635,236.695,236.635,236.695,288000000.0
2007-10-18 16:49:00,236.695,236.705,236.655,236.665,366500000.0
2007-10-18 16:50:00,236.655,236.685,236.595,236.615,406700000.0
2007-10-18 16:51:00,236.615,236.615,236.555,236.57,465800000.0
2007-10-18 16:52:00,236.575,236.635,236.57,236.585,440500000.0
2007-10-18 16:53:00,236.585,236.645,236.58,236.645,237700000.0
2007-10-18 16:54:00,236.635,236.675,236.625,236.675,245200000.0
2007-10-18 16:55:00,236.675,236.705,236.625,236.675,531699998.0
2007-10-18 16:56:00,236.675,236.745,236.655,236.695,322400000.0
2007-10-18 16:57:00,236.695,236.715,236.675,236.685,418800000.0
2007-10-18 16:58:00,236.685,236.705,236.63,236.635,696000000.0
2007-10-18 16:59:00,236.625,236.695,236.605,236.655,386800000.0
2007-10-18 17:00:00,236.665,236.695,236.64,236.645,595400000.0
2007-10-18 17:01:00,236.64,236.645,236.575,236.615,602900000.0
2007-10-18 17:02:00,236.615,236.735,236.595,236.695,774400000.0
2007-10-18 17:03:00,236.695,236.735,236.695,236.725,344800000.0
2007-10-18 17:04:00,236.725,236.765,236.655,236.675,348000000.0
2007-10-18 17:05:00,236.675,236.685,236.655,236.675,190400000.0
2007-10-18 17:06:00,236.675,236.745,236.675,236.705,432500000.0
2007-10-18 17:07:00,236.705,236.705,236.665,236.68,235200000.0
2007-10-18 17:08:00,236.68,236.755,236.675,236.695,714000001.0
2007-10-18 17:09:00,236.695,236.735,236.665,236.675,444000000.0
2007-10-18 17:10:00,236.675,236.705,236.625,236.655,622400000.0
2007-10-18 17:11:00,236.645,236.675,236.625,236.655,334400000.0
2007-10-18 17:12:00,236.655,236.655,236.545,236.555,472100000.0
2007-10-18 17:13:00,236.555,236.585,236.545,236.545,371000000.0
2007-10-18 17:14:00,236.545,236.565,236.475,236.515,497200000.0
2007-10-18 17:15:00,236.525,236.525,236.455,236.46,512200000.0
2007-10-18 17:16:00,236.455,236.545,236.435,236.515,585500000.0
2007-10-18 17:17:00,236.515,236.535,236.485,236.525,436800000.0
2007-10-18 17:18:00,236.525,236.575,236.515,236.54,395300000.0
2007-10-18 17:19:00,236.54,236.565,236.485,236.485,516200000.0
2007-10-18 17:20:00,236.485,236.495,236.41,236.435,529900000.0
2007-10-18 17:21:00,236.435,236.445,236.415,236.445,873200003.0
2007-10-18 17:22:00,236.445,236.52,236.435,236.505,608100000.0
2007-10-18 17:23:00,236.505,236.515,236.465,236.47,607300000.0
2007-10-18 17:24:00,236.47,236.475,236.37,236.395,858799998.0
2007-10-18 17:25:00,236.395,236.415,236.345,236.365,437200000.0
2007-10-18 17:26:00,236.365,236.415,236.365,236.385,435600000.0
2007-10-18 17:27:00,236.385,236.495,236.37,236.495,362900000.0
2007-10-18 17:28:00,236.495,236.495,236.455,236.455,532000000.0
2007-10-18 17:29:00,236.455,236.495,236.435,236.465,619400000.0
2007-10-18 17:30:00,236.465,236.525,236.455,236.515,398600000.0
2007-10-18 17:31:00,236.515,236.53,236.475,236.525,609200000.0
2007-10-18 17:32:00,236.525,236.56,236.525,236.53,327200000.0
2007-10-18 17:33:00,236.53,236.54,236.495,236.495,139600000.0
2007-10-18 17:34:00,236.495,236.52,236.415,236.52,592700000.0
2007-10-18 17:35:00,236.52,236.535,236.435,236.44,496800000.0
2007-10-18 17:36:00,236.44,236.515,236.435,236.505,528700000.0
2007-10-18 17:37:00,236.505,236.605,236.505,236.595,664200000.0
2007-10-18 17:38:00,236.595,236.625,236.575,236.585,584800000.0
2007-10-18 17:39:00,236.585,236.695,236.585,236.695,363600000.0
2007-10-18 17:40:00,236.685,236.725,236.575,236.605,992900006.0
2007-10-18 17:41:00,236.605,236.625,236.525,236.575,899799999.0
2007-10-18 17:42:00,236.575,236.585,236.525,236.545,599400000.0
2007-10-18 17:43:00,236.545,236.575,236.53,236.535,704900000.0
2007-10-18 17:44:00,236.535,236.535,236.48,236.49,505000000.0
2007-10-18 17:45:00,236.49,236.505,236.465,236.485,585600009.0
2007-10-18 17:46:00,236.485,236.535,236.465,236.525,643999995.0
2007-10-18 17:47:00,236.535,236.585,236.505,236.585,887700008.0
2007-10-18 17:48:00,236.585,236.585,236.55,236.57,270800000.0
2007-10-18 17:49:00,236.565,236.565,236.485,236.515,553600000.0
2007-10-18 17:50:00,236.515,236.535,236.475,236.485,480400000.0
2007-10-18 17:51:00,236.485,236.505,236.455,236.495,401600000.0
2007-10-18 17:52:00,236.495,236.505,236.485,236.485,230100000.0
2007-10-18 17:53:00,236.485,236.485,236.435,236.435,506000000.0
2007-10-18 17:54:00,236.435,236.535,236.425,236.505,483600000.0
2007-10-18 17:55:00,236.505,236.515,236.485,236.485,438100000.0
2007-10-18 17:56:00,236.485,236.54,236.485,236.535,662400000.0
2007-10-18 17:57:00,236.525,236.525,236.455,236.495,1035599997.0
2007-10-18 17:58:00,236.505,236.575,236.475,236.555,565099999.0
2007-10-18 17:59:00,236.565,236.625,236.545,236.545,588600000.0
2007-10-18 18:00:00,236.535,236.535,236.405,236.445,507200000.0
2007-10-18 18:01:00,236.445,236.52,236.445,236.505,550400000.0
2007-10-18 18:02:00,236.505,236.525,236.425,236.5,608800000.0
2007-10-18 18:03:00,236.5,236.555,236.455,236.475,802799998.0
2007-10-18 18:04:00,236.475,236.49,236.445,236.49,646300000.0
2007-10-18 18:05:00,236.49,236.515,236.4,236.425,472800000.0
2007-10-18 18:06:00,236.425,236.445,236.405,236.41,334800000.0
2007-10-18 18:07:00,236.41,236.445,236.41,236.445,437800000.0
2007-10-18 18:08:00,236.445,236.445,236.365,236.375,524300000.0
2007-10-18 18:09:00,236.365,236.405,236.345,236.375,680799999.0
2007-10-18 18:10:00,236.375,236.375,236.305,236.315,253900000.0
2007-10-18 18:11:00,236.335,236.345,236.305,236.335,529500000.0
2007-10-18 18:12:00,236.335,236.335,236.275,236.275,563000001.0
2007-10-18 18:13:00,236.275,236.34,236.275,236.34,282200000.0
2007-10-18 18:14:00,236.34,236.42,236.285,236.305,624400000.0
2007-10-18 18:15:00,236.305,236.365,236.305,236.315,497400000.0
2007-10-18 18:16:00,236.315,236.335,236.295,236.315,597200000.0
2007-10-18 18:17:00,236.315,236.335,236.285,236.315,565099998.0
2007-10-18 18:18:00,236.325,236.385,236.315,236.365,455900000.0
2007-10-18 18:19:00,236.35,236.365,236.29,236.305,903599998.0
2007-10-18 18:20:00,236.295,236.405,236.295,236.375,446700000.0
2007-10-18 18:21:00,236.375,236.445,236.375,236.445,531800001.0
2007-10-18 18:22:00,236.445,236.505,236.395,236.485,626700000.0
2007-10-18 18:23:00,236.495,236.495,236.435,236.455,712799992.0
2007-10-18 18:24:00,236.455,236.455,236.435,236.445,262800000.0
2007-10-18 18:25:00,236.445,236.465,236.435,236.455,429900000.0
2007-10-18 18:26:00,236.465,236.485,236.455,236.475,792200000.0
2007-10-18 18:27:00,236.475,236.495,236.445,236.465,505100002.0
2007-10-18 18:28:00,236.465,236.515,236.455,236.485,793400003.0
2007-10-18 18:29:00,236.485,236.515,236.485,236.485,469600000.0
2007-10-18 18:30:00,236.485,236.505,236.465,236.495,306600000.0
2007-10-18 18:31:00,236.495,236.525,236.475,236.485,660800002.0
2007-10-18 18:32:00,236.475,236.505,236.475,236.485,255800001.0
2007-10-18 18:33:00,236.485,236.525,236.475,236.48,391400000.0
2007-10-18 18:34:00,236.48,236.515,236.475,236.485,680000002.0
2007-10-18 18:35:00,236.495,236.535,236.475,236.535,451000000.0
2007-10-18 18:36:00,236.525,236.525,236.465,236.495,314800000.0
2007-10-18 18:37:00,236.495,236.535,236.495,236.525,93200000.0
2007-10-18 18:38:00,236.525,236.545,236.525,236.535,166000000.0
2007-10-18 18:39:00,236.535,236.565,236.535,236.555,321600000.0
2007-10-18 18:40:00,236.555,236.555,236.535,236.555,249200000.0
2007-10-18 18:41:00,236.545,236.555,236.535,236.545,308000000.0
2007-10-18 18:42:00,236.545,236.585,236.535,236.575,163000000.0
2007-10-18 18:43:00,236.575,236.605,236.555,236.605,444000005.0
2007-10-18 18:44:00,236.605,236.635,236.575,236.615,390400000.0
2007-10-18 18:45:00,236.615,236.625,236.575,236.585,204799999.0
2007-10-18 18:46:00,236.585,236.605,236.575,236.585,254000000.0
2007-10-18 18:47:00,236.585,236.585,236.565,236.585,176800000.0
2007-10-18 18:48:00,236.585,236.595,236.515,236.535,411900000.0
2007-10-18 18:49:00,236.545,236.555,236.535,236.555,242500000.0
2007-10-18 18:50:00,236.555,236.595,236.53,236.585,782299999.0
2007-10-18 18:51:00,236.585,236.605,236.545,236.565,611200000.0
2007-10-18 18:52:00,236.565,236.565,236.535,236.555,290400000.0
2007-10-18 18:53:00,236.555,236.575,236.525,236.525,182900000.0
2007-10-18 18:54:00,236.525,236.525,236.515,236.525,316800000.0
2007-10-18 18:55:00,236.525,236.525,236.485,236.505,214000000.0
2007-10-18 18:56:00,236.505,236.505,236.455,236.455,360000000.0
2007-10-18 18:57:00,236.455,236.545,236.435,236.535,518400002.0
2007-10-18 18:58:00,236.535,236.545,236.515,236.515,166000000.0
2007-10-18 18:59:00,236.515,236.545,236.495,236.535,219200000.0
2007-10-18 19:00:00,236.525,236.555,236.515,236.555,506800000.0
2007-10-18 19:01:00,236.555,236.555,236.505,236.515,261600000.0
2007-10-18 19:02:00,236.515,236.555,236.515,236.555,254800000.0
2007-10-18 19:03:00,236.555,236.565,236.545,236.545,426600000.0
2007-10-18 19:04:00,236.555,236.555,236.535,236.545,469200000.0
2007-10-18 19:05:00,236.545,236.545,236.52,236.535,430400001.0
2007-10-18 19:06:00,236.535,236.545,236.53,236.535,117200000.0
2007-10-18 19:07:00,236.535,236.555,236.535,236.535,104800000.0
2007-10-18 19:08:00,236.535,236.555,236.525,236.525,173200000.0
2007-10-18 19:09:00,236.535,236.535,236.525,236.535,93900000.0
2007-10-18 19:10:00,236.525,236.535,236.515,236.515,289300002.0
2007-10-18 19:11:00,236.515,236.515,236.465,236.465,309200000.0
2007-10-18 19:12:00,236.465,236.495,236.405,236.415,460400000.0
2007-10-18 19:13:00,236.415,236.445,236.405,236.435,848800000.0
2007-10-18 19:14:00,236.435,236.455,236.415,236.455,345100000.0
2007-10-18 19:15:00,236.445,236.475,236.415,236.415,289500000.0
2007-10-18 19:16:00,236.415,236.445,236.355,236.425,581200000.0
2007-10-18 19:17:00,236.435,236.445,236.405,236.435,363800000.0
2007-10-18 19:18:00,236.435,236.505,236.435,236.485,326000000.0
2007-10-18 19:19:00,236.495,236.545,236.485,236.525,299600000.0
2007-10-18 19:20:00,236.525,236.525,236.515,236.525,71200000.0
2007-10-18 19:21:00,236.525,236.56,236.515,236.545,300000000.0
2007-10-18 19:22:00,236.545,236.565,236.54,236.555,333600000.0
2007-10-18 19:23:00,236.555,236.555,236.505,236.505,391200000.0
2007-10-18 19:24:00,236.505,236.54,236.495,236.51,304100000.0
2007-10-18 19:25:00,236.51,236.52,236.435,236.435,254800000.0
2007-10-18 19:26:00,236.425,236.455,236.425,236.455,226500000.0
2007-10-18 19:27:00,236.455,236.455,236.43,236.43,133800000.0
2007-10-18 19:28:00,236.43,236.475,236.43,236.455,421799999.0
2007-10-18 19:29:00,236.465,236.495,236.455,236.485,398899997.0
2007-10-18 19:30:00,236.485,236.485,236.395,236.425,347800000.0
2007-10-18 19:31:00,236.425,236.495,236.425,236.495,195100000.0
2007-10-18 19:32:00,236.495,236.495,236.46,236.465,276799999.0
2007-10-18 19:33:00,236.465,236.515,236.465,236.515,279999995.0
2007-10-18 19:34:00,236.515,236.62,236.495,236.545,537600000.0
2007-10-18 19:35:00,236.545,236.575,236.525,236.565,543700000.0
2007-10-18 19:36:00,236.565,236.585,236.555,236.565,629500000.0
2007-10-18 19:37:00,236.575,236.585,236.515,236.545,1136899992.0
2007-10-18 19:38:00,236.545,236.595,236.545,236.595,314000000.0
2007-10-18 19:39:00,236.595,236.64,236.585,236.615,306400000.0
2007-10-18 19:40:00,236.615,236.715,236.615,236.665,419100000.0
2007-10-18 19:41:00,236.655,236.665,236.595,236.595,219200000.0
2007-10-18 19:42:00,236.595,236.625,236.585,236.595,178500000.0
2007-10-18 19:43:00,236.575,236.595,236.555,236.555,143600000.0
2007-10-18 19:44:00,236.555,236.555,236.545,236.545,181800000.0
2007-10-18 19:45:00,236.545,236.545,236.505,236.505,280100000.0
2007-10-18 19:46:00,236.505,236.545,236.505,236.525,607899997.0
2007-10-18 19:47:00,236.525,236.545,236.515,236.535,207200000.0
2007-10-18 19:48:00,236.535,236.555,236.525,236.545,374000000.0
2007-10-18 19:49:00,236.545,236.545,236.545,236.545,154000000.0
2007-10-18 19:50:00,236.545,236.625,236.535,236.625,347499997.0
2007-10-18 19:51:00,236.625,236.735,236.595,236.685,610600001.0
2007-10-18 19:52:00,236.685,236.725,236.625,236.705,459700000.0
2007-10-18 19:53:00,236.695,236.725,236.695,236.725,218800000.0
2007-10-18 19:54:00,236.715,236.765,236.715,236.755,446600000.0
2007-10-18 19:55:00,236.755,236.795,236.745,236.775,446000000.0
2007-10-18 19:56:00,236.785,236.825,236.765,236.805,332700000.0
2007-10-18 19:57:00,236.805,236.815,236.765,236.805,701299996.0
2007-10-18 19:58:00,236.805,236.825,236.795,236.825,407600000.0
2007-10-18 19:59:00,236.825,236.835,236.805,236.835,311000000.0
2007-10-18 20:00:00,236.835,236.875,236.815,236.825,446400000.0
2007-10-18 20:01:00,236.825,236.875,236.825,236.865,566200000.0
2007-10-18 20:02:00,236.865,236.875,236.86,236.865,88300000.0
2007-10-18 20:03:00,236.865,237.055,236.865,237.01,410600000.0
2007-10-18 20:04:00,237.01,237.055,236.985,237.055,340400000.0
2007-10-18 20:05:00,237.045,237.115,237.035,237.095,518800000.0
2007-10-18 20:06:00,237.095,237.155,237.085,237.155,378600000.0
2007-10-18 20:07:00,237.155,237.175,237.095,237.115,459800000.0
2007-10-18 20:08:00,237.115,237.115,237.005,237.055,532299999.0
2007-10-18 20:09:00,237.055,237.085,237.045,237.085,356400000.0
2007-10-18 20:10:00,237.085,237.095,237.035,237.075,787200000.0
2007-10-18 20:11:00,237.075,237.1,237.035,237.045,624800002.0
2007-10-18 20:12:00,237.045,237.115,237.045,237.06,695300001.0
2007-10-18 20:13:00,237.06,237.06,237.005,237.005,535800000.0
2007-10-18 20:14:00,237.005,237.025,237.005,237.025,211400000.0
2007-10-18 20:15:00,237.025,237.025,236.985,236.995,329400000.0
2007-10-18 20:16:00,236.985,237.025,236.965,236.97,547300005.0
2007-10-18 20:17:00,236.97,236.975,236.925,236.945,474599999.0
2007-10-18 20:18:00,236.935,237.005,236.935,236.975,655599999.0
2007-10-18 20:19:00,236.975,236.975,236.895,236.895,651300000.0
2007-10-18 20:20:00,236.895,236.935,236.885,236.885,393000000.0
2007-10-18 20:21:00,236.885,236.965,236.885,236.965,380000000.0
2007-10-18 20:22:00,236.965,236.965,236.91,236.945,484599998.0
2007-10-18 20:23:00,236.935,236.975,236.935,236.975,896300000.0
2007-10-18 20:24:00,236.975,237.015,236.965,236.985,436000000.0
2007-10-18 20:25:00,236.985,236.995,236.965,236.995,104000000.0
2007-10-18 20:26:00,236.995,236.995,236.895,236.895,1015400002.0
2007-10-18 20:27:00,236.895,236.895,236.815,236.885,954000000.0
2007-10-18 20:28:00,236.885,236.905,236.865,236.865,257600000.0
2007-10-18 20:29:00,236.865,236.895,236.815,236.825,618399999.0
2007-10-18 20:30:00,236.825,236.825,236.765,236.795,573900004.0
2007-10-18 20:31:00,236.805,236.805,236.735,236.755,424999998.0
2007-10-18 20:32:00,236.755,236.825,236.745,236.815,322000000.0
2007-10-18 20:33:00,236.815,236.815,236.805,236.805,129600000.0
2007-10-18 20:34:00,236.805,236.805,236.745,236.745,342000000.0
2007-10-18 20:35:00,236.745,236.765,236.715,236.765,297200000.0
2007-10-18 20:36:00,236.765,236.805,236.755,236.805,280000000.0
2007-10-18 20:37:00,236.805,236.805,236.785,236.785,172600000.0
2007-10-18 20:38:00,236.785,236.805,236.765,236.805,414599999.0
2007-10-18 20:39:00,236.805,236.805,236.795,236.795,237600000.0
2007-10-18 20:40:00,236.805,236.885,236.79,236.885,508900001.0
2007-10-18 20:41:00,236.875,236.895,236.875,236.895,251200000.0
2007-10-18 20:42:00,236.895,236.905,236.865,236.875,737799996.0
2007-10-18 20:43:00,236.875,236.885,236.84,236.865,435299998.0
2007-10-18 20:44:00,236.875,236.875,236.845,236.855,688600008.0
2007-10-18 20:45:00,236.855,236.855,236.755,236.765,441399999.0
2007-10-18 20:46:00,236.765,236.765,236.575,236.595,878000000.0
2007-10-18 20:47:00,236.595,236.595,236.485,236.565,855600000.0
2007-10-18 20:48:00,236.56,236.605,236.56,236.565,453700000.0
2007-10-18 20:49:00,236.565,236.565,236.525,236.535,437200000.0
2007-10-18 20:50:00,236.535,236.545,236.515,236.545,439200000.0
2007-10-18 20:51:00,236.545,236.625,236.54,236.625,394400000.0
2007-10-18 20:52:00,236.625,236.625,236.605,236.625,322500000.0
2007-10-18 20:53:00,236.615,236.665,236.595,236.665,190400000.0
2007-10-18 20:54:00,236.665,236.665,236.585,236.585,408099999.0
2007-10-18 20:55:00,236.585,236.605,236.545,236.585,487500000.0
2007-10-18 20:56:00,236.585,236.625,236.585,236.62,378800000.0
2007-10-18 20:57:00,236.625,236.625,236.585,236.585,130400000.0
2007-10-18 20:58:00,236.585,236.585,236.505,236.505,254000000.0
2007-10-18 20:59:00,236.51,236.545,236.455,236.455,479600000.0
2007-10-18 21:00:00,236.465,236.475,236.415,236.465,322200000.0
2007-10-18 21:01:00,236.465,236.485,236.46,236.485,155200000.0
2007-10-18 21:02:00,236.485,236.495,236.395,236.455,351200000.0
2007-10-18 21:03:00,236.455,236.505,236.445,236.485,466700000.0
2007-10-18 21:04:00,236.485,236.585,236.485,236.575,292100001.0
2007-10-18 21:05:00,236.575,236.635,236.575,236.635,556500000.0
2007-10-18 21:06:00,236.625,236.645,236.595,236.605,549900002.0
2007-10-18 21:07:00,236.605,236.625,236.575,236.575,302200000.0
2007-10-18 21:08:00,236.575,236.625,236.575,236.585,342300000.0
2007-10-18 21:09:00,236.575,236.585,236.535,236.535,414700000.0
2007-10-18 21:10:00,236.545,236.545,236.505,236.515,422400000.0
2007-10-18 21:11:00,236.515,236.645,236.515,236.645,524500000.0
2007-10-18 21:12:00,236.645,236.68,236.635,236.665,314800000.0
2007-10-18 21:13:00,236.665,236.665,236.525,236.535,495100000.0
2007-10-18 21:14:00,236.535,236.575,236.525,236.575,248500000.0
2007-10-18 21:15:00,236.575,236.605,236.565,236.605,293400000.0
2007-10-18 21:16:00,236.59,236.615,236.57,236.615,458800000.0
2007-10-18 21:17:00,236.615,236.625,236.59,236.615,380800000.0
2007-10-18 21:18:00,236.615,236.64,236.61,236.61,192800000.0
2007-10-18 21:19:00,236.605,236.605,236.51,236.545,615100000.0
2007-10-18 21:20:00,236.545,236.565,236.515,236.565,216000000.0
2007-10-18 21:21:00,236.55,236.625,236.515,236.625,617800001.0
2007-10-18 21:22:00,236.625,236.66,236.605,236.605,294800000.0
2007-10-18 21:23:00,236.605,236.61,236.54,236.545,678800000.0
2007-10-18 21:24:00,236.545,236.555,236.515,236.515,386000000.0
2007-10-18 21:25:00,236.515,236.515,236.485,236.505,349600000.0
2007-10-18 21:26:00,236.505,236.525,236.495,236.515,236400000.0
2007-10-18 21:27:00,236.515,236.55,236.505,236.52,304000000.0
2007-10-18 21:28:00,236.52,236.565,236.485,236.515,367500000.0
2007-10-18 21:29:00,236.515,236.555,236.515,236.555,188000000.0
2007-10-18 21:30:00,236.555,236.555,236.485,236.515,307700000.0
2007-10-18 21:31:00,236.525,236.585,236.48,236.585,526900000.0
2007-10-18 21:32:00,236.585,236.585,236.515,236.515,359000000.0
2007-10-18 21:33:00,236.515,236.535,236.505,236.505,223700000.0
2007-10-18 21:34:00,236.505,236.505,236.465,236.485,165200000.0
2007-10-18 21:35:00,236.485,236.505,236.435,236.445,385800000.0
2007-10-18 21:36:00,236.445,236.505,236.43,236.505,305700000.0
2007-10-18 21:37:00,236.505,236.555,236.485,236.505,412000000.0
2007-10-18 21:38:00,236.505,236.535,236.475,236.485,544700000.0
2007-10-18 21:39:00,236.485,236.545,236.485,236.485,449900000.0
2007-10-18 21:40:00,236.485,236.555,236.465,236.495,365700000.0
2007-10-18 21:41:00,236.495,236.515,236.475,236.485,329300000.0
2007-10-18 21:42:00,236.485,236.495,236.47,236.47,92800000.0
2007-10-18 21:43:00,236.475,236.48,236.475,236.475,36800000.0
2007-10-18 21:44:00,236.475,236.475,236.415,236.425,257300000.0
2007-10-18 21:45:00,236.415,236.455,236.415,236.435,398400002.0
2007-10-18 21:46:00,236.435,236.465,236.425,236.465,165800000.0
2007-10-18 21:47:00,236.465,236.465,236.435,236.455,325400000.0
2007-10-18 21:48:00,236.455,236.475,236.45,236.475,218000000.0
2007-10-18 21:49:00,236.475,236.475,236.455,236.47,124900000.0
2007-10-18 21:50:00,236.475,236.495,236.465,236.495,300400000.0
2007-10-18 21:51:00,236.495,236.495,236.445,236.445,264800000.0
2007-10-18 21:52:00,236.445,236.445,236.425,236.425,332200000.0
2007-10-18 21:53:00,236.435,236.465,236.415,236.465,550900002.0
2007-10-18 21:54:00,236.455,236.495,236.455,236.485,271800000.0
2007-10-18 21:55:00,236.485,236.485,236.455,236.485,157600000.0
2007-10-18 21:56:00,236.485,236.485,236.455,236.475,346400000.0
2007-10-18 21:57:00,236.475,236.535,236.475,236.525,390800000.0
2007-10-18 21:58:00,236.525,236.535,236.485,236.485,304700000.0
2007-10-18 21:59:00,236.485,236.525,236.445,236.465,279200000.0
2007-10-18 22:00:00,236.465,236.515,236.445,236.495,297700000.0
2007-10-18 22:01:00,236.495,236.525,236.43,236.435,353600000.0
2007-10-18 22:02:00,236.445,236.545,236.415,236.525,649300000.0
2007-10-18 22:03:00,236.525,236.525,236.435,236.515,583100000.0
2007-10-18 22:04:00,236.515,236.535,236.465,236.465,426200000.0
2007-10-18 22:05:00,236.465,236.465,236.325,236.355,501400000.0
2007-10-18 22:06:00,236.355,236.375,236.26,236.275,635100009.0
2007-10-18 22:07:00,236.285,236.295,236.26,236.265,297300000.0
2007-10-18 22:08:00,236.265,236.265,236.2,236.235,448700000.0
2007-10-18 22:09:00,236.235,236.235,236.205,236.205,305600000.0
2007-10-18 22:10:00,236.205,236.205,236.185,236.205,116000000.0
2007-10-18 22:11:00,236.205,236.215,236.175,236.185,493199999.0
2007-10-18 22:12:00,236.185,236.205,236.185,236.205,72900000.0
2007-10-18 22:13:00,236.205,236.245,236.195,236.245,213100000.0
2007-10-18 22:14:00,236.245,236.275,236.235,236.245,336100000.0
2007-10-18 22:15:00,236.245,236.265,236.245,236.255,405900000.0
2007-10-18 22:16:00,236.265,236.285,236.255,236.275,400899996.0
2007-10-18 22:17:00,236.275,236.295,236.235,236.235,68000000.0
2007-10-18 22:18:00,236.245,236.255,236.235,236.255,45500000.0
2007-10-18 22:19:00,236.265,236.265,236.215,236.225,136800000.0
2007-10-18 22:20:00,236.225,236.235,236.205,236.215,270400000.0
2007-10-18 22:21:00,236.215,236.225,236.215,236.225,127600000.0
2007-10-18 22:22:00,236.225,236.225,236.185,236.195,151600000.0
2007-10-18 22:23:00,236.185,236.225,236.185,236.225,209400000.0
2007-10-18 22:24:00,236.225,236.245,236.225,236.225,321500000.0
2007-10-18 22:25:00,236.225,236.245,236.215,236.235,369599999.0
2007-10-18 22:26:00,236.235,236.245,236.215,236.215,64500000.0
2007-10-18 22:27:00,236.225,236.305,236.225,236.275,365400000.0
2007-10-18 22:28:00,236.275,236.285,236.275,236.285,258000000.0
2007-10-18 22:29:00,236.295,236.315,236.265,236.315,233200000.0
2007-10-18 22:30:00,236.325,236.375,236.325,236.365,224800000.0
2007-10-18 22:31:00,236.365,236.365,236.325,236.335,485200000.0
2007-10-18 22:32:00,236.335,236.365,236.325,236.335,198000000.0
2007-10-18 22:33:00,236.335,236.345,236.305,236.325,385600000.0
2007-10-18 22:34:00,236.325,236.345,236.305,236.345,285200000.0
2007-10-18 22:35:00,236.345,236.355,236.345,236.345,71200000.0
2007-10-18 22:36:00,236.355,236.375,236.345,236.355,117200000.0
2007-10-18 22:37:00,236.355,236.365,236.215,236.295,470200000.0
2007-10-18 22:38:00,236.295,236.405,236.295,236.395,436300000.0
2007-10-18 22:39:00,236.395,236.415,236.385,236.385,271200000.0
2007-10-18 22:40:00,236.385,236.405,236.375,236.375,125800000.0
2007-10-18 22:41:00,236.395,236.425,236.38,236.4,344000000.0
2007-10-18 22:42:00,236.4,236.415,236.37,236.395,196000000.0
2007-10-18 22:43:00,236.395,236.4,236.39,236.39,255199998.0
2007-10-18 22:44:00,236.39,236.43,236.39,236.395,236399997.0
2007-10-18 22:45:00,236.395,236.43,236.385,236.43,108300000.0
2007-10-18 22:46:00,236.425,236.5,236.425,236.46,280200000.0
2007-10-18 22:47:00,236.46,236.495,236.455,236.48,208000000.0
2007-10-18 22:48:00,236.48,236.48,236.38,236.41,209200000.0
2007-10-18 22:49:00,236.41,236.41,236.37,236.4,81900000.0
2007-10-18 22:50:00,236.4,236.44,236.4,236.44,106500000.0
2007-10-18 22:51:00,236.44,236.44,236.38,236.41,128800000.0
2007-10-18 22:52:00,236.41,236.41,236.4,236.4,56000000.0
2007-10-18 22:53:00,236.4,236.43,236.39,236.42,89600000.0
2007-10-18 22:54:00,236.42,236.44,236.42,236.44,68100000.0
2007-10-18 22:55:00,236.44,236.45,236.43,236.43,97200000.0
2007-10-18 22:56:00,236.43,236.46,236.43,236.45,78800000.0
2007-10-18 22:57:00,236.45,236.45,236.43,236.44,104300000.0
2007-10-18 22:58:00,236.44,236.45,236.39,236.39,153400000.0
2007-10-18 22:59:00,236.39,236.4,236.34,236.36,138400000.0
2007-10-18 23:00:00,236.36,236.36,236.24,236.29,364300000.0
2007-10-18 23:01:00,236.29,236.31,236.25,236.3,292000000.0
2007-10-18 23:02:00,236.3,236.3,236.22,236.24,199000000.0
2007-10-18 23:03:00,236.24,236.29,236.21,236.21,371200000.0
2007-10-18 23:04:00,236.21,236.22,236.17,236.17,217600000.0
2007-10-18 23:05:00,236.23,236.24,236.17,236.21,514500000.0
2007-10-18 23:06:00,236.24,236.24,236.2,236.22,343200000.0
2007-10-18 23:07:00,236.22,236.22,236.19,236.19,175100000.0
2007-10-18 23:08:00,236.19,236.22,236.09,236.17,553400000.0
2007-10-18 23:09:00,236.17,236.2,236.1,236.115,446200000.0
2007-10-18 23:10:00,236.115,236.17,236.115,236.16,240500000.0
2007-10-18 23:11:00,236.16,236.16,236.115,236.15,173800000.0
2007-10-18 23:12:00,236.15,236.215,236.145,236.16,269400000.0
2007-10-18 23:13:00,236.145,236.18,236.125,236.14,453300000.0
2007-10-18 23:14:00,236.14,236.16,236.11,236.135,618000000.0
2007-10-18 23:15:00,236.14,236.17,236.11,236.15,402700000.0
2007-10-18 23:16:00,236.15,236.17,236.145,236.155,208300000.0
2007-10-18 23:17:00,236.145,236.225,236.145,236.165,597600000.0
2007-10-18 23:18:00,236.165,236.195,236.165,236.165,196800000.0
2007-10-18 23:19:00,236.155,236.185,236.15,236.175,97300000.0
2007-10-18 23:20:00,236.185,236.215,236.165,236.215,182400000.0
2007-10-18 23:21:00,236.215,236.215,236.185,236.195,134900000.0
2007-10-18 23:22:00,236.195,236.245,236.195,236.205,303800000.0
2007-10-18 23:23:00,236.185,236.235,236.185,236.205,331000000.0
2007-10-18 23:24:00,236.215,236.215,236.195,236.205,90700000.0
2007-10-18 23:25:00,236.205,236.215,236.205,236.205,51600000.0
2007-10-18 23:26:00,236.215,236.275,236.155,236.185,163400000.0
2007-10-18 23:27:00,236.185,236.185,236.115,236.125,127800000.0
2007-10-18 23:28:00,236.125,236.185,236.125,236.155,161900000.0
2007-10-18 23:29:00,236.155,236.165,236.115,236.165,238200000.0
2007-10-18 23:30:00,236.165,236.165,236.125,236.125,81600000.0
2007-10-18 23:31:00,236.125,236.135,236.105,236.125,118800000.0
2007-10-18 23:32:00,236.125,236.125,236.085,236.105,173600000.0
2007-10-18 23:33:00,236.105,236.105,236.085,236.085,198600000.0
2007-10-18 23:34:00,236.085,236.135,236.055,236.135,226000000.0
2007-10-18 23:35:00,236.135,236.135,236.095,236.095,74900000.0
2007-10-18 23:36:00,236.095,236.095,236.055,236.075,122000000.0
2007-10-18 23:37:00,236.075,236.105,236.075,236.075,114800000.0
2007-10-18 23:38:00,236.075,236.075,235.985,236.065,164000000.0
2007-10-18 23:39:00,236.065,236.065,235.985,236.015,214900000.0
2007-10-18 23:40:00,236.015,236.015,235.985,235.985,73600000.0
2007-10-18 23:41:00,235.995,236.065,235.935,236.035,283800000.0
2007-10-18 23:42:00,236.035,236.185,236.035,236.185,223200000.0
2007-10-18 23:43:00,236.185,236.435,236.185,236.335,244000000.0
2007-10-18 23:44:00,236.335,236.365,236.315,236.325,212400000.0
2007-10-18 23:45:00,236.325,236.325,236.16,236.235,164300000.0
2007-10-18 23:46:00,236.18,236.235,236.18,236.195,114100000.0
2007-10-18 23:47:00,236.205,236.225,236.155,236.165,186900000.0
2007-10-18 23:48:00,236.165,236.165,236.045,236.065,161600000.0
2007-10-18 23:49:00,236.065,236.095,236.055,236.095,54400000.0
2007-10-18 23:50:00,236.095,236.145,236.01,236.085,321600000.0
2007-10-18 23:51:00,236.085,236.155,236.015,236.035,329500000.0
2007-10-18 23:52:00,236.035,236.125,236.035,236.095,166900000.0
2007-10-18 23:53:00,236.095,236.105,236.075,236.085,63200000.0
2007-10-18 23:54:00,236.085,236.095,236.055,236.055,165600000.0
2007-10-18 23:55:00,236.055,236.075,236.045,236.055,110400000.0
2007-10-18 23:56:00,236.055,236.055,236.035,236.045,91200000.0
2007-10-18 23:57:00,236.045,236.095,236.045,236.095,115600000.0
2007-10-18 23:58:00,236.095,236.125,236.085,236.125,120800000.0
2007-10-18 23:59:00,236.125,236.145,236.095,236.095,130400000.0
2007-10-19 00:00:00,236.095,236.145,236.095,236.145,112800000.0
2007-10-19 00:01:00,236.145,236.145,236.085,236.095,120600000.0
2007-10-19 00:02:00,236.095,236.115,236.075,236.085,260100000.0
2007-10-19 00:03:00,236.085,236.125,236.065,236.065,245100000.0
2007-10-19 00:04:00,236.065,236.095,236.065,236.085,155600000.0
2007-10-19 00:05:00,236.085,236.095,236.085,236.085,282100000.0
2007-10-19 00:06:00,236.085,236.085,236.045,236.065,152800000.0
2007-10-19 00:07:00,236.065,236.075,236.065,236.075,35200000.0
2007-10-19 00:08:00,236.085,236.085,236.055,236.065,81200000.0
2007-10-19 00:09:00,236.065,236.065,236.045,236.065,78400000.0
2007-10-19 00:10:00,236.065,236.085,236.045,236.055,159800000.0
2007-10-19 00:11:00,236.055,236.075,236.045,236.065,149800000.0
2007-10-19 00:12:00,236.065,236.075,236.015,236.025,147200000.0
2007-10-19 00:13:00,236.025,236.075,236.005,236.065,256200000.0
2007-10-19 00:14:00,236.065,236.07,236.03,236.07,152700000.0
2007-10-19 00:15:00,236.07,236.095,236.045,236.075,125600000.0
2007-10-19 00:16:00,236.075,236.125,236.045,236.125,240000000.0
2007-10-19 00:17:00,236.125,236.135,236.055,236.055,217600000.0
2007-10-19 00:18:00,236.055,236.065,236.045,236.065,98400000.0
2007-10-19 00:19:00,236.065,236.065,236.035,236.045,144800000.0
2007-10-19 00:20:00,236.045,236.065,236.045,236.065,65800000.0
2007-10-19 00:21:00,236.065,236.065,236.035,236.045,85600000.0
2007-10-19 00:22:00,236.055,236.055,236.025,236.025,123100000.0
2007-10-19 00:23:00,236.025,236.045,236.025,236.035,101000000.0
2007-10-19 00:24:00,236.035,236.035,235.995,236.015,447699997.0
2007-10-19 00:25:00,236.015,236.095,235.975,236.045,309000000.0
2007-10-19 00:26:00,236.045,236.065,236.025,236.065,111200000.0
2007-10-19 00:27:00,236.065,236.065,236.035,236.055,54400000.0
2007-10-19 00:28:00,236.035,236.065,236.025,236.055,87200000.0
2007-10-19 00:29:00,236.055,236.055,236.025,236.025,69100000.0
2007-10-19 00:30:00,236.025,236.085,236.025,236.055,129500000.0
2007-10-19 00:31:00,236.055,236.075,236.025,236.065,223500000.0
2007-10-19 00:32:00,236.065,236.115,236.035,236.035,225800000.0
2007-10-19 00:33:00,236.035,236.035,236.015,236.025,83000000.0
2007-10-19 00:34:00,236.015,236.025,236.005,236.025,78100000.0
2007-10-19 00:35:00,236.035,236.045,235.975,235.975,157600000.0
2007-10-19 00:36:00,235.975,235.995,235.965,235.965,119200000.0
2007-10-19 00:37:00,235.965,236.005,235.945,236.005,187900000.0
2007-10-19 00:38:00,235.985,236.035,235.985,236.025,153000000.0
2007-10-19 00:39:00,236.025,236.045,236.02,236.035,136900000.0
2007-10-19 00:40:00,236.035,236.045,236.035,236.045,36800000.0
2007-10-19 00:41:00,236.05,236.075,236.035,236.035,158200000.0
2007-10-19 00:42:00,236.035,236.085,236.035,236.075,188000000.0
2007-10-19 00:43:00,236.075,236.085,236.025,236.055,174100000.0
2007-10-19 00:44:00,236.055,236.075,236.045,236.075,60000000.0
2007-10-19 00:45:00,236.075,236.085,236.075,236.085,23200000.0
2007-10-19 00:46:00,236.085,236.095,236.075,236.085,98400000.0
2007-10-19 00:47:00,236.085,236.145,236.075,236.12,142000000.0
2007-10-19 00:48:00,236.12,236.145,236.11,236.125,121900000.0
2007-10-19 00:49:00,236.125,236.125,236.065,236.065,167800000.0
2007-10-19 00:50:00,236.065,236.095,236.045,236.045,113300000.0
2007-10-19 00:51:00,236.045,236.055,236.0,236.0,168000000.0
2007-10-19 00:52:00,236.0,236.0,236.0,236.0,78400000.0
2007-10-19 00:53:00,236.0,236.015,236.0,236.005,154400000.0
2007-10-19 00:54:00,236.005,236.035,236.0,236.015,210000000.0
2007-10-19 00:55:00,236.015,236.045,236.0,236.045,123600000.0
2007-10-19 00:56:00,236.045,236.055,236.0,236.0,93800000.0
2007-10-19 00:57:00,236.0,236.0,235.955,236.0,134600000.0
2007-10-19 00:58:00,236.0,236.0,236.0,236.0,126400000.0
2007-10-19 00:59:00,236.0,236.0,236.0,236.0,80000000.0
2007-10-19 01:00:00,236.0,236.005,236.0,236.0,62200000.0
2007-10-19 01:01:00,235.985,236.015,235.985,236.0,80800000.0
2007-10-19 01:02:00,236.0,236.0,236.0,236.0,44000000.0
2007-10-19 01:03:00,236.0,236.025,236.0,236.025,180200000.0
2007-10-19 01:04:00,236.025,236.025,235.985,236.0,140800000.0
2007-10-19 01:05:00,236.0,236.005,235.975,236.0,159300000.0
2007-10-19 01:06:00,235.975,236.0,235.975,236.0,129600000.0
2007-10-19 01:07:00,236.0,236.0,235.955,236.0,153600000.0
2007-10-19 01:08:00,236.0,236.005,235.985,236.0,166700000.0
2007-10-19 01:09:00,236.0,236.015,236.0,236.0,170400000.0
2007-10-19 01:10:00,236.0,236.015,236.0,236.0,125600000.0
2007-10-19 01:11:00,236.0,236.015,235.985,236.005,75200000.0
2007-10-19 01:12:00,236.005,236.005,236.0,236.0,78400000.0
2007-10-19 01:13:00,236.0,236.045,236.0,236.025,172000000.0
2007-10-19 01:14:00,236.025,236.065,236.025,236.065,181000000.0
2007-10-19 01:15:00,236.065,236.065,236.045,236.055,117600000.0
2007-10-19 01:16:00,236.055,236.09,236.055,236.055,156500000.0
2007-10-19 01:17:00,236.055,236.155,236.045,236.145,203200000.0
2007-10-19 01:18:00,236.145,236.145,236.105,236.115,170400000.0
2007-10-19 01:19:00,236.115,236.125,236.095,236.105,134400000.0
2007-10-19 01:20:00,236.105,236.115,236.055,236.115,109999998.0
2007-10-19 01:21:00,236.105,236.125,236.09,236.115,91200000.0
2007-10-19 01:22:00,236.09,236.115,236.075,236.095,99100000.0
2007-10-19 01:23:00,236.095,236.095,236.06,236.065,94500000.0
2007-10-19 01:24:00,236.065,236.075,236.035,236.035,113400000.0
2007-10-19 01:25:00,236.035,236.045,235.91,235.985,282400000.0
2007-10-19 01:26:00,235.985,236.035,235.985,236.035,307300000.0
2007-10-19 01:27:00,236.035,236.055,235.955,236.015,352900000.0
2007-10-19 01:28:00,236.015,236.015,235.985,236.005,172300000.0
2007-10-19 01:29:00,235.99,236.025,235.98,236.025,94000000.0
2007-10-19 01:30:00,236.025,236.085,236.015,236.085,177700000.0
2007-10-19 01:31:00,236.095,236.13,236.07,236.105,163300000.0
2007-10-19 01:32:00,236.105,236.115,236.07,236.075,173700000.0
2007-10-19 01:33:00,236.075,236.095,236.07,236.085,177400000.0
2007-10-19 01:34:00,236.085,236.085,236.065,236.07,121300000.0
2007-10-19 01:35:00,236.07,236.215,236.07,236.185,235100000.0
2007-10-19 01:36:00,236.185,236.22,236.185,236.215,96000000.0
2007-10-19 01:37:00,236.215,236.225,236.21,236.225,87200000.0
2007-10-19 01:38:00,236.225,236.245,236.225,236.245,70400000.0
2007-10-19 01:39:00,236.25,236.325,236.245,236.305,277200000.0
2007-10-19 01:40:00,236.305,236.325,236.305,236.315,137900000.0
2007-10-19 01:41:00,236.305,236.315,236.29,236.305,176700000.0
2007-10-19 01:42:00,236.31,236.335,236.305,236.33,479500000.0
2007-10-19 01:43:00,236.33,236.33,236.25,236.305,428400000.0
2007-10-19 01:44:00,236.305,236.325,236.28,236.295,188800000.0
2007-10-19 01:45:00,236.295,236.315,236.245,236.245,211600000.0
2007-10-19 01:46:00,236.23,236.275,236.23,236.255,184900000.0
2007-10-19 01:47:00,236.255,236.275,236.185,236.205,284100000.0
2007-10-19 01:48:00,236.205,236.275,236.195,236.265,146400000.0
2007-10-19 01:49:00,236.265,236.3,236.245,236.295,237400000.0
2007-10-19 01:50:00,236.285,236.305,236.24,236.255,171200000.0
2007-10-19 01:51:00,236.255,236.255,236.225,236.235,214800000.0
2007-10-19 01:52:00,236.235,236.265,236.235,236.265,150400000.0
2007-10-19 01:53:00,236.265,236.29,236.25,236.255,119100000.0
2007-10-19 01:54:00,236.255,236.255,236.25,236.255,67200000.0
2007-10-19 01:55:00,236.255,236.275,236.255,236.26,119300000.0
2007-10-19 01:56:00,236.275,236.285,236.26,236.275,103400000.0
2007-10-19 01:57:00,236.275,236.275,236.255,236.255,62400000.0
2007-10-19 01:58:00,236.25,236.285,236.25,236.265,227999999.0
2007-10-19 01:59:00,236.265,236.325,236.255,236.275,206400000.0
2007-10-19 02:00:00,236.275,236.305,236.275,236.275,155500000.0
2007-10-19 02:01:00,236.275,236.275,236.19,236.215,277600000.0
2007-10-19 02:02:00,236.205,236.205,236.05,236.065,397700000.0
2007-10-19 02:03:00,236.065,236.095,236.005,236.015,449600000.0
2007-10-19 02:04:00,236.015,236.055,235.955,235.995,403000000.0
2007-10-19 02:05:00,235.995,235.995,235.935,235.975,438900000.0
2007-10-19 02:06:00,235.975,235.985,235.925,235.925,389400000.0
2007-10-19 02:07:00,235.935,235.975,235.92,235.945,466300000.0
2007-10-19 02:08:00,235.945,235.995,235.93,235.985,397400000.0
2007-10-19 02:09:00,235.985,235.995,235.955,235.955,199900000.0
2007-10-19 02:10:00,235.955,235.995,235.945,235.945,256500000.0
2007-10-19 02:11:00,235.945,235.965,235.845,235.885,317900000.0
2007-10-19 02:12:00,235.865,235.975,235.86,235.965,478200000.0
2007-10-19 02:13:00,235.965,235.965,235.935,235.955,156800000.0
2007-10-19 02:14:00,235.955,236.015,235.955,235.965,284000000.0
2007-10-19 02:15:00,235.965,235.995,235.94,235.975,174100000.0
2007-10-19 02:16:00,235.975,235.985,235.895,235.945,234300000.0
2007-10-19 02:17:00,235.945,235.975,235.925,235.965,145300000.0
2007-10-19 02:18:00,235.965,235.985,235.955,235.955,164400000.0
2007-10-19 02:19:00,235.975,235.975,235.925,235.925,156400000.0
2007-10-19 02:20:00,235.925,235.955,235.915,235.935,150700000.0
2007-10-19 02:21:00,235.915,235.965,235.915,235.955,152700000.0
2007-10-19 02:22:00,235.935,235.985,235.925,235.925,241100000.0
2007-10-19 02:23:00,235.935,235.945,235.905,235.935,91200000.0
2007-10-19 02:24:00,235.935,235.935,235.905,235.925,238200000.0
2007-10-19 02:25:00,235.925,235.945,235.895,235.925,285100000.0
2007-10-19 02:26:00,235.925,235.985,235.925,235.965,168300000.0
2007-10-19 02:27:00,235.975,236.005,235.965,235.995,351200000.0
2007-10-19 02:28:00,235.995,235.995,235.935,235.975,217600000.0
2007-10-19 02:29:00,235.975,236.005,235.955,235.955,200000000.0
2007-10-19 02:30:00,235.955,235.955,235.9,235.935,374699999.0
2007-10-19 02:31:00,235.945,235.965,235.935,235.935,255000000.0
2007-10-19 02:32:00,235.935,235.935,235.915,235.915,309000000.0
2007-10-19 02:33:00,235.915,235.935,235.9,235.905,350700000.0
2007-10-19 02:34:00,235.905,235.905,235.89,235.9,255100000.0
2007-10-19 02:35:00,235.9,235.9,235.9,235.9,175500000.0
2007-10-19 02:36:00,235.9,235.9,235.89,235.9,163600000.0
2007-10-19 02:37:00,235.9,235.935,235.9,235.925,126400000.0
2007-10-19 02:38:00,235.925,235.935,235.895,235.9,142700000.0
2007-10-19 02:39:00,235.9,235.935,235.9,235.9,209300000.0
2007-10-19 02:40:00,235.9,235.915,235.9,235.915,223000000.0
2007-10-19 02:41:00,235.915,235.915,235.9,235.915,191800000.0
2007-10-19 02:42:00,235.915,235.925,235.905,235.915,199200000.0
2007-10-19 02:43:00,235.915,235.925,235.9,235.905,194400000.0
2007-10-19 02:44:00,235.905,235.915,235.9,235.915,182500000.0
2007-10-19 02:45:00,235.915,235.945,235.89,235.915,357800000.0
2007-10-19 02:46:00,235.915,235.915,235.695,235.73,552400000.0
2007-10-19 02:47:00,235.73,235.73,235.535,235.605,393600000.0
2007-10-19 02:48:00,235.605,235.615,235.535,235.535,335600000.0
2007-10-19 02:49:00,235.535,235.555,235.325,235.325,336900000.0
2007-10-19 02:50:00,235.325,235.385,235.295,235.385,327600000.0
2007-10-19 02:51:00,235.385,235.465,235.365,235.465,520300000.0
2007-10-19 02:52:00,235.465,235.555,235.455,235.535,310300000.0
2007-10-19 02:53:00,235.525,235.535,235.485,235.535,108600000.0
2007-10-19 02:54:00,235.535,235.805,235.535,235.8,560600000.0
2007-10-19 02:55:00,235.805,235.835,235.655,235.685,506800000.0
2007-10-19 02:56:00,235.675,235.715,235.665,235.695,733700000.0
2007-10-19 02:57:00,235.695,235.695,235.515,235.535,350400000.0
2007-10-19 02:58:00,235.525,235.535,235.485,235.505,357200000.0
2007-10-19 02:59:00,235.505,235.565,235.505,235.53,559400000.0
2007-10-19 03:00:00,235.53,235.535,235.34,235.345,561400000.0
2007-10-19 03:01:00,235.355,235.49,235.35,235.475,619000000.0
2007-10-19 03:02:00,235.475,235.605,235.475,235.575,438300000.0
2007-10-19 03:03:00,235.585,235.595,235.535,235.585,405200000.0
2007-10-19 03:04:00,235.585,235.605,235.505,235.52,349600000.0
2007-10-19 03:05:00,235.52,235.53,235.465,235.465,293400000.0
2007-10-19 03:06:00,235.475,235.475,235.42,235.435,385800000.0
2007-10-19 03:07:00,235.435,235.435,235.325,235.365,492400000.0
2007-10-19 03:08:00,235.365,235.425,235.36,235.395,372300000.0
2007-10-19 03:09:00,235.395,235.42,235.37,235.4,306300000.0
2007-10-19 03:10:00,235.4,235.42,235.305,235.315,632800000.0
2007-10-19 03:11:00,235.315,235.32,235.17,235.23,510000000.0
2007-10-19 03:12:00,235.23,235.325,235.215,235.275,503400000.0
2007-10-19 03:13:00,235.275,235.275,235.175,235.175,544800000.0
2007-10-19 03:14:00,235.175,235.225,235.15,235.165,346900000.0
2007-10-19 03:15:00,235.165,235.225,235.135,235.165,599300000.0
2007-10-19 03:16:00,235.165,235.245,235.165,235.245,537500000.0
2007-10-19 03:17:00,235.245,235.405,235.24,235.39,510300001.0
2007-10-19 03:18:00,235.39,235.445,235.265,235.275,450300000.0
2007-10-19 03:19:00,235.275,235.315,235.235,235.275,636400000.0
2007-10-19 03:20:00,235.275,235.315,235.165,235.175,352600000.0
2007-10-19 03:21:00,235.175,235.28,235.165,235.275,1270300000.0
2007-10-19 03:22:00,235.275,235.325,235.255,235.29,551300000.0
2007-10-19 03:23:00,235.285,235.38,235.285,235.375,221100000.0
2007-10-19 03:24:00,235.375,235.4,235.325,235.325,314500000.0
2007-10-19 03:25:00,235.335,235.35,235.315,235.345,612900000.0
2007-10-19 03:26:00,235.335,235.335,235.235,235.235,255600000.0
2007-10-19 03:27:00,235.235,235.245,235.135,235.175,375900000.0
2007-10-19 03:28:00,235.175,235.315,235.175,235.315,585000000.0
2007-10-19 03:29:00,235.315,235.315,235.205,235.205,383900000.0
2007-10-19 03:30:00,235.205,235.255,235.195,235.22,488500000.0
2007-10-19 03:31:00,235.22,235.255,235.2,235.23,251000000.0
2007-10-19 03:32:00,235.23,235.345,235.225,235.325,198800000.0
2007-10-19 03:33:00,235.325,235.48,235.31,235.445,233400000.0
2007-10-19 03:34:00,235.435,235.51,235.435,235.485,307900000.0
2007-10-19 03:35:00,235.485,235.495,235.405,235.455,202000000.0
2007-10-19 03:36:00,235.465,235.51,235.435,235.465,310300000.0
2007-10-19 03:37:00,235.465,235.535,235.465,235.535,197300000.0
2007-10-19 03:38:00,235.535,235.605,235.53,235.58,209100000.0
2007-10-19 03:39:00,235.585,235.62,235.545,235.57,342100000.0
2007-10-19 03:40:00,235.57,235.57,235.535,235.555,174300000.0
2007-10-19 03:41:00,235.555,235.595,235.555,235.595,206500000.0
2007-10-19 03:42:00,235.605,235.64,235.555,235.59,529900000.0
2007-10-19 03:43:00,235.59,235.635,235.565,235.615,195100000.0
2007-10-19 03:44:00,235.615,235.685,235.615,235.675,233600000.0
2007-10-19 03:45:00,235.675,235.705,235.645,235.66,457000000.0
2007-10-19 03:46:00,235.64,235.685,235.64,235.675,198500000.0
2007-10-19 03:47:00,235.675,235.695,235.655,235.665,392100000.0
2007-10-19 03:48:00,235.665,235.705,235.655,235.655,342500000.0
2007-10-19 03:49:00,235.655,235.655,235.605,235.625,565100000.0
2007-10-19 03:50:00,235.625,235.625,235.505,235.505,1105100000.0
2007-10-19 03:51:00,235.505,235.55,235.47,235.485,1072300002.0
2007-10-19 03:52:00,235.475,235.515,235.47,235.505,1406900017.0
2007-10-19 03:53:00,235.505,235.535,235.425,235.425,1374100002.0
2007-10-19 03:54:00,235.425,235.435,235.335,235.415,706100000.0
2007-10-19 03:55:00,235.415,235.515,235.415,235.505,420200000.0
2007-10-19 03:56:00,235.505,235.525,235.485,235.525,917400000.0
2007-10-19 03:57:00,235.525,235.665,235.525,235.605,571000000.0
2007-10-19 03:58:00,235.605,235.625,235.595,235.615,386200000.0
2007-10-19 03:59:00,235.615,235.635,235.595,235.625,228400000.0
2007-10-19 04:00:00,235.625,235.665,235.625,235.665,151700000.0
2007-10-19 04:01:00,235.665,235.695,235.665,235.675,164100000.0
2007-10-19 04:02:00,235.675,235.675,235.64,235.65,574700002.0
2007-10-19 04:03:00,235.655,235.705,235.655,235.705,869600000.0
2007-10-19 04:04:00,235.705,235.705,235.68,235.68,710700000.0
2007-10-19 04:05:00,235.68,235.685,235.64,235.665,1207200000.0
2007-10-19 04:06:00,235.665,235.695,235.64,235.665,639200000.0
2007-10-19 04:07:00,235.665,235.665,235.645,235.665,626300000.0
2007-10-19 04:08:00,235.665,235.685,235.615,235.655,598700000.0
2007-10-19 04:09:00,235.655,235.675,235.635,235.655,372400000.0
2007-10-19 04:10:00,235.655,235.655,235.61,235.635,381200000.0
2007-10-19 04:11:00,235.635,235.635,235.615,235.635,352800000.0
2007-10-19 04:12:00,235.635,235.645,235.615,235.635,524200000.0
2007-10-19 04:13:00,235.635,235.635,235.605,235.615,965200000.0
2007-10-19 04:14:00,235.615,235.625,235.595,235.615,344000000.0
2007-10-19 04:15:00,235.615,235.615,235.6,235.615,324000000.0
2007-10-19 04:16:00,235.615,235.615,235.595,235.595,709600000.0
2007-10-19 04:17:00,235.605,235.605,235.545,235.555,619700000.0
2007-10-19 04:18:00,235.555,235.575,235.525,235.545,687200000.0
2007-10-19 04:19:00,235.545,235.555,235.535,235.545,418900000.0
2007-10-19 04:20:00,235.545,235.565,235.535,235.565,957500000.0
2007-10-19 04:21:00,235.565,235.585,235.535,235.545,1554600002.0
2007-10-19 04:22:00,235.545,235.545,235.525,235.535,1660100000.0
2007-10-19 04:23:00,235.535,235.545,235.51,235.53,798700000.0
2007-10-19 04:24:00,235.53,235.545,235.525,235.545,1158500000.0
2007-10-19 04:25:00,235.545,235.545,235.515,235.52,854500000.0
2007-10-19 04:26:00,235.52,235.52,235.485,235.485,732100000.0
2007-10-19 04:27:00,235.485,235.485,235.475,235.475,1074400000.0
2007-10-19 04:28:00,235.485,235.495,235.46,235.475,1520800000.0
2007-10-19 04:29:00,235.475,235.515,235.475,235.495,549700000.0
2007-10-19 04:30:00,235.495,235.545,235.495,235.545,475300000.0
2007-10-19 04:31:00,235.555,235.645,235.545,235.575,429500000.0
2007-10-19 04:32:00,235.575,235.575,235.495,235.495,183600000.0
2007-10-19 04:33:00,235.485,235.525,235.445,235.505,238700000.0
2007-10-19 04:34:00,235.505,235.535,235.505,235.525,140800000.0
2007-10-19 04:35:00,235.525,235.545,235.505,235.505,127200000.0
2007-10-19 04:36:00,235.505,235.505,235.465,235.505,171200000.0
2007-10-19 04:37:00,235.505,235.525,235.48,235.505,115500000.0
2007-10-19 04:38:00,235.505,235.545,235.49,235.52,183100000.0
2007-10-19 04:39:00,235.535,235.545,235.48,235.51,244000000.0
2007-10-19 04:40:00,235.515,235.545,235.505,235.515,226199998.0
2007-10-19 04:41:00,235.515,235.525,235.505,235.52,145600000.0
2007-10-19 04:42:00,235.52,235.525,235.51,235.515,155400000.0
2007-10-19 04:43:00,235.515,235.525,235.48,235.505,135100000.0
2007-10-19 04:44:00,235.505,235.515,235.44,235.455,200000000.0
2007-10-19 04:45:00,235.455,235.475,235.425,235.44,287499999.0
2007-10-19 04:46:00,235.455,235.475,235.44,235.465,153300000.0
2007-10-19 04:47:00,235.465,235.465,235.365,235.385,279200000.0
2007-10-19 04:48:00,235.385,235.395,235.325,235.375,366100000.0
2007-10-19 04:49:00,235.375,235.495,235.375,235.465,586400000.0
2007-10-19 04:50:00,235.465,235.525,235.445,235.525,287300000.0
2007-10-19 04:51:00,235.54,235.635,235.525,235.615,308000000.0
2007-10-19 04:52:00,235.615,235.635,235.575,235.595,415600000.0
2007-10-19 04:53:00,235.595,235.605,235.575,235.59,216200000.0
2007-10-19 04:54:00,235.59,235.605,235.555,235.605,577200001.0
2007-10-19 04:55:00,235.6,235.635,235.545,235.555,737899998.0
2007-10-19 04:56:00,235.55,235.625,235.505,235.625,403000000.0
2007-10-19 04:57:00,235.625,235.635,235.58,235.6,429300000.0
2007-10-19 04:58:00,235.6,235.6,235.475,235.52,450800000.0
2007-10-19 04:59:00,235.52,235.575,235.485,235.555,340500000.0
2007-10-19 05:00:00,235.555,235.555,235.505,235.515,510500000.0
2007-10-19 05:01:00,235.515,235.545,235.515,235.525,92800000.0
2007-10-19 05:02:00,235.535,235.535,235.515,235.515,100800000.0
2007-10-19 05:03:00,235.515,235.565,235.49,235.565,141600000.0
2007-10-19 05:04:00,235.565,235.625,235.555,235.605,220000000.0
2007-10-19 05:05:00,235.595,235.61,235.575,235.61,136800000.0
2007-10-19 05:06:00,235.6,235.615,235.565,235.595,333600000.0
2007-10-19 05:07:00,235.595,235.635,235.595,235.62,283100000.0
2007-10-19 05:08:00,235.62,235.8,235.61,235.78,322800000.0
2007-10-19 05:09:00,235.78,235.795,235.695,235.715,275600000.0
2007-10-19 05:10:00,235.715,235.74,235.695,235.695,310500000.0
2007-10-19 05:11:00,235.695,235.745,235.695,235.745,179200000.0
2007-10-19 05:12:00,235.745,235.745,235.735,235.745,96000000.0
2007-10-19 05:13:00,235.745,235.77,235.705,235.705,202500000.0
2007-10-19 05:14:00,235.705,235.765,235.665,235.755,210300000.0
2007-10-19 05:15:00,235.755,235.795,235.705,235.71,255500000.0
2007-10-19 05:16:00,235.735,235.745,235.695,235.705,215500000.0
2007-10-19 05:17:00,235.705,235.715,235.635,235.665,231700000.0
2007-10-19 05:18:00,235.665,235.705,235.655,235.685,226400000.0
2007-10-19 05:19:00,235.685,235.755,235.595,235.605,400500000.0
2007-10-19 05:20:00,235.625,235.675,235.625,235.665,126400000.0
2007-10-19 05:21:00,235.665,235.685,235.625,235.645,143000000.0
2007-10-19 05:22:00,235.645,235.715,235.645,235.69,172800000.0
2007-10-19 05:23:00,235.69,235.735,235.645,235.685,317600000.0
2007-10-19 05:24:00,235.685,235.755,235.67,235.715,299300000.0
2007-10-19 05:25:00,235.715,235.765,235.695,235.715,341600000.0
2007-10-19 05:26:00,235.715,235.815,235.715,235.815,272800000.0
2007-10-19 05:27:00,235.815,235.815,235.685,235.725,360900000.0
2007-10-19 05:28:00,235.725,235.765,235.72,235.745,558400000.0
2007-10-19 05:29:00,235.745,235.765,235.725,235.725,305800000.0
2007-10-19 05:30:00,235.725,235.745,235.715,235.745,82500000.0
2007-10-19 05:31:00,235.735,235.805,235.735,235.785,321000000.0
2007-10-19 05:32:00,235.785,235.785,235.745,235.785,199500000.0
2007-10-19 05:33:00,235.785,235.8,235.725,235.79,257100000.0
2007-10-19 05:34:00,235.79,235.815,235.765,235.775,322199999.0
2007-10-19 05:35:00,235.775,235.805,235.775,235.795,111200000.0
2007-10-19 05:36:00,235.795,235.855,235.795,235.83,515900000.0
2007-10-19 05:37:00,235.835,235.845,235.815,235.815,237200000.0
2007-10-19 05:38:00,235.81,235.885,235.805,235.875,358900000.0
2007-10-19 05:39:00,235.865,235.915,235.865,235.915,171100000.0
2007-10-19 05:40:00,235.915,235.925,235.885,235.905,255200000.0
2007-10-19 05:41:00,235.905,235.915,235.845,235.855,303100000.0
2007-10-19 05:42:00,235.865,235.875,235.805,235.805,285900000.0
2007-10-19 05:43:00,235.805,235.835,235.805,235.835,288000000.0
2007-10-19 05:44:00,235.825,235.835,235.8,235.815,186400000.0
2007-10-19 05:45:00,235.815,235.825,235.775,235.805,166400000.0
2007-10-19 05:46:00,235.805,235.835,235.795,235.825,201600000.0
2007-10-19 05:47:00,235.825,235.835,235.82,235.825,74200000.0
2007-10-19 05:48:00,235.825,235.845,235.815,235.825,85700000.0
2007-10-19 05:49:00,235.82,235.835,235.785,235.795,214100000.0
2007-10-19 05:50:00,235.805,235.805,235.785,235.795,53600000.0
2007-10-19 05:51:00,235.795,235.815,235.795,235.815,131200000.0
2007-10-19 05:52:00,235.815,235.825,235.44,235.52,865900000.0
2007-10-19 05:53:00,235.52,235.565,235.425,235.425,850200000.0
2007-10-19 05:54:00,235.435,235.52,235.425,235.465,411200000.0
2007-10-19 05:55:00,235.465,235.485,235.44,235.455,334600000.0
2007-10-19 05:56:00,235.455,235.545,235.45,235.535,516900000.0
2007-10-19 05:57:00,235.545,235.605,235.525,235.585,599099999.0
2007-10-19 05:58:00,235.585,235.585,235.515,235.555,426900000.0
2007-10-19 05:59:00,235.555,235.595,235.535,235.585,474700000.0
2007-10-19 06:00:00,235.585,235.655,235.585,235.625,565200000.0
2007-10-19 06:01:00,235.625,235.655,235.605,235.615,658200000.0
2007-10-19 06:02:00,235.615,235.615,235.585,235.59,423300000.0
2007-10-19 06:03:00,235.59,235.625,235.59,235.615,521600000.0
2007-10-19 06:04:00,235.615,235.625,235.595,235.615,816800000.0
2007-10-19 06:05:00,235.615,235.625,235.595,235.625,402300000.0
2007-10-19 06:06:00,235.625,235.63,235.615,235.625,163200000.0
2007-10-19 06:07:00,235.62,235.63,235.575,235.595,446100000.0
2007-10-19 06:08:00,235.595,235.62,235.59,235.61,203800000.0
2007-10-19 06:09:00,235.61,235.695,235.61,235.695,249500000.0
2007-10-19 06:10:00,235.695,235.695,235.66,235.675,246000000.0
2007-10-19 06:11:00,235.675,235.685,235.635,235.665,144700000.0
2007-10-19 06:12:00,235.665,235.695,235.665,235.685,132800000.0
2007-10-19 06:13:00,235.685,235.685,235.655,235.66,94400000.0
2007-10-19 06:14:00,235.66,235.66,235.57,235.6,160300000.0
2007-10-19 06:15:00,235.6,235.635,235.595,235.605,224800000.0
2007-10-19 06:16:00,235.605,235.615,235.585,235.595,207900000.0
2007-10-19 06:17:00,235.595,235.595,235.585,235.585,137600000.0
2007-10-19 06:18:00,235.585,235.595,235.575,235.595,179300000.0
2007-10-19 06:19:00,235.595,235.595,235.545,235.545,178400000.0
2007-10-19 06:20:00,235.545,235.575,235.52,235.565,158400000.0
2007-10-19 06:21:00,235.565,235.585,235.565,235.575,156400000.0
2007-10-19 06:22:00,235.575,235.575,235.535,235.545,195200000.0
2007-10-19 06:23:00,235.545,235.565,235.535,235.565,117500000.0
2007-10-19 06:24:00,235.565,235.565,235.52,235.535,196000000.0
2007-10-19 06:25:00,235.535,235.545,235.52,235.535,117600000.0
2007-10-19 06:26:00,235.535,235.555,235.505,235.505,173000000.0
2007-10-19 06:27:00,235.515,235.555,235.5,235.555,406600000.0
2007-10-19 06:28:00,235.555,235.555,235.525,235.525,310400000.0
2007-10-19 06:29:00,235.525,235.525,235.51,235.525,77500000.0
2007-10-19 06:30:00,235.51,235.525,235.485,235.495,289500000.0
2007-10-19 06:31:00,235.495,235.535,235.425,235.53,271600000.0
2007-10-19 06:32:00,235.53,235.665,235.495,235.655,494000000.0
2007-10-19 06:33:00,235.655,235.685,235.585,235.585,674900000.0
2007-10-19 06:34:00,235.585,235.615,235.535,235.565,302400000.0
2007-10-19 06:35:00,235.565,235.605,235.565,235.605,309600000.0
2007-10-19 06:36:00,235.605,235.715,235.595,235.705,278000000.0
2007-10-19 06:37:00,235.7,235.715,235.655,235.665,284700000.0
2007-10-19 06:38:00,235.675,235.675,235.625,235.625,312000000.0
2007-10-19 06:39:00,235.625,235.655,235.615,235.615,241600000.0
2007-10-19 06:40:00,235.615,235.615,235.565,235.585,172900000.0
2007-10-19 06:41:00,235.585,235.595,235.565,235.58,443000000.0
2007-10-19 06:42:00,235.58,235.595,235.555,235.565,255500000.0
2007-10-19 06:43:00,235.565,235.715,235.54,235.715,694400000.0
2007-10-19 06:44:00,235.71,235.745,235.605,235.605,507500000.0
2007-10-19 06:45:00,235.605,235.625,235.56,235.56,344200000.0
2007-10-19 06:46:00,235.56,235.59,235.545,235.545,372600000.0
2007-10-19 06:47:00,235.545,235.585,235.525,235.555,444900000.0
2007-10-19 06:48:00,235.545,235.565,235.535,235.535,157800000.0
2007-10-19 06:49:00,235.535,235.545,235.535,235.545,70100000.0
2007-10-19 06:50:00,235.535,235.545,235.505,235.505,270400000.0
2007-10-19 06:51:00,235.505,235.525,235.5,235.5,192000000.0
2007-10-19 06:52:00,235.5,235.525,235.5,235.505,124000000.0
2007-10-19 06:53:00,235.505,235.51,235.49,235.51,121500000.0
2007-10-19 06:54:00,235.51,235.56,235.495,235.545,242400000.0
2007-10-19 06:55:00,235.545,235.6,235.545,235.58,251400000.0
2007-10-19 06:56:00,235.58,235.61,235.58,235.59,166400000.0
2007-10-19 06:57:00,235.59,235.59,235.535,235.55,112000000.0
2007-10-19 06:58:00,235.55,235.565,235.545,235.565,214600000.0
2007-10-19 06:59:00,235.565,235.585,235.545,235.57,132100000.0
2007-10-19 07:00:00,235.57,235.585,235.525,235.535,233600000.0
2007-10-19 07:01:00,235.535,235.545,235.52,235.52,236800000.0
2007-10-19 07:02:00,235.52,235.56,235.515,235.53,183200000.0
2007-10-19 07:03:00,235.54,235.555,235.53,235.535,235800000.0
2007-10-19 07:04:00,235.53,235.57,235.53,235.57,203200000.0
2007-10-19 07:05:00,235.57,235.57,235.53,235.56,176000000.0
2007-10-19 07:06:00,235.56,235.58,235.54,235.555,141400000.0
2007-10-19 07:07:00,235.555,235.58,235.53,235.57,215200000.0
2007-10-19 07:08:00,235.57,235.58,235.525,235.565,216800000.0
2007-10-19 07:09:00,235.565,235.58,235.565,235.58,118400000.0
2007-10-19 07:10:00,235.58,235.58,235.575,235.58,85600000.0
2007-10-19 07:11:00,235.58,235.59,235.565,235.575,162500000.0
2007-10-19 07:12:00,235.575,235.59,235.575,235.575,190200000.0
2007-10-19 07:13:00,235.575,235.59,235.57,235.57,124800000.0
2007-10-19 07:14:00,235.57,235.595,235.565,235.595,187400000.0
2007-10-19 07:15:00,235.595,235.645,235.585,235.635,347500000.0
2007-10-19 07:16:00,235.635,235.635,235.565,235.6,236400000.0
2007-10-19 07:17:00,235.605,235.645,235.605,235.635,156800000.0
2007-10-19 07:18:00,235.625,235.645,235.565,235.575,232800000.0
2007-10-19 07:19:00,235.575,235.655,235.555,235.625,563700000.0
2007-10-19 07:20:00,235.625,235.645,235.615,235.645,276000000.0
2007-10-19 07:21:00,235.645,235.645,235.645,235.645,91200000.0
2007-10-19 07:22:00,235.645,235.65,235.605,235.605,227200000.0
2007-10-19 07:23:00,235.605,235.615,235.575,235.575,125600000.0
2007-10-19 07:24:00,235.575,235.595,235.545,235.565,258700000.0
2007-10-19 07:25:00,235.565,235.605,235.555,235.575,219200000.0
2007-10-19 07:26:00,235.575,235.585,235.505,235.505,164800000.0
2007-10-19 07:27:00,235.505,235.555,235.425,235.545,288800000.0
2007-10-19 07:28:00,235.545,235.61,235.535,235.545,284000000.0
2007-10-19 07:29:00,235.545,235.545,235.495,235.505,119900000.0
2007-10-19 07:30:00,235.505,235.535,235.405,235.445,284700000.0
2007-10-19 07:31:00,235.445,235.495,235.38,235.38,516000000.0
2007-10-19 07:32:00,235.38,235.465,235.38,235.465,307300000.0
2007-10-19 07:33:00,235.465,235.505,235.365,235.4,412800000.0
2007-10-19 07:34:00,235.4,235.445,235.395,235.425,376800000.0
2007-10-19 07:35:00,235.425,235.535,235.395,235.535,427700000.0
2007-10-19 07:36:00,235.535,235.545,235.475,235.485,434900000.0
2007-10-19 07:37:00,235.485,235.525,235.465,235.505,233600000.0
2007-10-19 07:38:00,235.505,235.505,235.405,235.465,605000001.0
2007-10-19 07:39:00,235.465,235.465,235.415,235.435,240900000.0
2007-10-19 07:40:00,235.435,235.455,235.415,235.425,123999999.0
2007-10-19 07:41:00,235.425,235.485,235.415,235.455,372200000.0
2007-10-19 07:42:00,235.455,235.455,235.405,235.425,208800000.0
2007-10-19 07:43:00,235.425,235.425,235.355,235.355,206400000.0
2007-10-19 07:44:00,235.345,235.415,235.345,235.385,186000000.0
2007-10-19 07:45:00,235.385,235.385,235.295,235.295,150400000.0
2007-10-19 07:46:00,235.295,235.305,235.205,235.285,387200000.0
2007-10-19 07:47:00,235.285,235.355,235.275,235.355,428200000.0
2007-10-19 07:48:00,235.355,235.405,235.355,235.395,407600000.0
2007-10-19 07:49:00,235.395,235.405,235.345,235.405,325600000.0
2007-10-19 07:50:00,235.405,235.455,235.405,235.445,214800000.0
2007-10-19 07:51:00,235.445,235.445,235.385,235.435,282200000.0
2007-10-19 07:52:00,235.435,235.455,235.365,235.435,469000000.0
2007-10-19 07:53:00,235.435,235.465,235.395,235.415,346300000.0
2007-10-19 07:54:00,235.415,235.445,235.395,235.395,89600000.0
2007-10-19 07:55:00,235.395,235.435,235.325,235.355,243000000.0
2007-10-19 07:56:00,235.365,235.475,235.345,235.455,292100000.0
2007-10-19 07:57:00,235.455,235.485,235.435,235.445,194400000.0
2007-10-19 07:58:00,235.455,235.545,235.455,235.545,338400000.0
2007-10-19 07:59:00,235.545,235.555,235.525,235.555,99200000.0
2007-10-19 08:00:00,235.555,235.555,235.505,235.525,275400000.0
2007-10-19 08:01:00,235.525,235.605,235.515,235.565,207200000.0
2007-10-19 08:02:00,235.565,235.615,235.505,235.585,327300000.0
2007-10-19 08:03:00,235.585,235.695,235.555,235.69,344400000.0
2007-10-19 08:04:00,235.69,235.725,235.625,235.635,575600000.0
2007-10-19 08:05:00,235.655,235.685,235.565,235.595,380800000.0
2007-10-19 08:06:00,235.585,235.665,235.585,235.635,233000000.0
2007-10-19 08:07:00,235.635,235.715,235.635,235.655,304600000.0
2007-10-19 08:08:00,235.655,235.715,235.635,235.655,312600000.0
2007-10-19 08:09:00,235.655,235.655,235.485,235.535,430700000.0
2007-10-19 08:10:00,235.535,235.615,235.515,235.605,277300000.0
2007-10-19 08:11:00,235.595,235.625,235.525,235.585,403300000.0
2007-10-19 08:12:00,235.585,235.585,235.525,235.525,108000000.0
2007-10-19 08:13:00,235.525,235.635,235.485,235.565,279900001.0
2007-10-19 08:14:00,235.565,235.565,235.515,235.545,106400000.0
2007-10-19 08:15:00,235.535,235.565,235.435,235.475,636300001.0
2007-10-19 08:16:00,235.475,235.505,235.42,235.425,639000000.0
2007-10-19 08:17:00,235.425,235.515,235.425,235.515,236600000.0
2007-10-19 08:18:00,235.515,235.525,235.445,235.455,221200000.0
2007-10-19 08:19:00,235.455,235.485,235.405,235.415,255400000.0
2007-10-19 08:20:00,235.425,235.425,235.295,235.365,574100000.0
2007-10-19 08:21:00,235.365,235.425,235.34,235.415,237100000.0
2007-10-19 08:22:00,235.4,235.435,235.355,235.355,324800000.0
2007-10-19 08:23:00,235.355,235.355,235.245,235.255,418300000.0
2007-10-19 08:24:00,235.255,235.325,235.255,235.325,273600000.0
2007-10-19 08:25:00,235.325,235.465,235.325,235.405,221800000.0
2007-10-19 08:26:00,235.405,235.425,235.395,235.405,144000000.0
2007-10-19 08:27:00,235.405,235.415,235.285,235.285,344600000.0
2007-10-19 08:28:00,235.295,235.335,235.275,235.295,322600000.0
2007-10-19 08:29:00,235.295,235.295,235.225,235.255,357900000.0
2007-10-19 08:30:00,235.255,235.285,235.16,235.265,518400000.0
2007-10-19 08:31:00,235.265,235.265,235.215,235.225,257600000.0
2007-10-19 08:32:00,235.225,235.235,235.195,235.225,622600000.0
2007-10-19 08:33:00,235.225,235.295,235.215,235.295,444000000.0
2007-10-19 08:34:00,235.295,235.335,235.285,235.285,528100000.0
2007-10-19 08:35:00,235.285,235.305,235.095,235.125,766100000.0
2007-10-19 08:36:00,235.125,235.125,234.965,235.005,448200000.0
2007-10-19 08:37:00,235.005,235.035,234.965,235.035,433700000.0
2007-10-19 08:38:00,235.035,235.17,235.03,235.17,742300000.0
2007-10-19 08:39:00,235.17,235.19,235.105,235.155,508400000.0
2007-10-19 08:40:00,235.145,235.245,235.145,235.245,439700000.0
2007-10-19 08:41:00,235.245,235.315,235.225,235.305,720300000.0
2007-10-19 08:42:00,235.305,235.315,235.275,235.275,237400000.0
2007-10-19 08:43:00,235.275,235.275,235.175,235.175,390400000.0
2007-10-19 08:44:00,235.165,235.215,235.125,235.195,474399999.0
2007-10-19 08:45:00,235.195,235.235,235.195,235.225,389099999.0
2007-10-19 08:46:00,235.225,235.28,235.215,235.255,348400000.0
2007-10-19 08:47:00,235.265,235.275,235.15,235.175,447100002.0
2007-10-19 08:48:00,235.165,235.205,235.155,235.185,358299999.0
2007-10-19 08:49:00,235.185,235.225,235.145,235.175,356600000.0
2007-10-19 08:50:00,235.175,235.215,235.135,235.185,275600000.0
2007-10-19 08:51:00,235.185,235.195,235.105,235.105,233600000.0
2007-10-19 08:52:00,235.105,235.155,235.095,235.135,377700000.0
2007-10-19 08:53:00,235.135,235.175,235.12,235.175,468800001.0
2007-10-19 08:54:00,235.155,235.165,235.095,235.125,184800000.0
2007-10-19 08:55:00,235.125,235.145,235.105,235.145,195200000.0
2007-10-19 08:56:00,235.145,235.215,235.125,235.135,436100000.0
2007-10-19 08:57:00,235.135,235.225,235.125,235.205,576500000.0
2007-10-19 08:58:00,235.205,235.215,235.065,235.065,259600000.0
2007-10-19 08:59:00,235.065,235.265,235.065,235.265,426800000.0
2007-10-19 09:00:00,235.265,235.275,235.095,235.115,487600000.0
2007-10-19 09:01:00,235.115,235.115,235.005,235.015,428700000.0
2007-10-19 09:02:00,235.015,235.115,235.005,235.085,746200000.0
2007-10-19 09:03:00,235.105,235.175,235.065,235.105,626500002.0
2007-10-19 09:04:00,235.105,235.115,235.035,235.055,482000000.0
2007-10-19 09:05:00,235.055,235.085,235.025,235.065,422000000.0
2007-10-19 09:06:00,235.065,235.155,235.065,235.105,403600000.0
2007-10-19 09:07:00,235.105,235.135,235.105,235.135,387800000.0
2007-10-19 09:08:00,235.145,235.24,234.995,235.015,655100000.0
2007-10-19 09:09:00,235.025,235.075,234.835,234.845,488000000.0
2007-10-19 09:10:00,234.835,235.025,234.835,235.005,520500000.0
2007-10-19 09:11:00,235.005,235.15,235.005,235.15,483300000.0
2007-10-19 09:12:00,235.15,235.215,235.07,235.215,523000000.0
2007-10-19 09:13:00,235.215,235.215,235.085,235.135,599800000.0
2007-10-19 09:14:00,235.135,235.155,235.08,235.105,366500001.0
2007-10-19 09:15:00,235.105,235.155,235.065,235.125,244400000.0
2007-10-19 09:16:00,235.105,235.125,235.045,235.105,900500000.0
2007-10-19 09:17:00,235.105,235.155,235.04,235.155,466300001.0
2007-10-19 09:18:00,235.155,235.395,235.155,235.315,410400000.0
2007-10-19 09:19:00,235.315,235.335,235.245,235.285,384000000.0
2007-10-19 09:20:00,235.295,235.325,235.195,235.285,591400000.0
2007-10-19 09:21:00,235.285,235.285,235.205,235.205,638200000.0
2007-10-19 09:22:00,235.205,235.375,235.195,235.375,374400000.0
2007-10-19 09:23:00,235.365,235.385,235.345,235.365,340400000.0
2007-10-19 09:24:00,235.385,235.415,235.335,235.415,473700000.0
2007-10-19 09:25:00,235.415,235.475,235.385,235.385,380000000.0
2007-10-19 09:26:00,235.395,235.405,235.365,235.385,238700000.0
2007-10-19 09:27:00,235.375,235.395,235.355,235.375,585900000.0
2007-10-19 09:28:00,235.375,235.385,235.305,235.325,628800000.0
2007-10-19 09:29:00,235.315,235.385,235.305,235.385,593400000.0
2007-10-19 09:30:00,235.385,235.395,235.345,235.385,278000000.0
2007-10-19 09:31:00,235.385,235.385,235.295,235.315,224400001.0
2007-10-19 09:32:00,235.31,235.335,235.295,235.315,816500001.0
2007-10-19 09:33:00,235.315,235.345,235.295,235.335,266400000.0
2007-10-19 09:34:00,235.335,235.355,235.315,235.355,215600000.0
2007-10-19 09:35:00,235.355,235.355,235.265,235.265,307400000.0
2007-10-19 09:36:00,235.275,235.325,235.275,235.285,400100000.0
2007-10-19 09:37:00,235.285,235.305,235.265,235.265,188800000.0
2007-10-19 09:38:00,235.275,235.305,235.255,235.265,470500002.0
2007-10-19 09:39:00,235.265,235.285,235.235,235.235,134000000.0
2007-10-19 09:40:00,235.235,235.325,235.225,235.295,241200000.0
2007-10-19 09:41:00,235.315,235.335,235.265,235.305,347600000.0
2007-10-19 09:42:00,235.305,235.375,235.305,235.335,268400000.0
2007-10-19 09:43:00,235.345,235.405,235.335,235.385,310100000.0
2007-10-19 09:44:00,235.385,235.435,235.345,235.41,261900000.0
2007-10-19 09:45:00,235.41,235.505,235.4,235.455,808000001.0
2007-10-19 09:46:00,235.455,235.485,235.415,235.415,468699999.0
2007-10-19 09:47:00,235.425,235.475,235.405,235.435,646700004.0
2007-10-19 09:48:00,235.435,235.445,235.325,235.375,553300000.0
2007-10-19 09:49:00,235.375,235.415,235.295,235.305,433000000.0
2007-10-19 09:50:00,235.29,235.325,235.245,235.315,660299995.0
2007-10-19 09:51:00,235.315,235.375,235.275,235.365,342000000.0
2007-10-19 09:52:00,235.365,235.365,235.29,235.305,465000005.0
2007-10-19 09:53:00,235.305,235.325,235.275,235.325,684000001.0
2007-10-19 09:54:00,235.325,235.345,235.295,235.345,218300000.0
2007-10-19 09:55:00,235.345,235.365,235.305,235.345,592700003.0
2007-10-19 09:56:00,235.355,235.375,235.325,235.365,485499999.0
2007-10-19 09:57:00,235.355,235.495,235.345,235.455,396700000.0
2007-10-19 09:58:00,235.455,235.475,235.395,235.455,347900000.0
2007-10-19 09:59:00,235.455,235.485,235.435,235.475,242400000.0
2007-10-19 10:00:00,235.475,235.565,235.465,235.505,438900000.0
2007-10-19 10:01:00,235.505,235.535,235.475,235.525,286000000.0
2007-10-19 10:02:00,235.525,235.555,235.485,235.515,552800001.0
2007-10-19 10:03:00,235.51,235.545,235.505,235.505,273900000.0
2007-10-19 10:04:00,235.485,235.485,235.445,235.455,226800000.0
2007-10-19 10:05:00,235.455,235.485,235.455,235.455,318800000.0
2007-10-19 10:06:00,235.455,235.455,235.425,235.435,275900000.0
2007-10-19 10:07:00,235.435,235.445,235.385,235.445,393000000.0
2007-10-19 10:08:00,235.445,235.445,235.365,235.385,337200000.0
2007-10-19 10:09:00,235.37,235.415,235.365,235.385,216000000.0
2007-10-19 10:10:00,235.385,235.395,235.335,235.365,476800000.0
2007-10-19 10:11:00,235.365,235.385,235.32,235.32,282500000.0
2007-10-19 10:12:00,235.325,235.395,235.3,235.375,854199996.0
2007-10-19 10:13:00,235.375,235.415,235.355,235.365,338800000.0
2007-10-19 10:14:00,235.375,235.385,235.355,235.355,291200000.0
2007-10-19 10:15:00,235.345,235.355,235.325,235.335,281600000.0
2007-10-19 10:16:00,235.335,235.375,235.325,235.345,161600000.0
2007-10-19 10:17:00,235.335,235.355,235.33,235.355,169200000.0
2007-10-19 10:18:00,235.355,235.385,235.345,235.375,336600000.0
2007-10-19 10:19:00,235.375,235.425,235.345,235.345,365200000.0
2007-10-19 10:20:00,235.345,235.395,235.345,235.385,316000000.0
2007-10-19 10:21:00,235.395,235.475,235.395,235.445,476399994.0
2007-10-19 10:22:00,235.445,235.505,235.435,235.475,532399998.0
2007-10-19 10:23:00,235.475,235.485,235.435,235.435,456800000.0
2007-10-19 10:24:00,235.455,235.505,235.445,235.485,547700000.0
2007-10-19 10:25:00,235.475,235.515,235.445,235.475,436000000.0
2007-10-19 10:26:00,235.475,235.495,235.475,235.475,146700000.0
2007-10-19 10:27:00,235.475,235.495,235.455,235.455,334600000.0
2007-10-19 10:28:00,235.455,235.485,235.435,235.47,284000000.0
2007-10-19 10:29:00,235.47,235.485,235.375,235.375,316600000.0
2007-10-19 10:30:00,235.375,235.785,235.375,235.675,513299999.0
2007-10-19 10:31:00,235.66,235.775,235.66,235.685,703499999.0
2007-10-19 10:32:00,235.695,235.755,235.675,235.685,797300002.0
2007-10-19 10:33:00,235.675,235.675,235.605,235.645,630400000.0
2007-10-19 10:34:00,235.635,235.725,235.635,235.705,591600000.0
2007-10-19 10:35:00,235.705,235.735,235.665,235.685,630000000.0
2007-10-19 10:36:00,235.685,235.685,235.635,235.645,403200000.0
2007-10-19 10:37:00,235.645,235.645,235.555,235.645,453600000.0
2007-10-19 10:38:00,235.645,235.665,235.615,235.635,339600000.0
2007-10-19 10:39:00,235.635,235.635,235.565,235.6,444900000.0
2007-10-19 10:40:00,235.6,235.62,235.56,235.575,372500000.0
2007-10-19 10:41:00,235.565,235.61,235.555,235.565,636000000.0
2007-10-19 10:42:00,235.565,235.595,235.535,235.595,409600000.0
2007-10-19 10:43:00,235.595,235.635,235.495,235.545,502400000.0
2007-10-19 10:44:00,235.535,235.595,235.535,235.595,544100000.0
2007-10-19 10:45:00,235.595,235.595,235.525,235.525,336800000.0
2007-10-19 10:46:00,235.525,235.545,235.505,235.535,376600000.0
2007-10-19 10:47:00,235.535,235.535,235.475,235.505,456500000.0
2007-10-19 10:48:00,235.505,235.535,235.495,235.535,378000000.0
2007-10-19 10:49:00,235.535,235.535,235.465,235.505,448400000.0
2007-10-19 10:50:00,235.505,235.505,235.445,235.45,480800000.0
2007-10-19 10:51:00,235.455,235.515,235.435,235.505,710000006.0
2007-10-19 10:52:00,235.495,235.505,235.455,235.495,400200000.0
2007-10-19 10:53:00,235.51,235.545,235.485,235.495,543600000.0
2007-10-19 10:54:00,235.495,235.535,235.455,235.5,478300000.0
2007-10-19 10:55:00,235.5,235.525,235.47,235.51,562100001.0
2007-10-19 10:56:00,235.51,235.555,235.495,235.495,525000000.0
2007-10-19 10:57:00,235.495,235.525,235.47,235.51,434100002.0
2007-10-19 10:58:00,235.515,235.565,235.51,235.535,622000000.0
2007-10-19 10:59:00,235.535,235.545,235.495,235.495,562800000.0
2007-10-19 11:00:00,235.495,235.495,235.435,235.485,401900000.0
2007-10-19 11:01:00,235.485,235.505,235.465,235.505,401200000.0
2007-10-19 11:02:00,235.505,235.555,235.505,235.545,882500007.0
2007-10-19 11:03:00,235.545,235.645,235.545,235.605,558800000.0
2007-10-19 11:04:00,235.605,235.605,235.575,235.585,310000000.0
2007-10-19 11:05:00,235.585,235.615,235.555,235.59,262100000.0
2007-10-19 11:06:00,235.595,235.645,235.575,235.645,494100000.0
2007-10-19 11:07:00,235.645,235.695,235.635,235.685,622299990.0
2007-10-19 11:08:00,235.695,235.725,235.655,235.705,546600001.0
2007-10-19 11:09:00,235.705,235.715,235.665,235.705,354400000.0
2007-10-19 11:10:00,235.705,235.745,235.695,235.725,573700000.0
2007-10-19 11:11:00,235.715,235.715,235.655,235.655,408000000.0
2007-10-19 11:12:00,235.655,235.695,235.645,235.675,470400007.0
2007-10-19 11:13:00,235.675,235.685,235.655,235.675,648600001.0
2007-10-19 11:14:00,235.665,235.705,235.645,235.685,539600003.0
2007-10-19 11:15:00,235.685,235.685,235.58,235.605,501700000.0
2007-10-19 11:16:00,235.595,235.625,235.555,235.605,489200000.0
2007-10-19 11:17:00,235.605,235.655,235.59,235.615,767400003.0
2007-10-19 11:18:00,235.615,235.645,235.595,235.625,384800000.0
2007-10-19 11:19:00,235.625,235.635,235.615,235.625,180000000.0
2007-10-19 11:20:00,235.625,235.645,235.605,235.605,209800000.0
2007-10-19 11:21:00,235.595,235.635,235.575,235.605,382000000.0
2007-10-19 11:22:00,235.605,235.645,235.585,235.635,350100000.0
2007-10-19 11:23:00,235.645,235.705,235.635,235.705,544400000.0
2007-10-19 11:24:00,235.705,235.725,235.655,235.715,524400000.0
2007-10-19 11:25:00,235.715,235.755,235.71,235.725,582800000.0
2007-10-19 11:26:00,235.725,235.725,235.665,235.695,248100000.0
2007-10-19 11:27:00,235.68,235.695,235.625,235.625,208800000.0
2007-10-19 11:28:00,235.625,235.655,235.615,235.635,357600000.0
2007-10-19 11:29:00,235.635,235.65,235.62,235.625,291000000.0
2007-10-19 11:30:00,235.625,235.635,235.595,235.625,209800000.0
2007-10-19 11:31:00,235.625,235.665,235.605,235.65,370500000.0
2007-10-19 11:32:00,235.65,235.675,235.63,235.675,304800000.0
2007-10-19 11:33:00,235.675,235.735,235.675,235.72,481000000.0
2007-10-19 11:34:00,235.72,235.765,235.72,235.745,169600000.0
2007-10-19 11:35:00,235.745,235.745,235.715,235.745,362300000.0
2007-10-19 11:36:00,235.735,235.785,235.72,235.775,437300000.0
2007-10-19 11:37:00,235.775,235.79,235.755,235.785,253600000.0
2007-10-19 11:38:00,235.785,235.795,235.78,235.795,235500000.0
2007-10-19 11:39:00,235.795,235.825,235.775,235.795,532200002.0
2007-10-19 11:40:00,235.805,235.87,235.795,235.835,613600002.0
2007-10-19 11:41:00,235.835,235.855,235.8,235.815,434600000.0
2007-10-19 11:42:00,235.815,235.845,235.815,235.845,124900000.0
2007-10-19 11:43:00,235.845,235.905,235.845,235.855,417200000.0
2007-10-19 11:44:00,235.845,235.865,235.785,235.805,292800000.0
2007-10-19 11:45:00,235.795,235.805,235.765,235.795,280700000.0
2007-10-19 11:46:00,235.795,235.815,235.78,235.815,355900001.0
2007-10-19 11:47:00,235.815,235.815,235.765,235.785,516900001.0
2007-10-19 11:48:00,235.78,235.835,235.77,235.835,377200000.0
2007-10-19 11:49:00,235.825,235.865,235.755,235.765,753900006.0
2007-10-19 11:50:00,235.755,235.875,235.755,235.875,617900000.0
2007-10-19 11:51:00,235.875,235.965,235.875,235.955,412000000.0
2007-10-19 11:52:00,235.955,236.045,235.91,236.01,503200000.0
2007-10-19 11:53:00,236.005,236.005,235.855,235.855,480000000.0
2007-10-19 11:54:00,235.855,235.945,235.855,235.93,525900000.0
2007-10-19 11:55:00,235.935,235.955,235.915,235.915,336700000.0
2007-10-19 11:56:00,235.915,235.955,235.85,235.955,351100000.0
2007-10-19 11:57:00,235.965,235.975,235.905,235.925,352000000.0
2007-10-19 11:58:00,235.925,235.945,235.875,235.915,370800000.0
2007-10-19 11:59:00,235.915,235.955,235.855,235.935,449600000.0
2007-10-19 12:00:00,235.935,235.995,235.925,235.955,525000000.0
2007-10-19 12:01:00,235.955,236.015,235.92,236.015,478200000.0
2007-10-19 12:02:00,236.005,236.045,235.96,235.985,419400000.0
2007-10-19 12:03:00,235.985,236.085,235.98,236.075,628500000.0
2007-10-19 12:04:00,236.075,236.255,236.045,236.225,411200000.0
2007-10-19 12:05:00,236.225,236.345,236.205,236.23,615900000.0
2007-10-19 12:06:00,236.225,236.25,236.175,236.235,463600000.0
2007-10-19 12:07:00,236.24,236.325,236.21,236.325,409200000.0
2007-10-19 12:08:00,236.325,236.325,236.215,236.295,462800000.0
2007-10-19 12:09:00,236.295,236.295,236.205,236.265,400000000.0
2007-10-19 12:10:00,236.265,236.305,236.205,236.225,525800000.0
2007-10-19 12:11:00,236.215,236.235,236.205,236.235,265000000.0
2007-10-19 12:12:00,236.235,236.255,236.195,236.245,505200000.0
2007-10-19 12:13:00,236.245,236.315,236.215,236.295,303300000.0
2007-10-19 12:14:00,236.295,236.565,236.295,236.535,579900000.0
2007-10-19 12:15:00,236.535,236.545,236.385,236.425,487600000.0
2007-10-19 12:16:00,236.425,236.475,236.405,236.425,453300000.0
2007-10-19 12:17:00,236.425,236.625,236.425,236.605,535400000.0
2007-10-19 12:18:00,236.6,236.735,236.575,236.595,360500000.0
2007-10-19 12:19:00,236.595,236.645,236.545,236.605,618500000.0
2007-10-19 12:20:00,236.605,236.625,236.585,236.585,483300000.0
2007-10-19 12:21:00,236.585,236.615,236.555,236.585,501900000.0
2007-10-19 12:22:00,236.585,236.645,236.575,236.585,502800000.0
2007-10-19 12:23:00,236.595,236.595,236.475,236.495,464000000.0
2007-10-19 12:24:00,236.475,236.555,236.475,236.485,536900000.0
2007-10-19 12:25:00,236.485,236.585,236.48,236.56,696400000.0
2007-10-19 12:26:00,236.56,236.575,236.45,236.465,374800000.0
2007-10-19 12:27:00,236.465,236.505,236.455,236.475,272000000.0
2007-10-19 12:28:00,236.475,236.53,236.475,236.53,290000000.0
2007-10-19 12:29:00,236.53,236.62,236.525,236.595,427200000.0
2007-10-19 12:30:00,236.605,236.615,236.565,236.575,376900000.0
2007-10-19 12:31:00,236.58,236.645,236.58,236.595,364700000.0
2007-10-19 12:32:00,236.595,236.6,236.54,236.545,237600000.0
2007-10-19 12:33:00,236.545,236.785,236.545,236.775,453100000.0
2007-10-19 12:34:00,236.775,236.875,236.745,236.865,260700000.0
2007-10-19 12:35:00,236.865,237.005,236.84,236.895,570800000.0
2007-10-19 12:36:00,236.885,236.935,236.855,236.925,553900000.0
2007-10-19 12:37:00,236.925,236.98,236.86,236.86,704700004.0
2007-10-19 12:38:00,236.86,236.865,236.785,236.835,495600000.0
2007-10-19 12:39:00,236.835,236.865,236.805,236.825,588699998.0
2007-10-19 12:40:00,236.825,236.825,236.755,236.755,758500000.0
2007-10-19 12:41:00,236.755,236.795,236.745,236.785,539000000.0
2007-10-19 12:42:00,236.785,236.805,236.71,236.74,339800000.0
2007-10-19 12:43:00,236.74,236.855,236.72,236.85,370500000.0
2007-10-19 12:44:00,236.855,236.875,236.815,236.84,332700000.0
2007-10-19 12:45:00,236.84,236.885,236.83,236.88,204800000.0
2007-10-19 12:46:00,236.88,236.92,236.8,236.8,812200002.0
2007-10-19 12:47:00,236.805,236.825,236.74,236.785,745200000.0
2007-10-19 12:48:00,236.785,236.845,236.785,236.81,348400000.0
2007-10-19 12:49:00,236.81,236.825,236.795,236.795,268800000.0
2007-10-19 12:50:00,236.805,236.815,236.735,236.745,388700002.0
2007-10-19 12:51:00,236.75,236.805,236.725,236.79,631900001.0
2007-10-19 12:52:00,236.79,236.805,236.735,236.74,604300000.0
2007-10-19 12:53:00,236.74,236.755,236.715,236.735,379599999.0
2007-10-19 12:54:00,236.74,236.745,236.735,236.74,216700000.0
2007-10-19 12:55:00,236.74,236.745,236.675,236.71,672500005.0
2007-10-19 12:56:00,236.725,236.775,236.71,236.745,593300000.0
2007-10-19 12:57:00,236.735,236.905,236.725,236.885,396800000.0
2007-10-19 12:58:00,236.885,236.965,236.855,236.865,541600000.0
2007-10-19 12:59:00,236.865,236.945,236.865,236.895,839499998.0
2007-10-19 13:00:00,236.895,236.995,236.87,236.925,902500000.0
2007-10-19 13:01:00,236.925,236.925,236.875,236.88,254400000.0
2007-10-19 13:02:00,236.88,236.885,236.795,236.855,594400001.0
2007-10-19 13:03:00,236.855,236.855,236.785,236.785,445300000.0
2007-10-19 13:04:00,236.785,236.805,236.695,236.755,324500000.0
2007-10-19 13:05:00,236.745,236.765,236.705,236.735,429200003.0
2007-10-19 13:06:00,236.735,236.785,236.705,236.785,700400000.0
2007-10-19 13:07:00,236.785,236.795,236.755,236.77,229800000.0
2007-10-19 13:08:00,236.775,236.775,236.705,236.725,457500000.0
2007-10-19 13:09:00,236.725,236.755,236.675,236.735,653900000.0
2007-10-19 13:10:00,236.735,236.785,236.725,236.785,455200000.0
2007-10-19 13:11:00,236.785,236.795,236.765,236.775,257400000.0
2007-10-19 13:12:00,236.765,236.775,236.735,236.755,471600000.0
2007-10-19 13:13:00,236.755,236.755,236.68,236.725,518200000.0
2007-10-19 13:14:00,236.725,236.755,236.715,236.745,464500000.0
2007-10-19 13:15:00,236.755,236.83,236.755,236.805,467800000.0
2007-10-19 13:16:00,236.805,236.815,236.78,236.785,421700000.0
2007-10-19 13:17:00,236.78,236.845,236.745,236.845,410000000.0
2007-10-19 13:18:00,236.845,236.885,236.825,236.825,483600000.0
2007-10-19 13:19:00,236.835,236.86,236.825,236.845,346000000.0
2007-10-19 13:20:00,236.845,236.855,236.765,236.795,619900000.0
2007-10-19 13:21:00,236.795,236.805,236.77,236.8,518300003.0
2007-10-19 13:22:00,236.805,236.86,236.79,236.86,460700001.0
2007-10-19 13:23:00,236.865,236.865,236.805,236.835,480400005.0
2007-10-19 13:24:00,236.825,236.915,236.815,236.825,758900003.0
2007-10-19 13:25:00,236.84,236.855,236.775,236.825,711000000.0
2007-10-19 13:26:00,236.825,236.84,236.795,236.825,289100000.0
2007-10-19 13:27:00,236.825,236.835,236.795,236.815,208800000.0
2007-10-19 13:28:00,236.815,236.82,236.795,236.805,412100004.0
2007-10-19 13:29:00,236.805,236.835,236.795,236.825,445300003.0
2007-10-19 13:30:00,236.835,236.855,236.825,236.845,451100000.0
2007-10-19 13:31:00,236.845,236.845,236.78,236.78,530599999.0
2007-10-19 13:32:00,236.775,236.805,236.775,236.785,217300000.0
2007-10-19 13:33:00,236.785,236.795,236.765,236.775,232800000.0
2007-10-19 13:34:00,236.775,236.785,236.755,236.755,227200000.0
2007-10-19 13:35:00,236.755,236.755,236.685,236.685,391200000.0
2007-10-19 13:36:00,236.685,236.745,236.67,236.685,682400000.0
2007-10-19 13:37:00,236.685,236.695,236.665,236.675,583400000.0
2007-10-19 13:38:00,236.68,236.685,236.665,236.685,290600000.0
2007-10-19 13:39:00,236.685,236.685,236.63,236.655,380700000.0
2007-10-19 13:40:00,236.645,236.645,236.605,236.605,335600000.0
2007-10-19 13:41:00,236.615,236.645,236.615,236.625,316000000.0
2007-10-19 13:42:00,236.625,236.665,236.62,236.62,306000000.0
2007-10-19 13:43:00,236.62,236.675,236.62,236.645,202400000.0
2007-10-19 13:44:00,236.645,236.665,236.63,236.635,168000000.0
2007-10-19 13:45:00,236.635,236.675,236.63,236.645,368200000.0
2007-10-19 13:46:00,236.645,236.655,236.615,236.635,278700000.0
2007-10-19 13:47:00,236.635,236.645,236.585,236.595,491100000.0
2007-10-19 13:48:00,236.595,236.595,236.575,236.595,322800000.0
2007-10-19 13:49:00,236.595,236.625,236.545,236.615,552800000.0
2007-10-19 13:50:00,236.615,236.665,236.605,236.61,313000000.0
2007-10-19 13:51:00,236.61,236.685,236.605,236.685,447900000.0
2007-10-19 13:52:00,236.685,236.695,236.635,236.655,325600000.0
2007-10-19 13:53:00,236.665,236.665,236.605,236.605,588700000.0
2007-10-19 13:54:00,236.615,236.655,236.605,236.625,297700000.0
2007-10-19 13:55:00,236.625,236.645,236.54,236.565,966900002.0
2007-10-19 13:56:00,236.565,236.595,236.525,236.595,398800000.0
2007-10-19 13:57:00,236.595,236.665,236.595,236.635,577800000.0
2007-10-19 13:58:00,236.635,236.665,236.615,236.625,426600000.0
2007-10-19 13:59:00,236.625,236.625,236.575,236.595,234400000.0
2007-10-19 14:00:00,236.585,236.595,236.455,236.505,396000000.0
2007-10-19 14:01:00,236.505,236.555,236.495,236.525,406000000.0
2007-10-19 14:02:00,236.525,236.535,236.475,236.485,427200000.0
2007-10-19 14:03:00,236.495,236.535,236.455,236.495,333700000.0
2007-10-19 14:04:00,236.485,236.485,236.405,236.425,371200000.0
2007-10-19 14:05:00,236.425,236.485,236.425,236.465,290800000.0
2007-10-19 14:06:00,236.465,236.465,236.395,236.435,293700000.0
2007-10-19 14:07:00,236.435,236.455,236.415,236.425,486700000.0
2007-10-19 14:08:00,236.425,236.455,236.4,236.445,385600000.0
2007-10-19 14:09:00,236.445,236.505,236.405,236.415,406300000.0
2007-10-19 14:10:00,236.415,236.435,236.365,236.395,361500000.0
2007-10-19 14:11:00,236.395,236.435,236.395,236.415,122000000.0
2007-10-19 14:12:00,236.405,236.435,236.405,236.435,256500000.0
2007-10-19 14:13:00,236.435,236.49,236.425,236.485,199100000.0
2007-10-19 14:14:00,236.485,236.505,236.395,236.395,460400000.0
2007-10-19 14:15:00,236.395,236.475,236.395,236.455,399200000.0
2007-10-19 14:16:00,236.455,236.525,236.455,236.485,428400000.0
2007-10-19 14:17:00,236.485,236.515,236.43,236.505,719199996.0
2007-10-19 14:18:00,236.505,236.555,236.465,236.555,263600000.0
2007-10-19 14:19:00,236.555,236.575,236.52,236.525,668799999.0
2007-10-19 14:20:00,236.525,236.585,236.505,236.505,604400000.0
2007-10-19 14:21:00,236.505,236.565,236.495,236.555,411199997.0
2007-10-19 14:22:00,236.555,236.565,236.525,236.545,248300000.0
2007-10-19 14:23:00,236.545,236.555,236.465,236.475,185200000.0
2007-10-19 14:24:00,236.475,236.485,236.435,236.455,446800000.0
2007-10-19 14:25:00,236.455,236.555,236.455,236.545,474200000.0
2007-10-19 14:26:00,236.545,236.565,236.505,236.525,347200000.0
2007-10-19 14:27:00,236.525,236.525,236.46,236.48,344000000.0
2007-10-19 14:28:00,236.48,236.515,236.435,236.445,805200000.0
2007-10-19 14:29:00,236.445,236.505,236.445,236.505,805800006.0
2007-10-19 14:30:00,236.515,236.515,236.45,236.465,540900000.0
2007-10-19 14:31:00,236.465,236.515,236.465,236.515,215200000.0
2007-10-19 14:32:00,236.515,236.515,236.455,236.465,353800000.0
2007-10-19 14:33:00,236.465,236.485,236.445,236.48,525900000.0
2007-10-19 14:34:00,236.48,236.615,236.475,236.615,426600000.0
2007-10-19 14:35:00,236.615,236.745,236.575,236.715,467300000.0
2007-10-19 14:36:00,236.715,236.905,236.715,236.905,764075000.0
2007-10-19 14:37:00,236.905,236.925,236.825,236.925,611912500.0
2007-10-19 14:38:00,236.915,236.915,236.83,236.845,437600000.0
2007-10-19 14:39:00,236.845,236.885,236.775,236.775,452100000.0
2007-10-19 14:40:00,236.775,236.865,236.775,236.835,547200000.0
2007-10-19 14:41:00,236.835,236.835,236.745,236.745,861000003.0
2007-10-19 14:42:00,236.745,236.755,236.695,236.725,526500000.0
2007-10-19 14:43:00,236.725,236.745,236.7,236.725,839600000.0
2007-10-19 14:44:00,236.725,236.725,236.665,236.705,358200000.0
2007-10-19 14:45:00,236.705,236.735,236.675,236.685,503400000.0
2007-10-19 14:46:00,236.685,236.745,236.635,236.735,273500000.0
2007-10-19 14:47:00,236.735,236.785,236.725,236.745,348800000.0
2007-10-19 14:48:00,236.745,236.815,236.735,236.755,564799999.0
2007-10-19 14:49:00,236.755,236.775,236.705,236.765,314800000.0
2007-10-19 14:50:00,236.765,236.765,236.705,236.715,310400000.0
2007-10-19 14:51:00,236.715,236.715,236.665,236.665,351200000.0
2007-10-19 14:52:00,236.665,236.725,236.665,236.705,290800000.0
2007-10-19 14:53:00,236.705,236.745,236.685,236.745,397600000.0
2007-10-19 14:54:00,236.745,236.775,236.695,236.705,583200000.0
2007-10-19 14:55:00,236.705,236.725,236.675,236.695,416800000.0
2007-10-19 14:56:00,236.695,236.765,236.685,236.685,601000000.0
2007-10-19 14:57:00,236.685,236.735,236.665,236.685,658599999.0
2007-10-19 14:58:00,236.685,236.695,236.675,236.675,180600000.0
2007-10-19 14:59:00,236.675,236.725,236.675,236.715,224800000.0
2007-10-19 15:00:00,236.715,236.745,236.715,236.745,128000000.0
2007-10-19 15:01:00,236.745,236.755,236.705,236.745,441600000.0
2007-10-19 15:02:00,236.745,236.815,236.725,236.735,229200000.0
2007-10-19 15:03:00,236.735,236.765,236.695,236.755,371200000.0
2007-10-19 15:04:00,236.755,236.765,236.735,236.745,356000000.0
2007-10-19 15:05:00,236.745,236.775,236.745,236.745,211400000.0
2007-10-19 15:06:00,236.745,236.765,236.645,236.705,380800000.0
2007-10-19 15:07:00,236.705,236.735,236.685,236.705,843000000.0
2007-10-19 15:08:00,236.695,236.725,236.675,236.695,513799999.0
2007-10-19 15:09:00,236.695,236.705,236.625,236.655,368400000.0
2007-10-19 15:10:00,236.655,236.655,236.555,236.575,262800000.0
2007-10-19 15:11:00,236.575,236.595,236.545,236.545,331200000.0
2007-10-19 15:12:00,236.535,236.545,236.445,236.445,539100000.0
2007-10-19 15:13:00,236.455,236.505,236.415,236.485,479500000.0
2007-10-19 15:14:00,236.485,236.515,236.455,236.505,465600000.0
2007-10-19 15:15:00,236.505,236.515,236.455,236.505,471200000.0
2007-10-19 15:16:00,236.505,236.505,236.425,236.425,513600000.0
2007-10-19 15:17:00,236.435,236.475,236.425,236.465,451800001.0
2007-10-19 15:18:00,236.465,236.505,236.435,236.435,289600000.0
2007-10-19 15:19:00,236.445,236.485,236.435,236.435,482400000.0
2007-10-19 15:20:00,236.435,236.505,236.425,236.505,611600000.0
2007-10-19 15:21:00,236.505,236.545,236.47,236.535,495400000.0
2007-10-19 15:22:00,236.535,236.535,236.48,236.505,669600000.0
2007-10-19 15:23:00,236.505,236.545,236.505,236.525,598900000.0
2007-10-19 15:24:00,236.535,236.585,236.525,236.565,624500000.0
2007-10-19 15:25:00,236.565,236.575,236.525,236.535,671099999.0
2007-10-19 15:26:00,236.535,236.535,236.445,236.485,422700000.0
2007-10-19 15:27:00,236.485,236.485,236.425,236.455,353600000.0
2007-10-19 15:28:00,236.445,236.485,236.395,236.415,633700000.0
2007-10-19 15:29:00,236.415,236.455,236.395,236.435,645800000.0
2007-10-19 15:30:00,236.435,236.455,236.325,236.325,517500000.0
2007-10-19 15:31:00,236.325,236.325,236.225,236.275,722099999.0
2007-10-19 15:32:00,236.275,236.295,236.195,236.205,415200000.0
2007-10-19 15:33:00,236.195,236.265,236.175,236.265,576000000.0
2007-10-19 15:34:00,236.255,236.265,236.105,236.125,525900000.0
2007-10-19 15:35:00,236.125,236.155,236.095,236.105,542400001.0
2007-10-19 15:36:00,236.105,236.165,236.105,236.165,508000000.0
2007-10-19 15:37:00,236.165,236.205,236.085,236.115,582900000.0
2007-10-19 15:38:00,236.105,236.155,236.055,236.085,713600003.0
2007-10-19 15:39:00,236.095,236.095,235.945,235.945,878400004.0
2007-10-19 15:40:00,235.955,235.985,235.935,235.975,728700002.0
2007-10-19 15:41:00,235.975,236.085,235.975,236.065,826899999.0
2007-10-19 15:42:00,236.065,236.095,235.985,235.995,670000000.0
2007-10-19 15:43:00,236.005,236.015,235.945,235.945,792100000.0
2007-10-19 15:44:00,235.945,235.955,235.805,235.875,650100000.0
2007-10-19 15:45:00,235.875,235.915,235.79,235.805,711500001.0
2007-10-19 15:46:00,235.805,235.855,235.705,235.835,806300000.0
2007-10-19 15:47:00,235.835,235.965,235.805,235.93,604400000.0
2007-10-19 15:48:00,235.93,236.055,235.93,236.055,692800000.0
2007-10-19 15:49:00,236.055,236.205,236.055,236.125,615800000.0
2007-10-19 15:50:00,236.125,236.135,236.045,236.115,551200000.0
2007-10-19 15:51:00,236.125,236.155,236.105,236.145,675800003.0
2007-10-19 15:52:00,236.145,236.175,236.1,236.135,505600000.0
2007-10-19 15:53:00,236.135,236.195,236.065,236.195,510800000.0
2007-10-19 15:54:00,236.195,236.195,236.145,236.195,611099999.0
2007-10-19 15:55:00,236.205,236.205,236.015,236.015,519600002.0
2007-10-19 15:56:00,236.015,236.155,236.005,236.065,486700000.0
2007-10-19 15:57:00,236.065,236.155,236.045,236.115,620000001.0
2007-10-19 15:58:00,236.115,236.185,236.095,236.145,339200000.0
2007-10-19 15:59:00,236.145,236.185,236.105,236.175,559200000.0
2007-10-19 16:00:00,236.175,236.3,236.175,236.225,375700000.0
2007-10-19 16:01:00,236.235,236.275,236.205,236.235,392000000.0
2007-10-19 16:02:00,236.225,236.225,236.005,236.005,551200000.0
2007-10-19 16:03:00,236.005,236.085,235.875,235.895,632400000.0
2007-10-19 16:04:00,235.895,235.975,235.815,235.915,550600000.0
2007-10-19 16:05:00,235.905,235.915,235.675,235.675,722700002.0
2007-10-19 16:06:00,235.675,235.835,235.675,235.745,483600000.0
2007-10-19 16:07:00,235.745,235.805,235.71,235.795,505200000.0
2007-10-19 16:08:00,235.805,235.985,235.795,235.985,333300000.0
2007-10-19 16:09:00,235.995,236.075,235.995,236.045,394100000.0
2007-10-19 16:10:00,236.045,236.055,235.965,236.005,493500000.0
2007-10-19 16:11:00,236.005,236.005,235.915,235.935,374400000.0
2007-10-19 16:12:00,235.935,235.965,235.815,235.895,350100000.0
2007-10-19 16:13:00,235.885,235.905,235.76,235.805,799400005.0
2007-10-19 16:14:00,235.805,235.955,235.805,235.935,703200000.0
2007-10-19 16:15:00,235.935,235.955,235.885,235.925,635600000.0
2007-10-19 16:16:00,235.925,235.975,235.885,235.915,957400000.0
2007-10-19 16:17:00,235.935,235.935,235.855,235.895,551900000.0
2007-10-19 16:18:00,235.895,235.905,235.855,235.865,569300000.0
2007-10-19 16:19:00,235.865,235.905,235.835,235.855,534199999.0
2007-10-19 16:20:00,235.855,235.885,235.84,235.865,342400000.0
2007-10-19 16:21:00,235.865,235.895,235.835,235.885,407200000.0
2007-10-19 16:22:00,235.885,235.995,235.885,235.955,409299997.0
2007-10-19 16:23:00,235.955,236.025,235.955,235.975,518800000.0
2007-10-19 16:24:00,235.975,235.975,235.805,235.825,682100000.0
2007-10-19 16:25:00,235.825,235.965,235.815,235.965,718400000.0
2007-10-19 16:26:00,235.955,236.025,235.855,235.865,753600000.0
2007-10-19 16:27:00,235.865,235.905,235.845,235.86,428300002.0
2007-10-19 16:28:00,235.86,235.895,235.845,235.865,677500000.0
2007-10-19 16:29:00,235.855,235.865,235.815,235.85,876800002.0
2007-10-19 16:30:00,235.85,235.865,235.745,235.745,694300000.0
2007-10-19 16:31:00,235.745,235.745,235.645,235.655,577100000.0
2007-10-19 16:32:00,235.655,235.7,235.645,235.685,533200000.0
2007-10-19 16:33:00,235.685,235.685,235.605,235.605,477605876.0
2007-10-19 16:34:00,235.605,235.625,235.515,235.535,657900001.0
2007-10-19 16:35:00,235.555,235.635,235.545,235.635,1049200004.0
2007-10-19 16:36:00,235.635,235.665,235.555,235.635,406800000.0
2007-10-19 16:37:00,235.645,235.645,235.545,235.625,567100000.0
2007-10-19 16:38:00,235.625,235.645,235.515,235.615,530600000.0
2007-10-19 16:39:00,235.625,235.635,235.585,235.585,351400000.0
2007-10-19 16:40:00,235.585,235.595,235.485,235.495,857600001.0
2007-10-19 16:41:00,235.495,235.525,235.395,235.405,625500000.0
2007-10-19 16:42:00,235.395,235.555,235.375,235.555,587900001.0
2007-10-19 16:43:00,235.555,235.555,235.425,235.465,745200003.0
2007-10-19 16:44:00,235.465,235.475,235.285,235.285,577200000.0
2007-10-19 16:45:00,235.295,235.325,235.225,235.225,507600000.0
2007-10-19 16:46:00,235.225,235.275,235.125,235.135,634400001.0
2007-10-19 16:47:00,235.135,235.375,235.135,235.355,635800001.0
2007-10-19 16:48:00,235.36,235.455,235.355,235.375,458900000.0
2007-10-19 16:49:00,235.385,235.415,235.335,235.35,649000000.0
2007-10-19 16:50:00,235.345,235.385,235.275,235.345,622600000.0
2007-10-19 16:51:00,235.345,235.425,235.345,235.405,497300000.0
2007-10-19 16:52:00,235.405,235.475,235.355,235.355,466500000.0
2007-10-19 16:53:00,235.355,235.435,235.345,235.365,824500000.0
2007-10-19 16:54:00,235.375,235.485,235.355,235.475,598500001.0
2007-10-19 16:55:00,235.475,235.495,235.355,235.375,328000000.0
2007-10-19 16:56:00,235.375,235.395,235.275,235.345,417700000.0
2007-10-19 16:57:00,235.345,235.345,235.175,235.185,438700000.0
2007-10-19 16:58:00,235.175,235.185,235.125,235.185,491100000.0
2007-10-19 16:59:00,235.185,235.22,235.115,235.115,718200005.0
2007-10-19 17:00:00,235.105,235.325,235.105,235.275,588900001.0
2007-10-19 17:01:00,235.275,235.455,235.275,235.445,596700000.0
2007-10-19 17:02:00,235.445,235.445,235.315,235.315,526500000.0
2007-10-19 17:03:00,235.315,235.375,235.31,235.325,825900003.0
2007-10-19 17:04:00,235.31,235.385,235.285,235.285,834999999.0
2007-10-19 17:05:00,235.285,235.395,235.275,235.375,665500000.0
2007-10-19 17:06:00,235.375,235.405,235.335,235.345,670900000.0
2007-10-19 17:07:00,235.345,235.405,235.305,235.325,408100000.0
2007-10-19 17:08:00,235.325,235.355,235.285,235.355,520000000.0
2007-10-19 17:09:00,235.355,235.415,235.335,235.415,572800000.0
2007-10-19 17:10:00,235.425,235.465,235.415,235.465,457600000.0
2007-10-19 17:11:00,235.455,235.495,235.405,235.495,485700000.0
2007-10-19 17:12:00,235.495,235.555,235.46,235.515,486000001.0
2007-10-19 17:13:00,235.515,235.515,235.45,235.485,360700000.0
2007-10-19 17:14:00,235.475,235.525,235.425,235.425,569500000.0
2007-10-19 17:15:00,235.425,235.455,235.315,235.455,864400000.0
2007-10-19 17:16:00,235.455,235.485,235.365,235.385,551800000.0
2007-10-19 17:17:00,235.365,235.445,235.365,235.415,466100000.0
2007-10-19 17:18:00,235.415,235.425,235.365,235.385,340200000.0
2007-10-19 17:19:00,235.385,235.405,235.375,235.39,317200000.0
2007-10-19 17:20:00,235.395,235.425,235.275,235.295,808400000.0
2007-10-19 17:21:00,235.295,235.295,235.235,235.275,431700000.0
2007-10-19 17:22:00,235.275,235.295,235.245,235.275,464000000.0
2007-10-19 17:23:00,235.275,235.275,235.165,235.205,664800001.0
2007-10-19 17:24:00,235.205,235.265,235.175,235.265,615000000.0
2007-10-19 17:25:00,235.265,235.305,235.265,235.295,309200000.0
2007-10-19 17:26:00,235.295,235.345,235.265,235.305,418400000.0
2007-10-19 17:27:00,235.305,235.435,235.305,235.415,599699999.0
2007-10-19 17:28:00,235.425,235.435,235.375,235.385,273000000.0
2007-10-19 17:29:00,235.385,235.465,235.365,235.455,596900000.0
2007-10-19 17:30:00,235.455,235.485,235.405,235.455,509600000.0
2007-10-19 17:31:00,235.45,235.485,235.27,235.285,601200000.0
2007-10-19 17:32:00,235.285,235.345,235.23,235.265,764200000.0
2007-10-19 17:33:00,235.265,235.265,235.175,235.255,364900000.0
2007-10-19 17:34:00,235.245,235.295,235.215,235.215,522800000.0
2007-10-19 17:35:00,235.215,235.375,235.2,235.315,502800000.0
2007-10-19 17:36:00,235.31,235.405,235.305,235.385,694800000.0
2007-10-19 17:37:00,235.385,235.495,235.345,235.495,793600000.0
2007-10-19 17:38:00,235.495,235.525,235.345,235.375,664800001.0
2007-10-19 17:39:00,235.375,235.375,235.275,235.335,551200000.0
2007-10-19 17:40:00,235.335,235.365,235.275,235.335,534100001.0
2007-10-19 17:41:00,235.335,235.455,235.335,235.455,581300000.0
2007-10-19 17:42:00,235.455,235.515,235.435,235.455,686499999.0
2007-10-19 17:43:00,235.455,235.465,235.395,235.425,303200000.0
2007-10-19 17:44:00,235.425,235.475,235.385,235.475,833700002.0
2007-10-19 17:45:00,235.475,235.475,235.405,235.405,728399999.0
2007-10-19 17:46:00,235.405,235.445,235.37,235.385,840000000.0
2007-10-19 17:47:00,235.385,235.465,235.37,235.455,1021800000.0
2007-10-19 17:48:00,235.455,235.495,235.38,235.485,1026499996.0
2007-10-19 17:49:00,235.485,235.635,235.485,235.635,625200000.0
2007-10-19 17:50:00,235.635,235.815,235.615,235.775,1530100001.0
2007-10-19 17:51:00,235.775,235.855,235.74,235.815,1207699997.0
2007-10-19 17:52:00,235.815,235.845,235.765,235.825,1348200000.0
2007-10-19 17:53:00,235.835,235.915,235.81,235.895,955899999.0
2007-10-19 17:54:00,235.875,235.905,235.84,235.85,1038399999.0
2007-10-19 17:55:00,235.85,235.905,235.82,235.86,1295800004.0
2007-10-19 17:56:00,235.86,235.885,235.805,235.805,1118000001.0
2007-10-19 17:57:00,235.805,235.815,235.745,235.815,696100000.0
2007-10-19 17:58:00,235.815,235.815,235.775,235.775,731200000.0
2007-10-19 17:59:00,235.775,235.865,235.765,235.855,724800000.0
2007-10-19 18:00:00,235.855,235.875,235.735,235.765,1138400000.0
2007-10-19 18:01:00,235.76,235.765,235.705,235.755,741700000.0
2007-10-19 18:02:00,235.755,235.785,235.695,235.715,858400000.0
2007-10-19 18:03:00,235.715,235.715,235.615,235.675,1149200002.0
2007-10-19 18:04:00,235.675,235.675,235.625,235.645,705499999.0
2007-10-19 18:05:00,235.665,235.685,235.645,235.665,458000000.0
2007-10-19 18:06:00,235.665,235.725,235.655,235.665,628400000.0
2007-10-19 18:07:00,235.665,235.745,235.655,235.72,531100000.0
2007-10-19 18:08:00,235.725,235.745,235.685,235.735,448300000.0
2007-10-19 18:09:00,235.735,235.83,235.735,235.775,621800000.0
2007-10-19 18:10:00,235.775,235.805,235.705,235.745,756200000.0
2007-10-19 18:11:00,235.745,235.795,235.735,235.78,573500000.0
2007-10-19 18:12:00,235.785,235.805,235.775,235.785,675600000.0
2007-10-19 18:13:00,235.785,235.815,235.725,235.725,545400000.0
2007-10-19 18:14:00,235.725,235.735,235.7,235.715,565200000.0
2007-10-19 18:15:00,235.705,235.735,235.665,235.705,883100001.0
2007-10-19 18:16:00,235.705,235.765,235.705,235.735,404300000.0
2007-10-19 18:17:00,235.745,235.775,235.715,235.775,668300000.0
2007-10-19 18:18:00,235.775,235.785,235.735,235.785,535000000.0
2007-10-19 18:19:00,235.785,235.845,235.765,235.825,672000000.0
2007-10-19 18:20:00,235.825,235.835,235.815,235.825,664000000.0
2007-10-19 18:21:00,235.825,235.835,235.725,235.735,697600000.0
2007-10-19 18:22:00,235.735,235.805,235.725,235.775,759700000.0
2007-10-19 18:23:00,235.775,235.795,235.705,235.715,928200001.0
2007-10-19 18:24:00,235.715,235.775,235.665,235.665,824900000.0
2007-10-19 18:25:00,235.665,235.745,235.655,235.69,692400000.0
2007-10-19 18:26:00,235.695,235.715,235.685,235.705,248000000.0
2007-10-19 18:27:00,235.705,235.715,235.675,235.705,430300005.0
2007-10-19 18:28:00,235.7,235.705,235.685,235.695,554900001.0
2007-10-19 18:29:00,235.695,235.695,235.65,235.665,922000002.0
2007-10-19 18:30:00,235.665,235.695,235.645,235.655,593500000.0
2007-10-19 18:31:00,235.655,235.715,235.645,235.67,327200001.0
2007-10-19 18:32:00,235.67,235.785,235.665,235.775,318400000.0
2007-10-19 18:33:00,235.775,235.815,235.745,235.745,790500000.0
2007-10-19 18:34:00,235.755,235.815,235.735,235.805,605600000.0
2007-10-19 18:35:00,235.805,235.805,235.755,235.785,386000001.0
2007-10-19 18:36:00,235.79,235.8,235.785,235.785,92800000.0
2007-10-19 18:37:00,235.785,235.805,235.785,235.795,379600000.0
2007-10-19 18:38:00,235.795,235.815,235.715,235.72,904200001.0
2007-10-19 18:39:00,235.725,235.85,235.715,235.775,591300000.0
2007-10-19 18:40:00,235.775,235.875,235.755,235.825,982100000.0
2007-10-19 18:41:00,235.835,235.895,235.825,235.865,693800003.0
2007-10-19 18:42:00,235.875,235.905,235.865,235.865,651400001.0
2007-10-19 18:43:00,235.865,235.895,235.815,235.875,672200006.0
2007-10-19 18:44:00,235.885,235.885,235.775,235.785,798900000.0
2007-10-19 18:45:00,235.785,235.825,235.785,235.805,606700000.0
2007-10-19 18:46:00,235.805,235.875,235.785,235.865,687200000.0
2007-10-19 18:47:00,235.865,235.915,235.84,235.865,460900000.0
2007-10-19 18:48:00,235.865,235.865,235.785,235.785,599800000.0
2007-10-19 18:49:00,235.785,235.895,235.785,235.895,486400000.0
2007-10-19 18:50:00,235.895,235.905,235.865,235.905,631500001.0
2007-10-19 18:51:00,235.905,235.905,235.865,235.885,456600000.0
2007-10-19 18:52:00,235.885,235.885,235.845,235.865,801600000.0
2007-10-19 18:53:00,235.865,235.945,235.865,235.895,554000002.0
2007-10-19 18:54:00,235.895,235.895,235.755,235.785,446400000.0
2007-10-19 18:55:00,235.785,235.805,235.755,235.805,261700000.0
2007-10-19 18:56:00,235.805,235.845,235.795,235.835,577600000.0
2007-10-19 18:57:00,235.835,235.955,235.795,235.955,490800000.0
2007-10-19 18:58:00,235.955,235.955,235.9,235.905,297200000.0
2007-10-19 18:59:00,235.905,235.955,235.905,235.93,397600000.0
2007-10-19 19:00:00,235.93,235.94,235.885,235.905,417000000.0
2007-10-19 19:01:00,235.905,235.935,235.855,235.865,602800000.0
2007-10-19 19:02:00,235.865,235.92,235.865,235.915,602200002.0
2007-10-19 19:03:00,235.915,235.935,235.835,235.845,729600000.0
2007-10-19 19:04:00,235.835,235.845,235.765,235.775,424500001.0
2007-10-19 19:05:00,235.775,235.815,235.725,235.815,419100000.0
2007-10-19 19:06:00,235.815,235.825,235.775,235.815,607100000.0
2007-10-19 19:07:00,235.815,235.825,235.725,235.765,617600000.0
2007-10-19 19:08:00,235.765,235.795,235.75,235.755,485100000.0
2007-10-19 19:09:00,235.755,235.78,235.75,235.78,457400000.0
2007-10-19 19:10:00,235.78,235.785,235.685,235.705,916800008.0
2007-10-19 19:11:00,235.705,235.715,235.685,235.695,364000000.0
2007-10-19 19:12:00,235.695,235.695,235.655,235.695,415500000.0
2007-10-19 19:13:00,235.695,235.695,235.665,235.675,337200000.0
2007-10-19 19:14:00,235.675,235.685,235.675,235.685,208400000.0
2007-10-19 19:15:00,235.685,235.725,235.64,235.66,332200000.0
2007-10-19 19:16:00,235.66,235.66,235.515,235.515,484200000.0
2007-10-19 19:17:00,235.515,235.515,235.485,235.505,396000000.0
2007-10-19 19:18:00,235.505,235.535,235.505,235.525,415000000.0
2007-10-19 19:19:00,235.525,235.535,235.5,235.515,743199999.0
2007-10-19 19:20:00,235.515,235.525,235.425,235.435,263500000.0
2007-10-19 19:21:00,235.435,235.465,235.41,235.455,478400006.0
2007-10-19 19:22:00,235.455,235.485,235.37,235.375,664800000.0
2007-10-19 19:23:00,235.375,235.375,235.315,235.365,621200000.0
2007-10-19 19:24:00,235.365,235.395,235.345,235.385,367300000.0
2007-10-19 19:25:00,235.385,235.415,235.375,235.4,224400000.0
2007-10-19 19:26:00,235.4,235.425,235.385,235.415,362199999.0
2007-10-19 19:27:00,235.41,235.425,235.365,235.365,436400001.0
2007-10-19 19:28:00,235.365,235.375,235.345,235.355,395599999.0
2007-10-19 19:29:00,235.355,235.39,235.335,235.36,730600002.0
2007-10-19 19:30:00,235.36,235.385,235.305,235.315,522900001.0
2007-10-19 19:31:00,235.315,235.365,235.315,235.365,260400000.0
2007-10-19 19:32:00,235.365,235.375,235.345,235.345,247100000.0
2007-10-19 19:33:00,235.345,235.355,235.335,235.345,259800000.0
2007-10-19 19:34:00,235.345,235.385,235.345,235.385,176000000.0
2007-10-19 19:35:00,235.385,235.4,235.38,235.38,189600000.0
2007-10-19 19:36:00,235.38,235.42,235.375,235.41,327300000.0
2007-10-19 19:37:00,235.4,235.415,235.39,235.4,353200000.0
2007-10-19 19:38:00,235.4,235.4,235.345,235.345,165600000.0
2007-10-19 19:39:00,235.345,235.425,235.33,235.425,538600001.0
2007-10-19 19:40:00,235.425,235.445,235.405,235.435,197200001.0
2007-10-19 19:41:00,235.435,235.435,235.39,235.405,267400000.0
2007-10-19 19:42:00,235.405,235.435,235.405,235.425,240000000.0
2007-10-19 19:43:00,235.425,235.485,235.415,235.485,156400000.0
2007-10-19 19:44:00,235.485,235.485,235.445,235.465,374000000.0
2007-10-19 19:45:00,235.46,235.515,235.46,235.495,504200000.0
2007-10-19 19:46:00,235.495,235.565,235.465,235.555,625100000.0
2007-10-19 19:47:00,235.545,235.595,235.535,235.575,508200002.0
2007-10-19 19:48:00,235.575,235.585,235.545,235.575,219900000.0
2007-10-19 19:49:00,235.575,235.575,235.515,235.525,203600000.0
2007-10-19 19:50:00,235.525,235.53,235.495,235.505,213600000.0
2007-10-19 19:51:00,235.505,235.525,235.505,235.525,222600000.0
2007-10-19 19:52:00,235.535,235.535,235.505,235.535,212200000.0
2007-10-19 19:53:00,235.525,235.555,235.5,235.535,662400000.0
2007-10-19 19:54:00,235.535,235.545,235.525,235.535,313500000.0
2007-10-19 19:55:00,235.535,235.585,235.525,235.565,240400000.0
2007-10-19 19:56:00,235.565,235.575,235.41,235.425,512500001.0
2007-10-19 19:57:00,235.425,235.425,235.4,235.42,129800000.0
2007-10-19 19:58:00,235.42,235.475,235.42,235.475,559800002.0
2007-10-19 19:59:00,235.475,235.475,235.435,235.445,108800000.0
2007-10-19 20:00:00,235.435,235.445,235.34,235.345,555500000.0
2007-10-19 20:01:00,235.35,235.37,235.325,235.345,275200000.0
2007-10-19 20:02:00,235.345,235.365,235.285,235.315,633199992.0
2007-10-19 20:03:00,235.315,235.335,235.27,235.295,443100000.0
2007-10-19 20:04:00,235.295,235.345,235.255,235.255,551700000.0
2007-10-19 20:05:00,235.255,235.35,235.255,235.305,483500000.0
2007-10-19 20:06:00,235.305,235.315,235.28,235.28,186700000.0
2007-10-19 20:07:00,235.285,235.355,235.285,235.315,352700000.0
2007-10-19 20:08:00,235.315,235.335,235.275,235.295,268400000.0
2007-10-19 20:09:00,235.295,235.335,235.265,235.325,516000002.0
2007-10-19 20:10:00,235.325,235.435,235.315,235.435,335000000.0
2007-10-19 20:11:00,235.435,235.435,235.37,235.385,572400000.0
2007-10-19 20:12:00,235.385,235.395,235.295,235.335,587200000.0
2007-10-19 20:13:00,235.335,235.345,235.295,235.295,867200000.0
2007-10-19 20:14:00,235.295,235.315,235.205,235.215,809900000.0
2007-10-19 20:15:00,235.215,235.315,235.215,235.285,1196600000.0
2007-10-19 20:16:00,235.285,235.305,235.255,235.285,674000000.0
2007-10-19 20:17:00,235.285,235.305,235.225,235.255,561499999.0
2007-10-19 20:18:00,235.255,235.285,235.215,235.235,968800000.0
2007-10-19 20:19:00,235.235,235.415,235.235,235.305,970500003.0
2007-10-19 20:20:00,235.305,235.325,235.205,235.215,1320099999.0
2007-10-19 20:21:00,235.215,235.225,235.125,235.215,933300000.0
2007-10-19 20:22:00,235.215,235.275,235.205,235.225,1159099999.0
2007-10-19 20:23:00,235.225,235.275,235.225,235.265,352600000.0
2007-10-19 20:24:00,235.265,235.385,235.265,235.345,1174400002.0
2007-10-19 20:25:00,235.345,235.395,235.31,235.395,1034000000.0
2007-10-19 20:26:00,235.395,235.435,235.36,235.435,998300004.0
2007-10-19 20:27:00,235.435,235.635,235.395,235.635,876800000.0
2007-10-19 20:28:00,235.635,235.645,235.535,235.575,935200000.0
2007-10-19 20:29:00,235.575,235.585,235.465,235.485,985400000.0
2007-10-19 20:30:00,235.485,235.545,235.455,235.465,1137299997.0
2007-10-19 20:31:00,235.465,235.535,235.445,235.455,441600000.0
2007-10-19 20:32:00,235.455,235.515,235.455,235.505,247200000.0
2007-10-19 20:33:00,235.505,235.565,235.485,235.495,817599999.0
2007-10-19 20:34:00,235.495,235.535,235.485,235.495,394400000.0
2007-10-19 20:35:00,235.495,235.585,235.495,235.575,551500000.0
2007-10-19 20:36:00,235.575,235.585,235.415,235.425,768000000.0
2007-10-19 20:37:00,235.425,235.495,235.425,235.485,688299999.0
2007-10-19 20:38:00,235.485,235.505,235.415,235.425,875699998.0
2007-10-19 20:39:00,235.435,235.475,235.4,235.425,1139500005.0
2007-10-19 20:40:00,235.425,235.445,235.415,235.435,754800000.0
2007-10-19 20:41:00,235.435,235.435,235.345,235.345,664800000.0
2007-10-19 20:42:00,235.345,235.425,235.34,235.395,314800000.0
2007-10-19 20:43:00,235.395,235.415,235.395,235.415,237200000.0
2007-10-19 20:44:00,235.415,235.415,235.365,235.375,315000000.0
2007-10-19 20:45:00,235.375,235.395,235.375,235.375,466800000.0
2007-10-19 20:46:00,235.375,235.42,235.375,235.375,416200000.0
2007-10-19 20:47:00,235.375,235.435,235.375,235.435,604400000.0
2007-10-19 20:48:00,235.435,235.465,235.41,235.445,714200000.0
2007-10-19 20:49:00,235.445,235.465,235.415,235.465,441800000.0
2007-10-19 20:50:00,235.465,235.485,235.385,235.405,203200000.0
2007-10-19 20:51:00,235.405,235.405,235.375,235.385,273100000.0
2007-10-19 20:52:00,235.385,235.415,235.355,235.375,577800000.0
2007-10-19 20:53:00,235.375,235.375,235.275,235.37,509000000.0
2007-10-19 20:54:00,235.365,235.4,235.325,235.37,308400000.0
2007-10-19 20:55:00,235.37,235.37,235.285,235.3,669800000.0
2007-10-19 20:56:00,235.3,235.3,235.245,235.245,452700000.0
2007-10-19 20:57:00,235.245,235.305,235.245,235.285,262000000.0
2007-10-19 20:58:00,235.285,235.325,235.255,235.295,681700003.0
2007-10-19 20:59:00,235.295,235.35,235.28,235.325,947400000.0
2007-10-19 21:00:00,235.325,235.325,235.29,235.295,381800000.0
2007-10-19 21:01:00,235.295,235.305,235.265,235.285,290800000.0
2007-10-19 21:02:00,235.285,235.285,235.15,235.165,302400000.0
2007-10-19 21:03:00,235.175,235.285,235.165,235.275,338500000.0
2007-10-19 21:04:00,235.275,235.305,235.24,235.265,560000000.0
2007-10-19 21:05:00,235.265,235.31,235.265,235.265,199800000.0
2007-10-19 21:06:00,235.265,235.325,235.265,235.285,716400001.0
2007-10-19 21:07:00,235.285,235.305,235.255,235.265,560800000.0
2007-10-19 21:08:00,235.275,235.275,235.235,235.265,390900000.0
2007-10-19 21:09:00,235.265,235.315,235.265,235.295,467800000.0
2007-10-19 21:10:00,235.29,235.295,235.235,235.265,515300000.0
2007-10-19 21:11:00,235.265,235.285,235.255,235.275,153400000.0
2007-10-19 21:12:00,235.275,235.275,235.235,235.245,313799999.0
2007-10-19 21:13:00,235.245,235.275,235.235,235.265,277299998.0
2007-10-19 21:14:00,235.255,235.315,235.245,235.245,257600000.0
2007-10-19 21:15:00,235.245,235.255,235.235,235.245,108000000.0
2007-10-19 21:16:00,235.245,235.245,235.205,235.205,188800000.0
2007-10-19 21:17:00,235.205,235.225,235.185,235.205,263500000.0
2007-10-19 21:18:00,235.205,235.205,235.095,235.205,515900000.0
2007-10-19 21:19:00,235.205,235.215,235.135,235.145,335200000.0
2007-10-19 21:20:00,235.145,235.155,235.115,235.115,200700000.0
2007-10-19 21:21:00,235.115,235.175,235.115,235.165,406600000.0
2007-10-19 21:22:00,235.165,235.195,235.145,235.145,369100000.0
2007-10-19 21:23:00,235.145,235.165,235.105,235.125,520300000.0
2007-10-19 21:24:00,235.125,235.125,235.055,235.055,738400007.0
2007-10-19 21:25:00,235.055,235.165,235.055,235.165,660400000.0
2007-10-19 21:26:00,235.165,235.215,235.145,235.155,196800000.0
2007-10-19 21:27:00,235.155,235.155,235.115,235.125,271300000.0
2007-10-19 21:28:00,235.125,235.155,235.115,235.145,280800000.0
2007-10-19 21:29:00,235.145,235.195,235.095,235.105,372800000.0
2007-10-19 21:30:00,235.105,235.135,235.075,235.105,567600002.0
2007-10-19 21:31:00,235.105,235.155,235.075,235.075,426300000.0
2007-10-19 21:32:00,235.075,235.205,235.075,235.205,618300000.0
2007-10-19 21:33:00,235.205,235.225,235.19,235.205,656500001.0
2007-10-19 21:34:00,235.195,235.245,235.195,235.215,335900000.0
2007-10-19 21:35:00,235.215,235.245,235.185,235.185,248800000.0
2007-10-19 21:36:00,235.185,235.185,235.09,235.115,553800000.0
2007-10-19 21:37:00,235.115,235.185,235.1,235.125,442299999.0
2007-10-19 21:38:00,235.125,235.305,235.125,235.295,309600000.0
2007-10-19 21:39:00,235.295,235.325,235.225,235.225,813300000.0
2007-10-19 21:40:00,235.225,235.305,235.19,235.305,271200000.0
2007-10-19 21:41:00,235.305,235.32,235.26,235.315,247300000.0
2007-10-19 21:42:00,235.315,235.315,235.275,235.295,314800000.0
2007-10-19 21:43:00,235.295,235.315,235.245,235.245,218800000.0
2007-10-19 21:44:00,235.255,235.325,235.255,235.265,434800000.0
2007-10-19 21:45:00,235.265,235.275,235.235,235.235,247300000.0
2007-10-19 21:46:00,235.235,235.235,235.185,235.195,242900000.0
2007-10-19 21:47:00,235.195,235.215,235.175,235.2,241600000.0
2007-10-19 21:48:00,235.2,235.265,235.2,235.265,227200000.0
2007-10-19 21:49:00,235.265,235.29,235.18,235.195,206200000.0
2007-10-19 21:50:00,235.195,235.25,235.185,235.225,306000000.0
2007-10-19 21:51:00,235.225,235.255,235.205,235.23,375400000.0
2007-10-19 21:52:00,235.23,235.245,235.175,235.215,345600000.0
2007-10-19 21:53:00,235.215,235.245,235.07,235.115,519200000.0
2007-10-19 21:54:00,235.115,235.14,235.07,235.115,354900000.0
2007-10-19 21:55:00,235.115,235.175,235.115,235.15,724000000.0
2007-10-19 21:56:00,235.15,235.185,235.105,235.105,363600000.0
2007-10-19 21:57:00,235.115,235.115,235.07,235.07,627600005.0
2007-10-19 21:58:00,235.07,235.085,235.055,235.075,298400000.0
2007-10-19 21:59:00,235.075,235.105,235.005,235.045,502400000.0
2007-10-19 22:00:00,235.055,235.095,235.025,235.075,523200000.0
2007-10-19 22:01:00,235.085,235.135,235.065,235.115,468200001.0
2007-10-19 22:02:00,235.115,235.115,235.025,235.035,475199999.0
2007-10-19 22:03:00,235.04,235.075,235.015,235.015,438000000.0
2007-10-19 22:04:00,235.025,235.035,234.965,234.965,440500000.0
2007-10-19 22:05:00,234.965,235.005,234.9,234.95,671900000.0
2007-10-19 22:06:00,234.945,234.95,234.855,234.865,227600000.0
2007-10-19 22:07:00,234.865,234.895,234.845,234.855,422800000.0
2007-10-19 22:08:00,234.855,234.895,234.835,234.835,428800000.0
2007-10-19 22:09:00,234.835,234.855,234.795,234.815,570399998.0
2007-10-19 22:10:00,234.815,234.825,234.795,234.825,450500003.0
2007-10-19 22:11:00,234.815,234.895,234.815,234.855,565600000.0
2007-10-19 22:12:00,234.855,234.865,234.805,234.835,829399997.0
2007-10-19 22:13:00,234.845,234.945,234.835,234.925,532200000.0
2007-10-19 22:14:00,234.925,234.925,234.885,234.905,165200000.0
2007-10-19 22:15:00,234.905,234.905,234.835,234.835,159600000.0
2007-10-19 22:16:00,234.835,234.945,234.835,234.945,314400000.0
2007-10-19 22:17:00,234.945,235.005,234.915,234.985,627900000.0
2007-10-19 22:18:00,234.975,235.025,234.965,234.965,615800000.0
2007-10-19 22:19:00,234.965,235.025,234.955,234.975,774900000.0
2007-10-19 22:20:00,234.97,235.015,234.965,235.005,304500000.0
2007-10-19 22:21:00,235.005,235.005,234.965,234.965,297600000.0
2007-10-19 22:22:00,234.965,234.965,234.885,234.895,540100000.0
2007-10-19 22:23:00,234.895,234.915,234.815,234.915,602500000.0
2007-10-19 22:24:00,234.915,234.955,234.895,234.955,542099997.0
2007-10-19 22:25:00,234.955,234.955,234.895,234.905,300800000.0
2007-10-19 22:26:00,234.905,234.925,234.865,234.895,416400000.0
2007-10-19 22:27:00,234.895,234.925,234.885,234.915,275600000.0
2007-10-19 22:28:00,234.915,234.925,234.915,234.915,114100000.0
2007-10-19 22:29:00,234.915,234.935,234.905,234.925,203500000.0
2007-10-19 22:30:00,234.925,234.955,234.905,234.935,262100002.0
2007-10-19 22:31:00,234.935,234.965,234.915,234.965,256400000.0
2007-10-19 22:32:00,234.965,234.965,234.885,234.925,332700000.0
2007-10-19 22:33:00,234.925,234.935,234.885,234.925,216100000.0
2007-10-19 22:34:00,234.925,234.965,234.925,234.955,216800000.0
2007-10-19 22:35:00,234.955,234.985,234.935,234.955,316400005.0
2007-10-19 22:36:00,234.955,234.975,234.955,234.955,120500000.0
2007-10-19 22:37:00,234.955,234.975,234.925,234.925,209100000.0
2007-10-19 22:38:00,234.925,234.965,234.925,234.945,544400000.0
2007-10-19 22:39:00,234.925,234.945,234.905,234.915,251900002.0
2007-10-19 22:40:00,234.915,234.955,234.915,234.955,123600000.0
2007-10-19 22:41:00,234.955,234.985,234.945,234.985,351999996.0
2007-10-19 22:42:00,234.985,234.985,234.935,234.965,350900000.0
2007-10-19 22:43:00,234.965,235.025,234.935,234.965,275700000.0
2007-10-19 22:44:00,234.975,234.985,234.915,234.925,711599998.0
2007-10-19 22:45:00,234.925,234.985,234.925,234.985,222400000.0
2007-10-19 22:46:00,234.985,235.015,234.935,235.005,226400000.0
2007-10-19 22:47:00,235.005,235.005,234.915,234.945,446799997.0
2007-10-19 22:48:00,234.945,234.945,234.875,234.905,235300000.0
2007-10-19 22:49:00,234.905,234.925,234.89,234.925,132500000.0
2007-10-19 22:50:00,234.925,234.925,234.865,234.895,188600000.0
2007-10-19 22:51:00,234.875,234.895,234.86,234.865,501500000.0
2007-10-19 22:52:00,234.865,234.925,234.865,234.925,159100000.0
2007-10-19 22:53:00,234.915,234.965,234.915,234.925,360400000.0
2007-10-19 22:54:00,234.945,234.985,234.915,234.955,351999999.0
2007-10-19 22:55:00,234.965,234.965,234.925,234.945,392100000.0
2007-10-19 22:56:00,234.945,234.965,234.945,234.955,134400000.0
2007-10-19 22:57:00,234.965,234.965,234.905,234.905,219100000.0
2007-10-19 22:58:00,234.905,234.925,234.875,234.925,132000000.0
2007-10-19 22:59:00,234.925,234.945,234.875,234.915,281300000.0
2007-10-21 23:00:00,234.37,234.39,234.345,234.39,116800000.0
2007-10-21 23:01:00,234.37,234.37,234.24,234.24,192900000.0
2007-10-21 23:02:00,234.24,234.28,234.215,234.25,157400000.0
2007-10-21 23:03:00,234.215,234.25,234.125,234.13,191200000.0
2007-10-21 23:04:00,234.13,234.27,234.08,234.26,220600000.0
2007-10-21 23:05:00,234.27,234.31,234.25,234.26,134100000.0
2007-10-21 23:06:00,234.26,234.3,234.17,234.19,177600000.0
2007-10-21 23:07:00,234.21,234.21,234.13,234.15,181300000.0
2007-10-21 23:08:00,234.14,234.15,234.11,234.12,166500000.0
2007-10-21 23:09:00,234.12,234.16,234.045,234.065,185200000.0
2007-10-21 23:10:00,234.1,234.15,234.09,234.105,111900000.0
2007-10-21 23:11:00,234.13,234.13,234.035,234.1,121500000.0
2007-10-21 23:12:00,234.1,234.12,234.085,234.11,122800000.0
2007-10-21 23:13:00,234.11,234.12,234.065,234.1,121200000.0
2007-10-21 23:14:00,234.1,234.14,234.085,234.13,116800000.0
2007-10-21 23:15:00,234.13,234.16,234.08,234.11,128900000.0
2007-10-21 23:16:00,234.12,234.12,234.025,234.05,168600000.0
2007-10-21 23:17:00,234.08,234.08,234.04,234.06,126100000.0
2007-10-21 23:18:00,234.07,234.07,234.025,234.05,120200000.0
2007-10-21 23:19:00,234.05,234.08,233.985,234.025,265800000.0
2007-10-21 23:20:00,234.03,234.06,234.01,234.06,110700000.0
2007-10-21 23:21:00,234.06,234.06,233.985,234.05,365300000.0
2007-10-21 23:22:00,234.03,234.07,234.005,234.05,403700000.0
2007-10-21 23:23:00,234.05,234.1,234.03,234.09,270700000.0
2007-10-21 23:24:00,234.07,234.16,234.07,234.11,466900000.0
2007-10-21 23:25:00,234.11,234.11,234.07,234.07,140600000.0
2007-10-21 23:26:00,234.07,234.09,234.04,234.04,200000000.0
2007-10-21 23:27:00,234.04,234.04,234.005,234.015,154700000.0
2007-10-21 23:28:00,234.005,234.07,234.0,234.02,203300000.0
2007-10-21 23:29:00,234.02,234.14,233.995,234.12,200500000.0
2007-10-21 23:30:00,234.14,234.18,234.075,234.075,235600000.0
2007-10-21 23:31:00,234.075,234.16,234.05,234.09,174600000.0
2007-10-21 23:32:00,234.1,234.22,234.1,234.2,222200000.0
2007-10-21 23:33:00,234.15,234.21,234.13,234.16,544700000.0
2007-10-21 23:34:00,234.19,234.25,234.17,234.23,250500000.0
2007-10-21 23:35:00,234.23,234.24,234.15,234.22,493300000.0
2007-10-21 23:36:00,234.24,234.24,234.13,234.15,366600000.0
2007-10-21 23:37:00,234.19,234.22,234.19,234.22,248100000.0
2007-10-21 23:38:00,234.22,234.22,234.14,234.16,354900000.0
2007-10-21 23:39:00,234.16,234.18,234.13,234.14,297200000.0
2007-10-21 23:40:00,234.13,234.19,234.13,234.17,301900000.0
2007-10-21 23:41:00,234.15,234.22,234.15,234.16,338400000.0
2007-10-21 23:42:00,234.16,234.19,234.13,234.15,308400000.0
2007-10-21 23:43:00,234.15,234.21,234.11,234.21,342600000.0
2007-10-21 23:44:00,234.21,234.23,234.14,234.18,463900000.0
2007-10-21 23:45:00,234.18,234.18,234.12,234.15,290300000.0
2007-10-21 23:46:00,234.15,234.17,234.12,234.12,369900000.0
2007-10-21 23:47:00,234.14,234.14,234.07,234.07,385500000.0
2007-10-21 23:48:00,234.07,234.08,233.93,233.98,544800000.0
2007-10-21 23:49:00,233.92,234.06,233.92,234.03,542500000.0
2007-10-21 23:50:00,234.03,234.07,234.01,234.01,363700000.0
2007-10-21 23:51:00,234.01,234.02,233.97,233.97,328000000.0
2007-10-21 23:52:00,233.97,233.99,233.97,233.98,315500000.0
2007-10-21 23:53:00,233.99,234.01,233.97,234.01,344400000.0
2007-10-21 23:54:00,233.99,234.01,233.97,233.99,338400000.0
2007-10-21 23:55:00,233.99,233.99,233.89,233.92,505600000.0
2007-10-21 23:56:00,233.91,233.97,233.88,233.97,463700000.0
2007-10-21 23:57:00,233.97,234.01,233.95,233.96,344300000.0
2007-10-21 23:58:00,233.96,233.99,233.96,233.99,317100000.0
2007-10-21 23:59:00,233.99,234.0,233.94,234.0,415100000.0
2007-10-22 00:00:00,234.0,234.0,233.9,233.91,228000000.0
2007-10-22 00:01:00,233.91,233.91,233.165,233.25,332100000.0
2007-10-22 00:02:00,233.24,233.38,233.24,233.245,303800000.0
2007-10-22 00:03:00,233.245,233.28,233.03,233.03,396000000.0
2007-10-22 00:04:00,233.03,233.03,232.88,232.97,126300000.0
2007-10-22 00:05:00,232.97,233.11,232.915,233.06,472600000.0
2007-10-22 00:06:00,233.06,233.24,233.06,233.2,696200000.0
2007-10-22 00:07:00,233.2,233.22,233.08,233.1,170100000.0
2007-10-22 00:08:00,233.1,233.16,233.035,233.085,400600000.0
2007-10-22 00:09:00,233.08,233.1,233.005,233.05,305600000.0
2007-10-22 00:10:00,233.05,233.15,233.05,233.115,277400000.0
2007-10-22 00:11:00,233.115,233.145,233.115,233.135,175900000.0
2007-10-22 00:12:00,233.135,233.19,233.12,233.15,471000000.0
2007-10-22 00:13:00,233.15,233.24,233.075,233.14,298700000.0
2007-10-22 00:14:00,233.15,233.15,233.025,233.05,254600000.0
2007-10-22 00:15:00,233.05,233.055,232.995,233.055,319500000.0
2007-10-22 00:16:00,233.055,233.1,233.05,233.08,339200000.0
2007-10-22 00:17:00,233.075,233.075,233.005,233.03,157900000.0
2007-10-22 00:18:00,233.03,233.06,233.0,233.04,314400000.0
2007-10-22 00:19:00,233.04,233.135,233.03,233.135,127400000.0
2007-10-22 00:20:00,233.135,233.21,233.11,233.17,274700000.0
2007-10-22 00:21:00,233.17,233.25,233.16,233.22,253400000.0
2007-10-22 00:22:00,233.22,233.25,233.215,233.25,173600000.0
2007-10-22 00:23:00,233.25,233.31,233.25,233.31,248100000.0
2007-10-22 00:24:00,233.31,233.37,233.26,233.31,409300001.0
2007-10-22 00:25:00,233.31,233.39,233.295,233.39,391600000.0
2007-10-22 00:26:00,233.39,233.41,233.35,233.375,255700000.0
2007-10-22 00:27:00,233.375,233.6,233.37,233.59,661100000.0
2007-10-22 00:28:00,233.59,233.64,233.565,233.59,485700000.0
2007-10-22 00:29:00,233.58,233.59,233.55,233.57,480800000.0
2007-10-22 00:30:00,233.57,233.6,233.53,233.55,455500000.0
2007-10-22 00:31:00,233.55,233.59,233.545,233.545,371800000.0
2007-10-22 00:32:00,233.545,233.55,233.44,233.44,546600000.0
2007-10-22 00:33:00,233.44,233.44,233.375,233.375,203400000.0
2007-10-22 00:34:00,233.38,233.52,233.38,233.46,450000000.0
2007-10-22 00:35:00,233.455,233.52,233.44,233.485,280100000.0
2007-10-22 00:36:00,233.49,233.53,233.425,233.445,259000000.0
2007-10-22 00:37:00,233.445,233.46,233.43,233.43,368900000.0
2007-10-22 00:38:00,233.44,233.45,233.37,233.4,651300000.0
2007-10-22 00:39:00,233.4,233.4,233.25,233.255,640600000.0
2007-10-22 00:40:00,233.255,233.315,233.21,233.265,345299999.0
2007-10-22 00:41:00,233.265,233.27,233.095,233.145,532000000.0
2007-10-22 00:42:00,233.145,233.17,233.07,233.095,308900000.0
2007-10-22 00:43:00,233.095,233.095,232.91,232.945,473200000.0
2007-10-22 00:44:00,232.95,232.985,232.93,232.97,322300000.0
2007-10-22 00:45:00,232.97,233.155,232.96,233.13,489400000.0
2007-10-22 00:46:00,233.115,233.13,233.09,233.125,169400000.0
2007-10-22 00:47:00,233.125,233.17,233.095,233.13,220600000.0
2007-10-22 00:48:00,233.13,233.19,233.13,233.19,94000000.0
2007-10-22 00:49:00,233.19,233.295,233.16,233.26,372100000.0
2007-10-22 00:50:00,233.27,233.285,233.22,233.265,369000000.0
2007-10-22 00:51:00,233.265,233.285,233.2,233.23,279800000.0
2007-10-22 00:52:00,233.23,233.29,233.23,233.24,332800000.0
2007-10-22 00:53:00,233.24,233.26,233.225,233.26,386200000.0
2007-10-22 00:54:00,233.26,233.28,233.22,233.23,209000000.0
2007-10-22 00:55:00,233.23,233.255,233.215,233.255,352400000.0
2007-10-22 00:56:00,233.255,233.255,233.205,233.205,251400000.0
2007-10-22 00:57:00,233.205,233.215,233.125,233.125,93200000.0
2007-10-22 00:58:00,233.125,233.185,233.125,233.15,281700000.0
2007-10-22 00:59:00,233.16,233.16,233.09,233.115,262000000.0
2007-10-22 01:00:00,233.115,233.13,233.065,233.065,183600000.0
2007-10-22 01:01:00,233.065,233.09,233.025,233.04,177100000.0
2007-10-22 01:02:00,233.06,233.09,233.02,233.08,205800000.0
2007-10-22 01:03:00,233.08,233.12,233.045,233.12,182000000.0
2007-10-22 01:04:00,233.095,233.13,233.05,233.06,268300000.0
2007-10-22 01:05:00,233.05,233.07,232.985,233.0,527400000.0
2007-10-22 01:06:00,233.0,233.075,232.97,233.075,532500000.0
2007-10-22 01:07:00,233.075,233.145,233.05,233.14,469800000.0
2007-10-22 01:08:00,233.14,233.26,233.14,233.22,663300000.0
2007-10-22 01:09:00,233.22,233.24,233.195,233.21,295900000.0
2007-10-22 01:10:00,233.21,233.25,233.19,233.25,607700001.0
2007-10-22 01:11:00,233.25,233.31,233.18,233.25,267200000.0
2007-10-22 01:12:00,233.26,233.31,233.26,233.27,856900000.0
2007-10-22 01:13:00,233.27,233.355,233.245,233.3,548500000.0
2007-10-22 01:14:00,233.3,233.3,233.19,233.225,701900000.0
2007-10-22 01:15:00,233.225,233.33,233.225,233.315,489300000.0
2007-10-22 01:16:00,233.315,233.35,233.295,233.31,767400000.0
2007-10-22 01:17:00,233.31,233.34,233.31,233.33,527600000.0
2007-10-22 01:18:00,233.33,233.41,233.32,233.36,636600000.0
2007-10-22 01:19:00,233.36,233.36,233.265,233.34,817000000.0
2007-10-22 01:20:00,233.34,233.39,233.32,233.39,433800000.0
2007-10-22 01:21:00,233.39,233.39,233.29,233.31,443800000.0
2007-10-22 01:22:00,233.31,233.31,233.11,233.12,670800000.0
2007-10-22 01:23:00,233.13,233.14,232.95,233.12,679100000.0
2007-10-22 01:24:00,233.12,233.14,232.93,232.95,722200000.0
2007-10-22 01:25:00,232.95,233.18,232.91,233.01,1003000000.0
2007-10-22 01:26:00,233.01,233.1,232.99,233.08,614600000.0
2007-10-22 01:27:00,233.08,233.09,232.98,233.03,467600000.0
2007-10-22 01:28:00,233.03,233.12,232.99,233.12,735400000.0
2007-10-22 01:29:00,233.12,233.15,233.12,233.14,626300000.0
2007-10-22 01:30:00,233.14,233.15,233.05,233.06,583000000.0
2007-10-22 01:31:00,233.06,233.06,233.01,233.03,827700000.0
2007-10-22 01:32:00,233.03,233.03,232.92,232.92,442700000.0
2007-10-22 01:33:00,232.92,233.02,232.92,233.0,503200000.0
2007-10-22 01:34:00,233.0,233.02,232.94,232.99,493500000.0
2007-10-22 01:35:00,232.99,233.06,232.95,233.04,448300000.0
2007-10-22 01:36:00,233.04,233.11,233.04,233.09,480200000.0
2007-10-22 01:37:00,233.1,233.11,233.02,233.02,514400000.0
2007-10-22 01:38:00,233.02,233.03,232.91,232.95,475600000.0
2007-10-22 01:39:00,232.96,232.97,232.6,232.675,642500000.0
2007-10-22 01:40:00,232.675,232.74,232.49,232.49,884500000.0
2007-10-22 01:41:00,232.49,232.54,232.405,232.475,986100000.0
2007-10-22 01:42:00,232.475,232.625,232.44,232.625,642900000.0
2007-10-22 01:43:00,232.625,232.64,232.255,232.26,280000000.0
2007-10-22 01:44:00,232.27,232.34,232.26,232.32,488500000.0
2007-10-22 01:45:00,232.32,232.39,232.3,232.37,545000000.0
2007-10-22 01:46:00,232.37,232.48,232.34,232.44,471900000.0
2007-10-22 01:47:00,232.44,232.45,232.365,232.395,561800000.0
2007-10-22 01:48:00,232.4,232.45,232.33,232.445,499100000.0
2007-10-22 01:49:00,232.445,232.48,232.38,232.445,673500000.0
2007-10-22 01:50:00,232.44,232.61,232.42,232.5,271100000.0
2007-10-22 01:51:00,232.485,232.535,232.33,232.46,379900000.0
2007-10-22 01:52:00,232.46,232.51,232.455,232.51,311800000.0
2007-10-22 01:53:00,232.52,232.6,232.5,232.6,269100000.0
2007-10-22 01:54:00,232.595,232.72,232.595,232.72,453600000.0
2007-10-22 01:55:00,232.715,232.755,232.61,232.61,454500000.0
2007-10-22 01:56:00,232.62,232.67,232.59,232.67,239900000.0
2007-10-22 01:57:00,232.67,232.78,232.66,232.76,504400000.0
2007-10-22 01:58:00,232.76,232.78,232.685,232.715,354600000.0
2007-10-22 01:59:00,232.715,232.72,232.62,232.635,407500000.0
2007-10-22 02:00:00,232.635,232.65,232.605,232.65,278800000.0
2007-10-22 02:01:00,232.65,232.69,232.58,232.675,306800000.0
2007-10-22 02:02:00,232.68,232.7,232.635,232.66,565900000.0
2007-10-22 02:03:00,232.66,232.675,232.65,232.65,210200000.0
2007-10-22 02:04:00,232.65,232.66,232.5,232.51,416500000.0
2007-10-22 02:05:00,232.53,232.59,232.515,232.59,280500000.0
2007-10-22 02:06:00,232.59,232.6,232.54,232.54,281100000.0
2007-10-22 02:07:00,232.53,232.57,232.51,232.57,218400000.0
2007-10-22 02:08:00,232.565,232.66,232.545,232.66,168400000.0
2007-10-22 02:09:00,232.665,232.7,232.62,232.695,414300000.0
2007-10-22 02:10:00,232.695,232.715,232.66,232.68,350300000.0
2007-10-22 02:11:00,232.68,232.715,232.65,232.67,261500000.0
2007-10-22 02:12:00,232.67,232.675,232.595,232.655,308000000.0
2007-10-22 02:13:00,232.655,232.71,232.615,232.685,446700000.0
2007-10-22 02:14:00,232.685,232.735,232.675,232.69,318200000.0
2007-10-22 02:15:00,232.69,232.725,232.66,232.67,313700000.0
2007-10-22 02:16:00,232.67,232.68,232.65,232.67,106000000.0
2007-10-22 02:17:00,232.68,232.7,232.655,232.68,165400000.0
2007-10-22 02:18:00,232.68,232.73,232.65,232.67,187600000.0
2007-10-22 02:19:00,232.67,232.68,232.625,232.63,413700000.0
2007-10-22 02:20:00,232.63,232.72,232.63,232.685,438100000.0
2007-10-22 02:21:00,232.685,232.7,232.67,232.69,163700000.0
2007-10-22 02:22:00,232.7,232.72,232.675,232.715,140500000.0
2007-10-22 02:23:00,232.715,232.8,232.715,232.78,225200000.0
2007-10-22 02:24:00,232.78,232.8,232.755,232.76,157900000.0
2007-10-22 02:25:00,232.76,232.86,232.755,232.83,519200000.0
2007-10-22 02:26:00,232.86,232.91,232.86,232.88,411300000.0
2007-10-22 02:27:00,232.88,232.97,232.87,232.965,407700000.0
2007-10-22 02:28:00,232.965,233.04,232.965,233.01,394800000.0
2007-10-22 02:29:00,233.005,233.11,232.92,233.05,590600000.0
2007-10-22 02:30:00,233.05,233.16,233.05,233.15,583000000.0
2007-10-22 02:31:00,233.15,233.17,233.1,233.14,405600000.0
2007-10-22 02:32:00,233.14,233.47,233.135,233.42,434900000.0
2007-10-22 02:33:00,233.42,233.42,233.275,233.305,155100000.0
2007-10-22 02:34:00,233.31,233.33,233.26,233.285,286000000.0
2007-10-22 02:35:00,233.285,233.29,233.24,233.24,411500000.0
2007-10-22 02:36:00,233.24,233.34,233.235,233.34,310800000.0
2007-10-22 02:37:00,233.335,233.37,233.3,233.325,369000000.0
2007-10-22 02:38:00,233.325,233.345,233.22,233.26,305500000.0
2007-10-22 02:39:00,233.3,233.36,233.3,233.315,223100000.0
2007-10-22 02:40:00,233.315,233.46,233.315,233.385,344000000.0
2007-10-22 02:41:00,233.385,233.385,233.305,233.325,212800000.0
2007-10-22 02:42:00,233.325,233.37,233.32,233.355,110000000.0
2007-10-22 02:43:00,233.35,233.37,233.31,233.33,221800000.0
2007-10-22 02:44:00,233.32,233.33,233.285,233.295,104900000.0
2007-10-22 02:45:00,233.295,233.42,233.29,233.4,230700000.0
2007-10-22 02:46:00,233.4,233.4,233.34,233.355,198900000.0
2007-10-22 02:47:00,233.36,233.38,233.345,233.38,155400000.0
2007-10-22 02:48:00,233.38,233.39,233.36,233.36,131900000.0
2007-10-22 02:49:00,233.36,233.365,233.32,233.35,368400000.0
2007-10-22 02:50:00,233.34,233.4,233.335,233.34,368600000.0
2007-10-22 02:51:00,233.34,233.35,233.34,233.35,84000000.0
2007-10-22 02:52:00,233.35,233.46,233.345,233.46,247500000.0
2007-10-22 02:53:00,233.465,233.495,233.445,233.46,314000000.0
2007-10-22 02:54:00,233.46,233.55,233.445,233.51,593700000.0
2007-10-22 02:55:00,233.51,233.51,233.39,233.4,432900000.0
2007-10-22 02:56:00,233.4,233.4,233.31,233.33,498400000.0
2007-10-22 02:57:00,233.35,233.35,233.265,233.27,408200000.0
2007-10-22 02:58:00,233.27,233.29,233.255,233.27,395300000.0
2007-10-22 02:59:00,233.27,233.27,233.17,233.21,326600000.0
2007-10-22 03:00:00,233.21,233.21,233.175,233.19,298200000.0
2007-10-22 03:01:00,233.2,233.21,233.05,233.13,420399999.0
2007-10-22 03:02:00,233.115,233.14,233.1,233.11,306100000.0
2007-10-22 03:03:00,233.1,233.16,233.1,233.15,265700000.0
2007-10-22 03:04:00,233.16,233.18,233.15,233.18,171500000.0
2007-10-22 03:05:00,233.18,233.18,233.18,233.18,16400000.0
2007-10-22 03:06:00,233.18,233.18,233.17,233.17,20500000.0
2007-10-22 03:07:00,233.18,233.18,233.17,233.18,30500000.0
2007-10-22 03:08:00,233.18,233.19,233.17,233.19,47600000.0
2007-10-22 03:09:00,233.19,233.19,233.14,233.185,60000000.0
2007-10-22 03:10:00,233.19,233.215,233.185,233.21,207200000.0
2007-10-22 03:11:00,233.21,233.22,233.19,233.21,77400000.0
2007-10-22 03:12:00,233.21,233.26,233.21,233.26,201900000.0
2007-10-22 03:13:00,233.26,233.28,233.26,233.28,48262500.0
2007-10-22 03:14:00,233.28,233.28,233.24,233.25,54450000.0
2007-10-22 03:15:00,233.25,233.25,233.22,233.23,8212500.0
2007-10-22 03:16:00,233.23,233.26,233.23,233.26,65412500.0
2007-10-22 03:17:00,233.26,233.28,233.25,233.28,80925000.0
2007-10-22 03:18:00,233.27,233.29,233.25,233.27,139100000.0
2007-10-22 03:19:00,233.27,233.27,233.24,233.255,85537500.0
2007-10-22 03:20:00,233.255,233.28,233.24,233.27,168600000.0
2007-10-22 03:21:00,233.27,233.27,233.17,233.19,186800000.0
2007-10-22 03:22:00,233.19,233.19,233.105,233.12,266600000.0
2007-10-22 03:23:00,233.12,233.13,233.09,233.11,376000000.0
2007-10-22 03:24:00,233.11,233.14,233.1,233.125,606700000.0
2007-10-22 03:25:00,233.125,233.15,233.125,233.135,704500000.0
2007-10-22 03:26:00,233.14,233.21,233.135,233.18,703500000.0
2007-10-22 03:27:00,233.18,233.21,233.16,233.165,637800000.0
2007-10-22 03:28:00,233.17,233.185,233.145,233.155,672000000.0
2007-10-22 03:29:00,233.155,233.185,233.135,233.16,1274000000.0
2007-10-22 03:30:00,233.17,233.19,233.075,233.08,849800000.0
2007-10-22 03:31:00,233.08,233.09,233.05,233.07,427800000.0
2007-10-22 03:32:00,233.07,233.08,233.035,233.05,451200000.0
2007-10-22 03:33:00,233.05,233.05,232.94,232.95,489500000.0
2007-10-22 03:34:00,232.95,232.96,232.885,232.89,620300000.0
2007-10-22 03:35:00,232.89,232.91,232.8,232.86,659000000.0
2007-10-22 03:36:00,232.86,232.96,232.86,232.94,501000000.0
2007-10-22 03:37:00,232.94,232.99,232.915,232.96,689800000.0
2007-10-22 03:38:00,232.95,232.99,232.94,232.99,687500000.0
2007-10-22 03:39:00,232.995,233.0,232.975,232.98,1262700000.0
2007-10-22 03:40:00,232.98,233.02,232.965,232.99,787100000.0
2007-10-22 03:41:00,232.97,233.01,232.96,233.0,507900000.0
2007-10-22 03:42:00,232.985,233.01,232.98,232.99,505800000.0
2007-10-22 03:43:00,232.99,233.005,232.955,233.005,473300000.0
2007-10-22 03:44:00,233.01,233.05,232.98,233.04,644800000.0
2007-10-22 03:45:00,233.04,233.09,233.005,233.08,795900000.0
2007-10-22 03:46:00,233.08,233.085,232.96,233.03,655600000.0
2007-10-22 03:47:00,233.03,233.23,233.03,233.19,884900000.0
2007-10-22 03:48:00,233.19,233.2,233.11,233.16,602400000.0
2007-10-22 03:49:00,233.15,233.15,233.03,233.065,632200000.0
2007-10-22 03:50:00,233.065,233.15,233.06,233.15,575600000.0
2007-10-22 03:51:00,233.15,233.16,233.11,233.16,534800000.0
2007-10-22 03:52:00,233.16,233.185,233.135,233.185,411700000.0
2007-10-22 03:53:00,233.185,233.185,233.13,233.15,355300000.0
2007-10-22 03:54:00,233.15,233.155,233.12,233.12,412600000.0
2007-10-22 03:55:00,233.12,233.12,233.075,233.085,580200000.0
2007-10-22 03:56:00,233.085,233.09,233.055,233.07,635900000.0
2007-10-22 03:57:00,233.07,233.1,233.05,233.08,1019400000.0
2007-10-22 03:58:00,233.08,233.08,233.025,233.04,1457999998.0
2007-10-22 03:59:00,233.04,233.07,232.99,233.06,1125200000.0
2007-10-22 04:00:00,233.06,233.09,233.02,233.05,720700000.0
2007-10-22 04:01:00,233.05,233.14,233.05,233.14,652600000.0
2007-10-22 04:02:00,233.14,233.14,233.11,233.12,551100000.0
2007-10-22 04:03:00,233.13,233.13,233.055,233.1,915800000.0
2007-10-22 04:04:00,233.1,233.1,233.07,233.09,614900000.0
2007-10-22 04:05:00,233.08,233.1,233.055,233.08,568800000.0
2007-10-22 04:06:00,233.08,233.09,233.05,233.06,457200000.0
2007-10-22 04:07:00,233.06,233.06,233.02,233.04,419500000.0
2007-10-22 04:08:00,233.03,233.04,233.0,233.01,868400000.0
2007-10-22 04:09:00,233.01,233.01,232.97,232.99,464400000.0
2007-10-22 04:10:00,232.99,233.0,232.97,232.99,388800000.0
2007-10-22 04:11:00,232.99,233.005,232.95,232.975,426000000.0
2007-10-22 04:12:00,232.975,233.12,232.975,233.09,906600000.0
2007-10-22 04:13:00,233.09,233.15,233.085,233.14,748400000.0
2007-10-22 04:14:00,233.14,233.15,233.11,233.125,810000000.0
2007-10-22 04:15:00,233.13,233.145,233.125,233.145,684000000.0
2007-10-22 04:16:00,233.145,233.165,233.14,233.165,244000000.0
2007-10-22 04:17:00,233.165,233.29,233.155,233.29,1117499999.0
2007-10-22 04:18:00,233.29,233.29,233.24,233.24,588300000.0
2007-10-22 04:19:00,233.23,233.25,233.165,233.19,946100000.0
2007-10-22 04:20:00,233.19,233.195,233.095,233.12,722700000.0
2007-10-22 04:21:00,233.12,233.13,232.99,233.035,826100000.0
2007-10-22 04:22:00,233.035,233.09,233.0,233.055,1168900000.0
2007-10-22 04:23:00,233.07,233.09,233.01,233.02,661800000.0
2007-10-22 04:24:00,233.03,233.04,232.985,233.01,716300000.0
2007-10-22 04:25:00,233.01,233.04,232.99,232.99,468300000.0
2007-10-22 04:26:00,232.99,233.03,232.985,233.015,680600000.0
2007-10-22 04:27:00,233.015,233.07,233.015,233.07,775000000.0
2007-10-22 04:28:00,233.07,233.12,233.05,233.11,943600000.0
2007-10-22 04:29:00,233.11,233.14,233.1,233.14,408000000.0
2007-10-22 04:30:00,233.14,233.2,233.14,233.195,828200000.0
2007-10-22 04:31:00,233.195,233.23,233.18,233.23,704700000.0
2007-10-22 04:32:00,233.23,233.3,233.21,233.25,955500000.0
2007-10-22 04:33:00,233.25,233.28,233.25,233.26,941200000.0
2007-10-22 04:34:00,233.26,233.26,233.22,233.22,375700000.0
2007-10-22 04:35:00,233.23,233.245,233.205,233.215,377600000.0
2007-10-22 04:36:00,233.215,233.3,233.195,233.29,908100000.0
2007-10-22 04:37:00,233.29,233.34,233.29,233.34,705600000.0
2007-10-22 04:38:00,233.34,233.555,233.34,233.525,1600200000.0
2007-10-22 04:39:00,233.525,233.535,233.415,233.44,825000000.0
2007-10-22 04:40:00,233.44,233.47,233.415,233.44,389500000.0
2007-10-22 04:41:00,233.44,233.44,233.355,233.375,471699998.0
2007-10-22 04:42:00,233.375,233.395,233.305,233.33,727800000.0
2007-10-22 04:43:00,233.33,233.4,233.33,233.365,403700000.0
2007-10-22 04:44:00,233.365,233.395,233.31,233.355,299300001.0
2007-10-22 04:45:00,233.355,233.475,233.355,233.47,720600000.0
2007-10-22 04:46:00,233.47,233.5,233.45,233.495,578300000.0
2007-10-22 04:47:00,233.5,233.56,233.49,233.55,1343800000.0
2007-10-22 04:48:00,233.55,233.565,233.52,233.52,1320800000.0
2007-10-22 04:49:00,233.52,233.54,233.455,233.455,674000000.0
2007-10-22 04:50:00,233.455,233.48,233.415,233.475,839400000.0
2007-10-22 04:51:00,233.475,233.535,233.475,233.535,726300000.0
2007-10-22 04:52:00,233.535,233.605,233.52,233.6,1163700000.0
2007-10-22 04:53:00,233.6,233.645,233.585,233.63,1002737500.0
2007-10-22 04:54:00,233.63,233.63,233.605,233.61,249450000.0
2007-10-22 04:55:00,233.61,233.675,233.6,233.65,817762504.0
2007-10-22 04:56:00,233.66,233.715,233.64,233.675,447750000.0
2007-10-22 04:57:00,233.675,233.675,233.59,233.6,260400000.0
2007-10-22 04:58:00,233.59,233.625,233.565,233.58,238600000.0
2007-10-22 04:59:00,233.58,233.58,233.53,233.56,415800000.0
2007-10-22 05:00:00,233.56,233.595,233.54,233.59,531800000.0
2007-10-22 05:01:00,233.59,233.62,233.58,233.615,192900000.0
2007-10-22 05:02:00,233.62,233.62,233.595,233.61,156000000.0
2007-10-22 05:03:00,233.6,233.62,233.57,233.59,494900000.0
2007-10-22 05:04:00,233.57,233.6,233.545,233.565,314400000.0
2007-10-22 05:05:00,233.565,233.57,233.53,233.53,200600000.0
2007-10-22 05:06:00,233.53,233.63,233.53,233.63,539599999.0
2007-10-22 05:07:00,233.63,233.63,233.6,233.6,61500000.0
2007-10-22 05:08:00,233.6,233.6,233.56,233.585,231000000.0
2007-10-22 05:09:00,233.59,233.645,233.57,233.57,295800000.0
2007-10-22 05:10:00,233.57,233.58,233.54,233.58,246700000.0
2007-10-22 05:11:00,233.58,233.58,233.52,233.525,318699999.0
2007-10-22 05:12:00,233.525,233.525,233.5,233.505,94600000.0
2007-10-22 05:13:00,233.52,233.54,233.465,233.485,381100000.0
2007-10-22 05:14:00,233.485,233.52,233.45,233.51,304600000.0
2007-10-22 05:15:00,233.51,233.53,233.5,233.51,196100000.0
2007-10-22 05:16:00,233.5,233.52,233.45,233.465,263000000.0
2007-10-22 05:17:00,233.465,233.52,233.465,233.495,179800000.0
2007-10-22 05:18:00,233.495,233.52,233.485,233.5,227300000.0
2007-10-22 05:19:00,233.5,233.505,233.49,233.505,110800000.0
2007-10-22 05:20:00,233.505,233.505,233.48,233.505,114600000.0
2007-10-22 05:21:00,233.49,233.505,233.465,233.47,276600000.0
2007-10-22 05:22:00,233.47,233.485,233.46,233.48,261700000.0
2007-10-22 05:23:00,233.48,233.49,233.465,233.465,145300000.0
2007-10-22 05:24:00,233.465,233.49,233.36,233.37,687300000.0
2007-10-22 05:25:00,233.37,233.39,233.36,233.39,153000000.0
2007-10-22 05:26:00,233.375,233.41,233.36,233.39,181500000.0
2007-10-22 05:27:00,233.39,233.48,233.39,233.47,171700000.0
2007-10-22 05:28:00,233.47,233.5,233.415,233.43,237200000.0
2007-10-22 05:29:00,233.43,233.43,233.395,233.42,206800000.0
2007-10-22 05:30:00,233.42,233.42,233.41,233.41,98000000.0
2007-10-22 05:31:00,233.42,233.44,233.4,233.44,216100000.0
2007-10-22 05:32:00,233.44,233.49,233.435,233.48,373600000.0
2007-10-22 05:33:00,233.48,233.5,233.445,233.48,253000000.0
2007-10-22 05:34:00,233.475,233.5,233.47,233.475,174900000.0
2007-10-22 05:35:00,233.475,233.475,233.455,233.455,270500000.0
2007-10-22 05:36:00,233.455,233.52,233.455,233.52,265100000.0
2007-10-22 05:37:00,233.52,233.525,233.495,233.525,174700000.0
2007-10-22 05:38:00,233.525,233.54,233.5,233.5,172000000.0
2007-10-22 05:39:00,233.5,233.565,233.5,233.56,342799998.0
2007-10-22 05:40:00,233.55,233.84,233.55,233.84,431300000.0
2007-10-22 05:41:00,233.855,233.9,233.75,233.9,611100000.0
2007-10-22 05:42:00,233.9,234.035,233.74,233.74,385500000.0
2007-10-22 05:43:00,233.73,233.79,233.69,233.76,353700000.0
2007-10-22 05:44:00,233.75,233.76,233.68,233.68,262900000.0
2007-10-22 05:45:00,233.68,233.72,233.64,233.7,320500000.0
2007-10-22 05:46:00,233.7,233.73,233.7,233.705,219600000.0
2007-10-22 05:47:00,233.71,233.72,233.65,233.69,520700000.0
2007-10-22 05:48:00,233.7,233.77,233.69,233.77,180000000.0
2007-10-22 05:49:00,233.77,233.9,233.76,233.9,438199997.0
2007-10-22 05:50:00,233.895,233.915,233.8,233.83,152300000.0
2007-10-22 05:51:00,233.83,233.83,233.715,233.74,386100000.0
2007-10-22 05:52:00,233.74,233.84,233.71,233.73,470999999.0
2007-10-22 05:53:00,233.73,233.82,233.73,233.82,247200000.0
2007-10-22 05:54:00,233.82,233.83,233.79,233.79,147100000.0
2007-10-22 05:55:00,233.79,233.81,233.76,233.8,218600000.0
2007-10-22 05:56:00,233.79,233.9,233.77,233.875,385500000.0
2007-10-22 05:57:00,233.88,233.88,233.825,233.83,171300000.0
2007-10-22 05:58:00,233.825,233.825,233.8,233.81,237900000.0
2007-10-22 05:59:00,233.81,233.81,233.74,233.75,204000000.0
2007-10-22 06:00:00,233.75,233.75,233.67,233.69,252600000.0
2007-10-22 06:01:00,233.69,233.74,233.67,233.68,201200000.0
2007-10-22 06:02:00,233.68,233.685,233.66,233.68,153800000.0
2007-10-22 06:03:00,233.68,233.71,233.68,233.7,170600000.0
2007-10-22 06:04:00,233.7,233.74,233.685,233.74,296700000.0
2007-10-22 06:05:00,233.74,233.815,233.74,233.765,354900001.0
2007-10-22 06:06:00,233.77,233.83,233.765,233.81,321500000.0
2007-10-22 06:07:00,233.805,233.83,233.805,233.81,133000000.0
2007-10-22 06:08:00,233.81,233.81,233.75,233.78,306500000.0
2007-10-22 06:09:00,233.78,233.85,233.78,233.84,203500000.0
2007-10-22 06:10:00,233.84,233.87,233.8,233.805,147100000.0
2007-10-22 06:11:00,233.82,233.83,233.78,233.81,104400000.0
2007-10-22 06:12:00,233.81,233.81,233.785,233.79,88000000.0
2007-10-22 06:13:00,233.79,233.79,233.77,233.785,108800000.0
2007-10-22 06:14:00,233.79,233.79,233.765,233.78,124900000.0
2007-10-22 06:15:00,233.78,233.78,233.735,233.74,94400000.0
2007-10-22 06:16:00,233.75,233.84,233.74,233.82,223300000.0
2007-10-22 06:17:00,233.84,233.84,233.81,233.83,136900000.0
2007-10-22 06:18:00,233.83,233.83,233.74,233.76,310300000.0
2007-10-22 06:19:00,233.76,233.8,233.75,233.78,166500000.0
2007-10-22 06:20:00,233.78,233.9,233.78,233.875,248800000.0
2007-10-22 06:21:00,233.875,233.875,233.845,233.845,111900000.0
2007-10-22 06:22:00,233.845,233.86,233.825,233.84,356900000.0
2007-10-22 06:23:00,233.84,233.87,233.83,233.845,324300000.0
2007-10-22 06:24:00,233.845,233.87,233.835,233.86,128800000.0
2007-10-22 06:25:00,233.86,233.88,233.84,233.88,172600000.0
2007-10-22 06:26:00,233.88,233.88,233.855,233.855,55600000.0
2007-10-22 06:27:00,233.855,233.92,233.855,233.875,238800000.0
2007-10-22 06:28:00,233.875,233.875,233.81,233.835,105900000.0
2007-10-22 06:29:00,233.835,233.835,233.795,233.81,479900001.0
2007-10-22 06:30:00,233.81,233.83,233.795,233.82,191100000.0
2007-10-22 06:31:00,233.82,233.84,233.82,233.84,108100000.0
2007-10-22 06:32:00,233.84,233.87,233.83,233.85,180300000.0
2007-10-22 06:33:00,233.85,233.87,233.835,233.87,86600000.0
2007-10-22 06:34:00,233.86,233.89,233.86,233.86,136400000.0
2007-10-22 06:35:00,233.86,233.88,233.855,233.88,385200000.0
2007-10-22 06:36:00,233.88,233.9,233.87,233.87,116000000.0
2007-10-22 06:37:00,233.87,233.89,233.855,233.89,197200000.0
2007-10-22 06:38:00,233.89,233.89,233.765,233.825,548000003.0
2007-10-22 06:39:00,233.83,233.845,233.73,233.765,350200000.0
2007-10-22 06:40:00,233.765,233.82,233.765,233.81,389100000.0
2007-10-22 06:41:00,233.81,233.81,233.77,233.77,358900000.0
2007-10-22 06:42:00,233.77,233.82,233.76,233.81,368900000.0
2007-10-22 06:43:00,233.82,233.86,233.8,233.83,399500000.0
2007-10-22 06:44:00,233.83,233.83,233.81,233.81,343400000.0
2007-10-22 06:45:00,233.81,233.82,233.77,233.81,372800000.0
2007-10-22 06:46:00,233.81,233.82,233.795,233.81,505000000.0
2007-10-22 06:47:00,233.81,233.86,233.79,233.83,638600000.0
2007-10-22 06:48:00,233.825,233.86,233.8,233.84,561300000.0
2007-10-22 06:49:00,233.84,233.88,233.83,233.83,578300000.0
2007-10-22 06:50:00,233.83,233.84,233.81,233.83,461400000.0
2007-10-22 06:51:00,233.83,233.85,233.81,233.84,384400000.0
2007-10-22 06:52:00,233.84,233.88,233.77,233.8,451200000.0
2007-10-22 06:53:00,233.8,233.81,233.76,233.81,440700001.0
2007-10-22 06:54:00,233.81,233.81,233.775,233.775,489100000.0
2007-10-22 06:55:00,233.8,233.82,233.775,233.81,543000000.0
2007-10-22 06:56:00,233.81,233.82,233.78,233.82,474900000.0
2007-10-22 06:57:00,233.82,233.83,233.79,233.8,424500000.0
2007-10-22 06:58:00,233.8,233.83,233.8,233.83,158800000.0
2007-10-22 06:59:00,233.83,233.83,233.8,233.83,96600000.0
2007-10-22 07:00:00,233.83,233.84,233.79,233.81,212100000.0
2007-10-22 07:01:00,233.81,233.85,233.795,233.845,232100000.0
2007-10-22 07:02:00,233.84,233.85,233.815,233.815,452400000.0
2007-10-22 07:03:00,233.815,233.84,233.815,233.84,623600000.0
2007-10-22 07:04:00,233.83,233.83,233.76,233.8,568799999.0
2007-10-22 07:05:00,233.8,233.82,233.76,233.77,692700000.0
2007-10-22 07:06:00,233.77,233.84,233.76,233.84,811800000.0
2007-10-22 07:07:00,233.84,233.89,233.84,233.89,344000000.0
2007-10-22 07:08:00,233.89,233.89,233.825,233.86,352500000.0
2007-10-22 07:09:00,233.86,233.87,233.795,233.815,388800000.0
2007-10-22 07:10:00,233.815,233.86,233.815,233.85,422600000.0
2007-10-22 07:11:00,233.85,233.85,233.82,233.83,376500000.0
2007-10-22 07:12:00,233.83,233.84,233.83,233.84,363200000.0
2007-10-22 07:13:00,233.84,233.84,233.82,233.83,334900000.0
2007-10-22 07:14:00,233.83,233.865,233.815,233.865,633300000.0
2007-10-22 07:15:00,233.865,233.885,233.85,233.85,295500000.0
2007-10-22 07:16:00,233.85,233.905,233.81,233.82,653500001.0
2007-10-22 07:17:00,233.82,233.86,233.8,233.84,527500000.0
2007-10-22 07:18:00,233.84,233.85,233.8,233.835,495100000.0
2007-10-22 07:19:00,233.85,233.87,233.81,233.85,399100000.0
2007-10-22 07:20:00,233.85,233.9,233.825,233.895,276700000.0
2007-10-22 07:21:00,233.9,233.905,233.85,233.88,224100000.0
2007-10-22 07:22:00,233.875,233.945,233.875,233.93,156900000.0
2007-10-22 07:23:00,233.93,233.935,233.88,233.89,333600000.0
2007-10-22 07:24:00,233.89,233.895,233.81,233.84,347400000.0
2007-10-22 07:25:00,233.84,233.89,233.84,233.89,82800000.0
2007-10-22 07:26:00,233.885,233.91,233.875,233.905,133200000.0
2007-10-22 07:27:00,233.91,233.92,233.87,233.895,159900000.0
2007-10-22 07:28:00,233.895,233.955,233.87,233.945,226300000.0
2007-10-22 07:29:00,233.945,233.945,233.875,233.875,112300000.0
2007-10-22 07:30:00,233.875,233.905,233.86,233.86,101300000.0
2007-10-22 07:31:00,233.86,233.885,233.855,233.885,47600000.0
2007-10-22 07:32:00,233.885,233.905,233.865,233.875,195000000.0
2007-10-22 07:33:00,233.875,233.92,233.865,233.91,239600000.0
2007-10-22 07:34:00,233.915,233.955,233.915,233.955,55800000.0
2007-10-22 07:35:00,233.955,233.985,233.94,233.955,125800000.0
2007-10-22 07:36:00,233.95,234.005,233.95,233.985,77400000.0
2007-10-22 07:37:00,233.98,234.015,233.98,233.995,173700000.0
2007-10-22 07:38:00,233.995,234.12,233.995,234.105,123800000.0
2007-10-22 07:39:00,234.12,234.28,234.105,234.25,283500000.0
2007-10-22 07:40:00,234.26,234.325,234.24,234.28,739200004.0
2007-10-22 07:41:00,234.28,234.3,234.24,234.27,161400000.0
2007-10-22 07:42:00,234.27,234.27,234.04,234.04,242425000.0
2007-10-22 07:43:00,234.04,234.1,234.01,234.06,893400001.0
2007-10-22 07:44:00,234.06,234.15,234.05,234.14,402200000.0
2007-10-22 07:45:00,234.13,234.18,234.13,234.17,148100000.0
2007-10-22 07:46:00,234.17,234.21,234.15,234.2,209500000.0
2007-10-22 07:47:00,234.2,234.21,234.18,234.2,134000000.0
2007-10-22 07:48:00,234.19,234.23,234.19,234.21,230100000.0
2007-10-22 07:49:00,234.21,234.33,234.17,234.32,292500000.0
2007-10-22 07:50:00,234.33,234.4,234.3,234.38,633300000.0
2007-10-22 07:51:00,234.37,234.47,234.36,234.41,374500000.0
2007-10-22 07:52:00,234.4,234.4,234.3,234.33,746600000.0
2007-10-22 07:53:00,234.33,234.33,234.22,234.24,1267300005.0
2007-10-22 07:54:00,234.24,234.33,234.24,234.28,475200000.0
2007-10-22 07:55:00,234.28,234.31,234.25,234.26,380000003.0
2007-10-22 07:56:00,234.26,234.27,234.16,234.16,1154200006.0
2007-10-22 07:57:00,234.16,234.18,234.12,234.17,340000000.0
2007-10-22 07:58:00,234.17,234.24,234.17,234.19,701300000.0
2007-10-22 07:59:00,234.19,234.2,234.17,234.19,655199991.0
2007-10-22 08:00:00,234.18,234.2,234.1,234.1,648800002.0
2007-10-22 08:01:00,234.09,234.11,234.02,234.09,680800007.0
2007-10-22 08:02:00,234.11,234.12,234.06,234.12,337399998.0
2007-10-22 08:03:00,234.12,234.22,234.12,234.22,1002899999.0
2007-10-22 08:04:00,234.21,234.27,234.16,234.17,765400000.0
2007-10-22 08:05:00,234.17,234.21,234.15,234.19,424299999.0
2007-10-22 08:06:00,234.2,234.32,234.2,234.32,409900000.0
2007-10-22 08:07:00,234.3,234.32,234.25,234.25,374100000.0
2007-10-22 08:08:00,234.25,234.28,234.22,234.23,253100000.0
2007-10-22 08:09:00,234.23,234.26,234.195,234.195,338300000.0
2007-10-22 08:10:00,234.25,234.26,234.195,234.25,141900000.0
2007-10-22 08:11:00,234.25,234.26,234.195,234.205,313200000.0
2007-10-22 08:12:00,234.205,234.26,234.13,234.13,147500000.0
2007-10-22 08:13:00,234.13,234.24,234.11,234.22,506100000.0
2007-10-22 08:14:00,234.21,234.22,234.2,234.22,495400000.0
2007-10-22 08:15:00,234.22,234.23,234.19,234.2,186200000.0
2007-10-22 08:16:00,234.2,234.2,234.17,234.19,206400000.0
2007-10-22 08:17:00,234.29,234.32,234.19,234.3,131800000.0
2007-10-22 08:18:00,234.4,234.43,234.18,234.18,195200000.0
2007-10-22 08:19:00,234.42,234.42,234.15,234.15,98400000.0
2007-10-22 08:20:00,234.14,234.34,234.14,234.32,33400000.0
2007-10-22 08:21:00,234.32,234.36,234.12,234.13,106000000.0
2007-10-22 08:22:00,234.12,234.38,234.12,234.37,102000000.0
2007-10-22 08:23:00,234.37,234.37,234.36,234.36,65900000.0
2007-10-22 08:24:00,234.33,234.35,234.31,234.33,64100000.0
2007-10-22 08:25:00,234.33,234.36,234.32,234.33,236800005.0
2007-10-22 08:26:00,234.33,234.35,234.32,234.35,295900000.0
2007-10-22 08:27:00,234.35,234.37,234.33,234.36,287799997.0
2007-10-22 08:28:00,234.36,234.37,234.33,234.34,288400000.0
2007-10-22 08:29:00,234.34,234.35,234.32,234.32,498900005.0
2007-10-22 08:30:00,234.32,234.33,234.21,234.33,307400000.0
2007-10-22 08:31:00,234.21,234.33,234.2,234.22,80400000.0
2007-10-22 08:32:00,234.25,234.31,234.25,234.3,83200000.0
2007-10-22 08:33:00,234.3,234.3,234.24,234.24,31200000.0
2007-10-22 08:34:00,234.25,234.35,234.23,234.32,84700000.0
2007-10-22 08:35:00,234.31,234.33,234.23,234.23,148800000.0
2007-10-22 08:36:00,234.23,234.32,234.23,234.32,45200000.0
2007-10-22 08:37:00,234.32,234.32,234.25,234.27,96800000.0
2007-10-22 08:38:00,234.27,234.29,234.24,234.24,38000000.0
2007-10-22 08:39:00,234.13,234.13,234.13,234.13,9600000.0
2007-10-22 08:40:00,234.13,234.14,234.11,234.12,290900000.0
2007-10-22 08:41:00,234.12,234.12,234.08,234.08,42900000.0
2007-10-22 08:42:00,234.08,234.1,234.06,234.1,278100000.0
2007-10-22 08:43:00,234.1,234.12,234.06,234.08,391100000.0
2007-10-22 08:44:00,234.08,234.14,234.08,234.14,270200000.0
2007-10-22 08:45:00,234.14,234.24,234.13,234.19,626100000.0
2007-10-22 08:46:00,234.19,234.2,234.06,234.15,1191500000.0
2007-10-22 08:47:00,234.14,234.2,233.96,234.0,1056400009.0
2007-10-22 08:48:00,234.0,234.06,233.98,234.0,1156900004.0
2007-10-22 08:49:00,233.98,234.02,233.77,233.795,1475099998.0
2007-10-22 08:50:00,233.8,233.88,233.77,233.78,1461099998.0
2007-10-22 08:51:00,233.78,233.87,233.76,233.795,627700000.0
2007-10-22 08:52:00,233.795,233.86,233.77,233.85,710500000.0
2007-10-22 08:53:00,233.84,233.85,233.725,233.76,657500000.0
2007-10-22 08:54:00,233.76,233.8,233.65,233.69,756200000.0
2007-10-22 08:55:00,233.69,233.775,233.68,233.69,744000000.0
2007-10-22 08:56:00,233.7,233.725,233.64,233.7,730700000.0
2007-10-22 08:57:00,233.7,233.79,233.7,233.765,453600000.0
2007-10-22 08:58:00,233.765,233.95,233.76,233.92,621200000.0
2007-10-22 08:59:00,233.92,234.09,233.82,234.08,665200000.0
2007-10-22 09:00:00,234.08,234.13,234.005,234.1,511700000.0
2007-10-22 09:01:00,234.1,234.12,234.03,234.045,417000000.0
2007-10-22 09:02:00,234.045,234.085,233.84,234.01,747800000.0
2007-10-22 09:03:00,234.01,234.04,233.9,233.925,753400000.0
2007-10-22 09:04:00,233.92,233.93,233.78,233.815,710500000.0
2007-10-22 09:05:00,233.79,233.815,233.68,233.7,600500000.0
2007-10-22 09:06:00,233.705,233.745,233.67,233.715,707200000.0
2007-10-22 09:07:00,233.715,233.72,233.55,233.57,570400000.0
2007-10-22 09:08:00,233.57,233.67,233.555,233.625,642900000.0
2007-10-22 09:09:00,233.61,233.625,233.49,233.555,473500000.0
2007-10-22 09:10:00,233.555,233.605,233.545,233.565,372800000.0
2007-10-22 09:11:00,233.565,233.695,233.545,233.615,459700000.0
2007-10-22 09:12:00,233.63,233.705,233.615,233.64,449500000.0
2007-10-22 09:13:00,233.64,233.655,233.625,233.655,340700000.0
2007-10-22 09:14:00,233.655,233.785,233.64,233.785,384900000.0
2007-10-22 09:15:00,233.755,233.77,233.69,233.695,532900000.0
2007-10-22 09:16:00,233.695,233.84,233.695,233.82,365100000.0
2007-10-22 09:17:00,233.82,233.92,233.815,233.895,530000000.0
2007-10-22 09:18:00,233.895,233.905,233.825,233.84,482200000.0
2007-10-22 09:19:00,233.845,233.885,233.75,233.785,528100000.0
2007-10-22 09:20:00,233.77,233.79,233.695,233.715,493500000.0
2007-10-22 09:21:00,233.725,233.73,233.595,233.635,561100000.0
2007-10-22 09:22:00,233.605,233.765,233.6,233.705,519600000.0
2007-10-22 09:23:00,233.705,233.735,233.675,233.685,303300000.0
2007-10-22 09:24:00,233.685,233.725,233.6,233.685,402700000.0
2007-10-22 09:25:00,233.685,233.725,233.645,233.725,426500000.0
2007-10-22 09:26:00,233.725,233.795,233.695,233.745,357200000.0
2007-10-22 09:27:00,233.745,233.785,233.69,233.69,369400000.0
2007-10-22 09:28:00,233.685,233.76,233.685,233.735,481600000.0
2007-10-22 09:29:00,233.74,233.74,233.655,233.685,489100000.0
2007-10-22 09:30:00,233.69,233.715,233.6,233.6,434000000.0
2007-10-22 09:31:00,233.6,233.69,233.6,233.665,382200000.0
2007-10-22 09:32:00,233.675,233.8,233.675,233.755,420500000.0
2007-10-22 09:33:00,233.755,233.775,233.665,233.675,447300000.0
2007-10-22 09:34:00,233.675,233.695,233.55,233.55,303450000.0
2007-10-22 09:35:00,233.55,233.55,233.465,233.485,220700000.0
2007-10-22 09:36:00,233.49,233.525,233.475,233.5,173000000.0
2007-10-22 09:37:00,233.5,233.525,233.475,233.51,344400000.0
2007-10-22 09:38:00,233.51,233.605,233.51,233.585,362600000.0
2007-10-22 09:39:00,233.585,233.605,233.555,233.58,277600000.0
2007-10-22 09:40:00,233.585,233.605,233.51,233.525,336400000.0
2007-10-22 09:41:00,233.525,233.585,233.505,233.575,497600000.0
2007-10-22 09:42:00,233.575,233.615,233.57,233.605,333200000.0
2007-10-22 09:43:00,233.605,233.74,233.595,233.72,270800000.0
2007-10-22 09:44:00,233.725,233.78,233.725,233.78,550400000.0
2007-10-22 09:45:00,233.78,233.78,233.615,233.65,570400000.0
2007-10-22 09:46:00,233.66,233.7,233.615,233.7,556200000.0
2007-10-22 09:47:00,233.7,233.745,233.675,233.72,314000000.0
2007-10-22 09:48:00,233.72,233.73,233.655,233.68,579900000.0
2007-10-22 09:49:00,233.68,233.82,233.68,233.685,529200000.0
2007-10-22 09:50:00,233.685,233.715,233.655,233.695,359900000.0
2007-10-22 09:51:00,233.695,233.77,233.695,233.745,486500000.0
2007-10-22 09:52:00,233.745,233.775,233.705,233.75,433900000.0
2007-10-22 09:53:00,233.75,233.75,233.7,233.715,184700000.0
2007-10-22 09:54:00,233.72,233.74,233.69,233.715,336400000.0
2007-10-22 09:55:00,233.72,233.785,233.7,233.755,418200000.0
2007-10-22 09:56:00,233.755,233.775,233.665,233.665,139400000.0
2007-10-22 09:57:00,233.665,233.705,233.64,233.675,270300000.0
2007-10-22 09:58:00,233.685,233.695,233.645,233.665,162400000.0
2007-10-22 09:59:00,233.665,233.705,233.645,233.675,226800000.0
2007-10-22 10:00:00,233.675,233.725,233.665,233.68,272200000.0
2007-10-22 10:01:00,233.68,233.805,233.68,233.805,157200000.0
2007-10-22 10:02:00,233.805,233.845,233.785,233.785,287100000.0
2007-10-22 10:03:00,233.785,233.785,233.725,233.745,116400000.0
2007-10-22 10:04:00,233.745,233.745,233.715,233.735,200400000.0
2007-10-22 10:05:00,233.735,233.785,233.71,233.745,241600000.0
2007-10-22 10:06:00,233.755,233.775,233.715,233.715,316000000.0
2007-10-22 10:07:00,233.715,233.775,233.71,233.755,310800000.0
2007-10-22 10:08:00,233.75,233.785,233.75,233.775,199600000.0
2007-10-22 10:09:00,233.775,233.805,233.745,233.785,234600000.0
2007-10-22 10:10:00,233.785,233.805,233.715,233.75,175000000.0
2007-10-22 10:11:00,233.745,233.805,233.735,233.805,136400000.0
2007-10-22 10:12:00,233.805,233.875,233.78,233.865,179300000.0
2007-10-22 10:13:00,233.865,233.875,233.795,233.835,164800000.0
2007-10-22 10:14:00,233.845,233.86,233.75,233.755,167200000.0
2007-10-22 10:15:00,233.745,233.78,233.71,233.745,200200000.0
2007-10-22 10:16:00,233.745,233.77,233.735,233.755,142400000.0
2007-10-22 10:17:00,233.765,233.815,233.76,233.775,215700000.0
2007-10-22 10:18:00,233.78,233.78,233.685,233.705,181500000.0
2007-10-22 10:19:00,233.705,233.745,233.675,233.695,273700000.0
2007-10-22 10:20:00,233.695,233.745,233.675,233.715,278100000.0
2007-10-22 10:21:00,233.715,233.715,233.63,233.65,235700000.0
2007-10-22 10:22:00,233.655,233.655,233.59,233.595,204700000.0
2007-10-22 10:23:00,233.595,233.595,233.53,233.545,308000000.0
2007-10-22 10:24:00,233.545,233.595,233.535,233.56,206700000.0
2007-10-22 10:25:00,233.56,233.57,233.54,233.54,233400000.0
2007-10-22 10:26:00,233.54,233.56,233.485,233.5,361800000.0
2007-10-22 10:27:00,233.5,233.535,233.5,233.5,191500000.0
2007-10-22 10:28:00,233.5,233.54,233.5,233.51,217200000.0
2007-10-22 10:29:00,233.51,233.51,233.485,233.5,148300000.0
2007-10-22 10:30:00,233.51,233.55,233.5,233.5,344200000.0
2007-10-22 10:31:00,233.5,233.515,233.425,233.49,400800000.0
2007-10-22 10:32:00,233.485,233.49,233.435,233.44,260700000.0
2007-10-22 10:33:00,233.435,233.46,233.42,233.43,318900000.0
2007-10-22 10:34:00,233.415,233.43,233.395,233.41,1388900003.0
2007-10-22 10:35:00,233.41,233.435,233.41,233.41,855400000.0
2007-10-22 10:36:00,233.41,233.435,233.41,233.41,768000000.0
2007-10-22 10:37:00,233.41,233.455,233.365,233.415,506200000.0
2007-10-22 10:38:00,233.415,233.445,233.4,233.415,268400000.0
2007-10-22 10:39:00,233.415,233.415,233.3,233.375,265280078.0
2007-10-22 10:40:00,233.375,233.465,233.345,233.465,449800000.0
2007-10-22 10:41:00,233.46,233.475,233.415,233.445,204900000.0
2007-10-22 10:42:00,233.445,233.455,233.405,233.425,263600000.0
2007-10-22 10:43:00,233.425,233.465,233.415,233.435,337600000.0
2007-10-22 10:44:00,233.435,233.445,233.405,233.42,365200000.0
2007-10-22 10:45:00,233.42,233.42,233.345,233.355,358737500.0
2007-10-22 10:46:00,233.345,233.375,233.325,233.345,331200000.0
2007-10-22 10:47:00,233.345,233.38,233.305,233.325,319500000.0
2007-10-22 10:48:00,233.32,233.325,233.245,233.275,385600000.0
2007-10-22 10:49:00,233.275,233.365,233.275,233.345,249300000.0
2007-10-22 10:50:00,233.345,233.345,233.265,233.265,426000000.0
2007-10-22 10:51:00,233.275,233.275,233.035,233.04,190700000.0
2007-10-22 10:52:00,233.04,233.155,233.025,233.115,373400000.0
2007-10-22 10:53:00,233.115,233.125,233.085,233.11,300500000.0
2007-10-22 10:54:00,233.11,233.125,233.015,233.015,302600000.0
2007-10-22 10:55:00,233.025,233.125,233.015,233.105,408300000.0
2007-10-22 10:56:00,233.105,233.115,233.05,233.07,286400000.0
2007-10-22 10:57:00,233.07,233.075,232.825,232.86,564600000.0
2007-10-22 10:58:00,232.84,232.88,232.795,232.805,560300000.0
2007-10-22 10:59:00,232.8,232.805,232.59,232.59,794900000.0
2007-10-22 11:00:00,232.575,232.76,232.575,232.695,880900001.0
2007-10-22 11:01:00,232.71,232.76,232.685,232.745,690200002.0
2007-10-22 11:02:00,232.745,232.77,232.685,232.77,442300000.0
2007-10-22 11:03:00,232.775,232.965,232.755,232.925,863500000.0
2007-10-22 11:04:00,232.925,233.005,232.915,232.995,404400000.0
2007-10-22 11:05:00,232.995,233.025,232.895,232.915,451100000.0
2007-10-22 11:06:00,232.925,232.945,232.905,232.93,425900000.0
2007-10-22 11:07:00,232.92,232.955,232.92,232.935,307900000.0
2007-10-22 11:08:00,232.945,232.945,232.895,232.905,203300000.0
2007-10-22 11:09:00,232.915,232.945,232.905,232.925,201400000.0
2007-10-22 11:10:00,232.925,232.985,232.905,232.975,221500000.0
2007-10-22 11:11:00,232.975,233.085,232.955,233.085,465000000.0
2007-10-22 11:12:00,233.085,233.085,233.03,233.035,375300000.0
2007-10-22 11:13:00,233.035,233.055,232.965,232.985,297100000.0
2007-10-22 11:14:00,232.985,233.035,232.825,232.865,459100000.0
2007-10-22 11:15:00,232.865,232.965,232.865,232.915,278900000.0
2007-10-22 11:16:00,232.915,232.965,232.855,232.94,360700000.0
2007-10-22 11:17:00,232.955,233.015,232.905,232.965,386000000.0
2007-10-22 11:18:00,232.965,232.975,232.945,232.955,285300000.0
2007-10-22 11:19:00,232.955,232.975,232.92,232.95,272700000.0
2007-10-22 11:20:00,232.965,232.975,232.735,232.85,394600000.0
2007-10-22 11:21:00,232.845,232.955,232.835,232.93,517000000.0
2007-10-22 11:22:00,232.945,233.115,232.895,232.98,342700000.0
2007-10-22 11:23:00,232.975,232.995,232.945,232.97,266500000.0
2007-10-22 11:24:00,232.965,233.015,232.945,232.99,419500000.0
2007-10-22 11:25:00,232.99,233.07,232.975,233.055,338800000.0
2007-10-22 11:26:00,233.065,233.105,233.045,233.075,215900000.0
2007-10-22 11:27:00,233.075,233.085,233.0,233.025,319300000.0
2007-10-22 11:28:00,233.035,233.045,232.955,232.97,326100000.0
2007-10-22 11:29:00,232.965,233.145,232.93,233.135,318200000.0
2007-10-22 11:30:00,233.125,233.155,233.055,233.055,291100000.0
2007-10-22 11:31:00,233.045,233.105,233.035,233.05,333900000.0
2007-10-22 11:32:00,233.05,233.055,232.965,232.985,418100000.0
2007-10-22 11:33:00,232.995,233.005,232.85,232.915,396100000.0
2007-10-22 11:34:00,232.915,232.935,232.84,232.855,348300000.0
2007-10-22 11:35:00,232.85,232.855,232.815,232.83,327000000.0
2007-10-22 11:36:00,232.855,232.855,232.735,232.755,186600000.0
2007-10-22 11:37:00,232.755,232.755,232.67,232.735,404300000.0
2007-10-22 11:38:00,232.735,232.735,232.575,232.595,315700000.0
2007-10-22 11:39:00,232.595,232.675,232.585,232.665,317900000.0
2007-10-22 11:40:00,232.665,232.705,232.615,232.655,427900000.0
2007-10-22 11:41:00,232.655,232.685,232.61,232.645,307300000.0
2007-10-22 11:42:00,232.645,232.645,232.6,232.61,301100000.0
2007-10-22 11:43:00,232.61,232.675,232.61,232.645,358100000.0
2007-10-22 11:44:00,232.645,232.685,232.61,232.61,417100000.0
2007-10-22 11:45:00,232.61,232.61,232.535,232.58,572500000.0
2007-10-22 11:46:00,232.585,232.585,232.47,232.485,643700000.0
2007-10-22 11:47:00,232.485,232.505,232.445,232.465,353500000.0
2007-10-22 11:48:00,232.49,232.51,232.465,232.475,702900000.0
2007-10-22 11:49:00,232.475,232.535,232.475,232.525,474000000.0
2007-10-22 11:50:00,232.525,232.575,232.51,232.51,271400000.0
2007-10-22 11:51:00,232.51,232.515,232.475,232.485,459900000.0
2007-10-22 11:52:00,232.485,232.485,232.465,232.465,136800000.0
2007-10-22 11:53:00,232.455,232.485,232.445,232.465,302800000.0
2007-10-22 11:54:00,232.46,232.475,232.405,232.445,522600000.0
2007-10-22 11:55:00,232.445,232.445,232.36,232.385,373100000.0
2007-10-22 11:56:00,232.375,232.425,232.35,232.415,271600000.0
2007-10-22 11:57:00,232.415,232.515,232.41,232.515,286000000.0
2007-10-22 11:58:00,232.525,232.525,232.415,232.47,193200000.0
2007-10-22 11:59:00,232.47,232.475,232.405,232.425,289600000.0
2007-10-22 12:00:00,232.425,232.445,232.365,232.365,407700000.0
2007-10-22 12:01:00,232.36,232.41,232.305,232.395,423100000.0
2007-10-22 12:02:00,232.395,232.465,232.395,232.465,357200000.0
2007-10-22 12:03:00,232.445,232.505,232.43,232.465,614499999.0
2007-10-22 12:04:00,232.475,232.525,232.45,232.45,469600000.0
2007-10-22 12:05:00,232.45,232.505,232.435,232.465,695300000.0
2007-10-22 12:06:00,232.46,232.5,232.445,232.485,421500000.0
2007-10-22 12:07:00,232.475,232.535,232.475,232.505,333600000.0
2007-10-22 12:08:00,232.495,232.495,232.4,232.425,364200000.0
2007-10-22 12:09:00,232.41,232.425,232.33,232.39,383900000.0
2007-10-22 12:10:00,232.395,232.395,232.335,232.365,285500000.0
2007-10-22 12:11:00,232.36,232.42,232.345,232.42,497500001.0
2007-10-22 12:12:00,232.42,232.465,232.385,232.425,387800000.0
2007-10-22 12:13:00,232.43,232.435,232.335,232.37,441800000.0
2007-10-22 12:14:00,232.375,232.485,232.355,232.435,516100000.0
2007-10-22 12:15:00,232.43,232.505,232.375,232.445,415600000.0
2007-10-22 12:16:00,232.445,232.475,232.425,232.435,597600000.0
2007-10-22 12:17:00,232.435,232.455,232.345,232.385,526100000.0
2007-10-22 12:18:00,232.365,232.475,232.345,232.405,451900000.0
2007-10-22 12:19:00,232.415,232.435,232.355,232.365,526799999.0
2007-10-22 12:20:00,232.375,232.415,232.365,232.405,415300001.0
2007-10-22 12:21:00,232.405,232.405,232.375,232.375,428600000.0
2007-10-22 12:22:00,232.375,232.385,232.315,232.385,297500000.0
2007-10-22 12:23:00,232.385,232.385,232.325,232.345,382800000.0
2007-10-22 12:24:00,232.345,232.38,232.315,232.355,398000000.0
2007-10-22 12:25:00,232.355,232.385,232.325,232.355,329700000.0
2007-10-22 12:26:00,232.355,232.385,232.315,232.375,475200000.0
2007-10-22 12:27:00,232.375,232.445,232.355,232.365,508400000.0
2007-10-22 12:28:00,232.365,232.415,232.355,232.385,366400000.0
2007-10-22 12:29:00,232.395,232.48,232.395,232.475,347200000.0
2007-10-22 12:30:00,232.48,232.485,232.195,232.195,390000000.0
2007-10-22 12:31:00,232.2,232.22,231.955,232.05,589800001.0
2007-10-22 12:32:00,232.055,232.065,231.905,231.915,377900000.0
2007-10-22 12:33:00,231.915,231.92,231.705,231.705,435500000.0
2007-10-22 12:34:00,231.695,231.745,231.57,231.745,868999998.0
2007-10-22 12:35:00,231.76,231.845,231.64,231.785,924399999.0
2007-10-22 12:36:00,231.795,231.89,231.755,231.875,496400000.0
2007-10-22 12:37:00,231.87,231.91,231.815,231.89,741300000.0
2007-10-22 12:38:00,231.875,231.925,231.725,231.845,522300000.0
2007-10-22 12:39:00,231.845,231.95,231.835,231.905,531500001.0
2007-10-22 12:40:00,231.93,231.93,231.805,231.805,401600000.0
2007-10-22 12:41:00,231.805,231.865,231.785,231.845,899699999.0
2007-10-22 12:42:00,231.835,231.85,231.725,231.75,390800000.0
2007-10-22 12:43:00,231.75,231.835,231.725,231.795,587900001.0
2007-10-22 12:44:00,231.79,231.795,231.715,231.755,756199999.0
2007-10-22 12:45:00,231.765,231.805,231.735,231.735,808200007.0
2007-10-22 12:46:00,231.735,231.815,231.705,231.755,861200001.0
2007-10-22 12:47:00,231.755,231.795,231.695,231.795,824399999.0
2007-10-22 12:48:00,231.795,231.855,231.775,231.845,520300000.0
2007-10-22 12:49:00,231.84,231.845,231.725,231.775,414200000.0
2007-10-22 12:50:00,231.775,231.835,231.735,231.815,764700000.0
2007-10-22 12:51:00,231.815,231.815,231.73,231.73,423999999.0
2007-10-22 12:52:00,231.73,231.78,231.725,231.765,269300000.0
2007-10-22 12:53:00,231.765,231.805,231.67,231.715,489500000.0
2007-10-22 12:54:00,231.715,231.73,231.555,231.555,448200000.0
2007-10-22 12:55:00,231.555,231.59,231.44,231.44,595500001.0
2007-10-22 12:56:00,231.44,231.525,231.35,231.46,387400000.0
2007-10-22 12:57:00,231.455,231.495,231.365,231.41,388700000.0
2007-10-22 12:58:00,231.415,231.445,231.28,231.28,408800000.0
2007-10-22 12:59:00,231.285,231.285,231.18,231.185,361400000.0
2007-10-22 13:00:00,231.185,231.185,231.08,231.105,203800000.0
2007-10-22 13:01:00,231.1,231.11,231.03,231.095,560300000.0
2007-10-22 13:02:00,231.09,231.215,231.085,231.165,680300000.0
2007-10-22 13:03:00,231.16,231.325,231.155,231.27,481600000.0
2007-10-22 13:04:00,231.285,231.375,231.285,231.375,266300000.0
2007-10-22 13:05:00,231.37,231.465,231.355,231.355,319800000.0
2007-10-22 13:06:00,231.355,231.505,231.345,231.485,226800000.0
2007-10-22 13:07:00,231.485,231.495,231.445,231.485,123000000.0
2007-10-22 13:08:00,231.485,231.555,231.475,231.495,115600000.0
2007-10-22 13:09:00,231.495,231.555,231.485,231.5,151000000.0
2007-10-22 13:10:00,231.5,231.525,231.455,231.455,178900000.0
2007-10-22 13:11:00,231.465,231.525,231.44,231.515,153700000.0
2007-10-22 13:12:00,231.515,231.525,231.47,231.505,186200000.0
2007-10-22 13:13:00,231.515,231.535,231.465,231.505,104600000.0
2007-10-22 13:14:00,231.505,231.505,231.39,231.395,190000000.0
2007-10-22 13:15:00,231.395,231.395,231.2,231.2,584000000.0
2007-10-22 13:16:00,231.2,231.215,231.095,231.17,282300000.0
2007-10-22 13:17:00,231.175,231.255,231.135,231.185,411700001.0
2007-10-22 13:18:00,231.185,231.325,231.165,231.215,274900000.0
2007-10-22 13:19:00,231.215,231.235,231.115,231.215,339500000.0
2007-10-22 13:20:00,231.205,231.255,231.18,231.235,425600001.0
2007-10-22 13:21:00,231.235,231.285,231.215,231.285,222000000.0
2007-10-22 13:22:00,231.295,231.425,231.275,231.375,268500000.0
2007-10-22 13:23:00,231.375,231.395,231.295,231.325,258400000.0
2007-10-22 13:24:00,231.335,231.355,231.295,231.345,317300000.0
2007-10-22 13:25:00,231.345,231.365,231.31,231.365,237700000.0
2007-10-22 13:26:00,231.365,231.395,231.335,231.34,334600000.0
2007-10-22 13:27:00,231.34,231.345,231.2,231.255,503800000.0
2007-10-22 13:28:00,231.255,231.295,231.165,231.215,378800000.0
2007-10-22 13:29:00,231.22,231.325,231.195,231.305,498400000.0
2007-10-22 13:30:00,231.305,231.305,231.22,231.255,392900000.0
2007-10-22 13:31:00,231.255,231.345,231.255,231.325,307900000.0
2007-10-22 13:32:00,231.335,231.345,231.305,231.315,402700000.0
2007-10-22 13:33:00,231.325,231.355,231.29,231.305,375800000.0
2007-10-22 13:34:00,231.305,231.315,231.22,231.235,378200000.0
2007-10-22 13:35:00,231.225,231.265,230.99,231.015,396100000.0
2007-10-22 13:36:00,231.025,231.04,230.945,230.955,375700000.0
2007-10-22 13:37:00,230.965,231.035,230.945,230.955,429400000.0
2007-10-22 13:38:00,230.965,230.975,230.875,230.905,424199999.0
2007-10-22 13:39:00,230.915,230.955,230.815,230.955,555700000.0
2007-10-22 13:40:00,230.955,231.035,230.905,230.995,590600001.0
2007-10-22 13:41:00,230.99,231.015,230.96,230.995,492300000.0
2007-10-22 13:42:00,230.995,231.095,230.925,230.935,542500000.0
2007-10-22 13:43:00,230.935,231.085,230.865,230.895,708700001.0
2007-10-22 13:44:00,230.895,231.01,230.875,230.935,618200000.0
2007-10-22 13:45:00,230.935,230.955,230.82,230.83,716700000.0
2007-10-22 13:46:00,230.83,230.865,230.725,230.78,648000000.0
2007-10-22 13:47:00,230.78,230.785,230.345,230.345,614600000.0
2007-10-22 13:48:00,230.365,230.44,230.29,230.395,967100001.0
2007-10-22 13:49:00,230.395,230.665,230.395,230.645,272300000.0
2007-10-22 13:50:00,230.645,230.695,230.59,230.645,503400000.0
2007-10-22 13:51:00,230.615,230.625,230.475,230.575,435000000.0
2007-10-22 13:52:00,230.6,230.655,230.535,230.605,520800000.0
2007-10-22 13:53:00,230.625,230.735,230.625,230.725,271200000.0
2007-10-22 13:54:00,230.745,230.765,230.705,230.755,253900000.0
2007-10-22 13:55:00,230.755,230.815,230.725,230.765,380400000.0
2007-10-22 13:56:00,230.745,230.825,230.73,230.825,206500000.0
2007-10-22 13:57:00,230.825,230.905,230.82,230.875,241400000.0
2007-10-22 13:58:00,230.875,230.955,230.875,230.88,307800000.0
2007-10-22 13:59:00,230.88,230.975,230.835,230.97,608500000.0
2007-10-22 14:00:00,230.965,231.025,230.965,231.0,358500000.0
2007-10-22 14:01:00,230.985,231.045,230.975,231.03,323100000.0
2007-10-22 14:02:00,231.035,231.325,231.01,231.32,388000000.0
2007-10-22 14:03:00,231.32,231.365,231.265,231.265,306000000.0
2007-10-22 14:04:00,231.265,231.33,231.215,231.325,327600000.0
2007-10-22 14:05:00,231.32,231.605,231.315,231.585,330400000.0
2007-10-22 14:06:00,231.59,231.625,231.53,231.535,374400000.0
2007-10-22 14:07:00,231.545,231.755,231.535,231.755,575800000.0
2007-10-22 14:08:00,231.765,231.845,231.615,231.645,276000000.0
2007-10-22 14:09:00,231.645,231.655,231.455,231.495,374300000.0
2007-10-22 14:10:00,231.49,231.495,231.305,231.465,279800000.0
2007-10-22 14:11:00,231.455,231.585,231.445,231.485,312900000.0
2007-10-22 14:12:00,231.485,231.485,231.3,231.385,131600000.0
2007-10-22 14:13:00,231.385,231.465,231.385,231.405,199200000.0
2007-10-22 14:14:00,231.4,231.435,231.38,231.385,260400000.0
2007-10-22 14:15:00,231.395,231.415,231.335,231.385,201000000.0
2007-10-22 14:16:00,231.385,231.425,231.37,231.415,254100000.0
2007-10-22 14:17:00,231.415,231.605,231.415,231.565,201100000.0
2007-10-22 14:18:00,231.565,231.715,231.485,231.625,191000000.0
2007-10-22 14:19:00,231.625,231.705,231.625,231.635,225900000.0
2007-10-22 14:20:00,231.625,231.635,231.475,231.545,241500000.0
2007-10-22 14:21:00,231.545,231.65,231.515,231.625,377200000.0
2007-10-22 14:22:00,231.625,231.68,231.595,231.665,225400000.0
2007-10-22 14:23:00,231.655,231.825,231.655,231.825,269500000.0
2007-10-22 14:24:00,231.835,232.025,231.815,231.975,316400000.0
2007-10-22 14:25:00,231.975,231.975,231.76,231.785,650100000.0
2007-10-22 14:26:00,231.79,231.87,231.765,231.87,323600000.0
2007-10-22 14:27:00,231.87,231.87,231.665,231.665,382400000.0
2007-10-22 14:28:00,231.66,231.675,231.63,231.64,313800000.0
2007-10-22 14:29:00,231.64,231.745,231.64,231.725,425500000.0
2007-10-22 14:30:00,231.715,231.715,231.63,231.715,490300000.0
2007-10-22 14:31:00,231.715,231.745,231.655,231.7,468900000.0
2007-10-22 14:32:00,231.7,231.73,231.66,231.67,984099999.0
2007-10-22 14:33:00,231.67,231.69,231.545,231.61,707200000.0
2007-10-22 14:34:00,231.64,231.64,231.59,231.635,395200000.0
2007-10-22 14:35:00,231.635,231.705,231.595,231.695,694100000.0
2007-10-22 14:36:00,231.695,231.805,231.645,231.805,307700000.0
2007-10-22 14:37:00,231.79,232.045,231.79,232.045,342800000.0
2007-10-22 14:38:00,232.045,232.105,231.97,231.97,289000000.0
2007-10-22 14:39:00,231.975,231.975,231.855,231.875,218600000.0
2007-10-22 14:40:00,231.885,231.975,231.83,231.96,270600000.0
2007-10-22 14:41:00,231.955,232.065,231.935,231.975,268600000.0
2007-10-22 14:42:00,231.975,231.995,231.885,231.925,243100000.0
2007-10-22 14:43:00,231.92,231.95,231.885,231.925,470100000.0
2007-10-22 14:44:00,231.925,232.015,231.925,231.96,362900000.0
2007-10-22 14:45:00,231.965,232.105,231.945,232.08,313400000.0
2007-10-22 14:46:00,232.075,232.125,232.01,232.035,491200001.0
2007-10-22 14:47:00,232.035,232.235,232.02,232.185,482500004.0
2007-10-22 14:48:00,232.165,232.285,232.145,232.275,264400000.0
2007-10-22 14:49:00,232.265,232.35,232.245,232.265,477700001.0
2007-10-22 14:50:00,232.27,232.365,232.265,232.345,232500000.0
2007-10-22 14:51:00,232.365,232.455,232.345,232.445,214200000.0
2007-10-22 14:52:00,232.435,232.545,232.425,232.5,362200000.0
2007-10-22 14:53:00,232.5,232.55,232.415,232.435,358800000.0
2007-10-22 14:54:00,232.435,232.445,232.395,232.41,304500000.0
2007-10-22 14:55:00,232.41,232.415,232.345,232.375,291900000.0
2007-10-22 14:56:00,232.36,232.375,232.265,232.28,157800000.0
2007-10-22 14:57:00,232.275,232.275,232.05,232.05,327500000.0
2007-10-22 14:58:00,232.055,232.105,232.02,232.105,260500000.0
2007-10-22 14:59:00,232.105,232.105,231.965,231.995,290500000.0
2007-10-22 15:00:00,231.99,232.015,231.85,231.85,185300000.0
2007-10-22 15:01:00,231.85,231.965,231.85,231.905,200800000.0
2007-10-22 15:02:00,231.915,231.915,231.755,231.765,316100000.0
2007-10-22 15:03:00,231.775,231.825,231.655,231.745,175400000.0
2007-10-22 15:04:00,231.73,231.755,231.67,231.695,265100000.0
2007-10-22 15:05:00,231.7,231.735,231.585,231.59,230500000.0
2007-10-22 15:06:00,231.59,231.655,231.525,231.615,57000000.0
2007-10-22 15:07:00,231.615,231.695,231.595,231.635,100100000.0
2007-10-22 15:08:00,231.635,231.755,231.615,231.645,269400000.0
2007-10-22 15:09:00,231.645,231.735,231.605,231.715,231600000.0
2007-10-22 15:10:00,231.715,231.725,231.645,231.725,306100000.0
2007-10-22 15:11:00,231.725,231.755,231.675,231.715,265800000.0
2007-10-22 15:12:00,231.715,231.885,231.715,231.825,328100000.0
2007-10-22 15:13:00,231.835,231.895,231.82,231.855,408400000.0
2007-10-22 15:14:00,231.845,231.895,231.815,231.855,261900000.0
2007-10-22 15:15:00,231.86,231.935,231.815,231.925,343600000.0
2007-10-22 15:16:00,231.94,231.955,231.81,231.845,461500000.0
2007-10-22 15:17:00,231.865,231.865,231.75,231.765,420800000.0
2007-10-22 15:18:00,231.765,231.775,231.725,231.725,331400000.0
2007-10-22 15:19:00,231.715,231.825,231.705,231.805,180300000.0
2007-10-22 15:20:00,231.805,231.885,231.795,231.885,124500000.0
2007-10-22 15:21:00,231.885,231.915,231.765,231.775,294100000.0
2007-10-22 15:22:00,231.775,231.775,231.655,231.665,372900000.0
2007-10-22 15:23:00,231.665,231.665,231.6,231.655,364500000.0
2007-10-22 15:24:00,231.645,231.665,231.625,231.63,223400000.0
2007-10-22 15:25:00,231.625,231.635,231.56,231.575,237800000.0
2007-10-22 15:26:00,231.575,231.635,231.565,231.635,335000000.0
2007-10-22 15:27:00,231.635,231.675,231.635,231.665,240200000.0
2007-10-22 15:28:00,231.665,231.675,231.625,231.645,148900000.0
2007-10-22 15:29:00,231.645,231.655,231.605,231.625,276500000.0
2007-10-22 15:30:00,231.625,231.705,231.525,231.53,501900000.0
2007-10-22 15:31:00,231.525,231.565,231.495,231.495,353300000.0
2007-10-22 15:32:00,231.505,231.505,231.41,231.41,599500000.0
2007-10-22 15:33:00,231.41,231.545,231.405,231.535,627500000.0
2007-10-22 15:34:00,231.535,231.595,231.525,231.585,485500000.0
2007-10-22 15:35:00,231.585,231.695,231.53,231.645,835000006.0
2007-10-22 15:36:00,231.645,231.725,231.585,231.63,641500001.0
2007-10-22 15:37:00,231.645,231.785,231.645,231.725,491900000.0
2007-10-22 15:38:00,231.745,231.755,231.63,231.715,513800000.0
2007-10-22 15:39:00,231.715,231.985,231.695,231.985,257800000.0
2007-10-22 15:40:00,231.985,232.005,231.895,231.955,203700000.0
2007-10-22 15:41:00,231.955,232.045,231.87,232.015,732100003.0
2007-10-22 15:42:00,232.015,232.215,231.995,232.195,304000000.0
2007-10-22 15:43:00,232.215,232.345,232.145,232.145,492800000.0
2007-10-22 15:44:00,232.155,232.165,232.02,232.09,627200000.0
2007-10-22 15:45:00,232.09,232.195,232.08,232.085,299700000.0
2007-10-22 15:46:00,232.105,232.105,231.915,231.915,352600000.0
2007-10-22 15:47:00,231.925,231.935,231.825,231.885,244400000.0
2007-10-22 15:48:00,231.885,231.975,231.815,231.835,319800000.0
2007-10-22 15:49:00,231.845,232.025,231.845,232.025,491600001.0
2007-10-22 15:50:00,232.015,232.125,231.975,231.985,465000000.0
2007-10-22 15:51:00,231.975,232.125,231.955,232.015,344400000.0
2007-10-22 15:52:00,232.005,232.205,232.005,232.165,605600000.0
2007-10-22 15:53:00,232.175,232.225,232.105,232.145,205000000.0
2007-10-22 15:54:00,232.135,232.225,232.02,232.085,456600001.0
2007-10-22 15:55:00,232.085,232.115,232.03,232.115,568900000.0
2007-10-22 15:56:00,232.115,232.115,231.955,231.955,581800000.0
2007-10-22 15:57:00,231.965,232.015,231.875,231.945,531700001.0
2007-10-22 15:58:00,231.935,232.075,231.895,231.895,686400000.0
2007-10-22 15:59:00,231.895,231.905,231.71,231.815,660145815.0
2007-10-22 16:00:00,231.82,231.865,231.755,231.815,510800000.0
2007-10-22 16:01:00,231.815,231.835,231.73,231.76,714099999.0
2007-10-22 16:02:00,231.76,231.765,231.655,231.705,599800005.0
2007-10-22 16:03:00,231.705,231.715,231.64,231.655,1020399994.0
2007-10-22 16:04:00,231.655,231.83,231.655,231.715,740399999.0
2007-10-22 16:05:00,231.715,231.775,231.705,231.755,688100000.0
2007-10-22 16:06:00,231.75,231.82,231.745,231.815,642300000.0
2007-10-22 16:07:00,231.815,231.895,231.795,231.865,798600000.0
2007-10-22 16:08:00,231.855,231.865,231.72,231.775,494900000.0
2007-10-22 16:09:00,231.785,231.95,231.755,231.94,582300000.0
2007-10-22 16:10:00,231.94,232.01,231.885,231.97,1308499998.0
2007-10-22 16:11:00,231.965,232.08,231.965,232.0,598000000.0
2007-10-22 16:12:00,231.995,232.045,231.97,232.045,785500000.0
2007-10-22 16:13:00,232.045,232.095,231.97,232.045,1471199996.0
2007-10-22 16:14:00,232.035,232.175,231.985,232.155,1543099998.0
2007-10-22 16:15:00,232.155,232.175,231.985,231.995,1085600000.0
2007-10-22 16:16:00,231.995,232.125,231.985,232.115,751600000.0
2007-10-22 16:17:00,232.115,232.115,231.845,231.895,793900000.0
2007-10-22 16:18:00,231.885,231.925,231.845,231.875,930499999.0
2007-10-22 16:19:00,231.855,231.875,231.735,231.805,920099997.0
2007-10-22 16:20:00,231.805,231.855,231.755,231.8,713800000.0
2007-10-22 16:21:00,231.805,231.845,231.775,231.785,617800000.0
2007-10-22 16:22:00,231.785,231.875,231.775,231.835,673500000.0
2007-10-22 16:23:00,231.835,231.875,231.785,231.855,297500000.0
2007-10-22 16:24:00,231.855,231.865,231.795,231.825,490300002.0
2007-10-22 16:25:00,231.825,231.855,231.705,231.785,368000000.0
2007-10-22 16:26:00,231.775,231.835,231.715,231.815,434000000.0
2007-10-22 16:27:00,231.815,231.835,231.755,231.795,495400000.0
2007-10-22 16:28:00,231.805,231.835,231.75,231.785,1017700002.0
2007-10-22 16:29:00,231.785,231.945,231.765,231.925,847600001.0
2007-10-22 16:30:00,231.925,231.985,231.895,231.975,759199999.0
2007-10-22 16:31:00,231.975,232.045,231.945,232.045,664400000.0
2007-10-22 16:32:00,232.045,232.045,231.97,231.985,508000000.0
2007-10-22 16:33:00,231.975,231.985,231.815,231.815,709900003.0
2007-10-22 16:34:00,231.815,231.885,231.77,231.785,497299999.0
2007-10-22 16:35:00,231.785,231.845,231.745,231.765,424199997.0
2007-10-22 16:36:00,231.755,231.775,231.71,231.745,764500000.0
2007-10-22 16:37:00,231.745,231.795,231.725,231.73,470499998.0
2007-10-22 16:38:00,231.73,231.8,231.725,231.76,574400000.0
2007-10-22 16:39:00,231.765,231.815,231.7,231.72,572600000.0
2007-10-22 16:40:00,231.72,231.76,231.675,231.76,844899998.0
2007-10-22 16:41:00,231.765,231.775,231.705,231.745,729200000.0
2007-10-22 16:42:00,231.745,231.795,231.695,231.77,843199997.0
2007-10-22 16:43:00,231.77,231.82,231.695,231.8,501100000.0
2007-10-22 16:44:00,231.8,231.865,231.785,231.785,793999999.0
2007-10-22 16:45:00,231.785,231.815,231.715,231.765,275200000.0
2007-10-22 16:46:00,231.765,231.795,231.655,231.675,143600000.0
2007-10-22 16:47:00,231.675,231.685,231.475,231.505,449700000.0
2007-10-22 16:48:00,231.51,231.515,231.375,231.41,1009500001.0
2007-10-22 16:49:00,231.41,231.455,231.23,231.245,893199999.0
2007-10-22 16:50:00,231.245,231.245,231.14,231.195,860099998.0
2007-10-22 16:51:00,231.195,231.235,231.155,231.155,760000000.0
2007-10-22 16:52:00,231.155,231.275,231.135,231.175,1183499996.0
2007-10-22 16:53:00,231.175,231.215,231.095,231.135,762100000.0
2007-10-22 16:54:00,231.135,231.15,231.07,231.105,1063699999.0
2007-10-22 16:55:00,231.105,231.175,231.085,231.165,580000000.0
2007-10-22 16:56:00,231.175,231.23,231.165,231.185,479200000.0
2007-10-22 16:57:00,231.185,231.205,231.135,231.205,489200000.0
2007-10-22 16:58:00,231.205,231.355,231.205,231.355,654000000.0
2007-10-22 16:59:00,231.355,231.355,231.195,231.23,458600000.0
2007-10-22 17:00:00,231.235,231.245,231.125,231.225,683699999.0
2007-10-22 17:01:00,231.225,231.265,231.215,231.225,271600000.0
2007-10-22 17:02:00,231.225,231.29,231.115,231.125,592500000.0
2007-10-22 17:03:00,231.12,231.29,231.04,231.26,782200000.0
2007-10-22 17:04:00,231.265,231.27,231.105,231.175,804200002.0
2007-10-22 17:05:00,231.175,231.215,231.155,231.165,949899999.0
2007-10-22 17:06:00,231.175,231.215,231.085,231.215,632000001.0
2007-10-22 17:07:00,231.215,231.27,231.175,231.195,604100000.0
2007-10-22 17:08:00,231.195,231.255,231.165,231.225,1002799996.0
2007-10-22 17:09:00,231.235,231.375,231.225,231.305,1069399998.0
2007-10-22 17:10:00,231.31,231.325,231.195,231.21,1065200000.0
2007-10-22 17:11:00,231.195,231.325,231.185,231.275,1327400003.0
2007-10-22 17:12:00,231.275,231.275,231.125,231.135,1172800002.0
2007-10-22 17:13:00,231.135,231.195,231.125,231.175,719200001.0
2007-10-22 17:14:00,231.185,231.195,230.985,231.035,808800000.0
2007-10-22 17:15:00,231.035,231.075,231.02,231.045,371325000.0
2007-10-22 17:16:00,231.045,231.115,231.045,231.115,154512500.0
2007-10-22 17:17:00,231.115,231.135,231.055,231.075,604000000.0
2007-10-22 17:18:00,231.075,231.085,230.97,231.015,742912500.0
2007-10-22 17:19:00,231.035,231.035,230.975,230.985,570099999.0
2007-10-22 17:20:00,230.985,231.07,230.96,230.995,901299999.0
2007-10-22 17:21:00,230.995,231.135,230.985,231.115,581600001.0
2007-10-22 17:22:00,231.115,231.125,231.045,231.11,718700000.0
2007-10-22 17:23:00,231.125,231.215,231.12,231.175,448400000.0
2007-10-22 17:24:00,231.175,231.185,231.095,231.105,524900000.0
2007-10-22 17:25:00,231.105,231.205,231.105,231.135,775600000.0
2007-10-22 17:26:00,231.13,231.205,231.115,231.16,942200001.0
2007-10-22 17:27:00,231.175,231.215,231.165,231.215,373300000.0
2007-10-22 17:28:00,231.215,231.385,231.205,231.385,472200000.0
2007-10-22 17:29:00,231.375,231.455,231.345,231.445,463600000.0
2007-10-22 17:30:00,231.455,231.495,231.405,231.495,544700000.0
2007-10-22 17:31:00,231.495,231.525,231.4,231.415,570200000.0
2007-10-22 17:32:00,231.415,231.485,231.365,231.375,376400000.0
2007-10-22 17:33:00,231.385,231.455,231.365,231.405,507399999.0
2007-10-22 17:34:00,231.405,231.405,231.33,231.385,644682953.0
2007-10-22 17:35:00,231.395,231.405,231.315,231.345,479500000.0
2007-10-22 17:36:00,231.345,231.345,231.195,231.235,653800000.0
2007-10-22 17:37:00,231.225,231.265,231.195,231.205,587200000.0
2007-10-22 17:38:00,231.205,231.215,231.145,231.185,765700002.0
2007-10-22 17:39:00,231.185,231.235,231.165,231.185,518000000.0
2007-10-22 17:40:00,231.185,231.185,231.09,231.165,617200000.0
2007-10-22 17:41:00,231.165,231.215,231.145,231.145,597200000.0
2007-10-22 17:42:00,231.135,231.135,231.055,231.105,542900001.0
2007-10-22 17:43:00,231.105,231.135,231.065,231.105,922200010.0
2007-10-22 17:44:00,231.105,231.115,231.045,231.065,420000000.0
2007-10-22 17:45:00,231.065,231.095,230.985,230.985,413900000.0
2007-10-22 17:46:00,230.985,230.99,230.825,230.92,537300000.0
2007-10-22 17:47:00,230.92,231.035,230.885,230.975,585200000.0
2007-10-22 17:48:00,230.985,231.11,230.985,231.1,524100000.0
2007-10-22 17:49:00,231.1,231.17,231.055,231.145,489800000.0
2007-10-22 17:50:00,231.145,231.22,231.125,231.155,630300000.0
2007-10-22 17:51:00,231.155,231.165,230.995,231.005,425700000.0
2007-10-22 17:52:00,231.005,231.085,230.995,231.065,504100000.0
2007-10-22 17:53:00,231.065,231.165,231.065,231.115,410800000.0
2007-10-22 17:54:00,231.115,231.135,231.055,231.125,536000000.0
2007-10-22 17:55:00,231.125,231.145,231.045,231.125,425200000.0
2007-10-22 17:56:00,231.125,231.235,231.075,231.235,408400000.0
2007-10-22 17:57:00,231.235,231.255,231.185,231.215,598600000.0
2007-10-22 17:58:00,231.215,231.24,231.15,231.22,493900000.0
2007-10-22 17:59:00,231.22,231.295,231.175,231.295,405200000.0
2007-10-22 18:00:00,231.29,231.295,231.115,231.14,631100000.0
2007-10-22 18:01:00,231.145,231.175,231.085,231.145,510300000.0
2007-10-22 18:02:00,231.145,231.205,231.145,231.195,399500000.0
2007-10-22 18:03:00,231.195,231.265,231.17,231.17,481700000.0
2007-10-22 18:04:00,231.185,231.215,231.17,231.2,463600000.0
2007-10-22 18:05:00,231.2,231.28,231.2,231.28,260900000.0
2007-10-22 18:06:00,231.28,231.295,231.235,231.255,619600002.0
2007-10-22 18:07:00,231.255,231.325,231.255,231.295,455400000.0
2007-10-22 18:08:00,231.295,231.365,231.295,231.335,302700000.0
2007-10-22 18:09:00,231.335,231.335,231.265,231.28,408800000.0
2007-10-22 18:10:00,231.28,231.405,231.28,231.405,522600000.0
2007-10-22 18:11:00,231.405,231.405,231.305,231.325,570800000.0
2007-10-22 18:12:00,231.345,231.345,231.305,231.325,409200000.0
2007-10-22 18:13:00,231.325,231.375,231.315,231.355,269800000.0
2007-10-22 18:14:00,231.355,231.405,231.31,231.335,740500001.0
2007-10-22 18:15:00,231.335,231.365,231.305,231.315,416400000.0
2007-10-22 18:16:00,231.315,231.335,231.285,231.315,640500005.0
2007-10-22 18:17:00,231.295,231.345,231.295,231.335,383400000.0
2007-10-22 18:18:00,231.345,231.355,231.315,231.315,272299999.0
2007-10-22 18:19:00,231.315,231.375,231.305,231.305,769100000.0
2007-10-22 18:20:00,231.305,231.315,231.28,231.305,574300000.0
2007-10-22 18:21:00,231.3,231.345,231.295,231.325,562599999.0
2007-10-22 18:22:00,231.325,231.455,231.325,231.45,672500000.0
2007-10-22 18:23:00,231.455,231.455,231.385,231.405,1180300001.0
2007-10-22 18:24:00,231.385,231.415,231.375,231.395,770200000.0
2007-10-22 18:25:00,231.395,231.445,231.39,231.425,770100007.0
2007-10-22 18:26:00,231.425,231.475,231.405,231.465,719000008.0
2007-10-22 18:27:00,231.465,231.515,231.435,231.445,982300001.0
2007-10-22 18:28:00,231.455,231.505,231.335,231.375,664100002.0
2007-10-22 18:29:00,231.385,231.475,231.365,231.445,756400000.0
2007-10-22 18:30:00,231.445,231.515,231.415,231.465,991199998.0
2007-10-22 18:31:00,231.445,231.465,231.405,231.465,564599992.0
2007-10-22 18:32:00,231.465,231.475,231.425,231.425,335500000.0
2007-10-22 18:33:00,231.435,231.535,231.435,231.505,544599998.0
2007-10-22 18:34:00,231.495,231.515,231.405,231.405,705600000.0
2007-10-22 18:35:00,231.405,231.415,231.355,231.405,342600000.0
2007-10-22 18:36:00,231.405,231.435,231.375,231.375,249000000.0
2007-10-22 18:37:00,231.375,231.385,231.355,231.355,87000000.0
2007-10-22 18:38:00,231.345,231.355,231.305,231.345,341100000.0
2007-10-22 18:39:00,231.335,231.345,231.265,231.325,467600000.0
2007-10-22 18:40:00,231.325,231.325,231.255,231.26,444900000.0
2007-10-22 18:41:00,231.26,231.335,231.235,231.255,324900000.0
2007-10-22 18:42:00,231.255,231.335,231.255,231.305,357000000.0
2007-10-22 18:43:00,231.295,231.315,231.245,231.245,266300000.0
2007-10-22 18:44:00,231.265,231.335,231.245,231.325,282899997.0
2007-10-22 18:45:00,231.325,231.365,231.325,231.345,435200000.0
2007-10-22 18:46:00,231.345,231.375,231.285,231.285,463200000.0
2007-10-22 18:47:00,231.285,231.355,231.265,231.315,446912916.0
2007-10-22 18:48:00,231.315,231.385,231.315,231.345,200900000.0
2007-10-22 18:49:00,231.345,231.395,231.345,231.365,225600000.0
2007-10-22 18:50:00,231.355,231.385,231.345,231.385,220000000.0
2007-10-22 18:51:00,231.375,231.425,231.325,231.425,229800000.0
2007-10-22 18:52:00,231.415,231.495,231.405,231.475,739300000.0
2007-10-22 18:53:00,231.485,231.545,231.475,231.505,729300002.0
2007-10-22 18:54:00,231.5,231.625,231.5,231.575,747300001.0
2007-10-22 18:55:00,231.565,231.665,231.555,231.645,385200000.0
2007-10-22 18:56:00,231.645,231.685,231.595,231.655,482000000.0
2007-10-22 18:57:00,231.655,231.695,231.635,231.685,834400000.0
2007-10-22 18:58:00,231.685,231.695,231.645,231.665,926900000.0
2007-10-22 18:59:00,231.665,231.795,231.665,231.795,588500000.0
2007-10-22 19:00:00,231.775,231.905,231.75,231.905,464700000.0
2007-10-22 19:01:00,231.905,231.975,231.865,231.945,689700003.0
2007-10-22 19:02:00,231.945,231.985,231.885,231.975,820100000.0
2007-10-22 19:03:00,231.955,232.135,231.955,232.135,748500000.0
2007-10-22 19:04:00,232.135,232.155,232.085,232.095,851199997.0
2007-10-22 19:05:00,232.105,232.225,232.095,232.185,434300001.0
2007-10-22 19:06:00,232.185,232.185,232.085,232.1,370900000.0
2007-10-22 19:07:00,232.1,232.1,231.985,231.995,472800000.0
2007-10-22 19:08:00,231.995,232.095,231.985,232.095,413800000.0
2007-10-22 19:09:00,232.075,232.185,232.075,232.175,400000000.0
2007-10-22 19:10:00,232.175,232.205,232.095,232.095,694100000.0
2007-10-22 19:11:00,232.095,232.145,232.065,232.105,552800000.0
2007-10-22 19:12:00,232.105,232.195,232.085,232.175,677100000.0
2007-10-22 19:13:00,232.165,232.195,232.155,232.175,697100002.0
2007-10-22 19:14:00,232.175,232.195,232.135,232.155,911600010.0
2007-10-22 19:15:00,232.16,232.165,232.075,232.09,467800000.0
2007-10-22 19:16:00,232.095,232.105,232.045,232.05,790699997.0
2007-10-22 19:17:00,232.05,232.13,232.05,232.13,169400000.0
2007-10-22 19:18:00,232.125,232.175,232.12,232.13,527700000.0
2007-10-22 19:19:00,232.13,232.185,232.13,232.145,649299999.0
2007-10-22 19:20:00,232.155,232.165,232.105,232.115,559299999.0
2007-10-22 19:21:00,232.115,232.125,232.09,232.095,375400000.0
2007-10-22 19:22:00,232.095,232.145,232.075,232.075,556600000.0
2007-10-22 19:23:00,232.075,232.075,231.985,231.985,652000000.0
2007-10-22 19:24:00,231.985,232.005,231.955,232.005,608100000.0
2007-10-22 19:25:00,232.005,232.085,232.005,232.065,316600000.0
2007-10-22 19:26:00,232.065,232.115,232.065,232.115,307200000.0
2007-10-22 19:27:00,232.115,232.225,232.105,232.225,602400000.0
2007-10-22 19:28:00,232.215,232.225,232.165,232.215,572700002.0
2007-10-22 19:29:00,232.205,232.255,232.195,232.195,487700000.0
2007-10-22 19:30:00,232.195,232.335,232.195,232.315,537900000.0
2007-10-22 19:31:00,232.315,232.375,232.315,232.32,318400000.0
2007-10-22 19:32:00,232.325,232.33,232.245,232.295,722400000.0
2007-10-22 19:33:00,232.315,232.355,232.305,232.355,452400000.0
2007-10-22 19:34:00,232.355,232.355,232.29,232.315,307600000.0
2007-10-22 19:35:00,232.315,232.365,232.31,232.345,279700000.0
2007-10-22 19:36:00,232.345,232.355,232.225,232.235,475700000.0
2007-10-22 19:37:00,232.245,232.275,232.225,232.255,445400000.0
2007-10-22 19:38:00,232.255,232.3,232.155,232.16,365000000.0
2007-10-22 19:39:00,232.16,232.165,232.075,232.095,618899999.0
2007-10-22 19:40:00,232.1,232.14,232.095,232.11,272800000.0
2007-10-22 19:41:00,232.105,232.105,232.015,232.015,489700000.0
2007-10-22 19:42:00,232.015,232.045,231.975,232.025,482200000.0
2007-10-22 19:43:00,232.025,232.035,232.005,232.005,526499999.0
2007-10-22 19:44:00,231.995,232.04,231.985,232.04,338000000.0
2007-10-22 19:45:00,232.04,232.05,231.955,232.045,515600000.0
2007-10-22 19:46:00,232.045,232.055,231.995,232.025,618900000.0
2007-10-22 19:47:00,232.015,232.095,232.005,232.095,626299998.0
2007-10-22 19:48:00,232.065,232.105,232.035,232.095,232400000.0
2007-10-22 19:49:00,232.095,232.095,232.07,232.08,114900000.0
2007-10-22 19:50:00,232.08,232.145,232.08,232.135,282100000.0
2007-10-22 19:51:00,232.135,232.135,232.065,232.095,401200000.0
2007-10-22 19:52:00,232.085,232.085,232.025,232.035,219900000.0
2007-10-22 19:53:00,232.03,232.055,231.995,231.995,387699999.0
2007-10-22 19:54:00,231.985,232.005,231.945,231.945,377800000.0
2007-10-22 19:55:00,231.945,232.035,231.935,232.025,376700000.0
2007-10-22 19:56:00,232.025,232.045,231.995,231.995,255600000.0
2007-10-22 19:57:00,231.975,231.985,231.915,231.945,230400000.0
2007-10-22 19:58:00,231.945,231.965,231.885,231.885,227600000.0
2007-10-22 19:59:00,231.885,231.895,231.835,231.835,247200000.0
2007-10-22 20:00:00,231.845,231.865,231.76,231.785,616500001.0
2007-10-22 20:01:00,231.795,231.825,231.785,231.815,382800000.0
2007-10-22 20:02:00,231.815,231.815,231.745,231.745,820300008.0
2007-10-22 20:03:00,231.755,231.815,231.735,231.805,355400001.0
2007-10-22 20:04:00,231.805,231.835,231.78,231.825,537900000.0
2007-10-22 20:05:00,231.825,231.935,231.825,231.93,626599995.0
2007-10-22 20:06:00,231.935,232.005,231.935,232.005,380000000.0
2007-10-22 20:07:00,232.005,232.005,231.955,231.965,193500000.0
2007-10-22 20:08:00,231.965,231.995,231.945,231.955,336000001.0
2007-10-22 20:09:00,231.955,231.955,231.93,231.945,299900000.0
2007-10-22 20:10:00,231.945,231.995,231.93,231.97,311600000.0
2007-10-22 20:11:00,231.97,231.975,231.935,231.965,307400000.0
2007-10-22 20:12:00,231.965,231.965,231.91,231.94,486899998.0
2007-10-22 20:13:00,231.94,231.99,231.94,231.975,182800000.0
2007-10-22 20:14:00,231.975,231.975,231.93,231.945,353200000.0
2007-10-22 20:15:00,231.945,231.945,231.91,231.935,353400000.0
2007-10-22 20:16:00,231.935,231.995,231.935,231.985,203500000.0
2007-10-22 20:17:00,231.985,231.985,231.945,231.955,135000000.0
2007-10-22 20:18:00,231.955,232.015,231.955,231.975,184000000.0
2007-10-22 20:19:00,231.975,232.035,231.975,232.015,257400000.0
2007-10-22 20:20:00,232.015,232.035,231.995,232.025,129400000.0
2007-10-22 20:21:00,232.025,232.035,231.965,232.005,66300000.0
2007-10-22 20:22:00,232.005,232.025,231.975,232.025,58500000.0
2007-10-22 20:23:00,232.025,232.05,231.98,232.05,263000000.0
2007-10-22 20:24:00,232.05,232.055,231.995,231.995,204000000.0
2007-10-22 20:25:00,231.995,232.04,231.985,232.04,196400000.0
2007-10-22 20:26:00,232.04,232.075,231.99,231.99,155300000.0
2007-10-22 20:27:00,232.005,232.015,231.935,232.005,309999999.0
2007-10-22 20:28:00,232.005,232.005,231.88,231.895,347900000.0
2007-10-22 20:29:00,231.895,231.92,231.875,231.895,524800000.0
2007-10-22 20:30:00,231.905,231.955,231.895,231.935,230600000.0
2007-10-22 20:31:00,231.935,231.97,231.915,231.955,242900000.0
2007-10-22 20:32:00,231.955,231.965,231.93,231.93,154200000.0
2007-10-22 20:33:00,231.935,231.94,231.895,231.895,137900000.0
2007-10-22 20:34:00,231.895,231.91,231.86,231.875,219200000.0
2007-10-22 20:35:00,231.87,231.895,231.855,231.865,205700000.0
2007-10-22 20:36:00,231.855,231.875,231.79,231.79,222400000.0
2007-10-22 20:37:00,231.79,231.805,231.735,231.765,288200000.0
2007-10-22 20:38:00,231.775,231.775,231.685,231.695,372200000.0
2007-10-22 20:39:00,231.705,231.705,231.585,231.665,428099999.0
2007-10-22 20:40:00,231.675,231.725,231.665,231.715,256800000.0
2007-10-22 20:41:00,231.715,231.725,231.715,231.725,128000000.0
2007-10-22 20:42:00,231.725,231.785,231.725,231.78,588700002.0
2007-10-22 20:43:00,231.78,231.805,231.69,231.715,716000000.0
2007-10-22 20:44:00,231.715,231.74,231.685,231.735,351899999.0
2007-10-22 20:45:00,231.725,231.77,231.685,231.705,558500000.0
2007-10-22 20:46:00,231.705,231.745,231.705,231.705,253299999.0
2007-10-22 20:47:00,231.705,231.735,231.685,231.695,248600000.0
2007-10-22 20:48:00,231.705,231.785,231.685,231.745,657600001.0
2007-10-22 20:49:00,231.735,231.785,231.73,231.775,822900003.0
2007-10-22 20:50:00,231.775,231.795,231.745,231.755,353800000.0
2007-10-22 20:51:00,231.745,231.755,231.685,231.695,168600000.0
2007-10-22 20:52:00,231.695,231.745,231.685,231.745,388700002.0
2007-10-22 20:53:00,231.745,231.745,231.705,231.735,350000000.0
2007-10-22 20:54:00,231.735,231.75,231.715,231.75,233200000.0
2007-10-22 20:55:00,231.745,231.775,231.72,231.765,612000000.0
2007-10-22 20:56:00,231.765,231.775,231.705,231.705,385600000.0
2007-10-22 20:57:00,231.705,231.705,231.545,231.585,300000000.0
2007-10-22 20:58:00,231.575,231.585,231.515,231.535,567800000.0
2007-10-22 20:59:00,231.535,231.585,231.475,231.475,589300001.0
2007-10-22 21:00:00,231.475,231.485,231.405,231.455,675600000.0
2007-10-22 21:01:00,231.455,231.555,231.455,231.555,310800000.0
2007-10-22 21:02:00,231.545,231.575,231.535,231.545,413600000.0
2007-10-22 21:03:00,231.545,231.545,231.355,231.365,596500000.0
2007-10-22 21:04:00,231.365,231.445,231.365,231.385,570500004.0
2007-10-22 21:05:00,231.395,231.475,231.375,231.455,484900000.0
2007-10-22 21:06:00,231.455,231.495,231.455,231.465,181700000.0
2007-10-22 21:07:00,231.465,231.495,231.395,231.395,228500000.0
2007-10-22 21:08:00,231.395,231.485,231.355,231.455,467600001.0
2007-10-22 21:09:00,231.455,231.485,231.445,231.485,205400000.0
2007-10-22 21:10:00,231.485,231.535,231.445,231.445,700400000.0
2007-10-22 21:11:00,231.445,231.51,231.385,231.495,412200000.0
2007-10-22 21:12:00,231.495,231.525,231.465,231.495,244800000.0
2007-10-22 21:13:00,231.495,231.525,231.47,231.49,154700000.0
2007-10-22 21:14:00,231.495,231.545,231.49,231.535,259300000.0
2007-10-22 21:15:00,231.535,231.635,231.535,231.615,285300003.0
2007-10-22 21:16:00,231.615,231.665,231.595,231.595,701900000.0
2007-10-22 21:17:00,231.595,231.625,231.575,231.595,296800001.0
2007-10-22 21:18:00,231.595,231.595,231.545,231.585,720000000.0
2007-10-22 21:19:00,231.6,231.615,231.545,231.555,547200003.0
2007-10-22 21:20:00,231.555,231.605,231.555,231.555,438100003.0
2007-10-22 21:21:00,231.545,231.545,231.495,231.535,495200000.0
2007-10-22 21:22:00,231.535,231.595,231.535,231.585,261800000.0
2007-10-22 21:23:00,231.585,231.62,231.535,231.575,475600001.0
2007-10-22 21:24:00,231.585,231.635,231.565,231.615,588600001.0
2007-10-22 21:25:00,231.615,231.615,231.555,231.575,591300005.0
2007-10-22 21:26:00,231.565,231.575,231.52,231.535,961700002.0
2007-10-22 21:27:00,231.535,231.545,231.535,231.535,174800000.0
2007-10-22 21:28:00,231.535,231.605,231.535,231.605,337300000.0
2007-10-22 21:29:00,231.605,231.645,231.585,231.585,310899999.0
2007-10-22 21:30:00,231.585,231.665,231.585,231.645,402900000.0
2007-10-22 21:31:00,231.655,231.705,231.645,231.685,237600000.0
2007-10-22 21:32:00,231.685,231.755,231.685,231.755,204000000.0
2007-10-22 21:33:00,231.755,231.765,231.715,231.745,367800000.0
2007-10-22 21:34:00,231.745,231.765,231.715,231.745,485600000.0
2007-10-22 21:35:00,231.745,231.765,231.745,231.765,125600000.0
2007-10-22 21:36:00,231.765,231.785,231.74,231.765,212400000.0
2007-10-22 21:37:00,231.765,231.795,231.755,231.785,177200000.0
2007-10-22 21:38:00,231.785,231.805,231.755,231.755,255500000.0
2007-10-22 21:39:00,231.755,231.785,231.755,231.785,331700000.0
2007-10-22 21:40:00,231.785,231.865,231.785,231.825,294800000.0
2007-10-22 21:41:00,231.825,231.915,231.825,231.89,236400000.0
2007-10-22 21:42:00,231.89,231.985,231.89,231.985,336100000.0
2007-10-22 21:43:00,231.985,232.065,231.975,232.055,378600000.0
2007-10-22 21:44:00,232.065,232.145,232.035,232.125,413000001.0
2007-10-22 21:45:00,232.125,232.125,232.005,232.035,341300000.0
2007-10-22 21:46:00,232.035,232.045,231.995,232.025,311300000.0
2007-10-22 21:47:00,232.035,232.105,232.015,232.065,374100001.0
2007-10-22 21:48:00,232.065,232.095,232.055,232.065,190000000.0
2007-10-22 21:49:00,232.065,232.12,232.065,232.075,193600000.0
2007-10-22 21:50:00,232.075,232.105,232.075,232.095,344900000.0
2007-10-22 21:51:00,232.095,232.175,232.095,232.125,387600000.0
2007-10-22 21:52:00,232.125,232.175,232.115,232.145,284900000.0
2007-10-22 21:53:00,232.135,232.155,232.135,232.135,266000000.0
2007-10-22 21:54:00,232.135,232.155,232.13,232.13,170800000.0
2007-10-22 21:55:00,232.13,232.145,232.075,232.125,303000000.0
2007-10-22 21:56:00,232.125,232.145,232.125,232.125,160800000.0
2007-10-22 21:57:00,232.125,232.145,232.105,232.115,281900000.0
2007-10-22 21:58:00,232.115,232.115,232.085,232.095,105600000.0
2007-10-22 21:59:00,232.09,232.14,232.06,232.13,152300000.0
2007-10-22 22:00:00,232.13,232.135,232.085,232.135,321800000.0
2007-10-22 22:01:00,232.135,232.155,232.135,232.135,186000000.0
2007-10-22 22:02:00,232.135,232.195,232.135,232.155,365600000.0
2007-10-22 22:03:00,232.165,232.195,232.145,232.195,160400000.0
2007-10-22 22:04:00,232.175,232.235,232.165,232.225,174200000.0
2007-10-22 22:05:00,232.225,232.225,232.175,232.195,132400000.0
2007-10-22 22:06:00,232.195,232.255,232.175,232.235,295400000.0
2007-10-22 22:07:00,232.235,232.255,232.195,232.255,333000000.0
2007-10-22 22:08:00,232.255,232.255,232.195,232.205,626400000.0
2007-10-22 22:09:00,232.205,232.215,232.095,232.11,407800000.0
2007-10-22 22:10:00,232.11,232.135,232.095,232.105,230199999.0
2007-10-22 22:11:00,232.115,232.135,232.095,232.115,283100004.0
2007-10-22 22:12:00,232.12,232.175,232.085,232.175,273900000.0
2007-10-22 22:13:00,232.175,232.185,232.145,232.175,226000000.0
2007-10-22 22:14:00,232.175,232.175,232.115,232.115,224900000.0
2007-10-22 22:15:00,232.115,232.195,232.105,232.195,186400000.0
2007-10-22 22:16:00,232.195,232.235,232.195,232.205,302000000.0
2007-10-22 22:17:00,232.205,232.265,232.205,232.245,318900000.0
2007-10-22 22:18:00,232.245,232.285,232.225,232.245,367700001.0
2007-10-22 22:19:00,232.245,232.265,232.185,232.215,376900000.0
2007-10-22 22:20:00,232.225,232.245,232.215,232.245,99300000.0
2007-10-22 22:21:00,232.235,232.235,232.155,232.165,361600000.0
2007-10-22 22:22:00,232.175,232.205,232.175,232.195,307000000.0
2007-10-22 22:23:00,232.185,232.235,232.185,232.235,139200000.0
2007-10-22 22:24:00,232.235,232.255,232.235,232.235,74000000.0
2007-10-22 22:25:00,232.235,232.235,232.195,232.195,164600000.0
2007-10-22 22:26:00,232.195,232.265,232.185,232.205,467600000.0
2007-10-22 22:27:00,232.205,232.285,232.18,232.265,488100000.0
2007-10-22 22:28:00,232.265,232.3,232.245,232.3,189200000.0
2007-10-22 22:29:00,232.3,232.3,232.225,232.285,333099999.0
2007-10-22 22:30:00,232.305,232.405,232.285,232.355,428100000.0
2007-10-22 22:31:00,232.345,232.435,232.345,232.395,499900000.0
2007-10-22 22:32:00,232.395,232.435,232.395,232.425,351000000.0
2007-10-22 22:33:00,232.415,232.495,232.415,232.475,393500000.0
2007-10-22 22:34:00,232.475,232.485,232.435,232.475,275500000.0
2007-10-22 22:35:00,232.475,232.575,232.475,232.495,266500000.0
2007-10-22 22:36:00,232.495,232.505,232.435,232.435,310400000.0
2007-10-22 22:37:00,232.435,232.465,232.425,232.445,189100000.0
2007-10-22 22:38:00,232.445,232.475,232.445,232.455,193900000.0
2007-10-22 22:39:00,232.455,232.575,232.445,232.56,199300000.0
2007-10-22 22:40:00,232.58,232.605,232.535,232.585,469740120.0
2007-10-22 22:41:00,232.6,232.765,232.6,232.675,588900000.0
2007-10-22 22:42:00,232.665,232.735,232.665,232.695,549600000.0
2007-10-22 22:43:00,232.695,232.775,232.695,232.765,204000000.0
2007-10-22 22:44:00,232.765,232.805,232.725,232.775,384600000.0
2007-10-22 22:45:00,232.775,232.785,232.745,232.775,240200000.0
2007-10-22 22:46:00,232.775,232.815,232.765,232.785,139000000.0
2007-10-22 22:47:00,232.785,232.815,232.755,232.815,197800000.0
2007-10-22 22:48:00,232.815,232.935,232.805,232.865,308900000.0
2007-10-22 22:49:00,232.855,232.865,232.755,232.785,329300000.0
2007-10-22 22:50:00,232.785,232.805,232.785,232.795,149800000.0
2007-10-22 22:51:00,232.795,232.795,232.755,232.765,202200000.0
2007-10-22 22:52:00,232.765,232.885,232.745,232.885,430000000.0
2007-10-22 22:53:00,232.875,233.075,232.875,232.935,544400000.0
2007-10-22 22:54:00,232.935,232.975,232.885,232.925,797300000.0
2007-10-22 22:55:00,232.935,232.995,232.895,232.915,1094000000.0
2007-10-22 22:56:00,232.915,232.915,232.795,232.835,411300000.0
2007-10-22 22:57:00,232.845,232.935,232.835,232.895,208000000.0
2007-10-22 22:58:00,232.895,232.915,232.865,232.905,154200000.0
2007-10-22 22:59:00,232.895,232.895,232.835,232.835,129700000.0
2007-10-22 23:00:00,232.835,232.89,232.805,232.85,153400000.0
2007-10-22 23:01:00,232.85,232.85,232.765,232.765,153800000.0
2007-10-22 23:02:00,232.765,232.81,232.75,232.8,326800000.0
2007-10-22 23:03:00,232.8,232.81,232.695,232.81,448500000.0
2007-10-22 23:04:00,232.79,232.79,232.74,232.75,210200000.0
2007-10-22 23:05:00,232.75,232.78,232.64,232.695,509700000.0
2007-10-22 23:06:00,232.695,232.76,232.63,232.64,389600000.0
2007-10-22 23:07:00,232.64,232.675,232.635,232.675,352300000.0
2007-10-22 23:08:00,232.675,232.675,232.555,232.555,250600000.0
2007-10-22 23:09:00,232.555,232.605,232.535,232.555,399800000.0
2007-10-22 23:10:00,232.545,232.555,232.455,232.49,525000000.0
2007-10-22 23:11:00,232.485,232.505,232.375,232.445,354700000.0
2007-10-22 23:12:00,232.445,232.445,232.325,232.335,167200000.0
2007-10-22 23:13:00,232.335,232.455,232.325,232.435,143400000.0
2007-10-22 23:14:00,232.455,232.455,232.405,232.455,128500000.0
2007-10-22 23:15:00,232.455,232.475,232.435,232.475,97100000.0
2007-10-22 23:16:00,232.455,232.475,232.455,232.455,186500000.0
2007-10-22 23:17:00,232.455,232.455,232.415,232.415,215000000.0
2007-10-22 23:18:00,232.415,232.415,232.345,232.355,117300000.0
2007-10-22 23:19:00,232.355,232.375,232.345,232.365,224400000.0
2007-10-22 23:20:00,232.365,232.375,232.355,232.355,300200000.0
2007-10-22 23:21:00,232.375,232.375,232.34,232.355,482800000.0
2007-10-22 23:22:00,232.355,232.355,232.345,232.355,288900000.0
2007-10-22 23:23:00,232.355,232.38,232.335,232.375,286500000.0
2007-10-22 23:24:00,232.375,232.395,232.37,232.375,174400000.0
2007-10-22 23:25:00,232.375,232.4,232.375,232.395,151100000.0
2007-10-22 23:26:00,232.395,232.415,232.395,232.4,239800000.0
2007-10-22 23:27:00,232.4,232.46,232.4,232.445,229600000.0
2007-10-22 23:28:00,232.445,232.455,232.445,232.455,64400000.0
2007-10-22 23:29:00,232.46,232.495,232.46,232.495,60400000.0
2007-10-22 23:30:00,232.495,232.525,232.495,232.505,167300000.0
2007-10-22 23:31:00,232.505,232.675,232.505,232.665,355000000.0
2007-10-22 23:32:00,232.665,232.675,232.605,232.665,190000000.0
2007-10-22 23:33:00,232.675,232.675,232.675,232.675,380600000.0
2007-10-22 23:34:00,232.675,232.695,232.66,232.695,159400000.0
2007-10-22 23:35:00,232.695,232.705,232.685,232.685,44300000.0
2007-10-22 23:36:00,232.675,232.685,232.625,232.635,111200000.0
2007-10-22 23:37:00,232.635,232.635,232.575,232.595,115300000.0
2007-10-22 23:38:00,232.595,232.615,232.575,232.575,75900000.0
2007-10-22 23:39:00,232.575,232.575,232.475,232.475,116200000.0
2007-10-22 23:40:00,232.485,232.515,232.46,232.485,119300000.0
2007-10-22 23:41:00,232.475,232.51,232.475,232.495,62000000.0
2007-10-22 23:42:00,232.49,232.505,232.485,232.495,62200000.0
2007-10-22 23:43:00,232.505,232.505,232.47,232.47,40800000.0
2007-10-22 23:44:00,232.47,232.525,232.47,232.5,43200000.0
2007-10-22 23:45:00,232.535,232.625,232.525,232.565,53300000.0
2007-10-22 23:46:00,232.555,232.605,232.555,232.585,57300000.0
2007-10-22 23:47:00,232.58,232.595,232.555,232.575,61200000.0
2007-10-22 23:48:00,232.575,232.585,232.565,232.585,52100000.0
2007-10-22 23:49:00,232.585,232.615,232.575,232.605,106600000.0
2007-10-22 23:50:00,232.605,232.625,232.585,232.605,75300000.0
2007-10-22 23:51:00,232.605,232.605,232.585,232.605,41900000.0
2007-10-22 23:52:00,232.605,232.605,232.575,232.595,72800000.0
2007-10-22 23:53:00,232.595,232.595,232.545,232.55,97300000.0
2007-10-22 23:54:00,232.55,232.555,232.5,232.525,139000000.0
2007-10-22 23:55:00,232.48,232.525,232.48,232.495,90100000.0
2007-10-22 23:56:00,232.495,232.51,232.48,232.51,87500000.0
2007-10-22 23:57:00,232.51,232.51,232.48,232.505,48200000.0
2007-10-22 23:58:00,232.49,232.51,232.485,232.51,172400000.0
2007-10-22 23:59:00,232.515,232.545,232.515,232.52,57500000.0
2007-10-23 00:00:00,232.52,232.575,232.515,232.535,79700000.0
2007-10-23 00:01:00,232.535,232.535,232.485,232.5,91300000.0
2007-10-23 00:02:00,232.5,232.555,232.5,232.515,44000000.0
2007-10-23 00:03:00,232.51,232.555,232.49,232.515,76800000.0
2007-10-23 00:04:00,232.515,232.525,232.49,232.49,35200000.0
2007-10-23 00:05:00,232.49,232.555,232.49,232.555,70700000.0
2007-10-23 00:06:00,232.555,232.555,232.555,232.555,20800000.0
2007-10-23 00:07:00,232.555,232.555,232.535,232.555,78400000.0
2007-10-23 00:08:00,232.555,232.575,232.545,232.575,59200000.0
2007-10-23 00:09:00,232.575,232.575,232.575,232.575,14400000.0
2007-10-23 00:10:00,232.548,232.572,232.539,232.539,250600000.0
2007-10-23 00:11:00,232.56,232.585,232.56,232.575,24800000.0
2007-10-23 00:12:00,232.565,232.575,232.53,232.565,32200000.0
2007-10-23 00:13:00,232.565,232.575,232.53,232.545,116900000.0
2007-10-23 00:14:00,232.545,232.575,232.53,232.575,65000000.0
2007-10-23 00:15:00,232.575,232.595,232.57,232.575,72700000.0
2007-10-23 00:16:00,232.565,232.605,232.565,232.595,110300000.0
2007-10-23 00:17:00,232.595,232.665,232.595,232.635,179100000.0
2007-10-23 00:18:00,232.65,232.675,232.645,232.645,128700000.0
2007-10-23 00:19:00,232.65,232.785,232.645,232.725,195100000.0
2007-10-23 00:20:00,232.725,232.895,232.725,232.895,443100000.0
2007-10-23 00:21:00,232.895,232.94,232.875,232.935,143200000.0
2007-10-23 00:22:00,232.935,232.955,232.935,232.945,93300000.0
2007-10-23 00:23:00,232.945,232.96,232.94,232.945,111500000.0
2007-10-23 00:24:00,232.94,232.955,232.935,232.955,58200000.0
2007-10-23 00:25:00,232.945,232.955,232.935,232.935,83300000.0
2007-10-23 00:26:00,232.935,232.965,232.935,232.955,218300000.0
2007-10-23 00:27:00,232.955,232.96,232.925,232.935,184200000.0
2007-10-23 00:28:00,232.935,232.945,232.925,232.925,86500000.0
2007-10-23 00:29:00,232.945,232.955,232.91,232.955,194800000.0
2007-10-23 00:30:00,232.955,232.955,232.945,232.945,87200000.0
2007-10-23 00:31:00,232.945,232.955,232.92,232.945,125800000.0
2007-10-23 00:32:00,232.935,232.965,232.93,232.945,163100000.0
2007-10-23 00:33:00,232.945,232.975,232.945,232.955,131200000.0
2007-10-23 00:34:00,232.955,232.955,232.905,232.925,168800000.0
2007-10-23 00:35:00,232.925,232.935,232.89,232.935,63000000.0
2007-10-23 00:36:00,232.935,232.935,232.915,232.915,46400000.0
2007-10-23 00:37:00,232.915,232.915,232.905,232.915,47200000.0
2007-10-23 00:38:00,232.915,232.925,232.825,232.865,115800000.0
2007-10-23 00:39:00,232.865,232.865,232.84,232.855,44600000.0
2007-10-23 00:40:00,232.84,232.865,232.835,232.865,80200000.0
2007-10-23 00:41:00,232.865,232.895,232.865,232.895,55200000.0
2007-10-23 00:42:00,232.895,232.895,232.875,232.885,51200000.0
2007-10-23 00:43:00,232.84,232.885,232.81,232.845,242300000.0
2007-10-23 00:44:00,232.845,232.875,232.83,232.865,127200000.0
2007-10-23 00:45:00,232.865,232.885,232.825,232.885,217000000.0
2007-10-23 00:46:00,232.885,232.885,232.845,232.855,88000000.0
2007-10-23 00:47:00,232.855,232.865,232.825,232.855,152500000.0
2007-10-23 00:48:00,232.83,232.855,232.815,232.845,128900000.0
2007-10-23 00:49:00,232.845,232.845,232.715,232.715,186900000.0
2007-10-23 00:50:00,232.715,232.745,232.675,232.675,256300000.0
2007-10-23 00:51:00,232.675,232.695,232.645,232.655,287200000.0
2007-10-23 00:52:00,232.645,232.645,232.525,232.625,420000000.0
2007-10-23 00:53:00,232.625,232.625,232.595,232.595,126400000.0
2007-10-23 00:54:00,232.585,232.585,232.545,232.565,171000000.0
2007-10-23 00:55:00,232.565,232.605,232.545,232.605,369700000.0
2007-10-23 00:56:00,232.605,232.615,232.585,232.585,77700000.0
2007-10-23 00:57:00,232.585,232.605,232.555,232.575,131200000.0
2007-10-23 00:58:00,232.575,232.595,232.555,232.555,174400000.0
2007-10-23 00:59:00,232.555,232.595,232.535,232.575,334500000.0
2007-10-23 01:00:00,232.585,232.595,232.555,232.575,180000000.0
2007-10-23 01:01:00,232.575,232.575,232.55,232.575,204800000.0
2007-10-23 01:02:00,232.575,232.595,232.565,232.585,174500000.0
2007-10-23 01:03:00,232.575,232.595,232.575,232.585,116300000.0
2007-10-23 01:04:00,232.595,232.605,232.575,232.595,141900000.0
2007-10-23 01:05:00,232.605,232.605,232.575,232.575,148600000.0
2007-10-23 01:06:00,232.575,232.6,232.575,232.6,149600000.0
2007-10-23 01:07:00,232.605,232.615,232.575,232.585,227800000.0
2007-10-23 01:08:00,232.585,232.585,232.525,232.545,305900000.0
2007-10-23 01:09:00,232.545,232.575,232.415,232.495,472500000.0
2007-10-23 01:10:00,232.505,232.575,232.485,232.525,358600000.0
2007-10-23 01:11:00,232.525,232.545,232.505,232.515,89500000.0
2007-10-23 01:12:00,232.515,232.555,232.515,232.525,136400000.0
2007-10-23 01:13:00,232.525,232.535,232.485,232.485,127800000.0
2007-10-23 01:14:00,232.485,232.515,232.475,232.475,109000000.0
2007-10-23 01:15:00,232.475,232.485,232.465,232.475,94400000.0
2007-10-23 01:16:00,232.475,232.475,232.455,232.465,31900000.0
2007-10-23 01:17:00,232.465,232.565,232.465,232.545,114300000.0
2007-10-23 01:18:00,232.545,232.575,232.515,232.575,180900000.0
2007-10-23 01:19:00,232.575,232.605,232.565,232.605,139400000.0
2007-10-23 01:20:00,232.605,232.625,232.58,232.585,112900000.0
2007-10-23 01:21:00,232.595,232.725,232.595,232.715,199000000.0
2007-10-23 01:22:00,232.715,232.755,232.705,232.745,170000000.0
2007-10-23 01:23:00,232.745,232.845,232.715,232.805,246000000.0
2007-10-23 01:24:00,232.805,232.855,232.795,232.845,121700000.0
2007-10-23 01:25:00,232.845,232.915,232.845,232.895,337800000.0
2007-10-23 01:26:00,232.895,232.935,232.875,232.915,147400000.0
2007-10-23 01:27:00,232.915,232.915,232.785,232.785,186700000.0
2007-10-23 01:28:00,232.805,232.845,232.675,232.685,329000000.0
2007-10-23 01:29:00,232.685,232.805,232.685,232.745,220700000.0
2007-10-23 01:30:00,232.755,232.795,232.755,232.785,174100000.0
2007-10-23 01:31:00,232.785,232.785,232.715,232.725,438600000.0
2007-10-23 01:32:00,232.725,232.735,232.715,232.725,147000000.0
2007-10-23 01:33:00,232.725,232.725,232.645,232.655,214900000.0
2007-10-23 01:34:00,232.655,232.665,232.635,232.655,152100000.0
2007-10-23 01:35:00,232.655,232.655,232.58,232.595,188300000.0
2007-10-23 01:36:00,232.58,232.605,232.56,232.56,169600000.0
2007-10-23 01:37:00,232.575,232.575,232.54,232.565,259400000.0
2007-10-23 01:38:00,232.565,232.615,232.565,232.595,147600000.0
2007-10-23 01:39:00,232.595,232.595,232.575,232.595,91200000.0
2007-10-23 01:40:00,232.6,232.625,232.6,232.625,121600000.0
2007-10-23 01:41:00,232.625,232.645,232.615,232.625,120000000.0
2007-10-23 01:42:00,232.625,232.69,232.625,232.685,145200000.0
2007-10-23 01:43:00,232.685,232.69,232.645,232.67,190400000.0
2007-10-23 01:44:00,232.665,232.67,232.56,232.565,194400000.0
2007-10-23 01:45:00,232.565,232.59,232.52,232.59,133500000.0
2007-10-23 01:46:00,232.59,232.59,232.54,232.54,131000000.0
2007-10-23 01:47:00,232.54,232.56,232.505,232.52,290700000.0
2007-10-23 01:48:00,232.52,232.52,232.485,232.485,299700000.0
2007-10-23 01:49:00,232.485,232.52,232.47,232.485,177400000.0
2007-10-23 01:50:00,232.49,232.505,232.47,232.5,118000000.0
2007-10-23 01:51:00,232.5,232.505,232.475,232.485,155200000.0
2007-10-23 01:52:00,232.485,232.595,232.485,232.59,201100000.0
2007-10-23 01:53:00,232.59,232.59,232.545,232.545,68200000.0
2007-10-23 01:54:00,232.545,232.585,232.54,232.54,150400000.0
2007-10-23 01:55:00,232.545,232.615,232.53,232.595,66200000.0
2007-10-23 01:56:00,232.595,232.595,232.545,232.56,78200000.0
2007-10-23 01:57:00,232.56,232.565,232.54,232.54,89400000.0
2007-10-23 01:58:00,232.54,232.54,232.49,232.52,150800000.0
2007-10-23 01:59:00,232.52,232.57,232.515,232.565,182200000.0
2007-10-23 02:00:00,232.565,232.58,232.49,232.5,341700000.0
2007-10-23 02:01:00,232.5,232.52,232.46,232.52,298500000.0
2007-10-23 02:02:00,232.52,232.6,232.49,232.52,249600000.0
2007-10-23 02:03:00,232.52,232.52,232.445,232.445,228500000.0
2007-10-23 02:04:00,232.445,232.48,232.42,232.44,231200000.0
2007-10-23 02:05:00,232.44,232.46,232.35,232.415,360200000.0
2007-10-23 02:06:00,232.415,232.445,232.365,232.435,236300000.0
2007-10-23 02:07:00,232.435,232.49,232.425,232.49,139800000.0
2007-10-23 02:08:00,232.49,232.58,232.485,232.57,150900000.0
2007-10-23 02:09:00,232.57,232.57,232.505,232.535,193900000.0
2007-10-23 02:10:00,232.525,232.535,232.505,232.515,170400000.0
2007-10-23 02:11:00,232.515,232.53,232.495,232.5,110200000.0
2007-10-23 02:12:00,232.5,232.53,232.5,232.52,46100000.0
2007-10-23 02:13:00,232.52,232.52,232.465,232.465,281800000.0
2007-10-23 02:14:00,232.465,232.475,232.45,232.45,183700000.0
2007-10-23 02:15:00,232.47,232.57,232.45,232.545,105400000.0
2007-10-23 02:16:00,232.55,232.605,232.55,232.57,48500000.0
2007-10-23 02:17:00,232.57,232.59,232.565,232.59,33600000.0
2007-10-23 02:18:00,232.59,232.675,232.59,232.64,131800000.0
2007-10-23 02:19:00,232.64,232.695,232.635,232.695,162600000.0
2007-10-23 02:20:00,232.695,232.695,232.69,232.695,18700000.0
2007-10-23 02:21:00,232.69,232.695,232.625,232.635,147700000.0
2007-10-23 02:22:00,232.635,232.69,232.625,232.69,101100000.0
2007-10-23 02:23:00,232.69,232.715,232.635,232.655,97300000.0
2007-10-23 02:24:00,232.655,232.655,232.615,232.65,104700000.0
2007-10-23 02:25:00,232.65,232.68,232.595,232.605,114000000.0
2007-10-23 02:26:00,232.595,232.655,232.595,232.645,96000000.0
2007-10-23 02:27:00,232.645,232.695,232.645,232.675,144500000.0
2007-10-23 02:28:00,232.675,232.735,232.67,232.695,262100000.0
2007-10-23 02:29:00,232.69,232.715,232.685,232.695,105500000.0
2007-10-23 02:30:00,232.7,232.725,232.695,232.705,48900000.0
2007-10-23 02:31:00,232.705,232.715,232.63,232.635,118400000.0
2007-10-23 02:32:00,232.635,232.635,232.57,232.595,65700000.0
2007-10-23 02:33:00,232.595,232.61,232.54,232.58,118700000.0
2007-10-23 02:34:00,232.58,232.59,232.535,232.565,235800000.0
2007-10-23 02:35:00,232.565,232.615,232.545,232.57,361800000.0
2007-10-23 02:36:00,232.57,232.625,232.565,232.615,176800000.0
2007-10-23 02:37:00,232.615,232.625,232.575,232.595,310000000.0
2007-10-23 02:38:00,232.605,232.605,232.53,232.565,315500000.0
2007-10-23 02:39:00,232.555,232.565,232.53,232.545,286600000.0
2007-10-23 02:40:00,232.545,232.575,232.545,232.555,265100000.0
2007-10-23 02:41:00,232.545,232.555,232.465,232.495,571200000.0
2007-10-23 02:42:00,232.485,232.505,232.435,232.495,399400000.0
2007-10-23 02:43:00,232.495,232.565,232.48,232.52,223100000.0
2007-10-23 02:44:00,232.535,232.545,232.5,232.515,154400000.0
2007-10-23 02:45:00,232.515,232.545,232.515,232.525,65800000.0
2007-10-23 02:46:00,232.525,232.565,232.515,232.545,168700000.0
2007-10-23 02:47:00,232.545,232.585,232.525,232.585,143100000.0
2007-10-23 02:48:00,232.585,232.605,232.56,232.575,253500000.0
2007-10-23 02:49:00,232.595,232.635,232.585,232.615,167400000.0
2007-10-23 02:50:00,232.615,232.625,232.595,232.615,98900000.0
2007-10-23 02:51:00,232.625,232.655,232.61,232.63,164700000.0
2007-10-23 02:52:00,232.645,232.675,232.63,232.675,121600000.0
2007-10-23 02:53:00,232.675,232.735,232.66,232.735,181700000.0
2007-10-23 02:54:00,232.735,232.79,232.725,232.75,94800000.0
2007-10-23 02:55:00,232.75,232.775,232.715,232.735,65000000.0
2007-10-23 02:56:00,232.735,232.75,232.715,232.73,60400000.0
2007-10-23 02:57:00,232.73,232.745,232.715,232.735,86900000.0
2007-10-23 02:58:00,232.73,232.755,232.71,232.735,151200000.0
2007-10-23 02:59:00,232.735,232.735,232.695,232.715,114400000.0
2007-10-23 03:00:00,232.715,232.73,232.655,232.71,277000000.0
2007-10-23 03:01:00,232.725,232.73,232.69,232.69,156100000.0
2007-10-23 03:02:00,232.69,232.745,232.685,232.71,295400000.0
2007-10-23 03:03:00,232.71,232.715,232.695,232.71,158400000.0
2007-10-23 03:04:00,232.72,232.72,232.705,232.705,50600000.0
2007-10-23 03:05:00,232.695,232.715,232.685,232.71,159200000.0
2007-10-23 03:06:00,232.72,232.725,232.705,232.715,122000000.0
2007-10-23 03:07:00,232.715,232.715,232.685,232.705,126900000.0
2007-10-23 03:08:00,232.705,232.705,232.675,232.685,141500000.0
2007-10-23 03:09:00,232.675,232.695,232.67,232.685,138400000.0
2007-10-23 03:10:00,232.685,232.685,232.645,232.645,135600000.0
2007-10-23 03:11:00,232.645,232.665,232.625,232.65,124500000.0
2007-10-23 03:12:00,232.65,232.655,232.595,232.605,391700000.0
2007-10-23 03:13:00,232.605,232.665,232.605,232.635,248800000.0
2007-10-23 03:14:00,232.645,232.665,232.615,232.65,230000000.0
2007-10-23 03:15:00,232.65,232.69,232.615,232.69,379900000.0
2007-10-23 03:16:00,232.69,232.71,232.675,232.705,113700000.0
2007-10-23 03:17:00,232.705,232.725,232.61,232.625,232200000.0
2007-10-23 03:18:00,232.625,232.66,232.605,232.66,155200000.0
2007-10-23 03:19:00,232.66,232.66,232.625,232.64,57900000.0
2007-10-23 03:20:00,232.64,232.68,232.63,232.64,97600000.0
2007-10-23 03:21:00,232.635,232.68,232.625,232.675,162600000.0
2007-10-23 03:22:00,232.675,232.675,232.55,232.55,148300000.0
2007-10-23 03:23:00,232.55,232.595,232.55,232.56,81900000.0
2007-10-23 03:24:00,232.56,232.61,232.56,232.595,31000000.0
2007-10-23 03:25:00,232.595,232.595,232.575,232.595,14600000.0
2007-10-23 03:26:00,232.595,232.63,232.595,232.63,103600000.0
2007-10-23 03:27:00,232.63,232.655,232.595,232.605,353800000.0
2007-10-23 03:28:00,232.615,232.64,232.6,232.63,148700000.0
2007-10-23 03:29:00,232.63,232.705,232.625,232.705,88200000.0
2007-10-23 03:30:00,232.7,232.7,232.64,232.64,248200000.0
2007-10-23 03:31:00,232.645,232.73,232.64,232.72,292300000.0
2007-10-23 03:32:00,232.715,232.725,232.67,232.72,246000000.0
2007-10-23 03:33:00,232.72,232.72,232.7,232.71,112000000.0
2007-10-23 03:34:00,232.71,232.71,232.705,232.705,20500000.0
2007-10-23 03:35:00,232.705,232.715,232.705,232.715,7000000.0
2007-10-23 03:36:00,232.715,232.72,232.705,232.715,22500000.0
2007-10-23 03:37:00,232.72,232.735,232.7,232.725,116900000.0
2007-10-23 03:38:00,232.725,232.785,232.715,232.765,60500000.0
2007-10-23 03:39:00,232.765,232.785,232.755,232.76,56100000.0
2007-10-23 03:40:00,232.77,232.825,232.76,232.825,209100000.0
2007-10-23 03:41:00,232.825,232.825,232.765,232.78,78500000.0
2007-10-23 03:42:00,232.78,232.78,232.765,232.775,118800000.0
2007-10-23 03:43:00,232.78,232.78,232.74,232.775,257500000.0
2007-10-23 03:44:00,232.775,232.775,232.725,232.73,285400000.0
2007-10-23 03:45:00,232.725,232.735,232.72,232.725,147400000.0
2007-10-23 03:46:00,232.725,232.73,232.715,232.72,37200000.0
2007-10-23 03:47:00,232.72,232.74,232.705,232.725,121500000.0
2007-10-23 03:48:00,232.725,232.765,232.72,232.755,129800000.0
2007-10-23 03:49:00,232.75,232.81,232.75,232.8,254500000.0
2007-10-23 03:50:00,232.8,232.845,232.8,232.845,156400000.0
2007-10-23 03:51:00,232.845,232.865,232.82,232.85,62900000.0
2007-10-23 03:52:00,232.86,232.865,232.84,232.84,109800000.0
2007-10-23 03:53:00,232.845,232.865,232.84,232.865,51000000.0
2007-10-23 03:54:00,232.865,232.885,232.85,232.86,154300000.0
2007-10-23 03:55:00,232.875,232.895,232.865,232.885,146700000.0
2007-10-23 03:56:00,232.885,232.91,232.88,232.895,336600000.0
2007-10-23 03:57:00,232.895,232.955,232.895,232.955,250900000.0
2007-10-23 03:58:00,232.955,232.975,232.945,232.965,191500000.0
2007-10-23 03:59:00,232.965,232.985,232.885,232.885,309700000.0
2007-10-23 04:00:00,232.885,232.935,232.845,232.875,120200000.0
2007-10-23 04:01:00,232.875,232.915,232.875,232.895,181700000.0
2007-10-23 04:02:00,232.895,232.96,232.895,232.925,169300000.0
2007-10-23 04:03:00,232.93,232.96,232.925,232.955,140000000.0
2007-10-23 04:04:00,232.955,232.975,232.935,232.945,67500000.0
2007-10-23 04:05:00,232.96,232.965,232.96,232.96,26700000.0
2007-10-23 04:06:00,232.96,232.995,232.96,232.995,97100000.0
2007-10-23 04:07:00,232.99,233.015,232.98,233.015,310100000.0
2007-10-23 04:08:00,233.005,233.055,233.005,233.015,290200000.0
2007-10-23 04:09:00,233.025,233.025,232.965,232.985,325600000.0
2007-10-23 04:10:00,232.985,232.99,232.96,232.985,229200000.0
2007-10-23 04:11:00,232.985,232.985,232.965,232.975,127200000.0
2007-10-23 04:12:00,232.975,232.985,232.975,232.985,77600000.0
2007-10-23 04:13:00,232.985,232.985,232.97,232.985,56800000.0
2007-10-23 04:14:00,232.985,232.99,232.97,232.985,101800000.0
2007-10-23 04:15:00,232.985,232.985,232.96,232.975,93800000.0
2007-10-23 04:16:00,232.97,232.985,232.95,232.965,112900000.0
2007-10-23 04:17:00,232.965,232.975,232.96,232.975,48700000.0
2007-10-23 04:18:00,232.975,233.015,232.975,233.0,131600000.0
2007-10-23 04:19:00,233.0,233.045,233.0,233.025,101600000.0
2007-10-23 04:20:00,233.025,233.025,232.98,233.005,176600000.0
2007-10-23 04:21:00,232.995,233.055,232.98,233.045,204400000.0
2007-10-23 04:22:00,233.045,233.095,233.025,233.095,193200000.0
2007-10-23 04:23:00,233.095,233.095,233.055,233.065,96400000.0
2007-10-23 04:24:00,233.065,233.075,233.035,233.075,93100000.0
2007-10-23 04:25:00,233.055,233.105,233.055,233.085,148900000.0
2007-10-23 04:26:00,233.085,233.11,233.06,233.065,127300000.0
2007-10-23 04:27:00,233.065,233.085,233.065,233.085,307100000.0
2007-10-23 04:28:00,233.085,233.105,233.075,233.095,288600000.0
2007-10-23 04:29:00,233.095,233.105,233.07,233.095,83600000.0
2007-10-23 04:30:00,233.095,233.105,233.07,233.07,124200000.0
2007-10-23 04:31:00,233.085,233.085,233.055,233.055,122300000.0
2007-10-23 04:32:00,233.065,233.065,233.035,233.055,75400000.0
2007-10-23 04:33:00,233.055,233.065,233.05,233.05,35000000.0
2007-10-23 04:34:00,233.05,233.05,232.965,232.98,163300000.0
2007-10-23 04:35:00,232.98,233.005,232.965,233.005,246800000.0
2007-10-23 04:36:00,233.005,233.015,232.995,233.0,43300000.0
2007-10-23 04:37:00,233.0,233.015,233.0,233.005,41600000.0
2007-10-23 04:38:00,233.005,233.015,232.995,233.015,94400000.0
2007-10-23 04:39:00,233.015,233.015,232.97,232.985,125200000.0
2007-10-23 04:40:00,232.985,232.995,232.97,232.98,96700000.0
2007-10-23 04:41:00,232.98,232.985,232.96,232.98,92300000.0
2007-10-23 04:42:00,232.98,232.985,232.905,232.905,112900000.0
2007-10-23 04:43:00,232.905,232.915,232.89,232.915,96700000.0
2007-10-23 04:44:00,232.915,232.965,232.895,232.945,130600000.0
2007-10-23 04:45:00,232.945,232.945,232.9,232.945,115300000.0
2007-10-23 04:46:00,232.955,232.985,232.955,232.985,55900000.0
2007-10-23 04:47:00,232.995,232.995,232.965,232.965,172600000.0
2007-10-23 04:48:00,232.965,232.995,232.965,232.985,108600000.0
2007-10-23 04:49:00,232.985,233.005,232.975,232.985,140800000.0
2007-10-23 04:50:00,232.985,233.075,232.975,233.055,302900000.0
2007-10-23 04:51:00,233.045,233.135,233.035,233.085,292700000.0
2007-10-23 04:52:00,233.085,233.125,233.075,233.125,333800000.0
2007-10-23 04:53:00,233.125,233.135,233.1,233.12,174400000.0
2007-10-23 04:54:00,233.12,233.13,233.055,233.07,191800000.0
2007-10-23 04:55:00,233.07,233.105,233.035,233.055,314600000.0
2007-10-23 04:56:00,233.06,233.095,233.05,233.055,237200000.0
2007-10-23 04:57:00,233.055,233.065,233.05,233.05,199900000.0
2007-10-23 04:58:00,233.05,233.075,233.02,233.025,281600000.0
2007-10-23 04:59:00,233.025,233.025,232.935,232.95,374600000.0
2007-10-23 05:00:00,232.95,232.98,232.935,232.975,361400000.0
2007-10-23 05:01:00,232.975,232.995,232.97,232.975,233800000.0
2007-10-23 05:02:00,232.98,233.0,232.97,232.98,305500000.0
2007-10-23 05:03:00,232.98,232.98,232.965,232.98,140700000.0
2007-10-23 05:04:00,232.98,232.98,232.965,232.975,38800000.0
2007-10-23 05:05:00,232.975,233.0,232.965,233.0,102200000.0
2007-10-23 05:06:00,233.0,233.0,232.99,232.995,55600000.0
2007-10-23 05:07:00,232.995,233.0,232.99,232.995,94100000.0
2007-10-23 05:08:00,233.0,233.01,232.99,233.01,166500000.0
2007-10-23 05:09:00,233.005,233.005,232.98,232.995,178600000.0
2007-10-23 05:10:00,233.0,233.025,233.0,233.025,108200000.0
2007-10-23 05:11:00,233.015,233.03,233.01,233.025,78700000.0
2007-10-23 05:12:00,233.02,233.035,233.015,233.03,109000000.0
2007-10-23 05:13:00,233.03,233.055,233.025,233.045,78200000.0
2007-10-23 05:14:00,233.045,233.075,233.045,233.055,86900000.0
2007-10-23 05:15:00,233.055,233.075,233.05,233.07,93600000.0
2007-10-23 05:16:00,233.075,233.11,233.075,233.105,154600000.0
2007-10-23 05:17:00,233.105,233.155,233.1,233.155,167400000.0
2007-10-23 05:18:00,233.155,233.155,233.105,233.115,289200000.0
2007-10-23 05:19:00,233.115,233.145,233.115,233.135,96000000.0
2007-10-23 05:20:00,233.135,233.135,233.115,233.135,79700000.0
2007-10-23 05:21:00,233.135,233.145,233.11,233.13,231900000.0
2007-10-23 05:22:00,233.145,233.145,233.125,233.135,90300000.0
2007-10-23 05:23:00,233.135,233.155,233.125,233.155,88400000.0
2007-10-23 05:24:00,233.155,233.215,233.155,233.215,99900000.0
2007-10-23 05:25:00,233.215,233.235,233.18,233.235,65200000.0
2007-10-23 05:26:00,233.235,233.235,233.155,233.175,158400000.0
2007-10-23 05:27:00,233.175,233.225,233.16,233.21,157800000.0
2007-10-23 05:28:00,233.21,233.235,233.185,233.21,85500000.0
2007-10-23 05:29:00,233.215,233.225,233.19,233.215,211700000.0
2007-10-23 05:30:00,233.215,233.24,233.215,233.235,44400000.0
2007-10-23 05:31:00,233.235,233.275,233.235,233.245,131900000.0
2007-10-23 05:32:00,233.245,233.275,233.24,233.265,143600000.0
2007-10-23 05:33:00,233.265,233.265,233.255,233.265,86800000.0
2007-10-23 05:34:00,233.265,233.29,233.255,233.29,107700000.0
2007-10-23 05:35:00,233.285,233.355,233.27,233.335,152500000.0
2007-10-23 05:36:00,233.335,233.335,233.335,233.335,20200000.0
2007-10-23 05:37:00,233.335,233.395,233.335,233.365,197400000.0
2007-10-23 05:38:00,233.365,233.375,233.335,233.36,215100000.0
2007-10-23 05:39:00,233.365,233.375,233.355,233.375,103100000.0
2007-10-23 05:40:00,233.375,233.405,233.365,233.375,139200000.0
2007-10-23 05:41:00,233.375,233.385,233.345,233.355,88000000.0
2007-10-23 05:42:00,233.355,233.375,233.325,233.375,143100000.0
2007-10-23 05:43:00,233.375,233.415,233.345,233.415,155200000.0
2007-10-23 05:44:00,233.415,233.425,233.39,233.4,180600000.0
2007-10-23 05:45:00,233.405,233.405,233.355,233.385,260200000.0
2007-10-23 05:46:00,233.38,233.39,233.355,233.39,128800000.0
2007-10-23 05:47:00,233.39,233.39,233.355,233.37,118500000.0
2007-10-23 05:48:00,233.375,233.375,233.345,233.345,129200000.0
2007-10-23 05:49:00,233.345,233.395,233.34,233.395,103800000.0
2007-10-23 05:50:00,233.395,233.415,233.315,233.315,98400000.0
2007-10-23 05:51:00,233.325,233.35,233.315,233.345,127400000.0
2007-10-23 05:52:00,233.345,233.345,233.31,233.33,181900000.0
2007-10-23 05:53:00,233.325,233.33,233.31,233.325,129800000.0
2007-10-23 05:54:00,233.315,233.33,233.315,233.33,40900000.0
2007-10-23 05:55:00,233.325,233.35,233.325,233.325,103700000.0
2007-10-23 05:56:00,233.33,233.34,233.325,233.33,38900000.0
2007-10-23 05:57:00,233.33,233.34,233.32,233.32,41400000.0
2007-10-23 05:58:00,233.32,233.34,233.315,233.335,39600000.0
2007-10-23 05:59:00,233.335,233.34,233.31,233.315,60600000.0
2007-10-23 06:00:00,233.31,233.325,233.305,233.32,33000000.0
2007-10-23 06:01:00,233.32,233.32,233.315,233.315,12900000.0
2007-10-23 06:02:00,233.315,233.315,233.26,233.265,92400000.0
2007-10-23 06:03:00,233.27,233.27,233.22,233.225,214600000.0
2007-10-23 06:04:00,233.225,233.25,233.22,233.23,139700000.0
2007-10-23 06:05:00,233.23,233.27,233.23,233.245,121800000.0
2007-10-23 06:06:00,233.25,233.27,233.245,233.255,109900000.0
2007-10-23 06:07:00,233.255,233.26,233.225,233.225,85400000.0
2007-10-23 06:08:00,233.225,233.27,233.225,233.25,37600000.0
2007-10-23 06:09:00,233.25,233.29,233.07,233.085,210800000.0
2007-10-23 06:10:00,233.08,233.08,232.95,232.965,280600000.0
2007-10-23 06:11:00,232.96,233.015,232.94,233.005,267200000.0
2007-10-23 06:12:00,233.005,233.02,232.97,232.985,151200000.0
2007-10-23 06:13:00,232.985,233.07,232.975,233.03,222200000.0
2007-10-23 06:14:00,233.03,233.125,233.03,233.05,230000000.0
2007-10-23 06:15:00,233.05,233.08,233.015,233.035,245900000.0
2007-10-23 06:16:00,233.03,233.125,233.015,233.095,311100000.0
2007-10-23 06:17:00,233.095,233.135,233.095,233.115,126100000.0
2007-10-23 06:18:00,233.125,233.135,233.1,233.125,180500000.0
2007-10-23 06:19:00,233.125,233.135,233.085,233.125,141000000.0
2007-10-23 06:20:00,233.125,233.145,233.115,233.125,163500000.0
2007-10-23 06:21:00,233.125,233.145,233.1,233.135,251400000.0
2007-10-23 06:22:00,233.135,233.145,233.105,233.12,227300000.0
2007-10-23 06:23:00,233.135,233.155,233.12,233.155,68800000.0
2007-10-23 06:24:00,233.155,233.165,233.125,233.125,132300000.0
2007-10-23 06:25:00,233.125,233.135,233.08,233.115,192900000.0
2007-10-23 06:26:00,233.115,233.155,233.1,233.145,193700000.0
2007-10-23 06:27:00,233.14,233.165,233.14,233.16,117600000.0
2007-10-23 06:28:00,233.16,233.205,233.16,233.185,128800000.0
2007-10-23 06:29:00,233.185,233.205,233.175,233.185,135400000.0
2007-10-23 06:30:00,233.185,233.195,233.135,233.135,350500000.0
2007-10-23 06:31:00,233.14,233.155,233.03,233.075,214200000.0
2007-10-23 06:32:00,233.075,233.075,233.02,233.02,285200000.0
2007-10-23 06:33:00,233.03,233.065,233.025,233.06,306800000.0
2007-10-23 06:34:00,233.06,233.07,233.055,233.065,44000000.0
2007-10-23 06:35:00,233.07,233.07,233.055,233.06,113800000.0
2007-10-23 06:36:00,233.06,233.06,233.0,233.0,147400000.0
2007-10-23 06:37:00,233.0,233.03,232.955,232.965,196800000.0
2007-10-23 06:38:00,232.965,232.985,232.895,232.895,202000000.0
2007-10-23 06:39:00,232.915,232.935,232.855,232.865,168900000.0
2007-10-23 06:40:00,232.865,232.925,232.865,232.915,181300000.0
2007-10-23 06:41:00,232.915,232.935,232.835,232.845,104200000.0
2007-10-23 06:42:00,232.845,232.875,232.835,232.875,130400000.0
2007-10-23 06:43:00,232.875,232.875,232.795,232.805,185400000.0
2007-10-23 06:44:00,232.805,232.805,232.605,232.63,491500000.0
2007-10-23 06:45:00,232.635,232.71,232.6,232.675,392700000.0
2007-10-23 06:46:00,232.675,232.74,232.65,232.715,357100000.0
2007-10-23 06:47:00,232.715,232.78,232.715,232.76,138900000.0
2007-10-23 06:48:00,232.765,232.785,232.755,232.78,235900000.0
2007-10-23 06:49:00,232.795,232.845,232.78,232.825,177800000.0
2007-10-23 06:50:00,232.815,232.825,232.78,232.78,187500000.0
2007-10-23 06:51:00,232.78,232.805,232.745,232.745,149200000.0
2007-10-23 06:52:00,232.745,232.77,232.72,232.755,280600000.0
2007-10-23 06:53:00,232.755,232.78,232.74,232.775,266600001.0
2007-10-23 06:54:00,232.775,232.805,232.775,232.795,130600000.0
2007-10-23 06:55:00,232.795,232.805,232.78,232.79,83600000.0
2007-10-23 06:56:00,232.79,232.845,232.775,232.845,109000000.0
2007-10-23 06:57:00,232.835,232.855,232.815,232.85,181700000.0
2007-10-23 06:58:00,232.85,232.885,232.845,232.87,128000000.0
2007-10-23 06:59:00,232.865,232.885,232.84,232.865,262700000.0
2007-10-23 07:00:00,232.86,232.88,232.855,232.865,88200000.0
2007-10-23 07:01:00,232.865,232.98,232.855,232.975,207500000.0
2007-10-23 07:02:00,232.975,232.985,232.93,232.965,228500000.0
2007-10-23 07:03:00,232.965,233.01,232.95,233.005,213600000.0
2007-10-23 07:04:00,233.005,233.035,232.955,232.955,146400000.0
2007-10-23 07:05:00,232.96,233.0,232.95,232.98,91800000.0
2007-10-23 07:06:00,232.98,232.99,232.96,232.975,106200000.0
2007-10-23 07:07:00,232.975,232.995,232.975,232.985,50000000.0
2007-10-23 07:08:00,232.985,233.005,232.96,232.975,136600000.0
2007-10-23 07:09:00,232.975,232.995,232.97,232.985,159400000.0
2007-10-23 07:10:00,232.975,233.055,232.975,233.055,124400000.0
2007-10-23 07:11:00,233.055,233.055,233.01,233.025,123600000.0
2007-10-23 07:12:00,233.025,233.035,233.005,233.025,84800000.0
2007-10-23 07:13:00,233.025,233.045,233.025,233.045,43200000.0
2007-10-23 07:14:00,233.045,233.075,233.005,233.075,73800000.0
2007-10-23 07:15:00,233.075,233.095,233.035,233.04,186200000.0
2007-10-23 07:16:00,233.075,233.085,233.055,233.065,119900000.0
2007-10-23 07:17:00,233.065,233.085,233.045,233.045,111200000.0
2007-10-23 07:18:00,233.045,233.065,233.045,233.065,43200000.0
2007-10-23 07:19:00,233.065,233.095,233.035,233.085,214800000.0
2007-10-23 07:20:00,233.055,233.085,233.055,233.065,100200000.0
2007-10-23 07:21:00,233.065,233.135,233.065,233.13,132600000.0
2007-10-23 07:22:00,233.13,233.135,233.115,233.125,119600000.0
2007-10-23 07:23:00,233.12,233.175,233.12,233.165,74300000.0
2007-10-23 07:24:00,233.165,233.18,233.14,233.165,50300000.0
2007-10-23 07:25:00,233.165,233.165,233.095,233.125,130000000.0
2007-10-23 07:26:00,233.125,233.125,233.085,233.105,196500000.0
2007-10-23 07:27:00,233.105,233.115,233.08,233.105,71600000.0
2007-10-23 07:28:00,233.105,233.135,233.085,233.125,122400000.0
2007-10-23 07:29:00,233.125,233.155,233.105,233.135,159900000.0
2007-10-23 07:30:00,233.125,233.175,233.11,233.155,159600000.0
2007-10-23 07:31:00,233.155,233.225,233.145,233.225,270000000.0
2007-10-23 07:32:00,233.225,233.225,233.185,233.195,198300000.0
2007-10-23 07:33:00,233.195,233.205,233.135,233.14,107200000.0
2007-10-23 07:34:00,233.14,233.165,233.105,233.125,69200000.0
2007-10-23 07:35:00,233.125,233.165,233.105,233.155,96600000.0
2007-10-23 07:36:00,233.155,233.165,233.12,233.14,84800000.0
2007-10-23 07:37:00,233.14,233.195,233.08,233.125,146400000.0
2007-10-23 07:38:00,233.125,233.145,233.115,233.135,62000000.0
2007-10-23 07:39:00,233.135,233.135,233.07,233.125,91400000.0
2007-10-23 07:40:00,233.125,233.175,233.115,233.175,122400000.0
2007-10-23 07:41:00,233.165,233.22,233.145,233.22,330300000.0
2007-10-23 07:42:00,233.215,233.245,233.135,233.145,516300000.0
2007-10-23 07:43:00,233.145,233.195,233.135,233.145,139600000.0
2007-10-23 07:44:00,233.145,233.175,233.125,233.175,117200000.0
2007-10-23 07:45:00,233.16,233.195,233.12,233.18,161900000.0
2007-10-23 07:46:00,233.18,233.215,233.165,233.215,111800000.0
2007-10-23 07:47:00,233.205,233.215,233.145,233.155,259000000.0
2007-10-23 07:48:00,233.135,233.215,233.135,233.205,220200000.0
2007-10-23 07:49:00,233.205,233.245,233.165,233.225,267800000.0
2007-10-23 07:50:00,233.225,233.255,233.215,233.255,134800000.0
2007-10-23 07:51:00,233.245,233.265,233.235,233.245,226800000.0
2007-10-23 07:52:00,233.255,233.255,233.155,233.165,173400000.0
2007-10-23 07:53:00,233.155,233.215,233.145,233.15,309100000.0
2007-10-23 07:54:00,233.15,233.225,233.15,233.205,193300000.0
2007-10-23 07:55:00,233.205,233.215,233.185,233.195,251800000.0
2007-10-23 07:56:00,233.195,233.225,233.195,233.225,161600000.0
2007-10-23 07:57:00,233.225,233.235,233.195,233.235,118800000.0
2007-10-23 07:58:00,233.235,233.265,233.235,233.245,159000000.0
2007-10-23 07:59:00,233.245,233.295,233.245,233.285,213400000.0
2007-10-23 08:00:00,233.295,233.335,233.285,233.325,326400000.0
2007-10-23 08:01:00,233.325,233.475,233.325,233.475,281300000.0
2007-10-23 08:02:00,233.475,233.485,233.445,233.445,204600000.0
2007-10-23 08:03:00,233.445,233.445,233.365,233.385,253200000.0
2007-10-23 08:04:00,233.395,233.435,233.335,233.395,263100000.0
2007-10-23 08:05:00,233.395,233.445,233.39,233.435,222500000.0
2007-10-23 08:06:00,233.435,233.435,233.365,233.385,368400000.0
2007-10-23 08:07:00,233.385,233.395,233.315,233.355,244600000.0
2007-10-23 08:08:00,233.345,233.355,233.285,233.295,332299999.0
2007-10-23 08:09:00,233.3,233.335,233.275,233.325,184700000.0
2007-10-23 08:10:00,233.315,233.395,233.305,233.375,287300000.0
2007-10-23 08:11:00,233.375,233.415,233.355,233.395,392700000.0
2007-10-23 08:12:00,233.395,233.445,233.38,233.415,341600000.0
2007-10-23 08:13:00,233.415,233.505,233.375,233.495,306500000.0
2007-10-23 08:14:00,233.495,233.565,233.45,233.555,717000000.0
2007-10-23 08:15:00,233.565,233.685,233.555,233.665,739900001.0
2007-10-23 08:16:00,233.675,233.855,233.635,233.835,510300000.0
2007-10-23 08:17:00,233.845,233.845,233.725,233.755,490600000.0
2007-10-23 08:18:00,233.745,233.925,233.74,233.905,513400000.0
2007-10-23 08:19:00,233.905,233.905,233.825,233.835,463100000.0
2007-10-23 08:20:00,233.835,233.965,233.835,233.905,522300000.0
2007-10-23 08:21:00,233.905,233.935,233.855,233.855,519100000.0
2007-10-23 08:22:00,233.855,233.865,233.775,233.775,375600000.0
2007-10-23 08:23:00,233.775,233.805,233.755,233.765,409900000.0
2007-10-23 08:24:00,233.765,233.805,233.725,233.795,459300000.0
2007-10-23 08:25:00,233.795,233.885,233.795,233.865,410600000.0
2007-10-23 08:26:00,233.865,233.945,233.855,233.925,298800000.0
2007-10-23 08:27:00,233.925,233.935,233.865,233.865,332500000.0
2007-10-23 08:28:00,233.865,233.875,233.775,233.825,313800000.0
2007-10-23 08:29:00,233.825,233.875,233.815,233.825,208500000.0
2007-10-23 08:30:00,233.825,233.835,233.785,233.805,172800000.0
2007-10-23 08:31:00,233.805,233.89,233.785,233.815,283600000.0
2007-10-23 08:32:00,233.815,233.865,233.815,233.855,286000000.0
2007-10-23 08:33:00,233.855,233.865,233.82,233.845,310700000.0
2007-10-23 08:34:00,233.845,233.885,233.835,233.835,180000000.0
2007-10-23 08:35:00,233.835,233.855,233.795,233.835,391500000.0
2007-10-23 08:36:00,233.835,233.865,233.745,233.765,345200000.0
2007-10-23 08:37:00,233.765,233.845,233.765,233.765,319600000.0
2007-10-23 08:38:00,233.775,233.795,233.755,233.77,152000000.0
2007-10-23 08:39:00,233.765,233.775,233.605,233.605,675100001.0
2007-10-23 08:40:00,233.605,233.615,233.28,233.3,568600000.0
2007-10-23 08:41:00,233.3,233.48,233.285,233.415,471999999.0
2007-10-23 08:42:00,233.42,233.45,233.315,233.32,344000000.0
2007-10-23 08:43:00,233.32,233.32,233.205,233.215,348000000.0
2007-10-23 08:44:00,233.215,233.225,233.025,233.035,388000000.0
2007-10-23 08:45:00,233.045,233.095,233.015,233.07,367200000.0
2007-10-23 08:46:00,233.07,233.12,233.045,233.12,428400000.0
2007-10-23 08:47:00,233.12,233.185,233.12,233.185,441200000.0
2007-10-23 08:48:00,233.185,233.215,233.175,233.185,327600000.0
2007-10-23 08:49:00,233.185,233.335,233.175,233.325,231000000.0
2007-10-23 08:50:00,233.325,233.355,233.255,233.315,324400000.0
2007-10-23 08:51:00,233.305,233.33,233.275,233.305,298000000.0
2007-10-23 08:52:00,233.305,233.305,233.245,233.255,300000000.0
2007-10-23 08:53:00,233.255,233.26,233.195,233.195,285700000.0
2007-10-23 08:54:00,233.195,233.195,233.085,233.105,392000000.0
2007-10-23 08:55:00,233.105,233.125,233.035,233.045,454400000.0
2007-10-23 08:56:00,233.045,233.065,232.985,233.045,406800000.0
2007-10-23 08:57:00,233.05,233.08,233.045,233.055,417200000.0
2007-10-23 08:58:00,233.055,233.08,233.005,233.065,548800000.0
2007-10-23 08:59:00,233.075,233.115,233.075,233.105,667600000.0
2007-10-23 09:00:00,233.105,233.125,233.085,233.095,470800000.0
2007-10-23 09:01:00,233.095,233.235,233.095,233.195,369200000.0
2007-10-23 09:02:00,233.205,233.325,233.2,233.325,503300000.0
2007-10-23 09:03:00,233.325,233.335,233.26,233.295,503200000.0
2007-10-23 09:04:00,233.305,233.305,233.23,233.285,591900000.0
2007-10-23 09:05:00,233.285,233.295,233.165,233.275,732000000.0
2007-10-23 09:06:00,233.275,233.315,233.245,233.305,252000000.0
2007-10-23 09:07:00,233.305,233.325,233.275,233.32,356500000.0
2007-10-23 09:08:00,233.32,233.32,233.15,233.155,519400000.0
2007-10-23 09:09:00,233.155,233.325,233.085,233.325,414800000.0
2007-10-23 09:10:00,233.325,233.365,233.285,233.345,544800000.0
2007-10-23 09:11:00,233.345,233.405,233.335,233.405,354000000.0
2007-10-23 09:12:00,233.41,233.445,233.375,233.385,214000000.0
2007-10-23 09:13:00,233.385,233.385,233.345,233.375,113600000.0
2007-10-23 09:14:00,233.375,233.375,233.275,233.295,216400000.0
2007-10-23 09:15:00,233.295,233.325,233.255,233.295,367200000.0
2007-10-23 09:16:00,233.305,233.315,233.125,233.125,386000000.0
2007-10-23 09:17:00,233.125,233.185,233.115,233.125,340800000.0
2007-10-23 09:18:00,233.125,233.155,233.115,233.125,288800000.0
2007-10-23 09:19:00,233.125,233.135,233.095,233.125,262800000.0
2007-10-23 09:20:00,233.125,233.125,233.045,233.095,530900000.0
2007-10-23 09:21:00,233.095,233.155,233.085,233.135,233600000.0
2007-10-23 09:22:00,233.135,233.215,233.13,233.155,368800000.0
2007-10-23 09:23:00,233.155,233.155,233.015,233.035,678800000.0
2007-10-23 09:24:00,233.005,233.055,232.995,233.025,439200000.0
2007-10-23 09:25:00,233.025,233.035,232.995,233.015,332800000.0
2007-10-23 09:26:00,233.015,233.025,232.985,233.005,672499999.0
2007-10-23 09:27:00,233.005,233.005,232.815,232.84,755900000.0
2007-10-23 09:28:00,232.84,232.84,232.725,232.765,428400000.0
2007-10-23 09:29:00,232.765,232.765,232.625,232.675,323500000.0
2007-10-23 09:30:00,232.675,232.735,232.665,232.71,502200000.0
2007-10-23 09:31:00,232.715,232.785,232.715,232.765,280200000.0
2007-10-23 09:32:00,232.785,232.805,232.76,232.765,282500000.0
2007-10-23 09:33:00,232.755,232.835,232.74,232.815,756100002.0
2007-10-23 09:34:00,232.81,232.845,232.765,232.775,693100000.0
2007-10-23 09:35:00,232.79,232.79,232.73,232.75,426100000.0
2007-10-23 09:36:00,232.755,232.765,232.725,232.735,322900000.0
2007-10-23 09:37:00,232.735,232.765,232.715,232.715,355299999.0
2007-10-23 09:38:00,232.71,232.76,232.705,232.76,351800000.0
2007-10-23 09:39:00,232.765,232.875,232.765,232.865,298400000.0
2007-10-23 09:40:00,232.865,232.875,232.81,232.835,312500000.0
2007-10-23 09:41:00,232.845,232.875,232.825,232.825,330900000.0
2007-10-23 09:42:00,232.825,232.875,232.795,232.815,280400000.0
2007-10-23 09:43:00,232.815,232.825,232.785,232.785,378000000.0
2007-10-23 09:44:00,232.785,232.865,232.785,232.815,307500000.0
2007-10-23 09:45:00,232.815,232.845,232.815,232.825,233900000.0
2007-10-23 09:46:00,232.815,232.875,232.795,232.855,281200000.0
2007-10-23 09:47:00,232.855,232.865,232.815,232.865,401500000.0
2007-10-23 09:48:00,232.865,232.875,232.795,232.825,372900001.0
2007-10-23 09:49:00,232.825,232.835,232.725,232.745,344000000.0
2007-10-23 09:50:00,232.745,232.745,232.71,232.71,367200000.0
2007-10-23 09:51:00,232.71,232.715,232.63,232.715,679500000.0
2007-10-23 09:52:00,232.705,232.775,232.695,232.725,517800000.0
2007-10-23 09:53:00,232.715,232.755,232.69,232.745,398200000.0
2007-10-23 09:54:00,232.745,232.8,232.725,232.795,374100000.0
2007-10-23 09:55:00,232.775,232.845,232.765,232.78,386100000.0
2007-10-23 09:56:00,232.775,232.795,232.745,232.795,421000000.0
2007-10-23 09:57:00,232.805,232.805,232.715,232.715,320400000.0
2007-10-23 09:58:00,232.715,232.815,232.7,232.815,609799998.0
2007-10-23 09:59:00,232.805,232.895,232.795,232.895,300400000.0
2007-10-23 10:00:00,232.905,232.905,232.805,232.885,582999999.0
2007-10-23 10:01:00,232.885,233.005,232.855,232.975,349000000.0
2007-10-23 10:02:00,232.975,232.995,232.955,232.975,336700000.0
2007-10-23 10:03:00,232.975,232.995,232.955,232.955,313500000.0
2007-10-23 10:04:00,232.955,232.965,232.875,232.895,327200000.0
2007-10-23 10:05:00,232.885,232.965,232.885,232.955,178800000.0
2007-10-23 10:06:00,232.955,232.955,232.915,232.955,374800000.0
2007-10-23 10:07:00,232.945,233.105,232.945,233.105,385300000.0
2007-10-23 10:08:00,233.095,233.195,233.085,233.135,600600000.0
2007-10-23 10:09:00,233.135,233.135,233.045,233.045,311600000.0
2007-10-23 10:10:00,233.045,233.055,233.035,233.035,315200000.0
2007-10-23 10:11:00,233.035,233.085,233.01,233.085,254400000.0
2007-10-23 10:12:00,233.085,233.225,233.075,233.215,258000000.0
2007-10-23 10:13:00,233.225,233.245,233.195,233.205,773000001.0
2007-10-23 10:14:00,233.215,233.245,233.205,233.235,247800000.0
2007-10-23 10:15:00,233.235,233.415,233.225,233.415,454700000.0
2007-10-23 10:16:00,233.415,233.505,233.385,233.495,507600000.0
2007-10-23 10:17:00,233.495,233.625,233.475,233.595,574900000.0
2007-10-23 10:18:00,233.605,233.695,233.595,233.675,420000000.0
2007-10-23 10:19:00,233.665,233.775,233.615,233.665,563900000.0
2007-10-23 10:20:00,233.665,233.665,233.515,233.535,389700000.0
2007-10-23 10:21:00,233.555,233.555,233.425,233.445,671700000.0
2007-10-23 10:22:00,233.445,233.505,233.425,233.455,576400000.0
2007-10-23 10:23:00,233.455,233.515,233.425,233.425,525300000.0
2007-10-23 10:24:00,233.425,233.455,233.405,233.425,299800000.0
2007-10-23 10:25:00,233.425,233.455,233.415,233.445,409900000.0
2007-10-23 10:26:00,233.455,233.455,233.365,233.385,545100000.0
2007-10-23 10:27:00,233.385,233.505,233.385,233.505,454500000.0
2007-10-23 10:28:00,233.485,233.515,233.435,233.445,402200000.0
2007-10-23 10:29:00,233.455,233.515,233.425,233.505,455200000.0
2007-10-23 10:30:00,233.505,233.535,233.485,233.485,429199999.0
2007-10-23 10:31:00,233.495,233.635,233.485,233.565,325800000.0
2007-10-23 10:32:00,233.575,233.665,233.565,233.595,531400000.0
2007-10-23 10:33:00,233.595,233.705,233.585,233.685,388000000.0
2007-10-23 10:34:00,233.675,233.685,233.605,233.665,420400000.0
2007-10-23 10:35:00,233.665,233.665,233.605,233.615,249200000.0
2007-10-23 10:36:00,233.625,233.685,233.625,233.655,536099999.0
2007-10-23 10:37:00,233.655,233.685,233.625,233.625,303600000.0
2007-10-23 10:38:00,233.625,233.645,233.605,233.625,226800000.0
2007-10-23 10:39:00,233.625,233.625,233.585,233.585,207600000.0
2007-10-23 10:40:00,233.585,233.605,233.535,233.545,440000000.0
2007-10-23 10:41:00,233.545,233.565,233.525,233.545,438300003.0
2007-10-23 10:42:00,233.535,233.555,233.515,233.525,425800000.0
2007-10-23 10:43:00,233.515,233.525,233.455,233.455,481700000.0
2007-10-23 10:44:00,233.445,233.495,233.435,233.475,380000000.0
2007-10-23 10:45:00,233.485,233.525,233.465,233.525,436100000.0
2007-10-23 10:46:00,233.525,233.525,233.465,233.485,387600000.0
2007-10-23 10:47:00,233.485,233.505,233.475,233.505,253600000.0
2007-10-23 10:48:00,233.505,233.525,233.465,233.515,506000004.0
2007-10-23 10:49:00,233.515,233.585,233.515,233.575,380800000.0
2007-10-23 10:50:00,233.585,233.655,233.575,233.585,531900001.0
2007-10-23 10:51:00,233.585,233.585,233.485,233.555,289600000.0
2007-10-23 10:52:00,233.555,233.555,233.525,233.545,258900000.0
2007-10-23 10:53:00,233.535,233.585,233.535,233.575,366100000.0
2007-10-23 10:54:00,233.555,233.585,233.535,233.535,488500000.0
2007-10-23 10:55:00,233.535,233.535,233.485,233.505,340600000.0
2007-10-23 10:56:00,233.505,233.545,233.505,233.535,250400000.0
2007-10-23 10:57:00,233.535,233.565,233.515,233.565,324600000.0
2007-10-23 10:58:00,233.565,233.705,233.555,233.675,354800000.0
2007-10-23 10:59:00,233.665,233.685,233.615,233.635,251200000.0
2007-10-23 11:00:00,233.635,233.635,233.565,233.585,226100000.0
2007-10-23 11:01:00,233.585,233.595,233.555,233.575,267100000.0
2007-10-23 11:02:00,233.575,233.595,233.535,233.565,169200000.0
2007-10-23 11:03:00,233.565,233.605,233.535,233.535,435100000.0
2007-10-23 11:04:00,233.535,233.585,233.505,233.565,483100000.0
2007-10-23 11:05:00,233.565,233.645,233.565,233.645,356500000.0
2007-10-23 11:06:00,233.645,233.695,233.635,233.665,430500000.0
2007-10-23 11:07:00,233.685,233.825,233.655,233.805,378400000.0
2007-10-23 11:08:00,233.805,233.935,233.785,233.805,392800000.0
2007-10-23 11:09:00,233.805,233.845,233.775,233.815,445200000.0
2007-10-23 11:10:00,233.815,233.945,233.795,233.845,387200000.0
2007-10-23 11:11:00,233.845,233.885,233.835,233.835,347999999.0
2007-10-23 11:12:00,233.835,233.835,233.775,233.785,567200000.0
2007-10-23 11:13:00,233.795,233.795,233.675,233.695,441300000.0
2007-10-23 11:14:00,233.695,233.735,233.675,233.725,348600000.0
2007-10-23 11:15:00,233.725,233.735,233.665,233.685,337600000.0
2007-10-23 11:16:00,233.675,233.695,233.645,233.655,514800001.0
2007-10-23 11:17:00,233.645,233.655,233.625,233.625,249800000.0
2007-10-23 11:18:00,233.625,233.655,233.615,233.625,618600003.0
2007-10-23 11:19:00,233.625,233.715,233.625,233.715,565100001.0
2007-10-23 11:20:00,233.735,233.745,233.685,233.685,706700003.0
2007-10-23 11:21:00,233.695,233.695,233.615,233.635,675600001.0
2007-10-23 11:22:00,233.635,233.655,233.615,233.635,340000000.0
2007-10-23 11:23:00,233.635,233.645,233.605,233.615,281600000.0
2007-10-23 11:24:00,233.615,233.675,233.595,233.675,471900000.0
2007-10-23 11:25:00,233.675,233.685,233.655,233.655,257600000.0
2007-10-23 11:26:00,233.665,233.695,233.655,233.685,184000000.0
2007-10-23 11:27:00,233.695,233.715,233.685,233.695,139600000.0
2007-10-23 11:28:00,233.695,233.715,233.675,233.715,200400000.0
2007-10-23 11:29:00,233.715,233.745,233.695,233.725,202800000.0
2007-10-23 11:30:00,233.715,233.815,233.705,233.795,179600000.0
2007-10-23 11:31:00,233.795,233.835,233.785,233.8,338100000.0
2007-10-23 11:32:00,233.805,233.855,233.785,233.855,395100000.0
2007-10-23 11:33:00,233.855,233.865,233.83,233.865,306300000.0
2007-10-23 11:34:00,233.865,233.865,233.815,233.825,251200000.0
2007-10-23 11:35:00,233.825,233.845,233.77,233.795,262899998.0
2007-10-23 11:36:00,233.785,233.815,233.775,233.795,300800000.0
2007-10-23 11:37:00,233.795,233.805,233.745,233.785,105200000.0
2007-10-23 11:38:00,233.795,233.815,233.685,233.735,429600000.0
2007-10-23 11:39:00,233.735,233.765,233.605,233.625,470700001.0
2007-10-23 11:40:00,233.625,233.625,233.545,233.555,516499999.0
2007-10-23 11:41:00,233.575,233.595,233.555,233.585,251200000.0
2007-10-23 11:42:00,233.585,233.615,233.545,233.565,410900000.0
2007-10-23 11:43:00,233.565,233.625,233.565,233.605,260300000.0
2007-10-23 11:44:00,233.605,233.625,233.605,233.605,113400000.0
2007-10-23 11:45:00,233.605,233.755,233.605,233.735,286400000.0
2007-10-23 11:46:00,233.735,233.86,233.735,233.835,618500000.0
2007-10-23 11:47:00,233.835,233.845,233.795,233.845,298300000.0
2007-10-23 11:48:00,233.835,233.97,233.83,233.955,359000000.0
2007-10-23 11:49:00,233.965,234.075,233.955,233.965,769100001.0
2007-10-23 11:50:00,233.965,234.065,233.945,233.975,472600000.0
2007-10-23 11:51:00,233.975,234.035,233.975,234.005,559100000.0
2007-10-23 11:52:00,234.005,234.025,233.985,233.985,442599999.0
2007-10-23 11:53:00,233.985,233.995,233.875,233.875,601600000.0
2007-10-23 11:54:00,233.87,233.895,233.835,233.855,356200000.0
2007-10-23 11:55:00,233.855,233.865,233.755,233.775,722400000.0
2007-10-23 11:56:00,233.775,233.875,233.765,233.865,501600000.0
2007-10-23 11:57:00,233.865,233.875,233.765,233.765,324800000.0
2007-10-23 11:58:00,233.775,233.895,233.775,233.865,314000000.0
2007-10-23 11:59:00,233.865,233.985,233.855,233.945,379200000.0
2007-10-23 12:00:00,233.965,233.965,233.585,233.655,852600000.0
2007-10-23 12:01:00,233.665,233.785,233.635,233.675,1044400000.0
2007-10-23 12:02:00,233.675,233.745,233.655,233.675,451200000.0
2007-10-23 12:03:00,233.675,233.725,233.635,233.655,633000000.0
2007-10-23 12:04:00,233.665,233.745,233.625,233.725,465600000.0
2007-10-23 12:05:00,233.735,233.785,233.705,233.735,710599993.0
2007-10-23 12:06:00,233.755,233.755,233.615,233.625,674600000.0
2007-10-23 12:07:00,233.625,233.645,233.535,233.595,556899999.0
2007-10-23 12:08:00,233.585,233.605,233.51,233.51,653700001.0
2007-10-23 12:09:00,233.505,233.525,233.335,233.335,734900000.0
2007-10-23 12:10:00,233.345,233.365,233.28,233.345,320800000.0
2007-10-23 12:11:00,233.335,233.345,233.25,233.265,319100000.0
2007-10-23 12:12:00,233.265,233.285,233.065,233.085,470400000.0
2007-10-23 12:13:00,233.095,233.195,232.985,233.125,902300000.0
2007-10-23 12:14:00,233.125,233.225,233.09,233.185,692500000.0
2007-10-23 12:15:00,233.185,233.325,233.135,233.285,482500000.0
2007-10-23 12:16:00,233.285,233.305,233.175,233.255,615000000.0
2007-10-23 12:17:00,233.255,233.335,233.255,233.305,879699999.0
2007-10-23 12:18:00,233.315,233.355,233.275,233.335,752800000.0
2007-10-23 12:19:00,233.335,233.355,233.295,233.295,594100000.0
2007-10-23 12:20:00,233.295,233.435,233.295,233.365,319600000.0
2007-10-23 12:21:00,233.355,233.385,233.345,233.365,422000000.0
2007-10-23 12:22:00,233.365,233.385,233.315,233.315,579100000.0
2007-10-23 12:23:00,233.325,233.375,233.295,233.365,379000000.0
2007-10-23 12:24:00,233.365,233.365,233.315,233.355,564900000.0
2007-10-23 12:25:00,233.355,233.445,233.325,233.435,589699999.0
2007-10-23 12:26:00,233.435,233.445,233.405,233.445,249200000.0
2007-10-23 12:27:00,233.445,233.55,233.445,233.495,659400000.0
2007-10-23 12:28:00,233.495,233.595,233.445,233.485,364800000.0
2007-10-23 12:29:00,233.485,233.565,233.475,233.565,568200000.0
2007-10-23 12:30:00,233.555,233.615,233.535,233.565,614600000.0
2007-10-23 12:31:00,233.565,233.735,233.565,233.71,311600000.0
2007-10-23 12:32:00,233.715,233.805,233.685,233.725,430800000.0
2007-10-23 12:33:00,233.725,233.755,233.705,233.725,390400000.0
2007-10-23 12:34:00,233.725,233.795,233.695,233.725,481300000.0
2007-10-23 12:35:00,233.725,233.735,233.635,233.635,279600000.0
2007-10-23 12:36:00,233.635,233.645,233.565,233.565,252800000.0
2007-10-23 12:37:00,233.565,233.625,233.555,233.605,221200000.0
2007-10-23 12:38:00,233.605,233.645,233.565,233.645,318200000.0
2007-10-23 12:39:00,233.635,233.655,233.595,233.615,369200003.0
2007-10-23 12:40:00,233.615,233.625,233.51,233.595,735700000.0
2007-10-23 12:41:00,233.595,233.635,233.575,233.615,270000000.0
2007-10-23 12:42:00,233.615,233.615,233.575,233.575,234000000.0
2007-10-23 12:43:00,233.585,233.615,233.575,233.575,252000000.0
2007-10-23 12:44:00,233.575,233.585,233.505,233.505,357700000.0
2007-10-23 12:45:00,233.515,233.675,233.505,233.645,655600000.0
2007-10-23 12:46:00,233.645,233.705,233.645,233.705,392100000.0
2007-10-23 12:47:00,233.705,233.735,233.685,233.735,392000000.0
2007-10-23 12:48:00,233.725,233.785,233.715,233.765,302400000.0
2007-10-23 12:49:00,233.765,233.785,233.735,233.755,331800000.0
2007-10-23 12:50:00,233.755,233.835,233.745,233.805,587800000.0
2007-10-23 12:51:00,233.815,233.845,233.775,233.815,670000000.0
2007-10-23 12:52:00,233.815,233.845,233.805,233.835,247600000.0
2007-10-23 12:53:00,233.835,233.835,233.745,233.745,125600000.0
2007-10-23 12:54:00,233.745,233.745,233.685,233.695,276100000.0
2007-10-23 12:55:00,233.695,233.755,233.695,233.705,187800000.0
2007-10-23 12:56:00,233.705,233.885,233.695,233.885,508100000.0
2007-10-23 12:57:00,233.895,233.985,233.885,233.975,352100000.0
2007-10-23 12:58:00,233.975,234.025,233.965,233.995,531200001.0
2007-10-23 12:59:00,233.995,234.005,233.935,233.945,238400000.0
2007-10-23 13:00:00,233.945,233.955,233.815,233.865,432500000.0
2007-10-23 13:01:00,233.865,233.915,233.845,233.865,287200000.0
2007-10-23 13:02:00,233.865,233.865,233.735,233.795,512900000.0
2007-10-23 13:03:00,233.805,233.825,233.785,233.815,316800000.0
2007-10-23 13:04:00,233.815,233.975,233.795,233.845,353200000.0
2007-10-23 13:05:00,233.815,233.915,233.795,233.915,706300000.0
2007-10-23 13:06:00,233.925,234.015,233.885,233.995,572800000.0
2007-10-23 13:07:00,233.995,234.035,233.955,233.995,619700001.0
2007-10-23 13:08:00,234.005,234.195,233.965,234.155,549212500.0
2007-10-23 13:09:00,234.155,234.235,234.125,234.195,347237500.0
2007-10-23 13:10:00,234.205,234.285,234.175,234.185,302500000.0
2007-10-23 13:11:00,234.185,234.185,234.085,234.105,270000000.0
2007-10-23 13:12:00,234.105,234.115,234.05,234.085,441500000.0
2007-10-23 13:13:00,234.095,234.105,234.025,234.045,266000000.0
2007-10-23 13:14:00,234.045,234.065,233.945,234.055,274900000.0
2007-10-23 13:15:00,234.065,234.085,234.005,234.035,442400000.0
2007-10-23 13:16:00,234.035,234.075,233.995,234.025,744400000.0
2007-10-23 13:17:00,234.035,234.095,234.025,234.045,635500000.0
2007-10-23 13:18:00,234.045,234.085,233.975,234.015,461600000.0
2007-10-23 13:19:00,234.015,234.035,233.975,234.035,428000000.0
2007-10-23 13:20:00,234.035,234.085,234.025,234.075,272000000.0
2007-10-23 13:21:00,234.075,234.135,234.035,234.125,534700000.0
2007-10-23 13:22:00,234.125,234.195,234.085,234.135,261700000.0
2007-10-23 13:23:00,234.135,234.215,234.125,234.205,301500000.0
2007-10-23 13:24:00,234.205,234.215,234.055,234.115,349400000.0
2007-10-23 13:25:00,234.115,234.145,234.085,234.115,293200000.0
2007-10-23 13:26:00,234.115,234.255,234.115,234.245,332300000.0
2007-10-23 13:27:00,234.245,234.305,234.215,234.305,323500000.0
2007-10-23 13:28:00,234.295,234.345,234.285,234.305,528600000.0
2007-10-23 13:29:00,234.305,234.425,234.295,234.415,236800000.0
2007-10-23 13:30:00,234.445,234.465,234.405,234.455,227700000.0
2007-10-23 13:31:00,234.455,234.485,234.425,234.445,341099999.0
2007-10-23 13:32:00,234.445,234.455,234.325,234.325,335700000.0
2007-10-23 13:33:00,234.325,234.375,234.325,234.375,219100000.0
2007-10-23 13:34:00,234.375,234.375,234.325,234.365,131100001.0
2007-10-23 13:35:00,234.365,234.385,234.315,234.315,96000000.0
2007-10-23 13:36:00,234.315,234.335,234.275,234.285,304100000.0
2007-10-23 13:37:00,234.285,234.325,234.275,234.295,265300000.0
2007-10-23 13:38:00,234.295,234.315,234.275,234.305,279100000.0
2007-10-23 13:39:00,234.305,234.335,234.285,234.325,191700000.0
2007-10-23 13:40:00,234.325,234.345,234.275,234.285,271900000.0
2007-10-23 13:41:00,234.295,234.365,234.285,234.335,243100000.0
2007-10-23 13:42:00,234.335,234.385,234.325,234.385,230100001.0
2007-10-23 13:43:00,234.385,234.445,234.375,234.405,106500000.0
2007-10-23 13:44:00,234.405,234.435,234.375,234.395,255500000.0
2007-10-23 13:45:00,234.395,234.405,234.285,234.355,285100000.0
2007-10-23 13:46:00,234.35,234.395,234.315,234.375,220200000.0
2007-10-23 13:47:00,234.38,234.385,234.295,234.355,204200000.0
2007-10-23 13:48:00,234.365,234.385,234.315,234.355,281800000.0
2007-10-23 13:49:00,234.355,234.485,234.345,234.425,131500000.0
2007-10-23 13:50:00,234.425,234.435,234.375,234.385,320700000.0
2007-10-23 13:51:00,234.385,234.515,234.385,234.455,186800000.0
2007-10-23 13:52:00,234.425,234.475,234.415,234.425,264500000.0
2007-10-23 13:53:00,234.425,234.435,234.375,234.425,216900000.0
2007-10-23 13:54:00,234.43,234.675,234.395,234.67,407400000.0
2007-10-23 13:55:00,234.67,234.755,234.655,234.685,531300000.0
2007-10-23 13:56:00,234.695,234.725,234.675,234.705,392100000.0
2007-10-23 13:57:00,234.715,234.725,234.675,234.695,429000000.0
2007-10-23 13:58:00,234.695,234.725,234.675,234.685,185600000.0
2007-10-23 13:59:00,234.685,234.695,234.575,234.685,349600000.0
2007-10-23 14:00:00,234.685,234.925,234.685,234.885,374637500.0
2007-10-23 14:01:00,234.895,234.905,234.755,234.775,343800000.0
2007-10-23 14:02:00,234.775,234.795,234.775,234.775,92100000.0
2007-10-23 14:03:00,234.775,234.835,234.715,234.815,493325000.0
2007-10-23 14:04:00,234.775,234.885,234.775,234.805,439500000.0
2007-10-23 14:05:00,234.805,234.895,234.715,234.865,505500000.0
2007-10-23 14:06:00,234.865,234.865,234.77,234.805,406400000.0
2007-10-23 14:07:00,234.805,234.835,234.765,234.795,325400000.0
2007-10-23 14:08:00,234.79,234.83,234.745,234.775,442700000.0
2007-10-23 14:09:00,234.775,234.855,234.74,234.845,473400001.0
2007-10-23 14:10:00,234.845,234.91,234.785,234.89,303200000.0
2007-10-23 14:11:00,234.89,234.9,234.865,234.885,196000000.0
2007-10-23 14:12:00,234.885,234.99,234.885,234.935,292512500.0
2007-10-23 14:13:00,234.945,235.025,234.915,235.025,295400000.0
2007-10-23 14:14:00,235.025,235.045,234.97,234.985,739000000.0
2007-10-23 14:15:00,234.985,235.085,234.97,235.075,443900000.0
2007-10-23 14:16:00,235.065,235.125,235.025,235.065,314800000.0
2007-10-23 14:17:00,235.065,235.075,234.975,234.995,222200000.0
2007-10-23 14:18:00,234.99,235.115,234.97,235.085,250100000.0
2007-10-23 14:19:00,235.085,235.105,235.045,235.055,168000000.0
2007-10-23 14:20:00,235.055,235.095,235.015,235.05,434100000.0
2007-10-23 14:21:00,235.045,235.055,234.97,235.045,397600000.0
2007-10-23 14:22:00,235.045,235.085,235.025,235.025,232800000.0
2007-10-23 14:23:00,235.025,235.045,234.955,234.965,319200000.0
2007-10-23 14:24:00,234.965,234.975,234.935,234.945,622100000.0
2007-10-23 14:25:00,234.94,234.945,234.825,234.915,362900000.0
2007-10-23 14:26:00,234.92,234.935,234.805,234.855,313900000.0
2007-10-23 14:27:00,234.855,234.975,234.85,234.94,553300000.0
2007-10-23 14:28:00,234.935,234.955,234.895,234.925,364700000.0
2007-10-23 14:29:00,234.925,234.945,234.915,234.915,239200000.0
2007-10-23 14:30:00,234.915,235.025,234.895,234.995,324800000.0
2007-10-23 14:31:00,234.995,235.015,234.94,234.975,350800000.0
2007-10-23 14:32:00,234.975,234.985,234.935,234.955,159200000.0
2007-10-23 14:33:00,234.955,234.975,234.92,234.955,302000000.0
2007-10-23 14:34:00,234.955,234.975,234.955,234.955,268400000.0
2007-10-23 14:35:00,234.955,234.975,234.935,234.955,219500000.0
2007-10-23 14:36:00,234.955,234.975,234.935,234.965,269600000.0
2007-10-23 14:37:00,234.965,234.995,234.955,234.955,293000000.0
2007-10-23 14:38:00,234.97,235.025,234.945,235.025,297300000.0
2007-10-23 14:39:00,235.025,235.085,235.02,235.085,108900000.0
2007-10-23 14:40:00,235.085,235.175,235.05,235.145,207200000.0
2007-10-23 14:41:00,235.145,235.205,235.115,235.155,284000000.0
2007-10-23 14:42:00,235.14,235.155,235.06,235.065,381200000.0
2007-10-23 14:43:00,235.06,235.105,235.055,235.095,120800000.0
2007-10-23 14:44:00,235.095,235.135,235.025,235.025,208400000.0
2007-10-23 14:45:00,235.025,235.125,235.015,235.06,292000000.0
2007-10-23 14:46:00,235.06,235.135,235.06,235.075,159200000.0
2007-10-23 14:47:00,235.05,235.095,235.025,235.075,200000000.0
2007-10-23 14:48:00,235.075,235.105,235.075,235.095,119200000.0
2007-10-23 14:49:00,235.1,235.175,235.09,235.165,288700001.0
2007-10-23 14:50:00,235.165,235.215,235.115,235.205,412200000.0
2007-10-23 14:51:00,235.205,235.215,235.185,235.195,213800000.0
2007-10-23 14:52:00,235.195,235.225,235.165,235.165,255700000.0
2007-10-23 14:53:00,235.165,235.175,235.155,235.165,253600000.0
2007-10-23 14:54:00,235.155,235.215,235.145,235.205,304900000.0
2007-10-23 14:55:00,235.205,235.225,235.165,235.175,382300000.0
2007-10-23 14:56:00,235.155,235.175,235.135,235.165,354400000.0
2007-10-23 14:57:00,235.165,235.195,235.125,235.185,322400000.0
2007-10-23 14:58:00,235.185,235.235,235.165,235.235,251600000.0
2007-10-23 14:59:00,235.235,235.235,235.125,235.125,442800000.0
2007-10-23 15:00:00,235.125,235.175,235.11,235.165,244800000.0
2007-10-23 15:01:00,235.165,235.175,235.125,235.135,216000000.0
2007-10-23 15:02:00,235.135,235.135,234.945,235.025,327500000.0
2007-10-23 15:03:00,235.035,235.125,234.985,235.055,464700000.0
2007-10-23 15:04:00,235.055,235.105,235.025,235.095,268800000.0
2007-10-23 15:05:00,235.095,235.235,235.065,235.195,521900000.0
2007-10-23 15:06:00,235.195,235.245,235.185,235.225,370000000.0
2007-10-23 15:07:00,235.225,235.37,235.225,235.32,542100000.0
2007-10-23 15:08:00,235.32,235.465,235.32,235.425,863400000.0
2007-10-23 15:09:00,235.44,235.475,235.425,235.445,360800000.0
2007-10-23 15:10:00,235.445,235.475,235.405,235.425,280000000.0
2007-10-23 15:11:00,235.425,235.445,235.385,235.385,366500000.0
2007-10-23 15:12:00,235.385,235.435,235.375,235.43,190700000.0
2007-10-23 15:13:00,235.43,235.475,235.395,235.445,302800000.0
2007-10-23 15:14:00,235.445,235.545,235.445,235.485,742200000.0
2007-10-23 15:15:00,235.485,235.51,235.465,235.505,905600000.0
2007-10-23 15:16:00,235.5,235.585,235.495,235.55,975800000.0
2007-10-23 15:17:00,235.54,235.54,235.415,235.52,987800001.0
2007-10-23 15:18:00,235.52,235.52,235.465,235.465,1143400000.0
2007-10-23 15:19:00,235.465,235.545,235.46,235.485,986300000.0
2007-10-23 15:20:00,235.48,235.525,235.415,235.505,712100000.0
2007-10-23 15:21:00,235.5,235.595,235.485,235.565,976999999.0
2007-10-23 15:22:00,235.565,235.635,235.565,235.605,687800000.0
2007-10-23 15:23:00,235.605,235.625,235.47,235.495,621999999.0
2007-10-23 15:24:00,235.5,235.565,235.495,235.505,543100000.0
2007-10-23 15:25:00,235.505,235.525,235.465,235.485,294800000.0
2007-10-23 15:26:00,235.475,235.575,235.465,235.575,581600000.0
2007-10-23 15:27:00,235.565,235.605,235.505,235.505,411100000.0
2007-10-23 15:28:00,235.515,235.515,235.465,235.495,371700000.0
2007-10-23 15:29:00,235.495,235.515,235.455,235.465,335800000.0
2007-10-23 15:30:00,235.455,235.495,235.455,235.495,395200000.0
2007-10-23 15:31:00,235.495,235.5,235.455,235.475,426000000.0
2007-10-23 15:32:00,235.475,235.495,235.455,235.455,476200000.0
2007-10-23 15:33:00,235.45,235.495,235.425,235.425,914500006.0
2007-10-23 15:34:00,235.435,235.495,235.395,235.465,767700000.0
2007-10-23 15:35:00,235.465,235.465,235.385,235.385,613200000.0
2007-10-23 15:36:00,235.385,235.445,235.385,235.415,380800000.0
2007-10-23 15:37:00,235.415,235.425,235.375,235.385,328400000.0
2007-10-23 15:38:00,235.385,235.395,235.365,235.37,241600000.0
2007-10-23 15:39:00,235.37,235.375,235.365,235.375,198600000.0
2007-10-23 15:40:00,235.375,235.375,235.315,235.315,470900000.0
2007-10-23 15:41:00,235.315,235.315,235.265,235.315,290700000.0
2007-10-23 15:42:00,235.315,235.315,235.16,235.165,670600000.0
2007-10-23 15:43:00,235.165,235.235,235.145,235.205,525300000.0
2007-10-23 15:44:00,235.205,235.205,235.135,235.165,449200000.0
2007-10-23 15:45:00,235.175,235.185,235.135,235.145,561100000.0
2007-10-23 15:46:00,235.145,235.165,235.045,235.065,401500000.0
2007-10-23 15:47:00,235.065,235.065,234.995,235.005,299200000.0
2007-10-23 15:48:00,235.005,235.015,234.945,235.005,217700000.0
2007-10-23 15:49:00,235.005,235.005,234.955,234.965,287400000.0
2007-10-23 15:50:00,234.965,235.025,234.965,235.005,340900000.0
2007-10-23 15:51:00,234.985,235.055,234.985,235.055,392300000.0
2007-10-23 15:52:00,235.065,235.135,235.045,235.115,374800000.0
2007-10-23 15:53:00,235.115,235.135,235.105,235.125,317600000.0
2007-10-23 15:54:00,235.125,235.135,234.955,234.955,360400000.0
2007-10-23 15:55:00,234.945,235.015,234.935,234.935,370200000.0
2007-10-23 15:56:00,234.935,234.935,234.905,234.925,276400000.0
2007-10-23 15:57:00,234.925,234.965,234.9,234.925,600200000.0
2007-10-23 15:58:00,234.925,234.925,234.725,234.775,454400000.0
2007-10-23 15:59:00,234.775,234.895,234.69,234.785,409800000.0
2007-10-23 16:00:00,234.795,234.805,234.755,234.785,390800000.0
2007-10-23 16:01:00,234.775,234.855,234.775,234.835,316800000.0
2007-10-23 16:02:00,234.835,234.895,234.785,234.855,555000000.0
2007-10-23 16:03:00,234.865,234.965,234.855,234.905,365400000.0
2007-10-23 16:04:00,234.905,234.985,234.895,234.945,328400000.0
2007-10-23 16:05:00,234.935,234.965,234.895,234.955,292000000.0
2007-10-23 16:06:00,234.955,235.105,234.945,235.04,394500000.0
2007-10-23 16:07:00,235.045,235.115,235.035,235.095,390900000.0
2007-10-23 16:08:00,235.105,235.155,235.055,235.055,372800000.0
2007-10-23 16:09:00,235.055,235.145,235.045,235.115,409500000.0
2007-10-23 16:10:00,235.115,235.135,235.035,235.095,565200000.0
2007-10-23 16:11:00,235.095,235.095,235.035,235.085,273200000.0
2007-10-23 16:12:00,235.085,235.095,235.015,235.055,542600001.0
2007-10-23 16:13:00,235.055,235.065,234.895,234.985,435200000.0
2007-10-23 16:14:00,234.985,235.025,234.965,234.985,321200000.0
2007-10-23 16:15:00,234.985,235.025,234.92,235.0,665300000.0
2007-10-23 16:16:00,235.0,235.01,234.865,234.895,592300000.0
2007-10-23 16:17:00,234.885,234.935,234.865,234.905,465400000.0
2007-10-23 16:18:00,234.905,234.955,234.84,234.955,367200000.0
2007-10-23 16:19:00,234.955,234.975,234.885,234.895,360100000.0
2007-10-23 16:20:00,234.895,234.915,234.805,234.835,446000000.0
2007-10-23 16:21:00,234.835,234.875,234.725,234.735,530000000.0
2007-10-23 16:22:00,234.735,234.815,234.705,234.815,407300000.0
2007-10-23 16:23:00,234.815,234.865,234.785,234.865,264400000.0
2007-10-23 16:24:00,234.875,234.885,234.805,234.875,340400000.0
2007-10-23 16:25:00,234.875,234.915,234.845,234.895,479900000.0
2007-10-23 16:26:00,234.895,234.915,234.885,234.885,339200000.0
2007-10-23 16:27:00,234.885,234.975,234.845,234.945,350300000.0
2007-10-23 16:28:00,234.955,234.965,234.89,234.895,403200006.0
2007-10-23 16:29:00,234.895,234.965,234.87,234.895,558700001.0
2007-10-23 16:30:00,234.895,234.905,234.815,234.825,279000000.0
2007-10-23 16:31:00,234.825,234.855,234.755,234.805,382800000.0
2007-10-23 16:32:00,234.795,234.845,234.785,234.785,511500000.0
2007-10-23 16:33:00,234.795,234.885,234.795,234.855,286200000.0
2007-10-23 16:34:00,234.855,234.875,234.775,234.825,425300000.0
2007-10-23 16:35:00,234.835,234.835,234.765,234.775,455300000.0
2007-10-23 16:36:00,234.775,234.855,234.775,234.825,463600000.0
2007-10-23 16:37:00,234.825,234.835,234.735,234.745,265700000.0
2007-10-23 16:38:00,234.745,234.755,234.685,234.745,520800000.0
2007-10-23 16:39:00,234.745,234.835,234.725,234.745,507400000.0
2007-10-23 16:40:00,234.745,234.795,234.72,234.785,292900000.0
2007-10-23 16:41:00,234.785,234.805,234.755,234.755,431099997.0
2007-10-23 16:42:00,234.755,234.765,234.675,234.695,323200000.0
2007-10-23 16:43:00,234.695,234.755,234.665,234.755,342000000.0
2007-10-23 16:44:00,234.745,234.775,234.695,234.745,335300000.0
2007-10-23 16:45:00,234.745,234.775,234.715,234.735,430900000.0
2007-10-23 16:46:00,234.725,234.735,234.665,234.695,476600000.0
2007-10-23 16:47:00,234.695,234.765,234.655,234.665,418000000.0
2007-10-23 16:48:00,234.675,234.775,234.655,234.775,533700000.0
2007-10-23 16:49:00,234.765,234.845,234.745,234.845,490000000.0
2007-10-23 16:50:00,234.825,234.855,234.805,234.815,347300000.0
2007-10-23 16:51:00,234.815,234.845,234.795,234.805,268800000.0
2007-10-23 16:52:00,234.805,234.835,234.785,234.805,321200000.0
2007-10-23 16:53:00,234.805,234.825,234.715,234.74,314500000.0
2007-10-23 16:54:00,234.745,234.835,234.745,234.785,388300001.0
2007-10-23 16:55:00,234.785,234.805,234.745,234.745,583600001.0
2007-10-23 16:56:00,234.755,234.775,234.715,234.715,332400000.0
2007-10-23 16:57:00,234.72,234.755,234.665,234.735,595400001.0
2007-10-23 16:58:00,234.735,234.755,234.685,234.755,363900000.0
2007-10-23 16:59:00,234.755,234.925,234.755,234.855,462700000.0
2007-10-23 17:00:00,234.865,234.865,234.785,234.825,446800000.0
2007-10-23 17:01:00,234.825,234.875,234.81,234.835,366400000.0
2007-10-23 17:02:00,234.835,234.855,234.805,234.825,352000000.0
2007-10-23 17:03:00,234.825,234.865,234.825,234.835,253600000.0
2007-10-23 17:04:00,234.845,234.895,234.825,234.845,277100000.0
2007-10-23 17:05:00,234.845,234.885,234.8,234.825,354800000.0
2007-10-23 17:06:00,234.815,234.835,234.725,234.725,293800000.0
2007-10-23 17:07:00,234.735,234.785,234.735,234.755,252900000.0
2007-10-23 17:08:00,234.755,234.805,234.755,234.755,276000000.0
2007-10-23 17:09:00,234.755,234.775,234.725,234.735,346200000.0
2007-10-23 17:10:00,234.735,234.855,234.735,234.845,391400000.0
2007-10-23 17:11:00,234.845,234.875,234.725,234.725,474900000.0
2007-10-23 17:12:00,234.725,234.745,234.695,234.74,436000000.0
2007-10-23 17:13:00,234.74,234.755,234.715,234.735,459400000.0
2007-10-23 17:14:00,234.735,234.735,234.615,234.615,461200000.0
2007-10-23 17:15:00,234.615,234.715,234.615,234.675,449300000.0
2007-10-23 17:16:00,234.675,234.745,234.655,234.68,512200000.0
2007-10-23 17:17:00,234.675,234.785,234.675,234.775,817999998.0
2007-10-23 17:18:00,234.775,234.775,234.705,234.705,515200000.0
2007-10-23 17:19:00,234.705,234.705,234.61,234.635,461600000.0
2007-10-23 17:20:00,234.625,234.625,234.485,234.515,538700000.0
2007-10-23 17:21:00,234.515,234.595,234.485,234.515,445500000.0
2007-10-23 17:22:00,234.515,234.535,234.445,234.445,573200000.0
2007-10-23 17:23:00,234.445,234.495,234.41,234.45,615699997.0
2007-10-23 17:24:00,234.45,234.505,234.395,234.505,387700000.0
2007-10-23 17:25:00,234.515,234.575,234.515,234.575,389800000.0
2007-10-23 17:26:00,234.575,234.595,234.535,234.565,327600000.0
2007-10-23 17:27:00,234.565,234.585,234.515,234.515,373200000.0
2007-10-23 17:28:00,234.515,234.545,234.445,234.535,372800000.0
2007-10-23 17:29:00,234.535,234.585,234.53,234.555,605100000.0
2007-10-23 17:30:00,234.55,234.615,234.545,234.575,361200000.0
2007-10-23 17:31:00,234.57,234.57,234.465,234.465,379800001.0
2007-10-23 17:32:00,234.46,234.525,234.405,234.505,323600000.0
2007-10-23 17:33:00,234.515,234.585,234.505,234.535,431200000.0
2007-10-23 17:34:00,234.535,234.54,234.49,234.5,294800000.0
2007-10-23 17:35:00,234.5,234.555,234.485,234.555,456400000.0
2007-10-23 17:36:00,234.555,234.625,234.505,234.605,468800000.0
2007-10-23 17:37:00,234.605,234.615,234.545,234.605,650600005.0
2007-10-23 17:38:00,234.605,234.635,234.525,234.535,386200000.0
2007-10-23 17:39:00,234.535,234.645,234.535,234.625,410400000.0
2007-10-23 17:40:00,234.625,234.63,234.545,234.565,498799999.0
2007-10-23 17:41:00,234.575,234.605,234.525,234.595,329200000.0
2007-10-23 17:42:00,234.6,234.68,234.565,234.675,457600000.0
2007-10-23 17:43:00,234.675,234.76,234.675,234.675,419600000.0
2007-10-23 17:44:00,234.675,234.765,234.645,234.755,520600000.0
2007-10-23 17:45:00,234.755,234.795,234.735,234.765,635700002.0
2007-10-23 17:46:00,234.765,234.815,234.745,234.81,368800000.0
2007-10-23 17:47:00,234.805,234.87,234.805,234.84,654500000.0
2007-10-23 17:48:00,234.84,234.86,234.82,234.84,418100000.0
2007-10-23 17:49:00,234.845,234.925,234.835,234.875,528300000.0
2007-10-23 17:50:00,234.865,234.975,234.865,234.955,362600000.0
2007-10-23 17:51:00,234.955,235.015,234.935,234.975,470400000.0
2007-10-23 17:52:00,234.975,234.995,234.905,234.95,534500000.0
2007-10-23 17:53:00,234.95,235.005,234.945,234.995,266400000.0
2007-10-23 17:54:00,235.005,235.005,234.965,234.965,179800000.0
2007-10-23 17:55:00,234.965,235.01,234.925,234.975,315900001.0
2007-10-23 17:56:00,234.975,234.995,234.915,234.955,191200000.0
2007-10-23 17:57:00,234.955,234.955,234.885,234.925,323900000.0
2007-10-23 17:58:00,234.925,234.975,234.915,234.945,299200000.0
2007-10-23 17:59:00,234.945,234.975,234.945,234.965,192200000.0
2007-10-23 18:00:00,234.945,235.005,234.945,235.005,235700000.0
2007-10-23 18:01:00,235.005,235.085,234.995,235.085,296800000.0
2007-10-23 18:02:00,235.085,235.085,235.035,235.065,312000000.0
2007-10-23 18:03:00,235.05,235.085,235.015,235.025,266000000.0
2007-10-23 18:04:00,235.025,235.045,235.015,235.015,341500000.0
2007-10-23 18:05:00,235.015,235.015,234.955,234.98,303200000.0
2007-10-23 18:06:00,234.995,235.085,234.955,235.075,1048200000.0
2007-10-23 18:07:00,235.075,235.14,235.055,235.135,322900000.0
2007-10-23 18:08:00,235.135,235.155,235.08,235.09,482000000.0
2007-10-23 18:09:00,235.095,235.115,235.06,235.065,527900000.0
2007-10-23 18:10:00,235.065,235.065,235.0,235.05,603300000.0
2007-10-23 18:11:00,235.05,235.075,235.035,235.06,306400000.0
2007-10-23 18:12:00,235.06,235.075,235.03,235.065,209200000.0
2007-10-23 18:13:00,235.065,235.07,235.035,235.04,211600000.0
2007-10-23 18:14:00,235.04,235.065,235.035,235.035,108800000.0
2007-10-23 18:15:00,235.035,235.04,234.985,234.985,315900000.0
2007-10-23 18:16:00,234.975,234.985,234.955,234.975,471300004.0
2007-10-23 18:17:00,234.975,234.995,234.965,234.975,448000000.0
2007-10-23 18:18:00,234.975,235.015,234.955,234.995,282000000.0
2007-10-23 18:19:00,234.995,235.06,234.985,235.045,364400000.0
2007-10-23 18:20:00,235.045,235.065,234.995,235.035,844900000.0
2007-10-23 18:21:00,235.035,235.065,235.015,235.035,501400000.0
2007-10-23 18:22:00,235.04,235.055,234.995,235.015,432800000.0
2007-10-23 18:23:00,235.015,235.025,234.985,234.995,250800000.0
2007-10-23 18:24:00,234.995,235.005,234.975,234.975,293900001.0
2007-10-23 18:25:00,234.975,234.985,234.935,234.975,576800002.0
2007-10-23 18:26:00,234.975,235.015,234.975,235.015,452299999.0
2007-10-23 18:27:00,235.015,235.025,234.995,234.995,166400000.0
2007-10-23 18:28:00,234.995,234.995,234.915,234.925,278000000.0
2007-10-23 18:29:00,234.925,234.955,234.92,234.945,533600005.0
2007-10-23 18:30:00,234.945,234.975,234.935,234.955,430800000.0
2007-10-23 18:31:00,234.955,235.025,234.955,235.005,665300001.0
2007-10-23 18:32:00,235.005,235.015,234.975,234.975,589199996.0
2007-10-23 18:33:00,234.995,235.015,234.985,235.015,344800000.0
2007-10-23 18:34:00,235.015,235.015,234.965,234.975,452799999.0
2007-10-23 18:35:00,234.975,234.985,234.955,234.975,455200000.0
2007-10-23 18:36:00,234.98,234.985,234.915,234.935,528800000.0
2007-10-23 18:37:00,234.935,234.945,234.905,234.925,316699999.0
2007-10-23 18:38:00,234.925,234.975,234.925,234.975,191400000.0
2007-10-23 18:39:00,234.975,235.005,234.965,235.005,147600000.0
2007-10-23 18:40:00,235.005,235.025,234.995,235.025,262800000.0
2007-10-23 18:41:00,235.025,235.025,235.005,235.015,322700000.0
2007-10-23 18:42:00,235.015,235.035,234.995,235.015,272800000.0
2007-10-23 18:43:00,235.015,235.015,234.985,234.985,152400000.0
2007-10-23 18:44:00,234.985,235.025,234.985,235.025,417300000.0
2007-10-23 18:45:00,235.025,235.065,235.025,235.065,408900000.0
2007-10-23 18:46:00,235.065,235.165,235.065,235.165,342900000.0
2007-10-23 18:47:00,235.165,235.165,235.125,235.145,158600000.0
2007-10-23 18:48:00,235.145,235.165,235.125,235.145,256900000.0
2007-10-23 18:49:00,235.145,235.16,235.125,235.145,269100000.0
2007-10-23 18:50:00,235.145,235.2,235.14,235.16,585600000.0
2007-10-23 18:51:00,235.16,235.175,235.135,235.165,243600000.0
2007-10-23 18:52:00,235.165,235.165,235.115,235.145,509400000.0
2007-10-23 18:53:00,235.155,235.185,235.145,235.155,215700000.0
2007-10-23 18:54:00,235.155,235.185,235.145,235.155,240000000.0
2007-10-23 18:55:00,235.155,235.165,235.135,235.135,270400000.0
2007-10-23 18:56:00,235.135,235.135,235.015,235.025,707600000.0
2007-10-23 18:57:00,235.025,235.025,234.995,235.015,297600000.0
2007-10-23 18:58:00,235.015,235.025,234.995,235.015,300400000.0
2007-10-23 18:59:00,235.015,235.025,234.985,234.995,281600000.0
2007-10-23 19:00:00,234.995,235.025,234.945,234.955,370000000.0
2007-10-23 19:01:00,234.955,234.955,234.925,234.935,225200000.0
2007-10-23 19:02:00,234.935,234.965,234.925,234.935,370500000.0
2007-10-23 19:03:00,234.935,234.955,234.905,234.915,311700000.0
2007-10-23 19:04:00,234.915,234.925,234.885,234.885,233200000.0
2007-10-23 19:05:00,234.885,234.915,234.865,234.875,422500000.0
2007-10-23 19:06:00,234.865,234.915,234.865,234.915,302400000.0
2007-10-23 19:07:00,234.915,234.955,234.895,234.955,302200000.0
2007-10-23 19:08:00,234.955,234.995,234.935,234.995,253100000.0
2007-10-23 19:09:00,234.995,235.045,234.98,235.045,291000000.0
2007-10-23 19:10:00,235.045,235.055,235.035,235.055,154400000.0
2007-10-23 19:11:00,235.055,235.065,235.045,235.045,184800000.0
2007-10-23 19:12:00,235.045,235.105,235.045,235.105,352400000.0
2007-10-23 19:13:00,235.105,235.125,235.075,235.075,230400000.0
2007-10-23 19:14:00,235.065,235.085,235.045,235.085,246500000.0
2007-10-23 19:15:00,235.085,235.145,235.085,235.125,231600000.0
2007-10-23 19:16:00,235.125,235.175,235.105,235.165,210200000.0
2007-10-23 19:17:00,235.165,235.275,235.165,235.26,339900000.0
2007-10-23 19:18:00,235.26,235.285,235.225,235.225,341500000.0
2007-10-23 19:19:00,235.225,235.225,235.205,235.215,147000000.0
2007-10-23 19:20:00,235.215,235.225,235.165,235.175,216000000.0
2007-10-23 19:21:00,235.175,235.215,235.165,235.205,433200003.0
2007-10-23 19:22:00,235.205,235.255,235.205,235.225,212000000.0
2007-10-23 19:23:00,235.225,235.235,235.195,235.205,301900000.0
2007-10-23 19:24:00,235.205,235.225,235.185,235.195,361200000.0
2007-10-23 19:25:00,235.185,235.205,235.175,235.205,191200000.0
2007-10-23 19:26:00,235.205,235.205,235.135,235.165,650399996.0
2007-10-23 19:27:00,235.165,235.185,235.135,235.135,287600000.0
2007-10-23 19:28:00,235.135,235.155,235.085,235.085,355300000.0
2007-10-23 19:29:00,235.085,235.105,235.025,235.035,323199999.0
2007-10-23 19:30:00,235.025,235.035,235.005,235.015,207200000.0
2007-10-23 19:31:00,235.015,235.015,234.975,234.975,136800000.0
2007-10-23 19:32:00,234.975,234.975,234.945,234.975,300000000.0
2007-10-23 19:33:00,234.975,234.975,234.945,234.955,174200000.0
2007-10-23 19:34:00,234.955,234.985,234.945,234.985,479799999.0
2007-10-23 19:35:00,234.985,234.985,234.93,234.935,127400000.0
2007-10-23 19:36:00,234.935,235.025,234.92,235.005,714500000.0
2007-10-23 19:37:00,235.005,235.03,234.93,234.965,336500000.0
2007-10-23 19:38:00,234.965,234.965,234.89,234.915,267200000.0
2007-10-23 19:39:00,234.915,234.945,234.905,234.925,203100000.0
2007-10-23 19:40:00,234.925,234.935,234.875,234.885,170000000.0
2007-10-23 19:41:00,234.885,234.935,234.86,234.935,194700000.0
2007-10-23 19:42:00,234.945,234.945,234.875,234.925,295300000.0
2007-10-23 19:43:00,234.915,234.945,234.895,234.935,261700000.0
2007-10-23 19:44:00,234.935,234.965,234.925,234.955,250800000.0
2007-10-23 19:45:00,234.945,234.975,234.925,234.935,217600000.0
2007-10-23 19:46:00,234.935,234.935,234.875,234.895,176600000.0
2007-10-23 19:47:00,234.885,234.905,234.885,234.895,215500000.0
2007-10-23 19:48:00,234.895,234.905,234.89,234.895,175200000.0
2007-10-23 19:49:00,234.895,234.895,234.805,234.815,255200000.0
2007-10-23 19:50:00,234.815,234.855,234.805,234.855,254500000.0
2007-10-23 19:51:00,234.845,234.855,234.78,234.815,391299998.0
2007-10-23 19:52:00,234.815,234.815,234.785,234.815,415899994.0
2007-10-23 19:53:00,234.815,234.815,234.795,234.805,135200000.0
2007-10-23 19:54:00,234.805,234.815,234.795,234.805,154000000.0
2007-10-23 19:55:00,234.805,234.815,234.805,234.805,135200000.0
2007-10-23 19:56:00,234.805,234.93,234.805,234.915,320699999.0
2007-10-23 19:57:00,234.915,234.945,234.885,234.885,275200000.0
2007-10-23 19:58:00,234.885,234.975,234.885,234.965,225200000.0
2007-10-23 19:59:00,234.955,234.965,234.935,234.935,192200000.0
2007-10-23 20:00:00,234.935,234.945,234.915,234.915,210000000.0
2007-10-23 20:01:00,234.915,234.935,234.9,234.915,235900000.0
2007-10-23 20:02:00,234.915,234.995,234.915,234.985,236500000.0
2007-10-23 20:03:00,234.985,235.085,234.985,235.085,339300000.0
2007-10-23 20:04:00,235.085,235.09,235.04,235.045,365700000.0
2007-10-23 20:05:00,235.045,235.11,235.04,235.11,379400000.0
2007-10-23 20:06:00,235.115,235.125,235.075,235.095,249600000.0
2007-10-23 20:07:00,235.095,235.095,235.035,235.035,238000000.0
2007-10-23 20:08:00,235.035,235.045,235.035,235.045,190800000.0
2007-10-23 20:09:00,235.045,235.105,235.045,235.105,211600000.0
2007-10-23 20:10:00,235.11,235.165,235.11,235.165,389100001.0
2007-10-23 20:11:00,235.165,235.185,235.115,235.125,263800000.0
2007-10-23 20:12:00,235.135,235.19,235.135,235.185,161200000.0
2007-10-23 20:13:00,235.185,235.195,235.145,235.195,503300001.0
2007-10-23 20:14:00,235.195,235.245,235.185,235.245,453200000.0
2007-10-23 20:15:00,235.245,235.275,235.225,235.265,315600000.0
2007-10-23 20:16:00,235.265,235.295,235.245,235.285,271200000.0
2007-10-23 20:17:00,235.265,235.275,235.255,235.265,295500000.0
2007-10-23 20:18:00,235.265,235.295,235.215,235.265,375600000.0
2007-10-23 20:19:00,235.265,235.28,235.215,235.215,257900000.0
2007-10-23 20:20:00,235.215,235.215,235.145,235.155,112800000.0
2007-10-23 20:21:00,235.155,235.255,235.14,235.255,236500000.0
2007-10-23 20:22:00,235.255,235.335,235.24,235.315,419600001.0
2007-10-23 20:23:00,235.31,235.325,235.265,235.265,179200000.0
2007-10-23 20:24:00,235.265,235.29,235.255,235.265,162200000.0
2007-10-23 20:25:00,235.27,235.35,235.265,235.315,193100000.0
2007-10-23 20:26:00,235.33,235.375,235.31,235.35,385600000.0
2007-10-23 20:27:00,235.355,235.355,235.265,235.265,216000000.0
2007-10-23 20:28:00,235.265,235.315,235.265,235.315,306800000.0
2007-10-23 20:29:00,235.315,235.325,235.285,235.285,144000000.0
2007-10-23 20:30:00,235.285,235.285,235.205,235.225,360100000.0
2007-10-23 20:31:00,235.225,235.315,235.225,235.305,246700000.0
2007-10-23 20:32:00,235.305,235.325,235.295,235.295,164000000.0
2007-10-23 20:33:00,235.285,235.325,235.285,235.325,159200000.0
2007-10-23 20:34:00,235.325,235.365,235.28,235.3,286400000.0
2007-10-23 20:35:00,235.3,235.315,235.185,235.185,208000000.0
2007-10-23 20:36:00,235.195,235.265,235.175,235.215,379800000.0
2007-10-23 20:37:00,235.215,235.245,235.185,235.245,196500000.0
2007-10-23 20:38:00,235.245,235.275,235.2,235.215,191900000.0
2007-10-23 20:39:00,235.215,235.235,235.215,235.235,110300000.0
2007-10-23 20:40:00,235.235,235.265,235.235,235.245,130100000.0
2007-10-23 20:41:00,235.245,235.265,235.205,235.215,171900000.0
2007-10-23 20:42:00,235.215,235.225,235.185,235.195,141200000.0
2007-10-23 20:43:00,235.195,235.215,235.185,235.215,226000000.0
2007-10-23 20:44:00,235.225,235.265,235.205,235.235,273800000.0
2007-10-23 20:45:00,235.235,235.245,235.215,235.215,215700000.0
2007-10-23 20:46:00,235.215,235.23,235.205,235.215,340800000.0
2007-10-23 20:47:00,235.215,235.215,235.185,235.185,490799992.0
2007-10-23 20:48:00,235.195,235.195,235.125,235.14,594399997.0
2007-10-23 20:49:00,235.14,235.16,235.105,235.115,702400000.0
2007-10-23 20:50:00,235.115,235.15,235.105,235.15,505599997.0
2007-10-23 20:51:00,235.15,235.155,235.115,235.155,903199993.0
2007-10-23 20:52:00,235.16,235.165,235.115,235.115,429200000.0
2007-10-23 20:53:00,235.115,235.155,235.115,235.145,364000000.0
2007-10-23 20:54:00,235.145,235.16,235.145,235.16,494400001.0
2007-10-23 20:55:00,235.165,235.175,235.155,235.165,635199997.0
2007-10-23 20:56:00,235.165,235.175,235.155,235.155,1156599986.0
2007-10-23 20:57:00,235.155,235.235,235.145,235.235,668800000.0
2007-10-23 20:58:00,235.235,235.235,235.165,235.185,455500000.0
2007-10-23 20:59:00,235.185,235.215,235.145,235.175,369700000.0
2007-10-23 21:00:00,235.165,235.195,235.145,235.18,746100001.0
2007-10-23 21:01:00,235.18,235.215,235.175,235.215,213600003.0
2007-10-23 21:02:00,235.215,235.225,235.205,235.205,104800000.0
2007-10-23 21:03:00,235.205,235.215,235.205,235.205,74000000.0
2007-10-23 21:04:00,235.205,235.245,235.165,235.245,198500000.0
2007-10-23 21:05:00,235.235,235.305,235.235,235.255,254800000.0
2007-10-23 21:06:00,235.255,235.275,235.225,235.255,324600000.0
2007-10-23 21:07:00,235.255,235.275,235.245,235.255,330200000.0
2007-10-23 21:08:00,235.255,235.255,235.23,235.235,163200000.0
2007-10-23 21:09:00,235.235,235.245,235.185,235.19,181600000.0
2007-10-23 21:10:00,235.195,235.225,235.195,235.225,116800000.0
2007-10-23 21:11:00,235.235,235.26,235.225,235.245,227200000.0
2007-10-23 21:12:00,235.245,235.245,235.215,235.225,158400000.0
2007-10-23 21:13:00,235.225,235.29,235.22,235.235,366000000.0
2007-10-23 21:14:00,235.235,235.245,235.2,235.205,411000000.0
2007-10-23 21:15:00,235.205,235.225,235.2,235.215,129600000.0
2007-10-23 21:16:00,235.215,235.24,235.195,235.235,390800000.0
2007-10-23 21:17:00,235.235,235.245,235.205,235.225,177600000.0
2007-10-23 21:18:00,235.225,235.245,235.225,235.235,64000000.0
2007-10-23 21:19:00,235.23,235.245,235.205,235.205,279400000.0
2007-10-23 21:20:00,235.205,235.245,235.205,235.235,160500000.0
2007-10-23 21:21:00,235.235,235.245,235.205,235.235,76800000.0
2007-10-23 21:22:00,235.235,235.295,235.235,235.235,149600000.0
2007-10-23 21:23:00,235.235,235.295,235.235,235.265,160500000.0
2007-10-23 21:24:00,235.265,235.275,235.235,235.245,225200000.0
2007-10-23 21:25:00,235.245,235.275,235.245,235.255,220000000.0
2007-10-23 21:26:00,235.255,235.275,235.255,235.265,118800000.0
2007-10-23 21:27:00,235.265,235.375,235.265,235.365,249600000.0
2007-10-23 21:28:00,235.365,235.415,235.365,235.405,237400000.0
2007-10-23 21:29:00,235.405,235.525,235.39,235.515,215600000.0
2007-10-23 21:30:00,235.515,235.555,235.505,235.555,154100000.0
2007-10-23 21:31:00,235.555,235.665,235.545,235.65,322000000.0
2007-10-23 21:32:00,235.65,235.695,235.635,235.695,407499999.0
2007-10-23 21:33:00,235.685,235.735,235.665,235.675,295500000.0
2007-10-23 21:34:00,235.675,235.685,235.65,235.665,263800000.0
2007-10-23 21:35:00,235.665,235.69,235.645,235.68,205200000.0
2007-10-23 21:36:00,235.68,235.685,235.59,235.59,212400000.0
2007-10-23 21:37:00,235.59,235.615,235.59,235.595,217300000.0
2007-10-23 21:38:00,235.595,235.595,235.515,235.53,91200000.0
2007-10-23 21:39:00,235.53,235.565,235.53,235.565,166800000.0
2007-10-23 21:40:00,235.565,235.605,235.565,235.595,282400000.0
2007-10-23 21:41:00,235.59,235.685,235.575,235.685,388300000.0
2007-10-23 21:42:00,235.685,235.725,235.66,235.705,496931538.0
2007-10-23 21:43:00,235.705,235.77,235.685,235.75,471800000.0
2007-10-23 21:44:00,235.75,235.815,235.745,235.805,286900000.0
2007-10-23 21:45:00,235.795,235.82,235.735,235.735,233400000.0
2007-10-23 21:46:00,235.735,235.745,235.695,235.7,149700000.0
2007-10-23 21:47:00,235.695,235.74,235.645,235.645,298000000.0
2007-10-23 21:48:00,235.645,235.72,235.635,235.71,358800000.0
2007-10-23 21:49:00,235.705,235.705,235.645,235.665,293500000.0
2007-10-23 21:50:00,235.655,235.665,235.585,235.635,160400000.0
2007-10-23 21:51:00,235.635,235.715,235.635,235.705,377800000.0
2007-10-23 21:52:00,235.705,235.72,235.68,235.69,116900000.0
2007-10-23 21:53:00,235.69,235.695,235.655,235.655,286500000.0
2007-10-23 21:54:00,235.66,235.7,235.625,235.7,411400000.0
2007-10-23 21:55:00,235.705,235.705,235.65,235.685,257000000.0
2007-10-23 21:56:00,235.685,235.705,235.63,235.63,108300000.0
2007-10-23 21:57:00,235.63,235.635,235.605,235.635,141100000.0
2007-10-23 21:58:00,235.635,235.645,235.625,235.645,109600000.0
2007-10-23 21:59:00,235.655,235.685,235.635,235.645,232700000.0
2007-10-23 22:00:00,235.645,235.665,235.615,235.645,354600000.0
2007-10-23 22:01:00,235.645,235.675,235.645,235.665,155500000.0
2007-10-23 22:02:00,235.665,235.685,235.645,235.665,235400000.0
2007-10-23 22:03:00,235.665,235.695,235.625,235.695,345500000.0
2007-10-23 22:04:00,235.695,235.715,235.685,235.715,141200000.0
2007-10-23 22:05:00,235.715,235.735,235.685,235.705,374999998.0
2007-10-23 22:06:00,235.705,235.805,235.695,235.785,407100000.0
2007-10-23 22:07:00,235.785,235.825,235.735,235.775,609200000.0
2007-10-23 22:08:00,235.775,235.785,235.765,235.785,190700000.0
2007-10-23 22:09:00,235.785,235.785,235.725,235.735,143100000.0
2007-10-23 22:10:00,235.735,235.745,235.685,235.695,413900000.0
2007-10-23 22:11:00,235.695,235.695,235.615,235.625,760000000.0
2007-10-23 22:12:00,235.625,235.655,235.595,235.65,84100000.0
2007-10-23 22:13:00,235.645,235.645,235.625,235.635,167300000.0
2007-10-23 22:14:00,235.635,235.665,235.635,235.655,118000000.0
2007-10-23 22:15:00,235.655,235.655,235.63,235.655,36000000.0
2007-10-23 22:16:00,235.645,235.655,235.625,235.645,72400000.0
2007-10-23 22:17:00,235.645,235.645,235.615,235.615,60700000.0
2007-10-23 22:18:00,235.615,235.625,235.595,235.605,340999998.0
2007-10-23 22:19:00,235.615,235.645,235.605,235.635,194900002.0
2007-10-23 22:20:00,235.635,235.645,235.625,235.645,282900000.0
2007-10-23 22:21:00,235.645,235.685,235.645,235.675,261200000.0
2007-10-23 22:22:00,235.655,235.685,235.655,235.665,243499998.0
2007-10-23 22:23:00,235.665,235.685,235.665,235.665,212200000.0
2007-10-23 22:24:00,235.665,235.675,235.635,235.66,331100000.0
2007-10-23 22:25:00,235.66,235.66,235.62,235.645,112500000.0
2007-10-23 22:26:00,235.645,235.665,235.63,235.635,339400000.0
2007-10-23 22:27:00,235.635,235.635,235.635,235.635,85600000.0
2007-10-23 22:28:00,235.635,235.65,235.61,235.65,143300000.0
2007-10-23 22:29:00,235.65,235.65,235.62,235.625,138900000.0
2007-10-23 22:30:00,235.625,235.625,235.585,235.595,141500000.0
2007-10-23 22:31:00,235.595,235.605,235.55,235.555,191400000.0
2007-10-23 22:32:00,235.555,235.595,235.55,235.555,121600000.0
2007-10-23 22:33:00,235.555,235.575,235.535,235.545,113200000.0
2007-10-23 22:34:00,235.55,235.555,235.545,235.555,122400000.0
2007-10-23 22:35:00,235.555,235.585,235.555,235.565,167600000.0
2007-10-23 22:36:00,235.565,235.565,235.555,235.555,118800000.0
2007-10-23 22:37:00,235.555,235.555,235.525,235.535,78400000.0
2007-10-23 22:38:00,235.535,235.535,235.525,235.535,49100000.0
2007-10-23 22:39:00,235.535,235.545,235.525,235.545,50400000.0
2007-10-23 22:40:00,235.545,235.545,235.525,235.535,153200000.0
2007-10-23 22:41:00,235.535,235.555,235.53,235.53,182400000.0
2007-10-23 22:42:00,235.53,235.53,235.515,235.52,116800000.0
2007-10-23 22:43:00,235.52,235.53,235.5,235.5,160100000.0
2007-10-23 22:44:00,235.5,235.515,235.48,235.51,194000000.0
2007-10-23 22:45:00,235.505,235.505,235.44,235.44,192400000.0
2007-10-23 22:46:00,235.44,235.44,235.425,235.425,79500000.0
2007-10-23 22:47:00,235.425,235.43,235.41,235.43,180600000.0
2007-10-23 22:48:00,235.43,235.46,235.43,235.435,158000000.0
2007-10-23 22:49:00,235.435,235.455,235.435,235.45,91600000.0
2007-10-23 22:50:00,235.455,235.455,235.36,235.39,226400000.0
2007-10-23 22:51:00,235.39,235.39,235.37,235.375,82100000.0
2007-10-23 22:52:00,235.375,235.4,235.37,235.375,83500000.0
2007-10-23 22:53:00,235.375,235.39,235.36,235.365,48000000.0
2007-10-23 22:54:00,235.36,235.38,235.35,235.38,85600000.0
2007-10-23 22:55:00,235.38,235.38,235.365,235.37,74600000.0
2007-10-23 22:56:00,235.37,235.395,235.36,235.37,340700000.0
2007-10-23 22:57:00,235.37,235.41,235.37,235.38,313800000.0
2007-10-23 22:58:00,235.38,235.41,235.365,235.37,185400000.0
2007-10-23 22:59:00,235.37,235.4,235.34,235.4,257400000.0
2007-10-23 23:00:00,235.37,235.39,235.35,235.38,164500000.0
2007-10-23 23:01:00,235.38,235.38,235.35,235.35,124800000.0
2007-10-23 23:02:00,235.35,235.36,235.325,235.33,183100000.0
2007-10-23 23:03:00,235.35,235.35,235.35,235.35,54200000.0
2007-10-23 23:04:00,235.35,235.35,235.32,235.33,181000000.0
2007-10-23 23:05:00,235.33,235.35,235.32,235.35,429500000.0
2007-10-23 23:06:00,235.35,235.37,235.35,235.35,405200000.0
2007-10-23 23:07:00,235.35,235.35,235.31,235.33,508600000.0
2007-10-23 23:08:00,235.315,235.33,235.28,235.31,369300000.0
2007-10-23 23:09:00,235.31,235.31,235.28,235.31,268600000.0
2007-10-23 23:10:00,235.31,235.37,235.3,235.37,85600000.0
2007-10-23 23:11:00,235.37,235.37,235.31,235.325,111900000.0
2007-10-23 23:12:00,235.325,235.355,235.325,235.34,215200000.0
2007-10-23 23:13:00,235.34,235.34,235.315,235.325,203600000.0
2007-10-23 23:14:00,235.325,235.34,235.32,235.32,173400000.0
2007-10-23 23:15:00,235.32,235.33,235.295,235.33,31200000.0
2007-10-23 23:16:00,235.325,235.325,235.295,235.32,113600000.0
2007-10-23 23:17:00,235.325,235.34,235.32,235.34,110400000.0
2007-10-23 23:18:00,235.34,235.345,235.315,235.32,277800000.0
2007-10-23 23:19:00,235.32,235.355,235.315,235.315,266400000.0
2007-10-23 23:20:00,235.34,235.375,235.325,235.36,305900000.0
2007-10-23 23:21:00,235.375,235.375,235.305,235.315,414800000.0
2007-10-23 23:22:00,235.315,235.335,235.31,235.335,253100000.0
2007-10-23 23:23:00,235.335,235.355,235.29,235.355,169200000.0
2007-10-23 23:24:00,235.355,235.355,235.31,235.325,152600000.0
2007-10-23 23:25:00,235.325,235.325,235.295,235.295,162400000.0
2007-10-23 23:26:00,235.285,235.295,235.285,235.295,20800000.0
2007-10-23 23:27:00,235.295,235.34,235.295,235.33,66600000.0
2007-10-23 23:28:00,235.33,235.345,235.33,235.345,26400000.0
2007-10-23 23:29:00,235.345,235.375,235.345,235.375,44000000.0
2007-10-23 23:30:00,235.375,235.375,235.315,235.32,93600000.0
2007-10-23 23:31:00,235.32,235.32,235.295,235.295,88000000.0
2007-10-23 23:32:00,235.3,235.31,235.285,235.295,113700000.0
2007-10-23 23:33:00,235.295,235.32,235.285,235.305,97900000.0
2007-10-23 23:34:00,235.305,235.34,235.295,235.34,105600000.0
2007-10-23 23:35:00,235.34,235.385,235.32,235.355,131700000.0
2007-10-23 23:36:00,235.355,235.36,235.335,235.335,80800000.0
2007-10-23 23:37:00,235.335,235.385,235.335,235.365,77600000.0
2007-10-23 23:38:00,235.365,235.375,235.345,235.345,28200000.0
2007-10-23 23:39:00,235.345,235.365,235.345,235.365,56800000.0
2007-10-23 23:40:00,235.375,235.375,235.345,235.365,95100000.0
2007-10-23 23:41:00,235.365,235.39,235.35,235.375,52800000.0
2007-10-23 23:42:00,235.375,235.375,235.365,235.375,19900000.0
2007-10-23 23:43:00,235.375,235.4,235.325,235.38,61600000.0
2007-10-23 23:44:00,235.38,235.41,235.34,235.405,62400000.0
2007-10-23 23:45:00,235.4,235.425,235.395,235.395,49600000.0
2007-10-23 23:46:00,235.395,235.395,235.365,235.375,79200000.0
2007-10-23 23:47:00,235.375,235.375,235.375,235.375,64800000.0
2007-10-23 23:48:00,235.375,235.405,235.375,235.405,60000000.0
2007-10-23 23:49:00,235.405,235.415,235.4,235.415,56800000.0
2007-10-23 23:50:00,235.405,235.41,235.375,235.395,99600000.0
2007-10-23 23:51:00,235.395,235.41,235.395,235.41,134900000.0
2007-10-23 23:52:00,235.41,235.41,235.25,235.365,174000000.0
2007-10-23 23:53:00,235.365,235.37,235.335,235.345,74600000.0
2007-10-23 23:54:00,235.345,235.345,235.305,235.305,42400000.0
2007-10-23 23:55:00,235.31,235.315,235.26,235.265,93600000.0
2007-10-23 23:56:00,235.275,235.32,235.265,235.315,99200000.0
2007-10-23 23:57:00,235.32,235.32,235.285,235.305,80000000.0
2007-10-23 23:58:00,235.305,235.305,235.245,235.295,167100000.0
2007-10-23 23:59:00,235.295,235.315,235.19,235.225,94600000.0
2007-10-24 00:00:00,235.225,235.225,235.19,235.225,106800000.0
2007-10-24 00:01:00,235.235,235.235,235.2,235.225,126500000.0
2007-10-24 00:02:00,235.225,235.225,235.195,235.205,280100000.0
2007-10-24 00:03:00,235.205,235.225,235.19,235.215,252100000.0
2007-10-24 00:04:00,235.215,235.235,235.205,235.225,209300000.0
2007-10-24 00:05:00,235.225,235.225,235.18,235.185,324900000.0
2007-10-24 00:06:00,235.185,235.205,235.105,235.175,382700000.0
2007-10-24 00:07:00,235.175,235.175,235.1,235.145,415999995.0
2007-10-24 00:08:00,235.145,235.195,235.135,235.185,279700000.0
2007-10-24 00:09:00,235.185,235.185,235.17,235.185,114399999.0
2007-10-24 00:10:00,235.185,235.215,235.175,235.205,184000000.0
2007-10-24 00:11:00,235.205,235.235,235.195,235.205,311300000.0
2007-10-24 00:12:00,235.205,235.345,235.205,235.305,229200000.0
2007-10-24 00:13:00,235.305,235.315,235.285,235.285,108400000.0
2007-10-24 00:14:00,235.275,235.275,235.275,235.275,24800000.0
2007-10-24 00:15:00,235.275,235.275,235.255,235.275,40500000.0
2007-10-24 00:16:00,235.275,235.295,235.275,235.28,41600000.0
2007-10-24 00:17:00,235.28,235.285,235.265,235.275,79600000.0
2007-10-24 00:18:00,235.275,235.28,235.265,235.28,27800000.0
2007-10-24 00:19:00,235.28,235.3,235.275,235.3,31200000.0
2007-10-24 00:20:00,235.3,235.32,235.295,235.32,89500000.0
2007-10-24 00:21:00,235.32,235.32,235.305,235.315,169600000.0
2007-10-24 00:22:00,235.32,235.32,235.29,235.315,161300000.0
2007-10-24 00:23:00,235.315,235.315,235.305,235.31,130400000.0
2007-10-24 00:24:00,235.31,235.31,235.305,235.305,37500000.0
2007-10-24 00:25:00,235.305,235.32,235.305,235.305,48000000.0
2007-10-24 00:26:00,235.305,235.32,235.3,235.3,43200000.0
2007-10-24 00:27:00,235.285,235.335,235.28,235.325,195200000.0
2007-10-24 00:28:00,235.325,235.345,235.285,235.295,339900000.0
2007-10-24 00:29:00,235.305,235.39,235.29,235.37,292400000.0
2007-10-24 00:30:00,235.37,235.435,235.335,235.365,288800000.0
2007-10-24 00:31:00,235.375,235.575,235.365,235.52,277900000.0
2007-10-24 00:32:00,235.52,235.6,235.48,235.6,476600000.0
2007-10-24 00:33:00,235.61,235.69,235.59,235.65,437599999.0
2007-10-24 00:34:00,235.645,235.645,235.545,235.565,195300000.0
2007-10-24 00:35:00,235.565,235.57,235.535,235.57,74700000.0
2007-10-24 00:36:00,235.57,235.57,235.525,235.55,121000000.0
2007-10-24 00:37:00,235.555,235.615,235.55,235.565,225000000.0
2007-10-24 00:38:00,235.595,235.595,235.555,235.56,182300000.0
2007-10-24 00:39:00,235.56,235.575,235.555,235.565,140800000.0
2007-10-24 00:40:00,235.565,235.565,235.555,235.56,50400000.0
2007-10-24 00:41:00,235.56,235.56,235.525,235.535,133500000.0
2007-10-24 00:42:00,235.535,235.555,235.525,235.555,278900000.0
2007-10-24 00:43:00,235.555,235.585,235.55,235.585,207500000.0
2007-10-24 00:44:00,235.585,235.615,235.57,235.615,357000000.0
2007-10-24 00:45:00,235.615,235.665,235.605,235.665,315400000.0
2007-10-24 00:46:00,235.665,235.685,235.645,235.645,372000000.0
2007-10-24 00:47:00,235.645,235.66,235.605,235.605,118100000.0
2007-10-24 00:48:00,235.605,235.615,235.58,235.59,202200000.0
2007-10-24 00:49:00,235.59,235.59,235.53,235.55,127800000.0
2007-10-24 00:50:00,235.535,235.55,235.525,235.525,62900000.0
2007-10-24 00:51:00,235.525,235.525,235.465,235.485,105700000.0
2007-10-24 00:52:00,235.485,235.505,235.47,235.49,229000000.0
2007-10-24 00:53:00,235.49,235.49,235.36,235.4,292300000.0
2007-10-24 00:54:00,235.41,235.52,235.395,235.495,336500000.0
2007-10-24 00:55:00,235.495,235.695,235.475,235.54,327500000.0
2007-10-24 00:56:00,235.54,235.58,235.495,235.515,254300000.0
2007-10-24 00:57:00,235.515,235.52,235.455,235.475,166900000.0
2007-10-24 00:58:00,235.475,235.485,235.465,235.475,100800000.0
2007-10-24 00:59:00,235.475,235.49,235.465,235.47,108000000.0
2007-10-24 01:00:00,235.47,235.475,235.445,235.455,188000000.0
2007-10-24 01:01:00,235.445,235.465,235.435,235.455,122600000.0
2007-10-24 01:02:00,235.47,235.47,235.455,235.455,80000000.0
2007-10-24 01:03:00,235.455,235.465,235.425,235.435,147200000.0
2007-10-24 01:04:00,235.435,235.445,235.405,235.435,52800000.0
2007-10-24 01:05:00,235.435,235.435,235.395,235.395,132600000.0
2007-10-24 01:06:00,235.395,235.425,235.395,235.425,54400000.0
2007-10-24 01:07:00,235.425,235.43,235.4,235.405,108400000.0
2007-10-24 01:08:00,235.405,235.415,235.385,235.385,87000000.0
2007-10-24 01:09:00,235.385,235.425,235.385,235.415,63200000.0
2007-10-24 01:10:00,235.415,235.425,235.405,235.415,137600000.0
2007-10-24 01:11:00,235.415,235.545,235.405,235.495,248300000.0
2007-10-24 01:12:00,235.5,235.51,235.485,235.51,122500000.0
2007-10-24 01:13:00,235.51,235.51,235.47,235.49,45600000.0
2007-10-24 01:14:00,235.49,235.51,235.475,235.51,90400000.0
2007-10-24 01:15:00,235.51,235.52,235.5,235.505,47200000.0
2007-10-24 01:16:00,235.495,235.61,235.495,235.58,124500000.0
2007-10-24 01:17:00,235.58,235.585,235.535,235.555,91700000.0
2007-10-24 01:18:00,235.555,235.555,235.515,235.52,168800000.0
2007-10-24 01:19:00,235.52,235.59,235.505,235.59,117100000.0
2007-10-24 01:20:00,235.585,235.585,235.545,235.555,80800000.0
2007-10-24 01:21:00,235.555,235.575,235.535,235.565,64100000.0
2007-10-24 01:22:00,235.565,235.655,235.565,235.655,124600000.0
2007-10-24 01:23:00,235.655,235.665,235.625,235.645,159200000.0
2007-10-24 01:24:00,235.645,235.645,235.62,235.645,91700000.0
2007-10-24 01:25:00,235.645,235.645,235.605,235.615,83200000.0
2007-10-24 01:26:00,235.59,235.635,235.59,235.635,101900000.0
2007-10-24 01:27:00,235.64,235.665,235.62,235.635,385199995.0
2007-10-24 01:28:00,235.64,235.64,235.62,235.62,126400000.0
2007-10-24 01:29:00,235.62,235.635,235.595,235.595,309000000.0
2007-10-24 01:30:00,235.595,235.67,235.585,235.655,182500000.0
2007-10-24 01:31:00,235.655,235.655,235.615,235.635,105400000.0
2007-10-24 01:32:00,235.625,235.635,235.615,235.615,90800000.0
2007-10-24 01:33:00,235.62,235.625,235.54,235.575,223600000.0
2007-10-24 01:34:00,235.585,235.605,235.535,235.545,151600000.0
2007-10-24 01:35:00,235.545,235.565,235.525,235.555,95700000.0
2007-10-24 01:36:00,235.53,235.555,235.515,235.525,78300000.0
2007-10-24 01:37:00,235.525,235.535,235.495,235.495,90400000.0
2007-10-24 01:38:00,235.495,235.515,235.475,235.5,208800000.0
2007-10-24 01:39:00,235.505,235.52,235.5,235.505,133400000.0
2007-10-24 01:40:00,235.505,235.55,235.485,235.485,200200000.0
2007-10-24 01:41:00,235.485,235.505,235.475,235.485,201200000.0
2007-10-24 01:42:00,235.485,235.495,235.465,235.465,138400000.0
2007-10-24 01:43:00,235.465,235.475,235.45,235.455,95200000.0
2007-10-24 01:44:00,235.455,235.455,235.39,235.425,160200000.0
2007-10-24 01:45:00,235.425,235.425,235.355,235.355,171300000.0
2007-10-24 01:46:00,235.355,235.39,235.345,235.365,155600000.0
2007-10-24 01:47:00,235.365,235.375,235.355,235.375,89700000.0
2007-10-24 01:48:00,235.375,235.375,235.345,235.345,37600000.0
2007-10-24 01:49:00,235.345,235.375,235.345,235.375,36400000.0
2007-10-24 01:50:00,235.375,235.38,235.35,235.365,98400000.0
2007-10-24 01:51:00,235.36,235.425,235.35,235.415,110100000.0
2007-10-24 01:52:00,235.425,235.435,235.41,235.43,129300000.0
2007-10-24 01:53:00,235.435,235.535,235.435,235.475,199800000.0
2007-10-24 01:54:00,235.475,235.485,235.445,235.445,66400000.0
2007-10-24 01:55:00,235.445,235.495,235.445,235.485,104500000.0
2007-10-24 01:56:00,235.485,235.535,235.465,235.485,172400000.0
2007-10-24 01:57:00,235.485,235.515,235.445,235.475,157900000.0
2007-10-24 01:58:00,235.475,235.495,235.465,235.475,91200000.0
2007-10-24 01:59:00,235.495,235.535,235.495,235.525,99200000.0
2007-10-24 02:00:00,235.525,235.525,235.485,235.485,103200000.0
2007-10-24 02:01:00,235.505,235.505,235.425,235.425,126000000.0
2007-10-24 02:02:00,235.425,235.49,235.425,235.47,65200000.0
2007-10-24 02:03:00,235.47,235.47,235.41,235.415,143500000.0
2007-10-24 02:04:00,235.41,235.435,235.385,235.395,150300000.0
2007-10-24 02:05:00,235.395,235.435,235.375,235.425,147200000.0
2007-10-24 02:06:00,235.415,235.575,235.415,235.5,175300000.0
2007-10-24 02:07:00,235.5,235.505,235.475,235.475,66400000.0
2007-10-24 02:08:00,235.475,235.485,235.465,235.465,56800000.0
2007-10-24 02:09:00,235.47,235.48,235.46,235.465,95400000.0
2007-10-24 02:10:00,235.465,235.475,235.44,235.445,131500000.0
2007-10-24 02:11:00,235.445,235.47,235.41,235.435,165200000.0
2007-10-24 02:12:00,235.435,235.46,235.435,235.455,56800000.0
2007-10-24 02:13:00,235.455,235.465,235.43,235.445,152600000.0
2007-10-24 02:14:00,235.455,235.47,235.44,235.455,144200000.0
2007-10-24 02:15:00,235.455,235.485,235.435,235.485,153200000.0
2007-10-24 02:16:00,235.495,235.605,235.47,235.585,225200000.0
2007-10-24 02:17:00,235.585,235.585,235.54,235.545,100900000.0
2007-10-24 02:18:00,235.58,235.6,235.555,235.565,171600000.0
2007-10-24 02:19:00,235.56,235.645,235.56,235.635,335600000.0
2007-10-24 02:20:00,235.63,235.65,235.61,235.615,189600000.0
2007-10-24 02:21:00,235.615,235.635,235.605,235.615,218400000.0
2007-10-24 02:22:00,235.615,235.625,235.575,235.595,145320000.0
2007-10-24 02:23:00,235.595,235.595,235.595,235.595,1960000.0
2007-10-24 02:24:00,235.6,235.6,235.595,235.595,156640000.0
2007-10-24 02:25:00,235.6,235.6,235.555,235.555,42720000.0
2007-10-24 02:26:00,235.555,235.555,235.505,235.515,217600000.0
2007-10-24 02:27:00,235.515,235.515,235.47,235.505,84500000.0
2007-10-24 02:28:00,235.495,235.515,235.495,235.5,101600000.0
2007-10-24 02:29:00,235.505,235.505,235.505,235.505,46400000.0
2007-10-24 02:30:00,235.505,235.515,235.495,235.495,60500000.0
2007-10-24 02:31:00,235.515,235.515,235.515,235.515,38500000.0
2007-10-24 02:32:00,235.515,235.525,235.485,235.5,37100000.0
2007-10-24 02:33:00,235.5,235.52,235.49,235.505,186700000.0
2007-10-24 02:34:00,235.505,235.505,235.475,235.485,52800000.0
2007-10-24 02:35:00,235.485,235.505,235.485,235.505,44800000.0
2007-10-24 02:36:00,235.495,235.515,235.495,235.505,62400000.0
2007-10-24 02:37:00,235.505,235.505,235.47,235.5,115400000.0
2007-10-24 02:38:00,235.5,235.505,235.45,235.475,233800000.0
2007-10-24 02:39:00,235.45,235.475,235.33,235.33,222600000.0
2007-10-24 02:40:00,235.33,235.355,235.295,235.305,265800000.0
2007-10-24 02:41:00,235.31,235.37,235.31,235.365,253400000.0
2007-10-24 02:42:00,235.365,235.4,235.32,235.395,235100000.0
2007-10-24 02:43:00,235.395,235.395,235.32,235.38,207200000.0
2007-10-24 02:44:00,235.38,235.38,235.29,235.295,210600000.0
2007-10-24 02:45:00,235.28,235.34,235.27,235.31,181900000.0
2007-10-24 02:46:00,235.31,235.315,235.29,235.3,126000000.0
2007-10-24 02:47:00,235.31,235.31,235.245,235.265,251300000.0
2007-10-24 02:48:00,235.265,235.265,235.19,235.2,192400000.0
2007-10-24 02:49:00,235.2,235.205,235.145,235.17,231600000.0
2007-10-24 02:50:00,235.175,235.19,235.16,235.185,185200000.0
2007-10-24 02:51:00,235.185,235.25,235.165,235.25,246100000.0
2007-10-24 02:52:00,235.25,235.25,235.185,235.185,184400000.0
2007-10-24 02:53:00,235.185,235.195,235.165,235.165,131200000.0
2007-10-24 02:54:00,235.165,235.19,235.145,235.145,154400000.0
2007-10-24 02:55:00,235.135,235.245,235.115,235.225,264000000.0
2007-10-24 02:56:00,235.225,235.31,235.215,235.305,222400000.0
2007-10-24 02:57:00,235.3,235.335,235.295,235.305,221000000.0
2007-10-24 02:58:00,235.305,235.345,235.305,235.335,177600000.0
2007-10-24 02:59:00,235.345,235.395,235.335,235.38,248000000.0
2007-10-24 03:00:00,235.385,235.435,235.345,235.395,330900000.0
2007-10-24 03:01:00,235.385,235.415,235.38,235.405,125700000.0
2007-10-24 03:02:00,235.405,235.405,235.345,235.355,252200000.0
2007-10-24 03:03:00,235.355,235.365,235.305,235.335,181900000.0
2007-10-24 03:04:00,235.335,235.335,235.295,235.305,92100000.0
2007-10-24 03:05:00,235.305,235.305,235.26,235.26,159900000.0
2007-10-24 03:06:00,235.265,235.285,235.255,235.285,118800000.0
2007-10-24 03:07:00,235.285,235.295,235.285,235.295,51800000.0
2007-10-24 03:08:00,235.295,235.295,235.255,235.255,174900000.0
2007-10-24 03:09:00,235.255,235.275,235.255,235.275,76300000.0
2007-10-24 03:10:00,235.275,235.295,235.265,235.275,121000000.0
2007-10-24 03:11:00,235.275,235.295,235.255,235.295,116200000.0
2007-10-24 03:12:00,235.295,235.295,235.26,235.275,105000000.0
2007-10-24 03:13:00,235.285,235.335,235.275,235.335,110400000.0
2007-10-24 03:14:00,235.345,235.36,235.315,235.355,94500000.0
2007-10-24 03:15:00,235.355,235.365,235.345,235.365,107200000.0
2007-10-24 03:16:00,235.37,235.415,235.355,235.355,241100000.0
2007-10-24 03:17:00,235.365,235.415,235.355,235.405,148000000.0
2007-10-24 03:18:00,235.405,235.415,235.375,235.405,151600000.0
2007-10-24 03:19:00,235.41,235.455,235.4,235.455,136300000.0
2007-10-24 03:20:00,235.455,235.455,235.415,235.415,269000000.0
2007-10-24 03:21:00,235.415,235.44,235.415,235.44,102600000.0
2007-10-24 03:22:00,235.44,235.485,235.425,235.485,116800000.0
2007-10-24 03:23:00,235.485,235.485,235.415,235.42,81800000.0
2007-10-24 03:24:00,235.425,235.425,235.385,235.385,73600000.0
2007-10-24 03:25:00,235.385,235.405,235.345,235.365,194200000.0
2007-10-24 03:26:00,235.365,235.365,235.24,235.26,145300000.0
2007-10-24 03:27:00,235.26,235.3,235.25,235.3,64800000.0
2007-10-24 03:28:00,235.3,235.305,235.285,235.285,103000000.0
2007-10-24 03:29:00,235.285,235.315,235.285,235.295,100900000.0
2007-10-24 03:30:00,235.295,235.295,235.185,235.285,241300000.0
2007-10-24 03:31:00,235.285,235.325,235.28,235.28,104000000.0
2007-10-24 03:32:00,235.28,235.285,235.235,235.25,79200000.0
2007-10-24 03:33:00,235.25,235.285,235.235,235.255,209200000.0
2007-10-24 03:34:00,235.265,235.325,235.265,235.285,295200000.0
2007-10-24 03:35:00,235.285,235.335,235.285,235.325,250100000.0
2007-10-24 03:36:00,235.335,235.345,235.315,235.345,158400000.0
2007-10-24 03:37:00,235.345,235.345,235.295,235.345,249600000.0
2007-10-24 03:38:00,235.345,235.41,235.345,235.41,419600000.0
2007-10-24 03:39:00,235.415,235.425,235.35,235.36,364900000.0
2007-10-24 03:40:00,235.36,235.365,235.33,235.345,406400000.0
2007-10-24 03:41:00,235.345,235.4,235.345,235.375,327600000.0
2007-10-24 03:42:00,235.365,235.365,235.28,235.31,196400000.0
2007-10-24 03:43:00,235.31,235.345,235.3,235.315,152000000.0
2007-10-24 03:44:00,235.315,235.335,235.285,235.31,226800000.0
2007-10-24 03:45:00,235.305,235.315,235.27,235.305,236700000.0
2007-10-24 03:46:00,235.305,235.35,235.255,235.265,251200000.0
2007-10-24 03:47:00,235.28,235.28,235.25,235.255,171200000.0
2007-10-24 03:48:00,235.255,235.265,235.235,235.26,277100000.0
2007-10-24 03:49:00,235.26,235.26,235.2,235.205,473600000.0
2007-10-24 03:50:00,235.215,235.24,235.195,235.2,265600000.0
2007-10-24 03:51:00,235.2,235.21,235.15,235.15,132000000.0
2007-10-24 03:52:00,235.15,235.17,235.105,235.13,159400000.0
2007-10-24 03:53:00,235.135,235.265,235.135,235.245,424300000.0
2007-10-24 03:54:00,235.245,235.265,235.22,235.22,253600000.0
2007-10-24 03:55:00,235.22,235.24,235.22,235.23,120000000.0
2007-10-24 03:56:00,235.23,235.235,235.2,235.215,316200000.0
2007-10-24 03:57:00,235.215,235.225,235.135,235.165,148600000.0
2007-10-24 03:58:00,235.165,235.165,235.105,235.13,108800000.0
2007-10-24 03:59:00,235.125,235.125,235.045,235.07,207700000.0
2007-10-24 04:00:00,235.07,235.12,235.065,235.1,147700000.0
2007-10-24 04:01:00,235.1,235.1,235.05,235.065,201200000.0
2007-10-24 04:02:00,235.065,235.065,235.04,235.04,188500000.0
2007-10-24 04:03:00,235.035,235.035,234.955,234.955,247100000.0
2007-10-24 04:04:00,234.95,235.0,234.945,235.0,250600000.0
2007-10-24 04:05:00,235.0,235.0,234.91,234.91,303000000.0
2007-10-24 04:06:00,234.91,234.915,234.865,234.88,287200000.0
2007-10-24 04:07:00,234.88,234.905,234.865,234.87,184000000.0
2007-10-24 04:08:00,234.865,234.89,234.86,234.89,188000000.0
2007-10-24 04:09:00,234.89,234.95,234.89,234.93,241300000.0
2007-10-24 04:10:00,234.935,234.975,234.925,234.975,228200000.0
2007-10-24 04:11:00,234.965,235.04,234.965,235.04,109000000.0
2007-10-24 04:12:00,235.04,235.055,234.995,235.015,211600000.0
2007-10-24 04:13:00,235.015,235.025,235.01,235.025,83200000.0
2007-10-24 04:14:00,235.03,235.06,235.005,235.005,162000000.0
2007-10-24 04:15:00,235.005,235.045,234.97,235.025,220800000.0
2007-10-24 04:16:00,235.025,235.035,234.985,235.005,126400000.0
2007-10-24 04:17:00,235.005,235.02,235.005,235.02,59200000.0
2007-10-24 04:18:00,235.02,235.06,235.02,235.03,181800000.0
2007-10-24 04:19:00,235.035,235.065,235.005,235.02,195900000.0
2007-10-24 04:20:00,235.02,235.025,235.005,235.025,61700000.0
2007-10-24 04:21:00,235.025,235.03,235.015,235.015,69200000.0
2007-10-24 04:22:00,235.015,235.035,235.01,235.025,111800000.0
2007-10-24 04:23:00,235.03,235.03,235.015,235.03,84900000.0
2007-10-24 04:24:00,235.03,235.075,235.03,235.06,131200000.0
2007-10-24 04:25:00,235.06,235.06,235.015,235.015,74300000.0
2007-10-24 04:26:00,235.015,235.05,235.015,235.035,63200000.0
2007-10-24 04:27:00,235.035,235.05,235.015,235.03,70400000.0
2007-10-24 04:28:00,235.03,235.03,234.99,234.995,51200000.0
2007-10-24 04:29:00,234.995,235.01,234.995,235.0,42400000.0
2007-10-24 04:30:00,235.0,235.0,234.975,234.98,104000000.0
2007-10-24 04:31:00,234.98,234.985,234.955,234.985,65200000.0
2007-10-24 04:32:00,234.985,235.0,234.965,234.975,115200000.0
2007-10-24 04:33:00,234.985,235.04,234.975,234.985,168900000.0
2007-10-24 04:34:00,234.985,235.095,234.985,235.085,233000000.0
2007-10-24 04:35:00,235.085,235.105,235.065,235.075,151600000.0
2007-10-24 04:36:00,235.075,235.085,235.045,235.065,92000000.0
2007-10-24 04:37:00,235.07,235.135,235.055,235.135,130400000.0
2007-10-24 04:38:00,235.135,235.295,235.135,235.225,249200000.0
2007-10-24 04:39:00,235.23,235.255,235.19,235.205,441800003.0
2007-10-24 04:40:00,235.2,235.24,235.19,235.205,388800000.0
2007-10-24 04:41:00,235.205,235.215,235.205,235.205,44200000.0
2007-10-24 04:42:00,235.205,235.22,235.2,235.215,49800000.0
2007-10-24 04:43:00,235.22,235.22,235.135,235.155,226900000.0
2007-10-24 04:44:00,235.155,235.185,235.155,235.185,107600000.0
2007-10-24 04:45:00,235.165,235.185,235.15,235.165,74400000.0
2007-10-24 04:46:00,235.165,235.185,235.165,235.185,57600000.0
2007-10-24 04:47:00,235.195,235.225,235.185,235.225,119200000.0
2007-10-24 04:48:00,235.225,235.235,235.195,235.225,78800000.0
2007-10-24 04:49:00,235.225,235.24,235.215,235.235,41200000.0
2007-10-24 04:50:00,235.225,235.235,235.21,235.21,72400000.0
2007-10-24 04:51:00,235.21,235.225,235.19,235.215,56800000.0
2007-10-24 04:52:00,235.215,235.215,235.195,235.195,75600000.0
2007-10-24 04:53:00,235.195,235.205,235.185,235.195,69000000.0
2007-10-24 04:54:00,235.195,235.195,235.175,235.175,32800000.0
2007-10-24 04:55:00,235.175,235.195,235.175,235.195,23200000.0
2007-10-24 04:56:00,235.195,235.195,235.175,235.175,47200000.0
2007-10-24 04:57:00,235.175,235.195,235.155,235.165,66400000.0
2007-10-24 04:58:00,235.165,235.165,235.145,235.155,44000000.0
2007-10-24 04:59:00,235.155,235.185,235.135,235.185,95800000.0
2007-10-24 05:00:00,235.185,235.205,235.155,235.2,98400000.0
2007-10-24 05:01:00,235.205,235.235,235.2,235.205,165000000.0
2007-10-24 05:02:00,235.205,235.21,235.195,235.2,32800000.0
2007-10-24 05:03:00,235.2,235.2,235.17,235.18,37600000.0
2007-10-24 05:04:00,235.18,235.18,235.155,235.18,34200000.0
2007-10-24 05:05:00,235.18,235.235,235.17,235.225,218100000.0
2007-10-24 05:06:00,235.22,235.265,235.22,235.225,360400000.0
2007-10-24 05:07:00,235.225,235.245,235.22,235.24,98400000.0
2007-10-24 05:08:00,235.225,235.245,235.215,235.215,74700000.0
2007-10-24 05:09:00,235.215,235.235,235.185,235.22,118700000.0
2007-10-24 05:10:00,235.245,235.28,235.21,235.28,136000000.0
2007-10-24 05:11:00,235.28,235.28,235.24,235.26,123600000.0
2007-10-24 05:12:00,235.26,235.265,235.22,235.265,133600000.0
2007-10-24 05:13:00,235.265,235.275,235.25,235.275,115200000.0
2007-10-24 05:14:00,235.275,235.29,235.27,235.285,250400000.0
2007-10-24 05:15:00,235.285,235.295,235.275,235.295,83900000.0
2007-10-24 05:16:00,235.295,235.3,235.275,235.3,60800000.0
2007-10-24 05:17:00,235.3,235.305,235.295,235.3,52800000.0
2007-10-24 05:18:00,235.295,235.295,235.285,235.285,224700000.0
2007-10-24 05:19:00,235.285,235.29,235.275,235.275,416400000.0
2007-10-24 05:20:00,235.275,235.305,235.27,235.28,235600000.0
2007-10-24 05:21:00,235.28,235.285,235.225,235.225,189600000.0
2007-10-24 05:22:00,235.225,235.23,235.205,235.205,43600000.0
2007-10-24 05:23:00,235.205,235.205,235.18,235.19,50400000.0
2007-10-24 05:24:00,235.19,235.19,235.12,235.13,83800000.0
2007-10-24 05:25:00,235.125,235.13,235.12,235.125,61600000.0
2007-10-24 05:26:00,235.125,235.135,235.12,235.125,41600000.0
2007-10-24 05:27:00,235.125,235.13,235.09,235.13,69600000.0
2007-10-24 05:28:00,235.13,235.14,235.11,235.13,116400000.0
2007-10-24 05:29:00,235.14,235.14,235.07,235.075,235000000.0
2007-10-24 05:30:00,235.07,235.1,235.03,235.04,174000000.0
2007-10-24 05:31:00,235.04,235.06,235.04,235.05,63600000.0
2007-10-24 05:32:00,235.05,235.07,235.035,235.04,96100000.0
2007-10-24 05:33:00,235.045,235.1,235.045,235.1,145700000.0
2007-10-24 05:34:00,235.1,235.115,235.085,235.1,45600000.0
2007-10-24 05:35:00,235.095,235.12,235.085,235.11,74900000.0
2007-10-24 05:36:00,235.11,235.11,235.065,235.065,95800000.0
2007-10-24 05:37:00,235.065,235.065,235.02,235.035,175200000.0
2007-10-24 05:38:00,235.035,235.035,234.955,234.955,92000000.0
2007-10-24 05:39:00,234.955,234.955,234.93,234.945,245400000.0
2007-10-24 05:40:00,234.945,234.985,234.945,234.985,159100000.0
2007-10-24 05:41:00,234.985,235.005,234.97,234.985,129600000.0
2007-10-24 05:42:00,234.985,234.985,234.965,234.975,131500000.0
2007-10-24 05:43:00,234.975,234.975,234.905,234.91,133600000.0
2007-10-24 05:44:00,234.915,234.915,234.89,234.91,131200000.0
2007-10-24 05:45:00,234.91,234.915,234.875,234.875,134100000.0
2007-10-24 05:46:00,234.875,234.895,234.795,234.85,147800000.0
2007-10-24 05:47:00,234.85,234.89,234.845,234.855,177800000.0
2007-10-24 05:48:00,234.855,234.855,234.785,234.795,155200000.0
2007-10-24 05:49:00,234.795,234.82,234.785,234.82,123600000.0
2007-10-24 05:50:00,234.82,234.855,234.815,234.855,162400000.0
2007-10-24 05:51:00,234.855,234.855,234.82,234.83,113600000.0
2007-10-24 05:52:00,234.83,234.855,234.805,234.835,175400000.0
2007-10-24 05:53:00,234.835,234.835,234.78,234.815,238100000.0
2007-10-24 05:54:00,234.815,234.815,234.765,234.775,82400000.0
2007-10-24 05:55:00,234.775,234.825,234.775,234.825,134000000.0
2007-10-24 05:56:00,234.825,234.835,234.805,234.815,159300000.0
2007-10-24 05:57:00,234.815,234.83,234.78,234.81,198600000.0
2007-10-24 05:58:00,234.815,234.84,234.795,234.84,164500000.0
2007-10-24 05:59:00,234.84,234.865,234.835,234.855,165400000.0
2007-10-24 06:00:00,234.855,234.885,234.84,234.845,138300000.0
2007-10-24 06:01:00,234.845,234.885,234.825,234.875,207600000.0
2007-10-24 06:02:00,234.875,234.945,234.875,234.93,142400000.0
2007-10-24 06:03:00,234.935,234.935,234.91,234.91,115300000.0
2007-10-24 06:04:00,234.905,234.905,234.835,234.845,153000000.0
2007-10-24 06:05:00,234.845,234.845,234.8,234.82,99700000.0
2007-10-24 06:06:00,234.82,234.85,234.805,234.85,70400000.0
2007-10-24 06:07:00,234.85,234.875,234.835,234.875,113100000.0
2007-10-24 06:08:00,234.875,234.88,234.855,234.87,92000000.0
2007-10-24 06:09:00,234.87,234.87,234.845,234.845,216800000.0
2007-10-24 06:10:00,234.845,234.86,234.825,234.83,94900000.0
2007-10-24 06:11:00,234.83,234.835,234.825,234.825,71700000.0
2007-10-24 06:12:00,234.83,234.835,234.745,234.75,254000000.0
2007-10-24 06:13:00,234.745,234.765,234.74,234.75,128400000.0
2007-10-24 06:14:00,234.745,234.76,234.745,234.745,108800000.0
2007-10-24 06:15:00,234.745,234.78,234.745,234.75,120800000.0
2007-10-24 06:16:00,234.75,234.75,234.685,234.715,178000000.0
2007-10-24 06:17:00,234.71,234.73,234.695,234.695,80800000.0
2007-10-24 06:18:00,234.695,234.71,234.675,234.69,204400000.0
2007-10-24 06:19:00,234.69,234.705,234.475,234.51,230900000.0
2007-10-24 06:20:00,234.51,234.53,234.395,234.44,191200000.0
2007-10-24 06:21:00,234.45,234.59,234.43,234.565,227700000.0
2007-10-24 06:22:00,234.555,234.61,234.525,234.595,311500000.0
2007-10-24 06:23:00,234.595,234.605,234.515,234.545,244800000.0
2007-10-24 06:24:00,234.545,234.545,234.505,234.505,99300000.0
2007-10-24 06:25:00,234.505,234.515,234.485,234.505,106800000.0
2007-10-24 06:26:00,234.505,234.58,234.505,234.57,182400000.0
2007-10-24 06:27:00,234.57,234.755,234.57,234.68,240800000.0
2007-10-24 06:28:00,234.68,234.715,234.635,234.635,162800000.0
2007-10-24 06:29:00,234.635,234.685,234.635,234.665,153200000.0
2007-10-24 06:30:00,234.665,234.665,234.445,234.46,363800000.0
2007-10-24 06:31:00,234.46,234.475,234.32,234.36,286500000.0
2007-10-24 06:32:00,234.36,234.36,234.255,234.32,177700000.0
2007-10-24 06:33:00,234.32,234.41,234.3,234.41,346100000.0
2007-10-24 06:34:00,234.41,234.465,234.38,234.44,279300000.0
2007-10-24 06:35:00,234.44,234.44,234.225,234.225,200800000.0
2007-10-24 06:36:00,234.225,234.255,234.125,234.195,293000000.0
2007-10-24 06:37:00,234.185,234.255,234.16,234.245,244900000.0
2007-10-24 06:38:00,234.245,234.325,234.235,234.29,224100000.0
2007-10-24 06:39:00,234.29,234.345,234.285,234.33,210100000.0
2007-10-24 06:40:00,234.335,234.385,234.33,234.365,345400000.0
2007-10-24 06:41:00,234.365,234.385,234.355,234.365,88800000.0
2007-10-24 06:42:00,234.365,234.415,234.365,234.405,176800000.0
2007-10-24 06:43:00,234.405,234.445,234.395,234.425,204000000.0
2007-10-24 06:44:00,234.425,234.5,234.425,234.485,150900000.0
2007-10-24 06:45:00,234.48,234.48,234.405,234.405,181300000.0
2007-10-24 06:46:00,234.41,234.42,234.375,234.38,129600000.0
2007-10-24 06:47:00,234.38,234.41,234.315,234.315,229200000.0
2007-10-24 06:48:00,234.315,234.32,234.195,234.215,235300000.0
2007-10-24 06:49:00,234.215,234.255,234.215,234.245,155000000.0
2007-10-24 06:50:00,234.245,234.255,234.165,234.245,178000000.0
2007-10-24 06:51:00,234.245,234.275,234.245,234.265,124800000.0
2007-10-24 06:52:00,234.27,234.335,234.255,234.29,203600000.0
2007-10-24 06:53:00,234.29,234.34,234.285,234.34,132800000.0
2007-10-24 06:54:00,234.34,234.34,234.23,234.24,191800000.0
2007-10-24 06:55:00,234.24,234.29,234.23,234.28,219700000.0
2007-10-24 06:56:00,234.28,234.295,234.25,234.27,177600000.0
2007-10-24 06:57:00,234.27,234.31,234.225,234.31,130600000.0
2007-10-24 06:58:00,234.31,234.31,234.27,234.28,236000000.0
2007-10-24 06:59:00,234.275,234.3,234.26,234.3,171500000.0
2007-10-24 07:00:00,234.295,234.295,234.25,234.255,117300000.0
2007-10-24 07:01:00,234.255,234.255,234.22,234.24,148000000.0
2007-10-24 07:02:00,234.24,234.26,234.06,234.085,332500000.0
2007-10-24 07:03:00,234.09,234.12,234.055,234.095,178600000.0
2007-10-24 07:04:00,234.095,234.105,234.04,234.04,249900000.0
2007-10-24 07:05:00,234.04,234.105,234.04,234.065,105200000.0
2007-10-24 07:06:00,234.065,234.125,234.065,234.085,44800000.0
2007-10-24 07:07:00,234.085,234.1,234.075,234.085,50400000.0
2007-10-24 07:08:00,234.085,234.09,234.06,234.08,48800000.0
2007-10-24 07:09:00,234.08,234.095,234.06,234.09,76500000.0
2007-10-24 07:10:00,234.09,234.13,234.075,234.13,94000000.0
2007-10-24 07:11:00,234.13,234.19,234.13,234.185,134400000.0
2007-10-24 07:12:00,234.2,234.28,234.195,234.28,149000000.0
2007-10-24 07:13:00,234.28,234.32,234.27,234.3,112800000.0
2007-10-24 07:14:00,234.3,234.315,234.285,234.305,58400000.0
2007-10-24 07:15:00,234.305,234.375,234.305,234.33,98400000.0
2007-10-24 07:16:00,234.33,234.355,234.24,234.28,114400000.0
2007-10-24 07:17:00,234.28,234.3,234.225,234.225,74200000.0
2007-10-24 07:18:00,234.25,234.25,234.07,234.075,135200000.0
2007-10-24 07:19:00,234.065,234.18,234.02,234.18,237500000.0
2007-10-24 07:20:00,234.18,234.18,234.16,234.16,114400000.0
2007-10-24 07:21:00,234.16,234.24,234.12,234.24,168800000.0
2007-10-24 07:22:00,234.25,234.31,234.22,234.28,230700000.0
2007-10-24 07:23:00,234.28,234.295,234.265,234.27,135500000.0
2007-10-24 07:24:00,234.27,234.295,234.27,234.295,63900000.0
2007-10-24 07:25:00,234.305,234.315,234.285,234.285,34400000.0
2007-10-24 07:26:00,234.285,234.305,234.255,234.27,84000000.0
2007-10-24 07:27:00,234.27,234.365,234.26,234.29,189100000.0
2007-10-24 07:28:00,234.29,234.29,234.26,234.27,152000000.0
2007-10-24 07:29:00,234.27,234.355,234.27,234.325,139200000.0
2007-10-24 07:30:00,234.325,234.375,234.325,234.355,84100000.0
2007-10-24 07:31:00,234.355,234.37,234.33,234.33,102400000.0
2007-10-24 07:32:00,234.33,234.345,234.3,234.315,118400000.0
2007-10-24 07:33:00,234.315,234.345,234.315,234.325,56800000.0
2007-10-24 07:34:00,234.325,234.35,234.31,234.31,83000000.0
2007-10-24 07:35:00,234.305,234.425,234.305,234.425,160700000.0
2007-10-24 07:36:00,234.425,234.425,234.375,234.385,96000000.0
2007-10-24 07:37:00,234.385,234.395,234.355,234.355,66400000.0
2007-10-24 07:38:00,234.355,234.415,234.335,234.415,89600000.0
2007-10-24 07:39:00,234.415,234.425,234.385,234.405,84800000.0
2007-10-24 07:40:00,234.405,234.415,234.345,234.375,60800000.0
2007-10-24 07:41:00,234.375,234.435,234.365,234.42,127900000.0
2007-10-24 07:42:00,234.435,234.495,234.42,234.485,123200000.0
2007-10-24 07:43:00,234.485,234.495,234.455,234.455,55200000.0
2007-10-24 07:44:00,234.455,234.495,234.455,234.48,75300000.0
2007-10-24 07:45:00,234.48,234.495,234.445,234.455,81600000.0
2007-10-24 07:46:00,234.455,234.455,234.39,234.445,129500000.0
2007-10-24 07:47:00,234.45,234.465,234.38,234.435,139000000.0
2007-10-24 07:48:00,234.435,234.445,234.395,234.445,106000000.0
2007-10-24 07:49:00,234.445,234.455,234.415,234.435,37600000.0
2007-10-24 07:50:00,234.435,234.435,234.375,234.375,47200000.0
2007-10-24 07:51:00,234.375,234.375,234.275,234.275,63200000.0
2007-10-24 07:52:00,234.275,234.305,234.195,234.195,123200000.0
2007-10-24 07:53:00,234.195,234.195,234.015,234.02,151200000.0
2007-10-24 07:54:00,234.025,234.04,233.945,234.015,282600000.0
2007-10-24 07:55:00,234.015,234.08,234.005,234.01,147200000.0
2007-10-24 07:56:00,234.015,234.045,233.97,234.045,127200000.0
2007-10-24 07:57:00,234.045,234.055,233.995,234.025,85600000.0
2007-10-24 07:58:00,234.025,234.135,234.02,234.05,129800000.0
2007-10-24 07:59:00,234.055,234.12,234.03,234.115,134600000.0
2007-10-24 08:00:00,234.115,234.125,234.075,234.125,101600000.0
2007-10-24 08:01:00,234.125,234.225,234.105,234.175,131200000.0
2007-10-24 08:02:00,234.17,234.255,234.17,234.205,101700000.0
2007-10-24 08:03:00,234.205,234.215,234.105,234.125,71300000.0
2007-10-24 08:04:00,234.125,234.155,234.105,234.155,111700000.0
2007-10-24 08:05:00,234.155,234.225,234.155,234.205,92400000.0
2007-10-24 08:06:00,234.205,234.225,234.175,234.185,36000000.0
2007-10-24 08:07:00,234.185,234.185,234.145,234.155,76800000.0
2007-10-24 08:08:00,234.155,234.22,234.095,234.145,105600000.0
2007-10-24 08:09:00,234.145,234.165,234.105,234.155,112700000.0
2007-10-24 08:10:00,234.165,234.245,234.16,234.215,84600000.0
2007-10-24 08:11:00,234.215,234.215,234.135,234.175,93600000.0
2007-10-24 08:12:00,234.175,234.185,234.06,234.135,120600000.0
2007-10-24 08:13:00,234.135,234.165,234.11,234.135,187600000.0
2007-10-24 08:14:00,234.135,234.175,234.09,234.175,190500000.0
2007-10-24 08:15:00,234.175,234.195,234.14,234.175,121200000.0
2007-10-24 08:16:00,234.175,234.275,234.14,234.165,158400000.0
2007-10-24 08:17:00,234.16,234.205,234.155,234.205,179200000.0
2007-10-24 08:18:00,234.205,234.205,234.135,234.165,133600000.0
2007-10-24 08:19:00,234.165,234.175,234.105,234.165,96800000.0
2007-10-24 08:20:00,234.165,234.225,234.16,234.165,226200000.0
2007-10-24 08:21:00,234.165,234.175,234.115,234.155,139400000.0
2007-10-24 08:22:00,234.16,234.205,234.155,234.175,176500000.0
2007-10-24 08:23:00,234.175,234.265,234.16,234.245,120800000.0
2007-10-24 08:24:00,234.255,234.325,234.225,234.24,232200000.0
2007-10-24 08:25:00,234.24,234.265,234.225,234.25,160200000.0
2007-10-24 08:26:00,234.275,234.295,234.215,234.285,172200000.0
2007-10-24 08:27:00,234.285,234.285,234.235,234.265,96800000.0
2007-10-24 08:28:00,234.265,234.405,234.26,234.385,178400000.0
2007-10-24 08:29:00,234.395,234.495,234.365,234.385,198200000.0
2007-10-24 08:30:00,234.395,234.475,234.355,234.43,197900000.0
2007-10-24 08:31:00,234.43,234.465,234.375,234.385,96900000.0
2007-10-24 08:32:00,234.385,234.415,234.355,234.355,120800000.0
2007-10-24 08:33:00,234.355,234.505,234.335,234.495,128900000.0
2007-10-24 08:34:00,234.495,234.515,234.395,234.475,155200000.0
2007-10-24 08:35:00,234.455,234.475,234.42,234.425,119700000.0
2007-10-24 08:36:00,234.415,234.435,234.36,234.405,90400000.0
2007-10-24 08:37:00,234.405,234.405,234.345,234.355,85600000.0
2007-10-24 08:38:00,234.365,234.385,234.265,234.295,174000000.0
2007-10-24 08:39:00,234.295,234.295,234.195,234.225,160700000.0
2007-10-24 08:40:00,234.21,234.225,234.145,234.165,204700000.0
2007-10-24 08:41:00,234.165,234.175,234.025,234.15,155000000.0
2007-10-24 08:42:00,234.16,234.185,234.085,234.135,160100000.0
2007-10-24 08:43:00,234.145,234.145,234.05,234.05,80800000.0
2007-10-24 08:44:00,234.05,234.055,233.805,233.805,128600000.0
2007-10-24 08:45:00,233.805,233.905,233.73,233.835,194000000.0
2007-10-24 08:46:00,233.835,233.855,233.8,233.855,164800000.0
2007-10-24 08:47:00,233.855,233.955,233.855,233.945,172000000.0
2007-10-24 08:48:00,233.945,233.955,233.835,233.845,166400000.0
2007-10-24 08:49:00,233.845,233.905,233.805,233.805,136000000.0
2007-10-24 08:50:00,233.805,233.875,233.79,233.855,150300000.0
2007-10-24 08:51:00,233.855,234.045,233.855,233.905,156800000.0
2007-10-24 08:52:00,233.905,233.985,233.885,233.905,277000000.0
2007-10-24 08:53:00,233.905,233.945,233.875,233.925,168000000.0
2007-10-24 08:54:00,233.915,233.935,233.88,233.915,105500000.0
2007-10-24 08:55:00,233.915,233.915,233.87,233.885,104800000.0
2007-10-24 08:56:00,233.885,233.925,233.885,233.89,97400000.0
2007-10-24 08:57:00,233.89,233.985,233.885,233.955,153400000.0
2007-10-24 08:58:00,233.955,233.955,233.825,233.855,117600000.0
2007-10-24 08:59:00,233.855,233.895,233.835,233.85,135800000.0
2007-10-24 09:00:00,233.875,233.885,233.805,233.845,262000000.0
2007-10-24 09:01:00,233.845,233.875,233.83,233.86,132800000.0
2007-10-24 09:02:00,233.86,233.955,233.845,233.955,103200000.0
2007-10-24 09:03:00,233.965,233.995,233.895,233.945,172000000.0
2007-10-24 09:04:00,233.945,233.985,233.905,233.925,183600000.0
2007-10-24 09:05:00,233.925,233.955,233.845,233.885,187000000.0
2007-10-24 09:06:00,233.885,233.945,233.745,233.765,189600000.0
2007-10-24 09:07:00,233.77,233.815,233.655,233.665,199400000.0
2007-10-24 09:08:00,233.665,233.695,233.445,233.605,171800000.0
2007-10-24 09:09:00,233.595,233.655,233.59,233.645,165600000.0
2007-10-24 09:10:00,233.645,233.725,233.585,233.585,162400000.0
2007-10-24 09:11:00,233.595,233.605,233.48,233.515,151800000.0
2007-10-24 09:12:00,233.515,233.645,233.495,233.545,239600000.0
2007-10-24 09:13:00,233.545,233.575,233.515,233.555,169000000.0
2007-10-24 09:14:00,233.545,233.615,233.47,233.59,283100000.0
2007-10-24 09:15:00,233.59,233.725,233.59,233.725,141600000.0
2007-10-24 09:16:00,233.725,233.755,233.685,233.735,148800000.0
2007-10-24 09:17:00,233.715,233.735,233.575,233.575,217900000.0
2007-10-24 09:18:00,233.575,233.625,233.45,233.525,360700000.0
2007-10-24 09:19:00,233.525,233.535,233.455,233.505,219200000.0
2007-10-24 09:20:00,233.505,233.555,233.415,233.465,234400000.0
2007-10-24 09:21:00,233.465,233.575,233.465,233.575,262900000.0
2007-10-24 09:22:00,233.565,233.595,233.505,233.505,183200000.0
2007-10-24 09:23:00,233.505,233.585,233.505,233.575,211200000.0
2007-10-24 09:24:00,233.585,233.585,233.415,233.425,276800000.0
2007-10-24 09:25:00,233.425,233.595,233.405,233.585,490800000.0
2007-10-24 09:26:00,233.585,233.605,233.555,233.595,156900000.0
2007-10-24 09:27:00,233.595,233.645,233.555,233.575,296900000.0
2007-10-24 09:28:00,233.575,233.605,233.485,233.525,213200000.0
2007-10-24 09:29:00,233.525,233.59,233.51,233.585,285300000.0
2007-10-24 09:30:00,233.585,233.585,233.515,233.545,188600000.0
2007-10-24 09:31:00,233.545,233.615,233.395,233.58,334300000.0
2007-10-24 09:32:00,233.595,233.625,233.485,233.585,399600000.0
2007-10-24 09:33:00,233.585,233.585,233.475,233.535,227200000.0
2007-10-24 09:34:00,233.535,233.595,233.515,233.535,250400000.0
2007-10-24 09:35:00,233.535,233.615,233.505,233.57,228800000.0
2007-10-24 09:36:00,233.565,233.755,233.565,233.75,342000000.0
2007-10-24 09:37:00,233.75,233.865,233.73,233.865,351900000.0
2007-10-24 09:38:00,233.865,233.915,233.805,233.835,294100000.0
2007-10-24 09:39:00,233.835,233.875,233.815,233.84,268900000.0
2007-10-24 09:40:00,233.845,233.915,233.845,233.865,239700000.0
2007-10-24 09:41:00,233.855,233.855,233.755,233.775,218400000.0
2007-10-24 09:42:00,233.785,233.785,233.67,233.675,372900000.0
2007-10-24 09:43:00,233.675,233.805,233.675,233.78,288400000.0
2007-10-24 09:44:00,233.78,233.895,233.775,233.835,236000000.0
2007-10-24 09:45:00,233.835,233.975,233.835,233.885,320200000.0
2007-10-24 09:46:00,233.895,233.905,233.795,233.835,212000000.0
2007-10-24 09:47:00,233.835,233.885,233.825,233.87,138400000.0
2007-10-24 09:48:00,233.87,233.915,233.845,233.865,186400000.0
2007-10-24 09:49:00,233.865,233.865,233.785,233.845,244800000.0
2007-10-24 09:50:00,233.845,233.915,233.805,233.895,350500000.0
2007-10-24 09:51:00,233.895,234.035,233.895,233.985,222400000.0
2007-10-24 09:52:00,233.985,233.985,233.905,233.975,264800000.0
2007-10-24 09:53:00,233.975,233.995,233.96,233.995,235200000.0
2007-10-24 09:54:00,233.995,234.055,233.98,234.025,273300000.0
2007-10-24 09:55:00,234.025,234.035,233.985,234.005,192800000.0
2007-10-24 09:56:00,234.005,234.105,233.935,234.105,260800000.0
2007-10-24 09:57:00,234.105,234.145,234.015,234.075,363400000.0
2007-10-24 09:58:00,234.06,234.155,234.04,234.09,348700000.0
2007-10-24 09:59:00,234.09,234.145,234.065,234.115,212400000.0
2007-10-24 10:00:00,234.115,234.115,234.025,234.045,208800000.0
2007-10-24 10:01:00,234.055,234.095,234.035,234.065,162400000.0
2007-10-24 10:02:00,234.065,234.105,234.04,234.055,177600000.0
2007-10-24 10:03:00,234.055,234.095,233.995,234.035,237600000.0
2007-10-24 10:04:00,234.035,234.065,234.025,234.025,220400000.0
2007-10-24 10:05:00,234.025,234.065,234.02,234.025,272800000.0
2007-10-24 10:06:00,234.025,234.145,234.015,234.075,272800000.0
2007-10-24 10:07:00,234.095,234.115,234.035,234.085,236800000.0
2007-10-24 10:08:00,234.085,234.11,234.055,234.055,228800000.0
2007-10-24 10:09:00,234.055,234.085,234.01,234.045,274200000.0
2007-10-24 10:10:00,234.045,234.055,233.985,233.985,166100000.0
2007-10-24 10:11:00,233.965,234.005,233.945,233.995,246400000.0
2007-10-24 10:12:00,233.995,234.045,233.975,234.005,282900000.0
2007-10-24 10:13:00,234.005,234.005,233.935,233.96,244800000.0
2007-10-24 10:14:00,233.97,234.005,233.955,233.975,196800000.0
2007-10-24 10:15:00,233.975,234.045,233.975,234.035,132000000.0
2007-10-24 10:16:00,234.035,234.135,234.025,234.085,205600000.0
2007-10-24 10:17:00,234.085,234.085,234.025,234.045,252400000.0
2007-10-24 10:18:00,234.045,234.055,233.995,234.025,198400000.0
2007-10-24 10:19:00,234.025,234.095,233.97,234.08,301600000.0
2007-10-24 10:20:00,234.085,234.095,234.035,234.095,331700000.0
2007-10-24 10:21:00,234.095,234.1,234.035,234.075,243200000.0
2007-10-24 10:22:00,234.085,234.175,234.075,234.155,653600000.0
2007-10-24 10:23:00,234.165,234.27,234.135,234.26,431200000.0
2007-10-24 10:24:00,234.26,234.375,234.26,234.365,407400000.0
2007-10-24 10:25:00,234.375,234.43,234.375,234.39,443800000.0
2007-10-24 10:26:00,234.395,234.395,234.305,234.375,268000000.0
2007-10-24 10:27:00,234.365,234.445,234.345,234.365,401100000.0
2007-10-24 10:28:00,234.365,234.495,234.365,234.445,471200000.0
2007-10-24 10:29:00,234.445,234.495,234.42,234.46,543600000.0
2007-10-24 10:30:00,234.465,234.665,234.445,234.65,649400000.0
2007-10-24 10:31:00,234.65,234.67,234.545,234.67,768300000.0
2007-10-24 10:32:00,234.67,234.74,234.65,234.71,806400000.0
2007-10-24 10:33:00,234.71,234.735,234.625,234.64,715900000.0
2007-10-24 10:34:00,234.635,234.655,234.595,234.61,980100000.0
2007-10-24 10:35:00,234.595,234.615,234.515,234.535,280400000.0
2007-10-24 10:36:00,234.535,234.535,234.455,234.495,297600000.0
2007-10-24 10:37:00,234.495,234.495,234.335,234.365,440500000.0
2007-10-24 10:38:00,234.365,234.405,234.31,234.325,275200000.0
2007-10-24 10:39:00,234.315,234.315,234.235,234.275,339200000.0
2007-10-24 10:40:00,234.275,234.285,234.195,234.195,315200000.0
2007-10-24 10:41:00,234.185,234.185,234.13,234.145,224500000.0
2007-10-24 10:42:00,234.145,234.275,234.145,234.265,383800000.0
2007-10-24 10:43:00,234.265,234.265,234.195,234.21,293800000.0
2007-10-24 10:44:00,234.21,234.26,234.16,234.185,330100000.0
2007-10-24 10:45:00,234.175,234.265,234.16,234.2,325400000.0
2007-10-24 10:46:00,234.205,234.235,234.185,234.205,358000000.0
2007-10-24 10:47:00,234.205,234.225,234.17,234.225,355700000.0
2007-10-24 10:48:00,234.225,234.235,234.125,234.125,192000000.0
2007-10-24 10:49:00,234.125,234.145,234.125,234.145,200100000.0
2007-10-24 10:50:00,234.145,234.215,234.13,234.155,305700000.0
2007-10-24 10:51:00,234.155,234.19,234.135,234.15,283200000.0
2007-10-24 10:52:00,234.155,234.185,234.155,234.175,148000000.0
2007-10-24 10:53:00,234.175,234.255,234.165,234.24,283200000.0
2007-10-24 10:54:00,234.25,234.25,234.105,234.13,401000000.0
2007-10-24 10:55:00,234.13,234.135,234.08,234.085,184800000.0
2007-10-24 10:56:00,234.085,234.135,234.07,234.135,210400000.0
2007-10-24 10:57:00,234.145,234.18,234.125,234.135,323200000.0
2007-10-24 10:58:00,234.135,234.195,234.12,234.18,304900000.0
2007-10-24 10:59:00,234.18,234.205,234.145,234.18,338300000.0
2007-10-24 11:00:00,234.18,234.205,234.175,234.205,268900000.0
2007-10-24 11:01:00,234.205,234.255,234.195,234.195,275800000.0
2007-10-24 11:02:00,234.195,234.225,234.145,234.17,268000000.0
2007-10-24 11:03:00,234.17,234.235,234.17,234.235,206500000.0
2007-10-24 11:04:00,234.235,234.235,234.17,234.175,274200000.0
2007-10-24 11:05:00,234.175,234.22,234.165,234.21,314100000.0
2007-10-24 11:06:00,234.215,234.31,234.195,234.295,454100000.0
2007-10-24 11:07:00,234.29,234.325,234.275,234.3,489300000.0
2007-10-24 11:08:00,234.305,234.305,234.245,234.27,319000000.0
2007-10-24 11:09:00,234.27,234.315,234.205,234.275,319300000.0
2007-10-24 11:10:00,234.27,234.295,234.265,234.265,156800000.0
2007-10-24 11:11:00,234.265,234.315,234.255,234.315,347300000.0
2007-10-24 11:12:00,234.315,234.405,234.305,234.365,422800000.0
2007-10-24 11:13:00,234.365,234.415,234.345,234.4,211800000.0
2007-10-24 11:14:00,234.405,234.435,234.36,234.425,281800000.0
2007-10-24 11:15:00,234.425,234.595,234.425,234.595,259600000.0
2007-10-24 11:16:00,234.595,234.78,234.595,234.72,399700000.0
2007-10-24 11:17:00,234.72,234.845,234.675,234.835,306100000.0
2007-10-24 11:18:00,234.835,234.915,234.775,234.835,330900000.0
2007-10-24 11:19:00,234.835,234.905,234.805,234.84,398400000.0
2007-10-24 11:20:00,234.845,234.855,234.765,234.765,148000000.0
2007-10-24 11:21:00,234.745,234.815,234.66,234.795,363600000.0
2007-10-24 11:22:00,234.78,234.875,234.765,234.8,256800000.0
2007-10-24 11:23:00,234.8,234.8,234.735,234.735,259600000.0
2007-10-24 11:24:00,234.735,234.815,234.725,234.78,240500000.0
2007-10-24 11:25:00,234.785,234.825,234.755,234.765,233100000.0
2007-10-24 11:26:00,234.775,234.775,234.655,234.685,196900000.0
2007-10-24 11:27:00,234.665,234.755,234.665,234.73,338800000.0
2007-10-24 11:28:00,234.745,234.745,234.715,234.715,182100000.0
2007-10-24 11:29:00,234.715,234.725,234.615,234.625,136000000.0
2007-10-24 11:30:00,234.625,234.645,234.49,234.495,192300000.0
2007-10-24 11:31:00,234.5,234.535,234.465,234.485,218900000.0
2007-10-24 11:32:00,234.485,234.525,234.475,234.495,199200000.0
2007-10-24 11:33:00,234.495,234.505,234.41,234.455,244600000.0
2007-10-24 11:34:00,234.455,234.455,234.375,234.39,245600000.0
2007-10-24 11:35:00,234.385,234.425,234.385,234.4,233700000.0
2007-10-24 11:36:00,234.4,234.425,234.365,234.415,169600000.0
2007-10-24 11:37:00,234.405,234.485,234.405,234.435,206400000.0
2007-10-24 11:38:00,234.435,234.435,234.375,234.385,200000000.0
2007-10-24 11:39:00,234.385,234.485,234.385,234.485,105600000.0
2007-10-24 11:40:00,234.465,234.495,234.415,234.425,149600000.0
2007-10-24 11:41:00,234.425,234.455,234.38,234.425,244800000.0
2007-10-24 11:42:00,234.425,234.485,234.415,234.415,169600000.0
2007-10-24 11:43:00,234.425,234.485,234.415,234.485,112800000.0
2007-10-24 11:44:00,234.485,234.505,234.39,234.43,293700000.0
2007-10-24 11:45:00,234.43,234.465,234.37,234.455,214400000.0
2007-10-24 11:46:00,234.445,234.465,234.395,234.435,228800000.0
2007-10-24 11:47:00,234.435,234.555,234.42,234.555,574200000.0
2007-10-24 11:48:00,234.56,234.585,234.535,234.555,391800000.0
2007-10-24 11:49:00,234.555,234.555,234.48,234.505,208500000.0
2007-10-24 11:50:00,234.505,234.595,234.495,234.565,236500000.0
2007-10-24 11:51:00,234.57,234.595,234.54,234.59,241300000.0
2007-10-24 11:52:00,234.595,234.625,234.575,234.58,184800000.0
2007-10-24 11:53:00,234.58,234.635,234.57,234.575,359200000.0
2007-10-24 11:54:00,234.575,234.595,234.54,234.565,270900000.0
2007-10-24 11:55:00,234.565,234.585,234.535,234.555,207800000.0
2007-10-24 11:56:00,234.555,234.605,234.545,234.595,133200000.0
2007-10-24 11:57:00,234.595,234.605,234.53,234.555,150000000.0
2007-10-24 11:58:00,234.555,234.565,234.51,234.555,119600000.0
2007-10-24 11:59:00,234.555,234.585,234.545,234.555,96900000.0
2007-10-24 12:00:00,234.555,234.555,234.415,234.475,137900000.0
2007-10-24 12:01:00,234.475,234.545,234.475,234.505,124100000.0
2007-10-24 12:02:00,234.505,234.565,234.495,234.525,228000000.0
2007-10-24 12:03:00,234.525,234.565,234.475,234.525,234600000.0
2007-10-24 12:04:00,234.51,234.565,234.49,234.555,230300000.0
2007-10-24 12:05:00,234.555,234.605,234.53,234.595,214800000.0
2007-10-24 12:06:00,234.605,234.615,234.455,234.485,340400000.0
2007-10-24 12:07:00,234.495,234.585,234.485,234.565,264300000.0
2007-10-24 12:08:00,234.565,234.575,234.525,234.525,129200000.0
2007-10-24 12:09:00,234.525,234.555,234.495,234.535,141300000.0
2007-10-24 12:10:00,234.535,234.585,234.515,234.535,111000000.0
2007-10-24 12:11:00,234.535,234.555,234.415,234.425,181000000.0
2007-10-24 12:12:00,234.425,234.44,234.375,234.425,285800000.0
2007-10-24 12:13:00,234.425,234.445,234.365,234.405,166900000.0
2007-10-24 12:14:00,234.405,234.465,234.385,234.385,94800000.0
2007-10-24 12:15:00,234.385,234.415,234.35,234.36,224000000.0
2007-10-24 12:16:00,234.36,234.385,234.235,234.245,169500000.0
2007-10-24 12:17:00,234.245,234.305,234.175,234.195,254600000.0
2007-10-24 12:18:00,234.195,234.225,234.11,234.205,284600000.0
2007-10-24 12:19:00,234.205,234.275,234.205,234.255,263200000.0
2007-10-24 12:20:00,234.255,234.295,234.205,234.245,158800000.0
2007-10-24 12:21:00,234.245,234.295,234.145,234.245,220700000.0
2007-10-24 12:22:00,234.245,234.325,234.245,234.305,106600000.0
2007-10-24 12:23:00,234.305,234.315,234.295,234.315,84200000.0
2007-10-24 12:24:00,234.315,234.385,234.285,234.305,217100000.0
2007-10-24 12:25:00,234.305,234.315,234.245,234.245,140100000.0
2007-10-24 12:26:00,234.245,234.245,234.175,234.22,170200000.0
2007-10-24 12:27:00,234.22,234.235,234.2,234.235,188800000.0
2007-10-24 12:28:00,234.235,234.265,234.2,234.205,319000000.0
2007-10-24 12:29:00,234.21,234.225,234.125,234.165,341700000.0
2007-10-24 12:30:00,234.175,234.175,234.105,234.115,166500000.0
2007-10-24 12:31:00,234.115,234.195,234.055,234.135,129900000.0
2007-10-24 12:32:00,234.135,234.175,234.055,234.155,159600000.0
2007-10-24 12:33:00,234.155,234.215,234.14,234.165,116600000.0
2007-10-24 12:34:00,234.165,234.205,234.135,234.135,66800000.0
2007-10-24 12:35:00,234.135,234.285,234.115,234.185,104000000.0
2007-10-24 12:36:00,234.195,234.195,234.155,234.165,56500000.0
2007-10-24 12:37:00,234.165,234.225,234.15,234.215,59700000.0
2007-10-24 12:38:00,234.215,234.325,234.2,234.295,152500000.0
2007-10-24 12:39:00,234.305,234.455,234.305,234.415,282000000.0
2007-10-24 12:40:00,234.41,234.415,234.27,234.295,242800000.0
2007-10-24 12:41:00,234.295,234.375,234.275,234.345,184500000.0
2007-10-24 12:42:00,234.35,234.365,234.295,234.35,161400000.0
2007-10-24 12:43:00,234.35,234.415,234.33,234.365,280800000.0
2007-10-24 12:44:00,234.365,234.375,234.345,234.375,76300000.0
2007-10-24 12:45:00,234.375,234.385,234.335,234.345,74000000.0
2007-10-24 12:46:00,234.345,234.365,234.31,234.315,83300000.0
2007-10-24 12:47:00,234.315,234.325,234.27,234.325,103900000.0
2007-10-24 12:48:00,234.325,234.375,234.325,234.365,56800000.0
2007-10-24 12:49:00,234.365,234.365,234.3,234.3,84700000.0
2007-10-24 12:50:00,234.315,234.315,234.21,234.235,176200000.0
2007-10-24 12:51:00,234.235,234.305,234.225,234.265,90900000.0
2007-10-24 12:52:00,234.265,234.265,234.235,234.235,67700000.0
2007-10-24 12:53:00,234.235,234.255,234.225,234.255,178500000.0
2007-10-24 12:54:00,234.255,234.265,234.19,234.215,203400000.0
2007-10-24 12:55:00,234.215,234.235,234.15,234.185,240800000.0
2007-10-24 12:56:00,234.185,234.195,234.135,234.145,132500000.0
2007-10-24 12:57:00,234.145,234.19,234.14,234.17,81200000.0
2007-10-24 12:58:00,234.17,234.29,234.165,234.23,364100000.0
2007-10-24 12:59:00,234.24,234.34,234.21,234.245,423200000.0
2007-10-24 13:00:00,234.245,234.255,234.135,234.135,430800000.0
2007-10-24 13:01:00,234.135,234.185,234.115,234.13,168100000.0
2007-10-24 13:02:00,234.125,234.125,233.98,234.055,436700000.0
2007-10-24 13:03:00,234.055,234.055,233.955,233.995,197200000.0
2007-10-24 13:04:00,234.005,234.045,233.995,234.005,114400000.0
2007-10-24 13:05:00,234.005,234.045,233.975,234.015,231800000.0
2007-10-24 13:06:00,234.015,234.035,233.985,234.005,161800000.0
2007-10-24 13:07:00,234.005,234.015,233.975,233.985,122600000.0
2007-10-24 13:08:00,233.985,233.995,233.795,233.855,205800000.0
2007-10-24 13:09:00,233.855,233.885,233.795,233.835,194100000.0
2007-10-24 13:10:00,233.825,234.025,233.825,234.01,157700000.0
2007-10-24 13:11:00,234.015,234.035,233.905,233.925,185800000.0
2007-10-24 13:12:00,233.915,233.945,233.855,233.93,313600000.0
2007-10-24 13:13:00,233.945,233.955,233.83,233.885,293000000.0
2007-10-24 13:14:00,233.87,233.975,233.86,233.935,298300000.0
2007-10-24 13:15:00,233.935,233.955,233.895,233.905,119700000.0
2007-10-24 13:16:00,233.905,234.025,233.905,233.975,184600000.0
2007-10-24 13:17:00,233.975,233.975,233.93,233.955,103200000.0
2007-10-24 13:18:00,233.955,233.965,233.815,233.835,170900000.0
2007-10-24 13:19:00,233.835,233.955,233.79,233.92,260400000.0
2007-10-24 13:20:00,233.915,234.005,233.815,233.865,364800000.0
2007-10-24 13:21:00,233.875,233.955,233.86,233.895,258100000.0
2007-10-24 13:22:00,233.895,233.965,233.845,233.895,136500000.0
2007-10-24 13:23:00,233.895,233.925,233.87,233.925,79000000.0
2007-10-24 13:24:00,233.925,233.925,233.855,233.875,135700000.0
2007-10-24 13:25:00,233.875,233.875,233.755,233.845,166500000.0
2007-10-24 13:26:00,233.845,234.005,233.845,233.935,148600000.0
2007-10-24 13:27:00,233.935,234.005,233.895,233.9,249400000.0
2007-10-24 13:28:00,233.91,234.015,233.91,233.935,173600000.0
2007-10-24 13:29:00,233.935,233.975,233.925,233.955,174900000.0
2007-10-24 13:30:00,233.95,234.23,233.685,234.13,225300000.0
2007-10-24 13:31:00,234.13,234.475,234.095,234.13,304200000.0
2007-10-24 13:32:00,234.13,234.19,233.975,233.975,279100000.0
2007-10-24 13:33:00,233.975,234.115,233.865,233.905,210200000.0
2007-10-24 13:34:00,233.905,233.995,233.855,233.915,209300000.0
2007-10-24 13:35:00,233.915,233.955,233.77,233.835,159100000.0
2007-10-24 13:36:00,233.81,233.855,233.75,233.805,181200000.0
2007-10-24 13:37:00,233.805,233.84,233.675,233.725,189400000.0
2007-10-24 13:38:00,233.715,233.805,233.705,233.765,188100000.0
2007-10-24 13:39:00,233.755,233.865,233.755,233.795,175200000.0
2007-10-24 13:40:00,233.805,233.95,233.78,233.95,356800000.0
2007-10-24 13:41:00,233.95,234.025,233.915,233.965,331800000.0
2007-10-24 13:42:00,233.965,234.105,233.965,234.09,308500000.0
2007-10-24 13:43:00,234.075,234.075,233.965,233.975,221300000.0
2007-10-24 13:44:00,233.975,234.315,233.97,234.3,421600000.0
2007-10-24 13:45:00,234.3,234.345,234.18,234.185,223300000.0
2007-10-24 13:46:00,234.185,234.185,234.035,234.085,349000000.0
2007-10-24 13:47:00,234.09,234.135,234.045,234.095,192000000.0
2007-10-24 13:48:00,234.075,234.095,234.015,234.025,193300000.0
2007-10-24 13:49:00,234.025,234.075,234.025,234.025,142900000.0
2007-10-24 13:50:00,234.025,234.025,233.94,233.965,231100000.0
2007-10-24 13:51:00,233.965,234.035,233.925,233.925,318900000.0
2007-10-24 13:52:00,233.925,233.985,233.9,233.965,331600000.0
2007-10-24 13:53:00,233.965,234.045,233.965,233.995,228300000.0
2007-10-24 13:54:00,233.995,234.055,233.99,234.015,336200000.0
2007-10-24 13:55:00,234.015,234.105,234.015,234.095,207100000.0
2007-10-24 13:56:00,234.095,234.105,233.955,233.995,256200000.0
2007-10-24 13:57:00,233.995,234.085,233.985,234.005,167000000.0
2007-10-24 13:58:00,234.015,234.095,233.995,234.005,182800000.0
2007-10-24 13:59:00,234.005,234.035,234.005,234.025,136900000.0
2007-10-24 14:00:00,234.025,234.03,233.945,233.985,300400000.0
2007-10-24 14:01:00,233.985,234.085,233.965,234.065,180600000.0
2007-10-24 14:02:00,234.06,234.075,234.005,234.04,251100000.0
2007-10-24 14:03:00,234.04,234.04,233.995,233.995,247200000.0
2007-10-24 14:04:00,233.995,234.025,233.945,233.975,275800000.0
2007-10-24 14:05:00,233.975,234.015,233.935,233.965,274200000.0
2007-10-24 14:06:00,233.965,233.975,233.855,233.925,247000000.0
2007-10-24 14:07:00,233.925,233.995,233.885,233.975,354100000.0
2007-10-24 14:08:00,233.975,234.005,233.93,233.995,176300000.0
2007-10-24 14:09:00,233.975,233.975,233.845,233.845,180100000.0
2007-10-24 14:10:00,233.855,233.925,233.84,233.915,261700000.0
2007-10-24 14:11:00,233.915,233.935,233.89,233.895,209100000.0
2007-10-24 14:12:00,233.895,233.955,233.895,233.955,158700000.0
2007-10-24 14:13:00,233.955,233.965,233.9,233.925,225700000.0
2007-10-24 14:14:00,233.92,233.945,233.865,233.92,202900000.0
2007-10-24 14:15:00,233.92,233.995,233.89,233.975,209500000.0
2007-10-24 14:16:00,233.975,234.025,233.955,234.025,208200000.0
2007-10-24 14:17:00,234.025,234.025,233.985,234.005,116600000.0
2007-10-24 14:18:00,234.005,234.055,233.995,233.995,180200000.0
2007-10-24 14:19:00,233.995,234.035,233.995,234.005,147400000.0
2007-10-24 14:20:00,233.995,233.995,233.97,233.975,201600000.0
2007-10-24 14:21:00,233.975,233.985,233.955,233.955,407199999.0
2007-10-24 14:22:00,233.955,233.97,233.935,233.965,345900000.0
2007-10-24 14:23:00,233.965,233.975,233.945,233.955,270600000.0
2007-10-24 14:24:00,233.955,233.975,233.955,233.975,371100000.0
2007-10-24 14:25:00,233.975,233.995,233.95,233.955,356700000.0
2007-10-24 14:26:00,233.955,233.965,233.915,233.965,511599995.0
2007-10-24 14:27:00,233.965,234.025,233.93,233.985,435300000.0
2007-10-24 14:28:00,233.985,234.005,233.945,233.955,204400000.0
2007-10-24 14:29:00,233.955,233.955,233.925,233.925,277100000.0
2007-10-24 14:30:00,233.925,233.955,233.905,233.92,353500000.0
2007-10-24 14:31:00,233.92,233.995,233.92,233.985,308400000.0
2007-10-24 14:32:00,233.985,234.105,233.985,234.075,392899999.0
2007-10-24 14:33:00,234.095,234.095,233.98,234.035,468900000.0
2007-10-24 14:34:00,234.025,234.075,234.015,234.045,531200000.0
2007-10-24 14:35:00,234.045,234.045,233.985,234.025,635400000.0
2007-10-24 14:36:00,234.035,234.105,234.015,234.105,428500000.0
2007-10-24 14:37:00,234.105,234.105,234.015,234.04,584900000.0
2007-10-24 14:38:00,234.045,234.045,233.895,233.915,635900000.0
2007-10-24 14:39:00,233.925,233.965,233.88,233.95,341700000.0
2007-10-24 14:40:00,233.95,233.96,233.915,233.925,287100000.0
2007-10-24 14:41:00,233.925,233.925,233.835,233.925,246500000.0
2007-10-24 14:42:00,233.925,233.925,233.87,233.875,295400000.0
2007-10-24 14:43:00,233.885,233.945,233.87,233.945,305400000.0
2007-10-24 14:44:00,233.945,233.945,233.905,233.935,144900000.0
2007-10-24 14:45:00,233.935,233.935,233.895,233.905,217100000.0
2007-10-24 14:46:00,233.905,233.945,233.905,233.935,340300000.0
2007-10-24 14:47:00,233.925,233.985,233.92,233.985,524900000.0
2007-10-24 14:48:00,233.985,233.985,233.945,233.955,445900000.0
2007-10-24 14:49:00,233.955,234.005,233.93,234.0,482500000.0
2007-10-24 14:50:00,234.0,234.025,233.985,233.985,397700000.0
2007-10-24 14:51:00,233.975,233.995,233.965,233.965,369600000.0
2007-10-24 14:52:00,233.965,234.005,233.965,234.005,333600000.0
2007-10-24 14:53:00,234.005,234.015,233.955,234.005,510500000.0
2007-10-24 14:54:00,234.005,234.025,233.965,233.995,313100000.0
2007-10-24 14:55:00,233.995,234.035,233.975,233.985,313100000.0
2007-10-24 14:56:00,234.015,234.085,234.015,234.035,606600000.0
2007-10-24 14:57:00,234.035,234.185,234.035,234.165,414400000.0
2007-10-24 14:58:00,234.165,234.165,234.105,234.105,381200000.0
2007-10-24 14:59:00,234.115,234.145,234.08,234.145,438700000.0
2007-10-24 15:00:00,234.155,234.225,234.135,234.205,529300000.0
2007-10-24 15:01:00,234.195,234.275,234.195,234.275,367000000.0
2007-10-24 15:02:00,234.275,234.375,234.275,234.315,441600000.0
2007-10-24 15:03:00,234.305,234.405,234.295,234.375,461000000.0
2007-10-24 15:04:00,234.375,234.385,234.33,234.34,677200000.0
2007-10-24 15:05:00,234.345,234.385,234.335,234.365,632900000.0
2007-10-24 15:06:00,234.375,234.625,234.365,234.605,501600000.0
2007-10-24 15:07:00,234.605,234.665,234.6,234.615,1032600000.0
2007-10-24 15:08:00,234.595,234.625,234.525,234.555,638700000.0
2007-10-24 15:09:00,234.555,234.555,234.465,234.475,784800000.0
2007-10-24 15:10:00,234.475,234.525,234.435,234.51,563600000.0
2007-10-24 15:11:00,234.505,234.535,234.445,234.475,596400000.0
2007-10-24 15:12:00,234.475,234.505,234.465,234.47,855200000.0
2007-10-24 15:13:00,234.47,234.49,234.425,234.49,721200000.0
2007-10-24 15:14:00,234.5,234.53,234.485,234.495,459200000.0
2007-10-24 15:15:00,234.495,234.5,234.475,234.475,341600000.0
2007-10-24 15:16:00,234.475,234.485,234.425,234.455,309200000.0
2007-10-24 15:17:00,234.455,234.545,234.455,234.545,408400000.0
2007-10-24 15:18:00,234.535,234.615,234.535,234.555,685900000.0
2007-10-24 15:19:00,234.555,234.595,234.535,234.575,427300000.0
2007-10-24 15:20:00,234.585,234.605,234.545,234.555,578799998.0
2007-10-24 15:21:00,234.555,234.555,234.485,234.495,415800000.0
2007-10-24 15:22:00,234.495,234.535,234.435,234.495,514100001.0
2007-10-24 15:23:00,234.505,234.515,234.425,234.445,375700000.0
2007-10-24 15:24:00,234.445,234.455,234.4,234.405,791300001.0
2007-10-24 15:25:00,234.405,234.435,234.395,234.425,505600000.0
2007-10-24 15:26:00,234.425,234.425,234.355,234.38,782800000.0
2007-10-24 15:27:00,234.38,234.385,234.3,234.3,669699999.0
2007-10-24 15:28:00,234.315,234.385,234.315,234.355,654900000.0
2007-10-24 15:29:00,234.355,234.395,234.275,234.305,518600000.0
2007-10-24 15:30:00,234.305,234.355,234.265,234.275,695100000.0
2007-10-24 15:31:00,234.275,234.335,234.225,234.225,430100000.0
2007-10-24 15:32:00,234.225,234.255,234.195,234.195,368000000.0
2007-10-24 15:33:00,234.185,234.225,234.155,234.175,734600001.0
2007-10-24 15:34:00,234.175,234.215,234.145,234.215,583800000.0
2007-10-24 15:35:00,234.225,234.345,234.215,234.335,472400000.0
2007-10-24 15:36:00,234.345,234.375,234.285,234.295,463935860.0
2007-10-24 15:37:00,234.295,234.325,234.25,234.25,549200000.0
2007-10-24 15:38:00,234.25,234.26,234.12,234.145,353600000.0
2007-10-24 15:39:00,234.145,234.245,234.145,234.245,397200000.0
2007-10-24 15:40:00,234.255,234.295,234.225,234.255,354000000.0
2007-10-24 15:41:00,234.255,234.365,234.245,234.285,430800000.0
2007-10-24 15:42:00,234.285,234.365,234.265,234.3,495900000.0
2007-10-24 15:43:00,234.3,234.435,234.3,234.43,821199999.0
2007-10-24 15:44:00,234.425,234.435,234.34,234.355,847700000.0
2007-10-24 15:45:00,234.355,234.41,234.355,234.385,697500000.0
2007-10-24 15:46:00,234.385,234.46,234.38,234.415,758000000.0
2007-10-24 15:47:00,234.415,234.485,234.415,234.43,683700000.0
2007-10-24 15:48:00,234.435,234.495,234.435,234.475,887500000.0
2007-10-24 15:49:00,234.475,234.475,234.38,234.44,576400000.0
2007-10-24 15:50:00,234.44,234.45,234.34,234.355,510800000.0
2007-10-24 15:51:00,234.355,234.355,234.3,234.3,707200000.0
2007-10-24 15:52:00,234.31,234.36,234.275,234.36,345200000.0
2007-10-24 15:53:00,234.36,234.375,234.3,234.305,635000000.0
2007-10-24 15:54:00,234.305,234.345,234.285,234.325,429700000.0
2007-10-24 15:55:00,234.325,234.335,234.235,234.27,648500001.0
2007-10-24 15:56:00,234.27,234.295,234.225,234.295,543700000.0
2007-10-24 15:57:00,234.285,234.345,234.275,234.345,753799999.0
2007-10-24 15:58:00,234.34,234.375,234.335,234.335,626600000.0
2007-10-24 15:59:00,234.345,234.355,234.175,234.175,734000000.0
2007-10-24 16:00:00,234.185,234.245,233.885,234.02,936100005.0
2007-10-24 16:01:00,234.02,234.06,233.905,233.91,694900001.0
2007-10-24 16:02:00,233.91,233.99,233.84,233.845,681300000.0
2007-10-24 16:03:00,233.845,233.865,233.75,233.865,594600000.0
2007-10-24 16:04:00,233.855,234.0,233.855,233.955,502700000.0
2007-10-24 16:05:00,233.955,234.045,233.885,234.005,678099998.0
2007-10-24 16:06:00,233.995,234.075,233.965,234.015,519600000.0
2007-10-24 16:07:00,234.015,234.015,233.895,233.975,448400000.0
2007-10-24 16:08:00,233.975,234.04,233.875,233.875,544600001.0
2007-10-24 16:09:00,233.875,233.915,233.835,233.915,436400000.0
2007-10-24 16:10:00,233.895,233.905,233.835,233.835,414800000.0
2007-10-24 16:11:00,233.835,233.87,233.78,233.805,593999999.0
2007-10-24 16:12:00,233.8,233.825,233.685,233.73,571600000.0
2007-10-24 16:13:00,233.73,233.775,233.625,233.695,551300000.0
2007-10-24 16:14:00,233.695,233.705,233.605,233.65,606400000.0
2007-10-24 16:15:00,233.65,233.685,233.63,233.63,762500001.0
2007-10-24 16:16:00,233.63,233.745,233.605,233.675,726800000.0
2007-10-24 16:17:00,233.685,233.75,233.675,233.69,634400000.0
2007-10-24 16:18:00,233.69,233.73,233.675,233.705,690500000.0
2007-10-24 16:19:00,233.705,233.765,233.695,233.73,545600000.0
2007-10-24 16:20:00,233.73,233.835,233.7,233.835,526100000.0
2007-10-24 16:21:00,233.835,233.935,233.83,233.905,407700000.0
2007-10-24 16:22:00,233.895,233.915,233.775,233.815,426800000.0
2007-10-24 16:23:00,233.815,233.885,233.815,233.885,639100000.0
2007-10-24 16:24:00,233.875,233.935,233.845,233.895,660100000.0
2007-10-24 16:25:00,233.895,233.925,233.735,233.795,680400001.0
2007-10-24 16:26:00,233.795,233.86,233.775,233.845,472700000.0
2007-10-24 16:27:00,233.845,233.86,233.78,233.805,767500000.0
2007-10-24 16:28:00,233.805,233.845,233.765,233.835,456600000.0
2007-10-24 16:29:00,233.845,233.955,233.83,233.89,432500000.0
2007-10-24 16:30:00,233.89,233.89,233.745,233.765,485600000.0
2007-10-24 16:31:00,233.765,233.785,233.755,233.785,468300000.0
2007-10-24 16:32:00,233.77,233.855,233.755,233.845,609399999.0
2007-10-24 16:33:00,233.845,233.855,233.785,233.845,709100002.0
2007-10-24 16:34:00,233.845,233.885,233.745,233.805,574300000.0
2007-10-24 16:35:00,233.815,233.865,233.78,233.855,359100000.0
2007-10-24 16:36:00,233.855,233.905,233.785,233.785,424000000.0
2007-10-24 16:37:00,233.785,233.835,233.77,233.775,608000000.0
2007-10-24 16:38:00,233.78,233.81,233.735,233.735,429200000.0
2007-10-24 16:39:00,233.735,233.735,233.595,233.655,604400000.0
2007-10-24 16:40:00,233.655,233.71,233.605,233.645,617800004.0
2007-10-24 16:41:00,233.645,233.685,233.575,233.595,499800000.0
2007-10-24 16:42:00,233.595,233.595,233.485,233.485,475862500.0
2007-10-24 16:43:00,233.485,233.495,233.405,233.455,561600000.0
2007-10-24 16:44:00,233.445,233.52,233.445,233.52,717800000.0
2007-10-24 16:45:00,233.52,233.565,233.48,233.565,401500000.0
2007-10-24 16:46:00,233.565,233.595,233.52,233.575,1021800004.0
2007-10-24 16:47:00,233.575,233.61,233.435,233.45,459623098.0
2007-10-24 16:48:00,233.45,233.45,233.345,233.345,646000000.0
2007-10-24 16:49:00,233.35,233.435,233.34,233.425,637200002.0
2007-10-24 16:50:00,233.425,233.5,233.385,233.485,769500001.0
2007-10-24 16:51:00,233.485,233.595,233.48,233.595,666100000.0
2007-10-24 16:52:00,233.595,233.61,233.535,233.555,630000000.0
2007-10-24 16:53:00,233.555,233.56,233.385,233.405,662399999.0
2007-10-24 16:54:00,233.415,233.435,233.305,233.355,545900000.0
2007-10-24 16:55:00,233.355,233.365,233.23,233.365,740700000.0
2007-10-24 16:56:00,233.365,233.4,233.295,233.33,766000000.0
2007-10-24 16:57:00,233.33,233.365,233.245,233.255,591100000.0
2007-10-24 16:58:00,233.255,233.47,233.235,233.47,926499999.0
2007-10-24 16:59:00,233.47,233.515,233.425,233.485,1008299999.0
2007-10-24 17:00:00,233.485,233.485,233.425,233.435,972099999.0
2007-10-24 17:01:00,233.435,233.555,233.435,233.545,584900000.0
2007-10-24 17:02:00,233.545,233.64,233.47,233.61,1375000001.0
2007-10-24 17:03:00,233.61,233.61,233.525,233.575,1051800005.0
2007-10-24 17:04:00,233.585,233.625,233.55,233.625,990000002.0
2007-10-24 17:05:00,233.625,233.645,233.565,233.565,777199999.0
2007-10-24 17:06:00,233.565,233.625,233.515,233.61,816700001.0
2007-10-24 17:07:00,233.605,233.685,233.525,233.53,1027300002.0
2007-10-24 17:08:00,233.505,233.505,233.405,233.43,946999999.0
2007-10-24 17:09:00,233.43,233.445,233.365,233.405,961999999.0
2007-10-24 17:10:00,233.405,233.415,233.325,233.335,847300003.0
2007-10-24 17:11:00,233.335,233.345,233.195,233.195,342800000.0
2007-10-24 17:12:00,233.185,233.23,233.14,233.205,1047700001.0
2007-10-24 17:13:00,233.205,233.205,233.135,233.15,678200002.0
2007-10-24 17:14:00,233.15,233.175,233.05,233.16,769800000.0
2007-10-24 17:15:00,233.16,233.34,233.16,233.34,1038199997.0
2007-10-24 17:16:00,233.335,233.38,233.205,233.215,677200001.0
2007-10-24 17:17:00,233.2,233.255,233.125,233.125,675250000.0
2007-10-24 17:18:00,233.125,233.145,232.965,232.985,742700000.0
2007-10-24 17:19:00,232.99,233.04,232.83,232.885,744199999.0
2007-10-24 17:20:00,232.89,232.95,232.83,232.925,613700007.0
2007-10-24 17:21:00,232.925,232.995,232.9,232.935,650100000.0
2007-10-24 17:22:00,232.935,233.055,232.895,232.965,729000000.0
2007-10-24 17:23:00,232.975,233.015,232.82,232.91,1210399999.0
2007-10-24 17:24:00,232.91,233.09,232.895,233.09,862699999.0
2007-10-24 17:25:00,233.075,233.125,233.04,233.1,838699999.0
2007-10-24 17:26:00,233.1,233.215,233.1,233.215,1029400005.0
2007-10-24 17:27:00,233.22,233.255,233.16,233.17,830200000.0
2007-10-24 17:28:00,233.17,233.24,233.16,233.21,776400002.0
2007-10-24 17:29:00,233.21,233.27,233.165,233.27,780700001.0
2007-10-24 17:30:00,233.27,233.29,233.16,233.18,1155900000.0
2007-10-24 17:31:00,233.18,233.205,233.02,233.08,820900000.0
2007-10-24 17:32:00,233.08,233.08,232.97,232.98,838699999.0
2007-10-24 17:33:00,232.98,233.195,232.98,233.19,575200000.0
2007-10-24 17:34:00,233.19,233.205,233.105,233.11,899600003.0
2007-10-24 17:35:00,233.12,233.175,233.08,233.175,581900000.0
2007-10-24 17:36:00,233.175,233.33,233.165,233.26,847000002.0
2007-10-24 17:37:00,233.255,233.305,233.19,233.255,656100000.0
2007-10-24 17:38:00,233.255,233.29,233.225,233.26,671800001.0
2007-10-24 17:39:00,233.26,233.385,233.245,233.385,1441199996.0
2007-10-24 17:40:00,233.385,233.405,233.315,233.315,929499999.0
2007-10-24 17:41:00,233.315,233.33,233.185,233.315,597000000.0
2007-10-24 17:42:00,233.315,233.335,233.235,233.305,563800000.0
2007-10-24 17:43:00,233.295,233.37,233.28,233.37,772499999.0
2007-10-24 17:44:00,233.37,233.39,233.25,233.28,774300001.0
2007-10-24 17:45:00,233.285,233.335,233.235,233.265,632800000.0
2007-10-24 17:46:00,233.265,233.415,233.255,233.415,936099999.0
2007-10-24 17:47:00,233.41,233.43,233.32,233.425,716000000.0
2007-10-24 17:48:00,233.42,233.5,233.415,233.43,762699999.0
2007-10-24 17:49:00,233.43,233.52,233.43,233.52,592600000.0
2007-10-24 17:50:00,233.52,233.57,233.49,233.5,857200000.0
2007-10-24 17:51:00,233.5,233.59,233.485,233.57,727500000.0
2007-10-24 17:52:00,233.57,233.69,233.56,233.69,611200000.0
2007-10-24 17:53:00,233.69,233.71,233.645,233.645,564600000.0
2007-10-24 17:54:00,233.645,233.72,233.62,233.62,514900000.0
2007-10-24 17:55:00,233.61,233.63,233.52,233.56,749000000.0
2007-10-24 17:56:00,233.56,233.575,233.51,233.51,896900000.0
2007-10-24 17:57:00,233.51,233.565,233.485,233.515,581700000.0
2007-10-24 17:58:00,233.515,233.545,233.445,233.46,1520400001.0
2007-10-24 17:59:00,233.465,233.52,233.445,233.445,980700002.0
2007-10-24 18:00:00,233.445,233.475,233.335,233.355,858500001.0
2007-10-24 18:01:00,233.355,233.355,233.305,233.34,722100001.0
2007-10-24 18:02:00,233.34,233.395,233.325,233.385,706700000.0
2007-10-24 18:03:00,233.385,233.43,233.385,233.41,709000000.0
2007-10-24 18:04:00,233.41,233.42,233.4,233.405,319900000.0
2007-10-24 18:05:00,233.405,233.5,233.405,233.445,497900000.0
2007-10-24 18:06:00,233.445,233.52,233.445,233.515,499700000.0
2007-10-24 18:07:00,233.515,233.57,233.515,233.56,217800000.0
2007-10-24 18:08:00,233.56,233.63,233.53,233.59,958199999.0
2007-10-24 18:09:00,233.59,233.62,233.58,233.615,757200000.0
2007-10-24 18:10:00,233.615,233.715,233.605,233.71,437800000.0
2007-10-24 18:11:00,233.675,233.7,233.6,233.64,609800000.0
2007-10-24 18:12:00,233.64,233.675,233.615,233.62,878100007.0
2007-10-24 18:13:00,233.625,233.64,233.605,233.635,480900000.0
2007-10-24 18:14:00,233.635,233.665,233.615,233.645,526599996.0
2007-10-24 18:15:00,233.645,233.685,233.62,233.665,594200000.0
2007-10-24 18:16:00,233.665,233.665,233.575,233.585,1124500000.0
2007-10-24 18:17:00,233.575,233.605,233.53,233.565,1322000000.0
2007-10-24 18:18:00,233.565,233.635,233.565,233.615,1447500002.0
2007-10-24 18:19:00,233.615,233.665,233.585,233.595,1058200000.0
2007-10-24 18:20:00,233.595,233.675,233.575,233.615,1189999998.0
2007-10-24 18:21:00,233.615,233.665,233.585,233.665,849200000.0
2007-10-24 18:22:00,233.665,233.695,233.595,233.655,953299999.0
2007-10-24 18:23:00,233.65,233.695,233.585,233.625,1382399995.0
2007-10-24 18:24:00,233.625,233.645,233.605,233.615,1047100000.0
2007-10-24 18:25:00,233.615,233.635,233.585,233.615,1116000004.0
2007-10-24 18:26:00,233.615,233.685,233.605,233.665,1092899998.0
2007-10-24 18:27:00,233.665,233.705,233.64,233.65,1090399995.0
2007-10-24 18:28:00,233.65,233.65,233.595,233.64,1024999998.0
2007-10-24 18:29:00,233.64,233.695,233.625,233.63,1449499997.0
2007-10-24 18:30:00,233.63,233.64,233.605,233.63,767199999.0
2007-10-24 18:31:00,233.63,233.715,233.59,233.715,876900003.0
2007-10-24 18:32:00,233.715,233.715,233.675,233.715,1164800000.0
2007-10-24 18:33:00,233.715,233.715,233.675,233.695,1060400000.0
2007-10-24 18:34:00,233.695,233.71,233.665,233.665,1103899999.0
2007-10-24 18:35:00,233.665,233.675,233.625,233.665,1265400000.0
2007-10-24 18:36:00,233.665,233.665,233.53,233.555,1077800000.0
2007-10-24 18:37:00,233.555,233.555,233.525,233.53,944100001.0
2007-10-24 18:38:00,233.53,233.595,233.53,233.575,637300001.0
2007-10-24 18:39:00,233.575,233.605,233.565,233.565,733200000.0
2007-10-24 18:40:00,233.565,233.59,233.535,233.55,343200000.0
2007-10-24 18:41:00,233.55,233.55,233.495,233.495,401700000.0
2007-10-24 18:42:00,233.495,233.525,233.445,233.485,930599999.0
2007-10-24 18:43:00,233.485,233.52,233.485,233.52,574800000.0
2007-10-24 18:44:00,233.52,233.61,233.51,233.61,684700001.0
2007-10-24 18:45:00,233.61,233.63,233.56,233.56,577600000.0
2007-10-24 18:46:00,233.56,233.56,233.495,233.51,587000000.0
2007-10-24 18:47:00,233.51,233.545,233.51,233.535,200000000.0
2007-10-24 18:48:00,233.535,233.55,233.485,233.49,569600000.0
2007-10-24 18:49:00,233.485,233.52,233.45,233.505,947100001.0
2007-10-24 18:50:00,233.495,233.5,233.425,233.455,378700000.0
2007-10-24 18:51:00,233.455,233.51,233.45,233.48,447200000.0
2007-10-24 18:52:00,233.48,233.49,233.405,233.41,822800010.0
2007-10-24 18:53:00,233.41,233.425,233.355,233.355,1078199998.0
2007-10-24 18:54:00,233.355,233.365,233.325,233.34,639500000.0
2007-10-24 18:55:00,233.34,233.355,233.295,233.295,549000000.0
2007-10-24 18:56:00,233.295,233.305,233.235,233.305,1204500000.0
2007-10-24 18:57:00,233.305,233.345,233.285,233.335,378800001.0
2007-10-24 18:58:00,233.335,233.35,233.325,233.345,103200000.0
2007-10-24 18:59:00,233.345,233.35,233.32,233.335,411200000.0
2007-10-24 19:00:00,233.335,233.365,233.325,233.355,496600000.0
2007-10-24 19:01:00,233.355,233.355,233.305,233.345,250500000.0
2007-10-24 19:02:00,233.335,233.365,233.305,233.365,296799999.0
2007-10-24 19:03:00,233.365,233.375,233.27,233.275,384400000.0
2007-10-24 19:04:00,233.275,233.275,233.22,233.235,601600000.0
2007-10-24 19:05:00,233.235,233.36,233.235,233.34,295700000.0
2007-10-24 19:06:00,233.34,233.465,233.34,233.455,685799997.0
2007-10-24 19:07:00,233.445,233.465,233.405,233.405,365600000.0
2007-10-24 19:08:00,233.395,233.515,233.385,233.495,412500000.0
2007-10-24 19:09:00,233.495,233.505,233.475,233.495,786900005.0
2007-10-24 19:10:00,233.495,233.54,233.475,233.515,640000001.0
2007-10-24 19:11:00,233.515,233.53,233.475,233.475,378400000.0
2007-10-24 19:12:00,233.475,233.57,233.475,233.565,487299998.0
2007-10-24 19:13:00,233.565,233.57,233.5,233.535,756400000.0
2007-10-24 19:14:00,233.535,233.56,233.535,233.545,336800000.0
2007-10-24 19:15:00,233.545,233.55,233.505,233.505,592800000.0
2007-10-24 19:16:00,233.505,233.505,233.415,233.46,1119646474.0
2007-10-24 19:17:00,233.46,233.47,233.455,233.465,411100001.0
2007-10-24 19:18:00,233.465,233.465,233.385,233.405,464500000.0
2007-10-24 19:19:00,233.405,233.425,233.385,233.405,421000000.0
2007-10-24 19:20:00,233.4,233.405,233.345,233.345,392400000.0
2007-10-24 19:21:00,233.345,233.365,233.335,233.335,517200001.0
2007-10-24 19:22:00,233.335,233.36,233.305,233.315,407600000.0
2007-10-24 19:23:00,233.315,233.345,233.285,233.31,465000002.0
2007-10-24 19:24:00,233.31,233.335,233.245,233.285,517500000.0
2007-10-24 19:25:00,233.295,233.305,233.255,233.285,557600002.0
2007-10-24 19:26:00,233.285,233.3,233.285,233.295,378500000.0
2007-10-24 19:27:00,233.295,233.32,233.29,233.305,716200000.0
2007-10-24 19:28:00,233.305,233.37,233.3,233.37,422000000.0
2007-10-24 19:29:00,233.385,233.47,233.385,233.47,668900003.0
2007-10-24 19:30:00,233.47,233.525,233.47,233.475,460500000.0
2007-10-24 19:31:00,233.475,233.525,233.475,233.495,94000000.0
2007-10-24 19:32:00,233.495,233.5,233.43,233.45,372000000.0
2007-10-24 19:33:00,233.45,233.505,233.44,233.485,177300000.0
2007-10-24 19:34:00,233.485,233.495,233.475,233.48,164600000.0
2007-10-24 19:35:00,233.48,233.48,233.475,233.48,157200000.0
2007-10-24 19:36:00,233.48,233.48,233.41,233.445,293100002.0
2007-10-24 19:37:00,233.44,233.475,233.425,233.455,548800000.0
2007-10-24 19:38:00,233.455,233.465,233.375,233.375,806700000.0
2007-10-24 19:39:00,233.375,233.38,233.31,233.315,421200001.0
2007-10-24 19:40:00,233.315,233.32,233.255,233.26,538800000.0
2007-10-24 19:41:00,233.26,233.335,233.255,233.335,672800000.0
2007-10-24 19:42:00,233.335,233.335,233.31,233.31,519500000.0
2007-10-24 19:43:00,233.31,233.315,233.215,233.245,1012000000.0
2007-10-24 19:44:00,233.245,233.255,233.225,233.225,413200007.0
2007-10-24 19:45:00,233.225,233.24,233.195,233.235,351900000.0
2007-10-24 19:46:00,233.235,233.235,233.17,233.2,386600000.0
2007-10-24 19:47:00,233.2,233.27,233.19,233.255,578999999.0
2007-10-24 19:48:00,233.255,233.33,233.255,233.285,580899997.0
2007-10-24 19:49:00,233.285,233.3,233.265,233.265,226900000.0
2007-10-24 19:50:00,233.265,233.3,233.265,233.29,198400000.0
2007-10-24 19:51:00,233.29,233.295,233.275,233.285,614200001.0
2007-10-24 19:52:00,233.285,233.285,233.255,233.27,864400000.0
2007-10-24 19:53:00,233.27,233.275,233.265,233.265,458400000.0
2007-10-24 19:54:00,233.265,233.265,233.205,233.215,675800000.0
2007-10-24 19:55:00,233.215,233.24,233.205,233.205,292400000.0
2007-10-24 19:56:00,233.205,233.205,233.135,233.145,536800000.0
2007-10-24 19:57:00,233.145,233.165,233.135,233.135,325500003.0
2007-10-24 19:58:00,233.135,233.165,233.125,233.165,519900000.0
2007-10-24 19:59:00,233.165,233.235,233.165,233.23,661400002.0
2007-10-24 20:00:00,233.235,233.27,233.225,233.225,338500000.0
2007-10-24 20:01:00,233.225,233.255,233.195,233.195,342900001.0
2007-10-24 20:02:00,233.195,233.195,233.095,233.115,622900000.0
2007-10-24 20:03:00,233.115,233.14,233.06,233.06,996299994.0
2007-10-24 20:04:00,233.06,233.085,233.05,233.075,511900001.0
2007-10-24 20:05:00,233.075,233.145,233.055,233.135,546000000.0
2007-10-24 20:06:00,233.135,233.17,233.13,233.165,314000000.0
2007-10-24 20:07:00,233.165,233.165,233.12,233.145,486000001.0
2007-10-24 20:08:00,233.145,233.205,233.145,233.175,301000000.0
2007-10-24 20:09:00,233.165,233.175,233.06,233.085,460800000.0
2007-10-24 20:10:00,233.085,233.085,233.025,233.035,304000000.0
2007-10-24 20:11:00,233.035,233.085,233.035,233.085,249800000.0
2007-10-24 20:12:00,233.085,233.11,233.045,233.045,449499999.0
2007-10-24 20:13:00,233.045,233.085,233.045,233.045,809100002.0
2007-10-24 20:14:00,233.045,233.07,233.025,233.045,471000001.0
2007-10-24 20:15:00,233.04,233.085,233.03,233.06,320500000.0
2007-10-24 20:16:00,233.06,233.09,233.035,233.09,248300000.0
2007-10-24 20:17:00,233.09,233.155,233.075,233.14,522800000.0
2007-10-24 20:18:00,233.145,233.145,233.125,233.145,256100000.0
2007-10-24 20:19:00,233.145,233.17,233.115,233.14,302800000.0
2007-10-24 20:20:00,233.14,233.255,233.125,233.255,541400000.0
2007-10-24 20:21:00,233.255,233.48,233.255,233.425,595900001.0
2007-10-24 20:22:00,233.415,233.43,233.325,233.325,744200000.0
2007-10-24 20:23:00,233.325,233.36,233.285,233.36,551200000.0
2007-10-24 20:24:00,233.36,233.38,233.355,233.375,110900000.0
2007-10-24 20:25:00,233.375,233.45,233.375,233.4,171000000.0
2007-10-24 20:26:00,233.4,233.43,233.355,233.36,553600000.0
2007-10-24 20:27:00,233.345,233.37,233.26,233.365,1102000004.0
2007-10-24 20:28:00,233.365,233.505,233.365,233.505,559900000.0
2007-10-24 20:29:00,233.505,233.65,233.495,233.585,906999998.0
2007-10-24 20:30:00,233.585,233.685,233.555,233.685,991400000.0
2007-10-24 20:31:00,233.675,233.73,233.665,233.7,480700000.0
2007-10-24 20:32:00,233.7,233.705,233.6,233.605,758400000.0
2007-10-24 20:33:00,233.605,233.65,233.535,233.62,647200000.0
2007-10-24 20:34:00,233.62,233.795,233.615,233.785,1077199998.0
2007-10-24 20:35:00,233.795,233.805,233.69,233.72,1035399998.0
2007-10-24 20:36:00,233.72,233.735,233.585,233.605,1213299997.0
2007-10-24 20:37:00,233.605,233.685,233.555,233.655,1379500000.0
2007-10-24 20:38:00,233.655,233.705,233.615,233.705,835500003.0
2007-10-24 20:39:00,233.705,233.72,233.6,233.625,932300000.0
2007-10-24 20:40:00,233.615,233.635,233.56,233.575,964400001.0
2007-10-24 20:41:00,233.59,233.655,233.575,233.575,1091899997.0
2007-10-24 20:42:00,233.575,233.605,233.51,233.54,851399990.0
2007-10-24 20:43:00,233.54,233.57,233.515,233.545,1295600010.0
2007-10-24 20:44:00,233.545,233.605,233.515,233.525,1095600003.0
2007-10-24 20:45:00,233.515,233.59,233.505,233.565,587600000.0
2007-10-24 20:46:00,233.565,233.595,233.565,233.59,428400000.0
2007-10-24 20:47:00,233.59,233.59,233.495,233.555,477300000.0
2007-10-24 20:48:00,233.555,233.605,233.545,233.56,506400000.0
2007-10-24 20:49:00,233.56,233.62,233.55,233.55,523200000.0
2007-10-24 20:50:00,233.545,233.58,233.53,233.58,885799996.0
2007-10-24 20:51:00,233.58,233.63,233.57,233.59,571800000.0
2007-10-24 20:52:00,233.59,233.59,233.565,233.58,483800000.0
2007-10-24 20:53:00,233.58,233.6,233.56,233.6,347800000.0
2007-10-24 20:54:00,233.6,233.685,233.6,233.66,477400000.0
2007-10-24 20:55:00,233.66,233.66,233.605,233.645,339200000.0
2007-10-24 20:56:00,233.65,233.785,233.64,233.78,601600000.0
2007-10-24 20:57:00,233.78,233.83,233.76,233.81,529400000.0
2007-10-24 20:58:00,233.81,233.85,233.8,233.85,697400000.0
2007-10-24 20:59:00,233.85,233.865,233.8,233.865,703899999.0
2007-10-24 21:00:00,233.865,233.885,233.83,233.875,494300000.0
2007-10-24 21:01:00,233.875,233.88,233.815,233.88,572000001.0
2007-10-24 21:02:00,233.88,233.99,233.85,233.99,887700005.0
2007-10-24 21:03:00,233.995,233.995,233.925,233.99,648200001.0
2007-10-24 21:04:00,233.99,234.125,233.99,234.02,1010200000.0
2007-10-24 21:05:00,234.015,234.045,233.935,233.935,1275200009.0
2007-10-24 21:06:00,233.935,233.98,233.91,233.98,687900000.0
2007-10-24 21:07:00,233.98,234.005,233.98,233.985,178400000.0
2007-10-24 21:08:00,233.985,233.985,233.885,233.945,934100003.0
2007-10-24 21:09:00,233.945,234.055,233.935,234.045,1245900005.0
2007-10-24 21:10:00,234.045,234.215,234.045,234.185,919699998.0
2007-10-24 21:11:00,234.185,234.185,234.095,234.1,739000000.0
2007-10-24 21:12:00,234.1,234.225,234.085,234.22,741300000.0
2007-10-24 21:13:00,234.22,234.34,234.17,234.24,631000000.0
2007-10-24 21:14:00,234.24,234.295,234.205,234.275,659700001.0
2007-10-24 21:15:00,234.265,234.295,234.12,234.195,1557599995.0
2007-10-24 21:16:00,234.195,234.195,234.105,234.105,1174300000.0
2007-10-24 21:17:00,234.105,234.225,234.105,234.13,961200000.0
2007-10-24 21:18:00,234.13,234.14,234.075,234.085,415200000.0
2007-10-24 21:19:00,234.085,234.105,234.045,234.05,736700000.0
2007-10-24 21:20:00,234.05,234.14,234.05,234.115,768899999.0
2007-10-24 21:21:00,234.115,234.12,234.06,234.06,772400000.0
2007-10-24 21:22:00,234.055,234.055,233.975,234.0,365600000.0
2007-10-24 21:23:00,234.0,234.02,233.915,233.965,641099998.0
2007-10-24 21:24:00,233.965,233.995,233.9,233.915,696000000.0
2007-10-24 21:25:00,233.905,233.905,233.87,233.905,423200000.0
2007-10-24 21:26:00,233.905,233.955,233.885,233.955,560400001.0
2007-10-24 21:27:00,233.955,233.995,233.91,233.945,344400000.0
2007-10-24 21:28:00,233.945,233.98,233.945,233.975,518199999.0
2007-10-24 21:29:00,233.975,234.135,233.975,234.13,737499999.0
2007-10-24 21:30:00,234.13,234.17,234.075,234.155,681700000.0
2007-10-24 21:31:00,234.155,234.16,234.08,234.08,476500000.0
2007-10-24 21:32:00,234.08,234.085,233.94,233.945,1098500004.0
2007-10-24 21:33:00,233.945,233.945,233.8,233.815,1021797566.0
2007-10-24 21:34:00,233.835,233.9,233.825,233.855,961499995.0
2007-10-24 21:35:00,233.855,233.865,233.835,233.85,586800000.0
2007-10-24 21:36:00,233.845,233.915,233.845,233.915,569200000.0
2007-10-24 21:37:00,233.915,233.915,233.77,233.805,888500004.0
2007-10-24 21:38:00,233.805,233.805,233.725,233.765,517000000.0
2007-10-24 21:39:00,233.765,233.765,233.745,233.75,539600000.0
2007-10-24 21:40:00,233.75,233.815,233.745,233.805,841200006.0
2007-10-24 21:41:00,233.795,233.83,233.765,233.8,708300004.0
2007-10-24 21:42:00,233.805,233.865,233.795,233.845,452600000.0
2007-10-24 21:43:00,233.845,233.855,233.785,233.82,802800005.0
2007-10-24 21:44:00,233.825,233.845,233.805,233.805,469400000.0
2007-10-24 21:45:00,233.805,233.87,233.805,233.845,614000011.0
2007-10-24 21:46:00,233.845,233.855,233.825,233.825,645700003.0
2007-10-24 21:47:00,233.825,233.825,233.785,233.815,330100000.0
2007-10-24 21:48:00,233.815,234.01,233.795,233.905,770500000.0
2007-10-24 21:49:00,233.925,233.945,233.885,233.885,337500000.0
2007-10-24 21:50:00,233.89,233.905,233.855,233.905,490000000.0
2007-10-24 21:51:00,233.905,233.985,233.885,233.96,650400000.0
2007-10-24 21:52:00,233.955,233.995,233.945,233.955,607400000.0
2007-10-24 21:53:00,233.955,233.985,233.94,233.975,455700001.0
2007-10-24 21:54:00,233.975,234.065,233.975,234.015,512400000.0
2007-10-24 21:55:00,234.02,234.13,234.015,234.09,551200000.0
2007-10-24 21:56:00,234.09,234.125,234.065,234.125,398800000.0
2007-10-24 21:57:00,234.125,234.155,234.105,234.135,679200000.0
2007-10-24 21:58:00,234.135,234.14,234.07,234.07,563800000.0
2007-10-24 21:59:00,234.07,234.085,234.035,234.06,450000000.0
2007-10-24 22:00:00,234.06,234.07,233.99,234.025,568599996.0
2007-10-24 22:01:00,234.035,234.035,233.965,233.975,535200001.0
2007-10-24 22:02:00,233.975,234.01,233.965,233.965,528100001.0
2007-10-24 22:03:00,233.96,233.965,233.945,233.955,249200000.0
2007-10-24 22:04:00,233.955,233.955,233.93,233.93,197600000.0
2007-10-24 22:05:00,233.93,233.945,233.855,233.945,476300004.0
2007-10-24 22:06:00,233.945,233.98,233.925,233.97,351700000.0
2007-10-24 22:07:00,233.975,233.99,233.95,233.965,821099993.0
2007-10-24 22:08:00,233.965,234.015,233.965,234.005,734599994.0
2007-10-24 22:09:00,234.005,234.035,233.99,234.025,219500000.0
2007-10-24 22:10:00,234.025,234.08,234.025,234.065,434000000.0
2007-10-24 22:11:00,234.065,234.065,233.905,233.925,510700010.0
2007-10-24 22:12:00,233.925,233.945,233.925,233.945,310100000.0
2007-10-24 22:13:00,233.945,233.98,233.945,233.98,185600000.0
2007-10-24 22:14:00,233.98,233.99,233.965,233.99,106400000.0
2007-10-24 22:15:00,233.99,233.995,233.975,233.99,85800000.0
2007-10-24 22:16:00,233.985,234.03,233.985,234.02,474300000.0
2007-10-24 22:17:00,234.025,234.095,234.02,234.04,256200000.0
2007-10-24 22:18:00,234.04,234.08,234.04,234.065,282600000.0
2007-10-24 22:19:00,234.06,234.075,234.05,234.05,174600000.0
2007-10-24 22:20:00,234.05,234.095,234.05,234.095,276400000.0
2007-10-24 22:21:00,234.095,234.095,234.05,234.07,143600000.0
2007-10-24 22:22:00,234.07,234.08,234.065,234.065,182000000.0
2007-10-24 22:23:00,234.065,234.08,234.055,234.065,425800000.0
2007-10-24 22:24:00,234.08,234.08,234.045,234.075,285300000.0
2007-10-24 22:25:00,234.075,234.08,234.055,234.06,283200000.0
2007-10-24 22:26:00,234.06,234.165,234.06,234.135,182800000.0
2007-10-24 22:27:00,234.135,234.135,234.09,234.1,177200000.0
2007-10-24 22:28:00,234.1,234.12,234.085,234.1,202600000.0
2007-10-24 22:29:00,234.115,234.13,234.09,234.1,254000000.0
2007-10-24 22:30:00,234.1,234.115,234.08,234.115,210300000.0
2007-10-24 22:31:00,234.115,234.14,234.11,234.135,211800000.0
2007-10-24 22:32:00,234.135,234.135,234.105,234.12,362800000.0
2007-10-24 22:33:00,234.12,234.12,234.08,234.09,142900000.0
2007-10-24 22:34:00,234.085,234.13,234.085,234.125,203599998.0
2007-10-24 22:35:00,234.125,234.14,234.1,234.1,232300000.0
2007-10-24 22:36:00,234.1,234.15,234.09,234.15,214000000.0
2007-10-24 22:37:00,234.15,234.19,234.09,234.16,717400000.0
2007-10-24 22:38:00,234.16,234.18,234.13,234.17,212400000.0
2007-10-24 22:39:00,234.17,234.215,234.17,234.195,429900000.0
2007-10-24 22:40:00,234.195,234.195,234.175,234.18,529600000.0
2007-10-24 22:41:00,234.18,234.2,234.16,234.18,1735499993.0
2007-10-24 22:42:00,234.18,234.19,234.175,234.18,529200000.0
2007-10-24 22:43:00,234.18,234.18,234.16,234.16,294100001.0
2007-10-24 22:44:00,234.16,234.16,234.11,234.14,352400001.0
2007-10-24 22:45:00,234.14,234.14,234.12,234.13,366300006.0
2007-10-24 22:46:00,234.13,234.15,234.13,234.15,241600000.0
2007-10-24 22:47:00,234.125,234.15,234.125,234.15,89700000.0
2007-10-24 22:48:00,234.15,234.17,234.14,234.16,276200001.0
2007-10-24 22:49:00,234.16,234.16,234.11,234.11,596199995.0
2007-10-24 22:50:00,234.12,234.15,234.09,234.09,587600004.0
2007-10-24 22:51:00,234.1,234.14,234.085,234.13,287800000.0
2007-10-24 22:52:00,234.13,234.205,234.13,234.175,293700000.0
2007-10-24 22:53:00,234.175,234.18,234.14,234.14,359600000.0
2007-10-24 22:54:00,234.14,234.16,234.14,234.15,461500000.0
2007-10-24 22:55:00,234.15,234.16,234.12,234.15,234400000.0
2007-10-24 22:56:00,234.15,234.18,234.14,234.18,427600000.0
2007-10-24 22:57:00,234.18,234.2,234.17,234.2,399399998.0
2007-10-24 22:58:00,234.2,234.2,234.16,234.18,480800001.0
2007-10-24 22:59:00,234.18,234.19,234.14,234.16,379200003.0
2007-10-24 23:00:00,234.14,234.14,234.05,234.06,236400000.0
2007-10-24 23:01:00,234.06,234.06,233.96,234.04,171600000.0
2007-10-24 23:02:00,234.04,234.04,233.82,233.96,207200000.0
2007-10-24 23:03:00,233.96,234.04,233.93,234.0,130300000.0
2007-10-24 23:04:00,234.0,234.0,234.0,234.0,110400000.0
2007-10-24 23:05:00,234.0,234.11,234.0,234.07,446800000.0
2007-10-24 23:06:00,234.07,234.09,234.07,234.09,94400000.0
2007-10-24 23:07:00,234.09,234.15,234.07,234.15,281100000.0
2007-10-24 23:08:00,234.15,234.17,234.14,234.14,478800000.0
2007-10-24 23:09:00,234.14,234.15,234.13,234.13,158900000.0
2007-10-24 23:10:00,234.13,234.14,234.12,234.14,279200000.0
2007-10-24 23:11:00,234.14,234.14,234.11,234.14,180500000.0
2007-10-24 23:12:00,234.14,234.14,234.11,234.13,291600000.0
2007-10-24 23:13:00,234.14,234.14,234.13,234.14,140600000.0
2007-10-24 23:14:00,234.14,234.14,234.12,234.12,403000000.0
2007-10-24 23:15:00,234.12,234.13,234.08,234.13,209600000.0
2007-10-24 23:16:00,234.13,234.15,234.09,234.15,236599997.0
2007-10-24 23:17:00,234.15,234.17,234.15,234.15,121600000.0
2007-10-24 23:18:00,234.15,234.15,234.1,234.13,238000000.0
2007-10-24 23:19:00,234.13,234.13,234.06,234.06,274700000.0
2007-10-24 23:20:00,234.06,234.13,234.06,234.09,430999990.0
2007-10-24 23:21:00,234.09,234.1,234.08,234.09,283299993.0
2007-10-24 23:22:00,234.09,234.1,234.09,234.1,397600000.0
2007-10-24 23:23:00,234.1,234.1,234.06,234.065,530900000.0
2007-10-24 23:24:00,234.07,234.085,234.04,234.075,330400000.0
2007-10-24 23:25:00,234.075,234.075,233.97,233.99,368300000.0
2007-10-24 23:26:00,233.99,234.005,233.97,233.97,346600000.0
2007-10-24 23:27:00,233.97,234.005,233.97,233.98,276700000.0
2007-10-24 23:28:00,233.99,234.005,233.97,234.0,307800000.0
2007-10-24 23:29:00,234.0,234.0,233.97,233.98,171900000.0
2007-10-24 23:30:00,233.98,233.98,233.95,233.96,88500000.0
2007-10-24 23:31:00,233.96,233.97,233.935,233.97,174300000.0
2007-10-24 23:32:00,233.93,233.97,233.92,233.93,91900000.0
2007-10-24 23:33:00,233.93,233.93,233.87,233.87,85500000.0
2007-10-24 23:34:00,233.87,233.89,233.855,233.88,174300000.0
2007-10-24 23:35:00,233.87,233.93,233.87,233.93,178800000.0
2007-10-24 23:36:00,233.93,233.93,233.9,233.92,93400000.0
2007-10-24 23:37:00,233.92,233.935,233.9,233.91,130400000.0
2007-10-24 23:38:00,233.9,233.9,233.87,233.87,138900000.0
2007-10-24 23:39:00,233.88,233.91,233.88,233.91,93600000.0
2007-10-24 23:40:00,233.91,233.92,233.89,233.91,61000000.0
2007-10-24 23:41:00,233.91,233.92,233.89,233.905,82800000.0
2007-10-24 23:42:00,233.92,233.93,233.91,233.91,157400000.0
2007-10-24 23:43:00,233.91,233.91,233.89,233.9,134400000.0
2007-10-24 23:44:00,233.9,233.96,233.9,233.96,342000000.0
2007-10-24 23:45:00,233.96,233.96,233.935,233.94,173400000.0
2007-10-24 23:46:00,233.94,233.95,233.935,233.94,324800000.0
2007-10-24 23:47:00,233.94,233.94,233.94,233.94,136000000.0
2007-10-24 23:48:00,233.94,233.94,233.92,233.94,104000000.0
2007-10-24 23:49:00,233.935,233.94,233.93,233.94,157600000.0
2007-10-24 23:50:00,233.94,233.95,233.935,233.95,92000000.0
2007-10-24 23:51:00,233.95,234.05,233.915,233.97,284800000.0
2007-10-24 23:52:00,233.97,233.995,233.97,233.995,87700000.0
2007-10-24 23:53:00,233.995,234.015,233.97,234.01,41700000.0
2007-10-24 23:54:00,234.015,234.035,234.005,234.015,57000000.0
2007-10-24 23:55:00,234.01,234.015,233.995,234.015,107500000.0
2007-10-24 23:56:00,234.015,234.04,234.015,234.04,144000000.0
2007-10-24 23:57:00,234.04,234.05,234.04,234.05,217200000.0
2007-10-24 23:58:00,234.05,234.055,234.02,234.05,221200000.0
2007-10-24 23:59:00,234.05,234.18,233.96,233.995,720000002.0
2007-10-25 00:00:00,233.995,234.005,233.965,233.965,92700000.0
2007-10-25 00:01:00,233.965,234.0,233.96,234.0,44400000.0
2007-10-25 00:02:00,234.0,234.0,233.965,233.99,246100000.0
2007-10-25 00:03:00,233.99,234.015,233.965,233.97,247000000.0
2007-10-25 00:04:00,233.965,234.0,233.965,234.0,110600000.0
2007-10-25 00:05:00,234.0,234.02,233.975,234.0,258200000.0
2007-10-25 00:06:00,234.005,234.02,234.0,234.005,160600000.0
2007-10-25 00:07:00,234.005,234.07,234.005,234.045,117500000.0
2007-10-25 00:08:00,234.045,234.075,234.025,234.025,144300000.0
2007-10-25 00:09:00,234.025,234.04,234.005,234.02,132200000.0
2007-10-25 00:10:00,234.02,234.02,234.0,234.005,124800000.0
2007-10-25 00:11:00,234.005,234.07,234.005,234.035,273400000.0
2007-10-25 00:12:00,234.035,234.055,234.025,234.025,122800000.0
2007-10-25 00:13:00,234.03,234.055,234.015,234.055,161200000.0
2007-10-25 00:14:00,234.055,234.055,234.035,234.045,19200000.0
2007-10-25 00:15:00,234.045,234.055,234.045,234.05,66400000.0
2007-10-25 00:16:00,234.05,234.06,234.045,234.06,36800000.0
2007-10-25 00:17:00,234.06,234.06,234.055,234.055,91200000.0
2007-10-25 00:18:00,234.055,234.105,234.05,234.08,213000000.0
2007-10-25 00:19:00,234.08,234.08,234.055,234.065,174700000.0
2007-10-25 00:20:00,234.065,234.065,234.055,234.065,68600000.0
2007-10-25 00:21:00,234.065,234.065,234.055,234.055,76800000.0
2007-10-25 00:22:00,234.055,234.06,234.035,234.05,134900000.0
2007-10-25 00:23:00,234.05,234.06,234.035,234.045,177800000.0
2007-10-25 00:24:00,234.045,234.08,234.015,234.08,74000000.0
2007-10-25 00:25:00,234.08,234.085,234.065,234.07,78400000.0
2007-10-25 00:26:00,234.07,234.07,234.06,234.065,64000000.0
2007-10-25 00:27:00,234.065,234.08,234.04,234.06,116000000.0
2007-10-25 00:28:00,234.06,234.08,234.0,234.04,140500000.0
2007-10-25 00:29:00,234.04,234.04,233.99,233.995,191200000.0
2007-10-25 00:30:00,233.995,234.015,233.975,234.005,129300000.0
2007-10-25 00:31:00,234.005,234.005,233.995,234.0,193400000.0
2007-10-25 00:32:00,234.0,234.005,233.98,234.0,93100000.0
2007-10-25 00:33:00,234.0,234.0,233.95,233.965,128900000.0
2007-10-25 00:34:00,233.965,233.965,233.965,233.965,27500000.0
2007-10-25 00:35:00,233.965,233.965,233.94,233.965,35200000.0
2007-10-25 00:36:00,233.92,233.92,233.875,233.875,108000000.0
2007-10-25 00:37:00,233.875,233.875,233.845,233.875,49200000.0
2007-10-25 00:38:00,233.875,233.875,233.84,233.84,384699995.0
2007-10-25 00:39:00,233.84,233.84,233.765,233.815,215400000.0
2007-10-25 00:40:00,233.815,233.835,233.8,233.835,141500000.0
2007-10-25 00:41:00,233.835,233.84,233.82,233.835,138400000.0
2007-10-25 00:42:00,233.835,233.855,233.825,233.835,307600002.0
2007-10-25 00:43:00,233.835,233.895,233.835,233.895,176600002.0
2007-10-25 00:44:00,233.895,233.945,233.88,233.925,256400000.0
2007-10-25 00:45:00,233.925,233.995,233.925,233.955,114600000.0
2007-10-25 00:46:00,233.955,233.955,233.83,233.83,241600000.0
2007-10-25 00:47:00,233.805,234.02,233.78,233.96,460300001.0
2007-10-25 00:48:00,233.96,233.975,233.925,233.955,199000000.0
2007-10-25 00:49:00,233.97,234.0,233.95,233.97,133900000.0
2007-10-25 00:50:00,233.975,234.0,233.97,233.97,93100000.0
2007-10-25 00:51:00,233.97,234.02,233.915,233.985,228200000.0
2007-10-25 00:52:00,233.965,234.07,233.945,234.07,180400000.0
2007-10-25 00:53:00,234.065,234.105,234.065,234.08,63900000.0
2007-10-25 00:54:00,234.08,234.08,233.995,233.995,180300000.0
2007-10-25 00:55:00,233.995,234.03,233.965,234.02,71500000.0
2007-10-25 00:56:00,234.02,234.03,234.01,234.02,42400000.0
2007-10-25 00:57:00,234.02,234.03,233.995,234.01,33500000.0
2007-10-25 00:58:00,233.995,234.03,233.995,234.03,25800000.0
2007-10-25 00:59:00,234.03,234.03,234.015,234.03,39700000.0
2007-10-25 01:00:00,234.015,234.04,234.015,234.02,140299999.0
2007-10-25 01:01:00,234.02,234.02,234.015,234.015,17600000.0
2007-10-25 01:02:00,234.015,234.015,233.975,233.995,132000000.0
2007-10-25 01:03:00,233.995,233.995,233.945,233.965,681100000.0
2007-10-25 01:04:00,233.965,233.965,233.915,233.945,383300000.0
2007-10-25 01:05:00,233.945,233.945,233.915,233.915,276800000.0
2007-10-25 01:06:00,233.915,233.925,233.895,233.895,421999989.0
2007-10-25 01:07:00,233.905,233.945,233.905,233.945,245600000.0
2007-10-25 01:08:00,233.945,233.945,233.885,233.895,110000000.0
2007-10-25 01:09:00,233.895,233.895,233.895,233.895,180800000.0
2007-10-25 01:10:00,233.895,233.925,233.885,233.915,231100000.0
2007-10-25 01:11:00,233.915,233.915,233.825,233.825,560400000.0
2007-10-25 01:12:00,233.825,233.835,233.795,233.805,416600000.0
2007-10-25 01:13:00,233.805,233.835,233.785,233.825,394500002.0
2007-10-25 01:14:00,233.825,233.825,233.705,233.705,181500000.0
2007-10-25 01:15:00,233.705,233.79,233.685,233.77,280900000.0
2007-10-25 01:16:00,233.765,233.765,233.715,233.725,73300000.0
2007-10-25 01:17:00,233.725,233.79,233.725,233.735,225000000.0
2007-10-25 01:18:00,233.725,233.76,233.71,233.755,237700000.0
2007-10-25 01:19:00,233.755,233.765,233.745,233.745,277200000.0
2007-10-25 01:20:00,233.745,233.755,233.715,233.725,160100000.0
2007-10-25 01:21:00,233.725,233.765,233.665,233.665,355800000.0
2007-10-25 01:22:00,233.7,233.7,233.645,233.645,224500000.0
2007-10-25 01:23:00,233.645,233.665,233.615,233.64,383100000.0
2007-10-25 01:24:00,233.645,233.715,233.64,233.705,258000004.0
2007-10-25 01:25:00,233.705,233.705,233.665,233.705,278400009.0
2007-10-25 01:26:00,233.705,233.73,233.675,233.685,244800000.0
2007-10-25 01:27:00,233.685,233.685,233.66,233.675,67200000.0
2007-10-25 01:28:00,233.675,233.675,233.64,233.66,219300000.0
2007-10-25 01:29:00,233.66,233.66,233.645,233.645,121400000.0
2007-10-25 01:30:00,233.645,233.65,233.61,233.65,306800000.0
2007-10-25 01:31:00,233.65,233.67,233.64,233.655,156600000.0
2007-10-25 01:32:00,233.655,233.71,233.65,233.685,296600000.0
2007-10-25 01:33:00,233.685,233.7,233.655,233.655,80800000.0
2007-10-25 01:34:00,233.67,233.69,233.665,233.68,114800000.0
2007-10-25 01:35:00,233.68,233.7,233.68,233.7,97500000.0
2007-10-25 01:36:00,233.7,233.72,233.695,233.71,102000000.0
2007-10-25 01:37:00,233.71,233.77,233.71,233.74,272400000.0
2007-10-25 01:38:00,233.74,233.81,233.74,233.785,193400000.0
2007-10-25 01:39:00,233.785,233.81,233.765,233.81,102400000.0
2007-10-25 01:40:00,233.805,233.84,233.79,233.81,158500000.0
2007-10-25 01:41:00,233.81,233.83,233.77,233.77,255100000.0
2007-10-25 01:42:00,233.77,233.78,233.74,233.77,131200000.0
2007-10-25 01:43:00,233.77,233.77,233.735,233.735,66400000.0
2007-10-25 01:44:00,233.735,233.745,233.645,233.645,282300000.0
2007-10-25 01:45:00,233.645,233.66,233.62,233.66,87200000.0
2007-10-25 01:46:00,233.66,233.66,233.62,233.65,55200000.0
2007-10-25 01:47:00,233.635,233.665,233.635,233.655,67200000.0
2007-10-25 01:48:00,233.65,233.655,233.61,233.625,59200000.0
2007-10-25 01:49:00,233.645,233.645,233.575,233.575,58400000.0
2007-10-25 01:50:00,233.575,233.575,233.505,233.535,76500000.0
2007-10-25 01:51:00,233.535,233.58,233.535,233.55,72400000.0
2007-10-25 01:52:00,233.55,233.625,233.55,233.62,138400000.0
2007-10-25 01:53:00,233.62,233.62,233.595,233.595,76800000.0
2007-10-25 01:54:00,233.595,233.62,233.58,233.58,121000000.0
2007-10-25 01:55:00,233.58,233.59,233.555,233.57,107900000.0
2007-10-25 01:56:00,233.57,233.59,233.56,233.56,48000000.0
2007-10-25 01:57:00,233.56,233.65,233.555,233.65,58400000.0
2007-10-25 01:58:00,233.65,233.65,233.62,233.65,54500000.0
2007-10-25 01:59:00,233.65,233.67,233.635,233.67,49600000.0
2007-10-25 02:00:00,233.67,233.67,233.62,233.635,179800000.0
2007-10-25 02:01:00,233.63,233.655,233.605,233.645,124000000.0
2007-10-25 02:02:00,233.645,233.685,233.615,233.65,200600000.0
2007-10-25 02:03:00,233.65,233.67,233.635,233.635,83400000.0
2007-10-25 02:04:00,233.635,233.655,233.635,233.655,90000000.0
2007-10-25 02:05:00,233.655,233.655,233.64,233.655,32000000.0
2007-10-25 02:06:00,233.655,233.67,233.65,233.665,64000000.0
2007-10-25 02:07:00,233.665,233.69,233.64,233.69,265100000.0
2007-10-25 02:08:00,233.69,233.78,233.68,233.77,143000000.0
2007-10-25 02:09:00,233.77,233.78,233.75,233.75,83200000.0
2007-10-25 02:10:00,233.75,233.75,233.66,233.66,112000000.0
2007-10-25 02:11:00,233.655,233.71,233.64,233.68,180800000.0
2007-10-25 02:12:00,233.68,233.7,233.66,233.67,77200000.0
2007-10-25 02:13:00,233.67,233.67,233.64,233.64,35600000.0
2007-10-25 02:14:00,233.64,233.655,233.59,233.59,281400000.0
2007-10-25 02:15:00,233.59,233.6,233.55,233.575,179700000.0
2007-10-25 02:16:00,233.575,233.575,233.425,233.44,278000000.0
2007-10-25 02:17:00,233.44,233.5,233.43,233.445,253800000.0
2007-10-25 02:18:00,233.45,233.465,233.425,233.425,180800000.0
2007-10-25 02:19:00,233.43,233.48,233.415,233.46,327500000.0
2007-10-25 02:20:00,233.46,233.46,233.44,233.44,70000000.0
2007-10-25 02:21:00,233.44,233.48,233.44,233.45,192400000.0
2007-10-25 02:22:00,233.45,233.49,233.45,233.49,113200000.0
2007-10-25 02:23:00,233.49,233.49,233.475,233.475,93800000.0
2007-10-25 02:24:00,233.47,233.54,233.47,233.53,180100000.0
2007-10-25 02:25:00,233.53,233.55,233.485,233.505,142000000.0
2007-10-25 02:26:00,233.505,233.54,233.49,233.54,80800000.0
2007-10-25 02:27:00,233.54,233.54,233.49,233.505,128800000.0
2007-10-25 02:28:00,233.51,233.52,233.47,233.49,92500000.0
2007-10-25 02:29:00,233.49,233.505,233.47,233.48,105600000.0
2007-10-25 02:30:00,233.48,233.51,233.48,233.51,104600000.0
2007-10-25 02:31:00,233.51,233.55,233.505,233.55,147500000.0
2007-10-25 02:32:00,233.55,233.58,233.545,233.58,301099997.0
2007-10-25 02:33:00,233.58,233.58,233.54,233.54,163400000.0
2007-10-25 02:34:00,233.54,233.54,233.51,233.51,222800000.0
2007-10-25 02:35:00,233.51,233.55,233.48,233.485,235000000.0
2007-10-25 02:36:00,233.47,233.5,233.415,233.49,251600000.0
2007-10-25 02:37:00,233.49,233.56,233.465,233.47,312800002.0
2007-10-25 02:38:00,233.47,233.555,233.43,233.555,307200000.0
2007-10-25 02:39:00,233.555,233.56,233.485,233.505,323399998.0
2007-10-25 02:40:00,233.51,233.525,233.49,233.5,152400000.0
2007-10-25 02:41:00,233.505,233.53,233.475,233.53,217699999.0
2007-10-25 02:42:00,233.53,233.53,233.5,233.52,156800000.0
2007-10-25 02:43:00,233.52,233.56,233.51,233.525,124800000.0
2007-10-25 02:44:00,233.525,233.565,233.52,233.54,114000000.0
2007-10-25 02:45:00,233.54,233.54,233.46,233.47,88400000.0
2007-10-25 02:46:00,233.47,233.5,233.465,233.48,55300000.0
2007-10-25 02:47:00,233.48,233.54,233.46,233.52,88000000.0
2007-10-25 02:48:00,233.52,233.57,233.52,233.57,227400000.0
2007-10-25 02:49:00,233.57,233.59,233.53,233.57,86400000.0
2007-10-25 02:50:00,233.57,233.59,233.53,233.59,84800000.0
2007-10-25 02:51:00,233.59,233.59,233.56,233.57,93600000.0
2007-10-25 02:52:00,233.565,233.565,233.485,233.485,165200000.0
2007-10-25 02:53:00,233.485,233.5,233.485,233.485,90500000.0
2007-10-25 02:54:00,233.485,233.5,233.44,233.44,116400000.0
2007-10-25 02:55:00,233.44,233.505,233.44,233.465,134600000.0
2007-10-25 02:56:00,233.465,233.515,233.45,233.47,175500000.0
2007-10-25 02:57:00,233.475,233.48,233.455,233.48,94000000.0
2007-10-25 02:58:00,233.48,233.48,233.455,233.48,74000000.0
2007-10-25 02:59:00,233.48,233.48,233.43,233.435,74000000.0
2007-10-25 03:00:00,233.435,233.435,233.39,233.41,264700000.0
2007-10-25 03:01:00,233.415,233.435,233.4,233.405,152700000.0
2007-10-25 03:02:00,233.405,233.41,233.39,233.39,182600000.0
2007-10-25 03:03:00,233.39,233.405,233.37,233.39,131100000.0
2007-10-25 03:04:00,233.395,233.41,233.37,233.395,254800000.0
2007-10-25 03:05:00,233.395,233.4,233.35,233.355,344800002.0
2007-10-25 03:06:00,233.36,233.375,233.33,233.335,419800000.0
2007-10-25 03:07:00,233.335,233.39,233.32,233.37,371200000.0
2007-10-25 03:08:00,233.37,233.405,233.365,233.405,204300000.0
2007-10-25 03:09:00,233.4,233.42,233.365,233.385,393800000.0
2007-10-25 03:10:00,233.39,233.41,233.385,233.405,120100000.0
2007-10-25 03:11:00,233.41,233.435,233.405,233.43,307200000.0
2007-10-25 03:12:00,233.43,233.47,233.43,233.465,141600000.0
2007-10-25 03:13:00,233.47,233.515,233.47,233.51,195900000.0
2007-10-25 03:14:00,233.51,233.51,233.47,233.47,121600000.0
2007-10-25 03:15:00,233.47,233.5,233.46,233.5,82000000.0
2007-10-25 03:16:00,233.5,233.52,233.47,233.49,104800000.0
2007-10-25 03:17:00,233.49,233.49,233.475,233.475,90500000.0
2007-10-25 03:18:00,233.475,233.475,233.43,233.45,50600000.0
2007-10-25 03:19:00,233.45,233.46,233.405,233.43,160800000.0
2007-10-25 03:20:00,233.43,233.445,233.42,233.425,115600000.0
2007-10-25 03:21:00,233.425,233.425,233.405,233.41,50400000.0
2007-10-25 03:22:00,233.41,233.41,233.365,233.365,375300000.0
2007-10-25 03:23:00,233.375,233.39,233.365,233.365,156600000.0
2007-10-25 03:24:00,233.37,233.415,233.355,233.405,264300000.0
2007-10-25 03:25:00,233.4,233.445,233.385,233.445,226200000.0
2007-10-25 03:26:00,233.445,233.46,233.425,233.425,302600000.0
2007-10-25 03:27:00,233.425,233.46,233.41,233.435,291700001.0
2007-10-25 03:28:00,233.435,233.51,233.43,233.475,325000000.0
2007-10-25 03:29:00,233.475,233.495,233.465,233.495,351200000.0
2007-10-25 03:30:00,233.495,233.5,233.49,233.5,157500000.0
2007-10-25 03:31:00,233.5,233.515,233.5,233.51,126100000.0
2007-10-25 03:32:00,233.51,233.515,233.495,233.515,107200000.0
2007-10-25 03:33:00,233.515,233.515,233.49,233.5,146000000.0
2007-10-25 03:34:00,233.5,233.525,233.5,233.505,50900000.0
2007-10-25 03:35:00,233.51,233.53,233.46,233.48,216200000.0
2007-10-25 03:36:00,233.48,233.5,233.475,233.475,207000000.0
2007-10-25 03:37:00,233.475,233.495,233.45,233.45,118100000.0
2007-10-25 03:38:00,233.45,233.455,233.42,233.435,74800000.0
2007-10-25 03:39:00,233.435,233.445,233.43,233.445,175700000.0
2007-10-25 03:40:00,233.445,233.45,233.395,233.395,189700000.0
2007-10-25 03:41:00,233.395,233.425,233.38,233.42,245500000.0
2007-10-25 03:42:00,233.42,233.455,233.385,233.43,291600000.0
2007-10-25 03:43:00,233.43,233.455,233.395,233.43,296300000.0
2007-10-25 03:44:00,233.44,233.49,233.42,233.47,161700000.0
2007-10-25 03:45:00,233.465,233.51,233.465,233.485,204400000.0
2007-10-25 03:46:00,233.485,233.495,233.46,233.48,236500000.0
2007-10-25 03:47:00,233.475,233.51,233.465,233.505,134400000.0
2007-10-25 03:48:00,233.505,233.52,233.485,233.49,132700000.0
2007-10-25 03:49:00,233.49,233.52,233.485,233.485,197200000.0
2007-10-25 03:50:00,233.485,233.505,233.475,233.49,180300000.0
2007-10-25 03:51:00,233.49,233.51,233.485,233.5,239900000.0
2007-10-25 03:52:00,233.5,233.535,233.5,233.52,253300000.0
2007-10-25 03:53:00,233.515,233.54,233.5,233.535,206500000.0
2007-10-25 03:54:00,233.535,233.535,233.515,233.535,96800000.0
2007-10-25 03:55:00,233.535,233.54,233.495,233.51,86000000.0
2007-10-25 03:56:00,233.51,233.55,233.505,233.55,60800000.0
2007-10-25 03:57:00,233.55,233.55,233.535,233.535,27600000.0
2007-10-25 03:58:00,233.535,233.625,233.53,233.58,110000000.0
2007-10-25 03:59:00,233.58,233.605,233.575,233.595,205700000.0
2007-10-25 04:00:00,233.595,233.615,233.575,233.585,332800000.0
2007-10-25 04:01:00,233.585,233.595,233.57,233.59,294400000.0
2007-10-25 04:02:00,233.59,233.6,233.585,233.595,223200000.0
2007-10-25 04:03:00,233.595,233.635,233.595,233.625,187200000.0
2007-10-25 04:04:00,233.625,233.655,233.625,233.655,176800000.0
2007-10-25 04:05:00,233.655,233.705,233.65,233.705,258900000.0
2007-10-25 04:06:00,233.705,233.735,233.705,233.735,232000000.0
2007-10-25 04:07:00,233.735,233.75,233.7,233.74,262400000.0
2007-10-25 04:08:00,233.75,233.75,233.735,233.735,67200000.0
2007-10-25 04:09:00,233.745,233.755,233.73,233.745,180900000.0
2007-10-25 04:10:00,233.745,233.785,233.735,233.745,324200000.0
2007-10-25 04:11:00,233.745,233.755,233.685,233.695,382800000.0
2007-10-25 04:12:00,233.695,233.735,233.695,233.715,220400000.0
2007-10-25 04:13:00,233.715,233.735,233.685,233.685,253600000.0
2007-10-25 04:14:00,233.69,233.715,233.685,233.705,276000000.0
2007-10-25 04:15:00,233.705,233.705,233.675,233.68,299200000.0
2007-10-25 04:16:00,233.68,233.69,233.675,233.68,51200000.0
2007-10-25 04:17:00,233.68,233.685,233.655,233.67,123200000.0
2007-10-25 04:18:00,233.67,233.67,233.615,233.62,246400000.0
2007-10-25 04:19:00,233.62,233.635,233.61,233.63,73600000.0
2007-10-25 04:20:00,233.63,233.645,233.625,233.63,299200000.0
2007-10-25 04:21:00,233.63,233.645,233.59,233.595,183800000.0
2007-10-25 04:22:00,233.6,233.62,233.555,233.6,129200000.0
2007-10-25 04:23:00,233.6,233.615,233.59,233.59,140700000.0
2007-10-25 04:24:00,233.59,233.6,233.59,233.6,117600000.0
2007-10-25 04:25:00,233.6,233.605,233.58,233.6,144100000.0
2007-10-25 04:26:00,233.605,233.605,233.535,233.56,322400000.0
2007-10-25 04:27:00,233.56,233.575,233.535,233.56,271400000.0
2007-10-25 04:28:00,233.555,233.59,233.555,233.59,149600000.0
2007-10-25 04:29:00,233.59,233.605,233.58,233.6,64400000.0
2007-10-25 04:30:00,233.58,233.6,233.55,233.55,214900000.0
2007-10-25 04:31:00,233.55,233.56,233.525,233.545,153200000.0
2007-10-25 04:32:00,233.545,233.575,233.525,233.575,107200000.0
2007-10-25 04:33:00,233.575,233.58,233.565,233.58,94800000.0
2007-10-25 04:34:00,233.58,233.58,233.57,233.58,86000000.0
2007-10-25 04:35:00,233.575,233.58,233.545,233.565,155600000.0
2007-10-25 04:36:00,233.565,233.59,233.545,233.545,406000000.0
2007-10-25 04:37:00,233.55,233.55,233.525,233.525,242400000.0
2007-10-25 04:38:00,233.525,233.545,233.52,233.545,388800000.0
2007-10-25 04:39:00,233.545,233.56,233.545,233.545,111200000.0
2007-10-25 04:40:00,233.545,233.56,233.545,233.55,77200000.0
2007-10-25 04:41:00,233.55,233.585,233.53,233.54,257300000.0
2007-10-25 04:42:00,233.54,233.56,233.52,233.545,178600000.0
2007-10-25 04:43:00,233.545,233.55,233.525,233.525,84000000.0
2007-10-25 04:44:00,233.525,233.55,233.5,233.53,146400000.0
2007-10-25 04:45:00,233.525,233.54,233.475,233.475,243600000.0
2007-10-25 04:46:00,233.475,233.505,233.415,233.485,580399999.0
2007-10-25 04:47:00,233.495,233.53,233.48,233.48,187300000.0
2007-10-25 04:48:00,233.48,233.515,233.48,233.5,79200000.0
2007-10-25 04:49:00,233.5,233.5,233.47,233.485,140800000.0
2007-10-25 04:50:00,233.485,233.505,233.435,233.44,258000000.0
2007-10-25 04:51:00,233.44,233.45,233.42,233.435,114700000.0
2007-10-25 04:52:00,233.435,233.48,233.43,233.455,192200000.0
2007-10-25 04:53:00,233.455,233.48,233.455,233.46,166400000.0
2007-10-25 04:54:00,233.46,233.52,233.46,233.5,273600000.0
2007-10-25 04:55:00,233.5,233.515,233.495,233.5,104300000.0
2007-10-25 04:56:00,233.5,233.535,233.495,233.515,77600000.0
2007-10-25 04:57:00,233.515,233.555,233.5,233.535,111200000.0
2007-10-25 04:58:00,233.535,233.58,233.535,233.545,135300000.0
2007-10-25 04:59:00,233.545,233.57,233.495,233.505,334500000.0
2007-10-25 05:00:00,233.5,233.555,233.5,233.555,170200000.0
2007-10-25 05:01:00,233.555,233.555,233.515,233.515,63600000.0
2007-10-25 05:02:00,233.515,233.54,233.515,233.525,95700000.0
2007-10-25 05:03:00,233.525,233.57,233.525,233.54,193200000.0
2007-10-25 05:04:00,233.54,233.545,233.525,233.525,197300000.0
2007-10-25 05:05:00,233.525,233.57,233.52,233.54,216900000.0
2007-10-25 05:06:00,233.54,233.54,233.515,233.515,183000000.0
2007-10-25 05:07:00,233.515,233.54,233.495,233.515,220900000.0
2007-10-25 05:08:00,233.52,233.52,233.455,233.46,189800000.0
2007-10-25 05:09:00,233.46,233.47,233.43,233.45,264800000.0
2007-10-25 05:10:00,233.45,233.47,233.44,233.46,116000000.0
2007-10-25 05:11:00,233.46,233.5,233.45,233.47,128800000.0
2007-10-25 05:12:00,233.47,233.47,233.44,233.44,120800000.0
2007-10-25 05:13:00,233.44,233.48,233.43,233.47,240900000.0
2007-10-25 05:14:00,233.47,233.47,233.44,233.47,106000000.0
2007-10-25 05:15:00,233.47,233.48,233.45,233.46,171500000.0
2007-10-25 05:16:00,233.46,233.47,233.43,233.45,81800000.0
2007-10-25 05:17:00,233.45,233.47,233.44,233.465,114900000.0
2007-10-25 05:18:00,233.47,233.48,233.47,233.47,193600000.0
2007-10-25 05:19:00,233.47,233.51,233.46,233.49,122700000.0
2007-10-25 05:20:00,233.49,233.5,233.465,233.5,112400000.0
2007-10-25 05:21:00,233.5,233.54,233.49,233.51,272800000.0
2007-10-25 05:22:00,233.51,233.51,233.46,233.46,71200000.0
2007-10-25 05:23:00,233.46,233.47,233.43,233.45,141600000.0
2007-10-25 05:24:00,233.45,233.5,233.39,233.49,279100000.0
2007-10-25 05:25:00,233.49,233.49,233.46,233.465,188800000.0
2007-10-25 05:26:00,233.47,233.52,233.465,233.5,138000000.0
2007-10-25 05:27:00,233.5,233.53,233.5,233.53,87500000.0
2007-10-25 05:28:00,233.53,233.53,233.5,233.5,127600000.0
2007-10-25 05:29:00,233.5,233.52,233.495,233.52,56000000.0
2007-10-25 05:30:00,233.5,233.52,233.49,233.49,69600000.0
2007-10-25 05:31:00,233.49,233.51,233.46,233.46,69200000.0
2007-10-25 05:32:00,233.455,233.46,233.435,233.45,113700000.0
2007-10-25 05:33:00,233.445,233.46,233.395,233.395,290800000.0
2007-10-25 05:34:00,233.395,233.42,233.33,233.35,312700000.0
2007-10-25 05:35:00,233.35,233.36,233.25,233.28,472900000.0
2007-10-25 05:36:00,233.28,233.32,233.265,233.3,299700000.0
2007-10-25 05:37:00,233.3,233.39,233.3,233.34,283500000.0
2007-10-25 05:38:00,233.33,233.35,233.295,233.3,277700000.0
2007-10-25 05:39:00,233.3,233.3,233.22,233.255,245000000.0
2007-10-25 05:40:00,233.26,233.32,233.26,233.3,331300000.0
2007-10-25 05:41:00,233.295,233.33,233.26,233.29,233200000.0
2007-10-25 05:42:00,233.29,233.29,233.225,233.24,232000000.0
2007-10-25 05:43:00,233.24,233.28,233.24,233.28,156400000.0
2007-10-25 05:44:00,233.28,233.3,233.25,233.26,136100000.0
2007-10-25 05:45:00,233.26,233.29,233.26,233.27,161900000.0
2007-10-25 05:46:00,233.27,233.27,233.24,233.24,189000000.0
2007-10-25 05:47:00,233.24,233.26,233.19,233.215,256381240.0
2007-10-25 05:48:00,233.215,233.22,233.16,233.18,181400000.0
2007-10-25 05:49:00,233.18,233.18,233.16,233.18,236600000.0
2007-10-25 05:50:00,233.18,233.2,233.16,233.2,118400000.0
2007-10-25 05:51:00,233.2,233.21,233.17,233.18,133400000.0
2007-10-25 05:52:00,233.18,233.2,233.165,233.195,71600000.0
2007-10-25 05:53:00,233.195,233.22,233.19,233.22,190000000.0
2007-10-25 05:54:00,233.22,233.23,233.2,233.21,138000000.0
2007-10-25 05:55:00,233.21,233.255,233.21,233.255,164400000.0
2007-10-25 05:56:00,233.255,233.255,233.24,233.245,115000000.0
2007-10-25 05:57:00,233.245,233.315,233.245,233.315,239600000.0
2007-10-25 05:58:00,233.315,233.315,233.295,233.295,256100000.0
2007-10-25 05:59:00,233.295,233.3,233.265,233.28,136000000.0
2007-10-25 06:00:00,233.28,233.3,233.21,233.21,227600000.0
2007-10-25 06:01:00,233.21,233.245,233.21,233.23,175100000.0
2007-10-25 06:02:00,233.23,233.26,233.205,233.26,236700000.0
2007-10-25 06:03:00,233.26,233.26,233.18,233.18,181600000.0
2007-10-25 06:04:00,233.18,233.23,233.16,233.205,539399999.0
2007-10-25 06:05:00,233.21,233.21,233.17,233.19,420100000.0
2007-10-25 06:06:00,233.19,233.225,233.18,233.18,220100000.0
2007-10-25 06:07:00,233.18,233.225,233.17,233.205,308800000.0
2007-10-25 06:08:00,233.205,233.225,233.19,233.195,224200000.0
2007-10-25 06:09:00,233.205,233.26,233.195,233.25,248900000.0
2007-10-25 06:10:00,233.25,233.33,233.245,233.27,213900000.0
2007-10-25 06:11:00,233.27,233.3,233.245,233.285,215699999.0
2007-10-25 06:12:00,233.29,233.29,233.24,233.24,63000000.0
2007-10-25 06:13:00,233.24,233.24,233.23,233.23,134000000.0
2007-10-25 06:14:00,233.23,233.29,233.23,233.26,333000001.0
2007-10-25 06:15:00,233.26,233.27,233.245,233.27,130300000.0
2007-10-25 06:16:00,233.26,233.29,233.25,233.29,81200000.0
2007-10-25 06:17:00,233.29,233.31,233.29,233.31,46400000.0
2007-10-25 06:18:00,233.31,233.36,233.305,233.34,114000000.0
2007-10-25 06:19:00,233.34,233.39,233.315,233.38,182199999.0
2007-10-25 06:20:00,233.38,233.38,233.315,233.32,91800000.0
2007-10-25 06:21:00,233.32,233.32,233.27,233.29,109900000.0
2007-10-25 06:22:00,233.29,233.31,233.285,233.29,72000000.0
2007-10-25 06:23:00,233.29,233.37,233.29,233.37,233600000.0
2007-10-25 06:24:00,233.37,233.4,233.36,233.39,348000000.0
2007-10-25 06:25:00,233.39,233.4,233.35,233.36,184100000.0
2007-10-25 06:26:00,233.36,233.37,233.335,233.37,193600000.0
2007-10-25 06:27:00,233.37,233.37,233.35,233.36,121200000.0
2007-10-25 06:28:00,233.36,233.36,233.34,233.34,87600000.0
2007-10-25 06:29:00,233.34,233.36,233.335,233.36,24400000.0
2007-10-25 06:30:00,233.36,233.36,233.32,233.32,69200000.0
2007-10-25 06:31:00,233.32,233.32,233.28,233.28,167200000.0
2007-10-25 06:32:00,233.27,233.31,233.27,233.31,118400000.0
2007-10-25 06:33:00,233.31,233.31,233.26,233.26,114100000.0
2007-10-25 06:34:00,233.26,233.28,233.245,233.255,158100001.0
2007-10-25 06:35:00,233.255,233.26,233.205,233.24,326000004.0
2007-10-25 06:36:00,233.24,233.26,233.23,233.255,49600000.0
2007-10-25 06:37:00,233.26,233.26,233.22,233.22,50400000.0
2007-10-25 06:38:00,233.22,233.24,233.205,233.24,81800000.0
2007-10-25 06:39:00,233.24,233.25,233.23,233.24,66800000.0
2007-10-25 06:40:00,233.24,233.24,233.195,233.22,75600000.0
2007-10-25 06:41:00,233.22,233.22,233.2,233.22,40000000.0
2007-10-25 06:42:00,233.22,233.23,233.2,233.2,162600000.0
2007-10-25 06:43:00,233.2,233.22,233.18,233.22,127200000.0
2007-10-25 06:44:00,233.22,233.22,233.19,233.19,60800000.0
2007-10-25 06:45:00,233.19,233.22,233.18,233.21,127700000.0
2007-10-25 06:46:00,233.21,233.25,233.21,233.25,98000000.0
2007-10-25 06:47:00,233.25,233.32,233.245,233.32,119600000.0
2007-10-25 06:48:00,233.32,233.32,233.29,233.31,104400000.0
2007-10-25 06:49:00,233.305,233.31,233.27,233.27,172000000.0
2007-10-25 06:50:00,233.27,233.3,233.27,233.28,126800000.0
2007-10-25 06:51:00,233.28,233.28,233.26,233.26,121600000.0
2007-10-25 06:52:00,233.26,233.26,233.26,233.26,100900000.0
2007-10-25 06:53:00,233.26,233.26,233.255,233.26,86900000.0
2007-10-25 06:54:00,233.26,233.3,233.26,233.28,98400000.0
2007-10-25 06:55:00,233.28,233.3,233.28,233.28,78400000.0
2007-10-25 06:56:00,233.28,233.3,233.255,233.29,150200000.0
2007-10-25 06:57:00,233.3,233.32,233.28,233.3,148500000.0
2007-10-25 06:58:00,233.3,233.3,233.265,233.28,167200000.0
2007-10-25 06:59:00,233.28,233.29,233.27,233.29,157200000.0
2007-10-25 07:00:00,233.29,233.345,233.29,233.34,268000000.0
2007-10-25 07:01:00,233.345,233.37,233.33,233.35,206700001.0
2007-10-25 07:02:00,233.35,233.37,233.335,233.37,193900000.0
2007-10-25 07:03:00,233.36,233.37,233.345,233.35,155000000.0
2007-10-25 07:04:00,233.36,233.36,233.29,233.29,242900000.0
2007-10-25 07:05:00,233.29,233.31,233.29,233.31,142000000.0
2007-10-25 07:06:00,233.31,233.31,233.265,233.27,281700000.0
2007-10-25 07:07:00,233.27,233.33,233.27,233.31,266900000.0
2007-10-25 07:08:00,233.31,233.31,233.27,233.29,166700000.0
2007-10-25 07:09:00,233.29,233.31,233.26,233.29,91600000.0
2007-10-25 07:10:00,233.29,233.315,233.255,233.315,240200000.0
2007-10-25 07:11:00,233.315,233.32,233.26,233.26,201600000.0
2007-10-25 07:12:00,233.26,233.26,233.21,233.22,152800000.0
2007-10-25 07:13:00,233.22,233.235,233.15,233.15,372700000.0
2007-10-25 07:14:00,233.155,233.19,233.145,233.15,206800000.0
2007-10-25 07:15:00,233.145,233.15,233.09,233.12,186400000.0
2007-10-25 07:16:00,233.12,233.12,233.07,233.115,247400000.0
2007-10-25 07:17:00,233.115,233.12,233.075,233.095,120700000.0
2007-10-25 07:18:00,233.095,233.095,233.015,233.05,184100002.0
2007-10-25 07:19:00,233.05,233.1,233.045,233.1,229700000.0
2007-10-25 07:20:00,233.12,233.18,233.1,233.165,560100000.0
2007-10-25 07:21:00,233.16,233.215,233.14,233.21,514700000.0
2007-10-25 07:22:00,233.21,233.235,233.2,233.215,232400000.0
2007-10-25 07:23:00,233.215,233.245,233.215,233.22,309700000.0
2007-10-25 07:24:00,233.22,233.22,233.2,233.21,335800000.0
2007-10-25 07:25:00,233.21,233.215,233.195,233.215,451800004.0
2007-10-25 07:26:00,233.215,233.215,233.175,233.21,301200000.0
2007-10-25 07:27:00,233.21,233.22,233.2,233.2,101200000.0
2007-10-25 07:28:00,233.2,233.21,233.185,233.2,158800002.0
2007-10-25 07:29:00,233.2,233.22,233.19,233.19,124800000.0
2007-10-25 07:30:00,233.19,233.2,233.15,233.155,162800000.0
2007-10-25 07:31:00,233.15,233.155,233.125,233.13,385200004.0
2007-10-25 07:32:00,233.13,233.135,233.11,233.11,224400000.0
2007-10-25 07:33:00,233.11,233.125,233.11,233.125,133900000.0
2007-10-25 07:34:00,233.125,233.14,233.105,233.11,173100000.0
2007-10-25 07:35:00,233.11,233.15,233.11,233.14,216600000.0
2007-10-25 07:36:00,233.15,233.16,233.11,233.11,164800000.0
2007-10-25 07:37:00,233.11,233.13,233.11,233.13,142800000.0
2007-10-25 07:38:00,233.13,233.14,233.11,233.12,115200000.0
2007-10-25 07:39:00,233.12,233.13,233.1,233.13,165200000.0
2007-10-25 07:40:00,233.135,233.14,233.105,233.13,128200000.0
2007-10-25 07:41:00,233.13,233.16,233.11,233.14,200400001.0
2007-10-25 07:42:00,233.14,233.17,233.135,233.17,308400000.0
2007-10-25 07:43:00,233.17,233.17,233.135,233.15,203200000.0
2007-10-25 07:44:00,233.15,233.21,233.15,233.2,194400000.0
2007-10-25 07:45:00,233.2,233.21,233.155,233.165,435800004.0
2007-10-25 07:46:00,233.165,233.185,233.165,233.17,1256000013.0
2007-10-25 07:47:00,233.17,233.17,233.14,233.16,432200000.0
2007-10-25 07:48:00,233.16,233.2,233.16,233.19,255200000.0
2007-10-25 07:49:00,233.2,233.2,233.165,233.165,281200000.0
2007-10-25 07:50:00,233.165,233.18,233.155,233.155,249100000.0
2007-10-25 07:51:00,233.155,233.17,233.15,233.15,120800000.0
2007-10-25 07:52:00,233.15,233.16,233.13,233.15,272400000.0
2007-10-25 07:53:00,233.15,233.18,233.13,233.18,237300000.0
2007-10-25 07:54:00,233.18,233.22,233.17,233.19,261100000.0
2007-10-25 07:55:00,233.19,233.2,233.185,233.2,198400000.0
2007-10-25 07:56:00,233.2,233.22,233.2,233.22,153600000.0
2007-10-25 07:57:00,233.215,233.215,233.175,233.18,313300000.0
2007-10-25 07:58:00,233.18,233.205,233.17,233.18,511300000.0
2007-10-25 07:59:00,233.18,233.225,233.1,233.1,364000000.0
2007-10-25 08:00:00,233.1,233.22,233.1,233.2,587500000.0
2007-10-25 08:01:00,233.2,233.245,233.175,233.24,224400000.0
2007-10-25 08:02:00,233.24,233.29,233.235,233.285,235600000.0
2007-10-25 08:03:00,233.28,233.295,233.275,233.28,175200000.0
2007-10-25 08:04:00,233.285,233.305,233.245,233.275,259200000.0
2007-10-25 08:05:00,233.275,233.305,233.22,233.22,396700000.0
2007-10-25 08:06:00,233.22,233.24,233.185,233.215,213600000.0
2007-10-25 08:07:00,233.215,233.225,233.185,233.19,120800000.0
2007-10-25 08:08:00,233.19,233.23,233.165,233.215,182000000.0
2007-10-25 08:09:00,233.215,233.25,233.21,233.23,132400000.0
2007-10-25 08:10:00,233.23,233.3,233.22,233.3,138600000.0
2007-10-25 08:11:00,233.3,233.31,233.27,233.29,283500000.0
2007-10-25 08:12:00,233.3,233.31,233.27,233.285,192800000.0
2007-10-25 08:13:00,233.28,233.3,233.265,233.275,178200000.0
2007-10-25 08:14:00,233.275,233.31,233.275,233.295,135400000.0
2007-10-25 08:15:00,233.295,233.295,233.275,233.28,88000000.0
2007-10-25 08:16:00,233.28,233.37,233.28,233.36,269700000.0
2007-10-25 08:17:00,233.355,233.455,233.35,233.455,409200000.0
2007-10-25 08:18:00,233.455,233.47,233.395,233.395,393600000.0
2007-10-25 08:19:00,233.385,233.435,233.36,233.43,320600000.0
2007-10-25 08:20:00,233.43,233.5,233.405,233.47,256200000.0
2007-10-25 08:21:00,233.47,233.53,233.47,233.53,183500000.0
2007-10-25 08:22:00,233.53,233.58,233.51,233.55,562400000.0
2007-10-25 08:23:00,233.55,233.555,233.525,233.545,245600000.0
2007-10-25 08:24:00,233.545,233.565,233.54,233.545,133600000.0
2007-10-25 08:25:00,233.545,233.56,233.535,233.55,182900000.0
2007-10-25 08:26:00,233.55,233.555,233.45,233.46,206000000.0
2007-10-25 08:27:00,233.47,233.49,233.425,233.425,400500000.0
2007-10-25 08:28:00,233.425,233.475,233.415,233.465,223600000.0
2007-10-25 08:29:00,233.465,233.515,233.465,233.515,180400000.0
2007-10-25 08:30:00,233.515,233.525,233.475,233.475,318799999.0
2007-10-25 08:31:00,233.475,233.475,233.415,233.435,252000000.0
2007-10-25 08:32:00,233.435,233.455,233.405,233.455,299600000.0
2007-10-25 08:33:00,233.475,233.585,233.465,233.525,754099988.0
2007-10-25 08:34:00,233.525,233.525,233.465,233.475,629200000.0
2007-10-25 08:35:00,233.475,233.475,233.445,233.465,338299996.0
2007-10-25 08:36:00,233.465,233.505,233.435,233.505,711899992.0
2007-10-25 08:37:00,233.505,233.545,233.46,233.525,812399991.0
2007-10-25 08:38:00,233.525,233.565,233.475,233.495,876599995.0
2007-10-25 08:39:00,233.495,233.585,233.485,233.535,717200000.0
2007-10-25 08:40:00,233.535,233.555,233.495,233.505,468000000.0
2007-10-25 08:41:00,233.505,233.52,233.475,233.505,232000000.0
2007-10-25 08:42:00,233.5,233.505,233.46,233.495,129600000.0
2007-10-25 08:43:00,233.495,233.495,233.46,233.465,271200000.0
2007-10-25 08:44:00,233.46,233.46,233.39,233.39,527199998.0
2007-10-25 08:45:00,233.39,233.49,233.38,233.47,401100000.0
2007-10-25 08:46:00,233.47,233.47,233.325,233.37,304800000.0
2007-10-25 08:47:00,233.37,233.4,233.355,233.375,273800000.0
2007-10-25 08:48:00,233.365,233.39,233.325,233.38,307600000.0
2007-10-25 08:49:00,233.38,233.51,233.38,233.495,275200000.0
2007-10-25 08:50:00,233.495,233.505,233.42,233.43,270800000.0
2007-10-25 08:51:00,233.43,233.51,233.405,233.51,299900000.0
2007-10-25 08:52:00,233.495,233.51,233.465,233.51,443800000.0
2007-10-25 08:53:00,233.51,233.51,233.445,233.465,97600000.0
2007-10-25 08:54:00,233.455,233.505,233.455,233.495,196700000.0
2007-10-25 08:55:00,233.485,233.515,233.475,233.495,245200000.0
2007-10-25 08:56:00,233.495,233.54,233.495,233.505,375200000.0
2007-10-25 08:57:00,233.5,233.505,233.47,233.49,333700000.0
2007-10-25 08:58:00,233.49,233.54,233.485,233.505,204800000.0
2007-10-25 08:59:00,233.505,233.54,233.48,233.54,405400000.0
2007-10-25 09:00:00,233.54,233.615,233.52,233.6,424300000.0
2007-10-25 09:01:00,233.6,233.68,233.595,233.615,357600000.0
2007-10-25 09:02:00,233.615,233.66,233.59,233.64,157600000.0
2007-10-25 09:03:00,233.64,233.775,233.63,233.765,591600002.0
2007-10-25 09:04:00,233.765,233.795,233.715,233.74,781499999.0
2007-10-25 09:05:00,233.74,233.75,233.73,233.75,92600000.0
2007-10-25 09:06:00,233.75,233.885,233.705,233.885,239300000.0
2007-10-25 09:07:00,233.885,233.98,233.855,233.935,538300000.0
2007-10-25 09:08:00,233.935,233.94,233.81,233.865,258200000.0
2007-10-25 09:09:00,233.865,233.885,233.805,233.835,378300000.0
2007-10-25 09:10:00,233.835,233.835,233.79,233.815,475000004.0
2007-10-25 09:11:00,233.815,233.915,233.815,233.905,239200000.0
2007-10-25 09:12:00,233.915,233.965,233.905,233.965,530600000.0
2007-10-25 09:13:00,233.965,233.975,233.79,233.79,989200005.0
2007-10-25 09:14:00,233.805,233.855,233.775,233.825,824599998.0
2007-10-25 09:15:00,233.825,233.975,233.825,233.945,488900000.0
2007-10-25 09:16:00,233.945,233.945,233.895,233.905,628800000.0
2007-10-25 09:17:00,233.905,233.915,233.875,233.895,164400000.0
2007-10-25 09:18:00,233.895,233.915,233.835,233.895,422800000.0
2007-10-25 09:19:00,233.895,233.905,233.855,233.865,155200000.0
2007-10-25 09:20:00,233.865,233.865,233.825,233.835,202400000.0
2007-10-25 09:21:00,233.835,233.845,233.805,233.805,124800000.0
2007-10-25 09:22:00,233.805,233.825,233.795,233.815,139200000.0
2007-10-25 09:23:00,233.815,233.835,233.785,233.795,154900000.0
2007-10-25 09:24:00,233.795,233.825,233.765,233.795,148800000.0
2007-10-25 09:25:00,233.795,233.845,233.795,233.845,186800000.0
2007-10-25 09:26:00,233.845,233.845,233.795,233.825,272600000.0
2007-10-25 09:27:00,233.825,233.905,233.815,233.885,110400000.0
2007-10-25 09:28:00,233.885,233.885,233.815,233.845,209200000.0
2007-10-25 09:29:00,233.845,233.865,233.825,233.825,61600000.0
2007-10-25 09:30:00,233.825,233.835,233.795,233.825,87200000.0
2007-10-25 09:31:00,233.825,233.825,233.755,233.755,71200000.0
2007-10-25 09:32:00,233.755,233.835,233.745,233.825,138400000.0
2007-10-25 09:33:00,233.815,233.815,233.795,233.815,78400000.0
2007-10-25 09:34:00,233.815,233.865,233.805,233.845,172800000.0
2007-10-25 09:35:00,233.865,233.925,233.835,233.905,205700000.0
2007-10-25 09:36:00,233.905,233.965,233.855,233.945,274000000.0
2007-10-25 09:37:00,233.935,233.975,233.925,233.945,292600000.0
2007-10-25 09:38:00,233.925,233.955,233.925,233.935,97600000.0
2007-10-25 09:39:00,233.935,233.995,233.935,233.975,101300000.0
2007-10-25 09:40:00,233.975,234.015,233.945,234.005,131200000.0
2007-10-25 09:41:00,234.005,234.055,233.925,233.925,156400000.0
2007-10-25 09:42:00,233.925,233.935,233.885,233.905,308399999.0
2007-10-25 09:43:00,233.915,233.925,233.875,233.915,430900000.0
2007-10-25 09:44:00,233.915,233.915,233.86,233.895,609999999.0
2007-10-25 09:45:00,233.895,233.905,233.835,233.835,211200000.0
2007-10-25 09:46:00,233.835,233.895,233.83,233.895,313400000.0
2007-10-25 09:47:00,233.905,233.935,233.885,233.915,116400000.0
2007-10-25 09:48:00,233.915,233.945,233.9,233.915,435499999.0
2007-10-25 09:49:00,233.915,233.975,233.915,233.935,227200000.0
2007-10-25 09:50:00,233.935,233.945,233.845,233.855,363700001.0
2007-10-25 09:51:00,233.855,233.925,233.845,233.855,284400000.0
2007-10-25 09:52:00,233.845,233.895,233.835,233.835,201200000.0
2007-10-25 09:53:00,233.835,233.855,233.665,233.665,435800000.0
2007-10-25 09:54:00,233.665,233.745,233.665,233.745,298400000.0
2007-10-25 09:55:00,233.745,233.765,233.705,233.705,276400000.0
2007-10-25 09:56:00,233.695,233.835,233.695,233.825,413600000.0
2007-10-25 09:57:00,233.825,233.855,233.805,233.855,240200000.0
2007-10-25 09:58:00,233.855,233.865,233.805,233.835,126800000.0
2007-10-25 09:59:00,233.835,233.875,233.825,233.865,195200000.0
2007-10-25 10:00:00,233.865,233.925,233.835,233.925,683800000.0
2007-10-25 10:01:00,233.925,233.965,233.845,233.855,537900000.0
2007-10-25 10:02:00,233.855,233.905,233.855,233.89,288200000.0
2007-10-25 10:03:00,233.89,233.895,233.84,233.875,276000000.0
2007-10-25 10:04:00,233.865,233.885,233.845,233.885,513099998.0
2007-10-25 10:05:00,233.885,233.96,233.865,233.935,530900000.0
2007-10-25 10:06:00,233.935,233.995,233.935,233.985,344800000.0
2007-10-25 10:07:00,233.985,234.045,233.975,234.015,195600000.0
2007-10-25 10:08:00,234.015,234.045,234.005,234.025,129600000.0
2007-10-25 10:09:00,234.025,234.205,234.025,234.155,202000000.0
2007-10-25 10:10:00,234.145,234.29,234.135,234.29,477800000.0
2007-10-25 10:11:00,234.29,234.375,234.185,234.225,839599999.0
2007-10-25 10:12:00,234.23,234.265,234.195,234.215,390500000.0
2007-10-25 10:13:00,234.215,234.235,234.175,234.185,556999996.0
2007-10-25 10:14:00,234.195,234.195,234.145,234.145,291200000.0
2007-10-25 10:15:00,234.145,234.215,234.125,234.165,465800000.0
2007-10-25 10:16:00,234.165,234.235,234.095,234.205,1242100001.0
2007-10-25 10:17:00,234.205,234.25,234.165,234.175,1440699998.0
2007-10-25 10:18:00,234.175,234.175,234.135,234.165,564300002.0
2007-10-25 10:19:00,234.165,234.175,234.105,234.135,629199999.0
2007-10-25 10:20:00,234.135,234.165,234.105,234.145,793200000.0
2007-10-25 10:21:00,234.145,234.155,234.105,234.115,621200000.0
2007-10-25 10:22:00,234.115,234.135,234.095,234.095,556400000.0
2007-10-25 10:23:00,234.095,234.105,234.055,234.06,361099998.0
2007-10-25 10:24:00,234.085,234.16,234.07,234.125,548699999.0
2007-10-25 10:25:00,234.125,234.125,234.095,234.125,133600000.0
2007-10-25 10:26:00,234.125,234.125,233.98,234.045,294100000.0
2007-10-25 10:27:00,234.035,234.035,233.865,233.905,273400000.0
2007-10-25 10:28:00,233.905,233.965,233.895,233.935,403700000.0
2007-10-25 10:29:00,233.935,233.935,233.86,233.905,210000000.0
2007-10-25 10:30:00,233.905,233.925,233.875,233.915,113600000.0
2007-10-25 10:31:00,233.92,233.945,233.915,233.925,99300000.0
2007-10-25 10:32:00,233.93,233.985,233.925,233.985,242300000.0
2007-10-25 10:33:00,233.985,234.045,233.965,233.995,198800000.0
2007-10-25 10:34:00,233.995,234.005,233.945,233.965,241199998.0
2007-10-25 10:35:00,233.965,234.005,233.955,234.005,168400000.0
2007-10-25 10:36:00,234.005,234.015,233.995,234.005,168800000.0
2007-10-25 10:37:00,234.005,234.015,233.98,233.985,183300000.0
2007-10-25 10:38:00,233.985,234.005,233.965,233.985,148000000.0
2007-10-25 10:39:00,233.985,234.015,233.985,234.015,76000000.0
2007-10-25 10:40:00,234.015,234.015,233.925,233.925,169600000.0
2007-10-25 10:41:00,233.925,233.965,233.91,233.935,243700000.0
2007-10-25 10:42:00,233.92,233.975,233.92,233.95,278100000.0
2007-10-25 10:43:00,233.965,234.005,233.935,233.995,125600000.0
2007-10-25 10:44:00,233.995,234.005,233.925,233.935,258000000.0
2007-10-25 10:45:00,233.935,233.945,233.92,233.935,122000000.0
2007-10-25 10:46:00,233.935,233.975,233.935,233.965,156000000.0
2007-10-25 10:47:00,233.965,234.045,233.96,233.975,244900000.0
2007-10-25 10:48:00,233.975,233.985,233.96,233.975,422100000.0
2007-10-25 10:49:00,233.98,234.005,233.955,233.955,127200000.0
2007-10-25 10:50:00,233.955,234.025,233.945,234.015,118000000.0
2007-10-25 10:51:00,234.015,234.065,233.995,234.045,79200000.0
2007-10-25 10:52:00,234.045,234.075,234.035,234.065,161600000.0
2007-10-25 10:53:00,234.07,234.125,234.055,234.095,702399999.0
2007-10-25 10:54:00,234.085,234.105,234.045,234.075,344799999.0
2007-10-25 10:55:00,234.065,234.095,234.065,234.085,467200000.0
2007-10-25 10:56:00,234.085,234.095,233.985,234.035,235400000.0
2007-10-25 10:57:00,234.035,234.045,233.995,234.025,209200000.0
2007-10-25 10:58:00,234.025,234.035,234.005,234.015,196000000.0
2007-10-25 10:59:00,234.015,234.095,234.015,234.085,128000000.0
2007-10-25 11:00:00,234.075,234.105,234.025,234.095,246400000.0
2007-10-25 11:01:00,234.095,234.115,234.05,234.05,150400000.0
2007-10-25 11:02:00,234.05,234.065,234.025,234.065,78000000.0
2007-10-25 11:03:00,234.065,234.08,234.015,234.065,176800000.0
2007-10-25 11:04:00,234.065,234.135,234.04,234.04,289200000.0
2007-10-25 11:05:00,234.035,234.085,234.015,234.065,257200000.0
2007-10-25 11:06:00,234.065,234.065,233.995,233.995,131200000.0
2007-10-25 11:07:00,233.995,234.065,233.985,234.065,285099998.0
2007-10-25 11:08:00,234.065,234.105,234.04,234.095,131600000.0
2007-10-25 11:09:00,234.095,234.175,234.095,234.135,765999999.0
2007-10-25 11:10:00,234.135,234.265,234.115,234.24,1030399989.0
2007-10-25 11:11:00,234.26,234.28,234.205,234.25,694400002.0
2007-10-25 11:12:00,234.25,234.25,234.185,234.185,441200000.0
2007-10-25 11:13:00,234.185,234.185,234.145,234.18,564800000.0
2007-10-25 11:14:00,234.18,234.18,234.06,234.065,242800000.0
2007-10-25 11:15:00,234.075,234.085,233.955,234.005,255400000.0
2007-10-25 11:16:00,234.005,234.005,233.985,234.005,129800000.0
2007-10-25 11:17:00,234.005,234.005,233.965,233.985,212300000.0
2007-10-25 11:18:00,233.985,234.025,233.96,233.965,392500000.0
2007-10-25 11:19:00,233.985,234.015,233.935,233.965,306800000.0
2007-10-25 11:20:00,233.965,233.995,233.955,233.995,102800000.0
2007-10-25 11:21:00,233.995,234.015,233.955,233.955,256800000.0
2007-10-25 11:22:00,233.955,233.995,233.955,233.975,123100000.0
2007-10-25 11:23:00,233.975,234.015,233.965,234.005,90800000.0
2007-10-25 11:24:00,234.01,234.025,233.985,234.025,179900000.0
2007-10-25 11:25:00,234.025,234.025,233.995,233.995,205500000.0
2007-10-25 11:26:00,233.995,234.015,233.985,234.0,143200000.0
2007-10-25 11:27:00,234.0,234.025,233.975,233.985,234300000.0
2007-10-25 11:28:00,233.975,234.07,233.975,234.07,292700000.0
2007-10-25 11:29:00,234.07,234.125,234.065,234.125,394500000.0
2007-10-25 11:30:00,234.125,234.265,234.115,234.18,584800000.0
2007-10-25 11:31:00,234.18,234.2,234.035,234.085,564800000.0
2007-10-25 11:32:00,234.075,234.115,234.075,234.095,158400000.0
2007-10-25 11:33:00,234.095,234.095,234.04,234.075,134500000.0
2007-10-25 11:34:00,234.075,234.075,233.965,233.965,156400000.0
2007-10-25 11:35:00,233.965,233.985,233.915,233.925,282100000.0
2007-10-25 11:36:00,233.925,233.995,233.92,233.955,241800000.0
2007-10-25 11:37:00,233.955,233.965,233.945,233.945,81600000.0
2007-10-25 11:38:00,233.945,233.965,233.945,233.965,39200000.0
2007-10-25 11:39:00,233.965,233.985,233.95,233.975,362800000.0
2007-10-25 11:40:00,233.975,234.055,233.97,234.035,209100000.0
2007-10-25 11:41:00,234.035,234.065,233.995,234.065,262100000.0
2007-10-25 11:42:00,234.065,234.065,233.94,233.945,200800000.0
2007-10-25 11:43:00,233.945,233.965,233.905,233.965,332900000.0
2007-10-25 11:44:00,233.96,234.0,233.96,233.995,206900000.0
2007-10-25 11:45:00,233.995,234.005,233.955,234.0,159900000.0
2007-10-25 11:46:00,234.0,234.025,234.0,234.02,166700000.0
2007-10-25 11:47:00,234.025,234.045,234.025,234.035,72600000.0
2007-10-25 11:48:00,234.05,234.115,234.05,234.105,252899999.0
2007-10-25 11:49:00,234.095,234.145,234.09,234.13,209500000.0
2007-10-25 11:50:00,234.135,234.215,234.12,234.195,778100000.0
2007-10-25 11:51:00,234.195,234.195,234.135,234.155,363600000.0
2007-10-25 11:52:00,234.155,234.155,234.075,234.08,500400000.0
2007-10-25 11:53:00,234.08,234.08,234.035,234.055,365200000.0
2007-10-25 11:54:00,234.055,234.085,234.03,234.065,150900000.0
2007-10-25 11:55:00,234.065,234.165,234.05,234.105,760799999.0
2007-10-25 11:56:00,234.105,234.115,234.085,234.095,350800000.0
2007-10-25 11:57:00,234.095,234.155,234.095,234.155,220400000.0
2007-10-25 11:58:00,234.155,234.17,234.135,234.135,348400000.0
2007-10-25 11:59:00,234.135,234.195,234.115,234.175,503200000.0
2007-10-25 12:00:00,234.17,234.405,234.165,234.355,1399899996.0
2007-10-25 12:01:00,234.355,234.405,234.33,234.355,1281399998.0
2007-10-25 12:02:00,234.355,234.405,234.345,234.345,944800001.0
2007-10-25 12:03:00,234.355,234.375,234.325,234.365,708399999.0
2007-10-25 12:04:00,234.365,234.395,234.305,234.32,902800001.0
2007-10-25 12:05:00,234.32,234.515,234.32,234.51,604800000.0
2007-10-25 12:06:00,234.51,234.52,234.355,234.395,612400000.0
2007-10-25 12:07:00,234.395,234.415,234.35,234.35,283600000.0
2007-10-25 12:08:00,234.35,234.39,234.325,234.375,684600000.0
2007-10-25 12:09:00,234.38,234.385,234.31,234.325,339500000.0
2007-10-25 12:10:00,234.315,234.37,234.305,234.345,246000000.0
2007-10-25 12:11:00,234.345,234.345,234.325,234.33,416400000.0
2007-10-25 12:12:00,234.33,234.33,234.295,234.295,597600000.0
2007-10-25 12:13:00,234.305,234.375,234.305,234.325,618000001.0
2007-10-25 12:14:00,234.325,234.425,234.325,234.425,154000000.0
2007-10-25 12:15:00,234.425,234.425,234.34,234.34,235200000.0
2007-10-25 12:16:00,234.34,234.345,234.29,234.33,159600000.0
2007-10-25 12:17:00,234.33,234.33,234.28,234.28,377200001.0
2007-10-25 12:18:00,234.29,234.32,234.28,234.31,345600000.0
2007-10-25 12:19:00,234.31,234.355,234.31,234.335,603900002.0
2007-10-25 12:20:00,234.335,234.345,234.295,234.305,443300000.0
2007-10-25 12:21:00,234.295,234.325,234.295,234.325,403200000.0
2007-10-25 12:22:00,234.325,234.41,234.31,234.405,430000000.0
2007-10-25 12:23:00,234.405,234.52,234.395,234.48,464500000.0
2007-10-25 12:24:00,234.47,234.495,234.455,234.495,529200000.0
2007-10-25 12:25:00,234.495,234.515,234.415,234.445,1065600007.0
2007-10-25 12:26:00,234.445,234.675,234.435,234.625,812500001.0
2007-10-25 12:27:00,234.625,234.645,234.525,234.56,1150800001.0
2007-10-25 12:28:00,234.56,234.575,234.495,234.495,611800000.0
2007-10-25 12:29:00,234.495,234.615,234.495,234.605,956300002.0
2007-10-25 12:30:00,234.605,234.605,234.56,234.56,955200000.0
2007-10-25 12:31:00,234.56,234.615,234.55,234.595,891199998.0
2007-10-25 12:32:00,234.585,234.615,234.525,234.525,1114399998.0
2007-10-25 12:33:00,234.525,234.535,234.425,234.505,1132399999.0
2007-10-25 12:34:00,234.505,234.505,234.345,234.395,591200000.0
2007-10-25 12:35:00,234.395,234.415,234.32,234.345,400400000.0
2007-10-25 12:36:00,234.345,234.37,234.305,234.315,302400000.0
2007-10-25 12:37:00,234.315,234.325,234.285,234.295,563200002.0
2007-10-25 12:38:00,234.305,234.34,234.245,234.34,525700000.0
2007-10-25 12:39:00,234.34,234.375,234.325,234.35,509600001.0
2007-10-25 12:40:00,234.35,234.37,234.285,234.315,412000000.0
2007-10-25 12:41:00,234.315,234.325,234.295,234.305,206300000.0
2007-10-25 12:42:00,234.305,234.335,234.275,234.295,273600000.0
2007-10-25 12:43:00,234.295,234.295,234.25,234.27,328800001.0
2007-10-25 12:44:00,234.275,234.315,234.265,234.305,271100000.0
2007-10-25 12:45:00,234.305,234.38,234.305,234.36,384800000.0
2007-10-25 12:46:00,234.36,234.38,234.325,234.35,300800000.0
2007-10-25 12:47:00,234.36,234.4,234.32,234.325,309000000.0
2007-10-25 12:48:00,234.325,234.355,234.325,234.325,352000000.0
2007-10-25 12:49:00,234.325,234.36,234.295,234.31,322800001.0
2007-10-25 12:50:00,234.31,234.31,234.27,234.27,291800003.0
2007-10-25 12:51:00,234.27,234.305,234.27,234.305,374700000.0
2007-10-25 12:52:00,234.305,234.315,234.235,234.3,341200000.0
2007-10-25 12:53:00,234.3,234.34,234.29,234.305,306000000.0
2007-10-25 12:54:00,234.305,234.305,234.215,234.215,244000000.0
2007-10-25 12:55:00,234.21,234.26,234.19,234.245,299200000.0
2007-10-25 12:56:00,234.25,234.315,234.25,234.29,394800000.0
2007-10-25 12:57:00,234.29,234.325,234.29,234.3,255600000.0
2007-10-25 12:58:00,234.3,234.32,234.24,234.26,311900000.0
2007-10-25 12:59:00,234.255,234.305,234.255,234.305,311700000.0
2007-10-25 13:00:00,234.305,234.335,234.285,234.325,271700000.0
2007-10-25 13:01:00,234.325,234.355,234.315,234.315,191000000.0
2007-10-25 13:02:00,234.315,234.33,234.265,234.265,258400000.0
2007-10-25 13:03:00,234.27,234.275,234.215,234.225,547600000.0
2007-10-25 13:04:00,234.225,234.325,234.225,234.325,1081900000.0
2007-10-25 13:05:00,234.325,234.325,234.255,234.27,707600010.0
2007-10-25 13:06:00,234.27,234.31,234.25,234.3,715500002.0
2007-10-25 13:07:00,234.295,234.4,234.295,234.37,227600000.0
2007-10-25 13:08:00,234.37,234.38,234.325,234.36,411900000.0
2007-10-25 13:09:00,234.365,234.425,234.355,234.385,732000001.0
2007-10-25 13:10:00,234.375,234.585,234.355,234.585,519400000.0
2007-10-25 13:11:00,234.585,234.585,234.5,234.5,504200001.0
2007-10-25 13:12:00,234.5,234.51,234.49,234.51,480800000.0
2007-10-25 13:13:00,234.495,234.535,234.48,234.525,542000000.0
2007-10-25 13:14:00,234.525,234.565,234.495,234.565,334800000.0
2007-10-25 13:15:00,234.565,234.64,234.515,234.535,677099999.0
2007-10-25 13:16:00,234.535,234.61,234.525,234.605,692900001.0
2007-10-25 13:17:00,234.605,234.655,234.595,234.635,388200000.0
2007-10-25 13:18:00,234.635,234.665,234.58,234.645,498399999.0
2007-10-25 13:19:00,234.645,234.655,234.605,234.625,573100000.0
2007-10-25 13:20:00,234.645,234.76,234.615,234.715,859600000.0
2007-10-25 13:21:00,234.715,234.94,234.705,234.915,806100000.0
2007-10-25 13:22:00,234.905,234.95,234.855,234.945,1010299999.0
2007-10-25 13:23:00,234.945,234.965,234.885,234.885,919899993.0
2007-10-25 13:24:00,234.885,234.99,234.885,234.99,546100000.0
2007-10-25 13:25:00,234.99,235.1,234.98,235.05,545700000.0
2007-10-25 13:26:00,235.045,235.1,235.015,235.085,727200000.0
2007-10-25 13:27:00,235.095,235.095,235.045,235.065,721200000.0
2007-10-25 13:28:00,235.065,235.125,235.005,235.06,684800000.0
2007-10-25 13:29:00,235.06,235.06,234.935,234.945,722300000.0
2007-10-25 13:30:00,234.945,234.945,234.875,234.88,473500000.0
2007-10-25 13:31:00,234.88,234.89,234.83,234.855,227200000.0
2007-10-25 13:32:00,234.855,234.865,234.815,234.865,241300000.0
2007-10-25 13:33:00,234.865,234.865,234.73,234.745,385900000.0
2007-10-25 13:34:00,234.745,234.835,234.745,234.81,165100000.0
2007-10-25 13:35:00,234.81,234.825,234.77,234.825,384000000.0
2007-10-25 13:36:00,234.825,234.845,234.805,234.825,390500000.0
2007-10-25 13:37:00,234.825,234.925,234.82,234.835,499900000.0
2007-10-25 13:38:00,234.835,234.875,234.825,234.845,489100001.0
2007-10-25 13:39:00,234.845,234.885,234.825,234.87,425600000.0
2007-10-25 13:40:00,234.885,234.885,234.825,234.845,466600006.0
2007-10-25 13:41:00,234.845,234.865,234.82,234.845,466600000.0
2007-10-25 13:42:00,234.845,234.875,234.815,234.835,210400000.0
2007-10-25 13:43:00,234.815,234.845,234.805,234.835,391900000.0
2007-10-25 13:44:00,234.835,234.89,234.825,234.89,191300000.0
2007-10-25 13:45:00,234.885,235.075,234.855,234.975,291900000.0
2007-10-25 13:46:00,234.97,234.99,234.915,234.915,508000001.0
2007-10-25 13:47:00,234.915,234.93,234.875,234.9,361900000.0
2007-10-25 13:48:00,234.9,234.905,234.815,234.855,587200005.0
2007-10-25 13:49:00,234.855,234.88,234.83,234.85,448000000.0
2007-10-25 13:50:00,234.85,234.865,234.835,234.855,477200000.0
2007-10-25 13:51:00,234.855,234.885,234.83,234.84,252000000.0
2007-10-25 13:52:00,234.84,234.86,234.81,234.81,326900000.0
2007-10-25 13:53:00,234.81,234.82,234.795,234.81,186500000.0
2007-10-25 13:54:00,234.805,234.805,234.755,234.77,319200000.0
2007-10-25 13:55:00,234.77,234.785,234.765,234.765,142400000.0
2007-10-25 13:56:00,234.765,234.775,234.74,234.74,166800000.0
2007-10-25 13:57:00,234.74,234.74,234.73,234.74,117200000.0
2007-10-25 13:58:00,234.735,234.76,234.715,234.74,260400000.0
2007-10-25 13:59:00,234.725,234.755,234.69,234.705,347100000.0
2007-10-25 14:00:00,234.695,234.715,234.68,234.685,247500000.0
2007-10-25 14:01:00,234.685,234.72,234.68,234.7,162000000.0
2007-10-25 14:02:00,234.7,234.705,234.665,234.675,255100000.0
2007-10-25 14:03:00,234.675,234.69,234.61,234.61,321600000.0
2007-10-25 14:04:00,234.635,234.645,234.565,234.585,274400000.0
2007-10-25 14:05:00,234.585,234.64,234.585,234.61,234200000.0
2007-10-25 14:06:00,234.615,234.615,234.535,234.54,348400000.0
2007-10-25 14:07:00,234.54,234.555,234.505,234.515,667200001.0
2007-10-25 14:08:00,234.515,234.545,234.505,234.515,571700000.0
2007-10-25 14:09:00,234.525,234.535,234.495,234.505,414400000.0
2007-10-25 14:10:00,234.505,234.55,234.49,234.545,482000000.0
2007-10-25 14:11:00,234.545,234.58,234.545,234.565,356800000.0
2007-10-25 14:12:00,234.565,234.59,234.525,234.545,271300000.0
2007-10-25 14:13:00,234.545,234.545,234.515,234.515,479200000.0
2007-10-25 14:14:00,234.515,234.535,234.495,234.525,418900002.0
2007-10-25 14:15:00,234.525,234.525,234.465,234.465,436800000.0
2007-10-25 14:16:00,234.465,234.485,234.41,234.475,619600000.0
2007-10-25 14:17:00,234.475,234.475,234.425,234.445,708599999.0
2007-10-25 14:18:00,234.445,234.505,234.445,234.505,340300000.0
2007-10-25 14:19:00,234.505,234.525,234.465,234.485,442800000.0
2007-10-25 14:20:00,234.485,234.505,234.455,234.475,414500000.0
2007-10-25 14:21:00,234.46,234.47,234.415,234.44,579500000.0
2007-10-25 14:22:00,234.44,234.445,234.295,234.305,600499999.0
2007-10-25 14:23:00,234.305,234.385,234.295,234.345,569200000.0
2007-10-25 14:24:00,234.335,234.345,234.255,234.285,480400000.0
2007-10-25 14:25:00,234.285,234.295,234.12,234.165,1017899999.0
2007-10-25 14:26:00,234.165,234.195,234.13,234.17,908800000.0
2007-10-25 14:27:00,234.175,234.185,234.135,234.165,655100000.0
2007-10-25 14:28:00,234.165,234.185,233.965,233.975,731600002.0
2007-10-25 14:29:00,233.975,234.09,233.975,234.065,756500003.0
2007-10-25 14:30:00,234.065,234.075,233.85,233.935,928199999.0
2007-10-25 14:31:00,233.935,234.115,233.925,234.05,518700000.0
2007-10-25 14:32:00,234.05,234.105,234.015,234.035,207600000.0
2007-10-25 14:33:00,234.035,234.045,233.915,233.975,241400000.0
2007-10-25 14:34:00,233.975,234.145,233.975,234.145,343000000.0
2007-10-25 14:35:00,234.145,234.175,234.055,234.115,344900000.0
2007-10-25 14:36:00,234.115,234.145,234.025,234.065,254000000.0
2007-10-25 14:37:00,234.065,234.145,234.045,234.105,290500000.0
2007-10-25 14:38:00,234.115,234.155,234.05,234.095,190500000.0
2007-10-25 14:39:00,234.095,234.165,234.085,234.165,142100000.0
2007-10-25 14:40:00,234.165,234.385,234.145,234.385,457100000.0
2007-10-25 14:41:00,234.385,234.385,234.22,234.325,325900000.0
2007-10-25 14:42:00,234.325,234.555,234.31,234.425,623600001.0
2007-10-25 14:43:00,234.425,234.455,234.355,234.365,723700000.0
2007-10-25 14:44:00,234.365,234.405,234.315,234.33,715400000.0
2007-10-25 14:45:00,234.335,234.37,234.295,234.365,656099999.0
2007-10-25 14:46:00,234.365,234.405,234.325,234.375,956099998.0
2007-10-25 14:47:00,234.375,234.415,234.35,234.415,752800002.0
2007-10-25 14:48:00,234.415,234.445,234.285,234.31,138100000.0
2007-10-25 14:49:00,234.31,234.335,234.235,234.235,603800000.0
2007-10-25 14:50:00,234.235,234.275,234.195,234.195,713900000.0
2007-10-25 14:51:00,234.195,234.265,234.175,234.265,771099998.0
2007-10-25 14:52:00,234.255,234.33,234.245,234.31,492700000.0
2007-10-25 14:53:00,234.31,234.4,234.275,234.39,617800000.0
2007-10-25 14:54:00,234.385,234.43,234.3,234.395,543100000.0
2007-10-25 14:55:00,234.385,234.53,234.365,234.455,717299999.0
2007-10-25 14:56:00,234.455,234.475,234.365,234.365,538700000.0
2007-10-25 14:57:00,234.365,234.375,234.295,234.355,390500000.0
2007-10-25 14:58:00,234.355,234.355,234.245,234.26,563500000.0
2007-10-25 14:59:00,234.26,234.335,234.26,234.315,764900002.0
2007-10-25 15:00:00,234.32,234.365,234.295,234.32,1010800001.0
2007-10-25 15:01:00,234.315,234.335,234.265,234.315,723300000.0
2007-10-25 15:02:00,234.32,234.325,234.205,234.215,268000000.0
2007-10-25 15:03:00,234.22,234.245,234.215,234.215,367500000.0
2007-10-25 15:04:00,234.215,234.235,234.155,234.155,783600003.0
2007-10-25 15:05:00,234.155,234.18,234.125,234.125,476100000.0
2007-10-25 15:06:00,234.125,234.175,234.105,234.105,588800002.0
2007-10-25 15:07:00,234.105,234.205,234.095,234.105,897800000.0
2007-10-25 15:08:00,234.105,234.235,234.085,234.175,578499999.0
2007-10-25 15:09:00,234.175,234.21,234.145,234.17,713500001.0
2007-10-25 15:10:00,234.17,234.215,234.13,234.205,349500000.0
2007-10-25 15:11:00,234.205,234.225,234.155,234.155,781300000.0
2007-10-25 15:12:00,234.155,234.21,234.145,234.21,636900001.0
2007-10-25 15:13:00,234.21,234.25,234.205,234.215,816800000.0
2007-10-25 15:14:00,234.215,234.255,234.195,234.255,493700000.0
2007-10-25 15:15:00,234.255,234.31,234.205,234.285,436100000.0
2007-10-25 15:16:00,234.28,234.345,234.275,234.315,184800000.0
2007-10-25 15:17:00,234.315,234.325,234.275,234.285,83600000.0
2007-10-25 15:18:00,234.285,234.305,234.255,234.265,60900000.0
2007-10-25 15:19:00,234.265,234.265,234.215,234.255,47700000.0
2007-10-25 15:20:00,234.255,234.255,234.075,234.085,148800000.0
2007-10-25 15:21:00,234.085,234.145,234.085,234.105,136500001.0
2007-10-25 15:22:00,234.095,234.195,234.095,234.155,258400000.0
2007-10-25 15:23:00,234.155,234.195,234.135,234.175,335200000.0
2007-10-25 15:24:00,234.17,234.175,234.105,234.135,206500000.0
2007-10-25 15:25:00,234.135,234.135,234.065,234.105,210900000.0
2007-10-25 15:26:00,234.105,234.125,234.095,234.105,45200000.0
2007-10-25 15:27:00,234.105,234.105,234.045,234.055,120900000.0
2007-10-25 15:28:00,234.055,234.08,234.015,234.05,431600000.0
2007-10-25 15:29:00,234.055,234.055,234.02,234.035,233600000.0
2007-10-25 15:30:00,234.025,234.035,233.94,233.94,957100001.0
2007-10-25 15:31:00,233.94,233.975,233.88,233.895,832399998.0
2007-10-25 15:32:00,233.895,233.905,233.835,233.895,863000004.0
2007-10-25 15:33:00,233.895,233.935,233.845,233.845,672400000.0
2007-10-25 15:34:00,233.845,233.92,233.825,233.895,383100000.0
2007-10-25 15:35:00,233.895,233.91,233.795,233.81,545800000.0
2007-10-25 15:36:00,233.81,233.81,233.76,233.795,493900001.0
2007-10-25 15:37:00,233.795,233.815,233.74,233.805,438900000.0
2007-10-25 15:38:00,233.805,233.895,233.795,233.895,399000001.0
2007-10-25 15:39:00,233.89,233.98,233.845,233.865,495600000.0
2007-10-25 15:40:00,233.865,233.925,233.82,233.875,396800000.0
2007-10-25 15:41:00,233.875,233.975,233.87,233.955,878300000.0
2007-10-25 15:42:00,233.955,234.035,233.945,234.025,402800000.0
2007-10-25 15:43:00,234.025,234.055,233.975,233.985,336900000.0
2007-10-25 15:44:00,233.985,234.045,233.965,233.995,379099999.0
2007-10-25 15:45:00,233.995,234.015,233.95,233.99,374000000.0
2007-10-25 15:46:00,233.99,233.995,233.925,233.955,203200000.0
2007-10-25 15:47:00,233.965,233.985,233.935,233.96,272800000.0
2007-10-25 15:48:00,233.96,234.055,233.935,234.015,456000000.0
2007-10-25 15:49:00,234.025,234.065,233.995,234.055,423100000.0
2007-10-25 15:50:00,234.055,234.055,233.995,234.015,123500000.0
2007-10-25 15:51:00,234.015,234.035,233.985,234.025,234800000.0
2007-10-25 15:52:00,234.015,234.025,233.965,234.025,281500000.0
2007-10-25 15:53:00,234.025,234.035,233.955,233.985,374800000.0
2007-10-25 15:54:00,233.985,234.005,233.905,233.965,611400001.0
2007-10-25 15:55:00,233.955,233.975,233.915,233.935,469200000.0
2007-10-25 15:56:00,233.935,233.965,233.925,233.925,141200000.0
2007-10-25 15:57:00,233.925,233.945,233.88,233.945,425700000.0
2007-10-25 15:58:00,233.925,233.945,233.84,233.84,267400000.0
2007-10-25 15:59:00,233.84,233.875,233.745,233.77,451200000.0
2007-10-25 16:00:00,233.77,234.115,233.77,234.015,918099998.0
2007-10-25 16:01:00,234.015,234.035,233.845,233.945,451600000.0
2007-10-25 16:02:00,233.945,234.045,233.93,233.965,416400000.0
2007-10-25 16:03:00,233.975,234.035,233.915,234.035,482100000.0
2007-10-25 16:04:00,234.035,234.155,234.035,234.105,287100000.0
2007-10-25 16:05:00,234.105,234.315,234.105,234.295,496600001.0
2007-10-25 16:06:00,234.295,234.395,234.265,234.385,347700000.0
2007-10-25 16:07:00,234.385,234.405,234.275,234.305,319800000.0
2007-10-25 16:08:00,234.305,234.335,234.235,234.265,504100000.0
2007-10-25 16:09:00,234.255,234.275,234.205,234.255,1226199993.0
2007-10-25 16:10:00,234.255,234.515,234.255,234.455,736800001.0
2007-10-25 16:11:00,234.465,234.625,234.465,234.605,315700000.0
2007-10-25 16:12:00,234.605,234.605,234.495,234.495,249200000.0
2007-10-25 16:13:00,234.495,234.525,234.445,234.485,208400000.0
2007-10-25 16:14:00,234.485,234.535,234.455,234.535,251000000.0
2007-10-25 16:15:00,234.515,234.565,234.42,234.445,422199999.0
2007-10-25 16:16:00,234.435,234.485,234.385,234.385,592200000.0
2007-10-25 16:17:00,234.395,234.495,234.385,234.475,243300000.0
2007-10-25 16:18:00,234.475,234.575,234.455,234.555,202700000.0
2007-10-25 16:19:00,234.555,234.655,234.55,234.645,260300000.0
2007-10-25 16:20:00,234.645,234.665,234.47,234.47,417199999.0
2007-10-25 16:21:00,234.47,234.505,234.435,234.475,634600001.0
2007-10-25 16:22:00,234.475,234.54,234.475,234.5,844500001.0
2007-10-25 16:23:00,234.505,234.51,234.38,234.395,686500000.0
2007-10-25 16:24:00,234.395,234.435,234.295,234.295,1185300002.0
2007-10-25 16:25:00,234.295,234.33,234.285,234.295,402800000.0
2007-10-25 16:26:00,234.295,234.31,234.215,234.225,451900000.0
2007-10-25 16:27:00,234.235,234.25,234.175,234.185,609400000.0
2007-10-25 16:28:00,234.185,234.195,234.085,234.095,357800000.0
2007-10-25 16:29:00,234.105,234.24,234.105,234.205,489899999.0
2007-10-25 16:30:00,234.205,234.26,234.145,234.165,628699999.0
2007-10-25 16:31:00,234.165,234.205,234.125,234.135,813700000.0
2007-10-25 16:32:00,234.135,234.2,234.115,234.145,582800000.0
2007-10-25 16:33:00,234.15,234.155,234.095,234.145,969500002.0
2007-10-25 16:34:00,234.145,234.185,234.1,234.145,654500000.0
2007-10-25 16:35:00,234.145,234.18,234.135,234.16,589299997.0
2007-10-25 16:36:00,234.165,234.26,234.15,234.195,430300000.0
2007-10-25 16:37:00,234.195,234.195,234.045,234.05,514448814.0
2007-10-25 16:38:00,234.05,234.1,234.015,234.095,1100900000.0
2007-10-25 16:39:00,234.095,234.12,234.03,234.03,888899998.0
2007-10-25 16:40:00,234.03,234.055,233.92,233.955,524100000.0
2007-10-25 16:41:00,233.955,234.075,233.925,234.075,309700000.0
2007-10-25 16:42:00,234.065,234.065,233.995,234.045,284000000.0
2007-10-25 16:43:00,234.045,234.095,234.025,234.05,454400000.0
2007-10-25 16:44:00,234.055,234.095,234.045,234.075,386400000.0
2007-10-25 16:45:00,234.075,234.125,234.055,234.085,307600000.0
2007-10-25 16:46:00,234.085,234.085,233.985,234.01,252700000.0
2007-10-25 16:47:00,234.015,234.025,233.95,233.98,350700000.0
2007-10-25 16:48:00,233.98,234.065,233.95,234.055,249900000.0
2007-10-25 16:49:00,234.045,234.065,234.005,234.045,176900000.0
2007-10-25 16:50:00,234.035,234.125,234.035,234.115,306000000.0
2007-10-25 16:51:00,234.115,234.185,234.115,234.145,297700000.0
2007-10-25 16:52:00,234.145,234.205,234.135,234.185,215200000.0
2007-10-25 16:53:00,234.185,234.215,234.125,234.125,303600000.0
2007-10-25 16:54:00,234.125,234.155,234.095,234.095,314600000.0
2007-10-25 16:55:00,234.095,234.145,234.075,234.075,239400000.0
2007-10-25 16:56:00,234.075,234.095,234.045,234.065,325600000.0
2007-10-25 16:57:00,234.065,234.075,234.035,234.075,497500000.0
2007-10-25 16:58:00,234.095,234.095,234.015,234.035,465400000.0
2007-10-25 16:59:00,234.035,234.175,234.035,234.165,679100002.0
2007-10-25 17:00:00,234.165,234.175,234.115,234.145,468000000.0
2007-10-25 17:01:00,234.145,234.145,234.065,234.085,246700000.0
2007-10-25 17:02:00,234.085,234.085,234.015,234.045,564599999.0
2007-10-25 17:03:00,234.045,234.065,234.005,234.025,600000000.0
2007-10-25 17:04:00,234.02,234.055,234.015,234.04,356400000.0
2007-10-25 17:05:00,234.035,234.045,233.89,233.895,860199999.0
2007-10-25 17:06:00,233.885,233.96,233.83,233.94,702600000.0
2007-10-25 17:07:00,233.945,233.975,233.905,233.955,315300000.0
2007-10-25 17:08:00,233.955,233.965,233.9,233.945,980799993.0
2007-10-25 17:09:00,233.945,233.99,233.93,233.985,608499999.0
2007-10-25 17:10:00,233.98,234.025,233.92,233.93,762400000.0
2007-10-25 17:11:00,233.93,233.945,233.895,233.915,505900000.0
2007-10-25 17:12:00,233.915,233.955,233.88,233.95,437300000.0
2007-10-25 17:13:00,233.95,233.975,233.855,233.86,603700000.0
2007-10-25 17:14:00,233.86,233.895,233.835,233.845,328438020.0
2007-10-25 17:15:00,233.845,233.845,233.715,233.745,560800000.0
2007-10-25 17:16:00,233.745,233.785,233.735,233.755,633300000.0
2007-10-25 17:17:00,233.75,233.825,233.745,233.825,1091400005.0
2007-10-25 17:18:00,233.825,233.885,233.815,233.835,775900000.0
2007-10-25 17:19:00,233.835,233.895,233.805,233.875,511800001.0
2007-10-25 17:20:00,233.875,233.915,233.855,233.905,616700000.0
2007-10-25 17:21:00,233.905,233.955,233.875,233.935,395900000.0
2007-10-25 17:22:00,233.93,233.975,233.91,233.935,345700000.0
2007-10-25 17:23:00,233.935,233.945,233.885,233.895,399500000.0
2007-10-25 17:24:00,233.9,233.955,233.885,233.95,429700000.0
2007-10-25 17:25:00,233.95,234.015,233.945,233.99,625799999.0
2007-10-25 17:26:00,233.995,234.005,233.93,233.945,792099999.0
2007-10-25 17:27:00,233.945,233.985,233.905,233.985,597200000.0
2007-10-25 17:28:00,233.985,234.045,233.975,234.04,541299999.0
2007-10-25 17:29:00,234.045,234.085,234.04,234.055,1062300002.0
2007-10-25 17:30:00,234.055,234.115,234.03,234.105,790700001.0
2007-10-25 17:31:00,234.105,234.205,234.075,234.105,764800001.0
2007-10-25 17:32:00,234.105,234.185,234.09,234.185,540000000.0
2007-10-25 17:33:00,234.185,234.2,234.14,234.2,758200003.0
2007-10-25 17:34:00,234.2,234.23,234.18,234.21,1084000004.0
2007-10-25 17:35:00,234.21,234.21,234.18,234.185,878100000.0
2007-10-25 17:36:00,234.185,234.19,234.145,234.16,649300003.0
2007-10-25 17:37:00,234.16,234.165,234.095,234.095,729650000.0
2007-10-25 17:38:00,234.095,234.095,234.015,234.045,494000000.0
2007-10-25 17:39:00,234.045,234.075,234.035,234.045,841199999.0
2007-10-25 17:40:00,234.045,234.055,234.015,234.035,673600000.0
2007-10-25 17:41:00,234.035,234.075,234.025,234.065,975100001.0
2007-10-25 17:42:00,234.065,234.095,234.055,234.065,1617199987.0
2007-10-25 17:43:00,234.065,234.105,234.055,234.105,1109499996.0
2007-10-25 17:44:00,234.105,234.145,234.075,234.085,1975500004.0
2007-10-25 17:45:00,234.085,234.105,234.065,234.085,1224700001.0
2007-10-25 17:46:00,234.085,234.1,234.035,234.045,1353099990.0
2007-10-25 17:47:00,234.045,234.055,233.995,234.015,691800000.0
2007-10-25 17:48:00,234.025,234.035,233.955,233.975,517400000.0
2007-10-25 17:49:00,233.975,234.005,233.945,233.975,623199996.0
2007-10-25 17:50:00,233.975,234.025,233.975,233.985,544599996.0
2007-10-25 17:51:00,233.985,233.985,233.925,233.945,609700000.0
2007-10-25 17:52:00,233.945,233.995,233.875,233.885,1032199992.0
2007-10-25 17:53:00,233.895,233.925,233.855,233.865,909100004.0
2007-10-25 17:54:00,233.865,233.93,233.855,233.915,597200000.0
2007-10-25 17:55:00,233.915,233.945,233.79,233.805,671676196.0
2007-10-25 17:56:00,233.805,233.835,233.76,233.82,551900000.0
2007-10-25 17:57:00,233.82,233.825,233.785,233.795,462000000.0
2007-10-25 17:58:00,233.795,233.81,233.745,233.745,409400000.0
2007-10-25 17:59:00,233.745,233.755,233.655,233.695,534499999.0
2007-10-25 18:00:00,233.685,233.765,233.685,233.735,446000000.0
2007-10-25 18:01:00,233.735,233.765,233.695,233.695,260400000.0
2007-10-25 18:02:00,233.695,233.7,233.665,233.685,356599999.0
2007-10-25 18:03:00,233.685,233.715,233.645,233.705,380000000.0
2007-10-25 18:04:00,233.705,233.765,233.705,233.755,332100001.0
2007-10-25 18:05:00,233.76,233.785,233.675,233.675,210600000.0
2007-10-25 18:06:00,233.675,233.72,233.675,233.685,325100000.0
2007-10-25 18:07:00,233.685,233.685,233.585,233.645,430700000.0
2007-10-25 18:08:00,233.645,233.645,233.59,233.625,182300000.0
2007-10-25 18:09:00,233.625,233.645,233.615,233.625,155200000.0
2007-10-25 18:10:00,233.625,233.625,233.585,233.605,580199998.0
2007-10-25 18:11:00,233.605,233.62,233.525,233.525,649300000.0
2007-10-25 18:12:00,233.525,233.595,233.525,233.565,713999998.0
2007-10-25 18:13:00,233.565,233.62,233.535,233.585,310300001.0
2007-10-25 18:14:00,233.585,233.585,233.525,233.525,382800000.0
2007-10-25 18:15:00,233.53,233.565,233.53,233.565,208400000.0
2007-10-25 18:16:00,233.565,233.615,233.555,233.6,781400000.0
2007-10-25 18:17:00,233.605,233.61,233.575,233.595,396300000.0
2007-10-25 18:18:00,233.585,233.595,233.585,233.595,78300000.0
2007-10-25 18:19:00,233.595,233.595,233.555,233.57,293800000.0
2007-10-25 18:20:00,233.57,233.57,233.525,233.525,577373217.0
2007-10-25 18:21:00,233.525,233.555,233.51,233.555,660499994.0
2007-10-25 18:22:00,233.555,233.595,233.535,233.595,267400000.0
2007-10-25 18:23:00,233.595,233.615,233.585,233.605,473500000.0
2007-10-25 18:24:00,233.605,233.715,233.605,233.7,596900001.0
2007-10-25 18:25:00,233.695,233.705,233.67,233.7,388900000.0
2007-10-25 18:26:00,233.7,233.7,233.66,233.68,197400000.0
2007-10-25 18:27:00,233.68,233.745,233.68,233.735,400800000.0
2007-10-25 18:28:00,233.735,233.77,233.725,233.745,330500000.0
2007-10-25 18:29:00,233.745,233.835,233.745,233.815,314700000.0
2007-10-25 18:30:00,233.815,233.835,233.785,233.8,378300000.0
2007-10-25 18:31:00,233.8,233.8,233.755,233.76,228000000.0
2007-10-25 18:32:00,233.76,233.76,233.685,233.71,216600000.0
2007-10-25 18:33:00,233.71,233.73,233.685,233.685,122700000.0
2007-10-25 18:34:00,233.685,233.805,233.685,233.78,616999996.0
2007-10-25 18:35:00,233.78,233.795,233.725,233.725,205400000.0
2007-10-25 18:36:00,233.725,233.745,233.71,233.74,234200000.0
2007-10-25 18:37:00,233.74,233.765,233.73,233.755,298800000.0
2007-10-25 18:38:00,233.755,233.87,233.745,233.85,264300000.0
2007-10-25 18:39:00,233.85,233.87,233.825,233.85,205000000.0
2007-10-25 18:40:00,233.845,233.9,233.845,233.865,270700000.0
2007-10-25 18:41:00,233.865,233.88,233.805,233.805,383299997.0
2007-10-25 18:42:00,233.795,233.805,233.735,233.735,481100000.0
2007-10-25 18:43:00,233.735,233.785,233.73,233.755,442557502.0
2007-10-25 18:44:00,233.755,233.785,233.735,233.775,627499998.0
2007-10-25 18:45:00,233.775,233.795,233.755,233.755,569600000.0
2007-10-25 18:46:00,233.755,233.825,233.73,233.825,478500008.0
2007-10-25 18:47:00,233.825,233.825,233.745,233.745,449300000.0
2007-10-25 18:48:00,233.745,233.795,233.745,233.795,254300000.0
2007-10-25 18:49:00,233.795,233.81,233.755,233.785,279600000.0
2007-10-25 18:50:00,233.785,233.82,233.78,233.785,340700000.0
2007-10-25 18:51:00,233.785,233.825,233.775,233.805,422300001.0
2007-10-25 18:52:00,233.805,233.85,233.795,233.835,364999999.0
2007-10-25 18:53:00,233.835,233.86,233.835,233.845,128700000.0
2007-10-25 18:54:00,233.845,233.855,233.805,233.81,142500000.0
2007-10-25 18:55:00,233.81,233.85,233.81,233.84,272100000.0
2007-10-25 18:56:00,233.84,233.84,233.785,233.805,249500000.0
2007-10-25 18:57:00,233.805,233.81,233.79,233.805,85600000.0
2007-10-25 18:58:00,233.805,233.85,233.805,233.835,235900000.0
2007-10-25 18:59:00,233.835,233.835,233.73,233.73,153700000.0
2007-10-25 19:00:00,233.735,233.785,233.695,233.77,287500000.0
2007-10-25 19:01:00,233.77,233.805,233.735,233.77,281600000.0
2007-10-25 19:02:00,233.77,233.805,233.77,233.78,260600000.0
2007-10-25 19:03:00,233.78,233.8,233.765,233.765,157700000.0
2007-10-25 19:04:00,233.77,233.77,233.74,233.75,251400000.0
2007-10-25 19:05:00,233.75,233.755,233.71,233.72,419700000.0
2007-10-25 19:06:00,233.72,233.745,233.625,233.625,491700000.0
2007-10-25 19:07:00,233.625,233.645,233.54,233.565,525300000.0
2007-10-25 19:08:00,233.565,233.655,233.555,233.585,509200001.0
2007-10-25 19:09:00,233.595,233.645,233.575,233.585,374200000.0
2007-10-25 19:10:00,233.585,233.645,233.565,233.645,386400000.0
2007-10-25 19:11:00,233.645,233.655,233.585,233.59,434300000.0
2007-10-25 19:12:00,233.59,233.605,233.555,233.555,251500000.0
2007-10-25 19:13:00,233.56,233.61,233.545,233.565,320100000.0
2007-10-25 19:14:00,233.565,233.585,233.475,233.48,551700000.0
2007-10-25 19:15:00,233.48,233.545,233.455,233.515,275100000.0
2007-10-25 19:16:00,233.515,233.52,233.475,233.515,384100000.0
2007-10-25 19:17:00,233.505,233.535,233.495,233.5,246300000.0
2007-10-25 19:18:00,233.505,233.52,233.375,233.375,336200000.0
2007-10-25 19:19:00,233.375,233.4,233.325,233.39,296600000.0
2007-10-25 19:20:00,233.39,233.4,233.335,233.4,503900000.0
2007-10-25 19:21:00,233.4,233.4,233.325,233.325,424600000.0
2007-10-25 19:22:00,233.325,233.355,233.265,233.29,673400000.0
2007-10-25 19:23:00,233.285,233.315,233.265,233.275,760900001.0
2007-10-25 19:24:00,233.275,233.38,233.265,233.375,539900000.0
2007-10-25 19:25:00,233.375,233.48,233.37,233.475,489300000.0
2007-10-25 19:26:00,233.475,233.475,233.435,233.455,193799999.0
2007-10-25 19:27:00,233.455,233.475,233.415,233.465,145800000.0
2007-10-25 19:28:00,233.465,233.575,233.46,233.575,553100000.0
2007-10-25 19:29:00,233.575,233.575,233.475,233.535,532800000.0
2007-10-25 19:30:00,233.535,233.645,233.535,233.595,335900000.0
2007-10-25 19:31:00,233.595,233.66,233.57,233.655,212697545.0
2007-10-25 19:32:00,233.655,233.66,233.595,233.595,132300000.0
2007-10-25 19:33:00,233.595,233.635,233.42,233.49,577700000.0
2007-10-25 19:34:00,233.495,233.565,233.485,233.5,377100000.0
2007-10-25 19:35:00,233.5,233.645,233.485,233.63,448600000.0
2007-10-25 19:36:00,233.63,233.655,233.58,233.62,304600000.0
2007-10-25 19:37:00,233.62,233.62,233.455,233.47,332700000.0
2007-10-25 19:38:00,233.47,233.54,233.47,233.525,334100000.0
2007-10-25 19:39:00,233.525,233.535,233.455,233.47,300100000.0
2007-10-25 19:40:00,233.47,233.485,233.425,233.45,341000000.0
2007-10-25 19:41:00,233.45,233.525,233.395,233.525,451800000.0
2007-10-25 19:42:00,233.525,233.595,233.5,233.575,495600000.0
2007-10-25 19:43:00,233.57,233.64,233.545,233.595,390600000.0
2007-10-25 19:44:00,233.595,233.7,233.59,233.68,421900000.0
2007-10-25 19:45:00,233.68,233.7,233.555,233.555,278500000.0
2007-10-25 19:46:00,233.555,233.63,233.535,233.6,447700000.0
2007-10-25 19:47:00,233.6,233.705,233.585,233.705,327400000.0
2007-10-25 19:48:00,233.705,233.73,233.66,233.685,168300000.0
2007-10-25 19:49:00,233.685,233.685,233.615,233.665,218600000.0
2007-10-25 19:50:00,233.665,233.68,233.615,233.625,337900000.0
2007-10-25 19:51:00,233.625,233.625,233.52,233.52,526900000.0
2007-10-25 19:52:00,233.52,233.535,233.51,233.53,160700000.0
2007-10-25 19:53:00,233.53,233.53,233.44,233.445,172100000.0
2007-10-25 19:54:00,233.445,233.47,233.435,233.465,190900000.0
2007-10-25 19:55:00,233.465,233.47,233.425,233.455,169600000.0
2007-10-25 19:56:00,233.455,233.5,233.455,233.465,259100000.0
2007-10-25 19:57:00,233.465,233.47,233.445,233.47,157900000.0
2007-10-25 19:58:00,233.47,233.47,233.425,233.455,277600000.0
2007-10-25 19:59:00,233.455,233.455,233.425,233.445,268500000.0
2007-10-25 20:00:00,233.445,233.445,233.415,233.435,438300000.0
2007-10-25 20:01:00,233.435,233.455,233.405,233.41,344100000.0
2007-10-25 20:02:00,233.41,233.415,233.265,233.27,544000000.0
2007-10-25 20:03:00,233.27,233.335,233.235,233.245,610600000.0
2007-10-25 20:04:00,233.245,233.345,233.21,233.325,622100000.0
2007-10-25 20:05:00,233.325,233.39,233.32,233.385,458500000.0
2007-10-25 20:06:00,233.39,233.405,233.355,233.365,432700005.0
2007-10-25 20:07:00,233.365,233.365,233.335,233.345,215000000.0
2007-10-25 20:08:00,233.345,233.385,233.335,233.355,318000000.0
2007-10-25 20:09:00,233.355,233.355,233.315,233.315,196600000.0
2007-10-25 20:10:00,233.315,233.335,233.28,233.335,374600000.0
2007-10-25 20:11:00,233.335,233.465,233.33,233.41,419199999.0
2007-10-25 20:12:00,233.41,233.415,233.34,233.34,326100000.0
2007-10-25 20:13:00,233.34,233.39,233.34,233.39,246900000.0
2007-10-25 20:14:00,233.39,233.435,233.39,233.405,507499999.0
2007-10-25 20:15:00,233.405,233.445,233.385,233.39,400600003.0
2007-10-25 20:16:00,233.39,233.405,233.365,233.395,235500000.0
2007-10-25 20:17:00,233.385,233.415,233.37,233.415,498200000.0
2007-10-25 20:18:00,233.405,233.415,233.355,233.4,368300000.0
2007-10-25 20:19:00,233.4,233.415,233.395,233.395,258200000.0
2007-10-25 20:20:00,233.395,233.455,233.385,233.395,446800000.0
2007-10-25 20:21:00,233.395,233.395,233.375,233.395,93500000.0
2007-10-25 20:22:00,233.395,233.49,233.375,233.485,384500000.0
2007-10-25 20:23:00,233.485,233.57,233.485,233.57,635300001.0
2007-10-25 20:24:00,233.57,233.615,233.545,233.615,718500000.0
2007-10-25 20:25:00,233.605,233.665,233.58,233.645,396200000.0
2007-10-25 20:26:00,233.645,233.665,233.605,233.615,571000000.0
2007-10-25 20:27:00,233.615,233.625,233.485,233.495,640400000.0
2007-10-25 20:28:00,233.495,233.515,233.45,233.475,238400000.0
2007-10-25 20:29:00,233.475,233.555,233.475,233.54,258900001.0
2007-10-25 20:30:00,233.545,233.645,233.54,233.565,767900002.0
2007-10-25 20:31:00,233.555,233.565,233.46,233.475,486900000.0
2007-10-25 20:32:00,233.475,233.475,233.405,233.405,389300000.0
2007-10-25 20:33:00,233.405,233.415,233.355,233.39,193100000.0
2007-10-25 20:34:00,233.39,233.495,233.39,233.49,228600000.0
2007-10-25 20:35:00,233.49,233.495,233.43,233.475,168600000.0
2007-10-25 20:36:00,233.475,233.525,233.475,233.51,116400000.0
2007-10-25 20:37:00,233.51,233.565,233.475,233.54,270400000.0
2007-10-25 20:38:00,233.54,233.645,233.54,233.645,93100000.0
2007-10-25 20:39:00,233.645,233.67,233.585,233.655,221500000.0
2007-10-25 20:40:00,233.655,233.655,233.6,233.63,247800000.0
2007-10-25 20:41:00,233.63,233.695,233.625,233.655,357100000.0
2007-10-25 20:42:00,233.655,233.685,233.605,233.605,272300000.0
2007-10-25 20:43:00,233.605,233.625,233.585,233.595,294300000.0
2007-10-25 20:44:00,233.605,233.605,233.525,233.535,301800001.0
2007-10-25 20:45:00,233.535,233.625,233.495,233.615,489900000.0
2007-10-25 20:46:00,233.615,233.655,233.57,233.575,457400000.0
2007-10-25 20:47:00,233.575,233.615,233.575,233.595,199600000.0
2007-10-25 20:48:00,233.595,233.615,233.575,233.595,164700000.0
2007-10-25 20:49:00,233.595,233.625,233.585,233.605,228100000.0
2007-10-25 20:50:00,233.605,233.61,233.585,233.61,118300000.0
2007-10-25 20:51:00,233.61,233.705,233.61,233.695,254900000.0
2007-10-25 20:52:00,233.695,233.755,233.695,233.725,214800000.0
2007-10-25 20:53:00,233.725,233.725,233.635,233.635,672250000.0
2007-10-25 20:54:00,233.635,233.665,233.62,233.655,477100000.0
2007-10-25 20:55:00,233.65,233.705,233.65,233.675,394300001.0
2007-10-25 20:56:00,233.675,233.71,233.665,233.705,241100000.0
2007-10-25 20:57:00,233.71,233.87,233.69,233.865,384900000.0
2007-10-25 20:58:00,233.865,234.015,233.845,233.995,749200000.0
2007-10-25 20:59:00,234.0,234.0,233.93,233.975,747700000.0
2007-10-25 21:00:00,233.975,233.98,233.875,233.965,732300000.0
2007-10-25 21:01:00,233.965,233.97,233.925,233.95,227200000.0
2007-10-25 21:02:00,233.95,233.955,233.875,233.89,593999999.0
2007-10-25 21:03:00,233.89,233.89,233.805,233.835,639800006.0
2007-10-25 21:04:00,233.83,233.835,233.78,233.815,414999998.0
2007-10-25 21:05:00,233.805,233.835,233.785,233.795,184900000.0
2007-10-25 21:06:00,233.81,233.875,233.805,233.865,155600000.0
2007-10-25 21:07:00,233.865,233.865,233.845,233.865,178900000.0
2007-10-25 21:08:00,233.865,233.925,233.82,233.835,243900000.0
2007-10-25 21:09:00,233.835,233.855,233.82,233.84,76700000.0
2007-10-25 21:10:00,233.84,233.855,233.84,233.855,249800000.0
2007-10-25 21:11:00,233.855,233.905,233.855,233.905,177600000.0
2007-10-25 21:12:00,233.905,233.905,233.87,233.87,133300000.0
2007-10-25 21:13:00,233.87,233.905,233.865,233.89,257000000.0
2007-10-25 21:14:00,233.89,233.895,233.865,233.875,141800000.0
2007-10-25 21:15:00,233.875,233.885,233.855,233.865,148300000.0
2007-10-25 21:16:00,233.865,233.895,233.855,233.885,144000000.0
2007-10-25 21:17:00,233.885,233.905,233.885,233.905,60400000.0
2007-10-25 21:18:00,233.905,233.91,233.875,233.885,149400000.0
2007-10-25 21:19:00,233.885,233.955,233.875,233.955,421400000.0
2007-10-25 21:20:00,233.945,233.985,233.915,233.965,199900000.0
2007-10-25 21:21:00,233.965,233.975,233.94,233.955,159200000.0
2007-10-25 21:22:00,233.955,233.98,233.925,233.945,307500000.0
2007-10-25 21:23:00,233.945,233.955,233.9,233.915,237400000.0
2007-10-25 21:24:00,233.915,233.93,233.895,233.925,76300000.0
2007-10-25 21:25:00,233.925,233.94,233.905,233.925,320900001.0
2007-10-25 21:26:00,233.925,233.94,233.905,233.94,182599999.0
2007-10-25 21:27:00,233.94,233.96,233.925,233.935,199100001.0
2007-10-25 21:28:00,233.935,233.975,233.925,233.96,467000000.0
2007-10-25 21:29:00,233.965,233.985,233.925,233.945,636099998.0
2007-10-25 21:30:00,233.955,233.975,233.94,233.945,209800000.0
2007-10-25 21:31:00,233.945,233.945,233.895,233.895,367200000.0
2007-10-25 21:32:00,233.895,233.905,233.865,233.885,643848745.0
2007-10-25 21:33:00,233.885,233.915,233.885,233.895,220000001.0
2007-10-25 21:34:00,233.905,233.915,233.875,233.905,255000000.0
2007-10-25 21:35:00,233.905,233.905,233.875,233.885,210200001.0
2007-10-25 21:36:00,233.885,233.915,233.885,233.905,281200000.0
2007-10-25 21:37:00,233.905,233.915,233.875,233.895,288100000.0
2007-10-25 21:38:00,233.895,233.91,233.895,233.905,294200000.0
2007-10-25 21:39:00,233.895,233.905,233.895,233.905,102500000.0
2007-10-25 21:40:00,233.905,233.975,233.9,233.975,826500001.0
2007-10-25 21:41:00,233.975,233.985,233.885,233.915,519600002.0
2007-10-25 21:42:00,233.915,233.985,233.91,233.935,324000000.0
2007-10-25 21:43:00,233.935,233.95,233.91,233.95,225200001.0
2007-10-25 21:44:00,233.95,233.97,233.925,233.93,215100000.0
2007-10-25 21:45:00,233.925,233.935,233.91,233.91,129300000.0
2007-10-25 21:46:00,233.91,233.94,233.895,233.92,86200000.0
2007-10-25 21:47:00,233.915,233.94,233.905,233.905,184600000.0
2007-10-25 21:48:00,233.915,233.935,233.91,233.915,78500000.0
2007-10-25 21:49:00,233.915,233.945,233.91,233.915,90700000.0
2007-10-25 21:50:00,233.905,233.945,233.905,233.92,73200000.0
2007-10-25 21:51:00,233.92,233.92,233.9,233.91,21900000.0
2007-10-25 21:52:00,233.91,233.935,233.905,233.925,47300000.0
2007-10-25 21:53:00,233.925,233.935,233.925,233.935,75100000.0
2007-10-25 21:54:00,233.935,233.955,233.93,233.955,141600000.0
2007-10-25 21:55:00,233.955,233.955,233.945,233.95,268000000.0
2007-10-25 21:56:00,233.955,233.955,233.94,233.94,271700000.0
2007-10-25 21:57:00,233.935,233.945,233.89,233.895,137500000.0
2007-10-25 21:58:00,233.895,233.925,233.885,233.915,249700000.0
2007-10-25 21:59:00,233.915,233.925,233.875,233.895,120900000.0
2007-10-25 22:00:00,233.885,233.905,233.875,233.895,133800000.0
2007-10-25 22:01:00,233.895,233.895,233.87,233.87,242800000.0
2007-10-25 22:02:00,233.87,233.915,233.87,233.875,266000000.0
2007-10-25 22:03:00,233.875,233.885,233.845,233.845,169600000.0
2007-10-25 22:04:00,233.845,233.895,233.835,233.855,347500005.0
2007-10-25 22:05:00,233.855,233.855,233.825,233.835,81600000.0
2007-10-25 22:06:00,233.83,233.855,233.83,233.855,86200000.0
2007-10-25 22:07:00,233.855,233.885,233.845,233.855,105700000.0
2007-10-25 22:08:00,233.855,233.855,233.835,233.85,40100000.0
2007-10-25 22:09:00,233.85,233.85,233.845,233.845,7500000.0
2007-10-25 22:10:00,233.845,233.925,233.845,233.895,96300000.0
2007-10-25 22:11:00,233.895,234.035,233.895,234.025,317900000.0
2007-10-25 22:12:00,234.025,234.035,233.94,233.96,592400000.0
2007-10-25 22:13:00,233.96,234.025,233.955,234.0,420000001.0
2007-10-25 22:14:00,234.005,234.045,234.0,234.045,338100000.0
2007-10-25 22:15:00,234.045,234.095,234.025,234.08,259600000.0
2007-10-25 22:16:00,234.075,234.085,234.035,234.055,252000000.0
2007-10-25 22:17:00,234.055,234.065,234.05,234.065,365000000.0
2007-10-25 22:18:00,234.065,234.075,234.06,234.075,100100000.0
2007-10-25 22:19:00,234.075,234.085,234.045,234.065,116800000.0
2007-10-25 22:20:00,234.065,234.105,234.065,234.075,56900000.0
2007-10-25 22:21:00,234.075,234.085,234.07,234.075,58100000.0
2007-10-25 22:22:00,234.075,234.125,234.05,234.085,83000000.0
2007-10-25 22:23:00,234.08,234.095,234.055,234.085,204600000.0
2007-10-25 22:24:00,234.085,234.19,234.065,234.185,183100000.0
2007-10-25 22:25:00,234.19,234.195,234.07,234.165,219900000.0
2007-10-25 22:26:00,234.165,234.165,234.145,234.145,52000000.0
2007-10-25 22:27:00,234.145,234.17,234.12,234.165,116300000.0
2007-10-25 22:28:00,234.165,234.17,234.12,234.125,99000000.0
2007-10-25 22:29:00,234.125,234.14,234.09,234.115,180500000.0
2007-10-25 22:30:00,234.12,234.155,234.12,234.155,53000000.0
2007-10-25 22:31:00,234.155,234.19,234.14,234.175,165700000.0
2007-10-25 22:32:00,234.175,234.175,234.12,234.12,209800000.0
2007-10-25 22:33:00,234.12,234.135,234.105,234.115,163000000.0
2007-10-25 22:34:00,234.115,234.115,234.115,234.115,9000000.0
2007-10-25 22:35:00,234.115,234.115,234.095,234.1,22200000.0
2007-10-25 22:36:00,234.1,234.115,234.1,234.115,51200000.0
2007-10-25 22:37:00,234.115,234.115,234.095,234.095,30600000.0
2007-10-25 22:38:00,234.095,234.115,234.095,234.1,55800000.0
2007-10-25 22:39:00,234.1,234.11,234.095,234.11,197200000.0
2007-10-25 22:40:00,234.11,234.185,234.085,234.105,386800000.0
2007-10-25 22:41:00,234.105,234.195,234.095,234.145,325400000.0
2007-10-25 22:42:00,234.145,234.145,234.125,234.13,84600000.0
2007-10-25 22:43:00,234.13,234.165,234.13,234.145,128000000.0
2007-10-25 22:44:00,234.145,234.145,234.12,234.135,78800000.0
2007-10-25 22:45:00,234.135,234.165,234.135,234.145,182900000.0
2007-10-25 22:46:00,234.16,234.165,234.16,234.165,80400000.0
2007-10-25 22:47:00,234.165,234.195,234.155,234.18,133200000.0
2007-10-25 22:48:00,234.18,234.21,234.18,234.19,64800000.0
2007-10-25 22:49:00,234.19,234.19,234.16,234.17,51400000.0
2007-10-25 22:50:00,234.17,234.19,234.165,234.18,64900000.0
2007-10-25 22:51:00,234.18,234.19,234.165,234.19,30100000.0
2007-10-25 22:52:00,234.19,234.21,234.145,234.21,81000000.0
2007-10-25 22:53:00,234.21,234.21,234.16,234.165,51700000.0
2007-10-25 22:54:00,234.165,234.165,234.14,234.155,54900000.0
2007-10-25 22:55:00,234.155,234.195,234.15,234.155,245300001.0
2007-10-25 22:56:00,234.155,234.155,234.11,234.135,270700000.0
2007-10-25 22:57:00,234.135,234.18,234.125,234.18,71400000.0
2007-10-25 22:58:00,234.18,234.2,234.155,234.2,108600000.0
2007-10-25 22:59:00,234.2,234.2,234.18,234.18,42300000.0
2007-10-25 23:00:00,234.18,234.23,234.11,234.195,124900000.0
2007-10-25 23:01:00,234.21,234.22,234.095,234.16,260500000.0
2007-10-25 23:02:00,234.16,234.17,234.105,234.17,145400000.0
2007-10-25 23:03:00,234.17,234.17,234.13,234.15,150000000.0
2007-10-25 23:04:00,234.15,234.17,234.14,234.16,111800000.0
2007-10-25 23:05:00,234.16,234.185,234.145,234.165,353600000.0
2007-10-25 23:06:00,234.16,234.185,234.14,234.15,274600000.0
2007-10-25 23:07:00,234.15,234.185,234.135,234.16,396100001.0
2007-10-25 23:08:00,234.185,234.185,234.135,234.145,137200000.0
2007-10-25 23:09:00,234.145,234.17,234.145,234.17,212400000.0
2007-10-25 23:10:00,234.17,234.225,234.17,234.215,304000000.0
2007-10-25 23:11:00,234.215,234.215,234.205,234.205,173100000.0
2007-10-25 23:12:00,234.2,234.215,234.2,234.215,111500000.0
2007-10-25 23:13:00,234.225,234.235,234.2,234.2,76000000.0
2007-10-25 23:14:00,234.215,234.265,234.215,234.245,200300000.0
2007-10-25 23:15:00,234.245,234.255,234.23,234.255,308900000.0
2007-10-25 23:16:00,234.255,234.255,234.23,234.23,235100000.0
2007-10-25 23:17:00,234.235,234.235,234.225,234.235,80600000.0
2007-10-25 23:18:00,234.235,234.235,234.225,234.225,108000000.0
2007-10-25 23:19:00,234.225,234.225,234.165,234.205,276800000.0
2007-10-25 23:20:00,234.215,234.235,234.205,234.225,230500000.0
2007-10-25 23:21:00,234.225,234.225,234.195,234.195,182300000.0
2007-10-25 23:22:00,234.195,234.205,234.165,234.205,67900000.0
2007-10-25 23:23:00,234.205,234.205,234.155,234.175,158200000.0
2007-10-25 23:24:00,234.175,234.19,234.175,234.185,39900000.0
2007-10-25 23:25:00,234.185,234.205,234.165,234.205,75000000.0
2007-10-25 23:26:00,234.21,234.225,234.195,234.225,89400000.0
2007-10-25 23:27:00,234.21,234.245,234.125,234.24,400300000.0
2007-10-25 23:28:00,234.24,234.245,234.205,234.205,189500000.0
2007-10-25 23:29:00,234.205,234.265,234.195,234.195,124000000.0
2007-10-25 23:30:00,234.185,234.245,234.175,234.195,57600000.0
2007-10-25 23:31:00,234.195,234.215,234.17,234.205,129600000.0
2007-10-25 23:32:00,234.205,234.215,234.155,234.195,223500000.0
2007-10-25 23:33:00,234.195,234.235,234.195,234.215,185400000.0
2007-10-25 23:34:00,234.215,234.225,234.215,234.215,143400000.0
2007-10-25 23:35:00,234.215,234.285,234.195,234.285,113700000.0
2007-10-25 23:36:00,234.285,234.285,234.2,234.24,212600000.0
2007-10-25 23:37:00,234.24,234.26,234.24,234.255,33300000.0
2007-10-25 23:38:00,234.255,234.255,234.225,234.255,271600000.0
2007-10-25 23:39:00,234.255,234.255,234.215,234.22,49600000.0
2007-10-25 23:40:00,234.22,234.22,234.195,234.215,98500000.0
2007-10-25 23:41:00,234.215,234.215,234.185,234.185,61800000.0
2007-10-25 23:42:00,234.185,234.215,234.185,234.215,136300000.0
2007-10-25 23:43:00,234.215,234.235,234.205,234.235,149700000.0
2007-10-25 23:44:00,234.22,234.24,234.22,234.235,223500000.0
2007-10-25 23:45:00,234.235,234.235,234.215,234.235,34900000.0
2007-10-25 23:46:00,234.235,234.245,234.235,234.245,55200000.0
2007-10-25 23:47:00,234.245,234.275,234.235,234.245,70700000.0
2007-10-25 23:48:00,234.245,234.245,234.195,234.195,25500000.0
2007-10-25 23:49:00,234.21,234.235,234.21,234.215,66100000.0
2007-10-25 23:50:00,234.215,234.245,234.215,234.235,170600000.0
2007-10-25 23:51:00,234.235,234.235,234.175,234.195,92100000.0
2007-10-25 23:52:00,234.195,234.215,234.195,234.195,59300000.0
2007-10-25 23:53:00,234.195,234.265,234.195,234.225,176500000.0
2007-10-25 23:54:00,234.225,234.225,234.215,234.225,90500000.0
2007-10-25 23:55:00,234.225,234.225,234.195,234.225,51400000.0
2007-10-25 23:56:00,234.225,234.225,234.195,234.225,6400000.0
2007-10-25 23:57:00,234.195,234.225,234.16,234.225,120500000.0
2007-10-25 23:58:00,234.225,234.245,234.225,234.23,114700000.0
2007-10-25 23:59:00,234.235,234.245,234.225,234.245,35400000.0
2007-10-26 00:00:00,234.245,234.265,234.235,234.265,97700000.0
2007-10-26 00:01:00,234.275,234.28,234.25,234.275,171600000.0
2007-10-26 00:02:00,234.275,234.285,234.26,234.285,187400000.0
2007-10-26 00:03:00,234.285,234.305,234.285,234.285,86500000.0
2007-10-26 00:04:00,234.285,234.305,234.285,234.295,76800000.0
2007-10-26 00:05:00,234.295,234.295,234.275,234.275,6000000.0
2007-10-26 00:06:00,234.275,234.305,234.26,234.305,214099997.0
2007-10-26 00:07:00,234.305,234.305,234.275,234.275,119600000.0
2007-10-26 00:08:00,234.235,234.235,234.205,234.225,176100000.0
2007-10-26 00:09:00,234.235,234.235,234.065,234.11,395200000.0
2007-10-26 00:10:00,234.125,234.125,234.065,234.085,47600000.0
2007-10-26 00:11:00,234.085,234.125,234.085,234.115,143600000.0
2007-10-26 00:12:00,234.105,234.125,234.105,234.125,156700000.0
2007-10-26 00:13:00,234.125,234.155,234.125,234.13,104100000.0
2007-10-26 00:14:00,234.13,234.215,234.12,234.215,98200000.0
2007-10-26 00:15:00,234.21,234.215,234.18,234.195,41000000.0
2007-10-26 00:16:00,234.195,234.195,234.185,234.195,40300000.0
2007-10-26 00:17:00,234.195,234.215,234.145,234.15,125500000.0
2007-10-26 00:18:00,234.15,234.165,234.125,234.125,233899999.0
2007-10-26 00:19:00,234.135,234.135,234.085,234.105,156000000.0
2007-10-26 00:20:00,234.105,234.125,234.095,234.105,72800000.0
2007-10-26 00:21:00,234.105,234.125,234.105,234.105,126100000.0
2007-10-26 00:22:00,234.12,234.125,234.105,234.125,170300000.0
2007-10-26 00:23:00,234.125,234.125,234.105,234.115,64500000.0
2007-10-26 00:24:00,234.115,234.115,234.1,234.105,213200000.0
2007-10-26 00:25:00,234.105,234.115,234.095,234.105,192400000.0
2007-10-26 00:26:00,234.105,234.115,234.085,234.105,280800000.0
2007-10-26 00:27:00,234.105,234.125,234.095,234.1,110100000.0
2007-10-26 00:28:00,234.1,234.105,234.095,234.105,22900000.0
2007-10-26 00:29:00,234.105,234.105,234.065,234.085,55300000.0
2007-10-26 00:30:00,234.105,234.125,234.085,234.115,56800000.0
2007-10-26 00:31:00,234.115,234.115,234.085,234.095,129900000.0
2007-10-26 00:32:00,234.095,234.105,234.095,234.105,23200000.0
2007-10-26 00:33:00,234.105,234.125,234.095,234.105,73900000.0
2007-10-26 00:34:00,234.105,234.105,234.075,234.105,75100001.0
2007-10-26 00:35:00,234.105,234.135,234.095,234.095,163000000.0
2007-10-26 00:36:00,234.1,234.135,234.06,234.135,207899999.0
2007-10-26 00:37:00,234.135,234.155,234.115,234.155,93999999.0
2007-10-26 00:38:00,234.155,234.16,234.14,234.16,183800000.0
2007-10-26 00:39:00,234.16,234.16,234.115,234.155,48000000.0
2007-10-26 00:40:00,234.155,234.155,234.135,234.155,116600000.0
2007-10-26 00:41:00,234.15,234.185,234.15,234.175,87400000.0
2007-10-26 00:42:00,234.175,234.175,234.135,234.175,103100000.0
2007-10-26 00:43:00,234.175,234.175,234.155,234.17,132100000.0
2007-10-26 00:44:00,234.17,234.185,234.155,234.155,171900000.0
2007-10-26 00:45:00,234.155,234.195,234.13,234.135,354800000.0
2007-10-26 00:46:00,234.145,234.155,234.135,234.155,200800000.0
2007-10-26 00:47:00,234.155,234.175,234.11,234.125,195600000.0
2007-10-26 00:48:00,234.125,234.155,234.115,234.115,488200000.0
2007-10-26 00:49:00,234.115,234.175,234.115,234.155,188800000.0
2007-10-26 00:50:00,234.16,234.205,234.115,234.145,440300000.0
2007-10-26 00:51:00,234.145,234.155,233.835,234.01,668599999.0
2007-10-26 00:52:00,234.025,234.065,234.025,234.025,439700000.0
2007-10-26 00:53:00,234.025,234.025,233.985,233.995,58100000.0
2007-10-26 00:54:00,233.985,233.995,233.915,233.975,364000000.0
2007-10-26 00:55:00,233.975,233.975,233.895,233.905,216000000.0
2007-10-26 00:56:00,233.91,233.965,233.91,233.925,147000000.0
2007-10-26 00:57:00,233.925,233.935,233.905,233.905,34300000.0
2007-10-26 00:58:00,233.905,233.905,233.855,233.865,259300000.0
2007-10-26 00:59:00,233.865,233.865,233.745,233.755,444400000.0
2007-10-26 01:00:00,233.745,233.795,233.625,233.785,352500000.0
2007-10-26 01:01:00,233.785,233.81,233.705,233.72,216700000.0
2007-10-26 01:02:00,233.72,233.815,233.72,233.79,260700000.0
2007-10-26 01:03:00,233.79,233.8,233.77,233.795,230300000.0
2007-10-26 01:04:00,233.795,233.82,233.795,233.81,144600000.0
2007-10-26 01:05:00,233.81,233.81,233.63,233.64,356800001.0
2007-10-26 01:06:00,233.65,233.735,233.61,233.72,202400000.0
2007-10-26 01:07:00,233.72,233.725,233.705,233.705,138400000.0
2007-10-26 01:08:00,233.705,233.8,233.705,233.74,180300000.0
2007-10-26 01:09:00,233.74,233.74,233.725,233.735,33700000.0
2007-10-26 01:10:00,233.735,233.75,233.735,233.75,85400000.0
2007-10-26 01:11:00,233.75,233.78,233.75,233.78,92800000.0
2007-10-26 01:12:00,233.78,233.79,233.77,233.79,58500000.0
2007-10-26 01:13:00,233.79,233.81,233.785,233.8,51800000.0
2007-10-26 01:14:00,233.8,233.81,233.79,233.81,106000000.0
2007-10-26 01:15:00,233.81,233.85,233.805,233.85,68900000.0
2007-10-26 01:16:00,233.85,233.86,233.825,233.855,472900000.0
2007-10-26 01:17:00,233.845,233.845,233.805,233.805,273600000.0
2007-10-26 01:18:00,233.805,233.815,233.795,233.795,84000000.0
2007-10-26 01:19:00,233.795,233.805,233.765,233.795,188800000.0
2007-10-26 01:20:00,233.795,233.795,233.765,233.785,228000000.0
2007-10-26 01:21:00,233.775,233.785,233.75,233.765,187100000.0
2007-10-26 01:22:00,233.765,233.825,233.755,233.805,373700000.0
2007-10-26 01:23:00,233.805,233.815,233.77,233.805,156600000.0
2007-10-26 01:24:00,233.805,233.81,233.78,233.795,146200000.0
2007-10-26 01:25:00,233.795,233.805,233.785,233.795,173600000.0
2007-10-26 01:26:00,233.795,233.795,233.775,233.775,80700000.0
2007-10-26 01:27:00,233.775,233.775,233.755,233.755,313200000.0
2007-10-26 01:28:00,233.755,233.785,233.755,233.755,277600000.0
2007-10-26 01:29:00,233.755,233.755,233.685,233.72,321500000.0
2007-10-26 01:30:00,233.72,233.795,233.705,233.785,519399997.0
2007-10-26 01:31:00,233.785,233.815,233.715,233.715,435400000.0
2007-10-26 01:32:00,233.715,233.725,233.71,233.725,146000000.0
2007-10-26 01:33:00,233.725,233.745,233.715,233.74,286000000.0
2007-10-26 01:34:00,233.74,233.86,233.74,233.855,376400000.0
2007-10-26 01:35:00,233.86,233.88,233.855,233.88,164200000.0
2007-10-26 01:36:00,233.88,233.9,233.865,233.885,365600000.0
2007-10-26 01:37:00,233.885,233.9,233.87,233.895,290500000.0
2007-10-26 01:38:00,233.9,233.905,233.89,233.9,117200000.0
2007-10-26 01:39:00,233.9,233.96,233.885,233.885,271700000.0
2007-10-26 01:40:00,233.875,233.885,233.855,233.88,312799998.0
2007-10-26 01:41:00,233.88,233.885,233.88,233.88,65700000.0
2007-10-26 01:42:00,233.885,233.905,233.875,233.885,136500000.0
2007-10-26 01:43:00,233.885,233.905,233.885,233.885,118400000.0
2007-10-26 01:44:00,233.885,233.895,233.885,233.895,91800000.0
2007-10-26 01:45:00,233.895,234.015,233.895,233.915,309600001.0
2007-10-26 01:46:00,233.915,234.02,233.91,233.99,397000000.0
2007-10-26 01:47:00,234.0,234.02,233.975,233.99,121400000.0
2007-10-26 01:48:00,234.0,234.02,233.94,233.96,70400000.0
2007-10-26 01:49:00,233.96,234.0,233.96,233.985,94400000.0
2007-10-26 01:50:00,233.985,234.1,233.985,234.015,389600000.0
2007-10-26 01:51:00,234.04,234.07,234.01,234.065,345700000.0
2007-10-26 01:52:00,234.065,234.095,234.005,234.015,246800000.0
2007-10-26 01:53:00,234.02,234.035,234.02,234.035,126400000.0
2007-10-26 01:54:00,234.035,234.035,233.975,233.98,203200000.0
2007-10-26 01:55:00,233.98,233.99,233.905,233.96,106600000.0
2007-10-26 01:56:00,233.96,233.96,233.94,233.955,74800000.0
2007-10-26 01:57:00,233.955,233.955,233.945,233.945,42200000.0
2007-10-26 01:58:00,233.945,234.005,233.945,233.98,104200000.0
2007-10-26 01:59:00,233.98,234.035,233.98,234.015,258600000.0
2007-10-26 02:00:00,234.02,234.11,234.015,234.065,353200000.0
2007-10-26 02:01:00,234.075,234.095,234.06,234.075,429200000.0
2007-10-26 02:02:00,234.075,234.13,234.06,234.12,242400000.0
2007-10-26 02:03:00,234.13,234.14,234.11,234.14,56800000.0
2007-10-26 02:04:00,234.14,234.16,234.11,234.11,107200000.0
2007-10-26 02:05:00,234.11,234.12,234.08,234.11,96600000.0
2007-10-26 02:06:00,234.11,234.11,234.1,234.1,48000000.0
2007-10-26 02:07:00,234.1,234.1,234.085,234.095,82600000.0
2007-10-26 02:08:00,234.1,234.12,234.075,234.12,203500000.0
2007-10-26 02:09:00,234.115,234.155,234.095,234.155,177800000.0
2007-10-26 02:10:00,234.155,234.155,234.115,234.115,188100000.0
2007-10-26 02:11:00,234.115,234.16,234.115,234.16,136000000.0
2007-10-26 02:12:00,234.16,234.16,234.115,234.14,243600000.0
2007-10-26 02:13:00,234.14,234.145,234.095,234.105,364800000.0
2007-10-26 02:14:00,234.11,234.11,234.065,234.095,405699997.0
2007-10-26 02:15:00,234.095,234.095,234.04,234.065,230600000.0
2007-10-26 02:16:00,234.055,234.08,234.055,234.08,33400000.0
2007-10-26 02:17:00,234.075,234.08,234.04,234.065,107800000.0
2007-10-26 02:18:00,234.065,234.065,234.01,234.015,210800000.0
2007-10-26 02:19:00,234.02,234.025,233.965,233.995,227200000.0
2007-10-26 02:20:00,233.995,234.0,233.97,234.0,205600000.0
2007-10-26 02:21:00,234.005,234.04,234.005,234.025,121600000.0
2007-10-26 02:22:00,234.025,234.03,234.005,234.01,119500000.0
2007-10-26 02:23:00,234.01,234.04,234.01,234.03,56000000.0
2007-10-26 02:24:00,234.03,234.03,234.005,234.01,41200000.0
2007-10-26 02:25:00,234.01,234.01,233.965,233.97,141000000.0
2007-10-26 02:26:00,233.97,233.99,233.97,233.97,46000000.0
2007-10-26 02:27:00,233.965,233.975,233.93,233.955,83600000.0
2007-10-26 02:28:00,233.955,233.955,233.945,233.945,73700000.0
2007-10-26 02:29:00,233.95,233.97,233.93,233.97,306900000.0
2007-10-26 02:30:00,233.97,234.06,233.97,234.06,98800000.0
2007-10-26 02:31:00,234.055,234.06,234.01,234.015,104800000.0
2007-10-26 02:32:00,234.015,234.055,234.005,234.01,128500000.0
2007-10-26 02:33:00,234.01,234.01,233.945,233.945,182400000.0
2007-10-26 02:34:00,233.95,233.975,233.925,233.97,434099999.0
2007-10-26 02:35:00,233.97,233.97,233.93,233.95,241900000.0
2007-10-26 02:36:00,233.945,233.95,233.9,233.935,212800000.0
2007-10-26 02:37:00,233.935,233.94,233.935,233.935,16800000.0
2007-10-26 02:38:00,233.935,234.01,233.935,233.98,131800000.0
2007-10-26 02:39:00,233.98,233.98,233.95,233.98,88600000.0
2007-10-26 02:40:00,233.975,233.975,233.905,233.915,154500000.0
2007-10-26 02:41:00,233.915,234.02,233.905,234.02,212800001.0
2007-10-26 02:42:00,234.02,234.04,234.0,234.04,54400000.0
2007-10-26 02:43:00,234.04,234.09,234.04,234.06,116200000.0
2007-10-26 02:44:00,234.06,234.08,234.055,234.06,59800000.0
2007-10-26 02:45:00,234.075,234.17,234.06,234.17,203000000.0
2007-10-26 02:46:00,234.17,234.21,234.125,234.19,300800000.0
2007-10-26 02:47:00,234.19,234.205,234.145,234.17,312000000.0
2007-10-26 02:48:00,234.185,234.23,234.185,234.21,120600000.0
2007-10-26 02:49:00,234.225,234.23,234.19,234.21,103500000.0
2007-10-26 02:50:00,234.225,234.255,234.21,234.235,80400000.0
2007-10-26 02:51:00,234.25,234.255,234.205,234.21,87700000.0
2007-10-26 02:52:00,234.205,234.225,234.14,234.2,191900000.0
2007-10-26 02:53:00,234.195,234.3,234.16,234.28,196000000.0
2007-10-26 02:54:00,234.285,234.3,234.235,234.235,160800000.0
2007-10-26 02:55:00,234.235,234.26,234.185,234.26,187100000.0
2007-10-26 02:56:00,234.26,234.26,234.205,234.245,83900000.0
2007-10-26 02:57:00,234.245,234.315,234.225,234.245,194100000.0
2007-10-26 02:58:00,234.24,234.32,234.225,234.32,107700000.0
2007-10-26 02:59:00,234.32,234.37,234.29,234.305,205000000.0
2007-10-26 03:00:00,234.305,234.305,234.24,234.27,115700000.0
2007-10-26 03:01:00,234.27,234.275,234.21,234.235,108500000.0
2007-10-26 03:02:00,234.235,234.24,234.22,234.22,41200000.0
2007-10-26 03:03:00,234.22,234.255,234.2,234.255,140600000.0
2007-10-26 03:04:00,234.24,234.27,234.22,234.25,133100000.0
2007-10-26 03:05:00,234.25,234.3,234.245,234.295,200900000.0
2007-10-26 03:06:00,234.295,234.385,234.29,234.335,189300000.0
2007-10-26 03:07:00,234.345,234.375,234.33,234.355,76000000.0
2007-10-26 03:08:00,234.355,234.355,234.3,234.315,62800000.0
2007-10-26 03:09:00,234.315,234.355,234.31,234.335,157600000.0
2007-10-26 03:10:00,234.335,234.375,234.32,234.325,183400000.0
2007-10-26 03:11:00,234.335,234.35,234.315,234.345,135000000.0
2007-10-26 03:12:00,234.345,234.345,234.3,234.325,64300000.0
2007-10-26 03:13:00,234.32,234.35,234.275,234.28,31000000.0
2007-10-26 03:14:00,234.28,234.295,234.265,234.275,26600000.0
2007-10-26 03:15:00,234.275,234.275,234.215,234.235,32200000.0
2007-10-26 03:16:00,234.205,234.24,234.185,234.22,138300000.0
2007-10-26 03:17:00,234.22,234.22,234.21,234.22,31000000.0
2007-10-26 03:18:00,234.22,234.22,234.205,234.21,42300000.0
2007-10-26 03:19:00,234.21,234.24,234.195,234.215,109000000.0
2007-10-26 03:20:00,234.215,234.225,234.195,234.21,107400000.0
2007-10-26 03:21:00,234.205,234.36,234.205,234.335,118600000.0
2007-10-26 03:22:00,234.335,234.335,234.295,234.305,42700000.0
2007-10-26 03:23:00,234.295,234.295,234.245,234.245,108500000.0
2007-10-26 03:24:00,234.245,234.27,234.245,234.27,15400000.0
2007-10-26 03:25:00,234.265,234.27,234.235,234.27,47700000.0
2007-10-26 03:26:00,234.27,234.305,234.27,234.305,13200000.0
2007-10-26 03:27:00,234.305,234.305,234.29,234.29,13800000.0
2007-10-26 03:28:00,234.29,234.305,234.275,234.28,38000000.0
2007-10-26 03:29:00,234.285,234.295,234.28,234.285,18000000.0
2007-10-26 03:30:00,234.285,234.285,234.275,234.275,14600000.0
2007-10-26 03:31:00,234.28,234.28,234.275,234.275,19200000.0
2007-10-26 03:32:00,234.275,234.3,234.27,234.28,80100000.0
2007-10-26 03:33:00,234.275,234.315,234.27,234.275,64000000.0
2007-10-26 03:34:00,234.275,234.33,234.27,234.33,41000000.0
2007-10-26 03:35:00,234.33,234.385,234.275,234.295,334000002.0
2007-10-26 03:36:00,234.295,234.34,234.295,234.32,156500000.0
2007-10-26 03:37:00,234.32,234.32,234.27,234.295,86000000.0
2007-10-26 03:38:00,234.3,234.3,234.27,234.295,53700000.0
2007-10-26 03:39:00,234.29,234.295,234.26,234.285,32300000.0
2007-10-26 03:40:00,234.285,234.285,234.215,234.26,105300000.0
2007-10-26 03:41:00,234.265,234.28,234.245,234.265,57100000.0
2007-10-26 03:42:00,234.265,234.265,234.225,234.225,111800000.0
2007-10-26 03:43:00,234.235,234.26,234.22,234.24,232700000.0
2007-10-26 03:44:00,234.24,234.25,234.235,234.24,92300000.0
2007-10-26 03:45:00,234.24,234.265,234.23,234.265,288400000.0
2007-10-26 03:46:00,234.265,234.28,234.25,234.27,216200000.0
2007-10-26 03:47:00,234.275,234.275,234.25,234.26,103600000.0
2007-10-26 03:48:00,234.26,234.28,234.26,234.27,100300000.0
2007-10-26 03:49:00,234.27,234.28,234.26,234.28,176800000.0
2007-10-26 03:50:00,234.28,234.38,234.275,234.31,191500000.0
2007-10-26 03:51:00,234.305,234.37,234.305,234.37,62000000.0
2007-10-26 03:52:00,234.37,234.39,234.355,234.365,78000000.0
2007-10-26 03:53:00,234.365,234.41,234.355,234.4,116900000.0
2007-10-26 03:54:00,234.4,234.415,234.375,234.375,145400000.0
2007-10-26 03:55:00,234.375,234.435,234.375,234.435,185500000.0
2007-10-26 03:56:00,234.43,234.495,234.43,234.495,390100000.0
2007-10-26 03:57:00,234.495,234.495,234.42,234.425,443400000.0
2007-10-26 03:58:00,234.425,234.475,234.425,234.475,227900000.0
2007-10-26 03:59:00,234.475,234.515,234.475,234.475,192500000.0
2007-10-26 04:00:00,234.475,234.475,234.375,234.42,267300000.0
2007-10-26 04:01:00,234.42,234.42,234.39,234.405,134500000.0
2007-10-26 04:02:00,234.41,234.44,234.39,234.41,126600000.0
2007-10-26 04:03:00,234.41,234.46,234.37,234.37,156600000.0
2007-10-26 04:04:00,234.37,234.425,234.365,234.405,166900000.0
2007-10-26 04:05:00,234.405,234.405,234.365,234.37,111800000.0
2007-10-26 04:06:00,234.37,234.37,234.32,234.335,155200000.0
2007-10-26 04:07:00,234.33,234.335,234.255,234.295,151100000.0
2007-10-26 04:08:00,234.295,234.295,234.215,234.215,30500000.0
2007-10-26 04:09:00,234.215,234.235,234.195,234.215,22600000.0
2007-10-26 04:10:00,234.22,234.26,234.22,234.245,65400000.0
2007-10-26 04:11:00,234.245,234.315,234.24,234.31,79300000.0
2007-10-26 04:12:00,234.31,234.33,234.305,234.325,25800000.0
2007-10-26 04:13:00,234.325,234.345,234.325,234.33,22700000.0
2007-10-26 04:14:00,234.33,234.345,234.325,234.345,24300000.0
2007-10-26 04:15:00,234.335,234.35,234.305,234.325,58300000.0
2007-10-26 04:16:00,234.325,234.345,234.315,234.325,34400000.0
2007-10-26 04:17:00,234.325,234.345,234.31,234.345,9000000.0
2007-10-26 04:18:00,234.345,234.365,234.32,234.365,92200000.0
2007-10-26 04:19:00,234.345,234.355,234.34,234.34,26800000.0
2007-10-26 04:20:00,234.325,234.345,234.31,234.345,216699999.0
2007-10-26 04:21:00,234.345,234.365,234.345,234.365,54000000.0
2007-10-26 04:22:00,234.36,234.385,234.355,234.37,191100000.0
2007-10-26 04:23:00,234.37,234.39,234.365,234.385,99400000.0
2007-10-26 04:24:00,234.385,234.43,234.385,234.39,113700000.0
2007-10-26 04:25:00,234.39,234.485,234.375,234.485,80200000.0
2007-10-26 04:26:00,234.485,234.485,234.42,234.445,87900000.0
2007-10-26 04:27:00,234.445,234.445,234.41,234.44,35200000.0
2007-10-26 04:28:00,234.445,234.445,234.41,234.425,110300000.0
2007-10-26 04:29:00,234.425,234.46,234.41,234.445,122600000.0
2007-10-26 04:30:00,234.45,234.48,234.44,234.46,117800000.0
2007-10-26 04:31:00,234.46,234.525,234.46,234.515,362100000.0
2007-10-26 04:32:00,234.505,234.555,234.485,234.545,203500000.0
2007-10-26 04:33:00,234.545,234.56,234.49,234.545,196200000.0
2007-10-26 04:34:00,234.545,234.585,234.545,234.575,80400000.0
2007-10-26 04:35:00,234.555,234.67,234.555,234.62,276900000.0
2007-10-26 04:36:00,234.625,234.625,234.535,234.535,182400000.0
2007-10-26 04:37:00,234.535,234.56,234.515,234.56,294300000.0
2007-10-26 04:38:00,234.56,234.61,234.54,234.59,80400000.0
2007-10-26 04:39:00,234.59,234.63,234.59,234.605,94800000.0
2007-10-26 04:40:00,234.605,234.665,234.595,234.595,229300000.0
2007-10-26 04:41:00,234.595,234.615,234.595,234.615,76800000.0
2007-10-26 04:42:00,234.615,234.615,234.575,234.58,105800000.0
2007-10-26 04:43:00,234.59,234.65,234.565,234.65,203700000.0
2007-10-26 04:44:00,234.66,234.66,234.59,234.6,121800000.0
2007-10-26 04:45:00,234.61,234.61,234.545,234.555,86800000.0
2007-10-26 04:46:00,234.555,234.555,234.505,234.525,75400000.0
2007-10-26 04:47:00,234.525,234.555,234.525,234.525,40000000.0
2007-10-26 04:48:00,234.525,234.535,234.515,234.525,42800000.0
2007-10-26 04:49:00,234.525,234.535,234.49,234.49,66400000.0
2007-10-26 04:50:00,234.49,234.515,234.445,234.465,134000000.0
2007-10-26 04:51:00,234.465,234.51,234.465,234.48,57200000.0
2007-10-26 04:52:00,234.475,234.495,234.475,234.48,120800000.0
2007-10-26 04:53:00,234.475,234.48,234.455,234.455,95200000.0
2007-10-26 04:54:00,234.455,234.48,234.445,234.475,197600000.0
2007-10-26 04:55:00,234.475,234.475,234.425,234.455,157900000.0
2007-10-26 04:56:00,234.455,234.455,234.405,234.405,46800000.0
2007-10-26 04:57:00,234.405,234.475,234.405,234.45,299800000.0
2007-10-26 04:58:00,234.45,234.48,234.435,234.445,120600000.0
2007-10-26 04:59:00,234.445,234.49,234.445,234.445,206000000.0
2007-10-26 05:00:00,234.445,234.47,234.435,234.445,249600000.0
2007-10-26 05:01:00,234.435,234.435,234.41,234.415,158900000.0
2007-10-26 05:02:00,234.415,234.435,234.41,234.43,121000000.0
2007-10-26 05:03:00,234.43,234.46,234.42,234.46,170200000.0
2007-10-26 05:04:00,234.46,234.48,234.44,234.465,267900000.0
2007-10-26 05:05:00,234.465,234.485,234.445,234.485,248800000.0
2007-10-26 05:06:00,234.485,234.485,234.465,234.465,100000000.0
2007-10-26 05:07:00,234.465,234.465,234.445,234.465,112000000.0
2007-10-26 05:08:00,234.465,234.465,234.445,234.445,76800000.0
2007-10-26 05:09:00,234.46,234.465,234.435,234.435,97600000.0
2007-10-26 05:10:00,234.435,234.465,234.435,234.465,92400000.0
2007-10-26 05:11:00,234.465,234.48,234.465,234.48,93200000.0
2007-10-26 05:12:00,234.475,234.475,234.46,234.465,152900000.0
2007-10-26 05:13:00,234.465,234.465,234.445,234.445,136800000.0
2007-10-26 05:14:00,234.46,234.465,234.445,234.465,204800000.0
2007-10-26 05:15:00,234.465,234.475,234.445,234.445,507200000.0
2007-10-26 05:16:00,234.445,234.445,234.415,234.43,84000000.0
2007-10-26 05:17:00,234.43,234.445,234.425,234.445,92000000.0
2007-10-26 05:18:00,234.445,234.455,234.435,234.435,124400000.0
2007-10-26 05:19:00,234.435,234.45,234.42,234.435,128900000.0
2007-10-26 05:20:00,234.435,234.45,234.42,234.435,146000000.0
2007-10-26 05:21:00,234.435,234.455,234.415,234.435,60300000.0
2007-10-26 05:22:00,234.435,234.435,234.395,234.405,230400000.0
2007-10-26 05:23:00,234.405,234.435,234.4,234.4,103200000.0
2007-10-26 05:24:00,234.405,234.415,234.375,234.405,167200000.0
2007-10-26 05:25:00,234.395,234.415,234.395,234.415,52400000.0
2007-10-26 05:26:00,234.415,234.415,234.395,234.415,71200000.0
2007-10-26 05:27:00,234.415,234.415,234.385,234.385,154299998.0
2007-10-26 05:28:00,234.395,234.425,234.395,234.41,57200000.0
2007-10-26 05:29:00,234.405,234.425,234.4,234.405,33600000.0
2007-10-26 05:30:00,234.405,234.43,234.4,234.425,80200000.0
2007-10-26 05:31:00,234.425,234.5,234.425,234.495,251200000.0
2007-10-26 05:32:00,234.495,234.495,234.465,234.465,141200000.0
2007-10-26 05:33:00,234.465,234.485,234.435,234.485,200600000.0
2007-10-26 05:34:00,234.475,234.485,234.445,234.465,199300000.0
2007-10-26 05:35:00,234.465,234.53,234.465,234.53,139900000.0
2007-10-26 05:36:00,234.53,234.545,234.505,234.525,268000000.0
2007-10-26 05:37:00,234.53,234.565,234.53,234.555,202700000.0
2007-10-26 05:38:00,234.555,234.565,234.535,234.56,254100000.0
2007-10-26 05:39:00,234.56,234.565,234.495,234.515,370400000.0
2007-10-26 05:40:00,234.525,234.545,234.515,234.545,324800000.0
2007-10-26 05:41:00,234.545,234.56,234.525,234.545,179200000.0
2007-10-26 05:42:00,234.545,234.555,234.525,234.525,276000000.0
2007-10-26 05:43:00,234.525,234.545,234.52,234.52,181600000.0
2007-10-26 05:44:00,234.52,234.525,234.48,234.5,264700000.0
2007-10-26 05:45:00,234.5,234.515,234.475,234.48,254700000.0
2007-10-26 05:46:00,234.48,234.505,234.475,234.485,138400000.0
2007-10-26 05:47:00,234.485,234.495,234.485,234.485,28000000.0
2007-10-26 05:48:00,234.485,234.49,234.47,234.485,156299999.0
2007-10-26 05:49:00,234.485,234.505,234.475,234.49,126400000.0
2007-10-26 05:50:00,234.49,234.49,234.485,234.485,32800000.0
2007-10-26 05:51:00,234.485,234.51,234.485,234.51,105200000.0
2007-10-26 05:52:00,234.51,234.51,234.485,234.505,47700000.0
2007-10-26 05:53:00,234.505,234.51,234.5,234.5,30800000.0
2007-10-26 05:54:00,234.5,234.5,234.46,234.47,81800000.0
2007-10-26 05:55:00,234.47,234.47,234.445,234.465,103200000.0
2007-10-26 05:56:00,234.465,234.475,234.45,234.465,34000000.0
2007-10-26 05:57:00,234.465,234.465,234.425,234.44,70000000.0
2007-10-26 05:58:00,234.44,234.44,234.425,234.44,78000000.0
2007-10-26 05:59:00,234.44,234.44,234.42,234.42,32000000.0
2007-10-26 06:00:00,234.415,234.42,234.41,234.41,51200000.0
2007-10-26 06:01:00,234.41,234.42,234.41,234.42,32000000.0
2007-10-26 06:02:00,234.42,234.44,234.415,234.44,48500000.0
2007-10-26 06:03:00,234.44,234.44,234.425,234.435,32000000.0
2007-10-26 06:04:00,234.435,234.475,234.435,234.475,21200000.0
2007-10-26 06:05:00,234.475,234.48,234.455,234.48,48400000.0
2007-10-26 06:06:00,234.48,234.48,234.455,234.455,46400000.0
2007-10-26 06:07:00,234.45,234.45,234.385,234.405,190000000.0
2007-10-26 06:08:00,234.405,234.41,234.385,234.385,87600000.0
2007-10-26 06:09:00,234.385,234.405,234.385,234.405,39200000.0
2007-10-26 06:10:00,234.405,234.405,234.385,234.4,121200000.0
2007-10-26 06:11:00,234.4,234.425,234.4,234.425,174000000.0
2007-10-26 06:12:00,234.425,234.425,234.375,234.375,275000000.0
2007-10-26 06:13:00,234.375,234.425,234.375,234.425,216400000.0
2007-10-26 06:14:00,234.425,234.445,234.405,234.425,264100000.0
2007-10-26 06:15:00,234.425,234.485,234.425,234.445,293300000.0
2007-10-26 06:16:00,234.455,234.53,234.445,234.505,90000000.0
2007-10-26 06:17:00,234.505,234.505,234.46,234.475,101600000.0
2007-10-26 06:18:00,234.475,234.485,234.465,234.465,156800000.0
2007-10-26 06:19:00,234.465,234.475,234.455,234.455,217800000.0
2007-10-26 06:20:00,234.455,234.455,234.415,234.42,251600000.0
2007-10-26 06:21:00,234.42,234.445,234.41,234.415,142800000.0
2007-10-26 06:22:00,234.415,234.43,234.395,234.395,158500000.0
2007-10-26 06:23:00,234.395,234.4,234.385,234.395,78400000.0
2007-10-26 06:24:00,234.395,234.415,234.395,234.415,124400000.0
2007-10-26 06:25:00,234.425,234.465,234.405,234.455,196800000.0
2007-10-26 06:26:00,234.455,234.455,234.425,234.445,59600000.0
2007-10-26 06:27:00,234.445,234.445,234.435,234.445,60400000.0
2007-10-26 06:28:00,234.445,234.465,234.445,234.445,49200000.0
2007-10-26 06:29:00,234.445,234.465,234.425,234.445,61600000.0
2007-10-26 06:30:00,234.445,234.455,234.435,234.445,46800000.0
2007-10-26 06:31:00,234.445,234.465,234.425,234.445,64000000.0
2007-10-26 06:32:00,234.445,234.455,234.445,234.455,31200000.0
2007-10-26 06:33:00,234.455,234.455,234.435,234.45,48800000.0
2007-10-26 06:34:00,234.45,234.46,234.435,234.45,82400000.0
2007-10-26 06:35:00,234.45,234.45,234.41,234.415,163300000.0
2007-10-26 06:36:00,234.415,234.415,234.415,234.415,18400000.0
2007-10-26 06:37:00,234.415,234.415,234.395,234.395,34400000.0
2007-10-26 06:38:00,234.405,234.43,234.385,234.43,124800000.0
2007-10-26 06:39:00,234.43,234.44,234.425,234.425,40000000.0
2007-10-26 06:40:00,234.425,234.425,234.405,234.41,58800000.0
2007-10-26 06:41:00,234.41,234.44,234.405,234.425,59900000.0
2007-10-26 06:42:00,234.43,234.43,234.405,234.405,60400000.0
2007-10-26 06:43:00,234.405,234.43,234.405,234.415,20800000.0
2007-10-26 06:44:00,234.415,234.43,234.405,234.425,23100000.0
2007-10-26 06:45:00,234.425,234.43,234.42,234.425,17200000.0
2007-10-26 06:46:00,234.425,234.44,234.425,234.44,23200000.0
2007-10-26 06:47:00,234.45,234.45,234.42,234.42,54000000.0
2007-10-26 06:48:00,234.42,234.43,234.42,234.425,26400000.0
2007-10-26 06:49:00,234.425,234.49,234.425,234.47,71200000.0
2007-10-26 06:50:00,234.47,234.47,234.46,234.47,28400000.0
2007-10-26 06:51:00,234.47,234.5,234.47,234.49,38800000.0
2007-10-26 06:52:00,234.49,234.51,234.46,234.47,55200000.0
2007-10-26 06:53:00,234.47,234.49,234.46,234.465,32000000.0
2007-10-26 06:54:00,234.465,234.475,234.46,234.465,108300000.0
2007-10-26 06:55:00,234.465,234.48,234.455,234.48,64400000.0
2007-10-26 06:56:00,234.48,234.495,234.475,234.495,32800000.0
2007-10-26 06:57:00,234.495,234.5,234.485,234.495,65200000.0
2007-10-26 06:58:00,234.495,234.535,234.495,234.51,102900000.0
2007-10-26 06:59:00,234.525,234.555,234.525,234.545,79100000.0
2007-10-26 07:00:00,234.555,234.565,234.54,234.545,121000000.0
2007-10-26 07:01:00,234.545,234.545,234.525,234.525,87500000.0
2007-10-26 07:02:00,234.525,234.54,234.52,234.52,217900000.0
2007-10-26 07:03:00,234.525,234.55,234.525,234.535,120800000.0
2007-10-26 07:04:00,234.535,234.545,234.525,234.525,51200000.0
2007-10-26 07:05:00,234.525,234.53,234.515,234.525,82400000.0
2007-10-26 07:06:00,234.525,234.545,234.52,234.545,134800000.0
2007-10-26 07:07:00,234.54,234.55,234.525,234.54,73600000.0
2007-10-26 07:08:00,234.54,234.565,234.535,234.565,79600000.0
2007-10-26 07:09:00,234.565,234.575,234.54,234.555,143600000.0
2007-10-26 07:10:00,234.56,234.58,234.555,234.58,91200000.0
2007-10-26 07:11:00,234.575,234.58,234.555,234.555,146000000.0
2007-10-26 07:12:00,234.555,234.58,234.555,234.57,100400000.0
2007-10-26 07:13:00,234.555,234.56,234.525,234.54,191400000.0
2007-10-26 07:14:00,234.54,234.54,234.515,234.525,169600000.0
2007-10-26 07:15:00,234.525,234.545,234.525,234.53,78400000.0
2007-10-26 07:16:00,234.53,234.545,234.525,234.545,133600000.0
2007-10-26 07:17:00,234.545,234.55,234.545,234.545,17600000.0
2007-10-26 07:18:00,234.545,234.545,234.525,234.535,110300000.0
2007-10-26 07:19:00,234.53,234.545,234.5,234.525,98400000.0
2007-10-26 07:20:00,234.525,234.525,234.52,234.525,29600000.0
2007-10-26 07:21:00,234.525,234.545,234.52,234.545,48000000.0
2007-10-26 07:22:00,234.545,234.545,234.525,234.545,14900000.0
2007-10-26 07:23:00,234.545,234.545,234.525,234.525,32300000.0
2007-10-26 07:24:00,234.525,234.545,234.525,234.545,68300000.0
2007-10-26 07:25:00,234.545,234.555,234.525,234.535,31200000.0
2007-10-26 07:26:00,234.535,234.535,234.515,234.525,32000000.0
2007-10-26 07:27:00,234.525,234.535,234.505,234.525,34400000.0
2007-10-26 07:28:00,234.525,234.535,234.525,234.535,22400000.0
2007-10-26 07:29:00,234.535,234.545,234.51,234.545,36800000.0
2007-10-26 07:30:00,234.545,234.575,234.545,234.565,24800000.0
2007-10-26 07:31:00,234.565,234.565,234.535,234.555,35600000.0
2007-10-26 07:32:00,234.555,234.565,234.535,234.565,24800000.0
2007-10-26 07:33:00,234.565,234.565,234.555,234.555,24800000.0
2007-10-26 07:34:00,234.555,234.555,234.525,234.525,58800000.0
2007-10-26 07:35:00,234.555,234.555,234.535,234.545,40000000.0
2007-10-26 07:36:00,234.545,234.565,234.535,234.555,39200000.0
2007-10-26 07:37:00,234.555,234.565,234.535,234.555,114300000.0
2007-10-26 07:38:00,234.555,234.575,234.545,234.575,32000000.0
2007-10-26 07:39:00,234.575,234.605,234.575,234.595,40000000.0
2007-10-26 07:40:00,234.595,234.625,234.59,234.62,79600000.0
2007-10-26 07:41:00,234.62,234.685,234.615,234.64,161400000.0
2007-10-26 07:42:00,234.65,234.705,234.65,234.695,212600000.0
2007-10-26 07:43:00,234.68,234.725,234.675,234.715,113000000.0
2007-10-26 07:44:00,234.715,234.755,234.695,234.725,138500000.0
2007-10-26 07:45:00,234.725,234.725,234.68,234.705,84800000.0
2007-10-26 07:46:00,234.705,234.715,234.695,234.705,58400000.0
2007-10-26 07:47:00,234.705,234.765,234.695,234.745,141200000.0
2007-10-26 07:48:00,234.745,234.795,234.725,234.775,266200000.0
2007-10-26 07:49:00,234.775,234.785,234.74,234.78,176800000.0
2007-10-26 07:50:00,234.78,234.815,234.755,234.755,791900005.0
2007-10-26 07:51:00,234.76,234.785,234.705,234.71,496600000.0
2007-10-26 07:52:00,234.71,234.71,234.63,234.64,208800000.0
2007-10-26 07:53:00,234.645,234.66,234.595,234.655,96200000.0
2007-10-26 07:54:00,234.655,234.67,234.625,234.67,86600000.0
2007-10-26 07:55:00,234.67,234.67,234.62,234.63,87500000.0
2007-10-26 07:56:00,234.625,234.665,234.59,234.6,193100000.0
2007-10-26 07:57:00,234.61,234.625,234.59,234.6,48200000.0
2007-10-26 07:58:00,234.6,234.62,234.485,234.51,198100000.0
2007-10-26 07:59:00,234.515,234.56,234.505,234.545,162700000.0
2007-10-26 08:00:00,234.535,234.61,234.53,234.555,345900000.0
2007-10-26 08:01:00,234.555,234.6,234.545,234.565,232200000.0
2007-10-26 08:02:00,234.565,234.58,234.52,234.52,204000000.0
2007-10-26 08:03:00,234.52,234.57,234.495,234.53,351400000.0
2007-10-26 08:04:00,234.53,234.53,234.45,234.49,288900000.0
2007-10-26 08:05:00,234.485,234.545,234.485,234.53,346300000.0
2007-10-26 08:06:00,234.525,234.56,234.495,234.555,237700000.0
2007-10-26 08:07:00,234.555,234.645,234.555,234.615,335900000.0
2007-10-26 08:08:00,234.615,234.67,234.61,234.67,278700000.0
2007-10-26 08:09:00,234.67,234.68,234.62,234.62,158200000.0
2007-10-26 08:10:00,234.62,234.71,234.62,234.675,348999999.0
2007-10-26 08:11:00,234.665,234.815,234.665,234.785,795800000.0
2007-10-26 08:12:00,234.785,234.79,234.695,234.735,347000000.0
2007-10-26 08:13:00,234.735,234.83,234.72,234.81,343800000.0
2007-10-26 08:14:00,234.81,234.81,234.765,234.77,321400000.0
2007-10-26 08:15:00,234.77,234.81,234.755,234.8,326000000.0
2007-10-26 08:16:00,234.81,234.835,234.79,234.79,359000000.0
2007-10-26 08:17:00,234.79,234.81,234.745,234.775,323400000.0
2007-10-26 08:18:00,234.77,234.845,234.755,234.805,449300000.0
2007-10-26 08:19:00,234.805,234.83,234.79,234.8,203000000.0
2007-10-26 08:20:00,234.8,234.815,234.78,234.8,245200000.0
2007-10-26 08:21:00,234.8,234.8,234.78,234.8,227400000.0
2007-10-26 08:22:00,234.8,234.8,234.715,234.79,548800000.0
2007-10-26 08:23:00,234.79,234.79,234.735,234.74,448800000.0
2007-10-26 08:24:00,234.745,234.75,234.68,234.715,775100001.0
2007-10-26 08:25:00,234.715,234.74,234.715,234.725,414100000.0
2007-10-26 08:26:00,234.725,234.725,234.635,234.64,281400000.0
2007-10-26 08:27:00,234.64,234.64,234.55,234.6,430370332.0
2007-10-26 08:28:00,234.6,234.74,234.6,234.725,353144734.0
2007-10-26 08:29:00,234.725,235.135,234.725,235.005,561500000.0
2007-10-26 08:30:00,235.005,235.005,234.845,234.935,1030000000.0
2007-10-26 08:31:00,234.935,234.975,234.885,234.935,593000000.0
2007-10-26 08:32:00,234.935,235.015,234.935,234.975,756600000.0
2007-10-26 08:33:00,234.975,235.005,234.915,234.955,920500001.0
2007-10-26 08:34:00,234.955,234.975,234.925,234.94,642700000.0
2007-10-26 08:35:00,234.945,234.985,234.945,234.97,437400000.0
2007-10-26 08:36:00,234.97,235.055,234.965,235.045,438800000.0
2007-10-26 08:37:00,235.045,235.175,235.035,235.085,624700000.0
2007-10-26 08:38:00,235.085,235.3,235.065,235.265,1042499998.0
2007-10-26 08:39:00,235.265,235.355,235.175,235.175,1472800002.0
2007-10-26 08:40:00,235.175,235.19,235.115,235.115,643200000.0
2007-10-26 08:41:00,235.115,235.15,235.035,235.055,923800000.0
2007-10-26 08:42:00,235.055,235.105,234.965,235.01,1513500001.0
2007-10-26 08:43:00,235.015,235.055,234.975,234.975,580900000.0
2007-10-26 08:44:00,234.975,235.035,234.975,235.015,660100001.0
2007-10-26 08:45:00,235.01,235.055,234.995,235.035,847100002.0
2007-10-26 08:46:00,235.03,235.035,234.975,234.975,267899999.0
2007-10-26 08:47:00,234.975,234.975,234.945,234.975,570200000.0
2007-10-26 08:48:00,234.975,234.975,234.885,234.905,734600000.0
2007-10-26 08:49:00,234.905,235.035,234.905,235.035,485200000.0
2007-10-26 08:50:00,235.04,235.095,235.035,235.095,272200000.0
2007-10-26 08:51:00,235.095,235.1,235.01,235.02,594200001.0
2007-10-26 08:52:00,235.02,235.025,234.99,235.015,560499999.0
2007-10-26 08:53:00,235.015,235.09,235.015,235.08,411300000.0
2007-10-26 08:54:00,235.08,235.13,235.08,235.105,472600001.0
2007-10-26 08:55:00,235.105,235.105,235.005,235.015,475600000.0
2007-10-26 08:56:00,235.015,235.045,235.005,235.035,584800000.0
2007-10-26 08:57:00,235.035,235.115,235.03,235.115,484200000.0
2007-10-26 08:58:00,235.115,235.185,235.1,235.16,763700000.0
2007-10-26 08:59:00,235.16,235.18,235.105,235.105,949700002.0
2007-10-26 09:00:00,235.105,235.14,235.075,235.075,430500000.0
2007-10-26 09:01:00,235.1,235.185,235.08,235.18,909900002.0
2007-10-26 09:02:00,235.18,235.195,235.13,235.195,253000000.0
2007-10-26 09:03:00,235.195,235.375,235.195,235.31,809399998.0
2007-10-26 09:04:00,235.31,235.315,235.225,235.235,485199999.0
2007-10-26 09:05:00,235.23,235.235,235.165,235.195,814500000.0
2007-10-26 09:06:00,235.195,235.195,235.14,235.155,657599996.0
2007-10-26 09:07:00,235.155,235.195,235.15,235.15,530400000.0
2007-10-26 09:08:00,235.15,235.155,235.07,235.155,341600000.0
2007-10-26 09:09:00,235.155,235.155,235.105,235.115,242800000.0
2007-10-26 09:10:00,235.115,235.165,235.105,235.165,546000000.0
2007-10-26 09:11:00,235.165,235.175,235.135,235.135,189200000.0
2007-10-26 09:12:00,235.14,235.215,235.135,235.205,543000001.0
2007-10-26 09:13:00,235.205,235.235,235.195,235.225,669600000.0
2007-10-26 09:14:00,235.235,235.235,235.145,235.155,458300000.0
2007-10-26 09:15:00,235.155,235.185,235.135,235.135,466000000.0
2007-10-26 09:16:00,235.135,235.235,235.095,235.205,593200000.0
2007-10-26 09:17:00,235.205,235.215,235.085,235.14,696600002.0
2007-10-26 09:18:00,235.14,235.175,235.125,235.17,352200000.0
2007-10-26 09:19:00,235.17,235.185,235.14,235.15,221700000.0
2007-10-26 09:20:00,235.15,235.185,235.14,235.185,308400000.0
2007-10-26 09:21:00,235.185,235.185,235.1,235.1,939199999.0
2007-10-26 09:22:00,235.105,235.12,235.075,235.095,523100000.0
2007-10-26 09:23:00,235.095,235.185,235.095,235.175,433200001.0
2007-10-26 09:24:00,235.175,235.36,235.135,235.285,638200000.0
2007-10-26 09:25:00,235.295,235.325,235.195,235.23,728200003.0
2007-10-26 09:26:00,235.23,235.235,235.155,235.215,979399999.0
2007-10-26 09:27:00,235.22,235.29,235.195,235.26,646800000.0
2007-10-26 09:28:00,235.26,235.36,235.245,235.31,558100001.0
2007-10-26 09:29:00,235.31,235.31,235.255,235.265,213600000.0
2007-10-26 09:30:00,235.265,235.315,235.195,235.24,370200000.0
2007-10-26 09:31:00,235.24,235.25,235.205,235.235,558800001.0
2007-10-26 09:32:00,235.235,235.275,235.22,235.265,823000000.0
2007-10-26 09:33:00,235.265,235.285,235.245,235.275,746100001.0
2007-10-26 09:34:00,235.27,235.285,235.215,235.275,660000002.0
2007-10-26 09:35:00,235.275,235.295,235.185,235.185,593400000.0
2007-10-26 09:36:00,235.185,235.245,235.175,235.175,598800000.0
2007-10-26 09:37:00,235.175,235.195,235.125,235.155,554400000.0
2007-10-26 09:38:00,235.155,235.175,235.125,235.125,786900000.0
2007-10-26 09:39:00,235.125,235.125,235.075,235.105,514400001.0
2007-10-26 09:40:00,235.105,235.185,235.105,235.165,510400001.0
2007-10-26 09:41:00,235.155,235.185,235.145,235.165,693900000.0
2007-10-26 09:42:00,235.16,235.165,235.125,235.125,668199999.0
2007-10-26 09:43:00,235.125,235.145,235.115,235.125,438800000.0
2007-10-26 09:44:00,235.125,235.145,235.125,235.145,180400000.0
2007-10-26 09:45:00,235.145,235.175,235.115,235.145,429600003.0
2007-10-26 09:46:00,235.145,235.165,235.14,235.145,451800005.0
2007-10-26 09:47:00,235.145,235.175,235.145,235.145,320300000.0
2007-10-26 09:48:00,235.145,235.185,235.145,235.155,316800000.0
2007-10-26 09:49:00,235.165,235.175,235.135,235.155,477600000.0
2007-10-26 09:50:00,235.145,235.18,235.145,235.15,278800000.0
2007-10-26 09:51:00,235.15,235.15,235.075,235.085,236000000.0
2007-10-26 09:52:00,235.085,235.145,235.065,235.125,291600000.0
2007-10-26 09:53:00,235.125,235.125,235.085,235.1,164400000.0
2007-10-26 09:54:00,235.1,235.1,235.035,235.035,191600000.0
2007-10-26 09:55:00,235.035,235.055,235.005,235.055,355700000.0
2007-10-26 09:56:00,235.055,235.095,235.05,235.07,239300001.0
2007-10-26 09:57:00,235.07,235.09,235.055,235.08,249200000.0
2007-10-26 09:58:00,235.08,235.145,235.07,235.125,496700000.0
2007-10-26 09:59:00,235.125,235.175,235.125,235.17,502400000.0
2007-10-26 10:00:00,235.165,235.185,235.135,235.17,706900000.0
2007-10-26 10:01:00,235.17,235.215,235.17,235.175,236900000.0
2007-10-26 10:02:00,235.18,235.18,235.085,235.09,108200000.0
2007-10-26 10:03:00,235.09,235.155,235.09,235.145,163200000.0
2007-10-26 10:04:00,235.145,235.175,235.135,235.165,132000000.0
2007-10-26 10:05:00,235.165,235.2,235.125,235.125,498000000.0
2007-10-26 10:06:00,235.125,235.215,235.12,235.21,663400003.0
2007-10-26 10:07:00,235.21,235.215,235.16,235.175,872800006.0
2007-10-26 10:08:00,235.175,235.175,235.12,235.135,359800000.0
2007-10-26 10:09:00,235.135,235.21,235.135,235.185,214800000.0
2007-10-26 10:10:00,235.185,235.185,235.135,235.135,574400001.0
2007-10-26 10:11:00,235.145,235.155,235.115,235.135,269600000.0
2007-10-26 10:12:00,235.135,235.155,235.105,235.13,401300000.0
2007-10-26 10:13:00,235.135,235.16,235.125,235.145,205200000.0
2007-10-26 10:14:00,235.145,235.15,235.095,235.095,387200000.0
2007-10-26 10:15:00,235.095,235.165,235.075,235.165,384000000.0
2007-10-26 10:16:00,235.165,235.17,235.095,235.14,273900000.0
2007-10-26 10:17:00,235.14,235.15,235.015,235.03,438700000.0
2007-10-26 10:18:00,235.03,235.03,234.925,234.925,413200000.0
2007-10-26 10:19:00,234.915,234.935,234.87,234.895,476800000.0
2007-10-26 10:20:00,234.895,234.96,234.885,234.96,488800000.0
2007-10-26 10:21:00,234.965,235.01,234.945,234.97,369800000.0
2007-10-26 10:22:00,234.97,235.02,234.97,235.02,852000005.0
2007-10-26 10:23:00,235.02,235.025,234.925,234.935,423200000.0
2007-10-26 10:24:00,234.935,234.975,234.9,234.915,346900002.0
2007-10-26 10:25:00,234.905,234.955,234.895,234.945,340600000.0
2007-10-26 10:26:00,234.945,234.965,234.93,234.935,302900000.0
2007-10-26 10:27:00,234.935,235.015,234.935,234.975,970200007.0
2007-10-26 10:28:00,234.975,235.015,234.975,235.005,446400000.0
2007-10-26 10:29:00,234.995,235.025,234.975,234.985,506100000.0
2007-10-26 10:30:00,234.985,235.045,234.985,235.045,680100004.0
2007-10-26 10:31:00,235.045,235.065,235.02,235.055,583200000.0
2007-10-26 10:32:00,235.055,235.095,235.03,235.05,768000001.0
2007-10-26 10:33:00,235.05,235.105,235.05,235.095,868099998.0
2007-10-26 10:34:00,235.09,235.095,235.06,235.07,368300000.0
2007-10-26 10:35:00,235.07,235.08,235.05,235.075,516400000.0
2007-10-26 10:36:00,235.075,235.09,235.055,235.085,1350600009.0
2007-10-26 10:37:00,235.085,235.105,235.085,235.105,831200006.0
2007-10-26 10:38:00,235.105,235.17,235.085,235.145,821800000.0
2007-10-26 10:39:00,235.145,235.145,235.07,235.07,218400000.0
2007-10-26 10:40:00,235.07,235.115,235.07,235.115,434400000.0
2007-10-26 10:41:00,235.115,235.125,235.075,235.105,521200000.0
2007-10-26 10:42:00,235.105,235.18,235.105,235.135,523200002.0
2007-10-26 10:43:00,235.135,235.155,235.08,235.085,345600000.0
2007-10-26 10:44:00,235.085,235.095,234.975,234.995,237200000.0
2007-10-26 10:45:00,234.995,235.035,234.945,234.965,339300000.0
2007-10-26 10:46:00,234.965,234.975,234.94,234.955,134700000.0
2007-10-26 10:47:00,234.955,235.015,234.955,235.005,409400000.0
2007-10-26 10:48:00,235.005,235.005,234.935,234.975,227600000.0
2007-10-26 10:49:00,234.975,235.025,234.955,235.015,436600000.0
2007-10-26 10:50:00,235.015,235.035,234.995,235.025,143200000.0
2007-10-26 10:51:00,235.025,235.045,235.005,235.015,231500000.0
2007-10-26 10:52:00,235.015,235.055,235.015,235.055,206400000.0
2007-10-26 10:53:00,235.055,235.095,235.045,235.045,262000000.0
2007-10-26 10:54:00,235.045,235.045,234.995,234.995,153400000.0
2007-10-26 10:55:00,234.995,235.0,234.975,234.995,174300000.0
2007-10-26 10:56:00,234.99,235.085,234.99,235.085,337200000.0
2007-10-26 10:57:00,235.085,235.13,235.045,235.12,387800000.0
2007-10-26 10:58:00,235.125,235.165,235.125,235.165,315300000.0
2007-10-26 10:59:00,235.165,235.165,235.115,235.125,281900000.0
2007-10-26 11:00:00,235.125,235.125,235.025,235.035,247200000.0
2007-10-26 11:01:00,235.05,235.055,234.995,235.005,349200000.0
2007-10-26 11:02:00,235.01,235.045,234.955,234.985,439600000.0
2007-10-26 11:03:00,234.985,235.025,234.965,234.995,229200000.0
2007-10-26 11:04:00,234.995,235.025,234.985,234.995,206800000.0
2007-10-26 11:05:00,234.995,235.005,234.965,234.995,314200001.0
2007-10-26 11:06:00,234.995,235.02,234.98,235.015,379500002.0
2007-10-26 11:07:00,235.015,235.025,234.975,234.99,380800000.0
2007-10-26 11:08:00,234.99,234.995,234.935,234.945,283200000.0
2007-10-26 11:09:00,234.945,235.01,234.935,234.975,335200000.0
2007-10-26 11:10:00,234.975,234.99,234.96,234.965,113200000.0
2007-10-26 11:11:00,234.965,234.97,234.945,234.955,273500000.0
2007-10-26 11:12:00,234.955,235.04,234.955,234.955,134400000.0
2007-10-26 11:13:00,234.955,235.01,234.955,234.985,282400000.0
2007-10-26 11:14:00,234.985,234.99,234.965,234.975,221200001.0
2007-10-26 11:15:00,234.975,234.985,234.945,234.965,398000000.0
2007-10-26 11:16:00,234.965,234.975,234.955,234.975,205600000.0
2007-10-26 11:17:00,234.975,234.985,234.97,234.97,335400000.0
2007-10-26 11:18:00,234.97,234.98,234.955,234.98,637200003.0
2007-10-26 11:19:00,234.99,234.99,234.97,234.97,164400000.0
2007-10-26 11:20:00,234.97,234.98,234.97,234.98,34500000.0
2007-10-26 11:21:00,234.98,235.025,234.965,235.025,179200000.0
2007-10-26 11:22:00,235.025,235.035,235.005,235.02,857600011.0
2007-10-26 11:23:00,235.02,235.055,235.02,235.04,648799999.0
2007-10-26 11:24:00,235.04,235.065,235.035,235.035,748400012.0
2007-10-26 11:25:00,235.035,235.035,235.015,235.025,1218000020.0
2007-10-26 11:26:00,235.025,235.035,235.015,235.025,997200010.0
2007-10-26 11:27:00,235.025,235.025,235.005,235.02,688000012.0
2007-10-26 11:28:00,235.02,235.055,235.005,235.035,1118800011.0
2007-10-26 11:29:00,235.035,235.095,235.0,235.075,1836500004.0
2007-10-26 11:30:00,235.075,235.125,235.065,235.095,1118999994.0
2007-10-26 11:31:00,235.095,235.145,235.085,235.135,1060900016.0
2007-10-26 11:32:00,235.135,235.135,235.045,235.095,707400005.0
2007-10-26 11:33:00,235.105,235.105,235.065,235.075,564800001.0
2007-10-26 11:34:00,235.075,235.085,234.995,234.995,543600000.0
2007-10-26 11:35:00,234.995,235.045,234.985,235.045,441600000.0
2007-10-26 11:36:00,235.045,235.045,235.015,235.045,305200000.0
2007-10-26 11:37:00,235.045,235.045,235.005,235.015,267500000.0
2007-10-26 11:38:00,235.015,235.045,234.985,235.025,198400000.0
2007-10-26 11:39:00,235.025,235.035,234.975,234.99,596100000.0
2007-10-26 11:40:00,234.99,235.005,234.955,234.96,241700000.0
2007-10-26 11:41:00,234.965,235.045,234.96,235.0,243300000.0
2007-10-26 11:42:00,235.015,235.035,234.935,235.025,211600000.0
2007-10-26 11:43:00,235.025,235.025,234.985,234.985,204800000.0
2007-10-26 11:44:00,234.985,234.985,234.93,234.965,201699999.0
2007-10-26 11:45:00,234.965,234.965,234.925,234.935,153200000.0
2007-10-26 11:46:00,234.935,234.935,234.855,234.865,305600000.0
2007-10-26 11:47:00,234.865,234.895,234.825,234.885,191600000.0
2007-10-26 11:48:00,234.885,234.895,234.745,234.795,553199999.0
2007-10-26 11:49:00,234.785,234.825,234.755,234.815,352000003.0
2007-10-26 11:50:00,234.815,234.815,234.775,234.795,715599989.0
2007-10-26 11:51:00,234.795,234.815,234.775,234.785,131200000.0
2007-10-26 11:52:00,234.785,234.805,234.765,234.765,146800000.0
2007-10-26 11:53:00,234.765,234.785,234.745,234.755,174800000.0
2007-10-26 11:54:00,234.755,234.765,234.745,234.755,185000000.0
2007-10-26 11:55:00,234.755,234.765,234.715,234.735,189200000.0
2007-10-26 11:56:00,234.735,234.765,234.725,234.765,257600000.0
2007-10-26 11:57:00,234.755,234.765,234.725,234.74,221099999.0
2007-10-26 11:58:00,234.745,234.775,234.73,234.765,299800000.0
2007-10-26 11:59:00,234.765,234.785,234.725,234.765,160300000.0
2007-10-26 12:00:00,234.765,234.785,234.715,234.715,146000000.0
2007-10-26 12:01:00,234.715,234.715,234.615,234.615,214900000.0
2007-10-26 12:02:00,234.625,234.715,234.615,234.695,459600000.0
2007-10-26 12:03:00,234.695,234.725,234.685,234.715,341200000.0
2007-10-26 12:04:00,234.705,234.71,234.685,234.705,190000000.0
2007-10-26 12:05:00,234.705,234.755,234.705,234.745,196400000.0
2007-10-26 12:06:00,234.745,234.785,234.745,234.745,182400000.0
2007-10-26 12:07:00,234.75,234.775,234.745,234.765,99600000.0
2007-10-26 12:08:00,234.765,234.855,234.765,234.825,247200000.0
2007-10-26 12:09:00,234.825,234.94,234.825,234.915,346700000.0
2007-10-26 12:10:00,234.915,234.955,234.885,234.955,330100000.0
2007-10-26 12:11:00,234.95,234.955,234.865,234.915,439900000.0
2007-10-26 12:12:00,234.915,234.925,234.785,234.795,288800000.0
2007-10-26 12:13:00,234.795,234.845,234.785,234.83,454700000.0
2007-10-26 12:14:00,234.83,234.855,234.775,234.795,184000000.0
2007-10-26 12:15:00,234.805,234.825,234.775,234.805,267500000.0
2007-10-26 12:16:00,234.815,234.835,234.715,234.715,141200000.0
2007-10-26 12:17:00,234.715,234.815,234.63,234.795,313600000.0
2007-10-26 12:18:00,234.795,234.795,234.72,234.73,157300000.0
2007-10-26 12:19:00,234.73,234.765,234.73,234.765,68800000.0
2007-10-26 12:20:00,234.765,234.795,234.755,234.77,256300000.0
2007-10-26 12:21:00,234.785,234.835,234.695,234.715,257600000.0
2007-10-26 12:22:00,234.715,234.765,234.715,234.765,268000000.0
2007-10-26 12:23:00,234.765,234.765,234.665,234.715,275000000.0
2007-10-26 12:24:00,234.715,234.755,234.7,234.745,138600000.0
2007-10-26 12:25:00,234.745,234.775,234.695,234.715,179600000.0
2007-10-26 12:26:00,234.715,234.725,234.685,234.685,116800000.0
2007-10-26 12:27:00,234.685,234.745,234.685,234.745,130800000.0
2007-10-26 12:28:00,234.745,234.765,234.695,234.745,149700000.0
2007-10-26 12:29:00,234.745,234.745,234.705,234.705,166000000.0
2007-10-26 12:30:00,234.715,234.755,234.685,234.695,133900000.0
2007-10-26 12:31:00,234.695,234.715,234.675,234.705,204700000.0
2007-10-26 12:32:00,234.705,234.705,234.515,234.515,241700000.0
2007-10-26 12:33:00,234.515,234.575,234.515,234.525,283600000.0
2007-10-26 12:34:00,234.525,234.545,234.465,234.465,297700000.0
2007-10-26 12:35:00,234.465,234.485,234.415,234.475,252500000.0
2007-10-26 12:36:00,234.475,234.555,234.455,234.525,153200000.0
2007-10-26 12:37:00,234.525,234.555,234.495,234.495,186000000.0
2007-10-26 12:38:00,234.495,234.565,234.495,234.565,381099999.0
2007-10-26 12:39:00,234.565,234.575,234.485,234.555,102800000.0
2007-10-26 12:40:00,234.555,234.555,234.445,234.465,153600000.0
2007-10-26 12:41:00,234.465,234.535,234.42,234.535,766999999.0
2007-10-26 12:42:00,234.535,234.565,234.525,234.55,88800000.0
2007-10-26 12:43:00,234.545,234.615,234.545,234.585,80400000.0
2007-10-26 12:44:00,234.585,234.605,234.565,234.595,130800000.0
2007-10-26 12:45:00,234.585,234.665,234.575,234.615,166800000.0
2007-10-26 12:46:00,234.61,234.645,234.595,234.605,170000000.0
2007-10-26 12:47:00,234.615,234.625,234.525,234.535,118400000.0
2007-10-26 12:48:00,234.535,234.575,234.525,234.555,151199999.0
2007-10-26 12:49:00,234.555,234.635,234.555,234.63,303200000.0
2007-10-26 12:50:00,234.63,234.675,234.595,234.635,487599999.0
2007-10-26 12:51:00,234.635,234.635,234.595,234.595,117900000.0
2007-10-26 12:52:00,234.595,234.595,234.535,234.565,117200000.0
2007-10-26 12:53:00,234.565,234.605,234.545,234.585,142800000.0
2007-10-26 12:54:00,234.585,234.585,234.535,234.545,107600000.0
2007-10-26 12:55:00,234.545,234.565,234.485,234.495,142400000.0
2007-10-26 12:56:00,234.495,234.515,234.47,234.495,218300000.0
2007-10-26 12:57:00,234.505,234.545,234.485,234.525,158200000.0
2007-10-26 12:58:00,234.525,234.565,234.505,234.545,187900000.0
2007-10-26 12:59:00,234.555,234.565,234.505,234.545,192800000.0
2007-10-26 13:00:00,234.545,234.585,234.535,234.585,196000000.0
2007-10-26 13:01:00,234.585,234.615,234.575,234.585,148000000.0
2007-10-26 13:02:00,234.585,234.585,234.565,234.565,123200000.0
2007-10-26 13:03:00,234.565,234.605,234.565,234.595,110400000.0
2007-10-26 13:04:00,234.595,234.625,234.595,234.605,50800000.0
2007-10-26 13:05:00,234.61,234.635,234.605,234.615,186200000.0
2007-10-26 13:06:00,234.61,234.645,234.605,234.645,230600000.0
2007-10-26 13:07:00,234.645,234.655,234.58,234.59,159500000.0
2007-10-26 13:08:00,234.59,234.625,234.59,234.595,125600000.0
2007-10-26 13:09:00,234.595,234.605,234.515,234.555,200500000.0
2007-10-26 13:10:00,234.555,234.575,234.535,234.555,193200000.0
2007-10-26 13:11:00,234.545,234.585,234.535,234.575,237299999.0
2007-10-26 13:12:00,234.575,234.585,234.53,234.545,291400000.0
2007-10-26 13:13:00,234.545,234.595,234.525,234.595,237200000.0
2007-10-26 13:14:00,234.595,234.595,234.56,234.57,109300000.0
2007-10-26 13:15:00,234.575,234.595,234.52,234.535,225299999.0
2007-10-26 13:16:00,234.525,234.545,234.49,234.535,168800000.0
2007-10-26 13:17:00,234.535,234.535,234.455,234.475,385200000.0
2007-10-26 13:18:00,234.475,234.475,234.41,234.445,181599844.0
2007-10-26 13:19:00,234.445,234.445,234.415,234.425,91200000.0
2007-10-26 13:20:00,234.425,234.455,234.41,234.435,229900000.0
2007-10-26 13:21:00,234.445,234.445,234.415,234.42,253800000.0
2007-10-26 13:22:00,234.42,234.425,234.39,234.39,189082472.0
2007-10-26 13:23:00,234.395,234.405,234.305,234.335,211300000.0
2007-10-26 13:24:00,234.335,234.385,234.225,234.29,283500000.0
2007-10-26 13:25:00,234.29,234.315,234.255,234.285,220700000.0
2007-10-26 13:26:00,234.285,234.305,234.255,234.265,218100000.0
2007-10-26 13:27:00,234.265,234.345,234.265,234.345,431700000.0
2007-10-26 13:28:00,234.345,234.375,234.29,234.375,659800000.0
2007-10-26 13:29:00,234.375,234.405,234.335,234.385,406600000.0
2007-10-26 13:30:00,234.385,234.405,234.35,234.35,211900000.0
2007-10-26 13:31:00,234.355,234.355,234.215,234.225,451000000.0
2007-10-26 13:32:00,234.225,234.275,234.225,234.275,209200000.0
2007-10-26 13:33:00,234.275,234.275,234.235,234.235,366000000.0
2007-10-26 13:34:00,234.235,234.255,234.225,234.255,345900000.0
2007-10-26 13:35:00,234.255,234.255,234.195,234.245,280000000.0
2007-10-26 13:36:00,234.245,234.245,234.225,234.225,200300000.0
2007-10-26 13:37:00,234.225,234.265,234.205,234.225,193600000.0
2007-10-26 13:38:00,234.225,234.225,234.175,234.195,153600000.0
2007-10-26 13:39:00,234.185,234.195,234.145,234.195,360000000.0
2007-10-26 13:40:00,234.195,234.195,234.145,234.165,140165350.0
2007-10-26 13:41:00,234.165,234.195,234.145,234.165,143400000.0
2007-10-26 13:42:00,234.165,234.195,234.155,234.185,411199998.0
2007-10-26 13:43:00,234.185,234.195,234.145,234.185,318700000.0
2007-10-26 13:44:00,234.185,234.235,234.18,234.235,217700000.0
2007-10-26 13:45:00,234.235,234.295,234.235,234.275,100000000.0
2007-10-26 13:46:00,234.275,234.275,234.195,234.215,360600000.0
2007-10-26 13:47:00,234.215,234.215,234.165,234.175,268500000.0
2007-10-26 13:48:00,234.175,234.245,234.165,234.245,309400000.0
2007-10-26 13:49:00,234.245,234.255,234.2,234.225,248000000.0
2007-10-26 13:50:00,234.22,234.255,234.22,234.245,124900000.0
2007-10-26 13:51:00,234.245,234.265,234.235,234.255,191400000.0
2007-10-26 13:52:00,234.255,234.255,234.18,234.215,199400000.0
2007-10-26 13:53:00,234.215,234.235,234.205,234.225,126800000.0
2007-10-26 13:54:00,234.215,234.225,234.205,234.215,66000000.0
2007-10-26 13:55:00,234.215,234.225,234.2,234.225,72000000.0
2007-10-26 13:56:00,234.225,234.245,234.205,234.215,107400000.0
2007-10-26 13:57:00,234.205,234.255,234.205,234.235,96000000.0
2007-10-26 13:58:00,234.235,234.265,234.235,234.245,92400000.0
2007-10-26 13:59:00,234.245,234.26,234.195,234.235,317200000.0
2007-10-26 14:00:00,234.235,234.255,234.145,234.145,129135000.0
2007-10-26 14:01:00,234.145,234.245,234.095,234.245,254125000.0
2007-10-26 14:02:00,234.245,234.335,234.225,234.265,211300000.0
2007-10-26 14:03:00,234.265,234.265,234.185,234.195,189100000.0
2007-10-26 14:04:00,234.195,234.295,234.195,234.295,132000000.0
2007-10-26 14:05:00,234.295,234.325,234.285,234.305,130000000.0
2007-10-26 14:06:00,234.305,234.445,234.295,234.425,224000000.0
2007-10-26 14:07:00,234.425,234.44,234.405,234.435,213500000.0
2007-10-26 14:08:00,234.415,234.455,234.405,234.425,188800000.0
2007-10-26 14:09:00,234.425,234.425,234.325,234.395,204400000.0
2007-10-26 14:10:00,234.395,234.465,234.385,234.465,220800000.0
2007-10-26 14:11:00,234.465,234.515,234.455,234.485,427200000.0
2007-10-26 14:12:00,234.495,234.605,234.48,234.575,499100000.0
2007-10-26 14:13:00,234.595,234.645,234.565,234.595,496899997.0
2007-10-26 14:14:00,234.605,234.665,234.585,234.66,499900000.0
2007-10-26 14:15:00,234.645,234.675,234.555,234.565,231600000.0
2007-10-26 14:16:00,234.555,234.655,234.53,234.655,317800000.0
2007-10-26 14:17:00,234.655,234.665,234.555,234.575,210000000.0
2007-10-26 14:18:00,234.575,234.615,234.545,234.615,295600000.0
2007-10-26 14:19:00,234.615,234.625,234.575,234.615,178800000.0
2007-10-26 14:20:00,234.615,234.615,234.525,234.545,204300000.0
2007-10-26 14:21:00,234.545,234.595,234.525,234.525,178400000.0
2007-10-26 14:22:00,234.525,234.555,234.485,234.51,176700000.0
2007-10-26 14:23:00,234.515,234.515,234.455,234.475,206900000.0
2007-10-26 14:24:00,234.475,234.535,234.465,234.505,268200000.0
2007-10-26 14:25:00,234.5,234.525,234.485,234.505,230600000.0
2007-10-26 14:26:00,234.51,234.535,234.485,234.525,209000000.0
2007-10-26 14:27:00,234.525,234.655,234.525,234.655,273600000.0
2007-10-26 14:28:00,234.665,234.675,234.565,234.605,465699999.0
2007-10-26 14:29:00,234.62,234.665,234.585,234.645,293800000.0
2007-10-26 14:30:00,234.645,234.675,234.605,234.645,256400000.0
2007-10-26 14:31:00,234.645,234.665,234.605,234.605,198300000.0
2007-10-26 14:32:00,234.615,234.655,234.615,234.645,260800000.0
2007-10-26 14:33:00,234.645,234.74,234.645,234.715,443600000.0
2007-10-26 14:34:00,234.715,234.715,234.645,234.655,295300000.0
2007-10-26 14:35:00,234.655,234.735,234.64,234.715,424400000.0
2007-10-26 14:36:00,234.715,234.725,234.68,234.695,282600000.0
2007-10-26 14:37:00,234.695,234.745,234.685,234.725,243200000.0
2007-10-26 14:38:00,234.725,234.775,234.695,234.735,215200000.0
2007-10-26 14:39:00,234.735,234.755,234.685,234.685,181300000.0
2007-10-26 14:40:00,234.685,234.715,234.655,234.685,257400000.0
2007-10-26 14:41:00,234.685,234.695,234.655,234.675,204000000.0
2007-10-26 14:42:00,234.675,234.695,234.645,234.655,106800000.0
2007-10-26 14:43:00,234.645,234.655,234.625,234.645,227800000.0
2007-10-26 14:44:00,234.645,234.675,234.62,234.62,169800000.0
2007-10-26 14:45:00,234.62,234.725,234.605,234.665,280500000.0
2007-10-26 14:46:00,234.645,234.715,234.645,234.705,164800000.0
2007-10-26 14:47:00,234.705,234.725,234.675,234.715,277200000.0
2007-10-26 14:48:00,234.725,234.725,234.665,234.695,200400000.0
2007-10-26 14:49:00,234.695,234.745,234.675,234.735,244000000.0
2007-10-26 14:50:00,234.735,234.925,234.735,234.855,393200000.0
2007-10-26 14:51:00,234.855,234.875,234.82,234.82,296800000.0
2007-10-26 14:52:00,234.82,234.835,234.725,234.835,268400000.0
2007-10-26 14:53:00,234.835,234.875,234.79,234.815,440000000.0
2007-10-26 14:54:00,234.805,234.925,234.805,234.925,280800000.0
2007-10-26 14:55:00,234.925,234.925,234.775,234.775,308200000.0
2007-10-26 14:56:00,234.785,234.815,234.775,234.785,526300000.0
2007-10-26 14:57:00,234.785,234.835,234.745,234.775,337300000.0
2007-10-26 14:58:00,234.775,234.805,234.765,234.765,270500000.0
2007-10-26 14:59:00,234.765,234.775,234.735,234.765,216400000.0
2007-10-26 15:00:00,234.765,234.835,234.755,234.755,415400000.0
2007-10-26 15:01:00,234.755,234.785,234.735,234.765,225100000.0
2007-10-26 15:02:00,234.765,234.775,234.705,234.725,269800000.0
2007-10-26 15:03:00,234.725,234.745,234.705,234.705,168200000.0
2007-10-26 15:04:00,234.725,234.725,234.655,234.655,188000000.0
2007-10-26 15:05:00,234.645,234.675,234.625,234.655,143800000.0
2007-10-26 15:06:00,234.655,234.695,234.655,234.685,167600000.0
2007-10-26 15:07:00,234.685,234.685,234.645,234.645,202000000.0
2007-10-26 15:08:00,234.645,234.705,234.635,234.65,220300000.0
2007-10-26 15:09:00,234.66,234.685,234.635,234.665,363999999.0
2007-10-26 15:10:00,234.665,234.735,234.655,234.705,178100000.0
2007-10-26 15:11:00,234.705,234.765,234.695,234.745,197200000.0
2007-10-26 15:12:00,234.745,234.755,234.715,234.755,253600000.0
2007-10-26 15:13:00,234.755,234.775,234.73,234.775,294400000.0
2007-10-26 15:14:00,234.775,234.775,234.675,234.675,171900000.0
2007-10-26 15:15:00,234.675,234.685,234.645,234.645,235600000.0
2007-10-26 15:16:00,234.635,234.695,234.625,234.685,363300000.0
2007-10-26 15:17:00,234.685,234.685,234.665,234.685,239600000.0
2007-10-26 15:18:00,234.685,234.685,234.635,234.635,180500000.0
2007-10-26 15:19:00,234.645,234.675,234.625,234.675,129400000.0
2007-10-26 15:20:00,234.665,234.705,234.635,234.685,142100000.0
2007-10-26 15:21:00,234.685,234.745,234.675,234.705,124400000.0
2007-10-26 15:22:00,234.705,234.705,234.675,234.685,64000000.0
2007-10-26 15:23:00,234.685,234.715,234.665,234.665,158300000.0
2007-10-26 15:24:00,234.675,234.695,234.64,234.685,517200000.0
2007-10-26 15:25:00,234.685,234.695,234.645,234.665,132800000.0
2007-10-26 15:26:00,234.665,234.685,234.62,234.635,245500000.0
2007-10-26 15:27:00,234.645,234.645,234.585,234.595,343600000.0
2007-10-26 15:28:00,234.595,234.645,234.535,234.625,200800000.0
2007-10-26 15:29:00,234.625,234.625,234.545,234.58,359800000.0
2007-10-26 15:30:00,234.58,234.655,234.58,234.645,92000000.0
2007-10-26 15:31:00,234.615,234.675,234.544,234.658,370400000.0
2007-10-26 15:32:00,234.745,234.745,234.725,234.735,69900000.0
2007-10-26 15:33:00,234.745,234.775,234.665,234.715,336400000.0
2007-10-26 15:34:00,234.715,234.735,234.67,234.685,333200000.0
2007-10-26 15:35:00,234.685,234.695,234.585,234.585,234800000.0
2007-10-26 15:36:00,234.575,234.65,234.565,234.605,305500000.0
2007-10-26 15:37:00,234.605,234.725,234.545,234.605,212800000.0
2007-10-26 15:38:00,234.605,234.705,234.595,234.645,564600000.0
2007-10-26 15:39:00,234.655,234.655,234.565,234.595,322399999.0
2007-10-26 15:40:00,234.595,234.675,234.585,234.585,197600000.0
2007-10-26 15:41:00,234.575,234.615,234.525,234.58,330300000.0
2007-10-26 15:42:00,234.585,234.605,234.555,234.555,118600000.0
2007-10-26 15:43:00,234.555,234.625,234.535,234.605,638400000.0
2007-10-26 15:44:00,234.59,234.605,234.545,234.545,449900000.0
2007-10-26 15:45:00,234.545,234.56,234.485,234.535,189600000.0
2007-10-26 15:46:00,234.535,234.565,234.455,234.455,213200000.0
2007-10-26 15:47:00,234.455,234.575,234.455,234.565,355200000.0
2007-10-26 15:48:00,234.565,234.645,234.555,234.605,205500000.0
2007-10-26 15:49:00,234.605,234.605,234.555,234.585,159100000.0
2007-10-26 15:50:00,234.575,234.645,234.575,234.625,203900000.0
2007-10-26 15:51:00,234.625,234.635,234.575,234.575,128800000.0
2007-10-26 15:52:00,234.575,234.585,234.515,234.55,308000000.0
2007-10-26 15:53:00,234.55,234.56,234.525,234.555,147100000.0
2007-10-26 15:54:00,234.555,234.565,234.465,234.465,309900001.0
2007-10-26 15:55:00,234.465,234.485,234.425,234.455,365400000.0
2007-10-26 15:56:00,234.455,234.465,234.385,234.435,278200000.0
2007-10-26 15:57:00,234.435,234.47,234.415,234.445,288800000.0
2007-10-26 15:58:00,234.445,234.485,234.405,234.425,659200000.0
2007-10-26 15:59:00,234.425,234.455,234.325,234.405,487300000.0
2007-10-26 16:00:00,234.405,234.455,234.355,234.445,1327600006.0
2007-10-26 16:01:00,234.445,234.485,234.355,234.445,816600005.0
2007-10-26 16:02:00,234.445,234.455,234.355,234.395,229200000.0
2007-10-26 16:03:00,234.395,234.395,234.185,234.185,306400000.0
2007-10-26 16:04:00,234.185,234.335,234.175,234.335,234000000.0
2007-10-26 16:05:00,234.335,234.345,234.235,234.315,211900000.0
2007-10-26 16:06:00,234.305,234.385,234.285,234.295,234300000.0
2007-10-26 16:07:00,234.305,234.365,234.215,234.335,272299999.0
2007-10-26 16:08:00,234.335,234.365,234.29,234.345,405500000.0
2007-10-26 16:09:00,234.345,234.375,234.305,234.375,210000000.0
2007-10-26 16:10:00,234.365,234.405,234.335,234.375,236300000.0
2007-10-26 16:11:00,234.375,234.465,234.325,234.465,782400000.0
2007-10-26 16:12:00,234.445,234.455,234.41,234.42,507000000.0
2007-10-26 16:13:00,234.42,234.455,234.39,234.435,251600000.0
2007-10-26 16:14:00,234.435,234.465,234.41,234.455,316600000.0
2007-10-26 16:15:00,234.455,234.53,234.455,234.52,430000001.0
2007-10-26 16:16:00,234.52,234.525,234.43,234.49,664800000.0
2007-10-26 16:17:00,234.49,234.5,234.415,234.415,867100001.0
2007-10-26 16:18:00,234.4,234.425,234.375,234.415,521300001.0
2007-10-26 16:19:00,234.405,234.415,234.285,234.355,397200000.0
2007-10-26 16:20:00,234.355,234.375,234.295,234.355,215500000.0
2007-10-26 16:21:00,234.345,234.405,234.335,234.335,332400000.0
2007-10-26 16:22:00,234.345,234.405,234.34,234.395,222800000.0
2007-10-26 16:23:00,234.395,234.395,234.32,234.37,276400000.0
2007-10-26 16:24:00,234.37,234.495,234.36,234.45,633600001.0
2007-10-26 16:25:00,234.455,234.485,234.415,234.425,645500000.0
2007-10-26 16:26:00,234.425,234.475,234.425,234.475,376400001.0
2007-10-26 16:27:00,234.475,234.495,234.435,234.465,1527400001.0
2007-10-26 16:28:00,234.465,234.505,234.42,234.48,1046099997.0
2007-10-26 16:29:00,234.48,234.495,234.43,234.495,1193600002.0
2007-10-26 16:30:00,234.495,234.5,234.405,234.405,1152600004.0
2007-10-26 16:31:00,234.405,234.405,234.355,234.355,234400000.0
2007-10-26 16:32:00,234.355,234.365,234.335,234.355,225600000.0
2007-10-26 16:33:00,234.355,234.355,234.275,234.325,331900000.0
2007-10-26 16:34:00,234.335,234.415,234.325,234.405,324400000.0
2007-10-26 16:35:00,234.405,234.465,234.395,234.405,217500000.0
2007-10-26 16:36:00,234.405,234.405,234.34,234.375,278700000.0
2007-10-26 16:37:00,234.375,234.415,234.365,234.385,164000000.0
2007-10-26 16:38:00,234.385,234.385,234.285,234.315,480600000.0
2007-10-26 16:39:00,234.315,234.315,234.245,234.305,216400000.0
2007-10-26 16:40:00,234.305,234.325,234.235,234.235,130400000.0
2007-10-26 16:41:00,234.23,234.245,234.035,234.105,644500000.0
2007-10-26 16:42:00,234.095,234.295,234.065,234.215,336000000.0
2007-10-26 16:43:00,234.205,234.235,234.115,234.15,282600000.0
2007-10-26 16:44:00,234.15,234.185,234.115,234.135,279200000.0
2007-10-26 16:45:00,234.125,234.155,234.06,234.135,332700000.0
2007-10-26 16:46:00,234.135,234.285,234.105,234.25,442300000.0
2007-10-26 16:47:00,234.25,234.29,234.195,234.205,430000000.0
2007-10-26 16:48:00,234.205,234.235,234.185,234.215,180400000.0
2007-10-26 16:49:00,234.215,234.265,234.205,234.255,147200000.0
2007-10-26 16:50:00,234.235,234.265,234.145,234.225,220000000.0
2007-10-26 16:51:00,234.225,234.235,234.155,234.235,149600000.0
2007-10-26 16:52:00,234.225,234.235,234.09,234.125,360900000.0
2007-10-26 16:53:00,234.12,234.175,234.105,234.14,398100000.0
2007-10-26 16:54:00,234.125,234.195,234.125,234.155,289000000.0
2007-10-26 16:55:00,234.155,234.215,234.155,234.195,276500000.0
2007-10-26 16:56:00,234.175,234.245,234.165,234.205,674500001.0
2007-10-26 16:57:00,234.205,234.225,234.155,234.205,171600000.0
2007-10-26 16:58:00,234.205,234.225,234.165,234.215,179200000.0
2007-10-26 16:59:00,234.215,234.315,234.215,234.295,653600000.0
2007-10-26 17:00:00,234.285,234.285,234.205,234.225,977100001.0
2007-10-26 17:01:00,234.225,234.29,234.205,234.285,804899998.0
2007-10-26 17:02:00,234.285,234.29,234.255,234.275,1083199997.0
2007-10-26 17:03:00,234.275,234.275,234.235,234.245,348700000.0
2007-10-26 17:04:00,234.245,234.325,234.235,234.275,1331200000.0
2007-10-26 17:05:00,234.275,234.275,234.185,234.195,455200000.0
2007-10-26 17:06:00,234.195,234.215,234.175,234.215,186200000.0
2007-10-26 17:07:00,234.215,234.215,234.125,234.15,254800000.0
2007-10-26 17:08:00,234.15,234.215,234.145,234.185,520500000.0
2007-10-26 17:09:00,234.185,234.235,234.17,234.195,776000001.0
2007-10-26 17:10:00,234.195,234.215,234.15,234.19,392900000.0
2007-10-26 17:11:00,234.19,234.225,234.16,234.18,740700000.0
2007-10-26 17:12:00,234.18,234.265,234.18,234.215,426900000.0
2007-10-26 17:13:00,234.215,234.285,234.215,234.255,738700000.0
2007-10-26 17:14:00,234.255,234.285,234.235,234.235,692100000.0
2007-10-26 17:15:00,234.235,234.245,234.205,234.235,315600000.0
2007-10-26 17:16:00,234.235,234.235,234.195,234.215,344700000.0
2007-10-26 17:17:00,234.215,234.225,234.185,234.205,403300000.0
2007-10-26 17:18:00,234.205,234.245,234.185,234.235,418300000.0
2007-10-26 17:19:00,234.235,234.255,234.22,234.23,255900000.0
2007-10-26 17:20:00,234.23,234.255,234.185,234.215,164400000.0
2007-10-26 17:21:00,234.215,234.215,234.14,234.16,214100000.0
2007-10-26 17:22:00,234.16,234.175,234.055,234.105,556600000.0
2007-10-26 17:23:00,234.105,234.105,234.035,234.045,406100000.0
2007-10-26 17:24:00,234.05,234.055,234.045,234.055,568900000.0
2007-10-26 17:25:00,234.055,234.08,234.035,234.08,660800000.0
2007-10-26 17:26:00,234.08,234.105,234.06,234.075,485900000.0
2007-10-26 17:27:00,234.065,234.105,234.055,234.06,637000000.0
2007-10-26 17:28:00,234.055,234.09,234.045,234.065,751500000.0
2007-10-26 17:29:00,234.065,234.07,233.955,233.955,416500000.0
2007-10-26 17:30:00,233.955,234.035,233.955,234.03,1161600002.0
2007-10-26 17:31:00,234.03,234.065,234.01,234.035,263000000.0
2007-10-26 17:32:00,234.035,234.045,234.01,234.025,631999999.0
2007-10-26 17:33:00,234.025,234.035,234.0,234.035,355500000.0
2007-10-26 17:34:00,234.035,234.045,234.005,234.01,830199997.0
2007-10-26 17:35:00,234.005,234.055,234.005,234.005,345500000.0
2007-10-26 17:36:00,233.995,234.05,233.96,234.045,473499999.0
2007-10-26 17:37:00,234.045,234.045,234.015,234.045,194600000.0
2007-10-26 17:38:00,234.045,234.08,234.04,234.065,551800000.0
2007-10-26 17:39:00,234.07,234.12,234.065,234.095,431000000.0
2007-10-26 17:40:00,234.095,234.13,234.0,234.015,402200000.0
2007-10-26 17:41:00,234.015,234.035,233.995,233.995,247500000.0
2007-10-26 17:42:00,233.995,234.04,233.965,233.975,686499997.0
2007-10-26 17:43:00,233.975,234.035,233.965,234.025,350600000.0
2007-10-26 17:44:00,234.025,234.035,233.965,233.995,278800000.0
2007-10-26 17:45:00,233.995,234.02,233.965,233.995,453500000.0
2007-10-26 17:46:00,233.995,234.07,233.995,234.07,544699999.0
2007-10-26 17:47:00,234.07,234.075,234.045,234.065,351200000.0
2007-10-26 17:48:00,234.065,234.085,234.045,234.045,607700001.0
2007-10-26 17:49:00,234.045,234.045,233.995,234.015,155100000.0
2007-10-26 17:50:00,234.015,234.055,233.985,234.055,432200000.0
2007-10-26 17:51:00,234.055,234.065,234.015,234.035,432400000.0
2007-10-26 17:52:00,234.04,234.045,233.965,234.025,303600000.0
2007-10-26 17:53:00,234.025,234.045,234.005,234.045,179000000.0
2007-10-26 17:54:00,234.045,234.045,233.965,233.985,427400000.0
2007-10-26 17:55:00,233.985,234.005,233.96,233.985,314400000.0
2007-10-26 17:56:00,233.98,234.065,233.975,234.045,332900001.0
2007-10-26 17:57:00,234.055,234.055,234.02,234.02,566600001.0
2007-10-26 17:58:00,234.02,234.025,233.895,233.925,860300004.0
2007-10-26 17:59:00,233.925,233.935,233.855,233.865,381500000.0
2007-10-26 18:00:00,233.865,233.865,233.785,233.785,460400000.0
2007-10-26 18:01:00,233.79,233.835,233.745,233.835,1118499999.0
2007-10-26 18:02:00,233.835,233.89,233.83,233.86,427000000.0
2007-10-26 18:03:00,233.865,233.865,233.83,233.85,256900000.0
2007-10-26 18:04:00,233.85,233.87,233.795,233.835,369500000.0
2007-10-26 18:05:00,233.835,233.87,233.815,233.815,335200000.0
2007-10-26 18:06:00,233.815,233.84,233.805,233.815,276300000.0
2007-10-26 18:07:00,233.815,233.845,233.785,233.79,452500000.0
2007-10-26 18:08:00,233.79,233.8,233.75,233.76,481000000.0
2007-10-26 18:09:00,233.76,233.785,233.73,233.76,1152999999.0
2007-10-26 18:10:00,233.765,233.84,233.755,233.835,437699998.0
2007-10-26 18:11:00,233.835,233.845,233.825,233.825,124400000.0
2007-10-26 18:12:00,233.825,233.83,233.795,233.795,363200000.0
2007-10-26 18:13:00,233.79,233.825,233.785,233.815,338400000.0
2007-10-26 18:14:00,233.815,233.855,233.815,233.845,108700000.0
2007-10-26 18:15:00,233.845,233.855,233.84,233.855,91900000.0
2007-10-26 18:16:00,233.845,233.86,233.83,233.855,344400000.0
2007-10-26 18:17:00,233.855,233.88,233.84,233.845,303800000.0
2007-10-26 18:18:00,233.845,233.845,233.745,233.79,719300000.0
2007-10-26 18:19:00,233.79,233.805,233.77,233.785,396500000.0
2007-10-26 18:20:00,233.785,233.785,233.75,233.775,140800000.0
2007-10-26 18:21:00,233.775,233.795,233.775,233.785,377200000.0
2007-10-26 18:22:00,233.785,233.795,233.775,233.775,191200000.0
2007-10-26 18:23:00,233.775,233.795,233.77,233.77,171800000.0
2007-10-26 18:24:00,233.77,233.815,233.77,233.815,414700000.0
2007-10-26 18:25:00,233.815,233.855,233.77,233.77,384600000.0
2007-10-26 18:26:00,233.77,233.77,233.715,233.765,215400000.0
2007-10-26 18:27:00,233.765,233.86,233.765,233.825,275800000.0
2007-10-26 18:28:00,233.825,233.885,233.815,233.885,299200000.0
2007-10-26 18:29:00,233.885,233.895,233.835,233.855,319000000.0
2007-10-26 18:30:00,233.86,233.86,233.805,233.83,213897504.0
2007-10-26 18:31:00,233.825,233.85,233.79,233.795,361100000.0
2007-10-26 18:32:00,233.795,233.815,233.795,233.8,136000000.0
2007-10-26 18:33:00,233.8,233.84,233.775,233.825,292500000.0
2007-10-26 18:34:00,233.83,233.83,233.755,233.765,469500000.0
2007-10-26 18:35:00,233.765,233.785,233.745,233.765,460600000.0
2007-10-26 18:36:00,233.765,233.775,233.745,233.755,278400000.0
2007-10-26 18:37:00,233.755,233.765,233.745,233.75,455100000.0
2007-10-26 18:38:00,233.75,233.775,233.75,233.765,338000000.0
2007-10-26 18:39:00,233.765,233.815,233.755,233.8,406500000.0
2007-10-26 18:40:00,233.8,233.85,233.775,233.8,398099999.0
2007-10-26 18:41:00,233.8,233.86,233.8,233.86,352300000.0
2007-10-26 18:42:00,233.86,233.865,233.83,233.865,112100000.0
2007-10-26 18:43:00,233.865,233.865,233.85,233.865,33400000.0
2007-10-26 18:44:00,233.865,233.915,233.865,233.88,278400000.0
2007-10-26 18:45:00,233.89,233.915,233.865,233.885,471400000.0
2007-10-26 18:46:00,233.88,233.905,233.87,233.87,294100000.0
2007-10-26 18:47:00,233.87,233.975,233.86,233.975,455600000.0
2007-10-26 18:48:00,233.955,234.005,233.92,234.0,452700000.0
2007-10-26 18:49:00,234.0,234.15,233.985,234.135,303900000.0
2007-10-26 18:50:00,234.135,234.135,234.065,234.1,240600000.0
2007-10-26 18:51:00,234.095,234.095,234.06,234.08,504499999.0
2007-10-26 18:52:00,234.095,234.105,234.04,234.04,502300000.0
2007-10-26 18:53:00,234.07,234.085,234.045,234.055,408700000.0
2007-10-26 18:54:00,234.055,234.095,234.05,234.095,603999999.0
2007-10-26 18:55:00,234.095,234.205,234.095,234.16,343700000.0
2007-10-26 18:56:00,234.16,234.165,234.125,234.155,351800000.0
2007-10-26 18:57:00,234.155,234.19,234.15,234.15,314500000.0
2007-10-26 18:58:00,234.15,234.25,234.13,234.225,620500000.0
2007-10-26 18:59:00,234.225,234.25,234.165,234.17,259600000.0
2007-10-26 19:00:00,234.17,234.18,234.16,234.175,88400000.0
2007-10-26 19:01:00,234.175,234.185,234.145,234.165,482200000.0
2007-10-26 19:02:00,234.165,234.165,234.115,234.135,509800000.0
2007-10-26 19:03:00,234.135,234.145,234.115,234.125,166900001.0
2007-10-26 19:04:00,234.125,234.125,234.115,234.12,93100000.0
2007-10-26 19:05:00,234.125,234.135,234.11,234.125,164500000.0
2007-10-26 19:06:00,234.125,234.135,234.11,234.13,95900000.0
2007-10-26 19:07:00,234.13,234.145,234.115,234.125,205600000.0
2007-10-26 19:08:00,234.125,234.125,234.09,234.09,207200000.0
2007-10-26 19:09:00,234.09,234.1,234.085,234.1,62000000.0
2007-10-26 19:10:00,234.1,234.12,234.1,234.12,102200000.0
2007-10-26 19:11:00,234.115,234.13,234.105,234.13,123500000.0
2007-10-26 19:12:00,234.13,234.16,234.13,234.155,105600000.0
2007-10-26 19:13:00,234.155,234.16,234.125,234.125,124300000.0
2007-10-26 19:14:00,234.13,234.185,234.12,234.17,86600000.0
2007-10-26 19:15:00,234.17,234.195,234.165,234.195,164600000.0
2007-10-26 19:16:00,234.195,234.225,234.155,234.165,349700000.0
2007-10-26 19:17:00,234.165,234.205,234.16,234.195,88400000.0
2007-10-26 19:18:00,234.195,234.2,234.185,234.19,217200000.0
2007-10-26 19:19:00,234.185,234.205,234.17,234.175,72000000.0
2007-10-26 19:20:00,234.175,234.22,234.175,234.22,192000000.0
2007-10-26 19:21:00,234.22,234.245,234.185,234.205,291200000.0
2007-10-26 19:22:00,234.205,234.225,234.205,234.225,170900000.0
2007-10-26 19:23:00,234.225,234.245,234.215,234.24,122200000.0
2007-10-26 19:24:00,234.24,234.26,234.195,234.26,175000000.0
2007-10-26 19:25:00,234.26,234.315,234.225,234.315,661799999.0
2007-10-26 19:26:00,234.315,234.32,234.295,234.315,656700001.0
2007-10-26 19:27:00,234.315,234.355,234.285,234.305,814199999.0
2007-10-26 19:28:00,234.305,234.345,234.285,234.315,573300002.0
2007-10-26 19:29:00,234.315,234.335,234.305,234.305,682200000.0
2007-10-26 19:30:00,234.305,234.305,234.295,234.295,343399998.0
2007-10-26 19:31:00,234.295,234.295,234.265,234.265,1012500003.0
2007-10-26 19:32:00,234.265,234.285,234.265,234.285,217400000.0
2007-10-26 19:33:00,234.285,234.315,234.255,234.275,678100000.0
2007-10-26 19:34:00,234.28,234.315,234.275,234.29,1323600010.0
2007-10-26 19:35:00,234.29,234.345,234.29,234.31,429300000.0
2007-10-26 19:36:00,234.31,234.335,234.27,234.27,725100005.0
2007-10-26 19:37:00,234.27,234.285,234.245,234.265,1028700003.0
2007-10-26 19:38:00,234.265,234.285,234.265,234.28,173300000.0
2007-10-26 19:39:00,234.275,234.305,234.27,234.29,619200000.0
2007-10-26 19:40:00,234.295,234.305,234.25,234.265,1397800003.0
2007-10-26 19:41:00,234.265,234.305,234.26,234.29,382100000.0
2007-10-26 19:42:00,234.29,234.32,234.29,234.32,320000002.0
2007-10-26 19:43:00,234.32,234.345,234.32,234.335,592800002.0
2007-10-26 19:44:00,234.335,234.345,234.335,234.335,591200000.0
2007-10-26 19:45:00,234.335,234.335,234.315,234.315,710499998.0
2007-10-26 19:46:00,234.315,234.33,234.3,234.31,1102600003.0
2007-10-26 19:47:00,234.31,234.31,234.295,234.295,348000002.0
2007-10-26 19:48:00,234.295,234.295,234.23,234.275,641700000.0
2007-10-26 19:49:00,234.265,234.285,234.265,234.285,507800000.0
2007-10-26 19:50:00,234.295,234.305,234.275,234.305,474400000.0
2007-10-26 19:51:00,234.305,234.31,234.285,234.305,497499999.0
2007-10-26 19:52:00,234.31,234.335,234.31,234.33,892200001.0
2007-10-26 19:53:00,234.33,234.355,234.33,234.345,794100004.0
2007-10-26 19:54:00,234.345,234.345,234.295,234.305,1407000009.0
2007-10-26 19:55:00,234.305,234.315,234.28,234.295,690500007.0
2007-10-26 19:56:00,234.295,234.295,234.285,234.285,571200001.0
2007-10-26 19:57:00,234.285,234.315,234.28,234.285,641400005.0
2007-10-26 19:58:00,234.285,234.295,234.285,234.285,917600023.0
2007-10-26 19:59:00,234.285,234.295,234.245,234.255,1180600005.0
2007-10-26 20:00:00,234.255,234.255,234.235,234.235,143500000.0
2007-10-26 20:01:00,234.235,234.245,234.205,234.205,248300000.0
2007-10-26 20:02:00,234.215,234.235,234.205,234.235,162600000.0
2007-10-26 20:03:00,234.235,234.275,234.235,234.265,132100000.0
2007-10-26 20:04:00,234.265,234.31,234.255,234.305,290800001.0
2007-10-26 20:05:00,234.305,234.325,234.29,234.305,835700006.0
2007-10-26 20:06:00,234.305,234.315,234.295,234.305,832700001.0
2007-10-26 20:07:00,234.305,234.335,234.255,234.255,977399999.0
2007-10-26 20:08:00,234.255,234.285,234.225,234.285,392900000.0
2007-10-26 20:09:00,234.285,234.305,234.255,234.275,495200001.0
2007-10-26 20:10:00,234.275,234.4,234.245,234.335,654199997.0
2007-10-26 20:11:00,234.335,234.34,234.3,234.305,90200000.0
2007-10-26 20:12:00,234.335,234.375,234.325,234.355,188000000.0
2007-10-26 20:13:00,234.355,234.375,234.355,234.355,183100000.0
2007-10-26 20:14:00,234.355,234.375,234.335,234.335,128200000.0
2007-10-26 20:15:00,234.335,234.385,234.335,234.365,133200000.0
2007-10-26 20:16:00,234.365,234.365,234.325,234.345,148600000.0
2007-10-26 20:17:00,234.345,234.365,234.335,234.345,280400000.0
2007-10-26 20:18:00,234.345,234.425,234.335,234.405,328700000.0
2007-10-26 20:19:00,234.405,234.405,234.375,234.385,136900000.0
2007-10-26 20:20:00,234.385,234.42,234.375,234.41,210100000.0
2007-10-26 20:21:00,234.41,234.42,234.365,234.365,366200000.0
2007-10-26 20:22:00,234.365,234.365,234.3,234.3,195700000.0
2007-10-26 20:23:00,234.3,234.325,234.3,234.305,66900000.0
2007-10-26 20:24:00,234.305,234.355,234.305,234.335,118300000.0
2007-10-26 20:25:00,234.335,234.35,234.335,234.35,50900000.0
2007-10-26 20:26:00,234.35,234.415,234.345,234.415,146700000.0
2007-10-26 20:27:00,234.415,234.455,234.41,234.435,216100000.0
2007-10-26 20:28:00,234.43,234.475,234.425,234.445,330800000.0
2007-10-26 20:29:00,234.445,234.445,234.405,234.445,305000000.0
2007-10-26 20:30:00,234.445,234.45,234.42,234.42,227800000.0
2007-10-26 20:31:00,234.42,234.43,234.4,234.42,89800000.0
2007-10-26 20:32:00,234.42,234.43,234.415,234.42,80300000.0
2007-10-26 20:33:00,234.415,234.43,234.41,234.425,80900000.0
2007-10-26 20:34:00,234.425,234.435,234.42,234.435,61700000.0
2007-10-26 20:35:00,234.435,234.455,234.43,234.44,71900000.0
2007-10-26 20:36:00,234.445,234.5,234.44,234.5,314600000.0
2007-10-26 20:37:00,234.5,234.51,234.475,234.485,283300000.0
2007-10-26 20:38:00,234.485,234.5,234.485,234.5,226100000.0
2007-10-26 20:39:00,234.495,234.505,234.475,234.505,302100007.0
2007-10-26 20:40:00,234.505,234.505,234.43,234.465,178699999.0
2007-10-26 20:41:00,234.465,234.465,234.445,234.455,46800000.0
2007-10-26 20:42:00,234.455,234.455,234.445,234.455,85400000.0
2007-10-26 20:43:00,234.45,234.535,234.44,234.515,366700001.0
2007-10-26 20:44:00,234.515,234.525,234.5,234.505,783200000.0
2007-10-26 20:45:00,234.505,234.51,234.46,234.475,615199999.0
2007-10-26 20:46:00,234.475,234.485,234.475,234.475,99900000.0
2007-10-26 20:47:00,234.475,234.485,234.455,234.465,284299999.0
2007-10-26 20:48:00,234.465,234.465,234.46,234.465,38400000.0
2007-10-26 20:49:00,234.455,234.475,234.445,234.455,229900000.0
2007-10-26 20:50:00,234.455,234.455,234.455,234.455,61000000.0
2007-10-26 20:51:00,234.455,234.455,234.415,234.415,131700000.0
2007-10-26 20:52:00,234.415,234.445,234.415,234.425,102700000.0
2007-10-26 20:53:00,234.425,234.435,234.425,234.435,23500000.0
2007-10-26 20:54:00,234.435,234.435,234.425,234.425,112200000.0
2007-10-26 20:55:00,234.43,234.455,234.415,234.415,90800000.0
2007-10-26 20:56:00,234.415,234.435,234.405,234.42,89900000.0
2007-10-26 20:57:00,234.425,234.435,234.385,234.385,281200000.0
2007-10-26 20:58:00,234.385,234.395,234.36,234.385,453499999.0
2007-10-26 20:59:00,234.385,234.4,234.375,234.375,245500000.0
2007-10-26 21:00:00,234.375,234.405,234.36,234.365,294100000.0
2007-10-26 21:01:00,234.375,234.39,234.345,234.355,140500000.0
2007-10-26 21:02:00,234.355,234.395,234.345,234.345,231400000.0
2007-10-26 21:03:00,234.345,234.365,234.325,234.335,384600000.0
2007-10-26 21:04:00,234.335,234.335,234.295,234.315,175700000.0
2007-10-26 21:05:00,234.315,234.34,234.315,234.32,66400000.0
2007-10-26 21:06:00,234.32,234.335,234.305,234.335,135300000.0
2007-10-26 21:07:00,234.335,234.335,234.31,234.315,68400000.0
2007-10-26 21:08:00,234.315,234.315,234.265,234.275,183100000.0
2007-10-26 21:09:00,234.275,234.275,234.225,234.225,430200000.0
2007-10-26 21:10:00,234.225,234.245,234.2,234.215,244300000.0
2007-10-26 21:11:00,234.215,234.235,234.185,234.23,256200000.0
2007-10-26 21:12:00,234.23,234.265,234.225,234.235,178300000.0
2007-10-26 21:13:00,234.235,234.26,234.235,234.235,198900000.0
2007-10-26 21:14:00,234.235,234.235,234.21,234.215,44200000.0
2007-10-26 21:15:00,234.215,234.225,234.155,234.22,169300000.0
2007-10-26 21:16:00,234.22,234.255,234.205,234.235,171400000.0
2007-10-26 21:17:00,234.24,234.245,234.24,234.245,13400000.0
2007-10-26 21:18:00,234.245,234.26,234.245,234.26,33900000.0
2007-10-26 21:19:00,234.26,234.26,234.24,234.255,60300000.0
2007-10-26 21:20:00,234.245,234.255,234.235,234.24,89200000.0
2007-10-26 21:21:00,234.24,234.255,234.235,234.235,27100000.0
2007-10-26 21:22:00,234.235,234.245,234.225,234.235,47200000.0
2007-10-26 21:23:00,234.235,234.235,234.225,234.225,11300000.0
2007-10-26 21:24:00,234.235,234.235,234.23,234.235,26900000.0
2007-10-26 21:25:00,234.235,234.28,234.215,234.23,97500000.0
2007-10-26 21:26:00,234.23,234.245,234.215,234.245,185500000.0
2007-10-26 21:27:00,234.245,234.255,234.245,234.255,137300000.0
2007-10-26 21:28:00,234.255,234.255,234.215,234.235,134200000.0
2007-10-26 21:29:00,234.235,234.235,234.23,234.235,40800000.0
2007-10-26 21:30:00,234.235,234.29,234.235,234.27,179700000.0
2007-10-26 21:31:00,234.275,234.29,234.26,234.275,415300000.0
2007-10-26 21:32:00,234.275,234.315,234.275,234.31,268900000.0
2007-10-26 21:33:00,234.31,234.31,234.305,234.305,522000001.0
2007-10-26 21:34:00,234.305,234.315,234.285,234.29,451400000.0
2007-10-26 21:35:00,234.29,234.315,234.27,234.285,245300000.0
2007-10-26 21:36:00,234.285,234.305,234.275,234.305,218300000.0
2007-10-26 21:37:00,234.305,234.315,234.3,234.305,190400000.0
2007-10-26 21:38:00,234.305,234.375,234.305,234.365,583700000.0
2007-10-26 21:39:00,234.365,234.375,234.355,234.36,469700002.0
2007-10-26 21:40:00,234.36,234.39,234.355,234.385,381800000.0
2007-10-26 21:41:00,234.385,234.41,234.38,234.41,317043611.0
2007-10-26 21:42:00,234.41,234.425,234.405,234.425,164097444.0
2007-10-26 21:43:00,234.425,234.445,234.425,234.445,221800000.0
2007-10-26 21:44:00,234.445,234.455,234.445,234.45,190800000.0
2007-10-26 21:45:00,234.45,234.495,234.45,234.465,386400000.0
2007-10-26 21:46:00,234.47,234.475,234.445,234.475,257000000.0
2007-10-26 21:47:00,234.475,234.475,234.47,234.475,246500000.0
2007-10-26 21:48:00,234.475,234.485,234.465,234.47,371200000.0
2007-10-26 21:49:00,234.47,234.475,234.46,234.475,181400000.0
2007-10-26 21:50:00,234.475,234.485,234.47,234.485,44300000.0
2007-10-26 21:51:00,234.485,234.49,234.48,234.485,115900000.0
2007-10-26 21:52:00,234.485,234.495,234.475,234.475,224600000.0
2007-10-26 21:53:00,234.48,234.48,234.43,234.43,165600000.0
2007-10-26 21:54:00,234.44,234.475,234.44,234.475,128700000.0
2007-10-26 21:55:00,234.475,234.485,234.45,234.48,306500000.0
2007-10-26 21:56:00,234.48,234.48,234.425,234.46,304400000.0
2007-10-26 21:57:00,234.46,234.475,234.45,234.455,68200000.0
2007-10-26 21:58:00,234.455,234.465,234.445,234.465,148000000.0
2007-10-26 21:59:00,234.465,234.485,234.455,234.47,465099999.0
2007-10-26 22:00:00,234.47,234.505,234.47,234.48,298600000.0
2007-10-26 22:01:00,234.48,234.485,234.465,234.475,300500000.0
2007-10-26 22:02:00,234.475,234.485,234.445,234.48,661600000.0
2007-10-26 22:03:00,234.48,234.505,234.45,234.46,524400000.0
2007-10-26 22:04:00,234.46,234.52,234.46,234.49,344600001.0
2007-10-26 22:05:00,234.49,234.5,234.475,234.48,132500000.0
2007-10-26 22:06:00,234.48,234.555,234.47,234.54,297600001.0
2007-10-26 22:07:00,234.535,234.535,234.505,234.52,196600000.0
2007-10-26 22:08:00,234.52,234.56,234.52,234.54,196500000.0
2007-10-26 22:09:00,234.54,234.585,234.505,234.505,446300000.0
2007-10-26 22:10:00,234.505,234.59,234.505,234.56,368599999.0
2007-10-26 22:11:00,234.56,234.585,234.56,234.585,233864375.0
2007-10-26 22:12:00,234.585,234.605,234.565,234.585,397900000.0
2007-10-26 22:13:00,234.585,234.665,234.585,234.645,588800000.0
2007-10-26 22:14:00,234.645,234.675,234.6,234.625,280800000.0
2007-10-26 22:15:00,234.625,234.685,234.6,234.645,84000000.0
2007-10-26 22:16:00,234.645,234.645,234.595,234.615,390400000.0
2007-10-26 22:17:00,234.605,234.625,234.595,234.61,236500000.0
2007-10-26 22:18:00,234.61,234.655,234.61,234.645,53800000.0
2007-10-26 22:19:00,234.645,234.645,234.625,234.625,36600000.0
2007-10-26 22:20:00,234.625,234.625,234.585,234.62,47400000.0
2007-10-26 22:21:00,234.625,234.665,234.625,234.64,129400000.0
2007-10-26 22:22:00,234.635,234.635,234.595,234.595,38800000.0
2007-10-26 22:23:00,234.595,234.66,234.595,234.64,103600000.0
2007-10-26 22:24:00,234.645,234.655,234.51,234.56,218400000.0
2007-10-26 22:25:00,234.565,234.565,234.555,234.565,125400000.0
2007-10-26 22:26:00,234.565,234.595,234.55,234.59,130100000.0
2007-10-26 22:27:00,234.59,234.59,234.575,234.575,163500000.0
2007-10-26 22:28:00,234.575,234.605,234.575,234.605,53300000.0
2007-10-26 22:29:00,234.605,234.605,234.6,234.605,12900000.0
2007-10-26 22:30:00,234.6,234.605,234.585,234.595,43400000.0
2007-10-26 22:31:00,234.595,234.595,234.585,234.595,36900000.0
2007-10-26 22:32:00,234.595,234.595,234.535,234.575,232900000.0
2007-10-26 22:33:00,234.565,234.59,234.565,234.575,259500000.0
2007-10-26 22:34:00,234.575,234.62,234.555,234.62,139200000.0
2007-10-26 22:35:00,234.62,234.635,234.605,234.605,91400000.0
2007-10-26 22:36:00,234.605,234.605,234.51,234.595,58200000.0
2007-10-26 22:37:00,234.595,234.615,234.585,234.595,265300000.0
2007-10-26 22:38:00,234.595,234.615,234.595,234.615,116000000.0
2007-10-26 22:39:00,234.595,234.615,234.565,234.565,76800000.0
2007-10-26 22:40:00,234.565,234.635,234.565,234.625,97500000.0
2007-10-26 22:41:00,234.625,234.625,234.615,234.62,62600000.0
2007-10-26 22:42:00,234.62,234.635,234.595,234.61,156400000.0
2007-10-26 22:43:00,234.615,234.615,234.565,234.565,109100000.0
2007-10-26 22:44:00,234.565,234.575,234.515,234.525,98400000.0
2007-10-26 22:45:00,234.525,234.575,234.525,234.525,120600000.0
2007-10-26 22:46:00,234.515,234.535,234.515,234.535,100000000.0
2007-10-26 22:47:00,234.535,234.565,234.535,234.545,160500000.0
2007-10-26 22:48:00,234.545,234.555,234.525,234.535,200800000.0
2007-10-26 22:49:00,234.535,234.555,234.445,234.47,311300000.0
2007-10-26 22:50:00,234.47,234.48,234.43,234.445,111800000.0
2007-10-26 22:51:00,234.445,234.51,234.445,234.45,214000000.0
2007-10-26 22:52:00,234.45,234.495,234.425,234.445,133200000.0
2007-10-26 22:53:00,234.44,234.445,234.435,234.435,183200000.0
2007-10-26 22:54:00,234.435,234.465,234.435,234.465,165300000.0
2007-10-26 22:55:00,234.465,234.515,234.435,234.495,322400000.0
2007-10-26 22:56:00,234.495,234.495,234.365,234.365,185200000.0
2007-10-26 22:57:00,234.355,234.455,234.335,234.335,367000000.0
2007-10-26 22:58:00,234.345,234.395,234.235,234.335,301000000.0
2007-10-26 22:59:00,234.335,234.395,234.105,234.195,270800000.0
2007-10-28 23:00:00,234.536,234.57,234.508,234.565,229700000.0
2007-10-28 23:01:00,234.564,234.566,234.526,234.529,120600000.0
2007-10-28 23:02:00,234.52,234.55,234.502,234.514,85100000.0
2007-10-28 23:03:00,234.504,234.52,234.499,234.509,134400000.0
2007-10-28 23:04:00,234.505,234.546,234.504,234.522,340100000.0
2007-10-28 23:05:00,234.52,234.544,234.497,234.542,243800000.0
2007-10-28 23:06:00,234.515,234.551,234.515,234.55,204600000.0
2007-10-28 23:07:00,234.532,234.532,234.463,234.497,204500000.0
2007-10-28 23:08:00,234.51,234.537,234.48,234.485,234500000.0
2007-10-28 23:09:00,234.492,234.507,234.476,234.491,241900000.0
2007-10-28 23:10:00,234.499,234.531,234.476,234.523,157900000.0
2007-10-28 23:11:00,234.542,234.542,234.466,234.482,107200000.0
2007-10-28 23:12:00,234.47,234.485,234.457,234.459,111100000.0
2007-10-28 23:13:00,234.466,234.506,234.459,234.495,112600000.0
2007-10-28 23:14:00,234.501,234.532,234.478,234.483,103700000.0
2007-10-28 23:15:00,234.478,234.521,234.464,234.478,157300000.0
2007-10-28 23:16:00,234.482,234.508,234.466,234.505,112600000.0
2007-10-28 23:17:00,234.501,234.516,234.437,234.437,139500000.0
2007-10-28 23:18:00,234.439,234.503,234.428,234.428,87900000.0
2007-10-28 23:19:00,234.41,234.491,234.41,234.436,103400000.0
2007-10-28 23:20:00,234.417,234.438,234.4,234.421,127100000.0
2007-10-28 23:21:00,234.415,234.441,234.381,234.406,87700000.0
2007-10-28 23:22:00,234.382,234.438,234.382,234.386,59500000.0
2007-10-28 23:23:00,234.379,234.449,234.379,234.405,51300000.0
2007-10-28 23:24:00,234.375,234.425,234.36,234.379,165100000.0
2007-10-28 23:25:00,234.362,234.392,234.35,234.392,191700000.0
2007-10-28 23:26:00,234.398,234.404,234.387,234.396,93200000.0
2007-10-28 23:27:00,234.371,234.397,234.366,234.39,96200000.0
2007-10-28 23:28:00,234.387,234.391,234.341,234.342,134500000.0
2007-10-28 23:29:00,234.338,234.384,234.338,234.365,137700000.0
2007-10-28 23:30:00,234.371,234.409,234.341,234.353,93100000.0
2007-10-28 23:31:00,234.339,234.429,234.339,234.41,346700000.0
2007-10-28 23:32:00,234.398,234.406,234.344,234.344,279300000.0
2007-10-28 23:33:00,234.353,234.393,234.345,234.349,127500000.0
2007-10-28 23:34:00,234.369,234.399,234.352,234.362,160300000.0
2007-10-28 23:35:00,234.391,234.427,234.38,234.409,99900000.0
2007-10-28 23:36:00,234.376,234.401,234.348,234.348,107300000.0
2007-10-28 23:37:00,234.37,234.392,234.329,234.367,177300000.0
2007-10-28 23:38:00,234.372,234.397,234.331,234.331,180100000.0
2007-10-28 23:39:00,234.316,234.364,234.302,234.343,149400000.0
2007-10-28 23:40:00,234.35,234.392,234.318,234.318,81100000.0
2007-10-28 23:41:00,234.366,234.383,234.312,234.341,148100000.0
2007-10-28 23:42:00,234.353,234.401,234.308,234.323,65000000.0
2007-10-28 23:43:00,234.314,234.36,234.269,234.317,154800000.0
2007-10-28 23:44:00,234.292,234.325,234.286,234.301,100200000.0
2007-10-28 23:45:00,234.272,234.326,234.265,234.303,113200000.0
2007-10-28 23:46:00,234.308,234.337,234.272,234.284,62400000.0
2007-10-28 23:47:00,234.34,234.34,234.268,234.327,89300000.0
2007-10-28 23:48:00,234.26,234.315,234.24,234.24,122300000.0
2007-10-28 23:49:00,234.235,234.293,234.234,234.267,116000000.0
2007-10-28 23:50:00,234.261,234.313,234.221,234.295,238500000.0
2007-10-28 23:51:00,234.253,234.297,234.253,234.255,198200000.0
2007-10-28 23:52:00,234.265,234.289,234.23,234.23,184600000.0
2007-10-28 23:53:00,234.28,234.288,234.227,234.259,160400000.0
2007-10-28 23:54:00,234.252,234.304,234.234,234.238,85800000.0
2007-10-28 23:55:00,234.234,234.269,234.198,234.255,126300000.0
2007-10-28 23:56:00,234.243,234.251,234.175,234.175,125500000.0
2007-10-28 23:57:00,234.221,234.264,234.198,234.198,263000000.0
2007-10-28 23:58:00,234.205,234.273,234.205,234.219,219200000.0
2007-10-28 23:59:00,234.213,234.259,234.21,234.229,157900000.0
2007-10-29 00:00:00,234.237,234.267,234.221,234.24,264000000.0
2007-10-29 00:01:00,234.241,234.248,234.221,234.225,145100000.0
2007-10-29 00:02:00,234.225,234.261,234.206,234.231,242200000.0
2007-10-29 00:03:00,234.229,234.23,234.153,234.181,144300000.0
2007-10-29 00:04:00,234.195,234.195,234.175,234.175,39900000.0
2007-10-29 00:05:00,234.175,234.195,234.145,234.185,232100000.0
2007-10-29 00:06:00,234.185,234.225,234.175,234.225,454500000.0
2007-10-29 00:07:00,234.225,234.245,234.185,234.245,304700000.0
2007-10-29 00:08:00,234.245,234.245,234.225,234.235,25400000.0
2007-10-29 00:09:00,234.215,234.265,234.215,234.265,69400000.0
2007-10-29 00:10:00,234.265,234.275,234.235,234.245,72000000.0
2007-10-29 00:11:00,234.245,234.265,234.245,234.255,50600000.0
2007-10-29 00:12:00,234.255,234.305,234.255,234.275,88800000.0
2007-10-29 00:13:00,234.275,234.32,234.255,234.32,406700000.0
2007-10-29 00:14:00,234.32,234.335,234.295,234.325,165800000.0
2007-10-29 00:15:00,234.315,234.325,234.305,234.315,278500000.0
2007-10-29 00:16:00,234.315,234.335,234.295,234.32,309500000.0
2007-10-29 00:17:00,234.325,234.355,234.295,234.35,166800000.0
2007-10-29 00:18:00,234.35,234.365,234.33,234.345,212300000.0
2007-10-29 00:19:00,234.345,234.355,234.315,234.34,265500000.0
2007-10-29 00:20:00,234.34,234.365,234.34,234.365,63400000.0
2007-10-29 00:21:00,234.365,234.365,234.305,234.365,50400000.0
2007-10-29 00:22:00,234.365,234.365,234.335,234.345,204400000.0
2007-10-29 00:23:00,234.345,234.36,234.335,234.345,118500000.0
2007-10-29 00:24:00,234.35,234.355,234.345,234.355,81500000.0
2007-10-29 00:25:00,234.355,234.355,234.33,234.33,110300000.0
2007-10-29 00:26:00,234.33,234.355,234.31,234.33,338200000.0
2007-10-29 00:27:00,234.33,234.33,234.31,234.31,113800000.0
2007-10-29 00:28:00,234.31,234.31,234.295,234.295,86300000.0
2007-10-29 00:29:00,234.295,234.315,234.245,234.255,134600000.0
2007-10-29 00:30:00,234.255,234.255,234.225,234.245,156900000.0
2007-10-29 00:31:00,234.245,234.255,234.235,234.255,126700000.0
2007-10-29 00:32:00,234.255,234.32,234.255,234.32,153600000.0
2007-10-29 00:33:00,234.32,234.34,234.295,234.34,60900000.0
2007-10-29 00:34:00,234.34,234.34,234.325,234.335,45300000.0
2007-10-29 00:35:00,234.335,234.435,234.335,234.425,110700000.0
2007-10-29 00:36:00,234.425,234.45,234.4,234.435,338100000.0
2007-10-29 00:37:00,234.435,234.435,234.34,234.415,406500000.0
2007-10-29 00:38:00,234.415,234.45,234.335,234.43,368800000.0
2007-10-29 00:39:00,234.43,234.45,234.41,234.43,77000000.0
2007-10-29 00:40:00,234.43,234.43,234.395,234.41,68700000.0
2007-10-29 00:41:00,234.41,234.43,234.345,234.43,34700000.0
2007-10-29 00:42:00,234.43,234.43,234.3,234.335,132700000.0
2007-10-29 00:43:00,234.38,234.4,234.3,234.355,90100000.0
2007-10-29 00:44:00,234.36,234.36,234.355,234.355,39000000.0
2007-10-29 00:45:00,234.355,234.415,234.355,234.415,55900000.0
2007-10-29 00:46:00,234.415,234.415,234.325,234.345,123800000.0
2007-10-29 00:47:00,234.325,234.345,234.325,234.335,154400000.0
2007-10-29 00:48:00,234.335,234.5,234.335,234.5,528000000.0
2007-10-29 00:49:00,234.5,234.52,234.45,234.455,142400000.0
2007-10-29 00:50:00,234.455,234.455,234.395,234.435,197100000.0
2007-10-29 00:51:00,234.44,234.455,234.39,234.43,334100000.0
2007-10-29 00:52:00,234.43,234.45,234.405,234.445,381000000.0
2007-10-29 00:53:00,234.445,234.5,234.43,234.43,388700000.0
2007-10-29 00:54:00,234.43,234.435,234.395,234.405,231600000.0
2007-10-29 00:55:00,234.405,234.405,234.365,234.385,251400000.0
2007-10-29 00:56:00,234.385,234.45,234.385,234.44,287400000.0
2007-10-29 00:57:00,234.44,234.44,234.425,234.43,93800000.0
2007-10-29 00:58:00,234.435,234.46,234.425,234.45,191700000.0
2007-10-29 00:59:00,234.45,234.45,234.42,234.45,98700000.0
2007-10-29 01:00:00,234.445,234.45,234.43,234.45,93500000.0
2007-10-29 01:01:00,234.45,234.455,234.445,234.455,182300000.0
2007-10-29 01:02:00,234.455,234.455,234.445,234.445,28000000.0
2007-10-29 01:03:00,234.445,234.535,234.435,234.515,248100000.0
2007-10-29 01:04:00,234.515,234.515,234.45,234.48,214900000.0
2007-10-29 01:05:00,234.48,234.48,234.425,234.465,223200000.0
2007-10-29 01:06:00,234.465,234.47,234.445,234.445,76300000.0
2007-10-29 01:07:00,234.445,234.455,234.445,234.445,91700000.0
2007-10-29 01:08:00,234.445,234.46,234.44,234.46,119100000.0
2007-10-29 01:09:00,234.46,234.46,234.425,234.455,54800000.0
2007-10-29 01:10:00,234.455,234.455,234.425,234.455,32300000.0
2007-10-29 01:11:00,234.435,234.455,234.425,234.425,25500000.0
2007-10-29 01:12:00,234.425,234.455,234.425,234.455,34900000.0
2007-10-29 01:13:00,234.455,234.46,234.45,234.45,74700000.0
2007-10-29 01:14:00,234.45,234.45,234.435,234.445,100300000.0
2007-10-29 01:15:00,234.445,234.445,234.43,234.435,120700000.0
2007-10-29 01:16:00,234.435,234.495,234.435,234.45,334500000.0
2007-10-29 01:17:00,234.45,234.45,234.41,234.43,201000000.0
2007-10-29 01:18:00,234.43,234.455,234.405,234.445,326600000.0
2007-10-29 01:19:00,234.445,234.49,234.425,234.47,273300000.0
2007-10-29 01:20:00,234.47,234.47,234.45,234.45,142300000.0
2007-10-29 01:21:00,234.45,234.45,234.42,234.42,107600000.0
2007-10-29 01:22:00,234.43,234.43,234.415,234.415,213500000.0
2007-10-29 01:23:00,234.415,234.415,234.395,234.415,135600004.0
2007-10-29 01:24:00,234.415,234.415,234.405,234.405,80000000.0
2007-10-29 01:25:00,234.405,234.5,234.405,234.48,273000000.0
2007-10-29 01:26:00,234.48,234.48,234.45,234.48,138900000.0
2007-10-29 01:27:00,234.475,234.5,234.44,234.455,255400000.0
2007-10-29 01:28:00,234.455,234.465,234.445,234.465,131100000.0
2007-10-29 01:29:00,234.465,234.48,234.45,234.47,145200000.0
2007-10-29 01:30:00,234.47,234.53,234.455,234.53,324900000.0
2007-10-29 01:31:00,234.53,234.53,234.515,234.53,142400000.0
2007-10-29 01:32:00,234.52,234.55,234.52,234.52,235500000.0
2007-10-29 01:33:00,234.52,234.585,234.52,234.555,298300000.0
2007-10-29 01:34:00,234.555,234.57,234.495,234.51,343600000.0
2007-10-29 01:35:00,234.515,234.515,234.455,234.475,362700000.0
2007-10-29 01:36:00,234.475,234.485,234.45,234.475,297600000.0
2007-10-29 01:37:00,234.45,234.47,234.45,234.45,187800000.0
2007-10-29 01:38:00,234.45,234.475,234.45,234.455,121500000.0
2007-10-29 01:39:00,234.465,234.51,234.465,234.48,278400000.0
2007-10-29 01:40:00,234.475,234.48,234.41,234.415,350700000.0
2007-10-29 01:41:00,234.415,234.435,234.405,234.415,250400000.0
2007-10-29 01:42:00,234.41,234.425,234.405,234.415,249100000.0
2007-10-29 01:43:00,234.415,234.43,234.41,234.425,160200000.0
2007-10-29 01:44:00,234.425,234.425,234.395,234.425,156800000.0
2007-10-29 01:45:00,234.425,234.445,234.415,234.42,220900000.0
2007-10-29 01:46:00,234.42,234.425,234.405,234.42,194300000.0
2007-10-29 01:47:00,234.42,234.445,234.415,234.435,172000000.0
2007-10-29 01:48:00,234.435,234.465,234.425,234.455,150800000.0
2007-10-29 01:49:00,234.455,234.465,234.425,234.425,242300000.0
2007-10-29 01:50:00,234.43,234.45,234.35,234.415,389600000.0
2007-10-29 01:51:00,234.415,234.43,234.395,234.415,280200000.0
2007-10-29 01:52:00,234.41,234.43,234.39,234.43,192400000.0
2007-10-29 01:53:00,234.43,234.465,234.425,234.455,190000000.0
2007-10-29 01:54:00,234.455,234.515,234.455,234.495,92700000.0
2007-10-29 01:55:00,234.495,234.53,234.455,234.455,180400000.0
2007-10-29 01:56:00,234.465,234.5,234.445,234.5,217500000.0
2007-10-29 01:57:00,234.5,234.5,234.465,234.5,185300000.0
2007-10-29 01:58:00,234.5,234.5,234.48,234.5,101500000.0
2007-10-29 01:59:00,234.505,234.505,234.485,234.505,225500000.0
2007-10-29 02:00:00,234.505,234.515,234.48,234.515,110000000.0
2007-10-29 02:01:00,234.515,234.515,234.485,234.51,158000000.0
2007-10-29 02:02:00,234.51,234.53,234.49,234.51,176100000.0
2007-10-29 02:03:00,234.51,234.53,234.51,234.515,174800000.0
2007-10-29 02:04:00,234.515,234.53,234.5,234.53,104000000.0
2007-10-29 02:05:00,234.53,234.535,234.52,234.52,34500000.0
2007-10-29 02:06:00,234.53,234.54,234.53,234.54,53600000.0
2007-10-29 02:07:00,234.54,234.565,234.52,234.54,211800000.0
2007-10-29 02:08:00,234.54,234.545,234.52,234.52,111500000.0
2007-10-29 02:09:00,234.515,234.515,234.48,234.48,269300000.0
2007-10-29 02:10:00,234.48,234.48,234.46,234.48,139800000.0
2007-10-29 02:11:00,234.48,234.49,234.46,234.48,221000000.0
2007-10-29 02:12:00,234.48,234.48,234.46,234.46,106000000.0
2007-10-29 02:13:00,234.46,234.48,234.44,234.46,96000000.0
2007-10-29 02:14:00,234.46,234.47,234.44,234.45,63600000.0
2007-10-29 02:15:00,234.45,234.465,234.435,234.465,155599998.0
2007-10-29 02:16:00,234.46,234.48,234.455,234.47,190700000.0
2007-10-29 02:17:00,234.465,234.5,234.465,234.5,171600000.0
2007-10-29 02:18:00,234.5,234.52,234.475,234.52,147300000.0
2007-10-29 02:19:00,234.52,234.53,234.5,234.5,85100000.0
2007-10-29 02:20:00,234.51,234.595,234.5,234.59,228200000.0
2007-10-29 02:21:00,234.59,234.615,234.555,234.58,247600000.0
2007-10-29 02:22:00,234.6,234.6,234.56,234.58,232900000.0
2007-10-29 02:23:00,234.58,234.58,234.56,234.58,240900000.0
2007-10-29 02:24:00,234.58,234.58,234.545,234.56,278300000.0
2007-10-29 02:25:00,234.58,234.585,234.56,234.56,133200000.0
2007-10-29 02:26:00,234.56,234.61,234.56,234.605,87600000.0
2007-10-29 02:27:00,234.605,234.61,234.58,234.605,195800000.0
2007-10-29 02:28:00,234.605,234.63,234.6,234.62,165500000.0
2007-10-29 02:29:00,234.62,234.645,234.605,234.625,258100000.0
2007-10-29 02:30:00,234.62,234.67,234.62,234.65,138000000.0
2007-10-29 02:31:00,234.65,234.66,234.625,234.66,105700000.0
2007-10-29 02:32:00,234.66,234.665,234.605,234.63,127800000.0
2007-10-29 02:33:00,234.63,234.63,234.6,234.62,199700000.0
2007-10-29 02:34:00,234.62,234.62,234.585,234.585,90500000.0
2007-10-29 02:35:00,234.585,234.59,234.56,234.58,132200000.0
2007-10-29 02:36:00,234.58,234.58,234.51,234.51,133800000.0
2007-10-29 02:37:00,234.51,234.55,234.505,234.53,128400000.0
2007-10-29 02:38:00,234.53,234.53,234.47,234.485,174400000.0
2007-10-29 02:39:00,234.485,234.49,234.465,234.49,40500000.0
2007-10-29 02:40:00,234.485,234.52,234.465,234.51,256399999.0
2007-10-29 02:41:00,234.51,234.51,234.485,234.495,74800000.0
2007-10-29 02:42:00,234.475,234.51,234.475,234.5,128400000.0
2007-10-29 02:43:00,234.5,234.505,234.47,234.48,195500000.0
2007-10-29 02:44:00,234.48,234.48,234.45,234.47,206200000.0
2007-10-29 02:45:00,234.47,234.495,234.455,234.48,209400000.0
2007-10-29 02:46:00,234.48,234.48,234.445,234.465,274800000.0
2007-10-29 02:47:00,234.465,234.48,234.43,234.43,230200000.0
2007-10-29 02:48:00,234.435,234.455,234.425,234.45,149600000.0
2007-10-29 02:49:00,234.445,234.48,234.43,234.435,254200000.0
2007-10-29 02:50:00,234.435,234.45,234.415,234.45,172000000.0
2007-10-29 02:51:00,234.45,234.45,234.385,234.405,180900000.0
2007-10-29 02:52:00,234.405,234.43,234.38,234.38,223200000.0
2007-10-29 02:53:00,234.38,234.45,234.38,234.41,127000000.0
2007-10-29 02:54:00,234.41,234.46,234.37,234.38,449600000.0
2007-10-29 02:55:00,234.375,234.42,234.375,234.41,150900000.0
2007-10-29 02:56:00,234.41,234.41,234.33,234.38,321200001.0
2007-10-29 02:57:00,234.365,234.39,234.32,234.375,352700000.0
2007-10-29 02:58:00,234.365,234.43,234.365,234.43,179800000.0
2007-10-29 02:59:00,234.43,234.43,234.38,234.39,73600000.0
2007-10-29 03:00:00,234.39,234.42,234.38,234.415,235400000.0
2007-10-29 03:01:00,234.415,234.455,234.405,234.455,165700000.0
2007-10-29 03:02:00,234.455,234.49,234.435,234.44,261300000.0
2007-10-29 03:03:00,234.44,234.48,234.41,234.46,222500000.0
2007-10-29 03:04:00,234.46,234.5,234.46,234.475,100800000.0
2007-10-29 03:05:00,234.47,234.47,234.415,234.44,283600000.0
2007-10-29 03:06:00,234.46,234.46,234.42,234.45,327200000.0
2007-10-29 03:07:00,234.45,234.46,234.42,234.46,135200000.0
2007-10-29 03:08:00,234.46,234.48,234.46,234.465,209600000.0
2007-10-29 03:09:00,234.46,234.48,234.455,234.46,80000000.0
2007-10-29 03:10:00,234.46,234.48,234.445,234.46,142400000.0
2007-10-29 03:11:00,234.46,234.48,234.45,234.475,102700000.0
2007-10-29 03:12:00,234.475,234.49,234.47,234.48,140000000.0
2007-10-29 03:13:00,234.48,234.5,234.47,234.49,165600000.0
2007-10-29 03:14:00,234.49,234.49,234.46,234.47,112000000.0
2007-10-29 03:15:00,234.47,234.49,234.47,234.49,184000000.0
2007-10-29 03:16:00,234.475,234.475,234.45,234.46,120600000.0
2007-10-29 03:17:00,234.47,234.47,234.455,234.455,88800000.0
2007-10-29 03:18:00,234.455,234.47,234.455,234.47,137300000.0
2007-10-29 03:19:00,234.465,234.48,234.46,234.475,105000000.0
2007-10-29 03:20:00,234.465,234.49,234.465,234.49,105300000.0
2007-10-29 03:21:00,234.485,234.49,234.475,234.485,70300000.0
2007-10-29 03:22:00,234.485,234.51,234.485,234.49,44800000.0
2007-10-29 03:23:00,234.49,234.5,234.48,234.48,97800000.0
2007-10-29 03:24:00,234.48,234.5,234.47,234.5,155200000.0
2007-10-29 03:25:00,234.5,234.5,234.475,234.485,120700000.0
2007-10-29 03:26:00,234.485,234.51,234.485,234.485,52000000.0
2007-10-29 03:27:00,234.49,234.51,234.465,234.5,84600000.0
2007-10-29 03:28:00,234.5,234.5,234.48,234.49,107000000.0
2007-10-29 03:29:00,234.49,234.52,234.48,234.51,194600000.0
2007-10-29 03:30:00,234.51,234.55,234.51,234.54,376200000.0
2007-10-29 03:31:00,234.54,234.58,234.52,234.52,456400000.0
2007-10-29 03:32:00,234.52,234.53,234.52,234.53,156600000.0
2007-10-29 03:33:00,234.53,234.56,234.53,234.56,160600000.0
2007-10-29 03:34:00,234.56,234.56,234.545,234.56,28000000.0
2007-10-29 03:35:00,234.56,234.57,234.545,234.56,91200000.0
2007-10-29 03:36:00,234.56,234.56,234.505,234.505,151400000.0
2007-10-29 03:37:00,234.505,234.585,234.5,234.58,306700000.0
2007-10-29 03:38:00,234.58,234.6,234.58,234.595,183000000.0
2007-10-29 03:39:00,234.595,234.615,234.58,234.58,147400000.0
2007-10-29 03:40:00,234.58,234.59,234.575,234.58,176800000.0
2007-10-29 03:41:00,234.58,234.595,234.58,234.585,72000000.0
2007-10-29 03:42:00,234.585,234.6,234.575,234.59,142700000.0
2007-10-29 03:43:00,234.59,234.615,234.585,234.615,109400000.0
2007-10-29 03:44:00,234.615,234.64,234.615,234.625,108900000.0
2007-10-29 03:45:00,234.625,234.64,234.6,234.605,150400000.0
2007-10-29 03:46:00,234.605,234.62,234.595,234.595,99200000.0
2007-10-29 03:47:00,234.595,234.605,234.585,234.585,165600000.0
2007-10-29 03:48:00,234.595,234.61,234.585,234.595,131300000.0
2007-10-29 03:49:00,234.595,234.595,234.585,234.585,95200000.0
2007-10-29 03:50:00,234.575,234.64,234.575,234.64,66400000.0
2007-10-29 03:51:00,234.64,234.66,234.62,234.64,123200000.0
2007-10-29 03:52:00,234.635,234.665,234.625,234.645,298700000.0
2007-10-29 03:53:00,234.645,234.665,234.64,234.64,212900000.0
2007-10-29 03:54:00,234.64,234.675,234.64,234.645,176800000.0
2007-10-29 03:55:00,234.645,234.66,234.635,234.65,110399999.0
2007-10-29 03:56:00,234.65,234.695,234.65,234.68,141600000.0
2007-10-29 03:57:00,234.68,234.68,234.65,234.65,132800000.0
2007-10-29 03:58:00,234.65,234.67,234.64,234.65,118600000.0
2007-10-29 03:59:00,234.65,234.655,234.645,234.645,141600000.0
2007-10-29 04:00:00,234.64,234.66,234.62,234.63,415200000.0
2007-10-29 04:01:00,234.63,234.65,234.63,234.635,89000000.0
2007-10-29 04:02:00,234.625,234.66,234.615,234.66,209400000.0
2007-10-29 04:03:00,234.65,234.68,234.65,234.68,112800000.0
2007-10-29 04:04:00,234.68,234.71,234.66,234.71,212000000.0
2007-10-29 04:05:00,234.71,234.73,234.675,234.72,361500000.0
2007-10-29 04:06:00,234.72,234.72,234.66,234.69,208600000.0
2007-10-29 04:07:00,234.7,234.72,234.7,234.71,71200000.0
2007-10-29 04:08:00,234.71,234.71,234.69,234.7,54400000.0
2007-10-29 04:09:00,234.69,234.73,234.69,234.71,85100000.0
2007-10-29 04:10:00,234.695,234.73,234.69,234.73,81100000.0
2007-10-29 04:11:00,234.73,234.73,234.72,234.725,44400000.0
2007-10-29 04:12:00,234.715,234.75,234.71,234.715,153800000.0
2007-10-29 04:13:00,234.715,234.72,234.675,234.71,223000000.0
2007-10-29 04:14:00,234.71,234.71,234.695,234.71,28000000.0
2007-10-29 04:15:00,234.71,234.74,234.71,234.74,33600000.0
2007-10-29 04:16:00,234.74,234.74,234.675,234.71,181600000.0
2007-10-29 04:17:00,234.71,234.71,234.665,234.67,190099998.0
2007-10-29 04:18:00,234.675,234.7,234.655,234.67,275799997.0
2007-10-29 04:19:00,234.67,234.69,234.665,234.67,104900000.0
2007-10-29 04:20:00,234.67,234.69,234.65,234.65,77600000.0
2007-10-29 04:21:00,234.65,234.65,234.565,234.565,114100000.0
2007-10-29 04:22:00,234.565,234.6,234.555,234.6,179600000.0
2007-10-29 04:23:00,234.6,234.615,234.58,234.615,60100000.0
2007-10-29 04:24:00,234.615,234.62,234.59,234.6,95400000.0
2007-10-29 04:25:00,234.59,234.605,234.565,234.575,164800000.0
2007-10-29 04:26:00,234.575,234.575,234.565,234.565,169600000.0
2007-10-29 04:27:00,234.565,234.565,234.535,234.565,154000000.0
2007-10-29 04:28:00,234.565,234.565,234.45,234.465,219600000.0
2007-10-29 04:29:00,234.46,234.465,234.43,234.45,207800000.0
2007-10-29 04:30:00,234.45,234.475,234.45,234.47,43200000.0
2007-10-29 04:31:00,234.47,234.49,234.47,234.48,52000000.0
2007-10-29 04:32:00,234.48,234.51,234.465,234.47,118400000.0
2007-10-29 04:33:00,234.47,234.49,234.46,234.47,145600000.0
2007-10-29 04:34:00,234.47,234.5,234.47,234.5,98400000.0
2007-10-29 04:35:00,234.5,234.505,234.485,234.495,299900000.0
2007-10-29 04:36:00,234.5,234.5,234.465,234.485,47500000.0
2007-10-29 04:37:00,234.495,234.52,234.485,234.505,112100000.0
2007-10-29 04:38:00,234.505,234.515,234.495,234.5,215900000.0
2007-10-29 04:39:00,234.5,234.53,234.5,234.52,103600000.0
2007-10-29 04:40:00,234.52,234.52,234.48,234.485,181100000.0
2007-10-29 04:41:00,234.49,234.51,234.48,234.51,83200000.0
2007-10-29 04:42:00,234.51,234.51,234.48,234.485,148100000.0
2007-10-29 04:43:00,234.48,234.485,234.465,234.475,79800000.0
2007-10-29 04:44:00,234.475,234.54,234.465,234.53,129800001.0
2007-10-29 04:45:00,234.53,234.58,234.525,234.575,107200000.0
2007-10-29 04:46:00,234.575,234.58,234.56,234.57,61600000.0
2007-10-29 04:47:00,234.57,234.59,234.57,234.58,49600000.0
2007-10-29 04:48:00,234.575,234.58,234.565,234.57,195700000.0
2007-10-29 04:49:00,234.57,234.57,234.565,234.565,76800000.0
2007-10-29 04:50:00,234.565,234.565,234.555,234.555,81600000.0
2007-10-29 04:51:00,234.58,234.59,234.57,234.57,126400000.0
2007-10-29 04:52:00,234.57,234.58,234.555,234.58,120000000.0
2007-10-29 04:53:00,234.58,234.58,234.55,234.57,167200000.0
2007-10-29 04:54:00,234.57,234.58,234.545,234.565,46200000.0
2007-10-29 04:55:00,234.58,234.58,234.565,234.57,31800000.0
2007-10-29 04:56:00,234.565,234.59,234.565,234.59,69000000.0
2007-10-29 04:57:00,234.565,234.59,234.565,234.585,44000000.0
2007-10-29 04:58:00,234.585,234.59,234.56,234.57,187200000.0
2007-10-29 04:59:00,234.57,234.62,234.57,234.59,288000000.0
2007-10-29 05:00:00,234.59,234.61,234.59,234.61,133600000.0
2007-10-29 05:01:00,234.61,234.61,234.595,234.595,76800000.0
2007-10-29 05:02:00,234.585,234.61,234.585,234.595,134400000.0
2007-10-29 05:03:00,234.595,234.615,234.575,234.615,103200000.0
2007-10-29 05:04:00,234.615,234.615,234.605,234.615,72000000.0
2007-10-29 05:05:00,234.615,234.615,234.615,234.615,14400000.0
2007-10-29 05:06:00,234.605,234.615,234.585,234.585,97800000.0
2007-10-29 05:07:00,234.585,234.59,234.555,234.555,184000000.0
2007-10-29 05:08:00,234.555,234.595,234.555,234.565,259300001.0
2007-10-29 05:09:00,234.57,234.57,234.535,234.545,113100000.0
2007-10-29 05:10:00,234.545,234.56,234.54,234.545,58400000.0
2007-10-29 05:11:00,234.545,234.545,234.535,234.535,45600000.0
2007-10-29 05:12:00,234.535,234.58,234.525,234.525,112100000.0
2007-10-29 05:13:00,234.525,234.54,234.515,234.535,118100001.0
2007-10-29 05:14:00,234.535,234.54,234.525,234.535,82700000.0
2007-10-29 05:15:00,234.525,234.545,234.525,234.525,151500000.0
2007-10-29 05:16:00,234.525,234.545,234.515,234.545,90700000.0
2007-10-29 05:17:00,234.545,234.56,234.545,234.545,50800000.0
2007-10-29 05:18:00,234.545,234.545,234.495,234.495,145300000.0
2007-10-29 05:19:00,234.495,234.52,234.495,234.5,170600000.0
2007-10-29 05:20:00,234.5,234.53,234.495,234.53,54300000.0
2007-10-29 05:21:00,234.53,234.54,234.525,234.525,126200000.0
2007-10-29 05:22:00,234.525,234.525,234.525,234.525,387900000.0
2007-10-29 05:23:00,234.525,234.525,234.525,234.525,76800000.0
2007-10-29 05:24:00,234.525,234.535,234.515,234.515,96700000.0
2007-10-29 05:25:00,234.535,234.59,234.525,234.56,172800000.0
2007-10-29 05:26:00,234.56,234.56,234.54,234.55,123300000.0
2007-10-29 05:27:00,234.56,234.59,234.54,234.545,181800000.0
2007-10-29 05:28:00,234.56,234.56,234.545,234.56,105600000.0
2007-10-29 05:29:00,234.56,234.59,234.54,234.56,141400000.0
2007-10-29 05:30:00,234.55,234.56,234.535,234.54,295100006.0
2007-10-29 05:31:00,234.54,234.56,234.54,234.56,129900000.0
2007-10-29 05:32:00,234.56,234.61,234.56,234.59,131200000.0
2007-10-29 05:33:00,234.6,234.61,234.555,234.6,112800000.0
2007-10-29 05:34:00,234.61,234.61,234.59,234.59,72800000.0
2007-10-29 05:35:00,234.59,234.59,234.555,234.565,58600000.0
2007-10-29 05:36:00,234.565,234.67,234.53,234.64,159900000.0
2007-10-29 05:37:00,234.64,234.66,234.6,234.6,154100000.0
2007-10-29 05:38:00,234.6,234.64,234.595,234.61,164200000.0
2007-10-29 05:39:00,234.61,234.62,234.575,234.575,142699999.0
2007-10-29 05:40:00,234.59,234.6,234.575,234.59,123400000.0
2007-10-29 05:41:00,234.59,234.64,234.58,234.62,140000000.0
2007-10-29 05:42:00,234.62,234.62,234.6,234.6,136800000.0
2007-10-29 05:43:00,234.6,234.62,234.6,234.615,60200000.0
2007-10-29 05:44:00,234.61,234.66,234.61,234.66,88000000.0
2007-10-29 05:45:00,234.66,234.68,234.625,234.66,94600000.0
2007-10-29 05:46:00,234.655,234.655,234.6,234.62,124000000.0
2007-10-29 05:47:00,234.62,234.63,234.62,234.63,78800000.0
2007-10-29 05:48:00,234.63,234.64,234.615,234.63,107400000.0
2007-10-29 05:49:00,234.63,234.64,234.625,234.64,68200000.0
2007-10-29 05:50:00,234.64,234.66,234.64,234.66,111200000.0
2007-10-29 05:51:00,234.66,234.66,234.6,234.61,76000000.0
2007-10-29 05:52:00,234.61,234.62,234.52,234.56,219499999.0
2007-10-29 05:53:00,234.56,234.56,234.5,234.52,256800000.0
2007-10-29 05:54:00,234.53,234.53,234.51,234.52,161600000.0
2007-10-29 05:55:00,234.52,234.53,234.515,234.53,103800000.0
2007-10-29 05:56:00,234.53,234.55,234.525,234.55,90200000.0
2007-10-29 05:57:00,234.55,234.55,234.535,234.55,68300000.0
2007-10-29 05:58:00,234.55,234.56,234.54,234.54,75200000.0
2007-10-29 05:59:00,234.54,234.56,234.53,234.53,93600000.0
2007-10-29 06:00:00,234.53,234.56,234.53,234.56,103600000.0
2007-10-29 06:01:00,234.56,234.57,234.56,234.56,98400000.0
2007-10-29 06:02:00,234.56,234.56,234.55,234.56,88500000.0
2007-10-29 06:03:00,234.55,234.58,234.55,234.58,76900000.0
2007-10-29 06:04:00,234.58,234.58,234.54,234.565,112100000.0
2007-10-29 06:05:00,234.565,234.58,234.565,234.58,38400000.0
2007-10-29 06:06:00,234.58,234.58,234.575,234.58,68000000.0
2007-10-29 06:07:00,234.58,234.58,234.53,234.555,167799999.0
2007-10-29 06:08:00,234.555,234.56,234.54,234.56,75100000.0
2007-10-29 06:09:00,234.56,234.59,234.555,234.56,71100000.0
2007-10-29 06:10:00,234.56,234.56,234.55,234.55,56800000.0
2007-10-29 06:11:00,234.545,234.605,234.525,234.605,160199999.0
2007-10-29 06:12:00,234.605,234.605,234.565,234.585,114400000.0
2007-10-29 06:13:00,234.585,234.625,234.58,234.605,75200000.0
2007-10-29 06:14:00,234.605,234.645,234.6,234.64,90400000.0
2007-10-29 06:15:00,234.645,234.645,234.605,234.625,75800000.0
2007-10-29 06:16:00,234.625,234.66,234.625,234.655,51200000.0
2007-10-29 06:17:00,234.655,234.69,234.635,234.67,91200000.0
2007-10-29 06:18:00,234.67,234.69,234.645,234.665,161500000.0
2007-10-29 06:19:00,234.665,234.705,234.655,234.705,103200000.0
2007-10-29 06:20:00,234.705,234.735,234.66,234.695,181900000.0
2007-10-29 06:21:00,234.695,234.715,234.695,234.7,52000000.0
2007-10-29 06:22:00,234.7,234.705,234.645,234.665,71600000.0
2007-10-29 06:23:00,234.665,234.665,234.635,234.655,136000000.0
2007-10-29 06:24:00,234.655,234.66,234.625,234.645,47200000.0
2007-10-29 06:25:00,234.645,234.655,234.62,234.625,60400000.0
2007-10-29 06:26:00,234.625,234.655,234.62,234.655,78200000.0
2007-10-29 06:27:00,234.655,234.665,234.655,234.655,35200000.0
2007-10-29 06:28:00,234.655,234.655,234.61,234.61,52600000.0
2007-10-29 06:29:00,234.625,234.655,234.625,234.635,30400000.0
2007-10-29 06:30:00,234.635,234.64,234.61,234.635,100800000.0
2007-10-29 06:31:00,234.635,234.635,234.615,234.62,32000000.0
2007-10-29 06:32:00,234.62,234.62,234.555,234.6,81800000.0
2007-10-29 06:33:00,234.6,234.61,234.575,234.595,70400000.0
2007-10-29 06:34:00,234.6,234.6,234.59,234.59,73600000.0
2007-10-29 06:35:00,234.59,234.6,234.59,234.595,54400000.0
2007-10-29 06:36:00,234.595,234.6,234.595,234.6,21600000.0
2007-10-29 06:37:00,234.6,234.6,234.585,234.595,44000000.0
2007-10-29 06:38:00,234.595,234.6,234.585,234.595,42200000.0
2007-10-29 06:39:00,234.595,234.605,234.595,234.6,64000000.0
2007-10-29 06:40:00,234.595,234.61,234.595,234.605,42400000.0
2007-10-29 06:41:00,234.61,234.61,234.605,234.605,28000000.0
2007-10-29 06:42:00,234.605,234.605,234.595,234.595,36800000.0
2007-10-29 06:43:00,234.585,234.605,234.585,234.605,24100000.0
2007-10-29 06:44:00,234.605,234.605,234.58,234.58,20000000.0
2007-10-29 06:45:00,234.58,234.58,234.51,234.525,87200000.0
2007-10-29 06:46:00,234.525,234.535,234.52,234.525,142700000.0
2007-10-29 06:47:00,234.53,234.535,234.53,234.535,32800000.0
2007-10-29 06:48:00,234.535,234.54,234.5,234.53,139700000.0
2007-10-29 06:49:00,234.53,234.53,234.495,234.505,92700000.0
2007-10-29 06:50:00,234.505,234.52,234.505,234.51,41700000.0
2007-10-29 06:51:00,234.51,234.52,234.5,234.5,40800000.0
2007-10-29 06:52:00,234.5,234.505,234.5,234.505,15200000.0
2007-10-29 06:53:00,234.505,234.505,234.49,234.495,28800000.0
2007-10-29 06:54:00,234.495,234.5,234.475,234.48,35200000.0
2007-10-29 06:55:00,234.48,234.485,234.455,234.455,51200000.0
2007-10-29 06:56:00,234.45,234.465,234.45,234.46,32500000.0
2007-10-29 06:57:00,234.46,234.47,234.43,234.45,66400000.0
2007-10-29 06:58:00,234.45,234.48,234.45,234.48,54400000.0
2007-10-29 06:59:00,234.48,234.485,234.47,234.475,42400000.0
2007-10-29 07:00:00,234.475,234.505,234.475,234.505,79500000.0
2007-10-29 07:01:00,234.505,234.515,234.475,234.485,85700000.0
2007-10-29 07:02:00,234.49,234.53,234.47,234.47,137900000.0
2007-10-29 07:03:00,234.47,234.48,234.455,234.47,112800000.0
2007-10-29 07:04:00,234.475,234.48,234.45,234.46,60800000.0
2007-10-29 07:05:00,234.46,234.525,234.455,234.515,185600000.0
2007-10-29 07:06:00,234.52,234.525,234.47,234.52,219200000.0
2007-10-29 07:07:00,234.515,234.52,234.47,234.48,276400000.0
2007-10-29 07:08:00,234.48,234.51,234.48,234.51,140800000.0
2007-10-29 07:09:00,234.51,234.51,234.49,234.505,88800000.0
2007-10-29 07:10:00,234.505,234.55,234.5,234.52,164000000.0
2007-10-29 07:11:00,234.52,234.58,234.51,234.555,209500000.0
2007-10-29 07:12:00,234.555,234.565,234.54,234.56,196000000.0
2007-10-29 07:13:00,234.56,234.58,234.545,234.57,262700000.0
2007-10-29 07:14:00,234.57,234.57,234.54,234.545,104100000.0
2007-10-29 07:15:00,234.56,234.58,234.55,234.555,139800000.0
2007-10-29 07:16:00,234.57,234.57,234.545,234.57,75800000.0
2007-10-29 07:17:00,234.57,234.61,234.565,234.585,312700000.0
2007-10-29 07:18:00,234.585,234.63,234.585,234.6,146300000.0
2007-10-29 07:19:00,234.6,234.685,234.58,234.635,544000000.0
2007-10-29 07:20:00,234.635,234.665,234.625,234.645,288000000.0
2007-10-29 07:21:00,234.645,234.67,234.645,234.67,202400000.0
2007-10-29 07:22:00,234.675,234.695,234.675,234.68,142400000.0
2007-10-29 07:23:00,234.68,234.68,234.655,234.67,266600000.0
2007-10-29 07:24:00,234.67,234.67,234.635,234.66,193700000.0
2007-10-29 07:25:00,234.65,234.66,234.635,234.655,104800000.0
2007-10-29 07:26:00,234.655,234.67,234.635,234.66,192900000.0
2007-10-29 07:27:00,234.65,234.67,234.635,234.66,156800000.0
2007-10-29 07:28:00,234.66,234.7,234.65,234.68,141600000.0
2007-10-29 07:29:00,234.68,234.69,234.665,234.68,147500000.0
2007-10-29 07:30:00,234.675,234.685,234.675,234.68,116800000.0
2007-10-29 07:31:00,234.675,234.68,234.64,234.655,257600000.0
2007-10-29 07:32:00,234.66,234.665,234.645,234.66,139200000.0
2007-10-29 07:33:00,234.66,234.68,234.66,234.675,99200000.0
2007-10-29 07:34:00,234.675,234.675,234.645,234.645,222400000.0
2007-10-29 07:35:00,234.645,234.67,234.645,234.645,220000000.0
2007-10-29 07:36:00,234.625,234.675,234.625,234.645,174700000.0
2007-10-29 07:37:00,234.645,234.65,234.63,234.63,299800000.0
2007-10-29 07:38:00,234.635,234.65,234.63,234.64,220900000.0
2007-10-29 07:39:00,234.64,234.65,234.63,234.65,146900000.0
2007-10-29 07:40:00,234.65,234.65,234.63,234.635,83200000.0
2007-10-29 07:41:00,234.63,234.64,234.63,234.635,56800000.0
2007-10-29 07:42:00,234.635,234.66,234.625,234.64,57800000.0
2007-10-29 07:43:00,234.64,234.64,234.625,234.635,51300000.0
2007-10-29 07:44:00,234.635,234.64,234.625,234.64,48000000.0
2007-10-29 07:45:00,234.64,234.64,234.615,234.635,119200000.0
2007-10-29 07:46:00,234.635,234.66,234.635,234.64,64000000.0
2007-10-29 07:47:00,234.64,234.655,234.64,234.64,45900000.0
2007-10-29 07:48:00,234.645,234.655,234.64,234.655,100800000.0
2007-10-29 07:49:00,234.655,234.665,234.645,234.665,201900000.0
2007-10-29 07:50:00,234.665,234.665,234.625,234.655,150400000.0
2007-10-29 07:51:00,234.655,234.67,234.645,234.665,134400000.0
2007-10-29 07:52:00,234.665,234.665,234.635,234.635,137600000.0
2007-10-29 07:53:00,234.635,234.655,234.625,234.645,93600000.0
2007-10-29 07:54:00,234.645,234.645,234.605,234.605,141500000.0
2007-10-29 07:55:00,234.6,234.615,234.57,234.615,334200001.0
2007-10-29 07:56:00,234.615,234.615,234.58,234.585,69600000.0
2007-10-29 07:57:00,234.58,234.585,234.575,234.58,63500000.0
2007-10-29 07:58:00,234.585,234.615,234.58,234.615,59900000.0
2007-10-29 07:59:00,234.615,234.705,234.615,234.69,180200000.0
2007-10-29 08:00:00,234.7,234.705,234.655,234.685,92000000.0
2007-10-29 08:01:00,234.685,234.685,234.655,234.685,115200000.0
2007-10-29 08:02:00,234.685,234.705,234.67,234.7,135200000.0
2007-10-29 08:03:00,234.7,234.75,234.665,234.71,272800000.0
2007-10-29 08:04:00,234.71,234.74,234.69,234.735,197600000.0
2007-10-29 08:05:00,234.73,234.76,234.715,234.76,182700000.0
2007-10-29 08:06:00,234.76,234.76,234.715,234.73,163700000.0
2007-10-29 08:07:00,234.72,234.74,234.72,234.74,81300000.0
2007-10-29 08:08:00,234.74,234.74,234.71,234.71,82400000.0
2007-10-29 08:09:00,234.71,234.73,234.7,234.72,50400000.0
2007-10-29 08:10:00,234.72,234.73,234.7,234.725,273000000.0
2007-10-29 08:11:00,234.725,234.75,234.72,234.735,134800000.0
2007-10-29 08:12:00,234.735,234.75,234.735,234.745,68000000.0
2007-10-29 08:13:00,234.745,234.745,234.72,234.735,71300000.0
2007-10-29 08:14:00,234.735,234.745,234.715,234.74,176200000.0
2007-10-29 08:15:00,234.745,234.755,234.72,234.745,172700000.0
2007-10-29 08:16:00,234.745,234.745,234.715,234.72,164000000.0
2007-10-29 08:17:00,234.72,234.735,234.7,234.73,106400000.0
2007-10-29 08:18:00,234.745,234.745,234.7,234.725,90000000.0
2007-10-29 08:19:00,234.725,234.735,234.71,234.735,94500000.0
2007-10-29 08:20:00,234.735,234.76,234.735,234.755,198200000.0
2007-10-29 08:21:00,234.755,234.765,234.69,234.745,191400000.0
2007-10-29 08:22:00,234.75,234.775,234.735,234.765,327600000.0
2007-10-29 08:23:00,234.765,234.815,234.74,234.775,153000000.0
2007-10-29 08:24:00,234.77,234.805,234.765,234.785,217600000.0
2007-10-29 08:25:00,234.805,234.815,234.785,234.815,43200000.0
2007-10-29 08:26:00,234.815,234.875,234.815,234.845,155300000.0
2007-10-29 08:27:00,234.855,234.855,234.83,234.83,43200000.0
2007-10-29 08:28:00,234.83,234.855,234.795,234.815,147200000.0
2007-10-29 08:29:00,234.825,234.825,234.775,234.805,119700000.0
2007-10-29 08:30:00,234.805,234.805,234.745,234.765,72000000.0
2007-10-29 08:31:00,234.765,234.765,234.725,234.765,106400000.0
2007-10-29 08:32:00,234.765,234.765,234.705,234.735,78100000.0
2007-10-29 08:33:00,234.735,234.785,234.735,234.775,77600000.0
2007-10-29 08:34:00,234.775,234.845,234.775,234.81,168700000.0
2007-10-29 08:35:00,234.81,234.845,234.795,234.83,172700000.0
2007-10-29 08:36:00,234.83,234.845,234.825,234.835,84000000.0
2007-10-29 08:37:00,234.84,234.885,234.835,234.875,343200000.0
2007-10-29 08:38:00,234.875,234.875,234.865,234.865,148000000.0
2007-10-29 08:39:00,234.865,234.865,234.83,234.835,160600000.0
2007-10-29 08:40:00,234.825,234.895,234.825,234.885,261900000.0
2007-10-29 08:41:00,234.885,234.905,234.87,234.885,217800000.0
2007-10-29 08:42:00,234.885,234.895,234.885,234.885,75200000.0
2007-10-29 08:43:00,234.885,234.925,234.885,234.905,292800000.0
2007-10-29 08:44:00,234.925,234.955,234.925,234.925,332600000.0
2007-10-29 08:45:00,234.925,234.965,234.925,234.935,237700000.0
2007-10-29 08:46:00,234.935,234.995,234.93,234.985,357800000.0
2007-10-29 08:47:00,234.995,235.025,234.975,235.015,199000000.0
2007-10-29 08:48:00,235.015,235.015,234.965,234.995,110400000.0
2007-10-29 08:49:00,234.995,235.005,234.965,234.985,100000000.0
2007-10-29 08:50:00,234.985,234.995,234.975,234.995,128600000.0
2007-10-29 08:51:00,234.995,235.035,234.965,235.035,98800000.0
2007-10-29 08:52:00,235.025,235.035,234.98,235.025,155799999.0
2007-10-29 08:53:00,235.025,235.035,235.015,235.015,32800000.0
2007-10-29 08:54:00,235.015,235.025,234.965,234.97,83200000.0
2007-10-29 08:55:00,234.97,235.045,234.97,235.025,82400000.0
2007-10-29 08:56:00,235.025,235.085,235.025,235.085,150800000.0
2007-10-29 08:57:00,235.085,235.21,235.065,235.145,192100000.0
2007-10-29 08:58:00,235.145,235.195,235.115,235.145,128600000.0
2007-10-29 08:59:00,235.145,235.185,235.135,235.185,98400000.0
2007-10-29 09:00:00,235.165,235.185,235.04,235.065,284400000.0
2007-10-29 09:01:00,235.065,235.075,235.03,235.035,156300000.0
2007-10-29 09:02:00,235.035,235.055,235.005,235.045,142499999.0
2007-10-29 09:03:00,235.045,235.085,235.025,235.065,124500000.0
2007-10-29 09:04:00,235.055,235.095,235.045,235.095,92400000.0
2007-10-29 09:05:00,235.095,235.125,235.085,235.085,97900000.0
2007-10-29 09:06:00,235.085,235.095,235.055,235.055,67800000.0
2007-10-29 09:07:00,235.05,235.095,235.035,235.075,180400000.0
2007-10-29 09:08:00,235.075,235.095,235.065,235.065,80900000.0
2007-10-29 09:09:00,235.07,235.095,235.035,235.045,92800000.0
2007-10-29 09:10:00,235.045,235.09,235.045,235.055,118800000.0
2007-10-29 09:11:00,235.055,235.115,235.045,235.085,144600000.0
2007-10-29 09:12:00,235.135,235.135,235.085,235.115,160195132.0
2007-10-29 09:13:00,235.13,235.195,235.115,235.145,166300000.0
2007-10-29 09:14:00,235.135,235.215,235.125,235.165,112800000.0
2007-10-29 09:15:00,235.165,235.165,235.105,235.125,96800000.0
2007-10-29 09:16:00,235.125,235.185,235.115,235.175,76000000.0
2007-10-29 09:17:00,235.175,235.195,235.125,235.165,112000000.0
2007-10-29 09:18:00,235.165,235.195,235.135,235.135,116800000.0
2007-10-29 09:19:00,235.135,235.145,235.095,235.095,162000000.0
2007-10-29 09:20:00,235.095,235.135,235.075,235.125,152700000.0
2007-10-29 09:21:00,235.125,235.14,235.09,235.105,173600000.0
2007-10-29 09:22:00,235.105,235.105,235.065,235.065,74800000.0
2007-10-29 09:23:00,235.065,235.075,235.05,235.055,200000000.0
2007-10-29 09:24:00,235.055,235.06,235.035,235.045,83200000.0
2007-10-29 09:25:00,235.045,235.045,235.015,235.015,223200000.0
2007-10-29 09:26:00,235.015,235.045,234.965,234.985,317400000.0
2007-10-29 09:27:00,234.985,235.015,234.975,234.985,99100000.0
2007-10-29 09:28:00,234.985,235.015,234.945,235.015,292500000.0
2007-10-29 09:29:00,235.015,235.045,234.965,234.965,202200000.0
2007-10-29 09:30:00,234.965,235.005,234.935,234.985,127800000.0
2007-10-29 09:31:00,234.985,235.005,234.955,234.995,231500000.0
2007-10-29 09:32:00,234.995,235.055,234.995,235.015,131200000.0
2007-10-29 09:33:00,235.015,235.025,234.985,235.025,117200000.0
2007-10-29 09:34:00,235.025,235.065,235.025,235.055,190700000.0
2007-10-29 09:35:00,235.055,235.055,235.035,235.055,219300000.0
2007-10-29 09:36:00,235.055,235.075,235.025,235.055,92300000.0
2007-10-29 09:37:00,235.055,235.065,235.025,235.025,70200000.0
2007-10-29 09:38:00,235.025,235.055,235.015,235.055,144400000.0
2007-10-29 09:39:00,235.055,235.095,235.035,235.045,161700000.0
2007-10-29 09:40:00,235.045,235.055,234.985,234.985,206400000.0
2007-10-29 09:41:00,234.995,235.055,234.975,234.995,214900000.0
2007-10-29 09:42:00,234.985,234.99,234.955,234.99,428099998.0
2007-10-29 09:43:00,234.995,235.045,234.985,235.015,167800000.0
2007-10-29 09:44:00,235.015,235.015,234.955,234.985,206100000.0
2007-10-29 09:45:00,234.985,234.995,234.975,234.995,101400000.0
2007-10-29 09:46:00,234.995,235.025,234.965,234.965,115600000.0
2007-10-29 09:47:00,234.965,234.985,234.945,234.955,153400000.0
2007-10-29 09:48:00,234.955,234.985,234.915,234.915,233200000.0
2007-10-29 09:49:00,234.915,234.915,234.885,234.895,144600000.0
2007-10-29 09:50:00,234.895,234.905,234.885,234.895,66600000.0
2007-10-29 09:51:00,234.895,234.915,234.85,234.905,174300000.0
2007-10-29 09:52:00,234.905,234.925,234.835,234.855,165200000.0
2007-10-29 09:53:00,234.855,234.885,234.845,234.885,106400000.0
2007-10-29 09:54:00,234.885,234.895,234.855,234.855,119600000.0
2007-10-29 09:55:00,234.855,234.865,234.765,234.785,147000000.0
2007-10-29 09:56:00,234.79,234.845,234.775,234.815,163500000.0
2007-10-29 09:57:00,234.815,234.815,234.685,234.715,135800000.0
2007-10-29 09:58:00,234.715,234.785,234.695,234.755,116200000.0
2007-10-29 09:59:00,234.745,234.785,234.675,234.675,225800000.0
2007-10-29 10:00:00,234.675,234.765,234.675,234.75,211900000.0
2007-10-29 10:01:00,234.75,234.81,234.75,234.81,104800000.0
2007-10-29 10:02:00,234.81,234.865,234.73,234.845,263100000.0
2007-10-29 10:03:00,234.845,234.855,234.825,234.835,82900000.0
2007-10-29 10:04:00,234.83,234.845,234.765,234.775,230299999.0
2007-10-29 10:05:00,234.775,234.775,234.74,234.755,305500000.0
2007-10-29 10:06:00,234.755,234.775,234.725,234.745,159200000.0
2007-10-29 10:07:00,234.735,234.845,234.715,234.735,248999999.0
2007-10-29 10:08:00,234.735,234.805,234.73,234.805,497900000.0
2007-10-29 10:09:00,234.805,234.825,234.785,234.785,305600000.0
2007-10-29 10:10:00,234.785,234.795,234.655,234.685,179600000.0
2007-10-29 10:11:00,234.685,234.735,234.675,234.735,276800000.0
2007-10-29 10:12:00,234.735,234.805,234.725,234.795,103800000.0
2007-10-29 10:13:00,234.795,234.795,234.76,234.765,114300000.0
2007-10-29 10:14:00,234.765,234.78,234.745,234.765,308300000.0
2007-10-29 10:15:00,234.765,234.765,234.73,234.735,347400000.0
2007-10-29 10:16:00,234.735,234.835,234.735,234.805,198200000.0
2007-10-29 10:17:00,234.8,234.835,234.775,234.805,234000000.0
2007-10-29 10:18:00,234.805,234.805,234.755,234.775,109600000.0
2007-10-29 10:19:00,234.775,234.795,234.755,234.795,102800000.0
2007-10-29 10:20:00,234.795,234.795,234.765,234.775,147600000.0
2007-10-29 10:21:00,234.775,234.825,234.765,234.815,138800000.0
2007-10-29 10:22:00,234.815,234.835,234.78,234.78,354599999.0
2007-10-29 10:23:00,234.785,234.805,234.735,234.79,237400000.0
2007-10-29 10:24:00,234.805,234.885,234.805,234.845,236400000.0
2007-10-29 10:25:00,234.845,234.885,234.825,234.825,186800000.0
2007-10-29 10:26:00,234.825,234.855,234.825,234.825,78000000.0
2007-10-29 10:27:00,234.825,234.855,234.815,234.855,159900000.0
2007-10-29 10:28:00,234.855,234.855,234.815,234.835,140500000.0
2007-10-29 10:29:00,234.835,234.845,234.805,234.835,183200000.0
2007-10-29 10:30:00,234.835,234.915,234.815,234.895,425400000.0
2007-10-29 10:31:00,234.895,234.915,234.81,234.845,246000000.0
2007-10-29 10:32:00,234.845,234.845,234.8,234.805,360800000.0
2007-10-29 10:33:00,234.8,234.825,234.765,234.805,279500000.0
2007-10-29 10:34:00,234.815,234.815,234.775,234.785,183200000.0
2007-10-29 10:35:00,234.785,234.785,234.745,234.775,245300000.0
2007-10-29 10:36:00,234.785,234.785,234.775,234.775,78000000.0
2007-10-29 10:37:00,234.775,234.825,234.775,234.825,132000000.0
2007-10-29 10:38:00,234.825,234.835,234.795,234.805,102400000.0
2007-10-29 10:39:00,234.805,234.865,234.805,234.855,329000000.0
2007-10-29 10:40:00,234.86,234.875,234.825,234.825,102400000.0
2007-10-29 10:41:00,234.825,234.905,234.785,234.905,445500000.0
2007-10-29 10:42:00,234.905,234.905,234.875,234.885,249000000.0
2007-10-29 10:43:00,234.885,234.965,234.885,234.915,132500000.0
2007-10-29 10:44:00,234.91,234.945,234.895,234.945,376700000.0
2007-10-29 10:45:00,234.945,234.965,234.865,234.865,306800000.0
2007-10-29 10:46:00,234.865,234.955,234.865,234.955,155400000.0
2007-10-29 10:47:00,234.955,234.965,234.915,234.925,164800000.0
2007-10-29 10:48:00,234.925,234.955,234.91,234.945,197200000.0
2007-10-29 10:49:00,234.945,234.975,234.915,234.975,158400000.0
2007-10-29 10:50:00,234.975,235.045,234.975,235.025,212400000.0
2007-10-29 10:51:00,235.025,235.105,235.025,235.1,265900000.0
2007-10-29 10:52:00,235.1,235.105,235.025,235.045,190400000.0
2007-10-29 10:53:00,235.045,235.075,235.005,235.015,189600000.0
2007-10-29 10:54:00,235.025,235.035,234.955,234.955,359200000.0
2007-10-29 10:55:00,234.965,234.995,234.935,234.955,278200000.0
2007-10-29 10:56:00,234.955,234.975,234.945,234.965,226400000.0
2007-10-29 10:57:00,234.965,234.995,234.895,234.915,417100000.0
2007-10-29 10:58:00,234.925,234.945,234.915,234.935,191900000.0
2007-10-29 10:59:00,234.935,234.935,234.9,234.905,170400000.0
2007-10-29 11:00:00,234.905,234.955,234.905,234.945,310700000.0
2007-10-29 11:01:00,234.945,234.995,234.93,234.975,189000000.0
2007-10-29 11:02:00,234.975,234.975,234.96,234.965,98000000.0
2007-10-29 11:03:00,234.965,234.965,234.945,234.965,157700000.0
2007-10-29 11:04:00,234.965,234.975,234.955,234.96,114400000.0
2007-10-29 11:05:00,234.96,234.985,234.905,234.925,152400000.0
2007-10-29 11:06:00,234.925,235.005,234.915,234.995,260400000.0
2007-10-29 11:07:00,235.005,235.015,234.935,234.955,211200000.0
2007-10-29 11:08:00,234.955,234.965,234.925,234.96,264100000.0
2007-10-29 11:09:00,234.96,234.965,234.925,234.945,111600000.0
2007-10-29 11:10:00,234.945,234.965,234.905,234.935,188000000.0
2007-10-29 11:11:00,234.945,234.945,234.925,234.945,184800000.0
2007-10-29 11:12:00,234.945,234.995,234.93,234.965,250000000.0
2007-10-29 11:13:00,234.965,235.035,234.955,235.035,291000000.0
2007-10-29 11:14:00,235.02,235.025,234.975,234.975,217700000.0
2007-10-29 11:15:00,234.975,234.975,234.865,234.945,424600000.0
2007-10-29 11:16:00,234.94,235.005,234.94,234.975,195400000.0
2007-10-29 11:17:00,234.975,234.995,234.935,234.965,243600000.0
2007-10-29 11:18:00,234.955,235.005,234.955,234.995,229100000.0
2007-10-29 11:19:00,234.995,234.995,234.935,234.985,234600000.0
2007-10-29 11:20:00,234.985,235.015,234.955,234.975,197300000.0
2007-10-29 11:21:00,234.965,234.985,234.935,234.955,211200000.0
2007-10-29 11:22:00,234.955,235.025,234.955,235.015,169200000.0
2007-10-29 11:23:00,235.015,235.035,234.965,235.025,198299999.0
2007-10-29 11:24:00,235.035,235.055,234.995,235.035,463300000.0
2007-10-29 11:25:00,235.035,235.035,234.96,234.995,177200000.0
2007-10-29 11:26:00,235.005,235.015,234.975,234.995,253600000.0
2007-10-29 11:27:00,235.005,235.005,234.92,234.95,436600000.0
2007-10-29 11:28:00,234.955,234.975,234.945,234.955,171900000.0
2007-10-29 11:29:00,234.95,235.015,234.945,234.985,189400000.0
2007-10-29 11:30:00,234.985,235.065,234.945,235.015,456100000.0
2007-10-29 11:31:00,235.005,235.065,234.995,235.005,292000000.0
2007-10-29 11:32:00,235.005,235.015,234.965,234.965,162300000.0
2007-10-29 11:33:00,234.965,234.995,234.965,234.985,117200000.0
2007-10-29 11:34:00,234.985,234.995,234.985,234.995,113600000.0
2007-10-29 11:35:00,234.995,235.045,234.995,235.025,189400000.0
2007-10-29 11:36:00,235.015,235.015,234.995,235.015,198599998.0
2007-10-29 11:37:00,235.015,235.035,234.995,235.025,265400000.0
2007-10-29 11:38:00,235.025,235.045,235.01,235.035,115000000.0
2007-10-29 11:39:00,235.045,235.055,235.035,235.035,89700000.0
2007-10-29 11:40:00,235.035,235.045,235.035,235.045,50400000.0
2007-10-29 11:41:00,235.045,235.055,235.015,235.025,122200001.0
2007-10-29 11:42:00,235.025,235.045,235.025,235.035,93200000.0
2007-10-29 11:43:00,235.035,235.055,235.015,235.035,98400000.0
2007-10-29 11:44:00,235.035,235.045,235.025,235.025,153600000.0
2007-10-29 11:45:00,235.035,235.055,235.025,235.035,60000000.0
2007-10-29 11:46:00,235.035,235.035,234.985,234.985,129200000.0
2007-10-29 11:47:00,234.985,234.985,234.955,234.985,191200000.0
2007-10-29 11:48:00,234.985,234.995,234.965,234.97,52800000.0
2007-10-29 11:49:00,234.97,235.055,234.97,235.055,105000000.0
2007-10-29 11:50:00,235.055,235.065,235.025,235.065,188000000.0
2007-10-29 11:51:00,235.065,235.105,235.065,235.075,140800000.0
2007-10-29 11:52:00,235.075,235.105,235.075,235.085,182400000.0
2007-10-29 11:53:00,235.085,235.105,235.085,235.095,102000000.0
2007-10-29 11:54:00,235.095,235.215,235.065,235.165,222600000.0
2007-10-29 11:55:00,235.165,235.185,235.155,235.165,248400000.0
2007-10-29 11:56:00,235.165,235.195,235.11,235.125,269500000.0
2007-10-29 11:57:00,235.125,235.175,235.095,235.105,292400000.0
2007-10-29 11:58:00,235.105,235.145,235.095,235.145,106400000.0
2007-10-29 11:59:00,235.145,235.155,235.135,235.155,182400000.0
2007-10-29 12:00:00,235.155,235.155,235.105,235.105,149200000.0
2007-10-29 12:01:00,235.105,235.155,235.1,235.135,272900000.0
2007-10-29 12:02:00,235.135,235.18,235.125,235.165,182400000.0
2007-10-29 12:03:00,235.165,235.215,235.165,235.175,416400000.0
2007-10-29 12:04:00,235.175,235.195,235.135,235.135,238000000.0
2007-10-29 12:05:00,235.13,235.13,235.045,235.105,212800000.0
2007-10-29 12:06:00,235.105,235.175,235.095,235.155,188000000.0
2007-10-29 12:07:00,235.155,235.235,235.145,235.225,142000000.0
2007-10-29 12:08:00,235.225,235.225,235.205,235.215,134400000.0
2007-10-29 12:09:00,235.215,235.225,235.185,235.185,159600000.0
2007-10-29 12:10:00,235.195,235.235,235.185,235.225,135200000.0
2007-10-29 12:11:00,235.225,235.285,235.225,235.28,153400000.0
2007-10-29 12:12:00,235.28,235.305,235.255,235.275,273100000.0
2007-10-29 12:13:00,235.275,235.275,235.23,235.265,112500000.0
2007-10-29 12:14:00,235.265,235.395,235.23,235.335,309400000.0
2007-10-29 12:15:00,235.335,235.415,235.335,235.345,319000000.0
2007-10-29 12:16:00,235.345,235.385,235.335,235.365,170400000.0
2007-10-29 12:17:00,235.365,235.365,235.305,235.325,138800000.0
2007-10-29 12:18:00,235.325,235.335,235.305,235.315,292900000.0
2007-10-29 12:19:00,235.315,235.355,235.305,235.355,255600000.0
2007-10-29 12:20:00,235.355,235.385,235.355,235.375,180400000.0
2007-10-29 12:21:00,235.365,235.415,235.365,235.415,140000000.0
2007-10-29 12:22:00,235.405,235.425,235.365,235.395,327200000.0
2007-10-29 12:23:00,235.395,235.395,235.32,235.365,395300000.0
2007-10-29 12:24:00,235.365,235.385,235.355,235.375,192800000.0
2007-10-29 12:25:00,235.375,235.405,235.355,235.355,154500000.0
2007-10-29 12:26:00,235.355,235.375,235.34,235.365,140800000.0
2007-10-29 12:27:00,235.365,235.385,235.355,235.355,154000000.0
2007-10-29 12:28:00,235.355,235.395,235.345,235.395,199000000.0
2007-10-29 12:29:00,235.395,235.395,235.345,235.355,246100000.0
2007-10-29 12:30:00,235.355,235.365,235.325,235.355,195700000.0
2007-10-29 12:31:00,235.355,235.445,235.355,235.415,382200000.0
2007-10-29 12:32:00,235.415,235.435,235.395,235.415,198000000.0
2007-10-29 12:33:00,235.415,235.475,235.415,235.445,339100000.0
2007-10-29 12:34:00,235.445,235.535,235.445,235.475,155300000.0
2007-10-29 12:35:00,235.475,235.495,235.46,235.495,143600000.0
2007-10-29 12:36:00,235.495,235.535,235.475,235.525,195200000.0
2007-10-29 12:37:00,235.515,235.535,235.475,235.505,171200000.0
2007-10-29 12:38:00,235.495,235.515,235.485,235.505,88000000.0
2007-10-29 12:39:00,235.505,235.555,235.485,235.555,211800000.0
2007-10-29 12:40:00,235.555,235.565,235.515,235.515,164000000.0
2007-10-29 12:41:00,235.515,235.55,235.505,235.505,199200000.0
2007-10-29 12:42:00,235.495,235.505,235.475,235.485,267500000.0
2007-10-29 12:43:00,235.485,235.655,235.485,235.605,237800000.0
2007-10-29 12:44:00,235.605,235.625,235.585,235.585,425800000.0
2007-10-29 12:45:00,235.585,235.595,235.545,235.575,236600000.0
2007-10-29 12:46:00,235.575,235.615,235.545,235.595,222600000.0
2007-10-29 12:47:00,235.595,235.705,235.585,235.675,418700001.0
2007-10-29 12:48:00,235.675,235.695,235.675,235.675,117600000.0
2007-10-29 12:49:00,235.675,235.755,235.675,235.735,239500000.0
2007-10-29 12:50:00,235.735,235.905,235.715,235.805,324500000.0
2007-10-29 12:51:00,235.805,235.825,235.775,235.815,247200000.0
2007-10-29 12:52:00,235.815,235.835,235.775,235.835,188800000.0
2007-10-29 12:53:00,235.835,235.855,235.775,235.805,326400000.0
2007-10-29 12:54:00,235.805,235.815,235.795,235.795,220800000.0
2007-10-29 12:55:00,235.795,235.835,235.765,235.81,229600000.0
2007-10-29 12:56:00,235.81,235.825,235.785,235.815,210800000.0
2007-10-29 12:57:00,235.815,235.895,235.815,235.825,218800000.0
2007-10-29 12:58:00,235.825,235.845,235.805,235.805,435500000.0
2007-10-29 12:59:00,235.805,235.875,235.775,235.875,419500000.0
2007-10-29 13:00:00,235.875,235.895,235.805,235.825,358400000.0
2007-10-29 13:01:00,235.825,235.965,235.825,235.925,306300000.0
2007-10-29 13:02:00,235.925,235.975,235.835,235.865,429000000.0
2007-10-29 13:03:00,235.865,235.885,235.835,235.865,222700000.0
2007-10-29 13:04:00,235.875,235.925,235.86,235.915,422700000.0
2007-10-29 13:05:00,235.915,235.935,235.905,235.915,103600000.0
2007-10-29 13:06:00,235.905,235.905,235.875,235.88,239500001.0
2007-10-29 13:07:00,235.895,235.915,235.845,235.905,286500001.0
2007-10-29 13:08:00,235.905,236.065,235.905,235.985,318900000.0
2007-10-29 13:09:00,235.985,236.085,235.975,236.085,257300000.0
2007-10-29 13:10:00,236.085,236.125,236.045,236.105,202000000.0
2007-10-29 13:11:00,236.105,236.145,236.095,236.105,285200000.0
2007-10-29 13:12:00,236.1,236.105,236.065,236.085,153800000.0
2007-10-29 13:13:00,236.085,236.105,236.06,236.075,200300000.0
2007-10-29 13:14:00,236.075,236.095,236.065,236.075,266800000.0
2007-10-29 13:15:00,236.075,236.125,236.065,236.115,252400000.0
2007-10-29 13:16:00,236.115,236.17,236.105,236.115,214100000.0
2007-10-29 13:17:00,236.115,236.135,236.1,236.105,294100000.0
2007-10-29 13:18:00,236.105,236.175,236.105,236.115,184700001.0
2007-10-29 13:19:00,236.115,236.165,236.115,236.125,197100000.0
2007-10-29 13:20:00,236.125,236.125,236.105,236.125,164000000.0
2007-10-29 13:21:00,236.125,236.205,236.115,236.185,263200000.0
2007-10-29 13:22:00,236.185,236.225,236.165,236.215,231400000.0
2007-10-29 13:23:00,236.215,236.245,236.195,236.215,222000000.0
2007-10-29 13:24:00,236.205,236.325,236.165,236.325,270000000.0
2007-10-29 13:25:00,236.325,236.33,236.255,236.315,324000000.0
2007-10-29 13:26:00,236.305,236.365,236.225,236.365,420900000.0
2007-10-29 13:27:00,236.365,236.365,236.325,236.345,301600000.0
2007-10-29 13:28:00,236.345,236.365,236.325,236.325,373200000.0
2007-10-29 13:29:00,236.335,236.355,236.305,236.315,494200000.0
2007-10-29 13:30:00,236.315,236.445,236.305,236.435,192362500.0
2007-10-29 13:31:00,236.445,236.525,236.445,236.515,137662500.0
2007-10-29 13:32:00,236.515,236.565,236.505,236.565,121112500.0
2007-10-29 13:33:00,236.565,236.565,236.52,236.565,227087500.0
2007-10-29 13:34:00,236.565,236.575,236.545,236.565,67825000.0
2007-10-29 13:35:00,236.565,236.685,236.565,236.655,172900000.0
2007-10-29 13:36:00,236.655,236.755,236.655,236.715,194150000.0
2007-10-29 13:37:00,236.715,236.795,236.715,236.725,322125001.0
2007-10-29 13:38:00,236.725,236.765,236.67,236.705,450700000.0
2007-10-29 13:39:00,236.705,236.725,236.615,236.635,348800000.0
2007-10-29 13:40:00,236.635,236.695,236.62,236.665,431700000.0
2007-10-29 13:41:00,236.665,236.675,236.575,236.575,112700000.0
2007-10-29 13:42:00,236.575,236.585,236.465,236.475,262800000.0
2007-10-29 13:43:00,236.475,236.505,236.445,236.485,452300000.0
2007-10-29 13:44:00,236.485,236.505,236.425,236.425,193700000.0
2007-10-29 13:45:00,236.425,236.435,236.375,236.375,366000002.0
2007-10-29 13:46:00,236.37,236.455,236.37,236.455,366300000.0
2007-10-29 13:47:00,236.445,236.465,236.425,236.445,272700000.0
2007-10-29 13:48:00,236.445,236.485,236.435,236.485,266300000.0
2007-10-29 13:49:00,236.485,236.505,236.455,236.455,105250000.0
2007-10-29 13:50:00,236.455,236.485,236.38,236.415,350700000.0
2007-10-29 13:51:00,236.415,236.415,236.35,236.355,364400000.0
2007-10-29 13:52:00,236.355,236.415,236.335,236.415,521600000.0
2007-10-29 13:53:00,236.415,236.415,236.365,236.385,210800000.0
2007-10-29 13:54:00,236.385,236.415,236.365,236.385,382700000.0
2007-10-29 13:55:00,236.385,236.385,236.355,236.365,157100000.0
2007-10-29 13:56:00,236.365,236.375,236.325,236.365,400100000.0
2007-10-29 13:57:00,236.365,236.365,236.305,236.305,127200000.0
2007-10-29 13:58:00,236.305,236.335,236.305,236.325,193799999.0
2007-10-29 13:59:00,236.325,236.345,236.325,236.325,146400000.0
2007-10-29 14:00:00,236.325,236.385,236.325,236.365,170400000.0
2007-10-29 14:01:00,236.355,236.415,236.355,236.375,173200000.0
2007-10-29 14:02:00,236.385,236.425,236.375,236.4,242400000.0
2007-10-29 14:03:00,236.41,236.485,236.41,236.465,256000000.0
2007-10-29 14:04:00,236.465,236.505,236.425,236.425,279200000.0
2007-10-29 14:05:00,236.425,236.455,236.425,236.425,72800000.0
2007-10-29 14:06:00,236.425,236.465,236.385,236.39,413100000.0
2007-10-29 14:07:00,236.405,236.455,236.405,236.435,251200000.0
2007-10-29 14:08:00,236.435,236.435,236.315,236.315,317800000.0
2007-10-29 14:09:00,236.315,236.325,236.245,236.245,426300000.0
2007-10-29 14:10:00,236.245,236.295,236.245,236.275,412400000.0
2007-10-29 14:11:00,236.275,236.295,236.245,236.265,182800000.0
2007-10-29 14:12:00,236.265,236.285,236.245,236.275,319200000.0
2007-10-29 14:13:00,236.275,236.315,236.275,236.305,148800000.0
2007-10-29 14:14:00,236.305,236.315,236.275,236.305,299100000.0
2007-10-29 14:15:00,236.305,236.395,236.305,236.355,153000000.0
2007-10-29 14:16:00,236.355,236.385,236.345,236.355,163000000.0
2007-10-29 14:17:00,236.355,236.375,236.345,236.345,108800000.0
2007-10-29 14:18:00,236.345,236.365,236.335,236.355,112000000.0
2007-10-29 14:19:00,236.355,236.445,236.355,236.445,316400000.0
2007-10-29 14:20:00,236.445,236.465,236.435,236.465,126800000.0
2007-10-29 14:21:00,236.465,236.465,236.45,236.455,120000000.0
2007-10-29 14:22:00,236.455,236.465,236.425,236.445,130400000.0
2007-10-29 14:23:00,236.435,236.455,236.405,236.425,123000000.0
2007-10-29 14:24:00,236.425,236.465,236.425,236.435,110900000.0
2007-10-29 14:25:00,236.435,236.455,236.425,236.445,103200000.0
2007-10-29 14:26:00,236.445,236.445,236.33,236.355,362800000.0
2007-10-29 14:27:00,236.345,236.385,236.335,236.385,213600000.0
2007-10-29 14:28:00,236.385,236.385,236.295,236.295,183700000.0
2007-10-29 14:29:00,236.295,236.325,236.275,236.305,232000000.0
2007-10-29 14:30:00,236.305,236.325,236.295,236.325,142000000.0
2007-10-29 14:31:00,236.325,236.335,236.305,236.315,79600000.0
2007-10-29 14:32:00,236.315,236.325,236.305,236.305,78800000.0
2007-10-29 14:33:00,236.295,236.325,236.275,236.305,392000000.0
2007-10-29 14:34:00,236.305,236.335,236.265,236.295,272200000.0
2007-10-29 14:35:00,236.295,236.375,236.27,236.365,435000000.0
2007-10-29 14:36:00,236.365,236.365,236.275,236.275,228800000.0
2007-10-29 14:37:00,236.275,236.355,236.255,236.305,472500001.0
2007-10-29 14:38:00,236.305,236.385,236.295,236.325,256800000.0
2007-10-29 14:39:00,236.325,236.345,236.285,236.335,181200002.0
2007-10-29 14:40:00,236.335,236.365,236.305,236.345,383000000.0
2007-10-29 14:41:00,236.355,236.375,236.335,236.345,241600000.0
2007-10-29 14:42:00,236.335,236.365,236.305,236.305,183600000.0
2007-10-29 14:43:00,236.305,236.305,236.245,236.245,117600000.0
2007-10-29 14:44:00,236.245,236.275,236.245,236.275,261600000.0
2007-10-29 14:45:00,236.275,236.275,236.265,236.265,202000000.0
2007-10-29 14:46:00,236.265,236.275,236.255,236.255,18362500.0
2007-10-29 14:47:00,236.255,236.265,236.155,236.185,369299995.0
2007-10-29 14:48:00,236.185,236.185,236.145,236.175,289500000.0
2007-10-29 14:49:00,236.175,236.195,236.165,236.195,181400000.0
2007-10-29 14:50:00,236.195,236.255,236.175,236.175,326400000.0
2007-10-29 14:51:00,236.175,236.195,236.115,236.115,274400000.0
2007-10-29 14:52:00,236.125,236.165,236.115,236.155,328900000.0
2007-10-29 14:53:00,236.155,236.185,236.135,236.175,132000000.0
2007-10-29 14:54:00,236.175,236.215,236.155,236.185,154800000.0
2007-10-29 14:55:00,236.185,236.265,236.185,236.245,188000000.0
2007-10-29 14:56:00,236.245,236.255,236.165,236.185,172400000.0
2007-10-29 14:57:00,236.185,236.205,236.125,236.125,197600000.0
2007-10-29 14:58:00,236.125,236.185,236.115,236.185,242800000.0
2007-10-29 14:59:00,236.185,236.255,236.135,236.235,411300000.0
2007-10-29 15:00:00,236.235,236.275,236.205,236.245,308400000.0
2007-10-29 15:01:00,236.245,236.285,236.215,236.255,399600000.0
2007-10-29 15:02:00,236.255,236.285,236.205,236.245,738300000.0
2007-10-29 15:03:00,236.245,236.275,236.215,236.255,534000000.0
2007-10-29 15:04:00,236.255,236.265,236.205,236.225,247600000.0
2007-10-29 15:05:00,236.225,236.225,236.125,236.165,211600000.0
2007-10-29 15:06:00,236.165,236.175,236.145,236.175,209600000.0
2007-10-29 15:07:00,236.175,236.235,236.165,236.235,149200000.0
2007-10-29 15:08:00,236.235,236.255,236.195,236.195,151600000.0
2007-10-29 15:09:00,236.195,236.255,236.195,236.225,244400000.0
2007-10-29 15:10:00,236.225,236.255,236.215,236.225,156400000.0
2007-10-29 15:11:00,236.225,236.225,236.185,236.185,162000000.0
2007-10-29 15:12:00,236.185,236.205,236.155,236.185,279300000.0
2007-10-29 15:13:00,236.185,236.245,236.185,236.235,183500000.0
2007-10-29 15:14:00,236.235,236.305,236.235,236.305,299200000.0
2007-10-29 15:15:00,236.305,236.315,236.245,236.275,232800000.0
2007-10-29 15:16:00,236.275,236.285,236.235,236.235,192000000.0
2007-10-29 15:17:00,236.235,236.235,236.215,236.225,142400000.0
2007-10-29 15:18:00,236.225,236.235,236.205,236.215,135500000.0
2007-10-29 15:19:00,236.215,236.245,236.215,236.235,101200000.0
2007-10-29 15:20:00,236.235,236.285,236.235,236.285,343600001.0
2007-10-29 15:21:00,236.285,236.305,236.265,236.265,209500000.0
2007-10-29 15:22:00,236.265,236.285,236.245,236.255,180700000.0
2007-10-29 15:23:00,236.255,236.285,236.245,236.285,119100000.0
2007-10-29 15:24:00,236.285,236.305,236.265,236.275,310100000.0
2007-10-29 15:25:00,236.275,236.305,236.265,236.275,151900000.0
2007-10-29 15:26:00,236.275,236.325,236.265,236.305,220700000.0
2007-10-29 15:27:00,236.305,236.335,236.305,236.335,219600000.0
2007-10-29 15:28:00,236.335,236.355,236.285,236.295,211200000.0
2007-10-29 15:29:00,236.295,236.375,236.27,236.285,666200000.0
2007-10-29 15:30:00,236.285,236.305,236.25,236.305,379100000.0
2007-10-29 15:31:00,236.305,236.315,236.275,236.305,329400000.0
2007-10-29 15:32:00,236.3,236.325,236.265,236.275,271400000.0
2007-10-29 15:33:00,236.275,236.275,236.235,236.255,372800000.0
2007-10-29 15:34:00,236.255,236.325,236.23,236.315,405400000.0
2007-10-29 15:35:00,236.315,236.405,236.285,236.325,352100000.0
2007-10-29 15:36:00,236.325,236.365,236.29,236.355,784200001.0
2007-10-29 15:37:00,236.355,236.435,236.35,236.385,328800000.0
2007-10-29 15:38:00,236.385,236.425,236.365,236.415,193600000.0
2007-10-29 15:39:00,236.415,236.415,236.365,236.405,301800000.0
2007-10-29 15:40:00,236.405,236.435,236.385,236.395,152600000.0
2007-10-29 15:41:00,236.395,236.435,236.355,236.385,719199995.0
2007-10-29 15:42:00,236.385,236.445,236.385,236.405,219100001.0
2007-10-29 15:43:00,236.405,236.45,236.395,236.45,141700000.0
2007-10-29 15:44:00,236.45,236.505,236.445,236.505,594800000.0
2007-10-29 15:45:00,236.505,236.545,236.485,236.515,214400000.0
2007-10-29 15:46:00,236.515,236.555,236.505,236.55,153200000.0
2007-10-29 15:47:00,236.555,236.575,236.505,236.505,180800000.0
2007-10-29 15:48:00,236.505,236.515,236.485,236.495,117200000.0
2007-10-29 15:49:00,236.495,236.515,236.445,236.515,193600000.0
2007-10-29 15:50:00,236.515,236.525,236.485,236.495,207000000.0
2007-10-29 15:51:00,236.505,236.555,236.49,236.555,221000000.0
2007-10-29 15:52:00,236.535,236.545,236.505,236.545,229600000.0
2007-10-29 15:53:00,236.545,236.545,236.47,236.485,143200000.0
2007-10-29 15:54:00,236.485,236.495,236.455,236.485,326700000.0
2007-10-29 15:55:00,236.485,236.515,236.465,236.465,173900000.0
2007-10-29 15:56:00,236.465,236.475,236.405,236.415,361000000.0
2007-10-29 15:57:00,236.415,236.415,236.365,236.395,231600000.0
2007-10-29 15:58:00,236.395,236.405,236.345,236.355,541200000.0
2007-10-29 15:59:00,236.36,236.395,236.325,236.335,272000000.0
2007-10-29 16:00:00,236.335,236.355,236.305,236.315,317600000.0
2007-10-29 16:01:00,236.315,236.325,236.235,236.245,599200003.0
2007-10-29 16:02:00,236.245,236.295,236.235,236.285,252400000.0
2007-10-29 16:03:00,236.285,236.335,236.225,236.285,183800000.0
2007-10-29 16:04:00,236.295,236.305,236.265,236.285,166500000.0
2007-10-29 16:05:00,236.285,236.315,236.245,236.305,175400000.0
2007-10-29 16:06:00,236.305,236.315,236.255,236.28,172600000.0
2007-10-29 16:07:00,236.285,236.295,236.255,236.255,188300000.0
2007-10-29 16:08:00,236.255,236.285,236.235,236.265,286300000.0
2007-10-29 16:09:00,236.265,236.315,236.255,236.275,250100000.0
2007-10-29 16:10:00,236.275,236.305,236.255,236.255,219600000.0
2007-10-29 16:11:00,236.255,236.315,236.255,236.305,334800000.0
2007-10-29 16:12:00,236.305,236.335,236.275,236.305,491200001.0
2007-10-29 16:13:00,236.305,236.335,236.295,236.325,356000000.0
2007-10-29 16:14:00,236.335,236.335,236.295,236.315,306000002.0
2007-10-29 16:15:00,236.315,236.315,236.25,236.25,422800004.0
2007-10-29 16:16:00,236.245,236.285,236.195,236.205,404400000.0
2007-10-29 16:17:00,236.205,236.245,236.195,236.195,491800000.0
2007-10-29 16:18:00,236.195,236.215,236.145,236.175,279200000.0
2007-10-29 16:19:00,236.175,236.185,236.055,236.125,409300000.0
2007-10-29 16:20:00,236.125,236.125,236.065,236.095,459900000.0
2007-10-29 16:21:00,236.095,236.135,236.085,236.105,302400000.0
2007-10-29 16:22:00,236.095,236.105,236.035,236.105,441100000.0
2007-10-29 16:23:00,236.105,236.135,236.08,236.125,274400002.0
2007-10-29 16:24:00,236.125,236.175,236.105,236.165,352300000.0
2007-10-29 16:25:00,236.165,236.165,236.075,236.075,183700001.0
2007-10-29 16:26:00,236.075,236.115,236.055,236.09,157100000.0
2007-10-29 16:27:00,236.09,236.095,236.035,236.06,193400000.0
2007-10-29 16:28:00,236.065,236.115,236.065,236.075,219500000.0
2007-10-29 16:29:00,236.075,236.105,236.025,236.105,197600000.0
2007-10-29 16:30:00,236.095,236.165,236.055,236.065,287700000.0
2007-10-29 16:31:00,236.065,236.135,236.055,236.115,190900000.0
2007-10-29 16:32:00,236.095,236.115,236.015,236.075,217200000.0
2007-10-29 16:33:00,236.065,236.105,236.035,236.105,260700000.0
2007-10-29 16:34:00,236.085,236.195,236.085,236.145,262000000.0
2007-10-29 16:35:00,236.145,236.145,236.005,236.005,212000000.0
2007-10-29 16:36:00,236.005,236.085,236.005,236.075,218500000.0
2007-10-29 16:37:00,236.075,236.095,235.985,236.025,134400000.0
2007-10-29 16:38:00,236.025,236.025,235.875,235.875,166200000.0
2007-10-29 16:39:00,235.865,235.865,235.83,235.865,191200000.0
2007-10-29 16:40:00,235.865,235.935,235.865,235.865,144100000.0
2007-10-29 16:41:00,235.865,235.895,235.86,235.875,367200000.0
2007-10-29 16:42:00,235.875,235.935,235.865,235.885,318400000.0
2007-10-29 16:43:00,235.885,235.905,235.875,235.885,139200000.0
2007-10-29 16:44:00,235.885,236.005,235.885,235.985,517900003.0
2007-10-29 16:45:00,235.995,235.995,235.935,235.985,233900000.0
2007-10-29 16:46:00,235.985,236.035,235.985,236.005,156400000.0
2007-10-29 16:47:00,236.015,236.095,236.015,236.055,178000000.0
2007-10-29 16:48:00,236.055,236.075,236.04,236.04,132000000.0
2007-10-29 16:49:00,236.055,236.085,236.03,236.06,242900000.0
2007-10-29 16:50:00,236.06,236.075,236.025,236.045,126400000.0
2007-10-29 16:51:00,236.035,236.065,235.97,236.005,206800000.0
2007-10-29 16:52:00,236.005,236.075,235.995,236.025,171100000.0
2007-10-29 16:53:00,236.015,236.055,235.985,236.04,137600000.0
2007-10-29 16:54:00,236.04,236.105,236.04,236.085,183900000.0
2007-10-29 16:55:00,236.085,236.115,236.065,236.075,162200000.0
2007-10-29 16:56:00,236.065,236.075,236.035,236.055,178000000.0
2007-10-29 16:57:00,236.035,236.095,236.01,236.075,193800000.0
2007-10-29 16:58:00,236.075,236.115,236.065,236.105,115000000.0
2007-10-29 16:59:00,236.1,236.16,236.075,236.155,347600000.0
2007-10-29 17:00:00,236.155,236.175,236.065,236.085,319000000.0
2007-10-29 17:01:00,236.095,236.145,236.055,236.135,324000000.0
2007-10-29 17:02:00,236.135,236.185,236.125,236.175,265700000.0
2007-10-29 17:03:00,236.175,236.215,236.145,236.145,337700001.0
2007-10-29 17:04:00,236.145,236.145,236.085,236.105,180800000.0
2007-10-29 17:05:00,236.105,236.14,236.04,236.04,511700000.0
2007-10-29 17:06:00,236.04,236.105,236.035,236.095,480700000.0
2007-10-29 17:07:00,236.105,236.195,236.105,236.175,263900000.0
2007-10-29 17:08:00,236.175,236.275,236.175,236.215,179300000.0
2007-10-29 17:09:00,236.225,236.225,236.175,236.205,550300003.0
2007-10-29 17:10:00,236.205,236.235,236.185,236.225,230700000.0
2007-10-29 17:11:00,236.225,236.235,236.175,236.215,190300000.0
2007-10-29 17:12:00,236.215,236.235,236.185,236.195,143200000.0
2007-10-29 17:13:00,236.195,236.255,236.185,236.235,156200000.0
2007-10-29 17:14:00,236.235,236.305,236.235,236.275,300300000.0
2007-10-29 17:15:00,236.275,236.285,236.225,236.255,346000000.0
2007-10-29 17:16:00,236.235,236.285,236.225,236.275,681099999.0
2007-10-29 17:17:00,236.275,236.305,236.255,236.26,874800005.0
2007-10-29 17:18:00,236.26,236.295,236.24,236.25,598499999.0
2007-10-29 17:19:00,236.255,236.275,236.21,236.235,475000000.0
2007-10-29 17:20:00,236.235,236.275,236.215,236.265,175200000.0
2007-10-29 17:21:00,236.265,236.275,236.225,236.225,73600000.0
2007-10-29 17:22:00,236.225,236.235,236.21,236.225,192200000.0
2007-10-29 17:23:00,236.225,236.275,236.225,236.26,264600000.0
2007-10-29 17:24:00,236.275,236.285,236.235,236.275,374400000.0
2007-10-29 17:25:00,236.275,236.335,236.265,236.325,1235599997.0
2007-10-29 17:26:00,236.325,236.335,236.275,236.275,1208099999.0
2007-10-29 17:27:00,236.275,236.305,236.245,236.275,987799997.0
2007-10-29 17:28:00,236.275,236.285,236.255,236.265,606200000.0
2007-10-29 17:29:00,236.265,236.275,236.235,236.245,273800000.0
2007-10-29 17:30:00,236.245,236.305,236.215,236.265,614999997.0
2007-10-29 17:31:00,236.265,236.365,236.265,236.36,832600003.0
2007-10-29 17:32:00,236.365,236.365,236.29,236.29,627700000.0
2007-10-29 17:33:00,236.295,236.32,236.29,236.295,276100000.0
2007-10-29 17:34:00,236.295,236.325,236.285,236.315,500900000.0
2007-10-29 17:35:00,236.315,236.325,236.255,236.275,767000001.0
2007-10-29 17:36:00,236.29,236.3,236.245,236.265,510300000.0
2007-10-29 17:37:00,236.265,236.285,236.255,236.275,511600005.0
2007-10-29 17:38:00,236.275,236.345,236.275,236.285,746000000.0
2007-10-29 17:39:00,236.285,236.3,236.275,236.295,273000000.0
2007-10-29 17:40:00,236.295,236.34,236.295,236.315,511300000.0
2007-10-29 17:41:00,236.315,236.335,236.295,236.315,300300000.0
2007-10-29 17:42:00,236.315,236.355,236.315,236.355,909999998.0
2007-10-29 17:43:00,236.355,236.36,236.32,236.35,363000000.0
2007-10-29 17:44:00,236.35,236.37,236.325,236.355,601000000.0
2007-10-29 17:45:00,236.355,236.365,236.315,236.345,474500000.0
2007-10-29 17:46:00,236.345,236.385,236.335,236.385,870800000.0
2007-10-29 17:47:00,236.385,236.4,236.35,236.355,598399999.0
2007-10-29 17:48:00,236.355,236.365,236.295,236.365,497199997.0
2007-10-29 17:49:00,236.365,236.375,236.315,236.35,539700000.0
2007-10-29 17:50:00,236.35,236.41,236.34,236.41,438500000.0
2007-10-29 17:51:00,236.405,236.41,236.375,236.375,463000002.0
2007-10-29 17:52:00,236.375,236.375,236.335,236.37,358000000.0
2007-10-29 17:53:00,236.37,236.375,236.335,236.36,567899999.0
2007-10-29 17:54:00,236.36,236.395,236.345,236.36,259200000.0
2007-10-29 17:55:00,236.36,236.38,236.34,236.345,288000000.0
2007-10-29 17:56:00,236.345,236.37,236.33,236.36,264200000.0
2007-10-29 17:57:00,236.36,236.36,236.31,236.33,431200000.0
2007-10-29 17:58:00,236.33,236.365,236.305,236.33,524800004.0
2007-10-29 17:59:00,236.34,236.38,236.315,236.34,477900000.0
2007-10-29 18:00:00,236.34,236.37,236.325,236.335,591000001.0
2007-10-29 18:01:00,236.335,236.39,236.335,236.39,472200007.0
2007-10-29 18:02:00,236.385,236.44,236.37,236.425,478699996.0
2007-10-29 18:03:00,236.425,236.435,236.38,236.415,658499998.0
2007-10-29 18:04:00,236.415,236.445,236.4,236.435,435200000.0
2007-10-29 18:05:00,236.425,236.43,236.395,236.42,502500000.0
2007-10-29 18:06:00,236.42,236.435,236.375,236.43,699700001.0
2007-10-29 18:07:00,236.43,236.52,236.43,236.485,794899998.0
2007-10-29 18:08:00,236.485,236.55,236.47,236.545,1173999999.0
2007-10-29 18:09:00,236.545,236.595,236.525,236.575,576999998.0
2007-10-29 18:10:00,236.565,236.585,236.54,236.565,1106499998.0
2007-10-29 18:11:00,236.565,236.585,236.545,236.56,709699998.0
2007-10-29 18:12:00,236.56,236.585,236.55,236.55,712200001.0
2007-10-29 18:13:00,236.555,236.615,236.54,236.605,890399997.0
2007-10-29 18:14:00,236.595,236.645,236.585,236.61,444500000.0
2007-10-29 18:15:00,236.605,236.605,236.545,236.545,970699995.0
2007-10-29 18:16:00,236.545,236.59,236.545,236.565,634100000.0
2007-10-29 18:17:00,236.575,236.575,236.555,236.575,215100000.0
2007-10-29 18:18:00,236.575,236.635,236.545,236.635,289100000.0
2007-10-29 18:19:00,236.635,236.645,236.545,236.545,583600000.0
2007-10-29 18:20:00,236.545,236.555,236.545,236.545,539500000.0
2007-10-29 18:21:00,236.545,236.545,236.51,236.545,96900000.0
2007-10-29 18:22:00,236.545,236.545,236.545,236.545,115200000.0
2007-10-29 18:23:00,236.545,236.565,236.545,236.565,211999999.0
2007-10-29 18:24:00,236.565,236.565,236.545,236.545,83300000.0
2007-10-29 18:25:00,236.545,236.545,236.495,236.515,459200000.0
2007-10-29 18:26:00,236.515,236.525,236.51,236.51,432999999.0
2007-10-29 18:27:00,236.51,236.535,236.505,236.515,457200000.0
2007-10-29 18:28:00,236.515,236.545,236.485,236.5,1462700011.0
2007-10-29 18:29:00,236.51,236.52,236.49,236.495,1226799987.0
2007-10-29 18:30:00,236.495,236.505,236.495,236.495,908599996.0
2007-10-29 18:31:00,236.495,236.505,236.475,236.485,900699993.0
2007-10-29 18:32:00,236.485,236.515,236.475,236.485,839599993.0
2007-10-29 18:33:00,236.485,236.485,236.455,236.465,1239499993.0
2007-10-29 18:34:00,236.465,236.485,236.465,236.465,721400000.0
2007-10-29 18:35:00,236.465,236.485,236.445,236.455,1424999989.0
2007-10-29 18:36:00,236.455,236.455,236.375,236.375,1270200014.0
2007-10-29 18:37:00,236.375,236.375,236.355,236.355,176400000.0
2007-10-29 18:38:00,236.375,236.375,236.355,236.375,139200000.0
2007-10-29 18:39:00,236.375,236.375,236.375,236.375,95200000.0
2007-10-29 18:40:00,236.375,236.375,236.375,236.375,61600000.0
2007-10-29 18:41:00,236.375,236.385,236.355,236.355,524200000.0
2007-10-29 18:42:00,236.355,236.385,236.345,236.375,230800000.0
2007-10-29 18:43:00,236.375,236.385,236.365,236.375,151500000.0
2007-10-29 18:44:00,236.375,236.375,236.365,236.375,75900000.0
2007-10-29 18:45:00,236.375,236.385,236.375,236.385,254300000.0
2007-10-29 18:46:00,236.39,236.425,236.39,236.405,351500000.0
2007-10-29 18:47:00,236.405,236.435,236.395,236.415,547200007.0
2007-10-29 18:48:00,236.405,236.415,236.385,236.405,698900009.0
2007-10-29 18:49:00,236.405,236.415,236.385,236.405,448500000.0
2007-10-29 18:50:00,236.405,236.425,236.38,236.405,629100000.0
2007-10-29 18:51:00,236.405,236.405,236.365,236.365,353000000.0
2007-10-29 18:52:00,236.365,236.375,236.315,236.345,399599999.0
2007-10-29 18:53:00,236.345,236.365,236.325,236.355,783700001.0
2007-10-29 18:54:00,236.355,236.355,236.33,236.335,173100000.0
2007-10-29 18:55:00,236.34,236.34,236.31,236.32,193500000.0
2007-10-29 18:56:00,236.32,236.365,236.315,236.365,375000000.0
2007-10-29 18:57:00,236.365,236.385,236.345,236.355,372400000.0
2007-10-29 18:58:00,236.355,236.365,236.31,236.31,412400001.0
2007-10-29 18:59:00,236.31,236.345,236.305,236.335,492500001.0
2007-10-29 19:00:00,236.335,236.355,236.305,236.355,615600000.0
2007-10-29 19:01:00,236.355,236.4,236.345,236.39,457099999.0
2007-10-29 19:02:00,236.395,236.445,236.385,236.385,514499999.0
2007-10-29 19:03:00,236.385,236.455,236.375,236.415,576099996.0
2007-10-29 19:04:00,236.42,236.46,236.39,236.435,530500000.0
2007-10-29 19:05:00,236.435,236.51,236.435,236.51,535599994.0
2007-10-29 19:06:00,236.51,236.53,236.49,236.515,255200000.0
2007-10-29 19:07:00,236.515,236.56,236.515,236.555,516999999.0
2007-10-29 19:08:00,236.555,236.56,236.495,236.52,501000001.0
2007-10-29 19:09:00,236.52,236.55,236.495,236.51,358000000.0
2007-10-29 19:10:00,236.51,236.515,236.485,236.49,508800003.0
2007-10-29 19:11:00,236.495,236.5,236.44,236.455,639599998.0
2007-10-29 19:12:00,236.455,236.55,236.44,236.51,518600000.0
2007-10-29 19:13:00,236.505,236.59,236.495,236.58,724300003.0
2007-10-29 19:14:00,236.58,236.58,236.51,236.525,509900000.0
2007-10-29 19:15:00,236.525,236.535,236.5,236.505,414400000.0
2007-10-29 19:16:00,236.505,236.59,236.505,236.52,509500001.0
2007-10-29 19:17:00,236.52,236.53,236.51,236.52,197200000.0
2007-10-29 19:18:00,236.52,236.52,236.485,236.485,374500000.0
2007-10-29 19:19:00,236.495,236.495,236.475,236.475,609500002.0
2007-10-29 19:20:00,236.475,236.485,236.475,236.475,497600002.0
2007-10-29 19:21:00,236.475,236.485,236.465,236.485,388399999.0
2007-10-29 19:22:00,236.485,236.52,236.485,236.52,184400000.0
2007-10-29 19:23:00,236.52,236.525,236.475,236.495,499700001.0
2007-10-29 19:24:00,236.495,236.525,236.49,236.495,252600001.0
2007-10-29 19:25:00,236.495,236.525,236.485,236.485,392800000.0
2007-10-29 19:26:00,236.485,236.49,236.475,236.48,272600000.0
2007-10-29 19:27:00,236.48,236.495,236.475,236.48,138400000.0
2007-10-29 19:28:00,236.48,236.49,236.435,236.435,760500001.0
2007-10-29 19:29:00,236.435,236.435,236.405,236.41,462100000.0
2007-10-29 19:30:00,236.41,236.435,236.405,236.425,619599999.0
2007-10-29 19:31:00,236.425,236.45,236.425,236.45,151100000.0
2007-10-29 19:32:00,236.45,236.545,236.45,236.52,392400000.0
2007-10-29 19:33:00,236.52,236.53,236.475,236.48,332000000.0
2007-10-29 19:34:00,236.48,236.485,236.435,236.435,1152700003.0
2007-10-29 19:35:00,236.435,236.455,236.435,236.435,613299998.0
2007-10-29 19:36:00,236.435,236.445,236.415,236.425,813500007.0
2007-10-29 19:37:00,236.425,236.435,236.425,236.435,533900000.0
2007-10-29 19:38:00,236.435,236.445,236.415,236.425,830199997.0
2007-10-29 19:39:00,236.425,236.425,236.395,236.415,537000000.0
2007-10-29 19:40:00,236.415,236.425,236.405,236.415,239800000.0
2007-10-29 19:41:00,236.425,236.425,236.395,236.395,713599994.0
2007-10-29 19:42:00,236.395,236.405,236.385,236.39,538199993.0
2007-10-29 19:43:00,236.39,236.39,236.375,236.375,442099996.0
2007-10-29 19:44:00,236.385,236.425,236.385,236.415,524300004.0
2007-10-29 19:45:00,236.415,236.465,236.415,236.465,342600000.0
2007-10-29 19:46:00,236.465,236.495,236.46,236.465,560399999.0
2007-10-29 19:47:00,236.46,236.495,236.46,236.485,426400000.0
2007-10-29 19:48:00,236.485,236.505,236.475,236.505,516400010.0
2007-10-29 19:49:00,236.505,236.515,236.445,236.455,793300000.0
2007-10-29 19:50:00,236.455,236.465,236.425,236.425,405899999.0
2007-10-29 19:51:00,236.425,236.46,236.395,236.435,558399998.0
2007-10-29 19:52:00,236.435,236.455,236.435,236.445,338600001.0
2007-10-29 19:53:00,236.445,236.455,236.43,236.445,646199988.0
2007-10-29 19:54:00,236.445,236.445,236.415,236.415,745100000.0
2007-10-29 19:55:00,236.415,236.44,236.415,236.44,323299999.0
2007-10-29 19:56:00,236.435,236.45,236.435,236.445,239200001.0
2007-10-29 19:57:00,236.445,236.48,236.44,236.48,590600001.0
2007-10-29 19:58:00,236.48,236.505,236.465,236.475,837299999.0
2007-10-29 19:59:00,236.47,236.53,236.47,236.51,602499997.0
2007-10-29 20:00:00,236.51,236.545,236.51,236.545,568999999.0
2007-10-29 20:01:00,236.545,236.58,236.54,236.545,679600003.0
2007-10-29 20:02:00,236.545,236.555,236.545,236.555,239500000.0
2007-10-29 20:03:00,236.54,236.555,236.52,236.525,442199999.0
2007-10-29 20:04:00,236.525,236.56,236.515,236.56,265200001.0
2007-10-29 20:05:00,236.56,236.57,236.55,236.55,300000000.0
2007-10-29 20:06:00,236.555,236.6,236.555,236.6,208000000.0
2007-10-29 20:07:00,236.6,236.605,236.525,236.545,446299999.0
2007-10-29 20:08:00,236.555,236.565,236.525,236.545,1031800000.0
2007-10-29 20:09:00,236.545,236.545,236.51,236.51,305196975.0
2007-10-29 20:10:00,236.51,236.515,236.44,236.455,934899999.0
2007-10-29 20:11:00,236.455,236.465,236.425,236.44,312400000.0
2007-10-29 20:12:00,236.44,236.445,236.42,236.435,199800000.0
2007-10-29 20:13:00,236.445,236.445,236.375,236.38,383500000.0
2007-10-29 20:14:00,236.38,236.405,236.375,236.385,284799999.0
2007-10-29 20:15:00,236.385,236.385,236.375,236.385,475200000.0
2007-10-29 20:16:00,236.385,236.415,236.365,236.4,440699998.0
2007-10-29 20:17:00,236.405,236.435,236.38,236.385,343999999.0
2007-10-29 20:18:00,236.385,236.4,236.375,236.375,188000000.0
2007-10-29 20:19:00,236.375,236.455,236.375,236.435,523700000.0
2007-10-29 20:20:00,236.435,236.445,236.405,236.435,1232300014.0
2007-10-29 20:21:00,236.435,236.445,236.395,236.395,300400000.0
2007-10-29 20:22:00,236.395,236.395,236.37,236.37,54500000.0
2007-10-29 20:23:00,236.395,236.395,236.38,236.395,26500000.0
2007-10-29 20:24:00,236.385,236.395,236.365,236.365,104200000.0
2007-10-29 20:25:00,236.365,236.4,236.365,236.385,268200000.0
2007-10-29 20:26:00,236.39,236.405,236.385,236.395,373200000.0
2007-10-29 20:27:00,236.395,236.405,236.375,236.39,287000000.0
2007-10-29 20:28:00,236.39,236.4,236.375,236.39,134300000.0
2007-10-29 20:29:00,236.39,236.39,236.37,236.375,245600000.0
2007-10-29 20:30:00,236.39,236.39,236.32,236.32,928199985.0
2007-10-29 20:31:00,236.32,236.32,236.285,236.29,771600001.0
2007-10-29 20:32:00,236.29,236.305,236.275,236.29,83600000.0
2007-10-29 20:33:00,236.29,236.29,236.255,236.26,383400001.0
2007-10-29 20:34:00,236.265,236.265,236.19,236.195,712199998.0
2007-10-29 20:35:00,236.195,236.22,236.195,236.22,406700000.0
2007-10-29 20:36:00,236.22,236.22,236.165,236.2,386800002.0
2007-10-29 20:37:00,236.2,236.245,236.195,236.24,612000000.0
2007-10-29 20:38:00,236.24,236.275,236.24,236.26,558399999.0
2007-10-29 20:39:00,236.27,236.285,236.225,236.225,760200002.0
2007-10-29 20:40:00,236.225,236.275,236.215,236.265,866499996.0
2007-10-29 20:41:00,236.265,236.345,236.265,236.295,510400000.0
2007-10-29 20:42:00,236.295,236.34,236.295,236.305,278400000.0
2007-10-29 20:43:00,236.305,236.325,236.29,236.315,361600000.0
2007-10-29 20:44:00,236.31,236.335,236.3,236.315,279800000.0
2007-10-29 20:45:00,236.315,236.33,236.305,236.315,300400000.0
2007-10-29 20:46:00,236.315,236.315,236.29,236.295,238000000.0
2007-10-29 20:47:00,236.295,236.305,236.26,236.265,464300000.0
2007-10-29 20:48:00,236.265,236.335,236.255,236.33,471200000.0
2007-10-29 20:49:00,236.33,236.34,236.315,236.33,402700002.0
2007-10-29 20:50:00,236.33,236.345,236.31,236.31,425400000.0
2007-10-29 20:51:00,236.31,236.31,236.285,236.3,77000000.0
2007-10-29 20:52:00,236.3,236.305,236.275,236.295,166400000.0
2007-10-29 20:53:00,236.29,236.34,236.29,236.305,257300000.0
2007-10-29 20:54:00,236.315,236.35,236.315,236.35,526699999.0
2007-10-29 20:55:00,236.35,236.37,236.335,236.37,187200000.0
2007-10-29 20:56:00,236.37,236.37,236.35,236.36,188800000.0
2007-10-29 20:57:00,236.36,236.36,236.315,236.315,549400001.0
2007-10-29 20:58:00,236.315,236.34,236.305,236.33,402100002.0
2007-10-29 20:59:00,236.33,236.33,236.27,236.27,396083290.0
2007-10-29 21:00:00,236.27,236.285,236.205,236.205,511200000.0
2007-10-29 21:01:00,236.205,236.215,236.195,236.205,269900000.0
2007-10-29 21:02:00,236.205,236.215,236.205,236.205,206400000.0
2007-10-29 21:03:00,236.205,236.24,236.205,236.23,81600000.0
2007-10-29 21:04:00,236.23,236.24,236.2,236.21,355000001.0
2007-10-29 21:05:00,236.215,236.225,236.19,236.225,309200000.0
2007-10-29 21:06:00,236.225,236.255,236.225,236.245,400800000.0
2007-10-29 21:07:00,236.245,236.265,236.235,236.24,319900000.0
2007-10-29 21:08:00,236.24,236.3,236.24,236.3,148000000.0
2007-10-29 21:09:00,236.3,236.335,236.3,236.325,322700000.0
2007-10-29 21:10:00,236.325,236.345,236.32,236.345,473900000.0
2007-10-29 21:11:00,236.345,236.365,236.34,236.34,543400000.0
2007-10-29 21:12:00,236.34,236.375,236.335,236.355,225700000.0
2007-10-29 21:13:00,236.355,236.375,236.355,236.375,161800000.0
2007-10-29 21:14:00,236.375,236.375,236.33,236.335,202800000.0
2007-10-29 21:15:00,236.335,236.335,236.31,236.31,133600000.0
2007-10-29 21:16:00,236.315,236.315,236.29,236.31,332700001.0
2007-10-29 21:17:00,236.31,236.33,236.29,236.29,229599999.0
2007-10-29 21:18:00,236.29,236.31,236.29,236.31,194700000.0
2007-10-29 21:19:00,236.31,236.31,236.29,236.305,118000000.0
2007-10-29 21:20:00,236.305,236.305,236.285,236.305,197700000.0
2007-10-29 21:21:00,236.305,236.34,236.305,236.32,272299999.0
2007-10-29 21:22:00,236.32,236.34,236.32,236.34,226300000.0
2007-10-29 21:23:00,236.335,236.37,236.335,236.365,178900000.0
2007-10-29 21:24:00,236.365,236.405,236.365,236.385,133400000.0
2007-10-29 21:25:00,236.385,236.385,236.35,236.375,147100000.0
2007-10-29 21:26:00,236.375,236.395,236.375,236.395,208600000.0
2007-10-29 21:27:00,236.395,236.395,236.355,236.37,100000000.0
2007-10-29 21:28:00,236.37,236.39,236.365,236.385,91600000.0
2007-10-29 21:29:00,236.39,236.405,236.385,236.39,199200000.0
2007-10-29 21:30:00,236.39,236.445,236.39,236.445,240600000.0
2007-10-29 21:31:00,236.445,236.5,236.445,236.475,367200000.0
2007-10-29 21:32:00,236.475,236.53,236.44,236.485,592300000.0
2007-10-29 21:33:00,236.485,236.53,236.475,236.515,332099998.0
2007-10-29 21:34:00,236.515,236.525,236.49,236.525,141600000.0
2007-10-29 21:35:00,236.525,236.58,236.51,236.56,173300000.0
2007-10-29 21:36:00,236.56,236.57,236.505,236.515,288200000.0
2007-10-29 21:37:00,236.515,236.52,236.485,236.495,196699999.0
2007-10-29 21:38:00,236.495,236.495,236.48,236.485,222299999.0
2007-10-29 21:39:00,236.485,236.515,236.48,236.48,131200000.0
2007-10-29 21:40:00,236.48,236.505,236.48,236.495,313600000.0
2007-10-29 21:41:00,236.505,236.505,236.455,236.455,225100000.0
2007-10-29 21:42:00,236.455,236.485,236.435,236.475,443300000.0
2007-10-29 21:43:00,236.475,236.475,236.405,236.455,381549999.0
2007-10-29 21:44:00,236.455,236.455,236.405,236.405,635300000.0
2007-10-29 21:45:00,236.42,236.455,236.405,236.445,242400000.0
2007-10-29 21:46:00,236.445,236.455,236.445,236.455,363600000.0
2007-10-29 21:47:00,236.455,236.485,236.45,236.46,210000000.0
2007-10-29 21:48:00,236.46,236.47,236.44,236.465,269700000.0
2007-10-29 21:49:00,236.465,236.495,236.445,236.495,224700000.0
2007-10-29 21:50:00,236.495,236.515,236.475,236.49,347300000.0
2007-10-29 21:51:00,236.485,236.525,236.475,236.49,262500000.0
2007-10-29 21:52:00,236.49,236.545,236.49,236.525,337600000.0
2007-10-29 21:53:00,236.525,236.525,236.485,236.49,323000000.0
2007-10-29 21:54:00,236.485,236.495,236.45,236.465,297700000.0
2007-10-29 21:55:00,236.475,236.485,236.435,236.435,143300000.0
2007-10-29 21:56:00,236.435,236.45,236.415,236.45,136300000.0
2007-10-29 21:57:00,236.45,236.49,236.445,236.49,75000000.0
2007-10-29 21:58:00,236.49,236.49,236.475,236.48,64400000.0
2007-10-29 21:59:00,236.48,236.5,236.47,236.5,36800000.0
2007-10-29 22:00:00,236.5,236.52,236.465,236.47,168000000.0
2007-10-29 22:01:00,236.47,236.47,236.45,236.46,124200000.0
2007-10-29 22:02:00,236.46,236.46,236.435,236.435,225100000.0
2007-10-29 22:03:00,236.435,236.445,236.42,236.44,220400000.0
2007-10-29 22:04:00,236.44,236.45,236.44,236.44,163400000.0
2007-10-29 22:05:00,236.44,236.46,236.415,236.425,123400000.0
2007-10-29 22:06:00,236.425,236.425,236.405,236.405,173950000.0
2007-10-29 22:07:00,236.405,236.415,236.405,236.405,191300000.0
2007-10-29 22:08:00,236.405,236.42,236.395,236.415,64750000.0
2007-10-29 22:09:00,236.415,236.415,236.39,236.395,21600000.0
2007-10-29 22:10:00,236.395,236.425,236.395,236.405,58200000.0
2007-10-29 22:11:00,236.4,236.405,236.395,236.405,101400000.0
2007-10-29 22:12:00,236.405,236.415,236.395,236.405,148650000.0
2007-10-29 22:13:00,236.405,236.415,236.395,236.415,68700000.0
2007-10-29 22:14:00,236.415,236.415,236.405,236.415,114100000.0
2007-10-29 22:15:00,236.415,236.415,236.4,236.4,37300000.0
2007-10-29 22:16:00,236.4,236.425,236.4,236.425,75900000.0
2007-10-29 22:17:00,236.425,236.445,236.415,236.425,205000000.0
2007-10-29 22:18:00,236.425,236.445,236.425,236.445,113900000.0
2007-10-29 22:19:00,236.445,236.455,236.44,236.455,87300000.0
2007-10-29 22:20:00,236.455,236.485,236.44,236.47,102000000.0
2007-10-29 22:21:00,236.475,236.475,236.465,236.475,102000000.0
2007-10-29 22:22:00,236.475,236.49,236.475,236.49,124200000.0
2007-10-29 22:23:00,236.49,236.51,236.475,236.495,78800000.0
2007-10-29 22:24:00,236.495,236.525,236.475,236.515,141300000.0
2007-10-29 22:25:00,236.515,236.57,236.515,236.55,84800000.0
2007-10-29 22:26:00,236.55,236.565,236.535,236.56,139400000.0
2007-10-29 22:27:00,236.565,236.58,236.555,236.58,193700000.0
2007-10-29 22:28:00,236.575,236.58,236.535,236.545,296000000.0
2007-10-29 22:29:00,236.545,236.565,236.54,236.565,104100000.0
2007-10-29 22:30:00,236.565,236.595,236.55,236.565,217900000.0
2007-10-29 22:31:00,236.54,236.565,236.54,236.54,78800000.0
2007-10-29 22:32:00,236.54,236.565,236.54,236.56,89200000.0
2007-10-29 22:33:00,236.56,236.565,236.525,236.525,144000000.0
2007-10-29 22:34:00,236.525,236.545,236.515,236.515,112400000.0
2007-10-29 22:35:00,236.515,236.535,236.515,236.525,215000000.0
2007-10-29 22:36:00,236.525,236.555,236.525,236.535,87600000.0
2007-10-29 22:37:00,236.53,236.54,236.53,236.535,84000000.0
2007-10-29 22:38:00,236.535,236.545,236.515,236.525,77200000.0
2007-10-29 22:39:00,236.525,236.535,236.51,236.515,139300000.0
2007-10-29 22:40:00,236.515,236.525,236.505,236.505,72700000.0
2007-10-29 22:41:00,236.505,236.525,236.505,236.51,141600000.0
2007-10-29 22:42:00,236.51,236.515,236.5,236.505,211200000.0
2007-10-29 22:43:00,236.505,236.52,236.505,236.515,240200000.0
2007-10-29 22:44:00,236.515,236.515,236.465,236.475,199200000.0
2007-10-29 22:45:00,236.475,236.475,236.415,236.415,238700000.0
2007-10-29 22:46:00,236.415,236.415,236.405,236.405,181500000.0
2007-10-29 22:47:00,236.405,236.415,236.405,236.415,100800000.0
2007-10-29 22:48:00,236.415,236.415,236.4,236.405,123400000.0
2007-10-29 22:49:00,236.405,236.415,236.39,236.405,166250000.0
2007-10-29 22:50:00,236.405,236.405,236.395,236.405,73450000.0
2007-10-29 22:51:00,236.39,236.4,236.37,236.38,190000000.0
2007-10-29 22:52:00,236.38,236.405,236.38,236.4,153100000.0
2007-10-29 22:53:00,236.4,236.425,236.385,236.405,152900000.0
2007-10-29 22:54:00,236.405,236.425,236.405,236.405,134800000.0
2007-10-29 22:55:00,236.405,236.475,236.405,236.435,190200000.0
2007-10-29 22:56:00,236.445,236.495,236.44,236.49,335100000.0
2007-10-29 22:57:00,236.49,236.5,236.44,236.445,140000000.0
2007-10-29 22:58:00,236.445,236.465,236.395,236.405,238200000.0
2007-10-29 22:59:00,236.41,236.44,236.405,236.44,125900000.0
2007-10-29 23:00:00,236.44,236.47,236.435,236.47,148800000.0
2007-10-29 23:01:00,236.47,236.47,236.43,236.46,147200000.0
2007-10-29 23:02:00,236.46,236.46,236.43,236.46,126200000.0
2007-10-29 23:03:00,236.46,236.46,236.42,236.42,46300000.0
2007-10-29 23:04:00,236.415,236.55,236.415,236.55,230700000.0
2007-10-29 23:05:00,236.55,236.58,236.505,236.56,97300000.0
2007-10-29 23:06:00,236.56,236.57,236.49,236.555,202300000.0
2007-10-29 23:07:00,236.56,236.565,236.505,236.565,224600000.0
2007-10-29 23:08:00,236.565,236.585,236.54,236.57,167900000.0
2007-10-29 23:09:00,236.57,236.57,236.57,236.57,14400000.0
2007-10-29 23:10:00,236.555,236.62,236.535,236.575,217199999.0
2007-10-29 23:11:00,236.575,236.575,236.56,236.57,201100000.0
2007-10-29 23:12:00,236.57,236.64,236.54,236.61,252200000.0
2007-10-29 23:13:00,236.605,236.625,236.6,236.625,47800000.0
2007-10-29 23:14:00,236.625,236.68,236.625,236.665,109400000.0
2007-10-29 23:15:00,236.67,236.685,236.665,236.685,80800000.0
2007-10-29 23:16:00,236.685,236.695,236.665,236.67,48800000.0
2007-10-29 23:17:00,236.665,236.695,236.665,236.665,56000000.0
2007-10-29 23:18:00,236.665,236.685,236.635,236.645,56800000.0
2007-10-29 23:19:00,236.645,236.68,236.645,236.665,163900000.0
2007-10-29 23:20:00,236.665,236.665,236.66,236.66,127200000.0
2007-10-29 23:21:00,236.66,236.68,236.66,236.665,122400000.0
2007-10-29 23:22:00,236.665,236.68,236.635,236.68,218400000.0
2007-10-29 23:23:00,236.655,236.68,236.655,236.67,76200000.0
2007-10-29 23:24:00,236.67,236.68,236.67,236.675,46400000.0
2007-10-29 23:25:00,236.675,236.675,236.655,236.67,76000000.0
2007-10-29 23:26:00,236.67,236.67,236.64,236.64,50400000.0
2007-10-29 23:27:00,236.64,236.64,236.63,236.63,131200000.0
2007-10-29 23:28:00,236.625,236.65,236.435,236.65,259000000.0
2007-10-29 23:29:00,236.65,236.65,236.635,236.645,40800000.0
2007-10-29 23:30:00,236.645,236.67,236.64,236.64,80000000.0
2007-10-29 23:31:00,236.65,236.65,236.635,236.645,79900000.0
2007-10-29 23:32:00,236.645,236.645,236.625,236.625,53400000.0
2007-10-29 23:33:00,236.625,236.69,236.625,236.655,50200000.0
2007-10-29 23:34:00,236.655,236.67,236.65,236.66,61200000.0
2007-10-29 23:35:00,236.66,236.66,236.645,236.655,91600000.0
2007-10-29 23:36:00,236.655,236.655,236.645,236.655,99500000.0
2007-10-29 23:37:00,236.655,236.66,236.62,236.635,70500000.0
2007-10-29 23:38:00,236.635,236.635,236.6,236.615,75600000.0
2007-10-29 23:39:00,236.615,236.64,236.605,236.62,149600000.0
2007-10-29 23:40:00,236.62,236.62,236.6,236.605,145300000.0
2007-10-29 23:41:00,236.585,236.61,236.55,236.55,255300000.0
2007-10-29 23:42:00,236.55,236.58,236.54,236.555,202500000.0
2007-10-29 23:43:00,236.555,236.555,236.47,236.495,101500000.0
2007-10-29 23:44:00,236.495,236.535,236.475,236.495,61300000.0
2007-10-29 23:45:00,236.54,236.54,236.47,236.515,111200000.0
2007-10-29 23:46:00,236.515,236.515,236.49,236.495,277500000.0
2007-10-29 23:47:00,236.495,236.495,236.47,236.485,180200000.0
2007-10-29 23:48:00,236.485,236.485,236.45,236.46,109600000.0
2007-10-29 23:49:00,236.46,236.47,236.435,236.435,111400000.0
2007-10-29 23:50:00,236.44,236.45,236.435,236.44,66700000.0
2007-10-29 23:51:00,236.435,236.435,236.43,236.435,29400000.0
2007-10-29 23:52:00,236.435,236.435,236.4,236.435,44100000.0
2007-10-29 23:53:00,236.385,236.435,236.385,236.42,30300000.0
2007-10-29 23:54:00,236.382,236.416,236.382,236.406,53600000.0
2007-10-29 23:55:00,236.41,236.46,236.41,236.46,139800000.0
2007-10-29 23:56:00,236.455,236.46,236.445,236.445,55200000.0
2007-10-29 23:57:00,236.46,236.46,236.425,236.435,77100000.0
2007-10-29 23:58:00,236.445,236.465,236.445,236.465,112000000.0
2007-10-29 23:59:00,236.475,236.475,236.435,236.435,123800000.0
2007-10-30 00:00:00,236.435,236.495,236.435,236.485,175100000.0
2007-10-30 00:01:00,236.485,236.485,236.475,236.475,109100000.0
2007-10-30 00:02:00,236.485,236.505,236.48,236.5,114900000.0
2007-10-30 00:03:00,236.505,236.515,236.435,236.44,155200000.0
2007-10-30 00:04:00,236.435,236.47,236.435,236.44,143000000.0
2007-10-30 00:05:00,236.44,236.51,236.425,236.51,192300000.0
2007-10-30 00:06:00,236.51,236.56,236.485,236.51,221200000.0
2007-10-30 00:07:00,236.485,236.51,236.485,236.5,82500000.0
2007-10-30 00:08:00,236.51,236.52,236.485,236.495,89600000.0
2007-10-30 00:09:00,236.495,236.52,236.495,236.515,28700000.0
2007-10-30 00:10:00,236.515,236.52,236.505,236.52,86000000.0
2007-10-30 00:11:00,236.505,236.53,236.505,236.53,125900000.0
2007-10-30 00:12:00,236.53,236.545,236.525,236.545,126600000.0
2007-10-30 00:13:00,236.545,236.585,236.54,236.585,108900000.0
2007-10-30 00:14:00,236.585,236.595,236.58,236.595,120000000.0
2007-10-30 00:15:00,236.595,236.595,236.545,236.555,58100000.0
2007-10-30 00:16:00,236.565,236.565,236.545,236.565,115600000.0
2007-10-30 00:17:00,236.545,236.565,236.545,236.565,85900000.0
2007-10-30 00:18:00,236.565,236.57,236.565,236.57,50300000.0
2007-10-30 00:19:00,236.565,236.59,236.52,236.57,91100000.0
2007-10-30 00:20:00,236.57,236.57,236.56,236.57,168200000.0
2007-10-30 00:21:00,236.57,236.57,236.545,236.56,64900000.0
2007-10-30 00:22:00,236.56,236.57,236.56,236.57,12800000.0
2007-10-30 00:23:00,236.56,236.56,236.545,236.55,15200000.0
2007-10-30 00:24:00,236.55,236.555,236.545,236.555,122400000.0
2007-10-30 00:25:00,236.555,236.555,236.525,236.525,113600000.0
2007-10-30 00:26:00,236.525,236.525,236.51,236.51,49400000.0
2007-10-30 00:27:00,236.51,236.55,236.51,236.525,142200000.0
2007-10-30 00:28:00,236.525,236.525,236.505,236.51,88700000.0
2007-10-30 00:29:00,236.51,236.51,236.495,236.495,75200000.0
2007-10-30 00:30:00,236.495,236.505,236.485,236.485,140100000.0
2007-10-30 00:31:00,236.495,236.52,236.485,236.52,162400000.0
2007-10-30 00:32:00,236.52,236.52,236.495,236.505,52000000.0
2007-10-30 00:33:00,236.505,236.505,236.495,236.505,194000000.0
2007-10-30 00:34:00,236.505,236.53,236.5,236.53,98800000.0
2007-10-30 00:35:00,236.53,236.54,236.505,236.505,54800000.0
2007-10-30 00:36:00,236.505,236.51,236.475,236.49,199300000.0
2007-10-30 00:37:00,236.495,236.495,236.495,236.495,56000000.0
2007-10-30 00:38:00,236.495,236.495,236.475,236.49,153500000.0
2007-10-30 00:39:00,236.495,236.51,236.485,236.485,57200000.0
2007-10-30 00:40:00,236.475,236.49,236.46,236.475,83100000.0
2007-10-30 00:41:00,236.475,236.475,236.43,236.43,141800000.0
2007-10-30 00:42:00,236.435,236.45,236.435,236.45,58300000.0
2007-10-30 00:43:00,236.45,236.45,236.435,236.45,31100000.0
2007-10-30 00:44:00,236.45,236.45,236.45,236.45,24000000.0
2007-10-30 00:45:00,236.45,236.46,236.37,236.4,82000000.0
2007-10-30 00:46:00,236.42,236.435,236.42,236.435,11300000.0
2007-10-30 00:47:00,236.43,236.435,236.42,236.435,45300000.0
2007-10-30 00:48:00,236.435,236.46,236.43,236.44,27900000.0
2007-10-30 00:49:00,236.44,236.47,236.44,236.46,36000000.0
2007-10-30 00:50:00,236.47,236.47,236.285,236.445,400000000.0
2007-10-30 00:51:00,236.445,236.455,236.365,236.365,303400000.0
2007-10-30 00:52:00,236.365,236.39,236.365,236.365,168800000.0
2007-10-30 00:53:00,236.365,236.385,236.365,236.365,171500000.0
2007-10-30 00:54:00,236.365,236.46,236.35,236.415,73700000.0
2007-10-30 00:55:00,236.415,236.415,236.375,236.405,297600000.0
2007-10-30 00:56:00,236.395,236.405,236.37,236.375,142100000.0
2007-10-30 00:57:00,236.375,236.375,236.345,236.35,34100000.0
2007-10-30 00:58:00,236.345,236.38,236.345,236.35,65400000.0
2007-10-30 00:59:00,236.345,236.375,236.345,236.355,86900000.0
2007-10-30 01:00:00,236.355,236.36,236.355,236.36,44800000.0
2007-10-30 01:01:00,236.36,236.36,236.33,236.33,98600000.0
2007-10-30 01:02:00,236.33,236.33,236.315,236.32,160100000.0
2007-10-30 01:03:00,236.33,236.33,236.31,236.31,104200000.0
2007-10-30 01:04:00,236.31,236.31,236.295,236.31,92200000.0
2007-10-30 01:05:00,236.33,236.34,236.31,236.315,170100000.0
2007-10-30 01:06:00,236.31,236.33,236.31,236.315,224900000.0
2007-10-30 01:07:00,236.34,236.345,236.325,236.345,57300000.0
2007-10-30 01:08:00,236.345,236.375,236.345,236.37,197300000.0
2007-10-30 01:09:00,236.365,236.37,236.335,236.355,113700000.0
2007-10-30 01:10:00,236.355,236.37,236.335,236.37,287100000.0
2007-10-30 01:11:00,236.36,236.375,236.33,236.355,314200000.0
2007-10-30 01:12:00,236.345,236.395,236.345,236.395,215000000.0
2007-10-30 01:13:00,236.395,236.395,236.385,236.39,281700000.0
2007-10-30 01:14:00,236.38,236.39,236.37,236.375,147300000.0
2007-10-30 01:15:00,236.375,236.375,236.375,236.375,210600000.0
2007-10-30 01:16:00,236.37,236.375,236.37,236.375,34200000.0
2007-10-30 01:17:00,236.375,236.375,236.365,236.365,112800000.0
2007-10-30 01:18:00,236.365,236.4,236.365,236.395,220700000.0
2007-10-30 01:19:00,236.4,236.4,236.36,236.36,108200000.0
2007-10-30 01:20:00,236.36,236.4,236.345,236.4,151400000.0
2007-10-30 01:21:00,236.4,236.405,236.385,236.4,298500000.0
2007-10-30 01:22:00,236.4,236.4,236.38,236.395,98500000.0
2007-10-30 01:23:00,236.385,236.395,236.37,236.37,246100000.0
2007-10-30 01:24:00,236.37,236.405,236.34,236.36,323700001.0
2007-10-30 01:25:00,236.36,236.365,236.345,236.365,129500000.0
2007-10-30 01:26:00,236.365,236.365,236.345,236.35,81900000.0
2007-10-30 01:27:00,236.35,236.35,236.26,236.3,301100000.0
2007-10-30 01:28:00,236.3,236.3,236.25,236.29,282200000.0
2007-10-30 01:29:00,236.29,236.29,236.285,236.285,16600000.0
2007-10-30 01:30:00,236.3,236.37,236.285,236.34,484000000.0
2007-10-30 01:31:00,236.34,236.345,236.325,236.345,160800000.0
2007-10-30 01:32:00,236.345,236.345,236.325,236.325,110000000.0
2007-10-30 01:33:00,236.325,236.33,236.32,236.33,58000000.0
2007-10-30 01:34:00,236.32,236.345,236.31,236.335,116800000.0
2007-10-30 01:35:00,236.335,236.34,236.325,236.325,81300000.0
2007-10-30 01:36:00,236.325,236.325,236.305,236.32,64600000.0
2007-10-30 01:37:00,236.32,236.32,236.275,236.29,77900000.0
2007-10-30 01:38:00,236.285,236.31,236.27,236.31,109800000.0
2007-10-30 01:39:00,236.31,236.33,236.31,236.325,122400000.0
2007-10-30 01:40:00,236.325,236.34,236.31,236.32,88800000.0
2007-10-30 01:41:00,236.32,236.32,236.28,236.3,45700000.0
2007-10-30 01:42:00,236.3,236.31,236.28,236.31,51200000.0
2007-10-30 01:43:00,236.31,236.33,236.28,236.32,238400000.0
2007-10-30 01:44:00,236.32,236.32,236.305,236.305,18900000.0
2007-10-30 01:45:00,236.32,236.32,236.3,236.32,127400000.0
2007-10-30 01:46:00,236.32,236.32,236.315,236.315,58400000.0
2007-10-30 01:47:00,236.315,236.33,236.315,236.325,98300000.0
2007-10-30 01:48:00,236.315,236.34,236.31,236.315,284200003.0
2007-10-30 01:49:00,236.315,236.315,236.29,236.29,159000000.0
2007-10-30 01:50:00,236.285,236.29,236.26,236.26,82600000.0
2007-10-30 01:51:00,236.26,236.3,236.25,236.25,95300000.0
2007-10-30 01:52:00,236.25,236.29,236.245,236.27,138900000.0
2007-10-30 01:53:00,236.275,236.31,236.275,236.3,80400000.0
2007-10-30 01:54:00,236.3,236.36,236.29,236.36,140200000.0
2007-10-30 01:55:00,236.35,236.37,236.335,236.37,147600000.0
2007-10-30 01:56:00,236.37,236.37,236.35,236.35,93600000.0
2007-10-30 01:57:00,236.35,236.36,236.34,236.36,40300000.0
2007-10-30 01:58:00,236.36,236.37,236.35,236.37,35800000.0
2007-10-30 01:59:00,236.37,236.38,236.34,236.38,66100000.0
2007-10-30 02:00:00,236.38,236.39,236.33,236.335,139200000.0
2007-10-30 02:01:00,236.33,236.36,236.33,236.36,107600000.0
2007-10-30 02:02:00,236.36,236.36,236.35,236.36,52800000.0
2007-10-30 02:03:00,236.36,236.38,236.36,236.37,47200000.0
2007-10-30 02:04:00,236.37,236.39,236.365,236.38,75200000.0
2007-10-30 02:05:00,236.38,236.48,236.38,236.48,206900000.0
2007-10-30 02:06:00,236.48,236.48,236.46,236.47,130100000.0
2007-10-30 02:07:00,236.46,236.46,236.4,236.405,242100000.0
2007-10-30 02:08:00,236.405,236.44,236.39,236.44,149500000.0
2007-10-30 02:09:00,236.44,236.46,236.425,236.425,108800000.0
2007-10-30 02:10:00,236.435,236.45,236.415,236.43,152500000.0
2007-10-30 02:11:00,236.43,236.46,236.41,236.44,133000000.0
2007-10-30 02:12:00,236.44,236.44,236.425,236.425,91600000.0
2007-10-30 02:13:00,236.425,236.425,236.4,236.41,445100000.0
2007-10-30 02:14:00,236.41,236.41,236.37,236.375,179100000.0
2007-10-30 02:15:00,236.375,236.375,236.33,236.33,149600000.0
2007-10-30 02:16:00,236.33,236.37,236.33,236.35,170400000.0
2007-10-30 02:17:00,236.345,236.39,236.345,236.37,169600000.0
2007-10-30 02:18:00,236.37,236.37,236.345,236.35,148700000.0
2007-10-30 02:19:00,236.35,236.35,236.32,236.34,166700000.0
2007-10-30 02:20:00,236.33,236.33,236.3,236.31,170800000.0
2007-10-30 02:21:00,236.32,236.33,236.29,236.29,74900000.0
2007-10-30 02:22:00,236.29,236.31,236.27,236.29,143900000.0
2007-10-30 02:23:00,236.29,236.31,236.24,236.26,151100000.0
2007-10-30 02:24:00,236.26,236.29,236.24,236.27,153200000.0
2007-10-30 02:25:00,236.27,236.27,236.23,236.24,130000000.0
2007-10-30 02:26:00,236.24,236.25,236.225,236.23,79200000.0
2007-10-30 02:27:00,236.23,236.245,236.205,236.215,206500000.0
2007-10-30 02:28:00,236.215,236.22,236.175,236.19,333500000.0
2007-10-30 02:29:00,236.195,236.2,236.17,236.2,146400000.0
2007-10-30 02:30:00,236.2,236.22,236.175,236.205,251900000.0
2007-10-30 02:31:00,236.205,236.24,236.205,236.23,192300000.0
2007-10-30 02:32:00,236.22,236.23,236.17,236.19,149300000.0
2007-10-30 02:33:00,236.19,236.21,236.165,236.165,152200000.0
2007-10-30 02:34:00,236.18,236.185,236.145,236.17,447200006.0
2007-10-30 02:35:00,236.17,236.17,236.12,236.13,157200000.0
2007-10-30 02:36:00,236.14,236.15,236.09,236.09,187100000.0
2007-10-30 02:37:00,236.09,236.11,236.08,236.08,160800000.0
2007-10-30 02:38:00,236.08,236.08,236.03,236.04,113000000.0
2007-10-30 02:39:00,236.04,236.08,236.015,236.06,622800000.0
2007-10-30 02:40:00,236.06,236.06,236.03,236.04,138200000.0
2007-10-30 02:41:00,236.04,236.07,236.03,236.06,120800000.0
2007-10-30 02:42:00,236.055,236.055,236.02,236.03,98600000.0
2007-10-30 02:43:00,236.03,236.035,235.975,236.02,152800000.0
2007-10-30 02:44:00,236.02,236.045,236.01,236.04,377600000.0
2007-10-30 02:45:00,236.045,236.055,236.035,236.055,168000000.0
2007-10-30 02:46:00,236.055,236.055,236.01,236.02,202400000.0
2007-10-30 02:47:00,236.02,236.06,236.0,236.02,116800000.0
2007-10-30 02:48:00,236.02,236.04,235.965,235.97,290700000.0
2007-10-30 02:49:00,235.97,235.98,235.91,235.93,213100000.0
2007-10-30 02:50:00,235.93,235.93,235.875,235.9,143300000.0
2007-10-30 02:51:00,235.895,235.9,235.825,235.84,193600000.0
2007-10-30 02:52:00,235.84,235.86,235.83,235.84,273000000.0
2007-10-30 02:53:00,235.84,235.88,235.805,235.81,324700000.0
2007-10-30 02:54:00,235.805,235.85,235.78,235.825,377000000.0
2007-10-30 02:55:00,235.81,235.84,235.76,235.765,368900000.0
2007-10-30 02:56:00,235.76,235.8,235.75,235.76,264400000.0
2007-10-30 02:57:00,235.76,235.82,235.76,235.81,205200000.0
2007-10-30 02:58:00,235.81,235.83,235.81,235.83,149200000.0
2007-10-30 02:59:00,235.83,235.84,235.78,235.795,123600000.0
2007-10-30 03:00:00,235.8,235.87,235.78,235.87,452100000.0
2007-10-30 03:01:00,235.87,235.98,235.87,235.96,285200000.0
2007-10-30 03:02:00,235.96,236.01,235.95,236.01,198200001.0
2007-10-30 03:03:00,236.01,236.04,235.99,236.04,256000000.0
2007-10-30 03:04:00,236.04,236.06,236.01,236.03,267600000.0
2007-10-30 03:05:00,236.03,236.045,235.99,235.995,187600000.0
2007-10-30 03:06:00,235.995,236.005,235.95,235.95,301300000.0
2007-10-30 03:07:00,235.95,235.95,235.875,235.92,277900000.0
2007-10-30 03:08:00,235.92,235.92,235.85,235.89,310000000.0
2007-10-30 03:09:00,235.9,235.91,235.89,235.9,73200000.0
2007-10-30 03:10:00,235.885,235.91,235.77,235.77,347900000.0
2007-10-30 03:11:00,235.77,235.86,235.75,235.76,493200000.0
2007-10-30 03:12:00,235.765,235.79,235.66,235.68,342600000.0
2007-10-30 03:13:00,235.68,235.73,235.68,235.7,278800000.0
2007-10-30 03:14:00,235.7,235.73,235.63,235.685,267700000.0
2007-10-30 03:15:00,235.685,235.7,235.595,235.625,299300000.0
2007-10-30 03:16:00,235.625,235.69,235.61,235.67,195300000.0
2007-10-30 03:17:00,235.67,235.685,235.635,235.685,418700000.0
2007-10-30 03:18:00,235.7,235.705,235.68,235.685,184000000.0
2007-10-30 03:19:00,235.685,235.71,235.66,235.705,127300000.0
2007-10-30 03:20:00,235.705,235.74,235.705,235.735,99100000.0
2007-10-30 03:21:00,235.735,235.755,235.71,235.745,129300000.0
2007-10-30 03:22:00,235.745,235.745,235.715,235.72,109700000.0
2007-10-30 03:23:00,235.725,235.75,235.715,235.74,196100000.0
2007-10-30 03:24:00,235.74,235.8,235.735,235.8,218000000.0
2007-10-30 03:25:00,235.81,235.82,235.775,235.82,145300000.0
2007-10-30 03:26:00,235.82,235.83,235.79,235.825,237600000.0
2007-10-30 03:27:00,235.825,235.865,235.825,235.845,114300000.0
2007-10-30 03:28:00,235.845,235.88,235.835,235.86,112300000.0
2007-10-30 03:29:00,235.86,235.88,235.855,235.87,72700000.0
2007-10-30 03:30:00,235.87,235.92,235.85,235.9,139600000.0
2007-10-30 03:31:00,235.9,235.945,235.88,235.94,383500000.0
2007-10-30 03:32:00,235.935,235.96,235.9,235.95,374300000.0
2007-10-30 03:33:00,235.955,235.975,235.895,235.91,254000000.0
2007-10-30 03:34:00,235.91,235.96,235.91,235.93,57300000.0
2007-10-30 03:35:00,235.93,235.97,235.93,235.97,35800000.0
2007-10-30 03:36:00,235.97,236.045,235.97,236.04,506200001.0
2007-10-30 03:37:00,236.04,236.075,236.025,236.075,117700000.0
2007-10-30 03:38:00,236.075,236.09,236.055,236.09,32100000.0
2007-10-30 03:39:00,236.09,236.09,235.98,235.995,154400000.0
2007-10-30 03:40:00,236.0,236.01,235.96,236.005,165500000.0
2007-10-30 03:41:00,236.005,236.005,235.955,235.97,102200000.0
2007-10-30 03:42:00,235.97,235.97,235.96,235.965,27500000.0
2007-10-30 03:43:00,235.97,236.005,235.97,235.975,90200000.0
2007-10-30 03:44:00,235.975,235.995,235.955,235.97,169800000.0
2007-10-30 03:45:00,235.97,235.99,235.905,235.905,109300000.0
2007-10-30 03:46:00,235.905,235.945,235.905,235.905,121400000.0
2007-10-30 03:47:00,235.915,235.92,235.85,235.86,145100000.0
2007-10-30 03:48:00,235.875,235.885,235.85,235.865,58300000.0
2007-10-30 03:49:00,235.855,235.885,235.835,235.855,65500000.0
2007-10-30 03:50:00,235.835,235.875,235.805,235.85,123600000.0
2007-10-30 03:51:00,235.85,235.885,235.805,235.815,114200000.0
2007-10-30 03:52:00,235.815,235.815,235.755,235.77,94700000.0
2007-10-30 03:53:00,235.775,235.785,235.76,235.77,272400000.0
2007-10-30 03:54:00,235.78,235.78,235.755,235.76,305200000.0
2007-10-30 03:55:00,235.76,235.775,235.735,235.75,153000000.0
2007-10-30 03:56:00,235.75,235.775,235.73,235.74,100900000.0
2007-10-30 03:57:00,235.74,235.775,235.715,235.735,119400000.0
2007-10-30 03:58:00,235.74,235.74,235.71,235.72,124300000.0
2007-10-30 03:59:00,235.725,235.755,235.71,235.755,132600000.0
2007-10-30 04:00:00,235.755,235.77,235.695,235.77,243600000.0
2007-10-30 04:01:00,235.77,235.805,235.73,235.755,147600000.0
2007-10-30 04:02:00,235.76,235.78,235.715,235.74,245000000.0
2007-10-30 04:03:00,235.74,235.765,235.72,235.73,127000000.0
2007-10-30 04:04:00,235.73,235.79,235.72,235.77,104300000.0
2007-10-30 04:05:00,235.77,235.78,235.745,235.745,60700000.0
2007-10-30 04:06:00,235.765,235.775,235.695,235.695,156600000.0
2007-10-30 04:07:00,235.695,235.72,235.68,235.71,103200000.0
2007-10-30 04:08:00,235.71,235.78,235.695,235.695,82600000.0
2007-10-30 04:09:00,235.695,235.725,235.695,235.7,102300000.0
2007-10-30 04:10:00,235.7,235.72,235.67,235.7,169400000.0
2007-10-30 04:11:00,235.7,235.74,235.7,235.73,247600000.0
2007-10-30 04:12:00,235.73,235.765,235.715,235.74,220900000.0
2007-10-30 04:13:00,235.74,235.755,235.71,235.745,183400000.0
2007-10-30 04:14:00,235.745,235.75,235.705,235.72,152000000.0
2007-10-30 04:15:00,235.72,235.74,235.705,235.71,201900000.0
2007-10-30 04:16:00,235.715,235.76,235.705,235.71,105900000.0
2007-10-30 04:17:00,235.71,235.74,235.69,235.72,94900000.0
2007-10-30 04:18:00,235.72,235.74,235.715,235.74,76100000.0
2007-10-30 04:19:00,235.74,235.745,235.735,235.74,88700000.0
2007-10-30 04:20:00,235.74,235.75,235.73,235.745,86500000.0
2007-10-30 04:21:00,235.745,235.78,235.725,235.76,93300000.0
2007-10-30 04:22:00,235.76,235.76,235.735,235.735,21600000.0
2007-10-30 04:23:00,235.735,235.75,235.72,235.72,92000000.0
2007-10-30 04:24:00,235.72,235.815,235.72,235.795,119400000.0
2007-10-30 04:25:00,235.795,235.805,235.79,235.8,37600000.0
2007-10-30 04:26:00,235.805,235.84,235.78,235.82,148700000.0
2007-10-30 04:27:00,235.82,235.82,235.8,235.82,68700000.0
2007-10-30 04:28:00,235.82,235.82,235.8,235.82,84100000.0
2007-10-30 04:29:00,235.82,235.835,235.8,235.83,176600000.0
2007-10-30 04:30:00,235.83,235.835,235.81,235.83,80700000.0
2007-10-30 04:31:00,235.835,235.86,235.82,235.84,60300000.0
2007-10-30 04:32:00,235.84,235.88,235.84,235.86,137900000.0
2007-10-30 04:33:00,235.86,235.885,235.85,235.875,87100000.0
2007-10-30 04:34:00,235.875,235.895,235.855,235.87,60600000.0
2007-10-30 04:35:00,235.87,235.9,235.86,235.86,138400000.0
2007-10-30 04:36:00,235.87,235.89,235.845,235.89,289600002.0
2007-10-30 04:37:00,235.89,235.92,235.89,235.92,173100000.0
2007-10-30 04:38:00,235.93,235.95,235.915,235.925,115200000.0
2007-10-30 04:39:00,235.925,235.965,235.925,235.935,36400000.0
2007-10-30 04:40:00,235.935,235.945,235.915,235.94,90200000.0
2007-10-30 04:41:00,235.935,235.94,235.89,235.92,113500000.0
2007-10-30 04:42:00,235.92,235.92,235.87,235.92,119900000.0
2007-10-30 04:43:00,235.92,235.98,235.9,235.96,130300000.0
2007-10-30 04:44:00,235.96,235.98,235.95,235.97,167000000.0
2007-10-30 04:45:00,235.97,235.98,235.96,235.96,173100000.0
2007-10-30 04:46:00,235.955,235.97,235.92,235.935,212400000.0
2007-10-30 04:47:00,235.925,235.96,235.925,235.945,157900000.0
2007-10-30 04:48:00,235.945,235.98,235.945,235.98,149500000.0
2007-10-30 04:49:00,235.98,235.98,235.96,235.97,112500000.0
2007-10-30 04:50:00,235.97,235.98,235.96,235.97,179700000.0
2007-10-30 04:51:00,235.97,235.98,235.945,235.965,95200000.0
2007-10-30 04:52:00,235.965,235.97,235.93,235.94,76400000.0
2007-10-30 04:53:00,235.94,235.955,235.915,235.925,161700000.0
2007-10-30 04:54:00,235.93,235.93,235.905,235.91,141300000.0
2007-10-30 04:55:00,235.91,235.93,235.895,235.91,122200000.0
2007-10-30 04:56:00,235.91,235.93,235.905,235.915,51900000.0
2007-10-30 04:57:00,235.915,235.965,235.915,235.945,24100000.0
2007-10-30 04:58:00,235.945,235.965,235.91,235.93,66200000.0
2007-10-30 04:59:00,235.945,235.945,235.915,235.915,18600000.0
2007-10-30 05:00:00,235.91,235.94,235.91,235.93,135800000.0
2007-10-30 05:01:00,235.93,235.96,235.925,235.95,103600000.0
2007-10-30 05:02:00,235.95,235.98,235.93,235.935,49000000.0
2007-10-30 05:03:00,235.935,235.97,235.935,235.96,28700000.0
2007-10-30 05:04:00,235.96,235.97,235.94,235.945,74000000.0
2007-10-30 05:05:00,235.945,235.96,235.915,235.92,48100000.0
2007-10-30 05:06:00,235.92,235.935,235.92,235.93,23700000.0
2007-10-30 05:07:00,235.93,235.945,235.915,235.945,29800000.0
2007-10-30 05:08:00,235.945,235.97,235.94,235.955,36200000.0
2007-10-30 05:09:00,235.955,235.96,235.955,235.955,17600000.0
2007-10-30 05:10:00,235.955,235.96,235.945,235.955,97800000.0
2007-10-30 05:11:00,235.95,235.965,235.925,235.935,127800000.0
2007-10-30 05:12:00,235.935,235.95,235.9,235.915,116600000.0
2007-10-30 05:13:00,235.92,235.93,235.92,235.93,36100000.0
2007-10-30 05:14:00,235.93,235.93,235.905,235.905,23100000.0
2007-10-30 05:15:00,235.905,235.915,235.905,235.915,115100000.0
2007-10-30 05:16:00,235.915,235.915,235.895,235.915,107000000.0
2007-10-30 05:17:00,235.915,235.93,235.885,235.905,57300000.0
2007-10-30 05:18:00,235.905,235.93,235.905,235.93,94800000.0
2007-10-30 05:19:00,235.93,235.93,235.855,235.875,167800000.0
2007-10-30 05:20:00,235.875,235.91,235.87,235.9,145700000.0
2007-10-30 05:21:00,235.9,235.925,235.89,235.91,232400000.0
2007-10-30 05:22:00,235.91,235.925,235.895,235.91,205600000.0
2007-10-30 05:23:00,235.91,235.94,235.895,235.905,213700000.0
2007-10-30 05:24:00,235.905,235.905,235.895,235.895,206400000.0
2007-10-30 05:25:00,235.895,235.905,235.88,235.895,155400000.0
2007-10-30 05:26:00,235.895,235.93,235.88,235.93,197100000.0
2007-10-30 05:27:00,235.93,235.93,235.9,235.905,205399999.0
2007-10-30 05:28:00,235.905,235.93,235.9,235.905,102200000.0
2007-10-30 05:29:00,235.905,235.93,235.875,235.895,108700000.0
2007-10-30 05:30:00,235.895,235.92,235.895,235.92,57300000.0
2007-10-30 05:31:00,235.92,235.92,235.92,235.92,32000000.0
2007-10-30 05:32:00,235.915,235.915,235.9,235.9,21500000.0
2007-10-30 05:33:00,235.9,235.905,235.885,235.885,95600000.0
2007-10-30 05:34:00,235.885,235.905,235.885,235.885,99400000.0
2007-10-30 05:35:00,235.895,235.9,235.895,235.895,40400000.0
2007-10-30 05:36:00,235.895,235.955,235.895,235.94,106400000.0
2007-10-30 05:37:00,235.94,235.955,235.925,235.925,52800000.0
2007-10-30 05:38:00,235.94,235.95,235.92,235.94,72400000.0
2007-10-30 05:39:00,235.925,235.95,235.925,235.95,110700000.0
2007-10-30 05:40:00,235.95,235.96,235.935,235.96,83400000.0
2007-10-30 05:41:00,235.96,235.96,235.91,235.925,133300000.0
2007-10-30 05:42:00,235.925,235.94,235.915,235.915,149900000.0
2007-10-30 05:43:00,235.915,235.94,235.915,235.94,109800000.0
2007-10-30 05:44:00,235.94,235.95,235.925,235.925,198300000.0
2007-10-30 05:45:00,235.925,235.955,235.915,235.94,65900000.0
2007-10-30 05:46:00,235.94,235.94,235.885,235.885,58100000.0
2007-10-30 05:47:00,235.885,235.91,235.885,235.895,42100000.0
2007-10-30 05:48:00,235.895,235.9,235.865,235.88,53900000.0
2007-10-30 05:49:00,235.88,235.895,235.85,235.885,98500000.0
2007-10-30 05:50:00,235.89,235.91,235.885,235.885,31700000.0
2007-10-30 05:51:00,235.885,235.885,235.865,235.865,54600000.0
2007-10-30 05:52:00,235.865,235.875,235.85,235.85,67400000.0
2007-10-30 05:53:00,235.85,235.885,235.845,235.885,96700000.0
2007-10-30 05:54:00,235.885,235.885,235.805,235.83,141000000.0
2007-10-30 05:55:00,235.83,235.85,235.805,235.815,191200000.0
2007-10-30 05:56:00,235.815,235.84,235.78,235.8,229200000.0
2007-10-30 05:57:00,235.8,235.84,235.8,235.81,86400000.0
2007-10-30 05:58:00,235.81,235.83,235.81,235.825,47800000.0
2007-10-30 05:59:00,235.82,235.82,235.775,235.78,93000000.0
2007-10-30 06:00:00,235.78,235.8,235.76,235.8,104900000.0
2007-10-30 06:01:00,235.8,235.82,235.77,235.795,67800000.0
2007-10-30 06:02:00,235.795,235.805,235.775,235.78,92300000.0
2007-10-30 06:03:00,235.785,235.8,235.78,235.78,53500000.0
2007-10-30 06:04:00,235.785,235.785,235.78,235.785,69700000.0
2007-10-30 06:05:00,235.785,235.805,235.785,235.785,62400000.0
2007-10-30 06:06:00,235.785,235.785,235.785,235.785,43600000.0
2007-10-30 06:07:00,235.785,235.785,235.785,235.785,37200000.0
2007-10-30 06:08:00,235.785,235.785,235.785,235.785,5233162.0
2007-10-30 06:09:00,235.785,235.785,235.76,235.76,9280830.0
2007-10-30 06:10:00,235.76,235.76,235.715,235.76,55400000.0
2007-10-30 06:11:00,235.76,235.76,235.725,235.725,56600000.0
2007-10-30 06:12:00,235.725,235.78,235.72,235.75,87000000.0
2007-10-30 06:13:00,235.75,235.79,235.75,235.77,140200000.0
2007-10-30 06:14:00,235.77,235.77,235.745,235.75,133500000.0
2007-10-30 06:15:00,235.75,235.75,235.73,235.75,145200000.0
2007-10-30 06:16:00,235.75,235.79,235.74,235.79,212500000.0
2007-10-30 06:17:00,235.79,235.81,235.765,235.765,138200000.0
2007-10-30 06:18:00,235.77,235.81,235.765,235.81,86100000.0
2007-10-30 06:19:00,235.81,235.83,235.785,235.83,130800000.0
2007-10-30 06:20:00,235.83,235.835,235.8,235.82,100900000.0
2007-10-30 06:21:00,235.82,235.82,235.785,235.79,77400000.0
2007-10-30 06:22:00,235.79,235.79,235.775,235.775,53200000.0
2007-10-30 06:23:00,235.775,235.795,235.765,235.795,36900000.0
2007-10-30 06:24:00,235.795,235.82,235.775,235.8,125600000.0
2007-10-30 06:25:00,235.8,235.825,235.78,235.82,137500000.0
2007-10-30 06:26:00,235.825,235.845,235.795,235.825,65800000.0
2007-10-30 06:27:00,235.825,235.825,235.81,235.82,90900000.0
2007-10-30 06:28:00,235.82,235.82,235.79,235.81,170200000.0
2007-10-30 06:29:00,235.81,235.81,235.765,235.81,132600000.0
2007-10-30 06:30:00,235.81,235.81,235.765,235.765,78300000.0
2007-10-30 06:31:00,235.765,235.785,235.765,235.77,145700000.0
2007-10-30 06:32:00,235.77,235.775,235.77,235.775,62200000.0
2007-10-30 06:33:00,235.775,235.785,235.765,235.78,122300000.0
2007-10-30 06:34:00,235.785,235.79,235.72,235.76,166700000.0
2007-10-30 06:35:00,235.755,235.76,235.69,235.71,120700000.0
2007-10-30 06:36:00,235.705,235.74,235.69,235.69,138900000.0
2007-10-30 06:37:00,235.69,235.695,235.675,235.675,195200000.0
2007-10-30 06:38:00,235.68,235.72,235.675,235.705,178400000.0
2007-10-30 06:39:00,235.71,235.795,235.705,235.755,188000000.0
2007-10-30 06:40:00,235.76,235.77,235.735,235.765,130000000.0
2007-10-30 06:41:00,235.77,235.79,235.76,235.78,119100000.0
2007-10-30 06:42:00,235.78,235.785,235.765,235.775,67700000.0
2007-10-30 06:43:00,235.765,235.765,235.74,235.755,73000000.0
2007-10-30 06:44:00,235.755,235.755,235.725,235.74,69700000.0
2007-10-30 06:45:00,235.74,235.76,235.735,235.74,132300000.0
2007-10-30 06:46:00,235.74,235.76,235.715,235.715,102600000.0
2007-10-30 06:47:00,235.715,235.76,235.715,235.76,109900000.0
2007-10-30 06:48:00,235.76,235.77,235.72,235.75,128800000.0
2007-10-30 06:49:00,235.75,235.75,235.73,235.73,58100000.0
2007-10-30 06:50:00,235.735,235.75,235.715,235.75,83000000.0
2007-10-30 06:51:00,235.75,235.75,235.715,235.74,142900000.0
2007-10-30 06:52:00,235.74,235.74,235.71,235.71,170000000.0
2007-10-30 06:53:00,235.71,235.71,235.7,235.705,68100000.0
2007-10-30 06:54:00,235.705,235.735,235.7,235.73,100100000.0
2007-10-30 06:55:00,235.73,235.735,235.71,235.725,49800000.0
2007-10-30 06:56:00,235.725,235.745,235.69,235.69,125100000.0
2007-10-30 06:57:00,235.69,235.69,235.595,235.64,194000000.0
2007-10-30 06:58:00,235.64,235.69,235.62,235.665,127200000.0
2007-10-30 06:59:00,235.665,235.685,235.66,235.67,108800000.0
2007-10-30 07:00:00,235.665,235.69,235.61,235.625,203800000.0
2007-10-30 07:01:00,235.61,235.635,235.59,235.6,160100000.0
2007-10-30 07:02:00,235.6,235.65,235.6,235.65,114100000.0
2007-10-30 07:03:00,235.65,235.65,235.61,235.61,57800000.0
2007-10-30 07:04:00,235.61,235.62,235.6,235.61,37200000.0
2007-10-30 07:05:00,235.61,235.61,235.59,235.59,50800000.0
2007-10-30 07:06:00,235.605,235.62,235.575,235.595,78000000.0
2007-10-30 07:07:00,235.595,235.615,235.59,235.61,114600000.0
2007-10-30 07:08:00,235.61,235.615,235.61,235.615,90100000.0
2007-10-30 07:09:00,235.615,235.62,235.595,235.61,86800000.0
2007-10-30 07:10:00,235.61,235.625,235.595,235.615,152600000.0
2007-10-30 07:11:00,235.615,235.615,235.57,235.575,104900000.0
2007-10-30 07:12:00,235.575,235.6,235.575,235.59,163700000.0
2007-10-30 07:13:00,235.585,235.63,235.585,235.62,110000000.0
2007-10-30 07:14:00,235.62,235.685,235.62,235.655,65100000.0
2007-10-30 07:15:00,235.655,235.7,235.655,235.7,28600000.0
2007-10-30 07:16:00,235.7,235.7,235.665,235.685,108300000.0
2007-10-30 07:17:00,235.685,235.685,235.65,235.67,36900000.0
2007-10-30 07:18:00,235.67,235.67,235.65,235.665,21900000.0
2007-10-30 07:19:00,235.665,235.665,235.655,235.66,18800000.0
2007-10-30 07:20:00,235.655,235.685,235.615,235.67,90600000.0
2007-10-30 07:21:00,235.67,235.695,235.645,235.645,47600000.0
2007-10-30 07:22:00,235.645,235.665,235.63,235.66,80800000.0
2007-10-30 07:23:00,235.66,235.685,235.66,235.675,45400000.0
2007-10-30 07:24:00,235.665,235.675,235.655,235.655,35800000.0
2007-10-30 07:25:00,235.655,235.69,235.655,235.69,46100000.0
2007-10-30 07:26:00,235.685,235.685,235.66,235.675,29100000.0
2007-10-30 07:27:00,235.675,235.675,235.665,235.67,16300000.0
2007-10-30 07:28:00,235.675,235.705,235.655,235.695,81300001.0
2007-10-30 07:29:00,235.695,235.7,235.675,235.685,68400000.0
2007-10-30 07:30:00,235.685,235.705,235.68,235.685,71900000.0
2007-10-30 07:31:00,235.685,235.735,235.685,235.72,146900000.0
2007-10-30 07:32:00,235.72,235.745,235.72,235.74,96100000.0
2007-10-30 07:33:00,235.74,235.805,235.74,235.805,136400000.0
2007-10-30 07:34:00,235.795,235.82,235.79,235.81,177300000.0
2007-10-30 07:35:00,235.81,235.845,235.805,235.815,100800000.0
2007-10-30 07:36:00,235.815,235.825,235.8,235.805,93000000.0
2007-10-30 07:37:00,235.805,235.815,235.775,235.775,99500000.0
2007-10-30 07:38:00,235.775,235.79,235.77,235.775,57500000.0
2007-10-30 07:39:00,235.775,235.775,235.735,235.755,69800000.0
2007-10-30 07:40:00,235.745,235.765,235.745,235.745,28300000.0
2007-10-30 07:41:00,235.745,235.765,235.74,235.765,30700000.0
2007-10-30 07:42:00,235.765,235.765,235.74,235.74,75200000.0
2007-10-30 07:43:00,235.745,235.745,235.745,235.745,22500000.0
2007-10-30 07:44:00,235.735,235.77,235.735,235.77,100300000.0
2007-10-30 07:45:00,235.77,235.77,235.74,235.75,93200000.0
2007-10-30 07:46:00,235.75,235.795,235.75,235.77,140700000.0
2007-10-30 07:47:00,235.77,235.805,235.725,235.74,269600000.0
2007-10-30 07:48:00,235.74,235.75,235.695,235.695,162700000.0
2007-10-30 07:49:00,235.7,235.755,235.695,235.73,158900000.0
2007-10-30 07:50:00,235.73,235.775,235.73,235.775,77700000.0
2007-10-30 07:51:00,235.775,235.825,235.755,235.825,198400000.0
2007-10-30 07:52:00,235.825,235.855,235.815,235.815,323600000.0
2007-10-30 07:53:00,235.815,235.895,235.815,235.855,143000000.0
2007-10-30 07:54:00,235.855,235.885,235.85,235.885,190100000.0
2007-10-30 07:55:00,235.88,235.975,235.875,235.91,237700000.0
2007-10-30 07:56:00,235.915,235.975,235.9,235.915,190300000.0
2007-10-30 07:57:00,235.915,235.955,235.885,235.92,256900000.0
2007-10-30 07:58:00,235.92,235.995,235.915,235.965,120200000.0
2007-10-30 07:59:00,235.965,235.985,235.95,235.98,74400000.0
2007-10-30 08:00:00,235.98,235.985,235.925,235.95,220300000.0
2007-10-30 08:01:00,235.945,235.95,235.88,235.89,283699999.0
2007-10-30 08:02:00,235.89,235.89,235.8,235.835,230200000.0
2007-10-30 08:03:00,235.84,235.89,235.84,235.89,92500000.0
2007-10-30 08:04:00,235.89,235.91,235.875,235.875,34300000.0
2007-10-30 08:05:00,235.875,235.885,235.875,235.88,31800000.0
2007-10-30 08:06:00,235.88,235.9,235.88,235.9,27100000.0
2007-10-30 08:07:00,235.9,235.935,235.9,235.935,47900000.0
2007-10-30 08:08:00,235.935,235.935,235.9,235.915,134400000.0
2007-10-30 08:09:00,235.915,235.915,235.89,235.9,80400000.0
2007-10-30 08:10:00,235.9,235.915,235.885,235.885,188000000.0
2007-10-30 08:11:00,235.885,235.925,235.88,235.92,102300000.0
2007-10-30 08:12:00,235.92,235.93,235.89,235.905,164900000.0
2007-10-30 08:13:00,235.905,235.925,235.885,235.91,128800000.0
2007-10-30 08:14:00,235.905,235.91,235.88,235.895,71300000.0
2007-10-30 08:15:00,235.88,235.895,235.88,235.885,20100000.0
2007-10-30 08:16:00,235.885,235.885,235.8,235.8,101300000.0
2007-10-30 08:17:00,235.8,235.865,235.8,235.865,199200000.0
2007-10-30 08:18:00,235.865,235.865,235.84,235.855,41000000.0
2007-10-30 08:19:00,235.865,235.955,235.835,235.885,178700000.0
2007-10-30 08:20:00,235.885,235.935,235.885,235.895,25700000.0
2007-10-30 08:21:00,235.895,235.905,235.86,235.86,95100000.0
2007-10-30 08:22:00,235.86,235.875,235.86,235.865,24400000.0
2007-10-30 08:23:00,235.865,235.875,235.825,235.825,20300000.0
2007-10-30 08:24:00,235.825,235.84,235.815,235.815,61600000.0
2007-10-30 08:25:00,235.815,235.835,235.775,235.775,89800000.0
2007-10-30 08:26:00,235.775,235.835,235.745,235.77,147000000.0
2007-10-30 08:27:00,235.77,235.835,235.765,235.785,64200000.0
2007-10-30 08:28:00,235.785,235.795,235.75,235.75,77500000.0
2007-10-30 08:29:00,235.75,235.765,235.605,235.605,90500000.0
2007-10-30 08:30:00,235.605,235.685,235.605,235.64,52600000.0
2007-10-30 08:31:00,235.655,235.665,235.585,235.585,147500000.0
2007-10-30 08:32:00,235.585,235.655,235.565,235.595,69300000.0
2007-10-30 08:33:00,235.595,235.655,235.595,235.635,29100000.0
2007-10-30 08:34:00,235.635,235.635,235.575,235.575,70000000.0
2007-10-30 08:35:00,235.575,235.625,235.575,235.625,43900000.0
2007-10-30 08:36:00,235.625,235.645,235.605,235.625,113200000.0
2007-10-30 08:37:00,235.625,235.635,235.6,235.61,59600000.0
2007-10-30 08:38:00,235.61,235.625,235.6,235.605,37400000.0
2007-10-30 08:39:00,235.605,235.605,235.54,235.555,94900000.0
2007-10-30 08:40:00,235.55,235.575,235.545,235.565,28200000.0
2007-10-30 08:41:00,235.565,235.575,235.55,235.575,44200000.0
2007-10-30 08:42:00,235.575,235.575,235.51,235.525,62300000.0
2007-10-30 08:43:00,235.51,235.545,235.485,235.485,52000000.0
2007-10-30 08:44:00,235.485,235.505,235.475,235.495,28800000.0
2007-10-30 08:45:00,235.495,235.505,235.465,235.475,35600000.0
2007-10-30 08:46:00,235.475,235.475,235.425,235.435,34400000.0
2007-10-30 08:47:00,235.435,235.495,235.425,235.465,36000000.0
2007-10-30 08:48:00,235.465,235.475,235.445,235.465,105500000.0
2007-10-30 08:49:00,235.465,235.495,235.46,235.46,64800000.0
2007-10-30 08:50:00,235.45,235.545,235.45,235.5,190700000.0
2007-10-30 08:51:00,235.5,235.54,235.485,235.505,86800000.0
2007-10-30 08:52:00,235.505,235.545,235.505,235.515,32000000.0
2007-10-30 08:53:00,235.515,235.555,235.495,235.515,305599996.0
2007-10-30 08:54:00,235.52,235.55,235.495,235.545,341200000.0
2007-10-30 08:55:00,235.545,235.58,235.54,235.54,277800000.0
2007-10-30 08:56:00,235.54,235.54,235.53,235.54,158400000.0
2007-10-30 08:57:00,235.54,235.58,235.535,235.575,334299998.0
2007-10-30 08:58:00,235.575,235.6,235.565,235.58,289600000.0
2007-10-30 08:59:00,235.575,235.58,235.54,235.56,350900000.0
2007-10-30 09:00:00,235.56,235.58,235.545,235.58,244000000.0
2007-10-30 09:01:00,235.58,235.58,235.54,235.54,312000000.0
2007-10-30 09:02:00,235.54,235.55,235.515,235.55,268800000.0
2007-10-30 09:03:00,235.55,235.575,235.535,235.54,331700000.0
2007-10-30 09:04:00,235.54,235.55,235.515,235.535,336400000.0
2007-10-30 09:05:00,235.535,235.54,235.5,235.52,304500000.0
2007-10-30 09:06:00,235.51,235.53,235.495,235.51,197000000.0
2007-10-30 09:07:00,235.51,235.53,235.4,235.42,341800000.0
2007-10-30 09:08:00,235.42,235.42,235.245,235.3,486600000.0
2007-10-30 09:09:00,235.3,235.32,235.27,235.29,246700000.0
2007-10-30 09:10:00,235.29,235.335,235.275,235.31,451200000.0
2007-10-30 09:11:00,235.31,235.38,235.295,235.38,548800000.0
2007-10-30 09:12:00,235.38,235.38,235.34,235.36,234400000.0
2007-10-30 09:13:00,235.36,235.38,235.315,235.315,452300000.0
2007-10-30 09:14:00,235.315,235.335,235.285,235.305,491700000.0
2007-10-30 09:15:00,235.34,235.35,235.31,235.335,486400000.0
2007-10-30 09:16:00,235.335,235.345,235.29,235.345,253600000.0
2007-10-30 09:17:00,235.345,235.375,235.325,235.33,839200000.0
2007-10-30 09:18:00,235.33,235.395,235.33,235.385,287600000.0
2007-10-30 09:19:00,235.385,235.405,235.365,235.4,272300000.0
2007-10-30 09:20:00,235.4,235.545,235.395,235.535,693800000.0
2007-10-30 09:21:00,235.535,235.56,235.48,235.505,525600000.0
2007-10-30 09:22:00,235.5,235.54,235.485,235.52,411000000.0
2007-10-30 09:23:00,235.51,235.52,235.405,235.425,517100000.0
2007-10-30 09:24:00,235.43,235.46,235.39,235.43,290800000.0
2007-10-30 09:25:00,235.43,235.48,235.42,235.47,98200000.0
2007-10-30 09:26:00,235.47,235.52,235.465,235.505,422500000.0
2007-10-30 09:27:00,235.505,235.61,235.485,235.61,284800000.0
2007-10-30 09:28:00,235.595,235.595,235.5,235.51,547400000.0
2007-10-30 09:29:00,235.51,235.56,235.485,235.56,539800000.0
2007-10-30 09:30:00,235.56,235.57,235.495,235.505,506900002.0
2007-10-30 09:31:00,235.505,235.605,235.48,235.595,713799999.0
2007-10-30 09:32:00,235.6,235.6,235.525,235.565,559300003.0
2007-10-30 09:33:00,235.555,235.685,235.555,235.685,486300000.0
2007-10-30 09:34:00,235.685,235.695,235.585,235.605,87900000.0
2007-10-30 09:35:00,235.605,235.695,235.605,235.655,227100000.0
2007-10-30 09:36:00,235.655,235.685,235.595,235.675,458700000.0
2007-10-30 09:37:00,235.675,235.675,235.605,235.625,92800000.0
2007-10-30 09:38:00,235.625,235.655,235.595,235.605,401499999.0
2007-10-30 09:39:00,235.615,235.665,235.615,235.655,148800000.0
2007-10-30 09:40:00,235.655,235.685,235.655,235.685,54500000.0
2007-10-30 09:41:00,235.685,235.705,235.655,235.675,152500000.0
2007-10-30 09:42:00,235.675,235.695,235.645,235.675,272400000.0
2007-10-30 09:43:00,235.675,235.695,235.675,235.685,49300000.0
2007-10-30 09:44:00,235.685,235.755,235.685,235.695,150800000.0
2007-10-30 09:45:00,235.705,235.815,235.695,235.79,172500000.0
2007-10-30 09:46:00,235.79,235.795,235.765,235.765,413000000.0
2007-10-30 09:47:00,235.765,235.785,235.745,235.775,161200000.0
2007-10-30 09:48:00,235.775,235.855,235.775,235.845,168000000.0
2007-10-30 09:49:00,235.845,235.955,235.815,235.955,252300000.0
2007-10-30 09:50:00,235.955,235.965,235.885,235.885,240600000.0
2007-10-30 09:51:00,235.885,235.915,235.825,235.86,501699997.0
2007-10-30 09:52:00,235.86,235.945,235.86,235.945,282700000.0
2007-10-30 09:53:00,235.945,236.095,235.925,236.075,375600000.0
2007-10-30 09:54:00,236.075,236.225,236.075,236.135,890800003.0
2007-10-30 09:55:00,236.135,236.145,236.095,236.105,1068700002.0
2007-10-30 09:56:00,236.115,236.155,236.085,236.115,1112800003.0
2007-10-30 09:57:00,236.115,236.135,236.085,236.125,444000000.0
2007-10-30 09:58:00,236.125,236.155,236.095,236.155,654300000.0
2007-10-30 09:59:00,236.155,236.155,236.085,236.135,756100001.0
2007-10-30 10:00:00,236.115,236.165,236.105,236.165,1143600007.0
2007-10-30 10:01:00,236.165,236.185,236.115,236.145,639600000.0
2007-10-30 10:02:00,236.145,236.155,236.115,236.115,487100000.0
2007-10-30 10:03:00,236.115,236.135,236.1,236.105,638600003.0
2007-10-30 10:04:00,236.115,236.145,236.105,236.135,602400001.0
2007-10-30 10:05:00,236.135,236.245,236.125,236.245,907199996.0
2007-10-30 10:06:00,236.245,236.245,236.185,236.2,1170600003.0
2007-10-30 10:07:00,236.205,236.27,236.175,236.245,573999998.0
2007-10-30 10:08:00,236.245,236.455,236.235,236.415,636500000.0
2007-10-30 10:09:00,236.415,236.445,236.365,236.395,582600000.0
2007-10-30 10:10:00,236.395,236.415,236.295,236.345,393100000.0
2007-10-30 10:11:00,236.345,236.415,236.345,236.355,395200000.0
2007-10-30 10:12:00,236.365,236.365,236.325,236.335,300400000.0
2007-10-30 10:13:00,236.335,236.365,236.315,236.335,371600000.0
2007-10-30 10:14:00,236.335,236.355,236.295,236.325,409900000.0
2007-10-30 10:15:00,236.335,236.355,236.265,236.315,353199998.0
2007-10-30 10:16:00,236.315,236.385,236.315,236.325,198400000.0
2007-10-30 10:17:00,236.325,236.395,236.305,236.355,284900000.0
2007-10-30 10:18:00,236.355,236.385,236.335,236.355,228000000.0
2007-10-30 10:19:00,236.355,236.355,236.305,236.345,320800000.0
2007-10-30 10:20:00,236.345,236.345,236.295,236.305,293200000.0
2007-10-30 10:21:00,236.295,236.325,236.295,236.305,146300000.0
2007-10-30 10:22:00,236.305,236.325,236.285,236.325,285000000.0
2007-10-30 10:23:00,236.325,236.345,236.29,236.325,383300001.0
2007-10-30 10:24:00,236.325,236.355,236.295,236.335,368000000.0
2007-10-30 10:25:00,236.335,236.355,236.315,236.335,218400000.0
2007-10-30 10:26:00,236.335,236.355,236.295,236.315,266700000.0
2007-10-30 10:27:00,236.315,236.325,236.295,236.295,323200000.0
2007-10-30 10:28:00,236.295,236.365,236.295,236.345,250600000.0
2007-10-30 10:29:00,236.345,236.365,236.325,236.34,173600000.0
2007-10-30 10:30:00,236.345,236.385,236.335,236.355,124800000.0
2007-10-30 10:31:00,236.355,236.355,236.295,236.325,358200000.0
2007-10-30 10:32:00,236.325,236.325,236.265,236.305,225200000.0
2007-10-30 10:33:00,236.305,236.305,236.295,236.305,166400000.0
2007-10-30 10:34:00,236.305,236.345,236.29,236.295,421500000.0
2007-10-30 10:35:00,236.295,236.355,236.285,236.335,318400000.0
2007-10-30 10:36:00,236.355,236.355,236.325,236.335,282400000.0
2007-10-30 10:37:00,236.335,236.355,236.315,236.335,260400000.0
2007-10-30 10:38:00,236.34,236.355,236.315,236.345,352000000.0
2007-10-30 10:39:00,236.345,236.405,236.335,236.375,547700000.0
2007-10-30 10:40:00,236.375,236.425,236.355,236.405,562000000.0
2007-10-30 10:41:00,236.405,236.435,236.385,236.425,238400000.0
2007-10-30 10:42:00,236.425,236.475,236.425,236.425,269500000.0
2007-10-30 10:43:00,236.425,236.475,236.425,236.455,365600000.0
2007-10-30 10:44:00,236.455,236.595,236.45,236.525,549800000.0
2007-10-30 10:45:00,236.515,236.655,236.505,236.635,467500000.0
2007-10-30 10:46:00,236.625,236.675,236.625,236.645,406400000.0
2007-10-30 10:47:00,236.645,236.695,236.625,236.685,616700000.0
2007-10-30 10:48:00,236.685,236.685,236.595,236.595,444100000.0
2007-10-30 10:49:00,236.605,236.645,236.605,236.635,282200000.0
2007-10-30 10:50:00,236.62,236.695,236.615,236.675,439400000.0
2007-10-30 10:51:00,236.675,236.695,236.655,236.655,354800000.0
2007-10-30 10:52:00,236.655,236.775,236.655,236.725,514100000.0
2007-10-30 10:53:00,236.725,236.88,236.725,236.875,444500000.0
2007-10-30 10:54:00,236.885,236.915,236.83,236.865,534300000.0
2007-10-30 10:55:00,236.865,236.875,236.755,236.765,483600000.0
2007-10-30 10:56:00,236.765,236.765,236.705,236.755,541300000.0
2007-10-30 10:57:00,236.765,236.815,236.745,236.785,354400000.0
2007-10-30 10:58:00,236.785,236.835,236.765,236.825,436800000.0
2007-10-30 10:59:00,236.825,236.865,236.795,236.855,426400000.0
2007-10-30 11:00:00,236.865,236.985,236.865,236.925,511800000.0
2007-10-30 11:01:00,236.935,236.975,236.895,236.905,615400000.0
2007-10-30 11:02:00,236.895,236.935,236.825,236.835,606400004.0
2007-10-30 11:03:00,236.845,236.865,236.755,236.755,534200000.0
2007-10-30 11:04:00,236.755,236.835,236.745,236.775,691200001.0
2007-10-30 11:05:00,236.775,236.775,236.715,236.715,367200000.0
2007-10-30 11:06:00,236.725,236.785,236.715,236.765,516600001.0
2007-10-30 11:07:00,236.765,236.785,236.745,236.755,533100000.0
2007-10-30 11:08:00,236.755,236.765,236.735,236.735,293200000.0
2007-10-30 11:09:00,236.735,236.765,236.715,236.735,363200000.0
2007-10-30 11:10:00,236.735,236.745,236.695,236.71,360800000.0
2007-10-30 11:11:00,236.71,236.76,236.71,236.745,417700000.0
2007-10-30 11:12:00,236.745,236.765,236.725,236.765,318000000.0
2007-10-30 11:13:00,236.765,236.795,236.755,236.775,353600000.0
2007-10-30 11:14:00,236.775,236.775,236.735,236.74,196000000.0
2007-10-30 11:15:00,236.74,236.74,236.705,236.705,359900000.0
2007-10-30 11:16:00,236.705,236.755,236.705,236.735,426800000.0
2007-10-30 11:17:00,236.735,236.755,236.715,236.755,204800000.0
2007-10-30 11:18:00,236.745,236.755,236.725,236.745,203200000.0
2007-10-30 11:19:00,236.745,236.745,236.705,236.715,353900000.0
2007-10-30 11:20:00,236.725,236.755,236.695,236.705,374800000.0
2007-10-30 11:21:00,236.705,236.725,236.665,236.695,254700000.0
2007-10-30 11:22:00,236.695,236.735,236.675,236.725,425800000.0
2007-10-30 11:23:00,236.725,236.745,236.685,236.745,180400000.0
2007-10-30 11:24:00,236.745,236.745,236.675,236.685,249200000.0
2007-10-30 11:25:00,236.675,236.715,236.665,236.665,333600000.0
2007-10-30 11:26:00,236.665,236.705,236.665,236.695,342400000.0
2007-10-30 11:27:00,236.695,236.695,236.665,236.685,341900000.0
2007-10-30 11:28:00,236.685,236.745,236.685,236.735,344000000.0
2007-10-30 11:29:00,236.735,236.745,236.695,236.705,402200000.0
2007-10-30 11:30:00,236.705,236.705,236.685,236.685,51200000.0
2007-10-30 11:31:00,236.685,236.705,236.665,236.695,297099999.0
2007-10-30 11:32:00,236.705,236.735,236.68,236.735,269099999.0
2007-10-30 11:33:00,236.725,236.725,236.67,236.675,224600000.0
2007-10-30 11:34:00,236.675,236.755,236.675,236.745,467100000.0
2007-10-30 11:35:00,236.745,236.765,236.735,236.765,300200000.0
2007-10-30 11:36:00,236.765,236.825,236.745,236.805,361600000.0
2007-10-30 11:37:00,236.805,236.855,236.795,236.835,477200000.0
2007-10-30 11:38:00,236.835,236.865,236.825,236.835,334000000.0
2007-10-30 11:39:00,236.835,236.925,236.825,236.865,385600000.0
2007-10-30 11:40:00,236.865,236.895,236.765,236.775,487900000.0
2007-10-30 11:41:00,236.785,236.805,236.765,236.795,252900000.0
2007-10-30 11:42:00,236.795,236.795,236.725,236.755,503099999.0
2007-10-30 11:43:00,236.755,236.775,236.715,236.775,354200000.0
2007-10-30 11:44:00,236.775,236.775,236.745,236.765,353099997.0
2007-10-30 11:45:00,236.765,236.775,236.685,236.775,694300004.0
2007-10-30 11:46:00,236.78,236.865,236.745,236.85,333500000.0
2007-10-30 11:47:00,236.85,236.885,236.845,236.885,199200000.0
2007-10-30 11:48:00,236.885,236.905,236.865,236.895,124000000.0
2007-10-30 11:49:00,236.895,236.955,236.885,236.955,255100000.0
2007-10-30 11:50:00,236.955,236.995,236.945,236.975,314300000.0
2007-10-30 11:51:00,236.965,236.995,236.945,236.945,569700000.0
2007-10-30 11:52:00,236.945,236.945,236.895,236.895,344800000.0
2007-10-30 11:53:00,236.895,236.945,236.885,236.925,396400000.0
2007-10-30 11:54:00,236.925,236.955,236.905,236.955,404900000.0
2007-10-30 11:55:00,236.945,236.995,236.945,236.975,672600004.0
2007-10-30 11:56:00,236.975,237.005,236.955,236.965,262800000.0
2007-10-30 11:57:00,236.965,237.045,236.965,237.005,555099999.0
2007-10-30 11:58:00,237.005,237.015,236.965,236.985,264500000.0
2007-10-30 11:59:00,236.985,236.985,236.935,236.955,320900000.0
2007-10-30 12:00:00,236.955,237.025,236.955,237.015,302400001.0
2007-10-30 12:01:00,237.025,237.105,237.025,237.095,282000000.0
2007-10-30 12:02:00,237.095,237.125,237.055,237.095,424800000.0
2007-10-30 12:03:00,237.095,237.125,237.065,237.125,190000000.0
2007-10-30 12:04:00,237.125,237.155,237.075,237.08,153800000.0
2007-10-30 12:05:00,237.08,237.115,237.045,237.045,295400002.0
2007-10-30 12:06:00,237.045,237.045,237.005,237.015,176200000.0
2007-10-30 12:07:00,237.005,237.025,236.965,237.005,303800000.0
2007-10-30 12:08:00,237.005,237.055,236.985,237.005,227300000.0
2007-10-30 12:09:00,237.015,237.045,237.005,237.035,650300000.0
2007-10-30 12:10:00,237.025,237.095,237.025,237.085,352400000.0
2007-10-30 12:11:00,237.085,237.105,237.045,237.095,257600000.0
2007-10-30 12:12:00,237.095,237.115,237.035,237.045,611199999.0
2007-10-30 12:13:00,237.045,237.045,237.035,237.045,68800000.0
2007-10-30 12:14:00,237.045,237.065,236.985,237.045,409599999.0
2007-10-30 12:15:00,237.045,237.095,237.045,237.075,319000000.0
2007-10-30 12:16:00,237.065,237.075,237.045,237.065,200800000.0
2007-10-30 12:17:00,237.065,237.065,237.055,237.055,116400000.0
2007-10-30 12:18:00,237.055,237.085,237.045,237.065,342800002.0
2007-10-30 12:19:00,237.065,237.095,237.065,237.075,127600000.0
2007-10-30 12:20:00,237.075,237.085,237.055,237.075,121600000.0
2007-10-30 12:21:00,237.075,237.085,237.035,237.035,143700000.0
2007-10-30 12:22:00,237.045,237.105,237.045,237.095,203500000.0
2007-10-30 12:23:00,237.095,237.135,237.095,237.1,288800000.0
2007-10-30 12:24:00,237.105,237.135,237.085,237.095,332200000.0
2007-10-30 12:25:00,237.095,237.105,237.055,237.055,280400000.0
2007-10-30 12:26:00,237.055,237.085,237.045,237.065,206000000.0
2007-10-30 12:27:00,237.065,237.105,237.035,237.095,331900000.0
2007-10-30 12:28:00,237.095,237.135,237.075,237.095,494400000.0
2007-10-30 12:29:00,237.105,237.125,237.085,237.095,249900000.0
2007-10-30 12:30:00,237.105,237.165,237.105,237.155,148000000.0
2007-10-30 12:31:00,237.155,237.225,237.145,237.165,303200000.0
2007-10-30 12:32:00,237.165,237.175,237.115,237.115,254800000.0
2007-10-30 12:33:00,237.115,237.205,237.115,237.175,248800000.0
2007-10-30 12:34:00,237.175,237.175,237.125,237.155,330800000.0
2007-10-30 12:35:00,237.155,237.185,237.155,237.185,142800000.0
2007-10-30 12:36:00,237.175,237.175,237.125,237.135,359900001.0
2007-10-30 12:37:00,237.145,237.155,237.125,237.145,249000000.0
2007-10-30 12:38:00,237.135,237.165,237.115,237.125,286499999.0
2007-10-30 12:39:00,237.125,237.145,237.125,237.135,100400000.0
2007-10-30 12:40:00,237.135,237.145,237.085,237.115,224800000.0
2007-10-30 12:41:00,237.115,237.115,237.105,237.105,24700000.0
2007-10-30 12:42:00,237.105,237.125,237.105,237.125,169300000.0
2007-10-30 12:43:00,237.125,237.155,237.125,237.125,130400000.0
2007-10-30 12:44:00,237.125,237.125,237.115,237.125,80800000.0
2007-10-30 12:45:00,237.125,237.125,237.105,237.125,44000000.0
2007-10-30 12:46:00,237.125,237.155,237.115,237.115,227200000.0
2007-10-30 12:47:00,237.115,237.165,237.105,237.145,473600000.0
2007-10-30 12:48:00,237.135,237.165,237.135,237.145,268400000.0
2007-10-30 12:49:00,237.145,237.245,237.145,237.185,368100000.0
2007-10-30 12:50:00,237.185,237.205,237.11,237.135,350199999.0
2007-10-30 12:51:00,237.145,237.165,237.115,237.135,357700000.0
2007-10-30 12:52:00,237.145,237.145,237.075,237.095,239399999.0
2007-10-30 12:53:00,237.085,237.115,237.065,237.065,283500000.0
2007-10-30 12:54:00,237.065,237.085,237.045,237.055,699899988.0
2007-10-30 12:55:00,237.055,237.065,237.015,237.025,185300000.0
2007-10-30 12:56:00,237.025,237.035,236.97,237.015,226000000.0
2007-10-30 12:57:00,237.015,237.045,236.895,236.915,276600000.0
2007-10-30 12:58:00,236.915,236.945,236.895,236.945,225800000.0
2007-10-30 12:59:00,236.945,236.965,236.905,236.955,220000000.0
2007-10-30 13:00:00,236.955,236.975,236.915,236.915,264600000.0
2007-10-30 13:01:00,236.915,236.985,236.895,236.895,190700000.0
2007-10-30 13:02:00,236.895,236.945,236.885,236.935,309600000.0
2007-10-30 13:03:00,236.935,236.945,236.905,236.925,213500000.0
2007-10-30 13:04:00,236.925,236.945,236.905,236.925,142400000.0
2007-10-30 13:05:00,236.925,236.955,236.885,236.89,364800000.0
2007-10-30 13:06:00,236.89,236.905,236.865,236.875,251600000.0
2007-10-30 13:07:00,236.875,236.875,236.835,236.845,241600000.0
2007-10-30 13:08:00,236.845,236.895,236.845,236.87,248800000.0
2007-10-30 13:09:00,236.875,236.895,236.875,236.885,239200000.0
2007-10-30 13:10:00,236.88,236.905,236.835,236.845,296200001.0
2007-10-30 13:11:00,236.835,236.885,236.825,236.88,312900001.0
2007-10-30 13:12:00,236.865,236.915,236.865,236.885,270500000.0
2007-10-30 13:13:00,236.885,236.885,236.835,236.845,127400000.0
2007-10-30 13:14:00,236.835,236.865,236.83,236.865,202000000.0
2007-10-30 13:15:00,236.865,236.865,236.825,236.825,107200000.0
2007-10-30 13:16:00,236.825,236.855,236.805,236.825,480500000.0
2007-10-30 13:17:00,236.825,236.835,236.775,236.835,231600000.0
2007-10-30 13:18:00,236.835,236.845,236.795,236.835,148800000.0
2007-10-30 13:19:00,236.835,236.845,236.825,236.845,95700000.0
2007-10-30 13:20:00,236.845,236.885,236.835,236.875,436200000.0
2007-10-30 13:21:00,236.865,236.915,236.865,236.895,532800000.0
2007-10-30 13:22:00,236.895,236.915,236.875,236.915,351600000.0
2007-10-30 13:23:00,236.915,236.965,236.915,236.945,263600000.0
2007-10-30 13:24:00,236.945,236.965,236.895,236.915,407700000.0
2007-10-30 13:25:00,236.925,236.955,236.885,236.95,238400000.0
2007-10-30 13:26:00,236.955,237.095,236.915,237.025,531400000.0
2007-10-30 13:27:00,237.025,237.085,237.015,237.075,517599997.0
2007-10-30 13:28:00,237.075,237.125,237.055,237.065,288000000.0
2007-10-30 13:29:00,237.065,237.075,237.045,237.055,158400000.0
2007-10-30 13:30:00,237.055,237.135,237.045,237.135,190800000.0
2007-10-30 13:31:00,237.135,237.145,237.075,237.085,316000000.0
2007-10-30 13:32:00,237.085,237.105,237.015,237.055,315200000.0
2007-10-30 13:33:00,237.055,237.115,237.045,237.075,376400000.0
2007-10-30 13:34:00,237.075,237.125,237.055,237.075,684600001.0
2007-10-30 13:35:00,237.075,237.175,237.075,237.125,439300000.0
2007-10-30 13:36:00,237.125,237.145,237.105,237.135,278800000.0
2007-10-30 13:37:00,237.135,237.135,237.065,237.065,564099999.0
2007-10-30 13:38:00,237.075,237.135,237.075,237.075,219200000.0
2007-10-30 13:39:00,237.075,237.095,237.065,237.085,122000000.0
2007-10-30 13:40:00,237.075,237.125,237.075,237.085,247100000.0
2007-10-30 13:41:00,237.085,237.125,237.055,237.085,359700001.0
2007-10-30 13:42:00,237.085,237.175,237.085,237.165,492900000.0
2007-10-30 13:43:00,237.165,237.185,237.125,237.125,326000000.0
2007-10-30 13:44:00,237.125,237.145,237.085,237.145,204800000.0
2007-10-30 13:45:00,237.145,237.155,237.095,237.115,248000001.0
2007-10-30 13:46:00,237.115,237.155,237.115,237.145,205800000.0
2007-10-30 13:47:00,237.145,237.165,237.135,237.165,124400000.0
2007-10-30 13:48:00,237.165,237.175,237.145,237.175,103600000.0
2007-10-30 13:49:00,237.175,237.175,237.115,237.155,160500000.0
2007-10-30 13:50:00,237.155,237.155,237.135,237.135,140000000.0
2007-10-30 13:51:00,237.135,237.135,236.985,237.005,226400000.0
2007-10-30 13:52:00,237.005,237.035,236.995,236.995,105200000.0
2007-10-30 13:53:00,236.995,236.995,236.925,236.935,336400000.0
2007-10-30 13:54:00,236.935,237.005,236.915,237.005,288400000.0
2007-10-30 13:55:00,237.005,237.025,236.965,237.025,233600000.0
2007-10-30 13:56:00,237.025,237.055,236.985,236.995,306100001.0
2007-10-30 13:57:00,236.995,237.015,236.985,236.995,286200000.0
2007-10-30 13:58:00,236.995,237.035,236.985,237.005,219800000.0
2007-10-30 13:59:00,237.005,237.015,236.985,236.995,96000000.0
2007-10-30 14:00:00,236.995,236.995,236.945,236.955,401600002.0
2007-10-30 14:01:00,236.955,236.965,236.935,236.955,349400004.0
2007-10-30 14:02:00,236.955,237.005,236.945,236.995,331200000.0
2007-10-30 14:03:00,236.995,237.025,236.99,236.995,236000000.0
2007-10-30 14:04:00,236.995,236.995,236.975,236.985,183100000.0
2007-10-30 14:05:00,236.985,237.025,236.985,237.015,286400000.0
2007-10-30 14:06:00,237.015,237.035,237.005,237.025,290400000.0
2007-10-30 14:07:00,237.015,237.015,236.965,236.995,346100000.0
2007-10-30 14:08:00,236.995,237.055,236.995,237.035,417600001.0
2007-10-30 14:09:00,237.045,237.075,237.035,237.055,213200000.0
2007-10-30 14:10:00,237.055,237.085,237.025,237.025,157600000.0
2007-10-30 14:11:00,237.025,237.085,237.025,237.08,348300000.0
2007-10-30 14:12:00,237.075,237.175,237.065,237.09,345800000.0
2007-10-30 14:13:00,237.105,237.125,237.08,237.125,339400003.0
2007-10-30 14:14:00,237.125,237.185,237.125,237.135,284800000.0
2007-10-30 14:15:00,237.135,237.135,237.105,237.12,169600001.0
2007-10-30 14:16:00,237.125,237.155,237.12,237.15,148400000.0
2007-10-30 14:17:00,237.145,237.195,237.145,237.165,271200000.0
2007-10-30 14:18:00,237.165,237.185,237.145,237.18,197500000.0
2007-10-30 14:19:00,237.18,237.215,237.155,237.185,250800000.0
2007-10-30 14:20:00,237.185,237.215,237.175,237.205,444600000.0
2007-10-30 14:21:00,237.195,237.245,237.18,237.225,329300000.0
2007-10-30 14:22:00,237.215,237.285,237.21,237.255,471900001.0
2007-10-30 14:23:00,237.255,237.285,237.245,237.285,228100000.0
2007-10-30 14:24:00,237.285,237.305,237.265,237.265,237200000.0
2007-10-30 14:25:00,237.265,237.275,237.215,237.275,509700001.0
2007-10-30 14:26:00,237.275,237.275,237.225,237.245,242800000.0
2007-10-30 14:27:00,237.245,237.265,237.225,237.245,143200000.0
2007-10-30 14:28:00,237.245,237.255,237.205,237.215,198000000.0
2007-10-30 14:29:00,237.215,237.275,237.215,237.275,303600001.0
2007-10-30 14:30:00,237.275,237.32,237.255,237.32,143225000.0
2007-10-30 14:31:00,237.32,237.32,237.175,237.175,266737500.0
2007-10-30 14:32:00,237.175,237.255,237.175,237.235,658900002.0
2007-10-30 14:33:00,237.245,237.295,237.225,237.235,706100002.0
2007-10-30 14:34:00,237.235,237.255,237.195,237.215,541399997.0
2007-10-30 14:35:00,237.215,237.245,237.195,237.245,241399997.0
2007-10-30 14:36:00,237.245,237.265,237.18,237.205,408800000.0
2007-10-30 14:37:00,237.195,237.215,237.17,237.195,852500002.0
2007-10-30 14:38:00,237.185,237.225,237.165,237.225,742400014.0
2007-10-30 14:39:00,237.235,237.235,237.155,237.185,758900004.0
2007-10-30 14:40:00,237.175,237.185,237.135,237.165,652100000.0
2007-10-30 14:41:00,237.155,237.165,237.125,237.145,236700000.0
2007-10-30 14:42:00,237.145,237.215,237.145,237.215,289600000.0
2007-10-30 14:43:00,237.205,237.235,237.195,237.195,367000000.0
2007-10-30 14:44:00,237.195,237.195,237.145,237.145,196000000.0
2007-10-30 14:45:00,237.145,237.165,237.125,237.135,260400000.0
2007-10-30 14:46:00,237.145,237.155,237.115,237.135,350400000.0
2007-10-30 14:47:00,237.135,237.135,237.07,237.115,435800001.0
2007-10-30 14:48:00,237.125,237.155,237.1,237.125,418400000.0
2007-10-30 14:49:00,237.125,237.155,237.115,237.125,286400000.0
2007-10-30 14:50:00,237.125,237.145,237.095,237.125,266400000.0
2007-10-30 14:51:00,237.125,237.135,237.095,237.105,232000000.0
2007-10-30 14:52:00,237.105,237.125,237.095,237.105,336400000.0
2007-10-30 14:53:00,237.105,237.115,237.075,237.09,261200000.0
2007-10-30 14:54:00,237.09,237.105,237.075,237.075,321200000.0
2007-10-30 14:55:00,237.075,237.085,237.015,237.045,744900008.0
2007-10-30 14:56:00,237.045,237.055,237.025,237.035,373300005.0
2007-10-30 14:57:00,237.03,237.065,236.985,237.045,509199999.0
2007-10-30 14:58:00,237.055,237.085,237.005,237.045,746000003.0
2007-10-30 14:59:00,237.055,237.085,237.025,237.075,716700001.0
2007-10-30 15:00:00,237.075,237.105,237.035,237.095,589700000.0
2007-10-30 15:01:00,237.095,237.105,237.065,237.085,165700000.0
2007-10-30 15:02:00,237.085,237.125,237.075,237.115,165600000.0
2007-10-30 15:03:00,237.115,237.235,237.115,237.235,182258000.0
2007-10-30 15:04:00,237.235,237.245,237.19,237.235,198916000.0
2007-10-30 15:05:00,237.235,237.245,237.195,237.245,185600000.0
2007-10-30 15:06:00,237.245,237.265,237.215,237.22,191200000.0
2007-10-30 15:07:00,237.22,237.265,237.22,237.235,175500000.0
2007-10-30 15:08:00,237.235,237.245,237.235,237.235,79200000.0
2007-10-30 15:09:00,237.235,237.245,237.185,237.195,533800000.0
2007-10-30 15:10:00,237.195,237.225,237.195,237.225,458200004.0
2007-10-30 15:11:00,237.225,237.255,237.215,237.225,102400000.0
2007-10-30 15:12:00,237.225,237.265,237.225,237.245,242000000.0
2007-10-30 15:13:00,237.245,237.245,237.205,237.205,361500000.0
2007-10-30 15:14:00,237.205,237.245,237.205,237.235,260700000.0
2007-10-30 15:15:00,237.235,237.235,237.195,237.235,124000000.0
2007-10-30 15:16:00,237.235,237.235,237.19,237.2,186800000.0
2007-10-30 15:17:00,237.2,237.235,237.175,237.205,489700000.0
2007-10-30 15:18:00,237.205,237.215,237.175,237.185,341800000.0
2007-10-30 15:19:00,237.185,237.215,237.165,237.215,266800000.0
2007-10-30 15:20:00,237.215,237.215,237.175,237.185,341600000.0
2007-10-30 15:21:00,237.185,237.205,237.165,237.185,272600001.0
2007-10-30 15:22:00,237.195,237.205,237.185,237.19,125300000.0
2007-10-30 15:23:00,237.19,237.19,237.155,237.185,121600000.0
2007-10-30 15:24:00,237.175,237.195,237.165,237.175,223100000.0
2007-10-30 15:25:00,237.175,237.175,237.135,237.145,304000000.0
2007-10-30 15:26:00,237.145,237.185,237.145,237.155,256400000.0
2007-10-30 15:27:00,237.175,237.205,237.155,237.155,203600000.0
2007-10-30 15:28:00,237.155,237.185,237.145,237.165,276800000.0
2007-10-30 15:29:00,237.165,237.195,237.145,237.175,233200000.0
2007-10-30 15:30:00,237.175,237.215,237.125,237.185,391200000.0
2007-10-30 15:31:00,237.175,237.205,237.145,237.175,587200000.0
2007-10-30 15:32:00,237.175,237.225,237.155,237.215,291200000.0
2007-10-30 15:33:00,237.225,237.225,237.155,237.165,397000007.0
2007-10-30 15:34:00,237.165,237.215,237.165,237.205,233200000.0
2007-10-30 15:35:00,237.205,237.245,237.175,237.215,307600000.0
2007-10-30 15:36:00,237.215,237.235,237.185,237.225,283200000.0
2007-10-30 15:37:00,237.225,237.265,237.185,237.215,272800000.0
2007-10-30 15:38:00,237.215,237.245,237.185,237.195,204000000.0
2007-10-30 15:39:00,237.195,237.245,237.185,237.235,239200000.0
2007-10-30 15:40:00,237.235,237.235,237.175,237.205,271600000.0
2007-10-30 15:41:00,237.215,237.235,237.135,237.175,219200000.0
2007-10-30 15:42:00,237.175,237.175,237.125,237.125,357900002.0
2007-10-30 15:43:00,237.125,237.165,237.125,237.145,318600000.0
2007-10-30 15:44:00,237.145,237.185,237.135,237.175,487400000.0
2007-10-30 15:45:00,237.175,237.215,237.135,237.205,280000000.0
2007-10-30 15:46:00,237.205,237.205,237.125,237.145,237500000.0
2007-10-30 15:47:00,237.145,237.165,237.125,237.145,232300000.0
2007-10-30 15:48:00,237.145,237.195,237.115,237.125,208800000.0
2007-10-30 15:49:00,237.125,237.135,237.085,237.125,400200000.0
2007-10-30 15:50:00,237.125,237.155,237.125,237.135,195600000.0
2007-10-30 15:51:00,237.135,237.155,237.105,237.125,469900000.0
2007-10-30 15:52:00,237.125,237.145,237.085,237.105,408500000.0
2007-10-30 15:53:00,237.105,237.115,237.075,237.085,349200000.0
2007-10-30 15:54:00,237.085,237.105,237.065,237.065,485000004.0
2007-10-30 15:55:00,237.075,237.095,237.065,237.085,320400000.0
2007-10-30 15:56:00,237.095,237.105,237.075,237.085,336400000.0
2007-10-30 15:57:00,237.085,237.095,237.065,237.085,353000000.0
2007-10-30 15:58:00,237.085,237.135,237.075,237.095,250400000.0
2007-10-30 15:59:00,237.095,237.095,237.025,237.08,497200000.0
2007-10-30 16:00:00,237.085,237.225,237.05,237.175,856300000.0
2007-10-30 16:01:00,237.175,237.295,237.155,237.215,445500000.0
2007-10-30 16:02:00,237.215,237.235,237.115,237.145,695100000.0
2007-10-30 16:03:00,237.115,237.265,237.105,237.245,670200000.0
2007-10-30 16:04:00,237.245,237.385,237.245,237.33,304737500.0
2007-10-30 16:05:00,237.33,237.33,237.115,237.145,313762500.0
2007-10-30 16:06:00,237.145,237.145,237.045,237.045,483100001.0
2007-10-30 16:07:00,237.045,237.045,236.965,237.005,667200000.0
2007-10-30 16:08:00,236.995,237.155,236.985,237.065,973999995.0
2007-10-30 16:09:00,237.065,237.065,236.995,237.005,1080900002.0
2007-10-30 16:10:00,236.995,237.055,236.985,237.005,1115399994.0
2007-10-30 16:11:00,237.015,237.065,236.995,237.045,849700003.0
2007-10-30 16:12:00,237.055,237.055,236.99,237.005,764400000.0
2007-10-30 16:13:00,237.005,237.045,237.0,237.045,1100500004.0
2007-10-30 16:14:00,237.04,237.125,237.035,237.115,686800000.0
2007-10-30 16:15:00,237.115,237.135,237.075,237.095,811700001.0
2007-10-30 16:16:00,237.095,237.155,237.095,237.155,355600000.0
2007-10-30 16:17:00,237.155,237.165,237.075,237.075,558000001.0
2007-10-30 16:18:00,237.085,237.115,237.075,237.095,312700001.0
2007-10-30 16:19:00,237.095,237.105,237.065,237.095,175200000.0
2007-10-30 16:20:00,237.095,237.115,237.07,237.075,430499999.0
2007-10-30 16:21:00,237.075,237.085,237.045,237.065,312000000.0
2007-10-30 16:22:00,237.055,237.115,237.055,237.095,226400000.0
2007-10-30 16:23:00,237.095,237.125,237.065,237.125,255400000.0
2007-10-30 16:24:00,237.125,237.135,237.075,237.075,226800000.0
2007-10-30 16:25:00,237.075,237.085,237.005,237.01,326900000.0
2007-10-30 16:26:00,237.01,237.075,237.005,237.03,583600000.0
2007-10-30 16:27:00,237.03,237.085,237.025,237.075,699099998.0
2007-10-30 16:28:00,237.06,237.115,237.01,237.105,556899999.0
2007-10-30 16:29:00,237.115,237.135,237.095,237.11,452399999.0
2007-10-30 16:30:00,237.11,237.135,237.105,237.115,183100000.0
2007-10-30 16:31:00,237.115,237.145,237.095,237.125,180400000.0
2007-10-30 16:32:00,237.115,237.135,237.085,237.095,624600003.0
2007-10-30 16:33:00,237.095,237.105,237.03,237.03,499200001.0
2007-10-30 16:34:00,237.03,237.125,237.03,237.085,756900002.0
2007-10-30 16:35:00,237.085,237.135,237.065,237.115,478800001.0
2007-10-30 16:36:00,237.125,237.135,237.085,237.105,509100000.0
2007-10-30 16:37:00,237.105,237.185,237.095,237.135,880600001.0
2007-10-30 16:38:00,237.125,237.185,237.125,237.175,326400000.0
2007-10-30 16:39:00,237.175,237.245,237.145,237.185,416800000.0
2007-10-30 16:40:00,237.185,237.205,237.115,237.155,504000000.0
2007-10-30 16:41:00,237.155,237.185,237.125,237.165,482000000.0
2007-10-30 16:42:00,237.165,237.195,237.135,237.145,432800000.0
2007-10-30 16:43:00,237.145,237.165,237.135,237.155,224000000.0
2007-10-30 16:44:00,237.155,237.185,237.15,237.155,365700000.0
2007-10-30 16:45:00,237.165,237.225,237.155,237.225,206900000.0
2007-10-30 16:46:00,237.225,237.225,237.155,237.185,452600000.0
2007-10-30 16:47:00,237.185,237.225,237.185,237.195,181100000.0
2007-10-30 16:48:00,237.195,237.225,237.175,237.175,262400000.0
2007-10-30 16:49:00,237.175,237.175,237.105,237.105,515199999.0
2007-10-30 16:50:00,237.095,237.095,237.04,237.075,228700000.0
2007-10-30 16:51:00,237.075,237.125,237.075,237.115,428700000.0
2007-10-30 16:52:00,237.125,237.135,237.095,237.095,312800000.0
2007-10-30 16:53:00,237.075,237.195,237.065,237.195,445900000.0
2007-10-30 16:54:00,237.195,237.195,237.155,237.155,267200001.0
2007-10-30 16:55:00,237.155,237.235,237.155,237.225,221200000.0
2007-10-30 16:56:00,237.225,237.275,237.215,237.265,528800000.0
2007-10-30 16:57:00,237.265,237.335,237.255,237.295,445600000.0
2007-10-30 16:58:00,237.305,237.325,237.275,237.285,288900000.0
2007-10-30 16:59:00,237.285,237.305,237.265,237.275,306000000.0
2007-10-30 17:00:00,237.275,237.285,237.245,237.245,416200000.0
2007-10-30 17:01:00,237.255,237.255,237.135,237.165,242900000.0
2007-10-30 17:02:00,237.165,237.225,237.165,237.215,238500000.0
2007-10-30 17:03:00,237.215,237.255,237.185,237.255,243200000.0
2007-10-30 17:04:00,237.255,237.255,237.21,237.235,342400000.0
2007-10-30 17:05:00,237.235,237.265,237.195,237.255,346600000.0
2007-10-30 17:06:00,237.255,237.255,237.205,237.205,424300000.0
2007-10-30 17:07:00,237.205,237.215,237.185,237.205,270800000.0
2007-10-30 17:08:00,237.205,237.215,237.155,237.155,326800000.0
2007-10-30 17:09:00,237.155,237.175,237.135,237.165,310800000.0
2007-10-30 17:10:00,237.16,237.165,237.135,237.155,319700000.0
2007-10-30 17:11:00,237.165,237.175,237.145,237.175,150800000.0
2007-10-30 17:12:00,237.175,237.195,237.175,237.185,169600000.0
2007-10-30 17:13:00,237.195,237.195,237.16,237.16,206800000.0
2007-10-30 17:14:00,237.16,237.16,237.11,237.125,382600000.0
2007-10-30 17:15:00,237.125,237.185,237.125,237.17,345700000.0
2007-10-30 17:16:00,237.18,237.185,237.135,237.16,490000000.0
2007-10-30 17:17:00,237.165,237.185,237.165,237.175,104100000.0
2007-10-30 17:18:00,237.175,237.195,237.145,237.175,189600000.0
2007-10-30 17:19:00,237.165,237.175,237.145,237.165,134800000.0
2007-10-30 17:20:00,237.165,237.245,237.155,237.245,283500000.0
2007-10-30 17:21:00,237.245,237.265,237.215,237.225,202800000.0
2007-10-30 17:22:00,237.225,237.255,237.225,237.235,105600000.0
2007-10-30 17:23:00,237.235,237.245,237.215,237.235,363399999.0
2007-10-30 17:24:00,237.235,237.235,237.19,237.195,462500000.0
2007-10-30 17:25:00,237.19,237.195,237.145,237.145,234700000.0
2007-10-30 17:26:00,237.15,237.185,237.135,237.135,229000000.0
2007-10-30 17:27:00,237.135,237.165,237.105,237.125,156400000.0
2007-10-30 17:28:00,237.125,237.125,237.095,237.115,193200000.0
2007-10-30 17:29:00,237.115,237.115,237.105,237.105,181600000.0
2007-10-30 17:30:00,237.105,237.105,237.085,237.095,185000000.0
2007-10-30 17:31:00,237.095,237.095,237.025,237.035,438400000.0
2007-10-30 17:32:00,237.025,237.085,237.015,237.075,696100000.0
2007-10-30 17:33:00,237.075,237.105,237.045,237.085,602100002.0
2007-10-30 17:34:00,237.085,237.165,237.08,237.135,255000000.0
2007-10-30 17:35:00,237.135,237.185,237.135,237.185,263600000.0
2007-10-30 17:36:00,237.185,237.215,237.175,237.185,175200000.0
2007-10-30 17:37:00,237.185,237.185,237.125,237.125,162800000.0
2007-10-30 17:38:00,237.135,237.145,237.105,237.145,133200000.0
2007-10-30 17:39:00,237.145,237.175,237.145,237.155,167200000.0
2007-10-30 17:40:00,237.155,237.155,237.135,237.155,100000000.0
2007-10-30 17:41:00,237.155,237.165,237.095,237.095,170400000.0
2007-10-30 17:42:00,237.095,237.135,237.085,237.095,333799999.0
2007-10-30 17:43:00,237.095,237.115,237.06,237.075,156200000.0
2007-10-30 17:44:00,237.065,237.085,237.035,237.045,321600000.0
2007-10-30 17:45:00,237.045,237.055,237.005,237.035,298800000.0
2007-10-30 17:46:00,237.045,237.055,237.03,237.055,221200000.0
2007-10-30 17:47:00,237.055,237.125,237.045,237.125,269600000.0
2007-10-30 17:48:00,237.125,237.165,237.12,237.145,453800000.0
2007-10-30 17:49:00,237.145,237.145,237.055,237.055,449800000.0
2007-10-30 17:50:00,237.055,237.075,237.035,237.055,296800000.0
2007-10-30 17:51:00,237.055,237.065,237.005,237.005,428600000.0
2007-10-30 17:52:00,237.015,237.035,236.985,237.025,524799999.0
2007-10-30 17:53:00,237.025,237.065,237.015,237.065,222400000.0
2007-10-30 17:54:00,237.065,237.065,236.975,236.975,575300000.0
2007-10-30 17:55:00,236.975,236.985,236.905,236.945,742300000.0
2007-10-30 17:56:00,236.945,237.025,236.94,237.005,562700000.0
2007-10-30 17:57:00,237.005,237.035,236.985,237.005,244000000.0
2007-10-30 17:58:00,237.005,237.035,236.985,237.025,232800000.0
2007-10-30 17:59:00,237.025,237.135,237.025,237.125,637300000.0
2007-10-30 18:00:00,237.125,237.155,237.085,237.1,453800002.0
2007-10-30 18:01:00,237.105,237.135,237.075,237.135,173200000.0
2007-10-30 18:02:00,237.135,237.155,237.08,237.14,555100001.0
2007-10-30 18:03:00,237.135,237.165,237.11,237.125,450800000.0
2007-10-30 18:04:00,237.125,237.165,237.125,237.125,402800000.0
2007-10-30 18:05:00,237.135,237.155,237.115,237.155,249900000.0
2007-10-30 18:06:00,237.155,237.155,237.09,237.105,439500002.0
2007-10-30 18:07:00,237.105,237.105,237.015,237.025,312200000.0
2007-10-30 18:08:00,237.025,237.065,237.02,237.03,428600000.0
2007-10-30 18:09:00,237.035,237.055,237.015,237.055,610299998.0
2007-10-30 18:10:00,237.06,237.085,237.025,237.065,568200000.0
2007-10-30 18:11:00,237.065,237.075,237.045,237.075,320700000.0
2007-10-30 18:12:00,237.085,237.085,237.045,237.045,1016000000.0
2007-10-30 18:13:00,237.055,237.095,237.045,237.095,450800000.0
2007-10-30 18:14:00,237.095,237.16,237.095,237.145,212100000.0
2007-10-30 18:15:00,237.135,237.175,237.1,237.135,670300002.0
2007-10-30 18:16:00,237.135,237.175,237.135,237.155,370800000.0
2007-10-30 18:17:00,237.155,237.155,237.095,237.125,449599998.0
2007-10-30 18:18:00,237.125,237.135,237.085,237.115,405200000.0
2007-10-30 18:19:00,237.115,237.145,237.115,237.135,452400000.0
2007-10-30 18:20:00,237.135,237.135,237.095,237.115,295600000.0
2007-10-30 18:21:00,237.115,237.115,237.075,237.085,423599998.0
2007-10-30 18:22:00,237.085,237.095,237.065,237.095,600299996.0
2007-10-30 18:23:00,237.095,237.125,237.095,237.1,283600000.0
2007-10-30 18:24:00,237.095,237.11,237.085,237.095,176800000.0
2007-10-30 18:25:00,237.095,237.125,237.075,237.11,224800000.0
2007-10-30 18:26:00,237.11,237.155,237.105,237.155,255000000.0
2007-10-30 18:27:00,237.155,237.175,237.115,237.12,500400000.0
2007-10-30 18:28:00,237.12,237.135,237.075,237.075,327600000.0
2007-10-30 18:29:00,237.075,237.095,237.065,237.065,347600000.0
2007-10-30 18:30:00,237.065,237.065,237.045,237.055,352400000.0
2007-10-30 18:31:00,237.055,237.125,237.055,237.085,427600000.0
2007-10-30 18:32:00,237.085,237.145,237.085,237.1,373600000.0
2007-10-30 18:33:00,237.1,237.115,237.075,237.08,404200000.0
2007-10-30 18:34:00,237.08,237.105,237.08,237.095,196700000.0
2007-10-30 18:35:00,237.095,237.115,237.075,237.105,283599999.0
2007-10-30 18:36:00,237.105,237.115,237.075,237.085,247200000.0
2007-10-30 18:37:00,237.085,237.11,237.06,237.11,627800002.0
2007-10-30 18:38:00,237.11,237.11,237.055,237.075,591200001.0
2007-10-30 18:39:00,237.075,237.115,237.065,237.11,469000000.0
2007-10-30 18:40:00,237.11,237.125,237.075,237.075,433600001.0
2007-10-30 18:41:00,237.075,237.085,237.025,237.035,486000000.0
2007-10-30 18:42:00,237.035,237.055,237.03,237.03,501200001.0
2007-10-30 18:43:00,237.03,237.045,237.015,237.035,393200000.0
2007-10-30 18:44:00,237.035,237.075,237.025,237.065,230000000.0
2007-10-30 18:45:00,237.055,237.085,237.045,237.085,217300000.0
2007-10-30 18:46:00,237.095,237.125,237.055,237.115,353200000.0
2007-10-30 18:47:00,237.115,237.15,237.095,237.15,375300002.0
2007-10-30 18:48:00,237.145,237.155,237.135,237.155,516800000.0
2007-10-30 18:49:00,237.155,237.155,237.125,237.125,352400000.0
2007-10-30 18:50:00,237.125,237.16,237.105,237.155,487600000.0
2007-10-30 18:51:00,237.155,237.175,237.145,237.165,163300000.0
2007-10-30 18:52:00,237.165,237.215,237.155,237.205,161000000.0
2007-10-30 18:53:00,237.195,237.21,237.18,237.21,545199997.0
2007-10-30 18:54:00,237.21,237.225,237.195,237.215,513200000.0
2007-10-30 18:55:00,237.215,237.215,237.185,237.185,212800000.0
2007-10-30 18:56:00,237.185,237.19,237.175,237.185,499300000.0
2007-10-30 18:57:00,237.19,237.195,237.185,237.185,353300000.0
2007-10-30 18:58:00,237.195,237.23,237.185,237.23,571000002.0
2007-10-30 18:59:00,237.23,237.325,237.23,237.325,695299998.0
2007-10-30 19:00:00,237.31,237.365,237.31,237.355,464299998.0
2007-10-30 19:01:00,237.355,237.395,237.335,237.375,430500000.0
2007-10-30 19:02:00,237.375,237.455,237.375,237.435,671600000.0
2007-10-30 19:03:00,237.435,237.515,237.435,237.515,632200001.0
2007-10-30 19:04:00,237.515,237.615,237.46,237.615,945099997.0
2007-10-30 19:05:00,237.615,237.715,237.57,237.57,845299999.0
2007-10-30 19:06:00,237.57,237.585,237.465,237.475,741000000.0
2007-10-30 19:07:00,237.475,237.505,237.38,237.475,1292100003.0
2007-10-30 19:08:00,237.475,237.485,237.445,237.46,400100000.0
2007-10-30 19:09:00,237.47,237.485,237.445,237.475,432800000.0
2007-10-30 19:10:00,237.475,237.485,237.445,237.455,629199999.0
2007-10-30 19:11:00,237.455,237.455,237.415,237.435,108100000.0
2007-10-30 19:12:00,237.435,237.445,237.405,237.41,215700000.0
2007-10-30 19:13:00,237.405,237.41,237.365,237.395,161800000.0
2007-10-30 19:14:00,237.385,237.435,237.375,237.395,345200000.0
2007-10-30 19:15:00,237.395,237.395,237.37,237.395,632000001.0
2007-10-30 19:16:00,237.395,237.475,237.375,237.435,475299997.0
2007-10-30 19:17:00,237.44,237.515,237.44,237.495,469100000.0
2007-10-30 19:18:00,237.495,237.545,237.455,237.465,513800000.0
2007-10-30 19:19:00,237.465,237.535,237.455,237.505,514400000.0
2007-10-30 19:20:00,237.51,237.515,237.455,237.465,469400001.0
2007-10-30 19:21:00,237.465,237.495,237.465,237.475,333100000.0
2007-10-30 19:22:00,237.465,237.475,237.465,237.47,88600000.0
2007-10-30 19:23:00,237.475,237.505,237.455,237.465,433200000.0
2007-10-30 19:24:00,237.465,237.475,237.44,237.465,424700000.0
2007-10-30 19:25:00,237.465,237.485,237.44,237.465,603299998.0
2007-10-30 19:26:00,237.465,237.475,237.415,237.455,817499997.0
2007-10-30 19:27:00,237.455,237.505,237.455,237.455,464099999.0
2007-10-30 19:28:00,237.455,237.495,237.445,237.485,481000003.0
2007-10-30 19:29:00,237.485,237.495,237.465,237.495,332100000.0
2007-10-30 19:30:00,237.495,237.495,237.445,237.475,381900000.0
2007-10-30 19:31:00,237.47,237.515,237.47,237.505,433500000.0
2007-10-30 19:32:00,237.515,237.525,237.475,237.505,193300000.0
2007-10-30 19:33:00,237.5,237.505,237.495,237.505,322600000.0
2007-10-30 19:34:00,237.505,237.505,237.485,237.505,411800000.0
2007-10-30 19:35:00,237.505,237.505,237.465,237.485,395900000.0
2007-10-30 19:36:00,237.475,237.48,237.455,237.475,280900000.0
2007-10-30 19:37:00,237.475,237.505,237.475,237.485,331000000.0
2007-10-30 19:38:00,237.485,237.485,237.465,237.465,173900000.0
2007-10-30 19:39:00,237.465,237.515,237.465,237.505,321300000.0
2007-10-30 19:40:00,237.505,237.525,237.495,237.515,298600000.0
2007-10-30 19:41:00,237.515,237.545,237.495,237.535,551000000.0
2007-10-30 19:42:00,237.535,237.535,237.51,237.515,253100000.0
2007-10-30 19:43:00,237.515,237.525,237.515,237.525,456600000.0
2007-10-30 19:44:00,237.525,237.555,237.52,237.545,444100000.0
2007-10-30 19:45:00,237.545,237.595,237.545,237.595,613999997.0
2007-10-30 19:46:00,237.595,237.655,237.595,237.625,414200000.0
2007-10-30 19:47:00,237.625,237.66,237.615,237.635,385999998.0
2007-10-30 19:48:00,237.63,237.64,237.605,237.615,499800003.0
2007-10-30 19:49:00,237.62,237.625,237.575,237.585,617300000.0
2007-10-30 19:50:00,237.575,237.615,237.575,237.585,521300000.0
2007-10-30 19:51:00,237.585,237.585,237.545,237.555,349500000.0
2007-10-30 19:52:00,237.545,237.555,237.535,237.535,364700000.0
2007-10-30 19:53:00,237.535,237.555,237.515,237.545,905699997.0
2007-10-30 19:54:00,237.555,237.575,237.545,237.575,606299996.0
2007-10-30 19:55:00,237.575,237.595,237.545,237.585,866699989.0
2007-10-30 19:56:00,237.59,237.59,237.55,237.555,346400000.0
2007-10-30 19:57:00,237.55,237.565,237.485,237.495,657200000.0
2007-10-30 19:58:00,237.495,237.505,237.475,237.5,458100000.0
2007-10-30 19:59:00,237.5,237.54,237.49,237.53,394000000.0
2007-10-30 20:00:00,237.525,237.55,237.515,237.535,554300000.0
2007-10-30 20:01:00,237.535,237.55,237.535,237.54,145200000.0
2007-10-30 20:02:00,237.54,237.55,237.495,237.495,348400000.0
2007-10-30 20:03:00,237.495,237.515,237.465,237.49,308900000.0
2007-10-30 20:04:00,237.49,237.495,237.465,237.465,210000000.0
2007-10-30 20:05:00,237.465,237.465,237.435,237.455,462200000.0
2007-10-30 20:06:00,237.455,237.465,237.45,237.465,237000000.0
2007-10-30 20:07:00,237.465,237.475,237.46,237.475,634700000.0
2007-10-30 20:08:00,237.475,237.485,237.47,237.475,1326500000.0
2007-10-30 20:09:00,237.475,237.485,237.475,237.475,427400000.0
2007-10-30 20:10:00,237.475,237.485,237.47,237.475,333500000.0
2007-10-30 20:11:00,237.475,237.475,237.455,237.465,515399999.0
2007-10-30 20:12:00,237.465,237.465,237.445,237.445,711899988.0
2007-10-30 20:13:00,237.445,237.465,237.435,237.455,266900000.0
2007-10-30 20:14:00,237.455,237.475,237.445,237.455,253400000.0
2007-10-30 20:15:00,237.455,237.515,237.455,237.505,427200000.0
2007-10-30 20:16:00,237.495,237.505,237.475,237.505,677800000.0
2007-10-30 20:17:00,237.505,237.505,237.465,237.505,130600000.0
2007-10-30 20:18:00,237.505,237.505,237.425,237.425,334900000.0
2007-10-30 20:19:00,237.425,237.435,237.385,237.405,274400000.0
2007-10-30 20:20:00,237.405,237.415,237.385,237.385,197400000.0
2007-10-30 20:21:00,237.385,237.385,237.365,237.385,123300000.0
2007-10-30 20:22:00,237.365,237.435,237.365,237.435,465500000.0
2007-10-30 20:23:00,237.435,237.435,237.385,237.385,303200000.0
2007-10-30 20:24:00,237.385,237.415,237.385,237.395,217500000.0
2007-10-30 20:25:00,237.395,237.425,237.385,237.405,232900000.0
2007-10-30 20:26:00,237.405,237.425,237.39,237.415,290600000.0
2007-10-30 20:27:00,237.415,237.425,237.365,237.385,294400000.0
2007-10-30 20:28:00,237.385,237.395,237.345,237.345,304300000.0
2007-10-30 20:29:00,237.345,237.375,237.345,237.355,126699999.0
2007-10-30 20:30:00,237.355,237.375,237.335,237.365,606399999.0
2007-10-30 20:31:00,237.365,237.365,237.365,237.365,297700000.0
2007-10-30 20:32:00,237.365,237.385,237.365,237.385,90100000.0
2007-10-30 20:33:00,237.385,237.385,237.335,237.335,211000000.0
2007-10-30 20:34:00,237.335,237.335,237.335,237.335,246000000.0
2007-10-30 20:35:00,237.335,237.375,237.335,237.355,276800000.0
2007-10-30 20:36:00,237.355,237.355,237.335,237.355,158600000.0
2007-10-30 20:37:00,237.355,237.365,237.335,237.355,213600000.0
2007-10-30 20:38:00,237.355,237.385,237.335,237.385,336100000.0
2007-10-30 20:39:00,237.375,237.395,237.355,237.395,338600000.0
2007-10-30 20:40:00,237.395,237.405,237.375,237.405,317300000.0
2007-10-30 20:41:00,237.4,237.415,237.39,237.395,467000000.0
2007-10-30 20:42:00,237.395,237.425,237.395,237.405,501000000.0
2007-10-30 20:43:00,237.405,237.405,237.365,237.385,288000000.0
2007-10-30 20:44:00,237.385,237.405,237.37,237.405,232000000.0
2007-10-30 20:45:00,237.405,237.425,237.405,237.425,271900000.0
2007-10-30 20:46:00,237.425,237.435,237.405,237.415,687600000.0
2007-10-30 20:47:00,237.415,237.445,237.41,237.425,650400003.0
2007-10-30 20:48:00,237.425,237.445,237.405,237.405,151600000.0
2007-10-30 20:49:00,237.405,237.415,237.395,237.405,251200000.0
2007-10-30 20:50:00,237.405,237.415,237.37,237.405,216300000.0
2007-10-30 20:51:00,237.405,237.405,237.395,237.395,302799996.0
2007-10-30 20:52:00,237.395,237.395,237.365,237.375,585399987.0
2007-10-30 20:53:00,237.375,237.415,237.375,237.395,245900000.0
2007-10-30 20:54:00,237.395,237.395,237.36,237.375,444699996.0
2007-10-30 20:55:00,237.375,237.405,237.36,237.395,361000000.0
2007-10-30 20:56:00,237.395,237.395,237.36,237.36,562799989.0
2007-10-30 20:57:00,237.36,237.395,237.36,237.385,369800000.0
2007-10-30 20:58:00,237.385,237.415,237.375,237.395,242700000.0
2007-10-30 20:59:00,237.395,237.43,237.375,237.395,138300000.0
2007-10-30 21:00:00,237.375,237.375,237.245,237.245,520700000.0
2007-10-30 21:01:00,237.255,237.275,237.235,237.245,385400000.0
2007-10-30 21:02:00,237.245,237.245,237.16,237.205,626800000.0
2007-10-30 21:03:00,237.205,237.225,237.175,237.185,391500000.0
2007-10-30 21:04:00,237.185,237.205,237.165,237.175,140800000.0
2007-10-30 21:05:00,237.175,237.185,237.155,237.185,307800000.0
2007-10-30 21:06:00,237.185,237.185,237.145,237.15,238800000.0
2007-10-30 21:07:00,237.15,237.165,237.13,237.165,117400000.0
2007-10-30 21:08:00,237.165,237.17,237.13,237.16,97500000.0
2007-10-30 21:09:00,237.16,237.17,237.105,237.125,372500000.0
2007-10-30 21:10:00,237.13,237.185,237.13,237.15,332600000.0
2007-10-30 21:11:00,237.15,237.155,237.125,237.155,247200000.0
2007-10-30 21:12:00,237.155,237.215,237.145,237.18,241000000.0
2007-10-30 21:13:00,237.18,237.2,237.145,237.16,205100000.0
2007-10-30 21:14:00,237.175,237.23,237.175,237.21,219000000.0
2007-10-30 21:15:00,237.21,237.225,237.175,237.2,306400000.0
2007-10-30 21:16:00,237.2,237.215,237.19,237.215,270800000.0
2007-10-30 21:17:00,237.205,237.25,237.205,237.25,331200000.0
2007-10-30 21:18:00,237.25,237.29,237.25,237.265,255000000.0
2007-10-30 21:19:00,237.265,237.345,237.265,237.315,362900000.0
2007-10-30 21:20:00,237.315,237.315,237.245,237.25,485700001.0
2007-10-30 21:21:00,237.25,237.33,237.245,237.325,339000000.0
2007-10-30 21:22:00,237.325,237.33,237.305,237.31,214800000.0
2007-10-30 21:23:00,237.305,237.325,237.28,237.285,373900002.0
2007-10-30 21:24:00,237.295,237.31,237.29,237.29,173400000.0
2007-10-30 21:25:00,237.29,237.315,237.28,237.285,214600000.0
2007-10-30 21:26:00,237.285,237.335,237.285,237.315,256600000.0
2007-10-30 21:27:00,237.315,237.35,237.305,237.325,222700000.0
2007-10-30 21:28:00,237.325,237.335,237.315,237.32,154200000.0
2007-10-30 21:29:00,237.32,237.32,237.275,237.275,267800000.0
2007-10-30 21:30:00,237.275,237.28,237.255,237.28,304000000.0
2007-10-30 21:31:00,237.28,237.3,237.28,237.29,73400000.0
2007-10-30 21:32:00,237.29,237.34,237.29,237.31,159300000.0
2007-10-30 21:33:00,237.31,237.33,237.305,237.31,85300000.0
2007-10-30 21:34:00,237.31,237.36,237.3,237.34,335100000.0
2007-10-30 21:35:00,237.345,237.43,237.34,237.43,416900000.0
2007-10-30 21:36:00,237.435,237.445,237.355,237.405,344400000.0
2007-10-30 21:37:00,237.405,237.41,237.33,237.345,211600000.0
2007-10-30 21:38:00,237.345,237.345,237.295,237.295,195200000.0
2007-10-30 21:39:00,237.295,237.315,237.28,237.3,184500000.0
2007-10-30 21:40:00,237.3,237.3,237.265,237.285,200700000.0
2007-10-30 21:41:00,237.285,237.285,237.25,237.255,227000000.0
2007-10-30 21:42:00,237.255,237.255,237.215,237.25,253300000.0
2007-10-30 21:43:00,237.25,237.255,237.22,237.255,172000000.0
2007-10-30 21:44:00,237.255,237.285,237.22,237.255,167600000.0
2007-10-30 21:45:00,237.255,237.27,237.235,237.255,242200000.0
2007-10-30 21:46:00,237.255,237.27,237.21,237.21,163300000.0
2007-10-30 21:47:00,237.21,237.25,237.21,237.245,246600000.0
2007-10-30 21:48:00,237.245,237.26,237.225,237.235,159900000.0
2007-10-30 21:49:00,237.235,237.325,237.235,237.29,314600000.0
2007-10-30 21:50:00,237.29,237.3,237.265,237.27,326800000.0
2007-10-30 21:51:00,237.275,237.31,237.265,237.275,205600000.0
2007-10-30 21:52:00,237.275,237.305,237.265,237.275,200199999.0
2007-10-30 21:53:00,237.275,237.325,237.275,237.29,284400000.0
2007-10-30 21:54:00,237.29,237.305,237.275,237.275,283100000.0
2007-10-30 21:55:00,237.275,237.275,237.185,237.195,436999999.0
2007-10-30 21:56:00,237.195,237.205,237.14,237.14,184300000.0
2007-10-30 21:57:00,237.14,237.17,237.135,237.145,354700000.0
2007-10-30 21:58:00,237.145,237.175,237.145,237.17,399300000.0
2007-10-30 21:59:00,237.17,237.195,237.155,237.185,533400000.0
2007-10-30 22:00:00,237.185,237.195,237.13,237.135,490500000.0
2007-10-30 22:01:00,237.135,237.175,237.125,237.155,400600000.0
2007-10-30 22:02:00,237.155,237.165,237.125,237.15,395200000.0
2007-10-30 22:03:00,237.15,237.16,237.12,237.15,277800000.0
2007-10-30 22:04:00,237.15,237.15,237.12,237.145,142100000.0
2007-10-30 22:05:00,237.145,237.145,237.12,237.125,185300000.0
2007-10-30 22:06:00,237.125,237.175,237.125,237.15,373100000.0
2007-10-30 22:07:00,237.165,237.215,237.165,237.215,295000000.0
2007-10-30 22:08:00,237.205,237.245,237.175,237.225,334200000.0
2007-10-30 22:09:00,237.225,237.25,237.175,237.25,369699999.0
2007-10-30 22:10:00,237.25,237.25,237.195,237.205,328200000.0
2007-10-30 22:11:00,237.205,237.205,237.16,237.16,209800000.0
2007-10-30 22:12:00,237.155,237.155,237.095,237.095,392100000.0
2007-10-30 22:13:00,237.095,237.12,237.09,237.11,129000000.0
2007-10-30 22:14:00,237.11,237.12,237.085,237.085,80400000.0
2007-10-30 22:15:00,237.085,237.1,237.085,237.095,116600000.0
2007-10-30 22:16:00,237.095,237.115,237.095,237.115,107400000.0
2007-10-30 22:17:00,237.115,237.115,237.095,237.1,94700000.0
2007-10-30 22:18:00,237.1,237.1,237.07,237.085,243100000.0
2007-10-30 22:19:00,237.075,237.16,237.075,237.135,336400000.0
2007-10-30 22:20:00,237.135,237.145,237.115,237.115,159400000.0
2007-10-30 22:21:00,237.115,237.155,237.115,237.145,261000000.0
2007-10-30 22:22:00,237.145,237.155,237.12,237.125,290100000.0
2007-10-30 22:23:00,237.125,237.135,237.105,237.125,326200000.0
2007-10-30 22:24:00,237.125,237.155,237.11,237.135,333000000.0
2007-10-30 22:25:00,237.135,237.135,237.115,237.135,263400000.0
2007-10-30 22:26:00,237.135,237.205,237.135,237.195,405100002.0
2007-10-30 22:27:00,237.205,237.205,237.145,237.155,343200000.0
2007-10-30 22:28:00,237.155,237.175,237.155,237.155,134000000.0
2007-10-30 22:29:00,237.155,237.155,237.13,237.145,124100000.0
2007-10-30 22:30:00,237.145,237.165,237.125,237.135,314300002.0
2007-10-30 22:31:00,237.135,237.165,237.12,237.13,221500000.0
2007-10-30 22:32:00,237.135,237.21,237.125,237.17,415899999.0
2007-10-30 22:33:00,237.17,237.205,237.145,237.145,81600000.0
2007-10-30 22:34:00,237.145,237.165,237.135,237.145,243800000.0
2007-10-30 22:35:00,237.145,237.2,237.12,237.155,407200000.0
2007-10-30 22:36:00,237.16,237.185,237.135,237.135,149400000.0
2007-10-30 22:37:00,237.135,237.155,237.125,237.135,120900000.0
2007-10-30 22:38:00,237.155,237.165,237.155,237.155,75200000.0
2007-10-30 22:39:00,237.155,237.18,237.125,237.125,364100001.0
2007-10-30 22:40:00,237.125,237.14,237.125,237.125,143800000.0
2007-10-30 22:41:00,237.125,237.145,237.105,237.105,342100000.0
2007-10-30 22:42:00,237.105,237.145,237.1,237.115,151200000.0
2007-10-30 22:43:00,237.115,237.115,237.085,237.095,70800000.0
2007-10-30 22:44:00,237.095,237.095,237.085,237.085,26400000.0
2007-10-30 22:45:00,237.095,237.095,237.065,237.085,179799999.0
2007-10-30 22:46:00,237.095,237.095,237.065,237.065,102400000.0
2007-10-30 22:47:00,237.07,237.135,237.065,237.135,290300000.0
2007-10-30 22:48:00,237.125,237.125,237.115,237.12,89100000.0
2007-10-30 22:49:00,237.12,237.145,237.085,237.11,142600000.0
2007-10-30 22:50:00,237.105,237.13,237.095,237.095,151100000.0
2007-10-30 22:51:00,237.085,237.115,237.065,237.095,138100000.0
2007-10-30 22:52:00,237.095,237.125,237.07,237.085,147100000.0
2007-10-30 22:53:00,237.085,237.085,237.035,237.065,147300000.0
2007-10-30 22:54:00,237.065,237.095,237.055,237.085,254899999.0
2007-10-30 22:55:00,237.085,237.085,237.065,237.075,189900000.0
2007-10-30 22:56:00,237.075,237.085,237.055,237.085,326700000.0
2007-10-30 22:57:00,237.085,237.085,237.045,237.075,238200000.0
2007-10-30 22:58:00,237.075,237.075,237.025,237.03,243200000.0
2007-10-30 22:59:00,237.03,237.055,237.01,237.015,92500000.0
2007-10-30 23:00:00,237.01,237.04,237.005,237.04,122900000.0
2007-10-30 23:01:00,237.03,237.03,236.985,237.03,330300000.0
2007-10-30 23:02:00,237.03,237.05,237.025,237.035,236800000.0
2007-10-30 23:03:00,237.035,237.07,237.02,237.02,304000000.0
2007-10-30 23:04:00,237.02,237.08,237.02,237.03,178900000.0
2007-10-30 23:05:00,237.03,237.11,237.03,237.085,360400000.0
2007-10-30 23:06:00,237.06,237.12,237.055,237.12,177000000.0
2007-10-30 23:07:00,237.12,237.14,237.07,237.08,142400000.0
2007-10-30 23:08:00,237.08,237.14,237.05,237.09,256100000.0
2007-10-30 23:09:00,237.09,237.16,237.09,237.11,337800000.0
2007-10-30 23:10:00,237.11,237.13,237.085,237.105,164500000.0
2007-10-30 23:11:00,237.105,237.13,237.065,237.08,177200000.0
2007-10-30 23:12:00,237.08,237.09,237.055,237.055,357600000.0
2007-10-30 23:13:00,237.075,237.075,237.07,237.075,40800000.0
2007-10-30 23:14:00,237.01,237.1,237.01,237.055,431300000.0
2007-10-30 23:15:00,237.07,237.07,237.045,237.055,364900000.0
2007-10-30 23:16:00,237.055,237.055,237.025,237.05,313600000.0
2007-10-30 23:17:00,237.05,237.065,237.035,237.035,168800000.0
2007-10-30 23:18:00,237.035,237.075,237.03,237.055,157300000.0
2007-10-30 23:19:00,237.045,237.085,237.045,237.075,117600000.0
2007-10-30 23:20:00,237.08,237.085,236.965,236.97,220300000.0
2007-10-30 23:21:00,236.985,236.995,236.97,236.985,68800000.0
2007-10-30 23:22:00,236.975,236.995,236.905,236.92,95700000.0
2007-10-30 23:23:00,236.92,236.925,236.88,236.915,148800000.0
2007-10-30 23:24:00,236.915,236.935,236.895,236.92,164500000.0
2007-10-30 23:25:00,236.92,236.935,236.895,236.895,121700000.0
2007-10-30 23:26:00,236.895,236.905,236.85,236.895,153700000.0
2007-10-30 23:27:00,236.885,236.925,236.885,236.925,68800000.0
2007-10-30 23:28:00,236.925,236.935,236.925,236.935,59200000.0
2007-10-30 23:29:00,236.925,236.94,236.89,236.915,81000000.0
2007-10-30 23:30:00,236.91,236.915,236.88,236.905,131000000.0
2007-10-30 23:31:00,236.915,236.945,236.88,236.92,153600000.0
2007-10-30 23:32:00,236.92,236.93,236.89,236.905,74900000.0
2007-10-30 23:33:00,236.905,236.955,236.905,236.935,101700000.0
2007-10-30 23:34:00,236.935,236.935,236.905,236.915,84300000.0
2007-10-30 23:35:00,236.925,236.955,236.925,236.945,64000000.0
2007-10-30 23:36:00,236.945,236.975,236.94,236.975,106000000.0
2007-10-30 23:37:00,236.975,236.995,236.96,236.985,131500000.0
2007-10-30 23:38:00,236.985,237.015,236.97,236.97,163800000.0
2007-10-30 23:39:00,236.975,237.045,236.97,237.04,91900000.0
2007-10-30 23:40:00,237.045,237.045,236.99,237.03,167600000.0
2007-10-30 23:41:00,237.03,237.05,236.975,236.98,208400000.0
2007-10-30 23:42:00,236.98,236.985,236.965,236.985,200800000.0
2007-10-30 23:43:00,236.985,237.015,236.985,236.985,328000000.0
2007-10-30 23:44:00,236.985,237.02,236.985,237.015,217600000.0
2007-10-30 23:45:00,237.015,237.075,237.015,237.055,205600000.0
2007-10-30 23:46:00,237.055,237.07,237.025,237.045,56000000.0
2007-10-30 23:47:00,237.045,237.055,237.035,237.055,44000000.0
2007-10-30 23:48:00,237.045,237.055,237.04,237.045,110400000.0
2007-10-30 23:49:00,237.045,237.065,237.04,237.05,148800000.0
2007-10-30 23:50:00,237.05,237.055,237.045,237.045,86400000.0
2007-10-30 23:51:00,237.045,237.045,237.045,237.045,57600000.0
2007-10-30 23:52:00,237.045,237.06,237.045,237.06,87200000.0
2007-10-30 23:53:00,237.06,237.08,237.045,237.045,66800000.0
2007-10-30 23:54:00,237.045,237.045,237.035,237.035,123600000.0
2007-10-30 23:55:00,237.015,237.035,236.995,237.005,204000000.0
2007-10-30 23:56:00,237.005,237.02,236.995,237.02,114400000.0
2007-10-30 23:57:00,237.02,237.02,236.99,237.0,48800000.0
2007-10-30 23:58:00,237.0,237.03,237.0,237.03,83000000.0
2007-10-30 23:59:00,237.03,237.055,237.02,237.055,94100000.0
2007-10-31 00:00:00,237.055,237.105,237.025,237.055,160500000.0
2007-10-31 00:01:00,237.055,237.055,237.0,237.0,193100000.0
2007-10-31 00:02:00,236.985,237.025,236.985,237.025,186200000.0
2007-10-31 00:03:00,237.015,237.045,237.015,237.045,61900000.0
2007-10-31 00:04:00,237.045,237.065,237.025,237.04,186300000.0
2007-10-31 00:05:00,237.04,237.045,237.03,237.03,150000000.0
2007-10-31 00:06:00,237.03,237.03,237.015,237.03,70100000.0
2007-10-31 00:07:00,237.025,237.08,237.025,237.075,55700000.0
2007-10-31 00:08:00,237.075,237.075,237.055,237.055,14500000.0
2007-10-31 00:09:00,237.06,237.105,237.06,237.09,247400000.0
2007-10-31 00:10:00,237.09,237.095,237.08,237.095,89400000.0
2007-10-31 00:11:00,237.095,237.105,237.06,237.06,90100000.0
2007-10-31 00:12:00,237.06,237.065,237.055,237.065,197200000.0
2007-10-31 00:13:00,237.065,237.105,237.055,237.105,162400000.0
2007-10-31 00:14:00,237.105,237.105,237.095,237.105,39500000.0
2007-10-31 00:15:00,237.105,237.105,237.105,237.105,32700000.0
2007-10-31 00:16:00,237.105,237.105,237.085,237.105,81900000.0
2007-10-31 00:17:00,237.105,237.105,237.09,237.095,37900000.0
2007-10-31 00:18:00,237.095,237.105,237.075,237.105,196800000.0
2007-10-31 00:19:00,237.115,237.115,237.095,237.105,16100000.0
2007-10-31 00:20:00,237.105,237.125,237.095,237.105,87900000.0
2007-10-31 00:21:00,237.125,237.125,237.11,237.11,24000000.0
2007-10-31 00:22:00,237.11,237.125,237.07,237.07,45000000.0
2007-10-31 00:23:00,237.095,237.095,237.065,237.075,179400001.0
2007-10-31 00:24:00,237.065,237.085,237.065,237.075,184800000.0
2007-10-31 00:25:00,237.075,237.085,237.075,237.075,209300000.0
2007-10-31 00:26:00,237.075,237.095,237.065,237.075,209200000.0
2007-10-31 00:27:00,237.075,237.095,237.075,237.095,45200000.0
2007-10-31 00:28:00,237.095,237.095,237.065,237.08,130400000.0
2007-10-31 00:29:00,237.08,237.115,237.075,237.115,109400000.0
2007-10-31 00:30:00,237.115,237.115,237.085,237.095,122499999.0
2007-10-31 00:31:00,237.095,237.105,237.065,237.075,103800000.0
2007-10-31 00:32:00,237.08,237.105,237.075,237.105,101100000.0
2007-10-31 00:33:00,237.105,237.105,237.095,237.095,55200000.0
2007-10-31 00:34:00,237.095,237.115,237.095,237.115,17600000.0
2007-10-31 00:35:00,237.115,237.125,237.105,237.105,133899995.0
2007-10-31 00:36:00,237.105,237.115,237.09,237.115,126199999.0
2007-10-31 00:37:00,237.115,237.175,237.115,237.16,136700000.0
2007-10-31 00:38:00,237.165,237.175,237.155,237.17,84000000.0
2007-10-31 00:39:00,237.17,237.195,237.17,237.195,80800000.0
2007-10-31 00:40:00,237.195,237.23,237.185,237.2,137600000.0
2007-10-31 00:41:00,237.2,237.21,237.17,237.21,113100000.0
2007-10-31 00:42:00,237.21,237.22,237.175,237.2,71900000.0
2007-10-31 00:43:00,237.2,237.2,237.17,237.175,51399999.0
2007-10-31 00:44:00,237.175,237.18,237.175,237.175,23200000.0
2007-10-31 00:45:00,237.175,237.2,237.175,237.19,20500000.0
2007-10-31 00:46:00,237.19,237.19,237.155,237.175,76100000.0
2007-10-31 00:47:00,237.175,237.19,237.155,237.155,29000000.0
2007-10-31 00:48:00,237.155,237.16,237.155,237.155,16800000.0
2007-10-31 00:49:00,237.155,237.17,237.135,237.17,30100000.0
2007-10-31 00:50:00,237.17,237.2,237.17,237.175,23400000.0
2007-10-31 00:51:00,237.175,237.175,237.165,237.17,23200000.0
2007-10-31 00:52:00,237.165,237.17,237.145,237.155,60700000.0
2007-10-31 00:53:00,237.155,237.18,237.155,237.155,59700000.0
2007-10-31 00:54:00,237.175,237.26,237.175,237.22,121200000.0
2007-10-31 00:55:00,237.22,237.22,237.195,237.195,96800000.0
2007-10-31 00:56:00,237.195,237.22,237.195,237.215,169700000.0
2007-10-31 00:57:00,237.215,237.22,237.17,237.19,159300000.0
2007-10-31 00:58:00,237.19,237.21,237.16,237.17,131200000.0
2007-10-31 00:59:00,237.17,237.19,237.15,237.16,79700000.0
2007-10-31 01:00:00,237.16,237.17,237.13,237.15,158700000.0
2007-10-31 01:01:00,237.15,237.15,237.115,237.115,318300000.0
2007-10-31 01:02:00,237.115,237.115,237.07,237.08,210500000.0
2007-10-31 01:03:00,237.08,237.105,237.075,237.085,175100000.0
2007-10-31 01:04:00,237.085,237.11,237.085,237.11,86700000.0
2007-10-31 01:05:00,237.11,237.14,237.095,237.135,152800000.0
2007-10-31 01:06:00,237.14,237.16,237.135,237.14,105400000.0
2007-10-31 01:07:00,237.14,237.14,237.135,237.135,61800000.0
2007-10-31 01:08:00,237.135,237.18,237.125,237.16,145000000.0
2007-10-31 01:09:00,237.16,237.16,237.155,237.155,26900000.0
2007-10-31 01:10:00,237.155,237.18,237.155,237.16,35200000.0
2007-10-31 01:11:00,237.16,237.24,237.145,237.175,286400000.0
2007-10-31 01:12:00,237.175,237.185,237.165,237.185,194800000.0
2007-10-31 01:13:00,237.18,237.185,237.16,237.16,57900000.0
2007-10-31 01:14:00,237.16,237.185,237.16,237.175,71900000.0
2007-10-31 01:15:00,237.175,237.175,237.15,237.15,125600000.0
2007-10-31 01:16:00,237.155,237.155,237.15,237.155,68600000.0
2007-10-31 01:17:00,237.155,237.205,237.155,237.195,104800000.0
2007-10-31 01:18:00,237.2,237.295,237.2,237.275,413800000.0
2007-10-31 01:19:00,237.275,237.275,237.255,237.275,212500000.0
2007-10-31 01:20:00,237.275,237.275,237.245,237.265,154000000.0
2007-10-31 01:21:00,237.255,237.275,237.245,237.275,159100000.0
2007-10-31 01:22:00,237.275,237.275,237.255,237.265,198800000.0
2007-10-31 01:23:00,237.265,237.305,237.265,237.285,174400000.0
2007-10-31 01:24:00,237.285,237.305,237.275,237.305,160000000.0
2007-10-31 01:25:00,237.305,237.305,237.285,237.285,93400000.0
2007-10-31 01:26:00,237.285,237.295,237.265,237.275,140400000.0
2007-10-31 01:27:00,237.285,237.305,237.26,237.285,100100000.0
2007-10-31 01:28:00,237.295,237.305,237.27,237.27,67700000.0
2007-10-31 01:29:00,237.27,237.305,237.27,237.295,122700000.0
2007-10-31 01:30:00,237.295,237.295,237.265,237.265,125300000.0
2007-10-31 01:31:00,237.265,237.265,237.225,237.225,229800000.0
2007-10-31 01:32:00,237.225,237.265,237.225,237.265,87900000.0
2007-10-31 01:33:00,237.24,237.265,237.24,237.265,56200000.0
2007-10-31 01:34:00,237.255,237.265,237.255,237.255,115600000.0
2007-10-31 01:35:00,237.255,237.265,237.205,237.205,263000000.0
2007-10-31 01:36:00,237.205,237.215,237.185,237.195,126400000.0
2007-10-31 01:37:00,237.195,237.195,237.185,237.195,69400000.0
2007-10-31 01:38:00,237.2,237.21,237.2,237.21,22400000.0
2007-10-31 01:39:00,237.21,237.225,237.205,237.215,89700000.0
2007-10-31 01:40:00,237.215,237.215,237.195,237.195,51200000.0
2007-10-31 01:41:00,237.195,237.195,237.17,237.17,48700000.0
2007-10-31 01:42:00,237.17,237.21,237.17,237.21,66800000.0
2007-10-31 01:43:00,237.21,237.225,237.2,237.225,55600000.0
2007-10-31 01:44:00,237.225,237.24,237.215,237.23,63200000.0
2007-10-31 01:45:00,237.23,237.235,237.215,237.235,89799998.0
2007-10-31 01:46:00,237.235,237.24,237.205,237.21,113000000.0
2007-10-31 01:47:00,237.21,237.23,237.21,237.23,56200000.0
2007-10-31 01:48:00,237.23,237.23,237.215,237.22,58700000.0
2007-10-31 01:49:00,237.22,237.25,237.22,237.25,21400000.0
2007-10-31 01:50:00,237.245,237.255,237.22,237.25,239599997.0
2007-10-31 01:51:00,237.25,237.255,237.245,237.245,85600000.0
2007-10-31 01:52:00,237.245,237.29,237.245,237.27,65000000.0
2007-10-31 01:53:00,237.28,237.295,237.275,237.295,57300000.0
2007-10-31 01:54:00,237.295,237.31,237.275,237.295,167800000.0
2007-10-31 01:55:00,237.3,237.31,237.275,237.275,107700000.0
2007-10-31 01:56:00,237.275,237.285,237.255,237.275,123500000.0
2007-10-31 01:57:00,237.275,237.275,237.26,237.265,85600000.0
2007-10-31 01:58:00,237.265,237.29,237.255,237.265,195300000.0
2007-10-31 01:59:00,237.265,237.355,237.265,237.35,145200000.0
2007-10-31 02:00:00,237.35,237.35,237.315,237.33,111100000.0
2007-10-31 02:01:00,237.33,237.37,237.325,237.36,58000000.0
2007-10-31 02:02:00,237.36,237.37,237.345,237.345,60000000.0
2007-10-31 02:03:00,237.345,237.37,237.345,237.345,95100000.0
2007-10-31 02:04:00,237.345,237.35,237.34,237.345,44800000.0
2007-10-31 02:05:00,237.345,237.35,237.285,237.305,187600000.0
2007-10-31 02:06:00,237.305,237.325,237.3,237.315,210900000.0
2007-10-31 02:07:00,237.315,237.315,237.295,237.31,85700000.0
2007-10-31 02:08:00,237.31,237.32,237.245,237.245,169300000.0
2007-10-31 02:09:00,237.245,237.29,237.245,237.28,258800000.0
2007-10-31 02:10:00,237.28,237.28,237.255,237.255,92000000.0
2007-10-31 02:11:00,237.255,237.255,237.235,237.245,106300000.0
2007-10-31 02:12:00,237.245,237.25,237.185,237.195,152200000.0
2007-10-31 02:13:00,237.195,237.195,237.13,237.13,260300000.0
2007-10-31 02:14:00,237.13,237.16,237.13,237.16,172300000.0
2007-10-31 02:15:00,237.16,237.205,237.135,237.195,231300000.0
2007-10-31 02:16:00,237.195,237.275,237.195,237.245,219900000.0
2007-10-31 02:17:00,237.245,237.245,237.235,237.245,79200000.0
2007-10-31 02:18:00,237.245,237.245,237.195,237.195,107600000.0
2007-10-31 02:19:00,237.185,237.185,237.155,237.155,90800000.0
2007-10-31 02:20:00,237.155,237.185,237.075,237.075,342800000.0
2007-10-31 02:21:00,237.075,237.095,237.075,237.095,88000000.0
2007-10-31 02:22:00,237.095,237.1,237.05,237.1,302600000.0
2007-10-31 02:23:00,237.095,237.1,237.07,237.08,229500000.0
2007-10-31 02:24:00,237.08,237.1,237.07,237.075,159200000.0
2007-10-31 02:25:00,237.075,237.165,237.075,237.165,170400000.0
2007-10-31 02:26:00,237.165,237.17,237.14,237.165,122400000.0
2007-10-31 02:27:00,237.165,237.175,237.135,237.175,173000000.0
2007-10-31 02:28:00,237.155,237.18,237.155,237.18,96300000.0
2007-10-31 02:29:00,237.18,237.18,237.115,237.135,180500000.0
2007-10-31 02:30:00,237.135,237.145,237.135,237.145,96800000.0
2007-10-31 02:31:00,237.145,237.145,237.095,237.1,175300000.0
2007-10-31 02:32:00,237.095,237.11,237.075,237.075,174000000.0
2007-10-31 02:33:00,237.075,237.14,237.075,237.12,143800000.0
2007-10-31 02:34:00,237.12,237.2,237.12,237.195,130000000.0
2007-10-31 02:35:00,237.195,237.215,237.16,237.215,84400000.0
2007-10-31 02:36:00,237.215,237.225,237.135,237.14,208700000.0
2007-10-31 02:37:00,237.14,237.19,237.135,237.165,235700000.0
2007-10-31 02:38:00,237.165,237.175,237.16,237.16,54400000.0
2007-10-31 02:39:00,237.16,237.175,237.135,237.135,76200000.0
2007-10-31 02:40:00,237.135,237.135,237.1,237.11,94000000.0
2007-10-31 02:41:00,237.11,237.12,237.06,237.085,142000000.0
2007-10-31 02:42:00,237.085,237.115,237.085,237.115,128000000.0
2007-10-31 02:43:00,237.115,237.155,237.105,237.145,143300000.0
2007-10-31 02:44:00,237.145,237.175,237.145,237.175,176500000.0
2007-10-31 02:45:00,237.175,237.195,237.155,237.185,167700000.0
2007-10-31 02:46:00,237.185,237.185,237.155,237.185,99100000.0
2007-10-31 02:47:00,237.175,237.205,237.175,237.195,127000000.0
2007-10-31 02:48:00,237.195,237.235,237.185,237.22,166000000.0
2007-10-31 02:49:00,237.225,237.245,237.215,237.245,243600000.0
2007-10-31 02:50:00,237.235,237.275,237.235,237.265,184000000.0
2007-10-31 02:51:00,237.265,237.295,237.23,237.275,254500000.0
2007-10-31 02:52:00,237.275,237.31,237.27,237.29,317500000.0
2007-10-31 02:53:00,237.29,237.34,237.285,237.33,295700000.0
2007-10-31 02:54:00,237.33,237.435,237.325,237.35,294200000.0
2007-10-31 02:55:00,237.35,237.39,237.32,237.38,155200000.0
2007-10-31 02:56:00,237.38,237.405,237.285,237.285,172800000.0
2007-10-31 02:57:00,237.29,237.325,237.275,237.32,284700000.0
2007-10-31 02:58:00,237.325,237.335,237.295,237.295,170400000.0
2007-10-31 02:59:00,237.295,237.325,237.29,237.325,231100000.0
2007-10-31 03:00:00,237.325,237.395,237.325,237.395,182000000.0
2007-10-31 03:01:00,237.395,237.415,237.38,237.41,249500000.0
2007-10-31 03:02:00,237.41,237.455,237.38,237.445,244300000.0
2007-10-31 03:03:00,237.425,237.495,237.42,237.495,319200000.0
2007-10-31 03:04:00,237.495,237.58,237.495,237.505,262600000.0
2007-10-31 03:05:00,237.505,237.505,237.445,237.48,253600000.0
2007-10-31 03:06:00,237.48,237.485,237.43,237.48,249200000.0
2007-10-31 03:07:00,237.48,237.49,237.415,237.445,232000000.0
2007-10-31 03:08:00,237.445,237.475,237.425,237.475,229200000.0
2007-10-31 03:09:00,237.475,237.475,237.455,237.475,170800000.0
2007-10-31 03:10:00,237.475,237.475,237.455,237.465,132000000.0
2007-10-31 03:11:00,237.465,237.49,237.445,237.445,178900000.0
2007-10-31 03:12:00,237.455,237.455,237.365,237.4,245200000.0
2007-10-31 03:13:00,237.4,237.405,237.375,237.385,83600000.0
2007-10-31 03:14:00,237.385,237.42,237.365,237.375,244400000.0
2007-10-31 03:15:00,237.375,237.385,237.35,237.37,112800000.0
2007-10-31 03:16:00,237.385,237.385,237.28,237.285,368000000.0
2007-10-31 03:17:00,237.285,237.335,237.27,237.32,250900000.0
2007-10-31 03:18:00,237.325,237.325,237.295,237.295,242400000.0
2007-10-31 03:19:00,237.295,237.305,237.255,237.255,155200000.0
2007-10-31 03:20:00,237.255,237.295,237.195,237.245,211200000.0
2007-10-31 03:21:00,237.215,237.255,237.21,237.22,179100000.0
2007-10-31 03:22:00,237.225,237.225,237.135,237.165,185100000.0
2007-10-31 03:23:00,237.165,237.185,237.165,237.165,104000000.0
2007-10-31 03:24:00,237.165,237.175,237.155,237.165,120800000.0
2007-10-31 03:25:00,237.165,237.17,237.12,237.145,233400000.0
2007-10-31 03:26:00,237.145,237.165,237.135,237.155,89600000.0
2007-10-31 03:27:00,237.155,237.165,237.13,237.145,219600000.0
2007-10-31 03:28:00,237.145,237.205,237.14,237.195,214500000.0
2007-10-31 03:29:00,237.195,237.225,237.18,237.225,194700000.0
2007-10-31 03:30:00,237.215,237.295,237.21,237.295,242200000.0
2007-10-31 03:31:00,237.29,237.325,237.29,237.305,164500000.0
2007-10-31 03:32:00,237.305,237.365,237.305,237.335,153600000.0
2007-10-31 03:33:00,237.335,237.335,237.295,237.295,99200000.0
2007-10-31 03:34:00,237.295,237.295,237.265,237.275,182400000.0
2007-10-31 03:35:00,237.275,237.285,237.27,237.28,100400000.0
2007-10-31 03:36:00,237.28,237.285,237.255,237.255,126400000.0
2007-10-31 03:37:00,237.255,237.29,237.25,237.25,130300000.0
2007-10-31 03:38:00,237.25,237.27,237.245,237.245,73600000.0
2007-10-31 03:39:00,237.245,237.245,237.185,237.225,154000000.0
2007-10-31 03:40:00,237.225,237.225,237.205,237.215,102400000.0
2007-10-31 03:41:00,237.215,237.235,237.21,237.215,110700000.0
2007-10-31 03:42:00,237.21,237.225,237.21,237.225,85800000.0
2007-10-31 03:43:00,237.225,237.225,237.205,237.205,108800000.0
2007-10-31 03:44:00,237.205,237.265,237.205,237.235,171200000.0
2007-10-31 03:45:00,237.245,237.295,237.245,237.295,162400000.0
2007-10-31 03:46:00,237.285,237.345,237.285,237.335,290700000.0
2007-10-31 03:47:00,237.335,237.355,237.305,237.325,280800000.0
2007-10-31 03:48:00,237.325,237.355,237.325,237.345,109600000.0
2007-10-31 03:49:00,237.345,237.375,237.335,237.345,317600000.0
2007-10-31 03:50:00,237.345,237.345,237.335,237.335,120800000.0
2007-10-31 03:51:00,237.335,237.345,237.315,237.315,272000000.0
2007-10-31 03:52:00,237.325,237.345,237.325,237.335,90400000.0
2007-10-31 03:53:00,237.335,237.335,237.305,237.305,213200000.0
2007-10-31 03:54:00,237.305,237.315,237.285,237.3,229500000.0
2007-10-31 03:55:00,237.305,237.325,237.3,237.315,171400000.0
2007-10-31 03:56:00,237.325,237.345,237.315,237.33,166700000.0
2007-10-31 03:57:00,237.33,237.345,237.33,237.335,68400000.0
2007-10-31 03:58:00,237.335,237.355,237.32,237.355,160800000.0
2007-10-31 03:59:00,237.355,237.355,237.3,237.315,118300000.0
2007-10-31 04:00:00,237.315,237.315,237.265,237.28,185800000.0
2007-10-31 04:01:00,237.285,237.315,237.285,237.295,120600000.0
2007-10-31 04:02:00,237.295,237.335,237.275,237.31,230100000.0
2007-10-31 04:03:00,237.31,237.315,237.3,237.305,90400000.0
2007-10-31 04:04:00,237.305,237.315,237.305,237.315,64800000.0
2007-10-31 04:05:00,237.315,237.315,237.295,237.315,163200000.0
2007-10-31 04:06:00,237.315,237.345,237.3,237.325,87500000.0
2007-10-31 04:07:00,237.325,237.335,237.295,237.315,150400000.0
2007-10-31 04:08:00,237.315,237.345,237.3,237.315,161700000.0
2007-10-31 04:09:00,237.315,237.335,237.315,237.325,144800000.0
2007-10-31 04:10:00,237.325,237.345,237.275,237.295,221600000.0
2007-10-31 04:11:00,237.285,237.295,237.26,237.295,114600000.0
2007-10-31 04:12:00,237.295,237.305,237.255,237.275,109599999.0
2007-10-31 04:13:00,237.295,237.295,237.235,237.255,274500000.0
2007-10-31 04:14:00,237.255,237.265,237.245,237.255,99200000.0
2007-10-31 04:15:00,237.255,237.255,237.225,237.245,171200000.0
2007-10-31 04:16:00,237.245,237.285,237.23,237.285,210500000.0
2007-10-31 04:17:00,237.28,237.335,237.28,237.325,203800000.0
2007-10-31 04:18:00,237.32,237.395,237.32,237.335,217600000.0
2007-10-31 04:19:00,237.335,237.425,237.335,237.385,273800000.0
2007-10-31 04:20:00,237.395,237.445,237.385,237.425,240100000.0
2007-10-31 04:21:00,237.425,237.435,237.395,237.425,214800000.0
2007-10-31 04:22:00,237.425,237.465,237.425,237.435,142400000.0
2007-10-31 04:23:00,237.435,237.465,237.425,237.455,127100000.0
2007-10-31 04:24:00,237.445,237.455,237.445,237.455,93600000.0
2007-10-31 04:25:00,237.455,237.455,237.435,237.445,117600000.0
2007-10-31 04:26:00,237.445,237.455,237.425,237.425,118900000.0
2007-10-31 04:27:00,237.425,237.465,237.425,237.465,111200000.0
2007-10-31 04:28:00,237.465,237.465,237.445,237.455,255600000.0
2007-10-31 04:29:00,237.455,237.455,237.425,237.445,111800000.0
2007-10-31 04:30:00,237.445,237.445,237.445,237.445,71300000.0
2007-10-31 04:31:00,237.435,237.455,237.435,237.445,101800000.0
2007-10-31 04:32:00,237.445,237.455,237.435,237.435,112000000.0
2007-10-31 04:33:00,237.435,237.435,237.395,237.395,98400000.0
2007-10-31 04:34:00,237.395,237.395,237.355,237.355,123200000.0
2007-10-31 04:35:00,237.355,237.355,237.325,237.325,209700000.0
2007-10-31 04:36:00,237.325,237.355,237.325,237.355,79400000.0
2007-10-31 04:37:00,237.355,237.355,237.315,237.335,117400000.0
2007-10-31 04:38:00,237.335,237.345,237.33,237.345,83200000.0
2007-10-31 04:39:00,237.325,237.385,237.325,237.355,110700000.0
2007-10-31 04:40:00,237.355,237.37,237.355,237.37,55200000.0
2007-10-31 04:41:00,237.365,237.365,237.355,237.365,57700000.0
2007-10-31 04:42:00,237.36,237.385,237.36,237.365,83900000.0
2007-10-31 04:43:00,237.365,237.365,237.345,237.365,79600000.0
2007-10-31 04:44:00,237.365,237.395,237.355,237.385,134600000.0
2007-10-31 04:45:00,237.38,237.405,237.365,237.375,159500000.0
2007-10-31 04:46:00,237.39,237.425,237.39,237.4,149900000.0
2007-10-31 04:47:00,237.415,237.415,237.395,237.405,60700000.0
2007-10-31 04:48:00,237.415,237.425,237.395,237.425,47300000.0
2007-10-31 04:49:00,237.425,237.425,237.415,237.415,71200000.0
2007-10-31 04:50:00,237.415,237.415,237.375,237.375,223200000.0
2007-10-31 04:51:00,237.375,237.385,237.365,237.375,91500000.0
2007-10-31 04:52:00,237.375,237.405,237.375,237.395,234400000.0
2007-10-31 04:53:00,237.395,237.395,237.36,237.375,168000000.0
2007-10-31 04:54:00,237.375,237.375,237.375,237.375,43200000.0
2007-10-31 04:55:00,237.375,237.375,237.355,237.355,73600000.0
2007-10-31 04:56:00,237.355,237.375,237.355,237.365,126400000.0
2007-10-31 04:57:00,237.365,237.375,237.355,237.355,80800000.0
2007-10-31 04:58:00,237.355,237.355,237.34,237.355,45600000.0
2007-10-31 04:59:00,237.355,237.355,237.33,237.355,79700000.0
2007-10-31 05:00:00,237.355,237.385,237.355,237.385,96000000.0
2007-10-31 05:01:00,237.385,237.41,237.385,237.41,55200000.0
2007-10-31 05:02:00,237.415,237.425,237.39,237.415,140900000.0
2007-10-31 05:03:00,237.415,237.435,237.38,237.39,187000000.0
2007-10-31 05:04:00,237.39,237.405,237.385,237.395,129300000.0
2007-10-31 05:05:00,237.395,237.405,237.39,237.395,128700000.0
2007-10-31 05:06:00,237.395,237.395,237.39,237.39,60000000.0
2007-10-31 05:07:00,237.39,237.405,237.39,237.4,71200000.0
2007-10-31 05:08:00,237.405,237.405,237.39,237.395,51900000.0
2007-10-31 05:09:00,237.39,237.395,237.385,237.385,70500000.0
2007-10-31 05:10:00,237.385,237.395,237.375,237.395,36500000.0
2007-10-31 05:11:00,237.395,237.405,237.385,237.385,63200000.0
2007-10-31 05:12:00,237.39,237.405,237.385,237.405,152100000.0
2007-10-31 05:13:00,237.405,237.405,237.345,237.375,186400000.0
2007-10-31 05:14:00,237.375,237.425,237.365,237.385,184800000.0
2007-10-31 05:15:00,237.385,237.385,237.325,237.365,264000000.0
2007-10-31 05:16:00,237.37,237.375,237.355,237.355,81700000.0
2007-10-31 05:17:00,237.355,237.365,237.355,237.365,116000000.0
2007-10-31 05:18:00,237.365,237.365,237.355,237.365,76800000.0
2007-10-31 05:19:00,237.365,237.375,237.335,237.365,105600000.0
2007-10-31 05:20:00,237.365,237.365,237.345,237.365,86900000.0
2007-10-31 05:21:00,237.365,237.395,237.345,237.385,104800000.0
2007-10-31 05:22:00,237.385,237.385,237.375,237.385,163200000.0
2007-10-31 05:23:00,237.385,237.445,237.375,237.415,181900000.0
2007-10-31 05:24:00,237.415,237.445,237.415,237.445,81600000.0
2007-10-31 05:25:00,237.445,237.465,237.425,237.435,164200000.0
2007-10-31 05:26:00,237.435,237.445,237.415,237.425,256700000.0
2007-10-31 05:27:00,237.425,237.455,237.415,237.435,345800000.0
2007-10-31 05:28:00,237.435,237.475,237.435,237.475,195200000.0
2007-10-31 05:29:00,237.475,237.545,237.475,237.505,349600000.0
2007-10-31 05:30:00,237.505,237.545,237.505,237.535,379200000.0
2007-10-31 05:31:00,237.535,237.585,237.51,237.555,326799999.0
2007-10-31 05:32:00,237.555,237.575,237.48,237.485,298200000.0
2007-10-31 05:33:00,237.485,237.485,237.43,237.435,162300000.0
2007-10-31 05:34:00,237.43,237.45,237.41,237.44,168700000.0
2007-10-31 05:35:00,237.44,237.44,237.415,237.43,104800000.0
2007-10-31 05:36:00,237.43,237.435,237.405,237.435,96800000.0
2007-10-31 05:37:00,237.435,237.465,237.42,237.425,163600000.0
2007-10-31 05:38:00,237.435,237.475,237.43,237.465,71800000.0
2007-10-31 05:39:00,237.465,237.465,237.465,237.465,16800000.0
2007-10-31 05:40:00,237.465,237.495,237.465,237.485,141800000.0
2007-10-31 05:41:00,237.485,237.485,237.445,237.45,185200000.0
2007-10-31 05:42:00,237.455,237.455,237.435,237.455,186600000.0
2007-10-31 05:43:00,237.455,237.455,237.395,237.415,269700000.0
2007-10-31 05:44:00,237.415,237.415,237.405,237.405,149400000.0
2007-10-31 05:45:00,237.405,237.405,237.375,237.405,183400000.0
2007-10-31 05:46:00,237.405,237.405,237.375,237.395,176000000.0
2007-10-31 05:47:00,237.395,237.405,237.375,237.395,113600000.0
2007-10-31 05:48:00,237.395,237.435,237.395,237.435,108000000.0
2007-10-31 05:49:00,237.435,237.445,237.405,237.405,156800000.0
2007-10-31 05:50:00,237.415,237.445,237.415,237.425,174900000.0
2007-10-31 05:51:00,237.425,237.435,237.405,237.415,177600000.0
2007-10-31 05:52:00,237.415,237.425,237.415,237.425,59900000.0
2007-10-31 05:53:00,237.425,237.425,237.405,237.405,153300000.0
2007-10-31 05:54:00,237.405,237.405,237.395,237.395,55200000.0
2007-10-31 05:55:00,237.395,237.415,237.37,237.375,167600000.0
2007-10-31 05:56:00,237.375,237.395,237.345,237.345,148000000.0
2007-10-31 05:57:00,237.345,237.415,237.345,237.415,219300000.0
2007-10-31 05:58:00,237.415,237.425,237.405,237.405,123200000.0
2007-10-31 05:59:00,237.425,237.46,237.415,237.445,194600000.0
2007-10-31 06:00:00,237.445,237.485,237.445,237.485,154800000.0
2007-10-31 06:01:00,237.485,237.495,237.445,237.475,139200000.0
2007-10-31 06:02:00,237.475,237.485,237.455,237.485,105600000.0
2007-10-31 06:03:00,237.485,237.485,237.47,237.475,119800000.0
2007-10-31 06:04:00,237.475,237.495,237.475,237.495,192800000.0
2007-10-31 06:05:00,237.495,237.525,237.495,237.515,231700000.0
2007-10-31 06:06:00,237.515,237.525,237.475,237.505,150400000.0
2007-10-31 06:07:00,237.505,237.545,237.5,237.515,159600000.0
2007-10-31 06:08:00,237.515,237.515,237.495,237.495,103200000.0
2007-10-31 06:09:00,237.495,237.495,237.475,237.485,105600000.0
2007-10-31 06:10:00,237.485,237.525,237.485,237.525,99300000.0
2007-10-31 06:11:00,237.525,237.525,237.465,237.475,166100000.0
2007-10-31 06:12:00,237.47,237.495,237.465,237.465,119300000.0
2007-10-31 06:13:00,237.465,237.465,237.455,237.455,135200000.0
2007-10-31 06:14:00,237.455,237.465,237.455,237.465,91200000.0
2007-10-31 06:15:00,237.465,237.475,237.455,237.455,66400000.0
2007-10-31 06:16:00,237.455,237.465,237.455,237.455,131200000.0
2007-10-31 06:17:00,237.455,237.48,237.43,237.48,252100000.0
2007-10-31 06:18:00,237.485,237.495,237.48,237.485,86400000.0
2007-10-31 06:19:00,237.485,237.505,237.48,237.485,121700000.0
2007-10-31 06:20:00,237.485,237.505,237.465,237.475,187600000.0
2007-10-31 06:21:00,237.475,237.475,237.46,237.465,117600000.0
2007-10-31 06:22:00,237.465,237.475,237.445,237.465,160000000.0
2007-10-31 06:23:00,237.465,237.495,237.465,237.485,183300000.0
2007-10-31 06:24:00,237.485,237.495,237.475,237.485,85600000.0
2007-10-31 06:25:00,237.485,237.485,237.475,237.475,51200000.0
2007-10-31 06:26:00,237.475,237.495,237.475,237.485,126500000.0
2007-10-31 06:27:00,237.485,237.495,237.46,237.485,156400000.0
2007-10-31 06:28:00,237.475,237.485,237.465,237.485,60900000.0
2007-10-31 06:29:00,237.485,237.495,237.465,237.495,118600000.0
2007-10-31 06:30:00,237.495,237.495,237.475,237.495,84700000.0
2007-10-31 06:31:00,237.495,237.495,237.475,237.485,89600000.0
2007-10-31 06:32:00,237.485,237.495,237.475,237.485,59000000.0
2007-10-31 06:33:00,237.485,237.495,237.445,237.445,142500000.0
2007-10-31 06:34:00,237.445,237.455,237.445,237.445,109600000.0
2007-10-31 06:35:00,237.445,237.445,237.415,237.425,211200000.0
2007-10-31 06:36:00,237.425,237.445,237.415,237.425,282700000.0
2007-10-31 06:37:00,237.425,237.425,237.415,237.425,127300000.0
2007-10-31 06:38:00,237.425,237.445,237.415,237.435,186400000.0
2007-10-31 06:39:00,237.435,237.445,237.415,237.415,133600000.0
2007-10-31 06:40:00,237.415,237.425,237.375,237.395,164000000.0
2007-10-31 06:41:00,237.395,237.405,237.355,237.365,205400000.0
2007-10-31 06:42:00,237.365,237.395,237.36,237.375,105700000.0
2007-10-31 06:43:00,237.375,237.425,237.37,237.425,87200000.0
2007-10-31 06:44:00,237.425,237.425,237.405,237.405,98400000.0
2007-10-31 06:45:00,237.405,237.425,237.39,237.41,153700000.0
2007-10-31 06:46:00,237.425,237.435,237.38,237.385,155400000.0
2007-10-31 06:47:00,237.385,237.405,237.385,237.405,73100000.0
2007-10-31 06:48:00,237.405,237.415,237.385,237.405,158200000.0
2007-10-31 06:49:00,237.405,237.425,237.405,237.425,91400000.0
2007-10-31 06:50:00,237.425,237.475,237.415,237.475,253800000.0
2007-10-31 06:51:00,237.475,237.475,237.455,237.46,220000000.0
2007-10-31 06:52:00,237.46,237.46,237.36,237.36,341800000.0
2007-10-31 06:53:00,237.36,237.37,237.33,237.35,291600000.0
2007-10-31 06:54:00,237.35,237.365,237.35,237.35,176000000.0
2007-10-31 06:55:00,237.355,237.365,237.335,237.36,173400000.0
2007-10-31 06:56:00,237.36,237.375,237.34,237.345,126400000.0
2007-10-31 06:57:00,237.345,237.345,237.345,237.345,72800000.0
2007-10-31 06:58:00,237.345,237.345,237.3,237.31,131000000.0
2007-10-31 06:59:00,237.305,237.325,237.3,237.305,169500000.0
2007-10-31 07:00:00,237.305,237.325,237.29,237.29,106400000.0
2007-10-31 07:01:00,237.29,237.315,237.29,237.305,121600000.0
2007-10-31 07:02:00,237.305,237.325,237.3,237.315,151200000.0
2007-10-31 07:03:00,237.315,237.315,237.295,237.315,56800000.0
2007-10-31 07:04:00,237.315,237.335,237.31,237.335,163100000.0
2007-10-31 07:05:00,237.335,237.355,237.33,237.33,96000000.0
2007-10-31 07:06:00,237.33,237.335,237.305,237.315,186800000.0
2007-10-31 07:07:00,237.305,237.345,237.3,237.335,143100000.0
2007-10-31 07:08:00,237.335,237.335,237.305,237.315,114400000.0
2007-10-31 07:09:00,237.315,237.315,237.27,237.275,154400000.0
2007-10-31 07:10:00,237.275,237.275,237.2,237.22,155700000.0
2007-10-31 07:11:00,237.22,237.24,237.22,237.23,97700000.0
2007-10-31 07:12:00,237.23,237.24,237.225,237.23,78800000.0
2007-10-31 07:13:00,237.23,237.23,237.205,237.215,63200000.0
2007-10-31 07:14:00,237.215,237.215,237.16,237.16,131700000.0
2007-10-31 07:15:00,237.17,237.22,237.15,237.205,119000000.0
2007-10-31 07:16:00,237.2,237.22,237.18,237.19,208400000.0
2007-10-31 07:17:00,237.195,237.2,237.16,237.16,151600000.0
2007-10-31 07:18:00,237.165,237.2,237.16,237.195,59000000.0
2007-10-31 07:19:00,237.19,237.195,237.13,237.14,57300000.0
2007-10-31 07:20:00,237.14,237.17,237.14,237.16,44600000.0
2007-10-31 07:21:00,237.16,237.16,237.125,237.16,87600000.0
2007-10-31 07:22:00,237.16,237.16,237.13,237.145,117000000.0
2007-10-31 07:23:00,237.145,237.195,237.145,237.18,78100000.0
2007-10-31 07:24:00,237.18,237.195,237.175,237.195,99600000.0
2007-10-31 07:25:00,237.195,237.195,237.175,237.185,69300000.0
2007-10-31 07:26:00,237.185,237.2,237.165,237.17,250600000.0
2007-10-31 07:27:00,237.17,237.17,237.155,237.16,103900000.0
2007-10-31 07:28:00,237.16,237.165,237.14,237.155,86800000.0
2007-10-31 07:29:00,237.155,237.175,237.155,237.175,156900000.0
2007-10-31 07:30:00,237.175,237.175,237.085,237.115,199300000.0
2007-10-31 07:31:00,237.115,237.165,237.075,237.11,381900000.0
2007-10-31 07:32:00,237.11,237.165,237.05,237.11,469900000.0
2007-10-31 07:33:00,237.11,237.12,237.095,237.1,326200000.0
2007-10-31 07:34:00,237.12,237.165,237.095,237.165,259300000.0
2007-10-31 07:35:00,237.165,237.175,237.135,237.145,151100000.0
2007-10-31 07:36:00,237.14,237.155,237.135,237.145,108700000.0
2007-10-31 07:37:00,237.145,237.155,237.135,237.155,49200000.0
2007-10-31 07:38:00,237.155,237.225,237.15,237.205,276100000.0
2007-10-31 07:39:00,237.205,237.22,237.19,237.19,277100000.0
2007-10-31 07:40:00,237.19,237.215,237.145,237.185,259700000.0
2007-10-31 07:41:00,237.185,237.22,237.175,237.19,146500001.0
2007-10-31 07:42:00,237.19,237.195,237.185,237.185,92500000.0
2007-10-31 07:43:00,237.19,237.215,237.175,237.2,315700000.0
2007-10-31 07:44:00,237.215,237.23,237.17,237.205,256200000.0
2007-10-31 07:45:00,237.21,237.23,237.185,237.185,258000000.0
2007-10-31 07:46:00,237.185,237.215,237.17,237.215,121700000.0
2007-10-31 07:47:00,237.215,237.23,237.175,237.205,268300000.0
2007-10-31 07:48:00,237.205,237.23,237.205,237.205,134000000.0
2007-10-31 07:49:00,237.205,237.225,237.15,237.15,257200000.0
2007-10-31 07:50:00,237.155,237.17,237.125,237.125,193100000.0
2007-10-31 07:51:00,237.125,237.13,237.09,237.09,106200000.0
2007-10-31 07:52:00,237.09,237.11,237.045,237.085,185700000.0
2007-10-31 07:53:00,237.085,237.1,237.05,237.08,329400000.0
2007-10-31 07:54:00,237.1,237.195,237.08,237.195,291500000.0
2007-10-31 07:55:00,237.205,237.22,237.15,237.165,194300000.0
2007-10-31 07:56:00,237.17,237.19,237.155,237.185,156100000.0
2007-10-31 07:57:00,237.185,237.21,237.17,237.21,230700000.0
2007-10-31 07:58:00,237.205,237.21,237.185,237.2,141100000.0
2007-10-31 07:59:00,237.195,237.29,237.175,237.285,311900000.0
2007-10-31 08:00:00,237.285,237.33,237.235,237.255,241600000.0
2007-10-31 08:01:00,237.255,237.36,237.25,237.28,304900000.0
2007-10-31 08:02:00,237.28,237.39,237.28,237.365,343400000.0
2007-10-31 08:03:00,237.365,237.405,237.34,237.365,219300000.0
2007-10-31 08:04:00,237.365,237.375,237.315,237.33,202100000.0
2007-10-31 08:05:00,237.33,237.33,237.3,237.3,101500000.0
2007-10-31 08:06:00,237.3,237.315,237.27,237.275,66800000.0
2007-10-31 08:07:00,237.275,237.275,237.215,237.215,122700000.0
2007-10-31 08:08:00,237.215,237.23,237.15,237.15,268400000.0
2007-10-31 08:09:00,237.155,237.17,237.085,237.12,245400000.0
2007-10-31 08:10:00,237.115,237.18,237.11,237.155,295200000.0
2007-10-31 08:11:00,237.155,237.17,237.12,237.14,217900000.0
2007-10-31 08:12:00,237.15,237.15,237.09,237.11,265600000.0
2007-10-31 08:13:00,237.11,237.14,237.05,237.07,445300000.0
2007-10-31 08:14:00,237.075,237.11,236.965,237.01,619100000.0
2007-10-31 08:15:00,237.01,237.11,236.985,237.11,416799999.0
2007-10-31 08:16:00,237.11,237.14,237.065,237.08,282000000.0
2007-10-31 08:17:00,237.075,237.095,237.03,237.06,316200000.0
2007-10-31 08:18:00,237.065,237.14,237.045,237.14,475700000.0
2007-10-31 08:19:00,237.14,237.145,237.065,237.11,373600000.0
2007-10-31 08:20:00,237.11,237.12,237.055,237.065,262600000.0
2007-10-31 08:21:00,237.065,237.125,237.055,237.09,645700001.0
2007-10-31 08:22:00,237.09,237.13,237.09,237.125,261600000.0
2007-10-31 08:23:00,237.125,237.175,237.09,237.165,394400000.0
2007-10-31 08:24:00,237.16,237.19,237.14,237.155,382600000.0
2007-10-31 08:25:00,237.155,237.2,237.15,237.155,398199996.0
2007-10-31 08:26:00,237.155,237.18,237.13,237.14,332900000.0
2007-10-31 08:27:00,237.14,237.21,237.14,237.19,268800000.0
2007-10-31 08:28:00,237.19,237.24,237.18,237.225,323000000.0
2007-10-31 08:29:00,237.215,237.24,237.14,237.225,680400000.0
2007-10-31 08:30:00,237.22,237.24,237.145,237.21,486699999.0
2007-10-31 08:31:00,237.22,237.22,237.19,237.2,104400000.0
2007-10-31 08:32:00,237.22,237.26,237.21,237.24,263200000.0
2007-10-31 08:33:00,237.24,237.29,237.23,237.29,214900000.0
2007-10-31 08:34:00,237.29,237.32,237.26,237.31,271800000.0
2007-10-31 08:35:00,237.31,237.32,237.27,237.27,221600000.0
2007-10-31 08:36:00,237.27,237.29,237.24,237.25,358000000.0
2007-10-31 08:37:00,237.25,237.26,237.205,237.22,339300000.0
2007-10-31 08:38:00,237.22,237.23,237.2,237.2,253600000.0
2007-10-31 08:39:00,237.2,237.24,237.2,237.23,346400000.0
2007-10-31 08:40:00,237.23,237.29,237.21,237.28,199200000.0
2007-10-31 08:41:00,237.27,237.3,237.27,237.28,255600000.0
2007-10-31 08:42:00,237.275,237.35,237.265,237.34,243200000.0
2007-10-31 08:43:00,237.34,237.35,237.3,237.32,277400000.0
2007-10-31 08:44:00,237.325,237.42,237.315,237.42,441100000.0
2007-10-31 08:45:00,237.42,237.425,237.345,237.41,397800000.0
2007-10-31 08:46:00,237.41,237.475,237.37,237.435,628000000.0
2007-10-31 08:47:00,237.435,237.48,237.415,237.43,906100000.0
2007-10-31 08:48:00,237.43,237.45,237.405,237.44,311400000.0
2007-10-31 08:49:00,237.44,237.46,237.41,237.41,319400000.0
2007-10-31 08:50:00,237.41,237.41,237.355,237.4,470799998.0
2007-10-31 08:51:00,237.405,237.45,237.385,237.39,397499999.0
2007-10-31 08:52:00,237.41,237.44,237.355,237.355,345500000.0
2007-10-31 08:53:00,237.355,237.415,237.355,237.375,78200000.0
2007-10-31 08:54:00,237.375,237.395,237.36,237.385,84400000.0
2007-10-31 08:55:00,237.395,237.405,237.375,237.385,27900000.0
2007-10-31 08:56:00,237.385,237.405,237.33,237.365,106500000.0
2007-10-31 08:57:00,237.365,237.365,237.325,237.335,27600000.0
2007-10-31 08:58:00,237.335,237.365,237.315,237.335,63400000.0
2007-10-31 08:59:00,237.335,237.385,237.3,237.375,146200000.0
2007-10-31 09:00:00,237.375,237.525,237.345,237.525,194300000.0
2007-10-31 09:01:00,237.535,237.655,237.5,237.525,446700000.0
2007-10-31 09:02:00,237.525,237.595,237.525,237.565,216400000.0
2007-10-31 09:03:00,237.565,237.565,237.49,237.505,421400000.0
2007-10-31 09:04:00,237.505,237.745,237.505,237.7,486799999.0
2007-10-31 09:05:00,237.7,237.7,237.535,237.54,545500000.0
2007-10-31 09:06:00,237.54,237.57,237.505,237.535,611600000.0
2007-10-31 09:07:00,237.535,237.55,237.495,237.52,340800000.0
2007-10-31 09:08:00,237.52,237.56,237.47,237.47,457800000.0
2007-10-31 09:09:00,237.47,237.57,237.47,237.565,931700001.0
2007-10-31 09:10:00,237.565,237.615,237.565,237.575,431300000.0
2007-10-31 09:11:00,237.575,237.605,237.485,237.495,658500000.0
2007-10-31 09:12:00,237.495,237.67,237.485,237.665,504800001.0
2007-10-31 09:13:00,237.665,237.705,237.655,237.685,340100000.0
2007-10-31 09:14:00,237.685,237.725,237.665,237.705,533300000.0
2007-10-31 09:15:00,237.72,237.905,237.71,237.755,702900011.0
2007-10-31 09:16:00,237.775,237.795,237.75,237.775,427700000.0
2007-10-31 09:17:00,237.775,237.835,237.775,237.775,458700000.0
2007-10-31 09:18:00,237.775,237.805,237.755,237.785,284000000.0
2007-10-31 09:19:00,237.785,237.805,237.765,237.805,236000000.0
2007-10-31 09:20:00,237.805,237.945,237.785,237.935,438200000.0
2007-10-31 09:21:00,237.935,237.945,237.775,237.8,540200000.0
2007-10-31 09:22:00,237.8,237.935,237.79,237.865,504900000.0
2007-10-31 09:23:00,237.865,237.895,237.855,237.875,194800000.0
2007-10-31 09:24:00,237.885,237.905,237.825,237.9,429900000.0
2007-10-31 09:25:00,237.9,237.925,237.88,237.915,413900000.0
2007-10-31 09:26:00,237.915,237.925,237.885,237.885,184400000.0
2007-10-31 09:27:00,237.885,237.905,237.885,237.895,151762500.0
2007-10-31 09:28:00,237.89,237.985,237.87,237.935,350987500.0
2007-10-31 09:29:00,237.935,237.935,237.885,237.905,343462500.0
2007-10-31 09:30:00,237.905,237.945,237.875,237.945,420425000.0
2007-10-31 09:31:00,237.945,237.985,237.915,237.955,550400000.0
2007-10-31 09:32:00,237.975,237.975,237.865,237.895,446200000.0
2007-10-31 09:33:00,237.895,237.925,237.875,237.915,409200000.0
2007-10-31 09:34:00,237.915,237.915,237.875,237.875,442000000.0
2007-10-31 09:35:00,237.895,237.905,237.875,237.875,77600000.0
2007-10-31 09:36:00,237.875,237.895,237.875,237.885,119025000.0
2007-10-31 09:37:00,237.875,237.905,237.875,237.885,106475000.0
2007-10-31 09:38:00,237.885,237.915,237.875,237.905,131300000.0
2007-10-31 09:39:00,237.905,237.975,237.905,237.955,258400000.0
2007-10-31 09:40:00,237.955,237.975,237.935,237.965,689199998.0
2007-10-31 09:41:00,237.965,238.005,237.945,238.005,1076799997.0
2007-10-31 09:42:00,238.015,238.015,237.955,237.995,627600000.0
2007-10-31 09:43:00,237.995,237.995,237.975,237.995,154200000.0
2007-10-31 09:44:00,237.995,237.995,237.935,237.995,482000000.0
2007-10-31 09:45:00,237.995,238.015,237.965,238.005,793400001.0
2007-10-31 09:46:00,238.005,238.025,237.985,238.005,1055200002.0
2007-10-31 09:47:00,238.005,238.05,237.995,237.995,1272799997.0
2007-10-31 09:48:00,238.005,238.015,237.965,237.965,1120399993.0
2007-10-31 09:49:00,237.965,237.965,237.925,237.93,1163900000.0
2007-10-31 09:50:00,237.93,237.975,237.91,237.975,748800001.0
2007-10-31 09:51:00,237.955,237.975,237.92,237.975,630000000.0
2007-10-31 09:52:00,237.975,238.01,237.935,237.955,864400001.0
2007-10-31 09:53:00,237.955,237.955,237.875,237.875,955400000.0
2007-10-31 09:54:00,237.865,237.895,237.855,237.875,255525000.0
2007-10-31 09:55:00,237.875,237.885,237.775,237.795,397700000.0
2007-10-31 09:56:00,237.8,237.805,237.715,237.755,673400002.0
2007-10-31 09:57:00,237.755,237.795,237.725,237.755,198000000.0
2007-10-31 09:58:00,237.755,237.795,237.755,237.79,273300000.0
2007-10-31 09:59:00,237.795,237.815,237.79,237.805,389800000.0
2007-10-31 10:00:00,237.805,237.995,237.805,237.925,441200000.0
2007-10-31 10:01:00,237.925,237.945,237.855,237.905,409600000.0
2007-10-31 10:02:00,237.915,237.945,237.9,237.935,524100000.0
2007-10-31 10:03:00,237.935,237.975,237.915,237.975,308800000.0
2007-10-31 10:04:00,237.965,237.965,237.91,237.925,926499991.0
2007-10-31 10:05:00,237.925,238.025,237.925,238.025,398799999.0
2007-10-31 10:06:00,238.035,238.065,237.985,237.995,492000000.0
2007-10-31 10:07:00,237.995,238.025,237.995,238.015,90400000.0
2007-10-31 10:08:00,238.015,238.115,238.005,238.075,457100001.0
2007-10-31 10:09:00,238.065,238.115,238.035,238.085,795799997.0
2007-10-31 10:10:00,238.085,238.085,237.955,237.965,372100000.0
2007-10-31 10:11:00,237.965,237.995,237.95,237.965,288900000.0
2007-10-31 10:12:00,237.965,238.005,237.96,237.995,157900000.0
2007-10-31 10:13:00,237.995,238.085,237.995,238.085,270500000.0
2007-10-31 10:14:00,238.085,238.105,238.065,238.085,187700000.0
2007-10-31 10:15:00,238.085,238.145,238.075,238.085,312600000.0
2007-10-31 10:16:00,238.075,238.095,238.045,238.055,240500000.0
2007-10-31 10:17:00,238.065,238.075,238.045,238.065,314300000.0
2007-10-31 10:18:00,238.065,238.095,238.055,238.065,386400007.0
2007-10-31 10:19:00,238.06,238.075,237.99,238.015,849599993.0
2007-10-31 10:20:00,238.045,238.055,237.99,238.025,277800000.0
2007-10-31 10:21:00,238.025,238.065,238.005,238.055,83200000.0
2007-10-31 10:22:00,238.055,238.115,238.045,238.085,263200000.0
2007-10-31 10:23:00,238.085,238.105,238.065,238.095,314800000.0
2007-10-31 10:24:00,238.095,238.105,238.075,238.105,119700000.0
2007-10-31 10:25:00,238.105,238.235,238.095,238.225,823399999.0
2007-10-31 10:26:00,238.225,238.325,238.215,238.275,1422299997.0
2007-10-31 10:27:00,238.275,238.525,238.235,238.405,652000001.0
2007-10-31 10:28:00,238.395,238.395,238.255,238.295,277500000.0
2007-10-31 10:29:00,238.295,238.325,238.255,238.275,260800000.0
2007-10-31 10:30:00,238.275,238.395,238.255,238.395,528099999.0
2007-10-31 10:31:00,238.395,238.495,238.3,238.475,312300000.0
2007-10-31 10:32:00,238.475,238.535,238.325,238.355,382100000.0
2007-10-31 10:33:00,238.345,238.345,238.275,238.305,280400000.0
2007-10-31 10:34:00,238.305,238.33,238.275,238.32,308900000.0
2007-10-31 10:35:00,238.315,238.33,238.205,238.325,277600000.0
2007-10-31 10:36:00,238.325,238.335,238.285,238.325,269500000.0
2007-10-31 10:37:00,238.325,238.325,238.275,238.285,306500000.0
2007-10-31 10:38:00,238.285,238.335,238.255,238.315,287900000.0
2007-10-31 10:39:00,238.325,238.355,238.285,238.305,292100000.0
2007-10-31 10:40:00,238.315,238.45,238.315,238.425,211400000.0
2007-10-31 10:41:00,238.425,238.505,238.365,238.365,474100000.0
2007-10-31 10:42:00,238.365,238.385,238.305,238.375,503499999.0
2007-10-31 10:43:00,238.375,238.415,238.365,238.385,220000000.0
2007-10-31 10:44:00,238.385,238.425,238.375,238.385,179200000.0
2007-10-31 10:45:00,238.385,238.455,238.385,238.425,282000000.0
2007-10-31 10:46:00,238.425,238.455,238.405,238.455,276200000.0
2007-10-31 10:47:00,238.455,238.645,238.455,238.605,520300000.0
2007-10-31 10:48:00,238.605,238.725,238.58,238.675,460800000.0
2007-10-31 10:49:00,238.675,238.705,238.635,238.705,567900000.0
2007-10-31 10:50:00,238.705,238.705,238.655,238.675,447500000.0
2007-10-31 10:51:00,238.665,238.685,238.645,238.675,325100000.0
2007-10-31 10:52:00,238.675,238.685,238.645,238.685,255700000.0
2007-10-31 10:53:00,238.675,238.675,238.645,238.655,313700000.0
2007-10-31 10:54:00,238.655,238.685,238.62,238.62,262500000.0
2007-10-31 10:55:00,238.62,238.635,238.58,238.615,620700000.0
2007-10-31 10:56:00,238.61,238.615,238.575,238.605,230300000.0
2007-10-31 10:57:00,238.605,238.63,238.59,238.595,377800000.0
2007-10-31 10:58:00,238.595,238.605,238.485,238.495,348800000.0
2007-10-31 10:59:00,238.495,238.555,238.485,238.505,284000000.0
2007-10-31 11:00:00,238.495,238.515,238.335,238.345,251200000.0
2007-10-31 11:01:00,238.345,238.415,238.345,238.395,363200000.0
2007-10-31 11:02:00,238.395,238.445,238.395,238.435,261200000.0
2007-10-31 11:03:00,238.435,238.51,238.415,238.51,379500000.0
2007-10-31 11:04:00,238.51,238.525,238.495,238.525,109200000.0
2007-10-31 11:05:00,238.525,238.525,238.435,238.45,247200000.0
2007-10-31 11:06:00,238.445,238.46,238.405,238.425,245600000.0
2007-10-31 11:07:00,238.425,238.485,238.395,238.485,278200000.0
2007-10-31 11:08:00,238.485,238.495,238.47,238.475,213800000.0
2007-10-31 11:09:00,238.48,238.505,238.455,238.48,271000000.0
2007-10-31 11:10:00,238.485,238.545,238.435,238.545,446700001.0
2007-10-31 11:11:00,238.535,238.535,238.465,238.495,220400000.0
2007-10-31 11:12:00,238.495,238.555,238.46,238.555,272300000.0
2007-10-31 11:13:00,238.575,238.595,238.525,238.54,228400000.0
2007-10-31 11:14:00,238.54,238.595,238.515,238.595,612800001.0
2007-10-31 11:15:00,238.595,238.605,238.515,238.535,310600000.0
2007-10-31 11:16:00,238.535,238.585,238.515,238.525,542099999.0
2007-10-31 11:17:00,238.525,238.535,238.49,238.495,212200000.0
2007-10-31 11:18:00,238.505,238.505,238.435,238.485,174400000.0
2007-10-31 11:19:00,238.485,238.495,238.465,238.475,568600000.0
2007-10-31 11:20:00,238.485,238.51,238.475,238.5,158600000.0
2007-10-31 11:21:00,238.5,238.535,238.45,238.455,287600000.0
2007-10-31 11:22:00,238.455,238.495,238.44,238.485,511800000.0
2007-10-31 11:23:00,238.5,238.54,238.475,238.525,496200000.0
2007-10-31 11:24:00,238.525,238.53,238.485,238.485,150400000.0
2007-10-31 11:25:00,238.495,238.505,238.445,238.48,327899999.0
2007-10-31 11:26:00,238.475,238.565,238.465,238.565,196100000.0
2007-10-31 11:27:00,238.565,238.595,238.565,238.565,160500000.0
2007-10-31 11:28:00,238.565,238.635,238.565,238.625,216200000.0
2007-10-31 11:29:00,238.625,238.655,238.625,238.635,109600000.0
2007-10-31 11:30:00,238.635,238.695,238.625,238.625,317200000.0
2007-10-31 11:31:00,238.625,238.675,238.61,238.665,441700000.0
2007-10-31 11:32:00,238.665,238.72,238.665,238.705,500199999.0
2007-10-31 11:33:00,238.725,238.735,238.675,238.675,258200000.0
2007-10-31 11:34:00,238.675,238.74,238.675,238.695,130000000.0
2007-10-31 11:35:00,238.695,238.705,238.655,238.705,295400000.0
2007-10-31 11:36:00,238.705,238.705,238.65,238.665,154000000.0
2007-10-31 11:37:00,238.665,238.69,238.645,238.645,155200000.0
2007-10-31 11:38:00,238.645,238.66,238.605,238.625,166200000.0
2007-10-31 11:39:00,238.62,238.635,238.605,238.605,176100000.0
2007-10-31 11:40:00,238.605,238.645,238.585,238.605,269000000.0
2007-10-31 11:41:00,238.615,238.665,238.605,238.655,191600000.0
2007-10-31 11:42:00,238.655,238.665,238.63,238.64,217800000.0
2007-10-31 11:43:00,238.64,238.645,238.61,238.635,197400000.0
2007-10-31 11:44:00,238.635,238.655,238.595,238.615,265500000.0
2007-10-31 11:45:00,238.615,238.665,238.6,238.635,348400000.0
2007-10-31 11:46:00,238.635,238.765,238.635,238.735,328200000.0
2007-10-31 11:47:00,238.745,238.835,238.735,238.785,296100000.0
2007-10-31 11:48:00,238.785,238.815,238.785,238.805,131600000.0
2007-10-31 11:49:00,238.805,238.81,238.715,238.715,206200000.0
2007-10-31 11:50:00,238.715,238.765,238.695,238.745,267100000.0
2007-10-31 11:51:00,238.745,238.845,238.745,238.805,262600000.0
2007-10-31 11:52:00,238.795,238.825,238.735,238.745,474900000.0
2007-10-31 11:53:00,238.745,238.815,238.745,238.815,203400000.0
2007-10-31 11:54:00,238.81,238.815,238.75,238.805,514500000.0
2007-10-31 11:55:00,238.805,238.925,238.785,238.855,298200000.0
2007-10-31 11:56:00,238.855,238.955,238.855,238.875,300300000.0
2007-10-31 11:57:00,238.875,238.885,238.775,238.775,331800000.0
2007-10-31 11:58:00,238.775,238.855,238.765,238.855,280000000.0
2007-10-31 11:59:00,238.835,238.855,238.775,238.815,270800000.0
2007-10-31 12:00:00,238.81,238.855,238.765,238.795,377200000.0
2007-10-31 12:01:00,238.805,238.805,238.755,238.765,164000000.0
2007-10-31 12:02:00,238.765,238.795,238.735,238.765,252300000.0
2007-10-31 12:03:00,238.765,238.775,238.735,238.765,617700000.0
2007-10-31 12:04:00,238.765,238.775,238.67,238.715,240700000.0
2007-10-31 12:05:00,238.705,238.735,238.625,238.665,267300000.0
2007-10-31 12:06:00,238.665,238.675,238.635,238.655,314000000.0
2007-10-31 12:07:00,238.655,238.765,238.645,238.735,269600000.0
2007-10-31 12:08:00,238.745,238.805,238.735,238.775,287600000.0
2007-10-31 12:09:00,238.775,238.845,238.755,238.805,281000000.0
2007-10-31 12:10:00,238.805,238.815,238.79,238.795,221300000.0
2007-10-31 12:11:00,238.805,238.82,238.77,238.795,157100000.0
2007-10-31 12:12:00,238.79,238.815,238.765,238.815,143200000.0
2007-10-31 12:13:00,238.815,238.845,238.805,238.825,189600000.0
2007-10-31 12:14:00,238.825,238.845,238.805,238.845,223200000.0
2007-10-31 12:15:00,238.845,238.845,238.705,238.725,220400000.0
2007-10-31 12:16:00,238.725,238.785,238.725,238.775,264200000.0
2007-10-31 12:17:00,238.775,238.805,238.735,238.755,301600000.0
2007-10-31 12:18:00,238.765,238.815,238.765,238.785,232300000.0
2007-10-31 12:19:00,238.785,238.805,238.775,238.795,250000000.0
2007-10-31 12:20:00,238.795,238.815,238.755,238.785,159600000.0
2007-10-31 12:21:00,238.785,238.785,238.745,238.745,106000000.0
2007-10-31 12:22:00,238.745,238.745,238.695,238.735,547199999.0
2007-10-31 12:23:00,238.735,238.735,238.695,238.715,123200000.0
2007-10-31 12:24:00,238.715,238.735,238.665,238.665,221600000.0
2007-10-31 12:25:00,238.665,238.735,238.665,238.735,228800000.0
2007-10-31 12:26:00,238.735,238.735,238.685,238.695,136500000.0
2007-10-31 12:27:00,238.695,238.725,238.675,238.725,307300000.0
2007-10-31 12:28:00,238.725,238.735,238.705,238.705,157200000.0
2007-10-31 12:29:00,238.705,238.725,238.695,238.71,133200000.0
2007-10-31 12:30:00,238.71,238.735,238.685,238.695,187200000.0
2007-10-31 12:31:00,238.695,238.715,238.645,238.665,271600000.0
2007-10-31 12:32:00,238.665,238.665,238.605,238.655,357400000.0
2007-10-31 12:33:00,238.655,238.655,238.595,238.615,234700000.0
2007-10-31 12:34:00,238.615,238.615,238.535,238.535,406900000.0
2007-10-31 12:35:00,238.535,238.535,238.5,238.505,143300000.0
2007-10-31 12:36:00,238.505,238.545,238.485,238.505,341400000.0
2007-10-31 12:37:00,238.505,238.535,238.49,238.49,189600000.0
2007-10-31 12:38:00,238.49,238.49,238.405,238.415,242800000.0
2007-10-31 12:39:00,238.415,238.435,238.395,238.405,200100000.0
2007-10-31 12:40:00,238.415,238.435,238.37,238.405,394000000.0
2007-10-31 12:41:00,238.405,238.45,238.395,238.45,217200000.0
2007-10-31 12:42:00,238.45,238.45,238.44,238.45,73600000.0
2007-10-31 12:43:00,238.45,238.475,238.435,238.465,157700000.0
2007-10-31 12:44:00,238.475,238.485,238.45,238.465,206800000.0
2007-10-31 12:45:00,238.475,238.475,238.365,238.375,219000000.0
2007-10-31 12:46:00,238.385,238.455,238.355,238.355,388300000.0
2007-10-31 12:47:00,238.355,238.395,238.345,238.395,204400000.0
2007-10-31 12:48:00,238.395,238.445,238.385,238.405,277100000.0
2007-10-31 12:49:00,238.415,238.425,238.395,238.415,195000000.0
2007-10-31 12:50:00,238.415,238.515,238.395,238.475,413500000.0
2007-10-31 12:51:00,238.475,238.475,238.435,238.455,238100000.0
2007-10-31 12:52:00,238.465,238.475,238.455,238.475,88300000.0
2007-10-31 12:53:00,238.475,238.535,238.475,238.525,302400000.0
2007-10-31 12:54:00,238.525,238.525,238.475,238.49,163200000.0
2007-10-31 12:55:00,238.49,238.545,238.485,238.535,149400000.0
2007-10-31 12:56:00,238.525,238.545,238.445,238.445,197000000.0
2007-10-31 12:57:00,238.445,238.515,238.435,238.485,286000000.0
2007-10-31 12:58:00,238.485,238.535,238.485,238.505,153800000.0
2007-10-31 12:59:00,238.505,238.525,238.475,238.505,309500001.0
2007-10-31 13:00:00,238.515,238.525,238.485,238.525,551100002.0
2007-10-31 13:01:00,238.525,238.565,238.525,238.565,139000000.0
2007-10-31 13:02:00,238.565,238.565,238.505,238.535,363500000.0
2007-10-31 13:03:00,238.535,238.565,238.465,238.495,571800000.0
2007-10-31 13:04:00,238.495,238.525,238.455,238.455,425400000.0
2007-10-31 13:05:00,238.455,238.495,238.415,238.465,580499999.0
2007-10-31 13:06:00,238.465,238.475,238.445,238.465,220600000.0
2007-10-31 13:07:00,238.465,238.47,238.425,238.455,202000000.0
2007-10-31 13:08:00,238.455,238.485,238.405,238.465,323800000.0
2007-10-31 13:09:00,238.465,238.485,238.455,238.475,350500000.0
2007-10-31 13:10:00,238.475,238.515,238.475,238.485,287400000.0
2007-10-31 13:11:00,238.485,238.515,238.485,238.515,198400000.0
2007-10-31 13:12:00,238.515,238.515,238.455,238.455,318000000.0
2007-10-31 13:13:00,238.455,238.475,238.425,238.425,145100000.0
2007-10-31 13:14:00,238.425,238.435,238.405,238.415,106200000.0
2007-10-31 13:15:00,238.415,238.455,238.405,238.445,247000000.0
2007-10-31 13:16:00,238.435,238.475,238.435,238.445,130000000.0
2007-10-31 13:17:00,238.455,238.555,238.44,238.52,243800000.0
2007-10-31 13:18:00,238.52,238.565,238.505,238.565,251700000.0
2007-10-31 13:19:00,238.565,238.575,238.545,238.545,190000000.0
2007-10-31 13:20:00,238.535,238.565,238.515,238.555,141600000.0
2007-10-31 13:21:00,238.565,238.615,238.565,238.58,221300000.0
2007-10-31 13:22:00,238.585,238.595,238.545,238.555,220200000.0
2007-10-31 13:23:00,238.58,238.615,238.575,238.615,144400000.0
2007-10-31 13:24:00,238.595,238.675,238.575,238.615,407600000.0
2007-10-31 13:25:00,238.615,238.645,238.595,238.605,198400000.0
2007-10-31 13:26:00,238.595,238.605,238.525,238.585,680899997.0
2007-10-31 13:27:00,238.585,238.605,238.525,238.525,346800001.0
2007-10-31 13:28:00,238.525,238.555,238.505,238.515,207000000.0
2007-10-31 13:29:00,238.515,238.545,238.475,238.485,278000000.0
2007-10-31 13:30:00,238.495,238.535,238.475,238.535,288800001.0
2007-10-31 13:31:00,238.545,238.625,238.525,238.565,289400000.0
2007-10-31 13:32:00,238.57,238.635,238.565,238.595,292400000.0
2007-10-31 13:33:00,238.595,238.645,238.595,238.635,53800000.0
2007-10-31 13:34:00,238.635,238.645,238.6,238.615,331399999.0
2007-10-31 13:35:00,238.625,238.635,238.615,238.625,201200000.0
2007-10-31 13:36:00,238.625,238.625,238.605,238.615,254400000.0
2007-10-31 13:37:00,238.615,238.645,238.595,238.605,430700000.0
2007-10-31 13:38:00,238.615,238.635,238.585,238.605,323800001.0
2007-10-31 13:39:00,238.615,238.625,238.59,238.615,254500000.0
2007-10-31 13:40:00,238.615,238.615,238.585,238.595,223000000.0
2007-10-31 13:41:00,238.595,238.615,238.575,238.605,360800000.0
2007-10-31 13:42:00,238.605,238.665,238.595,238.635,149600000.0
2007-10-31 13:43:00,238.635,238.635,238.595,238.635,102600000.0
2007-10-31 13:44:00,238.635,238.675,238.625,238.635,223832646.0
2007-10-31 13:45:00,238.635,238.715,238.63,238.68,164000000.0
2007-10-31 13:46:00,238.68,238.685,238.625,238.645,128400000.0
2007-10-31 13:47:00,238.645,238.645,238.595,238.595,152000000.0
2007-10-31 13:48:00,238.595,238.595,238.555,238.575,162000000.0
2007-10-31 13:49:00,238.575,238.595,238.545,238.565,174600000.0
2007-10-31 13:50:00,238.565,238.615,238.555,238.575,248800000.0
2007-10-31 13:51:00,238.575,238.615,238.555,238.585,402800000.0
2007-10-31 13:52:00,238.585,238.665,238.565,238.665,265600000.0
2007-10-31 13:53:00,238.665,238.675,238.635,238.645,171200000.0
2007-10-31 13:54:00,238.645,238.675,238.615,238.635,186000000.0
2007-10-31 13:55:00,238.635,238.695,238.615,238.685,159200000.0
2007-10-31 13:56:00,238.695,238.705,238.665,238.685,239800000.0
2007-10-31 13:57:00,238.685,238.725,238.675,238.715,170400000.0
2007-10-31 13:58:00,238.715,238.725,238.695,238.705,84200000.0
2007-10-31 13:59:00,238.705,238.715,238.685,238.705,163800000.0
2007-10-31 14:00:00,238.705,238.705,238.635,238.665,259200000.0
2007-10-31 14:01:00,238.665,238.685,238.645,238.655,342700000.0
2007-10-31 14:02:00,238.645,238.655,238.615,238.635,167000000.0
2007-10-31 14:03:00,238.635,238.675,238.615,238.665,394100000.0
2007-10-31 14:04:00,238.665,238.695,238.645,238.695,188600000.0
2007-10-31 14:05:00,238.69,238.785,238.69,238.725,501300000.0
2007-10-31 14:06:00,238.71,238.775,238.69,238.695,366199999.0
2007-10-31 14:07:00,238.695,238.735,238.675,238.685,241300000.0
2007-10-31 14:08:00,238.685,238.685,238.645,238.655,127900000.0
2007-10-31 14:09:00,238.635,238.645,238.595,238.595,231999999.0
2007-10-31 14:10:00,238.595,238.645,238.595,238.625,214500000.0
2007-10-31 14:11:00,238.625,238.685,238.625,238.685,403700000.0
2007-10-31 14:12:00,238.685,238.695,238.665,238.675,142200000.0
2007-10-31 14:13:00,238.675,238.68,238.655,238.675,205700000.0
2007-10-31 14:14:00,238.67,238.745,238.645,238.665,497500000.0
2007-10-31 14:15:00,238.665,238.755,238.615,238.745,981400000.0
2007-10-31 14:16:00,238.74,238.795,238.72,238.735,605299999.0
2007-10-31 14:17:00,238.735,238.895,238.735,238.86,266200000.0
2007-10-31 14:18:00,238.855,238.975,238.855,238.975,590599999.0
2007-10-31 14:19:00,238.965,239.085,238.955,239.015,292212500.0
2007-10-31 14:20:00,239.015,239.075,238.985,239.005,200262500.0
2007-10-31 14:21:00,239.005,239.055,238.92,238.92,276450000.0
2007-10-31 14:22:00,238.92,238.925,238.865,238.865,316400000.0
2007-10-31 14:23:00,238.87,238.895,238.845,238.89,203200000.0
2007-10-31 14:24:00,238.89,238.905,238.865,238.865,142000000.0
2007-10-31 14:25:00,238.865,238.915,238.855,238.87,228000000.0
2007-10-31 14:26:00,238.875,238.925,238.865,238.895,411600002.0
2007-10-31 14:27:00,238.895,238.915,238.865,238.875,244800000.0
2007-10-31 14:28:00,238.875,238.905,238.865,238.905,294400000.0
2007-10-31 14:29:00,238.905,238.915,238.835,238.845,349000000.0
2007-10-31 14:30:00,238.845,238.865,238.695,238.795,946800000.0
2007-10-31 14:31:00,238.795,238.835,238.75,238.775,451200000.0
2007-10-31 14:32:00,238.775,238.865,238.775,238.81,339400000.0
2007-10-31 14:33:00,238.81,238.86,238.81,238.835,954900000.0
2007-10-31 14:34:00,238.85,238.86,238.755,238.795,994899997.0
2007-10-31 14:35:00,238.79,238.845,238.725,238.725,637800000.0
2007-10-31 14:36:00,238.725,238.755,238.715,238.745,404400000.0
2007-10-31 14:37:00,238.735,238.775,238.715,238.76,649700000.0
2007-10-31 14:38:00,238.765,238.795,238.725,238.735,882000002.0
2007-10-31 14:39:00,238.735,238.76,238.685,238.735,520600001.0
2007-10-31 14:40:00,238.735,238.745,238.715,238.72,442800000.0
2007-10-31 14:41:00,238.72,238.725,238.685,238.725,600000000.0
2007-10-31 14:42:00,238.73,238.755,238.715,238.725,614100000.0
2007-10-31 14:43:00,238.725,238.785,238.72,238.785,725299999.0
2007-10-31 14:44:00,238.78,238.795,238.765,238.795,670400004.0
2007-10-31 14:45:00,238.795,238.845,238.79,238.805,350000000.0
2007-10-31 14:46:00,238.805,238.845,238.805,238.805,321200000.0
2007-10-31 14:47:00,238.805,238.835,238.725,238.785,407800000.0
2007-10-31 14:48:00,238.785,238.785,238.735,238.755,196400000.0
2007-10-31 14:49:00,238.755,238.775,238.695,238.715,284000000.0
2007-10-31 14:50:00,238.715,238.805,238.715,238.785,395699999.0
2007-10-31 14:51:00,238.785,238.785,238.75,238.755,421200001.0
2007-10-31 14:52:00,238.75,238.805,238.75,238.755,242600000.0
2007-10-31 14:53:00,238.755,238.795,238.745,238.795,188400000.0
2007-10-31 14:54:00,238.795,238.825,238.775,238.815,178000000.0
2007-10-31 14:55:00,238.815,238.835,238.765,238.795,385200000.0
2007-10-31 14:56:00,238.805,238.825,238.77,238.795,329200000.0
2007-10-31 14:57:00,238.805,238.875,238.805,238.86,224150000.0
2007-10-31 14:58:00,238.86,238.875,238.805,238.825,193800000.0
2007-10-31 14:59:00,238.805,238.855,238.785,238.825,262400000.0
2007-10-31 15:00:00,238.825,238.865,238.795,238.855,297200000.0
2007-10-31 15:01:00,238.855,238.87,238.83,238.855,307700000.0
2007-10-31 15:02:00,238.86,238.905,238.855,238.865,474299999.0
2007-10-31 15:03:00,238.875,238.905,238.86,238.875,104200000.0
2007-10-31 15:04:00,238.875,238.875,238.83,238.835,168300000.0
2007-10-31 15:05:00,238.845,238.855,238.805,238.825,112612500.0
2007-10-31 15:06:00,238.835,238.835,238.775,238.805,453287498.0
2007-10-31 15:07:00,238.805,238.835,238.8,238.815,564600000.0
2007-10-31 15:08:00,238.815,238.825,238.655,238.655,526700001.0
2007-10-31 15:09:00,238.655,238.695,238.595,238.665,618900000.0
2007-10-31 15:10:00,238.655,238.685,238.605,238.655,496000000.0
2007-10-31 15:11:00,238.655,238.705,238.615,238.675,457200000.0
2007-10-31 15:12:00,238.675,238.725,238.675,238.705,425500000.0
2007-10-31 15:13:00,238.705,238.765,238.705,238.745,399300000.0
2007-10-31 15:14:00,238.73,238.755,238.715,238.735,747500000.0
2007-10-31 15:15:00,238.735,238.745,238.695,238.725,368300000.0
2007-10-31 15:16:00,238.725,238.755,238.715,238.735,47237500.0
2007-10-31 15:17:00,238.735,238.815,238.725,238.8,248487500.0
2007-10-31 15:18:00,238.805,238.855,238.755,238.825,415699999.0
2007-10-31 15:19:00,238.825,238.945,238.805,238.905,274400000.0
2007-10-31 15:20:00,238.905,238.985,238.885,238.915,289500000.0
2007-10-31 15:21:00,238.915,238.985,238.875,238.935,350400000.0
2007-10-31 15:22:00,238.935,238.995,238.895,238.915,338500000.0
2007-10-31 15:23:00,238.915,238.985,238.895,238.935,211600000.0
2007-10-31 15:24:00,238.935,238.965,238.91,238.925,372900000.0
2007-10-31 15:25:00,238.925,238.955,238.895,238.915,308700000.0
2007-10-31 15:26:00,238.915,238.955,238.905,238.915,120800000.0
2007-10-31 15:27:00,238.915,238.935,238.89,238.895,200600000.0
2007-10-31 15:28:00,238.895,238.935,238.885,238.905,164800000.0
2007-10-31 15:29:00,238.905,238.945,238.885,238.935,282900000.0
2007-10-31 15:30:00,238.935,238.975,238.91,238.965,424800001.0
2007-10-31 15:31:00,238.965,239.005,238.955,238.985,455200000.0
2007-10-31 15:32:00,238.975,239.015,238.965,238.995,256400000.0
2007-10-31 15:33:00,238.995,239.005,238.965,238.985,162100000.0
2007-10-31 15:34:00,238.985,238.985,238.935,238.955,327100000.0
2007-10-31 15:35:00,238.945,238.985,238.945,238.965,375300000.0
2007-10-31 15:36:00,238.965,238.975,238.92,238.965,190000000.0
2007-10-31 15:37:00,238.965,239.035,238.945,239.015,434700000.0
2007-10-31 15:38:00,239.015,239.025,238.955,239.025,221300000.0
2007-10-31 15:39:00,239.025,239.055,238.995,239.005,346100000.0
2007-10-31 15:40:00,239.005,239.035,238.995,239.015,301099999.0
2007-10-31 15:41:00,239.015,239.055,239.005,239.025,221200000.0
2007-10-31 15:42:00,239.025,239.025,238.94,238.975,512600000.0
2007-10-31 15:43:00,238.965,238.975,238.92,238.925,728499994.0
2007-10-31 15:44:00,238.925,238.955,238.905,238.915,293600000.0
2007-10-31 15:45:00,238.915,239.005,238.875,238.955,695899995.0
2007-10-31 15:46:00,238.955,238.995,238.935,238.955,490700000.0
2007-10-31 15:47:00,238.955,238.975,238.895,238.905,442200000.0
2007-10-31 15:48:00,238.875,238.905,238.845,238.865,305500000.0
2007-10-31 15:49:00,238.885,238.915,238.825,238.825,196200000.0
2007-10-31 15:50:00,238.835,238.865,238.805,238.85,342700000.0
2007-10-31 15:51:00,238.85,238.85,238.75,238.805,386399999.0
2007-10-31 15:52:00,238.805,238.815,238.755,238.76,287100000.0
2007-10-31 15:53:00,238.77,238.835,238.765,238.765,293799998.0
2007-10-31 15:54:00,238.775,238.825,238.77,238.82,83500000.0
2007-10-31 15:55:00,238.825,238.825,238.77,238.815,187800000.0
2007-10-31 15:56:00,238.815,238.855,238.79,238.835,275300000.0
2007-10-31 15:57:00,238.845,238.88,238.795,238.795,426000002.0
2007-10-31 15:58:00,238.795,238.895,238.785,238.885,327000000.0
2007-10-31 15:59:00,238.885,238.915,238.825,238.875,434800000.0
2007-10-31 16:00:00,238.885,238.915,238.865,238.905,594400000.0
2007-10-31 16:01:00,238.905,238.935,238.905,238.915,166600000.0
2007-10-31 16:02:00,238.915,238.955,238.915,238.935,241000000.0
2007-10-31 16:03:00,238.935,238.955,238.935,238.955,142200000.0
2007-10-31 16:04:00,238.955,238.965,238.935,238.945,152400000.0
2007-10-31 16:05:00,238.945,238.965,238.945,238.955,264800000.0
2007-10-31 16:06:00,238.955,238.965,238.88,238.93,324900000.0
2007-10-31 16:07:00,238.935,238.965,238.925,238.935,280100000.0
2007-10-31 16:08:00,238.935,238.935,238.88,238.925,587700003.0
2007-10-31 16:09:00,238.925,238.965,238.915,238.955,599000000.0
2007-10-31 16:10:00,238.955,238.995,238.955,238.965,170400000.0
2007-10-31 16:11:00,238.96,238.985,238.945,238.975,273600000.0
2007-10-31 16:12:00,238.975,239.005,238.935,238.985,267800000.0
2007-10-31 16:13:00,238.985,239.015,238.975,238.995,474200000.0
2007-10-31 16:14:00,238.995,239.025,238.985,239.005,340900000.0
2007-10-31 16:15:00,239.005,239.015,238.995,239.005,188900000.0
2007-10-31 16:16:00,239.015,239.025,238.995,239.005,203900000.0
2007-10-31 16:17:00,239.015,239.035,238.995,239.025,436000000.0
2007-10-31 16:18:00,239.025,239.035,239.0,239.01,240900000.0
2007-10-31 16:19:00,239.015,239.015,238.965,238.98,289200000.0
2007-10-31 16:20:00,238.985,239.015,238.96,238.975,393600000.0
2007-10-31 16:21:00,238.96,239.005,238.96,238.985,214299999.0
2007-10-31 16:22:00,238.985,239.005,238.97,238.985,222500000.0
2007-10-31 16:23:00,238.985,239.025,238.975,238.995,166000000.0
2007-10-31 16:24:00,238.995,239.025,238.995,239.015,218000000.0
2007-10-31 16:25:00,239.015,239.04,239.005,239.03,170700000.0
2007-10-31 16:26:00,239.03,239.075,239.025,239.075,343200000.0
2007-10-31 16:27:00,239.065,239.14,239.06,239.14,224300000.0
2007-10-31 16:28:00,239.14,239.15,239.135,239.15,15400000.0
2007-10-31 16:29:00,239.15,239.15,239.095,239.13,70100000.0
2007-10-31 16:30:00,239.13,239.13,239.08,239.105,267599998.0
2007-10-31 16:31:00,239.105,239.135,239.075,239.095,614599996.0
2007-10-31 16:32:00,239.105,239.125,239.085,239.105,340800000.0
2007-10-31 16:33:00,239.095,239.145,239.09,239.11,514500000.0
2007-10-31 16:34:00,239.135,239.195,239.115,239.165,360900000.0
2007-10-31 16:35:00,239.165,239.185,239.135,239.155,470500000.0
2007-10-31 16:36:00,239.155,239.195,239.15,239.195,337100000.0
2007-10-31 16:37:00,239.195,239.195,239.17,239.18,213600000.0
2007-10-31 16:38:00,239.18,239.215,239.155,239.18,393300000.0
2007-10-31 16:39:00,239.18,239.275,239.175,239.245,375600000.0
2007-10-31 16:40:00,239.23,239.265,239.215,239.265,236100000.0
2007-10-31 16:41:00,239.265,239.275,239.225,239.225,53337500.0
2007-10-31 16:42:00,239.225,239.275,239.205,239.255,191100000.0
2007-10-31 16:43:00,239.255,239.275,239.225,239.225,232400000.0
2007-10-31 16:44:00,239.225,239.27,239.215,239.265,180300000.0
2007-10-31 16:45:00,239.265,239.285,239.245,239.245,492400000.0
2007-10-31 16:46:00,239.245,239.285,239.245,239.265,384000000.0
2007-10-31 16:47:00,239.265,239.295,239.255,239.255,218000000.0
2007-10-31 16:48:00,239.255,239.275,239.225,239.235,354300000.0
2007-10-31 16:49:00,239.245,239.255,239.195,239.205,173800000.0
2007-10-31 16:50:00,239.205,239.215,239.145,239.165,321200000.0
2007-10-31 16:51:00,239.165,239.175,239.135,239.16,379100000.0
2007-10-31 16:52:00,239.16,239.185,239.14,239.155,490100001.0
2007-10-31 16:53:00,239.155,239.185,239.13,239.145,487599999.0
2007-10-31 16:54:00,239.145,239.16,239.125,239.125,289600000.0
2007-10-31 16:55:00,239.12,239.135,239.06,239.08,554799999.0
2007-10-31 16:56:00,239.075,239.105,239.07,239.08,788000000.0
2007-10-31 16:57:00,239.08,239.125,239.065,239.095,603200000.0
2007-10-31 16:58:00,239.1,239.11,239.065,239.09,698200004.0
2007-10-31 16:59:00,239.09,239.11,239.045,239.055,707000000.0
2007-10-31 17:00:00,239.055,239.075,239.02,239.06,1231399999.0
2007-10-31 17:01:00,239.075,239.09,239.05,239.065,741800000.0
2007-10-31 17:02:00,239.065,239.105,239.06,239.06,810899997.0
2007-10-31 17:03:00,239.06,239.075,239.06,239.065,438100000.0
2007-10-31 17:04:00,239.06,239.09,239.06,239.085,1176800000.0
2007-10-31 17:05:00,239.085,239.1,239.055,239.055,1021399992.0
2007-10-31 17:06:00,239.055,239.1,239.045,239.08,719900000.0
2007-10-31 17:07:00,239.075,239.115,239.07,239.11,668699998.0
2007-10-31 17:08:00,239.115,239.16,239.115,239.145,729200000.0
2007-10-31 17:09:00,239.14,239.155,239.1,239.125,441100000.0
2007-10-31 17:10:00,239.125,239.13,239.075,239.08,531800000.0
2007-10-31 17:11:00,239.08,239.105,239.065,239.08,610200000.0
2007-10-31 17:12:00,239.08,239.135,239.07,239.13,467500000.0
2007-10-31 17:13:00,239.135,239.155,239.125,239.145,199200000.0
2007-10-31 17:14:00,239.145,239.175,239.115,239.115,165600000.0
2007-10-31 17:15:00,239.115,239.125,239.05,239.055,670900000.0
2007-10-31 17:16:00,239.055,239.09,239.045,239.08,787700005.0
2007-10-31 17:17:00,239.08,239.08,239.03,239.035,984600004.0
2007-10-31 17:18:00,239.035,239.065,239.025,239.065,296400000.0
2007-10-31 17:19:00,239.065,239.065,239.05,239.065,12300000.0
2007-10-31 17:20:00,239.065,239.065,239.02,239.065,189800000.0
2007-10-31 17:21:00,239.065,239.095,239.065,239.08,536999999.0
2007-10-31 17:22:00,239.08,239.11,239.06,239.09,395200000.0
2007-10-31 17:23:00,239.09,239.13,239.09,239.105,251300000.0
2007-10-31 17:24:00,239.105,239.18,239.105,239.165,546000000.0
2007-10-31 17:25:00,239.165,239.18,239.125,239.13,317400000.0
2007-10-31 17:26:00,239.125,239.17,239.105,239.17,314400000.0
2007-10-31 17:27:00,239.17,239.22,239.155,239.22,436700000.0
2007-10-31 17:28:00,239.21,239.215,239.195,239.21,416300000.0
2007-10-31 17:29:00,239.21,239.215,239.17,239.18,296300000.0
2007-10-31 17:30:00,239.195,239.205,239.175,239.2,429600000.0
2007-10-31 17:31:00,239.195,239.25,239.19,239.235,571400000.0
2007-10-31 17:32:00,239.225,239.235,239.2,239.2,779400000.0
2007-10-31 17:33:00,239.205,239.24,239.2,239.225,458196488.0
2007-10-31 17:34:00,239.235,239.36,239.225,239.32,1152599999.0
2007-10-31 17:35:00,239.305,239.315,239.23,239.25,850799999.0
2007-10-31 17:36:00,239.245,239.255,239.2,239.225,997700004.0
2007-10-31 17:37:00,239.23,239.255,239.205,239.225,704600000.0
2007-10-31 17:38:00,239.225,239.26,239.22,239.245,489200000.0
2007-10-31 17:39:00,239.245,239.285,239.205,239.205,402400000.0
2007-10-31 17:40:00,239.205,239.22,239.195,239.21,443100000.0
2007-10-31 17:41:00,239.22,239.255,239.22,239.225,337400000.0
2007-10-31 17:42:00,239.225,239.265,239.215,239.23,460800000.0
2007-10-31 17:43:00,239.23,239.255,239.2,239.22,384400000.0
2007-10-31 17:44:00,239.22,239.24,239.205,239.21,635199997.0
2007-10-31 17:45:00,239.225,239.23,239.155,239.155,663399998.0
2007-10-31 17:46:00,239.155,239.2,239.155,239.19,470999999.0
2007-10-31 17:47:00,239.17,239.22,239.17,239.21,498000000.0
2007-10-31 17:48:00,239.205,239.26,239.205,239.24,592400000.0
2007-10-31 17:49:00,239.24,239.28,239.23,239.24,781199999.0
2007-10-31 17:50:00,239.24,239.27,239.23,239.23,320200000.0
2007-10-31 17:51:00,239.23,239.36,239.22,239.36,578000000.0
2007-10-31 17:52:00,239.36,239.36,239.315,239.33,810699999.0
2007-10-31 17:53:00,239.34,239.455,239.325,239.405,962700002.0
2007-10-31 17:54:00,239.385,239.405,239.34,239.36,1054796406.0
2007-10-31 17:55:00,239.36,239.39,239.305,239.37,900499998.0
2007-10-31 17:56:00,239.37,239.475,239.345,239.435,869400000.0
2007-10-31 17:57:00,239.435,239.45,239.345,239.345,1011900002.0
2007-10-31 17:58:00,239.345,239.4,239.335,239.35,1360600001.0
2007-10-31 17:59:00,239.355,239.49,239.35,239.45,1012000003.0
2007-10-31 18:00:00,239.44,239.47,239.38,239.43,1027899995.0
2007-10-31 18:01:00,239.43,239.45,239.39,239.41,541600000.0
2007-10-31 18:02:00,239.41,239.49,239.4,239.48,1064099997.0
2007-10-31 18:03:00,239.48,239.5,239.455,239.48,815799997.0
2007-10-31 18:04:00,239.48,239.48,239.39,239.45,822799995.0
2007-10-31 18:05:00,239.45,239.51,239.445,239.475,694800001.0
2007-10-31 18:06:00,239.47,239.47,239.38,239.435,707999999.0
2007-10-31 18:07:00,239.44,239.465,239.395,239.44,843100001.0
2007-10-31 18:08:00,239.435,239.47,239.42,239.465,1587800004.0
2007-10-31 18:09:00,239.46,239.56,239.46,239.48,1316000001.0
2007-10-31 18:10:00,239.48,239.525,239.465,239.465,646900000.0
2007-10-31 18:11:00,239.46,239.5,239.46,239.485,449400000.0
2007-10-31 18:12:00,239.485,239.495,239.45,239.465,333399999.0
2007-10-31 18:13:00,239.465,239.47,239.44,239.465,273500000.0
2007-10-31 18:14:00,239.465,239.465,239.43,239.45,782999999.0
2007-10-31 18:15:00,239.45,239.46,239.425,239.435,825900002.0
2007-10-31 18:16:00,239.435,239.435,239.36,239.36,890100002.0
2007-10-31 18:17:00,239.36,239.415,239.345,239.39,1176100000.0
2007-10-31 18:18:00,239.39,239.42,239.385,239.405,722100000.0
2007-10-31 18:19:00,239.405,239.405,239.35,239.405,903399999.0
2007-10-31 18:20:00,239.4,239.415,239.36,239.405,734900000.0
2007-10-31 18:21:00,239.405,239.425,239.38,239.38,801200000.0
2007-10-31 18:22:00,239.38,239.4,239.355,239.395,1193000002.0
2007-10-31 18:23:00,239.395,239.505,239.395,239.47,1001499995.0
2007-10-31 18:24:00,239.47,239.505,239.43,239.44,521600000.0
2007-10-31 18:25:00,239.44,239.485,239.42,239.42,220280150.0
2007-10-31 18:26:00,239.425,239.445,239.4,239.435,306600000.0
2007-10-31 18:27:00,239.435,239.48,239.425,239.435,431499999.0
2007-10-31 18:28:00,239.44,239.455,239.345,239.345,612100001.0
2007-10-31 18:29:00,239.345,239.44,239.34,239.4,690200001.0
2007-10-31 18:30:00,239.4,239.435,239.39,239.415,1284499991.0
2007-10-31 18:31:00,239.42,239.485,239.41,239.485,870800000.0
2007-10-31 18:32:00,239.485,239.485,239.41,239.435,943500002.0
2007-10-31 18:33:00,239.44,239.455,239.405,239.435,653300000.0
2007-10-31 18:34:00,239.435,239.465,239.415,239.415,875100002.0
2007-10-31 18:35:00,239.415,239.43,239.385,239.43,684299998.0
2007-10-31 18:36:00,239.43,239.485,239.415,239.465,914300003.0
2007-10-31 18:37:00,239.465,239.51,239.445,239.485,947899995.0
2007-10-31 18:38:00,239.485,239.515,239.47,239.495,721300002.0
2007-10-31 18:39:00,239.495,239.515,239.485,239.51,884200002.0
2007-10-31 18:40:00,239.51,239.51,239.425,239.45,1003199998.0
2007-10-31 18:41:00,239.45,239.45,239.4,239.415,1170099999.0
2007-10-31 18:42:00,239.415,239.445,239.415,239.425,590000000.0
2007-10-31 18:43:00,239.425,239.425,239.36,239.365,745300000.0
2007-10-31 18:44:00,239.365,239.39,239.355,239.385,1047100001.0
2007-10-31 18:45:00,239.38,239.505,239.38,239.505,1011200001.0
2007-10-31 18:46:00,239.505,239.515,239.475,239.51,671799998.0
2007-10-31 18:47:00,239.51,239.6,239.51,239.525,736800000.0
2007-10-31 18:48:00,239.525,239.535,239.5,239.505,272400001.0
2007-10-31 18:49:00,239.505,239.535,239.495,239.505,608600003.0
2007-10-31 18:50:00,239.525,239.525,239.495,239.495,342600001.0
2007-10-31 18:51:00,239.495,239.515,239.435,239.445,741100002.0
2007-10-31 18:52:00,239.445,239.46,239.42,239.46,935200003.0
2007-10-31 18:53:00,239.46,239.475,239.405,239.41,670300000.0
2007-10-31 18:54:00,239.41,239.435,239.4,239.405,949300003.0
2007-10-31 18:55:00,239.405,239.425,239.395,239.41,1469099999.0
2007-10-31 18:56:00,239.41,239.46,239.4,239.42,966000003.0
2007-10-31 18:57:00,239.42,239.42,239.37,239.39,1103000004.0
2007-10-31 18:58:00,239.39,239.395,239.375,239.375,929599998.0
2007-10-31 18:59:00,239.375,239.385,239.345,239.345,962699998.0
2007-10-31 19:00:00,239.345,239.4,239.34,239.4,465900000.0
2007-10-31 19:01:00,239.4,239.41,239.385,239.395,348499999.0
2007-10-31 19:02:00,239.4,239.41,239.39,239.405,299400000.0
2007-10-31 19:03:00,239.405,239.44,239.385,239.395,401700000.0
2007-10-31 19:04:00,239.395,239.395,239.325,239.33,455400001.0
2007-10-31 19:05:00,239.325,239.35,239.315,239.33,395000000.0
2007-10-31 19:06:00,239.335,239.355,239.27,239.27,682000002.0
2007-10-31 19:07:00,239.275,239.275,239.215,239.25,1023099998.0
2007-10-31 19:08:00,239.25,239.285,239.25,239.265,506900002.0
2007-10-31 19:09:00,239.265,239.265,239.245,239.265,324500000.0
2007-10-31 19:10:00,239.265,239.285,239.265,239.28,774099999.0
2007-10-31 19:11:00,239.285,239.33,239.27,239.31,399200000.0
2007-10-31 19:12:00,239.315,239.36,239.305,239.32,714900002.0
2007-10-31 19:13:00,239.31,239.335,239.31,239.33,469600000.0
2007-10-31 19:14:00,239.33,239.33,239.295,239.3,850299996.0
2007-10-31 19:15:00,239.295,239.32,239.265,239.285,634800000.0
2007-10-31 19:16:00,239.285,239.295,239.25,239.255,438200000.0
2007-10-31 19:17:00,239.265,239.285,239.245,239.28,292100000.0
2007-10-31 19:18:00,239.285,239.295,239.28,239.295,320700001.0
2007-10-31 19:19:00,239.3,239.335,239.29,239.33,542000000.0
2007-10-31 19:20:00,239.33,239.355,239.315,239.345,379300000.0
2007-10-31 19:21:00,239.355,239.375,239.325,239.375,437700000.0
2007-10-31 19:22:00,239.375,239.47,239.375,239.47,437100000.0
2007-10-31 19:23:00,239.47,239.59,239.455,239.495,998900002.0
2007-10-31 19:24:00,239.495,239.515,239.46,239.495,539200000.0
2007-10-31 19:25:00,239.495,239.505,239.44,239.44,507200000.0
2007-10-31 19:26:00,239.44,239.445,239.4,239.445,594200000.0
2007-10-31 19:27:00,239.445,239.46,239.4,239.425,546700000.0
2007-10-31 19:28:00,239.425,239.425,239.34,239.355,662400001.0
2007-10-31 19:29:00,239.35,239.36,239.335,239.355,638399998.0
2007-10-31 19:30:00,239.35,239.41,239.345,239.41,544900000.0
2007-10-31 19:31:00,239.41,239.41,239.345,239.375,497900000.0
2007-10-31 19:32:00,239.375,239.375,239.32,239.34,458300000.0
2007-10-31 19:33:00,239.34,239.365,239.33,239.34,470200001.0
2007-10-31 19:34:00,239.345,239.36,239.33,239.34,571200000.0
2007-10-31 19:35:00,239.34,239.375,239.325,239.375,424800000.0
2007-10-31 19:36:00,239.38,239.385,239.355,239.385,311600000.0
2007-10-31 19:37:00,239.385,239.405,239.365,239.385,237400000.0
2007-10-31 19:38:00,239.37,239.395,239.365,239.375,124800000.0
2007-10-31 19:39:00,239.365,239.385,239.355,239.37,240100000.0
2007-10-31 19:40:00,239.37,239.39,239.355,239.365,227600000.0
2007-10-31 19:41:00,239.365,239.39,239.365,239.385,172600000.0
2007-10-31 19:42:00,239.385,239.39,239.36,239.36,128300000.0
2007-10-31 19:43:00,239.375,239.42,239.375,239.415,348400000.0
2007-10-31 19:44:00,239.415,239.435,239.365,239.375,284800000.0
2007-10-31 19:45:00,239.375,239.4,239.36,239.375,144000000.0
2007-10-31 19:46:00,239.375,239.38,239.34,239.37,495600000.0
2007-10-31 19:47:00,239.38,239.405,239.37,239.405,242400000.0
2007-10-31 19:48:00,239.405,239.43,239.4,239.43,150400000.0
2007-10-31 19:49:00,239.43,239.495,239.43,239.495,373800000.0
2007-10-31 19:50:00,239.49,239.54,239.49,239.495,456200000.0
2007-10-31 19:51:00,239.495,239.51,239.475,239.505,309400000.0
2007-10-31 19:52:00,239.505,239.505,239.45,239.455,499400000.0
2007-10-31 19:53:00,239.455,239.475,239.44,239.44,451400000.0
2007-10-31 19:54:00,239.44,239.445,239.425,239.44,312500000.0
2007-10-31 19:55:00,239.435,239.465,239.435,239.45,359600000.0
2007-10-31 19:56:00,239.445,239.46,239.44,239.44,214800000.0
2007-10-31 19:57:00,239.44,239.44,239.405,239.41,507700000.0
2007-10-31 19:58:00,239.41,239.425,239.4,239.42,222100000.0
2007-10-31 19:59:00,239.42,239.45,239.415,239.45,316700000.0
2007-10-31 20:00:00,239.445,239.465,239.36,239.4,695399999.0
2007-10-31 20:01:00,239.4,239.4,239.38,239.385,237300000.0
2007-10-31 20:02:00,239.385,239.4,239.365,239.39,392000000.0
2007-10-31 20:03:00,239.39,239.465,239.39,239.415,587900000.0
2007-10-31 20:04:00,239.42,239.43,239.375,239.4,684900000.0
2007-10-31 20:05:00,239.395,239.52,239.39,239.52,640700000.0
2007-10-31 20:06:00,239.525,239.57,239.495,239.5,373600000.0
2007-10-31 20:07:00,239.49,239.51,239.3,239.44,1062999999.0
2007-10-31 20:08:00,239.44,239.47,239.36,239.44,504700000.0
2007-10-31 20:09:00,239.44,239.455,239.36,239.415,675400000.0
2007-10-31 20:10:00,239.42,239.42,239.33,239.375,338500000.0
2007-10-31 20:11:00,239.375,239.44,239.28,239.44,421100001.0
2007-10-31 20:12:00,239.44,239.475,239.395,239.46,469800000.0
2007-10-31 20:13:00,239.46,239.555,239.44,239.485,272500000.0
2007-10-31 20:14:00,239.485,239.53,239.385,239.435,414300000.0
2007-10-31 20:15:00,239.425,239.495,238.935,238.955,468600000.0
2007-10-31 20:16:00,238.95,239.213,238.935,238.945,613800000.0
2007-10-31 20:17:00,238.935,238.935,238.485,238.595,795737500.0
2007-10-31 20:18:00,238.595,238.965,238.575,238.9,791700000.0
2007-10-31 20:19:00,238.9,239.485,238.9,239.465,768300000.0
2007-10-31 20:20:00,239.46,239.55,239.28,239.28,614200000.0
2007-10-31 20:21:00,239.28,239.335,239.045,239.05,720900001.0
2007-10-31 20:22:00,239.045,239.345,239.045,239.23,828899998.0
2007-10-31 20:23:00,239.23,239.315,239.04,239.105,627100000.0
2007-10-31 20:24:00,239.105,239.155,238.835,238.845,761100000.0
2007-10-31 20:25:00,238.85,238.97,238.8,238.86,877300000.0
2007-10-31 20:26:00,238.86,239.05,238.86,239.03,667100000.0
2007-10-31 20:27:00,239.03,239.09,238.98,239.08,725200000.0
2007-10-31 20:28:00,239.075,239.18,239.03,239.1,847200000.0
2007-10-31 20:29:00,239.1,239.195,239.075,239.125,870000004.0
2007-10-31 20:30:00,239.115,239.275,239.08,239.265,617100000.0
2007-10-31 20:31:00,239.265,239.375,239.19,239.375,873700001.0
2007-10-31 20:32:00,239.375,239.395,239.275,239.315,484800000.0
2007-10-31 20:33:00,239.315,239.395,239.265,239.335,517699999.0
2007-10-31 20:34:00,239.34,239.515,239.285,239.465,694900001.0
2007-10-31 20:35:00,239.475,239.535,239.425,239.48,795300000.0
2007-10-31 20:36:00,239.48,239.48,239.28,239.335,627100001.0
2007-10-31 20:37:00,239.335,239.47,239.33,239.445,936200000.0
2007-10-31 20:38:00,239.445,239.52,239.365,239.365,974099996.0
2007-10-31 20:39:00,239.365,239.49,239.335,239.435,800700000.0
2007-10-31 20:40:00,239.435,239.595,239.425,239.555,911500001.0
2007-10-31 20:41:00,239.605,239.615,239.495,239.58,596900000.0
2007-10-31 20:42:00,239.58,239.62,239.515,239.61,434900000.0
2007-10-31 20:43:00,239.61,239.71,239.515,239.705,443600000.0
2007-10-31 20:44:00,239.705,239.895,239.695,239.88,745100000.0
2007-10-31 20:45:00,239.87,239.87,239.725,239.77,659600000.0
2007-10-31 20:46:00,239.77,240.0,239.765,239.9,758700000.0
2007-10-31 20:47:00,239.895,239.91,239.75,239.9,675800000.0
2007-10-31 20:48:00,239.9,239.93,239.77,239.81,502200000.0
2007-10-31 20:49:00,239.81,239.84,239.695,239.83,680500000.0
2007-10-31 20:50:00,239.83,239.9,239.82,239.875,651800000.0
2007-10-31 20:51:00,239.885,239.93,239.825,239.89,644700000.0
2007-10-31 20:52:00,239.9,239.94,239.83,239.9,552000000.0
2007-10-31 20:53:00,239.9,239.96,239.865,239.92,531600000.0
2007-10-31 20:54:00,239.925,240.07,239.92,240.015,855700000.0
2007-10-31 20:55:00,240.005,240.045,239.9,239.955,677600000.0
2007-10-31 20:56:00,239.955,240.065,239.935,240.03,555700000.0
2007-10-31 20:57:00,240.03,240.1,239.99,240.09,706400000.0
2007-10-31 20:58:00,240.09,240.19,240.09,240.16,564200000.0
2007-10-31 20:59:00,240.15,240.17,239.995,240.08,727400000.0
2007-10-31 21:00:00,240.095,240.105,239.905,239.99,821100001.0
2007-10-31 21:01:00,239.98,240.11,239.95,239.95,540400000.0
2007-10-31 21:02:00,239.95,239.985,239.92,239.945,646800000.0
2007-10-31 21:03:00,239.945,239.945,239.84,239.88,475800000.0
2007-10-31 21:04:00,239.88,239.945,239.86,239.875,457200000.0
2007-10-31 21:05:00,239.875,239.885,239.745,239.76,445600000.0
2007-10-31 21:06:00,239.765,239.815,239.69,239.705,753800000.0
2007-10-31 21:07:00,239.705,239.715,239.58,239.625,604900000.0
2007-10-31 21:08:00,239.62,239.77,239.62,239.75,824700000.0
2007-10-31 21:09:00,239.755,239.825,239.725,239.825,766500000.0
2007-10-31 21:10:00,239.82,239.835,239.73,239.745,642900000.0
2007-10-31 21:11:00,239.745,239.78,239.695,239.76,593200000.0
2007-10-31 21:12:00,239.76,239.76,239.615,239.67,669000000.0
2007-10-31 21:13:00,239.67,239.71,239.6,239.675,861800000.0
2007-10-31 21:14:00,239.68,239.725,239.655,239.705,444600000.0
2007-10-31 21:15:00,239.705,239.77,239.695,239.7,539700000.0
2007-10-31 21:16:00,239.705,239.74,239.66,239.66,686300000.0
2007-10-31 21:17:00,239.66,239.765,239.59,239.76,546100000.0
2007-10-31 21:18:00,239.77,239.865,239.77,239.815,448200000.0
2007-10-31 21:19:00,239.815,239.835,239.675,239.69,366800000.0
2007-10-31 21:20:00,239.69,239.735,239.665,239.7,446700000.0
2007-10-31 21:21:00,239.7,239.7,239.57,239.645,769900000.0
2007-10-31 21:22:00,239.655,239.785,239.625,239.765,761700000.0
2007-10-31 21:23:00,239.755,239.775,239.735,239.74,470500000.0
2007-10-31 21:24:00,239.74,239.8,239.705,239.765,637500000.0
2007-10-31 21:25:00,239.765,239.825,239.745,239.805,841199998.0
2007-10-31 21:26:00,239.795,240.0,239.795,239.97,648800000.0
2007-10-31 21:27:00,239.975,239.975,239.81,239.905,517000000.0
2007-10-31 21:28:00,239.905,239.965,239.905,239.96,217600000.0
2007-10-31 21:29:00,239.955,239.955,239.905,239.915,328200000.0
2007-10-31 21:30:00,239.915,239.915,239.86,239.87,488200000.0
2007-10-31 21:31:00,239.875,239.905,239.84,239.88,321600000.0
2007-10-31 21:32:00,239.88,239.91,239.855,239.87,254500000.0
2007-10-31 21:33:00,239.865,239.92,239.835,239.9,481000000.0
2007-10-31 21:34:00,239.9,239.9,239.845,239.855,245100000.0
2007-10-31 21:35:00,239.855,239.865,239.83,239.845,274400001.0
2007-10-31 21:36:00,239.835,239.88,239.835,239.84,237900000.0
2007-10-31 21:37:00,239.835,239.87,239.83,239.865,192800000.0
2007-10-31 21:38:00,239.86,239.86,239.8,239.845,255200000.0
2007-10-31 21:39:00,239.84,239.89,239.825,239.87,337600000.0
2007-10-31 21:40:00,239.87,239.89,239.855,239.89,311300000.0
2007-10-31 21:41:00,239.89,239.915,239.865,239.89,431799999.0
2007-10-31 21:42:00,239.885,239.915,239.865,239.87,492099997.0
2007-10-31 21:43:00,239.87,239.935,239.865,239.935,398800001.0
2007-10-31 21:44:00,239.925,239.935,239.88,239.905,168600000.0
2007-10-31 21:45:00,239.895,239.965,239.895,239.945,262300000.0
2007-10-31 21:46:00,239.945,239.96,239.865,239.875,279800000.0
2007-10-31 21:47:00,239.875,239.875,239.84,239.865,162800000.0
2007-10-31 21:48:00,239.865,239.875,239.835,239.86,432700000.0
2007-10-31 21:49:00,239.86,239.86,239.845,239.86,206200000.0
2007-10-31 21:50:00,239.855,239.87,239.85,239.85,294700000.0
2007-10-31 21:51:00,239.865,239.87,239.865,239.865,107600000.0
2007-10-31 21:52:00,239.865,239.88,239.85,239.865,270300000.0
2007-10-31 21:53:00,239.865,239.88,239.85,239.85,234800000.0
2007-10-31 21:54:00,239.85,239.89,239.85,239.87,243600000.0
2007-10-31 21:55:00,239.87,239.875,239.845,239.87,239300000.0
2007-10-31 21:56:00,239.865,239.865,239.81,239.835,175200000.0
2007-10-31 21:57:00,239.83,239.85,239.815,239.815,210500000.0
2007-10-31 21:58:00,239.8,239.875,239.8,239.865,220400000.0
2007-10-31 21:59:00,239.865,239.885,239.835,239.845,337700000.0
2007-10-31 22:00:00,239.845,239.845,239.745,239.77,285700000.0
2007-10-31 22:01:00,239.77,239.785,239.765,239.785,110000000.0
2007-10-31 22:02:00,239.785,239.835,239.785,239.835,209600000.0
2007-10-31 22:03:00,239.835,239.835,239.745,239.765,248200000.0
2007-10-31 22:04:00,239.755,239.84,239.755,239.795,370700002.0
2007-10-31 22:05:00,239.795,239.85,239.74,239.75,185900000.0
2007-10-31 22:06:00,239.755,239.785,239.735,239.745,335700000.0
2007-10-31 22:07:00,239.755,239.765,239.715,239.755,94400000.0
2007-10-31 22:08:00,239.755,239.76,239.71,239.71,138200000.0
2007-10-31 22:09:00,239.71,239.795,239.71,239.79,176600000.0
2007-10-31 22:10:00,239.79,239.865,239.77,239.86,219900000.0
2007-10-31 22:11:00,239.86,239.86,239.795,239.795,296800000.0
2007-10-31 22:12:00,239.8,239.82,239.785,239.795,252400000.0
2007-10-31 22:13:00,239.795,239.8,239.695,239.695,147500000.0
2007-10-31 22:14:00,239.715,239.73,239.695,239.7,127100000.0
2007-10-31 22:15:00,239.7,239.71,239.69,239.69,75600000.0
2007-10-31 22:16:00,239.69,239.74,239.69,239.74,177200000.0
2007-10-31 22:17:00,239.74,239.78,239.735,239.76,181900000.0
2007-10-31 22:18:00,239.76,239.785,239.74,239.785,196000000.0
2007-10-31 22:19:00,239.785,239.85,239.785,239.805,201600000.0
2007-10-31 22:20:00,239.805,239.84,239.805,239.835,67600000.0
2007-10-31 22:21:00,239.84,239.84,239.795,239.795,158400000.0
2007-10-31 22:22:00,239.795,239.8,239.765,239.795,80500000.0
2007-10-31 22:23:00,239.795,239.805,239.785,239.785,35500000.0
2007-10-31 22:24:00,239.785,239.83,239.785,239.83,39200000.0
2007-10-31 22:25:00,239.82,239.82,239.795,239.82,171700000.0
2007-10-31 22:26:00,239.82,239.865,239.805,239.865,146400000.0
2007-10-31 22:27:00,239.865,239.895,239.83,239.835,91200000.0
2007-10-31 22:28:00,239.835,239.85,239.825,239.83,130400000.0
2007-10-31 22:29:00,239.83,239.855,239.83,239.855,111100000.0
2007-10-31 22:30:00,239.855,239.855,239.83,239.845,66000000.0
2007-10-31 22:31:00,239.845,239.865,239.835,239.865,58800000.0
2007-10-31 22:32:00,239.865,239.895,239.855,239.875,118400000.0
2007-10-31 22:33:00,239.875,239.895,239.855,239.865,114800000.0
2007-10-31 22:34:00,239.865,239.92,239.855,239.885,267100000.0
2007-10-31 22:35:00,239.885,239.935,239.88,239.915,132800000.0
2007-10-31 22:36:00,239.915,239.935,239.915,239.935,60000000.0
2007-10-31 22:37:00,239.935,239.935,239.88,239.9,272400000.0
2007-10-31 22:38:00,239.905,239.925,239.885,239.915,126500000.0
2007-10-31 22:39:00,239.925,239.925,239.895,239.895,53600000.0
2007-10-31 22:40:00,239.895,239.91,239.89,239.9,122300000.0
2007-10-31 22:41:00,239.91,239.935,239.89,239.935,44800000.0
2007-10-31 22:42:00,239.935,239.965,239.895,239.945,225900000.0
2007-10-31 22:43:00,239.945,239.945,239.885,239.91,114200000.0
2007-10-31 22:44:00,239.91,239.91,239.905,239.905,40000000.0
2007-10-31 22:45:00,239.905,239.925,239.875,239.925,124200000.0
2007-10-31 22:46:00,239.925,239.98,239.92,239.935,272300000.0
2007-10-31 22:47:00,239.935,239.96,239.935,239.96,27200000.0
2007-10-31 22:48:00,239.96,239.98,239.96,239.96,27200000.0
2007-10-31 22:49:00,239.96,239.96,239.94,239.94,37200000.0
2007-10-31 22:50:00,239.94,240.005,239.925,240.005,172400000.0
2007-10-31 22:51:00,240.005,240.045,240.005,240.035,113400000.0
2007-10-31 22:52:00,240.045,240.07,240.02,240.04,135600000.0
2007-10-31 22:53:00,240.05,240.05,240.03,240.05,70400000.0
2007-10-31 22:54:00,240.05,240.055,240.05,240.05,75200000.0
2007-10-31 22:55:00,240.05,240.05,240.03,240.05,93300000.0
2007-10-31 22:56:00,240.065,240.08,240.05,240.07,71600000.0
2007-10-31 22:57:00,240.07,240.08,240.05,240.055,195900000.0
2007-10-31 22:58:00,240.055,240.08,240.045,240.055,103200000.0
2007-10-31 22:59:00,240.055,240.055,240.035,240.055,69600000.0
2007-10-31 23:00:00,240.055,240.055,239.855,239.96,352700000.0
2007-10-31 23:01:00,239.96,239.96,239.895,239.91,228700000.0
2007-10-31 23:02:00,239.91,239.91,239.78,239.87,188700000.0
2007-10-31 23:03:00,239.85,239.88,239.805,239.825,218200000.0
2007-10-31 23:04:00,239.88,239.92,239.855,239.92,255800000.0
2007-10-31 23:05:00,239.92,239.96,239.885,239.96,335400001.0
2007-10-31 23:06:00,239.96,239.99,239.9,239.92,298200000.0
2007-10-31 23:07:00,239.92,239.965,239.92,239.95,345000000.0
2007-10-31 23:08:00,239.95,239.985,239.93,239.975,398600002.0
2007-10-31 23:09:00,239.975,239.995,239.97,239.995,263800000.0
2007-10-31 23:10:00,239.985,240.075,239.985,240.06,194800000.0
2007-10-31 23:11:00,240.06,240.14,240.055,240.105,213600000.0
2007-10-31 23:12:00,240.105,240.145,240.07,240.07,170500000.0
2007-10-31 23:13:00,240.07,240.09,239.985,240.06,365100000.0
2007-10-31 23:14:00,240.06,240.095,240.05,240.09,155500000.0
2007-10-31 23:15:00,240.075,240.105,240.045,240.05,239800000.0
2007-10-31 23:16:00,240.085,240.085,240.085,240.085,800000.0
2007-10-31 23:17:00,240.03,240.085,240.03,240.085,12600000.0
2007-10-31 23:18:00,240.065,240.095,240.065,240.085,17600000.0
2007-10-31 23:19:00,240.085,240.095,240.04,240.04,23400000.0
2007-10-31 23:20:00,240.05,240.095,240.05,240.065,15800000.0
2007-10-31 23:21:00,240.095,240.115,240.055,240.105,46200000.0
2007-10-31 23:22:00,240.08,240.105,240.08,240.095,17200000.0
2007-10-31 23:23:00,240.105,240.105,240.08,240.085,65000000.0
2007-10-31 23:24:00,240.09,240.11,240.075,240.11,158400000.0
2007-10-31 23:25:00,240.1,240.1,240.08,240.09,59600000.0
2007-10-31 23:26:00,240.09,240.09,240.055,240.055,31000000.0
2007-10-31 23:27:00,240.055,240.055,240.055,240.055,6400000.0
2007-10-31 23:28:00,240.055,240.055,240.035,240.035,16000000.0
2007-10-31 23:29:00,240.035,240.035,239.995,239.995,36800000.0
2007-10-31 23:30:00,239.995,240.045,239.995,239.995,139000000.0
2007-10-31 23:31:00,239.97,240.045,239.96,240.01,96800000.0
2007-10-31 23:32:00,240.025,240.045,240.005,240.005,153100000.0
2007-10-31 23:33:00,240.01,240.05,240.01,240.015,103100000.0
2007-10-31 23:34:00,240.01,240.015,239.99,240.015,101100000.0
2007-10-31 23:35:00,240.015,240.06,239.995,240.06,129200000.0
2007-10-31 23:36:00,240.06,240.06,239.985,240.005,248200000.0
2007-10-31 23:37:00,240.015,240.04,239.955,240.015,441500000.0
2007-10-31 23:38:00,240.015,240.06,239.985,240.025,225400000.0
2007-10-31 23:39:00,240.01,240.075,239.995,240.005,313800000.0
2007-10-31 23:40:00,240.005,240.035,239.995,240.005,1129600000.0
2007-10-31 23:41:00,240.005,240.005,239.99,239.99,200600000.0
2007-10-31 23:42:00,239.985,239.99,239.975,239.975,17200000.0
2007-10-31 23:43:00,239.975,239.975,239.945,239.955,17000000.0
2007-10-31 23:44:00,239.955,239.955,239.915,239.92,64000000.0
2007-10-31 23:45:00,239.92,239.955,239.875,239.895,367400000.0
2007-10-31 23:46:00,239.895,239.9,239.88,239.9,79900000.0
2007-10-31 23:47:00,239.9,239.92,239.885,239.92,75200000.0
2007-10-31 23:48:00,239.92,239.93,239.92,239.93,78400000.0
2007-10-31 23:49:00,239.93,239.94,239.925,239.94,15200000.0
2007-10-31 23:50:00,239.93,239.94,239.905,239.91,67500000.0
2007-10-31 23:51:00,239.91,239.91,239.875,239.89,75200000.0
2007-10-31 23:52:00,239.89,239.95,239.89,239.93,65600000.0
2007-10-31 23:53:00,239.96,239.97,239.89,239.89,82300000.0
2007-10-31 23:54:00,239.88,239.88,239.85,239.85,117600000.0
2007-10-31 23:55:00,239.855,239.855,239.795,239.815,195900000.0
2007-10-31 23:56:00,239.815,239.825,239.78,239.785,287000000.0
2007-10-31 23:57:00,239.78,239.82,239.78,239.78,127600000.0
2007-10-31 23:58:00,239.78,239.81,239.78,239.785,72200000.0
2007-10-31 23:59:00,239.79,239.8,239.74,239.76,412300000.0
2007-11-01 00:00:00,239.745,239.83,239.745,239.83,269800000.0
2007-11-01 00:01:00,239.83,239.86,239.82,239.85,132900000.0
2007-11-01 00:02:00,239.85,239.87,239.81,239.85,126100000.0
2007-11-01 00:03:00,239.85,239.89,239.84,239.89,79600000.0
2007-11-01 00:04:00,239.9,239.92,239.86,239.9,734300000.0
2007-11-01 00:05:00,239.895,239.93,239.86,239.86,1059000000.0
2007-11-01 00:06:00,239.865,239.915,239.85,239.86,1076900000.0
2007-11-01 00:07:00,239.86,239.9,239.845,239.9,938300000.0
2007-11-01 00:08:00,239.88,239.94,239.875,239.88,1402800000.0
2007-11-01 00:09:00,239.88,239.88,239.875,239.875,1019700000.0
2007-11-01 00:10:00,239.85,239.875,239.85,239.875,750600000.0
2007-11-01 00:11:00,239.86,239.88,239.86,239.875,1239200000.0
2007-11-01 00:12:00,239.875,239.875,239.855,239.855,301500000.0
2007-11-01 00:13:00,239.855,239.865,239.81,239.835,150000000.0
2007-11-01 00:14:00,239.835,239.86,239.805,239.825,92200000.0
2007-11-01 00:15:00,239.825,239.825,239.81,239.81,9800000.0
2007-11-01 00:16:00,239.81,239.825,239.805,239.82,46800000.0
2007-11-01 00:17:00,239.82,239.82,239.805,239.805,7200000.0
2007-11-01 00:18:00,239.805,239.825,239.8,239.805,49500000.0
2007-11-01 00:19:00,239.805,239.82,239.79,239.795,47799999.0
2007-11-01 00:20:00,239.795,239.82,239.78,239.785,373000000.0
2007-11-01 00:21:00,239.785,239.79,239.76,239.775,126600000.0
2007-11-01 00:22:00,239.78,239.78,239.765,239.78,35700000.0
2007-11-01 00:23:00,239.765,239.82,239.75,239.79,246900000.0
2007-11-01 00:24:00,239.79,239.79,239.775,239.775,48400000.0
2007-11-01 00:25:00,239.78,239.78,239.64,239.65,233600000.0
2007-11-01 00:26:00,239.65,239.685,239.65,239.67,50600000.0
2007-11-01 00:27:00,239.68,239.685,239.64,239.64,75500000.0
2007-11-01 00:28:00,239.64,239.68,239.64,239.66,138400000.0
2007-11-01 00:29:00,239.665,239.68,239.63,239.64,135200000.0
2007-11-01 00:30:00,239.62,239.69,239.615,239.69,91100000.0
2007-11-01 00:31:00,239.68,239.69,239.68,239.69,45100000.0
2007-11-01 00:32:00,239.69,239.69,239.65,239.67,151900000.0
2007-11-01 00:33:00,239.67,239.67,239.64,239.65,126800000.0
2007-11-01 00:34:00,239.655,239.67,239.645,239.67,89600000.0
2007-11-01 00:35:00,239.67,239.71,239.67,239.68,136800000.0
2007-11-01 00:36:00,239.68,239.71,239.68,239.71,10400000.0
2007-11-01 00:37:00,239.71,239.73,239.68,239.73,21000000.0
2007-11-01 00:38:00,239.73,239.75,239.72,239.73,43200000.0
2007-11-01 00:39:00,239.73,239.735,239.725,239.725,24400000.0
2007-11-01 00:40:00,239.725,239.76,239.725,239.75,61200000.0
2007-11-01 00:41:00,239.75,239.82,239.75,239.82,86000000.0
2007-11-01 00:42:00,239.82,239.82,239.79,239.81,94900000.0
2007-11-01 00:43:00,239.81,239.81,239.785,239.8,258400000.0
2007-11-01 00:44:00,239.77,239.8,239.77,239.78,224800000.0
2007-11-01 00:45:00,239.79,239.79,239.77,239.78,394100000.0
2007-11-01 00:46:00,239.78,239.8,239.775,239.795,125400000.0
2007-11-01 00:47:00,239.795,239.8,239.765,239.765,206400000.0
2007-11-01 00:48:00,239.765,239.835,239.765,239.79,354200000.0
2007-11-01 00:49:00,239.795,239.815,239.78,239.78,180100000.0
2007-11-01 00:50:00,239.78,239.795,239.78,239.79,406400000.0
2007-11-01 00:51:00,239.79,239.79,239.775,239.775,197700000.0
2007-11-01 00:52:00,239.775,239.79,239.75,239.79,188800000.0
2007-11-01 00:53:00,239.79,239.79,239.725,239.78,281300000.0
2007-11-01 00:54:00,239.785,239.795,239.785,239.79,68800000.0
2007-11-01 00:55:00,239.8,239.865,239.795,239.84,284300000.0
2007-11-01 00:56:00,239.845,239.85,239.825,239.845,239900000.0
2007-11-01 00:57:00,239.845,239.88,239.825,239.835,347000000.0
2007-11-01 00:58:00,239.835,239.835,239.825,239.835,68400000.0
2007-11-01 00:59:00,239.835,239.9,239.83,239.9,182300000.0
2007-11-01 01:00:00,239.9,239.94,239.9,239.935,145900001.0
2007-11-01 01:01:00,239.94,239.95,239.905,239.92,255100000.0
2007-11-01 01:02:00,239.92,239.92,239.89,239.89,82300000.0
2007-11-01 01:03:00,239.89,239.89,239.82,239.82,294900000.0
2007-11-01 01:04:00,239.82,239.835,239.815,239.83,86900000.0
2007-11-01 01:05:00,239.83,239.83,239.815,239.82,58400000.0
2007-11-01 01:06:00,239.815,239.83,239.785,239.81,74700000.0
2007-11-01 01:07:00,239.82,239.83,239.795,239.8,107200000.0
2007-11-01 01:08:00,239.79,239.84,239.79,239.84,91500000.0
2007-11-01 01:09:00,239.84,239.9,239.84,239.865,143800000.0
2007-11-01 01:10:00,239.88,239.95,239.88,239.91,86000000.0
2007-11-01 01:11:00,239.91,239.92,239.885,239.895,133299999.0
2007-11-01 01:12:00,239.895,239.9,239.885,239.895,54800000.0
2007-11-01 01:13:00,239.89,239.9,239.89,239.895,12900000.0
2007-11-01 01:14:00,239.895,239.91,239.84,239.85,334100000.0
2007-11-01 01:15:00,239.85,239.925,239.835,239.91,252800000.0
2007-11-01 01:16:00,239.91,239.91,239.86,239.88,202900001.0
2007-11-01 01:17:00,239.88,239.94,239.875,239.905,214900000.0
2007-11-01 01:18:00,239.905,239.925,239.87,239.925,78400000.0
2007-11-01 01:19:00,239.925,239.975,239.905,239.975,44800000.0
2007-11-01 01:20:00,239.955,239.975,239.915,239.945,161600000.0
2007-11-01 01:21:00,239.945,239.975,239.935,239.975,176500000.0
2007-11-01 01:22:00,239.975,240.025,239.97,240.025,235100000.0
2007-11-01 01:23:00,240.025,240.035,239.985,239.985,267100000.0
2007-11-01 01:24:00,239.985,239.985,239.955,239.955,214400000.0
2007-11-01 01:25:00,239.955,239.975,239.925,239.925,214400000.0
2007-11-01 01:26:00,239.935,239.975,239.925,239.975,277200000.0
2007-11-01 01:27:00,239.975,239.995,239.965,239.975,377600000.0
2007-11-01 01:28:00,239.975,239.975,239.965,239.965,138500000.0
2007-11-01 01:29:00,239.965,239.985,239.945,239.985,144000000.0
2007-11-01 01:30:00,239.985,239.985,239.925,239.935,316000000.0
2007-11-01 01:31:00,239.935,239.935,239.935,239.935,82400000.0
2007-11-01 01:32:00,239.935,239.935,239.915,239.915,96900000.0
2007-11-01 01:33:00,239.915,239.925,239.905,239.905,111300000.0
2007-11-01 01:34:00,239.905,239.905,239.865,239.875,104000000.0
2007-11-01 01:35:00,239.875,239.885,239.865,239.865,159200000.0
2007-11-01 01:36:00,239.865,239.905,239.865,239.905,218600000.0
2007-11-01 01:37:00,239.905,239.945,239.875,239.945,281300000.0
2007-11-01 01:38:00,239.935,239.945,239.915,239.925,146400000.0
2007-11-01 01:39:00,239.915,239.955,239.915,239.955,247400000.0
2007-11-01 01:40:00,239.955,239.955,239.945,239.955,143500000.0
2007-11-01 01:41:00,239.945,239.955,239.915,239.915,273600000.0
2007-11-01 01:42:00,239.915,239.93,239.915,239.915,333000000.0
2007-11-01 01:43:00,239.915,239.92,239.885,239.915,524000000.0
2007-11-01 01:44:00,239.915,239.935,239.895,239.925,206400000.0
2007-11-01 01:45:00,239.915,239.95,239.915,239.95,127600000.0
2007-11-01 01:46:00,239.945,239.975,239.945,239.955,206900000.0
2007-11-01 01:47:00,239.955,239.965,239.955,239.955,32800000.0
2007-11-01 01:48:00,239.955,239.965,239.915,239.915,270400000.0
2007-11-01 01:49:00,239.915,239.915,239.9,239.915,36800000.0
2007-11-01 01:50:00,239.915,239.925,239.915,239.925,55200000.0
2007-11-01 01:51:00,239.925,239.955,239.925,239.945,155200000.0
2007-11-01 01:52:00,239.945,239.955,239.935,239.955,111200000.0
2007-11-01 01:53:00,239.955,239.955,239.93,239.945,84800000.0
2007-11-01 01:54:00,239.96,240.0,239.96,239.975,193600000.0
2007-11-01 01:55:00,239.975,240.0,239.955,239.965,287600000.0
2007-11-01 01:56:00,239.965,239.985,239.95,239.975,109600000.0
2007-11-01 01:57:00,239.975,239.995,239.975,239.975,57600000.0
2007-11-01 01:58:00,239.975,240.005,239.97,239.97,40000000.0
2007-11-01 01:59:00,239.965,239.97,239.95,239.96,32800000.0
2007-11-01 02:00:00,239.96,239.995,239.935,239.945,220100000.0
2007-11-01 02:01:00,239.955,240.01,239.955,240.01,291000000.0
2007-11-01 02:02:00,240.01,240.03,239.99,240.01,238200000.0
2007-11-01 02:03:00,240.01,240.05,240.005,240.05,179900000.0
2007-11-01 02:04:00,240.055,240.06,239.99,240.04,93100000.0
2007-11-01 02:05:00,240.045,240.075,240.025,240.05,321800000.0
2007-11-01 02:06:00,240.05,240.065,240.01,240.01,255200000.0
2007-11-01 02:07:00,240.01,240.03,239.985,240.01,129600000.0
2007-11-01 02:08:00,240.02,240.03,240.01,240.01,80000000.0
2007-11-01 02:09:00,240.01,240.015,239.97,239.98,176100000.0
2007-11-01 02:10:00,239.98,239.99,239.935,239.94,257800000.0
2007-11-01 02:11:00,239.93,239.95,239.88,239.9,195300000.0
2007-11-01 02:12:00,239.9,239.93,239.9,239.93,98200000.0
2007-11-01 02:13:00,239.94,239.95,239.925,239.935,124800000.0
2007-11-01 02:14:00,239.94,240.05,239.94,240.045,301600000.0
2007-11-01 02:15:00,240.05,240.1,240.025,240.085,467200000.0
2007-11-01 02:16:00,240.085,240.085,240.015,240.035,253600000.0
2007-11-01 02:17:00,240.035,240.045,239.94,239.95,417800000.0
2007-11-01 02:18:00,239.945,239.975,239.92,239.965,278200000.0
2007-11-01 02:19:00,239.96,240.03,239.955,240.015,337500002.0
2007-11-01 02:20:00,240.02,240.03,239.98,239.98,226700000.0
2007-11-01 02:21:00,239.98,240.04,239.98,240.04,145800000.0
2007-11-01 02:22:00,240.04,240.04,239.99,239.99,144800000.0
2007-11-01 02:23:00,239.99,240.04,239.99,240.04,97700000.0
2007-11-01 02:24:00,240.04,240.04,240.015,240.025,172100000.0
2007-11-01 02:25:00,240.03,240.05,240.02,240.02,122400000.0
2007-11-01 02:26:00,240.025,240.06,240.025,240.05,76000000.0
2007-11-01 02:27:00,240.045,240.085,240.045,240.08,54300000.0
2007-11-01 02:28:00,240.085,240.09,240.08,240.09,71600000.0
2007-11-01 02:29:00,240.08,240.085,240.035,240.065,46400000.0
2007-11-01 02:30:00,240.075,240.12,240.035,240.09,317600000.0
2007-11-01 02:31:00,240.085,240.085,240.01,240.07,223500000.0
2007-11-01 02:32:00,240.07,240.07,240.035,240.04,132000000.0
2007-11-01 02:33:00,240.05,240.07,240.03,240.035,73600000.0
2007-11-01 02:34:00,240.035,240.035,240.0,240.005,161800000.0
2007-11-01 02:35:00,240.0,240.04,240.0,240.015,151200000.0
2007-11-01 02:36:00,240.03,240.06,240.015,240.035,92000000.0
2007-11-01 02:37:00,240.035,240.085,240.035,240.055,89600000.0
2007-11-01 02:38:00,240.055,240.075,240.05,240.065,113700000.0
2007-11-01 02:39:00,240.065,240.065,239.985,239.985,135200000.0
2007-11-01 02:40:00,239.985,240.025,239.965,240.025,136300000.0
2007-11-01 02:41:00,240.025,240.045,240.02,240.045,51200000.0
2007-11-01 02:42:00,240.045,240.055,240.03,240.03,40000000.0
2007-11-01 02:43:00,240.03,240.04,240.025,240.04,52000000.0
2007-11-01 02:44:00,240.04,240.065,240.04,240.045,44800000.0
2007-11-01 02:45:00,240.045,240.045,240.03,240.045,52800000.0
2007-11-01 02:46:00,240.045,240.045,240.025,240.025,57300000.0
2007-11-01 02:47:00,240.025,240.05,240.025,240.045,96000000.0
2007-11-01 02:48:00,240.03,240.075,240.03,240.06,86400000.0
2007-11-01 02:49:00,240.06,240.075,240.055,240.055,162300000.0
2007-11-01 02:50:00,240.06,240.075,240.055,240.075,94900000.0
2007-11-01 02:51:00,240.075,240.095,240.06,240.065,55200000.0
2007-11-01 02:52:00,240.065,240.125,240.055,240.1,315100000.0
2007-11-01 02:53:00,240.105,240.105,240.07,240.105,220900000.0
2007-11-01 02:54:00,240.105,240.105,240.08,240.105,277300000.0
2007-11-01 02:55:00,240.105,240.135,240.075,240.08,297000000.0
2007-11-01 02:56:00,240.075,240.105,240.07,240.105,98900000.0
2007-11-01 02:57:00,240.105,240.145,240.09,240.115,204500000.0
2007-11-01 02:58:00,240.115,240.125,240.075,240.105,58800000.0
2007-11-01 02:59:00,240.105,240.115,240.095,240.115,68800000.0
2007-11-01 03:00:00,240.115,240.13,240.085,240.095,84800000.0
2007-11-01 03:01:00,240.1,240.125,240.095,240.1,94200000.0
2007-11-01 03:02:00,240.1,240.105,240.08,240.08,35000000.0
2007-11-01 03:03:00,240.09,240.09,240.07,240.07,27400000.0
2007-11-01 03:04:00,240.08,240.08,239.99,240.015,311400000.0
2007-11-01 03:05:00,240.02,240.02,239.985,239.99,165700000.0
2007-11-01 03:06:00,239.995,239.995,239.945,239.945,108000000.0
2007-11-01 03:07:00,239.94,239.97,239.93,239.965,120500000.0
2007-11-01 03:08:00,239.97,239.98,239.925,239.95,284500000.0
2007-11-01 03:09:00,239.945,239.945,239.905,239.925,94400000.0
2007-11-01 03:10:00,239.925,239.945,239.905,239.925,195600000.0
2007-11-01 03:11:00,239.925,239.925,239.895,239.9,100000000.0
2007-11-01 03:12:00,239.895,239.9,239.865,239.875,189400000.0
2007-11-01 03:13:00,239.875,239.875,239.855,239.865,186900000.0
2007-11-01 03:14:00,239.865,239.875,239.835,239.865,52700000.0
2007-11-01 03:15:00,239.865,239.905,239.855,239.905,166500000.0
2007-11-01 03:16:00,239.905,239.955,239.905,239.955,129600000.0
2007-11-01 03:17:00,239.945,239.945,239.895,239.905,47200000.0
2007-11-01 03:18:00,239.905,239.905,239.895,239.895,60000000.0
2007-11-01 03:19:00,239.88,239.895,239.865,239.865,176500000.0
2007-11-01 03:20:00,239.865,239.865,239.83,239.845,46400000.0
2007-11-01 03:21:00,239.845,239.875,239.835,239.875,70400000.0
2007-11-01 03:22:00,239.875,239.875,239.82,239.835,116000000.0
2007-11-01 03:23:00,239.835,239.88,239.825,239.86,249700000.0
2007-11-01 03:24:00,239.87,239.88,239.845,239.865,26400000.0
2007-11-01 03:25:00,239.865,239.865,239.845,239.845,53600000.0
2007-11-01 03:26:00,239.845,239.91,239.845,239.895,72800000.0
2007-11-01 03:27:00,239.895,239.915,239.885,239.885,36000000.0
2007-11-01 03:28:00,239.885,239.885,239.845,239.845,56000000.0
2007-11-01 03:29:00,239.845,239.845,239.825,239.825,37600000.0
2007-11-01 03:30:00,239.825,239.825,239.79,239.795,113300000.0
2007-11-01 03:31:00,239.795,239.815,239.77,239.77,37600000.0
2007-11-01 03:32:00,239.77,239.825,239.77,239.825,150500000.0
2007-11-01 03:33:00,239.815,239.825,239.805,239.805,28800000.0
2007-11-01 03:34:00,239.805,239.805,239.785,239.8,98400000.0
2007-11-01 03:35:00,239.8,239.805,239.785,239.805,324300000.0
2007-11-01 03:36:00,239.805,239.805,239.785,239.785,152800000.0
2007-11-01 03:37:00,239.785,239.8,239.78,239.795,215200000.0
2007-11-01 03:38:00,239.795,239.8,239.785,239.785,92000000.0
2007-11-01 03:39:00,239.795,239.825,239.78,239.825,285100001.0
2007-11-01 03:40:00,239.825,239.835,239.795,239.795,100800000.0
2007-11-01 03:41:00,239.795,239.8,239.775,239.785,138400000.0
2007-11-01 03:42:00,239.775,239.795,239.775,239.785,105200000.0
2007-11-01 03:43:00,239.785,239.81,239.77,239.79,137300000.0
2007-11-01 03:44:00,239.79,239.835,239.79,239.825,88800000.0
2007-11-01 03:45:00,239.835,239.855,239.825,239.835,40000000.0
2007-11-01 03:46:00,239.835,239.855,239.83,239.85,98600000.0
2007-11-01 03:47:00,239.85,239.89,239.85,239.865,150600000.0
2007-11-01 03:48:00,239.855,239.855,239.855,239.855,28000000.0
2007-11-01 03:49:00,239.855,239.885,239.835,239.885,247300000.0
2007-11-01 03:50:00,239.885,239.885,239.845,239.875,123800000.0
2007-11-01 03:51:00,239.865,239.865,239.855,239.865,13600000.0
2007-11-01 03:52:00,239.865,239.865,239.825,239.825,31200000.0
2007-11-01 03:53:00,239.825,239.855,239.815,239.855,106900000.0
2007-11-01 03:54:00,239.855,239.855,239.835,239.845,52800000.0
2007-11-01 03:55:00,239.835,239.835,239.78,239.81,110400000.0
2007-11-01 03:56:00,239.82,239.84,239.81,239.82,110600000.0
2007-11-01 03:57:00,239.82,239.84,239.815,239.84,171400000.0
2007-11-01 03:58:00,239.84,239.86,239.825,239.86,47200000.0
2007-11-01 03:59:00,239.86,239.88,239.835,239.86,105400000.0
2007-11-01 04:00:00,239.86,239.86,239.835,239.855,64000000.0
2007-11-01 04:01:00,239.855,239.855,239.825,239.845,43200000.0
2007-11-01 04:02:00,239.845,239.845,239.815,239.825,72000000.0
2007-11-01 04:03:00,239.825,239.845,239.81,239.815,186800000.0
2007-11-01 04:04:00,239.82,239.855,239.82,239.84,77600000.0
2007-11-01 04:05:00,239.84,239.845,239.825,239.835,32100000.0
2007-11-01 04:06:00,239.835,239.855,239.83,239.855,68000000.0
2007-11-01 04:07:00,239.855,239.855,239.835,239.855,74400000.0
2007-11-01 04:08:00,239.855,239.87,239.83,239.83,92400000.0
2007-11-01 04:09:00,239.83,239.855,239.83,239.84,160400000.0
2007-11-01 04:10:00,239.835,239.845,239.815,239.825,141600000.0
2007-11-01 04:11:00,239.825,239.85,239.815,239.85,36000000.0
2007-11-01 04:12:00,239.85,239.85,239.83,239.85,34400000.0
2007-11-01 04:13:00,239.845,239.855,239.83,239.855,120200000.0
2007-11-01 04:14:00,239.855,239.855,239.835,239.84,8000000.0
2007-11-01 04:15:00,239.84,239.855,239.835,239.85,90400000.0
2007-11-01 04:16:00,239.835,239.855,239.835,239.845,26500000.0
2007-11-01 04:17:00,239.845,239.855,239.83,239.855,137600000.0
2007-11-01 04:18:00,239.855,239.855,239.815,239.845,149900000.0
2007-11-01 04:19:00,239.84,239.86,239.835,239.86,35800000.0
2007-11-01 04:20:00,239.86,239.86,239.855,239.855,32800000.0
2007-11-01 04:21:00,239.855,239.86,239.835,239.86,80900000.0
2007-11-01 04:22:00,239.86,239.875,239.855,239.855,91000000.0
2007-11-01 04:23:00,239.855,239.86,239.845,239.845,75300000.0
2007-11-01 04:24:00,239.845,239.87,239.835,239.86,207100000.0
2007-11-01 04:25:00,239.86,239.865,239.845,239.865,64800000.0
2007-11-01 04:26:00,239.865,239.885,239.86,239.87,149900000.0
2007-11-01 04:27:00,239.87,239.895,239.86,239.87,91400000.0
2007-11-01 04:28:00,239.87,239.895,239.865,239.87,127200000.0
2007-11-01 04:29:00,239.87,239.91,239.87,239.91,132000000.0
2007-11-01 04:30:00,239.91,239.955,239.895,239.955,192300000.0
2007-11-01 04:31:00,239.955,239.955,239.9,239.915,273600000.0
2007-11-01 04:32:00,239.915,239.955,239.915,239.925,363800000.0
2007-11-01 04:33:00,239.925,239.955,239.92,239.925,195700000.0
2007-11-01 04:34:00,239.93,239.945,239.925,239.945,83200000.0
2007-11-01 04:35:00,239.945,239.955,239.895,239.9,236700000.0
2007-11-01 04:36:00,239.91,239.91,239.88,239.89,220800000.0
2007-11-01 04:37:00,239.885,239.885,239.85,239.86,247900000.0
2007-11-01 04:38:00,239.86,239.86,239.83,239.83,43200000.0
2007-11-01 04:39:00,239.83,239.86,239.825,239.86,54600000.0
2007-11-01 04:40:00,239.865,239.885,239.845,239.865,74400000.0
2007-11-01 04:41:00,239.865,239.865,239.855,239.855,35200000.0
2007-11-01 04:42:00,239.855,239.865,239.855,239.865,29600000.0
2007-11-01 04:43:00,239.855,239.865,239.855,239.865,18400000.0
2007-11-01 04:44:00,239.865,239.865,239.845,239.865,39200000.0
2007-11-01 04:45:00,239.865,239.865,239.84,239.855,107200000.0
2007-11-01 04:46:00,239.845,239.845,239.845,239.845,7200000.0
2007-11-01 04:47:00,239.845,239.845,239.825,239.825,25600000.0
2007-11-01 04:48:00,239.825,239.85,239.825,239.845,28800000.0
2007-11-01 04:49:00,239.845,239.845,239.785,239.785,145600000.0
2007-11-01 04:50:00,239.785,239.785,239.75,239.765,81300000.0
2007-11-01 04:51:00,239.765,239.795,239.765,239.79,63200000.0
2007-11-01 04:52:00,239.79,239.805,239.785,239.805,24800000.0
2007-11-01 04:53:00,239.805,239.83,239.795,239.8,130800000.0
2007-11-01 04:54:00,239.8,239.875,239.8,239.865,129500001.0
2007-11-01 04:55:00,239.855,239.895,239.84,239.87,224800000.0
2007-11-01 04:56:00,239.86,239.885,239.86,239.865,99200000.0
2007-11-01 04:57:00,239.865,239.87,239.855,239.86,160800000.0
2007-11-01 04:58:00,239.86,239.885,239.86,239.875,191200000.0
2007-11-01 04:59:00,239.875,239.885,239.865,239.865,127200000.0
2007-11-01 05:00:00,239.865,239.865,239.86,239.865,129600000.0
2007-11-01 05:01:00,239.865,239.865,239.855,239.865,46400000.0
2007-11-01 05:02:00,239.865,239.885,239.845,239.875,123200000.0
2007-11-01 05:03:00,239.875,239.885,239.865,239.87,96000000.0
2007-11-01 05:04:00,239.865,239.89,239.86,239.89,100800000.0
2007-11-01 05:05:00,239.875,239.875,239.865,239.865,150400000.0
2007-11-01 05:06:00,239.865,239.865,239.855,239.855,56800000.0
2007-11-01 05:07:00,239.855,239.87,239.855,239.865,66000000.0
2007-11-01 05:08:00,239.865,239.885,239.86,239.885,62400000.0
2007-11-01 05:09:00,239.885,239.885,239.865,239.865,150400000.0
2007-11-01 05:10:00,239.865,239.865,239.855,239.855,128800000.0
2007-11-01 05:11:00,239.855,239.865,239.855,239.865,103200000.0
2007-11-01 05:12:00,239.865,239.865,239.845,239.855,52800000.0
2007-11-01 05:13:00,239.855,239.865,239.845,239.855,97500000.0
2007-11-01 05:14:00,239.855,239.855,239.855,239.855,16000000.0
2007-11-01 05:15:00,239.855,239.885,239.855,239.865,110400000.0
2007-11-01 05:16:00,239.865,239.87,239.845,239.845,155200000.0
2007-11-01 05:17:00,239.845,239.855,239.815,239.825,85600000.0
2007-11-01 05:18:00,239.825,239.845,239.825,239.845,132800000.0
2007-11-01 05:19:00,239.835,239.845,239.8,239.8,133200000.0
2007-11-01 05:20:00,239.8,239.825,239.8,239.81,52500000.0
2007-11-01 05:21:00,239.81,239.82,239.775,239.795,117600000.0
2007-11-01 05:22:00,239.8,239.845,239.8,239.815,92100000.0
2007-11-01 05:23:00,239.815,239.82,239.805,239.805,88800000.0
2007-11-01 05:24:00,239.805,239.83,239.805,239.815,52800000.0
2007-11-01 05:25:00,239.815,239.835,239.81,239.815,73500000.0
2007-11-01 05:26:00,239.83,239.835,239.76,239.76,94100000.0
2007-11-01 05:27:00,239.76,239.78,239.72,239.725,348800000.0
2007-11-01 05:28:00,239.735,239.79,239.735,239.77,315400000.0
2007-11-01 05:29:00,239.77,239.77,239.76,239.77,134400000.0
2007-11-01 05:30:00,239.775,239.805,239.77,239.795,225500000.0
2007-11-01 05:31:00,239.79,239.835,239.79,239.82,239200000.0
2007-11-01 05:32:00,239.82,239.835,239.815,239.835,95200000.0
2007-11-01 05:33:00,239.845,239.86,239.825,239.825,220400000.0
2007-11-01 05:34:00,239.825,239.85,239.825,239.835,140000000.0
2007-11-01 05:35:00,239.83,239.85,239.78,239.79,372800000.0
2007-11-01 05:36:00,239.79,239.8,239.785,239.795,98400000.0
2007-11-01 05:37:00,239.795,239.805,239.795,239.8,89400000.0
2007-11-01 05:38:00,239.795,239.825,239.795,239.81,135400000.0
2007-11-01 05:39:00,239.815,239.835,239.815,239.825,109600000.0
2007-11-01 05:40:00,239.825,239.855,239.825,239.825,117600000.0
2007-11-01 05:41:00,239.825,239.825,239.785,239.8,213000000.0
2007-11-01 05:42:00,239.8,239.845,239.79,239.835,186100000.0
2007-11-01 05:43:00,239.835,239.835,239.835,239.835,21600000.0
2007-11-01 05:44:00,239.835,239.835,239.8,239.805,73300000.0
2007-11-01 05:45:00,239.805,239.805,239.72,239.75,226200000.0
2007-11-01 05:46:00,239.765,239.765,239.72,239.745,102100000.0
2007-11-01 05:47:00,239.745,239.745,239.685,239.69,187100000.0
2007-11-01 05:48:00,239.7,239.725,239.645,239.66,237100000.0
2007-11-01 05:49:00,239.665,239.685,239.665,239.665,193600000.0
2007-11-01 05:50:00,239.665,239.685,239.63,239.66,385900000.0
2007-11-01 05:51:00,239.665,239.665,239.615,239.645,248000000.0
2007-11-01 05:52:00,239.645,239.675,239.645,239.65,144800000.0
2007-11-01 05:53:00,239.65,239.68,239.625,239.63,365099999.0
2007-11-01 05:54:00,239.635,239.66,239.62,239.645,229000000.0
2007-11-01 05:55:00,239.645,239.695,239.645,239.685,284000000.0
2007-11-01 05:56:00,239.685,239.71,239.665,239.695,208800000.0
2007-11-01 05:57:00,239.695,239.72,239.67,239.67,168800000.0
2007-11-01 05:58:00,239.665,239.685,239.655,239.675,163200000.0
2007-11-01 05:59:00,239.675,239.675,239.645,239.665,129600000.0
2007-11-01 06:00:00,239.665,239.665,239.645,239.655,68800000.0
2007-11-01 06:01:00,239.655,239.665,239.65,239.655,86900000.0
2007-11-01 06:02:00,239.655,239.685,239.65,239.675,174200000.0
2007-11-01 06:03:00,239.675,239.675,239.645,239.645,88000000.0
2007-11-01 06:04:00,239.645,239.665,239.635,239.655,157500000.0
2007-11-01 06:05:00,239.665,239.665,239.665,239.665,55200000.0
2007-11-01 06:06:00,239.665,239.665,239.655,239.665,74400000.0
2007-11-01 06:07:00,239.665,239.665,239.605,239.605,116000000.0
2007-11-01 06:08:00,239.605,239.625,239.555,239.58,275900000.0
2007-11-01 06:09:00,239.58,239.645,239.58,239.64,245600000.0
2007-11-01 06:10:00,239.645,239.67,239.615,239.62,176800000.0
2007-11-01 06:11:00,239.62,239.64,239.575,239.575,335400000.0
2007-11-01 06:12:00,239.575,239.605,239.575,239.585,187100000.0
2007-11-01 06:13:00,239.585,239.615,239.565,239.595,193600000.0
2007-11-01 06:14:00,239.595,239.615,239.58,239.595,134400000.0
2007-11-01 06:15:00,239.615,239.695,239.595,239.695,181400000.0
2007-11-01 06:16:00,239.695,239.695,239.625,239.635,282400000.0
2007-11-01 06:17:00,239.635,239.67,239.625,239.635,179100000.0
2007-11-01 06:18:00,239.64,239.655,239.62,239.63,225400000.0
2007-11-01 06:19:00,239.635,239.645,239.59,239.625,226400000.0
2007-11-01 06:20:00,239.605,239.625,239.59,239.615,280700000.0
2007-11-01 06:21:00,239.615,239.615,239.595,239.595,36000000.0
2007-11-01 06:22:00,239.585,239.595,239.575,239.585,95200000.0
2007-11-01 06:23:00,239.585,239.585,239.55,239.55,140000000.0
2007-11-01 06:24:00,239.55,239.61,239.545,239.59,152600000.0
2007-11-01 06:25:00,239.59,239.61,239.55,239.55,108000000.0
2007-11-01 06:26:00,239.55,239.565,239.52,239.545,91200000.0
2007-11-01 06:27:00,239.545,239.545,239.485,239.485,204000000.0
2007-11-01 06:28:00,239.485,239.495,239.42,239.44,326500000.0
2007-11-01 06:29:00,239.44,239.465,239.44,239.455,142400000.0
2007-11-01 06:30:00,239.455,239.485,239.455,239.475,68800000.0
2007-11-01 06:31:00,239.475,239.495,239.445,239.485,217600000.0
2007-11-01 06:32:00,239.485,239.495,239.465,239.475,87200000.0
2007-11-01 06:33:00,239.475,239.495,239.455,239.485,122700000.0
2007-11-01 06:34:00,239.485,239.485,239.465,239.485,74400000.0
2007-11-01 06:35:00,239.485,239.485,239.435,239.435,139200000.0
2007-11-01 06:36:00,239.435,239.465,239.415,239.425,144000000.0
2007-11-01 06:37:00,239.425,239.425,239.39,239.395,198100000.0
2007-11-01 06:38:00,239.4,239.465,239.395,239.42,206600000.0
2007-11-01 06:39:00,239.42,239.485,239.42,239.485,154400000.0
2007-11-01 06:40:00,239.485,239.505,239.47,239.485,159700000.0
2007-11-01 06:41:00,239.485,239.495,239.445,239.465,168300000.0
2007-11-01 06:42:00,239.465,239.485,239.44,239.455,274600000.0
2007-11-01 06:43:00,239.455,239.48,239.37,239.455,532800000.0
2007-11-01 06:44:00,239.455,239.485,239.435,239.445,167500000.0
2007-11-01 06:45:00,239.445,239.455,239.42,239.425,81600000.0
2007-11-01 06:46:00,239.43,239.445,239.4,239.415,117100000.0
2007-11-01 06:47:00,239.4,239.415,239.35,239.355,335400000.0
2007-11-01 06:48:00,239.355,239.42,239.315,239.405,299200000.0
2007-11-01 06:49:00,239.405,239.425,239.395,239.405,120000000.0
2007-11-01 06:50:00,239.405,239.465,239.4,239.455,144800000.0
2007-11-01 06:51:00,239.455,239.455,239.425,239.445,84200000.0
2007-11-01 06:52:00,239.445,239.535,239.445,239.535,227200000.0
2007-11-01 06:53:00,239.535,239.535,239.525,239.535,91200000.0
2007-11-01 06:54:00,239.535,239.55,239.5,239.55,320100000.0
2007-11-01 06:55:00,239.55,239.55,239.5,239.525,289700000.0
2007-11-01 06:56:00,239.525,239.585,239.525,239.545,286300000.0
2007-11-01 06:57:00,239.555,239.61,239.54,239.585,177200000.0
2007-11-01 06:58:00,239.585,239.605,239.565,239.585,79600000.0
2007-11-01 06:59:00,239.585,239.605,239.55,239.575,171300000.0
2007-11-01 07:00:00,239.575,239.595,239.555,239.56,183300000.0
2007-11-01 07:01:00,239.575,239.575,239.54,239.54,107700000.0
2007-11-01 07:02:00,239.54,239.54,239.5,239.525,230500000.0
2007-11-01 07:03:00,239.525,239.535,239.515,239.515,86200000.0
2007-11-01 07:04:00,239.515,239.515,239.495,239.515,91800000.0
2007-11-01 07:05:00,239.515,239.58,239.515,239.535,222400000.0
2007-11-01 07:06:00,239.535,239.55,239.525,239.54,120000000.0
2007-11-01 07:07:00,239.54,239.565,239.535,239.565,94100000.0
2007-11-01 07:08:00,239.545,239.565,239.545,239.545,93400000.0
2007-11-01 07:09:00,239.545,239.585,239.545,239.575,159700000.0
2007-11-01 07:10:00,239.555,239.575,239.525,239.54,189600000.0
2007-11-01 07:11:00,239.54,239.545,239.525,239.545,95200000.0
2007-11-01 07:12:00,239.545,239.575,239.535,239.565,263900000.0
2007-11-01 07:13:00,239.565,239.575,239.525,239.555,141200000.0
2007-11-01 07:14:00,239.555,239.555,239.535,239.555,102700000.0
2007-11-01 07:15:00,239.555,239.555,239.52,239.525,178600000.0
2007-11-01 07:16:00,239.525,239.535,239.52,239.52,91200000.0
2007-11-01 07:17:00,239.525,239.565,239.52,239.545,129100000.0
2007-11-01 07:18:00,239.54,239.555,239.54,239.545,114600000.0
2007-11-01 07:19:00,239.545,239.565,239.545,239.555,55200000.0
2007-11-01 07:20:00,239.555,239.565,239.555,239.565,32800000.0
2007-11-01 07:21:00,239.545,239.57,239.54,239.565,127600000.0
2007-11-01 07:22:00,239.575,239.635,239.575,239.615,124800000.0
2007-11-01 07:23:00,239.615,239.66,239.615,239.66,146400000.0
2007-11-01 07:24:00,239.655,239.665,239.635,239.64,150600000.0
2007-11-01 07:25:00,239.655,239.655,239.62,239.65,127400000.0
2007-11-01 07:26:00,239.655,239.695,239.645,239.685,202800000.0
2007-11-01 07:27:00,239.685,239.755,239.67,239.675,180000000.0
2007-11-01 07:28:00,239.675,239.675,239.655,239.675,149600000.0
2007-11-01 07:29:00,239.675,239.675,239.665,239.665,45600000.0
2007-11-01 07:30:00,239.665,239.685,239.665,239.685,56000000.0
2007-11-01 07:31:00,239.685,239.705,239.685,239.685,91600000.0
2007-11-01 07:32:00,239.695,239.695,239.675,239.675,45600000.0
2007-11-01 07:33:00,239.675,239.685,239.665,239.675,19200000.0
2007-11-01 07:34:00,239.675,239.685,239.655,239.685,64000000.0
2007-11-01 07:35:00,239.685,239.705,239.685,239.705,50400000.0
2007-11-01 07:36:00,239.695,239.725,239.66,239.715,224000000.0
2007-11-01 07:37:00,239.705,239.705,239.675,239.675,104000000.0
2007-11-01 07:38:00,239.675,239.685,239.655,239.665,112000000.0
2007-11-01 07:39:00,239.665,239.665,239.64,239.655,59700000.0
2007-11-01 07:40:00,239.655,239.725,239.655,239.68,261200000.0
2007-11-01 07:41:00,239.68,239.73,239.68,239.68,414700000.0
2007-11-01 07:42:00,239.685,239.71,239.67,239.705,128800000.0
2007-11-01 07:43:00,239.705,239.765,239.705,239.765,188000000.0
2007-11-01 07:44:00,239.765,239.765,239.73,239.74,121700000.0
2007-11-01 07:45:00,239.755,239.76,239.725,239.725,233700000.0
2007-11-01 07:46:00,239.745,239.745,239.705,239.715,136800000.0
2007-11-01 07:47:00,239.715,239.715,239.695,239.715,46400000.0
2007-11-01 07:48:00,239.715,239.755,239.715,239.735,149600000.0
2007-11-01 07:49:00,239.735,239.735,239.72,239.735,44000000.0
2007-11-01 07:50:00,239.725,239.735,239.725,239.735,9600000.0
2007-11-01 07:51:00,239.735,239.745,239.72,239.735,156300000.0
2007-11-01 07:52:00,239.735,239.735,239.705,239.705,338800000.0
2007-11-01 07:53:00,239.705,239.725,239.695,239.705,60800000.0
2007-11-01 07:54:00,239.705,239.725,239.705,239.705,15200000.0
2007-11-01 07:55:00,239.69,239.715,239.69,239.7,151500000.0
2007-11-01 07:56:00,239.7,239.7,239.675,239.695,108000000.0
2007-11-01 07:57:00,239.695,239.715,239.685,239.715,27200000.0
2007-11-01 07:58:00,239.715,239.725,239.69,239.69,134600000.0
2007-11-01 07:59:00,239.69,239.755,239.675,239.755,174400000.0
2007-11-01 08:00:00,239.755,239.815,239.755,239.815,130400000.0
2007-11-01 08:01:00,239.815,239.885,239.805,239.885,162600000.0
2007-11-01 08:02:00,239.885,239.885,239.83,239.865,358400000.0
2007-11-01 08:03:00,239.875,239.9,239.865,239.9,284000000.0
2007-11-01 08:04:00,239.9,239.905,239.875,239.905,316000000.0
2007-11-01 08:05:00,239.905,239.925,239.885,239.895,391800000.0
2007-11-01 08:06:00,239.895,239.935,239.87,239.885,305700000.0
2007-11-01 08:07:00,239.885,239.925,239.885,239.92,216000000.0
2007-11-01 08:08:00,239.915,239.925,239.88,239.9,445500000.0
2007-11-01 08:09:00,239.905,239.905,239.865,239.895,298900000.0
2007-11-01 08:10:00,239.895,239.925,239.885,239.895,156800000.0
2007-11-01 08:11:00,239.895,239.925,239.895,239.915,161600000.0
2007-11-01 08:12:00,239.915,239.945,239.905,239.915,250400000.0
2007-11-01 08:13:00,239.905,239.955,239.9,239.92,353800000.0
2007-11-01 08:14:00,239.935,239.945,239.905,239.92,235600000.0
2007-11-01 08:15:00,239.935,239.95,239.91,239.94,315600000.0
2007-11-01 08:16:00,239.94,239.945,239.895,239.895,239200000.0
2007-11-01 08:17:00,239.905,239.915,239.89,239.895,148800000.0
2007-11-01 08:18:00,239.9,239.95,239.9,239.94,270000000.0
2007-11-01 08:19:00,239.935,239.945,239.895,239.94,339300000.0
2007-11-01 08:20:00,239.94,239.95,239.895,239.91,351100000.0
2007-11-01 08:21:00,239.91,239.925,239.895,239.905,153800000.0
2007-11-01 08:22:00,239.905,239.925,239.895,239.915,222000000.0
2007-11-01 08:23:00,239.915,239.985,239.915,239.985,359500000.0
2007-11-01 08:24:00,239.985,239.985,239.905,239.93,510000000.0
2007-11-01 08:25:00,239.945,239.975,239.91,239.975,533400000.0
2007-11-01 08:26:00,239.975,239.975,239.945,239.965,384000000.0
2007-11-01 08:27:00,239.955,240.015,239.955,239.995,484100000.0
2007-11-01 08:28:00,239.995,239.995,239.945,239.975,220000000.0
2007-11-01 08:29:00,239.975,239.975,239.95,239.96,375000000.0
2007-11-01 08:30:00,239.96,240.065,239.96,239.975,447700000.0
2007-11-01 08:31:00,239.975,240.045,239.965,240.045,374100000.0
2007-11-01 08:32:00,240.045,240.085,240.035,240.075,225500000.0
2007-11-01 08:33:00,240.075,240.145,240.075,240.135,605600000.0
2007-11-01 08:34:00,240.11,240.145,240.065,240.105,395000000.0
2007-11-01 08:35:00,240.105,240.145,240.055,240.065,275900000.0
2007-11-01 08:36:00,240.065,240.095,240.005,240.005,189900000.0
2007-11-01 08:37:00,240.005,240.005,239.87,239.945,337600000.0
2007-11-01 08:38:00,239.945,239.975,239.905,239.92,216500000.0
2007-11-01 08:39:00,239.92,239.995,239.91,239.945,403200000.0
2007-11-01 08:40:00,239.945,240.035,239.925,240.015,377100001.0
2007-11-01 08:41:00,240.015,240.085,240.015,240.075,131100000.0
2007-11-01 08:42:00,240.075,240.165,240.055,240.135,82500000.0
2007-11-01 08:43:00,240.135,240.225,240.045,240.165,372000000.0
2007-11-01 08:44:00,240.16,240.175,240.115,240.115,180000000.0
2007-11-01 08:45:00,240.115,240.145,240.075,240.1,427100000.0
2007-11-01 08:46:00,240.105,240.165,240.105,240.105,288400000.0
2007-11-01 08:47:00,240.105,240.165,240.105,240.15,280400000.0
2007-11-01 08:48:00,240.15,240.165,240.12,240.125,198900000.0
2007-11-01 08:49:00,240.135,240.175,240.105,240.175,206400000.0
2007-11-01 08:50:00,240.175,240.195,240.105,240.135,323200000.0
2007-11-01 08:51:00,240.135,240.135,240.06,240.08,189600000.0
2007-11-01 08:52:00,240.08,240.13,240.08,240.125,137900000.0
2007-11-01 08:53:00,240.125,240.125,240.085,240.085,160700000.0
2007-11-01 08:54:00,240.085,240.125,240.065,240.095,214800000.0
2007-11-01 08:55:00,240.095,240.135,240.075,240.125,94400000.0
2007-11-01 08:56:00,240.125,240.165,240.125,240.155,75900000.0
2007-11-01 08:57:00,240.155,240.165,240.155,240.155,102400000.0
2007-11-01 08:58:00,240.155,240.175,240.09,240.105,165100000.0
2007-11-01 08:59:00,240.105,240.105,240.085,240.085,55200000.0
2007-11-01 09:00:00,240.085,240.165,240.075,240.13,235200000.0
2007-11-01 09:01:00,240.13,240.165,240.115,240.135,200800000.0
2007-11-01 09:02:00,240.135,240.145,240.115,240.125,147600000.0
2007-11-01 09:03:00,240.135,240.145,240.105,240.145,199200000.0
2007-11-01 09:04:00,240.145,240.195,240.13,240.185,246900000.0
2007-11-01 09:05:00,240.185,240.185,240.15,240.175,109800000.0
2007-11-01 09:06:00,240.175,240.185,240.14,240.155,150400000.0
2007-11-01 09:07:00,240.155,240.175,240.11,240.125,275500000.0
2007-11-01 09:08:00,240.135,240.14,240.04,240.075,252100000.0
2007-11-01 09:09:00,240.065,240.105,240.025,240.105,348500000.0
2007-11-01 09:10:00,240.105,240.185,240.105,240.155,437700000.0
2007-11-01 09:11:00,240.155,240.225,240.145,240.185,399500000.0
2007-11-01 09:12:00,240.185,240.195,240.15,240.155,381500000.0
2007-11-01 09:13:00,240.165,240.165,240.13,240.145,97600000.0
2007-11-01 09:14:00,240.145,240.155,240.075,240.095,143500000.0
2007-11-01 09:15:00,240.095,240.175,240.095,240.155,360899999.0
2007-11-01 09:16:00,240.155,240.175,240.125,240.135,274300000.0
2007-11-01 09:17:00,240.135,240.225,240.125,240.195,246400000.0
2007-11-01 09:18:00,240.195,240.205,240.165,240.165,86700000.0
2007-11-01 09:19:00,240.175,240.195,240.145,240.15,407899999.0
2007-11-01 09:20:00,240.15,240.195,240.125,240.135,646300000.0
2007-11-01 09:21:00,240.135,240.145,240.075,240.095,368300000.0
2007-11-01 09:22:00,240.095,240.22,240.095,240.175,444500000.0
2007-11-01 09:23:00,240.175,240.215,240.1,240.115,306600000.0
2007-11-01 09:24:00,240.115,240.145,240.065,240.065,575700000.0
2007-11-01 09:25:00,240.065,240.145,240.055,240.145,286400000.0
2007-11-01 09:26:00,240.145,240.215,240.085,240.175,403700000.0
2007-11-01 09:27:00,240.175,240.265,240.155,240.245,521200000.0
2007-11-01 09:28:00,240.245,240.355,240.205,240.285,510600000.0
2007-11-01 09:29:00,240.295,240.345,240.275,240.335,400500000.0
2007-11-01 09:30:00,240.335,240.355,240.265,240.285,362400000.0
2007-11-01 09:31:00,240.285,240.325,240.255,240.325,399799998.0
2007-11-01 09:32:00,240.315,240.345,240.255,240.345,944600011.0
2007-11-01 09:33:00,240.325,240.415,240.295,240.405,493800000.0
2007-11-01 09:34:00,240.395,240.405,240.285,240.315,636300000.0
2007-11-01 09:35:00,240.305,240.335,240.275,240.295,381200000.0
2007-11-01 09:36:00,240.295,240.315,240.185,240.195,271600000.0
2007-11-01 09:37:00,240.195,240.235,240.165,240.195,152800000.0
2007-11-01 09:38:00,240.195,240.205,240.165,240.185,175200000.0
2007-11-01 09:39:00,240.195,240.275,240.185,240.275,336900000.0
2007-11-01 09:40:00,240.265,240.275,240.195,240.23,583000000.0
2007-11-01 09:41:00,240.23,240.23,240.155,240.155,223700000.0
2007-11-01 09:42:00,240.155,240.175,240.135,240.155,241200000.0
2007-11-01 09:43:00,240.155,240.175,240.135,240.175,429699998.0
2007-11-01 09:44:00,240.165,240.165,240.115,240.125,319700000.0
2007-11-01 09:45:00,240.125,240.125,240.095,240.115,132800000.0
2007-11-01 09:46:00,240.115,240.185,240.095,240.185,149200000.0
2007-11-01 09:47:00,240.165,240.165,240.105,240.135,406400000.0
2007-11-01 09:48:00,240.125,240.175,240.105,240.145,187200000.0
2007-11-01 09:49:00,240.145,240.185,240.135,240.185,186000000.0
2007-11-01 09:50:00,240.185,240.195,240.155,240.175,184399999.0
2007-11-01 09:51:00,240.185,240.195,240.115,240.125,337800000.0
2007-11-01 09:52:00,240.125,240.195,240.125,240.175,403500000.0
2007-11-01 09:53:00,240.175,240.235,240.155,240.175,408000000.0
2007-11-01 09:54:00,240.165,240.185,240.14,240.15,233200000.0
2007-11-01 09:55:00,240.15,240.195,240.15,240.195,261800001.0
2007-11-01 09:56:00,240.185,240.205,240.185,240.205,192000000.0
2007-11-01 09:57:00,240.205,240.235,240.195,240.235,521900000.0
2007-11-01 09:58:00,240.235,240.235,240.195,240.205,126100000.0
2007-11-01 09:59:00,240.2,240.305,240.2,240.295,523000001.0
2007-11-01 10:00:00,240.295,240.315,240.27,240.305,253600000.0
2007-11-01 10:01:00,240.305,240.305,240.23,240.255,353700000.0
2007-11-01 10:02:00,240.255,240.255,240.085,240.085,382500000.0
2007-11-01 10:03:00,240.085,240.115,240.01,240.105,639800000.0
2007-11-01 10:04:00,240.1,240.185,240.075,240.165,711000000.0
2007-11-01 10:05:00,240.165,240.205,240.115,240.185,560100000.0
2007-11-01 10:06:00,240.18,240.345,240.165,240.315,762000001.0
2007-11-01 10:07:00,240.315,240.315,240.225,240.255,492000000.0
2007-11-01 10:08:00,240.255,240.295,240.255,240.295,438400000.0
2007-11-01 10:09:00,240.295,240.305,240.225,240.285,494100001.0
2007-11-01 10:10:00,240.285,240.315,240.255,240.265,612700000.0
2007-11-01 10:11:00,240.265,240.315,240.235,240.285,442600000.0
2007-11-01 10:12:00,240.285,240.305,240.255,240.305,276800000.0
2007-11-01 10:13:00,240.305,240.345,240.295,240.295,405200000.0
2007-11-01 10:14:00,240.295,240.295,240.155,240.225,568499999.0
2007-11-01 10:15:00,240.225,240.255,240.165,240.195,695799999.0
2007-11-01 10:16:00,240.195,240.275,240.19,240.275,302000000.0
2007-11-01 10:17:00,240.265,240.28,240.2,240.22,501899999.0
2007-11-01 10:18:00,240.22,240.305,240.215,240.265,529799999.0
2007-11-01 10:19:00,240.265,240.425,240.255,240.405,489400001.0
2007-11-01 10:20:00,240.405,240.475,240.355,240.375,238400000.0
2007-11-01 10:21:00,240.375,240.395,240.315,240.315,293100000.0
2007-11-01 10:22:00,240.315,240.345,240.295,240.325,289100000.0
2007-11-01 10:23:00,240.325,240.335,240.285,240.305,376400000.0
2007-11-01 10:24:00,240.305,240.335,240.285,240.305,610799998.0
2007-11-01 10:25:00,240.3,240.335,240.295,240.295,617400006.0
2007-11-01 10:26:00,240.295,240.375,240.285,240.335,569000001.0
2007-11-01 10:27:00,240.325,240.435,240.315,240.405,323600000.0
2007-11-01 10:28:00,240.415,240.435,240.395,240.415,277600000.0
2007-11-01 10:29:00,240.415,240.445,240.385,240.425,409400000.0
2007-11-01 10:30:00,240.425,240.465,240.41,240.425,389300000.0
2007-11-01 10:31:00,240.435,240.455,240.375,240.435,446500000.0
2007-11-01 10:32:00,240.435,240.49,240.425,240.455,456800000.0
2007-11-01 10:33:00,240.455,240.465,240.385,240.385,654000000.0
2007-11-01 10:34:00,240.385,240.395,240.325,240.395,432900001.0
2007-11-01 10:35:00,240.395,240.395,240.35,240.38,289500000.0
2007-11-01 10:36:00,240.375,240.435,240.375,240.4,360700000.0
2007-11-01 10:37:00,240.405,240.425,240.365,240.425,280400000.0
2007-11-01 10:38:00,240.425,240.425,240.375,240.385,202800000.0
2007-11-01 10:39:00,240.385,240.385,240.29,240.315,407100000.0
2007-11-01 10:40:00,240.305,240.355,240.305,240.335,208000000.0
2007-11-01 10:41:00,240.335,240.345,240.31,240.335,211700000.0
2007-11-01 10:42:00,240.335,240.385,240.335,240.385,222000000.0
2007-11-01 10:43:00,240.395,240.415,240.385,240.385,318400000.0
2007-11-01 10:44:00,240.395,240.435,240.375,240.415,449200000.0
2007-11-01 10:45:00,240.415,240.415,240.395,240.415,220000000.0
2007-11-01 10:46:00,240.415,240.455,240.415,240.445,365500000.0
2007-11-01 10:47:00,240.445,240.485,240.435,240.45,416800000.0
2007-11-01 10:48:00,240.445,240.505,240.43,240.495,267300000.0
2007-11-01 10:49:00,240.495,240.505,240.405,240.435,431300002.0
2007-11-01 10:50:00,240.435,240.455,240.34,240.34,558200000.0
2007-11-01 10:51:00,240.34,240.375,240.315,240.365,578700000.0
2007-11-01 10:52:00,240.365,240.415,240.365,240.385,508400000.0
2007-11-01 10:53:00,240.39,240.395,240.275,240.31,727800000.0
2007-11-01 10:54:00,240.295,240.325,240.235,240.305,602200000.0
2007-11-01 10:55:00,240.305,240.345,240.27,240.285,553300000.0
2007-11-01 10:56:00,240.285,240.345,240.28,240.345,452200000.0
2007-11-01 10:57:00,240.325,240.355,240.3,240.3,340700000.0
2007-11-01 10:58:00,240.3,240.355,240.28,240.335,423600000.0
2007-11-01 10:59:00,240.335,240.385,240.295,240.365,349200000.0
2007-11-01 11:00:00,240.355,240.36,240.305,240.325,338400000.0
2007-11-01 11:01:00,240.325,240.405,240.315,240.395,399400000.0
2007-11-01 11:02:00,240.385,240.405,240.355,240.385,533100000.0
2007-11-01 11:03:00,240.385,240.395,240.335,240.355,506099999.0
2007-11-01 11:04:00,240.355,240.365,240.315,240.345,318000000.0
2007-11-01 11:05:00,240.345,240.355,240.325,240.34,272200000.0
2007-11-01 11:06:00,240.345,240.375,240.335,240.365,237700000.0
2007-11-01 11:07:00,240.365,240.405,240.335,240.335,708200000.0
2007-11-01 11:08:00,240.335,240.415,240.325,240.38,481200000.0
2007-11-01 11:09:00,240.38,240.425,240.37,240.425,830137500.0
2007-11-01 11:10:00,240.425,240.445,240.335,240.345,534012500.0
2007-11-01 11:11:00,240.345,240.435,240.325,240.435,394000000.0
2007-11-01 11:12:00,240.435,240.445,240.37,240.405,863200000.0
2007-11-01 11:13:00,240.415,240.415,240.355,240.365,604500000.0
2007-11-01 11:14:00,240.37,240.425,240.36,240.425,706000000.0
2007-11-01 11:15:00,240.425,240.445,240.385,240.405,759600001.0
2007-11-01 11:16:00,240.405,240.435,240.395,240.415,964400000.0
2007-11-01 11:17:00,240.415,240.425,240.395,240.405,745200001.0
2007-11-01 11:18:00,240.405,240.425,240.33,240.355,816800002.0
2007-11-01 11:19:00,240.355,240.405,240.355,240.385,1032800004.0
2007-11-01 11:20:00,240.375,240.4,240.275,240.4,932999996.0
2007-11-01 11:21:00,240.4,240.445,240.4,240.44,552400005.0
2007-11-01 11:22:00,240.44,240.505,240.44,240.48,580900003.0
2007-11-01 11:23:00,240.455,240.525,240.445,240.495,242400000.0
2007-11-01 11:24:00,240.495,240.545,240.485,240.515,255200000.0
2007-11-01 11:25:00,240.515,240.565,240.475,240.485,243200000.0
2007-11-01 11:26:00,240.485,240.495,240.405,240.425,214000000.0
2007-11-01 11:27:00,240.425,240.505,240.405,240.405,211600000.0
2007-11-01 11:28:00,240.405,240.425,240.315,240.335,247200000.0
2007-11-01 11:29:00,240.335,240.375,240.275,240.285,364000000.0
2007-11-01 11:30:00,240.285,240.305,240.155,240.215,954999999.0
2007-11-01 11:31:00,240.225,240.275,240.215,240.225,619399998.0
2007-11-01 11:32:00,240.225,240.265,240.195,240.245,523600001.0
2007-11-01 11:33:00,240.245,240.245,240.135,240.135,197600000.0
2007-11-01 11:34:00,240.135,240.195,240.115,240.195,516400000.0
2007-11-01 11:35:00,240.195,240.215,240.175,240.205,204400000.0
2007-11-01 11:36:00,240.205,240.235,240.195,240.23,147100000.0
2007-11-01 11:37:00,240.245,240.265,240.225,240.245,476900000.0
2007-11-01 11:38:00,240.255,240.285,240.205,240.255,509899999.0
2007-11-01 11:39:00,240.255,240.265,240.225,240.245,395399999.0
2007-11-01 11:40:00,240.245,240.265,240.225,240.265,332400000.0
2007-11-01 11:41:00,240.265,240.325,240.255,240.285,247200000.0
2007-11-01 11:42:00,240.285,240.335,240.275,240.295,736000000.0
2007-11-01 11:43:00,240.305,240.305,240.225,240.235,552100005.0
2007-11-01 11:44:00,240.235,240.285,240.215,240.245,311000000.0
2007-11-01 11:45:00,240.245,240.285,240.245,240.285,629800003.0
2007-11-01 11:46:00,240.285,240.365,240.285,240.335,634099996.0
2007-11-01 11:47:00,240.335,240.365,240.325,240.335,236000000.0
2007-11-01 11:48:00,240.345,240.375,240.345,240.365,390500002.0
2007-11-01 11:49:00,240.365,240.375,240.335,240.335,419600000.0
2007-11-01 11:50:00,240.335,240.345,240.305,240.325,354300000.0
2007-11-01 11:51:00,240.325,240.325,240.275,240.285,384000001.0
2007-11-01 11:52:00,240.285,240.325,240.275,240.325,463800000.0
2007-11-01 11:53:00,240.325,240.335,240.325,240.325,91200000.0
2007-11-01 11:54:00,240.33,240.415,240.33,240.415,261599998.0
2007-11-01 11:55:00,240.415,240.415,240.395,240.395,175200000.0
2007-11-01 11:56:00,240.395,240.405,240.385,240.395,241099999.0
2007-11-01 11:57:00,240.405,240.425,240.385,240.385,591500001.0
2007-11-01 11:58:00,240.4,240.435,240.4,240.425,305700000.0
2007-11-01 11:59:00,240.425,240.455,240.405,240.44,246800000.0
2007-11-01 12:00:00,240.44,240.44,240.375,240.405,495700001.0
2007-11-01 12:01:00,240.405,240.435,240.365,240.425,452900000.0
2007-11-01 12:02:00,240.43,240.435,240.405,240.405,108400000.0
2007-11-01 12:03:00,240.405,240.435,240.395,240.425,310199999.0
2007-11-01 12:04:00,240.425,240.435,240.415,240.435,52000000.0
2007-11-01 12:05:00,240.435,240.435,240.385,240.385,82000000.0
2007-11-01 12:06:00,240.385,240.405,240.355,240.355,149600000.0
2007-11-01 12:07:00,240.355,240.375,240.34,240.365,225100000.0
2007-11-01 12:08:00,240.365,240.365,240.33,240.355,318200000.0
2007-11-01 12:09:00,240.355,240.505,240.355,240.485,292000000.0
2007-11-01 12:10:00,240.485,240.545,240.485,240.5,228400000.0
2007-11-01 12:11:00,240.5,240.515,240.455,240.515,485700000.0
2007-11-01 12:12:00,240.505,240.605,240.495,240.545,382400000.0
2007-11-01 12:13:00,240.545,240.585,240.545,240.58,336000000.0
2007-11-01 12:14:00,240.58,240.615,240.555,240.615,504300000.0
2007-11-01 12:15:00,240.615,240.635,240.575,240.605,417200000.0
2007-11-01 12:16:00,240.605,240.605,240.56,240.585,332100000.0
2007-11-01 12:17:00,240.58,240.605,240.515,240.545,495200000.0
2007-11-01 12:18:00,240.545,240.555,240.495,240.545,217200000.0
2007-11-01 12:19:00,240.545,240.545,240.525,240.535,229200000.0
2007-11-01 12:20:00,240.535,240.54,240.485,240.495,189600000.0
2007-11-01 12:21:00,240.495,240.505,240.495,240.495,92000000.0
2007-11-01 12:22:00,240.495,240.545,240.485,240.505,232800000.0
2007-11-01 12:23:00,240.505,240.525,240.495,240.5,420500000.0
2007-11-01 12:24:00,240.505,240.525,240.475,240.525,211500000.0
2007-11-01 12:25:00,240.525,240.535,240.475,240.53,500000000.0
2007-11-01 12:26:00,240.535,240.595,240.525,240.535,228600000.0
2007-11-01 12:27:00,240.525,240.535,240.495,240.525,213600000.0
2007-11-01 12:28:00,240.525,240.545,240.505,240.545,241200000.0
2007-11-01 12:29:00,240.545,240.555,240.49,240.505,378400001.0
2007-11-01 12:30:00,240.505,240.505,240.465,240.465,290000000.0
2007-11-01 12:31:00,240.465,240.565,240.455,240.565,454500000.0
2007-11-01 12:32:00,240.565,240.595,240.525,240.53,672300000.0
2007-11-01 12:33:00,240.53,240.545,240.52,240.545,196700000.0
2007-11-01 12:34:00,240.545,240.565,240.535,240.545,233200000.0
2007-11-01 12:35:00,240.545,240.565,240.535,240.555,523899998.0
2007-11-01 12:36:00,240.555,240.575,240.535,240.555,348900000.0
2007-11-01 12:37:00,240.575,240.575,240.545,240.565,273600000.0
2007-11-01 12:38:00,240.565,240.585,240.525,240.555,331200000.0
2007-11-01 12:39:00,240.555,240.615,240.525,240.615,253200000.0
2007-11-01 12:40:00,240.615,240.625,240.585,240.585,353200000.0
2007-11-01 12:41:00,240.585,240.595,240.555,240.565,263200000.0
2007-11-01 12:42:00,240.565,240.585,240.545,240.555,271400000.0
2007-11-01 12:43:00,240.555,240.575,240.515,240.515,198400000.0
2007-11-01 12:44:00,240.525,240.555,240.515,240.535,359200002.0
2007-11-01 12:45:00,240.535,240.555,240.515,240.535,235700000.0
2007-11-01 12:46:00,240.545,240.555,240.525,240.555,538900000.0
2007-11-01 12:47:00,240.555,240.575,240.525,240.535,296400000.0
2007-11-01 12:48:00,240.535,240.535,240.495,240.495,449400000.0
2007-11-01 12:49:00,240.495,240.545,240.485,240.495,395800000.0
2007-11-01 12:50:00,240.495,240.505,240.475,240.485,476100000.0
2007-11-01 12:51:00,240.485,240.525,240.475,240.485,200000000.0
2007-11-01 12:52:00,240.485,240.485,240.455,240.485,259200000.0
2007-11-01 12:53:00,240.485,240.515,240.475,240.515,154300000.0
2007-11-01 12:54:00,240.505,240.545,240.505,240.515,421600001.0
2007-11-01 12:55:00,240.515,240.525,240.495,240.505,133200000.0
2007-11-01 12:56:00,240.505,240.545,240.5,240.545,187700000.0
2007-11-01 12:57:00,240.545,240.545,240.475,240.495,252200000.0
2007-11-01 12:58:00,240.495,240.515,240.485,240.495,308200001.0
2007-11-01 12:59:00,240.495,240.495,240.435,240.485,346500000.0
2007-11-01 13:00:00,240.475,240.505,240.435,240.435,519000000.0
2007-11-01 13:01:00,240.445,240.445,240.395,240.405,280400000.0
2007-11-01 13:02:00,240.405,240.465,240.375,240.465,294800000.0
2007-11-01 13:03:00,240.465,240.465,240.415,240.445,282400000.0
2007-11-01 13:04:00,240.445,240.525,240.445,240.475,360000000.0
2007-11-01 13:05:00,240.475,240.655,240.47,240.605,462900000.0
2007-11-01 13:06:00,240.605,240.615,240.565,240.565,534600000.0
2007-11-01 13:07:00,240.575,240.625,240.555,240.61,1004900000.0
2007-11-01 13:08:00,240.61,240.665,240.605,240.645,310000000.0
2007-11-01 13:09:00,240.645,240.645,240.535,240.545,388400000.0
2007-11-01 13:10:00,240.55,240.585,240.545,240.56,430900000.0
2007-11-01 13:11:00,240.565,240.605,240.555,240.565,574300000.0
2007-11-01 13:12:00,240.565,240.585,240.535,240.545,292900001.0
2007-11-01 13:13:00,240.545,240.545,240.5,240.515,405200001.0
2007-11-01 13:14:00,240.515,240.525,240.505,240.525,114800000.0
2007-11-01 13:15:00,240.525,240.555,240.485,240.515,417000000.0
2007-11-01 13:16:00,240.515,240.585,240.515,240.575,556600001.0
2007-11-01 13:17:00,240.575,240.605,240.555,240.585,249500001.0
2007-11-01 13:18:00,240.585,240.615,240.565,240.6,289100000.0
2007-11-01 13:19:00,240.605,240.645,240.595,240.645,180000000.0
2007-11-01 13:20:00,240.645,240.645,240.585,240.595,275200000.0
2007-11-01 13:21:00,240.61,240.695,240.6,240.635,442700002.0
2007-11-01 13:22:00,240.635,240.695,240.635,240.645,130600000.0
2007-11-01 13:23:00,240.645,240.665,240.635,240.645,118600000.0
2007-11-01 13:24:00,240.635,240.695,240.63,240.695,394500000.0
2007-11-01 13:25:00,240.695,240.755,240.675,240.755,159237500.0
2007-11-01 13:26:00,240.75,240.805,240.745,240.805,307037500.0
2007-11-01 13:27:00,240.805,240.865,240.805,240.815,440100000.0
2007-11-01 13:28:00,240.815,240.825,240.765,240.775,229025000.0
2007-11-01 13:29:00,240.775,240.795,240.755,240.775,135700000.0
2007-11-01 13:30:00,240.775,240.795,240.73,240.785,343100000.0
2007-11-01 13:31:00,240.785,240.815,240.785,240.795,275300000.0
2007-11-01 13:32:00,240.795,240.835,240.785,240.835,266300000.0
2007-11-01 13:33:00,240.835,240.865,240.815,240.82,373900001.0
2007-11-01 13:34:00,240.82,240.915,240.815,240.915,428399997.0
2007-11-01 13:35:00,240.94,240.955,240.895,240.925,432787500.0
2007-11-01 13:36:00,240.925,240.945,240.815,240.835,645600000.0
2007-11-01 13:37:00,240.835,241.105,240.815,241.045,769400001.0
2007-11-01 13:38:00,241.055,241.135,241.015,241.135,325600000.0
2007-11-01 13:39:00,241.135,241.135,241.055,241.075,406600000.0
2007-11-01 13:40:00,241.075,241.115,241.065,241.095,402400000.0
2007-11-01 13:41:00,241.095,241.095,241.025,241.025,611300002.0
2007-11-01 13:42:00,241.025,241.065,241.025,241.045,488200003.0
2007-11-01 13:43:00,241.045,241.075,240.995,240.995,739600005.0
2007-11-01 13:44:00,240.995,241.075,240.975,240.975,484300000.0
2007-11-01 13:45:00,240.97,241.055,240.97,241.055,376900000.0
2007-11-01 13:46:00,241.055,241.105,241.025,241.075,208300000.0
2007-11-01 13:47:00,241.075,241.105,241.035,241.085,266300000.0
2007-11-01 13:48:00,241.085,241.135,241.085,241.095,323100000.0
2007-11-01 13:49:00,241.095,241.175,241.095,241.135,370600000.0
2007-11-01 13:50:00,241.135,241.185,241.095,241.165,751899999.0
2007-11-01 13:51:00,241.165,241.195,241.155,241.155,532500000.0
2007-11-01 13:52:00,241.155,241.215,241.135,241.155,524000000.0
2007-11-01 13:53:00,241.15,241.235,241.145,241.235,406500000.0
2007-11-01 13:54:00,241.235,241.305,241.235,241.275,617300000.0
2007-11-01 13:55:00,241.275,241.375,241.245,241.325,588999999.0
2007-11-01 13:56:00,241.325,241.365,241.255,241.295,285500000.0
2007-11-01 13:57:00,241.275,241.335,241.275,241.295,503800000.0
2007-11-01 13:58:00,241.295,241.355,241.285,241.345,499300000.0
2007-11-01 13:59:00,241.345,241.365,241.325,241.345,242900000.0
2007-11-01 14:00:00,241.345,241.345,241.285,241.315,321300000.0
2007-11-01 14:01:00,241.315,241.335,241.285,241.295,570399999.0
2007-11-01 14:02:00,241.285,241.315,241.275,241.29,482600000.0
2007-11-01 14:03:00,241.29,241.295,241.215,241.235,324700000.0
2007-11-01 14:04:00,241.235,241.255,241.225,241.245,221650000.0
2007-11-01 14:05:00,241.245,241.265,241.185,241.255,212900000.0
2007-11-01 14:06:00,241.255,241.285,241.185,241.195,677399999.0
2007-11-01 14:07:00,241.185,241.225,241.065,241.085,341900000.0
2007-11-01 14:08:00,241.095,241.095,240.985,241.005,419900000.0
2007-11-01 14:09:00,241.005,241.085,240.985,241.085,485600000.0
2007-11-01 14:10:00,241.085,241.1,240.92,240.925,574300000.0
2007-11-01 14:11:00,240.925,240.935,240.805,240.935,715900000.0
2007-11-01 14:12:00,240.935,240.945,240.805,240.855,525000000.0
2007-11-01 14:13:00,240.855,240.935,240.795,240.935,623300000.0
2007-11-01 14:14:00,240.935,240.94,240.855,240.915,421600000.0
2007-11-01 14:15:00,240.915,240.945,240.895,240.91,354600000.0
2007-11-01 14:16:00,240.91,240.95,240.885,240.885,752800001.0
2007-11-01 14:17:00,240.885,240.915,240.755,240.785,352000000.0
2007-11-01 14:18:00,240.775,240.845,240.745,240.845,289200000.0
2007-11-01 14:19:00,240.845,240.845,240.715,240.785,667600000.0
2007-11-01 14:20:00,240.795,240.825,240.745,240.825,638900000.0
2007-11-01 14:21:00,240.825,240.85,240.815,240.825,286200000.0
2007-11-01 14:22:00,240.825,240.905,240.815,240.905,486300000.0
2007-11-01 14:23:00,240.905,240.935,240.885,240.925,250879261.0
2007-11-01 14:24:00,240.925,240.925,240.815,240.815,288400000.0
2007-11-01 14:25:00,240.815,240.815,240.705,240.725,817300001.0
2007-11-01 14:26:00,240.725,240.785,240.645,240.755,523999999.0
2007-11-01 14:27:00,240.755,240.795,240.685,240.795,536400000.0
2007-11-01 14:28:00,240.805,240.825,240.735,240.755,874600015.0
2007-11-01 14:29:00,240.76,240.805,240.705,240.785,1116200007.0
2007-11-01 14:30:00,240.765,240.795,240.645,240.735,502400001.0
2007-11-01 14:31:00,240.735,241.025,240.695,240.985,818100000.0
2007-11-01 14:32:00,240.985,240.985,240.905,240.925,690400000.0
2007-11-01 14:33:00,240.925,240.925,240.855,240.885,332200000.0
2007-11-01 14:34:00,240.885,240.945,240.885,240.925,598800000.0
2007-11-01 14:35:00,240.925,240.985,240.905,240.945,487600000.0
2007-11-01 14:36:00,240.945,240.955,240.895,240.915,440400000.0
2007-11-01 14:37:00,240.92,240.945,240.765,240.795,489500000.0
2007-11-01 14:38:00,240.795,240.795,240.575,240.615,502400000.0
2007-11-01 14:39:00,240.615,240.645,240.495,240.515,537400000.0
2007-11-01 14:40:00,240.505,240.505,240.305,240.415,670800000.0
2007-11-01 14:41:00,240.395,240.545,240.395,240.53,793399998.0
2007-11-01 14:42:00,240.53,240.58,240.495,240.58,554900000.0
2007-11-01 14:43:00,240.585,240.595,240.425,240.435,495800000.0
2007-11-01 14:44:00,240.425,240.455,240.385,240.415,380900000.0
2007-11-01 14:45:00,240.415,240.415,240.145,240.205,583100002.0
2007-11-01 14:46:00,240.185,240.235,240.105,240.125,600900000.0
2007-11-01 14:47:00,240.135,240.145,240.065,240.105,711700001.0
2007-11-01 14:48:00,240.095,240.125,239.825,239.835,561900000.0
2007-11-01 14:49:00,239.845,239.905,239.715,239.795,618000000.0
2007-11-01 14:50:00,239.795,239.805,239.725,239.805,955199997.0
2007-11-01 14:51:00,239.81,239.835,239.745,239.785,626600000.0
2007-11-01 14:52:00,239.775,239.875,239.75,239.845,1243900001.0
2007-11-01 14:53:00,239.845,239.875,239.715,239.725,610100000.0
2007-11-01 14:54:00,239.725,239.795,239.715,239.755,874400001.0
2007-11-01 14:55:00,239.755,239.875,239.755,239.855,593600000.0
2007-11-01 14:56:00,239.865,239.915,239.865,239.915,405400001.0
2007-11-01 14:57:00,239.915,240.135,239.895,240.135,710700000.0
2007-11-01 14:58:00,240.135,240.295,240.115,240.295,547039599.0
2007-11-01 14:59:00,240.295,240.295,240.17,240.175,464700000.0
2007-11-01 15:00:00,240.175,240.175,240.06,240.065,802599997.0
2007-11-01 15:01:00,240.065,240.145,240.065,240.125,545800000.0
2007-11-01 15:02:00,240.125,240.195,240.11,240.165,413899999.0
2007-11-01 15:03:00,240.175,240.195,240.125,240.155,448800000.0
2007-11-01 15:04:00,240.155,240.195,240.125,240.165,572400000.0
2007-11-01 15:05:00,240.155,240.175,240.085,240.095,595100000.0
2007-11-01 15:06:00,240.095,240.115,240.035,240.065,379300000.0
2007-11-01 15:07:00,240.065,240.065,239.885,239.925,438800000.0
2007-11-01 15:08:00,239.925,239.965,239.865,239.865,720500000.0
2007-11-01 15:09:00,239.865,239.945,239.845,239.915,389400000.0
2007-11-01 15:10:00,239.925,240.045,239.915,240.035,221900000.0
2007-11-01 15:11:00,240.035,240.075,239.94,240.075,896299998.0
2007-11-01 15:12:00,240.055,240.135,240.045,240.125,836300000.0
2007-11-01 15:13:00,240.125,240.165,240.095,240.095,465200000.0
2007-11-01 15:14:00,240.095,240.145,240.035,240.145,394400000.0
2007-11-01 15:15:00,240.145,240.185,240.015,240.045,645200000.0
2007-11-01 15:16:00,240.045,240.045,239.975,239.985,460800000.0
2007-11-01 15:17:00,239.985,240.005,239.935,239.995,447100000.0
2007-11-01 15:18:00,239.985,240.005,239.895,239.935,838700005.0
2007-11-01 15:19:00,239.925,239.955,239.885,239.905,389700000.0
2007-11-01 15:20:00,239.905,239.975,239.905,239.955,286000000.0
2007-11-01 15:21:00,239.955,240.005,239.925,239.985,317200000.0
2007-11-01 15:22:00,239.995,240.035,239.97,239.995,372300000.0
2007-11-01 15:23:00,239.995,239.995,239.955,239.975,490000000.0
2007-11-01 15:24:00,239.985,240.035,239.965,239.985,405400000.0
2007-11-01 15:25:00,239.985,240.035,239.955,240.005,397800000.0
2007-11-01 15:26:00,240.005,240.065,240.005,240.065,250800000.0
2007-11-01 15:27:00,240.065,240.115,240.045,240.085,206000000.0
2007-11-01 15:28:00,240.085,240.125,240.035,240.075,405700000.0
2007-11-01 15:29:00,240.085,240.095,240.04,240.085,169200000.0
2007-11-01 15:30:00,240.085,240.085,239.995,240.0,309200000.0
2007-11-01 15:31:00,240.005,240.045,239.975,240.045,686000003.0
2007-11-01 15:32:00,240.055,240.115,240.055,240.07,402600000.0
2007-11-01 15:33:00,240.075,240.125,239.935,239.945,431800000.0
2007-11-01 15:34:00,239.935,239.975,239.895,239.925,509600000.0
2007-11-01 15:35:00,239.925,239.955,239.83,239.835,1102400000.0
2007-11-01 15:36:00,239.835,239.855,239.71,239.725,707700000.0
2007-11-01 15:37:00,239.725,239.725,239.365,239.385,386800000.0
2007-11-01 15:38:00,239.385,239.415,239.135,239.145,717200002.0
2007-11-01 15:39:00,239.145,239.145,238.87,238.985,703800001.0
2007-11-01 15:40:00,238.985,239.025,238.945,238.985,659699999.0
2007-11-01 15:41:00,238.985,239.025,238.93,238.955,677614509.0
2007-11-01 15:42:00,238.965,239.055,238.94,239.025,675600001.0
2007-11-01 15:43:00,239.02,239.23,239.02,239.225,630500000.0
2007-11-01 15:44:00,239.23,239.355,239.19,239.195,592500001.0
2007-11-01 15:45:00,239.195,239.215,238.855,238.875,526800000.0
2007-11-01 15:46:00,238.875,238.875,238.655,238.705,614699999.0
2007-11-01 15:47:00,238.705,238.905,238.7,238.885,598599999.0
2007-11-01 15:48:00,238.885,238.955,238.845,238.895,427600000.0
2007-11-01 15:49:00,238.895,238.975,238.845,238.935,936900004.0
2007-11-01 15:50:00,238.945,239.005,238.885,239.005,947200002.0
2007-11-01 15:51:00,239.005,239.115,238.995,239.1,808799996.0
2007-11-01 15:52:00,239.1,239.13,239.065,239.115,498400000.0
2007-11-01 15:53:00,239.115,239.27,239.11,239.26,387200000.0
2007-11-01 15:54:00,239.26,239.31,239.23,239.27,585900000.0
2007-11-01 15:55:00,239.27,239.285,239.165,239.22,437800000.0
2007-11-01 15:56:00,239.22,239.22,239.105,239.125,732099999.0
2007-11-01 15:57:00,239.135,239.275,239.125,239.245,576800000.0
2007-11-01 15:58:00,239.245,239.265,239.115,239.16,489600000.0
2007-11-01 15:59:00,239.16,239.25,239.08,239.2,880000000.0
2007-11-01 16:00:00,239.19,239.245,239.055,239.06,913000000.0
2007-11-01 16:01:00,239.065,239.115,238.795,238.87,990900000.0
2007-11-01 16:02:00,238.87,238.91,238.535,238.535,837899998.0
2007-11-01 16:03:00,238.535,238.595,238.335,238.4,616999999.0
2007-11-01 16:04:00,238.405,238.53,238.38,238.51,804100000.0
2007-11-01 16:05:00,238.51,238.565,238.415,238.415,651900000.0
2007-11-01 16:06:00,238.415,238.45,238.255,238.38,464400000.0
2007-11-01 16:07:00,238.365,238.515,238.365,238.445,798200000.0
2007-11-01 16:08:00,238.425,238.455,238.29,238.365,637900001.0
2007-11-01 16:09:00,238.365,238.555,238.335,238.525,526700000.0
2007-11-01 16:10:00,238.52,238.535,238.245,238.245,702400000.0
2007-11-01 16:11:00,238.23,238.23,238.01,238.035,447700000.0
2007-11-01 16:12:00,238.045,238.145,237.935,238.135,523700000.0
2007-11-01 16:13:00,238.14,238.305,238.13,238.295,633800000.0
2007-11-01 16:14:00,238.295,238.495,238.265,238.45,451600000.0
2007-11-01 16:15:00,238.445,238.475,238.38,238.41,430700000.0
2007-11-01 16:16:00,238.41,238.435,238.315,238.35,657000000.0
2007-11-01 16:17:00,238.355,238.385,238.265,238.365,486200000.0
2007-11-01 16:18:00,238.365,238.365,238.245,238.305,661500000.0
2007-11-01 16:19:00,238.305,238.395,238.26,238.295,829800000.0
2007-11-01 16:20:00,238.3,238.355,238.245,238.255,737200004.0
2007-11-01 16:21:00,238.255,238.315,238.235,238.29,953899996.0
2007-11-01 16:22:00,238.29,238.365,238.275,238.335,791800004.0
2007-11-01 16:23:00,238.335,238.565,238.335,238.455,395900000.0
2007-11-01 16:24:00,238.465,238.515,238.455,238.455,398900000.0
2007-11-01 16:25:00,238.455,238.625,238.425,238.565,551100000.0
2007-11-01 16:26:00,238.565,238.755,238.535,238.755,527800000.0
2007-11-01 16:27:00,238.755,238.755,238.655,238.665,377300000.0
2007-11-01 16:28:00,238.685,238.765,238.675,238.685,360600000.0
2007-11-01 16:29:00,238.685,238.685,238.59,238.655,222800000.0
2007-11-01 16:30:00,238.655,238.735,238.64,238.695,890900000.0
2007-11-01 16:31:00,238.695,238.755,238.605,238.725,700300001.0
2007-11-01 16:32:00,238.715,238.825,238.685,238.785,449100001.0
2007-11-01 16:33:00,238.775,238.885,238.765,238.855,528500000.0
2007-11-01 16:34:00,238.855,238.895,238.765,238.785,419650000.0
2007-11-01 16:35:00,238.785,238.875,238.785,238.865,648400000.0
2007-11-01 16:36:00,238.855,238.89,238.805,238.805,597300000.0
2007-11-01 16:37:00,238.795,238.895,238.785,238.895,755100000.0
2007-11-01 16:38:00,238.895,239.055,238.875,239.035,355200000.0
2007-11-01 16:39:00,239.045,239.145,239.0,239.145,736812502.0
2007-11-01 16:40:00,239.145,239.145,239.025,239.065,508100001.0
2007-11-01 16:41:00,239.065,239.095,239.025,239.05,343100000.0
2007-11-01 16:42:00,239.055,239.185,239.045,239.16,461500000.0
2007-11-01 16:43:00,239.16,239.16,239.025,239.15,497400000.0
2007-11-01 16:44:00,239.15,239.16,239.065,239.125,514000000.0
2007-11-01 16:45:00,239.125,239.155,239.115,239.145,471277570.0
2007-11-01 16:46:00,239.15,239.155,239.035,239.035,310700000.0
2007-11-01 16:47:00,239.035,239.035,238.95,238.95,182600000.0
2007-11-01 16:48:00,238.95,238.95,238.875,238.895,545499998.0
2007-11-01 16:49:00,238.895,238.94,238.855,238.86,213400000.0
2007-11-01 16:50:00,238.86,238.865,238.825,238.85,491000000.0
2007-11-01 16:51:00,238.855,238.865,238.685,238.735,346876762.0
2007-11-01 16:52:00,238.735,238.835,238.715,238.815,343630796.0
2007-11-01 16:53:00,238.815,238.885,238.81,238.845,460200000.0
2007-11-01 16:54:00,238.845,238.855,238.765,238.78,630500000.0
2007-11-01 16:55:00,238.795,238.915,238.775,238.895,318500000.0
2007-11-01 16:56:00,238.895,239.005,238.885,238.995,279600000.0
2007-11-01 16:57:00,238.995,239.025,238.965,239.005,243800000.0
2007-11-01 16:58:00,239.005,239.025,238.855,238.855,903899998.0
2007-11-01 16:59:00,238.855,238.98,238.835,238.98,400000000.0
2007-11-01 17:00:00,238.98,238.99,238.865,238.885,240800000.0
2007-11-01 17:01:00,238.885,238.945,238.885,238.895,344300000.0
2007-11-01 17:02:00,238.895,238.895,238.755,238.805,487900000.0
2007-11-01 17:03:00,238.805,238.835,238.765,238.835,284300000.0
2007-11-01 17:04:00,238.835,238.855,238.735,238.735,360200000.0
2007-11-01 17:05:00,238.735,238.745,238.62,238.645,175506400.0
2007-11-01 17:06:00,238.645,238.675,238.57,238.675,431300000.0
2007-11-01 17:07:00,238.67,238.735,238.635,238.735,480100000.0
2007-11-01 17:08:00,238.735,238.765,238.635,238.655,315200000.0
2007-11-01 17:09:00,238.665,238.705,238.625,238.685,594800000.0
2007-11-01 17:10:00,238.685,238.715,238.66,238.685,440000000.0
2007-11-01 17:11:00,238.685,238.745,238.685,238.715,327000000.0
2007-11-01 17:12:00,238.715,238.785,238.705,238.775,382400000.0
2007-11-01 17:13:00,238.775,238.805,238.735,238.755,374400000.0
2007-11-01 17:14:00,238.755,238.775,238.71,238.77,396100000.0
2007-11-01 17:15:00,238.775,238.805,238.745,238.775,245100000.0
2007-11-01 17:16:00,238.775,238.845,238.765,238.8,269500000.0
2007-11-01 17:17:00,238.8,238.8,238.675,238.695,565800000.0
2007-11-01 17:18:00,238.685,238.795,238.655,238.785,514400001.0
2007-11-01 17:19:00,238.785,238.885,238.775,238.855,467000000.0
2007-11-01 17:20:00,238.855,238.885,238.82,238.835,425700000.0
2007-11-01 17:21:00,238.835,238.845,238.765,238.835,472400000.0
2007-11-01 17:22:00,238.835,238.875,238.805,238.855,513700000.0
2007-11-01 17:23:00,238.85,238.915,238.83,238.915,270200000.0
2007-11-01 17:24:00,238.925,238.925,238.875,238.885,403900000.0
2007-11-01 17:25:00,238.885,238.905,238.865,238.89,372100000.0
2007-11-01 17:26:00,238.895,239.065,238.89,238.995,354800000.0
2007-11-01 17:27:00,238.995,239.075,238.945,238.945,342900000.0
2007-11-01 17:28:00,238.945,238.97,238.915,238.915,139600000.0
2007-11-01 17:29:00,238.93,239.01,238.91,238.97,398599999.0
2007-11-01 17:30:00,238.97,239.0,238.87,239.0,611200000.0
2007-11-01 17:31:00,239.0,239.0,238.835,238.845,672300000.0
2007-11-01 17:32:00,238.84,238.915,238.825,238.895,280800000.0
2007-11-01 17:33:00,238.885,238.935,238.86,238.905,288300000.0
2007-11-01 17:34:00,238.905,238.905,238.795,238.835,134000000.0
2007-11-01 17:35:00,238.835,238.865,238.835,238.835,153000000.0
2007-11-01 17:36:00,238.835,238.87,238.77,238.775,259800000.0
2007-11-01 17:37:00,238.775,238.835,238.745,238.815,164700000.0
2007-11-01 17:38:00,238.815,238.815,238.75,238.775,287900000.0
2007-11-01 17:39:00,238.785,238.8,238.735,238.735,490799999.0
2007-11-01 17:40:00,238.735,238.755,238.695,238.755,556500001.0
2007-11-01 17:41:00,238.755,238.775,238.595,238.635,348900000.0
2007-11-01 17:42:00,238.635,238.635,238.52,238.545,496500000.0
2007-11-01 17:43:00,238.555,238.585,238.435,238.455,427500000.0
2007-11-01 17:44:00,238.455,238.525,238.43,238.525,438100000.0
2007-11-01 17:45:00,238.525,238.555,238.495,238.495,615900000.0
2007-11-01 17:46:00,238.495,238.565,238.495,238.555,626400000.0
2007-11-01 17:47:00,238.555,238.665,238.55,238.655,517500000.0
2007-11-01 17:48:00,238.655,238.695,238.645,238.685,274300000.0
2007-11-01 17:49:00,238.685,238.715,238.685,238.705,240800000.0
2007-11-01 17:50:00,238.705,238.715,238.685,238.695,145300000.0
2007-11-01 17:51:00,238.695,238.825,238.695,238.785,830700000.0
2007-11-01 17:52:00,238.785,238.805,238.75,238.795,520699998.0
2007-11-01 17:53:00,238.795,238.865,238.785,238.865,183200000.0
2007-11-01 17:54:00,238.855,238.855,238.755,238.765,424000004.0
2007-11-01 17:55:00,238.765,238.805,238.71,238.795,202800000.0
2007-11-01 17:56:00,238.795,238.795,238.725,238.755,175600000.0
2007-11-01 17:57:00,238.755,238.77,238.705,238.745,288300000.0
2007-11-01 17:58:00,238.745,238.935,238.735,238.93,474200000.0
2007-11-01 17:59:00,238.93,239.125,238.93,239.125,298800000.0
2007-11-01 18:00:00,239.125,239.175,239.075,239.075,789400005.0
2007-11-01 18:01:00,239.075,239.115,239.065,239.11,891300005.0
2007-11-01 18:02:00,239.11,239.135,239.055,239.075,855200000.0
2007-11-01 18:03:00,239.065,239.105,239.065,239.105,389600000.0
2007-11-01 18:04:00,239.105,239.225,239.085,239.205,642800000.0
2007-11-01 18:05:00,239.21,239.295,239.205,239.275,563300000.0
2007-11-01 18:06:00,239.275,239.385,239.265,239.385,992200000.0
2007-11-01 18:07:00,239.365,239.415,239.325,239.395,367700000.0
2007-11-01 18:08:00,239.395,239.43,239.38,239.43,905600003.0
2007-11-01 18:09:00,239.43,239.47,239.39,239.4,607900000.0
2007-11-01 18:10:00,239.4,239.43,239.35,239.425,274400000.0
2007-11-01 18:11:00,239.41,239.465,239.395,239.455,486900000.0
2007-11-01 18:12:00,239.455,239.465,239.375,239.405,698700000.0
2007-11-01 18:13:00,239.405,239.41,239.355,239.375,507799992.0
2007-11-01 18:14:00,239.375,239.375,239.33,239.33,233799999.0
2007-11-01 18:15:00,239.33,239.44,239.275,239.43,408700000.0
2007-11-01 18:16:00,239.425,239.465,239.415,239.435,339900000.0
2007-11-01 18:17:00,239.435,239.525,239.425,239.52,356000000.0
2007-11-01 18:18:00,239.525,239.61,239.525,239.61,546900000.0
2007-11-01 18:19:00,239.63,239.735,239.62,239.67,910000000.0
2007-11-01 18:20:00,239.675,239.8,239.675,239.71,717400000.0
2007-11-01 18:21:00,239.705,239.845,239.695,239.845,1368999996.0
2007-11-01 18:22:00,239.845,239.85,239.795,239.845,335000001.0
2007-11-01 18:23:00,239.875,240.165,239.865,240.095,568600000.0
2007-11-01 18:24:00,240.105,240.205,240.1,240.18,599900000.0
2007-11-01 18:25:00,240.175,240.18,240.015,240.065,697999999.0
2007-11-01 18:26:00,240.035,240.07,239.985,240.005,801700000.0
2007-11-01 18:27:00,240.005,240.005,239.935,239.935,810499999.0
2007-11-01 18:28:00,239.935,239.96,239.92,239.96,307900000.0
2007-11-01 18:29:00,239.96,239.98,239.89,239.915,368200001.0
2007-11-01 18:30:00,239.915,239.915,239.8,239.8,181900000.0
2007-11-01 18:31:00,239.8,239.92,239.79,239.89,627199999.0
2007-11-01 18:32:00,239.905,239.93,239.87,239.87,464700000.0
2007-11-01 18:33:00,239.86,239.89,239.83,239.85,230400001.0
2007-11-01 18:34:00,239.85,239.85,239.765,239.77,294700000.0
2007-11-01 18:35:00,239.775,239.8,239.735,239.755,423700000.0
2007-11-01 18:36:00,239.755,239.795,239.67,239.675,480100000.0
2007-11-01 18:37:00,239.675,239.72,239.675,239.72,308799999.0
2007-11-01 18:38:00,239.72,239.845,239.705,239.83,971899996.0
2007-11-01 18:39:00,239.825,239.915,239.8,239.895,376100000.0
2007-11-01 18:40:00,239.895,239.895,239.795,239.855,943199996.0
2007-11-01 18:41:00,239.855,239.89,239.835,239.835,575200000.0
2007-11-01 18:42:00,239.825,239.845,239.785,239.825,590200002.0
2007-11-01 18:43:00,239.825,239.84,239.715,239.755,478199999.0
2007-11-01 18:44:00,239.735,239.78,239.7,239.78,636799995.0
2007-11-01 18:45:00,239.785,239.805,239.735,239.755,644100001.0
2007-11-01 18:46:00,239.755,239.765,239.635,239.645,619200000.0
2007-11-01 18:47:00,239.645,239.66,239.525,239.525,774300000.0
2007-11-01 18:48:00,239.515,239.57,239.455,239.53,1047799999.0
2007-11-01 18:49:00,239.53,239.565,239.515,239.555,914100000.0
2007-11-01 18:50:00,239.565,239.585,239.54,239.55,316800000.0
2007-11-01 18:51:00,239.55,239.62,239.545,239.57,856000000.0
2007-11-01 18:52:00,239.57,239.62,239.56,239.58,336000000.0
2007-11-01 18:53:00,239.59,239.64,239.585,239.625,589400001.0
2007-11-01 18:54:00,239.62,239.71,239.61,239.68,273500000.0
2007-11-01 18:55:00,239.685,239.75,239.635,239.675,349500000.0
2007-11-01 18:56:00,239.675,239.68,239.57,239.585,721100000.0
2007-11-01 18:57:00,239.585,239.625,239.565,239.595,475700000.0
2007-11-01 18:58:00,239.595,239.665,239.595,239.665,340000000.0
2007-11-01 18:59:00,239.665,239.675,239.59,239.63,440000000.0
2007-11-01 19:00:00,239.63,239.645,239.585,239.585,290800000.0
2007-11-01 19:01:00,239.575,239.645,239.555,239.585,423600000.0
2007-11-01 19:02:00,239.585,239.605,239.535,239.605,630800000.0
2007-11-01 19:03:00,239.605,239.64,239.585,239.59,286800000.0
2007-11-01 19:04:00,239.59,239.595,239.52,239.53,239900000.0
2007-11-01 19:05:00,239.53,239.53,239.485,239.485,334400000.0
2007-11-01 19:06:00,239.485,239.6,239.47,239.555,572200000.0
2007-11-01 19:07:00,239.56,239.59,239.52,239.59,913799998.0
2007-11-01 19:08:00,239.58,239.69,239.565,239.675,547500000.0
2007-11-01 19:09:00,239.675,239.725,239.665,239.72,457200000.0
2007-11-01 19:10:00,239.725,239.835,239.72,239.775,546500000.0
2007-11-01 19:11:00,239.775,239.8,239.705,239.725,482100000.0
2007-11-01 19:12:00,239.725,239.735,239.695,239.715,851000001.0
2007-11-01 19:13:00,239.715,239.715,239.555,239.57,821800001.0
2007-11-01 19:14:00,239.565,239.645,239.56,239.575,322000000.0
2007-11-01 19:15:00,239.575,239.625,239.545,239.56,481700000.0
2007-11-01 19:16:00,239.565,239.625,239.555,239.62,466600000.0
2007-11-01 19:17:00,239.625,239.63,239.56,239.585,482900000.0
2007-11-01 19:18:00,239.585,239.635,239.565,239.625,671700000.0
2007-11-01 19:19:00,239.625,239.635,239.57,239.615,489900000.0
2007-11-01 19:20:00,239.595,239.605,239.495,239.505,623400000.0
2007-11-01 19:21:00,239.505,239.685,239.505,239.645,568800000.0
2007-11-01 19:22:00,239.65,239.655,239.615,239.635,439200000.0
2007-11-01 19:23:00,239.635,239.635,239.535,239.55,296700000.0
2007-11-01 19:24:00,239.55,239.575,239.475,239.485,660199999.0
2007-11-01 19:25:00,239.485,239.49,239.395,239.395,450000000.0
2007-11-01 19:26:00,239.395,239.465,239.375,239.46,504400000.0
2007-11-01 19:27:00,239.46,239.465,239.4,239.405,630400000.0
2007-11-01 19:28:00,239.4,239.425,239.345,239.425,1037400000.0
2007-11-01 19:29:00,239.425,239.49,239.4,239.4,800500000.0
2007-11-01 19:30:00,239.4,239.405,239.32,239.36,842999999.0
2007-11-01 19:31:00,239.36,239.435,239.355,239.425,1102499999.0
2007-11-01 19:32:00,239.425,239.435,239.36,239.375,1472300012.0
2007-11-01 19:33:00,239.37,239.405,239.35,239.37,512000000.0
2007-11-01 19:34:00,239.37,239.405,239.295,239.3,525700000.0
2007-11-01 19:35:00,239.3,239.34,239.295,239.325,535700000.0
2007-11-01 19:36:00,239.33,239.33,239.22,239.315,552900000.0
2007-11-01 19:37:00,239.315,239.335,239.25,239.25,629400000.0
2007-11-01 19:38:00,239.25,239.295,239.14,239.165,917200001.0
2007-11-01 19:39:00,239.165,239.32,239.165,239.285,659600000.0
2007-11-01 19:40:00,239.285,239.305,239.25,239.285,1200000013.0
2007-11-01 19:41:00,239.285,239.325,239.275,239.3,348800000.0
2007-11-01 19:42:00,239.3,239.3,239.165,239.175,407399998.0
2007-11-01 19:43:00,239.175,239.2,239.115,239.12,705800000.0
2007-11-01 19:44:00,239.12,239.12,239.05,239.065,600099999.0
2007-11-01 19:45:00,239.065,239.175,239.045,239.17,626800000.0
2007-11-01 19:46:00,239.17,239.235,239.155,239.175,762400000.0
2007-11-01 19:47:00,239.155,239.225,239.155,239.205,714200000.0
2007-11-01 19:48:00,239.205,239.205,239.135,239.155,969900015.0
2007-11-01 19:49:00,239.165,239.255,239.165,239.235,981599992.0
2007-11-01 19:50:00,239.24,239.28,239.205,239.205,488900001.0
2007-11-01 19:51:00,239.205,239.205,239.035,239.035,569450000.0
2007-11-01 19:52:00,239.035,239.12,239.015,239.11,896399999.0
2007-11-01 19:53:00,239.115,239.115,239.015,239.02,495100000.0
2007-11-01 19:54:00,239.02,239.035,238.95,238.995,518800000.0
2007-11-01 19:55:00,238.995,239.075,238.925,238.935,883900001.0
2007-11-01 19:56:00,238.935,238.99,238.885,238.915,499896053.0
2007-11-01 19:57:00,238.905,238.94,238.8,238.805,593500000.0
2007-11-01 19:58:00,238.815,238.865,238.765,238.83,354600001.0
2007-11-01 19:59:00,238.83,238.95,238.83,238.945,464200000.0
2007-11-01 20:00:00,238.945,239.055,238.905,239.055,833200000.0
2007-11-01 20:01:00,239.075,239.105,238.985,239.015,833400005.0
2007-11-01 20:02:00,239.03,239.135,239.015,239.125,477700000.0
2007-11-01 20:03:00,239.115,239.135,239.065,239.065,482300000.0
2007-11-01 20:04:00,239.065,239.065,239.01,239.025,417800000.0
2007-11-01 20:05:00,239.03,239.065,239.005,239.065,368000000.0
2007-11-01 20:06:00,239.065,239.075,238.975,239.01,887200001.0
2007-11-01 20:07:00,239.005,239.115,238.975,239.115,813600000.0
2007-11-01 20:08:00,239.12,239.225,239.12,239.165,441400001.0
2007-11-01 20:09:00,239.165,239.275,239.135,239.215,340700000.0
2007-11-01 20:10:00,239.215,239.215,239.155,239.17,306300000.0
2007-11-01 20:11:00,239.17,239.255,239.15,239.225,413800004.0
2007-11-01 20:12:00,239.225,239.225,239.135,239.17,308000000.0
2007-11-01 20:13:00,239.17,239.275,239.17,239.27,609400003.0
2007-11-01 20:14:00,239.265,239.27,239.24,239.245,968100002.0
2007-11-01 20:15:00,239.245,239.26,239.12,239.195,779400000.0
2007-11-01 20:16:00,239.2,239.275,239.195,239.235,1073000000.0
2007-11-01 20:17:00,239.235,239.355,239.235,239.285,521000000.0
2007-11-01 20:18:00,239.285,239.295,239.185,239.215,633200000.0
2007-11-01 20:19:00,239.21,239.295,239.21,239.265,394800000.0
2007-11-01 20:20:00,239.265,239.265,239.115,239.135,556499998.0
2007-11-01 20:21:00,239.135,239.165,239.125,239.14,341000000.0
2007-11-01 20:22:00,239.14,239.145,239.055,239.065,785800003.0
2007-11-01 20:23:00,239.065,239.07,239.0,239.015,472000000.0
2007-11-01 20:24:00,239.025,239.055,239.0,239.055,458000000.0
2007-11-01 20:25:00,239.055,239.12,239.035,239.12,333500000.0
2007-11-01 20:26:00,239.12,239.12,239.05,239.095,486900000.0
2007-11-01 20:27:00,239.105,239.165,239.09,239.135,364200000.0
2007-11-01 20:28:00,239.135,239.18,239.125,239.175,652700000.0
2007-11-01 20:29:00,239.175,239.18,239.035,239.04,531599999.0
2007-11-01 20:30:00,239.035,239.165,239.03,239.105,868400001.0
2007-11-01 20:31:00,239.105,239.115,239.07,239.07,449600000.0
2007-11-01 20:32:00,239.07,239.135,239.07,239.135,345600000.0
2007-11-01 20:33:00,239.135,239.195,239.125,239.17,329000000.0
2007-11-01 20:34:00,239.155,239.175,239.145,239.165,254500000.0
2007-11-01 20:35:00,239.165,239.195,239.13,239.19,403600000.0
2007-11-01 20:36:00,239.19,239.27,239.19,239.265,374900000.0
2007-11-01 20:37:00,239.265,239.32,239.22,239.32,702300001.0
2007-11-01 20:38:00,239.32,239.435,239.31,239.39,545000000.0
2007-11-01 20:39:00,239.385,239.415,239.315,239.37,590700000.0
2007-11-01 20:40:00,239.37,239.5,239.365,239.49,781400002.0
2007-11-01 20:41:00,239.49,239.495,239.43,239.46,428300000.0
2007-11-01 20:42:00,239.46,239.46,239.385,239.41,653999999.0
2007-11-01 20:43:00,239.41,239.41,239.355,239.375,636300001.0
2007-11-01 20:44:00,239.375,239.42,239.365,239.37,347799999.0
2007-11-01 20:45:00,239.365,239.445,239.365,239.445,634599997.0
2007-11-01 20:46:00,239.445,239.525,239.42,239.5,643599999.0
2007-11-01 20:47:00,239.5,239.5,239.375,239.395,850200000.0
2007-11-01 20:48:00,239.39,239.465,239.365,239.465,1145399998.0
2007-11-01 20:49:00,239.465,239.485,239.435,239.44,436300000.0
2007-11-01 20:50:00,239.47,239.505,239.425,239.425,612100000.0
2007-11-01 20:51:00,239.425,239.435,239.365,239.415,555200000.0
2007-11-01 20:52:00,239.42,239.44,239.395,239.395,999600002.0
2007-11-01 20:53:00,239.395,239.405,239.335,239.36,406900000.0
2007-11-01 20:54:00,239.36,239.37,239.335,239.37,292500000.0
2007-11-01 20:55:00,239.37,239.375,239.335,239.345,378600000.0
2007-11-01 20:56:00,239.35,239.37,239.315,239.37,344400000.0
2007-11-01 20:57:00,239.37,239.385,239.365,239.37,153300000.0
2007-11-01 20:58:00,239.37,239.425,239.37,239.405,188399999.0
2007-11-01 20:59:00,239.405,239.46,239.39,239.445,404000002.0
2007-11-01 21:00:00,239.455,239.455,239.365,239.41,504300000.0
2007-11-01 21:01:00,239.41,239.435,239.375,239.38,262340310.0
2007-11-01 21:02:00,239.38,239.395,239.32,239.33,218800000.0
2007-11-01 21:03:00,239.33,239.33,239.265,239.27,392600001.0
2007-11-01 21:04:00,239.27,239.315,239.245,239.31,477699999.0
2007-11-01 21:05:00,239.315,239.355,239.31,239.335,343699999.0
2007-11-01 21:06:00,239.335,239.36,239.305,239.32,273300000.0
2007-11-01 21:07:00,239.32,239.39,239.31,239.37,292800000.0
2007-11-01 21:08:00,239.365,239.365,239.31,239.335,410200000.0
2007-11-01 21:09:00,239.335,239.335,239.305,239.315,317700000.0
2007-11-01 21:10:00,239.315,239.34,239.285,239.32,345599998.0
2007-11-01 21:11:00,239.32,239.37,239.3,239.34,456900000.0
2007-11-01 21:12:00,239.34,239.35,239.215,239.235,536300001.0
2007-11-01 21:13:00,239.23,239.25,239.185,239.2,267600000.0
2007-11-01 21:14:00,239.2,239.24,239.185,239.185,183800000.0
2007-11-01 21:15:00,239.185,239.21,239.125,239.18,373000000.0
2007-11-01 21:16:00,239.18,239.185,239.145,239.17,277700000.0
2007-11-01 21:17:00,239.16,239.22,239.16,239.22,190500000.0
2007-11-01 21:18:00,239.205,239.205,239.08,239.095,730500005.0
2007-11-01 21:19:00,239.095,239.12,239.055,239.12,253400000.0
2007-11-01 21:20:00,239.12,239.12,238.925,238.945,605039914.0
2007-11-01 21:21:00,238.95,238.965,238.83,238.87,309100000.0
2007-11-01 21:22:00,238.87,238.945,238.87,238.92,603200000.0
2007-11-01 21:23:00,238.91,239.035,238.895,239.0,719500000.0
2007-11-01 21:24:00,239.01,239.05,238.895,238.9,773099999.0
2007-11-01 21:25:00,238.905,238.94,238.875,238.925,554199998.0
2007-11-01 21:26:00,238.925,238.96,238.88,238.895,714100001.0
2007-11-01 21:27:00,238.895,238.9,238.83,238.83,273600000.0
2007-11-01 21:28:00,238.83,238.87,238.815,238.83,244300000.0
2007-11-01 21:29:00,238.83,238.83,238.645,238.66,411600003.0
2007-11-01 21:30:00,238.66,238.66,238.59,238.59,317800000.0
2007-11-01 21:31:00,238.59,238.635,238.59,238.61,555400000.0
2007-11-01 21:32:00,238.615,238.7,238.605,238.7,312400000.0
2007-11-01 21:33:00,238.7,238.825,238.69,238.81,621600000.0
2007-11-01 21:34:00,238.81,238.82,238.69,238.69,296200000.0
2007-11-01 21:35:00,238.69,238.79,238.68,238.72,638899999.0
2007-11-01 21:36:00,238.715,238.855,238.705,238.855,792900000.0
2007-11-01 21:37:00,238.855,238.86,238.8,238.83,736199998.0
2007-11-01 21:38:00,238.83,238.83,238.71,238.725,564100000.0
2007-11-01 21:39:00,238.725,238.73,238.685,238.69,464300000.0
2007-11-01 21:40:00,238.685,238.775,238.665,238.765,307800000.0
2007-11-01 21:41:00,238.765,238.78,238.73,238.73,328800000.0
2007-11-01 21:42:00,238.73,238.75,238.71,238.75,343300000.0
2007-11-01 21:43:00,238.75,238.795,238.735,238.745,350400000.0
2007-11-01 21:44:00,238.745,238.755,238.715,238.715,140700000.0
2007-11-01 21:45:00,238.72,238.75,238.66,238.67,237400000.0
2007-11-01 21:46:00,238.67,238.67,238.515,238.53,800200001.0
2007-11-01 21:47:00,238.525,238.53,238.47,238.48,552600004.0
2007-11-01 21:48:00,238.475,238.65,238.47,238.555,511800000.0
2007-11-01 21:49:00,238.565,238.59,238.55,238.585,276700000.0
2007-11-01 21:50:00,238.585,238.59,238.485,238.485,320100000.0
2007-11-01 21:51:00,238.48,238.5,238.43,238.495,580100000.0
2007-11-01 21:52:00,238.495,238.495,238.345,238.35,539199999.0
2007-11-01 21:53:00,238.355,238.355,238.19,238.235,512400000.0
2007-11-01 21:54:00,238.235,238.265,238.165,238.175,439800000.0
2007-11-01 21:55:00,238.175,238.185,238.09,238.105,391600000.0
2007-11-01 21:56:00,238.105,238.105,237.98,238.04,501300000.0
2007-11-01 21:57:00,238.04,238.05,237.995,238.04,468000000.0
2007-11-01 21:58:00,238.04,238.05,238.0,238.045,514300000.0
2007-11-01 21:59:00,238.05,238.1,238.035,238.08,373400000.0
2007-11-01 22:00:00,238.08,238.215,238.065,238.165,375600000.0
2007-11-01 22:01:00,238.17,238.26,238.155,238.195,764399999.0
2007-11-01 22:02:00,238.195,238.225,238.1,238.105,271600000.0
2007-11-01 22:03:00,238.115,238.24,238.085,238.225,434200000.0
2007-11-01 22:04:00,238.225,238.285,238.195,238.275,419700000.0
2007-11-01 22:05:00,238.275,238.285,238.255,238.27,106200000.0
2007-11-01 22:06:00,238.27,238.29,238.265,238.285,100600000.0
2007-11-01 22:07:00,238.285,238.29,238.26,238.275,182800000.0
2007-11-01 22:08:00,238.27,238.335,238.23,238.335,292500000.0
2007-11-01 22:09:00,238.335,238.38,238.325,238.35,239500000.0
2007-11-01 22:10:00,238.36,238.42,238.345,238.4,488000000.0
2007-11-01 22:11:00,238.405,238.455,238.395,238.435,396100000.0
2007-11-01 22:12:00,238.435,238.45,238.405,238.425,340100000.0
2007-11-01 22:13:00,238.43,238.455,238.41,238.415,204700000.0
2007-11-01 22:14:00,238.415,238.515,238.415,238.475,305100000.0
2007-11-01 22:15:00,238.47,238.485,238.445,238.485,338000000.0
2007-11-01 22:16:00,238.485,238.485,238.39,238.39,206000000.0
2007-11-01 22:17:00,238.39,238.39,238.33,238.355,344100000.0
2007-11-01 22:18:00,238.355,238.375,238.305,238.305,233600000.0
2007-11-01 22:19:00,238.31,238.37,238.295,238.31,261300000.0
2007-11-01 22:20:00,238.31,238.325,238.285,238.315,229200000.0
2007-11-01 22:21:00,238.315,238.325,238.295,238.295,75300000.0
2007-11-01 22:22:00,238.295,238.355,238.295,238.355,26900000.0
2007-11-01 22:23:00,238.355,238.355,238.305,238.34,166900000.0
2007-11-01 22:24:00,238.34,238.34,238.305,238.325,159000000.0
2007-11-01 22:25:00,238.315,238.355,238.3,238.315,199100000.0
2007-11-01 22:26:00,238.315,238.32,238.285,238.295,65900000.0
2007-11-01 22:27:00,238.295,238.315,238.285,238.285,76100000.0
2007-11-01 22:28:00,238.285,238.285,238.235,238.235,298700000.0
2007-11-01 22:29:00,238.235,238.28,238.235,238.265,202700000.0
2007-11-01 22:30:00,238.265,238.275,238.245,238.27,211300000.0
2007-11-01 22:31:00,238.265,238.285,238.235,238.255,221500000.0
2007-11-01 22:32:00,238.255,238.285,238.225,238.255,260000000.0
2007-11-01 22:33:00,238.255,238.275,238.225,238.265,202200000.0
2007-11-01 22:34:00,238.255,238.255,238.225,238.235,245300000.0
2007-11-01 22:35:00,238.225,238.225,238.195,238.195,188200000.0
2007-11-01 22:36:00,238.195,238.215,238.185,238.215,232600000.0
2007-11-01 22:37:00,238.215,238.215,238.195,238.195,43300000.0
2007-11-01 22:38:00,238.195,238.255,238.195,238.245,147700000.0
2007-11-01 22:39:00,238.25,238.295,238.21,238.24,234000000.0
2007-11-01 22:40:00,238.235,238.255,238.19,238.195,150700000.0
2007-11-01 22:41:00,238.195,238.245,238.175,238.175,191800000.0
2007-11-01 22:42:00,238.165,238.165,238.08,238.08,226200000.0
2007-11-01 22:43:00,238.08,238.08,238.065,238.08,104000000.0
2007-11-01 22:44:00,238.08,238.1,238.06,238.085,119800000.0
2007-11-01 22:45:00,238.085,238.125,238.065,238.115,351600000.0
2007-11-01 22:46:00,238.115,238.145,238.105,238.125,248700000.0
2007-11-01 22:47:00,238.125,238.16,238.115,238.16,171100000.0
2007-11-01 22:48:00,238.16,238.195,238.16,238.175,177000000.0
2007-11-01 22:49:00,238.175,238.225,238.175,238.215,202800000.0
2007-11-01 22:50:00,238.21,238.37,238.21,238.345,268000000.0
2007-11-01 22:51:00,238.355,238.365,238.335,238.335,162500000.0
2007-11-01 22:52:00,238.34,238.415,238.305,238.395,354900000.0
2007-11-01 22:53:00,238.395,238.48,238.395,238.44,296800000.0
2007-11-01 22:54:00,238.44,238.46,238.43,238.44,147500000.0
2007-11-01 22:55:00,238.44,238.46,238.42,238.445,281700000.0
2007-11-01 22:56:00,238.445,238.57,238.445,238.485,347800000.0
2007-11-01 22:57:00,238.485,238.5,238.455,238.455,155100000.0
2007-11-01 22:58:00,238.455,238.495,238.37,238.46,237900000.0
2007-11-01 22:59:00,238.46,238.53,238.45,238.465,208000000.0
2007-11-01 23:00:00,238.465,238.52,238.46,238.52,257200000.0
2007-11-01 23:01:00,238.52,238.57,238.51,238.54,236900000.0
2007-11-01 23:02:00,238.54,238.57,238.39,238.47,289300000.0
2007-11-01 23:03:00,238.47,238.49,238.4,238.49,206400000.0
2007-11-01 23:04:00,238.61,238.61,238.48,238.485,241900000.0
2007-11-01 23:05:00,238.51,238.53,238.38,238.43,270200000.0
2007-11-01 23:06:00,238.43,238.47,238.4,238.46,198900000.0
2007-11-01 23:07:00,238.46,238.52,238.46,238.5,196200000.0
2007-11-01 23:08:00,238.5,238.5,238.375,238.435,323600000.0
2007-11-01 23:09:00,238.435,238.435,238.31,238.405,135300000.0
2007-11-01 23:10:00,238.415,238.425,238.39,238.425,75400000.0
2007-11-01 23:11:00,238.425,238.56,238.345,238.415,168000000.0
2007-11-01 23:12:00,238.58,238.61,238.3,238.385,187200000.0
2007-11-01 23:13:00,238.385,238.4,238.345,238.37,185600000.0
2007-11-01 23:14:00,238.37,238.37,238.32,238.35,174200000.0
2007-11-01 23:15:00,238.35,238.37,238.35,238.365,88000000.0
2007-11-01 23:16:00,238.365,238.365,238.325,238.35,81600000.0
2007-11-01 23:17:00,238.35,238.375,238.325,238.325,146400000.0
2007-11-01 23:18:00,238.325,238.33,238.285,238.33,90900000.0
2007-11-01 23:19:00,238.33,238.35,238.33,238.35,81900000.0
2007-11-01 23:20:00,238.35,238.385,238.345,238.385,112800000.0
2007-11-01 23:21:00,238.385,238.385,238.345,238.385,82400000.0
2007-11-01 23:22:00,238.385,238.435,238.375,238.435,103200000.0
2007-11-01 23:23:00,238.435,238.47,238.41,238.41,138300000.0
2007-11-01 23:24:00,238.41,238.415,238.345,238.345,119100000.0
2007-11-01 23:25:00,238.345,238.345,238.295,238.295,79600000.0
2007-11-01 23:26:00,238.295,238.295,238.225,238.255,270400000.0
2007-11-01 23:27:00,238.255,238.255,238.2,238.2,45700000.0
2007-11-01 23:28:00,238.2,238.235,238.2,238.235,129500000.0
2007-11-01 23:29:00,238.235,238.255,238.2,238.235,200400000.0
2007-11-01 23:30:00,238.235,238.235,238.155,238.155,148000000.0
2007-11-01 23:31:00,238.155,238.155,238.125,238.135,175800000.0
2007-11-01 23:32:00,238.135,238.16,238.095,238.16,214400000.0
2007-11-01 23:33:00,238.18,238.18,238.165,238.165,66400000.0
2007-11-01 23:34:00,238.165,238.205,238.165,238.175,145600000.0
2007-11-01 23:35:00,238.175,238.23,238.165,238.175,120500000.0
2007-11-01 23:36:00,238.175,238.175,238.165,238.165,20200000.0
2007-11-01 23:37:00,238.145,238.2,238.13,238.135,144000000.0
2007-11-01 23:38:00,238.13,238.2,238.115,238.15,201800000.0
2007-11-01 23:39:00,238.145,238.15,238.145,238.15,15200000.0
2007-11-01 23:40:00,238.145,238.23,238.145,238.155,189500000.0
2007-11-01 23:41:00,238.155,238.18,238.12,238.13,131200000.0
2007-11-01 23:42:00,238.13,238.24,238.1,238.2,322000000.0
2007-11-01 23:43:00,238.2,238.22,238.145,238.145,142100000.0
2007-11-01 23:44:00,238.145,238.145,238.005,238.045,263200000.0
2007-11-01 23:45:00,238.045,238.055,237.99,238.015,263000000.0
2007-11-01 23:46:00,238.015,238.04,238.015,238.02,205300000.0
2007-11-01 23:47:00,238.02,238.035,237.995,238.03,316400000.0
2007-11-01 23:48:00,238.03,238.035,237.985,237.99,322800002.0
2007-11-01 23:49:00,237.995,238.035,237.935,238.015,379799999.0
2007-11-01 23:50:00,238.015,238.05,237.98,237.99,230700000.0
2007-11-01 23:51:00,237.99,238.015,237.99,237.995,239899999.0
2007-11-01 23:52:00,238.0,238.025,238.0,238.01,102600000.0
2007-11-01 23:53:00,238.005,238.04,237.995,238.03,169600000.0
2007-11-01 23:54:00,238.03,238.045,237.98,238.015,93100000.0
2007-11-01 23:55:00,238.015,238.035,237.94,237.98,98400000.0
2007-11-01 23:56:00,237.98,238.0,237.905,237.925,205400000.0
2007-11-01 23:57:00,237.925,237.925,237.91,237.925,72800000.0
2007-11-01 23:58:00,237.925,237.96,237.91,237.955,178000000.0
2007-11-01 23:59:00,237.96,237.96,237.925,237.93,156600000.0
2007-11-02 00:00:00,237.93,237.96,237.865,237.935,215600000.0
2007-11-02 00:01:00,237.93,238.085,237.925,238.07,247400000.0
2007-11-02 00:02:00,238.07,238.1,238.06,238.1,177400000.0
2007-11-02 00:03:00,238.1,238.12,238.095,238.11,92400000.0
2007-11-02 00:04:00,238.11,238.17,238.11,238.165,168500000.0
2007-11-02 00:05:00,238.17,238.225,238.15,238.225,245000000.0
2007-11-02 00:06:00,238.225,238.25,238.18,238.225,191600000.0
2007-11-02 00:07:00,238.225,238.23,238.205,238.215,128500000.0
2007-11-02 00:08:00,238.215,238.29,238.2,238.255,184800000.0
2007-11-02 00:09:00,238.255,238.355,238.255,238.305,410300000.0
2007-11-02 00:10:00,238.305,238.465,238.305,238.365,518700000.0
2007-11-02 00:11:00,238.365,238.4,238.355,238.395,355600000.0
2007-11-02 00:12:00,238.395,238.4,238.3,238.315,229400000.0
2007-11-02 00:13:00,238.315,238.34,238.305,238.32,200800000.0
2007-11-02 00:14:00,238.32,238.335,238.305,238.335,105700000.0
2007-11-02 00:15:00,238.335,238.335,238.31,238.33,137100000.0
2007-11-02 00:16:00,238.33,238.335,238.33,238.335,48000000.0
2007-11-02 00:17:00,238.335,238.335,238.31,238.335,25600000.0
2007-11-02 00:18:00,238.335,238.345,238.33,238.345,110000000.0
2007-11-02 00:19:00,238.345,238.365,238.32,238.335,164000000.0
2007-11-02 00:20:00,238.335,238.35,238.32,238.335,236000001.0
2007-11-02 00:21:00,238.33,238.35,238.325,238.33,96600000.0
2007-11-02 00:22:00,238.33,238.375,238.33,238.37,72800000.0
2007-11-02 00:23:00,238.355,238.355,238.335,238.335,125600000.0
2007-11-02 00:24:00,238.335,238.335,238.325,238.33,70400000.0
2007-11-02 00:25:00,238.325,238.325,238.255,238.255,320500001.0
2007-11-02 00:26:00,238.255,238.285,238.2,238.2,225700000.0
2007-11-02 00:27:00,238.2,238.24,238.17,238.175,228400000.0
2007-11-02 00:28:00,238.175,238.175,238.17,238.17,30400000.0
2007-11-02 00:29:00,238.165,238.17,238.145,238.15,36800000.0
2007-11-02 00:30:00,238.15,238.15,238.095,238.11,68500000.0
2007-11-02 00:31:00,238.11,238.11,238.055,238.055,121600000.0
2007-11-02 00:32:00,238.055,238.065,237.995,237.995,161600000.0
2007-11-02 00:33:00,237.995,237.995,237.95,237.955,302000001.0
2007-11-02 00:34:00,237.955,237.955,237.915,237.935,283500000.0
2007-11-02 00:35:00,237.935,237.975,237.915,237.965,341300001.0
2007-11-02 00:36:00,237.965,238.0,237.945,237.97,399600000.0
2007-11-02 00:37:00,237.97,237.98,237.765,237.765,507500000.0
2007-11-02 00:38:00,237.775,237.885,237.775,237.875,446999999.0
2007-11-02 00:39:00,237.875,237.89,237.855,237.885,322300000.0
2007-11-02 00:40:00,237.885,237.985,237.86,237.985,504100001.0
2007-11-02 00:41:00,237.985,237.985,237.87,237.875,321100000.0
2007-11-02 00:42:00,237.875,237.895,237.865,237.865,288700000.0
2007-11-02 00:43:00,237.865,237.885,237.865,237.885,300500000.0
2007-11-02 00:44:00,237.885,237.915,237.885,237.91,181600000.0
2007-11-02 00:45:00,237.905,237.935,237.905,237.935,28500000.0
2007-11-02 00:46:00,237.935,237.94,237.885,237.935,380400000.0
2007-11-02 00:47:00,237.935,237.945,237.925,237.945,169400000.0
2007-11-02 00:48:00,237.945,237.995,237.935,237.965,192000000.0
2007-11-02 00:49:00,237.965,237.965,237.945,237.965,138300000.0
2007-11-02 00:50:00,237.965,238.055,237.965,238.055,123000000.0
2007-11-02 00:51:00,238.055,238.055,238.045,238.045,28200000.0
2007-11-02 00:52:00,238.045,238.06,238.035,238.06,69300000.0
2007-11-02 00:53:00,238.055,238.055,237.95,237.97,112700000.0
2007-11-02 00:54:00,237.96,237.97,237.9,237.93,224300000.0
2007-11-02 00:55:00,237.93,237.955,237.92,237.94,124800000.0
2007-11-02 00:56:00,237.94,238.02,237.92,237.975,228500000.0
2007-11-02 00:57:00,237.975,237.98,237.94,237.94,161300000.0
2007-11-02 00:58:00,237.94,237.95,237.86,237.905,266800000.0
2007-11-02 00:59:00,237.905,237.945,237.905,237.93,214600000.0
2007-11-02 01:00:00,237.93,238.01,237.93,237.97,484599999.0
2007-11-02 01:01:00,237.965,238.0,237.96,237.975,167800000.0
2007-11-02 01:02:00,237.98,238.07,237.98,238.015,401900000.0
2007-11-02 01:03:00,238.015,238.03,238.005,238.02,80500000.0
2007-11-02 01:04:00,238.02,238.08,238.02,238.06,115700000.0
2007-11-02 01:05:00,238.06,238.115,238.055,238.095,196200000.0
2007-11-02 01:06:00,238.095,238.105,238.055,238.075,404300000.0
2007-11-02 01:07:00,238.08,238.11,238.06,238.095,247200000.0
2007-11-02 01:08:00,238.095,238.145,238.075,238.13,313600000.0
2007-11-02 01:09:00,238.13,238.18,238.11,238.115,244800000.0
2007-11-02 01:10:00,238.115,238.185,238.11,238.13,404500000.0
2007-11-02 01:11:00,238.13,238.135,238.09,238.115,360900000.0
2007-11-02 01:12:00,238.115,238.115,237.885,237.915,597400000.0
2007-11-02 01:13:00,237.92,237.96,237.875,237.875,576700000.0
2007-11-02 01:14:00,237.875,237.91,237.825,237.83,519399999.0
2007-11-02 01:15:00,237.825,237.88,237.82,237.86,467700000.0
2007-11-02 01:16:00,237.86,237.93,237.86,237.91,312900000.0
2007-11-02 01:17:00,237.915,237.995,237.91,237.955,279600000.0
2007-11-02 01:18:00,237.965,237.965,237.9,237.9,195400000.0
2007-11-02 01:19:00,237.9,237.9,237.845,237.855,214100000.0
2007-11-02 01:20:00,237.85,237.865,237.84,237.855,228600000.0
2007-11-02 01:21:00,237.855,237.96,237.85,237.96,439400000.0
2007-11-02 01:22:00,237.96,237.98,237.93,237.96,182400000.0
2007-11-02 01:23:00,237.96,238.095,237.955,238.09,296500000.0
2007-11-02 01:24:00,238.09,238.11,238.06,238.095,487700000.0
2007-11-02 01:25:00,238.095,238.095,238.005,238.02,304299998.0
2007-11-02 01:26:00,238.02,238.04,238.015,238.025,471600000.0
2007-11-02 01:27:00,238.025,238.025,237.93,237.96,331700001.0
2007-11-02 01:28:00,237.95,237.98,237.91,237.91,184800000.0
2007-11-02 01:29:00,237.91,237.93,237.845,237.845,166400000.0
2007-11-02 01:30:00,237.845,237.85,237.82,237.845,135800000.0
2007-11-02 01:31:00,237.845,237.855,237.795,237.845,334300000.0
2007-11-02 01:32:00,237.855,237.855,237.815,237.82,475500000.0
2007-11-02 01:33:00,237.815,237.865,237.765,237.805,674100000.0
2007-11-02 01:34:00,237.805,237.805,237.755,237.795,248100000.0
2007-11-02 01:35:00,237.79,237.84,237.76,237.825,365500000.0
2007-11-02 01:36:00,237.825,237.855,237.805,237.835,395800000.0
2007-11-02 01:37:00,237.835,237.845,237.805,237.835,289000000.0
2007-11-02 01:38:00,237.835,237.855,237.825,237.845,151800000.0
2007-11-02 01:39:00,237.845,237.845,237.815,237.815,236000000.0
2007-11-02 01:40:00,237.815,237.825,237.765,237.765,467800001.0
2007-11-02 01:41:00,237.765,237.775,237.655,237.67,477399999.0
2007-11-02 01:42:00,237.695,237.7,237.645,237.66,423900000.0
2007-11-02 01:43:00,237.66,237.68,237.64,237.68,262400000.0
2007-11-02 01:44:00,237.68,237.735,237.68,237.72,223600000.0
2007-11-02 01:45:00,237.72,237.72,237.65,237.665,257400000.0
2007-11-02 01:46:00,237.66,237.73,237.66,237.67,317000000.0
2007-11-02 01:47:00,237.675,237.69,237.65,237.675,201400000.0
2007-11-02 01:48:00,237.675,237.71,237.645,237.69,311600000.0
2007-11-02 01:49:00,237.69,237.715,237.69,237.705,157600000.0
2007-11-02 01:50:00,237.705,237.75,237.675,237.7,393000000.0
2007-11-02 01:51:00,237.7,237.72,237.685,237.7,400299999.0
2007-11-02 01:52:00,237.705,237.725,237.705,237.725,84700000.0
2007-11-02 01:53:00,237.73,237.78,237.705,237.76,417600000.0
2007-11-02 01:54:00,237.76,237.86,237.725,237.725,406600000.0
2007-11-02 01:55:00,237.725,237.78,237.705,237.725,423700000.0
2007-11-02 01:56:00,237.725,237.78,237.725,237.76,308300000.0
2007-11-02 01:57:00,237.76,237.79,237.735,237.765,237600000.0
2007-11-02 01:58:00,237.765,237.8,237.765,237.795,195400000.0
2007-11-02 01:59:00,237.8,237.85,237.8,237.85,188900000.0
2007-11-02 02:00:00,237.85,238.005,237.82,238.0,529900000.0
2007-11-02 02:01:00,238.0,238.045,237.975,238.035,258400000.0
2007-11-02 02:02:00,238.035,238.08,237.985,238.0,412100000.0
2007-11-02 02:03:00,237.995,238.02,237.975,237.995,343400000.0
2007-11-02 02:04:00,237.99,238.005,237.97,237.97,210200000.0
2007-11-02 02:05:00,237.97,238.035,237.97,238.035,228000000.0
2007-11-02 02:06:00,238.035,238.145,238.02,238.135,553100000.0
2007-11-02 02:07:00,238.135,238.155,238.115,238.115,169600000.0
2007-11-02 02:08:00,238.115,238.12,238.075,238.115,269100000.0
2007-11-02 02:09:00,238.095,238.14,238.09,238.11,255900000.0
2007-11-02 02:10:00,238.12,238.155,238.115,238.15,120000000.0
2007-11-02 02:11:00,238.15,238.165,238.135,238.14,208000000.0
2007-11-02 02:12:00,238.145,238.165,237.965,237.985,565200001.0
2007-11-02 02:13:00,237.985,237.985,237.855,237.865,449600000.0
2007-11-02 02:14:00,237.865,237.965,237.86,237.95,370400000.0
2007-11-02 02:15:00,237.95,238.065,237.93,238.055,400900000.0
2007-11-02 02:16:00,238.055,238.145,238.055,238.075,450400000.0
2007-11-02 02:17:00,238.085,238.12,238.065,238.11,343200000.0
2007-11-02 02:18:00,238.11,238.235,238.11,238.19,681900000.0
2007-11-02 02:19:00,238.19,238.23,238.17,238.18,303400000.0
2007-11-02 02:20:00,238.18,238.23,238.17,238.23,308000000.0
2007-11-02 02:21:00,238.225,238.3,238.21,238.265,314400000.0
2007-11-02 02:22:00,238.27,238.315,238.265,238.31,193600000.0
2007-11-02 02:23:00,238.305,238.35,238.305,238.335,276599999.0
2007-11-02 02:24:00,238.33,238.475,238.33,238.44,594800000.0
2007-11-02 02:25:00,238.44,238.445,238.36,238.375,484000000.0
2007-11-02 02:26:00,238.4,238.435,238.37,238.37,693400005.0
2007-11-02 02:27:00,238.38,238.42,238.38,238.385,242400000.0
2007-11-02 02:28:00,238.385,238.385,238.375,238.375,156800000.0
2007-11-02 02:29:00,238.375,238.435,238.375,238.43,327600001.0
2007-11-02 02:30:00,238.43,238.455,238.39,238.445,616000000.0
2007-11-02 02:31:00,238.45,238.45,238.325,238.33,697600000.0
2007-11-02 02:32:00,238.34,238.37,238.305,238.31,227200000.0
2007-11-02 02:33:00,238.3,238.305,238.22,238.24,296800000.0
2007-11-02 02:34:00,238.24,238.24,238.21,238.235,176000000.0
2007-11-02 02:35:00,238.24,238.24,238.21,238.24,181600000.0
2007-11-02 02:36:00,238.235,238.265,238.23,238.255,175200000.0
2007-11-02 02:37:00,238.26,238.295,238.245,238.285,156500000.0
2007-11-02 02:38:00,238.285,238.305,238.26,238.295,132000000.0
2007-11-02 02:39:00,238.295,238.305,238.28,238.3,114400000.0
2007-11-02 02:40:00,238.3,238.33,238.3,238.325,85600000.0
2007-11-02 02:41:00,238.325,238.34,238.325,238.33,16800000.0
2007-11-02 02:42:00,238.34,238.34,238.27,238.31,204700000.0
2007-11-02 02:43:00,238.305,238.305,238.25,238.27,227800000.0
2007-11-02 02:44:00,238.27,238.32,238.255,238.32,112800000.0
2007-11-02 02:45:00,238.32,238.34,238.315,238.34,143200000.0
2007-11-02 02:46:00,238.34,238.34,238.295,238.325,90400000.0
2007-11-02 02:47:00,238.325,238.375,238.3,238.37,176100000.0
2007-11-02 02:48:00,238.375,238.435,238.37,238.41,721000000.0
2007-11-02 02:49:00,238.41,238.495,238.41,238.48,782500000.0
2007-11-02 02:50:00,238.48,238.54,238.48,238.51,759100000.0
2007-11-02 02:51:00,238.515,238.515,238.385,238.385,320900001.0
2007-11-02 02:52:00,238.395,238.405,238.38,238.4,185600000.0
2007-11-02 02:53:00,238.415,238.42,238.39,238.39,61700000.0
2007-11-02 02:54:00,238.385,238.385,238.315,238.315,246600000.0
2007-11-02 02:55:00,238.315,238.37,238.315,238.32,180400000.0
2007-11-02 02:56:00,238.32,238.35,238.305,238.335,176900000.0
2007-11-02 02:57:00,238.335,238.37,238.335,238.35,170300000.0
2007-11-02 02:58:00,238.35,238.35,238.31,238.33,127200000.0
2007-11-02 02:59:00,238.33,238.35,238.31,238.345,202700000.0
2007-11-02 03:00:00,238.345,238.35,238.305,238.305,250700000.0
2007-11-02 03:01:00,238.31,238.31,238.245,238.275,346300000.0
2007-11-02 03:02:00,238.275,238.28,238.26,238.27,153400000.0
2007-11-02 03:03:00,238.27,238.285,238.27,238.285,136800000.0
2007-11-02 03:04:00,238.285,238.38,238.285,238.38,314400000.0
2007-11-02 03:05:00,238.38,238.395,238.36,238.38,150500000.0
2007-11-02 03:06:00,238.385,238.455,238.385,238.435,358100000.0
2007-11-02 03:07:00,238.435,238.46,238.39,238.395,196800000.0
2007-11-02 03:08:00,238.395,238.41,238.355,238.355,180400000.0
2007-11-02 03:09:00,238.355,238.395,238.345,238.375,249600000.0
2007-11-02 03:10:00,238.38,238.395,238.3,238.305,318100000.0
2007-11-02 03:11:00,238.305,238.335,238.295,238.305,240900000.0
2007-11-02 03:12:00,238.31,238.31,238.26,238.28,226500000.0
2007-11-02 03:13:00,238.285,238.305,238.275,238.295,98400000.0
2007-11-02 03:14:00,238.295,238.295,238.19,238.19,412100000.0
2007-11-02 03:15:00,238.19,238.215,238.15,238.185,215300000.0
2007-11-02 03:16:00,238.185,238.285,238.175,238.255,284000000.0
2007-11-02 03:17:00,238.255,238.295,238.255,238.295,136800000.0
2007-11-02 03:18:00,238.295,238.335,238.285,238.305,284700000.0
2007-11-02 03:19:00,238.295,238.315,238.26,238.305,284200000.0
2007-11-02 03:20:00,238.305,238.325,238.28,238.285,239200000.0
2007-11-02 03:21:00,238.28,238.285,238.25,238.25,160800000.0
2007-11-02 03:22:00,238.255,238.33,238.255,238.305,193400000.0
2007-11-02 03:23:00,238.305,238.325,238.3,238.305,32000000.0
2007-11-02 03:24:00,238.305,238.315,238.285,238.305,69100000.0
2007-11-02 03:25:00,238.305,238.305,238.24,238.265,85600000.0
2007-11-02 03:26:00,238.265,238.305,238.255,238.255,171000000.0
2007-11-02 03:27:00,238.255,238.265,238.245,238.245,102400000.0
2007-11-02 03:28:00,238.245,238.255,238.235,238.255,103200000.0
2007-11-02 03:29:00,238.255,238.255,238.235,238.255,109600000.0
2007-11-02 03:30:00,238.255,238.305,238.255,238.305,110000000.0
2007-11-02 03:31:00,238.315,238.325,238.3,238.305,69600000.0
2007-11-02 03:32:00,238.305,238.305,238.245,238.245,112000000.0
2007-11-02 03:33:00,238.245,238.275,238.235,238.275,100700000.0
2007-11-02 03:34:00,238.25,238.285,238.235,238.255,167800000.0
2007-11-02 03:35:00,238.25,238.25,238.22,238.235,171400000.0
2007-11-02 03:36:00,238.235,238.255,238.195,238.205,98400000.0
2007-11-02 03:37:00,238.205,238.22,238.195,238.22,111200000.0
2007-11-02 03:38:00,238.22,238.22,238.21,238.215,36000000.0
2007-11-02 03:39:00,238.215,238.265,238.215,238.225,125900000.0
2007-11-02 03:40:00,238.22,238.24,238.2,238.23,174600000.0
2007-11-02 03:41:00,238.225,238.285,238.22,238.28,294000000.0
2007-11-02 03:42:00,238.28,238.295,238.26,238.265,132800000.0
2007-11-02 03:43:00,238.265,238.345,238.255,238.345,142400000.0
2007-11-02 03:44:00,238.345,238.38,238.34,238.365,166200000.0
2007-11-02 03:45:00,238.375,238.405,238.365,238.405,148000000.0
2007-11-02 03:46:00,238.405,238.455,238.405,238.455,166400000.0
2007-11-02 03:47:00,238.45,238.475,238.45,238.455,134100000.0
2007-11-02 03:48:00,238.455,238.475,238.45,238.475,272500000.0
2007-11-02 03:49:00,238.475,238.605,238.475,238.56,365000000.0
2007-11-02 03:50:00,238.56,238.585,238.52,238.565,318700000.0
2007-11-02 03:51:00,238.565,238.575,238.52,238.55,500000000.0
2007-11-02 03:52:00,238.555,238.585,238.535,238.585,166400000.0
2007-11-02 03:53:00,238.57,238.61,238.57,238.61,188200000.0
2007-11-02 03:54:00,238.62,238.655,238.585,238.65,183200000.0
2007-11-02 03:55:00,238.65,238.735,238.65,238.685,379000000.0
2007-11-02 03:56:00,238.685,238.805,238.655,238.75,603900000.0
2007-11-02 03:57:00,238.78,238.885,238.78,238.855,442000000.0
2007-11-02 03:58:00,238.855,238.865,238.81,238.84,209600000.0
2007-11-02 03:59:00,238.84,238.86,238.805,238.815,237400000.0
2007-11-02 04:00:00,238.815,238.845,238.78,238.78,306300000.0
2007-11-02 04:01:00,238.785,238.79,238.72,238.75,345200000.0
2007-11-02 04:02:00,238.745,238.75,238.685,238.685,174600000.0
2007-11-02 04:03:00,238.685,238.735,238.665,238.715,217800000.0
2007-11-02 04:04:00,238.72,238.745,238.71,238.71,224000000.0
2007-11-02 04:05:00,238.715,238.725,238.685,238.705,132000000.0
2007-11-02 04:06:00,238.705,238.705,238.695,238.695,87200000.0
2007-11-02 04:07:00,238.695,238.705,238.65,238.67,258300000.0
2007-11-02 04:08:00,238.67,238.69,238.655,238.685,216000000.0
2007-11-02 04:09:00,238.685,238.71,238.645,238.645,254400000.0
2007-11-02 04:10:00,238.645,238.65,238.62,238.64,52000000.0
2007-11-02 04:11:00,238.65,238.65,238.63,238.63,77600000.0
2007-11-02 04:12:00,238.63,238.65,238.58,238.615,166400000.0
2007-11-02 04:13:00,238.615,238.65,238.6,238.645,194500000.0
2007-11-02 04:14:00,238.645,238.68,238.58,238.595,224800000.0
2007-11-02 04:15:00,238.595,238.595,238.55,238.555,137600000.0
2007-11-02 04:16:00,238.555,238.6,238.55,238.58,82400000.0
2007-11-02 04:17:00,238.585,238.6,238.58,238.58,57600000.0
2007-11-02 04:18:00,238.58,238.59,238.575,238.59,40800000.0
2007-11-02 04:19:00,238.585,238.6,238.58,238.58,34400000.0
2007-11-02 04:20:00,238.58,238.58,238.575,238.575,21600000.0
2007-11-02 04:21:00,238.575,238.59,238.565,238.57,103900000.0
2007-11-02 04:22:00,238.57,238.58,238.565,238.58,65400000.0
2007-11-02 04:23:00,238.575,238.625,238.575,238.625,81400000.0
2007-11-02 04:24:00,238.625,238.625,238.625,238.625,2400000.0
2007-11-02 04:25:00,238.635,238.665,238.635,238.655,84000000.0
2007-11-02 04:26:00,238.645,238.735,238.645,238.72,260000000.0
2007-11-02 04:27:00,238.725,238.78,238.72,238.735,517700000.0
2007-11-02 04:28:00,238.76,238.8,238.76,238.775,132800000.0
2007-11-02 04:29:00,238.77,238.775,238.73,238.755,288600000.0
2007-11-02 04:30:00,238.76,238.81,238.755,238.755,137500000.0
2007-11-02 04:31:00,238.765,238.815,238.755,238.815,168300000.0
2007-11-02 04:32:00,238.815,238.815,238.785,238.79,165100000.0
2007-11-02 04:33:00,238.79,238.8,238.785,238.79,98700000.0
2007-11-02 04:34:00,238.79,238.8,238.775,238.795,89600000.0
2007-11-02 04:35:00,238.795,238.815,238.785,238.785,64800000.0
2007-11-02 04:36:00,238.79,238.82,238.785,238.8,302200000.0
2007-11-02 04:37:00,238.795,238.795,238.785,238.785,73800000.0
2007-11-02 04:38:00,238.785,238.785,238.785,238.785,9400000.0
2007-11-02 04:39:00,238.76,238.785,238.76,238.785,10700000.0
2007-11-02 04:40:00,238.785,238.79,238.785,238.785,14200000.0
2007-11-02 04:41:00,238.785,238.785,238.735,238.74,103500000.0
2007-11-02 04:42:00,238.745,238.75,238.725,238.725,138400000.0
2007-11-02 04:43:00,238.725,238.73,238.675,238.73,308000000.0
2007-11-02 04:44:00,238.73,238.73,238.68,238.68,105700000.0
2007-11-02 04:45:00,238.675,238.695,238.66,238.695,372100000.0
2007-11-02 04:46:00,238.695,238.735,238.68,238.725,282400000.0
2007-11-02 04:47:00,238.725,238.78,238.72,238.74,220400000.0
2007-11-02 04:48:00,238.75,238.77,238.705,238.715,227000000.0
2007-11-02 04:49:00,238.715,238.74,238.71,238.74,90400000.0
2007-11-02 04:50:00,238.725,238.725,238.71,238.71,55200000.0
2007-11-02 04:51:00,238.72,238.72,238.71,238.71,5600000.0
2007-11-02 04:52:00,238.72,238.72,238.705,238.715,52000000.0
2007-11-02 04:53:00,238.715,238.74,238.71,238.73,82800000.0
2007-11-02 04:54:00,238.73,238.73,238.71,238.71,73500000.0
2007-11-02 04:55:00,238.71,238.74,238.71,238.72,60800000.0
2007-11-02 04:56:00,238.73,238.82,238.73,238.785,229600000.0
2007-11-02 04:57:00,238.785,238.86,238.785,238.84,323700000.0
2007-11-02 04:58:00,238.84,238.88,238.84,238.845,667100000.0
2007-11-02 04:59:00,238.845,238.855,238.82,238.835,321200000.0
2007-11-02 05:00:00,238.835,238.86,238.815,238.84,267800000.0
2007-11-02 05:01:00,238.84,238.84,238.84,238.84,15200000.0
2007-11-02 05:02:00,238.84,238.87,238.835,238.86,32800000.0
2007-11-02 05:03:00,238.86,238.86,238.84,238.86,92600000.0
2007-11-02 05:04:00,238.86,238.88,238.86,238.875,92000000.0
2007-11-02 05:05:00,238.875,238.875,238.855,238.86,178500000.0
2007-11-02 05:06:00,238.86,238.87,238.84,238.84,206700000.0
2007-11-02 05:07:00,238.84,238.84,238.81,238.81,91200000.0
2007-11-02 05:08:00,238.81,238.82,238.785,238.81,134400000.0
2007-11-02 05:09:00,238.82,238.885,238.82,238.865,359700000.0
2007-11-02 05:10:00,238.87,238.905,238.86,238.905,395200000.0
2007-11-02 05:11:00,238.905,238.95,238.89,238.915,561600000.0
2007-11-02 05:12:00,238.925,239.03,238.925,238.965,676399999.0
2007-11-02 05:13:00,238.965,239.005,238.965,239.005,212400000.0
2007-11-02 05:14:00,239.005,239.005,238.935,238.955,221600000.0
2007-11-02 05:15:00,238.96,238.99,238.955,238.99,147500000.0
2007-11-02 05:16:00,238.99,238.99,238.95,238.98,141500000.0
2007-11-02 05:17:00,238.965,239.0,238.965,239.0,27700000.0
2007-11-02 05:18:00,239.0,239.005,238.955,238.955,118100000.0
2007-11-02 05:19:00,238.96,238.96,238.9,238.93,190800000.0
2007-11-02 05:20:00,238.925,238.95,238.905,238.945,189300000.0
2007-11-02 05:21:00,238.95,238.95,238.935,238.935,102800004.0
2007-11-02 05:22:00,238.935,239.025,238.935,238.995,254500000.0
2007-11-02 05:23:00,238.995,239.015,238.96,238.975,149000000.0
2007-11-02 05:24:00,238.98,238.98,238.915,238.925,240800001.0
2007-11-02 05:25:00,238.93,238.945,238.925,238.93,96800000.0
2007-11-02 05:26:00,238.935,238.935,238.92,238.935,77800000.0
2007-11-02 05:27:00,238.935,238.935,238.925,238.925,65600000.0
2007-11-02 05:28:00,238.925,238.925,238.885,238.89,180000000.0
2007-11-02 05:29:00,238.89,238.895,238.875,238.875,221600000.0
2007-11-02 05:30:00,238.875,238.875,238.855,238.855,192600000.0
2007-11-02 05:31:00,238.855,238.86,238.83,238.83,193100000.0
2007-11-02 05:32:00,238.835,238.855,238.83,238.83,134700000.0
2007-11-02 05:33:00,238.825,238.86,238.825,238.855,100000000.0
2007-11-02 05:34:00,238.855,238.875,238.835,238.855,232000000.0
2007-11-02 05:35:00,238.855,238.885,238.855,238.855,206400000.0
2007-11-02 05:36:00,238.855,238.885,238.855,238.885,136800000.0
2007-11-02 05:37:00,238.885,238.925,238.875,238.905,147200000.0
2007-11-02 05:38:00,238.905,238.955,238.905,238.905,325500000.0
2007-11-02 05:39:00,238.915,238.925,238.885,238.895,354400000.0
2007-11-02 05:40:00,238.895,238.915,238.875,238.915,134100000.0
2007-11-02 05:41:00,238.915,238.935,238.88,238.895,248500000.0
2007-11-02 05:42:00,238.895,238.95,238.89,238.92,296500000.0
2007-11-02 05:43:00,238.935,238.95,238.91,238.925,309600001.0
2007-11-02 05:44:00,238.93,238.965,238.92,238.925,465400001.0
2007-11-02 05:45:00,238.925,238.965,238.91,238.965,203000000.0
2007-11-02 05:46:00,238.965,238.975,238.925,238.935,291999996.0
2007-11-02 05:47:00,238.925,238.945,238.905,238.92,143600000.0
2007-11-02 05:48:00,238.915,238.94,238.9,238.935,112800000.0
2007-11-02 05:49:00,238.94,238.94,238.915,238.92,81700000.0
2007-11-02 05:50:00,238.915,238.94,238.9,238.94,133200000.0
2007-11-02 05:51:00,238.935,238.95,238.915,238.93,92800000.0
2007-11-02 05:52:00,238.94,238.94,238.85,238.85,239800000.0
2007-11-02 05:53:00,238.845,238.905,238.845,238.885,240500000.0
2007-11-02 05:54:00,238.885,238.885,238.835,238.87,307300000.0
2007-11-02 05:55:00,238.875,238.875,238.825,238.825,214600000.0
2007-11-02 05:56:00,238.83,238.845,238.805,238.825,134300000.0
2007-11-02 05:57:00,238.825,238.85,238.825,238.845,216600000.0
2007-11-02 05:58:00,238.845,238.875,238.845,238.855,38400000.0
2007-11-02 05:59:00,238.855,238.885,238.85,238.875,147300000.0
2007-11-02 06:00:00,238.88,238.895,238.88,238.895,101100000.0
2007-11-02 06:01:00,238.895,238.905,238.88,238.885,57800000.0
2007-11-02 06:02:00,238.88,238.905,238.875,238.905,144000000.0
2007-11-02 06:03:00,238.905,238.91,238.865,238.875,439100000.0
2007-11-02 06:04:00,238.88,238.925,238.86,238.865,214300000.0
2007-11-02 06:05:00,238.88,238.915,238.88,238.915,124000000.0
2007-11-02 06:06:00,238.915,238.92,238.885,238.885,74200000.0
2007-11-02 06:07:00,238.895,238.91,238.895,238.91,48700000.0
2007-11-02 06:08:00,238.91,238.93,238.875,238.885,120000000.0
2007-11-02 06:09:00,238.9,238.9,238.845,238.86,402900000.0
2007-11-02 06:10:00,238.86,238.875,238.85,238.875,185900000.0
2007-11-02 06:11:00,238.875,238.88,238.855,238.88,76900000.0
2007-11-02 06:12:00,238.88,238.89,238.87,238.87,35200000.0
2007-11-02 06:13:00,238.87,238.87,238.85,238.87,28800000.0
2007-11-02 06:14:00,238.87,238.89,238.86,238.87,53600000.0
2007-11-02 06:15:00,238.89,238.92,238.89,238.89,106400000.0
2007-11-02 06:16:00,238.89,238.9,238.88,238.9,83500000.0
2007-11-02 06:17:00,238.9,238.9,238.87,238.87,38600000.0
2007-11-02 06:18:00,238.87,238.87,238.85,238.86,95200000.0
2007-11-02 06:19:00,238.86,238.865,238.86,238.86,40000000.0
2007-11-02 06:20:00,238.855,238.86,238.855,238.86,27200000.0
2007-11-02 06:21:00,238.86,238.88,238.84,238.865,119200000.0
2007-11-02 06:22:00,238.865,238.865,238.84,238.86,81700000.0
2007-11-02 06:23:00,238.86,238.86,238.855,238.86,24000000.0
2007-11-02 06:24:00,238.845,238.885,238.845,238.865,76000000.0
2007-11-02 06:25:00,238.87,238.89,238.865,238.89,74400000.0
2007-11-02 06:26:00,238.89,238.89,238.795,238.795,234100000.0
2007-11-02 06:27:00,238.8,238.8,238.73,238.735,183600000.0
2007-11-02 06:28:00,238.735,238.735,238.68,238.68,155400000.0
2007-11-02 06:29:00,238.68,238.68,238.605,238.62,300000000.0
2007-11-02 06:30:00,238.625,238.64,238.56,238.58,233400000.0
2007-11-02 06:31:00,238.59,238.59,238.415,238.445,285600000.0
2007-11-02 06:32:00,238.445,238.49,238.395,238.49,147200000.0
2007-11-02 06:33:00,238.49,238.51,238.43,238.445,348400000.0
2007-11-02 06:34:00,238.45,238.455,238.355,238.375,230300000.0
2007-11-02 06:35:00,238.375,238.385,238.265,238.32,316800000.0
2007-11-02 06:36:00,238.32,238.43,238.315,238.39,371600000.0
2007-11-02 06:37:00,238.395,238.46,238.38,238.42,399700000.0
2007-11-02 06:38:00,238.42,238.425,238.23,238.275,471200000.0
2007-11-02 06:39:00,238.27,238.28,238.23,238.28,369100000.0
2007-11-02 06:40:00,238.28,238.32,238.215,238.3,392700000.0
2007-11-02 06:41:00,238.3,238.31,238.25,238.31,544700000.0
2007-11-02 06:42:00,238.31,238.33,238.29,238.31,333600000.0
2007-11-02 06:43:00,238.31,238.35,238.275,238.32,390100000.0
2007-11-02 06:44:00,238.32,238.33,238.27,238.33,493000000.0
2007-11-02 06:45:00,238.315,238.37,238.31,238.37,303800000.0
2007-11-02 06:46:00,238.37,238.39,238.35,238.37,104400000.0
2007-11-02 06:47:00,238.39,238.47,238.38,238.465,211200000.0
2007-11-02 06:48:00,238.465,238.59,238.455,238.59,341600000.0
2007-11-02 06:49:00,238.59,238.59,238.47,238.47,337600000.0
2007-11-02 06:50:00,238.475,238.5,238.45,238.455,473500000.0
2007-11-02 06:51:00,238.455,238.505,238.45,238.5,268000000.0
2007-11-02 06:52:00,238.495,238.505,238.47,238.475,218000000.0
2007-11-02 06:53:00,238.475,238.475,238.435,238.435,210800000.0
2007-11-02 06:54:00,238.435,238.455,238.435,238.445,137600000.0
2007-11-02 06:55:00,238.445,238.48,238.44,238.48,181400000.0
2007-11-02 06:56:00,238.475,238.475,238.37,238.395,397700000.0
2007-11-02 06:57:00,238.395,238.415,238.36,238.36,283500000.0
2007-11-02 06:58:00,238.36,238.37,238.34,238.345,152000000.0
2007-11-02 06:59:00,238.34,238.43,238.34,238.405,344400000.0
2007-11-02 07:00:00,238.405,238.415,238.365,238.38,155200000.0
2007-11-02 07:01:00,238.38,238.415,238.36,238.405,164800000.0
2007-11-02 07:02:00,238.41,238.44,238.4,238.41,125200000.0
2007-11-02 07:03:00,238.41,238.465,238.395,238.465,166400000.0
2007-11-02 07:04:00,238.47,238.495,238.435,238.48,222500000.0
2007-11-02 07:05:00,238.48,238.52,238.465,238.5,287200000.0
2007-11-02 07:06:00,238.5,238.5,238.44,238.47,293600000.0
2007-11-02 07:07:00,238.47,238.5,238.47,238.48,202400000.0
2007-11-02 07:08:00,238.48,238.53,238.475,238.51,248200000.0
2007-11-02 07:09:00,238.505,238.53,238.5,238.525,46700000.0
2007-11-02 07:10:00,238.525,238.525,238.485,238.485,99200000.0
2007-11-02 07:11:00,238.485,238.56,238.485,238.56,210600000.0
2007-11-02 07:12:00,238.56,238.56,238.495,238.51,149100000.0
2007-11-02 07:13:00,238.51,238.565,238.51,238.535,195200000.0
2007-11-02 07:14:00,238.535,238.555,238.535,238.54,161400000.0
2007-11-02 07:15:00,238.545,238.55,238.515,238.515,53400000.0
2007-11-02 07:16:00,238.515,238.525,238.505,238.505,98400000.0
2007-11-02 07:17:00,238.505,238.505,238.35,238.37,220800000.0
2007-11-02 07:18:00,238.37,238.39,238.29,238.33,266499999.0
2007-11-02 07:19:00,238.325,238.34,238.275,238.295,515300000.0
2007-11-02 07:20:00,238.29,238.33,238.22,238.22,172500000.0
2007-11-02 07:21:00,238.22,238.25,238.185,238.205,335300000.0
2007-11-02 07:22:00,238.195,238.235,238.155,238.175,330900000.0
2007-11-02 07:23:00,238.18,238.22,238.125,238.15,439200000.0
2007-11-02 07:24:00,238.15,238.16,238.09,238.145,381999999.0
2007-11-02 07:25:00,238.14,238.2,238.115,238.16,284299999.0
2007-11-02 07:26:00,238.175,238.2,238.13,238.135,159700000.0
2007-11-02 07:27:00,238.14,238.175,238.13,238.155,283100000.0
2007-11-02 07:28:00,238.16,238.165,238.095,238.11,335699999.0
2007-11-02 07:29:00,238.105,238.13,238.07,238.125,622800000.0
2007-11-02 07:30:00,238.125,238.16,238.12,238.13,108900000.0
2007-11-02 07:31:00,238.13,238.16,238.125,238.15,218300000.0
2007-11-02 07:32:00,238.15,238.19,238.135,238.155,219500000.0
2007-11-02 07:33:00,238.155,238.2,238.155,238.195,151800000.0
2007-11-02 07:34:00,238.195,238.21,238.165,238.19,240000000.0
2007-11-02 07:35:00,238.19,238.23,238.15,238.17,284400000.0
2007-11-02 07:36:00,238.165,238.185,238.055,238.06,585600000.0
2007-11-02 07:37:00,238.07,238.14,238.06,238.115,347500000.0
2007-11-02 07:38:00,238.115,238.15,238.115,238.12,264000000.0
2007-11-02 07:39:00,238.125,238.15,238.115,238.13,162400000.0
2007-11-02 07:40:00,238.13,238.17,238.095,238.17,396900001.0
2007-11-02 07:41:00,238.17,238.22,238.17,238.205,237100000.0
2007-11-02 07:42:00,238.205,238.22,238.2,238.21,72100000.0
2007-11-02 07:43:00,238.2,238.22,238.18,238.22,164799999.0
2007-11-02 07:44:00,238.22,238.22,238.2,238.205,76000000.0
2007-11-02 07:45:00,238.205,238.22,238.185,238.21,171700000.0
2007-11-02 07:46:00,238.205,238.24,238.16,238.19,369600000.0
2007-11-02 07:47:00,238.19,238.24,238.18,238.22,375199999.0
2007-11-02 07:48:00,238.23,238.26,238.205,238.255,124800000.0
2007-11-02 07:49:00,238.25,238.26,238.205,238.205,206000000.0
2007-11-02 07:50:00,238.2,238.205,238.165,238.165,196700000.0
2007-11-02 07:51:00,238.155,238.17,238.12,238.155,316900000.0
2007-11-02 07:52:00,238.145,238.175,238.125,238.155,324600000.0
2007-11-02 07:53:00,238.15,238.155,238.145,238.155,30400000.0
2007-11-02 07:54:00,238.155,238.155,238.115,238.13,221600000.0
2007-11-02 07:55:00,238.135,238.24,238.13,238.21,496000000.0
2007-11-02 07:56:00,238.195,238.28,238.195,238.28,170800000.0
2007-11-02 07:57:00,238.28,238.295,238.225,238.23,378500000.0
2007-11-02 07:58:00,238.23,238.265,238.15,238.16,424800000.0
2007-11-02 07:59:00,238.155,238.16,238.1,238.12,298400000.0
2007-11-02 08:00:00,238.12,238.14,238.05,238.06,478900000.0
2007-11-02 08:01:00,238.065,238.08,238.01,238.03,312100000.0
2007-11-02 08:02:00,238.04,238.105,238.03,238.095,150900000.0
2007-11-02 08:03:00,238.1,238.1,238.08,238.08,36800000.0
2007-11-02 08:04:00,238.08,238.08,237.915,237.995,247200000.0
2007-11-02 08:05:00,237.995,237.995,237.93,237.96,295400000.0
2007-11-02 08:06:00,237.96,237.97,237.935,237.97,318400000.0
2007-11-02 08:07:00,237.965,237.97,237.925,237.945,307300000.0
2007-11-02 08:08:00,237.945,237.985,237.885,237.925,653800000.0
2007-11-02 08:09:00,237.925,237.925,237.845,237.895,713700000.0
2007-11-02 08:10:00,237.875,237.9,237.875,237.9,152000000.0
2007-11-02 08:11:00,237.9,237.9,237.745,237.815,491100000.0
2007-11-02 08:12:00,237.815,237.815,237.715,237.74,325600000.0
2007-11-02 08:13:00,237.74,237.77,237.725,237.75,432300000.0
2007-11-02 08:14:00,237.75,237.815,237.75,237.815,175400000.0
2007-11-02 08:15:00,237.815,237.9,237.76,237.865,346400000.0
2007-11-02 08:16:00,237.865,237.975,237.865,237.965,299200000.0
2007-11-02 08:17:00,237.965,237.965,237.89,237.925,308099999.0
2007-11-02 08:18:00,237.925,237.99,237.9,237.955,722200000.0
2007-11-02 08:19:00,237.97,238.03,237.96,238.025,545100001.0
2007-11-02 08:20:00,238.025,238.045,238.01,238.045,262200000.0
2007-11-02 08:21:00,238.045,238.07,238.015,238.055,524000000.0
2007-11-02 08:22:00,238.055,238.115,238.055,238.09,698100000.0
2007-11-02 08:23:00,238.09,238.105,238.075,238.095,529600000.0
2007-11-02 08:24:00,238.095,238.12,238.06,238.075,1185299998.0
2007-11-02 08:25:00,238.06,238.075,238.03,238.045,514400000.0
2007-11-02 08:26:00,238.04,238.075,238.035,238.07,176000000.0
2007-11-02 08:27:00,238.07,238.08,238.01,238.01,370400000.0
2007-11-02 08:28:00,238.01,238.08,238.01,238.08,465200000.0
2007-11-02 08:29:00,238.075,238.095,238.045,238.055,183200000.0
2007-11-02 08:30:00,238.055,238.125,238.05,238.115,178600000.0
2007-11-02 08:31:00,238.115,238.15,238.105,238.115,320000000.0
2007-11-02 08:32:00,238.115,238.215,238.105,238.19,360600000.0
2007-11-02 08:33:00,238.18,238.225,238.18,238.195,222000000.0
2007-11-02 08:34:00,238.185,238.205,238.185,238.205,114400000.0
2007-11-02 08:35:00,238.205,238.205,238.155,238.19,301600000.0
2007-11-02 08:36:00,238.205,238.215,238.165,238.195,432600000.0
2007-11-02 08:37:00,238.21,238.21,238.165,238.195,241600000.0
2007-11-02 08:38:00,238.185,238.235,238.185,238.235,70200000.0
2007-11-02 08:39:00,238.235,238.275,238.205,238.265,280000000.0
2007-11-02 08:40:00,238.265,238.315,238.255,238.295,264400000.0
2007-11-02 08:41:00,238.28,238.32,238.26,238.32,104200000.0
2007-11-02 08:42:00,238.33,238.33,238.305,238.305,130400000.0
2007-11-02 08:43:00,238.305,238.325,238.275,238.285,155600000.0
2007-11-02 08:44:00,238.275,238.31,238.225,238.235,204400000.0
2007-11-02 08:45:00,238.235,238.265,238.195,238.215,202100000.0
2007-11-02 08:46:00,238.215,238.215,238.15,238.155,140800000.0
2007-11-02 08:47:00,238.165,238.185,238.145,238.155,114500000.0
2007-11-02 08:48:00,238.155,238.155,238.135,238.145,40000000.0
2007-11-02 08:49:00,238.145,238.145,238.1,238.1,109600000.0
2007-11-02 08:50:00,238.105,238.145,238.055,238.085,161000000.0
2007-11-02 08:51:00,238.085,238.085,238.055,238.055,191200000.0
2007-11-02 08:52:00,238.055,238.065,238.04,238.06,120800000.0
2007-11-02 08:53:00,238.06,238.115,238.06,238.07,172800000.0
2007-11-02 08:54:00,238.07,238.105,237.98,238.025,208300000.0
2007-11-02 08:55:00,238.025,238.085,238.01,238.07,239200000.0
2007-11-02 08:56:00,238.07,238.18,238.07,238.18,307200000.0
2007-11-02 08:57:00,238.18,238.24,238.15,238.24,318600000.0
2007-11-02 08:58:00,238.235,238.275,238.23,238.255,200200000.0
2007-11-02 08:59:00,238.255,238.415,238.255,238.405,633899999.0
2007-11-02 09:00:00,238.41,238.535,238.405,238.475,398500000.0
2007-11-02 09:01:00,238.475,238.645,238.475,238.64,572100000.0
2007-11-02 09:02:00,238.64,238.64,238.485,238.49,538300000.0
2007-11-02 09:03:00,238.48,238.565,238.455,238.525,287700000.0
2007-11-02 09:04:00,238.52,238.66,238.52,238.66,353700000.0
2007-11-02 09:05:00,238.655,238.735,238.635,238.72,432900000.0
2007-11-02 09:06:00,238.715,238.715,238.605,238.64,253200000.0
2007-11-02 09:07:00,238.645,238.645,238.555,238.585,239500000.0
2007-11-02 09:08:00,238.585,238.605,238.565,238.585,181200000.0
2007-11-02 09:09:00,238.585,238.615,238.565,238.595,224000000.0
2007-11-02 09:10:00,238.595,238.625,238.535,238.605,383000000.0
2007-11-02 09:11:00,238.605,238.615,238.515,238.525,291800000.0
2007-11-02 09:12:00,238.525,238.525,238.45,238.47,219800000.0
2007-11-02 09:13:00,238.465,238.525,238.465,238.525,107200000.0
2007-11-02 09:14:00,238.525,238.565,238.525,238.555,50400000.0
2007-11-02 09:15:00,238.555,238.615,238.545,238.575,253000000.0
2007-11-02 09:16:00,238.575,238.625,238.555,238.6,288600000.0
2007-11-02 09:17:00,238.605,238.675,238.585,238.67,410300000.0
2007-11-02 09:18:00,238.685,238.685,238.605,238.635,262600000.0
2007-11-02 09:19:00,238.615,238.675,238.59,238.675,476900002.0
2007-11-02 09:20:00,238.695,238.695,238.625,238.625,91200000.0
2007-11-02 09:21:00,238.625,238.695,238.625,238.655,144800000.0
2007-11-02 09:22:00,238.655,238.7,238.635,238.675,200200000.0
2007-11-02 09:23:00,238.675,238.705,238.675,238.675,85200000.0
2007-11-02 09:24:00,238.675,238.685,238.645,238.685,123200000.0
2007-11-02 09:25:00,238.685,238.755,238.685,238.755,147200000.0
2007-11-02 09:26:00,238.755,238.755,238.695,238.735,331300000.0
2007-11-02 09:27:00,238.735,238.745,238.665,238.675,101600000.0
2007-11-02 09:28:00,238.675,238.715,238.665,238.7,88600000.0
2007-11-02 09:29:00,238.7,238.715,238.685,238.705,294200000.0
2007-11-02 09:30:00,238.69,238.725,238.68,238.705,421100000.0
2007-11-02 09:31:00,238.715,238.725,238.665,238.7,209900000.0
2007-11-02 09:32:00,238.715,238.715,238.65,238.67,273500000.0
2007-11-02 09:33:00,238.665,238.695,238.6,238.635,453100000.0
2007-11-02 09:34:00,238.635,238.645,238.6,238.605,421000000.0
2007-11-02 09:35:00,238.605,238.605,238.555,238.605,269500000.0
2007-11-02 09:36:00,238.605,238.635,238.605,238.625,129200000.0
2007-11-02 09:37:00,238.625,238.655,238.595,238.61,213800000.0
2007-11-02 09:38:00,238.62,238.635,238.595,238.605,169800000.0
2007-11-02 09:39:00,238.605,238.665,238.585,238.645,118400000.0
2007-11-02 09:40:00,238.645,238.655,238.605,238.605,137200000.0
2007-11-02 09:41:00,238.605,238.635,238.595,238.625,113200000.0
2007-11-02 09:42:00,238.625,238.665,238.605,238.665,154800000.0
2007-11-02 09:43:00,238.665,238.665,238.64,238.64,49600000.0
2007-11-02 09:44:00,238.64,238.675,238.625,238.665,165500000.0
2007-11-02 09:45:00,238.665,238.665,238.615,238.615,211400000.0
2007-11-02 09:46:00,238.635,238.645,238.62,238.625,107200000.0
2007-11-02 09:47:00,238.62,238.645,238.595,238.615,352800000.0
2007-11-02 09:48:00,238.615,238.625,238.58,238.615,454400000.0
2007-11-02 09:49:00,238.595,238.615,238.555,238.555,315100000.0
2007-11-02 09:50:00,238.545,238.585,238.495,238.505,209500000.0
2007-11-02 09:51:00,238.505,238.525,238.465,238.505,222800000.0
2007-11-02 09:52:00,238.495,238.545,238.475,238.525,232800000.0
2007-11-02 09:53:00,238.535,238.545,238.455,238.465,208000000.0
2007-11-02 09:54:00,238.455,238.495,238.455,238.465,177600000.0
2007-11-02 09:55:00,238.465,238.525,238.455,238.455,281700000.0
2007-11-02 09:56:00,238.455,238.455,238.385,238.425,196300000.0
2007-11-02 09:57:00,238.425,238.495,238.415,238.435,526800000.0
2007-11-02 09:58:00,238.435,238.485,238.425,238.475,274400000.0
2007-11-02 09:59:00,238.475,238.515,238.455,238.515,567700000.0
2007-11-02 10:00:00,238.515,238.515,238.425,238.475,255200000.0
2007-11-02 10:01:00,238.475,238.505,238.465,238.48,582900001.0
2007-11-02 10:02:00,238.485,238.525,238.475,238.525,240400000.0
2007-11-02 10:03:00,238.525,238.525,238.485,238.485,278800000.0
2007-11-02 10:04:00,238.485,238.485,238.405,238.41,282400000.0
2007-11-02 10:05:00,238.425,238.455,238.415,238.435,392700000.0
2007-11-02 10:06:00,238.435,238.535,238.435,238.535,297600000.0
2007-11-02 10:07:00,238.535,238.555,238.505,238.535,433400000.0
2007-11-02 10:08:00,238.525,238.575,238.525,238.555,236400000.0
2007-11-02 10:09:00,238.555,238.585,238.53,238.53,621499999.0
2007-11-02 10:10:00,238.535,238.555,238.515,238.525,314000000.0
2007-11-02 10:11:00,238.525,238.56,238.525,238.56,378500000.0
2007-11-02 10:12:00,238.56,238.675,238.555,238.665,402100000.0
2007-11-02 10:13:00,238.665,238.695,238.595,238.625,586200000.0
2007-11-02 10:14:00,238.625,238.645,238.55,238.615,618400000.0
2007-11-02 10:15:00,238.605,238.645,238.595,238.635,719200000.0
2007-11-02 10:16:00,238.635,238.715,238.635,238.715,1062500000.0
2007-11-02 10:17:00,238.715,238.715,238.655,238.695,479000000.0
2007-11-02 10:18:00,238.705,238.715,238.665,238.695,438500000.0
2007-11-02 10:19:00,238.695,238.735,238.695,238.725,1526900019.0
2007-11-02 10:20:00,238.725,238.815,238.685,238.75,1073800000.0
2007-11-02 10:21:00,238.75,238.775,238.695,238.765,711200000.0
2007-11-02 10:22:00,238.765,238.855,238.755,238.835,890800000.0
2007-11-02 10:23:00,238.835,238.84,238.795,238.825,1135200000.0
2007-11-02 10:24:00,238.825,238.88,238.82,238.88,974799997.0
2007-11-02 10:25:00,238.88,238.93,238.855,238.855,881600002.0
2007-11-02 10:26:00,238.855,238.9,238.845,238.9,640900000.0
2007-11-02 10:27:00,238.9,238.9,238.845,238.875,482100000.0
2007-11-02 10:28:00,238.875,238.925,238.78,238.8,540900000.0
2007-11-02 10:29:00,238.8,238.8,238.745,238.785,856000000.0
2007-11-02 10:30:00,238.785,238.795,238.755,238.77,620000000.0
2007-11-02 10:31:00,238.765,238.895,238.755,238.88,667100000.0
2007-11-02 10:32:00,238.88,239.045,238.88,238.995,722800000.0
2007-11-02 10:33:00,238.995,239.04,238.905,239.035,834599999.0
2007-11-02 10:34:00,239.05,239.075,238.98,239.0,1203899998.0
2007-11-02 10:35:00,239.005,239.045,238.975,239.035,773699997.0
2007-11-02 10:36:00,239.035,239.075,238.985,238.995,949500001.0
2007-11-02 10:37:00,238.99,239.05,238.985,239.05,1201300002.0
2007-11-02 10:38:00,239.05,239.07,238.995,239.005,437600000.0
2007-11-02 10:39:00,239.005,239.05,238.995,239.005,535400000.0
2007-11-02 10:40:00,239.01,239.02,238.985,239.0,339200000.0
2007-11-02 10:41:00,238.985,239.02,238.925,238.94,480699999.0
2007-11-02 10:42:00,238.945,238.98,238.93,238.965,864200000.0
2007-11-02 10:43:00,238.965,238.975,238.915,238.915,528399999.0
2007-11-02 10:44:00,238.915,238.995,238.895,238.995,707599999.0
2007-11-02 10:45:00,238.995,239.015,238.965,238.965,870200000.0
2007-11-02 10:46:00,238.965,239.035,238.965,238.995,750400000.0
2007-11-02 10:47:00,238.995,239.005,238.965,238.975,774000000.0
2007-11-02 10:48:00,238.975,239.025,238.975,239.025,840400000.0
2007-11-02 10:49:00,239.025,239.095,239.015,239.09,660800000.0
2007-11-02 10:50:00,239.09,239.205,239.09,239.155,908800000.0
2007-11-02 10:51:00,239.155,239.155,239.075,239.135,737600000.0
2007-11-02 10:52:00,239.125,239.135,239.035,239.045,855600000.0
2007-11-02 10:53:00,239.045,239.205,239.035,239.175,911900000.0
2007-11-02 10:54:00,239.175,239.285,239.165,239.265,874200001.0
2007-11-02 10:55:00,239.265,239.265,239.195,239.245,512500000.0
2007-11-02 10:56:00,239.245,239.325,239.24,239.295,836500000.0
2007-11-02 10:57:00,239.295,239.365,239.265,239.335,1078000000.0
2007-11-02 10:58:00,239.335,239.365,239.285,239.345,1261100002.0
2007-11-02 10:59:00,239.345,239.375,239.325,239.325,835600000.0
2007-11-02 11:00:00,239.325,239.335,239.29,239.29,1019000000.0
2007-11-02 11:01:00,239.29,239.305,239.205,239.235,668100000.0
2007-11-02 11:02:00,239.235,239.255,239.21,239.255,683100000.0
2007-11-02 11:03:00,239.265,239.285,239.235,239.275,883599995.0
2007-11-02 11:04:00,239.275,239.275,239.235,239.24,394700000.0
2007-11-02 11:05:00,239.24,239.24,239.195,239.205,159900000.0
2007-11-02 11:06:00,239.205,239.25,239.165,239.175,849000000.0
2007-11-02 11:07:00,239.175,239.175,239.12,239.12,511200000.0
2007-11-02 11:08:00,239.12,239.17,239.115,239.165,614800000.0
2007-11-02 11:09:00,239.175,239.19,239.025,239.045,574700000.0
2007-11-02 11:10:00,239.045,239.18,239.045,239.145,642800000.0
2007-11-02 11:11:00,239.125,239.145,239.11,239.145,584900000.0
2007-11-02 11:12:00,239.145,239.155,239.125,239.145,927700000.0
2007-11-02 11:13:00,239.145,239.175,239.135,239.155,679400000.0
2007-11-02 11:14:00,239.155,239.235,239.135,239.235,811600000.0
2007-11-02 11:15:00,239.235,239.255,239.205,239.205,627200000.0
2007-11-02 11:16:00,239.205,239.205,239.135,239.155,368400000.0
2007-11-02 11:17:00,239.155,239.165,239.125,239.145,476500000.0
2007-11-02 11:18:00,239.145,239.175,239.105,239.105,442900000.0
2007-11-02 11:19:00,239.105,239.175,239.095,239.16,614300000.0
2007-11-02 11:20:00,239.165,239.2,239.145,239.195,792400000.0
2007-11-02 11:21:00,239.2,239.255,239.19,239.235,906700001.0
2007-11-02 11:22:00,239.235,239.27,239.2,239.25,468400000.0
2007-11-02 11:23:00,239.25,239.3,239.22,239.29,885200000.0
2007-11-02 11:24:00,239.29,239.305,239.255,239.305,856400000.0
2007-11-02 11:25:00,239.305,239.435,239.305,239.35,586800000.0
2007-11-02 11:26:00,239.35,239.435,239.35,239.405,898000000.0
2007-11-02 11:27:00,239.4,239.42,239.315,239.335,526800000.0
2007-11-02 11:28:00,239.335,239.345,239.295,239.325,766000000.0
2007-11-02 11:29:00,239.325,239.36,239.31,239.335,735900000.0
2007-11-02 11:30:00,239.335,239.485,239.335,239.465,441700000.0
2007-11-02 11:31:00,239.465,239.575,239.465,239.575,861800000.0
2007-11-02 11:32:00,239.605,239.655,239.57,239.595,711199999.0
2007-11-02 11:33:00,239.595,239.695,239.575,239.595,883499995.0
2007-11-02 11:34:00,239.575,239.615,239.555,239.595,956400000.0
2007-11-02 11:35:00,239.595,239.61,239.555,239.575,869200000.0
2007-11-02 11:36:00,239.575,239.575,239.515,239.52,789100000.0
2007-11-02 11:37:00,239.52,239.545,239.495,239.515,752000000.0
2007-11-02 11:38:00,239.505,239.515,239.455,239.455,1051300000.0
2007-11-02 11:39:00,239.455,239.465,239.435,239.465,668100000.0
2007-11-02 11:40:00,239.465,239.475,239.445,239.445,480000000.0
2007-11-02 11:41:00,239.445,239.475,239.445,239.475,543900000.0
2007-11-02 11:42:00,239.465,239.475,239.425,239.425,791200000.0
2007-11-02 11:43:00,239.435,239.465,239.415,239.445,683200001.0
2007-11-02 11:44:00,239.435,239.475,239.405,239.405,776800000.0
2007-11-02 11:45:00,239.405,239.435,239.375,239.405,737600001.0
2007-11-02 11:46:00,239.41,239.425,239.355,239.375,670100000.0
2007-11-02 11:47:00,239.375,239.415,239.355,239.405,630300000.0
2007-11-02 11:48:00,239.405,239.425,239.365,239.37,988400000.0
2007-11-02 11:49:00,239.37,239.385,239.355,239.365,1272199998.0
2007-11-02 11:50:00,239.365,239.405,239.365,239.405,1367800000.0
2007-11-02 11:51:00,239.415,239.505,239.415,239.485,936400000.0
2007-11-02 11:52:00,239.485,239.515,239.445,239.475,1005200000.0
2007-11-02 11:53:00,239.475,239.475,239.385,239.415,1556799995.0
2007-11-02 11:54:00,239.425,239.445,239.385,239.395,1389700006.0
2007-11-02 11:55:00,239.395,239.435,239.275,239.275,862000000.0
2007-11-02 11:56:00,239.275,239.275,239.05,239.065,1086400003.0
2007-11-02 11:57:00,239.055,239.055,238.9,238.915,924500001.0
2007-11-02 11:58:00,238.91,238.975,238.835,238.955,919500001.0
2007-11-02 11:59:00,238.955,238.955,238.815,238.85,1115100000.0
2007-11-02 12:00:00,238.845,238.915,238.8,238.875,529632152.0
2007-11-02 12:01:00,238.875,239.105,238.875,239.105,1314400000.0
2007-11-02 12:02:00,239.105,239.195,239.105,239.175,937499999.0
2007-11-02 12:03:00,239.185,239.185,239.06,239.06,1093100000.0
2007-11-02 12:04:00,239.06,239.13,239.035,239.125,583800000.0
2007-11-02 12:05:00,239.125,239.185,239.125,239.165,696399999.0
2007-11-02 12:06:00,239.165,239.205,239.165,239.175,752800000.0
2007-11-02 12:07:00,239.19,239.205,239.055,239.06,655000000.0
2007-11-02 12:08:00,239.065,239.115,239.065,239.065,612300000.0
2007-11-02 12:09:00,239.055,239.055,239.02,239.02,1140800000.0
2007-11-02 12:10:00,239.02,239.065,239.02,239.05,1274100000.0
2007-11-02 12:11:00,239.05,239.095,239.025,239.095,961299998.0
2007-11-02 12:12:00,239.085,239.115,239.075,239.115,1110100000.0
2007-11-02 12:13:00,239.115,239.125,239.065,239.085,1317900000.0
2007-11-02 12:14:00,239.085,239.115,239.055,239.055,1531100000.0
2007-11-02 12:15:00,239.055,239.055,238.995,239.045,1223100000.0
2007-11-02 12:16:00,239.045,239.055,239.015,239.025,1067600000.0
2007-11-02 12:17:00,239.025,239.105,239.005,239.015,903999998.0
2007-11-02 12:18:00,239.015,239.015,238.965,238.975,1357000000.0
2007-11-02 12:19:00,238.975,239.025,238.965,238.995,1579600000.0
2007-11-02 12:20:00,239.005,239.005,238.965,238.985,1167700000.0
2007-11-02 12:21:00,238.985,238.985,238.965,238.975,901200000.0
2007-11-02 12:22:00,238.975,238.975,238.945,238.965,564000000.0
2007-11-02 12:23:00,238.965,238.975,238.945,238.945,1379200000.0
2007-11-02 12:24:00,238.945,238.945,238.905,238.925,750400000.0
2007-11-02 12:25:00,238.91,238.915,238.875,238.875,1046200000.0
2007-11-02 12:26:00,238.875,238.875,238.835,238.855,1554400000.0
2007-11-02 12:27:00,238.855,238.925,238.84,238.915,727000000.0
2007-11-02 12:28:00,238.91,238.945,238.91,238.945,911600000.0
2007-11-02 12:29:00,238.945,238.965,238.925,238.925,804000000.0
2007-11-02 12:30:00,238.925,238.945,238.905,238.915,1280300000.0
2007-11-02 12:31:00,238.915,238.975,238.895,238.955,1304100000.0
2007-11-02 12:32:00,238.955,238.985,238.955,238.96,955600000.0
2007-11-02 12:33:00,238.955,238.975,238.955,238.955,886000000.0
2007-11-02 12:34:00,238.955,238.955,238.91,238.915,975200000.0
2007-11-02 12:35:00,238.925,238.935,238.89,238.925,1039600000.0
2007-11-02 12:36:00,238.925,238.945,238.915,238.935,1178800003.0
2007-11-02 12:37:00,238.94,238.96,238.885,238.895,1023100000.0
2007-11-02 12:38:00,238.895,238.925,238.895,238.91,672000000.0
2007-11-02 12:39:00,238.91,238.91,238.825,238.835,738800000.0
2007-11-02 12:40:00,238.835,238.895,238.835,238.865,901600000.0
2007-11-02 12:41:00,238.855,238.885,238.855,238.855,1650800025.0
2007-11-02 12:42:00,238.855,238.915,238.855,238.885,1179600000.0
2007-11-02 12:43:00,238.885,238.935,238.875,238.905,1160000000.0
2007-11-02 12:44:00,238.905,239.005,238.895,238.985,865999995.0
2007-11-02 12:45:00,238.985,239.035,238.97,238.985,1087100001.0
2007-11-02 12:46:00,238.985,239.015,238.975,238.995,691800000.0
2007-11-02 12:47:00,238.995,239.01,238.89,238.895,1648799991.0
2007-11-02 12:48:00,239.18,239.18,239.06,239.11,1041000000.0
2007-11-02 12:49:00,238.955,238.975,238.905,238.905,1041000000.0
2007-11-02 12:50:00,238.905,238.905,238.805,238.85,902200001.0
2007-11-02 12:51:00,238.85,238.895,238.83,238.865,911800000.0
2007-11-02 12:52:00,238.865,238.925,238.86,238.925,1053600000.0
2007-11-02 12:53:00,238.925,238.945,238.9,238.9,776800000.0
2007-11-02 12:54:00,238.9,238.91,238.885,238.905,866200021.0
2007-11-02 12:55:00,238.905,238.905,238.845,238.865,1294000001.0
2007-11-02 12:56:00,238.865,238.885,238.815,238.83,1460799991.0
2007-11-02 12:57:00,238.83,238.855,238.795,238.815,411200000.0
2007-11-02 12:58:00,238.815,238.855,238.805,238.835,514400000.0
2007-11-02 12:59:00,238.835,238.885,238.805,238.875,898199999.0
2007-11-02 13:00:00,238.875,239.075,238.845,238.985,682000000.0
2007-11-02 13:01:00,238.965,238.965,238.875,238.935,354400000.0
2007-11-02 13:02:00,238.935,238.935,238.865,238.895,649200000.0
2007-11-02 13:03:00,238.895,238.905,238.875,238.875,538400000.0
2007-11-02 13:04:00,238.875,238.895,238.855,238.865,680200000.0
2007-11-02 13:05:00,238.87,238.875,238.805,238.865,1003300001.0
2007-11-02 13:06:00,238.865,238.895,238.835,238.845,260900000.0
2007-11-02 13:07:00,238.865,238.875,238.845,238.875,350400000.0
2007-11-02 13:08:00,238.875,239.165,238.865,239.115,340000000.0
2007-11-02 13:09:00,239.115,239.135,239.025,239.04,527900001.0
2007-11-02 13:10:00,239.04,239.065,238.94,239.035,561500000.0
2007-11-02 13:11:00,239.035,239.035,238.915,238.925,728400000.0
2007-11-02 13:12:00,238.925,238.955,238.915,238.945,242000000.0
2007-11-02 13:13:00,238.945,238.985,238.915,238.985,344800000.0
2007-11-02 13:14:00,238.985,238.995,238.895,238.895,440000000.0
2007-11-02 13:15:00,238.905,238.905,238.845,238.905,811700000.0
2007-11-02 13:16:00,238.915,238.965,238.895,238.955,373300000.0
2007-11-02 13:17:00,238.955,238.965,238.895,238.905,574400000.0
2007-11-02 13:18:00,238.905,238.955,238.875,238.895,386100000.0
2007-11-02 13:19:00,238.895,238.915,238.885,238.905,742400000.0
2007-11-02 13:20:00,238.905,238.935,238.905,238.915,698400000.0
2007-11-02 13:21:00,238.915,238.925,238.825,238.825,475600000.0
2007-11-02 13:22:00,238.825,238.825,238.645,238.705,803500000.0
2007-11-02 13:23:00,238.705,238.735,238.645,238.665,929000001.0
2007-11-02 13:24:00,238.665,238.665,238.625,238.635,711900000.0
2007-11-02 13:25:00,238.645,238.645,238.515,238.535,761300000.0
2007-11-02 13:26:00,238.535,238.605,238.475,238.605,452400000.0
2007-11-02 13:27:00,238.605,238.695,238.595,238.595,567200000.0
2007-11-02 13:28:00,238.595,238.605,238.495,238.565,873100000.0
2007-11-02 13:29:00,238.565,238.7,238.555,238.695,494800000.0
2007-11-02 13:30:00,238.695,238.735,238.665,238.685,606100000.0
2007-11-02 13:31:00,238.685,238.685,238.635,238.635,442400000.0
2007-11-02 13:32:00,238.635,238.635,238.525,238.605,511600000.0
2007-11-02 13:33:00,238.615,238.695,238.615,238.675,735100000.0
2007-11-02 13:34:00,238.695,238.835,238.685,238.825,609700000.0
2007-11-02 13:35:00,238.825,238.825,238.735,238.785,638300001.0
2007-11-02 13:36:00,238.775,238.785,238.705,238.765,862900000.0
2007-11-02 13:37:00,238.765,238.975,238.765,238.975,720000000.0
2007-11-02 13:38:00,238.965,239.005,238.89,238.995,777200000.0
2007-11-02 13:39:00,238.995,239.005,238.915,238.955,665300000.0
2007-11-02 13:40:00,238.955,239.065,238.955,239.055,466000000.0
2007-11-02 13:41:00,239.065,239.065,238.905,238.915,790400000.0
2007-11-02 13:42:00,238.915,238.955,238.915,238.935,519200000.0
2007-11-02 13:43:00,238.935,239.055,238.925,239.045,917000000.0
2007-11-02 13:44:00,239.035,239.085,238.975,238.975,701700001.0
2007-11-02 13:45:00,238.975,239.035,238.935,239.025,644700000.0
2007-11-02 13:46:00,239.015,239.155,238.995,239.155,498200000.0
2007-11-02 13:47:00,239.155,239.245,239.145,239.235,513199999.0
2007-11-02 13:48:00,239.225,239.235,239.115,239.175,487600000.0
2007-11-02 13:49:00,239.175,239.175,239.085,239.145,816900000.0
2007-11-02 13:50:00,239.125,239.205,239.105,239.145,410400000.0
2007-11-02 13:51:00,239.145,239.175,239.105,239.135,496400000.0
2007-11-02 13:52:00,239.125,239.135,239.125,239.135,375200000.0
2007-11-02 13:53:00,239.135,239.215,239.135,239.135,566799999.0
2007-11-02 13:54:00,239.135,239.225,239.125,239.145,499700000.0
2007-11-02 13:55:00,239.135,239.145,239.135,239.145,394900000.0
2007-11-02 13:56:00,239.135,239.195,239.115,239.145,428600000.0
2007-11-02 13:57:00,239.145,239.175,239.135,239.165,382000000.0
2007-11-02 13:58:00,239.165,239.165,239.075,239.095,815900002.0
2007-11-02 13:59:00,239.1,239.115,239.055,239.095,467500000.0
2007-11-02 14:00:00,239.115,239.115,239.005,239.035,297200000.0
2007-11-02 14:01:00,239.035,239.075,238.985,239.04,423200000.0
2007-11-02 14:02:00,239.04,239.205,239.035,239.185,761700001.0
2007-11-02 14:03:00,239.185,239.195,239.105,239.125,999800000.0
2007-11-02 14:04:00,239.125,239.135,239.07,239.105,1070700000.0
2007-11-02 14:05:00,239.105,239.115,239.025,239.035,614200000.0
2007-11-02 14:06:00,239.035,239.065,239.015,239.035,710900000.0
2007-11-02 14:07:00,239.035,239.135,238.935,239.125,647400000.0
2007-11-02 14:08:00,239.135,239.205,239.115,239.175,533200000.0
2007-11-02 14:09:00,239.175,239.195,239.135,239.175,883900001.0
2007-11-02 14:10:00,239.175,239.205,239.125,239.185,486800000.0
2007-11-02 14:11:00,239.185,239.205,239.125,239.145,452000000.0
2007-11-02 14:12:00,239.145,239.19,239.115,239.115,593200000.0
2007-11-02 14:13:00,239.105,239.105,239.025,239.045,968000000.0
2007-11-02 14:14:00,239.045,239.075,239.035,239.075,552000000.0
2007-11-02 14:15:00,239.075,239.175,239.075,239.1,393800000.0
2007-11-02 14:16:00,239.105,239.125,239.095,239.095,696800000.0
2007-11-02 14:17:00,239.095,239.115,238.975,238.985,255800000.0
2007-11-02 14:18:00,238.985,239.035,238.95,238.965,755600000.0
2007-11-02 14:19:00,238.965,239.065,238.965,239.065,554900000.0
2007-11-02 14:20:00,239.065,239.135,239.035,239.1,669100000.0
2007-11-02 14:21:00,239.1,239.105,238.995,239.025,680800000.0
2007-11-02 14:22:00,239.025,239.045,238.975,239.025,689000000.0
2007-11-02 14:23:00,239.015,239.055,238.975,239.025,514100000.0
2007-11-02 14:24:00,239.025,239.085,239.01,239.01,553100000.0
2007-11-02 14:25:00,239.005,239.145,239.005,239.145,803000000.0
2007-11-02 14:26:00,239.145,239.225,239.095,239.145,709600000.0
2007-11-02 14:27:00,239.145,239.165,238.955,238.995,551100000.0
2007-11-02 14:28:00,239.005,239.015,238.945,239.0,622900001.0
2007-11-02 14:29:00,239.0,239.195,238.965,238.985,458000000.0
2007-11-02 14:30:00,239.035,239.99,238.985,239.865,806800000.0
2007-11-02 14:31:00,239.865,239.885,239.475,239.595,857400001.0
2007-11-02 14:32:00,239.595,239.725,239.595,239.685,1052499997.0
2007-11-02 14:33:00,239.685,239.845,239.68,239.745,503100000.0
2007-11-02 14:34:00,239.745,239.865,239.745,239.805,651200000.0
2007-11-02 14:35:00,239.795,239.825,239.715,239.735,488500000.0
2007-11-02 14:36:00,239.735,239.785,239.615,239.705,1017600000.0
2007-11-02 14:37:00,239.675,239.755,239.6,239.705,1086600000.0
2007-11-02 14:38:00,239.705,239.705,239.635,239.635,1050000000.0
2007-11-02 14:39:00,239.625,239.645,239.445,239.485,943399999.0
2007-11-02 14:40:00,239.485,239.53,239.315,239.38,710699998.0
2007-11-02 14:41:00,239.395,239.455,239.265,239.365,890100000.0
2007-11-02 14:42:00,239.385,239.555,239.345,239.545,402600000.0
2007-11-02 14:43:00,239.545,239.665,239.535,239.575,331200000.0
2007-11-02 14:44:00,239.575,239.615,239.465,239.48,324000000.0
2007-11-02 14:45:00,239.48,239.565,239.465,239.495,533700000.0
2007-11-02 14:46:00,239.485,239.575,239.435,239.485,399800000.0
2007-11-02 14:47:00,239.485,239.505,239.425,239.435,443600000.0
2007-11-02 14:48:00,239.445,239.545,239.42,239.48,734699999.0
2007-11-02 14:49:00,239.48,239.535,239.43,239.505,902899999.0
2007-11-02 14:50:00,239.5,239.605,239.465,239.59,690200001.0
2007-11-02 14:51:00,239.595,239.775,239.555,239.715,499500000.0
2007-11-02 14:52:00,239.705,239.715,239.605,239.665,408800000.0
2007-11-02 14:53:00,239.665,239.765,239.645,239.745,541200001.0
2007-11-02 14:54:00,239.745,239.825,239.685,239.805,500800000.0
2007-11-02 14:55:00,239.805,239.815,239.665,239.685,304000000.0
2007-11-02 14:56:00,239.675,239.725,239.645,239.645,440000000.0
2007-11-02 14:57:00,239.645,239.735,239.555,239.585,609000002.0
2007-11-02 14:58:00,239.595,239.665,239.56,239.64,835200000.0
2007-11-02 14:59:00,239.645,239.65,239.575,239.645,567600002.0
2007-11-02 15:00:00,239.645,239.795,239.615,239.795,877600001.0
2007-11-02 15:01:00,239.795,240.035,239.745,240.005,426200000.0
2007-11-02 15:02:00,240.005,240.115,239.975,240.075,669600000.0
2007-11-02 15:03:00,240.075,240.075,239.995,240.005,516199999.0
2007-11-02 15:04:00,240.005,240.015,239.885,239.905,596800000.0
2007-11-02 15:05:00,239.915,239.955,239.865,239.945,912899997.0
2007-11-02 15:06:00,239.945,240.015,239.91,239.985,731000000.0
2007-11-02 15:07:00,239.975,240.155,239.975,240.155,586300002.0
2007-11-02 15:08:00,240.155,240.215,240.135,240.165,613162500.0
2007-11-02 15:09:00,240.175,240.175,240.005,240.005,530000000.0
2007-11-02 15:10:00,240.005,240.035,239.92,239.995,727000000.0
2007-11-02 15:11:00,239.995,240.075,239.965,240.005,899200005.0
2007-11-02 15:12:00,240.005,240.085,239.995,240.075,519300000.0
2007-11-02 15:13:00,240.075,240.145,240.025,240.025,558200000.0
2007-11-02 15:14:00,240.025,240.075,239.985,240.045,728100000.0
2007-11-02 15:15:00,240.025,240.075,240.005,240.015,632400000.0
2007-11-02 15:16:00,240.015,240.085,240.015,240.065,630600000.0
2007-11-02 15:17:00,240.075,240.205,240.065,240.205,621600000.0
2007-11-02 15:18:00,240.215,240.315,240.145,240.215,360175000.0
2007-11-02 15:19:00,240.215,240.235,240.185,240.205,923600000.0
2007-11-02 15:20:00,240.205,240.245,240.195,240.235,915699997.0
2007-11-02 15:21:00,240.245,240.255,240.195,240.215,354800000.0
2007-11-02 15:22:00,240.205,240.245,240.175,240.175,317100000.0
2007-11-02 15:23:00,240.175,240.175,240.075,240.105,373500000.0
2007-11-02 15:24:00,240.105,240.115,239.985,240.025,492600000.0
2007-11-02 15:25:00,240.025,240.125,240.015,240.085,893700000.0
2007-11-02 15:26:00,240.085,240.085,239.985,239.995,502800000.0
2007-11-02 15:27:00,239.995,240.035,239.945,239.945,448900000.0
2007-11-02 15:28:00,239.945,239.965,239.915,239.935,376200000.0
2007-11-02 15:29:00,239.935,239.965,239.865,239.865,383200000.0
2007-11-02 15:30:00,239.865,239.905,239.77,239.905,615200000.0
2007-11-02 15:31:00,239.905,239.995,239.815,239.845,572700000.0
2007-11-02 15:32:00,239.865,239.865,239.775,239.815,598099999.0
2007-11-02 15:33:00,239.815,239.895,239.815,239.865,449999999.0
2007-11-02 15:34:00,239.875,239.895,239.775,239.785,522200000.0
2007-11-02 15:35:00,239.785,239.785,239.605,239.605,554000000.0
2007-11-02 15:36:00,239.615,239.615,239.535,239.545,580900000.0
2007-11-02 15:37:00,239.535,239.585,239.385,239.525,881399999.0
2007-11-02 15:38:00,239.535,239.615,239.465,239.535,498800000.0
2007-11-02 15:39:00,239.545,239.745,239.545,239.745,545199999.0
2007-11-02 15:40:00,239.745,239.895,239.71,239.87,403300000.0
2007-11-02 15:41:00,239.875,239.905,239.785,239.825,456400000.0
2007-11-02 15:42:00,239.84,239.875,239.73,239.735,772000000.0
2007-11-02 15:43:00,239.75,239.765,239.67,239.705,978699999.0
2007-11-02 15:44:00,239.705,239.835,239.695,239.735,470800000.0
2007-11-02 15:45:00,239.735,239.765,239.535,239.545,542000000.0
2007-11-02 15:46:00,239.545,239.765,239.525,239.695,374800000.0
2007-11-02 15:47:00,239.695,239.745,239.63,239.635,424300000.0
2007-11-02 15:48:00,239.635,239.635,239.405,239.465,564800000.0
2007-11-02 15:49:00,239.465,239.475,239.315,239.375,505200001.0
2007-11-02 15:50:00,239.375,239.465,239.305,239.305,605600000.0
2007-11-02 15:51:00,239.305,239.315,239.2,239.265,486000000.0
2007-11-02 15:52:00,239.265,239.285,238.995,238.995,517900000.0
2007-11-02 15:53:00,238.995,239.075,238.935,238.94,449100000.0
2007-11-02 15:54:00,238.945,238.955,238.715,238.745,531800000.0
2007-11-02 15:55:00,238.735,238.915,238.675,238.905,689300000.0
2007-11-02 15:56:00,238.925,239.015,238.915,238.965,447200000.0
2007-11-02 15:57:00,238.965,239.125,238.945,239.085,624200000.0
2007-11-02 15:58:00,239.085,239.215,239.065,239.215,834700001.0
2007-11-02 15:59:00,239.215,239.385,239.185,239.185,722500000.0
2007-11-02 16:00:00,239.215,239.375,239.145,239.33,1335899996.0
2007-11-02 16:01:00,239.33,239.335,239.185,239.21,492600000.0
2007-11-02 16:02:00,239.215,239.265,239.155,239.195,426700000.0
2007-11-02 16:03:00,239.195,239.205,238.955,238.965,669600000.0
2007-11-02 16:04:00,238.955,239.115,238.915,239.095,881899999.0
2007-11-02 16:05:00,239.09,239.095,238.805,238.945,587700000.0
2007-11-02 16:06:00,238.955,239.005,238.685,238.685,626400002.0
2007-11-02 16:07:00,238.69,238.725,238.505,238.555,635000000.0
2007-11-02 16:08:00,238.555,238.735,238.5,238.645,544000000.0
2007-11-02 16:09:00,238.645,238.845,238.645,238.735,657100000.0
2007-11-02 16:10:00,238.715,238.745,238.525,238.595,616000000.0
2007-11-02 16:11:00,238.595,238.825,238.515,238.785,740999999.0
2007-11-02 16:12:00,238.785,238.985,238.665,238.985,420800000.0
2007-11-02 16:13:00,238.985,239.055,238.835,238.885,450400000.0
2007-11-02 16:14:00,238.885,238.895,238.76,238.765,734400000.0
2007-11-02 16:15:00,238.765,238.865,238.765,238.835,660200000.0
2007-11-02 16:16:00,238.835,238.835,238.665,238.7,694399999.0
2007-11-02 16:17:00,238.7,238.705,238.565,238.585,831700000.0
2007-11-02 16:18:00,238.585,238.725,238.585,238.67,763699999.0
2007-11-02 16:19:00,238.67,238.675,238.36,238.375,1013499997.0
2007-11-02 16:20:00,238.375,238.505,238.275,238.485,729999998.0
2007-11-02 16:21:00,238.485,238.505,238.375,238.385,1165400000.0
2007-11-02 16:22:00,238.395,238.585,238.385,238.51,1169200000.0
2007-11-02 16:23:00,238.515,238.755,238.515,238.725,1879299995.0
2007-11-02 16:24:00,238.735,238.85,238.685,238.835,1568100002.0
2007-11-02 16:25:00,238.825,239.035,238.825,238.995,903699999.0
2007-11-02 16:26:00,238.965,239.035,238.825,238.875,972000000.0
2007-11-02 16:27:00,238.875,238.905,238.795,238.835,1264099996.0
2007-11-02 16:28:00,238.845,238.945,238.81,238.895,1088800004.0
2007-11-02 16:29:00,238.895,239.235,238.875,239.165,614600000.0
2007-11-02 16:30:00,239.175,239.265,239.145,239.215,979200000.0
2007-11-02 16:31:00,239.205,239.415,239.205,239.255,906899996.0
2007-11-02 16:32:00,239.255,239.305,239.205,239.245,782500001.0
2007-11-02 16:33:00,239.245,239.245,239.085,239.095,358400000.0
2007-11-02 16:34:00,239.095,239.125,239.045,239.06,1111999998.0
2007-11-02 16:35:00,239.06,239.105,238.91,238.925,1001800000.0
2007-11-02 16:36:00,238.935,238.935,238.835,238.885,683500000.0
2007-11-02 16:37:00,238.895,239.075,238.895,239.055,1140099995.0
2007-11-02 16:38:00,239.065,239.095,238.965,239.035,439200000.0
2007-11-02 16:39:00,239.035,239.065,238.965,238.965,328800000.0
2007-11-02 16:40:00,238.975,239.025,238.925,238.925,372175000.0
2007-11-02 16:41:00,238.925,238.935,238.845,238.89,697600000.0
2007-11-02 16:42:00,238.89,238.905,238.765,238.795,1217199990.0
2007-11-02 16:43:00,238.785,238.855,238.745,238.765,504000000.0
2007-11-02 16:44:00,238.765,238.965,238.755,238.965,719500002.0
2007-11-02 16:45:00,238.975,238.985,238.845,238.975,789700000.0
2007-11-02 16:46:00,238.965,238.995,238.865,238.905,631900000.0
2007-11-02 16:47:00,238.915,238.945,238.855,238.885,783800000.0
2007-11-02 16:48:00,238.885,238.935,238.755,238.755,459000000.0
2007-11-02 16:49:00,238.755,238.765,238.675,238.675,748900000.0
2007-11-02 16:50:00,238.66,238.865,238.65,238.835,1052400001.0
2007-11-02 16:51:00,238.835,238.835,238.73,238.735,419900000.0
2007-11-02 16:52:00,238.735,238.905,238.735,238.865,757600000.0
2007-11-02 16:53:00,238.865,238.995,238.865,238.895,1198900000.0
2007-11-02 16:54:00,238.895,238.945,238.85,238.875,799100001.0
2007-11-02 16:55:00,238.865,239.065,238.855,239.065,438600000.0
2007-11-02 16:56:00,239.07,239.175,239.035,239.155,822800000.0
2007-11-02 16:57:00,239.165,239.245,239.125,239.215,712000000.0
2007-11-02 16:58:00,239.215,239.235,239.115,239.145,364800000.0
2007-11-02 16:59:00,239.145,239.145,238.985,239.025,631000002.0
2007-11-02 17:00:00,239.025,239.145,238.995,239.125,576900000.0
2007-11-02 17:01:00,239.125,239.155,239.065,239.085,587600000.0
2007-11-02 17:02:00,239.07,239.085,239.035,239.055,424100000.0
2007-11-02 17:03:00,239.055,239.055,238.96,238.985,574700000.0
2007-11-02 17:04:00,239.005,239.105,238.985,239.105,726399999.0
2007-11-02 17:05:00,239.105,239.105,238.985,238.985,347200000.0
2007-11-02 17:06:00,238.985,239.005,238.905,238.905,484300000.0
2007-11-02 17:07:00,238.905,239.025,238.905,238.92,553700000.0
2007-11-02 17:08:00,238.925,239.005,238.91,238.965,305900000.0
2007-11-02 17:09:00,238.965,239.015,238.945,238.945,249200000.0
2007-11-02 17:10:00,238.945,239.025,238.935,239.025,583800000.0
2007-11-02 17:11:00,239.025,239.025,238.935,238.955,658400000.0
2007-11-02 17:12:00,238.955,239.005,238.875,238.925,670300000.0
2007-11-02 17:13:00,238.925,238.945,238.835,238.865,420600000.0
2007-11-02 17:14:00,238.865,238.905,238.845,238.905,505400000.0
2007-11-02 17:15:00,238.925,239.025,238.915,239.005,714700002.0
2007-11-02 17:16:00,238.995,239.015,238.96,239.015,599600000.0
2007-11-02 17:17:00,239.015,239.015,238.925,238.925,313000000.0
2007-11-02 17:18:00,238.925,238.96,238.845,238.875,649300000.0
2007-11-02 17:19:00,238.875,238.885,238.775,238.78,469600000.0
2007-11-02 17:20:00,238.785,238.805,238.655,238.655,863700002.0
2007-11-02 17:21:00,238.655,238.705,238.56,238.615,780500000.0
2007-11-02 17:22:00,238.615,238.725,238.595,238.605,365000000.0
2007-11-02 17:23:00,238.605,238.745,238.595,238.74,484200000.0
2007-11-02 17:24:00,238.74,238.865,238.73,238.825,1242100000.0
2007-11-02 17:25:00,238.825,238.825,238.735,238.755,489000000.0
2007-11-02 17:26:00,238.755,238.805,238.635,238.785,524700000.0
2007-11-02 17:27:00,238.795,238.795,238.685,238.725,272800000.0
2007-11-02 17:28:00,238.735,238.735,238.56,238.585,695899999.0
2007-11-02 17:29:00,238.585,238.585,238.485,238.535,1248800000.0
2007-11-02 17:30:00,238.535,238.625,238.515,238.625,516800000.0
2007-11-02 17:31:00,238.625,238.725,238.605,238.665,378900000.0
2007-11-02 17:32:00,238.665,238.715,238.595,238.705,343200000.0
2007-11-02 17:33:00,238.705,238.745,238.67,238.715,579000000.0
2007-11-02 17:34:00,238.715,238.81,238.71,238.74,1124599998.0
2007-11-02 17:35:00,238.74,238.745,238.635,238.635,815400000.0
2007-11-02 17:36:00,238.635,238.675,238.525,238.665,1218399999.0
2007-11-02 17:37:00,238.665,238.745,238.645,238.695,362400000.0
2007-11-02 17:38:00,238.695,238.775,238.655,238.775,602400000.0
2007-11-02 17:39:00,238.775,238.775,238.675,238.765,258400000.0
2007-11-02 17:40:00,238.765,238.82,238.705,238.735,895199999.0
2007-11-02 17:41:00,238.735,238.815,238.64,238.805,720200000.0
2007-11-02 17:42:00,238.805,238.825,238.765,238.825,1183200000.0
2007-11-02 17:43:00,238.805,238.84,238.76,238.785,843300000.0
2007-11-02 17:44:00,238.785,238.865,238.775,238.845,382900000.0
2007-11-02 17:45:00,238.845,238.905,238.795,238.805,1222999999.0
2007-11-02 17:46:00,238.815,238.935,238.805,238.91,1102600000.0
2007-11-02 17:47:00,238.915,238.925,238.88,238.915,392100000.0
2007-11-02 17:48:00,238.915,238.945,238.805,238.805,586800000.0
2007-11-02 17:49:00,238.805,238.885,238.775,238.835,684400000.0
2007-11-02 17:50:00,238.835,238.845,238.725,238.755,356800000.0
2007-11-02 17:51:00,238.755,238.845,238.715,238.74,318800000.0
2007-11-02 17:52:00,238.74,239.01,238.735,238.965,671200000.0
2007-11-02 17:53:00,238.975,239.235,238.975,239.215,978800002.0
2007-11-02 17:54:00,239.235,239.325,239.07,239.075,1009599998.0
2007-11-02 17:55:00,239.065,239.145,238.99,239.01,1093999997.0
2007-11-02 17:56:00,239.01,239.065,238.895,238.935,1097300001.0
2007-11-02 17:57:00,238.925,239.055,238.885,239.035,820200000.0
2007-11-02 17:58:00,239.035,239.035,238.92,239.035,682000000.0
2007-11-02 17:59:00,239.025,239.07,238.865,238.87,431600000.0
2007-11-02 18:00:00,238.87,238.965,238.835,238.895,1460600001.0
2007-11-02 18:01:00,238.895,238.95,238.815,238.905,1074400000.0
2007-11-02 18:02:00,238.895,239.0,238.89,238.955,1047999996.0
2007-11-02 18:03:00,238.955,238.955,238.875,238.925,1986799990.0
2007-11-02 18:04:00,238.925,238.995,238.9,238.985,972299993.0
2007-11-02 18:05:00,238.975,239.055,238.945,239.055,691500002.0
2007-11-02 18:06:00,239.055,239.185,239.055,239.135,1112700002.0
2007-11-02 18:07:00,239.135,239.165,239.065,239.165,647200000.0
2007-11-02 18:08:00,239.155,239.21,239.095,239.205,706900000.0
2007-11-02 18:09:00,239.205,239.205,239.065,239.135,735200001.0
2007-11-02 18:10:00,239.135,239.325,239.125,239.275,878399999.0
2007-11-02 18:11:00,239.275,239.455,239.275,239.455,833999999.0
2007-11-02 18:12:00,239.465,239.475,239.29,239.34,1313600000.0
2007-11-02 18:13:00,239.34,239.375,239.33,239.375,1382799999.0
2007-11-02 18:14:00,239.375,239.375,239.26,239.29,794899999.0
2007-11-02 18:15:00,239.285,239.325,239.26,239.295,1249599999.0
2007-11-02 18:16:00,239.295,239.365,239.285,239.29,722700000.0
2007-11-02 18:17:00,239.29,239.335,239.215,239.225,1277000000.0
2007-11-02 18:18:00,239.22,239.225,239.035,239.175,1756300000.0
2007-11-02 18:19:00,239.175,239.225,239.17,239.205,2102499992.0
2007-11-02 18:20:00,239.205,239.235,239.14,239.215,688100000.0
2007-11-02 18:21:00,239.225,239.235,239.07,239.19,1395700002.0
2007-11-02 18:22:00,239.195,239.295,239.195,239.275,622700000.0
2007-11-02 18:23:00,239.275,239.29,239.125,239.145,551400000.0
2007-11-02 18:24:00,239.145,239.255,239.145,239.245,1082799993.0
2007-11-02 18:25:00,239.245,239.265,239.125,239.145,1094200000.0
2007-11-02 18:26:00,239.135,239.225,239.125,239.22,683400000.0
2007-11-02 18:27:00,239.22,239.315,239.22,239.245,374400000.0
2007-11-02 18:28:00,239.245,239.345,239.245,239.305,989600000.0
2007-11-02 18:29:00,239.305,239.365,239.27,239.275,1043900000.0
2007-11-02 18:30:00,239.285,239.34,239.18,239.195,722900000.0
2007-11-02 18:31:00,239.185,239.325,239.175,239.305,790800000.0
2007-11-02 18:32:00,239.305,239.315,239.195,239.245,1022599998.0
2007-11-02 18:33:00,239.24,239.245,239.135,239.145,1335199999.0
2007-11-02 18:34:00,239.145,239.205,239.145,239.16,688400003.0
2007-11-02 18:35:00,239.155,239.165,239.09,239.155,1725599999.0
2007-11-02 18:36:00,239.155,239.28,239.15,239.245,1272100006.0
2007-11-02 18:37:00,239.255,239.385,239.19,239.265,1396499997.0
2007-11-02 18:38:00,239.26,239.435,239.205,239.435,1394899999.0
2007-11-02 18:39:00,239.435,239.49,239.345,239.485,1487999995.0
2007-11-02 18:40:00,239.485,239.535,239.4,239.445,1184583620.0
2007-11-02 18:41:00,239.435,239.45,239.335,239.44,651000000.0
2007-11-02 18:42:00,239.44,239.495,239.435,239.48,441600000.0
2007-11-02 18:43:00,239.485,239.665,239.41,239.635,753799998.0
2007-11-02 18:44:00,239.635,239.685,239.61,239.685,1009200000.0
2007-11-02 18:45:00,239.685,239.895,239.655,239.715,1011100000.0
2007-11-02 18:46:00,239.705,239.705,239.59,239.605,935400000.0
2007-11-02 18:47:00,239.595,239.715,239.575,239.645,541899999.0
2007-11-02 18:48:00,239.645,239.675,239.545,239.625,634399999.0
2007-11-02 18:49:00,239.625,239.625,239.505,239.585,1109799999.0
2007-11-02 18:50:00,239.585,239.645,239.525,239.595,1396300007.0
2007-11-02 18:51:00,239.59,239.75,239.57,239.68,979400004.0
2007-11-02 18:52:00,239.685,239.805,239.665,239.725,705699999.0
2007-11-02 18:53:00,239.715,239.73,239.615,239.635,696700000.0
2007-11-02 18:54:00,239.63,239.65,239.535,239.62,531900001.0
2007-11-02 18:55:00,239.625,239.695,239.575,239.59,473800000.0
2007-11-02 18:56:00,239.59,239.65,239.51,239.635,578400000.0
2007-11-02 18:57:00,239.635,239.65,239.53,239.63,888899999.0
2007-11-02 18:58:00,239.63,239.735,239.63,239.68,674000006.0
2007-11-02 18:59:00,239.68,239.835,239.665,239.755,507600000.0
2007-11-02 19:00:00,239.76,239.825,239.71,239.8,413600000.0
2007-11-02 19:01:00,239.8,239.855,239.76,239.785,472000000.0
2007-11-02 19:02:00,239.785,239.82,239.77,239.78,721300000.0
2007-11-02 19:03:00,239.785,239.875,239.78,239.875,679900001.0
2007-11-02 19:04:00,239.855,239.855,239.795,239.845,403100000.0
2007-11-02 19:05:00,239.845,239.91,239.825,239.9,538700000.0
2007-11-02 19:06:00,239.9,239.94,239.84,239.865,1021200000.0
2007-11-02 19:07:00,239.865,239.865,239.775,239.815,718399998.0
2007-11-02 19:08:00,239.815,239.825,239.77,239.79,565600000.0
2007-11-02 19:09:00,239.805,239.815,239.765,239.765,477500000.0
2007-11-02 19:10:00,239.765,239.775,239.715,239.715,534700000.0
2007-11-02 19:11:00,239.715,239.725,239.635,239.645,770400000.0
2007-11-02 19:12:00,239.65,239.835,239.645,239.745,1185199996.0
2007-11-02 19:13:00,239.745,239.755,239.61,239.615,1107899994.0
2007-11-02 19:14:00,239.615,239.625,239.56,239.61,981200006.0
2007-11-02 19:15:00,239.61,239.67,239.605,239.64,469200000.0
2007-11-02 19:16:00,239.65,239.655,239.595,239.615,725600000.0
2007-11-02 19:17:00,239.615,239.635,239.585,239.625,1054900000.0
2007-11-02 19:18:00,239.625,239.715,239.615,239.675,508800000.0
2007-11-02 19:19:00,239.675,239.76,239.675,239.72,427600000.0
2007-11-02 19:20:00,239.725,239.76,239.685,239.75,552099999.0
2007-11-02 19:21:00,239.745,239.745,239.685,239.715,446400000.0
2007-11-02 19:22:00,239.715,239.72,239.545,239.595,617600000.0
2007-11-02 19:23:00,239.595,239.595,239.465,239.465,826400000.0
2007-11-02 19:24:00,239.465,239.495,239.405,239.43,959300002.0
2007-11-02 19:25:00,239.455,239.54,239.445,239.515,676200001.0
2007-11-02 19:26:00,239.515,239.515,239.43,239.445,784400000.0
2007-11-02 19:27:00,239.445,239.445,239.405,239.405,382600000.0
2007-11-02 19:28:00,239.405,239.465,239.395,239.455,641100000.0
2007-11-02 19:29:00,239.455,239.52,239.455,239.495,565800000.0
2007-11-02 19:30:00,239.495,239.535,239.495,239.495,555600000.0
2007-11-02 19:31:00,239.495,239.55,239.495,239.535,1167099986.0
2007-11-02 19:32:00,239.525,239.525,239.425,239.49,617500000.0
2007-11-02 19:33:00,239.49,239.545,239.49,239.545,517800000.0
2007-11-02 19:34:00,239.545,239.575,239.52,239.535,988300000.0
2007-11-02 19:35:00,239.53,239.595,239.515,239.575,1044000001.0
2007-11-02 19:36:00,239.575,239.64,239.545,239.64,862600000.0
2007-11-02 19:37:00,239.64,239.64,239.545,239.6,745600000.0
2007-11-02 19:38:00,239.6,239.6,239.555,239.565,661000000.0
2007-11-02 19:39:00,239.565,239.68,239.565,239.67,476300000.0
2007-11-02 19:40:00,239.67,239.68,239.625,239.625,539900000.0
2007-11-02 19:41:00,239.625,239.635,239.545,239.55,458500000.0
2007-11-02 19:42:00,239.55,239.55,239.5,239.53,705000000.0
2007-11-02 19:43:00,239.53,239.53,239.475,239.49,762200000.0
2007-11-02 19:44:00,239.49,239.515,239.46,239.475,546400000.0
2007-11-02 19:45:00,239.475,239.535,239.47,239.535,874700000.0
2007-11-02 19:46:00,239.535,239.56,239.495,239.545,712400000.0
2007-11-02 19:47:00,239.545,239.73,239.545,239.715,1032300000.0
2007-11-02 19:48:00,239.705,239.715,239.635,239.635,1106600005.0
2007-11-02 19:49:00,239.635,239.655,239.625,239.655,946500000.0
2007-11-02 19:50:00,239.655,239.745,239.645,239.725,1486400000.0
2007-11-02 19:51:00,239.725,239.725,239.705,239.715,2006600000.0
2007-11-02 19:52:00,239.715,239.72,239.575,239.575,1228400000.0
2007-11-02 19:53:00,239.575,239.74,239.575,239.74,747600000.0
2007-11-02 19:54:00,239.74,239.775,239.645,239.65,768900000.0
2007-11-02 19:55:00,239.66,239.805,239.66,239.755,1225800004.0
2007-11-02 19:56:00,239.745,239.755,239.69,239.725,1261600008.0
2007-11-02 19:57:00,239.725,239.825,239.725,239.735,810199996.0
2007-11-02 19:58:00,239.735,239.745,239.675,239.695,1694299988.0
2007-11-02 19:59:00,239.695,239.72,239.695,239.715,709200000.0
2007-11-02 20:00:00,239.72,239.76,239.675,239.685,1083199997.0
2007-11-02 20:01:00,239.695,239.695,239.655,239.695,1082099988.0
2007-11-02 20:02:00,239.695,239.72,239.655,239.72,399800000.0
2007-11-02 20:03:00,239.72,239.745,239.715,239.725,624299999.0
2007-11-02 20:04:00,239.725,239.745,239.705,239.705,1170900000.0
2007-11-02 20:05:00,239.705,239.725,239.685,239.685,545400000.0
2007-11-02 20:06:00,239.685,239.69,239.645,239.665,1014699998.0
2007-11-02 20:07:00,239.665,239.69,239.605,239.615,884500001.0
2007-11-02 20:08:00,239.625,239.665,239.595,239.625,1177200000.0
2007-11-02 20:09:00,239.625,239.675,239.62,239.675,1490499999.0
2007-11-02 20:10:00,239.665,239.675,239.65,239.665,274400000.0
2007-11-02 20:11:00,239.65,239.725,239.65,239.715,335100000.0
2007-11-02 20:12:00,239.715,239.725,239.695,239.715,314500000.0
2007-11-02 20:13:00,239.715,239.74,239.715,239.74,1161200001.0
2007-11-02 20:14:00,239.74,239.74,239.72,239.74,599500000.0
2007-11-02 20:15:00,239.735,239.75,239.685,239.685,803400000.0
2007-11-02 20:16:00,239.67,239.69,239.605,239.625,1008000000.0
2007-11-02 20:17:00,239.625,239.645,239.575,239.625,1329400000.0
2007-11-02 20:18:00,239.625,239.625,239.52,239.54,447700000.0
2007-11-02 20:19:00,239.54,239.555,239.515,239.525,650500000.0
2007-11-02 20:20:00,239.525,239.645,239.505,239.625,784100000.0
2007-11-02 20:21:00,239.625,239.675,239.58,239.605,1087200006.0
2007-11-02 20:22:00,239.605,239.65,239.585,239.65,1133800003.0
2007-11-02 20:23:00,239.65,239.665,239.605,239.64,881300000.0
2007-11-02 20:24:00,239.645,239.68,239.64,239.68,720200000.0
2007-11-02 20:25:00,239.68,239.71,239.665,239.71,341700000.0
2007-11-02 20:26:00,239.71,239.72,239.685,239.695,1795800000.0
2007-11-02 20:27:00,239.695,239.74,239.685,239.73,777500000.0
2007-11-02 20:28:00,239.73,239.785,239.725,239.785,1581999999.0
2007-11-02 20:29:00,239.785,239.82,239.765,239.785,402200000.0
2007-11-02 20:30:00,239.785,239.785,239.745,239.755,245000000.0
2007-11-02 20:31:00,239.755,239.755,239.725,239.735,870100000.0
2007-11-02 20:32:00,239.735,239.74,239.725,239.73,1120500000.0
2007-11-02 20:33:00,239.73,239.765,239.725,239.735,1722100003.0
2007-11-02 20:34:00,239.735,239.735,239.675,239.68,1844500000.0
2007-11-02 20:35:00,239.675,239.685,239.645,239.67,487500000.0
2007-11-02 20:36:00,239.67,239.675,239.63,239.635,724900000.0
2007-11-02 20:37:00,239.635,239.635,239.575,239.575,1180900000.0
2007-11-02 20:38:00,239.565,239.565,239.455,239.455,686199995.0
2007-11-02 20:39:00,239.445,239.525,239.445,239.495,682600000.0
2007-11-02 20:40:00,239.495,239.565,239.485,239.54,774300000.0
2007-11-02 20:41:00,239.545,239.555,239.52,239.535,1496899999.0
2007-11-02 20:42:00,239.535,239.55,239.495,239.54,690200000.0
2007-11-02 20:43:00,239.54,239.54,239.5,239.515,238100000.0
2007-11-02 20:44:00,239.515,239.565,239.515,239.535,255700000.0
2007-11-02 20:45:00,239.535,239.535,239.475,239.535,371600000.0
2007-11-02 20:46:00,239.53,239.545,239.525,239.545,661700000.0
2007-11-02 20:47:00,239.545,239.545,239.465,239.465,571800000.0
2007-11-02 20:48:00,239.465,239.53,239.465,239.505,488300000.0
2007-11-02 20:49:00,239.505,239.565,239.495,239.545,327100000.0
2007-11-02 20:50:00,239.545,239.545,239.475,239.495,275800000.0
2007-11-02 20:51:00,239.495,239.605,239.475,239.555,416000000.0
2007-11-02 20:52:00,239.555,239.6,239.535,239.535,579500000.0
2007-11-02 20:53:00,239.535,239.555,239.47,239.475,613300000.0
2007-11-02 20:54:00,239.475,239.505,239.455,239.47,562200000.0
2007-11-02 20:55:00,239.47,239.495,239.465,239.465,613000000.0
2007-11-02 20:56:00,239.465,239.515,239.46,239.465,899300000.0
2007-11-02 20:57:00,239.46,239.485,239.445,239.475,1227399991.0
2007-11-02 20:58:00,239.475,239.49,239.425,239.485,844800000.0
2007-11-02 20:59:00,239.485,239.565,239.445,239.565,883100000.0
2007-11-02 21:00:00,239.565,239.59,239.555,239.56,323000000.0
2007-11-02 21:01:00,239.56,239.635,239.55,239.58,326300000.0
2007-11-02 21:02:00,239.575,239.635,239.565,239.625,444600000.0
2007-11-02 21:03:00,239.625,239.655,239.605,239.625,1144100000.0
2007-11-02 21:04:00,239.625,239.675,239.625,239.655,1503800001.0
2007-11-02 21:05:00,239.655,239.655,239.62,239.625,384200000.0
2007-11-02 21:06:00,239.625,239.665,239.615,239.635,579800000.0
2007-11-02 21:07:00,239.635,239.665,239.625,239.65,294000000.0
2007-11-02 21:08:00,239.65,239.665,239.63,239.655,641000000.0
2007-11-02 21:09:00,239.655,239.675,239.64,239.665,1491400000.0
2007-11-02 21:10:00,239.665,239.675,239.63,239.645,647400000.0
2007-11-02 21:11:00,239.645,239.665,239.625,239.655,310755165.0
2007-11-02 21:12:00,239.655,239.655,239.615,239.645,1083500000.0
2007-11-02 21:13:00,239.645,239.645,239.565,239.575,995100000.0
2007-11-02 21:14:00,239.575,239.615,239.545,239.605,728000000.0
2007-11-02 21:15:00,239.605,239.635,239.575,239.59,1368400000.0
2007-11-02 21:16:00,239.59,239.66,239.59,239.595,545100000.0
2007-11-02 21:17:00,239.595,239.66,239.59,239.635,668000000.0
2007-11-02 21:18:00,239.635,239.695,239.63,239.655,576800000.0
2007-11-02 21:19:00,239.655,239.745,239.64,239.745,551200000.0
2007-11-02 21:20:00,239.745,239.825,239.735,239.805,575300000.0
2007-11-02 21:21:00,239.805,239.945,239.805,239.89,478300000.0
2007-11-02 21:22:00,239.885,239.89,239.83,239.845,794200000.0
2007-11-02 21:23:00,239.845,239.85,239.785,239.795,1465000000.0
2007-11-02 21:24:00,239.795,239.815,239.765,239.785,619500000.0
2007-11-02 21:25:00,239.785,239.825,239.785,239.785,1070400000.0
2007-11-02 21:26:00,239.785,239.795,239.775,239.775,707400000.0
2007-11-02 21:27:00,239.775,239.845,239.755,239.845,1218000000.0
2007-11-02 21:28:00,239.845,239.845,239.775,239.785,831200000.0
2007-11-02 21:29:00,239.785,239.795,239.705,239.725,1470100002.0
2007-11-02 21:30:00,239.725,239.745,239.715,239.745,617600000.0
2007-11-02 21:31:00,239.745,239.745,239.685,239.695,604800000.0
2007-11-02 21:32:00,239.695,239.755,239.685,239.755,905000000.0
2007-11-02 21:33:00,239.755,239.775,239.725,239.725,679100000.0
2007-11-02 21:34:00,239.725,239.835,239.715,239.76,431000000.0
2007-11-02 21:35:00,239.76,239.795,239.715,239.785,1032800000.0
2007-11-02 21:36:00,239.785,239.825,239.755,239.755,1656200000.0
2007-11-02 21:37:00,239.755,239.795,239.755,239.765,960600000.0
2007-11-02 21:38:00,239.765,239.855,239.76,239.845,1664400000.0
2007-11-02 21:39:00,239.845,239.845,239.76,239.76,1026200000.0
2007-11-02 21:40:00,239.76,239.825,239.755,239.82,418600000.0
2007-11-02 21:41:00,239.82,239.905,239.82,239.9,1039600000.0
2007-11-02 21:42:00,239.9,239.995,239.9,239.925,458800000.0
2007-11-02 21:43:00,239.925,240.005,239.905,239.965,610400000.0
2007-11-02 21:44:00,239.965,240.025,239.885,239.975,598700001.0
2007-11-02 21:45:00,239.975,240.025,239.945,240.01,702100000.0
2007-11-02 21:46:00,240.01,240.085,240.005,240.025,1018200004.0
2007-11-02 21:47:00,240.035,240.04,239.895,239.925,910999999.0
2007-11-02 21:48:00,239.935,239.955,239.905,239.905,1178700000.0
2007-11-02 21:49:00,239.905,239.925,239.905,239.915,1215200000.0
2007-11-02 21:50:00,239.915,239.945,239.915,239.945,596100000.0
2007-11-02 21:51:00,239.935,239.955,239.905,239.915,989500002.0
2007-11-02 21:52:00,239.915,239.95,239.905,239.925,1753200000.0
2007-11-02 21:53:00,239.925,239.935,239.885,239.895,923100000.0
2007-11-02 21:54:00,239.895,239.895,239.775,239.815,678200000.0
2007-11-02 21:55:00,239.815,239.885,239.815,239.885,833600000.0
2007-11-02 21:56:00,239.885,239.885,239.83,239.845,1160600000.0
2007-11-02 21:57:00,239.845,239.885,239.845,239.845,1031900000.0
2007-11-02 21:58:00,239.845,239.855,239.805,239.815,860400000.0
2007-11-02 21:59:00,239.815,239.875,239.81,239.865,312000000.0
2007-11-02 22:00:00,239.86,239.915,239.825,239.825,339300000.0
2007-11-02 22:01:00,239.825,239.885,239.825,239.865,440200000.0
2007-11-02 22:02:00,239.865,239.905,239.84,239.905,820200000.0
2007-11-02 22:03:00,239.905,239.925,239.895,239.895,566700000.0
2007-11-02 22:04:00,239.915,239.935,239.895,239.915,788700000.0
2007-11-02 22:05:00,239.915,239.945,239.905,239.935,674400000.0
2007-11-02 22:06:00,239.945,240.025,239.935,240.025,677100000.0
2007-11-02 22:07:00,240.025,240.035,239.985,240.005,984000000.0
2007-11-02 22:08:00,240.005,240.005,239.965,239.975,489900000.0
2007-11-02 22:09:00,239.975,240.02,239.965,239.97,625100000.0
2007-11-02 22:10:00,239.97,239.99,239.97,239.97,533200000.0
2007-11-02 22:11:00,239.97,240.005,239.96,239.965,194900000.0
2007-11-02 22:12:00,239.965,240.01,239.9,239.93,435500000.0
2007-11-02 22:13:00,239.935,239.965,239.915,239.945,353700000.0
2007-11-02 22:14:00,239.945,239.98,239.93,239.935,752500000.0
2007-11-02 22:15:00,239.935,239.975,239.93,239.935,493700000.0
2007-11-02 22:16:00,239.935,240.045,239.935,240.045,373600000.0
2007-11-02 22:17:00,240.045,240.085,240.015,240.055,480800000.0
2007-11-02 22:18:00,240.055,240.15,240.035,240.065,360000000.0
2007-11-02 22:19:00,240.065,240.075,240.055,240.075,433600000.0
2007-11-02 22:20:00,240.075,240.085,240.03,240.065,677000000.0
2007-11-02 22:21:00,240.075,240.075,240.015,240.045,667600000.0
2007-11-02 22:22:00,240.045,240.075,240.02,240.05,799800000.0
2007-11-02 22:23:00,240.05,240.06,240.045,240.06,351600000.0
2007-11-02 22:24:00,240.06,240.06,240.035,240.035,613600000.0
2007-11-02 22:25:00,240.035,240.035,239.995,240.005,899300000.0
2007-11-02 22:26:00,240.005,240.015,239.995,240.015,866000000.0
2007-11-02 22:27:00,240.015,240.015,239.975,239.99,400100000.0
2007-11-02 22:28:00,239.99,240.015,239.99,240.005,530900000.0
2007-11-02 22:29:00,240.005,240.015,239.985,240.015,620400000.0
2007-11-02 22:30:00,240.015,240.085,239.97,240.065,341300000.0
2007-11-02 22:31:00,240.065,240.075,240.035,240.045,1128300000.0
2007-11-02 22:32:00,240.045,240.085,240.035,240.075,1110800000.0
2007-11-02 22:33:00,240.075,240.115,240.055,240.105,870200000.0
2007-11-02 22:34:00,240.105,240.115,240.055,240.075,712300000.0
2007-11-02 22:35:00,240.075,240.095,239.985,240.015,681200000.0
2007-11-02 22:36:00,240.015,240.015,239.995,240.015,727800000.0
2007-11-02 22:37:00,240.015,240.035,239.975,240.005,909500000.0
2007-11-02 22:38:00,239.995,240.015,239.995,240.005,848400000.0
2007-11-02 22:39:00,240.005,240.005,239.985,240.005,591300000.0
2007-11-02 22:40:00,240.005,240.015,239.995,240.005,386300000.0
2007-11-02 22:41:00,240.005,240.005,239.985,239.985,667800000.0
2007-11-02 22:42:00,239.985,240.005,239.975,239.975,542100000.0
2007-11-02 22:43:00,239.975,240.005,239.975,240.005,596700000.0
2007-11-02 22:44:00,240.005,240.005,239.985,239.995,697200000.0
2007-11-02 22:45:00,239.995,240.085,239.995,240.085,893100000.0
2007-11-02 22:46:00,240.095,240.105,240.005,240.035,670200000.0
2007-11-02 22:47:00,240.035,240.035,239.975,239.985,746100000.0
2007-11-02 22:48:00,239.965,239.965,239.945,239.955,425100000.0
2007-11-02 22:49:00,239.955,240.015,239.95,239.975,796400000.0
2007-11-02 22:50:00,239.975,239.975,239.945,239.965,785700000.0
2007-11-02 22:51:00,239.965,239.985,239.935,239.935,915800000.0
2007-11-02 22:52:00,239.935,239.995,239.925,239.965,1032300000.0
2007-11-02 22:53:00,239.965,239.975,239.935,239.935,881600000.0
2007-11-02 22:54:00,239.935,239.985,239.925,239.965,1543200000.0
2007-11-02 22:55:00,239.965,239.995,239.965,239.985,1109100000.0
2007-11-02 22:56:00,239.985,239.995,239.965,239.975,1104000000.0
2007-11-02 22:57:00,239.975,239.985,239.94,239.94,680200000.0
2007-11-02 22:58:00,239.955,239.955,239.915,239.935,889300000.0
2007-11-02 22:59:00,239.935,239.965,239.915,239.935,472400000.0
2007-11-05 00:00:00,239.717,239.816,239.707,239.731,174000001.0
2007-11-05 00:01:00,239.723,239.723,239.648,239.681,144800000.0
2007-11-05 00:02:00,239.68,239.708,239.626,239.68,148400000.0
2007-11-05 00:03:00,239.68,239.699,239.63,239.63,149300000.0
2007-11-05 00:04:00,239.647,239.647,239.613,239.641,114300000.0
2007-11-05 00:05:00,239.641,239.678,239.637,239.678,122700000.0
2007-11-05 00:06:00,239.659,239.671,239.619,239.62,181600000.0
2007-11-05 00:07:00,239.635,239.67,239.631,239.669,133500000.0
2007-11-05 00:08:00,239.66,239.704,239.66,239.679,240900000.0
2007-11-05 00:09:00,239.67,239.7,239.67,239.67,26200000.0
2007-11-05 00:10:00,239.67,239.71,239.67,239.7,154900000.0
2007-11-05 00:11:00,239.7,239.7,239.7,239.7,24400000.0
2007-11-05 00:12:00,239.71,239.71,239.705,239.71,72600000.0
2007-11-05 00:13:00,239.685,239.71,239.685,239.71,95800000.0
2007-11-05 00:14:00,239.71,239.72,239.645,239.645,99600000.0
2007-11-05 00:15:00,239.645,239.69,239.64,239.645,107800000.0
2007-11-05 00:16:00,239.645,239.68,239.63,239.645,207600000.0
2007-11-05 00:17:00,239.67,239.67,239.63,239.65,155400000.0
2007-11-05 00:18:00,239.65,239.65,239.605,239.605,148000000.0
2007-11-05 00:19:00,239.605,239.63,239.565,239.57,468400000.0
2007-11-05 00:20:00,239.57,239.59,239.54,239.59,174600000.0
2007-11-05 00:21:00,239.59,239.6,239.56,239.6,264400000.0
2007-11-05 00:22:00,239.6,239.62,239.58,239.62,150000000.0
2007-11-05 00:23:00,239.62,239.635,239.62,239.62,119100000.0
2007-11-05 00:24:00,239.61,239.61,239.56,239.6,106000000.0
2007-11-05 00:25:00,239.595,239.615,239.595,239.605,121300000.0
2007-11-05 00:26:00,239.605,239.605,239.605,239.605,48000000.0
2007-11-05 00:27:00,239.585,239.585,239.585,239.585,7200000.0
2007-11-05 00:28:00,239.585,239.585,239.585,239.585,18000000.0
2007-11-05 00:29:00,239.608,239.614,239.582,239.588,137400000.0
2007-11-05 00:30:00,239.625,239.625,239.58,239.605,199900000.0
2007-11-05 00:31:00,239.605,239.615,239.51,239.615,99500000.0
2007-11-05 00:32:00,239.615,239.615,239.605,239.605,40000000.0
2007-11-05 00:33:00,239.615,239.635,239.61,239.635,161600003.0
2007-11-05 00:34:00,239.635,239.635,239.635,239.635,180000000.0
2007-11-05 00:35:00,239.635,239.645,239.615,239.645,204000000.0
2007-11-05 00:36:00,239.645,239.645,239.625,239.635,143300000.0
2007-11-05 00:37:00,239.635,239.635,239.62,239.62,143600000.0
2007-11-05 00:38:00,239.62,239.63,239.595,239.63,190500000.0
2007-11-05 00:39:00,239.63,239.63,239.62,239.62,52800000.0
2007-11-05 00:40:00,239.605,239.605,239.595,239.605,78000000.0
2007-11-05 00:41:00,239.595,239.605,239.585,239.585,140300000.0
2007-11-05 00:42:00,239.585,239.595,239.585,239.595,64000000.0
2007-11-05 00:43:00,239.595,239.595,239.575,239.575,228000000.0
2007-11-05 00:44:00,239.575,239.595,239.57,239.595,163800000.0
2007-11-05 00:45:00,239.595,239.595,239.585,239.595,49900000.0
2007-11-05 00:46:00,239.595,239.605,239.525,239.535,345600000.0
2007-11-05 00:47:00,239.535,239.545,239.505,239.535,241400000.0
2007-11-05 00:48:00,239.535,239.535,239.495,239.495,266700000.0
2007-11-05 00:49:00,239.505,239.535,239.46,239.46,690400000.0
2007-11-05 00:50:00,239.465,239.465,239.415,239.415,610500000.0
2007-11-05 00:51:00,239.415,239.475,239.395,239.42,616400000.0
2007-11-05 00:52:00,239.42,239.455,239.415,239.445,421300000.0
2007-11-05 00:53:00,239.445,239.465,239.425,239.445,105600000.0
2007-11-05 00:54:00,239.445,239.475,239.445,239.445,184000000.0
2007-11-05 00:55:00,239.445,239.445,239.405,239.425,115000000.0
2007-11-05 00:56:00,239.425,239.455,239.425,239.445,303900000.0
2007-11-05 00:57:00,239.445,239.475,239.435,239.435,303500000.0
2007-11-05 00:58:00,239.435,239.455,239.425,239.445,230200000.0
2007-11-05 00:59:00,239.445,239.445,239.37,239.375,342700000.0
2007-11-05 01:00:00,239.385,239.395,239.345,239.385,325400000.0
2007-11-05 01:01:00,239.375,239.445,239.375,239.39,288800000.0
2007-11-05 01:02:00,239.395,239.425,239.385,239.425,188200000.0
2007-11-05 01:03:00,239.44,239.465,239.41,239.45,87100000.0
2007-11-05 01:04:00,239.425,239.45,239.385,239.42,195800000.0
2007-11-05 01:05:00,239.42,239.42,239.365,239.4,385300000.0
2007-11-05 01:06:00,239.4,239.46,239.4,239.445,146200000.0
2007-11-05 01:07:00,239.445,239.475,239.395,239.405,317700000.0
2007-11-05 01:08:00,239.405,239.475,239.405,239.475,187700000.0
2007-11-05 01:09:00,239.475,239.505,239.395,239.415,458000000.0
2007-11-05 01:10:00,239.425,239.425,239.375,239.395,121400000.0
2007-11-05 01:11:00,239.395,239.415,239.395,239.405,99800000.0
2007-11-05 01:12:00,239.4,239.415,239.385,239.39,98400000.0
2007-11-05 01:13:00,239.4,239.4,239.395,239.395,60700000.0
2007-11-05 01:14:00,239.4,239.415,239.35,239.35,151800000.0
2007-11-05 01:15:00,239.355,239.375,239.305,239.315,317600000.0
2007-11-05 01:16:00,239.315,239.335,239.235,239.285,445700000.0
2007-11-05 01:17:00,239.285,239.285,239.275,239.275,80000000.0
2007-11-05 01:18:00,239.265,239.285,239.265,239.265,105300000.0
2007-11-05 01:19:00,239.265,239.285,239.24,239.24,160000000.0
2007-11-05 01:20:00,239.24,239.265,239.23,239.245,212500000.0
2007-11-05 01:21:00,239.245,239.27,239.23,239.25,166000000.0
2007-11-05 01:22:00,239.25,239.25,239.165,239.17,203400000.0
2007-11-05 01:23:00,239.175,239.225,239.175,239.185,123100000.0
2007-11-05 01:24:00,239.185,239.195,239.08,239.105,340300000.0
2007-11-05 01:25:00,239.105,239.155,239.09,239.135,384600000.0
2007-11-05 01:26:00,239.135,239.24,239.115,239.195,253400000.0
2007-11-05 01:27:00,239.19,239.26,239.17,239.215,206700000.0
2007-11-05 01:28:00,239.215,239.285,239.215,239.28,220000000.0
2007-11-05 01:29:00,239.28,239.285,239.27,239.27,61100000.0
2007-11-05 01:30:00,239.27,239.275,239.17,239.21,153500000.0
2007-11-05 01:31:00,239.225,239.225,239.17,239.19,92500000.0
2007-11-05 01:32:00,239.205,239.225,239.19,239.205,144200000.0
2007-11-05 01:33:00,239.205,239.225,239.185,239.225,43400000.0
2007-11-05 01:34:00,239.225,239.275,239.225,239.275,147200000.0
2007-11-05 01:35:00,239.275,239.295,239.275,239.285,129600000.0
2007-11-05 01:36:00,239.285,239.285,239.225,239.245,270000000.0
2007-11-05 01:37:00,239.25,239.275,239.25,239.265,129600000.0
2007-11-05 01:38:00,239.265,239.275,239.23,239.25,143200000.0
2007-11-05 01:39:00,239.25,239.275,239.245,239.275,109100000.0
2007-11-05 01:40:00,239.275,239.325,239.275,239.305,135200000.0
2007-11-05 01:41:00,239.305,239.32,239.295,239.3,52700000.0
2007-11-05 01:42:00,239.3,239.32,239.265,239.275,98000000.0
2007-11-05 01:43:00,239.275,239.32,239.275,239.3,83100000.0
2007-11-05 01:44:00,239.3,239.3,239.285,239.285,102000000.0
2007-11-05 01:45:00,239.285,239.305,239.275,239.305,190000000.0
2007-11-05 01:46:00,239.305,239.345,239.295,239.325,291000000.0
2007-11-05 01:47:00,239.325,239.325,239.255,239.285,216900000.0
2007-11-05 01:48:00,239.285,239.295,239.275,239.28,73800000.0
2007-11-05 01:49:00,239.285,239.325,239.285,239.305,148700000.0
2007-11-05 01:50:00,239.305,239.315,239.275,239.295,150700000.0
2007-11-05 01:51:00,239.275,239.295,239.265,239.295,93900000.0
2007-11-05 01:52:00,239.275,239.285,239.27,239.285,95800000.0
2007-11-05 01:53:00,239.285,239.285,239.245,239.265,211000000.0
2007-11-05 01:54:00,239.265,239.265,239.205,239.205,172500000.0
2007-11-05 01:55:00,239.205,239.205,239.145,239.195,322000000.0
2007-11-05 01:56:00,239.195,239.22,239.175,239.205,132800000.0
2007-11-05 01:57:00,239.205,239.235,239.165,239.205,132400000.0
2007-11-05 01:58:00,239.205,239.215,239.155,239.175,201900000.0
2007-11-05 01:59:00,239.18,239.185,239.14,239.165,178100000.0
2007-11-05 02:00:00,239.165,239.215,239.155,239.215,145700000.0
2007-11-05 02:01:00,239.215,239.245,239.215,239.215,142600000.0
2007-11-05 02:02:00,239.215,239.26,239.215,239.26,185600000.0
2007-11-05 02:03:00,239.28,239.28,239.155,239.175,298900000.0
2007-11-05 02:04:00,239.175,239.175,239.11,239.175,247600000.0
2007-11-05 02:05:00,239.175,239.215,239.17,239.205,238300000.0
2007-11-05 02:06:00,239.205,239.225,239.12,239.15,468300000.0
2007-11-05 02:07:00,239.15,239.175,239.115,239.135,656400000.0
2007-11-05 02:08:00,239.135,239.165,239.105,239.135,278200000.0
2007-11-05 02:09:00,239.135,239.185,239.11,239.185,375700000.0
2007-11-05 02:10:00,239.185,239.205,239.155,239.185,268300000.0
2007-11-05 02:11:00,239.185,239.235,239.155,239.175,348000000.0
2007-11-05 02:12:00,239.185,239.235,239.175,239.235,180100000.0
2007-11-05 02:13:00,239.235,239.275,239.225,239.255,176100000.0
2007-11-05 02:14:00,239.245,239.265,239.195,239.225,450200000.0
2007-11-05 02:15:00,239.225,239.225,239.115,239.125,364899999.0
2007-11-05 02:16:00,239.115,239.115,239.045,239.055,623600000.0
2007-11-05 02:17:00,239.055,239.085,239.025,239.065,628600003.0
2007-11-05 02:18:00,239.065,239.085,238.995,239.025,571500005.0
2007-11-05 02:19:00,239.025,239.035,238.96,238.98,233700000.0
2007-11-05 02:20:00,238.975,239.005,238.83,238.835,359500000.0
2007-11-05 02:21:00,238.83,238.885,238.735,238.78,503600000.0
2007-11-05 02:22:00,238.78,238.86,238.725,238.855,480200000.0
2007-11-05 02:23:00,238.86,238.885,238.82,238.885,333000000.0
2007-11-05 02:24:00,238.885,238.925,238.865,238.885,455300000.0
2007-11-05 02:25:00,238.885,238.9,238.855,238.9,324800000.0
2007-11-05 02:26:00,238.9,238.965,238.89,238.955,353300000.0
2007-11-05 02:27:00,238.95,239.015,238.94,238.995,570800000.0
2007-11-05 02:28:00,238.995,239.065,238.975,239.055,227900000.0
2007-11-05 02:29:00,239.045,239.13,239.045,239.075,194300000.0
2007-11-05 02:30:00,239.075,239.145,239.055,239.065,238100000.0
2007-11-05 02:31:00,239.085,239.085,239.015,239.04,276200000.0
2007-11-05 02:32:00,239.04,239.045,238.955,238.98,234700000.0
2007-11-05 02:33:00,238.98,239.0,238.975,238.975,114600000.0
2007-11-05 02:34:00,238.965,238.985,238.95,238.98,249900000.0
2007-11-05 02:35:00,238.975,239.005,238.965,239.0,84000000.0
2007-11-05 02:36:00,238.995,238.995,238.955,238.96,120800000.0
2007-11-05 02:37:00,238.96,239.03,238.95,239.03,238300000.0
2007-11-05 02:38:00,239.03,239.075,239.02,239.065,220100000.0
2007-11-05 02:39:00,239.065,239.085,238.995,239.075,275700000.0
2007-11-05 02:40:00,239.075,239.115,239.07,239.115,230100000.0
2007-11-05 02:41:00,239.115,239.145,239.075,239.085,236200000.0
2007-11-05 02:42:00,239.085,239.105,239.035,239.06,196800000.0
2007-11-05 02:43:00,239.06,239.075,239.045,239.065,333000000.0
2007-11-05 02:44:00,239.065,239.115,239.065,239.105,109400000.0
2007-11-05 02:45:00,239.105,239.145,239.105,239.13,167500000.0
2007-11-05 02:46:00,239.13,239.255,239.13,239.25,370200000.0
2007-11-05 02:47:00,239.25,239.26,239.195,239.2,246100000.0
2007-11-05 02:48:00,239.2,239.23,239.18,239.2,116000000.0
2007-11-05 02:49:00,239.2,239.22,239.195,239.215,132000000.0
2007-11-05 02:50:00,239.215,239.245,239.185,239.245,160000000.0
2007-11-05 02:51:00,239.26,239.275,239.235,239.245,192000000.0
2007-11-05 02:52:00,239.245,239.295,239.245,239.295,130400000.0
2007-11-05 02:53:00,239.29,239.305,239.275,239.28,58400000.0
2007-11-05 02:54:00,239.28,239.34,239.26,239.33,185700000.0
2007-11-05 02:55:00,239.33,239.355,239.3,239.325,141900000.0
2007-11-05 02:56:00,239.335,239.345,239.3,239.345,79200000.0
2007-11-05 02:57:00,239.345,239.345,239.335,239.345,28000000.0
2007-11-05 02:58:00,239.345,239.385,239.33,239.355,199100000.0
2007-11-05 02:59:00,239.345,239.385,239.335,239.38,203300000.0
2007-11-05 03:00:00,239.38,239.385,239.355,239.36,217100000.0
2007-11-05 03:01:00,239.36,239.405,239.36,239.405,156000000.0
2007-11-05 03:02:00,239.405,239.42,239.39,239.415,312699999.0
2007-11-05 03:03:00,239.405,239.405,239.385,239.395,125600000.0
2007-11-05 03:04:00,239.395,239.425,239.395,239.415,80000000.0
2007-11-05 03:05:00,239.415,239.415,239.375,239.38,145000000.0
2007-11-05 03:06:00,239.38,239.39,239.33,239.33,219400000.0
2007-11-05 03:07:00,239.335,239.355,239.325,239.355,152800000.0
2007-11-05 03:08:00,239.355,239.375,239.345,239.375,94500000.0
2007-11-05 03:09:00,239.375,239.375,239.375,239.375,40800000.0
2007-11-05 03:10:00,239.38,239.445,239.37,239.43,157600000.0
2007-11-05 03:11:00,239.435,239.51,239.43,239.51,402300000.0
2007-11-05 03:12:00,239.51,239.69,239.495,239.69,429600000.0
2007-11-05 03:13:00,239.685,239.695,239.61,239.625,311200000.0
2007-11-05 03:14:00,239.625,239.645,239.595,239.605,244600000.0
2007-11-05 03:15:00,239.605,239.605,239.55,239.58,256700000.0
2007-11-05 03:16:00,239.58,239.585,239.52,239.52,224800000.0
2007-11-05 03:17:00,239.525,239.55,239.525,239.525,262200000.0
2007-11-05 03:18:00,239.525,239.525,239.485,239.495,244600000.0
2007-11-05 03:19:00,239.495,239.515,239.485,239.505,122400000.0
2007-11-05 03:20:00,239.505,239.505,239.445,239.455,130700000.0
2007-11-05 03:21:00,239.455,239.495,239.425,239.475,410700000.0
2007-11-05 03:22:00,239.465,239.495,239.455,239.465,169600000.0
2007-11-05 03:23:00,239.465,239.485,239.455,239.465,237700000.0
2007-11-05 03:24:00,239.465,239.465,239.445,239.46,152000000.0
2007-11-05 03:25:00,239.46,239.46,239.425,239.43,142700000.0
2007-11-05 03:26:00,239.435,239.455,239.435,239.455,36000000.0
2007-11-05 03:27:00,239.455,239.455,239.425,239.43,94900000.0
2007-11-05 03:28:00,239.435,239.455,239.38,239.38,98100000.0
2007-11-05 03:29:00,239.38,239.415,239.38,239.395,265300000.0
2007-11-05 03:30:00,239.385,239.395,239.38,239.385,109600000.0
2007-11-05 03:31:00,239.385,239.4,239.38,239.4,68000000.0
2007-11-05 03:32:00,239.4,239.43,239.395,239.43,56800000.0
2007-11-05 03:33:00,239.43,239.445,239.35,239.355,193600000.0
2007-11-05 03:34:00,239.355,239.365,239.34,239.35,195100000.0
2007-11-05 03:35:00,239.345,239.35,239.345,239.345,36800000.0
2007-11-05 03:36:00,239.345,239.345,239.335,239.345,30400000.0
2007-11-05 03:37:00,239.345,239.355,239.345,239.355,65600000.0
2007-11-05 03:38:00,239.355,239.355,239.345,239.345,120800000.0
2007-11-05 03:39:00,239.345,239.355,239.345,239.355,41600000.0
2007-11-05 03:40:00,239.355,239.375,239.35,239.37,87000000.0
2007-11-05 03:41:00,239.375,239.375,239.35,239.365,126900000.0
2007-11-05 03:42:00,239.365,239.365,239.345,239.365,48800000.0
2007-11-05 03:43:00,239.365,239.365,239.355,239.355,52800000.0
2007-11-05 03:44:00,239.355,239.355,239.345,239.345,153600000.0
2007-11-05 03:45:00,239.345,239.355,239.345,239.345,144000000.0
2007-11-05 03:46:00,239.345,239.345,239.345,239.345,49600000.0
2007-11-05 03:47:00,239.345,239.345,239.31,239.345,25800000.0
2007-11-05 03:48:00,239.345,239.345,239.29,239.29,254300000.0
2007-11-05 03:49:00,239.29,239.315,239.285,239.29,131200000.0
2007-11-05 03:50:00,239.295,239.295,239.265,239.265,184800000.0
2007-11-05 03:51:00,239.265,239.275,239.265,239.275,132000000.0
2007-11-05 03:52:00,239.275,239.275,239.245,239.275,132000000.0
2007-11-05 03:53:00,239.275,239.285,239.25,239.265,122400000.0
2007-11-05 03:54:00,239.265,239.285,239.265,239.285,93600000.0
2007-11-05 03:55:00,239.285,239.295,239.275,239.295,99200000.0
2007-11-05 03:56:00,239.295,239.295,239.275,239.275,56000000.0
2007-11-05 03:57:00,239.29,239.295,239.275,239.295,128100000.0
2007-11-05 03:58:00,239.29,239.295,239.285,239.295,82400000.0
2007-11-05 03:59:00,239.295,239.295,239.28,239.295,59200000.0
2007-11-05 04:00:00,239.295,239.295,239.265,239.265,92800000.0
2007-11-05 04:01:00,239.265,239.3,239.26,239.28,91000000.0
2007-11-05 04:02:00,239.295,239.335,239.28,239.305,199200001.0
2007-11-05 04:03:00,239.305,239.34,239.305,239.33,81800000.0
2007-11-05 04:04:00,239.325,239.33,239.305,239.325,92800000.0
2007-11-05 04:05:00,239.325,239.35,239.315,239.35,64800000.0
2007-11-05 04:06:00,239.35,239.375,239.35,239.375,118400000.0
2007-11-05 04:07:00,239.375,239.385,239.36,239.375,128000000.0
2007-11-05 04:08:00,239.365,239.41,239.36,239.405,182600000.0
2007-11-05 04:09:00,239.405,239.455,239.405,239.455,75300000.0
2007-11-05 04:10:00,239.455,239.455,239.405,239.435,39700000.0
2007-11-05 04:11:00,239.435,239.435,239.4,239.405,86400000.0
2007-11-05 04:12:00,239.405,239.455,239.4,239.455,198100000.0
2007-11-05 04:13:00,239.455,239.475,239.44,239.475,125400000.0
2007-11-05 04:14:00,239.475,239.485,239.475,239.475,77600000.0
2007-11-05 04:15:00,239.475,239.485,239.455,239.475,142100000.0
2007-11-05 04:16:00,239.475,239.505,239.475,239.495,269600000.0
2007-11-05 04:17:00,239.5,239.505,239.47,239.495,212900000.0
2007-11-05 04:18:00,239.495,239.525,239.495,239.525,187800000.0
2007-11-05 04:19:00,239.525,239.525,239.515,239.515,60000000.0
2007-11-05 04:20:00,239.515,239.515,239.485,239.495,57600000.0
2007-11-05 04:21:00,239.495,239.505,239.465,239.505,134400000.0
2007-11-05 04:22:00,239.505,239.515,239.495,239.495,55200000.0
2007-11-05 04:23:00,239.495,239.495,239.475,239.495,135200000.0
2007-11-05 04:24:00,239.495,239.495,239.475,239.475,26500000.0
2007-11-05 04:25:00,239.495,239.495,239.48,239.495,78400000.0
2007-11-05 04:26:00,239.48,239.495,239.465,239.475,77100000.0
2007-11-05 04:27:00,239.475,239.485,239.455,239.455,95200000.0
2007-11-05 04:28:00,239.455,239.455,239.435,239.455,78400000.0
2007-11-05 04:29:00,239.455,239.455,239.405,239.405,136000000.0
2007-11-05 04:30:00,239.405,239.435,239.405,239.425,117800000.0
2007-11-05 04:31:00,239.415,239.425,239.385,239.385,128700000.0
2007-11-05 04:32:00,239.385,239.415,239.375,239.415,128000000.0
2007-11-05 04:33:00,239.415,239.415,239.36,239.38,176500000.0
2007-11-05 04:34:00,239.38,239.385,239.37,239.385,105500000.0
2007-11-05 04:35:00,239.385,239.385,239.36,239.36,98400000.0
2007-11-05 04:36:00,239.36,239.36,239.32,239.33,118400000.0
2007-11-05 04:37:00,239.33,239.375,239.33,239.375,142400000.0
2007-11-05 04:38:00,239.375,239.375,239.345,239.375,191200000.0
2007-11-05 04:39:00,239.375,239.385,239.345,239.355,122400000.0
2007-11-05 04:40:00,239.355,239.39,239.355,239.38,185000000.0
2007-11-05 04:41:00,239.38,239.385,239.37,239.385,87300000.0
2007-11-05 04:42:00,239.385,239.405,239.38,239.4,68500000.0
2007-11-05 04:43:00,239.4,239.4,239.37,239.37,119200000.0
2007-11-05 04:44:00,239.37,239.375,239.345,239.375,257100000.0
2007-11-05 04:45:00,239.375,239.415,239.365,239.415,79200000.0
2007-11-05 04:46:00,239.415,239.415,239.375,239.375,140000000.0
2007-11-05 04:47:00,239.375,239.375,239.345,239.37,90400000.0
2007-11-05 04:48:00,239.37,239.37,239.345,239.355,148500000.0
2007-11-05 04:49:00,239.35,239.385,239.34,239.355,205500000.0
2007-11-05 04:50:00,239.355,239.38,239.335,239.37,154400000.0
2007-11-05 04:51:00,239.37,239.395,239.355,239.365,175300000.0
2007-11-05 04:52:00,239.365,239.365,239.35,239.36,124400000.0
2007-11-05 04:53:00,239.365,239.365,239.35,239.365,87600000.0
2007-11-05 04:54:00,239.365,239.365,239.355,239.36,59900000.0
2007-11-05 04:55:00,239.36,239.38,239.36,239.38,146900000.0
2007-11-05 04:56:00,239.375,239.385,239.36,239.385,148500000.0
2007-11-05 04:57:00,239.385,239.405,239.385,239.405,59200000.0
2007-11-05 04:58:00,239.405,239.405,239.38,239.385,113100000.0
2007-11-05 04:59:00,239.385,239.395,239.37,239.375,190100000.0
2007-11-05 05:00:00,239.38,239.395,239.37,239.39,219100000.0
2007-11-05 05:01:00,239.395,239.425,239.345,239.365,306400000.0
2007-11-05 05:02:00,239.365,239.395,239.325,239.345,267700000.0
2007-11-05 05:03:00,239.345,239.345,239.305,239.315,149100000.0
2007-11-05 05:04:00,239.315,239.335,239.3,239.335,207400000.0
2007-11-05 05:05:00,239.335,239.355,239.335,239.345,111200000.0
2007-11-05 05:06:00,239.345,239.365,239.31,239.31,207000000.0
2007-11-05 05:07:00,239.31,239.345,239.3,239.325,237300000.0
2007-11-05 05:08:00,239.315,239.335,239.315,239.33,178100000.0
2007-11-05 05:09:00,239.33,239.365,239.305,239.305,252000000.0
2007-11-05 05:10:00,239.305,239.35,239.28,239.305,356800000.0
2007-11-05 05:11:00,239.305,239.32,239.285,239.285,133400000.0
2007-11-05 05:12:00,239.3,239.31,239.275,239.275,112500000.0
2007-11-05 05:13:00,239.275,239.275,239.215,239.215,214500000.0
2007-11-05 05:14:00,239.215,239.225,239.19,239.215,172800000.0
2007-11-05 05:15:00,239.215,239.215,239.18,239.18,176800000.0
2007-11-05 05:16:00,239.18,239.215,239.165,239.185,238400000.0
2007-11-05 05:17:00,239.185,239.205,239.175,239.205,121600000.0
2007-11-05 05:18:00,239.205,239.23,239.185,239.225,224800000.0
2007-11-05 05:19:00,239.225,239.285,239.205,239.275,267400000.0
2007-11-05 05:20:00,239.275,239.275,239.225,239.23,223200000.0
2007-11-05 05:21:00,239.23,239.26,239.205,239.205,126300000.0
2007-11-05 05:22:00,239.205,239.225,239.205,239.225,68800000.0
2007-11-05 05:23:00,239.225,239.225,239.195,239.195,118200000.0
2007-11-05 05:24:00,239.195,239.215,239.185,239.205,173600000.0
2007-11-05 05:25:00,239.205,239.205,239.17,239.175,110200000.0
2007-11-05 05:26:00,239.175,239.185,239.125,239.13,255400000.0
2007-11-05 05:27:00,239.125,239.145,239.075,239.075,257700000.0
2007-11-05 05:28:00,239.075,239.135,239.075,239.115,186900000.0
2007-11-05 05:29:00,239.115,239.15,239.115,239.135,156800000.0
2007-11-05 05:30:00,239.14,239.15,239.135,239.135,107300000.0
2007-11-05 05:31:00,239.135,239.135,239.11,239.135,136200000.0
2007-11-05 05:32:00,239.135,239.135,239.125,239.135,35800000.0
2007-11-05 05:33:00,239.135,239.145,239.135,239.135,67200000.0
2007-11-05 05:34:00,239.135,239.15,239.13,239.14,116100000.0
2007-11-05 05:35:00,239.14,239.14,239.1,239.115,140200000.0
2007-11-05 05:36:00,239.115,239.17,239.115,239.155,127200000.0
2007-11-05 05:37:00,239.155,239.165,239.095,239.115,215300000.0
2007-11-05 05:38:00,239.115,239.115,239.105,239.105,122100000.0
2007-11-05 05:39:00,239.105,239.165,239.105,239.145,135700000.0
2007-11-05 05:40:00,239.155,239.16,239.1,239.155,234100000.0
2007-11-05 05:41:00,239.155,239.235,239.15,239.185,259200000.0
2007-11-05 05:42:00,239.185,239.195,239.165,239.19,132000000.0
2007-11-05 05:43:00,239.19,239.19,239.16,239.175,99200000.0
2007-11-05 05:44:00,239.185,239.22,239.185,239.22,80800000.0
2007-11-05 05:45:00,239.22,239.245,239.185,239.21,165600000.0
2007-11-05 05:46:00,239.21,239.21,239.145,239.16,130000000.0
2007-11-05 05:47:00,239.16,239.185,239.13,239.165,258400000.0
2007-11-05 05:48:00,239.165,239.19,239.155,239.19,217000000.0
2007-11-05 05:49:00,239.19,239.23,239.175,239.225,182400000.0
2007-11-05 05:50:00,239.225,239.265,239.225,239.265,225400000.0
2007-11-05 05:51:00,239.27,239.315,239.255,239.295,229500000.0
2007-11-05 05:52:00,239.3,239.335,239.275,239.315,174500000.0
2007-11-05 05:53:00,239.315,239.325,239.285,239.295,118400000.0
2007-11-05 05:54:00,239.295,239.295,239.275,239.285,97300000.0
2007-11-05 05:55:00,239.285,239.285,239.165,239.2,286400000.0
2007-11-05 05:56:00,239.2,239.245,239.2,239.24,109700000.0
2007-11-05 05:57:00,239.24,239.245,239.225,239.24,117600000.0
2007-11-05 05:58:00,239.24,239.27,239.225,239.245,149100000.0
2007-11-05 05:59:00,239.25,239.25,239.2,239.205,185300000.0
2007-11-05 06:00:00,239.205,239.265,239.185,239.255,154100000.0
2007-11-05 06:01:00,239.255,239.265,239.215,239.215,102400000.0
2007-11-05 06:02:00,239.215,239.215,239.2,239.205,120700000.0
2007-11-05 06:03:00,239.205,239.225,239.205,239.225,112800000.0
2007-11-05 06:04:00,239.22,239.265,239.215,239.245,224000000.0
2007-11-05 06:05:00,239.245,239.275,239.245,239.265,96000000.0
2007-11-05 06:06:00,239.265,239.295,239.265,239.285,88800000.0
2007-11-05 06:07:00,239.285,239.295,239.275,239.285,123700000.0
2007-11-05 06:08:00,239.285,239.285,239.23,239.24,294000000.0
2007-11-05 06:09:00,239.255,239.305,239.255,239.305,132600000.0
2007-11-05 06:10:00,239.305,239.335,239.305,239.325,133400000.0
2007-11-05 06:11:00,239.325,239.325,239.275,239.285,63300000.0
2007-11-05 06:12:00,239.285,239.325,239.285,239.325,66800000.0
2007-11-05 06:13:00,239.325,239.345,239.3,239.315,140800000.0
2007-11-05 06:14:00,239.315,239.335,239.295,239.335,68000000.0
2007-11-05 06:15:00,239.335,239.34,239.335,239.34,100800000.0
2007-11-05 06:16:00,239.34,239.36,239.335,239.36,58400000.0
2007-11-05 06:17:00,239.36,239.37,239.345,239.345,73500000.0
2007-11-05 06:18:00,239.345,239.355,239.335,239.35,115200000.0
2007-11-05 06:19:00,239.35,239.36,239.33,239.335,99200000.0
2007-11-05 06:20:00,239.335,239.37,239.335,239.37,84000000.0
2007-11-05 06:21:00,239.37,239.42,239.365,239.415,204800000.0
2007-11-05 06:22:00,239.415,239.445,239.415,239.445,213600000.0
2007-11-05 06:23:00,239.445,239.445,239.4,239.42,177099999.0
2007-11-05 06:24:00,239.42,239.445,239.385,239.4,230400000.0
2007-11-05 06:25:00,239.405,239.41,239.385,239.405,136300000.0
2007-11-05 06:26:00,239.405,239.405,239.38,239.38,175200000.0
2007-11-05 06:27:00,239.38,239.385,239.335,239.345,177600000.0
2007-11-05 06:28:00,239.345,239.4,239.33,239.33,191600000.0
2007-11-05 06:29:00,239.33,239.39,239.31,239.39,226200000.0
2007-11-05 06:30:00,239.385,239.385,239.36,239.37,87000000.0
2007-11-05 06:31:00,239.365,239.395,239.355,239.395,106400000.0
2007-11-05 06:32:00,239.395,239.395,239.355,239.37,198400000.0
2007-11-05 06:33:00,239.385,239.405,239.345,239.355,236600000.0
2007-11-05 06:34:00,239.36,239.36,239.325,239.335,102700000.0
2007-11-05 06:35:00,239.335,239.345,239.325,239.335,213600000.0
2007-11-05 06:36:00,239.335,239.335,239.3,239.305,304500000.0
2007-11-05 06:37:00,239.305,239.305,239.28,239.285,183200000.0
2007-11-05 06:38:00,239.28,239.305,239.27,239.285,193900000.0
2007-11-05 06:39:00,239.285,239.345,239.28,239.325,248900000.0
2007-11-05 06:40:00,239.325,239.34,239.305,239.34,174400000.0
2007-11-05 06:41:00,239.34,239.375,239.315,239.315,215500000.0
2007-11-05 06:42:00,239.32,239.32,239.265,239.275,171600000.0
2007-11-05 06:43:00,239.275,239.29,239.275,239.28,62400000.0
2007-11-05 06:44:00,239.28,239.28,239.24,239.265,174400000.0
2007-11-05 06:45:00,239.265,239.265,239.255,239.255,65300000.0
2007-11-05 06:46:00,239.255,239.265,239.255,239.255,60800000.0
2007-11-05 06:47:00,239.255,239.265,239.255,239.255,44800000.0
2007-11-05 06:48:00,239.265,239.27,239.24,239.27,104800000.0
2007-11-05 06:49:00,239.27,239.275,239.255,239.27,53300000.0
2007-11-05 06:50:00,239.27,239.32,239.255,239.305,130400000.0
2007-11-05 06:51:00,239.305,239.33,239.305,239.33,122400000.0
2007-11-05 06:52:00,239.33,239.335,239.305,239.33,199200000.0
2007-11-05 06:53:00,239.305,239.33,239.285,239.295,235900000.0
2007-11-05 06:54:00,239.295,239.305,239.275,239.295,200800000.0
2007-11-05 06:55:00,239.295,239.305,239.285,239.29,120800000.0
2007-11-05 06:56:00,239.29,239.29,239.215,239.225,224000000.0
2007-11-05 06:57:00,239.225,239.25,239.22,239.23,164800000.0
2007-11-05 06:58:00,239.235,239.245,239.225,239.245,87900000.0
2007-11-05 06:59:00,239.245,239.26,239.225,239.245,119900000.0
2007-11-05 07:00:00,239.245,239.245,239.23,239.245,64800000.0
2007-11-05 07:01:00,239.245,239.245,239.205,239.22,200000000.0
2007-11-05 07:02:00,239.225,239.23,239.215,239.23,131200000.0
2007-11-05 07:03:00,239.23,239.23,239.225,239.23,113600000.0
2007-11-05 07:04:00,239.23,239.23,239.19,239.19,193500000.0
2007-11-05 07:05:00,239.19,239.215,239.19,239.19,130400000.0
2007-11-05 07:06:00,239.19,239.195,239.17,239.175,181200000.0
2007-11-05 07:07:00,239.175,239.2,239.175,239.175,125500000.0
2007-11-05 07:08:00,239.175,239.25,239.175,239.25,191100000.0
2007-11-05 07:09:00,239.25,239.25,239.205,239.24,60900000.0
2007-11-05 07:10:00,239.24,239.245,239.24,239.24,56500000.0
2007-11-05 07:11:00,239.24,239.245,239.21,239.225,145800000.0
2007-11-05 07:12:00,239.225,239.255,239.21,239.21,98800000.0
2007-11-05 07:13:00,239.21,239.245,239.21,239.23,92800000.0
2007-11-05 07:14:00,239.23,239.235,239.2,239.2,164800000.0
2007-11-05 07:15:00,239.2,239.24,239.175,239.235,358400000.0
2007-11-05 07:16:00,239.235,239.24,239.205,239.205,184000000.0
2007-11-05 07:17:00,239.205,239.225,239.19,239.21,171000000.0
2007-11-05 07:18:00,239.21,239.21,239.195,239.21,61600000.0
2007-11-05 07:19:00,239.21,239.23,239.21,239.225,123100000.0
2007-11-05 07:20:00,239.225,239.225,239.18,239.2,192000000.0
2007-11-05 07:21:00,239.195,239.195,239.15,239.17,192800000.0
2007-11-05 07:22:00,239.17,239.18,239.12,239.13,312200000.0
2007-11-05 07:23:00,239.13,239.19,239.13,239.18,325600000.0
2007-11-05 07:24:00,239.175,239.18,239.155,239.165,173800000.0
2007-11-05 07:25:00,239.165,239.165,239.14,239.15,87200000.0
2007-11-05 07:26:00,239.15,239.17,239.13,239.14,190200000.0
2007-11-05 07:27:00,239.14,239.15,239.125,239.135,178099997.0
2007-11-05 07:28:00,239.13,239.15,239.12,239.14,96700000.0
2007-11-05 07:29:00,239.14,239.15,239.125,239.13,114200000.0
2007-11-05 07:30:00,239.125,239.195,239.125,239.175,176500000.0
2007-11-05 07:31:00,239.175,239.215,239.17,239.195,281000000.0
2007-11-05 07:32:00,239.195,239.195,239.19,239.19,112800000.0
2007-11-05 07:33:00,239.19,239.205,239.185,239.19,201600000.0
2007-11-05 07:34:00,239.205,239.22,239.205,239.22,61600000.0
2007-11-05 07:35:00,239.215,239.25,239.215,239.25,213600000.0
2007-11-05 07:36:00,239.25,239.265,239.23,239.265,161600000.0
2007-11-05 07:37:00,239.265,239.265,239.23,239.23,155200000.0
2007-11-05 07:38:00,239.235,239.265,239.235,239.265,185600000.0
2007-11-05 07:39:00,239.265,239.27,239.245,239.265,264800000.0
2007-11-05 07:40:00,239.265,239.29,239.255,239.275,244000000.0
2007-11-05 07:41:00,239.275,239.3,239.255,239.265,402600000.0
2007-11-05 07:42:00,239.265,239.315,239.26,239.3,243200000.0
2007-11-05 07:43:00,239.3,239.345,239.3,239.345,173400000.0
2007-11-05 07:44:00,239.345,239.435,239.345,239.385,297600000.0
2007-11-05 07:45:00,239.375,239.385,239.345,239.36,180800000.0
2007-11-05 07:46:00,239.36,239.39,239.335,239.345,244100000.0
2007-11-05 07:47:00,239.345,239.425,239.345,239.42,229700000.0
2007-11-05 07:48:00,239.425,239.435,239.41,239.42,130400000.0
2007-11-05 07:49:00,239.42,239.455,239.415,239.455,137700000.0
2007-11-05 07:50:00,239.455,239.455,239.425,239.44,148000000.0
2007-11-05 07:51:00,239.44,239.465,239.385,239.4,323500000.0
2007-11-05 07:52:00,239.4,239.415,239.39,239.39,270000000.0
2007-11-05 07:53:00,239.395,239.395,239.345,239.37,176300000.0
2007-11-05 07:54:00,239.37,239.37,239.33,239.36,168000000.0
2007-11-05 07:55:00,239.36,239.395,239.335,239.335,173600000.0
2007-11-05 07:56:00,239.335,239.38,239.335,239.36,211400000.0
2007-11-05 07:57:00,239.36,239.36,239.295,239.295,170400000.0
2007-11-05 07:58:00,239.295,239.345,239.29,239.345,181700000.0
2007-11-05 07:59:00,239.345,239.46,239.345,239.445,335200000.0
2007-11-05 08:00:00,239.445,239.445,239.375,239.405,396900000.0
2007-11-05 08:01:00,239.405,239.44,239.395,239.43,209600000.0
2007-11-05 08:02:00,239.435,239.45,239.38,239.435,390400000.0
2007-11-05 08:03:00,239.435,239.465,239.39,239.41,316300000.0
2007-11-05 08:04:00,239.415,239.475,239.4,239.45,274300000.0
2007-11-05 08:05:00,239.45,239.455,239.43,239.455,274200000.0
2007-11-05 08:06:00,239.46,239.575,239.46,239.515,504800000.0
2007-11-05 08:07:00,239.515,239.56,239.515,239.555,282400000.0
2007-11-05 08:08:00,239.555,239.595,239.555,239.565,202400000.0
2007-11-05 08:09:00,239.565,239.565,239.525,239.525,180100000.0
2007-11-05 08:10:00,239.53,239.585,239.515,239.57,349700000.0
2007-11-05 08:11:00,239.58,239.655,239.58,239.63,489400000.0
2007-11-05 08:12:00,239.625,239.625,239.58,239.605,370100000.0
2007-11-05 08:13:00,239.605,239.615,239.58,239.6,147799999.0
2007-11-05 08:14:00,239.6,239.6,239.515,239.585,216800000.0
2007-11-05 08:15:00,239.585,239.625,239.58,239.6,220100000.0
2007-11-05 08:16:00,239.6,239.6,239.54,239.555,231800000.0
2007-11-05 08:17:00,239.555,239.625,239.555,239.575,227000000.0
2007-11-05 08:18:00,239.575,239.575,239.555,239.575,134100000.0
2007-11-05 08:19:00,239.575,239.62,239.565,239.62,164800000.0
2007-11-05 08:20:00,239.62,239.625,239.59,239.605,230400000.0
2007-11-05 08:21:00,239.605,239.615,239.58,239.58,221000000.0
2007-11-05 08:22:00,239.585,239.585,239.505,239.51,316700000.0
2007-11-05 08:23:00,239.51,239.525,239.49,239.49,362700001.0
2007-11-05 08:24:00,239.49,239.53,239.49,239.53,132800000.0
2007-11-05 08:25:00,239.53,239.53,239.495,239.505,82400000.0
2007-11-05 08:26:00,239.505,239.515,239.485,239.495,83200000.0
2007-11-05 08:27:00,239.495,239.515,239.435,239.455,334200000.0
2007-11-05 08:28:00,239.445,239.475,239.395,239.425,227200000.0
2007-11-05 08:29:00,239.435,239.455,239.41,239.425,115200000.0
2007-11-05 08:30:00,239.425,239.475,239.425,239.475,103900000.0
2007-11-05 08:31:00,239.475,239.475,239.435,239.465,66400000.0
2007-11-05 08:32:00,239.465,239.465,239.435,239.445,50400000.0
2007-11-05 08:33:00,239.445,239.445,239.425,239.445,73600000.0
2007-11-05 08:34:00,239.445,239.465,239.445,239.465,48000000.0
2007-11-05 08:35:00,239.465,239.485,239.43,239.445,68000000.0
2007-11-05 08:36:00,239.445,239.46,239.425,239.425,107500000.0
2007-11-05 08:37:00,239.425,239.435,239.38,239.395,173600000.0
2007-11-05 08:38:00,239.395,239.455,239.395,239.435,137600000.0
2007-11-05 08:39:00,239.435,239.445,239.375,239.405,116800000.0
2007-11-05 08:40:00,239.405,239.405,239.335,239.335,412300000.0
2007-11-05 08:41:00,239.355,239.38,239.345,239.345,172600000.0
2007-11-05 08:42:00,239.35,239.37,239.345,239.37,120300000.0
2007-11-05 08:43:00,239.37,239.435,239.355,239.435,242400000.0
2007-11-05 08:44:00,239.435,239.455,239.405,239.415,202400000.0
2007-11-05 08:45:00,239.415,239.465,239.405,239.425,182000000.0
2007-11-05 08:46:00,239.425,239.45,239.415,239.435,188000000.0
2007-11-05 08:47:00,239.435,239.485,239.43,239.45,218800000.0
2007-11-05 08:48:00,239.45,239.495,239.45,239.485,77600000.0
2007-11-05 08:49:00,239.485,239.51,239.485,239.51,174100000.0
2007-11-05 08:50:00,239.52,239.565,239.515,239.56,167700000.0
2007-11-05 08:51:00,239.575,239.585,239.53,239.55,255100000.0
2007-11-05 08:52:00,239.55,239.575,239.55,239.575,52000000.0
2007-11-05 08:53:00,239.565,239.565,239.535,239.535,188700000.0
2007-11-05 08:54:00,239.535,239.535,239.495,239.51,90400000.0
2007-11-05 08:55:00,239.51,239.525,239.505,239.505,47200000.0
2007-11-05 08:56:00,239.505,239.525,239.495,239.495,139400000.0
2007-11-05 08:57:00,239.495,239.505,239.485,239.495,105600000.0
2007-11-05 08:58:00,239.495,239.575,239.495,239.575,166400000.0
2007-11-05 08:59:00,239.575,239.675,239.555,239.675,127200000.0
2007-11-05 09:00:00,239.675,239.695,239.565,239.565,182000000.0
2007-11-05 09:01:00,239.565,239.585,239.535,239.55,242100000.0
2007-11-05 09:02:00,239.55,239.575,239.465,239.465,138600000.0
2007-11-05 09:03:00,239.465,239.525,239.415,239.445,428400000.0
2007-11-05 09:04:00,239.445,239.515,239.445,239.49,212200000.0
2007-11-05 09:05:00,239.49,239.555,239.485,239.535,171200000.0
2007-11-05 09:06:00,239.535,239.555,239.475,239.505,181400000.0
2007-11-05 09:07:00,239.505,239.505,239.485,239.49,76000000.0
2007-11-05 09:08:00,239.49,239.49,239.425,239.465,301899999.0
2007-11-05 09:09:00,239.475,239.505,239.385,239.435,145600000.0
2007-11-05 09:10:00,239.435,239.465,239.425,239.465,170600000.0
2007-11-05 09:11:00,239.465,239.465,239.435,239.435,120800000.0
2007-11-05 09:12:00,239.435,239.435,239.385,239.395,130200000.0
2007-11-05 09:13:00,239.395,239.395,239.265,239.285,290300000.0
2007-11-05 09:14:00,239.285,239.405,239.27,239.385,306200000.0
2007-11-05 09:15:00,239.405,239.405,239.295,239.31,281800000.0
2007-11-05 09:16:00,239.32,239.355,239.305,239.325,187900000.0
2007-11-05 09:17:00,239.345,239.355,239.31,239.315,157900000.0
2007-11-05 09:18:00,239.315,239.335,239.305,239.305,116400000.0
2007-11-05 09:19:00,239.305,239.34,239.305,239.305,125600000.0
2007-11-05 09:20:00,239.305,239.315,239.275,239.315,109600000.0
2007-11-05 09:21:00,239.315,239.315,239.265,239.305,112800000.0
2007-11-05 09:22:00,239.305,239.305,239.265,239.295,112800000.0
2007-11-05 09:23:00,239.295,239.325,239.285,239.305,137600000.0
2007-11-05 09:24:00,239.305,239.375,239.295,239.365,132800000.0
2007-11-05 09:25:00,239.355,239.365,239.335,239.345,135200000.0
2007-11-05 09:26:00,239.345,239.365,239.34,239.365,184500000.0
2007-11-05 09:27:00,239.355,239.355,239.26,239.275,291500000.0
2007-11-05 09:28:00,239.275,239.285,239.245,239.255,137500000.0
2007-11-05 09:29:00,239.245,239.275,239.225,239.265,199200000.0
2007-11-05 09:30:00,239.275,239.275,239.175,239.195,270600000.0
2007-11-05 09:31:00,239.195,239.205,239.055,239.065,267800000.0
2007-11-05 09:32:00,239.065,239.075,238.985,239.025,693200000.0
2007-11-05 09:33:00,239.035,239.125,239.015,239.065,297200000.0
2007-11-05 09:34:00,239.065,239.145,239.065,239.145,207800000.0
2007-11-05 09:35:00,239.145,239.145,239.095,239.115,241900000.0
2007-11-05 09:36:00,239.095,239.125,239.075,239.085,392400000.0
2007-11-05 09:37:00,239.085,239.155,239.085,239.105,351700000.0
2007-11-05 09:38:00,239.11,239.125,239.095,239.125,135200000.0
2007-11-05 09:39:00,239.135,239.175,239.115,239.135,227200000.0
2007-11-05 09:40:00,239.135,239.165,239.125,239.145,414400000.0
2007-11-05 09:41:00,239.145,239.165,239.095,239.115,218600000.0
2007-11-05 09:42:00,239.115,239.175,239.115,239.16,302400000.0
2007-11-05 09:43:00,239.15,239.225,239.125,239.215,411800001.0
2007-11-05 09:44:00,239.225,239.225,239.105,239.145,262900000.0
2007-11-05 09:45:00,239.155,239.215,239.145,239.205,379100000.0
2007-11-05 09:46:00,239.205,239.205,239.165,239.195,573299993.0
2007-11-05 09:47:00,239.195,239.255,239.155,239.245,192400000.0
2007-11-05 09:48:00,239.255,239.295,239.215,239.235,390800000.0
2007-11-05 09:49:00,239.235,239.235,239.175,239.195,476700000.0
2007-11-05 09:50:00,239.195,239.215,239.135,239.185,205700000.0
2007-11-05 09:51:00,239.185,239.185,239.145,239.145,186200000.0
2007-11-05 09:52:00,239.13,239.135,239.045,239.05,355000000.0
2007-11-05 09:53:00,239.055,239.07,238.985,238.985,306600000.0
2007-11-05 09:54:00,238.985,238.985,238.685,238.795,834000000.0
2007-11-05 09:55:00,238.805,238.835,238.685,238.685,382800000.0
2007-11-05 09:56:00,238.695,238.745,238.605,238.715,339300000.0
2007-11-05 09:57:00,238.715,238.865,238.715,238.795,310000000.0
2007-11-05 09:58:00,238.785,238.825,238.72,238.805,403900000.0
2007-11-05 09:59:00,238.805,238.865,238.785,238.825,244300000.0
2007-11-05 10:00:00,238.825,238.835,238.705,238.705,284900000.0
2007-11-05 10:01:00,238.705,238.715,238.625,238.635,478800000.0
2007-11-05 10:02:00,238.635,238.665,238.525,238.525,568499998.0
2007-11-05 10:03:00,238.535,238.535,238.425,238.435,465900000.0
2007-11-05 10:04:00,238.43,238.435,238.305,238.375,658600000.0
2007-11-05 10:05:00,238.355,238.515,238.315,238.475,637200000.0
2007-11-05 10:06:00,238.475,238.585,238.46,238.545,729299999.0
2007-11-05 10:07:00,238.545,238.575,238.535,238.535,514399999.0
2007-11-05 10:08:00,238.545,238.675,238.535,238.615,502100000.0
2007-11-05 10:09:00,238.615,238.655,238.445,238.5,626300000.0
2007-11-05 10:10:00,238.505,238.545,238.38,238.545,962600000.0
2007-11-05 10:11:00,238.545,238.555,238.425,238.455,521700000.0
2007-11-05 10:12:00,238.455,238.515,238.435,238.495,554800000.0
2007-11-05 10:13:00,238.495,238.615,238.495,238.565,512400000.0
2007-11-05 10:14:00,238.555,238.565,238.435,238.435,796799999.0
2007-11-05 10:15:00,238.435,238.445,238.395,238.415,388000000.0
2007-11-05 10:16:00,238.395,238.595,238.385,238.565,1603399999.0
2007-11-05 10:17:00,238.565,238.565,238.425,238.455,824999999.0
2007-11-05 10:18:00,238.455,238.565,238.455,238.545,538200000.0
2007-11-05 10:19:00,238.535,238.535,238.415,238.475,792599999.0
2007-11-05 10:20:00,238.475,238.515,238.405,238.425,402000000.0
2007-11-05 10:21:00,238.425,238.475,238.365,238.415,388800000.0
2007-11-05 10:22:00,238.415,238.475,238.415,238.455,460000000.0
2007-11-05 10:23:00,238.435,238.435,238.395,238.425,464600000.0
2007-11-05 10:24:00,238.415,238.455,238.405,238.445,389200000.0
2007-11-05 10:25:00,238.445,238.465,238.425,238.445,310000000.0
2007-11-05 10:26:00,238.445,238.455,238.41,238.455,387999999.0
2007-11-05 10:27:00,238.455,238.495,238.395,238.395,275200000.0
2007-11-05 10:28:00,238.395,238.455,238.39,238.455,504000000.0
2007-11-05 10:29:00,238.455,238.455,238.345,238.38,796400000.0
2007-11-05 10:30:00,238.385,238.415,238.33,238.385,701199999.0
2007-11-05 10:31:00,238.385,238.41,238.375,238.385,330000000.0
2007-11-05 10:32:00,238.395,238.405,238.365,238.395,423600000.0
2007-11-05 10:33:00,238.395,238.405,238.375,238.375,536200000.0
2007-11-05 10:34:00,238.375,238.415,238.375,238.405,560400001.0
2007-11-05 10:35:00,238.395,238.425,238.345,238.405,582200001.0
2007-11-05 10:36:00,238.405,238.435,238.395,238.395,268800000.0
2007-11-05 10:37:00,238.395,238.41,238.345,238.41,314800000.0
2007-11-05 10:38:00,238.41,238.425,238.375,238.425,210400000.0
2007-11-05 10:39:00,238.415,238.455,238.37,238.375,315200000.0
2007-11-05 10:40:00,238.375,238.46,238.375,238.425,413600000.0
2007-11-05 10:41:00,238.435,238.445,238.405,238.445,470500000.0
2007-11-05 10:42:00,238.445,238.445,238.415,238.415,357700003.0
2007-11-05 10:43:00,238.42,238.42,238.385,238.4,290299999.0
2007-11-05 10:44:00,238.4,238.42,238.395,238.415,301100000.0
2007-11-05 10:45:00,238.415,238.435,238.38,238.435,462000004.0
2007-11-05 10:46:00,238.435,238.515,238.405,238.515,504000000.0
2007-11-05 10:47:00,238.515,238.525,238.475,238.48,263100000.0
2007-11-05 10:48:00,238.48,238.54,238.48,238.52,514900000.0
2007-11-05 10:49:00,238.52,238.615,238.5,238.585,812400000.0
2007-11-05 10:50:00,238.585,238.765,238.585,238.675,840799998.0
2007-11-05 10:51:00,238.675,238.775,238.655,238.695,894200000.0
2007-11-05 10:52:00,238.705,238.745,238.615,238.745,432400000.0
2007-11-05 10:53:00,238.735,238.755,238.665,238.665,528800000.0
2007-11-05 10:54:00,238.665,238.725,238.665,238.695,371200000.0
2007-11-05 10:55:00,238.695,238.705,238.655,238.675,447200003.0
2007-11-05 10:56:00,238.665,238.695,238.635,238.675,1087000007.0
2007-11-05 10:57:00,238.675,238.675,238.635,238.645,855299997.0
2007-11-05 10:58:00,238.645,238.665,238.645,238.665,327200001.0
2007-11-05 10:59:00,238.665,238.665,238.56,238.565,1017800009.0
2007-11-05 11:00:00,238.575,238.605,238.565,238.595,805299999.0
2007-11-05 11:01:00,238.595,238.645,238.575,238.62,804199995.0
2007-11-05 11:02:00,238.605,238.605,238.505,238.515,382000000.0
2007-11-05 11:03:00,238.515,238.535,238.505,238.525,528400000.0
2007-11-05 11:04:00,238.525,238.535,238.525,238.535,270100000.0
2007-11-05 11:05:00,238.52,238.585,238.52,238.575,599600002.0
2007-11-05 11:06:00,238.575,238.625,238.57,238.625,1122499994.0
2007-11-05 11:07:00,238.615,238.635,238.585,238.625,313100001.0
2007-11-05 11:08:00,238.625,238.665,238.595,238.645,353200000.0
2007-11-05 11:09:00,238.635,238.695,238.635,238.645,532900001.0
2007-11-05 11:10:00,238.635,238.745,238.635,238.685,583600000.0
2007-11-05 11:11:00,238.685,238.685,238.655,238.675,465300000.0
2007-11-05 11:12:00,238.675,238.705,238.655,238.695,647500002.0
2007-11-05 11:13:00,238.695,238.715,238.685,238.685,927599997.0
2007-11-05 11:14:00,238.685,238.705,238.655,238.695,442800000.0
2007-11-05 11:15:00,238.695,238.745,238.695,238.745,292700000.0
2007-11-05 11:16:00,238.745,238.765,238.745,238.765,247600000.0
2007-11-05 11:17:00,238.765,238.775,238.755,238.775,240400000.0
2007-11-05 11:18:00,238.775,238.835,238.765,238.825,453900006.0
2007-11-05 11:19:00,238.825,238.875,238.82,238.875,447300001.0
2007-11-05 11:20:00,238.875,238.935,238.855,238.905,566400002.0
2007-11-05 11:21:00,238.915,238.955,238.9,238.945,313500000.0
2007-11-05 11:22:00,238.945,239.005,238.915,238.925,591200000.0
2007-11-05 11:23:00,238.925,238.945,238.89,238.895,302300000.0
2007-11-05 11:24:00,238.895,238.895,238.865,238.885,278500000.0
2007-11-05 11:25:00,238.885,238.885,238.845,238.855,245600000.0
2007-11-05 11:26:00,238.855,238.905,238.845,238.905,292800000.0
2007-11-05 11:27:00,238.905,238.955,238.895,238.955,347000000.0
2007-11-05 11:28:00,238.955,238.955,238.845,238.865,499199997.0
2007-11-05 11:29:00,238.865,238.865,238.815,238.835,516399999.0
2007-11-05 11:30:00,238.835,238.835,238.645,238.785,1203799996.0
2007-11-05 11:31:00,238.785,238.795,238.665,238.695,652700000.0
2007-11-05 11:32:00,238.685,238.685,238.465,238.495,471200001.0
2007-11-05 11:33:00,238.495,238.525,238.395,238.405,415000000.0
2007-11-05 11:34:00,238.415,238.455,238.405,238.405,389700000.0
2007-11-05 11:35:00,238.405,238.435,238.395,238.425,317200000.0
2007-11-05 11:36:00,238.425,238.475,238.41,238.475,478800000.0
2007-11-05 11:37:00,238.475,238.485,238.305,238.325,364400000.0
2007-11-05 11:38:00,238.325,238.335,238.285,238.305,220800000.0
2007-11-05 11:39:00,238.305,238.315,238.23,238.255,446300000.0
2007-11-05 11:40:00,238.255,238.325,238.255,238.275,325199998.0
2007-11-05 11:41:00,238.265,238.275,238.165,238.205,704100000.0
2007-11-05 11:42:00,238.215,238.255,238.185,238.195,462999999.0
2007-11-05 11:43:00,238.195,238.215,238.105,238.135,585999997.0
2007-11-05 11:44:00,238.135,238.16,238.045,238.045,428200000.0
2007-11-05 11:45:00,238.045,238.065,238.015,238.035,679800000.0
2007-11-05 11:46:00,238.035,238.135,238.015,238.105,407200000.0
2007-11-05 11:47:00,238.105,238.185,238.095,238.145,444800000.0
2007-11-05 11:48:00,238.145,238.235,238.145,238.17,394800000.0
2007-11-05 11:49:00,238.17,238.205,238.17,238.205,123700000.0
2007-11-05 11:50:00,238.205,238.205,238.175,238.185,176800000.0
2007-11-05 11:51:00,238.185,238.215,238.185,238.185,240000000.0
2007-11-05 11:52:00,238.185,238.195,238.025,238.025,375600000.0
2007-11-05 11:53:00,238.025,238.055,237.995,238.025,449400000.0
2007-11-05 11:54:00,238.035,238.055,237.895,237.925,852200000.0
2007-11-05 11:55:00,237.925,237.925,237.83,237.83,1157400002.0
2007-11-05 11:56:00,237.83,237.925,237.81,237.88,904699999.0
2007-11-05 11:57:00,237.88,237.965,237.875,237.955,354499999.0
2007-11-05 11:58:00,237.955,237.995,237.935,237.965,273600000.0
2007-11-05 11:59:00,237.965,237.965,237.915,237.965,221700000.0
2007-11-05 12:00:00,237.965,237.975,237.675,237.75,773400000.0
2007-11-05 12:01:00,237.75,237.775,237.655,237.745,858600001.0
2007-11-05 12:02:00,237.735,237.765,237.665,237.685,302000000.0
2007-11-05 12:03:00,237.685,237.805,237.665,237.765,558800000.0
2007-11-05 12:04:00,237.765,237.765,237.695,237.72,405700001.0
2007-11-05 12:05:00,237.72,237.855,237.72,237.805,642200001.0
2007-11-05 12:06:00,237.82,237.885,237.785,237.785,307400000.0
2007-11-05 12:07:00,237.775,237.855,237.775,237.815,404000000.0
2007-11-05 12:08:00,237.815,237.825,237.745,237.775,231200000.0
2007-11-05 12:09:00,237.775,237.805,237.735,237.765,407200000.0
2007-11-05 12:10:00,237.765,237.805,237.665,237.795,633900000.0
2007-11-05 12:11:00,237.795,237.885,237.785,237.845,416800000.0
2007-11-05 12:12:00,237.845,237.945,237.845,237.93,563600001.0
2007-11-05 12:13:00,237.93,237.96,237.915,237.92,356800000.0
2007-11-05 12:14:00,237.925,237.965,237.925,237.945,461800000.0
2007-11-05 12:15:00,237.945,237.955,237.895,237.895,716400001.0
2007-11-05 12:16:00,237.885,237.985,237.885,237.985,404499998.0
2007-11-05 12:17:00,237.985,238.015,237.955,237.995,323100000.0
2007-11-05 12:18:00,237.995,238.015,237.815,237.825,395800000.0
2007-11-05 12:19:00,237.835,237.875,237.805,237.875,278300000.0
2007-11-05 12:20:00,237.875,238.025,237.875,238.025,391300000.0
2007-11-05 12:21:00,238.025,238.035,237.895,237.925,392400000.0
2007-11-05 12:22:00,237.925,238.02,237.925,238.015,636799997.0
2007-11-05 12:23:00,238.015,238.015,237.935,237.935,241700000.0
2007-11-05 12:24:00,237.945,238.005,237.935,238.005,204800000.0
2007-11-05 12:25:00,237.995,238.055,237.995,238.055,202000000.0
2007-11-05 12:26:00,238.055,238.155,238.055,238.14,836200002.0
2007-11-05 12:27:00,238.16,238.235,238.15,238.215,476800000.0
2007-11-05 12:28:00,238.205,238.225,238.155,238.185,362200000.0
2007-11-05 12:29:00,238.185,238.185,238.125,238.145,308200000.0
2007-11-05 12:30:00,238.145,238.145,238.055,238.075,223200000.0
2007-11-05 12:31:00,238.075,238.145,238.055,238.135,514400000.0
2007-11-05 12:32:00,238.135,238.145,238.115,238.125,157100000.0
2007-11-05 12:33:00,238.125,238.155,238.115,238.155,250100000.0
2007-11-05 12:34:00,238.155,238.165,238.125,238.135,282100000.0
2007-11-05 12:35:00,238.135,238.165,238.065,238.155,380000000.0
2007-11-05 12:36:00,238.155,238.195,238.135,238.195,314600000.0
2007-11-05 12:37:00,238.195,238.215,238.105,238.155,586899999.0
2007-11-05 12:38:00,238.155,238.225,238.135,238.205,292300000.0
2007-11-05 12:39:00,238.205,238.215,238.125,238.135,381600000.0
2007-11-05 12:40:00,238.135,238.155,238.095,238.145,438600000.0
2007-11-05 12:41:00,238.145,238.155,238.125,238.135,180500000.0
2007-11-05 12:42:00,238.135,238.135,238.115,238.115,118400000.0
2007-11-05 12:43:00,238.115,238.125,238.085,238.095,223600000.0
2007-11-05 12:44:00,238.085,238.095,238.025,238.075,389199999.0
2007-11-05 12:45:00,238.075,238.095,238.035,238.035,203800000.0
2007-11-05 12:46:00,238.035,238.045,238.005,238.015,209700000.0
2007-11-05 12:47:00,238.015,238.035,237.955,237.965,412100000.0
2007-11-05 12:48:00,237.965,238.015,237.945,237.945,210900000.0
2007-11-05 12:49:00,237.955,237.965,237.835,237.885,651600000.0
2007-11-05 12:50:00,237.885,237.935,237.865,237.905,479599999.0
2007-11-05 12:51:00,237.925,237.925,237.795,237.795,279200000.0
2007-11-05 12:52:00,237.795,237.865,237.735,237.855,968599997.0
2007-11-05 12:53:00,237.865,237.905,237.855,237.885,844899998.0
2007-11-05 12:54:00,237.885,237.895,237.855,237.88,209600000.0
2007-11-05 12:55:00,237.885,237.975,237.885,237.935,342699999.0
2007-11-05 12:56:00,237.945,237.975,237.935,237.945,425899995.0
2007-11-05 12:57:00,237.935,238.005,237.935,237.985,301899998.0
2007-11-05 12:58:00,237.985,237.995,237.965,237.965,186000000.0
2007-11-05 12:59:00,237.965,237.985,237.945,237.955,803099981.0
2007-11-05 13:00:00,237.955,237.975,237.925,237.93,444600000.0
2007-11-05 13:01:00,237.925,237.935,237.855,237.875,391399999.0
2007-11-05 13:02:00,237.875,237.895,237.805,237.805,733099993.0
2007-11-05 13:03:00,237.805,237.935,237.795,237.93,860900003.0
2007-11-05 13:04:00,237.93,237.935,237.88,237.885,307200003.0
2007-11-05 13:05:00,237.885,237.905,237.83,237.855,270400000.0
2007-11-05 13:06:00,237.855,237.855,237.675,237.675,363600000.0
2007-11-05 13:07:00,237.675,237.675,237.545,237.625,906500001.0
2007-11-05 13:08:00,237.625,237.725,237.575,237.695,425400000.0
2007-11-05 13:09:00,237.695,237.695,237.625,237.635,412600000.0
2007-11-05 13:10:00,237.635,237.655,237.615,237.655,311199999.0
2007-11-05 13:11:00,237.655,237.665,237.595,237.605,548599999.0
2007-11-05 13:12:00,237.605,237.665,237.605,237.65,203600000.0
2007-11-05 13:13:00,237.65,237.68,237.615,237.625,245600000.0
2007-11-05 13:14:00,237.62,237.625,237.485,237.595,314550000.0
2007-11-05 13:15:00,237.575,237.645,237.515,237.615,352500000.0
2007-11-05 13:16:00,237.615,237.675,237.605,237.645,416000000.0
2007-11-05 13:17:00,237.645,237.735,237.645,237.715,376000000.0
2007-11-05 13:18:00,237.705,237.705,237.61,237.655,595200000.0
2007-11-05 13:19:00,237.655,237.695,237.635,237.695,380800000.0
2007-11-05 13:20:00,237.695,237.715,237.675,237.7,220600001.0
2007-11-05 13:21:00,237.7,237.855,237.7,237.855,376400000.0
2007-11-05 13:22:00,237.855,237.885,237.785,237.865,284400000.0
2007-11-05 13:23:00,237.865,237.88,237.805,237.88,286000000.0
2007-11-05 13:24:00,237.845,237.845,237.785,237.845,385300000.0
2007-11-05 13:25:00,237.845,237.875,237.715,237.715,263200000.0
2007-11-05 13:26:00,237.715,237.715,237.635,237.645,299600000.0
2007-11-05 13:27:00,237.665,237.725,237.655,237.725,196000000.0
2007-11-05 13:28:00,237.725,237.765,237.695,237.71,334300000.0
2007-11-05 13:29:00,237.71,237.755,237.635,237.665,486500000.0
2007-11-05 13:30:00,237.655,237.685,237.605,237.655,458500000.0
2007-11-05 13:31:00,237.655,237.69,237.615,237.655,584799997.0
2007-11-05 13:32:00,237.655,237.695,237.565,237.57,330200000.0
2007-11-05 13:33:00,237.575,237.625,237.57,237.605,571500000.0
2007-11-05 13:34:00,237.615,237.685,237.61,237.665,537100000.0
2007-11-05 13:35:00,237.665,237.715,237.665,237.685,532199999.0
2007-11-05 13:36:00,237.685,237.705,237.635,237.675,258800000.0
2007-11-05 13:37:00,237.675,237.685,237.625,237.635,372000000.0
2007-11-05 13:38:00,237.635,237.695,237.625,237.665,314200000.0
2007-11-05 13:39:00,237.665,237.715,237.645,237.69,386000000.0
2007-11-05 13:40:00,237.695,237.705,237.655,237.685,293200000.0
2007-11-05 13:41:00,237.685,237.715,237.645,237.655,444100000.0
2007-11-05 13:42:00,237.655,237.675,237.635,237.645,297600000.0
2007-11-05 13:43:00,237.645,237.685,237.635,237.665,379200000.0
2007-11-05 13:44:00,237.665,237.685,237.655,237.675,312400000.0
2007-11-05 13:45:00,237.675,237.735,237.675,237.69,230000000.0
2007-11-05 13:46:00,237.69,237.705,237.685,237.695,154800000.0
2007-11-05 13:47:00,237.695,237.715,237.685,237.705,124400000.0
2007-11-05 13:48:00,237.705,237.735,237.675,237.68,132000000.0
2007-11-05 13:49:00,237.675,237.705,237.655,237.705,264200000.0
2007-11-05 13:50:00,237.705,237.765,237.675,237.755,210000000.0
2007-11-05 13:51:00,237.76,237.775,237.715,237.735,124000000.0
2007-11-05 13:52:00,237.735,237.805,237.715,237.805,152000000.0
2007-11-05 13:53:00,237.805,237.935,237.785,237.895,279600000.0
2007-11-05 13:54:00,237.895,238.015,237.875,237.925,530400001.0
2007-11-05 13:55:00,237.925,237.995,237.92,237.935,415000000.0
2007-11-05 13:56:00,237.93,237.935,237.825,237.825,421399999.0
2007-11-05 13:57:00,237.825,237.845,237.785,237.785,152500000.0
2007-11-05 13:58:00,237.785,237.785,237.715,237.735,123800000.0
2007-11-05 13:59:00,237.735,237.755,237.665,237.665,136600000.0
2007-11-05 14:00:00,237.665,237.705,237.595,237.615,484600003.0
2007-11-05 14:01:00,237.605,237.665,237.605,237.645,272800000.0
2007-11-05 14:02:00,237.645,237.715,237.625,237.695,120000000.0
2007-11-05 14:03:00,237.695,237.735,237.685,237.73,334500000.0
2007-11-05 14:04:00,237.73,237.755,237.645,237.645,402499999.0
2007-11-05 14:05:00,237.645,237.72,237.615,237.63,783799999.0
2007-11-05 14:06:00,237.63,237.695,237.595,237.625,516500001.0
2007-11-05 14:07:00,237.625,237.675,237.545,237.555,507700000.0
2007-11-05 14:08:00,237.555,237.585,237.55,237.555,203300000.0
2007-11-05 14:09:00,237.555,237.555,237.425,237.505,728099999.0
2007-11-05 14:10:00,237.505,237.585,237.505,237.575,219700000.0
2007-11-05 14:11:00,237.575,237.585,237.435,237.465,306700000.0
2007-11-05 14:12:00,237.465,237.495,237.435,237.495,302800000.0
2007-11-05 14:13:00,237.495,237.495,237.455,237.485,191600000.0
2007-11-05 14:14:00,237.485,237.505,237.455,237.465,298400000.0
2007-11-05 14:15:00,237.465,237.535,237.465,237.535,319200000.0
2007-11-05 14:16:00,237.535,237.605,237.535,237.595,332800000.0
2007-11-05 14:17:00,237.595,237.645,237.58,237.64,490500000.0
2007-11-05 14:18:00,237.645,237.695,237.605,237.615,599399997.0
2007-11-05 14:19:00,237.615,237.615,237.565,237.585,385500000.0
2007-11-05 14:20:00,237.585,237.655,237.575,237.585,527600002.0
2007-11-05 14:21:00,237.585,237.715,237.565,237.615,375200000.0
2007-11-05 14:22:00,237.615,237.625,237.58,237.605,416100000.0
2007-11-05 14:23:00,237.605,237.605,237.515,237.515,439400000.0
2007-11-05 14:24:00,237.515,237.515,237.455,237.475,246400000.0
2007-11-05 14:25:00,237.475,237.475,237.385,237.395,526800000.0
2007-11-05 14:26:00,237.395,237.415,237.345,237.395,640300000.0
2007-11-05 14:27:00,237.395,237.435,237.365,237.415,488800002.0
2007-11-05 14:28:00,237.405,237.405,237.295,237.375,322400000.0
2007-11-05 14:29:00,237.365,237.395,237.35,237.355,228400000.0
2007-11-05 14:30:00,237.355,237.405,237.355,237.395,103200000.0
2007-11-05 14:31:00,237.395,237.475,237.395,237.405,381900000.0
2007-11-05 14:32:00,237.405,237.405,237.325,237.325,373100000.0
2007-11-05 14:33:00,237.325,237.385,237.325,237.345,248400000.0
2007-11-05 14:34:00,237.345,237.395,237.325,237.395,192500000.0
2007-11-05 14:35:00,237.395,237.455,237.365,237.385,532599999.0
2007-11-05 14:36:00,237.385,237.395,237.335,237.395,391999999.0
2007-11-05 14:37:00,237.395,237.465,237.385,237.445,344800000.0
2007-11-05 14:38:00,237.445,237.455,237.26,237.335,488800000.0
2007-11-05 14:39:00,237.325,237.365,237.245,237.365,334400000.0
2007-11-05 14:40:00,237.365,237.435,237.345,237.405,387900000.0
2007-11-05 14:41:00,237.405,237.455,237.235,237.275,406400000.0
2007-11-05 14:42:00,237.275,237.315,237.255,237.26,261100000.0
2007-11-05 14:43:00,237.265,237.285,237.255,237.28,145800000.0
2007-11-05 14:44:00,237.275,237.335,237.235,237.325,232000000.0
2007-11-05 14:45:00,237.325,237.375,237.315,237.375,299200000.0
2007-11-05 14:46:00,237.375,237.515,237.375,237.515,426400000.0
2007-11-05 14:47:00,237.515,237.665,237.515,237.625,419600000.0
2007-11-05 14:48:00,237.625,237.665,237.565,237.625,400100000.0
2007-11-05 14:49:00,237.635,237.685,237.595,237.595,264000000.0
2007-11-05 14:50:00,237.595,237.645,237.585,237.625,461500000.0
2007-11-05 14:51:00,237.645,237.705,237.615,237.705,226600000.0
2007-11-05 14:52:00,237.695,237.725,237.625,237.625,240000000.0
2007-11-05 14:53:00,237.615,237.625,237.565,237.575,259600000.0
2007-11-05 14:54:00,237.575,237.585,237.535,237.555,202000000.0
2007-11-05 14:55:00,237.555,237.585,237.495,237.585,256400000.0
2007-11-05 14:56:00,237.585,237.595,237.54,237.545,328000000.0
2007-11-05 14:57:00,237.55,237.585,237.54,237.565,196500000.0
2007-11-05 14:58:00,237.565,237.675,237.565,237.675,169200000.0
2007-11-05 14:59:00,237.675,237.685,237.645,237.675,180000000.0
2007-11-05 15:00:00,237.665,237.675,237.595,237.6,357700000.0
2007-11-05 15:01:00,237.6,237.625,237.575,237.575,232800000.0
2007-11-05 15:02:00,237.575,237.595,237.565,237.575,186800000.0
2007-11-05 15:03:00,237.575,237.635,237.535,237.635,256000000.0
2007-11-05 15:04:00,237.635,237.645,237.585,237.585,280000000.0
2007-11-05 15:05:00,237.585,237.605,237.545,237.605,242500000.0
2007-11-05 15:06:00,237.6,237.675,237.595,237.605,458099999.0
2007-11-05 15:07:00,237.605,237.685,237.585,237.675,283100000.0
2007-11-05 15:08:00,237.675,237.675,237.645,237.655,129600000.0
2007-11-05 15:09:00,237.655,237.675,237.615,237.615,257600000.0
2007-11-05 15:10:00,237.615,237.635,237.585,237.595,252000000.0
2007-11-05 15:11:00,237.595,237.675,237.59,237.675,153200000.0
2007-11-05 15:12:00,237.675,237.695,237.605,237.645,229200000.0
2007-11-05 15:13:00,237.655,237.655,237.595,237.6,286300000.0
2007-11-05 15:14:00,237.6,237.645,237.57,237.61,224400000.0
2007-11-05 15:15:00,237.61,237.61,237.545,237.565,415600000.0
2007-11-05 15:16:00,237.555,237.585,237.505,237.555,521100000.0
2007-11-05 15:17:00,237.555,237.555,237.485,237.485,221600000.0
2007-11-05 15:18:00,237.485,237.59,237.485,237.59,358000000.0
2007-11-05 15:19:00,237.585,237.62,237.525,237.535,314200000.0
2007-11-05 15:20:00,237.535,237.535,237.47,237.515,350000000.0
2007-11-05 15:21:00,237.515,237.605,237.51,237.585,407200000.0
2007-11-05 15:22:00,237.585,237.59,237.525,237.53,344000000.0
2007-11-05 15:23:00,237.53,237.545,237.455,237.455,360800000.0
2007-11-05 15:24:00,237.445,237.515,237.44,237.475,349600000.0
2007-11-05 15:25:00,237.475,237.485,237.445,237.45,208800000.0
2007-11-05 15:26:00,237.45,237.505,237.425,237.495,260400000.0
2007-11-05 15:27:00,237.495,237.525,237.47,237.485,355000000.0
2007-11-05 15:28:00,237.485,237.495,237.4,237.48,615200000.0
2007-11-05 15:29:00,237.485,237.49,237.43,237.445,567399998.0
2007-11-05 15:30:00,237.445,237.455,237.395,237.405,482000000.0
2007-11-05 15:31:00,237.405,237.415,237.37,237.38,657500000.0
2007-11-05 15:32:00,237.375,237.475,237.355,237.42,657900000.0
2007-11-05 15:33:00,237.42,237.425,237.34,237.345,361900000.0
2007-11-05 15:34:00,237.345,237.36,237.31,237.36,441300000.0
2007-11-05 15:35:00,237.35,237.355,237.31,237.32,528499999.0
2007-11-05 15:36:00,237.32,237.405,237.31,237.365,266400000.0
2007-11-05 15:37:00,237.37,237.395,237.35,237.37,527699999.0
2007-11-05 15:38:00,237.365,237.385,237.35,237.375,206300000.0
2007-11-05 15:39:00,237.375,237.415,237.345,237.415,166000000.0
2007-11-05 15:40:00,237.405,237.415,237.345,237.345,213600000.0
2007-11-05 15:41:00,237.35,237.385,237.35,237.375,289199997.0
2007-11-05 15:42:00,237.375,237.415,237.355,237.405,445200000.0
2007-11-05 15:43:00,237.405,237.405,237.355,237.365,298100000.0
2007-11-05 15:44:00,237.385,237.385,237.345,237.365,209100000.0
2007-11-05 15:45:00,237.365,237.365,237.315,237.355,308800000.0
2007-11-05 15:46:00,237.355,237.385,237.345,237.365,379199994.0
2007-11-05 15:47:00,237.365,237.415,237.355,237.415,542000000.0
2007-11-05 15:48:00,237.415,237.465,237.415,237.415,414800000.0
2007-11-05 15:49:00,237.415,237.415,237.355,237.365,403600000.0
2007-11-05 15:50:00,237.365,237.385,237.265,237.265,589600000.0
2007-11-05 15:51:00,237.265,237.335,237.235,237.295,461199999.0
2007-11-05 15:52:00,237.31,237.325,237.245,237.255,505200000.0
2007-11-05 15:53:00,237.255,237.295,237.235,237.285,446800000.0
2007-11-05 15:54:00,237.285,237.365,237.275,237.345,447199999.0
2007-11-05 15:55:00,237.345,237.435,237.325,237.425,489100000.0
2007-11-05 15:56:00,237.42,237.495,237.405,237.475,434600000.0
2007-11-05 15:57:00,237.475,237.605,237.475,237.585,423600000.0
2007-11-05 15:58:00,237.585,237.655,237.585,237.585,240800000.0
2007-11-05 15:59:00,237.585,237.615,237.545,237.595,347500000.0
2007-11-05 16:00:00,237.595,237.625,237.525,237.545,292500000.0
2007-11-05 16:01:00,237.545,237.655,237.535,237.555,320000000.0
2007-11-05 16:02:00,237.555,237.605,237.555,237.595,239600000.0
2007-11-05 16:03:00,237.595,237.605,237.585,237.585,107200000.0
2007-11-05 16:04:00,237.585,237.715,237.565,237.715,443000001.0
2007-11-05 16:05:00,237.715,237.715,237.585,237.585,762499998.0
2007-11-05 16:06:00,237.585,237.675,237.585,237.625,287600000.0
2007-11-05 16:07:00,237.625,237.625,237.465,237.485,311200000.0
2007-11-05 16:08:00,237.485,237.525,237.465,237.515,255200000.0
2007-11-05 16:09:00,237.515,237.525,237.475,237.475,421600000.0
2007-11-05 16:10:00,237.475,237.495,237.475,237.485,196400000.0
2007-11-05 16:11:00,237.485,237.485,237.465,237.475,68000000.0
2007-11-05 16:12:00,237.485,237.485,237.415,237.415,270400000.0
2007-11-05 16:13:00,237.425,237.425,237.385,237.395,161000000.0
2007-11-05 16:14:00,237.395,237.435,237.345,237.365,206000000.0
2007-11-05 16:15:00,237.365,237.395,237.325,237.335,851400000.0
2007-11-05 16:16:00,237.335,237.365,237.315,237.315,531600000.0
2007-11-05 16:17:00,237.315,237.385,237.305,237.375,396400000.0
2007-11-05 16:18:00,237.375,237.385,237.325,237.335,336400000.0
2007-11-05 16:19:00,237.335,237.335,237.305,237.315,116100000.0
2007-11-05 16:20:00,237.315,237.315,237.245,237.275,682499999.0
2007-11-05 16:21:00,237.26,237.275,237.185,237.185,622000002.0
2007-11-05 16:22:00,237.185,237.235,237.185,237.225,349800000.0
2007-11-05 16:23:00,237.235,237.255,237.215,237.255,252000000.0
2007-11-05 16:24:00,237.255,237.285,237.255,237.265,115600000.0
2007-11-05 16:25:00,237.265,237.275,237.225,237.245,296400000.0
2007-11-05 16:26:00,237.245,237.315,237.245,237.275,386400000.0
2007-11-05 16:27:00,237.275,237.285,237.135,237.145,485999997.0
2007-11-05 16:28:00,237.155,237.19,237.125,237.135,456400000.0
2007-11-05 16:29:00,237.135,237.205,237.135,237.205,547200000.0
2007-11-05 16:30:00,237.205,237.225,237.145,237.17,441600000.0
2007-11-05 16:31:00,237.165,237.255,237.125,237.205,530700000.0
2007-11-05 16:32:00,237.205,237.235,237.155,237.185,288800000.0
2007-11-05 16:33:00,237.185,237.195,237.115,237.165,262500000.0
2007-11-05 16:34:00,237.165,237.235,237.135,237.235,318100000.0
2007-11-05 16:35:00,237.235,237.275,237.205,237.235,267600000.0
2007-11-05 16:36:00,237.235,237.325,237.225,237.325,284400000.0
2007-11-05 16:37:00,237.325,237.455,237.325,237.355,236000000.0
2007-11-05 16:38:00,237.355,237.405,237.335,237.405,217200000.0
2007-11-05 16:39:00,237.405,237.495,237.405,237.485,369600000.0
2007-11-05 16:40:00,237.485,237.595,237.46,237.515,476000000.0
2007-11-05 16:41:00,237.515,237.525,237.445,237.515,315500000.0
2007-11-05 16:42:00,237.515,237.515,237.415,237.415,405200000.0
2007-11-05 16:43:00,237.415,237.415,237.345,237.395,492800000.0
2007-11-05 16:44:00,237.395,237.395,237.315,237.355,718499999.0
2007-11-05 16:45:00,237.355,237.445,237.305,237.405,405300000.0
2007-11-05 16:46:00,237.405,237.565,237.405,237.545,372100000.0
2007-11-05 16:47:00,237.545,237.545,237.475,237.495,593000000.0
2007-11-05 16:48:00,237.495,237.535,237.445,237.495,371900000.0
2007-11-05 16:49:00,237.495,237.595,237.475,237.595,251100000.0
2007-11-05 16:50:00,237.595,237.615,237.425,237.445,399800000.0
2007-11-05 16:51:00,237.445,237.525,237.415,237.505,404300000.0
2007-11-05 16:52:00,237.505,237.515,237.405,237.415,460800000.0
2007-11-05 16:53:00,237.415,237.435,237.385,237.425,272000000.0
2007-11-05 16:54:00,237.425,237.445,237.375,237.435,186800000.0
2007-11-05 16:55:00,237.435,237.505,237.425,237.465,491200002.0
2007-11-05 16:56:00,237.465,237.645,237.455,237.625,537600001.0
2007-11-05 16:57:00,237.625,237.675,237.605,237.635,531900000.0
2007-11-05 16:58:00,237.635,237.645,237.565,237.575,733700001.0
2007-11-05 16:59:00,237.575,237.625,237.555,237.565,254000000.0
2007-11-05 17:00:00,237.565,237.735,237.555,237.705,579999999.0
2007-11-05 17:01:00,237.705,237.885,237.705,237.865,609800000.0
2007-11-05 17:02:00,237.855,238.135,237.845,238.135,487499999.0
2007-11-05 17:03:00,238.135,238.135,237.995,237.995,491900000.0
2007-11-05 17:04:00,237.995,238.005,237.935,237.955,306400000.0
2007-11-05 17:05:00,237.955,237.955,237.845,237.885,363200000.0
2007-11-05 17:06:00,237.885,237.965,237.865,237.895,389900000.0
2007-11-05 17:07:00,237.895,237.955,237.885,237.905,272600000.0
2007-11-05 17:08:00,237.905,237.925,237.835,237.895,257600000.0
2007-11-05 17:09:00,237.905,237.905,237.835,237.875,460400000.0
2007-11-05 17:10:00,237.865,238.005,237.845,237.895,487600000.0
2007-11-05 17:11:00,237.915,237.935,237.835,237.905,259600000.0
2007-11-05 17:12:00,237.915,238.075,237.905,238.055,376000000.0
2007-11-05 17:13:00,238.045,238.075,237.965,237.965,598300000.0
2007-11-05 17:14:00,237.965,238.105,237.955,238.055,549200000.0
2007-11-05 17:15:00,238.055,238.065,237.97,238.045,466000000.0
2007-11-05 17:16:00,238.045,238.085,237.995,238.015,371800001.0
2007-11-05 17:17:00,238.015,238.025,237.935,237.935,446000000.0
2007-11-05 17:18:00,237.945,237.955,237.895,237.905,519200000.0
2007-11-05 17:19:00,237.905,237.965,237.885,237.925,484000000.0
2007-11-05 17:20:00,237.935,238.055,237.935,238.005,631100000.0
2007-11-05 17:21:00,238.015,238.105,238.005,238.065,376000000.0
2007-11-05 17:22:00,238.065,238.075,238.005,238.045,352800000.0
2007-11-05 17:23:00,238.045,238.205,238.045,238.195,416100000.0
2007-11-05 17:24:00,238.205,238.235,238.175,238.205,295600000.0
2007-11-05 17:25:00,238.205,238.255,238.185,238.185,299200000.0
2007-11-05 17:26:00,238.185,238.215,238.125,238.145,357200000.0
2007-11-05 17:27:00,238.145,238.235,238.115,238.235,480800000.0
2007-11-05 17:28:00,238.235,238.245,238.125,238.175,476400000.0
2007-11-05 17:29:00,238.175,238.175,238.025,238.025,999100001.0
2007-11-05 17:30:00,238.025,238.085,237.975,238.055,715700000.0
2007-11-05 17:31:00,238.055,238.085,237.985,238.005,649499998.0
2007-11-05 17:32:00,238.005,238.055,237.995,238.045,411200000.0
2007-11-05 17:33:00,238.045,238.045,237.985,238.015,335200000.0
2007-11-05 17:34:00,238.015,238.055,237.975,238.015,444800000.0
2007-11-05 17:35:00,238.015,238.085,238.005,238.055,241800000.0
2007-11-05 17:36:00,238.06,238.135,238.055,238.105,317600000.0
2007-11-05 17:37:00,238.105,238.125,238.085,238.115,152800000.0
2007-11-05 17:38:00,238.115,238.235,238.105,238.195,195200000.0
2007-11-05 17:39:00,238.195,238.225,238.145,238.175,184100000.0
2007-11-05 17:40:00,238.175,238.195,238.135,238.155,307900000.0
2007-11-05 17:41:00,238.155,238.225,238.135,238.225,216400000.0
2007-11-05 17:42:00,238.225,238.265,238.205,238.255,231200000.0
2007-11-05 17:43:00,238.255,238.355,238.225,238.325,536800000.0
2007-11-05 17:44:00,238.325,238.385,238.295,238.355,403500000.0
2007-11-05 17:45:00,238.355,238.385,238.315,238.325,322000000.0
2007-11-05 17:46:00,238.325,238.335,238.245,238.305,958000003.0
2007-11-05 17:47:00,238.305,238.31,238.235,238.265,404600000.0
2007-11-05 17:48:00,238.265,238.315,238.25,238.285,243200000.0
2007-11-05 17:49:00,238.285,238.315,238.225,238.225,403600000.0
2007-11-05 17:50:00,238.225,238.235,238.165,238.235,847000003.0
2007-11-05 17:51:00,238.235,238.255,238.205,238.225,303600000.0
2007-11-05 17:52:00,238.225,238.265,238.225,238.265,220800000.0
2007-11-05 17:53:00,238.265,238.355,238.265,238.325,277600000.0
2007-11-05 17:54:00,238.325,238.345,238.295,238.315,207200000.0
2007-11-05 17:55:00,238.315,238.405,238.305,238.4,390099999.0
2007-11-05 17:56:00,238.4,238.405,238.315,238.335,367600000.0
2007-11-05 17:57:00,238.335,238.335,238.23,238.245,324000000.0
2007-11-05 17:58:00,238.245,238.245,238.155,238.225,315200000.0
2007-11-05 17:59:00,238.225,238.235,238.145,238.175,276300000.0
2007-11-05 18:00:00,238.175,238.275,238.175,238.265,704800000.0
2007-11-05 18:01:00,238.255,238.275,238.205,238.24,985900000.0
2007-11-05 18:02:00,238.24,238.285,238.215,238.265,754300001.0
2007-11-05 18:03:00,238.265,238.305,238.235,238.285,559200000.0
2007-11-05 18:04:00,238.285,238.295,238.235,238.245,771999999.0
2007-11-05 18:05:00,238.235,238.285,238.225,238.265,517200000.0
2007-11-05 18:06:00,238.265,238.275,238.175,238.195,512000000.0
2007-11-05 18:07:00,238.195,238.265,238.175,238.215,552800000.0
2007-11-05 18:08:00,238.215,238.235,238.185,238.235,648800000.0
2007-11-05 18:09:00,238.235,238.285,238.205,238.205,615900000.0
2007-11-05 18:10:00,238.205,238.215,238.125,238.125,765700000.0
2007-11-05 18:11:00,238.125,238.155,238.105,238.155,775199999.0
2007-11-05 18:12:00,238.155,238.185,238.125,238.145,508600000.0
2007-11-05 18:13:00,238.135,238.165,238.11,238.11,436000000.0
2007-11-05 18:14:00,238.11,238.205,238.075,238.08,638800000.0
2007-11-05 18:15:00,238.085,238.095,238.03,238.035,593600000.0
2007-11-05 18:16:00,238.035,238.075,238.025,238.04,568000000.0
2007-11-05 18:17:00,238.04,238.04,237.965,237.965,338800000.0
2007-11-05 18:18:00,237.965,237.995,237.925,237.98,610400000.0
2007-11-05 18:19:00,237.98,237.995,237.905,237.905,559600000.0
2007-11-05 18:20:00,237.905,237.945,237.845,237.925,486800000.0
2007-11-05 18:21:00,237.925,237.935,237.81,237.845,624000000.0
2007-11-05 18:22:00,237.845,237.945,237.845,237.925,476800000.0
2007-11-05 18:23:00,237.925,237.975,237.885,237.935,588800000.0
2007-11-05 18:24:00,237.935,237.955,237.915,237.92,361899999.0
2007-11-05 18:25:00,237.92,237.935,237.86,237.935,402400000.0
2007-11-05 18:26:00,237.925,237.945,237.88,237.915,362400000.0
2007-11-05 18:27:00,237.925,237.955,237.865,237.955,813599999.0
2007-11-05 18:28:00,237.955,238.015,237.925,237.945,869600000.0
2007-11-05 18:29:00,237.945,237.99,237.895,237.98,682799999.0
2007-11-05 18:30:00,237.98,237.99,237.97,237.98,66400000.0
2007-11-05 18:31:00,237.98,238.005,237.98,238.005,333200000.0
2007-11-05 18:32:00,238.005,238.01,237.97,238.005,329600000.0
2007-11-05 18:33:00,238.005,238.1,237.99,238.08,588200000.0
2007-11-05 18:34:00,238.08,238.085,238.05,238.05,380800000.0
2007-11-05 18:35:00,238.05,238.065,237.98,237.98,525000000.0
2007-11-05 18:36:00,237.985,238.005,237.945,237.99,723600000.0
2007-11-05 18:37:00,237.99,238.045,237.985,237.985,675300000.0
2007-11-05 18:38:00,237.985,238.04,237.98,237.995,787400000.0
2007-11-05 18:39:00,237.995,238.045,237.985,238.02,560200000.0
2007-11-05 18:40:00,238.02,238.275,238.02,238.265,715800001.0
2007-11-05 18:41:00,238.265,238.315,238.25,238.315,746200000.0
2007-11-05 18:42:00,238.315,238.315,238.225,238.285,782944199.0
2007-11-05 18:43:00,238.275,238.31,238.255,238.31,549799998.0
2007-11-05 18:44:00,238.31,238.35,238.305,238.335,371999999.0
2007-11-05 18:45:00,238.335,238.355,238.29,238.29,609600000.0
2007-11-05 18:46:00,238.29,238.325,238.265,238.315,767200000.0
2007-11-05 18:47:00,238.325,238.375,238.315,238.345,688600000.0
2007-11-05 18:48:00,238.355,238.395,238.325,238.35,1122899998.0
2007-11-05 18:49:00,238.35,238.375,238.325,238.345,889299999.0
2007-11-05 18:50:00,238.345,238.355,238.315,238.335,1086199999.0
2007-11-05 18:51:00,238.335,238.335,238.3,238.305,675700000.0
2007-11-05 18:52:00,238.305,238.305,238.245,238.265,1019499996.0
2007-11-05 18:53:00,238.265,238.295,238.255,238.295,951300000.0
2007-11-05 18:54:00,238.295,238.325,238.295,238.295,726200000.0
2007-11-05 18:55:00,238.295,238.295,238.225,238.235,1162500001.0
2007-11-05 18:56:00,238.235,238.285,238.215,238.245,1223500000.0
2007-11-05 18:57:00,238.245,238.245,238.225,238.235,1238700003.0
2007-11-05 18:58:00,238.235,238.235,238.205,238.215,942600006.0
2007-11-05 18:59:00,238.215,238.225,238.195,238.215,817600000.0
2007-11-05 19:00:00,238.215,238.275,238.215,238.255,822300000.0
2007-11-05 19:01:00,238.255,238.285,238.235,238.255,574800000.0
2007-11-05 19:02:00,238.255,238.255,238.185,238.185,490700000.0
2007-11-05 19:03:00,238.185,238.215,238.185,238.215,446200000.0
2007-11-05 19:04:00,238.215,238.215,238.12,238.135,917800000.0
2007-11-05 19:05:00,238.135,238.185,238.095,238.105,439100000.0
2007-11-05 19:06:00,238.095,238.115,238.075,238.09,292200000.0
2007-11-05 19:07:00,238.09,238.11,238.065,238.075,659000001.0
2007-11-05 19:08:00,238.075,238.105,238.015,238.075,514200000.0
2007-11-05 19:09:00,238.075,238.115,238.055,238.115,643200000.0
2007-11-05 19:10:00,238.115,238.115,238.055,238.065,353400000.0
2007-11-05 19:11:00,238.065,238.085,238.045,238.085,535200000.0
2007-11-05 19:12:00,238.085,238.085,238.055,238.075,364000000.0
2007-11-05 19:13:00,238.075,238.095,238.045,238.055,436500001.0
2007-11-05 19:14:00,238.055,238.085,238.01,238.045,328100000.0
2007-11-05 19:15:00,238.045,238.045,237.955,237.965,482200000.0
2007-11-05 19:16:00,237.965,237.965,237.94,237.965,823099999.0
2007-11-05 19:17:00,237.965,238.035,237.935,237.945,847000000.0
2007-11-05 19:18:00,237.945,237.985,237.935,237.985,516400000.0
2007-11-05 19:19:00,237.985,238.025,237.97,238.015,496700000.0
2007-11-05 19:20:00,238.015,238.015,237.995,238.015,238000000.0
2007-11-05 19:21:00,238.015,238.025,238.015,238.025,387200000.0
2007-11-05 19:22:00,238.025,238.07,238.02,238.055,226400000.0
2007-11-05 19:23:00,238.05,238.065,238.045,238.065,131600000.0
2007-11-05 19:24:00,238.065,238.065,237.935,238.005,739399998.0
2007-11-05 19:25:00,238.005,238.04,237.985,238.035,296400000.0
2007-11-05 19:26:00,238.035,238.035,238.005,238.015,447200000.0
2007-11-05 19:27:00,238.015,238.025,237.965,237.965,505200000.0
2007-11-05 19:28:00,237.965,237.99,237.965,237.99,831400000.0
2007-11-05 19:29:00,238.01,238.07,238.01,238.07,324800000.0
2007-11-05 19:30:00,238.07,238.11,238.055,238.055,579199999.0
2007-11-05 19:31:00,238.055,238.09,238.035,238.09,386800000.0
2007-11-05 19:32:00,238.09,238.09,238.025,238.035,183200000.0
2007-11-05 19:33:00,238.035,238.035,237.98,238.015,634400000.0
2007-11-05 19:34:00,238.015,238.02,237.975,238.02,319600000.0
2007-11-05 19:35:00,238.02,238.105,238.02,238.095,597200000.0
2007-11-05 19:36:00,238.095,238.12,238.095,238.115,246000000.0
2007-11-05 19:37:00,238.115,238.13,238.115,238.125,243200000.0
2007-11-05 19:38:00,238.125,238.135,238.125,238.135,204000000.0
2007-11-05 19:39:00,238.135,238.225,238.135,238.225,475999999.0
2007-11-05 19:40:00,238.225,238.235,238.205,238.225,524899999.0
2007-11-05 19:41:00,238.225,238.235,238.19,238.205,674799999.0
2007-11-05 19:42:00,238.205,238.205,238.155,238.155,548500000.0
2007-11-05 19:43:00,238.155,238.175,238.135,238.145,297100000.0
2007-11-05 19:44:00,238.145,238.155,238.1,238.155,431099999.0
2007-11-05 19:45:00,238.155,238.195,238.155,238.185,480900000.0
2007-11-05 19:46:00,238.185,238.205,238.175,238.195,287200000.0
2007-11-05 19:47:00,238.195,238.205,238.165,238.175,199800000.0
2007-11-05 19:48:00,238.175,238.195,238.165,238.175,412600000.0
2007-11-05 19:49:00,238.175,238.175,238.165,238.165,133600000.0
2007-11-05 19:50:00,238.165,238.175,238.11,238.135,445200000.0
2007-11-05 19:51:00,238.135,238.135,238.095,238.105,451300000.0
2007-11-05 19:52:00,238.105,238.165,238.095,238.105,499099998.0
2007-11-05 19:53:00,238.095,238.185,238.095,238.175,695199999.0
2007-11-05 19:54:00,238.175,238.185,238.155,238.155,402500000.0
2007-11-05 19:55:00,238.155,238.175,238.135,238.165,483200000.0
2007-11-05 19:56:00,238.165,238.175,238.125,238.125,436300000.0
2007-11-05 19:57:00,238.125,238.145,238.045,238.085,967200000.0
2007-11-05 19:58:00,238.095,238.175,238.085,238.135,1082799999.0
2007-11-05 19:59:00,238.135,238.195,238.115,238.195,917700002.0
2007-11-05 20:00:00,238.195,238.215,238.14,238.165,887899998.0
2007-11-05 20:01:00,238.17,238.225,238.13,238.13,785700000.0
2007-11-05 20:02:00,238.13,238.195,238.13,238.195,680100001.0
2007-11-05 20:03:00,238.195,238.25,238.195,238.235,640000000.0
2007-11-05 20:04:00,238.235,238.235,238.175,238.195,426400000.0
2007-11-05 20:05:00,238.175,238.185,238.135,238.135,620100000.0
2007-11-05 20:06:00,238.135,238.175,238.13,238.165,434800000.0
2007-11-05 20:07:00,238.165,238.225,238.155,238.215,494100000.0
2007-11-05 20:08:00,238.22,238.23,238.175,238.175,412900000.0
2007-11-05 20:09:00,238.175,238.185,238.15,238.185,575900000.0
2007-11-05 20:10:00,238.185,238.215,238.165,238.175,550900000.0
2007-11-05 20:11:00,238.175,238.185,238.125,238.145,629200000.0
2007-11-05 20:12:00,238.145,238.175,238.135,238.155,261200000.0
2007-11-05 20:13:00,238.155,238.175,238.12,238.175,384800000.0
2007-11-05 20:14:00,238.175,238.185,238.125,238.135,826400000.0
2007-11-05 20:15:00,238.135,238.135,238.115,238.125,487800000.0
2007-11-05 20:16:00,238.125,238.145,238.115,238.12,655400000.0
2007-11-05 20:17:00,238.115,238.115,238.02,238.035,1194999996.0
2007-11-05 20:18:00,238.045,238.075,238.035,238.035,669300000.0
2007-11-05 20:19:00,238.035,238.085,238.025,238.065,402800000.0
2007-11-05 20:20:00,238.065,238.065,238.005,238.025,569100000.0
2007-11-05 20:21:00,238.035,238.035,237.985,237.985,216800000.0
2007-11-05 20:22:00,237.985,237.985,237.89,237.915,876099999.0
2007-11-05 20:23:00,237.915,237.935,237.905,237.925,660900001.0
2007-11-05 20:24:00,237.925,237.945,237.905,237.93,254400000.0
2007-11-05 20:25:00,237.93,237.945,237.915,237.925,389800000.0
2007-11-05 20:26:00,237.925,237.925,237.83,237.9,419900000.0
2007-11-05 20:27:00,237.9,237.97,237.9,237.97,391800000.0
2007-11-05 20:28:00,237.97,238.025,237.96,237.97,486400000.0
2007-11-05 20:29:00,237.975,237.995,237.945,237.955,593000000.0
2007-11-05 20:30:00,237.955,237.985,237.945,237.98,251200000.0
2007-11-05 20:31:00,237.98,237.985,237.935,237.975,275300000.0
2007-11-05 20:32:00,237.975,237.995,237.965,237.995,110300000.0
2007-11-05 20:33:00,237.995,237.995,237.95,237.955,236700000.0
2007-11-05 20:34:00,237.955,237.975,237.92,237.925,406500000.0
2007-11-05 20:35:00,237.925,237.945,237.905,237.925,388600000.0
2007-11-05 20:36:00,237.925,237.925,237.825,237.845,398499998.0
2007-11-05 20:37:00,237.845,237.845,237.8,237.825,572300000.0
2007-11-05 20:38:00,237.815,237.935,237.815,237.885,671100001.0
2007-11-05 20:39:00,237.885,237.925,237.855,237.915,473200000.0
2007-11-05 20:40:00,237.915,237.94,237.915,237.915,219700000.0
2007-11-05 20:41:00,237.915,237.935,237.895,237.925,369599997.0
2007-11-05 20:42:00,237.925,237.935,237.865,237.88,349600000.0
2007-11-05 20:43:00,237.88,237.88,237.795,237.795,481500000.0
2007-11-05 20:44:00,237.795,237.84,237.795,237.81,415399995.0
2007-11-05 20:45:00,237.81,237.815,237.745,237.755,453800000.0
2007-11-05 20:46:00,237.765,237.765,237.745,237.755,494900000.0
2007-11-05 20:47:00,237.755,237.815,237.735,237.815,675000001.0
2007-11-05 20:48:00,237.815,237.815,237.705,237.705,689200000.0
2007-11-05 20:49:00,237.705,237.705,237.635,237.635,428800000.0
2007-11-05 20:50:00,237.635,237.635,237.525,237.545,672600000.0
2007-11-05 20:51:00,237.545,237.675,237.545,237.64,339700000.0
2007-11-05 20:52:00,237.645,237.645,237.615,237.615,144400000.0
2007-11-05 20:53:00,237.615,237.645,237.54,237.565,629100000.0
2007-11-05 20:54:00,237.565,237.605,237.545,237.545,682600000.0
2007-11-05 20:55:00,237.545,237.57,237.505,237.535,1092699998.0
2007-11-05 20:56:00,237.535,237.685,237.535,237.595,664800000.0
2007-11-05 20:57:00,237.595,237.605,237.555,237.585,518300000.0
2007-11-05 20:58:00,237.585,237.625,237.575,237.615,311000000.0
2007-11-05 20:59:00,237.625,237.685,237.61,237.67,777199997.0
2007-11-05 21:00:00,237.67,237.755,237.67,237.735,632400000.0
2007-11-05 21:01:00,237.715,237.715,237.645,237.715,721200000.0
2007-11-05 21:02:00,237.72,237.735,237.645,237.675,430300000.0
2007-11-05 21:03:00,237.675,237.785,237.665,237.785,403300000.0
2007-11-05 21:04:00,237.785,237.845,237.765,237.825,593300000.0
2007-11-05 21:05:00,237.825,237.825,237.71,237.72,519600000.0
2007-11-05 21:06:00,237.72,237.75,237.72,237.735,359200000.0
2007-11-05 21:07:00,237.735,237.775,237.725,237.775,361900000.0
2007-11-05 21:08:00,237.775,237.78,237.74,237.755,414400000.0
2007-11-05 21:09:00,237.755,237.765,237.73,237.75,312600000.0
2007-11-05 21:10:00,237.755,237.755,237.74,237.755,243200000.0
2007-11-05 21:11:00,237.75,237.835,237.75,237.805,1503599997.0
2007-11-05 21:12:00,237.805,237.835,237.765,237.835,548999997.0
2007-11-05 21:13:00,237.835,237.835,237.755,237.755,648000000.0
2007-11-05 21:14:00,237.755,237.755,237.735,237.74,409100000.0
2007-11-05 21:15:00,237.74,237.785,237.72,237.765,577900000.0
2007-11-05 21:16:00,237.765,237.765,237.72,237.755,371600000.0
2007-11-05 21:17:00,237.755,237.77,237.745,237.765,213600000.0
2007-11-05 21:18:00,237.755,237.755,237.715,237.72,418400000.0
2007-11-05 21:19:00,237.72,237.735,237.675,237.72,228800000.0
2007-11-05 21:20:00,237.72,237.735,237.685,237.715,153500000.0
2007-11-05 21:21:00,237.715,237.72,237.685,237.695,148400000.0
2007-11-05 21:22:00,237.695,237.745,237.68,237.695,528400000.0
2007-11-05 21:23:00,237.71,237.74,237.665,237.71,322800000.0
2007-11-05 21:24:00,237.705,237.73,237.685,237.7,253200000.0
2007-11-05 21:25:00,237.695,237.715,237.65,237.655,304000000.0
2007-11-05 21:26:00,237.645,237.655,237.545,237.56,739100000.0
2007-11-05 21:27:00,237.56,237.61,237.545,237.605,802400000.0
2007-11-05 21:28:00,237.605,237.695,237.595,237.685,854800000.0
2007-11-05 21:29:00,237.685,237.705,237.645,237.645,644000000.0
2007-11-05 21:30:00,237.645,237.735,237.625,237.72,672300000.0
2007-11-05 21:31:00,237.72,237.755,237.655,237.675,645300000.0
2007-11-05 21:32:00,237.675,237.675,237.635,237.635,789200000.0
2007-11-05 21:33:00,237.645,237.675,237.625,237.665,444400000.0
2007-11-05 21:34:00,237.665,237.67,237.61,237.625,419600000.0
2007-11-05 21:35:00,237.625,237.645,237.595,237.645,310400000.0
2007-11-05 21:36:00,237.655,237.655,237.615,237.63,381200000.0
2007-11-05 21:37:00,237.63,237.78,237.63,237.78,354400000.0
2007-11-05 21:38:00,237.78,237.865,237.77,237.855,634800000.0
2007-11-05 21:39:00,237.86,237.875,237.845,237.85,981599992.0
2007-11-05 21:40:00,237.855,237.9,237.85,237.86,440300000.0
2007-11-05 21:41:00,237.86,237.86,237.82,237.825,701200000.0
2007-11-05 21:42:00,237.825,237.85,237.825,237.85,446800000.0
2007-11-05 21:43:00,237.845,237.895,237.845,237.875,981700002.0
2007-11-05 21:44:00,237.875,237.935,237.865,237.925,511500000.0
2007-11-05 21:45:00,237.925,237.945,237.885,237.89,610000000.0
2007-11-05 21:46:00,237.89,237.905,237.875,237.905,628400000.0
2007-11-05 21:47:00,237.895,237.965,237.895,237.96,858799998.0
2007-11-05 21:48:00,237.96,237.99,237.93,237.95,1010599999.0
2007-11-05 21:49:00,237.95,237.995,237.925,237.965,759900000.0
2007-11-05 21:50:00,237.965,238.045,237.955,237.995,562700000.0
2007-11-05 21:51:00,237.995,238.005,237.905,237.915,1129099997.0
2007-11-05 21:52:00,237.905,237.995,237.905,237.975,425299999.0
2007-11-05 21:53:00,237.98,238.025,237.955,237.965,468700000.0
2007-11-05 21:54:00,237.965,237.985,237.965,237.985,97200000.0
2007-11-05 21:55:00,237.975,237.985,237.88,237.94,358800000.0
2007-11-05 21:56:00,237.94,237.945,237.915,237.935,188000000.0
2007-11-05 21:57:00,237.92,237.975,237.92,237.95,326800000.0
2007-11-05 21:58:00,237.95,237.95,237.9,237.92,188000000.0
2007-11-05 21:59:00,237.93,237.945,237.915,237.92,221200000.0
2007-11-05 22:00:00,237.92,237.92,237.87,237.895,322800000.0
2007-11-05 22:01:00,237.895,237.955,237.895,237.92,419200000.0
2007-11-05 22:02:00,237.915,237.915,237.85,237.89,470900000.0
2007-11-05 22:03:00,237.905,237.955,237.885,237.94,390200000.0
2007-11-05 22:04:00,237.94,237.945,237.835,237.845,627000000.0
2007-11-05 22:05:00,237.845,237.945,237.845,237.945,319600000.0
2007-11-05 22:06:00,237.95,237.995,237.925,237.995,686800000.0
2007-11-05 22:07:00,237.995,238.11,237.985,238.06,747600000.0
2007-11-05 22:08:00,238.045,238.045,237.97,237.99,510000000.0
2007-11-05 22:09:00,237.995,238.015,237.975,237.995,562800000.0
2007-11-05 22:10:00,237.985,238.045,237.965,238.04,547700000.0
2007-11-05 22:11:00,238.04,238.07,237.97,237.97,1622100001.0
2007-11-05 22:12:00,237.97,238.085,237.97,238.01,1037199999.0
2007-11-05 22:13:00,238.01,238.085,238.01,238.065,646700001.0
2007-11-05 22:14:00,238.065,238.145,238.065,238.125,469200000.0
2007-11-05 22:15:00,238.125,238.215,238.115,238.185,910400000.0
2007-11-05 22:16:00,238.185,238.22,238.145,238.145,530700000.0
2007-11-05 22:17:00,238.145,238.195,238.125,238.165,642999999.0
2007-11-05 22:18:00,238.165,238.275,238.145,238.225,614300000.0
2007-11-05 22:19:00,238.225,238.295,238.195,238.215,256200000.0
2007-11-05 22:20:00,238.215,238.375,238.205,238.375,885599999.0
2007-11-05 22:21:00,238.375,238.395,238.285,238.285,853000000.0
2007-11-05 22:22:00,238.285,238.37,238.285,238.32,586900000.0
2007-11-05 22:23:00,238.325,238.425,238.325,238.425,667999999.0
2007-11-05 22:24:00,238.435,238.485,238.425,238.445,737099998.0
2007-11-05 22:25:00,238.445,238.455,238.335,238.385,609100000.0
2007-11-05 22:26:00,238.385,238.465,238.365,238.425,417900000.0
2007-11-05 22:27:00,238.425,238.425,238.305,238.325,596800000.0
2007-11-05 22:28:00,238.325,238.385,238.32,238.36,338100000.0
2007-11-05 22:29:00,238.36,238.38,238.335,238.335,291999999.0
2007-11-05 22:30:00,238.335,238.39,238.33,238.37,337500000.0
2007-11-05 22:31:00,238.37,238.41,238.335,238.385,497300000.0
2007-11-05 22:32:00,238.385,238.385,238.355,238.375,338700000.0
2007-11-05 22:33:00,238.375,238.395,238.365,238.375,366400000.0
2007-11-05 22:34:00,238.375,238.41,238.37,238.4,440800000.0
2007-11-05 22:35:00,238.4,238.445,238.34,238.4,552200000.0
2007-11-05 22:36:00,238.4,238.415,238.365,238.405,490900000.0
2007-11-05 22:37:00,238.405,238.405,238.355,238.365,353400000.0
2007-11-05 22:38:00,238.36,238.385,238.355,238.355,174200000.0
2007-11-05 22:39:00,238.355,238.375,238.34,238.35,439900000.0
2007-11-05 22:40:00,238.355,238.395,238.31,238.335,511200000.0
2007-11-05 22:41:00,238.33,238.375,238.315,238.315,260800000.0
2007-11-05 22:42:00,238.315,238.315,238.205,238.22,813499999.0
2007-11-05 22:43:00,238.22,238.245,238.195,238.205,467900000.0
2007-11-05 22:44:00,238.205,238.21,238.16,238.16,207200000.0
2007-11-05 22:45:00,238.16,238.185,238.155,238.165,455500002.0
2007-11-05 22:46:00,238.155,238.225,238.135,238.215,634600000.0
2007-11-05 22:47:00,238.215,238.215,238.185,238.19,230800000.0
2007-11-05 22:48:00,238.195,238.235,238.195,238.235,273900000.0
2007-11-05 22:49:00,238.235,238.26,238.2,238.21,247500003.0
2007-11-05 22:50:00,238.21,238.235,238.19,238.215,424000000.0
2007-11-05 22:51:00,238.215,238.315,238.215,238.305,452800000.0
2007-11-05 22:52:00,238.305,238.305,238.225,238.225,327799999.0
2007-11-05 22:53:00,238.225,238.305,238.225,238.28,528200000.0
2007-11-05 22:54:00,238.28,238.335,238.28,238.335,220200000.0
2007-11-05 22:55:00,238.325,238.325,238.305,238.315,190800000.0
2007-11-05 22:56:00,238.315,238.315,238.255,238.305,363200000.0
2007-11-05 22:57:00,238.305,238.345,238.27,238.34,399200000.0
2007-11-05 22:58:00,238.34,238.395,238.34,238.385,423200000.0
2007-11-05 22:59:00,238.385,238.385,238.245,238.265,329600000.0
2007-11-05 23:00:00,238.265,238.335,238.245,238.325,416800000.0
2007-11-05 23:01:00,238.325,238.34,238.305,238.335,385400000.0
2007-11-05 23:02:00,238.335,238.345,238.305,238.325,489200000.0
2007-11-05 23:03:00,238.325,238.335,238.295,238.315,274400000.0
2007-11-05 23:04:00,238.315,238.335,238.305,238.315,237500000.0
2007-11-05 23:05:00,238.315,238.315,238.275,238.295,154400000.0
2007-11-05 23:06:00,238.295,238.295,238.275,238.295,118800000.0
2007-11-05 23:07:00,238.295,238.315,238.27,238.315,284500000.0
2007-11-05 23:08:00,238.315,238.315,238.275,238.295,354000000.0
2007-11-05 23:09:00,238.295,238.305,238.265,238.28,481300001.0
2007-11-05 23:10:00,238.295,238.3,238.25,238.265,191000000.0
2007-11-05 23:11:00,238.265,238.265,238.235,238.255,223600000.0
2007-11-05 23:12:00,238.255,238.255,238.225,238.255,345600000.0
2007-11-05 23:13:00,238.255,238.275,238.185,238.235,372800000.0
2007-11-05 23:14:00,238.235,238.235,238.135,238.145,284000000.0
2007-11-05 23:15:00,238.145,238.165,238.125,238.135,544000000.0
2007-11-05 23:16:00,238.135,238.145,238.1,238.115,481400000.0
2007-11-05 23:17:00,238.1,238.115,238.025,238.05,418800000.0
2007-11-05 23:18:00,238.05,238.065,238.02,238.065,307400000.0
2007-11-05 23:19:00,238.075,238.085,238.06,238.065,226800000.0
2007-11-05 23:20:00,238.07,238.135,238.065,238.085,327600000.0
2007-11-05 23:21:00,238.085,238.115,238.075,238.085,370000000.0
2007-11-05 23:22:00,238.085,238.105,238.085,238.1,498400000.0
2007-11-05 23:23:00,238.1,238.1,237.975,238.045,292100000.0
2007-11-05 23:24:00,238.045,238.045,238.015,238.015,504800000.0
2007-11-05 23:25:00,238.015,238.055,238.015,238.035,414400000.0
2007-11-05 23:26:00,238.035,238.065,238.03,238.035,539200000.0
2007-11-05 23:27:00,238.035,238.035,238.035,238.035,351200000.0
2007-11-05 23:28:00,238.035,238.065,238.035,238.035,367300000.0
2007-11-05 23:29:00,238.035,238.035,238.01,238.025,82800000.0
2007-11-05 23:30:00,238.025,238.055,238.025,238.055,107200000.0
2007-11-05 23:31:00,238.055,238.125,238.055,238.095,267500000.0
2007-11-05 23:32:00,238.095,238.14,238.075,238.14,456600000.0
2007-11-05 23:33:00,238.14,238.195,238.135,238.165,238600000.0
2007-11-05 23:34:00,238.165,238.185,238.165,238.18,256000000.0
2007-11-05 23:35:00,238.18,238.19,238.165,238.165,298000000.0
2007-11-05 23:36:00,238.155,238.18,238.085,238.145,383300000.0
2007-11-05 23:37:00,238.145,238.16,238.135,238.145,219300000.0
2007-11-05 23:38:00,238.145,238.165,238.11,238.12,260500000.0
2007-11-05 23:39:00,238.12,238.155,238.105,238.115,338500000.0
2007-11-05 23:40:00,238.115,238.175,238.115,238.155,530800000.0
2007-11-05 23:41:00,238.155,238.2,238.145,238.18,475199999.0
2007-11-05 23:42:00,238.18,238.215,238.175,238.215,428400002.0
2007-11-05 23:43:00,238.215,238.255,238.215,238.235,393400000.0
2007-11-05 23:44:00,238.235,238.235,238.175,238.185,326800000.0
2007-11-05 23:45:00,238.185,238.185,238.135,238.155,222800000.0
2007-11-05 23:46:00,238.155,238.165,238.155,238.155,147000000.0
2007-11-05 23:47:00,238.155,238.165,238.155,238.165,51600000.0
2007-11-05 23:48:00,238.155,238.165,238.145,238.165,238300000.0
2007-11-05 23:49:00,238.165,238.185,238.095,238.095,275800000.0
2007-11-05 23:50:00,238.115,238.195,238.115,238.195,388400000.0
2007-11-05 23:51:00,238.195,238.195,238.145,238.155,430400000.0
2007-11-05 23:52:00,238.155,238.225,238.155,238.225,519300000.0
2007-11-05 23:53:00,238.225,238.245,238.195,238.235,306800000.0
2007-11-05 23:54:00,238.235,238.245,238.215,238.245,205200000.0
2007-11-05 23:55:00,238.245,238.265,238.245,238.265,86400000.0
2007-11-05 23:56:00,238.265,238.275,238.225,238.225,175500000.0
2007-11-05 23:57:00,238.225,238.235,238.185,238.215,200000000.0
2007-11-05 23:58:00,238.215,238.295,238.21,238.295,271800000.0
2007-11-05 23:59:00,238.295,238.305,238.235,238.265,222400000.0
2007-11-06 00:00:00,238.265,238.31,238.24,238.31,185800000.0
2007-11-06 00:01:00,238.31,238.33,238.26,238.28,156600000.0
2007-11-06 00:02:00,238.28,238.28,238.14,238.25,285300000.0
2007-11-06 00:03:00,238.24,238.24,238.21,238.21,230300000.0
2007-11-06 00:04:00,238.21,238.24,238.21,238.23,204500000.0
2007-11-06 00:05:00,238.245,238.245,238.135,238.145,546600000.0
2007-11-06 00:06:00,238.155,238.225,238.155,238.225,410200000.0
2007-11-06 00:07:00,238.225,238.235,238.2,238.235,335000000.0
2007-11-06 00:08:00,238.235,238.245,238.22,238.225,360200000.0
2007-11-06 00:09:00,238.225,238.245,238.21,238.235,414200000.0
2007-11-06 00:10:00,238.215,238.225,238.165,238.165,470600000.0
2007-11-06 00:11:00,238.165,238.235,238.165,238.235,217700000.0
2007-11-06 00:12:00,238.235,238.235,238.215,238.225,180000000.0
2007-11-06 00:13:00,238.225,238.235,238.185,238.235,347999997.0
2007-11-06 00:14:00,238.235,238.235,238.2,238.225,268000000.0
2007-11-06 00:15:00,238.225,238.235,238.225,238.235,173900000.0
2007-11-06 00:16:00,238.235,238.235,238.185,238.185,306400000.0
2007-11-06 00:17:00,238.185,238.245,238.165,238.235,379900000.0
2007-11-06 00:18:00,238.235,238.245,238.175,238.215,158600000.0
2007-11-06 00:19:00,238.215,238.215,238.185,238.205,200500000.0
2007-11-06 00:20:00,238.205,238.235,238.195,238.215,396100000.0
2007-11-06 00:21:00,238.215,238.235,238.195,238.235,284799999.0
2007-11-06 00:22:00,238.235,238.255,238.225,238.235,250400000.0
2007-11-06 00:23:00,238.235,238.265,238.225,238.255,336800000.0
2007-11-06 00:24:00,238.255,238.255,238.225,238.245,392000000.0
2007-11-06 00:25:00,238.245,238.245,238.215,238.235,422399999.0
2007-11-06 00:26:00,238.235,238.235,238.225,238.235,237600000.0
2007-11-06 00:27:00,238.235,238.235,238.215,238.225,207500000.0
2007-11-06 00:28:00,238.225,238.235,238.215,238.225,246399999.0
2007-11-06 00:29:00,238.225,238.225,238.215,238.215,162400000.0
2007-11-06 00:30:00,238.205,238.215,238.205,238.215,66400000.0
2007-11-06 00:31:00,238.215,238.215,238.125,238.125,283200000.0
2007-11-06 00:32:00,238.125,238.135,238.125,238.135,145600000.0
2007-11-06 00:33:00,238.135,238.135,238.085,238.105,191200000.0
2007-11-06 00:34:00,238.105,238.155,238.095,238.155,129600000.0
2007-11-06 00:35:00,238.155,238.185,238.085,238.105,594500000.0
2007-11-06 00:36:00,238.105,238.105,238.055,238.085,345200002.0
2007-11-06 00:37:00,238.085,238.145,238.085,238.115,239600000.0
2007-11-06 00:38:00,238.115,238.165,238.095,238.115,247000000.0
2007-11-06 00:39:00,238.115,238.135,238.105,238.135,153200000.0
2007-11-06 00:40:00,238.135,238.145,238.105,238.105,150400000.0
2007-11-06 00:41:00,238.105,238.105,238.055,238.065,112000000.0
2007-11-06 00:42:00,238.065,238.095,238.055,238.095,193300000.0
2007-11-06 00:43:00,238.095,238.135,238.065,238.135,231099998.0
2007-11-06 00:44:00,238.135,238.145,238.085,238.125,151300000.0
2007-11-06 00:45:00,238.125,238.125,238.065,238.095,121600000.0
2007-11-06 00:46:00,238.095,238.095,238.075,238.095,95100000.0
2007-11-06 00:47:00,238.095,238.135,238.085,238.115,137600000.0
2007-11-06 00:48:00,238.115,238.115,238.065,238.065,124800000.0
2007-11-06 00:49:00,238.065,238.155,238.055,238.105,174100000.0
2007-11-06 00:50:00,238.105,238.135,238.105,238.115,224700000.0
2007-11-06 00:51:00,238.095,238.125,238.095,238.105,153500000.0
2007-11-06 00:52:00,238.105,238.185,238.105,238.175,186200000.0
2007-11-06 00:53:00,238.175,238.175,238.145,238.175,83200000.0
2007-11-06 00:54:00,238.215,238.245,238.175,238.185,125800000.0
2007-11-06 00:55:00,238.175,238.185,238.165,238.175,57200000.0
2007-11-06 00:56:00,238.175,238.265,238.175,238.175,201600000.0
2007-11-06 00:57:00,238.175,238.175,238.165,238.175,68800000.0
2007-11-06 00:58:00,238.175,238.195,238.145,238.145,119300000.0
2007-11-06 00:59:00,238.145,238.145,238.145,238.145,89600000.0
2007-11-06 01:00:00,238.145,238.165,238.145,238.165,129700000.0
2007-11-06 01:01:00,238.165,238.165,238.155,238.155,86400000.0
2007-11-06 01:02:00,238.155,238.155,238.135,238.135,64500000.0
2007-11-06 01:03:00,238.155,238.155,238.125,238.135,92600000.0
2007-11-06 01:04:00,238.135,238.145,238.115,238.145,190400000.0
2007-11-06 01:05:00,238.145,238.145,238.025,238.045,224000000.0
2007-11-06 01:06:00,238.045,238.095,238.045,238.065,321600000.0
2007-11-06 01:07:00,238.055,238.085,238.015,238.015,261600000.0
2007-11-06 01:08:00,238.015,238.035,237.975,238.005,216000000.0
2007-11-06 01:09:00,238.005,238.005,237.915,237.915,196000000.0
2007-11-06 01:10:00,237.925,237.975,237.915,237.975,403700000.0
2007-11-06 01:11:00,237.975,237.985,237.885,237.965,313600000.0
2007-11-06 01:12:00,237.965,237.965,237.925,237.945,286400000.0
2007-11-06 01:13:00,237.945,237.945,237.905,237.905,174200000.0
2007-11-06 01:14:00,237.905,237.955,237.885,237.955,209800000.0
2007-11-06 01:15:00,237.955,237.995,237.955,237.985,132600000.0
2007-11-06 01:16:00,237.985,238.025,237.975,237.985,187000000.0
2007-11-06 01:17:00,237.985,237.995,237.985,237.995,84800000.0
2007-11-06 01:18:00,237.995,237.995,237.965,237.965,116800000.0
2007-11-06 01:19:00,237.965,237.975,237.925,237.975,328800000.0
2007-11-06 01:20:00,237.975,237.995,237.965,237.995,276000000.0
2007-11-06 01:21:00,237.995,237.995,237.985,237.995,81600000.0
2007-11-06 01:22:00,237.995,238.065,237.975,238.035,226100000.0
2007-11-06 01:23:00,238.035,238.035,238.005,238.015,189800000.0
2007-11-06 01:24:00,238.015,238.045,238.015,238.045,175200000.0
2007-11-06 01:25:00,238.045,238.105,238.035,238.105,217600000.0
2007-11-06 01:26:00,238.105,238.165,238.095,238.145,306400000.0
2007-11-06 01:27:00,238.145,238.185,238.125,238.135,417000000.0
2007-11-06 01:28:00,238.135,238.155,238.125,238.135,304400000.0
2007-11-06 01:29:00,238.135,238.145,238.125,238.135,184000000.0
2007-11-06 01:30:00,238.135,238.155,238.135,238.155,150400000.0
2007-11-06 01:31:00,238.155,238.195,238.155,238.155,200800000.0
2007-11-06 01:32:00,238.155,238.165,238.145,238.155,378900000.0
2007-11-06 01:33:00,238.145,238.165,238.135,238.155,267400000.0
2007-11-06 01:34:00,238.155,238.235,238.155,238.205,270400000.0
2007-11-06 01:35:00,238.205,238.225,238.185,238.195,242400000.0
2007-11-06 01:36:00,238.195,238.195,238.135,238.145,177600000.0
2007-11-06 01:37:00,238.145,238.175,238.135,238.155,254400000.0
2007-11-06 01:38:00,238.155,238.185,238.095,238.095,251100000.0
2007-11-06 01:39:00,238.095,238.105,238.095,238.105,96000000.0
2007-11-06 01:40:00,238.105,238.105,238.035,238.035,113800000.0
2007-11-06 01:41:00,238.035,238.115,238.025,238.115,201600000.0
2007-11-06 01:42:00,238.115,238.115,238.075,238.105,116000000.0
2007-11-06 01:43:00,238.105,238.105,238.095,238.095,100800000.0
2007-11-06 01:44:00,238.085,238.095,238.065,238.075,249600000.0
2007-11-06 01:45:00,238.075,238.115,238.015,238.085,167800000.0
2007-11-06 01:46:00,238.085,238.085,238.045,238.065,156200000.0
2007-11-06 01:47:00,238.065,238.065,238.025,238.025,165800000.0
2007-11-06 01:48:00,238.025,238.045,237.905,237.945,239400000.0
2007-11-06 01:49:00,237.945,237.945,237.805,237.905,309899999.0
2007-11-06 01:50:00,237.905,237.905,237.815,237.905,340800000.0
2007-11-06 01:51:00,237.905,237.905,237.785,237.815,521000000.0
2007-11-06 01:52:00,237.815,237.855,237.795,237.855,88800000.0
2007-11-06 01:53:00,237.865,237.905,237.865,237.905,52000000.0
2007-11-06 01:54:00,237.895,237.935,237.895,237.935,84000000.0
2007-11-06 01:55:00,237.935,237.955,237.915,237.955,129000000.0
2007-11-06 01:56:00,237.955,237.99,237.955,237.965,261700000.0
2007-11-06 01:57:00,237.965,238.005,237.955,237.965,281600000.0
2007-11-06 01:58:00,237.965,237.97,237.94,237.94,113800000.0
2007-11-06 01:59:00,237.94,237.94,237.84,237.895,340800000.0
2007-11-06 02:00:00,237.895,237.9,237.845,237.875,261600000.0
2007-11-06 02:01:00,237.875,237.895,237.85,237.85,386300000.0
2007-11-06 02:02:00,237.85,237.925,237.81,237.9,334600000.0
2007-11-06 02:03:00,237.9,237.915,237.865,237.89,491500000.0
2007-11-06 02:04:00,237.89,237.915,237.855,237.855,272000000.0
2007-11-06 02:05:00,237.855,237.875,237.845,237.875,144000000.0
2007-11-06 02:06:00,237.875,237.885,237.83,237.855,278400000.0
2007-11-06 02:07:00,237.855,237.88,237.835,237.87,252800000.0
2007-11-06 02:08:00,237.88,237.89,237.865,237.865,95200000.0
2007-11-06 02:09:00,237.865,237.91,237.865,237.895,126600000.0
2007-11-06 02:10:00,237.895,237.915,237.87,237.915,309400000.0
2007-11-06 02:11:00,237.915,237.96,237.915,237.95,283000000.0
2007-11-06 02:12:00,237.95,237.975,237.93,237.935,331200000.0
2007-11-06 02:13:00,237.935,237.975,237.93,237.965,280200000.0
2007-11-06 02:14:00,237.965,237.965,237.935,237.945,176500000.0
2007-11-06 02:15:00,237.935,238.0,237.935,237.995,273600000.0
2007-11-06 02:16:00,238.005,238.065,237.965,238.02,367200000.0
2007-11-06 02:17:00,238.025,238.035,237.99,238.015,317800000.0
2007-11-06 02:18:00,238.015,238.035,237.99,238.015,201600000.0
2007-11-06 02:19:00,238.01,238.085,238.01,238.075,311800000.0
2007-11-06 02:20:00,238.075,238.12,238.075,238.075,344800000.0
2007-11-06 02:21:00,238.075,238.08,238.025,238.065,387800000.0
2007-11-06 02:22:00,238.065,238.075,238.04,238.055,297600000.0
2007-11-06 02:23:00,238.055,238.075,238.04,238.055,236800000.0
2007-11-06 02:24:00,238.05,238.075,238.05,238.07,206400000.0
2007-11-06 02:25:00,238.07,238.085,238.065,238.075,146400000.0
2007-11-06 02:26:00,238.07,238.07,238.035,238.04,314400000.0
2007-11-06 02:27:00,238.03,238.04,237.98,238.005,532800000.0
2007-11-06 02:28:00,238.0,238.015,237.985,237.985,248400000.0
2007-11-06 02:29:00,237.985,238.015,237.985,238.015,168000000.0
2007-11-06 02:30:00,238.005,238.025,238.0,238.025,98400000.0
2007-11-06 02:31:00,238.025,238.035,238.015,238.035,158400000.0
2007-11-06 02:32:00,238.035,238.06,238.025,238.035,284000000.0
2007-11-06 02:33:00,238.035,238.06,238.025,238.035,240000000.0
2007-11-06 02:34:00,238.035,238.055,238.015,238.045,142400000.0
2007-11-06 02:35:00,238.045,238.07,238.04,238.055,152000000.0
2007-11-06 02:36:00,238.055,238.165,238.05,238.11,303600000.0
2007-11-06 02:37:00,238.11,238.175,238.11,238.175,160800000.0
2007-11-06 02:38:00,238.175,238.21,238.145,238.205,254600000.0
2007-11-06 02:39:00,238.205,238.215,238.175,238.195,247200000.0
2007-11-06 02:40:00,238.195,238.205,238.18,238.185,139800000.0
2007-11-06 02:41:00,238.185,238.235,238.185,238.215,256100000.0
2007-11-06 02:42:00,238.215,238.225,238.165,238.185,340300000.0
2007-11-06 02:43:00,238.185,238.195,238.165,238.175,161600000.0
2007-11-06 02:44:00,238.175,238.195,238.155,238.165,183200000.0
2007-11-06 02:45:00,238.165,238.175,238.165,238.165,133600000.0
2007-11-06 02:46:00,238.165,238.165,238.115,238.145,306500000.0
2007-11-06 02:47:00,238.145,238.165,238.135,238.165,211200000.0
2007-11-06 02:48:00,238.165,238.175,238.085,238.085,280900000.0
2007-11-06 02:49:00,238.085,238.11,238.065,238.085,343300000.0
2007-11-06 02:50:00,238.085,238.13,238.075,238.075,229600000.0
2007-11-06 02:51:00,238.075,238.165,238.075,238.165,236000000.0
2007-11-06 02:52:00,238.165,238.205,238.165,238.165,257700000.0
2007-11-06 02:53:00,238.17,238.185,238.11,238.165,319700000.0
2007-11-06 02:54:00,238.165,238.21,238.16,238.175,222200000.0
2007-11-06 02:55:00,238.175,238.215,238.145,238.18,278500000.0
2007-11-06 02:56:00,238.18,238.185,238.165,238.17,200800000.0
2007-11-06 02:57:00,238.175,238.18,238.125,238.16,203200000.0
2007-11-06 02:58:00,238.16,238.18,238.125,238.155,259800000.0
2007-11-06 02:59:00,238.155,238.165,238.115,238.14,239200000.0
2007-11-06 03:00:00,238.14,238.14,238.12,238.12,122400000.0
2007-11-06 03:01:00,238.12,238.14,238.115,238.115,102400000.0
2007-11-06 03:02:00,238.115,238.15,238.11,238.15,167300000.0
2007-11-06 03:03:00,238.15,238.22,238.15,238.22,116800000.0
2007-11-06 03:04:00,238.22,238.24,238.2,238.205,164800000.0
2007-11-06 03:05:00,238.205,238.225,238.16,238.18,279100000.0
2007-11-06 03:06:00,238.185,238.225,238.165,238.22,243100000.0
2007-11-06 03:07:00,238.22,238.255,238.21,238.245,146400000.0
2007-11-06 03:08:00,238.245,238.355,238.245,238.34,672500000.0
2007-11-06 03:09:00,238.34,238.385,238.3,238.325,629400000.0
2007-11-06 03:10:00,238.325,238.345,238.295,238.315,751000007.0
2007-11-06 03:11:00,238.315,238.315,238.295,238.305,217700000.0
2007-11-06 03:12:00,238.3,238.325,238.285,238.325,483200000.0
2007-11-06 03:13:00,238.325,238.325,238.305,238.305,615600000.0
2007-11-06 03:14:00,238.305,238.305,238.265,238.275,636800000.0
2007-11-06 03:15:00,238.27,238.28,238.255,238.255,424800000.0
2007-11-06 03:16:00,238.255,238.285,238.245,238.25,367800000.0
2007-11-06 03:17:00,238.25,238.25,238.23,238.235,117600000.0
2007-11-06 03:18:00,238.235,238.235,238.21,238.215,158700000.0
2007-11-06 03:19:00,238.23,238.25,238.195,238.23,127100000.0
2007-11-06 03:20:00,238.23,238.25,238.225,238.225,84000000.0
2007-11-06 03:21:00,238.215,238.25,238.21,238.225,100800000.0
2007-11-06 03:22:00,238.225,238.23,238.21,238.21,164000000.0
2007-11-06 03:23:00,238.21,238.21,238.18,238.195,170400000.0
2007-11-06 03:24:00,238.195,238.21,238.17,238.21,185800000.0
2007-11-06 03:25:00,238.21,238.215,238.205,238.21,422400000.0
2007-11-06 03:26:00,238.21,238.21,238.185,238.195,368100000.0
2007-11-06 03:27:00,238.195,238.215,238.195,238.215,260900000.0
2007-11-06 03:28:00,238.21,238.235,238.21,238.23,132000000.0
2007-11-06 03:29:00,238.23,238.235,238.215,238.235,206400000.0
2007-11-06 03:30:00,238.235,238.26,238.235,238.235,139100000.0
2007-11-06 03:31:00,238.235,238.235,238.215,238.215,92400000.0
2007-11-06 03:32:00,238.23,238.23,238.21,238.215,126400000.0
2007-11-06 03:33:00,238.215,238.26,238.215,238.245,174400000.0
2007-11-06 03:34:00,238.245,238.26,238.235,238.26,123600000.0
2007-11-06 03:35:00,238.26,238.315,238.26,238.305,489400000.0
2007-11-06 03:36:00,238.305,238.32,238.295,238.315,404900000.0
2007-11-06 03:37:00,238.3,238.315,238.3,238.305,397600000.0
2007-11-06 03:38:00,238.305,238.425,238.305,238.39,388600000.0
2007-11-06 03:39:00,238.39,238.39,238.355,238.355,313800000.0
2007-11-06 03:40:00,238.33,238.33,238.305,238.305,150400000.0
2007-11-06 03:41:00,238.31,238.355,238.305,238.355,290400000.0
2007-11-06 03:42:00,238.355,238.41,238.33,238.34,383200000.0
2007-11-06 03:43:00,238.34,238.345,238.305,238.325,212900000.0
2007-11-06 03:44:00,238.325,238.345,238.325,238.33,100000000.0
2007-11-06 03:45:00,238.335,238.335,238.305,238.315,184400000.0
2007-11-06 03:46:00,238.315,238.34,238.315,238.33,88800000.0
2007-11-06 03:47:00,238.325,238.35,238.305,238.34,129600000.0
2007-11-06 03:48:00,238.34,238.37,238.33,238.37,95200000.0
2007-11-06 03:49:00,238.37,238.37,238.35,238.35,40000000.0
2007-11-06 03:50:00,238.35,238.35,238.32,238.33,108800000.0
2007-11-06 03:51:00,238.33,238.345,238.325,238.325,81200000.0
2007-11-06 03:52:00,238.33,238.34,238.305,238.31,161600000.0
2007-11-06 03:53:00,238.31,238.365,238.31,238.365,152800000.0
2007-11-06 03:54:00,238.365,238.445,238.365,238.445,192200000.0
2007-11-06 03:55:00,238.445,238.455,238.385,238.385,244800000.0
2007-11-06 03:56:00,238.385,238.405,238.345,238.35,217600000.0
2007-11-06 03:57:00,238.35,238.4,238.35,238.39,183300000.0
2007-11-06 03:58:00,238.39,238.43,238.365,238.415,149400000.0
2007-11-06 03:59:00,238.415,238.465,238.405,238.465,215600000.0
2007-11-06 04:00:00,238.455,238.525,238.445,238.485,657099999.0
2007-11-06 04:01:00,238.485,238.51,238.465,238.51,253200000.0
2007-11-06 04:02:00,238.51,238.535,238.485,238.51,269600000.0
2007-11-06 04:03:00,238.51,238.51,238.455,238.465,364000000.0
2007-11-06 04:04:00,238.465,238.485,238.445,238.485,131200000.0
2007-11-06 04:05:00,238.485,238.485,238.405,238.43,293700000.0
2007-11-06 04:06:00,238.43,238.46,238.41,238.435,205400000.0
2007-11-06 04:07:00,238.435,238.445,238.415,238.43,258300000.0
2007-11-06 04:08:00,238.435,238.445,238.415,238.415,261500000.0
2007-11-06 04:09:00,238.415,238.425,238.405,238.405,112600000.0
2007-11-06 04:10:00,238.405,238.435,238.405,238.435,176000000.0
2007-11-06 04:11:00,238.435,238.46,238.42,238.425,355199999.0
2007-11-06 04:12:00,238.43,238.435,238.395,238.4,434800000.0
2007-11-06 04:13:00,238.4,238.4,238.33,238.37,570500003.0
2007-11-06 04:14:00,238.37,238.375,238.335,238.345,154800000.0
2007-11-06 04:15:00,238.345,238.35,238.345,238.345,204000000.0
2007-11-06 04:16:00,238.345,238.355,238.33,238.34,379200000.0
2007-11-06 04:17:00,238.34,238.36,238.33,238.345,396800000.0
2007-11-06 04:18:00,238.345,238.365,238.345,238.36,61600000.0
2007-11-06 04:19:00,238.355,238.355,238.355,238.355,58400000.0
2007-11-06 04:20:00,238.36,238.36,238.34,238.345,68000000.0
2007-11-06 04:21:00,238.345,238.345,238.265,238.285,864000000.0
2007-11-06 04:22:00,238.29,238.29,238.26,238.27,378800000.0
2007-11-06 04:23:00,238.27,238.275,238.225,238.235,515600000.0
2007-11-06 04:24:00,238.235,238.235,238.165,238.2,380400000.0
2007-11-06 04:25:00,238.2,238.22,238.18,238.215,80800000.0
2007-11-06 04:26:00,238.215,238.25,238.205,238.225,131600000.0
2007-11-06 04:27:00,238.225,238.225,238.205,238.205,138200000.0
2007-11-06 04:28:00,238.205,238.235,238.205,238.225,170400000.0
2007-11-06 04:29:00,238.225,238.23,238.195,238.23,180400000.0
2007-11-06 04:30:00,238.235,238.26,238.22,238.24,74400000.0
2007-11-06 04:31:00,238.24,238.26,238.23,238.26,78400000.0
2007-11-06 04:32:00,238.26,238.295,238.26,238.295,353600000.0
2007-11-06 04:33:00,238.295,238.325,238.285,238.32,654200000.0
2007-11-06 04:34:00,238.32,238.33,238.27,238.27,442500000.0
2007-11-06 04:35:00,238.27,238.29,238.27,238.29,314400000.0
2007-11-06 04:36:00,238.29,238.29,238.255,238.28,368800000.0
2007-11-06 04:37:00,238.28,238.29,238.27,238.27,358500000.0
2007-11-06 04:38:00,238.27,238.285,238.25,238.27,304900000.0
2007-11-06 04:39:00,238.27,238.31,238.27,238.28,474500000.0
2007-11-06 04:40:00,238.28,238.3,238.28,238.3,323200000.0
2007-11-06 04:41:00,238.3,238.3,238.25,238.27,424500000.0
2007-11-06 04:42:00,238.27,238.285,238.27,238.275,128000000.0
2007-11-06 04:43:00,238.275,238.29,238.275,238.29,231200000.0
2007-11-06 04:44:00,238.29,238.3,238.29,238.3,225600000.0
2007-11-06 04:45:00,238.3,238.305,238.29,238.305,130400000.0
2007-11-06 04:46:00,238.305,238.315,238.295,238.295,108800000.0
2007-11-06 04:47:00,238.295,238.305,238.295,238.305,143200000.0
2007-11-06 04:48:00,238.305,238.315,238.3,238.315,96800000.0
2007-11-06 04:49:00,238.315,238.315,238.305,238.315,85500000.0
2007-11-06 04:50:00,238.315,238.315,238.29,238.295,84800000.0
2007-11-06 04:51:00,238.295,238.315,238.29,238.315,86400000.0
2007-11-06 04:52:00,238.315,238.315,238.305,238.315,70200000.0
2007-11-06 04:53:00,238.3,238.335,238.3,238.335,140000000.0
2007-11-06 04:54:00,238.335,238.34,238.325,238.335,189500000.0
2007-11-06 04:55:00,238.335,238.335,238.33,238.335,79200000.0
2007-11-06 04:56:00,238.335,238.335,238.315,238.325,155900000.0
2007-11-06 04:57:00,238.325,238.335,238.315,238.315,157700000.0
2007-11-06 04:58:00,238.315,238.365,238.315,238.355,281300000.0
2007-11-06 04:59:00,238.355,238.385,238.355,238.375,123600000.0
2007-11-06 05:00:00,238.375,238.405,238.375,238.38,86100000.0
2007-11-06 05:01:00,238.385,238.42,238.38,238.38,170800000.0
2007-11-06 05:02:00,238.38,238.4,238.365,238.39,59200000.0
2007-11-06 05:03:00,238.39,238.425,238.39,238.42,107200000.0
2007-11-06 05:04:00,238.42,238.435,238.375,238.375,137400000.0
2007-11-06 05:05:00,238.375,238.395,238.355,238.395,122500000.0
2007-11-06 05:06:00,238.395,238.395,238.39,238.395,100800000.0
2007-11-06 05:07:00,238.395,238.415,238.36,238.375,207200000.0
2007-11-06 05:08:00,238.375,238.375,238.345,238.345,98600000.0
2007-11-06 05:09:00,238.345,238.375,238.345,238.36,156000000.0
2007-11-06 05:10:00,238.36,238.375,238.35,238.36,219200000.0
2007-11-06 05:11:00,238.36,238.37,238.335,238.345,170500000.0
2007-11-06 05:12:00,238.345,238.345,238.335,238.345,104000000.0
2007-11-06 05:13:00,238.345,238.365,238.345,238.355,124700000.0
2007-11-06 05:14:00,238.355,238.365,238.335,238.36,157600000.0
2007-11-06 05:15:00,238.365,238.365,238.355,238.355,120900000.0
2007-11-06 05:16:00,238.345,238.355,238.345,238.345,108000000.0
2007-11-06 05:17:00,238.35,238.375,238.345,238.375,132800000.0
2007-11-06 05:18:00,238.375,238.395,238.375,238.38,95100000.0
2007-11-06 05:19:00,238.365,238.405,238.365,238.405,119700000.0
2007-11-06 05:20:00,238.405,238.405,238.385,238.395,146400000.0
2007-11-06 05:21:00,238.395,238.395,238.385,238.385,86400000.0
2007-11-06 05:22:00,238.385,238.405,238.365,238.395,271800000.0
2007-11-06 05:23:00,238.405,238.425,238.395,238.405,547200001.0
2007-11-06 05:24:00,238.405,238.425,238.405,238.425,382500000.0
2007-11-06 05:25:00,238.415,238.425,238.4,238.415,365300000.0
2007-11-06 05:26:00,238.425,238.425,238.41,238.415,237000000.0
2007-11-06 05:27:00,238.415,238.465,238.415,238.465,180800000.0
2007-11-06 05:28:00,238.465,238.47,238.435,238.445,362200000.0
2007-11-06 05:29:00,238.435,238.455,238.415,238.415,305500000.0
2007-11-06 05:30:00,238.415,238.425,238.405,238.425,263200000.0
2007-11-06 05:31:00,238.425,238.425,238.405,238.425,226200000.0
2007-11-06 05:32:00,238.425,238.425,238.365,238.365,208800000.0
2007-11-06 05:33:00,238.365,238.365,238.355,238.365,237600000.0
2007-11-06 05:34:00,238.365,238.395,238.365,238.395,274400000.0
2007-11-06 05:35:00,238.395,238.435,238.385,238.415,320800000.0
2007-11-06 05:36:00,238.43,238.445,238.425,238.445,212000000.0
2007-11-06 05:37:00,238.445,238.485,238.445,238.485,206400000.0
2007-11-06 05:38:00,238.485,238.485,238.44,238.455,151200000.0
2007-11-06 05:39:00,238.455,238.455,238.43,238.445,100700000.0
2007-11-06 05:40:00,238.445,238.445,238.425,238.435,162400000.0
2007-11-06 05:41:00,238.435,238.465,238.435,238.455,113600000.0
2007-11-06 05:42:00,238.455,238.5,238.44,238.48,466600000.0
2007-11-06 05:43:00,238.485,238.485,238.455,238.465,256100000.0
2007-11-06 05:44:00,238.47,238.545,238.47,238.525,382400000.0
2007-11-06 05:45:00,238.525,238.535,238.505,238.505,180800000.0
2007-11-06 05:46:00,238.505,238.525,238.47,238.485,200100000.0
2007-11-06 05:47:00,238.495,238.525,238.445,238.515,295600000.0
2007-11-06 05:48:00,238.515,238.525,238.495,238.495,151300000.0
2007-11-06 05:49:00,238.515,238.515,238.495,238.515,126400000.0
2007-11-06 05:50:00,238.515,238.535,238.515,238.535,137600000.0
2007-11-06 05:51:00,238.535,238.535,238.505,238.505,222400000.0
2007-11-06 05:52:00,238.505,238.525,238.505,238.515,301400000.0
2007-11-06 05:53:00,238.515,238.535,238.515,238.535,123800000.0
2007-11-06 05:54:00,238.535,238.675,238.515,238.635,360900000.0
2007-11-06 05:55:00,238.635,238.785,238.605,238.7,368600000.0
2007-11-06 05:56:00,238.725,238.725,238.655,238.68,480300000.0
2007-11-06 05:57:00,238.68,238.705,238.635,238.685,431200000.0
2007-11-06 05:58:00,238.685,238.695,238.645,238.655,223800000.0
2007-11-06 05:59:00,238.655,238.705,238.635,238.7,253600000.0
2007-11-06 06:00:00,238.705,238.705,238.675,238.695,265700000.0
2007-11-06 06:01:00,238.705,238.715,238.68,238.705,213400000.0
2007-11-06 06:02:00,238.705,238.71,238.645,238.665,294900000.0
2007-11-06 06:03:00,238.665,238.68,238.625,238.645,435000000.0
2007-11-06 06:04:00,238.645,238.655,238.62,238.65,344900000.0
2007-11-06 06:05:00,238.65,238.705,238.65,238.705,209600000.0
2007-11-06 06:06:00,238.705,238.71,238.67,238.695,571500000.0
2007-11-06 06:07:00,238.695,238.695,238.655,238.685,268500000.0
2007-11-06 06:08:00,238.675,238.735,238.675,238.715,350600000.0
2007-11-06 06:09:00,238.715,238.735,238.675,238.675,291200000.0
2007-11-06 06:10:00,238.675,238.705,238.675,238.685,261900000.0
2007-11-06 06:11:00,238.685,238.685,238.635,238.675,253600000.0
2007-11-06 06:12:00,238.675,238.685,238.665,238.675,114500000.0
2007-11-06 06:13:00,238.675,238.675,238.635,238.645,276000000.0
2007-11-06 06:14:00,238.635,238.645,238.605,238.605,346600000.0
2007-11-06 06:15:00,238.605,238.675,238.56,238.56,905700002.0
2007-11-06 06:16:00,238.56,238.59,238.56,238.57,474299999.0
2007-11-06 06:17:00,238.57,238.63,238.57,238.61,367900000.0
2007-11-06 06:18:00,238.61,238.63,238.61,238.61,105700000.0
2007-11-06 06:19:00,238.61,238.61,238.57,238.59,82400000.0
2007-11-06 06:20:00,238.59,238.61,238.57,238.61,101600000.0
2007-11-06 06:21:00,238.605,238.605,238.57,238.59,108100000.0
2007-11-06 06:22:00,238.59,238.59,238.555,238.555,292800000.0
2007-11-06 06:23:00,238.565,238.59,238.565,238.57,122400000.0
2007-11-06 06:24:00,238.57,238.59,238.57,238.575,53000000.0
2007-11-06 06:25:00,238.575,238.575,238.54,238.54,153100000.0
2007-11-06 06:26:00,238.55,238.57,238.535,238.56,282700000.0
2007-11-06 06:27:00,238.56,238.56,238.535,238.56,133400000.0
2007-11-06 06:28:00,238.56,238.565,238.535,238.56,428300000.0
2007-11-06 06:29:00,238.565,238.575,238.555,238.565,468200000.0
2007-11-06 06:30:00,238.565,238.6,238.56,238.6,134600000.0
2007-11-06 06:31:00,238.6,238.7,238.59,238.69,386900000.0
2007-11-06 06:32:00,238.705,238.755,238.705,238.755,466300000.0
2007-11-06 06:33:00,238.77,238.855,238.75,238.845,505700001.0
2007-11-06 06:34:00,238.845,238.905,238.765,238.785,1171299999.0
2007-11-06 06:35:00,238.785,238.825,238.755,238.82,352800000.0
2007-11-06 06:36:00,238.835,238.845,238.795,238.835,297100000.0
2007-11-06 06:37:00,238.835,238.875,238.81,238.875,767100000.0
2007-11-06 06:38:00,238.875,238.905,238.83,238.855,651900000.0
2007-11-06 06:39:00,238.855,238.855,238.785,238.815,731700001.0
2007-11-06 06:40:00,238.815,238.815,238.675,238.685,398600000.0
2007-11-06 06:41:00,238.685,238.69,238.645,238.66,316800000.0
2007-11-06 06:42:00,238.66,238.665,238.6,238.615,354400000.0
2007-11-06 06:43:00,238.615,238.635,238.575,238.635,308800000.0
2007-11-06 06:44:00,238.635,238.68,238.635,238.68,136800000.0
2007-11-06 06:45:00,238.685,238.725,238.685,238.715,572800000.0
2007-11-06 06:46:00,238.715,238.715,238.685,238.685,222400000.0
2007-11-06 06:47:00,238.685,238.715,238.67,238.695,225700000.0
2007-11-06 06:48:00,238.695,238.72,238.69,238.72,99200000.0
2007-11-06 06:49:00,238.72,238.725,238.705,238.72,60000000.0
2007-11-06 06:50:00,238.72,238.745,238.72,238.74,78400000.0
2007-11-06 06:51:00,238.74,238.81,238.735,238.81,216800000.0
2007-11-06 06:52:00,238.805,238.83,238.75,238.815,490400000.0
2007-11-06 06:53:00,238.815,238.815,238.715,238.715,257600000.0
2007-11-06 06:54:00,238.715,238.725,238.665,238.685,216000000.0
2007-11-06 06:55:00,238.7,238.715,238.69,238.7,92800000.0
2007-11-06 06:56:00,238.7,238.705,238.665,238.705,133600000.0
2007-11-06 06:57:00,238.705,238.705,238.695,238.695,119100000.0
2007-11-06 06:58:00,238.705,238.705,238.68,238.695,139000000.0
2007-11-06 06:59:00,238.695,238.725,238.685,238.725,113900000.0
2007-11-06 07:00:00,238.725,238.735,238.71,238.735,109600000.0
2007-11-06 07:01:00,238.735,238.755,238.715,238.715,154400000.0
2007-11-06 07:02:00,238.715,238.745,238.715,238.745,135200000.0
2007-11-06 07:03:00,238.74,238.745,238.73,238.735,71200000.0
2007-11-06 07:04:00,238.735,238.755,238.73,238.735,129600000.0
2007-11-06 07:05:00,238.735,238.735,238.725,238.725,110400000.0
2007-11-06 07:06:00,238.725,238.745,238.72,238.745,96000000.0
2007-11-06 07:07:00,238.745,238.745,238.725,238.725,114100000.0
2007-11-06 07:08:00,238.725,238.79,238.72,238.74,100800000.0
2007-11-06 07:09:00,238.725,238.785,238.725,238.785,169600000.0
2007-11-06 07:10:00,238.785,238.89,238.785,238.83,551100000.0
2007-11-06 07:11:00,238.83,238.835,238.8,238.83,485600000.0
2007-11-06 07:12:00,238.83,238.835,238.775,238.775,315200000.0
2007-11-06 07:13:00,238.775,238.82,238.76,238.77,192100000.0
2007-11-06 07:14:00,238.77,238.945,238.715,238.88,692800000.0
2007-11-06 07:15:00,238.88,238.925,238.87,238.895,694700000.0
2007-11-06 07:16:00,238.895,238.91,238.87,238.875,616200000.0
2007-11-06 07:17:00,238.875,238.895,238.855,238.885,504100000.0
2007-11-06 07:18:00,238.885,238.9,238.86,238.88,360000000.0
2007-11-06 07:19:00,238.875,238.895,238.85,238.88,664800000.0
2007-11-06 07:20:00,238.88,238.895,238.84,238.84,364000000.0
2007-11-06 07:21:00,238.84,238.88,238.84,238.88,304000000.0
2007-11-06 07:22:00,238.885,238.915,238.87,238.915,409600000.0
2007-11-06 07:23:00,238.915,238.945,238.89,238.925,564199997.0
2007-11-06 07:24:00,238.925,238.935,238.905,238.92,70400000.0
2007-11-06 07:25:00,238.92,238.935,238.895,238.925,77600000.0
2007-11-06 07:26:00,238.925,238.935,238.885,238.905,72100000.0
2007-11-06 07:27:00,238.905,238.905,238.85,238.855,83200000.0
2007-11-06 07:28:00,238.855,238.87,238.85,238.855,51200000.0
2007-11-06 07:29:00,238.855,238.855,238.825,238.825,60800000.0
2007-11-06 07:30:00,238.825,238.825,238.795,238.825,78400000.0
2007-11-06 07:31:00,238.825,238.845,238.825,238.835,62400000.0
2007-11-06 07:32:00,238.835,238.845,238.81,238.81,56200000.0
2007-11-06 07:33:00,238.835,238.835,238.82,238.83,37600000.0
2007-11-06 07:34:00,238.83,238.855,238.82,238.855,64800000.0
2007-11-06 07:35:00,238.855,238.885,238.845,238.885,56900000.0
2007-11-06 07:36:00,238.885,238.945,238.875,238.925,93600000.0
2007-11-06 07:37:00,238.925,238.96,238.915,238.94,72000000.0
2007-11-06 07:38:00,238.94,239.06,238.94,239.06,77700000.0
2007-11-06 07:39:00,239.06,239.095,239.06,239.095,294700000.0
2007-11-06 07:40:00,239.095,239.145,239.075,239.125,292500000.0
2007-11-06 07:41:00,239.12,239.18,239.12,239.145,303900000.0
2007-11-06 07:42:00,239.145,239.165,239.12,239.145,225200000.0
2007-11-06 07:43:00,239.13,239.155,239.07,239.07,234000000.0
2007-11-06 07:44:00,239.07,239.07,239.01,239.045,444200000.0
2007-11-06 07:45:00,239.045,239.075,239.02,239.075,109600000.0
2007-11-06 07:46:00,239.075,239.095,239.015,239.025,124200000.0
2007-11-06 07:47:00,239.025,239.035,239.01,239.025,65900000.0
2007-11-06 07:48:00,239.025,239.025,239.005,239.025,49600000.0
2007-11-06 07:49:00,239.025,239.025,239.0,239.015,64000000.0
2007-11-06 07:50:00,239.015,239.025,239.005,239.025,60000000.0
2007-11-06 07:51:00,239.025,239.035,239.01,239.025,69600000.0
2007-11-06 07:52:00,239.025,239.065,239.015,239.035,136200000.0
2007-11-06 07:53:00,239.035,239.045,239.015,239.015,127200000.0
2007-11-06 07:54:00,239.005,239.025,238.945,238.965,471600005.0
2007-11-06 07:55:00,238.965,239.08,238.965,239.04,395900000.0
2007-11-06 07:56:00,239.04,239.04,238.97,238.975,381300000.0
2007-11-06 07:57:00,238.975,239.0,238.96,238.97,242400000.0
2007-11-06 07:58:00,238.97,238.98,238.93,238.95,274799999.0
2007-11-06 07:59:00,238.95,238.97,238.93,238.95,100000000.0
2007-11-06 08:00:00,238.95,238.98,238.945,238.95,199200000.0
2007-11-06 08:01:00,238.96,238.99,238.94,238.97,131200000.0
2007-11-06 08:02:00,238.97,238.98,238.94,238.96,116000000.0
2007-11-06 08:03:00,238.96,238.96,238.9,238.94,258100000.0
2007-11-06 08:04:00,238.94,238.96,238.925,238.94,96900000.0
2007-11-06 08:05:00,238.94,238.94,238.87,238.91,116600000.0
2007-11-06 08:06:00,238.91,238.94,238.9,238.92,92800000.0
2007-11-06 08:07:00,238.92,238.94,238.92,238.94,83700000.0
2007-11-06 08:08:00,238.94,238.94,238.91,238.92,67300000.0
2007-11-06 08:09:00,238.91,238.94,238.9,238.94,52000000.0
2007-11-06 08:10:00,238.94,238.95,238.92,238.94,172600000.0
2007-11-06 08:11:00,238.94,238.94,238.91,238.92,58400000.0
2007-11-06 08:12:00,238.92,238.92,238.88,238.91,86900000.0
2007-11-06 08:13:00,238.9,238.91,238.865,238.87,198200000.0
2007-11-06 08:14:00,238.86,238.905,238.855,238.9,234600000.0
2007-11-06 08:15:00,238.9,238.92,238.85,238.92,239200000.0
2007-11-06 08:16:00,238.92,238.94,238.895,238.94,283300000.0
2007-11-06 08:17:00,238.94,238.95,238.93,238.94,83000000.0
2007-11-06 08:18:00,238.94,238.97,238.91,238.93,130600000.0
2007-11-06 08:19:00,238.93,238.94,238.87,238.9,472200000.0
2007-11-06 08:20:00,238.9,238.93,238.88,238.88,318400000.0
2007-11-06 08:21:00,238.9,238.97,238.88,238.915,329500000.0
2007-11-06 08:22:00,238.915,238.99,238.915,238.99,396499999.0
2007-11-06 08:23:00,238.99,238.99,238.95,238.98,318700000.0
2007-11-06 08:24:00,238.98,239.0,238.97,238.975,192400000.0
2007-11-06 08:25:00,238.97,239.025,238.97,238.985,34200000.0
2007-11-06 08:26:00,238.985,238.995,238.965,238.985,71000000.0
2007-11-06 08:27:00,238.985,239.005,238.965,238.975,10300000.0
2007-11-06 08:28:00,238.975,239.055,238.975,239.025,27400000.0
2007-11-06 08:29:00,239.025,239.045,238.955,238.975,28300000.0
2007-11-06 08:30:00,238.985,238.995,238.975,238.995,9800000.0
2007-11-06 08:31:00,238.995,239.015,238.98,238.995,32500000.0
2007-11-06 08:32:00,238.995,239.045,238.99,239.025,26600000.0
2007-11-06 08:33:00,239.025,239.025,238.995,238.995,34100000.0
2007-11-06 08:34:00,238.995,238.995,238.97,238.975,7900000.0
2007-11-06 08:35:00,238.965,238.995,238.955,238.965,14400000.0
2007-11-06 08:36:00,238.965,238.985,238.965,238.965,8900000.0
2007-11-06 08:37:00,238.97,238.985,238.95,238.975,7500000.0
2007-11-06 08:38:00,238.95,238.985,238.95,238.965,21300000.0
2007-11-06 08:39:00,238.965,239.025,238.965,239.005,15800000.0
2007-11-06 08:40:00,239.005,239.025,238.97,238.985,23100000.0
2007-11-06 08:41:00,238.99,238.99,238.94,238.95,18600000.0
2007-11-06 08:42:00,238.95,238.96,238.95,238.955,124500000.0
2007-11-06 08:43:00,238.955,238.96,238.945,238.955,185100000.0
2007-11-06 08:44:00,238.955,238.96,238.925,238.925,96500000.0
2007-11-06 08:45:00,238.935,238.985,238.92,238.965,149300000.0
2007-11-06 08:46:00,238.955,238.975,238.925,238.925,134900000.0
2007-11-06 08:47:00,238.925,238.965,238.925,238.96,129300000.0
2007-11-06 08:48:00,238.965,238.965,238.925,238.935,83500000.0
2007-11-06 08:49:00,238.935,238.955,238.935,238.935,26700000.0
2007-11-06 08:50:00,238.935,238.955,238.915,238.915,144800000.0
2007-11-06 08:51:00,238.915,238.945,238.895,238.905,128400000.0
2007-11-06 08:52:00,238.885,238.955,238.87,238.93,199900000.0
2007-11-06 08:53:00,238.93,238.965,238.915,238.945,204400000.0
2007-11-06 08:54:00,238.945,238.955,238.905,238.905,60400000.0
2007-11-06 08:55:00,238.905,238.935,238.89,238.935,359100000.0
2007-11-06 08:56:00,238.935,238.955,238.875,238.875,106400000.0
2007-11-06 08:57:00,238.87,238.905,238.865,238.865,76300000.0
2007-11-06 08:58:00,238.865,238.905,238.855,238.905,116500000.0
2007-11-06 08:59:00,238.905,238.935,238.855,238.925,23600000.0
2007-11-06 09:00:00,238.935,238.935,238.885,238.895,52800000.0
2007-11-06 09:01:00,238.895,238.925,238.865,238.885,75900000.0
2007-11-06 09:02:00,238.885,238.945,238.865,238.935,244500000.0
2007-11-06 09:03:00,238.935,238.945,238.92,238.935,176000000.0
2007-11-06 09:04:00,238.94,238.985,238.905,238.93,308200000.0
2007-11-06 09:05:00,238.93,238.975,238.925,238.955,165500000.0
2007-11-06 09:06:00,238.955,239.065,238.955,238.995,254300000.0
2007-11-06 09:07:00,238.995,239.005,238.935,238.935,115100000.0
2007-11-06 09:08:00,238.935,238.975,238.915,238.955,113000000.0
2007-11-06 09:09:00,238.955,238.955,238.925,238.935,81600000.0
2007-11-06 09:10:00,238.935,238.975,238.925,238.965,110000000.0
2007-11-06 09:11:00,238.965,238.985,238.925,238.955,117300000.0
2007-11-06 09:12:00,238.955,238.965,238.905,238.915,217000000.0
2007-11-06 09:13:00,238.915,238.975,238.915,238.925,175400000.0
2007-11-06 09:14:00,238.915,238.965,238.905,238.925,202400000.0
2007-11-06 09:15:00,238.925,238.985,238.875,238.985,325100000.0
2007-11-06 09:16:00,238.985,239.025,238.955,238.955,91600000.0
2007-11-06 09:17:00,238.955,238.965,238.915,238.925,191200000.0
2007-11-06 09:18:00,238.925,238.945,238.905,238.945,335500000.0
2007-11-06 09:19:00,238.945,238.955,238.935,238.945,67000000.0
2007-11-06 09:20:00,238.945,238.995,238.925,238.975,132800000.0
2007-11-06 09:21:00,238.965,238.995,238.945,238.945,161200000.0
2007-11-06 09:22:00,238.945,238.965,238.915,238.945,112000000.0
2007-11-06 09:23:00,238.945,238.965,238.925,238.935,108000000.0
2007-11-06 09:24:00,238.935,238.985,238.935,238.985,369700000.0
2007-11-06 09:25:00,238.985,239.025,238.965,238.985,193800000.0
2007-11-06 09:26:00,238.985,239.025,238.985,239.01,106000000.0
2007-11-06 09:27:00,239.025,239.025,238.955,238.975,136400000.0
2007-11-06 09:28:00,238.975,238.975,238.945,238.955,180000000.0
2007-11-06 09:29:00,238.955,238.965,238.935,238.935,142300000.0
2007-11-06 09:30:00,238.935,238.945,238.885,238.915,224800000.0
2007-11-06 09:31:00,238.915,238.925,238.875,238.885,401700001.0
2007-11-06 09:32:00,238.885,238.895,238.845,238.865,614100000.0
2007-11-06 09:33:00,238.865,238.915,238.84,238.895,361800002.0
2007-11-06 09:34:00,238.89,238.915,238.875,238.905,454900000.0
2007-11-06 09:35:00,238.905,238.955,238.865,238.955,413200000.0
2007-11-06 09:36:00,238.955,238.96,238.795,238.795,141700000.0
2007-11-06 09:37:00,238.815,238.855,238.765,238.825,373600000.0
2007-11-06 09:38:00,238.815,238.875,238.805,238.835,571600000.0
2007-11-06 09:39:00,238.845,238.865,238.825,238.835,254700000.0
2007-11-06 09:40:00,238.835,238.835,238.805,238.805,293400000.0
2007-11-06 09:41:00,238.815,238.845,238.805,238.845,275300000.0
2007-11-06 09:42:00,238.845,238.895,238.825,238.855,260000000.0
2007-11-06 09:43:00,238.865,238.895,238.835,238.885,306400000.0
2007-11-06 09:44:00,238.885,238.905,238.875,238.895,147200000.0
2007-11-06 09:45:00,238.905,238.925,238.875,238.905,224800000.0
2007-11-06 09:46:00,238.905,238.915,238.875,238.905,167300000.0
2007-11-06 09:47:00,238.905,238.985,238.845,238.975,317500000.0
2007-11-06 09:48:00,238.975,239.025,238.915,238.925,260100000.0
2007-11-06 09:49:00,238.925,238.985,238.915,238.975,386700000.0
2007-11-06 09:50:00,238.975,239.015,238.965,238.975,230400000.0
2007-11-06 09:51:00,238.975,239.005,238.965,238.995,282400000.0
2007-11-06 09:52:00,238.995,239.08,238.995,239.05,715599997.0
2007-11-06 09:53:00,239.065,239.21,239.065,239.185,757799999.0
2007-11-06 09:54:00,239.185,239.245,239.185,239.205,1408800009.0
2007-11-06 09:55:00,239.205,239.205,239.145,239.145,797300007.0
2007-11-06 09:56:00,239.145,239.255,239.145,239.155,303600000.0
2007-11-06 09:57:00,239.155,239.185,239.145,239.185,552600000.0
2007-11-06 09:58:00,239.185,239.265,239.155,239.265,333400000.0
2007-11-06 09:59:00,239.255,239.43,239.235,239.34,600500000.0
2007-11-06 10:00:00,239.34,239.415,239.33,239.415,420000000.0
2007-11-06 10:01:00,239.41,239.485,239.41,239.425,767500000.0
2007-11-06 10:02:00,239.415,239.425,239.325,239.345,481300000.0
2007-11-06 10:03:00,239.345,239.495,239.345,239.495,432600000.0
2007-11-06 10:04:00,239.495,239.53,239.375,239.455,683599999.0
2007-11-06 10:05:00,239.455,239.475,239.375,239.405,413100000.0
2007-11-06 10:06:00,239.405,239.42,239.385,239.405,284800000.0
2007-11-06 10:07:00,239.4,239.415,239.37,239.405,358200004.0
2007-11-06 10:08:00,239.405,239.405,239.31,239.335,432700001.0
2007-11-06 10:09:00,239.335,239.375,239.315,239.365,713400000.0
2007-11-06 10:10:00,239.355,239.375,239.345,239.365,448300000.0
2007-11-06 10:11:00,239.365,239.365,239.335,239.345,334900000.0
2007-11-06 10:12:00,239.345,239.365,239.325,239.345,408200000.0
2007-11-06 10:13:00,239.345,239.395,239.325,239.375,478200001.0
2007-11-06 10:14:00,239.375,239.405,239.365,239.385,419800000.0
2007-11-06 10:15:00,239.385,239.405,239.355,239.38,328900000.0
2007-11-06 10:16:00,239.385,239.425,239.385,239.405,300100000.0
2007-11-06 10:17:00,239.405,239.415,239.395,239.415,337300000.0
2007-11-06 10:18:00,239.415,239.525,239.395,239.5,393000000.0
2007-11-06 10:19:00,239.495,239.605,239.485,239.565,1124100000.0
2007-11-06 10:20:00,239.56,239.575,239.505,239.555,1454500006.0
2007-11-06 10:21:00,239.555,239.575,239.485,239.495,813500000.0
2007-11-06 10:22:00,239.495,239.525,239.465,239.505,970299998.0
2007-11-06 10:23:00,239.51,239.525,239.475,239.515,455800000.0
2007-11-06 10:24:00,239.51,239.53,239.48,239.485,1186800002.0
2007-11-06 10:25:00,239.49,239.525,239.48,239.505,599300006.0
2007-11-06 10:26:00,239.505,239.525,239.435,239.49,794500004.0
2007-11-06 10:27:00,239.49,239.53,239.49,239.515,351300000.0
2007-11-06 10:28:00,239.52,239.56,239.5,239.515,735099997.0
2007-11-06 10:29:00,239.515,239.53,239.495,239.515,639700000.0
2007-11-06 10:30:00,239.52,239.53,239.45,239.465,609400000.0
2007-11-06 10:31:00,239.465,239.485,239.425,239.435,400300000.0
2007-11-06 10:32:00,239.435,239.435,239.385,239.385,204500000.0
2007-11-06 10:33:00,239.385,239.415,239.385,239.405,194700000.0
2007-11-06 10:34:00,239.405,239.405,239.275,239.295,245700000.0
2007-11-06 10:35:00,239.295,239.335,239.275,239.325,330100000.0
2007-11-06 10:36:00,239.34,239.345,239.305,239.325,269400000.0
2007-11-06 10:37:00,239.325,239.345,239.295,239.325,343300000.0
2007-11-06 10:38:00,239.325,239.405,239.325,239.39,382700000.0
2007-11-06 10:39:00,239.39,239.415,239.375,239.415,306100000.0
2007-11-06 10:40:00,239.415,239.445,239.415,239.425,518300000.0
2007-11-06 10:41:00,239.415,239.495,239.415,239.495,406900000.0
2007-11-06 10:42:00,239.495,239.515,239.405,239.405,487900000.0
2007-11-06 10:43:00,239.405,239.475,239.405,239.455,370600000.0
2007-11-06 10:44:00,239.455,239.475,239.44,239.455,340800000.0
2007-11-06 10:45:00,239.455,239.465,239.335,239.335,487500000.0
2007-11-06 10:46:00,239.335,239.385,239.325,239.385,280400000.0
2007-11-06 10:47:00,239.385,239.43,239.375,239.43,421200000.0
2007-11-06 10:48:00,239.44,239.495,239.375,239.425,347600000.0
2007-11-06 10:49:00,239.425,239.435,239.375,239.415,320500000.0
2007-11-06 10:50:00,239.415,239.415,239.365,239.365,384100000.0
2007-11-06 10:51:00,239.365,239.415,239.365,239.385,276700000.0
2007-11-06 10:52:00,239.385,239.405,239.365,239.385,326199999.0
2007-11-06 10:53:00,239.385,239.435,239.375,239.425,445000000.0
2007-11-06 10:54:00,239.425,239.425,239.385,239.395,205600000.0
2007-11-06 10:55:00,239.395,239.405,239.365,239.405,225400000.0
2007-11-06 10:56:00,239.405,239.445,239.385,239.435,191200000.0
2007-11-06 10:57:00,239.435,239.455,239.415,239.435,246100000.0
2007-11-06 10:58:00,239.44,239.455,239.425,239.455,96400000.0
2007-11-06 10:59:00,239.455,239.475,239.365,239.375,609899999.0
2007-11-06 11:00:00,239.385,239.405,239.295,239.325,346800000.0
2007-11-06 11:01:00,239.325,239.355,239.205,239.21,453000002.0
2007-11-06 11:02:00,239.225,239.225,238.965,238.965,598200000.0
2007-11-06 11:03:00,238.965,239.075,238.965,239.005,445600000.0
2007-11-06 11:04:00,238.995,239.085,238.995,239.035,671500002.0
2007-11-06 11:05:00,239.035,239.105,239.035,239.095,275100000.0
2007-11-06 11:06:00,239.095,239.115,239.065,239.105,368400000.0
2007-11-06 11:07:00,239.105,239.175,239.095,239.145,281700000.0
2007-11-06 11:08:00,239.145,239.155,239.125,239.135,394100000.0
2007-11-06 11:09:00,239.135,239.135,239.095,239.115,208400000.0
2007-11-06 11:10:00,239.115,239.125,239.075,239.105,508300000.0
2007-11-06 11:11:00,239.105,239.135,239.085,239.135,406500000.0
2007-11-06 11:12:00,239.135,239.135,239.055,239.135,203500000.0
2007-11-06 11:13:00,239.135,239.135,239.095,239.115,211800000.0
2007-11-06 11:14:00,239.115,239.125,239.105,239.125,149900000.0
2007-11-06 11:15:00,239.125,239.175,239.125,239.155,175600000.0
2007-11-06 11:16:00,239.155,239.175,239.135,239.155,276799999.0
2007-11-06 11:17:00,239.155,239.215,239.115,239.215,282100000.0
2007-11-06 11:18:00,239.215,239.235,239.185,239.185,440700000.0
2007-11-06 11:19:00,239.185,239.235,239.175,239.195,195900000.0
2007-11-06 11:20:00,239.195,239.285,239.185,239.275,275100000.0
2007-11-06 11:21:00,239.275,239.285,239.25,239.275,240800000.0
2007-11-06 11:22:00,239.275,239.275,239.225,239.255,415700000.0
2007-11-06 11:23:00,239.255,239.255,239.235,239.245,335100000.0
2007-11-06 11:24:00,239.245,239.255,239.235,239.255,436100000.0
2007-11-06 11:25:00,239.255,239.295,239.245,239.265,287800000.0
2007-11-06 11:26:00,239.265,239.285,239.255,239.285,326700000.0
2007-11-06 11:27:00,239.285,239.395,239.285,239.335,318900000.0
2007-11-06 11:28:00,239.335,239.335,239.305,239.325,312700000.0
2007-11-06 11:29:00,239.325,239.325,239.245,239.255,338600000.0
2007-11-06 11:30:00,239.26,239.305,239.235,239.295,453200000.0
2007-11-06 11:31:00,239.295,239.315,239.225,239.225,432200000.0
2007-11-06 11:32:00,239.225,239.245,239.175,239.195,162500000.0
2007-11-06 11:33:00,239.195,239.235,239.165,239.215,299200000.0
2007-11-06 11:34:00,239.215,239.245,239.205,239.205,335100000.0
2007-11-06 11:35:00,239.205,239.205,239.185,239.195,288200000.0
2007-11-06 11:36:00,239.195,239.205,239.165,239.205,137400000.0
2007-11-06 11:37:00,239.205,239.245,239.185,239.195,343800000.0
2007-11-06 11:38:00,239.195,239.215,239.175,239.175,229200000.0
2007-11-06 11:39:00,239.175,239.225,239.115,239.135,648300000.0
2007-11-06 11:40:00,239.135,239.145,239.015,239.07,490300000.0
2007-11-06 11:41:00,239.07,239.125,239.06,239.125,468100000.0
2007-11-06 11:42:00,239.125,239.155,239.105,239.105,287100000.0
2007-11-06 11:43:00,239.105,239.105,238.98,239.04,589400000.0
2007-11-06 11:44:00,239.045,239.045,238.965,238.965,372300000.0
2007-11-06 11:45:00,238.965,239.075,238.965,239.075,515000000.0
2007-11-06 11:46:00,239.075,239.085,239.055,239.075,538300000.0
2007-11-06 11:47:00,239.075,239.085,239.035,239.035,445800000.0
2007-11-06 11:48:00,239.045,239.065,239.045,239.065,123900000.0
2007-11-06 11:49:00,239.065,239.075,239.025,239.035,221600000.0
2007-11-06 11:50:00,239.035,239.035,238.955,239.015,389600000.0
2007-11-06 11:51:00,239.025,239.045,239.0,239.005,243400000.0
2007-11-06 11:52:00,239.005,239.065,238.99,239.045,606200000.0
2007-11-06 11:53:00,239.045,239.065,239.035,239.045,274800000.0
2007-11-06 11:54:00,239.05,239.075,239.04,239.055,299900000.0
2007-11-06 11:55:00,239.055,239.075,239.05,239.075,203200000.0
2007-11-06 11:56:00,239.075,239.135,239.065,239.135,307300000.0
2007-11-06 11:57:00,239.135,239.145,239.125,239.125,334600000.0
2007-11-06 11:58:00,239.125,239.135,239.065,239.065,157800000.0
2007-11-06 11:59:00,239.065,239.095,239.055,239.055,248700000.0
2007-11-06 12:00:00,239.055,239.075,239.035,239.035,243000000.0
2007-11-06 12:01:00,239.035,239.045,239.015,239.015,178500000.0
2007-11-06 12:02:00,239.015,239.025,238.955,239.025,299000000.0
2007-11-06 12:03:00,239.015,239.055,238.985,239.035,469600000.0
2007-11-06 12:04:00,239.035,239.045,238.995,239.005,547800000.0
2007-11-06 12:05:00,239.015,239.085,239.015,239.035,299300000.0
2007-11-06 12:06:00,239.025,239.125,239.025,239.105,671800000.0
2007-11-06 12:07:00,239.09,239.105,239.025,239.045,273500000.0
2007-11-06 12:08:00,239.045,239.055,239.005,239.025,493500000.0
2007-11-06 12:09:00,239.03,239.055,239.025,239.045,181100000.0
2007-11-06 12:10:00,239.045,239.115,239.045,239.095,203800000.0
2007-11-06 12:11:00,239.095,239.115,239.075,239.115,249100000.0
2007-11-06 12:12:00,239.115,239.125,239.045,239.115,369299999.0
2007-11-06 12:13:00,239.115,239.135,239.1,239.105,394999997.0
2007-11-06 12:14:00,239.105,239.135,239.095,239.135,253400000.0
2007-11-06 12:15:00,239.11,239.135,239.085,239.095,176900000.0
2007-11-06 12:16:00,239.095,239.185,239.085,239.145,214000000.0
2007-11-06 12:17:00,239.145,239.205,239.125,239.195,301700000.0
2007-11-06 12:18:00,239.195,239.215,239.155,239.185,375300000.0
2007-11-06 12:19:00,239.185,239.225,239.185,239.205,213000000.0
2007-11-06 12:20:00,239.205,239.215,239.195,239.205,57700000.0
2007-11-06 12:21:00,239.195,239.205,239.155,239.175,177500000.0
2007-11-06 12:22:00,239.175,239.225,239.175,239.215,182600000.0
2007-11-06 12:23:00,239.215,239.255,239.215,239.255,117200000.0
2007-11-06 12:24:00,239.255,239.305,239.225,239.295,680099997.0
2007-11-06 12:25:00,239.295,239.315,239.215,239.255,382800000.0
2007-11-06 12:26:00,239.255,239.345,239.225,239.235,340200000.0
2007-11-06 12:27:00,239.245,239.275,239.225,239.25,226900000.0
2007-11-06 12:28:00,239.255,239.265,239.225,239.255,436400000.0
2007-11-06 12:29:00,239.255,239.255,239.21,239.215,233800000.0
2007-11-06 12:30:00,239.215,239.215,239.16,239.175,385600000.0
2007-11-06 12:31:00,239.175,239.195,239.165,239.175,298300000.0
2007-11-06 12:32:00,239.175,239.175,239.095,239.095,446800004.0
2007-11-06 12:33:00,239.095,239.135,239.095,239.095,375800000.0
2007-11-06 12:34:00,239.105,239.105,239.08,239.105,128600000.0
2007-11-06 12:35:00,239.105,239.115,239.085,239.085,175300000.0
2007-11-06 12:36:00,239.075,239.105,239.075,239.095,352900000.0
2007-11-06 12:37:00,239.09,239.125,239.065,239.065,280400000.0
2007-11-06 12:38:00,239.065,239.065,239.025,239.065,186900000.0
2007-11-06 12:39:00,239.055,239.055,239.015,239.015,348100000.0
2007-11-06 12:40:00,239.015,239.055,239.005,239.005,244600000.0
2007-11-06 12:41:00,239.005,239.045,239.005,239.035,253700000.0
2007-11-06 12:42:00,239.035,239.105,239.035,239.075,124800000.0
2007-11-06 12:43:00,239.075,239.145,239.065,239.135,293600000.0
2007-11-06 12:44:00,239.135,239.185,239.125,239.155,170900000.0
2007-11-06 12:45:00,239.155,239.165,239.14,239.145,138200000.0
2007-11-06 12:46:00,239.145,239.145,239.125,239.135,92800000.0
2007-11-06 12:47:00,239.135,239.135,239.115,239.135,88700000.0
2007-11-06 12:48:00,239.135,239.145,239.11,239.115,138300000.0
2007-11-06 12:49:00,239.115,239.115,239.045,239.055,453800000.0
2007-11-06 12:50:00,239.055,239.075,239.015,239.045,328300000.0
2007-11-06 12:51:00,239.035,239.115,239.035,239.105,176500000.0
2007-11-06 12:52:00,239.105,239.135,239.095,239.135,145700000.0
2007-11-06 12:53:00,239.135,239.155,239.115,239.125,292300000.0
2007-11-06 12:54:00,239.125,239.185,239.115,239.155,374100000.0
2007-11-06 12:55:00,239.145,239.145,239.015,239.015,349900000.0
2007-11-06 12:56:00,239.015,239.055,239.015,239.055,497300001.0
2007-11-06 12:57:00,239.045,239.055,239.035,239.035,300000000.0
2007-11-06 12:58:00,239.035,239.075,239.025,239.065,294900000.0
2007-11-06 12:59:00,239.065,239.125,239.025,239.085,365300000.0
2007-11-06 13:00:00,239.085,239.115,239.08,239.095,244000000.0
2007-11-06 13:01:00,239.095,239.095,239.055,239.055,284800000.0
2007-11-06 13:02:00,239.055,239.095,239.055,239.085,329500000.0
2007-11-06 13:03:00,239.085,239.095,239.065,239.095,193600000.0
2007-11-06 13:04:00,239.095,239.145,239.095,239.145,268800000.0
2007-11-06 13:05:00,239.145,239.16,239.105,239.115,396200000.0
2007-11-06 13:06:00,239.115,239.145,239.085,239.145,423100000.0
2007-11-06 13:07:00,239.15,239.245,239.145,239.225,781900000.0
2007-11-06 13:08:00,239.235,239.255,239.18,239.185,661300000.0
2007-11-06 13:09:00,239.185,239.195,239.155,239.175,354500000.0
2007-11-06 13:10:00,239.175,239.225,239.165,239.195,429500000.0
2007-11-06 13:11:00,239.195,239.235,239.185,239.23,305600000.0
2007-11-06 13:12:00,239.235,239.265,239.235,239.255,231400000.0
2007-11-06 13:13:00,239.255,239.285,239.245,239.245,335700000.0
2007-11-06 13:14:00,239.245,239.295,239.245,239.26,433900002.0
2007-11-06 13:15:00,239.255,239.285,239.235,239.275,472399999.0
2007-11-06 13:16:00,239.275,239.305,239.275,239.3,272400000.0
2007-11-06 13:17:00,239.3,239.345,239.285,239.295,386200000.0
2007-11-06 13:18:00,239.295,239.315,239.245,239.275,284500000.0
2007-11-06 13:19:00,239.275,239.315,239.245,239.3,472900001.0
2007-11-06 13:20:00,239.305,239.335,239.28,239.325,299799998.0
2007-11-06 13:21:00,239.325,239.325,239.225,239.235,369200000.0
2007-11-06 13:22:00,239.235,239.275,239.235,239.255,221900000.0
2007-11-06 13:23:00,239.255,239.255,239.225,239.235,291500000.0
2007-11-06 13:24:00,239.235,239.275,239.225,239.255,301500001.0
2007-11-06 13:25:00,239.235,239.275,239.235,239.275,285600000.0
2007-11-06 13:26:00,239.275,239.365,239.275,239.355,516800000.0
2007-11-06 13:27:00,239.355,239.375,239.32,239.375,355400000.0
2007-11-06 13:28:00,239.375,239.375,239.325,239.335,373000000.0
2007-11-06 13:29:00,239.335,239.345,239.315,239.315,350400000.0
2007-11-06 13:30:00,239.315,239.335,239.305,239.315,193300000.0
2007-11-06 13:31:00,239.315,239.325,239.295,239.3,344800000.0
2007-11-06 13:32:00,239.305,239.325,239.275,239.285,182300000.0
2007-11-06 13:33:00,239.285,239.315,239.285,239.305,231000000.0
2007-11-06 13:34:00,239.305,239.335,239.295,239.315,215000000.0
2007-11-06 13:35:00,239.315,239.355,239.315,239.355,70800000.0
2007-11-06 13:36:00,239.355,239.385,239.34,239.365,263800000.0
2007-11-06 13:37:00,239.365,239.375,239.34,239.35,274800000.0
2007-11-06 13:38:00,239.35,239.385,239.34,239.345,391100000.0
2007-11-06 13:39:00,239.345,239.345,239.315,239.335,316400000.0
2007-11-06 13:40:00,239.335,239.375,239.325,239.355,200200000.0
2007-11-06 13:41:00,239.355,239.375,239.335,239.355,309600000.0
2007-11-06 13:42:00,239.355,239.52,239.345,239.52,527600000.0
2007-11-06 13:43:00,239.52,239.525,239.43,239.5,961900000.0
2007-11-06 13:44:00,239.5,239.525,239.455,239.485,478100003.0
2007-11-06 13:45:00,239.485,239.535,239.465,239.465,940900009.0
2007-11-06 13:46:00,239.465,239.515,239.425,239.435,667100000.0
2007-11-06 13:47:00,239.435,239.515,239.425,239.495,369900000.0
2007-11-06 13:48:00,239.495,239.53,239.475,239.51,961099998.0
2007-11-06 13:49:00,239.505,239.53,239.495,239.52,1206199999.0
2007-11-06 13:50:00,239.52,239.52,239.485,239.49,761899999.0
2007-11-06 13:51:00,239.49,239.515,239.475,239.495,553700000.0
2007-11-06 13:52:00,239.495,239.59,239.495,239.555,851399997.0
2007-11-06 13:53:00,239.555,239.61,239.535,239.545,987999995.0
2007-11-06 13:54:00,239.535,239.535,239.455,239.515,542400000.0
2007-11-06 13:55:00,239.515,239.525,239.495,239.515,655800001.0
2007-11-06 13:56:00,239.515,239.525,239.495,239.515,675199999.0
2007-11-06 13:57:00,239.515,239.525,239.505,239.505,895399998.0
2007-11-06 13:58:00,239.505,239.545,239.49,239.525,901099996.0
2007-11-06 13:59:00,239.525,239.535,239.47,239.505,634000000.0
2007-11-06 14:00:00,239.505,239.525,239.495,239.505,730200002.0
2007-11-06 14:01:00,239.505,239.53,239.48,239.495,605700001.0
2007-11-06 14:02:00,239.495,239.535,239.49,239.505,1249399991.0
2007-11-06 14:03:00,239.505,239.525,239.495,239.505,1164099990.0
2007-11-06 14:04:00,239.505,239.525,239.495,239.525,474200000.0
2007-11-06 14:05:00,239.525,239.535,239.495,239.515,1023000000.0
2007-11-06 14:06:00,239.52,239.525,239.435,239.455,815599994.0
2007-11-06 14:07:00,239.455,239.455,239.41,239.43,461699999.0
2007-11-06 14:08:00,239.435,239.485,239.415,239.475,290200000.0
2007-11-06 14:09:00,239.475,239.475,239.415,239.415,313600000.0
2007-11-06 14:10:00,239.415,239.415,239.365,239.385,386300000.0
2007-11-06 14:11:00,239.37,239.415,239.365,239.365,260500000.0
2007-11-06 14:12:00,239.365,239.395,239.365,239.395,159500000.0
2007-11-06 14:13:00,239.395,239.415,239.385,239.395,169400000.0
2007-11-06 14:14:00,239.395,239.415,239.38,239.385,141500000.0
2007-11-06 14:15:00,239.385,239.385,239.335,239.335,274400000.0
2007-11-06 14:16:00,239.345,239.395,239.345,239.385,228000000.0
2007-11-06 14:17:00,239.385,239.445,239.385,239.415,252500000.0
2007-11-06 14:18:00,239.415,239.445,239.415,239.435,222500000.0
2007-11-06 14:19:00,239.435,239.455,239.395,239.395,284800000.0
2007-11-06 14:20:00,239.395,239.395,239.375,239.38,394200000.0
2007-11-06 14:21:00,239.385,239.415,239.38,239.415,415000000.0
2007-11-06 14:22:00,239.415,239.425,239.375,239.395,273100000.0
2007-11-06 14:23:00,239.395,239.405,239.385,239.395,73900000.0
2007-11-06 14:24:00,239.395,239.455,239.395,239.425,201700000.0
2007-11-06 14:25:00,239.425,239.435,239.395,239.415,298600000.0
2007-11-06 14:26:00,239.415,239.465,239.415,239.465,259500001.0
2007-11-06 14:27:00,239.465,239.48,239.455,239.465,273100000.0
2007-11-06 14:28:00,239.465,239.485,239.465,239.465,259900000.0
2007-11-06 14:29:00,239.465,239.465,239.415,239.415,139600000.0
2007-11-06 14:30:00,239.415,239.415,239.365,239.37,151300000.0
2007-11-06 14:31:00,239.37,239.395,239.365,239.375,271700000.0
2007-11-06 14:32:00,239.375,239.385,239.365,239.375,89900000.0
2007-11-06 14:33:00,239.375,239.385,239.365,239.375,376600000.0
2007-11-06 14:34:00,239.385,239.415,239.375,239.385,161400000.0
2007-11-06 14:35:00,239.385,239.385,239.355,239.375,172200000.0
2007-11-06 14:36:00,239.375,239.405,239.345,239.345,187799999.0
2007-11-06 14:37:00,239.345,239.365,239.345,239.345,114800000.0
2007-11-06 14:38:00,239.345,239.375,239.345,239.375,200600000.0
2007-11-06 14:39:00,239.375,239.375,239.365,239.375,94500000.0
2007-11-06 14:40:00,239.375,239.435,239.375,239.415,474899999.0
2007-11-06 14:41:00,239.415,239.465,239.415,239.435,353200000.0
2007-11-06 14:42:00,239.435,239.465,239.42,239.445,476400000.0
2007-11-06 14:43:00,239.445,239.455,239.435,239.435,364399998.0
2007-11-06 14:44:00,239.435,239.465,239.435,239.455,115200000.0
2007-11-06 14:45:00,239.455,239.485,239.415,239.435,406300000.0
2007-11-06 14:46:00,239.435,239.455,239.405,239.44,262000000.0
2007-11-06 14:47:00,239.445,239.465,239.405,239.405,145500000.0
2007-11-06 14:48:00,239.405,239.405,239.385,239.395,217100000.0
2007-11-06 14:49:00,239.395,239.405,239.36,239.375,217400000.0
2007-11-06 14:50:00,239.365,239.375,239.335,239.365,462200000.0
2007-11-06 14:51:00,239.365,239.445,239.355,239.425,427400000.0
2007-11-06 14:52:00,239.425,239.435,239.405,239.415,285400000.0
2007-11-06 14:53:00,239.415,239.435,239.405,239.415,272100000.0
2007-11-06 14:54:00,239.415,239.435,239.405,239.435,318200000.0
2007-11-06 14:55:00,239.435,239.455,239.405,239.415,270600000.0
2007-11-06 14:56:00,239.415,239.415,239.405,239.415,120600000.0
2007-11-06 14:57:00,239.415,239.435,239.415,239.425,148000000.0
2007-11-06 14:58:00,239.425,239.465,239.425,239.455,208200000.0
2007-11-06 14:59:00,239.455,239.495,239.395,239.395,593699994.0
2007-11-06 15:00:00,239.395,239.405,239.355,239.375,310399998.0
2007-11-06 15:01:00,239.375,239.375,239.345,239.35,245300000.0
2007-11-06 15:02:00,239.35,239.385,239.345,239.365,330000000.0
2007-11-06 15:03:00,239.365,239.445,239.345,239.37,336100000.0
2007-11-06 15:04:00,239.37,239.465,239.36,239.445,240500000.0
2007-11-06 15:05:00,239.445,239.45,239.415,239.45,205300000.0
2007-11-06 15:06:00,239.455,239.465,239.435,239.445,364900000.0
2007-11-06 15:07:00,239.435,239.465,239.425,239.465,272500000.0
2007-11-06 15:08:00,239.465,239.465,239.435,239.445,203400000.0
2007-11-06 15:09:00,239.435,239.455,239.425,239.425,284200000.0
2007-11-06 15:10:00,239.425,239.435,239.42,239.425,129100000.0
2007-11-06 15:11:00,239.425,239.455,239.425,239.455,114400000.0
2007-11-06 15:12:00,239.455,239.505,239.435,239.505,463700000.0
2007-11-06 15:13:00,239.5,239.525,239.485,239.515,530899999.0
2007-11-06 15:14:00,239.515,239.525,239.485,239.505,694000000.0
2007-11-06 15:15:00,239.505,239.505,239.465,239.465,271100000.0
2007-11-06 15:16:00,239.465,239.475,239.445,239.465,229300000.0
2007-11-06 15:17:00,239.465,239.495,239.46,239.465,203500000.0
2007-11-06 15:18:00,239.47,239.485,239.435,239.46,231900000.0
2007-11-06 15:19:00,239.46,239.46,239.405,239.42,323000000.0
2007-11-06 15:20:00,239.42,239.45,239.405,239.405,273500000.0
2007-11-06 15:21:00,239.405,239.44,239.4,239.405,301900000.0
2007-11-06 15:22:00,239.405,239.425,239.385,239.41,311400000.0
2007-11-06 15:23:00,239.41,239.425,239.395,239.415,428900000.0
2007-11-06 15:24:00,239.405,239.435,239.355,239.355,295800000.0
2007-11-06 15:25:00,239.355,239.36,239.33,239.335,333200000.0
2007-11-06 15:26:00,239.345,239.385,239.335,239.365,355300000.0
2007-11-06 15:27:00,239.365,239.42,239.365,239.405,204600000.0
2007-11-06 15:28:00,239.41,239.44,239.41,239.425,212100000.0
2007-11-06 15:29:00,239.425,239.495,239.425,239.48,568700000.0
2007-11-06 15:30:00,239.485,239.495,239.455,239.495,320500000.0
2007-11-06 15:31:00,239.495,239.505,239.465,239.505,514600000.0
2007-11-06 15:32:00,239.505,239.525,239.505,239.515,315900000.0
2007-11-06 15:33:00,239.515,239.57,239.495,239.56,567199996.0
2007-11-06 15:34:00,239.56,239.57,239.535,239.54,455900000.0
2007-11-06 15:35:00,239.53,239.56,239.52,239.54,405700000.0
2007-11-06 15:36:00,239.54,239.57,239.53,239.56,501099999.0
2007-11-06 15:37:00,239.56,239.57,239.54,239.56,859899996.0
2007-11-06 15:38:00,239.56,239.56,239.54,239.545,262100000.0
2007-11-06 15:39:00,239.545,239.57,239.54,239.56,732400000.0
2007-11-06 15:40:00,239.56,239.575,239.56,239.57,367000000.0
2007-11-06 15:41:00,239.57,239.575,239.55,239.57,456100000.0
2007-11-06 15:42:00,239.57,239.57,239.535,239.545,613400000.0
2007-11-06 15:43:00,239.545,239.56,239.53,239.53,602900000.0
2007-11-06 15:44:00,239.53,239.56,239.53,239.55,531700001.0
2007-11-06 15:45:00,239.55,239.57,239.545,239.56,456500001.0
2007-11-06 15:46:00,239.56,239.57,239.535,239.545,458300000.0
2007-11-06 15:47:00,239.545,239.55,239.535,239.545,666600000.0
2007-11-06 15:48:00,239.545,239.545,239.51,239.525,509999999.0
2007-11-06 15:49:00,239.525,239.54,239.515,239.53,980799996.0
2007-11-06 15:50:00,239.53,239.56,239.51,239.54,1138500002.0
2007-11-06 15:51:00,239.54,239.54,239.495,239.51,868300012.0
2007-11-06 15:52:00,239.51,239.53,239.355,239.355,993100000.0
2007-11-06 15:53:00,239.355,239.385,239.335,239.375,537999999.0
2007-11-06 15:54:00,239.375,239.435,239.36,239.415,530300000.0
2007-11-06 15:55:00,239.405,239.445,239.4,239.445,597700000.0
2007-11-06 15:56:00,239.445,239.445,239.425,239.435,611200000.0
2007-11-06 15:57:00,239.435,239.445,239.4,239.4,367700000.0
2007-11-06 15:58:00,239.4,239.425,239.365,239.395,326300000.0
2007-11-06 15:59:00,239.395,239.395,239.285,239.335,501700000.0
2007-11-06 16:00:00,239.335,239.345,239.305,239.325,314900000.0
2007-11-06 16:01:00,239.325,239.335,239.285,239.285,282900000.0
2007-11-06 16:02:00,239.285,239.305,239.255,239.265,366500000.0
2007-11-06 16:03:00,239.265,239.275,239.095,239.135,440000000.0
2007-11-06 16:04:00,239.135,239.165,239.05,239.075,462700000.0
2007-11-06 16:05:00,239.075,239.075,238.975,239.04,651500000.0
2007-11-06 16:06:00,239.04,239.115,239.04,239.075,375600000.0
2007-11-06 16:07:00,239.075,239.165,239.055,239.135,523500000.0
2007-11-06 16:08:00,239.135,239.235,239.095,239.095,450700000.0
2007-11-06 16:09:00,239.095,239.165,239.075,239.095,491200000.0
2007-11-06 16:10:00,239.095,239.125,239.065,239.085,551200000.0
2007-11-06 16:11:00,239.085,239.165,239.085,239.14,620099999.0
2007-11-06 16:12:00,239.135,239.155,239.105,239.115,706799990.0
2007-11-06 16:13:00,239.115,239.165,239.115,239.135,365399999.0
2007-11-06 16:14:00,239.135,239.155,239.105,239.115,276200000.0
2007-11-06 16:15:00,239.115,239.155,239.115,239.135,185900000.0
2007-11-06 16:16:00,239.135,239.19,239.115,239.165,301000000.0
2007-11-06 16:17:00,239.165,239.195,239.155,239.175,417300000.0
2007-11-06 16:18:00,239.175,239.205,239.16,239.165,394800000.0
2007-11-06 16:19:00,239.165,239.195,239.135,239.135,302800000.0
2007-11-06 16:20:00,239.135,239.185,239.13,239.135,260500000.0
2007-11-06 16:21:00,239.14,239.15,239.105,239.115,360600000.0
2007-11-06 16:22:00,239.115,239.13,239.065,239.075,479900000.0
2007-11-06 16:23:00,239.075,239.095,239.065,239.075,485800000.0
2007-11-06 16:24:00,239.075,239.095,239.045,239.085,346500000.0
2007-11-06 16:25:00,239.09,239.105,239.065,239.075,307800000.0
2007-11-06 16:26:00,239.075,239.085,239.045,239.075,243900000.0
2007-11-06 16:27:00,239.075,239.075,239.025,239.025,294400000.0
2007-11-06 16:28:00,239.025,239.065,239.025,239.045,266100000.0
2007-11-06 16:29:00,239.045,239.105,239.035,239.055,308700000.0
2007-11-06 16:30:00,239.08,239.165,239.075,239.105,480400000.0
2007-11-06 16:31:00,239.105,239.115,239.04,239.07,302100000.0
2007-11-06 16:32:00,239.07,239.145,239.055,239.105,416099998.0
2007-11-06 16:33:00,239.095,239.165,239.085,239.145,391300000.0
2007-11-06 16:34:00,239.125,239.205,239.125,239.205,380900000.0
2007-11-06 16:35:00,239.205,239.205,239.155,239.185,473200000.0
2007-11-06 16:36:00,239.155,239.165,239.095,239.155,275500000.0
2007-11-06 16:37:00,239.155,239.165,239.115,239.115,493299999.0
2007-11-06 16:38:00,239.135,239.185,239.085,239.115,492700000.0
2007-11-06 16:39:00,239.115,239.145,239.075,239.075,242200000.0
2007-11-06 16:40:00,239.075,239.125,239.075,239.125,283500000.0
2007-11-06 16:41:00,239.125,239.275,239.125,239.215,416000000.0
2007-11-06 16:42:00,239.215,239.245,239.175,239.235,397700000.0
2007-11-06 16:43:00,239.235,239.235,239.17,239.175,453700000.0
2007-11-06 16:44:00,239.175,239.245,239.175,239.215,470799999.0
2007-11-06 16:45:00,239.225,239.235,239.13,239.21,218300000.0
2007-11-06 16:46:00,239.21,239.21,239.16,239.16,131200000.0
2007-11-06 16:47:00,239.16,239.21,239.16,239.21,139400000.0
2007-11-06 16:48:00,239.21,239.25,239.21,239.25,197700000.0
2007-11-06 16:49:00,239.245,239.315,239.235,239.295,381700000.0
2007-11-06 16:50:00,239.295,239.295,239.215,239.215,387100000.0
2007-11-06 16:51:00,239.225,239.265,239.215,239.265,318400000.0
2007-11-06 16:52:00,239.265,239.305,239.265,239.295,273900000.0
2007-11-06 16:53:00,239.285,239.285,239.235,239.245,256500000.0
2007-11-06 16:54:00,239.245,239.245,239.115,239.135,328900000.0
2007-11-06 16:55:00,239.135,239.165,239.115,239.165,588300001.0
2007-11-06 16:56:00,239.165,239.235,239.155,239.235,306900000.0
2007-11-06 16:57:00,239.235,239.235,239.085,239.105,446800000.0
2007-11-06 16:58:00,239.105,239.215,239.105,239.195,525400000.0
2007-11-06 16:59:00,239.205,239.235,239.175,239.225,465800000.0
2007-11-06 17:00:00,239.215,239.235,239.115,239.185,312100000.0
2007-11-06 17:01:00,239.205,239.245,239.135,239.185,394900000.0
2007-11-06 17:02:00,239.185,239.215,239.165,239.165,431600000.0
2007-11-06 17:03:00,239.165,239.175,239.08,239.125,185600000.0
2007-11-06 17:04:00,239.125,239.15,239.07,239.15,254600000.0
2007-11-06 17:05:00,239.155,239.175,239.1,239.125,790699994.0
2007-11-06 17:06:00,239.125,239.135,239.035,239.075,576999998.0
2007-11-06 17:07:00,239.075,239.105,239.06,239.095,359100000.0
2007-11-06 17:08:00,239.095,239.135,239.065,239.095,363800000.0
2007-11-06 17:09:00,239.095,239.125,239.065,239.075,401499999.0
2007-11-06 17:10:00,239.075,239.145,239.055,239.145,323300000.0
2007-11-06 17:11:00,239.145,239.145,239.08,239.105,329700000.0
2007-11-06 17:12:00,239.105,239.115,239.085,239.085,253700000.0
2007-11-06 17:13:00,239.085,239.135,239.075,239.135,715000000.0
2007-11-06 17:14:00,239.135,239.205,239.13,239.165,307300000.0
2007-11-06 17:15:00,239.165,239.185,239.135,239.145,272200000.0
2007-11-06 17:16:00,239.145,239.145,239.085,239.095,331900000.0
2007-11-06 17:17:00,239.095,239.125,239.06,239.115,338000000.0
2007-11-06 17:18:00,239.115,239.125,239.105,239.125,425900000.0
2007-11-06 17:19:00,239.125,239.145,239.115,239.135,390000000.0
2007-11-06 17:20:00,239.135,239.135,239.08,239.1,294600000.0
2007-11-06 17:21:00,239.1,239.115,239.06,239.095,442599999.0
2007-11-06 17:22:00,239.095,239.095,239.035,239.045,1004900002.0
2007-11-06 17:23:00,239.045,239.055,239.015,239.015,496800000.0
2007-11-06 17:24:00,239.015,239.085,238.985,239.045,480000000.0
2007-11-06 17:25:00,239.045,239.045,238.975,239.005,460400000.0
2007-11-06 17:26:00,239.005,239.095,238.995,239.025,385100000.0
2007-11-06 17:27:00,239.005,239.035,238.985,239.025,380500000.0
2007-11-06 17:28:00,239.025,239.075,239.005,239.035,278800000.0
2007-11-06 17:29:00,239.035,239.075,239.025,239.065,285000000.0
2007-11-06 17:30:00,239.075,239.105,239.045,239.055,367500000.0
2007-11-06 17:31:00,239.055,239.07,238.985,239.025,326100002.0
2007-11-06 17:32:00,239.025,239.055,238.945,239.055,269700000.0
2007-11-06 17:33:00,239.055,239.055,238.94,238.965,338600000.0
2007-11-06 17:34:00,238.955,238.955,238.915,238.955,458500000.0
2007-11-06 17:35:00,238.955,238.965,238.87,238.875,289400000.0
2007-11-06 17:36:00,238.875,238.935,238.875,238.935,396600000.0
2007-11-06 17:37:00,238.935,238.965,238.905,238.925,386300000.0
2007-11-06 17:38:00,238.925,238.975,238.905,238.955,245600000.0
2007-11-06 17:39:00,238.97,239.005,238.955,239.005,362600000.0
2007-11-06 17:40:00,239.005,239.025,238.98,238.985,228400000.0
2007-11-06 17:41:00,238.985,239.005,238.945,238.965,221300000.0
2007-11-06 17:42:00,238.97,238.975,238.875,238.89,517500001.0
2007-11-06 17:43:00,238.89,238.915,238.83,238.895,439000000.0
2007-11-06 17:44:00,238.895,238.945,238.87,238.89,345000000.0
2007-11-06 17:45:00,238.89,238.995,238.89,238.995,343700000.0
2007-11-06 17:46:00,238.995,238.995,238.895,238.895,257099999.0
2007-11-06 17:47:00,238.895,238.905,238.74,238.75,407900000.0
2007-11-06 17:48:00,238.75,238.835,238.745,238.795,656900002.0
2007-11-06 17:49:00,238.795,238.795,238.705,238.715,353900000.0
2007-11-06 17:50:00,238.715,238.725,238.675,238.715,385200000.0
2007-11-06 17:51:00,238.725,238.74,238.63,238.635,336200000.0
2007-11-06 17:52:00,238.615,238.625,238.55,238.565,332700000.0
2007-11-06 17:53:00,238.575,238.585,238.525,238.585,371200000.0
2007-11-06 17:54:00,238.585,238.595,238.53,238.58,342000000.0
2007-11-06 17:55:00,238.585,238.605,238.525,238.565,259400000.0
2007-11-06 17:56:00,238.565,238.585,238.515,238.535,527200000.0
2007-11-06 17:57:00,238.535,238.555,238.445,238.47,594699998.0
2007-11-06 17:58:00,238.47,238.555,238.46,238.54,746500000.0
2007-11-06 17:59:00,238.545,238.605,238.525,238.605,343900000.0
2007-11-06 18:00:00,238.605,238.665,238.605,238.635,225200000.0
2007-11-06 18:01:00,238.635,238.75,238.615,238.725,268000000.0
2007-11-06 18:02:00,238.725,238.86,238.71,238.795,247900000.0
2007-11-06 18:03:00,238.795,238.825,238.715,238.72,277800000.0
2007-11-06 18:04:00,238.72,238.785,238.685,238.715,875300000.0
2007-11-06 18:05:00,238.715,238.75,238.67,238.7,433700000.0
2007-11-06 18:06:00,238.7,238.745,238.685,238.715,815600000.0
2007-11-06 18:07:00,238.715,238.795,238.715,238.765,870399994.0
2007-11-06 18:08:00,238.765,238.8,238.75,238.785,382400000.0
2007-11-06 18:09:00,238.785,238.895,238.745,238.895,776800001.0
2007-11-06 18:10:00,238.895,238.955,238.855,238.855,883199999.0
2007-11-06 18:11:00,238.855,238.925,238.835,238.835,477799997.0
2007-11-06 18:12:00,238.835,238.845,238.76,238.765,658800000.0
2007-11-06 18:13:00,238.765,238.795,238.755,238.775,1082799999.0
2007-11-06 18:14:00,238.775,238.805,238.725,238.74,902600000.0
2007-11-06 18:15:00,238.745,238.745,238.66,238.665,1069599992.0
2007-11-06 18:16:00,238.665,238.715,238.655,238.705,1352199984.0
2007-11-06 18:17:00,238.705,238.745,238.685,238.745,724599998.0
2007-11-06 18:18:00,238.745,238.815,238.715,238.815,758399999.0
2007-11-06 18:19:00,238.815,238.835,238.79,238.795,652600000.0
2007-11-06 18:20:00,238.795,238.835,238.77,238.835,1033199999.0
2007-11-06 18:21:00,238.835,238.835,238.775,238.815,373600000.0
2007-11-06 18:22:00,238.815,238.865,238.78,238.805,535200000.0
2007-11-06 18:23:00,238.805,238.805,238.695,238.715,569600000.0
2007-11-06 18:24:00,238.715,238.735,238.685,238.725,678400001.0
2007-11-06 18:25:00,238.71,238.715,238.63,238.695,545299998.0
2007-11-06 18:26:00,238.695,238.715,238.66,238.715,486400000.0
2007-11-06 18:27:00,238.715,238.76,238.685,238.695,641600000.0
2007-11-06 18:28:00,238.695,238.745,238.675,238.745,1009499996.0
2007-11-06 18:29:00,238.745,238.745,238.655,238.705,1094700004.0
2007-11-06 18:30:00,238.695,238.725,238.675,238.705,520200000.0
2007-11-06 18:31:00,238.705,238.705,238.585,238.595,684000000.0
2007-11-06 18:32:00,238.595,238.64,238.58,238.585,504000000.0
2007-11-06 18:33:00,238.585,238.615,238.565,238.585,754099993.0
2007-11-06 18:34:00,238.585,238.595,238.47,238.505,982199996.0
2007-11-06 18:35:00,238.505,238.535,238.46,238.515,687899997.0
2007-11-06 18:36:00,238.515,238.585,238.495,238.575,587900000.0
2007-11-06 18:37:00,238.57,238.625,238.565,238.625,847700000.0
2007-11-06 18:38:00,238.63,238.65,238.605,238.62,400800000.0
2007-11-06 18:39:00,238.625,238.63,238.515,238.63,432000000.0
2007-11-06 18:40:00,238.635,238.655,238.545,238.565,675199999.0
2007-11-06 18:41:00,238.565,238.665,238.53,238.605,635199998.0
2007-11-06 18:42:00,238.605,238.635,238.565,238.595,423200000.0
2007-11-06 18:43:00,238.595,238.595,238.555,238.57,748999995.0
2007-11-06 18:44:00,238.57,238.605,238.565,238.595,339100000.0
2007-11-06 18:45:00,238.585,238.6,238.55,238.555,260800000.0
2007-11-06 18:46:00,238.555,238.585,238.555,238.56,452000000.0
2007-11-06 18:47:00,238.56,238.58,238.535,238.58,455800000.0
2007-11-06 18:48:00,238.58,238.595,238.535,238.535,526999999.0
2007-11-06 18:49:00,238.525,238.575,238.525,238.545,729500000.0
2007-11-06 18:50:00,238.545,238.575,238.525,238.565,656000000.0
2007-11-06 18:51:00,238.565,238.595,238.535,238.58,576800000.0
2007-11-06 18:52:00,238.58,238.635,238.58,238.585,449000000.0
2007-11-06 18:53:00,238.585,238.905,238.585,238.835,618600000.0
2007-11-06 18:54:00,238.835,238.945,238.815,238.945,716000000.0
2007-11-06 18:55:00,238.96,239.015,238.925,238.925,939800000.0
2007-11-06 18:56:00,238.925,238.925,238.755,238.765,975200000.0
2007-11-06 18:57:00,238.76,238.865,238.745,238.84,933900000.0
2007-11-06 18:58:00,238.84,238.875,238.82,238.85,818199999.0
2007-11-06 18:59:00,238.85,238.855,238.81,238.835,651700000.0
2007-11-06 19:00:00,238.835,238.835,238.775,238.775,938700000.0
2007-11-06 19:01:00,238.78,238.81,238.735,238.78,882100000.0
2007-11-06 19:02:00,238.78,238.785,238.685,238.705,1285400002.0
2007-11-06 19:03:00,238.705,238.735,238.675,238.71,1094799997.0
2007-11-06 19:04:00,238.71,238.715,238.665,238.685,644799995.0
2007-11-06 19:05:00,238.685,238.705,238.66,238.69,459000000.0
2007-11-06 19:06:00,238.69,238.73,238.68,238.68,528500000.0
2007-11-06 19:07:00,238.69,238.74,238.68,238.68,297500000.0
2007-11-06 19:08:00,238.68,238.715,238.675,238.705,1087499998.0
2007-11-06 19:09:00,238.705,238.735,238.695,238.705,960799998.0
2007-11-06 19:10:00,238.71,238.715,238.675,238.675,620800000.0
2007-11-06 19:11:00,238.675,238.715,238.65,238.685,595799999.0
2007-11-06 19:12:00,238.685,238.735,238.67,238.695,783599998.0
2007-11-06 19:13:00,238.695,238.725,238.675,238.72,805600000.0
2007-11-06 19:14:00,238.72,238.8,238.72,238.795,729399997.0
2007-11-06 19:15:00,238.795,238.855,238.795,238.855,546700000.0
2007-11-06 19:16:00,238.855,238.875,238.815,238.825,896000000.0
2007-11-06 19:17:00,238.83,238.905,238.82,238.905,432700000.0
2007-11-06 19:18:00,238.905,238.905,238.88,238.895,442400000.0
2007-11-06 19:19:00,238.895,238.97,238.89,238.945,800300000.0
2007-11-06 19:20:00,238.945,238.95,238.905,238.92,457600000.0
2007-11-06 19:21:00,238.92,238.93,238.865,238.87,286799999.0
2007-11-06 19:22:00,238.87,238.89,238.855,238.89,488799998.0
2007-11-06 19:23:00,238.89,238.92,238.865,238.875,830899997.0
2007-11-06 19:24:00,238.875,238.925,238.865,238.925,603800000.0
2007-11-06 19:25:00,238.91,238.955,238.91,238.945,430300000.0
2007-11-06 19:26:00,238.945,238.945,238.895,238.895,114200000.0
2007-11-06 19:27:00,238.895,238.895,238.845,238.87,248800000.0
2007-11-06 19:28:00,238.87,238.885,238.825,238.835,449499997.0
2007-11-06 19:29:00,238.835,238.865,238.815,238.83,604000000.0
2007-11-06 19:30:00,238.835,238.865,238.835,238.85,753200000.0
2007-11-06 19:31:00,238.85,238.85,238.78,238.8,366200000.0
2007-11-06 19:32:00,238.8,238.8,238.715,238.72,253700000.0
2007-11-06 19:33:00,238.72,238.755,238.685,238.685,570699999.0
2007-11-06 19:34:00,238.685,238.705,238.64,238.64,289600000.0
2007-11-06 19:35:00,238.64,238.68,238.63,238.65,302400000.0
2007-11-06 19:36:00,238.65,238.71,238.645,238.695,417599999.0
2007-11-06 19:37:00,238.695,238.725,238.69,238.715,515099998.0
2007-11-06 19:38:00,238.715,238.715,238.69,238.715,403200000.0
2007-11-06 19:39:00,238.715,238.72,238.68,238.71,324800000.0
2007-11-06 19:40:00,238.71,238.73,238.655,238.705,442000000.0
2007-11-06 19:41:00,238.705,238.73,238.695,238.695,403800000.0
2007-11-06 19:42:00,238.695,238.715,238.69,238.7,244400000.0
2007-11-06 19:43:00,238.7,238.7,238.675,238.685,152000000.0
2007-11-06 19:44:00,238.68,238.685,238.675,238.675,102400000.0
2007-11-06 19:45:00,238.675,238.695,238.665,238.68,256000002.0
2007-11-06 19:46:00,238.68,238.68,238.665,238.665,122400000.0
2007-11-06 19:47:00,238.665,238.69,238.665,238.665,321600000.0
2007-11-06 19:48:00,238.665,238.745,238.665,238.71,323600000.0
2007-11-06 19:49:00,238.71,238.71,238.65,238.66,564799999.0
2007-11-06 19:50:00,238.66,238.7,238.66,238.7,192000000.0
2007-11-06 19:51:00,238.7,238.71,238.665,238.665,337600000.0
2007-11-06 19:52:00,238.665,238.7,238.66,238.69,264600000.0
2007-11-06 19:53:00,238.69,238.715,238.675,238.71,470400000.0
2007-11-06 19:54:00,238.71,238.725,238.69,238.725,503700000.0
2007-11-06 19:55:00,238.72,238.77,238.71,238.765,496799999.0
2007-11-06 19:56:00,238.765,238.805,238.74,238.775,555400000.0
2007-11-06 19:57:00,238.785,238.855,238.775,238.82,967900000.0
2007-11-06 19:58:00,238.82,238.855,238.785,238.785,423200000.0
2007-11-06 19:59:00,238.775,238.83,238.765,238.78,461900000.0
2007-11-06 20:00:00,238.78,238.84,238.78,238.805,685599998.0
2007-11-06 20:01:00,238.8,238.81,238.76,238.785,128000000.0
2007-11-06 20:02:00,238.785,238.785,238.745,238.745,486199999.0
2007-11-06 20:03:00,238.745,238.76,238.725,238.745,147600000.0
2007-11-06 20:04:00,238.745,238.82,238.74,238.8,305900000.0
2007-11-06 20:05:00,238.805,238.83,238.79,238.83,353900001.0
2007-11-06 20:06:00,238.83,238.89,238.83,238.88,239200000.0
2007-11-06 20:07:00,238.88,238.92,238.88,238.89,471400000.0
2007-11-06 20:08:00,238.89,238.925,238.885,238.915,554400000.0
2007-11-06 20:09:00,238.905,238.92,238.895,238.92,449400000.0
2007-11-06 20:10:00,238.925,238.935,238.905,238.935,487900000.0
2007-11-06 20:11:00,238.935,238.98,238.935,238.955,553500000.0
2007-11-06 20:12:00,238.945,238.97,238.895,238.915,508000001.0
2007-11-06 20:13:00,238.915,238.915,238.855,238.895,574399999.0
2007-11-06 20:14:00,238.895,238.94,238.885,238.925,593400000.0
2007-11-06 20:15:00,238.925,238.935,238.845,238.875,575199996.0
2007-11-06 20:16:00,238.875,238.905,238.83,238.835,671199999.0
2007-11-06 20:17:00,238.835,238.85,238.805,238.85,535800000.0
2007-11-06 20:18:00,238.85,238.89,238.85,238.87,213600000.0
2007-11-06 20:19:00,238.87,238.875,238.855,238.855,282400000.0
2007-11-06 20:20:00,238.855,238.895,238.84,238.895,259200000.0
2007-11-06 20:21:00,238.895,238.93,238.895,238.915,196800000.0
2007-11-06 20:22:00,238.905,238.92,238.88,238.9,79200000.0
2007-11-06 20:23:00,238.9,238.97,238.895,238.935,234400000.0
2007-11-06 20:24:00,238.95,238.985,238.93,238.94,270400000.0
2007-11-06 20:25:00,238.94,238.97,238.94,238.965,99800000.0
2007-11-06 20:26:00,238.965,238.965,238.935,238.955,104800000.0
2007-11-06 20:27:00,238.955,238.955,238.895,238.905,403999999.0
2007-11-06 20:28:00,238.895,238.895,238.835,238.835,595099999.0
2007-11-06 20:29:00,238.835,238.835,238.805,238.815,585800001.0
2007-11-06 20:30:00,238.82,238.83,238.79,238.815,111900000.0
2007-11-06 20:31:00,238.815,238.82,238.78,238.81,244000000.0
2007-11-06 20:32:00,238.81,238.815,238.78,238.795,297400000.0
2007-11-06 20:33:00,238.805,238.83,238.79,238.82,281100000.0
2007-11-06 20:34:00,238.83,238.835,238.825,238.825,171100000.0
2007-11-06 20:35:00,238.835,238.835,238.825,238.825,193600000.0
2007-11-06 20:36:00,238.825,238.87,238.82,238.87,489600000.0
2007-11-06 20:37:00,238.865,238.925,238.865,238.925,672599998.0
2007-11-06 20:38:00,238.925,238.925,238.895,238.905,738900001.0
2007-11-06 20:39:00,238.905,238.915,238.895,238.905,264000000.0
2007-11-06 20:40:00,238.905,238.905,238.875,238.885,524800000.0
2007-11-06 20:41:00,238.885,238.895,238.885,238.885,394600000.0
2007-11-06 20:42:00,238.885,238.895,238.855,238.885,627700000.0
2007-11-06 20:43:00,238.885,238.94,238.88,238.935,385600000.0
2007-11-06 20:44:00,238.93,238.935,238.875,238.91,230400000.0
2007-11-06 20:45:00,238.91,238.925,238.885,238.915,601400000.0
2007-11-06 20:46:00,238.915,238.915,238.875,238.905,325600000.0
2007-11-06 20:47:00,238.905,238.925,238.885,238.89,270900000.0
2007-11-06 20:48:00,238.89,238.895,238.855,238.895,469600000.0
2007-11-06 20:49:00,238.895,238.915,238.885,238.895,174400000.0
2007-11-06 20:50:00,238.895,238.975,238.895,238.935,357800001.0
2007-11-06 20:51:00,238.935,238.94,238.9,238.915,128800000.0
2007-11-06 20:52:00,238.915,238.94,238.915,238.925,193200000.0
2007-11-06 20:53:00,238.915,238.925,238.86,238.88,430900002.0
2007-11-06 20:54:00,238.88,238.955,238.875,238.945,365700004.0
2007-11-06 20:55:00,238.945,238.955,238.885,238.885,178800000.0
2007-11-06 20:56:00,238.885,238.915,238.885,238.915,292800000.0
2007-11-06 20:57:00,238.915,238.915,238.85,238.855,436900001.0
2007-11-06 20:58:00,238.855,238.865,238.845,238.855,333900000.0
2007-11-06 20:59:00,238.86,238.86,238.775,238.785,372600001.0
2007-11-06 21:00:00,238.78,238.82,238.775,238.82,752499998.0
2007-11-06 21:01:00,238.825,238.865,238.825,238.825,437700000.0
2007-11-06 21:02:00,238.825,238.825,238.78,238.825,164800000.0
2007-11-06 21:03:00,238.825,238.845,238.825,238.835,341600000.0
2007-11-06 21:04:00,238.835,238.87,238.835,238.86,342400000.0
2007-11-06 21:05:00,238.86,238.895,238.855,238.875,236000000.0
2007-11-06 21:06:00,238.875,238.88,238.815,238.83,303600000.0
2007-11-06 21:07:00,238.83,238.875,238.815,238.86,476699999.0
2007-11-06 21:08:00,238.855,238.885,238.85,238.865,261100001.0
2007-11-06 21:09:00,238.865,238.905,238.835,238.87,346500000.0
2007-11-06 21:10:00,238.865,238.87,238.82,238.83,732899999.0
2007-11-06 21:11:00,238.83,238.915,238.82,238.915,279300000.0
2007-11-06 21:12:00,238.915,238.935,238.88,238.905,568500000.0
2007-11-06 21:13:00,238.905,238.905,238.88,238.905,170000000.0
2007-11-06 21:14:00,238.905,238.945,238.895,238.945,363200001.0
2007-11-06 21:15:00,238.945,238.945,238.89,238.915,275400000.0
2007-11-06 21:16:00,238.915,238.925,238.9,238.905,431200000.0
2007-11-06 21:17:00,238.915,238.925,238.91,238.925,489600000.0
2007-11-06 21:18:00,238.925,238.96,238.925,238.955,480800001.0
2007-11-06 21:19:00,238.945,238.975,238.945,238.975,130400000.0
2007-11-06 21:20:00,238.975,238.975,238.9,238.905,426100000.0
2007-11-06 21:21:00,238.905,238.91,238.86,238.91,172800000.0
2007-11-06 21:22:00,238.91,238.91,238.875,238.88,438999998.0
2007-11-06 21:23:00,238.88,238.89,238.875,238.89,191300000.0
2007-11-06 21:24:00,238.895,238.945,238.895,238.91,452000000.0
2007-11-06 21:25:00,238.91,238.925,238.895,238.895,645599992.0
2007-11-06 21:26:00,238.895,238.915,238.86,238.9,442700000.0
2007-11-06 21:27:00,238.9,238.92,238.885,238.885,307200000.0
2007-11-06 21:28:00,238.885,238.895,238.875,238.885,388000000.0
2007-11-06 21:29:00,238.885,238.91,238.88,238.9,215600000.0
2007-11-06 21:30:00,238.905,238.905,238.865,238.865,271800000.0
2007-11-06 21:31:00,238.865,238.915,238.865,238.9,304800000.0
2007-11-06 21:32:00,238.9,238.93,238.895,238.93,163600000.0
2007-11-06 21:33:00,238.93,238.975,238.93,238.955,308400000.0
2007-11-06 21:34:00,238.955,238.99,238.955,238.985,481300000.0
2007-11-06 21:35:00,238.985,238.99,238.905,238.91,658300000.0
2007-11-06 21:36:00,238.91,238.965,238.91,238.955,493600000.0
2007-11-06 21:37:00,238.955,238.955,238.855,238.865,494600000.0
2007-11-06 21:38:00,238.865,238.925,238.865,238.925,320800000.0
2007-11-06 21:39:00,238.925,238.935,238.91,238.92,528499998.0
2007-11-06 21:40:00,238.92,238.965,238.915,238.945,410800000.0
2007-11-06 21:41:00,238.945,239.025,238.945,239.025,643600000.0
2007-11-06 21:42:00,239.025,239.055,239.005,239.03,835600000.0
2007-11-06 21:43:00,239.03,239.03,238.995,239.0,716400000.0
2007-11-06 21:44:00,239.0,239.055,239.0,239.055,1419299999.0
2007-11-06 21:45:00,239.055,239.105,239.03,239.05,1317000001.0
2007-11-06 21:46:00,239.05,239.075,239.035,239.07,401000000.0
2007-11-06 21:47:00,239.07,239.125,239.03,239.105,366400000.0
2007-11-06 21:48:00,239.115,239.115,239.08,239.095,406700000.0
2007-11-06 21:49:00,239.095,239.095,239.06,239.06,420100000.0
2007-11-06 21:50:00,239.065,239.075,239.055,239.065,252800000.0
2007-11-06 21:51:00,239.065,239.085,239.045,239.08,410000000.0
2007-11-06 21:52:00,239.08,239.08,239.035,239.065,395499997.0
2007-11-06 21:53:00,239.065,239.125,239.055,239.115,612099999.0
2007-11-06 21:54:00,239.115,239.115,239.065,239.085,741500000.0
2007-11-06 21:55:00,239.085,239.115,239.065,239.065,1093199990.0
2007-11-06 21:56:00,239.065,239.065,239.025,239.025,601599994.0
2007-11-06 21:57:00,239.025,239.105,239.025,239.095,684400000.0
2007-11-06 21:58:00,239.095,239.115,239.085,239.105,543800000.0
2007-11-06 21:59:00,239.095,239.15,239.095,239.095,256800000.0
2007-11-06 22:00:00,239.085,239.135,239.05,239.095,865199999.0
2007-11-06 22:01:00,239.095,239.115,239.075,239.075,643199998.0
2007-11-06 22:02:00,239.075,239.18,239.07,239.145,2028600000.0
2007-11-06 22:03:00,239.135,239.2,239.135,239.145,696099999.0
2007-11-06 22:04:00,239.145,239.16,239.115,239.125,422000000.0
2007-11-06 22:05:00,239.125,239.125,239.045,239.075,634800001.0
2007-11-06 22:06:00,239.075,239.105,239.045,239.055,802500000.0
2007-11-06 22:07:00,239.065,239.085,239.035,239.055,1213999994.0
2007-11-06 22:08:00,239.055,239.125,239.055,239.125,520899999.0
2007-11-06 22:09:00,239.125,239.135,239.08,239.085,402700000.0
2007-11-06 22:10:00,239.085,239.135,239.055,239.125,436400000.0
2007-11-06 22:11:00,239.13,239.13,239.105,239.12,208000000.0
2007-11-06 22:12:00,239.115,239.155,239.095,239.125,610400000.0
2007-11-06 22:13:00,239.125,239.145,239.115,239.135,240000000.0
2007-11-06 22:14:00,239.135,239.145,239.105,239.125,142800000.0
2007-11-06 22:15:00,239.125,239.145,239.1,239.135,152600000.0
2007-11-06 22:16:00,239.135,239.145,239.135,239.135,59200000.0
2007-11-06 22:17:00,239.135,239.225,239.135,239.205,217500000.0
2007-11-06 22:18:00,239.205,239.27,239.2,239.235,557999999.0
2007-11-06 22:19:00,239.235,239.275,239.22,239.22,531800000.0
2007-11-06 22:20:00,239.22,239.275,239.22,239.265,902100000.0
2007-11-06 22:21:00,239.27,239.275,239.235,239.235,160000000.0
2007-11-06 22:22:00,239.235,239.235,239.19,239.215,439200000.0
2007-11-06 22:23:00,239.215,239.24,239.215,239.24,206000001.0
2007-11-06 22:24:00,239.24,239.275,239.235,239.255,461600000.0
2007-11-06 22:25:00,239.25,239.275,239.25,239.275,504800000.0
2007-11-06 22:26:00,239.275,239.275,239.185,239.225,491400001.0
2007-11-06 22:27:00,239.24,239.245,239.19,239.195,486900000.0
2007-11-06 22:28:00,239.195,239.2,239.155,239.17,242800000.0
2007-11-06 22:29:00,239.17,239.255,239.17,239.255,438800000.0
2007-11-06 22:30:00,239.255,239.29,239.25,239.275,474500000.0
2007-11-06 22:31:00,239.275,239.275,239.265,239.265,755900000.0
2007-11-06 22:32:00,239.265,239.275,239.255,239.265,216500000.0
2007-11-06 22:33:00,239.265,239.275,239.255,239.255,347600000.0
2007-11-06 22:34:00,239.255,239.265,239.245,239.255,302000001.0
2007-11-06 22:35:00,239.255,239.255,239.205,239.215,480000000.0
2007-11-06 22:36:00,239.205,239.215,239.19,239.21,149600000.0
2007-11-06 22:37:00,239.205,239.21,239.2,239.2,146000000.0
2007-11-06 22:38:00,239.2,239.205,239.155,239.17,158800000.0
2007-11-06 22:39:00,239.17,239.18,239.14,239.165,151200000.0
2007-11-06 22:40:00,239.165,239.225,239.165,239.225,394400000.0
2007-11-06 22:41:00,239.225,239.255,239.225,239.24,180600000.0
2007-11-06 22:42:00,239.24,239.28,239.24,239.26,83800000.0
2007-11-06 22:43:00,239.26,239.29,239.245,239.255,413600000.0
2007-11-06 22:44:00,239.255,239.3,239.245,239.285,713199987.0
2007-11-06 22:45:00,239.285,239.31,239.255,239.285,519200000.0
2007-11-06 22:46:00,239.285,239.335,239.28,239.315,206399999.0
2007-11-06 22:47:00,239.315,239.335,239.315,239.33,217200000.0
2007-11-06 22:48:00,239.33,239.365,239.32,239.335,391700000.0
2007-11-06 22:49:00,239.335,239.365,239.31,239.32,451900000.0
2007-11-06 22:50:00,239.32,239.37,239.32,239.34,171600000.0
2007-11-06 22:51:00,239.34,239.355,239.33,239.335,168800000.0
2007-11-06 22:52:00,239.33,239.355,239.325,239.325,275600000.0
2007-11-06 22:53:00,239.325,239.325,239.205,239.245,495400000.0
2007-11-06 22:54:00,239.245,239.275,239.235,239.265,268000000.0
2007-11-06 22:55:00,239.265,239.365,239.265,239.345,456400000.0
2007-11-06 22:56:00,239.345,239.375,239.34,239.345,393300000.0
2007-11-06 22:57:00,239.345,239.355,239.325,239.325,186300000.0
2007-11-06 22:58:00,239.325,239.34,239.305,239.335,620100001.0
2007-11-06 22:59:00,239.335,239.385,239.335,239.385,431200000.0
2007-11-06 23:00:00,239.375,239.385,239.345,239.345,393600000.0
2007-11-06 23:01:00,239.345,239.365,239.345,239.355,341600000.0
2007-11-06 23:02:00,239.355,239.375,239.355,239.355,246400000.0
2007-11-06 23:03:00,239.355,239.365,239.305,239.305,433600000.0
2007-11-06 23:04:00,239.305,239.365,239.295,239.345,501100000.0
2007-11-06 23:05:00,239.345,239.375,239.335,239.345,588400002.0
2007-11-06 23:06:00,239.345,239.365,239.335,239.335,469500000.0
2007-11-06 23:07:00,239.335,239.365,239.325,239.335,490500004.0
2007-11-06 23:08:00,239.335,239.385,239.335,239.385,233200000.0
2007-11-06 23:09:00,239.385,239.385,239.325,239.365,425400000.0
2007-11-06 23:10:00,239.365,239.39,239.36,239.385,285500000.0
2007-11-06 23:11:00,239.385,239.39,239.345,239.345,264200000.0
2007-11-06 23:12:00,239.345,239.365,239.335,239.355,362300001.0
2007-11-06 23:13:00,239.355,239.375,239.355,239.365,186400000.0
2007-11-06 23:14:00,239.365,239.375,239.365,239.375,229500000.0
2007-11-06 23:15:00,239.375,239.385,239.365,239.365,320900000.0
2007-11-06 23:16:00,239.365,239.365,239.345,239.365,658600000.0
2007-11-06 23:17:00,239.365,239.365,239.345,239.355,384000000.0
2007-11-06 23:18:00,239.355,239.395,239.355,239.375,632300000.0
2007-11-06 23:19:00,239.375,239.375,239.365,239.365,301700000.0
2007-11-06 23:20:00,239.375,239.435,239.365,239.435,180000000.0
2007-11-06 23:21:00,239.435,239.455,239.425,239.425,400400000.0
2007-11-06 23:22:00,239.425,239.455,239.425,239.445,293600000.0
2007-11-06 23:23:00,239.445,239.455,239.425,239.425,342700000.0
2007-11-06 23:24:00,239.425,239.455,239.425,239.445,247199998.0
2007-11-06 23:25:00,239.445,239.485,239.445,239.475,452200000.0
2007-11-06 23:26:00,239.475,239.475,239.445,239.465,306700000.0
2007-11-06 23:27:00,239.465,239.485,239.455,239.485,556800000.0
2007-11-06 23:28:00,239.475,239.485,239.435,239.465,262400000.0
2007-11-06 23:29:00,239.465,239.485,239.455,239.465,122000000.0
2007-11-06 23:30:00,239.465,239.495,239.445,239.475,587600000.0
2007-11-06 23:31:00,239.475,239.485,239.455,239.455,615500000.0
2007-11-06 23:32:00,239.455,239.475,239.43,239.445,276900000.0
2007-11-06 23:33:00,239.445,239.475,239.445,239.465,161600000.0
2007-11-06 23:34:00,239.465,239.475,239.455,239.465,271200000.0
2007-11-06 23:35:00,239.465,239.495,239.435,239.465,327100000.0
2007-11-06 23:36:00,239.465,239.465,239.435,239.445,144500000.0
2007-11-06 23:37:00,239.445,239.465,239.405,239.445,253600000.0
2007-11-06 23:38:00,239.445,239.455,239.445,239.455,149200000.0
2007-11-06 23:39:00,239.455,239.455,239.415,239.445,104400000.0
2007-11-06 23:40:00,239.445,239.445,239.425,239.425,182500000.0
2007-11-06 23:41:00,239.425,239.425,239.415,239.415,85500000.0
2007-11-06 23:42:00,239.415,239.425,239.415,239.425,118800000.0
2007-11-06 23:43:00,239.425,239.465,239.405,239.425,281600000.0
2007-11-06 23:44:00,239.425,239.445,239.425,239.445,256400000.0
2007-11-06 23:45:00,239.445,239.495,239.435,239.495,392400000.0
2007-11-06 23:46:00,239.495,239.495,239.475,239.475,254400000.0
2007-11-06 23:47:00,239.475,239.505,239.475,239.475,220000000.0
2007-11-06 23:48:00,239.475,239.505,239.465,239.465,353200000.0
2007-11-06 23:49:00,239.465,239.495,239.465,239.475,662400000.0
2007-11-06 23:50:00,239.475,239.475,239.47,239.475,334000000.0
2007-11-06 23:51:00,239.475,239.495,239.475,239.495,207000000.0
2007-11-06 23:52:00,239.495,239.495,239.465,239.475,327499999.0
2007-11-06 23:53:00,239.475,239.495,239.465,239.495,478899990.0
2007-11-06 23:54:00,239.495,239.515,239.465,239.485,775499999.0
2007-11-06 23:55:00,239.495,239.495,239.475,239.495,526499999.0
2007-11-06 23:56:00,239.495,239.495,239.475,239.485,305200000.0
2007-11-06 23:57:00,239.485,239.505,239.46,239.465,288400000.0
2007-11-06 23:58:00,239.465,239.485,239.465,239.485,505800000.0
2007-11-06 23:59:00,239.485,239.495,239.46,239.495,385100000.0
2007-11-07 00:00:00,239.485,239.49,239.445,239.485,186000000.0
2007-11-07 00:01:00,239.485,239.51,239.465,239.475,273900000.0
2007-11-07 00:02:00,239.475,239.52,239.46,239.48,278200000.0
2007-11-07 00:03:00,239.48,239.48,239.45,239.46,232800000.0
2007-11-07 00:04:00,239.46,239.52,239.46,239.49,318600000.0
2007-11-07 00:05:00,239.49,239.555,239.48,239.5,484999999.0
2007-11-07 00:06:00,239.5,239.525,239.47,239.47,608299999.0
2007-11-07 00:07:00,239.47,239.525,239.47,239.51,531400000.0
2007-11-07 00:08:00,239.51,239.525,239.47,239.47,205200000.0
2007-11-07 00:09:00,239.47,239.48,239.465,239.48,219800000.0
2007-11-07 00:10:00,239.495,239.515,239.485,239.5,253800000.0
2007-11-07 00:11:00,239.5,239.535,239.5,239.515,428400000.0
2007-11-07 00:12:00,239.515,239.515,239.44,239.465,249400000.0
2007-11-07 00:13:00,239.475,239.485,239.425,239.425,213800000.0
2007-11-07 00:14:00,239.425,239.445,239.405,239.405,80800000.0
2007-11-07 00:15:00,239.405,239.425,239.395,239.425,134400000.0
2007-11-07 00:16:00,239.425,239.425,239.395,239.405,488800000.0
2007-11-07 00:17:00,239.405,239.425,239.315,239.345,657600000.0
2007-11-07 00:18:00,239.345,239.345,239.305,239.345,293600000.0
2007-11-07 00:19:00,239.345,239.365,239.345,239.355,418400000.0
2007-11-07 00:20:00,239.355,239.355,239.345,239.345,463400000.0
2007-11-07 00:21:00,239.345,239.345,239.335,239.345,178200000.0
2007-11-07 00:22:00,239.345,239.355,239.345,239.355,88000000.0
2007-11-07 00:23:00,239.355,239.355,239.355,239.355,92800000.0
2007-11-07 00:24:00,239.355,239.365,239.345,239.355,291200000.0
2007-11-07 00:25:00,239.355,239.395,239.355,239.395,248800000.0
2007-11-07 00:26:00,239.395,239.395,239.375,239.385,358500000.0
2007-11-07 00:27:00,239.385,239.395,239.365,239.395,215200000.0
2007-11-07 00:28:00,239.395,239.415,239.385,239.395,186100000.0
2007-11-07 00:29:00,239.395,239.415,239.375,239.395,109600000.0
2007-11-07 00:30:00,239.395,239.395,239.375,239.375,66400000.0
2007-11-07 00:31:00,239.375,239.38,239.365,239.375,46400000.0
2007-11-07 00:32:00,239.375,239.38,239.355,239.37,123000000.0
2007-11-07 00:33:00,239.37,239.39,239.305,239.305,169900000.0
2007-11-07 00:34:00,239.305,239.36,239.305,239.33,275400000.0
2007-11-07 00:35:00,239.33,239.385,239.325,239.38,308000000.0
2007-11-07 00:36:00,239.38,239.38,239.32,239.33,141400000.0
2007-11-07 00:37:00,239.335,239.34,239.295,239.315,71400000.0
2007-11-07 00:38:00,239.315,239.315,239.195,239.24,436200000.0
2007-11-07 00:39:00,239.24,239.255,239.16,239.16,166700000.0
2007-11-07 00:40:00,239.165,239.2,239.16,239.2,128800000.0
2007-11-07 00:41:00,239.2,239.27,239.2,239.27,378800000.0
2007-11-07 00:42:00,239.27,239.305,239.24,239.27,208000000.0
2007-11-07 00:43:00,239.27,239.27,239.265,239.265,69600000.0
2007-11-07 00:44:00,239.265,239.27,239.225,239.27,59200000.0
2007-11-07 00:45:00,239.27,239.27,239.235,239.25,119200000.0
2007-11-07 00:46:00,239.25,239.25,239.245,239.25,162400000.0
2007-11-07 00:47:00,239.25,239.25,239.235,239.24,223200000.0
2007-11-07 00:48:00,239.24,239.27,239.24,239.27,151200000.0
2007-11-07 00:49:00,239.27,239.3,239.25,239.3,94400000.0
2007-11-07 00:50:00,239.3,239.34,239.28,239.34,146400000.0
2007-11-07 00:51:00,239.34,239.34,239.275,239.28,96000000.0
2007-11-07 00:52:00,239.28,239.28,239.23,239.23,108800000.0
2007-11-07 00:53:00,239.23,239.26,239.23,239.255,212400000.0
2007-11-07 00:54:00,239.26,239.26,239.24,239.245,144800000.0
2007-11-07 00:55:00,239.245,239.285,239.235,239.285,116800000.0
2007-11-07 00:56:00,239.285,239.285,239.275,239.275,110400000.0
2007-11-07 00:57:00,239.275,239.305,239.265,239.305,141400000.0
2007-11-07 00:58:00,239.305,239.355,239.305,239.345,194200000.0
2007-11-07 00:59:00,239.345,239.39,239.345,239.365,152000000.0
2007-11-07 01:00:00,239.365,239.405,239.355,239.395,257600000.0
2007-11-07 01:01:00,239.395,239.415,239.355,239.385,232800000.0
2007-11-07 01:02:00,239.385,239.385,239.365,239.385,137200000.0
2007-11-07 01:03:00,239.385,239.405,239.375,239.405,222400000.0
2007-11-07 01:04:00,239.41,239.425,239.405,239.405,91500000.0
2007-11-07 01:05:00,239.405,239.405,239.395,239.405,98200000.0
2007-11-07 01:06:00,239.405,239.415,239.405,239.405,123200000.0
2007-11-07 01:07:00,239.405,239.425,239.39,239.425,185700000.0
2007-11-07 01:08:00,239.425,239.435,239.405,239.405,124000000.0
2007-11-07 01:09:00,239.405,239.425,239.375,239.375,162600000.0
2007-11-07 01:10:00,239.375,239.405,239.335,239.335,493600000.0
2007-11-07 01:11:00,239.325,239.355,239.31,239.31,220800000.0
2007-11-07 01:12:00,239.31,239.325,239.265,239.275,219400000.0
2007-11-07 01:13:00,239.275,239.275,239.185,239.185,598699999.0
2007-11-07 01:14:00,239.185,239.215,239.185,239.185,211200000.0
2007-11-07 01:15:00,239.185,239.205,239.165,239.195,433200000.0
2007-11-07 01:16:00,239.195,239.265,239.195,239.255,234400000.0
2007-11-07 01:17:00,239.255,239.285,239.225,239.235,248000000.0
2007-11-07 01:18:00,239.235,239.315,239.235,239.285,172800000.0
2007-11-07 01:19:00,239.265,239.295,239.235,239.255,281900000.0
2007-11-07 01:20:00,239.255,239.325,239.245,239.255,269500000.0
2007-11-07 01:21:00,239.255,239.305,239.245,239.285,206000000.0
2007-11-07 01:22:00,239.285,239.315,239.275,239.295,204000000.0
2007-11-07 01:23:00,239.295,239.335,239.275,239.315,341600000.0
2007-11-07 01:24:00,239.315,239.315,239.235,239.275,421600000.0
2007-11-07 01:25:00,239.275,239.295,239.23,239.265,308200000.0
2007-11-07 01:26:00,239.265,239.375,239.265,239.31,455200000.0
2007-11-07 01:27:00,239.315,239.445,239.315,239.435,397500000.0
2007-11-07 01:28:00,239.435,239.515,239.405,239.485,322800000.0
2007-11-07 01:29:00,239.485,239.515,239.445,239.445,209600000.0
2007-11-07 01:30:00,239.445,239.445,239.42,239.42,203200000.0
2007-11-07 01:31:00,239.42,239.425,239.395,239.42,128800000.0
2007-11-07 01:32:00,239.42,239.485,239.42,239.465,137600000.0
2007-11-07 01:33:00,239.465,239.485,239.43,239.455,172800000.0
2007-11-07 01:34:00,239.455,239.48,239.445,239.445,152800000.0
2007-11-07 01:35:00,239.445,239.49,239.415,239.49,141900000.0
2007-11-07 01:36:00,239.49,239.49,239.47,239.485,44800000.0
2007-11-07 01:37:00,239.485,239.485,239.385,239.395,155500000.0
2007-11-07 01:38:00,239.395,239.425,239.345,239.385,225600000.0
2007-11-07 01:39:00,239.395,239.395,239.335,239.365,306400000.0
2007-11-07 01:40:00,239.365,239.395,239.365,239.385,169500000.0
2007-11-07 01:41:00,239.385,239.385,239.36,239.375,192000000.0
2007-11-07 01:42:00,239.365,239.435,239.36,239.405,269600000.0
2007-11-07 01:43:00,239.405,239.42,239.385,239.405,174400000.0
2007-11-07 01:44:00,239.405,239.405,239.38,239.4,116300000.0
2007-11-07 01:45:00,239.4,239.405,239.4,239.405,141600000.0
2007-11-07 01:46:00,239.405,239.415,239.38,239.415,179200000.0
2007-11-07 01:47:00,239.415,239.455,239.405,239.455,212800000.0
2007-11-07 01:48:00,239.455,239.495,239.435,239.465,206000000.0
2007-11-07 01:49:00,239.465,239.465,239.395,239.395,165300000.0
2007-11-07 01:50:00,239.395,239.395,239.355,239.385,144800000.0
2007-11-07 01:51:00,239.385,239.405,239.385,239.395,113600000.0
2007-11-07 01:52:00,239.395,239.405,239.38,239.385,112800000.0
2007-11-07 01:53:00,239.385,239.395,239.375,239.395,135200000.0
2007-11-07 01:54:00,239.395,239.395,239.375,239.385,131200000.0
2007-11-07 01:55:00,239.385,239.385,239.365,239.375,109600000.0
2007-11-07 01:56:00,239.375,239.405,239.375,239.405,130400000.0
2007-11-07 01:57:00,239.405,239.405,239.365,239.39,242400000.0
2007-11-07 01:58:00,239.405,239.415,239.375,239.415,180000000.0
2007-11-07 01:59:00,239.415,239.425,239.415,239.425,88800000.0
2007-11-07 02:00:00,239.425,239.445,239.415,239.435,195200000.0
2007-11-07 02:01:00,239.435,239.44,239.42,239.42,148000000.0
2007-11-07 02:02:00,239.42,239.455,239.42,239.445,123900000.0
2007-11-07 02:03:00,239.445,239.455,239.425,239.425,138400000.0
2007-11-07 02:04:00,239.425,239.425,239.375,239.395,297800000.0
2007-11-07 02:05:00,239.395,239.49,239.395,239.49,116000000.0
2007-11-07 02:06:00,239.49,239.5,239.475,239.475,163200000.0
2007-11-07 02:07:00,239.475,239.49,239.445,239.445,96800000.0
2007-11-07 02:08:00,239.445,239.465,239.445,239.465,36800000.0
2007-11-07 02:09:00,239.465,239.465,239.44,239.44,79200000.0
2007-11-07 02:10:00,239.44,239.445,239.425,239.445,101500000.0
2007-11-07 02:11:00,239.445,239.47,239.435,239.445,225700000.0
2007-11-07 02:12:00,239.445,239.49,239.44,239.47,236500000.0
2007-11-07 02:13:00,239.47,239.51,239.465,239.495,212800000.0
2007-11-07 02:14:00,239.495,239.495,239.445,239.475,152800000.0
2007-11-07 02:15:00,239.475,239.515,239.47,239.495,252000000.0
2007-11-07 02:16:00,239.495,239.505,239.475,239.495,161600000.0
2007-11-07 02:17:00,239.495,239.495,239.455,239.475,166500000.0
2007-11-07 02:18:00,239.475,239.515,239.475,239.505,135200000.0
2007-11-07 02:19:00,239.505,239.515,239.475,239.475,144000000.0
2007-11-07 02:20:00,239.475,239.525,239.475,239.485,365400000.0
2007-11-07 02:21:00,239.485,239.535,239.485,239.515,558800000.0
2007-11-07 02:22:00,239.515,239.525,239.48,239.505,367900000.0
2007-11-07 02:23:00,239.495,239.525,239.465,239.495,281300000.0
2007-11-07 02:24:00,239.495,239.505,239.465,239.475,213600000.0
2007-11-07 02:25:00,239.475,239.485,239.455,239.475,265600000.0
2007-11-07 02:26:00,239.475,239.485,239.455,239.475,327500000.0
2007-11-07 02:27:00,239.475,239.485,239.455,239.455,201600000.0
2007-11-07 02:28:00,239.455,239.455,239.435,239.455,112500000.0
2007-11-07 02:29:00,239.455,239.465,239.425,239.425,211400000.0
2007-11-07 02:30:00,239.425,239.455,239.425,239.425,158400000.0
2007-11-07 02:31:00,239.425,239.435,239.415,239.435,169600000.0
2007-11-07 02:32:00,239.435,239.435,239.365,239.4,230000000.0
2007-11-07 02:33:00,239.4,239.455,239.4,239.425,236500000.0
2007-11-07 02:34:00,239.425,239.435,239.415,239.415,245600000.0
2007-11-07 02:35:00,239.415,239.43,239.375,239.43,154100000.0
2007-11-07 02:36:00,239.43,239.43,239.385,239.395,190700000.0
2007-11-07 02:37:00,239.395,239.395,239.355,239.365,225600000.0
2007-11-07 02:38:00,239.365,239.38,239.35,239.355,152800000.0
2007-11-07 02:39:00,239.355,239.38,239.355,239.38,91200000.0
2007-11-07 02:40:00,239.38,239.405,239.365,239.395,256000000.0
2007-11-07 02:41:00,239.395,239.425,239.395,239.405,189600000.0
2007-11-07 02:42:00,239.405,239.43,239.385,239.385,192000000.0
2007-11-07 02:43:00,239.385,239.385,239.355,239.375,255800000.0
2007-11-07 02:44:00,239.375,239.375,239.345,239.345,149600000.0
2007-11-07 02:45:00,239.345,239.35,239.31,239.35,317600000.0
2007-11-07 02:46:00,239.345,239.39,239.345,239.375,156000000.0
2007-11-07 02:47:00,239.375,239.38,239.365,239.365,133600000.0
2007-11-07 02:48:00,239.365,239.4,239.36,239.395,153700000.0
2007-11-07 02:49:00,239.395,239.395,239.37,239.385,187200000.0
2007-11-07 02:50:00,239.385,239.405,239.375,239.405,164000000.0
2007-11-07 02:51:00,239.405,239.425,239.385,239.405,314400000.0
2007-11-07 02:52:00,239.405,239.42,239.405,239.42,134400000.0
2007-11-07 02:53:00,239.42,239.47,239.405,239.47,250400000.0
2007-11-07 02:54:00,239.47,239.475,239.45,239.47,258400000.0
2007-11-07 02:55:00,239.47,239.485,239.45,239.485,218900000.0
2007-11-07 02:56:00,239.485,239.485,239.45,239.475,262400000.0
2007-11-07 02:57:00,239.475,239.475,239.445,239.455,200800000.0
2007-11-07 02:58:00,239.455,239.455,239.435,239.455,221600000.0
2007-11-07 02:59:00,239.455,239.455,239.415,239.435,231200000.0
2007-11-07 03:00:00,239.455,239.475,239.435,239.475,292800000.0
2007-11-07 03:01:00,239.475,239.475,239.455,239.455,143100000.0
2007-11-07 03:02:00,239.455,239.465,239.445,239.445,165600000.0
2007-11-07 03:03:00,239.445,239.46,239.425,239.46,283400000.0
2007-11-07 03:04:00,239.46,239.47,239.42,239.465,279500000.0
2007-11-07 03:05:00,239.455,239.465,239.435,239.465,195200000.0
2007-11-07 03:06:00,239.465,239.465,239.46,239.46,171800000.0
2007-11-07 03:07:00,239.46,239.46,239.455,239.455,76000000.0
2007-11-07 03:08:00,239.455,239.455,239.41,239.435,314800000.0
2007-11-07 03:09:00,239.435,239.445,239.41,239.425,213600000.0
2007-11-07 03:10:00,239.425,239.435,239.41,239.43,277700000.0
2007-11-07 03:11:00,239.43,239.44,239.41,239.43,208000000.0
2007-11-07 03:12:00,239.43,239.435,239.41,239.425,124000000.0
2007-11-07 03:13:00,239.43,239.445,239.42,239.425,116000000.0
2007-11-07 03:14:00,239.425,239.45,239.425,239.45,154000000.0
2007-11-07 03:15:00,239.45,239.465,239.43,239.445,112000000.0
2007-11-07 03:16:00,239.445,239.475,239.445,239.455,124800000.0
2007-11-07 03:17:00,239.455,239.525,239.455,239.52,357600000.0
2007-11-07 03:18:00,239.52,239.525,239.485,239.485,398200000.0
2007-11-07 03:19:00,239.485,239.515,239.465,239.465,289800000.0
2007-11-07 03:20:00,239.465,239.465,239.44,239.455,119800000.0
2007-11-07 03:21:00,239.455,239.475,239.445,239.455,191200000.0
2007-11-07 03:22:00,239.455,239.455,239.435,239.455,208800000.0
2007-11-07 03:23:00,239.455,239.455,239.435,239.45,132800000.0
2007-11-07 03:24:00,239.455,239.455,239.45,239.455,136900000.0
2007-11-07 03:25:00,239.455,239.455,239.425,239.435,267100000.0
2007-11-07 03:26:00,239.435,239.455,239.435,239.435,198400000.0
2007-11-07 03:27:00,239.435,239.445,239.41,239.435,189000000.0
2007-11-07 03:28:00,239.435,239.455,239.435,239.445,132700000.0
2007-11-07 03:29:00,239.445,239.465,239.435,239.465,92000000.0
2007-11-07 03:30:00,239.465,239.465,239.455,239.465,48800000.0
2007-11-07 03:31:00,239.465,239.465,239.445,239.445,112000000.0
2007-11-07 03:32:00,239.445,239.445,239.42,239.445,210300000.0
2007-11-07 03:33:00,239.445,239.455,239.445,239.445,162400000.0
2007-11-07 03:34:00,239.445,239.455,239.44,239.44,152000000.0
2007-11-07 03:35:00,239.445,239.46,239.445,239.455,64000000.0
2007-11-07 03:36:00,239.455,239.495,239.455,239.485,123200000.0
2007-11-07 03:37:00,239.485,239.485,239.46,239.465,178400000.0
2007-11-07 03:38:00,239.465,239.48,239.46,239.465,266800000.0
2007-11-07 03:39:00,239.465,239.465,239.445,239.445,164800000.0
2007-11-07 03:40:00,239.445,239.465,239.445,239.465,167200000.0
2007-11-07 03:41:00,239.465,239.465,239.415,239.415,224000000.0
2007-11-07 03:42:00,239.415,239.415,239.375,239.395,223200000.0
2007-11-07 03:43:00,239.395,239.405,239.375,239.375,203200000.0
2007-11-07 03:44:00,239.375,239.385,239.33,239.345,257500000.0
2007-11-07 03:45:00,239.345,239.365,239.315,239.325,232400000.0
2007-11-07 03:46:00,239.325,239.395,239.325,239.365,183000000.0
2007-11-07 03:47:00,239.365,239.365,239.35,239.355,123900000.0
2007-11-07 03:48:00,239.355,239.375,239.355,239.355,98100000.0
2007-11-07 03:49:00,239.355,239.365,239.325,239.325,188800000.0
2007-11-07 03:50:00,239.325,239.345,239.325,239.325,145600000.0
2007-11-07 03:51:00,239.325,239.335,239.305,239.325,224000000.0
2007-11-07 03:52:00,239.315,239.325,239.3,239.305,252200000.0
2007-11-07 03:53:00,239.305,239.325,239.305,239.305,184400000.0
2007-11-07 03:54:00,239.305,239.305,239.29,239.3,163600000.0
2007-11-07 03:55:00,239.3,239.335,239.28,239.285,414100000.0
2007-11-07 03:56:00,239.285,239.325,239.285,239.315,271600000.0
2007-11-07 03:57:00,239.32,239.355,239.315,239.35,167000000.0
2007-11-07 03:58:00,239.35,239.355,239.325,239.35,99500000.0
2007-11-07 03:59:00,239.355,239.365,239.345,239.365,110400000.0
2007-11-07 04:00:00,239.355,239.385,239.34,239.34,178200000.0
2007-11-07 04:01:00,239.34,239.35,239.31,239.34,147200000.0
2007-11-07 04:02:00,239.335,239.355,239.325,239.355,222400000.0
2007-11-07 04:03:00,239.355,239.4,239.345,239.38,344000000.0
2007-11-07 04:04:00,239.38,239.39,239.365,239.385,223800000.0
2007-11-07 04:05:00,239.39,239.415,239.385,239.415,236800000.0
2007-11-07 04:06:00,239.415,239.415,239.405,239.415,151200000.0
2007-11-07 04:07:00,239.415,239.445,239.415,239.435,192300000.0
2007-11-07 04:08:00,239.435,239.435,239.39,239.39,259800000.0
2007-11-07 04:09:00,239.39,239.415,239.37,239.385,239600000.0
2007-11-07 04:10:00,239.365,239.385,239.34,239.34,200800000.0
2007-11-07 04:11:00,239.34,239.395,239.32,239.37,156700000.0
2007-11-07 04:12:00,239.37,239.385,239.335,239.37,289100000.0
2007-11-07 04:13:00,239.375,239.395,239.345,239.355,257600000.0
2007-11-07 04:14:00,239.35,239.375,239.305,239.325,302900000.0
2007-11-07 04:15:00,239.325,239.385,239.325,239.335,116000000.0
2007-11-07 04:16:00,239.325,239.345,239.225,239.32,336000000.0
2007-11-07 04:17:00,239.32,239.345,239.295,239.3,275200000.0
2007-11-07 04:18:00,239.31,239.315,239.3,239.315,117600000.0
2007-11-07 04:19:00,239.315,239.325,239.295,239.295,176800000.0
2007-11-07 04:20:00,239.295,239.345,239.295,239.345,270200000.0
2007-11-07 04:21:00,239.345,239.345,239.325,239.325,206400000.0
2007-11-07 04:22:00,239.325,239.355,239.315,239.335,242400000.0
2007-11-07 04:23:00,239.335,239.345,239.3,239.335,263200000.0
2007-11-07 04:24:00,239.335,239.395,239.315,239.385,300100000.0
2007-11-07 04:25:00,239.385,239.385,239.325,239.355,346000000.0
2007-11-07 04:26:00,239.355,239.395,239.335,239.395,279200000.0
2007-11-07 04:27:00,239.405,239.415,239.285,239.315,332400000.0
2007-11-07 04:28:00,239.305,239.385,239.055,239.195,603200000.0
2007-11-07 04:29:00,239.205,239.375,239.105,239.125,450800000.0
2007-11-07 04:30:00,239.125,239.315,239.02,239.22,529200000.0
2007-11-07 04:31:00,239.22,239.24,239.04,239.19,491200000.0
2007-11-07 04:32:00,239.19,239.28,239.025,239.08,536000000.0
2007-11-07 04:33:00,239.08,239.3,239.065,239.215,514000000.0
2007-11-07 04:34:00,239.225,239.4,239.21,239.27,537600000.0
2007-11-07 04:35:00,239.27,239.34,239.18,239.31,484800000.0
2007-11-07 04:36:00,239.305,239.345,239.235,239.315,536400000.0
2007-11-07 04:37:00,239.315,239.515,239.275,239.405,663800000.0
2007-11-07 04:38:00,239.385,239.445,239.285,239.305,536500000.0
2007-11-07 04:39:00,239.305,239.36,239.235,239.275,612800000.0
2007-11-07 04:40:00,239.285,239.365,239.225,239.32,730400000.0
2007-11-07 04:41:00,239.32,239.425,239.305,239.305,474400000.0
2007-11-07 04:42:00,239.285,239.325,239.225,239.285,452000000.0
2007-11-07 04:43:00,239.275,239.33,239.215,239.33,399900000.0
2007-11-07 04:44:00,239.33,239.39,239.315,239.365,332800000.0
2007-11-07 04:45:00,239.365,239.485,239.355,239.485,344800000.0
2007-11-07 04:46:00,239.485,239.625,239.43,239.435,869499999.0
2007-11-07 04:47:00,239.435,239.535,239.42,239.515,672800000.0
2007-11-07 04:48:00,239.5,239.545,239.44,239.515,780500000.0
2007-11-07 04:49:00,239.515,239.565,239.41,239.535,661800000.0
2007-11-07 04:50:00,239.52,239.615,239.39,239.615,693800000.0
2007-11-07 04:51:00,239.615,239.675,239.415,239.425,585500001.0
2007-11-07 04:52:00,239.425,239.505,239.315,239.355,481200000.0
2007-11-07 04:53:00,239.365,239.485,239.295,239.365,427900000.0
2007-11-07 04:54:00,239.35,239.39,239.105,239.39,613100000.0
2007-11-07 04:55:00,239.39,239.455,239.36,239.385,552800000.0
2007-11-07 04:56:00,239.385,239.505,239.355,239.485,419900000.0
2007-11-07 04:57:00,239.49,239.49,239.36,239.39,493700002.0
2007-11-07 04:58:00,239.39,239.44,239.335,239.44,520800000.0
2007-11-07 04:59:00,239.44,239.485,239.355,239.395,525200000.0
2007-11-07 05:00:00,239.395,239.445,239.37,239.435,276800000.0
2007-11-07 05:01:00,239.435,239.485,239.395,239.485,248800000.0
2007-11-07 05:02:00,239.485,239.5,239.475,239.485,190200000.0
2007-11-07 05:03:00,239.48,239.545,239.48,239.525,176000000.0
2007-11-07 05:04:00,239.52,239.655,239.475,239.48,757900000.0
2007-11-07 05:05:00,239.48,239.585,239.48,239.57,280800000.0
2007-11-07 05:06:00,239.57,239.6,239.495,239.555,372400000.0
2007-11-07 05:07:00,239.555,239.585,239.49,239.505,211200000.0
2007-11-07 05:08:00,239.505,239.535,239.505,239.52,235000000.0
2007-11-07 05:09:00,239.52,239.535,239.455,239.475,274800000.0
2007-11-07 05:10:00,239.475,239.515,239.43,239.505,227300000.0
2007-11-07 05:11:00,239.505,239.51,239.49,239.505,166400000.0
2007-11-07 05:12:00,239.505,239.525,239.5,239.505,210200000.0
2007-11-07 05:13:00,239.505,239.555,239.5,239.535,246600000.0
2007-11-07 05:14:00,239.535,239.555,239.51,239.51,172000000.0
2007-11-07 05:15:00,239.51,239.545,239.41,239.455,389700000.0
2007-11-07 05:16:00,239.455,239.51,239.44,239.505,285200000.0
2007-11-07 05:17:00,239.51,239.51,239.405,239.425,114200000.0
2007-11-07 05:18:00,239.425,239.44,239.39,239.39,146400000.0
2007-11-07 05:19:00,239.39,239.42,239.36,239.375,224800000.0
2007-11-07 05:20:00,239.375,239.415,239.305,239.38,327400000.0
2007-11-07 05:21:00,239.38,239.42,239.38,239.415,184900000.0
2007-11-07 05:22:00,239.415,239.48,239.415,239.415,260500000.0
2007-11-07 05:23:00,239.415,239.415,239.245,239.265,287800000.0
2007-11-07 05:24:00,239.265,239.355,239.265,239.355,263200000.0
2007-11-07 05:25:00,239.355,239.44,239.315,239.44,289000000.0
2007-11-07 05:26:00,239.44,239.45,239.4,239.45,266900002.0
2007-11-07 05:27:00,239.45,239.465,239.395,239.395,216900000.0
2007-11-07 05:28:00,239.395,239.41,239.38,239.39,196800000.0
2007-11-07 05:29:00,239.385,239.395,239.37,239.37,176000000.0
2007-11-07 05:30:00,239.37,239.39,239.365,239.37,124600000.0
2007-11-07 05:31:00,239.37,239.395,239.36,239.39,150400000.0
2007-11-07 05:32:00,239.39,239.42,239.36,239.385,261700000.0
2007-11-07 05:33:00,239.385,239.385,239.325,239.34,348000000.0
2007-11-07 05:34:00,239.34,239.38,239.33,239.38,227700000.0
2007-11-07 05:35:00,239.38,239.38,239.36,239.38,114400000.0
2007-11-07 05:36:00,239.38,239.38,239.34,239.34,198400000.0
2007-11-07 05:37:00,239.34,239.35,239.3,239.32,209700000.0
2007-11-07 05:38:00,239.32,239.32,239.24,239.24,258500000.0
2007-11-07 05:39:00,239.24,239.29,239.215,239.25,319200000.0
2007-11-07 05:40:00,239.25,239.32,239.24,239.305,329300000.0
2007-11-07 05:41:00,239.305,239.35,239.235,239.335,285800000.0
2007-11-07 05:42:00,239.335,239.37,239.3,239.365,227700000.0
2007-11-07 05:43:00,239.365,239.39,239.31,239.335,270400000.0
2007-11-07 05:44:00,239.335,239.385,239.32,239.365,273400000.0
2007-11-07 05:45:00,239.36,239.38,239.36,239.36,60000000.0
2007-11-07 05:46:00,239.36,239.38,239.305,239.305,112800000.0
2007-11-07 05:47:00,239.305,239.4,239.285,239.31,520200001.0
2007-11-07 05:48:00,239.31,239.325,239.27,239.28,128900000.0
2007-11-07 05:49:00,239.28,239.3,239.265,239.275,85500000.0
2007-11-07 05:50:00,239.28,239.305,239.275,239.29,184200000.0
2007-11-07 05:51:00,239.29,239.3,239.285,239.3,158400000.0
2007-11-07 05:52:00,239.3,239.32,239.265,239.295,260000000.0
2007-11-07 05:53:00,239.295,239.34,239.275,239.34,328000000.0
2007-11-07 05:54:00,239.34,239.35,239.285,239.295,233600000.0
2007-11-07 05:55:00,239.31,239.31,239.245,239.255,352800000.0
2007-11-07 05:56:00,239.25,239.285,239.25,239.28,224100000.0
2007-11-07 05:57:00,239.28,239.285,239.24,239.24,192800000.0
2007-11-07 05:58:00,239.24,239.26,239.215,239.26,222200000.0
2007-11-07 05:59:00,239.26,239.3,239.255,239.26,619000000.0
2007-11-07 06:00:00,239.26,239.26,239.2,239.2,341000000.0
2007-11-07 06:01:00,239.22,239.24,239.2,239.2,162400000.0
2007-11-07 06:02:00,239.2,239.25,239.19,239.21,180300000.0
2007-11-07 06:03:00,239.21,239.23,239.15,239.16,286400000.0
2007-11-07 06:04:00,239.155,239.275,239.135,239.185,332800000.0
2007-11-07 06:05:00,239.185,239.26,239.185,239.235,228800000.0
2007-11-07 06:06:00,239.235,239.24,239.18,239.18,232800000.0
2007-11-07 06:07:00,239.18,239.18,239.12,239.15,262200000.0
2007-11-07 06:08:00,239.15,239.16,239.1,239.13,220800000.0
2007-11-07 06:09:00,239.13,239.15,239.085,239.09,626600004.0
2007-11-07 06:10:00,239.09,239.17,239.09,239.13,104800000.0
2007-11-07 06:11:00,239.13,239.15,239.11,239.11,195200000.0
2007-11-07 06:12:00,239.11,239.13,239.04,239.07,196000000.0
2007-11-07 06:13:00,239.07,239.12,239.06,239.105,220800000.0
2007-11-07 06:14:00,239.105,239.12,239.02,239.025,379300000.0
2007-11-07 06:15:00,239.02,239.11,239.02,239.025,352200000.0
2007-11-07 06:16:00,239.025,239.1,239.02,239.06,360800000.0
2007-11-07 06:17:00,239.06,239.09,239.05,239.07,181600000.0
2007-11-07 06:18:00,239.07,239.09,239.04,239.07,172000000.0
2007-11-07 06:19:00,239.07,239.13,239.07,239.125,260800000.0
2007-11-07 06:20:00,239.11,239.15,239.065,239.105,410700000.0
2007-11-07 06:21:00,239.105,239.23,239.1,239.205,351000000.0
2007-11-07 06:22:00,239.205,239.205,239.095,239.13,334700000.0
2007-11-07 06:23:00,239.13,239.16,239.09,239.095,377600000.0
2007-11-07 06:24:00,239.08,239.11,239.05,239.11,254400000.0
2007-11-07 06:25:00,239.11,239.22,239.11,239.165,195200000.0
2007-11-07 06:26:00,239.165,239.165,239.12,239.14,288800000.0
2007-11-07 06:27:00,239.14,239.18,239.09,239.12,212000000.0
2007-11-07 06:28:00,239.125,239.14,239.085,239.1,132000000.0
2007-11-07 06:29:00,239.1,239.13,239.09,239.13,150500000.0
2007-11-07 06:30:00,239.13,239.145,239.105,239.125,72000000.0
2007-11-07 06:31:00,239.125,239.16,239.125,239.13,136000000.0
2007-11-07 06:32:00,239.135,239.175,239.13,239.145,408900000.0
2007-11-07 06:33:00,239.145,239.15,238.965,239.045,548000000.0
2007-11-07 06:34:00,239.045,239.065,239.045,239.065,203200000.0
2007-11-07 06:35:00,239.065,239.14,239.06,239.135,275200000.0
2007-11-07 06:36:00,239.135,239.14,239.085,239.095,287900000.0
2007-11-07 06:37:00,239.095,239.11,239.045,239.045,104000000.0
2007-11-07 06:38:00,239.045,239.065,239.02,239.045,156800000.0
2007-11-07 06:39:00,239.045,239.065,239.005,239.045,153500000.0
2007-11-07 06:40:00,239.045,239.05,239.0,239.02,155200000.0
2007-11-07 06:41:00,239.02,239.03,238.995,239.0,68900000.0
2007-11-07 06:42:00,239.0,239.065,239.0,239.05,133300000.0
2007-11-07 06:43:00,239.05,239.1,238.995,239.06,228800000.0
2007-11-07 06:44:00,239.06,239.065,239.04,239.05,160800000.0
2007-11-07 06:45:00,239.05,239.08,238.965,238.975,380800000.0
2007-11-07 06:46:00,238.975,238.98,238.885,238.96,621700000.0
2007-11-07 06:47:00,238.96,239.01,238.895,239.01,650600000.0
2007-11-07 06:48:00,239.01,239.01,238.97,238.99,360000000.0
2007-11-07 06:49:00,238.99,239.0,238.95,238.98,289400001.0
2007-11-07 06:50:00,238.98,239.0,238.915,238.96,234400000.0
2007-11-07 06:51:00,238.96,238.96,238.835,238.89,525500000.0
2007-11-07 06:52:00,238.89,238.95,238.87,238.93,311200000.0
2007-11-07 06:53:00,238.93,238.985,238.895,238.93,482100000.0
2007-11-07 06:54:00,238.93,238.95,238.9,238.95,300800000.0
2007-11-07 06:55:00,238.95,238.95,238.92,238.95,221600000.0
2007-11-07 06:56:00,238.95,238.98,238.94,238.965,323900000.0
2007-11-07 06:57:00,238.965,238.965,238.915,238.92,146500000.0
2007-11-07 06:58:00,238.92,238.96,238.9,238.95,329700000.0
2007-11-07 06:59:00,238.95,238.97,238.93,238.94,152800000.0
2007-11-07 07:00:00,238.94,238.95,238.94,238.94,152000000.0
2007-11-07 07:01:00,238.94,239.0,238.935,238.995,137600000.0
2007-11-07 07:02:00,238.995,239.02,238.97,238.995,303200000.0
2007-11-07 07:03:00,238.995,239.02,238.99,239.015,118400000.0
2007-11-07 07:04:00,239.015,239.015,239.015,239.015,49642400.0
2007-11-07 07:05:00,239.015,239.015,238.97,239.015,10385600.0
2007-11-07 07:06:00,239.015,239.015,238.905,238.925,135582400.0
2007-11-07 07:07:00,238.925,238.95,238.84,238.88,350600000.0
2007-11-07 07:08:00,238.88,238.91,238.66,238.74,573500000.0
2007-11-07 07:09:00,238.75,238.76,238.685,238.705,817600000.0
2007-11-07 07:10:00,238.705,238.77,238.705,238.725,565200000.0
2007-11-07 07:11:00,238.725,238.725,238.63,238.68,381600000.0
2007-11-07 07:12:00,238.68,238.78,238.67,238.78,299200000.0
2007-11-07 07:13:00,238.78,238.835,238.73,238.75,521300000.0
2007-11-07 07:14:00,238.75,238.82,238.745,238.79,448700000.0
2007-11-07 07:15:00,238.79,238.805,238.68,238.71,508800001.0
2007-11-07 07:16:00,238.71,238.775,238.695,238.76,416200000.0
2007-11-07 07:17:00,238.765,238.775,238.73,238.77,306400000.0
2007-11-07 07:18:00,238.77,238.83,238.735,238.78,411200000.0
2007-11-07 07:19:00,238.78,238.865,238.765,238.865,265200000.0
2007-11-07 07:20:00,238.865,238.865,238.8,238.815,178400000.0
2007-11-07 07:21:00,238.815,238.815,238.68,238.715,296800000.0
2007-11-07 07:22:00,238.715,238.715,238.64,238.66,396000000.0
2007-11-07 07:23:00,238.66,238.715,238.66,238.705,444900000.0
2007-11-07 07:24:00,238.705,238.71,238.665,238.71,521800000.0
2007-11-07 07:25:00,238.71,238.73,238.62,238.62,218400000.0
2007-11-07 07:26:00,238.62,238.69,238.59,238.69,449400000.0
2007-11-07 07:27:00,238.69,238.745,238.64,238.65,248400000.0
2007-11-07 07:28:00,238.645,238.745,238.63,238.73,347200000.0
2007-11-07 07:29:00,238.725,238.8,238.68,238.8,356200000.0
2007-11-07 07:30:00,238.8,238.8,238.65,238.67,358800000.0
2007-11-07 07:31:00,238.67,238.76,238.63,238.67,519600000.0
2007-11-07 07:32:00,238.665,238.73,238.605,238.63,417600000.0
2007-11-07 07:33:00,238.63,238.745,238.63,238.675,439400000.0
2007-11-07 07:34:00,238.675,238.7,238.605,238.7,222400000.0
2007-11-07 07:35:00,238.7,238.74,238.695,238.695,147200000.0
2007-11-07 07:36:00,238.71,238.79,238.69,238.705,307800000.0
2007-11-07 07:37:00,238.705,238.725,238.67,238.725,340000000.0
2007-11-07 07:38:00,238.725,238.745,238.7,238.7,255300000.0
2007-11-07 07:39:00,238.7,238.79,238.695,238.77,345600000.0
2007-11-07 07:40:00,238.775,238.785,238.73,238.745,334700001.0
2007-11-07 07:41:00,238.73,238.745,238.68,238.7,204000000.0
2007-11-07 07:42:00,238.7,238.74,238.69,238.69,282400000.0
2007-11-07 07:43:00,238.71,238.71,238.595,238.635,305600000.0
2007-11-07 07:44:00,238.635,238.75,238.615,238.745,296200000.0
2007-11-07 07:45:00,238.73,238.75,238.705,238.735,438400000.0
2007-11-07 07:46:00,238.735,238.76,238.69,238.7,243300000.0
2007-11-07 07:47:00,238.7,238.705,238.575,238.575,536800000.0
2007-11-07 07:48:00,238.57,238.61,238.54,238.585,351800001.0
2007-11-07 07:49:00,238.58,238.615,238.525,238.54,275700000.0
2007-11-07 07:50:00,238.54,238.56,238.515,238.545,290400000.0
2007-11-07 07:51:00,238.54,238.55,238.52,238.53,423900000.0
2007-11-07 07:52:00,238.53,238.55,238.505,238.51,391200000.0
2007-11-07 07:53:00,238.51,238.55,238.505,238.52,403200000.0
2007-11-07 07:54:00,238.525,238.525,238.425,238.44,389600000.0
2007-11-07 07:55:00,238.44,238.455,238.425,238.455,232800000.0
2007-11-07 07:56:00,238.455,238.525,238.455,238.525,221600000.0
2007-11-07 07:57:00,238.525,238.525,238.465,238.49,400000000.0
2007-11-07 07:58:00,238.49,238.5,238.48,238.5,97400000.0
2007-11-07 07:59:00,238.5,238.52,238.475,238.495,426399997.0
2007-11-07 08:00:00,238.495,238.51,238.415,238.435,603200000.0
2007-11-07 08:01:00,238.44,238.485,238.415,238.485,349100000.0
2007-11-07 08:02:00,238.485,238.565,238.465,238.475,332200000.0
2007-11-07 08:03:00,238.475,238.5,238.475,238.5,256800000.0
2007-11-07 08:04:00,238.5,238.565,238.485,238.535,306500000.0
2007-11-07 08:05:00,238.535,238.56,238.47,238.53,434699999.0
2007-11-07 08:06:00,238.53,238.59,238.5,238.59,168000000.0
2007-11-07 08:07:00,238.59,238.59,238.535,238.57,309100000.0
2007-11-07 08:08:00,238.57,238.64,238.57,238.63,237600000.0
2007-11-07 08:09:00,238.63,238.695,238.62,238.66,413600000.0
2007-11-07 08:10:00,238.66,238.77,238.63,238.665,296800000.0
2007-11-07 08:11:00,238.67,238.71,238.66,238.68,201600000.0
2007-11-07 08:12:00,238.7,238.7,238.67,238.685,208800000.0
2007-11-07 08:13:00,238.685,238.685,238.64,238.645,404800000.0
2007-11-07 08:14:00,238.645,238.7,238.635,238.7,355200000.0
2007-11-07 08:15:00,238.7,238.76,238.67,238.71,216000000.0
2007-11-07 08:16:00,238.71,238.72,238.6,238.62,319400000.0
2007-11-07 08:17:00,238.62,238.655,238.61,238.655,243200000.0
2007-11-07 08:18:00,238.655,238.735,238.645,238.73,554400000.0
2007-11-07 08:19:00,238.735,238.81,238.72,238.8,612400000.0
2007-11-07 08:20:00,238.8,238.83,238.78,238.83,713900000.0
2007-11-07 08:21:00,238.83,238.86,238.81,238.86,426800000.0
2007-11-07 08:22:00,238.86,238.915,238.84,238.885,1521200001.0
2007-11-07 08:23:00,238.885,238.905,238.845,238.885,1086699999.0
2007-11-07 08:24:00,238.885,238.885,238.81,238.81,277400000.0
2007-11-07 08:25:00,238.81,238.855,238.81,238.82,82400000.0
2007-11-07 08:26:00,238.82,238.825,238.725,238.745,287800000.0
2007-11-07 08:27:00,238.745,238.765,238.72,238.725,99700000.0
2007-11-07 08:28:00,238.725,238.745,238.675,238.735,120800000.0
2007-11-07 08:29:00,238.735,238.735,238.695,238.705,80800000.0
2007-11-07 08:30:00,238.705,238.845,238.7,238.805,272000000.0
2007-11-07 08:31:00,238.805,238.865,238.805,238.84,156900000.0
2007-11-07 08:32:00,238.84,238.88,238.805,238.88,393600000.0
2007-11-07 08:33:00,238.88,238.925,238.85,238.85,263200000.0
2007-11-07 08:34:00,238.85,238.85,238.765,238.805,371600000.0
2007-11-07 08:35:00,238.805,238.825,238.785,238.795,104000000.0
2007-11-07 08:36:00,238.795,238.805,238.675,238.675,164000000.0
2007-11-07 08:37:00,238.675,238.74,238.645,238.725,224700000.0
2007-11-07 08:38:00,238.73,238.78,238.73,238.78,253400000.0
2007-11-07 08:39:00,238.775,238.775,238.72,238.73,320000000.0
2007-11-07 08:40:00,238.73,238.77,238.705,238.725,378800000.0
2007-11-07 08:41:00,238.725,238.765,238.725,238.745,83200000.0
2007-11-07 08:42:00,238.745,238.745,238.685,238.685,393600000.0
2007-11-07 08:43:00,238.685,238.705,238.665,238.665,226600000.0
2007-11-07 08:44:00,238.665,238.675,238.665,238.675,75200000.0
2007-11-07 08:45:00,238.675,238.695,238.635,238.68,356700000.0
2007-11-07 08:46:00,238.675,238.775,238.66,238.665,536600000.0
2007-11-07 08:47:00,238.665,238.725,238.65,238.675,373900000.0
2007-11-07 08:48:00,238.685,238.705,238.665,238.705,219400000.0
2007-11-07 08:49:00,238.705,238.715,238.68,238.685,275200000.0
2007-11-07 08:50:00,238.685,238.71,238.675,238.71,316800000.0
2007-11-07 08:51:00,238.71,238.76,238.71,238.735,415200000.0
2007-11-07 08:52:00,238.735,238.785,238.695,238.72,855400000.0
2007-11-07 08:53:00,238.725,238.785,238.72,238.75,360000000.0
2007-11-07 08:54:00,238.765,238.8,238.735,238.785,838600001.0
2007-11-07 08:55:00,238.785,238.87,238.785,238.855,977600000.0
2007-11-07 08:56:00,238.855,238.885,238.82,238.865,144100000.0
2007-11-07 08:57:00,238.865,238.895,238.855,238.875,99200000.0
2007-11-07 08:58:00,238.875,238.905,238.875,238.905,76800000.0
2007-11-07 08:59:00,238.905,238.905,238.855,238.88,79200000.0
2007-11-07 09:00:00,238.88,238.89,238.825,238.825,120000000.0
2007-11-07 09:01:00,238.825,238.845,238.735,238.735,324000000.0
2007-11-07 09:02:00,238.735,238.835,238.725,238.835,371000000.0
2007-11-07 09:03:00,238.835,238.835,238.765,238.765,148200000.0
2007-11-07 09:04:00,238.765,238.775,238.745,238.765,87600000.0
2007-11-07 09:05:00,238.775,238.785,238.725,238.745,125600000.0
2007-11-07 09:06:00,238.745,238.745,238.685,238.735,153400000.0
2007-11-07 09:07:00,238.735,238.745,238.635,238.665,269200000.0
2007-11-07 09:08:00,238.675,238.735,238.64,238.655,492700002.0
2007-11-07 09:09:00,238.655,238.725,238.635,238.68,428600000.0
2007-11-07 09:10:00,238.68,238.705,238.655,238.685,414800000.0
2007-11-07 09:11:00,238.685,238.715,238.585,238.61,687399998.0
2007-11-07 09:12:00,238.605,238.655,238.58,238.625,408700000.0
2007-11-07 09:13:00,238.635,238.715,238.625,238.715,527600000.0
2007-11-07 09:14:00,238.715,238.725,238.49,238.49,742100000.0
2007-11-07 09:15:00,238.505,238.545,238.475,238.5,369600000.0
2007-11-07 09:16:00,238.5,238.505,238.415,238.495,561600000.0
2007-11-07 09:17:00,238.495,238.515,238.345,238.345,258100000.0
2007-11-07 09:18:00,238.335,238.355,238.075,238.105,287300000.0
2007-11-07 09:19:00,238.105,238.215,238.075,238.215,464500000.0
2007-11-07 09:20:00,238.215,238.225,238.095,238.185,260500000.0
2007-11-07 09:21:00,238.185,238.235,238.15,238.205,244600000.0
2007-11-07 09:22:00,238.205,238.35,238.205,238.345,227100000.0
2007-11-07 09:23:00,238.345,238.435,238.305,238.305,279200000.0
2007-11-07 09:24:00,238.305,238.315,238.215,238.265,305000000.0
2007-11-07 09:25:00,238.3,238.355,238.105,238.145,285800000.0
2007-11-07 09:26:00,238.145,238.175,238.145,238.165,185200000.0
2007-11-07 09:27:00,238.165,238.215,238.145,238.145,241000000.0
2007-11-07 09:28:00,238.145,238.235,238.115,238.225,221800000.0
2007-11-07 09:29:00,238.225,238.285,238.185,238.275,277900000.0
2007-11-07 09:30:00,238.285,238.325,238.215,238.235,459600000.0
2007-11-07 09:31:00,238.235,238.285,238.215,238.245,544800000.0
2007-11-07 09:32:00,238.245,238.275,238.185,238.205,481300000.0
2007-11-07 09:33:00,238.205,238.245,238.195,238.215,341700000.0
2007-11-07 09:34:00,238.215,238.215,238.125,238.175,657800000.0
2007-11-07 09:35:00,238.165,238.265,238.165,238.175,410200000.0
2007-11-07 09:36:00,238.175,238.375,238.175,238.345,486400000.0
2007-11-07 09:37:00,238.345,238.345,238.315,238.325,297600000.0
2007-11-07 09:38:00,238.325,238.375,238.315,238.325,368000000.0
2007-11-07 09:39:00,238.325,238.435,238.315,238.375,278400000.0
2007-11-07 09:40:00,238.375,238.385,238.335,238.385,396800000.0
2007-11-07 09:41:00,238.385,238.415,238.345,238.375,593600000.0
2007-11-07 09:42:00,238.375,238.445,238.345,238.425,739500000.0
2007-11-07 09:43:00,238.425,238.505,238.415,238.425,319200000.0
2007-11-07 09:44:00,238.425,238.445,238.355,238.375,605400000.0
2007-11-07 09:45:00,238.375,238.435,238.355,238.435,345600000.0
2007-11-07 09:46:00,238.435,238.455,238.385,238.385,359300000.0
2007-11-07 09:47:00,238.385,238.465,238.37,238.465,392500000.0
2007-11-07 09:48:00,238.465,238.495,238.425,238.475,298900000.0
2007-11-07 09:49:00,238.495,238.535,238.465,238.535,488000000.0
2007-11-07 09:50:00,238.535,238.535,238.385,238.385,384000000.0
2007-11-07 09:51:00,238.385,238.555,238.375,238.545,329600000.0
2007-11-07 09:52:00,238.545,238.555,238.445,238.465,407600001.0
2007-11-07 09:53:00,238.465,238.515,238.445,238.495,316000000.0
2007-11-07 09:54:00,238.495,238.545,238.495,238.535,282200000.0
2007-11-07 09:55:00,238.535,238.645,238.505,238.565,644000000.0
2007-11-07 09:56:00,238.565,238.625,238.555,238.625,446300000.0
2007-11-07 09:57:00,238.615,238.645,238.595,238.605,969000002.0
2007-11-07 09:58:00,238.605,238.635,238.595,238.615,729399999.0
2007-11-07 09:59:00,238.615,238.615,238.495,238.525,387900000.0
2007-11-07 10:00:00,238.525,238.565,238.525,238.535,230400000.0
2007-11-07 10:01:00,238.535,238.565,238.445,238.455,458000000.0
2007-11-07 10:02:00,238.455,238.535,238.445,238.525,292000000.0
2007-11-07 10:03:00,238.535,238.585,238.515,238.555,332100000.0
2007-11-07 10:04:00,238.555,238.645,238.52,238.525,1014000004.0
2007-11-07 10:05:00,238.535,238.615,238.525,238.565,499000000.0
2007-11-07 10:06:00,238.565,238.635,238.555,238.58,635899998.0
2007-11-07 10:07:00,238.57,238.585,238.505,238.505,817099999.0
2007-11-07 10:08:00,238.505,238.565,238.505,238.545,449600000.0
2007-11-07 10:09:00,238.545,238.545,238.465,238.475,495900000.0
2007-11-07 10:10:00,238.475,238.505,238.45,238.455,326400000.0
2007-11-07 10:11:00,238.455,238.475,238.405,238.405,529400000.0
2007-11-07 10:12:00,238.405,238.405,238.355,238.39,345800000.0
2007-11-07 10:13:00,238.395,238.425,238.365,238.365,394100000.0
2007-11-07 10:14:00,238.365,238.385,238.345,238.385,414400000.0
2007-11-07 10:15:00,238.385,238.405,238.365,238.405,308800000.0
2007-11-07 10:16:00,238.405,238.435,238.345,238.385,381200000.0
2007-11-07 10:17:00,238.385,238.425,238.365,238.385,641700000.0
2007-11-07 10:18:00,238.385,238.415,238.385,238.395,388400000.0
2007-11-07 10:19:00,238.395,238.485,238.365,238.465,251200000.0
2007-11-07 10:20:00,238.465,238.465,238.375,238.385,335800000.0
2007-11-07 10:21:00,238.385,238.395,238.355,238.385,774099999.0
2007-11-07 10:22:00,238.385,238.455,238.365,238.375,422800000.0
2007-11-07 10:23:00,238.375,238.415,238.375,238.405,407600000.0
2007-11-07 10:24:00,238.405,238.425,238.365,238.415,413200000.0
2007-11-07 10:25:00,238.415,238.435,238.395,238.41,133200000.0
2007-11-07 10:26:00,238.415,238.415,238.395,238.405,231600000.0
2007-11-07 10:27:00,238.4,238.445,238.395,238.43,432900000.0
2007-11-07 10:28:00,238.435,238.465,238.415,238.455,645200000.0
2007-11-07 10:29:00,238.455,238.455,238.435,238.445,286800000.0
2007-11-07 10:30:00,238.445,238.475,238.445,238.455,198000000.0
2007-11-07 10:31:00,238.455,238.475,238.445,238.465,268000000.0
2007-11-07 10:32:00,238.465,238.505,238.455,238.495,527100000.0
2007-11-07 10:33:00,238.485,238.605,238.465,238.595,287200000.0
2007-11-07 10:34:00,238.595,238.635,238.57,238.585,895600004.0
2007-11-07 10:35:00,238.585,238.635,238.565,238.63,704000000.0
2007-11-07 10:36:00,238.63,238.655,238.595,238.595,1508600007.0
2007-11-07 10:37:00,238.595,238.625,238.545,238.615,373100000.0
2007-11-07 10:38:00,238.615,238.685,238.605,238.625,940600002.0
2007-11-07 10:39:00,238.625,238.66,238.625,238.645,1114400000.0
2007-11-07 10:40:00,238.645,238.725,238.63,238.665,1537700001.0
2007-11-07 10:41:00,238.665,238.67,238.625,238.65,578800000.0
2007-11-07 10:42:00,238.655,238.665,238.64,238.665,1154800006.0
2007-11-07 10:43:00,238.665,238.665,238.575,238.595,868100003.0
2007-11-07 10:44:00,238.595,238.615,238.595,238.605,264000000.0
2007-11-07 10:45:00,238.605,238.615,238.515,238.535,454100000.0
2007-11-07 10:46:00,238.535,238.575,238.535,238.545,393600000.0
2007-11-07 10:47:00,238.545,238.555,238.495,238.515,569600000.0
2007-11-07 10:48:00,238.515,238.575,238.505,238.575,470400000.0
2007-11-07 10:49:00,238.575,238.605,238.565,238.575,312400000.0
2007-11-07 10:50:00,238.575,238.635,238.565,238.595,1018400000.0
2007-11-07 10:51:00,238.595,238.595,238.535,238.585,498400000.0
2007-11-07 10:52:00,238.585,238.705,238.585,238.65,1308200002.0
2007-11-07 10:53:00,238.65,238.725,238.625,238.685,2025300003.0
2007-11-07 10:54:00,238.685,238.75,238.665,238.695,1386799997.0
2007-11-07 10:55:00,238.695,238.735,238.665,238.695,567600001.0
2007-11-07 10:56:00,238.7,238.785,238.695,238.755,632200000.0
2007-11-07 10:57:00,238.765,238.765,238.725,238.725,306400000.0
2007-11-07 10:58:00,238.725,238.765,238.715,238.735,307300000.0
2007-11-07 10:59:00,238.735,238.745,238.705,238.745,533899998.0
2007-11-07 11:00:00,238.745,238.755,238.69,238.695,442100000.0
2007-11-07 11:01:00,238.695,238.705,238.675,238.675,424800000.0
2007-11-07 11:02:00,238.675,238.695,238.595,238.605,302400000.0
2007-11-07 11:03:00,238.605,238.645,238.595,238.635,519200000.0
2007-11-07 11:04:00,238.635,238.665,238.595,238.595,465600000.0
2007-11-07 11:05:00,238.595,238.595,238.545,238.575,507000000.0
2007-11-07 11:06:00,238.575,238.605,238.505,238.575,390000000.0
2007-11-07 11:07:00,238.575,238.635,238.525,238.615,592800000.0
2007-11-07 11:08:00,238.615,238.705,238.595,238.705,499100000.0
2007-11-07 11:09:00,238.695,238.705,238.655,238.655,465800000.0
2007-11-07 11:10:00,238.655,238.665,238.615,238.665,606800001.0
2007-11-07 11:11:00,238.665,238.685,238.595,238.595,513700000.0
2007-11-07 11:12:00,238.595,238.635,238.595,238.615,663300002.0
2007-11-07 11:13:00,238.615,238.695,238.605,238.635,589200000.0
2007-11-07 11:14:00,238.635,238.715,238.605,238.675,640800000.0
2007-11-07 11:15:00,238.675,238.705,238.635,238.695,468000000.0
2007-11-07 11:16:00,238.695,238.715,238.585,238.605,430800000.0
2007-11-07 11:17:00,238.595,238.625,238.585,238.585,654000000.0
2007-11-07 11:18:00,238.585,238.605,238.475,238.535,601600000.0
2007-11-07 11:19:00,238.525,238.645,238.525,238.595,446800000.0
2007-11-07 11:20:00,238.595,238.635,238.55,238.625,533500000.0
2007-11-07 11:21:00,238.615,238.695,238.605,238.665,499200000.0
2007-11-07 11:22:00,238.665,238.735,238.545,238.575,655499998.0
2007-11-07 11:23:00,238.565,238.685,238.435,238.515,547400000.0
2007-11-07 11:24:00,238.515,238.645,238.495,238.575,406000000.0
2007-11-07 11:25:00,238.575,238.635,238.545,238.635,350800000.0
2007-11-07 11:26:00,238.635,238.865,238.605,238.675,706100000.0
2007-11-07 11:27:00,238.675,238.695,238.625,238.635,525500000.0
2007-11-07 11:28:00,238.635,238.665,238.475,238.525,529200000.0
2007-11-07 11:29:00,238.52,238.705,238.515,238.685,390000000.0
2007-11-07 11:30:00,238.665,238.765,238.665,238.745,439200000.0
2007-11-07 11:31:00,238.76,238.785,238.715,238.725,542400000.0
2007-11-07 11:32:00,238.725,238.755,238.505,238.505,490000000.0
2007-11-07 11:33:00,238.505,238.595,238.445,238.585,441900000.0
2007-11-07 11:34:00,238.585,238.675,238.555,238.665,424400000.0
2007-11-07 11:35:00,238.665,238.695,238.625,238.625,594000000.0
2007-11-07 11:36:00,238.625,238.695,238.595,238.675,673100000.0
2007-11-07 11:37:00,238.69,238.715,238.635,238.685,360000000.0
2007-11-07 11:38:00,238.685,238.725,238.595,238.595,629900000.0
2007-11-07 11:39:00,238.595,238.655,238.555,238.645,428400000.0
2007-11-07 11:40:00,238.645,238.655,238.445,238.485,340400000.0
2007-11-07 11:41:00,238.485,238.575,238.435,238.45,519200000.0
2007-11-07 11:42:00,238.465,238.575,238.445,238.445,546000000.0
2007-11-07 11:43:00,238.445,238.455,238.275,238.295,463800000.0
2007-11-07 11:44:00,238.295,238.365,238.28,238.315,487200000.0
2007-11-07 11:45:00,238.315,238.315,238.195,238.245,479200000.0
2007-11-07 11:46:00,238.255,238.325,238.125,238.225,402600000.0
2007-11-07 11:47:00,238.225,238.255,238.145,238.145,477200000.0
2007-11-07 11:48:00,238.145,238.205,238.145,238.165,523660774.0
2007-11-07 11:49:00,238.165,238.355,238.165,238.315,488400000.0
2007-11-07 11:50:00,238.305,238.325,238.245,238.325,413200000.0
2007-11-07 11:51:00,238.325,238.355,238.27,238.285,417200000.0
2007-11-07 11:52:00,238.285,238.415,238.285,238.365,579600000.0
2007-11-07 11:53:00,238.365,238.385,238.32,238.365,748000002.0
2007-11-07 11:54:00,238.365,238.365,238.315,238.355,403599999.0
2007-11-07 11:55:00,238.355,238.425,238.315,238.385,626000000.0
2007-11-07 11:56:00,238.385,238.525,238.385,238.455,571200000.0
2007-11-07 11:57:00,238.455,238.495,238.415,238.435,777600001.0
2007-11-07 11:58:00,238.435,238.455,238.365,238.435,622800000.0
2007-11-07 11:59:00,238.435,238.445,238.355,238.425,449600000.0
2007-11-07 12:00:00,238.425,238.445,238.255,238.345,595600000.0
2007-11-07 12:01:00,238.345,238.365,238.175,238.225,521600000.0
2007-11-07 12:02:00,238.215,238.255,238.075,238.105,415500000.0
2007-11-07 12:03:00,238.105,238.165,238.025,238.075,530300000.0
2007-11-07 12:04:00,238.085,238.235,238.045,238.175,506800000.0
2007-11-07 12:05:00,238.165,238.205,238.075,238.165,579000000.0
2007-11-07 12:06:00,238.165,238.355,238.155,238.355,660400000.0
2007-11-07 12:07:00,238.355,238.365,238.115,238.115,548800000.0
2007-11-07 12:08:00,238.115,238.175,238.085,238.17,604800000.0
2007-11-07 12:09:00,238.175,238.205,238.025,238.035,493500000.0
2007-11-07 12:10:00,238.035,238.045,237.955,237.955,587900000.0
2007-11-07 12:11:00,237.955,237.985,237.895,237.985,496000000.0
2007-11-07 12:12:00,237.985,238.065,237.915,237.965,494400000.0
2007-11-07 12:13:00,237.975,238.095,237.955,238.065,464700000.0
2007-11-07 12:14:00,238.055,238.245,238.015,238.245,522000000.0
2007-11-07 12:15:00,238.245,238.325,238.155,238.175,551700000.0
2007-11-07 12:16:00,238.185,238.195,238.065,238.075,538800000.0
2007-11-07 12:17:00,238.075,238.125,238.035,238.075,489600000.0
2007-11-07 12:18:00,238.075,238.155,238.05,238.09,537500000.0
2007-11-07 12:19:00,238.095,238.16,238.095,238.105,571899999.0
2007-11-07 12:20:00,238.105,238.195,238.085,238.125,315600000.0
2007-11-07 12:21:00,238.125,238.125,237.985,238.025,451200000.0
2007-11-07 12:22:00,238.025,238.035,237.975,237.995,411200000.0
2007-11-07 12:23:00,237.995,238.105,237.995,238.015,358800000.0
2007-11-07 12:24:00,238.015,238.015,237.905,237.935,399599999.0
2007-11-07 12:25:00,237.935,237.965,237.895,237.945,348000000.0
2007-11-07 12:26:00,237.955,237.975,237.905,237.925,394600000.0
2007-11-07 12:27:00,237.925,238.015,237.925,237.975,157500000.0
2007-11-07 12:28:00,237.975,238.095,237.965,238.095,339099999.0
2007-11-07 12:29:00,238.105,238.105,238.005,238.085,291200000.0
2007-11-07 12:30:00,238.085,238.095,238.005,238.055,302000000.0
2007-11-07 12:31:00,238.055,238.075,237.975,237.985,248400000.0
2007-11-07 12:32:00,237.985,238.025,237.95,237.965,338100002.0
2007-11-07 12:33:00,237.975,237.985,237.925,237.985,352700000.0
2007-11-07 12:34:00,237.985,237.985,237.715,237.715,299200000.0
2007-11-07 12:35:00,237.715,237.815,237.715,237.785,400700000.0
2007-11-07 12:36:00,237.785,237.895,237.785,237.875,324000000.0
2007-11-07 12:37:00,237.875,237.885,237.815,237.835,394800000.0
2007-11-07 12:38:00,237.835,237.875,237.795,237.825,359100000.0
2007-11-07 12:39:00,237.825,237.825,237.795,237.795,154000000.0
2007-11-07 12:40:00,237.795,237.825,237.725,237.725,263200000.0
2007-11-07 12:41:00,237.725,237.745,237.675,237.685,276500000.0
2007-11-07 12:42:00,237.685,237.745,237.665,237.705,171000000.0
2007-11-07 12:43:00,237.705,237.705,237.635,237.67,211200000.0
2007-11-07 12:44:00,237.67,237.715,237.665,237.71,185700000.0
2007-11-07 12:45:00,237.72,237.805,237.715,237.765,381600000.0
2007-11-07 12:46:00,237.77,237.935,237.765,237.895,309400000.0
2007-11-07 12:47:00,237.885,238.005,237.885,237.965,334500000.0
2007-11-07 12:48:00,237.965,237.985,237.865,237.875,471600000.0
2007-11-07 12:49:00,237.875,237.925,237.87,237.925,246600000.0
2007-11-07 12:50:00,237.925,237.955,237.905,237.925,668300000.0
2007-11-07 12:51:00,237.925,237.935,237.865,237.865,406800000.0
2007-11-07 12:52:00,237.865,237.885,237.715,237.715,572700000.0
2007-11-07 12:53:00,237.725,237.855,237.715,237.785,335000000.0
2007-11-07 12:54:00,237.785,237.785,237.725,237.755,325200000.0
2007-11-07 12:55:00,237.755,238.015,237.745,237.955,333600000.0
2007-11-07 12:56:00,237.955,238.045,237.935,238.045,306000000.0
2007-11-07 12:57:00,238.045,238.145,238.045,238.115,344800000.0
2007-11-07 12:58:00,238.115,238.165,238.065,238.125,334400000.0
2007-11-07 12:59:00,238.125,238.185,238.115,238.135,236400000.0
2007-11-07 13:00:00,238.145,238.165,238.065,238.095,309600000.0
2007-11-07 13:01:00,238.095,238.115,238.075,238.115,233600000.0
2007-11-07 13:02:00,238.115,238.115,238.005,238.005,173200000.0
2007-11-07 13:03:00,238.005,238.055,238.005,238.005,216000000.0
2007-11-07 13:04:00,238.005,238.035,237.975,238.005,266000000.0
2007-11-07 13:05:00,238.005,238.005,237.955,237.985,330400000.0
2007-11-07 13:06:00,237.985,238.03,237.955,237.955,274800000.0
2007-11-07 13:07:00,237.955,238.035,237.945,238.025,294999999.0
2007-11-07 13:08:00,238.025,238.085,237.975,238.075,449499999.0
2007-11-07 13:09:00,238.075,238.095,238.035,238.055,278800000.0
2007-11-07 13:10:00,238.055,238.095,238.055,238.065,232400000.0
2007-11-07 13:11:00,238.065,238.075,238.005,238.015,382999999.0
2007-11-07 13:12:00,238.01,238.035,237.945,237.955,226500000.0
2007-11-07 13:13:00,237.955,237.995,237.925,237.995,232800000.0
2007-11-07 13:14:00,237.995,238.095,237.96,237.96,300800000.0
2007-11-07 13:15:00,237.96,237.995,237.955,237.98,163200000.0
2007-11-07 13:16:00,237.98,238.005,237.905,237.905,341800000.0
2007-11-07 13:17:00,237.9,237.925,237.855,237.855,371899999.0
2007-11-07 13:18:00,237.865,237.885,237.725,237.775,480400000.0
2007-11-07 13:19:00,237.785,237.825,237.655,237.655,280800000.0
2007-11-07 13:20:00,237.655,237.73,237.645,237.715,526100000.0
2007-11-07 13:21:00,237.715,237.745,237.695,237.695,319200000.0
2007-11-07 13:22:00,237.695,237.795,237.695,237.765,292400000.0
2007-11-07 13:23:00,237.765,237.83,237.74,237.775,460800000.0
2007-11-07 13:24:00,237.775,237.835,237.765,237.805,425600000.0
2007-11-07 13:25:00,237.81,237.845,237.785,237.815,426800000.0
2007-11-07 13:26:00,237.815,237.885,237.815,237.86,448000000.0
2007-11-07 13:27:00,237.865,237.975,237.835,237.875,350000000.0
2007-11-07 13:28:00,237.875,237.905,237.845,237.905,318400000.0
2007-11-07 13:29:00,237.905,237.905,237.815,237.825,371900000.0
2007-11-07 13:30:00,237.825,237.855,237.795,237.845,365900000.0
2007-11-07 13:31:00,237.845,237.865,237.785,237.785,317000000.0
2007-11-07 13:32:00,237.785,237.925,237.775,237.865,478000000.0
2007-11-07 13:33:00,237.865,237.875,237.795,237.82,508700003.0
2007-11-07 13:34:00,237.84,237.925,237.795,237.875,556500000.0
2007-11-07 13:35:00,237.865,237.895,237.845,237.845,385600000.0
2007-11-07 13:36:00,237.845,237.855,237.785,237.815,303200000.0
2007-11-07 13:37:00,237.815,237.885,237.815,237.86,343600000.0
2007-11-07 13:38:00,237.86,237.945,237.835,237.895,348800000.0
2007-11-07 13:39:00,237.895,237.955,237.885,237.955,229600000.0
2007-11-07 13:40:00,237.955,237.995,237.915,237.985,273200000.0
2007-11-07 13:41:00,237.985,238.005,237.965,237.965,287600000.0
2007-11-07 13:42:00,237.965,238.045,237.945,238.045,292800000.0
2007-11-07 13:43:00,238.045,238.045,237.955,237.995,402400000.0
2007-11-07 13:44:00,238.005,238.025,237.975,237.985,176400000.0
2007-11-07 13:45:00,237.985,238.035,237.965,238.005,324800000.0
2007-11-07 13:46:00,238.005,238.005,237.955,237.975,313600000.0
2007-11-07 13:47:00,237.975,237.995,237.965,237.975,82000000.0
2007-11-07 13:48:00,237.975,238.045,237.975,238.025,268399999.0
2007-11-07 13:49:00,238.025,238.055,237.925,237.975,409100000.0
2007-11-07 13:50:00,237.975,238.005,237.935,237.935,446700000.0
2007-11-07 13:51:00,237.935,237.935,237.805,237.825,591099995.0
2007-11-07 13:52:00,237.825,237.875,237.795,237.875,406500000.0
2007-11-07 13:53:00,237.875,237.895,237.695,237.745,334200000.0
2007-11-07 13:54:00,237.745,237.915,237.745,237.865,394400000.0
2007-11-07 13:55:00,237.865,237.865,237.835,237.865,286000000.0
2007-11-07 13:56:00,237.865,237.875,237.845,237.865,380000001.0
2007-11-07 13:57:00,237.865,237.865,237.825,237.825,284000000.0
2007-11-07 13:58:00,237.815,237.865,237.785,237.795,544799998.0
2007-11-07 13:59:00,237.785,237.845,237.705,237.765,829899999.0
2007-11-07 14:00:00,237.765,237.765,237.525,237.545,520899999.0
2007-11-07 14:01:00,237.545,237.545,237.385,237.425,661200001.0
2007-11-07 14:02:00,237.435,237.475,237.325,237.455,522600000.0
2007-11-07 14:03:00,237.455,237.525,237.415,237.505,518800000.0
2007-11-07 14:04:00,237.505,237.625,237.475,237.475,346900000.0
2007-11-07 14:05:00,237.475,237.505,237.405,237.445,516600000.0
2007-11-07 14:06:00,237.445,237.45,237.105,237.195,468900000.0
2007-11-07 14:07:00,237.235,237.365,237.235,237.295,529100001.0
2007-11-07 14:08:00,237.285,237.305,237.035,237.065,678400000.0
2007-11-07 14:09:00,237.065,237.195,237.055,237.195,649399997.0
2007-11-07 14:10:00,237.195,237.23,237.085,237.12,1760799996.0
2007-11-07 14:11:00,237.12,237.195,237.075,237.085,957200005.0
2007-11-07 14:12:00,237.085,237.165,237.085,237.165,863500001.0
2007-11-07 14:13:00,237.165,237.245,237.155,237.24,686900000.0
2007-11-07 14:14:00,237.255,237.355,237.235,237.295,773099999.0
2007-11-07 14:15:00,237.295,237.295,237.185,237.265,1353200003.0
2007-11-07 14:16:00,237.265,237.365,237.225,237.255,655300001.0
2007-11-07 14:17:00,237.255,237.275,237.205,237.245,623900001.0
2007-11-07 14:18:00,237.25,237.345,237.245,237.295,419000000.0
2007-11-07 14:19:00,237.295,237.315,237.26,237.275,149600000.0
2007-11-07 14:20:00,237.275,237.285,237.175,237.235,545399999.0
2007-11-07 14:21:00,237.235,237.285,237.185,237.265,436900000.0
2007-11-07 14:22:00,237.245,237.265,237.175,237.255,560500000.0
2007-11-07 14:23:00,237.255,237.285,237.195,237.2,296500000.0
2007-11-07 14:24:00,237.205,237.245,237.165,237.195,504300000.0
2007-11-07 14:25:00,237.195,237.235,237.155,237.175,318100000.0
2007-11-07 14:26:00,237.165,237.295,237.165,237.285,470999997.0
2007-11-07 14:27:00,237.285,237.295,237.235,237.295,403700000.0
2007-11-07 14:28:00,237.295,237.305,237.145,237.175,469500000.0
2007-11-07 14:29:00,237.175,237.315,237.165,237.295,545800000.0
2007-11-07 14:30:00,237.295,237.41,237.265,237.295,828300001.0
2007-11-07 14:31:00,237.295,237.375,237.295,237.305,501600000.0
2007-11-07 14:32:00,237.305,237.365,237.245,237.265,1046500006.0
2007-11-07 14:33:00,237.265,237.285,237.255,237.265,578100000.0
2007-11-07 14:34:00,237.265,237.265,237.175,237.195,469100000.0
2007-11-07 14:35:00,237.195,237.325,237.195,237.315,718000001.0
2007-11-07 14:36:00,237.315,237.345,237.305,237.335,752200000.0
2007-11-07 14:37:00,237.335,237.415,237.315,237.325,631200000.0
2007-11-07 14:38:00,237.33,237.355,237.235,237.275,497900000.0
2007-11-07 14:39:00,237.275,237.285,237.235,237.235,435000000.0
2007-11-07 14:40:00,237.235,237.335,237.235,237.335,206400000.0
2007-11-07 14:41:00,237.335,237.405,237.315,237.325,286900001.0
2007-11-07 14:42:00,237.325,237.375,237.295,237.355,207700000.0
2007-11-07 14:43:00,237.355,237.415,237.355,237.415,226600000.0
2007-11-07 14:44:00,237.425,237.455,237.405,237.445,375100000.0
2007-11-07 14:45:00,237.445,237.465,237.385,237.405,470100000.0
2007-11-07 14:46:00,237.415,237.475,237.375,237.445,556500000.0
2007-11-07 14:47:00,237.445,237.475,237.385,237.415,679199998.0
2007-11-07 14:48:00,237.415,237.435,237.375,237.425,338000000.0
2007-11-07 14:49:00,237.425,237.525,237.415,237.515,763499997.0
2007-11-07 14:50:00,237.515,237.555,237.495,237.515,426000000.0
2007-11-07 14:51:00,237.515,237.515,237.455,237.465,392600000.0
2007-11-07 14:52:00,237.465,237.485,237.425,237.465,629699998.0
2007-11-07 14:53:00,237.465,237.575,237.435,237.555,676500000.0
2007-11-07 14:54:00,237.555,237.555,237.4,237.415,588400000.0
2007-11-07 14:55:00,237.395,237.415,237.295,237.345,475600000.0
2007-11-07 14:56:00,237.365,237.455,237.295,237.415,632000000.0
2007-11-07 14:57:00,237.415,237.435,237.335,237.355,584999999.0
2007-11-07 14:58:00,237.355,237.355,237.305,237.345,369300000.0
2007-11-07 14:59:00,237.345,237.395,237.33,237.355,456300000.0
2007-11-07 15:00:00,237.355,237.415,237.355,237.385,468400002.0
2007-11-07 15:01:00,237.385,237.405,237.365,237.395,266800000.0
2007-11-07 15:02:00,237.385,237.385,237.335,237.345,265200000.0
2007-11-07 15:03:00,237.345,237.345,237.235,237.335,510000000.0
2007-11-07 15:04:00,237.345,237.505,237.325,237.425,830600004.0
2007-11-07 15:05:00,237.445,237.505,237.385,237.415,1703800007.0
2007-11-07 15:06:00,237.415,237.425,237.295,237.335,1145800004.0
2007-11-07 15:07:00,237.335,237.495,237.335,237.415,727700000.0
2007-11-07 15:08:00,237.425,237.425,237.315,237.335,544800000.0
2007-11-07 15:09:00,237.335,237.405,237.32,237.375,625700000.0
2007-11-07 15:10:00,237.375,237.445,237.335,237.435,718100000.0
2007-11-07 15:11:00,237.435,237.445,237.325,237.335,659600000.0
2007-11-07 15:12:00,237.335,237.385,237.305,237.355,449600000.0
2007-11-07 15:13:00,237.365,237.435,237.345,237.435,698799998.0
2007-11-07 15:14:00,237.435,237.435,237.335,237.375,431200000.0
2007-11-07 15:15:00,237.355,237.395,237.255,237.275,501600000.0
2007-11-07 15:16:00,237.275,237.325,237.275,237.305,487200000.0
2007-11-07 15:17:00,237.295,237.425,237.265,237.415,697600000.0
2007-11-07 15:18:00,237.415,237.425,237.315,237.325,619400000.0
2007-11-07 15:19:00,237.315,237.355,237.29,237.29,932200000.0
2007-11-07 15:20:00,237.295,237.355,237.255,237.355,564400001.0
2007-11-07 15:21:00,237.355,237.475,237.345,237.445,483400000.0
2007-11-07 15:22:00,237.445,237.565,237.445,237.515,728000001.0
2007-11-07 15:23:00,237.515,237.545,237.47,237.475,714200000.0
2007-11-07 15:24:00,237.475,237.575,237.475,237.555,448400000.0
2007-11-07 15:25:00,237.545,237.655,237.545,237.625,699700002.0
2007-11-07 15:26:00,237.625,237.73,237.605,237.73,451200000.0
2007-11-07 15:27:00,237.735,237.765,237.665,237.665,793300001.0
2007-11-07 15:28:00,237.665,237.755,237.655,237.725,477200000.0
2007-11-07 15:29:00,237.725,237.795,237.695,237.73,688100000.0
2007-11-07 15:30:00,237.73,237.885,237.705,237.825,790900001.0
2007-11-07 15:31:00,237.825,237.945,237.815,237.885,593200000.0
2007-11-07 15:32:00,237.885,238.035,237.865,237.97,868099998.0
2007-11-07 15:33:00,237.985,238.025,237.935,237.985,539550000.0
2007-11-07 15:34:00,237.985,238.015,237.935,237.975,450700000.0
2007-11-07 15:35:00,237.975,237.975,237.885,237.895,472600000.0
2007-11-07 15:36:00,237.895,237.925,237.845,237.87,596700000.0
2007-11-07 15:37:00,237.865,237.885,237.815,237.885,436800000.0
2007-11-07 15:38:00,237.885,237.905,237.815,237.835,800400003.0
2007-11-07 15:39:00,237.825,237.845,237.735,237.765,370900000.0
2007-11-07 15:40:00,237.765,237.775,237.695,237.725,353600001.0
2007-11-07 15:41:00,237.725,237.755,237.685,237.695,550300000.0
2007-11-07 15:42:00,237.695,237.875,237.625,237.865,959525002.0
2007-11-07 15:43:00,237.865,237.945,237.795,237.945,677500000.0
2007-11-07 15:44:00,237.945,238.005,237.835,237.845,572799998.0
2007-11-07 15:45:00,237.845,237.975,237.845,237.955,385200000.0
2007-11-07 15:46:00,237.955,238.015,237.925,237.925,451600000.0
2007-11-07 15:47:00,237.915,237.955,237.865,237.875,562300000.0
2007-11-07 15:48:00,237.875,237.905,237.845,237.895,292400000.0
2007-11-07 15:49:00,237.895,237.945,237.855,237.925,436000000.0
2007-11-07 15:50:00,237.935,237.965,237.895,237.965,335600000.0
2007-11-07 15:51:00,237.975,238.015,237.945,237.995,523400000.0
2007-11-07 15:52:00,237.995,238.075,237.985,238.055,424800000.0
2007-11-07 15:53:00,238.045,238.11,238.025,238.085,483900000.0
2007-11-07 15:54:00,238.065,238.085,238.025,238.045,528000000.0
2007-11-07 15:55:00,238.045,238.165,238.025,238.105,413155224.0
2007-11-07 15:56:00,238.115,238.145,238.075,238.075,477600000.0
2007-11-07 15:57:00,238.075,238.105,238.045,238.095,459200000.0
2007-11-07 15:58:00,238.095,238.245,238.095,238.245,497000000.0
2007-11-07 15:59:00,238.245,238.275,238.175,238.2,1505599993.0
2007-11-07 16:00:00,238.205,238.225,238.125,238.145,802000001.0
2007-11-07 16:01:00,238.145,238.255,238.125,238.245,536800000.0
2007-11-07 16:02:00,238.245,238.255,238.175,238.185,524400000.0
2007-11-07 16:03:00,238.185,238.205,238.075,238.125,511999999.0
2007-11-07 16:04:00,238.115,238.145,238.095,238.115,263600000.0
2007-11-07 16:05:00,238.115,238.125,238.015,238.025,340400000.0
2007-11-07 16:06:00,238.025,238.045,237.975,238.005,615600000.0
2007-11-07 16:07:00,238.005,238.005,237.905,237.935,575200000.0
2007-11-07 16:08:00,237.935,237.985,237.915,237.975,356200000.0
2007-11-07 16:09:00,237.97,237.985,237.925,237.965,241200000.0
2007-11-07 16:10:00,237.975,238.095,237.965,238.035,766100000.0
2007-11-07 16:11:00,238.045,238.065,237.99,238.035,582399998.0
2007-11-07 16:12:00,238.035,238.055,237.965,238.025,1300799999.0
2007-11-07 16:13:00,238.025,238.125,238.015,238.085,414799999.0
2007-11-07 16:14:00,238.085,238.18,238.055,238.155,885600000.0
2007-11-07 16:15:00,238.155,238.195,238.105,238.165,320000000.0
2007-11-07 16:16:00,238.165,238.23,238.155,238.2,490199999.0
2007-11-07 16:17:00,238.195,238.2,238.14,238.14,254500000.0
2007-11-07 16:18:00,238.14,238.27,238.12,238.245,169200000.0
2007-11-07 16:19:00,238.25,238.27,238.145,238.165,183600000.0
2007-11-07 16:20:00,238.16,238.23,238.09,238.1,175600000.0
2007-11-07 16:21:00,238.095,238.19,238.085,238.18,143600000.0
2007-11-07 16:22:00,238.18,238.19,238.07,238.11,152800000.0
2007-11-07 16:23:00,238.11,238.205,238.105,238.12,488399999.0
2007-11-07 16:24:00,238.12,238.15,238.1,238.11,136000000.0
2007-11-07 16:25:00,238.1,238.23,238.1,238.23,181800000.0
2007-11-07 16:26:00,238.23,238.27,238.195,238.27,186400000.0
2007-11-07 16:27:00,238.27,238.27,238.21,238.24,132800000.0
2007-11-07 16:28:00,238.24,238.29,238.2,238.275,178800000.0
2007-11-07 16:29:00,238.275,238.36,238.26,238.3,192850000.0
2007-11-07 16:30:00,238.3,238.38,238.26,238.34,250000000.0
2007-11-07 16:31:00,238.33,238.42,238.325,238.37,136000000.0
2007-11-07 16:32:00,238.36,238.37,238.295,238.36,178800000.0
2007-11-07 16:33:00,238.35,238.35,238.21,238.21,201200000.0
2007-11-07 16:34:00,238.21,238.32,238.21,238.32,163600000.0
2007-11-07 16:35:00,238.32,238.48,238.275,238.48,306300000.0
2007-11-07 16:36:00,238.48,238.5,238.365,238.365,766700001.0
2007-11-07 16:37:00,238.36,238.47,238.345,238.42,348300000.0
2007-11-07 16:38:00,238.42,238.48,238.38,238.44,200800000.0
2007-11-07 16:39:00,238.43,238.43,238.38,238.42,141600000.0
2007-11-07 16:40:00,238.42,238.42,238.315,238.34,311400000.0
2007-11-07 16:41:00,238.34,238.41,238.31,238.31,154400000.0
2007-11-07 16:42:00,238.31,238.35,238.275,238.28,532800000.0
2007-11-07 16:43:00,238.28,238.38,238.205,238.295,1899100002.0
2007-11-07 16:44:00,237.96,238.02,237.96,237.99,678900001.0
2007-11-07 16:45:00,238.455,238.47,238.325,238.385,678900001.0
2007-11-07 16:46:00,238.365,238.375,238.285,238.285,857400002.0
2007-11-07 16:47:00,238.285,238.335,238.285,238.335,800300003.0
2007-11-07 16:48:00,238.345,238.455,238.345,238.435,1031599998.0
2007-11-07 16:49:00,238.445,238.485,238.365,238.455,1333799995.0
2007-11-07 16:50:00,238.455,238.515,238.425,238.495,1047199999.0
2007-11-07 16:51:00,238.495,238.555,238.425,238.455,839599998.0
2007-11-07 16:52:00,238.455,238.455,238.345,238.345,1120800002.0
2007-11-07 16:53:00,238.345,238.425,238.345,238.375,941200000.0
2007-11-07 16:54:00,238.375,238.405,238.225,238.265,782799995.0
2007-11-07 16:55:00,238.265,238.355,238.225,238.305,1950299998.0
2007-11-07 16:56:00,238.305,238.375,238.225,238.235,2012900016.0
2007-11-07 16:57:00,238.235,238.295,238.235,238.285,1175600004.0
2007-11-07 16:58:00,238.285,238.355,238.275,238.335,413200000.0
2007-11-07 16:59:00,238.335,238.415,238.295,238.415,1674500007.0
2007-11-07 17:00:00,238.415,238.425,238.305,238.325,1496499999.0
2007-11-07 17:01:00,238.315,238.395,238.245,238.315,1201799996.0
2007-11-07 17:02:00,238.325,238.325,238.205,238.225,1413799997.0
2007-11-07 17:03:00,238.225,238.285,238.215,238.285,1468400018.0
2007-11-07 17:04:00,238.24,238.24,238.16,238.19,1340800000.0
2007-11-07 17:05:00,238.345,238.485,238.345,238.445,1340800000.0
2007-11-07 17:06:00,238.445,238.515,238.385,238.385,1343000000.0
2007-11-07 17:07:00,238.385,238.485,238.345,238.475,1406400000.0
2007-11-07 17:08:00,238.475,238.645,238.465,238.635,1890099995.0
2007-11-07 17:09:00,238.28,238.3,238.16,238.21,2141599998.0
2007-11-07 17:10:00,238.22,238.34,238.22,238.26,2141599998.0
2007-11-07 17:11:00,238.575,238.635,238.555,238.635,2141599998.0
2007-11-07 17:12:00,238.635,238.685,238.595,238.595,1265299996.0
2007-11-07 17:13:00,238.615,238.615,238.515,238.515,2146899991.0
2007-11-07 17:14:00,238.32,238.32,238.22,238.28,1145600002.0
2007-11-07 17:15:00,238.475,238.555,238.465,238.525,1145600002.0
2007-11-07 17:16:00,238.525,238.555,238.475,238.495,1544199999.0
2007-11-07 17:17:00,238.495,238.515,238.425,238.425,1084800002.0
2007-11-07 17:18:00,238.425,238.445,238.395,238.435,1558200000.0
2007-11-07 17:19:00,238.435,238.495,238.355,238.365,817799999.0
2007-11-07 17:20:00,238.365,238.425,238.365,238.375,894400000.0
2007-11-07 17:21:00,238.375,238.415,238.345,238.395,1023200005.0
2007-11-07 17:22:00,238.395,238.405,238.345,238.355,673300000.0
2007-11-07 17:23:00,238.355,238.355,238.265,238.335,1868799998.0
2007-11-07 17:24:00,238.335,238.345,238.305,238.315,1168699994.0
2007-11-07 17:25:00,238.315,238.365,238.265,238.265,1093100000.0
2007-11-07 17:26:00,238.265,238.295,238.195,238.195,917100004.0
2007-11-07 17:27:00,238.195,238.195,238.105,238.185,1410599997.0
2007-11-07 17:28:00,238.175,238.225,238.125,238.145,1311700010.0
2007-11-07 17:29:00,238.145,238.185,238.115,238.185,516800000.0
2007-11-07 17:30:00,238.185,238.205,238.095,238.165,1204695074.0
2007-11-07 17:31:00,238.31,238.34,238.25,238.29,1749000006.0
2007-11-07 17:32:00,238.155,238.205,238.135,238.165,1749000006.0
2007-11-07 17:33:00,238.165,238.245,238.065,238.085,1751299982.0
2007-11-07 17:34:00,238.085,238.105,237.985,237.985,1530999999.0
2007-11-07 17:35:00,237.995,238.085,237.965,238.065,1295699997.0
2007-11-07 17:36:00,238.075,238.075,237.955,237.985,1392899993.0
2007-11-07 17:37:00,237.985,238.015,237.875,237.885,1301000003.0
2007-11-07 17:38:00,237.855,237.925,237.805,237.915,1515499994.0
2007-11-07 17:39:00,237.925,237.965,237.885,237.895,2059300002.0
2007-11-07 17:40:00,237.895,237.895,237.825,237.835,1155100004.0
2007-11-07 17:41:00,237.835,237.925,237.835,237.885,1080250001.0
2007-11-07 17:42:00,237.885,237.945,237.845,237.935,1603900000.0
2007-11-07 17:43:00,237.935,237.985,237.915,237.975,1873999997.0
2007-11-07 17:44:00,237.975,238.035,237.975,238.015,1553599998.0
2007-11-07 17:45:00,238.015,238.075,238.005,238.075,1393500000.0
2007-11-07 17:46:00,238.075,238.115,238.055,238.075,1676099994.0
2007-11-07 17:47:00,238.14,238.16,238.11,238.12,1651799990.0
2007-11-07 17:48:00,238.13,238.15,238.12,238.14,1651799990.0
2007-11-07 17:49:00,238.235,238.305,238.205,238.255,1651799990.0
2007-11-07 17:50:00,238.245,238.275,238.125,238.215,1741699992.0
2007-11-07 17:51:00,238.205,238.235,238.145,238.205,1636900002.0
2007-11-07 17:52:00,238.205,238.265,238.175,238.255,1419200007.0
2007-11-07 17:53:00,238.255,238.345,238.245,238.245,1503199997.0
2007-11-07 17:54:00,238.245,238.335,238.215,238.235,1718599992.0
2007-11-07 17:55:00,238.235,238.285,238.175,238.225,1149699999.0
2007-11-07 17:56:00,238.225,238.335,238.225,238.305,1307399994.0
2007-11-07 17:57:00,238.295,238.335,238.235,238.285,1479199998.0
2007-11-07 17:58:00,238.285,238.325,238.175,238.215,982120000.0
2007-11-07 17:59:00,238.205,238.265,238.135,238.165,1931299989.0
2007-11-07 18:00:00,238.165,238.225,238.105,238.105,1381800001.0
2007-11-07 18:01:00,238.105,238.285,238.105,238.245,1561800001.0
2007-11-07 18:02:00,238.235,238.325,238.235,238.295,1704999998.0
2007-11-07 18:03:00,238.295,238.355,238.285,238.285,1400899995.0
2007-11-07 18:04:00,238.285,238.285,238.185,238.215,1418200001.0
2007-11-07 18:05:00,238.215,238.325,238.155,238.285,2077500005.0
2007-11-07 18:06:00,238.285,238.305,238.265,238.275,850399996.0
2007-11-07 18:07:00,238.275,238.305,238.215,238.245,1115099998.0
2007-11-07 18:08:00,238.245,238.355,238.195,238.305,1246399999.0
2007-11-07 18:09:00,238.295,238.325,238.225,238.265,1189600000.0
2007-11-07 18:10:00,238.265,238.375,238.245,238.295,1193699993.0
2007-11-07 18:11:00,238.295,238.295,238.195,238.225,1302399995.0
2007-11-07 18:12:00,238.225,238.265,238.155,238.235,1375799999.0
2007-11-07 18:13:00,238.235,238.315,238.205,238.315,1220499997.0
2007-11-07 18:14:00,238.335,238.335,238.235,238.305,1373099998.0
2007-11-07 18:15:00,238.295,238.365,238.295,238.345,1310499995.0
2007-11-07 18:16:00,238.345,238.365,238.295,238.315,1761299998.0
2007-11-07 18:17:00,238.315,238.365,238.275,238.325,1439799995.0
2007-11-07 18:18:00,238.325,238.385,238.325,238.355,975500002.0
2007-11-07 18:19:00,238.355,238.445,238.335,238.445,980600003.0
2007-11-07 18:20:00,238.445,238.475,238.355,238.365,1279899998.0
2007-11-07 18:21:00,238.365,238.375,238.285,238.375,933999999.0
2007-11-07 18:22:00,238.375,238.375,238.295,238.295,1192000000.0
2007-11-07 18:23:00,238.305,238.335,238.285,238.335,1085199998.0
2007-11-07 18:24:00,238.345,238.345,238.295,238.315,1342800002.0
2007-11-07 18:25:00,238.315,238.315,238.185,238.205,1377799994.0
2007-11-07 18:26:00,238.205,238.215,238.175,238.195,1351399998.0
2007-11-07 18:27:00,238.195,238.255,238.175,238.185,1404400000.0
2007-11-07 18:28:00,238.185,238.265,238.175,238.205,1468900003.0
2007-11-07 18:29:00,238.205,238.335,238.165,238.295,1621600003.0
2007-11-07 18:30:00,238.295,238.335,238.275,238.335,1649499996.0
2007-11-07 18:31:00,238.335,238.355,238.285,238.315,1529800002.0
2007-11-07 18:32:00,238.11,238.2,238.1,238.19,573000000.0
2007-11-07 18:33:00,238.31,238.35,238.245,238.27,573000000.0
2007-11-07 18:34:00,238.27,238.31,238.205,238.21,575400000.0
2007-11-07 18:35:00,238.205,238.245,238.16,238.225,623200000.0
2007-11-07 18:36:00,238.225,238.24,238.195,238.205,710800000.0
2007-11-07 18:37:00,238.205,238.225,238.175,238.2,940599997.0
2007-11-07 18:38:00,238.2,238.2,238.11,238.11,1158899997.0
2007-11-07 18:39:00,238.115,238.2,238.115,238.155,828900000.0
2007-11-07 18:40:00,238.145,238.21,238.11,238.185,1035800001.0
2007-11-07 18:41:00,238.185,238.225,238.17,238.19,1650099999.0
2007-11-07 18:42:00,238.19,238.205,238.17,238.19,1124899997.0
2007-11-07 18:43:00,238.19,238.23,238.18,238.215,1109199991.0
2007-11-07 18:44:00,238.215,238.215,238.17,238.17,542400002.0
2007-11-07 18:45:00,238.18,238.195,238.135,238.15,385500000.0
2007-11-07 18:46:00,238.15,238.19,238.115,238.155,965000004.0
2007-11-07 18:47:00,238.155,238.165,238.13,238.15,646500000.0
2007-11-07 18:48:00,238.15,238.165,238.15,238.155,256800000.0
2007-11-07 18:49:00,238.155,238.17,238.105,238.12,537400000.0
2007-11-07 18:50:00,238.12,238.185,238.105,238.135,1117899997.0
2007-11-07 18:51:00,238.135,238.195,238.125,238.16,473700000.0
2007-11-07 18:52:00,238.155,238.245,238.13,238.225,1621400001.0
2007-11-07 18:53:00,238.225,238.32,238.205,238.295,1461749993.0
2007-11-07 18:54:00,238.29,238.345,238.28,238.3,881000000.0
2007-11-07 18:55:00,238.3,238.34,238.275,238.285,1045600001.0
2007-11-07 18:56:00,238.29,238.33,238.265,238.32,1069099992.0
2007-11-07 18:57:00,238.33,238.35,238.245,238.255,499400000.0
2007-11-07 18:58:00,238.255,238.35,238.255,238.35,508499999.0
2007-11-07 18:59:00,238.345,238.375,238.265,238.375,1460999990.0
2007-11-07 19:00:00,238.38,238.4,238.285,238.335,1327799996.0
2007-11-07 19:01:00,238.335,238.34,238.275,238.305,728700000.0
2007-11-07 19:02:00,238.295,238.31,238.215,238.225,1560199994.0
2007-11-07 19:03:00,238.225,238.265,238.22,238.245,1141300000.0
2007-11-07 19:04:00,238.245,238.285,238.235,238.265,1070699994.0
2007-11-07 19:05:00,238.265,238.265,238.205,238.205,893299998.0
2007-11-07 19:06:00,238.195,238.23,238.185,238.225,941500000.0
2007-11-07 19:07:00,238.225,238.25,238.205,238.205,726200003.0
2007-11-07 19:08:00,238.205,238.205,238.185,238.205,176025000.0
2007-11-07 19:09:00,238.19,238.215,238.185,238.205,740737486.0
2007-11-07 19:10:00,238.205,238.205,238.085,238.085,490012495.0
2007-11-07 19:11:00,238.085,238.115,238.045,238.05,1336799993.0
2007-11-07 19:12:00,238.05,238.05,237.965,237.975,1208699998.0
2007-11-07 19:13:00,237.975,238.03,237.955,238.03,721999998.0
2007-11-07 19:14:00,238.03,238.085,238.01,238.055,672400004.0
2007-11-07 19:15:00,238.055,238.06,237.99,238.025,335200000.0
2007-11-07 19:16:00,238.025,238.08,238.005,238.005,1169199997.0
2007-11-07 19:17:00,238.005,238.06,237.945,237.945,1476999999.0
2007-11-07 19:18:00,237.945,237.945,237.915,237.94,475700000.0
2007-11-07 19:19:00,237.94,237.955,237.92,237.94,523700000.0
2007-11-07 19:20:00,237.94,237.945,237.87,237.945,505100000.0
2007-11-07 19:21:00,237.945,238.015,237.94,238.0,1701300007.0
2007-11-07 19:22:00,237.995,238.055,237.995,238.03,1194900004.0
2007-11-07 19:23:00,238.03,238.135,238.03,238.08,1771100006.0
2007-11-07 19:24:00,238.08,238.105,238.02,238.035,1681624987.0
2007-11-07 19:25:00,238.025,238.035,238.005,238.02,1174837508.0
2007-11-07 19:26:00,238.02,238.09,238.02,238.075,516800000.0
2007-11-07 19:27:00,238.07,238.15,238.07,238.145,571800000.0
2007-11-07 19:28:00,238.145,238.175,238.1,238.1,760000000.0
2007-11-07 19:29:00,238.1,238.13,238.07,238.115,670199999.0
2007-11-07 19:30:00,238.115,238.15,238.11,238.115,623000000.0
2007-11-07 19:31:00,238.115,238.115,238.085,238.09,494000000.0
2007-11-07 19:32:00,238.09,238.21,238.09,238.195,808200001.0
2007-11-07 19:33:00,238.195,238.22,238.185,238.21,429200000.0
2007-11-07 19:34:00,238.21,238.22,238.14,238.16,451400000.0
2007-11-07 19:35:00,238.16,238.185,238.105,238.17,941299996.0
2007-11-07 19:36:00,238.17,238.265,238.165,238.235,871200000.0
2007-11-07 19:37:00,238.235,238.235,238.145,238.225,1228899996.0
2007-11-07 19:38:00,238.225,238.225,238.145,238.215,1099899998.0
2007-11-07 19:39:00,238.215,238.275,238.205,238.245,1053199996.0
2007-11-07 19:40:00,238.245,238.245,238.19,238.195,1473599993.0
2007-11-07 19:41:00,238.195,238.255,238.19,238.235,929900000.0
2007-11-07 19:42:00,238.225,238.255,238.215,238.215,915999987.0
2007-11-07 19:43:00,238.215,238.235,238.165,238.205,1761199974.0
2007-11-07 19:44:00,238.205,238.205,238.135,238.135,970199999.0
2007-11-07 19:45:00,238.135,238.155,238.125,238.135,855200000.0
2007-11-07 19:46:00,238.135,238.145,238.105,238.145,910000001.0
2007-11-07 19:47:00,238.145,238.145,238.065,238.075,855999999.0
2007-11-07 19:48:00,238.075,238.115,237.995,238.005,957199995.0
2007-11-07 19:49:00,238.005,238.005,237.865,237.925,990199996.0
2007-11-07 19:50:00,237.925,237.945,237.91,237.93,422000000.0
2007-11-07 19:51:00,237.93,237.985,237.92,237.955,777400000.0
2007-11-07 19:52:00,237.955,237.99,237.945,237.955,589600000.0
2007-11-07 19:53:00,237.955,237.975,237.88,237.945,698199997.0
2007-11-07 19:54:00,237.945,238.085,237.915,238.055,977399999.0
2007-11-07 19:55:00,238.05,238.075,238.005,238.075,787500000.0
2007-11-07 19:56:00,238.075,238.185,238.065,238.185,870399999.0
2007-11-07 19:57:00,238.185,238.185,238.11,238.145,402799999.0
2007-11-07 19:58:00,238.145,238.145,238.05,238.1,603100002.0
2007-11-07 19:59:00,238.1,238.125,238.055,238.075,608900000.0
2007-11-07 20:00:00,238.085,238.12,237.985,237.995,775000000.0
2007-11-07 20:01:00,237.995,238.035,237.875,237.895,730800001.0
2007-11-07 20:02:00,237.895,237.995,237.895,237.98,698700000.0
2007-11-07 20:03:00,237.99,238.11,237.98,238.11,400800000.0
2007-11-07 20:04:00,238.11,238.11,238.015,238.03,816799999.0
2007-11-07 20:05:00,238.05,238.105,238.035,238.04,463600000.0
2007-11-07 20:06:00,238.04,238.075,238.015,238.015,333600000.0
2007-11-07 20:07:00,238.015,238.075,237.995,238.045,590800000.0
2007-11-07 20:08:00,238.045,238.08,238.04,238.04,991099995.0
2007-11-07 20:09:00,238.04,238.055,238.005,238.005,1003299998.0
2007-11-07 20:10:00,238.015,238.05,237.985,238.03,417600000.0
2007-11-07 20:11:00,238.03,238.04,237.99,237.99,439400000.0
2007-11-07 20:12:00,237.99,238.025,237.935,238.0,733400000.0
2007-11-07 20:13:00,237.995,238.065,237.975,238.06,582200000.0
2007-11-07 20:14:00,238.06,238.065,237.985,238.0,830000002.0
2007-11-07 20:15:00,238.0,238.0,237.885,237.905,871199998.0
2007-11-07 20:16:00,237.905,237.935,237.84,237.84,761600000.0
2007-11-07 20:17:00,237.84,237.88,237.765,237.85,843099997.0
2007-11-07 20:18:00,237.85,237.88,237.655,237.655,1098099991.0
2007-11-07 20:19:00,237.655,237.675,237.61,237.66,827100000.0
2007-11-07 20:20:00,237.66,237.795,237.65,237.785,664099997.0
2007-11-07 20:21:00,237.785,237.82,237.515,237.585,1121199998.0
2007-11-07 20:22:00,237.585,237.63,237.57,237.595,625200000.0
2007-11-07 20:23:00,237.595,237.595,237.485,237.515,891100000.0
2007-11-07 20:24:00,237.515,237.525,237.375,237.435,806000000.0
2007-11-07 20:25:00,237.435,237.6,237.41,237.59,767200000.0
2007-11-07 20:26:00,237.59,237.62,237.565,237.565,569600000.0
2007-11-07 20:27:00,237.565,237.565,237.42,237.425,980199999.0
2007-11-07 20:28:00,237.425,237.58,237.375,237.52,882900000.0
2007-11-07 20:29:00,237.52,237.59,237.52,237.57,619800000.0
2007-11-07 20:30:00,237.57,237.63,237.545,237.605,513000000.0
2007-11-07 20:31:00,237.61,237.64,237.595,237.64,629300001.0
2007-11-07 20:32:00,237.645,237.815,237.645,237.81,384300000.0
2007-11-07 20:33:00,237.81,237.84,237.715,237.715,1163200000.0
2007-11-07 20:34:00,237.715,237.735,237.555,237.635,1545499994.0
2007-11-07 20:35:00,237.635,237.665,237.59,237.63,1085799996.0
2007-11-07 20:36:00,237.63,237.645,237.565,237.605,962400000.0
2007-11-07 20:37:00,237.605,237.665,237.565,237.565,858799998.0
2007-11-07 20:38:00,237.565,237.575,237.505,237.505,1010000000.0
2007-11-07 20:39:00,237.505,237.575,237.505,237.565,751899999.0
2007-11-07 20:40:00,237.565,237.725,237.54,237.725,968000000.0
2007-11-07 20:41:00,237.725,237.745,237.68,237.685,626399999.0
2007-11-07 20:42:00,237.685,237.7,237.64,237.7,632199999.0
2007-11-07 20:43:00,237.7,237.71,237.685,237.685,326400000.0
2007-11-07 20:44:00,237.685,237.685,237.655,237.685,878399998.0
2007-11-07 20:45:00,237.685,237.685,237.58,237.58,703200000.0
2007-11-07 20:46:00,237.58,237.625,237.575,237.595,554300000.0
2007-11-07 20:47:00,237.595,237.605,237.565,237.595,370400000.0
2007-11-07 20:48:00,237.595,237.695,237.56,237.695,361300000.0
2007-11-07 20:49:00,237.695,237.715,237.675,237.695,728000000.0
2007-11-07 20:50:00,237.695,237.775,237.695,237.745,1075799999.0
2007-11-07 20:51:00,237.755,237.765,237.715,237.72,718500000.0
2007-11-07 20:52:00,237.72,237.775,237.705,237.77,583200000.0
2007-11-07 20:53:00,237.77,237.77,237.685,237.685,702800000.0
2007-11-07 20:54:00,237.685,237.69,237.615,237.65,798999995.0
2007-11-07 20:55:00,237.65,237.695,237.63,237.685,1016299997.0
2007-11-07 20:56:00,237.685,237.735,237.655,237.725,1006000000.0
2007-11-07 20:57:00,237.725,237.825,237.725,237.75,748399997.0
2007-11-07 20:58:00,237.75,237.77,237.695,237.77,692000000.0
2007-11-07 20:59:00,237.785,237.795,237.645,237.645,456700000.0
2007-11-07 21:00:00,237.645,237.695,237.64,237.66,251600000.0
2007-11-07 21:01:00,237.66,237.67,237.525,237.545,562700000.0
2007-11-07 21:02:00,237.545,237.545,237.455,237.475,852800000.0
2007-11-07 21:03:00,237.465,237.57,237.455,237.535,920000000.0
2007-11-07 21:04:00,237.535,237.545,237.49,237.53,528799999.0
2007-11-07 21:05:00,237.53,237.535,237.425,237.46,804799995.0
2007-11-07 21:06:00,237.47,237.56,237.455,237.53,521100000.0
2007-11-07 21:07:00,237.53,237.545,237.47,237.47,570000000.0
2007-11-07 21:08:00,237.47,237.57,237.455,237.525,686400000.0
2007-11-07 21:09:00,237.525,237.65,237.525,237.65,496400000.0
2007-11-07 21:10:00,237.65,237.65,237.565,237.57,693000000.0
2007-11-07 21:11:00,237.57,237.645,237.57,237.625,952400000.0
2007-11-07 21:12:00,237.625,237.635,237.6,237.62,495200000.0
2007-11-07 21:13:00,237.62,237.74,237.62,237.74,543800000.0
2007-11-07 21:14:00,237.735,237.785,237.695,237.775,791999998.0
2007-11-07 21:15:00,237.775,237.88,237.715,237.73,847200000.0
2007-11-07 21:16:00,237.735,237.77,237.72,237.76,425000000.0
2007-11-07 21:17:00,237.76,237.76,237.695,237.75,540400000.0
2007-11-07 21:18:00,237.75,237.865,237.75,237.865,495200000.0
2007-11-07 21:19:00,237.865,237.865,237.75,237.785,582900000.0
2007-11-07 21:20:00,237.785,237.815,237.77,237.775,419100000.0
2007-11-07 21:21:00,237.78,237.805,237.725,237.725,370000000.0
2007-11-07 21:22:00,237.725,237.745,237.665,237.715,1026799997.0
2007-11-07 21:23:00,237.715,237.745,237.675,237.745,725900000.0
2007-11-07 21:24:00,237.735,237.79,237.735,237.74,837500005.0
2007-11-07 21:25:00,237.74,237.815,237.73,237.78,525600000.0
2007-11-07 21:26:00,237.78,237.805,237.765,237.79,274400000.0
2007-11-07 21:27:00,237.79,237.79,237.71,237.765,616000000.0
2007-11-07 21:28:00,237.765,237.9,237.765,237.865,510800000.0
2007-11-07 21:29:00,237.865,237.88,237.795,237.825,389600000.0
2007-11-07 21:30:00,237.825,237.89,237.795,237.89,270500000.0
2007-11-07 21:31:00,237.89,237.89,237.815,237.82,476199999.0
2007-11-07 21:32:00,237.82,237.845,237.775,237.845,577600000.0
2007-11-07 21:33:00,237.845,237.845,237.795,237.795,1381600001.0
2007-11-07 21:34:00,237.795,237.885,237.785,237.865,991700000.0
2007-11-07 21:35:00,237.865,237.935,237.865,237.915,606399996.0
2007-11-07 21:36:00,237.915,237.92,237.835,237.835,1025600000.0
2007-11-07 21:37:00,237.835,237.925,237.805,237.805,1297900000.0
2007-11-07 21:38:00,237.795,237.885,237.79,237.79,1277799993.0
2007-11-07 21:39:00,237.79,237.845,237.77,237.815,1207999996.0
2007-11-07 21:40:00,237.815,237.855,237.775,237.775,908500000.0
2007-11-07 21:41:00,237.775,237.88,237.765,237.865,954799999.0
2007-11-07 21:42:00,237.865,237.885,237.855,237.88,1469200000.0
2007-11-07 21:43:00,237.88,238.035,237.88,237.995,1303599996.0
2007-11-07 21:44:00,237.995,238.095,237.965,238.035,1478799997.0
2007-11-07 21:45:00,238.045,238.075,237.955,237.965,1526899999.0
2007-11-07 21:46:00,237.955,237.965,237.895,237.915,2049600013.0
2007-11-07 21:47:00,237.915,237.915,237.885,237.915,1724099983.0
2007-11-07 21:48:00,237.915,237.915,237.85,237.86,1466999997.0
2007-11-07 21:49:00,237.86,237.86,237.775,237.815,1890600023.0
2007-11-07 21:50:00,237.815,237.845,237.775,237.775,992299999.0
2007-11-07 21:51:00,237.775,237.775,237.655,237.675,1686399998.0
2007-11-07 21:52:00,237.665,237.705,237.62,237.635,1373799998.0
2007-11-07 21:53:00,237.63,237.76,237.625,237.71,966600000.0
2007-11-07 21:54:00,237.705,237.715,237.64,237.645,513300000.0
2007-11-07 21:55:00,237.645,237.705,237.625,237.635,1061800003.0
2007-11-07 21:56:00,237.635,237.695,237.56,237.56,666500000.0
2007-11-07 21:57:00,237.56,237.62,237.56,237.61,453100000.0
2007-11-07 21:58:00,237.61,237.705,237.61,237.685,447900001.0
2007-11-07 21:59:00,237.675,237.685,237.585,237.6,675199998.0
2007-11-07 22:00:00,237.6,237.63,237.565,237.62,631400000.0
2007-11-07 22:01:00,237.62,237.71,237.62,237.675,766500000.0
2007-11-07 22:02:00,237.675,237.74,237.61,237.65,692600000.0
2007-11-07 22:03:00,237.65,237.655,237.57,237.57,489300000.0
2007-11-07 22:04:00,237.575,237.615,237.56,237.56,371600000.0
2007-11-07 22:05:00,237.555,237.645,237.535,237.64,852299998.0
2007-11-07 22:06:00,237.64,237.67,237.615,237.635,430000001.0
2007-11-07 22:07:00,237.635,237.665,237.625,237.65,862900002.0
2007-11-07 22:08:00,237.65,237.7,237.615,237.695,282700000.0
2007-11-07 22:09:00,237.695,237.79,237.695,237.77,466400000.0
2007-11-07 22:10:00,237.77,237.85,237.765,237.845,518000000.0
2007-11-07 22:11:00,237.845,237.87,237.775,237.775,577400000.0
2007-11-07 22:12:00,237.775,237.815,237.77,237.775,670100000.0
2007-11-07 22:13:00,237.785,237.845,237.785,237.81,702799999.0
2007-11-07 22:14:00,237.81,237.81,237.75,237.775,508400001.0
2007-11-07 22:15:00,237.775,237.81,237.685,237.685,792500002.0
2007-11-07 22:16:00,237.685,237.715,237.665,237.695,500400000.0
2007-11-07 22:17:00,237.695,237.73,237.675,237.695,531600000.0
2007-11-07 22:18:00,237.695,237.695,237.57,237.575,374800000.0
2007-11-07 22:19:00,237.575,237.605,237.555,237.585,312400000.0
2007-11-07 22:20:00,237.585,237.635,237.585,237.615,759600000.0
2007-11-07 22:21:00,237.615,237.63,237.59,237.63,266400000.0
2007-11-07 22:22:00,237.63,237.635,237.56,237.57,574800000.0
2007-11-07 22:23:00,237.57,237.6,237.56,237.595,275700000.0
2007-11-07 22:24:00,237.595,237.595,237.465,237.495,430800000.0
2007-11-07 22:25:00,237.495,237.53,237.415,237.465,580200000.0
2007-11-07 22:26:00,237.465,237.465,237.41,237.415,548200000.0
2007-11-07 22:27:00,237.41,237.44,237.335,237.355,793300000.0
2007-11-07 22:28:00,237.37,237.385,237.265,237.28,611600000.0
2007-11-07 22:29:00,237.285,237.34,237.245,237.335,719800000.0
2007-11-07 22:30:00,237.335,237.365,237.275,237.285,828400000.0
2007-11-07 22:31:00,237.285,237.355,237.285,237.34,806900003.0
2007-11-07 22:32:00,237.34,237.355,237.26,237.32,936800000.0
2007-11-07 22:33:00,237.32,237.35,237.28,237.3,932799999.0
2007-11-07 22:34:00,237.3,237.3,237.185,237.235,1106400000.0
2007-11-07 22:35:00,237.245,237.3,237.19,237.205,854100000.0
2007-11-07 22:36:00,237.195,237.21,237.19,237.19,1769400000.0
2007-11-07 22:37:00,237.19,237.33,237.19,237.26,797547577.0
2007-11-07 22:38:00,237.26,237.315,237.185,237.315,906700000.0
2007-11-07 22:39:00,237.325,237.33,237.205,237.21,695500000.0
2007-11-07 22:40:00,237.215,237.275,237.175,237.21,779600000.0
2007-11-07 22:41:00,237.21,237.29,237.185,237.26,492600000.0
2007-11-07 22:42:00,237.265,237.37,237.265,237.37,477700000.0
2007-11-07 22:43:00,237.37,237.38,237.275,237.335,945500000.0
2007-11-07 22:44:00,237.335,237.335,237.255,237.295,873200000.0
2007-11-07 22:45:00,237.295,237.33,237.215,237.31,351200000.0
2007-11-07 22:46:00,237.31,237.33,237.245,237.26,647900000.0
2007-11-07 22:47:00,237.26,237.285,237.26,237.275,197000000.0
2007-11-07 22:48:00,237.275,237.285,237.225,237.25,207000000.0
2007-11-07 22:49:00,237.25,237.265,237.135,237.15,420600001.0
2007-11-07 22:50:00,237.15,237.175,237.1,237.1,407800000.0
2007-11-07 22:51:00,237.1,237.105,237.02,237.06,543000000.0
2007-11-07 22:52:00,237.06,237.14,237.025,237.03,522400000.0
2007-11-07 22:53:00,237.03,237.055,236.935,236.96,445500000.0
2007-11-07 22:54:00,236.96,236.96,236.855,236.855,412600000.0
2007-11-07 22:55:00,236.87,236.975,236.83,236.975,435100000.0
2007-11-07 22:56:00,236.965,237.03,236.92,237.005,403100000.0
2007-11-07 22:57:00,237.005,237.025,236.915,236.93,756300000.0
2007-11-07 22:58:00,236.93,236.945,236.89,236.91,416500000.0
2007-11-07 22:59:00,236.9,236.935,236.875,236.935,355700000.0
2007-11-07 23:00:00,236.935,237.095,236.935,237.09,365800000.0
2007-11-07 23:01:00,237.085,237.085,236.935,236.945,554400000.0
2007-11-07 23:02:00,236.945,236.955,236.885,236.945,476400000.0
2007-11-07 23:03:00,236.95,236.96,236.895,236.915,507100000.0
2007-11-07 23:04:00,236.91,236.96,236.91,236.935,359200000.0
2007-11-07 23:05:00,236.925,237.0,236.915,236.99,397600000.0
2007-11-07 23:06:00,236.99,237.035,236.955,236.975,192000000.0
2007-11-07 23:07:00,236.975,237.0,236.97,236.98,132400000.0
2007-11-07 23:08:00,236.98,237.0,236.98,236.98,98400000.0
2007-11-07 23:09:00,236.98,237.01,236.975,236.985,249600000.0
2007-11-07 23:10:00,236.985,237.05,236.985,237.03,351400000.0
2007-11-07 23:11:00,237.03,237.045,236.995,237.005,404600000.0
2007-11-07 23:12:00,237.005,237.135,237.005,237.115,436800000.0
2007-11-07 23:13:00,237.125,237.155,237.11,237.115,610200000.0
2007-11-07 23:14:00,237.105,237.115,237.095,237.105,258699999.0
2007-11-07 23:15:00,237.105,237.14,237.085,237.095,138000000.0
2007-11-07 23:16:00,237.095,237.21,237.095,237.2,414500000.0
2007-11-07 23:17:00,237.185,237.215,237.15,237.215,349700000.0
2007-11-07 23:18:00,237.215,237.215,237.17,237.17,171600000.0
2007-11-07 23:19:00,237.17,237.195,237.15,237.18,227400000.0
2007-11-07 23:20:00,237.18,237.215,237.18,237.215,151600000.0
2007-11-07 23:21:00,237.215,237.27,237.205,237.245,415600000.0
2007-11-07 23:22:00,237.245,237.255,237.215,237.225,221600000.0
2007-11-07 23:23:00,237.225,237.24,237.2,237.24,163400000.0
2007-11-07 23:24:00,237.24,237.245,237.2,237.23,258800000.0
2007-11-07 23:25:00,237.23,237.24,237.215,237.22,249200000.0
2007-11-07 23:26:00,237.22,237.22,237.165,237.195,214299999.0
2007-11-07 23:27:00,237.195,237.22,237.175,237.205,240500000.0
2007-11-07 23:28:00,237.205,237.225,237.135,237.165,327000000.0
2007-11-07 23:29:00,237.165,237.205,237.165,237.205,327600000.0
2007-11-07 23:30:00,237.205,237.205,237.095,237.095,192400000.0
2007-11-07 23:31:00,237.085,237.13,237.085,237.105,213200000.0
2007-11-07 23:32:00,237.105,237.13,237.105,237.125,129200000.0
2007-11-07 23:33:00,237.125,237.13,237.095,237.105,149700000.0
2007-11-07 23:34:00,237.105,237.12,237.085,237.105,167800000.0
2007-11-07 23:35:00,237.105,237.105,237.08,237.1,159000000.0
2007-11-07 23:36:00,237.105,237.105,237.085,237.105,112900000.0
2007-11-07 23:37:00,237.105,237.105,237.085,237.095,291200000.0
2007-11-07 23:38:00,237.095,237.095,237.055,237.095,174400000.0
2007-11-07 23:39:00,237.095,237.095,237.055,237.06,208700000.0
2007-11-07 23:40:00,237.055,237.065,237.035,237.055,285600000.0
2007-11-07 23:41:00,237.04,237.04,237.01,237.025,202400000.0
2007-11-07 23:42:00,237.025,237.045,236.995,237.025,203200000.0
2007-11-07 23:43:00,237.025,237.105,237.025,237.075,254900000.0
2007-11-07 23:44:00,237.075,237.085,237.055,237.085,548800000.0
2007-11-07 23:45:00,237.085,237.205,237.075,237.105,298400000.0
2007-11-07 23:46:00,237.105,237.175,237.075,237.085,401199997.0
2007-11-07 23:47:00,237.085,237.105,237.055,237.065,476100000.0
2007-11-07 23:48:00,237.065,237.075,237.035,237.035,520400003.0
2007-11-07 23:49:00,237.035,237.115,237.035,237.085,383500000.0
2007-11-07 23:50:00,237.085,237.085,237.015,237.015,275200000.0
2007-11-07 23:51:00,237.015,237.025,236.925,236.945,775600002.0
2007-11-07 23:52:00,236.935,236.935,236.85,236.85,526400001.0
2007-11-07 23:53:00,236.85,236.855,236.85,236.85,348000000.0
2007-11-07 23:54:00,236.85,236.925,236.85,236.925,256800000.0
2007-11-07 23:55:00,236.925,236.945,236.86,236.86,348800000.0
2007-11-07 23:56:00,236.86,236.86,236.755,236.755,325800000.0
2007-11-07 23:57:00,236.755,236.775,236.615,236.635,427200000.0
2007-11-07 23:58:00,236.64,236.685,236.605,236.665,530200000.0
2007-11-07 23:59:00,236.665,236.75,236.665,236.665,313200000.0
2007-11-08 00:00:00,236.665,236.72,236.57,236.65,306000000.0
2007-11-08 00:01:00,236.65,236.695,236.58,236.695,356000000.0
2007-11-08 00:02:00,236.695,236.695,236.61,236.63,318900000.0
2007-11-08 00:03:00,236.63,236.67,236.61,236.64,244100000.0
2007-11-08 00:04:00,236.64,236.65,236.57,236.57,306000000.0
2007-11-08 00:05:00,236.58,236.58,236.52,236.58,279500000.0
2007-11-08 00:06:00,236.58,236.65,236.52,236.63,451800000.0
2007-11-08 00:07:00,236.63,236.67,236.59,236.62,250200000.0
2007-11-08 00:08:00,236.62,236.63,236.47,236.54,301200000.0
2007-11-08 00:09:00,236.54,236.54,236.35,236.385,112900000.0
2007-11-08 00:10:00,236.385,236.45,236.37,236.42,182050000.0
2007-11-08 00:11:00,236.42,236.425,236.35,236.35,312900000.0
2007-11-08 00:12:00,236.335,236.335,236.205,236.215,340300000.0
2007-11-08 00:13:00,236.215,236.235,236.145,236.145,131110000.0
2007-11-08 00:14:00,236.145,236.145,236.03,236.045,44750000.0
2007-11-08 00:15:00,236.045,236.09,235.95,235.98,271800000.0
2007-11-08 00:16:00,235.98,235.98,235.79,235.845,311700000.0
2007-11-08 00:17:00,235.845,235.845,235.165,235.62,524900000.0
2007-11-08 00:18:00,235.605,235.715,235.585,235.645,414000000.0
2007-11-08 00:19:00,235.655,235.765,235.655,235.725,252300000.0
2007-11-08 00:20:00,235.725,235.95,235.725,235.845,249000000.0
2007-11-08 00:21:00,235.835,235.865,235.745,235.745,264400000.0
2007-11-08 00:22:00,235.745,235.815,235.555,235.775,415100000.0
2007-11-08 00:23:00,235.775,235.82,235.685,235.755,380500000.0
2007-11-08 00:24:00,235.755,235.83,235.695,235.705,487600000.0
2007-11-08 00:25:00,235.705,235.76,235.575,235.6,282200000.0
2007-11-08 00:26:00,235.6,235.635,235.555,235.555,642600000.0
2007-11-08 00:27:00,235.545,235.685,235.51,235.515,984800000.0
2007-11-08 00:28:00,235.515,235.595,235.49,235.535,560600000.0
2007-11-08 00:29:00,235.515,235.575,235.505,235.545,258200000.0
2007-11-08 00:30:00,235.545,235.695,235.495,235.615,495500000.0
2007-11-08 00:31:00,235.615,235.825,235.565,235.695,864800000.0
2007-11-08 00:32:00,235.67,235.745,235.64,235.7,607800000.0
2007-11-08 00:33:00,235.7,235.72,235.605,235.655,483200000.0
2007-11-08 00:34:00,235.655,235.785,235.65,235.725,456199998.0
2007-11-08 00:35:00,235.73,235.85,235.73,235.785,327700000.0
2007-11-08 00:36:00,235.785,235.89,235.78,235.85,366900000.0
2007-11-08 00:37:00,235.85,235.85,235.675,235.675,332800000.0
2007-11-08 00:38:00,235.675,235.77,235.64,235.66,362400000.0
2007-11-08 00:39:00,235.66,235.77,235.645,235.735,295200000.0
2007-11-08 00:40:00,235.73,235.75,235.645,235.75,262400000.0
2007-11-08 00:41:00,235.75,235.78,235.665,235.735,257600000.0
2007-11-08 00:42:00,235.755,235.755,235.665,235.695,297600000.0
2007-11-08 00:43:00,235.695,235.795,235.64,235.755,418400000.0
2007-11-08 00:44:00,235.755,235.835,235.735,235.815,525200000.0
2007-11-08 00:45:00,235.815,235.835,235.685,235.705,311200000.0
2007-11-08 00:46:00,235.705,235.785,235.705,235.735,315200000.0
2007-11-08 00:47:00,235.735,235.745,235.645,235.65,332800000.0
2007-11-08 00:48:00,235.66,235.69,235.645,235.655,661500000.0
2007-11-08 00:49:00,235.65,235.695,235.565,235.695,449800000.0
2007-11-08 00:50:00,235.695,235.695,235.615,235.675,288300000.0
2007-11-08 00:51:00,235.675,235.765,235.61,235.735,363800000.0
2007-11-08 00:52:00,235.735,235.78,235.72,235.75,296800000.0
2007-11-08 00:53:00,235.79,235.85,235.755,235.835,370400000.0
2007-11-08 00:54:00,235.835,235.875,235.805,235.845,235200000.0
2007-11-08 00:55:00,235.84,235.91,235.83,235.86,373600000.0
2007-11-08 00:56:00,235.86,235.91,235.81,235.86,479200000.0
2007-11-08 00:57:00,235.86,235.865,235.795,235.835,551200000.0
2007-11-08 00:58:00,235.835,235.935,235.805,235.935,714000000.0
2007-11-08 00:59:00,235.955,235.955,235.895,235.935,604000000.0
2007-11-08 01:00:00,235.935,236.075,235.925,236.025,907699999.0
2007-11-08 01:01:00,236.025,236.045,235.965,236.015,1061800000.0
2007-11-08 01:02:00,236.015,236.105,236.005,236.025,1125499997.0
2007-11-08 01:03:00,236.025,236.165,235.995,236.15,1615099997.0
2007-11-08 01:04:00,236.15,236.18,236.09,236.09,1262400005.0
2007-11-08 01:05:00,236.085,236.125,236.085,236.12,340800000.0
2007-11-08 01:06:00,236.125,236.125,235.97,235.985,476900000.0
2007-11-08 01:07:00,235.985,236.025,235.885,235.93,386400000.0
2007-11-08 01:08:00,235.93,235.945,235.89,235.93,323200000.0
2007-11-08 01:09:00,235.93,236.01,235.885,236.01,784900000.0
2007-11-08 01:10:00,236.01,236.03,235.99,235.99,339200000.0
2007-11-08 01:11:00,235.99,236.05,235.935,236.03,630200000.0
2007-11-08 01:12:00,236.03,236.2,235.985,236.045,613900000.0
2007-11-08 01:13:00,236.045,236.09,236.045,236.09,165300000.0
2007-11-08 01:14:00,236.09,236.11,236.005,236.07,342300000.0
2007-11-08 01:15:00,236.07,236.07,235.97,236.0,284000000.0
2007-11-08 01:16:00,236.0,236.02,235.95,235.95,270400000.0
2007-11-08 01:17:00,235.95,235.965,235.88,235.92,560699997.0
2007-11-08 01:18:00,235.92,235.95,235.895,235.915,473000000.0
2007-11-08 01:19:00,235.925,235.965,235.905,235.915,373600000.0
2007-11-08 01:20:00,235.915,235.97,235.915,235.93,347200000.0
2007-11-08 01:21:00,235.93,235.985,235.93,235.975,285600000.0
2007-11-08 01:22:00,235.975,235.99,235.95,235.95,334700000.0
2007-11-08 01:23:00,235.955,236.05,235.955,236.04,411200000.0
2007-11-08 01:24:00,236.04,236.1,236.025,236.06,351200000.0
2007-11-08 01:25:00,236.065,236.11,236.06,236.095,175200000.0
2007-11-08 01:26:00,236.095,236.11,236.065,236.11,135200000.0
2007-11-08 01:27:00,236.11,236.16,236.085,236.15,735200002.0
2007-11-08 01:28:00,236.155,236.175,236.13,236.155,629600002.0
2007-11-08 01:29:00,236.12,236.255,236.12,236.235,135100000.0
2007-11-08 01:30:00,236.235,236.255,236.215,236.24,296000000.0
2007-11-08 01:31:00,236.255,236.255,236.145,236.15,364900000.0
2007-11-08 01:32:00,236.145,236.215,236.13,236.17,477500000.0
2007-11-08 01:33:00,236.17,236.22,236.165,236.22,232900000.0
2007-11-08 01:34:00,236.22,236.275,236.22,236.27,280800000.0
2007-11-08 01:35:00,236.27,236.285,236.15,236.155,333600000.0
2007-11-08 01:36:00,236.155,236.24,236.155,236.19,357600000.0
2007-11-08 01:37:00,236.185,236.375,236.185,236.295,930300000.0
2007-11-08 01:38:00,236.295,236.355,236.29,236.32,262400000.0
2007-11-08 01:39:00,236.32,236.345,236.28,236.285,566400000.0
2007-11-08 01:40:00,236.285,236.32,236.22,236.26,402200000.0
2007-11-08 01:41:00,236.26,236.265,236.22,236.24,279600000.0
2007-11-08 01:42:00,236.24,236.24,236.155,236.23,282000000.0
2007-11-08 01:43:00,236.23,236.26,236.15,236.15,335400000.0
2007-11-08 01:44:00,236.15,236.2,236.11,236.11,416000000.0
2007-11-08 01:45:00,236.11,236.19,236.11,236.165,309400000.0
2007-11-08 01:46:00,236.165,236.165,236.02,236.085,472000000.0
2007-11-08 01:47:00,236.075,236.165,236.055,236.16,445600000.0
2007-11-08 01:48:00,236.155,236.23,236.14,236.185,475800000.0
2007-11-08 01:49:00,236.185,236.185,236.145,236.155,219000000.0
2007-11-08 01:50:00,236.155,236.26,236.155,236.205,609300000.0
2007-11-08 01:51:00,236.205,236.25,236.19,236.22,257600000.0
2007-11-08 01:52:00,236.22,236.275,236.22,236.275,157600000.0
2007-11-08 01:53:00,236.265,236.36,236.26,236.36,344800000.0
2007-11-08 01:54:00,236.36,236.41,236.34,236.36,226400000.0
2007-11-08 01:55:00,236.36,236.45,236.36,236.445,224600000.0
2007-11-08 01:56:00,236.45,236.55,236.45,236.51,356700000.0
2007-11-08 01:57:00,236.51,236.55,236.405,236.45,486200000.0
2007-11-08 01:58:00,236.45,236.47,236.39,236.47,298400000.0
2007-11-08 01:59:00,236.47,236.54,236.44,236.44,399200000.0
2007-11-08 02:00:00,236.44,236.485,236.42,236.475,244500000.0
2007-11-08 02:01:00,236.475,236.55,236.44,236.475,396400000.0
2007-11-08 02:02:00,236.475,236.52,236.435,236.46,459400000.0
2007-11-08 02:03:00,236.46,236.5,236.46,236.48,191600000.0
2007-11-08 02:04:00,236.48,236.49,236.47,236.47,74400000.0
2007-11-08 02:05:00,236.47,236.495,236.43,236.48,227400000.0
2007-11-08 02:06:00,236.48,236.495,236.355,236.355,346200000.0
2007-11-08 02:07:00,236.355,236.355,236.235,236.29,658600000.0
2007-11-08 02:08:00,236.29,236.32,236.255,236.265,175600000.0
2007-11-08 02:09:00,236.265,236.36,236.265,236.36,355000000.0
2007-11-08 02:10:00,236.36,236.5,236.36,236.425,428200000.0
2007-11-08 02:11:00,236.425,236.485,236.425,236.485,206500000.0
2007-11-08 02:12:00,236.485,236.545,236.455,236.525,378200000.0
2007-11-08 02:13:00,236.505,236.585,236.435,236.575,413900000.0
2007-11-08 02:14:00,236.575,236.575,236.535,236.565,269900000.0
2007-11-08 02:15:00,236.565,236.615,236.545,236.575,516600000.0
2007-11-08 02:16:00,236.575,236.645,236.545,236.565,327600000.0
2007-11-08 02:17:00,236.565,236.605,236.535,236.575,463500000.0
2007-11-08 02:18:00,236.575,236.675,236.565,236.665,541500000.0
2007-11-08 02:19:00,236.665,236.735,236.65,236.685,439500000.0
2007-11-08 02:20:00,236.685,236.705,236.655,236.665,518600000.0
2007-11-08 02:21:00,236.665,236.675,236.645,236.655,342300000.0
2007-11-08 02:22:00,236.655,236.785,236.645,236.755,761000002.0
2007-11-08 02:23:00,236.745,236.805,236.725,236.785,449400000.0
2007-11-08 02:24:00,236.785,236.945,236.745,236.925,447700000.0
2007-11-08 02:25:00,236.925,236.925,236.785,236.845,346400000.0
2007-11-08 02:26:00,236.845,236.89,236.825,236.87,226500000.0
2007-11-08 02:27:00,236.87,236.995,236.85,236.905,306600000.0
2007-11-08 02:28:00,236.925,237.07,236.925,237.045,602400000.0
2007-11-08 02:29:00,237.045,237.045,236.985,237.035,190600000.0
2007-11-08 02:30:00,237.035,237.04,236.895,236.96,191000000.0
2007-11-08 02:31:00,236.96,236.96,236.89,236.89,313600000.0
2007-11-08 02:32:00,236.89,236.89,236.765,236.765,289400000.0
2007-11-08 02:33:00,236.765,236.835,236.765,236.805,227200000.0
2007-11-08 02:34:00,236.805,236.87,236.805,236.86,284900000.0
2007-11-08 02:35:00,236.86,236.905,236.85,236.875,224800000.0
2007-11-08 02:36:00,236.875,236.925,236.875,236.89,319100000.0
2007-11-08 02:37:00,236.885,237.005,236.885,236.98,510900000.0
2007-11-08 02:38:00,236.98,237.03,236.92,236.995,567200000.0
2007-11-08 02:39:00,236.995,237.03,236.925,236.965,329200000.0
2007-11-08 02:40:00,236.935,237.055,236.925,237.015,383600000.0
2007-11-08 02:41:00,237.015,237.05,236.975,236.98,198400000.0
2007-11-08 02:42:00,236.98,237.035,236.98,236.985,189400000.0
2007-11-08 02:43:00,236.985,237.115,236.975,237.105,303000000.0
2007-11-08 02:44:00,237.105,237.165,237.025,237.11,526600000.0
2007-11-08 02:45:00,237.11,237.195,237.085,237.155,381400000.0
2007-11-08 02:46:00,237.155,237.225,237.13,237.205,384200000.0
2007-11-08 02:47:00,237.205,237.33,237.205,237.29,649000000.0
2007-11-08 02:48:00,237.29,237.325,237.245,237.255,550400000.0
2007-11-08 02:49:00,237.25,237.285,237.19,237.285,258400000.0
2007-11-08 02:50:00,237.285,237.305,237.215,237.215,268000000.0
2007-11-08 02:51:00,237.215,237.245,237.17,237.215,341800000.0
2007-11-08 02:52:00,237.215,237.235,237.195,237.215,235000000.0
2007-11-08 02:53:00,237.215,237.285,237.215,237.23,363400000.0
2007-11-08 02:54:00,237.235,237.305,237.165,237.205,432500000.0
2007-11-08 02:55:00,237.21,237.255,237.105,237.155,695500000.0
2007-11-08 02:56:00,237.155,237.155,237.075,237.085,453600000.0
2007-11-08 02:57:00,237.085,237.145,237.015,237.015,667299998.0
2007-11-08 02:58:00,237.015,237.015,236.865,236.87,547600000.0
2007-11-08 02:59:00,236.875,236.92,236.79,236.83,397600000.0
2007-11-08 03:00:00,236.83,236.855,236.79,236.855,173000000.0
2007-11-08 03:01:00,236.855,236.905,236.805,236.895,222400000.0
2007-11-08 03:02:00,236.905,236.925,236.765,236.8,266600000.0
2007-11-08 03:03:00,236.8,236.865,236.8,236.865,260800000.0
2007-11-08 03:04:00,236.865,236.915,236.85,236.91,315600000.0
2007-11-08 03:05:00,236.91,236.935,236.885,236.89,241700000.0
2007-11-08 03:06:00,236.89,236.91,236.825,236.86,535900000.0
2007-11-08 03:07:00,236.86,236.91,236.83,236.85,211200000.0
2007-11-08 03:08:00,236.85,236.85,236.77,236.78,205600000.0
2007-11-08 03:09:00,236.78,236.89,236.78,236.89,201700000.0
2007-11-08 03:10:00,236.89,236.965,236.84,236.84,458400000.0
2007-11-08 03:11:00,236.84,236.96,236.84,236.95,360800000.0
2007-11-08 03:12:00,236.95,237.065,236.95,237.065,876400000.0
2007-11-08 03:13:00,237.065,237.08,237.015,237.06,445600000.0
2007-11-08 03:14:00,237.08,237.12,237.04,237.065,365900000.0
2007-11-08 03:15:00,237.065,237.11,237.06,237.065,200600000.0
2007-11-08 03:16:00,237.07,237.11,237.025,237.08,252900000.0
2007-11-08 03:17:00,237.08,237.1,237.035,237.055,712200001.0
2007-11-08 03:18:00,237.055,237.06,236.95,237.005,383900000.0
2007-11-08 03:19:00,237.005,237.04,236.975,237.04,406300000.0
2007-11-08 03:20:00,237.04,237.125,237.035,237.045,494400000.0
2007-11-08 03:21:00,237.045,237.115,237.025,237.065,386900000.0
2007-11-08 03:22:00,237.065,237.125,237.055,237.1,144800000.0
2007-11-08 03:23:00,237.1,237.135,237.08,237.09,229600000.0
2007-11-08 03:24:00,237.09,237.19,237.09,237.19,254400000.0
2007-11-08 03:25:00,237.19,237.345,237.15,237.235,399200000.0
2007-11-08 03:26:00,237.235,237.395,237.21,237.355,571300000.0
2007-11-08 03:27:00,237.355,237.425,237.345,237.415,341800000.0
2007-11-08 03:28:00,237.405,237.52,237.385,237.52,562700000.0
2007-11-08 03:29:00,237.52,237.635,237.435,237.49,348000000.0
2007-11-08 03:30:00,237.49,237.62,237.49,237.52,365800000.0
2007-11-08 03:31:00,237.52,237.535,237.325,237.42,544100000.0
2007-11-08 03:32:00,237.41,237.435,237.365,237.38,253500000.0
2007-11-08 03:33:00,237.38,237.395,237.325,237.355,261500000.0
2007-11-08 03:34:00,237.355,237.4,237.235,237.255,288900000.0
2007-11-08 03:35:00,237.255,237.36,237.245,237.36,111500000.0
2007-11-08 03:36:00,237.36,237.36,237.185,237.215,304900000.0
2007-11-08 03:37:00,237.205,237.255,237.165,237.235,323600000.0
2007-11-08 03:38:00,237.235,237.285,237.225,237.28,488900000.0
2007-11-08 03:39:00,237.285,237.385,237.285,237.315,415500000.0
2007-11-08 03:40:00,237.325,237.345,237.315,237.345,196600000.0
2007-11-08 03:41:00,237.345,237.385,237.305,237.365,300800000.0
2007-11-08 03:42:00,237.365,237.395,237.355,237.355,300000000.0
2007-11-08 03:43:00,237.355,237.355,237.235,237.265,538400000.0
2007-11-08 03:44:00,237.265,237.265,237.175,237.205,703900000.0
2007-11-08 03:45:00,237.21,237.25,237.17,237.18,310400000.0
2007-11-08 03:46:00,237.18,237.23,237.165,237.185,194400000.0
2007-11-08 03:47:00,237.185,237.215,237.125,237.175,184500000.0
2007-11-08 03:48:00,237.175,237.18,237.105,237.13,262100000.0
2007-11-08 03:49:00,237.13,237.235,237.13,237.235,243200000.0
2007-11-08 03:50:00,237.235,237.235,237.17,237.21,289100000.0
2007-11-08 03:51:00,237.21,237.255,237.195,237.235,279200000.0
2007-11-08 03:52:00,237.23,237.34,237.23,237.295,195100000.0
2007-11-08 03:53:00,237.3,237.3,237.21,237.215,344900000.0
2007-11-08 03:54:00,237.215,237.24,237.21,237.23,134200000.0
2007-11-08 03:55:00,237.215,237.275,237.2,237.275,184900000.0
2007-11-08 03:56:00,237.275,237.36,237.25,237.34,237000000.0
2007-11-08 03:57:00,237.34,237.42,237.335,237.39,264000000.0
2007-11-08 03:58:00,237.39,237.39,237.23,237.28,468200000.0
2007-11-08 03:59:00,237.28,237.415,237.27,237.415,597800000.0
2007-11-08 04:00:00,237.41,237.44,237.315,237.355,285200000.0
2007-11-08 04:01:00,237.36,237.36,237.31,237.31,196500000.0
2007-11-08 04:02:00,237.31,237.43,237.305,237.43,214300000.0
2007-11-08 04:03:00,237.43,237.43,237.36,237.375,113700000.0
2007-11-08 04:04:00,237.375,237.375,237.355,237.375,41600000.0
2007-11-08 04:05:00,237.375,237.405,237.375,237.405,187200000.0
2007-11-08 04:06:00,237.405,237.415,237.38,237.395,288300000.0
2007-11-08 04:07:00,237.395,237.425,237.38,237.385,450400000.0
2007-11-08 04:08:00,237.385,237.395,237.355,237.355,252300000.0
2007-11-08 04:09:00,237.36,237.365,237.31,237.31,264300000.0
2007-11-08 04:10:00,237.31,237.34,237.255,237.255,193600000.0
2007-11-08 04:11:00,237.255,237.275,237.175,237.18,293600000.0
2007-11-08 04:12:00,237.18,237.205,237.18,237.205,262000000.0
2007-11-08 04:13:00,237.205,237.25,237.205,237.23,96000000.0
2007-11-08 04:14:00,237.23,237.26,237.225,237.245,161100000.0
2007-11-08 04:15:00,237.245,237.28,237.21,237.23,150200000.0
2007-11-08 04:16:00,237.23,237.255,237.225,237.245,123100000.0
2007-11-08 04:17:00,237.245,237.245,237.225,237.235,49600000.0
2007-11-08 04:18:00,237.225,237.265,237.2,237.225,256500000.0
2007-11-08 04:19:00,237.225,237.24,237.165,237.18,468300000.0
2007-11-08 04:20:00,237.18,237.235,237.175,237.21,426400000.0
2007-11-08 04:21:00,237.21,237.325,237.21,237.295,233600000.0
2007-11-08 04:22:00,237.295,237.315,237.26,237.295,399100000.0
2007-11-08 04:23:00,237.295,237.425,237.295,237.365,377500000.0
2007-11-08 04:24:00,237.365,237.38,237.32,237.36,218400000.0
2007-11-08 04:25:00,237.36,237.38,237.335,237.335,268000000.0
2007-11-08 04:26:00,237.335,237.355,237.325,237.33,336800000.0
2007-11-08 04:27:00,237.33,237.405,237.33,237.395,239300000.0
2007-11-08 04:28:00,237.385,237.415,237.335,237.365,450300000.0
2007-11-08 04:29:00,237.365,237.375,237.325,237.36,607200000.0
2007-11-08 04:30:00,237.36,237.405,237.36,237.405,305600000.0
2007-11-08 04:31:00,237.405,237.405,237.385,237.39,84800000.0
2007-11-08 04:32:00,237.4,237.405,237.325,237.345,198700000.0
2007-11-08 04:33:00,237.345,237.375,237.275,237.375,225100000.0
2007-11-08 04:34:00,237.375,237.465,237.365,237.465,320200000.0
2007-11-08 04:35:00,237.465,237.465,237.355,237.38,132200000.0
2007-11-08 04:36:00,237.38,237.43,237.36,237.405,238600000.0
2007-11-08 04:37:00,237.405,237.425,237.375,237.41,156800000.0
2007-11-08 04:38:00,237.41,237.42,237.405,237.415,83200000.0
2007-11-08 04:39:00,237.415,237.415,237.375,237.395,128000000.0
2007-11-08 04:40:00,237.395,237.395,237.32,237.33,271600000.0
2007-11-08 04:41:00,237.33,237.395,237.325,237.375,264900000.0
2007-11-08 04:42:00,237.365,237.41,237.335,237.41,207200000.0
2007-11-08 04:43:00,237.405,237.42,237.335,237.335,216600000.0
2007-11-08 04:44:00,237.335,237.355,237.25,237.275,162900000.0
2007-11-08 04:45:00,237.275,237.345,237.25,237.34,123500000.0
2007-11-08 04:46:00,237.34,237.35,237.3,237.3,53600000.0
2007-11-08 04:47:00,237.3,237.325,237.27,237.27,177300000.0
2007-11-08 04:48:00,237.27,237.27,237.22,237.22,101700000.0
2007-11-08 04:49:00,237.22,237.235,237.105,237.16,196500000.0
2007-11-08 04:50:00,237.165,237.19,237.125,237.125,195200000.0
2007-11-08 04:51:00,237.125,237.21,237.115,237.2,108000000.0
2007-11-08 04:52:00,237.2,237.23,237.18,237.215,145600000.0
2007-11-08 04:53:00,237.215,237.215,237.185,237.19,101600000.0
2007-11-08 04:54:00,237.2,237.22,237.17,237.185,142400000.0
2007-11-08 04:55:00,237.185,237.19,237.17,237.18,79300000.0
2007-11-08 04:56:00,237.18,237.225,237.17,237.195,79300000.0
2007-11-08 04:57:00,237.195,237.225,237.175,237.225,114600000.0
2007-11-08 04:58:00,237.225,237.33,237.215,237.32,156800000.0
2007-11-08 04:59:00,237.32,237.32,237.27,237.285,80800000.0
2007-11-08 05:00:00,237.285,237.315,237.275,237.28,72000000.0
2007-11-08 05:01:00,237.28,237.29,237.245,237.265,124800000.0
2007-11-08 05:02:00,237.265,237.28,237.24,237.28,100000000.0
2007-11-08 05:03:00,237.28,237.325,237.27,237.32,108000000.0
2007-11-08 05:04:00,237.32,237.32,237.235,237.275,115200000.0
2007-11-08 05:05:00,237.275,237.335,237.235,237.335,108000000.0
2007-11-08 05:06:00,237.335,237.335,237.315,237.315,118400000.0
2007-11-08 05:07:00,237.315,237.345,237.31,237.315,50400000.0
2007-11-08 05:08:00,237.315,237.34,237.305,237.315,197600000.0
2007-11-08 05:09:00,237.315,237.34,237.295,237.34,77800000.0
2007-11-08 05:10:00,237.34,237.34,237.335,237.34,29600000.0
2007-11-08 05:11:00,237.34,237.34,237.3,237.305,125000000.0
2007-11-08 05:12:00,237.315,237.325,237.28,237.3,174800000.0
2007-11-08 05:13:00,237.3,237.305,237.28,237.28,139000000.0
2007-11-08 05:14:00,237.28,237.335,237.28,237.315,125600000.0
2007-11-08 05:15:00,237.315,237.385,237.275,237.305,289600000.0
2007-11-08 05:16:00,237.305,237.31,237.265,237.275,132000000.0
2007-11-08 05:17:00,237.265,237.285,237.26,237.285,89600000.0
2007-11-08 05:18:00,237.285,237.295,237.255,237.255,142100000.0
2007-11-08 05:19:00,237.26,237.285,237.255,237.285,215400000.0
2007-11-08 05:20:00,237.285,237.285,237.22,237.255,357100000.0
2007-11-08 05:21:00,237.255,237.255,237.13,237.245,417800000.0
2007-11-08 05:22:00,237.245,237.26,237.21,237.21,214300000.0
2007-11-08 05:23:00,237.21,237.245,237.21,237.225,142700000.0
2007-11-08 05:24:00,237.225,237.23,237.205,237.225,187200000.0
2007-11-08 05:25:00,237.225,237.225,237.215,237.215,12800000.0
2007-11-08 05:26:00,237.147,237.161,237.101,237.117,75500000.0
2007-11-08 05:27:00,237.106,237.121,237.059,237.097,205300000.0
2007-11-08 05:28:00,237.09,237.11,237.09,237.1,93700000.0
2007-11-08 05:29:00,237.1,237.155,237.06,237.14,257700000.0
2007-11-08 05:30:00,237.16,237.16,237.125,237.125,192000000.0
2007-11-08 05:31:00,237.125,237.125,236.905,236.925,349800000.0
2007-11-08 05:32:00,236.925,236.97,236.925,236.925,295800000.0
2007-11-08 05:33:00,236.925,236.935,236.79,236.82,347600000.0
2007-11-08 05:34:00,236.82,236.89,236.785,236.89,279500000.0
2007-11-08 05:35:00,236.89,236.89,236.84,236.87,311600000.0
2007-11-08 05:36:00,236.87,236.945,236.87,236.935,99200000.0
2007-11-08 05:37:00,236.935,236.935,236.87,236.87,208000000.0
2007-11-08 05:38:00,236.89,236.925,236.84,236.92,406700000.0
2007-11-08 05:39:00,236.915,236.925,236.86,236.86,293000000.0
2007-11-08 05:40:00,236.865,236.9,236.855,236.9,254600000.0
2007-11-08 05:41:00,236.9,237.01,236.9,236.97,402600000.0
2007-11-08 05:42:00,236.97,236.98,236.965,236.98,216900000.0
2007-11-08 05:43:00,236.98,237.01,236.975,236.995,344300000.0
2007-11-08 05:44:00,237.01,237.02,237.01,237.015,86400000.0
2007-11-08 05:45:00,237.005,237.035,237.005,237.015,122600000.0
2007-11-08 05:46:00,237.015,237.035,236.975,236.995,134499999.0
2007-11-08 05:47:00,236.975,236.975,236.935,236.975,73500000.0
2007-11-08 05:48:00,236.975,237.02,236.975,236.99,112000000.0
2007-11-08 05:49:00,236.98,236.98,236.93,236.95,104000000.0
2007-11-08 05:50:00,236.95,237.0,236.945,236.97,73900000.0
2007-11-08 05:51:00,236.97,237.005,236.955,237.005,200500000.0
2007-11-08 05:52:00,237.005,237.005,236.95,236.995,240000000.0
2007-11-08 05:53:00,236.97,237.005,236.97,237.005,161600000.0
2007-11-08 05:54:00,237.005,237.005,236.955,236.955,215200000.0
2007-11-08 05:55:00,236.955,236.985,236.925,236.95,168800000.0
2007-11-08 05:56:00,236.95,236.965,236.875,236.885,236000000.0
2007-11-08 05:57:00,236.885,236.915,236.875,236.885,90400000.0
2007-11-08 05:58:00,236.885,236.885,236.865,236.875,113000000.0
2007-11-08 05:59:00,236.88,236.88,236.78,236.785,282500000.0
2007-11-08 06:00:00,236.785,236.825,236.78,236.795,207200000.0
2007-11-08 06:01:00,236.79,236.845,236.79,236.845,208800000.0
2007-11-08 06:02:00,236.845,236.845,236.77,236.77,266200000.0
2007-11-08 06:03:00,236.77,236.82,236.76,236.785,274800000.0
2007-11-08 06:04:00,236.785,236.8,236.76,236.78,274100000.0
2007-11-08 06:05:00,236.78,236.88,236.78,236.88,68700000.0
2007-11-08 06:06:00,236.88,236.89,236.85,236.85,106400000.0
2007-11-08 06:07:00,236.85,236.89,236.845,236.86,236000000.0
2007-11-08 06:08:00,236.86,236.865,236.8,236.815,197600000.0
2007-11-08 06:09:00,236.815,236.815,236.785,236.785,115200000.0
2007-11-08 06:10:00,236.785,236.825,236.735,236.78,285200000.0
2007-11-08 06:11:00,236.78,236.785,236.755,236.755,128800000.0
2007-11-08 06:12:00,236.755,236.775,236.735,236.76,248100000.0
2007-11-08 06:13:00,236.76,236.775,236.715,236.715,208800000.0
2007-11-08 06:14:00,236.72,236.72,236.645,236.645,316700000.0
2007-11-08 06:15:00,236.645,236.685,236.555,236.6,207100000.0
2007-11-08 06:16:00,236.6,236.68,236.6,236.655,212000000.0
2007-11-08 06:17:00,236.655,236.68,236.635,236.675,211900000.0
2007-11-08 06:18:00,236.675,236.715,236.675,236.695,250100000.0
2007-11-08 06:19:00,236.695,236.695,236.695,236.695,149900000.0
2007-11-08 06:20:00,236.695,236.7,236.66,236.675,274400000.0
2007-11-08 06:21:00,236.675,236.73,236.675,236.73,159600000.0
2007-11-08 06:22:00,236.725,236.725,236.69,236.695,227700000.0
2007-11-08 06:23:00,236.695,236.725,236.69,236.725,167000000.0
2007-11-08 06:24:00,236.725,236.775,236.705,236.76,195200000.0
2007-11-08 06:25:00,236.76,236.76,236.72,236.72,72900000.0
2007-11-08 06:26:00,236.72,236.725,236.695,236.715,187200000.0
2007-11-08 06:27:00,236.715,236.725,236.695,236.71,213700000.0
2007-11-08 06:28:00,236.71,236.71,236.675,236.69,144000000.0
2007-11-08 06:29:00,236.69,236.695,236.67,236.685,224300000.0
2007-11-08 06:30:00,236.685,236.685,236.63,236.635,153800000.0
2007-11-08 06:31:00,236.635,236.665,236.63,236.665,202400000.0
2007-11-08 06:32:00,236.665,236.665,236.645,236.665,221200000.0
2007-11-08 06:33:00,236.665,236.715,236.63,236.685,460000000.0
2007-11-08 06:34:00,236.695,236.72,236.625,236.655,532900000.0
2007-11-08 06:35:00,236.655,236.76,236.655,236.74,244900000.0
2007-11-08 06:36:00,236.74,236.805,236.735,236.78,351400000.0
2007-11-08 06:37:00,236.78,236.83,236.755,236.76,334900002.0
2007-11-08 06:38:00,236.76,236.805,236.755,236.8,338100000.0
2007-11-08 06:39:00,236.8,236.835,236.79,236.81,313200000.0
2007-11-08 06:40:00,236.81,236.81,236.775,236.79,217500000.0
2007-11-08 06:41:00,236.79,236.87,236.79,236.865,258400000.0
2007-11-08 06:42:00,236.865,236.905,236.825,236.86,213600000.0
2007-11-08 06:43:00,236.86,236.86,236.78,236.78,341400000.0
2007-11-08 06:44:00,236.78,236.8,236.78,236.78,176800000.0
2007-11-08 06:45:00,236.78,236.795,236.74,236.76,336900000.0
2007-11-08 06:46:00,236.76,236.805,236.76,236.775,340400000.0
2007-11-08 06:47:00,236.775,236.805,236.77,236.805,300500000.0
2007-11-08 06:48:00,236.805,236.805,236.785,236.8,88800000.0
2007-11-08 06:49:00,236.8,236.85,236.795,236.8,383300000.0
2007-11-08 06:50:00,236.805,236.825,236.775,236.815,215200000.0
2007-11-08 06:51:00,236.815,236.815,236.76,236.77,194500000.0
2007-11-08 06:52:00,236.77,236.78,236.67,236.685,223200000.0
2007-11-08 06:53:00,236.685,236.69,236.67,236.67,132200000.0
2007-11-08 06:54:00,236.67,236.7,236.67,236.67,176800000.0
2007-11-08 06:55:00,236.665,236.705,236.665,236.705,136000000.0
2007-11-08 06:56:00,236.7,236.715,236.695,236.705,46400000.0
2007-11-08 06:57:00,236.705,236.74,236.695,236.695,104600000.0
2007-11-08 06:58:00,236.695,236.755,236.685,236.745,126400000.0
2007-11-08 06:59:00,236.745,236.745,236.725,236.735,138400000.0
2007-11-08 07:00:00,236.735,236.74,236.67,236.67,237100000.0
2007-11-08 07:01:00,236.67,236.685,236.655,236.67,163200000.0
2007-11-08 07:02:00,236.67,236.695,236.67,236.685,180800000.0
2007-11-08 07:03:00,236.685,236.685,236.625,236.63,164800000.0
2007-11-08 07:04:00,236.63,236.65,236.59,236.59,200400000.0
2007-11-08 07:05:00,236.59,236.61,236.57,236.59,232700000.0
2007-11-08 07:06:00,236.59,236.59,236.465,236.515,459200000.0
2007-11-08 07:07:00,236.52,236.54,236.385,236.415,305600000.0
2007-11-08 07:08:00,236.415,236.445,236.375,236.415,298400000.0
2007-11-08 07:09:00,236.415,236.415,236.34,236.405,224800000.0
2007-11-08 07:10:00,236.405,236.43,236.375,236.38,256000000.0
2007-11-08 07:11:00,236.38,236.475,236.38,236.465,313200000.0
2007-11-08 07:12:00,236.465,236.5,236.44,236.44,254400000.0
2007-11-08 07:13:00,236.44,236.48,236.415,236.48,448400000.0
2007-11-08 07:14:00,236.48,236.545,236.475,236.545,368000000.0
2007-11-08 07:15:00,236.545,236.565,236.495,236.52,311999999.0
2007-11-08 07:16:00,236.52,236.545,236.47,236.48,276200000.0
2007-11-08 07:17:00,236.48,236.535,236.48,236.52,171400000.0
2007-11-08 07:18:00,236.515,236.535,236.48,236.515,204800000.0
2007-11-08 07:19:00,236.515,236.535,236.485,236.51,526100000.0
2007-11-08 07:20:00,236.505,236.53,236.49,236.52,170900000.0
2007-11-08 07:21:00,236.52,236.57,236.51,236.535,321600000.0
2007-11-08 07:22:00,236.535,236.56,236.51,236.54,203000000.0
2007-11-08 07:23:00,236.54,236.54,236.525,236.53,106700000.0
2007-11-08 07:24:00,236.525,236.615,236.505,236.565,169300000.0
2007-11-08 07:25:00,236.56,236.585,236.535,236.555,251500000.0
2007-11-08 07:26:00,236.555,236.61,236.545,236.585,208000000.0
2007-11-08 07:27:00,236.575,236.585,236.565,236.565,161500000.0
2007-11-08 07:28:00,236.565,236.59,236.55,236.57,145600000.0
2007-11-08 07:29:00,236.57,236.615,236.57,236.615,181600000.0
2007-11-08 07:30:00,236.615,236.645,236.6,236.6,170400000.0
2007-11-08 07:31:00,236.6,236.685,236.6,236.685,353600000.0
2007-11-08 07:32:00,236.685,236.74,236.66,236.71,229400000.0
2007-11-08 07:33:00,236.715,236.74,236.71,236.72,255200000.0
2007-11-08 07:34:00,236.72,236.74,236.67,236.685,280600000.0
2007-11-08 07:35:00,236.685,236.72,236.64,236.64,402400000.0
2007-11-08 07:36:00,236.64,236.665,236.575,236.605,333100000.0
2007-11-08 07:37:00,236.605,236.64,236.57,236.63,240000000.0
2007-11-08 07:38:00,236.63,236.7,236.63,236.69,154400000.0
2007-11-08 07:39:00,236.69,236.73,236.64,236.73,290400000.0
2007-11-08 07:40:00,236.73,236.74,236.69,236.69,371600000.0
2007-11-08 07:41:00,236.7,236.73,236.69,236.715,236600000.0
2007-11-08 07:42:00,236.715,236.75,236.71,236.75,229800000.0
2007-11-08 07:43:00,236.75,236.75,236.7,236.71,319200000.0
2007-11-08 07:44:00,236.71,236.765,236.705,236.745,204800000.0
2007-11-08 07:45:00,236.745,236.745,236.735,236.74,161600000.0
2007-11-08 07:46:00,236.745,236.77,236.74,236.765,168500000.0
2007-11-08 07:47:00,236.77,236.79,236.74,236.74,271200000.0
2007-11-08 07:48:00,236.735,236.75,236.695,236.715,160400000.0
2007-11-08 07:49:00,236.74,236.81,236.715,236.775,221600000.0
2007-11-08 07:50:00,236.775,236.785,236.74,236.76,151200000.0
2007-11-08 07:51:00,236.755,236.76,236.71,236.735,180000000.0
2007-11-08 07:52:00,236.735,236.765,236.705,236.74,171200000.0
2007-11-08 07:53:00,236.74,236.75,236.73,236.73,116800000.0
2007-11-08 07:54:00,236.73,236.745,236.715,236.72,212000000.0
2007-11-08 07:55:00,236.72,236.78,236.72,236.76,199300000.0
2007-11-08 07:56:00,236.76,236.76,236.695,236.725,114400000.0
2007-11-08 07:57:00,236.725,236.725,236.7,236.7,149600000.0
2007-11-08 07:58:00,236.7,236.715,236.68,236.695,182400000.0
2007-11-08 07:59:00,236.695,236.695,236.675,236.675,158400000.0
2007-11-08 08:00:00,236.685,236.685,236.58,236.605,239200000.0
2007-11-08 08:01:00,236.6,236.605,236.52,236.56,328000000.0
2007-11-08 08:02:00,236.56,236.56,236.505,236.525,395200000.0
2007-11-08 08:03:00,236.525,236.56,236.5,236.5,320300000.0
2007-11-08 08:04:00,236.5,236.535,236.475,236.5,468700000.0
2007-11-08 08:05:00,236.5,236.52,236.44,236.44,357600000.0
2007-11-08 08:06:00,236.45,236.465,236.425,236.445,123200000.0
2007-11-08 08:07:00,236.445,236.445,236.375,236.39,233100000.0
2007-11-08 08:08:00,236.39,236.42,236.37,236.39,262500000.0
2007-11-08 08:09:00,236.39,236.41,236.26,236.275,617400000.0
2007-11-08 08:10:00,236.275,236.36,236.255,236.35,378500000.0
2007-11-08 08:11:00,236.35,236.485,236.34,236.46,468900000.0
2007-11-08 08:12:00,236.465,236.55,236.465,236.54,232000000.0
2007-11-08 08:13:00,236.54,236.6,236.525,236.565,344800000.0
2007-11-08 08:14:00,236.57,236.57,236.525,236.535,208100000.0
2007-11-08 08:15:00,236.535,236.56,236.52,236.55,117600000.0
2007-11-08 08:16:00,236.55,236.57,236.54,236.55,291300000.0
2007-11-08 08:17:00,236.55,236.58,236.53,236.58,171300000.0
2007-11-08 08:18:00,236.59,236.755,236.59,236.705,447600000.0
2007-11-08 08:19:00,236.705,236.725,236.64,236.66,146400000.0
2007-11-08 08:20:00,236.66,236.755,236.66,236.75,205400000.0
2007-11-08 08:21:00,236.75,236.875,236.735,236.795,368800000.0
2007-11-08 08:22:00,236.795,236.81,236.74,236.8,231200000.0
2007-11-08 08:23:00,236.8,236.82,236.755,236.76,196000000.0
2007-11-08 08:24:00,236.76,236.83,236.76,236.77,324800000.0
2007-11-08 08:25:00,236.77,236.86,236.77,236.86,100400000.0
2007-11-08 08:26:00,236.86,236.935,236.835,236.935,158400000.0
2007-11-08 08:27:00,236.935,236.94,236.87,236.905,172000000.0
2007-11-08 08:28:00,236.905,236.935,236.905,236.935,156800000.0
2007-11-08 08:29:00,236.935,237.01,236.935,236.985,236800000.0
2007-11-08 08:30:00,236.985,237.005,236.945,236.945,175500000.0
2007-11-08 08:31:00,236.945,237.025,236.945,237.025,229400000.0
2007-11-08 08:32:00,237.025,237.055,236.985,236.985,172000000.0
2007-11-08 08:33:00,236.985,237.015,236.945,236.985,365200000.0
2007-11-08 08:34:00,236.985,236.985,236.905,236.91,248500000.0
2007-11-08 08:35:00,236.935,236.965,236.89,236.965,178999999.0
2007-11-08 08:36:00,236.965,237.025,236.965,237.015,325600000.0
2007-11-08 08:37:00,237.015,237.105,236.98,237.025,553700000.0
2007-11-08 08:38:00,237.025,237.035,236.945,236.975,423200000.0
2007-11-08 08:39:00,236.975,237.015,236.93,236.985,591300000.0
2007-11-08 08:40:00,236.985,236.985,236.9,236.905,318400000.0
2007-11-08 08:41:00,236.905,236.925,236.875,236.875,133600000.0
2007-11-08 08:42:00,236.875,236.895,236.6,236.635,295400000.0
2007-11-08 08:43:00,236.635,236.635,236.525,236.61,320200000.0
2007-11-08 08:44:00,236.61,236.745,236.575,236.635,257400000.0
2007-11-08 08:45:00,236.64,236.645,236.535,236.615,401600000.0
2007-11-08 08:46:00,236.615,236.625,236.585,236.585,308000000.0
2007-11-08 08:47:00,236.585,236.63,236.53,236.565,603000000.0
2007-11-08 08:48:00,236.565,236.605,236.555,236.565,507200000.0
2007-11-08 08:49:00,236.565,236.565,236.52,236.545,266400000.0
2007-11-08 08:50:00,236.555,236.615,236.555,236.575,232800000.0
2007-11-08 08:51:00,236.59,236.62,236.565,236.565,271200000.0
2007-11-08 08:52:00,236.565,236.575,236.555,236.565,132900000.0
2007-11-08 08:53:00,236.565,236.565,236.545,236.565,307500000.0
2007-11-08 08:54:00,236.565,236.575,236.545,236.545,68800000.0
2007-11-08 08:55:00,236.545,236.565,236.5,236.5,107100000.0
2007-11-08 08:56:00,236.5,236.515,236.415,236.42,235200000.0
2007-11-08 08:57:00,236.42,236.475,236.41,236.425,230800000.0
2007-11-08 08:58:00,236.425,236.495,236.405,236.42,136200000.0
2007-11-08 08:59:00,236.425,236.455,236.385,236.415,152400000.0
2007-11-08 09:00:00,236.415,236.495,236.385,236.495,321100000.0
2007-11-08 09:01:00,236.495,236.525,236.405,236.405,280800000.0
2007-11-08 09:02:00,236.405,236.405,236.15,236.175,212900000.0
2007-11-08 09:03:00,236.175,236.235,236.145,236.215,235200000.0
2007-11-08 09:04:00,236.215,236.255,236.175,236.215,233600000.0
2007-11-08 09:05:00,236.22,236.28,236.205,236.265,219800000.0
2007-11-08 09:06:00,236.265,236.305,236.255,236.285,148400000.0
2007-11-08 09:07:00,236.285,236.39,236.265,236.39,239000000.0
2007-11-08 09:08:00,236.39,236.425,236.305,236.425,250200000.0
2007-11-08 09:09:00,236.425,236.515,236.425,236.515,218400000.0
2007-11-08 09:10:00,236.515,236.555,236.495,236.505,335400000.0
2007-11-08 09:11:00,236.505,236.56,236.445,236.56,377700000.0
2007-11-08 09:12:00,236.565,236.565,236.48,236.515,396200000.0
2007-11-08 09:13:00,236.515,236.54,236.505,236.515,155800000.0
2007-11-08 09:14:00,236.525,236.74,236.51,236.655,339200000.0
2007-11-08 09:15:00,236.655,236.76,236.645,236.745,515600000.0
2007-11-08 09:16:00,236.745,236.765,236.695,236.715,308200000.0
2007-11-08 09:17:00,236.715,236.715,236.655,236.675,436300000.0
2007-11-08 09:18:00,236.675,236.735,236.645,236.67,257600000.0
2007-11-08 09:19:00,236.665,236.705,236.605,236.645,301500000.0
2007-11-08 09:20:00,236.645,236.775,236.615,236.735,279000000.0
2007-11-08 09:21:00,236.735,236.785,236.685,236.775,318600000.0
2007-11-08 09:22:00,236.765,236.765,236.615,236.645,419200000.0
2007-11-08 09:23:00,236.645,236.645,236.565,236.575,334400000.0
2007-11-08 09:24:00,236.575,236.585,236.515,236.555,275100000.0
2007-11-08 09:25:00,236.555,236.595,236.535,236.575,321200000.0
2007-11-08 09:26:00,236.575,236.595,236.525,236.535,390200000.0
2007-11-08 09:27:00,236.535,236.565,236.475,236.555,411600000.0
2007-11-08 09:28:00,236.555,236.705,236.5,236.645,367200000.0
2007-11-08 09:29:00,236.645,236.645,236.565,236.625,462200000.0
2007-11-08 09:30:00,236.625,236.685,236.58,236.675,381000000.0
2007-11-08 09:31:00,236.675,236.675,236.615,236.625,250400000.0
2007-11-08 09:32:00,236.625,236.695,236.575,236.635,355400000.0
2007-11-08 09:33:00,236.635,236.675,236.605,236.645,429200000.0
2007-11-08 09:34:00,236.635,236.675,236.61,236.675,477100000.0
2007-11-08 09:35:00,236.675,236.685,236.65,236.675,210300000.0
2007-11-08 09:36:00,236.685,236.705,236.615,236.665,346800000.0
2007-11-08 09:37:00,236.665,236.705,236.645,236.665,293200000.0
2007-11-08 09:38:00,236.675,236.675,236.635,236.665,332000000.0
2007-11-08 09:39:00,236.665,236.685,236.635,236.645,289700000.0
2007-11-08 09:40:00,236.645,236.675,236.615,236.655,398900002.0
2007-11-08 09:41:00,236.655,236.685,236.615,236.685,212400000.0
2007-11-08 09:42:00,236.665,236.685,236.605,236.615,501400000.0
2007-11-08 09:43:00,236.625,236.69,236.595,236.69,267800000.0
2007-11-08 09:44:00,236.695,236.705,236.635,236.675,192400000.0
2007-11-08 09:45:00,236.675,236.685,236.615,236.655,288400000.0
2007-11-08 09:46:00,236.655,236.725,236.625,236.635,346500000.0
2007-11-08 09:47:00,236.635,236.715,236.635,236.715,234000000.0
2007-11-08 09:48:00,236.715,236.725,236.675,236.685,138800000.0
2007-11-08 09:49:00,236.685,236.775,236.675,236.725,332200000.0
2007-11-08 09:50:00,236.725,236.775,236.715,236.775,253200000.0
2007-11-08 09:51:00,236.785,236.825,236.725,236.765,318400000.0
2007-11-08 09:52:00,236.765,236.805,236.715,236.745,319200000.0
2007-11-08 09:53:00,236.745,236.755,236.695,236.695,416400000.0
2007-11-08 09:54:00,236.695,236.755,236.685,236.705,473200000.0
2007-11-08 09:55:00,236.705,236.735,236.685,236.735,282000000.0
2007-11-08 09:56:00,236.735,236.765,236.695,236.765,247600000.0
2007-11-08 09:57:00,236.765,236.775,236.725,236.765,232800000.0
2007-11-08 09:58:00,236.765,236.805,236.685,236.805,242400000.0
2007-11-08 09:59:00,236.795,236.795,236.665,236.68,374400000.0
2007-11-08 10:00:00,236.68,236.68,236.5,236.585,469100000.0
2007-11-08 10:01:00,236.585,236.635,236.445,236.445,409200000.0
2007-11-08 10:02:00,236.445,236.54,236.425,236.475,389200000.0
2007-11-08 10:03:00,236.475,236.545,236.465,236.545,296000000.0
2007-11-08 10:04:00,236.545,236.655,236.545,236.625,285300000.0
2007-11-08 10:05:00,236.625,236.635,236.555,236.595,383600000.0
2007-11-08 10:06:00,236.595,236.685,236.595,236.66,275000000.0
2007-11-08 10:07:00,236.66,236.955,236.655,236.955,374200000.0
2007-11-08 10:08:00,236.955,237.085,236.945,237.015,328200000.0
2007-11-08 10:09:00,237.015,237.105,236.995,237.105,388000000.0
2007-11-08 10:10:00,237.105,237.105,237.045,237.065,256000000.0
2007-11-08 10:11:00,237.065,237.065,236.975,237.0,412700000.0
2007-11-08 10:12:00,237.015,237.115,236.94,237.095,425100000.0
2007-11-08 10:13:00,237.065,237.175,237.065,237.075,403799999.0
2007-11-08 10:14:00,237.095,237.285,237.07,237.285,508500000.0
2007-11-08 10:15:00,237.285,237.425,237.285,237.325,583000000.0
2007-11-08 10:16:00,237.325,237.335,237.285,237.285,196000000.0
2007-11-08 10:17:00,237.285,237.285,237.165,237.225,394000000.0
2007-11-08 10:18:00,237.225,237.295,237.205,237.235,280400000.0
2007-11-08 10:19:00,237.235,237.285,237.225,237.235,229400000.0
2007-11-08 10:20:00,237.235,237.345,237.225,237.305,378400000.0
2007-11-08 10:21:00,237.315,237.335,237.265,237.265,315600000.0
2007-11-08 10:22:00,237.255,237.295,237.215,237.235,458400000.0
2007-11-08 10:23:00,237.245,237.265,237.205,237.205,333600000.0
2007-11-08 10:24:00,237.205,237.215,237.165,237.165,319000000.0
2007-11-08 10:25:00,237.165,237.175,236.975,237.015,374000000.0
2007-11-08 10:26:00,237.015,237.065,236.995,237.005,181100000.0
2007-11-08 10:27:00,237.005,237.075,237.005,237.045,408000000.0
2007-11-08 10:28:00,237.045,237.045,236.995,236.995,312400000.0
2007-11-08 10:29:00,236.995,237.045,236.995,237.035,338900000.0
2007-11-08 10:30:00,237.035,237.055,237.005,237.025,417100000.0
2007-11-08 10:31:00,237.035,237.075,237.025,237.025,272200000.0
2007-11-08 10:32:00,237.025,237.035,236.965,236.985,524800000.0
2007-11-08 10:33:00,237.005,237.005,236.945,236.945,322800000.0
2007-11-08 10:34:00,236.945,236.965,236.895,236.955,288800001.0
2007-11-08 10:35:00,236.955,236.975,236.905,236.955,356800000.0
2007-11-08 10:36:00,236.945,237.145,236.945,237.125,393600000.0
2007-11-08 10:37:00,237.14,237.245,237.085,237.105,357000000.0
2007-11-08 10:38:00,237.095,237.155,237.065,237.155,360600000.0
2007-11-08 10:39:00,237.165,237.175,237.105,237.105,335300000.0
2007-11-08 10:40:00,237.105,237.225,237.105,237.115,391200001.0
2007-11-08 10:41:00,237.095,237.105,237.055,237.085,313200000.0
2007-11-08 10:42:00,237.085,237.085,237.015,237.025,335900000.0
2007-11-08 10:43:00,237.025,237.035,237.005,237.025,202800000.0
2007-11-08 10:44:00,237.025,237.025,236.965,236.975,192800000.0
2007-11-08 10:45:00,236.975,236.985,236.935,236.955,346100000.0
2007-11-08 10:46:00,236.955,236.995,236.935,236.985,341500000.0
2007-11-08 10:47:00,236.985,237.045,236.935,237.045,267600000.0
2007-11-08 10:48:00,237.045,237.095,237.045,237.085,294700000.0
2007-11-08 10:49:00,237.085,237.145,237.06,237.135,384900000.0
2007-11-08 10:50:00,237.135,237.275,237.125,237.225,319900000.0
2007-11-08 10:51:00,237.215,237.275,237.185,237.275,390200000.0
2007-11-08 10:52:00,237.275,237.275,237.205,237.255,353999999.0
2007-11-08 10:53:00,237.265,237.315,237.255,237.28,398500000.0
2007-11-08 10:54:00,237.28,237.345,237.255,237.325,363600000.0
2007-11-08 10:55:00,237.325,237.425,237.295,237.405,377800002.0
2007-11-08 10:56:00,237.405,237.485,237.405,237.455,360999999.0
2007-11-08 10:57:00,237.455,237.505,237.425,237.435,193600000.0
2007-11-08 10:58:00,237.435,237.445,237.385,237.435,186800000.0
2007-11-08 10:59:00,237.435,237.565,237.425,237.495,238400000.0
2007-11-08 11:00:00,237.495,237.555,237.465,237.495,497800000.0
2007-11-08 11:01:00,237.495,237.515,237.405,237.425,444400000.0
2007-11-08 11:02:00,237.425,237.435,237.375,237.385,169600000.0
2007-11-08 11:03:00,237.385,237.385,237.325,237.385,233200000.0
2007-11-08 11:04:00,237.385,237.385,237.335,237.355,343200000.0
2007-11-08 11:05:00,237.355,237.375,237.295,237.335,294300000.0
2007-11-08 11:06:00,237.335,237.365,237.295,237.295,123200000.0
2007-11-08 11:07:00,237.285,237.295,237.245,237.285,356800000.0
2007-11-08 11:08:00,237.285,237.335,237.265,237.325,434400000.0
2007-11-08 11:09:00,237.325,237.345,237.285,237.305,206800000.0
2007-11-08 11:10:00,237.305,237.415,237.295,237.385,361600000.0
2007-11-08 11:11:00,237.385,237.425,237.385,237.405,294400000.0
2007-11-08 11:12:00,237.405,237.455,237.385,237.395,254000000.0
2007-11-08 11:13:00,237.395,237.405,237.355,237.365,151600000.0
2007-11-08 11:14:00,237.365,237.415,237.365,237.415,185600000.0
2007-11-08 11:15:00,237.415,237.465,237.385,237.415,272400000.0
2007-11-08 11:16:00,237.405,237.435,237.385,237.425,156000000.0
2007-11-08 11:17:00,237.425,237.445,237.375,237.385,284800000.0
2007-11-08 11:18:00,237.385,237.395,237.345,237.355,273200000.0
2007-11-08 11:19:00,237.355,237.395,237.315,237.395,329600000.0
2007-11-08 11:20:00,237.395,237.445,237.365,237.395,389200000.0
2007-11-08 11:21:00,237.395,237.415,237.355,237.365,279600000.0
2007-11-08 11:22:00,237.365,237.465,237.335,237.435,531200000.0
2007-11-08 11:23:00,237.435,237.475,237.375,237.475,554400000.0
2007-11-08 11:24:00,237.485,237.535,237.465,237.465,270600000.0
2007-11-08 11:25:00,237.465,237.635,237.455,237.585,273600000.0
2007-11-08 11:26:00,237.585,237.595,237.475,237.535,389199999.0
2007-11-08 11:27:00,237.535,237.535,237.485,237.515,187600000.0
2007-11-08 11:28:00,237.515,237.535,237.485,237.525,358400000.0
2007-11-08 11:29:00,237.525,237.545,237.495,237.515,173200000.0
2007-11-08 11:30:00,237.515,237.635,237.515,237.605,356500000.0
2007-11-08 11:31:00,237.595,237.645,237.565,237.635,324000000.0
2007-11-08 11:32:00,237.625,237.655,237.575,237.625,326400000.0
2007-11-08 11:33:00,237.615,237.755,237.565,237.715,375900000.0
2007-11-08 11:34:00,237.705,237.715,237.605,237.635,669900000.0
2007-11-08 11:35:00,237.635,237.635,237.575,237.595,479200000.0
2007-11-08 11:36:00,237.595,237.595,237.465,237.535,418400000.0
2007-11-08 11:37:00,237.535,237.565,237.485,237.505,544800000.0
2007-11-08 11:38:00,237.505,237.565,237.475,237.565,310800000.0
2007-11-08 11:39:00,237.565,237.595,237.505,237.535,298000000.0
2007-11-08 11:40:00,237.535,237.595,237.505,237.535,509300000.0
2007-11-08 11:41:00,237.535,237.575,237.525,237.545,334700000.0
2007-11-08 11:42:00,237.545,237.595,237.525,237.585,271900000.0
2007-11-08 11:43:00,237.585,237.605,237.555,237.575,557500000.0
2007-11-08 11:44:00,237.565,237.655,237.565,237.625,239300000.0
2007-11-08 11:45:00,237.625,237.705,237.615,237.685,214000000.0
2007-11-08 11:46:00,237.685,237.685,237.635,237.675,293600000.0
2007-11-08 11:47:00,237.675,237.735,237.675,237.695,268800000.0
2007-11-08 11:48:00,237.695,237.795,237.675,237.795,260800000.0
2007-11-08 11:49:00,237.795,237.915,237.765,237.815,539599999.0
2007-11-08 11:50:00,237.795,237.855,237.795,237.815,246300000.0
2007-11-08 11:51:00,237.815,237.865,237.785,237.845,310800000.0
2007-11-08 11:52:00,237.855,237.865,237.775,237.785,332800000.0
2007-11-08 11:53:00,237.785,237.815,237.725,237.785,318400000.0
2007-11-08 11:54:00,237.785,237.835,237.695,237.715,555600000.0
2007-11-08 11:55:00,237.715,237.715,237.595,237.595,327200000.0
2007-11-08 11:56:00,237.585,237.665,237.485,237.525,446400001.0
2007-11-08 11:57:00,237.525,237.575,237.445,237.445,359900000.0
2007-11-08 11:58:00,237.445,237.525,237.445,237.515,263200000.0
2007-11-08 11:59:00,237.515,237.515,237.415,237.475,584100000.0
2007-11-08 12:00:00,237.475,237.475,237.355,237.405,426400000.0
2007-11-08 12:01:00,237.395,237.415,237.355,237.365,323000000.0
2007-11-08 12:02:00,237.365,237.365,237.265,237.265,472900000.0
2007-11-08 12:03:00,237.265,237.385,237.265,237.365,586000000.0
2007-11-08 12:04:00,237.365,237.395,237.345,237.395,181600000.0
2007-11-08 12:05:00,237.395,237.545,237.395,237.535,334800000.0
2007-11-08 12:06:00,237.535,237.685,237.535,237.585,340100000.0
2007-11-08 12:07:00,237.585,237.605,237.415,237.435,271200000.0
2007-11-08 12:08:00,237.435,237.475,237.395,237.395,288000000.0
2007-11-08 12:09:00,237.395,237.455,237.385,237.415,168800000.0
2007-11-08 12:10:00,237.415,237.445,237.415,237.445,174000000.0
2007-11-08 12:11:00,237.445,237.455,237.41,237.435,191200000.0
2007-11-08 12:12:00,237.435,237.455,237.375,237.395,304800000.0
2007-11-08 12:13:00,237.395,237.395,237.355,237.375,367200000.0
2007-11-08 12:14:00,237.375,237.475,237.345,237.465,392800000.0
2007-11-08 12:15:00,237.465,237.465,237.375,237.435,304400000.0
2007-11-08 12:16:00,237.435,237.445,237.395,237.445,312000000.0
2007-11-08 12:17:00,237.445,237.455,237.395,237.415,302000000.0
2007-11-08 12:18:00,237.415,237.485,237.415,237.465,280400000.0
2007-11-08 12:19:00,237.465,237.525,237.445,237.465,467300000.0
2007-11-08 12:20:00,237.465,237.505,237.445,237.505,256200000.0
2007-11-08 12:21:00,237.515,237.525,237.465,237.525,260400000.0
2007-11-08 12:22:00,237.525,237.535,237.445,237.455,368400000.0
2007-11-08 12:23:00,237.455,237.455,237.41,237.425,244800000.0
2007-11-08 12:24:00,237.435,237.445,237.415,237.445,291200000.0
2007-11-08 12:25:00,237.445,237.485,237.445,237.485,216000000.0
2007-11-08 12:26:00,237.495,237.515,237.455,237.485,540800000.0
2007-11-08 12:27:00,237.485,237.495,237.415,237.415,340400000.0
2007-11-08 12:28:00,237.415,237.455,237.415,237.415,493999999.0
2007-11-08 12:29:00,237.415,237.455,237.405,237.445,440000000.0
2007-11-08 12:30:00,237.455,237.455,237.415,237.435,362800000.0
2007-11-08 12:31:00,237.435,237.475,237.415,237.465,388800000.0
2007-11-08 12:32:00,237.465,237.495,237.465,237.465,324300000.0
2007-11-08 12:33:00,237.465,237.515,237.455,237.515,240800000.0
2007-11-08 12:34:00,237.515,237.615,237.495,237.565,538900001.0
2007-11-08 12:35:00,237.565,237.565,237.445,237.495,735999998.0
2007-11-08 12:36:00,237.495,237.515,237.475,237.485,132800000.0
2007-11-08 12:37:00,237.485,237.525,237.485,237.515,139200000.0
2007-11-08 12:38:00,237.515,237.515,237.47,237.505,382400000.0
2007-11-08 12:39:00,237.505,237.535,237.465,237.485,343200000.0
2007-11-08 12:40:00,237.485,237.495,237.425,237.435,565800000.0
2007-11-08 12:41:00,237.435,237.455,237.415,237.425,403200000.0
2007-11-08 12:42:00,237.425,237.445,237.415,237.435,494000000.0
2007-11-08 12:43:00,237.435,237.545,237.415,237.515,259900000.0
2007-11-08 12:44:00,237.515,237.695,237.505,237.685,1116599999.0
2007-11-08 12:45:00,237.675,237.825,237.585,237.825,1310600002.0
2007-11-08 12:46:00,237.825,237.825,237.735,237.755,851800000.0
2007-11-08 12:47:00,237.755,237.755,237.665,237.665,305900000.0
2007-11-08 12:48:00,237.665,237.705,237.665,237.685,303800000.0
2007-11-08 12:49:00,237.685,237.735,237.655,237.715,416000000.0
2007-11-08 12:50:00,237.715,237.715,237.615,237.675,464400000.0
2007-11-08 12:51:00,237.675,237.745,237.675,237.685,245600000.0
2007-11-08 12:52:00,237.675,237.745,237.665,237.695,420000000.0
2007-11-08 12:53:00,237.695,237.695,237.635,237.635,698400000.0
2007-11-08 12:54:00,237.645,237.695,237.625,237.655,768500001.0
2007-11-08 12:55:00,237.665,237.665,237.625,237.655,340400000.0
2007-11-08 12:56:00,237.655,237.815,237.645,237.775,489600000.0
2007-11-08 12:57:00,237.775,237.885,237.775,237.835,901699999.0
2007-11-08 12:58:00,237.835,237.875,237.825,237.835,446400000.0
2007-11-08 12:59:00,237.835,237.835,237.665,237.705,457600000.0
2007-11-08 13:00:00,237.705,237.765,237.685,237.735,302800000.0
2007-11-08 13:01:00,237.735,237.735,237.635,237.655,210400000.0
2007-11-08 13:02:00,237.655,237.81,237.655,237.81,414400000.0
2007-11-08 13:03:00,237.81,237.815,237.695,237.715,431800000.0
2007-11-08 13:04:00,237.715,237.785,237.705,237.77,320000000.0
2007-11-08 13:05:00,237.77,237.78,237.75,237.775,337700000.0
2007-11-08 13:06:00,237.775,237.825,237.775,237.805,341500000.0
2007-11-08 13:07:00,237.805,237.845,237.795,237.835,893400000.0
2007-11-08 13:08:00,237.835,237.965,237.815,237.925,628399999.0
2007-11-08 13:09:00,237.925,237.995,237.925,237.985,588700000.0
2007-11-08 13:10:00,237.985,237.985,237.885,237.885,144800000.0
2007-11-08 13:11:00,237.875,237.875,237.85,237.875,418500000.0
2007-11-08 13:12:00,237.865,237.915,237.835,237.905,308600000.0
2007-11-08 13:13:00,237.905,237.915,237.875,237.885,484800000.0
2007-11-08 13:14:00,237.885,237.92,237.855,237.855,240800000.0
2007-11-08 13:15:00,237.855,237.885,237.835,237.865,181600000.0
2007-11-08 13:16:00,237.865,237.875,237.845,237.865,1042999999.0
2007-11-08 13:17:00,237.865,237.875,237.845,237.865,644400000.0
2007-11-08 13:18:00,237.875,237.895,237.83,237.855,470400002.0
2007-11-08 13:19:00,237.855,237.885,237.855,237.855,430800000.0
2007-11-08 13:20:00,237.855,237.865,237.835,237.865,963599991.0
2007-11-08 13:21:00,237.865,237.865,237.835,237.855,852400004.0
2007-11-08 13:22:00,237.855,237.865,237.755,237.775,495600000.0
2007-11-08 13:23:00,237.775,237.805,237.775,237.8,242400000.0
2007-11-08 13:24:00,237.8,237.825,237.755,237.775,256000000.0
2007-11-08 13:25:00,237.775,237.795,237.755,237.775,180400000.0
2007-11-08 13:26:00,237.775,237.775,237.695,237.725,249200000.0
2007-11-08 13:27:00,237.725,237.735,237.715,237.735,148800000.0
2007-11-08 13:28:00,237.735,237.745,237.675,237.675,75200000.0
2007-11-08 13:29:00,237.675,237.705,237.675,237.705,159600000.0
2007-11-08 13:30:00,237.705,237.725,237.675,237.675,114000000.0
2007-11-08 13:31:00,237.675,237.745,237.675,237.745,258400000.0
2007-11-08 13:32:00,237.735,237.795,237.735,237.775,507100000.0
2007-11-08 13:33:00,237.775,237.805,237.755,237.785,276800000.0
2007-11-08 13:34:00,237.785,237.785,237.745,237.745,170300000.0
2007-11-08 13:35:00,237.745,237.755,237.725,237.725,388700000.0
2007-11-08 13:36:00,237.725,237.765,237.725,237.765,133200000.0
2007-11-08 13:37:00,237.765,237.775,237.715,237.715,216300000.0
2007-11-08 13:38:00,237.715,237.755,237.605,237.605,415600000.0
2007-11-08 13:39:00,237.605,237.645,237.575,237.615,757800001.0
2007-11-08 13:40:00,237.615,237.615,237.565,237.585,572400001.0
2007-11-08 13:41:00,237.585,237.595,237.555,237.565,235200000.0
2007-11-08 13:42:00,237.565,237.575,237.545,237.565,146000000.0
2007-11-08 13:43:00,237.565,237.645,237.545,237.645,234000000.0
2007-11-08 13:44:00,237.645,237.645,237.615,237.635,222000000.0
2007-11-08 13:45:00,237.635,237.635,237.585,237.595,250400000.0
2007-11-08 13:46:00,237.595,237.605,237.545,237.585,211600000.0
2007-11-08 13:47:00,237.585,237.635,237.565,237.625,142400000.0
2007-11-08 13:48:00,237.625,237.645,237.555,237.595,144000000.0
2007-11-08 13:49:00,237.585,237.625,237.575,237.595,593100000.0
2007-11-08 13:50:00,237.595,237.665,237.575,237.645,248800000.0
2007-11-08 13:51:00,237.645,237.705,237.595,237.685,524700000.0
2007-11-08 13:52:00,237.675,237.855,237.665,237.825,689799999.0
2007-11-08 13:53:00,237.815,237.825,237.705,237.725,371200000.0
2007-11-08 13:54:00,237.725,237.775,237.705,237.715,456100000.0
2007-11-08 13:55:00,237.715,237.755,237.375,237.375,642200001.0
2007-11-08 13:56:00,237.375,237.765,237.365,237.745,959099999.0
2007-11-08 13:57:00,237.745,237.745,237.605,237.605,737100001.0
2007-11-08 13:58:00,237.605,237.795,237.605,237.795,378800000.0
2007-11-08 13:59:00,237.795,237.825,237.595,237.605,891200000.0
2007-11-08 14:00:00,237.605,238.26,237.605,238.215,977799999.0
2007-11-08 14:01:00,238.215,238.285,238.165,238.265,642600000.0
2007-11-08 14:02:00,238.265,238.405,238.255,238.305,360775000.0
2007-11-08 14:03:00,238.305,238.375,238.295,238.375,264100000.0
2007-11-08 14:04:00,238.375,238.405,238.325,238.335,286600000.0
2007-11-08 14:05:00,238.325,238.385,238.175,238.185,272500000.0
2007-11-08 14:06:00,238.175,238.225,238.035,238.215,410400000.0
2007-11-08 14:07:00,238.215,238.215,238.145,238.175,134600000.0
2007-11-08 14:08:00,238.175,238.175,238.125,238.155,163200000.0
2007-11-08 14:09:00,238.155,238.185,238.145,238.145,145600000.0
2007-11-08 14:10:00,238.145,238.175,238.085,238.125,245600000.0
2007-11-08 14:11:00,238.125,238.235,238.125,238.205,229200000.0
2007-11-08 14:12:00,238.205,238.245,238.175,238.195,284800000.0
2007-11-08 14:13:00,238.195,238.275,238.195,238.245,189200000.0
2007-11-08 14:14:00,238.245,238.395,238.245,238.395,358503776.0
2007-11-08 14:15:00,238.385,238.405,238.335,238.385,554800000.0
2007-11-08 14:16:00,238.385,238.39,238.315,238.365,454700000.0
2007-11-08 14:17:00,238.365,238.425,238.345,238.405,389900000.0
2007-11-08 14:18:00,238.385,238.435,238.365,238.365,256900000.0
2007-11-08 14:19:00,238.365,238.405,238.345,238.385,232400000.0
2007-11-08 14:20:00,238.385,238.435,238.345,238.385,203200000.0
2007-11-08 14:21:00,238.385,238.475,238.335,238.435,268400000.0
2007-11-08 14:22:00,238.435,238.435,238.375,238.425,171200000.0
2007-11-08 14:23:00,238.425,238.505,238.405,238.465,333600000.0
2007-11-08 14:24:00,238.465,238.595,238.46,238.595,289362500.0
2007-11-08 14:25:00,238.595,238.615,238.545,238.585,243400000.0
2007-11-08 14:26:00,238.585,238.835,238.565,238.785,395800000.0
2007-11-08 14:27:00,238.785,238.855,238.755,238.775,971199995.0
2007-11-08 14:28:00,238.775,238.815,238.71,238.715,526000000.0
2007-11-08 14:29:00,238.71,238.755,238.625,238.695,474580000.0
2007-11-08 14:30:00,238.705,238.735,238.635,238.645,339100000.0
2007-11-08 14:31:00,238.645,238.745,238.625,238.675,586000000.0
2007-11-08 14:32:00,238.675,238.735,238.675,238.735,260000000.0
2007-11-08 14:33:00,238.725,238.735,238.655,238.66,260000000.0
2007-11-08 14:34:00,238.67,238.695,238.605,238.615,304500000.0
2007-11-08 14:35:00,238.615,238.615,238.525,238.565,289000000.0
2007-11-08 14:36:00,238.565,238.585,238.525,238.575,478800000.0
2007-11-08 14:37:00,238.575,238.645,238.555,238.615,125200000.0
2007-11-08 14:38:00,238.615,238.615,238.545,238.565,222000000.0
2007-11-08 14:39:00,238.575,238.575,238.495,238.525,301500000.0
2007-11-08 14:40:00,238.515,238.535,238.495,238.495,152400000.0
2007-11-08 14:41:00,238.495,238.575,238.485,238.575,192800000.0
2007-11-08 14:42:00,238.575,238.595,238.495,238.555,248800000.0
2007-11-08 14:43:00,238.565,238.565,238.505,238.515,258000000.0
2007-11-08 14:44:00,238.515,238.545,238.465,238.475,573600000.0
2007-11-08 14:45:00,238.465,238.525,238.445,238.515,859800000.0
2007-11-08 14:46:00,238.515,238.525,238.455,238.495,224400000.0
2007-11-08 14:47:00,238.495,238.635,238.495,238.575,352300000.0
2007-11-08 14:48:00,238.575,238.635,238.525,238.605,335600000.0
2007-11-08 14:49:00,238.605,238.625,238.465,238.485,317200000.0
2007-11-08 14:50:00,238.485,238.545,238.405,238.405,286400000.0
2007-11-08 14:51:00,238.405,238.455,238.375,238.405,446800000.0
2007-11-08 14:52:00,238.415,238.445,238.375,238.425,340400000.0
2007-11-08 14:53:00,238.425,238.455,238.395,238.425,256400000.0
2007-11-08 14:54:00,238.425,238.505,238.425,238.465,253400000.0
2007-11-08 14:55:00,238.465,238.495,238.455,238.475,540400000.0
2007-11-08 14:56:00,238.475,238.475,238.435,238.435,166600000.0
2007-11-08 14:57:00,238.425,238.455,238.375,238.415,190400000.0
2007-11-08 14:58:00,238.415,238.465,238.405,238.455,276800000.0
2007-11-08 14:59:00,238.455,238.475,238.385,238.435,286000000.0
2007-11-08 15:00:00,238.435,238.455,238.405,238.425,562700001.0
2007-11-08 15:01:00,238.435,238.495,238.375,238.395,228200001.0
2007-11-08 15:02:00,238.395,238.405,238.365,238.375,158800000.0
2007-11-08 15:03:00,238.395,238.445,238.335,238.445,334000000.0
2007-11-08 15:04:00,238.445,238.445,238.33,238.355,279600000.0
2007-11-08 15:05:00,238.35,238.375,238.285,238.355,335700000.0
2007-11-08 15:06:00,238.355,238.365,238.325,238.355,256400000.0
2007-11-08 15:07:00,238.355,238.365,238.275,238.305,289400000.0
2007-11-08 15:08:00,238.305,238.315,238.215,238.215,181200000.0
2007-11-08 15:09:00,238.215,238.275,238.205,238.255,269500000.0
2007-11-08 15:10:00,238.255,238.275,238.205,238.255,210400000.0
2007-11-08 15:11:00,238.255,238.285,238.245,238.255,216200000.0
2007-11-08 15:12:00,238.265,238.305,238.255,238.295,280000000.0
2007-11-08 15:13:00,238.305,238.355,238.275,238.305,308000000.0
2007-11-08 15:14:00,238.305,238.315,238.265,238.285,125600000.0
2007-11-08 15:15:00,238.285,238.315,238.235,238.275,222400000.0
2007-11-08 15:16:00,238.275,238.305,238.265,238.275,153200000.0
2007-11-08 15:17:00,238.275,238.295,238.235,238.245,250400000.0
2007-11-08 15:18:00,238.235,238.275,238.225,238.245,567200000.0
2007-11-08 15:19:00,238.245,238.265,238.205,238.215,464300001.0
2007-11-08 15:20:00,238.215,238.245,238.155,238.195,357100000.0
2007-11-08 15:21:00,238.195,238.205,238.145,238.145,245600000.0
2007-11-08 15:22:00,238.155,238.205,238.085,238.115,319600000.0
2007-11-08 15:23:00,238.125,238.175,238.095,238.165,216000000.0
2007-11-08 15:24:00,238.165,238.175,238.125,238.135,194400000.0
2007-11-08 15:25:00,238.135,238.145,238.005,238.025,622200000.0
2007-11-08 15:26:00,238.025,238.035,237.895,237.915,487600000.0
2007-11-08 15:27:00,237.915,237.985,237.915,237.985,315600000.0
2007-11-08 15:28:00,237.985,238.035,237.945,238.025,1263300000.0
2007-11-08 15:29:00,238.025,238.05,237.985,238.01,831199999.0
2007-11-08 15:30:00,238.01,238.09,237.985,238.025,1136999995.0
2007-11-08 15:31:00,238.03,238.1,238.01,238.085,729000000.0
2007-11-08 15:32:00,238.085,238.135,238.04,238.045,599200001.0
2007-11-08 15:33:00,238.045,238.1,238.04,238.1,723200000.0
2007-11-08 15:34:00,238.1,238.11,238.06,238.11,725000000.0
2007-11-08 15:35:00,238.11,238.155,238.055,238.075,784900002.0
2007-11-08 15:36:00,238.09,238.155,238.055,238.125,628400000.0
2007-11-08 15:37:00,238.125,238.205,238.11,238.145,984399999.0
2007-11-08 15:38:00,238.145,238.185,238.115,238.115,342700000.0
2007-11-08 15:39:00,238.115,238.115,238.025,238.075,505600000.0
2007-11-08 15:40:00,238.065,238.135,238.065,238.105,509500000.0
2007-11-08 15:41:00,238.105,238.105,238.035,238.055,335200000.0
2007-11-08 15:42:00,238.055,238.105,238.015,238.025,419200000.0
2007-11-08 15:43:00,238.025,238.055,237.995,237.995,317200000.0
2007-11-08 15:44:00,237.995,238.155,237.985,238.155,251200000.0
2007-11-08 15:45:00,238.155,238.165,238.035,238.055,250400000.0
2007-11-08 15:46:00,238.055,238.125,238.03,238.115,452800000.0
2007-11-08 15:47:00,238.115,238.185,238.105,238.115,320400000.0
2007-11-08 15:48:00,238.115,238.135,238.035,238.085,422800000.0
2007-11-08 15:49:00,238.085,238.185,238.085,238.105,373700000.0
2007-11-08 15:50:00,238.105,238.185,238.105,238.145,283800000.0
2007-11-08 15:51:00,238.145,238.145,238.055,238.075,254400000.0
2007-11-08 15:52:00,238.075,238.135,238.045,238.115,261200000.0
2007-11-08 15:53:00,238.105,238.105,238.025,238.045,310800000.0
2007-11-08 15:54:00,238.045,238.135,238.035,238.135,456800000.0
2007-11-08 15:55:00,238.125,238.165,238.085,238.105,220500000.0
2007-11-08 15:56:00,238.105,238.145,238.025,238.065,364400000.0
2007-11-08 15:57:00,238.035,238.055,237.935,238.005,276000000.0
2007-11-08 15:58:00,238.005,238.075,237.925,238.025,410400000.0
2007-11-08 15:59:00,238.025,238.155,238.025,238.15,370000000.0
2007-11-08 16:00:00,238.125,238.185,238.115,238.115,422000000.0
2007-11-08 16:01:00,238.115,238.145,238.085,238.145,203200000.0
2007-11-08 16:02:00,238.145,238.145,238.075,238.085,233200000.0
2007-11-08 16:03:00,238.085,238.095,238.025,238.03,388700000.0
2007-11-08 16:04:00,238.025,238.075,238.015,238.045,480400000.0
2007-11-08 16:05:00,238.045,238.125,238.025,238.125,304000000.0
2007-11-08 16:06:00,238.115,238.115,238.025,238.03,435199999.0
2007-11-08 16:07:00,238.025,238.085,238.015,238.075,479699999.0
2007-11-08 16:08:00,238.075,238.095,238.015,238.095,367600000.0
2007-11-08 16:09:00,238.105,238.105,237.995,238.005,524000000.0
2007-11-08 16:10:00,238.005,238.035,237.935,237.96,1237899999.0
2007-11-08 16:11:00,237.96,237.985,237.905,237.965,840200005.0
2007-11-08 16:12:00,237.965,237.985,237.915,237.935,388000000.0
2007-11-08 16:13:00,237.935,237.935,237.835,237.86,934400000.0
2007-11-08 16:14:00,237.86,237.885,237.835,237.845,1072999998.0
2007-11-08 16:15:00,237.845,237.865,237.7,237.735,386100000.0
2007-11-08 16:16:00,237.735,237.755,237.655,237.665,1354000005.0
2007-11-08 16:17:00,237.675,237.745,237.59,237.605,987100000.0
2007-11-08 16:18:00,237.605,237.635,237.565,237.595,627100000.0
2007-11-08 16:19:00,237.595,237.635,237.58,237.595,529900000.0
2007-11-08 16:20:00,237.605,237.615,237.485,237.485,582000001.0
2007-11-08 16:21:00,237.485,237.575,237.485,237.565,1386400000.0
2007-11-08 16:22:00,237.565,237.63,237.555,237.585,493500000.0
2007-11-08 16:23:00,237.585,237.625,237.555,237.59,904400000.0
2007-11-08 16:24:00,237.595,237.625,237.535,237.535,479300000.0
2007-11-08 16:25:00,237.535,237.595,237.525,237.575,312400000.0
2007-11-08 16:26:00,237.585,237.695,237.585,237.675,387000000.0
2007-11-08 16:27:00,237.665,237.675,237.635,237.655,266800000.0
2007-11-08 16:28:00,237.655,237.675,237.605,237.645,243600000.0
2007-11-08 16:29:00,237.645,237.645,237.575,237.575,359200000.0
2007-11-08 16:30:00,237.575,237.615,237.53,237.55,713200000.0
2007-11-08 16:31:00,237.555,237.595,237.545,237.565,402800000.0
2007-11-08 16:32:00,237.565,237.715,237.56,237.685,421600000.0
2007-11-08 16:33:00,237.685,237.775,237.635,237.695,328800000.0
2007-11-08 16:34:00,237.695,237.815,237.675,237.785,377800001.0
2007-11-08 16:35:00,237.785,237.925,237.715,237.895,418100000.0
2007-11-08 16:36:00,237.895,237.995,237.875,237.995,405700000.0
2007-11-08 16:37:00,237.995,238.015,237.895,237.915,297300000.0
2007-11-08 16:38:00,237.915,237.955,237.885,237.925,260400000.0
2007-11-08 16:39:00,237.915,237.955,237.815,237.825,393800000.0
2007-11-08 16:40:00,237.825,237.825,237.675,237.675,370600000.0
2007-11-08 16:41:00,237.655,237.725,237.635,237.645,335700000.0
2007-11-08 16:42:00,237.645,237.695,237.615,237.635,334600000.0
2007-11-08 16:43:00,237.605,237.635,237.525,237.575,323400000.0
2007-11-08 16:44:00,237.575,237.575,237.475,237.475,331200000.0
2007-11-08 16:45:00,237.475,237.515,237.385,237.405,320000000.0
2007-11-08 16:46:00,237.415,237.415,237.285,237.335,432300000.0
2007-11-08 16:47:00,237.345,237.375,237.235,237.325,352300000.0
2007-11-08 16:48:00,237.31,237.435,237.265,237.405,386200000.0
2007-11-08 16:49:00,237.405,237.455,237.315,237.35,359200000.0
2007-11-08 16:50:00,237.355,237.365,237.255,237.265,426800001.0
2007-11-08 16:51:00,237.265,237.445,237.255,237.435,362800000.0
2007-11-08 16:52:00,237.435,237.525,237.425,237.505,425100000.0
2007-11-08 16:53:00,237.505,237.605,237.485,237.505,295000000.0
2007-11-08 16:54:00,237.505,237.555,237.445,237.535,312500000.0
2007-11-08 16:55:00,237.535,237.545,237.445,237.515,274800000.0
2007-11-08 16:56:00,237.515,237.525,237.445,237.465,275700000.0
2007-11-08 16:57:00,237.475,237.505,237.455,237.465,254000000.0
2007-11-08 16:58:00,237.465,237.565,237.445,237.515,272000000.0
2007-11-08 16:59:00,237.515,237.655,237.515,237.655,314000001.0
2007-11-08 17:00:00,237.655,237.665,237.435,237.515,423200000.0
2007-11-08 17:01:00,237.515,237.595,237.455,237.555,382000000.0
2007-11-08 17:02:00,237.555,237.745,237.525,237.645,448400000.0
2007-11-08 17:03:00,237.645,237.695,237.525,237.525,588400000.0
2007-11-08 17:04:00,237.525,237.565,237.425,237.535,417500000.0
2007-11-08 17:05:00,237.535,237.535,237.355,237.405,366400000.0
2007-11-08 17:06:00,237.395,237.435,237.215,237.395,377600000.0
2007-11-08 17:07:00,237.38,237.535,237.365,237.435,404800000.0
2007-11-08 17:08:00,237.455,237.725,237.455,237.635,451400000.0
2007-11-08 17:09:00,237.635,237.685,237.575,237.645,424800000.0
2007-11-08 17:10:00,237.635,237.705,237.485,237.495,610200000.0
2007-11-08 17:11:00,237.505,237.535,237.415,237.465,315200000.0
2007-11-08 17:12:00,237.465,237.485,237.395,237.43,649400000.0
2007-11-08 17:13:00,237.43,237.675,237.43,237.665,407200000.0
2007-11-08 17:14:00,237.665,237.665,237.425,237.425,696799998.0
2007-11-08 17:15:00,237.435,237.575,237.435,237.525,1597200000.0
2007-11-08 17:16:00,237.525,237.695,237.485,237.645,1195000000.0
2007-11-08 17:17:00,237.645,237.665,237.515,237.62,528400000.0
2007-11-08 17:18:00,237.62,237.83,237.61,237.81,495500000.0
2007-11-08 17:19:00,237.81,237.925,237.8,237.86,622200000.0
2007-11-08 17:20:00,237.87,237.9,237.8,237.9,659300000.0
2007-11-08 17:21:00,237.905,238.13,237.825,238.095,690400000.0
2007-11-08 17:22:00,238.095,238.12,238.005,238.07,920700000.0
2007-11-08 17:23:00,238.07,238.07,237.89,237.89,819500000.0
2007-11-08 17:24:00,237.895,237.92,237.82,237.88,660200000.0
2007-11-08 17:25:00,237.88,237.915,237.8,237.825,623800000.0
2007-11-08 17:26:00,237.825,237.915,237.825,237.895,447800000.0
2007-11-08 17:27:00,237.895,237.985,237.885,237.975,327200000.0
2007-11-08 17:28:00,237.975,237.975,237.815,237.845,239100000.0
2007-11-08 17:29:00,237.845,237.945,237.795,237.825,513100000.0
2007-11-08 17:30:00,237.805,237.805,237.655,237.795,414400000.0
2007-11-08 17:31:00,237.795,237.795,237.615,237.665,384800000.0
2007-11-08 17:32:00,237.665,237.745,237.605,237.665,313600000.0
2007-11-08 17:33:00,237.665,237.755,237.665,237.695,373600000.0
2007-11-08 17:34:00,237.695,237.755,237.695,237.745,322400000.0
2007-11-08 17:35:00,237.725,237.825,237.695,237.795,541199998.0
2007-11-08 17:36:00,237.805,237.805,237.695,237.745,558599998.0
2007-11-08 17:37:00,237.745,237.765,237.645,237.645,243950000.0
2007-11-08 17:38:00,237.645,237.745,237.645,237.665,324700000.0
2007-11-08 17:39:00,237.665,237.675,237.565,237.6,634100000.0
2007-11-08 17:40:00,237.605,237.785,237.6,237.77,511700002.0
2007-11-08 17:41:00,237.77,237.805,237.685,237.765,541999998.0
2007-11-08 17:42:00,237.765,237.775,237.625,237.725,487000000.0
2007-11-08 17:43:00,237.725,237.725,237.605,237.635,347000000.0
2007-11-08 17:44:00,237.645,237.715,237.615,237.665,308700000.0
2007-11-08 17:45:00,237.665,237.665,237.52,237.535,339099999.0
2007-11-08 17:46:00,237.535,237.655,237.525,237.565,296900000.0
2007-11-08 17:47:00,237.565,237.615,237.46,237.475,447300000.0
2007-11-08 17:48:00,237.475,237.565,237.425,237.535,611400000.0
2007-11-08 17:49:00,237.535,237.655,237.525,237.655,369700000.0
2007-11-08 17:50:00,237.655,237.655,237.545,237.575,374500000.0
2007-11-08 17:51:00,237.575,237.705,237.565,237.665,407700000.0
2007-11-08 17:52:00,237.665,237.745,237.645,237.715,363600000.0
2007-11-08 17:53:00,237.715,237.755,237.65,237.69,350200000.0
2007-11-08 17:54:00,237.695,237.715,237.655,237.705,334800000.0
2007-11-08 17:55:00,237.705,237.76,237.665,237.715,434900000.0
2007-11-08 17:56:00,237.715,237.725,237.595,237.685,356700000.0
2007-11-08 17:57:00,237.685,237.685,237.595,237.625,293100000.0
2007-11-08 17:58:00,237.625,237.685,237.575,237.595,409500000.0
2007-11-08 17:59:00,237.595,237.695,237.595,237.675,572800000.0
2007-11-08 18:00:00,237.675,237.745,237.655,237.72,587000000.0
2007-11-08 18:01:00,237.72,237.755,237.645,237.645,636800000.0
2007-11-08 18:02:00,237.655,237.715,237.625,237.685,614500000.0
2007-11-08 18:03:00,237.685,237.735,237.595,237.68,677399998.0
2007-11-08 18:04:00,237.68,237.695,237.61,237.625,548500000.0
2007-11-08 18:05:00,237.625,237.655,237.555,237.635,673700000.0
2007-11-08 18:06:00,237.635,237.655,237.525,237.555,606800000.0
2007-11-08 18:07:00,237.555,237.615,237.525,237.565,729199999.0
2007-11-08 18:08:00,237.565,237.655,237.515,237.52,931000001.0
2007-11-08 18:09:00,237.515,237.615,237.485,237.495,753600000.0
2007-11-08 18:10:00,237.495,237.585,237.465,237.525,764500001.0
2007-11-08 18:11:00,237.515,237.675,237.515,237.665,783800001.0
2007-11-08 18:12:00,237.665,237.735,237.625,237.665,694300000.0
2007-11-08 18:13:00,237.665,237.665,237.575,237.655,768999999.0
2007-11-08 18:14:00,237.655,237.655,237.555,237.575,880300000.0
2007-11-08 18:15:00,237.575,237.755,237.555,237.745,750099999.0
2007-11-08 18:16:00,237.745,237.755,237.645,237.735,917400000.0
2007-11-08 18:17:00,237.735,237.77,237.69,237.73,624400000.0
2007-11-08 18:18:00,237.735,237.775,237.715,237.755,762500000.0
2007-11-08 18:19:00,237.755,237.765,237.705,237.705,762999998.0
2007-11-08 18:20:00,237.705,237.715,237.615,237.635,833099999.0
2007-11-08 18:21:00,237.635,237.695,237.615,237.625,1290500000.0
2007-11-08 18:22:00,237.625,237.675,237.535,237.575,676100000.0
2007-11-08 18:23:00,237.575,237.575,237.485,237.57,1012199997.0
2007-11-08 18:24:00,237.57,237.73,237.57,237.61,798500000.0
2007-11-08 18:25:00,237.615,237.765,237.615,237.695,1031100000.0
2007-11-08 18:26:00,237.695,237.705,237.625,237.635,953800000.0
2007-11-08 18:27:00,237.635,237.725,237.625,237.715,1012500000.0
2007-11-08 18:28:00,237.725,237.725,237.665,237.705,981199995.0
2007-11-08 18:29:00,237.705,237.725,237.655,237.685,797599999.0
2007-11-08 18:30:00,237.685,237.735,237.685,237.715,1130200000.0
2007-11-08 18:31:00,237.715,237.835,237.695,237.765,1218300002.0
2007-11-08 18:32:00,237.755,237.815,237.745,237.765,1093099999.0
2007-11-08 18:33:00,237.755,237.775,237.695,237.695,1372599997.0
2007-11-08 18:34:00,237.695,237.755,237.69,237.69,1023400000.0
2007-11-08 18:35:00,237.685,237.735,237.655,237.695,1132700000.0
2007-11-08 18:36:00,237.695,237.695,237.645,237.655,1422500001.0
2007-11-08 18:37:00,237.655,237.695,237.615,237.615,1008999999.0
2007-11-08 18:38:00,237.615,237.675,237.585,237.655,1094000000.0
2007-11-08 18:39:00,237.23,237.28,237.17,237.28,1905399993.0
2007-11-08 18:40:00,237.605,237.675,237.59,237.615,1905399993.0
2007-11-08 18:41:00,237.605,237.62,237.525,237.525,663300000.0
2007-11-08 18:42:00,237.525,237.625,237.465,237.605,967200000.0
2007-11-08 18:43:00,237.27,237.35,237.22,237.32,957099999.0
2007-11-08 18:44:00,237.29,237.33,237.19,237.33,957099999.0
2007-11-08 18:45:00,237.725,237.795,237.725,237.73,957099999.0
2007-11-08 18:46:00,237.735,237.785,237.73,237.735,565200000.0
2007-11-08 18:47:00,237.735,237.76,237.665,237.715,844400000.0
2007-11-08 18:48:00,237.715,237.725,237.595,237.64,559600000.0
2007-11-08 18:49:00,237.64,237.655,237.5,237.535,580999999.0
2007-11-08 18:50:00,237.535,237.615,237.48,237.555,712000000.0
2007-11-08 18:51:00,237.555,237.6,237.49,237.6,459200000.0
2007-11-08 18:52:00,237.6,237.685,237.53,237.615,479600000.0
2007-11-08 18:53:00,237.615,237.755,237.615,237.625,465300000.0
2007-11-08 18:54:00,237.625,237.655,237.58,237.615,523800000.0
2007-11-08 18:55:00,237.615,237.65,237.585,237.605,386100000.0
2007-11-08 18:56:00,237.605,237.695,237.56,237.665,452400001.0
2007-11-08 18:57:00,237.665,237.71,237.63,237.65,444800000.0
2007-11-08 18:58:00,237.65,237.68,237.615,237.66,618000000.0
2007-11-08 18:59:00,237.66,237.765,237.605,237.755,822000000.0
2007-11-08 19:00:00,237.755,237.78,237.695,237.715,322400000.0
2007-11-08 19:01:00,237.715,237.725,237.615,237.615,377600000.0
2007-11-08 19:02:00,237.615,237.66,237.585,237.625,758400000.0
2007-11-08 19:03:00,237.625,237.63,237.565,237.605,801400000.0
2007-11-08 19:04:00,237.61,237.635,237.595,237.595,1290500003.0
2007-11-08 19:05:00,237.605,237.615,237.545,237.565,740799999.0
2007-11-08 19:06:00,237.565,237.58,237.545,237.56,464800002.0
2007-11-08 19:07:00,237.56,237.62,237.545,237.615,400000000.0
2007-11-08 19:08:00,237.615,237.63,237.47,237.47,334550000.0
2007-11-08 19:09:00,237.47,237.48,237.405,237.425,342100000.0
2007-11-08 19:10:00,237.425,237.445,237.385,237.425,453400000.0
2007-11-08 19:11:00,237.415,237.44,237.39,237.405,420800000.0
2007-11-08 19:12:00,237.405,237.525,237.405,237.505,1087600000.0
2007-11-08 19:13:00,237.505,237.515,237.425,237.425,1418999996.0
2007-11-08 19:14:00,237.425,237.495,237.425,237.485,1222300007.0
2007-11-08 19:15:00,237.485,237.53,237.42,237.465,1903400006.0
2007-11-08 19:16:00,237.465,237.535,237.465,237.505,1543699999.0
2007-11-08 19:17:00,237.505,237.505,237.365,237.375,1000899999.0
2007-11-08 19:18:00,237.385,237.395,237.175,237.175,473000000.0
2007-11-08 19:19:00,237.175,237.23,237.135,237.195,344100000.0
2007-11-08 19:20:00,237.195,237.195,237.005,237.01,455600001.0
2007-11-08 19:21:00,237.005,237.135,236.96,237.115,591500000.0
2007-11-08 19:22:00,237.115,237.335,237.115,237.325,668951600.0
2007-11-08 19:23:00,237.33,237.33,237.2,237.22,748500000.0
2007-11-08 19:24:00,237.215,237.225,237.155,237.185,898500005.0
2007-11-08 19:25:00,237.185,237.205,237.075,237.08,543900000.0
2007-11-08 19:26:00,237.08,237.205,237.025,237.19,423400000.0
2007-11-08 19:27:00,237.205,237.33,237.195,237.26,399200000.0
2007-11-08 19:28:00,237.27,237.425,237.27,237.405,709600000.0
2007-11-08 19:29:00,237.405,237.565,237.405,237.53,1212100003.0
2007-11-08 19:30:00,237.53,237.65,237.53,237.595,1340299999.0
2007-11-08 19:31:00,237.595,237.595,237.495,237.51,647700000.0
2007-11-08 19:32:00,237.495,237.51,237.405,237.415,783100000.0
2007-11-08 19:33:00,237.415,237.425,237.345,237.375,522300000.0
2007-11-08 19:34:00,237.375,237.565,237.365,237.555,645000000.0
2007-11-08 19:35:00,237.555,237.635,237.555,237.605,517900000.0
2007-11-08 19:36:00,237.61,237.64,237.525,237.595,359300000.0
2007-11-08 19:37:00,237.595,237.625,237.49,237.49,349600000.0
2007-11-08 19:38:00,237.49,237.49,237.25,237.255,740999998.0
2007-11-08 19:39:00,237.275,237.315,237.215,237.315,286500000.0
2007-11-08 19:40:00,237.315,237.35,237.285,237.295,235200000.0
2007-11-08 19:41:00,237.295,237.405,237.205,237.33,891300000.0
2007-11-08 19:42:00,237.33,237.335,237.25,237.3,505100000.0
2007-11-08 19:43:00,237.3,237.375,237.26,237.305,234600000.0
2007-11-08 19:44:00,237.305,237.355,237.205,237.35,449700001.0
2007-11-08 19:45:00,237.35,237.355,237.205,237.335,757900000.0
2007-11-08 19:46:00,237.34,237.355,237.255,237.335,646700000.0
2007-11-08 19:47:00,237.345,237.355,237.23,237.245,521300000.0
2007-11-08 19:48:00,237.245,237.255,237.145,237.195,701600000.0
2007-11-08 19:49:00,237.195,237.195,237.065,237.07,260800000.0
2007-11-08 19:50:00,237.07,237.145,237.035,237.075,1952400021.0
2007-11-08 19:51:00,237.03,237.09,236.99,237.04,1228000003.0
2007-11-08 19:52:00,237.165,237.26,237.165,237.245,1228000003.0
2007-11-08 19:53:00,237.245,237.285,237.155,237.16,221000000.0
2007-11-08 19:54:00,237.16,237.25,237.16,237.185,310200000.0
2007-11-08 19:55:00,237.185,237.2,237.1,237.14,425400000.0
2007-11-08 19:56:00,237.12,237.265,237.105,237.24,710399999.0
2007-11-08 19:57:00,237.24,237.32,237.205,237.31,418200000.0
2007-11-08 19:58:00,237.31,237.4,237.31,237.345,311000000.0
2007-11-08 19:59:00,237.335,237.34,237.295,237.305,251300000.0
2007-11-08 20:00:00,237.305,237.365,237.265,237.275,312100000.0
2007-11-08 20:01:00,237.29,237.315,237.115,237.135,326100000.0
2007-11-08 20:02:00,237.135,237.165,237.055,237.085,629200000.0
2007-11-08 20:03:00,237.085,237.13,237.075,237.085,423700000.0
2007-11-08 20:04:00,237.085,237.26,237.075,237.235,634400001.0
2007-11-08 20:05:00,237.235,237.235,237.125,237.14,509400000.0
2007-11-08 20:06:00,237.14,237.155,237.02,237.075,1390199999.0
2007-11-08 20:07:00,237.065,237.09,236.985,236.99,1635400004.0
2007-11-08 20:08:00,236.99,237.065,236.955,237.005,586400000.0
2007-11-08 20:09:00,237.005,237.03,236.955,236.995,614400000.0
2007-11-08 20:10:00,236.985,237.12,236.985,237.065,957900002.0
2007-11-08 20:11:00,237.075,237.165,237.075,237.105,1856699998.0
2007-11-08 20:12:00,237.105,237.17,237.065,237.16,1901500001.0
2007-11-08 20:13:00,237.155,237.295,237.125,237.24,1192900000.0
2007-11-08 20:14:00,237.235,237.24,237.145,237.155,740700000.0
2007-11-08 20:15:00,237.155,237.17,237.12,237.165,469400000.0
2007-11-08 20:16:00,237.165,237.265,237.12,237.125,500400001.0
2007-11-08 20:17:00,237.125,237.185,237.065,237.145,232600000.0
2007-11-08 20:18:00,237.145,237.375,237.145,237.36,338400000.0
2007-11-08 20:19:00,237.36,237.5,237.355,237.365,463400000.0
2007-11-08 20:20:00,237.365,237.42,237.34,237.365,168000000.0
2007-11-08 20:21:00,237.365,237.365,237.245,237.255,234000000.0
2007-11-08 20:22:00,237.255,237.29,237.235,237.29,363400000.0
2007-11-08 20:23:00,237.29,237.3,237.24,237.26,392400000.0
2007-11-08 20:24:00,237.26,237.28,237.055,237.075,630000001.0
2007-11-08 20:25:00,237.085,237.105,236.945,237.005,1038999999.0
2007-11-08 20:26:00,236.995,237.115,236.975,237.115,595800000.0
2007-11-08 20:27:00,237.115,237.135,237.065,237.095,1802200001.0
2007-11-08 20:28:00,237.095,237.275,237.09,237.255,2078799993.0
2007-11-08 20:29:00,237.265,237.335,237.225,237.315,1239099989.0
2007-11-08 20:30:00,237.315,237.385,237.285,237.385,1465500000.0
2007-11-08 20:31:00,237.385,237.455,237.385,237.405,689800000.0
2007-11-08 20:32:00,237.405,237.495,237.405,237.485,1142899999.0
2007-11-08 20:33:00,237.475,237.485,237.305,237.375,1607700006.0
2007-11-08 20:34:00,237.375,237.425,237.325,237.325,2007300025.0
2007-11-08 20:35:00,237.335,237.355,237.225,237.295,1742300001.0
2007-11-08 20:36:00,237.295,237.335,237.255,237.275,1965199995.0
2007-11-08 20:37:00,237.275,237.295,237.205,237.24,362400000.0
2007-11-08 20:38:00,237.235,237.295,237.165,237.275,199200000.0
2007-11-08 20:39:00,237.275,237.34,237.225,237.325,786000000.0
2007-11-08 20:40:00,237.325,237.38,237.23,237.23,1170700001.0
2007-11-08 20:41:00,237.23,237.24,237.18,237.215,112400000.0
2007-11-08 20:42:00,237.215,237.265,237.175,237.215,146700000.0
2007-11-08 20:43:00,237.215,237.225,237.155,237.18,302600000.0
2007-11-08 20:44:00,237.2,237.3,237.175,237.235,213800000.0
2007-11-08 20:45:00,237.225,237.225,237.145,237.175,260700000.0
2007-11-08 20:46:00,237.175,237.24,237.175,237.185,162700000.0
2007-11-08 20:47:00,237.185,237.265,237.175,237.255,90800000.0
2007-11-08 20:48:00,237.245,237.265,237.125,237.17,209400000.0
2007-11-08 20:49:00,237.17,237.175,237.075,237.14,243800000.0
2007-11-08 20:50:00,237.14,237.165,237.055,237.08,225000001.0
2007-11-08 20:51:00,237.08,237.105,237.01,237.045,591200000.0
2007-11-08 20:52:00,237.045,237.115,236.965,236.995,1552700001.0
2007-11-08 20:53:00,236.995,237.095,236.985,237.085,1221900001.0
2007-11-08 20:54:00,236.59,236.64,236.59,236.63,1597800017.0
2007-11-08 20:55:00,236.65,236.66,236.63,236.64,1597800017.0
2007-11-08 20:56:00,236.62,236.71,236.62,236.69,1597800017.0
2007-11-08 20:57:00,237.05,237.155,237.04,237.155,1597800017.0
2007-11-08 20:58:00,236.77,236.96,236.75,236.95,1571600004.0
2007-11-08 20:59:00,236.96,236.97,236.9,236.91,1571600004.0
2007-11-08 21:00:00,236.93,236.99,236.89,236.93,1571600004.0
2007-11-08 21:01:00,237.255,237.295,237.245,237.295,1571600004.0
2007-11-08 21:02:00,236.88,236.94,236.8,236.86,1857200000.0
2007-11-08 21:03:00,237.255,237.275,237.185,237.185,1857200000.0
2007-11-08 21:04:00,237.185,237.265,237.185,237.255,1688400000.0
2007-11-08 21:05:00,237.275,237.29,237.215,237.275,1353100001.0
2007-11-08 21:06:00,237.275,237.275,237.185,237.21,1984699992.0
2007-11-08 21:07:00,237.205,237.225,237.135,237.155,2065200002.0
2007-11-08 21:08:00,237.02,237.05,236.98,236.98,1828700000.0
2007-11-08 21:09:00,236.96,236.98,236.92,236.98,1828700000.0
2007-11-08 21:10:00,237.005,237.035,236.995,237.005,1828700000.0
2007-11-08 21:11:00,237.005,237.035,236.925,236.925,801000000.0
2007-11-08 21:12:00,236.925,236.975,236.915,236.945,1865400002.0
2007-11-08 21:13:00,236.945,236.945,236.905,236.915,1603399997.0
2007-11-08 21:14:00,236.915,236.935,236.895,236.905,1827299999.0
2007-11-08 21:15:00,236.86,236.98,236.85,236.95,1007300000.0
2007-11-08 21:16:00,236.885,236.895,236.855,236.875,1007300000.0
2007-11-08 21:17:00,236.88,236.9,236.865,236.88,1575399997.0
2007-11-08 21:18:00,236.88,236.915,236.835,236.88,1164100001.0
2007-11-08 21:19:00,236.885,236.915,236.87,236.885,945000000.0
2007-11-08 21:20:00,236.885,236.895,236.845,236.855,1497200001.0
2007-11-08 21:21:00,237.17,237.32,237.12,237.32,1863999995.0
2007-11-08 21:22:00,236.855,236.895,236.815,236.835,1863999995.0
2007-11-08 21:23:00,237.34,237.41,237.29,237.37,2094900004.0
2007-11-08 21:24:00,237.4,237.64,237.4,237.64,2094900004.0
2007-11-08 21:25:00,237.62,237.62,237.52,237.52,2094900004.0
2007-11-08 21:26:00,236.865,236.865,236.795,236.835,2094900004.0
2007-11-08 21:27:00,236.845,236.885,236.82,236.87,1332000000.0
2007-11-08 21:28:00,236.865,236.905,236.825,236.845,1101200012.0
2007-11-08 21:29:00,236.845,236.86,236.805,236.815,1149600000.0
2007-11-08 21:30:00,236.825,236.825,236.665,236.7,1394799989.0
2007-11-08 21:31:00,236.7,236.755,236.665,236.755,462000000.0
2007-11-08 21:32:00,236.755,236.835,236.705,236.825,632000000.0
2007-11-08 21:33:00,236.825,236.85,236.765,236.77,846200001.0
2007-11-08 21:34:00,236.775,236.865,236.77,236.775,775300000.0
2007-11-08 21:35:00,236.78,236.785,236.695,236.695,859400000.0
2007-11-08 21:36:00,236.69,236.725,236.655,236.685,784000000.0
2007-11-08 21:37:00,236.685,236.685,236.635,236.645,773800000.0
2007-11-08 21:38:00,236.645,236.645,236.575,236.595,659900001.0
2007-11-08 21:39:00,236.595,236.615,236.535,236.565,1373500000.0
2007-11-08 21:40:00,236.565,236.68,236.555,236.675,579700000.0
2007-11-08 21:41:00,236.675,236.685,236.63,236.63,510700000.0
2007-11-08 21:42:00,236.63,236.69,236.605,236.625,598100000.0
2007-11-08 21:43:00,236.635,236.655,236.615,236.615,441200000.0
2007-11-08 21:44:00,236.615,236.64,236.59,236.62,477900000.0
2007-11-08 21:45:00,236.62,236.62,236.565,236.57,460200000.0
2007-11-08 21:46:00,236.57,236.625,236.535,236.605,561100000.0
2007-11-08 21:47:00,236.605,236.615,236.555,236.6,919000000.0
2007-11-08 21:48:00,236.6,236.625,236.565,236.625,820800000.0
2007-11-08 21:49:00,236.625,236.65,236.595,236.61,532800000.0
2007-11-08 21:50:00,236.61,236.65,236.595,236.595,627000000.0
2007-11-08 21:51:00,236.595,236.615,236.585,236.605,688600000.0
2007-11-08 21:52:00,236.605,236.605,236.59,236.605,896900000.0
2007-11-08 21:53:00,236.605,236.65,236.565,236.635,834800000.0
2007-11-08 21:54:00,236.635,236.665,236.605,236.64,1519500000.0
2007-11-08 21:55:00,236.64,236.67,236.64,236.645,1380600000.0
2007-11-08 21:56:00,236.645,236.72,236.635,236.7,556000000.0
2007-11-08 21:57:00,236.7,236.795,236.7,236.775,508700000.0
2007-11-08 21:58:00,236.775,236.975,236.775,236.975,663900000.0
2007-11-08 21:59:00,236.985,236.985,236.925,236.925,601300000.0
2007-11-08 22:00:00,236.925,237.005,236.91,236.975,542300000.0
2007-11-08 22:01:00,236.975,236.975,236.865,236.87,630200000.0
2007-11-08 22:02:00,236.87,236.955,236.815,236.885,628900000.0
2007-11-08 22:03:00,236.885,236.95,236.885,236.945,694500001.0
2007-11-08 22:04:00,236.945,237.015,236.915,237.015,565700000.0
2007-11-08 22:05:00,237.015,237.075,236.985,237.045,691300000.0
2007-11-08 22:06:00,237.045,237.045,236.905,236.985,660500000.0
2007-11-08 22:07:00,236.985,237.04,236.97,237.035,423200000.0
2007-11-08 22:08:00,237.035,237.05,236.965,236.985,809400000.0
2007-11-08 22:09:00,236.985,237.025,236.94,236.985,630700000.0
2007-11-08 22:10:00,236.99,237.005,236.825,236.835,923400000.0
2007-11-08 22:11:00,236.835,236.875,236.795,236.875,1374100000.0
2007-11-08 22:12:00,236.875,236.905,236.855,236.86,1132600000.0
2007-11-08 22:13:00,236.86,236.905,236.825,236.895,853500000.0
2007-11-08 22:14:00,236.895,236.915,236.885,236.905,1492900000.0
2007-11-08 22:15:00,236.905,236.99,236.875,236.965,1262000000.0
2007-11-08 22:16:00,236.965,236.965,236.865,236.935,1288900000.0
2007-11-08 22:17:00,236.935,236.965,236.895,236.965,1533000000.0
2007-11-08 22:18:00,236.965,236.975,236.905,236.915,1174400000.0
2007-11-08 22:19:00,236.915,237.205,236.915,237.16,1475599996.0
2007-11-08 22:20:00,237.16,237.195,237.085,237.16,2016099999.0
2007-11-08 22:21:00,237.16,237.335,237.14,237.325,1818599998.0
2007-11-08 22:22:00,237.325,237.44,237.275,237.35,1440500000.0
2007-11-08 22:23:00,237.35,237.415,237.295,237.375,1462400001.0
2007-11-08 22:24:00,237.375,237.645,237.37,237.645,1250400000.0
2007-11-08 22:25:00,237.645,237.645,237.545,237.545,318500000.0
2007-11-08 22:26:00,237.545,237.605,237.525,237.605,577100000.0
2007-11-08 22:27:00,237.605,237.65,237.54,237.555,581300000.0
2007-11-08 22:28:00,237.555,237.6,237.48,237.49,274900000.0
2007-11-08 22:29:00,237.5,237.625,237.49,237.625,480100000.0
2007-11-08 22:30:00,237.625,237.69,237.545,237.565,685500000.0
2007-11-08 22:31:00,237.56,237.565,237.515,237.555,773600000.0
2007-11-08 22:32:00,237.555,237.575,237.505,237.52,545900000.0
2007-11-08 22:33:00,237.52,237.52,237.425,237.435,273800000.0
2007-11-08 22:34:00,237.435,237.485,237.415,237.485,369800000.0
2007-11-08 22:35:00,237.485,237.565,237.445,237.565,481400000.0
2007-11-08 22:36:00,237.555,237.575,237.45,237.465,366200000.0
2007-11-08 22:37:00,237.465,237.515,237.465,237.49,342800000.0
2007-11-08 22:38:00,237.49,237.49,237.385,237.445,417900000.0
2007-11-08 22:39:00,237.45,237.485,237.375,237.465,406000000.0
2007-11-08 22:40:00,237.475,237.515,237.445,237.51,772699999.0
2007-11-08 22:41:00,237.51,237.51,237.425,237.445,794300000.0
2007-11-08 22:42:00,237.445,237.64,237.435,237.64,1275200000.0
2007-11-08 22:43:00,237.64,237.775,237.535,237.765,1335500000.0
2007-11-08 22:44:00,237.775,237.835,237.695,237.725,475800000.0
2007-11-08 22:45:00,237.725,237.785,237.645,237.665,1432399985.0
2007-11-08 22:46:00,237.665,237.705,237.615,237.645,1562199999.0
2007-11-08 22:47:00,237.645,237.74,237.605,237.735,1596999994.0
2007-11-08 22:48:00,237.735,237.775,237.655,237.755,1472099999.0
2007-11-08 22:49:00,237.755,237.855,237.725,237.835,1337499993.0
2007-11-08 22:50:00,237.835,237.945,237.755,237.845,961700000.0
2007-11-08 22:51:00,237.845,237.975,237.845,237.915,372300000.0
2007-11-08 22:52:00,237.915,237.965,237.885,237.885,398400000.0
2007-11-08 22:53:00,237.885,237.905,237.79,237.79,482900000.0
2007-11-08 22:54:00,237.79,237.97,237.755,237.945,425100000.0
2007-11-08 22:55:00,237.945,237.975,237.92,237.925,767100000.0
2007-11-08 22:56:00,237.925,238.005,237.885,237.895,420200000.0
2007-11-08 22:57:00,237.895,237.955,237.855,237.905,475300000.0
2007-11-08 22:58:00,237.895,237.945,237.825,237.835,237000000.0
2007-11-08 22:59:00,237.835,237.85,237.755,237.795,434400000.0
2007-11-08 23:00:00,237.795,237.83,237.765,237.775,234800000.0
2007-11-08 23:01:00,237.775,237.775,237.705,237.705,594500000.0
2007-11-08 23:02:00,237.705,237.795,237.705,237.795,402900000.0
2007-11-08 23:03:00,237.795,237.825,237.71,237.735,771200000.0
2007-11-08 23:04:00,237.735,237.775,237.715,237.775,514700000.0
2007-11-08 23:05:00,237.775,237.775,237.715,237.72,253400000.0
2007-11-08 23:06:00,237.72,237.73,237.675,237.69,298800000.0
2007-11-08 23:07:00,237.69,237.71,237.665,237.675,986400000.0
2007-11-08 23:08:00,237.675,237.685,237.645,237.65,968900000.0
2007-11-08 23:09:00,237.65,237.66,237.635,237.635,490200000.0
2007-11-08 23:10:00,237.635,237.65,237.575,237.575,764500000.0
2007-11-08 23:11:00,237.585,237.585,237.52,237.525,1275899999.0
2007-11-08 23:12:00,237.525,237.57,237.525,237.57,393800000.0
2007-11-08 23:13:00,237.57,237.59,237.525,237.59,279900000.0
2007-11-08 23:14:00,237.59,237.59,237.525,237.545,1056100000.0
2007-11-08 23:15:00,237.535,237.605,237.535,237.605,767600000.0
2007-11-08 23:16:00,237.605,237.645,237.605,237.615,1245200000.0
2007-11-08 23:17:00,237.615,237.615,237.555,237.555,895400000.0
2007-11-08 23:18:00,237.555,237.555,237.465,237.495,540100000.0
2007-11-08 23:19:00,237.495,237.505,237.415,237.415,607300000.0
2007-11-08 23:20:00,237.405,237.445,237.325,237.425,855000000.0
2007-11-08 23:21:00,237.425,237.455,237.395,237.445,801600000.0
2007-11-08 23:22:00,237.455,237.455,237.405,237.445,805900000.0
2007-11-08 23:23:00,237.445,237.445,237.4,237.415,444400000.0
2007-11-08 23:24:00,237.415,237.43,237.405,237.405,402700000.0
2007-11-08 23:25:00,237.405,237.465,237.395,237.455,936800000.0
2007-11-08 23:26:00,237.455,237.475,237.435,237.435,1062200000.0
2007-11-08 23:27:00,237.435,237.445,237.415,237.425,934200000.0
2007-11-08 23:28:00,237.425,237.435,237.405,237.415,1324999999.0
2007-11-08 23:29:00,237.415,237.435,237.415,237.435,1012800000.0
2007-11-08 23:30:00,237.435,237.455,237.4,237.445,836900000.0
2007-11-08 23:31:00,237.445,237.515,237.445,237.485,1011500000.0
2007-11-08 23:32:00,237.485,237.535,237.465,237.525,1092800000.0
2007-11-08 23:33:00,237.525,237.565,237.495,237.495,1357700000.0
2007-11-08 23:34:00,237.495,237.505,237.485,237.505,1266000000.0
2007-11-08 23:35:00,237.505,237.525,237.485,237.495,908000000.0
2007-11-08 23:36:00,237.495,237.53,237.495,237.525,787900000.0
2007-11-08 23:37:00,237.525,237.545,237.505,237.535,579300000.0
2007-11-08 23:38:00,237.535,237.535,237.465,237.485,1024500000.0
2007-11-08 23:39:00,237.485,237.505,237.455,237.495,1059600000.0
2007-11-08 23:40:00,237.495,237.495,237.465,237.485,1146400000.0
2007-11-08 23:41:00,237.485,237.485,237.475,237.485,1212800000.0
2007-11-08 23:42:00,237.485,237.515,237.475,237.475,645100000.0
2007-11-08 23:43:00,237.475,237.495,237.465,237.465,519300000.0
2007-11-08 23:44:00,237.465,237.49,237.455,237.465,785400000.0
2007-11-08 23:45:00,237.465,237.47,237.465,237.47,706100000.0
2007-11-08 23:46:00,237.47,237.48,237.455,237.455,569500000.0
2007-11-08 23:47:00,237.44,237.445,237.305,237.305,926000000.0
2007-11-08 23:48:00,237.305,237.325,237.26,237.285,1034800000.0
2007-11-08 23:49:00,237.275,237.315,237.265,237.275,889900000.0
2007-11-08 23:50:00,237.275,237.315,237.275,237.315,532700000.0
2007-11-08 23:51:00,237.315,237.345,237.285,237.305,1156800000.0
2007-11-08 23:52:00,237.305,237.385,237.305,237.385,574700000.0
2007-11-08 23:53:00,237.385,237.395,237.365,237.375,1122400000.0
2007-11-08 23:54:00,237.375,237.405,237.355,237.355,672000000.0
2007-11-08 23:55:00,237.355,237.405,237.345,237.375,993600000.0
2007-11-08 23:56:00,237.375,237.375,237.335,237.365,973500000.0
2007-11-08 23:57:00,237.365,237.435,237.355,237.435,840000000.0
2007-11-08 23:58:00,237.435,237.435,237.365,237.375,997100000.0
2007-11-08 23:59:00,237.375,237.385,237.125,237.125,1370000000.0
2007-11-09 00:00:00,237.125,237.195,237.115,237.145,1603200000.0
2007-11-09 00:01:00,237.145,237.145,237.115,237.135,1089600000.0
2007-11-09 00:02:00,237.135,237.205,237.105,237.205,1157600000.0
2007-11-09 00:03:00,237.205,237.205,237.185,237.185,1658400000.0
2007-11-09 00:04:00,237.185,237.205,237.165,237.185,1596600000.0
2007-11-09 00:05:00,237.195,237.195,237.155,237.195,886100000.0
2007-11-09 00:06:00,237.33,237.33,237.29,237.29,1882100000.0
2007-11-09 00:07:00,237.3,237.3,237.29,237.3,1882100000.0
2007-11-09 00:09:00,237.195,237.205,237.155,237.175,1882100000.0
2007-11-09 00:10:00,237.175,237.275,237.165,237.185,1487000000.0
2007-11-09 00:11:00,237.185,237.235,237.175,237.235,1732000000.0
2007-11-09 00:12:00,237.235,237.385,237.215,237.305,1092200000.0
2007-11-09 00:13:00,237.32,237.33,237.31,237.32,968000000.0
2007-11-09 00:14:00,237.305,237.305,237.255,237.305,968000000.0
2007-11-09 00:15:00,237.305,237.345,237.295,237.325,673100000.0
2007-11-09 00:16:00,237.325,237.325,237.315,237.315,1208600001.0
2007-11-09 00:17:00,237.28,237.32,237.28,237.32,1604000000.0
2007-11-09 00:18:00,237.37,237.38,237.29,237.33,1604000000.0
2007-11-09 00:20:00,237.32,237.33,237.32,237.32,1604000000.0
2007-11-09 00:21:00,237.335,237.365,237.335,237.355,1604000000.0
2007-11-09 00:22:00,237.355,237.395,237.355,237.355,737600000.0
2007-11-09 00:23:00,237.355,237.425,237.345,237.405,1850400000.0
2007-11-09 00:24:00,237.405,237.515,237.395,237.465,1009600000.0
2007-11-09 00:25:00,237.465,237.465,237.425,237.435,1042400000.0
2007-11-09 00:26:00,237.435,237.505,237.425,237.455,1693700000.0
2007-11-09 00:27:00,237.32,237.34,237.21,237.22,1694200000.0
2007-11-09 00:28:00,237.21,237.22,237.19,237.19,1694200000.0
2007-11-09 00:29:00,237.465,237.505,237.445,237.465,1694200000.0
2007-11-09 00:30:00,237.465,237.555,237.465,237.545,1335100000.0
2007-11-09 00:31:00,237.545,237.545,237.495,237.505,931700000.0
2007-11-09 00:32:00,237.505,237.525,237.475,237.525,693200000.0
2007-11-09 00:33:00,237.495,237.525,237.485,237.485,546200000.0
2007-11-09 00:34:00,237.485,237.525,237.445,237.445,646100000.0
2007-11-09 00:35:00,237.445,237.475,237.435,237.475,785600000.0
2007-11-09 00:36:00,237.21,237.22,237.21,237.22,2102100000.0
2007-11-09 00:37:00,237.21,237.29,237.19,237.27,2102100000.0
2007-11-09 00:38:00,237.385,237.385,237.355,237.365,2102100000.0
2007-11-09 00:39:00,237.365,237.395,237.365,237.395,1458900000.0
2007-11-09 00:40:00,237.395,237.415,237.365,237.375,1464600000.0
2007-11-09 00:41:00,237.375,237.405,237.345,237.385,1658099964.0
2007-11-09 00:42:00,237.32,237.32,237.25,237.27,1661600000.0
2007-11-09 00:43:00,237.3,237.33,237.3,237.31,1661600000.0
2007-11-09 00:44:00,237.385,237.415,237.365,237.385,1661600000.0
2007-11-09 00:45:00,237.385,237.405,237.375,237.395,1330400000.0
2007-11-09 00:46:00,237.36,237.39,237.35,237.39,1423200000.0
2007-11-09 00:47:00,237.38,237.39,237.38,237.39,1423200000.0
2007-11-09 00:48:00,237.38,237.39,237.35,237.38,1423200000.0
2007-11-09 00:49:00,237.425,237.435,237.375,237.425,1423200000.0
2007-11-09 00:50:00,237.425,237.425,237.415,237.415,464800000.0
2007-11-09 00:51:00,237.415,237.435,237.395,237.435,1161600000.0
2007-11-09 00:52:00,237.36,237.4,237.35,237.4,1031400000.0
2007-11-09 00:53:00,237.385,237.435,237.385,237.435,1031400000.0
2007-11-09 00:54:00,237.435,237.455,237.425,237.425,1229600000.0
2007-11-09 00:55:00,237.425,237.445,237.425,237.445,1101000000.0
2007-11-09 00:56:00,237.55,237.62,237.55,237.58,952700000.0
2007-11-09 00:57:00,237.405,237.415,237.405,237.415,952700000.0
2007-11-09 00:58:00,237.415,237.445,237.395,237.395,606200000.0
2007-11-09 00:59:00,237.395,237.395,237.285,237.315,889500000.0
2007-11-09 01:00:00,237.315,237.365,237.295,237.335,830600000.0
2007-11-09 01:01:00,237.335,237.335,237.325,237.335,951200000.0
2007-11-09 01:02:00,237.325,237.355,237.315,237.335,1429600000.0
2007-11-09 01:03:00,237.335,237.425,237.335,237.345,851200000.0
2007-11-09 01:04:00,237.345,237.375,237.325,237.345,875100000.0
2007-11-09 01:05:00,237.345,237.355,237.335,237.345,1230100000.0
2007-11-09 01:06:00,237.345,237.345,237.285,237.295,910200000.0
2007-11-09 01:07:00,237.295,237.315,237.295,237.305,930300000.0
2007-11-09 01:08:00,237.315,237.315,237.305,237.315,965300000.0
2007-11-09 01:09:00,237.325,237.325,237.315,237.325,1152300000.0
2007-11-09 01:10:00,237.325,237.355,237.31,237.345,1362500000.0
2007-11-09 01:11:00,237.345,237.375,237.325,237.375,704300000.0
2007-11-09 01:12:00,237.375,237.385,237.355,237.365,1276500000.0
2007-11-09 01:13:00,237.365,237.365,237.325,237.335,1279100000.0
2007-11-09 01:14:00,237.335,237.335,237.305,237.305,1107500000.0
2007-11-09 01:15:00,237.305,237.325,237.26,237.275,1714700000.0
2007-11-09 01:16:00,237.61,237.66,237.55,237.6,1281400000.0
2007-11-09 01:17:00,237.305,237.365,237.295,237.365,1281400000.0
2007-11-09 01:18:00,237.37,237.405,237.285,237.335,1177200000.0
2007-11-09 01:19:00,237.335,237.335,237.325,237.335,531400000.0
2007-11-09 01:20:00,237.325,237.335,237.315,237.325,1695700000.0
2007-11-09 01:21:00,237.325,237.345,237.325,237.345,1335000000.0
2007-11-09 01:22:00,237.345,237.365,237.315,237.335,1219200000.0
2007-11-09 01:23:00,237.335,237.335,237.315,237.325,1611700000.0
2007-11-09 01:24:00,237.325,237.335,237.315,237.335,1205000000.0
2007-11-09 01:25:00,237.335,237.335,237.295,237.315,908700000.0
2007-11-09 01:26:00,237.315,237.355,237.305,237.345,1527400000.0
2007-11-09 01:27:00,237.315,237.355,237.225,237.235,1797800000.0
2007-11-09 01:28:00,237.235,237.245,237.18,237.185,1057300000.0
2007-11-09 01:29:00,237.185,237.215,237.165,237.215,1237600000.0
2007-11-09 01:30:00,237.215,237.225,237.195,237.195,1085000000.0
2007-11-09 01:31:00,237.195,237.205,237.185,237.185,705500000.0
2007-11-09 01:32:00,237.185,237.235,237.175,237.225,1460200026.0
2007-11-09 01:33:00,237.225,237.235,237.205,237.235,1649300021.0
2007-11-09 01:34:00,237.235,237.255,237.235,237.255,613600000.0
2007-11-09 01:35:00,237.255,237.255,237.255,237.255,598400000.0
2007-11-09 01:36:00,237.255,237.255,237.235,237.235,1352800000.0
2007-11-09 01:37:00,237.235,237.285,237.205,237.285,1000600000.0
2007-11-09 01:38:00,237.285,237.315,237.205,237.315,1399300000.0
2007-11-09 01:39:00,237.315,237.325,237.305,237.325,1547200000.0
2007-11-09 01:40:00,237.325,237.365,237.285,237.295,1213400000.0
2007-11-09 01:41:00,237.295,237.335,237.295,237.315,793600000.0
2007-11-09 01:42:00,237.315,237.315,237.245,237.275,1591099998.0
2007-11-09 01:43:00,237.285,237.335,237.275,237.315,1838400000.0
2007-11-09 01:44:00,237.315,237.325,237.305,237.325,1933000000.0
2007-11-09 01:45:00,237.325,237.435,237.325,237.385,965700000.0
2007-11-09 01:46:00,237.9,237.93,237.86,237.89,1900800000.0
2007-11-09 01:47:00,237.86,237.92,237.86,237.91,1900800000.0
2007-11-09 01:48:00,237.405,237.415,237.375,237.385,1900800000.0
2007-11-09 01:49:00,237.385,237.405,237.375,237.405,1372000000.0
2007-11-09 01:50:00,237.405,237.495,237.385,237.385,984000000.0
2007-11-09 01:51:00,237.385,237.425,237.375,237.415,915200000.0
2007-11-09 01:52:00,237.405,237.425,237.375,237.425,1020800000.0
2007-11-09 01:53:00,237.425,237.425,237.395,237.415,863100000.0
2007-11-09 01:54:00,237.415,237.445,237.405,237.425,1217100000.0
2007-11-09 01:55:00,237.425,237.555,237.425,237.535,1289600000.0
2007-11-09 01:56:00,237.535,237.615,237.535,237.595,1584800000.0
2007-11-09 01:57:00,237.595,237.595,237.565,237.575,1769200000.0
2007-11-09 01:58:00,237.87,237.87,237.82,237.86,1006100000.0
2007-11-09 01:59:00,237.88,237.9,237.86,237.89,1006100000.0
2007-11-09 02:00:00,237.585,237.585,237.515,237.515,1006100000.0
2007-11-09 02:01:00,237.515,237.595,237.515,237.585,1546700001.0
2007-11-09 02:02:00,237.585,237.605,237.555,237.575,1562000000.0
2007-11-09 02:03:00,237.575,237.595,237.565,237.585,1583100000.0
2007-11-09 02:04:00,237.585,237.625,237.585,237.585,1916600000.0
2007-11-09 02:05:00,237.87,237.9,237.87,237.9,1915700000.0
2007-11-09 02:06:00,237.575,237.605,237.575,237.585,1915700000.0
2007-11-09 02:07:00,237.585,237.615,237.575,237.575,1931600000.0
2007-11-09 02:08:00,237.575,237.625,237.555,237.575,1446900000.0
2007-11-09 02:09:00,237.575,237.585,237.545,237.565,1689300000.0
2007-11-09 02:10:00,237.565,237.565,237.555,237.555,1632000000.0
2007-11-09 02:11:00,237.555,237.555,237.515,237.525,1728600000.0
2007-11-09 02:12:00,237.525,237.585,237.525,237.585,1201700001.0
2007-11-09 02:13:00,237.585,237.605,237.565,237.605,580200000.0
2007-11-09 02:14:00,237.605,237.625,237.585,237.625,1019700000.0
2007-11-09 02:15:00,237.625,237.625,237.595,237.605,2061600000.0
2007-11-09 02:16:00,237.615,237.655,237.565,237.595,1136800000.0
2007-11-09 02:17:00,237.595,237.605,237.545,237.565,1482400000.0
2007-11-09 02:18:00,237.565,237.595,237.555,237.595,1713000000.0
2007-11-09 02:19:00,237.595,237.615,237.595,237.615,1017100000.0
2007-11-09 02:20:00,237.615,237.635,237.605,237.615,921600000.0
2007-11-09 02:21:00,237.615,237.645,237.615,237.635,1308500000.0
2007-11-09 02:22:00,237.635,237.635,237.625,237.635,1808800000.0
2007-11-09 02:23:00,237.73,237.74,237.61,237.64,1136700000.0
2007-11-09 02:24:00,237.63,237.66,237.52,237.58,1136700000.0
2007-11-09 02:25:00,237.6,237.67,237.59,237.62,1136700000.0
2007-11-09 02:26:00,237.795,237.975,237.795,237.915,1136700000.0
2007-11-09 02:27:00,237.935,237.965,237.915,237.925,1261000000.0
2007-11-09 02:28:00,237.925,237.975,237.885,237.885,969000000.0
2007-11-09 02:29:00,237.885,237.975,237.855,237.965,1654000000.0
2007-11-09 02:30:00,237.965,237.985,237.915,237.915,1667100000.0
2007-11-09 02:31:00,237.895,237.915,237.885,237.895,1857400000.0
2007-11-09 02:32:00,237.69,237.75,237.68,237.75,2133799999.0
2007-11-09 02:33:00,237.895,237.915,237.875,237.895,2133799999.0
2007-11-09 02:34:00,237.895,237.905,237.865,237.865,1916800000.0
2007-11-09 02:35:00,237.865,237.895,237.845,237.865,1485100000.0
2007-11-09 02:36:00,237.79,237.81,237.77,237.81,1267999997.0
2007-11-09 02:37:00,237.875,237.955,237.875,237.955,1267999997.0
2007-11-09 02:38:00,237.955,237.955,237.915,237.915,980800000.0
2007-11-09 02:39:00,237.915,238.025,237.915,237.945,1273100000.0
2007-11-09 02:40:00,237.945,238.005,237.945,238.005,1495200000.0
2007-11-09 02:41:00,237.995,238.005,237.945,237.945,1330900000.0
2007-11-09 02:42:00,237.945,237.955,237.885,237.895,1041100000.0
2007-11-09 02:43:00,237.895,237.965,237.895,237.925,1336900000.0
2007-11-09 02:44:00,237.925,237.975,237.895,237.955,915100000.0
2007-11-09 02:45:00,237.955,237.955,237.865,237.915,1203800000.0
2007-11-09 02:46:00,237.915,237.935,237.865,237.885,1029600000.0
2007-11-09 02:47:00,237.885,237.925,237.865,237.915,1000900000.0
2007-11-09 02:48:00,237.915,237.915,237.845,237.895,1139700000.0
2007-11-09 02:49:00,237.895,237.895,237.855,237.875,895200000.0
2007-11-09 02:50:00,237.875,237.895,237.845,237.875,1713900007.0
2007-11-09 02:51:00,237.875,237.885,237.845,237.875,985100000.0
2007-11-09 02:52:00,237.875,237.935,237.875,237.905,1144200000.0
2007-11-09 02:53:00,237.915,237.965,237.835,237.915,738800000.0
2007-11-09 02:54:00,237.915,237.925,237.825,237.855,992700000.0
2007-11-09 02:55:00,237.855,237.875,237.795,237.875,1171200000.0
2007-11-09 02:56:00,237.875,237.895,237.845,237.855,1128500000.0
2007-11-09 02:57:00,237.855,237.905,237.845,237.885,890200000.0
2007-11-09 02:58:00,237.885,237.895,237.835,237.865,917300000.0
2007-11-09 02:59:00,237.865,237.915,237.865,237.915,1030100000.0
2007-11-09 03:00:00,237.915,237.925,237.885,237.905,864100000.0
2007-11-09 03:01:00,237.905,237.905,237.885,237.905,1166900000.0
2007-11-09 03:02:00,237.905,237.925,237.885,237.885,1184000000.0
2007-11-09 03:03:00,237.885,237.915,237.885,237.895,1691400000.0
2007-11-09 03:04:00,237.37,237.49,237.37,237.48,1824000000.0
2007-11-09 03:05:00,237.905,237.905,237.885,237.905,1824000000.0
2007-11-09 03:06:00,237.905,237.905,237.875,237.875,1659200000.0
2007-11-09 03:07:00,237.875,237.965,237.865,237.925,1163200000.0
2007-11-09 03:08:00,237.925,237.995,237.915,237.995,1570000000.0
2007-11-09 03:09:00,237.995,238.025,237.945,237.965,755400000.0
2007-11-09 03:10:00,237.965,238.025,237.955,237.965,343200000.0
2007-11-09 03:11:00,237.965,237.995,237.895,237.945,703200000.0
2007-11-09 03:12:00,237.955,237.965,237.875,237.875,1007600000.0
2007-11-09 03:13:00,237.875,237.875,237.805,237.845,968300000.0
2007-11-09 03:14:00,237.845,237.875,237.805,237.855,1346800000.0
2007-11-09 03:15:00,237.855,237.885,237.845,237.875,900400000.0
2007-11-09 03:16:00,237.875,237.875,237.765,237.855,1088900000.0
2007-11-09 03:17:00,237.855,237.875,237.755,237.805,785600000.0
2007-11-09 03:18:00,237.775,237.825,237.765,237.775,915200000.0
2007-11-09 03:19:00,237.775,237.845,237.725,237.725,927200000.0
2007-11-09 03:20:00,237.725,237.775,237.705,237.775,1061900000.0
2007-11-09 03:21:00,237.775,237.785,237.735,237.775,970400000.0
2007-11-09 03:22:00,237.775,237.775,237.685,237.725,1186400000.0
2007-11-09 03:23:00,237.725,237.755,237.625,237.645,1123100000.0
2007-11-09 03:24:00,237.615,237.685,237.555,237.595,972100000.0
2007-11-09 03:25:00,237.595,237.695,237.595,237.625,890200000.0
2007-11-09 03:26:00,237.625,237.625,237.515,237.515,862500000.0
2007-11-09 03:27:00,237.495,237.545,237.475,237.495,754400000.0
2007-11-09 03:28:00,237.495,237.495,237.315,237.315,802300000.0
2007-11-09 03:29:00,237.295,237.675,237.295,237.675,852900000.0
2007-11-09 03:30:00,237.675,237.745,237.635,237.705,898000000.0
2007-11-09 03:31:00,237.695,237.795,237.685,237.715,1645800009.0
2007-11-09 03:32:00,237.725,237.775,237.695,237.775,1177399998.0
2007-11-09 03:33:00,237.775,237.885,237.765,237.855,806400000.0
2007-11-09 03:34:00,237.855,237.885,237.815,237.815,755200000.0
2007-11-09 03:35:00,237.815,237.845,237.785,237.825,965600000.0
2007-11-09 03:36:00,237.825,237.835,237.785,237.805,1245000000.0
2007-11-09 03:37:00,237.805,237.945,237.745,237.945,1616000000.0
2007-11-09 03:38:00,237.925,238.015,237.855,237.855,1156599997.0
2007-11-09 03:39:00,237.855,237.855,237.715,237.805,759500000.0
2007-11-09 03:40:00,237.805,237.835,237.755,237.795,1200799999.0
2007-11-09 03:41:00,237.795,237.815,237.715,237.775,1257800000.0
2007-11-09 03:42:00,237.775,237.785,237.735,237.755,1688000001.0
2007-11-09 03:43:00,237.745,237.845,237.745,237.845,813600000.0
2007-11-09 03:44:00,237.845,237.875,237.795,237.795,1429199998.0
2007-11-09 03:45:00,237.805,237.825,237.785,237.805,1300700000.0
2007-11-09 03:46:00,237.805,237.805,237.765,237.775,1544100002.0
2007-11-09 03:47:00,237.775,237.775,237.685,237.705,2049599975.0
2007-11-09 03:48:00,237.685,237.735,237.615,237.625,1459800000.0
2007-11-09 03:49:00,237.625,237.695,237.585,237.615,1981999998.0
2007-11-09 03:50:00,237.595,237.595,237.525,237.585,1490600000.0
2007-11-09 03:51:00,237.585,237.655,237.575,237.615,1322400000.0
2007-11-09 03:52:00,237.615,237.635,237.575,237.585,1139399999.0
2007-11-09 03:53:00,237.575,237.605,237.405,237.405,1637400000.0
2007-11-09 03:54:00,237.405,237.405,237.325,237.375,1160000000.0
2007-11-09 03:55:00,237.375,237.485,237.365,237.455,1384600004.0
2007-11-09 03:56:00,237.455,237.455,237.325,237.365,1093600000.0
2007-11-09 03:57:00,237.365,237.435,237.365,237.425,1684900000.0
2007-11-09 03:58:00,237.425,237.465,237.415,237.445,737600000.0
2007-11-09 03:59:00,237.445,237.505,237.365,237.405,870700000.0
2007-11-09 04:00:00,237.405,237.425,237.365,237.365,1037600000.0
2007-11-09 04:01:00,237.365,237.405,237.305,237.325,947100000.0
2007-11-09 04:02:00,237.325,237.395,237.315,237.395,1264600000.0
2007-11-09 04:03:00,237.395,237.435,237.335,237.385,1095200000.0
2007-11-09 04:04:00,237.385,237.495,237.365,237.475,1189200004.0
2007-11-09 04:05:00,237.4,237.41,237.4,237.4,1415199975.0
2007-11-09 04:06:00,237.485,237.595,237.485,237.545,1415199975.0
2007-11-09 04:07:00,237.545,237.635,237.545,237.635,1695400000.0
2007-11-09 04:08:00,237.635,237.635,237.535,237.535,2091700000.0
2007-11-09 04:09:00,237.29,237.33,237.28,237.29,1481400000.0
2007-11-09 04:10:00,237.605,237.655,237.555,237.605,1481400000.0
2007-11-09 04:11:00,237.605,237.605,237.555,237.565,1310200000.0
2007-11-09 04:12:00,237.33,237.33,237.29,237.32,1243400000.0
2007-11-09 04:13:00,237.455,237.565,237.455,237.515,1243400000.0
2007-11-09 04:14:00,237.515,237.595,237.505,237.585,934000000.0
2007-11-09 04:15:00,237.585,237.715,237.585,237.635,1005400000.0
2007-11-09 04:16:00,237.625,237.645,237.605,237.625,1101700000.0
2007-11-09 04:17:00,237.625,237.685,237.625,237.675,1139000000.0
2007-11-09 04:18:00,237.675,237.685,237.645,237.655,861600000.0
2007-11-09 04:19:00,237.655,237.665,237.645,237.665,652200000.0
2007-11-09 04:20:00,237.665,237.675,237.615,237.615,1056600000.0
2007-11-09 04:21:00,237.615,237.635,237.585,237.625,944800000.0
2007-11-09 04:22:00,237.625,237.625,237.555,237.575,928900000.0
2007-11-09 04:23:00,237.575,237.575,237.515,237.565,976600000.0
2007-11-09 04:24:00,237.565,237.565,237.525,237.565,1288000000.0
2007-11-09 04:25:00,237.565,237.595,237.435,237.445,1090400000.0
2007-11-09 04:26:00,237.52,237.57,237.52,237.57,958800000.0
2007-11-09 04:27:00,237.58,237.58,237.47,237.5,958800000.0
2007-11-09 04:28:00,237.345,237.345,237.275,237.315,958800000.0
2007-11-09 04:29:00,237.5,237.51,237.5,237.5,1944900001.0
2007-11-09 04:30:00,237.325,237.425,237.325,237.425,1944900001.0
2007-11-09 04:31:00,237.52,237.54,237.52,237.53,1882899953.0
2007-11-09 04:32:00,237.395,237.445,237.365,237.445,1882899953.0
2007-11-09 04:33:00,237.445,237.475,237.425,237.455,2020500002.0
2007-11-09 04:34:00,237.455,237.455,237.435,237.445,2127400000.0
2007-11-09 04:35:00,237.455,237.585,237.445,237.535,1770500000.0
2007-11-09 04:36:00,237.535,237.635,237.535,237.635,1736299997.0
2007-11-09 04:37:00,237.635,237.655,237.565,237.595,2054399991.0
2007-11-09 04:38:00,237.595,237.635,237.595,237.615,1428000000.0
2007-11-09 04:39:00,237.615,237.615,237.595,237.595,1395200000.0
2007-11-09 04:40:00,237.595,237.605,237.535,237.545,1250400000.0
2007-11-09 04:41:00,237.545,237.585,237.535,237.555,1036800000.0
2007-11-09 04:42:00,237.555,237.565,237.485,237.495,1295200000.0
2007-11-09 04:43:00,237.495,237.505,237.475,237.485,1018800000.0
2007-11-09 04:44:00,237.485,237.505,237.485,237.505,1004000000.0
2007-11-09 04:45:00,237.505,237.555,237.505,237.505,681600000.0
2007-11-09 04:46:00,237.505,237.515,237.465,237.505,1043000000.0
2007-11-09 04:47:00,237.505,237.515,237.455,237.455,1173900000.0
2007-11-09 04:48:00,237.455,237.465,237.455,237.465,1070500000.0
2007-11-09 04:49:00,237.465,237.475,237.435,237.445,1088300000.0
2007-11-09 04:50:00,237.445,237.465,237.425,237.425,1085600000.0
2007-11-09 04:51:00,237.425,237.465,237.425,237.445,1070800000.0
2007-11-09 04:52:00,237.445,237.455,237.445,237.455,922400000.0
2007-11-09 04:53:00,237.455,237.465,237.445,237.445,1421000000.0
2007-11-09 04:54:00,237.445,237.515,237.435,237.515,1178300000.0
2007-11-09 04:55:00,237.515,237.515,237.445,237.505,629600000.0
2007-11-09 04:56:00,237.505,237.505,237.465,237.485,896700000.0
2007-11-09 04:57:00,237.475,237.485,237.425,237.475,1866400000.0
2007-11-09 04:58:00,237.475,237.475,237.435,237.465,901500000.0
2007-11-09 04:59:00,237.455,237.485,237.455,237.485,1214500000.0
2007-11-09 05:00:00,237.485,237.495,237.465,237.495,1652000000.0
2007-11-09 05:01:00,237.495,237.495,237.445,237.445,1178400000.0
2007-11-09 05:02:00,237.445,237.455,237.415,237.425,2077900000.0
2007-11-09 05:03:00,237.435,237.465,237.41,237.455,1346500000.0
2007-11-09 05:04:00,237.455,237.465,237.425,237.425,985500000.0
2007-11-09 05:05:00,237.425,237.445,237.405,237.405,784900000.0
2007-11-09 05:06:00,237.405,237.415,237.405,237.415,1035200000.0
2007-11-09 05:07:00,237.415,237.435,237.375,237.385,1400900000.0
2007-11-09 05:08:00,237.385,237.385,237.275,237.305,1755900000.0
2007-11-09 05:09:00,237.305,237.325,237.275,237.285,1029600000.0
2007-11-09 05:10:00,237.285,237.295,237.275,237.295,892600000.0
2007-11-09 05:11:00,237.295,237.355,237.295,237.345,608800000.0
2007-11-09 05:12:00,237.345,237.345,237.295,237.295,1243200000.0
2007-11-09 05:13:00,237.295,237.295,237.255,237.255,1318400000.0
2007-11-09 05:14:00,237.255,237.285,237.245,237.265,1732600000.0
2007-11-09 05:15:00,237.265,237.345,237.265,237.325,1586600000.0
2007-11-09 05:16:00,237.325,237.405,237.315,237.375,1813500000.0
2007-11-09 05:17:00,237.74,237.76,237.7,237.73,884800000.0
2007-11-09 05:18:00,237.445,237.445,237.385,237.435,884800000.0
2007-11-09 05:19:00,237.435,237.435,237.425,237.425,384800000.0
2007-11-09 05:20:00,237.425,237.465,237.4,237.455,1752500000.0
2007-11-09 05:21:00,237.455,237.545,237.455,237.525,919400000.0
2007-11-09 05:22:00,237.525,237.525,237.515,237.515,1242000000.0
2007-11-09 05:23:00,237.79,237.86,237.79,237.83,1066700000.0
2007-11-09 05:24:00,237.515,237.515,237.465,237.475,1066700000.0
2007-11-09 05:25:00,237.475,237.515,237.455,237.515,789600000.0
2007-11-09 05:26:00,237.515,237.565,237.515,237.565,1223200000.0
2007-11-09 05:27:00,237.565,237.585,237.465,237.485,1066300000.0
2007-11-09 05:28:00,237.485,237.485,237.445,237.475,1053500000.0
2007-11-09 05:29:00,237.475,237.495,237.475,237.485,2051200000.0
2007-11-09 05:30:00,237.485,237.545,237.485,237.505,1991800000.0
2007-11-09 05:31:00,237.505,237.535,237.505,237.525,424800000.0
2007-11-09 05:32:00,237.525,237.545,237.505,237.545,531200000.0
2007-11-09 05:33:00,237.545,237.605,237.545,237.585,341300000.0
2007-11-09 05:34:00,237.585,237.595,237.575,237.575,843200000.0
2007-11-09 05:35:00,237.575,237.575,237.505,237.505,1578200000.0
2007-11-09 05:36:00,237.505,237.625,237.505,237.625,402400000.0
2007-11-09 05:37:00,237.625,237.635,237.605,237.615,457600000.0
2007-11-09 05:38:00,237.615,237.665,237.595,237.595,793000000.0
2007-11-09 05:39:00,237.595,237.625,237.575,237.615,2071999986.0
2007-11-09 05:40:00,237.615,237.625,237.565,237.625,1055200000.0
2007-11-09 05:41:00,237.625,237.635,237.615,237.615,764000000.0
2007-11-09 05:42:00,237.615,237.645,237.575,237.595,643600000.0
2007-11-09 05:43:00,237.595,237.635,237.555,237.635,753600000.0
2007-11-09 05:44:00,237.635,237.655,237.615,237.635,2132900000.0
2007-11-09 05:45:00,237.635,237.635,237.585,237.615,1650200000.0
2007-11-09 05:46:00,237.615,237.655,237.585,237.605,645700000.0
2007-11-09 05:47:00,237.605,237.635,237.595,237.615,1034800000.0
2007-11-09 05:48:00,237.615,237.675,237.605,237.615,714800000.0
2007-11-09 05:49:00,237.615,237.635,237.585,237.625,1163700000.0
2007-11-09 05:50:00,237.625,237.645,237.605,237.625,1613600000.0
2007-11-09 05:51:00,237.625,237.695,237.625,237.695,1054400000.0
2007-11-09 05:52:00,237.695,237.755,237.665,237.705,601400000.0
2007-11-09 05:53:00,237.705,237.745,237.665,237.685,471200000.0
2007-11-09 05:54:00,237.685,237.715,237.655,237.715,1419200000.0
2007-11-09 05:55:00,237.715,237.725,237.695,237.725,1571100000.0
2007-11-09 05:56:00,237.725,237.735,237.655,237.655,1206800000.0
2007-11-09 05:57:00,237.655,237.685,237.565,237.575,834900000.0
2007-11-09 05:58:00,237.575,237.625,237.565,237.565,1503000000.0
2007-11-09 05:59:00,237.565,237.615,237.555,237.595,2009500000.0
2007-11-09 06:00:00,237.595,237.595,237.555,237.555,1140800001.0
2007-11-09 06:01:00,237.555,237.635,237.555,237.635,639500002.0
2007-11-09 06:02:00,237.635,237.645,237.595,237.615,1037000000.0
2007-11-09 06:03:00,237.615,237.655,237.585,237.655,933400000.0
2007-11-09 06:04:00,237.655,237.655,237.595,237.655,1121500000.0
2007-11-09 06:05:00,237.655,237.665,237.645,237.655,961900000.0
2007-11-09 06:06:00,237.655,237.685,237.615,237.685,1129600001.0
2007-11-09 06:07:00,237.9,237.94,237.88,237.94,1437800000.0
2007-11-09 06:08:00,237.655,237.715,237.645,237.695,1437800000.0
2007-11-09 06:09:00,237.695,237.795,237.655,237.695,2073400000.0
2007-11-09 06:10:00,237.695,237.715,237.685,237.695,790900000.0
2007-11-09 06:11:00,237.695,237.745,237.695,237.725,1351200000.0
2007-11-09 06:12:00,237.725,237.745,237.705,237.745,961600000.0
2007-11-09 06:13:00,237.745,237.775,237.695,237.695,2011299998.0
2007-11-09 06:14:00,237.705,237.725,237.675,237.675,912900000.0
2007-11-09 06:15:00,237.675,237.685,237.665,237.685,975200000.0
2007-11-09 06:16:00,237.675,237.725,237.665,237.725,950400000.0
2007-11-09 06:17:00,237.735,237.765,237.715,237.735,1059200000.0
2007-11-09 06:18:00,237.735,237.735,237.705,237.725,1605600000.0
2007-11-09 06:19:00,237.725,237.735,237.705,237.715,1848800000.0
2007-11-09 06:20:00,237.715,237.715,237.705,237.715,1039900000.0
2007-11-09 06:21:00,237.715,237.745,237.705,237.745,1815300000.0
2007-11-09 06:22:00,237.9,237.92,237.86,237.88,1398200000.0
2007-11-09 06:23:00,237.785,237.865,237.785,237.845,1398200000.0
2007-11-09 06:24:00,237.845,237.855,237.755,237.755,936900000.0
2007-11-09 06:25:00,237.755,237.805,237.755,237.795,956000000.0
2007-11-09 06:26:00,237.795,237.825,237.775,237.795,1881600000.0
2007-11-09 06:27:00,237.88,237.89,237.87,237.87,1531499999.0
2007-11-09 06:28:00,237.805,237.805,237.765,237.765,1531499999.0
2007-11-09 06:29:00,237.765,237.825,237.765,237.805,1435400000.0
2007-11-09 06:30:00,237.86,237.87,237.84,237.85,972000000.0
2007-11-09 06:31:00,237.765,237.855,237.755,237.815,972000000.0
2007-11-09 06:32:00,237.815,237.855,237.795,237.795,1876200000.0
2007-11-09 06:33:00,237.795,237.815,237.775,237.815,1918400000.0
2007-11-09 06:34:00,237.815,237.855,237.805,237.815,1535600000.0
2007-11-09 06:35:00,237.805,237.825,237.785,237.825,1474800000.0
2007-11-09 06:36:00,237.825,237.895,237.815,237.895,1948000000.0
2007-11-09 06:37:00,237.895,237.905,237.885,237.895,874100000.0
2007-11-09 06:38:00,237.895,237.935,237.885,237.935,1160000000.0
2007-11-09 06:39:00,237.935,237.945,237.885,237.885,1386100000.0
2007-11-09 06:40:00,237.885,237.885,237.875,237.885,1035200000.0
2007-11-09 06:41:00,237.885,237.945,237.875,237.875,870900000.0
2007-11-09 06:42:00,237.875,237.905,237.865,237.885,1187200000.0
2007-11-09 06:43:00,237.865,237.895,237.835,237.865,1728100000.0
2007-11-09 06:44:00,237.885,237.905,237.875,237.905,914400000.0
2007-11-09 06:45:00,237.905,237.945,237.885,237.895,986000000.0
2007-11-09 06:46:00,237.885,237.915,237.835,237.875,839200000.0
2007-11-09 06:47:00,237.875,237.895,237.865,237.895,1564000000.0
2007-11-09 06:48:00,237.895,237.895,237.875,237.895,1244800000.0
2007-11-09 06:49:00,237.895,237.945,237.895,237.925,1412200000.0
2007-11-09 06:50:00,237.925,237.925,237.875,237.905,1084600000.0
2007-11-09 06:51:00,237.905,237.935,237.885,237.905,1049600000.0
2007-11-09 06:52:00,237.905,237.905,237.885,237.885,873600000.0
2007-11-09 06:53:00,237.885,237.925,237.885,237.905,1623100000.0
2007-11-09 06:54:00,237.83,237.85,237.8,237.8,1682200000.0
2007-11-09 06:55:00,237.79,237.79,237.7,237.7,1682200000.0
2007-11-09 06:56:00,237.905,237.935,237.895,237.915,1682200000.0
2007-11-09 06:57:00,237.915,237.935,237.905,237.925,1148400000.0
2007-11-09 06:58:00,237.925,238.025,237.915,238.025,1368000000.0
2007-11-09 06:59:00,238.025,238.045,237.965,237.975,999500000.0
2007-11-09 07:00:00,237.975,237.995,237.925,237.945,1248100000.0
2007-11-09 07:01:00,237.945,237.945,237.925,237.945,775800000.0
2007-11-09 07:02:00,237.945,237.945,237.915,237.945,1948300000.0
2007-11-09 07:03:00,237.945,237.945,237.925,237.945,887200000.0
2007-11-09 07:04:00,237.945,237.975,237.945,237.975,603700000.0
2007-11-09 07:05:00,237.975,237.975,237.895,237.895,2106400000.0
2007-11-09 07:06:00,237.895,237.915,237.895,237.895,972000000.0
2007-11-09 07:07:00,237.895,237.955,237.895,237.955,419200000.0
2007-11-09 07:08:00,237.955,237.995,237.955,237.985,675300000.0
2007-11-09 07:09:00,237.985,238.055,237.965,238.025,900300000.0
2007-11-09 07:10:00,238.025,238.055,238.005,238.005,1151500000.0
2007-11-09 07:11:00,238.005,238.025,237.995,238.015,1266600000.0
2007-11-09 07:12:00,238.015,238.035,237.985,238.035,1047900000.0
2007-11-09 07:13:00,238.035,238.055,237.965,238.005,913600000.0
2007-11-09 07:14:00,238.005,238.015,237.955,237.955,1409400000.0
2007-11-09 07:15:00,237.955,237.985,237.935,237.955,1820800000.0
2007-11-09 07:16:00,237.955,237.975,237.925,237.955,898400000.0
2007-11-09 07:17:00,237.955,237.955,237.915,237.925,1215600000.0
2007-11-09 07:18:00,237.925,237.965,237.925,237.945,999500000.0
2007-11-09 07:19:00,237.945,237.945,237.915,237.915,1632000000.0
2007-11-09 07:20:00,237.915,237.935,237.875,237.895,2022200000.0
2007-11-09 07:21:00,237.895,237.935,237.885,237.925,2099199998.0
2007-11-09 07:22:00,237.925,237.925,237.865,237.875,1108900000.0
2007-11-09 07:23:00,237.76,237.77,237.74,237.75,1556400000.0
2007-11-09 07:24:00,237.915,237.935,237.885,237.935,1556400000.0
2007-11-09 07:25:00,237.935,237.955,237.865,237.875,532800000.0
2007-11-09 07:26:00,237.875,237.895,237.875,237.885,802400000.0
2007-11-09 07:27:00,237.885,237.895,237.865,237.865,720800000.0
2007-11-09 07:28:00,237.865,237.905,237.845,237.905,952000000.0
2007-11-09 07:29:00,237.905,237.925,237.855,237.875,352800000.0
2007-11-09 07:30:00,237.875,237.875,237.835,237.845,983200000.0
2007-11-09 07:31:00,237.845,237.855,237.815,237.815,892800000.0
2007-11-09 07:32:00,237.815,237.845,237.805,237.805,1162400000.0
2007-11-09 07:33:00,237.805,237.805,237.775,237.795,2040700000.0
2007-11-09 07:34:00,237.795,237.795,237.715,237.715,1732000000.0
2007-11-09 07:35:00,237.715,237.835,237.705,237.795,647862500.0
2007-11-09 07:36:00,237.795,237.805,237.795,237.795,9964000.0
2007-11-09 07:37:00,237.795,237.795,237.745,237.765,605446000.0
2007-11-09 07:38:00,237.765,237.785,237.735,237.755,1615800002.0
2007-11-09 07:39:00,237.755,237.785,237.745,237.745,636600000.0
2007-11-09 07:40:00,237.745,237.755,237.695,237.705,1951700000.0
2007-11-09 07:41:00,237.705,237.705,237.655,237.695,1732000000.0
2007-11-09 07:42:00,237.695,237.775,237.695,237.775,1252300000.0
2007-11-09 07:43:00,237.775,237.775,237.765,237.775,1850400000.0
2007-11-09 07:44:00,237.775,237.775,237.765,237.765,969900000.0
2007-11-09 07:45:00,237.775,237.795,237.725,237.735,941600000.0
2007-11-09 07:46:00,237.735,237.745,237.715,237.735,767200000.0
2007-11-09 07:47:00,237.735,237.775,237.725,237.755,1020300000.0
2007-11-09 07:48:00,237.755,237.795,237.725,237.755,2019200000.0
2007-11-09 07:49:00,237.755,237.785,237.735,237.765,1907100000.0
2007-11-09 07:50:00,237.755,237.815,237.745,237.785,1137800019.0
2007-11-09 07:51:00,237.785,237.835,237.775,237.795,1730700000.0
2007-11-09 07:52:00,237.61,237.64,237.54,237.59,1218400000.0
2007-11-09 07:53:00,237.795,237.855,237.785,237.835,1218400000.0
2007-11-09 07:54:00,237.835,237.845,237.805,237.805,919200000.0
2007-11-09 07:55:00,237.795,237.795,237.695,237.695,752800000.0
2007-11-09 07:56:00,237.695,237.695,237.645,237.665,892000000.0
2007-11-09 07:57:00,237.665,237.665,237.615,237.655,1559799987.0
2007-11-09 07:58:00,237.655,237.745,237.635,237.715,1054000000.0
2007-11-09 07:59:00,237.715,237.785,237.675,237.785,1128200000.0
2007-11-09 08:00:00,237.785,237.825,237.765,237.805,1700000000.0
2007-11-09 08:01:00,237.805,237.825,237.785,237.805,1640800000.0
2007-11-09 08:02:00,237.66,237.69,237.59,237.63,1507200000.0
2007-11-09 08:03:00,237.795,237.855,237.775,237.845,1507200000.0
2007-11-09 08:04:00,237.845,237.865,237.805,237.815,1800800000.0
2007-11-09 08:05:00,237.63,237.64,237.61,237.63,1259300000.0
2007-11-09 08:06:00,237.61,237.63,237.61,237.61,1259300000.0
2007-11-09 08:07:00,237.63,237.63,237.61,237.62,1259300000.0
2007-11-09 08:08:00,237.64,237.64,237.62,237.64,1259300000.0
2007-11-09 08:09:00,237.645,237.695,237.635,237.655,1259300000.0
2007-11-09 08:10:00,237.655,237.775,237.655,237.775,1192000000.0
2007-11-09 08:11:00,237.775,237.815,237.765,237.775,1581600000.0
2007-11-09 08:12:00,237.775,237.805,237.755,237.785,1796400002.0
2007-11-09 08:13:00,237.785,237.815,237.775,237.805,2114400025.0
2007-11-09 08:14:00,237.805,237.835,237.755,237.835,1403200000.0
2007-11-09 08:15:00,237.835,237.835,237.765,237.775,1071000000.0
2007-11-09 08:16:00,237.775,237.795,237.735,237.755,947600000.0
2007-11-09 08:17:00,237.755,237.785,237.745,237.755,1185600000.0
2007-11-09 08:18:00,237.755,237.835,237.755,237.805,1041500000.0
2007-11-09 08:19:00,237.795,237.805,237.745,237.775,1103300000.0
2007-11-09 08:20:00,237.775,237.815,237.765,237.765,1528099997.0
2007-11-09 08:21:00,237.85,237.85,237.82,237.82,1357899998.0
2007-11-09 08:22:00,237.755,237.785,237.725,237.745,1357899998.0
2007-11-09 08:23:00,237.745,237.785,237.735,237.755,1369900001.0
2007-11-09 08:24:00,237.755,237.775,237.725,237.745,1131700000.0
2007-11-09 08:25:00,237.745,237.755,237.705,237.705,950400000.0
2007-11-09 08:26:00,237.705,237.715,237.585,237.615,788800000.0
2007-11-09 08:27:00,237.615,237.655,237.595,237.645,615800000.0
2007-11-09 08:28:00,237.65,237.655,237.605,237.625,763400000.0
2007-11-09 08:29:00,237.625,237.725,237.625,237.705,507900000.0
2007-11-09 08:30:00,237.705,237.705,237.645,237.685,691500000.0
2007-11-09 08:31:00,237.685,237.685,237.625,237.635,767500000.0
2007-11-09 08:32:00,237.635,237.635,237.605,237.605,1760100029.0
2007-11-09 08:33:00,237.605,237.615,237.545,237.565,1402900000.0
2007-11-09 08:34:00,237.565,237.565,237.445,237.495,1254800000.0
2007-11-09 08:35:00,237.495,237.535,237.475,237.535,1015300000.0
2007-11-09 08:36:00,237.535,237.545,237.495,237.545,840600000.0
2007-11-09 08:37:00,237.545,237.555,237.495,237.555,142700000.0
2007-11-09 08:38:00,237.555,237.575,237.555,237.575,271200000.0
2007-11-09 08:39:00,237.59,237.665,237.585,237.635,333200000.0
2007-11-09 08:40:00,237.635,237.755,237.57,237.725,1123700000.0
2007-11-09 08:41:00,237.725,237.775,237.675,237.755,288000000.0
2007-11-09 08:42:00,237.755,237.795,237.735,237.755,470600000.0
2007-11-09 08:43:00,237.755,237.755,237.655,237.695,625900000.0
2007-11-09 08:44:00,237.695,237.735,237.665,237.725,522200000.0
2007-11-09 08:45:00,237.725,237.765,237.715,237.745,293400000.0
2007-11-09 08:46:00,237.745,237.745,237.715,237.715,251800000.0
2007-11-09 08:47:00,237.715,237.745,237.675,237.735,422400000.0
2007-11-09 08:48:00,237.735,237.735,237.665,237.665,400500000.0
2007-11-09 08:49:00,237.675,237.725,237.645,237.7,1215000001.0
2007-11-09 08:50:00,237.705,237.725,237.615,237.695,377400000.0
2007-11-09 08:51:00,237.695,237.705,237.575,237.595,988700000.0
2007-11-09 08:52:00,237.595,237.665,237.585,237.625,330400000.0
2007-11-09 08:53:00,237.625,237.705,237.605,237.695,474700000.0
2007-11-09 08:54:00,237.695,237.735,237.67,237.725,514100000.0
2007-11-09 08:55:00,237.725,237.785,237.675,237.715,728400000.0
2007-11-09 08:56:00,237.715,237.735,237.685,237.685,267300000.0
2007-11-09 08:57:00,237.685,237.705,237.625,237.635,674500000.0
2007-11-09 08:58:00,237.635,237.695,237.635,237.675,538000000.0
2007-11-09 08:59:00,237.665,237.665,237.645,237.645,285400000.0
2007-11-09 09:00:00,237.645,237.645,237.605,237.625,549100000.0
2007-11-09 09:01:00,237.625,237.685,237.615,237.675,719500000.0
2007-11-09 09:02:00,237.675,237.725,237.635,237.655,708100000.0
2007-11-09 09:03:00,237.655,237.675,237.625,237.635,803200000.0
2007-11-09 09:04:00,237.625,237.675,237.625,237.675,840100000.0
2007-11-09 09:05:00,237.675,237.675,237.635,237.665,320700000.0
2007-11-09 09:06:00,237.665,237.665,237.635,237.645,729800000.0
2007-11-09 09:07:00,237.645,237.665,237.635,237.655,1175500000.0
2007-11-09 09:08:00,237.655,237.655,237.635,237.655,516600000.0
2007-11-09 09:09:00,237.655,237.765,237.655,237.765,380300000.0
2007-11-09 09:10:00,237.765,237.795,237.745,237.785,354100000.0
2007-11-09 09:11:00,237.785,237.825,237.765,237.805,495400000.0
2007-11-09 09:12:00,237.805,237.835,237.755,237.785,907400000.0
2007-11-09 09:13:00,237.785,237.855,237.785,237.815,760200000.0
2007-11-09 09:14:00,237.815,237.885,237.815,237.875,600200000.0
2007-11-09 09:15:00,237.875,237.875,237.815,237.835,336100000.0
2007-11-09 09:16:00,237.835,237.885,237.815,237.825,431400000.0
2007-11-09 09:17:00,237.825,237.905,237.825,237.905,580000000.0
2007-11-09 09:18:00,237.905,237.915,237.865,237.915,528800000.0
2007-11-09 09:19:00,237.915,237.925,237.825,237.825,345800000.0
2007-11-09 09:20:00,237.825,237.855,237.795,237.855,491400000.0
2007-11-09 09:21:00,237.855,237.855,237.835,237.845,840000000.0
2007-11-09 09:22:00,237.845,237.865,237.845,237.865,908700000.0
2007-11-09 09:23:00,237.865,237.875,237.835,237.835,1711800000.0
2007-11-09 09:24:00,237.835,237.905,237.835,237.905,689500000.0
2007-11-09 09:25:00,237.905,237.915,237.855,237.875,444600000.0
2007-11-09 09:26:00,237.875,237.885,237.855,237.865,454400000.0
2007-11-09 09:27:00,237.865,237.885,237.845,237.855,324400000.0
2007-11-09 09:28:00,237.855,237.885,237.855,237.855,365800000.0
2007-11-09 09:29:00,237.855,237.895,237.855,237.895,428400000.0
2007-11-09 09:30:00,237.895,237.915,237.875,237.905,539700000.0
2007-11-09 09:31:00,237.905,237.915,237.875,237.915,863600000.0
2007-11-09 09:32:00,237.915,237.975,237.895,237.965,403900000.0
2007-11-09 09:33:00,237.965,237.975,237.875,237.905,391000000.0
2007-11-09 09:34:00,237.905,237.905,237.865,237.885,532600000.0
2007-11-09 09:35:00,237.885,237.925,237.8,237.855,478800000.0
2007-11-09 09:36:00,237.855,237.925,237.805,237.825,458000000.0
2007-11-09 09:37:00,237.825,237.875,237.815,237.825,984700000.0
2007-11-09 09:38:00,237.825,237.825,237.705,237.755,457400000.0
2007-11-09 09:39:00,237.765,237.785,237.705,237.725,381300000.0
2007-11-09 09:40:00,237.725,237.725,237.685,237.695,483400000.0
2007-11-09 09:41:00,237.695,237.695,237.565,237.605,511200000.0
2007-11-09 09:42:00,237.605,237.675,237.585,237.645,348600000.0
2007-11-09 09:43:00,237.645,237.705,237.575,237.585,582826500.0
2007-11-09 09:44:00,237.585,237.72,237.585,237.705,592726500.0
2007-11-09 09:45:00,237.705,237.735,237.665,237.705,975599999.0
2007-11-09 09:46:00,237.695,237.725,237.645,237.715,516800000.0
2007-11-09 09:47:00,237.695,237.745,237.665,237.695,543400000.0
2007-11-09 09:48:00,237.695,237.695,237.595,237.645,578200000.0
2007-11-09 09:49:00,237.665,237.765,237.665,237.745,573200000.0
2007-11-09 09:50:00,237.745,237.845,237.735,237.835,362400000.0
2007-11-09 09:51:00,237.835,237.895,237.765,237.855,539200000.0
2007-11-09 09:52:00,237.865,237.955,237.815,237.865,463800000.0
2007-11-09 09:53:00,237.865,237.915,237.805,237.825,588600000.0
2007-11-09 09:54:00,237.815,237.835,237.765,237.835,755200000.0
2007-11-09 09:55:00,237.835,237.865,237.76,237.765,581000000.0
2007-11-09 09:56:00,237.76,237.835,237.76,237.795,439800000.0
2007-11-09 09:57:00,237.785,237.825,237.765,237.825,474800000.0
2007-11-09 09:58:00,237.825,237.865,237.825,237.845,307200000.0
2007-11-09 09:59:00,237.85,237.885,237.825,237.845,580000000.0
2007-11-09 10:00:00,237.845,237.855,237.79,237.805,676200000.0
2007-11-09 10:01:00,237.795,237.835,237.745,237.77,466800000.0
2007-11-09 10:02:00,237.77,237.805,237.695,237.765,821999999.0
2007-11-09 10:03:00,237.765,237.775,237.665,237.735,361000000.0
2007-11-09 10:04:00,237.74,237.755,237.695,237.735,692200000.0
2007-11-09 10:05:00,237.735,237.795,237.735,237.785,676600000.0
2007-11-09 10:06:00,237.785,237.785,237.745,237.775,549200000.0
2007-11-09 10:07:00,237.775,237.805,237.725,237.725,505400000.0
2007-11-09 10:08:00,237.725,237.725,237.585,237.585,521800000.0
2007-11-09 10:09:00,237.585,237.625,237.545,237.585,521200000.0
2007-11-09 10:10:00,237.585,237.635,237.575,237.595,642399990.0
2007-11-09 10:11:00,237.6,237.605,237.395,237.435,421000000.0
2007-11-09 10:12:00,237.435,237.445,237.325,237.325,670800000.0
2007-11-09 10:13:00,237.325,237.325,237.105,237.175,574600000.0
2007-11-09 10:14:00,237.185,237.235,237.165,237.215,720800000.0
2007-11-09 10:15:00,237.215,237.255,237.125,237.125,520800000.0
2007-11-09 10:16:00,237.125,237.275,237.125,237.215,512600000.0
2007-11-09 10:17:00,237.205,237.295,237.175,237.295,519200000.0
2007-11-09 10:18:00,237.305,237.305,237.245,237.265,723499999.0
2007-11-09 10:19:00,237.265,237.365,237.265,237.335,429200000.0
2007-11-09 10:20:00,237.335,237.415,237.305,237.415,615800000.0
2007-11-09 10:21:00,237.415,237.435,237.385,237.425,427600000.0
2007-11-09 10:22:00,237.425,237.575,237.395,237.465,579600000.0
2007-11-09 10:23:00,237.465,237.515,237.435,237.445,796000000.0
2007-11-09 10:24:00,237.455,237.515,237.435,237.445,640700004.0
2007-11-09 10:25:00,237.445,237.455,237.37,237.38,926599992.0
2007-11-09 10:26:00,237.38,237.395,237.315,237.315,514900000.0
2007-11-09 10:27:00,237.315,237.355,237.235,237.305,667000001.0
2007-11-09 10:28:00,237.305,237.345,237.275,237.335,751199997.0
2007-11-09 10:29:00,237.335,237.365,237.325,237.365,507400000.0
2007-11-09 10:30:00,237.365,237.445,237.365,237.435,655000000.0
2007-11-09 10:31:00,237.435,237.465,237.405,237.455,541100000.0
2007-11-09 10:32:00,237.455,237.525,237.435,237.455,400900000.0
2007-11-09 10:33:00,237.455,237.525,237.455,237.475,455100000.0
2007-11-09 10:34:00,237.475,237.515,237.465,237.485,547400000.0
2007-11-09 10:35:00,237.485,237.525,237.475,237.475,558800000.0
2007-11-09 10:36:00,237.475,237.475,237.425,237.425,417200000.0
2007-11-09 10:37:00,237.425,237.515,237.425,237.515,499000000.0
2007-11-09 10:38:00,237.515,237.635,237.51,237.595,325600000.0
2007-11-09 10:39:00,237.595,237.625,237.515,237.535,429600000.0
2007-11-09 10:40:00,237.535,237.555,237.495,237.525,414900000.0
2007-11-09 10:41:00,237.525,237.525,237.455,237.465,468600000.0
2007-11-09 10:42:00,237.455,237.505,237.455,237.485,1079400000.0
2007-11-09 10:43:00,237.485,237.525,237.465,237.515,753300000.0
2007-11-09 10:44:00,237.515,237.545,237.495,237.515,562100000.0
2007-11-09 10:45:00,237.515,237.545,237.445,237.445,386500000.0
2007-11-09 10:46:00,237.445,237.465,237.375,237.375,348000000.0
2007-11-09 10:47:00,237.375,237.395,237.355,237.395,667800000.0
2007-11-09 10:48:00,237.395,237.405,237.325,237.345,746900000.0
2007-11-09 10:49:00,237.345,237.435,237.335,237.385,668900000.0
2007-11-09 10:50:00,237.385,237.455,237.385,237.445,922100000.0
2007-11-09 10:51:00,237.445,237.495,237.38,237.395,543100000.0
2007-11-09 10:52:00,237.395,237.465,237.385,237.465,565300000.0
2007-11-09 10:53:00,237.465,237.495,237.455,237.475,288800000.0
2007-11-09 10:54:00,237.475,237.475,237.445,237.475,349200000.0
2007-11-09 10:55:00,237.475,237.485,237.425,237.435,299000000.0
2007-11-09 10:56:00,237.435,237.455,237.375,237.385,1170900000.0
2007-11-09 10:57:00,237.385,237.415,237.385,237.395,530600000.0
2007-11-09 10:58:00,237.395,237.405,237.385,237.395,1434200000.0
2007-11-09 10:59:00,237.395,237.415,237.335,237.335,612900000.0
2007-11-09 11:00:00,237.335,237.375,237.335,237.335,344000000.0
2007-11-09 11:01:00,237.335,237.345,237.285,237.305,970600000.0
2007-11-09 11:02:00,237.305,237.305,237.205,237.215,734800000.0
2007-11-09 11:03:00,237.195,237.265,237.165,237.205,659000000.0
2007-11-09 11:04:00,237.205,237.255,237.075,237.075,660500000.0
2007-11-09 11:05:00,237.08,237.095,237.015,237.085,825700002.0
2007-11-09 11:06:00,237.085,237.095,237.035,237.095,914799999.0
2007-11-09 11:07:00,237.1,237.105,236.995,237.085,571900000.0
2007-11-09 11:08:00,237.085,237.195,237.065,237.065,639200000.0
2007-11-09 11:09:00,237.065,237.155,237.025,237.125,791000000.0
2007-11-09 11:10:00,237.125,237.135,237.025,237.075,777600000.0
2007-11-09 11:11:00,237.075,237.185,237.075,237.125,704000000.0
2007-11-09 11:12:00,237.125,237.195,237.115,237.155,464599999.0
2007-11-09 11:13:00,237.155,237.155,237.015,237.075,562600000.0
2007-11-09 11:14:00,237.075,237.125,237.0,237.015,405400000.0
2007-11-09 11:15:00,237.015,237.045,236.905,236.915,629000000.0
2007-11-09 11:16:00,236.915,236.935,236.865,236.885,553800000.0
2007-11-09 11:17:00,236.885,236.925,236.815,236.875,477700000.0
2007-11-09 11:18:00,236.875,236.905,236.835,236.835,779800000.0
2007-11-09 11:19:00,236.835,236.835,236.695,236.815,571000000.0
2007-11-09 11:20:00,236.82,236.835,236.775,236.825,554000000.0
2007-11-09 11:21:00,236.825,236.975,236.825,236.925,1399100000.0
2007-11-09 11:22:00,236.925,236.985,236.895,236.895,560400000.0
2007-11-09 11:23:00,236.895,236.915,236.855,236.905,463000000.0
2007-11-09 11:24:00,236.905,236.935,236.895,236.905,352800000.0
2007-11-09 11:25:00,236.905,236.915,236.815,236.835,691200000.0
2007-11-09 11:26:00,236.835,236.855,236.795,236.825,1126500000.0
2007-11-09 11:27:00,236.825,236.855,236.815,236.825,857800000.0
2007-11-09 11:28:00,236.825,236.835,236.735,236.825,863200000.0
2007-11-09 11:29:00,236.825,236.885,236.805,236.88,1156000000.0
2007-11-09 11:30:00,236.88,236.885,236.625,236.645,618694800.0
2007-11-09 11:31:00,236.645,236.71,236.495,236.61,466600000.0
2007-11-09 11:32:00,236.61,236.625,236.425,236.515,663200000.0
2007-11-09 11:33:00,236.515,236.515,236.295,236.345,664700000.0
2007-11-09 11:34:00,236.345,236.405,236.215,236.355,505800000.0
2007-11-09 11:35:00,236.345,236.515,236.345,236.505,584600000.0
2007-11-09 11:36:00,236.505,236.625,236.505,236.545,725300000.0
2007-11-09 11:37:00,236.555,236.605,236.545,236.555,562000000.0
2007-11-09 11:38:00,236.545,236.585,236.435,236.515,653400000.0
2007-11-09 11:39:00,236.515,236.665,236.505,236.655,466400000.0
2007-11-09 11:40:00,236.655,236.675,236.555,236.575,908600002.0
2007-11-09 11:41:00,236.565,236.615,236.495,236.495,733400000.0
2007-11-09 11:42:00,236.495,236.495,236.345,236.445,632500000.0
2007-11-09 11:43:00,236.445,236.485,236.355,236.355,705500000.0
2007-11-09 11:44:00,236.355,236.365,236.045,236.045,479500000.0
2007-11-09 11:45:00,236.065,236.225,235.885,236.225,391200000.0
2007-11-09 11:46:00,236.225,236.385,236.185,236.335,602400000.0
2007-11-09 11:47:00,236.335,236.535,236.335,236.41,667000000.0
2007-11-09 11:48:00,236.415,236.545,236.385,236.515,799800000.0
2007-11-09 11:49:00,236.515,236.515,236.365,236.385,711200000.0
2007-11-09 11:50:00,236.385,236.455,236.295,236.395,636800000.0
2007-11-09 11:51:00,236.395,236.405,236.115,236.155,501200000.0
2007-11-09 11:52:00,236.155,236.205,236.035,236.115,595400000.0
2007-11-09 11:53:00,236.115,236.265,236.115,236.255,554100000.0
2007-11-09 11:54:00,236.24,236.295,236.225,236.295,847700001.0
2007-11-09 11:55:00,236.295,236.325,236.135,236.135,686600000.0
2007-11-09 11:56:00,236.135,236.165,236.065,236.095,726200000.0
2007-11-09 11:57:00,236.085,236.145,236.035,236.065,581400000.0
2007-11-09 11:58:00,236.065,236.095,236.025,236.045,444800000.0
2007-11-09 11:59:00,236.045,236.075,235.975,236.035,1009200000.0
2007-11-09 12:00:00,236.045,236.095,235.995,236.015,594800000.0
2007-11-09 12:01:00,236.015,236.045,235.865,235.875,715100000.0
2007-11-09 12:02:00,235.885,235.915,235.755,235.755,577899998.0
2007-11-09 12:03:00,235.755,235.805,235.635,235.805,680000008.0
2007-11-09 12:04:00,235.805,235.895,235.785,235.845,483600000.0
2007-11-09 12:05:00,235.835,236.115,235.835,236.105,643100000.0
2007-11-09 12:06:00,236.115,236.115,235.865,235.935,904100000.0
2007-11-09 12:07:00,235.935,235.935,235.815,235.825,736100000.0
2007-11-09 12:08:00,235.815,235.925,235.765,235.885,675500000.0
2007-11-09 12:09:00,235.89,235.945,235.595,235.685,851199999.0
2007-11-09 12:10:00,235.685,235.735,235.475,235.665,748900001.0
2007-11-09 12:11:00,235.665,235.765,235.565,235.765,419600000.0
2007-11-09 12:12:00,235.775,235.895,235.765,235.805,430300000.0
2007-11-09 12:13:00,235.805,235.925,235.755,235.91,375700000.0
2007-11-09 12:14:00,235.91,235.975,235.87,235.935,882200000.0
2007-11-09 12:15:00,235.935,235.955,235.885,235.935,734700000.0
2007-11-09 12:16:00,235.935,235.985,235.875,235.965,1176400026.0
2007-11-09 12:17:00,235.975,236.01,235.925,235.95,625400000.0
2007-11-09 12:18:00,235.95,235.96,235.815,235.855,477600000.0
2007-11-09 12:19:00,235.855,235.875,235.565,235.715,546000000.0
2007-11-09 12:20:00,235.715,235.77,235.615,235.615,505600000.0
2007-11-09 12:21:00,235.635,235.645,235.51,235.535,1056799999.0
2007-11-09 12:22:00,235.555,235.555,235.335,235.445,1193700000.0
2007-11-09 12:23:00,235.445,235.525,235.44,235.525,579800000.0
2007-11-09 12:24:00,235.525,235.715,235.525,235.675,674000000.0
2007-11-09 12:25:00,235.675,235.975,235.675,235.92,518200000.0
2007-11-09 12:26:00,235.915,235.925,235.735,235.745,802600000.0
2007-11-09 12:27:00,235.745,235.755,235.575,235.675,634100000.0
2007-11-09 12:28:00,235.675,235.765,235.655,235.705,933800000.0
2007-11-09 12:29:00,235.705,235.725,235.605,235.635,822500000.0
2007-11-09 12:30:00,235.635,235.685,235.595,235.615,602600000.0
2007-11-09 12:31:00,235.615,235.615,235.445,235.455,574600000.0
2007-11-09 12:32:00,235.455,235.555,235.445,235.555,481500000.0
2007-11-09 12:33:00,235.555,235.585,235.375,235.425,931599998.0
2007-11-09 12:34:00,235.425,235.46,235.365,235.435,1055599999.0
2007-11-09 12:35:00,235.435,235.455,235.23,235.255,415600000.0
2007-11-09 12:36:00,235.255,235.305,235.22,235.235,351800000.0
2007-11-09 12:37:00,235.235,235.265,235.02,235.025,374100000.0
2007-11-09 12:38:00,235.005,235.075,234.765,234.795,478700000.0
2007-11-09 12:39:00,234.775,234.865,234.535,234.845,498300000.0
2007-11-09 12:40:00,234.855,234.895,234.445,234.875,410300000.0
2007-11-09 12:41:00,234.885,235.105,234.885,235.025,545100000.0
2007-11-09 12:42:00,235.005,235.095,234.775,234.835,1079400010.0
2007-11-09 12:43:00,234.83,234.915,234.635,234.685,426999999.0
2007-11-09 12:44:00,234.695,234.72,234.545,234.695,344200000.0
2007-11-09 12:45:00,234.685,234.685,234.545,234.565,461600000.0
2007-11-09 12:46:00,234.57,234.645,234.555,234.615,656800000.0
2007-11-09 12:47:00,234.615,234.765,234.605,234.67,342699999.0
2007-11-09 12:48:00,234.675,234.775,234.56,234.625,403600000.0
2007-11-09 12:49:00,234.625,234.625,234.445,234.46,376000000.0
2007-11-09 12:50:00,234.465,234.505,234.305,234.335,405400000.0
2007-11-09 12:51:00,234.335,234.445,234.325,234.405,504800001.0
2007-11-09 12:52:00,234.405,234.65,234.365,234.63,564100001.0
2007-11-09 12:53:00,234.635,234.655,234.515,234.545,556600000.0
2007-11-09 12:54:00,234.545,234.605,234.525,234.565,262100000.0
2007-11-09 12:55:00,234.565,234.61,234.465,234.505,469600000.0
2007-11-09 12:56:00,234.505,234.645,234.455,234.605,553099998.0
2007-11-09 12:57:00,234.605,234.805,234.605,234.775,323200000.0
2007-11-09 12:58:00,234.775,234.945,234.735,234.925,420800000.0
2007-11-09 12:59:00,234.925,235.005,234.915,234.975,513100000.0
2007-11-09 13:00:00,234.975,234.985,234.815,234.885,683400000.0
2007-11-09 13:01:00,234.885,235.015,234.885,234.965,453000001.0
2007-11-09 13:02:00,234.965,235.055,234.945,235.015,577000000.0
2007-11-09 13:03:00,235.015,235.085,234.975,235.025,816400000.0
2007-11-09 13:04:00,235.025,235.215,235.025,235.165,953300000.0
2007-11-09 13:05:00,235.165,235.165,235.035,235.065,611999997.0
2007-11-09 13:06:00,235.065,235.125,235.005,235.125,569000000.0
2007-11-09 13:07:00,235.155,235.195,235.135,235.195,331400000.0
2007-11-09 13:08:00,235.195,235.235,235.145,235.235,304800000.0
2007-11-09 13:09:00,235.245,235.255,235.145,235.225,275600000.0
2007-11-09 13:10:00,235.225,235.405,235.215,235.345,338500000.0
2007-11-09 13:11:00,235.345,235.375,235.225,235.23,675800000.0
2007-11-09 13:12:00,235.235,235.255,235.135,235.145,484900000.0
2007-11-09 13:13:00,235.145,235.145,234.985,235.005,326600000.0
2007-11-09 13:14:00,234.995,235.005,234.965,234.965,430300000.0
2007-11-09 13:15:00,234.965,234.965,234.745,234.765,406600000.0
2007-11-09 13:16:00,234.765,234.795,234.595,234.605,359800000.0
2007-11-09 13:17:00,234.615,234.665,234.455,234.595,320900000.0
2007-11-09 13:18:00,234.605,234.685,234.525,234.575,408600000.0
2007-11-09 13:19:00,234.575,234.575,234.545,234.555,242100000.0
2007-11-09 13:20:00,234.535,234.655,234.515,234.595,302800000.0
2007-11-09 13:21:00,234.595,234.715,234.595,234.695,479900000.0
2007-11-09 13:22:00,234.705,234.825,234.685,234.815,433600000.0
2007-11-09 13:23:00,234.805,234.855,234.785,234.805,938000000.0
2007-11-09 13:24:00,234.805,234.925,234.775,234.78,735600004.0
2007-11-09 13:25:00,234.785,234.835,234.745,234.795,668200000.0
2007-11-09 13:26:00,234.795,234.795,234.705,234.775,594899999.0
2007-11-09 13:27:00,234.775,234.815,234.61,234.615,499000000.0
2007-11-09 13:28:00,234.625,234.645,234.545,234.625,698399999.0
2007-11-09 13:29:00,234.625,234.665,234.345,234.365,833500000.0
2007-11-09 13:30:00,234.365,234.58,234.345,234.49,480900000.0
2007-11-09 13:31:00,234.49,234.505,234.345,234.365,768399998.0
2007-11-09 13:32:00,234.365,234.375,234.195,234.285,722900000.0
2007-11-09 13:33:00,234.285,234.41,234.245,234.355,507000000.0
2007-11-09 13:34:00,234.355,234.435,234.345,234.405,353900000.0
2007-11-09 13:35:00,234.405,234.555,234.305,234.455,449200000.0
2007-11-09 13:36:00,234.455,234.535,234.395,234.515,395500000.0
2007-11-09 13:37:00,234.525,234.695,234.525,234.615,342900000.0
2007-11-09 13:38:00,234.615,234.765,234.595,234.745,486300002.0
2007-11-09 13:39:00,234.745,234.745,234.245,234.365,392200000.0
2007-11-09 13:40:00,234.365,234.365,233.995,234.025,385600000.0
2007-11-09 13:41:00,234.03,234.205,233.995,234.165,455700000.0
2007-11-09 13:42:00,234.165,234.165,233.645,233.645,533399999.0
2007-11-09 13:43:00,233.655,233.74,233.39,233.495,512900001.0
2007-11-09 13:44:00,233.495,233.595,233.42,233.565,452600000.0
2007-11-09 13:45:00,233.565,233.675,233.445,233.65,449900000.0
2007-11-09 13:46:00,233.65,233.915,233.65,233.885,551800000.0
2007-11-09 13:47:00,233.865,234.015,233.865,233.955,411800000.0
2007-11-09 13:48:00,233.935,233.945,233.59,233.61,652300000.0
2007-11-09 13:49:00,233.61,233.665,233.515,233.595,604100000.0
2007-11-09 13:50:00,233.585,233.605,233.495,233.565,602700000.0
2007-11-09 13:51:00,233.565,233.585,233.365,233.385,1207999996.0
2007-11-09 13:52:00,233.385,233.765,233.375,233.715,938000001.0
2007-11-09 13:53:00,233.715,233.725,233.495,233.575,759900000.0
2007-11-09 13:54:00,233.575,233.605,233.435,233.495,418400000.0
2007-11-09 13:55:00,233.495,233.54,233.465,233.495,679399999.0
2007-11-09 13:56:00,233.505,233.505,233.415,233.415,507200000.0
2007-11-09 13:57:00,233.415,233.435,233.315,233.345,917400000.0
2007-11-09 13:58:00,233.345,233.345,232.995,233.095,419300000.0
2007-11-09 13:59:00,233.095,233.305,233.095,233.135,409000000.0
2007-11-09 14:00:00,233.135,233.145,232.865,233.025,961399997.0
2007-11-09 14:01:00,233.035,233.195,233.035,233.185,1328999996.0
2007-11-09 14:02:00,233.195,233.255,233.065,233.075,1262800001.0
2007-11-09 14:03:00,233.075,233.105,232.985,233.095,709600000.0
2007-11-09 14:04:00,233.115,233.295,233.045,233.265,494900000.0
2007-11-09 14:05:00,233.265,233.335,233.205,233.225,468800000.0
2007-11-09 14:06:00,233.225,233.275,233.175,233.235,472700000.0
2007-11-09 14:07:00,233.235,233.355,233.235,233.325,376000000.0
2007-11-09 14:08:00,233.325,233.525,233.325,233.475,395600000.0
2007-11-09 14:09:00,233.475,233.605,233.445,233.495,483600000.0
2007-11-09 14:10:00,233.495,234.005,233.415,233.955,772500001.0
2007-11-09 14:11:00,233.955,234.225,233.905,234.06,678700000.0
2007-11-09 14:12:00,234.085,234.115,233.945,234.105,480499999.0
2007-11-09 14:13:00,234.115,234.125,233.985,234.085,619000001.0
2007-11-09 14:14:00,234.075,234.135,233.965,234.015,812799999.0
2007-11-09 14:15:00,233.995,234.015,233.895,233.895,571500000.0
2007-11-09 14:16:00,233.895,233.925,233.815,233.835,474400000.0
2007-11-09 14:17:00,233.835,233.855,233.695,233.735,300000000.0
2007-11-09 14:18:00,233.735,233.745,233.635,233.705,371200000.0
2007-11-09 14:19:00,233.705,233.705,233.58,233.595,346400000.0
2007-11-09 14:20:00,233.595,233.615,233.57,233.605,318600000.0
2007-11-09 14:21:00,233.625,233.625,233.58,233.585,339200000.0
2007-11-09 14:22:00,233.585,233.635,233.535,233.635,362400000.0
2007-11-09 14:23:00,233.635,233.795,233.635,233.785,370400000.0
2007-11-09 14:24:00,233.785,233.785,233.675,233.705,594700000.0
2007-11-09 14:25:00,233.71,233.775,233.695,233.745,338800000.0
2007-11-09 14:26:00,233.735,233.8,233.705,233.795,363200000.0
2007-11-09 14:27:00,233.795,233.86,233.735,233.775,369200000.0
2007-11-09 14:28:00,233.775,233.825,233.725,233.725,372400000.0
2007-11-09 14:29:00,233.725,233.725,233.575,233.625,915800000.0
2007-11-09 14:30:00,233.635,233.645,233.545,233.615,978800000.0
2007-11-09 14:31:00,233.615,233.745,233.605,233.745,509000000.0
2007-11-09 14:32:00,233.735,233.735,233.645,233.655,343900000.0
2007-11-09 14:33:00,233.655,233.83,233.655,233.83,460900000.0
2007-11-09 14:34:00,233.83,233.925,233.83,233.9,349500000.0
2007-11-09 14:35:00,233.9,233.9,233.675,233.685,538200001.0
2007-11-09 14:36:00,233.695,233.735,233.68,233.715,655100006.0
2007-11-09 14:37:00,233.715,233.735,233.45,233.495,499200000.0
2007-11-09 14:38:00,233.495,233.595,233.47,233.485,567700000.0
2007-11-09 14:39:00,233.465,233.55,233.385,233.55,724700000.0
2007-11-09 14:40:00,233.55,233.55,233.295,233.295,513700000.0
2007-11-09 14:41:00,233.295,233.375,233.28,233.335,796400000.0
2007-11-09 14:42:00,233.355,233.485,233.355,233.435,629200000.0
2007-11-09 14:43:00,233.43,233.445,233.365,233.435,706600004.0
2007-11-09 14:44:00,233.435,233.485,233.375,233.445,1019600002.0
2007-11-09 14:45:00,233.455,233.455,233.275,233.285,647300005.0
2007-11-09 14:46:00,233.285,233.335,233.255,233.255,683199998.0
2007-11-09 14:47:00,233.255,233.335,233.255,233.335,473400001.0
2007-11-09 14:48:00,233.335,233.405,233.335,233.405,577200000.0
2007-11-09 14:49:00,233.385,233.405,233.305,233.325,496800000.0
2007-11-09 14:50:00,233.325,233.36,233.295,233.315,667200000.0
2007-11-09 14:51:00,233.315,233.405,233.295,233.395,431600000.0
2007-11-09 14:52:00,233.395,233.445,233.345,233.395,353200000.0
2007-11-09 14:53:00,233.385,233.415,233.33,233.345,845199999.0
2007-11-09 14:54:00,233.355,233.385,233.285,233.295,562600000.0
2007-11-09 14:55:00,233.295,233.335,233.28,233.28,268400000.0
2007-11-09 14:56:00,233.28,233.28,233.005,233.005,454000000.0
2007-11-09 14:57:00,233.015,233.235,232.995,233.235,495800001.0
2007-11-09 14:58:00,233.235,233.235,233.085,233.135,466800000.0
2007-11-09 14:59:00,233.135,233.165,233.095,233.145,743400000.0
2007-11-09 15:00:00,233.145,233.165,233.005,233.015,462500000.0
2007-11-09 15:01:00,233.005,233.105,232.995,233.085,670600000.0
2007-11-09 15:02:00,233.085,233.095,232.925,233.025,344900000.0
2007-11-09 15:03:00,233.025,233.095,233.005,233.085,434400000.0
2007-11-09 15:04:00,233.09,233.205,233.075,233.175,383200000.0
2007-11-09 15:05:00,233.175,233.305,233.155,233.235,396000000.0
2007-11-09 15:06:00,233.235,233.305,233.235,233.255,382200000.0
2007-11-09 15:07:00,233.255,233.285,233.235,233.255,615700000.0
2007-11-09 15:08:00,233.255,233.285,233.225,233.255,445800000.0
2007-11-09 15:09:00,233.255,233.275,233.215,233.225,394799997.0
2007-11-09 15:10:00,233.225,233.245,233.205,233.215,616000000.0
2007-11-09 15:11:00,233.215,233.255,233.195,233.235,1012100000.0
2007-11-09 15:12:00,233.235,233.255,233.125,233.145,572300000.0
2007-11-09 15:13:00,233.145,233.165,233.115,233.135,545800000.0
2007-11-09 15:14:00,233.135,233.155,233.075,233.075,550400000.0
2007-11-09 15:15:00,233.075,233.075,232.935,232.975,553200000.0
2007-11-09 15:16:00,232.985,232.995,232.915,232.99,501800000.0
2007-11-09 15:17:00,232.995,233.025,232.955,233.005,290600000.0
2007-11-09 15:18:00,233.005,233.065,232.955,232.975,460000000.0
2007-11-09 15:19:00,232.975,233.025,232.965,233.005,604000000.0
2007-11-09 15:20:00,233.005,233.085,233.005,233.07,817900000.0
2007-11-09 15:21:00,233.07,233.095,232.935,232.96,334700000.0
2007-11-09 15:22:00,232.965,233.015,232.935,232.995,317200000.0
2007-11-09 15:23:00,232.995,233.015,232.955,233.005,365800000.0
2007-11-09 15:24:00,233.005,233.035,232.995,233.025,283700000.0
2007-11-09 15:25:00,233.025,233.145,233.005,233.135,598700000.0
2007-11-09 15:26:00,233.135,233.175,233.125,233.155,502300000.0
2007-11-09 15:27:00,233.155,233.185,233.135,233.155,627800000.0
2007-11-09 15:28:00,233.155,233.155,233.055,233.09,1053700001.0
2007-11-09 15:29:00,233.09,233.165,232.985,233.095,676800000.0
2007-11-09 15:30:00,233.095,233.175,232.935,232.965,951399999.0
2007-11-09 15:31:00,232.965,233.055,232.865,233.055,427800000.0
2007-11-09 15:32:00,233.055,233.095,233.0,233.045,455900000.0
2007-11-09 15:33:00,233.045,233.1,232.98,233.065,375000000.0
2007-11-09 15:34:00,233.055,233.1,233.035,233.045,553600004.0
2007-11-09 15:35:00,233.06,233.075,232.93,232.945,759900000.0
2007-11-09 15:36:00,232.94,232.96,232.845,232.885,284100000.0
2007-11-09 15:37:00,232.885,232.96,232.835,232.905,273200000.0
2007-11-09 15:38:00,232.905,232.915,232.875,232.885,417800000.0
2007-11-09 15:39:00,232.885,232.925,232.785,232.785,468399999.0
2007-11-09 15:40:00,232.785,232.835,232.755,232.785,581099999.0
2007-11-09 15:41:00,232.775,232.845,232.775,232.815,443800000.0
2007-11-09 15:42:00,232.815,232.915,232.805,232.855,380100000.0
2007-11-09 15:43:00,232.855,232.885,232.815,232.845,447200000.0
2007-11-09 15:44:00,232.845,232.915,232.815,232.915,602399999.0
2007-11-09 15:45:00,232.915,232.915,232.83,232.87,474399999.0
2007-11-09 15:46:00,232.875,232.965,232.875,232.95,587400000.0
2007-11-09 15:47:00,232.945,233.005,232.925,232.995,633200000.0
2007-11-09 15:48:00,232.995,232.995,232.885,232.885,403000000.0
2007-11-09 15:49:00,232.885,232.975,232.885,232.975,425800000.0
2007-11-09 15:50:00,232.975,232.995,232.915,232.935,602499999.0
2007-11-09 15:51:00,232.935,232.945,232.865,232.895,695000000.0
2007-11-09 15:52:00,232.9,232.925,232.895,232.915,747400000.0
2007-11-09 15:53:00,232.915,233.005,232.895,233.005,510000000.0
2007-11-09 15:54:00,233.005,233.115,232.955,233.105,413300000.0
2007-11-09 15:55:00,233.105,233.195,233.105,233.125,379700000.0
2007-11-09 15:56:00,233.125,233.265,233.125,233.255,616000000.0
2007-11-09 15:57:00,233.255,233.265,233.17,233.185,591600002.0
2007-11-09 15:58:00,233.165,233.195,233.105,233.185,704100000.0
2007-11-09 15:59:00,233.185,233.265,233.185,233.255,369500000.0
2007-11-09 16:00:00,233.255,233.295,233.245,233.265,272700000.0
2007-11-09 16:01:00,233.265,233.325,233.185,233.325,262200000.0
2007-11-09 16:02:00,233.325,233.395,233.295,233.375,630200000.0
2007-11-09 16:03:00,233.375,233.425,233.325,233.345,329000000.0
2007-11-09 16:04:00,233.345,233.425,233.34,233.385,596900001.0
2007-11-09 16:05:00,233.405,233.415,233.345,233.395,280500000.0
2007-11-09 16:06:00,233.395,233.445,233.365,233.375,330000000.0
2007-11-09 16:07:00,233.375,233.385,233.285,233.305,311800000.0
2007-11-09 16:08:00,233.305,233.315,233.215,233.225,467300000.0
2007-11-09 16:09:00,233.225,233.255,233.205,233.235,361300000.0
2007-11-09 16:10:00,233.235,233.245,233.155,233.235,479600000.0
2007-11-09 16:11:00,233.235,233.265,233.2,233.265,352100000.0
2007-11-09 16:12:00,233.255,233.345,233.215,233.325,364200000.0
2007-11-09 16:13:00,233.325,233.415,233.275,233.335,676000000.0
2007-11-09 16:14:00,233.335,233.345,233.275,233.295,434500000.0
2007-11-09 16:15:00,233.295,233.295,233.235,233.295,394100000.0
2007-11-09 16:16:00,233.295,233.365,233.255,233.305,476200000.0
2007-11-09 16:17:00,233.305,233.415,233.275,233.405,707800000.0
2007-11-09 16:18:00,233.405,233.445,233.375,233.395,355500000.0
2007-11-09 16:19:00,233.405,233.415,233.325,233.325,360500000.0
2007-11-09 16:20:00,233.325,233.355,233.25,233.315,367400000.0
2007-11-09 16:21:00,233.315,233.325,233.255,233.325,377600000.0
2007-11-09 16:22:00,233.325,233.325,233.25,233.255,486600000.0
2007-11-09 16:23:00,233.255,233.295,233.155,233.165,354900000.0
2007-11-09 16:24:00,233.165,233.205,233.055,233.135,337500000.0
2007-11-09 16:25:00,233.135,233.135,232.635,232.775,460400001.0
2007-11-09 16:26:00,232.775,232.825,232.72,232.725,305100000.0
2007-11-09 16:27:00,232.725,232.735,232.425,232.455,364400000.0
2007-11-09 16:28:00,232.455,232.515,232.385,232.385,519300000.0
2007-11-09 16:29:00,232.375,232.395,232.18,232.2,448977654.0
2007-11-09 16:30:00,232.12,232.19,232.115,232.155,166500000.0
2007-11-09 16:31:00,232.155,232.36,232.13,232.32,270400000.0
2007-11-09 16:32:00,232.325,232.485,232.325,232.45,451912499.0
2007-11-09 16:33:00,232.45,232.595,232.45,232.575,366612500.0
2007-11-09 16:34:00,232.575,232.765,232.565,232.765,654500001.0
2007-11-09 16:35:00,232.775,232.785,232.435,232.52,635500000.0
2007-11-09 16:36:00,232.525,232.535,232.3,232.305,386400002.0
2007-11-09 16:37:00,232.295,232.295,232.18,232.215,231500000.0
2007-11-09 16:38:00,232.195,232.285,232.195,232.24,307100000.0
2007-11-09 16:39:00,232.245,232.245,232.075,232.19,347500000.0
2007-11-09 16:40:00,232.195,232.265,232.155,232.25,264000000.0
2007-11-09 16:41:00,232.25,232.31,232.195,232.25,300900000.0
2007-11-09 16:42:00,232.255,232.325,232.22,232.255,604899998.0
2007-11-09 16:43:00,232.25,232.305,231.99,231.995,386300000.0
2007-11-09 16:44:00,232.0,232.115,231.9,231.97,436900000.0
2007-11-09 16:45:00,231.97,232.055,231.82,231.825,864699999.0
2007-11-09 16:46:00,231.825,232.105,231.825,232.005,692799997.0
2007-11-09 16:47:00,231.995,232.09,231.995,232.005,850999998.0
2007-11-09 16:48:00,232.015,232.09,231.985,231.99,401000000.0
2007-11-09 16:49:00,232.0,232.26,231.985,232.225,457100000.0
2007-11-09 16:50:00,232.23,232.365,232.175,232.195,598300000.0
2007-11-09 16:51:00,232.195,232.24,232.12,232.19,809600000.0
2007-11-09 16:52:00,232.19,232.21,231.89,231.915,546700002.0
2007-11-09 16:53:00,231.915,232.03,231.91,232.005,437500000.0
2007-11-09 16:54:00,232.005,232.05,231.865,231.91,489900000.0
2007-11-09 16:55:00,231.91,232.02,231.86,231.985,775500001.0
2007-11-09 16:56:00,231.985,231.985,231.845,231.86,756399999.0
2007-11-09 16:57:00,231.86,231.99,231.855,231.97,371100000.0
2007-11-09 16:58:00,231.97,231.99,231.87,231.905,824199998.0
2007-11-09 16:59:00,231.905,231.99,231.85,231.89,529300000.0
2007-11-09 17:00:00,231.89,231.93,231.66,231.66,786000002.0
2007-11-09 17:01:00,231.65,231.74,231.55,231.735,564800000.0
2007-11-09 17:02:00,231.725,231.955,231.725,231.955,731800000.0
2007-11-09 17:03:00,231.955,232.005,231.9,231.92,669100000.0
2007-11-09 17:04:00,231.92,231.94,231.845,231.94,587200000.0
2007-11-09 17:05:00,231.94,232.165,231.94,232.085,538900000.0
2007-11-09 17:06:00,232.08,232.385,232.075,232.31,709200001.0
2007-11-09 17:07:00,232.305,232.35,232.15,232.165,639100000.0
2007-11-09 17:08:00,232.175,232.365,232.175,232.33,888200000.0
2007-11-09 17:09:00,232.335,232.46,232.325,232.355,864200003.0
2007-11-09 17:10:00,232.35,232.565,232.335,232.44,917600003.0
2007-11-09 17:11:00,232.44,232.645,232.44,232.645,764700002.0
2007-11-09 17:12:00,232.65,232.8,232.625,232.695,544100000.0
2007-11-09 17:13:00,232.695,232.695,232.455,232.455,683600000.0
2007-11-09 17:14:00,232.44,232.44,232.31,232.37,867100000.0
2007-11-09 17:15:00,232.37,232.445,232.29,232.37,744200000.0
2007-11-09 17:16:00,232.37,232.41,232.315,232.39,626400000.0
2007-11-09 17:17:00,232.39,232.445,232.35,232.42,548300000.0
2007-11-09 17:18:00,232.42,232.735,232.41,232.68,611199999.0
2007-11-09 17:19:00,232.69,232.77,232.62,232.77,768000000.0
2007-11-09 17:20:00,232.77,232.82,232.615,232.65,720600002.0
2007-11-09 17:21:00,232.64,232.65,232.53,232.535,702500000.0
2007-11-09 17:22:00,232.535,232.575,232.44,232.53,1020199998.0
2007-11-09 17:23:00,232.53,232.595,232.45,232.49,826799999.0
2007-11-09 17:24:00,232.485,232.625,232.46,232.57,673600000.0
2007-11-09 17:25:00,232.57,232.7,232.57,232.67,899600001.0
2007-11-09 17:26:00,232.665,232.715,232.495,232.69,785399998.0
2007-11-09 17:27:00,232.7,232.775,232.625,232.645,632400000.0
2007-11-09 17:28:00,232.645,232.65,232.51,232.59,819599997.0
2007-11-09 17:29:00,232.59,232.72,232.57,232.605,774100000.0
2007-11-09 17:30:00,232.6,232.655,232.56,232.61,794400000.0
2007-11-09 17:31:00,232.61,232.675,232.585,232.65,360600000.0
2007-11-09 17:32:00,232.66,232.675,232.565,232.63,647099999.0
2007-11-09 17:33:00,232.63,232.67,232.565,232.575,618800000.0
2007-11-09 17:34:00,232.575,232.635,232.525,232.555,581900000.0
2007-11-09 17:35:00,232.555,232.555,232.475,232.555,392600000.0
2007-11-09 17:36:00,232.555,232.555,232.485,232.51,695200003.0
2007-11-09 17:37:00,232.525,232.705,232.515,232.705,691900000.0
2007-11-09 17:38:00,232.705,232.77,232.665,232.77,856199999.0
2007-11-09 17:39:00,232.77,232.8,232.735,232.78,849999995.0
2007-11-09 17:40:00,232.765,232.825,232.725,232.74,423400000.0
2007-11-09 17:41:00,232.735,232.795,232.7,232.7,919499998.0
2007-11-09 17:42:00,232.695,232.75,232.59,232.6,868799998.0
2007-11-09 17:43:00,232.6,232.77,232.6,232.725,860700000.0
2007-11-09 17:44:00,232.725,232.74,232.63,232.68,814399999.0
2007-11-09 17:45:00,232.68,232.695,232.57,232.57,757699999.0
2007-11-09 17:46:00,232.58,232.585,232.43,232.44,592600000.0
2007-11-09 17:47:00,232.44,232.49,232.405,232.41,903600001.0
2007-11-09 17:48:00,232.41,232.41,232.265,232.275,611600000.0
2007-11-09 17:49:00,232.27,232.28,232.165,232.25,948800001.0
2007-11-09 17:50:00,232.25,232.33,232.165,232.25,893100000.0
2007-11-09 17:51:00,232.255,232.305,232.16,232.16,533200000.0
2007-11-09 17:52:00,232.16,232.225,232.09,232.16,680599999.0
2007-11-09 17:53:00,232.14,232.205,232.07,232.18,713200000.0
2007-11-09 17:54:00,232.18,232.18,231.97,232.005,461900456.0
2007-11-09 17:55:00,232.015,232.095,231.99,232.01,786900000.0
2007-11-09 17:56:00,232.01,232.115,232.005,232.06,898200000.0
2007-11-09 17:57:00,232.07,232.1,231.94,231.98,833000000.0
2007-11-09 17:58:00,231.99,232.045,231.86,231.94,929100003.0
2007-11-09 17:59:00,231.91,231.915,231.685,231.76,739800000.0
2007-11-09 18:00:00,231.77,231.915,231.75,231.89,580200001.0
2007-11-09 18:01:00,231.895,231.92,231.845,231.91,319700000.0
2007-11-09 18:02:00,231.91,231.925,231.815,231.85,247800000.0
2007-11-09 18:03:00,231.85,231.85,231.715,231.72,309100000.0
2007-11-09 18:04:00,231.72,231.955,231.71,231.86,485700000.0
2007-11-09 18:05:00,231.845,232.0,231.82,231.98,345400000.0
2007-11-09 18:06:00,231.97,232.035,231.91,231.93,489600000.0
2007-11-09 18:07:00,231.92,231.97,231.79,231.825,551399999.0
2007-11-09 18:08:00,231.825,231.855,231.76,231.78,340100000.0
2007-11-09 18:09:00,231.785,231.805,231.595,231.65,522200000.0
2007-11-09 18:10:00,231.65,231.695,231.58,231.6,632300000.0
2007-11-09 18:11:00,231.63,231.68,231.59,231.625,500499999.0
2007-11-09 18:12:00,231.625,231.63,231.52,231.55,818900001.0
2007-11-09 18:13:00,231.55,231.605,231.47,231.57,739800001.0
2007-11-09 18:14:00,231.565,231.605,231.4,231.5,472000000.0
2007-11-09 18:15:00,231.505,231.545,231.455,231.52,341700000.0
2007-11-09 18:16:00,231.52,231.605,231.495,231.53,555800001.0
2007-11-09 18:17:00,231.525,231.545,231.32,231.38,795999999.0
2007-11-09 18:18:00,231.375,231.375,231.195,231.245,433700000.0
2007-11-09 18:19:00,231.245,231.3,231.15,231.28,572900000.0
2007-11-09 18:20:00,231.28,231.435,231.25,231.385,627799999.0
2007-11-09 18:21:00,231.385,231.6,231.385,231.58,283800000.0
2007-11-09 18:22:00,231.595,231.64,231.565,231.61,180600000.0
2007-11-09 18:23:00,231.62,231.795,231.58,231.775,619700000.0
2007-11-09 18:24:00,231.775,231.92,231.73,231.905,279200000.0
2007-11-09 18:25:00,231.905,232.04,231.905,232.0,464300000.0
2007-11-09 18:26:00,232.0,232.0,231.84,231.865,446599999.0
2007-11-09 18:27:00,231.86,231.86,231.73,231.76,490300000.0
2007-11-09 18:28:00,231.76,231.855,231.715,231.75,701000000.0
2007-11-09 18:29:00,231.75,231.8,231.55,231.595,410500000.0
2007-11-09 18:30:00,231.6,231.78,231.585,231.7,893299995.0
2007-11-09 18:31:00,231.7,231.84,231.69,231.815,432700000.0
2007-11-09 18:32:00,231.815,231.945,231.78,231.8,535700000.0
2007-11-09 18:33:00,231.8,231.815,231.705,231.74,575999999.0
2007-11-09 18:34:00,231.735,231.79,231.67,231.675,543900000.0
2007-11-09 18:35:00,231.675,231.765,231.645,231.725,749799997.0
2007-11-09 18:36:00,231.73,231.735,231.615,231.68,694500001.0
2007-11-09 18:37:00,231.675,231.755,231.605,231.66,367900000.0
2007-11-09 18:38:00,231.66,231.77,231.58,231.655,643300000.0
2007-11-09 18:39:00,231.655,231.655,231.54,231.62,501400000.0
2007-11-09 18:40:00,231.615,231.86,231.615,231.82,415700000.0
2007-11-09 18:41:00,231.82,231.935,231.805,231.875,324900000.0
2007-11-09 18:42:00,231.875,231.875,231.715,231.76,721200000.0
2007-11-09 18:43:00,231.755,231.865,231.75,231.755,578500000.0
2007-11-09 18:44:00,231.745,231.895,231.735,231.89,602600000.0
2007-11-09 18:45:00,231.89,231.92,231.73,231.83,629800000.0
2007-11-09 18:46:00,231.835,232.065,231.835,232.035,550800000.0
2007-11-09 18:47:00,232.035,232.085,231.98,232.01,512500000.0
2007-11-09 18:48:00,232.01,232.02,231.9,231.95,351800000.0
2007-11-09 18:49:00,231.945,231.95,231.8,231.89,383000000.0
2007-11-09 18:50:00,231.89,231.9,231.825,231.865,405500000.0
2007-11-09 18:51:00,231.86,231.86,231.735,231.815,388500000.0
2007-11-09 18:52:00,231.815,231.915,231.79,231.885,311199998.0
2007-11-09 18:53:00,231.87,231.885,231.7,231.7,526099999.0
2007-11-09 18:54:00,231.7,231.905,231.7,231.9,502500000.0
2007-11-09 18:55:00,231.895,231.95,231.88,231.925,358000000.0
2007-11-09 18:56:00,231.925,231.935,231.83,231.89,536299999.0
2007-11-09 18:57:00,231.89,232.02,231.88,231.955,641300000.0
2007-11-09 18:58:00,231.955,231.98,231.835,231.855,415800000.0
2007-11-09 18:59:00,231.85,231.93,231.82,231.91,524799999.0
2007-11-09 19:00:00,231.91,231.91,231.715,231.745,329400000.0
2007-11-09 19:01:00,231.745,231.77,231.65,231.65,662200001.0
2007-11-09 19:02:00,231.65,231.725,231.62,231.725,362899999.0
2007-11-09 19:03:00,231.72,231.755,231.705,231.725,735700000.0
2007-11-09 19:04:00,231.73,231.78,231.685,231.78,184700000.0
2007-11-09 19:05:00,231.78,231.78,231.625,231.65,448300001.0
2007-11-09 19:06:00,231.65,231.7,231.625,231.655,285400000.0
2007-11-09 19:07:00,231.655,231.655,231.5,231.53,579599999.0
2007-11-09 19:08:00,231.53,231.54,231.445,231.46,783100000.0
2007-11-09 19:09:00,231.465,231.66,231.4,231.66,511100000.0
2007-11-09 19:10:00,231.66,231.74,231.625,231.725,437700000.0
2007-11-09 19:11:00,231.725,231.8,231.715,231.78,395100000.0
2007-11-09 19:12:00,231.785,231.915,231.785,231.85,666900012.0
2007-11-09 19:13:00,231.85,231.865,231.735,231.735,460600003.0
2007-11-09 19:14:00,231.74,231.79,231.685,231.685,464000000.0
2007-11-09 19:15:00,231.68,231.77,231.675,231.76,526600000.0
2007-11-09 19:16:00,231.76,231.765,231.67,231.69,273300000.0
2007-11-09 19:17:00,231.7,231.71,231.615,231.635,246000000.0
2007-11-09 19:18:00,231.635,231.69,231.635,231.66,218500000.0
2007-11-09 19:19:00,231.66,231.755,231.66,231.75,204700000.0
2007-11-09 19:20:00,231.765,231.835,231.765,231.815,309000000.0
2007-11-09 19:21:00,231.815,231.935,231.8,231.905,503000000.0
2007-11-09 19:22:00,231.905,232.02,231.885,231.965,760600003.0
2007-11-09 19:23:00,231.965,232.025,231.915,231.96,475800000.0
2007-11-09 19:24:00,231.96,231.97,231.865,231.895,376500000.0
2007-11-09 19:25:00,231.9,231.9,231.855,231.885,332300000.0
2007-11-09 19:26:00,231.885,231.95,231.87,231.9,337600000.0
2007-11-09 19:27:00,231.9,231.96,231.89,231.935,408600000.0
2007-11-09 19:28:00,231.935,231.995,231.905,231.905,224100000.0
2007-11-09 19:29:00,231.905,231.915,231.83,231.865,247000000.0
2007-11-09 19:30:00,231.865,231.885,231.81,231.885,279200001.0
2007-11-09 19:31:00,231.885,231.9,231.845,231.885,250300000.0
2007-11-09 19:32:00,231.885,231.98,231.86,231.975,227000000.0
2007-11-09 19:33:00,231.98,231.98,231.895,231.9,366400000.0
2007-11-09 19:34:00,231.9,231.93,231.885,231.915,203600000.0
2007-11-09 19:35:00,231.91,232.025,231.91,232.005,323699999.0
2007-11-09 19:36:00,232.015,232.14,231.975,232.14,306900000.0
2007-11-09 19:37:00,232.145,232.185,232.115,232.145,402499999.0
2007-11-09 19:38:00,232.145,232.39,232.11,232.39,432100000.0
2007-11-09 19:39:00,232.38,232.4,232.27,232.27,441100000.0
2007-11-09 19:40:00,232.27,232.335,232.185,232.32,439800000.0
2007-11-09 19:41:00,232.315,232.38,232.265,232.35,206200000.0
2007-11-09 19:42:00,232.35,232.355,232.27,232.3,230300000.0
2007-11-09 19:43:00,232.3,232.3,232.2,232.225,359000000.0
2007-11-09 19:44:00,232.23,232.23,232.09,232.1,455000000.0
2007-11-09 19:45:00,232.1,232.235,232.08,232.235,463600001.0
2007-11-09 19:46:00,232.245,232.34,232.22,232.285,458699999.0
2007-11-09 19:47:00,232.27,232.31,232.255,232.26,170700000.0
2007-11-09 19:48:00,232.26,232.3,232.165,232.165,232000000.0
2007-11-09 19:49:00,232.165,232.2,232.155,232.175,352099999.0
2007-11-09 19:50:00,232.18,232.21,232.1,232.11,736499999.0
2007-11-09 19:51:00,232.11,232.18,232.11,232.16,388300000.0
2007-11-09 19:52:00,232.16,232.16,232.05,232.06,543400000.0
2007-11-09 19:53:00,232.06,232.08,232.03,232.05,486200000.0
2007-11-09 19:54:00,232.05,232.075,231.99,232.03,525300000.0
2007-11-09 19:55:00,232.03,232.055,231.95,232.015,274100000.0
2007-11-09 19:56:00,232.015,232.035,231.995,232.0,307100000.0
2007-11-09 19:57:00,232.0,232.015,231.995,232.0,150100000.0
2007-11-09 19:58:00,231.995,232.015,231.96,231.96,301500000.0
2007-11-09 19:59:00,231.96,231.97,231.64,231.725,952000000.0
2007-11-09 20:00:00,231.725,231.74,231.445,231.455,704199999.0
2007-11-09 20:01:00,231.46,231.55,231.385,231.55,555400000.0
2007-11-09 20:02:00,231.545,231.66,231.5,231.66,547700000.0
2007-11-09 20:03:00,231.66,231.74,231.655,231.73,540100000.0
2007-11-09 20:04:00,231.735,231.815,231.725,231.765,686500001.0
2007-11-09 20:05:00,231.755,231.79,231.73,231.76,293900000.0
2007-11-09 20:06:00,231.76,231.76,231.58,231.63,510600000.0
2007-11-09 20:07:00,231.63,231.665,231.605,231.66,680100000.0
2007-11-09 20:08:00,231.66,231.67,231.61,231.66,293600000.0
2007-11-09 20:09:00,231.655,231.735,231.625,231.695,619799999.0
2007-11-09 20:10:00,231.69,231.725,231.675,231.705,241200000.0
2007-11-09 20:11:00,231.705,231.745,231.61,231.665,233000000.0
2007-11-09 20:12:00,231.66,231.685,231.65,231.67,401400000.0
2007-11-09 20:13:00,231.67,231.72,231.64,231.64,586499998.0
2007-11-09 20:14:00,231.64,231.655,231.595,231.61,626500001.0
2007-11-09 20:15:00,231.61,231.75,231.61,231.675,363399999.0
2007-11-09 20:16:00,231.675,231.74,231.64,231.74,211600000.0
2007-11-09 20:17:00,231.735,231.77,231.705,231.755,515000000.0
2007-11-09 20:18:00,231.755,231.755,231.645,231.66,269300000.0
2007-11-09 20:19:00,231.66,231.78,231.615,231.78,621400000.0
2007-11-09 20:20:00,231.78,231.79,231.695,231.705,410100000.0
2007-11-09 20:21:00,231.705,231.805,231.705,231.79,246200000.0
2007-11-09 20:22:00,231.79,231.835,231.79,231.805,127600000.0
2007-11-09 20:23:00,231.805,231.815,231.72,231.74,414100000.0
2007-11-09 20:24:00,231.74,231.91,231.74,231.91,189400000.0
2007-11-09 20:25:00,231.91,231.98,231.9,231.92,413500000.0
2007-11-09 20:26:00,231.92,231.985,231.88,231.94,401700000.0
2007-11-09 20:27:00,231.94,231.94,231.89,231.915,317400000.0
2007-11-09 20:28:00,231.925,231.925,231.855,231.905,291400000.0
2007-11-09 20:29:00,231.905,231.905,231.81,231.875,295600000.0
2007-11-09 20:30:00,231.865,231.945,231.865,231.935,548000000.0
2007-11-09 20:31:00,231.935,232.11,231.935,232.005,418000000.0
2007-11-09 20:32:00,232.015,232.015,231.805,231.835,401500000.0
2007-11-09 20:33:00,231.825,231.825,231.645,231.685,481100001.0
2007-11-09 20:34:00,231.69,231.835,231.69,231.83,186700000.0
2007-11-09 20:35:00,231.82,231.83,231.725,231.785,286600000.0
2007-11-09 20:36:00,231.79,231.855,231.705,231.705,265000000.0
2007-11-09 20:37:00,231.715,231.72,231.62,231.655,287600000.0
2007-11-09 20:38:00,231.655,231.68,231.55,231.57,498000000.0
2007-11-09 20:39:00,231.575,231.675,231.56,231.67,243700000.0
2007-11-09 20:40:00,231.665,231.735,231.65,231.705,187200000.0
2007-11-09 20:41:00,231.71,231.745,231.705,231.715,228800000.0
2007-11-09 20:42:00,231.715,231.775,231.705,231.775,172300000.0
2007-11-09 20:43:00,231.775,231.83,231.725,231.81,225400000.0
2007-11-09 20:44:00,231.81,231.81,231.765,231.795,151400000.0
2007-11-09 20:45:00,231.795,231.81,231.785,231.785,67800000.0
2007-11-09 20:46:00,231.78,231.815,231.775,231.795,118000000.0
2007-11-09 20:47:00,231.81,231.845,231.775,231.805,436500000.0
2007-11-09 20:48:00,231.805,231.805,231.705,231.725,355300000.0
2007-11-09 20:49:00,231.725,231.77,231.675,231.705,237900000.0
2007-11-09 20:50:00,231.705,231.725,231.685,231.725,319600000.0
2007-11-09 20:51:00,231.725,231.74,231.655,231.685,429100000.0
2007-11-09 20:52:00,231.685,231.715,231.675,231.695,154700000.0
2007-11-09 20:53:00,231.695,231.725,231.695,231.725,50000000.0
2007-11-09 20:54:00,231.715,231.725,231.675,231.68,262200000.0
2007-11-09 20:55:00,231.68,231.71,231.675,231.71,39200000.0
2007-11-09 20:56:00,231.71,231.71,231.64,231.645,88600000.0
2007-11-09 20:57:00,231.645,231.71,231.645,231.685,95200000.0
2007-11-09 20:58:00,231.685,231.72,231.68,231.72,81000000.0
2007-11-09 20:59:00,231.72,231.72,231.645,231.645,167200000.0
2007-11-09 21:00:00,231.635,231.655,231.56,231.565,374800000.0
2007-11-09 21:01:00,231.565,231.7,231.515,231.7,395800000.0
2007-11-09 21:02:00,231.7,231.745,231.695,231.705,388700001.0
2007-11-09 21:03:00,231.705,231.795,231.705,231.795,193600000.0
2007-11-09 21:04:00,231.775,231.805,231.76,231.795,400900001.0
2007-11-09 21:05:00,231.795,231.895,231.775,231.895,304600000.0
2007-11-09 21:06:00,231.925,231.965,231.875,231.95,326400000.0
2007-11-09 21:07:00,231.95,232.065,231.95,232.015,511600000.0
2007-11-09 21:08:00,232.015,232.025,231.95,231.95,230400000.0
2007-11-09 21:09:00,231.95,231.985,231.89,231.905,442300002.0
2007-11-09 21:10:00,231.905,231.915,231.88,231.895,463500000.0
2007-11-09 21:11:00,231.895,231.945,231.84,231.84,200400000.0
2007-11-09 21:12:00,231.845,231.905,231.835,231.9,126700000.0
2007-11-09 21:13:00,231.9,231.96,231.875,231.96,164600000.0
2007-11-09 21:14:00,231.96,231.965,231.885,231.935,287100000.0
2007-11-09 21:15:00,231.925,232.0,231.9,231.925,416700000.0
2007-11-09 21:16:00,231.925,232.0,231.895,232.0,488100000.0
2007-11-09 21:17:00,232.0,232.02,231.94,231.95,240600000.0
2007-11-09 21:18:00,231.95,232.0,231.905,232.0,356200000.0
2007-11-09 21:19:00,232.0,232.075,231.935,232.075,337900000.0
2007-11-09 21:20:00,232.075,232.105,232.005,232.105,190800000.0
2007-11-09 21:21:00,232.105,232.115,232.045,232.065,278100000.0
2007-11-09 21:22:00,232.065,232.065,231.975,231.995,334100000.0
2007-11-09 21:23:00,231.995,232.025,231.945,232.015,495100000.0
2007-11-09 21:24:00,232.015,232.14,232.015,232.095,620300000.0
2007-11-09 21:25:00,232.095,232.25,232.095,232.135,650300000.0
2007-11-09 21:26:00,232.135,232.195,232.105,232.17,733600000.0
2007-11-09 21:27:00,232.17,232.255,232.165,232.245,430600000.0
2007-11-09 21:28:00,232.25,232.25,232.125,232.175,270800000.0
2007-11-09 21:29:00,232.175,232.21,232.115,232.125,339100000.0
2007-11-09 21:30:00,232.125,232.18,232.105,232.14,338800000.0
2007-11-09 21:31:00,232.13,232.155,232.04,232.045,344700000.0
2007-11-09 21:32:00,232.045,232.045,231.945,231.96,168100000.0
2007-11-09 21:33:00,231.965,232.05,231.925,232.05,732399997.0
2007-11-09 21:34:00,232.05,232.125,232.045,232.09,593800000.0
2007-11-09 21:35:00,232.085,232.175,232.07,232.155,316200000.0
2007-11-09 21:36:00,232.165,232.195,232.155,232.185,251400000.0
2007-11-09 21:37:00,232.19,232.19,232.11,232.15,206400000.0
2007-11-09 21:38:00,232.15,232.21,232.115,232.2,355900000.0
2007-11-09 21:39:00,232.2,232.25,232.2,232.215,188500000.0
2007-11-09 21:40:00,232.215,232.31,232.19,232.31,286700000.0
2007-11-09 21:41:00,232.31,232.335,232.275,232.315,375099999.0
2007-11-09 21:42:00,232.325,232.365,232.3,232.355,325800000.0
2007-11-09 21:43:00,232.355,232.42,232.34,232.38,254900000.0
2007-11-09 21:44:00,232.375,232.38,232.33,232.33,304600000.0
2007-11-09 21:45:00,232.34,232.34,232.29,232.3,137500000.0
2007-11-09 21:46:00,232.3,232.31,232.25,232.28,210300000.0
2007-11-09 21:47:00,232.28,232.28,232.21,232.215,179900000.0
2007-11-09 21:48:00,232.21,232.285,232.175,232.28,124500000.0
2007-11-09 21:49:00,232.28,232.285,232.25,232.28,202899999.0
2007-11-09 21:50:00,232.28,232.29,232.185,232.235,240900000.0
2007-11-09 21:51:00,232.235,232.25,232.18,232.25,376800000.0
2007-11-09 21:52:00,232.25,232.3,232.18,232.255,513400001.0
2007-11-09 21:53:00,232.255,232.29,232.235,232.29,82900000.0
2007-11-09 21:54:00,232.295,232.34,232.285,232.32,92100000.0
2007-11-09 21:55:00,232.32,232.33,232.285,232.32,287200000.0
2007-11-09 21:56:00,232.315,232.34,232.225,232.255,486799999.0
2007-11-09 21:57:00,232.245,232.275,232.205,232.275,571500000.0
2007-11-09 21:58:00,232.255,232.265,232.18,232.235,293200000.0
2007-11-09 21:59:00,232.24,232.295,232.225,232.235,82200000.0
2007-11-09 22:00:00,232.245,232.285,232.2,232.235,145300000.0
2007-11-09 22:01:00,232.235,232.275,232.22,232.25,402600000.0
2007-11-09 22:02:00,232.25,232.3,232.24,232.24,206400000.0
2007-11-09 22:03:00,232.25,232.25,232.155,232.175,294900000.0
2007-11-09 22:04:00,232.19,232.215,232.185,232.2,209500000.0
2007-11-09 22:05:00,232.2,232.31,232.2,232.205,289900000.0
2007-11-09 22:06:00,232.215,232.215,232.175,232.18,163200000.0
2007-11-09 22:07:00,232.18,232.3,232.16,232.3,468300000.0
2007-11-09 22:08:00,232.3,232.325,232.29,232.325,80000000.0
2007-11-09 22:09:00,232.32,232.33,232.25,232.27,218300000.0
2007-11-09 22:10:00,232.27,232.27,232.245,232.25,202100000.0
2007-11-09 22:11:00,232.25,232.265,232.175,232.245,360700001.0
2007-11-09 22:12:00,232.255,232.38,232.245,232.38,479700000.0
2007-11-09 22:13:00,232.38,232.38,232.345,232.355,135000000.0
2007-11-09 22:14:00,232.36,232.375,232.34,232.35,108600000.0
2007-11-09 22:15:00,232.345,232.355,232.3,232.355,261800000.0
2007-11-09 22:16:00,232.35,232.385,232.345,232.375,158300000.0
2007-11-09 22:17:00,232.37,232.385,232.36,232.36,34800000.0
2007-11-09 22:18:00,232.355,232.355,232.315,232.32,385500000.0
2007-11-09 22:19:00,232.32,232.34,232.305,232.32,190700000.0
2007-11-09 22:20:00,232.32,232.34,232.27,232.27,67900000.0
2007-11-09 22:21:00,232.27,232.34,232.27,232.285,155400000.0
2007-11-09 22:22:00,232.285,232.295,232.275,232.285,135800000.0
2007-11-09 22:23:00,232.295,232.305,232.285,232.3,31600000.0
2007-11-09 22:24:00,232.3,232.33,232.285,232.325,95900000.0
2007-11-09 22:25:00,232.335,232.385,232.3,232.305,344400000.0
2007-11-09 22:26:00,232.305,232.325,232.215,232.235,298400000.0
2007-11-09 22:27:00,232.235,232.285,232.225,232.285,128500000.0
2007-11-09 22:28:00,232.285,232.31,232.275,232.275,181300000.0
2007-11-09 22:29:00,232.28,232.28,232.255,232.26,116800000.0
2007-11-09 22:30:00,232.26,232.325,232.245,232.3,401300000.0
2007-11-09 22:31:00,232.3,232.3,232.24,232.25,213800000.0
2007-11-09 22:32:00,232.25,232.29,232.25,232.285,215000000.0
2007-11-09 22:33:00,232.285,232.285,232.265,232.27,71000000.0
2007-11-09 22:34:00,232.28,232.29,232.24,232.26,305400000.0
2007-11-09 22:35:00,232.26,232.275,232.095,232.1,357200000.0
2007-11-09 22:36:00,232.1,232.15,232.005,232.035,391700000.0
2007-11-09 22:37:00,232.035,232.07,231.985,231.985,255900000.0
2007-11-09 22:38:00,231.985,232.04,231.985,232.04,289600000.0
2007-11-09 22:39:00,232.04,232.085,232.005,232.055,251000000.0
2007-11-09 22:40:00,232.055,232.07,231.985,231.99,356000000.0
2007-11-09 22:41:00,231.99,232.035,231.99,232.025,163600000.0
2007-11-09 22:42:00,232.025,232.045,231.835,231.845,555500000.0
2007-11-09 22:43:00,231.845,231.875,231.745,231.825,291700000.0
2007-11-09 22:44:00,231.825,231.88,231.785,231.845,245400000.0
2007-11-09 22:45:00,231.845,231.895,231.79,231.885,241200000.0
2007-11-09 22:46:00,231.885,231.925,231.785,231.795,180900000.0
2007-11-09 22:47:00,231.795,231.86,231.795,231.85,136700000.0
2007-11-09 22:48:00,231.855,231.885,231.775,231.775,420700000.0
2007-11-09 22:49:00,231.775,231.775,231.655,231.685,539000000.0
2007-11-09 22:50:00,231.685,231.685,231.505,231.615,351400000.0
2007-11-09 22:51:00,231.605,231.635,231.515,231.565,217100000.0
2007-11-09 22:52:00,231.565,231.565,231.385,231.44,343700000.0
2007-11-09 22:53:00,231.445,231.475,231.425,231.465,264200000.0
2007-11-09 22:54:00,231.465,231.535,231.455,231.465,200000000.0
2007-11-09 22:55:00,231.465,231.645,231.445,231.625,301500000.0
2007-11-09 22:56:00,231.655,231.68,231.525,231.62,498600000.0
2007-11-09 22:57:00,231.62,231.62,231.49,231.545,280600000.0
2007-11-09 22:58:00,231.545,231.555,231.45,231.465,247600000.0
2007-11-09 22:59:00,231.465,231.485,231.405,231.445,412400000.0
2007-11-09 23:00:00,231.485,231.495,231.295,231.35,373100000.0
2007-11-09 23:01:00,231.315,231.365,231.308,231.334,1629399995.0
2007-11-09 23:02:00,231.328,231.365,231.323,231.339,1394599996.0
2007-11-09 23:03:00,231.347,231.402,231.347,231.402,1457199996.0
2007-11-09 23:04:00,231.404,231.414,231.361,231.362,1523199999.0
2007-11-09 23:05:00,231.375,231.459,231.364,231.45,1432399999.0
2007-11-09 23:06:00,231.437,231.49,231.392,231.482,1439100002.0
2007-11-09 23:07:00,231.501,231.519,231.478,231.496,1381099998.0
2007-11-09 23:08:00,231.515,231.579,231.51,231.538,1396999995.0
2007-11-09 23:09:00,231.554,231.608,231.554,231.599,1636099998.0
2007-11-09 23:10:00,231.601,231.614,231.556,231.556,1648299998.0
2007-11-09 23:11:00,231.543,231.549,231.47,231.518,1562800000.0
2007-11-09 23:12:00,231.526,231.555,231.508,231.52,1626499994.0
2007-11-09 23:13:00,231.521,231.529,231.486,231.52,1483999997.0
2007-11-09 23:14:00,231.513,231.528,231.452,231.452,1564899997.0
2007-11-09 23:15:00,231.451,231.481,231.447,231.449,1458099996.0
2007-11-09 23:16:00,231.444,231.491,231.441,231.482,1495099997.0
2007-11-09 23:17:00,231.49,231.526,231.488,231.523,1742099993.0
2007-11-09 23:18:00,231.531,231.575,231.515,231.538,1490499997.0
2007-11-09 23:19:00,231.539,231.559,231.492,231.534,1478699995.0
2007-11-09 23:20:00,231.53,231.537,231.49,231.49,1546899999.0
2007-11-09 23:21:00,231.479,231.499,231.441,231.457,1533899997.0
2007-11-09 23:22:00,231.447,231.457,231.405,231.449,1255399999.0
2007-11-09 23:23:00,231.455,231.47,231.418,231.47,1339199998.0
2007-11-09 23:24:00,231.472,231.495,231.444,231.455,1223899998.0
2007-11-09 23:25:00,231.458,231.497,231.458,231.48,1603199999.0
2007-11-09 23:26:00,231.473,231.5,231.446,231.454,1182599997.0
2007-11-09 23:27:00,231.45,231.485,231.435,231.45,1426899996.0
2007-11-09 23:28:00,231.449,231.455,231.395,231.395,1592599997.0
2007-11-09 23:29:00,231.384,231.39,231.353,231.363,1313999998.0
2007-11-09 23:30:00,231.36,231.377,231.317,231.345,1153199996.0
2007-11-09 23:31:00,231.348,231.389,231.328,231.345,1035699997.0
2007-11-09 23:32:00,231.332,231.377,231.322,231.359,1579299995.0
2007-11-09 23:33:00,231.368,231.398,231.329,231.397,1335799997.0
2007-11-09 23:34:00,231.388,231.389,231.329,231.36,1328399996.0
2007-11-09 23:35:00,231.355,231.355,231.303,231.312,1452099998.0
2007-11-09 23:36:00,231.306,231.313,231.272,231.286,1645499999.0
2007-11-09 23:37:00,231.266,231.266,231.194,231.241,1332100000.0
2007-11-09 23:38:00,231.239,231.245,231.199,231.227,1486000000.0
2007-11-09 23:39:00,231.233,231.254,231.228,231.237,1705399996.0
2007-11-09 23:40:00,231.227,231.244,231.19,231.233,1798299999.0
2007-11-09 23:41:00,231.233,231.235,231.214,231.22,1399899997.0
2007-11-09 23:42:00,231.206,231.22,231.102,231.102,1469499994.0
2007-11-09 23:43:00,231.086,231.104,231.068,231.098,1355499999.0
2007-11-09 23:44:00,231.106,231.118,231.073,231.076,1244400000.0
2007-11-09 23:45:00,231.06,231.06,231.023,231.043,1169399998.0
2007-11-09 23:46:00,231.05,231.074,231.039,231.056,1198799998.0
2007-11-09 23:47:00,231.065,231.161,231.065,231.161,1506699994.0
2007-11-09 23:48:00,231.186,231.202,231.157,231.194,1584499998.0
2007-11-09 23:49:00,231.213,231.292,231.207,231.292,1242199999.0
2007-11-09 23:50:00,231.304,231.335,231.288,231.312,1288599999.0
2007-11-09 23:51:00,231.323,231.343,231.288,231.339,1348699998.0
2007-11-09 23:52:00,231.337,231.355,231.297,231.298,1411399997.0
2007-11-09 23:53:00,231.28,231.282,231.258,231.263,1155099998.0
2007-11-09 23:54:00,231.274,231.31,231.265,231.265,1414399998.0
2007-11-09 23:55:00,231.263,231.324,231.257,231.285,1247699998.0
2007-11-09 23:56:00,231.27,231.27,231.217,231.229,1142799999.0
2007-11-09 23:57:00,231.228,231.23,231.159,231.208,1308299997.0
2007-11-09 23:58:00,231.223,231.269,231.216,231.261,1320999999.0
2007-11-09 23:59:00,231.276,231.276,231.235,231.249,1177800000.0
2007-11-12 00:00:00,229.938,230.0,229.879,229.896,973599999.0
2007-11-12 00:01:00,229.922,230.009,229.84,229.847,1112900000.0
2007-11-12 00:02:00,229.868,230.057,229.807,229.861,1167000000.0
2007-11-12 00:03:00,229.849,229.998,229.834,229.931,953099997.0
2007-11-12 00:04:00,229.85,229.85,229.78,229.79,203200000.0
2007-11-12 00:05:00,229.86,229.86,229.68,229.8,619600000.0
2007-11-12 00:06:00,229.76,229.86,229.66,229.69,458400000.0
2007-11-12 00:07:00,229.68,229.84,229.66,229.73,890399999.0
2007-11-12 00:08:00,229.73,229.85,229.71,229.74,688300000.0
2007-11-12 00:09:00,229.74,229.81,229.73,229.77,656900000.0
2007-11-12 00:10:00,229.75,229.79,229.68,229.73,277200000.0
2007-11-12 00:11:00,229.77,229.79,229.68,229.74,455200000.0
2007-11-12 00:12:00,229.76,229.79,229.665,229.71,414000000.0
2007-11-12 00:13:00,229.71,229.71,229.54,229.54,382300000.0
2007-11-12 00:14:00,229.54,229.64,229.52,229.63,272100000.0
2007-11-12 00:15:00,229.63,229.65,229.5,229.61,288899999.0
2007-11-12 00:16:00,229.61,229.63,229.54,229.56,559600000.0
2007-11-12 00:17:00,229.56,229.68,229.52,229.62,508200000.0
2007-11-12 00:18:00,229.63,229.86,229.63,229.77,593900000.0
2007-11-12 00:19:00,229.77,229.77,229.67,229.71,711600000.0
2007-11-12 00:20:00,229.71,229.71,229.56,229.59,569800000.0
2007-11-12 00:21:00,229.61,229.64,229.5,229.62,457200000.0
2007-11-12 00:22:00,229.56,229.68,229.56,229.64,213400000.0
2007-11-12 00:23:00,229.59,229.7,229.53,229.68,504299999.0
2007-11-12 00:24:00,229.67,229.7,229.55,229.66,448200000.0
2007-11-12 00:25:00,229.67,229.71,229.59,229.59,684899998.0
2007-11-12 00:26:00,229.59,229.66,229.57,229.63,315100000.0
2007-11-12 00:27:00,229.64,229.72,229.61,229.72,447400000.0
2007-11-12 00:28:00,229.72,229.77,229.6,229.67,433899999.0
2007-11-12 00:29:00,229.66,229.83,229.6,229.81,479200000.0
2007-11-12 00:30:00,229.81,229.87,229.68,229.78,700000003.0
2007-11-12 00:31:00,229.78,229.8,229.71,229.76,370199999.0
2007-11-12 00:32:00,229.76,229.84,229.75,229.84,345500000.0
2007-11-12 00:33:00,229.84,229.84,229.76,229.78,384300000.0
2007-11-12 00:34:00,229.78,229.86,229.78,229.86,380400000.0
2007-11-12 00:35:00,229.88,229.9,229.78,229.83,619900000.0
2007-11-12 00:36:00,229.83,229.86,229.78,229.83,337200000.0
2007-11-12 00:37:00,229.81,229.89,229.77,229.89,488500000.0
2007-11-12 00:38:00,229.89,229.95,229.79,229.92,421300000.0
2007-11-12 00:39:00,229.93,229.93,229.87,229.89,150800000.0
2007-11-12 00:40:00,229.89,229.91,229.86,229.86,285300000.0
2007-11-12 00:41:00,229.89,229.96,229.83,229.86,613800000.0
2007-11-12 00:42:00,229.85,229.87,229.8,229.81,526800001.0
2007-11-12 00:43:00,229.81,229.91,229.81,229.89,720400008.0
2007-11-12 00:44:00,229.91,229.91,229.87,229.88,362200000.0
2007-11-12 00:45:00,229.88,229.89,229.87,229.87,285300002.0
2007-11-12 00:46:00,229.89,229.89,229.89,229.89,15200000.0
2007-11-12 00:47:00,229.9,230.01,229.89,229.97,419100000.0
2007-11-12 00:48:00,229.97,230.06,229.97,230.01,500800000.0
2007-11-12 00:49:00,230.01,230.19,229.98,230.16,332900000.0
2007-11-12 00:50:00,230.16,230.25,230.08,230.13,1057000006.0
2007-11-12 00:51:00,230.1,230.16,230.04,230.05,1425100001.0
2007-11-12 00:52:00,230.05,230.11,230.03,230.08,369100000.0
2007-11-12 00:53:00,230.08,230.1,230.03,230.07,483300000.0
2007-11-12 00:54:00,230.09,230.1,230.04,230.06,377200000.0
2007-11-12 00:55:00,230.06,230.09,229.99,230.09,596300001.0
2007-11-12 00:56:00,230.09,230.11,230.05,230.08,179800000.0
2007-11-12 00:57:00,230.08,230.21,230.08,230.15,328000000.0
2007-11-12 00:58:00,230.15,230.15,229.97,229.98,456800000.0
2007-11-12 00:59:00,229.98,230.04,229.96,230.01,740700000.0
2007-11-12 01:00:00,230.0,230.06,229.93,229.98,603000000.0
2007-11-12 01:01:00,229.98,230.09,229.98,230.08,780400000.0
2007-11-12 01:02:00,230.07,230.13,230.07,230.13,562300000.0
2007-11-12 01:03:00,230.13,230.195,230.1,230.12,677600000.0
2007-11-12 01:04:00,230.12,230.13,230.08,230.11,491200000.0
2007-11-12 01:05:00,230.12,230.13,230.1,230.13,262400000.0
2007-11-12 01:06:00,230.13,230.15,230.12,230.13,377600000.0
2007-11-12 01:07:00,230.13,230.14,230.07,230.13,522300000.0
2007-11-12 01:08:00,230.13,230.27,230.13,230.245,562000000.0
2007-11-12 01:09:00,230.245,230.3,230.21,230.26,879199999.0
2007-11-12 01:10:00,230.26,230.29,230.235,230.26,763000000.0
2007-11-12 01:11:00,230.26,230.27,230.17,230.22,1088399997.0
2007-11-12 01:12:00,230.22,230.24,230.21,230.23,460900000.0
2007-11-12 01:13:00,230.23,230.31,230.198,230.29,471099999.0
2007-11-12 01:14:00,230.3,230.41,230.29,230.37,919300000.0
2007-11-12 01:15:00,230.37,230.43,230.35,230.36,1084499996.0
2007-11-12 01:16:00,230.36,230.39,230.3,230.31,812800000.0
2007-11-12 01:17:00,230.3,230.32,230.23,230.25,804600000.0
2007-11-12 01:18:00,230.25,230.26,230.22,230.23,472100000.0
2007-11-12 01:19:00,230.23,230.24,230.14,230.16,927300004.0
2007-11-12 01:20:00,230.16,230.23,230.155,230.18,717500000.0
2007-11-12 01:21:00,230.18,230.22,230.13,230.17,703000000.0
2007-11-12 01:22:00,230.17,230.24,230.17,230.21,763800000.0
2007-11-12 01:23:00,230.2,230.3,230.195,230.22,789600000.0
2007-11-12 01:24:00,230.22,230.28,230.22,230.265,1074900001.0
2007-11-12 01:25:00,230.265,230.34,230.245,230.325,921499997.0
2007-11-12 01:26:00,230.33,230.47,230.325,230.43,1207400000.0
2007-11-12 01:27:00,230.44,230.505,230.37,230.42,836100000.0
2007-11-12 01:28:00,230.42,230.44,230.4,230.435,589700000.0
2007-11-12 01:29:00,230.435,230.435,230.365,230.39,979300000.0
2007-11-12 01:30:00,230.39,230.46,230.385,230.4,999900000.0
2007-11-12 01:31:00,230.4,230.44,230.39,230.4,757300000.0
2007-11-12 01:32:00,230.41,230.49,230.4,230.49,569300000.0
2007-11-12 01:33:00,230.49,230.52,230.47,230.5,948200007.0
2007-11-12 01:34:00,230.5,230.575,230.5,230.54,735700000.0
2007-11-12 01:35:00,230.54,230.55,230.52,230.535,704200000.0
2007-11-12 01:36:00,230.535,230.55,230.47,230.5,546100000.0
2007-11-12 01:37:00,230.5,230.55,230.45,230.54,675299999.0
2007-11-12 01:38:00,230.54,230.59,230.52,230.58,791499999.0
2007-11-12 01:39:00,230.58,230.66,230.57,230.625,983999997.0
2007-11-12 01:40:00,230.63,230.66,230.555,230.57,730700005.0
2007-11-12 01:41:00,230.56,230.6,230.54,230.6,382000000.0
2007-11-12 01:42:00,230.6,230.6,230.535,230.555,532900000.0
2007-11-12 01:43:00,230.555,230.68,230.555,230.68,263525000.0
2007-11-12 01:44:00,230.68,230.745,230.675,230.735,980300001.0
2007-11-12 01:45:00,230.735,230.77,230.7,230.71,875700000.0
2007-11-12 01:46:00,230.71,230.81,230.71,230.78,824000000.0
2007-11-12 01:47:00,230.78,230.8,230.735,230.79,788299999.0
2007-11-12 01:48:00,230.79,230.81,230.78,230.78,517600000.0
2007-11-12 01:49:00,230.78,230.86,230.77,230.815,699699999.0
2007-11-12 01:50:00,230.815,230.82,230.76,230.78,620100002.0
2007-11-12 01:51:00,230.78,230.78,230.725,230.74,739800000.0
2007-11-12 01:52:00,230.74,230.775,230.73,230.76,508800000.0
2007-11-12 01:53:00,230.76,230.77,230.67,230.72,741299999.0
2007-11-12 01:54:00,230.72,230.76,230.7,230.74,811900003.0
2007-11-12 01:55:00,230.74,230.75,230.55,230.55,1074699999.0
2007-11-12 01:56:00,230.55,230.57,230.465,230.515,837400000.0
2007-11-12 01:57:00,230.515,230.56,230.48,230.48,418300000.0
2007-11-12 01:58:00,230.48,230.53,230.47,230.5,445900000.0
2007-11-12 01:59:00,230.5,230.66,230.5,230.65,481800000.0
2007-11-12 02:00:00,230.65,230.735,230.59,230.71,670099995.0
2007-11-12 02:01:00,230.71,230.79,230.71,230.775,372700000.0
2007-11-12 02:02:00,230.775,230.9,230.75,230.86,428000000.0
2007-11-12 02:03:00,230.86,230.87,230.8,230.8,392500000.0
2007-11-12 02:04:00,230.8,230.89,230.795,230.85,579000000.0
2007-11-12 02:05:00,230.85,230.88,230.85,230.87,309699999.0
2007-11-12 02:06:00,230.87,230.9,230.87,230.9,130100000.0
2007-11-12 02:07:00,230.9,230.95,230.88,230.92,350200000.0
2007-11-12 02:08:00,230.92,230.96,230.89,230.935,699500000.0
2007-11-12 02:09:00,230.91,230.945,230.8,230.82,611900000.0
2007-11-12 02:10:00,230.82,230.855,230.81,230.81,543300000.0
2007-11-12 02:11:00,230.76,230.8,230.715,230.735,778000002.0
2007-11-12 02:12:00,230.735,230.84,230.735,230.84,543300000.0
2007-11-12 02:13:00,230.84,230.86,230.84,230.85,302800000.0
2007-11-12 02:14:00,230.84,230.86,230.76,230.78,445800000.0
2007-11-12 02:15:00,230.77,230.82,230.77,230.82,439200000.0
2007-11-12 02:16:00,230.82,230.93,230.82,230.9,686400001.0
2007-11-12 02:17:00,230.87,230.92,230.86,230.91,672100000.0
2007-11-12 02:18:00,230.91,230.92,230.86,230.875,542400000.0
2007-11-12 02:19:00,230.875,230.88,230.85,230.875,373600000.0
2007-11-12 02:20:00,230.875,230.9,230.85,230.875,448000000.0
2007-11-12 02:21:00,230.895,230.915,230.865,230.905,658999999.0
2007-11-12 02:22:00,230.895,231.015,230.895,230.985,661100007.0
2007-11-12 02:23:00,230.98,230.995,230.92,230.995,783699998.0
2007-11-12 02:24:00,230.995,231.015,230.955,231.015,364600000.0
2007-11-12 02:25:00,231.015,231.025,230.945,230.955,66075000.0
2007-11-12 02:26:00,230.945,230.99,230.945,230.965,245100000.0
2007-11-12 02:27:00,230.965,230.995,230.965,230.965,210400000.0
2007-11-12 02:28:00,230.965,230.985,230.955,230.985,358500000.0
2007-11-12 02:29:00,230.985,231.005,230.975,230.975,325200000.0
2007-11-12 02:30:00,230.975,230.985,230.955,230.985,186399999.0
2007-11-12 02:31:00,230.985,230.995,230.96,230.975,346100000.0
2007-11-12 02:32:00,230.975,230.995,230.91,230.93,476600001.0
2007-11-12 02:33:00,230.93,230.95,230.925,230.945,179100000.0
2007-11-12 02:34:00,230.945,230.955,230.865,230.895,368000000.0
2007-11-12 02:35:00,230.895,230.915,230.78,230.785,408999999.0
2007-11-12 02:36:00,230.785,230.915,230.78,230.88,718400000.0
2007-11-12 02:37:00,230.885,230.885,230.78,230.785,565799998.0
2007-11-12 02:38:00,230.78,230.815,230.725,230.725,359699998.0
2007-11-12 02:39:00,230.725,230.755,230.685,230.685,161900000.0
2007-11-12 02:40:00,230.695,230.695,230.585,230.585,655400003.0
2007-11-12 02:41:00,230.595,230.705,230.585,230.695,766300001.0
2007-11-12 02:42:00,230.695,230.695,230.655,230.665,449600000.0
2007-11-12 02:43:00,230.665,230.715,230.655,230.695,248700000.0
2007-11-12 02:44:00,230.695,230.715,230.675,230.675,541699997.0
2007-11-12 02:45:00,230.675,230.685,230.57,230.615,860300000.0
2007-11-12 02:46:00,230.615,230.625,230.485,230.485,458300000.0
2007-11-12 02:47:00,230.485,230.495,230.465,230.48,526600001.0
2007-11-12 02:48:00,230.48,230.565,230.455,230.465,385900000.0
2007-11-12 02:49:00,230.465,230.495,230.43,230.495,361100000.0
2007-11-12 02:50:00,230.47,230.495,230.38,230.415,852400002.0
2007-11-12 02:51:00,230.415,230.415,230.315,230.335,494300000.0
2007-11-12 02:52:00,230.335,230.39,230.295,230.345,707400000.0
2007-11-12 02:53:00,230.335,230.375,230.245,230.355,564400000.0
2007-11-12 02:54:00,230.355,230.385,230.315,230.315,512800000.0
2007-11-12 02:55:00,230.315,230.34,230.255,230.265,465700000.0
2007-11-12 02:56:00,230.265,230.275,230.105,230.105,409800000.0
2007-11-12 02:57:00,230.105,230.115,230.055,230.115,564600000.0
2007-11-12 02:58:00,230.115,230.245,230.095,230.23,764700000.0
2007-11-12 02:59:00,230.23,230.325,230.205,230.295,538000000.0
2007-11-12 03:00:00,230.295,230.345,230.21,230.245,550099999.0
2007-11-12 03:01:00,230.245,230.275,230.215,230.235,504900000.0
2007-11-12 03:02:00,230.235,230.37,230.235,230.315,1155500001.0
2007-11-12 03:03:00,230.315,230.395,230.295,230.395,534400000.0
2007-11-12 03:04:00,230.4,230.485,230.395,230.45,483600000.0
2007-11-12 03:05:00,230.445,230.485,230.435,230.435,297600000.0
2007-11-12 03:06:00,230.435,230.44,230.345,230.365,708700002.0
2007-11-12 03:07:00,230.365,230.385,230.325,230.35,708500000.0
2007-11-12 03:08:00,230.35,230.35,230.27,230.27,633899998.0
2007-11-12 03:09:00,230.27,230.27,230.115,230.15,724900000.0
2007-11-12 03:10:00,230.145,230.23,230.105,230.125,610700001.0
2007-11-12 03:11:00,230.135,230.155,230.07,230.08,343100000.0
2007-11-12 03:12:00,230.085,230.14,230.08,230.09,450900000.0
2007-11-12 03:13:00,230.09,230.17,230.09,230.125,647500000.0
2007-11-12 03:14:00,230.125,230.19,230.1,230.19,377600000.0
2007-11-12 03:15:00,230.175,230.31,230.175,230.275,412000000.0
2007-11-12 03:16:00,230.275,230.315,230.235,230.265,353300000.0
2007-11-12 03:17:00,230.265,230.275,230.225,230.23,718500000.0
2007-11-12 03:18:00,230.225,230.305,230.215,230.24,598200000.0
2007-11-12 03:19:00,230.24,230.315,230.23,230.27,750000000.0
2007-11-12 03:20:00,230.29,230.385,230.275,230.38,667200000.0
2007-11-12 03:21:00,230.38,230.435,230.325,230.345,821699998.0
2007-11-12 03:22:00,230.345,230.415,230.245,230.255,575100000.0
2007-11-12 03:23:00,230.25,230.39,230.245,230.38,211500000.0
2007-11-12 03:24:00,230.38,230.415,230.36,230.375,460600000.0
2007-11-12 03:25:00,230.375,230.375,230.315,230.33,588100000.0
2007-11-12 03:26:00,230.33,230.41,230.32,230.405,483200000.0
2007-11-12 03:27:00,230.405,230.46,230.37,230.38,684100000.0
2007-11-12 03:28:00,230.38,230.475,230.38,230.435,555800000.0
2007-11-12 03:29:00,230.435,230.52,230.425,230.52,631800000.0
2007-11-12 03:30:00,230.52,230.54,230.52,230.52,144000000.0
2007-11-12 03:31:00,230.52,230.56,230.49,230.49,496800000.0
2007-11-12 03:32:00,230.5,230.52,230.49,230.49,341000000.0
2007-11-12 03:33:00,230.49,230.52,230.47,230.51,332800000.0
2007-11-12 03:34:00,230.51,230.54,230.5,230.54,328400000.0
2007-11-12 03:35:00,230.54,230.54,230.51,230.515,332000000.0
2007-11-12 03:36:00,230.515,230.595,230.51,230.595,318600000.0
2007-11-12 03:37:00,230.595,230.635,230.585,230.615,298400000.0
2007-11-12 03:38:00,230.62,230.63,230.575,230.585,288900000.0
2007-11-12 03:39:00,230.585,230.585,230.48,230.575,689700000.0
2007-11-12 03:40:00,230.575,230.575,230.535,230.565,121600000.0
2007-11-12 03:41:00,230.565,230.585,230.48,230.525,553300000.0
2007-11-12 03:42:00,230.525,230.525,230.41,230.42,597600000.0
2007-11-12 03:43:00,230.42,230.42,230.35,230.37,461100000.0
2007-11-12 03:44:00,230.37,230.375,230.255,230.275,368800000.0
2007-11-12 03:45:00,230.285,230.335,230.255,230.335,632400003.0
2007-11-12 03:46:00,230.335,230.435,230.315,230.425,295100000.0
2007-11-12 03:47:00,230.425,230.455,230.395,230.445,420800000.0
2007-11-12 03:48:00,230.445,230.445,230.395,230.41,381600000.0
2007-11-12 03:49:00,230.415,230.415,230.38,230.4,154400000.0
2007-11-12 03:50:00,230.4,230.44,230.4,230.435,140800000.0
2007-11-12 03:51:00,230.435,230.445,230.355,230.385,693000000.0
2007-11-12 03:52:00,230.385,230.44,230.36,230.44,265600000.0
2007-11-12 03:53:00,230.44,230.48,230.42,230.42,226400000.0
2007-11-12 03:54:00,230.42,230.44,230.365,230.39,540800000.0
2007-11-12 03:55:00,230.39,230.39,230.245,230.3,524700000.0
2007-11-12 03:56:00,230.29,230.34,230.26,230.31,541800000.0
2007-11-12 03:57:00,230.31,230.31,230.225,230.225,635800001.0
2007-11-12 03:58:00,230.225,230.28,230.225,230.25,274400000.0
2007-11-12 03:59:00,230.25,230.34,230.245,230.33,170400000.0
2007-11-12 04:00:00,230.33,230.37,230.29,230.37,403800000.0
2007-11-12 04:01:00,230.37,230.4,230.36,230.38,566200000.0
2007-11-12 04:02:00,230.36,230.37,230.325,230.35,232499999.0
2007-11-12 04:03:00,230.35,230.37,230.32,230.34,324100000.0
2007-11-12 04:04:00,230.35,230.37,230.35,230.35,56800000.0
2007-11-12 04:05:00,230.325,230.325,230.3,230.31,212200000.0
2007-11-12 04:06:00,230.31,230.33,230.255,230.255,226200000.0
2007-11-12 04:07:00,230.26,230.29,230.25,230.25,160800000.0
2007-11-12 04:08:00,230.25,230.28,230.24,230.24,149600000.0
2007-11-12 04:09:00,230.22,230.22,230.145,230.18,185800000.0
2007-11-12 04:10:00,230.18,230.215,230.18,230.21,280800000.0
2007-11-12 04:11:00,230.21,230.26,230.2,230.26,302400000.0
2007-11-12 04:12:00,230.25,230.275,230.25,230.26,159200000.0
2007-11-12 04:13:00,230.26,230.26,230.235,230.235,261000000.0
2007-11-12 04:14:00,230.235,230.27,230.225,230.25,290700000.0
2007-11-12 04:15:00,230.25,230.28,230.22,230.24,288000000.0
2007-11-12 04:16:00,230.24,230.27,230.225,230.26,88500000.0
2007-11-12 04:17:00,230.27,230.29,230.25,230.29,210400000.0
2007-11-12 04:18:00,230.29,230.29,230.25,230.29,273600000.0
2007-11-12 04:19:00,230.29,230.29,230.15,230.15,561600000.0
2007-11-12 04:20:00,230.15,230.25,230.145,230.22,452800000.0
2007-11-12 04:21:00,230.22,230.3,230.22,230.24,594700000.0
2007-11-12 04:22:00,230.25,230.33,230.245,230.32,584400000.0
2007-11-12 04:23:00,230.32,230.38,230.3,230.34,567900000.0
2007-11-12 04:24:00,230.35,230.37,230.31,230.34,466800000.0
2007-11-12 04:25:00,230.34,230.35,230.3,230.3,276900000.0
2007-11-12 04:26:00,230.3,230.36,230.295,230.33,364800000.0
2007-11-12 04:27:00,230.33,230.33,230.235,230.27,347700000.0
2007-11-12 04:28:00,230.26,230.29,230.25,230.28,446600000.0
2007-11-12 04:29:00,230.29,230.29,230.265,230.29,213500000.0
2007-11-12 04:30:00,230.29,230.3,230.24,230.26,517900000.0
2007-11-12 04:31:00,230.26,230.26,230.17,230.18,455200000.0
2007-11-12 04:32:00,230.18,230.2,230.17,230.18,195200000.0
2007-11-12 04:33:00,230.18,230.18,230.135,230.135,255700000.0
2007-11-12 04:34:00,230.145,230.19,230.145,230.19,639400000.0
2007-11-12 04:35:00,230.19,230.195,230.17,230.195,224000000.0
2007-11-12 04:36:00,230.195,230.22,230.19,230.2,132700000.0
2007-11-12 04:37:00,230.2,230.23,230.195,230.21,357700000.0
2007-11-12 04:38:00,230.21,230.21,230.195,230.195,13600000.0
2007-11-12 04:39:00,230.195,230.22,230.195,230.21,190400000.0
2007-11-12 04:40:00,230.21,230.21,230.195,230.195,95200000.0
2007-11-12 04:41:00,230.195,230.195,230.13,230.145,122600000.0
2007-11-12 04:42:00,230.145,230.17,230.075,230.1,284300000.0
2007-11-12 04:43:00,230.1,230.16,230.1,230.15,247300000.0
2007-11-12 04:44:00,230.15,230.17,230.14,230.15,223200000.0
2007-11-12 04:45:00,230.15,230.18,230.135,230.15,162600000.0
2007-11-12 04:46:00,230.15,230.16,230.115,230.12,378199999.0
2007-11-12 04:47:00,230.12,230.125,230.025,230.07,464600000.0
2007-11-12 04:48:00,230.065,230.07,230.005,230.01,319500000.0
2007-11-12 04:49:00,230.01,230.04,229.98,230.04,462300000.0
2007-11-12 04:50:00,230.04,230.07,230.015,230.06,305400000.0
2007-11-12 04:51:00,230.06,230.07,230.01,230.07,399200000.0
2007-11-12 04:52:00,230.07,230.09,230.07,230.07,257600000.0
2007-11-12 04:53:00,230.07,230.09,230.05,230.07,244900000.0
2007-11-12 04:54:00,230.07,230.09,230.07,230.08,65600000.0
2007-11-12 04:55:00,230.08,230.09,230.03,230.03,93000000.0
2007-11-12 04:56:00,230.03,230.04,230.03,230.03,190400000.0
2007-11-12 04:57:00,230.03,230.08,230.01,230.05,298300000.0
2007-11-12 04:58:00,230.05,230.1,230.05,230.1,315200000.0
2007-11-12 04:59:00,230.1,230.1,230.05,230.05,194400000.0
2007-11-12 05:00:00,230.05,230.05,230.0,230.0,300600000.0
2007-11-12 05:01:00,230.02,230.05,229.975,230.01,457199998.0
2007-11-12 05:02:00,230.0,230.02,229.925,229.935,559900000.0
2007-11-12 05:03:00,229.935,229.97,229.925,229.95,165900000.0
2007-11-12 05:04:00,229.95,230.0,229.95,230.0,197800000.0
2007-11-12 05:05:00,230.0,230.0,229.95,229.975,294600000.0
2007-11-12 05:06:00,229.95,229.98,229.935,229.95,604000000.0
2007-11-12 05:07:00,229.95,229.97,229.86,229.95,662000000.0
2007-11-12 05:08:00,229.95,230.03,229.89,230.0,371600000.0
2007-11-12 05:09:00,230.0,230.01,229.88,229.89,758500000.0
2007-11-12 05:10:00,229.895,229.93,229.875,229.91,381900000.0
2007-11-12 05:11:00,229.91,229.93,229.9,229.92,205200000.0
2007-11-12 05:12:00,229.92,229.94,229.89,229.89,593600000.0
2007-11-12 05:13:00,229.89,229.89,229.86,229.88,164800000.0
2007-11-12 05:14:00,229.88,229.88,229.835,229.85,172800000.0
2007-11-12 05:15:00,229.85,229.87,229.755,229.76,415400000.0
2007-11-12 05:16:00,229.76,229.8,229.76,229.76,219800000.0
2007-11-12 05:17:00,229.76,229.77,229.62,229.64,446400000.0
2007-11-12 05:18:00,229.625,229.64,229.49,229.51,434199998.0
2007-11-12 05:19:00,229.51,229.51,229.395,229.43,1230900001.0
2007-11-12 05:20:00,229.43,229.46,229.32,229.37,846900002.0
2007-11-12 05:21:00,229.37,229.38,229.27,229.29,611400000.0
2007-11-12 05:22:00,229.29,229.31,229.245,229.29,371700000.0
2007-11-12 05:23:00,229.29,229.39,229.29,229.355,277200000.0
2007-11-12 05:24:00,229.355,229.47,229.355,229.43,695300001.0
2007-11-12 05:25:00,229.42,229.46,229.4,229.44,233600000.0
2007-11-12 05:26:00,229.44,229.58,229.43,229.525,268300000.0
2007-11-12 05:27:00,229.52,229.59,229.505,229.55,226700000.0
2007-11-12 05:28:00,229.55,229.55,229.335,229.335,235000000.0
2007-11-12 05:29:00,229.335,229.41,229.325,229.33,154400000.0
2007-11-12 05:30:00,229.33,229.35,229.31,229.33,244200000.0
2007-11-12 05:31:00,229.33,229.35,229.28,229.28,237200000.0
2007-11-12 05:32:00,229.28,229.28,229.075,229.11,584000000.0
2007-11-12 05:33:00,229.11,229.14,229.0,229.01,458000000.0
2007-11-12 05:34:00,229.01,229.04,228.9,228.91,255800000.0
2007-11-12 05:35:00,228.905,228.96,228.87,228.93,404100000.0
2007-11-12 05:36:00,228.93,228.96,228.89,228.89,202700000.0
2007-11-12 05:37:00,228.89,228.91,228.84,228.84,114100000.0
2007-11-12 05:38:00,228.84,228.93,228.825,228.87,507000000.0
2007-11-12 05:39:00,228.87,228.96,228.86,228.92,327400000.0
2007-11-12 05:40:00,228.92,228.98,228.865,228.925,483600000.0
2007-11-12 05:41:00,228.925,228.95,228.68,228.68,382400000.0
2007-11-12 05:42:00,228.685,228.76,228.52,228.535,640299999.0
2007-11-12 05:43:00,228.545,228.555,228.45,228.5,564299999.0
2007-11-12 05:44:00,228.5,228.5,228.41,228.45,215600000.0
2007-11-12 05:45:00,228.45,228.61,228.43,228.545,478400000.0
2007-11-12 05:46:00,228.53,228.605,228.49,228.56,372000000.0
2007-11-12 05:47:00,228.56,228.62,228.51,228.6,424800000.0
2007-11-12 05:48:00,228.6,228.69,228.575,228.6,732900001.0
2007-11-12 05:49:00,228.6,228.71,228.58,228.67,543200000.0
2007-11-12 05:50:00,228.69,228.8,228.655,228.8,531200000.0
2007-11-12 05:51:00,228.8,228.965,228.78,228.965,764800000.0
2007-11-12 05:52:00,228.965,229.155,228.965,229.12,698200000.0
2007-11-12 05:53:00,229.12,229.12,228.81,228.94,743200000.0
2007-11-12 05:54:00,228.96,229.03,228.885,228.895,515200000.0
2007-11-12 05:55:00,228.895,228.98,228.885,228.945,470200000.0
2007-11-12 05:56:00,228.945,229.055,228.94,229.035,493600000.0
2007-11-12 05:57:00,229.035,229.115,229.005,229.115,733400000.0
2007-11-12 05:58:00,229.115,229.115,229.01,229.045,365399999.0
2007-11-12 05:59:00,229.045,229.165,229.03,229.035,443500000.0
2007-11-12 06:00:00,229.03,229.05,228.91,228.945,533800000.0
2007-11-12 06:01:00,228.945,229.03,228.895,228.955,687100000.0
2007-11-12 06:02:00,228.96,228.96,228.905,228.915,272500000.0
2007-11-12 06:03:00,228.915,229.07,228.87,229.065,601700000.0
2007-11-12 06:04:00,229.065,229.095,229.025,229.075,661700000.0
2007-11-12 06:05:00,229.075,229.085,228.975,228.975,700999998.0
2007-11-12 06:06:00,228.975,229.04,228.975,228.985,321200000.0
2007-11-12 06:07:00,228.985,228.995,228.975,228.995,336700000.0
2007-11-12 06:08:00,228.995,229.035,228.985,229.005,582100000.0
2007-11-12 06:09:00,229.005,229.055,229.005,229.045,286600000.0
2007-11-12 06:10:00,229.045,229.045,228.945,228.965,671700000.0
2007-11-12 06:11:00,228.965,229.055,228.965,229.045,616400001.0
2007-11-12 06:12:00,229.055,229.115,229.055,229.075,232600000.0
2007-11-12 06:13:00,229.075,229.105,229.035,229.105,711499998.0
2007-11-12 06:14:00,229.105,229.125,229.06,229.065,491900000.0
2007-11-12 06:15:00,229.065,229.085,229.055,229.085,488700000.0
2007-11-12 06:16:00,229.065,229.105,228.995,229.005,565800003.0
2007-11-12 06:17:00,229.005,229.005,228.925,228.945,655000000.0
2007-11-12 06:18:00,228.955,228.955,228.725,228.725,633500000.0
2007-11-12 06:19:00,228.725,228.765,228.725,228.755,202100000.0
2007-11-12 06:20:00,228.755,228.795,228.715,228.745,384700000.0
2007-11-12 06:21:00,228.745,228.77,228.71,228.71,385000000.0
2007-11-12 06:22:00,228.71,228.725,228.545,228.545,543800000.0
2007-11-12 06:23:00,228.545,228.615,228.515,228.535,403800000.0
2007-11-12 06:24:00,228.535,228.555,228.47,228.52,492099999.0
2007-11-12 06:25:00,228.525,228.545,228.52,228.545,271500000.0
2007-11-12 06:26:00,228.535,228.575,228.485,228.545,552100000.0
2007-11-12 06:27:00,228.545,228.625,228.525,228.545,577700000.0
2007-11-12 06:28:00,228.545,228.575,228.475,228.475,252500000.0
2007-11-12 06:29:00,228.475,228.495,228.455,228.475,324400000.0
2007-11-12 06:30:00,228.475,228.685,228.455,228.665,713100000.0
2007-11-12 06:31:00,228.685,228.82,228.675,228.82,877400000.0
2007-11-12 06:32:00,228.82,228.82,228.71,228.75,563200000.0
2007-11-12 06:33:00,228.75,228.795,228.735,228.745,618400000.0
2007-11-12 06:34:00,228.745,228.76,228.635,228.685,633500001.0
2007-11-12 06:35:00,228.69,228.705,228.63,228.675,717100000.0
2007-11-12 06:36:00,228.675,228.675,228.605,228.61,757599998.0
2007-11-12 06:37:00,228.615,228.615,228.585,228.595,303700000.0
2007-11-12 06:38:00,228.595,228.665,228.575,228.635,868300006.0
2007-11-12 06:39:00,228.635,228.665,228.61,228.635,590599997.0
2007-11-12 06:40:00,228.635,228.705,228.625,228.685,589700001.0
2007-11-12 06:41:00,228.685,228.735,228.685,228.705,534299998.0
2007-11-12 06:42:00,228.705,228.735,228.695,228.725,489999999.0
2007-11-12 06:43:00,228.725,228.81,228.715,228.785,415400000.0
2007-11-12 06:44:00,228.785,228.815,228.785,228.815,267600001.0
2007-11-12 06:45:00,228.815,228.815,228.745,228.765,432999998.0
2007-11-12 06:46:00,228.765,228.78,228.705,228.715,862600003.0
2007-11-12 06:47:00,228.715,228.755,228.695,228.725,940800003.0
2007-11-12 06:48:00,228.735,228.745,228.665,228.665,883200000.0
2007-11-12 06:49:00,228.665,228.715,228.6,228.605,497100000.0
2007-11-12 06:50:00,228.6,228.625,228.505,228.535,537200000.0
2007-11-12 06:51:00,228.535,228.63,228.53,228.575,827700000.0
2007-11-12 06:52:00,228.575,228.66,228.535,228.645,520499997.0
2007-11-12 06:53:00,228.645,228.675,228.63,228.635,666700012.0
2007-11-12 06:54:00,228.635,228.705,228.635,228.655,401599999.0
2007-11-12 06:55:00,228.655,228.655,228.605,228.605,349100000.0
2007-11-12 06:56:00,228.605,228.705,228.595,228.705,389500000.0
2007-11-12 06:57:00,228.705,228.735,228.695,228.705,333700000.0
2007-11-12 06:58:00,228.705,228.735,228.685,228.715,290400000.0
2007-11-12 06:59:00,228.715,228.755,228.705,228.725,600100002.0
2007-11-12 07:00:00,228.725,228.745,228.675,228.735,639900000.0
2007-11-12 07:01:00,228.735,228.775,228.685,228.715,962200000.0
2007-11-12 07:02:00,228.715,228.775,228.685,228.755,872300000.0
2007-11-12 07:03:00,228.755,228.775,228.745,228.765,351300000.0
2007-11-12 07:04:00,228.765,228.805,228.765,228.805,465400000.0
2007-11-12 07:05:00,228.805,228.805,228.785,228.785,377500000.0
2007-11-12 07:06:00,228.775,228.815,228.775,228.8,268900000.0
2007-11-12 07:07:00,228.8,228.83,228.785,228.83,365600000.0
2007-11-12 07:08:00,228.83,228.875,228.825,228.845,397800000.0
2007-11-12 07:09:00,228.845,228.925,228.835,228.92,281900000.0
2007-11-12 07:10:00,228.92,228.955,228.895,228.945,745600000.0
2007-11-12 07:11:00,228.945,229.155,228.945,229.155,425950000.0
2007-11-12 07:12:00,229.155,229.255,229.145,229.215,773800000.0
2007-11-12 07:13:00,229.225,229.285,229.185,229.255,602600000.0
2007-11-12 07:14:00,229.255,229.285,229.225,229.255,234400000.0
2007-11-12 07:15:00,229.255,229.265,229.15,229.15,580700000.0
2007-11-12 07:16:00,229.155,229.155,228.925,228.945,588100000.0
2007-11-12 07:17:00,228.945,228.955,228.925,228.945,124000000.0
2007-11-12 07:18:00,228.945,228.995,228.945,228.945,431299999.0
2007-11-12 07:19:00,228.945,228.945,228.815,228.84,694500000.0
2007-11-12 07:20:00,228.84,228.88,228.84,228.865,258700000.0
2007-11-12 07:21:00,228.865,228.865,228.84,228.845,345999996.0
2007-11-12 07:22:00,228.845,228.865,228.845,228.865,80800000.0
2007-11-12 07:23:00,228.865,228.905,228.845,228.905,445599998.0
2007-11-12 07:24:00,228.905,228.965,228.895,228.935,515299998.0
2007-11-12 07:25:00,228.945,228.975,228.925,228.935,214100001.0
2007-11-12 07:26:00,228.935,228.935,228.905,228.925,186300000.0
2007-11-12 07:27:00,228.935,228.955,228.895,228.955,99700000.0
2007-11-12 07:28:00,228.945,229.025,228.945,229.0,518700000.0
2007-11-12 07:29:00,229.005,229.025,228.98,229.025,586900003.0
2007-11-12 07:30:00,229.025,229.055,229.015,229.045,324800000.0
2007-11-12 07:31:00,229.045,229.045,229.025,229.045,223000000.0
2007-11-12 07:32:00,229.045,229.065,229.035,229.045,251100002.0
2007-11-12 07:33:00,229.045,229.075,229.045,229.075,322100004.0
2007-11-12 07:34:00,229.075,229.075,229.065,229.07,140000000.0
2007-11-12 07:35:00,229.075,229.075,229.03,229.03,125600000.0
2007-11-12 07:36:00,229.03,229.03,228.965,229.015,605200001.0
2007-11-12 07:37:00,229.01,229.055,229.01,229.055,339299998.0
2007-11-12 07:38:00,229.055,229.125,229.05,229.065,280900000.0
2007-11-12 07:39:00,229.065,229.085,229.025,229.035,255200000.0
2007-11-12 07:40:00,229.03,229.05,229.03,229.04,236500000.0
2007-11-12 07:41:00,229.045,229.065,229.03,229.06,120600000.0
2007-11-12 07:42:00,229.065,229.145,229.065,229.12,214400000.0
2007-11-12 07:43:00,229.12,229.175,229.105,229.14,528100000.0
2007-11-12 07:44:00,229.155,229.185,229.155,229.185,108800000.0
2007-11-12 07:45:00,229.185,229.285,229.185,229.275,408300000.0
2007-11-12 07:46:00,229.275,229.275,229.185,229.25,422400000.0
2007-11-12 07:47:00,229.25,229.255,229.21,229.225,335800000.0
2007-11-12 07:48:00,229.225,229.28,229.225,229.28,230500000.0
2007-11-12 07:49:00,229.28,229.375,229.265,229.34,724999996.0
2007-11-12 07:50:00,229.345,229.435,229.335,229.435,312500000.0
2007-11-12 07:51:00,229.435,229.455,229.355,229.355,528400000.0
2007-11-12 07:52:00,229.355,229.385,229.29,229.305,428900000.0
2007-11-12 07:53:00,229.295,229.34,229.295,229.34,308700000.0
2007-11-12 07:54:00,229.34,229.425,229.34,229.425,244800000.0
2007-11-12 07:55:00,229.425,229.445,229.395,229.415,231200001.0
2007-11-12 07:56:00,229.43,229.455,229.405,229.455,650899999.0
2007-11-12 07:57:00,229.435,229.52,229.43,229.52,443200000.0
2007-11-12 07:58:00,229.52,229.585,229.485,229.56,874400000.0
2007-11-12 07:59:00,229.56,229.625,229.56,229.59,489100000.0
2007-11-12 08:00:00,229.59,229.59,229.5,229.585,608100000.0
2007-11-12 08:01:00,229.575,229.615,229.545,229.545,708900000.0
2007-11-12 08:02:00,229.545,229.575,229.525,229.565,885000000.0
2007-11-12 08:03:00,229.565,229.585,229.495,229.545,715799999.0
2007-11-12 08:04:00,229.535,229.585,229.535,229.575,162999999.0
2007-11-12 08:05:00,229.575,229.575,229.485,229.495,204900000.0
2007-11-12 08:06:00,229.495,229.545,229.48,229.505,590500007.0
2007-11-12 08:07:00,229.505,229.535,229.445,229.45,864599999.0
2007-11-12 08:08:00,229.455,229.455,229.385,229.395,347200000.0
2007-11-12 08:09:00,229.395,229.395,229.335,229.355,570100001.0
2007-11-12 08:10:00,229.345,229.355,229.235,229.255,960699998.0
2007-11-12 08:11:00,229.25,229.25,229.155,229.165,357500000.0
2007-11-12 08:12:00,229.165,229.225,229.165,229.185,264600000.0
2007-11-12 08:13:00,229.185,229.245,229.145,229.155,350800000.0
2007-11-12 08:14:00,229.155,229.185,229.03,229.03,443999999.0
2007-11-12 08:15:00,229.03,229.065,228.975,228.985,539300002.0
2007-11-12 08:16:00,228.985,229.065,228.975,229.045,193300000.0
2007-11-12 08:17:00,229.045,229.045,228.965,228.995,572399998.0
2007-11-12 08:18:00,228.985,229.045,228.985,228.995,457400000.0
2007-11-12 08:19:00,229.005,229.035,228.985,229.025,146400000.0
2007-11-12 08:20:00,229.025,229.075,229.015,229.045,262400000.0
2007-11-12 08:21:00,229.035,229.055,229.005,229.025,519200000.0
2007-11-12 08:22:00,229.025,229.025,228.965,228.995,1048500003.0
2007-11-12 08:23:00,229.015,229.035,228.965,228.965,526099998.0
2007-11-12 08:24:00,228.965,228.995,228.955,228.955,89600000.0
2007-11-12 08:25:00,228.955,228.985,228.925,228.955,281400000.0
2007-11-12 08:26:00,228.955,228.985,228.925,228.945,455399998.0
2007-11-12 08:27:00,228.945,229.005,228.945,228.945,345200000.0
2007-11-12 08:28:00,228.945,229.075,228.945,229.045,487200000.0
2007-11-12 08:29:00,229.045,229.105,229.035,229.105,102400000.0
2007-11-12 08:30:00,229.105,229.105,229.035,229.055,221600000.0
2007-11-12 08:31:00,229.055,229.065,229.025,229.045,68800000.0
2007-11-12 08:32:00,229.045,229.045,228.975,228.995,427899999.0
2007-11-12 08:33:00,228.995,229.07,228.995,229.065,481200000.0
2007-11-12 08:34:00,229.065,229.125,229.055,229.105,171200000.0
2007-11-12 08:35:00,229.105,229.215,229.085,229.165,259000000.0
2007-11-12 08:36:00,229.165,229.205,229.135,229.165,195200000.0
2007-11-12 08:37:00,229.165,229.205,229.145,229.205,315200000.0
2007-11-12 08:38:00,229.205,229.305,229.165,229.295,244000000.0
2007-11-12 08:39:00,229.295,229.375,229.265,229.365,682400000.0
2007-11-12 08:40:00,229.365,229.455,229.355,229.445,287200000.0
2007-11-12 08:41:00,229.445,229.465,229.415,229.415,202400000.0
2007-11-12 08:42:00,229.415,229.545,229.415,229.46,556700000.0
2007-11-12 08:43:00,229.46,229.465,229.345,229.415,478300000.0
2007-11-12 08:44:00,229.415,229.445,229.335,229.415,329600000.0
2007-11-12 08:45:00,229.415,229.435,229.36,229.365,251200000.0
2007-11-12 08:46:00,229.365,229.385,229.34,229.34,277000000.0
2007-11-12 08:47:00,229.34,229.385,229.315,229.365,160500000.0
2007-11-12 08:48:00,229.365,229.475,229.355,229.475,203300000.0
2007-11-12 08:49:00,229.475,229.505,229.42,229.455,193200000.0
2007-11-12 08:50:00,229.455,229.455,229.415,229.435,109600000.0
2007-11-12 08:51:00,229.445,229.455,229.395,229.435,245600000.0
2007-11-12 08:52:00,229.435,229.465,229.395,229.405,279800000.0
2007-11-12 08:53:00,229.415,229.445,229.395,229.435,114500000.0
2007-11-12 08:54:00,229.435,229.465,229.375,229.405,288500000.0
2007-11-12 08:55:00,229.405,229.435,229.315,229.385,347200000.0
2007-11-12 08:56:00,229.365,229.415,229.275,229.315,322100000.0
2007-11-12 08:57:00,229.315,229.325,229.215,229.22,392600000.0
2007-11-12 08:58:00,229.225,229.225,229.075,229.095,531099999.0
2007-11-12 08:59:00,229.085,229.105,229.025,229.035,213600000.0
2007-11-12 09:00:00,229.035,229.115,229.025,229.115,170700000.0
2007-11-12 09:01:00,229.115,229.115,229.025,229.045,211600000.0
2007-11-12 09:02:00,229.045,229.055,228.935,228.975,231200000.0
2007-11-12 09:03:00,228.975,228.995,228.88,228.88,291200000.0
2007-11-12 09:04:00,228.875,228.885,228.745,228.765,205200000.0
2007-11-12 09:05:00,228.765,228.775,228.735,228.775,198000000.0
2007-11-12 09:06:00,228.775,228.835,228.775,228.805,163500000.0
2007-11-12 09:07:00,228.805,228.935,228.805,228.925,241000000.0
2007-11-12 09:08:00,228.925,229.005,228.925,228.995,359900000.0
2007-11-12 09:09:00,228.995,229.105,228.995,229.095,161600000.0
2007-11-12 09:10:00,229.095,229.105,229.065,229.065,106400000.0
2007-11-12 09:11:00,229.065,229.115,229.065,229.085,232100000.0
2007-11-12 09:12:00,229.085,229.135,229.085,229.095,246000000.0
2007-11-12 09:13:00,229.095,229.165,229.095,229.165,127400000.0
2007-11-12 09:14:00,229.175,229.295,229.155,229.295,195800000.0
2007-11-12 09:15:00,229.295,229.455,229.295,229.395,387300000.0
2007-11-12 09:16:00,229.395,229.455,229.385,229.445,172800000.0
2007-11-12 09:17:00,229.455,229.535,229.445,229.475,829262488.0
2007-11-12 09:18:00,229.485,229.485,229.415,229.415,333100002.0
2007-11-12 09:19:00,229.425,229.455,229.355,229.355,191200000.0
2007-11-12 09:20:00,229.355,229.495,229.355,229.455,620399995.0
2007-11-12 09:21:00,229.445,229.555,229.435,229.475,302800000.0
2007-11-12 09:22:00,229.475,229.595,229.465,229.575,289400000.0
2007-11-12 09:23:00,229.575,229.615,229.535,229.615,171200000.0
2007-11-12 09:24:00,229.615,229.625,229.565,229.58,626299998.0
2007-11-12 09:25:00,229.575,229.755,229.545,229.715,656500000.0
2007-11-12 09:26:00,229.705,229.735,229.635,229.695,670200000.0
2007-11-12 09:27:00,229.695,229.735,229.65,229.685,405600000.0
2007-11-12 09:28:00,229.675,229.825,229.675,229.795,573000000.0
2007-11-12 09:29:00,229.795,229.865,229.745,229.775,584200000.0
2007-11-12 09:30:00,229.775,229.865,229.725,229.815,811900001.0
2007-11-12 09:31:00,229.815,229.855,229.765,229.815,371600001.0
2007-11-12 09:32:00,229.815,229.865,229.785,229.865,643699997.0
2007-11-12 09:33:00,229.865,229.955,229.855,229.915,606800000.0
2007-11-12 09:34:00,229.915,230.065,229.915,230.065,423100000.0
2007-11-12 09:35:00,230.05,230.185,230.015,230.165,679199999.0
2007-11-12 09:36:00,230.16,230.195,230.055,230.115,732000000.0
2007-11-12 09:37:00,230.115,230.205,230.105,230.175,475000000.0
2007-11-12 09:38:00,230.175,230.325,230.175,230.315,562499999.0
2007-11-12 09:39:00,230.305,230.595,230.305,230.515,524200000.0
2007-11-12 09:40:00,230.515,230.625,230.465,230.625,735399999.0
2007-11-12 09:41:00,230.625,230.705,230.59,230.705,565799999.0
2007-11-12 09:42:00,230.705,230.705,230.42,230.425,903299999.0
2007-11-12 09:43:00,230.465,230.465,230.375,230.455,712700000.0
2007-11-12 09:44:00,230.455,230.475,230.395,230.405,187100000.0
2007-11-12 09:45:00,230.405,230.405,230.175,230.175,692400002.0
2007-11-12 09:46:00,230.205,230.265,230.195,230.225,546200000.0
2007-11-12 09:47:00,230.245,230.305,230.125,230.165,296800000.0
2007-11-12 09:48:00,230.175,230.205,230.145,230.175,472800000.0
2007-11-12 09:49:00,230.175,230.265,230.175,230.225,181500000.0
2007-11-12 09:50:00,230.225,230.255,230.135,230.135,601699997.0
2007-11-12 09:51:00,230.125,230.155,229.885,229.945,531899999.0
2007-11-12 09:52:00,229.945,230.005,229.885,229.995,1197700001.0
2007-11-12 09:53:00,230.005,230.015,229.915,229.975,464399997.0
2007-11-12 09:54:00,229.975,229.975,229.795,229.795,737699995.0
2007-11-12 09:55:00,229.795,229.795,229.695,229.735,261600000.0
2007-11-12 09:56:00,229.735,229.795,229.715,229.755,654800000.0
2007-11-12 09:57:00,229.755,229.825,229.725,229.745,491800000.0
2007-11-12 09:58:00,229.735,229.905,229.735,229.895,406300000.0
2007-11-12 09:59:00,229.885,229.965,229.84,229.96,699699998.0
2007-11-12 10:00:00,229.96,230.025,229.925,229.985,466100001.0
2007-11-12 10:01:00,229.985,230.025,229.975,230.0,621350004.0
2007-11-12 10:02:00,230.0,230.035,229.945,229.97,329150000.0
2007-11-12 10:03:00,229.985,230.035,229.965,230.025,256250000.0
2007-11-12 10:04:00,230.03,230.155,230.03,230.155,540849998.0
2007-11-12 10:05:00,230.165,230.165,230.105,230.14,440950000.0
2007-11-12 10:06:00,230.14,230.145,230.065,230.135,456250000.0
2007-11-12 10:07:00,230.125,230.155,230.065,230.115,421050001.0
2007-11-12 10:08:00,230.125,230.135,230.095,230.125,170950000.0
2007-11-12 10:09:00,230.125,230.125,230.095,230.115,261250000.0
2007-11-12 10:10:00,230.115,230.205,230.08,230.185,255750000.0
2007-11-12 10:11:00,230.185,230.215,230.125,230.135,320500000.0
2007-11-12 10:12:00,230.135,230.245,230.125,230.235,501899999.0
2007-11-12 10:13:00,230.235,230.255,230.14,230.255,564149998.0
2007-11-12 10:14:00,230.255,230.255,230.135,230.215,559649997.0
2007-11-12 10:15:00,230.215,230.285,230.205,230.28,715550000.0
2007-11-12 10:16:00,230.28,230.315,230.235,230.255,494650000.0
2007-11-12 10:17:00,230.255,230.315,230.225,230.285,315250000.0
2007-11-12 10:18:00,230.285,230.295,230.225,230.255,443250000.0
2007-11-12 10:19:00,230.255,230.265,230.135,230.135,231635000.0
2007-11-12 10:20:00,230.135,230.155,230.065,230.065,344600000.0
2007-11-12 10:21:00,230.065,230.075,230.025,230.025,266600000.0
2007-11-12 10:22:00,230.025,230.025,229.905,229.935,329900000.0
2007-11-12 10:23:00,229.935,230.035,229.915,230.035,366200000.0
2007-11-12 10:24:00,230.035,230.055,229.935,229.965,786250001.0
2007-11-12 10:25:00,229.965,229.965,229.835,229.955,423600000.0
2007-11-12 10:26:00,229.955,230.035,229.935,229.965,443100000.0
2007-11-12 10:27:00,229.975,230.055,229.975,230.015,409700000.0
2007-11-12 10:28:00,230.015,230.015,229.935,229.945,375400000.0
2007-11-12 10:29:00,229.945,229.955,229.875,229.875,328100000.0
2007-11-12 10:30:00,229.875,229.875,229.755,229.765,226600000.0
2007-11-12 10:31:00,229.765,229.795,229.685,229.705,300900000.0
2007-11-12 10:32:00,229.715,229.805,229.705,229.715,491900000.0
2007-11-12 10:33:00,229.715,229.725,229.685,229.695,130199999.0
2007-11-12 10:34:00,229.695,229.705,229.645,229.655,775900000.0
2007-11-12 10:35:00,229.655,229.685,229.605,229.615,560300000.0
2007-11-12 10:36:00,229.615,229.655,229.505,229.545,284400000.0
2007-11-12 10:37:00,229.545,229.645,229.525,229.625,536100000.0
2007-11-12 10:38:00,229.635,229.675,229.585,229.595,837699997.0
2007-11-12 10:39:00,229.595,229.615,229.535,229.585,526600000.0
2007-11-12 10:40:00,229.595,229.665,229.585,229.665,301800000.0
2007-11-12 10:41:00,229.675,229.755,229.665,229.725,531500000.0
2007-11-12 10:42:00,229.725,229.785,229.695,229.745,291450000.0
2007-11-12 10:43:00,229.745,229.835,229.745,229.805,133550000.0
2007-11-12 10:44:00,229.805,229.875,229.745,229.765,565899999.0
2007-11-12 10:45:00,229.775,229.815,229.765,229.775,488000000.0
2007-11-12 10:46:00,229.765,229.865,229.755,229.845,308487500.0
2007-11-12 10:47:00,229.845,229.915,229.81,229.835,439700000.0
2007-11-12 10:48:00,229.845,229.945,229.835,229.945,355700000.0
2007-11-12 10:49:00,229.945,229.965,229.845,229.845,202200000.0
2007-11-12 10:50:00,229.845,229.905,229.845,229.875,141000000.0
2007-11-12 10:51:00,229.875,229.905,229.785,229.835,247175000.0
2007-11-12 10:52:00,229.835,229.915,229.785,229.795,287187500.0
2007-11-12 10:53:00,229.795,229.815,229.775,229.775,390200000.0
2007-11-12 10:54:00,229.785,229.805,229.755,229.765,513200000.0
2007-11-12 10:55:00,229.765,229.765,229.645,229.665,429400000.0
2007-11-12 10:56:00,229.66,229.675,229.555,229.585,478100000.0
2007-11-12 10:57:00,229.575,229.605,229.555,229.605,147400000.0
2007-11-12 10:58:00,229.605,229.615,229.485,229.485,326200000.0
2007-11-12 10:59:00,229.485,229.535,229.44,229.505,381100000.0
2007-11-12 11:00:00,229.505,229.545,229.455,229.495,465700000.0
2007-11-12 11:01:00,229.505,229.535,229.445,229.445,340600000.0
2007-11-12 11:02:00,229.445,229.46,229.335,229.39,491899998.0
2007-11-12 11:03:00,229.39,229.5,229.375,229.455,332200000.0
2007-11-12 11:04:00,229.455,229.545,229.455,229.465,499800000.0
2007-11-12 11:05:00,229.465,229.515,229.415,229.425,603500000.0
2007-11-12 11:06:00,229.42,229.445,229.405,229.445,302700000.0
2007-11-12 11:07:00,229.43,229.445,229.395,229.415,216600000.0
2007-11-12 11:08:00,229.415,229.505,229.405,229.485,232600000.0
2007-11-12 11:09:00,229.485,229.715,229.485,229.635,453000000.0
2007-11-12 11:10:00,229.635,229.705,229.595,229.68,716599997.0
2007-11-12 11:11:00,229.69,229.745,229.66,229.73,597500001.0
2007-11-12 11:12:00,229.735,229.735,229.635,229.725,527300000.0
2007-11-12 11:13:00,229.725,229.825,229.725,229.795,526500000.0
2007-11-12 11:14:00,229.795,229.865,229.785,229.785,309200000.0
2007-11-12 11:15:00,229.785,229.835,229.725,229.785,354800000.0
2007-11-12 11:16:00,229.785,229.885,229.765,229.835,496900001.0
2007-11-12 11:17:00,229.835,229.975,229.825,229.945,644600001.0
2007-11-12 11:18:00,229.945,230.015,229.935,229.945,419400000.0
2007-11-12 11:19:00,229.945,229.975,229.925,229.97,318600000.0
2007-11-12 11:20:00,229.975,230.015,229.955,229.995,448400000.0
2007-11-12 11:21:00,229.995,230.095,229.985,230.045,305400000.0
2007-11-12 11:22:00,230.045,230.155,230.045,230.155,642100000.0
2007-11-12 11:23:00,230.17,230.245,230.155,230.185,473500000.0
2007-11-12 11:24:00,230.19,230.215,230.135,230.185,552500000.0
2007-11-12 11:25:00,230.195,230.205,230.075,230.105,329000000.0
2007-11-12 11:26:00,230.105,230.115,229.995,230.025,575800000.0
2007-11-12 11:27:00,230.025,230.025,229.875,229.885,314000000.0
2007-11-12 11:28:00,229.875,229.885,229.665,229.705,324200000.0
2007-11-12 11:29:00,229.71,229.765,229.635,229.655,573500001.0
2007-11-12 11:30:00,229.655,229.865,229.645,229.705,1027899998.0
2007-11-12 11:31:00,229.705,229.765,229.575,229.595,629400000.0
2007-11-12 11:32:00,229.595,229.625,229.465,229.475,574000001.0
2007-11-12 11:33:00,229.475,229.535,229.445,229.535,364987500.0
2007-11-12 11:34:00,229.545,229.575,229.435,229.485,257350000.0
2007-11-12 11:35:00,229.485,229.615,229.455,229.605,591300000.0
2007-11-12 11:36:00,229.605,229.735,229.555,229.71,551199999.0
2007-11-12 11:37:00,229.715,229.915,229.695,229.865,655699999.0
2007-11-12 11:38:00,229.865,230.025,229.855,229.955,414200000.0
2007-11-12 11:39:00,229.955,229.955,229.865,229.935,258000000.0
2007-11-12 11:40:00,229.935,229.935,229.685,229.725,503100000.0
2007-11-12 11:41:00,229.725,229.725,229.65,229.705,670100002.0
2007-11-12 11:42:00,229.715,229.765,229.695,229.705,321200000.0
2007-11-12 11:43:00,229.705,229.725,229.675,229.715,514299998.0
2007-11-12 11:44:00,229.715,229.725,229.665,229.705,391300002.0
2007-11-12 11:45:00,229.705,229.755,229.665,229.755,535600001.0
2007-11-12 11:46:00,229.765,229.805,229.715,229.785,648399998.0
2007-11-12 11:47:00,229.785,229.835,229.775,229.805,521800000.0
2007-11-12 11:48:00,229.805,229.905,229.805,229.9,695199998.0
2007-11-12 11:49:00,229.905,229.975,229.86,229.97,637400000.0
2007-11-12 11:50:00,229.975,229.975,229.865,229.885,248300000.0
2007-11-12 11:51:00,229.885,229.915,229.835,229.845,368000000.0
2007-11-12 11:52:00,229.84,229.945,229.815,229.935,317800000.0
2007-11-12 11:53:00,229.935,230.015,229.915,229.975,291600000.0
2007-11-12 11:54:00,229.975,229.995,229.76,229.765,453200000.0
2007-11-12 11:55:00,229.755,229.765,229.545,229.605,461500000.0
2007-11-12 11:56:00,229.605,229.605,229.49,229.52,423900000.0
2007-11-12 11:57:00,229.535,229.555,229.485,229.5,258900001.0
2007-11-12 11:58:00,229.515,229.645,229.505,229.62,427299999.0
2007-11-12 11:59:00,229.62,229.645,229.595,229.635,433700000.0
2007-11-12 12:00:00,229.63,229.705,229.605,229.705,559100000.0
2007-11-12 12:01:00,229.705,229.735,229.645,229.725,472000000.0
2007-11-12 12:02:00,229.725,229.795,229.705,229.735,478600004.0
2007-11-12 12:03:00,229.73,229.77,229.72,229.74,371600000.0
2007-11-12 12:04:00,229.74,229.845,229.725,229.735,691900001.0
2007-11-12 12:05:00,229.745,229.765,229.685,229.73,493600000.0
2007-11-12 12:06:00,229.73,229.775,229.685,229.725,482100000.0
2007-11-12 12:07:00,229.72,229.775,229.645,229.655,593700001.0
2007-11-12 12:08:00,229.655,229.705,229.645,229.665,307200000.0
2007-11-12 12:09:00,229.675,229.685,229.565,229.59,451400000.0
2007-11-12 12:10:00,229.61,229.635,229.495,229.545,294900000.0
2007-11-12 12:11:00,229.545,229.695,229.545,229.685,398800000.0
2007-11-12 12:12:00,229.675,229.695,229.565,229.565,399900000.0
2007-11-12 12:13:00,229.565,229.575,229.46,229.46,446200000.0
2007-11-12 12:14:00,229.465,229.475,229.425,229.445,357800000.0
2007-11-12 12:15:00,229.445,229.485,229.415,229.465,242400000.0
2007-11-12 12:16:00,229.465,229.505,229.405,229.405,323000000.0
2007-11-12 12:17:00,229.39,229.415,229.35,229.355,561099998.0
2007-11-12 12:18:00,229.365,229.375,229.295,229.315,468400000.0
2007-11-12 12:19:00,229.315,229.325,229.215,229.235,369500000.0
2007-11-12 12:20:00,229.235,229.355,229.225,229.315,289900000.0
2007-11-12 12:21:00,229.315,229.375,229.245,229.245,458500000.0
2007-11-12 12:22:00,229.285,229.295,229.215,229.225,332600000.0
2007-11-12 12:23:00,229.225,229.26,229.205,229.255,558700000.0
2007-11-12 12:24:00,229.245,229.245,229.185,229.185,642900000.0
2007-11-12 12:25:00,229.185,229.255,229.185,229.245,254400000.0
2007-11-12 12:26:00,229.245,229.275,229.225,229.225,262700000.0
2007-11-12 12:27:00,229.225,229.365,229.225,229.245,426100000.0
2007-11-12 12:28:00,229.25,229.265,229.185,229.195,361800000.0
2007-11-12 12:29:00,229.195,229.205,229.125,229.165,523400000.0
2007-11-12 12:30:00,229.165,229.165,228.895,228.895,552700001.0
2007-11-12 12:31:00,228.895,228.925,228.845,228.875,444700000.0
2007-11-12 12:32:00,228.875,229.015,228.865,229.005,306500000.0
2007-11-12 12:33:00,229.005,229.175,228.975,229.165,437300000.0
2007-11-12 12:34:00,229.165,229.185,229.075,229.145,578100000.0
2007-11-12 12:35:00,229.105,229.145,229.085,229.12,385700000.0
2007-11-12 12:36:00,229.125,229.125,228.935,228.935,425600000.0
2007-11-12 12:37:00,228.925,228.995,228.885,228.885,605500000.0
2007-11-12 12:38:00,228.885,228.915,228.855,228.855,479400000.0
2007-11-12 12:39:00,228.855,228.895,228.815,228.875,357000000.0
2007-11-12 12:40:00,228.875,228.925,228.825,228.845,287099999.0
2007-11-12 12:41:00,228.845,228.845,228.685,228.71,466900002.0
2007-11-12 12:42:00,228.715,228.785,228.695,228.765,264200000.0
2007-11-12 12:43:00,228.775,228.805,228.745,228.805,532899999.0
2007-11-12 12:44:00,228.805,228.905,228.765,228.885,626900000.0
2007-11-12 12:45:00,228.885,228.885,228.755,228.755,360400000.0
2007-11-12 12:46:00,228.755,228.755,228.615,228.665,264700000.0
2007-11-12 12:47:00,228.655,228.695,228.625,228.645,267700000.0
2007-11-12 12:48:00,228.645,228.645,228.435,228.465,580400000.0
2007-11-12 12:49:00,228.465,228.505,228.435,228.485,376100000.0
2007-11-12 12:50:00,228.485,228.59,228.445,228.585,270200000.0
2007-11-12 12:51:00,228.585,228.59,228.495,228.545,198350000.0
2007-11-12 12:52:00,228.545,228.665,228.525,228.665,326900000.0
2007-11-12 12:53:00,228.665,228.765,228.615,228.745,708099998.0
2007-11-12 12:54:00,228.745,228.875,228.745,228.83,647299999.0
2007-11-12 12:55:00,228.825,228.835,228.745,228.745,374999999.0
2007-11-12 12:56:00,228.725,228.765,228.645,228.755,366000000.0
2007-11-12 12:57:00,228.755,228.755,228.595,228.625,455900000.0
2007-11-12 12:58:00,228.625,228.685,228.605,228.625,317400000.0
2007-11-12 12:59:00,228.625,228.635,228.47,228.515,519600000.0
2007-11-12 13:00:00,228.515,228.525,228.445,228.47,511400000.0
2007-11-12 13:01:00,228.48,228.505,228.355,228.38,591300001.0
2007-11-12 13:02:00,228.38,228.39,228.335,228.345,585700000.0
2007-11-12 13:03:00,228.345,228.365,228.285,228.31,483199997.0
2007-11-12 13:04:00,228.315,228.46,228.315,228.445,360600000.0
2007-11-12 13:05:00,228.445,228.46,228.355,228.375,578000000.0
2007-11-12 13:06:00,228.375,228.385,228.225,228.225,538800000.0
2007-11-12 13:07:00,228.225,228.245,228.145,228.195,1246400007.0
2007-11-12 13:08:00,228.195,228.235,228.185,228.225,347300000.0
2007-11-12 13:09:00,228.235,228.245,228.155,228.155,295500000.0
2007-11-12 13:10:00,228.155,228.155,227.825,227.825,408800000.0
2007-11-12 13:11:00,227.805,227.845,227.565,227.58,529700001.0
2007-11-12 13:12:00,227.595,227.67,227.48,227.635,592699998.0
2007-11-12 13:13:00,227.635,227.79,227.625,227.645,528600000.0
2007-11-12 13:14:00,227.635,227.74,227.565,227.565,586100000.0
2007-11-12 13:15:00,227.565,227.645,227.52,227.555,704200000.0
2007-11-12 13:16:00,227.555,227.695,227.535,227.615,261000000.0
2007-11-12 13:17:00,227.615,227.855,227.605,227.855,282400000.0
2007-11-12 13:18:00,227.845,228.015,227.845,227.915,380400000.0
2007-11-12 13:19:00,227.915,227.915,227.64,227.675,555000000.0
2007-11-12 13:20:00,227.675,227.675,227.515,227.675,330800000.0
2007-11-12 13:21:00,227.685,227.745,227.645,227.735,365100001.0
2007-11-12 13:22:00,227.72,227.735,227.64,227.695,713500003.0
2007-11-12 13:23:00,227.715,227.755,227.685,227.74,523600000.0
2007-11-12 13:24:00,227.735,227.895,227.71,227.805,614800000.0
2007-11-12 13:25:00,227.8,227.93,227.795,227.895,671700000.0
2007-11-12 13:26:00,227.89,227.995,227.885,227.925,450000000.0
2007-11-12 13:27:00,227.925,228.015,227.925,227.95,521300001.0
2007-11-12 13:28:00,227.95,228.075,227.945,228.035,353200000.0
2007-11-12 13:29:00,228.035,228.075,227.985,228.025,621099998.0
2007-11-12 13:30:00,228.025,228.105,227.965,228.055,512700000.0
2007-11-12 13:31:00,228.055,228.115,228.035,228.065,382199999.0
2007-11-12 13:32:00,228.065,228.135,228.055,228.075,305200000.0
2007-11-12 13:33:00,228.095,228.295,228.095,228.255,583300001.0
2007-11-12 13:34:00,228.255,228.375,228.235,228.365,408800000.0
2007-11-12 13:35:00,228.365,228.435,228.32,228.345,607199999.0
2007-11-12 13:36:00,228.355,228.355,228.17,228.23,461300000.0
2007-11-12 13:37:00,228.225,228.245,228.155,228.165,475800000.0
2007-11-12 13:38:00,228.165,228.195,228.055,228.105,312800001.0
2007-11-12 13:39:00,228.105,228.105,227.885,227.955,957499997.0
2007-11-12 13:40:00,227.955,227.995,227.775,227.835,915500005.0
2007-11-12 13:41:00,227.815,227.915,227.785,227.895,629800001.0
2007-11-12 13:42:00,227.895,227.925,227.845,227.905,558800001.0
2007-11-12 13:43:00,227.905,227.905,227.795,227.795,264900000.0
2007-11-12 13:44:00,227.795,227.815,227.695,227.705,676000001.0
2007-11-12 13:45:00,227.705,227.735,227.575,227.575,338800001.0
2007-11-12 13:46:00,227.565,227.605,227.545,227.565,192800000.0
2007-11-12 13:47:00,227.565,227.615,227.545,227.605,294800000.0
2007-11-12 13:48:00,227.605,227.655,227.585,227.605,506900000.0
2007-11-12 13:49:00,227.605,227.675,227.435,227.465,454000000.0
2007-11-12 13:50:00,227.465,227.48,227.285,227.285,704650002.0
2007-11-12 13:51:00,227.275,227.295,227.145,227.215,1013950010.0
2007-11-12 13:52:00,227.22,227.255,227.135,227.175,388950000.0
2007-11-12 13:53:00,227.135,227.195,227.085,227.095,626350000.0
2007-11-12 13:54:00,227.095,227.125,226.685,226.705,1698549989.0
2007-11-12 13:55:00,226.725,226.725,226.575,226.595,706700004.0
2007-11-12 13:56:00,226.595,226.635,226.365,226.375,444500002.0
2007-11-12 13:57:00,226.375,226.375,226.21,226.245,1272599997.0
2007-11-12 13:58:00,226.245,226.465,226.245,226.455,461200000.0
2007-11-12 13:59:00,226.445,226.595,226.405,226.555,753099999.0
2007-11-12 14:00:00,226.555,226.8,226.555,226.775,987300000.0
2007-11-12 14:01:00,226.785,226.865,226.745,226.745,1133199996.0
2007-11-12 14:02:00,226.745,226.785,226.675,226.695,738000001.0
2007-11-12 14:03:00,226.725,226.785,226.69,226.76,961899998.0
2007-11-12 14:04:00,226.76,226.89,226.745,226.765,660199999.0
2007-11-12 14:05:00,226.775,226.895,226.745,226.855,520000000.0
2007-11-12 14:06:00,226.855,226.995,226.855,226.915,556699998.0
2007-11-12 14:07:00,226.915,227.21,226.885,227.195,658200002.0
2007-11-12 14:08:00,227.19,227.195,227.005,227.085,941099998.0
2007-11-12 14:09:00,227.085,227.125,227.05,227.085,386000000.0
2007-11-12 14:10:00,227.085,227.1,227.015,227.035,879200000.0
2007-11-12 14:11:00,227.025,227.025,226.655,226.665,1372599992.0
2007-11-12 14:12:00,226.665,226.725,226.505,226.555,1810400008.0
2007-11-12 14:13:00,226.555,226.605,226.505,226.585,1384000000.0
2007-11-12 14:14:00,226.595,226.615,226.535,226.535,943199997.0
2007-11-12 14:15:00,226.545,226.595,226.525,226.565,1494499993.0
2007-11-12 14:16:00,226.565,226.565,226.375,226.405,1192650007.0
2007-11-12 14:17:00,226.405,226.405,226.155,226.155,1321700008.0
2007-11-12 14:18:00,226.155,226.225,226.065,226.125,1360100004.0
2007-11-12 14:19:00,226.125,226.155,225.915,225.955,1953200008.0
2007-11-12 14:20:00,225.945,226.115,225.925,226.095,1460299999.0
2007-11-12 14:21:00,226.095,226.275,226.095,226.275,917500006.0
2007-11-12 14:22:00,226.275,226.475,226.215,226.355,584000000.0
2007-11-12 14:23:00,226.355,226.465,226.345,226.415,697600000.0
2007-11-12 14:24:00,226.415,226.445,226.195,226.255,1077300000.0
2007-11-12 14:25:00,226.245,226.3,226.125,226.185,1121699998.0
2007-11-12 14:26:00,226.215,226.325,226.1,226.1,960500001.0
2007-11-12 14:27:00,226.115,226.115,225.705,225.795,1185935001.0
2007-11-12 14:28:00,225.795,225.995,225.715,225.945,886190001.0
2007-11-12 14:29:00,225.915,226.065,225.86,226.04,572200000.0
2007-11-12 14:30:00,226.035,226.185,226.005,226.15,615000002.0
2007-11-12 14:31:00,226.15,226.305,226.15,226.265,555500000.0
2007-11-12 14:32:00,226.265,226.275,226.155,226.155,435300001.0
2007-11-12 14:33:00,226.165,226.195,226.085,226.145,543900001.0
2007-11-12 14:34:00,226.155,226.155,225.965,225.975,1133599999.0
2007-11-12 14:35:00,225.985,226.045,225.965,226.005,1175400002.0
2007-11-12 14:36:00,226.005,226.035,225.815,225.835,1149799995.0
2007-11-12 14:37:00,225.835,226.1,225.785,226.1,1156099997.0
2007-11-12 14:38:00,226.11,226.365,226.095,226.275,1088200000.0
2007-11-12 14:39:00,226.28,226.62,226.28,226.62,1329800000.0
2007-11-12 14:40:00,226.62,226.62,226.435,226.495,1104499997.0
2007-11-12 14:41:00,226.505,226.685,226.505,226.615,1509900005.0
2007-11-12 14:42:00,226.605,226.81,226.575,226.79,2094900010.0
2007-11-12 14:43:00,226.79,227.005,226.745,226.965,832500000.0
2007-11-12 14:44:00,226.965,226.985,226.835,226.855,280900000.0
2007-11-12 14:45:00,226.855,226.855,226.685,226.725,1318100009.0
2007-11-12 14:46:00,226.735,226.735,226.495,226.525,717199998.0
2007-11-12 14:47:00,226.515,226.545,226.445,226.455,1307700012.0
2007-11-12 14:48:00,226.445,226.445,225.935,226.085,1425100002.0
2007-11-12 14:49:00,226.08,226.185,225.955,226.185,721800000.0
2007-11-12 14:50:00,226.175,226.445,226.175,226.35,626199999.0
2007-11-12 14:51:00,226.355,226.475,226.355,226.405,925500001.0
2007-11-12 14:52:00,226.395,226.415,226.295,226.335,628700001.0
2007-11-12 14:53:00,226.335,226.385,226.205,226.225,542700000.0
2007-11-12 14:54:00,226.225,226.445,226.11,226.425,576899999.0
2007-11-12 14:55:00,226.435,226.505,226.395,226.445,844100002.0
2007-11-12 14:56:00,226.46,226.48,226.395,226.395,377000000.0
2007-11-12 14:57:00,226.395,226.465,226.385,226.465,274100000.0
2007-11-12 14:58:00,226.465,226.475,226.41,226.47,388600000.0
2007-11-12 14:59:00,226.465,226.485,226.425,226.475,521200000.0
2007-11-12 15:00:00,226.475,226.615,226.44,226.595,744900000.0
2007-11-12 15:01:00,226.605,226.775,226.6,226.69,477400000.0
2007-11-12 15:02:00,226.7,226.715,226.615,226.66,437600000.0
2007-11-12 15:03:00,226.655,226.75,226.655,226.75,374600000.0
2007-11-12 15:04:00,226.75,226.755,226.655,226.695,499100000.0
2007-11-12 15:05:00,226.695,226.725,226.665,226.715,299000000.0
2007-11-12 15:06:00,226.715,226.755,226.685,226.725,275600000.0
2007-11-12 15:07:00,226.725,226.735,226.635,226.645,639100000.0
2007-11-12 15:08:00,226.66,226.665,226.465,226.465,797600000.0
2007-11-12 15:09:00,226.475,226.505,226.445,226.495,505700001.0
2007-11-12 15:10:00,226.515,226.585,226.465,226.585,532900004.0
2007-11-12 15:11:00,226.585,226.68,226.565,226.635,587500000.0
2007-11-12 15:12:00,226.635,226.685,226.585,226.595,484000000.0
2007-11-12 15:13:00,226.595,226.665,226.555,226.645,645300000.0
2007-11-12 15:14:00,226.645,226.675,226.575,226.575,401000001.0
2007-11-12 15:15:00,226.575,226.575,226.365,226.455,337200000.0
2007-11-12 15:16:00,226.455,226.495,226.435,226.475,470400000.0
2007-11-12 15:17:00,226.475,226.515,226.475,226.49,213600000.0
2007-11-12 15:18:00,226.49,226.49,226.43,226.435,145200000.0
2007-11-12 15:19:00,226.435,226.445,226.315,226.325,566200003.0
2007-11-12 15:20:00,226.285,226.305,226.095,226.18,747400002.0
2007-11-12 15:21:00,226.175,226.215,226.075,226.155,638400000.0
2007-11-12 15:22:00,226.155,226.295,226.12,226.295,749500000.0
2007-11-12 15:23:00,226.29,226.535,226.29,226.525,899700001.0
2007-11-12 15:24:00,226.525,226.535,226.465,226.525,657799999.0
2007-11-12 15:25:00,226.525,226.555,226.465,226.515,479399999.0
2007-11-12 15:26:00,226.515,226.55,226.495,226.55,488000000.0
2007-11-12 15:27:00,226.55,226.595,226.535,226.555,725000000.0
2007-11-12 15:28:00,226.555,226.58,226.455,226.47,660800005.0
2007-11-12 15:29:00,226.465,226.47,226.325,226.425,570100000.0
2007-11-12 15:30:00,226.425,226.425,226.395,226.405,253100000.0
2007-11-12 15:31:00,226.4,226.425,226.385,226.415,371300000.0
2007-11-12 15:32:00,226.415,226.425,226.355,226.415,329000000.0
2007-11-12 15:33:00,226.415,226.485,226.415,226.445,366400000.0
2007-11-12 15:34:00,226.445,226.54,226.405,226.475,742099999.0
2007-11-12 15:35:00,226.495,226.495,226.395,226.46,1127900009.0
2007-11-12 15:36:00,226.475,226.475,226.33,226.35,847099998.0
2007-11-12 15:37:00,226.35,226.405,226.305,226.395,1033600000.0
2007-11-12 15:38:00,226.395,226.435,226.305,226.34,898499999.0
2007-11-12 15:39:00,226.34,226.34,226.255,226.305,882000000.0
2007-11-12 15:40:00,226.3,226.365,226.285,226.345,354300000.0
2007-11-12 15:41:00,226.345,226.405,226.255,226.275,636300000.0
2007-11-12 15:42:00,226.295,226.295,226.2,226.245,483100000.0
2007-11-12 15:43:00,226.245,226.295,226.135,226.155,481700000.0
2007-11-12 15:44:00,226.155,226.195,226.11,226.125,382700000.0
2007-11-12 15:45:00,226.125,226.165,226.12,226.155,182100000.0
2007-11-12 15:46:00,226.155,226.165,226.065,226.065,320100000.0
2007-11-12 15:47:00,226.06,226.155,226.045,226.09,444100000.0
2007-11-12 15:48:00,226.095,226.165,226.085,226.095,499000000.0
2007-11-12 15:49:00,226.095,226.115,226.055,226.1,443100000.0
2007-11-12 15:50:00,226.1,226.155,226.095,226.14,387200000.0
2007-11-12 15:51:00,226.14,226.195,226.125,226.185,391800000.0
2007-11-12 15:52:00,226.185,226.195,226.075,226.075,177100000.0
2007-11-12 15:53:00,226.075,226.095,226.045,226.095,446800000.0
2007-11-12 15:54:00,226.095,226.105,226.055,226.085,288100000.0
2007-11-12 15:55:00,226.085,226.085,225.995,226.035,280800000.0
2007-11-12 15:56:00,226.035,226.065,225.95,225.975,986399996.0
2007-11-12 15:57:00,225.98,226.025,225.965,225.975,390500000.0
2007-11-12 15:58:00,225.975,225.995,225.825,225.825,431100000.0
2007-11-12 15:59:00,225.825,225.845,225.745,225.775,657899999.0
2007-11-12 16:00:00,225.77,225.815,225.735,225.765,442900001.0
2007-11-12 16:01:00,225.775,225.795,225.635,225.665,581199999.0
2007-11-12 16:02:00,225.635,225.695,225.615,225.655,675100000.0
2007-11-12 16:03:00,225.655,225.655,225.475,225.505,569200000.0
2007-11-12 16:04:00,225.505,225.515,225.355,225.435,502400000.0
2007-11-12 16:05:00,225.435,225.615,225.435,225.615,459099999.0
2007-11-12 16:06:00,225.615,225.82,225.615,225.815,669400002.0
2007-11-12 16:07:00,225.815,225.905,225.775,225.87,780100000.0
2007-11-12 16:08:00,225.87,225.935,225.845,225.935,615000000.0
2007-11-12 16:09:00,225.935,225.97,225.905,225.925,466300000.0
2007-11-12 16:10:00,225.925,225.99,225.855,225.87,1058099999.0
2007-11-12 16:11:00,225.87,225.87,225.685,225.715,822500000.0
2007-11-12 16:12:00,225.715,225.735,225.575,225.575,265000000.0
2007-11-12 16:13:00,225.575,225.605,225.505,225.525,293900000.0
2007-11-12 16:14:00,225.525,225.525,225.455,225.455,336200000.0
2007-11-12 16:15:00,225.455,225.485,225.445,225.475,407600000.0
2007-11-12 16:16:00,225.475,225.64,225.455,225.615,904599999.0
2007-11-12 16:17:00,225.645,225.645,225.595,225.615,881700001.0
2007-11-12 16:18:00,225.625,225.645,225.51,225.535,731000001.0
2007-11-12 16:19:00,225.53,225.575,225.5,225.5,524099999.0
2007-11-12 16:20:00,225.505,225.505,225.385,225.415,860699998.0
2007-11-12 16:21:00,225.41,225.41,225.305,225.315,539200000.0
2007-11-12 16:22:00,225.315,225.415,225.275,225.375,774000004.0
2007-11-12 16:23:00,225.385,225.415,225.305,225.395,709900000.0
2007-11-12 16:24:00,225.385,225.445,225.355,225.395,525500000.0
2007-11-12 16:25:00,225.395,225.425,225.365,225.405,418300000.0
2007-11-12 16:26:00,225.405,225.495,225.405,225.435,528099999.0
2007-11-12 16:27:00,225.435,225.455,225.375,225.43,533200001.0
2007-11-12 16:28:00,225.435,225.535,225.425,225.535,656000000.0
2007-11-12 16:29:00,225.535,225.585,225.495,225.535,563600000.0
2007-11-12 16:30:00,225.535,225.71,225.515,225.675,725699998.0
2007-11-12 16:31:00,225.655,225.865,225.645,225.795,742900000.0
2007-11-12 16:32:00,225.79,225.955,225.785,225.855,857800005.0
2007-11-12 16:33:00,225.845,225.895,225.755,225.755,590700001.0
2007-11-12 16:34:00,225.755,225.765,225.515,225.515,341600000.0
2007-11-12 16:35:00,225.505,225.645,225.485,225.645,728916665.0
2007-11-12 16:36:00,225.645,225.645,225.525,225.575,357033334.0
2007-11-12 16:37:00,225.585,225.81,225.575,225.795,484300002.0
2007-11-12 16:38:00,225.79,226.095,225.78,226.07,723200001.0
2007-11-12 16:39:00,226.07,226.085,225.945,226.085,1089400002.0
2007-11-12 16:40:00,226.085,226.225,226.055,226.205,838900000.0
2007-11-12 16:41:00,226.205,226.435,226.205,226.415,962900000.0
2007-11-12 16:42:00,226.425,226.485,226.405,226.44,671800000.0
2007-11-12 16:43:00,226.44,226.675,226.4,226.595,605000000.0
2007-11-12 16:44:00,226.595,226.595,226.405,226.425,586900002.0
2007-11-12 16:45:00,226.425,226.425,226.315,226.335,252000000.0
2007-11-12 16:46:00,226.335,226.465,226.335,226.465,253800000.0
2007-11-12 16:47:00,226.465,226.465,226.385,226.425,566000000.0
2007-11-12 16:48:00,226.435,226.515,226.405,226.495,433300000.0
2007-11-12 16:49:00,226.505,226.535,226.465,226.49,324900000.0
2007-11-12 16:50:00,226.485,226.525,226.385,226.395,336200000.0
2007-11-12 16:51:00,226.405,226.445,226.285,226.315,428500000.0
2007-11-12 16:52:00,226.315,226.315,226.075,226.155,451000000.0
2007-11-12 16:53:00,226.16,226.205,226.115,226.145,559700001.0
2007-11-12 16:54:00,226.145,226.205,226.095,226.195,458900000.0
2007-11-12 16:55:00,226.195,226.345,226.195,226.335,588500001.0
2007-11-12 16:56:00,226.335,226.385,226.275,226.275,297300000.0
2007-11-12 16:57:00,226.275,226.285,226.145,226.15,576200001.0
2007-11-12 16:58:00,226.155,226.185,226.075,226.105,248300000.0
2007-11-12 16:59:00,226.105,226.175,226.085,226.115,316300000.0
2007-11-12 17:00:00,226.115,226.115,225.985,226.02,723400003.0
2007-11-12 17:01:00,226.015,226.075,225.935,225.975,704300000.0
2007-11-12 17:02:00,225.975,225.995,225.905,225.91,526400001.0
2007-11-12 17:03:00,225.91,225.985,225.91,225.925,275300000.0
2007-11-12 17:04:00,225.925,225.935,225.725,225.795,843600004.0
2007-11-12 17:05:00,225.795,225.905,225.77,225.875,401400000.0
2007-11-12 17:06:00,225.875,225.97,225.875,225.875,616600001.0
2007-11-12 17:07:00,225.875,225.885,225.7,225.735,235800000.0
2007-11-12 17:08:00,225.735,225.735,225.635,225.635,407100000.0
2007-11-12 17:09:00,225.635,225.635,225.515,225.585,780549998.0
2007-11-12 17:10:00,225.585,225.765,225.565,225.765,576500000.0
2007-11-12 17:11:00,225.765,225.935,225.75,225.915,588500000.0
2007-11-12 17:12:00,225.89,225.905,225.845,225.885,291400000.0
2007-11-12 17:13:00,225.895,225.895,225.78,225.815,873400000.0
2007-11-12 17:14:00,225.815,225.87,225.765,225.765,509200000.0
2007-11-12 17:15:00,225.765,225.93,225.725,225.92,473100000.0
2007-11-12 17:16:00,225.91,225.92,225.855,225.915,326600000.0
2007-11-12 17:17:00,225.92,225.975,225.875,225.955,547500005.0
2007-11-12 17:18:00,225.935,225.955,225.855,225.915,494800000.0
2007-11-12 17:19:00,225.915,226.01,225.905,225.905,775499999.0
2007-11-12 17:20:00,225.905,225.945,225.815,225.835,856399997.0
2007-11-12 17:21:00,225.835,225.835,225.655,225.655,750600001.0
2007-11-12 17:22:00,225.655,225.87,225.615,225.83,934900003.0
2007-11-12 17:23:00,225.83,225.83,225.765,225.83,460000000.0
2007-11-12 17:24:00,225.83,225.93,225.785,225.79,1049200007.0
2007-11-12 17:25:00,225.8,225.865,225.665,225.675,458600001.0
2007-11-12 17:26:00,225.675,225.745,225.645,225.655,295800000.0
2007-11-12 17:27:00,225.655,225.695,225.605,225.645,490499996.0
2007-11-12 17:28:00,225.635,225.655,225.325,225.38,565599997.0
2007-11-12 17:29:00,225.38,225.485,225.365,225.475,318500000.0
2007-11-12 17:30:00,225.495,225.535,225.465,225.475,393000000.0
2007-11-12 17:31:00,225.475,225.595,225.465,225.53,724699995.0
2007-11-12 17:32:00,225.525,225.565,225.45,225.47,684200001.0
2007-11-12 17:33:00,225.47,225.485,225.375,225.425,608100000.0
2007-11-12 17:34:00,225.415,225.445,225.375,225.375,298600000.0
2007-11-12 17:35:00,225.375,225.405,225.195,225.225,560900001.0
2007-11-12 17:36:00,225.225,225.375,225.225,225.315,472600000.0
2007-11-12 17:37:00,225.315,225.455,225.28,225.385,367500000.0
2007-11-12 17:38:00,225.385,225.385,225.295,225.365,359800000.0
2007-11-12 17:39:00,225.365,225.405,225.315,225.345,328500000.0
2007-11-12 17:40:00,225.345,225.505,225.345,225.505,537500000.0
2007-11-12 17:41:00,225.505,225.555,225.455,225.535,521100000.0
2007-11-12 17:42:00,225.535,225.615,225.52,225.615,536400000.0
2007-11-12 17:43:00,225.615,225.725,225.595,225.715,500100000.0
2007-11-12 17:44:00,225.71,225.745,225.645,225.685,424600000.0
2007-11-12 17:45:00,225.685,225.71,225.575,225.62,480799999.0
2007-11-12 17:46:00,225.62,225.62,225.525,225.545,208900000.0
2007-11-12 17:47:00,225.545,225.595,225.515,225.555,263300000.0
2007-11-12 17:48:00,225.535,225.565,225.415,225.415,466499998.0
2007-11-12 17:49:00,225.425,225.465,225.225,225.245,1124900000.0
2007-11-12 17:50:00,225.25,225.375,225.225,225.375,309100000.0
2007-11-12 17:51:00,225.395,225.445,225.375,225.425,360400000.0
2007-11-12 17:52:00,225.415,225.415,225.335,225.355,97800000.0
2007-11-12 17:53:00,225.355,225.375,225.185,225.185,153700000.0
2007-11-12 17:54:00,225.2,225.235,225.13,225.155,132000000.0
2007-11-12 17:55:00,225.15,225.245,225.1,225.245,578599998.0
2007-11-12 17:56:00,225.245,225.355,225.225,225.335,618700002.0
2007-11-12 17:57:00,225.335,225.365,225.275,225.33,514799999.0
2007-11-12 17:58:00,225.335,225.485,225.29,225.445,249200000.0
2007-11-12 17:59:00,225.445,225.455,225.125,225.195,638900001.0
2007-11-12 18:00:00,225.19,225.25,225.155,225.22,457600001.0
2007-11-12 18:01:00,225.225,225.3,225.21,225.285,300900000.0
2007-11-12 18:02:00,225.285,225.325,225.275,225.285,320000000.0
2007-11-12 18:03:00,225.29,225.305,225.185,225.195,630900004.0
2007-11-12 18:04:00,225.185,225.245,225.145,225.235,416599999.0
2007-11-12 18:05:00,225.25,225.265,225.215,225.245,284500000.0
2007-11-12 18:06:00,225.245,225.355,225.245,225.295,307800000.0
2007-11-12 18:07:00,225.285,225.4,225.285,225.385,365200000.0
2007-11-12 18:08:00,225.385,225.575,225.385,225.525,405900000.0
2007-11-12 18:09:00,225.52,225.57,225.475,225.55,374600000.0
2007-11-12 18:10:00,225.55,225.565,225.515,225.525,270000000.0
2007-11-12 18:11:00,225.525,225.605,225.485,225.495,568900000.0
2007-11-12 18:12:00,225.495,225.56,225.43,225.525,310400000.0
2007-11-12 18:13:00,225.525,225.615,225.495,225.59,276800000.0
2007-11-12 18:14:00,225.59,225.67,225.585,225.605,469000000.0
2007-11-12 18:15:00,225.605,225.725,225.605,225.725,231700000.0
2007-11-12 18:16:00,225.72,225.805,225.66,225.805,198600000.0
2007-11-12 18:17:00,225.805,225.875,225.745,225.765,203900000.0
2007-11-12 18:18:00,225.765,225.795,225.61,225.615,245700000.0
2007-11-12 18:19:00,225.615,225.65,225.59,225.625,229500000.0
2007-11-12 18:20:00,225.625,225.625,225.565,225.58,156000000.0
2007-11-12 18:21:00,225.58,225.595,225.495,225.535,547000001.0
2007-11-12 18:22:00,225.535,225.55,225.42,225.435,409000001.0
2007-11-12 18:23:00,225.43,225.43,225.375,225.41,525999999.0
2007-11-12 18:24:00,225.41,225.455,225.365,225.455,279800000.0
2007-11-12 18:25:00,225.455,225.52,225.455,225.485,361500000.0
2007-11-12 18:26:00,225.485,225.56,225.485,225.54,149600000.0
2007-11-12 18:27:00,225.54,225.68,225.535,225.675,159100000.0
2007-11-12 18:28:00,225.675,225.7,225.645,225.675,255400000.0
2007-11-12 18:29:00,225.675,225.675,225.625,225.665,192100000.0
2007-11-12 18:30:00,225.665,225.705,225.595,225.645,315900000.0
2007-11-12 18:31:00,225.645,225.7,225.64,225.7,149800000.0
2007-11-12 18:32:00,225.7,225.77,225.595,225.605,359415700.0
2007-11-12 18:33:00,225.605,225.68,225.585,225.64,491299997.0
2007-11-12 18:34:00,225.64,225.64,225.545,225.56,559300000.0
2007-11-12 18:35:00,225.58,225.645,225.575,225.63,117400000.0
2007-11-12 18:36:00,225.625,225.775,225.605,225.755,390400000.0
2007-11-12 18:37:00,225.755,225.795,225.695,225.715,527000000.0
2007-11-12 18:38:00,225.715,225.795,225.695,225.745,570600001.0
2007-11-12 18:39:00,225.745,225.845,225.72,225.835,542000000.0
2007-11-12 18:40:00,225.835,226.0,225.82,225.915,541809509.0
2007-11-12 18:41:00,225.935,225.99,225.875,225.97,482499998.0
2007-11-12 18:42:00,225.985,226.065,225.97,226.05,156300000.0
2007-11-12 18:43:00,226.05,226.22,226.04,226.16,274500000.0
2007-11-12 18:44:00,226.175,226.42,226.155,226.405,270726000.0
2007-11-12 18:45:00,226.415,226.43,226.31,226.365,679700001.0
2007-11-12 18:46:00,226.375,226.4,226.22,226.305,631199998.0
2007-11-12 18:47:00,226.335,226.415,226.265,226.39,623000000.0
2007-11-12 18:48:00,226.39,226.475,226.365,226.375,609200000.0
2007-11-12 18:49:00,226.375,226.445,226.345,226.375,599000000.0
2007-11-12 18:50:00,226.375,226.385,226.245,226.27,522100004.0
2007-11-12 18:51:00,226.27,226.295,226.18,226.18,323600000.0
2007-11-12 18:52:00,226.18,226.205,226.025,226.025,1145199998.0
2007-11-12 18:53:00,226.025,226.105,226.005,226.085,1315300001.0
2007-11-12 18:54:00,226.085,226.115,226.045,226.045,731399999.0
2007-11-12 18:55:00,226.045,226.145,226.025,226.115,215800000.0
2007-11-12 18:56:00,226.115,226.15,226.02,226.065,168299999.0
2007-11-12 18:57:00,226.055,226.135,226.055,226.075,109700000.0
2007-11-12 18:58:00,226.075,226.095,226.065,226.065,165900000.0
2007-11-12 18:59:00,226.065,226.065,225.985,225.985,92699999.0
2007-11-12 19:00:00,225.975,226.01,225.925,225.955,160800000.0
2007-11-12 19:01:00,225.955,226.075,225.945,226.01,326100002.0
2007-11-12 19:02:00,226.02,226.095,226.005,226.085,219100000.0
2007-11-12 19:03:00,226.075,226.115,226.03,226.045,662100001.0
2007-11-12 19:04:00,226.045,226.045,225.915,225.96,49200000.0
2007-11-12 19:05:00,225.96,225.975,225.895,225.925,153300000.0
2007-11-12 19:06:00,225.925,226.085,225.905,226.07,494199999.0
2007-11-12 19:07:00,226.07,226.07,225.955,225.985,155100000.0
2007-11-12 19:08:00,225.985,226.03,225.935,225.945,302200001.0
2007-11-12 19:09:00,225.965,226.005,225.945,225.97,191600000.0
2007-11-12 19:10:00,225.98,226.015,225.945,225.95,119000000.0
2007-11-12 19:11:00,225.935,225.97,225.925,225.955,100900000.0
2007-11-12 19:12:00,225.955,225.985,225.89,225.895,318200000.0
2007-11-12 19:13:00,225.895,225.97,225.885,225.915,436699999.0
2007-11-12 19:14:00,225.915,226.06,225.905,226.06,322500000.0
2007-11-12 19:15:00,226.06,226.07,225.97,226.025,234100000.0
2007-11-12 19:16:00,226.025,226.06,226.005,226.05,96100000.0
2007-11-12 19:17:00,226.05,226.09,226.03,226.075,261900000.0
2007-11-12 19:18:00,226.075,226.18,226.075,226.16,317100000.0
2007-11-12 19:19:00,226.16,226.3,226.15,226.275,355500000.0
2007-11-12 19:20:00,226.275,226.44,226.255,226.44,343300000.0
2007-11-12 19:21:00,226.44,226.545,226.44,226.54,82700000.0
2007-11-12 19:22:00,226.54,226.555,226.515,226.515,250600000.0
2007-11-12 19:23:00,226.505,226.555,226.495,226.54,41400000.0
2007-11-12 19:24:00,226.54,226.55,226.485,226.52,118800000.0
2007-11-12 19:25:00,226.52,226.59,226.52,226.585,96800000.0
2007-11-12 19:26:00,226.585,226.6,226.57,226.595,114100000.0
2007-11-12 19:27:00,226.595,226.66,226.58,226.635,143800000.0
2007-11-12 19:28:00,226.635,226.835,226.635,226.775,298800000.0
2007-11-12 19:29:00,226.775,227.01,226.735,226.975,670799999.0
2007-11-12 19:30:00,226.965,227.075,226.945,227.065,660900001.0
2007-11-12 19:31:00,227.065,227.165,226.985,226.985,822799999.0
2007-11-12 19:32:00,226.985,227.045,226.945,226.975,539800000.0
2007-11-12 19:33:00,227.01,227.055,226.965,226.985,345200000.0
2007-11-12 19:34:00,226.985,227.025,226.955,226.975,386800000.0
2007-11-12 19:35:00,227.0,227.16,226.965,227.13,556000000.0
2007-11-12 19:36:00,227.14,227.175,227.025,227.065,1641099994.0
2007-11-12 19:37:00,227.055,227.12,227.055,227.075,449700000.0
2007-11-12 19:38:00,227.075,227.075,226.975,226.995,369600000.0
2007-11-12 19:39:00,226.98,227.025,226.955,227.025,257900000.0
2007-11-12 19:40:00,227.025,227.165,227.005,227.165,187800000.0
2007-11-12 19:41:00,227.165,227.185,227.075,227.14,760100001.0
2007-11-12 19:42:00,227.14,227.15,227.09,227.095,477500000.0
2007-11-12 19:43:00,227.095,227.095,226.995,227.015,531400001.0
2007-11-12 19:44:00,227.035,227.035,226.97,226.995,282600000.0
2007-11-12 19:45:00,226.995,227.005,226.885,226.885,237900000.0
2007-11-12 19:46:00,226.885,226.89,226.795,226.85,1002500001.0
2007-11-12 19:47:00,226.85,226.92,226.775,226.875,816399999.0
2007-11-12 19:48:00,226.875,226.905,226.865,226.885,285300000.0
2007-11-12 19:49:00,226.885,226.905,226.825,226.86,764800000.0
2007-11-12 19:50:00,226.85,226.85,226.79,226.8,146800000.0
2007-11-12 19:51:00,226.8,226.83,226.725,226.725,315100000.0
2007-11-12 19:52:00,226.725,226.735,226.605,226.625,705399999.0
2007-11-12 19:53:00,226.615,226.72,226.595,226.695,353200000.0
2007-11-12 19:54:00,226.695,226.695,226.625,226.685,253650000.0
2007-11-12 19:55:00,226.695,226.71,226.675,226.685,121250000.0
2007-11-12 19:56:00,226.685,226.75,226.645,226.75,326500000.0
2007-11-12 19:57:00,226.75,226.875,226.745,226.82,294450000.0
2007-11-12 19:58:00,226.81,226.82,226.74,226.745,317900000.0
2007-11-12 19:59:00,226.735,226.85,226.73,226.835,170150000.0
2007-11-12 20:00:00,226.835,226.905,226.755,226.77,581900000.0
2007-11-12 20:01:00,226.77,226.795,226.715,226.745,383200000.0
2007-11-12 20:02:00,226.745,226.77,226.725,226.745,185300000.0
2007-11-12 20:03:00,226.745,226.855,226.715,226.855,246700000.0
2007-11-12 20:04:00,226.855,226.865,226.835,226.835,156100000.0
2007-11-12 20:05:00,226.855,226.855,226.76,226.77,112000000.0
2007-11-12 20:06:00,226.77,226.825,226.765,226.785,232600000.0
2007-11-12 20:07:00,226.79,226.795,226.685,226.685,206200000.0
2007-11-12 20:08:00,226.71,226.735,226.66,226.66,543700000.0
2007-11-12 20:09:00,226.67,226.67,226.615,226.615,332200000.0
2007-11-12 20:10:00,226.625,226.67,226.595,226.645,507799999.0
2007-11-12 20:11:00,226.645,226.68,226.645,226.68,201300000.0
2007-11-12 20:12:00,226.68,226.72,226.665,226.68,136500000.0
2007-11-12 20:13:00,226.68,226.735,226.675,226.71,180200000.0
2007-11-12 20:14:00,226.71,226.78,226.71,226.78,265200000.0
2007-11-12 20:15:00,226.77,226.83,226.765,226.795,323300000.0
2007-11-12 20:16:00,226.81,226.81,226.765,226.785,281700000.0
2007-11-12 20:17:00,226.785,226.815,226.77,226.795,95800000.0
2007-11-12 20:18:00,226.795,226.905,226.795,226.885,438500000.0
2007-11-12 20:19:00,226.885,226.935,226.865,226.925,430400000.0
2007-11-12 20:20:00,226.905,226.975,226.9,226.965,527200000.0
2007-11-12 20:21:00,226.965,226.975,226.925,226.935,242000000.0
2007-11-12 20:22:00,226.945,226.99,226.925,226.985,164400000.0
2007-11-12 20:23:00,226.965,226.975,226.935,226.95,152300000.0
2007-11-12 20:24:00,226.925,226.98,226.905,226.975,367500000.0
2007-11-12 20:25:00,226.965,227.05,226.945,226.965,816400000.0
2007-11-12 20:26:00,226.965,227.015,226.965,226.985,372300000.0
2007-11-12 20:27:00,226.985,227.11,226.975,227.06,285699999.0
2007-11-12 20:28:00,227.06,227.105,226.985,227.0,394700000.0
2007-11-12 20:29:00,226.985,227.065,226.98,227.025,474000000.0
2007-11-12 20:30:00,227.025,227.045,226.975,226.98,457200002.0
2007-11-12 20:31:00,226.98,226.99,226.925,226.935,202300000.0
2007-11-12 20:32:00,226.935,226.965,226.905,226.925,348100000.0
2007-11-12 20:33:00,226.925,226.975,226.905,226.935,446800000.0
2007-11-12 20:34:00,226.935,226.935,226.91,226.93,132800000.0
2007-11-12 20:35:00,226.93,226.93,226.875,226.885,184300001.0
2007-11-12 20:36:00,226.885,226.895,226.805,226.805,670200001.0
2007-11-12 20:37:00,226.805,226.805,226.735,226.77,705699999.0
2007-11-12 20:38:00,226.77,226.77,226.705,226.725,288400000.0
2007-11-12 20:39:00,226.725,226.755,226.71,226.715,224700000.0
2007-11-12 20:40:00,226.715,226.73,226.595,226.605,673400001.0
2007-11-12 20:41:00,226.605,226.63,226.565,226.605,269200000.0
2007-11-12 20:42:00,226.605,226.62,226.57,226.605,296700000.0
2007-11-12 20:43:00,226.605,226.625,226.485,226.49,305100000.0
2007-11-12 20:44:00,226.49,226.55,226.465,226.525,517200000.0
2007-11-12 20:45:00,226.535,226.58,226.485,226.485,626400000.0
2007-11-12 20:46:00,226.505,226.505,226.475,226.485,296600000.0
2007-11-12 20:47:00,226.485,226.555,226.455,226.515,452500000.0
2007-11-12 20:48:00,226.515,226.555,226.475,226.515,447000000.0
2007-11-12 20:49:00,226.525,226.565,226.515,226.54,384100001.0
2007-11-12 20:50:00,226.54,226.54,226.475,226.5,296400000.0
2007-11-12 20:51:00,226.495,226.53,226.495,226.505,165100000.0
2007-11-12 20:52:00,226.515,226.535,226.445,226.48,368800001.0
2007-11-12 20:53:00,226.48,226.48,226.405,226.415,147500000.0
2007-11-12 20:54:00,226.415,226.435,226.355,226.38,237040001.0
2007-11-12 20:55:00,226.38,226.385,226.345,226.37,301625000.0
2007-11-12 20:56:00,226.37,226.385,226.335,226.34,91585000.0
2007-11-12 20:57:00,226.34,226.375,226.34,226.36,58060000.0
2007-11-12 20:58:00,226.36,226.415,226.36,226.405,51985000.0
2007-11-12 20:59:00,226.405,226.425,226.365,226.39,94175000.0
2007-11-12 21:00:00,226.39,226.44,226.375,226.425,132735000.0
2007-11-12 21:01:00,226.435,226.45,226.42,226.45,27510000.0
2007-11-12 21:02:00,226.45,226.47,226.42,226.455,120035000.0
2007-11-12 21:03:00,226.46,226.485,226.44,226.455,295070004.0
2007-11-12 21:04:00,226.455,226.485,226.42,226.485,220950001.0
2007-11-12 21:05:00,226.485,226.525,226.455,226.525,146950000.0
2007-11-12 21:06:00,226.525,226.535,226.48,226.535,21000000.0
2007-11-12 21:07:00,226.535,226.535,226.475,226.525,34805000.0
2007-11-12 21:08:00,226.525,226.555,226.445,226.46,172925000.0
2007-11-12 21:09:00,226.46,226.49,226.415,226.415,433110000.0
2007-11-12 21:10:00,226.415,226.445,226.315,226.315,163995000.0
2007-11-12 21:11:00,226.315,226.325,226.275,226.29,169925001.0
2007-11-12 21:12:00,226.29,226.345,226.255,226.335,197400001.0
2007-11-12 21:13:00,226.335,226.34,226.255,226.255,280000000.0
2007-11-12 21:14:00,226.255,226.28,226.185,226.205,304200000.0
2007-11-12 21:15:00,226.205,226.295,226.205,226.215,363200000.0
2007-11-12 21:16:00,226.215,226.25,226.195,226.215,164900000.0
2007-11-12 21:17:00,226.215,226.245,226.175,226.215,588799998.0
2007-11-12 21:18:00,226.225,226.325,226.225,226.315,438800000.0
2007-11-12 21:19:00,226.315,226.395,226.295,226.385,292200000.0
2007-11-12 21:20:00,226.375,226.48,226.36,226.455,456099999.0
2007-11-12 21:21:00,226.47,226.51,226.435,226.51,405500000.0
2007-11-12 21:22:00,226.51,226.625,226.455,226.57,778600002.0
2007-11-12 21:23:00,226.575,226.61,226.525,226.56,743500001.0
2007-11-12 21:24:00,226.56,226.71,226.56,226.645,683200002.0
2007-11-12 21:25:00,226.635,226.645,226.59,226.595,706399998.0
2007-11-12 21:26:00,226.595,226.595,226.465,226.465,555499999.0
2007-11-12 21:27:00,226.465,226.56,226.465,226.545,294100000.0
2007-11-12 21:28:00,226.545,226.665,226.515,226.63,464100000.0
2007-11-12 21:29:00,226.63,226.685,226.605,226.66,806600000.0
2007-11-12 21:30:00,226.65,226.75,226.615,226.74,617700003.0
2007-11-12 21:31:00,226.74,226.795,226.735,226.795,948800000.0
2007-11-12 21:32:00,226.81,226.855,226.795,226.795,802800000.0
2007-11-12 21:33:00,226.81,226.835,226.775,226.795,354900000.0
2007-11-12 21:34:00,226.825,226.855,226.775,226.775,422600001.0
2007-11-12 21:35:00,226.765,226.845,226.765,226.785,1038500009.0
2007-11-12 21:36:00,226.785,226.785,226.725,226.725,956400002.0
2007-11-12 21:37:00,226.725,226.835,226.725,226.825,875800000.0
2007-11-12 21:38:00,226.825,226.885,226.805,226.815,1139000000.0
2007-11-12 21:39:00,226.815,226.825,226.705,226.765,760200002.0
2007-11-12 21:40:00,226.755,226.865,226.755,226.825,741600000.0
2007-11-12 21:41:00,226.825,226.825,226.775,226.805,1177700006.0
2007-11-12 21:42:00,226.805,226.845,226.765,226.785,1212200013.0
2007-11-12 21:43:00,226.785,226.815,226.715,226.725,615700002.0
2007-11-12 21:44:00,226.725,226.755,226.685,226.685,654100000.0
2007-11-12 21:45:00,226.685,226.705,226.665,226.705,686500009.0
2007-11-12 21:46:00,226.705,226.755,226.705,226.755,446200001.0
2007-11-12 21:47:00,226.755,226.855,226.755,226.835,790700004.0
2007-11-12 21:48:00,226.835,226.855,226.755,226.755,917500001.0
2007-11-12 21:49:00,226.755,226.835,226.685,226.685,761500000.0
2007-11-12 21:50:00,226.685,226.695,226.655,226.675,901099997.0
2007-11-12 21:51:00,226.675,226.695,226.525,226.545,496900000.0
2007-11-12 21:52:00,226.545,226.585,226.535,226.535,493700000.0
2007-11-12 21:53:00,226.545,226.655,226.525,226.655,548500000.0
2007-11-12 21:54:00,226.655,226.685,226.615,226.645,252800000.0
2007-11-12 21:55:00,226.645,226.705,226.605,226.665,926100000.0
2007-11-12 21:56:00,226.665,226.695,226.635,226.675,482800000.0
2007-11-12 21:57:00,226.675,226.685,226.605,226.645,527000000.0
2007-11-12 21:58:00,226.645,226.725,226.635,226.645,481600000.0
2007-11-12 21:59:00,226.645,226.685,226.575,226.595,544799998.0
2007-11-12 22:00:00,226.595,226.615,226.515,226.535,969300002.0
2007-11-12 22:01:00,226.535,226.585,226.495,226.555,417200000.0
2007-11-12 22:02:00,226.555,226.555,226.395,226.415,691600000.0
2007-11-12 22:03:00,226.415,226.495,226.325,226.495,760600000.0
2007-11-12 22:04:00,226.495,226.525,226.375,226.455,1246100002.0
2007-11-12 22:05:00,226.455,226.465,226.385,226.435,501600000.0
2007-11-12 22:06:00,226.435,226.455,226.285,226.315,1259600002.0
2007-11-12 22:07:00,226.305,226.335,226.305,226.335,428200000.0
2007-11-12 22:08:00,226.335,226.375,226.295,226.365,800100000.0
2007-11-12 22:09:00,226.365,226.365,226.295,226.355,886800000.0
2007-11-12 22:10:00,226.355,226.405,226.345,226.365,702300000.0
2007-11-12 22:11:00,226.365,226.465,226.355,226.465,564800000.0
2007-11-12 22:12:00,226.465,226.575,226.425,226.425,1128700011.0
2007-11-12 22:13:00,226.415,226.525,226.395,226.525,664900002.0
2007-11-12 22:14:00,226.525,226.525,226.465,226.515,527300000.0
2007-11-12 22:15:00,226.515,226.535,226.445,226.505,374400000.0
2007-11-12 22:16:00,226.505,226.525,226.405,226.445,520700000.0
2007-11-12 22:17:00,226.435,226.545,226.425,226.495,482100000.0
2007-11-12 22:18:00,226.495,226.525,226.425,226.475,736499999.0
2007-11-12 22:19:00,226.465,226.495,226.435,226.465,441000000.0
2007-11-12 22:20:00,226.465,226.485,226.425,226.455,258200000.0
2007-11-12 22:21:00,226.455,226.465,226.395,226.395,151900000.0
2007-11-12 22:22:00,226.395,226.455,226.395,226.425,232400000.0
2007-11-12 22:23:00,226.425,226.425,226.375,226.375,315200000.0
2007-11-12 22:24:00,226.355,226.385,226.345,226.365,193800000.0
2007-11-12 22:25:00,226.365,226.365,226.305,226.305,324699999.0
2007-11-12 22:26:00,226.305,226.305,226.275,226.275,292200000.0
2007-11-12 22:27:00,226.275,226.375,226.265,226.325,1041000000.0
2007-11-12 22:28:00,226.325,226.485,226.325,226.435,729500000.0
2007-11-12 22:29:00,226.435,226.445,226.165,226.225,785600000.0
2007-11-12 22:30:00,226.225,226.25,226.165,226.165,130400000.0
2007-11-12 22:31:00,226.165,226.195,226.135,226.195,316400000.0
2007-11-12 22:32:00,226.195,226.205,226.145,226.15,379500000.0
2007-11-12 22:33:00,226.15,226.225,226.145,226.215,660300000.0
2007-11-12 22:34:00,226.215,226.3,226.215,226.24,537600000.0
2007-11-12 22:35:00,226.235,226.265,226.155,226.165,436900000.0
2007-11-12 22:36:00,226.165,226.18,226.135,226.18,216700000.0
2007-11-12 22:37:00,226.18,226.295,226.085,226.085,590399999.0
2007-11-12 22:38:00,226.07,226.095,226.02,226.075,265000000.0
2007-11-12 22:39:00,226.075,226.155,226.055,226.145,232600000.0
2007-11-12 22:40:00,226.145,226.145,226.025,226.045,548700000.0
2007-11-12 22:41:00,226.045,226.085,226.015,226.03,836200000.0
2007-11-12 22:42:00,226.03,226.06,226.005,226.025,504700000.0
2007-11-12 22:43:00,226.025,226.06,225.96,225.99,472000000.0
2007-11-12 22:44:00,225.99,225.995,225.865,225.915,683599999.0
2007-11-12 22:45:00,225.915,225.925,225.86,225.87,506500000.0
2007-11-12 22:46:00,225.87,225.87,225.73,225.745,650300000.0
2007-11-12 22:47:00,225.745,225.795,225.74,225.75,304400000.0
2007-11-12 22:48:00,225.75,225.77,225.69,225.715,352500000.0
2007-11-12 22:49:00,225.715,225.76,225.64,225.65,698000000.0
2007-11-12 22:50:00,225.64,225.64,225.42,225.42,336800000.0
2007-11-12 22:51:00,225.42,225.48,225.23,225.27,618700000.0
2007-11-12 22:52:00,225.27,225.33,225.11,225.26,428900000.0
2007-11-12 22:53:00,225.26,225.435,225.25,225.41,427400003.0
2007-11-12 22:54:00,225.42,225.52,225.4,225.49,767500000.0
2007-11-12 22:55:00,225.49,225.505,225.42,225.47,811700000.0
2007-11-12 22:56:00,225.47,225.49,225.37,225.37,395400000.0
2007-11-12 22:57:00,225.36,225.435,225.31,225.435,795000000.0
2007-11-12 22:58:00,225.435,225.48,225.395,225.43,730399997.0
2007-11-12 22:59:00,225.44,225.45,225.35,225.375,321100000.0
2007-11-12 23:00:00,225.36,225.52,225.33,225.5,634800000.0
2007-11-12 23:01:00,225.51,225.55,225.355,225.395,480200000.0
2007-11-12 23:02:00,225.395,225.45,225.35,225.36,1081400000.0
2007-11-12 23:03:00,225.345,225.485,225.33,225.425,592000000.0
2007-11-12 23:04:00,225.425,225.52,225.365,225.385,644300000.0
2007-11-12 23:05:00,225.385,225.49,225.25,225.27,509400000.0
2007-11-12 23:06:00,225.27,225.27,225.18,225.18,330200000.0
2007-11-12 23:07:00,225.18,225.23,225.175,225.23,450100000.0
2007-11-12 23:08:00,225.22,225.27,225.22,225.25,484300000.0
2007-11-12 23:09:00,225.25,225.265,225.21,225.255,292500000.0
2007-11-12 23:10:00,225.255,225.255,225.18,225.18,461600000.0
2007-11-12 23:11:00,225.17,225.2,225.155,225.155,300700000.0
2007-11-12 23:12:00,225.155,225.2,225.12,225.165,710600000.0
2007-11-12 23:13:00,225.165,225.165,225.01,225.01,409240000.0
2007-11-12 23:14:00,225.01,225.01,224.93,224.95,427399999.0
2007-11-12 23:15:00,224.95,224.985,224.88,224.905,338600000.0
2007-11-12 23:16:00,224.92,224.92,224.88,224.9,111000000.0
2007-11-12 23:17:00,224.9,224.91,224.845,224.845,117600000.0
2007-11-12 23:18:00,224.805,224.85,224.79,224.82,171600000.0
2007-11-12 23:19:00,224.82,224.91,224.81,224.91,181400000.0
2007-11-12 23:20:00,224.91,225.135,224.91,225.12,478900000.0
2007-11-12 23:21:00,225.135,225.135,225.065,225.105,250500000.0
2007-11-12 23:22:00,225.105,225.135,224.935,225.06,346300000.0
2007-11-12 23:23:00,225.06,225.105,225.025,225.065,174600000.0
2007-11-12 23:24:00,225.065,225.105,225.05,225.105,161800000.0
2007-11-12 23:25:00,225.105,225.105,225.08,225.09,95600000.0
2007-11-12 23:26:00,225.09,225.1,225.01,225.06,334100000.0
2007-11-12 23:27:00,225.045,225.12,225.03,225.12,295000000.0
2007-11-12 23:28:00,225.115,225.145,225.115,225.13,207300000.0
2007-11-12 23:29:00,225.13,225.14,225.08,225.14,104800000.0
2007-11-12 23:30:00,225.14,225.155,225.06,225.11,363500000.0
2007-11-12 23:31:00,225.115,225.12,225.055,225.09,178900000.0
2007-11-12 23:32:00,225.08,225.09,225.05,225.075,130500000.0
2007-11-12 23:33:00,225.075,225.075,225.045,225.075,41200000.0
2007-11-12 23:34:00,225.075,225.085,225.05,225.08,207400000.0
2007-11-12 23:35:00,225.08,225.1,225.055,225.08,94900000.0
2007-11-12 23:36:00,225.09,225.09,224.98,225.02,215900000.0
2007-11-12 23:37:00,225.04,225.05,224.93,224.96,265300000.0
2007-11-12 23:38:00,224.96,224.97,224.9,224.93,187000000.0
2007-11-12 23:39:00,224.94,224.94,224.785,224.785,286100000.0
2007-11-12 23:40:00,224.785,224.795,224.77,224.77,197200000.0
2007-11-12 23:41:00,224.77,224.785,224.71,224.71,348200000.0
2007-11-12 23:42:00,224.725,224.745,224.71,224.71,304600000.0
2007-11-12 23:43:00,224.725,224.76,224.695,224.695,227900000.0
2007-11-12 23:44:00,224.695,224.7,224.58,224.6,531500000.0
2007-11-12 23:45:00,224.595,224.65,224.57,224.6,480400000.0
2007-11-12 23:46:00,224.6,224.685,224.565,224.63,627399998.0
2007-11-12 23:47:00,224.63,224.67,224.63,224.67,259000000.0
2007-11-12 23:48:00,224.67,224.68,224.62,224.655,319900000.0
2007-11-12 23:49:00,224.655,224.655,224.61,224.645,362700000.0
2007-11-12 23:50:00,224.635,224.65,224.58,224.65,342500000.0
2007-11-12 23:51:00,224.63,224.66,224.61,224.635,224800000.0
2007-11-12 23:52:00,224.635,224.675,224.615,224.67,322800000.0
2007-11-12 23:53:00,224.67,224.71,224.66,224.695,277600000.0
2007-11-12 23:54:00,224.695,224.695,224.67,224.67,272200000.0
2007-11-12 23:55:00,224.675,224.675,224.63,224.67,270200000.0
2007-11-12 23:56:00,224.67,224.68,224.64,224.66,109200000.0
2007-11-12 23:57:00,224.66,224.71,224.63,224.63,158400000.0
2007-11-12 23:58:00,224.63,224.65,224.59,224.62,170000000.0
2007-11-12 23:59:00,224.62,224.64,224.55,224.55,353600000.0
2007-11-13 00:00:00,224.53,224.535,224.46,224.46,118600000.0
2007-11-13 00:01:00,224.48,224.48,224.23,224.23,272500000.0
2007-11-13 00:02:00,224.48,224.525,224.395,224.475,301400000.0
2007-11-13 00:03:00,224.495,224.505,224.315,224.315,346100000.0
2007-11-13 00:04:00,224.315,224.315,224.23,224.295,483800000.0
2007-11-13 00:05:00,224.295,224.31,224.22,224.28,684400000.0
2007-11-13 00:06:00,224.28,224.28,224.19,224.195,618500000.0
2007-11-13 00:07:00,224.2,224.205,224.14,224.205,541000000.0
2007-11-13 00:08:00,224.2,224.305,224.2,224.29,405200000.0
2007-11-13 00:09:00,224.26,224.415,224.25,224.415,430800000.0
2007-11-13 00:10:00,224.415,224.45,224.34,224.39,428000000.0
2007-11-13 00:11:00,224.39,224.48,224.37,224.43,484400000.0
2007-11-13 00:12:00,224.43,224.6,224.395,224.55,620200000.0
2007-11-13 00:13:00,224.605,224.695,224.6,224.675,600500000.0
2007-11-13 00:14:00,224.675,224.74,224.655,224.725,803500010.0
2007-11-13 00:15:00,224.72,224.75,224.705,224.745,621800000.0
2007-11-13 00:16:00,224.745,224.775,224.72,224.75,207900000.0
2007-11-13 00:17:00,224.75,224.765,224.73,224.73,324300000.0
2007-11-13 00:18:00,224.73,224.795,224.73,224.77,364500000.0
2007-11-13 00:19:00,224.77,225.005,224.77,224.975,689600000.0
2007-11-13 00:20:00,224.975,225.045,224.95,225.045,475000000.0
2007-11-13 00:21:00,225.045,225.165,225.015,225.035,401800000.0
2007-11-13 00:22:00,225.035,225.225,225.02,225.04,565100000.0
2007-11-13 00:23:00,225.04,225.19,225.0,225.08,602900000.0
2007-11-13 00:24:00,225.08,225.15,225.03,225.08,356800000.0
2007-11-13 00:25:00,225.08,225.11,224.99,224.99,677800000.0
2007-11-13 00:26:00,225.0,225.01,224.97,224.97,224800000.0
2007-11-13 00:27:00,224.97,224.97,224.84,224.92,643800000.0
2007-11-13 00:28:00,224.91,224.93,224.84,224.85,493200000.0
2007-11-13 00:29:00,224.855,224.94,224.84,224.94,351800000.0
2007-11-13 00:30:00,224.905,224.98,224.89,224.955,460900000.0
2007-11-13 00:31:00,224.96,224.96,224.925,224.96,313600000.0
2007-11-13 00:32:00,224.96,224.96,224.925,224.925,351200000.0
2007-11-13 00:33:00,224.925,224.94,224.86,224.88,620900000.0
2007-11-13 00:34:00,224.865,224.91,224.805,224.82,472200000.0
2007-11-13 00:35:00,224.8,224.865,224.8,224.86,648700000.0
2007-11-13 00:36:00,224.86,224.87,224.84,224.87,320800000.0
2007-11-13 00:37:00,224.87,224.98,224.87,224.94,742300000.0
2007-11-13 00:38:00,224.94,224.96,224.91,224.95,473200000.0
2007-11-13 00:39:00,224.95,224.95,224.88,224.88,535200000.0
2007-11-13 00:40:00,224.88,224.9,224.84,224.86,668400000.0
2007-11-13 00:41:00,224.86,224.86,224.845,224.86,390200000.0
2007-11-13 00:42:00,224.86,224.86,224.84,224.84,556000000.0
2007-11-13 00:43:00,224.84,224.89,224.84,224.87,420200000.0
2007-11-13 00:44:00,224.88,224.92,224.87,224.88,460700000.0
2007-11-13 00:45:00,224.9,224.99,224.86,224.97,1225199999.0
2007-11-13 00:46:00,224.97,224.99,224.95,224.975,505400000.0
2007-11-13 00:47:00,224.975,225.03,224.96,225.0,656900000.0
2007-11-13 00:48:00,225.0,225.11,225.0,225.06,730500000.0
2007-11-13 00:49:00,225.06,225.06,225.0,225.02,382800000.0
2007-11-13 00:50:00,224.985,225.04,224.985,225.0,270700000.0
2007-11-13 00:51:00,225.0,225.025,224.975,225.02,413200000.0
2007-11-13 00:52:00,225.02,225.135,225.02,225.135,284000000.0
2007-11-13 00:53:00,225.135,225.16,225.095,225.145,446000000.0
2007-11-13 00:54:00,225.145,225.155,225.06,225.115,678100000.0
2007-11-13 00:55:00,225.115,225.125,225.095,225.095,162099999.0
2007-11-13 00:56:00,225.095,225.14,225.095,225.115,271500000.0
2007-11-13 00:57:00,225.115,225.15,225.085,225.085,448400000.0
2007-11-13 00:58:00,225.085,225.09,225.045,225.045,222400000.0
2007-11-13 00:59:00,225.045,225.06,225.01,225.025,327600000.0
2007-11-13 01:00:00,225.025,225.025,224.955,224.975,299200000.0
2007-11-13 01:01:00,224.975,224.975,224.935,224.975,383100000.0
2007-11-13 01:02:00,224.975,224.975,224.895,224.895,243600000.0
2007-11-13 01:03:00,224.885,224.985,224.885,224.975,933000000.0
2007-11-13 01:04:00,224.97,224.975,224.955,224.96,185000000.0
2007-11-13 01:05:00,224.955,224.97,224.915,224.915,569900000.0
2007-11-13 01:06:00,224.915,224.935,224.85,224.91,595400000.0
2007-11-13 01:07:00,224.91,224.92,224.88,224.905,590299999.0
2007-11-13 01:08:00,224.905,224.905,224.86,224.895,381600000.0
2007-11-13 01:09:00,224.885,224.945,224.885,224.945,300300000.0
2007-11-13 01:10:00,224.945,224.955,224.905,224.925,550299998.0
2007-11-13 01:11:00,224.925,224.925,224.865,224.87,507400000.0
2007-11-13 01:12:00,224.87,224.93,224.87,224.93,508600000.0
2007-11-13 01:13:00,224.93,224.985,224.925,224.95,189600000.0
2007-11-13 01:14:00,224.95,224.95,224.93,224.93,209600000.0
2007-11-13 01:15:00,224.93,225.04,224.93,224.965,497300000.0
2007-11-13 01:16:00,224.965,225.065,224.965,225.06,248400000.0
2007-11-13 01:17:00,225.06,225.06,225.03,225.04,189800000.0
2007-11-13 01:18:00,225.035,225.06,224.99,225.03,522799997.0
2007-11-13 01:19:00,225.03,225.04,225.005,225.04,385500000.0
2007-11-13 01:20:00,225.04,225.11,225.03,225.075,752000000.0
2007-11-13 01:21:00,225.075,225.12,224.98,225.035,454900000.0
2007-11-13 01:22:00,225.035,225.05,225.01,225.05,400199995.0
2007-11-13 01:23:00,225.025,225.05,225.025,225.03,336700000.0
2007-11-13 01:24:00,225.03,225.05,225.02,225.05,135700000.0
2007-11-13 01:25:00,225.05,225.055,225.03,225.035,259999999.0
2007-11-13 01:26:00,225.035,225.05,225.015,225.03,255200000.0
2007-11-13 01:27:00,225.03,225.04,225.025,225.04,120100000.0
2007-11-13 01:28:00,225.04,225.04,224.99,225.005,467400000.0
2007-11-13 01:29:00,225.005,225.03,225.005,225.03,205400000.0
2007-11-13 01:30:00,225.015,225.09,225.015,225.085,286800000.0
2007-11-13 01:31:00,225.085,225.14,225.05,225.14,491100000.0
2007-11-13 01:32:00,225.14,225.145,225.065,225.145,419400000.0
2007-11-13 01:33:00,225.145,225.19,225.125,225.15,341900000.0
2007-11-13 01:34:00,225.15,225.215,225.145,225.175,727699999.0
2007-11-13 01:35:00,225.175,225.205,225.145,225.175,247800000.0
2007-11-13 01:36:00,225.175,225.25,225.175,225.21,411499999.0
2007-11-13 01:37:00,225.21,225.21,225.135,225.14,534300002.0
2007-11-13 01:38:00,225.14,225.155,225.125,225.125,359400000.0
2007-11-13 01:39:00,225.125,225.16,225.11,225.13,426200000.0
2007-11-13 01:40:00,225.13,225.155,225.105,225.115,470500000.0
2007-11-13 01:41:00,225.11,225.205,225.11,225.185,299700000.0
2007-11-13 01:42:00,225.185,225.205,225.175,225.175,104600000.0
2007-11-13 01:43:00,225.175,225.175,225.065,225.075,632100000.0
2007-11-13 01:44:00,225.08,225.105,225.065,225.09,582500000.0
2007-11-13 01:45:00,225.085,225.09,225.07,225.085,294700000.0
2007-11-13 01:46:00,225.085,225.125,225.08,225.125,106100000.0
2007-11-13 01:47:00,225.125,225.125,225.075,225.1,303600000.0
2007-11-13 01:48:00,225.105,225.135,225.095,225.135,214100000.0
2007-11-13 01:49:00,225.135,225.19,225.1,225.18,520699999.0
2007-11-13 01:50:00,225.175,225.22,224.975,225.11,790600000.0
2007-11-13 01:51:00,225.11,225.195,225.07,225.17,747700000.0
2007-11-13 01:52:00,225.18,225.195,225.065,225.09,480500000.0
2007-11-13 01:53:00,225.09,225.105,225.04,225.055,540400000.0
2007-11-13 01:54:00,225.045,225.08,225.025,225.07,118400000.0
2007-11-13 01:55:00,225.07,225.07,225.045,225.045,139600000.0
2007-11-13 01:56:00,225.045,225.065,225.04,225.04,180500000.0
2007-11-13 01:57:00,225.05,225.085,225.03,225.085,181000003.0
2007-11-13 01:58:00,225.085,225.105,225.075,225.105,118900000.0
2007-11-13 01:59:00,225.105,225.145,225.09,225.14,211000000.0
2007-11-13 02:00:00,225.14,225.265,225.13,225.265,518600000.0
2007-11-13 02:01:00,225.265,225.285,225.1,225.165,692400000.0
2007-11-13 02:02:00,225.165,225.175,225.075,225.155,435100000.0
2007-11-13 02:03:00,225.155,225.155,225.065,225.065,454400000.0
2007-11-13 02:04:00,225.065,225.09,225.045,225.07,528700001.0
2007-11-13 02:05:00,225.07,225.145,225.07,225.085,433300000.0
2007-11-13 02:06:00,225.085,225.105,225.05,225.08,479500001.0
2007-11-13 02:07:00,225.085,225.105,225.025,225.065,275400000.0
2007-11-13 02:08:00,225.065,225.065,225.015,225.055,427600000.0
2007-11-13 02:09:00,225.055,225.095,225.045,225.065,241700000.0
2007-11-13 02:10:00,225.065,225.125,225.05,225.125,157200000.0
2007-11-13 02:11:00,225.125,225.125,225.095,225.105,80200000.0
2007-11-13 02:12:00,225.105,225.2,225.105,225.195,319000000.0
2007-11-13 02:13:00,225.195,225.195,225.16,225.16,141300000.0
2007-11-13 02:14:00,225.16,225.185,225.145,225.175,129600000.0
2007-11-13 02:15:00,225.175,225.255,225.175,225.245,280600000.0
2007-11-13 02:16:00,225.235,225.255,225.23,225.255,137700000.0
2007-11-13 02:17:00,225.255,225.285,225.25,225.265,277800000.0
2007-11-13 02:18:00,225.265,225.29,225.265,225.28,312000000.0
2007-11-13 02:19:00,225.28,225.395,225.265,225.36,512200002.0
2007-11-13 02:20:00,225.36,225.375,225.345,225.35,543800000.0
2007-11-13 02:21:00,225.35,225.445,225.35,225.445,399700000.0
2007-11-13 02:22:00,225.445,225.445,225.4,225.445,659200000.0
2007-11-13 02:23:00,225.445,225.54,225.445,225.475,862500001.0
2007-11-13 02:24:00,225.48,225.495,225.435,225.435,1209500002.0
2007-11-13 02:25:00,225.435,225.505,225.435,225.5,505900000.0
2007-11-13 02:26:00,225.5,225.525,225.49,225.525,426900000.0
2007-11-13 02:27:00,225.525,225.59,225.5,225.59,1362799997.0
2007-11-13 02:28:00,225.59,225.735,225.585,225.72,878399999.0
2007-11-13 02:29:00,225.72,225.745,225.68,225.715,446300000.0
2007-11-13 02:30:00,225.715,225.78,225.715,225.735,404800001.0
2007-11-13 02:31:00,225.735,225.8,225.735,225.77,628500000.0
2007-11-13 02:32:00,225.77,225.78,225.69,225.745,573700000.0
2007-11-13 02:33:00,225.74,225.835,225.74,225.815,256200000.0
2007-11-13 02:34:00,225.815,225.845,225.76,225.83,872700000.0
2007-11-13 02:35:00,225.83,225.87,225.81,225.835,374800000.0
2007-11-13 02:36:00,225.835,226.005,225.835,225.97,520600000.0
2007-11-13 02:37:00,225.975,226.11,225.93,226.095,832700004.0
2007-11-13 02:38:00,226.085,226.215,226.04,226.215,524600000.0
2007-11-13 02:39:00,226.215,226.29,226.06,226.14,676999996.0
2007-11-13 02:40:00,226.125,226.125,226.02,226.02,494600000.0
2007-11-13 02:41:00,226.015,226.06,225.935,226.06,796899999.0
2007-11-13 02:42:00,226.075,226.075,225.89,225.915,827000000.0
2007-11-13 02:43:00,225.915,225.925,225.865,225.88,493500000.0
2007-11-13 02:44:00,225.89,226.005,225.87,225.985,531899999.0
2007-11-13 02:45:00,225.985,225.995,225.92,225.955,207600000.0
2007-11-13 02:46:00,225.955,226.015,225.955,225.995,165700000.0
2007-11-13 02:47:00,225.995,226.005,225.93,225.96,345900000.0
2007-11-13 02:48:00,225.96,226.015,225.96,225.995,274900000.0
2007-11-13 02:49:00,225.995,225.995,225.965,225.99,158800000.0
2007-11-13 02:50:00,225.995,226.065,225.99,226.04,1166000000.0
2007-11-13 02:51:00,226.04,226.105,226.04,226.06,957600000.0
2007-11-13 02:52:00,226.06,226.065,225.99,226.04,556000000.0
2007-11-13 02:53:00,226.045,226.07,226.025,226.045,229800000.0
2007-11-13 02:54:00,226.045,226.115,226.045,226.095,437100000.0
2007-11-13 02:55:00,226.095,226.155,226.05,226.11,367000000.0
2007-11-13 02:56:00,226.11,226.205,226.11,226.185,186500000.0
2007-11-13 02:57:00,226.185,226.185,226.105,226.135,228100000.0
2007-11-13 02:58:00,226.135,226.295,226.135,226.245,557300000.0
2007-11-13 02:59:00,226.245,226.315,226.2,226.2,549800000.0
2007-11-13 03:00:00,226.205,226.215,226.14,226.205,409000000.0
2007-11-13 03:01:00,226.2,226.215,226.16,226.2,540800001.0
2007-11-13 03:02:00,226.2,226.225,226.175,226.175,338900000.0
2007-11-13 03:03:00,226.175,226.185,226.105,226.13,580400000.0
2007-11-13 03:04:00,226.145,226.175,226.14,226.145,481100000.0
2007-11-13 03:05:00,226.145,226.165,226.11,226.12,401300000.0
2007-11-13 03:06:00,226.12,226.125,226.085,226.095,391300000.0
2007-11-13 03:07:00,226.095,226.155,226.095,226.145,165800000.0
2007-11-13 03:08:00,226.145,226.145,226.05,226.09,423500000.0
2007-11-13 03:09:00,226.09,226.12,226.09,226.1,259300000.0
2007-11-13 03:10:00,226.1,226.135,226.045,226.045,276900000.0
2007-11-13 03:11:00,226.045,226.055,225.965,225.985,282900000.0
2007-11-13 03:12:00,225.985,226.095,225.985,226.07,394400000.0
2007-11-13 03:13:00,226.075,226.135,226.05,226.12,439500000.0
2007-11-13 03:14:00,226.12,226.395,226.11,226.365,500900000.0
2007-11-13 03:15:00,226.365,226.415,226.295,226.31,483900000.0
2007-11-13 03:16:00,226.31,226.395,226.31,226.355,280900000.0
2007-11-13 03:17:00,226.355,226.455,226.335,226.455,130600000.0
2007-11-13 03:18:00,226.455,226.485,226.435,226.48,313600000.0
2007-11-13 03:19:00,226.48,226.485,226.44,226.475,350400000.0
2007-11-13 03:20:00,226.46,226.475,226.45,226.475,90600000.0
2007-11-13 03:21:00,226.475,226.505,226.415,226.425,108800000.0
2007-11-13 03:22:00,226.42,226.445,226.405,226.41,93400000.0
2007-11-13 03:23:00,226.41,226.445,226.405,226.425,72800000.0
2007-11-13 03:24:00,226.425,226.455,226.425,226.435,100100000.0
2007-11-13 03:25:00,226.435,226.435,226.36,226.365,198600000.0
2007-11-13 03:26:00,226.365,226.385,226.33,226.365,224800001.0
2007-11-13 03:27:00,226.365,226.39,226.355,226.385,172400000.0
2007-11-13 03:28:00,226.385,226.485,226.38,226.485,378600000.0
2007-11-13 03:29:00,226.485,226.67,226.485,226.64,553900000.0
2007-11-13 03:30:00,226.64,226.87,226.635,226.825,1175100001.0
2007-11-13 03:31:00,226.825,227.01,226.81,227.01,1377700000.0
2007-11-13 03:32:00,227.01,227.025,226.895,226.91,1431400001.0
2007-11-13 03:33:00,226.925,226.945,226.855,226.855,503400000.0
2007-11-13 03:34:00,226.855,226.885,226.715,226.87,596700000.0
2007-11-13 03:35:00,226.87,226.985,226.82,226.965,871100000.0
2007-11-13 03:36:00,226.97,226.97,226.895,226.915,450300000.0
2007-11-13 03:37:00,226.915,226.99,226.9,226.98,368300000.0
2007-11-13 03:38:00,226.98,227.015,226.935,226.975,420499999.0
2007-11-13 03:39:00,226.975,227.025,226.935,226.945,262800000.0
2007-11-13 03:40:00,226.955,226.975,226.875,226.915,242900000.0
2007-11-13 03:41:00,226.915,227.025,226.905,226.995,485800000.0
2007-11-13 03:42:00,226.995,227.045,226.955,226.98,631000000.0
2007-11-13 03:43:00,226.99,226.99,226.945,226.95,276800000.0
2007-11-13 03:44:00,226.95,226.965,226.925,226.965,408200000.0
2007-11-13 03:45:00,226.965,226.99,226.965,226.965,333500000.0
2007-11-13 03:46:00,226.98,226.99,226.965,226.985,412800000.0
2007-11-13 03:47:00,226.985,227.015,226.965,226.98,322200000.0
2007-11-13 03:48:00,226.975,226.99,226.97,226.97,335600000.0
2007-11-13 03:49:00,226.985,227.165,226.985,227.155,494100000.0
2007-11-13 03:50:00,227.155,227.27,227.145,227.245,447600000.0
2007-11-13 03:51:00,227.245,227.315,227.245,227.315,550200000.0
2007-11-13 03:52:00,227.315,227.465,227.315,227.37,877100000.0
2007-11-13 03:53:00,227.36,227.405,227.315,227.33,977200000.0
2007-11-13 03:54:00,227.33,227.425,227.325,227.375,539200000.0
2007-11-13 03:55:00,227.375,227.745,227.375,227.745,860200000.0
2007-11-13 03:56:00,227.73,227.935,227.7,227.935,1227300000.0
2007-11-13 03:57:00,227.935,228.025,227.9,227.945,981600000.0
2007-11-13 03:58:00,227.945,227.955,227.755,227.755,541700000.0
2007-11-13 03:59:00,227.755,227.775,227.525,227.605,633300000.0
2007-11-13 04:00:00,227.605,227.67,227.575,227.615,525400000.0
2007-11-13 04:01:00,227.625,227.655,227.55,227.565,292800000.0
2007-11-13 04:02:00,227.565,227.595,227.375,227.375,228400000.0
2007-11-13 04:03:00,227.375,227.525,227.365,227.485,226100000.0
2007-11-13 04:04:00,227.485,227.485,227.315,227.335,234300000.0
2007-11-13 04:05:00,227.335,227.335,227.18,227.215,329600000.0
2007-11-13 04:06:00,227.215,227.24,227.195,227.225,663100000.0
2007-11-13 04:07:00,227.225,227.3,227.225,227.265,476000000.0
2007-11-13 04:08:00,227.27,227.33,227.26,227.325,314600000.0
2007-11-13 04:09:00,227.305,227.315,227.245,227.255,323600000.0
2007-11-13 04:10:00,227.255,227.255,227.17,227.215,225500000.0
2007-11-13 04:11:00,227.215,227.255,227.16,227.235,586200000.0
2007-11-13 04:12:00,227.235,227.275,227.23,227.27,494899999.0
2007-11-13 04:13:00,227.27,227.335,227.265,227.315,339700000.0
2007-11-13 04:14:00,227.315,227.415,227.315,227.385,946600001.0
2007-11-13 04:15:00,227.385,227.48,227.385,227.435,827100000.0
2007-11-13 04:16:00,227.435,227.46,227.345,227.36,972800001.0
2007-11-13 04:17:00,227.36,227.365,227.345,227.355,132800000.0
2007-11-13 04:18:00,227.355,227.355,227.285,227.285,99800000.0
2007-11-13 04:19:00,227.285,227.305,227.27,227.29,208800000.0
2007-11-13 04:20:00,227.29,227.385,227.28,227.37,188600000.0
2007-11-13 04:21:00,227.37,227.455,227.365,227.425,292600000.0
2007-11-13 04:22:00,227.425,227.43,227.295,227.295,356500000.0
2007-11-13 04:23:00,227.295,227.305,227.255,227.275,164000000.0
2007-11-13 04:24:00,227.275,227.275,227.245,227.265,286200000.0
2007-11-13 04:25:00,227.275,227.285,227.225,227.285,424700000.0
2007-11-13 04:26:00,227.285,227.335,227.24,227.305,436400000.0
2007-11-13 04:27:00,227.305,227.305,227.26,227.275,178500000.0
2007-11-13 04:28:00,227.275,227.295,227.26,227.26,186400000.0
2007-11-13 04:29:00,227.26,227.315,227.255,227.265,141300000.0
2007-11-13 04:30:00,227.265,227.285,227.185,227.245,188400000.0
2007-11-13 04:31:00,227.235,227.245,227.125,227.135,345800000.0
2007-11-13 04:32:00,227.135,227.15,227.105,227.125,433400000.0
2007-11-13 04:33:00,227.125,227.155,227.085,227.135,130500000.0
2007-11-13 04:34:00,227.14,227.205,227.14,227.195,579600001.0
2007-11-13 04:35:00,227.195,227.225,227.18,227.22,496200000.0
2007-11-13 04:36:00,227.22,227.25,227.22,227.235,544499994.0
2007-11-13 04:37:00,227.235,227.25,227.225,227.235,131200000.0
2007-11-13 04:38:00,227.235,227.335,227.235,227.335,389500000.0
2007-11-13 04:39:00,227.345,227.355,227.275,227.345,749900000.0
2007-11-13 04:40:00,227.345,227.35,227.32,227.35,279200000.0
2007-11-13 04:41:00,227.34,227.355,227.315,227.32,273600000.0
2007-11-13 04:42:00,227.32,227.34,227.31,227.34,267200000.0
2007-11-13 04:43:00,227.335,227.355,227.31,227.355,318300000.0
2007-11-13 04:44:00,227.355,227.365,227.29,227.29,366600000.0
2007-11-13 04:45:00,227.29,227.31,227.255,227.255,299200000.0
2007-11-13 04:46:00,227.255,227.35,227.255,227.35,457500000.0
2007-11-13 04:47:00,227.345,227.345,227.315,227.32,348300000.0
2007-11-13 04:48:00,227.32,227.345,227.295,227.3,257300000.0
2007-11-13 04:49:00,227.3,227.33,227.3,227.32,172800000.0
2007-11-13 04:50:00,227.32,227.345,227.295,227.33,293700000.0
2007-11-13 04:51:00,227.33,227.405,227.33,227.375,529800000.0
2007-11-13 04:52:00,227.375,227.395,227.31,227.36,495400000.0
2007-11-13 04:53:00,227.36,227.36,227.265,227.31,449000000.0
2007-11-13 04:54:00,227.31,227.31,227.04,227.05,694700000.0
2007-11-13 04:55:00,227.05,227.05,226.9,226.915,781500000.0
2007-11-13 04:56:00,226.915,226.965,226.77,226.775,646092575.0
2007-11-13 04:57:00,226.77,226.8,226.715,226.785,658200000.0
2007-11-13 04:58:00,226.785,226.81,226.65,226.68,839100001.0
2007-11-13 04:59:00,226.695,226.77,226.685,226.725,411700000.0
2007-11-13 05:00:00,226.745,226.79,226.72,226.72,463600000.0
2007-11-13 05:01:00,226.72,226.87,226.71,226.785,572900000.0
2007-11-13 05:02:00,226.785,226.905,226.785,226.865,291600000.0
2007-11-13 05:03:00,226.865,226.875,226.8,226.835,585900000.0
2007-11-13 05:04:00,226.83,226.87,226.81,226.865,359000000.0
2007-11-13 05:05:00,226.865,226.885,226.825,226.87,454800000.0
2007-11-13 05:06:00,226.87,226.89,226.84,226.84,383400000.0
2007-11-13 05:07:00,226.84,226.885,226.825,226.885,187000000.0
2007-11-13 05:08:00,226.885,226.98,226.885,226.98,535300000.0
2007-11-13 05:09:00,226.98,226.985,226.975,226.98,103200000.0
2007-11-13 05:10:00,226.98,227.015,226.98,226.985,430200000.0
2007-11-13 05:11:00,226.985,227.015,226.97,226.975,218700000.0
2007-11-13 05:12:00,226.975,227.005,226.975,226.98,371300000.0
2007-11-13 05:13:00,226.98,226.985,226.955,226.955,120100000.0
2007-11-13 05:14:00,226.955,226.975,226.87,226.955,318800000.0
2007-11-13 05:15:00,226.955,226.975,226.955,226.975,181600000.0
2007-11-13 05:16:00,226.975,226.985,226.955,226.965,272400000.0
2007-11-13 05:17:00,226.955,226.99,226.935,226.965,503100000.0
2007-11-13 05:18:00,226.955,226.965,226.925,226.96,520700000.0
2007-11-13 05:19:00,226.96,226.98,226.95,226.96,591500001.0
2007-11-13 05:20:00,226.96,227.005,226.93,227.005,495200000.0
2007-11-13 05:21:00,227.005,227.005,226.96,226.975,81600000.0
2007-11-13 05:22:00,226.975,226.975,226.955,226.955,72800000.0
2007-11-13 05:23:00,226.955,226.97,226.945,226.965,89400000.0
2007-11-13 05:24:00,226.965,226.995,226.87,226.965,556600000.0
2007-11-13 05:25:00,226.965,226.995,226.965,226.975,137000000.0
2007-11-13 05:26:00,226.975,227.04,226.975,226.985,336000000.0
2007-11-13 05:27:00,226.985,226.995,226.935,226.94,239900000.0
2007-11-13 05:28:00,226.94,226.955,226.865,226.88,351800000.0
2007-11-13 05:29:00,226.88,226.925,226.875,226.915,339600000.0
2007-11-13 05:30:00,226.915,226.97,226.91,226.97,315700000.0
2007-11-13 05:31:00,226.97,226.975,226.895,226.905,400100000.0
2007-11-13 05:32:00,226.905,226.925,226.865,226.87,356000000.0
2007-11-13 05:33:00,226.87,226.91,226.855,226.86,493900000.0
2007-11-13 05:34:00,226.86,226.86,226.825,226.835,173200000.0
2007-11-13 05:35:00,226.835,226.865,226.815,226.835,284500000.0
2007-11-13 05:36:00,226.835,226.845,226.755,226.755,187200000.0
2007-11-13 05:37:00,226.75,226.805,226.745,226.805,450900000.0
2007-11-13 05:38:00,226.805,226.805,226.74,226.74,115700000.0
2007-11-13 05:39:00,226.74,226.765,226.725,226.725,351700000.0
2007-11-13 05:40:00,226.725,226.735,226.64,226.655,196300000.0
2007-11-13 05:41:00,226.655,226.665,226.57,226.6,361900000.0
2007-11-13 05:42:00,226.6,226.615,226.575,226.615,172300000.0
2007-11-13 05:43:00,226.615,226.615,226.465,226.47,267100000.0
2007-11-13 05:44:00,226.495,226.495,226.41,226.435,341600000.0
2007-11-13 05:45:00,226.435,226.455,226.39,226.395,154200000.0
2007-11-13 05:46:00,226.395,226.435,226.345,226.345,289500000.0
2007-11-13 05:47:00,226.345,226.36,226.3,226.325,234900000.0
2007-11-13 05:48:00,226.325,226.335,226.29,226.3,211100000.0
2007-11-13 05:49:00,226.3,226.365,226.3,226.355,139000000.0
2007-11-13 05:50:00,226.355,226.405,226.345,226.405,59600000.0
2007-11-13 05:51:00,226.405,226.405,226.335,226.405,357700000.0
2007-11-13 05:52:00,226.405,226.44,226.385,226.42,324000000.0
2007-11-13 05:53:00,226.415,226.435,226.385,226.415,375200000.0
2007-11-13 05:54:00,226.415,226.425,226.39,226.425,277800000.0
2007-11-13 05:55:00,226.425,226.465,226.39,226.395,528700000.0
2007-11-13 05:56:00,226.395,226.425,226.38,226.395,482300000.0
2007-11-13 05:57:00,226.395,226.435,226.385,226.435,260000000.0
2007-11-13 05:58:00,226.41,226.505,226.41,226.485,479400000.0
2007-11-13 05:59:00,226.485,226.5,226.475,226.49,200800000.0
2007-11-13 06:00:00,226.485,226.505,226.45,226.495,526800000.0
2007-11-13 06:01:00,226.495,226.515,226.48,226.495,252100000.0
2007-11-13 06:02:00,226.495,226.555,226.495,226.535,631900000.0
2007-11-13 06:03:00,226.545,226.575,226.545,226.575,230400000.0
2007-11-13 06:04:00,226.575,226.575,226.53,226.535,407200005.0
2007-11-13 06:05:00,226.535,226.575,226.53,226.555,230400000.0
2007-11-13 06:06:00,226.55,226.555,226.415,226.415,385600000.0
2007-11-13 06:07:00,226.415,226.435,226.28,226.305,641700000.0
2007-11-13 06:08:00,226.305,226.345,226.265,226.305,560200000.0
2007-11-13 06:09:00,226.305,226.31,226.275,226.305,515800000.0
2007-11-13 06:10:00,226.305,226.335,226.29,226.335,343500000.0
2007-11-13 06:11:00,226.34,226.34,226.315,226.335,541900000.0
2007-11-13 06:12:00,226.335,226.335,226.315,226.315,58600000.0
2007-11-13 06:13:00,226.315,226.415,226.31,226.415,470400002.0
2007-11-13 06:14:00,226.415,226.415,226.34,226.355,471300002.0
2007-11-13 06:15:00,226.35,226.445,226.345,226.39,349400000.0
2007-11-13 06:16:00,226.39,226.41,226.35,226.35,233500000.0
2007-11-13 06:17:00,226.35,226.365,226.32,226.355,205600000.0
2007-11-13 06:18:00,226.365,226.385,226.335,226.385,109400000.0
2007-11-13 06:19:00,226.385,226.405,226.38,226.405,83900000.0
2007-11-13 06:20:00,226.395,226.445,226.39,226.44,190900000.0
2007-11-13 06:21:00,226.445,226.565,226.445,226.565,285100000.0
2007-11-13 06:22:00,226.575,226.635,226.575,226.615,347299998.0
2007-11-13 06:23:00,226.615,226.615,226.545,226.545,542700000.0
2007-11-13 06:24:00,226.545,226.585,226.535,226.575,278600000.0
2007-11-13 06:25:00,226.585,226.725,226.565,226.725,507300000.0
2007-11-13 06:26:00,226.725,226.815,226.7,226.705,341100000.0
2007-11-13 06:27:00,226.705,226.785,226.705,226.775,144800000.0
2007-11-13 06:28:00,226.775,226.835,226.77,226.835,305900000.0
2007-11-13 06:29:00,226.825,226.835,226.785,226.815,248400000.0
2007-11-13 06:30:00,226.815,226.825,226.74,226.755,323200000.0
2007-11-13 06:31:00,226.755,226.755,226.655,226.685,142400000.0
2007-11-13 06:32:00,226.685,226.715,226.595,226.6,342800000.0
2007-11-13 06:33:00,226.6,226.665,226.59,226.645,231600000.0
2007-11-13 06:34:00,226.645,226.665,226.605,226.665,278600000.0
2007-11-13 06:35:00,226.665,226.685,226.625,226.655,154500000.0
2007-11-13 06:36:00,226.655,226.665,226.635,226.64,286500000.0
2007-11-13 06:37:00,226.645,226.685,226.64,226.675,273800003.0
2007-11-13 06:38:00,226.67,226.735,226.67,226.71,306400001.0
2007-11-13 06:39:00,226.715,226.76,226.715,226.75,199700000.0
2007-11-13 06:40:00,226.755,226.9,226.755,226.86,633900000.0
2007-11-13 06:41:00,226.86,226.86,226.795,226.84,412000000.0
2007-11-13 06:42:00,226.84,226.885,226.815,226.875,314000000.0
2007-11-13 06:43:00,226.875,226.93,226.87,226.91,322700000.0
2007-11-13 06:44:00,226.91,226.92,226.9,226.92,327200000.0
2007-11-13 06:45:00,226.915,226.96,226.915,226.96,454500000.0
2007-11-13 06:46:00,226.955,227.015,226.95,226.995,243400000.0
2007-11-13 06:47:00,226.995,227.02,226.965,227.015,241000000.0
2007-11-13 06:48:00,227.02,227.15,227.015,227.135,535600000.0
2007-11-13 06:49:00,227.135,227.155,227.095,227.095,188000000.0
2007-11-13 06:50:00,227.095,227.105,227.07,227.09,434700000.0
2007-11-13 06:51:00,227.08,227.135,227.08,227.135,244600000.0
2007-11-13 06:52:00,227.135,227.255,227.13,227.215,516200000.0
2007-11-13 06:53:00,227.215,227.36,227.205,227.36,924400000.0
2007-11-13 06:54:00,227.36,227.42,227.345,227.39,761500000.0
2007-11-13 06:55:00,227.39,227.39,227.33,227.35,660100000.0
2007-11-13 06:56:00,227.345,227.36,227.315,227.35,727300001.0
2007-11-13 06:57:00,227.345,227.38,227.345,227.38,236100000.0
2007-11-13 06:58:00,227.38,227.38,227.335,227.355,249800000.0
2007-11-13 06:59:00,227.355,227.365,227.335,227.34,202200000.0
2007-11-13 07:00:00,227.33,227.42,227.33,227.42,356800000.0
2007-11-13 07:01:00,227.425,227.43,227.385,227.385,330000000.0
2007-11-13 07:02:00,227.385,227.395,227.345,227.365,193000000.0
2007-11-13 07:03:00,227.365,227.415,227.365,227.385,75600000.0
2007-11-13 07:04:00,227.385,227.415,227.37,227.375,488600000.0
2007-11-13 07:05:00,227.375,227.395,227.37,227.375,245200000.0
2007-11-13 07:06:00,227.375,227.385,227.355,227.365,184200000.0
2007-11-13 07:07:00,227.365,227.395,227.31,227.315,282200001.0
2007-11-13 07:08:00,227.315,227.355,227.265,227.345,296500000.0
2007-11-13 07:09:00,227.345,227.345,227.295,227.295,170600000.0
2007-11-13 07:10:00,227.295,227.325,227.26,227.275,190600000.0
2007-11-13 07:11:00,227.28,227.295,227.245,227.255,348800000.0
2007-11-13 07:12:00,227.255,227.255,227.12,227.135,278900000.0
2007-11-13 07:13:00,227.135,227.145,227.105,227.145,131000000.0
2007-11-13 07:14:00,227.145,227.165,227.105,227.145,165300000.0
2007-11-13 07:15:00,227.14,227.205,227.135,227.185,137900000.0
2007-11-13 07:16:00,227.185,227.185,227.165,227.175,94000000.0
2007-11-13 07:17:00,227.175,227.185,227.165,227.175,50800000.0
2007-11-13 07:18:00,227.175,227.225,227.175,227.205,93200000.0
2007-11-13 07:19:00,227.205,227.205,227.175,227.18,93600000.0
2007-11-13 07:20:00,227.18,227.195,227.15,227.175,90300000.0
2007-11-13 07:21:00,227.17,227.245,227.17,227.235,332600000.0
2007-11-13 07:22:00,227.235,227.335,227.225,227.29,191400000.0
2007-11-13 07:23:00,227.29,227.335,227.265,227.335,259100000.0
2007-11-13 07:24:00,227.33,227.345,227.195,227.235,516000002.0
2007-11-13 07:25:00,227.235,227.235,226.95,227.015,658100000.0
2007-11-13 07:26:00,227.015,227.045,226.945,227.025,497300000.0
2007-11-13 07:27:00,227.025,227.105,227.025,227.1,319300000.0
2007-11-13 07:28:00,227.105,227.145,227.105,227.145,141900000.0
2007-11-13 07:29:00,227.135,227.195,227.085,227.185,240000000.0
2007-11-13 07:30:00,227.195,227.205,227.145,227.205,131900000.0
2007-11-13 07:31:00,227.205,227.225,227.175,227.195,395099999.0
2007-11-13 07:32:00,227.195,227.195,227.135,227.155,233900000.0
2007-11-13 07:33:00,227.155,227.225,227.155,227.225,384300000.0
2007-11-13 07:34:00,227.225,227.245,227.205,227.225,92100000.0
2007-11-13 07:35:00,227.225,227.225,227.195,227.215,180000000.0
2007-11-13 07:36:00,227.215,227.285,227.185,227.245,444600000.0
2007-11-13 07:37:00,227.245,227.265,227.075,227.075,415400001.0
2007-11-13 07:38:00,227.085,227.095,226.965,227.075,301100000.0
2007-11-13 07:39:00,227.075,227.155,227.055,227.145,308700000.0
2007-11-13 07:40:00,227.145,227.145,227.105,227.11,307000000.0
2007-11-13 07:41:00,227.11,227.155,227.105,227.155,302500000.0
2007-11-13 07:42:00,227.155,227.215,227.155,227.215,278400000.0
2007-11-13 07:43:00,227.215,227.365,227.215,227.355,684999999.0
2007-11-13 07:44:00,227.345,227.375,227.325,227.325,582300000.0
2007-11-13 07:45:00,227.345,227.405,227.285,227.315,509099999.0
2007-11-13 07:46:00,227.325,227.375,227.265,227.365,524400000.0
2007-11-13 07:47:00,227.345,227.425,227.325,227.355,415700000.0
2007-11-13 07:48:00,227.355,227.355,227.185,227.195,496100000.0
2007-11-13 07:49:00,227.205,227.205,227.075,227.095,935499997.0
2007-11-13 07:50:00,227.105,227.205,227.105,227.105,414400000.0
2007-11-13 07:51:00,227.105,227.165,227.065,227.075,694499999.0
2007-11-13 07:52:00,227.085,227.125,227.075,227.115,317000000.0
2007-11-13 07:53:00,227.115,227.155,227.085,227.135,313900000.0
2007-11-13 07:54:00,227.135,227.235,227.115,227.225,430900000.0
2007-11-13 07:55:00,227.225,227.235,227.135,227.215,689900001.0
2007-11-13 07:56:00,227.225,227.305,227.225,227.27,677000002.0
2007-11-13 07:57:00,227.27,227.295,227.255,227.265,522000000.0
2007-11-13 07:58:00,227.265,227.265,227.15,227.185,899899999.0
2007-11-13 07:59:00,227.19,227.215,227.105,227.175,991499998.0
2007-11-13 08:00:00,227.185,227.265,227.145,227.245,1073600000.0
2007-11-13 08:01:00,227.255,227.275,227.235,227.265,788500000.0
2007-11-13 08:02:00,227.265,227.325,227.265,227.325,720000000.0
2007-11-13 08:03:00,227.325,227.335,227.285,227.285,812800000.0
2007-11-13 08:04:00,227.285,227.295,227.255,227.275,343300000.0
2007-11-13 08:05:00,227.275,227.325,227.255,227.315,696300000.0
2007-11-13 08:06:00,227.325,227.405,227.315,227.325,721400000.0
2007-11-13 08:07:00,227.325,227.355,227.275,227.295,455200000.0
2007-11-13 08:08:00,227.275,227.315,227.205,227.235,427900000.0
2007-11-13 08:09:00,227.235,227.235,227.125,227.135,391500000.0
2007-11-13 08:10:00,227.135,227.155,227.115,227.145,552900000.0
2007-11-13 08:11:00,227.145,227.155,227.125,227.155,220000000.0
2007-11-13 08:12:00,227.155,227.165,227.105,227.105,467400000.0
2007-11-13 08:13:00,227.105,227.125,227.065,227.105,740500000.0
2007-11-13 08:14:00,227.095,227.275,227.095,227.245,1019300003.0
2007-11-13 08:15:00,227.25,227.295,227.165,227.205,563400000.0
2007-11-13 08:16:00,227.205,227.235,227.165,227.225,333600000.0
2007-11-13 08:17:00,227.225,227.285,227.205,227.245,358900000.0
2007-11-13 08:18:00,227.245,227.265,227.235,227.245,369400000.0
2007-11-13 08:19:00,227.235,227.285,227.205,227.285,722400001.0
2007-11-13 08:20:00,227.285,227.335,227.255,227.325,380600000.0
2007-11-13 08:21:00,227.325,227.405,227.315,227.385,698799998.0
2007-11-13 08:22:00,227.385,227.415,227.365,227.385,839399999.0
2007-11-13 08:23:00,227.375,227.405,227.36,227.36,507299999.0
2007-11-13 08:24:00,227.375,227.385,227.335,227.375,366299999.0
2007-11-13 08:25:00,227.375,227.385,227.315,227.345,129700000.0
2007-11-13 08:26:00,227.345,227.365,227.275,227.295,166400000.0
2007-11-13 08:27:00,227.295,227.325,227.285,227.315,122200000.0
2007-11-13 08:28:00,227.315,227.315,227.27,227.27,60000000.0
2007-11-13 08:29:00,227.27,227.295,227.255,227.275,85300000.0
2007-11-13 08:30:00,227.275,227.295,227.255,227.285,117600000.0
2007-11-13 08:31:00,227.285,227.335,227.285,227.315,269600000.0
2007-11-13 08:32:00,227.305,227.395,227.305,227.395,120800000.0
2007-11-13 08:33:00,227.395,227.395,227.305,227.315,196800000.0
2007-11-13 08:34:00,227.315,227.325,227.285,227.305,150400000.0
2007-11-13 08:35:00,227.305,227.335,227.295,227.325,123400000.0
2007-11-13 08:36:00,227.325,227.355,227.325,227.335,59200000.0
2007-11-13 08:37:00,227.335,227.345,227.285,227.295,185700000.0
2007-11-13 08:38:00,227.295,227.375,227.295,227.365,223200000.0
2007-11-13 08:39:00,227.365,227.445,227.325,227.425,550900000.0
2007-11-13 08:40:00,227.425,227.515,227.395,227.46,556899997.0
2007-11-13 08:41:00,227.465,227.52,227.395,227.515,369200000.0
2007-11-13 08:42:00,227.515,227.665,227.515,227.595,676600000.0
2007-11-13 08:43:00,227.595,227.745,227.555,227.745,392800000.0
2007-11-13 08:44:00,227.745,227.835,227.675,227.755,467700000.0
2007-11-13 08:45:00,227.755,227.785,227.645,227.675,483700000.0
2007-11-13 08:46:00,227.675,227.755,227.545,227.545,697700000.0
2007-11-13 08:47:00,227.565,227.725,227.545,227.655,491100000.0
2007-11-13 08:48:00,227.655,227.795,227.655,227.76,195300000.0
2007-11-13 08:49:00,227.76,227.845,227.74,227.795,218200000.0
2007-11-13 08:50:00,227.805,227.83,227.745,227.795,434900000.0
2007-11-13 08:51:00,227.765,227.925,227.755,227.885,721200002.0
2007-11-13 08:52:00,227.885,227.975,227.795,227.815,364700000.0
2007-11-13 08:53:00,227.815,227.935,227.785,227.91,333200000.0
2007-11-13 08:54:00,227.915,227.955,227.885,227.895,227400000.0
2007-11-13 08:55:00,227.885,227.955,227.845,227.915,416700000.0
2007-11-13 08:56:00,227.915,227.975,227.915,227.945,403700000.0
2007-11-13 08:57:00,227.945,228.015,227.935,227.95,390099999.0
2007-11-13 08:58:00,227.945,228.065,227.935,228.015,740700002.0
2007-11-13 08:59:00,228.015,228.055,227.925,227.965,684700003.0
2007-11-13 09:00:00,227.965,227.965,227.765,227.775,378800000.0
2007-11-13 09:01:00,227.785,227.975,227.765,227.965,768000000.0
2007-11-13 09:02:00,227.965,228.125,227.965,228.11,757770000.0
2007-11-13 09:03:00,228.105,228.16,228.045,228.075,419800001.0
2007-11-13 09:04:00,228.065,228.105,228.025,228.075,293020000.0
2007-11-13 09:05:00,228.085,228.125,228.035,228.105,331320000.0
2007-11-13 09:06:00,228.105,228.125,228.005,228.035,460940000.0
2007-11-13 09:07:00,228.035,228.035,227.855,227.885,205200000.0
2007-11-13 09:08:00,227.885,227.945,227.755,227.755,467700000.0
2007-11-13 09:09:00,227.755,227.855,227.735,227.845,340500000.0
2007-11-13 09:10:00,227.845,227.975,227.815,227.885,560299999.0
2007-11-13 09:11:00,227.855,227.875,227.785,227.81,410800000.0
2007-11-13 09:12:00,227.81,227.875,227.72,227.725,247100000.0
2007-11-13 09:13:00,227.725,227.75,227.675,227.725,266800000.0
2007-11-13 09:14:00,227.725,227.735,227.65,227.735,350000000.0
2007-11-13 09:15:00,227.735,227.86,227.735,227.83,500000000.0
2007-11-13 09:16:00,227.83,227.955,227.82,227.94,407000000.0
2007-11-13 09:17:00,227.94,228.015,227.935,227.985,280200000.0
2007-11-13 09:18:00,227.985,228.09,227.97,228.025,297500000.0
2007-11-13 09:19:00,228.025,228.045,227.955,227.965,532300000.0
2007-11-13 09:20:00,227.965,228.055,227.935,228.025,297800000.0
2007-11-13 09:21:00,228.03,228.035,227.965,227.985,287100000.0
2007-11-13 09:22:00,227.985,227.985,227.795,227.795,341900000.0
2007-11-13 09:23:00,227.795,227.845,227.7,227.815,408500000.0
2007-11-13 09:24:00,227.81,227.935,227.81,227.855,205100000.0
2007-11-13 09:25:00,227.855,227.875,227.825,227.825,93200000.0
2007-11-13 09:26:00,227.825,227.88,227.815,227.87,160100000.0
2007-11-13 09:27:00,227.87,227.895,227.84,227.855,113400000.0
2007-11-13 09:28:00,227.855,227.885,227.84,227.86,220200000.0
2007-11-13 09:29:00,227.86,227.925,227.84,227.915,423600000.0
2007-11-13 09:30:00,227.915,227.925,227.805,227.805,394000000.0
2007-11-13 09:31:00,227.79,227.845,227.685,227.695,338500000.0
2007-11-13 09:32:00,227.695,227.725,227.66,227.685,217500000.0
2007-11-13 09:33:00,227.685,227.715,227.655,227.665,143300000.0
2007-11-13 09:34:00,227.665,227.685,227.565,227.6,318200000.0
2007-11-13 09:35:00,227.605,227.645,227.53,227.55,475400000.0
2007-11-13 09:36:00,227.55,227.55,227.415,227.53,392300000.0
2007-11-13 09:37:00,227.535,227.555,227.44,227.45,187800000.0
2007-11-13 09:38:00,227.45,227.485,227.26,227.325,485800001.0
2007-11-13 09:39:00,227.325,227.325,226.915,226.925,319700000.0
2007-11-13 09:40:00,226.91,227.095,226.905,227.095,445200000.0
2007-11-13 09:41:00,227.085,227.435,227.085,227.38,682200000.0
2007-11-13 09:42:00,227.38,227.455,227.36,227.445,483700000.0
2007-11-13 09:43:00,227.455,227.485,227.43,227.455,181100000.0
2007-11-13 09:44:00,227.455,227.455,227.345,227.395,262400000.0
2007-11-13 09:45:00,227.395,227.415,227.355,227.415,346000000.0
2007-11-13 09:46:00,227.425,227.425,227.32,227.365,294900000.0
2007-11-13 09:47:00,227.365,227.415,227.315,227.35,304500000.0
2007-11-13 09:48:00,227.355,227.405,227.29,227.345,377000000.0
2007-11-13 09:49:00,227.345,227.37,227.31,227.345,317100000.0
2007-11-13 09:50:00,227.36,227.445,227.36,227.405,144400000.0
2007-11-13 09:51:00,227.405,227.405,227.385,227.4,107400000.0
2007-11-13 09:52:00,227.405,227.47,227.375,227.465,263200000.0
2007-11-13 09:53:00,227.465,227.505,227.46,227.46,173900000.0
2007-11-13 09:54:00,227.455,227.505,227.45,227.465,255499998.0
2007-11-13 09:55:00,227.465,227.485,227.445,227.475,125900000.0
2007-11-13 09:56:00,227.475,227.49,227.45,227.47,134700000.0
2007-11-13 09:57:00,227.47,227.585,227.46,227.545,436100000.0
2007-11-13 09:58:00,227.545,227.565,227.455,227.51,378200000.0
2007-11-13 09:59:00,227.525,227.565,227.495,227.515,258100000.0
2007-11-13 10:00:00,227.525,227.535,227.485,227.495,233100000.0
2007-11-13 10:01:00,227.495,227.495,227.345,227.375,438300000.0
2007-11-13 10:02:00,227.375,227.415,227.315,227.415,341800000.0
2007-11-13 10:03:00,227.415,227.505,227.405,227.47,271400000.0
2007-11-13 10:04:00,227.47,227.48,227.405,227.405,266600000.0
2007-11-13 10:05:00,227.4,227.415,227.345,227.375,376500000.0
2007-11-13 10:06:00,227.38,227.415,227.36,227.4,267900000.0
2007-11-13 10:07:00,227.4,227.425,227.385,227.425,156700000.0
2007-11-13 10:08:00,227.425,227.535,227.415,227.44,468500000.0
2007-11-13 10:09:00,227.445,227.475,227.42,227.45,330800000.0
2007-11-13 10:10:00,227.45,227.625,227.45,227.625,344700000.0
2007-11-13 10:11:00,227.605,227.675,227.595,227.655,288500000.0
2007-11-13 10:12:00,227.655,227.715,227.65,227.69,384400000.0
2007-11-13 10:13:00,227.69,227.805,227.685,227.745,252000000.0
2007-11-13 10:14:00,227.755,227.835,227.75,227.8,439600000.0
2007-11-13 10:15:00,227.81,227.825,227.76,227.785,353000000.0
2007-11-13 10:16:00,227.785,227.825,227.705,227.72,387899999.0
2007-11-13 10:17:00,227.72,227.725,227.69,227.71,442400000.0
2007-11-13 10:18:00,227.71,227.765,227.7,227.76,280700000.0
2007-11-13 10:19:00,227.76,227.775,227.725,227.775,172900000.0
2007-11-13 10:20:00,227.775,227.805,227.775,227.795,265500000.0
2007-11-13 10:21:00,227.8,227.825,227.75,227.775,265800000.0
2007-11-13 10:22:00,227.775,227.82,227.77,227.81,265400000.0
2007-11-13 10:23:00,227.81,227.825,227.775,227.815,194400000.0
2007-11-13 10:24:00,227.8,227.8,227.655,227.69,229799999.0
2007-11-13 10:25:00,227.69,227.755,227.62,227.655,207400000.0
2007-11-13 10:26:00,227.655,227.695,227.64,227.695,250500000.0
2007-11-13 10:27:00,227.695,227.695,227.55,227.555,188800000.0
2007-11-13 10:28:00,227.555,227.565,227.475,227.525,257700000.0
2007-11-13 10:29:00,227.525,227.555,227.295,227.335,262400000.0
2007-11-13 10:30:00,227.335,227.445,227.335,227.425,300100000.0
2007-11-13 10:31:00,227.42,227.435,227.34,227.355,194500000.0
2007-11-13 10:32:00,227.355,227.355,227.21,227.245,364600000.0
2007-11-13 10:33:00,227.245,227.285,227.135,227.16,566299998.0
2007-11-13 10:34:00,227.16,227.165,227.115,227.15,511000000.0
2007-11-13 10:35:00,227.15,227.17,227.03,227.06,495250000.0
2007-11-13 10:36:00,227.06,227.09,227.015,227.025,475000000.0
2007-11-13 10:37:00,227.025,227.035,226.805,226.855,291800000.0
2007-11-13 10:38:00,226.855,226.875,226.72,226.855,354100000.0
2007-11-13 10:39:00,226.85,226.915,226.85,226.89,327200000.0
2007-11-13 10:40:00,226.885,227.005,226.86,227.005,510900000.0
2007-11-13 10:41:00,227.005,227.065,226.98,227.005,562100000.0
2007-11-13 10:42:00,227.005,227.07,227.0,227.035,406500000.0
2007-11-13 10:43:00,227.045,227.105,227.03,227.03,261600000.0
2007-11-13 10:44:00,227.03,227.075,226.935,227.01,332500000.0
2007-11-13 10:45:00,227.0,227.05,226.9,226.9,514900000.0
2007-11-13 10:46:00,226.9,226.925,226.77,226.825,521400000.0
2007-11-13 10:47:00,226.825,226.835,226.72,226.79,426600000.0
2007-11-13 10:48:00,226.785,226.845,226.765,226.795,434000000.0
2007-11-13 10:49:00,226.82,226.82,226.65,226.665,347300000.0
2007-11-13 10:50:00,226.69,226.72,226.645,226.665,310400000.0
2007-11-13 10:51:00,226.68,226.76,226.665,226.76,449900000.0
2007-11-13 10:52:00,226.76,226.765,226.72,226.76,332699999.0
2007-11-13 10:53:00,226.765,226.84,226.76,226.81,314500000.0
2007-11-13 10:54:00,226.81,226.905,226.76,226.85,622200000.0
2007-11-13 10:55:00,226.85,226.85,226.75,226.85,361300000.0
2007-11-13 10:56:00,226.85,226.945,226.85,226.93,465100000.0
2007-11-13 10:57:00,226.93,226.945,226.765,226.765,167400000.0
2007-11-13 10:58:00,226.75,226.83,226.73,226.795,384900000.0
2007-11-13 10:59:00,226.785,226.9,226.775,226.87,250500000.0
2007-11-13 11:00:00,226.86,226.915,226.83,226.915,298300000.0
2007-11-13 11:01:00,226.92,227.1,226.92,227.1,480900000.0
2007-11-13 11:02:00,227.11,227.225,227.08,227.175,340900000.0
2007-11-13 11:03:00,227.175,227.23,227.13,227.185,326600000.0
2007-11-13 11:04:00,227.185,227.305,227.17,227.28,288600000.0
2007-11-13 11:05:00,227.27,227.385,227.23,227.36,333000000.0
2007-11-13 11:06:00,227.36,227.365,227.205,227.25,237300000.0
2007-11-13 11:07:00,227.255,227.305,227.005,227.105,300200000.0
2007-11-13 11:08:00,227.095,227.095,226.93,227.035,464300000.0
2007-11-13 11:09:00,227.025,227.135,226.985,227.115,318700000.0
2007-11-13 11:10:00,227.135,227.145,227.085,227.125,290300000.0
2007-11-13 11:11:00,227.125,227.195,227.1,227.145,396700000.0
2007-11-13 11:12:00,227.145,227.185,227.095,227.18,210500000.0
2007-11-13 11:13:00,227.185,227.285,227.165,227.27,422500000.0
2007-11-13 11:14:00,227.27,227.285,227.185,227.28,476300000.0
2007-11-13 11:15:00,227.29,227.305,227.255,227.26,399899999.0
2007-11-13 11:16:00,227.27,227.375,227.27,227.35,378700000.0
2007-11-13 11:17:00,227.355,227.455,227.34,227.35,471200000.0
2007-11-13 11:18:00,227.355,227.41,227.335,227.41,264800000.0
2007-11-13 11:19:00,227.415,227.415,227.27,227.315,268200000.0
2007-11-13 11:20:00,227.325,227.375,227.315,227.375,320700000.0
2007-11-13 11:21:00,227.375,227.435,227.355,227.395,298000000.0
2007-11-13 11:22:00,227.395,227.46,227.395,227.45,222100000.0
2007-11-13 11:23:00,227.45,227.46,227.39,227.43,381100000.0
2007-11-13 11:24:00,227.435,227.445,227.35,227.375,263900000.0
2007-11-13 11:25:00,227.375,227.45,227.375,227.44,244900000.0
2007-11-13 11:26:00,227.435,227.45,227.395,227.43,236100000.0
2007-11-13 11:27:00,227.43,227.43,227.34,227.355,237100000.0
2007-11-13 11:28:00,227.345,227.345,227.29,227.32,343200000.0
2007-11-13 11:29:00,227.32,227.345,227.28,227.3,326200000.0
2007-11-13 11:30:00,227.3,227.66,227.3,227.395,712800000.0
2007-11-13 11:31:00,227.395,227.395,227.31,227.345,437400000.0
2007-11-13 11:32:00,227.345,227.38,227.32,227.38,456600002.0
2007-11-13 11:33:00,227.38,227.45,227.34,227.34,630700000.0
2007-11-13 11:34:00,227.34,227.36,227.24,227.27,372300001.0
2007-11-13 11:35:00,227.26,227.26,227.16,227.19,434700000.0
2007-11-13 11:36:00,227.19,227.24,227.16,227.17,699400000.0
2007-11-13 11:37:00,227.17,227.275,227.135,227.255,510200000.0
2007-11-13 11:38:00,227.26,227.26,227.13,227.16,440400000.0
2007-11-13 11:39:00,227.16,227.16,227.08,227.115,368400000.0
2007-11-13 11:40:00,227.115,227.125,227.04,227.08,349700000.0
2007-11-13 11:41:00,227.08,227.095,227.05,227.07,278800000.0
2007-11-13 11:42:00,227.075,227.175,227.03,227.115,338500000.0
2007-11-13 11:43:00,227.115,227.115,226.935,226.945,279200000.0
2007-11-13 11:44:00,226.945,226.955,226.87,226.915,496900000.0
2007-11-13 11:45:00,226.915,226.92,226.88,226.91,345400000.0
2007-11-13 11:46:00,226.91,226.935,226.865,226.9,281600000.0
2007-11-13 11:47:00,226.9,226.945,226.86,226.915,259500000.0
2007-11-13 11:48:00,226.915,226.93,226.88,226.885,359200000.0
2007-11-13 11:49:00,226.885,226.955,226.87,226.93,274200000.0
2007-11-13 11:50:00,226.93,226.995,226.875,226.89,333300000.0
2007-11-13 11:51:00,226.89,226.89,226.83,226.84,748300002.0
2007-11-13 11:52:00,226.84,226.84,226.79,226.79,466800000.0
2007-11-13 11:53:00,226.79,226.835,226.76,226.795,429100000.0
2007-11-13 11:54:00,226.795,226.795,226.74,226.75,212000000.0
2007-11-13 11:55:00,226.755,226.78,226.725,226.725,183400000.0
2007-11-13 11:56:00,226.725,226.825,226.725,226.82,354454480.0
2007-11-13 11:57:00,226.82,226.895,226.82,226.875,242600000.0
2007-11-13 11:58:00,226.875,226.995,226.87,226.98,301200000.0
2007-11-13 11:59:00,226.98,227.055,226.965,227.055,344600000.0
2007-11-13 12:00:00,227.055,227.065,226.945,227.015,636000000.0
2007-11-13 12:01:00,227.015,227.035,226.955,226.975,707400002.0
2007-11-13 12:02:00,226.985,227.035,226.975,227.015,278200000.0
2007-11-13 12:03:00,227.025,227.025,226.955,226.985,320300000.0
2007-11-13 12:04:00,226.985,227.085,226.965,227.035,570700000.0
2007-11-13 12:05:00,227.035,227.125,227.025,227.125,370000000.0
2007-11-13 12:06:00,227.115,227.195,227.115,227.145,542600002.0
2007-11-13 12:07:00,227.145,227.185,227.125,227.16,521000001.0
2007-11-13 12:08:00,227.165,227.195,227.115,227.115,626300004.0
2007-11-13 12:09:00,227.115,227.185,227.115,227.175,452900000.0
2007-11-13 12:10:00,227.175,227.315,227.155,227.265,355700000.0
2007-11-13 12:11:00,227.275,227.325,227.195,227.215,340600000.0
2007-11-13 12:12:00,227.215,227.305,227.215,227.305,277300000.0
2007-11-13 12:13:00,227.305,227.335,227.27,227.285,431700000.0
2007-11-13 12:14:00,227.28,227.345,227.27,227.325,530000000.0
2007-11-13 12:15:00,227.315,227.355,227.275,227.275,237500000.0
2007-11-13 12:16:00,227.275,227.285,227.135,227.135,305200000.0
2007-11-13 12:17:00,227.135,227.135,227.015,227.035,204400000.0
2007-11-13 12:18:00,227.035,227.105,227.025,227.075,153400000.0
2007-11-13 12:19:00,227.075,227.185,227.05,227.055,351700000.0
2007-11-13 12:20:00,227.05,227.275,227.04,227.215,590300000.0
2007-11-13 12:21:00,227.205,227.275,227.185,227.235,424700000.0
2007-11-13 12:22:00,227.245,227.245,227.135,227.185,481600000.0
2007-11-13 12:23:00,227.195,227.225,227.185,227.195,415400000.0
2007-11-13 12:24:00,227.195,227.205,227.085,227.135,426300000.0
2007-11-13 12:25:00,227.135,227.235,227.135,227.185,196700000.0
2007-11-13 12:26:00,227.18,227.195,227.125,227.145,328100000.0
2007-11-13 12:27:00,227.145,227.145,227.105,227.12,293600000.0
2007-11-13 12:28:00,227.12,227.135,227.055,227.065,461000000.0
2007-11-13 12:29:00,227.065,227.175,227.065,227.175,357700000.0
2007-11-13 12:30:00,227.175,227.175,227.095,227.095,358500000.0
2007-11-13 12:31:00,227.095,227.105,227.005,227.005,555300002.0
2007-11-13 12:32:00,226.995,227.025,226.905,226.935,747700003.0
2007-11-13 12:33:00,226.925,226.955,226.875,226.895,583499998.0
2007-11-13 12:34:00,226.895,226.935,226.895,226.915,596899999.0
2007-11-13 12:35:00,226.905,226.955,226.905,226.955,313500000.0
2007-11-13 12:36:00,226.955,227.065,226.925,227.06,441300000.0
2007-11-13 12:37:00,227.065,227.215,227.065,227.215,553200000.0
2007-11-13 12:38:00,227.215,227.305,227.205,227.205,654100004.0
2007-11-13 12:39:00,227.185,227.205,227.115,227.155,391500000.0
2007-11-13 12:40:00,227.155,227.175,227.135,227.155,247300000.0
2007-11-13 12:41:00,227.155,227.285,227.155,227.215,591200000.0
2007-11-13 12:42:00,227.205,227.305,227.13,227.295,796700001.0
2007-11-13 12:43:00,227.295,227.345,227.265,227.265,404800000.0
2007-11-13 12:44:00,227.255,227.295,227.215,227.295,331200000.0
2007-11-13 12:45:00,227.295,227.375,227.295,227.335,291200000.0
2007-11-13 12:46:00,227.335,227.335,227.175,227.225,513100000.0
2007-11-13 12:47:00,227.215,227.255,227.185,227.235,587800004.0
2007-11-13 12:48:00,227.235,227.315,227.235,227.29,398200000.0
2007-11-13 12:49:00,227.285,227.345,227.28,227.315,535299999.0
2007-11-13 12:50:00,227.315,227.365,227.245,227.355,643700002.0
2007-11-13 12:51:00,227.355,227.535,227.315,227.515,608099999.0
2007-11-13 12:52:00,227.515,227.525,227.44,227.445,470900000.0
2007-11-13 12:53:00,227.445,227.525,227.425,227.485,340800000.0
2007-11-13 12:54:00,227.485,227.515,227.445,227.445,260400000.0
2007-11-13 12:55:00,227.445,227.465,227.325,227.325,627099998.0
2007-11-13 12:56:00,227.325,227.395,227.325,227.395,282800000.0
2007-11-13 12:57:00,227.375,227.445,227.355,227.425,426100000.0
2007-11-13 12:58:00,227.43,227.465,227.395,227.455,467500001.0
2007-11-13 12:59:00,227.455,227.465,227.365,227.365,229500000.0
2007-11-13 13:00:00,227.365,227.445,227.355,227.435,398000000.0
2007-11-13 13:01:00,227.435,227.465,227.425,227.465,484900000.0
2007-11-13 13:02:00,227.465,227.505,227.455,227.485,343700000.0
2007-11-13 13:03:00,227.495,227.53,227.485,227.53,239100000.0
2007-11-13 13:04:00,227.545,227.655,227.535,227.655,391400000.0
2007-11-13 13:05:00,227.65,227.705,227.635,227.665,278400000.0
2007-11-13 13:06:00,227.665,227.715,227.665,227.685,247400000.0
2007-11-13 13:07:00,227.685,227.795,227.665,227.795,460200000.0
2007-11-13 13:08:00,227.795,227.905,227.745,227.865,432500000.0
2007-11-13 13:09:00,227.865,227.905,227.755,227.795,456400000.0
2007-11-13 13:10:00,227.795,227.915,227.775,227.915,540300000.0
2007-11-13 13:11:00,227.925,228.045,227.895,228.045,383700000.0
2007-11-13 13:12:00,228.04,228.07,228.005,228.035,648800000.0
2007-11-13 13:13:00,228.04,228.125,228.025,228.065,558100000.0
2007-11-13 13:14:00,228.065,228.21,228.035,228.195,478000001.0
2007-11-13 13:15:00,228.195,228.235,228.1,228.105,690400000.0
2007-11-13 13:16:00,228.1,228.115,228.025,228.085,468500000.0
2007-11-13 13:17:00,228.08,228.095,227.98,228.015,423500000.0
2007-11-13 13:18:00,227.995,228.035,227.975,228.035,585000000.0
2007-11-13 13:19:00,228.035,228.075,227.975,227.995,475700000.0
2007-11-13 13:20:00,228.005,228.045,227.975,228.025,607400000.0
2007-11-13 13:21:00,228.025,228.025,227.815,227.915,409000000.0
2007-11-13 13:22:00,227.915,227.935,227.74,227.775,547200000.0
2007-11-13 13:23:00,227.78,227.855,227.765,227.835,378400000.0
2007-11-13 13:24:00,227.825,227.835,227.715,227.775,453000000.0
2007-11-13 13:25:00,227.78,227.785,227.655,227.68,370100000.0
2007-11-13 13:26:00,227.675,227.725,227.605,227.605,622999998.0
2007-11-13 13:27:00,227.595,227.615,227.535,227.59,434700000.0
2007-11-13 13:28:00,227.595,227.615,227.415,227.575,733400000.0
2007-11-13 13:29:00,227.575,227.595,227.435,227.435,284700000.0
2007-11-13 13:30:00,227.455,227.475,227.345,227.475,465500000.0
2007-11-13 13:31:00,227.475,227.545,227.385,227.545,434700000.0
2007-11-13 13:32:00,227.545,227.575,227.415,227.495,400900001.0
2007-11-13 13:33:00,227.505,227.555,227.485,227.555,201800000.0
2007-11-13 13:34:00,227.555,227.655,227.555,227.595,302800000.0
2007-11-13 13:35:00,227.595,227.665,227.575,227.635,472000000.0
2007-11-13 13:36:00,227.635,227.655,227.585,227.615,476600000.0
2007-11-13 13:37:00,227.615,227.695,227.595,227.675,390100000.0
2007-11-13 13:38:00,227.675,227.805,227.675,227.765,284800000.0
2007-11-13 13:39:00,227.765,227.785,227.735,227.745,229600000.0
2007-11-13 13:40:00,227.745,227.755,227.675,227.675,539800001.0
2007-11-13 13:41:00,227.675,227.755,227.595,227.725,369700000.0
2007-11-13 13:42:00,227.725,227.805,227.725,227.785,715599999.0
2007-11-13 13:43:00,227.785,227.795,227.7,227.725,550000000.0
2007-11-13 13:44:00,227.715,227.755,227.705,227.735,521200000.0
2007-11-13 13:45:00,227.735,227.735,227.685,227.695,232800000.0
2007-11-13 13:46:00,227.685,227.745,227.685,227.695,212500000.0
2007-11-13 13:47:00,227.705,227.905,227.705,227.86,294400000.0
2007-11-13 13:48:00,227.895,227.915,227.825,227.835,414900000.0
2007-11-13 13:49:00,227.835,227.865,227.765,227.775,366400000.0
2007-11-13 13:50:00,227.785,227.915,227.765,227.885,260400000.0
2007-11-13 13:51:00,227.885,227.905,227.805,227.805,339100000.0
2007-11-13 13:52:00,227.805,227.845,227.73,227.825,406900000.0
2007-11-13 13:53:00,227.835,227.935,227.825,227.875,321000000.0
2007-11-13 13:54:00,227.875,227.935,227.805,227.815,338600000.0
2007-11-13 13:55:00,227.815,227.815,227.675,227.675,333600000.0
2007-11-13 13:56:00,227.675,227.875,227.625,227.87,681100001.0
2007-11-13 13:57:00,227.865,227.875,227.755,227.795,385200000.0
2007-11-13 13:58:00,227.785,227.805,227.655,227.715,311800000.0
2007-11-13 13:59:00,227.715,227.745,227.655,227.705,576000002.0
2007-11-13 14:00:00,227.705,227.855,227.705,227.805,332200000.0
2007-11-13 14:01:00,227.805,227.865,227.8,227.845,168900000.0
2007-11-13 14:02:00,227.845,227.855,227.765,227.805,292700000.0
2007-11-13 14:03:00,227.815,227.815,227.725,227.735,330200000.0
2007-11-13 14:04:00,227.735,227.745,227.735,227.735,210500000.0
2007-11-13 14:05:00,227.735,227.74,227.69,227.705,381200000.0
2007-11-13 14:06:00,227.705,227.735,227.705,227.725,263900000.0
2007-11-13 14:07:00,227.725,227.745,227.705,227.745,228200000.0
2007-11-13 14:08:00,227.745,227.835,227.745,227.815,220399999.0
2007-11-13 14:09:00,227.815,227.945,227.805,227.945,445100001.0
2007-11-13 14:10:00,227.955,228.115,227.955,228.015,270100000.0
2007-11-13 14:11:00,228.015,228.045,227.925,227.995,432400000.0
2007-11-13 14:12:00,227.985,228.015,227.965,227.985,248500000.0
2007-11-13 14:13:00,227.985,228.055,227.985,228.035,312800000.0
2007-11-13 14:14:00,228.025,228.165,228.025,228.155,432400000.0
2007-11-13 14:15:00,228.155,228.255,228.11,228.195,456100000.0
2007-11-13 14:16:00,228.2,228.245,228.185,228.235,517300000.0
2007-11-13 14:17:00,228.235,228.375,228.215,228.375,461800000.0
2007-11-13 14:18:00,228.375,228.595,228.315,228.455,389300000.0
2007-11-13 14:19:00,228.465,228.47,228.355,228.385,441300000.0
2007-11-13 14:20:00,228.385,228.405,228.205,228.245,489000000.0
2007-11-13 14:21:00,228.245,228.255,227.955,227.955,302000000.0
2007-11-13 14:22:00,227.955,228.075,227.925,228.055,324800000.0
2007-11-13 14:23:00,228.055,228.085,228.015,228.055,185200000.0
2007-11-13 14:24:00,228.055,228.225,228.055,228.205,316000000.0
2007-11-13 14:25:00,228.205,228.215,228.125,228.175,299400000.0
2007-11-13 14:26:00,228.175,228.215,228.115,228.215,294100000.0
2007-11-13 14:27:00,228.215,228.305,228.215,228.215,540100000.0
2007-11-13 14:28:00,228.215,228.225,228.14,228.185,376600000.0
2007-11-13 14:29:00,228.185,228.355,228.185,228.355,245600000.0
2007-11-13 14:30:00,228.355,228.355,228.275,228.325,335600000.0
2007-11-13 14:31:00,228.325,228.385,228.32,228.345,547300000.0
2007-11-13 14:32:00,228.345,228.395,228.31,228.355,373200001.0
2007-11-13 14:33:00,228.355,228.375,228.275,228.305,356100000.0
2007-11-13 14:34:00,228.305,228.335,228.305,228.335,124400000.0
2007-11-13 14:35:00,228.335,228.365,228.295,228.31,250000000.0
2007-11-13 14:36:00,228.31,228.325,228.225,228.225,307000000.0
2007-11-13 14:37:00,228.225,228.235,228.165,228.19,350800000.0
2007-11-13 14:38:00,228.195,228.255,228.155,228.205,643100000.0
2007-11-13 14:39:00,228.205,228.205,228.11,228.195,436400000.0
2007-11-13 14:40:00,228.195,228.295,228.175,228.245,397000003.0
2007-11-13 14:41:00,228.245,228.285,228.115,228.125,528400000.0
2007-11-13 14:42:00,228.125,228.195,228.1,228.155,541700004.0
2007-11-13 14:43:00,228.155,228.195,228.135,228.175,182600000.0
2007-11-13 14:44:00,228.175,228.185,228.165,228.185,337700000.0
2007-11-13 14:45:00,228.185,228.205,228.145,228.205,425000001.0
2007-11-13 14:46:00,228.205,228.215,228.18,228.215,270300000.0
2007-11-13 14:47:00,228.215,228.235,228.205,228.215,384199997.0
2007-11-13 14:48:00,228.235,228.255,228.195,228.205,330300000.0
2007-11-13 14:49:00,228.215,228.325,228.185,228.315,455800001.0
2007-11-13 14:50:00,228.325,228.335,228.275,228.285,332600001.0
2007-11-13 14:51:00,228.285,228.315,228.255,228.305,452300000.0
2007-11-13 14:52:00,228.305,228.325,228.225,228.235,394100000.0
2007-11-13 14:53:00,228.235,228.295,228.165,228.275,613700000.0
2007-11-13 14:54:00,228.29,228.385,228.265,228.335,754499997.0
2007-11-13 14:55:00,228.335,228.365,228.305,228.315,297600000.0
2007-11-13 14:56:00,228.315,228.375,228.315,228.345,222100000.0
2007-11-13 14:57:00,228.345,228.415,228.33,228.405,68600000.0
2007-11-13 14:58:00,228.405,228.465,228.395,228.445,817000004.0
2007-11-13 14:59:00,228.45,228.45,228.37,228.375,447000000.0
2007-11-13 15:00:00,228.385,228.445,228.315,228.445,529100000.0
2007-11-13 15:01:00,228.445,228.52,228.425,228.5,498700000.0
2007-11-13 15:02:00,228.51,228.585,228.475,228.555,663999999.0
2007-11-13 15:03:00,228.55,228.735,228.55,228.715,1778899990.0
2007-11-13 15:04:00,228.71,228.845,228.695,228.795,1031900001.0
2007-11-13 15:05:00,228.795,228.805,228.655,228.655,471800002.0
2007-11-13 15:06:00,228.65,228.705,228.575,228.585,884600001.0
2007-11-13 15:07:00,228.585,228.655,228.565,228.59,517900000.0
2007-11-13 15:08:00,228.59,228.59,228.495,228.505,746700001.0
2007-11-13 15:09:00,228.515,228.555,228.505,228.515,286100000.0
2007-11-13 15:10:00,228.515,228.59,228.515,228.535,673000000.0
2007-11-13 15:11:00,228.535,228.565,228.53,228.56,662600000.0
2007-11-13 15:12:00,228.565,228.575,228.515,228.565,450700000.0
2007-11-13 15:13:00,228.565,228.575,228.475,228.515,642000000.0
2007-11-13 15:14:00,228.525,228.545,228.375,228.375,1173200000.0
2007-11-13 15:15:00,228.375,228.415,228.265,228.405,1173799997.0
2007-11-13 15:16:00,228.405,228.42,228.295,228.315,961600000.0
2007-11-13 15:17:00,228.325,228.345,228.285,228.325,766900002.0
2007-11-13 15:18:00,228.305,228.325,228.25,228.265,1034700001.0
2007-11-13 15:19:00,228.26,228.3,228.175,228.175,661300001.0
2007-11-13 15:20:00,228.185,228.215,227.995,228.01,933000000.0
2007-11-13 15:21:00,227.995,228.035,227.835,227.855,427799999.0
2007-11-13 15:22:00,227.855,227.915,227.755,227.905,448399999.0
2007-11-13 15:23:00,227.915,227.985,227.905,227.975,320000000.0
2007-11-13 15:24:00,227.975,227.975,227.895,227.935,406799999.0
2007-11-13 15:25:00,227.935,227.975,227.905,227.935,250300000.0
2007-11-13 15:26:00,227.945,227.965,227.9,227.945,399500001.0
2007-11-13 15:27:00,227.945,227.975,227.935,227.965,178700000.0
2007-11-13 15:28:00,227.965,228.005,227.905,227.915,223900000.0
2007-11-13 15:29:00,227.915,227.945,227.855,227.865,515100000.0
2007-11-13 15:30:00,227.865,227.895,227.805,227.865,595500000.0
2007-11-13 15:31:00,227.865,227.91,227.845,227.89,492700000.0
2007-11-13 15:32:00,227.885,227.965,227.885,227.955,708500002.0
2007-11-13 15:33:00,227.955,228.035,227.945,228.015,188800000.0
2007-11-13 15:34:00,228.015,228.045,227.965,228.015,267900000.0
2007-11-13 15:35:00,228.005,228.045,227.95,227.955,952999997.0
2007-11-13 15:36:00,227.955,227.985,227.925,227.985,368499999.0
2007-11-13 15:37:00,227.975,227.985,227.94,227.955,296800000.0
2007-11-13 15:38:00,227.955,227.955,227.915,227.915,132600000.0
2007-11-13 15:39:00,227.915,227.935,227.865,227.935,421000000.0
2007-11-13 15:40:00,227.925,227.985,227.915,227.975,252500000.0
2007-11-13 15:41:00,227.975,228.015,227.945,228.015,365399999.0
2007-11-13 15:42:00,228.015,228.115,228.015,228.065,367600000.0
2007-11-13 15:43:00,228.065,228.095,228.005,228.015,296200000.0
2007-11-13 15:44:00,228.015,228.045,228.005,228.04,191100000.0
2007-11-13 15:45:00,228.045,228.075,228.045,228.045,186300000.0
2007-11-13 15:46:00,228.045,228.055,227.955,227.965,447100000.0
2007-11-13 15:47:00,227.975,228.005,227.935,227.935,221300000.0
2007-11-13 15:48:00,227.935,227.995,227.905,227.995,293899999.0
2007-11-13 15:49:00,227.99,228.045,227.985,228.005,482099999.0
2007-11-13 15:50:00,228.005,228.035,228.005,228.025,399900000.0
2007-11-13 15:51:00,228.035,228.075,228.025,228.055,316300000.0
2007-11-13 15:52:00,228.055,228.125,228.045,228.115,354600000.0
2007-11-13 15:53:00,228.115,228.125,228.085,228.095,240500000.0
2007-11-13 15:54:00,228.085,228.175,228.085,228.165,481200000.0
2007-11-13 15:55:00,228.165,228.265,228.155,228.245,224500000.0
2007-11-13 15:56:00,228.26,228.395,228.245,228.39,408200000.0
2007-11-13 15:57:00,228.39,228.555,228.39,228.475,655400001.0
2007-11-13 15:58:00,228.475,228.485,228.425,228.435,309500000.0
2007-11-13 15:59:00,228.435,228.455,228.315,228.455,470300000.0
2007-11-13 16:00:00,228.455,228.485,228.295,228.295,254300000.0
2007-11-13 16:01:00,228.295,228.315,228.255,228.285,253000000.0
2007-11-13 16:02:00,228.285,228.345,228.265,228.295,324199998.0
2007-11-13 16:03:00,228.295,228.365,228.275,228.345,223300000.0
2007-11-13 16:04:00,228.345,228.345,228.245,228.245,326000000.0
2007-11-13 16:05:00,228.245,228.345,228.235,228.345,439500000.0
2007-11-13 16:06:00,228.335,228.375,228.325,228.355,307900000.0
2007-11-13 16:07:00,228.345,228.435,228.335,228.385,309800000.0
2007-11-13 16:08:00,228.385,228.405,228.355,228.355,261500000.0
2007-11-13 16:09:00,228.355,228.445,228.335,228.405,345400000.0
2007-11-13 16:10:00,228.405,228.575,228.395,228.575,324700000.0
2007-11-13 16:11:00,228.585,228.645,228.545,228.595,427100000.0
2007-11-13 16:12:00,228.595,228.615,228.525,228.535,586500000.0
2007-11-13 16:13:00,228.525,228.565,228.495,228.535,508000001.0
2007-11-13 16:14:00,228.535,228.565,228.475,228.535,326300000.0
2007-11-13 16:15:00,228.535,228.655,228.505,228.635,552899996.0
2007-11-13 16:16:00,228.615,228.675,228.61,228.65,474100002.0
2007-11-13 16:17:00,228.65,228.765,228.645,228.765,479799999.0
2007-11-13 16:18:00,228.775,228.775,228.665,228.685,320900000.0
2007-11-13 16:19:00,228.685,228.695,228.585,228.615,402500000.0
2007-11-13 16:20:00,228.605,228.615,228.525,228.535,633699998.0
2007-11-13 16:21:00,228.535,228.535,228.395,228.445,649600000.0
2007-11-13 16:22:00,228.445,228.485,228.445,228.445,562900000.0
2007-11-13 16:23:00,228.455,228.475,228.375,228.385,411200000.0
2007-11-13 16:24:00,228.385,228.505,228.375,228.505,613300000.0
2007-11-13 16:25:00,228.495,228.535,228.445,228.445,280800000.0
2007-11-13 16:26:00,228.445,228.445,228.355,228.405,280100000.0
2007-11-13 16:27:00,228.405,228.475,228.345,228.345,456350000.0
2007-11-13 16:28:00,228.365,228.465,228.365,228.405,327600000.0
2007-11-13 16:29:00,228.405,228.425,228.375,228.38,258700000.0
2007-11-13 16:30:00,228.385,228.485,228.34,228.385,650699998.0
2007-11-13 16:31:00,228.385,228.555,228.385,228.525,653500000.0
2007-11-13 16:32:00,228.525,228.565,228.435,228.46,499700000.0
2007-11-13 16:33:00,228.465,228.485,228.405,228.445,358600001.0
2007-11-13 16:34:00,228.445,228.525,228.395,228.495,476200000.0
2007-11-13 16:35:00,228.495,228.645,228.495,228.645,1138899999.0
2007-11-13 16:36:00,228.645,228.675,228.575,228.64,1064499996.0
2007-11-13 16:37:00,228.635,228.71,228.605,228.645,1818699995.0
2007-11-13 16:38:00,228.665,228.705,228.615,228.63,1649799996.0
2007-11-13 16:39:00,228.615,228.885,228.61,228.845,1286199999.0
2007-11-13 16:40:00,228.855,228.865,228.745,228.765,364700000.0
2007-11-13 16:41:00,228.765,228.795,228.675,228.765,501500000.0
2007-11-13 16:42:00,228.765,228.945,228.745,228.875,604500000.0
2007-11-13 16:43:00,228.835,228.845,228.705,228.755,357900000.0
2007-11-13 16:44:00,228.755,228.755,228.545,228.585,372600000.0
2007-11-13 16:45:00,228.565,228.635,228.545,228.605,540100000.0
2007-11-13 16:46:00,228.595,228.615,228.465,228.525,636200000.0
2007-11-13 16:47:00,228.525,228.565,228.505,228.545,562400000.0
2007-11-13 16:48:00,228.535,228.555,228.455,228.475,460399998.0
2007-11-13 16:49:00,228.475,228.535,228.455,228.535,666400000.0
2007-11-13 16:50:00,228.535,228.535,228.445,228.515,321600000.0
2007-11-13 16:51:00,228.515,228.555,228.465,228.485,532600000.0
2007-11-13 16:52:00,228.485,228.545,228.485,228.54,342599999.0
2007-11-13 16:53:00,228.535,228.555,228.435,228.445,475700000.0
2007-11-13 16:54:00,228.445,228.535,228.445,228.515,373300000.0
2007-11-13 16:55:00,228.515,228.535,228.425,228.445,247400000.0
2007-11-13 16:56:00,228.445,228.495,228.4,228.465,443600001.0
2007-11-13 16:57:00,228.465,228.505,228.445,228.495,402800000.0
2007-11-13 16:58:00,228.505,228.525,228.465,228.475,566200000.0
2007-11-13 16:59:00,228.475,228.475,228.435,228.475,324200000.0
2007-11-13 17:00:00,228.475,228.525,228.345,228.525,513300001.0
2007-11-13 17:01:00,228.525,228.605,228.485,228.595,579499996.0
2007-11-13 17:02:00,228.595,228.755,228.575,228.645,527300001.0
2007-11-13 17:03:00,228.655,228.755,228.585,228.665,582800000.0
2007-11-13 17:04:00,228.665,228.785,228.645,228.785,455000000.0
2007-11-13 17:05:00,228.785,228.875,228.735,228.775,647199999.0
2007-11-13 17:06:00,228.775,228.955,228.775,228.925,504500000.0
2007-11-13 17:07:00,228.915,228.965,228.815,228.885,305900000.0
2007-11-13 17:08:00,228.875,228.905,228.725,228.725,442800000.0
2007-11-13 17:09:00,228.725,228.765,228.675,228.705,432300000.0
2007-11-13 17:10:00,228.705,228.715,228.625,228.645,561799999.0
2007-11-13 17:11:00,228.655,228.735,228.655,228.705,451099999.0
2007-11-13 17:12:00,228.705,228.735,228.665,228.685,245100000.0
2007-11-13 17:13:00,228.685,228.705,228.655,228.705,205900000.0
2007-11-13 17:14:00,228.705,228.755,228.695,228.715,408800000.0
2007-11-13 17:15:00,228.715,228.715,228.535,228.545,570200000.0
2007-11-13 17:16:00,228.545,228.565,228.485,228.485,736900000.0
2007-11-13 17:17:00,228.475,228.515,228.475,228.475,545400000.0
2007-11-13 17:18:00,228.475,228.545,228.475,228.485,544962230.0
2007-11-13 17:19:00,228.475,228.615,228.475,228.615,395413485.0
2007-11-13 17:20:00,228.615,228.645,228.575,228.615,445100000.0
2007-11-13 17:21:00,228.625,228.635,228.545,228.595,452800000.0
2007-11-13 17:22:00,228.595,228.625,228.575,228.615,181400000.0
2007-11-13 17:23:00,228.615,228.675,228.595,228.64,139000000.0
2007-11-13 17:24:00,228.645,228.715,228.595,228.675,318800000.0
2007-11-13 17:25:00,228.685,228.685,228.615,228.655,408400000.0
2007-11-13 17:26:00,228.665,228.695,228.635,228.675,562999999.0
2007-11-13 17:27:00,228.665,228.675,228.605,228.635,359400000.0
2007-11-13 17:28:00,228.635,228.675,228.595,228.645,433700000.0
2007-11-13 17:29:00,228.645,228.815,228.645,228.785,324100000.0
2007-11-13 17:30:00,228.79,228.845,228.73,228.78,379400000.0
2007-11-13 17:31:00,228.795,228.905,228.735,228.815,463999999.0
2007-11-13 17:32:00,228.825,228.845,228.745,228.745,257300000.0
2007-11-13 17:33:00,228.755,228.785,228.695,228.695,339000000.0
2007-11-13 17:34:00,228.695,228.715,228.605,228.635,224900000.0
2007-11-13 17:35:00,228.635,228.685,228.605,228.625,256800000.0
2007-11-13 17:36:00,228.635,228.645,228.57,228.59,342400000.0
2007-11-13 17:37:00,228.585,228.635,228.565,228.585,325799999.0
2007-11-13 17:38:00,228.575,228.605,228.54,228.545,346100000.0
2007-11-13 17:39:00,228.555,228.595,228.525,228.555,349300000.0
2007-11-13 17:40:00,228.555,228.685,228.525,228.635,334600002.0
2007-11-13 17:41:00,228.635,228.715,228.575,228.655,257200000.0
2007-11-13 17:42:00,228.655,228.755,228.645,228.725,370400000.0
2007-11-13 17:43:00,228.745,228.805,228.715,228.725,395000000.0
2007-11-13 17:44:00,228.725,228.765,228.675,228.755,310000001.0
2007-11-13 17:45:00,228.745,228.755,228.695,228.735,142900000.0
2007-11-13 17:46:00,228.735,228.795,228.695,228.735,237800000.0
2007-11-13 17:47:00,228.745,228.765,228.705,228.735,173400000.0
2007-11-13 17:48:00,228.735,228.765,228.715,228.725,181000000.0
2007-11-13 17:49:00,228.715,228.725,228.6,228.615,227500000.0
2007-11-13 17:50:00,228.615,228.625,228.555,228.565,188600000.0
2007-11-13 17:51:00,228.565,228.645,228.545,228.635,220500000.0
2007-11-13 17:52:00,228.635,228.675,228.625,228.635,321200000.0
2007-11-13 17:53:00,228.635,228.775,228.635,228.755,378000000.0
2007-11-13 17:54:00,228.755,228.755,228.615,228.615,406000000.0
2007-11-13 17:55:00,228.615,228.625,228.555,228.565,155100000.0
2007-11-13 17:56:00,228.565,228.565,228.435,228.445,274700000.0
2007-11-13 17:57:00,228.445,228.555,228.435,228.475,254900000.0
2007-11-13 17:58:00,228.475,228.475,228.405,228.405,244000000.0
2007-11-13 17:59:00,228.405,228.495,228.365,228.41,512799999.0
2007-11-13 18:00:00,228.41,228.475,228.395,228.415,263400000.0
2007-11-13 18:01:00,228.415,228.495,228.415,228.44,194800000.0
2007-11-13 18:02:00,228.44,228.52,228.43,228.505,258900000.0
2007-11-13 18:03:00,228.52,228.52,228.42,228.425,276099999.0
2007-11-13 18:04:00,228.425,228.55,228.425,228.52,151800000.0
2007-11-13 18:05:00,228.52,228.61,228.475,228.595,568100001.0
2007-11-13 18:06:00,228.585,228.625,228.54,228.595,76800000.0
2007-11-13 18:07:00,228.595,228.66,228.59,228.63,270500000.0
2007-11-13 18:08:00,228.63,228.65,228.58,228.6,85300000.0
2007-11-13 18:09:00,228.6,228.655,228.59,228.615,191300000.0
2007-11-13 18:10:00,228.605,228.63,228.54,228.595,190000000.0
2007-11-13 18:11:00,228.585,228.59,228.455,228.46,338899999.0
2007-11-13 18:12:00,228.46,228.495,228.425,228.465,177500000.0
2007-11-13 18:13:00,228.465,228.51,228.415,228.415,124500000.0
2007-11-13 18:14:00,228.415,228.61,228.405,228.61,434599999.0
2007-11-13 18:15:00,228.605,228.635,228.545,228.585,200300000.0
2007-11-13 18:16:00,228.585,228.665,228.565,228.58,133100000.0
2007-11-13 18:17:00,228.58,228.665,228.545,228.665,124100000.0
2007-11-13 18:18:00,228.665,228.67,228.585,228.63,313100000.0
2007-11-13 18:19:00,228.625,228.705,228.615,228.615,300600001.0
2007-11-13 18:20:00,228.615,228.655,228.555,228.555,655000000.0
2007-11-13 18:21:00,228.565,228.76,228.565,228.66,490100000.0
2007-11-13 18:22:00,228.655,228.8,228.645,228.695,523700000.0
2007-11-13 18:23:00,228.695,228.8,228.685,228.755,267100000.0
2007-11-13 18:24:00,228.755,228.765,228.735,228.765,91700000.0
2007-11-13 18:25:00,228.765,228.795,228.71,228.76,159100000.0
2007-11-13 18:26:00,228.755,228.805,228.755,228.8,327200000.0
2007-11-13 18:27:00,228.8,228.805,228.725,228.795,301900000.0
2007-11-13 18:28:00,228.795,228.905,228.785,228.875,535600001.0
2007-11-13 18:29:00,228.875,228.965,228.865,228.95,298200000.0
2007-11-13 18:30:00,228.95,228.97,228.905,228.945,277799999.0
2007-11-13 18:31:00,228.935,228.99,228.905,228.93,630900001.0
2007-11-13 18:32:00,228.925,228.945,228.915,228.945,214400000.0
2007-11-13 18:33:00,228.945,229.01,228.945,228.975,207700000.0
2007-11-13 18:34:00,228.975,228.995,228.935,228.955,480800001.0
2007-11-13 18:35:00,228.955,228.97,228.925,228.95,329300001.0
2007-11-13 18:36:00,228.955,228.955,228.885,228.905,703600000.0
2007-11-13 18:37:00,228.91,228.94,228.835,228.845,291800000.0
2007-11-13 18:38:00,228.85,228.875,228.815,228.85,381600001.0
2007-11-13 18:39:00,228.835,228.865,228.765,228.785,411200001.0
2007-11-13 18:40:00,228.785,228.81,228.74,228.745,228400000.0
2007-11-13 18:41:00,228.745,228.805,228.735,228.795,372500000.0
2007-11-13 18:42:00,228.785,228.785,228.665,228.69,187500000.0
2007-11-13 18:43:00,228.69,228.72,228.66,228.695,450200000.0
2007-11-13 18:44:00,228.685,228.735,228.65,228.655,267100000.0
2007-11-13 18:45:00,228.655,228.675,228.595,228.665,149800000.0
2007-11-13 18:46:00,228.665,228.715,228.575,228.575,417400000.0
2007-11-13 18:47:00,228.575,228.72,228.57,228.69,349400000.0
2007-11-13 18:48:00,228.69,228.72,228.675,228.695,282300000.0
2007-11-13 18:49:00,228.695,228.78,228.685,228.74,364300000.0
2007-11-13 18:50:00,228.74,228.78,228.725,228.745,866700000.0
2007-11-13 18:51:00,228.745,228.755,228.705,228.705,228100000.0
2007-11-13 18:52:00,228.705,228.725,228.615,228.625,282400000.0
2007-11-13 18:53:00,228.62,228.64,228.57,228.605,406300000.0
2007-11-13 18:54:00,228.595,228.625,228.57,228.57,597800000.0
2007-11-13 18:55:00,228.565,228.645,228.505,228.64,500500000.0
2007-11-13 18:56:00,228.64,228.645,228.565,228.625,413600000.0
2007-11-13 18:57:00,228.625,228.65,228.605,228.65,394499999.0
2007-11-13 18:58:00,228.645,228.65,228.595,228.595,569799997.0
2007-11-13 18:59:00,228.595,228.66,228.595,228.635,394300000.0
2007-11-13 19:00:00,228.635,228.65,228.585,228.62,817999997.0
2007-11-13 19:01:00,228.62,228.62,228.485,228.505,642800001.0
2007-11-13 19:02:00,228.505,228.55,228.505,228.54,535299998.0
2007-11-13 19:03:00,228.535,228.6,228.535,228.58,602700003.0
2007-11-13 19:04:00,228.58,228.595,228.565,228.585,367600000.0
2007-11-13 19:05:00,228.59,228.605,228.505,228.505,707400002.0
2007-11-13 19:06:00,228.505,228.625,228.495,228.615,845299998.0
2007-11-13 19:07:00,228.635,228.71,228.615,228.685,866799998.0
2007-11-13 19:08:00,228.685,228.805,228.685,228.785,743300000.0
2007-11-13 19:09:00,228.77,228.795,228.755,228.795,639999997.0
2007-11-13 19:10:00,228.795,228.825,228.765,228.785,244900001.0
2007-11-13 19:11:00,228.785,228.785,228.675,228.675,276199999.0
2007-11-13 19:12:00,228.685,228.715,228.675,228.695,609099999.0
2007-11-13 19:13:00,228.685,228.715,228.685,228.695,227500000.0
2007-11-13 19:14:00,228.7,228.71,228.655,228.655,311500000.0
2007-11-13 19:15:00,228.655,228.655,228.585,228.625,845899999.0
2007-11-13 19:16:00,228.635,228.635,228.6,228.61,309500001.0
2007-11-13 19:17:00,228.61,228.625,228.565,228.615,197400000.0
2007-11-13 19:18:00,228.615,228.69,228.615,228.675,102400000.0
2007-11-13 19:19:00,228.675,228.675,228.645,228.655,463200000.0
2007-11-13 19:20:00,228.655,228.705,228.65,228.65,205200000.0
2007-11-13 19:21:00,228.65,228.695,228.65,228.69,145500000.0
2007-11-13 19:22:00,228.675,228.685,228.665,228.67,232800000.0
2007-11-13 19:23:00,228.67,228.69,228.665,228.675,181800000.0
2007-11-13 19:24:00,228.675,228.72,228.675,228.675,314300000.0
2007-11-13 19:25:00,228.675,228.76,228.675,228.735,755100003.0
2007-11-13 19:26:00,228.74,228.74,228.655,228.685,618800004.0
2007-11-13 19:27:00,228.695,228.735,228.68,228.71,266400000.0
2007-11-13 19:28:00,228.71,228.735,228.705,228.725,188400000.0
2007-11-13 19:29:00,228.735,228.75,228.725,228.735,221300000.0
2007-11-13 19:30:00,228.745,228.92,228.735,228.81,366500000.0
2007-11-13 19:31:00,228.81,228.83,228.775,228.795,255000000.0
2007-11-13 19:32:00,228.795,228.8,228.755,228.775,392300000.0
2007-11-13 19:33:00,228.785,228.79,228.755,228.765,110600000.0
2007-11-13 19:34:00,228.765,228.8,228.745,228.745,234000000.0
2007-11-13 19:35:00,228.745,228.77,228.71,228.76,174200000.0
2007-11-13 19:36:00,228.76,228.77,228.725,228.76,450799993.0
2007-11-13 19:37:00,228.755,228.77,228.745,228.76,206400000.0
2007-11-13 19:38:00,228.755,228.77,228.735,228.735,404400000.0
2007-11-13 19:39:00,228.735,228.755,228.725,228.73,201500000.0
2007-11-13 19:40:00,228.74,228.755,228.715,228.735,377100000.0
2007-11-13 19:41:00,228.735,228.75,228.715,228.73,93600000.0
2007-11-13 19:42:00,228.73,228.79,228.725,228.755,138600000.0
2007-11-13 19:43:00,228.755,228.765,228.695,228.695,228600000.0
2007-11-13 19:44:00,228.695,228.74,228.695,228.74,104400000.0
2007-11-13 19:45:00,228.74,228.74,228.69,228.7,160600000.0
2007-11-13 19:46:00,228.7,228.7,228.665,228.685,256300000.0
2007-11-13 19:47:00,228.685,228.72,228.665,228.72,456400000.0
2007-11-13 19:48:00,228.72,228.745,228.71,228.725,87300000.0
2007-11-13 19:49:00,228.735,228.765,228.705,228.71,299200000.0
2007-11-13 19:50:00,228.71,228.735,228.685,228.735,331100000.0
2007-11-13 19:51:00,228.725,228.74,228.675,228.69,290699998.0
2007-11-13 19:52:00,228.68,228.68,228.665,228.665,284300004.0
2007-11-13 19:53:00,228.665,228.71,228.655,228.71,294700003.0
2007-11-13 19:54:00,228.71,228.71,228.685,228.695,226100000.0
2007-11-13 19:55:00,228.695,228.705,228.685,228.69,298500000.0
2007-11-13 19:56:00,228.69,228.705,228.67,228.705,307400000.0
2007-11-13 19:57:00,228.705,228.705,228.635,228.65,431700000.0
2007-11-13 19:58:00,228.64,228.66,228.565,228.575,522899999.0
2007-11-13 19:59:00,228.575,228.6,228.535,228.555,588200000.0
2007-11-13 20:00:00,228.555,228.64,228.555,228.595,577700003.0
2007-11-13 20:01:00,228.585,228.635,228.585,228.635,869699995.0
2007-11-13 20:02:00,228.625,228.645,228.605,228.645,513499997.0
2007-11-13 20:03:00,228.645,228.74,228.645,228.72,452900000.0
2007-11-13 20:04:00,228.72,228.725,228.645,228.65,178800000.0
2007-11-13 20:05:00,228.645,228.65,228.58,228.6,448800000.0
2007-11-13 20:06:00,228.6,228.63,228.585,228.6,155200000.0
2007-11-13 20:07:00,228.6,228.66,228.585,228.645,398600002.0
2007-11-13 20:08:00,228.645,228.655,228.615,228.64,469400001.0
2007-11-13 20:09:00,228.635,228.64,228.61,228.615,263800000.0
2007-11-13 20:10:00,228.635,228.635,228.585,228.61,359700003.0
2007-11-13 20:11:00,228.61,228.655,228.61,228.625,339100000.0
2007-11-13 20:12:00,228.625,228.685,228.615,228.675,543200002.0
2007-11-13 20:13:00,228.675,228.675,228.615,228.635,350900000.0
2007-11-13 20:14:00,228.635,228.65,228.6,228.6,260700000.0
2007-11-13 20:15:00,228.6,228.655,228.595,228.645,666799997.0
2007-11-13 20:16:00,228.645,228.715,228.635,228.695,615699999.0
2007-11-13 20:17:00,228.705,228.755,228.695,228.745,183200000.0
2007-11-13 20:18:00,228.745,228.745,228.675,228.705,453000001.0
2007-11-13 20:19:00,228.705,228.74,228.685,228.685,284000000.0
2007-11-13 20:20:00,228.685,228.695,228.645,228.655,164600000.0
2007-11-13 20:21:00,228.655,228.665,228.605,228.615,618300000.0
2007-11-13 20:22:00,228.62,228.64,228.605,228.605,71600000.0
2007-11-13 20:23:00,228.605,228.62,228.575,228.595,251400000.0
2007-11-13 20:24:00,228.595,228.675,228.59,228.6,436000001.0
2007-11-13 20:25:00,228.605,228.65,228.595,228.645,297100000.0
2007-11-13 20:26:00,228.645,228.655,228.635,228.635,157700000.0
2007-11-13 20:27:00,228.635,228.66,228.635,228.66,152399999.0
2007-11-13 20:28:00,228.66,228.665,228.625,228.645,288600001.0
2007-11-13 20:29:00,228.645,228.65,228.605,228.605,461000000.0
2007-11-13 20:30:00,228.605,228.66,228.605,228.66,144000000.0
2007-11-13 20:31:00,228.66,228.665,228.625,228.625,194500000.0
2007-11-13 20:32:00,228.625,228.665,228.605,228.64,378600000.0
2007-11-13 20:33:00,228.64,228.67,228.63,228.66,222000000.0
2007-11-13 20:34:00,228.66,228.66,228.63,228.64,147000000.0
2007-11-13 20:35:00,228.64,228.64,228.605,228.615,103800000.0
2007-11-13 20:36:00,228.615,228.615,228.575,228.575,160300000.0
2007-11-13 20:37:00,228.575,228.595,228.545,228.565,291500002.0
2007-11-13 20:38:00,228.575,228.605,228.555,228.575,243700000.0
2007-11-13 20:39:00,228.575,228.595,228.535,228.565,195000000.0
2007-11-13 20:40:00,228.55,228.585,228.55,228.56,89000000.0
2007-11-13 20:41:00,228.555,228.555,228.49,228.55,183800000.0
2007-11-13 20:42:00,228.55,228.625,228.525,228.62,266100000.0
2007-11-13 20:43:00,228.625,228.635,228.585,228.595,292500000.0
2007-11-13 20:44:00,228.595,228.615,228.585,228.605,193100000.0
2007-11-13 20:45:00,228.615,228.655,228.58,228.58,265600000.0
2007-11-13 20:46:00,228.58,228.6,228.575,228.585,139500000.0
2007-11-13 20:47:00,228.595,228.615,228.575,228.585,534800001.0
2007-11-13 20:48:00,228.585,228.59,228.565,228.58,162400000.0
2007-11-13 20:49:00,228.58,228.58,228.54,228.55,187900000.0
2007-11-13 20:50:00,228.55,228.635,228.545,228.565,315100000.0
2007-11-13 20:51:00,228.565,228.655,228.565,228.61,240300000.0
2007-11-13 20:52:00,228.61,228.725,228.61,228.7,328200000.0
2007-11-13 20:53:00,228.705,228.765,228.695,228.755,430400000.0
2007-11-13 20:54:00,228.755,228.755,228.725,228.73,237200000.0
2007-11-13 20:55:00,228.735,228.735,228.7,228.705,149100000.0
2007-11-13 20:56:00,228.695,228.695,228.655,228.655,159000000.0
2007-11-13 20:57:00,228.655,228.675,228.645,228.655,100600000.0
2007-11-13 20:58:00,228.655,228.685,228.625,228.645,698500000.0
2007-11-13 20:59:00,228.655,228.67,228.615,228.615,306100002.0
2007-11-13 21:00:00,228.615,228.625,228.615,228.625,192200000.0
2007-11-13 21:01:00,228.625,228.645,228.6,228.625,312799998.0
2007-11-13 21:02:00,228.625,228.635,228.6,228.6,246700001.0
2007-11-13 21:03:00,228.6,228.625,228.595,228.605,161600000.0
2007-11-13 21:04:00,228.6,228.63,228.565,228.63,241000000.0
2007-11-13 21:05:00,228.63,228.685,228.585,228.665,490900000.0
2007-11-13 21:06:00,228.67,228.675,228.635,228.64,215100002.0
2007-11-13 21:07:00,228.64,228.655,228.62,228.645,152400000.0
2007-11-13 21:08:00,228.645,228.655,228.645,228.655,63800000.0
2007-11-13 21:09:00,228.655,228.655,228.6,228.615,231400000.0
2007-11-13 21:10:00,228.615,228.625,228.595,228.615,471100001.0
2007-11-13 21:11:00,228.615,228.63,228.605,228.615,566699995.0
2007-11-13 21:12:00,228.605,228.675,228.605,228.635,431699999.0
2007-11-13 21:13:00,228.65,228.65,228.605,228.645,349400000.0
2007-11-13 21:14:00,228.645,228.655,228.615,228.63,427800000.0
2007-11-13 21:15:00,228.63,228.655,228.605,228.645,359600000.0
2007-11-13 21:16:00,228.645,228.65,228.615,228.65,309499999.0
2007-11-13 21:17:00,228.645,228.68,228.63,228.66,308000000.0
2007-11-13 21:18:00,228.66,228.67,228.64,228.655,288400000.0
2007-11-13 21:19:00,228.645,228.67,228.64,228.67,305600000.0
2007-11-13 21:20:00,228.67,228.69,228.665,228.665,289300000.0
2007-11-13 21:21:00,228.67,228.73,228.665,228.715,448399999.0
2007-11-13 21:22:00,228.715,228.73,228.645,228.655,412900000.0
2007-11-13 21:23:00,228.65,228.665,228.645,228.65,386500000.0
2007-11-13 21:24:00,228.66,228.675,228.655,228.665,414899999.0
2007-11-13 21:25:00,228.665,228.685,228.655,228.66,184300000.0
2007-11-13 21:26:00,228.665,228.665,228.635,228.665,243600000.0
2007-11-13 21:27:00,228.665,228.69,228.665,228.665,283200000.0
2007-11-13 21:28:00,228.675,228.675,228.66,228.66,315800000.0
2007-11-13 21:29:00,228.66,228.66,228.605,228.64,199200000.0
2007-11-13 21:30:00,228.64,228.66,228.6,228.645,879000003.0
2007-11-13 21:31:00,228.645,228.765,228.625,228.665,1707300006.0
2007-11-13 21:32:00,228.665,228.755,228.655,228.73,871899997.0
2007-11-13 21:33:00,228.73,228.73,228.675,228.685,244000000.0
2007-11-13 21:34:00,228.675,228.87,228.675,228.86,423700000.0
2007-11-13 21:35:00,228.855,229.125,228.85,229.125,452799999.0
2007-11-13 21:36:00,229.125,229.175,229.075,229.14,295800000.0
2007-11-13 21:37:00,229.14,229.165,229.03,229.03,295000000.0
2007-11-13 21:38:00,229.03,229.13,229.03,229.085,558899996.0
2007-11-13 21:39:00,229.075,229.11,228.99,228.995,277900000.0
2007-11-13 21:40:00,228.995,229.055,228.935,229.055,706799997.0
2007-11-13 21:41:00,229.06,229.105,229.02,229.1,378800000.0
2007-11-13 21:42:00,229.1,229.11,229.055,229.065,335000000.0
2007-11-13 21:43:00,229.075,229.1,229.065,229.07,164200000.0
2007-11-13 21:44:00,229.07,229.1,229.025,229.03,312300000.0
2007-11-13 21:45:00,229.025,229.095,229.025,229.095,438100000.0
2007-11-13 21:46:00,229.105,229.12,229.055,229.055,439500000.0
2007-11-13 21:47:00,229.055,229.105,229.04,229.055,430000000.0
2007-11-13 21:48:00,229.055,229.135,229.055,229.13,568600001.0
2007-11-13 21:49:00,229.15,229.15,229.105,229.105,230300000.0
2007-11-13 21:50:00,229.12,229.175,229.1,229.145,657999999.0
2007-11-13 21:51:00,229.16,229.16,229.115,229.135,250000000.0
2007-11-13 21:52:00,229.135,229.145,229.08,229.08,334600001.0
2007-11-13 21:53:00,229.08,229.09,229.025,229.04,264000000.0
2007-11-13 21:54:00,229.035,229.04,228.955,229.005,438800000.0
2007-11-13 21:55:00,229.005,229.01,228.955,228.99,268900000.0
2007-11-13 21:56:00,229.01,229.015,228.97,229.0,219100000.0
2007-11-13 21:57:00,229.0,229.005,228.935,228.935,149100000.0
2007-11-13 21:58:00,228.96,228.97,228.935,228.965,248600000.0
2007-11-13 21:59:00,228.96,228.96,228.835,228.88,422800000.0
2007-11-13 22:00:00,228.88,229.015,228.745,229.015,781800000.0
2007-11-13 22:01:00,229.01,229.035,228.985,229.01,285800000.0
2007-11-13 22:02:00,229.01,229.12,229.005,229.085,510300000.0
2007-11-13 22:03:00,229.095,229.325,229.08,229.315,808799999.0
2007-11-13 22:04:00,229.315,229.385,229.305,229.37,563900000.0
2007-11-13 22:05:00,229.375,229.38,229.245,229.265,844800003.0
2007-11-13 22:06:00,229.265,229.285,229.235,229.245,795700001.0
2007-11-13 22:07:00,229.245,229.275,229.195,229.225,1385799997.0
2007-11-13 22:08:00,229.215,229.215,229.125,229.125,1302600003.0
2007-11-13 22:09:00,229.125,229.195,229.125,229.155,1116900001.0
2007-11-13 22:10:00,229.155,229.225,229.145,229.185,643600000.0
2007-11-13 22:11:00,229.185,229.27,229.165,229.245,533700000.0
2007-11-13 22:12:00,229.245,229.285,229.235,229.255,498800003.0
2007-11-13 22:13:00,229.26,229.275,229.205,229.225,382100002.0
2007-11-13 22:14:00,229.225,229.255,229.215,229.255,142200000.0
2007-11-13 22:15:00,229.245,229.275,229.225,229.245,158300000.0
2007-11-13 22:16:00,229.245,229.28,229.205,229.215,262000000.0
2007-11-13 22:17:00,229.215,229.27,229.185,229.19,286500000.0
2007-11-13 22:18:00,229.19,229.225,229.17,229.205,281000000.0
2007-11-13 22:19:00,229.205,229.305,229.19,229.28,301500000.0
2007-11-13 22:20:00,229.28,229.31,229.275,229.28,368800000.0
2007-11-13 22:21:00,229.28,229.365,229.28,229.3,187300000.0
2007-11-13 22:22:00,229.3,229.3,229.235,229.28,280400000.0
2007-11-13 22:23:00,229.255,229.275,229.175,229.205,414700000.0
2007-11-13 22:24:00,229.195,229.26,229.185,229.255,180700001.0
2007-11-13 22:25:00,229.26,229.26,229.215,229.235,402800000.0
2007-11-13 22:26:00,229.235,229.36,229.205,229.33,290200000.0
2007-11-13 22:27:00,229.36,229.36,229.235,229.275,205400000.0
2007-11-13 22:28:00,229.275,229.33,229.26,229.285,812800000.0
2007-11-13 22:29:00,229.305,229.365,229.295,229.325,902900002.0
2007-11-13 22:30:00,229.325,229.335,229.275,229.325,644599997.0
2007-11-13 22:31:00,229.325,229.365,229.295,229.335,423400000.0
2007-11-13 22:32:00,229.335,229.365,229.285,229.305,517600000.0
2007-11-13 22:33:00,229.325,229.345,229.255,229.295,483300001.0
2007-11-13 22:34:00,229.295,229.295,229.245,229.285,847799999.0
2007-11-13 22:35:00,229.295,229.325,229.245,229.245,372300000.0
2007-11-13 22:36:00,229.235,229.265,229.215,229.245,712599995.0
2007-11-13 22:37:00,229.235,229.285,229.235,229.285,715400005.0
2007-11-13 22:38:00,229.285,229.325,229.275,229.325,352800000.0
2007-11-13 22:39:00,229.325,229.335,229.315,229.335,91700000.0
2007-11-13 22:40:00,229.335,229.445,229.325,229.4,228500000.0
2007-11-13 22:41:00,229.4,229.43,229.385,229.415,271300000.0
2007-11-13 22:42:00,229.405,229.465,229.375,229.465,381900000.0
2007-11-13 22:43:00,229.465,229.48,229.395,229.415,60900000.0
2007-11-13 22:44:00,229.415,229.495,229.4,229.495,137500000.0
2007-11-13 22:45:00,229.495,229.515,229.465,229.475,199500000.0
2007-11-13 22:46:00,229.475,229.48,229.465,229.47,127000000.0
2007-11-13 22:47:00,229.475,229.56,229.475,229.555,164900001.0
2007-11-13 22:48:00,229.545,229.62,229.545,229.585,664600000.0
2007-11-13 22:49:00,229.615,229.625,229.56,229.565,283100000.0
2007-11-13 22:50:00,229.565,229.6,229.525,229.535,415900000.0
2007-11-13 22:51:00,229.54,229.6,229.445,229.475,703900001.0
2007-11-13 22:52:00,229.475,229.515,229.455,229.485,626096597.0
2007-11-13 22:53:00,229.485,229.505,229.47,229.49,322600000.0
2007-11-13 22:54:00,229.49,229.505,229.455,229.46,267300000.0
2007-11-13 22:55:00,229.46,229.535,229.445,229.535,487799999.0
2007-11-13 22:56:00,229.535,229.575,229.505,229.55,406600000.0
2007-11-13 22:57:00,229.56,229.585,229.535,229.565,390800000.0
2007-11-13 22:58:00,229.565,229.565,229.465,229.475,206500000.0
2007-11-13 22:59:00,229.47,229.545,229.465,229.515,605400000.0
2007-11-13 23:00:00,229.515,229.595,229.515,229.57,471900000.0
2007-11-13 23:01:00,229.595,229.595,229.525,229.535,526400000.0
2007-11-13 23:02:00,229.535,229.64,229.535,229.575,1416589805.0
2007-11-13 23:03:00,229.565,229.605,229.555,229.585,1044199996.0
2007-11-13 23:04:00,229.585,229.585,229.545,229.565,942099998.0
2007-11-13 23:05:00,229.565,229.595,229.535,229.545,562200000.0
2007-11-13 23:06:00,229.545,229.58,229.535,229.58,104100000.0
2007-11-13 23:07:00,229.58,229.58,229.545,229.555,207500000.0
2007-11-13 23:08:00,229.555,229.585,229.545,229.545,180300000.0
2007-11-13 23:09:00,229.565,229.575,229.555,229.56,49000000.0
2007-11-13 23:10:00,229.57,229.57,229.545,229.57,50000000.0
2007-11-13 23:11:00,229.565,229.625,229.56,229.605,422200000.0
2007-11-13 23:12:00,229.605,229.63,229.585,229.595,335700001.0
2007-11-13 23:13:00,229.605,229.645,229.585,229.64,214800000.0
2007-11-13 23:14:00,229.645,229.655,229.62,229.645,117400000.0
2007-11-13 23:15:00,229.645,229.7,229.635,229.665,706600001.0
2007-11-13 23:16:00,229.695,229.72,229.675,229.705,689700005.0
2007-11-13 23:17:00,229.71,229.71,229.655,229.685,436799995.0
2007-11-13 23:18:00,229.665,229.685,229.665,229.675,204899998.0
2007-11-13 23:19:00,229.675,229.685,229.635,229.645,385000000.0
2007-11-13 23:20:00,229.645,229.67,229.635,229.655,393300000.0
2007-11-13 23:21:00,229.655,229.695,229.645,229.655,387100000.0
2007-11-13 23:22:00,229.66,229.695,229.66,229.69,102800000.0
2007-11-13 23:23:00,229.69,229.69,229.675,229.675,96000000.0
2007-11-13 23:24:00,229.675,229.705,229.675,229.705,39300000.0
2007-11-13 23:25:00,229.705,229.72,229.695,229.715,101200000.0
2007-11-13 23:26:00,229.715,229.76,229.715,229.74,361800000.0
2007-11-13 23:27:00,229.74,229.78,229.735,229.78,181400000.0
2007-11-13 23:28:00,229.785,229.805,229.765,229.795,888500001.0
2007-11-13 23:29:00,229.795,229.805,229.785,229.805,596199999.0
2007-11-13 23:30:00,229.805,229.84,229.805,229.835,674499999.0
2007-11-13 23:31:00,229.835,229.835,229.805,229.825,331800000.0
2007-11-13 23:32:00,229.825,229.845,229.805,229.825,668700005.0
2007-11-13 23:33:00,229.825,229.835,229.825,229.835,330900001.0
2007-11-13 23:34:00,229.835,229.855,229.805,229.805,535900000.0
2007-11-13 23:35:00,229.815,229.825,229.775,229.795,595700000.0
2007-11-13 23:36:00,229.795,229.815,229.775,229.805,312700000.0
2007-11-13 23:37:00,229.795,229.835,229.795,229.805,786200008.0
2007-11-13 23:38:00,229.805,229.835,229.775,229.785,747799996.0
2007-11-13 23:39:00,229.775,229.775,229.755,229.755,279800000.0
2007-11-13 23:40:00,229.765,229.795,229.735,229.745,1012100007.0
2007-11-13 23:41:00,229.745,229.755,229.665,229.695,847700006.0
2007-11-13 23:42:00,229.695,229.695,229.675,229.685,263600000.0
2007-11-13 23:43:00,229.685,229.695,229.635,229.655,567100000.0
2007-11-13 23:44:00,229.655,229.655,229.625,229.635,314700000.0
2007-11-13 23:45:00,229.625,229.665,229.605,229.615,674399998.0
2007-11-13 23:46:00,229.615,229.665,229.595,229.655,683999995.0
2007-11-13 23:47:00,229.655,229.675,229.645,229.665,486000000.0
2007-11-13 23:48:00,229.655,229.705,229.655,229.705,477799998.0
2007-11-13 23:49:00,229.685,229.745,229.675,229.745,412399997.0
2007-11-13 23:50:00,229.745,229.755,229.725,229.735,253200000.0
2007-11-13 23:51:00,229.735,229.755,229.715,229.755,176000000.0
2007-11-13 23:52:00,229.755,229.775,229.725,229.775,359300000.0
2007-11-13 23:53:00,229.775,229.775,229.675,229.675,390000000.0
2007-11-13 23:54:00,229.675,229.705,229.675,229.685,216600000.0
2007-11-13 23:55:00,229.695,229.695,229.665,229.685,174600000.0
2007-11-13 23:56:00,229.685,229.705,229.635,229.655,430300000.0
2007-11-13 23:57:00,229.655,229.685,229.655,229.675,344099999.0
2007-11-13 23:58:00,229.675,229.725,229.665,229.725,495900001.0
2007-11-13 23:59:00,229.725,229.725,229.615,229.615,446700003.0
2007-11-14 00:00:00,229.615,229.615,229.505,229.505,215000000.0
2007-11-14 00:01:00,229.525,229.555,229.505,229.555,164500000.0
2007-11-14 00:02:00,229.555,229.555,229.545,229.545,153600000.0
2007-11-14 00:03:00,229.545,229.605,229.545,229.605,153600000.0
2007-11-14 00:04:00,229.605,229.605,229.565,229.57,144000000.0
2007-11-14 00:05:00,229.57,229.59,229.565,229.57,190500000.0
2007-11-14 00:06:00,229.58,229.6,229.58,229.6,260900000.0
2007-11-14 00:07:00,229.58,229.58,229.45,229.45,175700000.0
2007-11-14 00:08:00,229.5,229.57,229.41,229.52,374900000.0
2007-11-14 00:09:00,229.54,229.56,229.49,229.55,224800000.0
2007-11-14 00:10:00,229.55,229.55,229.45,229.55,350000000.0
2007-11-14 00:11:00,229.55,229.6,229.5,229.59,390200000.0
2007-11-14 00:12:00,229.62,229.68,229.6,229.65,717600014.0
2007-11-14 00:13:00,229.65,229.7,229.65,229.68,298600002.0
2007-11-14 00:14:00,229.7,229.72,229.68,229.7,297200002.0
2007-11-14 00:15:00,229.7,229.74,229.68,229.74,358000000.0
2007-11-14 00:16:00,229.74,229.83,229.725,229.83,262100000.0
2007-11-14 00:17:00,229.83,229.84,229.755,229.84,40800000.0
2007-11-14 00:18:00,229.84,229.84,229.74,229.76,122900000.0
2007-11-14 00:19:00,229.76,229.795,229.76,229.785,169600000.0
2007-11-14 00:20:00,229.785,229.795,229.755,229.755,96900000.0
2007-11-14 00:21:00,229.755,229.785,229.755,229.775,165100000.0
2007-11-14 00:22:00,229.775,229.805,229.765,229.805,147900000.0
2007-11-14 00:23:00,229.795,229.795,229.755,229.79,173500000.0
2007-11-14 00:24:00,229.79,229.795,229.765,229.785,200500000.0
2007-11-14 00:25:00,229.785,229.81,229.785,229.795,161700000.0
2007-11-14 00:26:00,229.795,229.92,229.79,229.88,446300000.0
2007-11-14 00:27:00,229.88,229.9,229.865,229.9,437600000.0
2007-11-14 00:28:00,229.9,230.02,229.885,230.02,319500000.0
2007-11-14 00:29:00,230.02,230.02,229.96,229.98,517200000.0
2007-11-14 00:30:00,229.98,230.015,229.97,230.015,262400000.0
2007-11-14 00:31:00,230.015,230.015,229.94,229.96,232800000.0
2007-11-14 00:32:00,229.96,229.965,229.92,229.92,303200000.0
2007-11-14 00:33:00,229.92,229.955,229.92,229.955,323200000.0
2007-11-14 00:34:00,229.955,229.955,229.905,229.93,293000000.0
2007-11-14 00:35:00,229.93,229.945,229.905,229.905,232000000.0
2007-11-14 00:36:00,229.905,229.905,229.845,229.87,345300000.0
2007-11-14 00:37:00,229.825,229.875,229.825,229.86,385100000.0
2007-11-14 00:38:00,229.86,229.89,229.855,229.89,171300000.0
2007-11-14 00:39:00,229.89,229.955,229.89,229.925,260400000.0
2007-11-14 00:40:00,229.925,229.955,229.905,229.935,310900000.0
2007-11-14 00:41:00,229.935,229.96,229.895,229.935,461000001.0
2007-11-14 00:42:00,229.935,229.975,229.905,229.905,187100000.0
2007-11-14 00:43:00,229.905,229.94,229.87,229.925,326700001.0
2007-11-14 00:44:00,229.925,229.98,229.925,229.94,296300000.0
2007-11-14 00:45:00,229.94,229.98,229.94,229.96,489700000.0
2007-11-14 00:46:00,229.96,229.995,229.96,229.995,466900000.0
2007-11-14 00:47:00,229.995,229.995,229.93,229.985,388900000.0
2007-11-14 00:48:00,229.985,229.99,229.96,229.985,395500000.0
2007-11-14 00:49:00,229.99,230.01,229.98,230.01,301500000.0
2007-11-14 00:50:00,230.01,230.045,229.995,230.045,182100000.0
2007-11-14 00:51:00,230.045,230.11,230.03,230.09,339500000.0
2007-11-14 00:52:00,230.09,230.25,230.015,230.19,795600000.0
2007-11-14 00:53:00,230.19,230.27,230.175,230.26,736399999.0
2007-11-14 00:54:00,230.26,230.27,230.23,230.265,411900000.0
2007-11-14 00:55:00,230.27,230.27,230.175,230.205,524200000.0
2007-11-14 00:56:00,230.205,230.21,230.105,230.135,688800000.0
2007-11-14 00:57:00,230.15,230.165,230.13,230.14,331000000.0
2007-11-14 00:58:00,230.14,230.145,230.09,230.14,529600000.0
2007-11-14 00:59:00,230.13,230.13,230.05,230.075,415200000.0
2007-11-14 01:00:00,230.075,230.08,229.895,229.975,758900000.0
2007-11-14 01:01:00,229.975,229.975,229.875,229.88,627300000.0
2007-11-14 01:02:00,229.875,229.905,229.86,229.905,892200005.0
2007-11-14 01:03:00,229.905,229.905,229.87,229.895,392300000.0
2007-11-14 01:04:00,229.895,229.96,229.865,229.92,502600000.0
2007-11-14 01:05:00,229.92,229.92,229.885,229.9,507000001.0
2007-11-14 01:06:00,229.9,230.005,229.9,230.005,299400000.0
2007-11-14 01:07:00,230.005,230.045,230.0,230.0,239100000.0
2007-11-14 01:08:00,230.0,230.08,230.0,230.08,311500000.0
2007-11-14 01:09:00,230.08,230.165,230.08,230.08,460500000.0
2007-11-14 01:10:00,230.08,230.105,230.07,230.1,233900000.0
2007-11-14 01:11:00,230.1,230.175,230.085,230.125,518200003.0
2007-11-14 01:12:00,230.125,230.13,230.105,230.125,302300002.0
2007-11-14 01:13:00,230.125,230.15,230.125,230.13,94300000.0
2007-11-14 01:14:00,230.13,230.165,230.13,230.145,329800000.0
2007-11-14 01:15:00,230.145,230.145,230.115,230.12,73200000.0
2007-11-14 01:16:00,230.12,230.12,230.095,230.115,166000000.0
2007-11-14 01:17:00,230.115,230.115,230.02,230.11,525200000.0
2007-11-14 01:18:00,230.11,230.11,230.075,230.085,323700000.0
2007-11-14 01:19:00,230.085,230.095,230.06,230.065,323200000.0
2007-11-14 01:20:00,230.065,230.135,230.05,230.125,550700001.0
2007-11-14 01:21:00,230.125,230.125,230.075,230.075,115700000.0
2007-11-14 01:22:00,230.075,230.115,230.055,230.085,315900000.0
2007-11-14 01:23:00,230.085,230.095,230.045,230.065,211600000.0
2007-11-14 01:24:00,230.065,230.085,230.03,230.045,265700000.0
2007-11-14 01:25:00,230.045,230.045,230.015,230.035,134200000.0
2007-11-14 01:26:00,230.035,230.045,230.025,230.025,210800000.0
2007-11-14 01:27:00,230.025,230.055,230.005,230.02,271200000.0
2007-11-14 01:28:00,230.02,230.025,229.995,230.025,205600000.0
2007-11-14 01:29:00,230.025,230.04,230.005,230.015,370800000.0
2007-11-14 01:30:00,230.01,230.075,230.01,230.055,437900000.0
2007-11-14 01:31:00,230.055,230.065,230.055,230.065,164600000.0
2007-11-14 01:32:00,230.065,230.095,230.05,230.095,193000000.0
2007-11-14 01:33:00,230.095,230.255,230.08,230.19,654700000.0
2007-11-14 01:34:00,230.2,230.285,230.17,230.245,489500000.0
2007-11-14 01:35:00,230.245,230.285,230.205,230.245,405900000.0
2007-11-14 01:36:00,230.245,230.295,230.205,230.255,493200000.0
2007-11-14 01:37:00,230.265,230.325,230.255,230.295,245200000.0
2007-11-14 01:38:00,230.295,230.355,230.29,230.345,337400000.0
2007-11-14 01:39:00,230.345,230.435,230.345,230.345,431400000.0
2007-11-14 01:40:00,230.345,230.405,230.31,230.395,277800000.0
2007-11-14 01:41:00,230.375,230.465,230.355,230.445,402100000.0
2007-11-14 01:42:00,230.445,230.495,230.435,230.495,214500000.0
2007-11-14 01:43:00,230.495,230.625,230.485,230.625,367700000.0
2007-11-14 01:44:00,230.625,230.665,230.625,230.645,308500000.0
2007-11-14 01:45:00,230.645,230.705,230.645,230.695,486499999.0
2007-11-14 01:46:00,230.69,230.745,230.68,230.73,672099992.0
2007-11-14 01:47:00,230.73,230.77,230.705,230.765,334600000.0
2007-11-14 01:48:00,230.765,230.785,230.74,230.76,411100000.0
2007-11-14 01:49:00,230.755,230.805,230.755,230.775,344100000.0
2007-11-14 01:50:00,230.785,230.785,230.715,230.72,438900000.0
2007-11-14 01:51:00,230.72,230.755,230.695,230.725,486100000.0
2007-11-14 01:52:00,230.725,230.765,230.66,230.705,420300000.0
2007-11-14 01:53:00,230.725,230.735,230.685,230.685,274000000.0
2007-11-14 01:54:00,230.685,230.705,230.66,230.675,177100000.0
2007-11-14 01:55:00,230.675,230.685,230.54,230.545,450300000.0
2007-11-14 01:56:00,230.535,230.605,230.5,230.575,504100001.0
2007-11-14 01:57:00,230.575,230.635,230.57,230.585,252400000.0
2007-11-14 01:58:00,230.585,230.615,230.545,230.595,516000000.0
2007-11-14 01:59:00,230.595,230.615,230.56,230.565,497000000.0
2007-11-14 02:00:00,230.565,230.595,230.46,230.485,653700000.0
2007-11-14 02:01:00,230.495,230.495,230.405,230.405,403600000.0
2007-11-14 02:02:00,230.405,230.435,230.365,230.405,250700000.0
2007-11-14 02:03:00,230.405,230.47,230.385,230.455,403300000.0
2007-11-14 02:04:00,230.475,230.475,230.4,230.425,449800000.0
2007-11-14 02:05:00,230.425,230.49,230.425,230.485,299100000.0
2007-11-14 02:06:00,230.485,230.615,230.485,230.575,579900001.0
2007-11-14 02:07:00,230.575,230.625,230.565,230.565,619500003.0
2007-11-14 02:08:00,230.565,230.66,230.565,230.66,482700000.0
2007-11-14 02:09:00,230.66,230.77,230.66,230.76,616900000.0
2007-11-14 02:10:00,230.76,230.81,230.735,230.79,701300000.0
2007-11-14 02:11:00,230.79,230.835,230.73,230.835,982100000.0
2007-11-14 02:12:00,230.835,230.835,230.69,230.76,522300000.0
2007-11-14 02:13:00,230.76,230.915,230.76,230.885,438400000.0
2007-11-14 02:14:00,230.885,230.915,230.78,230.785,370700000.0
2007-11-14 02:15:00,230.765,230.86,230.765,230.82,492000000.0
2007-11-14 02:16:00,230.825,230.84,230.795,230.82,454600000.0
2007-11-14 02:17:00,230.83,230.84,230.71,230.74,396400000.0
2007-11-14 02:18:00,230.74,230.785,230.67,230.68,672600000.0
2007-11-14 02:19:00,230.68,230.715,230.645,230.675,339600000.0
2007-11-14 02:20:00,230.675,230.71,230.665,230.675,150200000.0
2007-11-14 02:21:00,230.675,230.685,230.615,230.68,257900000.0
2007-11-14 02:22:00,230.68,230.725,230.64,230.725,573300000.0
2007-11-14 02:23:00,230.725,230.79,230.715,230.725,592900000.0
2007-11-14 02:24:00,230.725,230.735,230.645,230.69,335000000.0
2007-11-14 02:25:00,230.69,230.74,230.675,230.71,400900000.0
2007-11-14 02:26:00,230.71,230.75,230.69,230.725,481199999.0
2007-11-14 02:27:00,230.725,230.73,230.7,230.725,200200000.0
2007-11-14 02:28:00,230.72,230.78,230.7,230.745,650999995.0
2007-11-14 02:29:00,230.75,230.815,230.745,230.785,639900001.0
2007-11-14 02:30:00,230.78,230.81,230.75,230.75,433100000.0
2007-11-14 02:31:00,230.75,230.82,230.75,230.775,257100000.0
2007-11-14 02:32:00,230.775,230.775,230.725,230.725,279800000.0
2007-11-14 02:33:00,230.73,230.745,230.62,230.625,388500000.0
2007-11-14 02:34:00,230.625,230.645,230.615,230.645,180100000.0
2007-11-14 02:35:00,230.64,230.645,230.605,230.605,287300000.0
2007-11-14 02:36:00,230.605,230.625,230.57,230.595,344800000.0
2007-11-14 02:37:00,230.595,230.645,230.585,230.645,183900000.0
2007-11-14 02:38:00,230.645,230.715,230.645,230.695,193200000.0
2007-11-14 02:39:00,230.695,230.715,230.695,230.705,123000000.0
2007-11-14 02:40:00,230.705,230.755,230.695,230.715,194200000.0
2007-11-14 02:41:00,230.715,230.72,230.66,230.68,201400000.0
2007-11-14 02:42:00,230.68,230.695,230.645,230.645,264800000.0
2007-11-14 02:43:00,230.665,230.675,230.605,230.625,190400000.0
2007-11-14 02:44:00,230.625,230.635,230.605,230.625,288900000.0
2007-11-14 02:45:00,230.625,230.675,230.615,230.655,222400000.0
2007-11-14 02:46:00,230.655,230.705,230.655,230.705,234700000.0
2007-11-14 02:47:00,230.705,230.735,230.695,230.735,237600000.0
2007-11-14 02:48:00,230.735,230.755,230.735,230.74,138200000.0
2007-11-14 02:49:00,230.74,230.765,230.74,230.765,104900000.0
2007-11-14 02:50:00,230.765,230.765,230.725,230.75,221800000.0
2007-11-14 02:51:00,230.775,230.785,230.745,230.775,356600000.0
2007-11-14 02:52:00,230.785,230.865,230.765,230.83,497500000.0
2007-11-14 02:53:00,230.83,230.885,230.81,230.81,486600000.0
2007-11-14 02:54:00,230.795,230.85,230.785,230.835,294100000.0
2007-11-14 02:55:00,230.835,230.855,230.78,230.835,264500000.0
2007-11-14 02:56:00,230.835,230.84,230.815,230.835,257800000.0
2007-11-14 02:57:00,230.83,230.845,230.805,230.825,299400000.0
2007-11-14 02:58:00,230.825,230.85,230.81,230.81,424200000.0
2007-11-14 02:59:00,230.81,230.81,230.735,230.775,281800000.0
2007-11-14 03:00:00,230.775,230.78,230.7,230.715,678600000.0
2007-11-14 03:01:00,230.705,230.735,230.62,230.62,556100000.0
2007-11-14 03:02:00,230.62,230.695,230.585,230.585,371800000.0
2007-11-14 03:03:00,230.585,230.655,230.585,230.65,371600000.0
2007-11-14 03:04:00,230.65,230.655,230.59,230.6,229400000.0
2007-11-14 03:05:00,230.605,230.65,230.585,230.585,176000000.0
2007-11-14 03:06:00,230.585,230.585,230.55,230.585,248000000.0
2007-11-14 03:07:00,230.585,230.635,230.58,230.635,192100000.0
2007-11-14 03:08:00,230.635,230.65,230.6,230.63,142500000.0
2007-11-14 03:09:00,230.63,230.65,230.615,230.63,159200000.0
2007-11-14 03:10:00,230.63,230.65,230.61,230.63,173600000.0
2007-11-14 03:11:00,230.63,230.66,230.625,230.64,101700000.0
2007-11-14 03:12:00,230.64,230.67,230.615,230.655,160000000.0
2007-11-14 03:13:00,230.67,230.67,230.635,230.65,176000000.0
2007-11-14 03:14:00,230.65,230.66,230.64,230.66,76000000.0
2007-11-14 03:15:00,230.66,230.67,230.555,230.56,160400001.0
2007-11-14 03:16:00,230.57,230.61,230.56,230.58,154800000.0
2007-11-14 03:17:00,230.58,230.59,230.515,230.53,645300000.0
2007-11-14 03:18:00,230.53,230.535,230.48,230.52,754700000.0
2007-11-14 03:19:00,230.52,230.56,230.515,230.56,383700000.0
2007-11-14 03:20:00,230.56,230.6,230.53,230.575,826800001.0
2007-11-14 03:21:00,230.595,230.66,230.57,230.57,542400000.0
2007-11-14 03:22:00,230.57,230.615,230.555,230.57,363500000.0
2007-11-14 03:23:00,230.57,230.585,230.555,230.565,302500000.0
2007-11-14 03:24:00,230.565,230.58,230.55,230.575,320600000.0
2007-11-14 03:25:00,230.56,230.575,230.555,230.575,362800000.0
2007-11-14 03:26:00,230.575,230.6,230.56,230.575,228600000.0
2007-11-14 03:27:00,230.575,230.615,230.55,230.57,425000000.0
2007-11-14 03:28:00,230.56,230.56,230.515,230.535,132700000.0
2007-11-14 03:29:00,230.535,230.555,230.485,230.525,251800000.0
2007-11-14 03:30:00,230.525,230.555,230.5,230.525,117700000.0
2007-11-14 03:31:00,230.525,230.525,230.425,230.445,263000000.0
2007-11-14 03:32:00,230.445,230.445,230.37,230.37,693300000.0
2007-11-14 03:33:00,230.37,230.415,230.36,230.365,295000000.0
2007-11-14 03:34:00,230.37,230.385,230.33,230.35,264800000.0
2007-11-14 03:35:00,230.35,230.365,230.305,230.35,479200000.0
2007-11-14 03:36:00,230.345,230.36,230.29,230.315,486800000.0
2007-11-14 03:37:00,230.315,230.34,230.295,230.315,422100000.0
2007-11-14 03:38:00,230.32,230.35,230.315,230.34,184800000.0
2007-11-14 03:39:00,230.34,230.41,230.34,230.405,296100000.0
2007-11-14 03:40:00,230.42,230.46,230.405,230.44,145000000.0
2007-11-14 03:41:00,230.44,230.44,230.395,230.42,187500000.0
2007-11-14 03:42:00,230.41,230.42,230.375,230.4,135200000.0
2007-11-14 03:43:00,230.4,230.4,230.385,230.385,82200000.0
2007-11-14 03:44:00,230.39,230.42,230.375,230.415,228500000.0
2007-11-14 03:45:00,230.415,230.435,230.39,230.39,143800000.0
2007-11-14 03:46:00,230.39,230.42,230.39,230.42,67400000.0
2007-11-14 03:47:00,230.42,230.45,230.4,230.41,113700000.0
2007-11-14 03:48:00,230.41,230.435,230.405,230.43,118200000.0
2007-11-14 03:49:00,230.43,230.435,230.39,230.41,123300000.0
2007-11-14 03:50:00,230.41,230.42,230.39,230.4,87400000.0
2007-11-14 03:51:00,230.4,230.42,230.385,230.42,79800000.0
2007-11-14 03:52:00,230.42,230.42,230.365,230.4,94300000.0
2007-11-14 03:53:00,230.4,230.41,230.39,230.405,127400000.0
2007-11-14 03:54:00,230.405,230.42,230.385,230.42,120300000.0
2007-11-14 03:55:00,230.39,230.435,230.375,230.415,254200000.0
2007-11-14 03:56:00,230.41,230.42,230.395,230.41,101700000.0
2007-11-14 03:57:00,230.41,230.42,230.38,230.39,75100000.0
2007-11-14 03:58:00,230.39,230.415,230.38,230.39,259200000.0
2007-11-14 03:59:00,230.4,230.435,230.38,230.4,306500000.0
2007-11-14 04:00:00,230.4,230.44,230.385,230.43,547700000.0
2007-11-14 04:01:00,230.43,230.45,230.355,230.39,533600000.0
2007-11-14 04:02:00,230.39,230.39,230.325,230.36,475700000.0
2007-11-14 04:03:00,230.36,230.41,230.36,230.39,371900000.0
2007-11-14 04:04:00,230.39,230.41,230.31,230.33,313400000.0
2007-11-14 04:05:00,230.33,230.38,230.29,230.36,576200000.0
2007-11-14 04:06:00,230.36,230.37,230.33,230.34,292800000.0
2007-11-14 04:07:00,230.34,230.34,230.265,230.29,511600000.0
2007-11-14 04:08:00,230.29,230.32,230.265,230.295,466700001.0
2007-11-14 04:09:00,230.295,230.355,230.295,230.315,462900000.0
2007-11-14 04:10:00,230.315,230.315,230.24,230.26,338000000.0
2007-11-14 04:11:00,230.26,230.325,230.215,230.235,238500000.0
2007-11-14 04:12:00,230.235,230.235,230.205,230.205,368500000.0
2007-11-14 04:13:00,230.205,230.255,230.155,230.245,532100000.0
2007-11-14 04:14:00,230.245,230.265,230.195,230.205,285700000.0
2007-11-14 04:15:00,230.205,230.245,230.135,230.155,306400000.0
2007-11-14 04:16:00,230.155,230.27,230.155,230.255,234900000.0
2007-11-14 04:17:00,230.255,230.255,230.195,230.22,94000000.0
2007-11-14 04:18:00,230.22,230.23,230.205,230.23,230200000.0
2007-11-14 04:19:00,230.23,230.235,230.17,230.17,278600000.0
2007-11-14 04:20:00,230.175,230.18,230.13,230.135,182400000.0
2007-11-14 04:21:00,230.145,230.185,230.125,230.15,295800000.0
2007-11-14 04:22:00,230.155,230.205,230.14,230.205,429700001.0
2007-11-14 04:23:00,230.195,230.24,230.19,230.22,220500000.0
2007-11-14 04:24:00,230.22,230.245,230.16,230.24,549700000.0
2007-11-14 04:25:00,230.23,230.3,230.225,230.28,671500000.0
2007-11-14 04:26:00,230.28,230.29,230.23,230.24,263100000.0
2007-11-14 04:27:00,230.24,230.24,230.195,230.205,231600000.0
2007-11-14 04:28:00,230.205,230.205,230.175,230.175,201200000.0
2007-11-14 04:29:00,230.175,230.245,230.175,230.205,385100000.0
2007-11-14 04:30:00,230.21,230.29,230.205,230.27,501200000.0
2007-11-14 04:31:00,230.27,230.31,230.26,230.31,386699999.0
2007-11-14 04:32:00,230.31,230.37,230.3,230.32,317000000.0
2007-11-14 04:33:00,230.32,230.415,230.315,230.415,516700000.0
2007-11-14 04:34:00,230.415,230.415,230.355,230.375,435200000.0
2007-11-14 04:35:00,230.39,230.41,230.345,230.39,569200000.0
2007-11-14 04:36:00,230.395,230.415,230.335,230.34,455200000.0
2007-11-14 04:37:00,230.34,230.36,230.29,230.325,310300000.0
2007-11-14 04:38:00,230.325,230.37,230.315,230.36,223900000.0
2007-11-14 04:39:00,230.36,230.5,230.35,230.47,560299998.0
2007-11-14 04:40:00,230.455,230.485,230.435,230.45,388299999.0
2007-11-14 04:41:00,230.435,230.455,230.39,230.395,363800000.0
2007-11-14 04:42:00,230.4,230.455,230.4,230.41,262500000.0
2007-11-14 04:43:00,230.41,230.505,230.39,230.5,363000000.0
2007-11-14 04:44:00,230.505,230.525,230.425,230.425,488900000.0
2007-11-14 04:45:00,230.425,230.445,230.375,230.425,350200000.0
2007-11-14 04:46:00,230.42,230.465,230.365,230.45,392300000.0
2007-11-14 04:47:00,230.45,230.465,230.43,230.465,332400000.0
2007-11-14 04:48:00,230.465,230.465,230.44,230.45,227600000.0
2007-11-14 04:49:00,230.45,230.47,230.45,230.46,184000000.0
2007-11-14 04:50:00,230.46,230.505,230.46,230.505,95600000.0
2007-11-14 04:51:00,230.505,230.54,230.505,230.54,124200000.0
2007-11-14 04:52:00,230.54,230.54,230.515,230.525,134600000.0
2007-11-14 04:53:00,230.525,230.55,230.515,230.54,307400000.0
2007-11-14 04:54:00,230.54,230.545,230.515,230.525,144900000.0
2007-11-14 04:55:00,230.53,230.815,230.525,230.755,557900000.0
2007-11-14 04:56:00,230.755,230.755,230.69,230.73,363000000.0
2007-11-14 04:57:00,230.73,230.73,230.67,230.68,632000000.0
2007-11-14 04:58:00,230.68,230.725,230.655,230.66,532300001.0
2007-11-14 04:59:00,230.66,230.665,230.63,230.63,457300000.0
2007-11-14 05:00:00,230.63,230.645,230.61,230.625,298600000.0
2007-11-14 05:01:00,230.625,230.65,230.625,230.645,328500000.0
2007-11-14 05:02:00,230.645,230.65,230.555,230.59,432700000.0
2007-11-14 05:03:00,230.59,230.59,230.555,230.58,161500000.0
2007-11-14 05:04:00,230.58,230.62,230.565,230.6,417600000.0
2007-11-14 05:05:00,230.6,230.655,230.595,230.655,523700000.0
2007-11-14 05:06:00,230.655,230.675,230.655,230.655,282700000.0
2007-11-14 05:07:00,230.68,230.69,230.65,230.67,317000000.0
2007-11-14 05:08:00,230.67,230.68,230.665,230.675,89300000.0
2007-11-14 05:09:00,230.675,230.675,230.645,230.665,328800000.0
2007-11-14 05:10:00,230.665,230.665,230.615,230.615,176800000.0
2007-11-14 05:11:00,230.615,230.63,230.57,230.585,225400000.0
2007-11-14 05:12:00,230.59,230.605,230.555,230.585,128500000.0
2007-11-14 05:13:00,230.585,230.635,230.57,230.615,321700000.0
2007-11-14 05:14:00,230.615,230.645,230.61,230.62,206800000.0
2007-11-14 05:15:00,230.62,230.62,230.595,230.605,125900000.0
2007-11-14 05:16:00,230.61,230.61,230.57,230.595,287200000.0
2007-11-14 05:17:00,230.6,230.66,230.59,230.655,320800000.0
2007-11-14 05:18:00,230.655,230.655,230.605,230.63,112900000.0
2007-11-14 05:19:00,230.625,230.695,230.605,230.695,250000000.0
2007-11-14 05:20:00,230.695,230.695,230.625,230.65,253400000.0
2007-11-14 05:21:00,230.65,230.65,230.62,230.63,109600000.0
2007-11-14 05:22:00,230.63,230.645,230.62,230.645,140500000.0
2007-11-14 05:23:00,230.645,230.675,230.645,230.675,56200000.0
2007-11-14 05:24:00,230.675,230.675,230.66,230.675,54400000.0
2007-11-14 05:25:00,230.675,230.715,230.655,230.715,99000000.0
2007-11-14 05:26:00,230.715,230.735,230.705,230.705,119500000.0
2007-11-14 05:27:00,230.705,230.735,230.7,230.725,106900000.0
2007-11-14 05:28:00,230.725,230.785,230.715,230.785,185700000.0
2007-11-14 05:29:00,230.785,230.8,230.765,230.795,225800000.0
2007-11-14 05:30:00,230.795,230.81,230.79,230.81,86000000.0
2007-11-14 05:31:00,230.81,230.935,230.805,230.925,387900000.0
2007-11-14 05:32:00,230.925,230.975,230.925,230.97,344700000.0
2007-11-14 05:33:00,230.97,230.97,230.89,230.915,405500002.0
2007-11-14 05:34:00,230.915,230.915,230.865,230.89,233300000.0
2007-11-14 05:35:00,230.89,230.905,230.86,230.87,268000000.0
2007-11-14 05:36:00,230.89,230.94,230.88,230.935,321300000.0
2007-11-14 05:37:00,230.935,230.955,230.905,230.92,292700000.0
2007-11-14 05:38:00,230.92,230.92,230.9,230.915,130400000.0
2007-11-14 05:39:00,230.915,230.915,230.865,230.89,109700000.0
2007-11-14 05:40:00,230.89,230.915,230.865,230.895,110200000.0
2007-11-14 05:41:00,230.895,230.93,230.895,230.92,171200000.0
2007-11-14 05:42:00,230.92,230.92,230.9,230.915,102400000.0
2007-11-14 05:43:00,230.915,230.945,230.915,230.935,64000000.0
2007-11-14 05:44:00,230.935,230.935,230.92,230.925,53700000.0
2007-11-14 05:45:00,230.925,230.925,230.91,230.925,56000000.0
2007-11-14 05:46:00,230.925,230.93,230.905,230.905,159500000.0
2007-11-14 05:47:00,230.905,230.925,230.905,230.905,74400000.0
2007-11-14 05:48:00,230.91,230.925,230.905,230.92,59500000.0
2007-11-14 05:49:00,230.92,230.945,230.915,230.93,66400000.0
2007-11-14 05:50:00,230.93,230.945,230.925,230.93,72800000.0
2007-11-14 05:51:00,230.93,230.93,230.915,230.915,16000000.0
2007-11-14 05:52:00,230.925,230.925,230.91,230.925,35300000.0
2007-11-14 05:53:00,230.925,230.945,230.925,230.93,38800000.0
2007-11-14 05:54:00,230.925,230.925,230.905,230.925,111800000.0
2007-11-14 05:55:00,230.925,230.925,230.875,230.875,109500000.0
2007-11-14 05:56:00,230.875,230.875,230.865,230.875,190200000.0
2007-11-14 05:57:00,230.87,230.875,230.855,230.875,177300000.0
2007-11-14 05:58:00,230.875,230.875,230.845,230.85,123000000.0
2007-11-14 05:59:00,230.85,230.865,230.85,230.86,113000000.0
2007-11-14 06:00:00,230.86,230.87,230.84,230.855,368300000.0
2007-11-14 06:01:00,230.855,230.86,230.84,230.84,147100000.0
2007-11-14 06:02:00,230.84,230.855,230.805,230.82,129700000.0
2007-11-14 06:03:00,230.82,230.835,230.79,230.795,373400000.0
2007-11-14 06:04:00,230.8,230.84,230.785,230.82,266800000.0
2007-11-14 06:05:00,230.815,230.82,230.795,230.795,94600000.0
2007-11-14 06:06:00,230.795,230.815,230.795,230.795,75400000.0
2007-11-14 06:07:00,230.795,230.835,230.795,230.825,62200000.0
2007-11-14 06:08:00,230.825,230.865,230.825,230.86,156600000.0
2007-11-14 06:09:00,230.86,230.875,230.86,230.86,80100000.0
2007-11-14 06:10:00,230.865,230.915,230.815,230.815,165200000.0
2007-11-14 06:11:00,230.815,230.835,230.79,230.815,213000000.0
2007-11-14 06:12:00,230.815,230.815,230.795,230.8,48600000.0
2007-11-14 06:13:00,230.8,230.81,230.795,230.81,47000000.0
2007-11-14 06:14:00,230.81,230.83,230.71,230.71,436900000.0
2007-11-14 06:15:00,230.71,230.745,230.66,230.67,466100000.0
2007-11-14 06:16:00,230.67,230.685,230.63,230.645,492900000.0
2007-11-14 06:17:00,230.65,230.685,230.625,230.66,476600000.0
2007-11-14 06:18:00,230.67,230.675,230.57,230.625,485100000.0
2007-11-14 06:19:00,230.625,230.625,230.56,230.57,182800000.0
2007-11-14 06:20:00,230.57,230.665,230.57,230.61,578300000.0
2007-11-14 06:21:00,230.61,230.675,230.61,230.625,167900000.0
2007-11-14 06:22:00,230.625,230.645,230.545,230.585,208400000.0
2007-11-14 06:23:00,230.585,230.585,230.545,230.545,276200000.0
2007-11-14 06:24:00,230.545,230.595,230.545,230.58,338800000.0
2007-11-14 06:25:00,230.58,230.625,230.555,230.585,149300000.0
2007-11-14 06:26:00,230.58,230.625,230.565,230.605,243200000.0
2007-11-14 06:27:00,230.605,230.625,230.585,230.595,149900000.0
2007-11-14 06:28:00,230.595,230.6,230.535,230.58,170700000.0
2007-11-14 06:29:00,230.58,230.595,230.495,230.535,193800000.0
2007-11-14 06:30:00,230.535,230.545,230.505,230.535,114500000.0
2007-11-14 06:31:00,230.535,230.61,230.515,230.595,386300000.0
2007-11-14 06:32:00,230.595,230.605,230.57,230.585,118500000.0
2007-11-14 06:33:00,230.585,230.605,230.56,230.56,241300000.0
2007-11-14 06:34:00,230.56,230.595,230.53,230.535,184600000.0
2007-11-14 06:35:00,230.535,230.575,230.535,230.575,88800000.0
2007-11-14 06:36:00,230.575,230.58,230.55,230.565,119800000.0
2007-11-14 06:37:00,230.555,230.595,230.555,230.58,66800000.0
2007-11-14 06:38:00,230.58,230.62,230.58,230.605,262200000.0
2007-11-14 06:39:00,230.605,230.605,230.56,230.585,139500000.0
2007-11-14 06:40:00,230.585,230.585,230.575,230.575,57800000.0
2007-11-14 06:41:00,230.575,230.575,230.555,230.575,56000000.0
2007-11-14 06:42:00,230.575,230.605,230.575,230.59,134600000.0
2007-11-14 06:43:00,230.595,230.645,230.57,230.645,306700000.0
2007-11-14 06:44:00,230.645,230.655,230.615,230.625,362200000.0
2007-11-14 06:45:00,230.625,230.685,230.625,230.685,220400000.0
2007-11-14 06:46:00,230.695,230.705,230.66,230.685,130400000.0
2007-11-14 06:47:00,230.685,230.7,230.635,230.7,419999999.0
2007-11-14 06:48:00,230.7,230.725,230.695,230.695,142600000.0
2007-11-14 06:49:00,230.7,230.7,230.675,230.68,134000000.0
2007-11-14 06:50:00,230.68,230.75,230.68,230.75,242400000.0
2007-11-14 06:51:00,230.75,230.76,230.75,230.76,39200000.0
2007-11-14 06:52:00,230.755,230.83,230.74,230.775,240900000.0
2007-11-14 06:53:00,230.775,230.78,230.76,230.765,209100000.0
2007-11-14 06:54:00,230.765,230.765,230.73,230.73,150400000.0
2007-11-14 06:55:00,230.73,230.735,230.7,230.7,152800000.0
2007-11-14 06:56:00,230.7,230.7,230.585,230.6,295300000.0
2007-11-14 06:57:00,230.595,230.635,230.55,230.62,300900000.0
2007-11-14 06:58:00,230.62,230.66,230.615,230.625,132400000.0
2007-11-14 06:59:00,230.625,230.625,230.555,230.57,234800000.0
2007-11-14 07:00:00,230.57,230.575,230.515,230.54,266600000.0
2007-11-14 07:01:00,230.54,230.585,230.54,230.555,279600000.0
2007-11-14 07:02:00,230.555,230.565,230.52,230.535,198000000.0
2007-11-14 07:03:00,230.535,230.545,230.505,230.53,349600000.0
2007-11-14 07:04:00,230.53,230.6,230.53,230.595,166400000.0
2007-11-14 07:05:00,230.595,230.635,230.595,230.6,375700000.0
2007-11-14 07:06:00,230.6,230.625,230.6,230.61,300800000.0
2007-11-14 07:07:00,230.61,230.67,230.6,230.67,220900000.0
2007-11-14 07:08:00,230.67,230.72,230.665,230.715,211500000.0
2007-11-14 07:09:00,230.715,230.755,230.695,230.74,185100000.0
2007-11-14 07:10:00,230.74,230.76,230.705,230.72,234500000.0
2007-11-14 07:11:00,230.72,230.735,230.655,230.66,253900001.0
2007-11-14 07:12:00,230.66,230.685,230.655,230.67,128000000.0
2007-11-14 07:13:00,230.67,230.685,230.665,230.685,69600000.0
2007-11-14 07:14:00,230.685,230.685,230.64,230.66,98200000.0
2007-11-14 07:15:00,230.66,230.69,230.66,230.68,98200000.0
2007-11-14 07:16:00,230.68,230.68,230.645,230.675,166400000.0
2007-11-14 07:17:00,230.68,230.7,230.625,230.66,540700000.0
2007-11-14 07:18:00,230.66,230.66,230.59,230.63,296500000.0
2007-11-14 07:19:00,230.63,230.66,230.63,230.66,92000000.0
2007-11-14 07:20:00,230.66,230.67,230.59,230.6,266000000.0
2007-11-14 07:21:00,230.6,230.6,230.56,230.58,112800000.0
2007-11-14 07:22:00,230.58,230.59,230.56,230.57,128000000.0
2007-11-14 07:23:00,230.57,230.605,230.545,230.56,333100000.0
2007-11-14 07:24:00,230.56,230.56,230.52,230.545,274400000.0
2007-11-14 07:25:00,230.545,230.545,230.525,230.53,114600000.0
2007-11-14 07:26:00,230.53,230.535,230.51,230.53,272600000.0
2007-11-14 07:27:00,230.525,230.535,230.48,230.49,255800000.0
2007-11-14 07:28:00,230.485,230.515,230.485,230.515,75200000.0
2007-11-14 07:29:00,230.515,230.55,230.505,230.535,217500000.0
2007-11-14 07:30:00,230.535,230.585,230.535,230.585,208100000.0
2007-11-14 07:31:00,230.585,230.585,230.56,230.585,117800000.0
2007-11-14 07:32:00,230.585,230.605,230.565,230.565,195200000.0
2007-11-14 07:33:00,230.565,230.585,230.565,230.585,68000000.0
2007-11-14 07:34:00,230.585,230.585,230.55,230.565,69600000.0
2007-11-14 07:35:00,230.57,230.605,230.565,230.585,212900000.0
2007-11-14 07:36:00,230.585,230.585,230.54,230.545,181900000.0
2007-11-14 07:37:00,230.545,230.56,230.545,230.55,234600000.0
2007-11-14 07:38:00,230.55,230.585,230.55,230.585,207800000.0
2007-11-14 07:39:00,230.605,230.625,230.57,230.605,144200000.0
2007-11-14 07:40:00,230.605,230.615,230.595,230.605,18400000.0
2007-11-14 07:41:00,230.605,230.605,230.595,230.605,12000000.0
2007-11-14 07:42:00,230.605,230.63,230.6,230.63,87500000.0
2007-11-14 07:43:00,230.63,230.645,230.63,230.645,257500000.0
2007-11-14 07:44:00,230.645,230.655,230.625,230.655,105000000.0
2007-11-14 07:45:00,230.655,230.655,230.6,230.625,222200000.0
2007-11-14 07:46:00,230.63,230.64,230.605,230.635,242300000.0
2007-11-14 07:47:00,230.64,230.665,230.63,230.665,274900000.0
2007-11-14 07:48:00,230.67,230.735,230.67,230.71,261500000.0
2007-11-14 07:49:00,230.725,230.805,230.71,230.795,454500000.0
2007-11-14 07:50:00,230.805,230.855,230.775,230.795,370800000.0
2007-11-14 07:51:00,230.795,230.825,230.75,230.825,206400000.0
2007-11-14 07:52:00,230.81,230.825,230.795,230.81,150000000.0
2007-11-14 07:53:00,230.795,230.845,230.795,230.81,238300000.0
2007-11-14 07:54:00,230.81,230.84,230.81,230.83,149600000.0
2007-11-14 07:55:00,230.825,230.87,230.825,230.84,75200000.0
2007-11-14 07:56:00,230.84,230.96,230.84,230.91,489000000.0
2007-11-14 07:57:00,230.91,230.96,230.865,230.94,654300000.0
2007-11-14 07:58:00,230.94,230.96,230.93,230.935,237200000.0
2007-11-14 07:59:00,230.935,230.975,230.93,230.93,133300000.0
2007-11-14 08:00:00,230.93,230.935,230.895,230.9,268800000.0
2007-11-14 08:01:00,230.915,230.96,230.905,230.91,276300000.0
2007-11-14 08:02:00,230.91,230.935,230.88,230.905,401700001.0
2007-11-14 08:03:00,230.905,230.905,230.87,230.905,140900000.0
2007-11-14 08:04:00,230.905,230.93,230.89,230.925,225100000.0
2007-11-14 08:05:00,230.925,230.965,230.925,230.955,179600000.0
2007-11-14 08:06:00,230.955,230.965,230.93,230.955,132900000.0
2007-11-14 08:07:00,230.955,231.065,230.955,231.045,263900000.0
2007-11-14 08:08:00,231.05,231.08,231.02,231.04,559900000.0
2007-11-14 08:09:00,231.04,231.075,230.995,231.065,223500000.0
2007-11-14 08:10:00,231.065,231.075,231.02,231.02,206000000.0
2007-11-14 08:11:00,231.02,231.055,231.005,231.015,382100000.0
2007-11-14 08:12:00,231.01,231.135,231.0,231.115,836000000.0
2007-11-14 08:13:00,231.115,231.19,231.1,231.18,709100000.0
2007-11-14 08:14:00,231.18,231.27,231.15,231.27,909300000.0
2007-11-14 08:15:00,231.27,231.305,231.24,231.3,200400000.0
2007-11-14 08:16:00,231.3,231.315,231.265,231.295,388000000.0
2007-11-14 08:17:00,231.295,231.3,231.27,231.28,287100000.0
2007-11-14 08:18:00,231.28,231.305,231.265,231.275,308500000.0
2007-11-14 08:19:00,231.27,231.275,231.235,231.235,173700000.0
2007-11-14 08:20:00,231.27,231.27,231.14,231.165,454799999.0
2007-11-14 08:21:00,231.165,231.195,231.125,231.19,366200000.0
2007-11-14 08:22:00,231.19,231.255,231.19,231.22,514300000.0
2007-11-14 08:23:00,231.225,231.235,231.17,231.205,234900000.0
2007-11-14 08:24:00,231.205,231.23,231.195,231.2,336600000.0
2007-11-14 08:25:00,231.205,231.275,231.18,231.225,383900000.0
2007-11-14 08:26:00,231.23,231.265,231.145,231.155,187100000.0
2007-11-14 08:27:00,231.155,231.185,231.09,231.09,115600000.0
2007-11-14 08:28:00,231.115,231.135,231.055,231.135,395300000.0
2007-11-14 08:29:00,231.125,231.145,231.095,231.095,168600000.0
2007-11-14 08:30:00,231.095,231.125,231.095,231.115,96800000.0
2007-11-14 08:31:00,231.115,231.305,231.115,231.27,176400000.0
2007-11-14 08:32:00,231.27,231.405,231.255,231.36,308100000.0
2007-11-14 08:33:00,231.36,231.415,231.33,231.37,131600000.0
2007-11-14 08:34:00,231.37,231.385,231.345,231.385,150600000.0
2007-11-14 08:35:00,231.375,231.425,231.345,231.355,243000000.0
2007-11-14 08:36:00,231.355,231.445,231.345,231.445,115000000.0
2007-11-14 08:37:00,231.445,231.465,231.405,231.415,134472000.0
2007-11-14 08:38:00,231.415,231.42,231.32,231.335,185600000.0
2007-11-14 08:39:00,231.335,231.475,231.33,231.465,266100000.0
2007-11-14 08:40:00,231.465,231.465,231.37,231.415,148400000.0
2007-11-14 08:41:00,231.415,231.445,231.39,231.445,159500000.0
2007-11-14 08:42:00,231.435,231.445,231.395,231.395,161400000.0
2007-11-14 08:43:00,231.4,231.435,231.35,231.375,342300000.0
2007-11-14 08:44:00,231.385,231.405,231.35,231.375,165800000.0
2007-11-14 08:45:00,231.365,231.395,231.345,231.385,169000000.0
2007-11-14 08:46:00,231.385,231.405,231.31,231.335,394100000.0
2007-11-14 08:47:00,231.33,231.345,231.265,231.345,375700000.0
2007-11-14 08:48:00,231.335,231.365,231.3,231.345,118400000.0
2007-11-14 08:49:00,231.355,231.395,231.295,231.295,257300000.0
2007-11-14 08:50:00,231.295,231.305,231.185,231.21,243100000.0
2007-11-14 08:51:00,231.215,231.235,231.18,231.235,243100000.0
2007-11-14 08:52:00,231.235,231.295,231.235,231.255,305400000.0
2007-11-14 08:53:00,231.26,231.295,231.235,231.235,104700000.0
2007-11-14 08:54:00,231.235,231.285,231.205,231.235,170400000.0
2007-11-14 08:55:00,231.235,231.265,231.225,231.245,77600000.0
2007-11-14 08:56:00,231.245,231.275,231.225,231.255,144700000.0
2007-11-14 08:57:00,231.255,231.295,231.165,231.165,164200000.0
2007-11-14 08:58:00,231.165,231.225,231.155,231.165,258300000.0
2007-11-14 08:59:00,231.18,231.205,231.145,231.195,207800000.0
2007-11-14 09:00:00,231.195,231.215,231.17,231.19,199400000.0
2007-11-14 09:01:00,231.185,231.215,231.18,231.21,179400000.0
2007-11-14 09:02:00,231.21,231.21,231.08,231.1,431200000.0
2007-11-14 09:03:00,231.1,231.155,231.075,231.145,290700000.0
2007-11-14 09:04:00,231.145,231.215,231.135,231.17,242700000.0
2007-11-14 09:05:00,231.175,231.205,231.16,231.2,345700000.0
2007-11-14 09:06:00,231.205,231.23,231.175,231.225,272900000.0
2007-11-14 09:07:00,231.225,231.385,231.225,231.37,238800000.0
2007-11-14 09:08:00,231.37,231.415,231.34,231.35,501699999.0
2007-11-14 09:09:00,231.35,231.365,231.31,231.365,224700000.0
2007-11-14 09:10:00,231.365,231.375,231.28,231.28,242200000.0
2007-11-14 09:11:00,231.28,231.295,231.255,231.285,147000000.0
2007-11-14 09:12:00,231.285,231.365,231.275,231.345,209200000.0
2007-11-14 09:13:00,231.345,231.365,231.295,231.305,126800000.0
2007-11-14 09:14:00,231.285,231.365,231.28,231.285,133000000.0
2007-11-14 09:15:00,231.285,231.335,231.285,231.315,147800000.0
2007-11-14 09:16:00,231.315,231.335,231.29,231.29,142600000.0
2007-11-14 09:17:00,231.29,231.31,231.18,231.18,281600000.0
2007-11-14 09:18:00,231.185,231.24,231.185,231.215,196800000.0
2007-11-14 09:19:00,231.215,231.265,231.215,231.225,340400000.0
2007-11-14 09:20:00,231.23,231.285,231.225,231.235,257200000.0
2007-11-14 09:21:00,231.235,231.325,231.22,231.285,164100000.0
2007-11-14 09:22:00,231.285,231.305,231.27,231.295,232700000.0
2007-11-14 09:23:00,231.305,231.345,231.305,231.335,148200000.0
2007-11-14 09:24:00,231.335,231.355,231.295,231.315,158800000.0
2007-11-14 09:25:00,231.315,231.325,231.29,231.305,258000000.0
2007-11-14 09:26:00,231.305,231.415,231.295,231.41,247000000.0
2007-11-14 09:27:00,231.41,231.465,231.355,231.445,249800000.0
2007-11-14 09:28:00,231.44,231.465,231.39,231.415,314400000.0
2007-11-14 09:29:00,231.415,231.455,231.395,231.415,108000000.0
2007-11-14 09:30:00,231.415,231.445,231.41,231.41,130900000.0
2007-11-14 09:31:00,231.425,231.48,231.4,231.48,216900000.0
2007-11-14 09:32:00,231.485,231.595,231.46,231.59,419656000.0
2007-11-14 09:33:00,231.59,231.65,231.57,231.595,379100000.0
2007-11-14 09:34:00,231.59,231.59,231.52,231.55,189300000.0
2007-11-14 09:35:00,231.55,231.675,231.545,231.66,244200000.0
2007-11-14 09:36:00,231.67,231.86,231.66,231.815,331200000.0
2007-11-14 09:37:00,231.795,231.87,231.78,231.865,273950000.0
2007-11-14 09:38:00,231.855,231.895,231.82,231.855,165900000.0
2007-11-14 09:39:00,231.855,231.9,231.83,231.885,141700000.0
2007-11-14 09:40:00,231.885,232.005,231.875,231.955,181150000.0
2007-11-14 09:41:00,231.955,232.025,231.955,231.98,185650000.0
2007-11-14 09:42:00,231.955,231.995,231.945,231.965,229900000.0
2007-11-14 09:43:00,231.965,231.965,231.905,231.91,152500000.0
2007-11-14 09:44:00,231.915,231.975,231.915,231.96,131800000.0
2007-11-14 09:45:00,231.955,232.055,231.94,231.97,398400000.0
2007-11-14 09:46:00,231.965,232.025,231.945,231.985,229150000.0
2007-11-14 09:47:00,231.985,231.995,231.895,231.91,241550000.0
2007-11-14 09:48:00,231.91,231.925,231.83,231.875,226500000.0
2007-11-14 09:49:00,231.875,231.875,231.795,231.835,291450000.0
2007-11-14 09:50:00,231.835,231.865,231.675,231.675,210800000.0
2007-11-14 09:51:00,231.675,231.705,231.635,231.645,248250000.0
2007-11-14 09:52:00,231.645,231.735,231.545,231.69,180500000.0
2007-11-14 09:53:00,231.68,231.695,231.515,231.525,208650000.0
2007-11-14 09:54:00,231.525,231.555,231.445,231.465,148400000.0
2007-11-14 09:55:00,231.465,231.52,231.44,231.475,200800000.0
2007-11-14 09:56:00,231.475,231.515,231.44,231.515,190700000.0
2007-11-14 09:57:00,231.505,231.555,231.47,231.535,136150000.0
2007-11-14 09:58:00,231.535,231.64,231.52,231.615,476500000.0
2007-11-14 09:59:00,231.615,231.665,231.615,231.66,262200000.0
2007-11-14 10:00:00,231.66,231.66,231.515,231.515,259250000.0
2007-11-14 10:01:00,231.515,231.525,231.375,231.45,236100000.0
2007-11-14 10:02:00,231.45,231.45,231.365,231.385,387850000.0
2007-11-14 10:03:00,231.385,231.415,231.38,231.39,187000000.0
2007-11-14 10:04:00,231.39,231.435,231.355,231.355,180400000.0
2007-11-14 10:05:00,231.35,231.355,231.24,231.285,463250001.0
2007-11-14 10:06:00,231.28,231.305,231.235,231.235,155950000.0
2007-11-14 10:07:00,231.235,231.4,231.235,231.4,194450000.0
2007-11-14 10:08:00,231.4,231.425,231.37,231.375,312000000.0
2007-11-14 10:09:00,231.375,231.415,231.375,231.395,290300000.0
2007-11-14 10:10:00,231.395,231.4,231.23,231.28,379750000.0
2007-11-14 10:11:00,231.285,231.32,231.28,231.29,176600000.0
2007-11-14 10:12:00,231.29,231.325,231.105,231.13,218300000.0
2007-11-14 10:13:00,231.13,231.195,231.115,231.14,518350000.0
2007-11-14 10:14:00,231.14,231.165,231.09,231.09,206150000.0
2007-11-14 10:15:00,231.09,231.09,230.775,230.845,547749999.0
2007-11-14 10:16:00,230.845,230.885,230.825,230.83,328100000.0
2007-11-14 10:17:00,230.835,230.835,230.615,230.675,525400002.0
2007-11-14 10:18:00,230.675,230.725,230.66,230.705,170700000.0
2007-11-14 10:19:00,230.705,230.765,230.685,230.715,455900000.0
2007-11-14 10:20:00,230.715,230.825,230.715,230.805,166400000.0
2007-11-14 10:21:00,230.805,230.895,230.785,230.875,314000000.0
2007-11-14 10:22:00,230.88,231.015,230.865,230.95,402000000.0
2007-11-14 10:23:00,230.95,231.055,230.95,231.05,284700000.0
2007-11-14 10:24:00,231.06,231.185,231.05,231.095,356800000.0
2007-11-14 10:25:00,231.095,231.185,231.095,231.155,156800000.0
2007-11-14 10:26:00,231.155,231.155,231.055,231.065,381300000.0
2007-11-14 10:27:00,231.07,231.125,231.05,231.09,332500000.0
2007-11-14 10:28:00,231.09,231.195,231.06,231.065,231500000.0
2007-11-14 10:29:00,231.065,231.105,231.025,231.095,440600000.0
2007-11-14 10:30:00,231.09,231.475,231.045,231.475,401500000.0
2007-11-14 10:31:00,231.495,231.545,231.25,231.365,644499999.0
2007-11-14 10:32:00,231.34,231.365,231.12,231.125,698000001.0
2007-11-14 10:33:00,231.125,231.315,231.085,231.3,518200000.0
2007-11-14 10:34:00,231.3,231.325,231.205,231.305,349400000.0
2007-11-14 10:35:00,231.305,231.4,231.275,231.38,474100001.0
2007-11-14 10:36:00,231.385,231.415,231.28,231.305,607300000.0
2007-11-14 10:37:00,231.3,231.41,231.26,231.28,468400000.0
2007-11-14 10:38:00,231.27,231.31,231.24,231.275,396900000.0
2007-11-14 10:39:00,231.28,231.42,231.275,231.375,452100001.0
2007-11-14 10:40:00,231.37,231.37,231.2,231.22,344700000.0
2007-11-14 10:41:00,231.22,231.245,231.165,231.185,320200000.0
2007-11-14 10:42:00,231.18,231.265,231.135,231.265,376000000.0
2007-11-14 10:43:00,231.25,231.255,231.16,231.18,241699999.0
2007-11-14 10:44:00,231.185,231.185,231.04,231.05,381700000.0
2007-11-14 10:45:00,231.05,231.085,230.985,230.995,304900000.0
2007-11-14 10:46:00,231.0,231.115,230.98,231.11,380300000.0
2007-11-14 10:47:00,231.12,231.235,231.105,231.205,489600000.0
2007-11-14 10:48:00,231.205,231.265,231.205,231.24,460600001.0
2007-11-14 10:49:00,231.24,231.255,231.145,231.155,299000000.0
2007-11-14 10:50:00,231.15,231.185,231.14,231.165,269200000.0
2007-11-14 10:51:00,231.16,231.165,231.1,231.12,169900000.0
2007-11-14 10:52:00,231.135,231.18,231.125,231.16,212200000.0
2007-11-14 10:53:00,231.16,231.16,231.12,231.155,103000000.0
2007-11-14 10:54:00,231.155,231.155,231.12,231.12,112200000.0
2007-11-14 10:55:00,231.12,231.145,231.08,231.09,389700000.0
2007-11-14 10:56:00,231.09,231.09,231.04,231.075,197800000.0
2007-11-14 10:57:00,231.07,231.105,230.92,230.925,362600000.0
2007-11-14 10:58:00,230.925,230.925,230.655,230.8,665400000.0
2007-11-14 10:59:00,230.8,230.9,230.745,230.9,628700001.0
2007-11-14 11:00:00,230.9,230.975,230.87,230.91,376800000.0
2007-11-14 11:01:00,230.91,230.98,230.9,230.97,257000000.0
2007-11-14 11:02:00,230.97,231.035,230.97,231.015,491400000.0
2007-11-14 11:03:00,231.015,231.065,231.015,231.055,268200000.0
2007-11-14 11:04:00,231.055,231.095,231.045,231.065,234200000.0
2007-11-14 11:05:00,231.065,231.13,231.055,231.13,414900000.0
2007-11-14 11:06:00,231.13,231.15,231.115,231.145,472900000.0
2007-11-14 11:07:00,231.145,231.15,231.115,231.13,266500000.0
2007-11-14 11:08:00,231.125,231.145,231.11,231.135,681600008.0
2007-11-14 11:09:00,231.145,231.185,231.125,231.145,404200000.0
2007-11-14 11:10:00,231.145,231.195,231.135,231.195,815599998.0
2007-11-14 11:11:00,231.195,231.205,231.145,231.205,552000000.0
2007-11-14 11:12:00,231.21,231.285,231.21,231.255,565799999.0
2007-11-14 11:13:00,231.255,231.285,231.185,231.275,447400000.0
2007-11-14 11:14:00,231.285,231.315,231.235,231.245,300900000.0
2007-11-14 11:15:00,231.245,231.285,231.225,231.225,352600000.0
2007-11-14 11:16:00,231.225,231.225,231.055,231.185,395600000.0
2007-11-14 11:17:00,231.185,231.185,230.995,230.995,444400000.0
2007-11-14 11:18:00,230.995,231.085,230.975,231.005,806900002.0
2007-11-14 11:19:00,230.995,231.055,230.985,231.02,427600000.0
2007-11-14 11:20:00,231.02,231.065,231.015,231.035,422600000.0
2007-11-14 11:21:00,231.035,231.095,230.915,231.015,704800000.0
2007-11-14 11:22:00,231.015,231.075,230.955,231.005,530700000.0
2007-11-14 11:23:00,231.005,231.045,230.985,231.03,437000003.0
2007-11-14 11:24:00,231.035,231.055,231.01,231.045,344500000.0
2007-11-14 11:25:00,231.025,231.045,230.985,231.01,328500001.0
2007-11-14 11:26:00,231.015,231.045,230.995,231.035,205400000.0
2007-11-14 11:27:00,231.035,231.045,230.995,230.995,426200000.0
2007-11-14 11:28:00,231.005,231.025,230.965,230.98,619700000.0
2007-11-14 11:29:00,230.98,231.06,230.94,231.01,480300000.0
2007-11-14 11:30:00,231.015,231.075,230.97,230.995,427500000.0
2007-11-14 11:31:00,230.995,231.055,230.995,231.035,359400000.0
2007-11-14 11:32:00,231.035,231.125,231.015,231.115,550700000.0
2007-11-14 11:33:00,231.115,231.155,231.085,231.085,358400000.0
2007-11-14 11:34:00,231.09,231.285,231.08,231.245,436600000.0
2007-11-14 11:35:00,231.25,231.305,231.245,231.265,366600000.0
2007-11-14 11:36:00,231.265,231.375,231.255,231.365,582300000.0
2007-11-14 11:37:00,231.365,231.435,231.325,231.435,416000000.0
2007-11-14 11:38:00,231.435,231.515,231.425,231.505,630100000.0
2007-11-14 11:39:00,231.495,231.495,231.345,231.365,600100000.0
2007-11-14 11:40:00,231.37,231.375,231.305,231.315,420200000.0
2007-11-14 11:41:00,231.315,231.375,231.305,231.335,315000000.0
2007-11-14 11:42:00,231.335,231.355,231.305,231.355,331100000.0
2007-11-14 11:43:00,231.355,231.415,231.325,231.415,389200000.0
2007-11-14 11:44:00,231.415,231.445,231.375,231.385,316400000.0
2007-11-14 11:45:00,231.385,231.495,231.385,231.475,482100000.0
2007-11-14 11:46:00,231.465,231.565,231.46,231.495,857900003.0
2007-11-14 11:47:00,231.495,231.495,231.43,231.475,406000000.0
2007-11-14 11:48:00,231.485,231.625,231.445,231.595,909200000.0
2007-11-14 11:49:00,231.605,231.635,231.575,231.615,380000000.0
2007-11-14 11:50:00,231.615,231.695,231.615,231.62,342800000.0
2007-11-14 11:51:00,231.62,231.655,231.605,231.635,273400000.0
2007-11-14 11:52:00,231.635,231.655,231.605,231.625,293800000.0
2007-11-14 11:53:00,231.625,231.705,231.615,231.675,369600000.0
2007-11-14 11:54:00,231.675,231.695,231.625,231.67,559700000.0
2007-11-14 11:55:00,231.675,231.715,231.64,231.64,403300000.0
2007-11-14 11:56:00,231.645,231.745,231.635,231.68,533100000.0
2007-11-14 11:57:00,231.68,231.835,231.68,231.825,272800000.0
2007-11-14 11:58:00,231.825,231.845,231.775,231.815,228900000.0
2007-11-14 11:59:00,231.815,232.055,231.79,232.015,385600000.0
2007-11-14 12:00:00,232.015,232.195,232.015,232.125,641700000.0
2007-11-14 12:01:00,232.11,232.125,232.015,232.085,415400000.0
2007-11-14 12:02:00,232.085,232.125,232.055,232.085,525200000.0
2007-11-14 12:03:00,232.085,232.115,232.025,232.095,507600000.0
2007-11-14 12:04:00,232.095,232.115,232.06,232.085,433100000.0
2007-11-14 12:05:00,232.095,232.105,231.955,232.045,414800000.0
2007-11-14 12:06:00,232.045,232.135,232.015,232.055,374400000.0
2007-11-14 12:07:00,232.055,232.105,232.045,232.065,292800000.0
2007-11-14 12:08:00,232.065,232.105,232.015,232.015,389300000.0
2007-11-14 12:09:00,232.025,232.095,231.995,232.065,337700000.0
2007-11-14 12:10:00,232.075,232.075,231.985,232.02,280300000.0
2007-11-14 12:11:00,232.02,232.055,231.98,232.005,379200000.0
2007-11-14 12:12:00,232.005,232.045,231.935,231.955,483900001.0
2007-11-14 12:13:00,231.955,232.005,231.945,231.945,159000000.0
2007-11-14 12:14:00,231.945,231.985,231.935,231.975,229800000.0
2007-11-14 12:15:00,231.98,232.015,231.975,231.975,312200000.0
2007-11-14 12:16:00,231.975,232.065,231.965,232.055,509800001.0
2007-11-14 12:17:00,232.055,232.065,231.995,232.065,901000010.0
2007-11-14 12:18:00,232.055,232.085,232.035,232.035,186000000.0
2007-11-14 12:19:00,232.035,232.065,232.005,232.045,304400000.0
2007-11-14 12:20:00,232.045,232.115,232.045,232.085,498400000.0
2007-11-14 12:21:00,232.085,232.185,232.085,232.185,291100000.0
2007-11-14 12:22:00,232.19,232.275,232.165,232.275,451800000.0
2007-11-14 12:23:00,232.275,232.325,232.225,232.275,402100000.0
2007-11-14 12:24:00,232.255,232.425,232.255,232.335,636100000.0
2007-11-14 12:25:00,232.335,232.425,232.315,232.355,448900000.0
2007-11-14 12:26:00,232.35,232.37,232.265,232.275,540300000.0
2007-11-14 12:27:00,232.275,232.305,232.245,232.265,338000000.0
2007-11-14 12:28:00,232.255,232.315,232.235,232.235,296200000.0
2007-11-14 12:29:00,232.235,232.285,232.185,232.235,417100000.0
2007-11-14 12:30:00,232.235,232.305,232.035,232.05,405000000.0
2007-11-14 12:31:00,232.035,232.055,231.835,231.925,820600000.0
2007-11-14 12:32:00,231.925,231.975,231.895,231.915,675300000.0
2007-11-14 12:33:00,231.915,231.915,231.82,231.825,476100001.0
2007-11-14 12:34:00,231.835,231.835,231.435,231.555,411300000.0
2007-11-14 12:35:00,231.535,231.595,231.355,231.355,501099999.0
2007-11-14 12:36:00,231.335,231.455,231.265,231.385,448000000.0
2007-11-14 12:37:00,231.375,231.465,231.375,231.435,400600000.0
2007-11-14 12:38:00,231.435,231.455,231.375,231.385,609200000.0
2007-11-14 12:39:00,231.385,231.385,231.235,231.255,595499999.0
2007-11-14 12:40:00,231.255,231.285,231.205,231.205,445400000.0
2007-11-14 12:41:00,231.205,231.315,231.155,231.235,328900000.0
2007-11-14 12:42:00,231.235,231.245,230.965,230.965,521599998.0
2007-11-14 12:43:00,230.965,231.015,230.885,230.945,656700002.0
2007-11-14 12:44:00,230.92,230.935,230.86,230.885,515100000.0
2007-11-14 12:45:00,230.88,230.915,230.845,230.905,846800000.0
2007-11-14 12:46:00,230.905,231.085,230.905,231.085,696900000.0
2007-11-14 12:47:00,231.085,231.215,231.075,231.205,740900000.0
2007-11-14 12:48:00,231.205,231.315,231.12,231.305,488300000.0
2007-11-14 12:49:00,231.305,231.395,231.285,231.395,570100000.0
2007-11-14 12:50:00,231.395,231.495,231.335,231.435,464400000.0
2007-11-14 12:51:00,231.445,231.525,231.415,231.445,605700000.0
2007-11-14 12:52:00,231.45,231.505,231.245,231.295,430900000.0
2007-11-14 12:53:00,231.295,231.415,231.245,231.335,337899999.0
2007-11-14 12:54:00,231.315,231.395,231.175,231.345,288100000.0
2007-11-14 12:55:00,231.345,231.405,231.215,231.245,344000000.0
2007-11-14 12:56:00,231.225,231.255,231.055,231.255,382800000.0
2007-11-14 12:57:00,231.255,231.315,231.075,231.085,547299999.0
2007-11-14 12:58:00,231.085,231.085,230.855,230.875,279600000.0
2007-11-14 12:59:00,230.875,230.955,230.815,230.84,583170001.0
2007-11-14 13:00:00,230.845,230.875,230.625,230.635,536800001.0
2007-11-14 13:01:00,230.635,230.815,230.625,230.685,368100000.0
2007-11-14 13:02:00,230.685,230.695,230.57,230.675,422000000.0
2007-11-14 13:03:00,230.675,230.865,230.63,230.865,517600001.0
2007-11-14 13:04:00,230.845,230.875,230.695,230.745,606000003.0
2007-11-14 13:05:00,230.745,230.875,230.72,230.835,394700000.0
2007-11-14 13:06:00,230.825,230.865,230.755,230.755,509680000.0
2007-11-14 13:07:00,230.745,230.775,230.685,230.745,315600000.0
2007-11-14 13:08:00,230.745,230.745,230.68,230.695,355800000.0
2007-11-14 13:09:00,230.685,230.745,230.685,230.695,597500000.0
2007-11-14 13:10:00,230.685,230.685,230.625,230.66,389100000.0
2007-11-14 13:11:00,230.665,230.685,230.335,230.375,379200000.0
2007-11-14 13:12:00,230.355,230.395,230.155,230.195,282500000.0
2007-11-14 13:13:00,230.165,230.225,229.965,229.975,271400000.0
2007-11-14 13:14:00,229.975,230.205,229.965,230.145,441000000.0
2007-11-14 13:15:00,230.145,230.225,229.88,229.885,511200000.0
2007-11-14 13:16:00,229.885,229.945,229.765,229.845,336100000.0
2007-11-14 13:17:00,229.845,230.335,229.845,230.225,508800001.0
2007-11-14 13:18:00,230.205,230.355,230.105,230.205,314000000.0
2007-11-14 13:19:00,230.175,230.215,230.045,230.145,258000000.0
2007-11-14 13:20:00,230.145,230.185,230.015,230.015,390500000.0
2007-11-14 13:21:00,230.02,230.045,229.895,229.955,325400000.0
2007-11-14 13:22:00,229.955,229.955,229.845,229.915,563000000.0
2007-11-14 13:23:00,229.905,229.965,229.865,229.895,333800000.0
2007-11-14 13:24:00,229.895,229.955,229.825,229.955,600300001.0
2007-11-14 13:25:00,229.935,230.045,229.885,229.885,470899999.0
2007-11-14 13:26:00,229.875,229.905,229.785,229.805,383400000.0
2007-11-14 13:27:00,229.805,229.865,229.785,229.845,449300000.0
2007-11-14 13:28:00,229.855,229.905,229.845,229.86,308400000.0
2007-11-14 13:29:00,229.865,229.9,229.825,229.855,567799999.0
2007-11-14 13:30:00,229.855,229.895,229.785,229.825,376500001.0
2007-11-14 13:31:00,229.815,229.845,229.645,229.725,548699998.0
2007-11-14 13:32:00,229.735,229.845,229.705,229.815,286800001.0
2007-11-14 13:33:00,229.815,229.945,229.795,229.895,492700001.0
2007-11-14 13:34:00,229.895,229.905,229.835,229.895,370000000.0
2007-11-14 13:35:00,229.895,229.905,229.78,229.79,425500000.0
2007-11-14 13:36:00,229.79,230.025,229.79,229.995,493900000.0
2007-11-14 13:37:00,229.995,230.065,229.975,230.035,257900000.0
2007-11-14 13:38:00,230.03,230.05,229.805,229.82,276200000.0
2007-11-14 13:39:00,229.82,229.85,229.735,229.805,487300000.0
2007-11-14 13:40:00,229.805,229.825,229.625,229.625,245900000.0
2007-11-14 13:41:00,229.625,229.625,229.525,229.545,258200000.0
2007-11-14 13:42:00,229.545,229.555,229.455,229.465,431200000.0
2007-11-14 13:43:00,229.465,229.525,229.4,229.46,292700000.0
2007-11-14 13:44:00,229.46,229.505,229.42,229.455,206500000.0
2007-11-14 13:45:00,229.455,229.455,229.165,229.165,253600000.0
2007-11-14 13:46:00,229.165,229.165,228.845,228.845,434400000.0
2007-11-14 13:47:00,228.845,228.9,228.74,228.845,502700000.0
2007-11-14 13:48:00,228.845,229.105,228.845,229.035,489600000.0
2007-11-14 13:49:00,229.035,229.045,228.86,228.945,300100000.0
2007-11-14 13:50:00,228.945,229.095,228.945,229.06,279300000.0
2007-11-14 13:51:00,229.06,229.2,229.03,229.06,393400000.0
2007-11-14 13:52:00,229.06,229.125,228.98,228.98,336900000.0
2007-11-14 13:53:00,228.98,229.095,228.975,229.035,316800000.0
2007-11-14 13:54:00,229.03,229.18,228.98,229.18,243000000.0
2007-11-14 13:55:00,229.18,229.205,229.08,229.08,497700000.0
2007-11-14 13:56:00,229.08,229.155,229.055,229.15,404900000.0
2007-11-14 13:57:00,229.15,229.265,229.14,229.225,419400000.0
2007-11-14 13:58:00,229.23,229.245,229.185,229.225,504700000.0
2007-11-14 13:59:00,229.225,229.445,229.2,229.395,287500000.0
2007-11-14 14:00:00,229.39,229.475,229.375,229.385,723271236.0
2007-11-14 14:01:00,229.385,229.58,229.385,229.475,253700000.0
2007-11-14 14:02:00,229.48,229.565,229.315,229.335,503600000.0
2007-11-14 14:03:00,229.345,229.345,229.19,229.19,305700000.0
2007-11-14 14:04:00,229.205,229.355,229.2,229.355,309900000.0
2007-11-14 14:05:00,229.365,229.375,229.28,229.345,322400000.0
2007-11-14 14:06:00,229.34,229.445,229.33,229.445,251000000.0
2007-11-14 14:07:00,229.445,229.535,229.44,229.525,384900000.0
2007-11-14 14:08:00,229.525,229.635,229.495,229.635,563200000.0
2007-11-14 14:09:00,229.645,229.695,229.6,229.655,274499999.0
2007-11-14 14:10:00,229.655,229.655,229.53,229.535,239300000.0
2007-11-14 14:11:00,229.535,229.595,229.405,229.465,426900001.0
2007-11-14 14:12:00,229.465,229.545,229.465,229.475,452899999.0
2007-11-14 14:13:00,229.475,229.535,229.455,229.515,352200000.0
2007-11-14 14:14:00,229.515,229.595,229.46,229.525,649250000.0
2007-11-14 14:15:00,229.52,229.655,229.52,229.615,242800000.0
2007-11-14 14:16:00,229.615,229.655,229.41,229.43,258500000.0
2007-11-14 14:17:00,229.43,229.49,229.395,229.405,411800001.0
2007-11-14 14:18:00,229.405,229.415,229.35,229.355,265499999.0
2007-11-14 14:19:00,229.35,229.365,229.275,229.335,499700000.0
2007-11-14 14:20:00,229.34,229.455,229.335,229.43,236600000.0
2007-11-14 14:21:00,229.43,229.515,229.42,229.51,210000000.0
2007-11-14 14:22:00,229.52,229.545,229.5,229.52,162800000.0
2007-11-14 14:23:00,229.52,229.535,229.445,229.445,245600000.0
2007-11-14 14:24:00,229.445,229.525,229.42,229.485,209900000.0
2007-11-14 14:25:00,229.485,229.495,229.46,229.465,97200000.0
2007-11-14 14:26:00,229.465,229.465,229.385,229.41,225700000.0
2007-11-14 14:27:00,229.41,229.465,229.4,229.44,371399999.0
2007-11-14 14:28:00,229.44,229.475,229.435,229.45,206800000.0
2007-11-14 14:29:00,229.45,229.515,229.445,229.445,302300000.0
2007-11-14 14:30:00,229.445,229.495,229.41,229.445,235100000.0
2007-11-14 14:31:00,229.45,229.455,229.365,229.38,168400000.0
2007-11-14 14:32:00,229.38,229.415,229.35,229.41,220500000.0
2007-11-14 14:33:00,229.41,229.5,229.405,229.5,313000000.0
2007-11-14 14:34:00,229.5,229.515,229.44,229.46,554100000.0
2007-11-14 14:35:00,229.46,229.485,229.39,229.4,314400000.0
2007-11-14 14:36:00,229.4,229.475,229.4,229.435,392500000.0
2007-11-14 14:37:00,229.435,229.465,229.41,229.42,205600000.0
2007-11-14 14:38:00,229.425,229.425,229.37,229.37,286200000.0
2007-11-14 14:39:00,229.37,229.385,229.295,229.335,354800000.0
2007-11-14 14:40:00,229.335,229.365,229.305,229.355,176000000.0
2007-11-14 14:41:00,229.355,229.465,229.35,229.455,207200000.0
2007-11-14 14:42:00,229.455,229.505,229.44,229.44,326000000.0
2007-11-14 14:43:00,229.44,229.445,229.395,229.43,448200000.0
2007-11-14 14:44:00,229.42,229.46,229.37,229.41,312800000.0
2007-11-14 14:45:00,229.41,229.425,229.38,229.39,196800000.0
2007-11-14 14:46:00,229.385,229.495,229.38,229.495,314200000.0
2007-11-14 14:47:00,229.495,229.565,229.48,229.535,313100000.0
2007-11-14 14:48:00,229.545,229.595,229.495,229.53,317400000.0
2007-11-14 14:49:00,229.53,229.605,229.53,229.55,286100000.0
2007-11-14 14:50:00,229.55,229.625,229.55,229.605,458000000.0
2007-11-14 14:51:00,229.605,229.635,229.585,229.615,311700000.0
2007-11-14 14:52:00,229.615,229.635,229.53,229.635,201700000.0
2007-11-14 14:53:00,229.635,229.675,229.635,229.645,235200000.0
2007-11-14 14:54:00,229.645,229.655,229.6,229.61,525200000.0
2007-11-14 14:55:00,229.605,229.645,229.605,229.615,249600000.0
2007-11-14 14:56:00,229.615,229.625,229.585,229.585,260800000.0
2007-11-14 14:57:00,229.585,229.595,229.545,229.56,437300000.0
2007-11-14 14:58:00,229.56,229.655,229.54,229.655,262300000.0
2007-11-14 14:59:00,229.655,229.695,229.63,229.675,325599999.0
2007-11-14 15:00:00,229.67,229.755,229.665,229.73,216100000.0
2007-11-14 15:01:00,229.735,229.785,229.735,229.775,392500000.0
2007-11-14 15:02:00,229.775,229.835,229.775,229.815,231300000.0
2007-11-14 15:03:00,229.815,229.865,229.795,229.835,419000000.0
2007-11-14 15:04:00,229.835,229.885,229.8,229.87,362300000.0
2007-11-14 15:05:00,229.865,229.885,229.845,229.885,276000000.0
2007-11-14 15:06:00,229.885,229.895,229.845,229.875,385100000.0
2007-11-14 15:07:00,229.87,229.995,229.84,229.985,397599999.0
2007-11-14 15:08:00,229.985,229.985,229.92,229.975,292800000.0
2007-11-14 15:09:00,229.975,230.0,229.875,229.885,241000000.0
2007-11-14 15:10:00,229.885,229.895,229.835,229.89,247000000.0
2007-11-14 15:11:00,229.895,229.995,229.88,229.94,459900000.0
2007-11-14 15:12:00,229.945,230.015,229.905,229.97,428200000.0
2007-11-14 15:13:00,229.975,229.985,229.9,229.915,270900000.0
2007-11-14 15:14:00,229.915,229.925,229.78,229.785,440500000.0
2007-11-14 15:15:00,229.78,229.85,229.765,229.825,522300000.0
2007-11-14 15:16:00,229.825,229.945,229.81,229.945,439600000.0
2007-11-14 15:17:00,229.945,229.945,229.85,229.865,189200000.0
2007-11-14 15:18:00,229.865,229.925,229.865,229.88,303900000.0
2007-11-14 15:19:00,229.88,229.895,229.74,229.76,245700000.0
2007-11-14 15:20:00,229.76,229.785,229.745,229.755,199600000.0
2007-11-14 15:21:00,229.765,229.845,229.735,229.845,167200000.0
2007-11-14 15:22:00,229.835,229.865,229.78,229.855,294800000.0
2007-11-14 15:23:00,229.865,229.925,229.82,229.845,338200000.0
2007-11-14 15:24:00,229.85,229.915,229.815,229.815,434800001.0
2007-11-14 15:25:00,229.82,229.855,229.77,229.78,373300000.0
2007-11-14 15:26:00,229.78,229.805,229.755,229.805,211700000.0
2007-11-14 15:27:00,229.805,229.805,229.74,229.79,404600000.0
2007-11-14 15:28:00,229.795,229.845,229.765,229.82,371700000.0
2007-11-14 15:29:00,229.82,229.88,229.75,229.8,1084000001.0
2007-11-14 15:30:00,229.82,230.125,229.74,230.09,756200000.0
2007-11-14 15:31:00,230.105,230.425,230.075,230.42,940600000.0
2007-11-14 15:32:00,230.435,230.565,230.39,230.54,522300000.0
2007-11-14 15:33:00,230.595,230.605,230.485,230.535,716300001.0
2007-11-14 15:34:00,230.525,230.96,230.495,230.845,538900000.0
2007-11-14 15:35:00,230.845,231.135,230.825,231.055,389100000.0
2007-11-14 15:36:00,231.045,231.065,230.81,230.835,702900000.0
2007-11-14 15:37:00,230.835,230.85,230.66,230.66,819300000.0
2007-11-14 15:38:00,230.66,230.735,230.65,230.705,809800000.0
2007-11-14 15:39:00,230.705,230.895,230.705,230.855,288800000.0
2007-11-14 15:40:00,230.855,230.985,230.83,230.84,477200000.0
2007-11-14 15:41:00,230.82,230.885,230.705,230.705,584799999.0
2007-11-14 15:42:00,230.71,230.775,230.63,230.66,317900000.0
2007-11-14 15:43:00,230.67,230.705,230.595,230.65,390900000.0
2007-11-14 15:44:00,230.65,230.725,230.65,230.725,267700000.0
2007-11-14 15:45:00,230.715,230.735,230.64,230.665,238400000.0
2007-11-14 15:46:00,230.665,230.675,230.55,230.595,479499999.0
2007-11-14 15:47:00,230.61,230.725,230.6,230.65,390700001.0
2007-11-14 15:48:00,230.65,230.695,230.605,230.615,292199999.0
2007-11-14 15:49:00,230.615,230.62,230.57,230.605,248800000.0
2007-11-14 15:50:00,230.605,230.635,230.515,230.58,372500000.0
2007-11-14 15:51:00,230.58,230.76,230.57,230.76,612800000.0
2007-11-14 15:52:00,230.765,230.78,230.7,230.74,853200001.0
2007-11-14 15:53:00,230.74,230.75,230.7,230.7,264800000.0
2007-11-14 15:54:00,230.7,230.73,230.68,230.7,532799999.0
2007-11-14 15:55:00,230.7,230.71,230.67,230.69,466600000.0
2007-11-14 15:56:00,230.69,230.76,230.645,230.76,454700000.0
2007-11-14 15:57:00,230.76,230.82,230.735,230.74,659400001.0
2007-11-14 15:58:00,230.75,230.81,230.74,230.79,686400000.0
2007-11-14 15:59:00,230.79,230.79,230.695,230.75,697200002.0
2007-11-14 16:00:00,230.75,230.75,230.66,230.66,655300001.0
2007-11-14 16:01:00,230.66,230.73,230.65,230.73,556800000.0
2007-11-14 16:02:00,230.73,230.79,230.71,230.76,578400001.0
2007-11-14 16:03:00,230.76,230.81,230.73,230.78,944800002.0
2007-11-14 16:04:00,230.79,230.84,230.77,230.78,370000000.0
2007-11-14 16:05:00,230.79,230.82,230.77,230.77,677500005.0
2007-11-14 16:06:00,230.77,230.78,230.68,230.72,622300000.0
2007-11-14 16:07:00,230.71,230.73,230.68,230.7,609200000.0
2007-11-14 16:08:00,230.7,230.76,230.69,230.71,881000005.0
2007-11-14 16:09:00,230.72,230.74,230.65,230.74,618000001.0
2007-11-14 16:10:00,230.74,230.77,230.68,230.695,696100004.0
2007-11-14 16:11:00,230.69,230.75,230.66,230.71,1051200004.0
2007-11-14 16:12:00,230.72,230.79,230.69,230.73,1185900001.0
2007-11-14 16:13:00,230.73,230.77,230.69,230.76,1124800001.0
2007-11-14 16:14:00,230.76,230.76,230.7,230.72,781900001.0
2007-11-14 16:15:00,230.74,230.78,230.69,230.78,647600001.0
2007-11-14 16:16:00,230.78,230.8,230.73,230.74,603600000.0
2007-11-14 16:17:00,230.74,230.76,230.7,230.74,635600000.0
2007-11-14 16:18:00,230.74,230.77,230.72,230.755,537400000.0
2007-11-14 16:19:00,230.755,230.86,230.755,230.84,1185799996.0
2007-11-14 16:20:00,230.84,230.91,230.73,230.8,1030900000.0
2007-11-14 16:21:00,230.8,230.97,230.8,230.96,1015200001.0
2007-11-14 16:22:00,230.96,230.96,230.9,230.9,1066900004.0
2007-11-14 16:23:00,230.9,230.99,230.9,230.94,919600006.0
2007-11-14 16:24:00,230.94,231.185,230.94,231.185,1273600001.0
2007-11-14 16:25:00,231.185,231.28,231.17,231.23,1135000000.0
2007-11-14 16:26:00,231.23,231.26,231.06,231.07,1015200000.0
2007-11-14 16:27:00,231.08,231.3,231.08,231.22,1546799997.0
2007-11-14 16:28:00,231.22,231.38,231.22,231.33,1613700000.0
2007-11-14 16:29:00,231.33,231.45,231.33,231.35,1321799999.0
2007-11-14 16:30:00,231.37,231.39,231.27,231.28,1178799996.0
2007-11-14 16:31:00,231.28,231.29,231.095,231.15,1653799998.0
2007-11-14 16:32:00,231.15,231.17,230.99,231.01,1327599997.0
2007-11-14 16:33:00,231.0,231.03,230.88,230.99,1446399994.0
2007-11-14 16:34:00,231.0,231.07,230.99,231.02,1455299995.0
2007-11-14 16:35:00,231.01,231.08,230.99,231.06,1063600000.0
2007-11-14 16:36:00,231.06,231.17,231.05,231.13,1237899997.0
2007-11-14 16:37:00,231.12,231.22,231.115,231.15,1067699994.0
2007-11-14 16:38:00,231.15,231.17,231.085,231.09,916799994.0
2007-11-14 16:39:00,231.11,231.17,231.08,231.14,1154799993.0
2007-11-14 16:40:00,231.14,231.21,231.0,231.01,1283800000.0
2007-11-14 16:41:00,231.01,231.035,230.94,231.035,1092800000.0
2007-11-14 16:42:00,231.035,231.04,230.905,230.905,1332999998.0
2007-11-14 16:43:00,230.905,230.96,230.81,230.84,1248500003.0
2007-11-14 16:44:00,230.84,230.935,230.76,230.89,1255999998.0
2007-11-14 16:45:00,230.89,230.92,230.845,230.87,1082000001.0
2007-11-14 16:46:00,230.875,231.03,230.865,231.03,875100000.0
2007-11-14 16:47:00,231.04,231.055,230.92,230.96,1313600000.0
2007-11-14 16:48:00,230.96,230.97,230.865,230.87,877200000.0
2007-11-14 16:49:00,230.87,230.88,230.67,230.67,1339999998.0
2007-11-14 16:50:00,230.67,230.735,230.625,230.735,825500000.0
2007-11-14 16:51:00,230.735,230.79,230.69,230.78,650699997.0
2007-11-14 16:52:00,230.78,230.82,230.77,230.8,1175699992.0
2007-11-14 16:53:00,230.8,230.81,230.64,230.75,1067800002.0
2007-11-14 16:54:00,230.74,230.79,230.65,230.65,716200000.0
2007-11-14 16:55:00,230.65,230.66,230.58,230.59,763000000.0
2007-11-14 16:56:00,230.59,230.63,230.45,230.45,1367500001.0
2007-11-14 16:57:00,230.45,230.47,230.3,230.3,1596199992.0
2007-11-14 16:58:00,230.3,230.385,230.3,230.375,1412699999.0
2007-11-14 16:59:00,230.39,230.46,230.36,230.435,1273399997.0
2007-11-14 17:00:00,230.43,230.47,230.35,230.46,1262089839.0
2007-11-14 17:01:00,230.46,230.57,230.45,230.55,1430100001.0
2007-11-14 17:02:00,230.55,230.59,230.515,230.57,1436399998.0
2007-11-14 17:03:00,230.57,230.6,230.5,230.55,868599999.0
2007-11-14 17:04:00,230.55,230.56,230.41,230.42,737700002.0
2007-11-14 17:05:00,230.42,230.46,230.39,230.4,305300000.0
2007-11-14 17:06:00,230.4,230.45,230.33,230.38,554700000.0
2007-11-14 17:07:00,230.39,230.42,230.235,230.235,503000000.0
2007-11-14 17:08:00,230.235,230.31,230.15,230.15,1326600005.0
2007-11-14 17:09:00,230.145,230.2,230.09,230.15,1369700000.0
2007-11-14 17:10:00,230.14,230.16,230.04,230.08,1583600000.0
2007-11-14 17:11:00,230.08,230.18,230.0,230.18,1243400000.0
2007-11-14 17:12:00,230.18,230.24,230.145,230.24,1208899999.0
2007-11-14 17:13:00,230.235,230.27,230.23,230.26,1207599995.0
2007-11-14 17:14:00,230.26,230.41,230.26,230.38,1229900000.0
2007-11-14 17:15:00,230.38,230.38,230.28,230.325,1089500001.0
2007-11-14 17:16:00,230.325,230.35,230.24,230.345,845400001.0
2007-11-14 17:17:00,230.35,230.35,230.275,230.28,1220500000.0
2007-11-14 17:18:00,230.28,230.4,230.255,230.39,1005799999.0
2007-11-14 17:19:00,230.39,230.46,230.38,230.42,943100000.0
2007-11-14 17:20:00,230.42,230.44,230.36,230.36,598800000.0
2007-11-14 17:21:00,230.36,230.49,230.36,230.49,961399999.0
2007-11-14 17:22:00,230.49,230.59,230.46,230.52,1682299996.0
2007-11-14 17:23:00,230.52,230.57,230.51,230.535,1882299985.0
2007-11-14 17:24:00,230.54,230.55,230.46,230.46,1656999999.0
2007-11-14 17:25:00,230.46,230.48,230.43,230.45,1111399998.0
2007-11-14 17:26:00,230.45,230.47,230.29,230.31,1817500007.0
2007-11-14 17:27:00,230.3,230.32,230.23,230.26,812800000.0
2007-11-14 17:28:00,230.26,230.41,230.225,230.3,1104600000.0
2007-11-14 17:29:00,230.3,230.325,230.26,230.32,1395399999.0
2007-11-14 17:30:00,230.32,230.32,230.225,230.235,1422600000.0
2007-11-14 17:31:00,230.235,230.24,230.105,230.125,1162800003.0
2007-11-14 17:32:00,230.13,230.18,230.05,230.12,1212900000.0
2007-11-14 17:33:00,230.12,230.16,230.0,230.02,1133100001.0
2007-11-14 17:34:00,230.02,230.19,230.0,230.15,1348800005.0
2007-11-14 17:35:00,230.15,230.26,230.15,230.23,926100001.0
2007-11-14 17:36:00,230.23,230.31,230.2,230.29,1244800005.0
2007-11-14 17:37:00,230.27,230.27,230.14,230.18,1195300002.0
2007-11-14 17:38:00,230.18,230.23,230.1,230.19,1205599997.0
2007-11-14 17:39:00,230.18,230.22,230.15,230.18,999800000.0
2007-11-14 17:40:00,230.15,230.22,230.11,230.15,989199999.0
2007-11-14 17:41:00,230.15,230.17,230.13,230.15,1542800000.0
2007-11-14 17:42:00,230.15,230.19,230.08,230.1,1417150000.0
2007-11-14 17:43:00,230.1,230.19,230.09,230.16,823200000.0
2007-11-14 17:44:00,230.16,230.21,230.12,230.15,879099999.0
2007-11-14 17:45:00,230.15,230.3,230.14,230.22,1085199997.0
2007-11-14 17:46:00,230.22,230.265,230.175,230.22,1157799997.0
2007-11-14 17:47:00,230.22,230.28,230.18,230.235,955800000.0
2007-11-14 17:48:00,230.235,230.27,230.23,230.23,481800000.0
2007-11-14 17:49:00,230.23,230.28,230.2,230.23,904700001.0
2007-11-14 17:50:00,230.23,230.27,230.22,230.26,540000000.0
2007-11-14 17:51:00,230.26,230.285,230.24,230.27,842100004.0
2007-11-14 17:52:00,230.27,230.345,230.235,230.345,558699999.0
2007-11-14 17:53:00,230.345,230.41,230.34,230.38,770100000.0
2007-11-14 17:54:00,230.37,230.37,230.26,230.26,1438299996.0
2007-11-14 17:55:00,230.26,230.31,230.235,230.245,543900000.0
2007-11-14 17:56:00,230.245,230.25,230.08,230.1,1202199999.0
2007-11-14 17:57:00,230.1,230.19,230.05,230.16,1357899998.0
2007-11-14 17:58:00,230.16,230.16,230.07,230.07,1038399995.0
2007-11-14 17:59:00,230.09,230.14,230.02,230.045,756300000.0
2007-11-14 18:00:00,230.05,230.09,229.97,230.02,612000000.0
2007-11-14 18:01:00,230.02,230.03,229.94,229.99,775200000.0
2007-11-14 18:02:00,229.99,230.06,229.97,230.015,1400099992.0
2007-11-14 18:03:00,230.005,230.04,229.98,230.01,1352100000.0
2007-11-14 18:04:00,230.01,230.03,229.955,229.985,994200000.0
2007-11-14 18:05:00,229.985,230.03,229.945,229.98,1182800004.0
2007-11-14 18:06:00,229.98,230.035,229.96,229.965,1586299998.0
2007-11-14 18:07:00,229.97,230.04,229.955,230.01,1080999991.0
2007-11-14 18:08:00,230.01,230.01,229.675,229.69,1459600001.0
2007-11-14 18:09:00,229.68,229.75,229.55,229.58,1060799998.0
2007-11-14 18:10:00,229.57,229.59,229.39,229.39,896799999.0
2007-11-14 18:11:00,229.35,229.38,229.15,229.15,1462999997.0
2007-11-14 18:12:00,229.15,229.28,229.13,229.27,1140499998.0
2007-11-14 18:13:00,229.27,229.32,229.23,229.29,1099000000.0
2007-11-14 18:14:00,229.29,229.36,229.25,229.25,1050299999.0
2007-11-14 18:15:00,229.27,229.34,229.24,229.26,431800000.0
2007-11-14 18:16:00,229.26,229.32,229.24,229.31,561200000.0
2007-11-14 18:17:00,229.31,229.34,229.235,229.25,521700000.0
2007-11-14 18:18:00,229.25,229.325,229.23,229.3,730999999.0
2007-11-14 18:19:00,229.3,229.42,229.29,229.4,1079200000.0
2007-11-14 18:20:00,229.39,229.52,229.385,229.52,1016699999.0
2007-11-14 18:21:00,229.52,229.57,229.51,229.51,441600000.0
2007-11-14 18:22:00,229.51,229.54,229.47,229.49,297400000.0
2007-11-14 18:23:00,229.49,229.52,229.455,229.47,378000000.0
2007-11-14 18:24:00,229.47,229.48,229.43,229.46,866300003.0
2007-11-14 18:25:00,229.46,229.53,229.46,229.5,1328299999.0
2007-11-14 18:26:00,229.5,229.55,229.48,229.54,953100000.0
2007-11-14 18:27:00,229.54,229.55,229.43,229.44,985300000.0
2007-11-14 18:28:00,229.44,229.455,229.36,229.375,920899999.0
2007-11-14 18:29:00,229.375,229.4,229.25,229.29,757749998.0
2007-11-14 18:30:00,229.29,229.34,229.16,229.16,753400000.0
2007-11-14 18:31:00,229.16,229.25,229.15,229.23,591700000.0
2007-11-14 18:32:00,229.23,229.26,229.18,229.2,983599995.0
2007-11-14 18:33:00,229.2,229.25,229.185,229.235,646100000.0
2007-11-14 18:34:00,229.235,229.25,229.09,229.09,1061300004.0
2007-11-14 18:35:00,229.09,229.16,229.09,229.12,896100000.0
2007-11-14 18:36:00,229.12,229.14,229.015,229.06,997999999.0
2007-11-14 18:37:00,229.06,229.09,228.91,228.91,895499999.0
2007-11-14 18:38:00,228.91,229.03,228.9,228.9,1846200002.0
2007-11-14 18:39:00,228.91,228.935,228.83,228.83,1291900001.0
2007-11-14 18:40:00,228.83,228.86,228.73,228.75,1156300000.0
2007-11-14 18:41:00,228.76,228.84,228.68,228.76,1161499997.0
2007-11-14 18:42:00,228.76,228.88,228.76,228.88,804799997.0
2007-11-14 18:43:00,228.88,228.94,228.87,228.93,384600000.0
2007-11-14 18:44:00,228.93,229.0,228.89,229.0,439200000.0
2007-11-14 18:45:00,229.0,229.04,228.92,229.04,653700000.0
2007-11-14 18:46:00,229.04,229.13,229.04,229.13,775599999.0
2007-11-14 18:47:00,229.13,229.14,229.08,229.14,722200003.0
2007-11-14 18:48:00,229.14,229.2,229.11,229.2,1166200000.0
2007-11-14 18:49:00,229.2,229.235,229.185,229.225,702600003.0
2007-11-14 18:50:00,229.225,229.325,229.225,229.3,658342903.0
2007-11-14 18:51:00,229.3,229.395,229.29,229.38,1449399998.0
2007-11-14 18:52:00,229.39,229.39,229.27,229.37,2069600009.0
2007-11-14 18:53:00,229.37,229.395,229.34,229.395,1554100001.0
2007-11-14 18:54:00,229.395,229.395,229.27,229.33,1733499995.0
2007-11-14 18:55:00,229.34,229.405,229.3,229.405,1133700002.0
2007-11-14 18:56:00,229.405,229.45,229.345,229.36,1892850000.0
2007-11-14 18:57:00,229.36,229.36,229.295,229.34,1082000000.0
2007-11-14 18:58:00,229.34,229.36,229.27,229.29,1986800006.0
2007-11-14 18:59:00,229.3,229.345,229.26,229.26,1502099999.0
2007-11-14 19:00:00,229.26,229.31,229.22,229.3,1702699994.0
2007-11-14 19:01:00,229.3,229.33,229.26,229.3,1142600001.0
2007-11-14 19:02:00,229.3,229.33,229.28,229.28,1311600009.0
2007-11-14 19:03:00,229.28,229.37,229.28,229.37,1542299999.0
2007-11-14 19:04:00,229.37,229.385,229.32,229.34,1983100001.0
2007-11-14 19:05:00,229.34,229.38,229.32,229.37,694699998.0
2007-11-14 19:06:00,229.37,229.41,229.36,229.4,1072400003.0
2007-11-14 19:07:00,229.39,229.42,229.34,229.4,664600001.0
2007-11-14 19:08:00,229.4,229.4,229.35,229.39,458100000.0
2007-11-14 19:09:00,229.39,229.4,229.36,229.385,564800000.0
2007-11-14 19:10:00,229.385,229.44,229.385,229.44,537500000.0
2007-11-14 19:11:00,229.44,229.54,229.43,229.54,737200000.0
2007-11-14 19:12:00,229.54,229.58,229.515,229.53,871000000.0
2007-11-14 19:13:00,229.53,229.54,229.47,229.49,667000004.0
2007-11-14 19:14:00,229.495,229.595,229.495,229.515,1107599999.0
2007-11-14 19:15:00,229.515,229.58,229.505,229.51,1010000001.0
2007-11-14 19:16:00,229.52,229.52,229.44,229.46,689500001.0
2007-11-14 19:17:00,229.45,229.55,229.45,229.52,350900000.0
2007-11-14 19:18:00,229.52,229.56,229.48,229.54,526200000.0
2007-11-14 19:19:00,229.54,229.58,229.54,229.54,1073200000.0
2007-11-14 19:20:00,229.54,229.59,229.54,229.56,821500000.0
2007-11-14 19:21:00,229.56,229.65,229.56,229.63,812399997.0
2007-11-14 19:22:00,229.63,229.67,229.63,229.67,440500000.0
2007-11-14 19:23:00,229.67,229.74,229.67,229.7,843000005.0
2007-11-14 19:24:00,229.7,229.72,229.69,229.71,448900000.0
2007-11-14 19:25:00,229.7,229.79,229.7,229.78,595600000.0
2007-11-14 19:26:00,229.78,229.81,229.75,229.805,719399997.0
2007-11-14 19:27:00,229.81,229.9,229.79,229.88,514300000.0
2007-11-14 19:28:00,229.88,229.92,229.82,229.84,490300000.0
2007-11-14 19:29:00,229.84,229.88,229.755,229.77,711800000.0
2007-11-14 19:30:00,229.76,229.76,229.73,229.75,612099996.0
2007-11-14 19:31:00,229.75,229.79,229.75,229.75,530000000.0
2007-11-14 19:32:00,229.75,229.76,229.69,229.7,399600000.0
2007-11-14 19:33:00,229.7,229.71,229.69,229.7,396400000.0
2007-11-14 19:34:00,229.7,229.7,229.61,229.62,1036500005.0
2007-11-14 19:35:00,229.62,229.64,229.6,229.6,650499997.0
2007-11-14 19:36:00,229.6,229.62,229.54,229.57,1193299998.0
2007-11-14 19:37:00,229.57,229.57,229.54,229.57,887500000.0
2007-11-14 19:38:00,229.57,229.58,229.5,229.54,1199199993.0
2007-11-14 19:39:00,229.55,229.61,229.52,229.6,857999997.0
2007-11-14 19:40:00,229.6,229.66,229.59,229.66,663099997.0
2007-11-14 19:41:00,229.65,229.65,229.48,229.49,857999998.0
2007-11-14 19:42:00,229.48,229.54,229.48,229.53,827999998.0
2007-11-14 19:43:00,229.53,229.58,229.51,229.58,880100000.0
2007-11-14 19:44:00,229.57,229.57,229.5,229.55,799500000.0
2007-11-14 19:45:00,229.54,229.56,229.48,229.49,680699999.0
2007-11-14 19:46:00,229.5,229.53,229.44,229.44,597300000.0
2007-11-14 19:47:00,229.44,229.46,229.42,229.42,355200000.0
2007-11-14 19:48:00,229.42,229.47,229.42,229.44,503600000.0
2007-11-14 19:49:00,229.44,229.48,229.42,229.47,384000000.0
2007-11-14 19:50:00,229.46,229.49,229.43,229.44,955500000.0
2007-11-14 19:51:00,229.44,229.44,229.365,229.365,506200000.0
2007-11-14 19:52:00,229.37,229.455,229.365,229.42,300799998.0
2007-11-14 19:53:00,229.42,229.46,229.42,229.44,368499999.0
2007-11-14 19:54:00,229.44,229.48,229.42,229.47,280700000.0
2007-11-14 19:55:00,229.47,229.52,229.47,229.52,370700000.0
2007-11-14 19:56:00,229.52,229.54,229.465,229.49,360900000.0
2007-11-14 19:57:00,229.48,229.5,229.47,229.5,383600000.0
2007-11-14 19:58:00,229.5,229.51,229.41,229.43,571500000.0
2007-11-14 19:59:00,229.43,229.43,229.33,229.33,807800000.0
2007-11-14 20:00:00,229.33,229.375,229.29,229.36,1027800000.0
2007-11-14 20:01:00,229.36,229.39,229.34,229.37,792000004.0
2007-11-14 20:02:00,229.37,229.39,229.36,229.39,706200000.0
2007-11-14 20:03:00,229.39,229.43,229.38,229.38,250300000.0
2007-11-14 20:04:00,229.37,229.39,229.31,229.32,579599999.0
2007-11-14 20:05:00,229.32,229.4,229.31,229.34,785900000.0
2007-11-14 20:06:00,229.34,229.36,229.33,229.36,338900000.0
2007-11-14 20:07:00,229.36,229.415,229.36,229.41,313900000.0
2007-11-14 20:08:00,229.405,229.44,229.38,229.41,646897177.0
2007-11-14 20:09:00,229.4,229.4,229.33,229.33,566700002.0
2007-11-14 20:10:00,229.33,229.36,229.28,229.33,490900000.0
2007-11-14 20:11:00,229.33,229.36,229.32,229.36,458599994.0
2007-11-14 20:12:00,229.36,229.44,229.36,229.41,687900000.0
2007-11-14 20:13:00,229.41,229.43,229.32,229.37,547900000.0
2007-11-14 20:14:00,229.37,229.39,229.36,229.37,479200000.0
2007-11-14 20:15:00,229.37,229.37,229.34,229.36,531100000.0
2007-11-14 20:16:00,229.36,229.375,229.305,229.36,788500000.0
2007-11-14 20:17:00,229.36,229.36,229.315,229.34,789099998.0
2007-11-14 20:18:00,229.335,229.36,229.32,229.34,478599999.0
2007-11-14 20:19:00,229.34,229.36,229.33,229.345,365000003.0
2007-11-14 20:20:00,229.34,229.4,229.32,229.33,821500000.0
2007-11-14 20:21:00,229.33,229.36,229.3,229.35,459400001.0
2007-11-14 20:22:00,229.35,229.45,229.295,229.44,607200006.0
2007-11-14 20:23:00,229.44,229.44,229.39,229.395,351000000.0
2007-11-14 20:24:00,229.395,229.42,229.38,229.42,456200000.0
2007-11-14 20:25:00,229.42,229.55,229.42,229.49,700500000.0
2007-11-14 20:26:00,229.49,229.51,229.47,229.49,476800000.0
2007-11-14 20:27:00,229.49,229.52,229.46,229.52,750800000.0
2007-11-14 20:28:00,229.54,229.61,229.475,229.6,1108100001.0
2007-11-14 20:29:00,229.595,229.665,229.56,229.56,623500001.0
2007-11-14 20:30:00,229.56,229.61,229.52,229.52,1299199999.0
2007-11-14 20:31:00,229.52,229.54,229.49,229.5,956300000.0
2007-11-14 20:32:00,229.5,229.5,229.45,229.49,538299999.0
2007-11-14 20:33:00,229.49,229.51,229.44,229.51,617000002.0
2007-11-14 20:34:00,229.51,229.53,229.48,229.49,721399999.0
2007-11-14 20:35:00,229.49,229.51,229.47,229.47,457200000.0
2007-11-14 20:36:00,229.47,229.49,229.44,229.48,566600000.0
2007-11-14 20:37:00,229.48,229.52,229.46,229.52,427899999.0
2007-11-14 20:38:00,229.52,229.52,229.4,229.41,680300000.0
2007-11-14 20:39:00,229.41,229.42,229.28,229.28,910200000.0
2007-11-14 20:40:00,229.28,229.31,229.26,229.28,463399999.0
2007-11-14 20:41:00,229.28,229.36,229.28,229.35,576000000.0
2007-11-14 20:42:00,229.35,229.35,229.29,229.3,615400000.0
2007-11-14 20:43:00,229.3,229.39,229.29,229.33,476524997.0
2007-11-14 20:44:00,229.33,229.33,229.26,229.27,588700004.0
2007-11-14 20:45:00,229.27,229.29,229.26,229.29,180300000.0
2007-11-14 20:46:00,229.29,229.29,229.125,229.16,668700001.0
2007-11-14 20:47:00,229.17,229.2,229.08,229.2,740500001.0
2007-11-14 20:48:00,229.2,229.2,229.12,229.13,403800000.0
2007-11-14 20:49:00,229.13,229.19,229.11,229.19,541400000.0
2007-11-14 20:50:00,229.2,229.23,229.17,229.17,390000000.0
2007-11-14 20:51:00,229.17,229.17,229.11,229.11,473900000.0
2007-11-14 20:52:00,229.11,229.12,229.07,229.115,516500000.0
2007-11-14 20:53:00,229.12,229.15,229.085,229.15,247600000.0
2007-11-14 20:54:00,229.15,229.19,229.125,229.13,643400000.0
2007-11-14 20:55:00,229.13,229.17,229.13,229.15,580100000.0
2007-11-14 20:56:00,229.15,229.18,229.11,229.16,623500000.0
2007-11-14 20:57:00,229.16,229.18,229.145,229.16,335200000.0
2007-11-14 20:58:00,229.17,229.17,229.09,229.11,462200000.0
2007-11-14 20:59:00,229.11,229.13,229.02,229.05,516400000.0
2007-11-14 21:00:00,229.05,229.1,228.99,229.08,907500000.0
2007-11-14 21:01:00,229.08,229.11,229.06,229.11,489200000.0
2007-11-14 21:02:00,229.11,229.13,229.06,229.06,773400000.0
2007-11-14 21:03:00,229.06,229.08,229.04,229.06,431400000.0
2007-11-14 21:04:00,229.06,229.06,229.02,229.03,705900000.0
2007-11-14 21:05:00,229.03,229.11,229.03,229.09,799699999.0
2007-11-14 21:06:00,229.1,229.13,229.0,229.0,273100000.0
2007-11-14 21:07:00,229.0,229.0,228.94,228.985,457500000.0
2007-11-14 21:08:00,228.99,229.03,228.97,229.03,417100001.0
2007-11-14 21:09:00,229.03,229.08,229.02,229.06,646900000.0
2007-11-14 21:10:00,229.06,229.11,229.06,229.11,415700000.0
2007-11-14 21:11:00,229.1,229.15,229.07,229.09,670300000.0
2007-11-14 21:12:00,229.09,229.17,229.08,229.15,600100000.0
2007-11-14 21:13:00,229.15,229.24,229.13,229.235,610300000.0
2007-11-14 21:14:00,229.24,229.25,229.16,229.25,946500000.0
2007-11-14 21:15:00,229.25,229.25,229.18,229.2,575700001.0
2007-11-14 21:16:00,229.2,229.24,229.16,229.24,668700000.0
2007-11-14 21:17:00,229.24,229.335,229.24,229.335,405500001.0
2007-11-14 21:18:00,229.335,229.4,229.3,229.31,743400000.0
2007-11-14 21:19:00,229.32,229.35,229.29,229.32,364100000.0
2007-11-14 21:20:00,229.32,229.36,229.265,229.34,739200000.0
2007-11-14 21:21:00,229.34,229.43,229.32,229.39,443300000.0
2007-11-14 21:22:00,229.38,229.48,229.38,229.48,489200000.0
2007-11-14 21:23:00,229.47,229.48,229.43,229.45,596400000.0
2007-11-14 21:24:00,229.45,229.52,229.43,229.5,998999996.0
2007-11-14 21:25:00,229.5,229.51,229.45,229.5,677500000.0
2007-11-14 21:26:00,229.5,229.62,229.5,229.565,653400000.0
2007-11-14 21:27:00,229.59,229.6,229.565,229.59,398497253.0
2007-11-14 21:28:00,229.59,229.62,229.56,229.59,316100000.0
2007-11-14 21:29:00,229.59,229.59,229.535,229.555,349800000.0
2007-11-14 21:30:00,229.555,229.56,229.54,229.56,204300000.0
2007-11-14 21:31:00,229.56,229.56,229.515,229.54,225200000.0
2007-11-14 21:32:00,229.53,229.55,229.505,229.52,366800000.0
2007-11-14 21:33:00,229.52,229.54,229.48,229.535,747300001.0
2007-11-14 21:34:00,229.53,229.55,229.49,229.54,574300000.0
2007-11-14 21:35:00,229.54,229.56,229.51,229.51,785399996.0
2007-11-14 21:36:00,229.51,229.57,229.5,229.51,744799992.0
2007-11-14 21:37:00,229.52,229.53,229.45,229.47,392300000.0
2007-11-14 21:38:00,229.47,229.485,229.43,229.43,261600000.0
2007-11-14 21:39:00,229.43,229.53,229.43,229.52,388700000.0
2007-11-14 21:40:00,229.51,229.57,229.49,229.5,905299998.0
2007-11-14 21:41:00,229.5,229.51,229.5,229.51,179800000.0
2007-11-14 21:42:00,229.51,229.51,229.47,229.47,510899999.0
2007-11-14 21:43:00,229.48,229.48,229.4,229.43,540699998.0
2007-11-14 21:44:00,229.43,229.45,229.4,229.4,484200000.0
2007-11-14 21:45:00,229.42,229.44,229.38,229.43,426400000.0
2007-11-14 21:46:00,229.43,229.48,229.43,229.45,134000000.0
2007-11-14 21:47:00,229.45,229.46,229.42,229.43,188300000.0
2007-11-14 21:48:00,229.43,229.45,229.37,229.37,429100000.0
2007-11-14 21:49:00,229.37,229.4,229.34,229.37,468200000.0
2007-11-14 21:50:00,229.37,229.39,229.35,229.39,362000000.0
2007-11-14 21:51:00,229.39,229.39,229.35,229.36,439000000.0
2007-11-14 21:52:00,229.36,229.38,229.32,229.38,452800000.0
2007-11-14 21:53:00,229.38,229.45,229.38,229.41,762200000.0
2007-11-14 21:54:00,229.41,229.43,229.295,229.31,923600000.0
2007-11-14 21:55:00,229.31,229.4,229.31,229.38,518200000.0
2007-11-14 21:56:00,229.38,229.43,229.38,229.39,1154600000.0
2007-11-14 21:57:00,229.39,229.41,229.37,229.4,593500000.0
2007-11-14 21:58:00,229.39,229.45,229.36,229.43,512800000.0
2007-11-14 21:59:00,229.43,229.43,229.38,229.42,878700001.0
2007-11-14 22:00:00,229.42,229.43,229.38,229.43,541200000.0
2007-11-14 22:01:00,229.43,229.43,229.36,229.36,835600000.0
2007-11-14 22:02:00,229.36,229.43,229.335,229.42,635200000.0
2007-11-14 22:03:00,229.42,229.46,229.4,229.42,275400000.0
2007-11-14 22:04:00,229.41,229.42,229.37,229.39,466700000.0
2007-11-14 22:05:00,229.39,229.39,229.35,229.35,814800000.0
2007-11-14 22:06:00,229.35,229.515,229.28,229.48,874600001.0
2007-11-14 22:07:00,229.47,229.475,229.39,229.4,385800000.0
2007-11-14 22:08:00,229.4,229.42,229.39,229.41,158100000.0
2007-11-14 22:09:00,229.41,229.43,229.38,229.41,402100000.0
2007-11-14 22:10:00,229.41,229.41,229.38,229.38,344800000.0
2007-11-14 22:11:00,229.38,229.46,229.375,229.45,457200000.0
2007-11-14 22:12:00,229.45,229.47,229.355,229.38,384000000.0
2007-11-14 22:13:00,229.385,229.47,229.385,229.425,684800001.0
2007-11-14 22:14:00,229.43,229.47,229.38,229.385,550700000.0
2007-11-14 22:15:00,229.385,229.385,229.35,229.36,233600000.0
2007-11-14 22:16:00,229.36,229.42,229.36,229.37,411000000.0
2007-11-14 22:17:00,229.37,229.39,229.37,229.38,191600000.0
2007-11-14 22:18:00,229.38,229.39,229.36,229.38,83600000.0
2007-11-14 22:19:00,229.38,229.39,229.35,229.37,203200000.0
2007-11-14 22:20:00,229.365,229.4,229.335,229.37,406700000.0
2007-11-14 22:21:00,229.37,229.38,229.325,229.33,229300000.0
2007-11-14 22:22:00,229.325,229.38,229.325,229.35,371100000.0
2007-11-14 22:23:00,229.35,229.445,229.34,229.445,327200000.0
2007-11-14 22:24:00,229.46,229.66,229.44,229.63,408000000.0
2007-11-14 22:25:00,229.63,229.685,229.62,229.65,356700000.0
2007-11-14 22:26:00,229.65,229.7,229.63,229.66,469200000.0
2007-11-14 22:27:00,229.66,229.67,229.62,229.65,461300000.0
2007-11-14 22:28:00,229.65,229.76,229.63,229.73,518600000.0
2007-11-14 22:29:00,229.73,229.75,229.68,229.74,1189300000.0
2007-11-14 22:30:00,229.74,229.76,229.66,229.69,964400000.0
2007-11-14 22:31:00,229.69,229.75,229.655,229.655,711599999.0
2007-11-14 22:32:00,229.66,229.67,229.56,229.6,746300000.0
2007-11-14 22:33:00,229.595,229.63,229.59,229.63,534800000.0
2007-11-14 22:34:00,229.63,229.63,229.57,229.59,829500001.0
2007-11-14 22:35:00,229.59,229.59,229.52,229.52,512600000.0
2007-11-14 22:36:00,229.52,229.52,229.38,229.39,412900000.0
2007-11-14 22:37:00,229.39,229.39,229.275,229.3,611800000.0
2007-11-14 22:38:00,229.29,229.32,229.27,229.27,589700000.0
2007-11-14 22:39:00,229.27,229.31,229.255,229.26,510600000.0
2007-11-14 22:40:00,229.255,229.27,228.88,228.89,1510292042.0
2007-11-14 22:41:00,228.89,228.89,228.74,228.76,872700000.0
2007-11-14 22:42:00,228.77,228.86,228.64,228.86,928200000.0
2007-11-14 22:43:00,228.86,228.86,228.67,228.78,757100000.0
2007-11-14 22:44:00,228.78,228.9,228.77,228.9,632600000.0
2007-11-14 22:45:00,228.9,228.91,228.85,228.87,466000000.0
2007-11-14 22:46:00,228.87,228.89,228.745,228.745,503400000.0
2007-11-14 22:47:00,228.76,228.87,228.7,228.85,1019799999.0
2007-11-14 22:48:00,228.86,228.885,228.74,228.76,955900000.0
2007-11-14 22:49:00,228.76,228.79,228.76,228.78,409000000.0
2007-11-14 22:50:00,228.78,228.78,228.58,228.6,604000000.0
2007-11-14 22:51:00,228.59,228.6,228.475,228.49,825000000.0
2007-11-14 22:52:00,228.48,228.49,228.35,228.4,1094600000.0
2007-11-14 22:53:00,228.4,228.4,228.285,228.37,1152800000.0
2007-11-14 22:54:00,228.37,228.4,228.32,228.39,763400000.0
2007-11-14 22:55:00,228.4,228.49,228.38,228.44,587300000.0
2007-11-14 22:56:00,228.43,228.56,228.39,228.555,475100000.0
2007-11-14 22:57:00,228.56,228.595,228.45,228.48,720300000.0
2007-11-14 22:58:00,228.49,228.545,228.45,228.535,981399997.0
2007-11-14 22:59:00,228.535,228.59,228.5,228.52,589600000.0
2007-11-14 23:00:00,228.51,228.585,228.49,228.515,596500000.0
2007-11-14 23:01:00,228.52,228.56,228.49,228.555,480400000.0
2007-11-14 23:02:00,228.555,228.68,228.54,228.67,383800000.0
2007-11-14 23:03:00,228.67,228.71,228.63,228.65,777600000.0
2007-11-14 23:04:00,228.65,228.73,228.64,228.69,596100000.0
2007-11-14 23:05:00,228.69,228.76,228.64,228.75,652500000.0
2007-11-14 23:06:00,228.75,228.77,228.71,228.71,536000000.0
2007-11-14 23:07:00,228.71,228.71,228.69,228.71,310000000.0
2007-11-14 23:08:00,228.71,228.79,228.7,228.76,618400000.0
2007-11-14 23:09:00,228.76,228.81,228.74,228.78,754600000.0
2007-11-14 23:10:00,228.79,228.815,228.74,228.755,617700000.0
2007-11-14 23:11:00,228.755,228.78,228.69,228.74,879400000.0
2007-11-14 23:12:00,228.74,228.78,228.67,228.68,304000000.0
2007-11-14 23:13:00,228.68,228.68,228.62,228.63,352300000.0
2007-11-14 23:14:00,228.625,228.66,228.58,228.63,657400000.0
2007-11-14 23:15:00,228.63,228.67,228.61,228.67,807600000.0
2007-11-14 23:16:00,228.67,228.71,228.65,228.67,460600000.0
2007-11-14 23:17:00,228.67,228.71,228.665,228.69,461100000.0
2007-11-14 23:18:00,228.69,228.72,228.68,228.7,418800000.0
2007-11-14 23:19:00,228.7,228.73,228.69,228.69,455200000.0
2007-11-14 23:20:00,228.69,228.74,228.68,228.695,476200000.0
2007-11-14 23:21:00,228.71,228.71,228.69,228.71,324500000.0
2007-11-14 23:22:00,228.71,228.74,228.67,228.74,313200000.0
2007-11-14 23:23:00,228.74,228.77,228.73,228.75,444000000.0
2007-11-14 23:24:00,228.75,228.85,228.75,228.84,733000000.0
2007-11-14 23:25:00,228.84,228.85,228.775,228.78,390200000.0
2007-11-14 23:26:00,228.78,228.86,228.775,228.83,346500000.0
2007-11-14 23:27:00,228.83,228.88,228.83,228.85,650000000.0
2007-11-14 23:28:00,228.85,228.85,228.77,228.8,654800000.0
2007-11-14 23:29:00,228.8,228.8,228.77,228.77,395900000.0
2007-11-14 23:30:00,228.77,228.79,228.76,228.76,472800000.0
2007-11-14 23:31:00,228.77,228.77,228.71,228.72,335400000.0
2007-11-14 23:32:00,228.72,228.74,228.69,228.74,309500000.0
2007-11-14 23:33:00,228.74,228.74,228.7,228.72,513600000.0
2007-11-14 23:34:00,228.72,228.74,228.64,228.65,951600000.0
2007-11-14 23:35:00,228.64,228.65,228.57,228.58,285800000.0
2007-11-14 23:36:00,228.58,228.61,228.56,228.58,648900000.0
2007-11-14 23:37:00,228.58,228.59,228.45,228.49,932499999.0
2007-11-14 23:38:00,228.47,228.5,228.36,228.39,654000000.0
2007-11-14 23:39:00,228.39,228.42,228.31,228.34,442000000.0
2007-11-14 23:40:00,228.34,228.34,228.19,228.19,877600000.0
2007-11-14 23:41:00,228.19,228.2,228.1,228.1,382700000.0
2007-11-14 23:42:00,228.1,228.12,228.08,228.09,553200000.0
2007-11-14 23:43:00,228.09,228.11,228.05,228.08,805600000.0
2007-11-14 23:44:00,228.08,228.08,227.95,227.965,833200000.0
2007-11-14 23:45:00,227.965,228.1,227.96,228.06,575200000.0
2007-11-14 23:46:00,228.06,228.11,227.97,228.05,703400000.0
2007-11-14 23:47:00,228.05,228.1,228.04,228.08,531400000.0
2007-11-14 23:48:00,228.08,228.09,228.04,228.04,109100000.0
2007-11-14 23:49:00,228.04,228.11,228.04,228.05,128000000.0
2007-11-14 23:50:00,228.05,228.12,228.05,228.12,260400000.0
2007-11-14 23:51:00,228.12,228.16,228.08,228.16,416000000.0
2007-11-14 23:52:00,228.16,228.205,228.14,228.19,715400000.0
2007-11-14 23:53:00,228.19,228.29,228.19,228.28,281000000.0
2007-11-14 23:54:00,228.28,228.29,228.26,228.29,357200000.0
2007-11-14 23:55:00,228.28,228.29,228.255,228.29,426100004.0
2007-11-14 23:56:00,228.29,228.35,228.27,228.35,486300000.0
2007-11-14 23:57:00,228.35,228.46,228.32,228.445,381700000.0
2007-11-14 23:58:00,228.475,228.52,228.44,228.44,857500000.0
2007-11-14 23:59:00,228.44,228.48,228.4,228.44,466400000.0
2007-11-15 00:00:00,228.44,228.44,228.25,228.335,280900000.0
2007-11-15 00:01:00,228.335,228.335,228.235,228.25,174700000.0
2007-11-15 00:02:00,228.28,228.3,228.18,228.18,169000000.0
2007-11-15 00:03:00,228.18,228.24,228.18,228.24,187200000.0
2007-11-15 00:04:00,228.24,228.29,228.24,228.28,323200000.0
2007-11-15 00:05:00,228.28,228.34,228.28,228.34,329800000.0
2007-11-15 00:06:00,228.34,228.36,228.31,228.33,643800000.0
2007-11-15 00:07:00,228.33,228.36,228.31,228.35,315900000.0
2007-11-15 00:08:00,228.35,228.35,228.29,228.29,426400000.0
2007-11-15 00:09:00,228.32,228.36,228.31,228.36,545700000.0
2007-11-15 00:10:00,228.35,228.43,228.35,228.38,355600000.0
2007-11-15 00:11:00,228.38,228.4,228.37,228.39,472900000.0
2007-11-15 00:12:00,228.39,228.4,228.34,228.35,583100000.0
2007-11-15 00:13:00,228.34,228.35,228.32,228.35,135200000.0
2007-11-15 00:14:00,228.35,228.38,228.35,228.38,66600000.0
2007-11-15 00:15:00,228.38,228.38,228.31,228.31,49700000.0
2007-11-15 00:16:00,228.32,228.36,228.28,228.34,143700000.0
2007-11-15 00:17:00,228.33,228.41,228.28,228.32,142300000.0
2007-11-15 00:18:00,228.32,228.33,228.1,228.1,540200000.0
2007-11-15 00:19:00,228.1,228.21,228.1,228.12,204600000.0
2007-11-15 00:20:00,228.12,228.19,228.1,228.12,163700000.0
2007-11-15 00:21:00,228.12,228.14,228.09,228.095,311700000.0
2007-11-15 00:22:00,228.095,228.15,228.09,228.11,150000000.0
2007-11-15 00:23:00,228.11,228.12,228.09,228.11,133400000.0
2007-11-15 00:24:00,228.11,228.11,228.09,228.1,102700000.0
2007-11-15 00:25:00,228.11,228.12,228.05,228.1,208100000.0
2007-11-15 00:26:00,228.1,228.17,228.09,228.17,114100000.0
2007-11-15 00:27:00,228.14,228.21,228.105,228.21,36000000.0
2007-11-15 00:28:00,228.13,228.22,228.13,228.22,93900000.0
2007-11-15 00:29:00,228.22,228.26,228.19,228.19,30400000.0
2007-11-15 00:30:00,228.19,228.27,228.14,228.26,164800000.0
2007-11-15 00:31:00,228.24,228.28,228.2,228.28,108200000.0
2007-11-15 00:32:00,228.28,228.34,228.195,228.2,57700000.0
2007-11-15 00:33:00,228.2,228.22,228.175,228.19,40200000.0
2007-11-15 00:34:00,228.19,228.24,228.19,228.24,12500000.0
2007-11-15 00:35:00,228.24,228.39,228.21,228.35,56500000.0
2007-11-15 00:36:00,228.35,228.37,228.35,228.35,20400000.0
2007-11-15 00:37:00,228.35,228.41,228.27,228.35,55100000.0
2007-11-15 00:38:00,228.35,228.52,228.32,228.49,242900000.0
2007-11-15 00:39:00,228.49,228.555,228.45,228.51,95300000.0
2007-11-15 00:40:00,228.51,228.51,228.31,228.31,65700000.0
2007-11-15 00:41:00,228.31,228.34,228.28,228.28,192500000.0
2007-11-15 00:42:00,228.29,228.29,228.23,228.25,269100000.0
2007-11-15 00:43:00,228.25,228.27,228.22,228.27,100100000.0
2007-11-15 00:44:00,228.27,228.27,228.09,228.17,198100000.0
2007-11-15 00:45:00,228.15,228.16,228.07,228.11,297700000.0
2007-11-15 00:46:00,228.11,228.12,228.075,228.075,61600000.0
2007-11-15 00:47:00,228.075,228.14,228.075,228.14,149200000.0
2007-11-15 00:48:00,228.14,228.16,228.13,228.16,24000000.0
2007-11-15 00:49:00,228.16,228.16,228.07,228.11,118300000.0
2007-11-15 00:50:00,228.11,228.17,228.1,228.145,122100000.0
2007-11-15 00:51:00,228.145,228.17,228.125,228.15,41100000.0
2007-11-15 00:52:00,228.15,228.15,228.09,228.09,66100000.0
2007-11-15 00:53:00,228.09,228.11,228.06,228.07,90000000.0
2007-11-15 00:54:00,228.07,228.07,228.01,228.03,313000001.0
2007-11-15 00:55:00,228.04,228.05,228.02,228.045,124900000.0
2007-11-15 00:56:00,228.05,228.05,228.03,228.04,128000000.0
2007-11-15 00:57:00,228.04,228.05,227.99,227.99,173000000.0
2007-11-15 00:58:00,227.99,228.01,227.985,228.0,108900000.0
2007-11-15 00:59:00,228.0,228.01,227.96,227.97,322700000.0
2007-11-15 01:00:00,227.97,227.98,227.93,227.94,213600000.0
2007-11-15 01:01:00,227.94,227.94,227.89,227.9,524000000.0
2007-11-15 01:02:00,227.9,227.92,227.865,227.905,844400000.0
2007-11-15 01:03:00,227.905,227.94,227.88,227.93,269499999.0
2007-11-15 01:04:00,227.93,227.97,227.88,227.88,455300000.0
2007-11-15 01:05:00,227.89,227.975,227.89,227.95,331600000.0
2007-11-15 01:06:00,227.95,227.97,227.91,227.92,189500000.0
2007-11-15 01:07:00,227.92,227.97,227.91,227.95,90200000.0
2007-11-15 01:08:00,227.95,227.95,227.91,227.91,319400000.0
2007-11-15 01:09:00,227.91,227.93,227.9,227.92,129900000.0
2007-11-15 01:10:00,227.93,227.96,227.93,227.95,254900000.0
2007-11-15 01:11:00,227.945,228.06,227.945,228.05,522900000.0
2007-11-15 01:12:00,228.05,228.14,227.99,228.11,557800000.0
2007-11-15 01:13:00,228.11,228.2,228.11,228.18,254500000.0
2007-11-15 01:14:00,228.18,228.245,228.17,228.23,324200000.0
2007-11-15 01:15:00,228.23,228.25,228.21,228.23,182500000.0
2007-11-15 01:16:00,228.23,228.275,228.15,228.16,259400000.0
2007-11-15 01:17:00,228.17,228.17,227.97,228.11,771800000.0
2007-11-15 01:18:00,228.11,228.13,228.07,228.1,342000000.0
2007-11-15 01:19:00,228.1,228.145,228.07,228.09,85200000.0
2007-11-15 01:20:00,228.09,228.1,228.09,228.1,172500000.0
2007-11-15 01:21:00,228.1,228.17,228.08,228.12,246800000.0
2007-11-15 01:22:00,228.12,228.2,228.12,228.18,138700000.0
2007-11-15 01:23:00,228.18,228.22,228.17,228.2,238700000.0
2007-11-15 01:24:00,228.2,228.2,228.165,228.19,144100000.0
2007-11-15 01:25:00,228.19,228.27,228.19,228.24,113500000.0
2007-11-15 01:26:00,228.25,228.25,228.22,228.23,352100000.0
2007-11-15 01:27:00,228.23,228.27,228.22,228.265,194100000.0
2007-11-15 01:28:00,228.27,228.32,228.27,228.32,300400000.0
2007-11-15 01:29:00,228.32,228.35,228.32,228.34,96000000.0
2007-11-15 01:30:00,228.34,228.38,228.34,228.36,241300000.0
2007-11-15 01:31:00,228.36,228.39,228.32,228.39,331700000.0
2007-11-15 01:32:00,228.39,228.4,228.33,228.4,385200000.0
2007-11-15 01:33:00,228.4,228.4,228.34,228.35,136900000.0
2007-11-15 01:34:00,228.35,228.35,228.27,228.33,202100000.0
2007-11-15 01:35:00,228.34,228.37,228.33,228.36,187900000.0
2007-11-15 01:36:00,228.36,228.4,228.34,228.38,281400000.0
2007-11-15 01:37:00,228.38,228.38,228.26,228.32,245900000.0
2007-11-15 01:38:00,228.3,228.33,228.29,228.32,381200000.0
2007-11-15 01:39:00,228.32,228.34,228.3,228.33,213600000.0
2007-11-15 01:40:00,228.33,228.34,228.25,228.29,415700000.0
2007-11-15 01:41:00,228.29,228.325,228.215,228.25,261100000.0
2007-11-15 01:42:00,228.25,228.295,228.22,228.25,344599999.0
2007-11-15 01:43:00,228.25,228.29,228.23,228.25,380800000.0
2007-11-15 01:44:00,228.25,228.25,228.17,228.2,211300000.0
2007-11-15 01:45:00,228.2,228.21,228.18,228.21,112500000.0
2007-11-15 01:46:00,228.21,228.21,228.17,228.17,158600000.0
2007-11-15 01:47:00,228.17,228.19,228.11,228.19,397899998.0
2007-11-15 01:48:00,228.19,228.19,228.17,228.18,58600000.0
2007-11-15 01:49:00,228.19,228.31,228.18,228.23,165100000.0
2007-11-15 01:50:00,228.23,228.26,228.21,228.26,56000000.0
2007-11-15 01:51:00,228.26,228.32,228.26,228.28,115800000.0
2007-11-15 01:52:00,228.28,228.3,228.28,228.29,70600000.0
2007-11-15 01:53:00,228.29,228.41,228.29,228.385,286700000.0
2007-11-15 01:54:00,228.385,228.42,228.37,228.39,354100000.0
2007-11-15 01:55:00,228.375,228.4,228.36,228.38,158900000.0
2007-11-15 01:56:00,228.38,228.41,228.38,228.39,163700000.0
2007-11-15 01:57:00,228.39,228.45,228.38,228.45,206100000.0
2007-11-15 01:58:00,228.45,228.465,228.43,228.43,204400000.0
2007-11-15 01:59:00,228.43,228.45,228.38,228.42,159400000.0
2007-11-15 02:00:00,228.42,228.43,228.38,228.41,307200000.0
2007-11-15 02:01:00,228.405,228.425,228.395,228.41,247599998.0
2007-11-15 02:02:00,228.41,228.45,228.38,228.42,433800000.0
2007-11-15 02:03:00,228.42,228.42,228.38,228.39,190100000.0
2007-11-15 02:04:00,228.39,228.4,228.31,228.34,298700000.0
2007-11-15 02:05:00,228.34,228.45,228.34,228.38,265000000.0
2007-11-15 02:06:00,228.38,228.44,228.37,228.44,153600000.0
2007-11-15 02:07:00,228.44,228.47,228.41,228.46,139500000.0
2007-11-15 02:08:00,228.46,228.47,228.4,228.43,86100000.0
2007-11-15 02:09:00,228.43,228.53,228.39,228.52,258900000.0
2007-11-15 02:10:00,228.53,228.57,228.505,228.53,73800000.0
2007-11-15 02:11:00,228.535,228.55,228.51,228.55,285100000.0
2007-11-15 02:12:00,228.55,228.57,228.49,228.5,421400000.0
2007-11-15 02:13:00,228.5,228.54,228.5,228.54,73000000.0
2007-11-15 02:14:00,228.54,228.58,228.53,228.53,59800000.0
2007-11-15 02:15:00,228.53,228.565,228.53,228.56,54900000.0
2007-11-15 02:16:00,228.56,228.56,228.52,228.545,34500000.0
2007-11-15 02:17:00,228.545,228.56,228.46,228.54,270100000.0
2007-11-15 02:18:00,228.55,228.57,228.475,228.535,80100000.0
2007-11-15 02:19:00,228.54,228.54,228.4,228.46,230100000.0
2007-11-15 02:20:00,228.48,228.48,228.36,228.36,301800000.0
2007-11-15 02:21:00,228.36,228.425,228.335,228.335,635000000.0
2007-11-15 02:22:00,228.335,228.37,228.32,228.34,435700000.0
2007-11-15 02:23:00,228.34,228.34,228.3,228.34,347700000.0
2007-11-15 02:24:00,228.335,228.39,228.32,228.39,273200000.0
2007-11-15 02:25:00,228.395,228.46,228.39,228.435,367300000.0
2007-11-15 02:26:00,228.435,228.445,228.4,228.445,161500000.0
2007-11-15 02:27:00,228.445,228.445,228.4,228.44,33700000.0
2007-11-15 02:28:00,228.44,228.44,228.395,228.395,92500000.0
2007-11-15 02:29:00,228.395,228.42,228.395,228.42,25000000.0
2007-11-15 02:30:00,228.42,228.42,228.4,228.4,121400000.0
2007-11-15 02:31:00,228.4,228.455,228.4,228.45,170400000.0
2007-11-15 02:32:00,228.455,228.465,228.43,228.44,97800000.0
2007-11-15 02:33:00,228.445,228.465,228.37,228.39,200600000.0
2007-11-15 02:34:00,228.39,228.425,228.37,228.405,112600000.0
2007-11-15 02:35:00,228.41,228.44,228.4,228.44,70200000.0
2007-11-15 02:36:00,228.44,228.49,228.44,228.475,143400000.0
2007-11-15 02:37:00,228.475,228.535,228.47,228.525,117200000.0
2007-11-15 02:38:00,228.525,228.64,228.5,228.6,310900000.0
2007-11-15 02:39:00,228.59,228.7,228.56,228.695,427200000.0
2007-11-15 02:40:00,228.7,228.735,228.675,228.69,148700000.0
2007-11-15 02:41:00,228.69,228.8,228.69,228.72,269500000.0
2007-11-15 02:42:00,228.72,228.76,228.63,228.65,252600000.0
2007-11-15 02:43:00,228.66,228.72,228.65,228.71,173700000.0
2007-11-15 02:44:00,228.71,228.72,228.68,228.68,156000000.0
2007-11-15 02:45:00,228.68,228.725,228.67,228.725,230900000.0
2007-11-15 02:46:00,228.725,228.8,228.705,228.77,175500000.0
2007-11-15 02:47:00,228.77,228.82,228.76,228.8,511800000.0
2007-11-15 02:48:00,228.8,228.815,228.745,228.765,478500000.0
2007-11-15 02:49:00,228.765,228.795,228.765,228.77,322000000.0
2007-11-15 02:50:00,228.77,228.78,228.76,228.76,108500000.0
2007-11-15 02:51:00,228.76,228.79,228.75,228.78,264000000.0
2007-11-15 02:52:00,228.78,228.805,228.745,228.77,512600000.0
2007-11-15 02:53:00,228.77,228.825,228.76,228.79,416600001.0
2007-11-15 02:54:00,228.79,228.895,228.78,228.865,573900000.0
2007-11-15 02:55:00,228.865,228.865,228.78,228.815,384000000.0
2007-11-15 02:56:00,228.82,228.865,228.8,228.81,503700000.0
2007-11-15 02:57:00,228.81,228.835,228.81,228.81,290700000.0
2007-11-15 02:58:00,228.81,228.81,228.76,228.77,436700000.0
2007-11-15 02:59:00,228.77,228.79,228.75,228.75,265500000.0
2007-11-15 03:00:00,228.75,228.77,228.705,228.735,234700000.0
2007-11-15 03:01:00,228.735,228.735,228.69,228.7,123700000.0
2007-11-15 03:02:00,228.7,228.7,228.675,228.695,287200000.0
2007-11-15 03:03:00,228.695,228.715,228.665,228.695,166300000.0
2007-11-15 03:04:00,228.695,228.765,228.695,228.755,418100000.0
2007-11-15 03:05:00,228.755,228.775,228.72,228.775,208600000.0
2007-11-15 03:06:00,228.775,228.775,228.755,228.755,67300000.0
2007-11-15 03:07:00,228.755,228.77,228.755,228.77,68600000.0
2007-11-15 03:08:00,228.77,228.83,228.765,228.81,260800000.0
2007-11-15 03:09:00,228.81,228.865,228.785,228.845,436400000.0
2007-11-15 03:10:00,228.845,228.9,228.845,228.9,677400000.0
2007-11-15 03:11:00,228.905,228.99,228.9,228.99,497400000.0
2007-11-15 03:12:00,228.99,229.16,228.99,229.12,220400000.0
2007-11-15 03:13:00,229.12,229.28,229.1,229.19,379800000.0
2007-11-15 03:14:00,229.19,229.35,229.145,229.35,310400000.0
2007-11-15 03:15:00,229.35,229.62,229.31,229.59,704800001.0
2007-11-15 03:16:00,229.59,229.63,229.54,229.57,526600000.0
2007-11-15 03:17:00,229.57,229.615,229.55,229.59,257300000.0
2007-11-15 03:18:00,229.61,229.62,229.53,229.54,300500000.0
2007-11-15 03:19:00,229.53,229.6,229.49,229.58,324500000.0
2007-11-15 03:20:00,229.58,229.59,229.48,229.55,416800000.0
2007-11-15 03:21:00,229.56,229.6,229.53,229.55,268300000.0
2007-11-15 03:22:00,229.545,229.62,229.51,229.585,308200000.0
2007-11-15 03:23:00,229.6,229.68,229.54,229.65,464200000.0
2007-11-15 03:24:00,229.65,229.68,229.6,229.6,200700000.0
2007-11-15 03:25:00,229.595,229.67,229.595,229.67,196200000.0
2007-11-15 03:26:00,229.66,229.69,229.57,229.57,298900000.0
2007-11-15 03:27:00,229.58,229.67,229.57,229.65,393900000.0
2007-11-15 03:28:00,229.65,229.65,229.585,229.63,470200000.0
2007-11-15 03:29:00,229.63,229.65,229.61,229.63,281700000.0
2007-11-15 03:30:00,229.63,229.64,229.51,229.51,120200000.0
2007-11-15 03:31:00,229.51,229.53,229.44,229.505,247200000.0
2007-11-15 03:32:00,229.505,229.55,229.495,229.53,139700000.0
2007-11-15 03:33:00,229.53,229.53,229.475,229.51,126900000.0
2007-11-15 03:34:00,229.51,229.58,229.51,229.535,149000000.0
2007-11-15 03:35:00,229.54,229.55,229.49,229.52,135700000.0
2007-11-15 03:36:00,229.515,229.58,229.495,229.56,178600000.0
2007-11-15 03:37:00,229.56,229.58,229.52,229.56,245200000.0
2007-11-15 03:38:00,229.56,229.58,229.54,229.57,337800000.0
2007-11-15 03:39:00,229.565,229.57,229.5,229.5,193900000.0
2007-11-15 03:40:00,229.5,229.51,229.44,229.44,319200000.0
2007-11-15 03:41:00,229.44,229.48,229.44,229.45,128900000.0
2007-11-15 03:42:00,229.45,229.45,229.38,229.405,296200000.0
2007-11-15 03:43:00,229.4,229.425,229.35,229.4,258300000.0
2007-11-15 03:44:00,229.4,229.415,229.36,229.36,119000000.0
2007-11-15 03:45:00,229.36,229.38,229.34,229.36,129800000.0
2007-11-15 03:46:00,229.36,229.4,229.36,229.4,53400000.0
2007-11-15 03:47:00,229.4,229.4,229.26,229.32,196300000.0
2007-11-15 03:48:00,229.32,229.36,229.3,229.32,141900000.0
2007-11-15 03:49:00,229.32,229.39,229.3,229.36,275400000.0
2007-11-15 03:50:00,229.375,229.39,229.325,229.35,307800000.0
2007-11-15 03:51:00,229.35,229.35,229.28,229.345,638200000.0
2007-11-15 03:52:00,229.345,229.37,229.26,229.325,382300000.0
2007-11-15 03:53:00,229.335,229.34,229.23,229.31,543700000.0
2007-11-15 03:54:00,229.32,229.37,229.19,229.19,566100001.0
2007-11-15 03:55:00,229.19,229.21,229.13,229.19,524900000.0
2007-11-15 03:56:00,229.19,229.26,229.18,229.23,432100000.0
2007-11-15 03:57:00,229.23,229.23,229.19,229.2,270700000.0
2007-11-15 03:58:00,229.2,229.26,229.16,229.26,136600000.0
2007-11-15 03:59:00,229.26,229.37,229.245,229.36,745300000.0
2007-11-15 04:00:00,229.36,229.4,229.35,229.37,465800000.0
2007-11-15 04:01:00,229.37,229.37,229.31,229.31,762499999.0
2007-11-15 04:02:00,229.305,229.32,229.27,229.27,149800000.0
2007-11-15 04:03:00,229.28,229.28,229.17,229.23,347400000.0
2007-11-15 04:04:00,229.23,229.29,229.23,229.27,164500000.0
2007-11-15 04:05:00,229.28,229.28,229.21,229.28,103300000.0
2007-11-15 04:06:00,229.28,229.29,229.27,229.29,34500000.0
2007-11-15 04:07:00,229.29,229.4,229.28,229.29,440700000.0
2007-11-15 04:08:00,229.29,229.31,229.26,229.27,251500000.0
2007-11-15 04:09:00,229.27,229.35,229.27,229.35,182500000.0
2007-11-15 04:10:00,229.35,229.36,229.28,229.32,159100000.0
2007-11-15 04:11:00,229.33,229.33,229.3,229.32,89800000.0
2007-11-15 04:12:00,229.32,229.33,229.3,229.31,105400000.0
2007-11-15 04:13:00,229.31,229.32,229.29,229.305,115700000.0
2007-11-15 04:14:00,229.31,229.35,229.31,229.34,180300000.0
2007-11-15 04:15:00,229.34,229.36,229.29,229.34,161000000.0
2007-11-15 04:16:00,229.33,229.34,229.29,229.29,196900000.0
2007-11-15 04:17:00,229.3,229.32,229.27,229.3,95000000.0
2007-11-15 04:18:00,229.3,229.3,229.24,229.24,284200000.0
2007-11-15 04:19:00,229.24,229.29,229.2,229.2,268400000.0
2007-11-15 04:20:00,229.2,229.23,229.17,229.19,228300000.0
2007-11-15 04:21:00,229.19,229.22,229.17,229.19,68900000.0
2007-11-15 04:22:00,229.19,229.2,229.17,229.18,184800000.0
2007-11-15 04:23:00,229.18,229.21,229.155,229.21,213200000.0
2007-11-15 04:24:00,229.21,229.21,229.18,229.19,261400000.0
2007-11-15 04:25:00,229.19,229.22,229.12,229.12,456600000.0
2007-11-15 04:26:00,229.12,229.13,229.025,229.12,327800000.0
2007-11-15 04:27:00,229.12,229.14,229.08,229.08,126600000.0
2007-11-15 04:28:00,229.08,229.095,228.98,228.985,360500000.0
2007-11-15 04:29:00,228.985,229.07,228.985,229.05,183300000.0
2007-11-15 04:30:00,229.05,229.06,229.025,229.045,171500000.0
2007-11-15 04:31:00,229.045,229.1,229.045,229.085,189400000.0
2007-11-15 04:32:00,229.08,229.13,229.05,229.05,397299999.0
2007-11-15 04:33:00,229.05,229.09,229.045,229.07,162600000.0
2007-11-15 04:34:00,229.08,229.1,229.03,229.07,278800000.0
2007-11-15 04:35:00,229.07,229.1,229.07,229.08,194400000.0
2007-11-15 04:36:00,229.08,229.145,229.08,229.145,143500000.0
2007-11-15 04:37:00,229.11,229.15,229.1,229.11,309500000.0
2007-11-15 04:38:00,229.11,229.16,229.11,229.12,207600000.0
2007-11-15 04:39:00,229.12,229.15,229.12,229.14,110700000.0
2007-11-15 04:40:00,229.14,229.16,229.115,229.15,139300000.0
2007-11-15 04:41:00,229.15,229.185,229.145,229.165,133300000.0
2007-11-15 04:42:00,229.165,229.195,229.165,229.17,86000000.0
2007-11-15 04:43:00,229.17,229.2,229.17,229.2,76200000.0
2007-11-15 04:44:00,229.2,229.205,229.18,229.205,55200000.0
2007-11-15 04:45:00,229.205,229.23,229.185,229.2,49500000.0
2007-11-15 04:46:00,229.2,229.23,229.2,229.21,98900000.0
2007-11-15 04:47:00,229.23,229.24,229.2,229.2,137600000.0
2007-11-15 04:48:00,229.2,229.26,229.2,229.24,83600000.0
2007-11-15 04:49:00,229.24,229.24,229.195,229.22,91900000.0
2007-11-15 04:50:00,229.22,229.24,229.21,229.22,108500000.0
2007-11-15 04:51:00,229.22,229.28,229.21,229.26,130200000.0
2007-11-15 04:52:00,229.26,229.27,229.23,229.23,54000000.0
2007-11-15 04:53:00,229.23,229.23,229.16,229.175,207300000.0
2007-11-15 04:54:00,229.18,229.21,229.18,229.19,143600000.0
2007-11-15 04:55:00,229.195,229.245,229.19,229.215,84100000.0
2007-11-15 04:56:00,229.215,229.26,229.21,229.23,117000000.0
2007-11-15 04:57:00,229.23,229.24,229.215,229.22,208000000.0
2007-11-15 04:58:00,229.215,229.26,229.215,229.26,47000000.0
2007-11-15 04:59:00,229.25,229.29,229.25,229.28,93000000.0
2007-11-15 05:00:00,229.27,229.31,229.26,229.28,369800000.0
2007-11-15 05:01:00,229.28,229.31,229.26,229.29,334500000.0
2007-11-15 05:02:00,229.29,229.33,229.245,229.29,308000000.0
2007-11-15 05:03:00,229.29,229.29,229.265,229.265,36800000.0
2007-11-15 05:04:00,229.265,229.27,229.195,229.215,176500000.0
2007-11-15 05:05:00,229.215,229.23,229.2,229.22,179000000.0
2007-11-15 05:06:00,229.22,229.245,229.22,229.245,106600000.0
2007-11-15 05:07:00,229.245,229.25,229.23,229.25,21600000.0
2007-11-15 05:08:00,229.25,229.25,229.215,229.245,68400000.0
2007-11-15 05:09:00,229.245,229.28,229.245,229.27,67800000.0
2007-11-15 05:10:00,229.275,229.29,229.25,229.26,186900000.0
2007-11-15 05:11:00,229.26,229.3,229.26,229.27,149100000.0
2007-11-15 05:12:00,229.28,229.28,229.19,229.24,274600000.0
2007-11-15 05:13:00,229.24,229.24,229.2,229.21,64300000.0
2007-11-15 05:14:00,229.21,229.22,229.2,229.21,319300000.0
2007-11-15 05:15:00,229.205,229.24,229.17,229.22,249500000.0
2007-11-15 05:16:00,229.23,229.23,229.2,229.21,60800000.0
2007-11-15 05:17:00,229.21,229.21,229.195,229.21,57400000.0
2007-11-15 05:18:00,229.195,229.22,229.19,229.19,130400000.0
2007-11-15 05:19:00,229.19,229.2,229.15,229.18,168400000.0
2007-11-15 05:20:00,229.18,229.18,229.13,229.14,115300000.0
2007-11-15 05:21:00,229.14,229.15,229.13,229.13,102100000.0
2007-11-15 05:22:00,229.13,229.13,229.02,229.05,195700000.0
2007-11-15 05:23:00,229.05,229.11,229.05,229.105,117700000.0
2007-11-15 05:24:00,229.08,229.1,229.07,229.07,188000000.0
2007-11-15 05:25:00,229.07,229.07,229.01,229.03,194800000.0
2007-11-15 05:26:00,229.03,229.03,228.965,229.0,182100000.0
2007-11-15 05:27:00,229.0,229.0,228.94,228.95,135300000.0
2007-11-15 05:28:00,228.945,228.955,228.91,228.93,273800000.0
2007-11-15 05:29:00,228.93,228.93,228.815,228.88,635100000.0
2007-11-15 05:30:00,228.88,228.92,228.88,228.92,105600000.0
2007-11-15 05:31:00,228.92,228.925,228.88,228.88,177300000.0
2007-11-15 05:32:00,228.88,228.9,228.88,228.88,20500000.0
2007-11-15 05:33:00,228.88,228.92,228.84,228.84,354000000.0
2007-11-15 05:34:00,228.84,228.89,228.84,228.85,519300000.0
2007-11-15 05:35:00,228.85,228.9,228.845,228.9,289400000.0
2007-11-15 05:36:00,228.89,228.95,228.84,228.93,281700000.0
2007-11-15 05:37:00,228.93,228.975,228.93,228.97,161200000.0
2007-11-15 05:38:00,228.97,229.04,228.97,229.02,176400000.0
2007-11-15 05:39:00,229.02,229.02,228.975,228.995,115500000.0
2007-11-15 05:40:00,229.0,229.03,228.98,228.98,207400000.0
2007-11-15 05:41:00,229.0,229.08,228.98,229.04,177500000.0
2007-11-15 05:42:00,229.06,229.08,229.055,229.06,69700000.0
2007-11-15 05:43:00,229.06,229.08,229.01,229.04,99500000.0
2007-11-15 05:44:00,229.04,229.08,229.025,229.08,120000000.0
2007-11-15 05:45:00,229.08,229.08,228.96,228.98,250600000.0
2007-11-15 05:46:00,228.98,229.02,228.965,229.02,211400000.0
2007-11-15 05:47:00,229.015,229.02,228.99,229.01,148900000.0
2007-11-15 05:48:00,229.01,229.07,229.01,229.07,247900000.0
2007-11-15 05:49:00,229.07,229.07,229.03,229.03,130900000.0
2007-11-15 05:50:00,229.03,229.04,228.99,229.01,360700000.0
2007-11-15 05:51:00,229.02,229.04,229.0,229.01,26000000.0
2007-11-15 05:52:00,229.01,229.02,228.99,229.02,37200000.0
2007-11-15 05:53:00,229.02,229.03,229.02,229.03,13800000.0
2007-11-15 05:54:00,229.03,229.03,229.03,229.03,2500000.0
2007-11-15 05:55:00,229.01,229.045,229.0,229.025,124900000.0
2007-11-15 05:56:00,229.025,229.04,228.94,228.96,259600000.0
2007-11-15 05:57:00,228.96,228.96,228.905,228.905,191200000.0
2007-11-15 05:58:00,228.905,228.93,228.865,228.9,215600000.0
2007-11-15 05:59:00,228.895,228.98,228.875,228.97,270300000.0
2007-11-15 06:00:00,228.98,229.035,228.93,228.935,268100000.0
2007-11-15 06:01:00,228.935,228.935,228.895,228.9,84700000.0
2007-11-15 06:02:00,228.9,228.92,228.9,228.92,93900000.0
2007-11-15 06:03:00,228.915,228.955,228.91,228.945,72100000.0
2007-11-15 06:04:00,228.95,228.95,228.89,228.89,90600000.0
2007-11-15 06:05:00,228.89,228.93,228.89,228.91,188900000.0
2007-11-15 06:06:00,228.91,228.94,228.815,228.815,156200000.0
2007-11-15 06:07:00,228.815,228.88,228.815,228.83,311800000.0
2007-11-15 06:08:00,228.83,228.855,228.79,228.82,273900000.0
2007-11-15 06:09:00,228.82,228.82,228.72,228.75,220500000.0
2007-11-15 06:10:00,228.75,228.77,228.685,228.75,89000000.0
2007-11-15 06:11:00,228.75,228.75,228.675,228.74,140000000.0
2007-11-15 06:12:00,228.75,228.76,228.705,228.705,146100000.0
2007-11-15 06:13:00,228.705,228.705,228.66,228.69,273100000.0
2007-11-15 06:14:00,228.69,228.72,228.62,228.68,530700000.0
2007-11-15 06:15:00,228.68,228.7,228.67,228.7,208700000.0
2007-11-15 06:16:00,228.7,228.7,228.68,228.68,153400000.0
2007-11-15 06:17:00,228.68,228.75,228.68,228.705,209400000.0
2007-11-15 06:18:00,228.705,228.785,228.695,228.78,243000000.0
2007-11-15 06:19:00,228.78,228.81,228.76,228.81,150800000.0
2007-11-15 06:20:00,228.81,228.83,228.81,228.81,100300000.0
2007-11-15 06:21:00,228.81,228.81,228.795,228.8,69100000.0
2007-11-15 06:22:00,228.8,228.8,228.775,228.8,156300000.0
2007-11-15 06:23:00,228.8,228.82,228.8,228.82,63300000.0
2007-11-15 06:24:00,228.82,228.82,228.82,228.82,24400000.0
2007-11-15 06:25:00,228.82,228.82,228.78,228.805,45300000.0
2007-11-15 06:26:00,228.82,228.9,228.82,228.875,153800000.0
2007-11-15 06:27:00,228.875,228.91,228.86,228.875,141400000.0
2007-11-15 06:28:00,228.875,228.9,228.87,228.88,105300000.0
2007-11-15 06:29:00,228.88,228.92,228.87,228.91,128000000.0
2007-11-15 06:30:00,228.92,228.92,228.835,228.88,138700000.0
2007-11-15 06:31:00,228.88,228.91,228.86,228.86,189200000.0
2007-11-15 06:32:00,228.86,228.9,228.855,228.86,78100000.0
2007-11-15 06:33:00,228.855,228.89,228.85,228.86,113900000.0
2007-11-15 06:34:00,228.86,228.9,228.855,228.865,61600000.0
2007-11-15 06:35:00,228.865,228.92,228.865,228.92,43800000.0
2007-11-15 06:36:00,228.92,228.95,228.88,228.925,337800000.0
2007-11-15 06:37:00,228.925,228.97,228.92,228.97,488400000.0
2007-11-15 06:38:00,228.97,228.99,228.96,228.975,252500000.0
2007-11-15 06:39:00,228.98,229.005,228.98,229.005,272600000.0
2007-11-15 06:40:00,229.005,229.02,228.98,229.0,342100000.0
2007-11-15 06:41:00,229.0,229.07,229.0,229.06,439000000.0
2007-11-15 06:42:00,229.06,229.06,229.02,229.04,237600000.0
2007-11-15 06:43:00,229.04,229.055,229.03,229.055,89000000.0
2007-11-15 06:44:00,229.055,229.075,229.05,229.055,142900000.0
2007-11-15 06:45:00,229.055,229.08,229.035,229.06,58500000.0
2007-11-15 06:46:00,229.08,229.085,229.03,229.03,130400000.0
2007-11-15 06:47:00,229.03,229.05,229.01,229.05,139000000.0
2007-11-15 06:48:00,229.05,229.05,229.01,229.03,116700000.0
2007-11-15 06:49:00,229.03,229.03,228.99,228.99,193100000.0
2007-11-15 06:50:00,228.99,229.04,228.99,229.015,168900000.0
2007-11-15 06:51:00,229.02,229.04,228.985,228.99,74800000.0
2007-11-15 06:52:00,228.99,229.02,228.98,229.02,256100000.0
2007-11-15 06:53:00,229.02,229.04,228.99,229.04,193400000.0
2007-11-15 06:54:00,229.04,229.08,229.01,229.055,157600000.0
2007-11-15 06:55:00,229.055,229.07,229.035,229.07,91500000.0
2007-11-15 06:56:00,229.07,229.075,229.05,229.07,279500000.0
2007-11-15 06:57:00,229.07,229.08,229.055,229.06,37500000.0
2007-11-15 06:58:00,229.06,229.08,229.05,229.055,114700000.0
2007-11-15 06:59:00,229.055,229.115,229.055,229.105,48800000.0
2007-11-15 07:00:00,229.105,229.105,229.06,229.08,86900000.0
2007-11-15 07:01:00,229.08,229.08,228.965,229.0,193700000.0
2007-11-15 07:02:00,229.0,229.02,228.96,228.96,130100000.0
2007-11-15 07:03:00,228.96,228.99,228.92,228.945,166000000.0
2007-11-15 07:04:00,228.95,228.95,228.93,228.945,22900000.0
2007-11-15 07:05:00,228.95,228.95,228.93,228.93,57600000.0
2007-11-15 07:06:00,228.93,228.95,228.93,228.94,49800000.0
2007-11-15 07:07:00,228.94,228.95,228.92,228.94,81600000.0
2007-11-15 07:08:00,228.94,228.94,228.92,228.92,61800000.0
2007-11-15 07:09:00,228.92,228.95,228.92,228.94,118000000.0
2007-11-15 07:10:00,228.94,228.95,228.93,228.95,69700000.0
2007-11-15 07:11:00,228.95,228.95,228.9,228.93,46500000.0
2007-11-15 07:12:00,228.94,228.95,228.93,228.935,124800000.0
2007-11-15 07:13:00,228.94,228.95,228.92,228.93,113500000.0
2007-11-15 07:14:00,228.93,228.94,228.91,228.93,78600000.0
2007-11-15 07:15:00,228.94,228.94,228.91,228.91,24500000.0
2007-11-15 07:16:00,228.91,228.92,228.855,228.855,224000000.0
2007-11-15 07:17:00,228.86,228.87,228.84,228.86,100500000.0
2007-11-15 07:18:00,228.86,228.89,228.85,228.89,50100000.0
2007-11-15 07:19:00,228.89,228.91,228.89,228.9,48900000.0
2007-11-15 07:20:00,228.91,228.93,228.9,228.92,70400000.0
2007-11-15 07:21:00,228.92,228.97,228.92,228.95,37400000.0
2007-11-15 07:22:00,228.95,228.97,228.95,228.95,36300000.0
2007-11-15 07:23:00,228.95,228.97,228.93,228.93,83100000.0
2007-11-15 07:24:00,228.93,228.97,228.93,228.95,96000000.0
2007-11-15 07:25:00,228.95,228.95,228.93,228.93,68500000.0
2007-11-15 07:26:00,228.93,228.93,228.91,228.91,66700000.0
2007-11-15 07:27:00,228.91,228.93,228.89,228.91,29400000.0
2007-11-15 07:28:00,228.91,228.91,228.9,228.91,49000000.0
2007-11-15 07:29:00,228.91,228.91,228.89,228.89,23600000.0
2007-11-15 07:30:00,228.89,228.89,228.89,228.89,20000000.0
2007-11-15 07:31:00,228.89,228.91,228.875,228.88,28200000.0
2007-11-15 07:32:00,228.88,228.88,228.86,228.865,20100000.0
2007-11-15 07:33:00,228.865,228.89,228.86,228.88,67000000.0
2007-11-15 07:34:00,228.88,228.89,228.87,228.88,93900000.0
2007-11-15 07:35:00,228.88,229.01,228.88,229.0,161400000.0
2007-11-15 07:36:00,228.99,229.03,228.99,228.99,83500000.0
2007-11-15 07:37:00,228.99,229.0,228.895,228.92,100600000.0
2007-11-15 07:38:00,228.92,228.93,228.91,228.92,77600000.0
2007-11-15 07:39:00,228.92,228.92,228.89,228.89,197500000.0
2007-11-15 07:40:00,228.89,228.95,228.85,228.95,270300000.0
2007-11-15 07:41:00,228.95,228.96,228.93,228.94,64100000.0
2007-11-15 07:42:00,228.94,228.98,228.93,228.96,173700000.0
2007-11-15 07:43:00,228.96,228.98,228.96,228.98,46900000.0
2007-11-15 07:44:00,228.98,228.98,228.95,228.975,195400000.0
2007-11-15 07:45:00,228.975,228.98,228.96,228.98,149700000.0
2007-11-15 07:46:00,228.98,228.98,228.95,228.97,184999999.0
2007-11-15 07:47:00,228.97,228.99,228.95,228.95,64300000.0
2007-11-15 07:48:00,228.95,228.98,228.95,228.98,117700000.0
2007-11-15 07:49:00,228.98,228.98,228.96,228.96,53600000.0
2007-11-15 07:50:00,228.96,228.96,228.9,228.92,237200000.0
2007-11-15 07:51:00,228.92,228.94,228.91,228.93,110300000.0
2007-11-15 07:52:00,228.94,228.94,228.885,228.89,101200000.0
2007-11-15 07:53:00,228.89,228.92,228.845,228.87,175100000.0
2007-11-15 07:54:00,228.86,228.89,228.83,228.84,273300000.0
2007-11-15 07:55:00,228.84,228.84,228.8,228.815,278599999.0
2007-11-15 07:56:00,228.815,228.85,228.815,228.82,126400000.0
2007-11-15 07:57:00,228.82,228.86,228.82,228.86,153800000.0
2007-11-15 07:58:00,228.86,228.88,228.79,228.84,229700000.0
2007-11-15 07:59:00,228.84,228.84,228.81,228.84,80000000.0
2007-11-15 08:00:00,228.84,228.91,228.84,228.85,196800000.0
2007-11-15 08:01:00,228.85,228.86,228.81,228.85,174200000.0
2007-11-15 08:02:00,228.85,228.915,228.85,228.87,124600000.0
2007-11-15 08:03:00,228.875,228.895,228.8,228.82,161900000.0
2007-11-15 08:04:00,228.83,228.86,228.82,228.83,90700000.0
2007-11-15 08:05:00,228.825,228.84,228.785,228.84,248200000.0
2007-11-15 08:06:00,228.83,228.85,228.81,228.85,51900000.0
2007-11-15 08:07:00,228.85,228.87,228.76,228.76,160700000.0
2007-11-15 08:08:00,228.76,228.86,228.74,228.84,205000000.0
2007-11-15 08:09:00,228.84,228.84,228.78,228.81,335200000.0
2007-11-15 08:10:00,228.81,228.835,228.79,228.835,104300000.0
2007-11-15 08:11:00,228.835,228.94,228.815,228.92,374600000.0
2007-11-15 08:12:00,228.92,228.96,228.865,228.96,131000000.0
2007-11-15 08:13:00,228.96,229.04,228.96,229.04,268000000.0
2007-11-15 08:14:00,229.04,229.12,229.02,229.11,406800000.0
2007-11-15 08:15:00,229.11,229.155,229.08,229.13,246800000.0
2007-11-15 08:16:00,229.135,229.135,229.04,229.065,274000000.0
2007-11-15 08:17:00,229.065,229.13,229.06,229.1,362100000.0
2007-11-15 08:18:00,229.1,229.115,229.065,229.095,132500000.0
2007-11-15 08:19:00,229.095,229.095,229.03,229.04,160900000.0
2007-11-15 08:20:00,229.04,229.06,229.03,229.05,220800000.0
2007-11-15 08:21:00,229.05,229.11,229.05,229.07,335900000.0
2007-11-15 08:22:00,229.07,229.14,229.07,229.09,314100000.0
2007-11-15 08:23:00,229.09,229.11,229.06,229.06,49700000.0
2007-11-15 08:24:00,229.06,229.1,229.045,229.09,53600000.0
2007-11-15 08:25:00,229.075,229.135,229.03,229.03,133000000.0
2007-11-15 08:26:00,229.03,229.075,229.025,229.055,132100000.0
2007-11-15 08:27:00,229.055,229.105,229.05,229.075,167200000.0
2007-11-15 08:28:00,229.075,229.105,229.03,229.105,145600000.0
2007-11-15 08:29:00,229.105,229.145,229.055,229.075,183200001.0
2007-11-15 08:30:00,229.075,229.1,228.99,228.99,138500000.0
2007-11-15 08:31:00,228.99,229.105,228.98,229.105,106600000.0
2007-11-15 08:32:00,229.105,229.105,229.055,229.065,132300000.0
2007-11-15 08:33:00,229.065,229.075,228.985,229.025,174199999.0
2007-11-15 08:34:00,229.025,229.025,228.98,229.015,87900000.0
2007-11-15 08:35:00,229.015,229.015,228.96,228.985,95400000.0
2007-11-15 08:36:00,228.985,229.015,228.975,229.005,54500000.0
2007-11-15 08:37:00,229.005,229.03,228.95,228.955,57900000.0
2007-11-15 08:38:00,228.97,229.035,228.97,229.01,120900000.0
2007-11-15 08:39:00,229.015,229.025,228.995,229.015,73100000.0
2007-11-15 08:40:00,229.015,229.015,228.905,228.975,222400001.0
2007-11-15 08:41:00,228.975,228.975,228.845,228.915,232000000.0
2007-11-15 08:42:00,228.905,228.935,228.875,228.895,266200000.0
2007-11-15 08:43:00,228.9,228.94,228.795,228.875,265600000.0
2007-11-15 08:44:00,228.875,228.985,228.875,228.905,268400000.0
2007-11-15 08:45:00,228.905,228.995,228.895,228.895,177600000.0
2007-11-15 08:46:00,228.89,228.99,228.855,228.99,291700000.0
2007-11-15 08:47:00,228.99,229.01,228.93,228.965,223300000.0
2007-11-15 08:48:00,228.965,229.015,228.955,228.985,371200000.0
2007-11-15 08:49:00,228.98,229.025,228.935,229.025,312800000.0
2007-11-15 08:50:00,229.025,229.105,229.005,229.105,301500000.0
2007-11-15 08:51:00,229.105,229.115,229.035,229.045,261900000.0
2007-11-15 08:52:00,229.05,229.085,229.025,229.055,113600000.0
2007-11-15 08:53:00,229.045,229.045,229.005,229.015,126800000.0
2007-11-15 08:54:00,229.005,229.015,228.915,228.925,149700000.0
2007-11-15 08:55:00,228.925,228.975,228.895,228.965,108100000.0
2007-11-15 08:56:00,228.965,229.025,228.93,229.015,203900000.0
2007-11-15 08:57:00,229.015,229.025,228.99,229.005,96300000.0
2007-11-15 08:58:00,229.005,229.065,228.99,229.015,175600000.0
2007-11-15 08:59:00,229.02,229.035,228.85,228.875,181100000.0
2007-11-15 09:00:00,228.88,228.945,228.835,228.865,172800000.0
2007-11-15 09:01:00,228.865,228.905,228.855,228.885,120000000.0
2007-11-15 09:02:00,228.885,228.895,228.735,228.735,180500000.0
2007-11-15 09:03:00,228.735,228.74,228.645,228.675,139900000.0
2007-11-15 09:04:00,228.675,228.745,228.675,228.735,153300000.0
2007-11-15 09:05:00,228.725,228.775,228.69,228.69,108600000.0
2007-11-15 09:06:00,228.705,228.755,228.7,228.72,137100000.0
2007-11-15 09:07:00,228.72,228.72,228.665,228.715,104500000.0
2007-11-15 09:08:00,228.715,228.765,228.695,228.71,93900000.0
2007-11-15 09:09:00,228.71,228.775,228.71,228.755,137100000.0
2007-11-15 09:10:00,228.755,228.965,228.755,228.96,180100000.0
2007-11-15 09:11:00,228.965,229.105,228.96,229.09,186300000.0
2007-11-15 09:12:00,229.09,229.095,229.045,229.06,139900000.0
2007-11-15 09:13:00,229.06,229.07,228.96,229.03,170800000.0
2007-11-15 09:14:00,229.035,229.115,229.025,229.035,150600000.0
2007-11-15 09:15:00,229.035,229.185,229.035,229.185,95600000.0
2007-11-15 09:16:00,229.175,229.185,228.98,228.99,330100000.0
2007-11-15 09:17:00,228.99,229.005,228.91,228.995,326900000.0
2007-11-15 09:18:00,228.995,229.0,228.93,228.98,185900000.0
2007-11-15 09:19:00,228.98,229.035,228.98,229.01,215100000.0
2007-11-15 09:20:00,229.025,229.145,229.025,229.11,125400000.0
2007-11-15 09:21:00,229.11,229.155,229.07,229.155,197600000.0
2007-11-15 09:22:00,229.155,229.155,229.02,229.09,276700000.0
2007-11-15 09:23:00,229.09,229.175,229.09,229.16,141800000.0
2007-11-15 09:24:00,229.165,229.255,229.12,229.25,295800000.0
2007-11-15 09:25:00,229.25,229.29,229.21,229.29,243300000.0
2007-11-15 09:26:00,229.29,229.295,229.21,229.215,338700000.0
2007-11-15 09:27:00,229.215,229.265,229.21,229.25,350300000.0
2007-11-15 09:28:00,229.25,229.39,229.195,229.33,253300000.0
2007-11-15 09:29:00,229.335,229.415,229.32,229.32,779600000.0
2007-11-15 09:30:00,229.32,229.46,229.315,229.46,718600000.0
2007-11-15 09:31:00,229.465,229.5,229.39,229.39,946099999.0
2007-11-15 09:32:00,229.385,229.4,229.235,229.245,520000000.0
2007-11-15 09:33:00,229.245,229.335,229.225,229.325,292400000.0
2007-11-15 09:34:00,229.325,229.43,229.29,229.415,413500000.0
2007-11-15 09:35:00,229.415,229.415,229.26,229.26,446500000.0
2007-11-15 09:36:00,229.26,229.31,229.21,229.27,309400000.0
2007-11-15 09:37:00,229.275,229.36,229.275,229.32,307600000.0
2007-11-15 09:38:00,229.32,229.345,229.235,229.25,347800000.0
2007-11-15 09:39:00,229.25,229.33,229.23,229.325,217900000.0
2007-11-15 09:40:00,229.305,229.305,229.215,229.215,217200001.0
2007-11-15 09:41:00,229.21,229.235,229.15,229.175,546200000.0
2007-11-15 09:42:00,229.175,229.21,229.1,229.11,198300000.0
2007-11-15 09:43:00,229.12,229.245,229.11,229.18,228400000.0
2007-11-15 09:44:00,229.175,229.195,229.155,229.175,160800000.0
2007-11-15 09:45:00,229.165,229.175,229.085,229.1,509500000.0
2007-11-15 09:46:00,229.09,229.105,229.025,229.03,262100000.0
2007-11-15 09:47:00,229.025,229.055,228.985,228.995,264400000.0
2007-11-15 09:48:00,228.995,228.995,228.915,228.965,157100000.0
2007-11-15 09:49:00,228.965,228.985,228.87,228.87,210700000.0
2007-11-15 09:50:00,228.87,228.955,228.84,228.91,234000000.0
2007-11-15 09:51:00,228.91,228.92,228.875,228.895,460300000.0
2007-11-15 09:52:00,228.905,228.935,228.835,228.855,295300000.0
2007-11-15 09:53:00,228.825,228.925,228.825,228.855,188800000.0
2007-11-15 09:54:00,228.855,228.955,228.85,228.93,186400000.0
2007-11-15 09:55:00,228.93,229.025,228.93,229.0,136100000.0
2007-11-15 09:56:00,229.0,229.2,228.93,229.15,424000001.0
2007-11-15 09:57:00,229.15,229.15,229.05,229.11,502200000.0
2007-11-15 09:58:00,229.12,229.12,229.02,229.03,281900001.0
2007-11-15 09:59:00,229.03,229.035,228.89,228.92,507700000.0
2007-11-15 10:00:00,228.92,229.08,228.915,229.04,309300000.0
2007-11-15 10:01:00,229.04,229.085,229.03,229.08,250700000.0
2007-11-15 10:02:00,229.08,229.285,229.08,229.205,432600000.0
2007-11-15 10:03:00,229.205,229.265,229.15,229.17,548700000.0
2007-11-15 10:04:00,229.17,229.175,228.92,228.94,507062500.0
2007-11-15 10:05:00,228.94,228.96,228.905,228.915,94875000.0
2007-11-15 10:06:00,228.915,228.97,228.78,228.94,586599999.0
2007-11-15 10:07:00,228.94,228.98,228.915,228.955,524100000.0
2007-11-15 10:08:00,228.96,228.98,228.905,228.965,329500000.0
2007-11-15 10:09:00,228.965,228.975,228.93,228.965,324500000.0
2007-11-15 10:10:00,228.965,229.005,228.945,228.965,286300000.0
2007-11-15 10:11:00,228.965,228.995,228.77,228.8,693199998.0
2007-11-15 10:12:00,228.8,228.94,228.8,228.88,436800000.0
2007-11-15 10:13:00,228.875,228.915,228.77,228.79,417200000.0
2007-11-15 10:14:00,228.785,228.89,228.785,228.865,202200000.0
2007-11-15 10:15:00,228.865,228.885,228.755,228.77,417800001.0
2007-11-15 10:16:00,228.775,228.815,228.625,228.625,684899999.0
2007-11-15 10:17:00,228.625,228.685,228.6,228.605,514400000.0
2007-11-15 10:18:00,228.615,228.655,228.58,228.615,242100000.0
2007-11-15 10:19:00,228.615,228.9,228.615,228.83,209400000.0
2007-11-15 10:20:00,228.83,228.925,228.83,228.835,275200000.0
2007-11-15 10:21:00,228.835,228.875,228.805,228.815,427000000.0
2007-11-15 10:22:00,228.81,228.845,228.77,228.835,447700000.0
2007-11-15 10:23:00,228.835,228.925,228.835,228.92,223800000.0
2007-11-15 10:24:00,228.92,229.01,228.9,228.975,470800000.0
2007-11-15 10:25:00,228.96,228.975,228.82,228.835,496599999.0
2007-11-15 10:26:00,228.84,228.995,228.84,228.965,307100000.0
2007-11-15 10:27:00,228.965,229.005,228.94,228.975,455800001.0
2007-11-15 10:28:00,228.975,228.995,228.88,228.895,271400000.0
2007-11-15 10:29:00,228.895,228.925,228.795,228.925,282700000.0
2007-11-15 10:30:00,228.925,228.925,228.815,228.895,542400000.0
2007-11-15 10:31:00,228.905,228.965,228.905,228.945,253799999.0
2007-11-15 10:32:00,228.945,229.125,228.93,229.125,232000000.0
2007-11-15 10:33:00,229.135,229.135,228.92,229.01,535000000.0
2007-11-15 10:34:00,229.015,229.115,228.965,229.09,466199998.0
2007-11-15 10:35:00,229.08,229.155,229.045,229.14,553000000.0
2007-11-15 10:36:00,229.145,229.195,229.13,229.13,618700000.0
2007-11-15 10:37:00,229.13,229.13,229.07,229.085,447599999.0
2007-11-15 10:38:00,229.085,229.17,229.055,229.14,268700000.0
2007-11-15 10:39:00,229.14,229.185,229.075,229.075,251800000.0
2007-11-15 10:40:00,229.07,229.11,229.04,229.07,318300000.0
2007-11-15 10:41:00,229.08,229.08,229.03,229.055,243200000.0
2007-11-15 10:42:00,229.045,229.045,228.99,229.025,188000000.0
2007-11-15 10:43:00,229.02,229.075,229.02,229.065,235100000.0
2007-11-15 10:44:00,229.06,229.075,228.95,228.98,301800000.0
2007-11-15 10:45:00,228.98,229.005,228.845,228.965,527600001.0
2007-11-15 10:46:00,228.965,229.005,228.725,228.725,528599999.0
2007-11-15 10:47:00,228.735,228.815,228.605,228.635,483500000.0
2007-11-15 10:48:00,228.635,228.675,228.605,228.665,260800000.0
2007-11-15 10:49:00,228.665,228.885,228.665,228.825,488900001.0
2007-11-15 10:50:00,228.825,228.875,228.755,228.775,640300000.0
2007-11-15 10:51:00,228.775,228.785,228.545,228.545,455900000.0
2007-11-15 10:52:00,228.505,228.595,228.435,228.535,496300000.0
2007-11-15 10:53:00,228.525,228.615,228.525,228.575,405300000.0
2007-11-15 10:54:00,228.575,228.635,228.505,228.535,393400000.0
2007-11-15 10:55:00,228.535,228.575,228.475,228.475,578200001.0
2007-11-15 10:56:00,228.475,228.475,228.305,228.355,729700001.0
2007-11-15 10:57:00,228.355,228.445,228.335,228.435,418500000.0
2007-11-15 10:58:00,228.435,228.575,228.395,228.525,514000000.0
2007-11-15 10:59:00,228.515,228.525,228.435,228.495,353500001.0
2007-11-15 11:00:00,228.495,228.525,228.455,228.475,780499999.0
2007-11-15 11:01:00,228.475,228.505,228.415,228.475,216000000.0
2007-11-15 11:02:00,228.475,228.575,228.475,228.535,361600000.0
2007-11-15 11:03:00,228.535,228.625,228.535,228.565,295200000.0
2007-11-15 11:04:00,228.565,228.575,228.425,228.455,431800000.0
2007-11-15 11:05:00,228.455,228.505,228.455,228.475,205600000.0
2007-11-15 11:06:00,228.475,228.475,228.145,228.215,312600000.0
2007-11-15 11:07:00,228.205,228.215,227.925,227.925,355700000.0
2007-11-15 11:08:00,227.905,227.945,227.765,227.855,391100000.0
2007-11-15 11:09:00,227.855,227.875,227.735,227.855,302800000.0
2007-11-15 11:10:00,227.855,227.955,227.815,227.915,406724180.0
2007-11-15 11:11:00,227.905,227.925,227.815,227.855,442800000.0
2007-11-15 11:12:00,227.875,227.925,227.765,227.765,461600000.0
2007-11-15 11:13:00,227.765,227.835,227.435,227.475,870399999.0
2007-11-15 11:14:00,227.485,227.675,227.485,227.615,373100000.0
2007-11-15 11:15:00,227.615,227.675,227.555,227.555,430200000.0
2007-11-15 11:16:00,227.565,227.595,227.37,227.405,390400000.0
2007-11-15 11:17:00,227.405,227.475,227.305,227.325,337599999.0
2007-11-15 11:18:00,227.295,227.345,227.205,227.345,339800000.0
2007-11-15 11:19:00,227.345,227.555,227.335,227.555,650400000.0
2007-11-15 11:20:00,227.555,227.595,227.495,227.505,317200000.0
2007-11-15 11:21:00,227.505,227.515,227.395,227.405,372900000.0
2007-11-15 11:22:00,227.405,227.445,227.395,227.405,342100000.0
2007-11-15 11:23:00,227.405,227.445,227.325,227.325,1066699998.0
2007-11-15 11:24:00,227.325,227.325,227.025,227.145,982200002.0
2007-11-15 11:25:00,227.135,227.275,227.135,227.205,385800000.0
2007-11-15 11:26:00,227.185,227.315,227.155,227.265,350800000.0
2007-11-15 11:27:00,227.265,227.345,227.255,227.325,371600000.0
2007-11-15 11:28:00,227.325,227.385,227.275,227.285,352000000.0
2007-11-15 11:29:00,227.285,227.365,227.205,227.205,735800000.0
2007-11-15 11:30:00,227.205,227.215,226.855,226.855,643100000.0
2007-11-15 11:31:00,226.865,226.965,226.805,226.955,401100000.0
2007-11-15 11:32:00,226.955,226.985,226.775,226.885,377699999.0
2007-11-15 11:33:00,226.885,226.975,226.845,226.875,317300000.0
2007-11-15 11:34:00,226.875,226.955,226.845,226.925,348900000.0
2007-11-15 11:35:00,226.925,226.975,226.895,226.945,646800003.0
2007-11-15 11:36:00,226.96,227.175,226.945,227.165,458700000.0
2007-11-15 11:37:00,227.165,227.195,227.12,227.135,488000000.0
2007-11-15 11:38:00,227.135,227.145,226.925,226.935,309700000.0
2007-11-15 11:39:00,226.945,226.945,226.795,226.865,399400000.0
2007-11-15 11:40:00,226.865,226.915,226.835,226.905,283400000.0
2007-11-15 11:41:00,226.905,227.025,226.895,227.025,432899999.0
2007-11-15 11:42:00,227.025,227.085,226.965,227.075,445699999.0
2007-11-15 11:43:00,227.075,227.185,227.065,227.185,448000000.0
2007-11-15 11:44:00,227.185,227.205,227.125,227.185,320900000.0
2007-11-15 11:45:00,227.175,227.205,227.115,227.115,347600000.0
2007-11-15 11:46:00,227.105,227.125,227.015,227.1,357600000.0
2007-11-15 11:47:00,227.105,227.115,227.055,227.065,397500000.0
2007-11-15 11:48:00,227.065,227.095,227.025,227.03,261700000.0
2007-11-15 11:49:00,227.035,227.035,226.945,226.945,142700000.0
2007-11-15 11:50:00,226.945,226.945,226.905,226.945,146700000.0
2007-11-15 11:51:00,226.945,226.955,226.915,226.94,207400000.0
2007-11-15 11:52:00,226.94,226.985,226.915,226.925,313499999.0
2007-11-15 11:53:00,226.925,226.925,226.725,226.725,321700000.0
2007-11-15 11:54:00,226.725,226.745,226.675,226.705,483200000.0
2007-11-15 11:55:00,226.715,226.775,226.595,226.635,423100000.0
2007-11-15 11:56:00,226.635,226.675,226.56,226.675,382800000.0
2007-11-15 11:57:00,226.675,226.755,226.665,226.755,234800000.0
2007-11-15 11:58:00,226.755,226.805,226.715,226.785,408200000.0
2007-11-15 11:59:00,226.785,226.805,226.63,226.63,415300001.0
2007-11-15 12:00:00,226.625,226.675,226.445,226.445,490999999.0
2007-11-15 12:01:00,226.445,226.445,226.225,226.265,447300000.0
2007-11-15 12:02:00,226.285,226.335,226.1,226.165,406700000.0
2007-11-15 12:03:00,226.175,226.185,225.725,225.755,509500000.0
2007-11-15 12:04:00,225.775,225.855,225.715,225.805,373000000.0
2007-11-15 12:05:00,225.82,225.825,225.555,225.715,477000001.0
2007-11-15 12:06:00,225.715,225.845,225.635,225.845,559800002.0
2007-11-15 12:07:00,225.845,225.845,225.645,225.73,408700000.0
2007-11-15 12:08:00,225.735,225.945,225.735,225.935,518300000.0
2007-11-15 12:09:00,225.895,225.965,225.785,225.915,450500000.0
2007-11-15 12:10:00,225.915,226.005,225.875,226.005,321200000.0
2007-11-15 12:11:00,226.015,226.115,226.005,226.045,329100000.0
2007-11-15 12:12:00,226.045,226.19,226.03,226.19,499300000.0
2007-11-15 12:13:00,226.195,226.255,226.16,226.215,644599998.0
2007-11-15 12:14:00,226.215,226.245,226.155,226.165,418900000.0
2007-11-15 12:15:00,226.175,226.175,226.095,226.165,260000000.0
2007-11-15 12:16:00,226.155,226.225,226.125,226.205,353700002.0
2007-11-15 12:17:00,226.215,226.305,226.195,226.205,406400000.0
2007-11-15 12:18:00,226.205,226.215,226.115,226.125,285600000.0
2007-11-15 12:19:00,226.125,226.125,226.045,226.105,288800000.0
2007-11-15 12:20:00,226.1,226.105,226.025,226.065,269399999.0
2007-11-15 12:21:00,226.065,226.075,226.025,226.035,166400000.0
2007-11-15 12:22:00,226.005,226.005,225.935,225.965,399400000.0
2007-11-15 12:23:00,225.975,225.975,225.845,225.86,422900000.0
2007-11-15 12:24:00,225.86,225.875,225.705,225.755,379900000.0
2007-11-15 12:25:00,225.765,225.785,225.645,225.725,362800000.0
2007-11-15 12:26:00,225.725,225.805,225.695,225.745,431699999.0
2007-11-15 12:27:00,225.745,225.905,225.735,225.815,348099999.0
2007-11-15 12:28:00,225.815,225.945,225.805,225.875,351400000.0
2007-11-15 12:29:00,225.875,225.885,225.685,225.745,380799999.0
2007-11-15 12:30:00,225.755,225.855,225.745,225.76,259800000.0
2007-11-15 12:31:00,225.77,225.815,225.76,225.8,287600000.0
2007-11-15 12:32:00,225.805,225.875,225.77,225.865,386300000.0
2007-11-15 12:33:00,225.865,225.995,225.86,225.925,389600000.0
2007-11-15 12:34:00,225.94,226.055,225.91,225.98,191300000.0
2007-11-15 12:35:00,225.98,226.005,225.96,225.98,384900000.0
2007-11-15 12:36:00,225.98,226.06,225.98,226.045,371000000.0
2007-11-15 12:37:00,226.045,226.05,225.905,225.905,304300000.0
2007-11-15 12:38:00,225.905,225.93,225.835,225.9,560200000.0
2007-11-15 12:39:00,225.89,225.905,225.82,225.825,274000000.0
2007-11-15 12:40:00,225.82,225.855,225.755,225.805,214600000.0
2007-11-15 12:41:00,225.805,225.83,225.73,225.77,358100000.0
2007-11-15 12:42:00,225.76,225.905,225.72,225.89,467300000.0
2007-11-15 12:43:00,225.88,226.045,225.88,225.93,358900000.0
2007-11-15 12:44:00,225.935,226.15,225.93,226.15,350500000.0
2007-11-15 12:45:00,226.145,226.215,226.04,226.05,341700000.0
2007-11-15 12:46:00,226.05,226.175,226.02,226.085,424900000.0
2007-11-15 12:47:00,226.085,226.145,225.94,226.065,276200000.0
2007-11-15 12:48:00,226.07,226.085,225.91,225.95,460800000.0
2007-11-15 12:49:00,225.95,225.975,225.92,225.95,252700000.0
2007-11-15 12:50:00,225.95,226.01,225.945,225.995,346100000.0
2007-11-15 12:51:00,225.99,226.045,225.965,225.975,286000000.0
2007-11-15 12:52:00,225.965,225.985,225.945,225.985,202000000.0
2007-11-15 12:53:00,225.985,225.985,225.84,225.875,287600000.0
2007-11-15 12:54:00,225.875,225.885,225.805,225.825,213100000.0
2007-11-15 12:55:00,225.825,225.855,225.775,225.82,277100000.0
2007-11-15 12:56:00,225.82,225.9,225.815,225.885,361900000.0
2007-11-15 12:57:00,225.885,225.89,225.815,225.855,353300000.0
2007-11-15 12:58:00,225.855,225.925,225.825,225.875,376800000.0
2007-11-15 12:59:00,225.885,226.075,225.885,226.03,207800000.0
2007-11-15 13:00:00,226.035,226.045,225.99,226.03,148300000.0
2007-11-15 13:01:00,226.03,226.085,226.03,226.065,260400000.0
2007-11-15 13:02:00,226.065,226.175,226.05,226.15,252200000.0
2007-11-15 13:03:00,226.15,226.165,226.095,226.095,225400000.0
2007-11-15 13:04:00,226.095,226.145,226.075,226.115,252800000.0
2007-11-15 13:05:00,226.115,226.185,226.095,226.165,213100000.0
2007-11-15 13:06:00,226.165,226.185,226.115,226.15,362900000.0
2007-11-15 13:07:00,226.15,226.165,226.1,226.1,125700000.0
2007-11-15 13:08:00,226.09,226.195,226.09,226.195,244900000.0
2007-11-15 13:09:00,226.195,226.265,226.13,226.175,265900000.0
2007-11-15 13:10:00,226.16,226.225,226.12,226.14,310700000.0
2007-11-15 13:11:00,226.145,226.155,226.115,226.12,274000000.0
2007-11-15 13:12:00,226.12,226.165,226.08,226.14,323100000.0
2007-11-15 13:13:00,226.14,226.21,226.13,226.205,214400000.0
2007-11-15 13:14:00,226.205,226.225,226.185,226.185,81700000.0
2007-11-15 13:15:00,226.185,226.315,226.185,226.27,405200000.0
2007-11-15 13:16:00,226.27,226.385,226.27,226.365,241700000.0
2007-11-15 13:17:00,226.365,226.385,226.32,226.34,429100000.0
2007-11-15 13:18:00,226.345,226.57,226.335,226.56,533900002.0
2007-11-15 13:19:00,226.56,226.835,226.56,226.815,547400000.0
2007-11-15 13:20:00,226.815,226.875,226.795,226.82,322700000.0
2007-11-15 13:21:00,226.815,226.845,226.725,226.815,423600000.0
2007-11-15 13:22:00,226.815,226.885,226.785,226.8,420800000.0
2007-11-15 13:23:00,226.8,226.845,226.79,226.815,122400000.0
2007-11-15 13:24:00,226.815,226.825,226.755,226.765,174300000.0
2007-11-15 13:25:00,226.765,226.82,226.73,226.805,280100000.0
2007-11-15 13:26:00,226.805,226.885,226.78,226.88,247200000.0
2007-11-15 13:27:00,226.88,226.945,226.855,226.875,403100000.0
2007-11-15 13:28:00,226.875,226.915,226.825,226.835,272200001.0
2007-11-15 13:29:00,226.85,226.865,226.735,226.755,185600000.0
2007-11-15 13:30:00,226.755,226.785,226.75,226.785,180400000.0
2007-11-15 13:31:00,226.785,226.86,226.75,226.795,233200000.0
2007-11-15 13:32:00,226.795,226.795,226.605,226.62,327400000.0
2007-11-15 13:33:00,226.615,226.91,226.615,226.875,273900000.0
2007-11-15 13:34:00,226.875,226.885,226.82,226.83,303200000.0
2007-11-15 13:35:00,226.835,226.835,226.675,226.68,235000000.0
2007-11-15 13:36:00,226.685,226.69,226.495,226.51,322100000.0
2007-11-15 13:37:00,226.515,226.525,226.43,226.465,205100000.0
2007-11-15 13:38:00,226.465,226.535,226.46,226.535,204000000.0
2007-11-15 13:39:00,226.52,226.545,226.485,226.505,193600000.0
2007-11-15 13:40:00,226.505,226.525,226.455,226.495,160800000.0
2007-11-15 13:41:00,226.505,226.605,226.5,226.53,260800000.0
2007-11-15 13:42:00,226.53,226.585,226.525,226.565,188800000.0
2007-11-15 13:43:00,226.565,226.645,226.52,226.525,239600000.0
2007-11-15 13:44:00,226.535,226.54,226.475,226.48,232100000.0
2007-11-15 13:45:00,226.48,226.495,226.44,226.485,232500000.0
2007-11-15 13:46:00,226.485,226.495,226.38,226.38,176800000.0
2007-11-15 13:47:00,226.37,226.375,226.285,226.315,210000000.0
2007-11-15 13:48:00,226.315,226.355,226.27,226.3,140000000.0
2007-11-15 13:49:00,226.3,226.345,226.275,226.345,241500000.0
2007-11-15 13:50:00,226.345,226.385,226.345,226.38,182500000.0
2007-11-15 13:51:00,226.38,226.385,226.3,226.33,407700000.0
2007-11-15 13:52:00,226.33,226.365,226.33,226.355,216700000.0
2007-11-15 13:53:00,226.355,226.355,226.32,226.335,123900000.0
2007-11-15 13:54:00,226.335,226.395,226.31,226.385,155200000.0
2007-11-15 13:55:00,226.385,226.56,226.385,226.54,314500000.0
2007-11-15 13:56:00,226.54,226.57,226.445,226.455,191700000.0
2007-11-15 13:57:00,226.455,226.455,226.39,226.405,337700000.0
2007-11-15 13:58:00,226.405,226.44,226.38,226.395,270300000.0
2007-11-15 13:59:00,226.395,226.415,226.35,226.415,290700000.0
2007-11-15 14:00:00,226.415,226.465,226.345,226.365,220800000.0
2007-11-15 14:01:00,226.365,226.425,226.345,226.405,167600000.0
2007-11-15 14:02:00,226.41,226.505,226.32,226.365,246800000.0
2007-11-15 14:03:00,226.35,226.385,226.28,226.28,212400000.0
2007-11-15 14:04:00,226.28,226.425,226.28,226.325,303500000.0
2007-11-15 14:05:00,226.325,226.34,226.295,226.34,190400000.0
2007-11-15 14:06:00,226.34,226.35,226.27,226.27,199200000.0
2007-11-15 14:07:00,226.275,226.315,226.27,226.315,126000000.0
2007-11-15 14:08:00,226.315,226.385,226.31,226.375,126000000.0
2007-11-15 14:09:00,226.375,226.42,226.375,226.42,130400000.0
2007-11-15 14:10:00,226.42,226.565,226.42,226.565,282500000.0
2007-11-15 14:11:00,226.565,226.565,226.41,226.41,276200000.0
2007-11-15 14:12:00,226.41,226.465,226.41,226.46,184800000.0
2007-11-15 14:13:00,226.46,226.585,226.46,226.535,176800000.0
2007-11-15 14:14:00,226.535,226.565,226.465,226.5,219200000.0
2007-11-15 14:15:00,226.51,226.555,226.51,226.555,285600000.0
2007-11-15 14:16:00,226.555,226.555,226.505,226.505,203300000.0
2007-11-15 14:17:00,226.505,226.535,226.5,226.505,163500000.0
2007-11-15 14:18:00,226.505,226.535,226.48,226.515,195200000.0
2007-11-15 14:19:00,226.515,226.515,226.4,226.4,247100000.0
2007-11-15 14:20:00,226.4,226.435,226.375,226.39,207700000.0
2007-11-15 14:21:00,226.395,226.395,226.32,226.335,328800000.0
2007-11-15 14:22:00,226.335,226.365,226.3,226.32,252800000.0
2007-11-15 14:23:00,226.32,226.345,226.24,226.315,333200000.0
2007-11-15 14:24:00,226.32,226.365,226.3,226.36,238800000.0
2007-11-15 14:25:00,226.36,226.435,226.345,226.41,144800000.0
2007-11-15 14:26:00,226.42,226.525,226.42,226.515,323600000.0
2007-11-15 14:27:00,226.515,226.545,226.49,226.525,235200000.0
2007-11-15 14:28:00,226.525,226.525,226.45,226.465,153600000.0
2007-11-15 14:29:00,226.465,226.465,226.42,226.45,319700000.0
2007-11-15 14:30:00,226.45,226.475,226.435,226.455,202800000.0
2007-11-15 14:31:00,226.455,226.63,226.455,226.63,265600000.0
2007-11-15 14:32:00,226.635,226.695,226.535,226.535,245400000.0
2007-11-15 14:33:00,226.53,226.565,226.49,226.55,282400000.0
2007-11-15 14:34:00,226.55,226.565,226.535,226.545,172700000.0
2007-11-15 14:35:00,226.545,226.715,226.545,226.685,133600000.0
2007-11-15 14:36:00,226.685,226.695,226.59,226.6,175200000.0
2007-11-15 14:37:00,226.6,226.665,226.6,226.665,194400000.0
2007-11-15 14:38:00,226.665,226.675,226.645,226.665,127200000.0
2007-11-15 14:39:00,226.665,226.705,226.665,226.7,162400000.0
2007-11-15 14:40:00,226.7,226.705,226.7,226.7,107200000.0
2007-11-15 14:41:00,226.705,226.72,226.69,226.72,145600000.0
2007-11-15 14:42:00,226.725,226.755,226.7,226.7,241600000.0
2007-11-15 14:43:00,226.7,226.72,226.695,226.72,208800000.0
2007-11-15 14:44:00,226.72,226.73,226.705,226.725,140900000.0
2007-11-15 14:45:00,226.725,226.73,226.685,226.685,87400000.0
2007-11-15 14:46:00,226.69,226.7,226.64,226.665,169500000.0
2007-11-15 14:47:00,226.66,226.68,226.62,226.67,215200000.0
2007-11-15 14:48:00,226.67,226.675,226.655,226.655,75200000.0
2007-11-15 14:49:00,226.655,226.665,226.58,226.59,160000000.0
2007-11-15 14:50:00,226.59,226.615,226.57,226.59,167500000.0
2007-11-15 14:51:00,226.575,226.605,226.49,226.525,266400000.0
2007-11-15 14:52:00,226.53,226.6,226.52,226.6,138800000.0
2007-11-15 14:53:00,226.605,226.635,226.535,226.535,213200000.0
2007-11-15 14:54:00,226.535,226.535,226.38,226.41,288500000.0
2007-11-15 14:55:00,226.41,226.495,226.365,226.49,314300000.0
2007-11-15 14:56:00,226.495,226.555,226.495,226.515,319700000.0
2007-11-15 14:57:00,226.525,226.525,226.385,226.41,251700000.0
2007-11-15 14:58:00,226.41,226.495,226.39,226.465,239200000.0
2007-11-15 14:59:00,226.465,226.565,226.465,226.555,345600000.0
2007-11-15 15:00:00,226.555,226.645,226.54,226.62,338100000.0
2007-11-15 15:01:00,226.625,226.755,226.62,226.715,559499997.0
2007-11-15 15:02:00,226.71,226.86,226.7,226.855,381400000.0
2007-11-15 15:03:00,226.86,226.9,226.78,226.785,351000000.0
2007-11-15 15:04:00,226.785,226.785,226.68,226.68,208000000.0
2007-11-15 15:05:00,226.675,226.72,226.67,226.67,206700000.0
2007-11-15 15:06:00,226.67,226.705,226.56,226.59,146400000.0
2007-11-15 15:07:00,226.59,226.725,226.59,226.695,220000000.0
2007-11-15 15:08:00,226.685,226.695,226.655,226.675,151600000.0
2007-11-15 15:09:00,226.665,226.725,226.665,226.71,136400000.0
2007-11-15 15:10:00,226.705,226.725,226.7,226.725,109600000.0
2007-11-15 15:11:00,226.725,226.725,226.64,226.675,333500000.0
2007-11-15 15:12:00,226.665,226.665,226.585,226.625,203200000.0
2007-11-15 15:13:00,226.625,226.685,226.615,226.665,169200000.0
2007-11-15 15:14:00,226.665,226.745,226.57,226.575,328000000.0
2007-11-15 15:15:00,226.575,226.675,226.545,226.665,230200000.0
2007-11-15 15:16:00,226.655,226.675,226.575,226.585,184000000.0
2007-11-15 15:17:00,226.585,226.585,226.515,226.515,259200000.0
2007-11-15 15:18:00,226.515,226.695,226.515,226.605,442600000.0
2007-11-15 15:19:00,226.605,226.625,226.57,226.625,287200000.0
2007-11-15 15:20:00,226.625,226.735,226.615,226.715,261600000.0
2007-11-15 15:21:00,226.715,226.805,226.675,226.805,207600000.0
2007-11-15 15:22:00,226.805,226.915,226.77,226.895,286400000.0
2007-11-15 15:23:00,226.895,226.945,226.87,226.88,217800000.0
2007-11-15 15:24:00,226.88,226.88,226.775,226.785,378900000.0
2007-11-15 15:25:00,226.775,226.835,226.76,226.785,387800000.0
2007-11-15 15:26:00,226.78,226.925,226.77,226.89,345299998.0
2007-11-15 15:27:00,226.885,226.895,226.81,226.83,209600000.0
2007-11-15 15:28:00,226.83,227.005,226.83,226.995,223000000.0
2007-11-15 15:29:00,226.985,227.015,226.91,226.985,674200000.0
2007-11-15 15:30:00,226.985,227.02,226.76,226.89,803900000.0
2007-11-15 15:31:00,226.895,227.07,226.895,227.055,453200000.0
2007-11-15 15:32:00,227.055,227.065,226.865,226.875,463200000.0
2007-11-15 15:33:00,226.875,226.875,226.53,226.58,317100000.0
2007-11-15 15:34:00,226.59,226.65,226.59,226.63,260800000.0
2007-11-15 15:35:00,226.63,226.7,226.62,226.62,348800000.0
2007-11-15 15:36:00,226.62,226.635,226.51,226.57,339000000.0
2007-11-15 15:37:00,226.575,226.625,226.535,226.605,347600000.0
2007-11-15 15:38:00,226.6,226.645,226.5,226.525,347400000.0
2007-11-15 15:39:00,226.53,226.565,226.49,226.52,347100000.0
2007-11-15 15:40:00,226.525,226.525,226.335,226.335,325800000.0
2007-11-15 15:41:00,226.335,226.345,226.26,226.285,265800000.0
2007-11-15 15:42:00,226.285,226.325,226.17,226.175,405600000.0
2007-11-15 15:43:00,226.185,226.265,226.13,226.145,373200000.0
2007-11-15 15:44:00,226.14,226.26,226.13,226.26,217600000.0
2007-11-15 15:45:00,226.26,226.335,226.21,226.265,381300000.0
2007-11-15 15:46:00,226.265,226.275,226.185,226.185,270000000.0
2007-11-15 15:47:00,226.195,226.195,225.995,226.005,341600000.0
2007-11-15 15:48:00,226.005,226.025,225.825,225.93,471700000.0
2007-11-15 15:49:00,225.935,226.05,225.93,225.97,336600000.0
2007-11-15 15:50:00,225.965,225.985,225.85,225.955,235000000.0
2007-11-15 15:51:00,225.955,226.14,225.95,226.14,268400000.0
2007-11-15 15:52:00,226.14,226.305,226.14,226.305,409900000.0
2007-11-15 15:53:00,226.305,226.305,226.215,226.275,353200000.0
2007-11-15 15:54:00,226.27,226.305,226.2,226.2,497000001.0
2007-11-15 15:55:00,226.2,226.215,226.14,226.165,178400000.0
2007-11-15 15:56:00,226.165,226.205,226.125,226.155,373600000.0
2007-11-15 15:57:00,226.155,226.165,226.08,226.105,165500000.0
2007-11-15 15:58:00,226.09,226.125,226.04,226.05,237500000.0
2007-11-15 15:59:00,226.055,226.095,226.015,226.015,220800000.0
2007-11-15 16:00:00,226.015,226.055,225.965,225.985,509800000.0
2007-11-15 16:01:00,225.98,226.005,225.925,225.965,748500000.0
2007-11-15 16:02:00,225.96,226.095,225.95,226.085,288000000.0
2007-11-15 16:03:00,226.085,226.125,226.0,226.025,308600000.0
2007-11-15 16:04:00,226.025,226.175,226.02,226.135,416800000.0
2007-11-15 16:05:00,226.135,226.265,226.135,226.255,207200000.0
2007-11-15 16:06:00,226.265,226.345,226.215,226.345,468000000.0
2007-11-15 16:07:00,226.345,226.435,226.315,226.435,560600000.0
2007-11-15 16:08:00,226.435,226.63,226.435,226.54,617900000.0
2007-11-15 16:09:00,226.535,226.565,226.435,226.465,395600000.0
2007-11-15 16:10:00,226.465,226.485,226.445,226.455,171200000.0
2007-11-15 16:11:00,226.455,226.465,226.425,226.44,270400000.0
2007-11-15 16:12:00,226.44,226.455,226.41,226.445,172700000.0
2007-11-15 16:13:00,226.445,226.465,226.385,226.43,230630000.0
2007-11-15 16:14:00,226.43,226.455,226.385,226.39,261100000.0
2007-11-15 16:15:00,226.395,226.475,226.32,226.455,320700000.0
2007-11-15 16:16:00,226.455,226.495,226.37,226.385,213000000.0
2007-11-15 16:17:00,226.385,226.435,226.375,226.42,216300000.0
2007-11-15 16:18:00,226.42,226.42,226.34,226.395,177100000.0
2007-11-15 16:19:00,226.395,226.395,226.265,226.275,217600000.0
2007-11-15 16:20:00,226.275,226.385,226.275,226.35,200700000.0
2007-11-15 16:21:00,226.35,226.405,226.35,226.39,264800000.0
2007-11-15 16:22:00,226.41,226.425,226.3,226.315,271200000.0
2007-11-15 16:23:00,226.31,226.315,226.23,226.23,509100000.0
2007-11-15 16:24:00,226.24,226.295,226.23,226.275,213400000.0
2007-11-15 16:25:00,226.275,226.275,226.205,226.255,327500000.0
2007-11-15 16:26:00,226.255,226.265,226.235,226.255,136300000.0
2007-11-15 16:27:00,226.255,226.255,226.15,226.165,298200000.0
2007-11-15 16:28:00,226.165,226.215,226.14,226.205,249100000.0
2007-11-15 16:29:00,226.205,226.305,226.195,226.285,245100000.0
2007-11-15 16:30:00,226.285,226.295,226.2,226.24,273300000.0
2007-11-15 16:31:00,226.245,226.395,226.235,226.365,691900000.0
2007-11-15 16:32:00,226.365,226.49,226.365,226.47,370700000.0
2007-11-15 16:33:00,226.47,226.585,226.415,226.51,327200000.0
2007-11-15 16:34:00,226.49,226.505,226.32,226.405,390700000.0
2007-11-15 16:35:00,226.405,226.465,226.345,226.43,237600000.0
2007-11-15 16:36:00,226.425,226.445,226.32,226.34,235200000.0
2007-11-15 16:37:00,226.34,226.365,226.27,226.345,268000000.0
2007-11-15 16:38:00,226.345,226.355,226.225,226.305,271400000.0
2007-11-15 16:39:00,226.31,226.455,226.305,226.45,234800000.0
2007-11-15 16:40:00,226.45,226.565,226.435,226.55,591600000.0
2007-11-15 16:41:00,226.555,226.61,226.5,226.61,318700000.0
2007-11-15 16:42:00,226.62,226.74,226.62,226.715,495000000.0
2007-11-15 16:43:00,226.715,226.815,226.715,226.815,476600000.0
2007-11-15 16:44:00,226.815,226.84,226.58,226.645,278600000.0
2007-11-15 16:45:00,226.645,226.685,226.64,226.655,176900000.0
2007-11-15 16:46:00,226.655,226.685,226.615,226.615,475000000.0
2007-11-15 16:47:00,226.605,226.665,226.605,226.655,174400000.0
2007-11-15 16:48:00,226.665,226.675,226.58,226.655,226000000.0
2007-11-15 16:49:00,226.655,226.725,226.59,226.615,323500000.0
2007-11-15 16:50:00,226.615,226.615,226.52,226.56,496900000.0
2007-11-15 16:51:00,226.555,226.685,226.535,226.67,210700000.0
2007-11-15 16:52:00,226.67,226.775,226.645,226.765,343900000.0
2007-11-15 16:53:00,226.77,226.89,226.77,226.78,307300000.0
2007-11-15 16:54:00,226.785,226.825,226.725,226.75,310600000.0
2007-11-15 16:55:00,226.755,226.95,226.735,226.95,292400000.0
2007-11-15 16:56:00,226.955,226.97,226.785,226.855,249600000.0
2007-11-15 16:57:00,226.855,226.92,226.78,226.83,323100000.0
2007-11-15 16:58:00,226.845,226.875,226.685,226.745,263200000.0
2007-11-15 16:59:00,226.745,226.775,226.685,226.745,223500000.0
2007-11-15 17:00:00,226.745,226.765,226.595,226.595,262400000.0
2007-11-15 17:01:00,226.605,226.695,226.585,226.645,417100000.0
2007-11-15 17:02:00,226.625,226.735,226.61,226.735,262400000.0
2007-11-15 17:03:00,226.735,226.735,226.655,226.705,316000000.0
2007-11-15 17:04:00,226.705,226.735,226.66,226.71,302800000.0
2007-11-15 17:05:00,226.71,226.805,226.625,226.665,351500000.0
2007-11-15 17:06:00,226.665,226.735,226.605,226.605,414000000.0
2007-11-15 17:07:00,226.605,226.635,226.55,226.585,227500000.0
2007-11-15 17:08:00,226.585,226.63,226.55,226.625,248000000.0
2007-11-15 17:09:00,226.625,226.715,226.61,226.675,247200000.0
2007-11-15 17:10:00,226.675,226.83,226.675,226.83,252000000.0
2007-11-15 17:11:00,226.835,226.975,226.815,226.965,260000000.0
2007-11-15 17:12:00,226.965,226.975,226.76,226.88,396800000.0
2007-11-15 17:13:00,226.875,226.885,226.705,226.715,414600000.0
2007-11-15 17:14:00,226.72,226.875,226.715,226.815,372500000.0
2007-11-15 17:15:00,226.815,226.875,226.775,226.815,193600000.0
2007-11-15 17:16:00,226.815,226.855,226.805,226.835,139200000.0
2007-11-15 17:17:00,226.835,226.86,226.785,226.86,203800000.0
2007-11-15 17:18:00,226.855,226.895,226.835,226.86,199500000.0
2007-11-15 17:19:00,226.86,227.085,226.86,227.08,353400000.0
2007-11-15 17:20:00,227.08,227.215,227.08,227.135,432600000.0
2007-11-15 17:21:00,227.13,227.175,227.08,227.13,196140166.0
2007-11-15 17:22:00,227.13,227.155,227.015,227.025,226656971.0
2007-11-15 17:23:00,227.015,227.08,226.975,227.005,373700000.0
2007-11-15 17:24:00,226.995,227.045,226.985,227.025,238100000.0
2007-11-15 17:25:00,227.03,227.125,227.03,227.09,478400000.0
2007-11-15 17:26:00,227.095,227.125,227.07,227.08,413700000.0
2007-11-15 17:27:00,227.095,227.175,227.08,227.135,173300000.0
2007-11-15 17:28:00,227.135,227.135,227.075,227.08,235100000.0
2007-11-15 17:29:00,227.08,227.095,227.055,227.075,284300000.0
2007-11-15 17:30:00,227.06,227.115,227.015,227.035,386400000.0
2007-11-15 17:31:00,227.035,227.045,226.94,226.975,250600000.0
2007-11-15 17:32:00,226.975,227.04,226.935,226.935,297800000.0
2007-11-15 17:33:00,226.935,227.065,226.895,227.015,574800000.0
2007-11-15 17:34:00,227.025,227.145,227.025,227.105,362300000.0
2007-11-15 17:35:00,227.11,227.325,227.11,227.305,296900000.0
2007-11-15 17:36:00,227.295,227.405,227.275,227.345,605300000.0
2007-11-15 17:37:00,227.345,227.365,227.29,227.315,377400000.0
2007-11-15 17:38:00,227.315,227.465,227.285,227.435,545400000.0
2007-11-15 17:39:00,227.435,227.47,227.34,227.34,391300000.0
2007-11-15 17:40:00,227.34,227.34,227.205,227.22,547000000.0
2007-11-15 17:41:00,227.235,227.275,227.2,227.21,259600000.0
2007-11-15 17:42:00,227.215,227.24,227.19,227.215,321200000.0
2007-11-15 17:43:00,227.215,227.23,227.125,227.195,476800000.0
2007-11-15 17:44:00,227.2,227.21,227.135,227.135,457000000.0
2007-11-15 17:45:00,227.135,227.195,227.11,227.185,299100000.0
2007-11-15 17:46:00,227.18,227.245,227.15,227.215,282000000.0
2007-11-15 17:47:00,227.215,227.215,227.13,227.155,234400000.0
2007-11-15 17:48:00,227.165,227.165,227.105,227.145,297600000.0
2007-11-15 17:49:00,227.155,227.235,227.125,227.22,212600000.0
2007-11-15 17:50:00,227.225,227.275,227.18,227.195,190400000.0
2007-11-15 17:51:00,227.195,227.205,227.135,227.145,398800000.0
2007-11-15 17:52:00,227.145,227.215,227.135,227.18,186000000.0
2007-11-15 17:53:00,227.18,227.195,227.085,227.155,440000000.0
2007-11-15 17:54:00,227.155,227.185,227.11,227.145,252300000.0
2007-11-15 17:55:00,227.145,227.145,227.075,227.075,235400000.0
2007-11-15 17:56:00,227.075,227.095,227.0,227.095,454900000.0
2007-11-15 17:57:00,227.095,227.13,227.005,227.015,244400000.0
2007-11-15 17:58:00,227.015,227.015,226.9,226.935,389460000.0
2007-11-15 17:59:00,226.935,226.935,226.805,226.825,217430000.0
2007-11-15 18:00:00,226.83,226.955,226.83,226.945,383630000.0
2007-11-15 18:01:00,226.945,227.04,226.92,227.005,351930001.0
2007-11-15 18:02:00,227.005,227.165,227.0,227.165,128190000.0
2007-11-15 18:03:00,227.175,227.255,227.12,227.215,355320000.0
2007-11-15 18:04:00,227.215,227.32,227.215,227.265,339190000.0
2007-11-15 18:05:00,227.265,227.455,227.235,227.45,421600000.0
2007-11-15 18:06:00,227.45,227.705,227.45,227.615,586400000.0
2007-11-15 18:07:00,227.615,227.615,227.54,227.55,410400000.0
2007-11-15 18:08:00,227.56,227.56,227.45,227.45,326290000.0
2007-11-15 18:09:00,227.445,227.485,227.445,227.455,214700000.0
2007-11-15 18:10:00,227.455,227.505,227.415,227.435,240920000.0
2007-11-15 18:11:00,227.43,227.46,227.405,227.41,204350000.0
2007-11-15 18:12:00,227.41,227.41,227.315,227.35,96830000.0
2007-11-15 18:13:00,227.35,227.35,227.265,227.275,78640000.0
2007-11-15 18:14:00,227.275,227.29,227.155,227.155,308990000.0
2007-11-15 18:15:00,227.155,227.215,227.125,227.175,118510000.0
2007-11-15 18:16:00,227.175,227.21,227.15,227.17,285419999.0
2007-11-15 18:17:00,227.16,227.265,227.15,227.245,155430000.0
2007-11-15 18:18:00,227.24,227.26,227.23,227.24,234060000.0
2007-11-15 18:19:00,227.24,227.26,227.09,227.17,188310000.0
2007-11-15 18:20:00,227.17,227.17,227.1,227.14,378200000.0
2007-11-15 18:21:00,227.15,227.175,227.09,227.095,210200000.0
2007-11-15 18:22:00,227.095,227.185,227.085,227.115,218500000.0
2007-11-15 18:23:00,227.115,227.13,227.035,227.05,271200000.0
2007-11-15 18:24:00,227.05,227.12,227.04,227.12,282200000.0
2007-11-15 18:25:00,227.115,227.19,227.1,227.15,320900001.0
2007-11-15 18:26:00,227.145,227.205,227.07,227.07,154300000.0
2007-11-15 18:27:00,227.07,227.075,227.015,227.03,273300000.0
2007-11-15 18:28:00,227.03,227.09,227.02,227.07,373000000.0
2007-11-15 18:29:00,227.07,227.155,227.07,227.13,316600000.0
2007-11-15 18:30:00,227.135,227.175,227.105,227.12,134300000.0
2007-11-15 18:31:00,227.12,227.12,226.95,227.005,320400000.0
2007-11-15 18:32:00,226.995,227.0,226.91,226.975,222400000.0
2007-11-15 18:33:00,226.975,227.03,226.91,226.91,225600000.0
2007-11-15 18:34:00,226.92,227.015,226.88,227.0,158100000.0
2007-11-15 18:35:00,227.0,227.1,226.98,227.06,347400000.0
2007-11-15 18:36:00,227.06,227.16,227.035,227.095,313200000.0
2007-11-15 18:37:00,227.115,227.13,227.075,227.125,220300000.0
2007-11-15 18:38:00,227.13,227.13,227.055,227.08,259200000.0
2007-11-15 18:39:00,227.075,227.12,227.055,227.055,137200000.0
2007-11-15 18:40:00,227.06,227.105,227.03,227.03,170100000.0
2007-11-15 18:41:00,227.03,227.08,227.005,227.015,107200000.0
2007-11-15 18:42:00,227.005,227.06,227.005,227.05,273600000.0
2007-11-15 18:43:00,227.05,227.05,226.975,226.99,189700000.0
2007-11-15 18:44:00,226.99,227.065,226.985,227.065,429500000.0
2007-11-15 18:45:00,227.065,227.09,227.02,227.08,233697711.0
2007-11-15 18:46:00,227.08,227.08,227.055,227.06,155900000.0
2007-11-15 18:47:00,227.07,227.135,227.065,227.135,59700000.0
2007-11-15 18:48:00,227.135,227.165,227.105,227.13,292500000.0
2007-11-15 18:49:00,227.13,227.15,227.06,227.135,585500000.0
2007-11-15 18:50:00,227.14,227.145,226.965,227.01,478300000.0
2007-11-15 18:51:00,227.01,227.06,227.01,227.035,310200000.0
2007-11-15 18:52:00,227.035,227.045,226.93,226.93,151900000.0
2007-11-15 18:53:00,226.925,226.95,226.825,226.89,401000000.0
2007-11-15 18:54:00,226.89,226.91,226.76,226.815,357000000.0
2007-11-15 18:55:00,226.815,226.825,226.735,226.76,219100000.0
2007-11-15 18:56:00,226.775,226.87,226.765,226.795,271400000.0
2007-11-15 18:57:00,226.795,226.795,226.715,226.755,217500000.0
2007-11-15 18:58:00,226.755,226.76,226.695,226.755,200700000.0
2007-11-15 18:59:00,226.75,226.835,226.75,226.76,475700000.0
2007-11-15 19:00:00,226.755,226.965,226.755,226.93,401100000.0
2007-11-15 19:01:00,226.93,226.96,226.86,226.895,260500000.0
2007-11-15 19:02:00,226.89,226.95,226.85,226.87,315500000.0
2007-11-15 19:03:00,226.87,226.93,226.865,226.93,355900000.0
2007-11-15 19:04:00,226.93,226.965,226.805,226.82,419600000.0
2007-11-15 19:05:00,226.82,226.82,226.7,226.75,599800000.0
2007-11-15 19:06:00,226.75,226.81,226.75,226.75,315300000.0
2007-11-15 19:07:00,226.75,226.83,226.7,226.75,324600000.0
2007-11-15 19:08:00,226.755,226.795,226.73,226.775,345400000.0
2007-11-15 19:09:00,226.775,226.875,226.755,226.87,359800000.0
2007-11-15 19:10:00,226.87,226.89,226.85,226.87,460400000.0
2007-11-15 19:11:00,226.87,226.89,226.865,226.88,331400000.0
2007-11-15 19:12:00,226.88,226.95,226.85,226.95,378300000.0
2007-11-15 19:13:00,226.95,227.015,226.93,227.0,1050800002.0
2007-11-15 19:14:00,227.01,227.04,227.0,227.015,425800000.0
2007-11-15 19:15:00,227.015,227.04,226.975,227.035,380200000.0
2007-11-15 19:16:00,227.03,227.09,227.025,227.09,312800000.0
2007-11-15 19:17:00,227.09,227.18,227.09,227.095,1095099999.0
2007-11-15 19:18:00,227.1,227.16,227.06,227.06,896400000.0
2007-11-15 19:19:00,227.06,227.06,226.98,227.01,310400000.0
2007-11-15 19:20:00,227.01,227.01,226.94,226.975,173800000.0
2007-11-15 19:21:00,226.975,226.985,226.935,226.96,328600000.0
2007-11-15 19:22:00,226.96,227.01,226.96,226.99,213300000.0
2007-11-15 19:23:00,226.99,227.035,226.97,227.03,232400000.0
2007-11-15 19:24:00,227.03,227.03,226.965,226.985,237200000.0
2007-11-15 19:25:00,226.985,227.02,226.95,226.95,612500000.0
2007-11-15 19:26:00,226.95,226.965,226.875,226.89,414900000.0
2007-11-15 19:27:00,226.89,226.92,226.84,226.865,421500002.0
2007-11-15 19:28:00,226.865,226.87,226.79,226.84,666600000.0
2007-11-15 19:29:00,226.83,226.84,226.745,226.745,511000000.0
2007-11-15 19:30:00,226.745,226.755,226.665,226.665,1031700003.0
2007-11-15 19:31:00,226.665,226.675,226.535,226.545,1318959991.0
2007-11-15 19:32:00,226.545,226.595,226.505,226.505,1113800000.0
2007-11-15 19:33:00,226.505,226.515,226.405,226.405,1467199992.0
2007-11-15 19:34:00,226.405,226.435,226.355,226.405,1051800002.0
2007-11-15 19:35:00,226.405,226.445,226.295,226.335,1314895495.0
2007-11-15 19:36:00,226.345,226.49,226.335,226.49,704800002.0
2007-11-15 19:37:00,226.49,226.56,226.485,226.535,442400000.0
2007-11-15 19:38:00,226.54,226.585,226.525,226.545,369900000.0
2007-11-15 19:39:00,226.545,226.545,226.485,226.525,294993256.0
2007-11-15 19:40:00,226.525,226.62,226.515,226.58,491099997.0
2007-11-15 19:41:00,226.58,226.685,226.565,226.565,369000000.0
2007-11-15 19:42:00,226.565,226.565,226.475,226.51,244200000.0
2007-11-15 19:43:00,226.495,226.505,226.455,226.46,202600000.0
2007-11-15 19:44:00,226.46,226.555,226.455,226.525,149800000.0
2007-11-15 19:45:00,226.505,226.515,226.38,226.465,1161300007.0
2007-11-15 19:46:00,226.465,226.565,226.455,226.565,1150800005.0
2007-11-15 19:47:00,226.565,226.615,226.545,226.565,810400000.0
2007-11-15 19:48:00,226.565,226.575,226.535,226.535,684300001.0
2007-11-15 19:49:00,226.535,226.545,226.515,226.525,1100999997.0
2007-11-15 19:50:00,226.525,226.535,226.485,226.485,1135499994.0
2007-11-15 19:51:00,226.465,226.525,226.395,226.405,1087000003.0
2007-11-15 19:52:00,226.395,226.455,226.375,226.425,867399999.0
2007-11-15 19:53:00,226.425,226.455,226.345,226.385,1210599998.0
2007-11-15 19:54:00,226.385,226.395,226.375,226.385,410000000.0
2007-11-15 19:55:00,226.385,226.445,226.385,226.425,733299998.0
2007-11-15 19:56:00,226.415,226.455,226.385,226.455,1174999994.0
2007-11-15 19:57:00,226.455,226.495,226.455,226.495,649699996.0
2007-11-15 19:58:00,226.505,226.515,226.475,226.515,671000002.0
2007-11-15 19:59:00,226.515,226.555,226.465,226.555,991200001.0
2007-11-15 20:00:00,226.555,226.575,226.475,226.495,909100002.0
2007-11-15 20:01:00,226.495,226.535,226.435,226.475,1165100003.0
2007-11-15 20:02:00,226.475,226.535,226.465,226.505,566800000.0
2007-11-15 20:03:00,226.505,226.545,226.485,226.535,515399997.0
2007-11-15 20:04:00,226.545,226.595,226.535,226.585,530799999.0
2007-11-15 20:05:00,226.585,226.615,226.565,226.605,660099997.0
2007-11-15 20:06:00,226.605,226.625,226.525,226.555,1343900004.0
2007-11-15 20:07:00,226.565,226.585,226.525,226.545,526799999.0
2007-11-15 20:08:00,226.545,226.545,226.53,226.53,43600000.0
2007-11-15 20:09:00,226.53,226.54,226.475,226.495,528799998.0
2007-11-15 20:10:00,226.505,226.515,226.495,226.495,314500000.0
2007-11-15 20:11:00,226.515,226.515,226.485,226.485,397600000.0
2007-11-15 20:12:00,226.485,226.555,226.485,226.535,1001499999.0
2007-11-15 20:13:00,226.545,226.585,226.515,226.585,746100002.0
2007-11-15 20:14:00,226.595,226.595,226.545,226.555,851000010.0
2007-11-15 20:15:00,226.555,226.555,226.505,226.505,519000000.0
2007-11-15 20:16:00,226.505,226.525,226.425,226.435,551599999.0
2007-11-15 20:17:00,226.435,226.525,226.435,226.515,578800008.0
2007-11-15 20:18:00,226.515,226.515,226.395,226.395,696900000.0
2007-11-15 20:19:00,226.395,226.415,226.375,226.395,1016200001.0
2007-11-15 20:20:00,226.395,226.405,226.335,226.375,874300001.0
2007-11-15 20:21:00,226.365,226.365,226.265,226.285,741200002.0
2007-11-15 20:22:00,226.285,226.345,226.265,226.265,1059200006.0
2007-11-15 20:23:00,226.265,226.325,226.255,226.305,675800002.0
2007-11-15 20:24:00,226.305,226.385,226.305,226.385,448600002.0
2007-11-15 20:25:00,226.385,226.455,226.375,226.455,481600000.0
2007-11-15 20:26:00,226.45,226.48,226.415,226.465,171400000.0
2007-11-15 20:27:00,226.465,226.57,226.465,226.56,279300000.0
2007-11-15 20:28:00,226.56,226.585,226.54,226.575,41000000.0
2007-11-15 20:29:00,226.575,226.62,226.575,226.605,238400000.0
2007-11-15 20:30:00,226.595,226.635,226.575,226.635,208100000.0
2007-11-15 20:31:00,226.635,226.65,226.595,226.62,359600000.0
2007-11-15 20:32:00,226.62,226.675,226.62,226.675,65200000.0
2007-11-15 20:33:00,226.68,226.835,226.68,226.825,770400002.0
2007-11-15 20:34:00,226.825,226.985,226.815,226.825,1599800001.0
2007-11-15 20:35:00,226.825,226.905,226.815,226.845,1184999996.0
2007-11-15 20:36:00,226.845,226.865,226.795,226.805,625600001.0
2007-11-15 20:37:00,226.805,226.805,226.735,226.735,1089599999.0
2007-11-15 20:38:00,226.735,226.795,226.725,226.795,866000003.0
2007-11-15 20:39:00,226.795,226.795,226.695,226.705,898499998.0
2007-11-15 20:40:00,226.705,226.725,226.675,226.725,1072199999.0
2007-11-15 20:41:00,226.725,226.745,226.705,226.725,822700009.0
2007-11-15 20:42:00,226.725,226.755,226.615,226.615,550700003.0
2007-11-15 20:43:00,226.615,226.655,226.565,226.575,402000001.0
2007-11-15 20:44:00,226.575,226.655,226.565,226.635,579600000.0
2007-11-15 20:45:00,226.635,226.645,226.575,226.585,393000000.0
2007-11-15 20:46:00,226.585,226.595,226.545,226.575,456100004.0
2007-11-15 20:47:00,226.565,226.655,226.565,226.655,389700000.0
2007-11-15 20:48:00,226.655,226.685,226.605,226.605,689199998.0
2007-11-15 20:49:00,226.615,226.635,226.555,226.555,271400000.0
2007-11-15 20:50:00,226.545,226.585,226.545,226.565,253700000.0
2007-11-15 20:51:00,226.565,226.635,226.565,226.605,379000000.0
2007-11-15 20:52:00,226.605,226.605,226.515,226.515,524300003.0
2007-11-15 20:53:00,226.515,226.515,226.445,226.465,952300006.0
2007-11-15 20:54:00,226.465,226.475,226.375,226.385,1126900011.0
2007-11-15 20:55:00,226.385,226.405,226.325,226.385,1207099999.0
2007-11-15 20:56:00,226.385,226.425,226.365,226.365,843900015.0
2007-11-15 20:57:00,226.365,226.365,226.305,226.305,694000007.0
2007-11-15 20:58:00,226.305,226.305,226.235,226.255,1232000012.0
2007-11-15 20:59:00,226.255,226.285,226.255,226.285,805300003.0
2007-11-15 21:00:00,226.285,226.285,226.185,226.185,777099995.0
2007-11-15 21:01:00,226.185,226.205,225.945,225.945,814400001.0
2007-11-15 21:02:00,225.945,226.085,225.935,226.045,802791640.0
2007-11-15 21:03:00,226.045,226.105,226.045,226.095,639300000.0
2007-11-15 21:04:00,226.105,226.105,225.975,225.985,475500000.0
2007-11-15 21:05:00,225.985,226.015,225.895,225.895,1376699988.0
2007-11-15 21:06:00,225.895,225.975,225.865,225.975,1006199999.0
2007-11-15 21:07:00,225.965,226.055,225.965,225.985,877599999.0
2007-11-15 21:08:00,225.985,226.08,225.955,225.96,626899999.0
2007-11-15 21:09:00,225.955,226.025,225.955,226.005,409600003.0
2007-11-15 21:10:00,226.005,226.005,225.805,225.815,364100000.0
2007-11-15 21:11:00,225.815,225.945,225.815,225.915,825200002.0
2007-11-15 21:12:00,225.915,226.045,225.895,226.025,611300000.0
2007-11-15 21:13:00,226.025,226.025,225.945,225.945,666100000.0
2007-11-15 21:14:00,225.945,225.965,225.915,225.935,488900000.0
2007-11-15 21:15:00,225.935,226.055,225.915,226.055,358700000.0
2007-11-15 21:16:00,226.055,226.055,225.975,226.025,390600000.0
2007-11-15 21:17:00,226.025,226.105,226.025,226.065,567100000.0
2007-11-15 21:18:00,226.065,226.135,226.035,226.065,478800000.0
2007-11-15 21:19:00,226.065,226.085,226.025,226.085,805500000.0
2007-11-15 21:20:00,226.075,226.165,226.025,226.155,1077000007.0
2007-11-15 21:21:00,226.145,226.215,226.095,226.195,826499997.0
2007-11-15 21:22:00,226.205,226.225,226.165,226.185,551400000.0
2007-11-15 21:23:00,226.185,226.245,226.165,226.185,709100003.0
2007-11-15 21:24:00,226.185,226.205,226.115,226.115,910200009.0
2007-11-15 21:25:00,226.115,226.215,226.075,226.215,779600001.0
2007-11-15 21:26:00,226.215,226.225,226.185,226.195,758799997.0
2007-11-15 21:27:00,226.195,226.205,226.135,226.145,647400000.0
2007-11-15 21:28:00,226.155,226.295,226.155,226.185,451600000.0
2007-11-15 21:29:00,226.195,226.225,226.135,226.195,905100000.0
2007-11-15 21:30:00,226.185,226.215,226.165,226.175,764199999.0
2007-11-15 21:31:00,226.175,226.275,226.175,226.275,964199992.0
2007-11-15 21:32:00,226.285,226.385,226.285,226.305,1037300001.0
2007-11-15 21:33:00,226.315,226.455,226.305,226.395,597600000.0
2007-11-15 21:34:00,226.41,226.465,226.395,226.455,398200000.0
2007-11-15 21:35:00,226.455,226.475,226.405,226.465,458200000.0
2007-11-15 21:36:00,226.465,226.475,226.345,226.345,466900000.0
2007-11-15 21:37:00,226.37,226.37,226.315,226.34,139400000.0
2007-11-15 21:38:00,226.34,226.34,226.28,226.325,224600000.0
2007-11-15 21:39:00,226.325,226.325,226.215,226.215,244100000.0
2007-11-15 21:40:00,226.195,226.22,226.155,226.16,367800000.0
2007-11-15 21:41:00,226.16,226.17,226.085,226.105,192000000.0
2007-11-15 21:42:00,226.105,226.15,226.035,226.085,510399999.0
2007-11-15 21:43:00,226.065,226.085,225.895,225.895,338700000.0
2007-11-15 21:44:00,225.895,225.96,225.885,225.96,285300000.0
2007-11-15 21:45:00,225.96,225.965,225.905,225.91,81900000.0
2007-11-15 21:46:00,225.91,225.925,225.845,225.925,456300001.0
2007-11-15 21:47:00,225.915,225.985,225.915,225.975,910300000.0
2007-11-15 21:48:00,225.975,226.055,225.975,226.025,629600002.0
2007-11-15 21:49:00,226.025,226.09,226.015,226.085,408100000.0
2007-11-15 21:50:00,226.085,226.09,226.005,226.005,449899996.0
2007-11-15 21:51:00,226.0,226.005,225.905,225.925,530500001.0
2007-11-15 21:52:00,225.935,225.96,225.745,225.79,457299999.0
2007-11-15 21:53:00,225.785,225.83,225.765,225.8,355100000.0
2007-11-15 21:54:00,225.8,225.94,225.775,225.815,260700000.0
2007-11-15 21:55:00,225.815,225.845,225.765,225.83,496500000.0
2007-11-15 21:56:00,225.83,225.875,225.785,225.815,273100000.0
2007-11-15 21:57:00,225.815,225.83,225.705,225.75,432600000.0
2007-11-15 21:58:00,225.75,225.81,225.735,225.775,173300000.0
2007-11-15 21:59:00,225.775,225.775,225.635,225.645,693099999.0
2007-11-15 22:00:00,225.645,225.785,225.53,225.615,1437200003.0
2007-11-15 22:01:00,225.615,225.635,225.505,225.565,1214599999.0
2007-11-15 22:02:00,225.555,225.565,225.435,225.465,903400000.0
2007-11-15 22:03:00,225.465,225.505,225.445,225.465,781200000.0
2007-11-15 22:04:00,225.465,225.485,225.415,225.465,1076400000.0
2007-11-15 22:05:00,225.465,225.465,225.315,225.345,447800000.0
2007-11-15 22:06:00,225.345,225.365,225.215,225.235,406697902.0
2007-11-15 22:07:00,225.235,225.245,225.175,225.175,576600000.0
2007-11-15 22:08:00,225.175,225.285,225.175,225.245,873799999.0
2007-11-15 22:09:00,225.245,225.305,225.165,225.205,958600001.0
2007-11-15 22:10:00,225.205,225.255,225.135,225.195,1139700003.0
2007-11-15 22:11:00,225.195,225.295,225.175,225.285,432000001.0
2007-11-15 22:12:00,225.275,225.275,225.135,225.165,669899998.0
2007-11-15 22:13:00,225.165,225.275,225.165,225.265,573300000.0
2007-11-15 22:14:00,225.265,225.365,225.255,225.365,241400000.0
2007-11-15 22:15:00,225.365,225.495,225.365,225.475,849999998.0
2007-11-15 22:16:00,225.475,225.535,225.445,225.535,511300000.0
2007-11-15 22:17:00,225.535,225.635,225.535,225.615,341100000.0
2007-11-15 22:18:00,225.625,225.665,225.575,225.635,981300000.0
2007-11-15 22:19:00,225.645,225.765,225.635,225.765,515600000.0
2007-11-15 22:20:00,225.765,225.775,225.705,225.735,406600000.0
2007-11-15 22:21:00,225.735,225.835,225.725,225.725,776900000.0
2007-11-15 22:22:00,225.725,225.725,225.605,225.605,385300000.0
2007-11-15 22:23:00,225.605,225.685,225.605,225.685,386800001.0
2007-11-15 22:24:00,225.685,225.735,225.675,225.735,576899998.0
2007-11-15 22:25:00,225.735,225.975,225.735,225.975,581900000.0
2007-11-15 22:26:00,225.975,225.975,225.845,225.905,774600000.0
2007-11-15 22:27:00,225.905,225.905,225.675,225.785,581800000.0
2007-11-15 22:28:00,225.785,225.79,225.695,225.72,419000000.0
2007-11-15 22:29:00,225.72,225.81,225.71,225.75,349600000.0
2007-11-15 22:30:00,225.75,225.755,225.585,225.585,449500000.0
2007-11-15 22:31:00,225.585,225.595,225.395,225.435,683800000.0
2007-11-15 22:32:00,225.43,225.52,225.395,225.445,686500000.0
2007-11-15 22:33:00,225.435,225.54,225.365,225.46,627900000.0
2007-11-15 22:34:00,225.455,225.475,225.255,225.255,562400000.0
2007-11-15 22:35:00,225.255,225.385,225.25,225.365,764100000.0
2007-11-15 22:36:00,225.375,225.375,225.215,225.325,535000000.0
2007-11-15 22:37:00,225.325,225.405,225.315,225.405,198300000.0
2007-11-15 22:38:00,225.405,225.455,225.25,225.31,448300000.0
2007-11-15 22:39:00,225.305,225.365,225.205,225.21,453700000.0
2007-11-15 22:40:00,225.21,225.225,225.125,225.205,722100000.0
2007-11-15 22:41:00,225.205,225.395,225.195,225.395,473500000.0
2007-11-15 22:42:00,225.395,225.415,225.34,225.385,422000000.0
2007-11-15 22:43:00,225.385,225.425,225.285,225.3,651200000.0
2007-11-15 22:44:00,225.3,225.47,225.245,225.435,446400000.0
2007-11-15 22:45:00,225.435,225.575,225.415,225.465,651100001.0
2007-11-15 22:46:00,225.445,225.675,225.435,225.635,496900000.0
2007-11-15 22:47:00,225.635,225.64,225.47,225.595,584200000.0
2007-11-15 22:48:00,225.595,225.66,225.515,225.525,650500000.0
2007-11-15 22:49:00,225.535,225.555,225.445,225.505,665599998.0
2007-11-15 22:50:00,225.505,225.51,225.475,225.485,487700000.0
2007-11-15 22:51:00,225.485,225.505,225.335,225.335,639900001.0
2007-11-15 22:52:00,225.345,225.41,225.32,225.385,916199993.0
2007-11-15 22:53:00,225.385,225.41,225.295,225.305,401300000.0
2007-11-15 22:54:00,225.325,225.435,225.315,225.385,688600000.0
2007-11-15 22:55:00,225.375,225.485,225.375,225.435,347900000.0
2007-11-15 22:56:00,225.435,225.435,225.415,225.435,139600000.0
2007-11-15 22:57:00,225.435,225.475,225.425,225.465,473800000.0
2007-11-15 22:58:00,225.465,225.545,225.455,225.505,564900000.0
2007-11-15 22:59:00,225.495,225.56,225.495,225.525,513600000.0
2007-11-15 23:00:00,225.535,225.565,225.465,225.545,539800000.0
2007-11-15 23:01:00,225.545,225.545,225.465,225.465,192500000.0
2007-11-15 23:02:00,225.465,225.465,225.405,225.405,218200000.0
2007-11-15 23:03:00,225.405,225.425,225.315,225.315,272600000.0
2007-11-15 23:04:00,225.325,225.345,225.31,225.315,115300000.0
2007-11-15 23:05:00,225.315,225.37,225.305,225.37,132200000.0
2007-11-15 23:06:00,225.365,225.405,225.355,225.375,435800000.0
2007-11-15 23:07:00,225.395,225.4,225.355,225.39,281800000.0
2007-11-15 23:08:00,225.38,225.475,225.38,225.445,327000000.0
2007-11-15 23:09:00,225.435,225.475,225.435,225.475,297400001.0
2007-11-15 23:10:00,225.475,225.515,225.465,225.485,283100000.0
2007-11-15 23:11:00,225.475,225.495,225.445,225.48,183800000.0
2007-11-15 23:12:00,225.48,225.525,225.445,225.495,245600000.0
2007-11-15 23:13:00,225.495,225.55,225.495,225.55,136300000.0
2007-11-15 23:14:00,225.55,225.555,225.475,225.545,213600000.0
2007-11-15 23:15:00,225.545,225.615,225.545,225.615,167300000.0
2007-11-15 23:16:00,225.615,225.615,225.6,225.615,98800000.0
2007-11-15 23:17:00,225.615,225.665,225.615,225.645,242100000.0
2007-11-15 23:18:00,225.645,225.65,225.585,225.615,384700000.0
2007-11-15 23:19:00,225.635,225.715,225.615,225.695,240500000.0
2007-11-15 23:20:00,225.695,225.765,225.695,225.745,291700000.0
2007-11-15 23:21:00,225.745,225.765,225.705,225.745,254000000.0
2007-11-15 23:22:00,225.745,225.765,225.725,225.745,131900000.0
2007-11-15 23:23:00,225.745,225.77,225.745,225.75,110200000.0
2007-11-15 23:24:00,225.75,225.755,225.725,225.725,81700000.0
2007-11-15 23:25:00,225.705,225.715,225.685,225.715,98500000.0
2007-11-15 23:26:00,225.715,225.725,225.685,225.715,11300000.0
2007-11-15 23:27:00,225.715,225.725,225.675,225.725,57800000.0
2007-11-15 23:28:00,225.725,225.735,225.635,225.655,161100000.0
2007-11-15 23:29:00,225.645,225.695,225.645,225.695,142100000.0
2007-11-15 23:30:00,225.695,225.78,225.695,225.755,235100000.0
2007-11-15 23:31:00,225.755,225.79,225.735,225.765,243200000.0
2007-11-15 23:32:00,225.765,225.835,225.765,225.775,272300000.0
2007-11-15 23:33:00,225.765,225.785,225.755,225.755,348800000.0
2007-11-15 23:34:00,225.755,225.81,225.755,225.775,192700000.0
2007-11-15 23:35:00,225.775,225.825,225.775,225.805,221900000.0
2007-11-15 23:36:00,225.805,225.845,225.785,225.785,103100000.0
2007-11-15 23:37:00,225.795,225.865,225.795,225.835,110800000.0
2007-11-15 23:38:00,225.835,225.845,225.765,225.805,183900000.0
2007-11-15 23:39:00,225.805,225.83,225.755,225.765,292200000.0
2007-11-15 23:40:00,225.765,225.785,225.735,225.765,282700000.0
2007-11-15 23:41:00,225.78,225.79,225.745,225.745,109500000.0
2007-11-15 23:42:00,225.745,225.745,225.735,225.735,42800000.0
2007-11-15 23:43:00,225.735,225.755,225.735,225.745,86500000.0
2007-11-15 23:44:00,225.745,225.745,225.695,225.695,333700000.0
2007-11-15 23:45:00,225.695,225.75,225.675,225.705,496400001.0
2007-11-15 23:46:00,225.705,225.735,225.635,225.645,280100000.0
2007-11-15 23:47:00,225.635,225.645,225.485,225.495,601000000.0
2007-11-15 23:48:00,225.495,225.555,225.48,225.53,319000000.0
2007-11-15 23:49:00,225.53,225.54,225.52,225.535,47400000.0
2007-11-15 23:50:00,225.54,225.575,225.53,225.56,315400000.0
2007-11-15 23:51:00,225.56,225.57,225.55,225.55,332000000.0
2007-11-15 23:52:00,225.55,225.58,225.54,225.56,173800000.0
2007-11-15 23:53:00,225.56,225.575,225.54,225.56,231100000.0
2007-11-15 23:54:00,225.55,225.57,225.53,225.555,179000000.0
2007-11-15 23:55:00,225.555,225.57,225.54,225.55,221600000.0
2007-11-15 23:56:00,225.55,225.575,225.52,225.535,390600000.0
2007-11-15 23:57:00,225.535,225.56,225.535,225.56,60000000.0
2007-11-15 23:58:00,225.545,225.565,225.525,225.56,126200000.0
2007-11-15 23:59:00,225.56,225.56,225.53,225.53,265600000.0
2007-11-16 00:00:00,225.52,225.545,225.475,225.48,147000000.0
2007-11-16 00:01:00,225.48,225.545,225.47,225.525,125200000.0
2007-11-16 00:02:00,225.525,225.525,225.425,225.435,88000000.0
2007-11-16 00:03:00,225.435,225.445,225.4,225.425,216900000.0
2007-11-16 00:04:00,225.425,225.44,225.415,225.415,315400000.0
2007-11-16 00:05:00,225.415,225.47,225.415,225.445,342600000.0
2007-11-16 00:06:00,225.445,225.51,225.4,225.47,281600000.0
2007-11-16 00:07:00,225.47,225.47,225.445,225.455,84000000.0
2007-11-16 00:08:00,225.455,225.48,225.445,225.46,220900000.0
2007-11-16 00:09:00,225.46,225.47,225.4,225.45,526700000.0
2007-11-16 00:10:00,225.45,225.475,225.445,225.475,449700000.0
2007-11-16 00:11:00,225.475,225.475,225.45,225.45,221900000.0
2007-11-16 00:12:00,225.455,225.48,225.455,225.48,202600000.0
2007-11-16 00:13:00,225.48,225.54,225.48,225.53,413000000.0
2007-11-16 00:14:00,225.53,225.55,225.47,225.52,193300000.0
2007-11-16 00:15:00,225.52,225.52,225.48,225.48,55800000.0
2007-11-16 00:16:00,225.48,225.53,225.47,225.515,41700000.0
2007-11-16 00:17:00,225.515,225.59,225.515,225.56,112100000.0
2007-11-16 00:18:00,225.55,225.57,225.55,225.57,60800000.0
2007-11-16 00:19:00,225.57,225.59,225.57,225.59,154400000.0
2007-11-16 00:20:00,225.565,225.57,225.565,225.57,206500000.0
2007-11-16 00:21:00,225.57,225.57,225.47,225.55,319000000.0
2007-11-16 00:22:00,225.55,225.62,225.55,225.6,247200000.0
2007-11-16 00:23:00,225.6,225.6,225.57,225.57,80100000.0
2007-11-16 00:24:00,225.57,225.57,225.5,225.56,148900000.0
2007-11-16 00:25:00,225.56,225.6,225.56,225.6,356700000.0
2007-11-16 00:26:00,225.6,225.62,225.55,225.57,269200000.0
2007-11-16 00:27:00,225.57,225.605,225.525,225.605,415800000.0
2007-11-16 00:28:00,225.605,225.625,225.555,225.565,241300000.0
2007-11-16 00:29:00,225.575,225.605,225.54,225.585,297700000.0
2007-11-16 00:30:00,225.585,225.605,225.565,225.605,164200000.0
2007-11-16 00:31:00,225.605,225.625,225.585,225.595,207700000.0
2007-11-16 00:32:00,225.595,225.595,225.545,225.595,194300000.0
2007-11-16 00:33:00,225.595,225.595,225.595,225.595,24700000.0
2007-11-16 00:34:00,225.595,225.595,225.535,225.545,116900000.0
2007-11-16 00:35:00,225.555,225.565,225.515,225.565,99300000.0
2007-11-16 00:36:00,225.565,225.565,225.525,225.545,104600000.0
2007-11-16 00:37:00,225.545,225.555,225.495,225.505,121500000.0
2007-11-16 00:38:00,225.535,225.545,225.505,225.545,86600000.0
2007-11-16 00:39:00,225.545,225.545,225.535,225.535,61600000.0
2007-11-16 00:40:00,225.535,225.555,225.515,225.545,115600000.0
2007-11-16 00:41:00,225.545,225.635,225.525,225.625,144500000.0
2007-11-16 00:42:00,225.625,225.71,225.615,225.7,97600000.0
2007-11-16 00:43:00,225.7,225.72,225.69,225.71,109200000.0
2007-11-16 00:44:00,225.71,225.71,225.67,225.67,66000000.0
2007-11-16 00:45:00,225.68,225.745,225.68,225.725,146300000.0
2007-11-16 00:46:00,225.725,225.73,225.665,225.71,59900000.0
2007-11-16 00:47:00,225.71,225.73,225.7,225.7,175700000.0
2007-11-16 00:48:00,225.7,225.7,225.66,225.66,215900000.0
2007-11-16 00:49:00,225.66,225.68,225.65,225.675,48700000.0
2007-11-16 00:50:00,225.675,225.675,225.625,225.625,114100000.0
2007-11-16 00:51:00,225.625,225.68,225.625,225.66,42500000.0
2007-11-16 00:52:00,225.66,225.68,225.63,225.63,57600000.0
2007-11-16 00:53:00,225.625,225.65,225.62,225.625,107500000.0
2007-11-16 00:54:00,225.625,225.65,225.625,225.65,99600000.0
2007-11-16 00:55:00,225.65,225.65,225.6,225.605,247400000.0
2007-11-16 00:56:00,225.605,225.62,225.585,225.62,96300000.0
2007-11-16 00:57:00,225.62,225.67,225.62,225.66,100400000.0
2007-11-16 00:58:00,225.66,225.66,225.595,225.62,61600000.0
2007-11-16 00:59:00,225.62,225.63,225.585,225.625,141000000.0
2007-11-16 01:00:00,225.625,225.64,225.605,225.605,152800000.0
2007-11-16 01:01:00,225.605,225.66,225.585,225.63,202200000.0
2007-11-16 01:02:00,225.63,225.67,225.615,225.625,148000000.0
2007-11-16 01:03:00,225.615,225.645,225.585,225.585,121800000.0
2007-11-16 01:04:00,225.585,225.605,225.575,225.595,146100000.0
2007-11-16 01:05:00,225.6,225.645,225.595,225.635,479500000.0
2007-11-16 01:06:00,225.635,225.655,225.625,225.645,167100000.0
2007-11-16 01:07:00,225.645,225.645,225.615,225.625,135800000.0
2007-11-16 01:08:00,225.625,225.635,225.625,225.635,33600000.0
2007-11-16 01:09:00,225.635,225.635,225.58,225.61,54800000.0
2007-11-16 01:10:00,225.61,225.625,225.565,225.585,131900000.0
2007-11-16 01:11:00,225.605,225.605,225.585,225.585,99800000.0
2007-11-16 01:12:00,225.585,225.625,225.585,225.625,96900000.0
2007-11-16 01:13:00,225.625,225.725,225.615,225.685,181300000.0
2007-11-16 01:14:00,225.685,225.685,225.685,225.685,31300000.0
2007-11-16 01:15:00,225.685,225.685,225.625,225.635,88000000.0
2007-11-16 01:16:00,225.635,225.665,225.615,225.625,115300000.0
2007-11-16 01:17:00,225.625,225.645,225.595,225.605,96000000.0
2007-11-16 01:18:00,225.605,225.625,225.605,225.625,31600000.0
2007-11-16 01:19:00,225.625,225.625,225.6,225.625,35300000.0
2007-11-16 01:20:00,225.615,225.635,225.595,225.615,49000000.0
2007-11-16 01:21:00,225.615,225.615,225.575,225.595,71700000.0
2007-11-16 01:22:00,225.585,225.595,225.57,225.585,33000000.0
2007-11-16 01:23:00,225.585,225.625,225.585,225.605,199800000.0
2007-11-16 01:24:00,225.605,225.63,225.605,225.605,140699999.0
2007-11-16 01:25:00,225.625,225.625,225.555,225.605,625199998.0
2007-11-16 01:26:00,225.605,225.635,225.595,225.625,124600000.0
2007-11-16 01:27:00,225.625,225.625,225.585,225.605,113700000.0
2007-11-16 01:28:00,225.605,225.645,225.57,225.585,299100000.0
2007-11-16 01:29:00,225.61,225.655,225.585,225.645,138300000.0
2007-11-16 01:30:00,225.645,225.665,225.625,225.655,105600000.0
2007-11-16 01:31:00,225.655,225.685,225.625,225.665,114700000.0
2007-11-16 01:32:00,225.665,225.685,225.605,225.605,171900000.0
2007-11-16 01:33:00,225.605,225.605,225.56,225.595,680800000.0
2007-11-16 01:34:00,225.595,225.625,225.595,225.625,33300000.0
2007-11-16 01:35:00,225.625,225.625,225.595,225.595,5800000.0
2007-11-16 01:36:00,225.605,225.605,225.605,225.605,36400000.0
2007-11-16 01:37:00,225.605,225.605,225.575,225.585,242800000.0
2007-11-16 01:38:00,225.585,225.605,225.585,225.605,154700000.0
2007-11-16 01:39:00,225.605,225.735,225.605,225.715,254500000.0
2007-11-16 01:40:00,225.715,225.725,225.695,225.695,141600000.0
2007-11-16 01:41:00,225.705,225.735,225.7,225.735,67000000.0
2007-11-16 01:42:00,225.735,225.835,225.735,225.805,88800000.0
2007-11-16 01:43:00,225.805,225.815,225.775,225.815,115000000.0
2007-11-16 01:44:00,225.815,225.825,225.705,225.745,43500000.0
2007-11-16 01:45:00,225.745,225.775,225.725,225.755,81100000.0
2007-11-16 01:46:00,225.765,225.785,225.745,225.745,80900000.0
2007-11-16 01:47:00,225.755,225.845,225.755,225.835,319300000.0
2007-11-16 01:48:00,225.835,225.835,225.765,225.775,364500000.0
2007-11-16 01:49:00,225.775,225.795,225.765,225.765,157900000.0
2007-11-16 01:50:00,225.765,225.785,225.735,225.755,186700000.0
2007-11-16 01:51:00,225.755,225.825,225.755,225.815,173500000.0
2007-11-16 01:52:00,225.815,225.835,225.755,225.795,161300000.0
2007-11-16 01:53:00,225.795,225.815,225.775,225.805,83800000.0
2007-11-16 01:54:00,225.795,225.795,225.695,225.725,160900000.0
2007-11-16 01:55:00,225.725,225.765,225.725,225.765,124700000.0
2007-11-16 01:56:00,225.765,225.765,225.715,225.745,93200000.0
2007-11-16 01:57:00,225.735,225.825,225.735,225.825,169400000.0
2007-11-16 01:58:00,225.835,225.835,225.805,225.825,91400000.0
2007-11-16 01:59:00,225.825,225.835,225.795,225.815,75600000.0
2007-11-16 02:00:00,225.815,225.865,225.815,225.845,195900000.0
2007-11-16 02:01:00,225.835,225.875,225.825,225.875,201300000.0
2007-11-16 02:02:00,225.875,225.905,225.845,225.895,190499998.0
2007-11-16 02:03:00,225.895,225.895,225.865,225.875,92100000.0
2007-11-16 02:04:00,225.885,225.885,225.865,225.885,73100000.0
2007-11-16 02:05:00,225.885,225.885,225.825,225.865,216900000.0
2007-11-16 02:06:00,225.865,225.865,225.785,225.805,124300000.0
2007-11-16 02:07:00,225.805,225.805,225.625,225.635,459000000.0
2007-11-16 02:08:00,225.635,225.685,225.585,225.685,184600000.0
2007-11-16 02:09:00,225.685,225.695,225.65,225.655,206700002.0
2007-11-16 02:10:00,225.655,225.655,225.565,225.635,132100000.0
2007-11-16 02:11:00,225.635,225.655,225.595,225.6,172300000.0
2007-11-16 02:12:00,225.605,225.645,225.605,225.625,405400000.0
2007-11-16 02:13:00,225.625,225.625,225.525,225.555,166800000.0
2007-11-16 02:14:00,225.555,225.555,225.465,225.515,181900000.0
2007-11-16 02:15:00,225.515,225.545,225.495,225.545,221700000.0
2007-11-16 02:16:00,225.545,225.645,225.545,225.605,116000000.0
2007-11-16 02:17:00,225.605,225.675,225.605,225.665,214200000.0
2007-11-16 02:18:00,225.645,225.655,225.625,225.625,142200000.0
2007-11-16 02:19:00,225.625,225.685,225.625,225.675,183200000.0
2007-11-16 02:20:00,225.665,225.665,225.565,225.575,226500000.0
2007-11-16 02:21:00,225.565,225.585,225.545,225.565,76200000.0
2007-11-16 02:22:00,225.565,225.685,225.565,225.665,57400000.0
2007-11-16 02:23:00,225.665,225.665,225.605,225.625,20300000.0
2007-11-16 02:24:00,225.625,225.655,225.605,225.625,75000000.0
2007-11-16 02:25:00,225.605,225.605,225.505,225.525,376100000.0
2007-11-16 02:26:00,225.525,225.545,225.475,225.485,534500000.0
2007-11-16 02:27:00,225.485,225.565,225.475,225.545,457000000.0
2007-11-16 02:28:00,225.54,225.635,225.54,225.615,449400000.0
2007-11-16 02:29:00,225.615,225.625,225.575,225.605,227700000.0
2007-11-16 02:30:00,225.605,225.605,225.575,225.595,82700000.0
2007-11-16 02:31:00,225.595,225.645,225.595,225.635,186200000.0
2007-11-16 02:32:00,225.635,225.665,225.625,225.655,214100000.0
2007-11-16 02:33:00,225.655,225.685,225.64,225.655,208900000.0
2007-11-16 02:34:00,225.655,225.685,225.64,225.685,378800000.0
2007-11-16 02:35:00,225.685,225.695,225.645,225.645,148000000.0
2007-11-16 02:36:00,225.645,225.715,225.645,225.675,221500000.0
2007-11-16 02:37:00,225.675,225.685,225.635,225.635,307900000.0
2007-11-16 02:38:00,225.635,225.665,225.635,225.665,158600000.0
2007-11-16 02:39:00,225.665,225.665,225.605,225.635,135000000.0
2007-11-16 02:40:00,225.625,225.655,225.605,225.625,346500000.0
2007-11-16 02:41:00,225.615,225.635,225.615,225.635,285600000.0
2007-11-16 02:42:00,225.635,225.635,225.605,225.625,300900000.0
2007-11-16 02:43:00,225.625,225.685,225.595,225.655,455600000.0
2007-11-16 02:44:00,225.655,225.735,225.655,225.735,565300001.0
2007-11-16 02:45:00,225.735,225.795,225.715,225.765,252900000.0
2007-11-16 02:46:00,225.765,225.885,225.755,225.845,334300000.0
2007-11-16 02:47:00,225.845,225.945,225.825,225.885,289300000.0
2007-11-16 02:48:00,225.885,225.985,225.885,225.915,244700000.0
2007-11-16 02:49:00,225.915,225.965,225.885,225.935,175200000.0
2007-11-16 02:50:00,225.925,225.935,225.845,225.845,187600000.0
2007-11-16 02:51:00,225.845,225.875,225.825,225.855,173900000.0
2007-11-16 02:52:00,225.865,225.905,225.84,225.905,336500000.0
2007-11-16 02:53:00,225.895,225.925,225.875,225.915,335100000.0
2007-11-16 02:54:00,225.915,225.935,225.845,225.905,843499999.0
2007-11-16 02:55:00,225.915,225.935,225.815,225.865,834599997.0
2007-11-16 02:56:00,225.865,225.895,225.815,225.885,369800000.0
2007-11-16 02:57:00,225.885,225.905,225.865,225.885,81600000.0
2007-11-16 02:58:00,225.875,225.945,225.875,225.895,230100000.0
2007-11-16 02:59:00,225.895,225.905,225.865,225.875,326900000.0
2007-11-16 03:00:00,225.875,225.885,225.785,225.785,205600000.0
2007-11-16 03:01:00,225.805,225.805,225.775,225.805,81600000.0
2007-11-16 03:02:00,225.805,225.825,225.785,225.785,244600000.0
2007-11-16 03:03:00,225.795,225.805,225.785,225.795,248399999.0
2007-11-16 03:04:00,225.805,225.805,225.755,225.755,231600000.0
2007-11-16 03:05:00,225.755,225.775,225.735,225.775,109900000.0
2007-11-16 03:06:00,225.77,225.775,225.695,225.695,238600000.0
2007-11-16 03:07:00,225.695,225.725,225.665,225.695,191700000.0
2007-11-16 03:08:00,225.685,225.705,225.655,225.685,343600000.0
2007-11-16 03:09:00,225.695,225.755,225.675,225.755,267000000.0
2007-11-16 03:10:00,225.755,225.755,225.735,225.745,49500000.0
2007-11-16 03:11:00,225.745,225.775,225.735,225.765,181500000.0
2007-11-16 03:12:00,225.765,225.785,225.735,225.755,163000000.0
2007-11-16 03:13:00,225.755,225.755,225.695,225.705,268200000.0
2007-11-16 03:14:00,225.705,225.715,225.685,225.715,116300000.0
2007-11-16 03:15:00,225.715,225.745,225.665,225.675,147900000.0
2007-11-16 03:16:00,225.665,225.705,225.645,225.705,275300000.0
2007-11-16 03:17:00,225.705,225.735,225.665,225.695,293400000.0
2007-11-16 03:18:00,225.705,225.745,225.705,225.725,156800000.0
2007-11-16 03:19:00,225.725,225.735,225.685,225.685,165900000.0
2007-11-16 03:20:00,225.685,225.745,225.685,225.745,289900000.0
2007-11-16 03:21:00,225.745,225.805,225.715,225.77,111600000.0
2007-11-16 03:22:00,225.77,225.825,225.755,225.815,192800000.0
2007-11-16 03:23:00,225.815,225.855,225.815,225.835,36000000.0
2007-11-16 03:24:00,225.835,225.875,225.805,225.875,105400000.0
2007-11-16 03:25:00,225.885,225.925,225.875,225.925,184100000.0
2007-11-16 03:26:00,225.925,225.945,225.915,225.935,183300000.0
2007-11-16 03:27:00,225.94,226.035,225.94,226.0,132500000.0
2007-11-16 03:28:00,226.005,226.075,225.995,226.015,145800000.0
2007-11-16 03:29:00,226.015,226.075,225.995,226.055,193300000.0
2007-11-16 03:30:00,226.055,226.095,226.015,226.085,179000000.0
2007-11-16 03:31:00,226.085,226.105,226.055,226.055,130600000.0
2007-11-16 03:32:00,226.055,226.115,226.035,226.085,343500000.0
2007-11-16 03:33:00,226.095,226.165,226.07,226.155,283800000.0
2007-11-16 03:34:00,226.155,226.165,226.065,226.065,345000001.0
2007-11-16 03:35:00,226.065,226.105,226.055,226.095,144900000.0
2007-11-16 03:36:00,226.095,226.135,226.085,226.135,101200000.0
2007-11-16 03:37:00,226.135,226.135,226.055,226.075,237900000.0
2007-11-16 03:38:00,226.065,226.095,226.045,226.095,386900000.0
2007-11-16 03:39:00,226.095,226.095,226.055,226.055,171700000.0
2007-11-16 03:40:00,226.045,226.095,226.045,226.095,192400000.0
2007-11-16 03:41:00,226.095,226.115,226.075,226.085,220400000.0
2007-11-16 03:42:00,226.085,226.095,226.065,226.095,239000000.0
2007-11-16 03:43:00,226.095,226.095,226.075,226.095,204100000.0
2007-11-16 03:44:00,226.095,226.115,226.075,226.085,253500000.0
2007-11-16 03:45:00,226.085,226.105,226.07,226.075,183000000.0
2007-11-16 03:46:00,226.055,226.055,226.025,226.045,201900000.0
2007-11-16 03:47:00,226.045,226.065,226.015,226.02,314700000.0
2007-11-16 03:48:00,226.03,226.045,225.935,225.995,448700000.0
2007-11-16 03:49:00,225.995,225.995,225.965,225.965,472900000.0
2007-11-16 03:50:00,225.965,225.985,225.825,225.835,259100000.0
2007-11-16 03:51:00,225.835,225.865,225.685,225.715,250700000.0
2007-11-16 03:52:00,225.715,225.735,225.625,225.705,399900000.0
2007-11-16 03:53:00,225.715,225.785,225.705,225.705,252900000.0
2007-11-16 03:54:00,225.715,225.765,225.715,225.715,259200000.0
2007-11-16 03:55:00,225.695,225.725,225.68,225.725,230000000.0
2007-11-16 03:56:00,225.725,225.725,225.665,225.705,195000000.0
2007-11-16 03:57:00,225.705,225.725,225.705,225.715,92200000.0
2007-11-16 03:58:00,225.725,225.725,225.675,225.715,205500000.0
2007-11-16 03:59:00,225.715,225.745,225.695,225.695,314400000.0
2007-11-16 04:00:00,225.695,225.755,225.675,225.675,369200000.0
2007-11-16 04:01:00,225.665,225.705,225.615,225.625,279200000.0
2007-11-16 04:02:00,225.625,225.635,225.595,225.625,120000000.0
2007-11-16 04:03:00,225.615,225.615,225.535,225.535,295600000.0
2007-11-16 04:04:00,225.535,225.605,225.535,225.585,283800000.0
2007-11-16 04:05:00,225.585,225.605,225.495,225.515,319100000.0
2007-11-16 04:06:00,225.515,225.545,225.495,225.515,262900000.0
2007-11-16 04:07:00,225.495,225.525,225.495,225.525,113900000.0
2007-11-16 04:08:00,225.525,225.535,225.385,225.405,623800000.0
2007-11-16 04:09:00,225.405,225.425,225.315,225.325,571700001.0
2007-11-16 04:10:00,225.325,225.375,225.3,225.325,424100000.0
2007-11-16 04:11:00,225.325,225.365,225.305,225.305,344800000.0
2007-11-16 04:12:00,225.305,225.305,225.135,225.145,223300000.0
2007-11-16 04:13:00,225.145,225.285,225.135,225.235,287800000.0
2007-11-16 04:14:00,225.235,225.285,225.235,225.255,92200000.0
2007-11-16 04:15:00,225.255,225.295,225.245,225.285,409500000.0
2007-11-16 04:16:00,225.285,225.345,225.265,225.3,362600000.0
2007-11-16 04:17:00,225.3,225.345,225.295,225.305,129400000.0
2007-11-16 04:18:00,225.305,225.305,225.255,225.275,327500000.0
2007-11-16 04:19:00,225.285,225.385,225.275,225.315,307300000.0
2007-11-16 04:20:00,225.325,225.335,225.275,225.275,319500000.0
2007-11-16 04:21:00,225.275,225.305,225.255,225.275,265000000.0
2007-11-16 04:22:00,225.275,225.295,225.225,225.225,187900000.0
2007-11-16 04:23:00,225.23,225.245,225.195,225.205,313200000.0
2007-11-16 04:24:00,225.21,225.215,225.005,225.035,418000000.0
2007-11-16 04:25:00,225.035,225.135,225.025,225.125,300400000.0
2007-11-16 04:26:00,225.125,225.125,225.03,225.055,400200000.0
2007-11-16 04:27:00,225.055,225.055,224.855,224.915,354300000.0
2007-11-16 04:28:00,224.915,224.945,224.655,224.705,248600000.0
2007-11-16 04:29:00,224.705,224.895,224.705,224.865,454800000.0
2007-11-16 04:30:00,224.865,224.875,224.785,224.815,588600000.0
2007-11-16 04:31:00,224.815,224.855,224.785,224.795,318500000.0
2007-11-16 04:32:00,224.805,224.845,224.725,224.745,577100000.0
2007-11-16 04:33:00,224.745,224.785,224.725,224.755,283500000.0
2007-11-16 04:34:00,224.755,224.765,224.555,224.585,231400000.0
2007-11-16 04:35:00,224.595,224.805,224.525,224.805,662200000.0
2007-11-16 04:36:00,224.815,224.815,224.625,224.635,538000000.0
2007-11-16 04:37:00,224.635,224.665,224.595,224.615,425500000.0
2007-11-16 04:38:00,224.615,224.735,224.615,224.695,331100000.0
2007-11-16 04:39:00,224.705,224.785,224.675,224.685,385600000.0
2007-11-16 04:40:00,224.685,224.735,224.685,224.715,230800000.0
2007-11-16 04:41:00,224.715,224.785,224.705,224.775,239700000.0
2007-11-16 04:42:00,224.765,224.815,224.745,224.795,270000000.0
2007-11-16 04:43:00,224.795,224.845,224.775,224.835,444400000.0
2007-11-16 04:44:00,224.835,224.845,224.775,224.775,265400000.0
2007-11-16 04:45:00,224.775,224.795,224.715,224.785,371600000.0
2007-11-16 04:46:00,224.775,224.785,224.74,224.755,600800000.0
2007-11-16 04:47:00,224.765,224.775,224.745,224.745,313700000.0
2007-11-16 04:48:00,224.745,224.745,224.675,224.695,145700000.0
2007-11-16 04:49:00,224.695,224.705,224.595,224.595,173500000.0
2007-11-16 04:50:00,224.605,224.665,224.605,224.665,161100000.0
2007-11-16 04:51:00,224.665,224.665,224.59,224.595,151900000.0
2007-11-16 04:52:00,224.595,224.665,224.595,224.635,168200000.0
2007-11-16 04:53:00,224.635,224.655,224.615,224.645,358800000.0
2007-11-16 04:54:00,224.645,224.645,224.615,224.645,74600000.0
2007-11-16 04:55:00,224.645,224.645,224.645,224.645,55400000.0
2007-11-16 04:56:00,224.645,224.645,224.615,224.645,93700000.0
2007-11-16 04:57:00,224.645,224.645,224.625,224.645,275000000.0
2007-11-16 04:58:00,224.64,224.665,224.635,224.635,214000000.0
2007-11-16 04:59:00,224.645,224.665,224.645,224.665,139800000.0
2007-11-16 05:00:00,224.665,224.665,224.645,224.645,87000000.0
2007-11-16 05:01:00,224.645,224.645,224.595,224.595,131500000.0
2007-11-16 05:02:00,224.595,224.595,224.485,224.495,596500000.0
2007-11-16 05:03:00,224.495,224.54,224.445,224.445,301000000.0
2007-11-16 05:04:00,224.445,224.445,224.365,224.375,182200000.0
2007-11-16 05:05:00,224.375,224.435,224.365,224.385,151000000.0
2007-11-16 05:06:00,224.385,224.395,224.355,224.355,80000000.0
2007-11-16 05:07:00,224.355,224.395,224.335,224.355,170700000.0
2007-11-16 05:08:00,224.345,224.36,224.335,224.36,171900000.0
2007-11-16 05:09:00,224.36,224.36,224.31,224.33,94900000.0
2007-11-16 05:10:00,224.32,224.33,224.24,224.295,356600000.0
2007-11-16 05:11:00,224.295,224.3,224.23,224.26,384200000.0
2007-11-16 05:12:00,224.26,224.36,224.245,224.325,434300000.0
2007-11-16 05:13:00,224.325,224.44,224.3,224.365,352300000.0
2007-11-16 05:14:00,224.36,224.37,224.33,224.36,197200000.0
2007-11-16 05:15:00,224.36,224.39,224.35,224.37,230800000.0
2007-11-16 05:16:00,224.39,224.5,224.36,224.49,203900000.0
2007-11-16 05:17:00,224.49,224.51,224.42,224.45,316200000.0
2007-11-16 05:18:00,224.45,224.665,224.45,224.64,255000000.0
2007-11-16 05:19:00,224.64,224.865,224.63,224.84,460000000.0
2007-11-16 05:20:00,224.84,224.925,224.84,224.885,272900000.0
2007-11-16 05:21:00,224.9,224.9,224.795,224.8,243100000.0
2007-11-16 05:22:00,224.8,224.8,224.72,224.735,515300000.0
2007-11-16 05:23:00,224.735,224.74,224.58,224.62,401000000.0
2007-11-16 05:24:00,224.62,224.67,224.58,224.63,393100000.0
2007-11-16 05:25:00,224.64,224.66,224.54,224.54,167000000.0
2007-11-16 05:26:00,224.55,224.57,224.52,224.525,350300000.0
2007-11-16 05:27:00,224.525,224.53,224.475,224.495,378900000.0
2007-11-16 05:28:00,224.495,224.58,224.475,224.58,314900000.0
2007-11-16 05:29:00,224.58,224.62,224.55,224.61,172200000.0
2007-11-16 05:30:00,224.62,224.62,224.58,224.585,146600000.0
2007-11-16 05:31:00,224.585,224.585,224.49,224.49,251100000.0
2007-11-16 05:32:00,224.5,224.525,224.45,224.455,243900000.0
2007-11-16 05:33:00,224.455,224.46,224.29,224.375,377700000.0
2007-11-16 05:34:00,224.37,224.445,224.36,224.445,249000000.0
2007-11-16 05:35:00,224.445,224.45,224.4,224.415,254700000.0
2007-11-16 05:36:00,224.415,224.43,224.395,224.425,181100000.0
2007-11-16 05:37:00,224.425,224.505,224.42,224.505,214700000.0
2007-11-16 05:38:00,224.505,224.505,224.46,224.48,229800000.0
2007-11-16 05:39:00,224.48,224.605,224.475,224.58,311100000.0
2007-11-16 05:40:00,224.585,224.645,224.57,224.625,292600000.0
2007-11-16 05:41:00,224.625,224.685,224.59,224.685,205400000.0
2007-11-16 05:42:00,224.685,224.745,224.66,224.74,229400000.0
2007-11-16 05:43:00,224.745,224.775,224.72,224.775,216200000.0
2007-11-16 05:44:00,224.775,224.795,224.74,224.75,211800000.0
2007-11-16 05:45:00,224.75,224.76,224.73,224.75,83900000.0
2007-11-16 05:46:00,224.75,224.76,224.7,224.7,135800000.0
2007-11-16 05:47:00,224.7,224.71,224.655,224.675,203800000.0
2007-11-16 05:48:00,224.68,224.75,224.675,224.735,353800000.0
2007-11-16 05:49:00,224.735,224.78,224.7,224.74,378000000.0
2007-11-16 05:50:00,224.73,224.81,224.73,224.79,199700000.0
2007-11-16 05:51:00,224.79,224.8,224.775,224.775,93700000.0
2007-11-16 05:52:00,224.775,224.78,224.7,224.7,85400000.0
2007-11-16 05:53:00,224.7,224.775,224.695,224.755,154100000.0
2007-11-16 05:54:00,224.76,224.775,224.75,224.76,124800000.0
2007-11-16 05:55:00,224.76,224.775,224.73,224.735,200100000.0
2007-11-16 05:56:00,224.73,224.735,224.67,224.675,168100000.0
2007-11-16 05:57:00,224.675,224.68,224.62,224.64,290400000.0
2007-11-16 05:58:00,224.645,224.645,224.595,224.615,346600000.0
2007-11-16 05:59:00,224.615,224.62,224.57,224.595,218500000.0
2007-11-16 06:00:00,224.595,224.645,224.595,224.615,201400000.0
2007-11-16 06:01:00,224.615,224.625,224.575,224.585,42400000.0
2007-11-16 06:02:00,224.585,224.585,224.555,224.565,302500000.0
2007-11-16 06:03:00,224.565,224.605,224.565,224.585,232900000.0
2007-11-16 06:04:00,224.585,224.595,224.555,224.585,541100000.0
2007-11-16 06:05:00,224.585,224.625,224.575,224.625,304200000.0
2007-11-16 06:06:00,224.625,224.695,224.605,224.685,319300000.0
2007-11-16 06:07:00,224.685,224.725,224.675,224.675,262500000.0
2007-11-16 06:08:00,224.675,224.735,224.665,224.725,420000000.0
2007-11-16 06:09:00,224.735,224.775,224.725,224.775,103200000.0
2007-11-16 06:10:00,224.775,224.785,224.775,224.785,152800000.0
2007-11-16 06:11:00,224.785,224.785,224.765,224.775,94600000.0
2007-11-16 06:12:00,224.775,224.775,224.725,224.745,149000000.0
2007-11-16 06:13:00,224.745,224.745,224.68,224.69,261800000.0
2007-11-16 06:14:00,224.69,224.725,224.675,224.675,222400000.0
2007-11-16 06:15:00,224.675,224.725,224.675,224.725,252100000.0
2007-11-16 06:16:00,224.715,224.745,224.71,224.725,107800000.0
2007-11-16 06:17:00,224.725,224.725,224.715,224.715,152000000.0
2007-11-16 06:18:00,224.715,224.755,224.715,224.755,251400000.0
2007-11-16 06:19:00,224.755,224.775,224.745,224.755,151600000.0
2007-11-16 06:20:00,224.755,224.815,224.735,224.805,228000001.0
2007-11-16 06:21:00,224.805,224.85,224.795,224.845,203000000.0
2007-11-16 06:22:00,224.845,224.855,224.81,224.815,182700000.0
2007-11-16 06:23:00,224.815,224.88,224.815,224.88,115700000.0
2007-11-16 06:24:00,224.88,224.915,224.855,224.9,138800000.0
2007-11-16 06:25:00,224.9,224.915,224.87,224.915,248000000.0
2007-11-16 06:26:00,224.915,224.975,224.91,224.965,251399999.0
2007-11-16 06:27:00,224.965,224.965,224.92,224.945,145100000.0
2007-11-16 06:28:00,224.945,224.995,224.925,224.995,244200000.0
2007-11-16 06:29:00,224.995,225.035,224.975,225.035,351600000.0
2007-11-16 06:30:00,225.03,225.145,225.01,225.12,590000000.0
2007-11-16 06:31:00,225.125,225.205,225.12,225.17,396900000.0
2007-11-16 06:32:00,225.17,225.25,225.15,225.17,472800000.0
2007-11-16 06:33:00,225.16,225.26,225.16,225.23,537400000.0
2007-11-16 06:34:00,225.23,225.24,225.195,225.22,461300000.0
2007-11-16 06:35:00,225.23,225.37,225.195,225.32,323600000.0
2007-11-16 06:36:00,225.32,225.35,225.31,225.31,212100000.0
2007-11-16 06:37:00,225.31,225.34,225.28,225.3,140400000.0
2007-11-16 06:38:00,225.3,225.33,225.26,225.325,378800000.0
2007-11-16 06:39:00,225.325,225.4,225.29,225.39,409600000.0
2007-11-16 06:40:00,225.38,225.39,225.255,225.275,280900000.0
2007-11-16 06:41:00,225.275,225.345,225.255,225.3,200500000.0
2007-11-16 06:42:00,225.29,225.3,225.23,225.26,367300000.0
2007-11-16 06:43:00,225.26,225.28,225.23,225.23,405100000.0
2007-11-16 06:44:00,225.23,225.23,225.195,225.215,116800000.0
2007-11-16 06:45:00,225.215,225.24,225.185,225.185,431500000.0
2007-11-16 06:46:00,225.185,225.205,225.14,225.19,97400000.0
2007-11-16 06:47:00,225.19,225.2,225.135,225.14,57700000.0
2007-11-16 06:48:00,225.14,225.145,225.015,225.05,162300000.0
2007-11-16 06:49:00,225.05,225.065,225.015,225.03,322000000.0
2007-11-16 06:50:00,225.03,225.03,224.94,224.94,274500000.0
2007-11-16 06:51:00,224.94,225.03,224.94,224.95,378400000.0
2007-11-16 06:52:00,224.955,224.995,224.9,224.93,356100000.0
2007-11-16 06:53:00,224.93,224.94,224.9,224.92,296400000.0
2007-11-16 06:54:00,224.92,224.99,224.91,224.97,226600000.0
2007-11-16 06:55:00,224.97,224.97,224.94,224.94,63400000.0
2007-11-16 06:56:00,224.94,225.02,224.94,225.005,142100000.0
2007-11-16 06:57:00,225.01,225.02,224.975,224.975,422800000.0
2007-11-16 06:58:00,224.975,225.03,224.97,225.03,78600000.0
2007-11-16 06:59:00,225.03,225.03,224.975,224.99,123700000.0
2007-11-16 07:00:00,224.995,225.0,224.955,224.99,104800000.0
2007-11-16 07:01:00,224.99,225.065,224.98,225.065,159400000.0
2007-11-16 07:02:00,225.065,225.075,224.97,224.99,107750000.0
2007-11-16 07:03:00,224.99,225.0,224.93,224.94,143100000.0
2007-11-16 07:04:00,224.96,224.99,224.925,224.99,140500000.0
2007-11-16 07:05:00,224.99,225.02,224.97,225.01,190900000.0
2007-11-16 07:06:00,225.02,225.02,224.97,224.98,230500000.0
2007-11-16 07:07:00,224.98,225.01,224.97,224.97,102900000.0
2007-11-16 07:08:00,224.975,225.01,224.94,224.99,160700000.0
2007-11-16 07:09:00,224.99,225.0,224.975,224.99,65900000.0
2007-11-16 07:10:00,224.99,225.0,224.97,224.98,79400000.0
2007-11-16 07:11:00,224.99,224.99,224.92,224.92,189100000.0
2007-11-16 07:12:00,224.92,224.96,224.9,224.96,234800000.0
2007-11-16 07:13:00,224.96,225.005,224.945,225.005,285500000.0
2007-11-16 07:14:00,225.025,225.045,224.975,224.975,357100000.0
2007-11-16 07:15:00,224.975,225.015,224.975,224.99,61800000.0
2007-11-16 07:16:00,224.99,225.015,224.99,225.0,58600000.0
2007-11-16 07:17:00,225.01,225.01,224.975,225.0,115400000.0
2007-11-16 07:18:00,224.99,225.0,224.975,224.99,119700000.0
2007-11-16 07:19:00,224.99,225.025,224.98,225.025,138000000.0
2007-11-16 07:20:00,225.025,225.045,224.96,224.97,137100000.0
2007-11-16 07:21:00,224.96,224.97,224.855,224.86,313300000.0
2007-11-16 07:22:00,224.86,224.975,224.86,224.96,227000000.0
2007-11-16 07:23:00,224.96,224.965,224.9,224.91,228900000.0
2007-11-16 07:24:00,224.91,224.92,224.885,224.905,158400000.0
2007-11-16 07:25:00,224.905,224.95,224.9,224.95,143200000.0
2007-11-16 07:26:00,224.95,225.005,224.95,224.97,245200000.0
2007-11-16 07:27:00,224.97,225.03,224.95,225.005,183800000.0
2007-11-16 07:28:00,225.005,225.01,225.0,225.005,26200000.0
2007-11-16 07:29:00,225.0,225.005,224.935,224.935,60300000.0
2007-11-16 07:30:00,224.945,225.02,224.92,225.005,207500000.0
2007-11-16 07:31:00,225.005,225.01,225.005,225.005,36000000.0
2007-11-16 07:32:00,225.01,225.08,225.0,225.075,115900000.0
2007-11-16 07:33:00,225.06,225.075,225.03,225.045,184200000.0
2007-11-16 07:34:00,225.045,225.095,225.045,225.09,162100000.0
2007-11-16 07:35:00,225.09,225.095,225.075,225.085,74400000.0
2007-11-16 07:36:00,225.085,225.125,225.085,225.11,129100000.0
2007-11-16 07:37:00,225.11,225.18,225.105,225.155,270600000.0
2007-11-16 07:38:00,225.155,225.255,225.15,225.255,208500000.0
2007-11-16 07:39:00,225.255,225.28,225.215,225.28,218600000.0
2007-11-16 07:40:00,225.28,225.3,225.265,225.28,141500000.0
2007-11-16 07:41:00,225.28,225.3,225.24,225.25,113200000.0
2007-11-16 07:42:00,225.25,225.26,225.24,225.25,75800000.0
2007-11-16 07:43:00,225.25,225.25,225.205,225.24,89000000.0
2007-11-16 07:44:00,225.24,225.315,225.24,225.315,131500000.0
2007-11-16 07:45:00,225.315,225.325,225.285,225.29,137300000.0
2007-11-16 07:46:00,225.29,225.29,225.255,225.26,114200000.0
2007-11-16 07:47:00,225.26,225.3,225.26,225.27,206700000.0
2007-11-16 07:48:00,225.28,225.28,225.255,225.255,92100000.0
2007-11-16 07:49:00,225.255,225.255,225.18,225.2,229700000.0
2007-11-16 07:50:00,225.2,225.24,225.2,225.225,324400000.0
2007-11-16 07:51:00,225.23,225.265,225.23,225.265,77900000.0
2007-11-16 07:52:00,225.265,225.265,225.2,225.215,70800000.0
2007-11-16 07:53:00,225.215,225.215,225.185,225.19,54600000.0
2007-11-16 07:54:00,225.19,225.19,225.155,225.16,136400000.0
2007-11-16 07:55:00,225.16,225.18,225.16,225.17,57200000.0
2007-11-16 07:56:00,225.175,225.2,225.155,225.18,112000000.0
2007-11-16 07:57:00,225.18,225.24,225.175,225.195,153700000.0
2007-11-16 07:58:00,225.2,225.21,225.175,225.2,238700000.0
2007-11-16 07:59:00,225.2,225.22,225.19,225.19,123000000.0
2007-11-16 08:00:00,225.195,225.22,225.185,225.21,233600000.0
2007-11-16 08:01:00,225.21,225.22,225.21,225.22,76800000.0
2007-11-16 08:02:00,225.22,225.24,225.22,225.24,76200000.0
2007-11-16 08:03:00,225.24,225.24,225.215,225.22,115000000.0
2007-11-16 08:04:00,225.22,225.235,225.195,225.22,153200000.0
2007-11-16 08:05:00,225.22,225.22,225.18,225.19,71700000.0
2007-11-16 08:06:00,225.17,225.26,225.17,225.25,161000000.0
2007-11-16 08:07:00,225.25,225.3,225.23,225.27,443500000.0
2007-11-16 08:08:00,225.27,225.355,225.27,225.34,215100000.0
2007-11-16 08:09:00,225.34,225.43,225.325,225.43,311000000.0
2007-11-16 08:10:00,225.43,225.43,225.34,225.35,482100000.0
2007-11-16 08:11:00,225.345,225.37,225.335,225.335,135700000.0
2007-11-16 08:12:00,225.34,225.39,225.32,225.38,354300000.0
2007-11-16 08:13:00,225.38,225.425,225.38,225.41,163700000.0
2007-11-16 08:14:00,225.41,225.44,225.405,225.43,217200000.0
2007-11-16 08:15:00,225.43,225.545,225.41,225.52,189200000.0
2007-11-16 08:16:00,225.515,225.595,225.515,225.575,367800000.0
2007-11-16 08:17:00,225.575,225.655,225.575,225.615,406300000.0
2007-11-16 08:18:00,225.615,225.67,225.585,225.65,403100000.0
2007-11-16 08:19:00,225.65,225.67,225.625,225.665,474900000.0
2007-11-16 08:20:00,225.665,225.77,225.64,225.69,394600000.0
2007-11-16 08:21:00,225.69,225.715,225.635,225.64,458300000.0
2007-11-16 08:22:00,225.64,225.665,225.595,225.605,243000000.0
2007-11-16 08:23:00,225.605,225.615,225.58,225.58,265700000.0
2007-11-16 08:24:00,225.585,225.585,225.51,225.51,241200000.0
2007-11-16 08:25:00,225.51,225.55,225.51,225.53,200900000.0
2007-11-16 08:26:00,225.53,225.565,225.515,225.55,223800000.0
2007-11-16 08:27:00,225.555,225.565,225.53,225.56,309500000.0
2007-11-16 08:28:00,225.56,225.56,225.48,225.48,103500000.0
2007-11-16 08:29:00,225.48,225.485,225.45,225.475,177200000.0
2007-11-16 08:30:00,225.475,225.49,225.435,225.445,128500000.0
2007-11-16 08:31:00,225.435,225.445,225.34,225.385,325000000.0
2007-11-16 08:32:00,225.385,225.4,225.325,225.34,240600000.0
2007-11-16 08:33:00,225.34,225.34,225.28,225.325,243800000.0
2007-11-16 08:34:00,225.33,225.34,225.3,225.32,296700000.0
2007-11-16 08:35:00,225.32,225.385,225.29,225.295,249000000.0
2007-11-16 08:36:00,225.3,225.34,225.28,225.34,220600000.0
2007-11-16 08:37:00,225.34,225.395,225.335,225.36,268900000.0
2007-11-16 08:38:00,225.36,225.4,225.34,225.385,260200000.0
2007-11-16 08:39:00,225.385,225.455,225.385,225.445,196400000.0
2007-11-16 08:40:00,225.445,225.48,225.395,225.46,227200000.0
2007-11-16 08:41:00,225.46,225.48,225.46,225.475,264300000.0
2007-11-16 08:42:00,225.475,225.52,225.465,225.52,186800000.0
2007-11-16 08:43:00,225.51,225.52,225.495,225.495,110600000.0
2007-11-16 08:44:00,225.495,225.515,225.475,225.495,196200000.0
2007-11-16 08:45:00,225.495,225.495,225.48,225.485,111600000.0
2007-11-16 08:46:00,225.495,225.495,225.43,225.445,236000000.0
2007-11-16 08:47:00,225.445,225.445,225.4,225.425,117300000.0
2007-11-16 08:48:00,225.425,225.435,225.41,225.415,101900000.0
2007-11-16 08:49:00,225.415,225.42,225.345,225.355,216400000.0
2007-11-16 08:50:00,225.355,225.365,225.235,225.235,200600000.0
2007-11-16 08:51:00,225.24,225.27,225.22,225.235,301900000.0
2007-11-16 08:52:00,225.245,225.25,225.135,225.19,189700000.0
2007-11-16 08:53:00,225.19,225.195,225.135,225.14,568800001.0
2007-11-16 08:54:00,225.14,225.175,225.12,225.135,285700002.0
2007-11-16 08:55:00,225.135,225.205,225.135,225.205,58900000.0
2007-11-16 08:56:00,225.205,225.265,225.175,225.255,169700000.0
2007-11-16 08:57:00,225.255,225.26,225.225,225.245,95500000.0
2007-11-16 08:58:00,225.245,225.26,225.22,225.25,126900000.0
2007-11-16 08:59:00,225.25,225.28,225.215,225.23,123500000.0
2007-11-16 09:00:00,225.23,225.23,225.175,225.18,93400000.0
2007-11-16 09:01:00,225.17,225.185,225.095,225.095,185200000.0
2007-11-16 09:02:00,225.095,225.115,225.05,225.05,159800000.0
2007-11-16 09:03:00,225.05,225.09,225.05,225.09,180000000.0
2007-11-16 09:04:00,225.09,225.105,225.03,225.055,190200000.0
2007-11-16 09:05:00,225.055,225.12,225.03,225.11,176400000.0
2007-11-16 09:06:00,225.11,225.18,225.065,225.165,147600000.0
2007-11-16 09:07:00,225.165,225.265,225.16,225.265,179200000.0
2007-11-16 09:08:00,225.265,225.44,225.265,225.375,342700000.0
2007-11-16 09:09:00,225.375,225.45,225.33,225.45,224500000.0
2007-11-16 09:10:00,225.45,225.675,225.44,225.675,246200000.0
2007-11-16 09:11:00,225.675,225.735,225.625,225.65,187800000.0
2007-11-16 09:12:00,225.645,225.675,225.595,225.655,243400000.0
2007-11-16 09:13:00,225.635,225.675,225.525,225.545,405299999.0
2007-11-16 09:14:00,225.545,225.545,225.49,225.52,350900000.0
2007-11-16 09:15:00,225.52,225.615,225.52,225.535,376400000.0
2007-11-16 09:16:00,225.535,225.545,225.485,225.485,230200000.0
2007-11-16 09:17:00,225.495,225.505,225.365,225.365,450200000.0
2007-11-16 09:18:00,225.365,225.375,225.155,225.155,438200000.0
2007-11-16 09:19:00,225.16,225.175,225.015,225.055,675900000.0
2007-11-16 09:20:00,225.045,225.055,224.875,224.875,590600000.0
2007-11-16 09:21:00,224.885,224.885,224.64,224.64,328100000.0
2007-11-16 09:22:00,224.64,224.655,224.365,224.395,514400000.0
2007-11-16 09:23:00,224.415,224.675,224.375,224.655,684399999.0
2007-11-16 09:24:00,224.655,224.7,224.605,224.7,681600000.0
2007-11-16 09:25:00,224.695,224.88,224.695,224.755,517300000.0
2007-11-16 09:26:00,224.755,224.875,224.71,224.87,699199995.0
2007-11-16 09:27:00,224.87,225.105,224.86,225.035,799000001.0
2007-11-16 09:28:00,225.035,225.08,224.995,225.03,575400001.0
2007-11-16 09:29:00,225.025,225.04,224.955,225.025,515100000.0
2007-11-16 09:30:00,225.025,225.175,224.995,225.175,622500000.0
2007-11-16 09:31:00,225.175,225.175,225.06,225.125,429700000.0
2007-11-16 09:32:00,225.125,225.195,225.075,225.165,273700000.0
2007-11-16 09:33:00,225.16,225.165,225.035,225.045,340400000.0
2007-11-16 09:34:00,225.035,225.135,225.025,225.09,535400000.0
2007-11-16 09:35:00,225.09,225.09,225.005,225.025,610200001.0
2007-11-16 09:36:00,225.025,225.065,224.915,224.945,601499999.0
2007-11-16 09:37:00,224.945,224.945,224.805,224.89,254600000.0
2007-11-16 09:38:00,224.89,224.905,224.835,224.865,242700000.0
2007-11-16 09:39:00,224.86,224.995,224.86,224.895,359000000.0
2007-11-16 09:40:00,224.895,225.065,224.855,225.025,609800000.0
2007-11-16 09:41:00,225.025,225.16,224.925,224.955,773899999.0
2007-11-16 09:42:00,224.965,224.985,224.925,224.985,389399999.0
2007-11-16 09:43:00,224.965,225.165,224.955,225.145,317400000.0
2007-11-16 09:44:00,225.125,225.195,225.105,225.125,384800000.0
2007-11-16 09:45:00,225.125,225.215,225.125,225.155,233800000.0
2007-11-16 09:46:00,225.155,225.225,225.115,225.115,311000000.0
2007-11-16 09:47:00,225.095,225.285,225.095,225.285,328800000.0
2007-11-16 09:48:00,225.285,225.315,225.24,225.25,365800000.0
2007-11-16 09:49:00,225.245,225.365,225.225,225.365,480900000.0
2007-11-16 09:50:00,225.365,225.53,225.365,225.435,439100000.0
2007-11-16 09:51:00,225.435,225.495,225.395,225.395,674100000.0
2007-11-16 09:52:00,225.395,225.475,225.395,225.475,451800000.0
2007-11-16 09:53:00,225.475,225.52,225.415,225.52,497400000.0
2007-11-16 09:54:00,225.525,225.58,225.455,225.475,480100000.0
2007-11-16 09:55:00,225.475,225.495,225.31,225.325,788949995.0
2007-11-16 09:56:00,225.325,225.355,225.295,225.315,440800000.0
2007-11-16 09:57:00,225.315,225.375,225.285,225.365,603900000.0
2007-11-16 09:58:00,225.365,225.525,225.365,225.525,152200000.0
2007-11-16 09:59:00,225.525,225.535,225.375,225.425,339500000.0
2007-11-16 10:00:00,225.425,225.51,225.395,225.435,735050000.0
2007-11-16 10:01:00,225.445,225.525,225.415,225.515,867999994.0
2007-11-16 10:02:00,225.515,225.515,225.34,225.34,493300001.0
2007-11-16 10:03:00,225.345,225.415,225.325,225.415,248600000.0
2007-11-16 10:04:00,225.415,225.45,225.375,225.395,152500000.0
2007-11-16 10:05:00,225.4,225.485,225.295,225.305,463900000.0
2007-11-16 10:06:00,225.305,225.33,225.255,225.255,380400000.0
2007-11-16 10:07:00,225.265,225.265,225.135,225.175,713400002.0
2007-11-16 10:08:00,225.175,225.175,224.925,224.975,551400003.0
2007-11-16 10:09:00,224.975,224.975,224.905,224.965,687700000.0
2007-11-16 10:10:00,224.965,225.075,224.935,225.075,181700000.0
2007-11-16 10:11:00,225.065,225.145,225.025,225.025,699500000.0
2007-11-16 10:12:00,225.025,225.025,224.885,224.905,451800001.0
2007-11-16 10:13:00,224.895,224.94,224.865,224.875,592199992.0
2007-11-16 10:14:00,224.875,224.875,224.615,224.705,678800000.0
2007-11-16 10:15:00,224.705,224.98,224.705,224.88,596800000.0
2007-11-16 10:16:00,224.88,224.905,224.825,224.825,857500000.0
2007-11-16 10:17:00,224.825,224.845,224.725,224.74,1015400002.0
2007-11-16 10:18:00,224.74,224.81,224.71,224.735,475100000.0
2007-11-16 10:19:00,224.76,224.85,224.715,224.845,653800000.0
2007-11-16 10:20:00,224.84,224.84,224.6,224.6,397400001.0
2007-11-16 10:21:00,224.605,224.685,224.505,224.685,913000002.0
2007-11-16 10:22:00,224.685,224.71,224.535,224.65,993100002.0
2007-11-16 10:23:00,224.645,224.805,224.645,224.68,545600000.0
2007-11-16 10:24:00,224.68,224.715,224.66,224.69,838900000.0
2007-11-16 10:25:00,224.69,224.725,224.635,224.705,608000000.0
2007-11-16 10:26:00,224.705,224.785,224.665,224.785,902199996.0
2007-11-16 10:27:00,224.785,224.975,224.755,224.965,751200000.0
2007-11-16 10:28:00,224.955,225.015,224.905,224.965,547800000.0
2007-11-16 10:29:00,224.965,225.02,224.945,224.98,770900000.0
2007-11-16 10:30:00,224.99,225.045,224.925,224.995,884100000.0
2007-11-16 10:31:00,224.995,225.145,224.995,225.135,665600000.0
2007-11-16 10:32:00,225.135,225.345,225.09,225.305,719200000.0
2007-11-16 10:33:00,225.305,225.42,225.275,225.36,379400000.0
2007-11-16 10:34:00,225.36,225.365,225.185,225.245,414000000.0
2007-11-16 10:35:00,225.245,225.25,225.155,225.25,899299999.0
2007-11-16 10:36:00,225.25,225.315,225.195,225.225,683300000.0
2007-11-16 10:37:00,225.225,225.225,225.145,225.195,1373099994.0
2007-11-16 10:38:00,225.195,225.205,225.145,225.155,683200000.0
2007-11-16 10:39:00,225.155,225.18,225.135,225.175,1221600000.0
2007-11-16 10:40:00,225.175,225.195,225.135,225.135,1371100018.0
2007-11-16 10:41:00,225.135,225.18,225.115,225.155,994500000.0
2007-11-16 10:42:00,225.155,225.165,225.065,225.13,735600000.0
2007-11-16 10:43:00,225.13,225.185,225.105,225.155,516800000.0
2007-11-16 10:44:00,225.155,225.175,225.115,225.115,710299999.0
2007-11-16 10:45:00,225.13,225.13,224.955,224.985,988600001.0
2007-11-16 10:46:00,224.985,225.035,224.955,224.96,676600000.0
2007-11-16 10:47:00,224.96,224.975,224.87,224.885,977900000.0
2007-11-16 10:48:00,224.895,224.895,224.795,224.835,1392300001.0
2007-11-16 10:49:00,224.835,224.875,224.82,224.875,762800000.0
2007-11-16 10:50:00,224.87,224.885,224.815,224.83,662500000.0
2007-11-16 10:51:00,224.83,224.995,224.83,224.905,626400000.0
2007-11-16 10:52:00,224.905,224.95,224.865,224.89,734000000.0
2007-11-16 10:53:00,224.9,224.905,224.835,224.84,959999999.0
2007-11-16 10:54:00,224.84,224.995,224.84,224.985,519600002.0
2007-11-16 10:55:00,224.985,224.985,224.825,224.825,542800000.0
2007-11-16 10:56:00,224.825,224.875,224.81,224.855,1009999999.0
2007-11-16 10:57:00,224.855,224.86,224.81,224.845,447200000.0
2007-11-16 10:58:00,224.85,224.995,224.85,224.995,535200000.0
2007-11-16 10:59:00,224.995,225.155,224.995,225.135,693500000.0
2007-11-16 11:00:00,225.135,225.225,225.125,225.145,861599998.0
2007-11-16 11:01:00,225.145,225.16,225.085,225.135,669600000.0
2007-11-16 11:02:00,225.135,225.145,225.045,225.075,504500000.0
2007-11-16 11:03:00,225.075,225.105,225.065,225.075,522800000.0
2007-11-16 11:04:00,225.075,225.075,224.975,225.005,524300000.0
2007-11-16 11:05:00,225.005,225.02,224.965,225.005,815799999.0
2007-11-16 11:06:00,225.005,225.055,224.965,224.965,750000000.0
2007-11-16 11:07:00,224.965,224.985,224.945,224.955,406000000.0
2007-11-16 11:08:00,224.955,225.0,224.915,224.935,608000000.0
2007-11-16 11:09:00,224.935,224.965,224.925,224.95,611700000.0
2007-11-16 11:10:00,224.95,225.055,224.95,225.055,440500000.0
2007-11-16 11:11:00,225.05,225.11,225.035,225.04,466100000.0
2007-11-16 11:12:00,225.05,225.195,225.05,225.195,330000000.0
2007-11-16 11:13:00,225.195,225.23,225.125,225.225,492000000.0
2007-11-16 11:14:00,225.22,225.23,225.05,225.1,387200000.0
2007-11-16 11:15:00,225.1,225.12,225.07,225.085,774200000.0
2007-11-16 11:16:00,225.085,225.11,225.08,225.09,311600000.0
2007-11-16 11:17:00,225.09,225.11,225.055,225.07,902599999.0
2007-11-16 11:18:00,225.07,225.17,225.06,225.155,449900000.0
2007-11-16 11:19:00,225.165,225.215,225.155,225.205,1037200000.0
2007-11-16 11:20:00,225.205,225.205,225.105,225.135,786099995.0
2007-11-16 11:21:00,225.135,225.225,225.135,225.225,433600000.0
2007-11-16 11:22:00,225.225,225.265,225.205,225.265,434800000.0
2007-11-16 11:23:00,225.28,225.31,225.245,225.295,502800000.0
2007-11-16 11:24:00,225.295,225.385,225.275,225.355,476600000.0
2007-11-16 11:25:00,225.355,225.505,225.355,225.43,595900000.0
2007-11-16 11:26:00,225.435,225.435,225.355,225.435,908499998.0
2007-11-16 11:27:00,225.435,225.555,225.435,225.465,618200001.0
2007-11-16 11:28:00,225.475,225.48,225.405,225.405,606600000.0
2007-11-16 11:29:00,225.405,225.415,225.375,225.38,511600000.0
2007-11-16 11:30:00,225.385,225.4,225.355,225.395,468800000.0
2007-11-16 11:31:00,225.395,225.395,225.28,225.28,565400000.0
2007-11-16 11:32:00,225.29,225.29,225.19,225.21,518800000.0
2007-11-16 11:33:00,225.21,225.215,225.175,225.215,1399200000.0
2007-11-16 11:34:00,225.215,225.245,225.215,225.235,1298000000.0
2007-11-16 11:35:00,225.235,225.255,225.165,225.205,1319500000.0
2007-11-16 11:36:00,225.215,225.23,225.155,225.155,579100000.0
2007-11-16 11:37:00,225.155,225.165,225.125,225.135,694200000.0
2007-11-16 11:38:00,225.135,225.215,225.135,225.195,741300000.0
2007-11-16 11:39:00,225.195,225.235,225.185,225.195,779600000.0
2007-11-16 11:40:00,225.195,225.2,225.175,225.185,1485000000.0
2007-11-16 11:41:00,225.185,225.185,225.145,225.15,637400001.0
2007-11-16 11:42:00,225.15,225.22,225.135,225.195,488200000.0
2007-11-16 11:43:00,225.2,225.225,225.155,225.185,696000000.0
2007-11-16 11:44:00,225.185,225.215,225.145,225.145,1378700010.0
2007-11-16 11:45:00,225.145,225.17,225.125,225.125,462800000.0
2007-11-16 11:46:00,225.125,225.165,225.12,225.155,435800000.0
2007-11-16 11:47:00,225.155,225.155,225.125,225.135,602000000.0
2007-11-16 11:48:00,225.135,225.185,225.135,225.175,680800000.0
2007-11-16 11:49:00,225.175,225.175,225.065,225.105,1040600001.0
2007-11-16 11:50:00,225.095,225.105,225.075,225.095,745400000.0
2007-11-16 11:51:00,225.105,225.105,225.065,225.085,573000000.0
2007-11-16 11:52:00,225.085,225.195,225.085,225.195,709399995.0
2007-11-16 11:53:00,225.195,225.195,225.145,225.15,521600000.0
2007-11-16 11:54:00,225.15,225.195,225.145,225.165,573000000.0
2007-11-16 11:55:00,225.165,225.175,225.135,225.145,1445400001.0
2007-11-16 11:56:00,225.155,225.155,225.085,225.105,819999999.0
2007-11-16 11:57:00,225.105,225.145,225.085,225.105,743100000.0
2007-11-16 11:58:00,225.105,225.13,225.095,225.105,417600000.0
2007-11-16 11:59:00,225.105,225.105,224.945,224.96,438400000.0
2007-11-16 12:00:00,224.96,224.975,224.78,224.86,494500000.0
2007-11-16 12:01:00,224.86,224.865,224.795,224.825,717600000.0
2007-11-16 12:02:00,224.825,224.825,224.715,224.725,764900000.0
2007-11-16 12:03:00,224.725,224.725,224.635,224.645,1189500000.0
2007-11-16 12:04:00,224.645,224.745,224.635,224.745,625800000.0
2007-11-16 12:05:00,224.745,224.77,224.615,224.65,829599994.0
2007-11-16 12:06:00,224.65,224.66,224.465,224.525,669800001.0
2007-11-16 12:07:00,224.525,224.57,224.485,224.52,790499999.0
2007-11-16 12:08:00,224.52,224.575,224.505,224.565,602400000.0
2007-11-16 12:09:00,224.565,224.635,224.545,224.62,699800000.0
2007-11-16 12:10:00,224.62,224.72,224.605,224.715,844500001.0
2007-11-16 12:11:00,224.715,224.845,224.705,224.825,687100001.0
2007-11-16 12:12:00,224.815,224.895,224.785,224.815,621800000.0
2007-11-16 12:13:00,224.815,224.815,224.765,224.78,731500000.0
2007-11-16 12:14:00,224.78,224.785,224.73,224.73,565600000.0
2007-11-16 12:15:00,224.73,224.86,224.715,224.845,477400000.0
2007-11-16 12:16:00,224.845,224.885,224.725,224.885,696100004.0
2007-11-16 12:17:00,224.885,224.915,224.835,224.835,418200000.0
2007-11-16 12:18:00,224.845,224.875,224.805,224.805,416800000.0
2007-11-16 12:19:00,224.795,224.795,224.705,224.715,374000000.0
2007-11-16 12:20:00,224.725,224.75,224.715,224.73,343600000.0
2007-11-16 12:21:00,224.72,224.725,224.615,224.645,721400002.0
2007-11-16 12:22:00,224.655,224.665,224.545,224.555,628000001.0
2007-11-16 12:23:00,224.555,224.65,224.535,224.645,457100000.0
2007-11-16 12:24:00,224.645,224.67,224.565,224.67,415800000.0
2007-11-16 12:25:00,224.665,224.695,224.655,224.655,802999999.0
2007-11-16 12:26:00,224.655,224.675,224.625,224.655,741000004.0
2007-11-16 12:27:00,224.655,224.675,224.595,224.625,523000000.0
2007-11-16 12:28:00,224.625,224.665,224.605,224.66,624200000.0
2007-11-16 12:29:00,224.655,224.665,224.605,224.605,431400000.0
2007-11-16 12:30:00,224.605,224.62,224.565,224.58,548200004.0
2007-11-16 12:31:00,224.585,224.605,224.565,224.605,757599999.0
2007-11-16 12:32:00,224.605,224.605,224.545,224.545,373000000.0
2007-11-16 12:33:00,224.545,224.545,224.33,224.365,611200000.0
2007-11-16 12:34:00,224.365,224.53,224.355,224.495,834799999.0
2007-11-16 12:35:00,224.495,224.58,224.435,224.45,392400000.0
2007-11-16 12:36:00,224.45,224.54,224.45,224.505,490800000.0
2007-11-16 12:37:00,224.51,224.51,224.465,224.49,558800000.0
2007-11-16 12:38:00,224.49,224.49,224.385,224.4,358100000.0
2007-11-16 12:39:00,224.4,224.445,224.4,224.435,430800000.0
2007-11-16 12:40:00,224.435,224.45,224.115,224.195,522000000.0
2007-11-16 12:41:00,224.195,224.195,224.005,224.085,517500000.0
2007-11-16 12:42:00,224.075,224.185,223.935,224.185,626699999.0
2007-11-16 12:43:00,224.185,224.215,224.135,224.135,1261200001.0
2007-11-16 12:44:00,224.135,224.145,224.055,224.095,425400000.0
2007-11-16 12:45:00,224.095,224.12,224.04,224.11,1143399999.0
2007-11-16 12:46:00,224.115,224.375,224.095,224.32,773000000.0
2007-11-16 12:47:00,224.315,224.395,224.275,224.275,1106400000.0
2007-11-16 12:48:00,224.285,224.295,224.175,224.235,823600000.0
2007-11-16 12:49:00,224.235,224.345,224.215,224.33,382900000.0
2007-11-16 12:50:00,224.33,224.455,224.315,224.445,1457300004.0
2007-11-16 12:51:00,224.445,224.545,224.44,224.465,620700001.0
2007-11-16 12:52:00,224.485,224.6,224.485,224.57,662800000.0
2007-11-16 12:53:00,224.565,224.615,224.555,224.615,353400000.0
2007-11-16 12:54:00,224.615,224.73,224.615,224.725,1133600000.0
2007-11-16 12:55:00,224.725,224.725,224.675,224.705,393000000.0
2007-11-16 12:56:00,224.705,224.715,224.625,224.65,897800000.0
2007-11-16 12:57:00,224.635,224.64,224.555,224.595,791299999.0
2007-11-16 12:58:00,224.595,224.6,224.52,224.53,189800000.0
2007-11-16 12:59:00,224.53,224.555,224.475,224.515,1117900000.0
2007-11-16 13:00:00,224.515,224.53,224.465,224.505,1065300000.0
2007-11-16 13:01:00,224.505,224.505,224.425,224.425,408600000.0
2007-11-16 13:02:00,224.425,224.425,224.355,224.375,924100000.0
2007-11-16 13:03:00,224.375,224.45,224.335,224.425,206100000.0
2007-11-16 13:04:00,224.445,224.465,224.405,224.42,321100000.0
2007-11-16 13:05:00,224.42,224.48,224.415,224.42,345400001.0
2007-11-16 13:06:00,224.42,224.495,224.415,224.485,694699994.0
2007-11-16 13:07:00,224.485,224.5,224.45,224.47,815599999.0
2007-11-16 13:08:00,224.47,224.48,224.435,224.435,640499996.0
2007-11-16 13:09:00,224.435,224.525,224.425,224.515,593300000.0
2007-11-16 13:10:00,224.515,224.585,224.515,224.565,200600000.0
2007-11-16 13:11:00,224.555,224.6,224.555,224.585,219200000.0
2007-11-16 13:12:00,224.585,224.615,224.5,224.585,525800000.0
2007-11-16 13:13:00,224.61,224.625,224.595,224.6,179000000.0
2007-11-16 13:14:00,224.6,224.6,224.535,224.545,347800000.0
2007-11-16 13:15:00,224.545,224.68,224.545,224.66,297200000.0
2007-11-16 13:16:00,224.665,224.7,224.545,224.555,662500004.0
2007-11-16 13:17:00,224.545,224.635,224.495,224.63,1026899996.0
2007-11-16 13:18:00,224.63,224.675,224.605,224.665,389000000.0
2007-11-16 13:19:00,224.665,224.71,224.655,224.685,880000000.0
2007-11-16 13:20:00,224.685,224.845,224.645,224.845,1029500002.0
2007-11-16 13:21:00,224.835,224.875,224.785,224.875,383600000.0
2007-11-16 13:22:00,224.875,224.89,224.865,224.885,296400000.0
2007-11-16 13:23:00,224.885,224.975,224.885,224.905,501300000.0
2007-11-16 13:24:00,224.9,224.92,224.845,224.855,543100000.0
2007-11-16 13:25:00,224.855,224.865,224.825,224.845,472800000.0
2007-11-16 13:26:00,224.845,224.86,224.795,224.815,1096200000.0
2007-11-16 13:27:00,224.805,224.85,224.795,224.835,305000000.0
2007-11-16 13:28:00,224.835,224.98,224.83,224.915,349400000.0
2007-11-16 13:29:00,224.915,224.935,224.815,224.82,352800000.0
2007-11-16 13:30:00,224.82,224.85,224.605,224.655,629300001.0
2007-11-16 13:31:00,224.655,224.655,224.645,224.655,850200000.0
2007-11-16 13:32:00,224.66,224.745,224.66,224.735,467000000.0
2007-11-16 13:33:00,224.735,224.825,224.695,224.715,494600000.0
2007-11-16 13:34:00,224.715,224.815,224.705,224.765,455600000.0
2007-11-16 13:35:00,224.75,224.765,224.685,224.7,915900000.0
2007-11-16 13:36:00,224.7,224.705,224.595,224.66,538200000.0
2007-11-16 13:37:00,224.66,224.66,224.58,224.585,536200000.0
2007-11-16 13:38:00,224.585,224.63,224.565,224.615,572400007.0
2007-11-16 13:39:00,224.615,224.615,224.575,224.575,702900000.0
2007-11-16 13:40:00,224.575,224.685,224.575,224.685,700900000.0
2007-11-16 13:41:00,224.675,224.705,224.62,224.655,592099998.0
2007-11-16 13:42:00,224.655,224.675,224.635,224.655,712600000.0
2007-11-16 13:43:00,224.655,224.735,224.645,224.735,756300000.0
2007-11-16 13:44:00,224.73,224.745,224.705,224.745,640800000.0
2007-11-16 13:45:00,224.745,224.77,224.73,224.755,720900000.0
2007-11-16 13:46:00,224.755,224.775,224.735,224.765,784700001.0
2007-11-16 13:47:00,224.765,224.845,224.765,224.815,610300000.0
2007-11-16 13:48:00,224.815,224.865,224.795,224.845,1308800006.0
2007-11-16 13:49:00,224.845,224.855,224.775,224.8,816800000.0
2007-11-16 13:50:00,224.8,224.8,224.745,224.78,716000000.0
2007-11-16 13:51:00,224.78,224.805,224.745,224.765,812400000.0
2007-11-16 13:52:00,224.765,224.775,224.725,224.745,600400000.0
2007-11-16 13:53:00,224.735,224.755,224.675,224.705,564300001.0
2007-11-16 13:54:00,224.7,224.765,224.675,224.745,744799999.0
2007-11-16 13:55:00,224.745,224.815,224.745,224.745,476200000.0
2007-11-16 13:56:00,224.745,224.805,224.735,224.795,633300000.0
2007-11-16 13:57:00,224.805,224.805,224.745,224.765,671200003.0
2007-11-16 13:58:00,224.76,224.805,224.75,224.785,400900000.0
2007-11-16 13:59:00,224.785,224.885,224.735,224.88,697700000.0
2007-11-16 14:00:00,224.88,225.04,224.855,225.015,624900000.0
2007-11-16 14:01:00,225.035,225.285,225.025,225.285,625300000.0
2007-11-16 14:02:00,225.275,225.305,225.065,225.075,704500000.0
2007-11-16 14:03:00,225.075,225.165,225.075,225.125,741400000.0
2007-11-16 14:04:00,225.125,225.165,225.075,225.165,791300000.0
2007-11-16 14:05:00,225.15,225.25,225.145,225.195,502700000.0
2007-11-16 14:06:00,225.195,225.195,225.095,225.145,795300000.0
2007-11-16 14:07:00,225.165,225.195,225.145,225.195,446200000.0
2007-11-16 14:08:00,225.195,225.395,225.185,225.365,460100000.0
2007-11-16 14:09:00,225.375,225.415,225.31,225.385,381300000.0
2007-11-16 14:10:00,225.385,225.4,225.215,225.235,425200000.0
2007-11-16 14:11:00,225.235,225.245,225.215,225.235,600100000.0
2007-11-16 14:12:00,225.235,225.27,225.21,225.27,583100000.0
2007-11-16 14:13:00,225.27,225.415,225.255,225.405,480400000.0
2007-11-16 14:14:00,225.405,225.565,225.395,225.515,306500000.0
2007-11-16 14:15:00,225.515,225.775,225.505,225.635,235600000.0
2007-11-16 14:16:00,225.64,225.655,225.545,225.545,527200000.0
2007-11-16 14:17:00,225.545,225.555,225.495,225.535,453100000.0
2007-11-16 14:18:00,225.535,225.595,225.505,225.545,491700000.0
2007-11-16 14:19:00,225.535,225.535,225.385,225.415,327300000.0
2007-11-16 14:20:00,225.415,225.415,225.16,225.22,521600000.0
2007-11-16 14:21:00,225.22,225.28,225.145,225.28,319800000.0
2007-11-16 14:22:00,225.285,225.515,225.245,225.515,498500000.0
2007-11-16 14:23:00,225.495,225.495,225.345,225.375,685800000.0
2007-11-16 14:24:00,225.375,225.46,225.365,225.37,407400000.0
2007-11-16 14:25:00,225.37,225.455,225.37,225.455,334300000.0
2007-11-16 14:26:00,225.455,225.615,225.455,225.575,522100000.0
2007-11-16 14:27:00,225.575,225.58,225.435,225.455,398600000.0
2007-11-16 14:28:00,225.455,225.485,225.425,225.445,630400000.0
2007-11-16 14:29:00,225.445,225.575,225.42,225.565,479700000.0
2007-11-16 14:30:00,225.565,225.565,225.495,225.505,685100000.0
2007-11-16 14:31:00,225.515,225.565,225.515,225.555,1745700000.0
2007-11-16 14:32:00,225.555,225.655,225.555,225.655,344200000.0
2007-11-16 14:33:00,225.655,225.765,225.615,225.625,415000000.0
2007-11-16 14:34:00,225.625,225.635,225.555,225.57,513100000.0
2007-11-16 14:35:00,225.57,225.735,225.57,225.7,598700000.0
2007-11-16 14:36:00,225.695,225.725,225.62,225.62,324400000.0
2007-11-16 14:37:00,225.62,225.645,225.565,225.615,704999994.0
2007-11-16 14:38:00,225.615,225.715,225.6,225.715,520800000.0
2007-11-16 14:39:00,225.715,225.805,225.665,225.755,404599999.0
2007-11-16 14:40:00,225.755,225.785,225.685,225.785,403300000.0
2007-11-16 14:41:00,225.795,225.895,225.77,225.825,296300000.0
2007-11-16 14:42:00,225.825,225.87,225.735,225.765,601800000.0
2007-11-16 14:43:00,225.765,225.85,225.765,225.815,443000000.0
2007-11-16 14:44:00,225.815,225.855,225.78,225.815,372600000.0
2007-11-16 14:45:00,225.815,225.87,225.805,225.825,235100000.0
2007-11-16 14:46:00,225.825,225.825,225.755,225.785,437700000.0
2007-11-16 14:47:00,225.785,225.85,225.785,225.85,353300000.0
2007-11-16 14:48:00,225.85,225.85,225.74,225.74,543100000.0
2007-11-16 14:49:00,225.745,225.815,225.735,225.795,547000000.0
2007-11-16 14:50:00,225.795,225.83,225.79,225.815,489500000.0
2007-11-16 14:51:00,225.815,225.815,225.735,225.765,951300000.0
2007-11-16 14:52:00,225.765,225.795,225.745,225.755,464600000.0
2007-11-16 14:53:00,225.755,225.775,225.725,225.755,310900000.0
2007-11-16 14:54:00,225.755,225.79,225.73,225.755,744500000.0
2007-11-16 14:55:00,225.755,225.78,225.755,225.77,802000000.0
2007-11-16 14:56:00,225.77,225.935,225.745,225.895,644900001.0
2007-11-16 14:57:00,225.91,225.96,225.875,225.935,243700000.0
2007-11-16 14:58:00,225.935,226.005,225.93,225.96,191100001.0
2007-11-16 14:59:00,225.97,225.995,225.875,225.895,338500000.0
2007-11-16 15:00:00,225.88,225.895,225.855,225.885,497600000.0
2007-11-16 15:01:00,225.885,225.955,225.855,225.95,318400000.0
2007-11-16 15:02:00,225.95,226.0,225.905,225.995,426700000.0
2007-11-16 15:03:00,225.995,226.145,225.975,226.125,566200000.0
2007-11-16 15:04:00,226.125,226.21,226.065,226.13,402700000.0
2007-11-16 15:05:00,226.13,226.245,226.125,226.225,394200000.0
2007-11-16 15:06:00,226.225,226.315,226.175,226.315,388800000.0
2007-11-16 15:07:00,226.345,226.4,226.315,226.39,172162500.0
2007-11-16 15:08:00,226.385,226.545,226.365,226.405,243900000.0
2007-11-16 15:09:00,226.405,226.465,226.39,226.415,365300000.0
2007-11-16 15:10:00,226.415,226.415,226.295,226.305,383100000.0
2007-11-16 15:11:00,226.305,226.325,226.26,226.26,249400000.0
2007-11-16 15:12:00,226.26,226.3,226.205,226.215,361200000.0
2007-11-16 15:13:00,226.215,226.24,226.195,226.225,241300000.0
2007-11-16 15:14:00,226.225,226.245,226.145,226.145,296200000.0
2007-11-16 15:15:00,226.145,226.175,226.09,226.155,213275000.0
2007-11-16 15:16:00,226.155,226.155,226.045,226.085,447825000.0
2007-11-16 15:17:00,226.075,226.165,226.075,226.165,238600000.0
2007-11-16 15:18:00,226.175,226.325,226.175,226.245,279300000.0
2007-11-16 15:19:00,226.245,226.265,226.185,226.205,921400002.0
2007-11-16 15:20:00,226.205,226.225,226.035,226.075,389400000.0
2007-11-16 15:21:00,226.075,226.145,226.035,226.115,540100000.0
2007-11-16 15:22:00,226.115,226.135,226.01,226.03,687300004.0
2007-11-16 15:23:00,226.03,226.085,226.02,226.05,228200000.0
2007-11-16 15:24:00,226.05,226.065,226.025,226.04,414700000.0
2007-11-16 15:25:00,226.04,226.065,226.025,226.025,178600000.0
2007-11-16 15:26:00,226.025,226.035,225.945,225.99,456500000.0
2007-11-16 15:27:00,225.99,226.07,225.965,226.07,737400000.0
2007-11-16 15:28:00,226.075,226.175,226.045,226.155,735600000.0
2007-11-16 15:29:00,226.16,226.225,226.125,226.125,258900000.0
2007-11-16 15:30:00,226.115,226.205,226.075,226.205,325400000.0
2007-11-16 15:31:00,226.205,226.235,226.135,226.19,809999999.0
2007-11-16 15:32:00,226.19,226.245,226.19,226.21,456400000.0
2007-11-16 15:33:00,226.21,226.245,226.185,226.235,535000000.0
2007-11-16 15:34:00,226.235,226.265,226.215,226.23,583600000.0
2007-11-16 15:35:00,226.225,226.245,226.175,226.245,510400000.0
2007-11-16 15:36:00,226.245,226.355,226.235,226.32,526600000.0
2007-11-16 15:37:00,226.32,226.335,226.305,226.325,773100000.0
2007-11-16 15:38:00,226.325,226.355,226.275,226.345,380800000.0
2007-11-16 15:39:00,226.345,226.425,226.345,226.425,474800000.0
2007-11-16 15:40:00,226.425,226.525,226.41,226.52,528300000.0
2007-11-16 15:41:00,226.525,226.755,226.5,226.735,772500002.0
2007-11-16 15:42:00,226.735,226.735,226.665,226.685,524700000.0
2007-11-16 15:43:00,226.685,226.685,226.625,226.63,555799998.0
2007-11-16 15:44:00,226.63,226.655,226.595,226.635,596699999.0
2007-11-16 15:45:00,226.63,226.635,226.49,226.565,272800000.0
2007-11-16 15:46:00,226.565,226.605,226.535,226.58,399200000.0
2007-11-16 15:47:00,226.58,226.595,226.565,226.575,572700000.0
2007-11-16 15:48:00,226.575,226.645,226.56,226.58,508100001.0
2007-11-16 15:49:00,226.575,226.61,226.535,226.605,562199999.0
2007-11-16 15:50:00,226.605,226.715,226.6,226.695,712400000.0
2007-11-16 15:51:00,226.695,226.695,226.585,226.585,566099999.0
2007-11-16 15:52:00,226.585,226.625,226.555,226.595,561700000.0
2007-11-16 15:53:00,226.595,226.6,226.54,226.545,494800000.0
2007-11-16 15:54:00,226.545,226.57,226.49,226.49,924899998.0
2007-11-16 15:55:00,226.495,226.605,226.475,226.605,343900000.0
2007-11-16 15:56:00,226.605,226.65,226.595,226.595,400900000.0
2007-11-16 15:57:00,226.595,226.665,226.585,226.63,570900000.0
2007-11-16 15:58:00,226.635,226.645,226.535,226.625,594300000.0
2007-11-16 15:59:00,226.625,226.645,226.545,226.565,528800000.0
2007-11-16 16:00:00,226.565,226.645,226.38,226.555,754700000.0
2007-11-16 16:01:00,226.555,226.565,226.395,226.42,671600000.0
2007-11-16 16:02:00,226.425,226.5,226.395,226.435,352600000.0
2007-11-16 16:03:00,226.435,226.525,226.405,226.495,385599999.0
2007-11-16 16:04:00,226.495,226.495,226.395,226.395,241900000.0
2007-11-16 16:05:00,226.375,226.375,226.195,226.195,287600000.0
2007-11-16 16:06:00,226.195,226.34,226.185,226.34,230300000.0
2007-11-16 16:07:00,226.335,226.36,226.245,226.255,232900000.0
2007-11-16 16:08:00,226.255,226.265,226.145,226.155,238800000.0
2007-11-16 16:09:00,226.16,226.185,226.145,226.185,310200000.0
2007-11-16 16:10:00,226.185,226.205,226.115,226.175,492500000.0
2007-11-16 16:11:00,226.175,226.28,226.155,226.28,228700000.0
2007-11-16 16:12:00,226.285,226.34,226.285,226.32,457000000.0
2007-11-16 16:13:00,226.32,226.375,226.32,226.36,483900000.0
2007-11-16 16:14:00,226.36,226.36,226.255,226.275,820500000.0
2007-11-16 16:15:00,226.275,226.275,226.155,226.225,478000000.0
2007-11-16 16:16:00,226.225,226.265,226.215,226.255,524700000.0
2007-11-16 16:17:00,226.255,226.305,226.225,226.285,668400000.0
2007-11-16 16:18:00,226.285,226.315,226.245,226.29,838000000.0
2007-11-16 16:19:00,226.29,226.295,226.205,226.205,522400000.0
2007-11-16 16:20:00,226.205,226.295,226.205,226.27,404100001.0
2007-11-16 16:21:00,226.275,226.405,226.215,226.405,964599996.0
2007-11-16 16:22:00,226.405,226.445,226.255,226.255,891700005.0
2007-11-16 16:23:00,226.275,226.38,226.245,226.305,513000000.0
2007-11-16 16:24:00,226.305,226.325,226.245,226.275,434700000.0
2007-11-16 16:25:00,226.275,226.31,226.255,226.31,702200000.0
2007-11-16 16:26:00,226.32,226.385,226.285,226.375,513200000.0
2007-11-16 16:27:00,226.375,226.395,226.315,226.375,636700000.0
2007-11-16 16:28:00,226.37,226.395,226.275,226.275,661300000.0
2007-11-16 16:29:00,226.275,226.32,226.275,226.305,629300000.0
2007-11-16 16:30:00,226.31,226.345,226.23,226.315,400000000.0
2007-11-16 16:31:00,226.315,226.35,226.295,226.325,638100000.0
2007-11-16 16:32:00,226.33,226.48,226.305,226.47,398500000.0
2007-11-16 16:33:00,226.47,226.53,226.435,226.525,541600000.0
2007-11-16 16:34:00,226.525,226.54,226.445,226.465,556200000.0
2007-11-16 16:35:00,226.465,226.465,226.275,226.315,421000000.0
2007-11-16 16:36:00,226.295,226.355,226.225,226.245,657799998.0
2007-11-16 16:37:00,226.255,226.275,226.205,226.275,555700000.0
2007-11-16 16:38:00,226.28,226.3,226.245,226.265,433500000.0
2007-11-16 16:39:00,226.265,226.265,226.175,226.2,369200000.0
2007-11-16 16:40:00,226.2,226.265,226.185,226.265,741900000.0
2007-11-16 16:41:00,226.265,226.47,226.265,226.445,446600000.0
2007-11-16 16:42:00,226.445,226.475,226.415,226.465,457000000.0
2007-11-16 16:43:00,226.465,226.465,226.35,226.365,364500000.0
2007-11-16 16:44:00,226.39,226.42,226.28,226.28,687100000.0
2007-11-16 16:45:00,226.28,226.29,226.21,226.29,219500000.0
2007-11-16 16:46:00,226.285,226.34,226.185,226.3,321400000.0
2007-11-16 16:47:00,226.305,226.325,226.235,226.24,350100000.0
2007-11-16 16:48:00,226.245,226.275,226.16,226.16,402800000.0
2007-11-16 16:49:00,226.165,226.29,226.125,226.265,384300000.0
2007-11-16 16:50:00,226.27,226.27,226.065,226.065,659300000.0
2007-11-16 16:51:00,226.075,226.22,226.05,226.125,545800000.0
2007-11-16 16:52:00,226.125,226.175,226.075,226.075,488500000.0
2007-11-16 16:53:00,226.075,226.115,225.975,225.975,235900000.0
2007-11-16 16:54:00,225.975,226.12,225.975,226.05,475000000.0
2007-11-16 16:55:00,226.05,226.065,226.0,226.025,278999999.0
2007-11-16 16:56:00,226.04,226.155,226.04,226.07,404800000.0
2007-11-16 16:57:00,226.065,226.155,226.035,226.145,428300000.0
2007-11-16 16:58:00,226.145,226.145,225.995,226.02,465800000.0
2007-11-16 16:59:00,226.02,226.025,225.79,225.79,374900000.0
2007-11-16 17:00:00,225.79,225.79,225.675,225.715,291200000.0
2007-11-16 17:01:00,225.715,225.785,225.695,225.765,291200000.0
2007-11-16 17:02:00,225.765,225.805,225.695,225.705,379300000.0
2007-11-16 17:03:00,225.705,225.735,225.585,225.605,352500000.0
2007-11-16 17:04:00,225.615,225.68,225.525,225.59,431400000.0
2007-11-16 17:05:00,225.595,225.655,225.515,225.635,311900000.0
2007-11-16 17:06:00,225.635,225.645,225.485,225.595,436900000.0
2007-11-16 17:07:00,225.59,225.685,225.555,225.565,289800000.0
2007-11-16 17:08:00,225.575,225.645,225.555,225.64,359500000.0
2007-11-16 17:09:00,225.65,225.705,225.64,225.65,395100000.0
2007-11-16 17:10:00,225.655,225.805,225.65,225.765,374300000.0
2007-11-16 17:11:00,225.745,225.765,225.7,225.7,601800000.0
2007-11-16 17:12:00,225.7,225.82,225.66,225.795,316400000.0
2007-11-16 17:13:00,225.795,225.835,225.74,225.75,452600000.0
2007-11-16 17:14:00,225.765,225.835,225.72,225.79,242100000.0
2007-11-16 17:15:00,225.79,225.87,225.735,225.825,203100000.0
2007-11-16 17:16:00,225.815,225.88,225.805,225.875,212900000.0
2007-11-16 17:17:00,225.875,226.045,225.825,226.03,265500000.0
2007-11-16 17:18:00,226.03,226.085,225.96,225.96,397300000.0
2007-11-16 17:19:00,225.955,226.085,225.945,226.085,471000000.0
2007-11-16 17:20:00,226.085,226.13,225.98,226.07,205700000.0
2007-11-16 17:21:00,226.07,226.085,226.0,226.015,499700000.0
2007-11-16 17:22:00,226.015,226.02,225.975,225.99,283100000.0
2007-11-16 17:23:00,225.99,226.015,225.925,225.925,364000000.0
2007-11-16 17:24:00,225.925,225.945,225.885,225.905,287100000.0
2007-11-16 17:25:00,225.905,225.945,225.825,225.875,191600000.0
2007-11-16 17:26:00,225.875,225.895,225.79,225.825,449400000.0
2007-11-16 17:27:00,225.83,225.84,225.565,225.585,255500000.0
2007-11-16 17:28:00,225.585,225.74,225.58,225.725,475200000.0
2007-11-16 17:29:00,225.735,225.795,225.615,225.635,521000000.0
2007-11-16 17:30:00,225.635,225.735,225.615,225.695,431600000.0
2007-11-16 17:31:00,225.705,225.815,225.695,225.795,542500000.0
2007-11-16 17:32:00,225.795,225.795,225.705,225.745,575100000.0
2007-11-16 17:33:00,225.74,225.815,225.725,225.775,403800000.0
2007-11-16 17:34:00,225.775,225.81,225.775,225.805,154850000.0
2007-11-16 17:35:00,225.795,225.795,225.66,225.67,201200000.0
2007-11-16 17:36:00,225.665,225.755,225.625,225.71,228500000.0
2007-11-16 17:37:00,225.705,225.745,225.635,225.695,265400000.0
2007-11-16 17:38:00,225.675,225.745,225.605,225.625,312700000.0
2007-11-16 17:39:00,225.635,225.685,225.605,225.675,388600000.0
2007-11-16 17:40:00,225.67,225.77,225.665,225.745,338600000.0
2007-11-16 17:41:00,225.745,225.825,225.705,225.805,407200000.0
2007-11-16 17:42:00,225.805,225.815,225.75,225.795,488100000.0
2007-11-16 17:43:00,225.795,225.855,225.795,225.825,463100000.0
2007-11-16 17:44:00,225.825,225.935,225.805,225.875,421000000.0
2007-11-16 17:45:00,225.875,225.905,225.795,225.835,625100000.0
2007-11-16 17:46:00,225.835,225.84,225.775,225.795,261600000.0
2007-11-16 17:47:00,225.805,225.845,225.78,225.8,108600000.0
2007-11-16 17:48:00,225.8,225.925,225.8,225.895,245100000.0
2007-11-16 17:49:00,225.895,225.93,225.845,225.85,439400000.0
2007-11-16 17:50:00,225.845,225.955,225.825,225.825,334700000.0
2007-11-16 17:51:00,225.83,225.985,225.815,225.985,226400000.0
2007-11-16 17:52:00,225.985,226.035,225.955,226.01,338800000.0
2007-11-16 17:53:00,226.01,226.045,225.965,225.975,167100000.0
2007-11-16 17:54:00,225.995,226.035,225.86,225.9,239100001.0
2007-11-16 17:55:00,225.9,225.94,225.865,225.925,243000000.0
2007-11-16 17:56:00,225.92,226.045,225.905,226.045,351200000.0
2007-11-16 17:57:00,226.055,226.25,226.055,226.235,277000000.0
2007-11-16 17:58:00,226.235,226.25,226.17,226.225,523600000.0
2007-11-16 17:59:00,226.225,226.35,226.225,226.255,259900000.0
2007-11-16 18:00:00,226.245,226.34,226.245,226.26,200400000.0
2007-11-16 18:01:00,226.265,226.425,226.255,226.39,126600000.0
2007-11-16 18:02:00,226.39,226.565,226.375,226.565,140099704.0
2007-11-16 18:03:00,226.565,226.75,226.49,226.645,149300000.0
2007-11-16 18:04:00,226.645,226.69,226.515,226.525,243700000.0
2007-11-16 18:05:00,226.52,226.525,226.435,226.44,218000000.0
2007-11-16 18:06:00,226.45,226.56,226.405,226.515,183600000.0
2007-11-16 18:07:00,226.515,226.555,226.475,226.485,237100000.0
2007-11-16 18:08:00,226.485,226.525,226.47,226.505,391800000.0
2007-11-16 18:09:00,226.505,226.545,226.455,226.5,335500000.0
2007-11-16 18:10:00,226.495,226.515,226.42,226.435,133000000.0
2007-11-16 18:11:00,226.435,226.52,226.415,226.485,208700000.0
2007-11-16 18:12:00,226.485,226.495,226.44,226.46,376000000.0
2007-11-16 18:13:00,226.465,226.545,226.43,226.48,362300000.0
2007-11-16 18:14:00,226.48,226.48,226.43,226.455,99900000.0
2007-11-16 18:15:00,226.455,226.47,226.385,226.395,374500000.0
2007-11-16 18:16:00,226.405,226.545,226.395,226.545,125700000.0
2007-11-16 18:17:00,226.54,226.69,226.52,226.675,240300000.0
2007-11-16 18:18:00,226.685,226.885,226.685,226.88,283100000.0
2007-11-16 18:19:00,226.88,226.935,226.845,226.895,233400000.0
2007-11-16 18:20:00,226.9,226.96,226.84,226.86,181800000.0
2007-11-16 18:21:00,226.865,226.875,226.775,226.795,395200000.0
2007-11-16 18:22:00,226.785,226.82,226.775,226.795,184800000.0
2007-11-16 18:23:00,226.795,226.8,226.715,226.735,304100000.0
2007-11-16 18:24:00,226.72,226.805,226.705,226.77,258600000.0
2007-11-16 18:25:00,226.775,226.775,226.575,226.575,313900000.0
2007-11-16 18:26:00,226.575,226.6,226.54,226.555,117900000.0
2007-11-16 18:27:00,226.555,226.575,226.49,226.495,245600000.0
2007-11-16 18:28:00,226.495,226.505,226.425,226.45,405100000.0
2007-11-16 18:29:00,226.45,226.545,226.425,226.49,229300000.0
2007-11-16 18:30:00,226.485,226.585,226.485,226.58,439800000.0
2007-11-16 18:31:00,226.58,226.69,226.57,226.615,285600000.0
2007-11-16 18:32:00,226.615,226.84,226.585,226.795,389200000.0
2007-11-16 18:33:00,226.795,226.855,226.785,226.85,171100000.0
2007-11-16 18:34:00,226.85,226.9,226.805,226.83,320300000.0
2007-11-16 18:35:00,226.83,226.95,226.83,226.935,211400000.0
2007-11-16 18:36:00,226.94,227.155,226.925,227.12,159900000.0
2007-11-16 18:37:00,227.11,227.12,227.025,227.08,279000000.0
2007-11-16 18:38:00,227.08,227.265,227.08,227.235,346500000.0
2007-11-16 18:39:00,227.235,227.255,227.155,227.195,230000000.0
2007-11-16 18:40:00,227.19,227.265,227.19,227.225,102100000.0
2007-11-16 18:41:00,227.225,227.295,227.205,227.285,151700000.0
2007-11-16 18:42:00,227.285,227.315,227.215,227.28,278141102.0
2007-11-16 18:43:00,227.285,227.29,227.155,227.18,382799999.0
2007-11-16 18:44:00,227.19,227.2,227.06,227.07,221000000.0
2007-11-16 18:45:00,227.07,227.08,226.975,227.045,248700000.0
2007-11-16 18:46:00,227.035,227.075,227.005,227.045,266000000.0
2007-11-16 18:47:00,227.045,227.055,226.985,226.985,435400000.0
2007-11-16 18:48:00,226.985,227.02,226.945,227.0,464900000.0
2007-11-16 18:49:00,227.0,227.085,226.96,227.065,403600000.0
2007-11-16 18:50:00,227.065,227.185,227.065,227.175,467400000.0
2007-11-16 18:51:00,227.175,227.385,227.13,227.365,329000000.0
2007-11-16 18:52:00,227.365,227.6,227.365,227.5,177100000.0
2007-11-16 18:53:00,227.5,227.64,227.45,227.575,165200000.0
2007-11-16 18:54:00,227.575,227.64,227.54,227.59,226300000.0
2007-11-16 18:55:00,227.59,227.59,227.515,227.59,222600000.0
2007-11-16 18:56:00,227.59,227.64,227.57,227.595,203500000.0
2007-11-16 18:57:00,227.595,227.62,227.57,227.6,204200000.0
2007-11-16 18:58:00,227.6,227.615,227.425,227.44,112000000.0
2007-11-16 18:59:00,227.435,227.44,227.35,227.41,172400000.0
2007-11-16 19:00:00,227.43,227.485,227.375,227.44,495400000.0
2007-11-16 19:01:00,227.44,227.465,227.385,227.43,194100000.0
2007-11-16 19:02:00,227.43,227.48,227.38,227.47,86100000.0
2007-11-16 19:03:00,227.47,227.485,227.455,227.46,103600000.0
2007-11-16 19:04:00,227.46,227.48,227.41,227.42,163100000.0
2007-11-16 19:05:00,227.42,227.44,227.335,227.41,284000000.0
2007-11-16 19:06:00,227.415,227.585,227.4,227.555,280700000.0
2007-11-16 19:07:00,227.555,227.575,227.48,227.565,641300000.0
2007-11-16 19:08:00,227.56,227.615,227.515,227.59,205900000.0
2007-11-16 19:09:00,227.59,227.7,227.575,227.695,529600000.0
2007-11-16 19:10:00,227.7,227.7,227.61,227.695,196900000.0
2007-11-16 19:11:00,227.695,227.73,227.645,227.65,434400000.0
2007-11-16 19:12:00,227.65,227.67,227.615,227.625,82800000.0
2007-11-16 19:13:00,227.625,227.715,227.625,227.715,674600000.0
2007-11-16 19:14:00,227.715,227.775,227.705,227.745,215200000.0
2007-11-16 19:15:00,227.745,228.05,227.745,228.05,247500000.0
2007-11-16 19:16:00,228.075,228.165,228.055,228.155,198400000.0
2007-11-16 19:17:00,228.165,228.315,228.165,228.295,167900000.0
2007-11-16 19:18:00,228.295,228.375,228.27,228.315,405300000.0
2007-11-16 19:19:00,228.315,228.325,228.22,228.225,375300000.0
2007-11-16 19:20:00,228.225,228.25,228.09,228.11,315100000.0
2007-11-16 19:21:00,228.11,228.145,228.005,228.015,130900000.0
2007-11-16 19:22:00,227.99,228.03,227.955,227.965,259200000.0
2007-11-16 19:23:00,227.965,228.07,227.965,228.055,300500000.0
2007-11-16 19:24:00,228.055,228.17,228.035,228.155,294900000.0
2007-11-16 19:25:00,228.155,228.165,228.09,228.095,500400000.0
2007-11-16 19:26:00,228.09,228.165,228.07,228.13,453900000.0
2007-11-16 19:27:00,228.13,228.13,228.055,228.065,345900000.0
2007-11-16 19:28:00,228.07,228.105,228.06,228.085,265800000.0
2007-11-16 19:29:00,228.085,228.085,228.005,228.015,517300000.0
2007-11-16 19:30:00,228.015,228.035,227.795,227.835,402700000.0
2007-11-16 19:31:00,227.835,227.835,227.65,227.72,211000000.0
2007-11-16 19:32:00,227.72,227.76,227.625,227.7,192500000.0
2007-11-16 19:33:00,227.7,227.89,227.69,227.855,415800000.0
2007-11-16 19:34:00,227.855,227.885,227.84,227.85,164700000.0
2007-11-16 19:35:00,227.85,227.865,227.675,227.745,162600000.0
2007-11-16 19:36:00,227.745,227.745,227.565,227.685,626700000.0
2007-11-16 19:37:00,227.675,227.695,227.59,227.62,390400000.0
2007-11-16 19:38:00,227.62,227.655,227.535,227.545,407900000.0
2007-11-16 19:39:00,227.545,227.56,227.4,227.45,128400000.0
2007-11-16 19:40:00,227.45,227.585,227.45,227.56,144700000.0
2007-11-16 19:41:00,227.56,227.56,227.465,227.505,326700000.0
2007-11-16 19:42:00,227.505,227.505,227.385,227.4,350000000.0
2007-11-16 19:43:00,227.405,227.485,227.39,227.485,145100000.0
2007-11-16 19:44:00,227.48,227.525,227.375,227.395,127700000.0
2007-11-16 19:45:00,227.395,227.435,227.285,227.365,162800000.0
2007-11-16 19:46:00,227.365,227.375,227.29,227.295,225300000.0
2007-11-16 19:47:00,227.305,227.31,227.25,227.265,377300000.0
2007-11-16 19:48:00,227.265,227.405,227.255,227.37,367900000.0
2007-11-16 19:49:00,227.37,227.395,227.345,227.37,315500000.0
2007-11-16 19:50:00,227.38,227.385,227.325,227.37,233500000.0
2007-11-16 19:51:00,227.37,227.455,227.37,227.455,147900000.0
2007-11-16 19:52:00,227.455,227.485,227.44,227.485,191200000.0
2007-11-16 19:53:00,227.485,227.645,227.485,227.57,167200000.0
2007-11-16 19:54:00,227.57,227.575,227.545,227.565,159400000.0
2007-11-16 19:55:00,227.565,227.565,227.455,227.465,179700000.0
2007-11-16 19:56:00,227.465,227.465,227.315,227.325,695699999.0
2007-11-16 19:57:00,227.325,227.38,227.305,227.375,206300000.0
2007-11-16 19:58:00,227.375,227.385,227.33,227.35,223100000.0
2007-11-16 19:59:00,227.35,227.415,227.29,227.33,130300000.0
2007-11-16 20:00:00,227.315,227.35,227.275,227.305,279600000.0
2007-11-16 20:01:00,227.335,227.385,227.295,227.35,124900000.0
2007-11-16 20:02:00,227.345,227.355,227.225,227.25,194200000.0
2007-11-16 20:03:00,227.255,227.295,227.145,227.145,239000000.0
2007-11-16 20:04:00,227.145,227.185,227.14,227.185,77100000.0
2007-11-16 20:05:00,227.185,227.25,227.145,227.225,144600000.0
2007-11-16 20:06:00,227.225,227.26,227.18,227.2,145600000.0
2007-11-16 20:07:00,227.205,227.235,227.195,227.195,99100000.0
2007-11-16 20:08:00,227.195,227.295,227.175,227.27,257800000.0
2007-11-16 20:09:00,227.27,227.32,227.235,227.32,290000000.0
2007-11-16 20:10:00,227.32,227.32,227.165,227.2,101600000.0
2007-11-16 20:11:00,227.2,227.245,227.195,227.195,142400000.0
2007-11-16 20:12:00,227.195,227.27,227.175,227.27,252800000.0
2007-11-16 20:13:00,227.27,227.315,227.235,227.245,162000000.0
2007-11-16 20:14:00,227.24,227.255,227.235,227.25,98100000.0
2007-11-16 20:15:00,227.25,227.26,227.21,227.225,62900000.0
2007-11-16 20:16:00,227.225,227.245,227.215,227.235,339600000.0
2007-11-16 20:17:00,227.235,227.255,227.23,227.245,71500000.0
2007-11-16 20:18:00,227.235,227.335,227.235,227.335,167200000.0
2007-11-16 20:19:00,227.335,227.37,227.32,227.325,297300000.0
2007-11-16 20:20:00,227.325,227.43,227.325,227.37,261800000.0
2007-11-16 20:21:00,227.37,227.37,227.315,227.315,399900000.0
2007-11-16 20:22:00,227.305,227.32,227.29,227.29,90500000.0
2007-11-16 20:23:00,227.29,227.29,227.235,227.24,282100000.0
2007-11-16 20:24:00,227.24,227.275,227.175,227.185,187000000.0
2007-11-16 20:25:00,227.185,227.185,227.015,227.055,282100000.0
2007-11-16 20:26:00,227.055,227.065,226.91,226.92,176000000.0
2007-11-16 20:27:00,226.915,226.94,226.885,226.94,160700000.0
2007-11-16 20:28:00,226.94,227.055,226.94,227.005,107400000.0
2007-11-16 20:29:00,227.005,227.08,226.995,227.045,92300000.0
2007-11-16 20:30:00,227.045,227.045,226.915,227.015,132000000.0
2007-11-16 20:31:00,227.015,227.03,226.995,227.025,57300000.0
2007-11-16 20:32:00,227.015,227.16,227.015,227.16,115500000.0
2007-11-16 20:33:00,227.16,227.245,227.115,227.245,377400000.0
2007-11-16 20:34:00,227.24,227.26,227.185,227.2,92600000.0
2007-11-16 20:35:00,227.2,227.2,227.135,227.165,96500000.0
2007-11-16 20:36:00,227.165,227.195,227.155,227.195,83100000.0
2007-11-16 20:37:00,227.195,227.225,227.195,227.215,65700000.0
2007-11-16 20:38:00,227.215,227.225,227.145,227.145,78100000.0
2007-11-16 20:39:00,227.145,227.16,227.115,227.14,77100000.0
2007-11-16 20:40:00,227.14,227.14,227.125,227.135,73200000.0
2007-11-16 20:41:00,227.135,227.14,227.11,227.13,172000000.0
2007-11-16 20:42:00,227.13,227.165,227.115,227.155,167100000.0
2007-11-16 20:43:00,227.155,227.295,227.155,227.285,109700000.0
2007-11-16 20:44:00,227.285,227.38,227.285,227.335,86200000.0
2007-11-16 20:45:00,227.335,227.335,227.285,227.295,334500000.0
2007-11-16 20:46:00,227.3,227.33,227.285,227.305,328600000.0
2007-11-16 20:47:00,227.305,227.315,227.265,227.28,301500000.0
2007-11-16 20:48:00,227.28,227.29,227.25,227.28,173000000.0
2007-11-16 20:49:00,227.28,227.375,227.275,227.345,149800000.0
2007-11-16 20:50:00,227.345,227.37,227.275,227.275,201700000.0
2007-11-16 20:51:00,227.28,227.35,227.26,227.31,104700000.0
2007-11-16 20:52:00,227.31,227.335,227.265,227.325,107600000.0
2007-11-16 20:53:00,227.325,227.335,227.265,227.33,119100000.0
2007-11-16 20:54:00,227.33,227.33,227.25,227.3,121000000.0
2007-11-16 20:55:00,227.3,227.3,227.255,227.255,107900000.0
2007-11-16 20:56:00,227.25,227.265,227.225,227.265,151300000.0
2007-11-16 20:57:00,227.265,227.285,227.24,227.255,100900000.0
2007-11-16 20:58:00,227.255,227.315,227.245,227.28,178500000.0
2007-11-16 20:59:00,227.28,227.315,227.26,227.275,68800000.0
2007-11-16 21:00:00,227.275,227.31,227.215,227.305,140800000.0
2007-11-16 21:01:00,227.305,227.315,227.3,227.305,56200000.0
2007-11-16 21:02:00,227.305,227.33,227.26,227.28,76800000.0
2007-11-16 21:03:00,227.28,227.285,227.145,227.165,71700000.0
2007-11-16 21:04:00,227.165,227.21,227.125,227.195,301700000.0
2007-11-16 21:05:00,227.195,227.28,227.195,227.265,119100000.0
2007-11-16 21:06:00,227.27,227.3,227.255,227.28,210600000.0
2007-11-16 21:07:00,227.28,227.28,227.235,227.27,73800000.0
2007-11-16 21:08:00,227.27,227.295,227.245,227.245,78100000.0
2007-11-16 21:09:00,227.245,227.245,227.16,227.215,69900000.0
2007-11-16 21:10:00,227.215,227.215,227.14,227.14,120800000.0
2007-11-16 21:11:00,227.14,227.22,227.135,227.195,172400000.0
2007-11-16 21:12:00,227.195,227.24,227.135,227.16,187300000.0
2007-11-16 21:13:00,227.16,227.16,227.1,227.105,222600000.0
2007-11-16 21:14:00,227.1,227.125,227.05,227.11,309400000.0
2007-11-16 21:15:00,227.115,227.115,227.04,227.05,92200000.0
2007-11-16 21:16:00,227.055,227.065,227.02,227.03,63900000.0
2007-11-16 21:17:00,227.03,227.03,226.98,227.025,74400000.0
2007-11-16 21:18:00,227.02,227.045,226.985,226.995,110500000.0
2007-11-16 21:19:00,226.995,226.995,226.935,226.965,100900000.0
2007-11-16 21:20:00,226.965,227.01,226.93,227.01,125900000.0
2007-11-16 21:21:00,227.01,227.24,226.975,227.115,186500000.0
2007-11-16 21:22:00,227.115,227.155,227.065,227.145,212000000.0
2007-11-16 21:23:00,227.145,227.155,227.125,227.145,150100000.0
2007-11-16 21:24:00,227.145,227.145,227.055,227.085,181700000.0
2007-11-16 21:25:00,227.09,227.13,227.005,227.035,268800000.0
2007-11-16 21:26:00,227.045,227.085,227.015,227.085,220400000.0
2007-11-16 21:27:00,227.085,227.125,227.075,227.115,186400000.0
2007-11-16 21:28:00,227.115,227.185,227.085,227.165,314900000.0
2007-11-16 21:29:00,227.165,227.265,227.165,227.255,184800000.0
2007-11-16 21:30:00,227.255,227.265,227.165,227.165,237100000.0
2007-11-16 21:31:00,227.165,227.235,227.135,227.225,488400000.0
2007-11-16 21:32:00,227.225,227.285,227.215,227.255,304300000.0
2007-11-16 21:33:00,227.255,227.295,227.175,227.195,383500000.0
2007-11-16 21:34:00,227.195,227.195,227.035,227.085,316600000.0
2007-11-16 21:35:00,227.085,227.125,227.055,227.055,439700000.0
2007-11-16 21:36:00,227.055,227.105,227.015,227.075,406300000.0
2007-11-16 21:37:00,227.07,227.085,226.995,226.995,188600000.0
2007-11-16 21:38:00,226.995,227.025,226.88,226.965,234200000.0
2007-11-16 21:39:00,226.965,227.03,226.96,226.99,139300000.0
2007-11-16 21:40:00,226.99,227.075,226.93,227.05,237650000.0
2007-11-16 21:41:00,227.05,227.105,226.985,226.995,264700000.0
2007-11-16 21:42:00,226.995,227.1,226.995,227.065,245900000.0
2007-11-16 21:43:00,227.065,227.085,227.025,227.025,163500000.0
2007-11-16 21:44:00,227.025,227.05,226.98,227.045,94100000.0
2007-11-16 21:45:00,227.045,227.06,226.965,227.01,72600000.0
2007-11-16 21:46:00,227.01,227.02,226.965,226.995,323500000.0
2007-11-16 21:47:00,226.995,227.045,226.975,227.015,232000000.0
2007-11-16 21:48:00,227.015,227.14,227.005,227.125,250800000.0
2007-11-16 21:49:00,227.125,227.175,227.055,227.125,667200000.0
2007-11-16 21:50:00,227.125,227.17,227.125,227.165,123900000.0
2007-11-16 21:51:00,227.165,227.195,227.135,227.185,345800000.0
2007-11-16 21:52:00,227.185,227.245,227.175,227.215,192100000.0
2007-11-16 21:53:00,227.215,227.22,227.095,227.11,132900000.0
2007-11-16 21:54:00,227.11,227.115,227.065,227.1,122800000.0
2007-11-16 21:55:00,227.1,227.135,226.99,226.99,151400000.0
2007-11-16 21:56:00,226.99,227.005,226.96,226.965,66300000.0
2007-11-16 21:57:00,226.965,227.065,226.955,227.055,300000000.0
2007-11-16 21:58:00,227.055,227.22,227.055,227.215,268500000.0
2007-11-16 21:59:00,227.215,227.33,227.215,227.33,88600000.0
2007-11-16 22:00:00,227.33,227.345,227.245,227.345,302800000.0
2007-11-16 22:01:00,227.345,227.375,227.295,227.305,202800000.0
2007-11-16 22:02:00,227.305,227.335,227.26,227.325,105800000.0
2007-11-16 22:03:00,227.325,227.335,227.23,227.26,242200000.0
2007-11-16 22:04:00,227.235,227.255,227.2,227.22,190700000.0
2007-11-16 22:05:00,227.22,227.255,227.195,227.215,145300000.0
2007-11-16 22:06:00,227.215,227.225,227.135,227.205,89200000.0
2007-11-16 22:07:00,227.215,227.265,227.155,227.245,142300000.0
2007-11-16 22:08:00,227.245,227.385,227.22,227.335,198900000.0
2007-11-16 22:09:00,227.335,227.335,227.285,227.295,158300000.0
2007-11-16 22:10:00,227.295,227.375,227.275,227.335,184700000.0
2007-11-16 22:11:00,227.335,227.395,227.32,227.395,144000000.0
2007-11-16 22:12:00,227.39,227.39,227.325,227.325,235200000.0
2007-11-16 22:13:00,227.32,227.335,227.26,227.325,256900000.0
2007-11-16 22:14:00,227.325,227.35,227.295,227.34,252400000.0
2007-11-16 22:15:00,227.34,227.455,227.335,227.4,147500000.0
2007-11-16 22:16:00,227.395,227.415,227.305,227.315,157400000.0
2007-11-16 22:17:00,227.305,227.37,227.295,227.325,193000000.0
2007-11-16 22:18:00,227.325,227.355,227.245,227.325,214400000.0
2007-11-16 22:19:00,227.325,227.325,227.265,227.315,139900000.0
2007-11-16 22:20:00,227.315,227.335,227.285,227.335,168100000.0
2007-11-16 22:21:00,227.335,227.37,227.265,227.285,174200000.0
2007-11-16 22:22:00,227.295,227.36,227.285,227.355,208900000.0
2007-11-16 22:23:00,227.35,227.37,227.345,227.355,59200000.0
2007-11-16 22:24:00,227.355,227.365,227.325,227.36,362400000.0
2007-11-16 22:25:00,227.36,227.365,227.32,227.33,94000000.0
2007-11-16 22:26:00,227.335,227.345,227.285,227.335,343000000.0
2007-11-16 22:27:00,227.335,227.345,227.295,227.295,182000000.0
2007-11-16 22:28:00,227.295,227.455,227.295,227.39,268800000.0
2007-11-16 22:29:00,227.395,227.425,227.365,227.375,414200000.0
2007-11-16 22:30:00,227.375,227.375,227.305,227.36,348000000.0
2007-11-16 22:31:00,227.36,227.375,227.35,227.365,60200000.0
2007-11-16 22:32:00,227.365,227.4,227.275,227.315,384800000.0
2007-11-16 22:33:00,227.315,227.345,227.305,227.315,210500000.0
2007-11-16 22:34:00,227.315,227.335,227.29,227.295,227300000.0
2007-11-16 22:35:00,227.295,227.295,227.21,227.245,131900000.0
2007-11-16 22:36:00,227.245,227.25,227.155,227.18,173200000.0
2007-11-16 22:37:00,227.18,227.22,227.16,227.18,66000000.0
2007-11-16 22:38:00,227.18,227.19,227.17,227.185,65700000.0
2007-11-16 22:39:00,227.185,227.225,227.165,227.185,348400000.0
2007-11-16 22:40:00,227.185,227.27,227.18,227.24,150400000.0
2007-11-16 22:41:00,227.24,227.255,227.225,227.255,177100000.0
2007-11-16 22:42:00,227.255,227.255,227.16,227.165,249400000.0
2007-11-16 22:43:00,227.165,227.255,227.165,227.255,134000000.0
2007-11-16 22:44:00,227.255,227.375,227.255,227.355,178100000.0
2007-11-16 22:45:00,227.355,227.365,227.225,227.255,229500000.0
2007-11-16 22:46:00,227.255,227.405,227.215,227.405,206300000.0
2007-11-16 22:47:00,227.405,227.435,227.385,227.425,79100000.0
2007-11-16 22:48:00,227.425,227.6,227.385,227.585,395599995.0
2007-11-16 22:49:00,227.585,227.755,227.575,227.735,361600000.0
2007-11-16 22:50:00,227.735,227.755,227.655,227.665,133500000.0
2007-11-16 22:51:00,227.645,227.675,227.615,227.645,147200000.0
2007-11-16 22:52:00,227.645,227.715,227.645,227.645,148400000.0
2007-11-16 22:53:00,227.645,227.685,227.575,227.615,179100000.0
2007-11-16 22:54:00,227.615,227.695,227.585,227.665,195700000.0
2007-11-16 22:55:00,227.665,227.705,227.595,227.685,131600000.0
2007-11-16 22:56:00,227.685,227.695,227.645,227.67,109000000.0
2007-11-16 22:57:00,227.67,227.67,227.575,227.605,224200000.0
2007-11-16 22:58:00,227.625,227.645,227.565,227.635,158000000.0
2007-11-16 22:59:00,227.635,227.645,227.635,227.645,151500000.0
2007-11-16 23:00:00,227.645,227.675,227.625,227.675,224200000.0
2007-11-16 23:01:00,227.632,227.639,227.616,227.636,41800000.0
2007-11-16 23:02:00,227.652,227.713,227.651,227.713,146700000.0
2007-11-16 23:03:00,227.714,227.714,227.681,227.705,255499999.0
2007-11-16 23:04:00,227.704,227.704,227.662,227.683,128400000.0
2007-11-16 23:05:00,227.69,227.704,227.68,227.68,44300000.0
2007-11-16 23:06:00,227.677,227.697,227.661,227.679,95700000.0
2007-11-16 23:07:00,227.674,227.674,227.64,227.64,12000000.0
2007-11-16 23:08:00,227.645,227.672,227.645,227.66,94700000.0
2007-11-16 23:09:00,227.664,227.664,227.632,227.642,131000000.0
2007-11-16 23:10:00,227.651,227.67,227.65,227.658,81100000.0
2007-11-16 23:11:00,227.649,227.669,227.639,227.646,236200000.0
2007-11-16 23:12:00,227.656,227.693,227.647,227.647,123300000.0
2007-11-16 23:13:00,227.645,227.682,227.645,227.676,218600000.0
2007-11-16 23:14:00,227.681,227.717,227.681,227.69,59100000.0
2007-11-16 23:15:00,227.682,227.699,227.665,227.679,133900001.0
2007-11-16 23:16:00,227.668,227.687,227.664,227.683,160800000.0
2007-11-16 23:17:00,227.676,227.728,227.675,227.709,124400001.0
2007-11-16 23:18:00,227.712,227.727,227.699,227.714,98900000.0
2007-11-16 23:19:00,227.714,227.744,227.708,227.718,195400000.0
2007-11-16 23:20:00,227.695,227.733,227.695,227.719,221200000.0
2007-11-16 23:21:00,227.723,227.756,227.711,227.729,210200000.0
2007-11-16 23:22:00,227.733,227.755,227.719,227.738,233300001.0
2007-11-16 23:23:00,227.752,227.808,227.752,227.808,90600000.0
2007-11-16 23:24:00,227.813,227.858,227.813,227.858,145200000.0
2007-11-16 23:25:00,227.87,227.887,227.844,227.872,203300000.0
2007-11-16 23:26:00,227.89,227.92,227.885,227.893,399900000.0
2007-11-16 23:27:00,227.887,227.894,227.835,227.839,386900000.0
2007-11-16 23:28:00,227.823,227.839,227.808,227.811,204700000.0
2007-11-16 23:29:00,227.803,227.812,227.791,227.801,84000000.0
2007-11-16 23:30:00,227.792,227.802,227.784,227.787,172100000.0
2007-11-16 23:31:00,227.79,227.819,227.786,227.793,170900000.0
2007-11-16 23:32:00,227.803,227.822,227.8,227.822,275100000.0
2007-11-16 23:33:00,227.836,227.878,227.812,227.874,489200000.0
2007-11-16 23:34:00,227.885,227.93,227.88,227.911,117300000.0
2007-11-16 23:35:00,227.908,227.923,227.869,227.886,154600000.0
2007-11-16 23:36:00,227.874,227.889,227.87,227.881,180500000.0
2007-11-16 23:37:00,227.883,227.934,227.883,227.907,85500000.0
2007-11-16 23:38:00,227.906,227.926,227.895,227.915,79800000.0
2007-11-16 23:39:00,227.928,227.972,227.913,227.923,216500000.0
2007-11-16 23:40:00,227.911,227.977,227.91,227.977,109900000.0
2007-11-16 23:41:00,227.998,228.043,227.995,228.043,236700000.0
2007-11-16 23:42:00,228.05,228.087,228.028,228.087,270800000.0
2007-11-16 23:43:00,228.086,228.109,228.046,228.054,127000000.0
2007-11-16 23:44:00,228.051,228.112,228.034,228.112,255500000.0
2007-11-16 23:45:00,228.105,228.112,228.056,228.064,47300000.0
2007-11-16 23:46:00,228.034,228.034,227.946,227.962,203100000.0
2007-11-16 23:47:00,227.967,228.018,227.947,227.978,342000001.0
2007-11-16 23:48:00,227.98,227.998,227.96,227.96,468100001.0
2007-11-16 23:49:00,227.96,227.975,227.945,227.962,277200000.0
2007-11-16 23:50:00,227.953,227.994,227.947,227.994,354000001.0
2007-11-16 23:51:00,228.026,228.169,228.022,228.169,209100000.0
2007-11-16 23:52:00,228.166,228.166,228.1,228.1,152600000.0
2007-11-16 23:53:00,228.094,228.121,228.081,228.089,174400000.0
2007-11-16 23:54:00,228.085,228.085,228.055,228.082,42200000.0
2007-11-16 23:55:00,228.094,228.102,228.072,228.072,20200000.0
2007-11-16 23:56:00,228.069,228.104,228.066,228.097,130600000.0
2007-11-16 23:57:00,228.126,228.2,228.126,228.178,107200000.0
2007-11-16 23:58:00,228.171,228.2,228.138,228.185,130800000.0
2007-11-16 23:59:00,228.178,228.178,228.057,228.166,159900000.0
2007-11-19 00:00:00,227.698,227.72,227.645,227.694,180000000.0
2007-11-19 00:01:00,227.692,227.692,227.632,227.632,193600000.0
2007-11-19 00:02:00,227.661,227.668,227.64,227.652,254500000.0
2007-11-19 00:03:00,227.651,227.664,227.64,227.64,176000000.0
2007-11-19 00:04:00,227.646,227.667,227.636,227.667,197400000.0
2007-11-19 00:05:00,227.66,227.66,227.579,227.658,92000000.0
2007-11-19 00:06:00,227.62,227.68,227.62,227.64,263699999.0
2007-11-19 00:07:00,227.679,227.705,227.626,227.697,145100000.0
2007-11-19 00:08:00,227.674,227.709,227.612,227.659,281000000.0
2007-11-19 00:09:00,227.637,227.703,227.628,227.703,116400001.0
2007-11-19 00:10:00,227.685,227.685,227.623,227.662,115100000.0
2007-11-19 00:11:00,227.649,227.663,227.605,227.612,315000002.0
2007-11-19 00:12:00,227.647,227.656,227.614,227.622,362100000.0
2007-11-19 00:13:00,227.648,227.66,227.582,227.634,188800000.0
2007-11-19 00:14:00,227.608,227.635,227.573,227.573,188800000.0
2007-11-19 00:15:00,227.589,227.654,227.582,227.605,355200000.0
2007-11-19 00:16:00,227.631,227.657,227.59,227.623,342300000.0
2007-11-19 00:17:00,227.601,227.652,227.572,227.601,175400000.0
2007-11-19 00:18:00,227.57,227.57,227.55,227.57,38400000.0
2007-11-19 00:19:00,227.57,227.59,227.54,227.58,126000000.0
2007-11-19 00:20:00,227.58,227.65,227.58,227.59,147400000.0
2007-11-19 00:21:00,227.59,227.63,227.59,227.61,143100000.0
2007-11-19 00:22:00,227.61,227.73,227.61,227.69,276200000.0
2007-11-19 00:23:00,227.69,227.71,227.54,227.58,312400000.0
2007-11-19 00:24:00,227.58,227.62,227.58,227.62,79100000.0
2007-11-19 00:25:00,227.62,227.62,227.56,227.62,348700000.0
2007-11-19 00:26:00,227.62,227.63,227.58,227.62,148400000.0
2007-11-19 00:27:00,227.62,227.62,227.56,227.61,160300000.0
2007-11-19 00:28:00,227.62,227.62,227.57,227.58,52100000.0
2007-11-19 00:29:00,227.58,227.59,227.57,227.57,81000000.0
2007-11-19 00:30:00,227.57,227.58,227.57,227.57,411200000.0
2007-11-19 00:31:00,227.57,227.59,227.57,227.57,208300000.0
2007-11-19 00:32:00,227.59,227.59,227.59,227.59,364000000.0
2007-11-19 00:33:00,227.59,227.59,227.57,227.59,272400000.0
2007-11-19 00:34:00,227.59,227.6,227.54,227.55,361400000.0
2007-11-19 00:35:00,227.55,227.58,227.54,227.55,252100000.0
2007-11-19 00:36:00,227.55,227.57,227.54,227.55,128700000.0
2007-11-19 00:37:00,227.55,227.65,227.55,227.63,109300000.0
2007-11-19 00:38:00,227.625,227.63,227.57,227.61,116100000.0
2007-11-19 00:39:00,227.585,227.6,227.57,227.59,198800000.0
2007-11-19 00:40:00,227.59,227.59,227.555,227.555,278700000.0
2007-11-19 00:41:00,227.555,227.56,227.52,227.535,83700000.0
2007-11-19 00:42:00,227.54,227.56,227.505,227.52,28700000.0
2007-11-19 00:43:00,227.52,227.53,227.495,227.52,54500000.0
2007-11-19 00:44:00,227.52,227.65,227.52,227.56,162100000.0
2007-11-19 00:45:00,227.56,227.57,227.525,227.57,39100000.0
2007-11-19 00:46:00,227.57,227.59,227.48,227.51,472500000.0
2007-11-19 00:47:00,227.51,227.51,227.47,227.47,240400000.0
2007-11-19 00:48:00,227.47,227.5,227.45,227.495,97300000.0
2007-11-19 00:49:00,227.495,227.495,227.435,227.465,103100000.0
2007-11-19 00:50:00,227.47,227.47,227.45,227.45,109800000.0
2007-11-19 00:51:00,227.45,227.475,227.43,227.43,361500000.0
2007-11-19 00:52:00,227.43,227.445,227.43,227.44,61300000.0
2007-11-19 00:53:00,227.44,227.445,227.415,227.43,51600000.0
2007-11-19 00:54:00,227.43,227.46,227.41,227.46,158300000.0
2007-11-19 00:55:00,227.46,227.46,227.42,227.425,71800000.0
2007-11-19 00:56:00,227.44,227.47,227.41,227.47,51500000.0
2007-11-19 00:57:00,227.47,227.51,227.46,227.5,88200000.0
2007-11-19 00:58:00,227.5,227.51,227.48,227.49,72800000.0
2007-11-19 00:59:00,227.49,227.525,227.48,227.525,91600000.0
2007-11-19 01:00:00,227.525,227.545,227.52,227.52,46000000.0
2007-11-19 01:01:00,227.52,227.55,227.485,227.5,171200000.0
2007-11-19 01:02:00,227.5,227.5,227.42,227.49,83900000.0
2007-11-19 01:03:00,227.49,227.52,227.46,227.46,180000000.0
2007-11-19 01:04:00,227.46,227.46,227.37,227.39,188100000.0
2007-11-19 01:05:00,227.39,227.445,227.33,227.34,147000000.0
2007-11-19 01:06:00,227.34,227.39,227.34,227.38,94400000.0
2007-11-19 01:07:00,227.38,227.41,227.355,227.405,78300000.0
2007-11-19 01:08:00,227.4,227.435,227.37,227.38,75300000.0
2007-11-19 01:09:00,227.38,227.42,227.38,227.42,82100000.0
2007-11-19 01:10:00,227.42,227.48,227.415,227.46,138800000.0
2007-11-19 01:11:00,227.46,227.46,227.425,227.46,31600000.0
2007-11-19 01:12:00,227.46,227.46,227.41,227.41,24400000.0
2007-11-19 01:13:00,227.41,227.43,227.4,227.4,88000000.0
2007-11-19 01:14:00,227.4,227.4,227.365,227.385,17600000.0
2007-11-19 01:15:00,227.385,227.42,227.385,227.41,81600000.0
2007-11-19 01:16:00,227.415,227.43,227.41,227.43,29300000.0
2007-11-19 01:17:00,227.43,227.465,227.38,227.465,104600000.0
2007-11-19 01:18:00,227.47,227.55,227.47,227.55,85000000.0
2007-11-19 01:19:00,227.55,227.55,227.54,227.54,63500000.0
2007-11-19 01:20:00,227.54,227.55,227.54,227.55,22500000.0
2007-11-19 01:21:00,227.55,227.57,227.55,227.57,62900000.0
2007-11-19 01:22:00,227.57,227.62,227.55,227.6,120600000.0
2007-11-19 01:23:00,227.6,227.6,227.58,227.58,58600000.0
2007-11-19 01:24:00,227.59,227.625,227.59,227.62,183400000.0
2007-11-19 01:25:00,227.62,227.63,227.62,227.625,191400000.0
2007-11-19 01:26:00,227.63,227.705,227.625,227.69,147900000.0
2007-11-19 01:27:00,227.68,227.7,227.625,227.66,216100000.0
2007-11-19 01:28:00,227.66,227.66,227.64,227.64,74100000.0
2007-11-19 01:29:00,227.64,227.75,227.64,227.73,69700000.0
2007-11-19 01:30:00,227.73,227.735,227.7,227.71,63600000.0
2007-11-19 01:31:00,227.705,227.725,227.69,227.705,222400000.0
2007-11-19 01:32:00,227.7,227.705,227.69,227.7,25100000.0
2007-11-19 01:33:00,227.705,227.74,227.705,227.705,26700000.0
2007-11-19 01:34:00,227.705,227.74,227.705,227.74,27500000.0
2007-11-19 01:35:00,227.76,227.8,227.735,227.75,162700000.0
2007-11-19 01:36:00,227.75,227.76,227.715,227.74,57900000.0
2007-11-19 01:37:00,227.74,227.795,227.74,227.755,91900000.0
2007-11-19 01:38:00,227.755,227.755,227.715,227.745,209000000.0
2007-11-19 01:39:00,227.745,227.745,227.655,227.655,293700000.0
2007-11-19 01:40:00,227.675,227.765,227.655,227.715,119800000.0
2007-11-19 01:41:00,227.715,227.75,227.715,227.75,232600000.0
2007-11-19 01:42:00,227.75,227.75,227.715,227.745,81100000.0
2007-11-19 01:43:00,227.745,227.765,227.735,227.755,167400000.0
2007-11-19 01:44:00,227.765,227.765,227.715,227.715,87400000.0
2007-11-19 01:45:00,227.725,227.725,227.675,227.685,94900000.0
2007-11-19 01:46:00,227.685,227.705,227.685,227.695,48200000.0
2007-11-19 01:47:00,227.695,227.705,227.675,227.705,59500000.0
2007-11-19 01:48:00,227.705,227.705,227.645,227.665,43600000.0
2007-11-19 01:49:00,227.665,227.665,227.655,227.665,38200000.0
2007-11-19 01:50:00,227.665,227.695,227.665,227.665,35400000.0
2007-11-19 01:51:00,227.665,227.685,227.645,227.645,54100000.0
2007-11-19 01:52:00,227.645,227.675,227.645,227.675,72400000.0
2007-11-19 01:53:00,227.675,227.715,227.675,227.715,32800000.0
2007-11-19 01:54:00,227.715,227.755,227.705,227.745,150700000.0
2007-11-19 01:55:00,227.755,227.795,227.725,227.755,217700000.0
2007-11-19 01:56:00,227.755,227.755,227.685,227.695,94700000.0
2007-11-19 01:57:00,227.695,227.705,227.605,227.635,224000000.0
2007-11-19 01:58:00,227.635,227.635,227.585,227.595,126100000.0
2007-11-19 01:59:00,227.595,227.625,227.595,227.625,191300000.0
2007-11-19 02:00:00,227.625,227.675,227.615,227.655,406300000.0
2007-11-19 02:01:00,227.655,227.655,227.58,227.605,429200000.0
2007-11-19 02:02:00,227.615,227.635,227.605,227.605,79400000.0
2007-11-19 02:03:00,227.605,227.635,227.595,227.605,117200000.0
2007-11-19 02:04:00,227.605,227.615,227.605,227.615,71600000.0
2007-11-19 02:05:00,227.615,227.655,227.615,227.655,287600000.0
2007-11-19 02:06:00,227.655,227.675,227.635,227.655,353800000.0
2007-11-19 02:07:00,227.655,227.715,227.595,227.695,270200000.0
2007-11-19 02:08:00,227.695,227.735,227.675,227.715,67600000.0
2007-11-19 02:09:00,227.715,227.725,227.665,227.685,215500000.0
2007-11-19 02:10:00,227.685,227.735,227.675,227.695,394200000.0
2007-11-19 02:11:00,227.695,227.775,227.695,227.775,228400000.0
2007-11-19 02:12:00,227.775,227.875,227.755,227.875,344700000.0
2007-11-19 02:13:00,227.875,228.035,227.875,228.035,484500000.0
2007-11-19 02:14:00,228.025,228.055,227.955,227.985,536600000.0
2007-11-19 02:15:00,227.985,228.075,227.945,228.055,389300000.0
2007-11-19 02:16:00,228.045,228.175,228.045,228.125,445500000.0
2007-11-19 02:17:00,228.135,228.185,228.135,228.155,240500000.0
2007-11-19 02:18:00,228.155,228.155,228.005,228.015,304099999.0
2007-11-19 02:19:00,228.015,228.095,228.015,228.065,393100000.0
2007-11-19 02:20:00,228.065,228.215,228.065,228.215,277000000.0
2007-11-19 02:21:00,228.215,228.345,228.185,228.245,538999998.0
2007-11-19 02:22:00,228.245,228.265,228.215,228.225,451100000.0
2007-11-19 02:23:00,228.225,228.275,228.225,228.255,200300000.0
2007-11-19 02:24:00,228.255,228.255,228.225,228.225,315200000.0
2007-11-19 02:25:00,228.225,228.235,228.185,228.205,343600000.0
2007-11-19 02:26:00,228.21,228.235,228.165,228.165,473700000.0
2007-11-19 02:27:00,228.155,228.165,228.095,228.095,535300005.0
2007-11-19 02:28:00,228.095,228.115,228.095,228.105,100100000.0
2007-11-19 02:29:00,228.105,228.105,228.075,228.095,248700000.0
2007-11-19 02:30:00,228.09,228.175,228.085,228.125,542400000.0
2007-11-19 02:31:00,228.125,228.145,228.115,228.125,494500000.0
2007-11-19 02:32:00,228.115,228.135,228.115,228.125,209200001.0
2007-11-19 02:33:00,228.135,228.135,228.095,228.105,337800000.0
2007-11-19 02:34:00,228.115,228.135,228.115,228.115,78100000.0
2007-11-19 02:35:00,228.115,228.115,228.065,228.075,199100000.0
2007-11-19 02:36:00,228.075,228.075,228.015,228.045,300400000.0
2007-11-19 02:37:00,228.045,228.065,228.035,228.045,48200000.0
2007-11-19 02:38:00,228.045,228.055,228.015,228.055,71000000.0
2007-11-19 02:39:00,228.055,228.065,227.995,228.025,105200000.0
2007-11-19 02:40:00,228.025,228.055,228.015,228.035,180200000.0
2007-11-19 02:41:00,228.035,228.055,228.035,228.055,145200000.0
2007-11-19 02:42:00,228.055,228.135,228.045,228.115,234700000.0
2007-11-19 02:43:00,228.115,228.135,228.11,228.115,119100000.0
2007-11-19 02:44:00,228.115,228.125,228.095,228.115,115300000.0
2007-11-19 02:45:00,228.115,228.125,228.105,228.115,371900001.0
2007-11-19 02:46:00,228.115,228.135,228.115,228.135,163900000.0
2007-11-19 02:47:00,228.135,228.175,228.115,228.145,252000000.0
2007-11-19 02:48:00,228.145,228.165,228.125,228.165,169800000.0
2007-11-19 02:49:00,228.175,228.175,228.135,228.135,463499999.0
2007-11-19 02:50:00,228.135,228.155,228.125,228.145,175800000.0
2007-11-19 02:51:00,228.135,228.145,228.095,228.095,578200000.0
2007-11-19 02:52:00,228.095,228.155,228.085,228.145,361400000.0
2007-11-19 02:53:00,228.145,228.185,228.135,228.185,112200000.0
2007-11-19 02:54:00,228.185,228.235,228.155,228.155,377400001.0
2007-11-19 02:55:00,228.165,228.205,228.135,228.145,295500001.0
2007-11-19 02:56:00,228.145,228.145,228.105,228.135,110700001.0
2007-11-19 02:57:00,228.125,228.165,228.125,228.165,87199999.0
2007-11-19 02:58:00,228.165,228.195,228.145,228.165,179800000.0
2007-11-19 02:59:00,228.165,228.175,228.055,228.085,187500000.0
2007-11-19 03:00:00,228.085,228.125,228.065,228.085,408600000.0
2007-11-19 03:01:00,228.085,228.145,228.085,228.135,75700000.0
2007-11-19 03:02:00,228.135,228.175,228.115,228.175,45000000.0
2007-11-19 03:03:00,228.175,228.195,228.15,228.175,195600000.0
2007-11-19 03:04:00,228.175,228.215,228.135,228.155,166200000.0
2007-11-19 03:05:00,228.155,228.165,228.085,228.105,495700000.0
2007-11-19 03:06:00,228.105,228.125,228.075,228.095,323900000.0
2007-11-19 03:07:00,228.085,228.085,228.035,228.035,428800000.0
2007-11-19 03:08:00,228.035,228.075,228.025,228.065,599000000.0
2007-11-19 03:09:00,228.065,228.095,228.045,228.045,350700000.0
2007-11-19 03:10:00,228.055,228.085,228.045,228.055,196900000.0
2007-11-19 03:11:00,228.055,228.065,228.035,228.055,238200000.0
2007-11-19 03:12:00,228.055,228.055,227.995,227.995,477700000.0
2007-11-19 03:13:00,228.0,228.015,227.955,227.975,437800000.0
2007-11-19 03:14:00,227.965,227.965,227.905,227.905,538599999.0
2007-11-19 03:15:00,227.905,227.905,227.855,227.875,362500000.0
2007-11-19 03:16:00,227.875,227.945,227.845,227.925,658200000.0
2007-11-19 03:17:00,227.925,227.945,227.895,227.945,226400000.0
2007-11-19 03:18:00,227.945,227.965,227.915,227.925,148000000.0
2007-11-19 03:19:00,227.925,227.935,227.895,227.895,112000000.0
2007-11-19 03:20:00,227.895,227.915,227.865,227.895,213000000.0
2007-11-19 03:21:00,227.895,227.895,227.865,227.865,254700000.0
2007-11-19 03:22:00,227.865,227.915,227.86,227.915,91700000.0
2007-11-19 03:23:00,227.915,227.925,227.905,227.925,18000000.0
2007-11-19 03:24:00,227.925,227.925,227.875,227.885,99100000.0
2007-11-19 03:25:00,227.885,227.885,227.86,227.885,81900000.0
2007-11-19 03:26:00,227.885,227.885,227.865,227.875,136700000.0
2007-11-19 03:27:00,227.905,227.925,227.88,227.915,169900000.0
2007-11-19 03:28:00,227.915,227.945,227.855,227.865,265600000.0
2007-11-19 03:29:00,227.855,227.895,227.805,227.815,208800000.0
2007-11-19 03:30:00,227.815,227.855,227.815,227.825,390800000.0
2007-11-19 03:31:00,227.825,227.855,227.825,227.855,228100000.0
2007-11-19 03:32:00,227.855,227.865,227.805,227.825,78800000.0
2007-11-19 03:33:00,227.825,227.825,227.805,227.815,60900000.0
2007-11-19 03:34:00,227.815,227.825,227.805,227.825,60000000.0
2007-11-19 03:35:00,227.825,227.825,227.765,227.795,134800000.0
2007-11-19 03:36:00,227.795,227.815,227.795,227.815,134400000.0
2007-11-19 03:37:00,227.815,227.815,227.805,227.815,49600000.0
2007-11-19 03:38:00,227.815,227.835,227.815,227.835,34800000.0
2007-11-19 03:39:00,227.835,227.875,227.815,227.815,102400000.0
2007-11-19 03:40:00,227.835,227.845,227.775,227.785,155900000.0
2007-11-19 03:41:00,227.785,227.795,227.775,227.795,85000000.0
2007-11-19 03:42:00,227.785,227.845,227.785,227.845,86300000.0
2007-11-19 03:43:00,227.865,227.885,227.845,227.845,343700000.0
2007-11-19 03:44:00,227.865,227.905,227.855,227.885,418900000.0
2007-11-19 03:45:00,227.885,227.915,227.885,227.905,263200000.0
2007-11-19 03:46:00,227.91,227.955,227.895,227.955,239100000.0
2007-11-19 03:47:00,227.955,227.955,227.845,227.875,349600000.0
2007-11-19 03:48:00,227.88,227.885,227.835,227.835,418300000.0
2007-11-19 03:49:00,227.855,227.865,227.845,227.865,123900001.0
2007-11-19 03:50:00,227.865,227.875,227.855,227.875,100000000.0
2007-11-19 03:51:00,227.875,227.875,227.845,227.855,317100000.0
2007-11-19 03:52:00,227.855,227.875,227.82,227.855,171100000.0
2007-11-19 03:53:00,227.865,227.905,227.855,227.865,248800000.0
2007-11-19 03:54:00,227.865,227.885,227.855,227.875,100400000.0
2007-11-19 03:55:00,227.875,227.885,227.855,227.875,126800000.0
2007-11-19 03:56:00,227.885,227.895,227.855,227.885,279900001.0
2007-11-19 03:57:00,227.895,227.915,227.875,227.895,296200000.0
2007-11-19 03:58:00,227.895,227.905,227.855,227.855,193600000.0
2007-11-19 03:59:00,227.855,227.855,227.805,227.805,129000000.0
2007-11-19 04:00:00,227.805,227.835,227.805,227.805,174100000.0
2007-11-19 04:01:00,227.815,227.845,227.805,227.825,135700000.0
2007-11-19 04:02:00,227.835,227.835,227.815,227.825,146900000.0
2007-11-19 04:03:00,227.825,227.865,227.815,227.815,88900000.0
2007-11-19 04:04:00,227.815,227.825,227.815,227.815,24900000.0
2007-11-19 04:05:00,227.805,227.825,227.805,227.825,35400000.0
2007-11-19 04:06:00,227.825,227.825,227.775,227.785,108300000.0
2007-11-19 04:07:00,227.785,227.845,227.785,227.825,210500003.0
2007-11-19 04:08:00,227.835,227.845,227.81,227.835,314000001.0
2007-11-19 04:09:00,227.85,227.855,227.785,227.785,320500000.0
2007-11-19 04:10:00,227.79,227.805,227.725,227.735,223100000.0
2007-11-19 04:11:00,227.725,227.735,227.625,227.625,308400000.0
2007-11-19 04:12:00,227.625,227.695,227.625,227.665,256500000.0
2007-11-19 04:13:00,227.675,227.675,227.645,227.665,214100000.0
2007-11-19 04:14:00,227.675,227.685,227.675,227.685,70700000.0
2007-11-19 04:15:00,227.685,227.685,227.575,227.625,333700000.0
2007-11-19 04:16:00,227.625,227.625,227.555,227.565,188400000.0
2007-11-19 04:17:00,227.575,227.615,227.555,227.585,204400000.0
2007-11-19 04:18:00,227.585,227.615,227.545,227.615,200100000.0
2007-11-19 04:19:00,227.615,227.615,227.545,227.565,84400000.0
2007-11-19 04:20:00,227.565,227.565,227.535,227.56,376300000.0
2007-11-19 04:21:00,227.56,227.575,227.545,227.565,115200000.0
2007-11-19 04:22:00,227.565,227.605,227.565,227.595,81200000.0
2007-11-19 04:23:00,227.595,227.625,227.565,227.575,123900000.0
2007-11-19 04:24:00,227.575,227.575,227.545,227.555,190600000.0
2007-11-19 04:25:00,227.565,227.605,227.555,227.565,88600000.0
2007-11-19 04:26:00,227.565,227.575,227.465,227.475,404200000.0
2007-11-19 04:27:00,227.485,227.525,227.475,227.505,180500000.0
2007-11-19 04:28:00,227.505,227.565,227.5,227.535,170500000.0
2007-11-19 04:29:00,227.535,227.545,227.505,227.505,149300000.0
2007-11-19 04:30:00,227.505,227.515,227.505,227.505,60100000.0
2007-11-19 04:31:00,227.505,227.515,227.455,227.465,272000000.0
2007-11-19 04:32:00,227.465,227.505,227.455,227.485,308400000.0
2007-11-19 04:33:00,227.485,227.485,227.385,227.385,529500000.0
2007-11-19 04:34:00,227.375,227.435,227.375,227.415,220000000.0
2007-11-19 04:35:00,227.415,227.425,227.39,227.405,144500000.0
2007-11-19 04:36:00,227.405,227.405,227.385,227.395,59900000.0
2007-11-19 04:37:00,227.395,227.415,227.345,227.36,262500000.0
2007-11-19 04:38:00,227.36,227.365,227.315,227.335,407700000.0
2007-11-19 04:39:00,227.335,227.375,227.305,227.305,163200000.0
2007-11-19 04:40:00,227.325,227.345,227.305,227.305,90600000.0
2007-11-19 04:41:00,227.305,227.345,227.305,227.32,77100000.0
2007-11-19 04:42:00,227.325,227.365,227.325,227.365,56400000.0
2007-11-19 04:43:00,227.365,227.415,227.365,227.385,135200000.0
2007-11-19 04:44:00,227.395,227.425,227.385,227.405,70600000.0
2007-11-19 04:45:00,227.415,227.455,227.415,227.435,49900000.0
2007-11-19 04:46:00,227.435,227.455,227.415,227.435,155200000.0
2007-11-19 04:47:00,227.435,227.455,227.425,227.435,176600000.0
2007-11-19 04:48:00,227.435,227.525,227.435,227.495,236400000.0
2007-11-19 04:49:00,227.495,227.495,227.475,227.485,80800000.0
2007-11-19 04:50:00,227.485,227.515,227.475,227.505,207699999.0
2007-11-19 04:51:00,227.505,227.515,227.485,227.515,93800000.0
2007-11-19 04:52:00,227.515,227.515,227.505,227.505,9600000.0
2007-11-19 04:53:00,227.505,227.505,227.485,227.485,61500000.0
2007-11-19 04:54:00,227.485,227.495,227.485,227.485,59200000.0
2007-11-19 04:55:00,227.485,227.495,227.455,227.475,67900000.0
2007-11-19 04:56:00,227.475,227.485,227.455,227.465,305500000.0
2007-11-19 04:57:00,227.465,227.475,227.435,227.435,232900000.0
2007-11-19 04:58:00,227.435,227.445,227.425,227.445,106300000.0
2007-11-19 04:59:00,227.445,227.445,227.385,227.385,101900000.0
2007-11-19 05:00:00,227.385,227.405,227.385,227.395,33900000.0
2007-11-19 05:01:00,227.405,227.405,227.325,227.325,100500000.0
2007-11-19 05:02:00,227.325,227.325,227.275,227.275,72300000.0
2007-11-19 05:03:00,227.275,227.285,227.255,227.255,116800000.0
2007-11-19 05:04:00,227.265,227.285,227.175,227.185,436900000.0
2007-11-19 05:05:00,227.185,227.195,227.115,227.155,371600000.0
2007-11-19 05:06:00,227.155,227.155,226.985,226.985,637800000.0
2007-11-19 05:07:00,226.985,227.015,226.915,226.995,493500000.0
2007-11-19 05:08:00,226.995,227.065,226.975,227.045,540500000.0
2007-11-19 05:09:00,227.045,227.065,227.035,227.055,254200000.0
2007-11-19 05:10:00,227.055,227.075,227.005,227.015,270900000.0
2007-11-19 05:11:00,227.015,227.045,226.985,227.045,287400000.0
2007-11-19 05:12:00,227.045,227.045,227.025,227.045,308900001.0
2007-11-19 05:13:00,227.045,227.105,227.035,227.09,505100000.0
2007-11-19 05:14:00,227.095,227.105,227.035,227.095,530400001.0
2007-11-19 05:15:00,227.095,227.105,227.095,227.095,149600000.0
2007-11-19 05:16:00,227.095,227.095,227.055,227.075,226100000.0
2007-11-19 05:17:00,227.075,227.085,227.045,227.075,99300000.0
2007-11-19 05:18:00,227.085,227.085,227.035,227.045,168600000.0
2007-11-19 05:19:00,227.045,227.065,227.02,227.025,195200000.0
2007-11-19 05:20:00,227.025,227.025,226.895,226.935,386700000.0
2007-11-19 05:21:00,226.935,226.935,226.745,226.745,291100000.0
2007-11-19 05:22:00,226.745,226.755,226.655,226.715,534600000.0
2007-11-19 05:23:00,226.715,226.795,226.695,226.795,222900000.0
2007-11-19 05:24:00,226.795,226.925,226.775,226.855,766800005.0
2007-11-19 05:25:00,226.865,226.875,226.795,226.82,699300000.0
2007-11-19 05:26:00,226.83,226.875,226.82,226.865,551200001.0
2007-11-19 05:27:00,226.865,226.975,226.865,226.955,415600000.0
2007-11-19 05:28:00,226.955,227.015,226.945,226.995,182600000.0
2007-11-19 05:29:00,226.995,227.005,226.965,226.985,231699996.0
2007-11-19 05:30:00,226.985,226.985,226.945,226.985,333100000.0
2007-11-19 05:31:00,226.985,227.005,226.965,226.995,208400000.0
2007-11-19 05:32:00,226.995,227.025,226.985,227.025,107600000.0
2007-11-19 05:33:00,227.025,227.045,227.025,227.025,29600000.0
2007-11-19 05:34:00,227.035,227.045,227.015,227.025,116300000.0
2007-11-19 05:35:00,227.025,227.045,226.965,226.965,134400000.0
2007-11-19 05:36:00,226.965,226.965,226.935,226.955,251300000.0
2007-11-19 05:37:00,226.955,226.955,226.875,226.885,50400000.0
2007-11-19 05:38:00,226.885,226.885,226.845,226.875,260999998.0
2007-11-19 05:39:00,226.875,226.875,226.845,226.855,204900000.0
2007-11-19 05:40:00,226.855,226.895,226.855,226.88,179800000.0
2007-11-19 05:41:00,226.885,226.915,226.865,226.865,428300000.0
2007-11-19 05:42:00,226.865,226.865,226.83,226.835,157200000.0
2007-11-19 05:43:00,226.83,226.875,226.83,226.875,251100000.0
2007-11-19 05:44:00,226.875,226.895,226.865,226.885,112600000.0
2007-11-19 05:45:00,226.875,226.925,226.875,226.925,245200000.0
2007-11-19 05:46:00,226.915,226.945,226.905,226.935,350700000.0
2007-11-19 05:47:00,226.935,226.945,226.895,226.915,228400000.0
2007-11-19 05:48:00,226.915,226.925,226.895,226.895,61900000.0
2007-11-19 05:49:00,226.905,226.915,226.905,226.905,38300000.0
2007-11-19 05:50:00,226.905,226.985,226.905,226.985,188000000.0
2007-11-19 05:51:00,226.985,227.035,226.965,227.035,225900000.0
2007-11-19 05:52:00,227.035,227.105,227.035,227.085,229200000.0
2007-11-19 05:53:00,227.085,227.165,227.085,227.135,438600000.0
2007-11-19 05:54:00,227.125,227.135,227.115,227.115,60200000.0
2007-11-19 05:55:00,227.115,227.225,227.115,227.225,419300000.0
2007-11-19 05:56:00,227.225,227.225,227.175,227.175,294400000.0
2007-11-19 05:57:00,227.175,227.185,227.165,227.175,158900000.0
2007-11-19 05:58:00,227.175,227.195,227.175,227.195,92000000.0
2007-11-19 05:59:00,227.195,227.195,227.175,227.175,58400000.0
2007-11-19 06:00:00,227.175,227.185,227.165,227.165,128800000.0
2007-11-19 06:01:00,227.165,227.325,227.165,227.305,507299999.0
2007-11-19 06:02:00,227.315,227.355,227.3,227.345,296400000.0
2007-11-19 06:03:00,227.345,227.365,227.315,227.345,483600000.0
2007-11-19 06:04:00,227.345,227.355,227.295,227.345,393400000.0
2007-11-19 06:05:00,227.345,227.345,227.325,227.345,342800000.0
2007-11-19 06:06:00,227.345,227.345,227.335,227.345,79500000.0
2007-11-19 06:07:00,227.335,227.365,227.335,227.355,99000000.0
2007-11-19 06:08:00,227.35,227.365,227.315,227.315,175700000.0
2007-11-19 06:09:00,227.315,227.345,227.31,227.345,303500000.0
2007-11-19 06:10:00,227.355,227.375,227.345,227.365,218400000.0
2007-11-19 06:11:00,227.375,227.385,227.375,227.385,191000000.0
2007-11-19 06:12:00,227.385,227.395,227.375,227.385,131400000.0
2007-11-19 06:13:00,227.385,227.415,227.385,227.405,42500000.0
2007-11-19 06:14:00,227.405,227.425,227.405,227.415,152600001.0
2007-11-19 06:15:00,227.415,227.435,227.405,227.405,55800000.0
2007-11-19 06:16:00,227.405,227.435,227.405,227.425,192000000.0
2007-11-19 06:17:00,227.425,227.435,227.405,227.405,29200000.0
2007-11-19 06:18:00,227.415,227.425,227.395,227.425,56600000.0
2007-11-19 06:19:00,227.435,227.435,227.395,227.405,173600000.0
2007-11-19 06:20:00,227.405,227.415,227.395,227.415,189100000.0
2007-11-19 06:21:00,227.415,227.415,227.395,227.405,87200000.0
2007-11-19 06:22:00,227.405,227.415,227.375,227.385,208400000.0
2007-11-19 06:23:00,227.385,227.385,227.325,227.325,110000000.0
2007-11-19 06:24:00,227.325,227.325,227.205,227.225,271900000.0
2007-11-19 06:25:00,227.255,227.255,227.195,227.195,139000000.0
2007-11-19 06:26:00,227.195,227.205,227.165,227.165,150600000.0
2007-11-19 06:27:00,227.165,227.185,227.155,227.175,77100000.0
2007-11-19 06:28:00,227.175,227.185,227.175,227.185,54400000.0
2007-11-19 06:29:00,227.175,227.185,227.175,227.185,74600000.0
2007-11-19 06:30:00,227.185,227.185,227.165,227.165,144400000.0
2007-11-19 06:31:00,227.155,227.185,227.145,227.15,248600000.0
2007-11-19 06:32:00,227.155,227.175,227.155,227.165,40300000.0
2007-11-19 06:33:00,227.165,227.175,227.155,227.175,48300000.0
2007-11-19 06:34:00,227.175,227.195,227.165,227.185,109600000.0
2007-11-19 06:35:00,227.185,227.225,227.185,227.195,138800000.0
2007-11-19 06:36:00,227.195,227.205,227.165,227.175,294100001.0
2007-11-19 06:37:00,227.185,227.185,227.165,227.185,53200000.0
2007-11-19 06:38:00,227.185,227.185,227.165,227.165,60200000.0
2007-11-19 06:39:00,227.165,227.175,227.145,227.155,208900000.0
2007-11-19 06:40:00,227.155,227.215,227.155,227.215,192500000.0
2007-11-19 06:41:00,227.215,227.215,227.205,227.205,31900000.0
2007-11-19 06:42:00,227.225,227.225,227.215,227.215,102200000.0
2007-11-19 06:43:00,227.215,227.245,227.215,227.225,149600000.0
2007-11-19 06:44:00,227.235,227.255,227.235,227.255,76000000.0
2007-11-19 06:45:00,227.255,227.255,227.245,227.255,39200000.0
2007-11-19 06:46:00,227.255,227.255,227.245,227.255,174600002.0
2007-11-19 06:47:00,227.255,227.255,227.235,227.245,164100000.0
2007-11-19 06:48:00,227.245,227.275,227.225,227.225,237800000.0
2007-11-19 06:49:00,227.235,227.235,227.205,227.205,136700000.0
2007-11-19 06:50:00,227.205,227.205,227.195,227.205,33200000.0
2007-11-19 06:51:00,227.205,227.225,227.145,227.155,121900000.0
2007-11-19 06:52:00,227.155,227.165,227.125,227.165,220500000.0
2007-11-19 06:53:00,227.175,227.175,227.145,227.155,93200000.0
2007-11-19 06:54:00,227.155,227.155,227.13,227.135,127000001.0
2007-11-19 06:55:00,227.145,227.145,227.125,227.135,108700000.0
2007-11-19 06:56:00,227.145,227.165,227.145,227.155,72800000.0
2007-11-19 06:57:00,227.155,227.155,227.125,227.125,116000000.0
2007-11-19 06:58:00,227.125,227.125,227.065,227.065,50400000.0
2007-11-19 06:59:00,227.065,227.085,227.035,227.055,197700000.0
2007-11-19 07:00:00,227.055,227.125,227.045,227.085,205600000.0
2007-11-19 07:01:00,227.075,227.115,227.045,227.075,224800000.0
2007-11-19 07:02:00,227.065,227.085,227.055,227.055,145300000.0
2007-11-19 07:03:00,227.055,227.085,227.035,227.055,161800000.0
2007-11-19 07:04:00,227.055,227.055,226.975,226.985,134500000.0
2007-11-19 07:05:00,226.985,226.985,226.935,226.935,136000000.0
2007-11-19 07:06:00,226.935,226.965,226.925,226.935,174600000.0
2007-11-19 07:07:00,226.945,226.945,226.915,226.915,104000000.0
2007-11-19 07:08:00,226.915,226.935,226.855,226.905,343800000.0
2007-11-19 07:09:00,226.905,226.905,226.865,226.875,135500000.0
2007-11-19 07:10:00,226.875,226.925,226.865,226.925,175700000.0
2007-11-19 07:11:00,226.925,226.945,226.9,226.935,102700000.0
2007-11-19 07:12:00,226.945,226.955,226.935,226.935,22500000.0
2007-11-19 07:13:00,226.935,226.935,226.935,226.935,30700000.0
2007-11-19 07:14:00,226.925,226.945,226.885,226.895,213000000.0
2007-11-19 07:15:00,226.885,226.935,226.875,226.935,65900000.0
2007-11-19 07:16:00,226.935,226.995,226.875,226.985,153300000.0
2007-11-19 07:17:00,226.995,227.005,226.965,226.975,83500000.0
2007-11-19 07:18:00,226.985,226.995,226.975,226.975,45600000.0
2007-11-19 07:19:00,226.965,226.985,226.945,226.955,120700000.0
2007-11-19 07:20:00,226.955,226.965,226.955,226.955,44400000.0
2007-11-19 07:21:00,226.93,226.955,226.885,226.885,156100000.0
2007-11-19 07:22:00,226.895,226.895,226.815,226.825,234000000.0
2007-11-19 07:23:00,226.815,226.825,226.805,226.805,76900000.0
2007-11-19 07:24:00,226.805,226.825,226.775,226.775,283600000.0
2007-11-19 07:25:00,226.775,226.775,226.615,226.625,184200000.0
2007-11-19 07:26:00,226.625,226.635,226.595,226.615,167500000.0
2007-11-19 07:27:00,226.615,226.625,226.565,226.565,238500000.0
2007-11-19 07:28:00,226.565,226.575,226.445,226.575,651900000.0
2007-11-19 07:29:00,226.575,226.665,226.575,226.625,362100000.0
2007-11-19 07:30:00,226.615,226.755,226.615,226.755,225400000.0
2007-11-19 07:31:00,226.755,226.865,226.755,226.805,289400000.0
2007-11-19 07:32:00,226.805,227.045,226.805,227.015,63800000.0
2007-11-19 07:33:00,227.015,227.015,226.935,226.945,108100000.0
2007-11-19 07:34:00,226.945,226.975,226.865,226.885,233100000.0
2007-11-19 07:35:00,226.875,226.895,226.855,226.885,168800000.0
2007-11-19 07:36:00,226.885,226.965,226.825,226.965,237700000.0
2007-11-19 07:37:00,226.955,227.055,226.955,227.055,143200000.0
2007-11-19 07:38:00,227.055,227.065,227.025,227.035,87700000.0
2007-11-19 07:39:00,227.035,227.105,227.025,227.095,190400000.0
2007-11-19 07:40:00,227.085,227.085,227.045,227.045,121700000.0
2007-11-19 07:41:00,227.055,227.065,227.035,227.045,91600000.0
2007-11-19 07:42:00,227.045,227.085,227.025,227.075,164700000.0
2007-11-19 07:43:00,227.085,227.095,227.045,227.045,223200000.0
2007-11-19 07:44:00,227.065,227.115,227.045,227.045,334200000.0
2007-11-19 07:45:00,227.065,227.075,227.045,227.065,15800000.0
2007-11-19 07:46:00,227.075,227.135,227.075,227.135,161000000.0
2007-11-19 07:47:00,227.135,227.155,227.105,227.145,154800000.0
2007-11-19 07:48:00,227.145,227.145,227.105,227.125,21400000.0
2007-11-19 07:49:00,227.125,227.135,227.085,227.105,100300000.0
2007-11-19 07:50:00,227.115,227.115,227.035,227.035,75900000.0
2007-11-19 07:51:00,227.035,227.035,226.925,226.925,202500000.0
2007-11-19 07:52:00,226.925,226.935,226.895,226.935,158300000.0
2007-11-19 07:53:00,226.935,226.935,226.865,226.865,276500000.0
2007-11-19 07:54:00,226.895,226.965,226.875,226.925,193000000.0
2007-11-19 07:55:00,226.925,226.935,226.855,226.885,222200000.0
2007-11-19 07:56:00,226.885,226.905,226.865,226.885,349400000.0
2007-11-19 07:57:00,226.875,226.925,226.87,226.915,327200000.0
2007-11-19 07:58:00,226.915,226.925,226.855,226.895,178100000.0
2007-11-19 07:59:00,226.895,226.925,226.885,226.925,269100000.0
2007-11-19 08:00:00,226.925,226.925,226.825,226.855,851300003.0
2007-11-19 08:01:00,226.845,226.885,226.815,226.845,230300000.0
2007-11-19 08:02:00,226.855,226.985,226.855,226.975,181600000.0
2007-11-19 08:03:00,226.975,227.015,226.965,226.995,190600000.0
2007-11-19 08:04:00,226.995,227.035,226.985,226.985,209900000.0
2007-11-19 08:05:00,226.985,227.005,226.965,226.985,106800000.0
2007-11-19 08:06:00,226.985,226.995,226.935,226.945,273000000.0
2007-11-19 08:07:00,226.945,226.965,226.935,226.935,75500000.0
2007-11-19 08:08:00,226.935,226.935,226.875,226.885,211400000.0
2007-11-19 08:09:00,226.885,226.905,226.875,226.905,110800000.0
2007-11-19 08:10:00,226.905,226.975,226.905,226.975,225600000.0
2007-11-19 08:11:00,226.975,226.995,226.975,226.985,38900000.0
2007-11-19 08:12:00,226.985,227.005,226.975,227.005,62100000.0
2007-11-19 08:13:00,227.005,227.005,226.945,226.955,55400000.0
2007-11-19 08:14:00,226.955,227.005,226.945,226.995,84500000.0
2007-11-19 08:15:00,226.995,226.995,226.945,226.945,79700000.0
2007-11-19 08:16:00,226.945,226.965,226.925,226.945,88200000.0
2007-11-19 08:17:00,226.945,226.965,226.885,226.915,65900000.0
2007-11-19 08:18:00,226.915,226.935,226.895,226.905,193400000.0
2007-11-19 08:19:00,226.905,226.905,226.825,226.875,494700000.0
2007-11-19 08:20:00,226.875,226.915,226.875,226.885,376100001.0
2007-11-19 08:21:00,226.885,226.955,226.875,226.955,624699997.0
2007-11-19 08:22:00,226.955,226.955,226.905,226.935,520900000.0
2007-11-19 08:23:00,226.935,227.005,226.905,226.955,577300001.0
2007-11-19 08:24:00,226.955,227.075,226.955,227.065,618800003.0
2007-11-19 08:25:00,227.065,227.095,227.045,227.075,207300000.0
2007-11-19 08:26:00,227.075,227.095,227.045,227.085,67800000.0
2007-11-19 08:27:00,227.085,227.12,227.05,227.055,109100000.0
2007-11-19 08:28:00,227.05,227.08,227.05,227.08,84700000.0
2007-11-19 08:29:00,227.08,227.105,226.965,226.965,185500000.0
2007-11-19 08:30:00,226.965,227.0,226.93,226.945,67400000.0
2007-11-19 08:31:00,226.945,227.04,226.945,227.035,53900000.0
2007-11-19 08:32:00,227.035,227.04,227.015,227.04,46400000.0
2007-11-19 08:33:00,227.045,227.095,227.045,227.09,133200000.0
2007-11-19 08:34:00,227.09,227.09,226.965,227.045,206100000.0
2007-11-19 08:35:00,227.05,227.05,226.95,226.995,67700000.0
2007-11-19 08:36:00,226.995,226.995,226.905,226.93,37400000.0
2007-11-19 08:37:00,226.925,226.925,226.855,226.89,141900000.0
2007-11-19 08:38:00,226.89,226.89,226.815,226.865,58700000.0
2007-11-19 08:39:00,226.865,226.865,226.77,226.77,118400000.0
2007-11-19 08:40:00,226.775,226.825,226.77,226.825,178900000.0
2007-11-19 08:41:00,226.795,226.845,226.795,226.825,70700000.0
2007-11-19 08:42:00,226.825,226.865,226.825,226.86,84000000.0
2007-11-19 08:43:00,226.86,226.915,226.86,226.915,104300000.0
2007-11-19 08:44:00,226.915,226.915,226.87,226.895,118300000.0
2007-11-19 08:45:00,226.89,226.895,226.865,226.865,90700000.0
2007-11-19 08:46:00,226.865,226.885,226.845,226.865,132500000.0
2007-11-19 08:47:00,226.865,226.885,226.835,226.875,112700000.0
2007-11-19 08:48:00,226.87,226.875,226.795,226.855,178000000.0
2007-11-19 08:49:00,226.855,226.895,226.845,226.86,136100000.0
2007-11-19 08:50:00,226.865,226.925,226.845,226.905,139200000.0
2007-11-19 08:51:00,226.905,226.905,226.855,226.875,54800000.0
2007-11-19 08:52:00,226.875,226.895,226.845,226.895,94100000.0
2007-11-19 08:53:00,226.895,226.905,226.85,226.865,86100000.0
2007-11-19 08:54:00,226.865,226.885,226.83,226.845,73000000.0
2007-11-19 08:55:00,226.845,226.88,226.835,226.845,59800000.0
2007-11-19 08:56:00,226.845,226.89,226.835,226.88,34200000.0
2007-11-19 08:57:00,226.89,226.92,226.86,226.9,116900000.0
2007-11-19 08:58:00,226.91,226.94,226.91,226.925,31200000.0
2007-11-19 08:59:00,226.935,227.015,226.925,226.99,102300000.0
2007-11-19 09:00:00,226.99,226.99,226.935,226.955,124900000.0
2007-11-19 09:01:00,226.955,226.955,226.945,226.955,48400000.0
2007-11-19 09:02:00,226.955,226.965,226.945,226.96,31000000.0
2007-11-19 09:03:00,226.955,226.955,226.925,226.935,88700000.0
2007-11-19 09:04:00,226.935,226.955,226.93,226.945,92500000.0
2007-11-19 09:05:00,226.945,226.945,226.865,226.865,151800000.0
2007-11-19 09:06:00,226.87,226.89,226.87,226.88,29900000.0
2007-11-19 09:07:00,226.88,226.89,226.85,226.865,39100000.0
2007-11-19 09:08:00,226.865,226.875,226.845,226.85,52900000.0
2007-11-19 09:09:00,226.85,226.85,226.785,226.785,71400000.0
2007-11-19 09:10:00,226.77,226.81,226.735,226.735,156900000.0
2007-11-19 09:11:00,226.735,226.745,226.695,226.695,104700000.0
2007-11-19 09:12:00,226.695,226.705,226.575,226.585,181400000.0
2007-11-19 09:13:00,226.595,226.6,226.53,226.53,150800000.0
2007-11-19 09:14:00,226.53,226.54,226.375,226.375,143400000.0
2007-11-19 09:15:00,226.375,226.475,226.365,226.365,325600000.0
2007-11-19 09:16:00,226.365,226.395,226.305,226.365,166700000.0
2007-11-19 09:17:00,226.365,226.535,226.36,226.505,186700000.0
2007-11-19 09:18:00,226.5,226.56,226.49,226.56,121000000.0
2007-11-19 09:19:00,226.56,226.61,226.525,226.61,89300000.0
2007-11-19 09:20:00,226.605,226.635,226.6,226.6,63800000.0
2007-11-19 09:21:00,226.6,226.605,226.56,226.605,88700000.0
2007-11-19 09:22:00,226.605,226.66,226.6,226.655,193000000.0
2007-11-19 09:23:00,226.655,226.785,226.65,226.77,190700000.0
2007-11-19 09:24:00,226.77,226.775,226.645,226.685,205399999.0
2007-11-19 09:25:00,226.685,226.735,226.675,226.725,272400001.0
2007-11-19 09:26:00,226.715,226.715,226.685,226.71,102700000.0
2007-11-19 09:27:00,226.705,226.71,226.675,226.71,124000000.0
2007-11-19 09:28:00,226.71,226.73,226.66,226.73,101600000.0
2007-11-19 09:29:00,226.74,226.75,226.675,226.675,256900000.0
2007-11-19 09:30:00,226.675,226.71,226.6,226.6,242800000.0
2007-11-19 09:31:00,226.605,226.615,226.56,226.61,177700000.0
2007-11-19 09:32:00,226.605,226.67,226.58,226.65,202400000.0
2007-11-19 09:33:00,226.65,226.71,226.64,226.67,248700000.0
2007-11-19 09:34:00,226.67,226.755,226.65,226.72,308800000.0
2007-11-19 09:35:00,226.72,226.72,226.685,226.71,207300000.0
2007-11-19 09:36:00,226.71,226.71,226.615,226.64,315600000.0
2007-11-19 09:37:00,226.64,226.7,226.57,226.68,193600000.0
2007-11-19 09:38:00,226.7,226.75,226.68,226.74,219000000.0
2007-11-19 09:39:00,226.73,226.75,226.65,226.65,226599998.0
2007-11-19 09:40:00,226.65,226.71,226.63,226.65,218800000.0
2007-11-19 09:41:00,226.65,226.665,226.595,226.65,263900000.0
2007-11-19 09:42:00,226.64,226.64,226.59,226.6,148800000.0
2007-11-19 09:43:00,226.6,226.655,226.59,226.61,177300000.0
2007-11-19 09:44:00,226.61,226.61,226.52,226.54,116600000.0
2007-11-19 09:45:00,226.54,226.54,226.425,226.425,140800000.0
2007-11-19 09:46:00,226.43,226.505,226.42,226.45,216600000.0
2007-11-19 09:47:00,226.45,226.575,226.45,226.575,454700000.0
2007-11-19 09:48:00,226.565,226.63,226.54,226.54,318800000.0
2007-11-19 09:49:00,226.54,226.58,226.52,226.56,496800000.0
2007-11-19 09:50:00,226.56,226.595,226.47,226.5,250900000.0
2007-11-19 09:51:00,226.5,226.58,226.5,226.55,166300000.0
2007-11-19 09:52:00,226.55,226.62,226.47,226.615,208800000.0
2007-11-19 09:53:00,226.615,226.645,226.61,226.63,201200000.0
2007-11-19 09:54:00,226.64,226.665,226.64,226.655,77200000.0
2007-11-19 09:55:00,226.66,226.67,226.585,226.585,185200000.0
2007-11-19 09:56:00,226.58,226.65,226.58,226.61,255200000.0
2007-11-19 09:57:00,226.61,226.61,226.49,226.51,308400000.0
2007-11-19 09:58:00,226.51,226.575,226.5,226.575,170500000.0
2007-11-19 09:59:00,226.565,226.64,226.515,226.63,211900000.0
2007-11-19 10:00:00,226.635,226.64,226.505,226.505,311400000.0
2007-11-19 10:01:00,226.5,226.5,226.415,226.42,339600000.0
2007-11-19 10:02:00,226.415,226.42,226.125,226.125,709499999.0
2007-11-19 10:03:00,226.105,226.2,226.095,226.175,932600000.0
2007-11-19 10:04:00,226.175,226.26,226.11,226.135,1012099999.0
2007-11-19 10:05:00,226.15,226.2,226.145,226.19,619400000.0
2007-11-19 10:06:00,226.18,226.205,226.145,226.2,766700001.0
2007-11-19 10:07:00,226.2,226.24,226.185,226.23,790199998.0
2007-11-19 10:08:00,226.23,226.415,226.215,226.355,650200000.0
2007-11-19 10:09:00,226.355,226.375,226.335,226.365,409300000.0
2007-11-19 10:10:00,226.355,226.52,226.345,226.52,723650000.0
2007-11-19 10:11:00,226.52,226.52,226.43,226.49,429200000.0
2007-11-19 10:12:00,226.49,226.55,226.47,226.545,450399999.0
2007-11-19 10:13:00,226.535,226.62,226.535,226.62,218800000.0
2007-11-19 10:14:00,226.62,226.68,226.595,226.66,540600000.0
2007-11-19 10:15:00,226.66,226.66,226.61,226.65,386900000.0
2007-11-19 10:16:00,226.65,226.65,226.43,226.43,565500000.0
2007-11-19 10:17:00,226.43,226.43,226.345,226.375,750500001.0
2007-11-19 10:18:00,226.385,226.485,226.385,226.45,313300000.0
2007-11-19 10:19:00,226.45,226.46,226.41,226.415,605600000.0
2007-11-19 10:20:00,226.415,226.52,226.415,226.48,558700000.0
2007-11-19 10:21:00,226.5,226.545,226.46,226.47,680500000.0
2007-11-19 10:22:00,226.47,226.495,226.435,226.475,501699998.0
2007-11-19 10:23:00,226.465,226.61,226.445,226.605,654699999.0
2007-11-19 10:24:00,226.6,226.655,226.595,226.595,492500000.0
2007-11-19 10:25:00,226.595,226.595,226.485,226.495,411700000.0
2007-11-19 10:26:00,226.5,226.54,226.49,226.515,694900000.0
2007-11-19 10:27:00,226.495,226.595,226.495,226.595,573199999.0
2007-11-19 10:28:00,226.595,226.615,226.55,226.585,994999999.0
2007-11-19 10:29:00,226.57,226.585,226.545,226.585,437699999.0
2007-11-19 10:30:00,226.585,226.59,226.565,226.565,402600000.0
2007-11-19 10:31:00,226.56,226.565,226.495,226.495,389200000.0
2007-11-19 10:32:00,226.495,226.53,226.475,226.53,521700001.0
2007-11-19 10:33:00,226.53,226.61,226.515,226.59,489000000.0
2007-11-19 10:34:00,226.59,226.62,226.585,226.605,174500000.0
2007-11-19 10:35:00,226.605,226.615,226.495,226.51,240700000.0
2007-11-19 10:36:00,226.5,226.525,226.435,226.45,580299998.0
2007-11-19 10:37:00,226.445,226.46,226.365,226.385,420900000.0
2007-11-19 10:38:00,226.385,226.43,226.37,226.385,489000000.0
2007-11-19 10:39:00,226.385,226.45,226.375,226.45,475400000.0
2007-11-19 10:40:00,226.435,226.47,226.4,226.45,559100000.0
2007-11-19 10:41:00,226.45,226.52,226.45,226.5,388800000.0
2007-11-19 10:42:00,226.5,226.55,226.475,226.54,232400000.0
2007-11-19 10:43:00,226.54,226.585,226.54,226.56,287900000.0
2007-11-19 10:44:00,226.56,226.59,226.425,226.425,308700000.0
2007-11-19 10:45:00,226.43,226.525,226.425,226.5,367700000.0
2007-11-19 10:46:00,226.5,226.51,226.46,226.46,298400000.0
2007-11-19 10:47:00,226.46,226.49,226.405,226.46,567300000.0
2007-11-19 10:48:00,226.45,226.525,226.44,226.505,388800000.0
2007-11-19 10:49:00,226.505,226.56,226.49,226.545,572700000.0
2007-11-19 10:50:00,226.55,226.59,226.535,226.58,246800000.0
2007-11-19 10:51:00,226.58,226.59,226.555,226.57,292300000.0
2007-11-19 10:52:00,226.57,226.57,226.52,226.52,499200000.0
2007-11-19 10:53:00,226.53,226.54,226.5,226.51,468500000.0
2007-11-19 10:54:00,226.51,226.54,226.51,226.54,237600000.0
2007-11-19 10:55:00,226.54,226.56,226.43,226.46,310100000.0
2007-11-19 10:56:00,226.47,226.5,226.38,226.39,409400000.0
2007-11-19 10:57:00,226.39,226.44,226.38,226.42,342600000.0
2007-11-19 10:58:00,226.42,226.42,226.26,226.28,472400000.0
2007-11-19 10:59:00,226.28,226.28,226.14,226.14,598599999.0
2007-11-19 11:00:00,226.14,226.19,226.1,226.185,643800000.0
2007-11-19 11:01:00,226.19,226.26,226.185,226.24,526899999.0
2007-11-19 11:02:00,226.24,226.36,226.23,226.35,457300000.0
2007-11-19 11:03:00,226.35,226.37,226.32,226.36,553300000.0
2007-11-19 11:04:00,226.36,226.36,226.31,226.31,492900000.0
2007-11-19 11:05:00,226.31,226.365,226.29,226.36,337300000.0
2007-11-19 11:06:00,226.36,226.38,226.335,226.37,422000000.0
2007-11-19 11:07:00,226.37,226.405,226.35,226.37,444800000.0
2007-11-19 11:08:00,226.37,226.42,226.37,226.39,395800000.0
2007-11-19 11:09:00,226.39,226.425,226.39,226.39,143500000.0
2007-11-19 11:10:00,226.39,226.41,226.38,226.39,170100000.0
2007-11-19 11:11:00,226.4,226.42,226.38,226.385,318600000.0
2007-11-19 11:12:00,226.385,226.385,226.28,226.29,250300000.0
2007-11-19 11:13:00,226.29,226.32,226.28,226.29,277100000.0
2007-11-19 11:14:00,226.29,226.305,226.215,226.25,562200000.0
2007-11-19 11:15:00,226.25,226.315,226.24,226.3,742100000.0
2007-11-19 11:16:00,226.3,226.425,226.29,226.41,348800000.0
2007-11-19 11:17:00,226.41,226.485,226.41,226.46,232700000.0
2007-11-19 11:18:00,226.46,226.46,226.375,226.39,399000000.0
2007-11-19 11:19:00,226.39,226.4,226.37,226.37,280400000.0
2007-11-19 11:20:00,226.37,226.38,226.34,226.35,156800000.0
2007-11-19 11:21:00,226.35,226.355,226.3,226.31,220400000.0
2007-11-19 11:22:00,226.31,226.34,226.3,226.34,250000000.0
2007-11-19 11:23:00,226.34,226.35,226.31,226.33,229400000.0
2007-11-19 11:24:00,226.33,226.4,226.32,226.38,301500000.0
2007-11-19 11:25:00,226.38,226.42,226.38,226.4,302300000.0
2007-11-19 11:26:00,226.39,226.575,226.39,226.495,661800000.0
2007-11-19 11:27:00,226.49,226.505,226.37,226.505,411100000.0
2007-11-19 11:28:00,226.51,226.56,226.37,226.45,428300000.0
2007-11-19 11:29:00,226.45,226.45,226.4,226.44,324900000.0
2007-11-19 11:30:00,226.44,226.45,226.29,226.32,497300001.0
2007-11-19 11:31:00,226.32,226.34,226.27,226.29,295400000.0
2007-11-19 11:32:00,226.29,226.35,226.21,226.21,340300000.0
2007-11-19 11:33:00,226.21,226.31,226.19,226.285,552400001.0
2007-11-19 11:34:00,226.285,226.37,226.28,226.35,488200000.0
2007-11-19 11:35:00,226.36,226.425,226.345,226.365,648900000.0
2007-11-19 11:36:00,226.365,226.4,226.33,226.33,254900000.0
2007-11-19 11:37:00,226.33,226.35,226.305,226.34,520000000.0
2007-11-19 11:38:00,226.34,226.385,226.34,226.375,305000000.0
2007-11-19 11:39:00,226.38,226.395,226.33,226.335,347400000.0
2007-11-19 11:40:00,226.335,226.345,226.26,226.285,364300000.0
2007-11-19 11:41:00,226.28,226.29,226.24,226.245,355300000.0
2007-11-19 11:42:00,226.245,226.295,226.18,226.18,259200000.0
2007-11-19 11:43:00,226.17,226.17,225.99,226.02,511300000.0
2007-11-19 11:44:00,226.02,226.135,226.01,226.135,669900000.0
2007-11-19 11:45:00,226.135,226.135,226.06,226.08,399500000.0
2007-11-19 11:46:00,226.08,226.1,226.03,226.1,539900000.0
2007-11-19 11:47:00,226.1,226.225,226.1,226.18,339700000.0
2007-11-19 11:48:00,226.18,226.245,226.13,226.245,720500000.0
2007-11-19 11:49:00,226.25,226.25,226.16,226.16,287800000.0
2007-11-19 11:50:00,226.16,226.16,226.095,226.105,288400000.0
2007-11-19 11:51:00,226.105,226.17,226.1,226.12,524700000.0
2007-11-19 11:52:00,226.115,226.14,226.015,226.02,618000000.0
2007-11-19 11:53:00,226.005,226.015,225.89,225.96,687100000.0
2007-11-19 11:54:00,225.96,225.98,225.93,225.98,376500003.0
2007-11-19 11:55:00,225.98,225.98,225.92,225.935,225700000.0
2007-11-19 11:56:00,225.935,225.94,225.89,225.92,579700000.0
2007-11-19 11:57:00,225.92,226.025,225.92,226.015,459400000.0
2007-11-19 11:58:00,226.015,226.06,226.0,226.03,352400000.0
2007-11-19 11:59:00,226.03,226.08,226.01,226.06,311700000.0
2007-11-19 12:00:00,226.04,226.06,225.99,226.015,411100000.0
2007-11-19 12:01:00,226.015,226.05,225.97,225.98,434500000.0
2007-11-19 12:02:00,225.98,225.98,225.905,225.95,389100000.0
2007-11-19 12:03:00,225.95,226.02,225.95,226.02,543700000.0
2007-11-19 12:04:00,226.02,226.02,226.01,226.01,240700000.0
2007-11-19 12:05:00,226.01,226.02,225.98,226.0,388200000.0
2007-11-19 12:06:00,226.01,226.02,225.98,225.98,388800000.0
2007-11-19 12:07:00,225.98,226.0,225.89,225.89,626700000.0
2007-11-19 12:08:00,225.89,225.89,225.81,225.86,517000000.0
2007-11-19 12:09:00,225.86,225.88,225.8,225.82,412900000.0
2007-11-19 12:10:00,225.82,225.92,225.82,225.9,409300000.0
2007-11-19 12:11:00,225.9,225.97,225.87,225.96,1024600001.0
2007-11-19 12:12:00,225.96,225.97,225.91,225.97,505699998.0
2007-11-19 12:13:00,225.98,226.05,225.98,226.05,459600000.0
2007-11-19 12:14:00,226.05,226.11,226.05,226.09,359700000.0
2007-11-19 12:15:00,226.09,226.14,226.09,226.14,637199999.0
2007-11-19 12:16:00,226.13,226.16,226.11,226.16,508800000.0
2007-11-19 12:17:00,226.16,226.17,226.07,226.1,282800000.0
2007-11-19 12:18:00,226.1,226.12,226.08,226.09,371900000.0
2007-11-19 12:19:00,226.09,226.11,226.05,226.07,486499998.0
2007-11-19 12:20:00,226.07,226.14,226.06,226.11,584999999.0
2007-11-19 12:21:00,226.11,226.14,226.11,226.13,476300004.0
2007-11-19 12:22:00,226.13,226.17,226.11,226.14,651399997.0
2007-11-19 12:23:00,226.14,226.14,226.09,226.1,341700001.0
2007-11-19 12:24:00,226.1,226.13,226.09,226.13,223199998.0
2007-11-19 12:25:00,226.13,226.13,226.01,226.01,241300000.0
2007-11-19 12:26:00,226.01,226.06,225.98,226.06,588600000.0
2007-11-19 12:27:00,226.06,226.22,226.06,226.22,316000000.0
2007-11-19 12:28:00,226.22,226.24,226.18,226.23,220300000.0
2007-11-19 12:29:00,226.225,226.23,226.19,226.19,241900000.0
2007-11-19 12:30:00,226.19,226.21,226.13,226.2,554999999.0
2007-11-19 12:31:00,226.215,226.22,226.175,226.19,204500000.0
2007-11-19 12:32:00,226.185,226.27,226.18,226.26,489500000.0
2007-11-19 12:33:00,226.26,226.51,226.25,226.51,421900000.0
2007-11-19 12:34:00,226.51,226.51,226.42,226.44,598099999.0
2007-11-19 12:35:00,226.43,226.46,226.34,226.37,454400000.0
2007-11-19 12:36:00,226.37,226.38,226.3,226.3,389700000.0
2007-11-19 12:37:00,226.3,226.32,226.28,226.31,155900000.0
2007-11-19 12:38:00,226.31,226.35,226.31,226.34,311000000.0
2007-11-19 12:39:00,226.34,226.355,226.31,226.335,152300000.0
2007-11-19 12:40:00,226.32,226.335,226.28,226.31,432900001.0
2007-11-19 12:41:00,226.31,226.32,226.295,226.32,121000000.0
2007-11-19 12:42:00,226.32,226.32,226.265,226.275,116300000.0
2007-11-19 12:43:00,226.275,226.28,226.22,226.245,126300000.0
2007-11-19 12:44:00,226.25,226.33,226.23,226.27,427999998.0
2007-11-19 12:45:00,226.26,226.3,226.24,226.3,774600000.0
2007-11-19 12:46:00,226.3,226.3,226.25,226.28,123600000.0
2007-11-19 12:47:00,226.27,226.31,226.26,226.3,261200000.0
2007-11-19 12:48:00,226.26,226.3,226.245,226.245,312900000.0
2007-11-19 12:49:00,226.255,226.3,226.235,226.235,174800000.0
2007-11-19 12:50:00,226.23,226.32,226.215,226.29,279900000.0
2007-11-19 12:51:00,226.29,226.33,226.27,226.315,199200000.0
2007-11-19 12:52:00,226.32,226.32,226.26,226.27,152100000.0
2007-11-19 12:53:00,226.27,226.3,226.22,226.29,407000000.0
2007-11-19 12:54:00,226.3,226.38,226.3,226.38,265300000.0
2007-11-19 12:55:00,226.375,226.57,226.365,226.51,419600000.0
2007-11-19 12:56:00,226.52,226.53,226.475,226.49,510400000.0
2007-11-19 12:57:00,226.495,226.53,226.46,226.485,554600001.0
2007-11-19 12:58:00,226.485,226.5,226.46,226.48,236700000.0
2007-11-19 12:59:00,226.48,226.495,226.34,226.34,497600000.0
2007-11-19 13:00:00,226.36,226.47,226.35,226.435,532600000.0
2007-11-19 13:01:00,226.435,226.47,226.42,226.46,460900000.0
2007-11-19 13:02:00,226.455,226.48,226.39,226.39,290100000.0
2007-11-19 13:03:00,226.375,226.375,226.33,226.335,196100000.0
2007-11-19 13:04:00,226.335,226.42,226.33,226.41,258100000.0
2007-11-19 13:05:00,226.41,226.41,226.225,226.225,544199999.0
2007-11-19 13:06:00,226.225,226.23,225.96,225.96,519099999.0
2007-11-19 13:07:00,225.95,225.95,225.805,225.95,294800000.0
2007-11-19 13:08:00,225.95,226.06,225.91,226.05,585500000.0
2007-11-19 13:09:00,226.05,226.15,226.035,226.12,503000000.0
2007-11-19 13:10:00,226.12,226.17,226.065,226.135,524300000.0
2007-11-19 13:11:00,226.115,226.22,226.08,226.2,464500000.0
2007-11-19 13:12:00,226.2,226.245,226.16,226.22,811100000.0
2007-11-19 13:13:00,226.21,226.345,226.21,226.34,379800000.0
2007-11-19 13:14:00,226.34,226.49,226.34,226.43,381100000.0
2007-11-19 13:15:00,226.43,226.465,226.38,226.38,706099999.0
2007-11-19 13:16:00,226.38,226.4,226.325,226.385,429400000.0
2007-11-19 13:17:00,226.4,226.43,226.39,226.41,395800000.0
2007-11-19 13:18:00,226.41,226.44,226.37,226.43,472400000.0
2007-11-19 13:19:00,226.43,226.48,226.375,226.38,402000000.0
2007-11-19 13:20:00,226.375,226.4,226.365,226.4,293100000.0
2007-11-19 13:21:00,226.39,226.485,226.39,226.44,445900000.0
2007-11-19 13:22:00,226.44,226.51,226.44,226.45,317400000.0
2007-11-19 13:23:00,226.45,226.5,226.425,226.46,602800000.0
2007-11-19 13:24:00,226.47,226.55,226.46,226.485,358200000.0
2007-11-19 13:25:00,226.48,226.48,226.31,226.33,562100000.0
2007-11-19 13:26:00,226.33,226.355,226.18,226.335,387400000.0
2007-11-19 13:27:00,226.335,226.35,226.235,226.24,535800000.0
2007-11-19 13:28:00,226.24,226.3,226.235,226.24,335800000.0
2007-11-19 13:29:00,226.235,226.24,226.21,226.23,150400000.0
2007-11-19 13:30:00,226.23,226.355,226.23,226.31,497500000.0
2007-11-19 13:31:00,226.31,226.38,226.295,226.355,397700000.0
2007-11-19 13:32:00,226.355,226.54,226.345,226.515,474299998.0
2007-11-19 13:33:00,226.515,226.58,226.45,226.455,521100000.0
2007-11-19 13:34:00,226.455,226.51,226.425,226.51,328899999.0
2007-11-19 13:35:00,226.51,226.56,226.4,226.41,310500000.0
2007-11-19 13:36:00,226.41,226.45,226.385,226.39,612200000.0
2007-11-19 13:37:00,226.39,226.435,226.37,226.395,403100000.0
2007-11-19 13:38:00,226.395,226.415,226.315,226.33,401000000.0
2007-11-19 13:39:00,226.33,226.4,226.28,226.28,556800000.0
2007-11-19 13:40:00,226.28,226.33,226.27,226.31,393900000.0
2007-11-19 13:41:00,226.31,226.36,226.29,226.345,385700000.0
2007-11-19 13:42:00,226.36,226.43,226.32,226.32,516000000.0
2007-11-19 13:43:00,226.31,226.35,226.245,226.35,513100000.0
2007-11-19 13:44:00,226.35,226.35,226.28,226.31,380099999.0
2007-11-19 13:45:00,226.31,226.32,226.31,226.315,464500000.0
2007-11-19 13:46:00,226.305,226.32,226.3,226.32,332700000.0
2007-11-19 13:47:00,226.32,226.32,226.29,226.29,259900000.0
2007-11-19 13:48:00,226.29,226.31,226.2,226.24,473300000.0
2007-11-19 13:49:00,226.24,226.24,226.16,226.19,608300002.0
2007-11-19 13:50:00,226.19,226.2,226.135,226.14,462300000.0
2007-11-19 13:51:00,226.155,226.21,226.145,226.19,354200000.0
2007-11-19 13:52:00,226.19,226.23,226.19,226.21,162300000.0
2007-11-19 13:53:00,226.21,226.21,226.18,226.2,212900000.0
2007-11-19 13:54:00,226.2,226.26,226.19,226.23,615200000.0
2007-11-19 13:55:00,226.24,226.25,226.155,226.16,527300001.0
2007-11-19 13:56:00,226.16,226.24,226.15,226.23,190500000.0
2007-11-19 13:57:00,226.24,226.25,226.17,226.18,248800000.0
2007-11-19 13:58:00,226.18,226.18,226.055,226.055,383500000.0
2007-11-19 13:59:00,226.055,226.12,226.055,226.1,427600000.0
2007-11-19 14:00:00,226.1,226.24,226.09,226.225,413100000.0
2007-11-19 14:01:00,226.225,226.34,226.22,226.29,412100000.0
2007-11-19 14:02:00,226.29,226.35,226.29,226.33,352200000.0
2007-11-19 14:03:00,226.33,226.35,226.31,226.34,139600000.0
2007-11-19 14:04:00,226.34,226.34,226.22,226.22,176100000.0
2007-11-19 14:05:00,226.22,226.22,226.16,226.2,491200000.0
2007-11-19 14:06:00,226.2,226.2,226.065,226.07,375500000.0
2007-11-19 14:07:00,226.07,226.07,225.97,225.97,507100000.0
2007-11-19 14:08:00,225.97,226.06,225.97,226.04,305300000.0
2007-11-19 14:09:00,226.04,226.06,226.01,226.04,321700000.0
2007-11-19 14:10:00,226.04,226.14,226.04,226.135,495000000.0
2007-11-19 14:11:00,226.135,226.21,226.135,226.21,481999999.0
2007-11-19 14:12:00,226.21,226.27,226.21,226.225,483100000.0
2007-11-19 14:13:00,226.23,226.25,226.19,226.2,190800000.0
2007-11-19 14:14:00,226.195,226.21,226.095,226.1,212999999.0
2007-11-19 14:15:00,226.1,226.165,226.04,226.16,408199998.0
2007-11-19 14:16:00,226.15,226.21,226.15,226.195,322000000.0
2007-11-19 14:17:00,226.21,226.23,226.075,226.2,490699999.0
2007-11-19 14:18:00,226.2,226.22,226.145,226.22,361700000.0
2007-11-19 14:19:00,226.22,226.26,226.205,226.215,348400000.0
2007-11-19 14:20:00,226.215,226.245,226.215,226.22,233900000.0
2007-11-19 14:21:00,226.22,226.22,226.18,226.185,185400000.0
2007-11-19 14:22:00,226.185,226.26,226.185,226.23,367500000.0
2007-11-19 14:23:00,226.23,226.23,226.18,226.18,164000000.0
2007-11-19 14:24:00,226.18,226.21,226.15,226.19,270900000.0
2007-11-19 14:25:00,226.19,226.21,226.17,226.2,232600000.0
2007-11-19 14:26:00,226.2,226.21,226.18,226.18,198400000.0
2007-11-19 14:27:00,226.18,226.24,226.18,226.18,363800000.0
2007-11-19 14:28:00,226.18,226.21,226.18,226.195,253800000.0
2007-11-19 14:29:00,226.2,226.2,226.135,226.17,239300000.0
2007-11-19 14:30:00,226.18,226.18,226.065,226.1,413199999.0
2007-11-19 14:31:00,226.1,226.17,226.07,226.15,374400000.0
2007-11-19 14:32:00,226.16,226.18,226.14,226.165,502300000.0
2007-11-19 14:33:00,226.16,226.17,226.115,226.145,316000000.0
2007-11-19 14:34:00,226.15,226.16,226.125,226.125,222799998.0
2007-11-19 14:35:00,226.13,226.22,226.12,226.22,146300000.0
2007-11-19 14:36:00,226.19,226.225,226.155,226.19,214000000.0
2007-11-19 14:37:00,226.185,226.21,226.145,226.18,193600000.0
2007-11-19 14:38:00,226.18,226.185,226.13,226.14,351600001.0
2007-11-19 14:39:00,226.14,226.14,226.08,226.09,318100000.0
2007-11-19 14:40:00,226.09,226.19,226.075,226.16,516000000.0
2007-11-19 14:41:00,226.15,226.24,226.145,226.21,653300000.0
2007-11-19 14:42:00,226.21,226.21,226.165,226.2,324100000.0
2007-11-19 14:43:00,226.2,226.22,226.16,226.16,354300000.0
2007-11-19 14:44:00,226.16,226.17,226.135,226.14,393300000.0
2007-11-19 14:45:00,226.15,226.26,226.15,226.255,192500000.0
2007-11-19 14:46:00,226.255,226.26,226.21,226.23,384700001.0
2007-11-19 14:47:00,226.23,226.24,226.215,226.22,130600000.0
2007-11-19 14:48:00,226.22,226.25,226.22,226.245,355800000.0
2007-11-19 14:49:00,226.245,226.36,226.23,226.35,169500000.0
2007-11-19 14:50:00,226.35,226.595,226.34,226.43,388800000.0
2007-11-19 14:51:00,226.435,226.49,226.39,226.41,236400000.0
2007-11-19 14:52:00,226.41,226.44,226.36,226.36,506499999.0
2007-11-19 14:53:00,226.37,226.37,226.09,226.125,296500000.0
2007-11-19 14:54:00,226.125,226.24,226.1,226.24,332100000.0
2007-11-19 14:55:00,226.24,226.32,226.215,226.31,287400000.0
2007-11-19 14:56:00,226.31,226.32,226.17,226.24,209800000.0
2007-11-19 14:57:00,226.24,226.27,226.23,226.26,188900000.0
2007-11-19 14:58:00,226.26,226.27,226.21,226.23,114000000.0
2007-11-19 14:59:00,226.22,226.225,226.055,226.06,308300001.0
2007-11-19 15:00:00,226.06,226.21,226.05,226.2,253200000.0
2007-11-19 15:01:00,226.195,226.24,226.185,226.24,206100000.0
2007-11-19 15:02:00,226.24,226.43,226.24,226.39,433700000.0
2007-11-19 15:03:00,226.385,226.4,226.25,226.32,420700000.0
2007-11-19 15:04:00,226.31,226.36,226.28,226.32,467200000.0
2007-11-19 15:05:00,226.32,226.32,226.25,226.28,301500000.0
2007-11-19 15:06:00,226.29,226.38,226.285,226.365,437400000.0
2007-11-19 15:07:00,226.37,226.42,226.37,226.39,388899999.0
2007-11-19 15:08:00,226.38,226.38,226.305,226.33,251000000.0
2007-11-19 15:09:00,226.325,226.38,226.27,226.29,642200000.0
2007-11-19 15:10:00,226.29,226.29,226.245,226.26,378300000.0
2007-11-19 15:11:00,226.26,226.27,226.21,226.21,541500000.0
2007-11-19 15:12:00,226.22,226.26,226.205,226.26,318300000.0
2007-11-19 15:13:00,226.26,226.27,226.1,226.1,354000000.0
2007-11-19 15:14:00,226.1,226.11,226.06,226.095,442400000.0
2007-11-19 15:15:00,226.1,226.17,226.1,226.145,346000000.0
2007-11-19 15:16:00,226.14,226.22,226.14,226.16,527400000.0
2007-11-19 15:17:00,226.16,226.28,226.16,226.225,583700001.0
2007-11-19 15:18:00,226.23,226.28,226.13,226.16,586500000.0
2007-11-19 15:19:00,226.145,226.29,226.135,226.28,653300000.0
2007-11-19 15:20:00,226.28,226.34,226.23,226.23,384700000.0
2007-11-19 15:21:00,226.23,226.29,226.215,226.28,356400000.0
2007-11-19 15:22:00,226.28,226.35,226.27,226.34,480400000.0
2007-11-19 15:23:00,226.33,226.36,226.275,226.3,577799998.0
2007-11-19 15:24:00,226.3,226.4,226.28,226.4,364100000.0
2007-11-19 15:25:00,226.41,226.45,226.395,226.42,344500000.0
2007-11-19 15:26:00,226.42,226.43,226.39,226.39,622000000.0
2007-11-19 15:27:00,226.39,226.42,226.37,226.41,307800000.0
2007-11-19 15:28:00,226.42,226.435,226.39,226.43,185300000.0
2007-11-19 15:29:00,226.43,226.54,226.425,226.52,336200000.0
2007-11-19 15:30:00,226.52,226.52,226.475,226.51,372000000.0
2007-11-19 15:31:00,226.51,226.52,226.445,226.505,472800000.0
2007-11-19 15:32:00,226.505,226.59,226.5,226.59,394099998.0
2007-11-19 15:33:00,226.585,226.725,226.57,226.725,396600000.0
2007-11-19 15:34:00,226.735,226.77,226.715,226.715,599900000.0
2007-11-19 15:35:00,226.71,226.72,226.68,226.69,374500000.0
2007-11-19 15:36:00,226.695,226.7,226.675,226.68,287100000.0
2007-11-19 15:37:00,226.69,226.69,226.66,226.67,295100000.0
2007-11-19 15:38:00,226.67,226.67,226.505,226.52,314800000.0
2007-11-19 15:39:00,226.52,226.6,226.52,226.6,494700000.0
2007-11-19 15:40:00,226.6,226.6,226.56,226.59,413900000.0
2007-11-19 15:41:00,226.58,226.63,226.56,226.56,484800000.0
2007-11-19 15:42:00,226.56,226.58,226.49,226.49,261600000.0
2007-11-19 15:43:00,226.49,226.49,226.415,226.48,360200000.0
2007-11-19 15:44:00,226.48,226.555,226.48,226.55,245800000.0
2007-11-19 15:45:00,226.56,226.64,226.56,226.605,280600000.0
2007-11-19 15:46:00,226.61,226.61,226.58,226.595,230800000.0
2007-11-19 15:47:00,226.595,226.6,226.55,226.55,250300001.0
2007-11-19 15:48:00,226.55,226.56,226.54,226.54,118700000.0
2007-11-19 15:49:00,226.545,226.62,226.54,226.61,389700000.0
2007-11-19 15:50:00,226.61,226.64,226.6,226.64,343000000.0
2007-11-19 15:51:00,226.64,226.65,226.61,226.61,192500000.0
2007-11-19 15:52:00,226.61,226.63,226.57,226.595,423900000.0
2007-11-19 15:53:00,226.595,226.66,226.585,226.66,505900000.0
2007-11-19 15:54:00,226.66,226.73,226.64,226.7,471900000.0
2007-11-19 15:55:00,226.7,226.75,226.7,226.73,204100000.0
2007-11-19 15:56:00,226.73,226.765,226.725,226.74,265400000.0
2007-11-19 15:57:00,226.74,226.77,226.72,226.735,303800000.0
2007-11-19 15:58:00,226.735,226.755,226.66,226.66,337400000.0
2007-11-19 15:59:00,226.66,226.71,226.66,226.7,548200000.0
2007-11-19 16:00:00,226.695,226.7,226.66,226.7,555100000.0
2007-11-19 16:01:00,226.7,226.71,226.65,226.7,477299999.0
2007-11-19 16:02:00,226.7,226.7,226.635,226.69,502100000.0
2007-11-19 16:03:00,226.69,226.69,226.635,226.64,308400000.0
2007-11-19 16:04:00,226.64,226.64,226.57,226.57,291400001.0
2007-11-19 16:05:00,226.57,226.585,226.55,226.57,361000000.0
2007-11-19 16:06:00,226.57,226.58,226.47,226.47,452100000.0
2007-11-19 16:07:00,226.475,226.51,226.46,226.49,216800000.0
2007-11-19 16:08:00,226.49,226.57,226.46,226.565,401800000.0
2007-11-19 16:09:00,226.545,226.62,226.51,226.62,287000000.0
2007-11-19 16:10:00,226.62,226.65,226.525,226.525,426400000.0
2007-11-19 16:11:00,226.525,226.57,226.5,226.5,381400000.0
2007-11-19 16:12:00,226.5,226.51,226.39,226.41,470700000.0
2007-11-19 16:13:00,226.41,226.47,226.395,226.46,500100000.0
2007-11-19 16:14:00,226.46,226.5,226.45,226.48,453000000.0
2007-11-19 16:15:00,226.48,226.49,226.46,226.49,297700000.0
2007-11-19 16:16:00,226.49,226.52,226.48,226.49,183800000.0
2007-11-19 16:17:00,226.49,226.54,226.49,226.515,282600000.0
2007-11-19 16:18:00,226.51,226.53,226.47,226.47,261000000.0
2007-11-19 16:19:00,226.47,226.505,226.44,226.45,425500000.0
2007-11-19 16:20:00,226.45,226.45,226.415,226.44,211200000.0
2007-11-19 16:21:00,226.43,226.46,226.42,226.45,264600000.0
2007-11-19 16:22:00,226.45,226.45,226.43,226.44,217100000.0
2007-11-19 16:23:00,226.44,226.44,226.43,226.44,159500000.0
2007-11-19 16:24:00,226.44,226.48,226.435,226.48,107400000.0
2007-11-19 16:25:00,226.48,226.48,226.45,226.45,115800000.0
2007-11-19 16:26:00,226.45,226.48,226.42,226.435,411400000.0
2007-11-19 16:27:00,226.43,226.51,226.405,226.51,330800000.0
2007-11-19 16:28:00,226.5,226.58,226.5,226.54,527500000.0
2007-11-19 16:29:00,226.53,226.54,226.44,226.5,729400000.0
2007-11-19 16:30:00,226.51,226.54,226.48,226.51,452200000.0
2007-11-19 16:31:00,226.51,226.56,226.495,226.51,591500000.0
2007-11-19 16:32:00,226.52,226.54,226.495,226.51,563600001.0
2007-11-19 16:33:00,226.51,226.55,226.44,226.46,488700001.0
2007-11-19 16:34:00,226.46,226.53,226.46,226.49,517600000.0
2007-11-19 16:35:00,226.485,226.58,226.485,226.535,628400000.0
2007-11-19 16:36:00,226.54,226.54,226.425,226.435,775200001.0
2007-11-19 16:37:00,226.43,226.55,226.43,226.55,355800000.0
2007-11-19 16:38:00,226.555,226.595,226.535,226.54,498000000.0
2007-11-19 16:39:00,226.54,226.56,226.515,226.525,469700000.0
2007-11-19 16:40:00,226.52,226.55,226.465,226.47,436300000.0
2007-11-19 16:41:00,226.47,226.49,226.43,226.455,298800000.0
2007-11-19 16:42:00,226.45,226.46,226.365,226.42,574000000.0
2007-11-19 16:43:00,226.435,226.545,226.425,226.52,363300000.0
2007-11-19 16:44:00,226.52,226.6,226.495,226.57,394900000.0
2007-11-19 16:45:00,226.57,226.65,226.57,226.61,735000000.0
2007-11-19 16:46:00,226.61,226.64,226.545,226.58,616600000.0
2007-11-19 16:47:00,226.57,226.68,226.57,226.68,531800000.0
2007-11-19 16:48:00,226.695,226.7,226.635,226.665,271200000.0
2007-11-19 16:49:00,226.665,226.69,226.62,226.65,454000000.0
2007-11-19 16:50:00,226.645,226.67,226.625,226.66,443800000.0
2007-11-19 16:51:00,226.65,226.68,226.52,226.52,461000000.0
2007-11-19 16:52:00,226.535,226.625,226.535,226.61,569900000.0
2007-11-19 16:53:00,226.61,226.665,226.6,226.62,442300000.0
2007-11-19 16:54:00,226.62,226.675,226.605,226.66,472100000.0
2007-11-19 16:55:00,226.655,226.74,226.655,226.675,502200000.0
2007-11-19 16:56:00,226.675,226.715,226.585,226.66,435100001.0
2007-11-19 16:57:00,226.67,226.73,226.66,226.67,441400001.0
2007-11-19 16:58:00,226.67,226.67,226.6,226.61,547700000.0
2007-11-19 16:59:00,226.59,226.61,226.525,226.53,554300000.0
2007-11-19 17:00:00,226.53,226.53,226.36,226.38,480600000.0
2007-11-19 17:01:00,226.38,226.47,226.37,226.44,342800000.0
2007-11-19 17:02:00,226.44,226.485,226.38,226.47,533400000.0
2007-11-19 17:03:00,226.465,226.545,226.41,226.43,454100000.0
2007-11-19 17:04:00,226.44,226.53,226.44,226.46,539800000.0
2007-11-19 17:05:00,226.46,226.53,226.445,226.49,296400000.0
2007-11-19 17:06:00,226.49,226.49,226.41,226.445,257800000.0
2007-11-19 17:07:00,226.44,226.455,226.325,226.37,613700001.0
2007-11-19 17:08:00,226.37,226.45,226.345,226.37,413700000.0
2007-11-19 17:09:00,226.37,226.37,226.3,226.36,561300000.0
2007-11-19 17:10:00,226.35,226.37,226.25,226.29,580200000.0
2007-11-19 17:11:00,226.28,226.32,226.25,226.3,396900000.0
2007-11-19 17:12:00,226.31,226.32,226.245,226.255,283900000.0
2007-11-19 17:13:00,226.26,226.27,226.125,226.145,483100000.0
2007-11-19 17:14:00,226.16,226.29,226.13,226.15,334100000.0
2007-11-19 17:15:00,226.135,226.145,226.03,226.04,572600000.0
2007-11-19 17:16:00,226.03,226.06,225.98,226.01,332300000.0
2007-11-19 17:17:00,226.005,226.18,225.965,226.11,355100001.0
2007-11-19 17:18:00,226.115,226.14,226.065,226.12,749400000.0
2007-11-19 17:19:00,226.12,226.17,226.095,226.135,540700000.0
2007-11-19 17:20:00,226.125,226.21,226.105,226.19,356900001.0
2007-11-19 17:21:00,226.19,226.2,226.1,226.125,343700000.0
2007-11-19 17:22:00,226.13,226.25,226.1,226.1,371600000.0
2007-11-19 17:23:00,226.12,226.22,226.11,226.22,364600001.0
2007-11-19 17:24:00,226.225,226.28,226.195,226.21,264500000.0
2007-11-19 17:25:00,226.205,226.22,226.12,226.13,485700000.0
2007-11-19 17:26:00,226.12,226.19,226.09,226.19,432100000.0
2007-11-19 17:27:00,226.19,226.23,226.115,226.23,392700000.0
2007-11-19 17:28:00,226.225,226.29,226.225,226.27,420600000.0
2007-11-19 17:29:00,226.27,226.295,226.2,226.24,258900001.0
2007-11-19 17:30:00,226.24,226.25,226.09,226.09,230200000.0
2007-11-19 17:31:00,226.09,226.14,225.97,226.03,406900000.0
2007-11-19 17:32:00,226.03,226.04,225.965,226.03,325900000.0
2007-11-19 17:33:00,226.03,226.05,225.995,226.0,117700000.0
2007-11-19 17:34:00,225.995,226.09,225.96,226.04,402900000.0
2007-11-19 17:35:00,226.04,226.05,225.94,225.97,404200000.0
2007-11-19 17:36:00,225.955,225.97,225.87,225.95,313200000.0
2007-11-19 17:37:00,225.94,226.015,225.91,226.0,438700000.0
2007-11-19 17:38:00,225.995,226.09,225.935,225.99,303700000.0
2007-11-19 17:39:00,225.99,226.06,225.975,225.98,423500000.0
2007-11-19 17:40:00,225.985,226.05,225.92,226.04,372500000.0
2007-11-19 17:41:00,226.04,226.04,225.85,225.88,177400000.0
2007-11-19 17:42:00,225.88,226.0,225.88,225.98,242000000.0
2007-11-19 17:43:00,225.98,226.02,225.895,226.01,286400000.0
2007-11-19 17:44:00,226.01,226.01,225.86,225.905,179700000.0
2007-11-19 17:45:00,225.91,225.93,225.865,225.89,341600000.0
2007-11-19 17:46:00,225.885,225.93,225.86,225.925,340400000.0
2007-11-19 17:47:00,225.93,225.96,225.915,225.96,324900000.0
2007-11-19 17:48:00,225.96,226.005,225.95,225.97,380800000.0
2007-11-19 17:49:00,225.97,225.995,225.925,225.98,551200000.0
2007-11-19 17:50:00,225.98,225.98,225.93,225.955,587899999.0
2007-11-19 17:51:00,225.95,225.955,225.88,225.88,505899999.0
2007-11-19 17:52:00,225.88,225.96,225.85,225.93,265700000.0
2007-11-19 17:53:00,225.93,225.975,225.89,225.945,249300000.0
2007-11-19 17:54:00,225.94,225.96,225.87,225.945,330000000.0
2007-11-19 17:55:00,225.94,225.95,225.895,225.92,246300000.0
2007-11-19 17:56:00,225.92,226.0,225.91,225.965,477400000.0
2007-11-19 17:57:00,225.97,226.02,225.92,226.0,175100000.0
2007-11-19 17:58:00,226.0,226.01,225.935,225.985,445900000.0
2007-11-19 17:59:00,225.975,226.07,225.96,226.05,257200000.0
2007-11-19 18:00:00,226.05,226.05,225.97,225.995,273300000.0
2007-11-19 18:01:00,225.99,226.06,225.91,225.91,259800000.0
2007-11-19 18:02:00,225.91,225.93,225.82,225.84,389000000.0
2007-11-19 18:03:00,225.84,225.865,225.74,225.75,374300000.0
2007-11-19 18:04:00,225.75,225.78,225.725,225.76,234400000.0
2007-11-19 18:05:00,225.76,225.81,225.74,225.74,427500001.0
2007-11-19 18:06:00,225.74,225.76,225.705,225.72,220000000.0
2007-11-19 18:07:00,225.71,225.725,225.645,225.68,237100000.0
2007-11-19 18:08:00,225.67,225.7,225.59,225.63,349999999.0
2007-11-19 18:09:00,225.63,225.63,225.52,225.57,242600000.0
2007-11-19 18:10:00,225.57,225.6,225.54,225.54,183200000.0
2007-11-19 18:11:00,225.54,225.565,225.47,225.49,329900000.0
2007-11-19 18:12:00,225.49,225.505,225.44,225.47,282100000.0
2007-11-19 18:13:00,225.47,225.52,225.41,225.42,314000001.0
2007-11-19 18:14:00,225.41,225.42,225.325,225.4,342400000.0
2007-11-19 18:15:00,225.4,225.51,225.38,225.49,310600000.0
2007-11-19 18:16:00,225.49,225.675,225.49,225.665,350100000.0
2007-11-19 18:17:00,225.665,225.69,225.635,225.665,146000000.0
2007-11-19 18:18:00,225.67,225.68,225.57,225.575,182900000.0
2007-11-19 18:19:00,225.585,225.715,225.58,225.685,272200000.0
2007-11-19 18:20:00,225.685,225.79,225.685,225.74,477600000.0
2007-11-19 18:21:00,225.74,225.755,225.71,225.745,319300000.0
2007-11-19 18:22:00,225.75,225.8,225.735,225.78,195900000.0
2007-11-19 18:23:00,225.78,225.86,225.745,225.79,536100000.0
2007-11-19 18:24:00,225.79,225.86,225.76,225.82,359000000.0
2007-11-19 18:25:00,225.82,225.93,225.8,225.83,282400000.0
2007-11-19 18:26:00,225.825,225.89,225.805,225.83,500400000.0
2007-11-19 18:27:00,225.835,225.85,225.695,225.71,415200000.0
2007-11-19 18:28:00,225.705,225.77,225.66,225.68,315800000.0
2007-11-19 18:29:00,225.69,225.7,225.615,225.69,334400000.0
2007-11-19 18:30:00,225.69,225.8,225.68,225.73,263100000.0
2007-11-19 18:31:00,225.73,225.73,225.675,225.71,269499999.0
2007-11-19 18:32:00,225.71,225.74,225.64,225.735,313100000.0
2007-11-19 18:33:00,225.735,225.765,225.695,225.705,90100000.0
2007-11-19 18:34:00,225.695,225.725,225.62,225.625,113700000.0
2007-11-19 18:35:00,225.625,225.705,225.605,225.695,155300000.0
2007-11-19 18:36:00,225.69,225.735,225.605,225.64,300300000.0
2007-11-19 18:37:00,225.64,225.69,225.625,225.68,376600000.0
2007-11-19 18:38:00,225.68,225.75,225.645,225.74,294700000.0
2007-11-19 18:39:00,225.75,225.785,225.705,225.745,136100000.0
2007-11-19 18:40:00,225.745,225.815,225.74,225.815,240900000.0
2007-11-19 18:41:00,225.815,225.855,225.78,225.855,311900000.0
2007-11-19 18:42:00,225.855,225.9,225.835,225.87,688500001.0
2007-11-19 18:43:00,225.87,225.88,225.805,225.84,266000000.0
2007-11-19 18:44:00,225.84,225.845,225.78,225.83,585500000.0
2007-11-19 18:45:00,225.83,225.83,225.76,225.81,398600000.0
2007-11-19 18:46:00,225.81,225.81,225.705,225.79,319200000.0
2007-11-19 18:47:00,225.785,225.8,225.73,225.77,246200000.0
2007-11-19 18:48:00,225.77,225.78,225.7,225.73,257500000.0
2007-11-19 18:49:00,225.73,225.81,225.725,225.74,270000000.0
2007-11-19 18:50:00,225.74,225.76,225.705,225.705,430700001.0
2007-11-19 18:51:00,225.705,225.785,225.695,225.75,129700000.0
2007-11-19 18:52:00,225.75,225.76,225.68,225.68,190300000.0
2007-11-19 18:53:00,225.68,225.765,225.675,225.715,174500000.0
2007-11-19 18:54:00,225.72,225.73,225.675,225.7,178100000.0
2007-11-19 18:55:00,225.71,225.71,225.67,225.67,260600000.0
2007-11-19 18:56:00,225.67,225.68,225.585,225.595,368500001.0
2007-11-19 18:57:00,225.6,225.6,225.385,225.385,223000000.0
2007-11-19 18:58:00,225.39,225.455,225.35,225.445,154700000.0
2007-11-19 18:59:00,225.44,225.445,225.34,225.34,406000000.0
2007-11-19 19:00:00,225.35,225.35,225.235,225.235,525600000.0
2007-11-19 19:01:00,225.235,225.325,225.21,225.295,243200000.0
2007-11-19 19:02:00,225.295,225.465,225.255,225.445,279700000.0
2007-11-19 19:03:00,225.45,225.48,225.405,225.475,302200000.0
2007-11-19 19:04:00,225.475,225.56,225.475,225.56,86200000.0
2007-11-19 19:05:00,225.57,225.61,225.56,225.59,99500000.0
2007-11-19 19:06:00,225.59,225.6,225.54,225.55,258100000.0
2007-11-19 19:07:00,225.55,225.65,225.55,225.63,252500000.0
2007-11-19 19:08:00,225.63,225.715,225.63,225.715,86800000.0
2007-11-19 19:09:00,225.715,225.73,225.695,225.72,125200000.0
2007-11-19 19:10:00,225.72,225.74,225.71,225.72,214400000.0
2007-11-19 19:11:00,225.715,225.74,225.71,225.73,234799998.0
2007-11-19 19:12:00,225.73,225.73,225.665,225.67,373900000.0
2007-11-19 19:13:00,225.665,225.71,225.6,225.605,265100000.0
2007-11-19 19:14:00,225.61,225.65,225.6,225.62,170000000.0
2007-11-19 19:15:00,225.62,225.71,225.615,225.71,168900000.0
2007-11-19 19:16:00,225.71,225.72,225.57,225.63,239700000.0
2007-11-19 19:17:00,225.63,225.67,225.6,225.66,517700000.0
2007-11-19 19:18:00,225.685,225.685,225.62,225.63,210500000.0
2007-11-19 19:19:00,225.625,225.67,225.59,225.66,246000000.0
2007-11-19 19:20:00,225.66,225.68,225.64,225.66,187900000.0
2007-11-19 19:21:00,225.66,225.66,225.625,225.65,84900000.0
2007-11-19 19:22:00,225.655,225.66,225.625,225.645,276400000.0
2007-11-19 19:23:00,225.64,225.69,225.64,225.675,218200000.0
2007-11-19 19:24:00,225.68,225.71,225.665,225.69,253500000.0
2007-11-19 19:25:00,225.69,225.71,225.64,225.64,246900000.0
2007-11-19 19:26:00,225.64,225.65,225.615,225.63,382300000.0
2007-11-19 19:27:00,225.63,225.65,225.63,225.63,117600000.0
2007-11-19 19:28:00,225.635,225.65,225.6,225.6,194300000.0
2007-11-19 19:29:00,225.6,225.64,225.595,225.6,81000000.0
2007-11-19 19:30:00,225.6,225.64,225.6,225.615,293500000.0
2007-11-19 19:31:00,225.62,225.63,225.545,225.56,334700000.0
2007-11-19 19:32:00,225.56,225.59,225.55,225.555,200500000.0
2007-11-19 19:33:00,225.555,225.56,225.49,225.49,293400000.0
2007-11-19 19:34:00,225.495,225.52,225.465,225.485,159000000.0
2007-11-19 19:35:00,225.485,225.5,225.48,225.49,171100000.0
2007-11-19 19:36:00,225.48,225.56,225.48,225.54,273600000.0
2007-11-19 19:37:00,225.545,225.58,225.52,225.58,152600000.0
2007-11-19 19:38:00,225.58,225.59,225.53,225.535,148400000.0
2007-11-19 19:39:00,225.54,225.545,225.5,225.535,126000000.0
2007-11-19 19:40:00,225.535,225.58,225.525,225.58,32700000.0
2007-11-19 19:41:00,225.58,225.58,225.5,225.535,138800000.0
2007-11-19 19:42:00,225.545,225.56,225.54,225.56,66000000.0
2007-11-19 19:43:00,225.56,225.58,225.555,225.57,146300000.0
2007-11-19 19:44:00,225.57,225.58,225.55,225.57,265200000.0
2007-11-19 19:45:00,225.57,225.58,225.52,225.54,139200000.0
2007-11-19 19:46:00,225.51,225.53,225.455,225.48,184100000.0
2007-11-19 19:47:00,225.47,225.51,225.47,225.495,50000000.0
2007-11-19 19:48:00,225.495,225.55,225.495,225.54,67200000.0
2007-11-19 19:49:00,225.54,225.54,225.525,225.525,17200000.0
2007-11-19 19:50:00,225.525,225.525,225.47,225.505,97400000.0
2007-11-19 19:51:00,225.5,225.52,225.48,225.495,48700000.0
2007-11-19 19:52:00,225.495,225.495,225.415,225.415,603500000.0
2007-11-19 19:53:00,225.415,225.43,225.365,225.395,149000000.0
2007-11-19 19:54:00,225.405,225.41,225.285,225.33,260700000.0
2007-11-19 19:55:00,225.33,225.355,225.255,225.3,213700000.0
2007-11-19 19:56:00,225.3,225.44,225.29,225.415,178900000.0
2007-11-19 19:57:00,225.415,225.43,225.39,225.41,60900000.0
2007-11-19 19:58:00,225.405,225.43,225.39,225.425,97500000.0
2007-11-19 19:59:00,225.425,225.515,225.42,225.45,360600000.0
2007-11-19 20:00:00,225.45,225.63,225.4,225.62,326400000.0
2007-11-19 20:01:00,225.62,225.63,225.565,225.57,219100000.0
2007-11-19 20:02:00,225.57,225.57,225.47,225.5,285000000.0
2007-11-19 20:03:00,225.5,225.54,225.425,225.43,163400000.0
2007-11-19 20:04:00,225.43,225.435,225.345,225.365,203200000.0
2007-11-19 20:05:00,225.365,225.385,225.28,225.29,243700000.0
2007-11-19 20:06:00,225.31,225.405,225.27,225.36,233000000.0
2007-11-19 20:07:00,225.36,225.37,225.32,225.32,329800000.0
2007-11-19 20:08:00,225.32,225.335,225.31,225.325,193200000.0
2007-11-19 20:09:00,225.325,225.41,225.325,225.39,230000000.0
2007-11-19 20:10:00,225.39,225.42,225.325,225.33,283000000.0
2007-11-19 20:11:00,225.325,225.34,225.275,225.32,275200000.0
2007-11-19 20:12:00,225.32,225.37,225.105,225.12,304300000.0
2007-11-19 20:13:00,225.115,225.12,224.91,224.91,307200000.0
2007-11-19 20:14:00,224.91,224.995,224.835,224.995,271800000.0
2007-11-19 20:15:00,224.995,225.05,224.93,224.99,312300000.0
2007-11-19 20:16:00,224.99,225.03,224.96,225.015,328200000.0
2007-11-19 20:17:00,225.015,225.06,224.965,224.99,529600000.0
2007-11-19 20:18:00,224.985,224.985,224.875,224.88,422900000.0
2007-11-19 20:19:00,224.88,224.91,224.85,224.9,392300000.0
2007-11-19 20:20:00,224.9,224.9,224.755,224.805,350600000.0
2007-11-19 20:21:00,224.805,224.91,224.805,224.895,273300000.0
2007-11-19 20:22:00,224.895,224.91,224.825,224.855,298000000.0
2007-11-19 20:23:00,224.855,224.855,224.81,224.825,229000000.0
2007-11-19 20:24:00,224.83,224.905,224.825,224.89,230900000.0
2007-11-19 20:25:00,224.89,224.965,224.875,224.96,290700000.0
2007-11-19 20:26:00,224.97,225.035,224.95,225.02,209000000.0
2007-11-19 20:27:00,225.02,225.04,224.97,225.02,221800000.0
2007-11-19 20:28:00,225.02,225.04,224.965,224.97,255800000.0
2007-11-19 20:29:00,224.97,225.04,224.965,225.01,446600000.0
2007-11-19 20:30:00,225.005,225.06,224.995,225.055,180200000.0
2007-11-19 20:31:00,225.055,225.055,224.915,224.92,333600000.0
2007-11-19 20:32:00,224.92,224.94,224.9,224.91,231000000.0
2007-11-19 20:33:00,224.91,224.925,224.895,224.9,87700000.0
2007-11-19 20:34:00,224.9,224.925,224.825,224.85,249100000.0
2007-11-19 20:35:00,224.85,224.87,224.835,224.84,219800000.0
2007-11-19 20:36:00,224.835,224.855,224.82,224.85,323499999.0
2007-11-19 20:37:00,224.85,224.85,224.785,224.81,403400000.0
2007-11-19 20:38:00,224.81,224.81,224.785,224.785,339100000.0
2007-11-19 20:39:00,224.785,224.86,224.785,224.86,307900000.0
2007-11-19 20:40:00,224.86,224.88,224.83,224.83,82500000.0
2007-11-19 20:41:00,224.83,224.86,224.805,224.805,134400000.0
2007-11-19 20:42:00,224.81,224.83,224.775,224.8,122400000.0
2007-11-19 20:43:00,224.8,224.83,224.74,224.75,275900000.0
2007-11-19 20:44:00,224.75,224.75,224.67,224.71,415100000.0
2007-11-19 20:45:00,224.7,224.79,224.7,224.75,417100000.0
2007-11-19 20:46:00,224.75,224.78,224.73,224.78,172100000.0
2007-11-19 20:47:00,224.77,224.77,224.72,224.725,187599999.0
2007-11-19 20:48:00,224.725,224.74,224.69,224.69,165500000.0
2007-11-19 20:49:00,224.695,224.71,224.665,224.7,149900000.0
2007-11-19 20:50:00,224.7,224.72,224.67,224.705,316100000.0
2007-11-19 20:51:00,224.705,224.76,224.675,224.695,309400000.0
2007-11-19 20:52:00,224.695,224.81,224.685,224.79,260000000.0
2007-11-19 20:53:00,224.79,224.79,224.7,224.705,255700000.0
2007-11-19 20:54:00,224.705,224.755,224.695,224.75,207500000.0
2007-11-19 20:55:00,224.76,224.76,224.69,224.69,244300000.0
2007-11-19 20:56:00,224.69,224.76,224.69,224.73,109499999.0
2007-11-19 20:57:00,224.73,224.76,224.715,224.75,20800000.0
2007-11-19 20:58:00,224.75,224.77,224.68,224.7,26600000.0
2007-11-19 20:59:00,224.7,224.705,224.66,224.69,216400000.0
2007-11-19 21:00:00,224.69,224.695,224.605,224.605,381500002.0
2007-11-19 21:01:00,224.605,224.645,224.58,224.61,290900000.0
2007-11-19 21:02:00,224.61,224.665,224.555,224.58,411000000.0
2007-11-19 21:03:00,224.585,224.67,224.575,224.65,180300000.0
2007-11-19 21:04:00,224.65,224.685,224.62,224.655,156100000.0
2007-11-19 21:05:00,224.655,224.655,224.57,224.57,297100000.0
2007-11-19 21:06:00,224.59,224.7,224.57,224.69,64700000.0
2007-11-19 21:07:00,224.695,224.75,224.67,224.7,30300000.0
2007-11-19 21:08:00,224.7,224.805,224.695,224.805,104600000.0
2007-11-19 21:09:00,224.805,224.85,224.795,224.845,56700000.0
2007-11-19 21:10:00,224.84,224.865,224.83,224.85,113800000.0
2007-11-19 21:11:00,224.85,224.87,224.825,224.855,186000000.0
2007-11-19 21:12:00,224.855,224.855,224.785,224.83,264800000.0
2007-11-19 21:13:00,224.83,224.96,224.83,224.94,131100000.0
2007-11-19 21:14:00,224.955,224.96,224.905,224.91,377700000.0
2007-11-19 21:15:00,224.91,224.91,224.845,224.875,113000000.0
2007-11-19 21:16:00,224.875,224.9,224.84,224.84,148000000.0
2007-11-19 21:17:00,224.84,224.87,224.81,224.85,154300000.0
2007-11-19 21:18:00,224.85,224.98,224.83,224.975,208800000.0
2007-11-19 21:19:00,224.98,225.035,224.965,225.01,160800000.0
2007-11-19 21:20:00,225.01,225.035,225.0,225.01,114000000.0
2007-11-19 21:21:00,225.025,225.145,225.01,225.14,211900000.0
2007-11-19 21:22:00,225.135,225.215,225.12,225.21,324800000.0
2007-11-19 21:23:00,225.19,225.19,225.06,225.1,374400000.0
2007-11-19 21:24:00,225.1,225.19,225.1,225.17,117600000.0
2007-11-19 21:25:00,225.17,225.17,225.06,225.09,449500000.0
2007-11-19 21:26:00,225.09,225.155,225.09,225.14,187900000.0
2007-11-19 21:27:00,225.14,225.19,225.085,225.15,190500000.0
2007-11-19 21:28:00,225.14,225.18,225.08,225.1,333100000.0
2007-11-19 21:29:00,225.1,225.14,225.1,225.105,302800001.0
2007-11-19 21:30:00,225.105,225.13,225.055,225.075,225000000.0
2007-11-19 21:31:00,225.065,225.1,225.065,225.08,183800000.0
2007-11-19 21:32:00,225.075,225.085,225.065,225.07,128500000.0
2007-11-19 21:33:00,225.065,225.09,224.965,224.98,579000000.0
2007-11-19 21:34:00,224.97,224.98,224.925,224.925,161100000.0
2007-11-19 21:35:00,224.925,224.94,224.86,224.9,228600000.0
2007-11-19 21:36:00,224.91,224.97,224.89,224.97,106300000.0
2007-11-19 21:37:00,224.965,224.965,224.92,224.965,266599999.0
2007-11-19 21:38:00,224.965,225.03,224.965,225.03,92300000.0
2007-11-19 21:39:00,225.02,225.08,225.02,225.065,324200000.0
2007-11-19 21:40:00,225.07,225.14,225.055,225.14,275900000.0
2007-11-19 21:41:00,225.14,225.22,225.13,225.2,150600000.0
2007-11-19 21:42:00,225.2,225.42,225.2,225.41,223400000.0
2007-11-19 21:43:00,225.41,225.46,225.41,225.44,99600000.0
2007-11-19 21:44:00,225.43,225.48,225.35,225.41,237100000.0
2007-11-19 21:45:00,225.41,225.41,225.325,225.33,274600000.0
2007-11-19 21:46:00,225.33,225.39,225.305,225.36,232800000.0
2007-11-19 21:47:00,225.36,225.39,225.32,225.35,202100000.0
2007-11-19 21:48:00,225.35,225.36,225.33,225.345,108600001.0
2007-11-19 21:49:00,225.35,225.43,225.315,225.43,193200000.0
2007-11-19 21:50:00,225.43,225.435,225.41,225.435,92700000.0
2007-11-19 21:51:00,225.43,225.43,225.36,225.38,308600000.0
2007-11-19 21:52:00,225.38,225.4,225.345,225.35,190600000.0
2007-11-19 21:53:00,225.35,225.35,225.25,225.25,408200000.0
2007-11-19 21:54:00,225.25,225.28,225.175,225.18,407200001.0
2007-11-19 21:55:00,225.175,225.2,225.1,225.115,217100000.0
2007-11-19 21:56:00,225.11,225.165,225.11,225.165,199400000.0
2007-11-19 21:57:00,225.165,225.215,225.16,225.2,54500000.0
2007-11-19 21:58:00,225.21,225.24,225.18,225.18,189700000.0
2007-11-19 21:59:00,225.18,225.195,225.165,225.18,233100000.0
2007-11-19 22:00:00,225.165,225.175,225.1,225.1,267900000.0
2007-11-19 22:01:00,225.11,225.11,225.03,225.03,196700000.0
2007-11-19 22:02:00,225.03,225.04,224.995,225.01,190800000.0
2007-11-19 22:03:00,225.01,225.01,224.92,225.0,304200000.0
2007-11-19 22:04:00,225.0,225.01,224.955,224.97,327500000.0
2007-11-19 22:05:00,224.97,225.03,224.945,225.025,228300000.0
2007-11-19 22:06:00,225.025,225.08,225.015,225.075,140300000.0
2007-11-19 22:07:00,225.08,225.11,225.0,225.0,143200000.0
2007-11-19 22:08:00,225.005,225.07,224.975,225.005,334300000.0
2007-11-19 22:09:00,225.005,225.05,224.98,224.98,182800000.0
2007-11-19 22:10:00,224.98,224.995,224.89,224.895,141000000.0
2007-11-19 22:11:00,224.89,224.965,224.89,224.96,135900000.0
2007-11-19 22:12:00,224.96,224.98,224.92,224.95,119500000.0
2007-11-19 22:13:00,224.95,225.065,224.95,225.065,267800000.0
2007-11-19 22:14:00,225.065,225.08,225.025,225.03,175700000.0
2007-11-19 22:15:00,225.03,225.155,225.02,225.105,321100000.0
2007-11-19 22:16:00,225.105,225.17,225.08,225.155,154100000.0
2007-11-19 22:17:00,225.16,225.2,225.115,225.115,143500000.0
2007-11-19 22:18:00,225.115,225.16,225.09,225.16,161500000.0
2007-11-19 22:19:00,225.16,225.18,225.135,225.14,111200000.0
2007-11-19 22:20:00,225.15,225.15,225.07,225.13,333999999.0
2007-11-19 22:21:00,225.13,225.13,225.06,225.075,278300000.0
2007-11-19 22:22:00,225.07,225.2,225.07,225.2,175700000.0
2007-11-19 22:23:00,225.2,225.27,225.17,225.195,124600000.0
2007-11-19 22:24:00,225.195,225.24,225.13,225.21,490200000.0
2007-11-19 22:25:00,225.21,225.24,225.145,225.16,220200000.0
2007-11-19 22:26:00,225.16,225.25,225.14,225.22,35700000.0
2007-11-19 22:27:00,225.22,225.23,225.19,225.23,73300000.0
2007-11-19 22:28:00,225.23,225.305,225.23,225.285,95700000.0
2007-11-19 22:29:00,225.29,225.33,225.26,225.26,344300000.0
2007-11-19 22:30:00,225.26,225.28,225.24,225.25,255500000.0
2007-11-19 22:31:00,225.25,225.25,225.16,225.165,108600000.0
2007-11-19 22:32:00,225.16,225.22,225.125,225.17,299800000.0
2007-11-19 22:33:00,225.17,225.19,225.1,225.105,115000000.0
2007-11-19 22:34:00,225.105,225.145,225.06,225.115,127900000.0
2007-11-19 22:35:00,225.115,225.115,225.06,225.06,225600000.0
2007-11-19 22:36:00,225.06,225.07,225.035,225.07,55600000.0
2007-11-19 22:37:00,225.07,225.1,225.06,225.1,50100000.0
2007-11-19 22:38:00,225.1,225.1,225.045,225.06,301400000.0
2007-11-19 22:39:00,225.06,225.22,225.06,225.12,204400000.0
2007-11-19 22:40:00,225.14,225.145,225.02,225.04,294300000.0
2007-11-19 22:41:00,225.04,225.08,225.02,225.045,301900000.0
2007-11-19 22:42:00,225.045,225.07,225.01,225.035,124800000.0
2007-11-19 22:43:00,225.035,225.07,225.03,225.03,46900000.0
2007-11-19 22:44:00,225.03,225.03,224.94,224.965,122299999.0
2007-11-19 22:45:00,224.975,224.975,224.94,224.94,149200000.0
2007-11-19 22:46:00,224.94,224.94,224.89,224.915,174400000.0
2007-11-19 22:47:00,224.91,224.96,224.89,224.895,275500000.0
2007-11-19 22:48:00,224.89,224.955,224.89,224.955,158200000.0
2007-11-19 22:49:00,224.95,224.96,224.92,224.925,159600000.0
2007-11-19 22:50:00,224.925,224.985,224.92,224.985,40600000.0
2007-11-19 22:51:00,224.99,225.01,224.95,224.985,200600000.0
2007-11-19 22:52:00,224.99,225.0,224.97,224.98,63000000.0
2007-11-19 22:53:00,224.99,225.085,224.98,225.08,140700000.0
2007-11-19 22:54:00,225.085,225.085,225.065,225.065,16500000.0
2007-11-19 22:55:00,225.065,225.125,225.065,225.09,89400000.0
2007-11-19 22:56:00,225.09,225.13,225.07,225.1,209600000.0
2007-11-19 22:57:00,225.11,225.11,225.025,225.035,75900000.0
2007-11-19 22:58:00,225.035,225.055,225.01,225.03,101500000.0
2007-11-19 22:59:00,225.04,225.08,225.01,225.01,88200000.0
2007-11-19 23:00:00,225.01,225.08,225.01,225.08,138300000.0
2007-11-19 23:01:00,225.08,225.11,225.06,225.06,113000000.0
2007-11-19 23:02:00,225.06,225.06,225.03,225.05,56700000.0
2007-11-19 23:03:00,225.05,225.065,225.005,225.06,88200000.0
2007-11-19 23:04:00,225.05,225.09,225.025,225.09,85400000.0
2007-11-19 23:05:00,225.09,225.09,225.03,225.08,65600000.0
2007-11-19 23:06:00,225.08,225.11,225.07,225.11,80300000.0
2007-11-19 23:07:00,225.11,225.11,225.05,225.07,166600000.0
2007-11-19 23:08:00,225.05,225.12,225.05,225.11,49800000.0
2007-11-19 23:09:00,225.11,225.11,225.04,225.04,75900000.0
2007-11-19 23:10:00,225.04,225.05,225.0,225.0,84100000.0
2007-11-19 23:11:00,225.0,225.02,224.975,224.98,97700000.0
2007-11-19 23:12:00,224.98,224.98,224.95,224.96,337600002.0
2007-11-19 23:13:00,224.96,224.96,224.925,224.945,124900000.0
2007-11-19 23:14:00,224.945,224.95,224.92,224.92,60800000.0
2007-11-19 23:15:00,224.92,224.92,224.895,224.9,54200000.0
2007-11-19 23:16:00,224.9,224.97,224.9,224.97,23400000.0
2007-11-19 23:17:00,224.97,224.97,224.95,224.95,7200000.0
2007-11-19 23:18:00,224.95,224.98,224.95,224.95,10900000.0
2007-11-19 23:19:00,224.95,224.97,224.95,224.97,4400000.0
2007-11-19 23:20:00,224.97,224.98,224.95,224.96,81600000.0
2007-11-19 23:21:00,224.96,224.97,224.925,224.95,164800000.0
2007-11-19 23:22:00,224.95,224.98,224.95,224.98,12000000.0
2007-11-19 23:23:00,224.98,225.01,224.96,224.99,8900000.0
2007-11-19 23:24:00,224.99,225.02,224.975,225.0,18700000.0
2007-11-19 23:25:00,225.0,225.01,224.985,225.01,7000000.0
2007-11-19 23:26:00,225.01,225.05,224.99,225.03,7600000.0
2007-11-19 23:27:00,225.03,225.08,225.03,225.08,9200000.0
2007-11-19 23:28:00,225.08,225.08,225.04,225.05,30300000.0
2007-11-19 23:29:00,225.05,225.125,225.05,225.09,209200000.0
2007-11-19 23:30:00,225.1,225.14,225.095,225.12,133600000.0
2007-11-19 23:31:00,225.12,225.17,225.115,225.135,61100000.0
2007-11-19 23:32:00,225.14,225.14,225.105,225.12,79500000.0
2007-11-19 23:33:00,225.12,225.12,225.07,225.1,66100000.0
2007-11-19 23:34:00,225.09,225.13,225.08,225.13,191000000.0
2007-11-19 23:35:00,225.13,225.14,225.12,225.125,11700000.0
2007-11-19 23:36:00,225.12,225.16,225.115,225.16,66800000.0
2007-11-19 23:37:00,225.16,225.21,225.13,225.21,90400000.0
2007-11-19 23:38:00,225.21,225.22,225.18,225.19,58300000.0
2007-11-19 23:39:00,225.19,225.19,225.17,225.18,87200000.0
2007-11-19 23:40:00,225.17,225.2,225.13,225.18,131800000.0
2007-11-19 23:41:00,225.18,225.18,225.115,225.12,110700000.0
2007-11-19 23:42:00,225.12,225.16,225.12,225.12,107700000.0
2007-11-19 23:43:00,225.12,225.12,225.05,225.05,214800000.0
2007-11-19 23:44:00,225.06,225.075,225.04,225.04,159899999.0
2007-11-19 23:45:00,225.04,225.04,225.005,225.005,128000000.0
2007-11-19 23:46:00,225.02,225.02,224.99,225.01,56200000.0
2007-11-19 23:47:00,225.01,225.01,224.99,225.0,115200000.0
2007-11-19 23:48:00,225.0,225.0,225.0,225.0,53600000.0
2007-11-19 23:49:00,225.0,225.025,224.99,225.025,83400000.0
2007-11-19 23:50:00,225.055,225.055,225.02,225.055,70100000.0
2007-11-19 23:51:00,225.055,225.07,225.04,225.07,52900000.0
2007-11-19 23:52:00,225.07,225.085,225.05,225.06,33800000.0
2007-11-19 23:53:00,225.06,225.075,225.04,225.05,24100000.0
2007-11-19 23:54:00,225.05,225.08,225.05,225.06,42600000.0
2007-11-19 23:55:00,225.06,225.06,225.04,225.05,56900000.0
2007-11-19 23:56:00,225.05,225.13,225.05,225.09,185300000.0
2007-11-19 23:57:00,225.1,225.16,225.1,225.16,9800000.0
2007-11-19 23:58:00,225.16,225.16,225.1,225.1,237800000.0
2007-11-19 23:59:00,225.1,225.11,224.99,224.99,294000000.0
2007-11-20 00:00:00,224.99,225.05,224.91,224.95,243800000.0
2007-11-20 00:01:00,224.95,224.98,224.95,224.96,139200000.0
2007-11-20 00:02:00,224.96,225.0,224.94,224.96,120200000.0
2007-11-20 00:03:00,224.96,224.98,224.88,224.94,219500000.0
2007-11-20 00:04:00,224.94,224.97,224.89,224.95,156500000.0
2007-11-20 00:05:00,224.97,225.035,224.95,224.995,65500000.0
2007-11-20 00:06:00,224.995,225.08,224.985,225.08,39300000.0
2007-11-20 00:07:00,225.08,225.09,224.925,224.945,84900000.0
2007-11-20 00:08:00,224.945,224.995,224.945,224.95,115600000.0
2007-11-20 00:09:00,224.95,225.045,224.95,225.04,44000000.0
2007-11-20 00:10:00,225.04,225.12,225.02,225.095,82000000.0
2007-11-20 00:11:00,225.095,225.095,225.06,225.06,23100000.0
2007-11-20 00:12:00,225.04,225.065,225.04,225.04,25300000.0
2007-11-20 00:13:00,225.03,225.03,224.935,225.03,55900000.0
2007-11-20 00:14:00,225.01,225.01,224.87,224.9,82900000.0
2007-11-20 00:15:00,224.9,224.92,224.84,224.855,76800000.0
2007-11-20 00:16:00,224.855,224.895,224.78,224.78,41600000.0
2007-11-20 00:17:00,224.775,224.79,224.69,224.695,195100000.0
2007-11-20 00:18:00,224.7,224.73,224.67,224.7,151600000.0
2007-11-20 00:19:00,224.7,224.71,224.685,224.695,62900000.0
2007-11-20 00:20:00,224.68,224.75,224.68,224.7,96100000.0
2007-11-20 00:21:00,224.7,224.75,224.66,224.69,203500000.0
2007-11-20 00:22:00,224.69,224.73,224.65,224.65,116200000.0
2007-11-20 00:23:00,224.65,224.67,224.63,224.65,207200000.0
2007-11-20 00:24:00,224.65,224.65,224.59,224.62,179700000.0
2007-11-20 00:25:00,224.62,224.72,224.6,224.65,112600000.0
2007-11-20 00:26:00,224.65,224.7,224.62,224.66,121900000.0
2007-11-20 00:27:00,224.66,224.74,224.65,224.715,167800000.0
2007-11-20 00:28:00,224.71,224.73,224.655,224.66,226500000.0
2007-11-20 00:29:00,224.67,224.7,224.655,224.66,157500000.0
2007-11-20 00:30:00,224.67,224.7,224.61,224.61,307300000.0
2007-11-20 00:31:00,224.62,224.7,224.62,224.69,485400000.0
2007-11-20 00:32:00,224.69,224.69,224.6,224.6,954500000.0
2007-11-20 00:33:00,224.61,224.73,224.57,224.73,449900000.0
2007-11-20 00:34:00,224.73,224.79,224.69,224.74,286300000.0
2007-11-20 00:35:00,224.74,224.74,224.73,224.74,68600000.0
2007-11-20 00:36:00,224.73,224.79,224.71,224.71,206000000.0
2007-11-20 00:37:00,224.7,224.76,224.7,224.76,111800000.0
2007-11-20 00:38:00,224.76,224.76,224.72,224.76,129300000.0
2007-11-20 00:39:00,224.78,224.81,224.76,224.8,183200000.0
2007-11-20 00:40:00,224.8,224.83,224.8,224.82,100600000.0
2007-11-20 00:41:00,224.805,224.82,224.78,224.8,375700000.0
2007-11-20 00:42:00,224.8,224.89,224.79,224.87,481200002.0
2007-11-20 00:43:00,224.88,224.93,224.875,224.91,616399997.0
2007-11-20 00:44:00,224.89,224.93,224.89,224.89,366799998.0
2007-11-20 00:45:00,224.89,224.9,224.87,224.88,108300000.0
2007-11-20 00:46:00,224.87,224.88,224.87,224.87,154799996.0
2007-11-20 00:47:00,224.87,224.88,224.85,224.88,142200000.0
2007-11-20 00:48:00,224.88,224.9,224.87,224.88,47000000.0
2007-11-20 00:49:00,224.88,224.88,224.86,224.88,184800000.0
2007-11-20 00:50:00,224.88,224.89,224.86,224.87,130100000.0
2007-11-20 00:51:00,224.87,224.89,224.855,224.89,266500002.0
2007-11-20 00:52:00,224.88,224.93,224.88,224.92,170999999.0
2007-11-20 00:53:00,224.92,224.92,224.89,224.9,105400000.0
2007-11-20 00:54:00,224.93,224.96,224.86,224.87,148200000.0
2007-11-20 00:55:00,224.87,224.87,224.86,224.86,79000000.0
2007-11-20 00:56:00,224.87,224.91,224.87,224.9,88200000.0
2007-11-20 00:57:00,224.9,224.9,224.89,224.89,63800000.0
2007-11-20 00:58:00,224.9,224.93,224.89,224.91,89300000.0
2007-11-20 00:59:00,224.91,224.94,224.91,224.94,178100000.0
2007-11-20 01:00:00,224.94,224.94,224.88,224.91,258100000.0
2007-11-20 01:01:00,224.92,224.92,224.81,224.83,361900000.0
2007-11-20 01:02:00,224.83,224.84,224.83,224.83,81700000.0
2007-11-20 01:03:00,224.83,224.84,224.78,224.82,242900000.0
2007-11-20 01:04:00,224.82,224.82,224.81,224.82,51700000.0
2007-11-20 01:05:00,224.82,224.83,224.78,224.79,163900000.0
2007-11-20 01:06:00,224.79,224.91,224.79,224.87,181900000.0
2007-11-20 01:07:00,224.855,224.89,224.84,224.87,266500000.0
2007-11-20 01:08:00,224.87,224.87,224.72,224.72,230300000.0
2007-11-20 01:09:00,224.72,224.72,224.68,224.72,171500000.0
2007-11-20 01:10:00,224.72,224.81,224.72,224.79,249100000.0
2007-11-20 01:11:00,224.79,224.89,224.77,224.84,283600000.0
2007-11-20 01:12:00,224.83,224.87,224.82,224.84,138900000.0
2007-11-20 01:13:00,224.84,224.84,224.77,224.77,274000000.0
2007-11-20 01:14:00,224.77,224.79,224.75,224.79,416100000.0
2007-11-20 01:15:00,224.79,224.83,224.78,224.81,139900000.0
2007-11-20 01:16:00,224.81,224.86,224.78,224.86,217300000.0
2007-11-20 01:17:00,224.87,224.91,224.87,224.89,138100000.0
2007-11-20 01:18:00,224.89,224.92,224.83,224.87,335100000.0
2007-11-20 01:19:00,224.87,224.89,224.87,224.88,63800000.0
2007-11-20 01:20:00,224.88,224.92,224.84,224.87,233700000.0
2007-11-20 01:21:00,224.88,224.92,224.85,224.89,256400000.0
2007-11-20 01:22:00,224.9,224.92,224.85,224.85,407600000.0
2007-11-20 01:23:00,224.86,224.88,224.85,224.87,211800000.0
2007-11-20 01:24:00,224.86,224.87,224.83,224.84,230700000.0
2007-11-20 01:25:00,224.84,224.85,224.82,224.82,46000000.0
2007-11-20 01:26:00,224.82,224.85,224.82,224.85,88900000.0
2007-11-20 01:27:00,224.85,224.85,224.85,224.85,12500000.0
2007-11-20 01:28:00,224.85,224.86,224.84,224.84,51000000.0
2007-11-20 01:29:00,224.84,224.86,224.83,224.85,111900000.0
2007-11-20 01:30:00,224.85,224.86,224.85,224.86,28900000.0
2007-11-20 01:31:00,224.86,224.9,224.85,224.9,161100000.0
2007-11-20 01:32:00,224.9,225.02,224.9,225.02,301500000.0
2007-11-20 01:33:00,225.01,225.04,224.95,225.0,273100000.0
2007-11-20 01:34:00,225.0,225.08,225.0,225.03,229500000.0
2007-11-20 01:35:00,225.02,225.07,224.99,225.06,356000000.0
2007-11-20 01:36:00,225.06,225.06,225.01,225.03,210200000.0
2007-11-20 01:37:00,225.02,225.03,225.0,225.02,91100000.0
2007-11-20 01:38:00,225.02,225.07,225.01,225.06,181900000.0
2007-11-20 01:39:00,225.05,225.14,225.05,225.11,512900000.0
2007-11-20 01:40:00,225.11,225.15,225.01,225.05,506900000.0
2007-11-20 01:41:00,225.04,225.12,225.02,225.1,173800000.0
2007-11-20 01:42:00,225.1,225.23,225.04,225.23,309300000.0
2007-11-20 01:43:00,225.23,225.23,225.16,225.22,172500000.0
2007-11-20 01:44:00,225.21,225.21,225.11,225.17,164400000.0
2007-11-20 01:45:00,225.17,225.17,225.12,225.17,156400000.0
2007-11-20 01:46:00,225.17,225.17,225.15,225.15,127900000.0
2007-11-20 01:47:00,225.15,225.22,225.14,225.17,226400000.0
2007-11-20 01:48:00,225.16,225.18,225.13,225.16,360700000.0
2007-11-20 01:49:00,225.16,225.16,225.07,225.12,274800000.0
2007-11-20 01:50:00,225.12,225.12,225.1,225.1,72200000.0
2007-11-20 01:51:00,225.11,225.11,225.03,225.03,192500000.0
2007-11-20 01:52:00,225.03,225.04,225.0,225.03,235500000.0
2007-11-20 01:53:00,225.04,225.05,224.99,225.01,277600000.0
2007-11-20 01:54:00,225.01,225.02,224.98,224.99,200300000.0
2007-11-20 01:55:00,224.99,224.99,224.91,224.93,736800000.0
2007-11-20 01:56:00,224.93,224.97,224.78,224.8,319800000.0
2007-11-20 01:57:00,224.8,224.82,224.78,224.81,151700000.0
2007-11-20 01:58:00,224.82,224.88,224.8,224.88,56200000.0
2007-11-20 01:59:00,224.88,224.9,224.86,224.86,167900000.0
2007-11-20 02:00:00,224.86,224.9,224.78,224.79,258000000.0
2007-11-20 02:01:00,224.79,224.81,224.76,224.77,259100000.0
2007-11-20 02:02:00,224.76,224.79,224.73,224.75,264900000.0
2007-11-20 02:03:00,224.75,224.76,224.72,224.76,289499999.0
2007-11-20 02:04:00,224.76,224.81,224.75,224.79,311300000.0
2007-11-20 02:05:00,224.79,224.84,224.79,224.81,319200000.0
2007-11-20 02:06:00,224.81,224.91,224.81,224.89,620000000.0
2007-11-20 02:07:00,224.9,224.91,224.88,224.91,190400000.0
2007-11-20 02:08:00,224.91,224.91,224.85,224.85,108900000.0
2007-11-20 02:09:00,224.85,224.85,224.75,224.78,234000000.0
2007-11-20 02:10:00,224.78,224.84,224.77,224.82,352700000.0
2007-11-20 02:11:00,224.82,224.87,224.815,224.87,241500000.0
2007-11-20 02:12:00,224.87,224.9,224.85,224.89,216600000.0
2007-11-20 02:13:00,224.89,224.96,224.89,224.96,333400000.0
2007-11-20 02:14:00,224.96,224.96,224.93,224.96,159100000.0
2007-11-20 02:15:00,224.96,224.99,224.94,224.97,343500000.0
2007-11-20 02:16:00,224.97,225.03,224.95,225.02,317000001.0
2007-11-20 02:17:00,225.02,225.03,224.94,224.95,403000000.0
2007-11-20 02:18:00,224.95,224.97,224.84,224.88,474600000.0
2007-11-20 02:19:00,224.88,224.92,224.88,224.91,115200000.0
2007-11-20 02:20:00,224.91,224.93,224.87,224.89,290900000.0
2007-11-20 02:21:00,224.89,224.93,224.89,224.92,413500000.0
2007-11-20 02:22:00,224.9,224.94,224.89,224.92,242200000.0
2007-11-20 02:23:00,224.92,224.97,224.91,224.97,358900000.0
2007-11-20 02:24:00,224.97,224.97,224.89,224.91,88200000.0
2007-11-20 02:25:00,224.91,224.95,224.86,224.88,150400000.0
2007-11-20 02:26:00,224.87,224.88,224.84,224.88,97700000.0
2007-11-20 02:27:00,224.88,224.9,224.87,224.9,69500000.0
2007-11-20 02:28:00,224.9,224.93,224.9,224.91,36600000.0
2007-11-20 02:29:00,224.89,224.93,224.87,224.91,336400000.0
2007-11-20 02:30:00,224.91,224.95,224.91,224.91,207300000.0
2007-11-20 02:31:00,224.91,224.96,224.91,224.96,359600000.0
2007-11-20 02:32:00,224.96,224.99,224.925,224.96,194000000.0
2007-11-20 02:33:00,224.95,225.01,224.95,224.99,224700000.0
2007-11-20 02:34:00,224.99,225.11,224.96,225.09,271200000.0
2007-11-20 02:35:00,225.09,225.11,225.08,225.11,256200000.0
2007-11-20 02:36:00,225.11,225.13,225.06,225.11,244000000.0
2007-11-20 02:37:00,225.11,225.11,225.07,225.07,417500000.0
2007-11-20 02:38:00,225.07,225.12,225.07,225.1,419000000.0
2007-11-20 02:39:00,225.11,225.12,225.08,225.08,344899999.0
2007-11-20 02:40:00,225.08,225.1,225.03,225.03,375200000.0
2007-11-20 02:41:00,225.04,225.08,225.03,225.04,214000000.0
2007-11-20 02:42:00,225.04,225.06,225.03,225.04,189500000.0
2007-11-20 02:43:00,225.04,225.06,225.04,225.05,92100000.0
2007-11-20 02:44:00,225.05,225.07,225.03,225.05,282600000.0
2007-11-20 02:45:00,225.06,225.07,225.04,225.05,185900000.0
2007-11-20 02:46:00,225.07,225.09,225.07,225.07,216000000.0
2007-11-20 02:47:00,225.07,225.1,225.06,225.08,89900000.0
2007-11-20 02:48:00,225.08,225.08,225.06,225.08,136000000.0
2007-11-20 02:49:00,225.08,225.08,225.06,225.06,36300000.0
2007-11-20 02:50:00,225.06,225.07,225.06,225.07,155900000.0
2007-11-20 02:51:00,225.07,225.13,225.06,225.13,147000000.0
2007-11-20 02:52:00,225.13,225.17,225.1,225.17,309600000.0
2007-11-20 02:53:00,225.17,225.24,225.17,225.24,346300000.0
2007-11-20 02:54:00,225.24,225.26,225.17,225.22,138400000.0
2007-11-20 02:55:00,225.22,225.22,225.15,225.16,707799997.0
2007-11-20 02:56:00,225.17,225.2,225.17,225.17,131900000.0
2007-11-20 02:57:00,225.17,225.19,225.15,225.19,162900000.0
2007-11-20 02:58:00,225.19,225.27,225.18,225.25,303400000.0
2007-11-20 02:59:00,225.25,225.27,225.19,225.22,350700000.0
2007-11-20 03:00:00,225.22,225.22,225.13,225.15,605500000.0
2007-11-20 03:01:00,225.16,225.21,225.16,225.18,289700000.0
2007-11-20 03:02:00,225.18,225.24,225.16,225.22,409700000.0
2007-11-20 03:03:00,225.22,225.35,225.22,225.3,605300000.0
2007-11-20 03:04:00,225.3,225.34,225.28,225.29,220800000.0
2007-11-20 03:05:00,225.29,225.29,225.22,225.22,508200000.0
2007-11-20 03:06:00,225.23,225.23,225.17,225.19,288500000.0
2007-11-20 03:07:00,225.19,225.2,225.12,225.13,201800000.0
2007-11-20 03:08:00,225.13,225.14,225.1,225.14,332100000.0
2007-11-20 03:09:00,225.14,225.14,225.05,225.05,255499999.0
2007-11-20 03:10:00,225.05,225.07,225.04,225.05,85900000.0
2007-11-20 03:11:00,225.05,225.05,224.98,225.0,327700000.0
2007-11-20 03:12:00,225.01,225.02,224.95,224.98,334800000.0
2007-11-20 03:13:00,224.97,225.02,224.96,224.97,303500000.0
2007-11-20 03:14:00,224.97,224.97,224.89,224.9,489700000.0
2007-11-20 03:15:00,224.89,224.91,224.83,224.85,302100000.0
2007-11-20 03:16:00,224.85,224.88,224.83,224.84,164600000.0
2007-11-20 03:17:00,224.84,224.88,224.81,224.84,300800000.0
2007-11-20 03:18:00,224.84,224.88,224.84,224.85,244700000.0
2007-11-20 03:19:00,224.85,224.87,224.82,224.84,428800000.0
2007-11-20 03:20:00,224.83,224.87,224.8,224.87,306500000.0
2007-11-20 03:21:00,224.87,224.95,224.86,224.89,163700000.0
2007-11-20 03:22:00,224.89,224.98,224.87,224.98,101200000.0
2007-11-20 03:23:00,224.98,225.02,224.92,224.94,294700000.0
2007-11-20 03:24:00,224.94,224.95,224.91,224.91,159200000.0
2007-11-20 03:25:00,224.91,224.91,224.86,224.88,381000000.0
2007-11-20 03:26:00,224.88,224.89,224.84,224.87,210500000.0
2007-11-20 03:27:00,224.87,224.95,224.86,224.95,148700000.0
2007-11-20 03:28:00,224.96,225.07,224.92,224.95,395800000.0
2007-11-20 03:29:00,224.95,224.96,224.91,224.94,146300000.0
2007-11-20 03:30:00,224.94,224.96,224.93,224.94,158900000.0
2007-11-20 03:31:00,224.94,225.0,224.9,224.97,455500000.0
2007-11-20 03:32:00,224.98,225.0,224.93,224.93,155000000.0
2007-11-20 03:33:00,224.94,224.94,224.9,224.9,424800000.0
2007-11-20 03:34:00,224.9,224.92,224.81,224.85,371300000.0
2007-11-20 03:35:00,224.85,224.86,224.84,224.84,147300000.0
2007-11-20 03:36:00,224.84,224.86,224.82,224.84,145400000.0
2007-11-20 03:37:00,224.84,224.86,224.84,224.86,53100000.0
2007-11-20 03:38:00,224.84,224.85,224.78,224.79,182000000.0
2007-11-20 03:39:00,224.79,224.81,224.75,224.8,192700000.0
2007-11-20 03:40:00,224.8,224.8,224.69,224.72,511200000.0
2007-11-20 03:41:00,224.72,224.72,224.66,224.67,432000000.0
2007-11-20 03:42:00,224.67,224.67,224.63,224.65,175400000.0
2007-11-20 03:43:00,224.65,224.66,224.63,224.64,151700000.0
2007-11-20 03:44:00,224.65,224.68,224.64,224.65,247500000.0
2007-11-20 03:45:00,224.65,224.69,224.64,224.68,277800000.0
2007-11-20 03:46:00,224.67,224.72,224.67,224.71,280300000.0
2007-11-20 03:47:00,224.72,224.78,224.71,224.77,193000000.0
2007-11-20 03:48:00,224.77,224.87,224.77,224.85,334500000.0
2007-11-20 03:49:00,224.85,224.85,224.81,224.82,200100000.0
2007-11-20 03:50:00,224.82,224.87,224.8,224.81,286100000.0
2007-11-20 03:51:00,224.82,224.84,224.81,224.83,212300000.0
2007-11-20 03:52:00,224.83,224.84,224.82,224.83,158200000.0
2007-11-20 03:53:00,224.83,224.84,224.78,224.79,242100000.0
2007-11-20 03:54:00,224.8,224.82,224.75,224.82,262800000.0
2007-11-20 03:55:00,224.82,224.85,224.81,224.85,107500000.0
2007-11-20 03:56:00,224.86,224.91,224.86,224.9,235900000.0
2007-11-20 03:57:00,224.9,224.91,224.79,224.89,337200000.0
2007-11-20 03:58:00,224.89,224.89,224.84,224.84,291200000.0
2007-11-20 03:59:00,224.84,224.93,224.82,224.89,551100000.0
2007-11-20 04:00:00,224.875,224.94,224.875,224.895,217100000.0
2007-11-20 04:01:00,224.9,224.91,224.84,224.9,457700000.0
2007-11-20 04:02:00,224.9,224.92,224.81,224.84,370100000.0
2007-11-20 04:03:00,224.84,224.85,224.81,224.84,170000000.0
2007-11-20 04:04:00,224.84,224.84,224.76,224.76,630700000.0
2007-11-20 04:05:00,224.76,224.78,224.7,224.7,197800000.0
2007-11-20 04:06:00,224.7,224.73,224.57,224.57,446800000.0
2007-11-20 04:07:00,224.57,224.62,224.57,224.58,245900000.0
2007-11-20 04:08:00,224.58,224.59,224.46,224.53,233700000.0
2007-11-20 04:09:00,224.53,224.635,224.51,224.615,229700000.0
2007-11-20 04:10:00,224.635,224.74,224.6,224.72,158700000.0
2007-11-20 04:11:00,224.72,224.72,224.6,224.62,123700000.0
2007-11-20 04:12:00,224.62,224.645,224.57,224.57,270800000.0
2007-11-20 04:13:00,224.57,224.59,224.5,224.56,287100000.0
2007-11-20 04:14:00,224.56,224.58,224.515,224.53,229000000.0
2007-11-20 04:15:00,224.53,224.53,224.385,224.39,334500000.0
2007-11-20 04:16:00,224.4,224.41,224.31,224.36,934700000.0
2007-11-20 04:17:00,224.35,224.39,224.3,224.38,808199998.0
2007-11-20 04:18:00,224.38,224.55,224.38,224.54,497800000.0
2007-11-20 04:19:00,224.54,224.55,224.47,224.52,771099996.0
2007-11-20 04:20:00,224.52,224.6,224.52,224.58,277299998.0
2007-11-20 04:21:00,224.58,224.6,224.54,224.58,296000000.0
2007-11-20 04:22:00,224.58,224.64,224.5,224.535,515800001.0
2007-11-20 04:23:00,224.55,224.6,224.535,224.59,341899999.0
2007-11-20 04:24:00,224.58,224.64,224.57,224.63,392800000.0
2007-11-20 04:25:00,224.64,224.66,224.62,224.63,139500000.0
2007-11-20 04:26:00,224.62,224.7,224.61,224.68,623799999.0
2007-11-20 04:27:00,224.68,224.73,224.67,224.73,98200000.0
2007-11-20 04:28:00,224.72,224.77,224.69,224.71,395600000.0
2007-11-20 04:29:00,224.71,224.72,224.68,224.7,151400000.0
2007-11-20 04:30:00,224.7,224.7,224.62,224.64,491500001.0
2007-11-20 04:31:00,224.64,224.67,224.6,224.62,670700001.0
2007-11-20 04:32:00,224.62,224.67,224.62,224.64,168500000.0
2007-11-20 04:33:00,224.64,224.64,224.59,224.59,237100000.0
2007-11-20 04:34:00,224.59,224.61,224.57,224.58,107300000.0
2007-11-20 04:35:00,224.58,224.58,224.52,224.55,394199998.0
2007-11-20 04:36:00,224.55,224.56,224.52,224.56,236500000.0
2007-11-20 04:37:00,224.56,224.58,224.51,224.56,346799991.0
2007-11-20 04:38:00,224.56,224.65,224.54,224.65,345400000.0
2007-11-20 04:39:00,224.65,224.72,224.64,224.7,1053800003.0
2007-11-20 04:40:00,224.7,224.73,224.67,224.67,392099998.0
2007-11-20 04:41:00,224.675,224.7,224.66,224.68,641699998.0
2007-11-20 04:42:00,224.68,224.7,224.66,224.68,549300000.0
2007-11-20 04:43:00,224.68,224.71,224.67,224.68,236300000.0
2007-11-20 04:44:00,224.68,224.71,224.58,224.61,391600000.0
2007-11-20 04:45:00,224.61,224.68,224.6,224.67,336200000.0
2007-11-20 04:46:00,224.67,224.69,224.62,224.65,385600000.0
2007-11-20 04:47:00,224.65,224.67,224.6,224.62,587899999.0
2007-11-20 04:48:00,224.62,224.64,224.59,224.62,125000000.0
2007-11-20 04:49:00,224.62,224.62,224.52,224.54,499400001.0
2007-11-20 04:50:00,224.55,224.56,224.45,224.48,532300000.0
2007-11-20 04:51:00,224.485,224.5,224.4,224.41,460500000.0
2007-11-20 04:52:00,224.41,224.42,224.39,224.41,257800000.0
2007-11-20 04:53:00,224.41,224.41,224.29,224.35,581300000.0
2007-11-20 04:54:00,224.35,224.41,224.35,224.39,272200000.0
2007-11-20 04:55:00,224.4,224.44,224.39,224.44,152600000.0
2007-11-20 04:56:00,224.43,224.46,224.42,224.45,442500000.0
2007-11-20 04:57:00,224.45,224.49,224.42,224.47,709700001.0
2007-11-20 04:58:00,224.47,224.49,224.45,224.46,357300000.0
2007-11-20 04:59:00,224.47,224.53,224.46,224.51,329000000.0
2007-11-20 05:00:00,224.52,224.54,224.51,224.53,213000000.0
2007-11-20 05:01:00,224.53,224.53,224.52,224.52,123400000.0
2007-11-20 05:02:00,224.52,224.53,224.46,224.47,414400000.0
2007-11-20 05:03:00,224.47,224.55,224.47,224.55,356800000.0
2007-11-20 05:04:00,224.57,224.61,224.5,224.58,451600000.0
2007-11-20 05:05:00,224.59,224.67,224.59,224.64,259900000.0
2007-11-20 05:06:00,224.64,224.66,224.55,224.55,263500000.0
2007-11-20 05:07:00,224.555,224.6,224.555,224.6,257700000.0
2007-11-20 05:08:00,224.61,224.62,224.6,224.6,304200000.0
2007-11-20 05:09:00,224.61,224.61,224.58,224.6,167600000.0
2007-11-20 05:10:00,224.6,224.64,224.58,224.63,163000001.0
2007-11-20 05:11:00,224.63,224.66,224.62,224.64,131200000.0
2007-11-20 05:12:00,224.64,224.64,224.62,224.64,178800000.0
2007-11-20 05:13:00,224.63,224.68,224.63,224.68,244400000.0
2007-11-20 05:14:00,224.68,224.71,224.65,224.68,343000000.0
2007-11-20 05:15:00,224.68,224.74,224.66,224.68,368100000.0
2007-11-20 05:16:00,224.68,224.72,224.67,224.72,296400000.0
2007-11-20 05:17:00,224.73,224.77,224.7,224.73,475900000.0
2007-11-20 05:18:00,224.73,224.74,224.68,224.68,236500000.0
2007-11-20 05:19:00,224.68,224.69,224.65,224.67,118000000.0
2007-11-20 05:20:00,224.67,224.67,224.48,224.48,300500000.0
2007-11-20 05:21:00,224.48,224.63,224.48,224.63,348200000.0
2007-11-20 05:22:00,224.63,224.65,224.58,224.59,300500000.0
2007-11-20 05:23:00,224.59,224.66,224.59,224.63,155100000.0
2007-11-20 05:24:00,224.63,224.66,224.63,224.65,204900000.0
2007-11-20 05:25:00,224.63,224.68,224.63,224.67,196800000.0
2007-11-20 05:26:00,224.67,224.67,224.62,224.64,197500000.0
2007-11-20 05:27:00,224.65,224.73,224.64,224.7,395800000.0
2007-11-20 05:28:00,224.7,224.7,224.63,224.66,144500000.0
2007-11-20 05:29:00,224.67,224.69,224.64,224.67,227400000.0
2007-11-20 05:30:00,224.68,224.71,224.67,224.69,220200000.0
2007-11-20 05:31:00,224.69,224.78,224.68,224.74,201799999.0
2007-11-20 05:32:00,224.74,224.82,224.74,224.8,251100000.0
2007-11-20 05:33:00,224.805,224.83,224.805,224.83,189200000.0
2007-11-20 05:34:00,224.83,224.84,224.77,224.81,360400000.0
2007-11-20 05:35:00,224.81,224.85,224.81,224.83,136800000.0
2007-11-20 05:36:00,224.83,224.89,224.82,224.87,189500000.0
2007-11-20 05:37:00,224.87,224.99,224.87,224.98,184400000.0
2007-11-20 05:38:00,224.99,225.01,224.935,224.94,151500000.0
2007-11-20 05:39:00,224.94,225.0,224.93,224.96,324200000.0
2007-11-20 05:40:00,224.97,224.97,224.97,224.97,6600000.0
2007-11-20 05:41:00,224.97,225.02,224.95,224.965,277600000.0
2007-11-20 05:42:00,224.965,224.98,224.9,224.9,228800000.0
2007-11-20 05:43:00,224.905,224.99,224.905,224.99,268600000.0
2007-11-20 05:44:00,224.98,225.0,224.935,224.97,307900000.0
2007-11-20 05:45:00,224.97,224.98,224.96,224.98,48200000.0
2007-11-20 05:46:00,224.98,225.0,224.94,224.98,264400000.0
2007-11-20 05:47:00,224.99,225.01,224.97,224.98,100800000.0
2007-11-20 05:48:00,224.98,225.01,224.97,224.99,220600000.0
2007-11-20 05:49:00,224.99,225.0,224.95,224.97,120100000.0
2007-11-20 05:50:00,224.97,224.97,224.92,224.925,158100000.0
2007-11-20 05:51:00,224.92,224.92,224.87,224.88,339500000.0
2007-11-20 05:52:00,224.88,224.91,224.87,224.88,133500000.0
2007-11-20 05:53:00,224.89,224.94,224.88,224.9,406900001.0
2007-11-20 05:54:00,224.92,225.03,224.92,224.97,556600001.0
2007-11-20 05:55:00,224.97,225.02,224.94,224.95,383100000.0
2007-11-20 05:56:00,224.95,224.99,224.94,224.97,233100000.0
2007-11-20 05:57:00,224.97,225.01,224.89,224.89,437400000.0
2007-11-20 05:58:00,224.9,224.9,224.85,224.89,305900000.0
2007-11-20 05:59:00,224.9,224.92,224.84,224.87,254700000.0
2007-11-20 06:00:00,224.87,224.87,224.83,224.86,357700001.0
2007-11-20 06:01:00,224.85,224.86,224.72,224.74,592000000.0
2007-11-20 06:02:00,224.73,224.76,224.67,224.72,1035900000.0
2007-11-20 06:03:00,224.75,224.76,224.68,224.7,488400000.0
2007-11-20 06:04:00,224.7,224.77,224.67,224.76,476700000.0
2007-11-20 06:05:00,224.76,224.83,224.75,224.8,376400000.0
2007-11-20 06:06:00,224.8,224.84,224.78,224.83,435500000.0
2007-11-20 06:07:00,224.82,224.84,224.78,224.8,426700000.0
2007-11-20 06:08:00,224.81,224.82,224.79,224.82,312100000.0
2007-11-20 06:09:00,224.82,224.85,224.82,224.84,269500000.0
2007-11-20 06:10:00,224.84,224.92,224.84,224.915,441400000.0
2007-11-20 06:11:00,224.91,225.03,224.91,225.03,469000000.0
2007-11-20 06:12:00,225.03,225.08,225.02,225.06,415499999.0
2007-11-20 06:13:00,225.06,225.09,225.03,225.03,297800000.0
2007-11-20 06:14:00,225.04,225.05,224.97,225.0,450700001.0
2007-11-20 06:15:00,225.0,225.05,224.98,225.03,353300000.0
2007-11-20 06:16:00,225.05,225.05,224.97,224.97,214500000.0
2007-11-20 06:17:00,224.97,224.99,224.84,224.87,352800000.0
2007-11-20 06:18:00,224.86,224.87,224.83,224.86,660000000.0
2007-11-20 06:19:00,224.86,224.86,224.84,224.86,136200000.0
2007-11-20 06:20:00,224.86,224.88,224.85,224.87,358600000.0
2007-11-20 06:21:00,224.87,224.9,224.83,224.88,635300002.0
2007-11-20 06:22:00,224.885,224.9,224.86,224.88,61200000.0
2007-11-20 06:23:00,224.89,224.89,224.88,224.89,76400000.0
2007-11-20 06:24:00,224.89,224.96,224.89,224.95,74700000.0
2007-11-20 06:25:00,224.95,224.95,224.89,224.93,208000000.0
2007-11-20 06:26:00,224.93,224.94,224.9,224.92,459700000.0
2007-11-20 06:27:00,224.92,224.93,224.88,224.9,274200000.0
2007-11-20 06:28:00,224.89,224.92,224.86,224.92,465600000.0
2007-11-20 06:29:00,224.92,225.0,224.92,225.0,175400000.0
2007-11-20 06:30:00,225.0,225.03,225.0,225.03,459300000.0
2007-11-20 06:31:00,225.03,225.05,224.96,224.98,558600000.0
2007-11-20 06:32:00,224.99,225.03,224.99,225.01,366300000.0
2007-11-20 06:33:00,225.01,225.05,225.01,225.05,159700000.0
2007-11-20 06:34:00,225.05,225.09,225.05,225.06,86800000.0
2007-11-20 06:35:00,225.06,225.07,225.03,225.04,187500000.0
2007-11-20 06:36:00,225.065,225.08,225.05,225.08,117300000.0
2007-11-20 06:37:00,225.08,225.13,225.07,225.12,250700000.0
2007-11-20 06:38:00,225.12,225.14,225.1,225.12,283000000.0
2007-11-20 06:39:00,225.12,225.23,225.11,225.19,337500000.0
2007-11-20 06:40:00,225.19,225.38,225.18,225.35,579400000.0
2007-11-20 06:41:00,225.36,225.38,225.28,225.38,526600000.0
2007-11-20 06:42:00,225.38,225.58,225.38,225.46,554000000.0
2007-11-20 06:43:00,225.47,225.48,225.33,225.37,836800000.0
2007-11-20 06:44:00,225.36,225.39,225.3,225.31,444000000.0
2007-11-20 06:45:00,225.31,225.37,225.28,225.35,384100000.0
2007-11-20 06:46:00,225.35,225.45,225.35,225.43,469900000.0
2007-11-20 06:47:00,225.42,225.44,225.39,225.42,225000000.0
2007-11-20 06:48:00,225.42,225.44,225.4,225.43,306200000.0
2007-11-20 06:49:00,225.43,225.54,225.425,225.48,415600000.0
2007-11-20 06:50:00,225.48,225.51,225.41,225.5,294800000.0
2007-11-20 06:51:00,225.5,225.57,225.5,225.57,365100000.0
2007-11-20 06:52:00,225.56,225.76,225.54,225.71,445900000.0
2007-11-20 06:53:00,225.71,225.8,225.71,225.76,331300000.0
2007-11-20 06:54:00,225.76,225.92,225.76,225.835,393800000.0
2007-11-20 06:55:00,225.85,225.85,225.73,225.79,372500000.0
2007-11-20 06:56:00,225.79,225.8,225.74,225.74,204600000.0
2007-11-20 06:57:00,225.74,225.805,225.67,225.805,202200000.0
2007-11-20 06:58:00,225.805,225.84,225.725,225.755,420900000.0
2007-11-20 06:59:00,225.755,226.04,225.755,225.88,375200000.0
2007-11-20 07:00:00,225.88,225.895,225.78,225.81,502300000.0
2007-11-20 07:01:00,225.815,225.83,225.76,225.82,433400000.0
2007-11-20 07:02:00,225.82,225.845,225.76,225.82,465900000.0
2007-11-20 07:03:00,225.82,225.84,225.76,225.78,323600000.0
2007-11-20 07:04:00,225.78,225.78,225.67,225.69,374100000.0
2007-11-20 07:05:00,225.67,225.68,225.605,225.61,527100000.0
2007-11-20 07:06:00,225.61,225.66,225.595,225.595,253400000.0
2007-11-20 07:07:00,225.595,225.62,225.54,225.59,486400000.0
2007-11-20 07:08:00,225.6,225.645,225.6,225.64,220200000.0
2007-11-20 07:09:00,225.64,225.64,225.52,225.55,170800000.0
2007-11-20 07:10:00,225.55,225.57,225.49,225.49,463300000.0
2007-11-20 07:11:00,225.49,225.59,225.49,225.57,438800000.0
2007-11-20 07:12:00,225.57,225.65,225.57,225.65,360900000.0
2007-11-20 07:13:00,225.65,225.72,225.62,225.65,259600000.0
2007-11-20 07:14:00,225.65,225.69,225.62,225.675,418600001.0
2007-11-20 07:15:00,225.675,225.68,225.63,225.65,102300000.0
2007-11-20 07:16:00,225.655,225.675,225.63,225.63,96300000.0
2007-11-20 07:17:00,225.63,225.64,225.6,225.63,264500000.0
2007-11-20 07:18:00,225.63,225.66,225.6,225.62,292500000.0
2007-11-20 07:19:00,225.62,225.63,225.55,225.56,401599999.0
2007-11-20 07:20:00,225.56,225.59,225.56,225.57,133400000.0
2007-11-20 07:21:00,225.56,225.58,225.54,225.54,430700000.0
2007-11-20 07:22:00,225.55,225.55,225.45,225.52,572700000.0
2007-11-20 07:23:00,225.51,225.57,225.49,225.54,354800000.0
2007-11-20 07:24:00,225.54,225.56,225.52,225.56,365100000.0
2007-11-20 07:25:00,225.55,225.63,225.55,225.62,323800000.0
2007-11-20 07:26:00,225.62,225.67,225.61,225.63,440100000.0
2007-11-20 07:27:00,225.63,225.72,225.63,225.705,233100000.0
2007-11-20 07:28:00,225.69,225.8,225.66,225.75,582400000.0
2007-11-20 07:29:00,225.75,225.855,225.7,225.78,284400000.0
2007-11-20 07:30:00,225.78,225.78,225.68,225.72,360700000.0
2007-11-20 07:31:00,225.72,225.82,225.71,225.81,212400000.0
2007-11-20 07:32:00,225.81,225.82,225.76,225.78,281000000.0
2007-11-20 07:33:00,225.79,225.91,225.78,225.89,364800000.0
2007-11-20 07:34:00,225.89,225.97,225.87,225.97,443700000.0
2007-11-20 07:35:00,225.97,226.25,225.97,226.22,779900000.0
2007-11-20 07:36:00,226.22,226.28,226.2,226.21,564700001.0
2007-11-20 07:37:00,226.21,226.23,226.14,226.17,538700000.0
2007-11-20 07:38:00,226.18,226.26,226.16,226.23,356600000.0
2007-11-20 07:39:00,226.23,226.27,226.21,226.27,400100000.0
2007-11-20 07:40:00,226.27,226.29,226.24,226.27,329700000.0
2007-11-20 07:41:00,226.27,226.33,226.25,226.28,256800000.0
2007-11-20 07:42:00,226.28,226.29,226.12,226.12,983300000.0
2007-11-20 07:43:00,226.12,226.15,226.1,226.14,456600000.0
2007-11-20 07:44:00,226.135,226.18,226.135,226.16,261800000.0
2007-11-20 07:45:00,226.16,226.2,226.13,226.17,454999999.0
2007-11-20 07:46:00,226.175,226.2,226.16,226.16,752100000.0
2007-11-20 07:47:00,226.16,226.21,226.16,226.2,407500000.0
2007-11-20 07:48:00,226.2,226.21,226.16,226.17,516100000.0
2007-11-20 07:49:00,226.17,226.21,226.17,226.21,149200000.0
2007-11-20 07:50:00,226.21,226.23,226.2,226.23,137100000.0
2007-11-20 07:51:00,226.23,226.23,226.18,226.225,274000000.0
2007-11-20 07:52:00,226.225,226.31,226.19,226.31,695600001.0
2007-11-20 07:53:00,226.31,226.45,226.28,226.38,518000000.0
2007-11-20 07:54:00,226.38,226.49,226.36,226.42,607499999.0
2007-11-20 07:55:00,226.43,226.47,226.4,226.4,387600000.0
2007-11-20 07:56:00,226.4,226.45,226.33,226.42,593200000.0
2007-11-20 07:57:00,226.42,226.45,226.4,226.43,324000000.0
2007-11-20 07:58:00,226.41,226.43,226.39,226.4,225600000.0
2007-11-20 07:59:00,226.4,226.43,226.37,226.37,286200000.0
2007-11-20 08:00:00,226.37,226.4,226.34,226.39,246400000.0
2007-11-20 08:01:00,226.39,226.42,226.36,226.39,452200000.0
2007-11-20 08:02:00,226.39,226.42,226.39,226.41,490400000.0
2007-11-20 08:03:00,226.41,226.41,226.37,226.37,152000000.0
2007-11-20 08:04:00,226.37,226.43,226.37,226.38,367999999.0
2007-11-20 08:05:00,226.38,226.39,226.34,226.34,481599998.0
2007-11-20 08:06:00,226.35,226.35,226.31,226.35,288000000.0
2007-11-20 08:07:00,226.35,226.36,226.31,226.33,289600000.0
2007-11-20 08:08:00,226.32,226.35,226.32,226.32,100100000.0
2007-11-20 08:09:00,226.32,226.35,226.295,226.35,155400000.0
2007-11-20 08:10:00,226.35,226.4,226.34,226.4,124500000.0
2007-11-20 08:11:00,226.4,226.42,226.36,226.4,250300000.0
2007-11-20 08:12:00,226.4,226.42,226.37,226.41,375700000.0
2007-11-20 08:13:00,226.41,226.48,226.4,226.41,507100000.0
2007-11-20 08:14:00,226.4,226.42,226.37,226.37,732900000.0
2007-11-20 08:15:00,226.37,226.41,226.35,226.36,672300000.0
2007-11-20 08:16:00,226.36,226.37,226.28,226.31,604400000.0
2007-11-20 08:17:00,226.31,226.32,226.28,226.29,150100000.0
2007-11-20 08:18:00,226.29,226.29,226.27,226.28,135600000.0
2007-11-20 08:19:00,226.28,226.3,226.26,226.27,364000000.0
2007-11-20 08:20:00,226.27,226.27,226.23,226.265,231900000.0
2007-11-20 08:21:00,226.27,226.34,226.26,226.32,396100000.0
2007-11-20 08:22:00,226.32,226.34,226.31,226.32,146300000.0
2007-11-20 08:23:00,226.32,226.34,226.27,226.33,260500000.0
2007-11-20 08:24:00,226.325,226.35,226.325,226.34,246900000.0
2007-11-20 08:25:00,226.34,226.355,226.31,226.34,109800000.0
2007-11-20 08:26:00,226.335,226.36,226.315,226.335,233700000.0
2007-11-20 08:27:00,226.335,226.34,226.315,226.335,88200000.0
2007-11-20 08:28:00,226.34,226.4,226.32,226.4,238700000.0
2007-11-20 08:29:00,226.4,226.425,226.385,226.4,142100000.0
2007-11-20 08:30:00,226.4,226.455,226.4,226.44,212800000.0
2007-11-20 08:31:00,226.44,226.55,226.44,226.505,280000000.0
2007-11-20 08:32:00,226.515,226.675,226.515,226.655,149100000.0
2007-11-20 08:33:00,226.665,226.725,226.61,226.715,296600000.0
2007-11-20 08:34:00,226.715,226.79,226.695,226.785,141000000.0
2007-11-20 08:35:00,226.805,226.9,226.785,226.86,265900000.0
2007-11-20 08:36:00,226.86,226.89,226.825,226.855,243100000.0
2007-11-20 08:37:00,226.855,226.975,226.845,226.96,217900000.0
2007-11-20 08:38:00,226.955,226.99,226.86,226.86,233900000.0
2007-11-20 08:39:00,226.86,226.87,226.765,226.77,305700000.0
2007-11-20 08:40:00,226.77,226.825,226.745,226.81,127600000.0
2007-11-20 08:41:00,226.805,226.89,226.77,226.77,249000000.0
2007-11-20 08:42:00,226.77,226.79,226.705,226.725,205600000.0
2007-11-20 08:43:00,226.73,226.74,226.685,226.72,176100000.0
2007-11-20 08:44:00,226.72,226.735,226.63,226.67,190500000.0
2007-11-20 08:45:00,226.67,226.695,226.62,226.65,277300000.0
2007-11-20 08:46:00,226.65,226.67,226.52,226.535,276900000.0
2007-11-20 08:47:00,226.53,226.57,226.43,226.48,360500000.0
2007-11-20 08:48:00,226.48,226.495,226.42,226.45,332100000.0
2007-11-20 08:49:00,226.47,226.485,226.43,226.45,300599999.0
2007-11-20 08:50:00,226.455,226.47,226.405,226.425,263300000.0
2007-11-20 08:51:00,226.43,226.51,226.425,226.51,92600000.0
2007-11-20 08:52:00,226.51,226.6,226.51,226.6,295500000.0
2007-11-20 08:53:00,226.6,226.65,226.56,226.59,206700000.0
2007-11-20 08:54:00,226.59,226.595,226.495,226.5,217000000.0
2007-11-20 08:55:00,226.505,226.54,226.495,226.54,51200000.0
2007-11-20 08:56:00,226.54,226.54,226.315,226.37,181800000.0
2007-11-20 08:57:00,226.37,226.385,226.245,226.285,229069000.0
2007-11-20 08:58:00,226.285,226.335,226.245,226.31,166800000.0
2007-11-20 08:59:00,226.31,226.32,226.215,226.23,296200000.0
2007-11-20 09:00:00,226.23,226.24,226.17,226.23,211500000.0
2007-11-20 09:01:00,226.23,226.29,226.22,226.26,181700000.0
2007-11-20 09:02:00,226.26,226.28,226.23,226.25,202000000.0
2007-11-20 09:03:00,226.25,226.29,226.225,226.29,96800000.0
2007-11-20 09:04:00,226.3,226.35,226.27,226.31,97400000.0
2007-11-20 09:05:00,226.31,226.33,226.27,226.27,135900000.0
2007-11-20 09:06:00,226.27,226.31,226.22,226.29,154300000.0
2007-11-20 09:07:00,226.29,226.39,226.28,226.39,111900000.0
2007-11-20 09:08:00,226.4,226.425,226.39,226.4,117100000.0
2007-11-20 09:09:00,226.4,226.47,226.4,226.445,135600000.0
2007-11-20 09:10:00,226.455,226.55,226.43,226.525,270500000.0
2007-11-20 09:11:00,226.525,226.64,226.525,226.6,376400000.0
2007-11-20 09:12:00,226.61,226.61,226.58,226.6,194200000.0
2007-11-20 09:13:00,226.6,226.6,226.585,226.59,159500000.0
2007-11-20 09:14:00,226.59,226.61,226.58,226.6,187100000.0
2007-11-20 09:15:00,226.6,226.69,226.6,226.66,400600000.0
2007-11-20 09:16:00,226.66,226.71,226.65,226.705,337000000.0
2007-11-20 09:17:00,226.705,226.855,226.705,226.855,443800000.0
2007-11-20 09:18:00,226.85,227.095,226.85,227.045,439000000.0
2007-11-20 09:19:00,227.045,227.045,226.91,226.965,395400000.0
2007-11-20 09:20:00,226.965,227.135,226.95,227.015,586800000.0
2007-11-20 09:21:00,227.025,227.1,226.965,227.0,326200000.0
2007-11-20 09:22:00,227.01,227.09,226.995,227.085,364000000.0
2007-11-20 09:23:00,227.07,227.135,227.01,227.025,334200000.0
2007-11-20 09:24:00,227.04,227.05,226.88,226.915,399200000.0
2007-11-20 09:25:00,226.915,227.06,226.905,227.03,399300000.0
2007-11-20 09:26:00,227.035,227.035,226.93,226.93,325400000.0
2007-11-20 09:27:00,226.93,227.02,226.9,227.02,306500000.0
2007-11-20 09:28:00,227.02,227.025,226.955,226.98,249000000.0
2007-11-20 09:29:00,226.98,227.02,226.93,226.95,353400000.0
2007-11-20 09:30:00,226.945,227.045,226.91,226.985,405800000.0
2007-11-20 09:31:00,226.985,227.13,226.955,227.01,506100000.0
2007-11-20 09:32:00,227.005,227.15,227.0,227.12,365500000.0
2007-11-20 09:33:00,227.12,227.12,227.0,227.045,535500000.0
2007-11-20 09:34:00,227.045,227.065,227.0,227.02,332200000.0
2007-11-20 09:35:00,227.02,227.15,227.02,227.12,347600000.0
2007-11-20 09:36:00,227.12,227.15,227.06,227.11,328200000.0
2007-11-20 09:37:00,227.11,227.25,227.08,227.11,356500000.0
2007-11-20 09:38:00,227.12,227.17,227.1,227.125,358200000.0
2007-11-20 09:39:00,227.14,227.345,227.09,227.255,591300000.0
2007-11-20 09:40:00,227.275,227.35,227.215,227.32,521600000.0
2007-11-20 09:41:00,227.32,227.485,227.315,227.42,528400000.0
2007-11-20 09:42:00,227.415,227.775,227.36,227.665,579600002.0
2007-11-20 09:43:00,227.655,227.66,227.49,227.52,525100000.0
2007-11-20 09:44:00,227.49,227.54,227.425,227.43,495600000.0
2007-11-20 09:45:00,227.435,227.44,227.335,227.43,287100000.0
2007-11-20 09:46:00,227.43,227.47,227.39,227.42,431800000.0
2007-11-20 09:47:00,227.42,227.43,227.38,227.405,185200000.0
2007-11-20 09:48:00,227.41,227.43,227.39,227.405,323699999.0
2007-11-20 09:49:00,227.405,227.44,227.39,227.4,306100000.0
2007-11-20 09:50:00,227.405,227.465,227.395,227.435,326400000.0
2007-11-20 09:51:00,227.435,227.51,227.425,227.485,263700000.0
2007-11-20 09:52:00,227.485,227.5,227.375,227.4,262100000.0
2007-11-20 09:53:00,227.4,227.42,227.39,227.41,210000000.0
2007-11-20 09:54:00,227.4,227.41,227.315,227.325,270300000.0
2007-11-20 09:55:00,227.33,227.34,227.24,227.27,267100000.0
2007-11-20 09:56:00,227.27,227.27,227.23,227.245,220100000.0
2007-11-20 09:57:00,227.255,227.26,227.22,227.26,356900000.0
2007-11-20 09:58:00,227.26,227.3,227.255,227.3,426200000.0
2007-11-20 09:59:00,227.3,227.315,227.225,227.305,320700000.0
2007-11-20 10:00:00,227.295,227.31,227.225,227.24,595000000.0
2007-11-20 10:01:00,227.235,227.425,227.235,227.41,501600000.0
2007-11-20 10:02:00,227.41,227.78,227.38,227.67,467600000.0
2007-11-20 10:03:00,227.655,227.68,227.625,227.65,628299999.0
2007-11-20 10:04:00,227.66,227.67,227.61,227.63,561500000.0
2007-11-20 10:05:00,227.63,227.66,227.55,227.605,335600000.0
2007-11-20 10:06:00,227.61,227.62,227.475,227.56,534800001.0
2007-11-20 10:07:00,227.56,227.715,227.56,227.7,701700001.0
2007-11-20 10:08:00,227.695,227.74,227.635,227.69,523099999.0
2007-11-20 10:09:00,227.69,227.69,227.575,227.62,474899999.0
2007-11-20 10:10:00,227.62,227.63,227.505,227.53,340400000.0
2007-11-20 10:11:00,227.53,227.66,227.49,227.62,350600000.0
2007-11-20 10:12:00,227.615,227.67,227.565,227.63,569500000.0
2007-11-20 10:13:00,227.63,227.64,227.52,227.59,602700000.0
2007-11-20 10:14:00,227.595,227.695,227.565,227.66,295500000.0
2007-11-20 10:15:00,227.66,227.66,227.6,227.63,415900000.0
2007-11-20 10:16:00,227.64,227.82,227.64,227.79,513800000.0
2007-11-20 10:17:00,227.79,227.82,227.695,227.815,632599998.0
2007-11-20 10:18:00,227.81,228.08,227.81,227.995,555200000.0
2007-11-20 10:19:00,228.0,228.0,227.92,227.93,469100000.0
2007-11-20 10:20:00,227.93,228.19,227.905,228.19,435500000.0
2007-11-20 10:21:00,228.185,228.305,228.18,228.265,448200000.0
2007-11-20 10:22:00,228.265,228.32,228.17,228.19,467200000.0
2007-11-20 10:23:00,228.18,228.21,228.07,228.09,338400000.0
2007-11-20 10:24:00,228.09,228.095,227.83,227.88,491700000.0
2007-11-20 10:25:00,227.89,227.89,227.75,227.83,461500000.0
2007-11-20 10:26:00,227.83,227.87,227.775,227.825,567200000.0
2007-11-20 10:27:00,227.84,227.95,227.83,227.9,598000000.0
2007-11-20 10:28:00,227.9,227.93,227.85,227.875,468300000.0
2007-11-20 10:29:00,227.87,227.93,227.85,227.86,427900000.0
2007-11-20 10:30:00,227.87,227.9,227.83,227.89,294800000.0
2007-11-20 10:31:00,227.89,227.9,227.7,227.7,294800000.0
2007-11-20 10:32:00,227.7,227.7,227.53,227.55,586900000.0
2007-11-20 10:33:00,227.55,227.59,227.465,227.47,481800000.0
2007-11-20 10:34:00,227.48,227.54,227.45,227.53,397300000.0
2007-11-20 10:35:00,227.525,227.63,227.525,227.59,399200000.0
2007-11-20 10:36:00,227.59,227.65,227.56,227.64,368200000.0
2007-11-20 10:37:00,227.635,227.71,227.63,227.7,411299998.0
2007-11-20 10:38:00,227.69,227.72,227.64,227.65,260100000.0
2007-11-20 10:39:00,227.66,227.88,227.645,227.875,534400000.0
2007-11-20 10:40:00,227.855,227.91,227.785,227.81,409100000.0
2007-11-20 10:41:00,227.81,227.81,227.63,227.65,348900001.0
2007-11-20 10:42:00,227.65,227.67,227.63,227.64,364900000.0
2007-11-20 10:43:00,227.64,227.74,227.635,227.74,460600001.0
2007-11-20 10:44:00,227.74,227.78,227.65,227.66,255000000.0
2007-11-20 10:45:00,227.66,227.68,227.61,227.61,440800000.0
2007-11-20 10:46:00,227.61,227.65,227.575,227.6,388300000.0
2007-11-20 10:47:00,227.6,227.615,227.365,227.4,822400000.0
2007-11-20 10:48:00,227.4,227.42,227.295,227.34,694600000.0
2007-11-20 10:49:00,227.34,227.37,227.24,227.34,514000000.0
2007-11-20 10:50:00,227.34,227.34,227.21,227.25,384799999.0
2007-11-20 10:51:00,227.25,227.255,226.875,226.88,590300000.0
2007-11-20 10:52:00,226.875,226.93,226.765,226.87,349500000.0
2007-11-20 10:53:00,226.87,226.9,226.785,226.865,778800000.0
2007-11-20 10:54:00,226.865,227.06,226.85,227.0,708400000.0
2007-11-20 10:55:00,227.01,227.11,226.92,226.925,593300000.0
2007-11-20 10:56:00,226.92,226.95,226.765,226.88,489000000.0
2007-11-20 10:57:00,226.88,227.035,226.87,226.98,405500000.0
2007-11-20 10:58:00,226.985,226.99,226.76,226.765,626500000.0
2007-11-20 10:59:00,226.765,226.87,226.73,226.86,536400001.0
2007-11-20 11:00:00,226.865,227.01,226.865,226.96,447600000.0
2007-11-20 11:01:00,226.95,227.105,226.935,227.075,718400000.0
2007-11-20 11:02:00,227.08,227.08,227.05,227.08,479100000.0
2007-11-20 11:03:00,227.08,227.08,227.01,227.03,363900000.0
2007-11-20 11:04:00,227.03,227.05,226.98,227.02,550200000.0
2007-11-20 11:05:00,227.03,227.1,227.005,227.005,402900000.0
2007-11-20 11:06:00,227.005,227.025,226.95,226.96,492800000.0
2007-11-20 11:07:00,226.96,226.97,226.875,226.88,715200000.0
2007-11-20 11:08:00,226.89,226.95,226.76,226.77,348700000.0
2007-11-20 11:09:00,226.77,226.81,226.695,226.71,386000000.0
2007-11-20 11:10:00,226.685,226.84,226.685,226.805,363600000.0
2007-11-20 11:11:00,226.805,226.83,226.75,226.78,433000000.0
2007-11-20 11:12:00,226.78,226.87,226.77,226.86,611999999.0
2007-11-20 11:13:00,226.86,226.9,226.775,226.82,565100000.0
2007-11-20 11:14:00,226.82,226.88,226.81,226.81,419600001.0
2007-11-20 11:15:00,226.81,226.87,226.785,226.83,652200000.0
2007-11-20 11:16:00,226.84,226.88,226.775,226.88,357700000.0
2007-11-20 11:17:00,226.88,227.0,226.88,226.97,424800000.0
2007-11-20 11:18:00,226.97,227.02,226.94,226.95,398400000.0
2007-11-20 11:19:00,226.95,226.95,226.89,226.92,521500000.0
2007-11-20 11:20:00,226.92,226.95,226.895,226.93,327500000.0
2007-11-20 11:21:00,226.925,227.06,226.91,227.04,280500000.0
2007-11-20 11:22:00,227.04,227.12,227.04,227.085,621200000.0
2007-11-20 11:23:00,227.09,227.11,227.02,227.04,490800000.0
2007-11-20 11:24:00,227.04,227.07,227.015,227.055,461000000.0
2007-11-20 11:25:00,227.055,227.13,227.025,227.085,668699999.0
2007-11-20 11:26:00,227.09,227.115,227.035,227.095,572700000.0
2007-11-20 11:27:00,227.095,227.17,227.095,227.14,645200000.0
2007-11-20 11:28:00,227.14,227.19,227.105,227.165,950700001.0
2007-11-20 11:29:00,227.165,227.21,227.145,227.18,759100002.0
2007-11-20 11:30:00,227.175,227.22,227.13,227.175,911300003.0
2007-11-20 11:31:00,227.175,227.195,227.115,227.18,1369400001.0
2007-11-20 11:32:00,227.155,227.2,227.12,227.145,722800000.0
2007-11-20 11:33:00,227.145,227.15,227.12,227.135,423599999.0
2007-11-20 11:34:00,227.135,227.135,227.05,227.08,552400000.0
2007-11-20 11:35:00,227.09,227.175,227.09,227.145,706799999.0
2007-11-20 11:36:00,227.145,227.16,227.12,227.135,512100000.0
2007-11-20 11:37:00,227.135,227.23,227.13,227.17,596300000.0
2007-11-20 11:38:00,227.165,227.17,227.115,227.14,925200000.0
2007-11-20 11:39:00,227.14,227.185,227.125,227.185,332600000.0
2007-11-20 11:40:00,227.185,227.225,227.085,227.14,238475000.0
2007-11-20 11:41:00,227.145,227.16,227.12,227.15,282500000.0
2007-11-20 11:42:00,227.17,227.22,227.155,227.195,404200000.0
2007-11-20 11:43:00,227.2,227.225,227.155,227.195,339200000.0
2007-11-20 11:44:00,227.2,227.22,227.155,227.155,82550000.0
2007-11-20 11:45:00,227.145,227.24,227.145,227.235,225300000.0
2007-11-20 11:46:00,227.235,227.32,227.23,227.31,219400000.0
2007-11-20 11:47:00,227.31,227.34,227.255,227.31,263700000.0
2007-11-20 11:48:00,227.305,227.315,227.28,227.285,172900000.0
2007-11-20 11:49:00,227.285,227.29,227.235,227.235,143500000.0
2007-11-20 11:50:00,227.235,227.275,227.205,227.275,472399999.0
2007-11-20 11:51:00,227.275,227.33,227.25,227.285,228200000.0
2007-11-20 11:52:00,227.285,227.285,227.235,227.275,189500000.0
2007-11-20 11:53:00,227.275,227.395,227.265,227.385,267500000.0
2007-11-20 11:54:00,227.375,227.405,227.37,227.375,253300000.0
2007-11-20 11:55:00,227.375,227.41,227.365,227.395,442900000.0
2007-11-20 11:56:00,227.41,227.425,227.395,227.415,255800000.0
2007-11-20 11:57:00,227.415,227.505,227.39,227.45,300300000.0
2007-11-20 11:58:00,227.45,227.475,227.415,227.45,237800000.0
2007-11-20 11:59:00,227.45,227.49,227.41,227.485,321200000.0
2007-11-20 12:00:00,227.47,227.615,227.47,227.555,339100000.0
2007-11-20 12:01:00,227.555,227.835,227.55,227.735,465200000.0
2007-11-20 12:02:00,227.735,227.775,227.66,227.675,565800000.0
2007-11-20 12:03:00,227.675,227.68,227.585,227.62,368300000.0
2007-11-20 12:04:00,227.62,227.75,227.62,227.705,430600000.0
2007-11-20 12:05:00,227.705,227.755,227.67,227.72,537025000.0
2007-11-20 12:06:00,227.72,227.75,227.595,227.615,508200000.0
2007-11-20 12:07:00,227.615,227.655,227.56,227.625,396100001.0
2007-11-20 12:08:00,227.625,227.645,227.57,227.625,213800000.0
2007-11-20 12:09:00,227.625,227.7,227.605,227.64,390200000.0
2007-11-20 12:10:00,227.64,227.66,227.605,227.66,313700000.0
2007-11-20 12:11:00,227.66,227.71,227.62,227.64,637000000.0
2007-11-20 12:12:00,227.64,227.655,227.6,227.64,282700000.0
2007-11-20 12:13:00,227.635,227.645,227.61,227.635,154100000.0
2007-11-20 12:14:00,227.635,227.635,227.55,227.555,322700000.0
2007-11-20 12:15:00,227.555,227.555,227.495,227.495,312400000.0
2007-11-20 12:16:00,227.495,227.555,227.485,227.49,263300000.0
2007-11-20 12:17:00,227.49,227.575,227.47,227.565,417900000.0
2007-11-20 12:18:00,227.565,227.575,227.505,227.51,445499999.0
2007-11-20 12:19:00,227.515,227.515,227.46,227.48,656600001.0
2007-11-20 12:20:00,227.48,227.51,227.435,227.51,337100000.0
2007-11-20 12:21:00,227.505,227.52,227.455,227.46,487100000.0
2007-11-20 12:22:00,227.45,227.45,227.4,227.435,379000000.0
2007-11-20 12:23:00,227.44,227.47,227.395,227.45,377800000.0
2007-11-20 12:24:00,227.45,227.47,227.415,227.43,293000000.0
2007-11-20 12:25:00,227.43,227.45,227.345,227.355,313300000.0
2007-11-20 12:26:00,227.345,227.37,227.305,227.305,360600000.0
2007-11-20 12:27:00,227.305,227.32,227.22,227.27,356900000.0
2007-11-20 12:28:00,227.27,227.295,227.115,227.21,526700000.0
2007-11-20 12:29:00,227.2,227.33,227.2,227.28,468500000.0
2007-11-20 12:30:00,227.28,227.445,227.265,227.425,608500000.0
2007-11-20 12:31:00,227.425,227.485,227.32,227.37,522700000.0
2007-11-20 12:32:00,227.37,227.385,227.32,227.34,340700000.0
2007-11-20 12:33:00,227.34,227.355,227.28,227.305,411600000.0
2007-11-20 12:34:00,227.305,227.345,227.29,227.335,234150000.0
2007-11-20 12:35:00,227.33,227.405,227.33,227.38,192562500.0
2007-11-20 12:36:00,227.38,227.42,227.38,227.41,295450000.0
2007-11-20 12:37:00,227.41,227.46,227.41,227.445,45662500.0
2007-11-20 12:38:00,227.445,227.46,227.41,227.415,48962500.0
2007-11-20 12:39:00,227.415,227.465,227.41,227.455,106200000.0
2007-11-20 12:40:00,227.455,227.495,227.455,227.465,433900000.0
2007-11-20 12:41:00,227.47,227.5,227.41,227.49,498462500.0
2007-11-20 12:42:00,227.49,227.535,227.49,227.49,351900000.0
2007-11-20 12:43:00,227.49,227.55,227.49,227.53,403800000.0
2007-11-20 12:44:00,227.53,227.57,227.51,227.56,495500000.0
2007-11-20 12:45:00,227.56,227.56,227.45,227.45,495300000.0
2007-11-20 12:46:00,227.45,227.47,227.375,227.375,450300000.0
2007-11-20 12:47:00,227.375,227.375,227.3,227.34,406000000.0
2007-11-20 12:48:00,227.34,227.385,227.33,227.365,463800000.0
2007-11-20 12:49:00,227.375,227.39,227.33,227.37,422400000.0
2007-11-20 12:50:00,227.37,227.39,227.235,227.26,279400000.0
2007-11-20 12:51:00,227.26,227.28,227.22,227.25,261500000.0
2007-11-20 12:52:00,227.255,227.325,227.255,227.3,277500000.0
2007-11-20 12:53:00,227.3,227.325,227.28,227.32,309900000.0
2007-11-20 12:54:00,227.32,227.35,227.305,227.345,233600000.0
2007-11-20 12:55:00,227.35,227.405,227.335,227.4,179200000.0
2007-11-20 12:56:00,227.4,227.42,227.34,227.34,294300000.0
2007-11-20 12:57:00,227.34,227.395,227.34,227.395,253600000.0
2007-11-20 12:58:00,227.395,227.395,227.305,227.33,286300000.0
2007-11-20 12:59:00,227.33,227.44,227.3,227.44,508900000.0
2007-11-20 13:00:00,227.44,227.58,227.405,227.505,495000000.0
2007-11-20 13:01:00,227.48,227.53,227.43,227.445,459900001.0
2007-11-20 13:02:00,227.445,227.485,227.405,227.465,184600000.0
2007-11-20 13:03:00,227.465,227.505,227.415,227.43,323900000.0
2007-11-20 13:04:00,227.43,227.455,227.425,227.435,144800000.0
2007-11-20 13:05:00,227.435,227.455,227.36,227.37,299600000.0
2007-11-20 13:06:00,227.37,227.44,227.36,227.42,416800000.0
2007-11-20 13:07:00,227.42,227.455,227.395,227.43,447200000.0
2007-11-20 13:08:00,227.43,227.545,227.415,227.515,269990944.0
2007-11-20 13:09:00,227.495,227.505,227.445,227.46,410319340.0
2007-11-20 13:10:00,227.455,227.48,227.44,227.445,415000000.0
2007-11-20 13:11:00,227.445,227.47,227.395,227.46,461100000.0
2007-11-20 13:12:00,227.46,227.515,227.44,227.485,372500000.0
2007-11-20 13:13:00,227.485,227.54,227.475,227.525,700600000.0
2007-11-20 13:14:00,227.525,227.525,227.455,227.475,289500000.0
2007-11-20 13:15:00,227.475,227.48,227.39,227.39,368299999.0
2007-11-20 13:16:00,227.39,227.47,227.38,227.46,508200000.0
2007-11-20 13:17:00,227.465,227.515,227.42,227.46,419800000.0
2007-11-20 13:18:00,227.46,227.565,227.46,227.51,286900000.0
2007-11-20 13:19:00,227.51,227.53,227.455,227.47,390500000.0
2007-11-20 13:20:00,227.47,227.545,227.465,227.545,276900000.0
2007-11-20 13:21:00,227.545,227.56,227.525,227.53,136400000.0
2007-11-20 13:22:00,227.53,227.545,227.485,227.5,205900000.0
2007-11-20 13:23:00,227.49,227.51,227.46,227.465,265000000.0
2007-11-20 13:24:00,227.47,227.525,227.465,227.505,499900000.0
2007-11-20 13:25:00,227.505,227.515,227.455,227.475,312800000.0
2007-11-20 13:26:00,227.475,227.475,227.43,227.47,372300000.0
2007-11-20 13:27:00,227.475,227.495,227.45,227.48,244000000.0
2007-11-20 13:28:00,227.48,227.49,227.455,227.465,253600000.0
2007-11-20 13:29:00,227.465,227.52,227.465,227.505,383000000.0
2007-11-20 13:30:00,227.505,227.535,227.49,227.5,650900000.0
2007-11-20 13:31:00,227.495,227.615,227.47,227.605,564699998.0
2007-11-20 13:32:00,227.605,227.665,227.56,227.65,390600000.0
2007-11-20 13:33:00,227.645,227.68,227.595,227.605,778399998.0
2007-11-20 13:34:00,227.605,227.665,227.59,227.62,963600000.0
2007-11-20 13:35:00,227.63,227.635,227.575,227.585,676400000.0
2007-11-20 13:36:00,227.59,227.665,227.59,227.655,253000000.0
2007-11-20 13:37:00,227.655,227.715,227.655,227.685,400200000.0
2007-11-20 13:38:00,227.68,227.735,227.65,227.725,356100000.0
2007-11-20 13:39:00,227.725,227.74,227.595,227.705,379500000.0
2007-11-20 13:40:00,227.705,227.71,227.67,227.7,291500000.0
2007-11-20 13:41:00,227.69,227.78,227.67,227.72,390300000.0
2007-11-20 13:42:00,227.72,227.77,227.705,227.715,358600000.0
2007-11-20 13:43:00,227.715,227.715,227.665,227.69,330200000.0
2007-11-20 13:44:00,227.695,227.705,227.615,227.625,319500000.0
2007-11-20 13:45:00,227.625,227.655,227.615,227.65,308800000.0
2007-11-20 13:46:00,227.65,227.71,227.65,227.7,324600000.0
2007-11-20 13:47:00,227.71,227.85,227.695,227.84,487100000.0
2007-11-20 13:48:00,227.84,227.985,227.815,227.89,364600000.0
2007-11-20 13:49:00,227.89,228.015,227.885,227.955,337800000.0
2007-11-20 13:50:00,227.955,227.955,227.905,227.91,270900000.0
2007-11-20 13:51:00,227.91,227.92,227.695,227.7,460900000.0
2007-11-20 13:52:00,227.7,227.855,227.7,227.855,365900000.0
2007-11-20 13:53:00,227.86,227.895,227.785,227.79,208600000.0
2007-11-20 13:54:00,227.79,227.82,227.725,227.765,327000000.0
2007-11-20 13:55:00,227.765,227.765,227.65,227.71,321100000.0
2007-11-20 13:56:00,227.71,227.765,227.695,227.715,223800000.0
2007-11-20 13:57:00,227.715,227.715,227.525,227.555,387100000.0
2007-11-20 13:58:00,227.555,227.575,227.46,227.53,486800000.0
2007-11-20 13:59:00,227.53,227.59,227.52,227.59,431100000.0
2007-11-20 14:00:00,227.59,227.595,227.46,227.5,203900000.0
2007-11-20 14:01:00,227.5,227.53,227.455,227.46,343900000.0
2007-11-20 14:02:00,227.46,227.54,227.455,227.53,229500000.0
2007-11-20 14:03:00,227.535,227.565,227.465,227.465,222000000.0
2007-11-20 14:04:00,227.47,227.54,227.455,227.515,404500000.0
2007-11-20 14:05:00,227.52,227.575,227.51,227.535,357100000.0
2007-11-20 14:06:00,227.535,227.55,227.505,227.505,304600000.0
2007-11-20 14:07:00,227.505,227.56,227.505,227.55,307100000.0
2007-11-20 14:08:00,227.55,227.81,227.55,227.7,481800000.0
2007-11-20 14:09:00,227.7,227.835,227.675,227.835,371600000.0
2007-11-20 14:10:00,227.835,227.89,227.77,227.78,342800000.0
2007-11-20 14:11:00,227.78,227.78,227.715,227.73,268500000.0
2007-11-20 14:12:00,227.725,227.75,227.7,227.7,308400000.0
2007-11-20 14:13:00,227.7,227.74,227.68,227.71,404399999.0
2007-11-20 14:14:00,227.72,227.815,227.71,227.785,419500000.0
2007-11-20 14:15:00,227.81,227.815,227.73,227.73,148600000.0
2007-11-20 14:16:00,227.73,227.73,227.64,227.65,370300001.0
2007-11-20 14:17:00,227.66,227.725,227.66,227.68,206200000.0
2007-11-20 14:18:00,227.68,227.7,227.635,227.67,404800000.0
2007-11-20 14:19:00,227.67,227.69,227.57,227.57,287200000.0
2007-11-20 14:20:00,227.575,227.605,227.54,227.575,387200000.0
2007-11-20 14:21:00,227.57,227.61,227.565,227.59,273699999.0
2007-11-20 14:22:00,227.59,227.595,227.495,227.52,503000000.0
2007-11-20 14:23:00,227.52,227.565,227.505,227.53,503400000.0
2007-11-20 14:24:00,227.53,227.565,227.525,227.555,298300000.0
2007-11-20 14:25:00,227.555,227.58,227.55,227.57,223200000.0
2007-11-20 14:26:00,227.555,227.57,227.52,227.54,183000000.0
2007-11-20 14:27:00,227.54,227.545,227.46,227.46,388600000.0
2007-11-20 14:28:00,227.465,227.485,227.335,227.35,294800000.0
2007-11-20 14:29:00,227.35,227.365,227.31,227.315,355600000.0
2007-11-20 14:30:00,227.31,227.405,227.31,227.395,652400000.0
2007-11-20 14:31:00,227.395,227.45,227.385,227.415,243000000.0
2007-11-20 14:32:00,227.43,227.525,227.405,227.455,363900000.0
2007-11-20 14:33:00,227.455,227.465,227.41,227.43,408500000.0
2007-11-20 14:34:00,227.43,227.43,227.33,227.34,382800000.0
2007-11-20 14:35:00,227.35,227.365,227.33,227.35,280800000.0
2007-11-20 14:36:00,227.35,227.38,227.23,227.28,340700000.0
2007-11-20 14:37:00,227.28,227.3,227.255,227.295,397900000.0
2007-11-20 14:38:00,227.295,227.31,227.275,227.275,183100000.0
2007-11-20 14:39:00,227.275,227.35,227.275,227.315,438200000.0
2007-11-20 14:40:00,227.32,227.41,227.315,227.385,389900000.0
2007-11-20 14:41:00,227.38,227.38,227.32,227.325,486500000.0
2007-11-20 14:42:00,227.33,227.35,227.245,227.305,437000000.0
2007-11-20 14:43:00,227.305,227.33,227.255,227.285,359000000.0
2007-11-20 14:44:00,227.285,227.285,227.2,227.22,267200000.0
2007-11-20 14:45:00,227.215,227.24,227.175,227.2,288100000.0
2007-11-20 14:46:00,227.2,227.25,227.185,227.19,213100000.0
2007-11-20 14:47:00,227.19,227.19,227.135,227.175,253000000.0
2007-11-20 14:48:00,227.175,227.225,227.175,227.22,204000000.0
2007-11-20 14:49:00,227.22,227.26,227.215,227.23,273600000.0
2007-11-20 14:50:00,227.23,227.23,227.18,227.185,298100000.0
2007-11-20 14:51:00,227.19,227.22,227.175,227.215,340800000.0
2007-11-20 14:52:00,227.22,227.315,227.185,227.285,484700000.0
2007-11-20 14:53:00,227.285,227.285,227.185,227.2,235400000.0
2007-11-20 14:54:00,227.2,227.22,227.195,227.2,270800000.0
2007-11-20 14:55:00,227.2,227.245,227.195,227.205,208500000.0
2007-11-20 14:56:00,227.205,227.22,227.15,227.15,201200000.0
2007-11-20 14:57:00,227.15,227.165,226.975,227.03,355500000.0
2007-11-20 14:58:00,227.03,227.105,227.005,227.03,490400000.0
2007-11-20 14:59:00,227.03,227.075,227.03,227.06,232000000.0
2007-11-20 15:00:00,227.06,227.06,227.0,227.025,551700000.0
2007-11-20 15:01:00,227.02,227.025,226.87,226.895,492500000.0
2007-11-20 15:02:00,226.895,226.915,226.83,226.855,503700000.0
2007-11-20 15:03:00,226.855,226.86,226.765,226.83,544500000.0
2007-11-20 15:04:00,226.835,226.9,226.835,226.88,354999995.0
2007-11-20 15:05:00,226.885,226.96,226.845,226.935,586600000.0
2007-11-20 15:06:00,226.94,226.99,226.93,226.96,310000000.0
2007-11-20 15:07:00,226.96,227.075,226.96,227.035,555800000.0
2007-11-20 15:08:00,227.035,227.045,227.005,227.025,324900000.0
2007-11-20 15:09:00,227.025,227.045,227.0,227.02,568200000.0
2007-11-20 15:10:00,227.02,227.04,227.005,227.025,219800000.0
2007-11-20 15:11:00,227.03,227.05,226.995,227.01,133300000.0
2007-11-20 15:12:00,227.0,227.025,226.985,227.02,378900000.0
2007-11-20 15:13:00,227.02,227.05,226.985,227.05,310400000.0
2007-11-20 15:14:00,227.05,227.085,227.03,227.05,303000000.0
2007-11-20 15:15:00,227.05,227.07,227.025,227.03,301700000.0
2007-11-20 15:16:00,227.03,227.06,227.01,227.06,329500000.0
2007-11-20 15:17:00,227.06,227.07,226.96,226.96,604700000.0
2007-11-20 15:18:00,226.955,226.955,226.78,226.825,399200000.0
2007-11-20 15:19:00,226.825,226.9,226.8,226.9,587800000.0
2007-11-20 15:20:00,226.9,226.9,226.78,226.785,628000000.0
2007-11-20 15:21:00,226.78,226.885,226.775,226.86,521000000.0
2007-11-20 15:22:00,226.86,227.035,226.85,227.0,636800001.0
2007-11-20 15:23:00,227.0,227.05,226.98,226.98,460200000.0
2007-11-20 15:24:00,226.98,226.98,226.945,226.97,234800000.0
2007-11-20 15:25:00,226.97,226.99,226.835,226.835,302800000.0
2007-11-20 15:26:00,226.835,226.865,226.74,226.865,583900000.0
2007-11-20 15:27:00,226.865,226.88,226.765,226.815,388400000.0
2007-11-20 15:28:00,226.81,226.825,226.765,226.78,455100000.0
2007-11-20 15:29:00,226.78,226.84,226.745,226.805,360100000.0
2007-11-20 15:30:00,226.8,226.99,226.685,226.925,619400000.0
2007-11-20 15:31:00,226.925,226.925,226.725,226.75,369150000.0
2007-11-20 15:32:00,226.75,226.84,226.665,226.67,451700000.0
2007-11-20 15:33:00,226.655,226.705,226.625,226.69,391000000.0
2007-11-20 15:34:00,226.69,226.75,226.645,226.735,440900000.0
2007-11-20 15:35:00,226.735,226.855,226.735,226.835,604500000.0
2007-11-20 15:36:00,226.825,226.905,226.79,226.885,323100000.0
2007-11-20 15:37:00,226.885,227.085,226.88,227.07,611700001.0
2007-11-20 15:38:00,227.065,227.08,226.965,227.005,472400000.0
2007-11-20 15:39:00,227.005,227.085,226.975,227.085,447900000.0
2007-11-20 15:40:00,227.075,227.22,227.065,227.18,334900000.0
2007-11-20 15:41:00,227.18,227.195,227.0,227.01,399300000.0
2007-11-20 15:42:00,227.01,227.01,226.82,226.825,376200000.0
2007-11-20 15:43:00,226.81,226.83,226.64,226.66,477700000.0
2007-11-20 15:44:00,226.65,226.685,226.58,226.63,707500001.0
2007-11-20 15:45:00,226.62,226.73,226.62,226.7,841799998.0
2007-11-20 15:46:00,226.7,226.74,226.66,226.715,638399998.0
2007-11-20 15:47:00,226.715,226.81,226.69,226.79,594400000.0
2007-11-20 15:48:00,226.79,226.84,226.75,226.84,584100000.0
2007-11-20 15:49:00,226.84,226.9,226.82,226.88,988200000.0
2007-11-20 15:50:00,226.88,226.88,226.82,226.85,582300000.0
2007-11-20 15:51:00,226.84,226.88,226.82,226.82,455600000.0
2007-11-20 15:52:00,226.82,226.85,226.79,226.85,564800001.0
2007-11-20 15:53:00,226.85,226.91,226.85,226.91,942700000.0
2007-11-20 15:54:00,226.91,226.91,226.85,226.87,344500000.0
2007-11-20 15:55:00,226.87,226.91,226.83,226.885,798800000.0
2007-11-20 15:56:00,226.885,226.91,226.83,226.83,806600000.0
2007-11-20 15:57:00,226.83,226.865,226.82,226.855,574400000.0
2007-11-20 15:58:00,226.855,226.89,226.855,226.88,161300000.0
2007-11-20 15:59:00,226.88,226.955,226.88,226.95,943299995.0
2007-11-20 16:00:00,226.96,227.08,226.94,227.0,1349300000.0
2007-11-20 16:01:00,227.01,227.02,226.95,226.95,764299999.0
2007-11-20 16:02:00,226.95,227.08,226.95,227.03,913800000.0
2007-11-20 16:03:00,227.03,227.06,226.97,226.99,788399999.0
2007-11-20 16:04:00,226.99,227.02,226.97,226.98,516000000.0
2007-11-20 16:05:00,226.98,227.03,226.97,226.995,656200000.0
2007-11-20 16:06:00,226.995,227.1,226.995,227.09,692500000.0
2007-11-20 16:07:00,227.09,227.27,227.08,227.25,530800000.0
2007-11-20 16:08:00,227.25,227.25,227.16,227.22,479400000.0
2007-11-20 16:09:00,227.22,227.315,227.21,227.315,774799998.0
2007-11-20 16:10:00,227.31,227.32,227.27,227.32,763599999.0
2007-11-20 16:11:00,227.32,227.37,227.32,227.35,452200000.0
2007-11-20 16:12:00,227.35,227.36,227.26,227.31,413700000.0
2007-11-20 16:13:00,227.31,227.35,227.28,227.31,816199997.0
2007-11-20 16:14:00,227.32,227.32,227.26,227.26,367999998.0
2007-11-20 16:15:00,227.25,227.26,227.22,227.24,429900000.0
2007-11-20 16:16:00,227.24,227.25,227.21,227.22,323200000.0
2007-11-20 16:17:00,227.22,227.22,227.18,227.18,567200000.0
2007-11-20 16:18:00,227.18,227.23,227.18,227.21,702400000.0
2007-11-20 16:19:00,227.21,227.23,227.14,227.14,675300002.0
2007-11-20 16:20:00,227.13,227.15,227.07,227.1,600500000.0
2007-11-20 16:21:00,227.1,227.12,227.07,227.12,721299999.0
2007-11-20 16:22:00,227.12,227.14,227.1,227.13,536000000.0
2007-11-20 16:23:00,227.13,227.15,227.04,227.055,636200005.0
2007-11-20 16:24:00,227.06,227.07,227.01,227.05,1086199999.0
2007-11-20 16:25:00,227.05,227.05,227.02,227.03,602400000.0
2007-11-20 16:26:00,227.03,227.04,226.98,227.04,743800000.0
2007-11-20 16:27:00,227.035,227.06,226.96,226.96,866999999.0
2007-11-20 16:28:00,226.96,226.96,226.83,226.89,1084799999.0
2007-11-20 16:29:00,226.89,226.91,226.84,226.84,886700004.0
2007-11-20 16:30:00,226.84,226.86,226.74,226.76,707300000.0
2007-11-20 16:31:00,226.76,226.96,226.725,226.96,944600002.0
2007-11-20 16:32:00,226.97,227.05,226.93,227.04,468200000.0
2007-11-20 16:33:00,227.04,227.045,226.88,226.94,732000000.0
2007-11-20 16:34:00,226.94,227.01,226.92,227.01,698400000.0
2007-11-20 16:35:00,227.01,227.06,226.97,227.01,957400000.0
2007-11-20 16:36:00,227.005,227.02,226.93,226.99,1323699999.0
2007-11-20 16:37:00,226.99,226.99,226.88,226.94,833000000.0
2007-11-20 16:38:00,226.93,226.93,226.835,226.88,936600000.0
2007-11-20 16:39:00,226.88,226.93,226.84,226.89,822400000.0
2007-11-20 16:40:00,226.89,226.89,226.735,226.735,843699999.0
2007-11-20 16:41:00,226.735,226.79,226.73,226.73,642600000.0
2007-11-20 16:42:00,226.73,226.78,226.69,226.78,622000000.0
2007-11-20 16:43:00,226.78,226.8,226.76,226.76,846000000.0
2007-11-20 16:44:00,226.75,226.79,226.73,226.77,717200000.0
2007-11-20 16:45:00,226.76,226.8,226.68,226.74,434800000.0
2007-11-20 16:46:00,226.74,226.81,226.73,226.77,660800000.0
2007-11-20 16:47:00,226.77,226.88,226.77,226.87,496100002.0
2007-11-20 16:48:00,226.87,227.025,226.84,226.98,1247900001.0
2007-11-20 16:49:00,226.98,227.0,226.915,226.955,746800000.0
2007-11-20 16:50:00,226.97,227.0,226.94,226.95,855800000.0
2007-11-20 16:51:00,226.95,227.07,226.94,227.07,955100003.0
2007-11-20 16:52:00,227.06,227.21,227.06,227.21,608300000.0
2007-11-20 16:53:00,227.21,227.37,227.21,227.35,1002400000.0
2007-11-20 16:54:00,227.35,227.35,227.28,227.28,910400001.0
2007-11-20 16:55:00,227.29,227.32,227.22,227.24,1183499997.0
2007-11-20 16:56:00,227.24,227.26,227.18,227.22,1419599996.0
2007-11-20 16:57:00,227.22,227.28,227.2,227.24,1062300000.0
2007-11-20 16:58:00,227.24,227.3,227.19,227.21,845200001.0
2007-11-20 16:59:00,227.21,227.21,227.14,227.17,876799999.0
2007-11-20 17:00:00,227.17,227.235,227.16,227.19,730700001.0
2007-11-20 17:01:00,227.19,227.25,227.105,227.14,1174200001.0
2007-11-20 17:02:00,227.14,227.155,227.085,227.13,920399999.0
2007-11-20 17:03:00,227.14,227.19,227.12,227.19,866100000.0
2007-11-20 17:04:00,227.19,227.345,227.19,227.29,604800000.0
2007-11-20 17:05:00,227.29,227.36,227.26,227.26,688300000.0
2007-11-20 17:06:00,227.26,227.32,227.26,227.28,589600000.0
2007-11-20 17:07:00,227.28,227.28,227.21,227.22,646800000.0
2007-11-20 17:08:00,227.23,227.28,227.22,227.27,643700001.0
2007-11-20 17:09:00,227.27,227.36,227.27,227.35,500900000.0
2007-11-20 17:10:00,227.35,227.35,227.15,227.235,963699993.0
2007-11-20 17:11:00,227.235,227.32,227.18,227.27,680900002.0
2007-11-20 17:12:00,227.27,227.31,227.17,227.17,623600000.0
2007-11-20 17:13:00,227.17,227.25,227.14,227.15,576900000.0
2007-11-20 17:14:00,227.14,227.16,227.09,227.16,785499999.0
2007-11-20 17:15:00,227.16,227.16,226.99,227.04,835200002.0
2007-11-20 17:16:00,227.04,227.07,227.0,227.06,879900000.0
2007-11-20 17:17:00,227.06,227.11,227.04,227.09,703800001.0
2007-11-20 17:18:00,227.09,227.13,227.06,227.06,794600000.0
2007-11-20 17:19:00,227.06,227.14,227.03,227.14,675900000.0
2007-11-20 17:20:00,227.13,227.2,227.125,227.17,1103499999.0
2007-11-20 17:21:00,227.17,227.17,226.99,227.06,888000000.0
2007-11-20 17:22:00,227.06,227.11,227.05,227.08,711000000.0
2007-11-20 17:23:00,227.08,227.09,227.0,227.02,548399999.0
2007-11-20 17:24:00,227.02,227.03,226.945,226.95,815899995.0
2007-11-20 17:25:00,226.95,226.95,226.9,226.91,623800000.0
2007-11-20 17:26:00,226.91,227.07,226.91,227.04,885100002.0
2007-11-20 17:27:00,227.05,227.06,227.03,227.06,488800000.0
2007-11-20 17:28:00,227.06,227.15,227.04,227.11,778800000.0
2007-11-20 17:29:00,227.11,227.17,227.11,227.16,820099999.0
2007-11-20 17:30:00,227.165,227.17,227.035,227.055,1244700003.0
2007-11-20 17:31:00,227.07,227.13,227.03,227.03,629599998.0
2007-11-20 17:32:00,227.04,227.1,227.02,227.08,758099995.0
2007-11-20 17:33:00,227.07,227.14,227.05,227.12,668800000.0
2007-11-20 17:34:00,227.12,227.18,227.11,227.12,757500002.0
2007-11-20 17:35:00,227.12,227.14,227.06,227.095,680400000.0
2007-11-20 17:36:00,227.1,227.3,227.095,227.23,975200000.0
2007-11-20 17:37:00,227.23,227.34,227.23,227.27,1200700000.0
2007-11-20 17:38:00,227.265,227.37,227.26,227.3,697900000.0
2007-11-20 17:39:00,227.3,227.3,227.21,227.24,496000000.0
2007-11-20 17:40:00,227.24,227.27,227.195,227.2,1280099999.0
2007-11-20 17:41:00,227.2,227.28,227.2,227.27,498700000.0
2007-11-20 17:42:00,227.27,227.31,227.205,227.31,608300003.0
2007-11-20 17:43:00,227.31,227.39,227.3,227.385,690300000.0
2007-11-20 17:44:00,227.385,227.42,227.33,227.36,898400000.0
2007-11-20 17:45:00,227.36,227.53,227.36,227.49,491200000.0
2007-11-20 17:46:00,227.49,227.54,227.49,227.52,640200000.0
2007-11-20 17:47:00,227.52,227.62,227.5,227.615,760299995.0
2007-11-20 17:48:00,227.615,227.71,227.595,227.65,1274800000.0
2007-11-20 17:49:00,227.65,227.71,227.6,227.65,1136999992.0
2007-11-20 17:50:00,227.635,227.655,227.545,227.545,1035300000.0
2007-11-20 17:51:00,227.545,227.565,227.48,227.49,570900000.0
2007-11-20 17:52:00,227.49,227.555,227.47,227.47,959199998.0
2007-11-20 17:53:00,227.47,227.5,227.44,227.47,1107600002.0
2007-11-20 17:54:00,227.47,227.49,227.38,227.43,1386300003.0
2007-11-20 17:55:00,227.45,227.45,227.42,227.45,200400000.0
2007-11-20 17:56:00,227.45,227.46,227.38,227.42,533100000.0
2007-11-20 17:57:00,227.42,227.48,227.39,227.455,489400000.0
2007-11-20 17:58:00,227.47,227.51,227.43,227.44,680000000.0
2007-11-20 17:59:00,227.45,227.495,227.42,227.455,846700000.0
2007-11-20 18:00:00,227.46,227.5,227.39,227.415,848199998.0
2007-11-20 18:01:00,227.46,227.46,227.37,227.445,820600000.0
2007-11-20 18:02:00,227.46,227.525,227.44,227.52,893700001.0
2007-11-20 18:03:00,227.52,227.52,227.445,227.5,857999996.0
2007-11-20 18:04:00,227.485,227.535,227.43,227.44,688500000.0
2007-11-20 18:05:00,227.44,227.51,227.43,227.465,876600000.0
2007-11-20 18:06:00,227.47,227.49,227.47,227.47,271200000.0
2007-11-20 18:07:00,227.47,227.48,227.425,227.435,275900000.0
2007-11-20 18:08:00,227.45,227.46,227.375,227.4,458600000.0
2007-11-20 18:09:00,227.4,227.45,227.37,227.4,528100000.0
2007-11-20 18:10:00,227.41,227.47,227.41,227.47,274700000.0
2007-11-20 18:11:00,227.47,227.49,227.4,227.4,536400000.0
2007-11-20 18:12:00,227.4,227.45,227.37,227.37,392000000.0
2007-11-20 18:13:00,227.37,227.39,227.315,227.32,426000000.0
2007-11-20 18:14:00,227.32,227.32,227.24,227.24,931100000.0
2007-11-20 18:15:00,227.24,227.28,227.24,227.26,636000000.0
2007-11-20 18:16:00,227.26,227.3,227.215,227.27,672799999.0
2007-11-20 18:17:00,227.27,227.3,227.24,227.3,334400000.0
2007-11-20 18:18:00,227.295,227.33,227.29,227.31,584200000.0
2007-11-20 18:19:00,227.31,227.345,227.29,227.325,888000001.0
2007-11-20 18:20:00,227.325,227.4,227.29,227.4,1020500000.0
2007-11-20 18:21:00,227.4,227.44,227.4,227.42,788000000.0
2007-11-20 18:22:00,227.42,227.47,227.41,227.43,785600000.0
2007-11-20 18:23:00,227.43,227.44,227.38,227.42,932600001.0
2007-11-20 18:24:00,227.42,227.42,227.3,227.39,734500003.0
2007-11-20 18:25:00,227.39,227.39,227.24,227.25,1083200000.0
2007-11-20 18:26:00,227.24,227.27,227.23,227.27,822300001.0
2007-11-20 18:27:00,227.265,227.325,227.26,227.3,1033000001.0
2007-11-20 18:28:00,227.3,227.31,227.29,227.3,787300005.0
2007-11-20 18:29:00,227.3,227.3,227.27,227.3,947200001.0
2007-11-20 18:30:00,227.29,227.33,227.25,227.26,785599997.0
2007-11-20 18:31:00,227.26,227.32,227.26,227.32,780300002.0
2007-11-20 18:32:00,227.32,227.44,227.31,227.44,666400000.0
2007-11-20 18:33:00,227.44,227.44,227.38,227.38,309600000.0
2007-11-20 18:34:00,227.38,227.4,227.37,227.4,175600000.0
2007-11-20 18:35:00,227.4,227.42,227.39,227.4,208300000.0
2007-11-20 18:36:00,227.4,227.42,227.36,227.38,231700000.0
2007-11-20 18:37:00,227.38,227.41,227.38,227.39,597700000.0
2007-11-20 18:38:00,227.39,227.4,227.37,227.39,413200000.0
2007-11-20 18:39:00,227.39,227.44,227.38,227.42,455100001.0
2007-11-20 18:40:00,227.41,227.44,227.39,227.42,720000000.0
2007-11-20 18:41:00,227.42,227.43,227.38,227.39,446400000.0
2007-11-20 18:42:00,227.39,227.41,227.37,227.41,530400000.0
2007-11-20 18:43:00,227.405,227.42,227.38,227.39,572000000.0
2007-11-20 18:44:00,227.39,227.39,227.33,227.33,516400002.0
2007-11-20 18:45:00,227.33,227.37,227.33,227.34,316600000.0
2007-11-20 18:46:00,227.34,227.34,227.31,227.32,617300003.0
2007-11-20 18:47:00,227.32,227.34,227.27,227.31,505400000.0
2007-11-20 18:48:00,227.31,227.36,227.29,227.35,352000000.0
2007-11-20 18:49:00,227.35,227.43,227.35,227.38,670000000.0
2007-11-20 18:50:00,227.38,227.39,227.35,227.38,202000000.0
2007-11-20 18:51:00,227.38,227.41,227.3,227.41,667000000.0
2007-11-20 18:52:00,227.41,227.43,227.39,227.43,794800000.0
2007-11-20 18:53:00,227.43,227.46,227.4,227.42,555600000.0
2007-11-20 18:54:00,227.42,227.44,227.39,227.41,618400000.0
2007-11-20 18:55:00,227.41,227.45,227.38,227.39,825000000.0
2007-11-20 18:56:00,227.39,227.39,227.32,227.34,216800000.0
2007-11-20 18:57:00,227.345,227.345,227.27,227.31,560500001.0
2007-11-20 18:58:00,227.31,227.31,227.2,227.2,780700002.0
2007-11-20 18:59:00,227.2,227.23,227.19,227.22,558400000.0
2007-11-20 19:00:00,227.22,227.25,227.22,227.25,615600000.0
2007-11-20 19:01:00,227.24,227.24,227.2,227.2,367600000.0
2007-11-20 19:02:00,227.2,227.22,227.125,227.135,543300000.0
2007-11-20 19:03:00,227.135,227.135,227.0,227.01,1035900000.0
2007-11-20 19:04:00,227.01,227.01,226.725,226.73,1113000000.0
2007-11-20 19:05:00,226.705,226.9,226.7,226.895,743600000.0
2007-11-20 19:06:00,226.895,226.99,226.88,226.96,913600000.0
2007-11-20 19:07:00,226.96,226.96,226.91,226.94,613600000.0
2007-11-20 19:08:00,226.94,226.98,226.94,226.94,531400000.0
2007-11-20 19:09:00,226.93,226.96,226.89,226.9,542000000.0
2007-11-20 19:10:00,226.91,226.91,226.81,226.88,570500000.0
2007-11-20 19:11:00,226.89,226.91,226.79,226.79,432400000.0
2007-11-20 19:12:00,226.79,226.81,226.7,226.79,489700000.0
2007-11-20 19:13:00,226.79,226.82,226.76,226.81,901800000.0
2007-11-20 19:14:00,226.81,226.82,226.755,226.82,941800004.0
2007-11-20 19:15:00,226.81,226.83,226.77,226.83,598600000.0
2007-11-20 19:16:00,226.835,226.91,226.835,226.89,154000000.0
2007-11-20 19:17:00,226.89,226.98,226.89,226.98,466600000.0
2007-11-20 19:18:00,226.98,227.0,226.96,226.99,183600000.0
2007-11-20 19:19:00,226.99,226.99,226.94,226.94,501200000.0
2007-11-20 19:20:00,226.93,226.95,226.85,226.85,658000001.0
2007-11-20 19:21:00,226.85,226.89,226.83,226.865,475900000.0
2007-11-20 19:22:00,226.865,226.93,226.86,226.91,683000000.0
2007-11-20 19:23:00,226.92,226.95,226.91,226.93,567600000.0
2007-11-20 19:24:00,226.93,227.0,226.93,227.0,475700000.0
2007-11-20 19:25:00,227.0,227.07,226.99,227.06,875100000.0
2007-11-20 19:26:00,227.05,227.1,227.025,227.09,851199999.0
2007-11-20 19:27:00,227.09,227.1,227.07,227.08,622700001.0
2007-11-20 19:28:00,227.08,227.1,227.03,227.035,635800000.0
2007-11-20 19:29:00,227.03,227.065,226.99,227.02,677200001.0
2007-11-20 19:30:00,227.02,227.08,227.0,227.065,786000000.0
2007-11-20 19:31:00,227.065,227.065,226.9,226.9,1003200000.0
2007-11-20 19:32:00,226.9,226.91,226.87,226.88,401600000.0
2007-11-20 19:33:00,226.87,226.87,226.78,226.78,625200000.0
2007-11-20 19:34:00,226.78,226.86,226.75,226.83,669400000.0
2007-11-20 19:35:00,226.815,226.83,226.77,226.79,751699998.0
2007-11-20 19:36:00,226.79,226.94,226.78,226.93,538300002.0
2007-11-20 19:37:00,226.94,226.94,226.88,226.895,943800001.0
2007-11-20 19:38:00,226.9,227.045,226.89,227.025,390800000.0
2007-11-20 19:39:00,227.025,227.055,226.925,227.055,477500000.0
2007-11-20 19:40:00,227.055,227.055,226.98,227.02,326500000.0
2007-11-20 19:41:00,227.02,227.05,226.98,226.98,728100000.0
2007-11-20 19:42:00,226.98,226.98,226.925,226.95,1098300000.0
2007-11-20 19:43:00,226.95,226.95,226.9,226.93,749600000.0
2007-11-20 19:44:00,226.93,226.955,226.91,226.91,631000001.0
2007-11-20 19:45:00,226.91,226.94,226.89,226.9,742400000.0
2007-11-20 19:46:00,226.9,226.93,226.89,226.92,364800000.0
2007-11-20 19:47:00,226.92,227.005,226.92,227.005,670800000.0
2007-11-20 19:48:00,227.0,227.04,226.99,227.02,533400000.0
2007-11-20 19:49:00,227.01,227.03,226.995,227.02,413900000.0
2007-11-20 19:50:00,227.02,227.07,227.02,227.07,645600000.0
2007-11-20 19:51:00,227.07,227.07,227.025,227.025,152000000.0
2007-11-20 19:52:00,227.025,227.025,226.96,226.97,595000000.0
2007-11-20 19:53:00,226.97,227.05,226.97,227.03,424800000.0
2007-11-20 19:54:00,227.03,227.07,227.015,227.06,373900000.0
2007-11-20 19:55:00,227.06,227.06,227.05,227.06,243000000.0
2007-11-20 19:56:00,227.06,227.07,227.01,227.01,414400000.0
2007-11-20 19:57:00,227.01,227.03,226.98,226.99,305800000.0
2007-11-20 19:58:00,226.99,227.005,226.97,226.97,282400000.0
2007-11-20 19:59:00,226.97,227.04,226.97,226.98,536400000.0
2007-11-20 20:00:00,226.98,226.99,226.93,226.96,502800000.0
2007-11-20 20:01:00,226.96,227.0,226.87,226.87,816900000.0
2007-11-20 20:02:00,226.87,226.88,226.82,226.83,561200000.0
2007-11-20 20:03:00,226.835,226.88,226.75,226.75,1011300003.0
2007-11-20 20:04:00,226.75,226.82,226.75,226.79,426000000.0
2007-11-20 20:05:00,226.79,226.83,226.76,226.83,357800000.0
2007-11-20 20:06:00,226.81,226.84,226.72,226.76,818500001.0
2007-11-20 20:07:00,226.76,226.78,226.63,226.63,728800000.0
2007-11-20 20:08:00,226.64,226.71,226.62,226.7,965600000.0
2007-11-20 20:09:00,226.7,226.76,226.645,226.65,821400000.0
2007-11-20 20:10:00,226.65,226.66,226.57,226.58,984100005.0
2007-11-20 20:11:00,226.59,226.62,226.5,226.5,1058300000.0
2007-11-20 20:12:00,226.5,226.535,226.48,226.51,986800000.0
2007-11-20 20:13:00,226.51,226.58,226.5,226.56,698400000.0
2007-11-20 20:14:00,226.58,226.58,226.485,226.52,560999997.0
2007-11-20 20:15:00,226.51,226.64,226.495,226.64,1039799997.0
2007-11-20 20:16:00,226.64,226.72,226.64,226.67,909200000.0
2007-11-20 20:17:00,226.67,226.74,226.66,226.73,691600002.0
2007-11-20 20:18:00,226.71,226.74,226.71,226.73,397400002.0
2007-11-20 20:19:00,226.72,226.72,226.64,226.65,501600002.0
2007-11-20 20:20:00,226.65,226.67,226.65,226.67,171400003.0
2007-11-20 20:21:00,226.66,226.71,226.65,226.7,493099999.0
2007-11-20 20:22:00,226.71,226.81,226.68,226.8,987900000.0
2007-11-20 20:23:00,226.8,226.83,226.77,226.77,524400000.0
2007-11-20 20:24:00,226.77,226.77,226.71,226.74,591900000.0
2007-11-20 20:25:00,226.74,226.79,226.73,226.73,363600000.0
2007-11-20 20:26:00,226.73,226.73,226.55,226.55,633200000.0
2007-11-20 20:27:00,226.56,226.59,226.55,226.59,260400000.0
2007-11-20 20:28:00,226.59,226.59,226.435,226.5,962900007.0
2007-11-20 20:29:00,226.5,226.55,226.4,226.45,990800000.0
2007-11-20 20:30:00,226.45,226.52,226.41,226.52,938900000.0
2007-11-20 20:31:00,226.52,226.58,226.49,226.51,889900000.0
2007-11-20 20:32:00,226.51,226.57,226.51,226.57,1340499998.0
2007-11-20 20:33:00,226.57,226.61,226.49,226.52,830600000.0
2007-11-20 20:34:00,226.52,226.52,226.46,226.51,592200000.0
2007-11-20 20:35:00,226.5,226.57,226.5,226.56,386800000.0
2007-11-20 20:36:00,226.56,226.63,226.55,226.62,261800001.0
2007-11-20 20:37:00,226.61,226.73,226.58,226.73,836600006.0
2007-11-20 20:38:00,226.73,226.8,226.72,226.78,940500001.0
2007-11-20 20:39:00,226.79,226.79,226.7,226.72,510900000.0
2007-11-20 20:40:00,226.72,226.78,226.71,226.74,558700000.0
2007-11-20 20:41:00,226.74,226.8,226.74,226.79,538300000.0
2007-11-20 20:42:00,226.79,226.8,226.73,226.76,878100002.0
2007-11-20 20:43:00,226.76,226.77,226.68,226.69,881700001.0
2007-11-20 20:44:00,226.69,226.72,226.63,226.7,1059800004.0
2007-11-20 20:45:00,226.69,226.73,226.64,226.71,775200000.0
2007-11-20 20:46:00,226.71,226.72,226.7,226.71,583200000.0
2007-11-20 20:47:00,226.71,226.74,226.7,226.73,550100000.0
2007-11-20 20:48:00,226.73,226.83,226.71,226.76,1098600000.0
2007-11-20 20:49:00,226.76,226.82,226.71,226.77,642800000.0
2007-11-20 20:50:00,226.77,226.8,226.725,226.73,628800001.0
2007-11-20 20:51:00,226.725,226.76,226.67,226.67,657000000.0
2007-11-20 20:52:00,226.68,226.73,226.67,226.71,1038400000.0
2007-11-20 20:53:00,226.71,226.75,226.71,226.72,481600000.0
2007-11-20 20:54:00,226.72,226.72,226.68,226.7,561400000.0
2007-11-20 20:55:00,226.71,226.8,226.71,226.78,686300000.0
2007-11-20 20:56:00,226.78,226.94,226.77,226.87,808500000.0
2007-11-20 20:57:00,226.87,226.93,226.84,226.85,690300002.0
2007-11-20 20:58:00,226.85,226.89,226.84,226.865,645800001.0
2007-11-20 20:59:00,226.87,226.89,226.78,226.78,319900000.0
2007-11-20 21:00:00,226.78,226.79,226.54,226.7,451200000.0
2007-11-20 21:01:00,226.71,226.895,226.71,226.87,506100000.0
2007-11-20 21:02:00,226.88,226.92,226.69,226.8,707999999.0
2007-11-20 21:03:00,226.81,227.105,226.79,227.07,1129700002.0
2007-11-20 21:04:00,227.07,227.11,226.89,226.905,966800000.0
2007-11-20 21:05:00,226.905,226.915,226.64,226.69,984500000.0
2007-11-20 21:06:00,226.69,226.75,226.55,226.55,1087900001.0
2007-11-20 21:07:00,226.55,226.56,226.34,226.365,585700000.0
2007-11-20 21:08:00,226.365,226.365,226.24,226.33,751600000.0
2007-11-20 21:09:00,226.33,226.395,226.25,226.395,712900000.0
2007-11-20 21:10:00,226.4,226.555,226.395,226.47,790400000.0
2007-11-20 21:11:00,226.47,226.57,226.43,226.43,659200001.0
2007-11-20 21:12:00,226.42,226.585,226.365,226.57,922800000.0
2007-11-20 21:13:00,226.59,226.65,226.5,226.52,920400000.0
2007-11-20 21:14:00,226.52,226.55,226.37,226.47,1406899999.0
2007-11-20 21:15:00,226.47,226.645,226.45,226.62,927700000.0
2007-11-20 21:16:00,226.62,226.75,226.62,226.75,716800000.0
2007-11-20 21:17:00,226.75,226.845,226.64,226.845,1052800000.0
2007-11-20 21:18:00,226.85,226.86,226.72,226.81,978799998.0
2007-11-20 21:19:00,226.81,226.98,226.81,226.955,1231300005.0
2007-11-20 21:20:00,226.955,227.02,226.94,227.02,876800000.0
2007-11-20 21:21:00,227.02,227.06,226.8,226.8,1437999996.0
2007-11-20 21:22:00,226.8,226.83,226.675,226.72,1016000000.0
2007-11-20 21:23:00,226.72,226.72,226.63,226.63,641200001.0
2007-11-20 21:24:00,226.63,226.65,226.47,226.47,1095900000.0
2007-11-20 21:25:00,226.47,226.52,226.36,226.39,1004800001.0
2007-11-20 21:26:00,226.39,226.39,226.27,226.27,1018900000.0
2007-11-20 21:27:00,226.27,226.27,226.13,226.22,862800000.0
2007-11-20 21:28:00,226.21,226.255,226.16,226.23,1603200003.0
2007-11-20 21:29:00,226.23,226.3,226.19,226.27,678499998.0
2007-11-20 21:30:00,226.27,226.39,226.27,226.36,530800000.0
2007-11-20 21:31:00,226.36,226.36,226.16,226.18,728000000.0
2007-11-20 21:32:00,226.18,226.4,226.17,226.37,1018499999.0
2007-11-20 21:33:00,226.38,226.56,226.35,226.56,827400001.0
2007-11-20 21:34:00,226.56,226.74,226.5,226.54,911600000.0
2007-11-20 21:35:00,226.54,226.54,226.42,226.48,1139200000.0
2007-11-20 21:36:00,226.49,226.54,226.44,226.47,488800000.0
2007-11-20 21:37:00,226.47,226.54,226.45,226.54,707600000.0
2007-11-20 21:38:00,226.54,226.73,226.53,226.71,1056800000.0
2007-11-20 21:39:00,226.71,226.78,226.7,226.74,1387500000.0
2007-11-20 21:40:00,226.74,226.79,226.64,226.68,952800000.0
2007-11-20 21:41:00,226.68,226.76,226.68,226.71,302400000.0
2007-11-20 21:42:00,226.69,226.69,226.6,226.64,1119800000.0
2007-11-20 21:43:00,226.65,226.68,226.57,226.58,884999996.0
2007-11-20 21:44:00,226.58,226.63,226.55,226.63,1142100000.0
2007-11-20 21:45:00,226.63,226.765,226.63,226.76,553000001.0
2007-11-20 21:46:00,226.755,226.8,226.74,226.74,921300000.0
2007-11-20 21:47:00,226.74,226.93,226.74,226.88,1153400000.0
2007-11-20 21:48:00,226.89,226.95,226.85,226.93,1057600004.0
2007-11-20 21:49:00,226.92,226.93,226.87,226.88,783200001.0
2007-11-20 21:50:00,226.87,226.895,226.84,226.89,1478800002.0
2007-11-20 21:51:00,226.89,226.92,226.855,226.86,748000000.0
2007-11-20 21:52:00,226.86,226.86,226.72,226.76,1291200000.0
2007-11-20 21:53:00,226.76,226.79,226.72,226.73,966400008.0
2007-11-20 21:54:00,226.74,226.82,226.74,226.76,415200000.0
2007-11-20 21:55:00,226.76,226.76,226.63,226.66,1044000000.0
2007-11-20 21:56:00,226.66,226.66,226.58,226.61,754000000.0
2007-11-20 21:57:00,226.61,226.71,226.61,226.67,1044300000.0
2007-11-20 21:58:00,226.65,226.68,226.6,226.62,830700009.0
2007-11-20 21:59:00,226.62,226.66,226.62,226.635,395900000.0
2007-11-20 22:00:00,226.635,226.64,226.555,226.6,448600000.0
2007-11-20 22:01:00,226.61,226.61,226.51,226.52,550400000.0
2007-11-20 22:02:00,226.52,226.54,226.48,226.48,521400000.0
2007-11-20 22:03:00,226.49,226.52,226.45,226.46,1089900000.0
2007-11-20 22:04:00,226.46,226.59,226.46,226.565,652900000.0
2007-11-20 22:05:00,226.575,226.62,226.54,226.54,539900000.0
2007-11-20 22:06:00,226.54,226.61,226.53,226.55,997600001.0
2007-11-20 22:07:00,226.55,226.61,226.55,226.56,541700000.0
2007-11-20 22:08:00,226.56,226.56,226.46,226.48,625600000.0
2007-11-20 22:09:00,226.48,226.57,226.46,226.57,487000000.0
2007-11-20 22:10:00,226.57,226.61,226.56,226.58,216800000.0
2007-11-20 22:11:00,226.58,226.605,226.55,226.58,539300000.0
2007-11-20 22:12:00,226.58,226.675,226.57,226.655,614200000.0
2007-11-20 22:13:00,226.65,226.655,226.56,226.6,848900000.0
2007-11-20 22:14:00,226.6,226.65,226.56,226.64,1173200007.0
2007-11-20 22:15:00,226.65,226.68,226.62,226.68,434800000.0
2007-11-20 22:16:00,226.68,226.68,226.59,226.61,661299999.0
2007-11-20 22:17:00,226.61,226.66,226.56,226.57,456000000.0
2007-11-20 22:18:00,226.57,226.57,226.45,226.49,801800000.0
2007-11-20 22:19:00,226.49,226.56,226.46,226.47,677700000.0
2007-11-20 22:20:00,226.47,226.57,226.47,226.56,414500000.0
2007-11-20 22:21:00,226.54,226.58,226.49,226.51,831300003.0
2007-11-20 22:22:00,226.5,226.58,226.48,226.53,477100001.0
2007-11-20 22:23:00,226.53,226.62,226.53,226.55,495600003.0
2007-11-20 22:24:00,226.55,226.56,226.51,226.56,479200000.0
2007-11-20 22:25:00,226.56,226.685,226.56,226.67,901900002.0
2007-11-20 22:26:00,226.665,226.77,226.66,226.74,370700000.0
2007-11-20 22:27:00,226.74,226.9,226.74,226.86,618700000.0
2007-11-20 22:28:00,226.86,226.9,226.81,226.81,708900000.0
2007-11-20 22:29:00,226.8,226.85,226.71,226.76,774300000.0
2007-11-20 22:30:00,226.76,226.81,226.74,226.81,1109000000.0
2007-11-20 22:31:00,226.81,226.895,226.79,226.82,606800000.0
2007-11-20 22:32:00,226.82,226.88,226.79,226.87,725600000.0
2007-11-20 22:33:00,226.87,226.95,226.865,226.89,509899998.0
2007-11-20 22:34:00,226.89,226.95,226.87,226.92,1271100002.0
2007-11-20 22:35:00,226.93,226.99,226.89,226.89,611200001.0
2007-11-20 22:36:00,226.89,227.05,226.89,227.0,749800000.0
2007-11-20 22:37:00,226.995,227.085,226.995,227.075,593000000.0
2007-11-20 22:38:00,227.075,227.085,226.99,227.04,335300001.0
2007-11-20 22:39:00,227.04,227.07,226.9,226.915,563600000.0
2007-11-20 22:40:00,226.915,226.98,226.9,226.965,423200000.0
2007-11-20 22:41:00,226.965,227.075,226.96,227.065,453700000.0
2007-11-20 22:42:00,227.065,227.19,227.06,227.185,611900000.0
2007-11-20 22:43:00,227.185,227.48,227.17,227.43,840200000.0
2007-11-20 22:44:00,227.42,227.51,227.365,227.39,534900000.0
2007-11-20 22:45:00,227.39,227.41,227.26,227.28,756900000.0
2007-11-20 22:46:00,227.28,227.28,227.045,227.055,739600000.0
2007-11-20 22:47:00,227.055,227.13,227.045,227.055,669600000.0
2007-11-20 22:48:00,227.06,227.13,227.045,227.07,527000000.0
2007-11-20 22:49:00,227.07,227.16,227.05,227.16,703300000.0
2007-11-20 22:50:00,227.18,227.19,227.15,227.19,568000000.0
2007-11-20 22:51:00,227.19,227.2,227.11,227.14,804900000.0
2007-11-20 22:52:00,227.14,227.16,227.05,227.05,673200000.0
2007-11-20 22:53:00,227.05,227.09,226.98,227.0,716800000.0
2007-11-20 22:54:00,226.99,226.99,226.87,226.96,959600000.0
2007-11-20 22:55:00,226.97,227.05,226.97,227.02,487500000.0
2007-11-20 22:56:00,227.02,227.03,226.87,226.87,792700000.0
2007-11-20 22:57:00,226.89,226.97,226.87,226.93,223800000.0
2007-11-20 22:58:00,226.93,226.99,226.93,226.96,33600000.0
2007-11-20 22:59:00,226.96,227.0,226.95,226.98,355600000.0
2007-11-20 23:00:00,226.98,227.0,226.98,226.99,285600000.0
2007-11-20 23:01:00,226.99,227.065,226.98,227.06,341200000.0
2007-11-20 23:02:00,227.06,227.125,227.04,227.08,527200000.0
2007-11-20 23:03:00,227.08,227.13,227.08,227.09,246800000.0
2007-11-20 23:04:00,227.09,227.125,227.08,227.1,581900001.0
2007-11-20 23:05:00,227.11,227.19,227.11,227.17,438400000.0
2007-11-20 23:06:00,227.17,227.26,227.17,227.25,340700000.0
2007-11-20 23:07:00,227.26,227.26,227.23,227.25,131600000.0
2007-11-20 23:08:00,227.24,227.38,227.24,227.37,376000000.0
2007-11-20 23:09:00,227.38,227.39,227.22,227.25,499099999.0
2007-11-20 23:10:00,227.25,227.265,227.22,227.265,309300000.0
2007-11-20 23:11:00,227.265,227.32,227.24,227.29,210400000.0
2007-11-20 23:12:00,227.285,227.39,227.27,227.34,199900000.0
2007-11-20 23:13:00,227.34,227.41,227.32,227.385,321500000.0
2007-11-20 23:14:00,227.385,227.41,227.29,227.32,676899999.0
2007-11-20 23:15:00,227.32,227.38,227.015,227.26,759800000.0
2007-11-20 23:16:00,227.11,227.245,227.08,227.17,286800000.0
2007-11-20 23:17:00,227.17,227.2,227.12,227.18,491800000.0
2007-11-20 23:18:00,227.18,227.285,227.17,227.19,416900000.0
2007-11-20 23:19:00,227.19,227.2,227.12,227.12,131700000.0
2007-11-20 23:20:00,227.12,227.17,227.11,227.15,220800000.0
2007-11-20 23:21:00,227.14,227.19,227.13,227.18,98800000.0
2007-11-20 23:22:00,227.18,227.24,227.18,227.24,124000000.0
2007-11-20 23:23:00,227.24,227.255,227.16,227.18,96900000.0
2007-11-20 23:24:00,227.18,227.22,227.15,227.2,191200000.0
2007-11-20 23:25:00,227.21,227.23,227.175,227.2,379800000.0
2007-11-20 23:26:00,227.2,227.23,227.19,227.23,187700000.0
2007-11-20 23:27:00,227.22,227.25,227.19,227.23,157200000.0
2007-11-20 23:28:00,227.23,227.28,227.23,227.26,129600000.0
2007-11-20 23:29:00,227.26,227.3,227.25,227.29,203100000.0
2007-11-20 23:30:00,227.29,227.3,227.26,227.28,410499998.0
2007-11-20 23:31:00,227.28,227.355,227.28,227.33,303600000.0
2007-11-20 23:32:00,227.33,227.38,227.33,227.36,270000000.0
2007-11-20 23:33:00,227.36,227.36,227.33,227.34,53200000.0
2007-11-20 23:34:00,227.33,227.34,227.28,227.28,188700000.0
2007-11-20 23:35:00,227.28,227.35,227.28,227.345,213400000.0
2007-11-20 23:36:00,227.34,227.365,227.265,227.29,92800000.0
2007-11-20 23:37:00,227.29,227.34,227.26,227.33,177300000.0
2007-11-20 23:38:00,227.33,227.405,227.265,227.355,345500000.0
2007-11-20 23:39:00,227.385,227.395,227.3,227.32,506200000.0
2007-11-20 23:40:00,227.32,227.32,227.27,227.31,146000000.0
2007-11-20 23:41:00,227.31,227.34,227.29,227.34,237500000.0
2007-11-20 23:42:00,227.34,227.405,227.325,227.385,312400000.0
2007-11-20 23:43:00,227.385,227.385,227.27,227.275,161900000.0
2007-11-20 23:44:00,227.275,227.33,227.26,227.28,298400000.0
2007-11-20 23:45:00,227.28,227.34,227.26,227.27,340400000.0
2007-11-20 23:46:00,227.29,227.38,227.25,227.29,205800000.0
2007-11-20 23:47:00,227.3,227.35,227.28,227.32,146000000.0
2007-11-20 23:48:00,227.32,227.35,227.29,227.31,203000000.0
2007-11-20 23:49:00,227.31,227.33,227.26,227.27,325600000.0
2007-11-20 23:50:00,227.27,227.27,227.19,227.21,313000000.0
2007-11-20 23:51:00,227.22,227.22,227.14,227.15,208100000.0
2007-11-20 23:52:00,227.15,227.17,227.14,227.17,159200000.0
2007-11-20 23:53:00,227.17,227.22,227.16,227.21,75200000.0
2007-11-20 23:54:00,227.21,227.22,227.18,227.2,255500000.0
2007-11-20 23:55:00,227.2,227.28,227.18,227.235,432900000.0
2007-11-20 23:56:00,227.22,227.315,227.15,227.28,455000000.0
2007-11-20 23:57:00,227.28,227.315,227.24,227.29,591200000.0
2007-11-20 23:58:00,227.29,227.335,227.24,227.24,378800000.0
2007-11-20 23:59:00,227.25,227.25,227.16,227.22,153200000.0
2007-11-21 00:00:00,227.21,227.245,227.19,227.19,11800000.0
2007-11-21 00:01:00,227.077,227.154,227.077,227.107,129900000.0
2007-11-21 00:02:00,227.045,227.065,227.005,227.005,58500000.0
2007-11-21 00:03:00,226.975,227.14,226.96,227.14,23000000.0
2007-11-21 00:04:00,227.14,227.14,226.985,227.1,45900000.0
2007-11-21 00:05:00,227.1,227.1,227.02,227.06,59400000.0
2007-11-21 00:06:00,227.06,227.08,227.0,227.01,48900000.0
2007-11-21 00:07:00,227.01,227.01,226.99,226.99,107200000.0
2007-11-21 00:08:00,226.99,227.02,226.895,227.02,184300000.0
2007-11-21 00:09:00,227.02,227.05,227.01,227.01,119400000.0
2007-11-21 00:10:00,227.02,227.1,227.02,227.1,115700000.0
2007-11-21 00:11:00,227.1,227.1,227.02,227.06,154700000.0
2007-11-21 00:12:00,227.05,227.08,227.02,227.02,115300000.0
2007-11-21 00:13:00,227.02,227.03,227.01,227.02,101800000.0
2007-11-21 00:14:00,227.03,227.06,227.01,227.06,127900000.0
2007-11-21 00:15:00,227.06,227.08,227.02,227.06,101300000.0
2007-11-21 00:16:00,227.06,227.06,226.99,227.025,75200000.0
2007-11-21 00:17:00,227.04,227.06,227.04,227.06,55600000.0
2007-11-21 00:18:00,227.06,227.12,227.06,227.12,67900000.0
2007-11-21 00:19:00,227.12,227.13,227.07,227.09,33700000.0
2007-11-21 00:20:00,227.11,227.14,227.11,227.14,44400000.0
2007-11-21 00:21:00,227.14,227.16,227.13,227.15,29200000.0
2007-11-21 00:22:00,227.15,227.17,227.12,227.13,68800000.0
2007-11-21 00:23:00,227.13,227.15,227.12,227.14,106000000.0
2007-11-21 00:24:00,227.14,227.16,227.14,227.16,19700000.0
2007-11-21 00:25:00,227.16,227.18,227.15,227.16,57100000.0
2007-11-21 00:26:00,227.16,227.16,227.15,227.15,34400000.0
2007-11-21 00:27:00,227.15,227.205,227.14,227.2,104500000.0
2007-11-21 00:28:00,227.2,227.24,227.195,227.235,34300000.0
2007-11-21 00:29:00,227.23,227.235,227.195,227.215,29400000.0
2007-11-21 00:30:00,227.215,227.23,227.185,227.23,156600000.0
2007-11-21 00:31:00,227.23,227.23,227.11,227.11,223900000.0
2007-11-21 00:32:00,227.11,227.145,227.11,227.14,203200000.0
2007-11-21 00:33:00,227.14,227.15,227.14,227.15,46000000.0
2007-11-21 00:34:00,227.15,227.16,227.145,227.15,22500000.0
2007-11-21 00:35:00,227.16,227.2,227.11,227.15,204500000.0
2007-11-21 00:36:00,227.15,227.15,227.125,227.13,178100000.0
2007-11-21 00:37:00,227.13,227.13,227.1,227.1,106600000.0
2007-11-21 00:38:00,227.1,227.11,227.085,227.1,128900000.0
2007-11-21 00:39:00,227.11,227.12,227.11,227.12,48300000.0
2007-11-21 00:40:00,227.12,227.12,227.1,227.1,19600000.0
2007-11-21 00:41:00,227.1,227.11,227.1,227.11,11000000.0
2007-11-21 00:42:00,227.1,227.11,227.085,227.09,13700000.0
2007-11-21 00:43:00,227.085,227.13,227.085,227.13,74300000.0
2007-11-21 00:44:00,227.13,227.13,227.12,227.12,35500000.0
2007-11-21 00:45:00,227.115,227.14,227.095,227.13,99100000.0
2007-11-21 00:46:00,227.13,227.14,227.07,227.07,100100000.0
2007-11-21 00:47:00,227.07,227.15,227.03,227.07,269100000.0
2007-11-21 00:48:00,227.07,227.1,227.015,227.065,210000000.0
2007-11-21 00:49:00,227.065,227.09,227.04,227.05,186200000.0
2007-11-21 00:50:00,227.05,227.1,227.05,227.09,153600000.0
2007-11-21 00:51:00,227.09,227.09,227.06,227.08,64400000.0
2007-11-21 00:52:00,227.08,227.1,227.05,227.06,126000000.0
2007-11-21 00:53:00,227.06,227.09,227.04,227.09,80400000.0
2007-11-21 00:54:00,227.09,227.1,227.08,227.09,46800000.0
2007-11-21 00:55:00,227.09,227.14,227.09,227.14,58400000.0
2007-11-21 00:56:00,227.14,227.14,227.09,227.12,224100000.0
2007-11-21 00:57:00,227.12,227.13,227.08,227.1,235100000.0
2007-11-21 00:58:00,227.1,227.175,227.1,227.14,197300000.0
2007-11-21 00:59:00,227.14,227.175,227.13,227.15,88800000.0
2007-11-21 01:00:00,227.165,227.165,227.11,227.145,107200000.0
2007-11-21 01:01:00,227.145,227.155,227.13,227.135,173200000.0
2007-11-21 01:02:00,227.135,227.16,227.135,227.16,117700000.0
2007-11-21 01:03:00,227.16,227.185,227.155,227.17,76100000.0
2007-11-21 01:04:00,227.19,227.19,227.13,227.16,133500000.0
2007-11-21 01:05:00,227.16,227.165,227.135,227.15,109500000.0
2007-11-21 01:06:00,227.15,227.245,227.14,227.22,334100000.0
2007-11-21 01:07:00,227.22,227.23,227.15,227.15,511400001.0
2007-11-21 01:08:00,227.15,227.21,227.15,227.17,394899999.0
2007-11-21 01:09:00,227.19,227.19,227.19,227.19,64000000.0
2007-11-21 01:10:00,227.19,227.19,227.14,227.16,265500000.0
2007-11-21 01:11:00,227.16,227.16,227.16,227.16,223100000.0
2007-11-21 01:12:00,227.155,227.2,227.155,227.175,133800000.0
2007-11-21 01:13:00,227.175,227.18,227.155,227.155,69000000.0
2007-11-21 01:14:00,227.16,227.16,227.09,227.1,125600000.0
2007-11-21 01:15:00,227.09,227.1,227.07,227.075,66500000.0
2007-11-21 01:16:00,227.08,227.16,227.075,227.13,345300000.0
2007-11-21 01:17:00,227.135,227.14,227.065,227.105,332500000.0
2007-11-21 01:18:00,227.105,227.15,227.09,227.09,136000000.0
2007-11-21 01:19:00,227.09,227.17,227.075,227.17,108400000.0
2007-11-21 01:20:00,227.17,227.17,227.085,227.085,151300000.0
2007-11-21 01:21:00,227.085,227.125,227.085,227.11,89900000.0
2007-11-21 01:22:00,227.11,227.13,227.085,227.085,223100000.0
2007-11-21 01:23:00,227.1,227.12,227.07,227.09,124700000.0
2007-11-21 01:24:00,227.09,227.1,227.025,227.08,270600000.0
2007-11-21 01:25:00,227.08,227.085,227.04,227.06,233200000.0
2007-11-21 01:26:00,227.06,227.09,227.045,227.045,207800000.0
2007-11-21 01:27:00,227.05,227.07,227.0,227.05,157100000.0
2007-11-21 01:28:00,227.05,227.05,226.95,226.98,133600000.0
2007-11-21 01:29:00,226.98,226.98,226.935,226.935,204400000.0
2007-11-21 01:30:00,226.935,226.94,226.87,226.9,325100000.0
2007-11-21 01:31:00,226.9,226.9,226.835,226.9,91000000.0
2007-11-21 01:32:00,226.9,226.93,226.85,226.93,177800000.0
2007-11-21 01:33:00,226.93,226.93,226.925,226.93,11800000.0
2007-11-21 01:34:00,226.93,226.95,226.925,226.93,14400000.0
2007-11-21 01:35:00,226.93,226.93,226.88,226.9,216900000.0
2007-11-21 01:36:00,226.91,226.93,226.88,226.88,105500000.0
2007-11-21 01:37:00,226.88,226.89,226.87,226.88,87800000.0
2007-11-21 01:38:00,226.88,226.88,226.79,226.8,197500000.0
2007-11-21 01:39:00,226.8,226.8,226.69,226.71,255000000.0
2007-11-21 01:40:00,226.71,226.72,226.665,226.68,110900000.0
2007-11-21 01:41:00,226.68,226.76,226.65,226.73,182500000.0
2007-11-21 01:42:00,226.735,226.775,226.67,226.775,476399999.0
2007-11-21 01:43:00,226.775,226.84,226.75,226.825,232800000.0
2007-11-21 01:44:00,226.83,226.88,226.82,226.87,77800000.0
2007-11-21 01:45:00,226.85,226.9,226.85,226.895,125200000.0
2007-11-21 01:46:00,226.895,226.905,226.875,226.905,144400000.0
2007-11-21 01:47:00,226.905,226.91,226.845,226.86,185200000.0
2007-11-21 01:48:00,226.86,226.92,226.84,226.915,192700000.0
2007-11-21 01:49:00,226.92,226.955,226.88,226.9,170300000.0
2007-11-21 01:50:00,226.9,226.91,226.84,226.86,280500000.0
2007-11-21 01:51:00,226.85,226.9,226.755,226.83,755100000.0
2007-11-21 01:52:00,226.83,226.86,226.8,226.84,192500000.0
2007-11-21 01:53:00,226.84,226.86,226.81,226.845,140400000.0
2007-11-21 01:54:00,226.845,226.845,226.76,226.76,139100000.0
2007-11-21 01:55:00,226.76,226.76,226.715,226.72,108100000.0
2007-11-21 01:56:00,226.73,226.73,226.56,226.66,268400000.0
2007-11-21 01:57:00,226.66,226.68,226.65,226.66,37600000.0
2007-11-21 01:58:00,226.66,226.66,226.595,226.66,333100000.0
2007-11-21 01:59:00,226.66,226.68,226.655,226.66,376700000.0
2007-11-21 02:00:00,226.66,226.68,226.64,226.66,361400000.0
2007-11-21 02:01:00,226.66,226.69,226.51,226.51,265600000.0
2007-11-21 02:02:00,226.51,226.56,226.47,226.52,525700000.0
2007-11-21 02:03:00,226.525,226.6,226.525,226.58,157700000.0
2007-11-21 02:04:00,226.58,226.6,226.53,226.55,178200000.0
2007-11-21 02:05:00,226.54,226.55,226.395,226.44,588600000.0
2007-11-21 02:06:00,226.44,226.51,226.44,226.49,461600000.0
2007-11-21 02:07:00,226.5,226.54,226.48,226.5,253000000.0
2007-11-21 02:08:00,226.5,226.55,226.49,226.54,112200000.0
2007-11-21 02:09:00,226.53,226.6,226.53,226.57,270900000.0
2007-11-21 02:10:00,226.57,226.57,226.47,226.505,461000000.0
2007-11-21 02:11:00,226.51,226.53,226.46,226.46,201200000.0
2007-11-21 02:12:00,226.46,226.46,226.32,226.36,450700000.0
2007-11-21 02:13:00,226.37,226.44,226.36,226.44,638800000.0
2007-11-21 02:14:00,226.44,226.45,226.4,226.43,374900000.0
2007-11-21 02:15:00,226.43,226.45,226.38,226.44,263800000.0
2007-11-21 02:16:00,226.45,226.47,226.38,226.46,626899999.0
2007-11-21 02:17:00,226.43,226.48,226.43,226.46,189100000.0
2007-11-21 02:18:00,226.46,226.5,226.45,226.47,175500000.0
2007-11-21 02:19:00,226.47,226.51,226.445,226.47,122400000.0
2007-11-21 02:20:00,226.47,226.485,226.445,226.485,161000000.0
2007-11-21 02:21:00,226.485,226.485,226.43,226.47,137600000.0
2007-11-21 02:22:00,226.47,226.5,226.445,226.475,219900000.0
2007-11-21 02:23:00,226.49,226.55,226.49,226.54,118400000.0
2007-11-21 02:24:00,226.54,226.6,226.54,226.6,130800000.0
2007-11-21 02:25:00,226.6,226.63,226.59,226.61,91500000.0
2007-11-21 02:26:00,226.61,226.63,226.595,226.62,94000000.0
2007-11-21 02:27:00,226.61,226.725,226.595,226.725,190800000.0
2007-11-21 02:28:00,226.72,226.805,226.72,226.805,341400000.0
2007-11-21 02:29:00,226.805,226.825,226.77,226.78,129200000.0
2007-11-21 02:30:00,226.78,226.815,226.74,226.76,342300000.0
2007-11-21 02:31:00,226.76,226.8,226.755,226.78,235000000.0
2007-11-21 02:32:00,226.78,226.81,226.745,226.785,249900000.0
2007-11-21 02:33:00,226.79,226.805,226.76,226.8,193300000.0
2007-11-21 02:34:00,226.8,226.805,226.735,226.735,130900000.0
2007-11-21 02:35:00,226.735,226.735,226.685,226.685,217500000.0
2007-11-21 02:36:00,226.685,226.685,226.625,226.665,197600000.0
2007-11-21 02:37:00,226.665,226.665,226.6,226.605,262800000.0
2007-11-21 02:38:00,226.605,226.615,226.575,226.585,198200000.0
2007-11-21 02:39:00,226.585,226.655,226.58,226.635,314300000.0
2007-11-21 02:40:00,226.62,226.675,226.605,226.62,239800000.0
2007-11-21 02:41:00,226.615,226.625,226.585,226.585,290500000.0
2007-11-21 02:42:00,226.585,226.65,226.575,226.645,333300000.0
2007-11-21 02:43:00,226.645,226.66,226.62,226.63,166800000.0
2007-11-21 02:44:00,226.63,226.705,226.63,226.675,259600000.0
2007-11-21 02:45:00,226.695,226.725,226.645,226.68,137200000.0
2007-11-21 02:46:00,226.695,226.705,226.645,226.695,180300000.0
2007-11-21 02:47:00,226.685,226.725,226.68,226.69,91200000.0
2007-11-21 02:48:00,226.685,226.725,226.685,226.715,133400000.0
2007-11-21 02:49:00,226.715,226.78,226.67,226.745,365900000.0
2007-11-21 02:50:00,226.745,226.785,226.685,226.745,157000000.0
2007-11-21 02:51:00,226.745,226.765,226.715,226.745,120900000.0
2007-11-21 02:52:00,226.75,226.835,226.735,226.805,221000000.0
2007-11-21 02:53:00,226.8,226.875,226.8,226.86,161300000.0
2007-11-21 02:54:00,226.865,226.87,226.755,226.805,237900000.0
2007-11-21 02:55:00,226.805,226.82,226.725,226.795,413200000.0
2007-11-21 02:56:00,226.795,226.825,226.765,226.775,186300000.0
2007-11-21 02:57:00,226.775,226.805,226.75,226.805,230600000.0
2007-11-21 02:58:00,226.805,226.825,226.77,226.785,246900000.0
2007-11-21 02:59:00,226.78,226.82,226.76,226.795,196100000.0
2007-11-21 03:00:00,226.8,226.82,226.8,226.81,52800000.0
2007-11-21 03:01:00,226.81,226.835,226.77,226.775,294800000.0
2007-11-21 03:02:00,226.78,226.79,226.76,226.76,246700000.0
2007-11-21 03:03:00,226.77,226.775,226.74,226.74,251100000.0
2007-11-21 03:04:00,226.745,226.75,226.67,226.685,182800000.0
2007-11-21 03:05:00,226.685,226.755,226.675,226.755,280400000.0
2007-11-21 03:06:00,226.755,226.755,226.74,226.755,48900000.0
2007-11-21 03:07:00,226.76,226.775,226.725,226.735,209200000.0
2007-11-21 03:08:00,226.74,226.75,226.685,226.735,91600000.0
2007-11-21 03:09:00,226.735,226.75,226.63,226.655,218000000.0
2007-11-21 03:10:00,226.655,226.655,226.62,226.645,116600000.0
2007-11-21 03:11:00,226.645,226.705,226.645,226.665,320800000.0
2007-11-21 03:12:00,226.665,226.665,226.605,226.635,149600000.0
2007-11-21 03:13:00,226.635,226.64,226.55,226.55,128700000.0
2007-11-21 03:14:00,226.55,226.59,226.55,226.58,188300000.0
2007-11-21 03:15:00,226.585,226.655,226.585,226.63,122200000.0
2007-11-21 03:16:00,226.615,226.625,226.595,226.61,179400000.0
2007-11-21 03:17:00,226.615,226.65,226.59,226.605,149100000.0
2007-11-21 03:18:00,226.605,226.61,226.56,226.58,145900000.0
2007-11-21 03:19:00,226.58,226.595,226.56,226.58,229600000.0
2007-11-21 03:20:00,226.57,226.62,226.565,226.61,223400000.0
2007-11-21 03:21:00,226.61,226.62,226.58,226.585,54400000.0
2007-11-21 03:22:00,226.585,226.585,226.535,226.565,127700000.0
2007-11-21 03:23:00,226.565,226.62,226.565,226.605,461500000.0
2007-11-21 03:24:00,226.61,226.61,226.525,226.525,324700000.0
2007-11-21 03:25:00,226.525,226.55,226.505,226.505,176800000.0
2007-11-21 03:26:00,226.505,226.51,226.475,226.475,136700000.0
2007-11-21 03:27:00,226.47,226.49,226.45,226.475,231300000.0
2007-11-21 03:28:00,226.48,226.48,226.385,226.42,319300000.0
2007-11-21 03:29:00,226.42,226.44,226.385,226.42,373500000.0
2007-11-21 03:30:00,226.425,226.495,226.42,226.48,386800000.0
2007-11-21 03:31:00,226.485,226.555,226.485,226.55,184800000.0
2007-11-21 03:32:00,226.55,226.615,226.54,226.585,301700000.0
2007-11-21 03:33:00,226.585,226.605,226.57,226.6,278800000.0
2007-11-21 03:34:00,226.6,226.61,226.585,226.605,280500000.0
2007-11-21 03:35:00,226.605,226.64,226.585,226.63,192700000.0
2007-11-21 03:36:00,226.625,226.695,226.62,226.65,156800000.0
2007-11-21 03:37:00,226.65,226.655,226.625,226.645,89800000.0
2007-11-21 03:38:00,226.645,226.645,226.625,226.625,77500000.0
2007-11-21 03:39:00,226.625,226.645,226.615,226.645,168700000.0
2007-11-21 03:40:00,226.645,226.655,226.625,226.655,100100000.0
2007-11-21 03:41:00,226.655,226.685,226.625,226.685,207900000.0
2007-11-21 03:42:00,226.685,226.685,226.66,226.665,171300000.0
2007-11-21 03:43:00,226.67,226.67,226.645,226.66,360100000.0
2007-11-21 03:44:00,226.66,226.685,226.65,226.65,154400000.0
2007-11-21 03:45:00,226.645,226.685,226.645,226.665,142900000.0
2007-11-21 03:46:00,226.665,226.7,226.665,226.685,56800000.0
2007-11-21 03:47:00,226.685,226.685,226.675,226.68,37600000.0
2007-11-21 03:48:00,226.685,226.685,226.62,226.635,175200000.0
2007-11-21 03:49:00,226.635,226.7,226.635,226.69,67100000.0
2007-11-21 03:50:00,226.695,226.695,226.665,226.665,287800004.0
2007-11-21 03:51:00,226.655,226.675,226.655,226.67,86900000.0
2007-11-21 03:52:00,226.67,226.675,226.65,226.655,68600000.0
2007-11-21 03:53:00,226.655,226.655,226.63,226.64,186800000.0
2007-11-21 03:54:00,226.64,226.665,226.62,226.665,68700000.0
2007-11-21 03:55:00,226.665,226.665,226.62,226.62,60800000.0
2007-11-21 03:56:00,226.62,226.635,226.6,226.635,82000000.0
2007-11-21 03:57:00,226.635,226.64,226.625,226.635,52000000.0
2007-11-21 03:58:00,226.635,226.635,226.565,226.585,90900000.0
2007-11-21 03:59:00,226.585,226.6,226.57,226.57,65700000.0
2007-11-21 04:00:00,226.57,226.57,226.545,226.565,71000000.0
2007-11-21 04:01:00,226.56,226.565,226.525,226.545,289900000.0
2007-11-21 04:02:00,226.54,226.55,226.485,226.55,119400000.0
2007-11-21 04:03:00,226.55,226.565,226.465,226.465,194000000.0
2007-11-21 04:04:00,226.465,226.48,226.425,226.46,283000000.0
2007-11-21 04:05:00,226.465,226.485,226.46,226.475,88200000.0
2007-11-21 04:06:00,226.475,226.51,226.46,226.485,307800000.0
2007-11-21 04:07:00,226.485,226.5,226.445,226.46,272300000.0
2007-11-21 04:08:00,226.455,226.48,226.445,226.465,126500000.0
2007-11-21 04:09:00,226.465,226.495,226.465,226.495,30700000.0
2007-11-21 04:10:00,226.495,226.495,226.435,226.435,81600000.0
2007-11-21 04:11:00,226.435,226.46,226.42,226.44,123900000.0
2007-11-21 04:12:00,226.445,226.49,226.445,226.48,83000000.0
2007-11-21 04:13:00,226.48,226.48,226.455,226.455,101900000.0
2007-11-21 04:14:00,226.445,226.465,226.42,226.435,164200000.0
2007-11-21 04:15:00,226.435,226.445,226.38,226.425,151600000.0
2007-11-21 04:16:00,226.425,226.425,226.365,226.415,203400000.0
2007-11-21 04:17:00,226.415,226.46,226.39,226.46,155200000.0
2007-11-21 04:18:00,226.46,226.5,226.445,226.46,254900000.0
2007-11-21 04:19:00,226.465,226.485,226.435,226.475,130200000.0
2007-11-21 04:20:00,226.475,226.48,226.455,226.46,118200000.0
2007-11-21 04:21:00,226.46,226.55,226.455,226.55,195200000.0
2007-11-21 04:22:00,226.55,226.55,226.505,226.52,89100000.0
2007-11-21 04:23:00,226.52,226.555,226.5,226.53,207500000.0
2007-11-21 04:24:00,226.53,226.565,226.515,226.56,121100000.0
2007-11-21 04:25:00,226.55,226.635,226.54,226.635,175600000.0
2007-11-21 04:26:00,226.635,226.635,226.605,226.625,102000000.0
2007-11-21 04:27:00,226.625,226.625,226.575,226.6,137100000.0
2007-11-21 04:28:00,226.6,226.6,226.58,226.595,81800000.0
2007-11-21 04:29:00,226.6,226.6,226.57,226.6,92000000.0
2007-11-21 04:30:00,226.6,226.635,226.565,226.62,154600000.0
2007-11-21 04:31:00,226.615,226.635,226.61,226.63,69200000.0
2007-11-21 04:32:00,226.63,226.635,226.575,226.61,66300000.0
2007-11-21 04:33:00,226.61,226.61,226.585,226.59,75400000.0
2007-11-21 04:34:00,226.59,226.645,226.59,226.645,66300000.0
2007-11-21 04:35:00,226.645,226.655,226.575,226.625,219700000.0
2007-11-21 04:36:00,226.625,226.635,226.625,226.635,18400000.0
2007-11-21 04:37:00,226.635,226.635,226.605,226.635,49500000.0
2007-11-21 04:38:00,226.635,226.635,226.585,226.605,62400000.0
2007-11-21 04:39:00,226.605,226.605,226.545,226.555,251600000.0
2007-11-21 04:40:00,226.555,226.56,226.535,226.55,154200000.0
2007-11-21 04:41:00,226.535,226.55,226.51,226.52,197400000.0
2007-11-21 04:42:00,226.52,226.555,226.515,226.545,168700000.0
2007-11-21 04:43:00,226.545,226.555,226.53,226.55,83200000.0
2007-11-21 04:44:00,226.555,226.585,226.555,226.575,62800000.0
2007-11-21 04:45:00,226.575,226.615,226.575,226.6,17600000.0
2007-11-21 04:46:00,226.6,226.625,226.57,226.625,33300000.0
2007-11-21 04:47:00,226.625,226.635,226.61,226.615,46600000.0
2007-11-21 04:48:00,226.615,226.665,226.605,226.625,145900000.0
2007-11-21 04:49:00,226.625,226.635,226.59,226.61,317600000.0
2007-11-21 04:50:00,226.605,226.635,226.605,226.61,110800000.0
2007-11-21 04:51:00,226.61,226.65,226.61,226.65,190200000.0
2007-11-21 04:52:00,226.65,226.67,226.62,226.64,146599999.0
2007-11-21 04:53:00,226.64,226.645,226.605,226.605,112800000.0
2007-11-21 04:54:00,226.605,226.655,226.595,226.63,228000000.0
2007-11-21 04:55:00,226.63,226.665,226.63,226.655,220500000.0
2007-11-21 04:56:00,226.65,226.655,226.545,226.555,521900000.0
2007-11-21 04:57:00,226.555,226.63,226.535,226.605,264700000.0
2007-11-21 04:58:00,226.61,226.625,226.595,226.62,156700000.0
2007-11-21 04:59:00,226.62,226.625,226.62,226.62,96400000.0
2007-11-21 05:00:00,226.605,226.64,226.605,226.625,127600000.0
2007-11-21 05:01:00,226.62,226.625,226.545,226.545,198400000.0
2007-11-21 05:02:00,226.545,226.545,226.515,226.52,66400000.0
2007-11-21 05:03:00,226.52,226.54,226.52,226.535,181900000.0
2007-11-21 05:04:00,226.535,226.585,226.535,226.575,85200000.0
2007-11-21 05:05:00,226.575,226.615,226.54,226.56,150000000.0
2007-11-21 05:06:00,226.565,226.565,226.55,226.555,74000000.0
2007-11-21 05:07:00,226.555,226.575,226.555,226.575,30800000.0
2007-11-21 05:08:00,226.575,226.59,226.555,226.57,104800000.0
2007-11-21 05:09:00,226.57,226.6,226.57,226.57,40700000.0
2007-11-21 05:10:00,226.57,226.58,226.56,226.58,46500000.0
2007-11-21 05:11:00,226.58,226.595,226.545,226.545,44700000.0
2007-11-21 05:12:00,226.545,226.55,226.5,226.505,349100000.0
2007-11-21 05:13:00,226.505,226.53,226.485,226.485,233400000.0
2007-11-21 05:14:00,226.485,226.495,226.465,226.485,195600000.0
2007-11-21 05:15:00,226.485,226.485,226.415,226.415,150400000.0
2007-11-21 05:16:00,226.415,226.52,226.41,226.41,555000001.0
2007-11-21 05:17:00,226.41,226.485,226.41,226.445,236300000.0
2007-11-21 05:18:00,226.445,226.465,226.43,226.445,239100000.0
2007-11-21 05:19:00,226.445,226.465,226.445,226.45,69900000.0
2007-11-21 05:20:00,226.455,226.465,226.375,226.39,211800000.0
2007-11-21 05:21:00,226.395,226.395,226.355,226.375,233600000.0
2007-11-21 05:22:00,226.375,226.4,226.335,226.38,285700000.0
2007-11-21 05:23:00,226.38,226.435,226.36,226.395,175900000.0
2007-11-21 05:24:00,226.395,226.395,226.37,226.395,109600000.0
2007-11-21 05:25:00,226.395,226.465,226.395,226.465,218400000.0
2007-11-21 05:26:00,226.465,226.465,226.425,226.425,136000000.0
2007-11-21 05:27:00,226.425,226.505,226.425,226.475,296500000.0
2007-11-21 05:28:00,226.465,226.485,226.46,226.48,59700000.0
2007-11-21 05:29:00,226.485,226.495,226.475,226.485,132000000.0
2007-11-21 05:30:00,226.485,226.535,226.485,226.535,129200000.0
2007-11-21 05:31:00,226.535,226.535,226.515,226.535,56800000.0
2007-11-21 05:32:00,226.535,226.535,226.485,226.515,111300000.0
2007-11-21 05:33:00,226.515,226.565,226.49,226.5,165100000.0
2007-11-21 05:34:00,226.5,226.525,226.425,226.465,223500000.0
2007-11-21 05:35:00,226.465,226.485,226.38,226.415,272500000.0
2007-11-21 05:36:00,226.415,226.465,226.385,226.445,333200000.0
2007-11-21 05:37:00,226.445,226.465,226.445,226.455,180800000.0
2007-11-21 05:38:00,226.455,226.465,226.405,226.415,460400000.0
2007-11-21 05:39:00,226.415,226.45,226.395,226.435,224300000.0
2007-11-21 05:40:00,226.44,226.475,226.425,226.45,236200000.0
2007-11-21 05:41:00,226.45,226.495,226.44,226.495,201200000.0
2007-11-21 05:42:00,226.495,226.525,226.495,226.5,271000000.0
2007-11-21 05:43:00,226.5,226.535,226.5,226.53,200200000.0
2007-11-21 05:44:00,226.53,226.56,226.525,226.545,193600000.0
2007-11-21 05:45:00,226.55,226.585,226.545,226.575,916399999.0
2007-11-21 05:46:00,226.575,226.585,226.56,226.57,226700000.0
2007-11-21 05:47:00,226.57,226.58,226.555,226.565,37900000.0
2007-11-21 05:48:00,226.565,226.585,226.555,226.575,142200000.0
2007-11-21 05:49:00,226.575,226.585,226.555,226.585,104600000.0
2007-11-21 05:50:00,226.585,226.605,226.585,226.595,102300000.0
2007-11-21 05:51:00,226.595,226.605,226.585,226.595,64100000.0
2007-11-21 05:52:00,226.58,226.605,226.58,226.595,80400000.0
2007-11-21 05:53:00,226.595,226.595,226.585,226.595,34000000.0
2007-11-21 05:54:00,226.595,226.595,226.565,226.58,73900000.0
2007-11-21 05:55:00,226.58,226.58,226.555,226.555,92100000.0
2007-11-21 05:56:00,226.555,226.59,226.555,226.585,83500000.0
2007-11-21 05:57:00,226.6,226.605,226.585,226.595,72400000.0
2007-11-21 05:58:00,226.59,226.59,226.495,226.525,138100000.0
2007-11-21 05:59:00,226.525,226.525,226.465,226.49,166900000.0
2007-11-21 06:00:00,226.49,226.53,226.49,226.505,57300000.0
2007-11-21 06:01:00,226.51,226.535,226.5,226.5,48700000.0
2007-11-21 06:02:00,226.505,226.505,226.44,226.46,113700000.0
2007-11-21 06:03:00,226.455,226.47,226.435,226.45,60400000.0
2007-11-21 06:04:00,226.45,226.45,226.425,226.425,34400000.0
2007-11-21 06:05:00,226.425,226.44,226.415,226.42,90700000.0
2007-11-21 06:06:00,226.42,226.45,226.42,226.43,171000000.0
2007-11-21 06:07:00,226.43,226.43,226.345,226.365,294900000.0
2007-11-21 06:08:00,226.365,226.41,226.33,226.41,433900000.0
2007-11-21 06:09:00,226.405,226.405,226.355,226.355,71800000.0
2007-11-21 06:10:00,226.355,226.415,226.355,226.385,103100000.0
2007-11-21 06:11:00,226.365,226.405,226.345,226.38,252200000.0
2007-11-21 06:12:00,226.375,226.405,226.375,226.405,76300000.0
2007-11-21 06:13:00,226.405,226.425,226.365,226.365,101300000.0
2007-11-21 06:14:00,226.355,226.355,226.21,226.24,158700000.0
2007-11-21 06:15:00,226.24,226.295,226.05,226.295,500500000.0
2007-11-21 06:16:00,226.27,226.3,226.09,226.09,442300000.0
2007-11-21 06:17:00,226.09,226.09,226.02,226.04,277000000.0
2007-11-21 06:18:00,226.035,226.13,226.025,226.13,346000000.0
2007-11-21 06:19:00,226.13,226.15,226.09,226.09,312900000.0
2007-11-21 06:20:00,226.09,226.185,226.08,226.185,349100000.0
2007-11-21 06:21:00,226.185,226.245,226.175,226.24,285800000.0
2007-11-21 06:22:00,226.24,226.395,226.24,226.345,212900000.0
2007-11-21 06:23:00,226.325,226.355,226.245,226.275,300000000.0
2007-11-21 06:24:00,226.275,226.295,226.25,226.275,231600000.0
2007-11-21 06:25:00,226.275,226.285,226.215,226.255,319500000.0
2007-11-21 06:26:00,226.255,226.275,226.225,226.26,431400000.0
2007-11-21 06:27:00,226.26,226.285,226.22,226.24,317400000.0
2007-11-21 06:28:00,226.245,226.305,226.225,226.225,333800000.0
2007-11-21 06:29:00,226.225,226.245,225.825,225.875,415400000.0
2007-11-21 06:30:00,225.845,225.915,225.775,225.915,535000000.0
2007-11-21 06:31:00,225.915,225.95,225.885,225.93,608300000.0
2007-11-21 06:32:00,225.93,226.005,225.91,225.91,622600000.0
2007-11-21 06:33:00,225.905,225.935,225.825,225.825,456300000.0
2007-11-21 06:34:00,225.825,225.915,225.785,225.865,682100001.0
2007-11-21 06:35:00,225.86,225.975,225.86,225.94,405200000.0
2007-11-21 06:36:00,225.945,225.99,225.865,225.945,352700000.0
2007-11-21 06:37:00,225.945,225.98,225.895,225.915,275100000.0
2007-11-21 06:38:00,225.915,226.015,225.915,226.015,282800000.0
2007-11-21 06:39:00,226.015,226.035,225.955,225.99,542200000.0
2007-11-21 06:40:00,225.975,226.03,225.95,226.005,400900000.0
2007-11-21 06:41:00,226.005,226.005,225.95,225.97,626400000.0
2007-11-21 06:42:00,225.96,225.985,225.94,225.98,303400000.0
2007-11-21 06:43:00,225.985,225.985,225.895,225.94,560100000.0
2007-11-21 06:44:00,225.94,225.94,225.89,225.9,257600000.0
2007-11-21 06:45:00,225.89,225.9,225.78,225.81,220725000.0
2007-11-21 06:46:00,225.81,225.835,225.75,225.775,284800000.0
2007-11-21 06:47:00,225.775,225.835,225.75,225.75,475200000.0
2007-11-21 06:48:00,225.75,225.755,225.715,225.75,156300000.0
2007-11-21 06:49:00,225.75,225.77,225.735,225.755,233600000.0
2007-11-21 06:50:00,225.755,225.815,225.745,225.75,138600000.0
2007-11-21 06:51:00,225.75,225.835,225.705,225.73,246200000.0
2007-11-21 06:52:00,225.725,225.76,225.72,225.72,262600000.0
2007-11-21 06:53:00,225.72,225.73,225.69,225.705,260100000.0
2007-11-21 06:54:00,225.71,225.725,225.68,225.7,276600000.0
2007-11-21 06:55:00,225.7,225.745,225.68,225.725,262700000.0
2007-11-21 06:56:00,225.725,225.805,225.725,225.785,363100000.0
2007-11-21 06:57:00,225.785,225.825,225.765,225.795,301200000.0
2007-11-21 06:58:00,225.79,225.905,225.775,225.895,394000000.0
2007-11-21 06:59:00,225.895,225.925,225.82,225.84,557000000.0
2007-11-21 07:00:00,225.845,225.845,225.77,225.805,229500000.0
2007-11-21 07:01:00,225.805,225.91,225.79,225.91,364400000.0
2007-11-21 07:02:00,225.91,225.91,225.855,225.86,458500001.0
2007-11-21 07:03:00,225.86,225.92,225.86,225.89,394900000.0
2007-11-21 07:04:00,225.89,225.89,225.79,225.79,214400000.0
2007-11-21 07:05:00,225.8,225.815,225.67,225.67,393300000.0
2007-11-21 07:06:00,225.675,225.685,225.535,225.595,539700000.0
2007-11-21 07:07:00,225.585,225.59,225.555,225.57,362500000.0
2007-11-21 07:08:00,225.57,225.665,225.545,225.65,505599999.0
2007-11-21 07:09:00,225.65,225.65,225.525,225.56,151500000.0
2007-11-21 07:10:00,225.56,225.59,225.42,225.525,313998196.0
2007-11-21 07:11:00,225.525,225.545,225.47,225.47,541300000.0
2007-11-21 07:12:00,225.47,225.47,225.4,225.425,603100000.0
2007-11-21 07:13:00,225.43,225.56,225.225,225.56,698500000.0
2007-11-21 07:14:00,225.56,225.56,225.43,225.53,377700000.0
2007-11-21 07:15:00,225.53,225.68,225.485,225.625,521500000.0
2007-11-21 07:16:00,225.625,225.665,225.52,225.545,632500000.0
2007-11-21 07:17:00,225.545,225.555,225.435,225.525,348500000.0
2007-11-21 07:18:00,225.525,225.675,225.495,225.63,417900000.0
2007-11-21 07:19:00,225.63,225.68,225.61,225.615,516099996.0
2007-11-21 07:20:00,225.63,225.675,225.565,225.615,266800000.0
2007-11-21 07:21:00,225.59,225.59,225.465,225.515,432400000.0
2007-11-21 07:22:00,225.515,225.535,225.43,225.465,210500000.0
2007-11-21 07:23:00,225.465,225.485,225.355,225.415,268400000.0
2007-11-21 07:24:00,225.415,225.45,225.3,225.34,375700000.0
2007-11-21 07:25:00,225.34,225.34,225.29,225.29,597400000.0
2007-11-21 07:26:00,225.3,225.4,225.29,225.38,596400000.0
2007-11-21 07:27:00,225.38,225.45,225.32,225.43,490500000.0
2007-11-21 07:28:00,225.43,225.43,225.36,225.39,636700000.0
2007-11-21 07:29:00,225.39,225.59,225.39,225.45,581900000.0
2007-11-21 07:30:00,225.45,225.56,225.435,225.53,552200000.0
2007-11-21 07:31:00,225.53,225.53,225.41,225.51,264000000.0
2007-11-21 07:32:00,225.51,225.575,225.37,225.37,292200000.0
2007-11-21 07:33:00,225.37,225.41,225.31,225.365,618000000.0
2007-11-21 07:34:00,225.37,225.37,225.29,225.36,450100000.0
2007-11-21 07:35:00,225.36,225.36,225.255,225.295,639000000.0
2007-11-21 07:36:00,225.295,225.31,225.26,225.295,356200000.0
2007-11-21 07:37:00,225.29,225.375,225.265,225.36,525600000.0
2007-11-21 07:38:00,225.36,225.385,225.3,225.34,332000000.0
2007-11-21 07:39:00,225.34,225.37,225.295,225.295,299500000.0
2007-11-21 07:40:00,225.295,225.37,225.295,225.36,321800001.0
2007-11-21 07:41:00,225.35,225.41,225.315,225.4,410500000.0
2007-11-21 07:42:00,225.4,225.45,225.375,225.44,406900000.0
2007-11-21 07:43:00,225.44,225.59,225.435,225.55,519600000.0
2007-11-21 07:44:00,225.56,225.57,225.44,225.47,538900000.0
2007-11-21 07:45:00,225.47,225.56,225.47,225.52,426600000.0
2007-11-21 07:46:00,225.52,225.62,225.52,225.57,159500000.0
2007-11-21 07:47:00,225.57,225.68,225.56,225.665,213200000.0
2007-11-21 07:48:00,225.67,225.82,225.595,225.68,671300000.0
2007-11-21 07:49:00,225.7,225.79,225.67,225.67,889099999.0
2007-11-21 07:50:00,225.675,225.73,225.66,225.7,542100000.0
2007-11-21 07:51:00,225.7,225.73,225.61,225.63,567300001.0
2007-11-21 07:52:00,225.63,225.68,225.605,225.65,465100000.0
2007-11-21 07:53:00,225.65,225.65,225.535,225.54,307600000.0
2007-11-21 07:54:00,225.535,225.56,225.48,225.49,570300000.0
2007-11-21 07:55:00,225.49,225.525,225.44,225.455,398900000.0
2007-11-21 07:56:00,225.45,225.505,225.375,225.505,1085799998.0
2007-11-21 07:57:00,225.505,225.56,225.505,225.55,397300000.0
2007-11-21 07:58:00,225.55,225.56,225.455,225.48,499100000.0
2007-11-21 07:59:00,225.48,225.53,225.465,225.48,517400000.0
2007-11-21 08:00:00,225.48,225.53,225.475,225.505,253300000.0
2007-11-21 08:01:00,225.51,225.51,225.465,225.48,591600001.0
2007-11-21 08:02:00,225.49,225.495,225.45,225.46,528200000.0
2007-11-21 08:03:00,225.45,225.51,225.43,225.43,506400000.0
2007-11-21 08:04:00,225.44,225.46,225.33,225.33,578700000.0
2007-11-21 08:05:00,225.34,225.4,225.3,225.32,485500000.0
2007-11-21 08:06:00,225.32,225.33,225.14,225.17,843400000.0
2007-11-21 08:07:00,225.175,225.26,225.06,225.24,878999997.0
2007-11-21 08:08:00,225.24,225.3,225.185,225.285,514599999.0
2007-11-21 08:09:00,225.285,225.38,225.285,225.38,234400000.0
2007-11-21 08:10:00,225.38,225.395,225.31,225.33,348300000.0
2007-11-21 08:11:00,225.33,225.335,225.195,225.195,526099999.0
2007-11-21 08:12:00,225.195,225.205,225.085,225.135,629200000.0
2007-11-21 08:13:00,225.135,225.25,225.125,225.185,399100000.0
2007-11-21 08:14:00,225.185,225.21,225.165,225.195,364600000.0
2007-11-21 08:15:00,225.195,225.385,225.19,225.38,491200000.0
2007-11-21 08:16:00,225.385,225.49,225.365,225.39,438800000.0
2007-11-21 08:17:00,225.39,225.4,225.23,225.235,342400000.0
2007-11-21 08:18:00,225.25,225.285,225.185,225.285,284200000.0
2007-11-21 08:19:00,225.285,225.325,225.225,225.245,520500000.0
2007-11-21 08:20:00,225.235,225.255,225.165,225.205,354200000.0
2007-11-21 08:21:00,225.205,225.305,225.205,225.305,353900000.0
2007-11-21 08:22:00,225.305,225.325,225.26,225.275,349100000.0
2007-11-21 08:23:00,225.275,225.36,225.275,225.305,286200000.0
2007-11-21 08:24:00,225.305,225.325,225.27,225.28,345300000.0
2007-11-21 08:25:00,225.28,225.3,225.105,225.13,335600000.0
2007-11-21 08:26:00,225.13,225.175,225.055,225.145,285900000.0
2007-11-21 08:27:00,225.135,225.24,225.13,225.24,180200000.0
2007-11-21 08:28:00,225.23,225.335,225.22,225.235,279300000.0
2007-11-21 08:29:00,225.235,225.25,225.175,225.19,380200000.0
2007-11-21 08:30:00,225.19,225.215,225.135,225.16,209600000.0
2007-11-21 08:31:00,225.165,225.18,225.105,225.16,173600000.0
2007-11-21 08:32:00,225.16,225.215,225.14,225.195,328600000.0
2007-11-21 08:33:00,225.175,225.22,225.13,225.145,203900000.0
2007-11-21 08:34:00,225.14,225.165,225.125,225.165,185800000.0
2007-11-21 08:35:00,225.165,225.245,225.165,225.22,280500000.0
2007-11-21 08:36:00,225.22,225.265,225.215,225.26,209700000.0
2007-11-21 08:37:00,225.26,225.33,225.235,225.305,236700000.0
2007-11-21 08:38:00,225.31,225.46,225.29,225.435,327200000.0
2007-11-21 08:39:00,225.42,225.505,225.385,225.385,426400000.0
2007-11-21 08:40:00,225.385,225.4,225.33,225.34,250800000.0
2007-11-21 08:41:00,225.34,225.34,225.19,225.265,411400000.0
2007-11-21 08:42:00,225.27,225.325,225.265,225.315,164000000.0
2007-11-21 08:43:00,225.315,225.41,225.31,225.36,241899999.0
2007-11-21 08:44:00,225.36,225.36,225.225,225.335,406200000.0
2007-11-21 08:45:00,225.315,225.335,225.29,225.325,224700000.0
2007-11-21 08:46:00,225.325,225.355,225.205,225.235,197800000.0
2007-11-21 08:47:00,225.235,225.3,225.2,225.275,308700000.0
2007-11-21 08:48:00,225.275,225.365,225.255,225.335,682600000.0
2007-11-21 08:49:00,225.335,225.335,225.21,225.28,401200000.0
2007-11-21 08:50:00,225.28,225.415,225.28,225.355,440000000.0
2007-11-21 08:51:00,225.355,225.365,225.215,225.225,204600000.0
2007-11-21 08:52:00,225.225,225.265,225.115,225.155,473600000.0
2007-11-21 08:53:00,225.155,225.205,225.12,225.14,227400000.0
2007-11-21 08:54:00,225.155,225.185,225.105,225.13,430400000.0
2007-11-21 08:55:00,225.135,225.165,225.11,225.165,346200000.0
2007-11-21 08:56:00,225.165,225.195,225.125,225.155,220900000.0
2007-11-21 08:57:00,225.155,225.205,225.11,225.19,262500000.0
2007-11-21 08:58:00,225.205,225.255,225.15,225.24,170300000.0
2007-11-21 08:59:00,225.24,225.405,225.225,225.355,224400000.0
2007-11-21 09:00:00,225.355,225.375,225.265,225.315,184500000.0
2007-11-21 09:01:00,225.33,225.38,225.275,225.29,249600000.0
2007-11-21 09:02:00,225.29,225.385,225.26,225.28,248500000.0
2007-11-21 09:03:00,225.3,225.37,225.285,225.315,336100000.0
2007-11-21 09:04:00,225.32,225.575,225.285,225.465,379800000.0
2007-11-21 09:05:00,225.445,225.455,225.285,225.335,500200000.0
2007-11-21 09:06:00,225.34,225.405,225.33,225.385,282000000.0
2007-11-21 09:07:00,225.385,225.48,225.385,225.465,348300000.0
2007-11-21 09:08:00,225.465,225.51,225.445,225.46,196500000.0
2007-11-21 09:09:00,225.46,225.615,225.45,225.575,363600000.0
2007-11-21 09:10:00,225.585,225.705,225.585,225.635,286000000.0
2007-11-21 09:11:00,225.64,225.685,225.61,225.645,309900000.0
2007-11-21 09:12:00,225.65,225.705,225.65,225.69,283700000.0
2007-11-21 09:13:00,225.69,225.705,225.605,225.705,292300000.0
2007-11-21 09:14:00,225.705,225.725,225.635,225.7,203800000.0
2007-11-21 09:15:00,225.7,225.765,225.7,225.73,292300000.0
2007-11-21 09:16:00,225.725,225.735,225.605,225.655,511100000.0
2007-11-21 09:17:00,225.64,225.645,225.535,225.545,360500000.0
2007-11-21 09:18:00,225.54,225.565,225.41,225.485,529500000.0
2007-11-21 09:19:00,225.485,225.555,225.385,225.395,382900000.0
2007-11-21 09:20:00,225.395,225.415,225.295,225.315,577000000.0
2007-11-21 09:21:00,225.32,225.365,225.295,225.345,334900000.0
2007-11-21 09:22:00,225.355,225.585,225.345,225.575,457500000.0
2007-11-21 09:23:00,225.575,225.585,225.475,225.545,348600000.0
2007-11-21 09:24:00,225.55,225.61,225.53,225.53,279300000.0
2007-11-21 09:25:00,225.535,225.575,225.42,225.435,391900000.0
2007-11-21 09:26:00,225.435,225.44,225.24,225.24,559800000.0
2007-11-21 09:27:00,225.265,225.28,225.22,225.275,846000002.0
2007-11-21 09:28:00,225.275,225.405,225.265,225.365,303700000.0
2007-11-21 09:29:00,225.365,225.41,225.315,225.395,387000000.0
2007-11-21 09:30:00,225.385,225.385,225.305,225.345,357600000.0
2007-11-21 09:31:00,225.355,225.365,225.235,225.24,303600000.0
2007-11-21 09:32:00,225.24,225.38,225.21,225.325,453200000.0
2007-11-21 09:33:00,225.325,225.335,225.205,225.205,330300000.0
2007-11-21 09:34:00,225.205,225.325,225.16,225.3,525200000.0
2007-11-21 09:35:00,225.3,225.35,225.27,225.315,279000000.0
2007-11-21 09:36:00,225.325,225.345,225.26,225.27,253300000.0
2007-11-21 09:37:00,225.28,225.375,225.26,225.36,281800000.0
2007-11-21 09:38:00,225.36,225.38,225.32,225.32,177500000.0
2007-11-21 09:39:00,225.32,225.335,225.27,225.27,210200000.0
2007-11-21 09:40:00,225.26,225.295,225.24,225.285,537200000.0
2007-11-21 09:41:00,225.285,225.365,225.255,225.295,400700000.0
2007-11-21 09:42:00,225.285,225.35,225.255,225.255,455500000.0
2007-11-21 09:43:00,225.26,225.295,225.235,225.245,573300000.0
2007-11-21 09:44:00,225.245,225.245,225.155,225.23,530600000.0
2007-11-21 09:45:00,225.23,225.275,225.18,225.23,389600000.0
2007-11-21 09:46:00,225.23,225.245,225.175,225.2,245800000.0
2007-11-21 09:47:00,225.2,225.335,225.195,225.3,369300000.0
2007-11-21 09:48:00,225.3,225.365,225.28,225.345,277100000.0
2007-11-21 09:49:00,225.35,225.395,225.27,225.32,337500000.0
2007-11-21 09:50:00,225.32,225.375,225.29,225.33,435400000.0
2007-11-21 09:51:00,225.325,225.57,225.325,225.56,338300000.0
2007-11-21 09:52:00,225.56,225.565,225.46,225.51,505300000.0
2007-11-21 09:53:00,225.515,225.585,225.415,225.475,574700001.0
2007-11-21 09:54:00,225.475,225.49,225.3,225.3,274700000.0
2007-11-21 09:55:00,225.3,225.35,225.29,225.3,406200000.0
2007-11-21 09:56:00,225.3,225.325,225.2,225.2,302700000.0
2007-11-21 09:57:00,225.2,225.22,225.12,225.12,304200000.0
2007-11-21 09:58:00,225.12,225.18,225.07,225.14,334600000.0
2007-11-21 09:59:00,225.14,225.265,225.12,225.21,284300000.0
2007-11-21 10:00:00,225.205,225.315,225.2,225.315,574500000.0
2007-11-21 10:01:00,225.305,225.325,225.24,225.24,357500000.0
2007-11-21 10:02:00,225.24,225.26,225.055,225.06,379000000.0
2007-11-21 10:03:00,225.045,225.085,224.945,225.06,400300000.0
2007-11-21 10:04:00,225.05,225.085,225.02,225.07,155000000.0
2007-11-21 10:05:00,225.07,225.07,224.82,224.865,550200000.0
2007-11-21 10:06:00,224.865,224.9,224.81,224.865,418100000.0
2007-11-21 10:07:00,224.865,224.915,224.765,224.82,386800000.0
2007-11-21 10:08:00,224.82,224.835,224.715,224.74,377400000.0
2007-11-21 10:09:00,224.74,224.795,224.705,224.785,484700000.0
2007-11-21 10:10:00,224.785,224.865,224.765,224.85,391300000.0
2007-11-21 10:11:00,224.845,224.97,224.815,224.92,721800000.0
2007-11-21 10:12:00,224.925,225.195,224.915,225.195,388200000.0
2007-11-21 10:13:00,225.185,225.24,225.115,225.135,379800000.0
2007-11-21 10:14:00,225.135,225.185,225.045,225.115,325300000.0
2007-11-21 10:15:00,225.12,225.175,225.1,225.155,155000000.0
2007-11-21 10:16:00,225.155,225.165,225.015,225.015,283100000.0
2007-11-21 10:17:00,225.015,225.125,225.015,225.095,273800000.0
2007-11-21 10:18:00,225.095,225.095,224.88,224.89,412100001.0
2007-11-21 10:19:00,224.89,225.0,224.875,224.995,235900000.0
2007-11-21 10:20:00,224.995,225.05,224.99,225.03,415300000.0
2007-11-21 10:21:00,225.03,225.125,225.005,225.03,363500000.0
2007-11-21 10:22:00,225.01,225.075,224.985,225.015,349900000.0
2007-11-21 10:23:00,225.02,225.02,224.845,224.845,389700000.0
2007-11-21 10:24:00,224.85,224.925,224.845,224.92,317800000.0
2007-11-21 10:25:00,224.91,224.91,224.77,224.77,352000000.0
2007-11-21 10:26:00,224.785,224.935,224.785,224.92,447100000.0
2007-11-21 10:27:00,224.92,224.92,224.825,224.85,506000000.0
2007-11-21 10:28:00,224.855,224.93,224.83,224.905,395000000.0
2007-11-21 10:29:00,224.915,225.09,224.9,225.075,368100000.0
2007-11-21 10:30:00,225.08,225.105,224.985,225.065,288100000.0
2007-11-21 10:31:00,225.065,225.075,224.99,225.0,192300000.0
2007-11-21 10:32:00,225.01,225.06,224.975,225.06,233200000.0
2007-11-21 10:33:00,225.06,225.075,224.95,224.955,326300000.0
2007-11-21 10:34:00,224.955,224.995,224.895,224.905,435100000.0
2007-11-21 10:35:00,224.9,224.93,224.77,224.785,397400000.0
2007-11-21 10:36:00,224.78,224.805,224.715,224.73,405500000.0
2007-11-21 10:37:00,224.735,224.765,224.655,224.765,381800000.0
2007-11-21 10:38:00,224.78,224.845,224.755,224.845,253800000.0
2007-11-21 10:39:00,224.845,225.005,224.84,225.005,238600000.0
2007-11-21 10:40:00,224.985,225.055,224.955,224.96,315300001.0
2007-11-21 10:41:00,224.96,224.96,224.85,224.89,352500000.0
2007-11-21 10:42:00,224.895,224.94,224.855,224.905,349500000.0
2007-11-21 10:43:00,224.91,224.99,224.91,224.965,321300000.0
2007-11-21 10:44:00,224.955,224.965,224.825,224.825,379000000.0
2007-11-21 10:45:00,224.825,224.84,224.77,224.79,249400000.0
2007-11-21 10:46:00,224.785,224.845,224.755,224.82,435500000.0
2007-11-21 10:47:00,224.82,224.85,224.685,224.69,422000000.0
2007-11-21 10:48:00,224.675,224.805,224.605,224.78,751800001.0
2007-11-21 10:49:00,224.77,224.78,224.72,224.75,312600000.0
2007-11-21 10:50:00,224.75,224.84,224.735,224.84,311400000.0
2007-11-21 10:51:00,224.835,224.875,224.805,224.825,285700000.0
2007-11-21 10:52:00,224.825,224.905,224.82,224.885,377200000.0
2007-11-21 10:53:00,224.885,224.92,224.805,224.83,398800000.0
2007-11-21 10:54:00,224.83,224.89,224.795,224.875,402100000.0
2007-11-21 10:55:00,224.875,224.905,224.845,224.89,356100000.0
2007-11-21 10:56:00,224.9,224.915,224.875,224.905,271000000.0
2007-11-21 10:57:00,224.905,224.905,224.83,224.86,284400000.0
2007-11-21 10:58:00,224.87,224.895,224.845,224.87,251600000.0
2007-11-21 10:59:00,224.865,224.955,224.84,224.9,685600001.0
2007-11-21 11:00:00,224.91,224.92,224.86,224.88,230600000.0
2007-11-21 11:01:00,224.88,224.88,224.815,224.82,194800000.0
2007-11-21 11:02:00,224.805,224.865,224.725,224.85,626400000.0
2007-11-21 11:03:00,224.855,224.855,224.785,224.81,340600000.0
2007-11-21 11:04:00,224.81,224.825,224.745,224.755,347900000.0
2007-11-21 11:05:00,224.745,224.75,224.635,224.65,653700002.0
2007-11-21 11:06:00,224.65,224.65,224.545,224.59,450300000.0
2007-11-21 11:07:00,224.59,224.625,224.495,224.62,877500000.0
2007-11-21 11:08:00,224.63,224.745,224.63,224.705,458400000.0
2007-11-21 11:09:00,224.705,224.705,224.555,224.585,329700000.0
2007-11-21 11:10:00,224.59,224.68,224.47,224.48,561100000.0
2007-11-21 11:11:00,224.48,224.505,224.385,224.45,436900000.0
2007-11-21 11:12:00,224.45,224.52,224.43,224.46,507999999.0
2007-11-21 11:13:00,224.46,224.545,224.445,224.5,689400000.0
2007-11-21 11:14:00,224.5,224.52,224.425,224.52,548800000.0
2007-11-21 11:15:00,224.52,224.615,224.515,224.575,621100001.0
2007-11-21 11:16:00,224.575,224.58,224.235,224.275,426500000.0
2007-11-21 11:17:00,224.28,224.335,224.005,224.13,656200000.0
2007-11-21 11:18:00,224.13,224.315,224.09,224.275,556500000.0
2007-11-21 11:19:00,224.275,224.365,224.275,224.325,390200000.0
2007-11-21 11:20:00,224.32,224.395,224.28,224.285,474399997.0
2007-11-21 11:21:00,224.285,224.3,224.24,224.285,401300000.0
2007-11-21 11:22:00,224.285,224.36,224.275,224.315,332300000.0
2007-11-21 11:23:00,224.315,224.395,224.295,224.375,340800000.0
2007-11-21 11:24:00,224.375,224.385,224.325,224.335,308500000.0
2007-11-21 11:25:00,224.33,224.345,224.215,224.215,137700000.0
2007-11-21 11:26:00,224.205,224.235,224.165,224.185,121800000.0
2007-11-21 11:27:00,224.185,224.185,224.035,224.11,256000000.0
2007-11-21 11:28:00,224.11,224.18,224.065,224.115,577799999.0
2007-11-21 11:29:00,224.115,224.14,224.01,224.04,566300000.0
2007-11-21 11:30:00,224.04,224.21,223.96,224.0,746150000.0
2007-11-21 11:31:00,224.0,224.0,223.755,223.825,443550000.0
2007-11-21 11:32:00,223.805,223.865,223.705,223.81,571800000.0
2007-11-21 11:33:00,223.815,223.825,223.755,223.8,449900000.0
2007-11-21 11:34:00,223.8,224.0,223.765,224.0,345100000.0
2007-11-21 11:35:00,224.01,224.06,223.91,223.92,753700000.0
2007-11-21 11:36:00,223.92,223.95,223.81,223.925,442000000.0
2007-11-21 11:37:00,223.925,223.925,223.81,223.855,513900000.0
2007-11-21 11:38:00,223.86,223.9,223.775,223.83,320600000.0
2007-11-21 11:39:00,223.83,223.83,223.68,223.715,347700000.0
2007-11-21 11:40:00,223.71,223.735,223.595,223.62,802499998.0
2007-11-21 11:41:00,223.62,223.62,223.505,223.56,428900000.0
2007-11-21 11:42:00,223.56,223.665,223.56,223.605,501300000.0
2007-11-21 11:43:00,223.61,223.63,223.565,223.605,379000000.0
2007-11-21 11:44:00,223.61,223.61,223.415,223.455,496200000.0
2007-11-21 11:45:00,223.455,223.465,223.27,223.29,481200000.0
2007-11-21 11:46:00,223.29,223.3,223.175,223.27,363800000.0
2007-11-21 11:47:00,223.27,223.355,223.235,223.315,467200000.0
2007-11-21 11:48:00,223.315,223.315,223.155,223.185,467000000.0
2007-11-21 11:49:00,223.185,223.185,222.955,222.975,748400000.0
2007-11-21 11:50:00,222.975,223.11,222.945,223.08,948500000.0
2007-11-21 11:51:00,223.085,223.165,223.075,223.165,1090900000.0
2007-11-21 11:52:00,223.17,223.275,223.165,223.24,723500000.0
2007-11-21 11:53:00,223.265,223.265,223.175,223.185,165100000.0
2007-11-21 11:54:00,223.185,223.315,223.155,223.285,157300000.0
2007-11-21 11:55:00,223.285,223.425,223.235,223.365,203100000.0
2007-11-21 11:56:00,223.365,223.455,223.355,223.425,299300000.0
2007-11-21 11:57:00,223.425,223.46,223.33,223.335,493500000.0
2007-11-21 11:58:00,223.335,223.37,223.3,223.315,383700000.0
2007-11-21 11:59:00,223.32,223.565,223.3,223.545,473700000.0
2007-11-21 12:00:00,223.545,223.545,223.345,223.35,427600000.0
2007-11-21 12:01:00,223.34,223.36,223.1,223.105,467100000.0
2007-11-21 12:02:00,223.095,223.185,222.965,223.05,463600000.0
2007-11-21 12:03:00,223.04,223.075,222.825,222.93,619350000.0
2007-11-21 12:04:00,222.93,222.955,222.775,222.78,424800000.0
2007-11-21 12:05:00,222.775,222.99,222.7,222.885,868099998.0
2007-11-21 12:06:00,222.885,222.945,222.725,222.735,347400000.0
2007-11-21 12:07:00,222.735,222.765,222.655,222.7,241300000.0
2007-11-21 12:08:00,222.705,222.735,222.615,222.73,252500000.0
2007-11-21 12:09:00,222.73,222.795,222.7,222.745,456100000.0
2007-11-21 12:10:00,222.755,222.965,222.75,222.94,448800000.0
2007-11-21 12:11:00,222.94,223.1,222.885,223.095,415000000.0
2007-11-21 12:12:00,223.105,223.265,223.095,223.17,437800000.0
2007-11-21 12:13:00,223.17,223.175,222.98,223.025,472700000.0
2007-11-21 12:14:00,223.025,223.03,222.81,222.84,342200000.0
2007-11-21 12:15:00,222.84,222.89,222.815,222.84,352800000.0
2007-11-21 12:16:00,222.84,222.97,222.835,222.875,638600000.0
2007-11-21 12:17:00,222.88,222.92,222.865,222.91,336100000.0
2007-11-21 12:18:00,222.905,223.04,222.855,222.99,431800000.0
2007-11-21 12:19:00,222.995,223.02,222.925,222.935,387800000.0
2007-11-21 12:20:00,222.92,222.975,222.92,222.955,380900000.0
2007-11-21 12:21:00,222.955,223.01,222.92,223.005,279400000.0
2007-11-21 12:22:00,222.995,223.035,222.955,223.015,684600000.0
2007-11-21 12:23:00,223.01,223.03,222.885,223.025,467000000.0
2007-11-21 12:24:00,223.015,223.015,222.82,222.845,443300000.0
2007-11-21 12:25:00,222.86,222.89,222.755,222.79,638300000.0
2007-11-21 12:26:00,222.785,222.845,222.75,222.79,407700000.0
2007-11-21 12:27:00,222.8,222.81,222.69,222.7,589800000.0
2007-11-21 12:28:00,222.695,222.7,222.525,222.545,449400000.0
2007-11-21 12:29:00,222.555,222.605,222.45,222.485,617000000.0
2007-11-21 12:30:00,222.485,222.605,222.435,222.595,456900000.0
2007-11-21 12:31:00,222.595,222.96,222.59,222.855,584700000.0
2007-11-21 12:32:00,222.875,222.94,222.855,222.885,353600000.0
2007-11-21 12:33:00,222.88,222.89,222.725,222.74,394100000.0
2007-11-21 12:34:00,222.74,222.8,222.665,222.74,345800000.0
2007-11-21 12:35:00,222.73,222.775,222.715,222.74,405199998.0
2007-11-21 12:36:00,222.74,222.795,222.74,222.75,375800000.0
2007-11-21 12:37:00,222.75,222.8,222.745,222.79,223700000.0
2007-11-21 12:38:00,222.79,222.79,222.615,222.695,311300000.0
2007-11-21 12:39:00,222.695,222.85,222.695,222.755,455400000.0
2007-11-21 12:40:00,222.755,222.87,222.755,222.77,398000000.0
2007-11-21 12:41:00,222.765,222.845,222.645,222.805,427200000.0
2007-11-21 12:42:00,222.805,222.855,222.79,222.805,259700000.0
2007-11-21 12:43:00,222.825,222.86,222.755,222.845,464600000.0
2007-11-21 12:44:00,222.84,222.86,222.765,222.77,665200000.0
2007-11-21 12:45:00,222.77,222.775,222.71,222.72,374300000.0
2007-11-21 12:46:00,222.725,222.75,222.515,222.57,468700000.0
2007-11-21 12:47:00,222.595,222.625,222.545,222.6,338500000.0
2007-11-21 12:48:00,222.6,222.65,222.575,222.615,486300000.0
2007-11-21 12:49:00,222.62,222.685,222.6,222.685,260700000.0
2007-11-21 12:50:00,222.695,222.755,222.68,222.745,179100000.0
2007-11-21 12:51:00,222.735,222.765,222.685,222.765,165100000.0
2007-11-21 12:52:00,222.765,222.765,222.665,222.715,168900000.0
2007-11-21 12:53:00,222.715,222.725,222.635,222.655,254200000.0
2007-11-21 12:54:00,222.665,222.685,222.645,222.67,309600000.0
2007-11-21 12:55:00,222.67,222.695,222.665,222.695,109000000.0
2007-11-21 12:56:00,222.695,222.725,222.685,222.72,320200000.0
2007-11-21 12:57:00,222.74,222.795,222.73,222.74,282300000.0
2007-11-21 12:58:00,222.765,222.78,222.715,222.74,302699999.0
2007-11-21 12:59:00,222.74,222.765,222.72,222.745,311400000.0
2007-11-21 13:00:00,222.75,222.785,222.71,222.745,320300000.0
2007-11-21 13:01:00,222.745,222.785,222.745,222.76,281500000.0
2007-11-21 13:02:00,222.77,222.78,222.69,222.705,989800000.0
2007-11-21 13:03:00,222.71,222.715,222.665,222.695,823600001.0
2007-11-21 13:04:00,222.69,222.735,222.67,222.67,387200000.0
2007-11-21 13:05:00,222.67,222.68,222.545,222.58,521100000.0
2007-11-21 13:06:00,222.605,222.675,222.605,222.645,329200000.0
2007-11-21 13:07:00,222.655,222.745,222.64,222.74,319900000.0
2007-11-21 13:08:00,222.735,222.74,222.65,222.65,308500000.0
2007-11-21 13:09:00,222.655,222.705,222.65,222.69,410600000.0
2007-11-21 13:10:00,222.695,222.695,222.545,222.55,447200000.0
2007-11-21 13:11:00,222.545,222.705,222.545,222.675,358900000.0
2007-11-21 13:12:00,222.675,222.735,222.65,222.67,399200000.0
2007-11-21 13:13:00,222.675,222.695,222.605,222.625,325700000.0
2007-11-21 13:14:00,222.625,222.685,222.625,222.66,248000000.0
2007-11-21 13:15:00,222.66,222.725,222.65,222.7,155800000.0
2007-11-21 13:16:00,222.7,222.775,222.7,222.755,227200000.0
2007-11-21 13:17:00,222.755,222.82,222.745,222.81,296800000.0
2007-11-21 13:18:00,222.815,222.94,222.805,222.89,499099999.0
2007-11-21 13:19:00,222.89,223.035,222.885,223.035,477300000.0
2007-11-21 13:20:00,223.02,223.02,222.945,222.98,372800002.0
2007-11-21 13:21:00,222.96,223.175,222.96,223.175,522900001.0
2007-11-21 13:22:00,223.17,223.205,223.115,223.125,306500000.0
2007-11-21 13:23:00,223.13,223.295,223.13,223.235,320900000.0
2007-11-21 13:24:00,223.235,223.24,223.14,223.14,484000000.0
2007-11-21 13:25:00,223.14,223.235,223.14,223.225,295700001.0
2007-11-21 13:26:00,223.225,223.28,223.195,223.215,377600000.0
2007-11-21 13:27:00,223.215,223.225,223.165,223.18,306000000.0
2007-11-21 13:28:00,223.185,223.19,223.035,223.035,397400000.0
2007-11-21 13:29:00,223.035,223.15,223.03,223.14,392900000.0
2007-11-21 13:30:00,223.14,223.27,223.14,223.27,360800000.0
2007-11-21 13:31:00,223.27,223.295,223.21,223.245,286400000.0
2007-11-21 13:32:00,223.245,223.265,223.17,223.24,522900000.0
2007-11-21 13:33:00,223.235,223.245,223.2,223.22,315800000.0
2007-11-21 13:34:00,223.22,223.26,223.205,223.235,290200000.0
2007-11-21 13:35:00,223.24,223.265,223.21,223.24,222000000.0
2007-11-21 13:36:00,223.24,223.24,223.115,223.15,259900000.0
2007-11-21 13:37:00,223.15,223.17,223.11,223.11,377400000.0
2007-11-21 13:38:00,223.11,223.195,223.11,223.135,409300001.0
2007-11-21 13:39:00,223.14,223.155,223.115,223.13,472099999.0
2007-11-21 13:40:00,223.13,223.19,223.13,223.185,167800000.0
2007-11-21 13:41:00,223.185,223.21,223.125,223.14,223900000.0
2007-11-21 13:42:00,223.14,223.15,223.1,223.15,308900000.0
2007-11-21 13:43:00,223.15,223.215,223.15,223.19,485600000.0
2007-11-21 13:44:00,223.19,223.24,223.165,223.19,543300000.0
2007-11-21 13:45:00,223.185,223.215,223.15,223.215,362300000.0
2007-11-21 13:46:00,223.215,223.26,223.19,223.23,410200000.0
2007-11-21 13:47:00,223.215,223.36,223.215,223.36,392630000.0
2007-11-21 13:48:00,223.345,223.405,223.32,223.355,635787499.0
2007-11-21 13:49:00,223.365,223.435,223.35,223.41,480900000.0
2007-11-21 13:50:00,223.405,223.57,223.405,223.545,531600000.0
2007-11-21 13:51:00,223.555,223.56,223.5,223.515,433000000.0
2007-11-21 13:52:00,223.515,223.53,223.415,223.43,199820000.0
2007-11-21 13:53:00,223.43,223.43,223.355,223.39,246400000.0
2007-11-21 13:54:00,223.4,223.41,223.335,223.38,273600000.0
2007-11-21 13:55:00,223.38,223.41,223.335,223.4,237800000.0
2007-11-21 13:56:00,223.4,223.61,223.395,223.525,312900000.0
2007-11-21 13:57:00,223.525,223.595,223.465,223.595,248400000.0
2007-11-21 13:58:00,223.595,223.595,223.5,223.595,379800000.0
2007-11-21 13:59:00,223.595,223.67,223.56,223.605,507700000.0
2007-11-21 14:00:00,223.615,223.615,223.545,223.58,327200000.0
2007-11-21 14:01:00,223.58,223.635,223.58,223.6,314100000.0
2007-11-21 14:02:00,223.6,223.74,223.6,223.725,444200000.0
2007-11-21 14:03:00,223.73,223.79,223.7,223.74,499900000.0
2007-11-21 14:04:00,223.74,223.755,223.675,223.73,337000000.0
2007-11-21 14:05:00,223.73,223.825,223.725,223.795,607100000.0
2007-11-21 14:06:00,223.785,223.835,223.765,223.78,547100000.0
2007-11-21 14:07:00,223.77,223.835,223.75,223.81,689700000.0
2007-11-21 14:08:00,223.81,223.82,223.765,223.785,724299999.0
2007-11-21 14:09:00,223.78,223.79,223.63,223.725,402499996.0
2007-11-21 14:10:00,223.725,223.74,223.665,223.69,582300000.0
2007-11-21 14:11:00,223.69,223.765,223.69,223.73,319100000.0
2007-11-21 14:12:00,223.725,223.73,223.605,223.665,403100000.0
2007-11-21 14:13:00,223.665,223.665,223.385,223.55,503599999.0
2007-11-21 14:14:00,223.55,223.595,223.445,223.49,571800000.0
2007-11-21 14:15:00,223.47,223.515,223.45,223.45,451200000.0
2007-11-21 14:16:00,223.465,223.51,223.345,223.43,353500000.0
2007-11-21 14:17:00,223.43,223.46,223.415,223.44,471300000.0
2007-11-21 14:18:00,223.44,223.48,223.41,223.43,201300000.0
2007-11-21 14:19:00,223.43,223.46,223.395,223.43,461200000.0
2007-11-21 14:20:00,223.43,223.52,223.43,223.47,425300000.0
2007-11-21 14:21:00,223.47,223.49,223.445,223.49,319300000.0
2007-11-21 14:22:00,223.485,223.485,223.33,223.34,660000000.0
2007-11-21 14:23:00,223.34,223.375,223.22,223.285,433800000.0
2007-11-21 14:24:00,223.29,223.33,223.28,223.29,326300000.0
2007-11-21 14:25:00,223.29,223.3,223.15,223.225,406700001.0
2007-11-21 14:26:00,223.225,223.265,223.135,223.17,303600000.0
2007-11-21 14:27:00,223.17,223.18,223.095,223.15,538600000.0
2007-11-21 14:28:00,223.14,223.305,223.14,223.305,295000000.0
2007-11-21 14:29:00,223.3,223.445,223.265,223.425,333400000.0
2007-11-21 14:30:00,223.43,223.45,223.34,223.34,355500000.0
2007-11-21 14:31:00,223.36,223.41,223.32,223.41,315700000.0
2007-11-21 14:32:00,223.41,223.435,223.37,223.395,348700000.0
2007-11-21 14:33:00,223.395,223.395,223.29,223.305,239900000.0
2007-11-21 14:34:00,223.3,223.3,223.235,223.235,440000000.0
2007-11-21 14:35:00,223.24,223.3,223.17,223.17,309200000.0
2007-11-21 14:36:00,223.165,223.24,223.125,223.21,214200000.0
2007-11-21 14:37:00,223.21,223.23,223.17,223.175,265700000.0
2007-11-21 14:38:00,223.165,223.2,223.085,223.11,387800001.0
2007-11-21 14:39:00,223.115,223.195,223.09,223.12,426800000.0
2007-11-21 14:40:00,223.095,223.135,223.045,223.05,295600000.0
2007-11-21 14:41:00,223.045,223.085,223.045,223.05,217000000.0
2007-11-21 14:42:00,223.06,223.11,223.06,223.075,313200000.0
2007-11-21 14:43:00,223.075,223.14,223.06,223.14,411300000.0
2007-11-21 14:44:00,223.14,223.185,223.115,223.175,126800000.0
2007-11-21 14:45:00,223.17,223.215,223.145,223.17,315600000.0
2007-11-21 14:46:00,223.17,223.195,223.135,223.165,260500000.0
2007-11-21 14:47:00,223.165,223.26,223.165,223.255,396700000.0
2007-11-21 14:48:00,223.255,223.26,223.185,223.22,292200000.0
2007-11-21 14:49:00,223.22,223.26,223.205,223.235,264300000.0
2007-11-21 14:50:00,223.235,223.25,223.11,223.175,351400001.0
2007-11-21 14:51:00,223.175,223.315,223.16,223.29,228300000.0
2007-11-21 14:52:00,223.29,223.305,223.26,223.265,171800000.0
2007-11-21 14:53:00,223.265,223.265,223.19,223.24,342100000.0
2007-11-21 14:54:00,223.24,223.25,223.195,223.22,572500000.0
2007-11-21 14:55:00,223.22,223.245,223.14,223.15,289600000.0
2007-11-21 14:56:00,223.15,223.15,223.125,223.15,314900000.0
2007-11-21 14:57:00,223.15,223.175,223.14,223.175,265399999.0
2007-11-21 14:58:00,223.175,223.19,223.12,223.12,219700000.0
2007-11-21 14:59:00,223.12,223.18,223.115,223.125,113700000.0
2007-11-21 15:00:00,223.125,223.17,223.125,223.165,227500000.0
2007-11-21 15:01:00,223.165,223.195,223.11,223.12,274000000.0
2007-11-21 15:02:00,223.12,223.15,223.1,223.15,331100000.0
2007-11-21 15:03:00,223.15,223.27,223.145,223.26,595400000.0
2007-11-21 15:04:00,223.27,223.465,223.27,223.445,569700000.0
2007-11-21 15:05:00,223.445,223.505,223.435,223.495,357500000.0
2007-11-21 15:06:00,223.48,223.505,223.445,223.465,256200000.0
2007-11-21 15:07:00,223.46,223.46,223.365,223.375,247800000.0
2007-11-21 15:08:00,223.375,223.425,223.355,223.4,317600000.0
2007-11-21 15:09:00,223.41,223.47,223.405,223.445,153400000.0
2007-11-21 15:10:00,223.45,223.6,223.435,223.58,303600000.0
2007-11-21 15:11:00,223.58,223.635,223.55,223.56,400400000.0
2007-11-21 15:12:00,223.56,223.65,223.56,223.62,487200001.0
2007-11-21 15:13:00,223.62,223.645,223.525,223.525,379200000.0
2007-11-21 15:14:00,223.525,223.56,223.495,223.52,149400000.0
2007-11-21 15:15:00,223.525,223.565,223.43,223.445,622399999.0
2007-11-21 15:16:00,223.435,223.505,223.425,223.43,249100000.0
2007-11-21 15:17:00,223.43,223.47,223.42,223.46,312700000.0
2007-11-21 15:18:00,223.46,223.48,223.39,223.395,267000000.0
2007-11-21 15:19:00,223.395,223.4,223.345,223.37,462600000.0
2007-11-21 15:20:00,223.37,223.37,223.225,223.235,481800000.0
2007-11-21 15:21:00,223.235,223.29,223.215,223.28,291300000.0
2007-11-21 15:22:00,223.28,223.315,223.25,223.31,210800000.0
2007-11-21 15:23:00,223.31,223.4,223.3,223.375,512900000.0
2007-11-21 15:24:00,223.375,223.375,223.28,223.28,444000000.0
2007-11-21 15:25:00,223.28,223.335,223.275,223.3,234200000.0
2007-11-21 15:26:00,223.3,223.31,223.185,223.23,391400000.0
2007-11-21 15:27:00,223.23,223.405,223.23,223.335,455000000.0
2007-11-21 15:28:00,223.35,223.455,223.345,223.44,334400000.0
2007-11-21 15:29:00,223.435,223.5,223.41,223.42,272200000.0
2007-11-21 15:30:00,223.42,223.46,223.375,223.405,901400000.0
2007-11-21 15:31:00,223.405,223.405,223.29,223.365,270200000.0
2007-11-21 15:32:00,223.355,223.36,223.31,223.345,308400000.0
2007-11-21 15:33:00,223.345,223.365,223.29,223.3,448600000.0
2007-11-21 15:34:00,223.31,223.32,223.295,223.3,223800000.0
2007-11-21 15:35:00,223.3,223.395,223.295,223.365,249950000.0
2007-11-21 15:36:00,223.37,223.43,223.36,223.415,466500000.0
2007-11-21 15:37:00,223.42,223.52,223.375,223.51,581600001.0
2007-11-21 15:38:00,223.53,223.58,223.51,223.57,429100000.0
2007-11-21 15:39:00,223.565,223.565,223.485,223.52,282600000.0
2007-11-21 15:40:00,223.515,223.515,223.435,223.44,264000000.0
2007-11-21 15:41:00,223.44,223.44,223.36,223.38,229700000.0
2007-11-21 15:42:00,223.375,223.45,223.375,223.45,532700000.0
2007-11-21 15:43:00,223.445,223.46,223.415,223.42,350500000.0
2007-11-21 15:44:00,223.43,223.54,223.415,223.52,564200001.0
2007-11-21 15:45:00,223.52,223.52,223.43,223.475,297400000.0
2007-11-21 15:46:00,223.475,223.54,223.475,223.52,496800000.0
2007-11-21 15:47:00,223.515,223.515,223.44,223.455,538200000.0
2007-11-21 15:48:00,223.45,223.515,223.445,223.47,472700000.0
2007-11-21 15:49:00,223.47,223.515,223.46,223.49,406300000.0
2007-11-21 15:50:00,223.5,223.515,223.44,223.44,202600000.0
2007-11-21 15:51:00,223.44,223.48,223.405,223.465,349400000.0
2007-11-21 15:52:00,223.465,223.535,223.45,223.505,368600000.0
2007-11-21 15:53:00,223.51,223.565,223.51,223.51,346600001.0
2007-11-21 15:54:00,223.505,223.535,223.46,223.48,319200000.0
2007-11-21 15:55:00,223.48,223.59,223.48,223.535,406100000.0
2007-11-21 15:56:00,223.54,223.84,223.535,223.79,452400000.0
2007-11-21 15:57:00,223.785,223.9,223.785,223.84,877300000.0
2007-11-21 15:58:00,223.835,223.885,223.81,223.83,688000001.0
2007-11-21 15:59:00,223.83,223.83,223.75,223.77,447588156.0
2007-11-21 16:00:00,223.775,223.775,223.7,223.71,417600000.0
2007-11-21 16:01:00,223.705,223.78,223.695,223.765,629900000.0
2007-11-21 16:02:00,223.765,223.78,223.68,223.68,261600000.0
2007-11-21 16:03:00,223.685,223.76,223.685,223.74,283000000.0
2007-11-21 16:04:00,223.74,223.78,223.695,223.7,322300000.0
2007-11-21 16:05:00,223.7,223.72,223.585,223.635,350699998.0
2007-11-21 16:06:00,223.645,223.65,223.62,223.64,563300000.0
2007-11-21 16:07:00,223.64,223.66,223.625,223.64,282000000.0
2007-11-21 16:08:00,223.63,223.64,223.605,223.62,158600000.0
2007-11-21 16:09:00,223.62,223.63,223.54,223.595,430800000.0
2007-11-21 16:10:00,223.595,223.625,223.58,223.615,425700000.0
2007-11-21 16:11:00,223.615,223.78,223.61,223.765,615199999.0
2007-11-21 16:12:00,223.75,223.77,223.7,223.72,635099991.0
2007-11-21 16:13:00,223.73,223.73,223.645,223.68,704999998.0
2007-11-21 16:14:00,223.68,223.725,223.66,223.69,281899999.0
2007-11-21 16:15:00,223.69,223.71,223.66,223.69,413400000.0
2007-11-21 16:16:00,223.7,223.735,223.64,223.66,420300000.0
2007-11-21 16:17:00,223.645,223.645,223.525,223.55,421300000.0
2007-11-21 16:18:00,223.55,223.58,223.545,223.545,256300000.0
2007-11-21 16:19:00,223.55,223.56,223.525,223.53,320100000.0
2007-11-21 16:20:00,223.53,223.545,223.485,223.54,259300000.0
2007-11-21 16:21:00,223.54,223.55,223.475,223.55,572000001.0
2007-11-21 16:22:00,223.55,223.555,223.51,223.52,317600000.0
2007-11-21 16:23:00,223.51,223.51,223.49,223.51,275400000.0
2007-11-21 16:24:00,223.51,223.51,223.425,223.465,807899999.0
2007-11-21 16:25:00,223.465,223.515,223.455,223.5,426000000.0
2007-11-21 16:26:00,223.505,223.525,223.395,223.43,278100000.0
2007-11-21 16:27:00,223.44,223.455,223.39,223.455,386200000.0
2007-11-21 16:28:00,223.46,223.52,223.44,223.52,218500000.0
2007-11-21 16:29:00,223.52,223.575,223.49,223.57,243900000.0
2007-11-21 16:30:00,223.58,223.615,223.545,223.55,381200000.0
2007-11-21 16:31:00,223.56,223.56,223.405,223.41,348499999.0
2007-11-21 16:32:00,223.415,223.49,223.395,223.41,633599999.0
2007-11-21 16:33:00,223.41,223.45,223.385,223.4,360300000.0
2007-11-21 16:34:00,223.4,223.41,223.34,223.38,703399996.0
2007-11-21 16:35:00,223.38,223.5,223.37,223.49,274600000.0
2007-11-21 16:36:00,223.48,223.5,223.42,223.48,421900000.0
2007-11-21 16:37:00,223.475,223.525,223.385,223.415,434200003.0
2007-11-21 16:38:00,223.415,223.415,223.165,223.165,468199998.0
2007-11-21 16:39:00,223.165,223.25,223.095,223.1,269900000.0
2007-11-21 16:40:00,223.085,223.17,223.05,223.16,534500000.0
2007-11-21 16:41:00,223.16,223.225,223.055,223.195,418700000.0
2007-11-21 16:42:00,223.2,223.285,223.18,223.21,524299999.0
2007-11-21 16:43:00,223.2,223.34,223.185,223.32,450100000.0
2007-11-21 16:44:00,223.325,223.42,223.29,223.37,443600000.0
2007-11-21 16:45:00,223.38,223.42,223.345,223.39,490800000.0
2007-11-21 16:46:00,223.385,223.405,223.34,223.36,250600000.0
2007-11-21 16:47:00,223.36,223.38,223.315,223.325,238000000.0
2007-11-21 16:48:00,223.325,223.325,223.235,223.27,421599999.0
2007-11-21 16:49:00,223.265,223.36,223.23,223.345,361700000.0
2007-11-21 16:50:00,223.345,223.38,223.245,223.265,248000000.0
2007-11-21 16:51:00,223.255,223.39,223.245,223.38,506700000.0
2007-11-21 16:52:00,223.37,223.42,223.355,223.42,520600000.0
2007-11-21 16:53:00,223.425,223.475,223.42,223.435,381500000.0
2007-11-21 16:54:00,223.44,223.46,223.3,223.38,491500000.0
2007-11-21 16:55:00,223.38,223.51,223.38,223.46,535100000.0
2007-11-21 16:56:00,223.475,223.63,223.475,223.63,399800001.0
2007-11-21 16:57:00,223.63,223.77,223.62,223.73,437700000.0
2007-11-21 16:58:00,223.73,223.73,223.585,223.625,536600000.0
2007-11-21 16:59:00,223.615,223.65,223.535,223.57,704900000.0
2007-11-21 17:00:00,223.555,223.68,223.535,223.58,1108200000.0
2007-11-21 17:01:00,223.58,223.73,223.56,223.725,510099999.0
2007-11-21 17:02:00,223.73,223.73,223.425,223.435,602300000.0
2007-11-21 17:03:00,223.44,223.48,223.305,223.305,556099999.0
2007-11-21 17:04:00,223.32,223.43,223.29,223.395,737599997.0
2007-11-21 17:05:00,223.4,223.46,223.4,223.44,507400000.0
2007-11-21 17:06:00,223.44,223.465,223.32,223.33,601099999.0
2007-11-21 17:07:00,223.33,223.36,223.27,223.315,387400000.0
2007-11-21 17:08:00,223.31,223.335,223.185,223.255,497300000.0
2007-11-21 17:09:00,223.265,223.27,223.175,223.25,541500000.0
2007-11-21 17:10:00,223.27,223.315,223.185,223.3,501800000.0
2007-11-21 17:11:00,223.3,223.335,223.21,223.325,693200000.0
2007-11-21 17:12:00,223.33,223.35,223.28,223.35,393000000.0
2007-11-21 17:13:00,223.35,223.39,223.335,223.37,449800000.0
2007-11-21 17:14:00,223.37,223.44,223.36,223.41,358100000.0
2007-11-21 17:15:00,223.42,223.445,223.32,223.425,531900000.0
2007-11-21 17:16:00,223.425,223.43,223.375,223.42,252300000.0
2007-11-21 17:17:00,223.42,223.46,223.355,223.38,436800000.0
2007-11-21 17:18:00,223.38,223.4,223.335,223.355,492400000.0
2007-11-21 17:19:00,223.355,223.435,223.34,223.38,164600000.0
2007-11-21 17:20:00,223.38,223.405,223.305,223.32,338400000.0
2007-11-21 17:21:00,223.32,223.36,223.285,223.29,367900000.0
2007-11-21 17:22:00,223.29,223.335,223.255,223.285,343900000.0
2007-11-21 17:23:00,223.29,223.31,223.255,223.28,465400000.0
2007-11-21 17:24:00,223.28,223.315,223.24,223.24,453000000.0
2007-11-21 17:25:00,223.24,223.32,223.24,223.28,540200000.0
2007-11-21 17:26:00,223.28,223.29,223.24,223.28,297500000.0
2007-11-21 17:27:00,223.28,223.305,223.215,223.27,407900000.0
2007-11-21 17:28:00,223.27,223.27,223.195,223.2,354700001.0
2007-11-21 17:29:00,223.2,223.24,223.18,223.185,520400000.0
2007-11-21 17:30:00,223.18,223.22,223.07,223.09,654100000.0
2007-11-21 17:31:00,223.085,223.1,222.985,223.06,533900000.0
2007-11-21 17:32:00,223.07,223.2,223.025,223.2,544999999.0
2007-11-21 17:33:00,223.195,223.275,223.15,223.255,653700001.0
2007-11-21 17:34:00,223.25,223.28,223.145,223.15,622800000.0
2007-11-21 17:35:00,223.15,223.26,223.115,223.13,739000000.0
2007-11-21 17:36:00,223.13,223.2,223.12,223.2,314800000.0
2007-11-21 17:37:00,223.2,223.24,223.175,223.21,298900000.0
2007-11-21 17:38:00,223.225,223.3,223.205,223.28,354600000.0
2007-11-21 17:39:00,223.28,223.28,223.19,223.2,326100000.0
2007-11-21 17:40:00,223.195,223.2,223.105,223.135,444199999.0
2007-11-21 17:41:00,223.14,223.185,223.07,223.17,476300000.0
2007-11-21 17:42:00,223.17,223.21,223.14,223.19,541700000.0
2007-11-21 17:43:00,223.19,223.255,223.155,223.19,381200000.0
2007-11-21 17:44:00,223.185,223.215,223.08,223.1,774200002.0
2007-11-21 17:45:00,223.085,223.095,223.005,223.08,503000000.0
2007-11-21 17:46:00,223.085,223.215,223.085,223.2,282600000.0
2007-11-21 17:47:00,223.195,223.275,223.14,223.16,579900000.0
2007-11-21 17:48:00,223.165,223.22,223.15,223.22,515000000.0
2007-11-21 17:49:00,223.21,223.24,223.14,223.145,399000002.0
2007-11-21 17:50:00,223.14,223.14,222.985,223.055,528000000.0
2007-11-21 17:51:00,223.055,223.065,222.98,223.0,591700000.0
2007-11-21 17:52:00,223.0,223.01,222.895,222.935,346900000.0
2007-11-21 17:53:00,222.935,222.98,222.865,222.935,431200000.0
2007-11-21 17:54:00,222.94,222.96,222.76,222.815,977900000.0
2007-11-21 17:55:00,222.815,222.84,222.735,222.79,518300000.0
2007-11-21 17:56:00,222.78,222.9,222.78,222.865,605400000.0
2007-11-21 17:57:00,222.87,222.88,222.82,222.88,560400000.0
2007-11-21 17:58:00,222.88,222.91,222.85,222.875,638900000.0
2007-11-21 17:59:00,222.875,222.92,222.735,222.75,672400000.0
2007-11-21 18:00:00,222.75,222.825,222.725,222.75,434800000.0
2007-11-21 18:01:00,222.75,222.805,222.69,222.72,418900000.0
2007-11-21 18:02:00,222.73,222.84,222.725,222.825,484600000.0
2007-11-21 18:03:00,222.83,222.885,222.805,222.82,413000000.0
2007-11-21 18:04:00,222.82,222.825,222.735,222.77,290100001.0
2007-11-21 18:05:00,222.785,222.83,222.745,222.825,418400000.0
2007-11-21 18:06:00,222.825,222.835,222.785,222.82,368800000.0
2007-11-21 18:07:00,222.825,222.89,222.79,222.855,637200001.0
2007-11-21 18:08:00,222.85,222.88,222.835,222.875,247900000.0
2007-11-21 18:09:00,222.885,223.03,222.88,223.03,423900000.0
2007-11-21 18:10:00,223.03,223.16,223.03,223.135,303500000.0
2007-11-21 18:11:00,223.145,223.205,223.125,223.18,212600000.0
2007-11-21 18:12:00,223.18,223.22,223.16,223.21,140100000.0
2007-11-21 18:13:00,223.205,223.465,223.205,223.46,379399999.0
2007-11-21 18:14:00,223.465,223.475,223.305,223.31,155600000.0
2007-11-21 18:15:00,223.31,223.31,223.1,223.1,229700000.0
2007-11-21 18:16:00,223.1,223.18,223.075,223.095,292500000.0
2007-11-21 18:17:00,223.105,223.175,223.09,223.175,179400000.0
2007-11-21 18:18:00,223.175,223.255,223.125,223.125,337700000.0
2007-11-21 18:19:00,223.12,223.14,223.07,223.105,209700000.0
2007-11-21 18:20:00,223.095,223.1,222.995,223.03,388800000.0
2007-11-21 18:21:00,223.025,223.07,222.995,223.035,309700000.0
2007-11-21 18:22:00,223.045,223.08,222.99,222.995,252300000.0
2007-11-21 18:23:00,222.995,222.995,222.9,222.955,302800000.0
2007-11-21 18:24:00,222.975,223.07,222.94,223.07,225900000.0
2007-11-21 18:25:00,223.07,223.12,223.02,223.09,374699999.0
2007-11-21 18:26:00,223.075,223.175,223.075,223.125,178700000.0
2007-11-21 18:27:00,223.135,223.2,223.115,223.155,344700000.0
2007-11-21 18:28:00,223.155,223.26,223.155,223.22,212000000.0
2007-11-21 18:29:00,223.22,223.29,223.215,223.275,260600000.0
2007-11-21 18:30:00,223.275,223.3,223.23,223.265,266100000.0
2007-11-21 18:31:00,223.265,223.36,223.265,223.315,153000000.0
2007-11-21 18:32:00,223.315,223.315,223.23,223.23,157300000.0
2007-11-21 18:33:00,223.23,223.23,223.115,223.13,244700000.0
2007-11-21 18:34:00,223.12,223.14,223.06,223.13,257500000.0
2007-11-21 18:35:00,223.13,223.28,223.11,223.27,248200000.0
2007-11-21 18:36:00,223.27,223.35,223.27,223.305,218600000.0
2007-11-21 18:37:00,223.305,223.35,223.275,223.295,134500000.0
2007-11-21 18:38:00,223.295,223.37,223.265,223.33,206500000.0
2007-11-21 18:39:00,223.33,223.385,223.285,223.365,250800000.0
2007-11-21 18:40:00,223.36,223.38,223.295,223.315,305300000.0
2007-11-21 18:41:00,223.315,223.39,223.305,223.37,202200000.0
2007-11-21 18:42:00,223.37,223.465,223.365,223.435,305400000.0
2007-11-21 18:43:00,223.43,223.44,223.36,223.375,169500000.0
2007-11-21 18:44:00,223.375,223.415,223.315,223.385,331800000.0
2007-11-21 18:45:00,223.385,223.435,223.38,223.425,176900000.0
2007-11-21 18:46:00,223.425,223.5,223.405,223.5,190600000.0
2007-11-21 18:47:00,223.5,223.51,223.45,223.475,384400000.0
2007-11-21 18:48:00,223.465,223.49,223.385,223.395,245600000.0
2007-11-21 18:49:00,223.395,223.475,223.38,223.435,173900000.0
2007-11-21 18:50:00,223.435,223.445,223.345,223.365,297700000.0
2007-11-21 18:51:00,223.365,223.44,223.355,223.41,186400000.0
2007-11-21 18:52:00,223.4,223.455,223.4,223.455,85000000.0
2007-11-21 18:53:00,223.455,223.49,223.44,223.49,74900000.0
2007-11-21 18:54:00,223.49,223.51,223.47,223.51,208900000.0
2007-11-21 18:55:00,223.51,223.52,223.46,223.49,235200000.0
2007-11-21 18:56:00,223.49,223.49,223.42,223.42,314900000.0
2007-11-21 18:57:00,223.42,223.43,223.345,223.405,210700000.0
2007-11-21 18:58:00,223.4,223.43,223.345,223.35,194700000.0
2007-11-21 18:59:00,223.345,223.4,223.325,223.38,93800000.0
2007-11-21 19:00:00,223.38,223.38,223.33,223.365,176700000.0
2007-11-21 19:01:00,223.365,223.37,223.34,223.35,115200000.0
2007-11-21 19:02:00,223.35,223.45,223.345,223.44,226800000.0
2007-11-21 19:03:00,223.45,223.495,223.435,223.44,186500000.0
2007-11-21 19:04:00,223.44,223.465,223.41,223.43,466300000.0
2007-11-21 19:05:00,223.445,223.48,223.44,223.47,237500000.0
2007-11-21 19:06:00,223.47,223.47,223.355,223.36,299900000.0
2007-11-21 19:07:00,223.36,223.4,223.36,223.39,281400000.0
2007-11-21 19:08:00,223.39,223.44,223.37,223.385,218000000.0
2007-11-21 19:09:00,223.38,223.4,223.355,223.355,146100000.0
2007-11-21 19:10:00,223.355,223.39,223.345,223.39,206300000.0
2007-11-21 19:11:00,223.39,223.445,223.385,223.43,237800000.0
2007-11-21 19:12:00,223.43,223.45,223.405,223.425,378700000.0
2007-11-21 19:13:00,223.425,223.425,223.345,223.365,152700000.0
2007-11-21 19:14:00,223.365,223.445,223.345,223.4,187400000.0
2007-11-21 19:15:00,223.4,223.445,223.325,223.445,74700000.0
2007-11-21 19:16:00,223.445,223.445,223.385,223.4,154700000.0
2007-11-21 19:17:00,223.4,223.445,223.395,223.435,60900000.0
2007-11-21 19:18:00,223.445,223.455,223.39,223.415,120200000.0
2007-11-21 19:19:00,223.415,223.425,223.365,223.39,228200000.0
2007-11-21 19:20:00,223.39,223.39,223.32,223.32,151900000.0
2007-11-21 19:21:00,223.32,223.32,223.225,223.25,279199999.0
2007-11-21 19:22:00,223.25,223.31,223.25,223.27,156600000.0
2007-11-21 19:23:00,223.27,223.33,223.27,223.305,132700000.0
2007-11-21 19:24:00,223.305,223.36,223.285,223.305,257600000.0
2007-11-21 19:25:00,223.32,223.33,223.275,223.275,172300000.0
2007-11-21 19:26:00,223.27,223.285,223.24,223.26,373300000.0
2007-11-21 19:27:00,223.26,223.26,223.175,223.25,313600000.0
2007-11-21 19:28:00,223.24,223.27,223.23,223.25,220400000.0
2007-11-21 19:29:00,223.26,223.375,223.22,223.32,142100000.0
2007-11-21 19:30:00,223.32,223.36,223.25,223.29,358800000.0
2007-11-21 19:31:00,223.29,223.305,223.25,223.27,250000000.0
2007-11-21 19:32:00,223.27,223.3,223.25,223.26,225600000.0
2007-11-21 19:33:00,223.26,223.29,223.26,223.275,164300000.0
2007-11-21 19:34:00,223.275,223.29,223.27,223.275,43800000.0
2007-11-21 19:35:00,223.275,223.335,223.265,223.31,347900000.0
2007-11-21 19:36:00,223.315,223.315,223.29,223.295,138000000.0
2007-11-21 19:37:00,223.295,223.42,223.265,223.4,178900000.0
2007-11-21 19:38:00,223.4,223.475,223.4,223.435,189100000.0
2007-11-21 19:39:00,223.435,223.52,223.41,223.515,263400000.0
2007-11-21 19:40:00,223.515,223.59,223.475,223.56,167800000.0
2007-11-21 19:41:00,223.56,223.575,223.52,223.545,399200000.0
2007-11-21 19:42:00,223.545,223.595,223.49,223.59,183900000.0
2007-11-21 19:43:00,223.59,223.77,223.575,223.77,247700000.0
2007-11-21 19:44:00,223.765,223.79,223.74,223.75,99300000.0
2007-11-21 19:45:00,223.75,223.75,223.625,223.63,191500000.0
2007-11-21 19:46:00,223.63,223.71,223.605,223.695,118300000.0
2007-11-21 19:47:00,223.695,223.78,223.69,223.78,483400000.0
2007-11-21 19:48:00,223.775,223.82,223.745,223.81,709500000.0
2007-11-21 19:49:00,223.81,223.85,223.765,223.775,733000000.0
2007-11-21 19:50:00,223.78,223.81,223.705,223.73,322900000.0
2007-11-21 19:51:00,223.73,223.73,223.645,223.67,533700000.0
2007-11-21 19:52:00,223.67,223.69,223.595,223.65,581099995.0
2007-11-21 19:53:00,223.65,223.69,223.625,223.64,379800000.0
2007-11-21 19:54:00,223.64,223.78,223.635,223.745,903799999.0
2007-11-21 19:55:00,223.75,223.76,223.695,223.76,757900001.0
2007-11-21 19:56:00,223.76,223.87,223.755,223.87,608300003.0
2007-11-21 19:57:00,223.85,223.94,223.84,223.9,855900001.0
2007-11-21 19:58:00,223.9,224.025,223.9,224.025,631700001.0
2007-11-21 19:59:00,224.02,224.105,223.985,224.06,984800000.0
2007-11-21 20:00:00,224.03,224.08,223.89,223.89,661500000.0
2007-11-21 20:01:00,223.89,224.135,223.885,224.13,847300000.0
2007-11-21 20:02:00,224.13,224.21,224.125,224.16,1105000000.0
2007-11-21 20:03:00,224.17,224.19,224.15,224.17,417000000.0
2007-11-21 20:04:00,224.17,224.19,224.0,224.0,433300000.0
2007-11-21 20:05:00,224.0,224.07,223.99,224.05,212800000.0
2007-11-21 20:06:00,224.05,224.05,223.98,223.99,226800000.0
2007-11-21 20:07:00,223.99,224.01,223.92,223.98,249600000.0
2007-11-21 20:08:00,223.98,224.0,223.9,223.95,1106400008.0
2007-11-21 20:09:00,223.935,223.95,223.84,223.86,685400003.0
2007-11-21 20:10:00,223.86,223.88,223.82,223.85,592399994.0
2007-11-21 20:11:00,223.85,223.95,223.84,223.94,480999999.0
2007-11-21 20:12:00,223.93,223.93,223.86,223.86,491000000.0
2007-11-21 20:13:00,223.86,223.87,223.81,223.81,356900002.0
2007-11-21 20:14:00,223.81,223.89,223.79,223.89,763800003.0
2007-11-21 20:15:00,223.89,223.92,223.86,223.86,788600004.0
2007-11-21 20:16:00,223.86,223.87,223.81,223.86,464500000.0
2007-11-21 20:17:00,223.85,223.89,223.83,223.86,618700001.0
2007-11-21 20:18:00,223.86,223.88,223.84,223.88,415600001.0
2007-11-21 20:19:00,223.88,223.93,223.86,223.91,330799999.0
2007-11-21 20:20:00,223.91,223.96,223.88,223.92,388800000.0
2007-11-21 20:21:00,223.91,223.95,223.9,223.94,478800005.0
2007-11-21 20:22:00,223.94,223.97,223.92,223.94,267600000.0
2007-11-21 20:23:00,223.94,223.94,223.86,223.88,301599997.0
2007-11-21 20:24:00,223.88,223.88,223.81,223.85,499200001.0
2007-11-21 20:25:00,223.85,223.85,223.75,223.75,246900000.0
2007-11-21 20:26:00,223.75,223.76,223.74,223.76,101000000.0
2007-11-21 20:27:00,223.76,223.8,223.76,223.79,92400000.0
2007-11-21 20:28:00,223.79,223.81,223.755,223.775,96600000.0
2007-11-21 20:29:00,223.775,223.81,223.74,223.78,226500000.0
2007-11-21 20:30:00,223.78,223.8,223.75,223.78,364200001.0
2007-11-21 20:31:00,223.78,223.8,223.68,223.69,434400000.0
2007-11-21 20:32:00,223.69,223.71,223.65,223.7,320000000.0
2007-11-21 20:33:00,223.7,223.7,223.645,223.68,337700000.0
2007-11-21 20:34:00,223.68,223.69,223.66,223.68,306900000.0
2007-11-21 20:35:00,223.68,223.735,223.68,223.68,366700000.0
2007-11-21 20:36:00,223.68,223.725,223.68,223.715,211400000.0
2007-11-21 20:37:00,223.715,223.79,223.71,223.77,139400000.0
2007-11-21 20:38:00,223.77,223.77,223.75,223.765,147600000.0
2007-11-21 20:39:00,223.765,223.765,223.655,223.66,319700000.0
2007-11-21 20:40:00,223.68,223.68,223.62,223.62,190800000.0
2007-11-21 20:41:00,223.62,223.69,223.615,223.68,86000000.0
2007-11-21 20:42:00,223.68,223.68,223.605,223.65,190100000.0
2007-11-21 20:43:00,223.65,223.71,223.63,223.71,207100000.0
2007-11-21 20:44:00,223.71,223.78,223.71,223.77,157200000.0
2007-11-21 20:45:00,223.77,223.83,223.77,223.815,260400000.0
2007-11-21 20:46:00,223.815,223.815,223.72,223.72,335500002.0
2007-11-21 20:47:00,223.72,223.75,223.69,223.69,291500000.0
2007-11-21 20:48:00,223.705,223.79,223.66,223.79,180500000.0
2007-11-21 20:49:00,223.79,223.79,223.705,223.76,259400000.0
2007-11-21 20:50:00,223.76,223.79,223.7,223.71,278800000.0
2007-11-21 20:51:00,223.72,223.79,223.72,223.74,118800000.0
2007-11-21 20:52:00,223.74,223.78,223.69,223.77,213600000.0
2007-11-21 20:53:00,223.77,223.78,223.76,223.76,124800000.0
2007-11-21 20:54:00,223.76,223.76,223.685,223.7,210000000.0
2007-11-21 20:55:00,223.7,223.77,223.69,223.73,231600000.0
2007-11-21 20:56:00,223.73,223.75,223.7,223.75,299800000.0
2007-11-21 20:57:00,223.75,223.8,223.75,223.79,154900000.0
2007-11-21 20:58:00,223.79,223.87,223.715,223.77,375199999.0
2007-11-21 20:59:00,223.77,223.795,223.74,223.755,299300000.0
2007-11-21 21:00:00,223.76,223.8,223.74,223.78,138600000.0
2007-11-21 21:01:00,223.78,223.79,223.73,223.76,425000003.0
2007-11-21 21:02:00,223.76,223.8,223.74,223.8,102000000.0
2007-11-21 21:03:00,223.8,223.8,223.78,223.79,64000000.0
2007-11-21 21:04:00,223.79,223.825,223.76,223.825,263000000.0
2007-11-21 21:05:00,223.825,223.835,223.73,223.745,342000000.0
2007-11-21 21:06:00,223.745,223.76,223.73,223.76,182900000.0
2007-11-21 21:07:00,223.76,223.76,223.68,223.73,447199999.0
2007-11-21 21:08:00,223.73,223.77,223.72,223.74,215600000.0
2007-11-21 21:09:00,223.74,223.815,223.71,223.8,200000000.0
2007-11-21 21:10:00,223.8,223.8,223.72,223.77,267600000.0
2007-11-21 21:11:00,223.77,223.81,223.75,223.79,202400000.0
2007-11-21 21:12:00,223.79,223.835,223.79,223.805,96400000.0
2007-11-21 21:13:00,223.805,223.835,223.79,223.8,245700000.0
2007-11-21 21:14:00,223.8,223.82,223.76,223.78,266900000.0
2007-11-21 21:15:00,223.78,223.78,223.74,223.75,192300000.0
2007-11-21 21:16:00,223.76,223.78,223.74,223.77,88600000.0
2007-11-21 21:17:00,223.77,223.815,223.745,223.815,332800000.0
2007-11-21 21:18:00,223.81,223.875,223.81,223.875,172300000.0
2007-11-21 21:19:00,223.875,223.91,223.87,223.91,129700000.0
2007-11-21 21:20:00,223.91,223.94,223.875,223.93,301300000.0
2007-11-21 21:21:00,223.93,223.965,223.93,223.95,184400000.0
2007-11-21 21:22:00,223.955,224.065,223.95,224.065,477099999.0
2007-11-21 21:23:00,224.065,224.065,223.975,223.995,442799999.0
2007-11-21 21:24:00,223.995,224.035,223.955,223.995,459999999.0
2007-11-21 21:25:00,223.995,224.01,223.94,223.98,519600003.0
2007-11-21 21:26:00,223.99,224.04,223.985,224.04,266000000.0
2007-11-21 21:27:00,224.04,224.055,223.99,224.055,195200000.0
2007-11-21 21:28:00,224.055,224.11,224.055,224.11,92400000.0
2007-11-21 21:29:00,224.11,224.15,224.09,224.13,201600000.0
2007-11-21 21:30:00,224.13,224.21,224.13,224.17,412900000.0
2007-11-21 21:31:00,224.17,224.23,224.17,224.2,306700000.0
2007-11-21 21:32:00,224.2,224.27,224.19,224.27,320000000.0
2007-11-21 21:33:00,224.27,224.35,224.27,224.32,309000000.0
2007-11-21 21:34:00,224.31,224.375,224.305,224.375,258500000.0
2007-11-21 21:35:00,224.375,224.45,224.365,224.425,339300000.0
2007-11-21 21:36:00,224.425,224.47,224.39,224.405,348200000.0
2007-11-21 21:37:00,224.41,224.435,224.4,224.41,197600000.0
2007-11-21 21:38:00,224.41,224.475,224.405,224.475,268800000.0
2007-11-21 21:39:00,224.475,224.475,224.41,224.425,232500000.0
2007-11-21 21:40:00,224.425,224.44,224.4,224.405,258400000.0
2007-11-21 21:41:00,224.41,224.42,224.35,224.35,376200000.0
2007-11-21 21:42:00,224.37,224.37,224.28,224.29,405200000.0
2007-11-21 21:43:00,224.29,224.29,224.22,224.25,306400000.0
2007-11-21 21:44:00,224.24,224.28,224.24,224.245,372600000.0
2007-11-21 21:45:00,224.245,224.29,224.22,224.22,403500000.0
2007-11-21 21:46:00,224.22,224.28,224.22,224.27,286800000.0
2007-11-21 21:47:00,224.27,224.29,224.24,224.29,197700000.0
2007-11-21 21:48:00,224.29,224.31,224.28,224.31,107400000.0
2007-11-21 21:49:00,224.31,224.33,224.225,224.24,582100000.0
2007-11-21 21:50:00,224.24,224.3,224.24,224.3,295600000.0
2007-11-21 21:51:00,224.3,224.33,224.29,224.33,172200000.0
2007-11-21 21:52:00,224.33,224.37,224.3,224.3,525200000.0
2007-11-21 21:53:00,224.31,224.38,224.3,224.36,687400000.0
2007-11-21 21:54:00,224.36,224.37,224.33,224.35,406999999.0
2007-11-21 21:55:00,224.35,224.38,224.35,224.38,131200000.0
2007-11-21 21:56:00,224.38,224.38,224.33,224.34,128000000.0
2007-11-21 21:57:00,224.34,224.34,224.29,224.29,250099997.0
2007-11-21 21:58:00,224.29,224.3,224.23,224.27,223200000.0
2007-11-21 21:59:00,224.27,224.3,224.25,224.28,255700000.0
2007-11-21 22:00:00,224.28,224.35,224.28,224.34,425300000.0
2007-11-21 22:01:00,224.34,224.38,224.28,224.33,505200000.0
2007-11-21 22:02:00,224.33,224.39,224.315,224.38,358900000.0
2007-11-21 22:03:00,224.39,224.475,224.375,224.44,343600000.0
2007-11-21 22:04:00,224.445,224.485,224.425,224.485,367500000.0
2007-11-21 22:05:00,224.485,224.62,224.485,224.62,732900000.0
2007-11-21 22:06:00,224.62,224.835,224.62,224.76,414300000.0
2007-11-21 22:07:00,224.76,224.805,224.73,224.77,326900000.0
2007-11-21 22:08:00,224.77,224.785,224.75,224.755,190400000.0
2007-11-21 22:09:00,224.76,224.775,224.72,224.72,354200000.0
2007-11-21 22:10:00,224.715,224.715,224.61,224.64,469800000.0
2007-11-21 22:11:00,224.63,224.72,224.6,224.64,333200000.0
2007-11-21 22:12:00,224.63,224.68,224.61,224.68,134600000.0
2007-11-21 22:13:00,224.69,224.72,224.625,224.66,618700000.0
2007-11-21 22:14:00,224.67,224.68,224.58,224.64,601500000.0
2007-11-21 22:15:00,224.65,224.67,224.62,224.63,410799996.0
2007-11-21 22:16:00,224.62,224.68,224.61,224.68,370100000.0
2007-11-21 22:17:00,224.68,224.68,224.6,224.63,263200000.0
2007-11-21 22:18:00,224.63,224.65,224.46,224.47,382400000.0
2007-11-21 22:19:00,224.47,224.54,224.47,224.51,439400000.0
2007-11-21 22:20:00,224.51,224.51,224.41,224.415,289800000.0
2007-11-21 22:21:00,224.415,224.425,224.365,224.405,130600000.0
2007-11-21 22:22:00,224.405,224.425,224.32,224.415,213800000.0
2007-11-21 22:23:00,224.405,224.445,224.37,224.435,116200000.0
2007-11-21 22:24:00,224.435,224.475,224.41,224.465,47200000.0
2007-11-21 22:25:00,224.465,224.485,224.44,224.475,77000000.0
2007-11-21 22:26:00,224.44,224.505,224.44,224.445,39500000.0
2007-11-21 22:27:00,224.455,224.495,224.44,224.465,204500000.0
2007-11-21 22:28:00,224.465,224.465,224.375,224.385,116200000.0
2007-11-21 22:29:00,224.385,224.385,224.3,224.325,65000000.0
2007-11-21 22:30:00,224.325,224.415,224.31,224.345,70000000.0
2007-11-21 22:31:00,224.345,224.345,224.255,224.255,111400000.0
2007-11-21 22:32:00,224.255,224.265,224.185,224.19,113200000.0
2007-11-21 22:33:00,224.19,224.245,224.17,224.245,83000000.0
2007-11-21 22:34:00,224.245,224.315,224.245,224.275,72400000.0
2007-11-21 22:35:00,224.275,224.285,224.23,224.25,130300000.0
2007-11-21 22:36:00,224.235,224.265,224.21,224.21,123000000.0
2007-11-21 22:37:00,224.21,224.225,224.165,224.165,83900000.0
2007-11-21 22:38:00,224.165,224.165,224.12,224.155,77800000.0
2007-11-21 22:39:00,224.155,224.215,224.145,224.2,149400000.0
2007-11-21 22:40:00,224.19,224.21,224.14,224.14,136400000.0
2007-11-21 22:41:00,224.15,224.175,224.12,224.12,104000000.0
2007-11-21 22:42:00,224.12,224.135,224.11,224.13,93400000.0
2007-11-21 22:43:00,224.135,224.215,224.125,224.16,333599999.0
2007-11-21 22:44:00,224.165,224.195,224.135,224.17,121400000.0
2007-11-21 22:45:00,224.175,224.205,224.17,224.205,65600000.0
2007-11-21 22:46:00,224.185,224.255,224.185,224.245,165500000.0
2007-11-21 22:47:00,224.23,224.255,224.205,224.255,159500000.0
2007-11-21 22:48:00,224.255,224.255,224.225,224.245,68200000.0
2007-11-21 22:49:00,224.245,224.265,224.24,224.255,47900000.0
2007-11-21 22:50:00,224.265,224.285,224.235,224.245,74200000.0
2007-11-21 22:51:00,224.245,224.285,224.225,224.225,116000000.0
2007-11-21 22:52:00,224.225,224.235,224.16,224.17,140800000.0
2007-11-21 22:53:00,224.17,224.205,224.17,224.2,70500000.0
2007-11-21 22:54:00,224.2,224.265,224.19,224.205,96100000.0
2007-11-21 22:55:00,224.205,224.205,224.14,224.185,139200000.0
2007-11-21 22:56:00,224.195,224.215,224.165,224.185,91100000.0
2007-11-21 22:57:00,224.185,224.19,224.165,224.175,53000000.0
2007-11-21 22:58:00,224.175,224.205,224.15,224.165,158900000.0
2007-11-21 22:59:00,224.145,224.165,224.075,224.095,158300000.0
2007-11-21 23:00:00,224.1,224.125,224.065,224.115,97000000.0
2007-11-21 23:01:00,224.115,224.115,223.975,223.975,192800000.0
2007-11-21 23:02:00,223.975,224.005,223.945,223.96,296200000.0
2007-11-21 23:03:00,223.965,224.07,223.935,224.07,184300000.0
2007-11-21 23:04:00,224.07,224.085,223.985,223.985,61400000.0
2007-11-21 23:05:00,223.985,223.995,223.82,223.84,108100000.0
2007-11-21 23:06:00,223.845,223.875,223.835,223.875,51400000.0
2007-11-21 23:07:00,223.875,223.935,223.855,223.905,99500000.0
2007-11-21 23:08:00,223.905,223.915,223.845,223.915,86700000.0
2007-11-21 23:09:00,223.925,223.925,223.87,223.885,123400000.0
2007-11-21 23:10:00,223.885,223.905,223.85,223.885,91000000.0
2007-11-21 23:11:00,223.885,223.885,223.835,223.845,58800000.0
2007-11-21 23:12:00,223.845,223.885,223.795,223.8,134300000.0
2007-11-21 23:13:00,223.79,223.81,223.77,223.8,74700000.0
2007-11-21 23:14:00,223.8,223.8,223.725,223.74,91700000.0
2007-11-21 23:15:00,223.73,223.73,223.645,223.68,136100000.0
2007-11-21 23:16:00,223.68,223.69,223.645,223.675,70900000.0
2007-11-21 23:17:00,223.675,223.745,223.675,223.745,38600000.0
2007-11-21 23:18:00,223.745,223.775,223.72,223.735,30600000.0
2007-11-21 23:19:00,223.735,223.745,223.55,223.58,139400000.0
2007-11-21 23:20:00,223.545,223.625,223.54,223.575,67800000.0
2007-11-21 23:21:00,223.575,223.59,223.535,223.59,149100000.0
2007-11-21 23:22:00,223.59,223.63,223.57,223.615,189800000.0
2007-11-21 23:23:00,223.62,223.67,223.61,223.62,233700000.0
2007-11-21 23:24:00,223.62,223.67,223.6,223.665,151300000.0
2007-11-21 23:25:00,223.665,223.81,223.665,223.81,140300000.0
2007-11-21 23:26:00,223.81,223.935,223.81,223.915,128600000.0
2007-11-21 23:27:00,223.915,224.0,223.88,223.99,186800000.0
2007-11-21 23:28:00,223.99,224.045,223.99,224.04,71800000.0
2007-11-21 23:29:00,224.03,224.03,223.975,223.985,97500000.0
2007-11-21 23:30:00,223.985,224.0,223.97,224.0,50100000.0
2007-11-21 23:31:00,223.995,223.995,223.935,223.935,60300000.0
2007-11-21 23:32:00,223.935,223.94,223.9,223.91,54300000.0
2007-11-21 23:33:00,223.905,223.985,223.895,223.935,129300000.0
2007-11-21 23:34:00,223.935,223.955,223.935,223.935,111600000.0
2007-11-21 23:35:00,223.935,223.935,223.905,223.905,47400000.0
2007-11-21 23:36:00,223.905,223.905,223.835,223.85,40100000.0
2007-11-21 23:37:00,223.85,223.875,223.835,223.85,37200000.0
2007-11-21 23:38:00,223.85,223.85,223.685,223.71,112300000.0
2007-11-21 23:39:00,223.71,223.72,223.605,223.655,139900000.0
2007-11-21 23:40:00,223.655,223.67,223.615,223.65,50700000.0
2007-11-21 23:41:00,223.65,223.68,223.625,223.675,102700000.0
2007-11-21 23:42:00,223.685,223.745,223.685,223.745,128300000.0
2007-11-21 23:43:00,223.745,223.805,223.745,223.805,48600000.0
2007-11-21 23:44:00,223.805,223.865,223.795,223.795,66600000.0
2007-11-21 23:45:00,223.8,223.865,223.8,223.81,147900000.0
2007-11-21 23:46:00,223.81,223.885,223.81,223.885,79800000.0
2007-11-21 23:47:00,223.885,223.935,223.885,223.935,40500000.0
2007-11-21 23:48:00,223.935,223.935,223.88,223.88,66900000.0
2007-11-21 23:49:00,223.88,223.915,223.88,223.91,85400000.0
2007-11-21 23:50:00,223.915,223.985,223.915,223.975,74500000.0
2007-11-21 23:51:00,223.975,223.975,223.93,223.93,53700000.0
2007-11-21 23:52:00,223.93,223.93,223.865,223.88,90000000.0
2007-11-21 23:53:00,223.875,223.885,223.745,223.745,54100000.0
2007-11-21 23:54:00,223.745,223.775,223.735,223.735,30700000.0
2007-11-21 23:55:00,223.735,223.735,223.715,223.715,18900000.0
2007-11-21 23:56:00,223.715,223.805,223.715,223.775,27200000.0
2007-11-21 23:57:00,223.775,223.8,223.71,223.8,49900000.0
2007-11-21 23:58:00,223.75,223.83,223.74,223.82,98900000.0
2007-11-21 23:59:00,223.82,223.88,223.82,223.85,173100000.0
2007-11-22 00:00:00,223.85,223.96,223.81,223.9,144500000.0
2007-11-22 00:01:00,223.88,223.99,223.88,223.99,67900000.0
2007-11-22 00:02:00,223.99,224.01,223.95,223.95,147600000.0
2007-11-22 00:03:00,223.99,224.12,223.95,224.09,282200000.0
2007-11-22 00:04:00,224.07,224.07,224.05,224.06,159600000.0
2007-11-22 00:05:00,224.06,224.07,223.97,224.07,227400000.0
2007-11-22 00:06:00,224.04,224.1,224.04,224.05,205700000.0
2007-11-22 00:07:00,224.06,224.06,224.01,224.06,105600000.0
2007-11-22 00:08:00,224.03,224.08,224.01,224.06,329700000.0
2007-11-22 00:09:00,224.06,224.08,224.02,224.06,126600000.0
2007-11-22 00:10:00,224.06,224.08,224.04,224.05,160800000.0
2007-11-22 00:11:00,224.05,224.08,224.04,224.04,133100000.0
2007-11-22 00:12:00,224.04,224.07,223.98,224.015,257700000.0
2007-11-22 00:13:00,224.03,224.08,223.96,224.08,324900005.0
2007-11-22 00:14:00,224.08,224.12,224.03,224.03,162700000.0
2007-11-22 00:15:00,224.03,224.06,223.99,223.99,79900000.0
2007-11-22 00:16:00,223.99,223.99,223.87,223.88,55900000.0
2007-11-22 00:17:00,223.88,223.89,223.83,223.83,73500000.0
2007-11-22 00:18:00,223.86,223.86,223.79,223.81,28600000.0
2007-11-22 00:19:00,223.81,223.81,223.79,223.79,19400000.0
2007-11-22 00:20:00,223.79,223.82,223.78,223.81,42900000.0
2007-11-22 00:21:00,223.81,223.81,223.77,223.77,28900000.0
2007-11-22 00:22:00,223.77,223.81,223.77,223.8,27500000.0
2007-11-22 00:23:00,223.8,223.8,223.76,223.79,22300000.0
2007-11-22 00:24:00,223.79,223.79,223.77,223.77,12400000.0
2007-11-22 00:25:00,223.77,223.9,223.77,223.82,97000000.0
2007-11-22 00:26:00,223.82,223.88,223.79,223.84,81600000.0
2007-11-22 00:27:00,223.84,223.85,223.82,223.82,26700000.0
2007-11-22 00:28:00,223.82,223.86,223.82,223.84,33700000.0
2007-11-22 00:29:00,223.87,223.93,223.83,223.93,75500000.0
2007-11-22 00:30:00,223.93,223.93,223.82,223.84,56500000.0
2007-11-22 00:31:00,223.84,223.87,223.83,223.83,556400000.0
2007-11-22 00:32:00,223.83,223.96,223.83,223.9,128900000.0
2007-11-22 00:33:00,223.9,223.94,223.9,223.93,157500001.0
2007-11-22 00:34:00,223.93,223.93,223.92,223.92,42000000.0
2007-11-22 00:35:00,223.92,224.11,223.89,224.11,193500000.0
2007-11-22 00:36:00,224.11,224.14,224.09,224.09,430700000.0
2007-11-22 00:37:00,224.09,224.17,224.08,224.17,472100000.0
2007-11-22 00:38:00,224.17,224.17,224.01,224.07,240400000.0
2007-11-22 00:39:00,224.07,224.09,224.05,224.09,205300000.0
2007-11-22 00:40:00,224.09,224.09,224.0,224.0,208500000.0
2007-11-22 00:41:00,224.0,224.06,223.99,224.02,228200000.0
2007-11-22 00:42:00,224.02,224.07,224.02,224.04,254900000.0
2007-11-22 00:43:00,224.04,224.06,224.02,224.04,261300000.0
2007-11-22 00:44:00,224.04,224.075,224.03,224.07,392500000.0
2007-11-22 00:45:00,224.045,224.07,224.04,224.07,939500000.0
2007-11-22 00:46:00,224.07,224.12,224.07,224.085,423200000.0
2007-11-22 00:47:00,224.085,224.125,224.08,224.105,156200000.0
2007-11-22 00:48:00,224.105,224.155,224.085,224.105,43600000.0
2007-11-22 00:49:00,224.105,224.12,224.095,224.095,63700000.0
2007-11-22 00:50:00,224.095,224.105,224.08,224.105,27500000.0
2007-11-22 00:51:00,224.105,224.115,224.095,224.095,45700000.0
2007-11-22 00:52:00,224.095,224.095,224.035,224.035,182700000.0
2007-11-22 00:53:00,224.035,224.05,224.03,224.03,99400000.0
2007-11-22 00:54:00,224.03,224.11,223.97,224.11,137000000.0
2007-11-22 00:55:00,224.105,224.125,224.025,224.11,359100000.0
2007-11-22 00:56:00,224.11,224.14,224.03,224.03,213500000.0
2007-11-22 00:57:00,224.03,224.07,224.03,224.035,102700000.0
2007-11-22 00:58:00,224.035,224.04,223.905,223.915,82200000.0
2007-11-22 00:59:00,223.915,223.915,223.84,223.895,40000000.0
2007-11-22 01:00:00,223.905,223.935,223.895,223.895,20400000.0
2007-11-22 01:01:00,223.895,223.895,223.83,223.85,69800000.0
2007-11-22 01:02:00,223.85,223.89,223.84,223.885,75500000.0
2007-11-22 01:03:00,223.89,223.91,223.84,223.87,805800013.0
2007-11-22 01:04:00,223.87,223.9,223.87,223.895,153600000.0
2007-11-22 01:05:00,223.88,223.9,223.82,223.885,221300000.0
2007-11-22 01:06:00,223.885,223.89,223.87,223.88,164700000.0
2007-11-22 01:07:00,223.88,223.96,223.88,223.95,245200000.0
2007-11-22 01:08:00,223.95,223.96,223.94,223.955,142700000.0
2007-11-22 01:09:00,223.96,223.96,223.92,223.93,120600000.0
2007-11-22 01:10:00,223.935,223.945,223.835,223.845,206900000.0
2007-11-22 01:11:00,223.845,223.88,223.805,223.805,506700000.0
2007-11-22 01:12:00,223.805,223.825,223.765,223.765,455600000.0
2007-11-22 01:13:00,223.765,223.835,223.765,223.83,235900000.0
2007-11-22 01:14:00,223.83,223.85,223.825,223.845,271800000.0
2007-11-22 01:15:00,223.83,223.875,223.825,223.855,134300000.0
2007-11-22 01:16:00,223.855,223.865,223.805,223.825,37600000.0
2007-11-22 01:17:00,223.825,223.85,223.81,223.85,54300000.0
2007-11-22 01:18:00,223.85,223.85,223.775,223.775,50900000.0
2007-11-22 01:19:00,223.8,223.825,223.795,223.825,124100000.0
2007-11-22 01:20:00,223.825,223.86,223.82,223.86,182300000.0
2007-11-22 01:21:00,223.86,223.87,223.83,223.835,149900000.0
2007-11-22 01:22:00,223.835,223.84,223.805,223.84,75500000.0
2007-11-22 01:23:00,223.84,223.84,223.83,223.83,28100000.0
2007-11-22 01:24:00,223.83,223.87,223.83,223.83,240600000.0
2007-11-22 01:25:00,223.83,223.86,223.81,223.815,126100000.0
2007-11-22 01:26:00,223.82,223.82,223.775,223.775,19600000.0
2007-11-22 01:27:00,223.785,223.83,223.785,223.81,63500000.0
2007-11-22 01:28:00,223.81,223.81,223.765,223.79,92000000.0
2007-11-22 01:29:00,223.785,223.79,223.725,223.75,106900000.0
2007-11-22 01:30:00,223.75,223.8,223.75,223.79,42200000.0
2007-11-22 01:31:00,223.79,223.79,223.785,223.79,8500000.0
2007-11-22 01:32:00,223.785,223.865,223.76,223.865,202600000.0
2007-11-22 01:33:00,223.855,223.89,223.85,223.89,189100000.0
2007-11-22 01:34:00,223.89,223.975,223.85,223.88,231100000.0
2007-11-22 01:35:00,223.88,223.88,223.845,223.865,123800000.0
2007-11-22 01:36:00,223.85,223.855,223.77,223.795,219500000.0
2007-11-22 01:37:00,223.795,223.805,223.74,223.765,116900000.0
2007-11-22 01:38:00,223.76,223.785,223.72,223.735,213000000.0
2007-11-22 01:39:00,223.73,223.785,223.73,223.765,69700000.0
2007-11-22 01:40:00,223.765,223.775,223.76,223.76,39600000.0
2007-11-22 01:41:00,223.755,223.775,223.735,223.755,40600000.0
2007-11-22 01:42:00,223.755,223.755,223.705,223.73,120500000.0
2007-11-22 01:43:00,223.73,223.74,223.715,223.74,132100000.0
2007-11-22 01:44:00,223.74,223.775,223.74,223.775,46200000.0
2007-11-22 01:45:00,223.775,223.785,223.77,223.775,68400000.0
2007-11-22 01:46:00,223.775,223.775,223.735,223.735,100400000.0
2007-11-22 01:47:00,223.735,223.76,223.735,223.75,66500000.0
2007-11-22 01:48:00,223.75,223.785,223.745,223.78,110600000.0
2007-11-22 01:49:00,223.78,223.78,223.755,223.765,23700000.0
2007-11-22 01:50:00,223.765,223.765,223.755,223.755,14000000.0
2007-11-22 01:51:00,223.755,223.77,223.755,223.76,63700000.0
2007-11-22 01:52:00,223.76,223.795,223.76,223.795,205399996.0
2007-11-22 01:53:00,223.795,223.835,223.77,223.79,323100000.0
2007-11-22 01:54:00,223.79,223.79,223.705,223.73,188400000.0
2007-11-22 01:55:00,223.73,223.76,223.73,223.73,129000000.0
2007-11-22 01:56:00,223.73,223.735,223.68,223.69,184400000.0
2007-11-22 01:57:00,223.68,223.68,223.62,223.62,115100000.0
2007-11-22 01:58:00,223.62,223.62,223.525,223.55,405900000.0
2007-11-22 01:59:00,223.555,223.585,223.48,223.49,161500000.0
2007-11-22 02:00:00,223.505,223.515,223.405,223.415,168000000.0
2007-11-22 02:01:00,223.415,223.495,223.405,223.45,99400000.0
2007-11-22 02:02:00,223.455,223.455,223.29,223.31,297300000.0
2007-11-22 02:03:00,223.31,223.415,223.28,223.395,195800000.0
2007-11-22 02:04:00,223.405,223.44,223.405,223.415,214200000.0
2007-11-22 02:05:00,223.41,223.445,223.395,223.42,355000000.0
2007-11-22 02:06:00,223.42,223.445,223.42,223.44,247200000.0
2007-11-22 02:07:00,223.44,223.475,223.44,223.46,106900000.0
2007-11-22 02:08:00,223.46,223.495,223.435,223.495,178400000.0
2007-11-22 02:09:00,223.495,223.605,223.495,223.585,197000000.0
2007-11-22 02:10:00,223.58,223.61,223.535,223.565,493200000.0
2007-11-22 02:11:00,223.57,223.59,223.555,223.59,297200000.0
2007-11-22 02:12:00,223.605,223.63,223.57,223.62,464700000.0
2007-11-22 02:13:00,223.62,223.675,223.62,223.66,495400000.0
2007-11-22 02:14:00,223.665,223.67,223.61,223.63,447400000.0
2007-11-22 02:15:00,223.625,223.675,223.575,223.615,449500000.0
2007-11-22 02:16:00,223.605,223.64,223.545,223.565,233700000.0
2007-11-22 02:17:00,223.565,223.595,223.545,223.585,206000000.0
2007-11-22 02:18:00,223.585,223.585,223.545,223.565,97300000.0
2007-11-22 02:19:00,223.565,223.615,223.565,223.595,133600000.0
2007-11-22 02:20:00,223.595,223.715,223.595,223.66,266800000.0
2007-11-22 02:21:00,223.66,223.66,223.585,223.61,178500000.0
2007-11-22 02:22:00,223.61,223.61,223.59,223.605,108900000.0
2007-11-22 02:23:00,223.605,223.64,223.605,223.64,91300000.0
2007-11-22 02:24:00,223.64,223.705,223.615,223.66,156300000.0
2007-11-22 02:25:00,223.66,223.685,223.64,223.655,145800000.0
2007-11-22 02:26:00,223.65,223.655,223.635,223.64,57700000.0
2007-11-22 02:27:00,223.64,223.68,223.635,223.64,205800000.0
2007-11-22 02:28:00,223.635,223.655,223.635,223.65,65500000.0
2007-11-22 02:29:00,223.65,223.65,223.63,223.645,59200000.0
2007-11-22 02:30:00,223.645,223.715,223.64,223.7,215400000.0
2007-11-22 02:31:00,223.7,223.715,223.685,223.685,221800000.0
2007-11-22 02:32:00,223.69,223.715,223.685,223.695,108800000.0
2007-11-22 02:33:00,223.695,223.715,223.64,223.65,74300000.0
2007-11-22 02:34:00,223.65,223.69,223.625,223.69,381800000.0
2007-11-22 02:35:00,223.69,223.705,223.645,223.645,151000000.0
2007-11-22 02:36:00,223.645,223.665,223.645,223.655,32100000.0
2007-11-22 02:37:00,223.655,223.665,223.59,223.645,348300000.0
2007-11-22 02:38:00,223.645,223.78,223.615,223.74,261600000.0
2007-11-22 02:39:00,223.74,223.775,223.715,223.775,237000000.0
2007-11-22 02:40:00,223.77,223.865,223.77,223.795,251100000.0
2007-11-22 02:41:00,223.815,223.85,223.8,223.8,117000000.0
2007-11-22 02:42:00,223.795,223.815,223.765,223.78,257600000.0
2007-11-22 02:43:00,223.78,223.79,223.72,223.72,182000000.0
2007-11-22 02:44:00,223.735,223.785,223.715,223.73,164900000.0
2007-11-22 02:45:00,223.73,223.745,223.7,223.73,79600000.0
2007-11-22 02:46:00,223.73,223.825,223.7,223.775,209300000.0
2007-11-22 02:47:00,223.775,223.775,223.725,223.755,363800000.0
2007-11-22 02:48:00,223.755,223.755,223.67,223.685,276600000.0
2007-11-22 02:49:00,223.68,223.745,223.68,223.72,406600000.0
2007-11-22 02:50:00,223.725,223.75,223.72,223.745,45900000.0
2007-11-22 02:51:00,223.745,223.765,223.725,223.725,51200000.0
2007-11-22 02:52:00,223.725,223.785,223.725,223.745,88100000.0
2007-11-22 02:53:00,223.745,223.745,223.7,223.7,123600000.0
2007-11-22 02:54:00,223.7,223.735,223.665,223.695,225800000.0
2007-11-22 02:55:00,223.665,223.7,223.64,223.66,227000000.0
2007-11-22 02:56:00,223.665,223.68,223.62,223.625,254700000.0
2007-11-22 02:57:00,223.625,223.625,223.535,223.535,75800000.0
2007-11-22 02:58:00,223.535,223.535,223.435,223.45,388000000.0
2007-11-22 02:59:00,223.45,223.545,223.45,223.52,151800000.0
2007-11-22 03:00:00,223.52,223.605,223.51,223.545,216200000.0
2007-11-22 03:01:00,223.545,223.565,223.495,223.525,273800000.0
2007-11-22 03:02:00,223.53,223.54,223.5,223.515,253600000.0
2007-11-22 03:03:00,223.515,223.54,223.495,223.54,101400000.0
2007-11-22 03:04:00,223.54,223.58,223.535,223.56,259100000.0
2007-11-22 03:05:00,223.56,223.625,223.555,223.6,239200000.0
2007-11-22 03:06:00,223.6,223.675,223.595,223.655,226000000.0
2007-11-22 03:07:00,223.66,223.705,223.655,223.69,148700000.0
2007-11-22 03:08:00,223.69,223.72,223.67,223.72,185600000.0
2007-11-22 03:09:00,223.72,223.74,223.68,223.68,425500000.0
2007-11-22 03:10:00,223.685,223.7,223.67,223.67,363300000.0
2007-11-22 03:11:00,223.67,223.71,223.67,223.71,86700000.0
2007-11-22 03:12:00,223.71,223.73,223.68,223.72,27400000.0
2007-11-22 03:13:00,223.72,223.73,223.655,223.73,31600000.0
2007-11-22 03:14:00,223.73,223.73,223.675,223.685,37100000.0
2007-11-22 03:15:00,223.675,223.73,223.675,223.73,47000000.0
2007-11-22 03:16:00,223.73,223.73,223.73,223.73,13400000.0
2007-11-22 03:17:00,223.73,223.75,223.66,223.74,65500000.0
2007-11-22 03:18:00,223.74,223.74,223.705,223.705,6300000.0
2007-11-22 03:19:00,223.68,223.74,223.68,223.72,9000000.0
2007-11-22 03:20:00,223.72,223.75,223.715,223.75,10900000.0
2007-11-22 03:21:00,223.75,223.75,223.705,223.72,12400000.0
2007-11-22 03:22:00,223.72,223.73,223.7,223.71,16000000.0
2007-11-22 03:23:00,223.71,223.71,223.685,223.685,7900000.0
2007-11-22 03:24:00,223.69,223.7,223.67,223.7,145000000.0
2007-11-22 03:25:00,223.69,223.73,223.69,223.73,753000001.0
2007-11-22 03:26:00,223.73,223.73,223.705,223.73,57400000.0
2007-11-22 03:27:00,223.73,223.73,223.695,223.715,22700000.0
2007-11-22 03:28:00,223.715,223.75,223.715,223.73,25000000.0
2007-11-22 03:29:00,223.73,223.76,223.72,223.735,109000000.0
2007-11-22 03:30:00,223.735,223.78,223.735,223.78,81700000.0
2007-11-22 03:31:00,223.78,223.81,223.775,223.81,4200000.0
2007-11-22 03:32:00,223.81,223.825,223.805,223.82,38500000.0
2007-11-22 03:33:00,223.82,223.84,223.805,223.81,7500000.0
2007-11-22 03:34:00,223.81,223.81,223.77,223.805,30300000.0
2007-11-22 03:35:00,223.81,223.83,223.795,223.83,37300000.0
2007-11-22 03:36:00,223.83,223.865,223.815,223.85,24900000.0
2007-11-22 03:37:00,223.85,223.92,223.85,223.92,76500000.0
2007-11-22 03:38:00,223.92,223.92,223.875,223.895,45300000.0
2007-11-22 03:39:00,223.895,223.935,223.895,223.935,74700000.0
2007-11-22 03:40:00,223.935,223.95,223.92,223.92,13900000.0
2007-11-22 03:41:00,223.95,223.96,223.87,223.91,149200000.0
2007-11-22 03:42:00,223.91,224.0,223.91,223.95,91400000.0
2007-11-22 03:43:00,223.95,223.97,223.945,223.97,31600000.0
2007-11-22 03:44:00,223.97,224.035,223.97,224.015,147200000.0
2007-11-22 03:45:00,224.02,224.035,223.985,223.995,426200000.0
2007-11-22 03:46:00,223.99,223.995,223.915,223.915,272700000.0
2007-11-22 03:47:00,223.915,223.915,223.84,223.86,169200000.0
2007-11-22 03:48:00,223.86,223.905,223.85,223.855,147300000.0
2007-11-22 03:49:00,223.855,223.885,223.855,223.885,61000000.0
2007-11-22 03:50:00,223.885,223.94,223.885,223.91,309300000.0
2007-11-22 03:51:00,223.91,223.92,223.86,223.86,175500000.0
2007-11-22 03:52:00,223.86,223.88,223.82,223.84,101700000.0
2007-11-22 03:53:00,223.835,223.895,223.835,223.885,185100000.0
2007-11-22 03:54:00,223.87,223.89,223.85,223.885,154200000.0
2007-11-22 03:55:00,223.89,223.925,223.885,223.925,110700000.0
2007-11-22 03:56:00,223.925,224.01,223.9,224.01,428699999.0
2007-11-22 03:57:00,224.01,224.07,224.01,224.05,228100000.0
2007-11-22 03:58:00,224.05,224.105,224.05,224.08,313100001.0
2007-11-22 03:59:00,224.085,224.085,224.03,224.065,204800000.0
2007-11-22 04:00:00,224.065,224.105,224.05,224.075,249200000.0
2007-11-22 04:01:00,224.075,224.105,224.065,224.105,222200000.0
2007-11-22 04:02:00,224.105,224.125,224.075,224.09,278500000.0
2007-11-22 04:03:00,224.09,224.12,224.045,224.05,168400000.0
2007-11-22 04:04:00,224.05,224.11,224.03,224.095,140600000.0
2007-11-22 04:05:00,224.095,224.195,224.095,224.13,326400000.0
2007-11-22 04:06:00,224.135,224.21,224.115,224.205,304600000.0
2007-11-22 04:07:00,224.205,224.235,224.19,224.2,267600000.0
2007-11-22 04:08:00,224.2,224.21,224.11,224.155,251300000.0
2007-11-22 04:09:00,224.15,224.16,224.055,224.11,198800000.0
2007-11-22 04:10:00,224.11,224.15,224.105,224.14,208599998.0
2007-11-22 04:11:00,224.135,224.16,224.115,224.14,303100000.0
2007-11-22 04:12:00,224.14,224.15,224.1,224.11,123200000.0
2007-11-22 04:13:00,224.11,224.125,224.06,224.115,122600000.0
2007-11-22 04:14:00,224.12,224.14,224.08,224.14,191700000.0
2007-11-22 04:15:00,224.14,224.18,224.14,224.16,97500000.0
2007-11-22 04:16:00,224.17,224.185,224.155,224.16,108300000.0
2007-11-22 04:17:00,224.16,224.2,224.155,224.19,95200000.0
2007-11-22 04:18:00,224.18,224.25,224.175,224.22,220300000.0
2007-11-22 04:19:00,224.195,224.28,224.195,224.26,131600000.0
2007-11-22 04:20:00,224.26,224.28,224.24,224.28,136500000.0
2007-11-22 04:21:00,224.275,224.33,224.255,224.275,209300000.0
2007-11-22 04:22:00,224.275,224.31,224.265,224.28,206400001.0
2007-11-22 04:23:00,224.275,224.31,224.27,224.305,131800000.0
2007-11-22 04:24:00,224.305,224.37,224.305,224.36,609400000.0
2007-11-22 04:25:00,224.36,224.36,224.32,224.355,179400000.0
2007-11-22 04:26:00,224.355,224.44,224.355,224.44,238200000.0
2007-11-22 04:27:00,224.44,224.47,224.29,224.315,385800000.0
2007-11-22 04:28:00,224.315,224.37,224.315,224.35,285000000.0
2007-11-22 04:29:00,224.33,224.39,224.32,224.385,241100000.0
2007-11-22 04:30:00,224.39,224.405,224.355,224.38,505899999.0
2007-11-22 04:31:00,224.38,224.455,224.345,224.445,441200001.0
2007-11-22 04:32:00,224.45,224.465,224.44,224.465,185900000.0
2007-11-22 04:33:00,224.465,224.465,224.37,224.37,395500000.0
2007-11-22 04:34:00,224.37,224.41,224.37,224.4,227400000.0
2007-11-22 04:35:00,224.4,224.42,224.39,224.405,102500000.0
2007-11-22 04:36:00,224.405,224.44,224.405,224.41,227700000.0
2007-11-22 04:37:00,224.415,224.435,224.385,224.395,212900000.0
2007-11-22 04:38:00,224.395,224.425,224.375,224.38,197000000.0
2007-11-22 04:39:00,224.38,224.415,224.365,224.395,438400000.0
2007-11-22 04:40:00,224.395,224.415,224.36,224.385,216200000.0
2007-11-22 04:41:00,224.385,224.425,224.375,224.425,280700000.0
2007-11-22 04:42:00,224.425,224.425,224.405,224.41,122300000.0
2007-11-22 04:43:00,224.41,224.425,224.395,224.41,193700000.0
2007-11-22 04:44:00,224.41,224.435,224.38,224.4,195100000.0
2007-11-22 04:45:00,224.4,224.445,224.385,224.435,149500000.0
2007-11-22 04:46:00,224.43,224.5,224.41,224.475,429600000.0
2007-11-22 04:47:00,224.475,224.505,224.465,224.505,233300000.0
2007-11-22 04:48:00,224.505,224.505,224.465,224.49,116500000.0
2007-11-22 04:49:00,224.48,224.555,224.475,224.555,312300000.0
2007-11-22 04:50:00,224.555,224.555,224.515,224.535,297800000.0
2007-11-22 04:51:00,224.535,224.535,224.48,224.485,149400000.0
2007-11-22 04:52:00,224.485,224.515,224.485,224.505,98400000.0
2007-11-22 04:53:00,224.505,224.525,224.485,224.505,112300000.0
2007-11-22 04:54:00,224.505,224.525,224.475,224.5,255200000.0
2007-11-22 04:55:00,224.5,224.515,224.48,224.49,124200000.0
2007-11-22 04:56:00,224.49,224.515,224.49,224.5,96500000.0
2007-11-22 04:57:00,224.49,224.515,224.48,224.515,84600000.0
2007-11-22 04:58:00,224.515,224.515,224.485,224.5,81900000.0
2007-11-22 04:59:00,224.5,224.5,224.48,224.5,61700000.0
2007-11-22 05:00:00,224.5,224.51,224.48,224.51,113400000.0
2007-11-22 05:01:00,224.51,224.51,224.475,224.485,94200000.0
2007-11-22 05:02:00,224.48,224.5,224.47,224.49,312400000.0
2007-11-22 05:03:00,224.49,224.495,224.465,224.475,143800000.0
2007-11-22 05:04:00,224.47,224.495,224.385,224.425,211800000.0
2007-11-22 05:05:00,224.425,224.465,224.405,224.445,65800000.0
2007-11-22 05:06:00,224.445,224.465,224.335,224.375,269000000.0
2007-11-22 05:07:00,224.38,224.4,224.36,224.38,191300000.0
2007-11-22 05:08:00,224.38,224.38,224.345,224.355,218300000.0
2007-11-22 05:09:00,224.355,224.395,224.345,224.375,127300000.0
2007-11-22 05:10:00,224.37,224.395,224.365,224.375,93600000.0
2007-11-22 05:11:00,224.375,224.395,224.37,224.375,100800000.0
2007-11-22 05:12:00,224.375,224.375,224.35,224.355,65400000.0
2007-11-22 05:13:00,224.355,224.375,224.345,224.37,55900000.0
2007-11-22 05:14:00,224.375,224.415,224.375,224.415,62000000.0
2007-11-22 05:15:00,224.415,224.51,224.415,224.475,188800000.0
2007-11-22 05:16:00,224.49,224.52,224.48,224.495,45100000.0
2007-11-22 05:17:00,224.495,224.54,224.485,224.52,92400000.0
2007-11-22 05:18:00,224.52,224.715,224.52,224.695,289100000.0
2007-11-22 05:19:00,224.695,224.7,224.67,224.695,163400000.0
2007-11-22 05:20:00,224.695,224.705,224.66,224.67,107600000.0
2007-11-22 05:21:00,224.67,224.695,224.605,224.63,214300000.0
2007-11-22 05:22:00,224.63,224.685,224.58,224.62,245600000.0
2007-11-22 05:23:00,224.62,224.665,224.615,224.615,90700000.0
2007-11-22 05:24:00,224.625,224.63,224.6,224.61,182899999.0
2007-11-22 05:25:00,224.61,224.63,224.595,224.61,151000000.0
2007-11-22 05:26:00,224.61,224.665,224.585,224.645,464700000.0
2007-11-22 05:27:00,224.655,224.715,224.63,224.715,293100000.0
2007-11-22 05:28:00,224.72,224.865,224.72,224.83,615000000.0
2007-11-22 05:29:00,224.83,224.885,224.785,224.875,387300000.0
2007-11-22 05:30:00,224.88,224.895,224.825,224.85,306000000.0
2007-11-22 05:31:00,224.84,224.885,224.825,224.835,326700000.0
2007-11-22 05:32:00,224.835,224.895,224.78,224.83,583399998.0
2007-11-22 05:33:00,224.83,224.885,224.755,224.845,409100000.0
2007-11-22 05:34:00,224.825,224.865,224.825,224.86,323800000.0
2007-11-22 05:35:00,224.85,224.85,224.8,224.8,279900000.0
2007-11-22 05:36:00,224.81,224.81,224.515,224.625,392800000.0
2007-11-22 05:37:00,224.64,224.72,224.61,224.62,257800000.0
2007-11-22 05:38:00,224.62,224.675,224.6,224.675,238700000.0
2007-11-22 05:39:00,224.67,224.75,224.665,224.7,440100000.0
2007-11-22 05:40:00,224.7,224.72,224.66,224.7,220900000.0
2007-11-22 05:41:00,224.7,224.82,224.7,224.815,254900000.0
2007-11-22 05:42:00,224.815,224.84,224.815,224.84,75400000.0
2007-11-22 05:43:00,224.84,224.855,224.74,224.755,208499999.0
2007-11-22 05:44:00,224.755,224.81,224.735,224.8,162200000.0
2007-11-22 05:45:00,224.805,224.84,224.79,224.8,116500000.0
2007-11-22 05:46:00,224.79,224.8,224.77,224.785,68700000.0
2007-11-22 05:47:00,224.785,224.825,224.765,224.8,392300000.0
2007-11-22 05:48:00,224.785,224.855,224.78,224.815,429200001.0
2007-11-22 05:49:00,224.82,224.865,224.815,224.82,191600000.0
2007-11-22 05:50:00,224.82,224.88,224.77,224.86,356800000.0
2007-11-22 05:51:00,224.86,224.935,224.86,224.915,272200000.0
2007-11-22 05:52:00,224.91,224.99,224.91,224.99,194900000.0
2007-11-22 05:53:00,224.99,225.065,224.96,225.065,166000000.0
2007-11-22 05:54:00,225.065,225.065,225.0,225.055,226100000.0
2007-11-22 05:55:00,225.055,225.07,225.035,225.045,279700000.0
2007-11-22 05:56:00,225.035,225.065,225.035,225.05,157200000.0
2007-11-22 05:57:00,225.05,225.07,224.94,224.96,222200000.0
2007-11-22 05:58:00,224.955,225.025,224.955,224.985,201900000.0
2007-11-22 05:59:00,224.985,225.05,224.965,225.025,300000000.0
2007-11-22 06:00:00,225.03,225.03,224.955,224.975,365700000.0
2007-11-22 06:01:00,224.98,225.055,224.975,224.98,212900000.0
2007-11-22 06:02:00,224.975,225.08,224.975,225.07,238000000.0
2007-11-22 06:03:00,225.07,225.405,225.04,225.305,453300000.0
2007-11-22 06:04:00,225.305,225.445,225.3,225.32,684500000.0
2007-11-22 06:05:00,225.32,225.355,225.205,225.275,656300000.0
2007-11-22 06:06:00,225.275,225.375,225.275,225.31,213700000.0
2007-11-22 06:07:00,225.31,225.405,225.31,225.4,491999999.0
2007-11-22 06:08:00,225.39,225.41,225.285,225.29,269100000.0
2007-11-22 06:09:00,225.29,225.39,225.26,225.365,440000000.0
2007-11-22 06:10:00,225.365,225.42,225.335,225.375,305700000.0
2007-11-22 06:11:00,225.375,225.535,225.375,225.505,303600000.0
2007-11-22 06:12:00,225.485,225.625,225.485,225.605,343700000.0
2007-11-22 06:13:00,225.625,225.635,225.47,225.47,424400000.0
2007-11-22 06:14:00,225.47,225.485,225.395,225.43,391700000.0
2007-11-22 06:15:00,225.425,225.43,225.365,225.395,219300000.0
2007-11-22 06:16:00,225.395,225.395,225.345,225.365,272200000.0
2007-11-22 06:17:00,225.365,225.485,225.36,225.485,480600000.0
2007-11-22 06:18:00,225.485,225.485,225.365,225.37,260200000.0
2007-11-22 06:19:00,225.37,225.475,225.345,225.41,295300000.0
2007-11-22 06:20:00,225.41,225.455,225.375,225.405,241700000.0
2007-11-22 06:21:00,225.405,225.445,225.405,225.425,80800000.0
2007-11-22 06:22:00,225.425,225.425,225.345,225.37,126400000.0
2007-11-22 06:23:00,225.38,225.425,225.34,225.385,183900000.0
2007-11-22 06:24:00,225.385,225.385,225.31,225.31,243200000.0
2007-11-22 06:25:00,225.31,225.34,225.3,225.3,297800000.0
2007-11-22 06:26:00,225.3,225.33,225.225,225.255,361600000.0
2007-11-22 06:27:00,225.255,225.295,225.165,225.17,397900000.0
2007-11-22 06:28:00,225.17,225.185,225.15,225.17,364900000.0
2007-11-22 06:29:00,225.17,225.175,225.12,225.165,195400000.0
2007-11-22 06:30:00,225.16,225.28,225.125,225.265,268600000.0
2007-11-22 06:31:00,225.26,225.27,225.085,225.085,315700000.0
2007-11-22 06:32:00,225.085,225.135,225.02,225.04,375100000.0
2007-11-22 06:33:00,225.04,225.04,224.965,225.0,465100000.0
2007-11-22 06:34:00,224.995,225.0,224.93,224.97,539100001.0
2007-11-22 06:35:00,224.975,225.03,224.96,225.01,434700000.0
2007-11-22 06:36:00,225.005,225.025,224.955,224.975,287300000.0
2007-11-22 06:37:00,224.975,225.015,224.975,224.985,125800000.0
2007-11-22 06:38:00,224.995,225.04,224.995,225.005,84000000.0
2007-11-22 06:39:00,225.005,225.045,224.99,225.025,192500000.0
2007-11-22 06:40:00,225.045,225.05,225.015,225.04,408400000.0
2007-11-22 06:41:00,225.04,225.05,225.03,225.05,113200000.0
2007-11-22 06:42:00,225.04,225.05,224.98,225.0,319400000.0
2007-11-22 06:43:00,225.0,225.01,224.94,224.98,200300000.0
2007-11-22 06:44:00,224.97,225.0,224.935,224.97,323400000.0
2007-11-22 06:45:00,224.97,225.0,224.97,224.98,375799998.0
2007-11-22 06:46:00,224.98,224.98,224.95,224.98,295900000.0
2007-11-22 06:47:00,224.975,225.015,224.955,225.01,86600000.0
2007-11-22 06:48:00,225.015,225.05,224.995,225.04,300400000.0
2007-11-22 06:49:00,225.045,225.07,225.025,225.05,119000000.0
2007-11-22 06:50:00,225.05,225.07,225.03,225.05,193500000.0
2007-11-22 06:51:00,225.05,225.07,225.04,225.045,188400000.0
2007-11-22 06:52:00,225.05,225.07,225.0,225.03,322000000.0
2007-11-22 06:53:00,225.06,225.07,225.0,225.0,466300000.0
2007-11-22 06:54:00,225.0,225.02,224.97,225.0,284700000.0
2007-11-22 06:55:00,224.995,225.0,224.965,224.99,404400000.0
2007-11-22 06:56:00,225.0,225.05,224.985,225.03,146200000.0
2007-11-22 06:57:00,225.03,225.04,224.98,224.98,155200000.0
2007-11-22 06:58:00,224.98,225.01,224.98,225.0,39600000.0
2007-11-22 06:59:00,225.0,225.025,225.0,225.025,71700000.0
2007-11-22 07:00:00,225.025,225.05,225.005,225.045,30800000.0
2007-11-22 07:01:00,225.045,225.045,224.985,224.985,50000000.0
2007-11-22 07:02:00,224.985,225.0,224.975,224.99,63200000.0
2007-11-22 07:03:00,224.99,225.01,224.99,225.0,218500000.0
2007-11-22 07:04:00,225.0,225.01,224.99,225.01,161500000.0
2007-11-22 07:05:00,225.01,225.075,225.01,225.07,125600000.0
2007-11-22 07:06:00,225.085,225.115,225.065,225.115,126900000.0
2007-11-22 07:07:00,225.115,225.115,225.085,225.105,115200000.0
2007-11-22 07:08:00,225.105,225.125,225.095,225.125,35700000.0
2007-11-22 07:09:00,225.125,225.165,225.115,225.155,178500000.0
2007-11-22 07:10:00,225.155,225.165,225.145,225.155,91700000.0
2007-11-22 07:11:00,225.155,225.155,225.135,225.145,63400000.0
2007-11-22 07:12:00,225.145,225.165,225.115,225.125,140500000.0
2007-11-22 07:13:00,225.13,225.16,225.125,225.16,62900000.0
2007-11-22 07:14:00,225.16,225.23,225.15,225.215,45800000.0
2007-11-22 07:15:00,225.215,225.3,225.215,225.295,269700000.0
2007-11-22 07:16:00,225.295,225.34,225.255,225.28,252200000.0
2007-11-22 07:17:00,225.28,225.28,225.21,225.215,157700000.0
2007-11-22 07:18:00,225.21,225.26,225.21,225.24,70100000.0
2007-11-22 07:19:00,225.24,225.27,225.22,225.26,34100000.0
2007-11-22 07:20:00,225.26,225.28,225.26,225.275,13400000.0
2007-11-22 07:21:00,225.275,225.365,225.26,225.365,191800000.0
2007-11-22 07:22:00,225.365,225.405,225.335,225.335,190900000.0
2007-11-22 07:23:00,225.335,225.39,225.335,225.39,160300000.0
2007-11-22 07:24:00,225.39,225.435,225.355,225.385,262300000.0
2007-11-22 07:25:00,225.38,225.38,225.3,225.32,328400000.0
2007-11-22 07:26:00,225.32,225.37,225.31,225.31,456500000.0
2007-11-22 07:27:00,225.31,225.33,225.27,225.285,198200000.0
2007-11-22 07:28:00,225.285,225.285,225.24,225.245,146200000.0
2007-11-22 07:29:00,225.245,225.25,225.185,225.245,122700000.0
2007-11-22 07:30:00,225.245,225.275,225.195,225.21,365200000.0
2007-11-22 07:31:00,225.215,225.22,225.19,225.19,267500000.0
2007-11-22 07:32:00,225.19,225.19,225.085,225.095,134200000.0
2007-11-22 07:33:00,225.095,225.095,225.04,225.075,107400000.0
2007-11-22 07:34:00,225.08,225.1,225.055,225.075,111400000.0
2007-11-22 07:35:00,225.075,225.09,225.05,225.07,85200000.0
2007-11-22 07:36:00,225.07,225.07,225.04,225.05,198200000.0
2007-11-22 07:37:00,225.06,225.15,225.05,225.12,128100000.0
2007-11-22 07:38:00,225.12,225.19,225.12,225.13,251400000.0
2007-11-22 07:39:00,225.13,225.215,225.13,225.21,432900002.0
2007-11-22 07:40:00,225.21,225.22,225.195,225.205,206699999.0
2007-11-22 07:41:00,225.21,225.23,225.205,225.23,150100000.0
2007-11-22 07:42:00,225.23,225.23,225.21,225.23,86400000.0
2007-11-22 07:43:00,225.23,225.24,225.1,225.1,345700000.0
2007-11-22 07:44:00,225.1,225.12,225.055,225.055,135300000.0
2007-11-22 07:45:00,225.055,225.165,225.055,225.165,113900000.0
2007-11-22 07:46:00,225.165,225.23,225.155,225.185,84500000.0
2007-11-22 07:47:00,225.185,225.185,225.18,225.185,333700000.0
2007-11-22 07:48:00,225.185,225.215,225.17,225.215,98000000.0
2007-11-22 07:49:00,225.215,225.225,225.195,225.215,36600000.0
2007-11-22 07:50:00,225.215,225.255,225.195,225.255,51200000.0
2007-11-22 07:51:00,225.255,225.265,225.24,225.265,53100000.0
2007-11-22 07:52:00,225.265,225.295,225.235,225.275,94700000.0
2007-11-22 07:53:00,225.275,225.285,225.235,225.255,60200000.0
2007-11-22 07:54:00,225.255,225.265,225.195,225.23,48300000.0
2007-11-22 07:55:00,225.23,225.255,225.225,225.245,49700000.0
2007-11-22 07:56:00,225.25,225.25,225.215,225.22,206100000.0
2007-11-22 07:57:00,225.22,225.225,225.175,225.185,111800000.0
2007-11-22 07:58:00,225.185,225.22,225.16,225.21,118600000.0
2007-11-22 07:59:00,225.21,225.22,225.085,225.085,203300000.0
2007-11-22 08:00:00,225.09,225.225,225.085,225.195,440300000.0
2007-11-22 08:01:00,225.195,225.215,225.145,225.17,252400000.0
2007-11-22 08:02:00,225.17,225.185,225.165,225.165,61000000.0
2007-11-22 08:03:00,225.165,225.215,225.115,225.115,195300000.0
2007-11-22 08:04:00,225.11,225.175,225.11,225.125,313000000.0
2007-11-22 08:05:00,225.13,225.175,225.115,225.155,122100000.0
2007-11-22 08:06:00,225.16,225.16,225.105,225.145,355300000.0
2007-11-22 08:07:00,225.145,225.165,225.105,225.125,279000000.0
2007-11-22 08:08:00,225.12,225.145,225.05,225.07,139600000.0
2007-11-22 08:09:00,225.07,225.125,225.07,225.105,36000000.0
2007-11-22 08:10:00,225.12,225.155,225.075,225.155,57300000.0
2007-11-22 08:11:00,225.155,225.16,225.105,225.16,312100000.0
2007-11-22 08:12:00,225.16,225.16,225.115,225.12,247200000.0
2007-11-22 08:13:00,225.12,225.16,225.115,225.16,294900000.0
2007-11-22 08:14:00,225.155,225.18,225.14,225.17,277299999.0
2007-11-22 08:15:00,225.17,225.17,225.1,225.105,421200000.0
2007-11-22 08:16:00,225.105,225.115,225.045,225.08,173800000.0
2007-11-22 08:17:00,225.08,225.095,224.925,224.925,214200000.0
2007-11-22 08:18:00,224.925,225.0,224.875,224.915,286000000.0
2007-11-22 08:19:00,224.915,224.935,224.855,224.905,168300000.0
2007-11-22 08:20:00,224.905,224.905,224.845,224.865,413600000.0
2007-11-22 08:21:00,224.87,224.91,224.845,224.91,279600000.0
2007-11-22 08:22:00,224.91,224.965,224.905,224.925,347600000.0
2007-11-22 08:23:00,224.925,224.995,224.875,224.955,141600000.0
2007-11-22 08:24:00,224.955,225.065,224.955,225.035,209900000.0
2007-11-22 08:25:00,225.035,225.105,224.98,224.995,228800000.0
2007-11-22 08:26:00,224.995,225.025,224.96,224.985,247100000.0
2007-11-22 08:27:00,224.98,225.015,224.91,224.93,311600000.0
2007-11-22 08:28:00,224.93,224.975,224.87,224.94,163200000.0
2007-11-22 08:29:00,224.955,224.955,224.89,224.92,273100000.0
2007-11-22 08:30:00,224.92,224.93,224.865,224.865,89700000.0
2007-11-22 08:31:00,224.865,224.865,224.785,224.805,120000000.0
2007-11-22 08:32:00,224.805,224.805,224.665,224.725,267100000.0
2007-11-22 08:33:00,224.725,224.74,224.655,224.665,199000000.0
2007-11-22 08:34:00,224.665,224.755,224.665,224.685,199400000.0
2007-11-22 08:35:00,224.685,224.805,224.665,224.755,274500000.0
2007-11-22 08:36:00,224.755,224.78,224.745,224.765,27100000.0
2007-11-22 08:37:00,224.765,224.775,224.735,224.735,47100000.0
2007-11-22 08:38:00,224.735,224.775,224.715,224.755,132200000.0
2007-11-22 08:39:00,224.755,224.755,224.68,224.755,195500000.0
2007-11-22 08:40:00,224.755,224.775,224.73,224.735,207100000.0
2007-11-22 08:41:00,224.735,224.735,224.675,224.675,114200000.0
2007-11-22 08:42:00,224.675,224.695,224.62,224.62,89700000.0
2007-11-22 08:43:00,224.615,224.63,224.585,224.585,238000000.0
2007-11-22 08:44:00,224.585,224.625,224.525,224.525,204300000.0
2007-11-22 08:45:00,224.54,224.54,224.435,224.485,221000000.0
2007-11-22 08:46:00,224.485,224.5,224.435,224.435,80200000.0
2007-11-22 08:47:00,224.435,224.525,224.435,224.5,254200000.0
2007-11-22 08:48:00,224.5,224.51,224.365,224.43,141200000.0
2007-11-22 08:49:00,224.44,224.47,224.345,224.42,241300000.0
2007-11-22 08:50:00,224.405,224.445,224.35,224.375,360600000.0
2007-11-22 08:51:00,224.375,224.45,224.345,224.365,435200000.0
2007-11-22 08:52:00,224.365,224.415,224.3,224.34,359000000.0
2007-11-22 08:53:00,224.34,224.345,224.185,224.195,299300000.0
2007-11-22 08:54:00,224.195,224.245,224.16,224.16,135200000.0
2007-11-22 08:55:00,224.16,224.18,224.105,224.11,189300000.0
2007-11-22 08:56:00,224.11,224.175,224.095,224.165,196900000.0
2007-11-22 08:57:00,224.165,224.265,224.145,224.255,265600000.0
2007-11-22 08:58:00,224.255,224.425,224.25,224.315,206600000.0
2007-11-22 08:59:00,224.315,224.375,224.285,224.37,324300000.0
2007-11-22 09:00:00,224.375,224.38,224.345,224.37,374800000.0
2007-11-22 09:01:00,224.35,224.37,224.32,224.355,170800000.0
2007-11-22 09:02:00,224.34,224.38,224.335,224.38,216600000.0
2007-11-22 09:03:00,224.39,224.425,224.375,224.41,252100000.0
2007-11-22 09:04:00,224.425,224.455,224.42,224.43,200000000.0
2007-11-22 09:05:00,224.43,224.465,224.405,224.46,103700000.0
2007-11-22 09:06:00,224.46,224.515,224.455,224.5,119300000.0
2007-11-22 09:07:00,224.505,224.56,224.49,224.56,201700000.0
2007-11-22 09:08:00,224.56,224.62,224.545,224.55,196700000.0
2007-11-22 09:09:00,224.55,224.57,224.535,224.54,71000000.0
2007-11-22 09:10:00,224.535,224.545,224.455,224.455,276100000.0
2007-11-22 09:11:00,224.465,224.48,224.44,224.45,166000000.0
2007-11-22 09:12:00,224.45,224.45,224.37,224.38,281100000.0
2007-11-22 09:13:00,224.38,224.38,224.305,224.32,157600000.0
2007-11-22 09:14:00,224.31,224.32,224.23,224.26,266000000.0
2007-11-22 09:15:00,224.26,224.285,224.2,224.255,188800000.0
2007-11-22 09:16:00,224.255,224.36,224.24,224.33,472500000.0
2007-11-22 09:17:00,224.33,224.365,224.33,224.36,399900000.0
2007-11-22 09:18:00,224.365,224.365,224.28,224.29,258200000.0
2007-11-22 09:19:00,224.285,224.465,224.265,224.465,341999999.0
2007-11-22 09:20:00,224.465,224.565,224.445,224.485,252000000.0
2007-11-22 09:21:00,224.48,224.535,224.48,224.505,444300000.0
2007-11-22 09:22:00,224.505,224.51,224.355,224.36,203800000.0
2007-11-22 09:23:00,224.36,224.415,224.35,224.395,179600000.0
2007-11-22 09:24:00,224.395,224.405,224.315,224.32,216600000.0
2007-11-22 09:25:00,224.32,224.35,224.31,224.32,174800000.0
2007-11-22 09:26:00,224.32,224.345,224.31,224.31,102400000.0
2007-11-22 09:27:00,224.31,224.345,224.3,224.315,397200000.0
2007-11-22 09:28:00,224.32,224.365,224.295,224.31,357400000.0
2007-11-22 09:29:00,224.305,224.32,224.165,224.17,413500001.0
2007-11-22 09:30:00,224.17,224.22,224.155,224.18,321200000.0
2007-11-22 09:31:00,224.18,224.24,224.18,224.235,314500000.0
2007-11-22 09:32:00,224.24,224.375,224.24,224.35,182500000.0
2007-11-22 09:33:00,224.35,224.4,224.345,224.37,184800000.0
2007-11-22 09:34:00,224.365,224.375,224.275,224.305,365800000.0
2007-11-22 09:35:00,224.305,224.355,224.275,224.295,259700000.0
2007-11-22 09:36:00,224.295,224.3,224.13,224.16,247500000.0
2007-11-22 09:37:00,224.16,224.185,224.115,224.185,282600000.0
2007-11-22 09:38:00,224.185,224.285,224.185,224.28,264900000.0
2007-11-22 09:39:00,224.28,224.29,224.22,224.25,115200000.0
2007-11-22 09:40:00,224.25,224.275,224.2,224.23,360900000.0
2007-11-22 09:41:00,224.225,224.265,224.205,224.23,203900000.0
2007-11-22 09:42:00,224.225,224.27,224.22,224.27,243400000.0
2007-11-22 09:43:00,224.27,224.38,224.27,224.35,121000000.0
2007-11-22 09:44:00,224.35,224.38,224.295,224.355,304300000.0
2007-11-22 09:45:00,224.375,224.415,224.335,224.365,314700000.0
2007-11-22 09:46:00,224.37,224.465,224.37,224.465,170800000.0
2007-11-22 09:47:00,224.47,224.53,224.455,224.455,281837500.0
2007-11-22 09:48:00,224.455,224.465,224.42,224.42,178000000.0
2007-11-22 09:49:00,224.415,224.43,224.415,224.43,92500000.0
2007-11-22 09:50:00,224.43,224.68,224.43,224.6,344800000.0
2007-11-22 09:51:00,224.595,224.655,224.585,224.595,226200000.0
2007-11-22 09:52:00,224.595,224.705,224.59,224.68,401500000.0
2007-11-22 09:53:00,224.695,224.795,224.655,224.78,592700000.0
2007-11-22 09:54:00,224.78,224.84,224.755,224.835,478900000.0
2007-11-22 09:55:00,224.84,224.86,224.695,224.72,468399999.0
2007-11-22 09:56:00,224.72,224.725,224.65,224.67,299200000.0
2007-11-22 09:57:00,224.67,224.795,224.665,224.79,360000000.0
2007-11-22 09:58:00,224.795,224.815,224.76,224.795,290000000.0
2007-11-22 09:59:00,224.795,224.825,224.76,224.795,220400000.0
2007-11-22 10:00:00,224.795,224.81,224.77,224.77,157800000.0
2007-11-22 10:01:00,224.77,224.885,224.77,224.835,468400000.0
2007-11-22 10:02:00,224.835,224.84,224.76,224.79,319463808.0
2007-11-22 10:03:00,224.79,224.845,224.775,224.815,288900000.0
2007-11-22 10:04:00,224.815,224.845,224.775,224.835,432100000.0
2007-11-22 10:05:00,224.83,224.83,224.73,224.805,664900000.0
2007-11-22 10:06:00,224.81,224.81,224.755,224.79,597900000.0
2007-11-22 10:07:00,224.79,224.79,224.73,224.74,417900000.0
2007-11-22 10:08:00,224.74,224.855,224.74,224.845,316400000.0
2007-11-22 10:09:00,224.845,224.885,224.815,224.83,359600000.0
2007-11-22 10:10:00,224.83,224.83,224.785,224.825,256200000.0
2007-11-22 10:11:00,224.84,224.885,224.825,224.855,399100000.0
2007-11-22 10:12:00,224.855,224.945,224.84,224.945,295100000.0
2007-11-22 10:13:00,224.945,225.04,224.92,225.01,321100000.0
2007-11-22 10:14:00,225.01,225.075,225.01,225.075,476500000.0
2007-11-22 10:15:00,225.075,225.09,224.945,225.015,415200000.0
2007-11-22 10:16:00,225.015,225.015,224.895,224.975,429799999.0
2007-11-22 10:17:00,224.975,224.985,224.915,224.92,273900000.0
2007-11-22 10:18:00,224.93,224.95,224.825,224.83,366900000.0
2007-11-22 10:19:00,224.83,224.86,224.77,224.815,331500000.0
2007-11-22 10:20:00,224.815,224.865,224.655,224.695,558500000.0
2007-11-22 10:21:00,224.7,224.74,224.6,224.655,437900000.0
2007-11-22 10:22:00,224.655,224.69,224.59,224.67,307300000.0
2007-11-22 10:23:00,224.67,224.705,224.61,224.67,414300000.0
2007-11-22 10:24:00,224.65,224.66,224.63,224.65,402400000.0
2007-11-22 10:25:00,224.65,224.65,224.59,224.59,122000000.0
2007-11-22 10:26:00,224.59,224.59,224.55,224.55,195800000.0
2007-11-22 10:27:00,224.55,224.57,224.495,224.535,290800000.0
2007-11-22 10:28:00,224.53,224.575,224.51,224.54,201700000.0
2007-11-22 10:29:00,224.55,224.665,224.54,224.655,279700000.0
2007-11-22 10:30:00,224.665,224.7,224.655,224.655,251400000.0
2007-11-22 10:31:00,224.655,224.69,224.645,224.69,197400000.0
2007-11-22 10:32:00,224.69,224.7,224.68,224.68,74000000.0
2007-11-22 10:33:00,224.7,224.7,224.605,224.61,184300000.0
2007-11-22 10:34:00,224.61,224.61,224.565,224.59,410500000.0
2007-11-22 10:35:00,224.59,224.7,224.585,224.7,490299997.0
2007-11-22 10:36:00,224.7,224.8,224.695,224.775,424100000.0
2007-11-22 10:37:00,224.775,224.815,224.76,224.79,307900000.0
2007-11-22 10:38:00,224.8,224.855,224.8,224.81,261800000.0
2007-11-22 10:39:00,224.82,224.83,224.69,224.73,576200000.0
2007-11-22 10:40:00,224.73,224.78,224.725,224.77,467700000.0
2007-11-22 10:41:00,224.77,224.78,224.715,224.74,129500000.0
2007-11-22 10:42:00,224.73,224.745,224.69,224.715,453000000.0
2007-11-22 10:43:00,224.71,224.73,224.7,224.7,227400000.0
2007-11-22 10:44:00,224.7,224.73,224.57,224.57,453600000.0
2007-11-22 10:45:00,224.57,224.605,224.45,224.455,418300000.0
2007-11-22 10:46:00,224.455,224.455,224.23,224.325,412000000.0
2007-11-22 10:47:00,224.33,224.34,224.27,224.285,280200000.0
2007-11-22 10:48:00,224.285,224.365,224.285,224.35,272400000.0
2007-11-22 10:49:00,224.35,224.37,224.33,224.33,310900000.0
2007-11-22 10:50:00,224.33,224.435,224.325,224.435,254500000.0
2007-11-22 10:51:00,224.44,224.455,224.375,224.385,415600000.0
2007-11-22 10:52:00,224.395,224.41,224.29,224.32,495100001.0
2007-11-22 10:53:00,224.32,224.375,224.25,224.295,488700000.0
2007-11-22 10:54:00,224.31,224.375,224.285,224.365,344300000.0
2007-11-22 10:55:00,224.365,224.515,224.355,224.47,492000000.0
2007-11-22 10:56:00,224.465,224.465,224.365,224.455,466363000.0
2007-11-22 10:57:00,224.455,224.455,224.355,224.37,505300000.0
2007-11-22 10:58:00,224.37,224.395,224.275,224.39,414100000.0
2007-11-22 10:59:00,224.385,224.415,224.37,224.38,240500000.0
2007-11-22 11:00:00,224.375,224.395,224.365,224.395,186300000.0
2007-11-22 11:01:00,224.395,224.425,224.375,224.395,224300000.0
2007-11-22 11:02:00,224.395,224.42,224.38,224.39,304000000.0
2007-11-22 11:03:00,224.38,224.42,224.36,224.36,522800000.0
2007-11-22 11:04:00,224.37,224.37,224.315,224.32,421500000.0
2007-11-22 11:05:00,224.32,224.33,224.23,224.255,436900000.0
2007-11-22 11:06:00,224.26,224.285,224.25,224.28,350700000.0
2007-11-22 11:07:00,224.28,224.285,224.23,224.28,196100000.0
2007-11-22 11:08:00,224.275,224.32,224.235,224.24,387400000.0
2007-11-22 11:09:00,224.24,224.305,224.225,224.25,263000001.0
2007-11-22 11:10:00,224.25,224.25,224.105,224.115,300400000.0
2007-11-22 11:11:00,224.125,224.215,224.125,224.165,210200000.0
2007-11-22 11:12:00,224.165,224.245,224.155,224.215,199200000.0
2007-11-22 11:13:00,224.215,224.255,224.21,224.245,183699997.0
2007-11-22 11:14:00,224.245,224.33,224.245,224.33,224800000.0
2007-11-22 11:15:00,224.34,224.34,224.235,224.26,403300000.0
2007-11-22 11:16:00,224.26,224.28,224.21,224.265,543500001.0
2007-11-22 11:17:00,224.265,224.37,224.265,224.34,567200000.0
2007-11-22 11:18:00,224.35,224.4,224.335,224.4,96300000.0
2007-11-22 11:19:00,224.4,224.42,224.38,224.41,45100000.0
2007-11-22 11:20:00,224.41,224.41,224.34,224.36,147400000.0
2007-11-22 11:21:00,224.36,224.39,224.32,224.325,152700000.0
2007-11-22 11:22:00,224.335,224.34,224.3,224.3,264500000.0
2007-11-22 11:23:00,224.3,224.335,224.3,224.335,93632240.0
2007-11-22 11:24:00,224.335,224.34,224.3,224.32,118918960.0
2007-11-22 11:25:00,224.33,224.355,224.275,224.275,91600000.0
2007-11-22 11:26:00,224.275,224.315,224.25,224.295,231400001.0
2007-11-22 11:27:00,224.29,224.345,224.255,224.29,367400000.0
2007-11-22 11:28:00,224.29,224.29,224.16,224.19,456600000.0
2007-11-22 11:29:00,224.19,224.2,224.165,224.17,511200000.0
2007-11-22 11:30:00,224.17,224.18,224.115,224.13,380200000.0
2007-11-22 11:31:00,224.13,224.15,224.09,224.15,273300000.0
2007-11-22 11:32:00,224.15,224.15,224.015,224.11,513800000.0
2007-11-22 11:33:00,224.1,224.125,224.085,224.09,242900000.0
2007-11-22 11:34:00,224.09,224.11,224.065,224.065,293600000.0
2007-11-22 11:35:00,224.06,224.08,224.0,224.045,307200000.0
2007-11-22 11:36:00,224.045,224.155,224.04,224.135,230900000.0
2007-11-22 11:37:00,224.135,224.16,224.11,224.14,250600000.0
2007-11-22 11:38:00,224.14,224.28,224.14,224.28,418800000.0
2007-11-22 11:39:00,224.28,224.315,224.265,224.315,430600000.0
2007-11-22 11:40:00,224.31,224.365,224.275,224.355,343300000.0
2007-11-22 11:41:00,224.355,224.355,224.285,224.33,295300000.0
2007-11-22 11:42:00,224.33,224.33,224.3,224.31,333700000.0
2007-11-22 11:43:00,224.3,224.33,224.3,224.32,270600000.0
2007-11-22 11:44:00,224.32,224.355,224.31,224.33,158400000.0
2007-11-22 11:45:00,224.33,224.415,224.33,224.395,307800000.0
2007-11-22 11:46:00,224.4,224.505,224.375,224.435,248000000.0
2007-11-22 11:47:00,224.435,224.485,224.43,224.43,234000000.0
2007-11-22 11:48:00,224.43,224.475,224.43,224.445,213800000.0
2007-11-22 11:49:00,224.465,224.475,224.435,224.45,243100000.0
2007-11-22 11:50:00,224.45,224.46,224.45,224.45,108600000.0
2007-11-22 11:51:00,224.45,224.485,224.44,224.465,184900000.0
2007-11-22 11:52:00,224.465,224.515,224.145,224.18,586700000.0
2007-11-22 11:53:00,224.18,224.23,224.15,224.2,275200000.0
2007-11-22 11:54:00,224.2,224.235,224.17,224.185,225400000.0
2007-11-22 11:55:00,224.185,224.24,224.185,224.24,181000000.0
2007-11-22 11:56:00,224.24,224.275,224.215,224.22,199500000.0
2007-11-22 11:57:00,224.22,224.275,224.22,224.275,232300000.0
2007-11-22 11:58:00,224.275,224.35,224.27,224.29,227000000.0
2007-11-22 11:59:00,224.29,224.305,224.27,224.285,235000000.0
2007-11-22 12:00:00,224.28,224.31,224.27,224.28,248800000.0
2007-11-22 12:01:00,224.28,224.28,224.225,224.23,187000000.0
2007-11-22 12:02:00,224.23,224.24,224.165,224.17,222300000.0
2007-11-22 12:03:00,224.17,224.2,224.11,224.135,505100000.0
2007-11-22 12:04:00,224.145,224.195,224.135,224.15,253500000.0
2007-11-22 12:05:00,224.145,224.2,224.145,224.175,302500000.0
2007-11-22 12:06:00,224.19,224.19,224.18,224.18,110400000.0
2007-11-22 12:07:00,224.175,224.18,224.16,224.18,65600000.0
2007-11-22 12:08:00,224.18,224.19,224.155,224.185,122800000.0
2007-11-22 12:09:00,224.185,224.23,224.185,224.23,143100000.0
2007-11-22 12:10:00,224.23,224.265,224.225,224.25,213400000.0
2007-11-22 12:11:00,224.245,224.285,224.23,224.28,109900000.0
2007-11-22 12:12:00,224.28,224.32,224.24,224.31,446000000.0
2007-11-22 12:13:00,224.3,224.34,224.27,224.32,164900000.0
2007-11-22 12:14:00,224.32,224.35,224.305,224.325,139500000.0
2007-11-22 12:15:00,224.325,224.325,224.245,224.25,208300000.0
2007-11-22 12:16:00,224.25,224.285,224.23,224.25,272100000.0
2007-11-22 12:17:00,224.25,224.25,224.215,224.225,96600000.0
2007-11-22 12:18:00,224.22,224.235,224.2,224.215,142000000.0
2007-11-22 12:19:00,224.215,224.25,224.205,224.23,418400000.0
2007-11-22 12:20:00,224.23,224.23,224.17,224.195,188000000.0
2007-11-22 12:21:00,224.195,224.215,224.145,224.21,316200000.0
2007-11-22 12:22:00,224.2,224.24,224.185,224.23,358699999.0
2007-11-22 12:23:00,224.23,224.28,224.2,224.27,347900000.0
2007-11-22 12:24:00,224.28,224.34,224.27,224.34,263100000.0
2007-11-22 12:25:00,224.335,224.365,224.31,224.34,228900000.0
2007-11-22 12:26:00,224.34,224.405,224.335,224.38,271600000.0
2007-11-22 12:27:00,224.38,224.445,224.365,224.39,539700000.0
2007-11-22 12:28:00,224.39,224.445,224.39,224.43,259500000.0
2007-11-22 12:29:00,224.43,224.49,224.425,224.43,441700000.0
2007-11-22 12:30:00,224.43,224.46,224.41,224.41,342600000.0
2007-11-22 12:31:00,224.405,224.42,224.325,224.41,262500000.0
2007-11-22 12:32:00,224.41,224.41,224.355,224.37,222000000.0
2007-11-22 12:33:00,224.37,224.37,224.345,224.37,191100000.0
2007-11-22 12:34:00,224.37,224.375,224.36,224.37,56300000.0
2007-11-22 12:35:00,224.37,224.425,224.36,224.41,189500000.0
2007-11-22 12:36:00,224.41,224.41,224.32,224.33,375000000.0
2007-11-22 12:37:00,224.33,224.45,224.33,224.45,397100000.0
2007-11-22 12:38:00,224.45,224.45,224.41,224.45,321700000.0
2007-11-22 12:39:00,224.455,224.465,224.385,224.415,294500000.0
2007-11-22 12:40:00,224.415,224.42,224.315,224.36,597600000.0
2007-11-22 12:41:00,224.36,224.365,224.295,224.305,142600000.0
2007-11-22 12:42:00,224.31,224.36,224.305,224.32,155700000.0
2007-11-22 12:43:00,224.32,224.335,224.3,224.31,300800000.0
2007-11-22 12:44:00,224.31,224.335,224.295,224.31,452800000.0
2007-11-22 12:45:00,224.315,224.375,224.31,224.36,322400000.0
2007-11-22 12:46:00,224.36,224.37,224.355,224.36,118200000.0
2007-11-22 12:47:00,224.36,224.36,224.34,224.355,99300000.0
2007-11-22 12:48:00,224.355,224.375,224.31,224.375,191700000.0
2007-11-22 12:49:00,224.375,224.38,224.33,224.33,290100000.0
2007-11-22 12:50:00,224.33,224.345,224.29,224.305,238800000.0
2007-11-22 12:51:00,224.315,224.335,224.235,224.245,291400000.0
2007-11-22 12:52:00,224.24,224.335,224.235,224.3,228200000.0
2007-11-22 12:53:00,224.295,224.305,224.215,224.235,369000000.0
2007-11-22 12:54:00,224.24,224.24,224.2,224.22,234300000.0
2007-11-22 12:55:00,224.215,224.265,224.205,224.22,441800000.0
2007-11-22 12:56:00,224.22,224.23,224.18,224.21,301500000.0
2007-11-22 12:57:00,224.21,224.23,224.185,224.19,186500000.0
2007-11-22 12:58:00,224.19,224.205,224.19,224.205,69500000.0
2007-11-22 12:59:00,224.21,224.215,224.16,224.175,296700000.0
2007-11-22 13:00:00,224.175,224.205,224.15,224.2,288300000.0
2007-11-22 13:01:00,224.2,224.23,224.2,224.22,193500000.0
2007-11-22 13:02:00,224.22,224.23,224.19,224.21,414000000.0
2007-11-22 13:03:00,224.21,224.23,224.2,224.21,319900000.0
2007-11-22 13:04:00,224.205,224.235,224.2,224.22,217200000.0
2007-11-22 13:05:00,224.22,224.225,224.2,224.21,231100000.0
2007-11-22 13:06:00,224.21,224.25,224.185,224.205,506800000.0
2007-11-22 13:07:00,224.205,224.235,224.175,224.205,420400000.0
2007-11-22 13:08:00,224.205,224.26,224.185,224.23,371900000.0
2007-11-22 13:09:00,224.23,224.275,224.23,224.25,261800000.0
2007-11-22 13:10:00,224.24,224.295,224.215,224.25,254399999.0
2007-11-22 13:11:00,224.25,224.28,224.24,224.275,171400000.0
2007-11-22 13:12:00,224.275,224.28,224.21,224.23,275400000.0
2007-11-22 13:13:00,224.23,224.23,224.21,224.22,202400000.0
2007-11-22 13:14:00,224.22,224.23,224.205,224.23,140100000.0
2007-11-22 13:15:00,224.23,224.26,224.23,224.25,86000000.0
2007-11-22 13:16:00,224.255,224.295,224.245,224.27,189700000.0
2007-11-22 13:17:00,224.27,224.27,224.23,224.23,149900000.0
2007-11-22 13:18:00,224.25,224.305,224.24,224.29,317300000.0
2007-11-22 13:19:00,224.29,224.36,224.29,224.355,207500000.0
2007-11-22 13:20:00,224.36,224.38,224.32,224.365,365700000.0
2007-11-22 13:21:00,224.365,224.37,224.28,224.28,368500000.0
2007-11-22 13:22:00,224.28,224.29,224.205,224.26,115100000.0
2007-11-22 13:23:00,224.26,224.26,224.21,224.26,89300000.0
2007-11-22 13:24:00,224.26,224.275,224.205,224.265,254300000.0
2007-11-22 13:25:00,224.265,224.32,224.265,224.32,216200000.0
2007-11-22 13:26:00,224.32,224.38,224.32,224.375,254100000.0
2007-11-22 13:27:00,224.375,224.375,224.315,224.34,138000000.0
2007-11-22 13:28:00,224.34,224.405,224.325,224.35,292900000.0
2007-11-22 13:29:00,224.36,224.39,224.34,224.37,273000000.0
2007-11-22 13:30:00,224.36,224.37,224.32,224.33,224600000.0
2007-11-22 13:31:00,224.33,224.335,224.325,224.335,83400000.0
2007-11-22 13:32:00,224.335,224.34,224.305,224.31,284600000.0
2007-11-22 13:33:00,224.315,224.34,224.295,224.34,139000000.0
2007-11-22 13:34:00,224.345,224.345,224.33,224.33,89400000.0
2007-11-22 13:35:00,224.33,224.34,224.32,224.34,104600000.0
2007-11-22 13:36:00,224.345,224.37,224.295,224.335,285000003.0
2007-11-22 13:37:00,224.335,224.335,224.295,224.32,149900000.0
2007-11-22 13:38:00,224.32,224.32,224.295,224.32,64800000.0
2007-11-22 13:39:00,224.32,224.32,224.26,224.28,249300000.0
2007-11-22 13:40:00,224.27,224.28,224.23,224.265,298100000.0
2007-11-22 13:41:00,224.265,224.285,224.245,224.255,307300000.0
2007-11-22 13:42:00,224.27,224.28,224.225,224.27,375200000.0
2007-11-22 13:43:00,224.265,224.3,224.235,224.3,125000000.0
2007-11-22 13:44:00,224.29,224.31,224.27,224.3,144000000.0
2007-11-22 13:45:00,224.3,224.31,224.285,224.29,186200000.0
2007-11-22 13:46:00,224.29,224.34,224.28,224.32,235500000.0
2007-11-22 13:47:00,224.32,224.405,224.32,224.405,235300000.0
2007-11-22 13:48:00,224.405,224.41,224.355,224.39,396900004.0
2007-11-22 13:49:00,224.36,224.375,224.345,224.35,179400000.0
2007-11-22 13:50:00,224.35,224.38,224.35,224.37,197200000.0
2007-11-22 13:51:00,224.37,224.38,224.35,224.35,235200001.0
2007-11-22 13:52:00,224.36,224.375,224.35,224.37,190000000.0
2007-11-22 13:53:00,224.36,224.39,224.36,224.37,84100000.0
2007-11-22 13:54:00,224.37,224.37,224.35,224.355,92400000.0
2007-11-22 13:55:00,224.35,224.375,224.34,224.345,185100000.0
2007-11-22 13:56:00,224.345,224.345,224.305,224.305,175100000.0
2007-11-22 13:57:00,224.31,224.32,224.28,224.31,353200000.0
2007-11-22 13:58:00,224.31,224.31,224.285,224.31,154500000.0
2007-11-22 13:59:00,224.31,224.35,224.31,224.35,164400000.0
2007-11-22 14:00:00,224.35,224.35,224.3,224.31,395700000.0
2007-11-22 14:01:00,224.325,224.33,224.28,224.3,165500000.0
2007-11-22 14:02:00,224.3,224.3,224.285,224.285,105600000.0
2007-11-22 14:03:00,224.295,224.295,224.26,224.285,102900000.0
2007-11-22 14:04:00,224.285,224.325,224.285,224.3,98300000.0
2007-11-22 14:05:00,224.3,224.31,224.295,224.295,137300000.0
2007-11-22 14:06:00,224.305,224.315,224.285,224.295,113800000.0
2007-11-22 14:07:00,224.3,224.34,224.295,224.34,188800000.0
2007-11-22 14:08:00,224.34,224.35,224.335,224.35,41600000.0
2007-11-22 14:09:00,224.32,224.36,224.32,224.355,86400000.0
2007-11-22 14:10:00,224.355,224.355,224.32,224.33,68500000.0
2007-11-22 14:11:00,224.33,224.345,224.31,224.335,128800000.0
2007-11-22 14:12:00,224.32,224.365,224.31,224.31,96500000.0
2007-11-22 14:13:00,224.31,224.34,224.295,224.32,178100000.0
2007-11-22 14:14:00,224.32,224.36,224.305,224.345,236000000.0
2007-11-22 14:15:00,224.35,224.385,224.345,224.35,189800000.0
2007-11-22 14:16:00,224.34,224.35,224.34,224.345,107800000.0
2007-11-22 14:17:00,224.35,224.365,224.33,224.34,136800000.0
2007-11-22 14:18:00,224.335,224.365,224.335,224.36,148600000.0
2007-11-22 14:19:00,224.36,224.39,224.355,224.375,201700000.0
2007-11-22 14:20:00,224.375,224.375,224.345,224.35,202400000.0
2007-11-22 14:21:00,224.355,224.365,224.345,224.36,112400000.0
2007-11-22 14:22:00,224.345,224.36,224.345,224.36,84800000.0
2007-11-22 14:23:00,224.36,224.375,224.345,224.36,80000000.0
2007-11-22 14:24:00,224.36,224.395,224.355,224.395,81600000.0
2007-11-22 14:25:00,224.395,224.395,224.295,224.305,227600000.0
2007-11-22 14:26:00,224.31,224.33,224.305,224.33,163200000.0
2007-11-22 14:27:00,224.33,224.355,224.315,224.355,177500000.0
2007-11-22 14:28:00,224.355,224.375,224.33,224.33,278400000.0
2007-11-22 14:29:00,224.33,224.37,224.32,224.36,185200000.0
2007-11-22 14:30:00,224.36,224.38,224.35,224.38,182700000.0
2007-11-22 14:31:00,224.38,224.4,224.345,224.345,122500000.0
2007-11-22 14:32:00,224.37,224.45,224.365,224.365,257100000.0
2007-11-22 14:33:00,224.37,224.48,224.365,224.475,280000000.0
2007-11-22 14:34:00,224.475,224.515,224.465,224.48,246400000.0
2007-11-22 14:35:00,224.48,224.48,224.37,224.37,144800000.0
2007-11-22 14:36:00,224.37,224.47,224.365,224.43,149200000.0
2007-11-22 14:37:00,224.43,224.455,224.395,224.425,196800000.0
2007-11-22 14:38:00,224.425,224.425,224.39,224.39,140000000.0
2007-11-22 14:39:00,224.39,224.395,224.35,224.35,133400000.0
2007-11-22 14:40:00,224.35,224.375,224.345,224.345,70700000.0
2007-11-22 14:41:00,224.34,224.345,224.34,224.34,40000000.0
2007-11-22 14:42:00,224.34,224.35,224.33,224.35,148800000.0
2007-11-22 14:43:00,224.35,224.35,224.33,224.34,84800000.0
2007-11-22 14:44:00,224.34,224.34,224.25,224.305,335000000.0
2007-11-22 14:45:00,224.31,224.43,224.3,224.41,520500000.0
2007-11-22 14:46:00,224.41,224.41,224.35,224.37,148000000.0
2007-11-22 14:47:00,224.37,224.4,224.355,224.37,142700000.0
2007-11-22 14:48:00,224.37,224.39,224.36,224.36,107200000.0
2007-11-22 14:49:00,224.36,224.385,224.355,224.385,102200000.0
2007-11-22 14:50:00,224.39,224.405,224.375,224.375,180200000.0
2007-11-22 14:51:00,224.38,224.39,224.37,224.375,165300000.0
2007-11-22 14:52:00,224.375,224.455,224.375,224.455,151800000.0
2007-11-22 14:53:00,224.455,224.455,224.4,224.4,148100000.0
2007-11-22 14:54:00,224.4,224.425,224.385,224.405,173700000.0
2007-11-22 14:55:00,224.4,224.405,224.34,224.35,262900000.0
2007-11-22 14:56:00,224.35,224.37,224.345,224.35,245700000.0
2007-11-22 14:57:00,224.35,224.36,224.305,224.305,265700000.0
2007-11-22 14:58:00,224.305,224.33,224.285,224.295,205000000.0
2007-11-22 14:59:00,224.295,224.305,224.28,224.28,338499998.0
2007-11-22 15:00:00,224.285,224.315,224.275,224.31,201700000.0
2007-11-22 15:01:00,224.31,224.37,224.3,224.37,193300000.0
2007-11-22 15:02:00,224.37,224.425,224.34,224.425,134300000.0
2007-11-22 15:03:00,224.43,224.47,224.395,224.415,191800000.0
2007-11-22 15:04:00,224.425,224.445,224.39,224.39,122300000.0
2007-11-22 15:05:00,224.395,224.425,224.375,224.395,140400000.0
2007-11-22 15:06:00,224.395,224.455,224.39,224.435,106700000.0
2007-11-22 15:07:00,224.425,224.425,224.39,224.41,187300000.0
2007-11-22 15:08:00,224.41,224.45,224.39,224.41,204100000.0
2007-11-22 15:09:00,224.41,224.425,224.4,224.41,144700000.0
2007-11-22 15:10:00,224.41,224.42,224.395,224.395,68800000.0
2007-11-22 15:11:00,224.395,224.44,224.395,224.42,102700000.0
2007-11-22 15:12:00,224.42,224.43,224.405,224.425,85100000.0
2007-11-22 15:13:00,224.425,224.435,224.39,224.4,209900000.0
2007-11-22 15:14:00,224.4,224.445,224.31,224.315,224700000.0
2007-11-22 15:15:00,224.32,224.32,224.28,224.28,239700000.0
2007-11-22 15:16:00,224.28,224.315,224.265,224.3,172200000.0
2007-11-22 15:17:00,224.3,224.3,224.265,224.28,92600000.0
2007-11-22 15:18:00,224.28,224.305,224.245,224.255,308200000.0
2007-11-22 15:19:00,224.255,224.28,224.24,224.28,148400000.0
2007-11-22 15:20:00,224.28,224.315,224.26,224.31,269900000.0
2007-11-22 15:21:00,224.31,224.31,224.27,224.29,206100000.0
2007-11-22 15:22:00,224.29,224.31,224.29,224.29,40000000.0
2007-11-22 15:23:00,224.28,224.305,224.265,224.285,176000000.0
2007-11-22 15:24:00,224.29,224.295,224.25,224.25,172700000.0
2007-11-22 15:25:00,224.245,224.255,224.21,224.21,159400000.0
2007-11-22 15:26:00,224.21,224.21,224.18,224.18,223600000.0
2007-11-22 15:27:00,224.195,224.245,224.195,224.245,79700000.0
2007-11-22 15:28:00,224.24,224.25,224.215,224.235,127400000.0
2007-11-22 15:29:00,224.235,224.235,224.235,224.235,12400000.0
2007-11-22 15:30:00,224.235,224.235,224.215,224.225,115600000.0
2007-11-22 15:31:00,224.225,224.23,224.21,224.23,48300000.0
2007-11-22 15:32:00,224.23,224.23,224.22,224.23,117000000.0
2007-11-22 15:33:00,224.23,224.24,224.195,224.195,170400000.0
2007-11-22 15:34:00,224.195,224.195,224.195,224.195,216800000.0
2007-11-22 15:35:00,224.195,224.205,224.165,224.19,127200000.0
2007-11-22 15:36:00,224.19,224.2,224.19,224.195,58300000.0
2007-11-22 15:37:00,224.195,224.215,224.185,224.19,98700000.0
2007-11-22 15:38:00,224.195,224.235,224.17,224.235,395400001.0
2007-11-22 15:39:00,224.235,224.235,224.205,224.21,63500000.0
2007-11-22 15:40:00,224.21,224.235,224.21,224.235,149100000.0
2007-11-22 15:41:00,224.235,224.25,224.23,224.245,217000000.0
2007-11-22 15:42:00,224.245,224.245,224.235,224.235,40400000.0
2007-11-22 15:43:00,224.235,224.275,224.235,224.265,84400000.0
2007-11-22 15:44:00,224.265,224.265,224.24,224.255,110000000.0
2007-11-22 15:45:00,224.265,224.265,224.245,224.255,92700000.0
2007-11-22 15:46:00,224.255,224.255,224.235,224.25,117400000.0
2007-11-22 15:47:00,224.25,224.26,224.245,224.25,165700000.0
2007-11-22 15:48:00,224.25,224.25,224.155,224.205,325400000.0
2007-11-22 15:49:00,224.205,224.24,224.19,224.215,241900000.0
2007-11-22 15:50:00,224.215,224.215,224.17,224.195,226200000.0
2007-11-22 15:51:00,224.195,224.215,224.175,224.215,163700000.0
2007-11-22 15:52:00,224.215,224.225,224.195,224.195,143700000.0
2007-11-22 15:53:00,224.195,224.195,224.175,224.19,67200000.0
2007-11-22 15:54:00,224.185,224.22,224.185,224.2,143700000.0
2007-11-22 15:55:00,224.2,224.21,224.19,224.2,85200000.0
2007-11-22 15:56:00,224.2,224.245,224.2,224.235,132900000.0
2007-11-22 15:57:00,224.235,224.285,224.235,224.285,334100000.0
2007-11-22 15:58:00,224.28,224.295,224.22,224.22,341500000.0
2007-11-22 15:59:00,224.225,224.255,224.215,224.23,191000000.0
2007-11-22 16:00:00,224.23,224.24,224.215,224.225,252200000.0
2007-11-22 16:01:00,224.225,224.285,224.22,224.27,435300000.0
2007-11-22 16:02:00,224.27,224.315,224.265,224.31,140700000.0
2007-11-22 16:03:00,224.31,224.345,224.27,224.32,226000000.0
2007-11-22 16:04:00,224.32,224.375,224.31,224.365,578599996.0
2007-11-22 16:05:00,224.355,224.425,224.345,224.39,813200000.0
2007-11-22 16:06:00,224.39,224.42,224.39,224.4,260300000.0
2007-11-22 16:07:00,224.405,224.405,224.39,224.395,183100000.0
2007-11-22 16:08:00,224.395,224.41,224.36,224.385,168900000.0
2007-11-22 16:09:00,224.385,224.4,224.31,224.31,372200000.0
2007-11-22 16:10:00,224.315,224.385,224.31,224.37,234300000.0
2007-11-22 16:11:00,224.37,224.435,224.37,224.41,255400000.0
2007-11-22 16:12:00,224.41,224.43,224.375,224.43,206700000.0
2007-11-22 16:13:00,224.415,224.465,224.38,224.445,547800000.0
2007-11-22 16:14:00,224.445,224.475,224.415,224.45,240700000.0
2007-11-22 16:15:00,224.45,224.45,224.35,224.37,253700000.0
2007-11-22 16:16:00,224.375,224.395,224.36,224.38,85600000.0
2007-11-22 16:17:00,224.38,224.42,224.38,224.39,130200000.0
2007-11-22 16:18:00,224.39,224.395,224.3,224.315,298500001.0
2007-11-22 16:19:00,224.32,224.34,224.32,224.34,145700000.0
2007-11-22 16:20:00,224.34,224.395,224.33,224.375,144400000.0
2007-11-22 16:21:00,224.38,224.385,224.36,224.38,90600000.0
2007-11-22 16:22:00,224.38,224.385,224.355,224.375,161000000.0
2007-11-22 16:23:00,224.37,224.38,224.35,224.36,234100000.0
2007-11-22 16:24:00,224.36,224.36,224.325,224.335,252400000.0
2007-11-22 16:25:00,224.335,224.34,224.295,224.3,230600000.0
2007-11-22 16:26:00,224.3,224.36,224.3,224.335,300400000.0
2007-11-22 16:27:00,224.34,224.36,224.31,224.35,323500000.0
2007-11-22 16:28:00,224.355,224.38,224.32,224.38,380300000.0
2007-11-22 16:29:00,224.38,224.38,224.305,224.32,197800000.0
2007-11-22 16:30:00,224.32,224.335,224.305,224.32,356600000.0
2007-11-22 16:31:00,224.32,224.345,224.295,224.335,252300000.0
2007-11-22 16:32:00,224.335,224.36,224.255,224.31,407800000.0
2007-11-22 16:33:00,224.295,224.325,224.265,224.305,278900000.0
2007-11-22 16:34:00,224.31,224.34,224.3,224.31,220200000.0
2007-11-22 16:35:00,224.31,224.335,224.295,224.335,331700000.0
2007-11-22 16:36:00,224.34,224.37,224.325,224.37,145000000.0
2007-11-22 16:37:00,224.37,224.405,224.365,224.375,231000000.0
2007-11-22 16:38:00,224.375,224.405,224.37,224.405,599900000.0
2007-11-22 16:39:00,224.41,224.43,224.395,224.415,199000000.0
2007-11-22 16:40:00,224.415,224.42,224.4,224.41,177100000.0
2007-11-22 16:41:00,224.41,224.465,224.4,224.42,345500000.0
2007-11-22 16:42:00,224.42,224.44,224.38,224.39,297000000.0
2007-11-22 16:43:00,224.39,224.39,224.345,224.35,148800001.0
2007-11-22 16:44:00,224.35,224.39,224.35,224.39,120800000.0
2007-11-22 16:45:00,224.39,224.39,224.35,224.36,75900000.0
2007-11-22 16:46:00,224.36,224.38,224.36,224.37,175700001.0
2007-11-22 16:47:00,224.37,224.38,224.34,224.355,225400000.0
2007-11-22 16:48:00,224.36,224.41,224.345,224.405,281200000.0
2007-11-22 16:49:00,224.405,224.42,224.35,224.375,223100000.0
2007-11-22 16:50:00,224.375,224.41,224.36,224.36,235400000.0
2007-11-22 16:51:00,224.36,224.38,224.355,224.365,126200000.0
2007-11-22 16:52:00,224.36,224.385,224.355,224.37,170400000.0
2007-11-22 16:53:00,224.37,224.37,224.335,224.335,262900000.0
2007-11-22 16:54:00,224.335,224.34,224.29,224.3,516700000.0
2007-11-22 16:55:00,224.3,224.315,224.275,224.29,333300000.0
2007-11-22 16:56:00,224.295,224.31,224.235,224.25,332300000.0
2007-11-22 16:57:00,224.25,224.31,224.225,224.265,362400000.0
2007-11-22 16:58:00,224.265,224.3,224.235,224.25,186200000.0
2007-11-22 16:59:00,224.25,224.25,224.18,224.18,193400000.0
2007-11-22 17:00:00,224.18,224.23,224.16,224.21,320400000.0
2007-11-22 17:01:00,224.21,224.275,224.195,224.26,279700000.0
2007-11-22 17:02:00,224.26,224.26,224.215,224.25,106900000.0
2007-11-22 17:03:00,224.25,224.27,224.245,224.26,188200000.0
2007-11-22 17:04:00,224.26,224.275,224.255,224.265,511499999.0
2007-11-22 17:05:00,224.265,224.28,224.26,224.28,79000001.0
2007-11-22 17:06:00,224.28,224.32,224.275,224.3,365600000.0
2007-11-22 17:07:00,224.305,224.35,224.29,224.29,325800000.0
2007-11-22 17:08:00,224.29,224.35,224.25,224.305,540349304.0
2007-11-22 17:09:00,224.305,224.315,224.265,224.27,362700000.0
2007-11-22 17:10:00,224.28,224.29,224.25,224.26,145900000.0
2007-11-22 17:11:00,224.26,224.26,224.245,224.25,92400000.0
2007-11-22 17:12:00,224.25,224.25,224.16,224.16,255600000.0
2007-11-22 17:13:00,224.165,224.2,224.16,224.16,261100000.0
2007-11-22 17:14:00,224.17,224.18,224.115,224.12,516600000.0
2007-11-22 17:15:00,224.12,224.255,224.115,224.255,557499999.0
2007-11-22 17:16:00,224.255,224.285,224.205,224.235,314100000.0
2007-11-22 17:17:00,224.235,224.26,224.195,224.24,358700000.0
2007-11-22 17:18:00,224.24,224.24,224.155,224.16,315500000.0
2007-11-22 17:19:00,224.135,224.16,224.105,224.105,212424444.0
2007-11-22 17:20:00,224.105,224.175,224.1,224.175,228500000.0
2007-11-22 17:21:00,224.185,224.185,224.11,224.12,364400000.0
2007-11-22 17:22:00,224.125,224.14,224.05,224.075,369000000.0
2007-11-22 17:23:00,224.075,224.135,224.055,224.09,326700000.0
2007-11-22 17:24:00,224.09,224.11,224.06,224.11,119500000.0
2007-11-22 17:25:00,224.11,224.12,224.03,224.05,398399999.0
2007-11-22 17:26:00,224.05,224.11,224.045,224.09,234500000.0
2007-11-22 17:27:00,224.09,224.09,224.055,224.06,269900000.0
2007-11-22 17:28:00,224.06,224.1,224.045,224.045,295100000.0
2007-11-22 17:29:00,224.045,224.07,224.03,224.06,100600000.0
2007-11-22 17:30:00,224.06,224.085,224.02,224.055,258700000.0
2007-11-22 17:31:00,224.055,224.06,224.0,224.0,446300000.0
2007-11-22 17:32:00,223.995,223.995,223.92,223.935,248700000.0
2007-11-22 17:33:00,223.935,223.935,223.885,223.885,346400000.0
2007-11-22 17:34:00,223.885,223.99,223.845,223.965,361400000.0
2007-11-22 17:35:00,223.965,223.975,223.91,223.935,808899999.0
2007-11-22 17:36:00,223.935,223.965,223.905,223.92,493600000.0
2007-11-22 17:37:00,223.92,224.04,223.92,224.04,162200000.0
2007-11-22 17:38:00,224.04,224.08,223.97,224.025,312700000.0
2007-11-22 17:39:00,224.035,224.04,223.96,224.04,582300000.0
2007-11-22 17:40:00,224.055,224.065,224.0,224.005,642599997.0
2007-11-22 17:41:00,224.005,224.04,223.965,223.965,262000000.0
2007-11-22 17:42:00,223.97,224.005,223.93,223.945,272400000.0
2007-11-22 17:43:00,223.945,223.945,223.795,223.83,334500000.0
2007-11-22 17:44:00,223.83,223.86,223.78,223.855,407700000.0
2007-11-22 17:45:00,223.855,223.915,223.845,223.87,523000000.0
2007-11-22 17:46:00,223.88,223.915,223.805,223.85,373800000.0
2007-11-22 17:47:00,223.83,223.87,223.805,223.86,272800000.0
2007-11-22 17:48:00,223.86,223.87,223.805,223.83,241500000.0
2007-11-22 17:49:00,223.84,223.86,223.8,223.85,158100000.0
2007-11-22 17:50:00,223.85,223.855,223.805,223.85,88300000.0
2007-11-22 17:51:00,223.845,223.88,223.84,223.87,129000000.0
2007-11-22 17:52:00,223.87,223.905,223.85,223.88,258500002.0
2007-11-22 17:53:00,223.885,223.925,223.87,223.88,215900000.0
2007-11-22 17:54:00,223.88,223.915,223.87,223.895,192600000.0
2007-11-22 17:55:00,223.89,223.935,223.845,223.935,515300000.0
2007-11-22 17:56:00,223.915,223.96,223.83,223.885,990900004.0
2007-11-22 17:57:00,223.885,223.885,223.83,223.845,707200000.0
2007-11-22 17:58:00,223.845,223.85,223.745,223.77,590500000.0
2007-11-22 17:59:00,223.77,223.79,223.675,223.69,762900002.0
2007-11-22 18:00:00,223.685,223.735,223.66,223.735,620300001.0
2007-11-22 18:01:00,223.735,223.75,223.66,223.73,395300000.0
2007-11-22 18:02:00,223.75,223.78,223.725,223.78,389700000.0
2007-11-22 18:03:00,223.78,223.79,223.66,223.665,805200000.0
2007-11-22 18:04:00,223.67,223.69,223.625,223.63,528000000.0
2007-11-22 18:05:00,223.63,223.64,223.595,223.61,241500000.0
2007-11-22 18:06:00,223.61,223.7,223.61,223.69,476800006.0
2007-11-22 18:07:00,223.69,223.69,223.655,223.675,153600000.0
2007-11-22 18:08:00,223.675,223.685,223.605,223.655,408000000.0
2007-11-22 18:09:00,223.66,223.685,223.645,223.675,298500000.0
2007-11-22 18:10:00,223.675,223.72,223.645,223.72,126100000.0
2007-11-22 18:11:00,223.72,223.73,223.71,223.715,85200000.0
2007-11-22 18:12:00,223.73,223.74,223.655,223.68,410600000.0
2007-11-22 18:13:00,223.68,223.735,223.68,223.735,420000000.0
2007-11-22 18:14:00,223.735,223.77,223.725,223.76,434300000.0
2007-11-22 18:15:00,223.76,223.84,223.755,223.76,628400000.0
2007-11-22 18:16:00,223.76,223.825,223.76,223.79,334000000.0
2007-11-22 18:17:00,223.795,223.795,223.715,223.745,458300000.0
2007-11-22 18:18:00,223.745,223.855,223.735,223.855,499000000.0
2007-11-22 18:19:00,223.855,223.89,223.835,223.845,910799994.0
2007-11-22 18:20:00,223.845,223.89,223.815,223.855,747899998.0
2007-11-22 18:21:00,223.845,223.91,223.815,223.82,866499998.0
2007-11-22 18:22:00,223.82,223.83,223.785,223.815,311800000.0
2007-11-22 18:23:00,223.815,223.825,223.71,223.755,509000002.0
2007-11-22 18:24:00,223.78,223.83,223.77,223.79,638900000.0
2007-11-22 18:25:00,223.79,223.8,223.71,223.74,431900000.0
2007-11-22 18:26:00,223.72,223.77,223.71,223.75,774400000.0
2007-11-22 18:27:00,223.75,223.79,223.75,223.775,536300000.0
2007-11-22 18:28:00,223.785,223.79,223.66,223.675,207200000.0
2007-11-22 18:29:00,223.695,223.74,223.675,223.715,336200000.0
2007-11-22 18:30:00,223.715,223.725,223.695,223.7,342100001.0
2007-11-22 18:31:00,223.695,223.735,223.695,223.72,322100000.0
2007-11-22 18:32:00,223.72,223.745,223.7,223.725,440400000.0
2007-11-22 18:33:00,223.725,223.745,223.69,223.69,164400000.0
2007-11-22 18:34:00,223.69,223.72,223.675,223.69,531700000.0
2007-11-22 18:35:00,223.69,223.7,223.665,223.67,510800000.0
2007-11-22 18:36:00,223.67,223.69,223.67,223.67,263100000.0
2007-11-22 18:37:00,223.67,223.68,223.655,223.68,533600000.0
2007-11-22 18:38:00,223.67,223.695,223.65,223.65,108600000.0
2007-11-22 18:39:00,223.65,223.65,223.62,223.62,212400000.0
2007-11-22 18:40:00,223.62,223.62,223.605,223.61,129500000.0
2007-11-22 18:41:00,223.605,223.62,223.6,223.61,214400000.0
2007-11-22 18:42:00,223.61,223.695,223.61,223.69,416400000.0
2007-11-22 18:43:00,223.69,223.72,223.65,223.68,671500000.0
2007-11-22 18:44:00,223.68,223.72,223.65,223.72,648300000.0
2007-11-22 18:45:00,223.72,223.72,223.66,223.69,463200000.0
2007-11-22 18:46:00,223.69,223.695,223.67,223.695,190900000.0
2007-11-22 18:47:00,223.695,223.725,223.675,223.705,343600000.0
2007-11-22 18:48:00,223.7,223.73,223.66,223.67,300200000.0
2007-11-22 18:49:00,223.67,223.7,223.665,223.665,346000000.0
2007-11-22 18:50:00,223.665,223.675,223.665,223.665,206000000.0
2007-11-22 18:51:00,223.65,223.66,223.615,223.62,483600000.0
2007-11-22 18:52:00,223.62,223.62,223.58,223.6,220900000.0
2007-11-22 18:53:00,223.6,223.6,223.535,223.535,155600000.0
2007-11-22 18:54:00,223.535,223.54,223.525,223.54,179100000.0
2007-11-22 18:55:00,223.54,223.55,223.455,223.465,256100000.0
2007-11-22 18:56:00,223.455,223.51,223.42,223.475,564100000.0
2007-11-22 18:57:00,223.465,223.485,223.405,223.43,408500000.0
2007-11-22 18:58:00,223.43,223.46,223.42,223.42,637100000.0
2007-11-22 18:59:00,223.42,223.46,223.41,223.45,467600000.0
2007-11-22 19:00:00,223.45,223.51,223.43,223.49,221600000.0
2007-11-22 19:01:00,223.49,223.495,223.45,223.45,333500000.0
2007-11-22 19:02:00,223.45,223.51,223.44,223.47,327200000.0
2007-11-22 19:03:00,223.47,223.495,223.42,223.445,235000000.0
2007-11-22 19:04:00,223.445,223.54,223.42,223.54,250800000.0
2007-11-22 19:05:00,223.54,223.54,223.45,223.46,110400000.0
2007-11-22 19:06:00,223.46,223.465,223.43,223.44,90500000.0
2007-11-22 19:07:00,223.44,223.44,223.42,223.43,55600000.0
2007-11-22 19:08:00,223.43,223.535,223.43,223.525,235300000.0
2007-11-22 19:09:00,223.525,223.53,223.49,223.5,154000000.0
2007-11-22 19:10:00,223.505,223.505,223.485,223.485,105900000.0
2007-11-22 19:11:00,223.485,223.505,223.485,223.505,274000000.0
2007-11-22 19:12:00,223.505,223.53,223.5,223.515,138200000.0
2007-11-22 19:13:00,223.51,223.525,223.475,223.475,89500000.0
2007-11-22 19:14:00,223.475,223.495,223.46,223.47,99400000.0
2007-11-22 19:15:00,223.47,223.525,223.445,223.445,272900000.0
2007-11-22 19:16:00,223.45,223.525,223.44,223.495,180300000.0
2007-11-22 19:17:00,223.495,223.515,223.445,223.465,130800000.0
2007-11-22 19:18:00,223.465,223.475,223.445,223.46,284900000.0
2007-11-22 19:19:00,223.465,223.525,223.46,223.505,193700000.0
2007-11-22 19:20:00,223.505,223.515,223.475,223.515,105300000.0
2007-11-22 19:21:00,223.515,223.575,223.515,223.53,141000000.0
2007-11-22 19:22:00,223.535,223.585,223.505,223.52,271000000.0
2007-11-22 19:23:00,223.52,223.575,223.52,223.575,151200000.0
2007-11-22 19:24:00,223.595,223.595,223.505,223.505,87100000.0
2007-11-22 19:25:00,223.5,223.55,223.5,223.545,522900000.0
2007-11-22 19:26:00,223.555,223.59,223.53,223.565,269200000.0
2007-11-22 19:27:00,223.565,223.605,223.53,223.58,206500000.0
2007-11-22 19:28:00,223.57,223.605,223.565,223.565,160000000.0
2007-11-22 19:29:00,223.565,223.595,223.55,223.565,90400000.0
2007-11-22 19:30:00,223.565,223.615,223.535,223.54,125600000.0
2007-11-22 19:31:00,223.54,223.54,223.47,223.48,153100000.0
2007-11-22 19:32:00,223.47,223.575,223.465,223.555,187700000.0
2007-11-22 19:33:00,223.54,223.62,223.535,223.6,305000000.0
2007-11-22 19:34:00,223.6,223.625,223.53,223.545,154100000.0
2007-11-22 19:35:00,223.545,223.685,223.545,223.635,202800000.0
2007-11-22 19:36:00,223.635,223.675,223.615,223.655,239400000.0
2007-11-22 19:37:00,223.65,223.665,223.63,223.645,284300000.0
2007-11-22 19:38:00,223.64,223.645,223.6,223.615,210600000.0
2007-11-22 19:39:00,223.615,223.625,223.57,223.57,116900000.0
2007-11-22 19:40:00,223.57,223.58,223.53,223.58,187600000.0
2007-11-22 19:41:00,223.58,223.595,223.57,223.595,60700000.0
2007-11-22 19:42:00,223.595,223.655,223.575,223.605,158400000.0
2007-11-22 19:43:00,223.605,223.605,223.46,223.55,80400000.0
2007-11-22 19:44:00,223.55,223.555,223.49,223.505,54700000.0
2007-11-22 19:45:00,223.505,223.515,223.46,223.46,131700000.0
2007-11-22 19:46:00,223.46,223.48,223.405,223.48,53400000.0
2007-11-22 19:47:00,223.48,223.48,223.43,223.43,36400000.0
2007-11-22 19:48:00,223.43,223.45,223.43,223.445,41800000.0
2007-11-22 19:49:00,223.445,223.445,223.4,223.4,104800000.0
2007-11-22 19:50:00,223.41,223.41,223.365,223.365,68000000.0
2007-11-22 19:51:00,223.42,223.51,223.355,223.455,123300000.0
2007-11-22 19:52:00,223.455,223.485,223.39,223.39,104500000.0
2007-11-22 19:53:00,223.39,223.39,223.36,223.36,104000000.0
2007-11-22 19:54:00,223.36,223.36,223.34,223.345,134400000.0
2007-11-22 19:55:00,223.305,223.345,223.255,223.285,198700000.0
2007-11-22 19:56:00,223.285,223.285,223.24,223.26,113700000.0
2007-11-22 19:57:00,223.26,223.265,223.23,223.265,62400000.0
2007-11-22 19:58:00,223.265,223.3,223.24,223.28,238200000.0
2007-11-22 19:59:00,223.28,223.325,223.275,223.315,250100000.0
2007-11-22 20:00:00,223.315,223.325,223.275,223.275,190400000.0
2007-11-22 20:01:00,223.275,223.32,223.275,223.32,254400000.0
2007-11-22 20:02:00,223.32,223.345,223.31,223.345,258500000.0
2007-11-22 20:03:00,223.345,223.355,223.335,223.345,80800000.0
2007-11-22 20:04:00,223.345,223.355,223.335,223.335,96800000.0
2007-11-22 20:05:00,223.335,223.405,223.33,223.4,293200000.0
2007-11-22 20:06:00,223.4,223.465,223.4,223.46,284300000.0
2007-11-22 20:07:00,223.46,223.545,223.455,223.545,266000000.0
2007-11-22 20:08:00,223.545,223.545,223.505,223.515,54400000.0
2007-11-22 20:09:00,223.515,223.575,223.505,223.575,111300000.0
2007-11-22 20:10:00,223.575,223.59,223.535,223.54,88900000.0
2007-11-22 20:11:00,223.55,223.6,223.53,223.565,65600000.0
2007-11-22 20:12:00,223.565,223.6,223.555,223.56,64200000.0
2007-11-22 20:13:00,223.565,223.62,223.55,223.605,67900000.0
2007-11-22 20:14:00,223.595,223.62,223.57,223.605,60000000.0
2007-11-22 20:15:00,223.605,223.655,223.56,223.63,95300000.0
2007-11-22 20:16:00,223.63,223.675,223.62,223.66,122900000.0
2007-11-22 20:17:00,223.66,223.67,223.655,223.67,173000000.0
2007-11-22 20:18:00,223.67,223.67,223.575,223.58,252400000.0
2007-11-22 20:19:00,223.58,223.59,223.575,223.585,30300000.0
2007-11-22 20:20:00,223.59,223.59,223.555,223.555,75700000.0
2007-11-22 20:21:00,223.555,223.555,223.535,223.55,107200000.0
2007-11-22 20:22:00,223.535,223.535,223.43,223.475,357500000.0
2007-11-22 20:23:00,223.51,223.51,223.44,223.44,161200000.0
2007-11-22 20:24:00,223.44,223.44,223.355,223.355,25600000.0
2007-11-22 20:25:00,223.355,223.36,223.325,223.34,92800000.0
2007-11-22 20:26:00,223.34,223.36,223.32,223.335,131400000.0
2007-11-22 20:27:00,223.34,223.405,223.34,223.35,155700000.0
2007-11-22 20:28:00,223.35,223.37,223.35,223.37,27200000.0
2007-11-22 20:29:00,223.37,223.37,223.315,223.365,8600000.0
2007-11-22 20:30:00,223.365,223.43,223.35,223.43,192800000.0
2007-11-22 20:31:00,223.43,223.43,223.335,223.37,62100000.0
2007-11-22 20:32:00,223.38,223.38,223.35,223.36,52200000.0
2007-11-22 20:33:00,223.36,223.39,223.355,223.38,78700000.0
2007-11-22 20:34:00,223.38,223.39,223.37,223.39,33400000.0
2007-11-22 20:35:00,223.39,223.39,223.365,223.38,17400000.0
2007-11-22 20:36:00,223.38,223.41,223.295,223.395,45600000.0
2007-11-22 20:37:00,223.395,223.41,223.36,223.36,72300000.0
2007-11-22 20:38:00,223.36,223.37,223.36,223.36,11200000.0
2007-11-22 20:39:00,223.37,223.38,223.36,223.38,33400000.0
2007-11-22 20:40:00,223.295,223.4,223.295,223.4,101200000.0
2007-11-22 20:41:00,223.4,223.4,223.385,223.4,40000000.0
2007-11-22 20:42:00,223.4,223.43,223.39,223.43,61300000.0
2007-11-22 20:43:00,223.34,223.42,223.34,223.4,28700000.0
2007-11-22 20:44:00,223.4,223.4,223.38,223.39,74300000.0
2007-11-22 20:45:00,223.39,223.42,223.385,223.39,144900000.0
2007-11-22 20:46:00,223.39,223.41,223.385,223.405,131500000.0
2007-11-22 20:47:00,223.405,223.405,223.405,223.405,15200000.0
2007-11-22 20:48:00,223.405,223.405,223.39,223.4,23300000.0
2007-11-22 20:49:00,223.38,223.4,223.365,223.365,15200000.0
2007-11-22 20:50:00,223.325,223.365,223.325,223.365,2200000.0
2007-11-22 20:51:00,223.41,223.41,223.41,223.41,12400000.0
2007-11-22 20:52:00,223.43,223.465,223.43,223.44,47700000.0
2007-11-22 20:53:00,223.425,223.46,223.425,223.45,45600000.0
2007-11-22 20:54:00,223.465,223.505,223.465,223.505,73300000.0
2007-11-22 20:55:00,223.505,223.505,223.5,223.5,61800000.0
2007-11-22 20:56:00,223.5,223.5,223.5,223.5,55500000.0
2007-11-22 20:57:00,223.5,223.54,223.49,223.54,116600000.0
2007-11-22 20:58:00,223.54,223.54,223.49,223.51,355600000.0
2007-11-22 20:59:00,223.495,223.52,223.495,223.51,92800000.0
2007-11-22 21:00:00,223.51,223.55,223.5,223.5,218700000.0
2007-11-22 21:01:00,223.5,223.52,223.49,223.52,75200000.0
2007-11-22 21:02:00,223.52,223.57,223.5,223.57,21400000.0
2007-11-22 21:03:00,223.57,223.58,223.54,223.57,33600000.0
2007-11-22 21:04:00,223.57,223.64,223.56,223.64,71000000.0
2007-11-22 21:05:00,223.64,223.7,223.615,223.63,138000000.0
2007-11-22 21:06:00,223.63,223.66,223.6,223.64,104400000.0
2007-11-22 21:07:00,223.66,223.69,223.62,223.68,168900000.0
2007-11-22 21:08:00,223.68,223.695,223.63,223.64,92800000.0
2007-11-22 21:09:00,223.65,223.7,223.61,223.66,69000000.0
2007-11-22 21:10:00,223.66,223.69,223.64,223.65,90800000.0
2007-11-22 21:11:00,223.66,223.7,223.66,223.68,104000000.0
2007-11-22 21:12:00,223.68,223.705,223.67,223.68,85600000.0
2007-11-22 21:13:00,223.73,223.98,223.73,223.895,257600000.0
2007-11-22 21:14:00,223.96,223.96,223.8,223.8,295561311.0
2007-11-22 21:15:00,223.8,223.88,223.8,223.845,94000000.0
2007-11-22 21:16:00,223.845,223.87,223.82,223.87,118100000.0
2007-11-22 21:17:00,223.87,223.89,223.87,223.88,140000000.0
2007-11-22 21:18:00,223.87,224.0,223.87,223.98,147900000.0
2007-11-22 21:19:00,223.96,224.01,223.89,224.0,199700000.0
2007-11-22 21:20:00,224.0,224.03,223.94,224.01,238200000.0
2007-11-22 21:21:00,224.01,224.01,223.935,223.96,259400000.0
2007-11-22 21:22:00,223.96,223.98,223.88,223.96,161200000.0
2007-11-22 21:23:00,223.96,224.04,223.96,224.0,84300000.0
2007-11-22 21:24:00,224.0,224.01,223.98,223.99,49700000.0
2007-11-22 21:25:00,223.99,223.99,223.97,223.99,8000000.0
2007-11-22 21:26:00,223.99,223.99,223.93,223.94,93900000.0
2007-11-22 21:27:00,223.935,223.965,223.93,223.93,79600000.0
2007-11-22 21:28:00,223.93,223.94,223.925,223.93,61600000.0
2007-11-22 21:29:00,223.93,223.93,223.825,223.92,22300000.0
2007-11-22 21:30:00,223.92,223.94,223.92,223.93,33000000.0
2007-11-22 21:31:00,223.93,223.93,223.895,223.93,17700000.0
2007-11-22 21:32:00,223.93,223.93,223.93,223.93,21600000.0
2007-11-22 21:33:00,223.845,223.93,223.845,223.93,21100000.0
2007-11-22 21:34:00,223.93,223.93,223.845,223.91,37300000.0
2007-11-22 21:35:00,223.92,223.94,223.91,223.93,164800000.0
2007-11-22 21:36:00,223.912,223.927,223.892,223.915,292800000.0
2007-11-22 21:37:00,223.925,223.93,223.92,223.925,3900000.0
2007-11-22 21:38:00,223.92,224.0,223.92,223.94,154500000.0
2007-11-22 21:39:00,223.94,223.96,223.92,223.92,297200000.0
2007-11-22 21:40:00,223.92,223.93,223.915,223.93,185800000.0
2007-11-22 21:41:00,223.93,223.93,223.93,223.93,1500000.0
2007-11-22 21:42:00,223.93,223.93,223.92,223.93,4600000.0
2007-11-22 21:43:00,223.93,223.94,223.92,223.92,126000000.0
2007-11-22 21:44:00,223.92,223.92,223.92,223.92,113600000.0
2007-11-22 21:45:00,223.92,223.92,223.91,223.91,21000000.0
2007-11-22 21:46:00,223.91,223.91,223.87,223.88,72500000.0
2007-11-22 21:47:00,223.88,223.88,223.79,223.86,49000000.0
2007-11-22 21:48:00,223.86,223.87,223.85,223.86,72400000.0
2007-11-22 21:49:00,223.86,223.87,223.85,223.87,26600000.0
2007-11-22 21:50:00,223.87,223.87,223.85,223.85,6200000.0
2007-11-22 21:51:00,223.85,223.86,223.78,223.78,103000000.0
2007-11-22 21:52:00,223.78,223.78,223.74,223.74,37100000.0
2007-11-22 21:53:00,223.745,223.79,223.745,223.79,29200000.0
2007-11-22 21:54:00,223.79,223.79,223.79,223.79,900000.0
2007-11-22 21:55:00,223.79,223.79,223.75,223.78,14100000.0
2007-11-22 21:56:00,223.75,223.83,223.75,223.83,171200000.0
2007-11-22 21:57:00,223.83,223.83,223.75,223.81,157600000.0
2007-11-22 21:58:00,223.81,223.81,223.79,223.81,220000000.0
2007-11-22 21:59:00,223.81,223.81,223.8,223.8,33600000.0
2007-11-22 22:00:00,223.8,223.83,223.8,223.83,185600000.0
2007-11-22 22:01:00,223.83,223.83,223.83,223.83,16000000.0
2007-11-22 22:02:00,223.79,223.81,223.78,223.81,10900000.0
2007-11-22 22:03:00,223.81,223.81,223.81,223.81,1700000.0
2007-11-22 22:04:00,223.81,223.81,223.8,223.8,13600000.0
2007-11-22 22:05:00,223.77,223.81,223.77,223.81,12100000.0
2007-11-22 22:06:00,223.81,223.81,223.79,223.81,10800000.0
2007-11-22 22:07:00,223.81,223.81,223.81,223.81,800000.0
2007-11-22 22:08:00,223.81,223.81,223.8,223.81,53300000.0
2007-11-22 22:09:00,223.78,223.84,223.78,223.84,148800000.0
2007-11-22 22:10:00,223.83,223.87,223.83,223.85,37100000.0
2007-11-22 22:11:00,223.85,223.88,223.82,223.88,41000000.0
2007-11-22 22:12:00,223.85,223.92,223.85,223.92,76100000.0
2007-11-22 22:13:00,223.92,223.92,223.85,223.86,105400000.0
2007-11-22 22:14:00,223.86,223.86,223.84,223.86,7500000.0
2007-11-22 22:15:00,223.873,223.876,223.831,223.857,191500000.0
2007-11-22 22:16:00,223.85,223.86,223.8,223.8,8100000.0
2007-11-22 22:17:00,223.83,223.87,223.83,223.85,27400000.0
2007-11-22 22:18:00,223.87,223.87,223.79,223.79,101200000.0
2007-11-22 22:19:00,223.79,223.805,223.79,223.805,66800000.0
2007-11-22 22:20:00,223.8,223.805,223.79,223.795,34300000.0
2007-11-22 22:21:00,223.795,223.805,223.77,223.77,43900000.0
2007-11-22 22:22:00,223.77,223.78,223.77,223.78,28400000.0
2007-11-22 22:23:00,223.78,223.79,223.76,223.78,13800000.0
2007-11-22 22:24:00,223.76,223.77,223.75,223.75,157900000.0
2007-11-22 22:25:00,223.75,223.75,223.74,223.75,93000000.0
2007-11-22 22:26:00,223.75,223.79,223.75,223.785,131500000.0
2007-11-22 22:27:00,223.785,223.815,223.77,223.815,24300000.0
2007-11-22 22:28:00,223.815,223.815,223.8,223.8,28200000.0
2007-11-22 22:29:00,223.79,223.82,223.79,223.82,40000000.0
2007-11-22 22:30:00,223.8,223.82,223.8,223.8,39500000.0
2007-11-22 22:31:00,223.77,223.78,223.77,223.78,25800000.0
2007-11-22 22:32:00,223.78,223.78,223.67,223.78,12000000.0
2007-11-22 22:33:00,223.78,223.78,223.76,223.78,30700000.0
2007-11-22 22:34:00,223.78,223.78,223.75,223.75,35800000.0
2007-11-22 22:35:00,223.76,223.79,223.75,223.78,87200000.0
2007-11-22 22:36:00,223.78,223.8,223.78,223.79,109500000.0
2007-11-22 22:37:00,223.79,223.8,223.79,223.8,24000000.0
2007-11-22 22:38:00,223.8,223.8,223.79,223.8,40000000.0
2007-11-22 22:39:00,223.79,223.83,223.77,223.83,27500000.0
2007-11-22 22:40:00,223.83,223.83,223.82,223.83,27800000.0
2007-11-22 22:41:00,223.85,223.85,223.85,223.85,44800000.0
2007-11-22 22:42:00,223.844,223.846,223.793,223.835,231400000.0
2007-11-22 22:43:00,223.85,223.85,223.85,223.85,28800000.0
2007-11-22 22:44:00,223.85,223.85,223.85,223.85,900000.0
2007-11-22 22:45:00,223.85,223.85,223.84,223.85,10300000.0
2007-11-22 22:46:00,223.85,223.85,223.84,223.85,14900000.0
2007-11-22 22:47:00,223.85,223.85,223.85,223.85,14000000.0
2007-11-22 22:48:00,223.85,223.87,223.84,223.85,46800000.0
2007-11-22 22:49:00,223.85,223.85,223.85,223.85,27800000.0
2007-11-22 22:50:00,223.85,223.85,223.85,223.85,27600000.0
2007-11-22 22:51:00,223.85,223.85,223.82,223.82,86600000.0
2007-11-22 22:52:00,223.82,223.87,223.82,223.86,68700000.0
2007-11-22 22:53:00,223.86,223.86,223.85,223.86,66300000.0
2007-11-22 22:54:00,223.83,223.9,223.83,223.89,89800000.0
2007-11-22 22:55:00,223.89,223.97,223.89,223.92,224300000.0
2007-11-22 22:56:00,223.95,223.95,223.91,223.91,120400000.0
2007-11-22 22:57:00,223.91,223.95,223.88,223.9,153300000.0
2007-11-22 22:58:00,223.9,223.95,223.9,223.9,170400000.0
2007-11-22 22:59:00,223.9,223.91,223.9,223.9,24100000.0
2007-11-22 23:00:00,223.9,223.91,223.9,223.9,142000000.0
2007-11-22 23:01:00,223.91,223.94,223.91,223.94,112500000.0
2007-11-22 23:02:00,223.94,223.94,223.94,223.94,62400000.0
2007-11-22 23:03:00,223.94,223.94,223.94,223.94,14700000.0
2007-11-22 23:04:00,223.94,223.96,223.92,223.96,39200000.0
2007-11-22 23:05:00,223.96,223.96,223.85,223.94,52700000.0
2007-11-22 23:06:00,223.94,223.95,223.94,223.94,37000000.0
2007-11-22 23:07:00,223.94,223.95,223.94,223.94,43500000.0
2007-11-22 23:08:00,223.95,223.96,223.95,223.96,33600000.0
2007-11-22 23:09:00,223.97,223.97,223.97,223.97,8000000.0
2007-11-22 23:10:00,223.97,223.97,223.87,223.96,5200000.0
2007-11-22 23:11:00,223.96,223.96,223.87,223.96,7900000.0
2007-11-22 23:12:00,223.96,223.96,223.94,223.96,47700000.0
2007-11-22 23:13:00,223.96,223.96,223.925,223.93,22000000.0
2007-11-22 23:14:00,223.93,223.96,223.93,223.94,6400000.0
2007-11-22 23:15:00,223.96,223.96,223.95,223.96,22600000.0
2007-11-22 23:16:00,223.95,223.96,223.94,223.94,83000000.0
2007-11-22 23:17:00,223.94,223.94,223.885,223.9,56900000.0
2007-11-22 23:18:00,223.9,223.91,223.87,223.89,179700000.0
2007-11-22 23:19:00,223.89,223.89,223.87,223.87,40200000.0
2007-11-22 23:20:00,223.89,223.89,223.87,223.87,29300000.0
2007-11-22 23:21:00,223.87,223.89,223.87,223.89,11900000.0
2007-11-22 23:22:00,223.89,223.89,223.89,223.89,1000000.0
2007-11-22 23:23:00,223.9,223.96,223.9,223.96,32500000.0
2007-11-22 23:24:00,223.96,223.96,223.85,223.95,80300000.0
2007-11-22 23:25:00,223.95,223.95,223.94,223.94,44500000.0
2007-11-22 23:26:00,223.94,223.94,223.94,223.94,4500000.0
2007-11-22 23:27:00,223.89,223.97,223.89,223.97,3200000.0
2007-11-22 23:28:00,223.97,223.97,223.95,223.97,47600000.0
2007-11-22 23:29:00,223.97,223.97,223.9,223.93,53400000.0
2007-11-22 23:30:00,223.93,223.93,223.91,223.93,20800000.0
2007-11-22 23:31:00,223.93,223.93,223.91,223.92,20900000.0
2007-11-22 23:32:00,223.92,223.93,223.91,223.93,23800000.0
2007-11-22 23:33:00,223.93,223.93,223.91,223.91,23000000.0
2007-11-22 23:34:00,223.91,223.91,223.9,223.9,36100000.0
2007-11-22 23:35:00,223.9,223.9,223.89,223.89,27500000.0
2007-11-22 23:36:00,223.89,223.93,223.85,223.87,105400000.0
2007-11-22 23:37:00,223.87,223.87,223.79,223.79,49700000.0
2007-11-22 23:38:00,223.79,223.79,223.75,223.77,64500000.0
2007-11-22 23:39:00,223.77,223.8,223.75,223.8,15300000.0
2007-11-22 23:40:00,223.59,223.76,223.59,223.75,19700000.0
2007-11-22 23:41:00,223.75,223.75,223.55,223.57,143000000.0
2007-11-22 23:42:00,223.59,223.64,223.57,223.64,156200000.0
2007-11-22 23:43:00,223.64,223.64,223.64,223.64,88000000.0
2007-11-22 23:44:00,223.64,223.64,223.53,223.58,77000000.0
2007-11-22 23:45:00,223.55,223.64,223.54,223.64,126500000.0
2007-11-22 23:46:00,223.64,223.64,223.56,223.59,188300000.0
2007-11-22 23:47:00,223.59,223.59,223.58,223.58,22400000.0
2007-11-22 23:48:00,223.58,223.58,223.54,223.57,5200000.0
2007-11-22 23:49:00,223.59,223.59,223.58,223.59,33600000.0
2007-11-22 23:50:00,223.59,223.59,223.43,223.49,195100000.0
2007-11-22 23:51:00,223.49,223.49,223.33,223.34,349300000.0
2007-11-22 23:52:00,223.35,223.43,223.345,223.42,168600000.0
2007-11-22 23:53:00,223.42,223.55,223.42,223.52,137100000.0
2007-11-22 23:54:00,223.52,223.56,223.52,223.54,4100000.0
2007-11-22 23:55:00,223.56,223.56,223.55,223.55,5000000.0
2007-11-22 23:56:00,223.52,223.55,223.51,223.54,193400000.0
2007-11-22 23:57:00,223.53,223.53,223.53,223.53,9700000.0
2007-11-22 23:58:00,223.53,223.53,223.53,223.53,8300000.0
2007-11-22 23:59:00,223.53,223.55,223.52,223.55,58000000.0
2007-11-23 00:00:00,223.55,223.58,223.52,223.52,116500000.0
2007-11-23 00:01:00,223.52,223.58,223.51,223.54,99000000.0
2007-11-23 00:02:00,223.54,223.58,223.54,223.57,131100000.0
2007-11-23 00:03:00,223.57,223.58,223.57,223.58,24000000.0
2007-11-23 00:04:00,223.58,223.59,223.57,223.57,18400000.0
2007-11-23 00:05:00,223.57,223.57,223.57,223.57,24000000.0
2007-11-23 00:06:00,223.515,223.58,223.515,223.57,75900000.0
2007-11-23 00:07:00,223.57,223.57,223.48,223.52,72600000.0
2007-11-23 00:08:00,223.52,223.52,223.52,223.52,20800000.0
2007-11-23 00:09:00,223.55,223.55,223.54,223.54,13600000.0
2007-11-23 00:10:00,223.54,223.59,223.49,223.53,36000000.0
2007-11-23 00:11:00,223.53,223.53,223.47,223.49,157400000.0
2007-11-23 00:12:00,223.49,223.59,223.47,223.59,28500000.0
2007-11-23 00:13:00,223.59,223.63,223.53,223.63,35000000.0
2007-11-23 00:14:00,223.63,223.63,223.51,223.62,32700000.0
2007-11-23 00:15:00,223.62,223.62,223.57,223.61,45700000.0
2007-11-23 00:16:00,223.57,223.73,223.57,223.71,74800000.0
2007-11-23 00:17:00,223.71,223.73,223.62,223.65,36800000.0
2007-11-23 00:18:00,223.65,223.86,223.65,223.85,75000000.0
2007-11-23 00:19:00,223.85,223.87,223.81,223.81,19100000.0
2007-11-23 00:20:00,223.81,223.81,223.67,223.67,9300000.0
2007-11-23 00:21:00,223.68,223.83,223.68,223.83,32400000.0
2007-11-23 00:22:00,223.83,223.83,223.78,223.81,24000000.0
2007-11-23 00:23:00,223.81,223.82,223.8,223.8,44900000.0
2007-11-23 00:24:00,223.8,223.81,223.78,223.79,33600000.0
2007-11-23 00:25:00,223.79,223.81,223.79,223.81,21600000.0
2007-11-23 00:26:00,223.81,223.83,223.8,223.8,25600000.0
2007-11-23 00:27:00,223.8,223.84,223.8,223.84,15900000.0
2007-11-23 00:28:00,223.84,223.84,223.84,223.84,4800000.0
2007-11-23 00:29:00,223.84,223.86,223.77,223.82,117100000.0
2007-11-23 00:30:00,223.82,223.84,223.8,223.84,54400000.0
2007-11-23 00:31:00,223.84,223.9,223.84,223.86,92900000.0
2007-11-23 00:32:00,223.86,223.86,223.84,223.85,18900000.0
2007-11-23 00:33:00,223.85,223.85,223.85,223.85,2500000.0
2007-11-23 00:34:00,223.85,223.85,223.84,223.84,3300000.0
2007-11-23 00:35:00,223.85,223.86,223.85,223.86,3000000.0
2007-11-23 00:36:00,223.86,223.86,223.84,223.86,6800000.0
2007-11-23 00:37:00,223.86,223.86,223.85,223.85,75400000.0
2007-11-23 00:38:00,223.86,223.87,223.86,223.87,60000000.0
2007-11-23 00:39:00,223.87,223.89,223.86,223.86,90600000.0
2007-11-23 00:40:00,223.86,223.86,223.86,223.86,12000000.0
2007-11-23 00:41:00,223.86,223.86,223.86,223.86,13000000.0
2007-11-23 00:42:00,223.85,223.86,223.82,223.85,50900000.0
2007-11-23 00:43:00,223.85,223.86,223.84,223.86,19600000.0
2007-11-23 00:44:00,223.86,223.86,223.86,223.86,7500000.0
2007-11-23 00:45:00,223.86,223.86,223.86,223.86,8500000.0
2007-11-23 00:46:00,223.86,223.86,223.8,223.86,5500000.0
2007-11-23 00:47:00,223.86,223.88,223.86,223.88,38600000.0
2007-11-23 00:48:00,223.855,223.884,223.791,223.855,301800000.0
2007-11-23 00:49:00,223.86,223.86,223.84,223.84,12500000.0
2007-11-23 00:50:00,223.84,223.84,223.84,223.84,2500000.0
2007-11-23 00:51:00,223.84,223.84,223.84,223.84,7500000.0
2007-11-23 00:52:00,223.84,223.84,223.84,223.84,1000000.0
2007-11-23 00:53:00,223.81,223.84,223.81,223.83,5300000.0
2007-11-23 00:54:00,223.83,223.83,223.83,223.83,9000000.0
2007-11-23 00:55:00,223.83,223.85,223.83,223.83,18700000.0
2007-11-23 00:56:00,223.81,223.81,223.81,223.81,200000.0
2007-11-23 00:57:00,223.81,223.83,223.78,223.82,32300000.0
2007-11-23 00:58:00,223.82,223.84,223.79,223.82,31200000.0
2007-11-23 00:59:00,223.82,223.82,223.79,223.81,22300000.0
2007-11-23 01:00:00,223.81,223.81,223.81,223.81,2500000.0
2007-11-23 01:01:00,223.84,223.84,223.81,223.81,3400000.0
2007-11-23 01:02:00,223.81,223.84,223.79,223.84,21500000.0
2007-11-23 01:03:00,223.84,223.84,223.82,223.82,8000000.0
2007-11-23 01:04:00,223.82,223.82,223.78,223.8,24200000.0
2007-11-23 01:05:00,223.8,223.82,223.78,223.78,32900000.0
2007-11-23 01:06:00,223.79,223.79,223.77,223.78,40100000.0
2007-11-23 01:07:00,223.79,223.8,223.74,223.74,351600000.0
2007-11-23 01:08:00,223.74,223.75,223.7,223.72,145900000.0
2007-11-23 01:09:00,223.72,223.74,223.68,223.68,31400000.0
2007-11-23 01:10:00,223.68,223.69,223.68,223.68,18100000.0
2007-11-23 01:11:00,223.67,223.68,223.67,223.68,20800000.0
2007-11-23 01:12:00,223.68,223.76,223.68,223.76,39700000.0
2007-11-23 01:13:00,223.76,223.78,223.76,223.78,32300000.0
2007-11-23 01:14:00,223.77,223.77,223.77,223.77,56000000.0
2007-11-23 01:15:00,223.785,223.82,223.785,223.8,24900000.0
2007-11-23 01:16:00,223.8,223.8,223.79,223.79,24000000.0
2007-11-23 01:17:00,223.79,223.79,223.79,223.79,800000.0
2007-11-23 01:18:00,223.79,223.79,223.79,223.79,2400000.0
2007-11-23 01:19:00,223.79,223.79,223.77,223.78,9000000.0
2007-11-23 01:20:00,223.78,223.78,223.69,223.73,10600000.0
2007-11-23 01:21:00,223.73,223.76,223.72,223.73,58500000.0
2007-11-23 01:22:00,223.73,223.73,223.72,223.72,63400000.0
2007-11-23 01:23:00,223.72,223.76,223.72,223.72,205900000.0
2007-11-23 01:24:00,223.73,223.73,223.71,223.71,62400000.0
2007-11-23 01:25:00,223.71,223.73,223.68,223.71,63200000.0
2007-11-23 01:26:00,223.71,223.74,223.69,223.74,23200000.0
2007-11-23 01:27:00,223.74,223.76,223.74,223.74,54600000.0
2007-11-23 01:28:00,223.77,223.8,223.77,223.79,40900000.0
2007-11-23 01:29:00,223.77,223.79,223.77,223.77,19200000.0
2007-11-23 01:30:00,223.77,223.78,223.76,223.76,14800000.0
2007-11-23 01:31:00,223.76,223.76,223.66,223.75,45500000.0
2007-11-23 01:32:00,223.75,223.78,223.75,223.78,43600000.0
2007-11-23 01:33:00,223.77,223.78,223.71,223.71,58100000.0
2007-11-23 01:34:00,223.71,223.71,223.64,223.67,25700000.0
2007-11-23 01:35:00,223.67,223.69,223.63,223.69,47700000.0
2007-11-23 01:36:00,223.69,223.73,223.68,223.71,45900000.0
2007-11-23 01:37:00,223.71,223.74,223.69,223.72,52300000.0
2007-11-23 01:38:00,223.72,223.72,223.67,223.68,34100000.0
2007-11-23 01:39:00,223.67,223.69,223.66,223.69,79500000.0
2007-11-23 01:40:00,223.69,223.69,223.68,223.69,14200000.0
2007-11-23 01:41:00,223.69,223.69,223.67,223.67,18700000.0
2007-11-23 01:42:00,223.67,223.69,223.66,223.69,24400000.0
2007-11-23 01:43:00,223.67,223.7,223.66,223.68,58800000.0
2007-11-23 01:44:00,223.71,223.71,223.69,223.69,8000000.0
2007-11-23 01:45:00,223.69,223.75,223.67,223.69,13100000.0
2007-11-23 01:46:00,223.71,223.71,223.7,223.71,2300000.0
2007-11-23 01:47:00,223.71,223.71,223.71,223.71,18600000.0
2007-11-23 01:48:00,223.71,223.71,223.7,223.71,52800000.0
2007-11-23 01:49:00,223.71,223.72,223.71,223.71,72900000.0
2007-11-23 01:50:00,223.71,223.78,223.695,223.78,197000001.0
2007-11-23 01:51:00,223.78,223.78,223.74,223.75,127200000.0
2007-11-23 01:52:00,223.75,223.75,223.74,223.74,9700000.0
2007-11-23 01:53:00,223.74,223.75,223.74,223.75,5500000.0
2007-11-23 01:54:00,223.75,223.75,223.75,223.75,4000000.0
2007-11-23 01:55:00,223.75,223.75,223.74,223.74,1900000.0
2007-11-23 01:56:00,223.74,223.74,223.69,223.71,135700000.0
2007-11-23 01:57:00,223.71,223.74,223.71,223.74,134300000.0
2007-11-23 01:58:00,223.74,223.74,223.74,223.74,62400000.0
2007-11-23 01:59:00,223.74,223.75,223.69,223.7,121600000.0
2007-11-23 02:00:00,223.7,223.71,223.645,223.68,210800000.0
2007-11-23 02:01:00,223.68,223.74,223.68,223.72,29400000.0
2007-11-23 02:02:00,223.72,223.75,223.7,223.75,39400000.0
2007-11-23 02:03:00,223.75,223.75,223.73,223.73,45300000.0
2007-11-23 02:04:00,223.73,223.77,223.73,223.73,31100000.0
2007-11-23 02:05:00,223.71,223.72,223.71,223.71,34100000.0
2007-11-23 02:06:00,223.72,223.75,223.71,223.73,83200000.0
2007-11-23 02:07:00,223.72,223.73,223.72,223.73,11600000.0
2007-11-23 02:08:00,223.73,223.73,223.73,223.73,15400000.0
2007-11-23 02:09:00,223.73,223.74,223.7,223.74,112100000.0
2007-11-23 02:10:00,223.74,223.78,223.73,223.74,60700000.0
2007-11-23 02:11:00,223.73,223.76,223.7,223.73,25500000.0
2007-11-23 02:12:00,223.76,223.76,223.68,223.71,5200000.0
2007-11-23 02:13:00,223.71,223.72,223.66,223.69,51600000.0
2007-11-23 02:14:00,223.67,223.74,223.66,223.67,228900000.0
2007-11-23 02:15:00,223.67,223.67,223.65,223.67,88000000.0
2007-11-23 02:16:00,223.67,223.72,223.66,223.72,122700000.0
2007-11-23 02:17:00,223.72,223.72,223.67,223.67,259800000.0
2007-11-23 02:18:00,223.67,223.67,223.65,223.67,424200000.0
2007-11-23 02:19:00,223.67,223.69,223.67,223.67,68600000.0
2007-11-23 02:20:00,223.68,223.75,223.67,223.74,273300000.0
2007-11-23 02:21:00,223.74,223.75,223.69,223.72,89300000.0
2007-11-23 02:22:00,223.72,223.76,223.67,223.72,54900000.0
2007-11-23 02:23:00,223.72,223.72,223.71,223.72,35200000.0
2007-11-23 02:24:00,223.72,223.72,223.71,223.72,73300000.0
2007-11-23 02:25:00,223.72,223.78,223.71,223.72,74600000.0
2007-11-23 02:26:00,223.73,223.74,223.72,223.73,64300000.0
2007-11-23 02:27:00,223.73,223.77,223.73,223.77,80900000.0
2007-11-23 02:28:00,223.77,223.77,223.76,223.76,25800000.0
2007-11-23 02:29:00,223.76,223.76,223.74,223.76,59200000.0
2007-11-23 02:30:00,223.76,223.77,223.75,223.75,130600000.0
2007-11-23 02:31:00,223.77,223.78,223.77,223.78,125300000.0
2007-11-23 02:32:00,223.77,223.93,223.77,223.91,291500000.0
2007-11-23 02:33:00,223.91,223.94,223.89,223.94,194200000.0
2007-11-23 02:34:00,223.94,223.94,223.935,223.935,216000000.0
2007-11-23 02:35:00,223.93,223.96,223.93,223.96,260299993.0
2007-11-23 02:36:00,223.96,224.03,223.96,224.03,104900000.0
2007-11-23 02:37:00,224.02,224.06,224.02,224.04,90800000.0
2007-11-23 02:38:00,224.04,224.06,224.04,224.055,127100000.0
2007-11-23 02:39:00,224.055,224.12,224.05,224.06,141700000.0
2007-11-23 02:40:00,224.05,224.09,224.04,224.05,115800000.0
2007-11-23 02:41:00,224.05,224.08,224.05,224.08,79400000.0
2007-11-23 02:42:00,224.08,224.08,224.07,224.07,11800000.0
2007-11-23 02:43:00,224.07,224.07,224.01,224.03,69500000.0
2007-11-23 02:44:00,224.03,224.08,224.02,224.04,81600000.0
2007-11-23 02:45:00,224.04,224.04,224.04,224.04,27000000.0
2007-11-23 02:46:00,224.04,224.07,224.04,224.07,168700000.0
2007-11-23 02:47:00,224.07,224.12,224.07,224.1,185700000.0
2007-11-23 02:48:00,224.1,224.12,224.08,224.1,147500000.0
2007-11-23 02:49:00,224.1,224.13,224.1,224.12,111600000.0
2007-11-23 02:50:00,224.12,224.14,224.1,224.12,251700000.0
2007-11-23 02:51:00,224.12,224.14,224.1,224.1,96900000.0
2007-11-23 02:52:00,224.1,224.11,224.09,224.09,69400000.0
2007-11-23 02:53:00,224.09,224.13,224.08,224.12,83900000.0
2007-11-23 02:54:00,224.12,224.16,224.12,224.16,199400000.0
2007-11-23 02:55:00,224.16,224.16,224.08,224.13,101800000.0
2007-11-23 02:56:00,224.13,224.17,224.11,224.13,99200000.0
2007-11-23 02:57:00,224.16,224.19,224.13,224.14,73100000.0
2007-11-23 02:58:00,224.14,224.15,224.13,224.13,2600000.0
2007-11-23 02:59:00,224.13,224.15,224.12,224.14,122900001.0
2007-11-23 03:00:00,224.14,224.22,224.14,224.19,256100000.0
2007-11-23 03:01:00,224.19,224.21,224.18,224.2,308500000.0
2007-11-23 03:02:00,224.2,224.2,224.05,224.12,305600000.0
2007-11-23 03:03:00,224.12,224.18,224.12,224.15,311800000.0
2007-11-23 03:04:00,224.15,224.17,224.07,224.11,247700000.0
2007-11-23 03:05:00,224.11,224.17,224.1,224.1,474599996.0
2007-11-23 03:06:00,224.13,224.2,224.12,224.16,448000000.0
2007-11-23 03:07:00,224.15,224.2,224.11,224.14,516800000.0
2007-11-23 03:08:00,224.14,224.16,224.11,224.12,331100000.0
2007-11-23 03:09:00,224.12,224.15,224.09,224.1,396000000.0
2007-11-23 03:10:00,224.1,224.22,224.1,224.17,478900001.0
2007-11-23 03:11:00,224.17,224.19,224.14,224.18,132100000.0
2007-11-23 03:12:00,224.19,224.21,224.17,224.19,61800000.0
2007-11-23 03:13:00,224.19,224.24,224.17,224.19,185100000.0
2007-11-23 03:14:00,224.2,224.2,224.17,224.175,57400000.0
2007-11-23 03:15:00,224.175,224.21,224.165,224.17,68500000.0
2007-11-23 03:16:00,224.17,224.17,224.14,224.15,75600000.0
2007-11-23 03:17:00,224.15,224.15,224.13,224.145,58700000.0
2007-11-23 03:18:00,224.145,224.25,224.14,224.23,234400000.0
2007-11-23 03:19:00,224.23,224.37,224.22,224.355,229800001.0
2007-11-23 03:20:00,224.355,224.515,224.335,224.495,367700000.0
2007-11-23 03:21:00,224.5,224.54,224.42,224.46,309100000.0
2007-11-23 03:22:00,224.46,224.56,224.335,224.345,473400000.0
2007-11-23 03:23:00,224.36,224.45,224.32,224.37,494400000.0
2007-11-23 03:24:00,224.365,224.56,224.35,224.49,354800000.0
2007-11-23 03:25:00,224.49,224.56,224.455,224.51,344700000.0
2007-11-23 03:26:00,224.51,224.605,224.48,224.57,492300000.0
2007-11-23 03:27:00,224.575,224.62,224.56,224.605,541300000.0
2007-11-23 03:28:00,224.615,224.63,224.58,224.6,517300000.0
2007-11-23 03:29:00,224.6,224.68,224.59,224.665,522000000.0
2007-11-23 03:30:00,224.66,224.765,224.635,224.71,1011600004.0
2007-11-23 03:31:00,224.71,224.71,224.595,224.65,540200000.0
2007-11-23 03:32:00,224.66,224.69,224.625,224.68,750300000.0
2007-11-23 03:33:00,224.68,224.7,224.485,224.485,348799999.0
2007-11-23 03:34:00,224.49,224.57,224.49,224.49,771200000.0
2007-11-23 03:35:00,224.49,224.63,224.49,224.61,887400001.0
2007-11-23 03:36:00,224.61,224.63,224.545,224.59,686900000.0
2007-11-23 03:37:00,224.59,224.63,224.55,224.62,501700000.0
2007-11-23 03:38:00,224.63,224.64,224.52,224.59,620900000.0
2007-11-23 03:39:00,224.595,224.725,224.57,224.59,416600000.0
2007-11-23 03:40:00,224.58,224.74,224.58,224.66,676700000.0
2007-11-23 03:41:00,224.66,224.745,224.65,224.72,344600000.0
2007-11-23 03:42:00,224.71,224.72,224.585,224.615,371100000.0
2007-11-23 03:43:00,224.605,224.68,224.595,224.63,282800000.0
2007-11-23 03:44:00,224.63,224.65,224.53,224.535,138000000.0
2007-11-23 03:45:00,224.53,224.53,224.45,224.465,488500000.0
2007-11-23 03:46:00,224.465,224.485,224.335,224.335,240300000.0
2007-11-23 03:47:00,224.335,224.335,224.19,224.2,266100000.0
2007-11-23 03:48:00,224.195,224.24,224.15,224.23,461600000.0
2007-11-23 03:49:00,224.23,224.24,224.105,224.13,266300000.0
2007-11-23 03:50:00,224.13,224.17,224.09,224.09,292100000.0
2007-11-23 03:51:00,224.095,224.15,223.955,224.15,693100000.0
2007-11-23 03:52:00,224.13,224.19,224.11,224.135,516800002.0
2007-11-23 03:53:00,224.15,224.15,224.05,224.13,261600000.0
2007-11-23 03:54:00,224.13,224.21,224.05,224.14,474100000.0
2007-11-23 03:55:00,224.14,224.145,224.05,224.105,482599999.0
2007-11-23 03:56:00,224.105,224.135,224.025,224.05,303700000.0
2007-11-23 03:57:00,224.06,224.105,224.02,224.065,871250000.0
2007-11-23 03:58:00,224.065,224.085,223.945,223.995,525600000.0
2007-11-23 03:59:00,223.995,224.065,223.995,224.035,252800000.0
2007-11-23 04:00:00,224.035,224.095,223.985,224.095,272800000.0
2007-11-23 04:01:00,224.085,224.095,224.02,224.06,248000000.0
2007-11-23 04:02:00,224.07,224.07,223.995,224.05,152600000.0
2007-11-23 04:03:00,224.04,224.1,224.04,224.08,125300000.0
2007-11-23 04:04:00,224.08,224.225,224.08,224.205,367500000.0
2007-11-23 04:05:00,224.205,224.215,224.09,224.1,216800000.0
2007-11-23 04:06:00,224.09,224.11,224.05,224.05,165300000.0
2007-11-23 04:07:00,224.08,224.105,224.05,224.08,418000000.0
2007-11-23 04:08:00,224.08,224.08,224.05,224.08,405900000.0
2007-11-23 04:09:00,224.08,224.09,224.075,224.085,107100000.0
2007-11-23 04:10:00,224.085,224.09,224.03,224.08,94300000.0
2007-11-23 04:11:00,224.08,224.08,223.99,224.07,92600000.0
2007-11-23 04:12:00,224.07,224.18,224.07,224.07,171200000.0
2007-11-23 04:13:00,224.07,224.085,224.0,224.035,356000000.0
2007-11-23 04:14:00,224.035,224.1,224.02,224.02,298400000.0
2007-11-23 04:15:00,224.02,224.04,223.97,223.99,264700000.0
2007-11-23 04:16:00,223.99,224.015,223.975,223.99,306400000.0
2007-11-23 04:17:00,223.99,224.095,223.99,224.025,608900000.0
2007-11-23 04:18:00,224.025,224.05,223.985,223.995,481000000.0
2007-11-23 04:19:00,224.01,224.045,223.98,224.045,394600000.0
2007-11-23 04:20:00,224.045,224.05,224.025,224.04,112700000.0
2007-11-23 04:21:00,224.04,224.14,224.035,224.07,401699999.0
2007-11-23 04:22:00,224.07,224.12,224.06,224.1,150400000.0
2007-11-23 04:23:00,224.1,224.13,224.1,224.13,68800000.0
2007-11-23 04:24:00,224.13,224.15,224.055,224.12,186900000.0
2007-11-23 04:25:00,224.12,224.13,224.06,224.085,220500000.0
2007-11-23 04:26:00,224.085,224.14,224.085,224.14,166300000.0
2007-11-23 04:27:00,224.14,224.15,224.1,224.145,286100001.0
2007-11-23 04:28:00,224.14,224.16,224.13,224.15,52800000.0
2007-11-23 04:29:00,224.16,224.16,224.14,224.14,75200000.0
2007-11-23 04:30:00,224.15,224.15,224.08,224.08,83400000.0
2007-11-23 04:31:00,224.12,224.185,224.075,224.125,464300000.0
2007-11-23 04:32:00,224.125,224.28,223.88,223.89,642000000.0
2007-11-23 04:33:00,223.89,224.04,223.89,223.905,378300000.0
2007-11-23 04:34:00,223.905,223.95,223.775,223.81,388100000.0
2007-11-23 04:35:00,223.81,223.9,223.785,223.825,681600000.0
2007-11-23 04:36:00,223.82,223.88,223.77,223.87,382900000.0
2007-11-23 04:37:00,223.87,223.885,223.685,223.79,624900000.0
2007-11-23 04:38:00,223.79,223.85,223.78,223.805,324200000.0
2007-11-23 04:39:00,223.805,223.905,223.75,223.78,574300000.0
2007-11-23 04:40:00,223.78,223.905,223.78,223.905,463200000.0
2007-11-23 04:41:00,223.905,223.945,223.865,223.88,485800000.0
2007-11-23 04:42:00,223.88,223.89,223.81,223.845,232100000.0
2007-11-23 04:43:00,223.845,223.86,223.73,223.74,360300000.0
2007-11-23 04:44:00,223.74,223.805,223.73,223.76,326200000.0
2007-11-23 04:45:00,223.76,223.76,223.61,223.64,430800000.0
2007-11-23 04:46:00,223.645,223.645,223.55,223.56,384300000.0
2007-11-23 04:47:00,223.56,223.74,223.56,223.74,421300001.0
2007-11-23 04:48:00,223.74,223.77,223.59,223.7,556499999.0
2007-11-23 04:49:00,223.7,223.71,223.625,223.625,240900000.0
2007-11-23 04:50:00,223.63,223.63,223.565,223.585,364500000.0
2007-11-23 04:51:00,223.59,223.59,223.465,223.53,139100000.0
2007-11-23 04:52:00,223.525,223.525,223.44,223.455,432800000.0
2007-11-23 04:53:00,223.455,223.52,223.455,223.485,430100000.0
2007-11-23 04:54:00,223.49,223.54,223.485,223.53,237700000.0
2007-11-23 04:55:00,223.53,223.61,223.5,223.575,457200000.0
2007-11-23 04:56:00,223.575,223.61,223.57,223.61,258200000.0
2007-11-23 04:57:00,223.61,223.62,223.58,223.6,333000000.0
2007-11-23 04:58:00,223.6,223.605,223.58,223.605,126900000.0
2007-11-23 04:59:00,223.605,223.62,223.56,223.59,403100001.0
2007-11-23 05:00:00,223.61,223.63,223.59,223.59,101900000.0
2007-11-23 05:01:00,223.59,223.61,223.495,223.575,307800000.0
2007-11-23 05:02:00,223.575,223.6,223.575,223.59,14100000.0
2007-11-23 05:03:00,223.59,223.63,223.565,223.61,167400000.0
2007-11-23 05:04:00,223.61,223.62,223.6,223.62,4400000.0
2007-11-23 05:05:00,223.62,223.635,223.585,223.585,248199999.0
2007-11-23 05:06:00,223.595,223.685,223.595,223.665,138800000.0
2007-11-23 05:07:00,223.665,223.665,223.59,223.66,330100000.0
2007-11-23 05:08:00,223.66,223.685,223.63,223.685,372100000.0
2007-11-23 05:09:00,223.685,223.705,223.64,223.68,154500000.0
2007-11-23 05:10:00,223.68,223.68,223.645,223.645,89800000.0
2007-11-23 05:11:00,223.645,223.665,223.645,223.665,66400000.0
2007-11-23 05:12:00,223.665,223.675,223.64,223.675,84000000.0
2007-11-23 05:13:00,223.675,223.695,223.675,223.69,136800000.0
2007-11-23 05:14:00,223.69,223.705,223.665,223.685,279500000.0
2007-11-23 05:15:00,223.685,223.705,223.665,223.675,256800000.0
2007-11-23 05:16:00,223.675,223.765,223.66,223.765,591500001.0
2007-11-23 05:17:00,223.76,223.81,223.76,223.79,395800000.0
2007-11-23 05:18:00,223.79,223.795,223.74,223.74,487700000.0
2007-11-23 05:19:00,223.74,223.75,223.69,223.715,504800000.0
2007-11-23 05:20:00,223.71,223.77,223.71,223.77,250500000.0
2007-11-23 05:21:00,223.77,223.77,223.76,223.76,144000000.0
2007-11-23 05:22:00,223.76,223.76,223.725,223.74,330700000.0
2007-11-23 05:23:00,223.74,223.74,223.72,223.725,171000000.0
2007-11-23 05:24:00,223.725,223.73,223.705,223.72,150200000.0
2007-11-23 05:25:00,223.715,223.765,223.705,223.765,58400000.0
2007-11-23 05:26:00,223.785,223.79,223.74,223.75,272600000.0
2007-11-23 05:27:00,223.75,223.84,223.75,223.84,288900000.0
2007-11-23 05:28:00,223.84,223.84,223.77,223.78,374200000.0
2007-11-23 05:29:00,223.77,223.8,223.74,223.8,516100000.0
2007-11-23 05:30:00,223.8,223.8,223.755,223.76,340400000.0
2007-11-23 05:31:00,223.76,223.79,223.76,223.77,246600000.0
2007-11-23 05:32:00,223.77,223.8,223.765,223.8,256200000.0
2007-11-23 05:33:00,223.8,223.8,223.755,223.77,177000000.0
2007-11-23 05:34:00,223.77,223.77,223.745,223.76,301000000.0
2007-11-23 05:35:00,223.77,223.77,223.74,223.75,119200000.0
2007-11-23 05:36:00,223.75,223.775,223.74,223.775,140000000.0
2007-11-23 05:37:00,223.77,223.825,223.77,223.805,59300000.0
2007-11-23 05:38:00,223.805,223.805,223.66,223.715,271800000.0
2007-11-23 05:39:00,223.71,223.72,223.655,223.68,152000000.0
2007-11-23 05:40:00,223.67,223.68,223.63,223.65,284100000.0
2007-11-23 05:41:00,223.66,223.72,223.65,223.695,226000000.0
2007-11-23 05:42:00,223.695,223.74,223.685,223.74,200300000.0
2007-11-23 05:43:00,223.735,223.74,223.68,223.68,178800000.0
2007-11-23 05:44:00,223.66,223.66,223.605,223.655,233700000.0
2007-11-23 05:45:00,223.655,223.67,223.64,223.67,79800000.0
2007-11-23 05:46:00,223.68,223.69,223.635,223.67,207900000.0
2007-11-23 05:47:00,223.66,223.67,223.65,223.67,90500000.0
2007-11-23 05:48:00,223.67,223.67,223.61,223.61,154400000.0
2007-11-23 05:49:00,223.62,223.625,223.55,223.56,244800000.0
2007-11-23 05:50:00,223.56,223.585,223.545,223.56,187000000.0
2007-11-23 05:51:00,223.56,223.57,223.55,223.55,30300000.0
2007-11-23 05:52:00,223.55,223.56,223.535,223.56,56900000.0
2007-11-23 05:53:00,223.56,223.57,223.55,223.55,153300000.0
2007-11-23 05:54:00,223.55,223.56,223.54,223.54,165800000.0
2007-11-23 05:55:00,223.54,223.55,223.44,223.44,308900000.0
2007-11-23 05:56:00,223.445,223.48,223.38,223.46,790000000.0
2007-11-23 05:57:00,223.46,223.505,223.435,223.505,81700000.0
2007-11-23 05:58:00,223.505,223.505,223.47,223.505,52000000.0
2007-11-23 05:59:00,223.505,223.525,223.505,223.51,96800000.0
2007-11-23 06:00:00,223.51,223.65,223.5,223.635,121400000.0
2007-11-23 06:01:00,223.635,223.65,223.53,223.545,234500000.0
2007-11-23 06:02:00,223.535,223.59,223.52,223.525,328300000.0
2007-11-23 06:03:00,223.525,223.65,223.525,223.605,171400000.0
2007-11-23 06:04:00,223.605,223.635,223.55,223.605,155000000.0
2007-11-23 06:05:00,223.605,223.61,223.57,223.57,89600000.0
2007-11-23 06:06:00,223.565,223.635,223.535,223.595,107200000.0
2007-11-23 06:07:00,223.595,223.595,223.57,223.57,96500000.0
2007-11-23 06:08:00,223.57,223.575,223.46,223.47,282700000.0
2007-11-23 06:09:00,223.47,223.505,223.43,223.43,161400000.0
2007-11-23 06:10:00,223.425,223.43,223.375,223.39,397300000.0
2007-11-23 06:11:00,223.39,223.41,223.37,223.39,144100000.0
2007-11-23 06:12:00,223.39,223.4,223.295,223.3,229600000.0
2007-11-23 06:13:00,223.3,223.3,223.26,223.3,160800000.0
2007-11-23 06:14:00,223.3,223.315,223.26,223.27,181100000.0
2007-11-23 06:15:00,223.3,223.3,223.06,223.1,769800000.0
2007-11-23 06:16:00,223.085,223.165,223.055,223.16,775999999.0
2007-11-23 06:17:00,223.16,223.21,223.11,223.195,995599999.0
2007-11-23 06:18:00,223.2,223.235,223.17,223.19,532700000.0
2007-11-23 06:19:00,223.19,223.19,223.05,223.075,593200000.0
2007-11-23 06:20:00,223.075,223.135,223.035,223.115,519299998.0
2007-11-23 06:21:00,223.115,223.15,223.11,223.15,400800000.0
2007-11-23 06:22:00,223.15,223.205,223.05,223.205,285200000.0
2007-11-23 06:23:00,223.205,223.205,223.045,223.12,662900000.0
2007-11-23 06:24:00,223.125,223.21,223.1,223.19,655399999.0
2007-11-23 06:25:00,223.19,223.23,223.145,223.145,509900000.0
2007-11-23 06:26:00,223.145,223.145,223.03,223.1,395200000.0
2007-11-23 06:27:00,223.09,223.12,222.89,222.89,356000000.0
2007-11-23 06:28:00,222.91,222.98,222.88,222.9,468800000.0
2007-11-23 06:29:00,222.9,222.96,222.845,222.85,908400000.0
2007-11-23 06:30:00,222.85,222.92,222.825,222.92,665600000.0
2007-11-23 06:31:00,222.92,223.04,222.85,222.995,863600000.0
2007-11-23 06:32:00,222.995,223.01,222.91,222.97,592199999.0
2007-11-23 06:33:00,222.935,222.985,222.86,222.9,560600000.0
2007-11-23 06:34:00,222.9,222.9,222.82,222.885,553500000.0
2007-11-23 06:35:00,222.885,222.96,222.87,222.96,646300001.0
2007-11-23 06:36:00,222.96,223.02,222.91,222.975,722999999.0
2007-11-23 06:37:00,222.975,223.1,222.96,223.09,352099999.0
2007-11-23 06:38:00,223.08,223.08,223.0,223.02,421500000.0
2007-11-23 06:39:00,223.02,223.065,222.995,223.03,179500000.0
2007-11-23 06:40:00,223.03,223.08,223.03,223.08,120000000.0
2007-11-23 06:41:00,223.08,223.11,222.985,223.01,417200000.0
2007-11-23 06:42:00,223.01,223.01,222.9,222.95,521800000.0
2007-11-23 06:43:00,222.96,223.0,222.96,222.98,118400000.0
2007-11-23 06:44:00,222.98,222.98,222.93,222.96,166200000.0
2007-11-23 06:45:00,222.97,223.0,222.955,222.99,146300000.0
2007-11-23 06:46:00,222.98,223.0,222.97,222.98,210400000.0
2007-11-23 06:47:00,222.98,223.02,222.975,223.01,294000000.0
2007-11-23 06:48:00,223.02,223.03,222.99,223.02,88600000.0
2007-11-23 06:49:00,223.03,223.05,223.02,223.04,189600000.0
2007-11-23 06:50:00,223.04,223.04,222.95,222.99,459200000.0
2007-11-23 06:51:00,222.99,223.03,222.965,222.98,649600000.0
2007-11-23 06:52:00,222.99,223.02,222.97,223.0,328600000.0
2007-11-23 06:53:00,223.0,223.0,222.96,223.0,551900001.0
2007-11-23 06:54:00,223.0,223.02,222.86,222.98,424200000.0
2007-11-23 06:55:00,222.975,223.01,222.97,222.99,140800000.0
2007-11-23 06:56:00,222.99,223.02,222.98,222.99,191400000.0
2007-11-23 06:57:00,222.955,223.015,222.955,223.01,34800000.0
2007-11-23 06:58:00,223.015,223.04,223.015,223.04,103200000.0
2007-11-23 06:59:00,223.03,223.03,223.01,223.02,193600000.0
2007-11-23 07:00:00,223.02,223.03,222.98,222.99,372000000.0
2007-11-23 07:01:00,223.0,223.01,222.985,223.01,167200000.0
2007-11-23 07:02:00,223.01,223.01,222.93,222.965,352800000.0
2007-11-23 07:03:00,222.965,223.01,222.94,222.95,325500000.0
2007-11-23 07:04:00,222.97,223.01,222.945,222.98,143700000.0
2007-11-23 07:05:00,222.98,223.0,222.965,222.99,116000000.0
2007-11-23 07:06:00,222.99,222.99,222.945,222.945,179300000.0
2007-11-23 07:07:00,222.945,222.97,222.9,222.95,311800000.0
2007-11-23 07:08:00,222.95,222.95,222.915,222.915,83000000.0
2007-11-23 07:09:00,222.93,222.94,222.89,222.9,141900000.0
2007-11-23 07:10:00,222.9,222.91,222.885,222.91,99300000.0
2007-11-23 07:11:00,222.91,222.92,222.885,222.92,171200000.0
2007-11-23 07:12:00,222.92,222.93,222.89,222.93,199300000.0
2007-11-23 07:13:00,222.9,222.955,222.9,222.95,117200000.0
2007-11-23 07:14:00,222.95,223.07,222.94,223.03,145300000.0
2007-11-23 07:15:00,223.03,223.11,223.025,223.045,152400000.0
2007-11-23 07:16:00,223.045,223.09,223.04,223.09,232800000.0
2007-11-23 07:17:00,223.09,223.13,223.07,223.13,132400000.0
2007-11-23 07:18:00,223.13,223.21,223.11,223.195,218599999.0
2007-11-23 07:19:00,223.175,223.24,223.165,223.185,245500000.0
2007-11-23 07:20:00,223.185,223.195,223.15,223.18,151700000.0
2007-11-23 07:21:00,223.18,223.21,223.17,223.17,145300000.0
2007-11-23 07:22:00,223.17,223.21,223.17,223.19,313800000.0
2007-11-23 07:23:00,223.2,223.2,223.15,223.15,69100000.0
2007-11-23 07:24:00,223.15,223.16,223.15,223.15,124800000.0
2007-11-23 07:25:00,223.15,223.18,223.14,223.16,302400000.0
2007-11-23 07:26:00,223.16,223.17,223.12,223.12,390799996.0
2007-11-23 07:27:00,223.12,223.13,223.085,223.11,187700000.0
2007-11-23 07:28:00,223.11,223.14,223.08,223.14,46900000.0
2007-11-23 07:29:00,223.14,223.14,223.065,223.12,272800000.0
2007-11-23 07:30:00,223.12,223.12,223.0,223.01,194100000.0
2007-11-23 07:31:00,223.01,223.06,223.0,223.01,134500000.0
2007-11-23 07:32:00,223.01,223.09,223.0,223.075,74000000.0
2007-11-23 07:33:00,223.075,223.105,223.075,223.105,87900000.0
2007-11-23 07:34:00,223.105,223.19,223.105,223.185,280800000.0
2007-11-23 07:35:00,223.18,223.245,223.18,223.205,279200000.0
2007-11-23 07:36:00,223.205,223.205,223.095,223.14,401000000.0
2007-11-23 07:37:00,223.14,223.17,223.13,223.13,65200000.0
2007-11-23 07:38:00,223.13,223.15,223.13,223.15,16800000.0
2007-11-23 07:39:00,223.15,223.16,223.14,223.16,88800000.0
2007-11-23 07:40:00,223.175,223.18,223.11,223.13,123600000.0
2007-11-23 07:41:00,223.14,223.17,223.09,223.14,329200000.0
2007-11-23 07:42:00,223.14,223.16,222.95,222.98,329600000.0
2007-11-23 07:43:00,222.98,222.98,222.91,222.92,183200000.0
2007-11-23 07:44:00,222.92,222.94,222.865,222.875,236800000.0
2007-11-23 07:45:00,222.875,222.945,222.85,222.94,412000000.0
2007-11-23 07:46:00,222.94,222.98,222.905,222.95,461000000.0
2007-11-23 07:47:00,222.95,223.01,222.93,222.955,263700000.0
2007-11-23 07:48:00,222.955,223.01,222.955,223.01,424699999.0
2007-11-23 07:49:00,223.0,223.105,223.0,223.09,855400000.0
2007-11-23 07:50:00,223.09,223.09,223.045,223.085,722399995.0
2007-11-23 07:51:00,223.085,223.2,223.085,223.16,810500000.0
2007-11-23 07:52:00,223.16,223.21,223.16,223.19,295000000.0
2007-11-23 07:53:00,223.195,223.225,223.185,223.205,173300000.0
2007-11-23 07:54:00,223.22,223.22,223.18,223.19,66900000.0
2007-11-23 07:55:00,223.19,223.23,223.18,223.215,396200000.0
2007-11-23 07:56:00,223.22,223.28,223.175,223.26,375000000.0
2007-11-23 07:57:00,223.26,223.33,223.235,223.305,412700000.0
2007-11-23 07:58:00,223.31,223.335,223.225,223.26,274700000.0
2007-11-23 07:59:00,223.29,223.29,223.19,223.24,306900000.0
2007-11-23 08:00:00,223.25,223.29,223.22,223.235,272800000.0
2007-11-23 08:01:00,223.24,223.29,223.22,223.27,280300000.0
2007-11-23 08:02:00,223.26,223.29,223.245,223.27,276500000.0
2007-11-23 08:03:00,223.27,223.31,223.27,223.295,116700000.0
2007-11-23 08:04:00,223.3,223.39,223.295,223.37,104400000.0
2007-11-23 08:05:00,223.37,223.4,223.35,223.35,116300000.0
2007-11-23 08:06:00,223.35,223.37,223.33,223.33,211300000.0
2007-11-23 08:07:00,223.33,223.33,223.26,223.27,167500000.0
2007-11-23 08:08:00,223.27,223.27,223.19,223.2,147200000.0
2007-11-23 08:09:00,223.2,223.22,223.2,223.22,152700000.0
2007-11-23 08:10:00,223.22,223.22,223.17,223.22,240300000.0
2007-11-23 08:11:00,223.22,223.24,223.21,223.21,146000000.0
2007-11-23 08:12:00,223.21,223.21,223.12,223.12,204900000.0
2007-11-23 08:13:00,223.13,223.13,222.985,223.0,223300000.0
2007-11-23 08:14:00,223.0,223.03,222.85,222.855,195700000.0
2007-11-23 08:15:00,222.86,222.94,222.85,222.915,305800000.0
2007-11-23 08:16:00,222.915,223.0,222.89,223.0,227500000.0
2007-11-23 08:17:00,222.995,223.205,222.995,223.05,431300000.0
2007-11-23 08:18:00,223.055,223.055,222.95,222.99,504500000.0
2007-11-23 08:19:00,222.99,223.02,222.945,223.0,309200000.0
2007-11-23 08:20:00,223.0,223.02,222.95,222.955,252800000.0
2007-11-23 08:21:00,222.955,222.98,222.845,222.905,314600000.0
2007-11-23 08:22:00,222.905,222.98,222.885,222.93,209800000.0
2007-11-23 08:23:00,222.93,223.03,222.93,223.02,133300000.0
2007-11-23 08:24:00,223.02,223.09,223.0,223.0,118400000.0
2007-11-23 08:25:00,223.0,223.06,223.0,223.06,180100000.0
2007-11-23 08:26:00,223.06,223.08,223.04,223.065,125300000.0
2007-11-23 08:27:00,223.065,223.13,223.05,223.085,206000000.0
2007-11-23 08:28:00,223.085,223.11,223.02,223.03,219900000.0
2007-11-23 08:29:00,223.03,223.07,223.03,223.05,115200000.0
2007-11-23 08:30:00,223.05,223.05,223.035,223.05,37300000.0
2007-11-23 08:31:00,223.05,223.07,223.035,223.06,47800000.0
2007-11-23 08:32:00,223.06,223.06,222.965,223.01,161800000.0
2007-11-23 08:33:00,223.01,223.01,222.935,222.97,49600000.0
2007-11-23 08:34:00,222.97,222.97,222.92,222.95,101000000.0
2007-11-23 08:35:00,222.95,222.975,222.9,222.93,145100000.0
2007-11-23 08:36:00,222.91,222.93,222.89,222.92,50400000.0
2007-11-23 08:37:00,222.92,222.96,222.92,222.96,39700000.0
2007-11-23 08:38:00,222.96,223.005,222.94,222.99,303600000.0
2007-11-23 08:39:00,222.99,223.055,222.99,223.055,369800000.0
2007-11-23 08:40:00,223.055,223.2,223.055,223.18,266699999.0
2007-11-23 08:41:00,223.18,223.19,223.14,223.18,141500000.0
2007-11-23 08:42:00,223.18,223.25,223.155,223.18,281100000.0
2007-11-23 08:43:00,223.18,223.24,223.175,223.21,130400000.0
2007-11-23 08:44:00,223.21,223.22,223.095,223.12,157500000.0
2007-11-23 08:45:00,223.13,223.19,222.98,222.995,231600000.0
2007-11-23 08:46:00,223.0,223.09,223.0,223.08,105800000.0
2007-11-23 08:47:00,223.08,223.09,222.96,222.96,103600000.0
2007-11-23 08:48:00,222.97,222.99,222.945,222.965,68400000.0
2007-11-23 08:49:00,222.98,223.14,222.955,223.14,143900000.0
2007-11-23 08:50:00,223.14,223.15,223.03,223.06,189200000.0
2007-11-23 08:51:00,223.06,223.11,223.05,223.07,221600000.0
2007-11-23 08:52:00,223.07,223.12,223.07,223.085,172900000.0
2007-11-23 08:53:00,223.085,223.09,223.03,223.085,165800000.0
2007-11-23 08:54:00,223.085,223.085,223.05,223.085,306700000.0
2007-11-23 08:55:00,223.085,223.09,223.075,223.085,547800000.0
2007-11-23 08:56:00,223.085,223.13,223.075,223.13,202800000.0
2007-11-23 08:57:00,223.13,223.16,223.055,223.11,175400000.0
2007-11-23 08:58:00,223.11,223.175,223.09,223.16,126800000.0
2007-11-23 08:59:00,223.16,223.21,223.16,223.2,202300000.0
2007-11-23 09:00:00,223.2,223.29,223.185,223.29,193700000.0
2007-11-23 09:01:00,223.29,223.315,223.225,223.23,241300000.0
2007-11-23 09:02:00,223.23,223.23,223.14,223.165,180300000.0
2007-11-23 09:03:00,223.165,223.17,223.025,223.03,259600000.0
2007-11-23 09:04:00,223.035,223.08,222.985,223.02,161300000.0
2007-11-23 09:05:00,223.02,223.105,223.005,223.105,106600000.0
2007-11-23 09:06:00,223.105,223.14,223.05,223.055,137200000.0
2007-11-23 09:07:00,223.06,223.06,223.005,223.025,279500000.0
2007-11-23 09:08:00,223.025,223.04,222.96,222.97,209700000.0
2007-11-23 09:09:00,222.97,222.97,222.855,222.89,156900000.0
2007-11-23 09:10:00,222.89,222.99,222.88,222.99,79800000.0
2007-11-23 09:11:00,222.99,223.065,222.93,223.01,279300000.0
2007-11-23 09:12:00,223.01,223.11,222.99,223.06,91500000.0
2007-11-23 09:13:00,223.06,223.21,222.97,223.11,150100000.0
2007-11-23 09:14:00,223.11,223.17,223.08,223.17,97900000.0
2007-11-23 09:15:00,223.17,223.19,223.09,223.12,183400000.0
2007-11-23 09:16:00,223.12,223.13,223.055,223.06,127200000.0
2007-11-23 09:17:00,223.06,223.14,223.06,223.13,200800000.0
2007-11-23 09:18:00,223.125,223.16,223.11,223.15,246900000.0
2007-11-23 09:19:00,223.15,223.16,223.125,223.14,311800000.0
2007-11-23 09:20:00,223.14,223.15,223.05,223.06,204100000.0
2007-11-23 09:21:00,223.06,223.13,223.06,223.11,114000000.0
2007-11-23 09:22:00,223.11,223.16,223.055,223.12,319400000.0
2007-11-23 09:23:00,223.12,223.155,223.055,223.09,170300000.0
2007-11-23 09:24:00,223.08,223.18,223.06,223.17,317200000.0
2007-11-23 09:25:00,223.17,223.235,223.15,223.175,281700000.0
2007-11-23 09:26:00,223.17,223.3,223.17,223.255,318600000.0
2007-11-23 09:27:00,223.255,223.3,223.175,223.23,142400000.0
2007-11-23 09:28:00,223.23,223.31,223.23,223.27,179900000.0
2007-11-23 09:29:00,223.27,223.32,223.26,223.31,58100000.0
2007-11-23 09:30:00,223.31,223.36,223.28,223.32,106900000.0
2007-11-23 09:31:00,223.33,223.35,223.23,223.32,282700000.0
2007-11-23 09:32:00,223.31,223.39,223.285,223.32,287600000.0
2007-11-23 09:33:00,223.31,223.34,223.25,223.32,253600000.0
2007-11-23 09:34:00,223.325,223.34,223.245,223.26,231800000.0
2007-11-23 09:35:00,223.255,223.3,223.165,223.19,380100000.0
2007-11-23 09:36:00,223.19,223.25,223.16,223.17,236700000.0
2007-11-23 09:37:00,223.17,223.17,223.02,223.09,246600000.0
2007-11-23 09:38:00,223.08,223.11,222.985,223.01,299000000.0
2007-11-23 09:39:00,223.02,223.15,222.995,223.05,413000000.0
2007-11-23 09:40:00,223.05,223.17,223.04,223.13,186600000.0
2007-11-23 09:41:00,223.13,223.16,223.09,223.115,236600000.0
2007-11-23 09:42:00,223.115,223.19,223.025,223.025,368500000.0
2007-11-23 09:43:00,223.04,223.04,223.005,223.02,187200000.0
2007-11-23 09:44:00,223.02,223.08,223.02,223.06,215100000.0
2007-11-23 09:45:00,223.06,223.07,222.99,223.04,278000000.0
2007-11-23 09:46:00,223.04,223.09,222.98,223.0,446900000.0
2007-11-23 09:47:00,223.0,223.08,223.0,223.08,360000000.0
2007-11-23 09:48:00,223.08,223.13,223.04,223.11,250900000.0
2007-11-23 09:49:00,223.1,223.2,223.09,223.17,52700000.0
2007-11-23 09:50:00,223.17,223.17,223.02,223.105,245600000.0
2007-11-23 09:51:00,223.1,223.19,223.085,223.15,197900000.0
2007-11-23 09:52:00,223.155,223.18,223.055,223.11,254700000.0
2007-11-23 09:53:00,223.1,223.135,223.05,223.05,396700001.0
2007-11-23 09:54:00,223.06,223.11,223.045,223.06,131100000.0
2007-11-23 09:55:00,223.06,223.1,223.04,223.085,229200000.0
2007-11-23 09:56:00,223.08,223.19,223.08,223.145,142300000.0
2007-11-23 09:57:00,223.15,223.16,223.1,223.12,203200000.0
2007-11-23 09:58:00,223.12,223.24,223.12,223.175,509900000.0
2007-11-23 09:59:00,223.175,223.19,223.06,223.14,534000000.0
2007-11-23 10:00:00,223.14,223.21,223.12,223.21,626199999.0
2007-11-23 10:01:00,223.21,223.24,223.135,223.22,455400000.0
2007-11-23 10:02:00,223.22,223.25,223.185,223.25,140400000.0
2007-11-23 10:03:00,223.25,223.3,223.19,223.22,273900000.0
2007-11-23 10:04:00,223.215,223.26,223.18,223.23,139850000.0
2007-11-23 10:05:00,223.23,223.24,223.215,223.22,29812500.0
2007-11-23 10:06:00,223.22,223.34,223.215,223.34,137912500.0
2007-11-23 10:07:00,223.34,223.49,223.34,223.49,144862500.0
2007-11-23 10:08:00,223.49,223.5,223.41,223.425,63112500.0
2007-11-23 10:09:00,223.425,223.43,223.32,223.32,97687500.0
2007-11-23 10:10:00,223.32,223.39,223.315,223.36,352700000.0
2007-11-23 10:11:00,223.36,223.39,223.155,223.185,401600000.0
2007-11-23 10:12:00,223.185,223.225,223.145,223.22,174800000.0
2007-11-23 10:13:00,223.21,223.22,223.01,223.02,357200000.0
2007-11-23 10:14:00,223.02,223.02,222.785,222.895,407900000.0
2007-11-23 10:15:00,222.895,222.94,222.76,222.81,357400000.0
2007-11-23 10:16:00,222.81,222.935,222.75,222.925,360000000.0
2007-11-23 10:17:00,222.93,222.93,222.9,222.92,172000000.0
2007-11-23 10:18:00,222.92,222.98,222.885,222.915,211000000.0
2007-11-23 10:19:00,222.915,222.95,222.895,222.93,125000000.0
2007-11-23 10:20:00,222.935,223.025,222.785,222.825,270900000.0
2007-11-23 10:21:00,222.825,222.91,222.795,222.91,270600000.0
2007-11-23 10:22:00,222.91,222.965,222.765,222.82,376800001.0
2007-11-23 10:23:00,222.835,222.84,222.525,222.61,272400000.0
2007-11-23 10:24:00,222.61,222.78,222.54,222.77,705900000.0
2007-11-23 10:25:00,222.77,222.89,222.765,222.875,409100000.0
2007-11-23 10:26:00,222.875,222.94,222.83,222.885,349200000.0
2007-11-23 10:27:00,222.885,223.115,222.88,223.115,354200000.0
2007-11-23 10:28:00,223.115,223.39,223.115,223.34,656599999.0
2007-11-23 10:29:00,223.315,223.39,223.255,223.3,541299999.0
2007-11-23 10:30:00,223.3,223.36,223.175,223.215,491600000.0
2007-11-23 10:31:00,223.22,223.235,223.05,223.13,503599999.0
2007-11-23 10:32:00,223.12,223.15,223.04,223.04,454200000.0
2007-11-23 10:33:00,223.05,223.11,223.04,223.04,609200000.0
2007-11-23 10:34:00,223.04,223.08,222.985,223.02,557300000.0
2007-11-23 10:35:00,223.005,223.08,222.995,223.02,473000001.0
2007-11-23 10:36:00,223.02,223.11,222.97,223.08,399299999.0
2007-11-23 10:37:00,223.08,223.08,222.995,223.05,518700000.0
2007-11-23 10:38:00,223.04,223.24,223.04,223.24,831100000.0
2007-11-23 10:39:00,223.235,223.285,223.155,223.19,575500000.0
2007-11-23 10:40:00,223.19,223.305,223.15,223.265,477500000.0
2007-11-23 10:41:00,223.265,223.28,223.17,223.21,386500000.0
2007-11-23 10:42:00,223.215,223.36,223.195,223.32,548100000.0
2007-11-23 10:43:00,223.32,223.32,223.185,223.25,879900001.0
2007-11-23 10:44:00,223.25,223.28,223.225,223.25,915400000.0
2007-11-23 10:45:00,223.25,223.365,223.25,223.255,769500000.0
2007-11-23 10:46:00,223.26,223.28,223.135,223.155,409799999.0
2007-11-23 10:47:00,223.145,223.2,223.07,223.2,503000001.0
2007-11-23 10:48:00,223.2,223.275,223.155,223.235,648000000.0
2007-11-23 10:49:00,223.225,223.24,223.155,223.19,665900000.0
2007-11-23 10:50:00,223.19,223.21,223.035,223.08,697000000.0
2007-11-23 10:51:00,223.08,223.17,223.055,223.125,477200000.0
2007-11-23 10:52:00,223.13,223.225,223.115,223.19,492000000.0
2007-11-23 10:53:00,223.19,223.19,223.115,223.12,596800000.0
2007-11-23 10:54:00,223.12,223.18,223.065,223.155,566900000.0
2007-11-23 10:55:00,223.155,223.17,223.09,223.15,621000000.0
2007-11-23 10:56:00,223.145,223.15,223.03,223.08,372500000.0
2007-11-23 10:57:00,223.08,223.105,223.02,223.05,262200000.0
2007-11-23 10:58:00,223.03,223.065,223.025,223.05,379700000.0
2007-11-23 10:59:00,223.05,223.13,223.0,223.08,477000000.0
2007-11-23 11:00:00,223.085,223.15,223.045,223.14,256700000.0
2007-11-23 11:01:00,223.14,223.245,223.14,223.22,516400000.0
2007-11-23 11:02:00,223.225,223.375,223.225,223.295,487500000.0
2007-11-23 11:03:00,223.295,223.34,223.195,223.325,617600000.0
2007-11-23 11:04:00,223.325,223.33,223.145,223.19,408600000.0
2007-11-23 11:05:00,223.19,223.275,223.19,223.235,222599999.0
2007-11-23 11:06:00,223.23,223.375,223.2,223.255,511399999.0
2007-11-23 11:07:00,223.255,223.275,223.105,223.105,571500002.0
2007-11-23 11:08:00,223.125,223.17,222.955,223.09,449300001.0
2007-11-23 11:09:00,223.09,223.235,222.995,223.17,502300000.0
2007-11-23 11:10:00,223.16,223.205,223.115,223.195,624800000.0
2007-11-23 11:11:00,223.19,223.25,223.185,223.25,456700000.0
2007-11-23 11:12:00,223.255,223.33,223.235,223.3,461799999.0
2007-11-23 11:13:00,223.3,223.335,223.24,223.285,135648332.0
2007-11-23 11:14:00,223.275,223.275,223.2,223.25,648600000.0
2007-11-23 11:15:00,223.25,223.28,223.165,223.185,360800000.0
2007-11-23 11:16:00,223.185,223.2,223.12,223.19,433900000.0
2007-11-23 11:17:00,223.19,223.205,223.145,223.16,190300000.0
2007-11-23 11:18:00,223.16,223.3,223.16,223.25,235600000.0
2007-11-23 11:19:00,223.25,223.315,223.2,223.26,291600000.0
2007-11-23 11:20:00,223.26,223.285,223.215,223.24,841400000.0
2007-11-23 11:21:00,223.24,223.335,223.165,223.17,587100000.0
2007-11-23 11:22:00,223.165,223.325,223.16,223.18,492999997.0
2007-11-23 11:23:00,223.165,223.54,223.165,223.5,438000000.0
2007-11-23 11:24:00,223.5,223.74,223.415,223.73,433400000.0
2007-11-23 11:25:00,223.74,223.94,223.72,223.735,357200000.0
2007-11-23 11:26:00,223.735,223.815,223.63,223.78,630500000.0
2007-11-23 11:27:00,223.755,223.9,223.75,223.815,904700000.0
2007-11-23 11:28:00,223.82,223.87,223.73,223.78,560900001.0
2007-11-23 11:29:00,223.78,223.89,223.74,223.76,618900000.0
2007-11-23 11:30:00,223.77,223.77,223.385,223.425,489700000.0
2007-11-23 11:31:00,223.425,223.45,223.165,223.27,513000000.0
2007-11-23 11:32:00,223.27,223.29,223.225,223.24,490100000.0
2007-11-23 11:33:00,223.235,223.375,223.175,223.33,638300001.0
2007-11-23 11:34:00,223.325,223.435,223.325,223.43,434099999.0
2007-11-23 11:35:00,223.405,223.445,223.32,223.39,476400000.0
2007-11-23 11:36:00,223.39,223.43,223.335,223.38,365600000.0
2007-11-23 11:37:00,223.365,223.445,223.325,223.42,336100000.0
2007-11-23 11:38:00,223.42,223.49,223.385,223.42,577400000.0
2007-11-23 11:39:00,223.415,223.47,223.405,223.435,198900000.0
2007-11-23 11:40:00,223.435,223.52,223.435,223.445,294500000.0
2007-11-23 11:41:00,223.445,223.47,223.39,223.45,399700000.0
2007-11-23 11:42:00,223.45,223.48,223.39,223.455,173300000.0
2007-11-23 11:43:00,223.46,223.5,223.38,223.38,288000000.0
2007-11-23 11:44:00,223.38,223.38,223.3,223.31,275200000.0
2007-11-23 11:45:00,223.31,223.35,223.3,223.35,344200000.0
2007-11-23 11:46:00,223.35,223.52,223.33,223.44,386600000.0
2007-11-23 11:47:00,223.44,223.5,223.355,223.355,214400000.0
2007-11-23 11:48:00,223.355,223.44,223.345,223.42,214900000.0
2007-11-23 11:49:00,223.42,223.42,223.305,223.345,309499999.0
2007-11-23 11:50:00,223.35,223.4,223.34,223.39,144200000.0
2007-11-23 11:51:00,223.39,223.43,223.365,223.37,120200000.0
2007-11-23 11:52:00,223.37,223.38,223.32,223.335,281700000.0
2007-11-23 11:53:00,223.34,223.37,223.28,223.31,302200000.0
2007-11-23 11:54:00,223.31,223.31,223.18,223.22,562800000.0
2007-11-23 11:55:00,223.22,223.23,223.145,223.18,322100000.0
2007-11-23 11:56:00,223.18,223.2,223.16,223.18,104200000.0
2007-11-23 11:57:00,223.18,223.35,223.145,223.305,573900000.0
2007-11-23 11:58:00,223.31,223.31,223.19,223.31,264300000.0
2007-11-23 11:59:00,223.31,223.31,223.125,223.125,266500000.0
2007-11-23 12:00:00,223.115,223.185,223.11,223.16,639500000.0
2007-11-23 12:01:00,223.16,223.25,223.15,223.17,198600000.0
2007-11-23 12:02:00,223.17,223.28,223.15,223.18,214700000.0
2007-11-23 12:03:00,223.165,223.22,223.115,223.165,601500000.0
2007-11-23 12:04:00,223.16,223.16,223.095,223.12,479100000.0
2007-11-23 12:05:00,223.13,223.22,223.095,223.1,444300000.0
2007-11-23 12:06:00,223.1,223.15,223.02,223.045,658800000.0
2007-11-23 12:07:00,223.045,223.09,222.98,223.04,902300000.0
2007-11-23 12:08:00,223.04,223.095,223.015,223.025,262900000.0
2007-11-23 12:09:00,223.025,223.1,223.025,223.07,330000000.0
2007-11-23 12:10:00,223.085,223.12,223.02,223.12,317000000.0
2007-11-23 12:11:00,223.11,223.15,223.02,223.035,353000000.0
2007-11-23 12:12:00,223.04,223.095,223.0,223.09,212300000.0
2007-11-23 12:13:00,223.09,223.105,223.075,223.105,33100000.0
2007-11-23 12:14:00,223.105,223.14,223.1,223.13,169800000.0
2007-11-23 12:15:00,223.13,223.13,223.065,223.07,139800000.0
2007-11-23 12:16:00,223.07,223.07,223.0,223.025,178700001.0
2007-11-23 12:17:00,223.03,223.05,222.925,222.93,299300000.0
2007-11-23 12:18:00,222.935,223.04,222.875,222.945,391800000.0
2007-11-23 12:19:00,222.95,223.0,222.905,222.95,190900000.0
2007-11-23 12:20:00,222.95,222.95,222.74,222.86,312200000.0
2007-11-23 12:21:00,222.86,222.935,222.84,222.935,150200000.0
2007-11-23 12:22:00,222.95,222.95,222.695,222.74,330500000.0
2007-11-23 12:23:00,222.74,222.83,222.64,222.68,188900000.0
2007-11-23 12:24:00,222.7,222.75,222.625,222.64,227500000.0
2007-11-23 12:25:00,222.645,222.7,222.615,222.665,312800000.0
2007-11-23 12:26:00,222.67,222.68,222.525,222.6,292300000.0
2007-11-23 12:27:00,222.58,222.73,222.56,222.705,233100000.0
2007-11-23 12:28:00,222.705,222.72,222.615,222.69,182600000.0
2007-11-23 12:29:00,222.69,222.69,222.56,222.64,146200000.0
2007-11-23 12:30:00,222.64,222.7,222.59,222.66,211900000.0
2007-11-23 12:31:00,222.64,222.725,222.53,222.64,313400000.0
2007-11-23 12:32:00,222.64,222.65,222.58,222.605,383900000.0
2007-11-23 12:33:00,222.6,222.75,222.6,222.69,116600000.0
2007-11-23 12:34:00,222.7,222.84,222.67,222.84,203500000.0
2007-11-23 12:35:00,222.84,222.95,222.605,222.65,394200000.0
2007-11-23 12:36:00,222.645,222.75,222.565,222.64,398300000.0
2007-11-23 12:37:00,222.64,222.76,222.53,222.665,397300000.0
2007-11-23 12:38:00,222.675,222.71,222.615,222.7,165400000.0
2007-11-23 12:39:00,222.7,222.84,222.64,222.64,368300000.0
2007-11-23 12:40:00,222.64,222.75,222.64,222.71,257400000.0
2007-11-23 12:41:00,222.71,222.71,222.555,222.57,239700000.0
2007-11-23 12:42:00,222.57,222.65,222.555,222.62,262000000.0
2007-11-23 12:43:00,222.62,222.62,222.53,222.53,330100000.0
2007-11-23 12:44:00,222.53,222.58,222.52,222.55,238700000.0
2007-11-23 12:45:00,222.56,222.58,222.485,222.53,377400000.0
2007-11-23 12:46:00,222.53,222.57,222.475,222.53,356600000.0
2007-11-23 12:47:00,222.53,222.58,222.51,222.53,403700000.0
2007-11-23 12:48:00,222.53,222.58,222.53,222.55,265800000.0
2007-11-23 12:49:00,222.55,222.59,222.535,222.535,279800000.0
2007-11-23 12:50:00,222.54,222.58,222.525,222.54,276500000.0
2007-11-23 12:51:00,222.55,222.56,222.525,222.53,133100000.0
2007-11-23 12:52:00,222.53,222.55,222.455,222.545,364700000.0
2007-11-23 12:53:00,222.54,222.54,222.395,222.44,487500000.0
2007-11-23 12:54:00,222.44,222.48,222.305,222.31,422200000.0
2007-11-23 12:55:00,222.31,222.32,221.87,221.98,410900000.0
2007-11-23 12:56:00,221.98,222.04,221.945,222.04,917800000.0
2007-11-23 12:57:00,222.04,222.07,221.865,222.04,714100000.0
2007-11-23 12:58:00,222.05,222.05,221.905,221.915,681500000.0
2007-11-23 12:59:00,221.915,222.03,221.91,221.995,687600000.0
2007-11-23 13:00:00,221.995,222.015,221.92,221.92,925500000.0
2007-11-23 13:01:00,221.94,222.045,221.94,222.01,450800000.0
2007-11-23 13:02:00,222.01,222.05,221.93,222.04,950300000.0
2007-11-23 13:03:00,222.04,222.07,222.02,222.03,203400000.0
2007-11-23 13:04:00,222.03,222.23,222.01,222.23,309200000.0
2007-11-23 13:05:00,222.23,222.33,222.16,222.16,226400000.0
2007-11-23 13:06:00,222.14,222.24,222.05,222.09,398200000.0
2007-11-23 13:07:00,222.09,222.12,222.025,222.04,556800000.0
2007-11-23 13:08:00,222.04,222.1,222.03,222.075,409200000.0
2007-11-23 13:09:00,222.08,222.17,222.075,222.17,225200000.0
2007-11-23 13:10:00,222.17,222.17,222.09,222.12,277100000.0
2007-11-23 13:11:00,222.11,222.16,222.1,222.14,241600000.0
2007-11-23 13:12:00,222.14,222.185,221.955,221.995,302000000.0
2007-11-23 13:13:00,221.98,222.055,221.93,222.025,466700000.0
2007-11-23 13:14:00,222.03,222.09,221.985,222.065,369400000.0
2007-11-23 13:15:00,222.08,222.185,222.06,222.185,261000000.0
2007-11-23 13:16:00,222.195,222.2,222.075,222.155,467600000.0
2007-11-23 13:17:00,222.19,222.205,222.15,222.15,85400000.0
2007-11-23 13:18:00,222.15,222.19,222.105,222.145,319600000.0
2007-11-23 13:19:00,222.145,222.195,222.14,222.17,197700000.0
2007-11-23 13:20:00,222.175,222.225,222.165,222.2,440600000.0
2007-11-23 13:21:00,222.2,222.2,222.135,222.14,249600000.0
2007-11-23 13:22:00,222.14,222.17,222.14,222.145,464400000.0
2007-11-23 13:23:00,222.15,222.225,222.14,222.18,285700000.0
2007-11-23 13:24:00,222.18,222.18,222.125,222.15,265400000.0
2007-11-23 13:25:00,222.15,222.22,222.15,222.205,244900000.0
2007-11-23 13:26:00,222.205,222.215,222.17,222.195,102800000.0
2007-11-23 13:27:00,222.195,222.225,222.175,222.225,33800000.0
2007-11-23 13:28:00,222.22,222.23,222.06,222.085,293200000.0
2007-11-23 13:29:00,222.095,222.095,222.04,222.04,171000000.0
2007-11-23 13:30:00,222.065,222.175,222.055,222.165,323500000.0
2007-11-23 13:31:00,222.16,222.265,222.11,222.25,333900000.0
2007-11-23 13:32:00,222.265,222.3,222.145,222.15,589000000.0
2007-11-23 13:33:00,222.15,222.225,222.15,222.215,158800000.0
2007-11-23 13:34:00,222.215,222.245,222.215,222.22,68000000.0
2007-11-23 13:35:00,222.22,222.245,222.195,222.205,177400000.0
2007-11-23 13:36:00,222.205,222.205,222.13,222.16,120600000.0
2007-11-23 13:37:00,222.155,222.175,222.12,222.145,376500000.0
2007-11-23 13:38:00,222.145,222.175,222.11,222.17,65000000.0
2007-11-23 13:39:00,222.17,222.215,222.135,222.195,236700000.0
2007-11-23 13:40:00,222.195,222.25,222.155,222.21,428500000.0
2007-11-23 13:41:00,222.21,222.26,222.205,222.255,521900000.0
2007-11-23 13:42:00,222.255,222.26,222.22,222.225,96600000.0
2007-11-23 13:43:00,222.23,222.24,222.225,222.235,20200000.0
2007-11-23 13:44:00,222.235,222.235,222.11,222.125,239600000.0
2007-11-23 13:45:00,222.125,222.135,222.085,222.085,76900000.0
2007-11-23 13:46:00,222.095,222.095,221.99,222.01,77400000.0
2007-11-23 13:47:00,222.01,222.025,221.98,222.025,308000000.0
2007-11-23 13:48:00,222.025,222.08,222.025,222.065,76000000.0
2007-11-23 13:49:00,222.065,222.1,222.035,222.075,134200000.0
2007-11-23 13:50:00,222.075,222.115,222.075,222.11,91400000.0
2007-11-23 13:51:00,222.11,222.19,222.095,222.115,93400000.0
2007-11-23 13:52:00,222.115,222.12,221.97,221.995,417200000.0
2007-11-23 13:53:00,221.99,222.03,221.98,221.995,200600000.0
2007-11-23 13:54:00,221.995,222.005,221.965,221.975,809300000.0
2007-11-23 13:55:00,221.975,221.98,221.92,221.98,726600000.0
2007-11-23 13:56:00,221.98,222.035,221.975,222.025,536100000.0
2007-11-23 13:57:00,222.035,222.125,222.035,222.115,127200000.0
2007-11-23 13:58:00,222.115,222.16,222.085,222.16,173600000.0
2007-11-23 13:59:00,222.165,222.17,222.12,222.16,87800000.0
2007-11-23 14:00:00,222.155,222.185,222.13,222.145,179400000.0
2007-11-23 14:01:00,222.145,222.17,222.105,222.11,98800000.0
2007-11-23 14:02:00,222.105,222.135,222.105,222.105,91700000.0
2007-11-23 14:03:00,222.11,222.19,222.105,222.155,360200000.0
2007-11-23 14:04:00,222.155,222.175,222.125,222.165,329500000.0
2007-11-23 14:05:00,222.155,222.2,222.155,222.175,79200000.0
2007-11-23 14:06:00,222.175,222.21,222.155,222.155,356200000.0
2007-11-23 14:07:00,222.155,222.225,222.15,222.22,102900000.0
2007-11-23 14:08:00,222.235,222.235,222.18,222.185,159500000.0
2007-11-23 14:09:00,222.185,222.22,222.18,222.215,167300000.0
2007-11-23 14:10:00,222.215,222.215,222.15,222.165,196400000.0
2007-11-23 14:11:00,222.165,222.19,222.12,222.175,102600000.0
2007-11-23 14:12:00,222.175,222.21,222.17,222.195,74600000.0
2007-11-23 14:13:00,222.2,222.27,222.18,222.195,437999998.0
2007-11-23 14:14:00,222.2,222.295,222.19,222.275,128500000.0
2007-11-23 14:15:00,222.275,222.285,222.245,222.245,160700000.0
2007-11-23 14:16:00,222.245,222.36,222.24,222.35,196800000.0
2007-11-23 14:17:00,222.35,222.36,222.26,222.3,422500000.0
2007-11-23 14:18:00,222.295,222.3,222.215,222.255,299200000.0
2007-11-23 14:19:00,222.255,222.31,222.24,222.295,416800000.0
2007-11-23 14:20:00,222.295,222.435,222.295,222.355,453800000.0
2007-11-23 14:21:00,222.355,222.4,222.34,222.37,307400000.0
2007-11-23 14:22:00,222.37,222.38,222.285,222.33,557500000.0
2007-11-23 14:23:00,222.33,222.385,222.31,222.365,505600000.0
2007-11-23 14:24:00,222.365,222.475,222.365,222.425,258600000.0
2007-11-23 14:25:00,222.43,222.435,222.27,222.28,468600000.0
2007-11-23 14:26:00,222.28,222.35,222.27,222.325,199500000.0
2007-11-23 14:27:00,222.32,222.325,222.235,222.265,660700000.0
2007-11-23 14:28:00,222.265,222.315,222.25,222.315,176600000.0
2007-11-23 14:29:00,222.345,222.44,222.315,222.325,249900000.0
2007-11-23 14:30:00,222.325,222.37,222.31,222.35,231400000.0
2007-11-23 14:31:00,222.35,222.37,222.305,222.32,115700000.0
2007-11-23 14:32:00,222.32,222.33,222.215,222.22,317400000.0
2007-11-23 14:33:00,222.215,222.24,222.175,222.185,242300000.0
2007-11-23 14:34:00,222.18,222.185,222.115,222.135,261500000.0
2007-11-23 14:35:00,222.14,222.14,222.065,222.08,164900000.0
2007-11-23 14:36:00,222.08,222.1,222.04,222.04,213600000.0
2007-11-23 14:37:00,222.04,222.04,221.98,222.01,355000000.0
2007-11-23 14:38:00,222.01,222.03,221.98,222.03,239800000.0
2007-11-23 14:39:00,222.05,222.07,222.03,222.055,320500000.0
2007-11-23 14:40:00,222.055,222.09,222.045,222.08,371400000.0
2007-11-23 14:41:00,222.075,222.08,222.025,222.045,381000000.0
2007-11-23 14:42:00,222.045,222.045,221.98,221.985,316199999.0
2007-11-23 14:43:00,221.985,221.995,221.92,221.995,759800000.0
2007-11-23 14:44:00,221.995,222.01,221.945,222.005,387900001.0
2007-11-23 14:45:00,222.01,222.01,221.83,221.875,319400000.0
2007-11-23 14:46:00,221.875,221.88,221.71,221.735,392000000.0
2007-11-23 14:47:00,221.73,221.75,221.66,221.66,229600000.0
2007-11-23 14:48:00,221.655,221.655,221.55,221.615,196700000.0
2007-11-23 14:49:00,221.615,221.685,221.615,221.685,361000000.0
2007-11-23 14:50:00,221.68,221.725,221.635,221.715,462600000.0
2007-11-23 14:51:00,221.715,221.925,221.695,221.91,444200000.0
2007-11-23 14:52:00,221.915,222.01,221.89,222.01,294800000.0
2007-11-23 14:53:00,222.005,222.1,221.985,222.09,224300000.0
2007-11-23 14:54:00,222.085,222.095,222.04,222.04,257500000.0
2007-11-23 14:55:00,222.04,222.06,221.935,221.94,307800000.0
2007-11-23 14:56:00,221.93,221.96,221.93,221.95,321100000.0
2007-11-23 14:57:00,221.95,222.02,221.94,222.02,173700000.0
2007-11-23 14:58:00,222.015,222.075,222.015,222.075,371800000.0
2007-11-23 14:59:00,222.075,222.115,222.075,222.105,111500000.0
2007-11-23 15:00:00,222.115,222.115,222.01,222.01,224600000.0
2007-11-23 15:01:00,222.01,222.03,221.98,222.01,254300000.0
2007-11-23 15:02:00,222.01,222.125,222.0,222.12,423700000.0
2007-11-23 15:03:00,222.12,222.185,222.115,222.15,187900000.0
2007-11-23 15:04:00,222.145,222.16,222.125,222.125,108300000.0
2007-11-23 15:05:00,222.125,222.135,222.115,222.125,106600000.0
2007-11-23 15:06:00,222.125,222.165,222.12,222.14,142500000.0
2007-11-23 15:07:00,222.14,222.15,222.075,222.11,181500000.0
2007-11-23 15:08:00,222.105,222.125,222.075,222.11,223800000.0
2007-11-23 15:09:00,222.11,222.12,222.015,222.04,321700000.0
2007-11-23 15:10:00,222.04,222.04,221.945,222.035,278700000.0
2007-11-23 15:11:00,222.035,222.035,221.96,221.975,284200000.0
2007-11-23 15:12:00,221.98,222.015,221.95,221.955,187200000.0
2007-11-23 15:13:00,221.955,222.015,221.925,221.945,256300000.0
2007-11-23 15:14:00,221.945,221.965,221.865,221.905,589900000.0
2007-11-23 15:15:00,221.9,221.945,221.885,221.895,457300000.0
2007-11-23 15:16:00,221.895,221.935,221.88,221.915,351500000.0
2007-11-23 15:17:00,221.92,221.93,221.845,221.875,213200000.0
2007-11-23 15:18:00,221.875,221.955,221.855,221.94,345300000.0
2007-11-23 15:19:00,221.94,222.005,221.935,221.985,233300000.0
2007-11-23 15:20:00,221.985,221.985,221.935,221.95,317900000.0
2007-11-23 15:21:00,221.95,221.965,221.91,221.955,586700000.0
2007-11-23 15:22:00,221.955,221.995,221.94,221.965,339800000.0
2007-11-23 15:23:00,221.97,221.995,221.97,221.975,117000000.0
2007-11-23 15:24:00,221.975,221.975,221.94,221.965,253100000.0
2007-11-23 15:25:00,221.965,222.03,221.965,222.015,394300000.0
2007-11-23 15:26:00,222.01,222.05,222.0,222.04,375900000.0
2007-11-23 15:27:00,222.04,222.04,221.995,221.995,167700000.0
2007-11-23 15:28:00,221.995,222.025,221.96,221.975,479600000.0
2007-11-23 15:29:00,221.975,221.995,221.94,221.94,149300000.0
2007-11-23 15:30:00,221.94,221.965,221.92,221.95,388999998.0
2007-11-23 15:31:00,221.95,221.955,221.915,221.935,489700000.0
2007-11-23 15:32:00,221.935,221.98,221.92,221.965,327000000.0
2007-11-23 15:33:00,221.965,222.025,221.965,222.015,174000000.0
2007-11-23 15:34:00,222.01,222.105,222.005,222.095,347500000.0
2007-11-23 15:35:00,222.085,222.205,222.045,222.17,302100000.0
2007-11-23 15:36:00,222.17,222.21,222.15,222.21,294500000.0
2007-11-23 15:37:00,222.205,222.21,222.15,222.18,283300000.0
2007-11-23 15:38:00,222.185,222.195,222.125,222.155,602399999.0
2007-11-23 15:39:00,222.155,222.165,222.12,222.12,186500000.0
2007-11-23 15:40:00,222.115,222.115,222.045,222.045,299800000.0
2007-11-23 15:41:00,222.045,222.045,221.975,221.985,248400000.0
2007-11-23 15:42:00,221.98,221.995,221.965,221.975,146400000.0
2007-11-23 15:43:00,221.975,222.0,221.97,221.975,207400000.0
2007-11-23 15:44:00,221.96,221.99,221.93,221.955,158900000.0
2007-11-23 15:45:00,221.955,221.96,221.9,221.935,277800000.0
2007-11-23 15:46:00,221.935,222.06,221.935,222.0,285500000.0
2007-11-23 15:47:00,221.995,222.02,221.91,221.92,207800000.0
2007-11-23 15:48:00,221.915,221.97,221.895,221.97,253100000.0
2007-11-23 15:49:00,221.97,222.02,221.96,222.0,205800000.0
2007-11-23 15:50:00,222.0,222.0,221.935,221.945,226800000.0
2007-11-23 15:51:00,221.945,221.945,221.87,221.94,206500000.0
2007-11-23 15:52:00,221.94,221.945,221.895,221.905,262300000.0
2007-11-23 15:53:00,221.905,221.93,221.885,221.9,226000000.0
2007-11-23 15:54:00,221.9,221.92,221.875,221.9,313400000.0
2007-11-23 15:55:00,221.9,221.915,221.87,221.87,137000000.0
2007-11-23 15:56:00,221.875,221.91,221.855,221.89,110300000.0
2007-11-23 15:57:00,221.89,221.935,221.845,221.925,265600000.0
2007-11-23 15:58:00,221.925,221.945,221.89,221.935,266800000.0
2007-11-23 15:59:00,221.93,221.95,221.895,221.91,215200000.0
2007-11-23 16:00:00,221.905,221.935,221.875,221.91,372200000.0
2007-11-23 16:01:00,221.91,221.995,221.905,221.985,293300000.0
2007-11-23 16:02:00,221.98,222.045,221.98,221.995,243500000.0
2007-11-23 16:03:00,221.995,222.0,221.97,221.97,83300000.0
2007-11-23 16:04:00,221.97,221.985,221.93,221.935,467900000.0
2007-11-23 16:05:00,221.935,221.965,221.905,221.955,685600000.0
2007-11-23 16:06:00,221.955,221.975,221.91,221.96,330200000.0
2007-11-23 16:07:00,221.955,221.955,221.865,221.915,262100000.0
2007-11-23 16:08:00,221.915,221.95,221.9,221.92,186900000.0
2007-11-23 16:09:00,221.92,221.945,221.885,221.9,443000000.0
2007-11-23 16:10:00,221.9,221.91,221.875,221.91,426500000.0
2007-11-23 16:11:00,221.91,221.925,221.87,221.89,373200000.0
2007-11-23 16:12:00,221.89,221.895,221.85,221.86,101000000.0
2007-11-23 16:13:00,221.86,221.895,221.86,221.89,84800000.0
2007-11-23 16:14:00,221.89,221.915,221.88,221.9,298800000.0
2007-11-23 16:15:00,221.9,221.91,221.865,221.905,142800000.0
2007-11-23 16:16:00,221.905,221.91,221.855,221.865,169000000.0
2007-11-23 16:17:00,221.865,221.875,221.84,221.86,242800000.0
2007-11-23 16:18:00,221.86,221.87,221.85,221.865,101700000.0
2007-11-23 16:19:00,221.85,221.855,221.825,221.83,86500000.0
2007-11-23 16:20:00,221.83,221.83,221.775,221.775,126400000.0
2007-11-23 16:21:00,221.765,221.775,221.695,221.705,196700000.0
2007-11-23 16:22:00,221.705,221.72,221.655,221.67,227200000.0
2007-11-23 16:23:00,221.67,221.69,221.635,221.645,452400000.0
2007-11-23 16:24:00,221.645,221.645,221.59,221.615,230700000.0
2007-11-23 16:25:00,221.61,221.635,221.575,221.58,163500000.0
2007-11-23 16:26:00,221.575,221.625,221.575,221.59,390300000.0
2007-11-23 16:27:00,221.59,221.605,221.555,221.58,267400000.0
2007-11-23 16:28:00,221.59,221.65,221.565,221.625,223600000.0
2007-11-23 16:29:00,221.625,221.7,221.61,221.675,133200000.0
2007-11-23 16:30:00,221.675,221.745,221.67,221.72,250500000.0
2007-11-23 16:31:00,221.73,221.775,221.695,221.77,155300000.0
2007-11-23 16:32:00,221.78,221.93,221.775,221.925,173500000.0
2007-11-23 16:33:00,221.94,222.01,221.915,221.965,232800000.0
2007-11-23 16:34:00,221.965,222.01,221.91,221.94,672200000.0
2007-11-23 16:35:00,221.94,221.96,221.895,221.915,302200000.0
2007-11-23 16:36:00,221.915,221.935,221.9,221.925,319700000.0
2007-11-23 16:37:00,221.92,221.955,221.865,221.88,430600000.0
2007-11-23 16:38:00,221.885,221.895,221.825,221.865,308200000.0
2007-11-23 16:39:00,221.865,221.865,221.835,221.835,312700000.0
2007-11-23 16:40:00,221.84,221.865,221.775,221.85,360600000.0
2007-11-23 16:41:00,221.84,221.895,221.815,221.845,225700000.0
2007-11-23 16:42:00,221.85,221.885,221.785,221.805,205900000.0
2007-11-23 16:43:00,221.805,221.9,221.805,221.825,256300000.0
2007-11-23 16:44:00,221.825,221.835,221.775,221.82,257500000.0
2007-11-23 16:45:00,221.82,221.85,221.795,221.835,121900000.0
2007-11-23 16:46:00,221.84,221.895,221.795,221.795,236700000.0
2007-11-23 16:47:00,221.8,221.8,221.695,221.725,405400000.0
2007-11-23 16:48:00,221.725,221.745,221.705,221.71,281300000.0
2007-11-23 16:49:00,221.71,221.715,221.65,221.68,279600000.0
2007-11-23 16:50:00,221.68,221.705,221.655,221.655,381400000.0
2007-11-23 16:51:00,221.655,221.655,221.595,221.615,441200000.0
2007-11-23 16:52:00,221.615,221.63,221.56,221.59,461300000.0
2007-11-23 16:53:00,221.585,221.595,221.51,221.595,665600000.0
2007-11-23 16:54:00,221.595,221.68,221.58,221.625,187600000.0
2007-11-23 16:55:00,221.63,221.66,221.535,221.565,655100000.0
2007-11-23 16:56:00,221.56,221.62,221.53,221.555,264800000.0
2007-11-23 16:57:00,221.555,221.68,221.555,221.675,289700000.0
2007-11-23 16:58:00,221.675,221.695,221.65,221.66,310600000.0
2007-11-23 16:59:00,221.66,221.665,221.615,221.645,268700000.0
2007-11-23 17:00:00,221.645,221.66,221.5,221.555,274600000.0
2007-11-23 17:01:00,221.555,221.62,221.545,221.58,250200000.0
2007-11-23 17:02:00,221.58,221.585,221.515,221.535,629500000.0
2007-11-23 17:03:00,221.535,221.54,221.29,221.29,401800000.0
2007-11-23 17:04:00,221.29,221.46,221.29,221.42,180100000.0
2007-11-23 17:05:00,221.415,221.5,221.415,221.5,230000000.0
2007-11-23 17:06:00,221.495,221.53,221.465,221.51,312600000.0
2007-11-23 17:07:00,221.505,221.61,221.495,221.6,358700002.0
2007-11-23 17:08:00,221.595,221.615,221.575,221.6,128000000.0
2007-11-23 17:09:00,221.59,221.65,221.585,221.64,245100000.0
2007-11-23 17:10:00,221.64,221.65,221.56,221.56,252700000.0
2007-11-23 17:11:00,221.56,221.625,221.56,221.585,257000000.0
2007-11-23 17:12:00,221.585,221.635,221.585,221.625,151000000.0
2007-11-23 17:13:00,221.62,221.645,221.57,221.59,208199999.0
2007-11-23 17:14:00,221.59,221.62,221.565,221.565,200300000.0
2007-11-23 17:15:00,221.565,221.63,221.545,221.63,239100000.0
2007-11-23 17:16:00,221.63,221.77,221.6,221.735,316100000.0
2007-11-23 17:17:00,221.735,221.855,221.725,221.8,235900000.0
2007-11-23 17:18:00,221.81,221.855,221.8,221.825,204300000.0
2007-11-23 17:19:00,221.83,221.84,221.765,221.785,448500000.0
2007-11-23 17:20:00,221.785,221.805,221.785,221.785,87300000.0
2007-11-23 17:21:00,221.785,221.785,221.765,221.775,95200000.0
2007-11-23 17:22:00,221.775,221.79,221.74,221.745,318200000.0
2007-11-23 17:23:00,221.745,221.75,221.645,221.645,114500000.0
2007-11-23 17:24:00,221.645,221.695,221.635,221.695,113300000.0
2007-11-23 17:25:00,221.695,221.725,221.69,221.715,396300000.0
2007-11-23 17:26:00,221.72,221.735,221.69,221.73,316000000.0
2007-11-23 17:27:00,221.73,221.77,221.73,221.74,310600000.0
2007-11-23 17:28:00,221.74,221.75,221.715,221.72,82900000.0
2007-11-23 17:29:00,221.72,221.755,221.695,221.705,297100000.0
2007-11-23 17:30:00,221.705,221.745,221.625,221.66,346800000.0
2007-11-23 17:31:00,221.66,221.685,221.585,221.61,162000000.0
2007-11-23 17:32:00,221.64,221.685,221.635,221.64,171900000.0
2007-11-23 17:33:00,221.64,221.64,221.5,221.515,362800000.0
2007-11-23 17:34:00,221.515,221.605,221.515,221.595,332900000.0
2007-11-23 17:35:00,221.595,221.625,221.58,221.595,263100000.0
2007-11-23 17:36:00,221.595,221.615,221.57,221.575,219300000.0
2007-11-23 17:37:00,221.575,221.725,221.575,221.72,298600000.0
2007-11-23 17:38:00,221.73,221.84,221.725,221.82,308700000.0
2007-11-23 17:39:00,221.82,221.84,221.8,221.83,194300000.0
2007-11-23 17:40:00,221.83,221.85,221.795,221.8,151600000.0
2007-11-23 17:41:00,221.8,221.8,221.77,221.8,159100000.0
2007-11-23 17:42:00,221.8,221.82,221.8,221.8,114600000.0
2007-11-23 17:43:00,221.8,221.82,221.74,221.79,141000000.0
2007-11-23 17:44:00,221.79,221.79,221.67,221.675,237400000.0
2007-11-23 17:45:00,221.675,221.695,221.665,221.69,176100000.0
2007-11-23 17:46:00,221.69,221.69,221.675,221.675,48700000.0
2007-11-23 17:47:00,221.68,221.695,221.655,221.67,126700000.0
2007-11-23 17:48:00,221.665,221.74,221.665,221.705,208900000.0
2007-11-23 17:49:00,221.7,221.76,221.695,221.76,246200000.0
2007-11-23 17:50:00,221.76,221.76,221.695,221.7,70800000.0
2007-11-23 17:51:00,221.7,221.765,221.7,221.765,132200000.0
2007-11-23 17:52:00,221.775,221.775,221.75,221.76,200000001.0
2007-11-23 17:53:00,221.76,221.8,221.74,221.745,159200000.0
2007-11-23 17:54:00,221.74,221.785,221.74,221.775,54300000.0
2007-11-23 17:55:00,221.775,221.815,221.765,221.815,135100000.0
2007-11-23 17:56:00,221.815,221.88,221.81,221.86,240700000.0
2007-11-23 17:57:00,221.855,221.875,221.825,221.835,149600000.0
2007-11-23 17:58:00,221.845,221.855,221.805,221.855,93600000.0
2007-11-23 17:59:00,221.845,221.88,221.82,221.875,288700000.0
2007-11-23 18:00:00,221.875,221.945,221.875,221.9,108500000.0
2007-11-23 18:01:00,221.89,221.925,221.885,221.895,213000000.0
2007-11-23 18:02:00,221.895,221.96,221.89,221.955,177500000.0
2007-11-23 18:03:00,221.955,222.055,221.955,222.02,145400000.0
2007-11-23 18:04:00,222.03,222.12,222.02,222.12,202400000.0
2007-11-23 18:05:00,222.115,222.18,222.09,222.1,234200000.0
2007-11-23 18:06:00,222.1,222.105,222.03,222.055,128900000.0
2007-11-23 18:07:00,222.055,222.105,222.035,222.075,176900000.0
2007-11-23 18:08:00,222.075,222.165,222.075,222.15,175200000.0
2007-11-23 18:09:00,222.175,222.18,222.125,222.165,256500001.0
2007-11-23 18:10:00,222.17,222.28,222.17,222.25,123000000.0
2007-11-23 18:11:00,222.25,222.25,222.19,222.23,110100000.0
2007-11-23 18:12:00,222.225,222.255,222.22,222.23,104600000.0
2007-11-23 18:13:00,222.23,222.245,222.205,222.245,82100000.0
2007-11-23 18:14:00,222.245,222.26,222.2,222.245,108200000.0
2007-11-23 18:15:00,222.245,222.26,222.19,222.235,90200000.0
2007-11-23 18:16:00,222.23,222.265,222.23,222.235,132000000.0
2007-11-23 18:17:00,222.235,222.255,222.195,222.195,113500000.0
2007-11-23 18:18:00,222.195,222.23,222.175,222.205,70500000.0
2007-11-23 18:19:00,222.205,222.275,222.165,222.255,146200000.0
2007-11-23 18:20:00,222.255,222.275,222.205,222.225,132499999.0
2007-11-23 18:21:00,222.225,222.235,222.045,222.07,505799999.0
2007-11-23 18:22:00,222.07,222.075,221.985,221.99,192100000.0
2007-11-23 18:23:00,221.99,221.995,221.94,221.945,294700000.0
2007-11-23 18:24:00,221.945,221.98,221.915,221.95,261600000.0
2007-11-23 18:25:00,221.95,221.965,221.89,221.895,121700000.0
2007-11-23 18:26:00,221.89,221.965,221.87,221.965,534700000.0
2007-11-23 18:27:00,221.965,222.01,221.955,221.975,285000000.0
2007-11-23 18:28:00,221.975,221.985,221.895,221.91,111600000.0
2007-11-23 18:29:00,221.91,221.925,221.88,221.92,150800000.0
2007-11-23 18:30:00,221.92,222.005,221.895,222.0,287700000.0
2007-11-23 18:31:00,222.0,222.03,221.985,222.01,58500000.0
2007-11-23 18:32:00,222.01,222.01,221.905,221.905,215600000.0
2007-11-23 18:33:00,221.905,221.955,221.875,221.915,89400000.0
2007-11-23 18:34:00,221.915,221.96,221.88,221.96,292900000.0
2007-11-23 18:35:00,221.96,222.0,221.925,222.0,57100000.0
2007-11-23 18:36:00,222.0,222.0,221.98,221.98,53700000.0
2007-11-23 18:37:00,221.975,222.01,221.97,222.0,139800001.0
2007-11-23 18:38:00,222.005,222.02,221.985,221.99,49500000.0
2007-11-23 18:39:00,221.99,222.045,221.985,222.04,92200000.0
2007-11-23 18:40:00,222.04,222.14,222.04,222.115,88100000.0
2007-11-23 18:41:00,222.115,222.155,222.105,222.12,98800000.0
2007-11-23 18:42:00,222.13,222.165,222.1,222.155,53700000.0
2007-11-23 18:43:00,222.155,222.3,222.145,222.29,168300000.0
2007-11-23 18:44:00,222.285,222.37,222.285,222.345,221600000.0
2007-11-23 18:45:00,222.32,222.35,222.31,222.33,92700000.0
2007-11-23 18:46:00,222.33,222.36,222.31,222.36,123600000.0
2007-11-23 18:47:00,222.385,222.51,222.355,222.475,92900000.0
2007-11-23 18:48:00,222.475,222.53,222.475,222.49,118600000.0
2007-11-23 18:49:00,222.49,222.53,222.31,222.33,98300000.0
2007-11-23 18:50:00,222.32,222.335,222.255,222.3,137000000.0
2007-11-23 18:51:00,222.3,222.425,222.3,222.42,129000000.0
2007-11-23 18:52:00,222.42,222.515,222.405,222.45,116200000.0
2007-11-23 18:53:00,222.45,222.47,222.45,222.46,31200000.0
2007-11-23 18:54:00,222.46,222.475,222.45,222.47,33100000.0
2007-11-23 18:55:00,222.47,222.685,222.46,222.68,98900000.0
2007-11-23 18:56:00,222.68,222.68,222.58,222.605,78000000.0
2007-11-23 18:57:00,222.6,222.61,222.56,222.57,63900000.0
2007-11-23 18:58:00,222.57,222.595,222.495,222.515,142100000.0
2007-11-23 18:59:00,222.525,222.525,222.39,222.415,71300000.0
2007-11-23 19:00:00,222.425,222.455,222.395,222.43,140100000.0
2007-11-23 19:01:00,222.43,222.43,222.4,222.4,119300000.0
2007-11-23 19:02:00,222.4,222.44,222.4,222.43,89100000.0
2007-11-23 19:03:00,222.43,222.47,222.42,222.44,34300000.0
2007-11-23 19:04:00,222.44,222.44,222.395,222.4,75300000.0
2007-11-23 19:05:00,222.4,222.42,222.38,222.41,68200000.0
2007-11-23 19:06:00,222.405,222.445,222.375,222.41,135100000.0
2007-11-23 19:07:00,222.41,222.45,222.41,222.45,226400000.0
2007-11-23 19:08:00,222.46,222.5,222.435,222.465,140600000.0
2007-11-23 19:09:00,222.47,222.5,222.45,222.475,99000000.0
2007-11-23 19:10:00,222.475,222.49,222.435,222.455,37100000.0
2007-11-23 19:11:00,222.455,222.48,222.455,222.48,15800000.0
2007-11-23 19:12:00,222.48,222.565,222.47,222.55,48800000.0
2007-11-23 19:13:00,222.55,222.585,222.485,222.54,314300000.0
2007-11-23 19:14:00,222.55,222.57,222.48,222.515,163300000.0
2007-11-23 19:15:00,222.51,222.52,222.455,222.47,139300000.0
2007-11-23 19:16:00,222.47,222.47,222.41,222.455,66800000.0
2007-11-23 19:17:00,222.47,222.5,222.43,222.475,49800000.0
2007-11-23 19:18:00,222.485,222.52,222.475,222.51,101900000.0
2007-11-23 19:19:00,222.51,222.615,222.485,222.585,91300000.0
2007-11-23 19:20:00,222.585,222.645,222.515,222.61,145700000.0
2007-11-23 19:21:00,222.61,222.685,222.61,222.655,73700000.0
2007-11-23 19:22:00,222.655,222.675,222.61,222.61,47600000.0
2007-11-23 19:23:00,222.61,222.685,222.565,222.64,90400000.0
2007-11-23 19:24:00,222.64,222.64,222.555,222.575,62600000.0
2007-11-23 19:25:00,222.585,222.645,222.585,222.645,65500000.0
2007-11-23 19:26:00,222.645,222.66,222.615,222.62,83300000.0
2007-11-23 19:27:00,222.625,222.7,222.615,222.665,234400000.0
2007-11-23 19:28:00,222.675,222.68,222.6,222.655,102700000.0
2007-11-23 19:29:00,222.65,222.73,222.59,222.705,78400000.0
2007-11-23 19:30:00,222.705,222.845,222.685,222.845,72600000.0
2007-11-23 19:31:00,222.84,222.9,222.825,222.885,170600000.0
2007-11-23 19:32:00,222.885,222.89,222.835,222.855,88400000.0
2007-11-23 19:33:00,222.855,222.88,222.795,222.83,89000000.0
2007-11-23 19:34:00,222.83,222.945,222.815,222.945,131200000.0
2007-11-23 19:35:00,222.965,223.045,222.945,223.045,198099998.0
2007-11-23 19:36:00,223.045,223.065,222.98,222.98,95500000.0
2007-11-23 19:37:00,222.98,223.005,222.98,222.985,7300000.0
2007-11-23 19:38:00,222.97,222.98,222.945,222.945,17500000.0
2007-11-23 19:39:00,222.945,222.945,222.915,222.915,23900000.0
2007-11-23 19:40:00,222.915,222.92,222.91,222.91,16100000.0
2007-11-23 19:41:00,222.91,222.935,222.895,222.92,29500000.0
2007-11-23 19:42:00,222.92,222.92,222.885,222.885,26600000.0
2007-11-23 19:43:00,222.885,222.93,222.875,222.93,9000000.0
2007-11-23 19:44:00,222.93,222.93,222.845,222.845,16700000.0
2007-11-23 19:45:00,222.835,222.89,222.795,222.86,20000000.0
2007-11-23 19:46:00,222.86,222.94,222.855,222.91,97499999.0
2007-11-23 19:47:00,222.91,223.09,222.91,223.035,93200000.0
2007-11-23 19:48:00,223.035,223.035,222.915,222.95,106100000.0
2007-11-23 19:49:00,222.945,223.01,222.93,222.99,136700000.0
2007-11-23 19:50:00,222.99,223.03,222.97,222.995,82100000.0
2007-11-23 19:51:00,222.995,223.055,222.98,222.99,71400000.0
2007-11-23 19:52:00,222.99,223.005,222.93,222.935,60300000.0
2007-11-23 19:53:00,222.94,222.955,222.81,222.82,135400000.0
2007-11-23 19:54:00,222.82,222.85,222.82,222.84,96700000.0
2007-11-23 19:55:00,222.845,222.9,222.825,222.87,73500000.0
2007-11-23 19:56:00,222.87,222.885,222.835,222.875,108600000.0
2007-11-23 19:57:00,222.875,222.88,222.85,222.86,41800000.0
2007-11-23 19:58:00,222.85,222.96,222.845,222.945,177200000.0
2007-11-23 19:59:00,222.935,223.03,222.915,223.025,105700000.0
2007-11-23 20:00:00,223.025,223.025,222.935,222.955,143800000.0
2007-11-23 20:01:00,222.95,223.0,222.945,222.995,111000000.0
2007-11-23 20:02:00,222.985,222.985,222.925,222.925,28800000.0
2007-11-23 20:03:00,222.925,222.935,222.825,222.845,110700000.0
2007-11-23 20:04:00,222.84,222.85,222.78,222.78,78600000.0
2007-11-23 20:05:00,222.79,222.79,222.755,222.77,99500000.0
2007-11-23 20:06:00,222.77,222.795,222.74,222.75,78300000.0
2007-11-23 20:07:00,222.75,222.8,222.745,222.78,19000000.0
2007-11-23 20:08:00,222.81,222.81,222.72,222.745,32200000.0
2007-11-23 20:09:00,222.745,222.75,222.705,222.72,21500000.0
2007-11-23 20:10:00,222.72,222.765,222.715,222.765,51100000.0
2007-11-23 20:11:00,222.765,222.835,222.74,222.825,17100000.0
2007-11-23 20:12:00,222.825,222.825,222.75,222.775,10000000.0
2007-11-23 20:13:00,222.775,222.79,222.76,222.76,84600000.0
2007-11-23 20:14:00,222.76,222.84,222.76,222.825,91000000.0
2007-11-23 20:15:00,222.835,222.885,222.835,222.855,34900000.0
2007-11-23 20:16:00,222.855,222.87,222.835,222.835,10100000.0
2007-11-23 20:17:00,222.835,222.86,222.765,222.825,27300000.0
2007-11-23 20:18:00,222.825,222.825,222.765,222.795,47400000.0
2007-11-23 20:19:00,222.795,222.865,222.795,222.855,11200000.0
2007-11-23 20:20:00,222.825,222.855,222.8,222.825,47700000.0
2007-11-23 20:21:00,222.82,222.885,222.805,222.865,69400000.0
2007-11-23 20:22:00,222.865,222.865,222.78,222.78,14000000.0
2007-11-23 20:23:00,222.78,222.815,222.78,222.79,31400000.0
2007-11-23 20:24:00,222.815,222.815,222.79,222.805,5800000.0
2007-11-23 20:25:00,222.805,222.815,222.805,222.805,6000000.0
2007-11-23 20:26:00,222.805,222.805,222.785,222.785,3200000.0
2007-11-23 20:27:00,222.785,222.785,222.74,222.755,28600000.0
2007-11-23 20:28:00,222.755,222.805,222.74,222.74,126100001.0
2007-11-23 20:29:00,222.765,222.775,222.765,222.765,4000000.0
2007-11-23 20:30:00,222.765,222.775,222.74,222.775,35599998.0
2007-11-23 20:31:00,222.775,222.8,222.76,222.8,8900000.0
2007-11-23 20:32:00,222.8,222.83,222.795,222.805,8500000.0
2007-11-23 20:33:00,222.795,222.805,222.745,222.795,9300000.0
2007-11-23 20:34:00,222.795,222.825,222.795,222.825,3300000.0
2007-11-23 20:35:00,222.815,222.825,222.8,222.815,63800000.0
2007-11-23 20:36:00,222.815,222.835,222.81,222.825,3900000.0
2007-11-23 20:37:00,222.815,222.83,222.805,222.825,7200000.0
2007-11-23 20:38:00,222.85,222.85,222.805,222.805,4500000.0
2007-11-23 20:39:00,222.805,222.875,222.78,222.825,14300000.0
2007-11-23 20:40:00,222.825,222.845,222.8,222.84,19600000.0
2007-11-23 20:41:00,222.845,222.845,222.825,222.825,2100000.0
2007-11-23 20:42:00,222.825,222.855,222.775,222.815,31500000.0
2007-11-23 20:43:00,222.815,222.865,222.81,222.81,20000000.0
2007-11-23 20:44:00,222.805,222.86,222.77,222.815,37400000.0
2007-11-23 20:45:00,222.815,222.815,222.775,222.795,13200000.0
2007-11-23 20:46:00,222.795,222.81,222.715,222.76,64100000.0
2007-11-23 20:47:00,222.76,222.76,222.72,222.73,31000000.0
2007-11-23 20:48:00,222.73,222.82,222.73,222.805,38200000.0
2007-11-23 20:49:00,222.79,222.82,222.78,222.79,24400000.0
2007-11-23 20:50:00,222.79,222.815,222.78,222.78,17600000.0
2007-11-23 20:51:00,222.78,222.835,222.765,222.79,78100000.0
2007-11-23 20:52:00,222.795,222.835,222.795,222.835,18800000.0
2007-11-23 20:53:00,222.825,222.87,222.8,222.805,35800000.0
2007-11-23 20:54:00,222.805,222.815,222.795,222.815,14600000.0
2007-11-23 20:55:00,222.805,222.81,222.735,222.735,29200000.0
2007-11-23 20:56:00,222.735,222.785,222.735,222.785,22200000.0
2007-11-23 20:57:00,222.785,222.795,222.755,222.755,5200000.0
2007-11-23 20:58:00,222.755,222.765,222.745,222.745,6500000.0
2007-11-23 20:59:00,222.745,222.78,222.745,222.775,6200000.0
2007-11-23 21:00:00,222.775,222.775,222.735,222.735,4200000.0
2007-11-23 21:01:00,222.735,222.76,222.7,222.7,14100000.0
2007-11-23 21:02:00,222.7,222.705,222.685,222.685,31800000.0
2007-11-23 21:03:00,222.685,222.7,222.685,222.69,85000000.0
2007-11-23 21:04:00,222.695,222.715,222.685,222.685,66600000.0
2007-11-23 21:05:00,222.685,222.725,222.68,222.685,16500000.0
2007-11-23 21:06:00,222.685,222.705,222.66,222.68,347500000.0
2007-11-23 21:07:00,222.68,222.68,222.67,222.675,656500012.0
2007-11-23 21:08:00,222.675,222.705,222.66,222.665,575000001.0
2007-11-23 21:09:00,222.66,222.68,222.66,222.68,209600000.0
2007-11-23 21:10:00,222.68,222.69,222.67,222.67,314800000.0
2007-11-23 21:11:00,222.67,222.695,222.66,222.695,214400000.0
2007-11-23 21:12:00,222.695,222.93,222.695,222.76,196700000.0
2007-11-23 21:13:00,222.76,222.865,222.71,222.76,248200000.0
2007-11-23 21:14:00,222.77,222.795,222.76,222.775,38900000.0
2007-11-23 21:15:00,222.775,222.855,222.775,222.83,62900000.0
2007-11-23 21:16:00,222.83,222.925,222.83,222.875,128100000.0
2007-11-23 21:17:00,222.875,222.895,222.875,222.895,92700000.0
2007-11-23 21:18:00,222.895,222.95,222.895,222.93,153400000.0
2007-11-23 21:19:00,222.93,222.93,222.92,222.92,192600000.0
2007-11-23 21:20:00,222.93,222.94,222.92,222.94,126300000.0
2007-11-23 21:21:00,222.94,222.97,222.91,222.97,387499999.0
2007-11-23 21:22:00,222.97,222.98,222.94,222.975,130500000.0
2007-11-23 21:23:00,222.975,222.975,222.95,222.965,98900000.0
2007-11-23 21:24:00,222.965,222.975,222.94,222.945,164800000.0
2007-11-23 21:25:00,222.94,222.945,222.92,222.935,159200000.0
2007-11-23 21:26:00,222.935,222.935,222.88,222.89,146700000.0
2007-11-23 21:27:00,222.88,222.93,222.88,222.88,320999999.0
2007-11-23 21:28:00,222.88,222.92,222.87,222.89,389800001.0
2007-11-23 21:29:00,222.89,222.9,222.835,222.89,60600000.0
2007-11-23 21:30:00,222.88,222.89,222.88,222.88,44100000.0
2007-11-23 21:31:00,222.88,222.89,222.88,222.89,50400000.0
2007-11-23 21:32:00,222.89,222.89,222.87,222.89,111400000.0
2007-11-23 21:33:00,222.89,222.9,222.86,222.88,87000000.0
2007-11-23 21:34:00,222.875,222.895,222.855,222.86,164900000.0
2007-11-23 21:35:00,222.815,222.85,222.81,222.83,62100000.0
2007-11-23 21:36:00,222.83,222.87,222.8,222.84,284500000.0
2007-11-23 21:37:00,222.85,222.89,222.85,222.89,133200000.0
2007-11-23 21:38:00,222.89,222.91,222.865,222.9,187800000.0
2007-11-23 21:39:00,222.89,222.945,222.88,222.945,233400000.0
2007-11-23 21:40:00,222.94,222.96,222.94,222.955,62300000.0
2007-11-23 21:41:00,222.95,222.96,222.905,222.915,88100000.0
2007-11-23 21:42:00,222.915,222.935,222.91,222.935,112300000.0
2007-11-23 21:43:00,222.935,222.935,222.91,222.91,101400000.0
2007-11-23 21:44:00,222.91,222.91,222.9,222.9,147400000.0
2007-11-23 21:45:00,222.91,222.95,222.9,222.93,312600000.0
2007-11-23 21:46:00,222.93,222.95,222.925,222.94,190400000.0
2007-11-23 21:47:00,222.94,222.985,222.92,222.975,298900000.0
2007-11-23 21:48:00,222.975,222.995,222.94,222.995,82400000.0
2007-11-23 21:49:00,222.995,223.045,222.96,223.035,70500000.0
2007-11-23 21:50:00,223.035,223.065,222.955,222.955,36500000.0
2007-11-23 21:51:00,222.955,223.025,222.955,223.02,57500000.0
2007-11-23 21:52:00,223.025,223.04,223.01,223.035,14500000.0
2007-11-23 21:53:00,223.035,223.055,223.0,223.025,50700000.0
2007-11-23 21:54:00,223.025,223.045,222.985,222.995,64000000.0
2007-11-23 21:55:00,222.995,223.025,222.985,223.015,41900000.0
2007-11-23 21:56:00,223.015,223.025,222.975,223.015,22100000.0
2007-11-23 21:57:00,223.015,223.015,222.95,222.95,87800000.0
2007-11-23 21:58:00,222.95,222.985,222.95,222.985,70900000.0
2007-11-23 21:59:00,222.985,222.995,222.945,222.955,15400000.0
2007-11-23 22:00:00,222.945,222.965,222.94,222.96,29600001.0
2007-11-23 22:01:00,222.95,222.975,222.95,222.965,15800000.0
2007-11-23 22:02:00,222.965,222.965,222.94,222.95,63400001.0
2007-11-23 22:03:00,222.965,222.965,222.935,222.935,165200005.0
2007-11-23 22:04:00,222.93,222.935,222.92,222.935,27500000.0
2007-11-23 22:05:00,222.935,222.935,222.925,222.925,4200000.0
2007-11-23 22:06:00,222.925,222.925,222.9,222.9,24800000.0
2007-11-23 22:07:00,222.925,222.925,222.85,222.86,43500000.0
2007-11-23 22:08:00,222.865,222.87,222.865,222.87,5000000.0
2007-11-23 22:09:00,222.87,222.87,222.87,222.87,12800000.0
2007-11-23 22:10:00,222.87,222.885,222.865,222.875,19800000.0
2007-11-23 22:11:00,222.87,222.885,222.87,222.885,6200000.0
2007-11-23 22:12:00,222.885,222.89,222.88,222.89,64700000.0
2007-11-23 22:13:00,222.89,222.915,222.875,222.905,68800000.0
2007-11-23 22:14:00,222.905,222.955,222.905,222.915,138700000.0
2007-11-23 22:15:00,222.915,222.975,222.915,222.945,17800000.0
2007-11-23 22:16:00,222.945,222.985,222.93,222.97,40400000.0
2007-11-23 22:17:00,222.975,222.985,222.975,222.985,25000000.0
2007-11-23 22:18:00,222.985,222.985,222.945,222.945,40700000.0
2007-11-23 22:19:00,222.985,222.985,222.945,222.985,18500000.0
2007-11-23 22:20:00,222.985,222.985,222.97,222.97,7800000.0
2007-11-23 22:21:00,222.985,222.985,222.97,222.97,11400000.0
2007-11-23 22:22:00,222.985,222.995,222.965,222.975,19400000.0
2007-11-23 22:23:00,222.975,222.975,222.975,222.975,9900000.0
2007-11-23 22:24:00,222.975,223.03,222.965,222.985,19900000.0
2007-11-23 22:25:00,222.985,223.0,222.985,223.0,42500000.0
2007-11-23 22:26:00,223.0,223.0,222.995,223.0,5000000.0
2007-11-23 22:27:00,223.0,223.0,222.99,222.995,24700000.0
2007-11-23 22:28:00,222.995,222.995,222.995,222.995,11600000.0
2007-11-23 22:29:00,222.995,223.02,222.995,223.015,23500000.0
2007-11-23 22:30:00,223.015,223.015,223.0,223.0,16700000.0
2007-11-23 22:31:00,223.01,223.015,223.005,223.005,13400000.0
2007-11-23 22:32:00,223.01,223.01,222.955,222.955,16200000.0
2007-11-23 22:33:00,222.955,223.025,222.955,223.005,35300000.0
2007-11-23 22:34:00,223.005,223.005,223.005,223.005,7900000.0
2007-11-23 22:35:00,223.005,223.005,223.005,223.005,14800000.0
2007-11-23 22:36:00,223.005,223.005,223.0,223.005,24400000.0
2007-11-23 22:37:00,223.005,223.045,223.005,223.045,27700000.0
2007-11-23 22:38:00,223.045,223.045,223.03,223.035,64700000.0
2007-11-23 22:39:00,223.035,223.07,223.035,223.06,65200000.0
2007-11-23 22:40:00,223.06,223.06,223.055,223.06,6000000.0
2007-11-23 22:41:00,223.06,223.08,223.06,223.08,17300000.0
2007-11-23 22:42:00,223.075,223.095,223.075,223.095,46700000.0
2007-11-23 22:43:00,223.095,223.125,223.085,223.115,9600000.0
2007-11-23 22:44:00,223.115,223.125,223.075,223.105,73300000.0
2007-11-23 22:45:00,223.105,223.105,223.05,223.075,57000000.0
2007-11-23 22:46:00,223.075,223.075,223.045,223.045,25400000.0
2007-11-23 22:47:00,223.04,223.075,223.04,223.075,71799999.0
2007-11-23 22:48:00,223.06,223.075,223.055,223.055,138199999.0
2007-11-23 22:49:00,223.055,223.095,223.055,223.075,46800000.0
2007-11-23 22:50:00,223.075,223.125,223.075,223.125,134200000.0
2007-11-23 22:51:00,223.125,223.155,223.09,223.135,139200000.0
2007-11-23 22:52:00,223.135,223.165,223.095,223.125,80300000.0
2007-11-23 22:53:00,223.125,223.145,223.115,223.145,75100000.0
2007-11-23 22:54:00,223.145,223.185,223.145,223.15,108699997.0
2007-11-23 22:55:00,223.15,223.205,223.15,223.205,191199999.0
2007-11-23 22:56:00,223.205,223.225,223.185,223.19,75600000.0
2007-11-23 22:57:00,223.205,223.235,223.19,223.215,83200000.0
2007-11-23 22:58:00,223.215,223.235,223.185,223.235,104700000.0
2007-11-23 22:59:00,223.235,223.235,223.19,223.19,96800000.0
2007-11-23 23:00:00,223.215,223.225,223.18,223.215,259200002.0
2007-11-23 23:01:00,223.107,223.174,223.107,223.134,126600000.0
2007-11-23 23:02:00,223.135,223.163,223.133,223.159,155500000.0
2007-11-23 23:03:00,223.165,223.18,223.146,223.18,252300000.0
2007-11-23 23:04:00,223.157,223.157,222.937,223.148,129400000.0
2007-11-23 23:05:00,223.182,223.221,223.182,223.202,132700000.0
2007-11-23 23:06:00,223.195,223.204,223.174,223.195,86800001.0
2007-11-23 23:07:00,222.944,223.194,222.909,223.194,98200000.0
2007-11-23 23:08:00,223.199,223.211,222.897,223.184,89000000.0
2007-11-23 23:09:00,223.205,223.214,223.18,223.201,115700000.0
2007-11-23 23:10:00,223.205,223.218,223.198,223.212,167200001.0
2007-11-23 23:11:00,223.203,223.203,222.915,223.171,177300000.0
2007-11-23 23:12:00,223.205,223.246,223.203,223.203,58700000.0
2007-11-23 23:13:00,223.204,223.245,223.197,223.198,102400000.0
2007-11-23 23:14:00,223.194,223.224,223.13,223.224,41400000.0
2007-11-23 23:15:00,223.234,223.244,223.221,223.241,83900000.0
2007-11-23 23:16:00,223.219,223.219,223.052,223.091,112400000.0
2007-11-23 23:17:00,223.212,223.228,223.201,223.204,90500000.0
2007-11-23 23:18:00,223.184,223.204,223.007,223.204,107200000.0
2007-11-23 23:19:00,223.22,223.224,223.193,223.208,77700000.0
2007-11-23 23:20:00,223.213,223.234,223.195,223.198,161200000.0
2007-11-23 23:21:00,223.182,223.185,223.141,223.165,139600000.0
2007-11-23 23:22:00,223.168,223.17,223.146,223.16,80200000.0
2007-11-23 23:23:00,223.156,223.165,223.143,223.15,19400000.0
2007-11-23 23:24:00,223.19,223.25,223.182,223.25,189600000.0
2007-11-23 23:25:00,223.266,223.326,223.241,223.241,90600000.0
2007-11-23 23:26:00,223.213,223.213,223.172,223.208,71600000.0
2007-11-23 23:27:00,223.225,223.31,223.212,223.31,69900000.0
2007-11-23 23:28:00,223.325,223.338,223.256,223.295,96700000.0
2007-11-23 23:29:00,223.309,223.34,223.298,223.329,158400001.0
2007-11-23 23:30:00,223.313,223.349,223.31,223.343,139600000.0
2007-11-23 23:31:00,223.332,223.332,223.289,223.301,180100000.0
2007-11-23 23:32:00,223.282,223.327,223.27,223.297,175600000.0
2007-11-23 23:33:00,223.306,223.316,223.275,223.297,170500000.0
2007-11-23 23:34:00,223.293,223.308,223.266,223.287,228500000.0
2007-11-23 23:35:00,223.302,223.302,223.281,223.301,194100000.0
2007-11-23 23:36:00,223.295,223.327,223.253,223.298,191000000.0
2007-11-23 23:37:00,223.301,223.318,223.263,223.282,140200000.0
2007-11-23 23:38:00,223.274,223.323,223.254,223.281,261600000.0
2007-11-23 23:39:00,223.286,223.32,223.279,223.31,146300000.0
2007-11-23 23:40:00,223.319,223.36,223.319,223.34,158499999.0
2007-11-23 23:41:00,223.332,223.352,223.295,223.341,289400001.0
2007-11-23 23:42:00,223.312,223.323,223.265,223.297,135000000.0
2007-11-23 23:43:00,223.293,223.304,223.275,223.278,189400000.0
2007-11-23 23:44:00,223.291,223.334,223.291,223.291,209300000.0
2007-11-23 23:45:00,223.285,223.291,223.26,223.272,166500000.0
2007-11-23 23:46:00,223.281,223.285,223.248,223.274,90400000.0
2007-11-23 23:47:00,223.27,223.28,223.233,223.25,78800000.0
2007-11-23 23:48:00,223.255,223.289,223.216,223.24,184900000.0
2007-11-23 23:49:00,223.283,223.286,223.241,223.241,168600000.0
2007-11-23 23:50:00,223.247,223.273,223.237,223.237,86600000.0
2007-11-23 23:51:00,223.258,223.261,223.201,223.232,126300000.0
2007-11-23 23:52:00,223.229,223.303,223.214,223.297,189900000.0
2007-11-23 23:53:00,223.291,223.291,223.212,223.245,212800000.0
2007-11-23 23:54:00,223.23,223.253,223.221,223.241,185200000.0
2007-11-23 23:55:00,223.235,223.249,223.211,223.23,276900000.0
2007-11-23 23:56:00,223.232,223.264,223.204,223.204,250200000.0
2007-11-23 23:57:00,223.237,223.26,223.188,223.26,286600000.0
2007-11-23 23:58:00,223.221,223.233,223.157,223.233,201600000.0
2007-11-23 23:59:00,223.266,223.4,223.266,223.306,159900000.0
2007-11-26 00:00:00,223.288,223.31,223.278,223.304,119800000.0
2007-11-26 00:01:00,223.31,223.33,223.29,223.29,321900000.0
2007-11-26 00:02:00,223.29,223.29,223.29,223.29,284900000.0
2007-11-26 00:03:00,223.29,223.32,223.29,223.32,249200000.0
2007-11-26 00:04:00,223.32,223.32,223.22,223.22,84300000.0
2007-11-26 00:05:00,223.22,223.27,223.21,223.26,636900000.0
2007-11-26 00:06:00,223.25,223.27,223.22,223.27,546000000.0
2007-11-26 00:07:00,223.3,223.3,223.22,223.23,573200000.0
2007-11-26 00:08:00,223.23,223.23,223.19,223.21,747400000.0
2007-11-26 00:09:00,223.21,223.27,223.18,223.26,801700000.0
2007-11-26 00:10:00,223.24,223.28,223.17,223.26,760600000.0
2007-11-26 00:11:00,223.26,223.26,223.26,223.26,381100000.0
2007-11-26 00:12:00,223.27,223.29,223.26,223.29,569800000.0
2007-11-26 00:13:00,223.29,223.31,223.24,223.24,192700000.0
2007-11-26 00:14:00,223.24,223.32,223.24,223.32,431700000.0
2007-11-26 00:15:00,223.34,223.41,223.24,223.41,653200000.0
2007-11-26 00:16:00,223.38,223.41,223.29,223.39,749300000.0
2007-11-26 00:17:00,223.39,223.53,223.32,223.5,1069300000.0
2007-11-26 00:18:00,223.5,223.54,223.42,223.46,1180200000.0
2007-11-26 00:19:00,223.46,223.48,223.32,223.35,717200000.0
2007-11-26 00:20:00,223.35,223.37,223.33,223.33,677700000.0
2007-11-26 00:21:00,223.35,223.39,223.31,223.36,826300000.0
2007-11-26 00:22:00,223.36,223.41,223.36,223.39,769200000.0
2007-11-26 00:23:00,223.39,223.44,223.34,223.41,788400000.0
2007-11-26 00:24:00,223.41,223.43,223.37,223.42,1625200000.0
2007-11-26 00:25:00,223.42,223.49,223.41,223.49,1915600000.0
2007-11-26 00:26:00,223.49,223.49,223.4,223.42,1904500000.0
2007-11-26 00:27:00,223.42,223.44,223.4,223.44,1801600000.0
2007-11-26 00:28:00,223.44,223.46,223.38,223.42,1359800000.0
2007-11-26 00:29:00,223.44,223.44,223.4,223.4,1911000000.0
2007-11-26 00:30:00,223.4,223.52,223.4,223.51,1106700000.0
2007-11-26 00:31:00,223.51,223.51,223.48,223.51,593600000.0
2007-11-26 00:32:00,223.51,223.52,223.5,223.52,361600000.0
2007-11-26 00:33:00,223.52,223.55,223.48,223.55,739200000.0
2007-11-26 00:34:00,223.55,223.57,223.52,223.53,665600000.0
2007-11-26 00:35:00,223.53,223.55,223.49,223.55,499600000.0
2007-11-26 00:36:00,223.55,223.55,223.48,223.51,432300000.0
2007-11-26 00:37:00,223.51,223.59,223.51,223.54,609000000.0
2007-11-26 00:38:00,223.58,223.59,223.53,223.59,560000000.0
2007-11-26 00:39:00,223.59,223.64,223.53,223.62,782100000.0
2007-11-26 00:40:00,223.62,223.62,223.54,223.58,873700000.0
2007-11-26 00:41:00,223.58,223.58,223.58,223.58,40800000.0
2007-11-26 00:42:00,223.58,223.58,223.56,223.58,108800000.0
2007-11-26 00:43:00,223.56,223.57,223.56,223.57,108800000.0
2007-11-26 00:44:00,223.57,223.64,223.55,223.63,354700000.0
2007-11-26 00:45:00,223.66,223.71,223.64,223.68,224300000.0
2007-11-26 00:46:00,223.68,223.68,223.64,223.65,255700000.0
2007-11-26 00:47:00,223.66,223.68,223.63,223.66,173800000.0
2007-11-26 00:48:00,223.66,223.66,223.65,223.66,32000000.0
2007-11-26 00:49:00,223.66,223.75,223.65,223.71,466500000.0
2007-11-26 00:50:00,223.72,223.77,223.66,223.72,194300000.0
2007-11-26 00:51:00,223.73,223.74,223.69,223.7,162500000.0
2007-11-26 00:52:00,223.7,223.73,223.65,223.65,102600000.0
2007-11-26 00:53:00,223.65,223.67,223.65,223.66,67200000.0
2007-11-26 00:54:00,223.66,223.7,223.66,223.7,113600000.0
2007-11-26 00:55:00,223.7,223.7,223.65,223.67,121600000.0
2007-11-26 00:56:00,223.67,223.7,223.66,223.67,99200000.0
2007-11-26 00:57:00,223.66,223.68,223.66,223.67,31200000.0
2007-11-26 00:58:00,223.66,223.66,223.64,223.66,85500000.0
2007-11-26 00:59:00,223.63,223.66,223.62,223.64,123000000.0
2007-11-26 01:00:00,223.64,223.66,223.63,223.66,162600000.0
2007-11-26 01:01:00,223.66,223.68,223.64,223.65,133500000.0
2007-11-26 01:02:00,223.65,223.66,223.63,223.64,150700000.0
2007-11-26 01:03:00,223.63,223.64,223.61,223.64,67200000.0
2007-11-26 01:04:00,223.64,223.65,223.64,223.65,35200000.0
2007-11-26 01:05:00,223.63,223.66,223.63,223.65,122300000.0
2007-11-26 01:06:00,223.65,223.67,223.63,223.65,93000000.0
2007-11-26 01:07:00,223.62,223.66,223.62,223.66,81300000.0
2007-11-26 01:08:00,223.66,223.66,223.6,223.64,101800000.0
2007-11-26 01:09:00,223.64,223.68,223.64,223.68,65900000.0
2007-11-26 01:10:00,223.68,223.7,223.66,223.68,189000000.0
2007-11-26 01:11:00,223.68,223.69,223.66,223.67,53300000.0
2007-11-26 01:12:00,223.66,223.7,223.66,223.67,12800000.0
2007-11-26 01:13:00,223.7,223.73,223.66,223.73,54100000.0
2007-11-26 01:14:00,223.73,223.77,223.72,223.76,93800000.0
2007-11-26 01:15:00,223.76,223.77,223.74,223.76,93200000.0
2007-11-26 01:16:00,223.76,223.78,223.74,223.78,113000000.0
2007-11-26 01:17:00,223.78,223.81,223.77,223.81,138600000.0
2007-11-26 01:18:00,223.81,223.85,223.81,223.84,78400000.0
2007-11-26 01:19:00,223.84,223.87,223.84,223.86,101200000.0
2007-11-26 01:20:00,223.86,223.93,223.84,223.93,111200000.0
2007-11-26 01:21:00,223.93,224.08,223.93,224.08,630600000.0
2007-11-26 01:22:00,224.09,224.21,224.07,224.13,460700000.0
2007-11-26 01:23:00,224.12,224.16,224.11,224.14,408700000.0
2007-11-26 01:24:00,224.13,224.15,224.06,224.12,420500000.0
2007-11-26 01:25:00,224.12,224.22,224.12,224.21,300900000.0
2007-11-26 01:26:00,224.22,224.28,224.2,224.26,302300000.0
2007-11-26 01:27:00,224.26,224.29,224.14,224.14,491600000.0
2007-11-26 01:28:00,224.15,224.18,224.11,224.13,196900000.0
2007-11-26 01:29:00,224.13,224.16,224.12,224.15,81400000.0
2007-11-26 01:30:00,224.15,224.17,224.15,224.15,46400000.0
2007-11-26 01:31:00,224.16,224.19,224.14,224.17,127800000.0
2007-11-26 01:32:00,224.17,224.24,224.17,224.21,100100000.0
2007-11-26 01:33:00,224.21,224.23,224.18,224.21,115500000.0
2007-11-26 01:34:00,224.21,224.21,224.18,224.18,61600000.0
2007-11-26 01:35:00,224.18,224.22,224.17,224.22,156100000.0
2007-11-26 01:36:00,224.22,224.29,224.22,224.26,213400000.0
2007-11-26 01:37:00,224.26,224.27,224.22,224.27,71100000.0
2007-11-26 01:38:00,224.27,224.34,224.26,224.33,53000000.0
2007-11-26 01:39:00,224.33,224.39,224.31,224.37,29300000.0
2007-11-26 01:40:00,224.37,224.37,224.27,224.29,120400000.0
2007-11-26 01:41:00,224.29,224.35,224.28,224.35,136600000.0
2007-11-26 01:42:00,224.35,224.43,224.33,224.42,157700000.0
2007-11-26 01:43:00,224.42,224.45,224.41,224.44,103100000.0
2007-11-26 01:44:00,224.44,224.45,224.41,224.41,88800000.0
2007-11-26 01:45:00,224.42,224.45,224.405,224.44,207000000.0
2007-11-26 01:46:00,224.44,224.44,224.4,224.405,136500000.0
2007-11-26 01:47:00,224.405,224.455,224.395,224.395,76500000.0
2007-11-26 01:48:00,224.395,224.395,224.31,224.33,146500000.0
2007-11-26 01:49:00,224.33,224.355,224.32,224.355,123500000.0
2007-11-26 01:50:00,224.355,224.365,224.34,224.35,45400000.0
2007-11-26 01:51:00,224.35,224.355,224.275,224.295,270400000.0
2007-11-26 01:52:00,224.295,224.295,224.185,224.205,129100000.0
2007-11-26 01:53:00,224.205,224.215,224.185,224.215,14600000.0
2007-11-26 01:54:00,224.215,224.215,224.15,224.16,94200000.0
2007-11-26 01:55:00,224.16,224.175,224.13,224.145,75800000.0
2007-11-26 01:56:00,224.145,224.155,224.11,224.11,181200000.0
2007-11-26 01:57:00,224.11,224.23,224.11,224.14,635600000.0
2007-11-26 01:58:00,224.14,224.245,224.14,224.185,421400000.0
2007-11-26 01:59:00,224.18,224.22,224.16,224.2,376000000.0
2007-11-26 02:00:00,224.2,224.215,224.185,224.2,134300000.0
2007-11-26 02:01:00,224.2,224.215,224.19,224.195,261700000.0
2007-11-26 02:02:00,224.195,224.22,224.15,224.15,245600000.0
2007-11-26 02:03:00,224.15,224.16,224.08,224.08,475200000.0
2007-11-26 02:04:00,224.07,224.11,224.06,224.105,582599999.0
2007-11-26 02:05:00,224.105,224.105,223.98,223.99,403900000.0
2007-11-26 02:06:00,223.99,223.99,223.85,223.85,538100000.0
2007-11-26 02:07:00,223.85,223.885,223.78,223.81,589900000.0
2007-11-26 02:08:00,223.81,223.82,223.75,223.81,302699998.0
2007-11-26 02:09:00,223.81,223.85,223.81,223.835,589800000.0
2007-11-26 02:10:00,223.83,223.965,223.82,223.925,689600000.0
2007-11-26 02:11:00,223.91,223.965,223.89,223.925,466200000.0
2007-11-26 02:12:00,223.925,224.005,223.91,223.925,401300001.0
2007-11-26 02:13:00,223.925,223.925,223.845,223.855,156800000.0
2007-11-26 02:14:00,223.855,223.875,223.805,223.83,230500000.0
2007-11-26 02:15:00,223.845,223.885,223.83,223.845,148300000.0
2007-11-26 02:16:00,223.845,223.895,223.83,223.885,285300000.0
2007-11-26 02:17:00,223.885,223.905,223.845,223.865,145800000.0
2007-11-26 02:18:00,223.865,223.885,223.86,223.875,114200000.0
2007-11-26 02:19:00,223.875,223.895,223.87,223.895,71100000.0
2007-11-26 02:20:00,223.895,223.925,223.885,223.895,69100000.0
2007-11-26 02:21:00,223.915,223.915,223.865,223.875,239500000.0
2007-11-26 02:22:00,223.875,223.89,223.845,223.845,275200000.0
2007-11-26 02:23:00,223.845,223.875,223.845,223.865,120400000.0
2007-11-26 02:24:00,223.865,223.925,223.86,223.905,265900000.0
2007-11-26 02:25:00,223.905,223.915,223.88,223.88,89000000.0
2007-11-26 02:26:00,223.88,223.905,223.88,223.895,25900000.0
2007-11-26 02:27:00,223.895,223.93,223.885,223.925,72800000.0
2007-11-26 02:28:00,223.925,223.925,223.905,223.925,33500000.0
2007-11-26 02:29:00,223.925,223.925,223.865,223.875,23700000.0
2007-11-26 02:30:00,223.875,223.885,223.795,223.81,220400000.0
2007-11-26 02:31:00,223.815,223.825,223.79,223.815,127800000.0
2007-11-26 02:32:00,223.815,223.845,223.795,223.835,153500000.0
2007-11-26 02:33:00,223.835,223.895,223.835,223.885,45700000.0
2007-11-26 02:34:00,223.885,223.925,223.865,223.915,55300000.0
2007-11-26 02:35:00,223.915,223.985,223.905,223.975,202399999.0
2007-11-26 02:36:00,223.975,223.975,223.865,223.905,285500000.0
2007-11-26 02:37:00,223.905,223.925,223.815,223.895,200000000.0
2007-11-26 02:38:00,223.895,223.895,223.85,223.885,49600000.0
2007-11-26 02:39:00,223.885,223.895,223.865,223.865,13800000.0
2007-11-26 02:40:00,223.865,223.875,223.84,223.855,63800000.0
2007-11-26 02:41:00,223.85,223.855,223.81,223.845,131800000.0
2007-11-26 02:42:00,223.845,223.915,223.84,223.875,90600000.0
2007-11-26 02:43:00,223.875,223.895,223.84,223.875,272200000.0
2007-11-26 02:44:00,223.875,223.875,223.855,223.87,214300000.0
2007-11-26 02:45:00,223.865,223.905,223.85,223.9,355300000.0
2007-11-26 02:46:00,223.915,223.925,223.89,223.925,214900000.0
2007-11-26 02:47:00,223.925,224.035,223.9,224.035,460500000.0
2007-11-26 02:48:00,224.035,224.115,224.015,224.11,460500000.0
2007-11-26 02:49:00,224.11,224.15,224.09,224.09,512400000.0
2007-11-26 02:50:00,224.09,224.13,224.09,224.1,295100000.0
2007-11-26 02:51:00,224.1,224.115,224.01,224.065,424200000.0
2007-11-26 02:52:00,224.065,224.07,224.025,224.045,250600000.0
2007-11-26 02:53:00,224.045,224.095,224.025,224.09,319400000.0
2007-11-26 02:54:00,224.09,224.155,224.09,224.115,526700000.0
2007-11-26 02:55:00,224.115,224.13,224.065,224.09,492800000.0
2007-11-26 02:56:00,224.095,224.095,224.055,224.09,373800000.0
2007-11-26 02:57:00,224.09,224.09,223.98,223.98,269900000.0
2007-11-26 02:58:00,223.98,224.0,223.915,223.965,322600000.0
2007-11-26 02:59:00,223.965,223.965,223.925,223.925,124600000.0
2007-11-26 03:00:00,223.925,223.925,223.85,223.85,283300000.0
2007-11-26 03:01:00,223.85,223.89,223.84,223.85,296600000.0
2007-11-26 03:02:00,223.86,223.87,223.75,223.75,495200000.0
2007-11-26 03:03:00,223.75,223.79,223.74,223.79,276100000.0
2007-11-26 03:04:00,223.79,223.82,223.76,223.82,239100000.0
2007-11-26 03:05:00,223.82,223.87,223.815,223.865,229600000.0
2007-11-26 03:06:00,223.865,223.865,223.845,223.865,148700000.0
2007-11-26 03:07:00,223.865,223.865,223.82,223.82,137200000.0
2007-11-26 03:08:00,223.82,223.85,223.81,223.825,90100000.0
2007-11-26 03:09:00,223.825,223.85,223.81,223.845,28800000.0
2007-11-26 03:10:00,223.84,223.84,223.805,223.84,281300000.0
2007-11-26 03:11:00,223.84,223.905,223.835,223.89,250300000.0
2007-11-26 03:12:00,223.89,223.955,223.85,223.955,540900000.0
2007-11-26 03:13:00,223.955,223.965,223.88,223.965,347300000.0
2007-11-26 03:14:00,223.965,223.985,223.955,223.96,215700000.0
2007-11-26 03:15:00,223.96,223.985,223.955,223.975,125800000.0
2007-11-26 03:16:00,223.975,224.0,223.94,223.975,345600000.0
2007-11-26 03:17:00,223.975,224.005,223.93,223.985,283000000.0
2007-11-26 03:18:00,223.985,224.005,223.985,223.985,138300000.0
2007-11-26 03:19:00,223.99,224.01,223.985,224.01,49100000.0
2007-11-26 03:20:00,224.01,224.09,224.01,224.09,243600000.0
2007-11-26 03:21:00,224.09,224.095,224.055,224.095,240500000.0
2007-11-26 03:22:00,224.095,224.1,224.07,224.08,168700000.0
2007-11-26 03:23:00,224.08,224.1,224.05,224.08,654800000.0
2007-11-26 03:24:00,224.08,224.1,224.04,224.06,423500000.0
2007-11-26 03:25:00,224.06,224.07,223.96,223.97,498400000.0
2007-11-26 03:26:00,223.96,223.99,223.91,223.95,639300000.0
2007-11-26 03:27:00,223.95,224.07,223.91,224.055,616200000.0
2007-11-26 03:28:00,224.055,224.12,224.055,224.12,388700000.0
2007-11-26 03:29:00,224.12,224.14,224.09,224.14,87800000.0
2007-11-26 03:30:00,224.14,224.18,224.13,224.14,290100000.0
2007-11-26 03:31:00,224.13,224.16,224.13,224.16,296800000.0
2007-11-26 03:32:00,224.16,224.18,224.15,224.17,372600000.0
2007-11-26 03:33:00,224.17,224.19,224.145,224.15,141800000.0
2007-11-26 03:34:00,224.15,224.17,224.145,224.16,354500000.0
2007-11-26 03:35:00,224.16,224.22,224.15,224.22,166900000.0
2007-11-26 03:36:00,224.23,224.26,224.16,224.21,354400000.0
2007-11-26 03:37:00,224.2,224.23,224.19,224.21,190500000.0
2007-11-26 03:38:00,224.2,224.3,224.19,224.295,241400000.0
2007-11-26 03:39:00,224.295,224.325,224.23,224.245,302200000.0
2007-11-26 03:40:00,224.245,224.325,224.235,224.32,232400000.0
2007-11-26 03:41:00,224.325,224.345,224.27,224.285,185700000.0
2007-11-26 03:42:00,224.285,224.335,224.245,224.31,427200000.0
2007-11-26 03:43:00,224.31,224.335,224.25,224.25,119700000.0
2007-11-26 03:44:00,224.25,224.325,224.25,224.315,119400000.0
2007-11-26 03:45:00,224.315,224.315,224.27,224.285,266600000.0
2007-11-26 03:46:00,224.285,224.295,224.26,224.27,112300000.0
2007-11-26 03:47:00,224.285,224.295,224.25,224.255,178700000.0
2007-11-26 03:48:00,224.255,224.255,224.23,224.245,38300000.0
2007-11-26 03:49:00,224.24,224.26,224.225,224.25,117700000.0
2007-11-26 03:50:00,224.25,224.26,224.175,224.185,83800000.0
2007-11-26 03:51:00,224.185,224.205,224.145,224.175,74500000.0
2007-11-26 03:52:00,224.175,224.205,224.165,224.195,80400000.0
2007-11-26 03:53:00,224.19,224.235,224.19,224.205,204100000.0
2007-11-26 03:54:00,224.205,224.235,224.17,224.215,244400000.0
2007-11-26 03:55:00,224.215,224.235,224.18,224.185,138800000.0
2007-11-26 03:56:00,224.185,224.195,224.185,224.185,30100000.0
2007-11-26 03:57:00,224.185,224.205,224.165,224.205,115200000.0
2007-11-26 03:58:00,224.205,224.245,224.195,224.205,187500000.0
2007-11-26 03:59:00,224.205,224.205,224.175,224.19,195500000.0
2007-11-26 04:00:00,224.19,224.215,224.18,224.18,307400000.0
2007-11-26 04:01:00,224.18,224.2,224.165,224.2,31700000.0
2007-11-26 04:02:00,224.2,224.2,224.2,224.2,6800000.0
2007-11-26 04:03:00,224.2,224.2,224.18,224.2,15800000.0
2007-11-26 04:04:00,224.2,224.205,224.2,224.2,97700000.0
2007-11-26 04:05:00,224.2,224.215,224.2,224.215,218100000.0
2007-11-26 04:06:00,224.22,224.275,224.21,224.275,141600000.0
2007-11-26 04:07:00,224.275,224.295,224.265,224.295,113800000.0
2007-11-26 04:08:00,224.29,224.305,224.25,224.26,221300000.0
2007-11-26 04:09:00,224.25,224.265,224.235,224.25,247300000.0
2007-11-26 04:10:00,224.25,224.295,224.25,224.295,248000000.0
2007-11-26 04:11:00,224.295,224.325,224.27,224.305,467300008.0
2007-11-26 04:12:00,224.305,224.325,224.3,224.305,56600000.0
2007-11-26 04:13:00,224.305,224.325,224.295,224.31,178500000.0
2007-11-26 04:14:00,224.325,224.365,224.31,224.345,222300000.0
2007-11-26 04:15:00,224.345,224.37,224.345,224.365,90500000.0
2007-11-26 04:16:00,224.365,224.365,224.305,224.31,49600000.0
2007-11-26 04:17:00,224.31,224.325,224.305,224.31,94300000.0
2007-11-26 04:18:00,224.31,224.33,224.27,224.295,79500000.0
2007-11-26 04:19:00,224.295,224.295,224.27,224.285,120800000.0
2007-11-26 04:20:00,224.285,224.285,224.255,224.27,141500000.0
2007-11-26 04:21:00,224.26,224.275,224.235,224.24,177600000.0
2007-11-26 04:22:00,224.24,224.25,224.21,224.22,174000000.0
2007-11-26 04:23:00,224.215,224.225,224.195,224.21,151100000.0
2007-11-26 04:24:00,224.21,224.285,224.21,224.26,110700000.0
2007-11-26 04:25:00,224.265,224.265,224.22,224.23,162700000.0
2007-11-26 04:26:00,224.23,224.26,224.23,224.25,117600000.0
2007-11-26 04:27:00,224.255,224.29,224.24,224.29,192600000.0
2007-11-26 04:28:00,224.29,224.3,224.275,224.29,111300000.0
2007-11-26 04:29:00,224.29,224.31,224.285,224.31,90800000.0
2007-11-26 04:30:00,224.31,224.32,224.295,224.32,71700000.0
2007-11-26 04:31:00,224.31,224.32,224.3,224.3,76800000.0
2007-11-26 04:32:00,224.31,224.32,224.3,224.32,120300000.0
2007-11-26 04:33:00,224.32,224.32,224.31,224.32,105100000.0
2007-11-26 04:34:00,224.32,224.32,224.29,224.3,91500000.0
2007-11-26 04:35:00,224.3,224.3,224.275,224.275,85100000.0
2007-11-26 04:36:00,224.275,224.29,224.195,224.22,187900000.0
2007-11-26 04:37:00,224.22,224.22,224.2,224.21,45800000.0
2007-11-26 04:38:00,224.21,224.23,224.2,224.21,163000000.0
2007-11-26 04:39:00,224.21,224.265,224.2,224.23,73600000.0
2007-11-26 04:40:00,224.225,224.235,224.21,224.215,137100000.0
2007-11-26 04:41:00,224.215,224.225,224.185,224.2,195300000.0
2007-11-26 04:42:00,224.2,224.21,224.185,224.205,169900000.0
2007-11-26 04:43:00,224.205,224.225,224.2,224.2,132600000.0
2007-11-26 04:44:00,224.2,224.205,224.195,224.2,36400000.0
2007-11-26 04:45:00,224.2,224.235,224.2,224.2,74000000.0
2007-11-26 04:46:00,224.2,224.205,224.18,224.2,19900000.0
2007-11-26 04:47:00,224.2,224.255,224.2,224.22,112400000.0
2007-11-26 04:48:00,224.215,224.245,224.21,224.225,83900000.0
2007-11-26 04:49:00,224.225,224.225,224.195,224.195,34700000.0
2007-11-26 04:50:00,224.2,224.225,224.2,224.22,44600000.0
2007-11-26 04:51:00,224.22,224.22,224.2,224.2,38200000.0
2007-11-26 04:52:00,224.2,224.205,224.175,224.2,32600000.0
2007-11-26 04:53:00,224.2,224.2,224.2,224.2,2500000.0
2007-11-26 04:54:00,224.2,224.2,224.2,224.2,14100000.0
2007-11-26 04:55:00,224.2,224.205,224.2,224.205,58200000.0
2007-11-26 04:56:00,224.205,224.205,224.2,224.205,53600000.0
2007-11-26 04:57:00,224.2,224.205,224.18,224.205,28400000.0
2007-11-26 04:58:00,224.205,224.205,224.125,224.145,107500000.0
2007-11-26 04:59:00,224.14,224.145,223.93,223.945,279400000.0
2007-11-26 05:00:00,223.9,223.9,223.615,223.615,356300000.0
2007-11-26 05:01:00,223.615,223.625,223.385,223.485,537900000.0
2007-11-26 05:02:00,223.5,223.505,223.38,223.425,575600000.0
2007-11-26 05:03:00,223.425,223.435,223.2,223.31,344680000.0
2007-11-26 05:04:00,223.325,223.325,223.175,223.175,356800000.0
2007-11-26 05:05:00,223.185,223.285,223.14,223.285,464000000.0
2007-11-26 05:06:00,223.285,223.575,223.285,223.565,220700000.0
2007-11-26 05:07:00,223.565,223.565,223.38,223.43,407700000.0
2007-11-26 05:08:00,223.43,223.52,223.405,223.465,467000000.0
2007-11-26 05:09:00,223.465,223.54,223.445,223.485,464300000.0
2007-11-26 05:10:00,223.485,223.485,223.365,223.365,125100000.0
2007-11-26 05:11:00,223.365,223.365,223.12,223.185,504000000.0
2007-11-26 05:12:00,223.185,223.215,223.07,223.07,541700000.0
2007-11-26 05:13:00,223.07,223.185,223.01,223.185,655000000.0
2007-11-26 05:14:00,223.185,223.255,223.155,223.215,418200000.0
2007-11-26 05:15:00,223.215,223.225,223.185,223.205,252000000.0
2007-11-26 05:16:00,223.205,223.42,223.205,223.41,551000000.0
2007-11-26 05:17:00,223.41,223.47,223.41,223.465,208100000.0
2007-11-26 05:18:00,223.465,223.51,223.445,223.475,159800000.0
2007-11-26 05:19:00,223.49,223.49,223.35,223.35,510800000.0
2007-11-26 05:20:00,223.36,223.4,223.32,223.39,392000000.0
2007-11-26 05:21:00,223.39,223.4,223.35,223.35,235400000.0
2007-11-26 05:22:00,223.35,223.405,223.33,223.405,235100000.0
2007-11-26 05:23:00,223.405,223.405,223.345,223.355,156200000.0
2007-11-26 05:24:00,223.355,223.355,223.295,223.315,172800000.0
2007-11-26 05:25:00,223.315,223.385,223.315,223.37,270500000.0
2007-11-26 05:26:00,223.385,223.39,223.33,223.38,424000000.0
2007-11-26 05:27:00,223.385,223.405,223.325,223.335,164900000.0
2007-11-26 05:28:00,223.335,223.355,223.305,223.335,371499998.0
2007-11-26 05:29:00,223.335,223.365,223.33,223.34,172100000.0
2007-11-26 05:30:00,223.34,223.52,223.34,223.52,511500000.0
2007-11-26 05:31:00,223.52,223.52,223.36,223.46,585500000.0
2007-11-26 05:32:00,223.46,223.565,223.455,223.565,231200000.0
2007-11-26 05:33:00,223.565,223.61,223.39,223.39,520700000.0
2007-11-26 05:34:00,223.39,223.445,223.39,223.425,454000000.0
2007-11-26 05:35:00,223.425,223.425,223.37,223.38,200500000.0
2007-11-26 05:36:00,223.38,223.38,223.295,223.295,1068600000.0
2007-11-26 05:37:00,223.3,223.315,223.285,223.3,351600000.0
2007-11-26 05:38:00,223.3,223.42,223.295,223.42,206900000.0
2007-11-26 05:39:00,223.43,223.5,223.395,223.41,197300000.0
2007-11-26 05:40:00,223.41,223.425,223.335,223.385,257600000.0
2007-11-26 05:41:00,223.385,223.405,223.36,223.38,269600000.0
2007-11-26 05:42:00,223.37,223.39,223.355,223.385,154700000.0
2007-11-26 05:43:00,223.385,223.445,223.385,223.41,134600000.0
2007-11-26 05:44:00,223.41,223.48,223.41,223.46,241600000.0
2007-11-26 05:45:00,223.45,223.48,223.45,223.45,145600000.0
2007-11-26 05:46:00,223.45,223.49,223.45,223.49,305300000.0
2007-11-26 05:47:00,223.5,223.535,223.445,223.46,267300000.0
2007-11-26 05:48:00,223.46,223.61,223.46,223.58,489800000.0
2007-11-26 05:49:00,223.58,223.61,223.56,223.57,305200000.0
2007-11-26 05:50:00,223.57,223.7,223.56,223.68,582500000.0
2007-11-26 05:51:00,223.68,223.78,223.68,223.715,400200000.0
2007-11-26 05:52:00,223.715,223.745,223.69,223.72,330500000.0
2007-11-26 05:53:00,223.705,223.72,223.62,223.65,266200000.0
2007-11-26 05:54:00,223.65,223.705,223.615,223.655,394100000.0
2007-11-26 05:55:00,223.655,223.675,223.63,223.66,72300000.0
2007-11-26 05:56:00,223.66,223.745,223.6,223.64,376950000.0
2007-11-26 05:57:00,223.64,223.72,223.64,223.71,315700000.0
2007-11-26 05:58:00,223.705,223.82,223.705,223.8,288400000.0
2007-11-26 05:59:00,223.8,223.87,223.8,223.83,282200000.0
2007-11-26 06:00:00,223.83,223.905,223.76,223.79,386100000.0
2007-11-26 06:01:00,223.79,223.79,223.745,223.745,381600000.0
2007-11-26 06:02:00,223.745,223.785,223.745,223.765,324050000.0
2007-11-26 06:03:00,223.765,223.785,223.745,223.765,225900000.0
2007-11-26 06:04:00,223.765,223.765,223.74,223.74,344900000.0
2007-11-26 06:05:00,223.74,223.77,223.74,223.77,149500000.0
2007-11-26 06:06:00,223.765,223.805,223.76,223.805,212550001.0
2007-11-26 06:07:00,223.805,223.94,223.795,223.92,352400000.0
2007-11-26 06:08:00,223.92,223.92,223.875,223.895,212150000.0
2007-11-26 06:09:00,223.895,223.92,223.88,223.895,550450000.0
2007-11-26 06:10:00,223.895,223.985,223.88,223.915,307000000.0
2007-11-26 06:11:00,223.915,223.95,223.905,223.925,221200000.0
2007-11-26 06:12:00,223.925,223.935,223.795,223.795,220200000.0
2007-11-26 06:13:00,223.795,223.795,223.685,223.74,362050000.0
2007-11-26 06:14:00,223.745,223.795,223.715,223.765,468550000.0
2007-11-26 06:15:00,223.765,223.795,223.745,223.755,324450000.0
2007-11-26 06:16:00,223.755,223.795,223.745,223.785,69550000.0
2007-11-26 06:17:00,223.79,223.795,223.745,223.77,136900000.0
2007-11-26 06:18:00,223.77,223.77,223.695,223.705,114350000.0
2007-11-26 06:19:00,223.705,223.765,223.645,223.715,181650000.0
2007-11-26 06:20:00,223.715,223.715,223.69,223.69,31400000.0
2007-11-26 06:21:00,223.7,223.745,223.7,223.745,86550000.0
2007-11-26 06:22:00,223.745,223.77,223.745,223.77,35100000.0
2007-11-26 06:23:00,223.785,223.79,223.765,223.765,71650000.0
2007-11-26 06:24:00,223.765,223.77,223.7,223.7,70500000.0
2007-11-26 06:25:00,223.7,223.74,223.695,223.74,17700000.0
2007-11-26 06:26:00,223.745,223.755,223.675,223.675,66400000.0
2007-11-26 06:27:00,223.675,223.695,223.63,223.64,225900000.0
2007-11-26 06:28:00,223.64,223.645,223.555,223.555,283600000.0
2007-11-26 06:29:00,223.55,223.595,223.545,223.595,71150000.0
2007-11-26 06:30:00,223.595,223.6,223.575,223.58,69600000.0
2007-11-26 06:31:00,223.58,223.595,223.575,223.58,116100000.0
2007-11-26 06:32:00,223.585,223.6,223.555,223.585,387950000.0
2007-11-26 06:33:00,223.585,223.59,223.46,223.465,129800000.0
2007-11-26 06:34:00,223.47,223.48,223.415,223.47,284100000.0
2007-11-26 06:35:00,223.47,223.51,223.46,223.5,268550000.0
2007-11-26 06:36:00,223.515,223.65,223.475,223.64,560050000.0
2007-11-26 06:37:00,223.64,223.815,223.635,223.77,375350000.0
2007-11-26 06:38:00,223.77,224.035,223.72,224.0,469200000.0
2007-11-26 06:39:00,224.0,224.0,223.92,223.97,476050000.0
2007-11-26 06:40:00,223.975,223.995,223.885,223.895,428100000.0
2007-11-26 06:41:00,223.895,223.905,223.79,223.795,616750000.0
2007-11-26 06:42:00,223.8,223.855,223.8,223.835,250900000.0
2007-11-26 06:43:00,223.835,223.865,223.795,223.81,294200000.0
2007-11-26 06:44:00,223.81,223.825,223.785,223.8,43900000.0
2007-11-26 06:45:00,223.79,223.805,223.735,223.735,265250000.0
2007-11-26 06:46:00,223.735,223.735,223.515,223.56,385000000.0
2007-11-26 06:47:00,223.56,223.695,223.555,223.66,335750000.0
2007-11-26 06:48:00,223.655,223.715,223.605,223.655,415050000.0
2007-11-26 06:49:00,223.655,223.73,223.655,223.67,393100000.0
2007-11-26 06:50:00,223.67,223.73,223.65,223.68,413500000.0
2007-11-26 06:51:00,223.69,223.72,223.65,223.67,248000000.0
2007-11-26 06:52:00,223.67,223.79,223.67,223.77,542100000.0
2007-11-26 06:53:00,223.77,223.81,223.76,223.775,241400000.0
2007-11-26 06:54:00,223.76,223.83,223.76,223.81,303050000.0
2007-11-26 06:55:00,223.795,223.94,223.775,223.88,524400000.0
2007-11-26 06:56:00,223.88,223.89,223.85,223.88,489600000.0
2007-11-26 06:57:00,223.88,223.93,223.84,223.91,293650000.0
2007-11-26 06:58:00,223.89,223.91,223.885,223.9,198600000.0
2007-11-26 06:59:00,223.9,223.9,223.83,223.83,351200000.0
2007-11-26 07:00:00,223.83,223.83,223.77,223.78,320800000.0
2007-11-26 07:01:00,223.78,223.84,223.77,223.8,284000000.0
2007-11-26 07:02:00,223.8,223.84,223.8,223.83,232250000.0
2007-11-26 07:03:00,223.83,223.84,223.82,223.84,190400000.0
2007-11-26 07:04:00,223.835,223.91,223.835,223.91,777900000.0
2007-11-26 07:05:00,223.91,223.94,223.87,223.91,362400000.0
2007-11-26 07:06:00,223.91,223.93,223.9,223.91,299500000.0
2007-11-26 07:07:00,223.91,223.93,223.89,223.91,129050000.0
2007-11-26 07:08:00,223.915,223.95,223.9,223.94,200950000.0
2007-11-26 07:09:00,223.94,224.04,223.91,224.0,509150000.0
2007-11-26 07:10:00,224.0,224.085,223.94,224.085,840550006.0
2007-11-26 07:11:00,224.085,224.325,224.085,224.32,1243000000.0
2007-11-26 07:12:00,224.3,224.36,224.24,224.26,653600000.0
2007-11-26 07:13:00,224.26,224.26,224.22,224.24,545100001.0
2007-11-26 07:14:00,224.23,224.28,224.215,224.22,573900000.0
2007-11-26 07:15:00,224.25,224.26,224.18,224.18,288200000.0
2007-11-26 07:16:00,224.18,224.2,224.16,224.2,346000000.0
2007-11-26 07:17:00,224.2,224.22,224.18,224.19,507700000.0
2007-11-26 07:18:00,224.18,224.19,224.14,224.14,118200000.0
2007-11-26 07:19:00,224.14,224.17,224.11,224.17,445000000.0
2007-11-26 07:20:00,224.17,224.33,224.15,224.29,406200000.0
2007-11-26 07:21:00,224.29,224.35,224.26,224.315,638200000.0
2007-11-26 07:22:00,224.315,224.37,224.26,224.275,721600000.0
2007-11-26 07:23:00,224.27,224.3,224.25,224.26,456100000.0
2007-11-26 07:24:00,224.26,224.275,224.2,224.21,377700000.0
2007-11-26 07:25:00,224.215,224.22,224.165,224.175,243200000.0
2007-11-26 07:26:00,224.17,224.23,224.165,224.23,806100000.0
2007-11-26 07:27:00,224.21,224.22,224.15,224.17,671400000.0
2007-11-26 07:28:00,224.17,224.19,224.125,224.125,465300000.0
2007-11-26 07:29:00,224.125,224.16,224.12,224.13,433500000.0
2007-11-26 07:30:00,224.13,224.16,224.105,224.13,604800000.0
2007-11-26 07:31:00,224.13,224.13,224.12,224.12,113600000.0
2007-11-26 07:32:00,224.135,224.16,224.135,224.15,327900000.0
2007-11-26 07:33:00,224.15,224.15,224.1,224.15,286900000.0
2007-11-26 07:34:00,224.15,224.18,224.135,224.15,141900000.0
2007-11-26 07:35:00,224.15,224.18,224.12,224.17,239600000.0
2007-11-26 07:36:00,224.17,224.19,224.165,224.18,116000000.0
2007-11-26 07:37:00,224.18,224.21,224.12,224.12,336400000.0
2007-11-26 07:38:00,224.12,224.15,224.05,224.11,736100000.0
2007-11-26 07:39:00,224.11,224.12,224.05,224.08,866000000.0
2007-11-26 07:40:00,224.08,224.08,224.03,224.04,583199999.0
2007-11-26 07:41:00,224.035,224.05,223.93,224.01,599500000.0
2007-11-26 07:42:00,224.01,224.04,223.95,223.97,593300000.0
2007-11-26 07:43:00,223.97,224.0,223.955,223.99,565700000.0
2007-11-26 07:44:00,223.99,224.01,223.99,224.0,154800000.0
2007-11-26 07:45:00,224.0,224.0,223.93,223.93,103200000.0
2007-11-26 07:46:00,223.94,223.99,223.91,223.97,286300000.0
2007-11-26 07:47:00,223.97,223.98,223.92,223.97,215200000.0
2007-11-26 07:48:00,223.98,224.005,223.955,223.97,373100000.0
2007-11-26 07:49:00,223.97,223.99,223.95,223.95,173100000.0
2007-11-26 07:50:00,223.95,223.95,223.89,223.93,481900000.0
2007-11-26 07:51:00,223.93,223.93,223.8,223.805,1012800000.0
2007-11-26 07:52:00,223.81,223.86,223.8,223.84,412400000.0
2007-11-26 07:53:00,223.84,223.88,223.81,223.86,258700000.0
2007-11-26 07:54:00,223.86,223.905,223.855,223.9,599600000.0
2007-11-26 07:55:00,223.9,224.025,223.895,224.015,439000000.0
2007-11-26 07:56:00,224.015,224.015,223.995,223.995,114200000.0
2007-11-26 07:57:00,224.005,224.035,223.97,224.02,558700000.0
2007-11-26 07:58:00,224.035,224.045,223.975,224.015,187600000.0
2007-11-26 07:59:00,224.015,224.055,223.995,224.055,197000000.0
2007-11-26 08:00:00,224.045,224.115,224.01,224.115,290500000.0
2007-11-26 08:01:00,224.115,224.115,224.075,224.095,109300000.0
2007-11-26 08:02:00,224.095,224.095,224.055,224.065,130500000.0
2007-11-26 08:03:00,224.065,224.095,224.045,224.075,121000000.0
2007-11-26 08:04:00,224.075,224.105,223.955,224.0,282100000.0
2007-11-26 08:05:00,224.0,224.075,223.99,224.075,202800000.0
2007-11-26 08:06:00,224.095,224.125,224.05,224.085,124300000.0
2007-11-26 08:07:00,224.085,224.09,224.06,224.09,124000000.0
2007-11-26 08:08:00,224.075,224.155,224.07,224.135,144700000.0
2007-11-26 08:09:00,224.135,224.135,224.04,224.055,440900000.0
2007-11-26 08:10:00,224.055,224.085,224.0,224.075,466000000.0
2007-11-26 08:11:00,224.06,224.085,224.05,224.05,298800000.0
2007-11-26 08:12:00,224.05,224.085,224.04,224.085,151700000.0
2007-11-26 08:13:00,224.085,224.165,224.05,224.115,199300000.0
2007-11-26 08:14:00,224.115,224.125,224.04,224.065,144400000.0
2007-11-26 08:15:00,224.065,224.085,224.03,224.035,159400000.0
2007-11-26 08:16:00,224.035,224.08,224.02,224.08,173000000.0
2007-11-26 08:17:00,224.075,224.085,224.055,224.07,44000000.0
2007-11-26 08:18:00,224.065,224.065,224.025,224.055,163000000.0
2007-11-26 08:19:00,224.055,224.085,224.045,224.085,26500000.0
2007-11-26 08:20:00,224.085,224.085,224.035,224.04,75500000.0
2007-11-26 08:21:00,224.04,224.055,224.04,224.045,62900000.0
2007-11-26 08:22:00,224.045,224.065,224.045,224.055,22200000.0
2007-11-26 08:23:00,224.055,224.105,224.055,224.075,99100000.0
2007-11-26 08:24:00,224.075,224.085,224.04,224.045,172900000.0
2007-11-26 08:25:00,224.045,224.085,224.04,224.06,242200000.0
2007-11-26 08:26:00,224.06,224.075,224.05,224.065,91500000.0
2007-11-26 08:27:00,224.065,224.085,224.055,224.055,32000000.0
2007-11-26 08:28:00,224.055,224.055,224.025,224.04,53300000.0
2007-11-26 08:29:00,224.04,224.095,224.02,224.02,535600000.0
2007-11-26 08:30:00,224.02,224.115,224.02,224.075,204900000.0
2007-11-26 08:31:00,224.095,224.105,224.06,224.085,51400000.0
2007-11-26 08:32:00,224.085,224.115,224.01,224.01,249100000.0
2007-11-26 08:33:00,224.025,224.065,223.985,224.045,153600000.0
2007-11-26 08:34:00,224.055,224.075,224.0,224.01,256800000.0
2007-11-26 08:35:00,224.01,224.055,223.975,223.975,199100000.0
2007-11-26 08:36:00,223.98,224.015,223.93,223.945,129500000.0
2007-11-26 08:37:00,223.945,223.955,223.785,223.795,242400000.0
2007-11-26 08:38:00,223.795,223.825,223.71,223.825,298700000.0
2007-11-26 08:39:00,223.825,223.855,223.775,223.835,76500000.0
2007-11-26 08:40:00,223.835,223.875,223.825,223.865,66000000.0
2007-11-26 08:41:00,223.865,223.895,223.845,223.885,65500000.0
2007-11-26 08:42:00,223.885,223.885,223.84,223.865,138700000.0
2007-11-26 08:43:00,223.84,223.905,223.84,223.905,315399995.0
2007-11-26 08:44:00,223.905,223.905,223.84,223.85,178000000.0
2007-11-26 08:45:00,223.85,223.925,223.84,223.855,173300000.0
2007-11-26 08:46:00,223.855,223.875,223.765,223.765,313600000.0
2007-11-26 08:47:00,223.765,223.795,223.745,223.785,69300000.0
2007-11-26 08:48:00,223.785,223.8,223.72,223.74,172700000.0
2007-11-26 08:49:00,223.745,223.745,223.695,223.715,82700000.0
2007-11-26 08:50:00,223.715,223.725,223.66,223.67,252000001.0
2007-11-26 08:51:00,223.67,223.815,223.67,223.795,146700000.0
2007-11-26 08:52:00,223.795,223.795,223.735,223.745,88600000.0
2007-11-26 08:53:00,223.745,223.745,223.65,223.695,139900000.0
2007-11-26 08:54:00,223.725,223.795,223.685,223.765,305700000.0
2007-11-26 08:55:00,223.765,223.795,223.765,223.78,38600000.0
2007-11-26 08:56:00,223.78,223.835,223.75,223.835,298500000.0
2007-11-26 08:57:00,223.835,223.855,223.79,223.855,193100000.0
2007-11-26 08:58:00,223.855,223.855,223.79,223.79,81300000.0
2007-11-26 08:59:00,223.79,223.825,223.79,223.82,177500000.0
2007-11-26 09:00:00,223.83,223.86,223.78,223.78,317100000.0
2007-11-26 09:01:00,223.78,223.86,223.78,223.835,363300000.0
2007-11-26 09:02:00,223.835,223.91,223.835,223.91,105100000.0
2007-11-26 09:03:00,223.91,223.93,223.86,223.865,147600000.0
2007-11-26 09:04:00,223.865,223.895,223.805,223.81,228000000.0
2007-11-26 09:05:00,223.8,223.8,223.73,223.735,132100000.0
2007-11-26 09:06:00,223.735,223.78,223.735,223.78,47400000.0
2007-11-26 09:07:00,223.78,223.835,223.745,223.755,134600000.0
2007-11-26 09:08:00,223.755,223.79,223.745,223.79,54400000.0
2007-11-26 09:09:00,223.79,223.83,223.78,223.785,116300000.0
2007-11-26 09:10:00,223.785,223.79,223.71,223.77,148600000.0
2007-11-26 09:11:00,223.77,223.815,223.77,223.8,112100000.0
2007-11-26 09:12:00,223.8,223.845,223.8,223.845,64300000.0
2007-11-26 09:13:00,223.845,223.92,223.84,223.92,182700000.0
2007-11-26 09:14:00,223.92,224.075,223.91,224.07,326500000.0
2007-11-26 09:15:00,224.05,224.05,223.925,223.925,325500000.0
2007-11-26 09:16:00,223.925,223.93,223.77,223.82,355500000.0
2007-11-26 09:17:00,223.82,223.82,223.77,223.795,236900000.0
2007-11-26 09:18:00,223.795,223.84,223.77,223.8,175800000.0
2007-11-26 09:19:00,223.8,223.84,223.56,223.7,473300000.0
2007-11-26 09:20:00,223.7,223.71,223.595,223.64,424800000.0
2007-11-26 09:21:00,223.64,223.745,223.62,223.65,527200000.0
2007-11-26 09:22:00,223.65,223.7,223.63,223.7,549600000.0
2007-11-26 09:23:00,223.7,223.73,223.585,223.625,657300003.0
2007-11-26 09:24:00,223.625,223.76,223.565,223.59,691900000.0
2007-11-26 09:25:00,223.59,223.715,223.575,223.69,330100000.0
2007-11-26 09:26:00,223.69,223.71,223.67,223.7,483400000.0
2007-11-26 09:27:00,223.695,223.705,223.685,223.695,423900000.0
2007-11-26 09:28:00,223.695,223.725,223.66,223.705,476200000.0
2007-11-26 09:29:00,223.705,223.71,223.59,223.59,148900000.0
2007-11-26 09:30:00,223.59,223.605,223.55,223.56,243500000.0
2007-11-26 09:31:00,223.56,223.575,223.55,223.56,243900000.0
2007-11-26 09:32:00,223.56,223.59,223.495,223.56,434700000.0
2007-11-26 09:33:00,223.56,223.71,223.53,223.68,181900000.0
2007-11-26 09:34:00,223.68,223.685,223.585,223.64,114900000.0
2007-11-26 09:35:00,223.64,223.705,223.635,223.69,147400000.0
2007-11-26 09:36:00,223.71,223.895,223.705,223.87,561999997.0
2007-11-26 09:37:00,223.87,223.94,223.77,223.77,306100000.0
2007-11-26 09:38:00,223.77,223.845,223.75,223.8,319500000.0
2007-11-26 09:39:00,223.8,223.825,223.78,223.78,379500000.0
2007-11-26 09:40:00,223.78,223.805,223.72,223.72,248000000.0
2007-11-26 09:41:00,223.72,223.75,223.64,223.69,388400000.0
2007-11-26 09:42:00,223.7,223.72,223.625,223.67,507600000.0
2007-11-26 09:43:00,223.67,223.715,223.66,223.68,355700000.0
2007-11-26 09:44:00,223.68,223.72,223.66,223.69,355200000.0
2007-11-26 09:45:00,223.69,223.72,223.66,223.715,522000000.0
2007-11-26 09:46:00,223.715,223.76,223.695,223.755,412600000.0
2007-11-26 09:47:00,223.755,223.83,223.745,223.815,615300000.0
2007-11-26 09:48:00,223.81,223.815,223.73,223.77,463200000.0
2007-11-26 09:49:00,223.77,223.775,223.65,223.65,236800000.0
2007-11-26 09:50:00,223.65,223.76,223.63,223.75,253600000.0
2007-11-26 09:51:00,223.75,223.85,223.745,223.835,786800000.0
2007-11-26 09:52:00,223.835,223.85,223.815,223.84,573900000.0
2007-11-26 09:53:00,223.85,223.96,223.835,223.94,484000000.0
2007-11-26 09:54:00,223.94,223.94,223.88,223.88,322800000.0
2007-11-26 09:55:00,223.87,223.95,223.82,223.93,623600000.0
2007-11-26 09:56:00,223.94,223.98,223.94,223.96,343200000.0
2007-11-26 09:57:00,223.95,223.95,223.865,223.91,512699998.0
2007-11-26 09:58:00,223.9,224.07,223.895,224.045,291900000.0
2007-11-26 09:59:00,224.07,224.145,224.01,224.13,479800000.0
2007-11-26 10:00:00,224.13,224.145,224.01,224.01,451800000.0
2007-11-26 10:01:00,224.0,224.195,224.0,224.195,357599999.0
2007-11-26 10:02:00,224.195,224.265,224.15,224.155,380650000.0
2007-11-26 10:03:00,224.16,224.165,224.115,224.13,358650000.0
2007-11-26 10:04:00,224.13,224.145,224.11,224.13,317950000.0
2007-11-26 10:05:00,224.13,224.13,224.09,224.095,396900000.0
2007-11-26 10:06:00,224.1,224.155,224.09,224.155,267100000.0
2007-11-26 10:07:00,224.155,224.185,224.125,224.145,484550000.0
2007-11-26 10:08:00,224.145,224.225,224.135,224.145,532700000.0
2007-11-26 10:09:00,224.145,224.185,224.13,224.175,580150000.0
2007-11-26 10:10:00,224.175,224.175,224.095,224.1,302500000.0
2007-11-26 10:11:00,224.1,224.135,224.08,224.13,348550000.0
2007-11-26 10:12:00,224.13,224.175,224.11,224.12,190150000.0
2007-11-26 10:13:00,224.11,224.125,224.08,224.08,427200000.0
2007-11-26 10:14:00,224.08,224.205,224.08,224.14,374350000.0
2007-11-26 10:15:00,224.14,224.205,224.135,224.205,213750000.0
2007-11-26 10:16:00,224.195,224.205,224.14,224.165,601500000.0
2007-11-26 10:17:00,224.165,224.17,224.11,224.125,372350000.0
2007-11-26 10:18:00,224.12,224.13,224.07,224.075,418950000.0
2007-11-26 10:19:00,224.08,224.155,224.065,224.14,533650000.0
2007-11-26 10:20:00,224.14,224.205,224.14,224.165,543900000.0
2007-11-26 10:21:00,224.155,224.21,224.145,224.16,636400000.0
2007-11-26 10:22:00,224.16,224.325,224.16,224.325,568950000.0
2007-11-26 10:23:00,224.325,224.415,224.29,224.415,521250000.0
2007-11-26 10:24:00,224.415,224.42,224.32,224.415,506950000.0
2007-11-26 10:25:00,224.42,224.42,224.37,224.39,483300000.0
2007-11-26 10:26:00,224.405,224.41,224.355,224.38,466850000.0
2007-11-26 10:27:00,224.38,224.4,224.375,224.38,453900000.0
2007-11-26 10:28:00,224.38,224.42,224.35,224.4,388350000.0
2007-11-26 10:29:00,224.4,224.4,224.33,224.33,520700000.0
2007-11-26 10:30:00,224.34,224.485,224.31,224.475,564300001.0
2007-11-26 10:31:00,224.465,224.495,224.35,224.44,963400000.0
2007-11-26 10:32:00,224.435,224.535,224.415,224.415,687700000.0
2007-11-26 10:33:00,224.415,224.455,224.39,224.44,382400000.0
2007-11-26 10:34:00,224.44,224.485,224.43,224.48,638400000.0
2007-11-26 10:35:00,224.475,224.505,224.425,224.475,553199999.0
2007-11-26 10:36:00,224.475,224.5,224.42,224.47,406200000.0
2007-11-26 10:37:00,224.47,224.525,224.46,224.515,498800000.0
2007-11-26 10:38:00,224.505,224.535,224.46,224.485,399800000.0
2007-11-26 10:39:00,224.485,224.495,224.435,224.49,572700000.0
2007-11-26 10:40:00,224.49,224.545,224.48,224.5,437200000.0
2007-11-26 10:41:00,224.515,224.62,224.51,224.59,504500000.0
2007-11-26 10:42:00,224.59,224.59,224.51,224.56,721400000.0
2007-11-26 10:43:00,224.56,224.6,224.525,224.54,765000000.0
2007-11-26 10:44:00,224.535,224.64,224.53,224.62,438600000.0
2007-11-26 10:45:00,224.62,224.725,224.545,224.585,642600000.0
2007-11-26 10:46:00,224.585,224.605,224.53,224.53,375500000.0
2007-11-26 10:47:00,224.53,224.54,224.48,224.495,288600000.0
2007-11-26 10:48:00,224.49,224.53,224.49,224.53,379800000.0
2007-11-26 10:49:00,224.53,224.535,224.505,224.515,371800000.0
2007-11-26 10:50:00,224.515,224.52,224.45,224.47,384300000.0
2007-11-26 10:51:00,224.47,224.515,224.46,224.5,489800000.0
2007-11-26 10:52:00,224.49,224.51,224.46,224.46,316400000.0
2007-11-26 10:53:00,224.46,224.5,224.445,224.5,333000000.0
2007-11-26 10:54:00,224.5,224.51,224.435,224.45,445600000.0
2007-11-26 10:55:00,224.45,224.515,224.43,224.505,336700000.0
2007-11-26 10:56:00,224.505,224.565,224.505,224.55,439299997.0
2007-11-26 10:57:00,224.55,224.655,224.55,224.645,571000000.0
2007-11-26 10:58:00,224.645,224.7,224.62,224.67,918400000.0
2007-11-26 10:59:00,224.675,224.725,224.645,224.725,699700000.0
2007-11-26 11:00:00,224.73,224.79,224.715,224.76,569200000.0
2007-11-26 11:01:00,224.765,224.775,224.73,224.735,287900000.0
2007-11-26 11:02:00,224.735,224.795,224.735,224.765,161700000.0
2007-11-26 11:03:00,224.76,224.775,224.7,224.725,679499999.0
2007-11-26 11:04:00,224.725,224.765,224.7,224.745,520700000.0
2007-11-26 11:05:00,224.75,224.775,224.725,224.765,591600001.0
2007-11-26 11:06:00,224.765,224.785,224.695,224.785,363099999.0
2007-11-26 11:07:00,224.785,224.79,224.725,224.725,475199997.0
2007-11-26 11:08:00,224.74,224.755,224.72,224.745,314000000.0
2007-11-26 11:09:00,224.755,224.775,224.69,224.705,410900000.0
2007-11-26 11:10:00,224.705,224.705,224.665,224.695,354600000.0
2007-11-26 11:11:00,224.695,224.695,224.655,224.67,544600000.0
2007-11-26 11:12:00,224.67,224.71,224.66,224.705,312000000.0
2007-11-26 11:13:00,224.705,224.715,224.68,224.685,689200000.0
2007-11-26 11:14:00,224.69,224.745,224.68,224.69,745000000.0
2007-11-26 11:15:00,224.69,224.765,224.68,224.74,526500000.0
2007-11-26 11:16:00,224.74,224.74,224.67,224.685,378400000.0
2007-11-26 11:17:00,224.685,224.75,224.66,224.74,358800000.0
2007-11-26 11:18:00,224.74,224.755,224.68,224.72,467600000.0
2007-11-26 11:19:00,224.72,224.825,224.72,224.795,343400000.0
2007-11-26 11:20:00,224.795,224.795,224.71,224.73,329800000.0
2007-11-26 11:21:00,224.73,224.765,224.69,224.755,335700000.0
2007-11-26 11:22:00,224.755,224.805,224.745,224.775,651700000.0
2007-11-26 11:23:00,224.775,224.805,224.72,224.72,478200000.0
2007-11-26 11:24:00,224.71,224.71,224.6,224.6,448000000.0
2007-11-26 11:25:00,224.6,224.635,224.515,224.535,424300000.0
2007-11-26 11:26:00,224.54,224.545,224.425,224.51,398300000.0
2007-11-26 11:27:00,224.51,224.55,224.505,224.55,371400000.0
2007-11-26 11:28:00,224.55,224.59,224.515,224.535,413000000.0
2007-11-26 11:29:00,224.535,224.57,224.52,224.54,373200000.0
2007-11-26 11:30:00,224.54,224.62,224.53,224.62,562600000.0
2007-11-26 11:31:00,224.62,224.705,224.615,224.645,421400000.0
2007-11-26 11:32:00,224.645,224.645,224.545,224.555,472100003.0
2007-11-26 11:33:00,224.575,224.63,224.54,224.625,689600003.0
2007-11-26 11:34:00,224.62,224.63,224.56,224.595,326400000.0
2007-11-26 11:35:00,224.6,224.675,224.6,224.675,457800000.0
2007-11-26 11:36:00,224.66,224.76,224.66,224.735,347600000.0
2007-11-26 11:37:00,224.735,224.755,224.73,224.74,315200000.0
2007-11-26 11:38:00,224.74,224.74,224.63,224.63,372200000.0
2007-11-26 11:39:00,224.63,224.65,224.58,224.645,419700000.0
2007-11-26 11:40:00,224.645,224.65,224.585,224.585,324800000.0
2007-11-26 11:41:00,224.59,224.61,224.54,224.555,410400000.0
2007-11-26 11:42:00,224.555,224.585,224.55,224.575,223200000.0
2007-11-26 11:43:00,224.58,224.585,224.525,224.55,645199999.0
2007-11-26 11:44:00,224.55,224.55,224.475,224.495,271400000.0
2007-11-26 11:45:00,224.495,224.575,224.495,224.565,351600000.0
2007-11-26 11:46:00,224.56,224.585,224.51,224.57,563300000.0
2007-11-26 11:47:00,224.57,224.58,224.495,224.505,519100000.0
2007-11-26 11:48:00,224.51,224.545,224.48,224.545,407600000.0
2007-11-26 11:49:00,224.545,224.545,224.49,224.515,237600000.0
2007-11-26 11:50:00,224.515,224.57,224.515,224.555,202000000.0
2007-11-26 11:51:00,224.57,224.605,224.56,224.59,391000000.0
2007-11-26 11:52:00,224.595,224.625,224.555,224.58,387500000.0
2007-11-26 11:53:00,224.585,224.675,224.585,224.65,771200000.0
2007-11-26 11:54:00,224.65,224.65,224.55,224.58,442400000.0
2007-11-26 11:55:00,224.575,224.58,224.5,224.51,395800001.0
2007-11-26 11:56:00,224.5,224.555,224.44,224.48,786600002.0
2007-11-26 11:57:00,224.48,224.495,224.35,224.38,309800000.0
2007-11-26 11:58:00,224.38,224.46,224.36,224.415,499000001.0
2007-11-26 11:59:00,224.41,224.42,224.37,224.41,629600000.0
2007-11-26 12:00:00,224.41,224.45,224.41,224.415,343600000.0
2007-11-26 12:01:00,224.415,224.495,224.41,224.495,434299999.0
2007-11-26 12:02:00,224.495,224.575,224.495,224.53,473400000.0
2007-11-26 12:03:00,224.53,224.535,224.48,224.48,304800000.0
2007-11-26 12:04:00,224.48,224.515,224.44,224.445,487300000.0
2007-11-26 12:05:00,224.445,224.515,224.43,224.46,602400000.0
2007-11-26 12:06:00,224.46,224.46,224.32,224.34,527299999.0
2007-11-26 12:07:00,224.335,224.355,224.33,224.34,287700000.0
2007-11-26 12:08:00,224.335,224.445,224.33,224.42,905199999.0
2007-11-26 12:09:00,224.42,224.44,224.365,224.39,744599998.0
2007-11-26 12:10:00,224.39,224.495,224.385,224.44,777499998.0
2007-11-26 12:11:00,224.44,224.485,224.415,224.435,526200000.0
2007-11-26 12:12:00,224.435,224.435,224.365,224.385,546900000.0
2007-11-26 12:13:00,224.385,224.395,224.335,224.39,378000000.0
2007-11-26 12:14:00,224.39,224.415,224.38,224.395,497199999.0
2007-11-26 12:15:00,224.395,224.44,224.375,224.39,739399999.0
2007-11-26 12:16:00,224.39,224.435,224.38,224.39,291300000.0
2007-11-26 12:17:00,224.385,224.435,224.385,224.435,254000000.0
2007-11-26 12:18:00,224.435,224.46,224.435,224.46,312200000.0
2007-11-26 12:19:00,224.46,224.47,224.425,224.45,439700000.0
2007-11-26 12:20:00,224.435,224.465,224.425,224.445,529599999.0
2007-11-26 12:21:00,224.435,224.455,224.41,224.455,358000000.0
2007-11-26 12:22:00,224.455,224.465,224.45,224.45,185400000.0
2007-11-26 12:23:00,224.45,224.48,224.39,224.425,234200000.0
2007-11-26 12:24:00,224.425,224.425,224.36,224.365,403200000.0
2007-11-26 12:25:00,224.365,224.425,224.355,224.4,349800000.0
2007-11-26 12:26:00,224.4,224.425,224.4,224.41,387800000.0
2007-11-26 12:27:00,224.41,224.48,224.41,224.47,350600000.0
2007-11-26 12:28:00,224.47,224.515,224.47,224.49,388400000.0
2007-11-26 12:29:00,224.49,224.505,224.47,224.505,449800000.0
2007-11-26 12:30:00,224.505,224.53,224.505,224.52,276000000.0
2007-11-26 12:31:00,224.525,224.6,224.525,224.56,408800000.0
2007-11-26 12:32:00,224.555,224.57,224.545,224.55,314000000.0
2007-11-26 12:33:00,224.54,224.55,224.51,224.53,526200000.0
2007-11-26 12:34:00,224.53,224.6,224.51,224.58,662399999.0
2007-11-26 12:35:00,224.58,224.58,224.525,224.53,646800000.0
2007-11-26 12:36:00,224.525,224.53,224.46,224.46,368099999.0
2007-11-26 12:37:00,224.46,224.485,224.44,224.46,443200000.0
2007-11-26 12:38:00,224.46,224.49,224.45,224.485,163600000.0
2007-11-26 12:39:00,224.48,224.485,224.44,224.44,243000000.0
2007-11-26 12:40:00,224.44,224.455,224.41,224.425,233500000.0
2007-11-26 12:41:00,224.425,224.445,224.41,224.43,547300000.0
2007-11-26 12:42:00,224.43,224.475,224.43,224.46,723200001.0
2007-11-26 12:43:00,224.46,224.485,224.43,224.46,248400000.0
2007-11-26 12:44:00,224.46,224.48,224.44,224.445,166400000.0
2007-11-26 12:45:00,224.45,224.49,224.45,224.465,227400000.0
2007-11-26 12:46:00,224.465,224.505,224.45,224.5,491800000.0
2007-11-26 12:47:00,224.5,224.5,224.475,224.475,203600000.0
2007-11-26 12:48:00,224.475,224.53,224.465,224.525,269400000.0
2007-11-26 12:49:00,224.52,224.58,224.505,224.52,709200000.0
2007-11-26 12:50:00,224.52,224.52,224.46,224.49,718900000.0
2007-11-26 12:51:00,224.49,224.545,224.49,224.525,504300000.0
2007-11-26 12:52:00,224.525,224.565,224.525,224.53,278400000.0
2007-11-26 12:53:00,224.535,224.545,224.435,224.46,386000000.0
2007-11-26 12:54:00,224.455,224.515,224.455,224.5,410400000.0
2007-11-26 12:55:00,224.5,224.515,224.45,224.45,474000000.0
2007-11-26 12:56:00,224.45,224.505,224.45,224.47,108400000.0
2007-11-26 12:57:00,224.47,224.515,224.47,224.485,274300000.0
2007-11-26 12:58:00,224.49,224.51,224.475,224.51,426600000.0
2007-11-26 12:59:00,224.51,224.52,224.495,224.51,466900000.0
2007-11-26 13:00:00,224.505,224.505,224.485,224.485,165800000.0
2007-11-26 13:01:00,224.485,224.52,224.48,224.51,316700001.0
2007-11-26 13:02:00,224.51,224.55,224.505,224.55,305500000.0
2007-11-26 13:03:00,224.55,224.58,224.535,224.54,822000000.0
2007-11-26 13:04:00,224.54,224.65,224.535,224.65,611500000.0
2007-11-26 13:05:00,224.645,224.71,224.625,224.68,459600000.0
2007-11-26 13:06:00,224.69,224.73,224.65,224.66,524700000.0
2007-11-26 13:07:00,224.67,224.72,224.67,224.71,481900000.0
2007-11-26 13:08:00,224.71,224.77,224.69,224.73,476200000.0
2007-11-26 13:09:00,224.73,224.815,224.73,224.78,713899999.0
2007-11-26 13:10:00,224.78,224.8,224.75,224.75,445100000.0
2007-11-26 13:11:00,224.75,224.75,224.67,224.69,293400000.0
2007-11-26 13:12:00,224.69,224.73,224.64,224.65,402800000.0
2007-11-26 13:13:00,224.64,224.64,224.615,224.64,369500000.0
2007-11-26 13:14:00,224.64,224.68,224.62,224.63,369400000.0
2007-11-26 13:15:00,224.63,224.66,224.62,224.62,281300000.0
2007-11-26 13:16:00,224.62,224.665,224.6,224.6,356900001.0
2007-11-26 13:17:00,224.6,224.62,224.58,224.6,444800006.0
2007-11-26 13:18:00,224.6,224.6,224.58,224.59,156000000.0
2007-11-26 13:19:00,224.575,224.58,224.52,224.52,290600000.0
2007-11-26 13:20:00,224.52,224.59,224.5,224.56,418400000.0
2007-11-26 13:21:00,224.56,224.58,224.56,224.57,228800000.0
2007-11-26 13:22:00,224.57,224.58,224.55,224.56,363200000.0
2007-11-26 13:23:00,224.56,224.59,224.54,224.59,207800000.0
2007-11-26 13:24:00,224.59,224.595,224.55,224.58,502400000.0
2007-11-26 13:25:00,224.58,224.63,224.575,224.59,607500000.0
2007-11-26 13:26:00,224.6,224.68,224.6,224.64,389900000.0
2007-11-26 13:27:00,224.64,224.66,224.535,224.54,585000000.0
2007-11-26 13:28:00,224.54,224.595,224.54,224.57,465600000.0
2007-11-26 13:29:00,224.57,224.59,224.55,224.555,277500000.0
2007-11-26 13:30:00,224.555,224.56,224.48,224.5,475100000.0
2007-11-26 13:31:00,224.5,224.56,224.47,224.535,506600000.0
2007-11-26 13:32:00,224.54,224.545,224.48,224.515,520200000.0
2007-11-26 13:33:00,224.515,224.55,224.49,224.51,570900001.0
2007-11-26 13:34:00,224.51,224.56,224.48,224.55,459200000.0
2007-11-26 13:35:00,224.55,224.6,224.52,224.59,485800000.0
2007-11-26 13:36:00,224.59,224.63,224.565,224.62,550300000.0
2007-11-26 13:37:00,224.62,224.66,224.59,224.65,566400000.0
2007-11-26 13:38:00,224.65,224.67,224.62,224.67,597800000.0
2007-11-26 13:39:00,224.67,224.67,224.62,224.65,375300000.0
2007-11-26 13:40:00,224.65,224.65,224.625,224.65,344000000.0
2007-11-26 13:41:00,224.65,224.68,224.63,224.63,424400000.0
2007-11-26 13:42:00,224.63,224.69,224.585,224.64,454400000.0
2007-11-26 13:43:00,224.64,224.645,224.56,224.58,690200000.0
2007-11-26 13:44:00,224.58,224.64,224.55,224.62,604000000.0
2007-11-26 13:45:00,224.62,224.68,224.61,224.66,590700000.0
2007-11-26 13:46:00,224.66,224.73,224.655,224.71,466500000.0
2007-11-26 13:47:00,224.71,224.725,224.67,224.67,553800000.0
2007-11-26 13:48:00,224.67,224.685,224.605,224.625,938000000.0
2007-11-26 13:49:00,224.625,224.69,224.625,224.67,603700000.0
2007-11-26 13:50:00,224.67,224.74,224.655,224.73,528200000.0
2007-11-26 13:51:00,224.73,224.76,224.71,224.71,577399999.0
2007-11-26 13:52:00,224.71,224.735,224.695,224.72,491100000.0
2007-11-26 13:53:00,224.72,224.75,224.72,224.725,366000000.0
2007-11-26 13:54:00,224.725,224.725,224.6,224.61,693299999.0
2007-11-26 13:55:00,224.605,224.665,224.58,224.59,497800000.0
2007-11-26 13:56:00,224.59,224.64,224.58,224.62,709000000.0
2007-11-26 13:57:00,224.62,224.635,224.595,224.635,448200000.0
2007-11-26 13:58:00,224.635,224.685,224.6,224.675,557900000.0
2007-11-26 13:59:00,224.675,224.74,224.665,224.68,422000000.0
2007-11-26 14:00:00,224.68,224.73,224.66,224.73,520400000.0
2007-11-26 14:01:00,224.73,224.73,224.66,224.68,451200000.0
2007-11-26 14:02:00,224.68,224.68,224.62,224.65,378700000.0
2007-11-26 14:03:00,224.65,224.66,224.55,224.56,359299999.0
2007-11-26 14:04:00,224.57,224.62,224.55,224.62,435800003.0
2007-11-26 14:05:00,224.62,224.62,224.53,224.54,589300000.0
2007-11-26 14:06:00,224.54,224.57,224.51,224.54,607000000.0
2007-11-26 14:07:00,224.53,224.55,224.49,224.49,471100000.0
2007-11-26 14:08:00,224.49,224.5,224.46,224.47,430500000.0
2007-11-26 14:09:00,224.47,224.51,224.46,224.51,519900000.0
2007-11-26 14:10:00,224.51,224.53,224.5,224.52,406400000.0
2007-11-26 14:11:00,224.52,224.58,224.5,224.565,592300001.0
2007-11-26 14:12:00,224.565,224.58,224.55,224.565,501700005.0
2007-11-26 14:13:00,224.56,224.565,224.475,224.475,461000000.0
2007-11-26 14:14:00,224.475,224.5,224.41,224.41,734200002.0
2007-11-26 14:15:00,224.41,224.415,224.275,224.285,583100000.0
2007-11-26 14:16:00,224.29,224.45,224.27,224.35,638000000.0
2007-11-26 14:17:00,224.35,224.41,224.3,224.405,783199998.0
2007-11-26 14:18:00,224.41,224.61,224.4,224.59,616200000.0
2007-11-26 14:19:00,224.585,224.6,224.51,224.54,810000000.0
2007-11-26 14:20:00,224.55,224.63,224.53,224.62,740000000.0
2007-11-26 14:21:00,224.62,224.665,224.61,224.64,623200000.0
2007-11-26 14:22:00,224.64,224.66,224.53,224.55,410400000.0
2007-11-26 14:23:00,224.545,224.545,224.465,224.48,505800000.0
2007-11-26 14:24:00,224.48,224.55,224.47,224.52,592000000.0
2007-11-26 14:25:00,224.52,224.61,224.52,224.58,433100000.0
2007-11-26 14:26:00,224.58,224.63,224.525,224.58,462000000.0
2007-11-26 14:27:00,224.58,224.615,224.58,224.59,387200000.0
2007-11-26 14:28:00,224.59,224.6,224.55,224.56,298200000.0
2007-11-26 14:29:00,224.555,224.58,224.535,224.55,471700000.0
2007-11-26 14:30:00,224.56,224.57,224.47,224.47,641000001.0
2007-11-26 14:31:00,224.47,224.475,224.425,224.46,345200000.0
2007-11-26 14:32:00,224.46,224.49,224.44,224.49,519200000.0
2007-11-26 14:33:00,224.49,224.56,224.49,224.54,419200000.0
2007-11-26 14:34:00,224.54,224.54,224.51,224.54,302000000.0
2007-11-26 14:35:00,224.54,224.57,224.53,224.56,683000000.0
2007-11-26 14:36:00,224.56,224.58,224.52,224.54,526700000.0
2007-11-26 14:37:00,224.54,224.6,224.52,224.57,542999999.0
2007-11-26 14:38:00,224.57,224.57,224.52,224.52,226100000.0
2007-11-26 14:39:00,224.52,224.52,224.47,224.48,240000000.0
2007-11-26 14:40:00,224.48,224.495,224.435,224.45,462600000.0
2007-11-26 14:41:00,224.45,224.455,224.39,224.42,245000000.0
2007-11-26 14:42:00,224.42,224.435,224.25,224.255,344400000.0
2007-11-26 14:43:00,224.24,224.255,224.135,224.165,893100000.0
2007-11-26 14:44:00,224.16,224.305,224.145,224.23,455900001.0
2007-11-26 14:45:00,224.235,224.235,223.96,223.97,751299999.0
2007-11-26 14:46:00,223.97,224.1,223.97,224.09,381600000.0
2007-11-26 14:47:00,224.09,224.17,224.09,224.14,632000000.0
2007-11-26 14:48:00,224.14,224.18,224.14,224.18,443000000.0
2007-11-26 14:49:00,224.18,224.21,224.16,224.2,328000000.0
2007-11-26 14:50:00,224.2,224.235,224.16,224.16,522800000.0
2007-11-26 14:51:00,224.165,224.19,224.16,224.18,311400000.0
2007-11-26 14:52:00,224.18,224.18,224.145,224.165,377800001.0
2007-11-26 14:53:00,224.165,224.165,224.09,224.11,552899998.0
2007-11-26 14:54:00,224.105,224.12,224.095,224.11,390900003.0
2007-11-26 14:55:00,224.11,224.115,224.085,224.115,500700000.0
2007-11-26 14:56:00,224.115,224.125,224.09,224.095,362800000.0
2007-11-26 14:57:00,224.095,224.135,224.095,224.12,342999999.0
2007-11-26 14:58:00,224.12,224.155,224.12,224.15,669500000.0
2007-11-26 14:59:00,224.15,224.17,224.1,224.15,553600000.0
2007-11-26 15:00:00,224.15,224.175,224.095,224.095,427700000.0
2007-11-26 15:01:00,224.095,224.115,224.03,224.04,588899999.0
2007-11-26 15:02:00,224.04,224.04,224.0,224.01,181600000.0
2007-11-26 15:03:00,224.01,224.055,224.0,224.005,419800000.0
2007-11-26 15:04:00,224.01,224.07,223.995,224.07,382200000.0
2007-11-26 15:05:00,224.075,224.225,224.025,224.215,806200000.0
2007-11-26 15:06:00,224.215,224.215,224.075,224.075,433200000.0
2007-11-26 15:07:00,224.075,224.14,224.05,224.065,759700001.0
2007-11-26 15:08:00,224.065,224.11,224.02,224.02,996800000.0
2007-11-26 15:09:00,224.01,224.04,224.01,224.03,386400000.0
2007-11-26 15:10:00,224.03,224.13,224.03,224.125,672100000.0
2007-11-26 15:11:00,224.13,224.14,224.07,224.1,717600000.0
2007-11-26 15:12:00,224.1,224.13,224.07,224.12,726600000.0
2007-11-26 15:13:00,224.12,224.13,224.09,224.105,438300000.0
2007-11-26 15:14:00,224.105,224.205,224.105,224.18,734600000.0
2007-11-26 15:15:00,224.18,224.24,224.17,224.22,696400000.0
2007-11-26 15:16:00,224.215,224.26,224.14,224.14,768600000.0
2007-11-26 15:17:00,224.14,224.16,224.125,224.135,320100000.0
2007-11-26 15:18:00,224.135,224.165,224.125,224.15,275200000.0
2007-11-26 15:19:00,224.155,224.21,224.14,224.21,453900000.0
2007-11-26 15:20:00,224.21,224.245,224.165,224.165,335400000.0
2007-11-26 15:21:00,224.165,224.23,224.12,224.215,444300000.0
2007-11-26 15:22:00,224.22,224.22,224.09,224.1,621300000.0
2007-11-26 15:23:00,224.1,224.14,224.095,224.13,228000000.0
2007-11-26 15:24:00,224.13,224.13,224.09,224.11,354000000.0
2007-11-26 15:25:00,224.11,224.12,223.905,223.925,493200000.0
2007-11-26 15:26:00,223.925,223.955,223.9,223.93,291600000.0
2007-11-26 15:27:00,223.93,223.95,223.89,223.945,814200000.0
2007-11-26 15:28:00,223.94,223.99,223.94,223.96,613600001.0
2007-11-26 15:29:00,223.96,224.04,223.95,224.005,617500000.0
2007-11-26 15:30:00,224.005,224.06,223.99,224.025,907099999.0
2007-11-26 15:31:00,224.03,224.08,224.01,224.06,558100000.0
2007-11-26 15:32:00,224.06,224.125,224.04,224.115,647300000.0
2007-11-26 15:33:00,224.115,224.19,224.105,224.19,728299999.0
2007-11-26 15:34:00,224.19,224.19,224.14,224.16,336700000.0
2007-11-26 15:35:00,224.16,224.205,224.145,224.18,340100000.0
2007-11-26 15:36:00,224.18,224.195,224.05,224.07,435500000.0
2007-11-26 15:37:00,224.06,224.08,224.025,224.075,394500000.0
2007-11-26 15:38:00,224.075,224.08,223.96,223.96,314400000.0
2007-11-26 15:39:00,223.96,223.985,223.895,223.915,622200000.0
2007-11-26 15:40:00,223.915,223.93,223.84,223.93,648700000.0
2007-11-26 15:41:00,223.92,223.98,223.92,223.97,638900000.0
2007-11-26 15:42:00,223.965,223.98,223.835,223.85,363000000.0
2007-11-26 15:43:00,223.84,223.87,223.77,223.79,595800000.0
2007-11-26 15:44:00,223.79,223.835,223.76,223.815,466000000.0
2007-11-26 15:45:00,223.815,223.845,223.75,223.76,363000000.0
2007-11-26 15:46:00,223.76,223.82,223.735,223.81,434000000.0
2007-11-26 15:47:00,223.81,223.82,223.775,223.785,573199999.0
2007-11-26 15:48:00,223.785,223.815,223.775,223.81,608800002.0
2007-11-26 15:49:00,223.81,223.825,223.745,223.745,625100000.0
2007-11-26 15:50:00,223.745,223.78,223.715,223.715,573400000.0
2007-11-26 15:51:00,223.71,223.74,223.62,223.64,638800000.0
2007-11-26 15:52:00,223.64,223.68,223.64,223.68,502000000.0
2007-11-26 15:53:00,223.68,223.75,223.68,223.75,359200000.0
2007-11-26 15:54:00,223.75,223.795,223.74,223.75,649800000.0
2007-11-26 15:55:00,223.74,223.75,223.71,223.75,318400000.0
2007-11-26 15:56:00,223.75,223.81,223.75,223.81,604800000.0
2007-11-26 15:57:00,223.81,223.82,223.76,223.785,504700000.0
2007-11-26 15:58:00,223.785,223.835,223.78,223.81,357800000.0
2007-11-26 15:59:00,223.81,223.81,223.77,223.78,420000000.0
2007-11-26 16:00:00,223.78,223.78,223.67,223.67,223600000.0
2007-11-26 16:01:00,223.67,223.72,223.65,223.7,420000000.0
2007-11-26 16:02:00,223.7,223.795,223.7,223.79,715900001.0
2007-11-26 16:03:00,223.79,223.795,223.74,223.74,322800000.0
2007-11-26 16:04:00,223.74,223.75,223.735,223.74,213799999.0
2007-11-26 16:05:00,223.735,223.735,223.665,223.7,537300000.0
2007-11-26 16:06:00,223.7,223.74,223.65,223.69,543080000.0
2007-11-26 16:07:00,223.685,223.71,223.625,223.625,466500000.0
2007-11-26 16:08:00,223.625,223.68,223.625,223.68,352000000.0
2007-11-26 16:09:00,223.68,223.69,223.645,223.685,362700000.0
2007-11-26 16:10:00,223.68,223.72,223.67,223.72,377100000.0
2007-11-26 16:11:00,223.72,223.73,223.67,223.67,329600000.0
2007-11-26 16:12:00,223.67,223.675,223.62,223.62,255600000.0
2007-11-26 16:13:00,223.62,223.635,223.615,223.635,274200000.0
2007-11-26 16:14:00,223.635,223.635,223.61,223.625,332100000.0
2007-11-26 16:15:00,223.625,223.715,223.6,223.715,398100000.0
2007-11-26 16:16:00,223.715,223.755,223.715,223.75,202000000.0
2007-11-26 16:17:00,223.75,223.815,223.73,223.815,282000000.0
2007-11-26 16:18:00,223.815,223.855,223.795,223.845,346400000.0
2007-11-26 16:19:00,223.845,223.855,223.835,223.855,317600000.0
2007-11-26 16:20:00,223.855,223.96,223.855,223.955,471099998.0
2007-11-26 16:21:00,223.96,223.98,223.93,223.98,558200003.0
2007-11-26 16:22:00,223.98,223.99,223.915,223.935,271900000.0
2007-11-26 16:23:00,223.935,223.955,223.925,223.93,114800000.0
2007-11-26 16:24:00,223.93,223.955,223.93,223.935,229800000.0
2007-11-26 16:25:00,223.93,223.99,223.92,223.96,396600000.0
2007-11-26 16:26:00,223.96,224.0,223.94,224.0,384000000.0
2007-11-26 16:27:00,224.0,224.04,223.955,224.04,486700000.0
2007-11-26 16:28:00,224.04,224.085,224.005,224.07,579400000.0
2007-11-26 16:29:00,224.07,224.07,224.04,224.04,347700000.0
2007-11-26 16:30:00,224.04,224.07,224.02,224.02,180600000.0
2007-11-26 16:31:00,224.02,224.04,223.91,223.94,567400000.0
2007-11-26 16:32:00,223.94,223.94,223.85,223.85,272500000.0
2007-11-26 16:33:00,223.86,223.895,223.79,223.825,372800000.0
2007-11-26 16:34:00,223.825,223.825,223.655,223.665,382600000.0
2007-11-26 16:35:00,223.66,223.7,223.63,223.695,433900000.0
2007-11-26 16:36:00,223.695,223.855,223.695,223.855,307200000.0
2007-11-26 16:37:00,223.855,223.87,223.835,223.84,527400000.0
2007-11-26 16:38:00,223.845,223.975,223.845,223.96,416900000.0
2007-11-26 16:39:00,223.965,223.97,223.9,223.925,545300000.0
2007-11-26 16:40:00,223.94,223.96,223.9,223.955,435100000.0
2007-11-26 16:41:00,223.955,223.96,223.875,223.88,457200000.0
2007-11-26 16:42:00,223.88,223.945,223.875,223.945,163600000.0
2007-11-26 16:43:00,223.945,223.945,223.91,223.93,288000000.0
2007-11-26 16:44:00,223.93,224.05,223.93,224.04,500000000.0
2007-11-26 16:45:00,224.04,224.065,224.005,224.04,417800000.0
2007-11-26 16:46:00,224.04,224.08,224.035,224.035,569000000.0
2007-11-26 16:47:00,224.035,224.045,224.0,224.025,439099999.0
2007-11-26 16:48:00,224.025,224.025,223.945,223.975,348200000.0
2007-11-26 16:49:00,223.975,224.05,223.95,224.03,536900000.0
2007-11-26 16:50:00,224.035,224.055,223.955,223.96,479600000.0
2007-11-26 16:51:00,223.96,223.965,223.865,223.865,528400000.0
2007-11-26 16:52:00,223.86,223.865,223.765,223.765,712400001.0
2007-11-26 16:53:00,223.775,223.92,223.775,223.91,619300000.0
2007-11-26 16:54:00,223.91,223.925,223.875,223.905,407600000.0
2007-11-26 16:55:00,223.905,224.0,223.9,223.995,852522213.0
2007-11-26 16:56:00,223.995,224.06,223.95,224.045,778400000.0
2007-11-26 16:57:00,224.02,224.035,223.935,223.935,791800000.0
2007-11-26 16:58:00,223.935,223.935,223.825,223.895,567500001.0
2007-11-26 16:59:00,223.905,223.985,223.86,223.97,272700000.0
2007-11-26 17:00:00,223.965,224.005,223.855,223.87,675099999.0
2007-11-26 17:01:00,223.87,223.925,223.84,223.9,623800000.0
2007-11-26 17:02:00,223.9,223.95,223.89,223.895,628600001.0
2007-11-26 17:03:00,223.895,223.93,223.85,223.88,652000000.0
2007-11-26 17:04:00,223.88,223.98,223.87,223.97,678400000.0
2007-11-26 17:05:00,223.97,224.055,223.97,224.05,223200000.0
2007-11-26 17:06:00,224.05,224.155,224.05,224.1,795500001.0
2007-11-26 17:07:00,224.1,224.14,224.005,224.005,692800000.0
2007-11-26 17:08:00,224.005,224.005,223.945,223.97,637900000.0
2007-11-26 17:09:00,223.97,224.04,223.915,224.04,1075900000.0
2007-11-26 17:10:00,224.04,224.215,224.04,224.215,779700000.0
2007-11-26 17:11:00,224.195,224.24,224.13,224.175,606000001.0
2007-11-26 17:12:00,224.175,224.24,224.125,224.125,633900000.0
2007-11-26 17:13:00,224.125,224.16,224.075,224.12,702000000.0
2007-11-26 17:14:00,224.13,224.13,224.04,224.05,524100000.0
2007-11-26 17:15:00,224.05,224.05,223.96,223.96,465200000.0
2007-11-26 17:16:00,223.96,223.975,223.94,223.94,248400000.0
2007-11-26 17:17:00,223.94,223.945,223.88,223.89,444700001.0
2007-11-26 17:18:00,223.88,223.96,223.88,223.95,417200000.0
2007-11-26 17:19:00,223.95,223.95,223.885,223.885,326600000.0
2007-11-26 17:20:00,223.89,224.02,223.89,223.98,572800000.0
2007-11-26 17:21:00,223.98,224.055,223.96,224.01,456399997.0
2007-11-26 17:22:00,224.005,224.05,223.96,223.96,399400000.0
2007-11-26 17:23:00,223.96,223.96,223.865,223.87,625700000.0
2007-11-26 17:24:00,223.865,223.925,223.865,223.915,644700005.0
2007-11-26 17:25:00,223.92,223.925,223.715,223.775,839300002.0
2007-11-26 17:26:00,223.775,223.805,223.7,223.785,793200003.0
2007-11-26 17:27:00,223.785,223.835,223.78,223.82,587400000.0
2007-11-26 17:28:00,223.82,223.85,223.78,223.78,950800000.0
2007-11-26 17:29:00,223.78,223.82,223.75,223.775,679700008.0
2007-11-26 17:30:00,223.775,223.88,223.73,223.82,741300001.0
2007-11-26 17:31:00,223.825,223.89,223.79,223.885,739700001.0
2007-11-26 17:32:00,223.885,223.95,223.86,223.89,472000000.0
2007-11-26 17:33:00,223.89,223.92,223.86,223.89,232900000.0
2007-11-26 17:34:00,223.89,223.91,223.82,223.84,437900000.0
2007-11-26 17:35:00,223.84,223.93,223.815,223.93,550800000.0
2007-11-26 17:36:00,223.93,223.96,223.925,223.935,514200000.0
2007-11-26 17:37:00,223.935,224.02,223.935,223.99,767500001.0
2007-11-26 17:38:00,223.99,224.005,223.945,223.955,448000000.0
2007-11-26 17:39:00,223.955,224.02,223.95,223.955,756100000.0
2007-11-26 17:40:00,223.955,223.975,223.905,223.94,459800000.0
2007-11-26 17:41:00,223.94,223.99,223.9,223.99,682400000.0
2007-11-26 17:42:00,223.99,223.99,223.81,223.88,702500000.0
2007-11-26 17:43:00,223.88,223.9,223.825,223.845,781900001.0
2007-11-26 17:44:00,223.84,223.89,223.82,223.88,459000001.0
2007-11-26 17:45:00,223.88,223.89,223.82,223.85,816000001.0
2007-11-26 17:46:00,223.85,223.925,223.85,223.92,530800000.0
2007-11-26 17:47:00,223.92,223.925,223.89,223.89,492200000.0
2007-11-26 17:48:00,223.89,223.93,223.85,223.855,548400001.0
2007-11-26 17:49:00,223.855,223.9,223.825,223.88,1136000000.0
2007-11-26 17:50:00,223.885,223.92,223.855,223.91,748400000.0
2007-11-26 17:51:00,223.91,223.95,223.905,223.92,707600000.0
2007-11-26 17:52:00,223.92,224.01,223.91,223.95,626600000.0
2007-11-26 17:53:00,223.94,223.96,223.885,223.935,447500000.0
2007-11-26 17:54:00,223.935,223.96,223.825,223.84,899999999.0
2007-11-26 17:55:00,223.84,223.84,223.735,223.755,701899999.0
2007-11-26 17:56:00,223.755,223.815,223.675,223.68,769000001.0
2007-11-26 17:57:00,223.675,223.775,223.66,223.76,1183400002.0
2007-11-26 17:58:00,223.75,223.82,223.74,223.815,882500001.0
2007-11-26 17:59:00,223.81,223.835,223.77,223.81,539700000.0
2007-11-26 18:00:00,223.825,223.84,223.78,223.79,1096900001.0
2007-11-26 18:01:00,223.8,223.81,223.77,223.78,795200001.0
2007-11-26 18:02:00,223.78,223.81,223.745,223.8,848599998.0
2007-11-26 18:03:00,223.81,223.85,223.78,223.79,833100002.0
2007-11-26 18:04:00,223.79,223.805,223.76,223.795,817700000.0
2007-11-26 18:05:00,223.77,223.775,223.74,223.76,830000001.0
2007-11-26 18:06:00,223.76,223.79,223.74,223.78,528200000.0
2007-11-26 18:07:00,223.78,223.81,223.77,223.78,700600000.0
2007-11-26 18:08:00,223.78,223.79,223.74,223.77,395800000.0
2007-11-26 18:09:00,223.77,223.79,223.73,223.73,467500000.0
2007-11-26 18:10:00,223.73,223.73,223.64,223.64,1026400002.0
2007-11-26 18:11:00,223.65,223.65,223.48,223.48,958299999.0
2007-11-26 18:12:00,223.48,223.495,223.4,223.465,588700001.0
2007-11-26 18:13:00,223.465,223.475,223.305,223.32,833400000.0
2007-11-26 18:14:00,223.32,223.37,223.26,223.37,579900000.0
2007-11-26 18:15:00,223.37,223.44,223.35,223.42,402100000.0
2007-11-26 18:16:00,223.42,223.5,223.4,223.49,694200000.0
2007-11-26 18:17:00,223.49,223.49,223.4,223.45,547899999.0
2007-11-26 18:18:00,223.46,223.48,223.39,223.43,531600000.0
2007-11-26 18:19:00,223.44,223.46,223.395,223.435,970099998.0
2007-11-26 18:20:00,223.43,223.45,223.4,223.44,869000000.0
2007-11-26 18:21:00,223.44,223.55,223.425,223.53,1058200002.0
2007-11-26 18:22:00,223.53,223.58,223.51,223.555,945200011.0
2007-11-26 18:23:00,223.555,223.6,223.47,223.49,912200000.0
2007-11-26 18:24:00,223.49,223.58,223.48,223.55,740900000.0
2007-11-26 18:25:00,223.55,223.62,223.5,223.62,1006300000.0
2007-11-26 18:26:00,223.62,223.7,223.605,223.66,846699998.0
2007-11-26 18:27:00,223.67,223.7,223.63,223.64,585800000.0
2007-11-26 18:28:00,223.63,223.65,223.57,223.64,602000000.0
2007-11-26 18:29:00,223.64,223.66,223.52,223.52,1281400007.0
2007-11-26 18:30:00,223.52,223.64,223.49,223.6,782500001.0
2007-11-26 18:31:00,223.6,223.63,223.545,223.63,705900000.0
2007-11-26 18:32:00,223.63,223.72,223.62,223.67,489200000.0
2007-11-26 18:33:00,223.67,223.71,223.615,223.69,715400001.0
2007-11-26 18:34:00,223.69,223.73,223.68,223.705,980100003.0
2007-11-26 18:35:00,223.705,223.74,223.68,223.72,1048500000.0
2007-11-26 18:36:00,223.72,223.735,223.69,223.72,484600000.0
2007-11-26 18:37:00,223.72,223.76,223.72,223.76,531200000.0
2007-11-26 18:38:00,223.76,223.78,223.72,223.76,654800000.0
2007-11-26 18:39:00,223.76,223.76,223.71,223.73,803400000.0
2007-11-26 18:40:00,223.73,223.73,223.68,223.69,676900000.0
2007-11-26 18:41:00,223.69,223.69,223.635,223.67,632200001.0
2007-11-26 18:42:00,223.67,223.67,223.595,223.63,500200001.0
2007-11-26 18:43:00,223.63,223.66,223.6,223.66,347500002.0
2007-11-26 18:44:00,223.66,223.67,223.63,223.65,449899999.0
2007-11-26 18:45:00,223.65,223.77,223.65,223.77,487300000.0
2007-11-26 18:46:00,223.78,223.78,223.705,223.735,381700000.0
2007-11-26 18:47:00,223.73,223.74,223.66,223.68,667600001.0
2007-11-26 18:48:00,223.68,223.77,223.67,223.77,753500002.0
2007-11-26 18:49:00,223.77,223.77,223.675,223.73,400000000.0
2007-11-26 18:50:00,223.73,223.73,223.68,223.71,470800000.0
2007-11-26 18:51:00,223.71,223.73,223.69,223.7,207400000.0
2007-11-26 18:52:00,223.7,223.73,223.69,223.73,518800006.0
2007-11-26 18:53:00,223.74,223.79,223.74,223.79,642500000.0
2007-11-26 18:54:00,223.79,223.8,223.74,223.76,767200000.0
2007-11-26 18:55:00,223.76,223.79,223.72,223.79,670800001.0
2007-11-26 18:56:00,223.79,223.865,223.79,223.82,518400000.0
2007-11-26 18:57:00,223.82,223.84,223.8,223.8,707200000.0
2007-11-26 18:58:00,223.8,223.8,223.64,223.655,745700000.0
2007-11-26 18:59:00,223.645,223.7,223.645,223.68,431900000.0
2007-11-26 19:00:00,223.67,223.77,223.67,223.76,453300000.0
2007-11-26 19:01:00,223.76,223.79,223.73,223.78,856100002.0
2007-11-26 19:02:00,223.77,223.78,223.7,223.73,571300000.0
2007-11-26 19:03:00,223.73,223.73,223.68,223.715,550800003.0
2007-11-26 19:04:00,223.715,223.75,223.695,223.75,616700001.0
2007-11-26 19:05:00,223.75,223.82,223.75,223.78,522100000.0
2007-11-26 19:06:00,223.765,223.82,223.765,223.78,700500000.0
2007-11-26 19:07:00,223.78,223.8,223.77,223.78,547400001.0
2007-11-26 19:08:00,223.78,223.82,223.78,223.81,532399999.0
2007-11-26 19:09:00,223.81,223.85,223.785,223.83,664599999.0
2007-11-26 19:10:00,223.83,223.87,223.82,223.85,709300001.0
2007-11-26 19:11:00,223.85,223.87,223.805,223.805,181800000.0
2007-11-26 19:12:00,223.805,223.82,223.775,223.795,344900000.0
2007-11-26 19:13:00,223.79,223.79,223.74,223.74,455800001.0
2007-11-26 19:14:00,223.74,223.78,223.735,223.76,294000000.0
2007-11-26 19:15:00,223.745,223.77,223.725,223.77,385700000.0
2007-11-26 19:16:00,223.76,223.78,223.73,223.77,1052300018.0
2007-11-26 19:17:00,223.77,223.78,223.74,223.76,953300004.0
2007-11-26 19:18:00,223.76,223.8,223.745,223.745,555100000.0
2007-11-26 19:19:00,223.74,223.79,223.725,223.74,825200001.0
2007-11-26 19:20:00,223.74,223.77,223.7,223.705,864300004.0
2007-11-26 19:21:00,223.71,223.75,223.705,223.74,792500003.0
2007-11-26 19:22:00,223.73,223.78,223.72,223.755,888799992.0
2007-11-26 19:23:00,223.76,223.82,223.75,223.81,502800001.0
2007-11-26 19:24:00,223.81,223.85,223.81,223.84,756500001.0
2007-11-26 19:25:00,223.84,223.88,223.84,223.875,554799999.0
2007-11-26 19:26:00,223.88,223.97,223.875,223.97,482900002.0
2007-11-26 19:27:00,223.98,224.1,223.98,224.08,608900000.0
2007-11-26 19:28:00,224.08,224.14,224.07,224.08,286200000.0
2007-11-26 19:29:00,224.07,224.1,224.04,224.1,1043200000.0
2007-11-26 19:30:00,224.1,224.1,224.02,224.04,685600000.0
2007-11-26 19:31:00,224.04,224.06,224.025,224.05,605200000.0
2007-11-26 19:32:00,224.05,224.06,224.0,224.01,565500001.0
2007-11-26 19:33:00,224.01,224.04,224.005,224.03,626000000.0
2007-11-26 19:34:00,224.03,224.04,224.02,224.03,243200000.0
2007-11-26 19:35:00,224.03,224.09,224.01,224.055,755300001.0
2007-11-26 19:36:00,224.055,224.07,224.0,224.03,953200000.0
2007-11-26 19:37:00,224.03,224.04,224.01,224.025,634400000.0
2007-11-26 19:38:00,224.02,224.02,223.93,223.935,559499998.0
2007-11-26 19:39:00,223.935,223.965,223.86,223.885,678500000.0
2007-11-26 19:40:00,223.885,223.89,223.87,223.89,206400000.0
2007-11-26 19:41:00,223.89,223.89,223.79,223.81,950400000.0
2007-11-26 19:42:00,223.81,223.89,223.81,223.89,702700001.0
2007-11-26 19:43:00,223.89,223.905,223.865,223.885,365900001.0
2007-11-26 19:44:00,223.885,223.93,223.87,223.92,430000001.0
2007-11-26 19:45:00,223.92,223.945,223.88,223.88,338600000.0
2007-11-26 19:46:00,223.88,223.96,223.865,223.96,197900000.0
2007-11-26 19:47:00,223.96,224.055,223.95,223.96,173300000.0
2007-11-26 19:48:00,223.96,224.06,223.92,224.025,279200000.0
2007-11-26 19:49:00,224.025,224.105,224.025,224.04,237400000.0
2007-11-26 19:50:00,224.04,224.065,223.99,224.04,402800001.0
2007-11-26 19:51:00,224.04,224.055,223.985,223.995,287300000.0
2007-11-26 19:52:00,223.995,223.995,223.935,223.955,483200000.0
2007-11-26 19:53:00,223.955,224.0,223.955,223.98,207200000.0
2007-11-26 19:54:00,223.98,224.0,223.935,223.97,341000000.0
2007-11-26 19:55:00,223.97,224.015,223.945,223.965,172800000.0
2007-11-26 19:56:00,223.965,223.995,223.945,223.98,106800000.0
2007-11-26 19:57:00,223.98,224.02,223.97,224.005,71700000.0
2007-11-26 19:58:00,224.005,224.045,223.995,224.035,280699999.0
2007-11-26 19:59:00,224.025,224.025,223.945,223.97,218000000.0
2007-11-26 20:00:00,223.965,224.0,223.94,223.985,86200000.0
2007-11-26 20:01:00,223.985,224.005,223.965,223.975,221800001.0
2007-11-26 20:02:00,223.975,223.98,223.945,223.945,121400000.0
2007-11-26 20:03:00,223.945,223.955,223.895,223.905,261100001.0
2007-11-26 20:04:00,223.895,223.995,223.895,223.99,181800000.0
2007-11-26 20:05:00,223.985,224.03,223.98,223.995,118800001.0
2007-11-26 20:06:00,223.995,224.005,223.92,223.965,481900000.0
2007-11-26 20:07:00,223.965,223.965,223.945,223.965,457000000.0
2007-11-26 20:08:00,223.955,224.015,223.955,223.97,98600001.0
2007-11-26 20:09:00,223.97,224.0,223.935,223.935,150400000.0
2007-11-26 20:10:00,223.935,223.955,223.875,223.925,328600000.0
2007-11-26 20:11:00,223.925,223.965,223.925,223.94,126600000.0
2007-11-26 20:12:00,223.94,223.94,223.905,223.915,109200000.0
2007-11-26 20:13:00,223.915,223.92,223.875,223.905,121400000.0
2007-11-26 20:14:00,223.905,223.91,223.85,223.895,85800000.0
2007-11-26 20:15:00,223.905,223.93,223.885,223.93,83400000.0
2007-11-26 20:16:00,223.93,223.93,223.875,223.885,215400000.0
2007-11-26 20:17:00,223.905,223.92,223.88,223.89,75600000.0
2007-11-26 20:18:00,223.89,223.9,223.815,223.815,375200000.0
2007-11-26 20:19:00,223.815,223.865,223.795,223.815,250400000.0
2007-11-26 20:20:00,223.815,223.83,223.805,223.82,159400002.0
2007-11-26 20:21:00,223.81,223.84,223.77,223.785,274300000.0
2007-11-26 20:22:00,223.795,223.81,223.77,223.77,37200000.0
2007-11-26 20:23:00,223.77,223.77,223.75,223.75,105400000.0
2007-11-26 20:24:00,223.75,223.76,223.705,223.715,397000000.0
2007-11-26 20:25:00,223.715,223.76,223.715,223.735,162700000.0
2007-11-26 20:26:00,223.75,223.75,223.7,223.71,186600000.0
2007-11-26 20:27:00,223.71,223.735,223.71,223.715,71000000.0
2007-11-26 20:28:00,223.725,223.775,223.715,223.755,130200000.0
2007-11-26 20:29:00,223.755,223.76,223.705,223.725,108800000.0
2007-11-26 20:30:00,223.725,223.765,223.72,223.75,207200000.0
2007-11-26 20:31:00,223.75,223.805,223.745,223.805,80000000.0
2007-11-26 20:32:00,223.805,223.81,223.77,223.8,20200000.0
2007-11-26 20:33:00,223.8,223.8,223.75,223.79,126000000.0
2007-11-26 20:34:00,223.78,223.82,223.78,223.815,53700000.0
2007-11-26 20:35:00,223.815,223.825,223.785,223.79,115800000.0
2007-11-26 20:36:00,223.795,223.845,223.785,223.845,124100000.0
2007-11-26 20:37:00,223.845,223.925,223.845,223.9,151300000.0
2007-11-26 20:38:00,223.9,223.965,223.875,223.945,129700000.0
2007-11-26 20:39:00,223.94,223.98,223.905,223.935,104000000.0
2007-11-26 20:40:00,223.93,223.935,223.89,223.93,93600000.0
2007-11-26 20:41:00,223.93,223.935,223.885,223.885,55800000.0
2007-11-26 20:42:00,223.88,223.88,223.86,223.865,39200000.0
2007-11-26 20:43:00,223.865,223.865,223.82,223.825,72200000.0
2007-11-26 20:44:00,223.825,223.835,223.795,223.795,71099999.0
2007-11-26 20:45:00,223.795,223.805,223.77,223.775,68600000.0
2007-11-26 20:46:00,223.775,223.775,223.7,223.735,29300000.0
2007-11-26 20:47:00,223.73,223.77,223.725,223.76,92300000.0
2007-11-26 20:48:00,223.76,223.765,223.675,223.68,174700000.0
2007-11-26 20:49:00,223.685,223.715,223.68,223.7,146800000.0
2007-11-26 20:50:00,223.7,223.72,223.655,223.665,67600000.0
2007-11-26 20:51:00,223.67,223.675,223.575,223.605,156816700.0
2007-11-26 20:52:00,223.605,223.675,223.58,223.63,192900000.0
2007-11-26 20:53:00,223.63,223.675,223.595,223.61,113800000.0
2007-11-26 20:54:00,223.61,223.62,223.545,223.555,223599999.0
2007-11-26 20:55:00,223.55,223.61,223.55,223.555,114700000.0
2007-11-26 20:56:00,223.555,223.6,223.535,223.58,152800000.0
2007-11-26 20:57:00,223.58,223.63,223.58,223.615,286900000.0
2007-11-26 20:58:00,223.615,223.715,223.615,223.715,209000000.0
2007-11-26 20:59:00,223.715,223.715,223.645,223.655,386200000.0
2007-11-26 21:00:00,223.655,223.67,223.555,223.575,322300000.0
2007-11-26 21:01:00,223.565,223.61,223.545,223.605,378300001.0
2007-11-26 21:02:00,223.61,223.72,223.61,223.7,322500000.0
2007-11-26 21:03:00,223.7,223.745,223.655,223.745,339500001.0
2007-11-26 21:04:00,223.745,223.755,223.65,223.65,492000002.0
2007-11-26 21:05:00,223.65,223.735,223.58,223.7,236000000.0
2007-11-26 21:06:00,223.7,223.7,223.625,223.64,328200000.0
2007-11-26 21:07:00,223.64,223.65,223.485,223.54,448900000.0
2007-11-26 21:08:00,223.54,223.615,223.495,223.52,403099998.0
2007-11-26 21:09:00,223.52,223.615,223.495,223.58,522299998.0
2007-11-26 21:10:00,223.565,223.605,223.525,223.525,541499999.0
2007-11-26 21:11:00,223.54,223.555,223.5,223.535,194800000.0
2007-11-26 21:12:00,223.54,223.54,223.46,223.475,133799999.0
2007-11-26 21:13:00,223.475,223.5,223.46,223.48,45400000.0
2007-11-26 21:14:00,223.48,223.595,223.47,223.59,89000000.0
2007-11-26 21:15:00,223.6,223.65,223.565,223.65,191400000.0
2007-11-26 21:16:00,223.66,223.69,223.635,223.655,328299999.0
2007-11-26 21:17:00,223.645,223.735,223.625,223.675,313500000.0
2007-11-26 21:18:00,223.675,223.715,223.645,223.695,564900000.0
2007-11-26 21:19:00,223.695,223.7,223.645,223.675,239300000.0
2007-11-26 21:20:00,223.705,223.725,223.695,223.71,116400000.0
2007-11-26 21:21:00,223.71,223.755,223.71,223.75,130800000.0
2007-11-26 21:22:00,223.75,223.785,223.745,223.765,261199999.0
2007-11-26 21:23:00,223.775,223.83,223.755,223.795,404299999.0
2007-11-26 21:24:00,223.79,223.81,223.735,223.745,170000000.0
2007-11-26 21:25:00,223.755,223.91,223.755,223.895,343700000.0
2007-11-26 21:26:00,223.875,223.96,223.865,223.955,404300003.0
2007-11-26 21:27:00,223.955,223.98,223.935,223.955,143600000.0
2007-11-26 21:28:00,223.955,223.955,223.87,223.9,166000000.0
2007-11-26 21:29:00,223.905,223.925,223.865,223.875,58500000.0
2007-11-26 21:30:00,223.875,223.915,223.875,223.895,180800000.0
2007-11-26 21:31:00,223.9,223.915,223.875,223.91,96900000.0
2007-11-26 21:32:00,223.91,223.91,223.885,223.89,134699999.0
2007-11-26 21:33:00,223.89,223.89,223.84,223.855,44800000.0
2007-11-26 21:34:00,223.845,223.895,223.815,223.84,225800000.0
2007-11-26 21:35:00,223.84,223.88,223.815,223.825,123300000.0
2007-11-26 21:36:00,223.825,223.825,223.785,223.795,131300000.0
2007-11-26 21:37:00,223.785,223.795,223.685,223.685,873599997.0
2007-11-26 21:38:00,223.685,223.765,223.685,223.73,425900000.0
2007-11-26 21:39:00,223.73,223.755,223.705,223.705,307900000.0
2007-11-26 21:40:00,223.705,223.735,223.685,223.705,221900000.0
2007-11-26 21:41:00,223.685,223.72,223.565,223.585,455900000.0
2007-11-26 21:42:00,223.585,223.715,223.585,223.685,311100000.0
2007-11-26 21:43:00,223.685,223.685,223.535,223.57,335600000.0
2007-11-26 21:44:00,223.555,223.59,223.545,223.575,232200000.0
2007-11-26 21:45:00,223.575,223.6,223.565,223.58,157900000.0
2007-11-26 21:46:00,223.58,223.6,223.565,223.575,128900000.0
2007-11-26 21:47:00,223.575,223.665,223.575,223.665,287800000.0
2007-11-26 21:48:00,223.665,223.665,223.605,223.615,142600000.0
2007-11-26 21:49:00,223.615,223.635,223.555,223.555,142600000.0
2007-11-26 21:50:00,223.545,223.565,223.505,223.545,347200000.0
2007-11-26 21:51:00,223.555,223.57,223.505,223.56,333400000.0
2007-11-26 21:52:00,223.57,223.695,223.565,223.65,344199996.0
2007-11-26 21:53:00,223.65,223.65,223.575,223.615,140700000.0
2007-11-26 21:54:00,223.615,223.62,223.52,223.525,136300000.0
2007-11-26 21:55:00,223.53,223.575,223.495,223.565,454800000.0
2007-11-26 21:56:00,223.565,223.57,223.505,223.535,167000000.0
2007-11-26 21:57:00,223.535,223.54,223.485,223.495,142800000.0
2007-11-26 21:58:00,223.5,223.535,223.445,223.445,357899998.0
2007-11-26 21:59:00,223.445,223.465,223.425,223.425,520600002.0
2007-11-26 22:00:00,223.425,223.425,223.345,223.345,501000000.0
2007-11-26 22:01:00,223.345,223.465,223.345,223.455,344100000.0
2007-11-26 22:02:00,223.455,223.495,223.395,223.415,454100002.0
2007-11-26 22:03:00,223.415,223.415,223.345,223.355,288800000.0
2007-11-26 22:04:00,223.375,223.375,223.365,223.365,109800000.0
2007-11-26 22:05:00,223.365,223.38,223.34,223.345,152400000.0
2007-11-26 22:06:00,223.345,223.36,223.285,223.305,226100000.0
2007-11-26 22:07:00,223.305,223.33,223.225,223.24,374500000.0
2007-11-26 22:08:00,223.24,223.265,223.205,223.265,120000000.0
2007-11-26 22:09:00,223.265,223.27,223.125,223.195,208800000.0
2007-11-26 22:10:00,223.195,223.215,223.05,223.11,165000000.0
2007-11-26 22:11:00,223.1,223.125,223.02,223.095,195700000.0
2007-11-26 22:12:00,223.095,223.17,223.055,223.17,216300000.0
2007-11-26 22:13:00,223.17,223.23,223.075,223.16,174900000.0
2007-11-26 22:14:00,223.16,223.215,223.115,223.21,255900000.0
2007-11-26 22:15:00,223.21,223.265,223.185,223.26,271500000.0
2007-11-26 22:16:00,223.26,223.335,223.255,223.305,218200000.0
2007-11-26 22:17:00,223.315,223.335,223.225,223.26,435500000.0
2007-11-26 22:18:00,223.255,223.26,223.145,223.23,187900000.0
2007-11-26 22:19:00,223.23,223.295,223.23,223.23,114000000.0
2007-11-26 22:20:00,223.23,223.25,223.175,223.185,225100000.0
2007-11-26 22:21:00,223.185,223.3,223.165,223.165,167800000.0
2007-11-26 22:22:00,223.175,223.175,223.065,223.075,168100000.0
2007-11-26 22:23:00,223.075,223.075,222.895,222.935,242400000.0
2007-11-26 22:24:00,222.96,222.97,222.875,222.885,154100000.0
2007-11-26 22:25:00,222.895,222.915,222.865,222.88,549100000.0
2007-11-26 22:26:00,222.875,222.955,222.875,222.915,147200000.0
2007-11-26 22:27:00,222.905,222.905,222.76,222.87,206100000.0
2007-11-26 22:28:00,222.87,223.02,222.825,223.01,212200000.0
2007-11-26 22:29:00,223.01,223.065,222.915,222.93,272800000.0
2007-11-26 22:30:00,222.94,222.955,222.865,222.935,480500000.0
2007-11-26 22:31:00,222.935,222.98,222.935,222.975,240900000.0
2007-11-26 22:32:00,222.975,222.985,222.89,222.965,112500000.0
2007-11-26 22:33:00,222.965,222.98,222.935,222.945,180300000.0
2007-11-26 22:34:00,222.945,223.035,222.93,223.02,36100000.0
2007-11-26 22:35:00,223.02,223.02,222.925,222.935,154100000.0
2007-11-26 22:36:00,222.935,222.935,222.87,222.88,233100000.0
2007-11-26 22:37:00,222.88,222.895,222.82,222.82,277300000.0
2007-11-26 22:38:00,222.84,222.86,222.76,222.775,199300000.0
2007-11-26 22:39:00,222.775,222.89,222.775,222.795,225500000.0
2007-11-26 22:40:00,222.805,222.835,222.645,222.71,261099999.0
2007-11-26 22:41:00,222.71,222.765,222.705,222.715,149800000.0
2007-11-26 22:42:00,222.705,222.76,222.685,222.73,175800000.0
2007-11-26 22:43:00,222.73,222.785,222.725,222.785,213900000.0
2007-11-26 22:44:00,222.785,222.84,222.785,222.83,269000000.0
2007-11-26 22:45:00,222.83,222.845,222.805,222.83,305900000.0
2007-11-26 22:46:00,222.825,222.825,222.725,222.725,101600000.0
2007-11-26 22:47:00,222.725,222.82,222.725,222.815,63000000.0
2007-11-26 22:48:00,222.815,222.815,222.775,222.815,88500000.0
2007-11-26 22:49:00,222.815,222.835,222.695,222.715,128900000.0
2007-11-26 22:50:00,222.715,222.745,222.62,222.63,231800000.0
2007-11-26 22:51:00,222.63,222.65,222.545,222.565,142000000.0
2007-11-26 22:52:00,222.565,222.565,222.465,222.475,179400000.0
2007-11-26 22:53:00,222.475,222.52,222.335,222.335,262700000.0
2007-11-26 22:54:00,222.335,222.35,222.185,222.185,337499999.0
2007-11-26 22:55:00,222.185,222.21,222.125,222.195,264300000.0
2007-11-26 22:56:00,222.175,222.205,222.105,222.105,180100000.0
2007-11-26 22:57:00,222.105,222.125,221.935,221.975,248600000.0
2007-11-26 22:58:00,221.975,222.1,221.955,221.985,197200000.0
2007-11-26 22:59:00,221.985,222.03,221.895,221.945,327700000.0
2007-11-26 23:00:00,221.945,222.165,221.945,222.16,305600000.0
2007-11-26 23:01:00,222.16,222.215,222.085,222.12,320100000.0
2007-11-26 23:02:00,222.12,222.17,222.08,222.105,475200000.0
2007-11-26 23:03:00,222.095,222.125,222.075,222.085,268500000.0
2007-11-26 23:04:00,222.09,222.115,222.055,222.105,290200000.0
2007-11-26 23:05:00,222.105,222.14,222.075,222.14,238900000.0
2007-11-26 23:06:00,222.085,222.12,222.055,222.1,175799999.0
2007-11-26 23:07:00,222.075,222.11,222.055,222.1,161400000.0
2007-11-26 23:08:00,222.1,222.15,222.1,222.14,92400000.0
2007-11-26 23:09:00,222.14,222.205,222.13,222.205,101400000.0
2007-11-26 23:10:00,222.205,222.205,222.145,222.175,158300000.0
2007-11-26 23:11:00,222.175,222.2,222.155,222.175,260800000.0
2007-11-26 23:12:00,222.19,222.2,222.135,222.185,370600000.0
2007-11-26 23:13:00,222.19,222.21,222.165,222.2,147800000.0
2007-11-26 23:14:00,222.21,222.215,222.19,222.215,59200000.0
2007-11-26 23:15:00,222.215,222.235,222.21,222.225,37900000.0
2007-11-26 23:16:00,222.225,222.235,222.215,222.215,170900000.0
2007-11-26 23:17:00,222.215,222.22,222.195,222.215,139300000.0
2007-11-26 23:18:00,222.215,222.24,222.185,222.215,239800000.0
2007-11-26 23:19:00,222.215,222.255,222.195,222.215,247499998.0
2007-11-26 23:20:00,222.215,222.24,222.195,222.195,301700002.0
2007-11-26 23:21:00,222.195,222.24,222.195,222.21,200399999.0
2007-11-26 23:22:00,222.21,222.27,222.2,222.265,61900000.0
2007-11-26 23:23:00,222.265,222.275,222.215,222.23,136000000.0
2007-11-26 23:24:00,222.23,222.26,222.215,222.24,57500000.0
2007-11-26 23:25:00,222.23,222.24,222.185,222.22,61000000.0
2007-11-26 23:26:00,222.23,222.285,222.23,222.285,36400000.0
2007-11-26 23:27:00,222.285,222.305,222.265,222.305,73700000.0
2007-11-26 23:28:00,222.295,222.305,222.275,222.295,73700000.0
2007-11-26 23:29:00,222.295,222.31,222.275,222.285,162200000.0
2007-11-26 23:30:00,222.29,222.375,222.275,222.365,181900000.0
2007-11-26 23:31:00,222.365,222.375,222.35,222.365,77700000.0
2007-11-26 23:32:00,222.365,222.425,222.345,222.395,217400000.0
2007-11-26 23:33:00,222.395,222.44,222.385,222.395,289700000.0
2007-11-26 23:34:00,222.405,222.525,222.39,222.525,200200000.0
2007-11-26 23:35:00,222.53,222.545,222.445,222.485,260500000.0
2007-11-26 23:36:00,222.475,222.535,222.455,222.51,466200000.0
2007-11-26 23:37:00,222.51,222.52,222.465,222.465,54400000.0
2007-11-26 23:38:00,222.465,222.475,222.425,222.43,175300000.0
2007-11-26 23:39:00,222.425,222.435,222.395,222.415,223900000.0
2007-11-26 23:40:00,222.415,222.415,222.375,222.395,178200000.0
2007-11-26 23:41:00,222.395,222.405,222.375,222.405,63300000.0
2007-11-26 23:42:00,222.405,222.41,222.375,222.41,87200000.0
2007-11-26 23:43:00,222.41,222.41,222.36,222.37,42800000.0
2007-11-26 23:44:00,222.37,222.39,222.325,222.385,330400000.0
2007-11-26 23:45:00,222.385,222.395,222.365,222.375,174800000.0
2007-11-26 23:46:00,222.375,222.39,222.345,222.385,120000000.0
2007-11-26 23:47:00,222.385,222.415,222.38,222.415,37800000.0
2007-11-26 23:48:00,222.415,222.44,222.405,222.44,29400000.0
2007-11-26 23:49:00,222.43,222.485,222.42,222.475,102400000.0
2007-11-26 23:50:00,222.475,222.52,222.435,222.44,324400000.0
2007-11-26 23:51:00,222.45,222.495,222.45,222.475,64000000.0
2007-11-26 23:52:00,222.49,222.49,222.475,222.49,36000000.0
2007-11-26 23:53:00,222.49,222.49,222.445,222.455,69900000.0
2007-11-26 23:54:00,222.455,222.49,222.445,222.48,102000000.0
2007-11-26 23:55:00,222.485,222.485,222.445,222.445,69600000.0
2007-11-26 23:56:00,222.445,222.445,222.41,222.425,121200000.0
2007-11-26 23:57:00,222.43,222.46,222.425,222.44,121500000.0
2007-11-26 23:58:00,222.44,222.455,222.425,222.425,102300000.0
2007-11-26 23:59:00,222.43,222.465,222.41,222.41,165600000.0
2007-11-27 00:00:00,222.4,222.445,222.36,222.375,72800000.0
2007-11-27 00:01:00,222.375,222.375,222.33,222.375,153300000.0
2007-11-27 00:02:00,222.36,222.375,222.35,222.37,110700000.0
2007-11-27 00:03:00,222.39,222.41,222.39,222.41,52000000.0
2007-11-27 00:04:00,222.41,222.41,222.34,222.34,177600000.0
2007-11-27 00:05:00,222.34,222.375,222.34,222.375,66800000.0
2007-11-27 00:06:00,222.375,222.375,222.35,222.35,45600000.0
2007-11-27 00:07:00,222.35,222.365,222.34,222.36,77000000.0
2007-11-27 00:08:00,222.36,222.36,222.31,222.31,260800000.0
2007-11-27 00:09:00,222.33,222.33,222.28,222.29,85400000.0
2007-11-27 00:10:00,222.275,222.3,222.27,222.29,181800000.0
2007-11-27 00:11:00,222.29,222.325,222.275,222.295,402400000.0
2007-11-27 00:12:00,222.31,222.33,222.285,222.29,456700000.0
2007-11-27 00:13:00,222.295,222.42,222.285,222.42,138500000.0
2007-11-27 00:14:00,222.42,222.43,222.38,222.415,244300000.0
2007-11-27 00:15:00,222.42,222.445,222.395,222.42,222500000.0
2007-11-27 00:16:00,222.405,222.46,222.395,222.435,232700000.0
2007-11-27 00:17:00,222.435,222.48,222.41,222.425,192800000.0
2007-11-27 00:18:00,222.415,222.425,222.385,222.425,72800000.0
2007-11-27 00:19:00,222.41,222.42,222.41,222.42,97400000.0
2007-11-27 00:20:00,222.425,222.49,222.415,222.49,72600000.0
2007-11-27 00:21:00,222.49,222.49,222.48,222.48,49800000.0
2007-11-27 00:22:00,222.48,222.49,222.48,222.49,86200000.0
2007-11-27 00:23:00,222.48,222.49,222.455,222.47,248800000.0
2007-11-27 00:24:00,222.47,222.47,222.44,222.47,190800000.0
2007-11-27 00:25:00,222.47,222.47,222.38,222.425,42700000.0
2007-11-27 00:26:00,222.41,222.455,222.375,222.395,178500000.0
2007-11-27 00:27:00,222.395,222.415,222.37,222.375,32000000.0
2007-11-27 00:28:00,222.37,222.425,222.37,222.425,22300000.0
2007-11-27 00:29:00,222.37,222.375,222.37,222.375,8000000.0
2007-11-27 00:30:00,222.375,222.435,222.375,222.425,61300000.0
2007-11-27 00:31:00,222.38,222.445,222.37,222.37,31400000.0
2007-11-27 00:32:00,222.41,222.475,222.39,222.42,124300000.0
2007-11-27 00:33:00,222.445,222.445,222.42,222.445,42900000.0
2007-11-27 00:34:00,222.445,222.465,222.41,222.465,201000000.0
2007-11-27 00:35:00,222.435,222.475,222.39,222.405,199900000.0
2007-11-27 00:36:00,222.405,222.415,222.355,222.355,113500000.0
2007-11-27 00:37:00,222.355,222.385,222.355,222.365,70200000.0
2007-11-27 00:38:00,222.365,222.365,222.345,222.345,65200000.0
2007-11-27 00:39:00,222.345,222.365,222.325,222.335,60800000.0
2007-11-27 00:40:00,222.335,222.335,222.26,222.265,165100000.0
2007-11-27 00:41:00,222.265,222.275,222.225,222.225,43600000.0
2007-11-27 00:42:00,222.22,222.23,222.215,222.225,78200000.0
2007-11-27 00:43:00,222.225,222.225,222.125,222.125,179800000.0
2007-11-27 00:44:00,222.125,222.125,222.065,222.07,162500000.0
2007-11-27 00:45:00,222.07,222.07,221.99,222.0,306300000.0
2007-11-27 00:46:00,222.01,222.02,221.965,222.005,99600000.0
2007-11-27 00:47:00,222.005,222.065,222.005,222.045,131400000.0
2007-11-27 00:48:00,222.045,222.135,222.045,222.095,210600000.0
2007-11-27 00:49:00,222.135,222.145,222.085,222.145,74800000.0
2007-11-27 00:50:00,222.145,222.145,222.1,222.125,137300000.0
2007-11-27 00:51:00,222.125,222.215,222.125,222.205,193300000.0
2007-11-27 00:52:00,222.205,222.225,222.2,222.225,110000000.0
2007-11-27 00:53:00,222.225,222.225,222.175,222.215,29100000.0
2007-11-27 00:54:00,222.215,222.215,222.195,222.2,45600000.0
2007-11-27 00:55:00,222.205,222.32,222.195,222.305,280000000.0
2007-11-27 00:56:00,222.305,222.4,222.305,222.4,327800000.0
2007-11-27 00:57:00,222.4,222.445,222.365,222.42,513300000.0
2007-11-27 00:58:00,222.42,222.545,222.415,222.535,354400000.0
2007-11-27 00:59:00,222.525,222.605,222.52,222.545,163800000.0
2007-11-27 01:00:00,222.535,222.565,222.38,222.415,383500000.0
2007-11-27 01:01:00,222.42,222.45,222.38,222.38,152700000.0
2007-11-27 01:02:00,222.38,222.44,222.29,222.29,213600000.0
2007-11-27 01:03:00,222.29,222.385,222.29,222.385,172500000.0
2007-11-27 01:04:00,222.385,222.42,222.29,222.335,282600000.0
2007-11-27 01:05:00,222.335,222.37,222.29,222.3,342800000.0
2007-11-27 01:06:00,222.29,222.305,222.285,222.29,153800000.0
2007-11-27 01:07:00,222.29,222.295,222.24,222.265,248600000.0
2007-11-27 01:08:00,222.265,222.285,222.23,222.275,219000000.0
2007-11-27 01:09:00,222.275,222.275,222.26,222.26,22200000.0
2007-11-27 01:10:00,222.26,222.29,222.26,222.265,112300000.0
2007-11-27 01:11:00,222.28,222.305,222.24,222.275,115600000.0
2007-11-27 01:12:00,222.275,222.275,222.175,222.195,91800000.0
2007-11-27 01:13:00,222.195,222.325,222.195,222.285,62100000.0
2007-11-27 01:14:00,222.285,222.41,222.285,222.41,175000000.0
2007-11-27 01:15:00,222.41,222.48,222.41,222.42,473900000.0
2007-11-27 01:16:00,222.425,222.425,222.305,222.305,73200000.0
2007-11-27 01:17:00,222.305,222.325,222.285,222.315,111400000.0
2007-11-27 01:18:00,222.315,222.32,222.255,222.285,154700000.0
2007-11-27 01:19:00,222.285,222.285,222.16,222.19,171500000.0
2007-11-27 01:20:00,222.19,222.19,222.15,222.18,291700000.0
2007-11-27 01:21:00,222.18,222.185,222.15,222.185,104200000.0
2007-11-27 01:22:00,222.185,222.185,222.165,222.165,31200000.0
2007-11-27 01:23:00,222.165,222.19,222.155,222.19,127000000.0
2007-11-27 01:24:00,222.19,222.19,222.17,222.17,71900000.0
2007-11-27 01:25:00,222.18,222.2,222.18,222.2,74300000.0
2007-11-27 01:26:00,222.2,222.21,222.18,222.195,210500000.0
2007-11-27 01:27:00,222.195,222.295,222.195,222.27,367800001.0
2007-11-27 01:28:00,222.27,222.285,222.26,222.26,72700000.0
2007-11-27 01:29:00,222.26,222.27,222.24,222.255,137100000.0
2007-11-27 01:30:00,222.255,222.285,222.23,222.285,40400000.0
2007-11-27 01:31:00,222.285,222.305,222.275,222.285,40900000.0
2007-11-27 01:32:00,222.28,222.335,222.28,222.33,154599999.0
2007-11-27 01:33:00,222.33,222.37,222.325,222.33,154900000.0
2007-11-27 01:34:00,222.33,222.35,222.31,222.345,90000000.0
2007-11-27 01:35:00,222.345,222.35,222.335,222.335,37900000.0
2007-11-27 01:36:00,222.335,222.345,222.225,222.255,67500000.0
2007-11-27 01:37:00,222.255,222.255,222.1,222.125,128600000.0
2007-11-27 01:38:00,222.125,222.125,222.085,222.085,123800000.0
2007-11-27 01:39:00,222.075,222.075,221.985,222.015,208300000.0
2007-11-27 01:40:00,222.015,222.075,222.005,222.075,117900000.0
2007-11-27 01:41:00,222.075,222.14,222.075,222.11,146300000.0
2007-11-27 01:42:00,222.115,222.13,222.095,222.105,193500000.0
2007-11-27 01:43:00,222.105,222.105,222.0,222.005,196700000.0
2007-11-27 01:44:00,222.005,222.03,221.995,222.01,133100000.0
2007-11-27 01:45:00,222.015,222.015,221.955,221.955,93300000.0
2007-11-27 01:46:00,221.955,221.955,221.915,221.925,145300000.0
2007-11-27 01:47:00,221.925,221.975,221.925,221.965,120000000.0
2007-11-27 01:48:00,221.965,221.975,221.93,221.945,161300000.0
2007-11-27 01:49:00,221.935,221.995,221.915,221.965,107600000.0
2007-11-27 01:50:00,221.965,221.965,221.915,221.955,147900000.0
2007-11-27 01:51:00,221.94,221.965,221.92,221.955,300500000.0
2007-11-27 01:52:00,221.955,222.02,221.915,222.01,383800000.0
2007-11-27 01:53:00,222.01,222.07,222.01,222.07,156400000.0
2007-11-27 01:54:00,222.055,222.15,222.055,222.1,364600000.0
2007-11-27 01:55:00,222.1,222.15,222.075,222.095,324700000.0
2007-11-27 01:56:00,222.09,222.1,222.07,222.07,219500000.0
2007-11-27 01:57:00,222.07,222.1,222.07,222.1,164200000.0
2007-11-27 01:58:00,222.1,222.15,222.1,222.15,309000000.0
2007-11-27 01:59:00,222.15,222.19,222.105,222.125,345300000.0
2007-11-27 02:00:00,222.125,222.26,222.125,222.24,371100000.0
2007-11-27 02:01:00,222.24,222.47,222.24,222.465,566600000.0
2007-11-27 02:02:00,222.465,222.485,222.43,222.455,467500000.0
2007-11-27 02:03:00,222.455,222.52,222.41,222.52,448100000.0
2007-11-27 02:04:00,222.51,222.58,222.5,222.575,485100000.0
2007-11-27 02:05:00,222.585,222.6,222.43,222.51,553300000.0
2007-11-27 02:06:00,222.51,222.51,222.43,222.435,217700000.0
2007-11-27 02:07:00,222.43,222.43,222.385,222.415,115700000.0
2007-11-27 02:08:00,222.415,222.455,222.355,222.355,170400000.0
2007-11-27 02:09:00,222.355,222.385,222.31,222.31,92400000.0
2007-11-27 02:10:00,222.31,222.445,222.31,222.445,206900000.0
2007-11-27 02:11:00,222.465,222.485,222.385,222.465,159000000.0
2007-11-27 02:12:00,222.475,222.515,222.415,222.43,164900000.0
2007-11-27 02:13:00,222.455,222.515,222.43,222.48,201400000.0
2007-11-27 02:14:00,222.495,222.545,222.47,222.54,285500000.0
2007-11-27 02:15:00,222.54,222.565,222.465,222.47,54100000.0
2007-11-27 02:16:00,222.475,222.575,222.475,222.535,102400000.0
2007-11-27 02:17:00,222.535,222.565,222.51,222.545,106600000.0
2007-11-27 02:18:00,222.55,222.585,222.54,222.555,107100000.0
2007-11-27 02:19:00,222.555,222.575,222.42,222.465,196100000.0
2007-11-27 02:20:00,222.465,222.475,222.43,222.465,96900000.0
2007-11-27 02:21:00,222.465,222.475,222.425,222.43,155400000.0
2007-11-27 02:22:00,222.43,222.505,222.4,222.49,270100000.0
2007-11-27 02:23:00,222.505,222.515,222.445,222.445,57900000.0
2007-11-27 02:24:00,222.445,222.445,222.305,222.33,124000000.0
2007-11-27 02:25:00,222.335,222.355,222.28,222.285,167100000.0
2007-11-27 02:26:00,222.285,222.32,222.28,222.32,114300000.0
2007-11-27 02:27:00,222.32,222.375,222.315,222.355,73400000.0
2007-11-27 02:28:00,222.355,222.435,222.31,222.435,161000000.0
2007-11-27 02:29:00,222.435,222.555,222.435,222.475,218800000.0
2007-11-27 02:30:00,222.46,222.485,222.44,222.465,102400000.0
2007-11-27 02:31:00,222.44,222.475,222.44,222.475,65600000.0
2007-11-27 02:32:00,222.475,222.485,222.44,222.475,39100000.0
2007-11-27 02:33:00,222.475,222.525,222.455,222.495,75000000.0
2007-11-27 02:34:00,222.515,222.545,222.505,222.53,148900000.0
2007-11-27 02:35:00,222.535,222.535,222.48,222.505,84300000.0
2007-11-27 02:36:00,222.505,222.525,222.48,222.495,125800000.0
2007-11-27 02:37:00,222.495,222.525,222.49,222.525,117800000.0
2007-11-27 02:38:00,222.525,222.525,222.48,222.525,211600000.0
2007-11-27 02:39:00,222.525,222.525,222.44,222.46,248699999.0
2007-11-27 02:40:00,222.475,222.475,222.42,222.43,95100000.0
2007-11-27 02:41:00,222.43,222.455,222.42,222.455,216400000.0
2007-11-27 02:42:00,222.435,222.485,222.425,222.435,72600000.0
2007-11-27 02:43:00,222.435,222.455,222.425,222.44,80400000.0
2007-11-27 02:44:00,222.455,222.475,222.42,222.445,220100000.0
2007-11-27 02:45:00,222.44,222.445,222.4,222.435,113700000.0
2007-11-27 02:46:00,222.4,222.435,222.395,222.405,95800000.0
2007-11-27 02:47:00,222.405,222.405,222.35,222.365,165800000.0
2007-11-27 02:48:00,222.365,222.365,222.265,222.265,87800000.0
2007-11-27 02:49:00,222.265,222.295,222.24,222.245,156600000.0
2007-11-27 02:50:00,222.245,222.27,222.195,222.205,291500000.0
2007-11-27 02:51:00,222.2,222.255,222.19,222.245,144200000.0
2007-11-27 02:52:00,222.245,222.245,222.135,222.165,271100000.0
2007-11-27 02:53:00,222.165,222.195,222.135,222.155,295300000.0
2007-11-27 02:54:00,222.155,222.205,222.105,222.155,408200000.0
2007-11-27 02:55:00,222.155,222.235,222.135,222.235,169300000.0
2007-11-27 02:56:00,222.235,222.245,222.135,222.155,198600000.0
2007-11-27 02:57:00,222.155,222.185,222.105,222.105,206700000.0
2007-11-27 02:58:00,222.105,222.165,222.045,222.155,540799999.0
2007-11-27 02:59:00,222.145,222.185,222.135,222.165,200400000.0
2007-11-27 03:00:00,222.175,222.255,222.165,222.205,271400000.0
2007-11-27 03:01:00,222.205,222.325,222.185,222.275,178200000.0
2007-11-27 03:02:00,222.295,222.325,222.225,222.265,307200000.0
2007-11-27 03:03:00,222.265,222.315,222.245,222.305,184200000.0
2007-11-27 03:04:00,222.305,222.435,222.275,222.435,132100000.0
2007-11-27 03:05:00,222.435,222.495,222.405,222.405,170700000.0
2007-11-27 03:06:00,222.405,222.465,222.395,222.465,270700000.0
2007-11-27 03:07:00,222.475,222.595,222.435,222.575,490200000.0
2007-11-27 03:08:00,222.585,222.655,222.565,222.655,265700000.0
2007-11-27 03:09:00,222.655,222.655,222.555,222.565,603600000.0
2007-11-27 03:10:00,222.565,222.625,222.555,222.555,317900000.0
2007-11-27 03:11:00,222.555,222.775,222.555,222.745,406200000.0
2007-11-27 03:12:00,222.735,222.865,222.695,222.835,286400000.0
2007-11-27 03:13:00,222.835,222.835,222.735,222.765,306900000.0
2007-11-27 03:14:00,222.78,222.825,222.735,222.735,390700000.0
2007-11-27 03:15:00,222.735,222.775,222.725,222.755,221000000.0
2007-11-27 03:16:00,222.755,222.755,222.685,222.715,165000000.0
2007-11-27 03:17:00,222.715,222.755,222.685,222.705,287300000.0
2007-11-27 03:18:00,222.715,222.745,222.685,222.745,258300000.0
2007-11-27 03:19:00,222.745,222.805,222.745,222.795,210600000.0
2007-11-27 03:20:00,222.795,222.865,222.775,222.825,338700000.0
2007-11-27 03:21:00,222.825,222.845,222.815,222.845,413199999.0
2007-11-27 03:22:00,222.845,222.955,222.83,222.935,379100000.0
2007-11-27 03:23:00,222.935,222.945,222.845,222.845,149500000.0
2007-11-27 03:24:00,222.835,222.865,222.805,222.805,140000000.0
2007-11-27 03:25:00,222.805,222.865,222.785,222.825,242700000.0
2007-11-27 03:26:00,222.825,222.875,222.815,222.865,38700000.0
2007-11-27 03:27:00,222.865,222.865,222.825,222.845,67800000.0
2007-11-27 03:28:00,222.845,222.855,222.775,222.775,79400000.0
2007-11-27 03:29:00,222.775,222.815,222.775,222.785,60700000.0
2007-11-27 03:30:00,222.795,222.795,222.745,222.785,142000000.0
2007-11-27 03:31:00,222.785,222.785,222.715,222.745,63900000.0
2007-11-27 03:32:00,222.725,222.775,222.725,222.745,101500000.0
2007-11-27 03:33:00,222.745,222.755,222.645,222.655,350600000.0
2007-11-27 03:34:00,222.655,222.675,222.535,222.535,119500000.0
2007-11-27 03:35:00,222.545,222.675,222.505,222.675,420300003.0
2007-11-27 03:36:00,222.675,222.675,222.565,222.565,211600000.0
2007-11-27 03:37:00,222.565,222.615,222.565,222.595,51599999.0
2007-11-27 03:38:00,222.595,222.625,222.595,222.615,286000000.0
2007-11-27 03:39:00,222.615,222.615,222.595,222.605,123600000.0
2007-11-27 03:40:00,222.605,222.705,222.605,222.675,150500000.0
2007-11-27 03:41:00,222.675,222.695,222.635,222.655,451700001.0
2007-11-27 03:42:00,222.645,222.665,222.645,222.665,169600000.0
2007-11-27 03:43:00,222.665,222.665,222.585,222.605,334500000.0
2007-11-27 03:44:00,222.605,222.605,222.575,222.585,159500000.0
2007-11-27 03:45:00,222.585,222.635,222.585,222.625,398800000.0
2007-11-27 03:46:00,222.625,222.625,222.615,222.625,214000000.0
2007-11-27 03:47:00,222.625,222.645,222.555,222.595,555600000.0
2007-11-27 03:48:00,222.595,222.595,222.545,222.565,657499998.0
2007-11-27 03:49:00,222.565,222.605,222.565,222.585,206900000.0
2007-11-27 03:50:00,222.575,222.585,222.535,222.55,395599998.0
2007-11-27 03:51:00,222.55,222.555,222.455,222.505,572000003.0
2007-11-27 03:52:00,222.505,222.515,222.485,222.515,464700003.0
2007-11-27 03:53:00,222.515,222.515,222.465,222.47,181700000.0
2007-11-27 03:54:00,222.47,222.51,222.47,222.505,190100000.0
2007-11-27 03:55:00,222.51,222.54,222.51,222.525,220400000.0
2007-11-27 03:56:00,222.525,222.54,222.505,222.54,191900000.0
2007-11-27 03:57:00,222.54,222.595,222.525,222.565,226900000.0
2007-11-27 03:58:00,222.55,222.59,222.54,222.56,375100000.0
2007-11-27 03:59:00,222.56,222.56,222.52,222.52,223300000.0
2007-11-27 04:00:00,222.52,222.52,222.475,222.5,349200000.0
2007-11-27 04:01:00,222.5,222.555,222.5,222.515,179900000.0
2007-11-27 04:02:00,222.525,222.595,222.525,222.575,297900000.0
2007-11-27 04:03:00,222.575,222.58,222.51,222.51,390800000.0
2007-11-27 04:04:00,222.51,222.53,222.47,222.505,286100000.0
2007-11-27 04:05:00,222.5,222.505,222.46,222.48,305100000.0
2007-11-27 04:06:00,222.48,222.51,222.47,222.5,166400000.0
2007-11-27 04:07:00,222.5,222.53,222.5,222.52,264800000.0
2007-11-27 04:08:00,222.52,222.59,222.52,222.59,257600000.0
2007-11-27 04:09:00,222.59,222.59,222.54,222.55,260000000.0
2007-11-27 04:10:00,222.54,222.54,222.51,222.54,234900000.0
2007-11-27 04:11:00,222.53,222.54,222.505,222.52,164600000.0
2007-11-27 04:12:00,222.52,222.54,222.51,222.54,135200000.0
2007-11-27 04:13:00,222.54,222.61,222.535,222.59,195300000.0
2007-11-27 04:14:00,222.58,222.595,222.56,222.58,197100000.0
2007-11-27 04:15:00,222.59,222.61,222.575,222.59,146799999.0
2007-11-27 04:16:00,222.59,222.59,222.56,222.56,212000000.0
2007-11-27 04:17:00,222.55,222.615,222.55,222.61,292100000.0
2007-11-27 04:18:00,222.61,222.645,222.595,222.645,314200000.0
2007-11-27 04:19:00,222.65,222.67,222.63,222.67,263500000.0
2007-11-27 04:20:00,222.67,222.67,222.6,222.615,489300000.0
2007-11-27 04:21:00,222.62,222.67,222.595,222.63,427900000.0
2007-11-27 04:22:00,222.63,222.63,222.6,222.6,154400000.0
2007-11-27 04:23:00,222.6,222.63,222.6,222.63,205600000.0
2007-11-27 04:24:00,222.63,222.64,222.6,222.63,258500000.0
2007-11-27 04:25:00,222.62,222.65,222.6,222.635,233300000.0
2007-11-27 04:26:00,222.64,222.65,222.64,222.65,84300000.0
2007-11-27 04:27:00,222.64,222.65,222.63,222.63,185600000.0
2007-11-27 04:28:00,222.63,222.63,222.56,222.56,205600000.0
2007-11-27 04:29:00,222.56,222.57,222.52,222.545,302400000.0
2007-11-27 04:30:00,222.545,222.585,222.51,222.51,272700000.0
2007-11-27 04:31:00,222.5,222.53,222.5,222.52,333400000.0
2007-11-27 04:32:00,222.52,222.595,222.51,222.53,204100000.0
2007-11-27 04:33:00,222.525,222.53,222.5,222.505,90400000.0
2007-11-27 04:34:00,222.505,222.545,222.485,222.545,283700000.0
2007-11-27 04:35:00,222.555,222.57,222.46,222.48,119200000.0
2007-11-27 04:36:00,222.48,222.52,222.48,222.51,154400000.0
2007-11-27 04:37:00,222.51,222.56,222.49,222.55,171200000.0
2007-11-27 04:38:00,222.55,222.56,222.51,222.55,464500000.0
2007-11-27 04:39:00,222.55,222.645,222.55,222.64,378900000.0
2007-11-27 04:40:00,222.645,222.66,222.625,222.66,117600000.0
2007-11-27 04:41:00,222.66,222.68,222.635,222.66,165100000.0
2007-11-27 04:42:00,222.665,222.67,222.635,222.655,145500000.0
2007-11-27 04:43:00,222.66,222.705,222.655,222.685,145500000.0
2007-11-27 04:44:00,222.685,222.705,222.68,222.705,97200000.0
2007-11-27 04:45:00,222.705,222.715,222.685,222.7,242200000.0
2007-11-27 04:46:00,222.7,222.775,222.7,222.76,397400000.0
2007-11-27 04:47:00,222.76,222.915,222.745,222.89,145700000.0
2007-11-27 04:48:00,222.89,222.89,222.815,222.835,190300000.0
2007-11-27 04:49:00,222.835,222.915,222.78,222.905,422600000.0
2007-11-27 04:50:00,222.905,222.93,222.905,222.925,276900000.0
2007-11-27 04:51:00,222.925,223.085,222.915,223.02,467400000.0
2007-11-27 04:52:00,223.015,223.055,222.985,223.055,347600000.0
2007-11-27 04:53:00,223.05,223.29,223.05,223.24,631100000.0
2007-11-27 04:54:00,223.24,223.255,223.195,223.235,386100000.0
2007-11-27 04:55:00,223.235,223.335,223.225,223.265,272700000.0
2007-11-27 04:56:00,223.265,223.345,223.265,223.275,269600000.0
2007-11-27 04:57:00,223.275,223.305,223.155,223.165,279300000.0
2007-11-27 04:58:00,223.165,223.225,223.125,223.2,410900000.0
2007-11-27 04:59:00,223.2,223.305,223.18,223.275,537000000.0
2007-11-27 05:00:00,223.285,223.515,223.285,223.495,445000000.0
2007-11-27 05:01:00,223.485,223.665,223.485,223.655,509000000.0
2007-11-27 05:02:00,223.655,223.685,223.585,223.64,317900000.0
2007-11-27 05:03:00,223.635,223.765,223.61,223.765,684500000.0
2007-11-27 05:04:00,223.755,223.915,223.755,223.77,567500000.0
2007-11-27 05:05:00,223.77,223.81,223.7,223.81,361100000.0
2007-11-27 05:06:00,223.8,223.87,223.79,223.83,693700000.0
2007-11-27 05:07:00,223.825,223.86,223.77,223.77,768600000.0
2007-11-27 05:08:00,223.78,223.8,223.695,223.695,527400000.0
2007-11-27 05:09:00,223.695,223.78,223.69,223.78,868000000.0
2007-11-27 05:10:00,223.78,224.01,223.76,223.865,398600000.0
2007-11-27 05:11:00,223.865,223.88,223.805,223.87,468400000.0
2007-11-27 05:12:00,223.87,223.91,223.86,223.88,426900000.0
2007-11-27 05:13:00,223.89,224.1,223.87,224.09,680500000.0
2007-11-27 05:14:00,224.11,224.36,224.095,224.29,395500000.0
2007-11-27 05:15:00,224.295,224.635,224.295,224.55,641800000.0
2007-11-27 05:16:00,224.55,224.9,224.54,224.7,472800000.0
2007-11-27 05:17:00,224.7,224.91,224.54,224.55,1071300001.0
2007-11-27 05:18:00,224.55,224.64,224.52,224.58,1246300000.0
2007-11-27 05:19:00,224.57,224.85,224.57,224.705,1211399999.0
2007-11-27 05:20:00,224.705,224.75,224.555,224.575,795900000.0
2007-11-27 05:21:00,224.59,224.59,224.37,224.455,951700000.0
2007-11-27 05:22:00,224.455,224.495,224.31,224.49,1033800000.0
2007-11-27 05:23:00,224.52,224.745,224.495,224.68,1267400000.0
2007-11-27 05:24:00,224.675,224.69,224.545,224.55,1162599999.0
2007-11-27 05:25:00,224.55,224.59,224.49,224.49,720799999.0
2007-11-27 05:26:00,224.5,224.5,224.45,224.45,818699997.0
2007-11-27 05:27:00,224.45,224.495,224.39,224.4,814000000.0
2007-11-27 05:28:00,224.42,224.49,224.38,224.38,247500000.0
2007-11-27 05:29:00,224.38,224.42,224.285,224.34,736299998.0
2007-11-27 05:30:00,224.34,224.46,224.305,224.44,717700000.0
2007-11-27 05:31:00,224.44,224.61,224.42,224.42,468500000.0
2007-11-27 05:32:00,224.42,224.455,224.32,224.33,469500000.0
2007-11-27 05:33:00,224.33,224.4,224.32,224.385,530100000.0
2007-11-27 05:34:00,224.385,224.4,224.35,224.375,418100000.0
2007-11-27 05:35:00,224.375,224.425,224.375,224.41,641399999.0
2007-11-27 05:36:00,224.425,224.71,224.4,224.71,684600000.0
2007-11-27 05:37:00,224.71,224.89,224.705,224.765,664600000.0
2007-11-27 05:38:00,224.765,224.995,224.735,224.885,773800001.0
2007-11-27 05:39:00,224.87,225.185,224.86,225.185,1056200000.0
2007-11-27 05:40:00,225.185,225.265,225.11,225.14,559500000.0
2007-11-27 05:41:00,225.14,225.38,225.14,225.38,647200000.0
2007-11-27 05:42:00,225.36,225.6,225.35,225.495,858600000.0
2007-11-27 05:43:00,225.495,225.495,225.09,225.1,1100300000.0
2007-11-27 05:44:00,225.085,225.13,225.05,225.12,459600000.0
2007-11-27 05:45:00,225.11,225.295,225.09,225.245,813400000.0
2007-11-27 05:46:00,225.245,225.25,225.16,225.18,633700000.0
2007-11-27 05:47:00,225.17,225.17,225.03,225.065,843700001.0
2007-11-27 05:48:00,225.065,225.12,224.99,225.11,559300000.0
2007-11-27 05:49:00,225.12,225.21,225.06,225.11,909600000.0
2007-11-27 05:50:00,225.11,225.17,225.07,225.07,455200000.0
2007-11-27 05:51:00,225.06,225.14,225.01,225.13,401300000.0
2007-11-27 05:52:00,225.16,225.245,225.105,225.12,614000000.0
2007-11-27 05:53:00,225.11,225.28,225.11,225.21,683899999.0
2007-11-27 05:54:00,225.2,225.24,225.15,225.23,688200000.0
2007-11-27 05:55:00,225.23,225.24,225.2,225.205,351800000.0
2007-11-27 05:56:00,225.205,225.26,225.19,225.2,183300000.0
2007-11-27 05:57:00,225.2,225.21,225.09,225.09,274500000.0
2007-11-27 05:58:00,225.09,225.13,225.05,225.12,266500000.0
2007-11-27 05:59:00,225.12,225.2,225.1,225.15,314800000.0
2007-11-27 06:00:00,225.155,225.18,225.13,225.15,121600000.0
2007-11-27 06:01:00,225.15,225.18,225.13,225.17,172200000.0
2007-11-27 06:02:00,225.17,225.19,224.95,224.95,595600000.0
2007-11-27 06:03:00,224.95,224.98,224.865,224.935,668300000.0
2007-11-27 06:04:00,224.935,224.94,224.715,224.75,509700000.0
2007-11-27 06:05:00,224.75,224.915,224.75,224.915,1051500000.0
2007-11-27 06:06:00,224.91,224.97,224.835,224.91,1015000001.0
2007-11-27 06:07:00,224.92,224.95,224.885,224.885,640899999.0
2007-11-27 06:08:00,224.885,224.96,224.87,224.95,764200000.0
2007-11-27 06:09:00,224.95,224.95,224.86,224.91,606100000.0
2007-11-27 06:10:00,224.91,224.93,224.91,224.91,177400000.0
2007-11-27 06:11:00,224.91,224.92,224.8,224.8,771200000.0
2007-11-27 06:12:00,224.8,224.8,224.72,224.72,780600000.0
2007-11-27 06:13:00,224.72,224.74,224.63,224.67,934999998.0
2007-11-27 06:14:00,224.67,224.75,224.65,224.67,635100000.0
2007-11-27 06:15:00,224.67,224.68,224.55,224.59,698599999.0
2007-11-27 06:16:00,224.55,224.63,224.55,224.605,606899998.0
2007-11-27 06:17:00,224.605,224.625,224.57,224.605,527100000.0
2007-11-27 06:18:00,224.605,224.625,224.59,224.59,244500000.0
2007-11-27 06:19:00,224.59,224.59,224.445,224.52,288600000.0
2007-11-27 06:20:00,224.52,224.59,224.5,224.52,577400000.0
2007-11-27 06:21:00,224.52,224.53,224.38,224.475,479200000.0
2007-11-27 06:22:00,224.475,224.505,224.41,224.45,237900000.0
2007-11-27 06:23:00,224.45,224.665,224.34,224.53,572900001.0
2007-11-27 06:24:00,224.53,224.58,224.525,224.55,224900000.0
2007-11-27 06:25:00,224.55,224.575,224.525,224.565,558700000.0
2007-11-27 06:26:00,224.565,224.69,224.55,224.69,481400000.0
2007-11-27 06:27:00,224.69,224.73,224.65,224.68,200900000.0
2007-11-27 06:28:00,224.68,224.68,224.63,224.65,143400000.0
2007-11-27 06:29:00,224.65,224.725,224.595,224.615,438700000.0
2007-11-27 06:30:00,224.615,224.67,224.595,224.67,229800000.0
2007-11-27 06:31:00,224.67,224.67,224.5,224.5,770900000.0
2007-11-27 06:32:00,224.5,224.52,224.42,224.435,328200000.0
2007-11-27 06:33:00,224.435,224.53,224.395,224.53,364300000.0
2007-11-27 06:34:00,224.53,224.755,224.53,224.755,278900000.0
2007-11-27 06:35:00,224.755,224.84,224.74,224.8,462700000.0
2007-11-27 06:36:00,224.8,224.8,224.645,224.68,234400000.0
2007-11-27 06:37:00,224.68,224.69,224.63,224.64,91200000.0
2007-11-27 06:38:00,224.64,224.64,224.58,224.61,441000000.0
2007-11-27 06:39:00,224.62,224.63,224.59,224.6,324100000.0
2007-11-27 06:40:00,224.6,224.615,224.505,224.505,373600000.0
2007-11-27 06:41:00,224.505,224.51,224.41,224.41,631600000.0
2007-11-27 06:42:00,224.41,224.43,224.28,224.32,532500000.0
2007-11-27 06:43:00,224.32,224.445,224.31,224.38,504500000.0
2007-11-27 06:44:00,224.36,224.42,224.32,224.42,424000000.0
2007-11-27 06:45:00,224.42,224.46,224.41,224.44,300000000.0
2007-11-27 06:46:00,224.44,224.55,224.44,224.51,440900000.0
2007-11-27 06:47:00,224.51,224.58,224.44,224.44,685600000.0
2007-11-27 06:48:00,224.44,224.6,224.42,224.58,431600000.0
2007-11-27 06:49:00,224.58,224.6,224.52,224.535,237700000.0
2007-11-27 06:50:00,224.535,224.535,224.47,224.485,57500000.0
2007-11-27 06:51:00,224.485,224.55,224.485,224.515,326100000.0
2007-11-27 06:52:00,224.515,224.515,224.44,224.45,183400000.0
2007-11-27 06:53:00,224.45,224.45,224.38,224.38,222600000.0
2007-11-27 06:54:00,224.38,224.41,224.36,224.39,386300000.0
2007-11-27 06:55:00,224.39,224.455,224.365,224.455,426400000.0
2007-11-27 06:56:00,224.455,224.485,224.39,224.45,263200000.0
2007-11-27 06:57:00,224.45,224.49,224.445,224.485,257400000.0
2007-11-27 06:58:00,224.46,224.485,224.42,224.485,175400000.0
2007-11-27 06:59:00,224.485,224.485,224.485,224.485,115200000.0
2007-11-27 07:00:00,224.485,224.485,224.39,224.445,377900000.0
2007-11-27 07:01:00,224.45,224.505,224.43,224.445,359300000.0
2007-11-27 07:02:00,224.445,224.47,224.4,224.4,293600000.0
2007-11-27 07:03:00,224.42,224.42,224.36,224.41,346800000.0
2007-11-27 07:04:00,224.41,224.455,224.4,224.455,181800000.0
2007-11-27 07:05:00,224.455,224.54,224.455,224.525,556100000.0
2007-11-27 07:06:00,224.53,224.61,224.53,224.6,331200000.0
2007-11-27 07:07:00,224.61,224.63,224.56,224.62,237700000.0
2007-11-27 07:08:00,224.62,224.68,224.61,224.67,338500000.0
2007-11-27 07:09:00,224.67,224.68,224.61,224.62,282000000.0
2007-11-27 07:10:00,224.62,224.63,224.56,224.59,392900000.0
2007-11-27 07:11:00,224.59,224.6,224.54,224.54,557100001.0
2007-11-27 07:12:00,224.535,224.55,224.49,224.49,464200000.0
2007-11-27 07:13:00,224.49,224.54,224.49,224.52,269600000.0
2007-11-27 07:14:00,224.52,224.59,224.52,224.59,176000000.0
2007-11-27 07:15:00,224.59,224.63,224.57,224.62,383500000.0
2007-11-27 07:16:00,224.62,224.66,224.61,224.66,260999999.0
2007-11-27 07:17:00,224.66,224.67,224.65,224.67,259400000.0
2007-11-27 07:18:00,224.67,224.67,224.57,224.58,322900000.0
2007-11-27 07:19:00,224.58,224.58,224.48,224.51,438300000.0
2007-11-27 07:20:00,224.51,224.55,224.47,224.54,369100000.0
2007-11-27 07:21:00,224.55,224.62,224.53,224.59,340500000.0
2007-11-27 07:22:00,224.61,224.64,224.59,224.64,137400000.0
2007-11-27 07:23:00,224.64,224.64,224.455,224.47,522600000.0
2007-11-27 07:24:00,224.47,224.505,224.42,224.48,245700000.0
2007-11-27 07:25:00,224.48,224.525,224.48,224.505,156100000.0
2007-11-27 07:26:00,224.505,224.505,224.46,224.46,179300000.0
2007-11-27 07:27:00,224.46,224.465,224.4,224.44,399100000.0
2007-11-27 07:28:00,224.44,224.44,224.35,224.4,192300000.0
2007-11-27 07:29:00,224.4,224.4,224.4,224.4,39200000.0
2007-11-27 07:30:00,224.4,224.46,224.375,224.44,176800000.0
2007-11-27 07:31:00,224.445,224.465,224.435,224.46,275700000.0
2007-11-27 07:32:00,224.46,224.475,224.425,224.425,193600000.0
2007-11-27 07:33:00,224.435,224.445,224.42,224.43,137900000.0
2007-11-27 07:34:00,224.43,224.485,224.43,224.47,177400000.0
2007-11-27 07:35:00,224.475,224.485,224.47,224.485,61500000.0
2007-11-27 07:36:00,224.485,224.495,224.465,224.465,292200000.0
2007-11-27 07:37:00,224.465,224.57,224.465,224.565,385000000.0
2007-11-27 07:38:00,224.57,224.62,224.56,224.56,684900000.0
2007-11-27 07:39:00,224.56,224.6,224.54,224.56,367100000.0
2007-11-27 07:40:00,224.56,224.62,224.56,224.59,247600000.0
2007-11-27 07:41:00,224.605,224.645,224.59,224.625,204000000.0
2007-11-27 07:42:00,224.625,224.635,224.595,224.605,193100000.0
2007-11-27 07:43:00,224.605,224.625,224.55,224.57,144900000.0
2007-11-27 07:44:00,224.57,224.57,224.55,224.57,59600000.0
2007-11-27 07:45:00,224.57,224.595,224.545,224.59,304200000.0
2007-11-27 07:46:00,224.585,224.67,224.585,224.62,666800000.0
2007-11-27 07:47:00,224.62,224.65,224.59,224.6,651499999.0
2007-11-27 07:48:00,224.6,224.62,224.59,224.61,256500000.0
2007-11-27 07:49:00,224.6,224.65,224.59,224.65,615800000.0
2007-11-27 07:50:00,224.65,224.75,224.63,224.65,853500000.0
2007-11-27 07:51:00,224.65,224.65,224.58,224.6,564900000.0
2007-11-27 07:52:00,224.6,224.61,224.56,224.59,550800000.0
2007-11-27 07:53:00,224.59,224.6,224.49,224.52,523300000.0
2007-11-27 07:54:00,224.5,224.53,224.47,224.53,487300000.0
2007-11-27 07:55:00,224.53,224.56,224.51,224.55,403800000.0
2007-11-27 07:56:00,224.555,224.57,224.49,224.52,369000000.0
2007-11-27 07:57:00,224.53,224.565,224.49,224.55,296700000.0
2007-11-27 07:58:00,224.55,224.59,224.54,224.59,140400000.0
2007-11-27 07:59:00,224.59,224.59,224.54,224.565,330400000.0
2007-11-27 08:00:00,224.565,224.615,224.53,224.605,337500000.0
2007-11-27 08:01:00,224.605,224.64,224.6,224.615,163600000.0
2007-11-27 08:02:00,224.62,224.635,224.6,224.635,200200000.0
2007-11-27 08:03:00,224.635,224.655,224.61,224.62,192200000.0
2007-11-27 08:04:00,224.62,224.78,224.62,224.78,313700000.0
2007-11-27 08:05:00,224.78,224.8,224.69,224.7,643500000.0
2007-11-27 08:06:00,224.7,224.77,224.665,224.74,570700000.0
2007-11-27 08:07:00,224.74,224.81,224.74,224.77,665000000.0
2007-11-27 08:08:00,224.77,224.81,224.75,224.78,888200000.0
2007-11-27 08:09:00,224.78,224.8,224.735,224.755,694399998.0
2007-11-27 08:10:00,224.76,224.84,224.75,224.805,251600000.0
2007-11-27 08:11:00,224.805,224.87,224.78,224.86,620500000.0
2007-11-27 08:12:00,224.86,224.86,224.74,224.75,406899999.0
2007-11-27 08:13:00,224.74,224.78,224.67,224.67,639800000.0
2007-11-27 08:14:00,224.67,224.725,224.62,224.66,523200000.0
2007-11-27 08:15:00,224.67,224.72,224.57,224.71,391500000.0
2007-11-27 08:16:00,224.71,224.8,224.68,224.79,510600000.0
2007-11-27 08:17:00,224.79,224.8,224.68,224.68,384500000.0
2007-11-27 08:18:00,224.68,224.74,224.665,224.72,449200000.0
2007-11-27 08:19:00,224.72,224.73,224.7,224.73,378000000.0
2007-11-27 08:20:00,224.73,224.73,224.705,224.705,260100000.0
2007-11-27 08:21:00,224.705,224.705,224.61,224.675,173900000.0
2007-11-27 08:22:00,224.675,224.675,224.63,224.635,117200000.0
2007-11-27 08:23:00,224.65,224.69,224.63,224.645,295200000.0
2007-11-27 08:24:00,224.645,224.67,224.61,224.63,190900000.0
2007-11-27 08:25:00,224.64,224.64,224.57,224.59,219600000.0
2007-11-27 08:26:00,224.59,224.64,224.54,224.58,398200000.0
2007-11-27 08:27:00,224.58,224.63,224.56,224.615,363200000.0
2007-11-27 08:28:00,224.615,224.615,224.45,224.49,492400000.0
2007-11-27 08:29:00,224.47,224.565,224.465,224.565,293200000.0
2007-11-27 08:30:00,224.565,224.58,224.545,224.58,312500000.0
2007-11-27 08:31:00,224.58,224.69,224.58,224.68,257500000.0
2007-11-27 08:32:00,224.69,224.785,224.685,224.74,261300000.0
2007-11-27 08:33:00,224.735,224.78,224.735,224.775,96400000.0
2007-11-27 08:34:00,224.775,224.795,224.755,224.755,251600000.0
2007-11-27 08:35:00,224.755,224.765,224.65,224.655,135800000.0
2007-11-27 08:36:00,224.655,224.665,224.6,224.62,134200000.0
2007-11-27 08:37:00,224.62,224.625,224.59,224.625,152500000.0
2007-11-27 08:38:00,224.625,224.69,224.605,224.69,151300000.0
2007-11-27 08:39:00,224.69,224.82,224.69,224.795,166000000.0
2007-11-27 08:40:00,224.795,224.815,224.705,224.715,157100000.0
2007-11-27 08:41:00,224.715,224.765,224.715,224.755,68900000.0
2007-11-27 08:42:00,224.76,224.775,224.695,224.705,384900000.0
2007-11-27 08:43:00,224.705,224.76,224.64,224.675,446600000.0
2007-11-27 08:44:00,224.675,224.675,224.455,224.46,545700000.0
2007-11-27 08:45:00,224.475,224.535,224.375,224.385,396000000.0
2007-11-27 08:46:00,224.385,224.395,224.34,224.36,264100000.0
2007-11-27 08:47:00,224.37,224.43,224.37,224.38,206400000.0
2007-11-27 08:48:00,224.365,224.37,224.195,224.195,365700000.0
2007-11-27 08:49:00,224.195,224.195,223.99,223.99,203400000.0
2007-11-27 08:50:00,223.985,224.09,223.96,224.08,376700000.0
2007-11-27 08:51:00,224.09,224.155,224.01,224.155,346600000.0
2007-11-27 08:52:00,224.155,224.18,224.06,224.07,349000000.0
2007-11-27 08:53:00,224.06,224.2,224.06,224.19,196800000.0
2007-11-27 08:54:00,224.19,224.2,224.16,224.19,117000000.0
2007-11-27 08:55:00,224.19,224.245,224.15,224.245,312800000.0
2007-11-27 08:56:00,224.245,224.25,224.21,224.22,201400000.0
2007-11-27 08:57:00,224.22,224.22,224.06,224.11,308700000.0
2007-11-27 08:58:00,224.11,224.15,224.035,224.04,338200000.0
2007-11-27 08:59:00,224.035,224.035,223.85,223.85,186900000.0
2007-11-27 09:00:00,223.85,223.875,223.64,223.8,356900000.0
2007-11-27 09:01:00,223.8,223.815,223.66,223.67,276400000.0
2007-11-27 09:02:00,223.67,223.76,223.61,223.73,237700000.0
2007-11-27 09:03:00,223.735,223.855,223.73,223.845,134500000.0
2007-11-27 09:04:00,223.85,223.875,223.79,223.855,160000000.0
2007-11-27 09:05:00,223.855,223.88,223.84,223.85,306300000.0
2007-11-27 09:06:00,223.85,223.85,223.5,223.505,246900000.0
2007-11-27 09:07:00,223.505,223.57,223.44,223.51,336700000.0
2007-11-27 09:08:00,223.505,223.62,223.475,223.62,314900000.0
2007-11-27 09:09:00,223.62,223.735,223.62,223.735,229600000.0
2007-11-27 09:10:00,223.725,223.725,223.69,223.7,60700000.0
2007-11-27 09:11:00,223.7,223.795,223.695,223.765,159400000.0
2007-11-27 09:12:00,223.76,223.93,223.76,223.89,353200000.0
2007-11-27 09:13:00,223.89,223.89,223.85,223.87,308200000.0
2007-11-27 09:14:00,223.87,223.92,223.82,223.87,351000000.0
2007-11-27 09:15:00,223.87,223.89,223.805,223.865,109200000.0
2007-11-27 09:16:00,223.865,223.9,223.845,223.885,142500000.0
2007-11-27 09:17:00,223.88,223.91,223.775,223.84,595300000.0
2007-11-27 09:18:00,223.835,223.9,223.82,223.865,486000000.0
2007-11-27 09:19:00,223.855,223.885,223.81,223.885,301200000.0
2007-11-27 09:20:00,223.885,223.885,223.67,223.755,692100000.0
2007-11-27 09:21:00,223.77,223.815,223.76,223.785,217700000.0
2007-11-27 09:22:00,223.785,223.84,223.75,223.795,321100000.0
2007-11-27 09:23:00,223.795,223.925,223.74,223.86,167500000.0
2007-11-27 09:24:00,223.87,223.96,223.87,223.96,152900000.0
2007-11-27 09:25:00,223.95,224.08,223.95,224.08,658300000.0
2007-11-27 09:26:00,224.08,224.135,224.04,224.1,461300000.0
2007-11-27 09:27:00,224.1,224.1,224.02,224.03,573200001.0
2007-11-27 09:28:00,224.03,224.04,223.93,223.975,757900000.0
2007-11-27 09:29:00,223.98,224.035,223.93,223.94,679600000.0
2007-11-27 09:30:00,223.95,223.965,223.92,223.955,679500000.0
2007-11-27 09:31:00,223.97,224.04,223.965,224.0,375000000.0
2007-11-27 09:32:00,224.0,224.07,223.98,224.06,397000000.0
2007-11-27 09:33:00,224.06,224.14,224.04,224.055,240856000.0
2007-11-27 09:34:00,224.06,224.06,223.95,223.975,321800000.0
2007-11-27 09:35:00,223.985,224.01,223.88,223.88,218100000.0
2007-11-27 09:36:00,223.88,223.95,223.815,223.95,289400000.0
2007-11-27 09:37:00,223.95,223.985,223.9,223.94,504000000.0
2007-11-27 09:38:00,223.935,223.935,223.785,223.845,297400000.0
2007-11-27 09:39:00,223.835,223.89,223.825,223.88,154700000.0
2007-11-27 09:40:00,223.88,223.915,223.845,223.88,312800000.0
2007-11-27 09:41:00,223.88,223.93,223.845,223.93,219100000.0
2007-11-27 09:42:00,223.93,224.01,223.92,223.985,172900000.0
2007-11-27 09:43:00,223.985,224.065,223.985,224.035,127000000.0
2007-11-27 09:44:00,224.035,224.1,224.035,224.1,115200000.0
2007-11-27 09:45:00,224.1,224.11,223.995,224.0,365000000.0
2007-11-27 09:46:00,224.005,224.025,223.935,224.0,417900000.0
2007-11-27 09:47:00,224.01,224.065,223.995,224.005,599599999.0
2007-11-27 09:48:00,224.005,224.075,224.005,224.075,428400000.0
2007-11-27 09:49:00,224.075,224.085,224.015,224.07,320800000.0
2007-11-27 09:50:00,224.06,224.105,224.055,224.105,237200000.0
2007-11-27 09:51:00,224.105,224.125,224.075,224.085,182800000.0
2007-11-27 09:52:00,224.085,224.085,223.945,223.975,670200000.0
2007-11-27 09:53:00,223.975,224.03,223.975,224.005,663000001.0
2007-11-27 09:54:00,224.005,224.095,223.995,224.055,750299997.0
2007-11-27 09:55:00,224.055,224.055,223.99,223.995,286600000.0
2007-11-27 09:56:00,223.995,224.025,223.97,224.0,323999996.0
2007-11-27 09:57:00,223.995,224.025,223.965,223.99,614599997.0
2007-11-27 09:58:00,223.99,224.015,223.925,223.945,796500001.0
2007-11-27 09:59:00,223.945,224.025,223.925,223.99,437100000.0
2007-11-27 10:00:00,223.99,224.04,223.965,224.015,571699998.0
2007-11-27 10:01:00,224.015,224.095,223.925,223.925,548000000.0
2007-11-27 10:02:00,223.93,223.985,223.905,223.905,389800000.0
2007-11-27 10:03:00,223.905,223.905,223.725,223.805,475700000.0
2007-11-27 10:04:00,223.805,223.82,223.655,223.735,550400000.0
2007-11-27 10:05:00,223.725,223.735,223.64,223.705,615499999.0
2007-11-27 10:06:00,223.705,223.705,223.455,223.64,523100000.0
2007-11-27 10:07:00,223.64,223.77,223.605,223.765,414200000.0
2007-11-27 10:08:00,223.765,223.775,223.68,223.7,199200000.0
2007-11-27 10:09:00,223.7,223.71,223.605,223.655,254000000.0
2007-11-27 10:10:00,223.655,223.73,223.635,223.73,473800000.0
2007-11-27 10:11:00,223.73,223.755,223.7,223.725,330500000.0
2007-11-27 10:12:00,223.73,223.765,223.705,223.75,238300000.0
2007-11-27 10:13:00,223.74,223.74,223.7,223.7,407100000.0
2007-11-27 10:14:00,223.7,223.765,223.69,223.69,204600000.0
2007-11-27 10:15:00,223.7,223.725,223.545,223.555,373900000.0
2007-11-27 10:16:00,223.555,223.625,223.49,223.495,415900000.0
2007-11-27 10:17:00,223.49,223.65,223.485,223.595,582900000.0
2007-11-27 10:18:00,223.6,223.61,223.575,223.595,247800000.0
2007-11-27 10:19:00,223.595,223.685,223.57,223.645,339800000.0
2007-11-27 10:20:00,223.65,223.87,223.63,223.855,367900000.0
2007-11-27 10:21:00,223.85,223.85,223.675,223.695,378800000.0
2007-11-27 10:22:00,223.7,223.745,223.675,223.725,407400000.0
2007-11-27 10:23:00,223.725,223.775,223.725,223.74,451400000.0
2007-11-27 10:24:00,223.74,223.755,223.695,223.705,409499999.0
2007-11-27 10:25:00,223.705,223.72,223.645,223.655,454500000.0
2007-11-27 10:26:00,223.69,223.725,223.575,223.635,424500000.0
2007-11-27 10:27:00,223.635,223.655,223.62,223.63,532800000.0
2007-11-27 10:28:00,223.63,223.635,223.575,223.605,463000000.0
2007-11-27 10:29:00,223.605,223.64,223.59,223.6,214700000.0
2007-11-27 10:30:00,223.61,223.725,223.605,223.705,286800000.0
2007-11-27 10:31:00,223.705,223.725,223.685,223.7,495900000.0
2007-11-27 10:32:00,223.705,223.735,223.675,223.675,285900000.0
2007-11-27 10:33:00,223.685,223.715,223.445,223.495,267100000.0
2007-11-27 10:34:00,223.495,223.59,223.495,223.575,147500000.0
2007-11-27 10:35:00,223.575,223.62,223.515,223.525,429800000.0
2007-11-27 10:36:00,223.52,223.57,223.48,223.56,517000000.0
2007-11-27 10:37:00,223.555,223.635,223.555,223.63,527400000.0
2007-11-27 10:38:00,223.625,223.625,223.555,223.56,185700000.0
2007-11-27 10:39:00,223.56,223.675,223.555,223.665,340200000.0
2007-11-27 10:40:00,223.665,223.82,223.665,223.725,504400000.0
2007-11-27 10:41:00,223.725,223.735,223.71,223.71,596200000.0
2007-11-27 10:42:00,223.71,223.725,223.645,223.685,694400000.0
2007-11-27 10:43:00,223.685,223.725,223.675,223.705,617600000.0
2007-11-27 10:44:00,223.705,223.745,223.695,223.735,449700000.0
2007-11-27 10:45:00,223.745,223.875,223.725,223.845,594100000.0
2007-11-27 10:46:00,223.845,223.885,223.775,223.875,645399997.0
2007-11-27 10:47:00,223.875,223.925,223.835,223.835,459500000.0
2007-11-27 10:48:00,223.84,223.855,223.795,223.815,674699995.0
2007-11-27 10:49:00,223.815,223.985,223.815,223.895,568100000.0
2007-11-27 10:50:00,223.895,224.005,223.885,223.985,666799996.0
2007-11-27 10:51:00,223.985,224.055,223.975,224.015,906499992.0
2007-11-27 10:52:00,224.015,224.015,223.9,223.905,489700000.0
2007-11-27 10:53:00,223.905,223.945,223.835,223.865,398300000.0
2007-11-27 10:54:00,223.865,223.885,223.82,223.82,455000000.0
2007-11-27 10:55:00,223.825,223.845,223.785,223.79,430300000.0
2007-11-27 10:56:00,223.795,223.81,223.75,223.81,333800000.0
2007-11-27 10:57:00,223.815,223.86,223.805,223.815,420300000.0
2007-11-27 10:58:00,223.825,223.875,223.78,223.855,421700001.0
2007-11-27 10:59:00,223.855,223.855,223.785,223.815,449800000.0
2007-11-27 11:00:00,223.815,223.875,223.795,223.86,161800000.0
2007-11-27 11:01:00,223.855,223.875,223.835,223.865,285400000.0
2007-11-27 11:02:00,223.865,223.975,223.855,223.895,516000000.0
2007-11-27 11:03:00,223.935,223.965,223.835,223.865,489300000.0
2007-11-27 11:04:00,223.875,223.945,223.78,223.915,675199999.0
2007-11-27 11:05:00,223.915,223.915,223.855,223.915,741499999.0
2007-11-27 11:06:00,223.915,224.015,223.915,223.935,638200000.0
2007-11-27 11:07:00,223.945,224.005,223.935,223.985,647400000.0
2007-11-27 11:08:00,223.985,224.125,223.96,224.115,882100002.0
2007-11-27 11:09:00,224.115,224.295,224.115,224.21,652299999.0
2007-11-27 11:10:00,224.21,224.21,224.115,224.155,919600000.0
2007-11-27 11:11:00,224.155,224.225,224.1,224.145,560399999.0
2007-11-27 11:12:00,224.145,224.145,224.025,224.035,848199998.0
2007-11-27 11:13:00,224.035,224.075,223.895,223.965,685600000.0
2007-11-27 11:14:00,223.97,224.045,223.935,224.035,313600000.0
2007-11-27 11:15:00,224.035,224.035,223.935,223.97,490500000.0
2007-11-27 11:16:00,223.975,224.01,223.895,223.925,293600000.0
2007-11-27 11:17:00,223.94,223.955,223.875,223.885,284800000.0
2007-11-27 11:18:00,223.88,223.895,223.695,223.73,340200000.0
2007-11-27 11:19:00,223.735,223.79,223.72,223.78,221700000.0
2007-11-27 11:20:00,223.78,223.815,223.755,223.765,323099999.0
2007-11-27 11:21:00,223.765,223.815,223.765,223.805,261000000.0
2007-11-27 11:22:00,223.805,223.805,223.755,223.775,359100000.0
2007-11-27 11:23:00,223.775,223.775,223.685,223.695,434000000.0
2007-11-27 11:24:00,223.705,223.795,223.7,223.78,350800000.0
2007-11-27 11:25:00,223.78,223.8,223.675,223.69,348000000.0
2007-11-27 11:26:00,223.69,223.765,223.685,223.725,330300000.0
2007-11-27 11:27:00,223.725,223.785,223.725,223.745,522500000.0
2007-11-27 11:28:00,223.745,223.785,223.735,223.775,240100000.0
2007-11-27 11:29:00,223.775,223.775,223.725,223.755,293100000.0
2007-11-27 11:30:00,223.755,223.805,223.74,223.78,102100000.0
2007-11-27 11:31:00,223.785,223.825,223.765,223.825,151400000.0
2007-11-27 11:32:00,223.825,223.825,223.795,223.795,145000000.0
2007-11-27 11:33:00,223.795,223.8,223.755,223.78,268100000.0
2007-11-27 11:34:00,223.78,223.835,223.77,223.815,182300000.0
2007-11-27 11:35:00,223.81,223.81,223.725,223.725,346999999.0
2007-11-27 11:36:00,223.725,223.795,223.725,223.775,378800000.0
2007-11-27 11:37:00,223.795,223.865,223.78,223.86,473700000.0
2007-11-27 11:38:00,223.86,223.875,223.835,223.85,241300000.0
2007-11-27 11:39:00,223.85,223.855,223.82,223.83,271000000.0
2007-11-27 11:40:00,223.83,223.855,223.805,223.855,298000000.0
2007-11-27 11:41:00,223.86,223.88,223.815,223.835,487700000.0
2007-11-27 11:42:00,223.835,223.845,223.815,223.815,470800000.0
2007-11-27 11:43:00,223.815,223.815,223.775,223.805,227100000.0
2007-11-27 11:44:00,223.805,223.825,223.7,223.72,335700001.0
2007-11-27 11:45:00,223.72,223.725,223.58,223.6,321600000.0
2007-11-27 11:46:00,223.6,223.675,223.595,223.665,244300000.0
2007-11-27 11:47:00,223.675,223.7,223.635,223.665,426000000.0
2007-11-27 11:48:00,223.665,223.68,223.595,223.63,384899999.0
2007-11-27 11:49:00,223.63,223.635,223.565,223.615,211700001.0
2007-11-27 11:50:00,223.63,223.635,223.455,223.56,576299600.0
2007-11-27 11:51:00,223.555,223.57,223.49,223.545,582899999.0
2007-11-27 11:52:00,223.545,223.625,223.505,223.565,413800002.0
2007-11-27 11:53:00,223.555,223.57,223.535,223.54,190999999.0
2007-11-27 11:54:00,223.54,223.68,223.505,223.665,385600001.0
2007-11-27 11:55:00,223.665,223.705,223.525,223.555,358400000.0
2007-11-27 11:56:00,223.555,223.65,223.505,223.595,396200000.0
2007-11-27 11:57:00,223.595,223.595,223.495,223.545,414900000.0
2007-11-27 11:58:00,223.545,223.655,223.545,223.625,372800000.0
2007-11-27 11:59:00,223.625,223.735,223.625,223.735,378400000.0
2007-11-27 12:00:00,223.735,223.8,223.705,223.755,442600000.0
2007-11-27 12:01:00,223.76,223.765,223.715,223.74,543500000.0
2007-11-27 12:02:00,223.745,223.83,223.745,223.82,306600000.0
2007-11-27 12:03:00,223.82,223.825,223.765,223.79,505599999.0
2007-11-27 12:04:00,223.785,223.855,223.78,223.835,387999999.0
2007-11-27 12:05:00,223.835,223.835,223.805,223.805,299600000.0
2007-11-27 12:06:00,223.805,223.825,223.7,223.715,484200000.0
2007-11-27 12:07:00,223.715,223.755,223.705,223.755,357900000.0
2007-11-27 12:08:00,223.755,223.87,223.755,223.825,446000000.0
2007-11-27 12:09:00,223.825,223.825,223.735,223.765,369500000.0
2007-11-27 12:10:00,223.765,223.805,223.735,223.785,533800000.0
2007-11-27 12:11:00,223.785,223.875,223.775,223.79,551700000.0
2007-11-27 12:12:00,223.795,223.825,223.745,223.775,803399998.0
2007-11-27 12:13:00,223.78,223.785,223.745,223.765,761299998.0
2007-11-27 12:14:00,223.775,223.855,223.765,223.81,542700000.0
2007-11-27 12:15:00,223.81,223.825,223.77,223.815,273500000.0
2007-11-27 12:16:00,223.815,223.835,223.785,223.815,297900000.0
2007-11-27 12:17:00,223.815,223.875,223.805,223.86,305200000.0
2007-11-27 12:18:00,223.875,223.885,223.845,223.865,287500000.0
2007-11-27 12:19:00,223.865,223.95,223.845,223.905,462200000.0
2007-11-27 12:20:00,223.91,223.945,223.905,223.925,472399999.0
2007-11-27 12:21:00,223.925,223.975,223.885,223.955,326200000.0
2007-11-27 12:22:00,223.955,223.965,223.915,223.915,164100000.0
2007-11-27 12:23:00,223.915,223.925,223.825,223.845,319600000.0
2007-11-27 12:24:00,223.845,223.845,223.745,223.755,255100000.0
2007-11-27 12:25:00,223.74,223.805,223.73,223.805,303200000.0
2007-11-27 12:26:00,223.805,223.905,223.805,223.895,384300000.0
2007-11-27 12:27:00,223.895,223.895,223.785,223.79,525000000.0
2007-11-27 12:28:00,223.785,223.84,223.78,223.84,257100000.0
2007-11-27 12:29:00,223.835,223.865,223.805,223.82,279900000.0
2007-11-27 12:30:00,223.82,223.855,223.82,223.845,204300000.0
2007-11-27 12:31:00,223.845,223.995,223.835,223.985,239500000.0
2007-11-27 12:32:00,223.985,224.005,223.96,223.965,128200000.0
2007-11-27 12:33:00,223.975,224.015,223.94,223.985,323800000.0
2007-11-27 12:34:00,223.985,224.08,223.985,224.045,584300000.0
2007-11-27 12:35:00,224.045,224.065,223.995,224.015,243600000.0
2007-11-27 12:36:00,224.015,224.015,223.93,223.96,262500000.0
2007-11-27 12:37:00,223.955,223.995,223.93,223.945,288600000.0
2007-11-27 12:38:00,223.935,223.96,223.92,223.94,294700000.0
2007-11-27 12:39:00,223.94,223.975,223.925,223.97,110700000.0
2007-11-27 12:40:00,223.98,224.045,223.97,224.01,260200000.0
2007-11-27 12:41:00,224.02,224.065,223.95,223.96,317500000.0
2007-11-27 12:42:00,223.96,223.995,223.96,223.985,162700000.0
2007-11-27 12:43:00,223.98,224.035,223.98,223.985,268299999.0
2007-11-27 12:44:00,223.985,224.035,223.985,224.015,445199999.0
2007-11-27 12:45:00,224.01,224.085,224.01,224.055,562300004.0
2007-11-27 12:46:00,224.055,224.07,224.0,224.0,232900000.0
2007-11-27 12:47:00,224.0,224.04,223.995,224.04,71200000.0
2007-11-27 12:48:00,224.04,224.04,223.965,223.985,434899999.0
2007-11-27 12:49:00,223.985,224.03,223.985,224.005,268800000.0
2007-11-27 12:50:00,224.005,224.015,223.975,224.0,639600000.0
2007-11-27 12:51:00,223.995,224.025,223.985,224.015,300700000.0
2007-11-27 12:52:00,224.005,224.055,223.995,224.015,291500000.0
2007-11-27 12:53:00,224.005,224.035,224.0,224.025,94400000.0
2007-11-27 12:54:00,224.025,224.035,224.01,224.01,96600000.0
2007-11-27 12:55:00,224.01,224.02,223.945,223.96,99900000.0
2007-11-27 12:56:00,223.95,223.97,223.925,223.94,128700000.0
2007-11-27 12:57:00,223.94,223.955,223.865,223.865,252600000.0
2007-11-27 12:58:00,223.87,223.89,223.84,223.88,175600000.0
2007-11-27 12:59:00,223.88,223.955,223.87,223.955,151900000.0
2007-11-27 13:00:00,223.96,223.96,223.915,223.94,240900000.0
2007-11-27 13:01:00,223.94,223.975,223.93,223.965,252100000.0
2007-11-27 13:02:00,223.965,223.975,223.905,223.92,231600000.0
2007-11-27 13:03:00,223.92,223.995,223.92,223.975,202600000.0
2007-11-27 13:04:00,223.97,224.01,223.925,223.955,234000000.0
2007-11-27 13:05:00,223.965,223.975,223.835,223.845,569799996.0
2007-11-27 13:06:00,223.85,223.855,223.745,223.755,137000000.0
2007-11-27 13:07:00,223.76,223.76,223.735,223.745,190800000.0
2007-11-27 13:08:00,223.745,223.84,223.74,223.805,267800000.0
2007-11-27 13:09:00,223.805,223.87,223.795,223.86,176100000.0
2007-11-27 13:10:00,223.835,223.845,223.775,223.795,163400000.0
2007-11-27 13:11:00,223.795,223.86,223.72,223.73,336000000.0
2007-11-27 13:12:00,223.73,223.76,223.685,223.76,200600000.0
2007-11-27 13:13:00,223.76,223.78,223.75,223.775,47600000.0
2007-11-27 13:14:00,223.765,223.765,223.675,223.675,107200000.0
2007-11-27 13:15:00,223.675,223.695,223.63,223.675,206499999.0
2007-11-27 13:16:00,223.665,223.725,223.645,223.685,129400000.0
2007-11-27 13:17:00,223.685,223.72,223.625,223.715,310900000.0
2007-11-27 13:18:00,223.705,223.755,223.705,223.745,149100000.0
2007-11-27 13:19:00,223.745,223.77,223.715,223.77,183200000.0
2007-11-27 13:20:00,223.765,223.78,223.735,223.74,250500000.0
2007-11-27 13:21:00,223.74,223.795,223.74,223.785,75700000.0
2007-11-27 13:22:00,223.785,223.835,223.74,223.81,185300000.0
2007-11-27 13:23:00,223.81,223.815,223.765,223.765,61200000.0
2007-11-27 13:24:00,223.765,223.81,223.725,223.795,199300000.0
2007-11-27 13:25:00,223.79,223.84,223.775,223.8,267700000.0
2007-11-27 13:26:00,223.795,223.845,223.76,223.825,233300000.0
2007-11-27 13:27:00,223.825,223.83,223.695,223.695,183300000.0
2007-11-27 13:28:00,223.695,223.7,223.675,223.69,140300000.0
2007-11-27 13:29:00,223.69,223.7,223.675,223.695,58800000.0
2007-11-27 13:30:00,223.685,223.695,223.655,223.655,34400000.0
2007-11-27 13:31:00,223.655,223.7,223.655,223.685,108300000.0
2007-11-27 13:32:00,223.685,223.71,223.605,223.615,259100000.0
2007-11-27 13:33:00,223.585,223.665,223.555,223.585,391600000.0
2007-11-27 13:34:00,223.585,223.615,223.585,223.605,175600000.0
2007-11-27 13:35:00,223.605,223.715,223.6,223.705,401900000.0
2007-11-27 13:36:00,223.715,223.725,223.61,223.615,270399999.0
2007-11-27 13:37:00,223.615,223.635,223.595,223.615,230200000.0
2007-11-27 13:38:00,223.615,223.645,223.605,223.63,435900000.0
2007-11-27 13:39:00,223.63,223.655,223.535,223.615,324000000.0
2007-11-27 13:40:00,223.615,223.655,223.605,223.605,287500000.0
2007-11-27 13:41:00,223.605,223.655,223.605,223.655,232800000.0
2007-11-27 13:42:00,223.655,223.685,223.625,223.645,268500000.0
2007-11-27 13:43:00,223.65,223.7,223.61,223.615,349700000.0
2007-11-27 13:44:00,223.625,223.67,223.565,223.655,378900000.0
2007-11-27 13:45:00,223.645,223.66,223.625,223.645,111100000.0
2007-11-27 13:46:00,223.645,223.675,223.615,223.665,78800000.0
2007-11-27 13:47:00,223.665,223.765,223.665,223.745,170199999.0
2007-11-27 13:48:00,223.745,223.775,223.705,223.775,392800005.0
2007-11-27 13:49:00,223.77,223.775,223.715,223.745,789599989.0
2007-11-27 13:50:00,223.745,223.785,223.73,223.785,279699998.0
2007-11-27 13:51:00,223.795,223.805,223.735,223.765,284500000.0
2007-11-27 13:52:00,223.76,223.79,223.74,223.765,313200001.0
2007-11-27 13:53:00,223.765,223.77,223.72,223.725,185900000.0
2007-11-27 13:54:00,223.725,223.725,223.665,223.695,120600000.0
2007-11-27 13:55:00,223.695,223.74,223.695,223.715,193400000.0
2007-11-27 13:56:00,223.715,223.73,223.67,223.685,195100000.0
2007-11-27 13:57:00,223.665,223.675,223.615,223.625,194000000.0
2007-11-27 13:58:00,223.625,223.685,223.615,223.63,159300000.0
2007-11-27 13:59:00,223.625,223.67,223.615,223.615,140900000.0
2007-11-27 14:00:00,223.615,223.665,223.605,223.66,102900000.0
2007-11-27 14:01:00,223.66,223.66,223.59,223.615,175700000.0
2007-11-27 14:02:00,223.62,223.65,223.585,223.615,194200000.0
2007-11-27 14:03:00,223.615,223.725,223.615,223.725,275800000.0
2007-11-27 14:04:00,223.725,223.77,223.705,223.725,335200000.0
2007-11-27 14:05:00,223.72,223.73,223.675,223.69,141800000.0
2007-11-27 14:06:00,223.695,223.705,223.67,223.685,304300000.0
2007-11-27 14:07:00,223.685,223.695,223.635,223.675,357400000.0
2007-11-27 14:08:00,223.665,223.675,223.635,223.665,280400000.0
2007-11-27 14:09:00,223.665,223.685,223.625,223.635,196200000.0
2007-11-27 14:10:00,223.635,223.695,223.63,223.655,150700000.0
2007-11-27 14:11:00,223.655,223.67,223.625,223.65,103499999.0
2007-11-27 14:12:00,223.65,223.65,223.61,223.625,388200000.0
2007-11-27 14:13:00,223.625,223.655,223.605,223.605,377100000.0
2007-11-27 14:14:00,223.615,223.685,223.605,223.685,145300000.0
2007-11-27 14:15:00,223.675,223.725,223.665,223.69,163400000.0
2007-11-27 14:16:00,223.695,223.695,223.66,223.685,78400000.0
2007-11-27 14:17:00,223.685,223.69,223.61,223.61,108900000.0
2007-11-27 14:18:00,223.61,223.67,223.58,223.65,149000000.0
2007-11-27 14:19:00,223.65,223.665,223.635,223.645,107300000.0
2007-11-27 14:20:00,223.645,223.675,223.615,223.635,242100000.0
2007-11-27 14:21:00,223.635,223.655,223.595,223.6,201600000.0
2007-11-27 14:22:00,223.595,223.6,223.425,223.475,431900000.0
2007-11-27 14:23:00,223.475,223.485,223.275,223.3,348900000.0
2007-11-27 14:24:00,223.3,223.32,223.125,223.17,565500001.0
2007-11-27 14:25:00,223.175,223.255,223.155,223.25,459799999.0
2007-11-27 14:26:00,223.255,223.295,223.18,223.24,703500000.0
2007-11-27 14:27:00,223.24,223.395,223.225,223.275,676400006.0
2007-11-27 14:28:00,223.275,223.285,223.245,223.275,557900000.0
2007-11-27 14:29:00,223.285,223.335,223.245,223.335,704799999.0
2007-11-27 14:30:00,223.335,223.335,223.27,223.275,755500003.0
2007-11-27 14:31:00,223.3,223.385,223.265,223.375,309400000.0
2007-11-27 14:32:00,223.375,223.375,223.325,223.345,401600000.0
2007-11-27 14:33:00,223.345,223.355,223.29,223.325,505799999.0
2007-11-27 14:34:00,223.325,223.405,223.315,223.385,543500000.0
2007-11-27 14:35:00,223.395,223.405,223.365,223.38,532200001.0
2007-11-27 14:36:00,223.38,223.38,223.175,223.175,290400000.0
2007-11-27 14:37:00,223.175,223.3,223.175,223.2,556700000.0
2007-11-27 14:38:00,223.19,223.245,223.175,223.215,510900000.0
2007-11-27 14:39:00,223.215,223.23,223.17,223.23,443300000.0
2007-11-27 14:40:00,223.23,223.245,223.175,223.22,545000000.0
2007-11-27 14:41:00,223.225,223.225,223.185,223.185,301100000.0
2007-11-27 14:42:00,223.185,223.275,223.185,223.255,611299994.0
2007-11-27 14:43:00,223.245,223.25,223.175,223.225,386300000.0
2007-11-27 14:44:00,223.225,223.225,223.175,223.21,186000000.0
2007-11-27 14:45:00,223.21,223.375,223.195,223.355,740500000.0
2007-11-27 14:46:00,223.355,223.425,223.295,223.305,414700000.0
2007-11-27 14:47:00,223.305,223.305,223.2,223.215,415099999.0
2007-11-27 14:48:00,223.225,223.255,223.195,223.215,629399996.0
2007-11-27 14:49:00,223.215,223.265,223.185,223.205,615100000.0
2007-11-27 14:50:00,223.205,223.225,223.055,223.085,370900000.0
2007-11-27 14:51:00,223.085,223.105,223.055,223.085,471400000.0
2007-11-27 14:52:00,223.085,223.105,222.955,222.955,288700000.0
2007-11-27 14:53:00,222.96,222.995,222.855,222.945,553600000.0
2007-11-27 14:54:00,222.945,222.945,222.815,222.825,423700000.0
2007-11-27 14:55:00,222.815,222.825,222.655,222.665,345700000.0
2007-11-27 14:56:00,222.67,222.745,222.665,222.72,308200000.0
2007-11-27 14:57:00,222.715,222.805,222.705,222.745,399900000.0
2007-11-27 14:58:00,222.745,222.765,222.565,222.62,391800000.0
2007-11-27 14:59:00,222.62,222.635,222.575,222.585,271300000.0
2007-11-27 15:00:00,222.575,222.675,222.575,222.655,343000000.0
2007-11-27 15:01:00,222.655,222.765,222.655,222.705,554700000.0
2007-11-27 15:02:00,222.705,222.765,222.705,222.705,566800001.0
2007-11-27 15:03:00,222.705,222.725,222.475,222.515,437800000.0
2007-11-27 15:04:00,222.525,222.565,222.385,222.465,369400000.0
2007-11-27 15:05:00,222.475,222.555,222.435,222.545,349900000.0
2007-11-27 15:06:00,222.545,222.69,222.525,222.61,599599999.0
2007-11-27 15:07:00,222.615,222.785,222.595,222.775,507800000.0
2007-11-27 15:08:00,222.775,222.855,222.765,222.795,646900000.0
2007-11-27 15:09:00,222.785,222.805,222.745,222.78,662799999.0
2007-11-27 15:10:00,222.785,222.895,222.785,222.83,442200000.0
2007-11-27 15:11:00,222.835,222.835,222.775,222.775,353700001.0
2007-11-27 15:12:00,222.77,222.93,222.765,222.925,297100000.0
2007-11-27 15:13:00,222.95,223.005,222.9,222.955,558799999.0
2007-11-27 15:14:00,222.955,222.955,222.81,222.81,663100000.0
2007-11-27 15:15:00,222.82,222.99,222.815,222.935,527100000.0
2007-11-27 15:16:00,222.94,223.135,222.94,223.12,616599999.0
2007-11-27 15:17:00,223.125,223.18,223.095,223.125,820200003.0
2007-11-27 15:18:00,223.135,223.225,223.115,223.195,883500000.0
2007-11-27 15:19:00,223.195,223.205,223.125,223.205,630299998.0
2007-11-27 15:20:00,223.205,223.37,223.175,223.37,384600000.0
2007-11-27 15:21:00,223.375,223.415,223.285,223.375,552500000.0
2007-11-27 15:22:00,223.375,223.385,223.275,223.38,375600000.0
2007-11-27 15:23:00,223.38,223.41,223.315,223.39,490099999.0
2007-11-27 15:24:00,223.39,223.405,223.245,223.245,391900000.0
2007-11-27 15:25:00,223.245,223.305,223.23,223.255,453800000.0
2007-11-27 15:26:00,223.255,223.275,223.175,223.185,649300000.0
2007-11-27 15:27:00,223.175,223.24,223.165,223.185,594600000.0
2007-11-27 15:28:00,223.175,223.185,223.135,223.165,315800000.0
2007-11-27 15:29:00,223.165,223.235,223.16,223.215,405600000.0
2007-11-27 15:30:00,223.215,223.225,223.15,223.15,608900000.0
2007-11-27 15:31:00,223.15,223.185,223.095,223.16,616100000.0
2007-11-27 15:32:00,223.16,223.195,223.105,223.11,497700000.0
2007-11-27 15:33:00,223.11,223.15,223.085,223.13,442300000.0
2007-11-27 15:34:00,223.13,223.16,223.105,223.125,304900000.0
2007-11-27 15:35:00,223.125,223.175,223.1,223.165,597500000.0
2007-11-27 15:36:00,223.165,223.225,223.135,223.205,632100000.0
2007-11-27 15:37:00,223.195,223.335,223.17,223.325,802099998.0
2007-11-27 15:38:00,223.33,223.565,223.325,223.54,742200000.0
2007-11-27 15:39:00,223.545,223.575,223.485,223.49,341600001.0
2007-11-27 15:40:00,223.49,223.49,223.415,223.435,251100001.0
2007-11-27 15:41:00,223.425,223.515,223.425,223.495,361800002.0
2007-11-27 15:42:00,223.505,223.605,223.505,223.59,525499998.0
2007-11-27 15:43:00,223.59,223.805,223.585,223.79,556100003.0
2007-11-27 15:44:00,223.79,223.9,223.79,223.885,707300002.0
2007-11-27 15:45:00,223.885,223.935,223.875,223.925,384100000.0
2007-11-27 15:46:00,223.935,224.0,223.905,223.955,721700000.0
2007-11-27 15:47:00,223.955,223.955,223.755,223.755,477600000.0
2007-11-27 15:48:00,223.755,223.755,223.585,223.615,182800000.0
2007-11-27 15:49:00,223.615,223.75,223.61,223.695,238500000.0
2007-11-27 15:50:00,223.695,223.78,223.635,223.77,396600000.0
2007-11-27 15:51:00,223.765,223.765,223.695,223.725,314700001.0
2007-11-27 15:52:00,223.735,223.745,223.68,223.695,351000000.0
2007-11-27 15:53:00,223.705,223.74,223.67,223.705,387499999.0
2007-11-27 15:54:00,223.705,223.725,223.615,223.625,247600000.0
2007-11-27 15:55:00,223.625,223.635,223.465,223.515,462900000.0
2007-11-27 15:56:00,223.505,223.575,223.495,223.555,594400000.0
2007-11-27 15:57:00,223.555,223.605,223.525,223.605,287700000.0
2007-11-27 15:58:00,223.605,223.7,223.605,223.69,596500000.0
2007-11-27 15:59:00,223.695,223.725,223.635,223.635,296300000.0
2007-11-27 16:00:00,223.635,223.645,223.47,223.535,471100000.0
2007-11-27 16:01:00,223.535,223.535,223.475,223.49,221500000.0
2007-11-27 16:02:00,223.485,223.545,223.48,223.5,143000000.0
2007-11-27 16:03:00,223.5,223.545,223.445,223.445,404300000.0
2007-11-27 16:04:00,223.445,223.515,223.425,223.49,464700000.0
2007-11-27 16:05:00,223.495,223.565,223.485,223.505,537500000.0
2007-11-27 16:06:00,223.505,223.525,223.465,223.525,594199998.0
2007-11-27 16:07:00,223.525,223.705,223.495,223.685,648500000.0
2007-11-27 16:08:00,223.685,223.735,223.635,223.635,564400000.0
2007-11-27 16:09:00,223.635,223.68,223.615,223.615,539200000.0
2007-11-27 16:10:00,223.615,223.735,223.615,223.705,432300000.0
2007-11-27 16:11:00,223.695,223.805,223.695,223.805,496500000.0
2007-11-27 16:12:00,223.805,223.855,223.765,223.77,521300000.0
2007-11-27 16:13:00,223.765,223.765,223.685,223.695,283800000.0
2007-11-27 16:14:00,223.695,223.765,223.685,223.755,637500000.0
2007-11-27 16:15:00,223.745,223.785,223.72,223.735,380900000.0
2007-11-27 16:16:00,223.735,223.735,223.615,223.625,526800000.0
2007-11-27 16:17:00,223.625,223.645,223.455,223.455,338800000.0
2007-11-27 16:18:00,223.455,223.5,223.425,223.43,313300000.0
2007-11-27 16:19:00,223.445,223.505,223.425,223.505,422499998.0
2007-11-27 16:20:00,223.505,223.555,223.475,223.485,345700000.0
2007-11-27 16:21:00,223.49,223.585,223.465,223.56,348900000.0
2007-11-27 16:22:00,223.56,223.565,223.485,223.555,368400000.0
2007-11-27 16:23:00,223.545,223.585,223.53,223.55,262600000.0
2007-11-27 16:24:00,223.545,223.595,223.545,223.585,413299999.0
2007-11-27 16:25:00,223.595,223.64,223.565,223.575,328100000.0
2007-11-27 16:26:00,223.575,223.585,223.56,223.575,299200000.0
2007-11-27 16:27:00,223.575,223.585,223.555,223.555,313300000.0
2007-11-27 16:28:00,223.555,223.59,223.545,223.575,318900000.0
2007-11-27 16:29:00,223.575,223.595,223.555,223.58,254500000.0
2007-11-27 16:30:00,223.575,223.575,223.53,223.575,434600000.0
2007-11-27 16:31:00,223.575,223.595,223.54,223.54,436300000.0
2007-11-27 16:32:00,223.525,223.535,223.445,223.445,654300001.0
2007-11-27 16:33:00,223.445,223.46,223.385,223.395,287700000.0
2007-11-27 16:34:00,223.395,223.635,223.395,223.635,470500000.0
2007-11-27 16:35:00,223.635,223.795,223.595,223.775,505400000.0
2007-11-27 16:36:00,223.775,223.895,223.775,223.895,330900000.0
2007-11-27 16:37:00,223.895,224.12,223.895,224.055,500200000.0
2007-11-27 16:38:00,224.055,224.075,223.925,223.965,651099998.0
2007-11-27 16:39:00,223.955,223.965,223.855,223.88,570800000.0
2007-11-27 16:40:00,223.885,223.895,223.855,223.885,505800000.0
2007-11-27 16:41:00,223.885,223.885,223.775,223.805,392300001.0
2007-11-27 16:42:00,223.81,223.855,223.785,223.825,593400000.0
2007-11-27 16:43:00,223.83,223.845,223.745,223.745,223500000.0
2007-11-27 16:44:00,223.745,223.745,223.63,223.635,629500000.0
2007-11-27 16:45:00,223.635,223.71,223.615,223.655,378900000.0
2007-11-27 16:46:00,223.655,223.735,223.635,223.735,479700000.0
2007-11-27 16:47:00,223.735,223.805,223.7,223.775,379700000.0
2007-11-27 16:48:00,223.775,223.825,223.725,223.815,534400000.0
2007-11-27 16:49:00,223.815,223.84,223.765,223.84,678500001.0
2007-11-27 16:50:00,223.845,223.895,223.815,223.865,722100000.0
2007-11-27 16:51:00,223.865,223.935,223.86,223.91,396600000.0
2007-11-27 16:52:00,223.905,223.94,223.86,223.89,415800000.0
2007-11-27 16:53:00,223.89,223.895,223.82,223.845,550500000.0
2007-11-27 16:54:00,223.835,223.86,223.735,223.755,828900005.0
2007-11-27 16:55:00,223.755,223.935,223.745,223.905,789700002.0
2007-11-27 16:56:00,223.905,223.93,223.795,223.815,842600000.0
2007-11-27 16:57:00,223.815,223.835,223.745,223.745,872099999.0
2007-11-27 16:58:00,223.735,223.785,223.705,223.745,398200000.0
2007-11-27 16:59:00,223.745,223.755,223.655,223.7,647700000.0
2007-11-27 17:00:00,223.675,223.705,223.545,223.655,647100000.0
2007-11-27 17:01:00,223.655,223.825,223.655,223.805,513400000.0
2007-11-27 17:02:00,223.805,223.805,223.7,223.72,542100000.0
2007-11-27 17:03:00,223.715,223.815,223.715,223.73,419500000.0
2007-11-27 17:04:00,223.73,223.82,223.715,223.81,467500001.0
2007-11-27 17:05:00,223.81,223.835,223.775,223.805,593100000.0
2007-11-27 17:06:00,223.805,223.875,223.665,223.68,562400001.0
2007-11-27 17:07:00,223.665,223.675,223.555,223.635,308100000.0
2007-11-27 17:08:00,223.635,223.69,223.62,223.645,376400000.0
2007-11-27 17:09:00,223.63,223.73,223.63,223.725,224100000.0
2007-11-27 17:10:00,223.73,223.81,223.67,223.68,360399999.0
2007-11-27 17:11:00,223.675,223.695,223.6,223.62,287000000.0
2007-11-27 17:12:00,223.62,223.645,223.495,223.505,230300000.0
2007-11-27 17:13:00,223.51,223.52,223.445,223.51,306599999.0
2007-11-27 17:14:00,223.515,223.515,223.405,223.445,491100000.0
2007-11-27 17:15:00,223.445,223.58,223.445,223.58,274000000.0
2007-11-27 17:16:00,223.58,223.595,223.515,223.595,370700000.0
2007-11-27 17:17:00,223.595,223.715,223.59,223.695,316000000.0
2007-11-27 17:18:00,223.705,223.865,223.685,223.845,317900000.0
2007-11-27 17:19:00,223.845,223.86,223.735,223.775,456200000.0
2007-11-27 17:20:00,223.76,223.76,223.65,223.665,461500000.0
2007-11-27 17:21:00,223.675,223.695,223.595,223.685,438599996.0
2007-11-27 17:22:00,223.675,223.785,223.67,223.775,359299997.0
2007-11-27 17:23:00,223.775,223.84,223.765,223.805,600500000.0
2007-11-27 17:24:00,223.805,223.855,223.795,223.845,419200000.0
2007-11-27 17:25:00,223.845,223.85,223.715,223.8,340400000.0
2007-11-27 17:26:00,223.815,223.845,223.745,223.805,742400000.0
2007-11-27 17:27:00,223.805,223.81,223.715,223.725,1029500002.0
2007-11-27 17:28:00,223.725,223.85,223.705,223.835,415500002.0
2007-11-27 17:29:00,223.835,223.895,223.795,223.875,488800000.0
2007-11-27 17:30:00,223.875,224.065,223.85,224.035,515600000.0
2007-11-27 17:31:00,224.035,224.125,224.035,224.115,373700000.0
2007-11-27 17:32:00,224.1,224.25,224.065,224.12,477300000.0
2007-11-27 17:33:00,224.115,224.115,224.005,224.04,459200000.0
2007-11-27 17:34:00,224.04,224.045,223.995,223.995,328200000.0
2007-11-27 17:35:00,223.995,224.05,223.94,223.94,174600000.0
2007-11-27 17:36:00,223.94,224.055,223.895,224.04,516100000.0
2007-11-27 17:37:00,224.03,224.175,223.995,224.145,465500000.0
2007-11-27 17:38:00,224.145,224.2,224.125,224.145,779000001.0
2007-11-27 17:39:00,224.145,224.165,224.065,224.13,592000000.0
2007-11-27 17:40:00,224.13,224.245,224.115,224.175,588200000.0
2007-11-27 17:41:00,224.175,224.225,224.175,224.19,342100000.0
2007-11-27 17:42:00,224.195,224.245,224.12,224.145,510000000.0
2007-11-27 17:43:00,224.14,224.455,224.14,224.445,637799999.0
2007-11-27 17:44:00,224.445,224.51,224.36,224.39,301000000.0
2007-11-27 17:45:00,224.39,224.485,224.39,224.42,557900001.0
2007-11-27 17:46:00,224.42,224.525,224.42,224.495,945599997.0
2007-11-27 17:47:00,224.485,224.525,224.455,224.475,498900001.0
2007-11-27 17:48:00,224.465,224.515,224.465,224.505,324000000.0
2007-11-27 17:49:00,224.51,224.595,224.47,224.535,322100001.0
2007-11-27 17:50:00,224.545,224.695,224.525,224.68,788400001.0
2007-11-27 17:51:00,224.68,224.735,224.67,224.735,622899999.0
2007-11-27 17:52:00,224.73,224.745,224.685,224.745,798400001.0
2007-11-27 17:53:00,224.735,224.755,224.67,224.7,229100000.0
2007-11-27 17:54:00,224.7,224.705,224.62,224.625,348100000.0
2007-11-27 17:55:00,224.635,224.715,224.605,224.695,691000000.0
2007-11-27 17:56:00,224.69,224.725,224.65,224.725,548700001.0
2007-11-27 17:57:00,224.73,224.765,224.69,224.76,579900000.0
2007-11-27 17:58:00,224.76,224.795,224.725,224.79,402900000.0
2007-11-27 17:59:00,224.79,224.805,224.695,224.695,493500000.0
2007-11-27 18:00:00,224.695,224.735,224.69,224.69,238400000.0
2007-11-27 18:01:00,224.68,224.77,224.66,224.72,400700000.0
2007-11-27 18:02:00,224.72,224.77,224.69,224.695,170800000.0
2007-11-27 18:03:00,224.695,224.695,224.55,224.565,437900000.0
2007-11-27 18:04:00,224.555,224.58,224.495,224.52,202400000.0
2007-11-27 18:05:00,224.52,224.53,224.475,224.51,151500000.0
2007-11-27 18:06:00,224.51,224.55,224.415,224.415,140200000.0
2007-11-27 18:07:00,224.425,224.425,224.185,224.195,273600000.0
2007-11-27 18:08:00,224.205,224.255,224.09,224.1,253500000.0
2007-11-27 18:09:00,224.075,224.165,224.04,224.06,309499999.0
2007-11-27 18:10:00,224.055,224.19,224.025,224.185,232399999.0
2007-11-27 18:11:00,224.185,224.265,224.15,224.235,284000000.0
2007-11-27 18:12:00,224.235,224.29,224.17,224.17,161700000.0
2007-11-27 18:13:00,224.17,224.29,224.17,224.2,187100000.0
2007-11-27 18:14:00,224.22,224.265,224.175,224.175,249600000.0
2007-11-27 18:15:00,224.175,224.275,224.175,224.24,141200000.0
2007-11-27 18:16:00,224.235,224.395,224.225,224.395,243900000.0
2007-11-27 18:17:00,224.395,224.395,224.295,224.345,115300000.0
2007-11-27 18:18:00,224.34,224.375,224.29,224.355,148300000.0
2007-11-27 18:19:00,224.355,224.355,224.275,224.305,755499999.0
2007-11-27 18:20:00,224.305,224.305,224.225,224.27,753500000.0
2007-11-27 18:21:00,224.27,224.275,224.175,224.195,569900000.0
2007-11-27 18:22:00,224.195,224.235,224.13,224.22,175900000.0
2007-11-27 18:23:00,224.22,224.24,224.15,224.195,333900001.0
2007-11-27 18:24:00,224.195,224.27,224.175,224.175,156800000.0
2007-11-27 18:25:00,224.175,224.345,224.155,224.335,230400000.0
2007-11-27 18:26:00,224.335,224.495,224.33,224.495,178600000.0
2007-11-27 18:27:00,224.5,224.575,224.495,224.515,291900000.0
2007-11-27 18:28:00,224.515,224.515,224.365,224.415,240400000.0
2007-11-27 18:29:00,224.425,224.45,224.365,224.4,99100000.0
2007-11-27 18:30:00,224.4,224.465,224.375,224.4,275899999.0
2007-11-27 18:31:00,224.395,224.435,224.37,224.4,100900000.0
2007-11-27 18:32:00,224.4,224.425,224.355,224.425,274800000.0
2007-11-27 18:33:00,224.425,224.58,224.425,224.525,225200000.0
2007-11-27 18:34:00,224.525,224.525,224.455,224.495,388800000.0
2007-11-27 18:35:00,224.485,224.555,224.485,224.51,324300000.0
2007-11-27 18:36:00,224.51,224.605,224.51,224.595,341100000.0
2007-11-27 18:37:00,224.595,224.62,224.565,224.57,213300000.0
2007-11-27 18:38:00,224.575,224.605,224.48,224.52,223200000.0
2007-11-27 18:39:00,224.53,224.565,224.5,224.51,187500000.0
2007-11-27 18:40:00,224.505,224.555,224.445,224.445,288700000.0
2007-11-27 18:41:00,224.445,224.54,224.445,224.465,240100000.0
2007-11-27 18:42:00,224.465,224.465,224.37,224.375,115600000.0
2007-11-27 18:43:00,224.37,224.4,224.31,224.34,165200000.0
2007-11-27 18:44:00,224.34,224.37,224.255,224.305,287800000.0
2007-11-27 18:45:00,224.305,224.315,224.19,224.245,248300000.0
2007-11-27 18:46:00,224.245,224.255,224.175,224.2,278399999.0
2007-11-27 18:47:00,224.2,224.31,224.2,224.295,217500000.0
2007-11-27 18:48:00,224.285,224.335,224.26,224.3,201200000.0
2007-11-27 18:49:00,224.305,224.34,224.275,224.315,51600000.0
2007-11-27 18:50:00,224.315,224.315,224.18,224.195,76500000.0
2007-11-27 18:51:00,224.215,224.225,224.17,224.175,83200000.0
2007-11-27 18:52:00,224.175,224.18,224.125,224.14,112300000.0
2007-11-27 18:53:00,224.15,224.225,224.15,224.205,95300000.0
2007-11-27 18:54:00,224.225,224.28,224.215,224.235,171999999.0
2007-11-27 18:55:00,224.23,224.335,224.23,224.325,161500000.0
2007-11-27 18:56:00,224.32,224.36,224.305,224.35,51400000.0
2007-11-27 18:57:00,224.35,224.405,224.34,224.405,171000000.0
2007-11-27 18:58:00,224.39,224.425,224.35,224.35,98300000.0
2007-11-27 18:59:00,224.35,224.395,224.32,224.355,259200000.0
2007-11-27 19:00:00,224.355,224.355,224.27,224.28,91300000.0
2007-11-27 19:01:00,224.28,224.375,224.28,224.355,112900000.0
2007-11-27 19:02:00,224.355,224.38,224.305,224.305,317800000.0
2007-11-27 19:03:00,224.305,224.305,224.25,224.285,164300000.0
2007-11-27 19:04:00,224.295,224.295,224.25,224.285,235800000.0
2007-11-27 19:05:00,224.285,224.285,224.25,224.26,153500000.0
2007-11-27 19:06:00,224.26,224.26,224.175,224.205,171200000.0
2007-11-27 19:07:00,224.195,224.205,224.175,224.185,289200000.0
2007-11-27 19:08:00,224.185,224.26,224.185,224.245,318600000.0
2007-11-27 19:09:00,224.245,224.355,224.245,224.355,234300000.0
2007-11-27 19:10:00,224.355,224.385,224.315,224.32,307000000.0
2007-11-27 19:11:00,224.32,224.335,224.22,224.235,215900000.0
2007-11-27 19:12:00,224.23,224.235,224.125,224.15,178000000.0
2007-11-27 19:13:00,224.15,224.175,224.11,224.125,123400000.0
2007-11-27 19:14:00,224.115,224.12,223.97,223.97,179500000.0
2007-11-27 19:15:00,223.97,223.97,223.905,223.945,270600000.0
2007-11-27 19:16:00,223.945,224.035,223.945,224.01,245300000.0
2007-11-27 19:17:00,224.01,224.06,223.975,223.975,263700000.0
2007-11-27 19:18:00,223.97,224.015,223.97,223.995,105700000.0
2007-11-27 19:19:00,223.99,224.02,223.985,223.99,77000000.0
2007-11-27 19:20:00,223.99,224.035,223.905,223.93,100400000.0
2007-11-27 19:21:00,223.93,224.015,223.93,224.015,89100000.0
2007-11-27 19:22:00,224.025,224.065,224.005,224.045,95900000.0
2007-11-27 19:23:00,224.045,224.115,224.04,224.115,87700000.0
2007-11-27 19:24:00,224.115,224.245,224.095,224.23,146600000.0
2007-11-27 19:25:00,224.23,224.235,224.21,224.23,81600000.0
2007-11-27 19:26:00,224.23,224.23,224.105,224.155,244600000.0
2007-11-27 19:27:00,224.155,224.17,224.12,224.135,37800000.0
2007-11-27 19:28:00,224.145,224.18,224.125,224.15,85899999.0
2007-11-27 19:29:00,224.15,224.17,224.145,224.16,31500000.0
2007-11-27 19:30:00,224.16,224.295,224.15,224.295,124200000.0
2007-11-27 19:31:00,224.295,224.465,224.295,224.43,206600000.0
2007-11-27 19:32:00,224.435,224.435,224.325,224.335,80100000.0
2007-11-27 19:33:00,224.335,224.37,224.275,224.325,112100000.0
2007-11-27 19:34:00,224.325,224.405,224.295,224.295,224600000.0
2007-11-27 19:35:00,224.295,224.32,224.295,224.32,39300000.0
2007-11-27 19:36:00,224.32,224.47,224.3,224.47,35600000.0
2007-11-27 19:37:00,224.47,224.475,224.415,224.43,111900000.0
2007-11-27 19:38:00,224.43,224.475,224.425,224.46,112800000.0
2007-11-27 19:39:00,224.46,224.475,224.41,224.41,131300000.0
2007-11-27 19:40:00,224.41,224.47,224.41,224.44,147299998.0
2007-11-27 19:41:00,224.44,224.465,224.41,224.42,103700000.0
2007-11-27 19:42:00,224.42,224.465,224.42,224.45,134500000.0
2007-11-27 19:43:00,224.45,224.46,224.425,224.44,156900000.0
2007-11-27 19:44:00,224.44,224.445,224.38,224.425,145400000.0
2007-11-27 19:45:00,224.425,224.485,224.425,224.47,157900000.0
2007-11-27 19:46:00,224.47,224.635,224.47,224.635,256800000.0
2007-11-27 19:47:00,224.635,224.645,224.595,224.6,273500000.0
2007-11-27 19:48:00,224.595,224.63,224.575,224.61,107300000.0
2007-11-27 19:49:00,224.61,224.615,224.565,224.58,113100000.0
2007-11-27 19:50:00,224.58,224.6,224.435,224.435,127400000.0
2007-11-27 19:51:00,224.43,224.455,224.415,224.445,104900000.0
2007-11-27 19:52:00,224.445,224.495,224.445,224.485,100600000.0
2007-11-27 19:53:00,224.485,224.53,224.475,224.505,226300000.0
2007-11-27 19:54:00,224.505,224.55,224.495,224.525,120000000.0
2007-11-27 19:55:00,224.525,224.55,224.45,224.465,261299999.0
2007-11-27 19:56:00,224.465,224.465,224.365,224.365,190900000.0
2007-11-27 19:57:00,224.365,224.365,224.31,224.365,63100000.0
2007-11-27 19:58:00,224.365,224.365,224.325,224.36,57500000.0
2007-11-27 19:59:00,224.37,224.37,224.235,224.235,195800000.0
2007-11-27 20:00:00,224.235,224.325,224.235,224.305,103800000.0
2007-11-27 20:01:00,224.305,224.34,224.275,224.275,201400000.0
2007-11-27 20:02:00,224.275,224.305,224.275,224.305,39000000.0
2007-11-27 20:03:00,224.305,224.38,224.305,224.34,78100000.0
2007-11-27 20:04:00,224.34,224.35,224.3,224.33,70700000.0
2007-11-27 20:05:00,224.35,224.35,224.29,224.31,72600000.0
2007-11-27 20:06:00,224.31,224.31,224.245,224.25,100200000.0
2007-11-27 20:07:00,224.25,224.345,224.25,224.335,95800000.0
2007-11-27 20:08:00,224.335,224.335,224.28,224.32,45200000.0
2007-11-27 20:09:00,224.32,224.355,224.315,224.355,30000000.0
2007-11-27 20:10:00,224.365,224.38,224.345,224.375,65600000.0
2007-11-27 20:11:00,224.375,224.42,224.375,224.4,53600000.0
2007-11-27 20:12:00,224.4,224.415,224.395,224.415,15100000.0
2007-11-27 20:13:00,224.415,224.445,224.33,224.33,192500000.0
2007-11-27 20:14:00,224.33,224.43,224.325,224.405,53900000.0
2007-11-27 20:15:00,224.405,224.45,224.4,224.435,45200000.0
2007-11-27 20:16:00,224.44,224.455,224.42,224.455,164300001.0
2007-11-27 20:17:00,224.455,224.46,224.41,224.445,97900000.0
2007-11-27 20:18:00,224.445,224.49,224.405,224.48,131000000.0
2007-11-27 20:19:00,224.49,224.495,224.455,224.475,160600000.0
2007-11-27 20:20:00,224.495,224.535,224.49,224.52,152500000.0
2007-11-27 20:21:00,224.52,224.57,224.515,224.56,177100000.0
2007-11-27 20:22:00,224.555,224.58,224.535,224.535,126700000.0
2007-11-27 20:23:00,224.55,224.585,224.545,224.585,61000000.0
2007-11-27 20:24:00,224.585,224.645,224.585,224.625,134600000.0
2007-11-27 20:25:00,224.61,224.74,224.61,224.74,148700000.0
2007-11-27 20:26:00,224.745,224.885,224.745,224.885,237200000.0
2007-11-27 20:27:00,224.885,225.06,224.885,225.01,134400000.0
2007-11-27 20:28:00,225.055,225.075,225.02,225.025,194800000.0
2007-11-27 20:29:00,225.025,225.03,224.965,224.97,223799999.0
2007-11-27 20:30:00,224.97,225.01,224.93,224.93,212000001.0
2007-11-27 20:31:00,224.93,224.985,224.845,224.855,158100000.0
2007-11-27 20:32:00,224.855,224.915,224.775,224.835,213300000.0
2007-11-27 20:33:00,224.835,224.86,224.805,224.82,155899999.0
2007-11-27 20:34:00,224.82,224.915,224.805,224.9,69600000.0
2007-11-27 20:35:00,224.9,224.905,224.845,224.885,56200000.0
2007-11-27 20:36:00,224.885,224.935,224.875,224.89,116700000.0
2007-11-27 20:37:00,224.885,224.985,224.855,224.93,102200000.0
2007-11-27 20:38:00,224.93,224.945,224.865,224.865,168200000.0
2007-11-27 20:39:00,224.87,224.875,224.835,224.835,49500000.0
2007-11-27 20:40:00,224.83,224.83,224.73,224.78,194900000.0
2007-11-27 20:41:00,224.78,224.86,224.78,224.85,89100000.0
2007-11-27 20:42:00,224.85,224.85,224.795,224.82,175300001.0
2007-11-27 20:43:00,224.82,224.82,224.74,224.74,142200000.0
2007-11-27 20:44:00,224.735,224.77,224.725,224.75,39800000.0
2007-11-27 20:45:00,224.76,224.77,224.73,224.745,48800000.0
2007-11-27 20:46:00,224.745,224.755,224.725,224.735,84800000.0
2007-11-27 20:47:00,224.735,224.805,224.735,224.79,69900000.0
2007-11-27 20:48:00,224.79,224.895,224.785,224.875,78500000.0
2007-11-27 20:49:00,224.875,224.915,224.805,224.83,150700000.0
2007-11-27 20:50:00,224.83,224.835,224.745,224.745,143100000.0
2007-11-27 20:51:00,224.755,224.77,224.64,224.685,310499999.0
2007-11-27 20:52:00,224.685,224.71,224.61,224.63,250500000.0
2007-11-27 20:53:00,224.63,224.655,224.62,224.625,111800000.0
2007-11-27 20:54:00,224.625,224.635,224.58,224.595,187100000.0
2007-11-27 20:55:00,224.6,224.6,224.525,224.555,160300000.0
2007-11-27 20:56:00,224.555,224.63,224.53,224.63,138800000.0
2007-11-27 20:57:00,224.63,224.655,224.58,224.63,315900000.0
2007-11-27 20:58:00,224.635,224.69,224.605,224.675,274000000.0
2007-11-27 20:59:00,224.675,224.675,224.635,224.65,252300000.0
2007-11-27 21:00:00,224.655,224.655,224.585,224.635,292100000.0
2007-11-27 21:01:00,224.635,224.715,224.575,224.685,596400000.0
2007-11-27 21:02:00,224.705,224.705,224.595,224.595,296600000.0
2007-11-27 21:03:00,224.585,224.585,224.515,224.55,278100000.0
2007-11-27 21:04:00,224.55,224.55,224.505,224.51,146600000.0
2007-11-27 21:05:00,224.505,224.56,224.485,224.53,129500000.0
2007-11-27 21:06:00,224.515,224.635,224.515,224.62,353100000.0
2007-11-27 21:07:00,224.62,224.635,224.575,224.605,382000000.0
2007-11-27 21:08:00,224.605,224.63,224.585,224.605,369800000.0
2007-11-27 21:09:00,224.595,224.605,224.455,224.475,408600000.0
2007-11-27 21:10:00,224.475,224.54,224.475,224.535,221200000.0
2007-11-27 21:11:00,224.535,224.535,224.475,224.525,229700000.0
2007-11-27 21:12:00,224.535,224.645,224.535,224.645,58400000.0
2007-11-27 21:13:00,224.645,224.7,224.645,224.695,88600000.0
2007-11-27 21:14:00,224.705,224.805,224.66,224.785,313500000.0
2007-11-27 21:15:00,224.785,224.785,224.7,224.725,176400000.0
2007-11-27 21:16:00,224.725,224.725,224.675,224.675,268000000.0
2007-11-27 21:17:00,224.675,224.72,224.65,224.655,203100000.0
2007-11-27 21:18:00,224.66,224.715,224.66,224.695,332300000.0
2007-11-27 21:19:00,224.695,224.745,224.685,224.745,203200001.0
2007-11-27 21:20:00,224.745,224.745,224.67,224.695,161500000.0
2007-11-27 21:21:00,224.695,224.775,224.69,224.73,334500000.0
2007-11-27 21:22:00,224.73,224.74,224.695,224.715,187500000.0
2007-11-27 21:23:00,224.725,224.745,224.705,224.745,290000000.0
2007-11-27 21:24:00,224.745,224.75,224.725,224.74,89900000.0
2007-11-27 21:25:00,224.745,224.825,224.695,224.695,193600000.0
2007-11-27 21:26:00,224.69,224.725,224.665,224.67,96999998.0
2007-11-27 21:27:00,224.67,224.755,224.67,224.725,199200000.0
2007-11-27 21:28:00,224.735,224.78,224.715,224.765,227100000.0
2007-11-27 21:29:00,224.77,224.78,224.72,224.72,213600000.0
2007-11-27 21:30:00,224.72,224.735,224.7,224.725,274400000.0
2007-11-27 21:31:00,224.725,224.76,224.725,224.75,52500000.0
2007-11-27 21:32:00,224.75,224.755,224.695,224.695,156900000.0
2007-11-27 21:33:00,224.695,224.72,224.63,224.665,80000000.0
2007-11-27 21:34:00,224.665,224.725,224.65,224.66,157100000.0
2007-11-27 21:35:00,224.655,224.685,224.515,224.515,268000000.0
2007-11-27 21:36:00,224.525,224.525,224.38,224.445,238900000.0
2007-11-27 21:37:00,224.45,224.45,224.35,224.37,422900000.0
2007-11-27 21:38:00,224.38,224.43,224.365,224.425,149199999.0
2007-11-27 21:39:00,224.43,224.495,224.405,224.495,90200000.0
2007-11-27 21:40:00,224.495,224.565,224.495,224.53,92800000.0
2007-11-27 21:41:00,224.525,224.535,224.435,224.49,143900000.0
2007-11-27 21:42:00,224.495,224.495,224.42,224.42,35500000.0
2007-11-27 21:43:00,224.42,224.43,224.255,224.275,222100000.0
2007-11-27 21:44:00,224.275,224.36,224.25,224.31,100200000.0
2007-11-27 21:45:00,224.32,224.495,224.29,224.465,83200000.0
2007-11-27 21:46:00,224.455,224.585,224.43,224.525,146900000.0
2007-11-27 21:47:00,224.525,224.565,224.455,224.535,94100000.0
2007-11-27 21:48:00,224.535,224.655,224.515,224.63,114400000.0
2007-11-27 21:49:00,224.63,224.64,224.56,224.56,127100000.0
2007-11-27 21:50:00,224.56,224.66,224.56,224.66,135000000.0
2007-11-27 21:51:00,224.665,224.675,224.615,224.675,80600000.0
2007-11-27 21:52:00,224.675,224.705,224.645,224.675,104600000.0
2007-11-27 21:53:00,224.675,224.675,224.52,224.535,115600000.0
2007-11-27 21:54:00,224.535,224.58,224.5,224.55,113000000.0
2007-11-27 21:55:00,224.555,224.555,224.45,224.5,170300000.0
2007-11-27 21:56:00,224.5,224.535,224.465,224.535,347599999.0
2007-11-27 21:57:00,224.535,224.625,224.52,224.575,301399999.0
2007-11-27 21:58:00,224.575,224.675,224.575,224.6,222600000.0
2007-11-27 21:59:00,224.615,224.655,224.61,224.655,218100000.0
2007-11-27 22:00:00,224.655,224.66,224.555,224.63,250600000.0
2007-11-27 22:01:00,224.63,224.695,224.595,224.62,277700000.0
2007-11-27 22:02:00,224.62,224.63,224.515,224.535,230500000.0
2007-11-27 22:03:00,224.535,224.625,224.515,224.605,183500000.0
2007-11-27 22:04:00,224.605,224.625,224.545,224.545,164600000.0
2007-11-27 22:05:00,224.545,224.595,224.53,224.565,131300000.0
2007-11-27 22:06:00,224.565,224.6,224.53,224.58,175100000.0
2007-11-27 22:07:00,224.59,224.635,224.55,224.57,154200000.0
2007-11-27 22:08:00,224.57,224.61,224.545,224.565,166700000.0
2007-11-27 22:09:00,224.565,224.565,224.5,224.53,113100000.0
2007-11-27 22:10:00,224.53,224.635,224.53,224.62,256199999.0
2007-11-27 22:11:00,224.65,224.875,224.64,224.84,71800000.0
2007-11-27 22:12:00,224.84,224.88,224.805,224.88,67900000.0
2007-11-27 22:13:00,224.88,224.905,224.82,224.845,72700000.0
2007-11-27 22:14:00,224.835,224.85,224.795,224.795,53100000.0
2007-11-27 22:15:00,224.795,224.795,224.735,224.77,22800000.0
2007-11-27 22:16:00,224.78,224.995,224.78,224.875,110300000.0
2007-11-27 22:17:00,224.865,224.95,224.84,224.865,138600000.0
2007-11-27 22:18:00,224.865,224.965,224.855,224.945,62900000.0
2007-11-27 22:19:00,224.945,225.07,224.925,225.07,49600000.0
2007-11-27 22:20:00,225.07,225.145,225.005,225.11,241600000.0
2007-11-27 22:21:00,225.115,225.175,225.045,225.05,163600000.0
2007-11-27 22:22:00,225.06,225.075,225.03,225.065,50200000.0
2007-11-27 22:23:00,225.055,225.095,225.025,225.025,166700000.0
2007-11-27 22:24:00,225.05,225.085,225.005,225.005,164600000.0
2007-11-27 22:25:00,225.015,225.015,224.945,224.955,109900000.0
2007-11-27 22:26:00,224.955,224.955,224.835,224.855,219500000.0
2007-11-27 22:27:00,224.855,224.855,224.665,224.695,91500000.0
2007-11-27 22:28:00,224.695,224.735,224.655,224.735,266500000.0
2007-11-27 22:29:00,224.735,224.815,224.705,224.785,420700000.0
2007-11-27 22:30:00,224.805,224.855,224.79,224.8,148700000.0
2007-11-27 22:31:00,224.8,224.84,224.775,224.79,73500000.0
2007-11-27 22:32:00,224.8,224.95,224.79,224.925,46900000.0
2007-11-27 22:33:00,224.92,224.94,224.85,224.89,130200000.0
2007-11-27 22:34:00,224.89,225.01,224.885,225.0,78700000.0
2007-11-27 22:35:00,225.0,225.105,225.0,225.055,165300000.0
2007-11-27 22:36:00,225.055,225.13,225.025,225.11,214500000.0
2007-11-27 22:37:00,225.11,225.15,225.05,225.13,164600000.0
2007-11-27 22:38:00,225.125,225.14,225.025,225.04,168500000.0
2007-11-27 22:39:00,225.04,225.15,225.025,225.075,98800000.0
2007-11-27 22:40:00,225.075,225.245,225.065,225.2,174000000.0
2007-11-27 22:41:00,225.205,225.205,225.125,225.13,105200000.0
2007-11-27 22:42:00,225.125,225.14,225.1,225.115,69000000.0
2007-11-27 22:43:00,225.115,225.115,225.025,225.055,83400000.0
2007-11-27 22:44:00,225.065,225.22,225.055,225.125,126300000.0
2007-11-27 22:45:00,225.125,225.14,225.07,225.14,56100000.0
2007-11-27 22:46:00,225.14,225.23,225.13,225.16,180500000.0
2007-11-27 22:47:00,225.16,225.16,225.085,225.125,158800000.0
2007-11-27 22:48:00,225.125,225.185,225.105,225.125,266200000.0
2007-11-27 22:49:00,225.125,225.185,225.095,225.17,394100001.0
2007-11-27 22:50:00,225.17,225.185,225.125,225.165,252000000.0
2007-11-27 22:51:00,225.165,225.195,225.125,225.135,88000000.0
2007-11-27 22:52:00,225.135,225.16,225.095,225.095,267200000.0
2007-11-27 22:53:00,225.095,225.115,225.035,225.055,329100000.0
2007-11-27 22:54:00,225.055,225.115,225.055,225.105,520500002.0
2007-11-27 22:55:00,225.105,225.245,225.105,225.245,161500000.0
2007-11-27 22:56:00,225.245,225.285,225.225,225.265,166300000.0
2007-11-27 22:57:00,225.265,225.265,225.205,225.215,167400001.0
2007-11-27 22:58:00,225.225,225.225,225.145,225.19,424099999.0
2007-11-27 22:59:00,225.19,225.21,225.18,225.2,49000000.0
2007-11-27 23:00:00,225.2,225.2,225.095,225.095,339400000.0
2007-11-27 23:01:00,225.095,225.115,224.995,225.005,249900000.0
2007-11-27 23:02:00,225.005,225.025,224.985,225.01,237600000.0
2007-11-27 23:03:00,225.01,225.045,225.005,225.015,332300000.0
2007-11-27 23:04:00,225.015,225.045,224.985,225.005,302100002.0
2007-11-27 23:05:00,225.005,225.045,224.995,225.025,129300000.0
2007-11-27 23:06:00,225.025,225.11,225.015,225.075,574500000.0
2007-11-27 23:07:00,225.09,225.13,225.035,225.045,483499998.0
2007-11-27 23:08:00,225.045,225.1,225.035,225.045,585999996.0
2007-11-27 23:09:00,225.045,225.075,225.025,225.055,277000000.0
2007-11-27 23:10:00,225.055,225.09,225.055,225.065,262100000.0
2007-11-27 23:11:00,225.055,225.075,225.035,225.045,576600000.0
2007-11-27 23:12:00,225.045,225.09,225.035,225.055,311900000.0
2007-11-27 23:13:00,225.065,225.065,225.045,225.06,97700000.0
2007-11-27 23:14:00,225.06,225.18,225.06,225.145,412900000.0
2007-11-27 23:15:00,225.14,225.15,225.125,225.135,203800000.0
2007-11-27 23:16:00,225.135,225.135,225.045,225.075,387100000.0
2007-11-27 23:17:00,225.07,225.125,225.07,225.125,21900000.0
2007-11-27 23:18:00,225.115,225.125,225.105,225.125,206900000.0
2007-11-27 23:19:00,225.125,225.145,225.11,225.125,397700000.0
2007-11-27 23:20:00,225.125,225.145,225.125,225.125,96800000.0
2007-11-27 23:21:00,225.125,225.23,225.125,225.16,428399999.0
2007-11-27 23:22:00,225.165,225.19,225.155,225.185,293699999.0
2007-11-27 23:23:00,225.175,225.25,225.165,225.25,133500000.0
2007-11-27 23:24:00,225.25,225.26,225.215,225.23,228200000.0
2007-11-27 23:25:00,225.24,225.255,225.205,225.245,291400000.0
2007-11-27 23:26:00,225.245,225.255,225.225,225.255,225100000.0
2007-11-27 23:27:00,225.23,225.23,225.225,225.225,56300000.0
2007-11-27 23:28:00,225.215,225.325,225.215,225.275,462000000.0
2007-11-27 23:29:00,225.285,225.46,225.285,225.385,804499995.0
2007-11-27 23:30:00,225.395,225.435,225.375,225.435,385599999.0
2007-11-27 23:31:00,225.405,225.44,225.395,225.395,380400000.0
2007-11-27 23:32:00,225.395,225.435,225.365,225.435,398300000.0
2007-11-27 23:33:00,225.425,225.465,225.42,225.435,328999999.0
2007-11-27 23:34:00,225.435,225.65,225.435,225.605,361300000.0
2007-11-27 23:35:00,225.605,225.725,225.595,225.725,491299996.0
2007-11-27 23:36:00,225.715,225.765,225.625,225.725,376400000.0
2007-11-27 23:37:00,225.725,225.785,225.675,225.695,202200000.0
2007-11-27 23:38:00,225.695,225.755,225.685,225.705,348599999.0
2007-11-27 23:39:00,225.705,225.795,225.675,225.765,254500000.0
2007-11-27 23:40:00,225.765,225.805,225.73,225.73,100500000.0
2007-11-27 23:41:00,225.76,225.76,225.675,225.695,175999998.0
2007-11-27 23:42:00,225.745,225.755,225.675,225.675,140700000.0
2007-11-27 23:43:00,225.695,225.695,225.645,225.655,74000000.0
2007-11-27 23:44:00,225.655,225.66,225.585,225.625,294299998.0
2007-11-27 23:45:00,225.625,225.65,225.585,225.65,197800000.0
2007-11-27 23:46:00,225.65,225.695,225.625,225.685,260400000.0
2007-11-27 23:47:00,225.685,225.695,225.645,225.67,285900001.0
2007-11-27 23:48:00,225.67,225.685,225.66,225.685,70500000.0
2007-11-27 23:49:00,225.675,225.675,225.62,225.655,186700000.0
2007-11-27 23:50:00,225.645,225.655,225.595,225.615,245800000.0
2007-11-27 23:51:00,225.615,225.645,225.545,225.565,149100000.0
2007-11-27 23:52:00,225.555,225.615,225.555,225.59,215100000.0
2007-11-27 23:53:00,225.59,225.59,225.51,225.525,188500000.0
2007-11-27 23:54:00,225.525,225.575,225.495,225.51,121000000.0
2007-11-27 23:55:00,225.515,225.55,225.51,225.515,152200000.0
2007-11-27 23:56:00,225.51,225.545,225.5,225.515,132600000.0
2007-11-27 23:57:00,225.515,225.515,225.42,225.44,137200000.0
2007-11-27 23:58:00,225.44,225.46,225.44,225.455,48600000.0
2007-11-27 23:59:00,225.455,225.455,225.33,225.33,111700000.0
2007-11-28 00:00:00,225.33,225.36,225.26,225.33,103800000.0
2007-11-28 00:01:00,225.33,225.35,225.29,225.29,153100000.0
2007-11-28 00:02:00,225.3,225.36,225.3,225.33,207200000.0
2007-11-28 00:03:00,225.33,225.51,225.33,225.46,266700000.0
2007-11-28 00:04:00,225.44,225.46,225.44,225.44,58400000.0
2007-11-28 00:05:00,225.44,225.48,225.34,225.38,533700000.0
2007-11-28 00:06:00,225.38,225.4,225.22,225.34,401100001.0
2007-11-28 00:07:00,225.34,225.42,225.32,225.35,419400000.0
2007-11-28 00:08:00,225.255,225.415,225.255,225.405,45700000.0
2007-11-28 00:09:00,225.405,225.405,225.395,225.405,4200000.0
2007-11-28 00:10:00,225.415,225.415,225.31,225.365,49700000.0
2007-11-28 00:11:00,225.365,225.385,225.365,225.37,94600000.0
2007-11-28 00:12:00,225.37,225.37,225.295,225.295,218200000.0
2007-11-28 00:13:00,225.29,225.305,225.22,225.3,256400000.0
2007-11-28 00:14:00,225.285,225.3,225.205,225.21,346700000.0
2007-11-28 00:15:00,225.21,225.24,225.195,225.215,203300000.0
2007-11-28 00:16:00,225.215,225.26,225.18,225.255,210900000.0
2007-11-28 00:17:00,225.255,225.26,225.215,225.215,120500000.0
2007-11-28 00:18:00,225.215,225.235,225.19,225.205,54300000.0
2007-11-28 00:19:00,225.205,225.205,225.16,225.175,57200000.0
2007-11-28 00:20:00,225.175,225.175,225.145,225.145,102000000.0
2007-11-28 00:21:00,225.145,225.145,225.095,225.115,16500000.0
2007-11-28 00:22:00,225.115,225.115,224.87,224.87,191100000.0
2007-11-28 00:23:00,224.84,224.9,224.8,224.82,308300000.0
2007-11-28 00:24:00,224.82,224.89,224.805,224.88,394200000.0
2007-11-28 00:25:00,224.88,224.89,224.83,224.89,361000000.0
2007-11-28 00:26:00,224.89,224.89,224.78,224.8,494500000.0
2007-11-28 00:27:00,224.8,224.83,224.79,224.8,482200000.0
2007-11-28 00:28:00,224.8,224.925,224.8,224.88,303700000.0
2007-11-28 00:29:00,224.925,224.995,224.925,224.975,34100000.0
2007-11-28 00:30:00,224.975,224.975,224.92,224.93,82400000.0
2007-11-28 00:31:00,224.94,224.96,224.915,224.925,86000000.0
2007-11-28 00:32:00,224.925,224.96,224.9,224.91,79400000.0
2007-11-28 00:33:00,224.91,224.925,224.87,224.88,157700000.0
2007-11-28 00:34:00,224.88,224.91,224.88,224.88,134400000.0
2007-11-28 00:35:00,224.88,224.88,224.8,224.82,77600000.0
2007-11-28 00:36:00,224.82,224.89,224.81,224.88,65700000.0
2007-11-28 00:37:00,224.88,224.93,224.88,224.89,118800000.0
2007-11-28 00:38:00,224.9,224.9,224.83,224.9,183800000.0
2007-11-28 00:39:00,224.89,224.9,224.86,224.87,169300000.0
2007-11-28 00:40:00,224.85,224.86,224.79,224.82,194200000.0
2007-11-28 00:41:00,224.83,224.84,224.8,224.82,120600000.0
2007-11-28 00:42:00,224.82,224.83,224.82,224.83,27200000.0
2007-11-28 00:43:00,224.83,224.83,224.76,224.76,115200000.0
2007-11-28 00:44:00,224.77,224.81,224.7,224.75,235900000.0
2007-11-28 00:45:00,224.76,224.78,224.74,224.78,87300000.0
2007-11-28 00:46:00,224.77,224.79,224.77,224.79,66000000.0
2007-11-28 00:47:00,224.79,224.79,224.78,224.79,17200000.0
2007-11-28 00:48:00,224.79,224.87,224.78,224.87,82400000.0
2007-11-28 00:49:00,224.88,224.9,224.86,224.9,96000000.0
2007-11-28 00:50:00,224.9,224.91,224.9,224.91,22400000.0
2007-11-28 00:51:00,224.91,224.92,224.91,224.91,10400000.0
2007-11-28 00:52:00,224.91,224.94,224.91,224.93,36000000.0
2007-11-28 00:53:00,224.94,224.95,224.94,224.95,44800000.0
2007-11-28 00:54:00,224.95,224.95,224.9,224.9,94000000.0
2007-11-28 00:55:00,224.93,224.93,224.86,224.87,172800000.0
2007-11-28 00:56:00,224.87,224.94,224.87,224.94,277700000.0
2007-11-28 00:57:00,224.94,225.08,224.93,225.03,290800000.0
2007-11-28 00:58:00,225.02,225.02,224.94,224.95,188000001.0
2007-11-28 00:59:00,224.95,224.97,224.935,224.965,104600000.0
2007-11-28 01:00:00,224.94,224.97,224.905,224.96,66500000.0
2007-11-28 01:01:00,224.97,224.97,224.95,224.95,84800000.0
2007-11-28 01:02:00,224.95,224.95,224.85,224.88,162300000.0
2007-11-28 01:03:00,224.88,224.88,224.84,224.87,91600000.0
2007-11-28 01:04:00,224.87,224.92,224.84,224.89,189000000.0
2007-11-28 01:05:00,224.89,224.89,224.85,224.87,40400000.0
2007-11-28 01:06:00,224.87,224.88,224.845,224.88,36800000.0
2007-11-28 01:07:00,224.88,224.915,224.88,224.915,26500000.0
2007-11-28 01:08:00,224.91,224.91,224.85,224.9,112900000.0
2007-11-28 01:09:00,224.9,224.92,224.89,224.9,60800000.0
2007-11-28 01:10:00,224.9,224.93,224.9,224.93,67200000.0
2007-11-28 01:11:00,224.93,224.94,224.905,224.93,49700000.0
2007-11-28 01:12:00,224.93,224.945,224.905,224.925,61100000.0
2007-11-28 01:13:00,224.925,224.93,224.92,224.93,31200000.0
2007-11-28 01:14:00,224.93,224.95,224.92,224.95,112200000.0
2007-11-28 01:15:00,224.95,225.08,224.95,225.07,248700000.0
2007-11-28 01:16:00,225.08,225.11,225.05,225.11,143400000.0
2007-11-28 01:17:00,225.11,225.14,225.08,225.08,146300000.0
2007-11-28 01:18:00,225.08,225.13,225.055,225.13,141400000.0
2007-11-28 01:19:00,225.13,225.16,225.13,225.14,125100000.0
2007-11-28 01:20:00,225.14,225.2,225.14,225.17,217900000.0
2007-11-28 01:21:00,225.2,225.2,225.16,225.19,154400000.0
2007-11-28 01:22:00,225.19,225.21,225.15,225.15,183800000.0
2007-11-28 01:23:00,225.15,225.2,225.13,225.165,87100000.0
2007-11-28 01:24:00,225.165,225.21,225.15,225.15,242500000.0
2007-11-28 01:25:00,225.15,225.165,225.105,225.105,202400000.0
2007-11-28 01:26:00,225.11,225.12,225.055,225.06,137600000.0
2007-11-28 01:27:00,225.07,225.07,224.98,224.98,128700000.0
2007-11-28 01:28:00,224.99,225.0,224.92,224.93,98200000.0
2007-11-28 01:29:00,224.94,224.95,224.92,224.92,66700000.0
2007-11-28 01:30:00,224.94,224.94,224.855,224.88,161800000.0
2007-11-28 01:31:00,224.88,224.89,224.85,224.85,58900000.0
2007-11-28 01:32:00,224.85,224.865,224.785,224.785,155900000.0
2007-11-28 01:33:00,224.785,224.81,224.785,224.8,71800000.0
2007-11-28 01:34:00,224.81,224.835,224.79,224.835,61800000.0
2007-11-28 01:35:00,224.84,224.93,224.835,224.91,163500000.0
2007-11-28 01:36:00,224.91,224.92,224.84,224.88,96400000.0
2007-11-28 01:37:00,224.88,224.895,224.825,224.825,159600000.0
2007-11-28 01:38:00,224.83,224.84,224.775,224.805,70700000.0
2007-11-28 01:39:00,224.805,224.885,224.775,224.885,60400000.0
2007-11-28 01:40:00,224.87,224.905,224.795,224.855,358000000.0
2007-11-28 01:41:00,224.85,224.86,224.81,224.835,241000000.0
2007-11-28 01:42:00,224.835,224.835,224.75,224.77,146800000.0
2007-11-28 01:43:00,224.77,224.77,224.735,224.735,114900000.0
2007-11-28 01:44:00,224.77,224.77,224.72,224.735,84800000.0
2007-11-28 01:45:00,224.75,224.755,224.72,224.75,89000000.0
2007-11-28 01:46:00,224.72,224.75,224.695,224.725,107600000.0
2007-11-28 01:47:00,224.725,224.73,224.715,224.73,87900000.0
2007-11-28 01:48:00,224.73,224.76,224.725,224.73,91300000.0
2007-11-28 01:49:00,224.73,224.75,224.705,224.75,162600000.0
2007-11-28 01:50:00,224.76,224.77,224.695,224.74,215700000.0
2007-11-28 01:51:00,224.74,224.76,224.71,224.74,122700000.0
2007-11-28 01:52:00,224.74,224.78,224.715,224.77,255300000.0
2007-11-28 01:53:00,224.75,224.83,224.75,224.825,169900000.0
2007-11-28 01:54:00,224.825,224.87,224.805,224.86,144600000.0
2007-11-28 01:55:00,224.86,224.9,224.84,224.89,140000000.0
2007-11-28 01:56:00,224.89,224.94,224.89,224.905,101800000.0
2007-11-28 01:57:00,224.905,224.96,224.905,224.95,89500000.0
2007-11-28 01:58:00,224.95,224.97,224.93,224.97,71800000.0
2007-11-28 01:59:00,224.965,224.98,224.92,224.94,143500000.0
2007-11-28 02:00:00,224.93,224.96,224.93,224.93,67900000.0
2007-11-28 02:01:00,224.93,224.97,224.93,224.95,155200000.0
2007-11-28 02:02:00,224.94,224.94,224.785,224.79,302800000.0
2007-11-28 02:03:00,224.8,224.86,224.795,224.835,156800000.0
2007-11-28 02:04:00,224.835,224.86,224.835,224.85,161500000.0
2007-11-28 02:05:00,224.85,224.86,224.83,224.85,99800000.0
2007-11-28 02:06:00,224.85,224.85,224.8,224.82,155400000.0
2007-11-28 02:07:00,224.82,224.82,224.76,224.78,265600000.0
2007-11-28 02:08:00,224.79,224.79,224.76,224.79,171800000.0
2007-11-28 02:09:00,224.79,224.795,224.77,224.78,160600000.0
2007-11-28 02:10:00,224.77,224.845,224.765,224.825,146200000.0
2007-11-28 02:11:00,224.825,224.83,224.78,224.8,273500000.0
2007-11-28 02:12:00,224.8,224.855,224.79,224.855,94600000.0
2007-11-28 02:13:00,224.855,224.9,224.825,224.9,222300000.0
2007-11-28 02:14:00,224.9,224.915,224.81,224.815,173800000.0
2007-11-28 02:15:00,224.835,224.875,224.82,224.875,99700000.0
2007-11-28 02:16:00,224.875,224.875,224.815,224.84,30000000.0
2007-11-28 02:17:00,224.84,224.855,224.8,224.82,124800000.0
2007-11-28 02:18:00,224.81,224.835,224.795,224.81,219100000.0
2007-11-28 02:19:00,224.81,224.815,224.795,224.795,157700000.0
2007-11-28 02:20:00,224.795,224.795,224.75,224.775,189300000.0
2007-11-28 02:21:00,224.79,224.825,224.775,224.815,106400000.0
2007-11-28 02:22:00,224.815,224.815,224.75,224.785,205300000.0
2007-11-28 02:23:00,224.785,224.79,224.665,224.67,259900000.0
2007-11-28 02:24:00,224.67,224.73,224.65,224.7,239200000.0
2007-11-28 02:25:00,224.7,224.7,224.565,224.565,91400000.0
2007-11-28 02:26:00,224.565,224.61,224.55,224.565,161900000.0
2007-11-28 02:27:00,224.565,224.635,224.535,224.6,199000000.0
2007-11-28 02:28:00,224.6,224.65,224.585,224.605,148000000.0
2007-11-28 02:29:00,224.595,224.6,224.54,224.58,151500000.0
2007-11-28 02:30:00,224.58,224.65,224.575,224.64,235900000.0
2007-11-28 02:31:00,224.64,224.665,224.61,224.625,112600000.0
2007-11-28 02:32:00,224.625,224.685,224.615,224.665,160300000.0
2007-11-28 02:33:00,224.665,224.685,224.635,224.64,112400000.0
2007-11-28 02:34:00,224.645,224.645,224.575,224.6,228400000.0
2007-11-28 02:35:00,224.605,224.605,224.585,224.59,50000000.0
2007-11-28 02:36:00,224.59,224.605,224.56,224.565,128400000.0
2007-11-28 02:37:00,224.565,224.595,224.535,224.565,119900000.0
2007-11-28 02:38:00,224.565,224.58,224.485,224.5,343800000.0
2007-11-28 02:39:00,224.5,224.53,224.45,224.46,348500000.0
2007-11-28 02:40:00,224.46,224.475,224.42,224.42,206100000.0
2007-11-28 02:41:00,224.42,224.445,224.39,224.43,200000000.0
2007-11-28 02:42:00,224.43,224.55,224.43,224.535,101600000.0
2007-11-28 02:43:00,224.525,224.545,224.465,224.52,188500000.0
2007-11-28 02:44:00,224.515,224.52,224.18,224.205,266800000.0
2007-11-28 02:45:00,224.205,224.265,224.205,224.23,183500000.0
2007-11-28 02:46:00,224.23,224.31,224.225,224.29,203000000.0
2007-11-28 02:47:00,224.305,224.34,224.3,224.32,404200000.0
2007-11-28 02:48:00,224.32,224.32,224.225,224.225,209500000.0
2007-11-28 02:49:00,224.23,224.335,224.175,224.315,227000000.0
2007-11-28 02:50:00,224.315,224.315,224.255,224.275,191700000.0
2007-11-28 02:51:00,224.28,224.31,224.255,224.31,194200000.0
2007-11-28 02:52:00,224.31,224.34,224.285,224.31,320900000.0
2007-11-28 02:53:00,224.31,224.38,224.31,224.355,262300000.0
2007-11-28 02:54:00,224.355,224.355,224.205,224.235,444499999.0
2007-11-28 02:55:00,224.245,224.36,224.215,224.36,417000000.0
2007-11-28 02:56:00,224.36,224.46,224.34,224.415,312200000.0
2007-11-28 02:57:00,224.415,224.44,224.39,224.39,175700000.0
2007-11-28 02:58:00,224.39,224.4,224.285,224.285,167500000.0
2007-11-28 02:59:00,224.285,224.325,224.265,224.32,190100000.0
2007-11-28 03:00:00,224.32,224.36,224.305,224.35,227300000.0
2007-11-28 03:01:00,224.35,224.36,224.275,224.275,290700000.0
2007-11-28 03:02:00,224.275,224.305,224.18,224.235,385100000.0
2007-11-28 03:03:00,224.235,224.25,224.2,224.21,113600000.0
2007-11-28 03:04:00,224.21,224.28,224.21,224.26,236800000.0
2007-11-28 03:05:00,224.27,224.3,224.255,224.29,222700000.0
2007-11-28 03:06:00,224.29,224.3,224.26,224.26,80300000.0
2007-11-28 03:07:00,224.26,224.29,224.23,224.24,226400000.0
2007-11-28 03:08:00,224.235,224.25,224.21,224.21,86400000.0
2007-11-28 03:09:00,224.21,224.22,224.2,224.22,163700000.0
2007-11-28 03:10:00,224.215,224.22,224.175,224.19,160100000.0
2007-11-28 03:11:00,224.19,224.26,224.19,224.24,123500000.0
2007-11-28 03:12:00,224.24,224.285,224.24,224.265,188600000.0
2007-11-28 03:13:00,224.27,224.31,224.265,224.295,412900000.0
2007-11-28 03:14:00,224.285,224.315,224.275,224.29,169800000.0
2007-11-28 03:15:00,224.27,224.29,224.25,224.25,197700000.0
2007-11-28 03:16:00,224.25,224.25,224.175,224.19,196800000.0
2007-11-28 03:17:00,224.19,224.19,223.97,224.035,250200000.0
2007-11-28 03:18:00,224.04,224.085,224.015,224.085,261600000.0
2007-11-28 03:19:00,224.085,224.13,224.07,224.1,209500000.0
2007-11-28 03:20:00,224.09,224.125,224.06,224.12,201900000.0
2007-11-28 03:21:00,224.11,224.275,224.1,224.26,246500000.0
2007-11-28 03:22:00,224.245,224.25,224.185,224.23,219700000.0
2007-11-28 03:23:00,224.235,224.305,224.205,224.28,444500000.0
2007-11-28 03:24:00,224.28,224.305,224.26,224.27,253400000.0
2007-11-28 03:25:00,224.27,224.3,224.25,224.27,162100000.0
2007-11-28 03:26:00,224.27,224.275,224.105,224.145,206300000.0
2007-11-28 03:27:00,224.13,224.165,224.105,224.155,313000000.0
2007-11-28 03:28:00,224.155,224.165,224.07,224.08,135700000.0
2007-11-28 03:29:00,224.08,224.125,224.06,224.1,332200000.0
2007-11-28 03:30:00,224.1,224.11,224.02,224.045,418500000.0
2007-11-28 03:31:00,224.045,224.07,224.01,224.03,575800002.0
2007-11-28 03:32:00,224.025,224.05,224.015,224.04,352000000.0
2007-11-28 03:33:00,224.04,224.125,224.03,224.09,125600000.0
2007-11-28 03:34:00,224.1,224.11,224.05,224.075,119500000.0
2007-11-28 03:35:00,224.075,224.08,223.965,224.045,135800000.0
2007-11-28 03:36:00,224.045,224.05,223.955,224.045,179200000.0
2007-11-28 03:37:00,224.05,224.14,224.05,224.11,145700000.0
2007-11-28 03:38:00,224.12,224.185,224.09,224.185,115100000.0
2007-11-28 03:39:00,224.18,224.215,224.16,224.185,218400000.0
2007-11-28 03:40:00,224.19,224.32,224.17,224.28,269600000.0
2007-11-28 03:41:00,224.275,224.34,224.26,224.34,311900000.0
2007-11-28 03:42:00,224.34,224.365,224.32,224.355,192300000.0
2007-11-28 03:43:00,224.355,224.375,224.245,224.295,190000000.0
2007-11-28 03:44:00,224.3,224.445,224.285,224.375,209700000.0
2007-11-28 03:45:00,224.375,224.445,224.36,224.4,307000000.0
2007-11-28 03:46:00,224.4,224.455,224.38,224.455,248300000.0
2007-11-28 03:47:00,224.455,224.58,224.455,224.575,286800000.0
2007-11-28 03:48:00,224.575,224.63,224.54,224.595,416000000.0
2007-11-28 03:49:00,224.595,224.675,224.595,224.665,174800000.0
2007-11-28 03:50:00,224.665,224.705,224.655,224.67,160300000.0
2007-11-28 03:51:00,224.67,224.725,224.665,224.695,92000000.0
2007-11-28 03:52:00,224.695,224.81,224.685,224.775,319400000.0
2007-11-28 03:53:00,224.79,224.825,224.78,224.805,201900000.0
2007-11-28 03:54:00,224.79,224.825,224.78,224.825,184200000.0
2007-11-28 03:55:00,224.825,224.825,224.675,224.675,184700000.0
2007-11-28 03:56:00,224.675,224.675,224.58,224.595,233000000.0
2007-11-28 03:57:00,224.595,224.595,224.45,224.53,275700000.0
2007-11-28 03:58:00,224.53,224.575,224.475,224.475,223300000.0
2007-11-28 03:59:00,224.475,224.515,224.385,224.435,158900000.0
2007-11-28 04:00:00,224.425,224.425,224.09,224.105,194300000.0
2007-11-28 04:01:00,224.105,224.225,224.06,224.075,163800000.0
2007-11-28 04:02:00,224.075,224.085,224.005,224.01,399700000.0
2007-11-28 04:03:00,224.015,224.145,223.995,224.14,274300000.0
2007-11-28 04:04:00,224.14,224.21,224.135,224.15,214000000.0
2007-11-28 04:05:00,224.15,224.2,224.15,224.2,54200000.0
2007-11-28 04:06:00,224.18,224.2,224.17,224.17,129700000.0
2007-11-28 04:07:00,224.16,224.175,224.1,224.17,131100000.0
2007-11-28 04:08:00,224.17,224.32,224.16,224.31,365000000.0
2007-11-28 04:09:00,224.31,224.36,224.3,224.34,212400000.0
2007-11-28 04:10:00,224.34,224.36,224.31,224.31,176700000.0
2007-11-28 04:11:00,224.31,224.31,224.18,224.26,162700000.0
2007-11-28 04:12:00,224.26,224.27,224.18,224.19,106100000.0
2007-11-28 04:13:00,224.19,224.27,224.19,224.27,97500000.0
2007-11-28 04:14:00,224.245,224.28,224.23,224.25,131200000.0
2007-11-28 04:15:00,224.25,224.29,224.25,224.29,123000000.0
2007-11-28 04:16:00,224.29,224.305,224.27,224.29,182200000.0
2007-11-28 04:17:00,224.29,224.29,224.265,224.28,73100000.0
2007-11-28 04:18:00,224.285,224.285,224.265,224.28,38300000.0
2007-11-28 04:19:00,224.305,224.31,224.29,224.3,165400000.0
2007-11-28 04:20:00,224.3,224.3,224.26,224.27,51600000.0
2007-11-28 04:21:00,224.265,224.27,224.25,224.255,44500000.0
2007-11-28 04:22:00,224.255,224.265,224.235,224.235,47300000.0
2007-11-28 04:23:00,224.25,224.3,224.25,224.3,96200000.0
2007-11-28 04:24:00,224.3,224.315,224.285,224.3,140400000.0
2007-11-28 04:25:00,224.3,224.305,224.28,224.305,39400000.0
2007-11-28 04:26:00,224.305,224.305,224.29,224.305,18600000.0
2007-11-28 04:27:00,224.305,224.305,224.27,224.285,24900000.0
2007-11-28 04:28:00,224.285,224.295,224.215,224.22,140100000.0
2007-11-28 04:29:00,224.225,224.245,224.205,224.205,80400000.0
2007-11-28 04:30:00,224.205,224.225,224.175,224.175,71600000.0
2007-11-28 04:31:00,224.175,224.18,224.11,224.13,155400000.0
2007-11-28 04:32:00,224.13,224.13,224.07,224.075,167800000.0
2007-11-28 04:33:00,224.075,224.085,224.04,224.075,96000000.0
2007-11-28 04:34:00,224.075,224.135,224.055,224.1,116300000.0
2007-11-28 04:35:00,224.1,224.11,224.07,224.07,453700000.0
2007-11-28 04:36:00,224.07,224.08,224.045,224.05,298000000.0
2007-11-28 04:37:00,224.05,224.075,224.015,224.025,210100000.0
2007-11-28 04:38:00,224.025,224.05,224.015,224.03,144700000.0
2007-11-28 04:39:00,224.03,224.05,224.02,224.04,168200000.0
2007-11-28 04:40:00,224.04,224.095,224.04,224.095,203200000.0
2007-11-28 04:41:00,224.095,224.115,224.095,224.105,216000000.0
2007-11-28 04:42:00,224.105,224.115,224.095,224.115,50600000.0
2007-11-28 04:43:00,224.115,224.145,224.115,224.125,28800000.0
2007-11-28 04:44:00,224.125,224.145,224.09,224.09,115500000.0
2007-11-28 04:45:00,224.09,224.095,224.05,224.055,137900000.0
2007-11-28 04:46:00,224.055,224.07,224.03,224.06,106100000.0
2007-11-28 04:47:00,224.06,224.075,223.975,223.985,206000000.0
2007-11-28 04:48:00,223.985,224.01,223.975,224.0,277600000.0
2007-11-28 04:49:00,224.0,224.02,223.96,223.97,246800000.0
2007-11-28 04:50:00,223.965,224.0,223.955,224.0,141700000.0
2007-11-28 04:51:00,224.0,224.025,223.995,224.02,75000000.0
2007-11-28 04:52:00,224.02,224.045,224.015,224.025,148700000.0
2007-11-28 04:53:00,224.025,224.025,223.98,223.99,71100000.0
2007-11-28 04:54:00,223.99,223.995,223.93,223.95,125700000.0
2007-11-28 04:55:00,223.95,223.95,223.91,223.91,280200000.0
2007-11-28 04:56:00,223.91,223.94,223.885,223.91,337200000.0
2007-11-28 04:57:00,223.905,223.93,223.845,223.895,281700000.0
2007-11-28 04:58:00,223.895,223.925,223.88,223.925,105700000.0
2007-11-28 04:59:00,223.925,223.94,223.88,223.885,117200000.0
2007-11-28 05:00:00,223.885,223.905,223.745,223.815,497200000.0
2007-11-28 05:01:00,223.815,223.835,223.775,223.81,547800000.0
2007-11-28 05:02:00,223.79,223.85,223.78,223.81,301900000.0
2007-11-28 05:03:00,223.81,223.905,223.805,223.905,195600000.0
2007-11-28 05:04:00,223.905,223.95,223.84,223.845,322800000.0
2007-11-28 05:05:00,223.845,223.92,223.845,223.895,202700000.0
2007-11-28 05:06:00,223.895,223.93,223.895,223.93,71400000.0
2007-11-28 05:07:00,223.925,223.945,223.925,223.925,112400000.0
2007-11-28 05:08:00,223.93,223.975,223.925,223.95,80500000.0
2007-11-28 05:09:00,223.96,223.96,223.95,223.96,59100000.0
2007-11-28 05:10:00,223.96,223.975,223.95,223.96,25300000.0
2007-11-28 05:11:00,223.96,223.97,223.945,223.97,43300000.0
2007-11-28 05:12:00,223.97,223.995,223.97,223.98,195500000.0
2007-11-28 05:13:00,223.985,224.08,223.98,224.07,125400000.0
2007-11-28 05:14:00,224.07,224.15,224.06,224.14,163100000.0
2007-11-28 05:15:00,224.125,224.165,224.105,224.115,338900000.0
2007-11-28 05:16:00,224.115,224.165,224.115,224.14,193600000.0
2007-11-28 05:17:00,224.13,224.15,224.12,224.14,35400000.0
2007-11-28 05:18:00,224.14,224.16,224.13,224.14,36200000.0
2007-11-28 05:19:00,224.14,224.165,224.13,224.14,157200000.0
2007-11-28 05:20:00,224.135,224.2,224.135,224.195,81800000.0
2007-11-28 05:21:00,224.19,224.22,224.185,224.185,123200000.0
2007-11-28 05:22:00,224.185,224.21,224.185,224.21,182500000.0
2007-11-28 05:23:00,224.205,224.23,224.205,224.23,176500000.0
2007-11-28 05:24:00,224.23,224.27,224.23,224.24,170500000.0
2007-11-28 05:25:00,224.24,224.24,224.185,224.205,317700000.0
2007-11-28 05:26:00,224.215,224.27,224.215,224.26,212800000.0
2007-11-28 05:27:00,224.26,224.27,224.195,224.24,119900000.0
2007-11-28 05:28:00,224.24,224.24,224.17,224.18,254800000.0
2007-11-28 05:29:00,224.19,224.225,224.18,224.225,125900000.0
2007-11-28 05:30:00,224.23,224.24,224.19,224.205,157500000.0
2007-11-28 05:31:00,224.21,224.225,224.165,224.22,124000000.0
2007-11-28 05:32:00,224.22,224.22,224.19,224.21,142400000.0
2007-11-28 05:33:00,224.21,224.23,224.2,224.21,104000000.0
2007-11-28 05:34:00,224.21,224.215,224.14,224.155,76500000.0
2007-11-28 05:35:00,224.155,224.175,224.13,224.15,55200000.0
2007-11-28 05:36:00,224.15,224.175,224.14,224.175,38400000.0
2007-11-28 05:37:00,224.175,224.175,224.0,224.0,177600000.0
2007-11-28 05:38:00,224.0,224.01,223.9,223.99,271000000.0
2007-11-28 05:39:00,224.0,224.0,223.78,223.8,241800000.0
2007-11-28 05:40:00,223.795,223.895,223.795,223.875,228600000.0
2007-11-28 05:41:00,223.875,223.885,223.785,223.805,236900000.0
2007-11-28 05:42:00,223.805,223.845,223.77,223.83,510400000.0
2007-11-28 05:43:00,223.83,223.915,223.81,223.875,288800000.0
2007-11-28 05:44:00,223.875,223.905,223.84,223.87,183300000.0
2007-11-28 05:45:00,223.87,223.905,223.85,223.85,155100000.0
2007-11-28 05:46:00,223.85,223.86,223.7,223.7,305400000.0
2007-11-28 05:47:00,223.7,223.89,223.68,223.875,289400000.0
2007-11-28 05:48:00,223.875,223.98,223.875,223.975,216800000.0
2007-11-28 05:49:00,223.98,223.98,223.745,223.755,508000000.0
2007-11-28 05:50:00,223.755,223.815,223.705,223.8,193500000.0
2007-11-28 05:51:00,223.8,223.955,223.795,223.935,312800000.0
2007-11-28 05:52:00,223.935,223.935,223.845,223.865,244600000.0
2007-11-28 05:53:00,223.865,223.865,223.83,223.83,43900000.0
2007-11-28 05:54:00,223.83,223.89,223.83,223.86,133200000.0
2007-11-28 05:55:00,223.86,223.895,223.85,223.895,139300000.0
2007-11-28 05:56:00,223.895,223.965,223.86,223.87,345700000.0
2007-11-28 05:57:00,223.87,223.91,223.85,223.865,402100000.0
2007-11-28 05:58:00,223.865,223.89,223.865,223.87,111400000.0
2007-11-28 05:59:00,223.87,223.9,223.87,223.89,168100000.0
2007-11-28 06:00:00,223.89,223.975,223.89,223.955,264500000.0
2007-11-28 06:01:00,223.955,223.995,223.945,223.955,292000000.0
2007-11-28 06:02:00,223.955,224.015,223.93,224.0,313900000.0
2007-11-28 06:03:00,224.0,224.015,223.94,223.955,276200000.0
2007-11-28 06:04:00,223.955,223.96,223.88,223.9,117900000.0
2007-11-28 06:05:00,223.88,223.95,223.86,223.945,132800000.0
2007-11-28 06:06:00,223.94,223.965,223.94,223.945,147100000.0
2007-11-28 06:07:00,223.95,223.95,223.91,223.915,138500000.0
2007-11-28 06:08:00,223.915,223.935,223.9,223.91,138400000.0
2007-11-28 06:09:00,223.91,223.925,223.825,223.85,608500000.0
2007-11-28 06:10:00,223.86,223.935,223.86,223.92,291900000.0
2007-11-28 06:11:00,223.92,223.98,223.92,223.975,164700000.0
2007-11-28 06:12:00,223.975,224.055,223.97,224.02,292300000.0
2007-11-28 06:13:00,224.02,224.04,224.005,224.04,118800000.0
2007-11-28 06:14:00,224.04,224.08,224.02,224.06,379300000.0
2007-11-28 06:15:00,224.06,224.07,224.005,224.05,256800000.0
2007-11-28 06:16:00,224.035,224.07,224.035,224.07,112900000.0
2007-11-28 06:17:00,224.055,224.14,224.04,224.13,188599999.0
2007-11-28 06:18:00,224.13,224.19,224.11,224.115,258400000.0
2007-11-28 06:19:00,224.115,224.17,224.115,224.14,209900000.0
2007-11-28 06:20:00,224.14,224.16,224.115,224.15,198800000.0
2007-11-28 06:21:00,224.15,224.21,224.12,224.185,219800000.0
2007-11-28 06:22:00,224.2,224.23,224.17,224.17,283000000.0
2007-11-28 06:23:00,224.17,224.19,224.13,224.17,177900000.0
2007-11-28 06:24:00,224.17,224.17,224.15,224.165,71100000.0
2007-11-28 06:25:00,224.165,224.185,224.135,224.14,119400000.0
2007-11-28 06:26:00,224.14,224.155,224.11,224.13,173900000.0
2007-11-28 06:27:00,224.135,224.135,224.095,224.105,171700000.0
2007-11-28 06:28:00,224.105,224.105,224.025,224.05,199100000.0
2007-11-28 06:29:00,224.05,224.08,224.05,224.08,221000000.0
2007-11-28 06:30:00,224.08,224.095,224.055,224.095,147000000.0
2007-11-28 06:31:00,224.095,224.095,224.04,224.045,165900000.0
2007-11-28 06:32:00,224.045,224.07,224.035,224.06,94100000.0
2007-11-28 06:33:00,224.06,224.075,224.055,224.055,50400000.0
2007-11-28 06:34:00,224.055,224.06,224.055,224.06,17800000.0
2007-11-28 06:35:00,224.055,224.06,224.035,224.04,172700000.0
2007-11-28 06:36:00,224.04,224.04,223.945,223.95,133700000.0
2007-11-28 06:37:00,223.96,223.97,223.945,223.95,65100000.0
2007-11-28 06:38:00,223.95,223.97,223.935,223.95,300900000.0
2007-11-28 06:39:00,223.95,223.95,223.86,223.86,127800000.0
2007-11-28 06:40:00,223.85,223.87,223.8,223.86,198700000.0
2007-11-28 06:41:00,223.845,223.89,223.845,223.87,104700000.0
2007-11-28 06:42:00,223.87,223.88,223.86,223.88,69600000.0
2007-11-28 06:43:00,223.875,223.94,223.87,223.935,159400000.0
2007-11-28 06:44:00,223.93,224.02,223.925,224.02,270300000.0
2007-11-28 06:45:00,224.02,224.02,223.99,224.015,331400000.0
2007-11-28 06:46:00,224.015,224.015,223.985,224.01,95800000.0
2007-11-28 06:47:00,224.01,224.015,223.955,223.955,122800000.0
2007-11-28 06:48:00,223.955,223.955,223.935,223.94,114000000.0
2007-11-28 06:49:00,223.94,223.97,223.92,223.97,222900000.0
2007-11-28 06:50:00,223.97,224.01,223.965,223.98,128400000.0
2007-11-28 06:51:00,223.98,223.99,223.97,223.97,7900000.0
2007-11-28 06:52:00,223.97,223.98,223.955,223.98,75500000.0
2007-11-28 06:53:00,223.98,224.05,223.98,224.045,133800000.0
2007-11-28 06:54:00,224.045,224.045,224.01,224.025,111900000.0
2007-11-28 06:55:00,224.025,224.045,224.02,224.04,89800000.0
2007-11-28 06:56:00,224.04,224.04,224.005,224.02,200200000.0
2007-11-28 06:57:00,224.02,224.06,224.01,224.03,351800000.0
2007-11-28 06:58:00,224.035,224.075,224.035,224.05,186500000.0
2007-11-28 06:59:00,224.05,224.075,224.05,224.06,87400000.0
2007-11-28 07:00:00,224.06,224.075,224.04,224.06,156200000.0
2007-11-28 07:01:00,224.065,224.07,224.055,224.065,32700000.0
2007-11-28 07:02:00,224.065,224.065,224.03,224.05,66500000.0
2007-11-28 07:03:00,224.05,224.05,223.98,224.005,142400000.0
2007-11-28 07:04:00,224.025,224.05,224.0,224.01,154000000.0
2007-11-28 07:05:00,224.01,224.035,223.995,223.995,171900000.0
2007-11-28 07:06:00,224.0,224.0,223.96,223.97,119000000.0
2007-11-28 07:07:00,223.97,224.06,223.955,224.06,193900000.0
2007-11-28 07:08:00,224.06,224.06,224.005,224.005,28800000.0
2007-11-28 07:09:00,224.005,224.01,223.98,223.98,108000000.0
2007-11-28 07:10:00,223.98,224.06,223.98,224.06,211300000.0
2007-11-28 07:11:00,224.08,224.08,224.04,224.06,25500000.0
2007-11-28 07:12:00,224.04,224.05,224.005,224.02,139500000.0
2007-11-28 07:13:00,224.01,224.06,224.01,224.05,116900000.0
2007-11-28 07:14:00,224.05,224.05,224.04,224.04,28100000.0
2007-11-28 07:15:00,224.04,224.09,224.04,224.07,32000000.0
2007-11-28 07:16:00,224.07,224.145,224.06,224.12,197700000.0
2007-11-28 07:17:00,224.11,224.12,224.08,224.1,75500000.0
2007-11-28 07:18:00,224.1,224.11,224.08,224.09,130300000.0
2007-11-28 07:19:00,224.09,224.14,224.08,224.12,102700000.0
2007-11-28 07:20:00,224.12,224.165,224.1,224.14,159700000.0
2007-11-28 07:21:00,224.14,224.16,224.105,224.115,137000000.0
2007-11-28 07:22:00,224.12,224.165,224.12,224.165,143400000.0
2007-11-28 07:23:00,224.165,224.185,224.11,224.13,187000000.0
2007-11-28 07:24:00,224.13,224.18,224.13,224.14,122700000.0
2007-11-28 07:25:00,224.14,224.22,224.13,224.18,116600000.0
2007-11-28 07:26:00,224.18,224.24,224.18,224.22,58500000.0
2007-11-28 07:27:00,224.22,224.22,224.185,224.2,32800000.0
2007-11-28 07:28:00,224.2,224.23,224.2,224.23,83300000.0
2007-11-28 07:29:00,224.23,224.33,224.21,224.33,224400000.0
2007-11-28 07:30:00,224.33,224.33,224.285,224.29,100100000.0
2007-11-28 07:31:00,224.29,224.325,224.28,224.285,392599999.0
2007-11-28 07:32:00,224.3,224.31,224.28,224.29,190000000.0
2007-11-28 07:33:00,224.29,224.29,224.22,224.22,188800000.0
2007-11-28 07:34:00,224.22,224.23,224.21,224.23,105900000.0
2007-11-28 07:35:00,224.23,224.255,224.2,224.21,61500000.0
2007-11-28 07:36:00,224.21,224.225,224.195,224.205,152300000.0
2007-11-28 07:37:00,224.205,224.215,224.105,224.145,214000000.0
2007-11-28 07:38:00,224.145,224.175,224.125,224.155,152000000.0
2007-11-28 07:39:00,224.16,224.19,224.155,224.17,72400000.0
2007-11-28 07:40:00,224.17,224.17,224.145,224.17,38800000.0
2007-11-28 07:41:00,224.17,224.19,224.17,224.17,41500000.0
2007-11-28 07:42:00,224.17,224.18,224.17,224.17,55200000.0
2007-11-28 07:43:00,224.17,224.23,224.165,224.22,115800000.0
2007-11-28 07:44:00,224.215,224.24,224.205,224.21,115900000.0
2007-11-28 07:45:00,224.21,224.32,224.21,224.28,199200000.0
2007-11-28 07:46:00,224.28,224.3,224.235,224.235,187300000.0
2007-11-28 07:47:00,224.25,224.27,224.205,224.27,127400000.0
2007-11-28 07:48:00,224.27,224.29,224.27,224.29,100400000.0
2007-11-28 07:49:00,224.29,224.315,224.275,224.31,113600000.0
2007-11-28 07:50:00,224.31,224.39,224.31,224.39,125700000.0
2007-11-28 07:51:00,224.39,224.41,224.37,224.39,125600000.0
2007-11-28 07:52:00,224.39,224.445,224.38,224.405,119700000.0
2007-11-28 07:53:00,224.405,224.41,224.375,224.375,71500000.0
2007-11-28 07:54:00,224.38,224.38,224.33,224.33,58400000.0
2007-11-28 07:55:00,224.31,224.36,224.275,224.355,128300000.0
2007-11-28 07:56:00,224.355,224.405,224.355,224.37,160100000.0
2007-11-28 07:57:00,224.37,224.37,224.295,224.33,80000000.0
2007-11-28 07:58:00,224.33,224.33,224.29,224.29,76800000.0
2007-11-28 07:59:00,224.29,224.29,224.13,224.18,168700000.0
2007-11-28 08:00:00,224.18,224.195,224.105,224.175,190000000.0
2007-11-28 08:01:00,224.175,224.195,224.09,224.09,198100000.0
2007-11-28 08:02:00,224.09,224.09,224.02,224.05,210900000.0
2007-11-28 08:03:00,224.05,224.135,224.05,224.135,199100000.0
2007-11-28 08:04:00,224.135,224.185,224.13,224.15,234600000.0
2007-11-28 08:05:00,224.15,224.15,224.1,224.11,154100000.0
2007-11-28 08:06:00,224.11,224.125,224.08,224.08,230400000.0
2007-11-28 08:07:00,224.08,224.135,224.08,224.115,197500000.0
2007-11-28 08:08:00,224.115,224.17,224.115,224.16,93900000.0
2007-11-28 08:09:00,224.16,224.16,224.11,224.16,169600000.0
2007-11-28 08:10:00,224.16,224.175,224.15,224.175,120800000.0
2007-11-28 08:11:00,224.175,224.2,224.175,224.2,111200000.0
2007-11-28 08:12:00,224.2,224.2,224.17,224.18,61700000.0
2007-11-28 08:13:00,224.18,224.26,224.18,224.19,179100000.0
2007-11-28 08:14:00,224.2,224.615,224.195,224.515,442700000.0
2007-11-28 08:15:00,224.515,224.525,224.41,224.425,208200000.0
2007-11-28 08:16:00,224.43,224.445,224.355,224.385,296200000.0
2007-11-28 08:17:00,224.39,224.4,224.31,224.31,337300000.0
2007-11-28 08:18:00,224.31,224.365,224.285,224.365,345700000.0
2007-11-28 08:19:00,224.365,224.525,224.365,224.495,291700000.0
2007-11-28 08:20:00,224.495,224.635,224.485,224.58,389700000.0
2007-11-28 08:21:00,224.58,224.6,224.54,224.595,366000000.0
2007-11-28 08:22:00,224.585,224.615,224.56,224.575,206500000.0
2007-11-28 08:23:00,224.575,224.575,224.46,224.46,160800000.0
2007-11-28 08:24:00,224.47,224.485,224.395,224.47,288400000.0
2007-11-28 08:25:00,224.47,224.59,224.47,224.575,368700000.0
2007-11-28 08:26:00,224.575,224.595,224.555,224.58,172300000.0
2007-11-28 08:27:00,224.58,224.735,224.58,224.735,338600000.0
2007-11-28 08:28:00,224.735,224.79,224.63,224.655,310600000.0
2007-11-28 08:29:00,224.66,224.68,224.61,224.61,215500000.0
2007-11-28 08:30:00,224.61,224.63,224.585,224.61,239300000.0
2007-11-28 08:31:00,224.61,224.675,224.59,224.655,259100000.0
2007-11-28 08:32:00,224.655,224.655,224.6,224.61,270200000.0
2007-11-28 08:33:00,224.61,224.62,224.575,224.59,149000000.0
2007-11-28 08:34:00,224.59,224.595,224.48,224.49,233400000.0
2007-11-28 08:35:00,224.48,224.49,224.465,224.47,87600000.0
2007-11-28 08:36:00,224.485,224.495,224.45,224.495,86200000.0
2007-11-28 08:37:00,224.495,224.575,224.495,224.545,189800000.0
2007-11-28 08:38:00,224.545,224.555,224.47,224.485,135300000.0
2007-11-28 08:39:00,224.475,224.485,224.425,224.425,99800000.0
2007-11-28 08:40:00,224.425,224.455,224.41,224.445,102300000.0
2007-11-28 08:41:00,224.445,224.525,224.445,224.515,206300000.0
2007-11-28 08:42:00,224.515,224.525,224.46,224.485,102800000.0
2007-11-28 08:43:00,224.485,224.495,224.435,224.445,147400000.0
2007-11-28 08:44:00,224.445,224.445,224.375,224.375,160000000.0
2007-11-28 08:45:00,224.375,224.4,224.37,224.395,110700000.0
2007-11-28 08:46:00,224.395,224.475,224.38,224.42,366799998.0
2007-11-28 08:47:00,224.42,224.425,224.385,224.385,80600000.0
2007-11-28 08:48:00,224.385,224.405,224.335,224.345,330899996.0
2007-11-28 08:49:00,224.325,224.37,224.28,224.34,467799999.0
2007-11-28 08:50:00,224.34,224.365,224.31,224.355,154000000.0
2007-11-28 08:51:00,224.355,224.355,224.2,224.2,452700000.0
2007-11-28 08:52:00,224.195,224.225,224.17,224.18,391500000.0
2007-11-28 08:53:00,224.18,224.195,224.125,224.145,290500000.0
2007-11-28 08:54:00,224.145,224.16,224.125,224.13,157600000.0
2007-11-28 08:55:00,224.13,224.185,224.13,224.165,160200000.0
2007-11-28 08:56:00,224.17,224.21,224.165,224.185,222200000.0
2007-11-28 08:57:00,224.185,224.235,224.165,224.235,198300000.0
2007-11-28 08:58:00,224.235,224.235,224.205,224.205,73600000.0
2007-11-28 08:59:00,224.205,224.285,224.2,224.285,439499998.0
2007-11-28 09:00:00,224.285,224.285,224.215,224.215,308000000.0
2007-11-28 09:01:00,224.215,224.225,224.185,224.195,121800000.0
2007-11-28 09:02:00,224.195,224.225,224.19,224.2,125200000.0
2007-11-28 09:03:00,224.2,224.245,224.2,224.235,237400001.0
2007-11-28 09:04:00,224.235,224.255,224.23,224.23,69000000.0
2007-11-28 09:05:00,224.235,224.25,224.225,224.245,127900000.0
2007-11-28 09:06:00,224.245,224.265,224.245,224.25,89400000.0
2007-11-28 09:07:00,224.25,224.255,224.235,224.255,25700000.0
2007-11-28 09:08:00,224.255,224.255,224.21,224.215,82600000.0
2007-11-28 09:09:00,224.22,224.225,224.19,224.19,105300000.0
2007-11-28 09:10:00,224.19,224.21,224.175,224.195,145600000.0
2007-11-28 09:11:00,224.2,224.21,224.18,224.19,108900000.0
2007-11-28 09:12:00,224.18,224.2,224.13,224.13,141700000.0
2007-11-28 09:13:00,224.13,224.145,224.115,224.115,117200000.0
2007-11-28 09:14:00,224.115,224.165,224.045,224.06,280000000.0
2007-11-28 09:15:00,224.045,224.075,224.045,224.05,232600000.0
2007-11-28 09:16:00,224.05,224.06,224.04,224.05,99700000.0
2007-11-28 09:17:00,224.05,224.05,223.98,223.99,487740000.0
2007-11-28 09:18:00,223.985,223.985,223.845,223.875,435255000.0
2007-11-28 09:19:00,223.875,224.04,223.875,224.015,659300000.0
2007-11-28 09:20:00,224.035,224.085,223.995,223.995,243300000.0
2007-11-28 09:21:00,223.995,224.005,223.965,223.975,464200000.0
2007-11-28 09:22:00,223.985,224.035,223.965,224.015,485000000.0
2007-11-28 09:23:00,224.015,224.045,223.995,224.02,450400000.0
2007-11-28 09:24:00,224.025,224.135,223.995,224.13,328321080.0
2007-11-28 09:25:00,224.15,224.185,224.105,224.17,409800000.0
2007-11-28 09:26:00,224.17,224.235,224.125,224.145,718100005.0
2007-11-28 09:27:00,224.155,224.165,224.075,224.105,654199999.0
2007-11-28 09:28:00,224.115,224.115,224.065,224.095,285700000.0
2007-11-28 09:29:00,224.085,224.105,224.065,224.085,307800000.0
2007-11-28 09:30:00,224.085,224.125,224.055,224.125,656700000.0
2007-11-28 09:31:00,224.125,224.185,224.095,224.185,392600000.0
2007-11-28 09:32:00,224.185,224.185,224.025,224.085,742700000.0
2007-11-28 09:33:00,224.085,224.115,224.005,224.05,502800000.0
2007-11-28 09:34:00,224.055,224.125,224.035,224.125,643399999.0
2007-11-28 09:35:00,224.125,224.125,223.965,224.055,493399999.0
2007-11-28 09:36:00,224.055,224.175,224.055,224.125,470300000.0
2007-11-28 09:37:00,224.12,224.125,224.045,224.095,581400002.0
2007-11-28 09:38:00,224.085,224.135,224.085,224.095,577299999.0
2007-11-28 09:39:00,224.095,224.215,224.085,224.205,796299996.0
2007-11-28 09:40:00,224.205,224.205,224.125,224.145,599600000.0
2007-11-28 09:41:00,224.135,224.165,224.085,224.145,395900000.0
2007-11-28 09:42:00,224.155,224.225,224.125,224.135,512100000.0
2007-11-28 09:43:00,224.135,224.135,223.895,223.935,412600000.0
2007-11-28 09:44:00,223.93,224.105,223.93,224.045,670300000.0
2007-11-28 09:45:00,224.035,224.115,223.975,224.095,753900000.0
2007-11-28 09:46:00,224.085,224.155,224.065,224.135,819600000.0
2007-11-28 09:47:00,224.135,224.225,224.135,224.175,528500000.0
2007-11-28 09:48:00,224.185,224.185,224.045,224.075,774500000.0
2007-11-28 09:49:00,224.065,224.115,224.045,224.075,589500000.0
2007-11-28 09:50:00,224.085,224.205,224.065,224.195,855300000.0
2007-11-28 09:51:00,224.195,224.195,224.095,224.095,281200000.0
2007-11-28 09:52:00,224.095,224.15,224.065,224.135,712900004.0
2007-11-28 09:53:00,224.145,224.175,224.09,224.125,507400000.0
2007-11-28 09:54:00,224.125,224.175,224.115,224.125,351900000.0
2007-11-28 09:55:00,224.125,224.175,224.095,224.095,505900000.0
2007-11-28 09:56:00,224.095,224.145,224.035,224.035,521400000.0
2007-11-28 09:57:00,224.035,224.085,223.995,224.065,480999997.0
2007-11-28 09:58:00,224.065,224.115,224.05,224.055,395700000.0
2007-11-28 09:59:00,224.055,224.075,224.005,224.07,235200000.0
2007-11-28 10:00:00,224.065,224.095,224.005,224.005,419600000.0
2007-11-28 10:01:00,224.005,224.045,223.995,224.005,306900000.0
2007-11-28 10:02:00,224.025,224.035,223.905,223.915,391800000.0
2007-11-28 10:03:00,223.905,223.925,223.795,223.855,777900003.0
2007-11-28 10:04:00,223.855,223.91,223.845,223.865,743000000.0
2007-11-28 10:05:00,223.86,223.945,223.86,223.925,504600000.0
2007-11-28 10:06:00,223.925,223.925,223.865,223.875,766599998.0
2007-11-28 10:07:00,223.865,223.945,223.855,223.935,670500000.0
2007-11-28 10:08:00,223.935,223.975,223.865,223.955,692300001.0
2007-11-28 10:09:00,223.96,223.975,223.935,223.965,187900000.0
2007-11-28 10:10:00,223.96,223.96,223.935,223.945,501600001.0
2007-11-28 10:11:00,223.955,224.075,223.95,224.045,530700000.0
2007-11-28 10:12:00,224.045,224.07,223.995,224.02,345600003.0
2007-11-28 10:13:00,224.02,224.065,224.02,224.025,609200000.0
2007-11-28 10:14:00,224.025,224.125,224.025,224.12,526000001.0
2007-11-28 10:15:00,224.12,224.165,224.085,224.125,376900000.0
2007-11-28 10:16:00,224.125,224.215,224.065,224.155,723000004.0
2007-11-28 10:17:00,224.155,224.155,224.005,224.105,650000002.0
2007-11-28 10:18:00,224.105,224.105,223.975,223.975,389200000.0
2007-11-28 10:19:00,223.985,223.995,223.965,223.995,570300000.0
2007-11-28 10:20:00,223.995,224.045,223.955,224.005,665600000.0
2007-11-28 10:21:00,224.005,224.015,223.925,224.005,620900000.0
2007-11-28 10:22:00,224.015,224.185,224.005,224.175,774200001.0
2007-11-28 10:23:00,224.175,224.175,224.055,224.115,552300000.0
2007-11-28 10:24:00,224.105,224.165,224.08,224.165,595000000.0
2007-11-28 10:25:00,224.15,224.245,224.145,224.175,403300001.0
2007-11-28 10:26:00,224.175,224.255,224.135,224.205,370600000.0
2007-11-28 10:27:00,224.195,224.235,224.155,224.155,97400000.0
2007-11-28 10:28:00,224.155,224.215,224.115,224.155,267500000.0
2007-11-28 10:29:00,224.155,224.225,224.135,224.225,467600000.0
2007-11-28 10:30:00,224.21,224.265,224.175,224.185,252700000.0
2007-11-28 10:31:00,224.185,224.225,224.155,224.16,490100000.0
2007-11-28 10:32:00,224.155,224.225,224.105,224.125,630100000.0
2007-11-28 10:33:00,224.125,224.255,224.105,224.205,562700000.0
2007-11-28 10:34:00,224.205,224.215,224.125,224.125,747899999.0
2007-11-28 10:35:00,224.125,224.265,224.035,224.255,448000000.0
2007-11-28 10:36:00,224.26,224.465,224.235,224.345,608499998.0
2007-11-28 10:37:00,224.35,224.405,224.315,224.345,769099998.0
2007-11-28 10:38:00,224.345,224.4,224.345,224.365,271000000.0
2007-11-28 10:39:00,224.365,224.52,224.365,224.52,681600001.0
2007-11-28 10:40:00,224.52,224.565,224.385,224.405,598400000.0
2007-11-28 10:41:00,224.405,224.425,224.325,224.405,680600000.0
2007-11-28 10:42:00,224.405,224.635,224.395,224.545,362000000.0
2007-11-28 10:43:00,224.545,224.695,224.545,224.685,412100000.0
2007-11-28 10:44:00,224.685,224.685,224.5,224.52,353800000.0
2007-11-28 10:45:00,224.545,224.565,224.455,224.465,444500000.0
2007-11-28 10:46:00,224.465,224.645,224.465,224.625,387700000.0
2007-11-28 10:47:00,224.625,224.655,224.585,224.595,406800000.0
2007-11-28 10:48:00,224.58,224.615,224.555,224.585,482400000.0
2007-11-28 10:49:00,224.585,224.615,224.525,224.605,351800000.0
2007-11-28 10:50:00,224.595,224.805,224.565,224.795,441500000.0
2007-11-28 10:51:00,224.795,225.16,224.76,225.16,413000000.0
2007-11-28 10:52:00,225.155,225.215,225.04,225.04,346100000.0
2007-11-28 10:53:00,225.04,225.045,224.865,224.865,270000000.0
2007-11-28 10:54:00,224.865,224.915,224.755,224.845,344700000.0
2007-11-28 10:55:00,224.865,224.915,224.835,224.905,342800000.0
2007-11-28 10:56:00,224.895,224.895,224.745,224.795,314900000.0
2007-11-28 10:57:00,224.795,224.795,224.585,224.645,482000000.0
2007-11-28 10:58:00,224.645,224.685,224.425,224.465,565200000.0
2007-11-28 10:59:00,224.475,224.595,224.475,224.595,396500000.0
2007-11-28 11:00:00,224.59,224.825,224.58,224.805,350200000.0
2007-11-28 11:01:00,224.805,224.885,224.725,224.865,564899999.0
2007-11-28 11:02:00,224.865,224.905,224.795,224.89,720400001.0
2007-11-28 11:03:00,224.89,224.955,224.845,224.935,536100001.0
2007-11-28 11:04:00,224.935,224.965,224.895,224.945,656699999.0
2007-11-28 11:05:00,224.925,224.975,224.755,224.765,986700000.0
2007-11-28 11:06:00,224.755,224.865,224.755,224.845,507700000.0
2007-11-28 11:07:00,224.845,224.855,224.725,224.755,584400000.0
2007-11-28 11:08:00,224.755,224.775,224.655,224.665,365500000.0
2007-11-28 11:09:00,224.655,224.765,224.645,224.71,710900000.0
2007-11-28 11:10:00,224.715,224.765,224.705,224.71,656800000.0
2007-11-28 11:11:00,224.715,224.72,224.585,224.595,447000000.0
2007-11-28 11:12:00,224.595,224.665,224.575,224.665,342600000.0
2007-11-28 11:13:00,224.655,224.655,224.55,224.555,662799999.0
2007-11-28 11:14:00,224.565,224.61,224.545,224.585,408700001.0
2007-11-28 11:15:00,224.575,224.61,224.555,224.61,348300000.0
2007-11-28 11:16:00,224.6,224.615,224.555,224.56,420600000.0
2007-11-28 11:17:00,224.555,224.715,224.535,224.615,591100000.0
2007-11-28 11:18:00,224.615,224.635,224.565,224.585,370900000.0
2007-11-28 11:19:00,224.585,224.585,224.405,224.525,616299999.0
2007-11-28 11:20:00,224.515,224.58,224.485,224.545,265200000.0
2007-11-28 11:21:00,224.55,224.555,224.405,224.41,203800000.0
2007-11-28 11:22:00,224.395,224.41,224.325,224.385,447700000.0
2007-11-28 11:23:00,224.375,224.485,224.375,224.485,806799996.0
2007-11-28 11:24:00,224.485,224.565,224.455,224.555,853799999.0
2007-11-28 11:25:00,224.575,224.63,224.56,224.615,623899999.0
2007-11-28 11:26:00,224.615,224.735,224.605,224.7,521600000.0
2007-11-28 11:27:00,224.695,224.77,224.555,224.565,471000000.0
2007-11-28 11:28:00,224.56,224.63,224.535,224.6,481100000.0
2007-11-28 11:29:00,224.585,224.635,224.485,224.605,555600000.0
2007-11-28 11:30:00,224.605,224.705,224.605,224.665,588500000.0
2007-11-28 11:31:00,224.645,224.735,224.645,224.66,474900001.0
2007-11-28 11:32:00,224.66,224.685,224.625,224.655,382399995.0
2007-11-28 11:33:00,224.655,224.685,224.62,224.63,561500000.0
2007-11-28 11:34:00,224.63,224.685,224.605,224.625,571899998.0
2007-11-28 11:35:00,224.645,224.665,224.595,224.605,451900000.0
2007-11-28 11:36:00,224.615,224.645,224.565,224.565,354900000.0
2007-11-28 11:37:00,224.575,224.805,224.575,224.745,277500000.0
2007-11-28 11:38:00,224.745,224.83,224.725,224.785,209200000.0
2007-11-28 11:39:00,224.785,224.785,224.745,224.775,377600000.0
2007-11-28 11:40:00,224.775,224.81,224.715,224.8,538800000.0
2007-11-28 11:41:00,224.8,224.845,224.745,224.795,214600000.0
2007-11-28 11:42:00,224.78,224.815,224.625,224.635,580299999.0
2007-11-28 11:43:00,224.635,224.645,224.535,224.555,316000000.0
2007-11-28 11:44:00,224.565,224.595,224.49,224.535,308800000.0
2007-11-28 11:45:00,224.535,224.535,224.49,224.495,507800000.0
2007-11-28 11:46:00,224.515,224.58,224.465,224.485,264800000.0
2007-11-28 11:47:00,224.485,224.515,224.425,224.435,530099999.0
2007-11-28 11:48:00,224.415,224.535,224.415,224.53,479400000.0
2007-11-28 11:49:00,224.53,224.53,224.475,224.5,239100000.0
2007-11-28 11:50:00,224.495,224.495,224.395,224.435,561500000.0
2007-11-28 11:51:00,224.435,224.525,224.435,224.52,665300001.0
2007-11-28 11:52:00,224.52,224.575,224.495,224.525,480400000.0
2007-11-28 11:53:00,224.535,224.535,224.405,224.415,361600000.0
2007-11-28 11:54:00,224.415,224.425,224.315,224.405,364700000.0
2007-11-28 11:55:00,224.405,224.455,224.405,224.435,330800000.0
2007-11-28 11:56:00,224.435,224.685,224.435,224.605,457800000.0
2007-11-28 11:57:00,224.61,224.66,224.59,224.66,115500000.0
2007-11-28 11:58:00,224.66,224.68,224.535,224.555,395100000.0
2007-11-28 11:59:00,224.555,224.605,224.555,224.585,197200000.0
2007-11-28 12:00:00,224.585,224.695,224.575,224.665,377300000.0
2007-11-28 12:01:00,224.665,224.675,224.57,224.585,271300000.0
2007-11-28 12:02:00,224.585,224.63,224.575,224.615,215100000.0
2007-11-28 12:03:00,224.605,224.645,224.605,224.63,134800000.0
2007-11-28 12:04:00,224.63,224.655,224.61,224.64,253700000.0
2007-11-28 12:05:00,224.65,224.715,224.645,224.715,186100000.0
2007-11-28 12:06:00,224.715,224.715,224.665,224.695,305700000.0
2007-11-28 12:07:00,224.695,224.755,224.695,224.705,309400000.0
2007-11-28 12:08:00,224.705,224.735,224.705,224.735,198300000.0
2007-11-28 12:09:00,224.715,224.74,224.685,224.73,321400000.0
2007-11-28 12:10:00,224.73,224.755,224.715,224.755,220200000.0
2007-11-28 12:11:00,224.755,224.825,224.735,224.81,286200000.0
2007-11-28 12:12:00,224.81,224.91,224.81,224.895,633100000.0
2007-11-28 12:13:00,224.895,224.905,224.86,224.87,469200000.0
2007-11-28 12:14:00,224.87,224.895,224.845,224.845,225200000.0
2007-11-28 12:15:00,224.84,224.85,224.755,224.805,381200000.0
2007-11-28 12:16:00,224.805,224.835,224.805,224.815,240300000.0
2007-11-28 12:17:00,224.825,224.825,224.785,224.795,88300000.0
2007-11-28 12:18:00,224.795,224.795,224.735,224.755,237700000.0
2007-11-28 12:19:00,224.755,224.775,224.655,224.655,362500000.0
2007-11-28 12:20:00,224.655,224.67,224.635,224.665,263100000.0
2007-11-28 12:21:00,224.665,224.775,224.665,224.775,213700000.0
2007-11-28 12:22:00,224.775,224.775,224.72,224.725,206600000.0
2007-11-28 12:23:00,224.725,224.735,224.7,224.725,228900000.0
2007-11-28 12:24:00,224.725,224.845,224.725,224.82,324500000.0
2007-11-28 12:25:00,224.825,224.845,224.815,224.815,148300000.0
2007-11-28 12:26:00,224.815,224.855,224.795,224.835,264900000.0
2007-11-28 12:27:00,224.835,224.835,224.805,224.805,153300000.0
2007-11-28 12:28:00,224.805,224.85,224.775,224.805,519700000.0
2007-11-28 12:29:00,224.805,224.815,224.725,224.74,409000000.0
2007-11-28 12:30:00,224.745,224.755,224.725,224.745,213400000.0
2007-11-28 12:31:00,224.75,224.845,224.74,224.835,285300000.0
2007-11-28 12:32:00,224.84,224.955,224.825,224.925,460200000.0
2007-11-28 12:33:00,224.925,224.935,224.875,224.905,414500000.0
2007-11-28 12:34:00,224.905,224.955,224.895,224.955,221100000.0
2007-11-28 12:35:00,224.955,224.985,224.915,224.915,360700000.0
2007-11-28 12:36:00,224.92,224.935,224.875,224.895,496200000.0
2007-11-28 12:37:00,224.905,224.905,224.795,224.795,520500000.0
2007-11-28 12:38:00,224.795,224.845,224.71,224.775,421000000.0
2007-11-28 12:39:00,224.775,224.81,224.735,224.81,405900000.0
2007-11-28 12:40:00,224.82,224.995,224.81,224.965,273700000.0
2007-11-28 12:41:00,224.97,224.975,224.835,224.91,343800000.0
2007-11-28 12:42:00,224.905,224.95,224.845,224.845,479600001.0
2007-11-28 12:43:00,224.855,224.9,224.84,224.89,275900000.0
2007-11-28 12:44:00,224.89,224.89,224.765,224.785,408200000.0
2007-11-28 12:45:00,224.775,224.785,224.695,224.75,336000000.0
2007-11-28 12:46:00,224.755,224.8,224.665,224.735,495600000.0
2007-11-28 12:47:00,224.735,224.74,224.635,224.645,368400000.0
2007-11-28 12:48:00,224.645,224.655,224.595,224.63,313000000.0
2007-11-28 12:49:00,224.63,224.65,224.6,224.645,533500000.0
2007-11-28 12:50:00,224.645,224.785,224.645,224.775,448700000.0
2007-11-28 12:51:00,224.775,224.845,224.74,224.765,482800000.0
2007-11-28 12:52:00,224.765,224.805,224.705,224.745,535300000.0
2007-11-28 12:53:00,224.745,224.855,224.73,224.84,560900000.0
2007-11-28 12:54:00,224.845,224.895,224.795,224.795,384100000.0
2007-11-28 12:55:00,224.805,224.825,224.8,224.825,268400000.0
2007-11-28 12:56:00,224.845,224.935,224.845,224.865,328700000.0
2007-11-28 12:57:00,224.865,224.955,224.865,224.955,236700000.0
2007-11-28 12:58:00,224.955,225.145,224.935,225.135,299900000.0
2007-11-28 12:59:00,225.13,225.215,225.13,225.165,438400000.0
2007-11-28 13:00:00,225.17,225.33,225.165,225.245,932000000.0
2007-11-28 13:01:00,225.245,225.285,225.195,225.235,656100000.0
2007-11-28 13:02:00,225.245,225.3,225.185,225.26,578400000.0
2007-11-28 13:03:00,225.265,225.385,225.26,225.34,549700000.0
2007-11-28 13:04:00,225.35,225.415,225.35,225.39,565800000.0
2007-11-28 13:05:00,225.385,225.4,225.32,225.355,524300000.0
2007-11-28 13:06:00,225.355,225.365,225.255,225.265,497800000.0
2007-11-28 13:07:00,225.265,225.315,225.225,225.305,470985400.0
2007-11-28 13:08:00,225.305,225.375,225.3,225.35,444000000.0
2007-11-28 13:09:00,225.355,225.375,225.33,225.335,330400000.0
2007-11-28 13:10:00,225.335,225.415,225.335,225.405,482500000.0
2007-11-28 13:11:00,225.41,225.435,225.385,225.415,283800000.0
2007-11-28 13:12:00,225.415,225.445,225.385,225.42,243800000.0
2007-11-28 13:13:00,225.43,225.455,225.395,225.42,361600000.0
2007-11-28 13:14:00,225.42,225.56,225.4,225.535,278200001.0
2007-11-28 13:15:00,225.535,225.59,225.515,225.585,309400000.0
2007-11-28 13:16:00,225.59,225.635,225.525,225.635,471000000.0
2007-11-28 13:17:00,225.635,225.665,225.605,225.62,323700000.0
2007-11-28 13:18:00,225.615,225.62,225.54,225.54,358800000.0
2007-11-28 13:19:00,225.545,225.565,225.52,225.535,216600000.0
2007-11-28 13:20:00,225.54,225.645,225.535,225.64,230400000.0
2007-11-28 13:21:00,225.64,225.655,225.6,225.645,202800000.0
2007-11-28 13:22:00,225.645,225.745,225.62,225.745,196200000.0
2007-11-28 13:23:00,225.745,225.805,225.67,225.705,439700001.0
2007-11-28 13:24:00,225.7,225.82,225.7,225.785,305500000.0
2007-11-28 13:25:00,225.785,225.825,225.775,225.775,454700000.0
2007-11-28 13:26:00,225.775,225.915,225.755,225.905,363300000.0
2007-11-28 13:27:00,225.905,225.915,225.795,225.795,526400000.0
2007-11-28 13:28:00,225.795,225.815,225.745,225.815,579400000.0
2007-11-28 13:29:00,225.815,225.815,225.765,225.78,345400000.0
2007-11-28 13:30:00,225.78,225.95,225.78,225.95,641900000.0
2007-11-28 13:31:00,225.945,226.245,225.94,226.21,438000000.0
2007-11-28 13:32:00,226.205,226.495,226.155,226.445,414899999.0
2007-11-28 13:33:00,226.445,226.485,226.345,226.385,519500000.0
2007-11-28 13:34:00,226.385,226.475,226.295,226.325,428800000.0
2007-11-28 13:35:00,226.33,226.335,226.22,226.245,376800000.0
2007-11-28 13:36:00,226.245,226.245,226.075,226.155,387900000.0
2007-11-28 13:37:00,226.155,226.18,226.115,226.145,403600000.0
2007-11-28 13:38:00,226.145,226.155,226.075,226.105,393800000.0
2007-11-28 13:39:00,226.105,226.155,226.085,226.155,467600000.0
2007-11-28 13:40:00,226.155,226.28,226.115,226.215,234500000.0
2007-11-28 13:41:00,226.21,226.305,226.205,226.28,266600000.0
2007-11-28 13:42:00,226.285,226.445,226.28,226.425,438200000.0
2007-11-28 13:43:00,226.425,226.745,226.425,226.725,339700000.0
2007-11-28 13:44:00,226.745,226.75,226.59,226.595,283600000.0
2007-11-28 13:45:00,226.605,226.725,226.56,226.72,279600000.0
2007-11-28 13:46:00,226.72,226.735,226.575,226.575,192000000.0
2007-11-28 13:47:00,226.575,226.65,226.515,226.645,314000000.0
2007-11-28 13:48:00,226.645,226.705,226.615,226.68,312100000.0
2007-11-28 13:49:00,226.675,226.71,226.505,226.525,364600000.0
2007-11-28 13:50:00,226.525,226.535,226.325,226.405,200300000.0
2007-11-28 13:51:00,226.415,226.495,226.32,226.455,323000000.0
2007-11-28 13:52:00,226.455,226.5,226.385,226.42,265700000.0
2007-11-28 13:53:00,226.42,226.505,226.345,226.485,407600000.0
2007-11-28 13:54:00,226.485,226.515,226.435,226.445,282300000.0
2007-11-28 13:55:00,226.465,226.495,226.44,226.49,353200000.0
2007-11-28 13:56:00,226.495,226.56,226.48,226.545,185500000.0
2007-11-28 13:57:00,226.545,226.555,226.44,226.525,382300000.0
2007-11-28 13:58:00,226.53,226.605,226.485,226.505,336700000.0
2007-11-28 13:59:00,226.505,226.555,226.455,226.465,229857700.0
2007-11-28 14:00:00,226.47,226.595,226.455,226.57,288200000.0
2007-11-28 14:01:00,226.575,226.59,226.495,226.515,313700000.0
2007-11-28 14:02:00,226.515,226.515,226.395,226.415,330600000.0
2007-11-28 14:03:00,226.405,226.425,226.36,226.365,394300000.0
2007-11-28 14:04:00,226.36,226.405,226.34,226.375,471400000.0
2007-11-28 14:05:00,226.375,226.405,226.34,226.355,213700000.0
2007-11-28 14:06:00,226.355,226.395,226.335,226.375,409400001.0
2007-11-28 14:07:00,226.375,226.375,226.315,226.315,414600000.0
2007-11-28 14:08:00,226.315,226.425,226.315,226.355,490500000.0
2007-11-28 14:09:00,226.365,226.365,226.295,226.345,208100000.0
2007-11-28 14:10:00,226.345,226.405,226.305,226.325,266300000.0
2007-11-28 14:11:00,226.325,226.395,226.325,226.385,271700000.0
2007-11-28 14:12:00,226.385,226.415,226.375,226.405,376500000.0
2007-11-28 14:13:00,226.405,226.435,226.385,226.395,340900000.0
2007-11-28 14:14:00,226.385,226.395,226.305,226.345,298200000.0
2007-11-28 14:15:00,226.325,226.35,226.295,226.305,279100000.0
2007-11-28 14:16:00,226.295,226.325,226.275,226.325,442000000.0
2007-11-28 14:17:00,226.335,226.375,226.33,226.375,143700000.0
2007-11-28 14:18:00,226.385,226.41,226.33,226.355,273300000.0
2007-11-28 14:19:00,226.35,226.405,226.335,226.405,163800000.0
2007-11-28 14:20:00,226.405,226.455,226.37,226.39,571800002.0
2007-11-28 14:21:00,226.39,226.395,226.355,226.385,272500000.0
2007-11-28 14:22:00,226.39,226.425,226.355,226.36,328000000.0
2007-11-28 14:23:00,226.36,226.395,226.345,226.365,358700000.0
2007-11-28 14:24:00,226.365,226.385,226.345,226.365,392800000.0
2007-11-28 14:25:00,226.365,226.5,226.365,226.47,165200000.0
2007-11-28 14:26:00,226.47,226.545,226.46,226.495,353600000.0
2007-11-28 14:27:00,226.485,226.625,226.485,226.585,405800001.0
2007-11-28 14:28:00,226.595,226.645,226.575,226.59,423000000.0
2007-11-28 14:29:00,226.59,226.755,226.58,226.72,359900000.0
2007-11-28 14:30:00,226.72,226.745,226.705,226.725,347700000.0
2007-11-28 14:31:00,226.725,226.725,226.665,226.675,331400000.0
2007-11-28 14:32:00,226.68,226.715,226.675,226.715,324500000.0
2007-11-28 14:33:00,226.71,226.82,226.71,226.765,259900000.0
2007-11-28 14:34:00,226.765,226.775,226.735,226.765,193300000.0
2007-11-28 14:35:00,226.765,226.795,226.73,226.785,375700000.0
2007-11-28 14:36:00,226.775,226.775,226.715,226.735,262000000.0
2007-11-28 14:37:00,226.72,226.8,226.71,226.775,467100000.0
2007-11-28 14:38:00,226.775,226.825,226.765,226.775,332100000.0
2007-11-28 14:39:00,226.775,226.795,226.775,226.795,273000000.0
2007-11-28 14:40:00,226.785,226.815,226.735,226.805,392600000.0
2007-11-28 14:41:00,226.805,226.855,226.785,226.835,271200000.0
2007-11-28 14:42:00,226.83,226.885,226.785,226.875,374200000.0
2007-11-28 14:43:00,226.875,226.985,226.855,226.93,368900000.0
2007-11-28 14:44:00,226.925,226.955,226.865,226.88,248900000.0
2007-11-28 14:45:00,226.885,226.91,226.815,226.815,353899999.0
2007-11-28 14:46:00,226.815,226.815,226.755,226.775,435600000.0
2007-11-28 14:47:00,226.775,226.835,226.735,226.785,338300000.0
2007-11-28 14:48:00,226.785,226.855,226.785,226.825,390200000.0
2007-11-28 14:49:00,226.825,227.005,226.815,226.935,461500000.0
2007-11-28 14:50:00,226.935,226.985,226.885,226.91,453200000.0
2007-11-28 14:51:00,226.915,226.915,226.74,226.74,291100000.0
2007-11-28 14:52:00,226.74,226.79,226.72,226.73,337200000.0
2007-11-28 14:53:00,226.73,226.77,226.67,226.67,295800000.0
2007-11-28 14:54:00,226.67,226.67,226.505,226.58,635500000.0
2007-11-28 14:55:00,226.58,226.62,226.495,226.52,803799999.0
2007-11-28 14:56:00,226.52,226.575,226.51,226.57,790800000.0
2007-11-28 14:57:00,226.57,226.63,226.57,226.61,823100000.0
2007-11-28 14:58:00,226.615,226.615,226.54,226.55,595700000.0
2007-11-28 14:59:00,226.55,226.61,226.55,226.57,618800000.0
2007-11-28 15:00:00,226.57,226.63,226.5,226.51,448700000.0
2007-11-28 15:01:00,226.5,226.575,226.44,226.52,743700000.0
2007-11-28 15:02:00,226.51,226.66,226.51,226.64,972199999.0
2007-11-28 15:03:00,226.64,226.73,226.54,226.62,899699999.0
2007-11-28 15:04:00,226.62,226.71,226.61,226.64,514900000.0
2007-11-28 15:05:00,226.64,226.65,226.57,226.63,741500000.0
2007-11-28 15:06:00,226.63,226.96,226.63,226.93,1056400001.0
2007-11-28 15:07:00,226.93,227.01,226.92,226.93,922100001.0
2007-11-28 15:08:00,226.93,227.0,226.93,226.97,654600000.0
2007-11-28 15:09:00,226.98,226.99,226.87,226.9,624500000.0
2007-11-28 15:10:00,226.9,226.9,226.8,226.84,1050999999.0
2007-11-28 15:11:00,226.83,226.94,226.81,226.9,624600000.0
2007-11-28 15:12:00,226.89,227.02,226.86,227.0,959499997.0
2007-11-28 15:13:00,227.0,227.06,226.99,227.03,600800000.0
2007-11-28 15:14:00,227.03,227.1,226.94,226.94,421200000.0
2007-11-28 15:15:00,226.94,226.98,226.88,226.95,804000000.0
2007-11-28 15:16:00,226.94,226.94,226.87,226.87,706800000.0
2007-11-28 15:17:00,226.87,226.95,226.83,226.92,743000001.0
2007-11-28 15:18:00,226.92,226.94,226.88,226.92,1314600001.0
2007-11-28 15:19:00,226.93,226.97,226.86,226.87,610000001.0
2007-11-28 15:20:00,226.87,226.91,226.85,226.9,511800002.0
2007-11-28 15:21:00,226.89,226.9,226.775,226.775,500800000.0
2007-11-28 15:22:00,226.775,226.775,226.7,226.72,749300000.0
2007-11-28 15:23:00,226.71,226.78,226.65,226.78,684800000.0
2007-11-28 15:24:00,226.79,226.82,226.7,226.73,1117299995.0
2007-11-28 15:25:00,226.73,226.75,226.68,226.68,931800000.0
2007-11-28 15:26:00,226.68,226.72,226.66,226.7,812599997.0
2007-11-28 15:27:00,226.69,226.7,226.6,226.6,625500003.0
2007-11-28 15:28:00,226.61,226.67,226.6,226.64,468700002.0
2007-11-28 15:29:00,226.64,226.67,226.61,226.65,452800000.0
2007-11-28 15:30:00,226.65,226.67,226.51,226.51,694700000.0
2007-11-28 15:31:00,226.51,226.51,226.32,226.4,538800000.0
2007-11-28 15:32:00,226.4,226.51,226.4,226.45,598400000.0
2007-11-28 15:33:00,226.44,226.67,226.43,226.6,938999998.0
2007-11-28 15:34:00,226.615,226.63,226.57,226.6,923500000.0
2007-11-28 15:35:00,226.59,226.67,226.575,226.65,823500000.0
2007-11-28 15:36:00,226.65,226.7,226.64,226.665,837000000.0
2007-11-28 15:37:00,226.665,226.775,226.61,226.74,625600000.0
2007-11-28 15:38:00,226.74,226.825,226.74,226.76,426900000.0
2007-11-28 15:39:00,226.77,226.87,226.76,226.84,674200000.0
2007-11-28 15:40:00,226.86,226.95,226.83,226.94,721400000.0
2007-11-28 15:41:00,226.94,226.95,226.86,226.87,926499997.0
2007-11-28 15:42:00,226.87,227.06,226.87,227.06,717999999.0
2007-11-28 15:43:00,227.06,227.14,226.98,226.99,1300899998.0
2007-11-28 15:44:00,226.99,227.05,226.97,226.97,798900000.0
2007-11-28 15:45:00,226.97,227.03,226.925,226.96,1348400001.0
2007-11-28 15:46:00,226.95,227.09,226.94,226.95,900999998.0
2007-11-28 15:47:00,226.95,227.0,226.91,226.91,688800000.0
2007-11-28 15:48:00,226.91,226.91,226.73,226.78,1171000001.0
2007-11-28 15:49:00,226.78,226.78,226.71,226.71,646500000.0
2007-11-28 15:50:00,226.71,226.77,226.7,226.76,992899999.0
2007-11-28 15:51:00,226.76,226.87,226.74,226.87,746000000.0
2007-11-28 15:52:00,226.87,226.9,226.82,226.87,378400000.0
2007-11-28 15:53:00,226.87,226.87,226.76,226.805,772500000.0
2007-11-28 15:54:00,226.8,226.83,226.78,226.795,423900000.0
2007-11-28 15:55:00,226.795,226.83,226.74,226.74,645200000.0
2007-11-28 15:56:00,226.74,226.77,226.72,226.74,547200000.0
2007-11-28 15:57:00,226.74,226.79,226.72,226.79,494400000.0
2007-11-28 15:58:00,226.79,226.89,226.79,226.88,564600000.0
2007-11-28 15:59:00,226.88,226.9,226.85,226.87,532400000.0
2007-11-28 16:00:00,226.865,226.92,226.865,226.91,635300000.0
2007-11-28 16:01:00,226.92,227.13,226.92,227.03,710900000.0
2007-11-28 16:02:00,227.03,227.17,227.02,227.16,1101999998.0
2007-11-28 16:03:00,227.17,227.17,227.08,227.1,643600000.0
2007-11-28 16:04:00,227.1,227.1,227.01,227.04,598512500.0
2007-11-28 16:05:00,227.035,227.05,226.98,227.03,590900000.0
2007-11-28 16:06:00,227.03,227.07,227.03,227.05,870000001.0
2007-11-28 16:07:00,227.04,227.125,227.025,227.1,586462500.0
2007-11-28 16:08:00,227.1,227.11,227.05,227.06,374812500.0
2007-11-28 16:09:00,227.06,227.065,227.03,227.05,398700000.0
2007-11-28 16:10:00,227.045,227.065,227.03,227.035,309200000.0
2007-11-28 16:11:00,227.035,227.06,227.025,227.04,353900000.0
2007-11-28 16:12:00,227.04,227.06,227.04,227.06,470500000.0
2007-11-28 16:13:00,227.06,227.09,226.995,227.03,441700000.0
2007-11-28 16:14:00,227.03,227.095,227.005,227.09,435200000.0
2007-11-28 16:15:00,227.095,227.12,227.07,227.12,376700000.0
2007-11-28 16:16:00,227.11,227.17,227.1,227.145,290550000.0
2007-11-28 16:17:00,227.145,227.195,227.125,227.145,683299999.0
2007-11-28 16:18:00,227.15,227.265,227.135,227.25,693375000.0
2007-11-28 16:19:00,227.24,227.25,227.19,227.25,801299998.0
2007-11-28 16:20:00,227.245,227.3,227.22,227.3,283637500.0
2007-11-28 16:21:00,227.3,227.39,227.3,227.39,103412500.0
2007-11-28 16:22:00,227.39,227.46,227.365,227.4,270499999.0
2007-11-28 16:23:00,227.4,227.43,227.38,227.42,489800001.0
2007-11-28 16:24:00,227.42,227.42,227.36,227.36,615250000.0
2007-11-28 16:25:00,227.36,227.42,227.33,227.41,998599996.0
2007-11-28 16:26:00,227.41,227.415,227.36,227.4,556800000.0
2007-11-28 16:27:00,227.4,227.41,227.34,227.35,464800000.0
2007-11-28 16:28:00,227.34,227.34,227.28,227.3,465300000.0
2007-11-28 16:29:00,227.3,227.3,227.24,227.25,591200000.0
2007-11-28 16:30:00,227.25,227.31,227.24,227.3,619500000.0
2007-11-28 16:31:00,227.3,227.34,227.285,227.3,1206700002.0
2007-11-28 16:32:00,227.3,227.38,227.3,227.38,886200002.0
2007-11-28 16:33:00,227.38,227.39,227.3,227.33,927000000.0
2007-11-28 16:34:00,227.33,227.41,227.29,227.31,602700000.0
2007-11-28 16:35:00,227.31,227.34,227.24,227.24,672899999.0
2007-11-28 16:36:00,227.24,227.3,227.24,227.28,628800000.0
2007-11-28 16:37:00,227.29,227.375,227.26,227.37,690900002.0
2007-11-28 16:38:00,227.34,227.37,227.32,227.34,205412500.0
2007-11-28 16:39:00,227.35,227.4,227.32,227.36,547000000.0
2007-11-28 16:40:00,227.36,227.38,227.26,227.28,852299999.0
2007-11-28 16:41:00,227.28,227.29,227.23,227.28,1266962500.0
2007-11-28 16:42:00,227.29,227.29,227.2,227.205,904900000.0
2007-11-28 16:43:00,227.22,227.26,227.185,227.26,915600001.0
2007-11-28 16:44:00,227.26,227.32,227.23,227.32,760500000.0
2007-11-28 16:45:00,227.32,227.38,227.285,227.36,728099998.0
2007-11-28 16:46:00,227.37,227.415,227.36,227.37,575699996.0
2007-11-28 16:47:00,227.38,227.46,227.37,227.45,593000000.0
2007-11-28 16:48:00,227.45,227.55,227.45,227.54,648700000.0
2007-11-28 16:49:00,227.54,227.57,227.54,227.55,120692500.0
2007-11-28 16:50:00,227.55,227.6,227.48,227.6,430000001.0
2007-11-28 16:51:00,227.6,227.72,227.58,227.65,631800000.0
2007-11-28 16:52:00,227.66,227.66,227.59,227.59,619500000.0
2007-11-28 16:53:00,227.59,227.72,227.59,227.695,661500000.0
2007-11-28 16:54:00,227.7,227.72,227.67,227.69,791300003.0
2007-11-28 16:55:00,227.69,227.72,227.65,227.66,909999998.0
2007-11-28 16:56:00,227.66,227.73,227.66,227.72,846400001.0
2007-11-28 16:57:00,227.72,227.72,227.66,227.66,1098000001.0
2007-11-28 16:58:00,227.66,227.68,227.6,227.63,889800001.0
2007-11-28 16:59:00,227.63,227.64,227.55,227.56,1048399999.0
2007-11-28 17:00:00,227.55,227.62,227.49,227.56,1254400000.0
2007-11-28 17:01:00,227.56,227.67,227.56,227.59,1564033720.0
2007-11-28 17:02:00,227.59,227.66,227.56,227.58,1085999987.0
2007-11-28 17:03:00,227.58,227.63,227.46,227.485,883000000.0
2007-11-28 17:04:00,227.485,227.5,227.33,227.37,842300004.0
2007-11-28 17:05:00,227.37,227.43,227.34,227.41,1379499982.0
2007-11-28 17:06:00,227.41,227.48,227.355,227.48,917900000.0
2007-11-28 17:07:00,227.48,227.51,227.425,227.48,420000000.0
2007-11-28 17:08:00,227.48,227.48,227.41,227.41,1004199999.0
2007-11-28 17:09:00,227.41,227.415,227.31,227.32,667000000.0
2007-11-28 17:10:00,227.32,227.405,227.32,227.38,573299998.0
2007-11-28 17:11:00,227.38,227.45,227.37,227.43,1378600003.0
2007-11-28 17:12:00,227.425,227.45,227.345,227.39,1097200001.0
2007-11-28 17:13:00,227.39,227.41,227.295,227.3,739000000.0
2007-11-28 17:14:00,227.305,227.39,227.265,227.39,963699999.0
2007-11-28 17:15:00,227.39,227.43,227.365,227.405,732000000.0
2007-11-28 17:16:00,227.41,227.49,227.39,227.465,638000000.0
2007-11-28 17:17:00,227.46,227.52,227.455,227.48,751399998.0
2007-11-28 17:18:00,227.48,227.52,227.41,227.46,660400000.0
2007-11-28 17:19:00,227.46,227.52,227.46,227.47,511600000.0
2007-11-28 17:20:00,227.47,227.53,227.47,227.505,715999998.0
2007-11-28 17:21:00,227.51,227.63,227.5,227.57,960200000.0
2007-11-28 17:22:00,227.57,227.57,227.47,227.48,908000001.0
2007-11-28 17:23:00,227.48,227.55,227.46,227.55,995499997.0
2007-11-28 17:24:00,227.55,227.58,227.49,227.49,698400000.0
2007-11-28 17:25:00,227.49,227.54,227.43,227.465,868799989.0
2007-11-28 17:26:00,227.465,227.48,227.42,227.45,518400000.0
2007-11-28 17:27:00,227.45,227.51,227.44,227.47,423200000.0
2007-11-28 17:28:00,227.48,227.505,227.45,227.505,759000000.0
2007-11-28 17:29:00,227.505,227.54,227.45,227.46,609700000.0
2007-11-28 17:30:00,227.46,227.5,227.44,227.48,585399999.0
2007-11-28 17:31:00,227.48,227.48,227.405,227.41,669000000.0
2007-11-28 17:32:00,227.405,227.47,227.4,227.44,589700000.0
2007-11-28 17:33:00,227.44,227.48,227.365,227.44,1012199995.0
2007-11-28 17:34:00,227.43,227.44,227.385,227.43,1010500002.0
2007-11-28 17:35:00,227.42,227.47,227.41,227.45,1131100004.0
2007-11-28 17:36:00,227.45,227.51,227.43,227.49,465800000.0
2007-11-28 17:37:00,227.485,227.56,227.47,227.56,465300000.0
2007-11-28 17:38:00,227.56,227.57,227.5,227.54,369300000.0
2007-11-28 17:39:00,227.54,227.58,227.53,227.54,598200000.0
2007-11-28 17:40:00,227.54,227.79,227.535,227.77,1055700000.0
2007-11-28 17:41:00,227.77,227.785,227.72,227.725,919500003.0
2007-11-28 17:42:00,227.725,227.8,227.71,227.78,406750000.0
2007-11-28 17:43:00,227.78,227.78,227.61,227.645,566000000.0
2007-11-28 17:44:00,227.645,227.72,227.61,227.66,819100000.0
2007-11-28 17:45:00,227.66,227.745,227.66,227.71,891200000.0
2007-11-28 17:46:00,227.71,227.8,227.71,227.74,847800000.0
2007-11-28 17:47:00,227.74,227.76,227.63,227.685,944200000.0
2007-11-28 17:48:00,227.68,227.69,227.57,227.67,665000000.0
2007-11-28 17:49:00,227.67,227.7,227.65,227.7,809200000.0
2007-11-28 17:50:00,227.7,227.7,227.63,227.63,484000000.0
2007-11-28 17:51:00,227.63,227.73,227.6,227.73,636300000.0
2007-11-28 17:52:00,227.73,227.77,227.7,227.76,629300000.0
2007-11-28 17:53:00,227.76,227.81,227.76,227.81,614000000.0
2007-11-28 17:54:00,227.81,227.89,227.77,227.84,764299999.0
2007-11-28 17:55:00,227.84,227.93,227.82,227.93,1035600000.0
2007-11-28 17:56:00,227.93,227.93,227.83,227.835,884500000.0
2007-11-28 17:57:00,227.84,227.84,227.725,227.725,1001200000.0
2007-11-28 17:58:00,227.725,227.78,227.68,227.78,851400000.0
2007-11-28 17:59:00,227.78,227.81,227.7,227.7,1106200000.0
2007-11-28 18:00:00,227.71,227.77,227.705,227.74,826700000.0
2007-11-28 18:01:00,227.74,227.84,227.715,227.815,837800000.0
2007-11-28 18:02:00,227.815,227.89,227.705,227.705,1045800000.0
2007-11-28 18:03:00,227.7,227.71,227.62,227.64,744300000.0
2007-11-28 18:04:00,227.64,227.65,227.55,227.58,877800001.0
2007-11-28 18:05:00,227.56,227.58,227.515,227.52,885000000.0
2007-11-28 18:06:00,227.52,227.57,227.515,227.55,726400000.0
2007-11-28 18:07:00,227.55,227.57,227.45,227.48,984400000.0
2007-11-28 18:08:00,227.48,227.52,227.445,227.5,713800001.0
2007-11-28 18:09:00,227.5,227.55,227.5,227.54,749600000.0
2007-11-28 18:10:00,227.54,227.58,227.52,227.58,225600000.0
2007-11-28 18:11:00,227.58,227.625,227.53,227.62,528600000.0
2007-11-28 18:12:00,227.62,227.71,227.62,227.69,948500000.0
2007-11-28 18:13:00,227.685,227.75,227.685,227.75,556900000.0
2007-11-28 18:14:00,227.75,227.78,227.7,227.75,333500000.0
2007-11-28 18:15:00,227.75,228.08,227.75,228.015,411900000.0
2007-11-28 18:16:00,228.02,228.05,227.96,228.01,654800000.0
2007-11-28 18:17:00,228.0,228.13,228.0,228.07,884500000.0
2007-11-28 18:18:00,228.06,228.155,228.05,228.1,1171300000.0
2007-11-28 18:19:00,228.1,228.15,228.06,228.12,1044000000.0
2007-11-28 18:20:00,228.12,228.13,227.97,227.97,1009200000.0
2007-11-28 18:21:00,227.97,228.04,227.96,227.98,505200000.0
2007-11-28 18:22:00,227.98,228.03,227.98,228.0,650400000.0
2007-11-28 18:23:00,228.0,228.04,227.98,228.02,696000000.0
2007-11-28 18:24:00,228.02,228.05,228.01,228.03,641200000.0
2007-11-28 18:25:00,228.04,228.04,227.96,227.99,598100000.0
2007-11-28 18:26:00,227.99,228.03,227.99,227.99,714000000.0
2007-11-28 18:27:00,227.99,228.04,227.99,228.03,807300000.0
2007-11-28 18:28:00,228.03,228.03,227.97,228.02,716700000.0
2007-11-28 18:29:00,228.02,228.06,227.98,228.04,721600000.0
2007-11-28 18:30:00,228.04,228.07,227.96,228.07,876600004.0
2007-11-28 18:31:00,228.07,228.1,228.04,228.05,495300000.0
2007-11-28 18:32:00,228.05,228.15,228.05,228.14,572400000.0
2007-11-28 18:33:00,228.14,228.14,228.07,228.08,462800000.0
2007-11-28 18:34:00,228.08,228.11,228.03,228.06,850400000.0
2007-11-28 18:35:00,228.06,228.06,227.98,227.98,569200000.0
2007-11-28 18:36:00,227.98,228.07,227.98,228.035,662900001.0
2007-11-28 18:37:00,228.035,228.09,228.01,228.075,616000000.0
2007-11-28 18:38:00,228.075,228.08,227.97,227.97,578700000.0
2007-11-28 18:39:00,227.97,228.01,227.945,228.0,1139300005.0
2007-11-28 18:40:00,228.0,228.125,227.99,228.11,820000000.0
2007-11-28 18:41:00,228.11,228.14,228.04,228.075,969200000.0
2007-11-28 18:42:00,228.07,228.12,228.06,228.06,1043499997.0
2007-11-28 18:43:00,228.06,228.075,228.035,228.06,1012500008.0
2007-11-28 18:44:00,228.06,228.08,228.005,228.01,517000000.0
2007-11-28 18:45:00,228.01,228.05,228.01,228.03,615400000.0
2007-11-28 18:46:00,228.03,228.04,228.0,228.01,1168900000.0
2007-11-28 18:47:00,228.01,228.03,227.89,227.91,1200799998.0
2007-11-28 18:48:00,227.91,227.93,227.89,227.89,518400000.0
2007-11-28 18:49:00,227.89,227.98,227.84,227.98,880000000.0
2007-11-28 18:50:00,227.98,228.06,227.93,228.055,950700000.0
2007-11-28 18:51:00,228.06,228.06,228.005,228.045,637400000.0
2007-11-28 18:52:00,228.045,228.11,228.01,228.105,678000000.0
2007-11-28 18:53:00,228.11,228.12,228.08,228.09,380400000.0
2007-11-28 18:54:00,228.09,228.145,228.05,228.05,833600000.0
2007-11-28 18:55:00,228.06,228.14,228.05,228.1,1150999998.0
2007-11-28 18:56:00,228.1,228.115,228.03,228.115,942099999.0
2007-11-28 18:57:00,228.12,228.16,228.1,228.14,739600000.0
2007-11-28 18:58:00,228.14,228.255,228.14,228.255,870700000.0
2007-11-28 18:59:00,228.255,228.35,228.24,228.32,637100000.0
2007-11-28 19:00:00,228.34,228.4,228.325,228.36,744500000.0
2007-11-28 19:01:00,228.35,228.42,228.345,228.39,618100000.0
2007-11-28 19:02:00,228.39,228.44,228.37,228.39,395200000.0
2007-11-28 19:03:00,228.4,228.42,228.36,228.365,254400000.0
2007-11-28 19:04:00,228.365,228.41,228.33,228.35,519900000.0
2007-11-28 19:05:00,228.345,228.36,228.275,228.285,357600000.0
2007-11-28 19:06:00,228.29,228.3,228.19,228.22,927599995.0
2007-11-28 19:07:00,228.22,228.26,228.18,228.21,905300002.0
2007-11-28 19:08:00,228.195,228.23,228.19,228.22,615700000.0
2007-11-28 19:09:00,228.21,228.26,228.16,228.26,1076300004.0
2007-11-28 19:10:00,228.25,228.31,228.25,228.29,804800000.0
2007-11-28 19:11:00,228.29,228.35,228.29,228.35,565200000.0
2007-11-28 19:12:00,228.36,228.37,228.17,228.2,631300000.0
2007-11-28 19:13:00,228.19,228.285,228.17,228.26,677500000.0
2007-11-28 19:14:00,228.26,228.33,228.23,228.24,736200000.0
2007-11-28 19:15:00,228.23,228.29,228.215,228.235,707300002.0
2007-11-28 19:16:00,228.235,228.26,228.23,228.26,479400000.0
2007-11-28 19:17:00,228.26,228.27,228.225,228.24,300500000.0
2007-11-28 19:18:00,228.23,228.26,228.22,228.235,351800000.0
2007-11-28 19:19:00,228.235,228.26,228.17,228.22,601400000.0
2007-11-28 19:20:00,228.22,228.28,228.22,228.27,473900000.0
2007-11-28 19:21:00,228.27,228.28,228.21,228.21,720600000.0
2007-11-28 19:22:00,228.21,228.285,228.2,228.24,344000000.0
2007-11-28 19:23:00,228.24,228.31,228.23,228.295,529800000.0
2007-11-28 19:24:00,228.3,228.38,228.3,228.36,495300000.0
2007-11-28 19:25:00,228.36,228.44,228.355,228.37,426699999.0
2007-11-28 19:26:00,228.37,228.45,228.37,228.44,446100000.0
2007-11-28 19:27:00,228.44,228.44,228.36,228.41,419300000.0
2007-11-28 19:28:00,228.41,228.585,228.4,228.54,975199997.0
2007-11-28 19:29:00,228.54,228.555,228.49,228.5,579300000.0
2007-11-28 19:30:00,228.5,228.505,228.4,228.415,569300000.0
2007-11-28 19:31:00,228.42,228.51,228.41,228.51,324099999.0
2007-11-28 19:32:00,228.51,228.52,228.46,228.48,641100000.0
2007-11-28 19:33:00,228.48,228.5,228.44,228.46,525800001.0
2007-11-28 19:34:00,228.47,228.49,228.43,228.445,464000000.0
2007-11-28 19:35:00,228.445,228.49,228.44,228.49,386500000.0
2007-11-28 19:36:00,228.49,228.57,228.49,228.49,739199999.0
2007-11-28 19:37:00,228.49,228.51,228.48,228.51,465200000.0
2007-11-28 19:38:00,228.51,228.52,228.47,228.52,829400000.0
2007-11-28 19:39:00,228.52,228.54,228.47,228.49,697100003.0
2007-11-28 19:40:00,228.49,228.52,228.42,228.42,460000000.0
2007-11-28 19:41:00,228.42,228.42,228.38,228.41,377100000.0
2007-11-28 19:42:00,228.395,228.45,228.39,228.43,806000000.0
2007-11-28 19:43:00,228.43,228.43,228.38,228.38,342000000.0
2007-11-28 19:44:00,228.38,228.39,228.355,228.36,314300000.0
2007-11-28 19:45:00,228.355,228.36,228.35,228.35,400100000.0
2007-11-28 19:46:00,228.35,228.35,228.29,228.31,802800000.0
2007-11-28 19:47:00,228.31,228.33,228.27,228.3,765900014.0
2007-11-28 19:48:00,228.29,228.32,228.27,228.3,627300001.0
2007-11-28 19:49:00,228.31,228.31,228.3,228.3,700000000.0
2007-11-28 19:50:00,228.3,228.3,228.28,228.29,478800000.0
2007-11-28 19:51:00,228.29,228.32,228.29,228.3,411600000.0
2007-11-28 19:52:00,228.3,228.32,228.29,228.3,261200000.0
2007-11-28 19:53:00,228.3,228.3,228.28,228.29,319400000.0
2007-11-28 19:54:00,228.29,228.31,228.28,228.31,145100000.0
2007-11-28 19:55:00,228.31,228.31,228.265,228.29,266200000.0
2007-11-28 19:56:00,228.29,228.32,228.29,228.31,336000000.0
2007-11-28 19:57:00,228.31,228.32,228.285,228.29,244900000.0
2007-11-28 19:58:00,228.29,228.32,228.29,228.31,173200000.0
2007-11-28 19:59:00,228.31,228.33,228.21,228.21,627000000.0
2007-11-28 20:00:00,228.23,228.25,228.18,228.19,349000000.0
2007-11-28 20:01:00,228.18,228.22,228.16,228.2,530500000.0
2007-11-28 20:02:00,228.2,228.22,228.2,228.21,185600000.0
2007-11-28 20:03:00,228.21,228.26,228.2,228.255,518900000.0
2007-11-28 20:04:00,228.255,228.255,228.25,228.25,97200000.0
2007-11-28 20:05:00,228.25,228.305,228.25,228.29,179200000.0
2007-11-28 20:06:00,228.29,228.29,228.22,228.225,178000000.0
2007-11-28 20:07:00,228.22,228.24,228.22,228.23,157600000.0
2007-11-28 20:08:00,228.23,228.25,228.205,228.205,132400000.0
2007-11-28 20:09:00,228.205,228.22,228.19,228.19,172800000.0
2007-11-28 20:10:00,228.2,228.2,228.13,228.13,338900000.0
2007-11-28 20:11:00,228.13,228.13,228.06,228.09,370000000.0
2007-11-28 20:12:00,228.09,228.13,228.085,228.12,560000000.0
2007-11-28 20:13:00,228.12,228.16,228.12,228.16,384400000.0
2007-11-28 20:14:00,228.16,228.16,228.14,228.15,282400000.0
2007-11-28 20:15:00,228.15,228.18,228.14,228.17,504100001.0
2007-11-28 20:16:00,228.16,228.18,228.15,228.17,280800000.0
2007-11-28 20:17:00,228.18,228.22,228.16,228.22,331100000.0
2007-11-28 20:18:00,228.22,228.24,228.21,228.23,363600000.0
2007-11-28 20:19:00,228.23,228.27,228.2,228.27,622000001.0
2007-11-28 20:20:00,228.27,228.29,228.25,228.28,472400000.0
2007-11-28 20:21:00,228.28,228.37,228.27,228.37,462500000.0
2007-11-28 20:22:00,228.36,228.38,228.32,228.325,425400000.0
2007-11-28 20:23:00,228.34,228.38,228.34,228.36,348800000.0
2007-11-28 20:24:00,228.36,228.39,228.36,228.37,294800000.0
2007-11-28 20:25:00,228.37,228.37,228.31,228.32,252200000.0
2007-11-28 20:26:00,228.32,228.32,228.27,228.28,372799999.0
2007-11-28 20:27:00,228.28,228.3,228.28,228.29,336500000.0
2007-11-28 20:28:00,228.29,228.31,228.275,228.31,192700000.0
2007-11-28 20:29:00,228.31,228.33,228.28,228.29,288000000.0
2007-11-28 20:30:00,228.29,228.39,228.29,228.355,369200000.0
2007-11-28 20:31:00,228.355,228.365,228.32,228.33,260499999.0
2007-11-28 20:32:00,228.33,228.33,228.275,228.28,446700000.0
2007-11-28 20:33:00,228.29,228.3,228.23,228.29,413099999.0
2007-11-28 20:34:00,228.3,228.37,228.275,228.35,628500000.0
2007-11-28 20:35:00,228.35,228.38,228.33,228.37,329600000.0
2007-11-28 20:36:00,228.36,228.45,228.36,228.44,430400000.0
2007-11-28 20:37:00,228.45,228.47,228.425,228.44,219200000.0
2007-11-28 20:38:00,228.44,228.44,228.35,228.36,322400000.0
2007-11-28 20:39:00,228.36,228.4,228.34,228.34,488100000.0
2007-11-28 20:40:00,228.335,228.34,228.27,228.28,317400001.0
2007-11-28 20:41:00,228.28,228.28,228.23,228.25,338000000.0
2007-11-28 20:42:00,228.25,228.25,228.21,228.22,341300000.0
2007-11-28 20:43:00,228.22,228.28,228.21,228.27,627300000.0
2007-11-28 20:44:00,228.27,228.275,228.23,228.25,651300000.0
2007-11-28 20:45:00,228.25,228.27,228.24,228.25,406800000.0
2007-11-28 20:46:00,228.24,228.26,228.23,228.23,299600000.0
2007-11-28 20:47:00,228.23,228.27,228.22,228.25,373500000.0
2007-11-28 20:48:00,228.25,228.26,228.23,228.23,560300001.0
2007-11-28 20:49:00,228.23,228.34,228.23,228.33,439600004.0
2007-11-28 20:50:00,228.33,228.35,228.31,228.31,278500000.0
2007-11-28 20:51:00,228.31,228.35,228.3,228.35,224000000.0
2007-11-28 20:52:00,228.34,228.5,228.34,228.43,519500000.0
2007-11-28 20:53:00,228.43,228.54,228.42,228.52,665099998.0
2007-11-28 20:54:00,228.52,228.63,228.49,228.59,845400001.0
2007-11-28 20:55:00,228.59,228.7,228.58,228.7,863899995.0
2007-11-28 20:56:00,228.7,228.75,228.7,228.71,584100000.0
2007-11-28 20:57:00,228.71,228.835,228.71,228.8,501600000.0
2007-11-28 20:58:00,228.8,228.855,228.7,228.7,652000000.0
2007-11-28 20:59:00,228.7,228.805,228.7,228.805,642800000.0
2007-11-28 21:00:00,228.805,228.815,228.72,228.79,664800000.0
2007-11-28 21:01:00,228.79,228.86,228.75,228.77,525300000.0
2007-11-28 21:02:00,228.77,228.79,228.71,228.765,786600000.0
2007-11-28 21:03:00,228.765,228.855,228.76,228.78,827600000.0
2007-11-28 21:04:00,228.78,228.8,228.74,228.74,501200000.0
2007-11-28 21:05:00,228.74,228.76,228.695,228.71,504100000.0
2007-11-28 21:06:00,228.71,228.74,228.685,228.73,560200000.0
2007-11-28 21:07:00,228.73,228.75,228.69,228.74,269400000.0
2007-11-28 21:08:00,228.74,228.77,228.68,228.75,750500002.0
2007-11-28 21:09:00,228.74,228.87,228.72,228.87,735699999.0
2007-11-28 21:10:00,228.87,228.965,228.84,228.84,834599999.0
2007-11-28 21:11:00,228.84,228.97,228.82,228.945,582300000.0
2007-11-28 21:12:00,228.94,229.04,228.935,229.035,677900001.0
2007-11-28 21:13:00,229.04,229.04,228.955,228.98,511100000.0
2007-11-28 21:14:00,228.98,229.155,228.97,229.1,1044199999.0
2007-11-28 21:15:00,229.105,229.16,229.105,229.14,497000000.0
2007-11-28 21:16:00,229.14,229.14,229.02,229.045,446900000.0
2007-11-28 21:17:00,229.05,229.12,229.04,229.04,974899999.0
2007-11-28 21:18:00,229.04,229.115,229.01,229.1,1065599998.0
2007-11-28 21:19:00,229.1,229.1,228.985,229.045,784900001.0
2007-11-28 21:20:00,229.045,229.095,228.98,229.0,860500000.0
2007-11-28 21:21:00,229.0,229.04,228.975,228.99,610300002.0
2007-11-28 21:22:00,228.99,229.005,228.94,228.96,511500000.0
2007-11-28 21:23:00,228.97,228.99,228.945,228.97,535400000.0
2007-11-28 21:24:00,228.965,228.98,228.89,228.92,768800002.0
2007-11-28 21:25:00,228.92,228.97,228.91,228.925,697400000.0
2007-11-28 21:26:00,228.925,228.98,228.85,228.98,1059700000.0
2007-11-28 21:27:00,228.98,229.0,228.955,228.975,604900000.0
2007-11-28 21:28:00,228.975,229.08,228.97,229.02,614000000.0
2007-11-28 21:29:00,229.02,229.06,229.02,229.03,429200000.0
2007-11-28 21:30:00,229.025,229.055,229.01,229.03,325200000.0
2007-11-28 21:31:00,229.025,229.06,228.96,229.03,651300000.0
2007-11-28 21:32:00,229.02,229.08,229.0,229.08,638000000.0
2007-11-28 21:33:00,229.06,229.145,229.05,229.055,627400001.0
2007-11-28 21:34:00,229.055,229.16,229.055,229.13,519200000.0
2007-11-28 21:35:00,229.13,229.19,229.12,229.18,430000000.0
2007-11-28 21:36:00,229.18,229.23,229.14,229.2,601900000.0
2007-11-28 21:37:00,229.2,229.215,229.12,229.12,483300000.0
2007-11-28 21:38:00,229.12,229.185,229.12,229.17,542400000.0
2007-11-28 21:39:00,229.17,229.285,229.155,229.27,875099998.0
2007-11-28 21:40:00,229.27,229.29,229.16,229.17,726500000.0
2007-11-28 21:41:00,229.17,229.22,229.17,229.21,731200000.0
2007-11-28 21:42:00,229.21,229.22,229.13,229.14,1175000001.0
2007-11-28 21:43:00,229.14,229.175,229.13,229.13,646000000.0
2007-11-28 21:44:00,229.13,229.14,229.045,229.06,793300000.0
2007-11-28 21:45:00,229.06,229.1,228.975,228.995,971200000.0
2007-11-28 21:46:00,229.0,229.1,228.99,229.08,718000000.0
2007-11-28 21:47:00,229.08,229.1,228.955,228.98,741700000.0
2007-11-28 21:48:00,228.97,229.045,228.965,229.03,578600000.0
2007-11-28 21:49:00,229.025,229.06,229.01,229.01,364800000.0
2007-11-28 21:50:00,229.0,229.015,228.97,228.97,365200000.0
2007-11-28 21:51:00,228.97,228.97,228.87,228.94,445600000.0
2007-11-28 21:52:00,228.94,229.0,228.92,228.92,740499999.0
2007-11-28 21:53:00,228.92,228.93,228.835,228.87,1230200000.0
2007-11-28 21:54:00,228.87,228.9,228.84,228.9,937300000.0
2007-11-28 21:55:00,228.895,228.94,228.85,228.85,1093100003.0
2007-11-28 21:56:00,228.85,228.85,228.8,228.82,646400000.0
2007-11-28 21:57:00,228.82,228.88,228.79,228.88,520800000.0
2007-11-28 21:58:00,228.88,228.9,228.82,228.83,849200000.0
2007-11-28 21:59:00,228.83,228.87,228.82,228.83,915100000.0
2007-11-28 22:00:00,228.81,228.88,228.81,228.84,1074599997.0
2007-11-28 22:01:00,228.84,228.85,228.79,228.79,274800000.0
2007-11-28 22:02:00,228.8,228.83,228.77,228.805,1190099998.0
2007-11-28 22:03:00,228.81,228.82,228.79,228.81,1129500005.0
2007-11-28 22:04:00,228.82,228.83,228.79,228.83,323100000.0
2007-11-28 22:05:00,228.83,228.85,228.8,228.8,432800000.0
2007-11-28 22:06:00,228.8,228.81,228.74,228.76,577300000.0
2007-11-28 22:07:00,228.76,228.84,228.76,228.82,400600000.0
2007-11-28 22:08:00,228.82,228.88,228.82,228.87,421100000.0
2007-11-28 22:09:00,228.87,228.91,228.87,228.89,353600000.0
2007-11-28 22:10:00,228.89,228.93,228.89,228.91,516000000.0
2007-11-28 22:11:00,228.91,228.91,228.88,228.88,628000000.0
2007-11-28 22:12:00,228.88,228.96,228.88,228.93,581200000.0
2007-11-28 22:13:00,228.93,229.025,228.93,229.0,673700000.0
2007-11-28 22:14:00,229.0,229.06,228.99,229.04,908799999.0
2007-11-28 22:15:00,229.045,229.075,229.03,229.05,284000000.0
2007-11-28 22:16:00,229.05,229.105,229.015,229.02,521700000.0
2007-11-28 22:17:00,229.03,229.055,228.98,228.995,419100000.0
2007-11-28 22:18:00,228.99,229.0,228.975,228.99,310800000.0
2007-11-28 22:19:00,228.99,229.015,228.985,228.99,227200000.0
2007-11-28 22:20:00,228.99,229.0,228.98,229.0,403299999.0
2007-11-28 22:21:00,229.005,229.03,229.005,229.03,218300000.0
2007-11-28 22:22:00,229.03,229.08,229.02,229.08,314400000.0
2007-11-28 22:23:00,229.08,229.1,229.04,229.1,308700000.0
2007-11-28 22:24:00,229.1,229.1,229.07,229.07,387200000.0
2007-11-28 22:25:00,229.07,229.07,229.0,229.0,509100000.0
2007-11-28 22:26:00,229.0,229.02,228.94,228.97,257000000.0
2007-11-28 22:27:00,228.97,229.01,228.97,228.98,537100000.0
2007-11-28 22:28:00,228.98,228.99,228.97,228.97,462900000.0
2007-11-28 22:29:00,228.98,229.0,228.96,228.985,516700000.0
2007-11-28 22:30:00,228.99,228.99,228.96,228.975,322600000.0
2007-11-28 22:31:00,228.975,228.99,228.96,228.98,516000000.0
2007-11-28 22:32:00,228.98,229.02,228.97,229.02,532099999.0
2007-11-28 22:33:00,229.02,229.035,229.0,229.03,427600000.0
2007-11-28 22:34:00,229.025,229.06,229.0,229.055,601800000.0
2007-11-28 22:35:00,229.055,229.09,229.035,229.055,421100000.0
2007-11-28 22:36:00,229.055,229.06,229.0,229.035,618300001.0
2007-11-28 22:37:00,229.03,229.07,229.03,229.05,239300000.0
2007-11-28 22:38:00,229.05,229.06,229.045,229.05,120600000.0
2007-11-28 22:39:00,229.045,229.07,229.02,229.05,387000000.0
2007-11-28 22:40:00,229.07,229.11,229.05,229.1,242300000.0
2007-11-28 22:41:00,229.1,229.1,229.04,229.05,423799999.0
2007-11-28 22:42:00,229.05,229.06,229.02,229.02,278600000.0
2007-11-28 22:43:00,229.02,229.02,228.91,228.95,287600000.0
2007-11-28 22:44:00,228.95,228.95,228.87,228.87,537600000.0
2007-11-28 22:45:00,228.87,228.895,228.81,228.845,981599997.0
2007-11-28 22:46:00,228.845,228.855,228.805,228.83,454800000.0
2007-11-28 22:47:00,228.835,228.865,228.82,228.82,655099997.0
2007-11-28 22:48:00,228.82,228.825,228.76,228.77,392000000.0
2007-11-28 22:49:00,228.76,228.78,228.66,228.68,564900000.0
2007-11-28 22:50:00,228.69,228.72,228.68,228.69,297300000.0
2007-11-28 22:51:00,228.69,228.76,228.69,228.75,264400000.0
2007-11-28 22:52:00,228.76,228.81,228.76,228.81,238400000.0
2007-11-28 22:53:00,228.81,228.9,228.79,228.885,743400000.0
2007-11-28 22:54:00,228.885,228.95,228.885,228.935,951800001.0
2007-11-28 22:55:00,228.935,228.965,228.92,228.92,695200001.0
2007-11-28 22:56:00,228.92,228.935,228.88,228.91,402800000.0
2007-11-28 22:57:00,228.91,228.95,228.9,228.95,372800000.0
2007-11-28 22:58:00,228.95,228.96,228.92,228.94,305400000.0
2007-11-28 22:59:00,228.93,228.98,228.905,228.98,263700001.0
2007-11-28 23:00:00,228.98,228.99,228.94,228.95,413200000.0
2007-11-28 23:01:00,228.95,229.015,228.95,229.0,562800000.0
2007-11-28 23:02:00,229.0,229.0,228.96,229.0,374800000.0
2007-11-28 23:03:00,229.0,229.06,228.99,229.06,573600001.0
2007-11-28 23:04:00,229.06,229.09,229.055,229.065,342600000.0
2007-11-28 23:05:00,229.07,229.085,229.04,229.05,399600000.0
2007-11-28 23:06:00,229.03,229.095,229.03,229.05,391000000.0
2007-11-28 23:07:00,229.045,229.06,229.04,229.04,116000000.0
2007-11-28 23:08:00,229.05,229.1,229.05,229.09,119200000.0
2007-11-28 23:09:00,229.09,229.09,229.08,229.09,48800000.0
2007-11-28 23:10:00,229.09,229.12,229.07,229.11,260899999.0
2007-11-28 23:11:00,229.11,229.15,229.11,229.15,237200000.0
2007-11-28 23:12:00,229.15,229.215,229.135,229.215,322800000.0
2007-11-28 23:13:00,229.215,229.275,229.2,229.265,528800000.0
2007-11-28 23:14:00,229.265,229.3,229.21,229.245,388000000.0
2007-11-28 23:15:00,229.245,229.285,229.19,229.2,560500000.0
2007-11-28 23:16:00,229.18,229.2,229.16,229.175,258000000.0
2007-11-28 23:17:00,229.175,229.195,229.17,229.17,147600000.0
2007-11-28 23:18:00,229.18,229.21,229.17,229.185,528699999.0
2007-11-28 23:19:00,229.19,229.2,229.16,229.16,615300000.0
2007-11-28 23:20:00,229.165,229.18,229.15,229.18,143700000.0
2007-11-28 23:21:00,229.18,229.2,229.165,229.17,155100000.0
2007-11-28 23:22:00,229.17,229.19,229.15,229.19,163500000.0
2007-11-28 23:23:00,229.185,229.19,229.18,229.185,76400000.0
2007-11-28 23:24:00,229.185,229.19,229.15,229.175,146500000.0
2007-11-28 23:25:00,229.17,229.2,229.16,229.17,658000000.0
2007-11-28 23:26:00,229.17,229.25,229.17,229.25,220400000.0
2007-11-28 23:27:00,229.25,229.28,229.23,229.24,532600000.0
2007-11-28 23:28:00,229.24,229.24,229.16,229.17,467700000.0
2007-11-28 23:29:00,229.18,229.225,229.18,229.19,201600000.0
2007-11-28 23:30:00,229.19,229.24,229.16,229.24,186000000.0
2007-11-28 23:31:00,229.24,229.24,229.2,229.21,206000000.0
2007-11-28 23:32:00,229.2,229.22,229.19,229.21,236100000.0
2007-11-28 23:33:00,229.21,229.21,229.16,229.17,235200000.0
2007-11-28 23:34:00,229.17,229.17,229.145,229.17,168100000.0
2007-11-28 23:35:00,229.17,229.18,229.16,229.16,137300000.0
2007-11-28 23:36:00,229.16,229.19,229.15,229.16,179300000.0
2007-11-28 23:37:00,229.16,229.18,229.15,229.16,211300000.0
2007-11-28 23:38:00,229.14,229.15,229.14,229.15,46400000.0
2007-11-28 23:39:00,229.15,229.15,229.065,229.065,158700000.0
2007-11-28 23:40:00,229.07,229.13,229.07,229.13,100300000.0
2007-11-28 23:41:00,229.11,229.13,229.08,229.11,174800000.0
2007-11-28 23:42:00,229.1,229.11,229.04,229.08,163600000.0
2007-11-28 23:43:00,229.08,229.1,229.08,229.1,397800000.0
2007-11-28 23:44:00,229.1,229.125,229.075,229.075,515800000.0
2007-11-28 23:45:00,229.08,229.09,229.075,229.09,76200000.0
2007-11-28 23:46:00,229.09,229.12,229.045,229.12,268700000.0
2007-11-28 23:47:00,229.12,229.16,229.12,229.16,330100000.0
2007-11-28 23:48:00,229.17,229.18,229.14,229.15,325200000.0
2007-11-28 23:49:00,229.15,229.15,229.09,229.09,229900000.0
2007-11-28 23:50:00,229.09,229.15,229.075,229.11,422100000.0
2007-11-28 23:51:00,229.11,229.12,229.1,229.11,150400000.0
2007-11-28 23:52:00,229.11,229.14,229.1,229.1,129500000.0
2007-11-28 23:53:00,229.1,229.1,229.04,229.05,248700000.0
2007-11-28 23:54:00,229.04,229.09,229.03,229.07,512900001.0
2007-11-28 23:55:00,229.07,229.22,229.07,229.22,201200000.0
2007-11-28 23:56:00,229.22,229.22,229.135,229.135,69600000.0
2007-11-28 23:57:00,229.14,229.14,229.1,229.12,69800000.0
2007-11-28 23:58:00,229.115,229.13,229.09,229.13,104300000.0
2007-11-28 23:59:00,229.13,229.13,229.07,229.07,132000000.0
2007-11-29 00:00:00,229.06,229.06,228.91,228.945,76300000.0
2007-11-29 00:01:00,228.945,228.975,228.895,228.895,121600000.0
2007-11-29 00:02:00,228.895,228.915,228.805,228.805,280400000.0
2007-11-29 00:03:00,228.825,228.85,228.735,228.735,108800000.0
2007-11-29 00:04:00,228.74,228.805,228.71,228.74,142700000.0
2007-11-29 00:05:00,228.74,228.74,228.7,228.71,125300000.0
2007-11-29 00:06:00,228.71,228.75,228.7,228.73,326600000.0
2007-11-29 00:07:00,228.73,228.79,228.73,228.75,67200000.0
2007-11-29 00:08:00,228.75,228.75,228.725,228.74,116600000.0
2007-11-29 00:09:00,228.7,228.74,228.7,228.7,126300000.0
2007-11-29 00:10:00,228.72,228.73,228.7,228.7,48000000.0
2007-11-29 00:11:00,228.7,228.7,228.6,228.615,98600000.0
2007-11-29 00:12:00,228.615,228.68,228.615,228.66,247800000.0
2007-11-29 00:13:00,228.66,228.7,228.65,228.68,216400000.0
2007-11-29 00:14:00,228.68,228.68,228.59,228.6,93400000.0
2007-11-29 00:15:00,228.6,228.62,228.55,228.59,95500000.0
2007-11-29 00:16:00,228.59,228.61,228.57,228.57,41900000.0
2007-11-29 00:17:00,228.57,228.57,228.52,228.53,130200000.0
2007-11-29 00:18:00,228.53,228.55,228.465,228.5,391100000.0
2007-11-29 00:19:00,228.51,228.58,228.51,228.58,92800000.0
2007-11-29 00:20:00,228.58,228.58,228.58,228.58,66600000.0
2007-11-29 00:21:00,228.58,228.58,228.58,228.58,8400000.0
2007-11-29 00:22:00,228.58,228.59,228.58,228.59,38700000.0
2007-11-29 00:23:00,228.59,228.59,228.59,228.59,57600000.0
2007-11-29 00:24:00,228.59,228.59,228.58,228.58,34900000.0
2007-11-29 00:25:00,228.57,228.74,228.57,228.68,512700000.0
2007-11-29 00:26:00,228.68,228.695,228.63,228.63,198700000.0
2007-11-29 00:27:00,228.63,228.645,228.595,228.635,69300000.0
2007-11-29 00:28:00,228.635,228.655,228.595,228.655,288100000.0
2007-11-29 00:29:00,228.655,228.67,228.63,228.645,331500000.0
2007-11-29 00:30:00,228.645,228.645,228.625,228.625,99600000.0
2007-11-29 00:31:00,228.625,228.65,228.625,228.645,83700000.0
2007-11-29 00:32:00,228.645,228.645,228.635,228.645,87300000.0
2007-11-29 00:33:00,228.645,228.655,228.615,228.655,244400000.0
2007-11-29 00:34:00,228.655,228.665,228.605,228.605,172000000.0
2007-11-29 00:35:00,228.605,228.615,228.525,228.605,1350900000.0
2007-11-29 00:36:00,228.605,228.645,228.605,228.635,192300000.0
2007-11-29 00:37:00,228.625,228.635,228.555,228.555,300000000.0
2007-11-29 00:38:00,228.555,228.575,228.545,228.55,105000000.0
2007-11-29 00:39:00,228.55,228.55,228.535,228.545,51600000.0
2007-11-29 00:40:00,228.535,228.585,228.525,228.555,189400000.0
2007-11-29 00:41:00,228.555,228.555,228.525,228.535,176400000.0
2007-11-29 00:42:00,228.535,228.555,228.475,228.545,390600000.0
2007-11-29 00:43:00,228.545,228.555,228.495,228.515,259000000.0
2007-11-29 00:44:00,228.515,228.545,228.495,228.505,225400000.0
2007-11-29 00:45:00,228.505,228.505,228.455,228.465,227100000.0
2007-11-29 00:46:00,228.465,228.505,228.465,228.505,154599999.0
2007-11-29 00:47:00,228.505,228.515,228.485,228.515,235200000.0
2007-11-29 00:48:00,228.515,228.525,228.515,228.515,55000000.0
2007-11-29 00:49:00,228.515,228.52,228.485,228.52,33600000.0
2007-11-29 00:50:00,228.52,228.535,228.515,228.535,267900000.0
2007-11-29 00:51:00,228.555,228.625,228.525,228.625,479500000.0
2007-11-29 00:52:00,228.625,228.725,228.625,228.695,337000000.0
2007-11-29 00:53:00,228.695,228.725,228.645,228.655,426200000.0
2007-11-29 00:54:00,228.655,228.715,228.655,228.7,87600000.0
2007-11-29 00:55:00,228.7,228.7,228.625,228.625,381300001.0
2007-11-29 00:56:00,228.615,228.625,228.535,228.555,404000000.0
2007-11-29 00:57:00,228.555,228.585,228.505,228.575,347200000.0
2007-11-29 00:58:00,228.585,228.605,228.56,228.56,113500000.0
2007-11-29 00:59:00,228.56,228.605,228.535,228.595,221300000.0
2007-11-29 01:00:00,228.575,228.585,228.475,228.535,270300000.0
2007-11-29 01:01:00,228.545,228.595,228.505,228.595,264900000.0
2007-11-29 01:02:00,228.605,228.635,228.555,228.555,286400000.0
2007-11-29 01:03:00,228.555,228.605,228.545,228.595,207000000.0
2007-11-29 01:04:00,228.595,228.605,228.575,228.575,80000000.0
2007-11-29 01:05:00,228.605,228.605,228.505,228.555,292800000.0
2007-11-29 01:06:00,228.555,228.555,228.485,228.505,319999999.0
2007-11-29 01:07:00,228.505,228.54,228.485,228.535,168000000.0
2007-11-29 01:08:00,228.535,228.58,228.515,228.58,198400000.0
2007-11-29 01:09:00,228.58,228.655,228.58,228.605,258600000.0
2007-11-29 01:10:00,228.605,228.675,228.605,228.605,415900000.0
2007-11-29 01:11:00,228.605,228.635,228.595,228.635,133500000.0
2007-11-29 01:12:00,228.635,228.635,228.595,228.62,419000003.0
2007-11-29 01:13:00,228.625,228.625,228.565,228.575,129400000.0
2007-11-29 01:14:00,228.575,228.585,228.495,228.495,244700000.0
2007-11-29 01:15:00,228.495,228.555,228.485,228.525,218000000.0
2007-11-29 01:16:00,228.525,228.525,228.445,228.465,207000000.0
2007-11-29 01:17:00,228.465,228.485,228.455,228.455,86600000.0
2007-11-29 01:18:00,228.465,228.545,228.425,228.545,328800000.0
2007-11-29 01:19:00,228.545,228.545,228.475,228.495,103200000.0
2007-11-29 01:20:00,228.495,228.525,228.475,228.495,174700000.0
2007-11-29 01:21:00,228.495,228.515,228.435,228.455,416500000.0
2007-11-29 01:22:00,228.455,228.455,228.355,228.395,296800000.0
2007-11-29 01:23:00,228.395,228.395,228.275,228.345,420800000.0
2007-11-29 01:24:00,228.345,228.355,228.295,228.315,344000000.0
2007-11-29 01:25:00,228.315,228.315,228.275,228.295,209700000.0
2007-11-29 01:26:00,228.295,228.295,228.295,228.295,15000000.0
2007-11-29 01:27:00,228.295,228.295,228.175,228.215,177700000.0
2007-11-29 01:28:00,228.215,228.215,228.165,228.175,203800000.0
2007-11-29 01:29:00,228.175,228.195,228.105,228.115,125800000.0
2007-11-29 01:30:00,228.115,228.185,228.095,228.185,485000001.0
2007-11-29 01:31:00,228.185,228.255,228.175,228.215,440100000.0
2007-11-29 01:32:00,228.215,228.235,228.215,228.225,223800000.0
2007-11-29 01:33:00,228.225,228.385,228.225,228.355,225600000.0
2007-11-29 01:34:00,228.32,228.365,228.285,228.355,294100000.0
2007-11-29 01:35:00,228.355,228.375,228.335,228.335,339500000.0
2007-11-29 01:36:00,228.335,228.385,228.32,228.385,662500002.0
2007-11-29 01:37:00,228.385,228.415,228.335,228.355,362600000.0
2007-11-29 01:38:00,228.355,228.455,228.355,228.435,233700000.0
2007-11-29 01:39:00,228.435,228.495,228.435,228.465,302800000.0
2007-11-29 01:40:00,228.465,228.565,228.465,228.545,409800000.0
2007-11-29 01:41:00,228.535,228.585,228.525,228.585,192600000.0
2007-11-29 01:42:00,228.585,228.695,228.555,228.665,622500000.0
2007-11-29 01:43:00,228.675,228.675,228.535,228.585,263800000.0
2007-11-29 01:44:00,228.575,228.675,228.555,228.635,175400000.0
2007-11-29 01:45:00,228.635,228.635,228.535,228.6,250999999.0
2007-11-29 01:46:00,228.605,228.615,228.455,228.485,506700001.0
2007-11-29 01:47:00,228.485,228.485,228.405,228.415,263700000.0
2007-11-29 01:48:00,228.425,228.505,228.415,228.425,264400000.0
2007-11-29 01:49:00,228.445,228.465,228.415,228.445,223500000.0
2007-11-29 01:50:00,228.445,228.525,228.385,228.525,234200000.0
2007-11-29 01:51:00,228.525,228.525,228.445,228.49,209200000.0
2007-11-29 01:52:00,228.5,228.535,228.485,228.515,234100000.0
2007-11-29 01:53:00,228.525,228.525,228.44,228.47,201300000.0
2007-11-29 01:54:00,228.465,228.485,228.445,228.465,273800000.0
2007-11-29 01:55:00,228.465,228.575,228.445,228.575,489999998.0
2007-11-29 01:56:00,228.575,228.585,228.495,228.495,270100000.0
2007-11-29 01:57:00,228.495,228.535,228.495,228.525,334900000.0
2007-11-29 01:58:00,228.525,228.535,228.495,228.515,158200000.0
2007-11-29 01:59:00,228.515,228.545,228.505,228.535,180200000.0
2007-11-29 02:00:00,228.535,228.605,228.535,228.605,103900000.0
2007-11-29 02:01:00,228.605,228.645,228.58,228.645,299800000.0
2007-11-29 02:02:00,228.635,228.735,228.625,228.645,241200000.0
2007-11-29 02:03:00,228.645,228.655,228.575,228.645,390900000.0
2007-11-29 02:04:00,228.645,228.645,228.575,228.585,195800000.0
2007-11-29 02:05:00,228.575,228.595,228.515,228.545,525900000.0
2007-11-29 02:06:00,228.545,228.555,228.505,228.545,472100007.0
2007-11-29 02:07:00,228.545,228.545,228.495,228.535,433699993.0
2007-11-29 02:08:00,228.535,228.595,228.495,228.585,352000000.0
2007-11-29 02:09:00,228.585,228.635,228.555,228.565,478200000.0
2007-11-29 02:10:00,228.555,228.565,228.465,228.475,446700000.0
2007-11-29 02:11:00,228.485,228.525,228.465,228.515,223500000.0
2007-11-29 02:12:00,228.515,228.515,228.445,228.505,310500000.0
2007-11-29 02:13:00,228.505,228.525,228.485,228.505,181700000.0
2007-11-29 02:14:00,228.505,228.555,228.505,228.545,270300000.0
2007-11-29 02:15:00,228.54,228.575,228.495,228.525,293100000.0
2007-11-29 02:16:00,228.525,228.525,228.445,228.465,425000000.0
2007-11-29 02:17:00,228.465,228.485,228.445,228.455,404400003.0
2007-11-29 02:18:00,228.45,228.465,228.365,228.395,734499998.0
2007-11-29 02:19:00,228.395,228.435,228.385,228.415,387900000.0
2007-11-29 02:20:00,228.425,228.485,228.415,228.465,339100000.0
2007-11-29 02:21:00,228.465,228.475,228.445,228.445,185700000.0
2007-11-29 02:22:00,228.455,228.485,228.415,228.415,218500000.0
2007-11-29 02:23:00,228.425,228.465,228.415,228.435,204100000.0
2007-11-29 02:24:00,228.435,228.445,228.375,228.405,499600000.0
2007-11-29 02:25:00,228.405,228.405,228.345,228.375,136800000.0
2007-11-29 02:26:00,228.345,228.375,228.295,228.295,181899999.0
2007-11-29 02:27:00,228.315,228.345,228.285,228.335,567900000.0
2007-11-29 02:28:00,228.335,228.425,228.335,228.415,352500000.0
2007-11-29 02:29:00,228.415,228.425,228.355,228.425,440900000.0
2007-11-29 02:30:00,228.415,228.425,228.365,228.415,289500001.0
2007-11-29 02:31:00,228.415,228.455,228.395,228.455,435000000.0
2007-11-29 02:32:00,228.445,228.465,228.405,228.435,620500000.0
2007-11-29 02:33:00,228.425,228.465,228.405,228.405,628600004.0
2007-11-29 02:34:00,228.425,228.435,228.395,228.405,341400000.0
2007-11-29 02:35:00,228.415,228.415,228.345,228.405,498100000.0
2007-11-29 02:36:00,228.395,228.405,228.345,228.355,348600000.0
2007-11-29 02:37:00,228.35,228.385,228.32,228.375,232200000.0
2007-11-29 02:38:00,228.375,228.375,228.325,228.345,209100000.0
2007-11-29 02:39:00,228.345,228.375,228.335,228.335,178400000.0
2007-11-29 02:40:00,228.335,228.34,228.315,228.325,216100000.0
2007-11-29 02:41:00,228.325,228.325,228.135,228.135,437300000.0
2007-11-29 02:42:00,228.125,228.275,228.125,228.225,318100000.0
2007-11-29 02:43:00,228.225,228.265,228.195,228.235,612100000.0
2007-11-29 02:44:00,228.265,228.265,228.115,228.145,704800000.0
2007-11-29 02:45:00,228.125,228.145,228.125,228.145,298900000.0
2007-11-29 02:46:00,228.165,228.185,228.105,228.165,429399995.0
2007-11-29 02:47:00,228.165,228.165,228.105,228.115,288400000.0
2007-11-29 02:48:00,228.115,228.135,228.065,228.095,241200001.0
2007-11-29 02:49:00,228.095,228.095,228.005,228.045,274000000.0
2007-11-29 02:50:00,228.045,228.125,228.035,228.125,550600000.0
2007-11-29 02:51:00,228.125,228.135,228.105,228.115,319300000.0
2007-11-29 02:52:00,228.115,228.155,228.085,228.145,305900001.0
2007-11-29 02:53:00,228.125,228.275,228.125,228.275,501800002.0
2007-11-29 02:54:00,228.265,228.435,228.235,228.435,633499999.0
2007-11-29 02:55:00,228.445,228.475,228.355,228.385,396100000.0
2007-11-29 02:56:00,228.385,228.395,228.345,228.385,567000000.0
2007-11-29 02:57:00,228.385,228.415,228.365,228.395,286800000.0
2007-11-29 02:58:00,228.395,228.425,228.335,228.345,325400000.0
2007-11-29 02:59:00,228.345,228.375,228.325,228.365,355000000.0
2007-11-29 03:00:00,228.365,228.585,228.305,228.515,605600000.0
2007-11-29 03:01:00,228.515,228.535,228.465,228.515,387700000.0
2007-11-29 03:02:00,228.515,228.695,228.505,228.665,464100000.0
2007-11-29 03:03:00,228.655,228.795,228.655,228.725,354400000.0
2007-11-29 03:04:00,228.725,228.845,228.705,228.815,613600000.0
2007-11-29 03:05:00,228.815,228.815,228.73,228.755,438600000.0
2007-11-29 03:06:00,228.755,228.755,228.68,228.685,484400000.0
2007-11-29 03:07:00,228.685,228.725,228.655,228.675,248799999.0
2007-11-29 03:08:00,228.705,228.705,228.625,228.64,498700000.0
2007-11-29 03:09:00,228.645,228.645,228.575,228.605,416900000.0
2007-11-29 03:10:00,228.605,228.695,228.605,228.665,438100000.0
2007-11-29 03:11:00,228.665,228.755,228.665,228.74,423100000.0
2007-11-29 03:12:00,228.745,228.795,228.735,228.765,348800000.0
2007-11-29 03:13:00,228.775,228.775,228.615,228.655,430800000.0
2007-11-29 03:14:00,228.655,228.705,228.655,228.675,323000000.0
2007-11-29 03:15:00,228.685,228.755,228.685,228.715,289099999.0
2007-11-29 03:16:00,228.715,228.735,228.685,228.685,184800000.0
2007-11-29 03:17:00,228.685,228.745,228.675,228.735,266900000.0
2007-11-29 03:18:00,228.735,228.755,228.685,228.755,194300000.0
2007-11-29 03:19:00,228.755,228.915,228.745,228.865,385200001.0
2007-11-29 03:20:00,228.865,229.005,228.865,228.875,471399999.0
2007-11-29 03:21:00,228.875,228.935,228.855,228.855,490100000.0
2007-11-29 03:22:00,228.855,228.865,228.755,228.775,313300000.0
2007-11-29 03:23:00,228.765,228.785,228.745,228.755,195500000.0
2007-11-29 03:24:00,228.755,228.775,228.685,228.685,297800000.0
2007-11-29 03:25:00,228.685,228.735,228.645,228.735,531199999.0
2007-11-29 03:26:00,228.735,228.835,228.725,228.785,582799997.0
2007-11-29 03:27:00,228.785,228.855,228.765,228.785,444899999.0
2007-11-29 03:28:00,228.79,228.805,228.745,228.765,401000000.0
2007-11-29 03:29:00,228.765,228.765,228.735,228.735,227100000.0
2007-11-29 03:30:00,228.735,228.765,228.735,228.755,209500000.0
2007-11-29 03:31:00,228.755,228.775,228.735,228.735,206800000.0
2007-11-29 03:32:00,228.735,228.755,228.725,228.745,134200000.0
2007-11-29 03:33:00,228.755,228.755,228.685,228.725,280000000.0
2007-11-29 03:34:00,228.715,228.725,228.705,228.705,207400000.0
2007-11-29 03:35:00,228.705,228.715,228.675,228.695,249500001.0
2007-11-29 03:36:00,228.695,228.695,228.625,228.635,167200000.0
2007-11-29 03:37:00,228.635,228.725,228.615,228.705,464600001.0
2007-11-29 03:38:00,228.705,228.705,228.635,228.635,339900000.0
2007-11-29 03:39:00,228.635,228.655,228.625,228.635,479499999.0
2007-11-29 03:40:00,228.645,228.675,228.615,228.675,265000000.0
2007-11-29 03:41:00,228.675,228.695,228.625,228.685,354200000.0
2007-11-29 03:42:00,228.685,228.705,228.655,228.685,308200000.0
2007-11-29 03:43:00,228.685,228.755,228.675,228.755,250900000.0
2007-11-29 03:44:00,228.755,228.785,228.755,228.785,72000000.0
2007-11-29 03:45:00,228.785,228.815,228.775,228.815,354700000.0
2007-11-29 03:46:00,228.815,228.865,228.795,228.855,366200000.0
2007-11-29 03:47:00,228.855,228.875,228.845,228.875,210400000.0
2007-11-29 03:48:00,228.875,228.985,228.865,228.975,308400000.0
2007-11-29 03:49:00,228.975,228.985,228.915,228.935,301200000.0
2007-11-29 03:50:00,228.935,228.945,228.885,228.935,751400002.0
2007-11-29 03:51:00,228.945,228.955,228.905,228.945,255400000.0
2007-11-29 03:52:00,228.945,228.975,228.935,228.955,345600000.0
2007-11-29 03:53:00,228.955,228.965,228.945,228.945,126600000.0
2007-11-29 03:54:00,228.955,228.975,228.955,228.975,340300000.0
2007-11-29 03:55:00,228.975,228.985,228.905,228.925,316000000.0
2007-11-29 03:56:00,228.935,228.935,228.885,228.925,354800000.0
2007-11-29 03:57:00,228.925,228.935,228.905,228.925,263700000.0
2007-11-29 03:58:00,228.925,229.005,228.915,228.995,468799999.0
2007-11-29 03:59:00,228.995,229.095,228.995,229.065,283500000.0
2007-11-29 04:00:00,229.085,229.095,228.985,229.045,404000000.0
2007-11-29 04:01:00,229.045,229.095,229.035,229.065,253800000.0
2007-11-29 04:02:00,229.055,229.105,229.055,229.065,174300000.0
2007-11-29 04:03:00,229.065,229.075,228.975,228.995,330800000.0
2007-11-29 04:04:00,229.005,229.005,228.905,228.935,431400000.0
2007-11-29 04:05:00,228.935,228.945,228.895,228.915,398200000.0
2007-11-29 04:06:00,228.915,228.935,228.875,228.905,352000000.0
2007-11-29 04:07:00,228.905,228.985,228.905,228.965,530400000.0
2007-11-29 04:08:00,228.965,228.985,228.885,228.885,644800000.0
2007-11-29 04:09:00,228.885,228.925,228.855,228.895,586300000.0
2007-11-29 04:10:00,228.895,228.905,228.865,228.875,117300000.0
2007-11-29 04:11:00,228.875,228.905,228.865,228.885,427800006.0
2007-11-29 04:12:00,228.88,228.895,228.875,228.885,224000000.0
2007-11-29 04:13:00,228.885,228.905,228.87,228.905,280800000.0
2007-11-29 04:14:00,228.905,229.015,228.905,228.985,427899999.0
2007-11-29 04:15:00,228.985,229.005,228.955,229.005,277800000.0
2007-11-29 04:16:00,228.995,229.015,228.975,229.015,390400000.0
2007-11-29 04:17:00,229.015,229.025,228.975,228.985,185700000.0
2007-11-29 04:18:00,228.985,229.015,228.97,228.985,368200000.0
2007-11-29 04:19:00,228.985,228.995,228.935,228.935,337800000.0
2007-11-29 04:20:00,228.935,228.935,228.865,228.905,336600000.0
2007-11-29 04:21:00,228.905,228.945,228.905,228.915,314000000.0
2007-11-29 04:22:00,228.925,228.925,228.855,228.905,395500000.0
2007-11-29 04:23:00,228.905,228.995,228.885,228.995,192500000.0
2007-11-29 04:24:00,228.995,228.995,228.825,228.825,491400000.0
2007-11-29 04:25:00,228.835,228.835,228.755,228.805,468600000.0
2007-11-29 04:26:00,228.805,228.805,228.715,228.745,551600002.0
2007-11-29 04:27:00,228.735,228.74,228.705,228.705,188700000.0
2007-11-29 04:28:00,228.705,228.735,228.705,228.73,274099999.0
2007-11-29 04:29:00,228.725,228.785,228.705,228.775,551599999.0
2007-11-29 04:30:00,228.775,228.895,228.775,228.895,622699999.0
2007-11-29 04:31:00,228.895,228.895,228.795,228.825,310200000.0
2007-11-29 04:32:00,228.825,228.855,228.815,228.855,238500000.0
2007-11-29 04:33:00,228.855,228.875,228.835,228.875,182700000.0
2007-11-29 04:34:00,228.875,228.965,228.875,228.915,279500000.0
2007-11-29 04:35:00,228.915,228.925,228.885,228.905,249600000.0
2007-11-29 04:36:00,228.905,228.915,228.875,228.875,174700000.0
2007-11-29 04:37:00,228.885,228.925,228.875,228.915,321600000.0
2007-11-29 04:38:00,228.915,228.955,228.915,228.935,273300000.0
2007-11-29 04:39:00,228.935,228.935,228.855,228.875,367700000.0
2007-11-29 04:40:00,228.875,228.935,228.875,228.915,378600000.0
2007-11-29 04:41:00,228.915,228.945,228.915,228.935,245600000.0
2007-11-29 04:42:00,228.935,228.955,228.915,228.955,254600000.0
2007-11-29 04:43:00,228.955,228.96,228.915,228.925,231000000.0
2007-11-29 04:44:00,228.915,228.925,228.875,228.885,303200000.0
2007-11-29 04:45:00,228.885,228.905,228.875,228.885,261600000.0
2007-11-29 04:46:00,228.875,228.905,228.875,228.885,199400000.0
2007-11-29 04:47:00,228.885,228.895,228.815,228.845,370900000.0
2007-11-29 04:48:00,228.845,228.915,228.845,228.875,305200000.0
2007-11-29 04:49:00,228.875,228.905,228.795,228.835,466100000.0
2007-11-29 04:50:00,228.845,228.875,228.815,228.835,367800000.0
2007-11-29 04:51:00,228.835,228.845,228.805,228.845,197600000.0
2007-11-29 04:52:00,228.845,228.865,228.815,228.825,215600000.0
2007-11-29 04:53:00,228.825,228.845,228.765,228.825,419800000.0
2007-11-29 04:54:00,228.825,228.915,228.825,228.915,289100000.0
2007-11-29 04:55:00,228.915,228.915,228.875,228.875,185600000.0
2007-11-29 04:56:00,228.875,228.935,228.855,228.885,364000000.0
2007-11-29 04:57:00,228.885,228.945,228.875,228.925,446700000.0
2007-11-29 04:58:00,228.925,228.955,228.915,228.935,236700000.0
2007-11-29 04:59:00,228.945,228.945,228.895,228.895,157400000.0
2007-11-29 05:00:00,228.895,228.915,228.875,228.915,100500000.0
2007-11-29 05:01:00,228.915,228.915,228.895,228.905,88000000.0
2007-11-29 05:02:00,228.905,228.915,228.835,228.905,335400000.0
2007-11-29 05:03:00,228.905,228.905,228.875,228.875,62000000.0
2007-11-29 05:04:00,228.875,228.875,228.855,228.865,34200000.0
2007-11-29 05:05:00,228.865,228.865,228.845,228.845,98400000.0
2007-11-29 05:06:00,228.845,228.85,228.845,228.85,87700000.0
2007-11-29 05:07:00,228.845,228.86,228.845,228.845,134400000.0
2007-11-29 05:08:00,228.845,228.855,228.835,228.845,112000000.0
2007-11-29 05:09:00,228.845,228.845,228.805,228.825,188700000.0
2007-11-29 05:10:00,228.825,228.865,228.825,228.855,142400000.0
2007-11-29 05:11:00,228.865,228.88,228.845,228.845,84700000.0
2007-11-29 05:12:00,228.835,228.865,228.835,228.845,216500000.0
2007-11-29 05:13:00,228.845,228.855,228.825,228.835,108599999.0
2007-11-29 05:14:00,228.835,228.855,228.835,228.845,142400000.0
2007-11-29 05:15:00,228.845,228.865,228.835,228.855,135500000.0
2007-11-29 05:16:00,228.855,228.905,228.845,228.865,264500000.0
2007-11-29 05:17:00,228.865,228.885,228.855,228.855,108000000.0
2007-11-29 05:18:00,228.855,228.855,228.815,228.835,193100000.0
2007-11-29 05:19:00,228.845,228.845,228.845,228.845,56000000.0
2007-11-29 05:20:00,228.845,228.845,228.785,228.805,236400000.0
2007-11-29 05:21:00,228.805,228.815,228.785,228.795,164900000.0
2007-11-29 05:22:00,228.805,228.805,228.705,228.765,294600000.0
2007-11-29 05:23:00,228.755,228.755,228.705,228.755,366000005.0
2007-11-29 05:24:00,228.755,228.765,228.755,228.755,100800000.0
2007-11-29 05:25:00,228.755,228.835,228.745,228.825,265000000.0
2007-11-29 05:26:00,228.795,228.835,228.795,228.815,352100000.0
2007-11-29 05:27:00,228.815,228.825,228.785,228.805,207300000.0
2007-11-29 05:28:00,228.815,228.855,228.815,228.855,201200000.0
2007-11-29 05:29:00,228.855,228.915,228.835,228.915,230000001.0
2007-11-29 05:30:00,228.895,228.915,228.825,228.845,227999998.0
2007-11-29 05:31:00,228.835,228.855,228.815,228.845,460399996.0
2007-11-29 05:32:00,228.845,228.865,228.845,228.865,66600000.0
2007-11-29 05:33:00,228.865,228.885,228.835,228.845,312100000.0
2007-11-29 05:34:00,228.845,228.865,228.845,228.855,96900001.0
2007-11-29 05:35:00,228.855,228.885,228.845,228.845,109100000.0
2007-11-29 05:36:00,228.845,228.845,228.835,228.845,87500000.0
2007-11-29 05:37:00,228.845,228.85,228.815,228.825,95500000.0
2007-11-29 05:38:00,228.825,228.845,228.825,228.835,124600000.0
2007-11-29 05:39:00,228.845,228.865,228.845,228.86,98600000.0
2007-11-29 05:40:00,228.865,228.935,228.865,228.915,289500000.0
2007-11-29 05:41:00,228.915,228.915,228.905,228.915,96900000.0
2007-11-29 05:42:00,228.915,228.975,228.915,228.965,297400000.0
2007-11-29 05:43:00,228.975,229.025,228.945,229.005,349500000.0
2007-11-29 05:44:00,229.005,229.015,228.955,228.985,456000000.0
2007-11-29 05:45:00,228.985,229.045,228.975,229.005,380800000.0
2007-11-29 05:46:00,229.005,229.065,228.995,229.055,581500000.0
2007-11-29 05:47:00,229.055,229.065,229.045,229.045,116600000.0
2007-11-29 05:48:00,229.045,229.065,229.025,229.055,210900000.0
2007-11-29 05:49:00,229.055,229.135,229.045,229.135,208600000.0
2007-11-29 05:50:00,229.145,229.145,229.105,229.125,298700000.0
2007-11-29 05:51:00,229.125,229.125,229.075,229.115,346300001.0
2007-11-29 05:52:00,229.115,229.115,228.985,229.005,292899998.0
2007-11-29 05:53:00,228.995,228.995,228.905,228.905,284899999.0
2007-11-29 05:54:00,228.895,228.925,228.845,228.875,267100000.0
2007-11-29 05:55:00,228.865,228.905,228.815,228.815,346400001.0
2007-11-29 05:56:00,228.815,228.815,228.735,228.765,261900000.0
2007-11-29 05:57:00,228.765,228.765,228.675,228.685,345800000.0
2007-11-29 05:58:00,228.685,228.705,228.605,228.615,304200000.0
2007-11-29 05:59:00,228.615,228.615,228.525,228.555,188000000.0
2007-11-29 06:00:00,228.555,228.575,228.545,228.565,294500000.0
2007-11-29 06:01:00,228.565,228.595,228.525,228.545,591700001.0
2007-11-29 06:02:00,228.545,228.555,228.485,228.505,273500000.0
2007-11-29 06:03:00,228.505,228.525,228.475,228.475,367800000.0
2007-11-29 06:04:00,228.475,228.495,228.435,228.435,280600000.0
2007-11-29 06:05:00,228.435,228.455,228.395,228.425,456100000.0
2007-11-29 06:06:00,228.425,228.455,228.405,228.435,290799998.0
2007-11-29 06:07:00,228.445,228.455,228.4,228.405,236499998.0
2007-11-29 06:08:00,228.395,228.495,228.395,228.46,548300000.0
2007-11-29 06:09:00,228.46,228.505,228.455,228.485,373699998.0
2007-11-29 06:10:00,228.485,228.585,228.475,228.555,371800000.0
2007-11-29 06:11:00,228.555,228.555,228.525,228.545,307700000.0
2007-11-29 06:12:00,228.545,228.585,228.525,228.535,298300000.0
2007-11-29 06:13:00,228.535,228.535,228.455,228.485,211500000.0
2007-11-29 06:14:00,228.48,228.505,228.475,228.505,226500000.0
2007-11-29 06:15:00,228.505,228.505,228.455,228.475,511500005.0
2007-11-29 06:16:00,228.475,228.485,228.455,228.455,97900000.0
2007-11-29 06:17:00,228.445,228.505,228.425,228.435,357000000.0
2007-11-29 06:18:00,228.435,228.435,228.365,228.37,145000000.0
2007-11-29 06:19:00,228.375,228.405,228.375,228.405,161900000.0
2007-11-29 06:20:00,228.405,228.425,228.335,228.355,371600000.0
2007-11-29 06:21:00,228.355,228.465,228.345,228.465,657100000.0
2007-11-29 06:22:00,228.455,228.525,228.445,228.515,674000000.0
2007-11-29 06:23:00,228.515,228.515,228.455,228.495,578900000.0
2007-11-29 06:24:00,228.495,228.575,228.485,228.535,419000000.0
2007-11-29 06:25:00,228.535,228.545,228.515,228.515,171700000.0
2007-11-29 06:26:00,228.515,228.515,228.475,228.475,210400000.0
2007-11-29 06:27:00,228.465,228.485,228.395,228.395,347200000.0
2007-11-29 06:28:00,228.405,228.425,228.305,228.325,465200002.0
2007-11-29 06:29:00,228.325,228.345,228.305,228.325,699799995.0
2007-11-29 06:30:00,228.325,228.395,228.325,228.365,585399995.0
2007-11-29 06:31:00,228.365,228.365,228.315,228.355,386700000.0
2007-11-29 06:32:00,228.355,228.375,228.335,228.345,354399999.0
2007-11-29 06:33:00,228.345,228.395,228.335,228.365,378799999.0
2007-11-29 06:34:00,228.365,228.395,228.345,228.375,301400000.0
2007-11-29 06:35:00,228.375,228.385,228.315,228.325,411300000.0
2007-11-29 06:36:00,228.325,228.345,228.315,228.325,498200003.0
2007-11-29 06:37:00,228.325,228.355,228.305,228.335,353900000.0
2007-11-29 06:38:00,228.335,228.365,228.335,228.335,153400000.0
2007-11-29 06:39:00,228.335,228.355,228.305,228.305,320000000.0
2007-11-29 06:40:00,228.305,228.305,228.205,228.215,544100000.0
2007-11-29 06:41:00,228.225,228.255,228.195,228.215,476900000.0
2007-11-29 06:42:00,228.215,228.225,228.195,228.195,215500000.0
2007-11-29 06:43:00,228.195,228.195,228.115,228.145,398399999.0
2007-11-29 06:44:00,228.155,228.285,228.135,228.275,574400000.0
2007-11-29 06:45:00,228.275,228.305,228.225,228.305,583000000.0
2007-11-29 06:46:00,228.315,228.335,228.235,228.255,646200000.0
2007-11-29 06:47:00,228.255,228.315,228.225,228.305,226400000.0
2007-11-29 06:48:00,228.305,228.325,228.235,228.245,244100000.0
2007-11-29 06:49:00,228.245,228.275,228.225,228.235,276000000.0
2007-11-29 06:50:00,228.235,228.265,228.215,228.235,219000000.0
2007-11-29 06:51:00,228.235,228.245,228.215,228.245,222700000.0
2007-11-29 06:52:00,228.235,228.245,228.19,228.225,268900000.0
2007-11-29 06:53:00,228.225,228.23,228.215,228.225,87800000.0
2007-11-29 06:54:00,228.215,228.235,228.195,228.215,208400000.0
2007-11-29 06:55:00,228.215,228.215,228.12,228.125,369099999.0
2007-11-29 06:56:00,228.135,228.205,228.115,228.175,278200000.0
2007-11-29 06:57:00,228.175,228.235,228.175,228.235,208400000.0
2007-11-29 06:58:00,228.235,228.275,228.215,228.225,153800000.0
2007-11-29 06:59:00,228.225,228.225,228.155,228.195,403000000.0
2007-11-29 07:00:00,228.195,228.325,228.175,228.325,478300000.0
2007-11-29 07:01:00,228.315,228.345,228.285,228.285,252900000.0
2007-11-29 07:02:00,228.305,228.305,228.265,228.285,83900000.0
2007-11-29 07:03:00,228.285,228.315,228.255,228.295,183200000.0
2007-11-29 07:04:00,228.295,228.345,228.295,228.295,176000000.0
2007-11-29 07:05:00,228.295,228.295,228.255,228.275,180000000.0
2007-11-29 07:06:00,228.275,228.305,228.275,228.285,228900000.0
2007-11-29 07:07:00,228.285,228.315,228.275,228.315,188400000.0
2007-11-29 07:08:00,228.315,228.345,228.305,228.325,150800000.0
2007-11-29 07:09:00,228.325,228.355,228.305,228.325,149200000.0
2007-11-29 07:10:00,228.325,228.345,228.325,228.345,233400000.0
2007-11-29 07:11:00,228.345,228.405,228.345,228.395,502199999.0
2007-11-29 07:12:00,228.395,228.495,228.395,228.445,595900001.0
2007-11-29 07:13:00,228.455,228.515,228.44,228.445,592399999.0
2007-11-29 07:14:00,228.445,228.555,228.425,228.555,443900000.0
2007-11-29 07:15:00,228.555,228.615,228.555,228.615,585000000.0
2007-11-29 07:16:00,228.615,228.645,228.59,228.615,455500000.0
2007-11-29 07:17:00,228.615,228.685,228.615,228.675,258700000.0
2007-11-29 07:18:00,228.675,228.675,228.645,228.675,458800000.0
2007-11-29 07:19:00,228.675,228.725,228.675,228.695,432600002.0
2007-11-29 07:20:00,228.705,228.715,228.695,228.7,191000000.0
2007-11-29 07:21:00,228.705,228.705,228.635,228.655,317200000.0
2007-11-29 07:22:00,228.655,228.655,228.625,228.645,97400000.0
2007-11-29 07:23:00,228.645,228.655,228.575,228.625,327300000.0
2007-11-29 07:24:00,228.625,228.705,228.625,228.685,370000000.0
2007-11-29 07:25:00,228.685,228.705,228.665,228.675,424600000.0
2007-11-29 07:26:00,228.685,228.695,228.665,228.685,211700000.0
2007-11-29 07:27:00,228.685,228.705,228.655,228.665,165200000.0
2007-11-29 07:28:00,228.665,228.675,228.61,228.635,546300000.0
2007-11-29 07:29:00,228.635,228.685,228.635,228.645,396000000.0
2007-11-29 07:30:00,228.645,228.675,228.615,228.655,210300000.0
2007-11-29 07:31:00,228.665,228.695,228.605,228.625,249800000.0
2007-11-29 07:32:00,228.625,228.625,228.415,228.445,399700000.0
2007-11-29 07:33:00,228.435,228.455,228.365,228.395,458400000.0
2007-11-29 07:34:00,228.395,228.425,228.375,228.425,276400000.0
2007-11-29 07:35:00,228.425,228.455,228.395,228.415,483599999.0
2007-11-29 07:36:00,228.415,228.415,228.305,228.305,363700000.0
2007-11-29 07:37:00,228.305,228.325,228.205,228.235,389200000.0
2007-11-29 07:38:00,228.235,228.275,228.235,228.275,262600000.0
2007-11-29 07:39:00,228.275,228.355,228.275,228.345,247300000.0
2007-11-29 07:40:00,228.345,228.395,228.325,228.335,491200003.0
2007-11-29 07:41:00,228.34,228.405,228.305,228.395,363300000.0
2007-11-29 07:42:00,228.395,228.475,228.395,228.455,504100000.0
2007-11-29 07:43:00,228.455,228.495,228.375,228.385,358600000.0
2007-11-29 07:44:00,228.385,228.415,228.375,228.405,123300000.0
2007-11-29 07:45:00,228.405,228.425,228.325,228.335,291300000.0
2007-11-29 07:46:00,228.335,228.355,228.315,228.33,777299999.0
2007-11-29 07:47:00,228.33,228.375,228.325,228.365,571500001.0
2007-11-29 07:48:00,228.365,228.415,228.355,228.415,768699999.0
2007-11-29 07:49:00,228.425,228.445,228.335,228.355,700499995.0
2007-11-29 07:50:00,228.355,228.355,228.305,228.305,378700000.0
2007-11-29 07:51:00,228.305,228.325,228.245,228.245,328000000.0
2007-11-29 07:52:00,228.255,228.295,228.225,228.265,544700001.0
2007-11-29 07:53:00,228.285,228.285,228.265,228.275,379500002.0
2007-11-29 07:54:00,228.275,228.315,228.275,228.315,504600001.0
2007-11-29 07:55:00,228.315,228.375,228.31,228.375,631199998.0
2007-11-29 07:56:00,228.375,228.375,228.295,228.315,474200000.0
2007-11-29 07:57:00,228.325,228.335,228.305,228.315,339500000.0
2007-11-29 07:58:00,228.315,228.325,228.305,228.325,260800000.0
2007-11-29 07:59:00,228.315,228.415,228.315,228.415,255800000.0
2007-11-29 08:00:00,228.415,228.435,228.315,228.355,492399999.0
2007-11-29 08:01:00,228.36,228.405,228.135,228.175,875100001.0
2007-11-29 08:02:00,228.175,228.175,228.085,228.095,568300000.0
2007-11-29 08:03:00,228.095,228.125,228.015,228.125,1179299999.0
2007-11-29 08:04:00,228.075,228.205,228.075,228.175,1101599995.0
2007-11-29 08:05:00,228.175,228.225,228.17,228.205,772699998.0
2007-11-29 08:06:00,228.205,228.235,228.205,228.205,778899992.0
2007-11-29 08:07:00,228.205,228.225,228.195,228.205,768899997.0
2007-11-29 08:08:00,228.215,228.225,228.195,228.215,392500000.0
2007-11-29 08:09:00,228.205,228.265,228.195,228.195,777500000.0
2007-11-29 08:10:00,228.205,228.225,228.165,228.165,337600000.0
2007-11-29 08:11:00,228.165,228.165,228.115,228.145,710100001.0
2007-11-29 08:12:00,228.145,228.215,228.135,228.205,632699997.0
2007-11-29 08:13:00,228.205,228.205,228.155,228.165,393600000.0
2007-11-29 08:14:00,228.165,228.185,228.135,228.135,492800000.0
2007-11-29 08:15:00,228.145,228.175,228.135,228.155,689199990.0
2007-11-29 08:16:00,228.155,228.185,228.155,228.185,328800000.0
2007-11-29 08:17:00,228.185,228.185,228.155,228.165,317500000.0
2007-11-29 08:18:00,228.155,228.215,228.155,228.175,655699995.0
2007-11-29 08:19:00,228.175,228.215,228.135,228.175,1156500000.0
2007-11-29 08:20:00,228.175,228.245,228.165,228.245,571000004.0
2007-11-29 08:21:00,228.245,228.245,228.185,228.215,647499999.0
2007-11-29 08:22:00,228.205,228.215,228.115,228.115,439500000.0
2007-11-29 08:23:00,228.115,228.155,228.055,228.075,746099997.0
2007-11-29 08:24:00,228.075,228.075,228.0,228.025,986299996.0
2007-11-29 08:25:00,228.035,228.04,228.005,228.005,178300000.0
2007-11-29 08:26:00,228.005,228.035,227.99,228.015,579500000.0
2007-11-29 08:27:00,228.015,228.045,227.99,228.03,194000000.0
2007-11-29 08:28:00,228.03,228.03,228.025,228.025,60800000.0
2007-11-29 08:29:00,228.025,228.025,228.025,228.025,126200000.0
2007-11-29 08:30:00,228.025,228.055,228.015,228.025,395000000.0
2007-11-29 08:31:00,228.035,228.11,227.995,228.11,454799998.0
2007-11-29 08:32:00,228.105,228.16,228.055,228.12,270199999.0
2007-11-29 08:33:00,228.13,228.195,228.115,228.17,251700000.0
2007-11-29 08:34:00,228.17,228.18,228.145,228.165,230100000.0
2007-11-29 08:35:00,228.165,228.165,228.105,228.125,411999999.0
2007-11-29 08:36:00,228.125,228.165,228.1,228.125,378800002.0
2007-11-29 08:37:00,228.135,228.225,228.115,228.205,556100000.0
2007-11-29 08:38:00,228.195,228.355,228.185,228.35,602200000.0
2007-11-29 08:39:00,228.35,228.395,228.34,228.35,353600000.0
2007-11-29 08:40:00,228.35,228.355,228.285,228.305,393500001.0
2007-11-29 08:41:00,228.31,228.385,228.305,228.385,226400000.0
2007-11-29 08:42:00,228.385,228.385,228.32,228.35,205200000.0
2007-11-29 08:43:00,228.355,228.38,228.32,228.32,31200000.0
2007-11-29 08:44:00,228.315,228.33,228.225,228.235,348900000.0
2007-11-29 08:45:00,228.225,228.26,228.2,228.22,280800000.0
2007-11-29 08:46:00,228.22,228.245,228.17,228.18,358400000.0
2007-11-29 08:47:00,228.185,228.255,228.17,228.23,254300000.0
2007-11-29 08:48:00,228.225,228.225,228.155,228.165,316600000.0
2007-11-29 08:49:00,228.195,228.21,228.15,228.165,396000000.0
2007-11-29 08:50:00,228.165,228.195,228.12,228.19,428200000.0
2007-11-29 08:51:00,228.19,228.25,228.17,228.24,554100000.0
2007-11-29 08:52:00,228.24,228.24,228.205,228.23,379200000.0
2007-11-29 08:53:00,228.23,228.23,228.165,228.21,283200000.0
2007-11-29 08:54:00,228.205,228.255,228.195,228.225,212800000.0
2007-11-29 08:55:00,228.22,228.245,228.18,228.235,259100000.0
2007-11-29 08:56:00,228.225,228.315,228.215,228.285,461600000.0
2007-11-29 08:57:00,228.285,228.475,228.275,228.385,413500000.0
2007-11-29 08:58:00,228.385,228.535,228.325,228.475,1086400000.0
2007-11-29 08:59:00,228.485,228.495,228.38,228.44,471000000.0
2007-11-29 09:00:00,228.435,228.445,228.07,228.105,670500000.0
2007-11-29 09:01:00,228.115,228.135,228.025,228.055,968499999.0
2007-11-29 09:02:00,228.055,228.065,227.935,227.935,467400000.0
2007-11-29 09:03:00,227.935,228.055,227.935,228.01,436900000.0
2007-11-29 09:04:00,228.02,228.205,228.015,228.195,526500000.0
2007-11-29 09:05:00,228.195,228.255,228.185,228.215,587600000.0
2007-11-29 09:06:00,228.205,228.205,228.075,228.085,602400000.0
2007-11-29 09:07:00,228.085,228.135,228.085,228.125,232800000.0
2007-11-29 09:08:00,228.125,228.13,228.085,228.105,186400000.0
2007-11-29 09:09:00,228.105,228.145,227.945,227.955,527600000.0
2007-11-29 09:10:00,227.945,228.005,227.94,227.985,636500000.0
2007-11-29 09:11:00,227.985,228.105,227.985,228.055,500500000.0
2007-11-29 09:12:00,228.05,228.115,228.02,228.115,640000000.0
2007-11-29 09:13:00,228.125,228.145,228.065,228.075,576800000.0
2007-11-29 09:14:00,228.075,228.205,228.075,228.175,504500000.0
2007-11-29 09:15:00,228.175,228.225,228.155,228.155,733900000.0
2007-11-29 09:16:00,228.155,228.175,228.065,228.105,437300000.0
2007-11-29 09:17:00,228.11,228.155,228.08,228.11,536100000.0
2007-11-29 09:18:00,228.105,228.185,228.1,228.165,295200000.0
2007-11-29 09:19:00,228.155,228.155,228.015,228.025,460000000.0
2007-11-29 09:20:00,228.025,228.045,227.995,228.025,468800000.0
2007-11-29 09:21:00,228.025,228.055,227.985,228.055,456200001.0
2007-11-29 09:22:00,228.035,228.095,228.035,228.085,373600000.0
2007-11-29 09:23:00,228.085,228.145,228.045,228.075,469099999.0
2007-11-29 09:24:00,228.045,228.075,228.015,228.065,572499998.0
2007-11-29 09:25:00,228.065,228.125,228.05,228.115,439500000.0
2007-11-29 09:26:00,228.115,228.125,228.07,228.1,414300000.0
2007-11-29 09:27:00,228.1,228.155,228.055,228.115,499200000.0
2007-11-29 09:28:00,228.125,228.195,228.025,228.025,502100000.0
2007-11-29 09:29:00,228.035,228.095,228.03,228.095,598399999.0
2007-11-29 09:30:00,228.095,228.155,228.065,228.145,848599998.0
2007-11-29 09:31:00,228.14,228.195,228.09,228.095,953499999.0
2007-11-29 09:32:00,228.095,228.125,228.045,228.055,399300000.0
2007-11-29 09:33:00,228.055,228.085,227.995,228.025,498000000.0
2007-11-29 09:34:00,228.025,228.035,227.965,227.985,582499999.0
2007-11-29 09:35:00,227.94,227.975,227.865,227.925,566700000.0
2007-11-29 09:36:00,227.925,227.975,227.915,227.935,767099998.0
2007-11-29 09:37:00,227.935,227.955,227.905,227.955,561400000.0
2007-11-29 09:38:00,227.955,228.075,227.945,228.065,489000000.0
2007-11-29 09:39:00,228.06,228.085,228.005,228.015,365600000.0
2007-11-29 09:40:00,228.015,228.015,227.835,227.835,176000000.0
2007-11-29 09:41:00,227.795,227.94,227.795,227.89,317700000.0
2007-11-29 09:42:00,227.89,227.915,227.835,227.895,356000000.0
2007-11-29 09:43:00,227.9,227.915,227.795,227.865,431300000.0
2007-11-29 09:44:00,227.865,227.87,227.795,227.795,373700000.0
2007-11-29 09:45:00,227.795,227.835,227.605,227.605,742500000.0
2007-11-29 09:46:00,227.615,227.665,227.575,227.645,422200000.0
2007-11-29 09:47:00,227.64,227.685,227.595,227.66,504600000.0
2007-11-29 09:48:00,227.665,227.685,227.485,227.485,487400000.0
2007-11-29 09:49:00,227.485,227.585,227.465,227.475,532500000.0
2007-11-29 09:50:00,227.465,227.555,227.39,227.525,661000002.0
2007-11-29 09:51:00,227.525,227.585,227.5,227.585,366000000.0
2007-11-29 09:52:00,227.585,227.585,227.415,227.425,612100000.0
2007-11-29 09:53:00,227.425,227.515,227.35,227.49,372300000.0
2007-11-29 09:54:00,227.505,227.535,227.445,227.5,409500001.0
2007-11-29 09:55:00,227.5,227.535,227.495,227.505,360400000.0
2007-11-29 09:56:00,227.495,227.525,227.47,227.485,368400000.0
2007-11-29 09:57:00,227.485,227.515,227.12,227.12,587100000.0
2007-11-29 09:58:00,227.12,227.345,227.095,227.295,550800000.0
2007-11-29 09:59:00,227.295,227.355,227.295,227.305,484600000.0
2007-11-29 10:00:00,227.315,227.325,227.22,227.265,901300002.0
2007-11-29 10:01:00,227.275,227.365,227.275,227.275,686600001.0
2007-11-29 10:02:00,227.285,227.375,227.24,227.36,626200000.0
2007-11-29 10:03:00,227.36,227.375,227.295,227.37,395600000.0
2007-11-29 10:04:00,227.375,227.455,227.345,227.445,602400001.0
2007-11-29 10:05:00,227.455,227.485,227.395,227.395,354300000.0
2007-11-29 10:06:00,227.395,227.465,227.385,227.435,601600001.0
2007-11-29 10:07:00,227.435,227.485,227.385,227.385,512500000.0
2007-11-29 10:08:00,227.38,227.455,227.355,227.435,687100000.0
2007-11-29 10:09:00,227.43,227.52,227.41,227.465,676300000.0
2007-11-29 10:10:00,227.465,227.525,227.465,227.525,700800000.0
2007-11-29 10:11:00,227.53,227.605,227.495,227.585,501800000.0
2007-11-29 10:12:00,227.575,227.605,227.535,227.555,372300000.0
2007-11-29 10:13:00,227.555,227.56,227.455,227.455,299400000.0
2007-11-29 10:14:00,227.455,227.52,227.435,227.51,398500000.0
2007-11-29 10:15:00,227.51,227.575,227.495,227.5,250300000.0
2007-11-29 10:16:00,227.5,227.53,227.445,227.475,233200000.0
2007-11-29 10:17:00,227.475,227.485,227.455,227.455,242600000.0
2007-11-29 10:18:00,227.445,227.485,227.385,227.455,487900000.0
2007-11-29 10:19:00,227.455,227.575,227.435,227.565,603200000.0
2007-11-29 10:20:00,227.58,227.705,227.575,227.66,462800000.0
2007-11-29 10:21:00,227.66,227.83,227.66,227.7,542000000.0
2007-11-29 10:22:00,227.705,227.725,227.385,227.385,558432999.0
2007-11-29 10:23:00,227.385,227.465,227.245,227.245,558900000.0
2007-11-29 10:24:00,227.265,227.275,227.215,227.235,601800000.0
2007-11-29 10:25:00,227.23,227.245,227.115,227.165,557100000.0
2007-11-29 10:26:00,227.165,227.31,227.14,227.31,330400000.0
2007-11-29 10:27:00,227.315,227.395,227.305,227.355,442700001.0
2007-11-29 10:28:00,227.355,227.43,227.345,227.395,453300000.0
2007-11-29 10:29:00,227.39,227.435,227.235,227.385,452900000.0
2007-11-29 10:30:00,227.385,227.415,227.315,227.375,258700000.0
2007-11-29 10:31:00,227.405,227.445,227.355,227.385,403900000.0
2007-11-29 10:32:00,227.385,227.56,227.385,227.42,363900000.0
2007-11-29 10:33:00,227.415,227.445,227.335,227.375,510400000.0
2007-11-29 10:34:00,227.385,227.445,227.365,227.38,478500000.0
2007-11-29 10:35:00,227.38,227.415,227.345,227.365,525400000.0
2007-11-29 10:36:00,227.365,227.43,227.345,227.405,388800000.0
2007-11-29 10:37:00,227.415,227.63,227.405,227.525,570900000.0
2007-11-29 10:38:00,227.505,227.505,227.415,227.425,317600000.0
2007-11-29 10:39:00,227.425,227.56,227.405,227.56,534700000.0
2007-11-29 10:40:00,227.565,227.645,227.535,227.615,500400000.0
2007-11-29 10:41:00,227.63,227.635,227.56,227.585,422800000.0
2007-11-29 10:42:00,227.585,227.655,227.565,227.595,430400000.0
2007-11-29 10:43:00,227.595,227.735,227.545,227.735,519200000.0
2007-11-29 10:44:00,227.735,227.755,227.685,227.71,315200000.0
2007-11-29 10:45:00,227.71,227.715,227.615,227.625,346200000.0
2007-11-29 10:46:00,227.625,227.655,227.605,227.625,416000000.0
2007-11-29 10:47:00,227.625,227.675,227.62,227.645,193600000.0
2007-11-29 10:48:00,227.645,227.735,227.645,227.735,382600000.0
2007-11-29 10:49:00,227.735,227.735,227.425,227.485,549200000.0
2007-11-29 10:50:00,227.485,227.5,227.24,227.325,446400000.0
2007-11-29 10:51:00,227.315,227.38,227.28,227.365,320500000.0
2007-11-29 10:52:00,227.365,227.405,227.215,227.405,437500000.0
2007-11-29 10:53:00,227.405,227.645,227.345,227.61,349800000.0
2007-11-29 10:54:00,227.61,227.61,227.505,227.545,398400000.0
2007-11-29 10:55:00,227.525,227.65,227.515,227.635,561400000.0
2007-11-29 10:56:00,227.635,227.715,227.625,227.71,312400000.0
2007-11-29 10:57:00,227.71,227.715,227.66,227.67,310900000.0
2007-11-29 10:58:00,227.675,227.735,227.665,227.695,531000000.0
2007-11-29 10:59:00,227.695,227.835,227.655,227.825,605500000.0
2007-11-29 11:00:00,227.845,227.855,227.77,227.785,460900000.0
2007-11-29 11:01:00,227.78,227.795,227.745,227.755,510400000.0
2007-11-29 11:02:00,227.755,227.78,227.695,227.71,319600000.0
2007-11-29 11:03:00,227.71,227.795,227.695,227.755,416700000.0
2007-11-29 11:04:00,227.755,227.755,227.635,227.65,483000000.0
2007-11-29 11:05:00,227.65,227.665,227.51,227.665,636900000.0
2007-11-29 11:06:00,227.665,227.705,227.435,227.435,585100000.0
2007-11-29 11:07:00,227.435,227.575,227.415,227.46,604100001.0
2007-11-29 11:08:00,227.465,227.52,227.42,227.475,521500000.0
2007-11-29 11:09:00,227.475,227.515,227.445,227.485,852700000.0
2007-11-29 11:10:00,227.495,227.595,227.485,227.555,996400000.0
2007-11-29 11:11:00,227.555,227.565,227.395,227.405,1171899998.0
2007-11-29 11:12:00,227.405,227.455,227.38,227.4,841199999.0
2007-11-29 11:13:00,227.405,227.465,227.39,227.465,616900000.0
2007-11-29 11:14:00,227.465,227.54,227.455,227.515,425200000.0
2007-11-29 11:15:00,227.515,227.515,227.345,227.41,389800000.0
2007-11-29 11:16:00,227.41,227.435,227.365,227.435,242200000.0
2007-11-29 11:17:00,227.435,227.435,227.405,227.42,148700000.0
2007-11-29 11:18:00,227.415,227.515,227.405,227.475,249600000.0
2007-11-29 11:19:00,227.465,227.465,227.365,227.37,372600000.0
2007-11-29 11:20:00,227.37,227.37,227.295,227.315,221500000.0
2007-11-29 11:21:00,227.335,227.345,227.275,227.275,326600000.0
2007-11-29 11:22:00,227.275,227.315,227.2,227.315,504500000.0
2007-11-29 11:23:00,227.315,227.325,227.275,227.28,437500000.0
2007-11-29 11:24:00,227.28,227.355,227.245,227.245,326500000.0
2007-11-29 11:25:00,227.245,227.325,227.235,227.265,601300001.0
2007-11-29 11:26:00,227.285,227.335,227.265,227.325,428700000.0
2007-11-29 11:27:00,227.325,227.335,227.305,227.305,185200000.0
2007-11-29 11:28:00,227.32,227.345,227.305,227.34,210800000.0
2007-11-29 11:29:00,227.34,227.365,227.295,227.315,288500000.0
2007-11-29 11:30:00,227.305,227.315,227.205,227.285,323700000.0
2007-11-29 11:31:00,227.29,227.305,227.215,227.22,309000000.0
2007-11-29 11:32:00,227.22,227.255,227.22,227.25,349800000.0
2007-11-29 11:33:00,227.255,227.275,227.225,227.255,335600000.0
2007-11-29 11:34:00,227.25,227.265,227.235,227.245,305800000.0
2007-11-29 11:35:00,227.245,227.355,227.245,227.345,414200000.0
2007-11-29 11:36:00,227.345,227.405,227.305,227.38,609500000.0
2007-11-29 11:37:00,227.385,227.515,227.385,227.495,473200000.0
2007-11-29 11:38:00,227.495,227.515,227.43,227.445,473400000.0
2007-11-29 11:39:00,227.445,227.545,227.435,227.485,572100001.0
2007-11-29 11:40:00,227.485,227.59,227.485,227.565,566900000.0
2007-11-29 11:41:00,227.575,227.645,227.555,227.595,374600000.0
2007-11-29 11:42:00,227.605,227.665,227.605,227.635,465300000.0
2007-11-29 11:43:00,227.635,227.665,227.635,227.645,414900000.0
2007-11-29 11:44:00,227.645,227.655,227.565,227.565,248300000.0
2007-11-29 11:45:00,227.565,227.585,227.475,227.48,531500001.0
2007-11-29 11:46:00,227.485,227.495,227.405,227.445,340400000.0
2007-11-29 11:47:00,227.445,227.445,227.425,227.425,108500000.0
2007-11-29 11:48:00,227.425,227.445,227.41,227.43,429700000.0
2007-11-29 11:49:00,227.425,227.475,227.395,227.425,791599999.0
2007-11-29 11:50:00,227.425,227.445,227.365,227.385,510000000.0
2007-11-29 11:51:00,227.385,227.405,227.235,227.315,660900000.0
2007-11-29 11:52:00,227.33,227.345,227.265,227.275,446300000.0
2007-11-29 11:53:00,227.275,227.275,227.225,227.245,339000000.0
2007-11-29 11:54:00,227.245,227.375,227.245,227.335,353100000.0
2007-11-29 11:55:00,227.335,227.355,227.295,227.31,301500000.0
2007-11-29 11:56:00,227.31,227.415,227.31,227.395,590700000.0
2007-11-29 11:57:00,227.39,227.495,227.39,227.445,708600000.0
2007-11-29 11:58:00,227.455,227.465,227.375,227.395,571000000.0
2007-11-29 11:59:00,227.39,227.415,227.245,227.245,784699999.0
2007-11-29 12:00:00,227.245,227.245,227.14,227.175,473599999.0
2007-11-29 12:01:00,227.175,227.175,227.07,227.125,466400000.0
2007-11-29 12:02:00,227.125,227.185,227.105,227.105,482900000.0
2007-11-29 12:03:00,227.105,227.165,227.105,227.105,420600000.0
2007-11-29 12:04:00,227.105,227.12,227.075,227.105,386800000.0
2007-11-29 12:05:00,227.105,227.18,227.095,227.165,339900000.0
2007-11-29 12:06:00,227.165,227.205,227.145,227.155,187800000.0
2007-11-29 12:07:00,227.155,227.155,227.065,227.065,552200000.0
2007-11-29 12:08:00,227.065,227.165,227.055,227.135,333200000.0
2007-11-29 12:09:00,227.135,227.2,227.135,227.175,366200000.0
2007-11-29 12:10:00,227.17,227.185,227.11,227.165,387300000.0
2007-11-29 12:11:00,227.165,227.175,227.165,227.165,170800000.0
2007-11-29 12:12:00,227.165,227.165,227.105,227.135,220780000.0
2007-11-29 12:13:00,227.13,227.145,227.065,227.085,348700000.0
2007-11-29 12:14:00,227.085,227.175,227.065,227.165,216900000.0
2007-11-29 12:15:00,227.16,227.22,227.135,227.215,238900000.0
2007-11-29 12:16:00,227.215,227.255,227.19,227.19,260100000.0
2007-11-29 12:17:00,227.19,227.21,227.175,227.18,207000000.0
2007-11-29 12:18:00,227.18,227.185,227.145,227.175,219000000.0
2007-11-29 12:19:00,227.185,227.185,227.145,227.175,179600000.0
2007-11-29 12:20:00,227.175,227.185,227.16,227.185,91400000.0
2007-11-29 12:21:00,227.185,227.185,227.135,227.155,131200000.0
2007-11-29 12:22:00,227.15,227.165,227.13,227.145,157100000.0
2007-11-29 12:23:00,227.14,227.155,227.135,227.145,69100000.0
2007-11-29 12:24:00,227.145,227.145,227.08,227.085,239600000.0
2007-11-29 12:25:00,227.085,227.135,227.055,227.12,278600000.0
2007-11-29 12:26:00,227.12,227.155,227.105,227.155,186500000.0
2007-11-29 12:27:00,227.155,227.155,227.085,227.1,294700000.0
2007-11-29 12:28:00,227.105,227.115,227.075,227.085,271800000.0
2007-11-29 12:29:00,227.075,227.075,227.04,227.045,234000000.0
2007-11-29 12:30:00,227.045,227.095,227.045,227.075,202000000.0
2007-11-29 12:31:00,227.08,227.085,227.015,227.035,216400000.0
2007-11-29 12:32:00,227.035,227.07,227.025,227.055,386900000.0
2007-11-29 12:33:00,227.055,227.115,227.055,227.105,202000000.0
2007-11-29 12:34:00,227.1,227.105,227.055,227.07,170600000.0
2007-11-29 12:35:00,227.065,227.075,227.035,227.035,360300000.0
2007-11-29 12:36:00,227.04,227.06,227.025,227.03,199600000.0
2007-11-29 12:37:00,227.03,227.035,226.995,227.035,287300000.0
2007-11-29 12:38:00,227.035,227.095,227.01,227.075,383800000.0
2007-11-29 12:39:00,227.075,227.09,227.035,227.07,328700000.0
2007-11-29 12:40:00,227.06,227.09,227.005,227.015,500100000.0
2007-11-29 12:41:00,227.015,227.075,226.945,227.06,322900000.0
2007-11-29 12:42:00,227.055,227.115,227.055,227.105,281000000.0
2007-11-29 12:43:00,227.105,227.105,227.025,227.035,291000000.0
2007-11-29 12:44:00,227.035,227.06,226.955,226.96,333200000.0
2007-11-29 12:45:00,226.965,227.075,226.96,227.04,216400000.0
2007-11-29 12:46:00,227.045,227.08,227.015,227.08,323900000.0
2007-11-29 12:47:00,227.07,227.105,227.045,227.105,394600000.0
2007-11-29 12:48:00,227.105,227.135,227.055,227.085,531400000.0
2007-11-29 12:49:00,227.085,227.085,227.01,227.055,482700000.0
2007-11-29 12:50:00,227.055,227.125,227.055,227.085,388000000.0
2007-11-29 12:51:00,227.085,227.125,226.945,226.945,493300000.0
2007-11-29 12:52:00,226.935,226.99,226.89,226.93,315700000.0
2007-11-29 12:53:00,226.93,226.985,226.92,226.945,387600000.0
2007-11-29 12:54:00,226.935,226.98,226.925,226.95,387300000.0
2007-11-29 12:55:00,226.95,226.995,226.945,226.965,252700000.0
2007-11-29 12:56:00,226.945,226.965,226.885,226.885,421500000.0
2007-11-29 12:57:00,226.875,226.92,226.865,226.915,275098610.0
2007-11-29 12:58:00,226.9,226.94,226.875,226.905,206700000.0
2007-11-29 12:59:00,226.9,226.92,226.815,226.845,272300000.0
2007-11-29 13:00:00,226.845,226.955,226.845,226.88,385800000.0
2007-11-29 13:01:00,226.88,226.905,226.795,226.835,415900000.0
2007-11-29 13:02:00,226.84,226.855,226.785,226.84,413800000.0
2007-11-29 13:03:00,226.84,226.88,226.825,226.845,264000000.0
2007-11-29 13:04:00,226.845,226.845,226.735,226.755,367200000.0
2007-11-29 13:05:00,226.755,226.755,226.685,226.685,504700000.0
2007-11-29 13:06:00,226.685,226.705,226.625,226.625,545100000.0
2007-11-29 13:07:00,226.635,226.645,226.585,226.595,483600000.0
2007-11-29 13:08:00,226.595,226.675,226.595,226.675,171200000.0
2007-11-29 13:09:00,226.675,226.705,226.575,226.615,289200000.0
2007-11-29 13:10:00,226.615,226.615,226.575,226.615,518000000.0
2007-11-29 13:11:00,226.605,226.685,226.565,226.565,363000000.0
2007-11-29 13:12:00,226.555,226.565,226.445,226.465,596300000.0
2007-11-29 13:13:00,226.465,226.485,226.325,226.38,548500000.0
2007-11-29 13:14:00,226.405,226.425,226.325,226.425,772700000.0
2007-11-29 13:15:00,226.425,226.645,226.405,226.565,439200000.0
2007-11-29 13:16:00,226.575,226.585,226.525,226.575,511500000.0
2007-11-29 13:17:00,226.575,226.665,226.555,226.635,555700000.0
2007-11-29 13:18:00,226.63,226.655,226.505,226.52,697100000.0
2007-11-29 13:19:00,226.525,226.54,226.415,226.425,429000000.0
2007-11-29 13:20:00,226.41,226.42,226.305,226.34,631100000.0
2007-11-29 13:21:00,226.345,226.465,226.335,226.45,385200000.0
2007-11-29 13:22:00,226.45,226.47,226.385,226.385,218000000.0
2007-11-29 13:23:00,226.39,226.46,226.295,226.455,553800000.0
2007-11-29 13:24:00,226.455,226.455,226.375,226.38,401600000.0
2007-11-29 13:25:00,226.385,226.43,226.38,226.43,184400000.0
2007-11-29 13:26:00,226.43,226.445,226.305,226.305,334000000.0
2007-11-29 13:27:00,226.305,226.415,226.285,226.405,427800000.0
2007-11-29 13:28:00,226.405,226.465,226.36,226.39,461300000.0
2007-11-29 13:29:00,226.385,226.435,226.38,226.415,298600000.0
2007-11-29 13:30:00,226.42,226.43,226.36,226.39,423300000.0
2007-11-29 13:31:00,226.38,226.475,226.38,226.42,533800000.0
2007-11-29 13:32:00,226.41,226.445,226.385,226.41,376800000.0
2007-11-29 13:33:00,226.41,226.505,226.4,226.505,235200000.0
2007-11-29 13:34:00,226.505,226.655,226.5,226.645,433200000.0
2007-11-29 13:35:00,226.645,226.785,226.645,226.745,527000000.0
2007-11-29 13:36:00,226.75,226.825,226.695,226.695,836600001.0
2007-11-29 13:37:00,226.705,226.725,226.6,226.635,445400000.0
2007-11-29 13:38:00,226.645,226.76,226.635,226.725,314000000.0
2007-11-29 13:39:00,226.725,226.815,226.67,226.8,387200000.0
2007-11-29 13:40:00,226.815,227.015,226.81,226.895,366300000.0
2007-11-29 13:41:00,226.895,227.065,226.885,227.03,410800000.0
2007-11-29 13:42:00,227.03,227.035,226.895,226.955,260800000.0
2007-11-29 13:43:00,226.955,227.005,226.945,227.005,355600000.0
2007-11-29 13:44:00,226.995,227.005,226.945,226.965,454700000.0
2007-11-29 13:45:00,226.965,226.965,226.845,226.85,333600000.0
2007-11-29 13:46:00,226.85,226.93,226.83,226.92,248200000.0
2007-11-29 13:47:00,226.92,227.07,226.895,227.06,434400000.0
2007-11-29 13:48:00,227.055,227.055,226.915,226.925,366300000.0
2007-11-29 13:49:00,226.925,226.93,226.895,226.905,282500000.0
2007-11-29 13:50:00,226.895,226.915,226.855,226.875,255600001.0
2007-11-29 13:51:00,226.87,226.87,226.705,226.785,534200000.0
2007-11-29 13:52:00,226.795,226.805,226.615,226.68,626099999.0
2007-11-29 13:53:00,226.685,226.685,226.635,226.66,449800000.0
2007-11-29 13:54:00,226.665,226.735,226.665,226.735,416800000.0
2007-11-29 13:55:00,226.735,226.765,226.68,226.68,542800000.0
2007-11-29 13:56:00,226.68,226.805,226.665,226.795,545200000.0
2007-11-29 13:57:00,226.795,226.93,226.785,226.905,440700000.0
2007-11-29 13:58:00,226.905,226.965,226.855,226.855,492900000.0
2007-11-29 13:59:00,226.845,226.85,226.755,226.765,393500000.0
2007-11-29 14:00:00,226.765,226.815,226.76,226.795,367800000.0
2007-11-29 14:01:00,226.795,226.835,226.785,226.81,188000000.0
2007-11-29 14:02:00,226.81,226.835,226.795,226.835,180100000.0
2007-11-29 14:03:00,226.835,226.85,226.825,226.835,441300000.0
2007-11-29 14:04:00,226.835,226.875,226.825,226.835,425600000.0
2007-11-29 14:05:00,226.835,226.85,226.805,226.805,355200000.0
2007-11-29 14:06:00,226.815,226.85,226.805,226.805,517700000.0
2007-11-29 14:07:00,226.805,226.835,226.775,226.785,457000000.0
2007-11-29 14:08:00,226.785,226.805,226.7,226.785,728400000.0
2007-11-29 14:09:00,226.785,226.79,226.74,226.785,626800000.0
2007-11-29 14:10:00,226.79,226.805,226.695,226.74,551350000.0
2007-11-29 14:11:00,226.74,226.865,226.725,226.855,618300000.0
2007-11-29 14:12:00,226.85,226.965,226.845,226.935,410900000.0
2007-11-29 14:13:00,226.935,227.05,226.9,227.05,568140600.0
2007-11-29 14:14:00,227.045,227.085,226.995,227.03,510500000.0
2007-11-29 14:15:00,227.03,227.095,227.03,227.045,305300000.0
2007-11-29 14:16:00,227.05,227.055,227.015,227.025,137300000.0
2007-11-29 14:17:00,227.025,227.025,226.94,226.965,497500000.0
2007-11-29 14:18:00,226.965,227.01,226.965,226.995,391300000.0
2007-11-29 14:19:00,226.985,227.015,226.985,227.005,493100000.0
2007-11-29 14:20:00,227.005,227.035,226.995,227.015,477200000.0
2007-11-29 14:21:00,227.015,227.045,227.015,227.03,345700000.0
2007-11-29 14:22:00,227.035,227.095,227.005,227.08,465600000.0
2007-11-29 14:23:00,227.07,227.075,227.05,227.055,336900000.0
2007-11-29 14:24:00,227.055,227.08,227.025,227.035,352800000.0
2007-11-29 14:25:00,227.035,227.075,227.035,227.055,209200000.0
2007-11-29 14:26:00,227.055,227.095,227.045,227.065,216800000.0
2007-11-29 14:27:00,227.065,227.075,227.035,227.045,299700000.0
2007-11-29 14:28:00,227.04,227.045,226.94,226.975,286700000.0
2007-11-29 14:29:00,226.975,226.995,226.965,226.975,146300000.0
2007-11-29 14:30:00,226.975,227.1,226.975,227.085,308800000.0
2007-11-29 14:31:00,227.085,227.105,227.065,227.065,245300000.0
2007-11-29 14:32:00,227.065,227.075,226.995,227.035,263200000.0
2007-11-29 14:33:00,227.015,227.045,226.975,227.005,485000000.0
2007-11-29 14:34:00,227.005,227.025,226.98,227.005,400500000.0
2007-11-29 14:35:00,226.995,226.995,226.915,226.925,434800000.0
2007-11-29 14:36:00,226.93,226.97,226.905,226.955,329600000.0
2007-11-29 14:37:00,226.955,226.99,226.935,226.945,368800000.0
2007-11-29 14:38:00,226.945,226.945,226.85,226.85,482100000.0
2007-11-29 14:39:00,226.855,226.875,226.825,226.855,489300000.0
2007-11-29 14:40:00,226.86,226.91,226.85,226.87,436800000.0
2007-11-29 14:41:00,226.87,226.87,226.755,226.775,507100000.0
2007-11-29 14:42:00,226.775,226.875,226.775,226.875,301500000.0
2007-11-29 14:43:00,226.875,227.0,226.865,226.995,236800000.0
2007-11-29 14:44:00,227.005,227.045,226.945,227.005,345300000.0
2007-11-29 14:45:00,227.005,227.005,226.975,226.995,150800000.0
2007-11-29 14:46:00,226.985,227.055,226.985,227.04,208400000.0
2007-11-29 14:47:00,227.035,227.07,227.015,227.07,217600000.0
2007-11-29 14:48:00,227.07,227.155,227.045,227.15,286000000.0
2007-11-29 14:49:00,227.145,227.165,227.075,227.14,377800000.0
2007-11-29 14:50:00,227.14,227.16,227.1,227.155,398500000.0
2007-11-29 14:51:00,227.16,227.265,227.155,227.255,468300000.0
2007-11-29 14:52:00,227.245,227.265,227.205,227.235,359600000.0
2007-11-29 14:53:00,227.235,227.245,227.185,227.22,436000000.0
2007-11-29 14:54:00,227.22,227.25,227.195,227.235,307600000.0
2007-11-29 14:55:00,227.235,227.235,227.16,227.19,539700000.0
2007-11-29 14:56:00,227.195,227.215,227.17,227.195,455600000.0
2007-11-29 14:57:00,227.195,227.195,227.175,227.175,321300000.0
2007-11-29 14:58:00,227.175,227.19,227.115,227.115,576000000.0
2007-11-29 14:59:00,227.115,227.13,227.085,227.095,524300000.0
2007-11-29 15:00:00,227.1,227.105,227.06,227.075,409000000.0
2007-11-29 15:01:00,227.085,227.105,227.065,227.075,431200000.0
2007-11-29 15:02:00,227.075,227.075,227.035,227.055,338800000.0
2007-11-29 15:03:00,227.055,227.075,227.035,227.055,310400000.0
2007-11-29 15:04:00,227.055,227.085,227.045,227.055,175200000.0
2007-11-29 15:05:00,227.055,227.075,227.05,227.06,592300000.0
2007-11-29 15:06:00,227.065,227.105,227.045,227.085,627100000.0
2007-11-29 15:07:00,227.085,227.105,226.965,227.0,606600000.0
2007-11-29 15:08:00,227.0,227.005,226.97,226.975,221200000.0
2007-11-29 15:09:00,226.98,227.005,226.97,226.975,329700000.0
2007-11-29 15:10:00,226.975,226.975,226.945,226.965,173000000.0
2007-11-29 15:11:00,226.965,226.99,226.95,226.95,294800000.0
2007-11-29 15:12:00,226.95,226.965,226.925,226.965,658600004.0
2007-11-29 15:13:00,226.965,226.995,226.945,226.98,564700006.0
2007-11-29 15:14:00,226.98,227.02,226.925,226.985,837600001.0
2007-11-29 15:15:00,226.985,226.995,226.945,226.995,525000000.0
2007-11-29 15:16:00,226.985,227.045,226.985,227.025,314500000.0
2007-11-29 15:17:00,227.025,227.025,226.945,226.945,471600000.0
2007-11-29 15:18:00,226.945,226.945,226.925,226.925,150109200.0
2007-11-29 15:19:00,226.925,226.925,226.815,226.865,391700000.0
2007-11-29 15:20:00,226.865,226.905,226.84,226.905,502600001.0
2007-11-29 15:21:00,226.905,226.965,226.875,226.925,660500000.0
2007-11-29 15:22:00,226.915,226.935,226.815,226.815,593900000.0
2007-11-29 15:23:00,226.825,226.835,226.795,226.81,380800000.0
2007-11-29 15:24:00,226.81,226.815,226.745,226.745,483000000.0
2007-11-29 15:25:00,226.745,226.805,226.745,226.805,467400000.0
2007-11-29 15:26:00,226.805,226.85,226.765,226.79,395700000.0
2007-11-29 15:27:00,226.79,226.805,226.75,226.77,377300000.0
2007-11-29 15:28:00,226.775,226.825,226.75,226.815,549800000.0
2007-11-29 15:29:00,226.81,226.835,226.76,226.785,376200000.0
2007-11-29 15:30:00,226.785,226.915,226.645,226.905,587700000.0
2007-11-29 15:31:00,226.905,226.905,226.715,226.755,486100000.0
2007-11-29 15:32:00,226.755,226.765,226.515,226.535,572800000.0
2007-11-29 15:33:00,226.515,226.525,226.425,226.505,497400000.0
2007-11-29 15:34:00,226.505,226.625,226.47,226.605,614800000.0
2007-11-29 15:35:00,226.61,226.725,226.595,226.67,604500000.0
2007-11-29 15:36:00,226.685,226.785,226.665,226.76,939800000.0
2007-11-29 15:37:00,226.76,226.77,226.695,226.705,675500000.0
2007-11-29 15:38:00,226.705,226.73,226.62,226.625,557700000.0
2007-11-29 15:39:00,226.615,226.625,226.505,226.515,726500000.0
2007-11-29 15:40:00,226.505,226.585,226.425,226.565,618800000.0
2007-11-29 15:41:00,226.565,226.58,226.475,226.515,656000000.0
2007-11-29 15:42:00,226.515,226.52,226.425,226.445,596900000.0
2007-11-29 15:43:00,226.445,226.46,226.365,226.455,455000000.0
2007-11-29 15:44:00,226.455,226.475,226.395,226.415,374700000.0
2007-11-29 15:45:00,226.415,226.455,226.355,226.37,532000000.0
2007-11-29 15:46:00,226.375,226.395,226.31,226.365,498700000.0
2007-11-29 15:47:00,226.365,226.395,226.345,226.375,323600000.0
2007-11-29 15:48:00,226.38,226.525,226.345,226.485,420000000.0
2007-11-29 15:49:00,226.485,226.545,226.445,226.455,493900000.0
2007-11-29 15:50:00,226.455,226.465,226.395,226.405,428400000.0
2007-11-29 15:51:00,226.405,226.48,226.405,226.445,308800000.0
2007-11-29 15:52:00,226.445,226.555,226.435,226.555,276000000.0
2007-11-29 15:53:00,226.555,226.65,226.535,226.625,388400000.0
2007-11-29 15:54:00,226.635,226.67,226.59,226.6,348700000.0
2007-11-29 15:55:00,226.6,226.66,226.575,226.66,281900000.0
2007-11-29 15:56:00,226.655,226.695,226.63,226.665,411600000.0
2007-11-29 15:57:00,226.665,226.685,226.59,226.6,318600000.0
2007-11-29 15:58:00,226.6,226.61,226.52,226.52,348400000.0
2007-11-29 15:59:00,226.52,226.56,226.52,226.54,353800000.0
2007-11-29 16:00:00,226.54,226.555,226.385,226.415,438500000.0
2007-11-29 16:01:00,226.415,226.435,226.325,226.345,484400000.0
2007-11-29 16:02:00,226.345,226.395,226.345,226.395,416800000.0
2007-11-29 16:03:00,226.395,226.395,226.315,226.365,473800000.0
2007-11-29 16:04:00,226.365,226.38,226.255,226.255,702700000.0
2007-11-29 16:05:00,226.255,226.295,226.245,226.275,224100000.0
2007-11-29 16:06:00,226.28,226.42,226.265,226.415,307300000.0
2007-11-29 16:07:00,226.415,226.425,226.375,226.385,298800000.0
2007-11-29 16:08:00,226.385,226.41,226.38,226.385,269000000.0
2007-11-29 16:09:00,226.38,226.385,226.325,226.33,348200000.0
2007-11-29 16:10:00,226.335,226.365,226.305,226.33,520000000.0
2007-11-29 16:11:00,226.33,226.405,226.33,226.365,309400000.0
2007-11-29 16:12:00,226.365,226.435,226.355,226.435,333700001.0
2007-11-29 16:13:00,226.435,226.435,226.365,226.38,375600000.0
2007-11-29 16:14:00,226.38,226.395,226.265,226.305,688000000.0
2007-11-29 16:15:00,226.305,226.345,226.275,226.315,509000000.0
2007-11-29 16:16:00,226.315,226.325,226.24,226.275,686600000.0
2007-11-29 16:17:00,226.275,226.285,226.235,226.235,577400000.0
2007-11-29 16:18:00,226.255,226.285,226.235,226.285,432500000.0
2007-11-29 16:19:00,226.285,226.355,226.275,226.34,296600000.0
2007-11-29 16:20:00,226.35,226.42,226.35,226.38,212500000.0
2007-11-29 16:21:00,226.38,226.42,226.315,226.34,275200000.0
2007-11-29 16:22:00,226.345,226.375,226.325,226.37,298400000.0
2007-11-29 16:23:00,226.37,226.395,226.305,226.325,469100000.0
2007-11-29 16:24:00,226.325,226.44,226.325,226.41,528400000.0
2007-11-29 16:25:00,226.415,226.53,226.4,226.5,523500000.0
2007-11-29 16:26:00,226.505,226.515,226.4,226.435,671700000.0
2007-11-29 16:27:00,226.425,226.515,226.405,226.405,424500000.0
2007-11-29 16:28:00,226.405,226.43,226.355,226.405,427200000.0
2007-11-29 16:29:00,226.405,226.405,226.305,226.305,269199999.0
2007-11-29 16:30:00,226.305,226.365,226.235,226.24,374500000.0
2007-11-29 16:31:00,226.235,226.3,226.22,226.24,585600000.0
2007-11-29 16:32:00,226.24,226.335,226.22,226.285,408600000.0
2007-11-29 16:33:00,226.28,226.33,226.22,226.245,291200000.0
2007-11-29 16:34:00,226.245,226.305,226.205,226.305,472900000.0
2007-11-29 16:35:00,226.305,226.47,226.305,226.395,384600000.0
2007-11-29 16:36:00,226.415,226.43,226.34,226.405,419100000.0
2007-11-29 16:37:00,226.405,226.445,226.375,226.435,427200000.0
2007-11-29 16:38:00,226.435,226.485,226.42,226.465,243200000.0
2007-11-29 16:39:00,226.46,226.485,226.44,226.475,278000000.0
2007-11-29 16:40:00,226.475,226.575,226.475,226.525,319600000.0
2007-11-29 16:41:00,226.525,226.615,226.525,226.545,436800000.0
2007-11-29 16:42:00,226.545,226.655,226.525,226.65,330100000.0
2007-11-29 16:43:00,226.655,226.655,226.55,226.615,589300000.0
2007-11-29 16:44:00,226.615,226.65,226.6,226.605,420100001.0
2007-11-29 16:45:00,226.61,226.63,226.485,226.515,431700000.0
2007-11-29 16:46:00,226.515,226.53,226.395,226.41,268400000.0
2007-11-29 16:47:00,226.405,226.415,226.305,226.33,234400000.0
2007-11-29 16:48:00,226.33,226.41,226.31,226.31,263600000.0
2007-11-29 16:49:00,226.31,226.33,226.23,226.295,382200000.0
2007-11-29 16:50:00,226.295,226.425,226.285,226.365,403000000.0
2007-11-29 16:51:00,226.36,226.455,226.315,226.455,398500000.0
2007-11-29 16:52:00,226.455,226.475,226.385,226.475,529900000.0
2007-11-29 16:53:00,226.475,226.475,226.425,226.435,409200000.0
2007-11-29 16:54:00,226.435,226.465,226.375,226.425,396400000.0
2007-11-29 16:55:00,226.415,226.435,226.345,226.395,649100002.0
2007-11-29 16:56:00,226.395,226.4,226.325,226.38,348000001.0
2007-11-29 16:57:00,226.395,226.455,226.39,226.39,436600000.0
2007-11-29 16:58:00,226.39,226.395,226.31,226.31,248800000.0
2007-11-29 16:59:00,226.31,226.42,226.275,226.355,742700000.0
2007-11-29 17:00:00,226.36,226.385,226.245,226.3,674600000.0
2007-11-29 17:01:00,226.305,226.355,226.255,226.265,643200000.0
2007-11-29 17:02:00,226.275,226.365,226.265,226.3,682800000.0
2007-11-29 17:03:00,226.305,226.385,226.29,226.33,353000000.0
2007-11-29 17:04:00,226.33,226.33,226.2,226.215,522400000.0
2007-11-29 17:05:00,226.225,226.225,225.945,225.965,497399999.0
2007-11-29 17:06:00,225.965,225.965,225.81,225.845,482100000.0
2007-11-29 17:07:00,225.845,225.995,225.84,225.965,396000000.0
2007-11-29 17:08:00,225.965,226.025,225.94,225.945,454000000.0
2007-11-29 17:09:00,225.945,225.985,225.775,225.825,429800000.0
2007-11-29 17:10:00,225.825,225.835,225.73,225.805,545400000.0
2007-11-29 17:11:00,225.81,225.835,225.755,225.835,630400000.0
2007-11-29 17:12:00,225.84,225.905,225.79,225.81,444800000.0
2007-11-29 17:13:00,225.815,225.85,225.765,225.845,375600000.0
2007-11-29 17:14:00,225.845,225.895,225.82,225.885,364700000.0
2007-11-29 17:15:00,225.87,225.99,225.835,225.98,408000000.0
2007-11-29 17:16:00,225.99,226.08,225.945,226.015,312800000.0
2007-11-29 17:17:00,226.015,226.015,225.965,225.985,221600000.0
2007-11-29 17:18:00,225.985,226.07,225.975,226.025,318700000.0
2007-11-29 17:19:00,226.025,226.105,225.96,226.075,793000001.0
2007-11-29 17:20:00,226.055,226.065,225.925,225.935,624499999.0
2007-11-29 17:21:00,225.935,225.935,225.805,225.87,448799999.0
2007-11-29 17:22:00,225.87,226.015,225.855,226.015,539900000.0
2007-11-29 17:23:00,226.015,226.1,225.98,226.03,581200000.0
2007-11-29 17:24:00,226.03,226.115,226.03,226.105,522600000.0
2007-11-29 17:25:00,226.105,226.135,226.055,226.095,403600000.0
2007-11-29 17:26:00,226.095,226.165,226.065,226.145,448600000.0
2007-11-29 17:27:00,226.145,226.155,226.075,226.155,377700000.0
2007-11-29 17:28:00,226.15,226.185,226.04,226.045,397800000.0
2007-11-29 17:29:00,226.05,226.085,226.025,226.045,335800000.0
2007-11-29 17:30:00,226.045,226.055,225.95,225.955,338200000.0
2007-11-29 17:31:00,225.955,225.985,225.87,225.915,359400000.0
2007-11-29 17:32:00,225.915,225.915,225.825,225.875,464100000.0
2007-11-29 17:33:00,225.865,225.975,225.825,225.915,414000000.0
2007-11-29 17:34:00,225.915,225.92,225.87,225.915,340000000.0
2007-11-29 17:35:00,225.915,225.925,225.825,225.9,284800000.0
2007-11-29 17:36:00,225.9,226.065,225.9,226.06,216800000.0
2007-11-29 17:37:00,226.07,226.115,226.05,226.07,179200000.0
2007-11-29 17:38:00,226.07,226.12,226.02,226.065,249000000.0
2007-11-29 17:39:00,226.065,226.165,226.065,226.07,278400000.0
2007-11-29 17:40:00,226.07,226.125,226.06,226.065,183200000.0
2007-11-29 17:41:00,226.065,226.11,226.055,226.075,180800000.0
2007-11-29 17:42:00,226.075,226.125,226.06,226.12,511400000.0
2007-11-29 17:43:00,226.115,226.195,226.095,226.155,798900001.0
2007-11-29 17:44:00,226.15,226.205,226.12,226.195,622700000.0
2007-11-29 17:45:00,226.19,226.305,226.19,226.25,656300000.0
2007-11-29 17:46:00,226.24,226.275,226.215,226.265,342200000.0
2007-11-29 17:47:00,226.265,226.33,226.22,226.22,318100000.0
2007-11-29 17:48:00,226.235,226.285,226.12,226.12,508500000.0
2007-11-29 17:49:00,226.12,226.145,226.1,226.145,501500000.0
2007-11-29 17:50:00,226.145,226.155,226.095,226.125,440000000.0
2007-11-29 17:51:00,226.125,226.13,226.055,226.055,222800000.0
2007-11-29 17:52:00,226.055,226.06,226.0,226.01,286000000.0
2007-11-29 17:53:00,226.005,226.075,226.0,226.04,401400000.0
2007-11-29 17:54:00,226.045,226.095,226.015,226.055,395000000.0
2007-11-29 17:55:00,226.05,226.085,226.025,226.085,417999999.0
2007-11-29 17:56:00,226.095,226.105,226.01,226.05,762400000.0
2007-11-29 17:57:00,226.05,226.125,226.05,226.105,513600000.0
2007-11-29 17:58:00,226.105,226.175,226.075,226.16,381800000.0
2007-11-29 17:59:00,226.155,226.225,226.145,226.185,457200000.0
2007-11-29 18:00:00,226.185,226.25,226.175,226.205,346400000.0
2007-11-29 18:01:00,226.205,226.23,226.175,226.185,205700000.0
2007-11-29 18:02:00,226.185,226.235,226.17,226.175,391100000.0
2007-11-29 18:03:00,226.17,226.18,226.075,226.095,573700000.0
2007-11-29 18:04:00,226.095,226.105,226.04,226.07,307300000.0
2007-11-29 18:05:00,226.075,226.135,226.075,226.095,209800000.0
2007-11-29 18:06:00,226.095,226.325,226.095,226.325,471100000.0
2007-11-29 18:07:00,226.325,226.425,226.315,226.315,450860000.0
2007-11-29 18:08:00,226.325,226.355,226.3,226.355,149500000.0
2007-11-29 18:09:00,226.355,226.38,226.325,226.335,422900000.0
2007-11-29 18:10:00,226.335,226.38,226.3,226.365,550699999.0
2007-11-29 18:11:00,226.36,226.465,226.335,226.465,498200000.0
2007-11-29 18:12:00,226.465,226.56,226.44,226.555,378400000.0
2007-11-29 18:13:00,226.555,226.735,226.535,226.725,384800000.0
2007-11-29 18:14:00,226.735,226.735,226.625,226.65,561200000.0
2007-11-29 18:15:00,226.65,226.665,226.61,226.665,483400000.0
2007-11-29 18:16:00,226.655,226.7,226.605,226.615,295000000.0
2007-11-29 18:17:00,226.615,226.615,226.435,226.435,447800000.0
2007-11-29 18:18:00,226.435,226.62,226.435,226.575,437500000.0
2007-11-29 18:19:00,226.58,226.625,226.52,226.525,366200000.0
2007-11-29 18:20:00,226.535,226.615,226.525,226.605,470000000.0
2007-11-29 18:21:00,226.605,226.605,226.555,226.565,312500000.0
2007-11-29 18:22:00,226.565,226.575,226.535,226.535,365600000.0
2007-11-29 18:23:00,226.535,226.575,226.485,226.505,699799999.0
2007-11-29 18:24:00,226.505,226.525,226.46,226.46,469500000.0
2007-11-29 18:25:00,226.465,226.465,226.38,226.395,409200000.0
2007-11-29 18:26:00,226.39,226.465,226.385,226.465,390200000.0
2007-11-29 18:27:00,226.455,226.525,226.44,226.515,551200000.0
2007-11-29 18:28:00,226.515,226.62,226.515,226.595,364000000.0
2007-11-29 18:29:00,226.595,226.665,226.54,226.58,400800000.0
2007-11-29 18:30:00,226.58,226.815,226.57,226.815,548600000.0
2007-11-29 18:31:00,226.815,226.815,226.75,226.785,609599999.0
2007-11-29 18:32:00,226.785,226.95,226.785,226.915,825400000.0
2007-11-29 18:33:00,226.895,226.945,226.885,226.945,469700000.0
2007-11-29 18:34:00,226.935,227.025,226.92,226.995,545000001.0
2007-11-29 18:35:00,227.015,227.055,226.865,226.87,788980001.0
2007-11-29 18:36:00,226.87,226.94,226.845,226.92,569000000.0
2007-11-29 18:37:00,226.92,227.0,226.915,226.98,847000000.0
2007-11-29 18:38:00,226.975,227.075,226.885,226.895,592200000.0
2007-11-29 18:39:00,226.895,226.915,226.845,226.86,313300000.0
2007-11-29 18:40:00,226.86,226.86,226.795,226.845,584600000.0
2007-11-29 18:41:00,226.835,226.985,226.835,226.965,621300000.0
2007-11-29 18:42:00,226.975,227.06,226.965,227.025,479800000.0
2007-11-29 18:43:00,227.035,227.075,226.99,227.015,709300001.0
2007-11-29 18:44:00,227.005,227.035,226.99,227.01,195500000.0
2007-11-29 18:45:00,227.015,227.165,227.01,227.08,424400000.0
2007-11-29 18:46:00,227.1,227.135,227.065,227.125,414400001.0
2007-11-29 18:47:00,227.125,227.155,227.075,227.075,354800000.0
2007-11-29 18:48:00,227.08,227.095,227.045,227.045,312700000.0
2007-11-29 18:49:00,227.045,227.045,226.95,226.955,374600000.0
2007-11-29 18:50:00,226.955,227.0,226.91,226.91,422799998.0
2007-11-29 18:51:00,226.905,226.945,226.875,226.945,159100000.0
2007-11-29 18:52:00,226.9,227.0,226.85,226.97,476900000.0
2007-11-29 18:53:00,226.985,226.995,226.945,226.95,477900000.0
2007-11-29 18:54:00,226.945,226.995,226.93,226.965,326200000.0
2007-11-29 18:55:00,226.965,226.98,226.87,226.885,589800000.0
2007-11-29 18:56:00,226.87,226.92,226.87,226.915,377700000.0
2007-11-29 18:57:00,226.915,227.005,226.9,226.995,403900000.0
2007-11-29 18:58:00,226.985,226.995,226.91,226.97,259600000.0
2007-11-29 18:59:00,226.97,226.97,226.9,226.915,212900000.0
2007-11-29 19:00:00,226.925,226.945,226.9,226.92,289700000.0
2007-11-29 19:01:00,226.92,226.95,226.895,226.935,191900000.0
2007-11-29 19:02:00,226.945,226.955,226.89,226.91,201700000.0
2007-11-29 19:03:00,226.915,226.965,226.91,226.935,183200000.0
2007-11-29 19:04:00,226.93,226.96,226.915,226.925,204400000.0
2007-11-29 19:05:00,226.935,226.935,226.915,226.915,185100000.0
2007-11-29 19:06:00,226.92,226.94,226.91,226.92,243900000.0
2007-11-29 19:07:00,226.93,226.95,226.905,226.93,246200000.0
2007-11-29 19:08:00,226.925,226.93,226.865,226.895,410700000.0
2007-11-29 19:09:00,226.895,226.93,226.88,226.91,127400000.0
2007-11-29 19:10:00,226.915,226.915,226.865,226.865,256200000.0
2007-11-29 19:11:00,226.865,226.865,226.775,226.78,189000000.0
2007-11-29 19:12:00,226.78,226.79,226.735,226.755,188900000.0
2007-11-29 19:13:00,226.755,226.78,226.725,226.725,144200000.0
2007-11-29 19:14:00,226.72,226.725,226.605,226.605,371600000.0
2007-11-29 19:15:00,226.605,226.605,226.47,226.47,282400000.0
2007-11-29 19:16:00,226.47,226.485,226.435,226.455,348200000.0
2007-11-29 19:17:00,226.455,226.485,226.43,226.45,297300000.0
2007-11-29 19:18:00,226.45,226.455,226.415,226.425,211500000.0
2007-11-29 19:19:00,226.425,226.435,226.4,226.415,279900000.0
2007-11-29 19:20:00,226.415,226.415,226.33,226.355,440200000.0
2007-11-29 19:21:00,226.36,226.36,226.325,226.36,107100000.0
2007-11-29 19:22:00,226.36,226.425,226.36,226.415,613700000.0
2007-11-29 19:23:00,226.415,226.46,226.395,226.455,498500000.0
2007-11-29 19:24:00,226.455,226.51,226.455,226.51,169400000.0
2007-11-29 19:25:00,226.51,226.525,226.5,226.525,115200000.0
2007-11-29 19:26:00,226.525,226.525,226.49,226.49,137400000.0
2007-11-29 19:27:00,226.49,226.585,226.46,226.56,248100000.0
2007-11-29 19:28:00,226.555,226.59,226.545,226.585,300200000.0
2007-11-29 19:29:00,226.58,226.59,226.545,226.55,271600000.0
2007-11-29 19:30:00,226.56,226.6,226.56,226.575,191800000.0
2007-11-29 19:31:00,226.575,226.625,226.575,226.615,229600000.0
2007-11-29 19:32:00,226.615,226.615,226.555,226.575,354100000.0
2007-11-29 19:33:00,226.575,226.605,226.535,226.555,328500000.0
2007-11-29 19:34:00,226.555,226.585,226.51,226.56,242100000.0
2007-11-29 19:35:00,226.56,226.595,226.55,226.595,142300000.0
2007-11-29 19:36:00,226.605,226.64,226.545,226.55,352700000.0
2007-11-29 19:37:00,226.55,226.615,226.55,226.575,186800000.0
2007-11-29 19:38:00,226.565,226.575,226.515,226.525,216900000.0
2007-11-29 19:39:00,226.525,226.55,226.505,226.535,275300000.0
2007-11-29 19:40:00,226.54,226.54,226.505,226.52,245900000.0
2007-11-29 19:41:00,226.525,226.575,226.52,226.545,232800000.0
2007-11-29 19:42:00,226.545,226.595,226.535,226.575,257100000.0
2007-11-29 19:43:00,226.575,226.595,226.565,226.585,199000000.0
2007-11-29 19:44:00,226.585,226.585,226.52,226.52,218900000.0
2007-11-29 19:45:00,226.53,226.535,226.49,226.505,381800000.0
2007-11-29 19:46:00,226.505,226.56,226.5,226.54,101900000.0
2007-11-29 19:47:00,226.53,226.535,226.42,226.435,264500000.0
2007-11-29 19:48:00,226.435,226.45,226.33,226.33,207600000.0
2007-11-29 19:49:00,226.33,226.33,226.225,226.275,283400000.0
2007-11-29 19:50:00,226.28,226.315,226.27,226.285,173800000.0
2007-11-29 19:51:00,226.285,226.415,226.285,226.415,213700000.0
2007-11-29 19:52:00,226.41,226.435,226.405,226.415,292800000.0
2007-11-29 19:53:00,226.415,226.415,226.35,226.375,220100000.0
2007-11-29 19:54:00,226.375,226.43,226.355,226.405,497700000.0
2007-11-29 19:55:00,226.4,226.455,226.4,226.435,392000000.0
2007-11-29 19:56:00,226.435,226.445,226.315,226.335,176100000.0
2007-11-29 19:57:00,226.335,226.355,226.215,226.225,560800000.0
2007-11-29 19:58:00,226.215,226.265,226.195,226.22,527700000.0
2007-11-29 19:59:00,226.225,226.245,226.18,226.205,430600000.0
2007-11-29 20:00:00,226.195,226.28,226.195,226.26,337900002.0
2007-11-29 20:01:00,226.26,226.295,226.255,226.265,302700000.0
2007-11-29 20:02:00,226.285,226.3,226.235,226.235,158800000.0
2007-11-29 20:03:00,226.235,226.245,226.015,226.015,453500000.0
2007-11-29 20:04:00,226.015,226.015,225.915,225.97,602600000.0
2007-11-29 20:05:00,225.985,226.085,225.96,226.08,569200000.0
2007-11-29 20:06:00,226.08,226.175,226.045,226.135,509500000.0
2007-11-29 20:07:00,226.135,226.185,226.115,226.185,378000000.0
2007-11-29 20:08:00,226.185,226.305,226.185,226.305,536900000.0
2007-11-29 20:09:00,226.305,226.32,226.295,226.295,252900000.0
2007-11-29 20:10:00,226.305,226.305,226.195,226.265,512399999.0
2007-11-29 20:11:00,226.265,226.295,226.245,226.27,365300000.0
2007-11-29 20:12:00,226.27,226.315,226.265,226.275,400800000.0
2007-11-29 20:13:00,226.265,226.325,226.24,226.31,500800000.0
2007-11-29 20:14:00,226.305,226.335,226.305,226.305,476800000.0
2007-11-29 20:15:00,226.305,226.415,226.295,226.395,348700000.0
2007-11-29 20:16:00,226.405,226.405,226.305,226.315,310000000.0
2007-11-29 20:17:00,226.315,226.32,226.265,226.295,403900000.0
2007-11-29 20:18:00,226.285,226.3,226.225,226.26,338500000.0
2007-11-29 20:19:00,226.26,226.275,226.205,226.25,255300000.0
2007-11-29 20:20:00,226.255,226.275,226.205,226.205,387000000.0
2007-11-29 20:21:00,226.205,226.25,226.175,226.25,310300000.0
2007-11-29 20:22:00,226.25,226.295,226.21,226.225,416900000.0
2007-11-29 20:23:00,226.225,226.245,226.195,226.245,243100000.0
2007-11-29 20:24:00,226.245,226.245,226.19,226.235,230300000.0
2007-11-29 20:25:00,226.235,226.235,226.17,226.17,354800001.0
2007-11-29 20:26:00,226.17,226.19,226.14,226.165,418299998.0
2007-11-29 20:27:00,226.17,226.235,226.155,226.225,394200000.0
2007-11-29 20:28:00,226.215,226.255,226.135,226.16,389199999.0
2007-11-29 20:29:00,226.16,226.225,226.145,226.225,212100000.0
2007-11-29 20:30:00,226.22,226.26,226.215,226.235,321900000.0
2007-11-29 20:31:00,226.23,226.295,226.225,226.295,109000000.0
2007-11-29 20:32:00,226.295,226.38,226.285,226.345,240700000.0
2007-11-29 20:33:00,226.35,226.4,226.32,226.385,97900000.0
2007-11-29 20:34:00,226.39,226.4,226.27,226.27,230000000.0
2007-11-29 20:35:00,226.275,226.285,226.26,226.285,82500000.0
2007-11-29 20:36:00,226.285,226.32,226.28,226.31,68200000.0
2007-11-29 20:37:00,226.315,226.325,226.295,226.315,97700000.0
2007-11-29 20:38:00,226.315,226.335,226.295,226.33,81800000.0
2007-11-29 20:39:00,226.33,226.38,226.29,226.29,254000000.0
2007-11-29 20:40:00,226.285,226.355,226.265,226.33,205200000.0
2007-11-29 20:41:00,226.335,226.335,226.115,226.155,245500000.0
2007-11-29 20:42:00,226.155,226.195,226.08,226.08,285300000.0
2007-11-29 20:43:00,226.08,226.095,226.045,226.08,140700000.0
2007-11-29 20:44:00,226.08,226.1,226.045,226.08,131300000.0
2007-11-29 20:45:00,226.08,226.1,226.045,226.075,233100000.0
2007-11-29 20:46:00,226.075,226.115,226.045,226.105,333200000.0
2007-11-29 20:47:00,226.09,226.15,226.075,226.105,314900000.0
2007-11-29 20:48:00,226.105,226.215,226.105,226.195,211800000.0
2007-11-29 20:49:00,226.195,226.22,226.15,226.2,164900000.0
2007-11-29 20:50:00,226.195,226.235,226.175,226.235,141400000.0
2007-11-29 20:51:00,226.245,226.285,226.23,226.24,175000000.0
2007-11-29 20:52:00,226.235,226.25,226.215,226.23,150900000.0
2007-11-29 20:53:00,226.235,226.36,226.235,226.33,111300000.0
2007-11-29 20:54:00,226.33,226.375,226.29,226.295,98300000.0
2007-11-29 20:55:00,226.3,226.34,226.255,226.26,112800000.0
2007-11-29 20:56:00,226.26,226.275,226.205,226.26,134000000.0
2007-11-29 20:57:00,226.26,226.285,226.26,226.265,116100000.0
2007-11-29 20:58:00,226.265,226.305,226.265,226.28,120000000.0
2007-11-29 20:59:00,226.285,226.31,226.195,226.205,137200000.0
2007-11-29 21:00:00,226.215,226.225,226.175,226.175,119900000.0
2007-11-29 21:01:00,226.17,226.34,226.17,226.235,370800000.0
2007-11-29 21:02:00,226.235,226.245,226.115,226.145,309300000.0
2007-11-29 21:03:00,226.145,226.2,226.125,226.16,177500000.0
2007-11-29 21:04:00,226.17,226.2,226.165,226.185,115100000.0
2007-11-29 21:05:00,226.185,226.275,226.185,226.275,121400000.0
2007-11-29 21:06:00,226.275,226.275,226.185,226.225,668800000.0
2007-11-29 21:07:00,226.225,226.255,226.165,226.165,479400000.0
2007-11-29 21:08:00,226.165,226.195,226.165,226.185,376300000.0
2007-11-29 21:09:00,226.19,226.295,226.19,226.285,624899999.0
2007-11-29 21:10:00,226.28,226.295,226.225,226.265,279400000.0
2007-11-29 21:11:00,226.265,226.285,226.265,226.27,125200000.0
2007-11-29 21:12:00,226.27,226.31,226.25,226.28,263800000.0
2007-11-29 21:13:00,226.275,226.28,226.225,226.25,177200000.0
2007-11-29 21:14:00,226.25,226.325,226.25,226.28,326299999.0
2007-11-29 21:15:00,226.295,226.375,226.29,226.32,443800000.0
2007-11-29 21:16:00,226.32,226.405,226.32,226.405,84700000.0
2007-11-29 21:17:00,226.405,226.41,226.37,226.41,168900000.0
2007-11-29 21:18:00,226.405,226.43,226.365,226.375,459100000.0
2007-11-29 21:19:00,226.375,226.415,226.295,226.335,425500000.0
2007-11-29 21:20:00,226.345,226.395,226.345,226.385,295000000.0
2007-11-29 21:21:00,226.385,226.405,226.355,226.395,383200000.0
2007-11-29 21:22:00,226.395,226.395,226.275,226.3,387200000.0
2007-11-29 21:23:00,226.305,226.305,226.245,226.28,239800000.0
2007-11-29 21:24:00,226.28,226.33,226.28,226.33,219600000.0
2007-11-29 21:25:00,226.33,226.35,226.27,226.305,275700000.0
2007-11-29 21:26:00,226.305,226.335,226.265,226.335,339400000.0
2007-11-29 21:27:00,226.335,226.35,226.3,226.345,540400000.0
2007-11-29 21:28:00,226.345,226.39,226.32,226.39,264700000.0
2007-11-29 21:29:00,226.395,226.41,226.365,226.41,137500000.0
2007-11-29 21:30:00,226.41,226.415,226.355,226.385,242600000.0
2007-11-29 21:31:00,226.385,226.425,226.365,226.38,293500000.0
2007-11-29 21:32:00,226.385,226.385,226.275,226.275,445400000.0
2007-11-29 21:33:00,226.275,226.275,226.175,226.21,467700000.0
2007-11-29 21:34:00,226.21,226.245,226.195,226.21,255300000.0
2007-11-29 21:35:00,226.21,226.29,226.2,226.265,154600000.0
2007-11-29 21:36:00,226.265,226.3,226.25,226.27,123800000.0
2007-11-29 21:37:00,226.27,226.275,226.135,226.21,287200000.0
2007-11-29 21:38:00,226.21,226.215,226.15,226.21,216400000.0
2007-11-29 21:39:00,226.205,226.235,226.18,226.235,351700000.0
2007-11-29 21:40:00,226.235,226.285,226.215,226.28,330200000.0
2007-11-29 21:41:00,226.28,226.295,226.26,226.275,176200000.0
2007-11-29 21:42:00,226.275,226.295,226.225,226.225,294600000.0
2007-11-29 21:43:00,226.225,226.305,226.225,226.295,238300000.0
2007-11-29 21:44:00,226.295,226.355,226.27,226.35,249500000.0
2007-11-29 21:45:00,226.35,226.385,226.31,226.335,339799999.0
2007-11-29 21:46:00,226.335,226.355,226.3,226.32,294600000.0
2007-11-29 21:47:00,226.32,226.325,226.27,226.275,195900000.0
2007-11-29 21:48:00,226.275,226.325,226.265,226.285,108100000.0
2007-11-29 21:49:00,226.275,226.305,226.255,226.295,128000000.0
2007-11-29 21:50:00,226.295,226.36,226.295,226.31,101000000.0
2007-11-29 21:51:00,226.31,226.345,226.29,226.315,188100000.0
2007-11-29 21:52:00,226.315,226.35,226.285,226.325,251900000.0
2007-11-29 21:53:00,226.325,226.37,226.325,226.365,161000000.0
2007-11-29 21:54:00,226.365,226.385,226.27,226.27,301200000.0
2007-11-29 21:55:00,226.265,226.36,226.265,226.36,288900000.0
2007-11-29 21:56:00,226.36,226.425,226.36,226.39,295900000.0
2007-11-29 21:57:00,226.395,226.415,226.345,226.37,314600000.0
2007-11-29 21:58:00,226.37,226.385,226.355,226.355,187600000.0
2007-11-29 21:59:00,226.355,226.435,226.335,226.41,264400000.0
2007-11-29 22:00:00,226.415,226.475,226.35,226.475,435500000.0
2007-11-29 22:01:00,226.47,226.475,226.41,226.435,425800001.0
2007-11-29 22:02:00,226.435,226.455,226.405,226.415,320400000.0
2007-11-29 22:03:00,226.415,226.485,226.415,226.485,340000000.0
2007-11-29 22:04:00,226.485,226.495,226.425,226.44,471500000.0
2007-11-29 22:05:00,226.42,226.515,226.42,226.455,583700000.0
2007-11-29 22:06:00,226.475,226.555,226.465,226.545,566000000.0
2007-11-29 22:07:00,226.545,226.545,226.525,226.535,298100000.0
2007-11-29 22:08:00,226.535,226.605,226.525,226.525,372400000.0
2007-11-29 22:09:00,226.525,226.545,226.495,226.545,277400000.0
2007-11-29 22:10:00,226.545,226.545,226.455,226.495,502099999.0
2007-11-29 22:11:00,226.495,226.515,226.475,226.485,549500000.0
2007-11-29 22:12:00,226.485,226.485,226.385,226.405,420300000.0
2007-11-29 22:13:00,226.405,226.415,226.315,226.345,334400000.0
2007-11-29 22:14:00,226.345,226.355,226.265,226.285,174100000.0
2007-11-29 22:15:00,226.285,226.285,226.205,226.235,298400000.0
2007-11-29 22:16:00,226.235,226.235,226.195,226.205,372100000.0
2007-11-29 22:17:00,226.205,226.335,226.205,226.275,465800000.0
2007-11-29 22:18:00,226.275,226.305,226.235,226.235,437700000.0
2007-11-29 22:19:00,226.235,226.285,226.225,226.255,414500000.0
2007-11-29 22:20:00,226.255,226.265,226.235,226.245,149800000.0
2007-11-29 22:21:00,226.245,226.255,226.215,226.245,410600000.0
2007-11-29 22:22:00,226.235,226.325,226.225,226.265,528300000.0
2007-11-29 22:23:00,226.265,226.335,226.225,226.305,648200000.0
2007-11-29 22:24:00,226.305,226.305,226.275,226.295,260300000.0
2007-11-29 22:25:00,226.295,226.375,226.295,226.365,426400000.0
2007-11-29 22:26:00,226.375,226.395,226.345,226.35,176500000.0
2007-11-29 22:27:00,226.345,226.35,226.31,226.335,70800000.0
2007-11-29 22:28:00,226.335,226.405,226.325,226.38,279500000.0
2007-11-29 22:29:00,226.38,226.385,226.31,226.385,390099999.0
2007-11-29 22:30:00,226.38,226.385,226.31,226.325,270900000.0
2007-11-29 22:31:00,226.335,226.335,226.215,226.265,484000000.0
2007-11-29 22:32:00,226.265,226.325,226.235,226.295,470999999.0
2007-11-29 22:33:00,226.295,226.335,226.255,226.32,634399998.0
2007-11-29 22:34:00,226.32,226.325,226.275,226.285,344900001.0
2007-11-29 22:35:00,226.285,226.345,226.275,226.345,370199999.0
2007-11-29 22:36:00,226.335,226.335,226.28,226.305,291500000.0
2007-11-29 22:37:00,226.315,226.315,226.245,226.245,233800000.0
2007-11-29 22:38:00,226.245,226.255,226.235,226.255,87300000.0
2007-11-29 22:39:00,226.255,226.26,226.245,226.245,117600000.0
2007-11-29 22:40:00,226.25,226.265,226.225,226.235,321300000.0
2007-11-29 22:41:00,226.24,226.26,226.215,226.215,119700000.0
2007-11-29 22:42:00,226.215,226.295,226.205,226.265,271900000.0
2007-11-29 22:43:00,226.265,226.325,226.265,226.305,233500000.0
2007-11-29 22:44:00,226.305,226.375,226.285,226.345,382500001.0
2007-11-29 22:45:00,226.345,226.37,226.32,226.345,261200000.0
2007-11-29 22:46:00,226.345,226.405,226.315,226.365,296600000.0
2007-11-29 22:47:00,226.365,226.445,226.365,226.4,374200000.0
2007-11-29 22:48:00,226.4,226.485,226.395,226.44,160700000.0
2007-11-29 22:49:00,226.44,226.495,226.405,226.43,276500000.0
2007-11-29 22:50:00,226.435,226.435,226.35,226.375,344900000.0
2007-11-29 22:51:00,226.375,226.375,226.32,226.335,259900000.0
2007-11-29 22:52:00,226.33,226.425,226.33,226.42,410699999.0
2007-11-29 22:53:00,226.415,226.44,226.39,226.425,182000000.0
2007-11-29 22:54:00,226.425,226.445,226.39,226.435,205100000.0
2007-11-29 22:55:00,226.43,226.445,226.355,226.36,272899998.0
2007-11-29 22:56:00,226.36,226.485,226.355,226.42,409000002.0
2007-11-29 22:57:00,226.425,226.425,226.385,226.39,204500000.0
2007-11-29 22:58:00,226.39,226.42,226.375,226.385,191500000.0
2007-11-29 22:59:00,226.385,226.415,226.38,226.415,149500000.0
2007-11-29 23:00:00,226.415,226.415,226.37,226.37,180000000.0
2007-11-29 23:01:00,226.37,226.395,226.37,226.38,159700000.0
2007-11-29 23:02:00,226.395,226.4,226.365,226.37,191900000.0
2007-11-29 23:03:00,226.37,226.39,226.37,226.385,77700000.0
2007-11-29 23:04:00,226.385,226.39,226.385,226.385,18200000.0
2007-11-29 23:05:00,226.385,226.39,226.37,226.39,54600000.0
2007-11-29 23:06:00,226.39,226.39,226.365,226.37,96700000.0
2007-11-29 23:07:00,226.365,226.385,226.365,226.38,155900000.0
2007-11-29 23:08:00,226.375,226.42,226.375,226.405,147300000.0
2007-11-29 23:09:00,226.405,226.405,226.38,226.38,229900000.0
2007-11-29 23:10:00,226.38,226.395,226.355,226.36,125400000.0
2007-11-29 23:11:00,226.365,226.385,226.36,226.385,89300000.0
2007-11-29 23:12:00,226.385,226.39,226.365,226.375,194000000.0
2007-11-29 23:13:00,226.375,226.455,226.355,226.395,157799997.0
2007-11-29 23:14:00,226.395,226.445,226.355,226.445,56100000.0
2007-11-29 23:15:00,226.445,226.445,226.405,226.415,215600000.0
2007-11-29 23:16:00,226.415,226.415,226.405,226.41,15200000.0
2007-11-29 23:17:00,226.41,226.42,226.395,226.415,22600000.0
2007-11-29 23:18:00,226.415,226.425,226.415,226.425,225000000.0
2007-11-29 23:19:00,226.425,226.43,226.42,226.43,123400000.0
2007-11-29 23:20:00,226.435,226.455,226.425,226.445,148900000.0
2007-11-29 23:21:00,226.445,226.46,226.435,226.445,54600000.0
2007-11-29 23:22:00,226.445,226.475,226.41,226.475,371200000.0
2007-11-29 23:23:00,226.475,226.495,226.455,226.495,386400000.0
2007-11-29 23:24:00,226.505,226.525,226.475,226.505,240600000.0
2007-11-29 23:25:00,226.505,226.55,226.505,226.545,204100000.0
2007-11-29 23:26:00,226.545,226.565,226.535,226.545,134200000.0
2007-11-29 23:27:00,226.545,226.555,226.535,226.555,96800000.0
2007-11-29 23:28:00,226.555,226.565,226.525,226.54,182400000.0
2007-11-29 23:29:00,226.54,226.545,226.535,226.545,56300000.0
2007-11-29 23:30:00,226.53,226.595,226.53,226.585,157500000.0
2007-11-29 23:31:00,226.585,226.615,226.585,226.585,158300000.0
2007-11-29 23:32:00,226.585,226.585,226.525,226.54,314300000.0
2007-11-29 23:33:00,226.54,226.555,226.535,226.545,148700000.0
2007-11-29 23:34:00,226.545,226.555,226.525,226.555,287900000.0
2007-11-29 23:35:00,226.555,226.555,226.54,226.555,91000000.0
2007-11-29 23:36:00,226.555,226.565,226.535,226.535,87800000.0
2007-11-29 23:37:00,226.535,226.56,226.53,226.545,103600000.0
2007-11-29 23:38:00,226.545,226.565,226.51,226.54,210300000.0
2007-11-29 23:39:00,226.54,226.54,226.515,226.515,129800000.0
2007-11-29 23:40:00,226.515,226.535,226.455,226.535,419999999.0
2007-11-29 23:41:00,226.535,226.535,226.47,226.52,363800000.0
2007-11-29 23:42:00,226.525,226.53,226.49,226.515,277100000.0
2007-11-29 23:43:00,226.53,226.535,226.505,226.515,102500000.0
2007-11-29 23:44:00,226.515,226.515,226.495,226.515,141700000.0
2007-11-29 23:45:00,226.515,226.545,226.485,226.495,172400000.0
2007-11-29 23:46:00,226.505,226.525,226.485,226.505,326100000.0
2007-11-29 23:47:00,226.515,226.535,226.505,226.53,171800000.0
2007-11-29 23:48:00,226.53,226.615,226.53,226.615,334800000.0
2007-11-29 23:49:00,226.615,226.635,226.585,226.595,412000000.0
2007-11-29 23:50:00,226.595,226.62,226.56,226.58,358300000.0
2007-11-29 23:51:00,226.58,226.63,226.575,226.625,276700000.0
2007-11-29 23:52:00,226.625,226.655,226.605,226.635,144100000.0
2007-11-29 23:53:00,226.635,226.655,226.595,226.595,110000000.0
2007-11-29 23:54:00,226.595,226.595,226.565,226.565,280800000.0
2007-11-29 23:55:00,226.565,226.59,226.565,226.59,97600000.0
2007-11-29 23:56:00,226.59,226.59,226.575,226.59,63200000.0
2007-11-29 23:57:00,226.59,226.59,226.57,226.58,42000000.0
2007-11-29 23:58:00,226.58,226.6,226.565,226.58,40400000.0
2007-11-29 23:59:00,226.58,226.6,226.55,226.55,139000000.0
2007-11-30 00:00:00,226.55,226.575,226.495,226.575,34300000.0
2007-11-30 00:01:00,226.525,226.575,226.525,226.55,96200000.0
2007-11-30 00:02:00,226.55,226.595,226.525,226.525,127200000.0
2007-11-30 00:03:00,226.525,226.61,226.49,226.57,94200000.0
2007-11-30 00:04:00,226.57,226.57,226.42,226.57,57200000.0
2007-11-30 00:05:00,226.57,226.57,226.495,226.545,36800000.0
2007-11-30 00:06:00,226.545,226.555,226.45,226.455,82600000.0
2007-11-30 00:07:00,226.455,226.46,226.415,226.445,138500000.0
2007-11-30 00:08:00,226.445,226.48,226.395,226.48,46000000.0
2007-11-30 00:09:00,226.48,226.48,226.415,226.44,39800000.0
2007-11-30 00:10:00,226.44,226.475,226.415,226.475,37000000.0
2007-11-30 00:11:00,226.475,226.495,226.435,226.455,52000000.0
2007-11-30 00:12:00,226.455,226.495,226.405,226.415,420800000.0
2007-11-30 00:13:00,226.415,226.435,226.405,226.415,72200000.0
2007-11-30 00:14:00,226.415,226.435,226.415,226.43,21600000.0
2007-11-30 00:15:00,226.43,226.43,226.385,226.4,45600000.0
2007-11-30 00:16:00,226.4,226.405,226.375,226.395,81000000.0
2007-11-30 00:17:00,226.395,226.4,226.36,226.4,45600000.0
2007-11-30 00:18:00,226.4,226.445,226.4,226.425,128000000.0
2007-11-30 00:19:00,226.425,226.435,226.31,226.435,32900000.0
2007-11-30 00:20:00,226.425,226.445,226.425,226.435,154400000.0
2007-11-30 00:21:00,226.435,226.445,226.425,226.425,80000000.0
2007-11-30 00:22:00,226.44,226.44,226.44,226.44,11200000.0
2007-11-30 00:23:00,226.44,226.44,226.425,226.425,24000000.0
2007-11-30 00:24:00,226.425,226.485,226.425,226.485,101600000.0
2007-11-30 00:25:00,226.485,226.505,226.485,226.495,80200000.0
2007-11-30 00:26:00,226.495,226.505,226.495,226.505,48400000.0
2007-11-30 00:27:00,226.505,226.535,226.505,226.535,151200000.0
2007-11-30 00:28:00,226.535,226.555,226.515,226.535,147200000.0
2007-11-30 00:29:00,226.525,226.545,226.515,226.545,90200000.0
2007-11-30 00:30:00,226.545,226.545,226.495,226.53,146300000.0
2007-11-30 00:31:00,226.525,226.585,226.525,226.575,145200000.0
2007-11-30 00:32:00,226.575,226.575,226.545,226.545,43200000.0
2007-11-30 00:33:00,226.545,226.565,226.545,226.545,40000000.0
2007-11-30 00:34:00,226.545,226.545,226.535,226.535,33600000.0
2007-11-30 00:35:00,226.535,226.545,226.525,226.535,96300000.0
2007-11-30 00:36:00,226.535,226.555,226.505,226.555,64200000.0
2007-11-30 00:37:00,226.555,226.565,226.535,226.545,68700000.0
2007-11-30 00:38:00,226.565,226.565,226.55,226.555,34400000.0
2007-11-30 00:39:00,226.555,226.56,226.555,226.555,43200000.0
2007-11-30 00:40:00,226.555,226.56,226.555,226.56,100100000.0
2007-11-30 00:41:00,226.56,226.56,226.515,226.525,36700000.0
2007-11-30 00:42:00,226.525,226.525,226.48,226.48,20000000.0
2007-11-30 00:43:00,226.48,226.48,226.365,226.435,363300003.0
2007-11-30 00:44:00,226.435,226.44,226.425,226.425,80100000.0
2007-11-30 00:45:00,226.425,226.445,226.405,226.445,141000000.0
2007-11-30 00:46:00,226.445,226.445,226.355,226.375,125400000.0
2007-11-30 00:47:00,226.385,226.425,226.365,226.425,113600000.0
2007-11-30 00:48:00,226.425,226.445,226.385,226.395,236200000.0
2007-11-30 00:49:00,226.395,226.425,226.365,226.425,81000000.0
2007-11-30 00:50:00,226.405,226.435,226.405,226.405,82400000.0
2007-11-30 00:51:00,226.405,226.405,226.285,226.295,95800000.0
2007-11-30 00:52:00,226.305,226.425,226.305,226.425,70600000.0
2007-11-30 00:53:00,226.425,226.425,226.38,226.4,52200000.0
2007-11-30 00:54:00,226.4,226.455,226.4,226.445,60000000.0
2007-11-30 00:55:00,226.445,226.445,226.285,226.285,186800000.0
2007-11-30 00:56:00,226.295,226.345,226.195,226.345,313300000.0
2007-11-30 00:57:00,226.365,226.375,226.285,226.285,154500000.0
2007-11-30 00:58:00,226.285,226.355,226.265,226.335,59300000.0
2007-11-30 00:59:00,226.345,226.425,226.345,226.405,261200000.0
2007-11-30 01:00:00,226.405,226.415,226.395,226.395,126500000.0
2007-11-30 01:01:00,226.395,226.415,226.365,226.415,191000000.0
2007-11-30 01:02:00,226.395,226.395,226.345,226.385,178400000.0
2007-11-30 01:03:00,226.385,226.435,226.385,226.415,203200000.0
2007-11-30 01:04:00,226.415,226.475,226.415,226.425,78400000.0
2007-11-30 01:05:00,226.425,226.595,226.425,226.565,363100000.0
2007-11-30 01:06:00,226.565,226.585,226.545,226.585,228000000.0
2007-11-30 01:07:00,226.595,226.655,226.585,226.585,253500000.0
2007-11-30 01:08:00,226.605,226.605,226.475,226.495,355700000.0
2007-11-30 01:09:00,226.485,226.505,226.475,226.485,167600000.0
2007-11-30 01:10:00,226.485,226.53,226.465,226.53,250000000.0
2007-11-30 01:11:00,226.53,226.53,226.445,226.505,337800000.0
2007-11-30 01:12:00,226.465,226.525,226.465,226.505,404900000.0
2007-11-30 01:13:00,226.5,226.515,226.475,226.495,286200000.0
2007-11-30 01:14:00,226.485,226.615,226.485,226.575,780399995.0
2007-11-30 01:15:00,226.575,226.575,226.505,226.515,259500000.0
2007-11-30 01:16:00,226.515,226.545,226.495,226.515,154400000.0
2007-11-30 01:17:00,226.515,226.525,226.465,226.505,169400000.0
2007-11-30 01:18:00,226.505,226.515,226.44,226.44,384900000.0
2007-11-30 01:19:00,226.44,226.495,226.44,226.445,305899999.0
2007-11-30 01:20:00,226.445,226.505,226.445,226.465,307700000.0
2007-11-30 01:21:00,226.475,226.505,226.475,226.505,102400000.0
2007-11-30 01:22:00,226.505,226.525,226.475,226.475,271300000.0
2007-11-30 01:23:00,226.485,226.495,226.48,226.495,91600000.0
2007-11-30 01:24:00,226.495,226.525,226.485,226.515,96200000.0
2007-11-30 01:25:00,226.515,226.52,226.515,226.52,1000000.0
2007-11-30 01:26:00,226.52,226.555,226.505,226.555,56300000.0
2007-11-30 01:27:00,226.555,226.595,226.555,226.575,161300000.0
2007-11-30 01:28:00,226.575,226.615,226.565,226.585,368400000.0
2007-11-30 01:29:00,226.575,226.615,226.545,226.565,281499999.0
2007-11-30 01:30:00,226.565,226.565,226.385,226.395,306500000.0
2007-11-30 01:31:00,226.415,226.525,226.405,226.435,359200000.0
2007-11-30 01:32:00,226.435,226.435,226.385,226.385,289600000.0
2007-11-30 01:33:00,226.385,226.385,226.315,226.355,814300000.0
2007-11-30 01:34:00,226.35,226.365,226.335,226.335,139500000.0
2007-11-30 01:35:00,226.335,226.395,226.325,226.395,571700000.0
2007-11-30 01:36:00,226.395,226.415,226.385,226.385,317800001.0
2007-11-30 01:37:00,226.395,226.395,226.325,226.335,137700000.0
2007-11-30 01:38:00,226.335,226.335,226.295,226.295,336000000.0
2007-11-30 01:39:00,226.305,226.305,226.285,226.295,47300000.0
2007-11-30 01:40:00,226.29,226.315,226.255,226.265,267500000.0
2007-11-30 01:41:00,226.265,226.305,226.135,226.14,586400000.0
2007-11-30 01:42:00,226.14,226.195,226.14,226.185,223500000.0
2007-11-30 01:43:00,226.195,226.245,226.195,226.205,168500000.0
2007-11-30 01:44:00,226.205,226.205,226.155,226.165,283900000.0
2007-11-30 01:45:00,226.155,226.185,226.095,226.145,359200000.0
2007-11-30 01:46:00,226.145,226.155,226.115,226.115,100200000.0
2007-11-30 01:47:00,226.14,226.195,226.115,226.165,188900000.0
2007-11-30 01:48:00,226.165,226.295,226.165,226.265,392700000.0
2007-11-30 01:49:00,226.265,226.305,226.245,226.255,182100000.0
2007-11-30 01:50:00,226.265,226.295,226.255,226.255,118900000.0
2007-11-30 01:51:00,226.255,226.255,226.165,226.255,260300000.0
2007-11-30 01:52:00,226.255,226.265,226.185,226.255,273000000.0
2007-11-30 01:53:00,226.255,226.335,226.245,226.285,221100000.0
2007-11-30 01:54:00,226.285,226.375,226.275,226.375,395400000.0
2007-11-30 01:55:00,226.375,226.395,226.325,226.355,400400000.0
2007-11-30 01:56:00,226.355,226.395,226.355,226.375,302500000.0
2007-11-30 01:57:00,226.375,226.395,226.375,226.385,144500000.0
2007-11-30 01:58:00,226.385,226.4,226.385,226.4,136400000.0
2007-11-30 01:59:00,226.4,226.425,226.385,226.395,187600000.0
2007-11-30 02:00:00,226.395,226.445,226.385,226.435,254400000.0
2007-11-30 02:01:00,226.435,226.565,226.435,226.505,449200000.0
2007-11-30 02:02:00,226.505,226.505,226.455,226.505,361900000.0
2007-11-30 02:03:00,226.505,226.575,226.485,226.575,361600000.0
2007-11-30 02:04:00,226.575,226.585,226.515,226.565,580200000.0
2007-11-30 02:05:00,226.565,226.615,226.555,226.565,357200000.0
2007-11-30 02:06:00,226.565,226.575,226.485,226.495,433900000.0
2007-11-30 02:07:00,226.495,226.525,226.485,226.515,217500000.0
2007-11-30 02:08:00,226.515,226.555,226.495,226.555,106700000.0
2007-11-30 02:09:00,226.555,226.615,226.555,226.595,292700000.0
2007-11-30 02:10:00,226.595,226.685,226.595,226.675,261100000.0
2007-11-30 02:11:00,226.665,226.685,226.605,226.615,202700000.0
2007-11-30 02:12:00,226.615,226.625,226.575,226.575,295100000.0
2007-11-30 02:13:00,226.585,226.625,226.575,226.615,315800000.0
2007-11-30 02:14:00,226.625,226.655,226.565,226.635,284500000.0
2007-11-30 02:15:00,226.625,226.645,226.565,226.605,303600000.0
2007-11-30 02:16:00,226.605,226.625,226.585,226.615,264700000.0
2007-11-30 02:17:00,226.595,226.615,226.555,226.555,337600000.0
2007-11-30 02:18:00,226.555,226.595,226.485,226.555,507400000.0
2007-11-30 02:19:00,226.555,226.555,226.535,226.535,164000000.0
2007-11-30 02:20:00,226.535,226.555,226.535,226.545,204100000.0
2007-11-30 02:21:00,226.545,226.575,226.535,226.555,306800000.0
2007-11-30 02:22:00,226.555,226.575,226.555,226.575,313600000.0
2007-11-30 02:23:00,226.575,226.615,226.545,226.605,271800000.0
2007-11-30 02:24:00,226.605,226.615,226.555,226.555,184900000.0
2007-11-30 02:25:00,226.555,226.57,226.475,226.475,230600000.0
2007-11-30 02:26:00,226.465,226.475,226.425,226.425,200800000.0
2007-11-30 02:27:00,226.425,226.505,226.355,226.395,566600000.0
2007-11-30 02:28:00,226.395,226.545,226.395,226.485,598100000.0
2007-11-30 02:29:00,226.485,226.495,226.445,226.485,298500000.0
2007-11-30 02:30:00,226.495,226.515,226.465,226.485,519600000.0
2007-11-30 02:31:00,226.485,226.565,226.485,226.565,327200000.0
2007-11-30 02:32:00,226.565,226.595,226.555,226.575,230400000.0
2007-11-30 02:33:00,226.555,226.595,226.525,226.545,542500000.0
2007-11-30 02:34:00,226.555,226.595,226.535,226.585,265600001.0
2007-11-30 02:35:00,226.595,226.675,226.595,226.665,335700000.0
2007-11-30 02:36:00,226.665,226.815,226.655,226.795,418400000.0
2007-11-30 02:37:00,226.795,226.845,226.795,226.845,405800000.0
2007-11-30 02:38:00,226.845,226.865,226.815,226.825,438300000.0
2007-11-30 02:39:00,226.825,226.945,226.815,226.915,605600001.0
2007-11-30 02:40:00,226.925,226.945,226.855,226.875,290700000.0
2007-11-30 02:41:00,226.875,226.945,226.865,226.935,359100000.0
2007-11-30 02:42:00,226.935,227.015,226.935,226.995,863500002.0
2007-11-30 02:43:00,226.995,227.035,226.945,227.015,682100001.0
2007-11-30 02:44:00,227.015,227.135,227.015,227.085,502400000.0
2007-11-30 02:45:00,227.085,227.165,227.035,227.165,525900000.0
2007-11-30 02:46:00,227.165,227.215,227.095,227.205,590400000.0
2007-11-30 02:47:00,227.195,227.205,227.165,227.175,632800000.0
2007-11-30 02:48:00,227.175,227.255,227.155,227.225,1073499999.0
2007-11-30 02:49:00,227.225,227.325,227.225,227.225,739500000.0
2007-11-30 02:50:00,227.225,227.335,227.225,227.315,897500000.0
2007-11-30 02:51:00,227.315,227.345,227.275,227.285,619000000.0
2007-11-30 02:52:00,227.285,227.395,227.285,227.365,728600000.0
2007-11-30 02:53:00,227.365,227.365,227.315,227.345,739700000.0
2007-11-30 02:54:00,227.345,227.345,227.145,227.255,557600000.0
2007-11-30 02:55:00,227.275,227.325,227.255,227.285,534200000.0
2007-11-30 02:56:00,227.285,227.415,227.265,227.405,463100001.0
2007-11-30 02:57:00,227.405,227.495,227.345,227.485,559400000.0
2007-11-30 02:58:00,227.485,227.495,227.415,227.455,313400000.0
2007-11-30 02:59:00,227.455,227.455,227.375,227.415,727500000.0
2007-11-30 03:00:00,227.415,227.505,227.415,227.435,736600000.0
2007-11-30 03:01:00,227.435,227.475,227.435,227.465,218700000.0
2007-11-30 03:02:00,227.465,227.605,227.45,227.46,490000000.0
2007-11-30 03:03:00,227.46,227.515,227.425,227.425,533900000.0
2007-11-30 03:04:00,227.425,227.575,227.405,227.465,532200001.0
2007-11-30 03:05:00,227.465,227.515,227.435,227.455,528200000.0
2007-11-30 03:06:00,227.455,227.665,227.445,227.645,449100000.0
2007-11-30 03:07:00,227.645,227.785,227.585,227.765,830900003.0
2007-11-30 03:08:00,227.765,227.765,227.615,227.615,548700000.0
2007-11-30 03:09:00,227.635,227.765,227.615,227.725,568400000.0
2007-11-30 03:10:00,227.735,227.765,227.595,227.595,789800000.0
2007-11-30 03:11:00,227.595,227.665,227.585,227.605,495400000.0
2007-11-30 03:12:00,227.615,227.635,227.59,227.625,803800000.0
2007-11-30 03:13:00,227.625,227.735,227.625,227.725,665499999.0
2007-11-30 03:14:00,227.725,227.745,227.685,227.735,621300000.0
2007-11-30 03:15:00,227.735,227.755,227.615,227.625,745900000.0
2007-11-30 03:16:00,227.625,227.625,227.485,227.485,502600000.0
2007-11-30 03:17:00,227.515,227.535,227.475,227.515,578100000.0
2007-11-30 03:18:00,227.515,227.535,227.415,227.505,519200000.0
2007-11-30 03:19:00,227.495,227.495,227.415,227.465,303900000.0
2007-11-30 03:20:00,227.465,227.535,227.465,227.535,140800000.0
2007-11-30 03:21:00,227.53,227.535,227.475,227.475,349800000.0
2007-11-30 03:22:00,227.495,227.495,227.405,227.445,436500000.0
2007-11-30 03:23:00,227.445,227.495,227.435,227.465,407800000.0
2007-11-30 03:24:00,227.475,227.485,227.435,227.435,457500000.0
2007-11-30 03:25:00,227.435,227.515,227.435,227.515,604600000.0
2007-11-30 03:26:00,227.515,227.575,227.515,227.515,385300000.0
2007-11-30 03:27:00,227.515,227.575,227.515,227.56,357600000.0
2007-11-30 03:28:00,227.56,227.595,227.505,227.505,651900000.0
2007-11-30 03:29:00,227.505,227.515,227.415,227.445,493300002.0
2007-11-30 03:30:00,227.455,227.455,227.375,227.405,533900001.0
2007-11-30 03:31:00,227.405,227.455,227.395,227.43,729900001.0
2007-11-30 03:32:00,227.425,227.435,227.335,227.345,423300000.0
2007-11-30 03:33:00,227.345,227.385,227.345,227.385,474400000.0
2007-11-30 03:34:00,227.385,227.415,227.385,227.405,677800000.0
2007-11-30 03:35:00,227.405,227.425,227.385,227.385,481200000.0
2007-11-30 03:36:00,227.385,227.395,227.345,227.35,711900000.0
2007-11-30 03:37:00,227.345,227.365,227.255,227.305,539500000.0
2007-11-30 03:38:00,227.315,227.315,227.235,227.265,887399999.0
2007-11-30 03:39:00,227.265,227.275,227.075,227.075,727944156.0
2007-11-30 03:40:00,227.075,227.115,227.005,227.085,476200001.0
2007-11-30 03:41:00,227.085,227.225,227.085,227.205,726600000.0
2007-11-30 03:42:00,227.2,227.255,227.125,227.215,799900000.0
2007-11-30 03:43:00,227.205,227.285,227.195,227.265,532200000.0
2007-11-30 03:44:00,227.245,227.245,227.19,227.19,482100000.0
2007-11-30 03:45:00,227.195,227.245,227.185,227.225,524500000.0
2007-11-30 03:46:00,227.225,227.235,227.17,227.225,858399998.0
2007-11-30 03:47:00,227.225,227.285,227.205,227.255,413500000.0
2007-11-30 03:48:00,227.255,227.355,227.255,227.305,555500000.0
2007-11-30 03:49:00,227.295,227.335,227.275,227.285,385200000.0
2007-11-30 03:50:00,227.285,227.455,227.285,227.445,476800000.0
2007-11-30 03:51:00,227.445,227.495,227.405,227.425,559300000.0
2007-11-30 03:52:00,227.425,227.465,227.425,227.445,466600000.0
2007-11-30 03:53:00,227.435,227.465,227.405,227.445,494700000.0
2007-11-30 03:54:00,227.445,227.565,227.445,227.545,494600000.0
2007-11-30 03:55:00,227.545,227.615,227.515,227.515,525200000.0
2007-11-30 03:56:00,227.525,227.565,227.505,227.565,437100000.0
2007-11-30 03:57:00,227.565,227.615,227.565,227.585,337600000.0
2007-11-30 03:58:00,227.585,227.585,227.485,227.485,479000000.0
2007-11-30 03:59:00,227.485,227.505,227.395,227.425,402100000.0
2007-11-30 04:00:00,227.415,227.445,227.365,227.415,640100000.0
2007-11-30 04:01:00,227.415,227.435,227.365,227.385,412300000.0
2007-11-30 04:02:00,227.385,227.395,227.375,227.395,157600000.0
2007-11-30 04:03:00,227.405,227.465,227.395,227.455,195900000.0
2007-11-30 04:04:00,227.455,227.495,227.455,227.465,192000000.0
2007-11-30 04:05:00,227.465,227.475,227.435,227.475,243200000.0
2007-11-30 04:06:00,227.475,227.495,227.465,227.465,290400000.0
2007-11-30 04:07:00,227.465,227.465,227.395,227.395,408800000.0
2007-11-30 04:08:00,227.405,227.475,227.405,227.425,456500000.0
2007-11-30 04:09:00,227.425,227.425,227.385,227.415,200800000.0
2007-11-30 04:10:00,227.405,227.435,227.345,227.435,599300000.0
2007-11-30 04:11:00,227.435,227.505,227.435,227.505,267200000.0
2007-11-30 04:12:00,227.495,227.515,227.485,227.495,254400000.0
2007-11-30 04:13:00,227.495,227.525,227.455,227.475,477600000.0
2007-11-30 04:14:00,227.475,227.475,227.355,227.365,650100000.0
2007-11-30 04:15:00,227.365,227.415,227.335,227.405,564000000.0
2007-11-30 04:16:00,227.405,227.415,227.375,227.395,311800000.0
2007-11-30 04:17:00,227.395,227.405,227.295,227.315,328600000.0
2007-11-30 04:18:00,227.315,227.315,227.235,227.255,386100000.0
2007-11-30 04:19:00,227.245,227.425,227.215,227.425,425800000.0
2007-11-30 04:20:00,227.425,227.445,227.345,227.365,407100000.0
2007-11-30 04:21:00,227.365,227.375,227.3,227.305,441399999.0
2007-11-30 04:22:00,227.305,227.315,227.245,227.245,515100000.0
2007-11-30 04:23:00,227.245,227.265,227.225,227.235,528300000.0
2007-11-30 04:24:00,227.235,227.285,227.215,227.255,606900000.0
2007-11-30 04:25:00,227.255,227.255,227.225,227.245,272800000.0
2007-11-30 04:26:00,227.245,227.245,227.195,227.205,242400000.0
2007-11-30 04:27:00,227.195,227.195,227.145,227.155,212000000.0
2007-11-30 04:28:00,227.155,227.165,226.995,227.105,531299999.0
2007-11-30 04:29:00,227.105,227.145,227.065,227.065,560800000.0
2007-11-30 04:30:00,227.065,227.215,227.045,227.195,610000000.0
2007-11-30 04:31:00,227.195,227.235,227.195,227.215,321400000.0
2007-11-30 04:32:00,227.215,227.235,227.145,227.165,457300000.0
2007-11-30 04:33:00,227.165,227.195,227.135,227.145,471400000.0
2007-11-30 04:34:00,227.145,227.185,227.135,227.165,381000000.0
2007-11-30 04:35:00,227.175,227.205,227.135,227.185,328000000.0
2007-11-30 04:36:00,227.185,227.195,227.125,227.125,85600000.0
2007-11-30 04:37:00,227.125,227.125,227.105,227.105,123400000.0
2007-11-30 04:38:00,227.105,227.145,227.1,227.14,159300000.0
2007-11-30 04:39:00,227.14,227.215,227.135,227.215,101500000.0
2007-11-30 04:40:00,227.215,227.265,227.185,227.185,219823656.0
2007-11-30 04:41:00,227.185,227.185,227.125,227.155,381200000.0
2007-11-30 04:42:00,227.155,227.245,227.155,227.235,722300000.0
2007-11-30 04:43:00,227.235,227.325,227.235,227.285,408500000.0
2007-11-30 04:44:00,227.285,227.31,227.285,227.305,218700000.0
2007-11-30 04:45:00,227.305,227.305,227.275,227.285,209000000.0
2007-11-30 04:46:00,227.285,227.365,227.265,227.325,498800000.0
2007-11-30 04:47:00,227.325,227.345,227.315,227.345,279400000.0
2007-11-30 04:48:00,227.345,227.345,227.315,227.325,266200000.0
2007-11-30 04:49:00,227.315,227.345,227.265,227.285,394600000.0
2007-11-30 04:50:00,227.285,227.285,227.235,227.285,215900000.0
2007-11-30 04:51:00,227.285,227.295,227.245,227.26,314500001.0
2007-11-30 04:52:00,227.26,227.295,227.235,227.235,289600000.0
2007-11-30 04:53:00,227.235,227.245,227.235,227.245,95800000.0
2007-11-30 04:54:00,227.245,227.245,227.225,227.235,365400000.0
2007-11-30 04:55:00,227.235,227.265,227.225,227.235,199500000.0
2007-11-30 04:56:00,227.235,227.305,227.235,227.305,409100000.0
2007-11-30 04:57:00,227.305,227.395,227.295,227.385,811300000.0
2007-11-30 04:58:00,227.385,227.385,227.335,227.355,508100000.0
2007-11-30 04:59:00,227.35,227.415,227.34,227.385,601300000.0
2007-11-30 05:00:00,227.385,227.425,227.325,227.335,489000000.0
2007-11-30 05:01:00,227.335,227.435,227.335,227.375,630800000.0
2007-11-30 05:02:00,227.375,227.445,227.365,227.425,436200000.0
2007-11-30 05:03:00,227.425,227.435,227.355,227.365,320700000.0
2007-11-30 05:04:00,227.365,227.405,227.335,227.355,420300000.0
2007-11-30 05:05:00,227.355,227.375,227.315,227.365,321800000.0
2007-11-30 05:06:00,227.365,227.415,227.305,227.315,394200000.0
2007-11-30 05:07:00,227.315,227.325,227.255,227.255,251200000.0
2007-11-30 05:08:00,227.255,227.265,227.225,227.24,342900001.0
2007-11-30 05:09:00,227.245,227.265,227.205,227.225,187100000.0
2007-11-30 05:10:00,227.225,227.225,227.175,227.185,231600000.0
2007-11-30 05:11:00,227.195,227.205,227.195,227.195,142800000.0
2007-11-30 05:12:00,227.205,227.245,227.165,227.185,547000000.0
2007-11-30 05:13:00,227.185,227.205,227.145,227.155,498199995.0
2007-11-30 05:14:00,227.155,227.185,227.155,227.185,277000000.0
2007-11-30 05:15:00,227.185,227.205,227.165,227.165,350900000.0
2007-11-30 05:16:00,227.165,227.225,227.165,227.215,203800000.0
2007-11-30 05:17:00,227.205,227.245,227.195,227.215,300900000.0
2007-11-30 05:18:00,227.225,227.235,227.205,227.215,299700000.0
2007-11-30 05:19:00,227.215,227.325,227.215,227.305,414100000.0
2007-11-30 05:20:00,227.315,227.365,227.305,227.305,665099999.0
2007-11-30 05:21:00,227.305,227.365,227.285,227.355,436700000.0
2007-11-30 05:22:00,227.355,227.455,227.355,227.445,607300000.0
2007-11-30 05:23:00,227.445,227.475,227.425,227.455,300400000.0
2007-11-30 05:24:00,227.455,227.455,227.395,227.445,432700001.0
2007-11-30 05:25:00,227.435,227.445,227.415,227.425,280200000.0
2007-11-30 05:26:00,227.425,227.505,227.425,227.485,309800000.0
2007-11-30 05:27:00,227.485,227.485,227.385,227.425,448800000.0
2007-11-30 05:28:00,227.425,227.465,227.385,227.445,291200001.0
2007-11-30 05:29:00,227.445,227.445,227.415,227.415,198100000.0
2007-11-30 05:30:00,227.415,227.455,227.415,227.435,456799999.0
2007-11-30 05:31:00,227.435,227.465,227.425,227.425,736899998.0
2007-11-30 05:32:00,227.425,227.455,227.385,227.405,710199999.0
2007-11-30 05:33:00,227.405,227.425,227.395,227.4,302000000.0
2007-11-30 05:34:00,227.405,227.425,227.395,227.425,196000000.0
2007-11-30 05:35:00,227.425,227.455,227.375,227.395,582800000.0
2007-11-30 05:36:00,227.385,227.435,227.37,227.415,480799997.0
2007-11-30 05:37:00,227.415,227.415,227.335,227.335,365800000.0
2007-11-30 05:38:00,227.335,227.335,227.305,227.335,340600000.0
2007-11-30 05:39:00,227.335,227.445,227.33,227.385,949800000.0
2007-11-30 05:40:00,227.405,227.445,227.375,227.395,744699999.0
2007-11-30 05:41:00,227.385,227.425,227.385,227.415,291800000.0
2007-11-30 05:42:00,227.41,227.445,227.395,227.42,200100000.0
2007-11-30 05:43:00,227.42,227.495,227.405,227.495,453900000.0
2007-11-30 05:44:00,227.495,227.715,227.475,227.675,321700000.0
2007-11-30 05:45:00,227.675,227.755,227.66,227.725,685700000.0
2007-11-30 05:46:00,227.725,227.735,227.595,227.615,784300000.0
2007-11-30 05:47:00,227.615,227.675,227.545,227.555,660900000.0
2007-11-30 05:48:00,227.545,227.555,227.455,227.475,436600000.0
2007-11-30 05:49:00,227.485,227.525,227.455,227.525,237800000.0
2007-11-30 05:50:00,227.525,227.565,227.495,227.565,146000000.0
2007-11-30 05:51:00,227.565,227.565,227.525,227.525,88700000.0
2007-11-30 05:52:00,227.525,227.525,227.485,227.485,103000000.0
2007-11-30 05:53:00,227.485,227.525,227.445,227.51,350100000.0
2007-11-30 05:54:00,227.52,227.525,227.42,227.425,385000000.0
2007-11-30 05:55:00,227.41,227.585,227.41,227.565,346500000.0
2007-11-30 05:56:00,227.565,227.585,227.535,227.555,152000000.0
2007-11-30 05:57:00,227.535,227.575,227.525,227.535,247000000.0
2007-11-30 05:58:00,227.535,227.535,227.51,227.515,273800000.0
2007-11-30 05:59:00,227.515,227.535,227.49,227.49,238600000.0
2007-11-30 06:00:00,227.51,227.555,227.51,227.555,194400000.0
2007-11-30 06:01:00,227.555,227.565,227.505,227.525,279500000.0
2007-11-30 06:02:00,227.525,227.545,227.455,227.465,566600000.0
2007-11-30 06:03:00,227.465,227.465,227.375,227.385,210200000.0
2007-11-30 06:04:00,227.385,227.405,227.355,227.375,394400000.0
2007-11-30 06:05:00,227.385,227.465,227.385,227.465,271800000.0
2007-11-30 06:06:00,227.485,227.495,227.435,227.455,464800000.0
2007-11-30 06:07:00,227.455,227.535,227.455,227.525,286900000.0
2007-11-30 06:08:00,227.525,227.57,227.5,227.535,107400000.0
2007-11-30 06:09:00,227.535,227.545,227.465,227.525,155100000.0
2007-11-30 06:10:00,227.525,227.535,227.515,227.515,213000000.0
2007-11-30 06:11:00,227.515,227.525,227.485,227.505,358300000.0
2007-11-30 06:12:00,227.505,227.545,227.485,227.535,348300000.0
2007-11-30 06:13:00,227.535,227.615,227.535,227.615,338900000.0
2007-11-30 06:14:00,227.615,227.615,227.575,227.575,78800000.0
2007-11-30 06:15:00,227.575,227.585,227.575,227.575,330800000.0
2007-11-30 06:16:00,227.575,227.595,227.565,227.565,189500000.0
2007-11-30 06:17:00,227.565,227.565,227.555,227.565,162000000.0
2007-11-30 06:18:00,227.585,227.625,227.545,227.595,227000000.0
2007-11-30 06:19:00,227.595,227.62,227.575,227.595,316400000.0
2007-11-30 06:20:00,227.595,227.595,227.565,227.565,156900000.0
2007-11-30 06:21:00,227.565,227.585,227.565,227.575,169600000.0
2007-11-30 06:22:00,227.575,227.575,227.535,227.545,119600000.0
2007-11-30 06:23:00,227.545,227.545,227.475,227.495,240000000.0
2007-11-30 06:24:00,227.495,227.615,227.465,227.615,427300002.0
2007-11-30 06:25:00,227.605,227.695,227.605,227.655,564500000.0
2007-11-30 06:26:00,227.655,227.725,227.625,227.725,491800000.0
2007-11-30 06:27:00,227.725,227.795,227.695,227.785,409500000.0
2007-11-30 06:28:00,227.785,227.815,227.785,227.785,415400000.0
2007-11-30 06:29:00,227.785,227.795,227.665,227.675,433600000.0
2007-11-30 06:30:00,227.675,227.755,227.675,227.755,217600000.0
2007-11-30 06:31:00,227.755,227.845,227.755,227.805,501400000.0
2007-11-30 06:32:00,227.805,227.845,227.795,227.835,305000000.0
2007-11-30 06:33:00,227.835,227.855,227.775,227.805,379200000.0
2007-11-30 06:34:00,227.805,227.805,227.755,227.775,456200000.0
2007-11-30 06:35:00,227.775,227.775,227.645,227.645,746600000.0
2007-11-30 06:36:00,227.655,227.705,227.635,227.665,484100000.0
2007-11-30 06:37:00,227.655,227.69,227.655,227.655,273300000.0
2007-11-30 06:38:00,227.675,227.705,227.645,227.705,313800000.0
2007-11-30 06:39:00,227.705,227.775,227.695,227.775,476700000.0
2007-11-30 06:40:00,227.775,227.775,227.66,227.675,717100000.0
2007-11-30 06:41:00,227.685,227.735,227.655,227.685,578100000.0
2007-11-30 06:42:00,227.685,227.705,227.625,227.635,781799999.0
2007-11-30 06:43:00,227.635,227.665,227.615,227.645,459100000.0
2007-11-30 06:44:00,227.645,227.645,227.575,227.595,382900000.0
2007-11-30 06:45:00,227.595,227.625,227.585,227.625,241500000.0
2007-11-30 06:46:00,227.615,227.625,227.585,227.605,159200000.0
2007-11-30 06:47:00,227.595,227.665,227.595,227.645,412800000.0
2007-11-30 06:48:00,227.645,227.715,227.645,227.665,330000000.0
2007-11-30 06:49:00,227.665,227.715,227.595,227.625,337800000.0
2007-11-30 06:50:00,227.625,227.625,227.585,227.615,220000000.0
2007-11-30 06:51:00,227.625,227.625,227.595,227.605,116000000.0
2007-11-30 06:52:00,227.605,227.615,227.545,227.575,328500000.0
2007-11-30 06:53:00,227.575,227.615,227.535,227.555,303200000.0
2007-11-30 06:54:00,227.555,227.625,227.555,227.615,401200000.0
2007-11-30 06:55:00,227.615,227.635,227.585,227.585,137900000.0
2007-11-30 06:56:00,227.585,227.615,227.575,227.575,189900000.0
2007-11-30 06:57:00,227.575,227.615,227.575,227.615,113900000.0
2007-11-30 06:58:00,227.605,227.635,227.595,227.605,642800000.0
2007-11-30 06:59:00,227.605,227.625,227.575,227.625,231200000.0
2007-11-30 07:00:00,227.625,227.645,227.575,227.635,455099999.0
2007-11-30 07:01:00,227.635,227.655,227.625,227.655,202900000.0
2007-11-30 07:02:00,227.655,227.685,227.585,227.605,307500000.0
2007-11-30 07:03:00,227.605,227.645,227.575,227.645,168700000.0
2007-11-30 07:04:00,227.645,227.675,227.625,227.675,454599998.0
2007-11-30 07:05:00,227.675,227.675,227.585,227.605,295200000.0
2007-11-30 07:06:00,227.605,227.625,227.595,227.615,291100000.0
2007-11-30 07:07:00,227.605,227.62,227.585,227.595,297300000.0
2007-11-30 07:08:00,227.595,227.615,227.565,227.595,303400000.0
2007-11-30 07:09:00,227.595,227.595,227.575,227.585,208900000.0
2007-11-30 07:10:00,227.595,227.615,227.515,227.565,400200000.0
2007-11-30 07:11:00,227.555,227.615,227.555,227.615,205600000.0
2007-11-30 07:12:00,227.615,227.615,227.545,227.595,619000000.0
2007-11-30 07:13:00,227.595,227.595,227.555,227.555,161600000.0
2007-11-30 07:14:00,227.555,227.655,227.555,227.625,199100000.0
2007-11-30 07:15:00,227.605,227.605,227.565,227.585,330600000.0
2007-11-30 07:16:00,227.585,227.605,227.57,227.605,462600000.0
2007-11-30 07:17:00,227.61,227.625,227.585,227.585,219000000.0
2007-11-30 07:18:00,227.575,227.585,227.545,227.575,301700000.0
2007-11-30 07:19:00,227.575,227.595,227.555,227.555,252900000.0
2007-11-30 07:20:00,227.565,227.575,227.525,227.545,465900000.0
2007-11-30 07:21:00,227.525,227.595,227.525,227.555,287700000.0
2007-11-30 07:22:00,227.545,227.595,227.535,227.575,220700000.0
2007-11-30 07:23:00,227.575,227.575,227.525,227.535,150800000.0
2007-11-30 07:24:00,227.535,227.555,227.525,227.555,250400000.0
2007-11-30 07:25:00,227.555,227.615,227.555,227.585,142200000.0
2007-11-30 07:26:00,227.585,227.625,227.575,227.595,187200000.0
2007-11-30 07:27:00,227.595,227.635,227.575,227.625,194600000.0
2007-11-30 07:28:00,227.625,227.635,227.6,227.61,245900000.0
2007-11-30 07:29:00,227.615,227.635,227.605,227.635,224300000.0
2007-11-30 07:30:00,227.635,227.635,227.61,227.625,200800000.0
2007-11-30 07:31:00,227.625,227.645,227.595,227.605,384300000.0
2007-11-30 07:32:00,227.605,227.635,227.575,227.615,307900000.0
2007-11-30 07:33:00,227.615,227.645,227.615,227.635,300400000.0
2007-11-30 07:34:00,227.635,227.645,227.615,227.625,445800008.0
2007-11-30 07:35:00,227.625,227.645,227.615,227.645,354700001.0
2007-11-30 07:36:00,227.645,227.685,227.62,227.635,537200000.0
2007-11-30 07:37:00,227.635,227.655,227.57,227.575,478800000.0
2007-11-30 07:38:00,227.575,227.625,227.545,227.575,478600000.0
2007-11-30 07:39:00,227.575,227.585,227.545,227.545,281600000.0
2007-11-30 07:40:00,227.545,227.565,227.525,227.565,223300000.0
2007-11-30 07:41:00,227.555,227.575,227.535,227.565,126100000.0
2007-11-30 07:42:00,227.565,227.595,227.535,227.54,211100000.0
2007-11-30 07:43:00,227.54,227.565,227.505,227.525,263100000.0
2007-11-30 07:44:00,227.525,227.545,227.465,227.485,258900000.0
2007-11-30 07:45:00,227.485,227.485,227.325,227.335,347500000.0
2007-11-30 07:46:00,227.335,227.345,227.305,227.305,383500000.0
2007-11-30 07:47:00,227.305,227.325,227.245,227.245,295000000.0
2007-11-30 07:48:00,227.255,227.415,227.245,227.345,531499999.0
2007-11-30 07:49:00,227.345,227.405,227.315,227.33,485000000.0
2007-11-30 07:50:00,227.335,227.345,227.315,227.315,153500000.0
2007-11-30 07:51:00,227.315,227.325,227.275,227.305,404200000.0
2007-11-30 07:52:00,227.315,227.325,227.285,227.305,138500000.0
2007-11-30 07:53:00,227.305,227.325,227.245,227.265,337600000.0
2007-11-30 07:54:00,227.275,227.355,227.275,227.355,457300000.0
2007-11-30 07:55:00,227.345,227.365,227.305,227.325,226100000.0
2007-11-30 07:56:00,227.32,227.345,227.305,227.335,185100000.0
2007-11-30 07:57:00,227.335,227.395,227.335,227.395,312400000.0
2007-11-30 07:58:00,227.395,227.405,227.375,227.385,325800000.0
2007-11-30 07:59:00,227.385,227.415,227.385,227.415,310500000.0
2007-11-30 08:00:00,227.415,227.505,227.375,227.485,636300000.0
2007-11-30 08:01:00,227.495,227.505,227.435,227.445,221600000.0
2007-11-30 08:02:00,227.455,227.525,227.455,227.525,434200000.0
2007-11-30 08:03:00,227.515,227.525,227.435,227.435,591400000.0
2007-11-30 08:04:00,227.455,227.455,227.435,227.435,324100000.0
2007-11-30 08:05:00,227.435,227.445,227.415,227.425,419400000.0
2007-11-30 08:06:00,227.42,227.455,227.375,227.375,486200000.0
2007-11-30 08:07:00,227.375,227.415,227.355,227.395,173200000.0
2007-11-30 08:08:00,227.385,227.415,227.355,227.395,134900000.0
2007-11-30 08:09:00,227.395,227.445,227.375,227.435,296600000.0
2007-11-30 08:10:00,227.435,227.485,227.405,227.485,375200000.0
2007-11-30 08:11:00,227.485,227.595,227.475,227.555,321100000.0
2007-11-30 08:12:00,227.555,227.585,227.545,227.575,340900000.0
2007-11-30 08:13:00,227.575,227.575,227.475,227.505,338500000.0
2007-11-30 08:14:00,227.505,227.585,227.485,227.55,435400000.0
2007-11-30 08:15:00,227.555,227.565,227.515,227.535,92300000.0
2007-11-30 08:16:00,227.515,227.545,227.445,227.475,382700000.0
2007-11-30 08:17:00,227.485,227.495,227.375,227.375,387400000.0
2007-11-30 08:18:00,227.365,227.465,227.365,227.42,711700000.0
2007-11-30 08:19:00,227.425,227.545,227.415,227.535,513400002.0
2007-11-30 08:20:00,227.525,227.535,227.455,227.535,628600000.0
2007-11-30 08:21:00,227.535,227.575,227.51,227.55,594800000.0
2007-11-30 08:22:00,227.55,227.55,227.515,227.535,438300000.0
2007-11-30 08:23:00,227.535,227.575,227.52,227.565,442100000.0
2007-11-30 08:24:00,227.57,227.635,227.565,227.615,482500000.0
2007-11-30 08:25:00,227.605,227.71,227.605,227.71,420700000.0
2007-11-30 08:26:00,227.71,227.71,227.515,227.545,206300000.0
2007-11-30 08:27:00,227.545,227.575,227.52,227.545,141200000.0
2007-11-30 08:28:00,227.56,227.6,227.53,227.555,153900000.0
2007-11-30 08:29:00,227.565,227.625,227.515,227.615,290700000.0
2007-11-30 08:30:00,227.615,227.62,227.465,227.505,374200000.0
2007-11-30 08:31:00,227.51,227.52,227.44,227.455,172700000.0
2007-11-30 08:32:00,227.45,227.475,227.355,227.38,375300000.0
2007-11-30 08:33:00,227.38,227.42,227.36,227.405,124000000.0
2007-11-30 08:34:00,227.405,227.485,227.4,227.44,332200000.0
2007-11-30 08:35:00,227.445,227.455,227.395,227.395,213500000.0
2007-11-30 08:36:00,227.395,227.42,227.365,227.37,266700000.0
2007-11-30 08:37:00,227.38,227.38,227.325,227.335,101000000.0
2007-11-30 08:38:00,227.33,227.335,227.29,227.315,195300000.0
2007-11-30 08:39:00,227.315,227.445,227.315,227.445,342700000.0
2007-11-30 08:40:00,227.445,227.53,227.445,227.515,172800000.0
2007-11-30 08:41:00,227.515,227.64,227.515,227.61,227000000.0
2007-11-30 08:42:00,227.61,227.62,227.5,227.53,205000000.0
2007-11-30 08:43:00,227.53,227.585,227.455,227.455,270700000.0
2007-11-30 08:44:00,227.46,227.59,227.45,227.52,418300000.0
2007-11-30 08:45:00,227.525,227.57,227.5,227.51,368500000.0
2007-11-30 08:46:00,227.51,227.555,227.495,227.555,139900000.0
2007-11-30 08:47:00,227.555,227.605,227.525,227.59,408200000.0
2007-11-30 08:48:00,227.595,227.675,227.515,227.565,457700000.0
2007-11-30 08:49:00,227.565,227.655,227.555,227.555,640800000.0
2007-11-30 08:50:00,227.555,227.605,227.555,227.595,403400000.0
2007-11-30 08:51:00,227.595,227.65,227.59,227.645,429100000.0
2007-11-30 08:52:00,227.64,227.675,227.625,227.665,818800000.0
2007-11-30 08:53:00,227.665,227.675,227.595,227.595,541500000.0
2007-11-30 08:54:00,227.595,227.655,227.595,227.62,563000000.0
2007-11-30 08:55:00,227.625,227.695,227.615,227.67,396100000.0
2007-11-30 08:56:00,227.67,227.805,227.63,227.68,561700000.0
2007-11-30 08:57:00,227.685,227.685,227.62,227.635,133000000.0
2007-11-30 08:58:00,227.635,227.645,227.58,227.58,170700000.0
2007-11-30 08:59:00,227.585,227.585,227.53,227.555,381500000.0
2007-11-30 09:00:00,227.57,227.735,227.555,227.715,423000000.0
2007-11-30 09:01:00,227.705,227.76,227.685,227.725,385300000.0
2007-11-30 09:02:00,227.725,227.745,227.69,227.745,369200000.0
2007-11-30 09:03:00,227.745,227.855,227.745,227.795,340400000.0
2007-11-30 09:04:00,227.795,227.94,227.775,227.915,383700000.0
2007-11-30 09:05:00,227.885,227.9,227.815,227.835,263700000.0
2007-11-30 09:06:00,227.83,227.89,227.825,227.88,173900000.0
2007-11-30 09:07:00,227.88,227.885,227.775,227.795,549600000.0
2007-11-30 09:08:00,227.795,227.82,227.74,227.81,220800000.0
2007-11-30 09:09:00,227.81,227.82,227.785,227.8,141900000.0
2007-11-30 09:10:00,227.8,227.805,227.69,227.695,410100000.0
2007-11-30 09:11:00,227.695,227.695,227.59,227.64,326500000.0
2007-11-30 09:12:00,227.635,227.735,227.615,227.715,399800000.0
2007-11-30 09:13:00,227.725,227.78,227.725,227.78,183000000.0
2007-11-30 09:14:00,227.78,227.79,227.735,227.785,348100000.0
2007-11-30 09:15:00,227.785,227.79,227.735,227.76,221000000.0
2007-11-30 09:16:00,227.76,227.79,227.725,227.79,164000000.0
2007-11-30 09:17:00,227.79,227.9,227.77,227.875,247000000.0
2007-11-30 09:18:00,227.885,227.9,227.75,227.76,360000000.0
2007-11-30 09:19:00,227.77,227.935,227.77,227.825,398200000.0
2007-11-30 09:20:00,227.825,227.825,227.685,227.69,252900000.0
2007-11-30 09:21:00,227.69,227.695,227.57,227.6,513400000.0
2007-11-30 09:22:00,227.6,227.655,227.445,227.565,652500002.0
2007-11-30 09:23:00,227.57,227.575,227.46,227.525,763700000.0
2007-11-30 09:24:00,227.53,227.605,227.49,227.555,898600002.0
2007-11-30 09:25:00,227.555,227.675,227.555,227.625,661600000.0
2007-11-30 09:26:00,227.625,227.685,227.6,227.625,780500000.0
2007-11-30 09:27:00,227.62,227.695,227.58,227.695,575200000.0
2007-11-30 09:28:00,227.695,227.775,227.655,227.745,548200000.0
2007-11-30 09:29:00,227.735,227.745,227.635,227.655,523100000.0
2007-11-30 09:30:00,227.655,227.665,227.585,227.6,415500000.0
2007-11-30 09:31:00,227.595,227.785,227.595,227.785,474300000.0
2007-11-30 09:32:00,227.805,227.865,227.7,227.705,376600000.0
2007-11-30 09:33:00,227.715,227.815,227.715,227.76,329700000.0
2007-11-30 09:34:00,227.76,227.83,227.755,227.81,321200000.0
2007-11-30 09:35:00,227.815,227.815,227.66,227.665,316300000.0
2007-11-30 09:36:00,227.66,227.68,227.435,227.445,515400000.0
2007-11-30 09:37:00,227.445,227.47,227.36,227.385,554048008.0
2007-11-30 09:38:00,227.385,227.46,227.36,227.455,390300000.0
2007-11-30 09:39:00,227.455,227.465,227.385,227.425,257000000.0
2007-11-30 09:40:00,227.425,227.445,227.335,227.335,869999999.0
2007-11-30 09:41:00,227.335,227.345,227.175,227.175,373800000.0
2007-11-30 09:42:00,227.165,227.215,227.125,227.185,793799999.0
2007-11-30 09:43:00,227.185,227.26,227.155,227.255,571000000.0
2007-11-30 09:44:00,227.255,227.365,227.255,227.345,398600000.0
2007-11-30 09:45:00,227.345,227.37,227.325,227.335,359800000.0
2007-11-30 09:46:00,227.345,227.385,227.335,227.365,252500000.0
2007-11-30 09:47:00,227.365,227.415,227.36,227.415,182600000.0
2007-11-30 09:48:00,227.41,227.435,227.28,227.305,319000000.0
2007-11-30 09:49:00,227.3,227.425,227.26,227.38,366800000.0
2007-11-30 09:50:00,227.38,227.4,227.35,227.375,488200000.0
2007-11-30 09:51:00,227.38,227.475,227.38,227.465,313500000.0
2007-11-30 09:52:00,227.475,227.515,227.35,227.445,405000000.0
2007-11-30 09:53:00,227.445,227.47,227.335,227.38,335400000.0
2007-11-30 09:54:00,227.385,227.495,227.38,227.495,443400000.0
2007-11-30 09:55:00,227.5,227.515,227.32,227.345,454800000.0
2007-11-30 09:56:00,227.345,227.44,227.345,227.425,236400000.0
2007-11-30 09:57:00,227.425,227.535,227.42,227.535,344400000.0
2007-11-30 09:58:00,227.535,227.58,227.515,227.565,153300000.0
2007-11-30 09:59:00,227.565,227.74,227.565,227.735,393800000.0
2007-11-30 10:00:00,227.735,227.745,227.635,227.645,651100001.0
2007-11-30 10:01:00,227.645,227.66,227.445,227.445,410500000.0
2007-11-30 10:02:00,227.445,227.625,227.445,227.59,378000000.0
2007-11-30 10:03:00,227.585,227.69,227.515,227.675,424700000.0
2007-11-30 10:04:00,227.68,227.765,227.615,227.615,541600000.0
2007-11-30 10:05:00,227.615,227.615,227.555,227.555,442700000.0
2007-11-30 10:06:00,227.555,227.555,227.44,227.445,308700000.0
2007-11-30 10:07:00,227.445,227.445,227.315,227.385,597500000.0
2007-11-30 10:08:00,227.395,227.695,227.395,227.655,702400000.0
2007-11-30 10:09:00,227.685,227.695,227.565,227.58,370500000.0
2007-11-30 10:10:00,227.575,227.695,227.555,227.675,406900000.0
2007-11-30 10:11:00,227.675,227.675,227.505,227.505,503800000.0
2007-11-30 10:12:00,227.505,227.505,227.395,227.445,509100000.0
2007-11-30 10:13:00,227.435,227.53,227.435,227.525,351900000.0
2007-11-30 10:14:00,227.525,227.525,227.33,227.445,654000000.0
2007-11-30 10:15:00,227.445,227.455,227.42,227.45,532299998.0
2007-11-30 10:16:00,227.45,227.555,227.435,227.545,664700000.0
2007-11-30 10:17:00,227.545,227.595,227.525,227.585,846800000.0
2007-11-30 10:18:00,227.585,227.625,227.555,227.615,565300000.0
2007-11-30 10:19:00,227.63,227.655,227.575,227.575,498200000.0
2007-11-30 10:20:00,227.575,227.625,227.555,227.6,274400000.0
2007-11-30 10:21:00,227.615,227.635,227.605,227.605,186400000.0
2007-11-30 10:22:00,227.605,227.615,227.51,227.51,165300000.0
2007-11-30 10:23:00,227.5,227.535,227.495,227.525,443900000.0
2007-11-30 10:24:00,227.525,227.575,227.5,227.54,345500000.0
2007-11-30 10:25:00,227.54,227.54,227.455,227.475,442300000.0
2007-11-30 10:26:00,227.485,227.585,227.425,227.445,587100000.0
2007-11-30 10:27:00,227.445,227.475,227.425,227.465,261000000.0
2007-11-30 10:28:00,227.465,227.485,227.425,227.455,373200000.0
2007-11-30 10:29:00,227.455,227.515,227.395,227.485,465100000.0
2007-11-30 10:30:00,227.485,227.54,227.455,227.54,530800000.0
2007-11-30 10:31:00,227.54,227.635,227.475,227.635,540700000.0
2007-11-30 10:32:00,227.64,227.685,227.595,227.645,451700000.0
2007-11-30 10:33:00,227.645,227.655,227.525,227.545,624500000.0
2007-11-30 10:34:00,227.54,227.605,227.425,227.565,733700000.0
2007-11-30 10:35:00,227.575,227.605,227.56,227.565,733100000.0
2007-11-30 10:36:00,227.565,227.675,227.545,227.665,642399999.0
2007-11-30 10:37:00,227.665,227.705,227.565,227.575,675600000.0
2007-11-30 10:38:00,227.575,227.625,227.545,227.625,457100000.0
2007-11-30 10:39:00,227.615,227.685,227.615,227.675,505800000.0
2007-11-30 10:40:00,227.675,227.705,227.655,227.665,480900000.0
2007-11-30 10:41:00,227.675,227.675,227.635,227.675,473200000.0
2007-11-30 10:42:00,227.675,227.675,227.605,227.615,324000000.0
2007-11-30 10:43:00,227.615,227.615,227.56,227.59,330200000.0
2007-11-30 10:44:00,227.595,227.635,227.59,227.625,187300000.0
2007-11-30 10:45:00,227.625,227.655,227.59,227.635,594100000.0
2007-11-30 10:46:00,227.635,227.705,227.625,227.705,460900000.0
2007-11-30 10:47:00,227.705,227.725,227.685,227.685,214400000.0
2007-11-30 10:48:00,227.685,227.755,227.685,227.71,535000000.0
2007-11-30 10:49:00,227.715,227.725,227.645,227.645,298600000.0
2007-11-30 10:50:00,227.645,227.645,227.585,227.605,326500000.0
2007-11-30 10:51:00,227.605,227.675,227.595,227.655,460100000.0
2007-11-30 10:52:00,227.655,227.695,227.565,227.605,827600000.0
2007-11-30 10:53:00,227.625,227.725,227.625,227.675,621200000.0
2007-11-30 10:54:00,227.675,227.735,227.665,227.71,446600001.0
2007-11-30 10:55:00,227.7,227.71,227.57,227.615,394900000.0
2007-11-30 10:56:00,227.615,227.645,227.6,227.615,393900000.0
2007-11-30 10:57:00,227.615,227.645,227.51,227.585,619500000.0
2007-11-30 10:58:00,227.595,227.645,227.57,227.625,404799999.0
2007-11-30 10:59:00,227.625,227.655,227.605,227.635,438200000.0
2007-11-30 11:00:00,227.635,227.645,227.575,227.595,541700000.0
2007-11-30 11:01:00,227.595,227.595,227.475,227.565,541100000.0
2007-11-30 11:02:00,227.565,227.65,227.565,227.65,431800000.0
2007-11-30 11:03:00,227.645,227.695,227.605,227.675,534500000.0
2007-11-30 11:04:00,227.675,227.675,227.615,227.645,323800000.0
2007-11-30 11:05:00,227.625,227.665,227.605,227.655,279100000.0
2007-11-30 11:06:00,227.655,227.725,227.655,227.695,628500000.0
2007-11-30 11:07:00,227.695,227.785,227.695,227.745,484000000.0
2007-11-30 11:08:00,227.745,227.745,227.645,227.665,679200000.0
2007-11-30 11:09:00,227.665,227.675,227.595,227.655,701700000.0
2007-11-30 11:10:00,227.655,227.675,227.615,227.635,347200000.0
2007-11-30 11:11:00,227.635,227.68,227.615,227.68,509400000.0
2007-11-30 11:12:00,227.675,227.705,227.625,227.655,385600000.0
2007-11-30 11:13:00,227.655,227.655,227.565,227.605,228400000.0
2007-11-30 11:14:00,227.605,227.635,227.52,227.52,368800000.0
2007-11-30 11:15:00,227.52,227.545,227.405,227.465,492099999.0
2007-11-30 11:16:00,227.465,227.525,227.455,227.525,291100000.0
2007-11-30 11:17:00,227.525,227.585,227.525,227.575,496500000.0
2007-11-30 11:18:00,227.575,227.665,227.56,227.65,499800000.0
2007-11-30 11:19:00,227.655,227.67,227.585,227.635,458700000.0
2007-11-30 11:20:00,227.635,227.655,227.56,227.63,367400000.0
2007-11-30 11:21:00,227.625,227.625,227.535,227.59,592000000.0
2007-11-30 11:22:00,227.59,227.625,227.565,227.625,827700000.0
2007-11-30 11:23:00,227.625,227.675,227.615,227.655,517100000.0
2007-11-30 11:24:00,227.665,227.665,227.6,227.615,533500000.0
2007-11-30 11:25:00,227.615,227.615,227.565,227.585,267700000.0
2007-11-30 11:26:00,227.585,227.615,227.585,227.585,219500000.0
2007-11-30 11:27:00,227.585,227.615,227.565,227.575,236200000.0
2007-11-30 11:28:00,227.575,227.605,227.56,227.56,367300000.0
2007-11-30 11:29:00,227.56,227.595,227.555,227.595,234100000.0
2007-11-30 11:30:00,227.595,227.625,227.575,227.605,457500000.0
2007-11-30 11:31:00,227.605,227.685,227.595,227.685,167400000.0
2007-11-30 11:32:00,227.685,227.81,227.685,227.8,664300000.0
2007-11-30 11:33:00,227.8,227.845,227.77,227.825,431600000.0
2007-11-30 11:34:00,227.83,227.855,227.765,227.8,291100000.0
2007-11-30 11:35:00,227.8,227.93,227.8,227.895,301800000.0
2007-11-30 11:36:00,227.91,227.915,227.835,227.85,296400000.0
2007-11-30 11:37:00,227.85,227.86,227.82,227.85,165700000.0
2007-11-30 11:38:00,227.85,227.875,227.825,227.875,244500000.0
2007-11-30 11:39:00,227.875,227.975,227.86,227.965,209600000.0
2007-11-30 11:40:00,227.975,227.975,227.905,227.975,311700000.0
2007-11-30 11:41:00,227.975,227.985,227.935,227.945,301100000.0
2007-11-30 11:42:00,227.945,227.965,227.925,227.935,241700000.0
2007-11-30 11:43:00,227.935,227.955,227.915,227.935,317000000.0
2007-11-30 11:44:00,227.935,228.01,227.935,227.985,333100000.0
2007-11-30 11:45:00,227.985,228.01,227.975,227.975,238600000.0
2007-11-30 11:46:00,227.975,227.98,227.94,227.945,291100000.0
2007-11-30 11:47:00,227.945,227.995,227.945,227.98,250000000.0
2007-11-30 11:48:00,227.98,227.98,227.875,227.885,222200000.0
2007-11-30 11:49:00,227.885,227.905,227.855,227.865,310800000.0
2007-11-30 11:50:00,227.855,227.88,227.85,227.875,155800000.0
2007-11-30 11:51:00,227.875,227.885,227.81,227.845,310800000.0
2007-11-30 11:52:00,227.85,227.945,227.835,227.945,346461700.0
2007-11-30 11:53:00,227.945,227.95,227.945,227.95,2162700.0
2007-11-30 11:54:00,227.95,228.065,227.95,228.05,519121500.0
2007-11-30 11:55:00,228.05,228.055,227.995,228.02,593900000.0
2007-11-30 11:56:00,228.02,228.035,227.995,228.015,397600000.0
2007-11-30 11:57:00,228.035,228.11,228.03,228.065,316800000.0
2007-11-30 11:58:00,228.065,228.105,227.995,228.015,418600000.0
2007-11-30 11:59:00,228.01,228.07,227.985,228.02,372000000.0
2007-11-30 12:00:00,228.02,228.185,228.02,228.185,646200000.0
2007-11-30 12:01:00,228.18,228.405,228.175,228.395,655400000.0
2007-11-30 12:02:00,228.405,228.505,228.385,228.485,473000000.0
2007-11-30 12:03:00,228.485,228.49,228.365,228.385,444700000.0
2007-11-30 12:04:00,228.385,228.48,228.365,228.47,370000000.0
2007-11-30 12:05:00,228.47,228.655,228.445,228.515,484800000.0
2007-11-30 12:06:00,228.52,228.555,228.435,228.455,487200000.0
2007-11-30 12:07:00,228.455,228.47,228.345,228.375,410000000.0
2007-11-30 12:08:00,228.375,228.375,228.225,228.295,352200000.0
2007-11-30 12:09:00,228.285,228.315,228.215,228.28,479900000.0
2007-11-30 12:10:00,228.28,228.385,228.225,228.245,481400000.0
2007-11-30 12:11:00,228.245,228.285,228.245,228.27,289800000.0
2007-11-30 12:12:00,228.265,228.335,228.265,228.315,456200000.0
2007-11-30 12:13:00,228.315,228.545,228.315,228.48,522500000.0
2007-11-30 12:14:00,228.5,228.635,228.465,228.55,395900000.0
2007-11-30 12:15:00,228.55,228.605,228.505,228.585,534399999.0
2007-11-30 12:16:00,228.565,228.585,228.505,228.535,500100000.0
2007-11-30 12:17:00,228.545,228.655,228.505,228.645,616000000.0
2007-11-30 12:18:00,228.645,228.735,228.645,228.685,490100000.0
2007-11-30 12:19:00,228.695,228.915,228.655,228.91,581800000.0
2007-11-30 12:20:00,228.91,229.025,228.89,228.995,521300000.0
2007-11-30 12:21:00,228.995,229.225,228.935,228.945,444600000.0
2007-11-30 12:22:00,228.945,229.255,228.945,229.245,755200000.0
2007-11-30 12:23:00,229.255,229.335,229.195,229.255,615600000.0
2007-11-30 12:24:00,229.255,229.265,229.21,229.225,651100000.0
2007-11-30 12:25:00,229.225,229.245,229.2,229.245,463100000.0
2007-11-30 12:26:00,229.235,229.245,229.085,229.1,515700000.0
2007-11-30 12:27:00,229.105,229.135,229.025,229.035,408100000.0
2007-11-30 12:28:00,229.03,229.095,229.005,229.085,394400000.0
2007-11-30 12:29:00,229.09,229.115,229.055,229.1,695100000.0
2007-11-30 12:30:00,229.1,229.1,228.95,228.955,572700001.0
2007-11-30 12:31:00,228.95,228.98,228.905,228.945,462700000.0
2007-11-30 12:32:00,228.94,228.955,228.905,228.935,523900000.0
2007-11-30 12:33:00,228.945,229.105,228.945,229.105,591900000.0
2007-11-30 12:34:00,229.095,229.145,229.035,229.04,348000000.0
2007-11-30 12:35:00,229.04,229.055,228.955,228.975,509300000.0
2007-11-30 12:36:00,228.975,229.035,228.975,229.035,359500000.0
2007-11-30 12:37:00,229.025,229.175,229.025,229.095,561400000.0
2007-11-30 12:38:00,229.085,229.115,229.055,229.1,536800000.0
2007-11-30 12:39:00,229.1,229.195,229.1,229.115,268200000.0
2007-11-30 12:40:00,229.115,229.145,229.035,229.035,281700000.0
2007-11-30 12:41:00,229.045,229.065,229.035,229.055,217100000.0
2007-11-30 12:42:00,229.065,229.105,229.035,229.05,399000000.0
2007-11-30 12:43:00,229.045,229.055,228.945,228.965,265000000.0
2007-11-30 12:44:00,228.965,228.995,228.905,228.925,416800000.0
2007-11-30 12:45:00,228.925,228.965,228.9,228.925,566900000.0
2007-11-30 12:46:00,228.935,228.935,228.785,228.805,332587500.0
2007-11-30 12:47:00,228.795,228.885,228.75,228.825,464900000.0
2007-11-30 12:48:00,228.815,228.835,228.705,228.725,431900000.0
2007-11-30 12:49:00,228.725,228.755,228.725,228.725,222600000.0
2007-11-30 12:50:00,228.72,228.725,228.7,228.7,237300000.0
2007-11-30 12:51:00,228.695,228.74,228.675,228.705,192100000.0
2007-11-30 12:52:00,228.705,228.765,228.655,228.735,495900000.0
2007-11-30 12:53:00,228.74,228.815,228.735,228.785,348100000.0
2007-11-30 12:54:00,228.795,228.89,228.795,228.89,304600000.0
2007-11-30 12:55:00,228.885,228.91,228.58,228.595,425500000.0
2007-11-30 12:56:00,228.595,228.735,228.545,228.565,366800000.0
2007-11-30 12:57:00,228.565,228.575,228.195,228.245,475200000.0
2007-11-30 12:58:00,228.215,228.305,228.205,228.295,522000000.0
2007-11-30 12:59:00,228.295,228.375,228.255,228.285,429600000.0
2007-11-30 13:00:00,228.285,228.385,228.265,228.385,426900000.0
2007-11-30 13:01:00,228.395,228.435,228.375,228.385,522400000.0
2007-11-30 13:02:00,228.375,228.385,228.335,228.345,447700001.0
2007-11-30 13:03:00,228.355,228.44,228.345,228.415,272200000.0
2007-11-30 13:04:00,228.415,228.495,228.415,228.475,406900000.0
2007-11-30 13:05:00,228.485,228.565,228.475,228.545,361100000.0
2007-11-30 13:06:00,228.545,228.565,228.515,228.555,278700000.0
2007-11-30 13:07:00,228.555,228.555,228.48,228.485,318500000.0
2007-11-30 13:08:00,228.485,228.545,228.485,228.51,258200000.0
2007-11-30 13:09:00,228.495,228.57,228.445,228.56,517000002.0
2007-11-30 13:10:00,228.56,228.575,228.5,228.555,457100001.0
2007-11-30 13:11:00,228.555,228.585,228.525,228.585,289400000.0
2007-11-30 13:12:00,228.585,228.685,228.565,228.635,303100000.0
2007-11-30 13:13:00,228.635,228.73,228.63,228.72,268800000.0
2007-11-30 13:14:00,228.72,228.72,228.615,228.635,319200000.0
2007-11-30 13:15:00,228.635,228.795,228.63,228.765,454900000.0
2007-11-30 13:16:00,228.765,228.875,228.76,228.865,416500001.0
2007-11-30 13:17:00,228.865,228.865,228.785,228.805,477700001.0
2007-11-30 13:18:00,228.805,228.825,228.79,228.825,259500000.0
2007-11-30 13:19:00,228.825,228.83,228.785,228.83,214700000.0
2007-11-30 13:20:00,228.825,228.825,228.795,228.795,226900000.0
2007-11-30 13:21:00,228.795,228.815,228.78,228.81,349900000.0
2007-11-30 13:22:00,228.775,228.835,228.76,228.835,303300000.0
2007-11-30 13:23:00,228.845,228.855,228.835,228.835,301700000.0
2007-11-30 13:24:00,228.835,228.845,228.815,228.835,341500000.0
2007-11-30 13:25:00,228.835,228.855,228.82,228.835,289900000.0
2007-11-30 13:26:00,228.835,228.835,228.815,228.835,334700000.0
2007-11-30 13:27:00,228.835,228.885,228.825,228.875,274000000.0
2007-11-30 13:28:00,228.875,228.875,228.835,228.845,158800000.0
2007-11-30 13:29:00,228.845,228.925,228.845,228.88,298600000.0
2007-11-30 13:30:00,228.91,228.915,228.835,228.835,305200000.0
2007-11-30 13:31:00,228.835,228.875,228.82,228.845,208900000.0
2007-11-30 13:32:00,228.845,228.865,228.805,228.805,186500000.0
2007-11-30 13:33:00,228.805,228.815,228.775,228.785,116800000.0
2007-11-30 13:34:00,228.785,228.805,228.705,228.765,127100000.0
2007-11-30 13:35:00,228.765,228.925,228.765,228.9,178400000.0
2007-11-30 13:36:00,228.905,228.905,228.865,228.88,275200000.0
2007-11-30 13:37:00,228.89,228.99,228.865,228.985,374500000.0
2007-11-30 13:38:00,229.005,229.035,228.985,229.025,281100000.0
2007-11-30 13:39:00,229.025,229.025,228.965,228.975,139800000.0
2007-11-30 13:40:00,228.975,228.985,228.9,228.9,127200000.0
2007-11-30 13:41:00,228.9,228.905,228.825,228.825,139300000.0
2007-11-30 13:42:00,228.825,228.835,228.785,228.81,115100000.0
2007-11-30 13:43:00,228.81,228.835,228.805,228.835,125750000.0
2007-11-30 13:44:00,228.835,228.86,228.805,228.84,102775000.0
2007-11-30 13:45:00,228.84,228.84,228.82,228.835,46850000.0
2007-11-30 13:46:00,228.835,228.835,228.755,228.755,197500000.0
2007-11-30 13:47:00,228.755,228.775,228.735,228.74,215900000.0
2007-11-30 13:48:00,228.745,228.8,228.735,228.775,241400000.0
2007-11-30 13:49:00,228.775,228.815,228.75,228.76,183000000.0
2007-11-30 13:50:00,228.76,228.785,228.715,228.72,289300000.0
2007-11-30 13:51:00,228.725,228.765,228.725,228.75,271700000.0
2007-11-30 13:52:00,228.75,228.775,228.745,228.765,266400000.0
2007-11-30 13:53:00,228.765,228.775,228.745,228.745,142000000.0
2007-11-30 13:54:00,228.74,228.765,228.73,228.76,239600000.0
2007-11-30 13:55:00,228.76,228.765,228.74,228.745,163900000.0
2007-11-30 13:56:00,228.745,228.77,228.725,228.745,271100000.0
2007-11-30 13:57:00,228.735,228.8,228.735,228.785,496100000.0
2007-11-30 13:58:00,228.785,228.825,228.685,228.735,506600000.0
2007-11-30 13:59:00,228.735,228.735,228.675,228.705,369100000.0
2007-11-30 14:00:00,228.695,228.755,228.695,228.715,341700000.0
2007-11-30 14:01:00,228.715,228.775,228.715,228.735,163600000.0
2007-11-30 14:02:00,228.735,228.765,228.725,228.755,182100000.0
2007-11-30 14:03:00,228.755,228.765,228.75,228.755,133300000.0
2007-11-30 14:04:00,228.755,228.785,228.75,228.76,319300000.0
2007-11-30 14:05:00,228.76,228.805,228.735,228.75,426600000.0
2007-11-30 14:06:00,228.75,228.795,228.745,228.78,454900000.0
2007-11-30 14:07:00,228.775,228.835,228.775,228.805,456200000.0
2007-11-30 14:08:00,228.805,228.845,228.805,228.845,190400000.0
2007-11-30 14:09:00,228.845,228.87,228.83,228.835,362700000.0
2007-11-30 14:10:00,228.845,228.91,228.835,228.865,355700000.0
2007-11-30 14:11:00,228.865,228.945,228.865,228.925,564900000.0
2007-11-30 14:12:00,228.925,228.945,228.91,228.915,289600000.0
2007-11-30 14:13:00,228.92,228.955,228.92,228.935,339300000.0
2007-11-30 14:14:00,228.935,228.955,228.905,228.925,270800000.0
2007-11-30 14:15:00,228.925,228.965,228.905,228.955,419200000.0
2007-11-30 14:16:00,228.955,229.005,228.825,228.825,425500000.0
2007-11-30 14:17:00,228.835,228.895,228.835,228.855,423000000.0
2007-11-30 14:18:00,228.855,228.875,228.855,228.865,235100000.0
2007-11-30 14:19:00,228.865,228.875,228.845,228.855,120700000.0
2007-11-30 14:20:00,228.855,228.915,228.855,228.905,398700000.0
2007-11-30 14:21:00,228.91,228.935,228.89,228.9,183600000.0
2007-11-30 14:22:00,228.9,228.92,228.89,228.895,374700000.0
2007-11-30 14:23:00,228.895,228.935,228.89,228.925,299500000.0
2007-11-30 14:24:00,228.925,229.0,228.895,228.97,498500000.0
2007-11-30 14:25:00,228.97,229.03,228.95,228.985,525000000.0
2007-11-30 14:26:00,228.995,229.005,228.935,228.94,395600000.0
2007-11-30 14:27:00,228.94,228.975,228.925,228.965,230900000.0
2007-11-30 14:28:00,228.965,229.025,228.965,228.995,387700000.0
2007-11-30 14:29:00,228.99,229.035,228.895,228.905,418900000.0
2007-11-30 14:30:00,228.905,228.92,228.825,228.885,350100000.0
2007-11-30 14:31:00,228.88,228.895,228.765,228.765,470300000.0
2007-11-30 14:32:00,228.775,228.795,228.675,228.695,442500000.0
2007-11-30 14:33:00,228.7,228.88,228.7,228.855,185300000.0
2007-11-30 14:34:00,228.865,228.865,228.8,228.825,388600000.0
2007-11-30 14:35:00,228.825,228.895,228.81,228.86,435800000.0
2007-11-30 14:36:00,228.86,228.935,228.86,228.88,320100000.0
2007-11-30 14:37:00,228.875,228.9,228.835,228.855,361800000.0
2007-11-30 14:38:00,228.855,228.91,228.825,228.9,258500000.0
2007-11-30 14:39:00,228.905,229.0,228.895,228.985,360100001.0
2007-11-30 14:40:00,228.985,228.985,228.895,228.915,427750000.0
2007-11-30 14:41:00,228.915,228.935,228.83,228.845,444400000.0
2007-11-30 14:42:00,228.84,228.855,228.805,228.825,374200000.0
2007-11-30 14:43:00,228.82,228.835,228.785,228.83,432100000.0
2007-11-30 14:44:00,228.83,228.835,228.81,228.815,184800000.0
2007-11-30 14:45:00,228.82,228.845,228.775,228.8,280300000.0
2007-11-30 14:46:00,228.8,228.835,228.795,228.835,194100000.0
2007-11-30 14:47:00,228.835,228.835,228.725,228.735,305100000.0
2007-11-30 14:48:00,228.735,228.735,228.665,228.695,253600000.0
2007-11-30 14:49:00,228.705,228.705,228.57,228.57,493900000.0
2007-11-30 14:50:00,228.585,228.625,228.555,228.595,398800001.0
2007-11-30 14:51:00,228.595,228.705,228.585,228.695,410100000.0
2007-11-30 14:52:00,228.695,228.695,228.525,228.555,530100000.0
2007-11-30 14:53:00,228.555,228.585,228.545,228.585,280700000.0
2007-11-30 14:54:00,228.585,228.595,228.535,228.555,426600000.0
2007-11-30 14:55:00,228.555,228.615,228.555,228.595,577000000.0
2007-11-30 14:56:00,228.595,228.68,228.57,228.68,474200000.0
2007-11-30 14:57:00,228.675,228.68,228.625,228.64,369100000.0
2007-11-30 14:58:00,228.635,228.665,228.555,228.555,254600000.0
2007-11-30 14:59:00,228.555,228.575,228.515,228.555,309300000.0
2007-11-30 15:00:00,228.555,228.595,228.535,228.535,431100000.0
2007-11-30 15:01:00,228.535,228.535,228.485,228.495,321500000.0
2007-11-30 15:02:00,228.495,228.495,228.435,228.455,410600000.0
2007-11-30 15:03:00,228.445,228.525,228.435,228.525,522100000.0
2007-11-30 15:04:00,228.52,228.535,228.505,228.525,314700000.0
2007-11-30 15:05:00,228.525,228.605,228.525,228.58,467400000.0
2007-11-30 15:06:00,228.58,228.625,228.54,228.545,566600001.0
2007-11-30 15:07:00,228.555,228.56,228.525,228.555,511400000.0
2007-11-30 15:08:00,228.555,228.625,228.535,228.595,534600000.0
2007-11-30 15:09:00,228.595,228.605,228.555,228.565,585000000.0
2007-11-30 15:10:00,228.565,228.585,228.515,228.57,629900000.0
2007-11-30 15:11:00,228.575,228.595,228.535,228.59,408600000.0
2007-11-30 15:12:00,228.59,228.625,228.535,228.605,843100001.0
2007-11-30 15:13:00,228.615,228.695,228.585,228.695,695399998.0
2007-11-30 15:14:00,228.695,228.77,228.685,228.715,787800000.0
2007-11-30 15:15:00,228.715,228.75,228.69,228.75,305400000.0
2007-11-30 15:16:00,228.75,228.75,228.65,228.65,319000002.0
2007-11-30 15:17:00,228.65,228.67,228.62,228.66,251400000.0
2007-11-30 15:18:00,228.67,228.705,228.66,228.685,191900000.0
2007-11-30 15:19:00,228.685,228.715,228.685,228.7,124000000.0
2007-11-30 15:20:00,228.695,228.745,228.68,228.74,313200000.0
2007-11-30 15:21:00,228.74,228.745,228.715,228.715,198400000.0
2007-11-30 15:22:00,228.72,228.755,228.705,228.74,314700000.0
2007-11-30 15:23:00,228.745,228.765,228.685,228.685,270800000.0
2007-11-30 15:24:00,228.685,228.74,228.665,228.695,363900000.0
2007-11-30 15:25:00,228.695,228.715,228.64,228.655,307700000.0
2007-11-30 15:26:00,228.655,228.755,228.655,228.755,372000000.0
2007-11-30 15:27:00,228.75,228.805,228.73,228.74,448900000.0
2007-11-30 15:28:00,228.745,228.765,228.715,228.72,301600000.0
2007-11-30 15:29:00,228.72,228.735,228.605,228.625,394700000.0
2007-11-30 15:30:00,228.625,228.785,228.585,228.75,788300001.0
2007-11-30 15:31:00,228.755,228.795,228.745,228.795,368999998.0
2007-11-30 15:32:00,228.795,228.845,228.725,228.75,544800000.0
2007-11-30 15:33:00,228.75,228.765,228.71,228.735,610500001.0
2007-11-30 15:34:00,228.735,228.755,228.695,228.695,323400000.0
2007-11-30 15:35:00,228.695,228.695,228.535,228.545,278500000.0
2007-11-30 15:36:00,228.545,228.56,228.43,228.505,403300000.0
2007-11-30 15:37:00,228.505,228.73,228.5,228.725,293460000.0
2007-11-30 15:38:00,228.725,228.775,228.675,228.72,399890000.0
2007-11-30 15:39:00,228.72,228.775,228.66,228.735,374400000.0
2007-11-30 15:40:00,228.735,228.785,228.705,228.775,460700000.0
2007-11-30 15:41:00,228.775,228.78,228.71,228.765,381800000.0
2007-11-30 15:42:00,228.765,228.815,228.745,228.775,282900000.0
2007-11-30 15:43:00,228.775,228.815,228.73,228.815,496200001.0
2007-11-30 15:44:00,228.815,228.875,228.8,228.835,420900000.0
2007-11-30 15:45:00,228.83,228.92,228.825,228.875,463200000.0
2007-11-30 15:46:00,228.875,228.965,228.875,228.965,422000000.0
2007-11-30 15:47:00,228.965,229.045,228.965,229.03,655400001.0
2007-11-30 15:48:00,229.03,229.055,228.985,229.0,447900000.0
2007-11-30 15:49:00,228.995,229.035,228.975,228.975,270500000.0
2007-11-30 15:50:00,228.975,229.0,228.93,228.985,476600000.0
2007-11-30 15:51:00,228.985,228.985,228.9,228.915,566900000.0
2007-11-30 15:52:00,228.915,228.935,228.865,228.93,558800000.0
2007-11-30 15:53:00,228.93,228.95,228.875,228.895,380800000.0
2007-11-30 15:54:00,228.89,229.0,228.885,229.0,442600000.0
2007-11-30 15:55:00,229.0,229.025,228.935,229.0,562400000.0
2007-11-30 15:56:00,228.995,229.01,228.835,228.935,474100000.0
2007-11-30 15:57:00,228.925,228.975,228.885,228.945,493100000.0
2007-11-30 15:58:00,228.95,228.985,228.935,228.96,402500000.0
2007-11-30 15:59:00,228.965,229.015,228.95,228.965,535900000.0
2007-11-30 16:00:00,228.965,228.975,228.925,228.975,439900000.0
2007-11-30 16:01:00,228.975,229.035,228.975,229.015,513900000.0
2007-11-30 16:02:00,229.015,229.015,228.975,228.975,456000000.0
2007-11-30 16:03:00,228.975,228.995,228.955,228.975,195300000.0
2007-11-30 16:04:00,228.975,229.065,228.975,229.065,580600000.0
2007-11-30 16:05:00,229.065,229.07,228.995,229.035,411600000.0
2007-11-30 16:06:00,229.035,229.105,229.015,229.04,315987500.0
2007-11-30 16:07:00,229.035,229.07,228.995,228.995,205800000.0
2007-11-30 16:08:00,228.995,229.045,228.995,229.0,435800000.0
2007-11-30 16:09:00,228.995,229.025,228.975,228.995,474800001.0
2007-11-30 16:10:00,228.995,229.035,228.975,229.035,302600000.0
2007-11-30 16:11:00,229.035,229.125,229.025,229.11,548300000.0
2007-11-30 16:12:00,229.11,229.19,229.095,229.155,606500000.0
2007-11-30 16:13:00,229.155,229.155,229.065,229.065,370800000.0
2007-11-30 16:14:00,229.075,229.125,229.035,229.125,314900000.0
2007-11-30 16:15:00,229.095,229.125,229.025,229.06,632600000.0
2007-11-30 16:16:00,229.065,229.11,229.045,229.105,378600000.0
2007-11-30 16:17:00,229.095,229.135,229.085,229.105,481000000.0
2007-11-30 16:18:00,229.105,229.155,229.075,229.145,805100000.0
2007-11-30 16:19:00,229.135,229.155,229.085,229.125,397400000.0
2007-11-30 16:20:00,229.13,229.145,229.085,229.095,433700000.0
2007-11-30 16:21:00,229.095,229.115,229.075,229.08,412700000.0
2007-11-30 16:22:00,229.085,229.155,229.075,229.145,474500000.0
2007-11-30 16:23:00,229.145,229.165,229.12,229.155,466700000.0
2007-11-30 16:24:00,229.155,229.205,229.15,229.205,641499999.0
2007-11-30 16:25:00,229.205,229.205,229.15,229.15,483500000.0
2007-11-30 16:26:00,229.155,229.195,229.1,229.125,475700000.0
2007-11-30 16:27:00,229.13,229.13,229.045,229.075,434800000.0
2007-11-30 16:28:00,229.08,229.15,229.07,229.095,173800000.0
2007-11-30 16:29:00,229.095,229.095,229.045,229.06,234200000.0
2007-11-30 16:30:00,229.055,229.075,229.005,229.005,388700000.0
2007-11-30 16:31:00,229.005,229.035,228.965,228.975,424700000.0
2007-11-30 16:32:00,228.975,229.025,228.975,229.005,344100000.0
2007-11-30 16:33:00,229.005,229.005,228.975,228.975,250300000.0
2007-11-30 16:34:00,228.975,229.015,228.975,228.995,406700000.0
2007-11-30 16:35:00,229.005,229.06,228.995,229.045,768200001.0
2007-11-30 16:36:00,229.045,229.14,229.015,229.115,541800000.0
2007-11-30 16:37:00,229.115,229.185,229.105,229.16,658800000.0
2007-11-30 16:38:00,229.16,229.175,229.11,229.11,417300000.0
2007-11-30 16:39:00,229.115,229.15,229.095,229.125,522600000.0
2007-11-30 16:40:00,229.125,229.155,229.105,229.155,434000000.0
2007-11-30 16:41:00,229.155,229.185,229.135,229.18,300200000.0
2007-11-30 16:42:00,229.18,229.185,229.085,229.115,483400000.0
2007-11-30 16:43:00,229.115,229.115,228.985,228.985,531100000.0
2007-11-30 16:44:00,228.975,229.055,228.965,228.985,440000000.0
2007-11-30 16:45:00,228.99,229.015,228.965,228.965,559000000.0
2007-11-30 16:46:00,228.955,228.955,228.895,228.935,570900000.0
2007-11-30 16:47:00,228.935,228.955,228.785,228.835,838100001.0
2007-11-30 16:48:00,228.845,228.87,228.805,228.85,629300001.0
2007-11-30 16:49:00,228.85,228.945,228.84,228.905,495000000.0
2007-11-30 16:50:00,228.915,228.965,228.885,228.915,555600000.0
2007-11-30 16:51:00,228.92,228.945,228.85,228.855,365100000.0
2007-11-30 16:52:00,228.85,228.85,228.615,228.645,484000000.0
2007-11-30 16:53:00,228.655,228.715,228.65,228.705,437000000.0
2007-11-30 16:54:00,228.715,228.715,228.655,228.71,661500000.0
2007-11-30 16:55:00,228.71,228.745,228.675,228.725,509000000.0
2007-11-30 16:56:00,228.725,228.82,228.725,228.82,359200000.0
2007-11-30 16:57:00,228.82,228.86,228.775,228.855,409000000.0
2007-11-30 16:58:00,228.855,228.895,228.825,228.895,379300000.0
2007-11-30 16:59:00,228.895,228.93,228.855,228.895,328200000.0
2007-11-30 17:00:00,228.895,228.91,228.835,228.865,365200000.0
2007-11-30 17:01:00,228.865,228.945,228.84,228.93,303700000.0
2007-11-30 17:02:00,228.93,228.97,228.905,228.915,349500000.0
2007-11-30 17:03:00,228.915,228.915,228.805,228.81,328000000.0
2007-11-30 17:04:00,228.81,228.845,228.78,228.815,588800000.0
2007-11-30 17:05:00,228.805,228.855,228.78,228.795,560000000.0
2007-11-30 17:06:00,228.795,228.835,228.725,228.745,610300000.0
2007-11-30 17:07:00,228.745,228.745,228.545,228.55,376200000.0
2007-11-30 17:08:00,228.55,228.625,228.535,228.625,270400000.0
2007-11-30 17:09:00,228.64,228.655,228.545,228.625,494800000.0
2007-11-30 17:10:00,228.625,228.635,228.405,228.46,783000000.0
2007-11-30 17:11:00,228.465,228.465,228.315,228.345,466800000.0
2007-11-30 17:12:00,228.345,228.425,228.315,228.37,531400000.0
2007-11-30 17:13:00,228.365,228.46,228.355,228.415,648300000.0
2007-11-30 17:14:00,228.405,228.455,228.345,228.345,946200000.0
2007-11-30 17:15:00,228.35,228.375,228.275,228.315,397700000.0
2007-11-30 17:16:00,228.315,228.395,228.285,228.355,536100000.0
2007-11-30 17:17:00,228.355,228.415,228.32,228.395,730100000.0
2007-11-30 17:18:00,228.38,228.485,228.38,228.435,663300000.0
2007-11-30 17:19:00,228.435,228.455,228.335,228.37,709000000.0
2007-11-30 17:20:00,228.37,228.39,228.285,228.325,456300000.0
2007-11-30 17:21:00,228.325,228.38,228.32,228.37,452000000.0
2007-11-30 17:22:00,228.365,228.365,228.215,228.215,414400000.0
2007-11-30 17:23:00,228.215,228.305,228.195,228.295,616600000.0
2007-11-30 17:24:00,228.295,228.335,228.27,228.305,571700000.0
2007-11-30 17:25:00,228.305,228.34,228.23,228.295,601300000.0
2007-11-30 17:26:00,228.295,228.345,228.285,228.335,576800000.0
2007-11-30 17:27:00,228.325,228.415,228.325,228.405,716200000.0
2007-11-30 17:28:00,228.405,228.485,228.32,228.475,817600000.0
2007-11-30 17:29:00,228.46,228.505,228.445,228.485,530600000.0
2007-11-30 17:30:00,228.49,228.525,228.465,228.48,539400000.0
2007-11-30 17:31:00,228.485,228.555,228.47,228.53,424300000.0
2007-11-30 17:32:00,228.53,228.54,228.465,228.515,267600000.0
2007-11-30 17:33:00,228.515,228.545,228.425,228.445,347000000.0
2007-11-30 17:34:00,228.445,228.485,228.43,228.475,568600001.0
2007-11-30 17:35:00,228.475,228.505,228.37,228.37,484100000.0
2007-11-30 17:36:00,228.37,228.385,228.335,228.365,563400000.0
2007-11-30 17:37:00,228.345,228.435,228.32,228.425,633600000.0
2007-11-30 17:38:00,228.425,228.465,228.405,228.43,645500000.0
2007-11-30 17:39:00,228.435,228.495,228.415,228.465,366800000.0
2007-11-30 17:40:00,228.465,228.495,228.405,228.445,418200000.0
2007-11-30 17:41:00,228.445,228.515,228.425,228.51,472500000.0
2007-11-30 17:42:00,228.51,228.535,228.45,228.465,690100000.0
2007-11-30 17:43:00,228.465,228.525,228.455,228.505,661700000.0
2007-11-30 17:44:00,228.505,228.505,228.41,228.445,631000000.0
2007-11-30 17:45:00,228.445,228.455,228.375,228.43,488700000.0
2007-11-30 17:46:00,228.43,228.45,228.415,228.415,262400000.0
2007-11-30 17:47:00,228.415,228.44,228.365,228.405,554900000.0
2007-11-30 17:48:00,228.4,228.4,228.305,228.325,914200001.0
2007-11-30 17:49:00,228.325,228.42,228.325,228.385,643900001.0
2007-11-30 17:50:00,228.385,228.405,228.315,228.395,386900000.0
2007-11-30 17:51:00,228.395,228.405,228.28,228.28,480100000.0
2007-11-30 17:52:00,228.28,228.395,228.25,228.32,574300000.0
2007-11-30 17:53:00,228.31,228.34,228.28,228.305,652200000.0
2007-11-30 17:54:00,228.31,228.335,228.095,228.115,543000000.0
2007-11-30 17:55:00,228.095,228.225,228.095,228.125,561300000.0
2007-11-30 17:56:00,228.125,228.135,228.045,228.065,483200000.0
2007-11-30 17:57:00,228.065,228.195,228.055,228.19,530300000.0
2007-11-30 17:58:00,228.19,228.34,228.19,228.33,397700000.0
2007-11-30 17:59:00,228.335,228.39,227.975,227.975,624700000.0
2007-11-30 18:00:00,227.975,228.155,227.935,228.135,480100001.0
2007-11-30 18:01:00,228.11,228.195,228.08,228.16,464000000.0
2007-11-30 18:02:00,228.165,228.175,228.075,228.145,423000000.0
2007-11-30 18:03:00,228.145,228.3,228.145,228.155,473900000.0
2007-11-30 18:04:00,228.155,228.205,227.975,228.08,759500000.0
2007-11-30 18:05:00,228.075,228.18,228.06,228.175,685500002.0
2007-11-30 18:06:00,228.175,228.185,228.105,228.115,642500000.0
2007-11-30 18:07:00,228.105,228.15,228.075,228.145,672800000.0
2007-11-30 18:08:00,228.145,228.155,228.08,228.12,461000000.0
2007-11-30 18:09:00,228.12,228.135,228.04,228.115,526900000.0
2007-11-30 18:10:00,228.115,228.165,228.095,228.155,483800000.0
2007-11-30 18:11:00,228.155,228.155,228.035,228.08,289100000.0
2007-11-30 18:12:00,228.08,228.155,228.04,228.155,430700000.0
2007-11-30 18:13:00,228.155,228.155,228.045,228.055,467900000.0
2007-11-30 18:14:00,228.055,228.055,227.98,227.98,504400000.0
2007-11-30 18:15:00,227.98,228.02,227.915,227.985,539600000.0
2007-11-30 18:16:00,228.005,228.005,227.895,227.895,529700000.0
2007-11-30 18:17:00,227.895,227.915,227.735,227.745,438000000.0
2007-11-30 18:18:00,227.745,227.86,227.715,227.835,551700000.0
2007-11-30 18:19:00,227.835,227.835,227.62,227.675,636600000.0
2007-11-30 18:20:00,227.665,227.75,227.625,227.715,431100001.0
2007-11-30 18:21:00,227.74,227.92,227.725,227.905,505700000.0
2007-11-30 18:22:00,227.9,227.925,227.865,227.915,536800000.0
2007-11-30 18:23:00,227.915,227.915,227.785,227.905,726300001.0
2007-11-30 18:24:00,227.905,227.965,227.905,227.955,708000000.0
2007-11-30 18:25:00,227.955,227.975,227.905,227.935,529300001.0
2007-11-30 18:26:00,227.935,227.985,227.915,227.975,782600000.0
2007-11-30 18:27:00,227.975,228.095,227.96,228.055,842500001.0
2007-11-30 18:28:00,228.055,228.125,228.01,228.085,668500000.0
2007-11-30 18:29:00,228.085,228.105,228.045,228.105,724200000.0
2007-11-30 18:30:00,228.1,228.125,228.04,228.095,519300000.0
2007-11-30 18:31:00,228.095,228.095,228.025,228.025,573100000.0
2007-11-30 18:32:00,228.025,228.04,227.99,228.0,469700000.0
2007-11-30 18:33:00,228.0,228.03,227.965,227.965,484600000.0
2007-11-30 18:34:00,227.965,228.035,227.905,228.035,524800001.0
2007-11-30 18:35:00,228.035,228.045,228.0,228.035,197300000.0
2007-11-30 18:36:00,228.035,228.08,227.945,227.95,528800000.0
2007-11-30 18:37:00,227.955,228.025,227.92,227.975,777900001.0
2007-11-30 18:38:00,227.975,228.075,227.975,228.015,453000000.0
2007-11-30 18:39:00,228.02,228.055,227.98,228.04,323600000.0
2007-11-30 18:40:00,228.04,228.095,228.035,228.065,321900000.0
2007-11-30 18:41:00,228.065,228.135,228.06,228.135,382500000.0
2007-11-30 18:42:00,228.14,228.15,228.105,228.14,467799999.0
2007-11-30 18:43:00,228.14,228.15,228.125,228.135,391500001.0
2007-11-30 18:44:00,228.135,228.15,228.075,228.105,420300000.0
2007-11-30 18:45:00,228.105,228.15,228.085,228.135,410300000.0
2007-11-30 18:46:00,228.135,228.225,228.135,228.205,319900000.0
2007-11-30 18:47:00,228.205,228.225,228.175,228.195,588600000.0
2007-11-30 18:48:00,228.195,228.195,228.105,228.185,844200001.0
2007-11-30 18:49:00,228.185,228.28,228.185,228.275,735400000.0
2007-11-30 18:50:00,228.275,228.295,228.215,228.235,381500000.0
2007-11-30 18:51:00,228.235,228.245,228.17,228.19,577700000.0
2007-11-30 18:52:00,228.18,228.235,228.18,228.215,432100000.0
2007-11-30 18:53:00,228.215,228.265,228.21,228.215,404700000.0
2007-11-30 18:54:00,228.215,228.275,228.205,228.215,474899999.0
2007-11-30 18:55:00,228.215,228.275,228.195,228.27,306700000.0
2007-11-30 18:56:00,228.275,228.415,228.245,228.395,234400000.0
2007-11-30 18:57:00,228.395,228.6,228.395,228.445,367700000.0
2007-11-30 18:58:00,228.44,228.45,228.375,228.41,340300000.0
2007-11-30 18:59:00,228.41,228.41,228.27,228.31,506700000.0
2007-11-30 19:00:00,228.315,228.35,228.24,228.285,399800000.0
2007-11-30 19:01:00,228.285,228.285,228.225,228.235,178200000.0
2007-11-30 19:02:00,228.235,228.255,228.165,228.195,361900000.0
2007-11-30 19:03:00,228.195,228.29,228.195,228.265,265000000.0
2007-11-30 19:04:00,228.27,228.27,228.19,228.195,366600000.0
2007-11-30 19:05:00,228.195,228.225,228.17,228.175,330400000.0
2007-11-30 19:06:00,228.17,228.195,228.145,228.185,355400000.0
2007-11-30 19:07:00,228.165,228.165,227.96,228.005,338500000.0
2007-11-30 19:08:00,228.005,228.105,227.99,228.035,282100000.0
2007-11-30 19:09:00,228.035,228.05,228.005,228.015,417400000.0
2007-11-30 19:10:00,228.01,228.085,227.995,228.045,580200000.0
2007-11-30 19:11:00,228.045,228.18,228.045,228.15,444700000.0
2007-11-30 19:12:00,228.145,228.16,228.075,228.075,278800000.0
2007-11-30 19:13:00,228.075,228.075,228.055,228.065,326100000.0
2007-11-30 19:14:00,228.055,228.055,228.015,228.035,210300000.0
2007-11-30 19:15:00,228.04,228.08,228.035,228.065,297100000.0
2007-11-30 19:16:00,228.06,228.11,228.045,228.085,499599998.0
2007-11-30 19:17:00,228.085,228.09,228.0,228.035,514100000.0
2007-11-30 19:18:00,228.035,228.035,227.975,227.98,401400000.0
2007-11-30 19:19:00,227.98,227.995,227.945,227.98,230400000.0
2007-11-30 19:20:00,227.975,228.02,227.965,228.0,474700000.0
2007-11-30 19:21:00,228.005,228.045,227.965,228.015,488700000.0
2007-11-30 19:22:00,228.015,228.05,227.99,228.015,374400000.0
2007-11-30 19:23:00,228.02,228.02,227.92,227.93,376000000.0
2007-11-30 19:24:00,227.925,227.945,227.76,227.775,343200000.0
2007-11-30 19:25:00,227.775,227.8,227.7,227.72,393900000.0
2007-11-30 19:26:00,227.72,227.875,227.7,227.875,274700000.0
2007-11-30 19:27:00,227.875,227.92,227.865,227.915,297100000.0
2007-11-30 19:28:00,227.915,228.025,227.895,228.025,314500000.0
2007-11-30 19:29:00,228.025,228.085,228.02,228.065,210600000.0
2007-11-30 19:30:00,228.065,228.105,228.06,228.085,138300000.0
2007-11-30 19:31:00,228.08,228.085,228.015,228.025,281500000.0
2007-11-30 19:32:00,228.05,228.055,228.015,228.03,106600000.0
2007-11-30 19:33:00,228.03,228.08,228.03,228.05,180400000.0
2007-11-30 19:34:00,228.05,228.135,228.04,228.11,224000000.0
2007-11-30 19:35:00,228.115,228.225,228.115,228.17,235000000.0
2007-11-30 19:36:00,228.175,228.185,228.095,228.11,337900000.0
2007-11-30 19:37:00,228.12,228.12,228.07,228.075,211400000.0
2007-11-30 19:38:00,228.075,228.095,227.98,227.985,361600000.0
2007-11-30 19:39:00,227.985,228.035,227.955,228.035,246000000.0
2007-11-30 19:40:00,228.025,228.09,228.025,228.025,604000000.0
2007-11-30 19:41:00,228.025,228.09,228.005,228.055,365200000.0
2007-11-30 19:42:00,228.055,228.125,228.05,228.115,396400000.0
2007-11-30 19:43:00,228.115,228.125,228.085,228.095,488700000.0
2007-11-30 19:44:00,228.095,228.095,227.945,227.95,880100000.0
2007-11-30 19:45:00,227.945,228.02,227.92,228.02,359300000.0
2007-11-30 19:46:00,228.02,228.035,227.96,228.025,414000000.0
2007-11-30 19:47:00,228.025,228.06,227.99,228.03,515400000.0
2007-11-30 19:48:00,228.03,228.075,228.005,228.005,440500001.0
2007-11-30 19:49:00,228.0,228.115,228.0,228.095,656200000.0
2007-11-30 19:50:00,228.09,228.125,228.08,228.085,579300000.0
2007-11-30 19:51:00,228.08,228.135,228.07,228.13,362000000.0
2007-11-30 19:52:00,228.135,228.145,228.09,228.135,286200000.0
2007-11-30 19:53:00,228.135,228.145,228.085,228.085,126300000.0
2007-11-30 19:54:00,228.09,228.12,228.07,228.075,198700001.0
2007-11-30 19:55:00,228.075,228.075,228.025,228.045,152500000.0
2007-11-30 19:56:00,228.045,228.045,227.995,228.035,258800000.0
2007-11-30 19:57:00,228.035,228.045,228.0,228.005,253300000.0
2007-11-30 19:58:00,228.005,228.035,227.965,228.015,238700000.0
2007-11-30 19:59:00,228.015,228.165,228.0,228.165,363400000.0
2007-11-30 20:00:00,228.165,228.205,228.12,228.13,342500000.0
2007-11-30 20:01:00,228.125,228.135,228.085,228.095,104600000.0
2007-11-30 20:02:00,228.095,228.095,228.02,228.03,212200000.0
2007-11-30 20:03:00,228.03,228.035,228.005,228.01,195800000.0
2007-11-30 20:04:00,228.01,228.015,227.97,227.985,245700000.0
2007-11-30 20:05:00,227.985,227.995,227.955,227.975,154600000.0
2007-11-30 20:06:00,227.975,227.985,227.935,227.94,258800000.0
2007-11-30 20:07:00,227.94,227.985,227.94,227.98,132400000.0
2007-11-30 20:08:00,227.98,227.98,227.78,227.785,225300000.0
2007-11-30 20:09:00,227.785,227.785,227.685,227.725,366600000.0
2007-11-30 20:10:00,227.725,227.96,227.715,227.905,499700000.0
2007-11-30 20:11:00,227.885,227.915,227.785,227.835,349900000.0
2007-11-30 20:12:00,227.835,227.835,227.715,227.715,427700000.0
2007-11-30 20:13:00,227.715,227.785,227.715,227.785,558200001.0
2007-11-30 20:14:00,227.785,227.805,227.785,227.805,180800000.0
2007-11-30 20:15:00,227.805,227.96,227.805,227.96,185700000.0
2007-11-30 20:16:00,227.96,227.965,227.875,227.915,323800000.0
2007-11-30 20:17:00,227.915,227.965,227.83,227.86,203000000.0
2007-11-30 20:18:00,227.855,227.985,227.855,227.975,158900000.0
2007-11-30 20:19:00,227.985,227.99,227.935,227.985,344900000.0
2007-11-30 20:20:00,227.985,228.08,227.985,228.045,304500000.0
2007-11-30 20:21:00,228.045,228.125,228.035,228.125,351600003.0
2007-11-30 20:22:00,228.125,228.165,228.085,228.085,229900000.0
2007-11-30 20:23:00,228.065,228.09,228.035,228.035,103000000.0
2007-11-30 20:24:00,228.035,228.075,228.015,228.03,273000000.0
2007-11-30 20:25:00,228.035,228.065,228.015,228.055,198800000.0
2007-11-30 20:26:00,228.06,228.08,228.055,228.055,110800000.0
2007-11-30 20:27:00,228.055,228.13,228.055,228.13,153600000.0
2007-11-30 20:28:00,228.125,228.175,228.115,228.165,403900000.0
2007-11-30 20:29:00,228.165,228.255,228.155,228.235,453400000.0
2007-11-30 20:30:00,228.235,228.245,228.22,228.245,121800000.0
2007-11-30 20:31:00,228.245,228.345,228.225,228.345,281600000.0
2007-11-30 20:32:00,228.365,228.395,228.29,228.315,178400000.0
2007-11-30 20:33:00,228.31,228.31,228.23,228.23,258600000.0
2007-11-30 20:34:00,228.25,228.295,228.25,228.275,246200001.0
2007-11-30 20:35:00,228.275,228.305,228.275,228.295,78900000.0
2007-11-30 20:36:00,228.295,228.37,228.29,228.335,170500000.0
2007-11-30 20:37:00,228.335,228.335,228.25,228.29,232699999.0
2007-11-30 20:38:00,228.29,228.295,228.275,228.295,99600000.0
2007-11-30 20:39:00,228.285,228.295,228.225,228.23,319800000.0
2007-11-30 20:40:00,228.23,228.295,228.225,228.295,220300000.0
2007-11-30 20:41:00,228.295,228.325,228.21,228.21,174100000.0
2007-11-30 20:42:00,228.21,228.21,228.14,228.145,399999999.0
2007-11-30 20:43:00,228.145,228.165,228.14,228.16,52500000.0
2007-11-30 20:44:00,228.165,228.185,228.165,228.185,75100000.0
2007-11-30 20:45:00,228.185,228.185,228.145,228.15,232700000.0
2007-11-30 20:46:00,228.15,228.17,228.15,228.16,47600000.0
2007-11-30 20:47:00,228.155,228.155,228.15,228.15,51000000.0
2007-11-30 20:48:00,228.145,228.175,228.145,228.17,236300000.0
2007-11-30 20:49:00,228.17,228.22,228.17,228.22,275900000.0
2007-11-30 20:50:00,228.22,228.22,228.175,228.2,211400000.0
2007-11-30 20:51:00,228.2,228.205,228.12,228.12,144900000.0
2007-11-30 20:52:00,228.12,228.16,228.11,228.135,160400000.0
2007-11-30 20:53:00,228.135,228.135,228.105,228.135,203400000.0
2007-11-30 20:54:00,228.135,228.16,228.115,228.16,151800000.0
2007-11-30 20:55:00,228.16,228.185,228.15,228.175,157700000.0
2007-11-30 20:56:00,228.175,228.205,228.155,228.155,170500000.0
2007-11-30 20:57:00,228.155,228.195,228.155,228.18,303500000.0
2007-11-30 20:58:00,228.18,228.21,228.18,228.19,292700000.0
2007-11-30 20:59:00,228.19,228.235,228.18,228.225,388600000.0
2007-11-30 21:00:00,228.23,228.26,228.19,228.255,343000000.0
2007-11-30 21:01:00,228.26,228.325,228.255,228.31,273800000.0
2007-11-30 21:02:00,228.315,228.32,228.255,228.255,265900000.0
2007-11-30 21:03:00,228.26,228.275,228.095,228.095,379200000.0
2007-11-30 21:04:00,228.095,228.115,227.895,227.905,474200000.0
2007-11-30 21:05:00,227.905,228.06,227.905,228.02,204300000.0
2007-11-30 21:06:00,228.015,228.045,227.99,228.04,335600000.0
2007-11-30 21:07:00,228.045,228.07,228.035,228.035,222300000.0
2007-11-30 21:08:00,228.035,228.135,228.035,228.12,253900000.0
2007-11-30 21:09:00,228.12,228.15,228.09,228.115,383999999.0
2007-11-30 21:10:00,228.115,228.195,228.105,228.17,259400000.0
2007-11-30 21:11:00,228.165,228.205,228.125,228.185,179200000.0
2007-11-30 21:12:00,228.185,228.22,228.175,228.22,107400000.0
2007-11-30 21:13:00,228.22,228.265,228.2,228.235,126900000.0
2007-11-30 21:14:00,228.235,228.255,228.2,228.205,185100000.0
2007-11-30 21:15:00,228.205,228.215,228.19,228.215,108600000.0
2007-11-30 21:16:00,228.205,228.27,228.205,228.215,167800000.0
2007-11-30 21:17:00,228.215,228.22,228.2,228.205,86300000.0
2007-11-30 21:18:00,228.21,228.315,228.21,228.3,317100000.0
2007-11-30 21:19:00,228.3,228.415,228.295,228.395,210800000.0
2007-11-30 21:20:00,228.39,228.395,228.295,228.3,123700000.0
2007-11-30 21:21:00,228.295,228.295,228.265,228.275,66800000.0
2007-11-30 21:22:00,228.275,228.275,228.255,228.26,123900000.0
2007-11-30 21:23:00,228.265,228.33,228.255,228.315,267800000.0
2007-11-30 21:24:00,228.305,228.365,228.295,228.295,138900000.0
2007-11-30 21:25:00,228.295,228.335,228.28,228.295,175200000.0
2007-11-30 21:26:00,228.295,228.34,228.29,228.29,85100000.0
2007-11-30 21:27:00,228.29,228.29,228.16,228.25,241000000.0
2007-11-30 21:28:00,228.245,228.29,228.22,228.285,130400000.0
2007-11-30 21:29:00,228.285,228.305,228.27,228.295,95200000.0
2007-11-30 21:30:00,228.295,228.365,228.295,228.355,122600000.0
2007-11-30 21:31:00,228.355,228.385,228.3,228.3,197100000.0
2007-11-30 21:32:00,228.305,228.38,228.275,228.29,419600001.0
2007-11-30 21:33:00,228.295,228.305,228.26,228.3,199100000.0
2007-11-30 21:34:00,228.3,228.385,228.3,228.385,238400000.0
2007-11-30 21:35:00,228.375,228.44,228.375,228.395,194500000.0
2007-11-30 21:36:00,228.395,228.44,228.39,228.43,290300000.0
2007-11-30 21:37:00,228.43,228.46,228.38,228.43,233800000.0
2007-11-30 21:38:00,228.43,228.535,228.425,228.465,206800000.0
2007-11-30 21:39:00,228.465,228.495,228.355,228.49,290800000.0
2007-11-30 21:40:00,228.49,228.49,228.455,228.475,208000000.0
2007-11-30 21:41:00,228.465,228.515,228.46,228.475,269100000.0
2007-11-30 21:42:00,228.485,228.495,228.465,228.49,311900000.0
2007-11-30 21:43:00,228.495,228.535,228.49,228.525,247500000.0
2007-11-30 21:44:00,228.515,228.535,228.505,228.525,152700000.0
2007-11-30 21:45:00,228.525,228.575,228.525,228.555,148000000.0
2007-11-30 21:46:00,228.565,228.565,228.5,228.54,232300000.0
2007-11-30 21:47:00,228.545,228.635,228.525,228.595,449199999.0
2007-11-30 21:48:00,228.605,228.62,228.52,228.555,317700000.0
2007-11-30 21:49:00,228.555,228.575,228.475,228.51,190700000.0
2007-11-30 21:50:00,228.51,228.525,228.36,228.385,202400000.0
2007-11-30 21:51:00,228.375,228.415,228.365,228.395,354500000.0
2007-11-30 21:52:00,228.395,228.415,228.34,228.375,412500000.0
2007-11-30 21:53:00,228.375,228.43,228.375,228.43,488200000.0
2007-11-30 21:54:00,228.435,228.455,228.415,228.455,156800000.0
2007-11-30 21:55:00,228.45,228.56,228.45,228.525,288200000.0
2007-11-30 21:56:00,228.53,228.635,228.52,228.635,289300000.0
2007-11-30 21:57:00,228.635,228.64,228.57,228.575,356300000.0
2007-11-30 21:58:00,228.57,228.595,228.505,228.585,486100000.0
2007-11-30 21:59:00,228.585,228.655,228.545,228.625,529200000.0
2007-11-30 22:00:00,228.63,228.67,228.565,228.655,407100000.0
2007-11-30 22:01:00,228.655,228.675,228.565,228.59,243400000.0
2007-11-30 22:02:00,228.595,228.615,228.555,228.565,250500000.0
2007-11-30 22:03:00,228.565,228.595,228.545,228.545,228200000.0
2007-11-30 22:04:00,228.545,228.575,228.53,228.535,212300000.0
2007-11-30 22:05:00,228.535,228.55,228.37,228.39,308800000.0
2007-11-30 22:06:00,228.39,228.465,228.37,228.435,372300000.0
2007-11-30 22:07:00,228.435,228.445,228.395,228.405,214300000.0
2007-11-30 22:08:00,228.415,228.455,228.405,228.405,241000000.0
2007-11-30 22:09:00,228.405,228.425,228.37,228.385,310800000.0
2007-11-30 22:10:00,228.38,228.415,228.355,228.385,317300000.0
2007-11-30 22:11:00,228.405,228.405,228.255,228.315,642900000.0
2007-11-30 22:12:00,228.315,228.505,228.315,228.485,467400000.0
2007-11-30 22:13:00,228.485,228.495,228.425,228.445,179400000.0
2007-11-30 22:14:00,228.445,228.505,228.445,228.495,243800000.0
2007-11-30 22:15:00,228.495,228.495,228.365,228.425,331600000.0
2007-11-30 22:16:00,228.425,228.535,228.415,228.485,456800000.0
2007-11-30 22:17:00,228.485,228.57,228.465,228.57,245799999.0
2007-11-30 22:18:00,228.57,228.57,228.51,228.51,146500000.0
2007-11-30 22:19:00,228.51,228.565,228.49,228.535,206900000.0
2007-11-30 22:20:00,228.535,228.58,228.535,228.55,182300000.0
2007-11-30 22:21:00,228.545,228.585,228.525,228.585,123000000.0
2007-11-30 22:22:00,228.585,228.655,228.565,228.655,271100000.0
2007-11-30 22:23:00,228.65,228.65,228.545,228.555,343700000.0
2007-11-30 22:24:00,228.555,228.615,228.525,228.595,330900000.0
2007-11-30 22:25:00,228.595,228.635,228.525,228.57,344600000.0
2007-11-30 22:26:00,228.57,228.595,228.525,228.555,196700000.0
2007-11-30 22:27:00,228.56,228.57,228.525,228.53,146400000.0
2007-11-30 22:28:00,228.54,228.575,228.525,228.545,241000000.0
2007-11-30 22:29:00,228.545,228.595,228.51,228.525,200300000.0
2007-11-30 22:30:00,228.525,228.555,228.515,228.54,325300000.0
2007-11-30 22:31:00,228.54,228.555,228.515,228.545,296000001.0
2007-11-30 22:32:00,228.545,228.545,228.5,228.51,190800000.0
2007-11-30 22:33:00,228.52,228.53,228.475,228.49,158500000.0
2007-11-30 22:34:00,228.49,228.495,228.395,228.415,384700000.0
2007-11-30 22:35:00,228.425,228.455,228.415,228.425,205300000.0
2007-11-30 22:36:00,228.425,228.44,228.4,228.405,141300000.0
2007-11-30 22:37:00,228.405,228.485,228.405,228.485,104500000.0
2007-11-30 22:38:00,228.485,228.495,228.475,228.495,149500000.0
2007-11-30 22:39:00,228.495,228.52,228.475,228.475,132000000.0
2007-11-30 22:40:00,228.475,228.535,228.445,228.485,237700000.0
2007-11-30 22:41:00,228.485,228.575,228.48,228.535,166900000.0
2007-11-30 22:42:00,228.535,228.595,228.505,228.545,333700000.0
2007-11-30 22:43:00,228.545,228.585,228.525,228.56,205800000.0
2007-11-30 22:44:00,228.56,228.575,228.495,228.495,241700000.0
2007-11-30 22:45:00,228.505,228.515,228.435,228.455,286100000.0
2007-11-30 22:46:00,228.455,228.455,228.405,228.415,233600000.0
2007-11-30 22:47:00,228.415,228.46,228.415,228.42,149800000.0
2007-11-30 22:48:00,228.435,228.45,228.375,228.385,182200000.0
2007-11-30 22:49:00,228.385,228.395,228.255,228.265,342900000.0
2007-11-30 22:50:00,228.265,228.325,228.245,228.295,353700000.0
2007-11-30 22:51:00,228.285,228.385,228.285,228.365,185700000.0
2007-11-30 22:52:00,228.365,228.375,228.325,228.325,224600000.0
2007-11-30 22:53:00,228.325,228.385,228.295,228.325,414000000.0
2007-11-30 22:54:00,228.325,228.345,228.295,228.325,334300000.0
2007-11-30 22:55:00,228.325,228.365,228.32,228.365,300400000.0
2007-11-30 22:56:00,228.365,228.445,228.365,228.425,245599999.0
2007-11-30 22:57:00,228.425,228.465,228.4,228.455,226600000.0
2007-11-30 22:58:00,228.455,228.495,228.435,228.475,318000000.0
2007-11-30 22:59:00,228.475,228.495,228.415,228.425,197600000.0
2007-11-30 23:00:00,228.425,228.445,228.365,228.42,234700000.0
2007-11-30 23:01:00,228.391,228.425,228.39,228.412,168700000.0
2007-11-30 23:02:00,228.415,228.439,228.401,228.423,185200000.0
2007-11-30 23:03:00,228.418,228.424,228.395,228.419,219600000.0
2007-11-30 23:04:00,228.42,228.442,228.397,228.407,223900000.0
2007-11-30 23:05:00,228.417,228.455,228.413,228.45,266700000.0
2007-11-30 23:06:00,228.467,228.502,228.462,228.465,318300000.0
2007-11-30 23:07:00,228.472,228.564,228.472,228.535,238700000.0
2007-11-30 23:08:00,228.538,228.558,228.516,228.558,101500000.0
2007-11-30 23:09:00,228.56,228.593,228.529,228.567,151800000.0
2007-11-30 23:10:00,228.575,228.581,228.532,228.574,78100000.0
2007-11-30 23:11:00,228.571,228.581,228.547,228.572,157300000.0
2007-11-30 23:12:00,228.584,228.655,228.584,228.655,183500000.0
2007-11-30 23:13:00,228.67,228.686,228.664,228.667,153599999.0
2007-11-30 23:14:00,228.665,228.665,228.622,228.663,229500000.0
2007-11-30 23:15:00,228.665,228.68,228.647,228.67,258500000.0
2007-11-30 23:16:00,228.667,228.677,228.649,228.662,225200000.0
2007-11-30 23:17:00,228.68,228.705,228.663,228.705,196400000.0
2007-11-30 23:18:00,228.697,228.706,228.668,228.675,150500000.0
2007-11-30 23:19:00,228.675,228.701,228.651,228.659,297400000.0
2007-11-30 23:20:00,228.674,228.692,228.639,228.668,355900000.0
2007-11-30 23:21:00,228.664,228.676,228.653,228.675,325100000.0
2007-11-30 23:22:00,228.686,228.715,228.663,228.666,537400000.0
2007-11-30 23:23:00,228.672,228.712,228.668,228.697,600300000.0
2007-11-30 23:24:00,228.705,228.722,228.693,228.696,467499999.0
2007-11-30 23:25:00,228.69,228.712,228.685,228.697,288000000.0
2007-11-30 23:26:00,228.69,228.696,228.657,228.665,196900000.0
2007-11-30 23:27:00,228.65,228.652,228.631,228.643,205300000.0
2007-11-30 23:28:00,228.643,228.677,228.643,228.659,293400000.0
2007-11-30 23:29:00,228.668,228.693,228.668,228.674,178900000.0
2007-11-30 23:30:00,228.671,228.689,228.655,228.677,292300000.0
2007-11-30 23:31:00,228.659,228.682,228.638,228.682,377600000.0
2007-11-30 23:32:00,228.69,228.701,228.675,228.675,146700000.0
2007-11-30 23:33:00,228.678,228.708,228.678,228.702,214800000.0
2007-11-30 23:34:00,228.697,228.714,228.69,228.703,401100000.0
2007-11-30 23:35:00,228.706,228.732,228.706,228.732,530100000.0
2007-11-30 23:36:00,228.712,228.712,228.661,228.685,385600000.0
2007-11-30 23:37:00,228.684,228.694,228.649,228.653,332700000.0
2007-11-30 23:38:00,228.636,228.641,228.608,228.61,466900000.0
2007-11-30 23:39:00,228.605,228.63,228.605,228.617,116100000.0
2007-11-30 23:40:00,228.629,228.653,228.627,228.652,149700000.0
2007-11-30 23:41:00,228.658,228.675,228.654,228.671,319200000.0
2007-11-30 23:42:00,228.677,228.689,228.662,228.665,184900000.0
2007-11-30 23:43:00,228.654,228.679,228.646,228.657,248399999.0
2007-11-30 23:44:00,228.675,228.713,228.673,228.673,201600000.0
2007-11-30 23:45:00,228.666,228.681,228.66,228.665,235700000.0
2007-11-30 23:46:00,228.666,228.684,228.65,228.669,223250000.0
2007-11-30 23:47:00,228.672,228.696,228.667,228.685,295300000.0
2007-11-30 23:48:00,228.685,228.689,228.66,228.671,298600000.0
2007-11-30 23:49:00,228.672,228.709,228.672,228.692,235400000.0
2007-11-30 23:50:00,228.695,228.715,228.689,228.697,281700000.0
2007-11-30 23:51:00,228.698,228.724,228.683,228.715,387300000.0
2007-11-30 23:52:00,228.706,228.729,228.637,228.644,276700000.0
2007-11-30 23:53:00,228.634,228.67,228.598,228.627,356500000.0
2007-11-30 23:54:00,228.624,228.678,228.624,228.676,513900000.0
2007-11-30 23:55:00,228.697,228.744,228.697,228.703,518100000.0
2007-11-30 23:56:00,228.734,228.743,228.694,228.724,679400000.0
2007-11-30 23:57:00,228.735,228.832,228.735,228.785,434100000.0
2007-11-30 23:58:00,228.77,228.77,228.699,228.699,530700001.0
2007-11-30 23:59:00,228.687,228.708,228.654,228.665,495000001.0
2007-12-03 00:00:00,228.07,228.07,228.06,228.06,87400000.0
2007-12-03 00:01:00,228.06,228.1,228.06,228.08,36900000.0
2007-12-03 00:02:00,228.09,228.1,228.07,228.1,39800000.0
2007-12-03 00:03:00,228.1,228.1,228.085,228.095,56000000.0
2007-12-03 00:04:00,228.095,228.095,228.065,228.085,44300000.0
2007-12-03 00:05:00,228.085,228.095,228.085,228.095,26400000.0
2007-12-03 00:06:00,228.095,228.095,228.095,228.095,2400000.0
2007-12-03 00:07:00,228.015,228.015,227.965,227.965,19000000.0
2007-12-03 00:08:00,227.96,227.97,227.94,227.97,48400000.0
2007-12-03 00:09:00,227.97,227.97,227.965,227.965,61200000.0
2007-12-03 00:10:00,227.965,227.965,227.905,227.905,68800000.0
2007-12-03 00:11:00,227.89,227.905,227.81,227.815,203900000.0
2007-12-03 00:12:00,227.81,227.83,227.785,227.815,274500000.0
2007-12-03 00:13:00,227.815,227.855,227.805,227.81,302500000.0
2007-12-03 00:14:00,227.805,227.81,227.805,227.81,22400000.0
2007-12-03 00:15:00,227.78,227.82,227.78,227.82,106400000.0
2007-12-03 00:16:00,227.8,227.805,227.745,227.755,257400000.0
2007-12-03 00:17:00,227.755,227.785,227.745,227.775,105600000.0
2007-12-03 00:18:00,227.76,227.785,227.755,227.775,92800000.0
2007-12-03 00:19:00,227.775,227.795,227.72,227.755,144400000.0
2007-12-03 00:20:00,227.735,227.775,227.735,227.775,47200000.0
2007-12-03 00:21:00,227.775,227.795,227.76,227.775,64000000.0
2007-12-03 00:22:00,227.75,227.795,227.75,227.795,121400000.0
2007-12-03 00:23:00,227.78,227.795,227.765,227.765,52000000.0
2007-12-03 00:24:00,227.76,227.82,227.76,227.82,104700000.0
2007-12-03 00:25:00,227.82,227.905,227.82,227.87,122600000.0
2007-12-03 00:26:00,227.87,227.875,227.81,227.85,111000000.0
2007-12-03 00:27:00,227.85,227.875,227.83,227.83,51600000.0
2007-12-03 00:28:00,227.83,227.875,227.83,227.865,61200000.0
2007-12-03 00:29:00,227.865,227.875,227.84,227.865,61400000.0
2007-12-03 00:30:00,227.875,227.9,227.825,227.87,106700000.0
2007-12-03 00:31:00,227.87,227.93,227.87,227.93,99000000.0
2007-12-03 00:32:00,227.93,228.005,227.895,227.985,327700000.0
2007-12-03 00:33:00,227.96,227.985,227.945,227.975,127900000.0
2007-12-03 00:34:00,227.975,228.025,227.95,228.025,180200000.0
2007-12-03 00:35:00,228.025,228.055,228.01,228.025,334800000.0
2007-12-03 00:36:00,228.035,228.035,228.025,228.035,88400000.0
2007-12-03 00:37:00,228.035,228.095,228.015,228.075,234000000.0
2007-12-03 00:38:00,228.095,228.105,228.08,228.095,104900000.0
2007-12-03 00:39:00,228.095,228.105,228.035,228.055,212800000.0
2007-12-03 00:40:00,228.055,228.105,228.045,228.105,162000000.0
2007-12-03 00:41:00,228.105,228.105,228.095,228.095,27300000.0
2007-12-03 00:42:00,228.095,228.165,228.095,228.13,204500000.0
2007-12-03 00:43:00,228.13,228.145,228.095,228.145,221700000.0
2007-12-03 00:44:00,228.145,228.155,228.11,228.155,49300000.0
2007-12-03 00:45:00,228.155,228.165,228.125,228.155,204900000.0
2007-12-03 00:46:00,228.155,228.185,228.155,228.185,132100000.0
2007-12-03 00:47:00,228.185,228.185,228.165,228.165,46800000.0
2007-12-03 00:48:00,228.165,228.195,228.15,228.155,165800000.0
2007-12-03 00:49:00,228.15,228.185,228.15,228.155,189900000.0
2007-12-03 00:50:00,228.15,228.165,228.095,228.155,120700000.0
2007-12-03 00:51:00,228.155,228.165,228.15,228.165,60500000.0
2007-12-03 00:52:00,228.165,228.165,228.145,228.155,75800000.0
2007-12-03 00:53:00,228.155,228.185,228.14,228.185,28500000.0
2007-12-03 00:54:00,228.185,228.235,228.17,228.195,141500000.0
2007-12-03 00:55:00,228.195,228.225,228.195,228.205,79600000.0
2007-12-03 00:56:00,228.205,228.225,228.205,228.225,92300000.0
2007-12-03 00:57:00,228.225,228.225,228.205,228.205,123300000.0
2007-12-03 00:58:00,228.205,228.255,228.19,228.195,318900000.0
2007-12-03 00:59:00,228.195,228.235,228.155,228.195,157000000.0
2007-12-03 01:00:00,228.195,228.195,228.065,228.075,401200000.0
2007-12-03 01:01:00,228.075,228.105,228.075,228.105,103600000.0
2007-12-03 01:02:00,228.105,228.145,228.08,228.145,116600000.0
2007-12-03 01:03:00,228.145,228.145,228.145,228.145,31400000.0
2007-12-03 01:04:00,228.145,228.145,228.065,228.065,209600000.0
2007-12-03 01:05:00,228.065,228.115,228.05,228.085,220900000.0
2007-12-03 01:06:00,228.085,228.135,228.04,228.075,329100000.0
2007-12-03 01:07:00,228.075,228.075,228.025,228.025,225900000.0
2007-12-03 01:08:00,228.055,228.065,228.005,228.035,236100000.0
2007-12-03 01:09:00,228.035,228.035,227.995,228.035,63800000.0
2007-12-03 01:10:00,228.02,228.045,228.02,228.045,114400000.0
2007-12-03 01:11:00,228.045,228.135,228.045,228.115,242600000.0
2007-12-03 01:12:00,228.115,228.115,228.075,228.075,120100000.0
2007-12-03 01:13:00,228.075,228.095,228.045,228.085,179700000.0
2007-12-03 01:14:00,228.06,228.095,228.05,228.075,129800000.0
2007-12-03 01:15:00,228.075,228.085,228.065,228.075,241500000.0
2007-12-03 01:16:00,228.075,228.105,228.065,228.105,191500000.0
2007-12-03 01:17:00,228.105,228.105,228.045,228.075,149800000.0
2007-12-03 01:18:00,228.075,228.075,228.005,228.015,295900000.0
2007-12-03 01:19:00,228.015,228.025,227.945,228.005,283500000.0
2007-12-03 01:20:00,228.005,228.025,227.985,228.015,139700000.0
2007-12-03 01:21:00,228.015,228.025,227.915,227.985,350900000.0
2007-12-03 01:22:00,227.985,228.005,227.925,227.965,335700000.0
2007-12-03 01:23:00,227.965,227.965,227.935,227.955,89700000.0
2007-12-03 01:24:00,227.955,228.015,227.945,228.015,242000000.0
2007-12-03 01:25:00,228.015,228.035,228.015,228.025,118600000.0
2007-12-03 01:26:00,228.025,228.035,228.025,228.035,72200000.0
2007-12-03 01:27:00,228.035,228.035,228.005,228.015,155100000.0
2007-12-03 01:28:00,228.015,228.025,227.995,228.025,152000000.0
2007-12-03 01:29:00,228.025,228.025,228.005,228.025,94700000.0
2007-12-03 01:30:00,228.025,228.075,228.025,228.065,189700000.0
2007-12-03 01:31:00,228.065,228.075,228.045,228.05,83400000.0
2007-12-03 01:32:00,228.05,228.075,228.05,228.065,32500000.0
2007-12-03 01:33:00,228.065,228.085,228.065,228.075,125800000.0
2007-12-03 01:34:00,228.075,228.095,228.055,228.055,28800000.0
2007-12-03 01:35:00,228.055,228.065,228.035,228.04,66300000.0
2007-12-03 01:36:00,228.055,228.055,228.035,228.045,67000001.0
2007-12-03 01:37:00,228.025,228.055,228.025,228.055,27200000.0
2007-12-03 01:38:00,228.055,228.085,228.0,228.015,224100000.0
2007-12-03 01:39:00,228.015,228.065,228.015,228.055,187500000.0
2007-12-03 01:40:00,228.055,228.065,228.055,228.065,79100000.0
2007-12-03 01:41:00,228.065,228.085,228.025,228.035,216200000.0
2007-12-03 01:42:00,228.035,228.045,228.015,228.035,179000000.0
2007-12-03 01:43:00,228.035,228.055,228.015,228.015,160100000.0
2007-12-03 01:44:00,228.025,228.025,228.015,228.02,26000000.0
2007-12-03 01:45:00,228.02,228.065,228.005,228.035,178900000.0
2007-12-03 01:46:00,228.035,228.085,228.015,228.085,176200000.0
2007-12-03 01:47:00,228.085,228.135,228.065,228.125,341200000.0
2007-12-03 01:48:00,228.13,228.205,228.13,228.185,441600000.0
2007-12-03 01:49:00,228.175,228.325,228.175,228.32,520300001.0
2007-12-03 01:50:00,228.32,228.355,228.235,228.24,243500000.0
2007-12-03 01:51:00,228.245,228.245,228.13,228.205,562900000.0
2007-12-03 01:52:00,228.205,228.215,228.145,228.215,273300000.0
2007-12-03 01:53:00,228.215,228.245,228.175,228.225,389100000.0
2007-12-03 01:54:00,228.225,228.265,228.165,228.215,364700000.0
2007-12-03 01:55:00,228.215,228.225,228.18,228.195,338600000.0
2007-12-03 01:56:00,228.195,228.195,228.165,228.185,185100000.0
2007-12-03 01:57:00,228.185,228.195,228.185,228.195,55900000.0
2007-12-03 01:58:00,228.195,228.205,228.175,228.205,83300000.0
2007-12-03 01:59:00,228.19,228.245,228.175,228.245,396700000.0
2007-12-03 02:00:00,228.245,228.245,228.205,228.205,300900000.0
2007-12-03 02:01:00,228.205,228.215,228.155,228.175,255600000.0
2007-12-03 02:02:00,228.175,228.195,228.16,228.175,258400000.0
2007-12-03 02:03:00,228.175,228.215,228.16,228.205,476100000.0
2007-12-03 02:04:00,228.205,228.205,228.155,228.175,228300000.0
2007-12-03 02:05:00,228.175,228.195,228.175,228.195,100000000.0
2007-12-03 02:06:00,228.195,228.215,228.195,228.195,97300000.0
2007-12-03 02:07:00,228.195,228.205,228.175,228.185,185100000.0
2007-12-03 02:08:00,228.19,228.205,228.185,228.205,193800000.0
2007-12-03 02:09:00,228.205,228.205,228.185,228.205,66200000.0
2007-12-03 02:10:00,228.205,228.225,228.185,228.225,173100000.0
2007-12-03 02:11:00,228.225,228.255,228.175,228.185,534900000.0
2007-12-03 02:12:00,228.185,228.205,228.175,228.195,169100000.0
2007-12-03 02:13:00,228.195,228.265,228.175,228.225,418300000.0
2007-12-03 02:14:00,228.23,228.245,228.18,228.195,119800000.0
2007-12-03 02:15:00,228.195,228.215,228.185,228.205,175400000.0
2007-12-03 02:16:00,228.205,228.215,228.195,228.195,161100000.0
2007-12-03 02:17:00,228.205,228.245,228.165,228.165,350300000.0
2007-12-03 02:18:00,228.155,228.185,228.125,228.175,180600000.0
2007-12-03 02:19:00,228.175,228.185,228.155,228.185,144100000.0
2007-12-03 02:20:00,228.185,228.195,228.145,228.155,149000000.0
2007-12-03 02:21:00,228.175,228.205,228.105,228.115,286900000.0
2007-12-03 02:22:00,228.115,228.115,228.055,228.085,242000000.0
2007-12-03 02:23:00,228.085,228.105,228.055,228.075,181800000.0
2007-12-03 02:24:00,228.075,228.085,228.055,228.055,85300000.0
2007-12-03 02:25:00,228.045,228.085,228.025,228.085,323100000.0
2007-12-03 02:26:00,228.065,228.075,228.035,228.065,237700000.0
2007-12-03 02:27:00,228.065,228.065,228.035,228.045,229300000.0
2007-12-03 02:28:00,228.035,228.055,228.015,228.035,292200000.0
2007-12-03 02:29:00,228.035,228.055,228.005,228.005,238500000.0
2007-12-03 02:30:00,228.01,228.045,227.955,228.025,464100000.0
2007-12-03 02:31:00,228.015,228.065,227.965,228.055,435700000.0
2007-12-03 02:32:00,228.055,228.065,227.995,228.005,347900000.0
2007-12-03 02:33:00,228.025,228.055,227.975,228.055,259800000.0
2007-12-03 02:34:00,228.055,228.055,228.025,228.025,138900000.0
2007-12-03 02:35:00,228.025,228.025,227.945,227.945,322600000.0
2007-12-03 02:36:00,227.95,227.965,227.915,227.925,658300000.0
2007-12-03 02:37:00,227.925,227.935,227.785,227.805,507200000.0
2007-12-03 02:38:00,227.805,227.805,227.685,227.715,408700000.0
2007-12-03 02:39:00,227.715,227.775,227.69,227.745,503700000.0
2007-12-03 02:40:00,227.745,227.745,227.665,227.725,316700000.0
2007-12-03 02:41:00,227.725,227.735,227.595,227.625,425100000.0
2007-12-03 02:42:00,227.615,227.655,227.61,227.625,362600000.0
2007-12-03 02:43:00,227.625,227.635,227.595,227.635,596600000.0
2007-12-03 02:44:00,227.635,227.655,227.595,227.655,630800001.0
2007-12-03 02:45:00,227.655,227.685,227.625,227.675,408300000.0
2007-12-03 02:46:00,227.675,227.755,227.675,227.685,498800000.0
2007-12-03 02:47:00,227.685,227.735,227.655,227.735,536700000.0
2007-12-03 02:48:00,227.735,227.785,227.735,227.775,470000000.0
2007-12-03 02:49:00,227.775,227.795,227.66,227.725,564900000.0
2007-12-03 02:50:00,227.725,227.785,227.725,227.745,376700000.0
2007-12-03 02:51:00,227.755,227.815,227.745,227.795,388400000.0
2007-12-03 02:52:00,227.795,227.815,227.765,227.785,554100000.0
2007-12-03 02:53:00,227.795,227.855,227.795,227.835,668300000.0
2007-12-03 02:54:00,227.825,227.905,227.81,227.905,595200000.0
2007-12-03 02:55:00,227.905,227.915,227.855,227.875,270900000.0
2007-12-03 02:56:00,227.885,227.895,227.875,227.875,242500000.0
2007-12-03 02:57:00,227.875,227.915,227.875,227.895,292400000.0
2007-12-03 02:58:00,227.895,227.895,227.875,227.895,165700000.0
2007-12-03 02:59:00,227.895,227.905,227.885,227.895,203700000.0
2007-12-03 03:00:00,227.895,227.935,227.875,227.92,394300000.0
2007-12-03 03:01:00,227.92,227.945,227.875,227.875,179100000.0
2007-12-03 03:02:00,227.91,227.91,227.825,227.85,159200000.0
2007-12-03 03:03:00,227.85,227.885,227.835,227.86,181600000.0
2007-12-03 03:04:00,227.86,227.86,227.775,227.775,381800000.0
2007-12-03 03:05:00,227.775,227.825,227.745,227.825,194400000.0
2007-12-03 03:06:00,227.825,227.835,227.775,227.805,394400000.0
2007-12-03 03:07:00,227.805,227.805,227.745,227.745,300400000.0
2007-12-03 03:08:00,227.745,227.745,227.695,227.725,157600000.0
2007-12-03 03:09:00,227.725,227.805,227.725,227.795,499700000.0
2007-12-03 03:10:00,227.785,227.785,227.745,227.765,170500000.0
2007-12-03 03:11:00,227.765,227.785,227.715,227.775,484800000.0
2007-12-03 03:12:00,227.775,227.805,227.76,227.765,281500000.0
2007-12-03 03:13:00,227.765,227.775,227.725,227.745,268800000.0
2007-12-03 03:14:00,227.745,227.745,227.675,227.705,321800000.0
2007-12-03 03:15:00,227.705,227.705,227.585,227.625,585600000.0
2007-12-03 03:16:00,227.625,227.665,227.625,227.655,604800000.0
2007-12-03 03:17:00,227.655,227.655,227.625,227.635,664700000.0
2007-12-03 03:18:00,227.635,227.665,227.595,227.625,428300000.0
2007-12-03 03:19:00,227.615,227.655,227.615,227.655,342200000.0
2007-12-03 03:20:00,227.655,227.715,227.645,227.705,407700000.0
2007-12-03 03:21:00,227.705,227.745,227.675,227.725,367500000.0
2007-12-03 03:22:00,227.725,227.755,227.705,227.725,416200000.0
2007-12-03 03:23:00,227.725,227.785,227.725,227.745,546200000.0
2007-12-03 03:24:00,227.745,227.745,227.705,227.705,238400000.0
2007-12-03 03:25:00,227.705,227.705,227.67,227.675,284700000.0
2007-12-03 03:26:00,227.675,227.675,227.625,227.625,175100000.0
2007-12-03 03:27:00,227.625,227.625,227.555,227.625,343800000.0
2007-12-03 03:28:00,227.625,227.645,227.605,227.625,257100000.0
2007-12-03 03:29:00,227.625,227.675,227.615,227.675,574400000.0
2007-12-03 03:30:00,227.675,227.685,227.605,227.625,610500000.0
2007-12-03 03:31:00,227.635,227.645,227.575,227.595,783000001.0
2007-12-03 03:32:00,227.595,227.635,227.545,227.625,438700000.0
2007-12-03 03:33:00,227.625,227.645,227.605,227.615,312800000.0
2007-12-03 03:34:00,227.615,227.615,227.555,227.575,414300000.0
2007-12-03 03:35:00,227.575,227.615,227.555,227.615,450300000.0
2007-12-03 03:36:00,227.615,227.655,227.605,227.635,305000000.0
2007-12-03 03:37:00,227.635,227.665,227.615,227.655,314400000.0
2007-12-03 03:38:00,227.655,227.655,227.595,227.625,356200000.0
2007-12-03 03:39:00,227.625,227.655,227.605,227.655,277500000.0
2007-12-03 03:40:00,227.655,227.725,227.655,227.665,275900000.0
2007-12-03 03:41:00,227.675,227.785,227.645,227.755,453100000.0
2007-12-03 03:42:00,227.755,227.785,227.725,227.735,433400000.0
2007-12-03 03:43:00,227.745,227.795,227.745,227.775,147800000.0
2007-12-03 03:44:00,227.775,227.795,227.755,227.775,180900000.0
2007-12-03 03:45:00,227.765,227.785,227.745,227.755,336000000.0
2007-12-03 03:46:00,227.705,227.715,227.655,227.705,404500000.0
2007-12-03 03:47:00,227.705,227.725,227.645,227.685,294400000.0
2007-12-03 03:48:00,227.685,227.695,227.625,227.625,486200000.0
2007-12-03 03:49:00,227.615,227.635,227.495,227.525,649500000.0
2007-12-03 03:50:00,227.525,227.585,227.525,227.555,400300000.0
2007-12-03 03:51:00,227.535,227.585,227.495,227.535,639000000.0
2007-12-03 03:52:00,227.535,227.555,227.495,227.515,725700000.0
2007-12-03 03:53:00,227.515,227.635,227.495,227.595,664500000.0
2007-12-03 03:54:00,227.595,227.655,227.585,227.585,600799999.0
2007-12-03 03:55:00,227.585,227.625,227.585,227.595,255600000.0
2007-12-03 03:56:00,227.595,227.655,227.575,227.615,508800000.0
2007-12-03 03:57:00,227.615,227.625,227.555,227.575,290900000.0
2007-12-03 03:58:00,227.575,227.575,227.515,227.535,610100000.0
2007-12-03 03:59:00,227.535,227.565,227.505,227.535,611500000.0
2007-12-03 04:00:00,227.535,227.575,227.515,227.515,763000000.0
2007-12-03 04:01:00,227.515,227.525,227.415,227.445,605400000.0
2007-12-03 04:02:00,227.435,227.465,227.375,227.375,424150000.0
2007-12-03 04:03:00,227.375,227.385,227.325,227.355,796000001.0
2007-12-03 04:04:00,227.355,227.365,227.275,227.285,471200000.0
2007-12-03 04:05:00,227.285,227.325,227.275,227.275,588500000.0
2007-12-03 04:06:00,227.295,227.325,227.275,227.315,499300000.0
2007-12-03 04:07:00,227.315,227.375,227.315,227.375,315600000.0
2007-12-03 04:08:00,227.375,227.395,227.355,227.365,399300000.0
2007-12-03 04:09:00,227.365,227.385,227.355,227.375,292100000.0
2007-12-03 04:10:00,227.375,227.395,227.365,227.385,265900000.0
2007-12-03 04:11:00,227.385,227.405,227.355,227.355,254600000.0
2007-12-03 04:12:00,227.355,227.405,227.355,227.405,327800000.0
2007-12-03 04:13:00,227.405,227.445,227.395,227.415,282000000.0
2007-12-03 04:14:00,227.415,227.435,227.395,227.415,284700000.0
2007-12-03 04:15:00,227.415,227.425,227.405,227.415,326500000.0
2007-12-03 04:16:00,227.415,227.435,227.365,227.365,243300000.0
2007-12-03 04:17:00,227.365,227.395,227.355,227.385,248300000.0
2007-12-03 04:18:00,227.385,227.415,227.365,227.365,336400000.0
2007-12-03 04:19:00,227.365,227.375,227.335,227.335,150800000.0
2007-12-03 04:20:00,227.335,227.345,227.325,227.325,126400000.0
2007-12-03 04:21:00,227.325,227.345,227.285,227.315,431400000.0
2007-12-03 04:22:00,227.315,227.335,227.275,227.315,322400000.0
2007-12-03 04:23:00,227.315,227.375,227.285,227.345,388200000.0
2007-12-03 04:24:00,227.345,227.445,227.345,227.435,505900000.0
2007-12-03 04:25:00,227.435,227.445,227.395,227.415,288400000.0
2007-12-03 04:26:00,227.425,227.495,227.42,227.485,196300000.0
2007-12-03 04:27:00,227.475,227.505,227.475,227.495,145000000.0
2007-12-03 04:28:00,227.495,227.535,227.475,227.495,360100000.0
2007-12-03 04:29:00,227.495,227.515,227.445,227.475,322200000.0
2007-12-03 04:30:00,227.475,227.495,227.475,227.485,77100000.0
2007-12-03 04:31:00,227.485,227.505,227.465,227.465,221100000.0
2007-12-03 04:32:00,227.475,227.475,227.415,227.415,244000000.0
2007-12-03 04:33:00,227.415,227.415,227.355,227.405,229500000.0
2007-12-03 04:34:00,227.405,227.405,227.325,227.345,193100000.0
2007-12-03 04:35:00,227.345,227.435,227.315,227.435,403100000.0
2007-12-03 04:36:00,227.435,227.525,227.435,227.475,509400000.0
2007-12-03 04:37:00,227.475,227.485,227.415,227.415,515100000.0
2007-12-03 04:38:00,227.415,227.445,227.385,227.395,375000000.0
2007-12-03 04:39:00,227.395,227.425,227.365,227.395,316100000.0
2007-12-03 04:40:00,227.395,227.405,227.365,227.395,187700000.0
2007-12-03 04:41:00,227.395,227.395,227.345,227.375,124100000.0
2007-12-03 04:42:00,227.375,227.395,227.375,227.375,120800000.0
2007-12-03 04:43:00,227.375,227.385,227.365,227.375,168000000.0
2007-12-03 04:44:00,227.375,227.415,227.365,227.415,196600000.0
2007-12-03 04:45:00,227.405,227.415,227.365,227.365,151000000.0
2007-12-03 04:46:00,227.365,227.395,227.365,227.385,140600000.0
2007-12-03 04:47:00,227.385,227.415,227.375,227.39,232200000.0
2007-12-03 04:48:00,227.39,227.415,227.39,227.395,117200000.0
2007-12-03 04:49:00,227.395,227.395,227.365,227.375,90500000.0
2007-12-03 04:50:00,227.365,227.385,227.365,227.37,198700000.0
2007-12-03 04:51:00,227.37,227.395,227.365,227.385,112600000.0
2007-12-03 04:52:00,227.375,227.385,227.35,227.355,270500000.0
2007-12-03 04:53:00,227.355,227.375,227.295,227.325,392000000.0
2007-12-03 04:54:00,227.315,227.335,227.295,227.325,343100000.0
2007-12-03 04:55:00,227.325,227.325,227.305,227.315,98800000.0
2007-12-03 04:56:00,227.315,227.365,227.295,227.345,77500000.0
2007-12-03 04:57:00,227.345,227.345,227.305,227.315,72400000.0
2007-12-03 04:58:00,227.315,227.355,227.305,227.335,84900000.0
2007-12-03 04:59:00,227.335,227.335,227.325,227.335,156100000.0
2007-12-03 05:00:00,227.325,227.335,227.32,227.33,102100000.0
2007-12-03 05:01:00,227.335,227.355,227.335,227.355,116700000.0
2007-12-03 05:02:00,227.35,227.375,227.35,227.375,123200000.0
2007-12-03 05:03:00,227.375,227.375,227.365,227.375,121000000.0
2007-12-03 05:04:00,227.375,227.375,227.355,227.36,79500000.0
2007-12-03 05:05:00,227.36,227.375,227.355,227.375,38800000.0
2007-12-03 05:06:00,227.375,227.405,227.375,227.405,91100000.0
2007-12-03 05:07:00,227.405,227.405,227.385,227.395,141400000.0
2007-12-03 05:08:00,227.395,227.395,227.355,227.38,289700000.0
2007-12-03 05:09:00,227.385,227.385,227.365,227.365,126200000.0
2007-12-03 05:10:00,227.375,227.385,227.355,227.365,204000000.0
2007-12-03 05:11:00,227.365,227.365,227.365,227.365,26400000.0
2007-12-03 05:12:00,227.365,227.365,227.325,227.325,194900000.0
2007-12-03 05:13:00,227.325,227.355,227.3,227.3,359600000.0
2007-12-03 05:14:00,227.3,227.345,227.3,227.325,177600000.0
2007-12-03 05:15:00,227.325,227.335,227.325,227.335,87300000.0
2007-12-03 05:16:00,227.335,227.335,227.315,227.335,132200000.0
2007-12-03 05:17:00,227.325,227.325,227.285,227.295,177900000.0
2007-12-03 05:18:00,227.295,227.295,227.235,227.235,281700000.0
2007-12-03 05:19:00,227.235,227.275,227.235,227.275,307600000.0
2007-12-03 05:20:00,227.275,227.275,227.255,227.255,116700000.0
2007-12-03 05:21:00,227.255,227.255,227.245,227.255,100800000.0
2007-12-03 05:22:00,227.255,227.305,227.255,227.305,64400000.0
2007-12-03 05:23:00,227.295,227.305,227.275,227.295,105500000.0
2007-12-03 05:24:00,227.305,227.325,227.285,227.295,158000000.0
2007-12-03 05:25:00,227.305,227.325,227.305,227.315,82400000.0
2007-12-03 05:26:00,227.315,227.325,227.295,227.305,280700000.0
2007-12-03 05:27:00,227.305,227.315,227.3,227.305,230200000.0
2007-12-03 05:28:00,227.305,227.305,227.285,227.285,98300000.0
2007-12-03 05:29:00,227.285,227.305,227.275,227.28,294200000.0
2007-12-03 05:30:00,227.28,227.325,227.28,227.325,310000000.0
2007-12-03 05:31:00,227.325,227.345,227.305,227.325,511500000.0
2007-12-03 05:32:00,227.325,227.345,227.32,227.335,251600000.0
2007-12-03 05:33:00,227.335,227.415,227.335,227.415,193700000.0
2007-12-03 05:34:00,227.415,227.415,227.355,227.385,301300000.0
2007-12-03 05:35:00,227.385,227.465,227.385,227.465,426900000.0
2007-12-03 05:36:00,227.465,227.475,227.455,227.475,158800000.0
2007-12-03 05:37:00,227.475,227.475,227.465,227.475,151900000.0
2007-12-03 05:38:00,227.47,227.515,227.465,227.515,150200000.0
2007-12-03 05:39:00,227.515,227.555,227.505,227.555,257600000.0
2007-12-03 05:40:00,227.555,227.565,227.545,227.545,142300000.0
2007-12-03 05:41:00,227.545,227.565,227.535,227.555,343200000.0
2007-12-03 05:42:00,227.555,227.555,227.525,227.525,154000000.0
2007-12-03 05:43:00,227.525,227.525,227.485,227.495,231900000.0
2007-12-03 05:44:00,227.495,227.565,227.495,227.53,530300000.0
2007-12-03 05:45:00,227.53,227.535,227.525,227.53,300600000.0
2007-12-03 05:46:00,227.53,227.565,227.525,227.525,389400000.0
2007-12-03 05:47:00,227.525,227.535,227.515,227.515,496900000.0
2007-12-03 05:48:00,227.515,227.595,227.5,227.555,522200000.0
2007-12-03 05:49:00,227.555,227.565,227.545,227.565,147300000.0
2007-12-03 05:50:00,227.565,227.565,227.525,227.525,151600000.0
2007-12-03 05:51:00,227.525,227.525,227.505,227.505,246400000.0
2007-12-03 05:52:00,227.505,227.525,227.475,227.505,245200000.0
2007-12-03 05:53:00,227.505,227.505,227.485,227.485,75400000.0
2007-12-03 05:54:00,227.485,227.495,227.455,227.455,326700000.0
2007-12-03 05:55:00,227.455,227.465,227.435,227.445,202400000.0
2007-12-03 05:56:00,227.455,227.455,227.415,227.415,173600000.0
2007-12-03 05:57:00,227.415,227.465,227.415,227.465,231000000.0
2007-12-03 05:58:00,227.465,227.465,227.415,227.415,173300000.0
2007-12-03 05:59:00,227.405,227.415,227.395,227.405,115700000.0
2007-12-03 06:00:00,227.405,227.405,227.385,227.395,179400000.0
2007-12-03 06:01:00,227.4,227.405,227.375,227.395,223700000.0
2007-12-03 06:02:00,227.395,227.395,227.345,227.355,284600000.0
2007-12-03 06:03:00,227.355,227.405,227.355,227.4,152100000.0
2007-12-03 06:04:00,227.405,227.405,227.365,227.375,308900000.0
2007-12-03 06:05:00,227.375,227.435,227.375,227.405,291900000.0
2007-12-03 06:06:00,227.405,227.405,227.365,227.405,326900000.0
2007-12-03 06:07:00,227.405,227.425,227.335,227.345,487300000.0
2007-12-03 06:08:00,227.355,227.415,227.325,227.395,609700000.0
2007-12-03 06:09:00,227.375,227.415,227.375,227.415,270700000.0
2007-12-03 06:10:00,227.415,227.425,227.395,227.405,250200000.0
2007-12-03 06:11:00,227.395,227.445,227.395,227.445,366500000.0
2007-12-03 06:12:00,227.435,227.435,227.405,227.43,402800000.0
2007-12-03 06:13:00,227.43,227.465,227.425,227.445,276400000.0
2007-12-03 06:14:00,227.445,227.445,227.425,227.435,137400000.0
2007-12-03 06:15:00,227.435,227.535,227.435,227.515,427200000.0
2007-12-03 06:16:00,227.515,227.525,227.495,227.515,487400000.0
2007-12-03 06:17:00,227.515,227.545,227.505,227.545,403500000.0
2007-12-03 06:18:00,227.545,227.545,227.515,227.535,450700000.0
2007-12-03 06:19:00,227.545,227.555,227.525,227.545,176600000.0
2007-12-03 06:20:00,227.545,227.545,227.525,227.525,250200000.0
2007-12-03 06:21:00,227.525,227.525,227.525,227.525,168400000.0
2007-12-03 06:22:00,227.525,227.565,227.525,227.545,240300000.0
2007-12-03 06:23:00,227.545,227.565,227.515,227.545,313500000.0
2007-12-03 06:24:00,227.545,227.575,227.545,227.565,163500000.0
2007-12-03 06:25:00,227.575,227.585,227.535,227.545,332100000.0
2007-12-03 06:26:00,227.545,227.555,227.485,227.495,377200000.0
2007-12-03 06:27:00,227.495,227.495,227.445,227.465,354800000.0
2007-12-03 06:28:00,227.465,227.475,227.445,227.455,450700000.0
2007-12-03 06:29:00,227.455,227.495,227.455,227.465,324400000.0
2007-12-03 06:30:00,227.465,227.475,227.435,227.475,279000000.0
2007-12-03 06:31:00,227.475,227.495,227.445,227.475,427500000.0
2007-12-03 06:32:00,227.475,227.475,227.445,227.445,474200000.0
2007-12-03 06:33:00,227.445,227.495,227.435,227.465,422300000.0
2007-12-03 06:34:00,227.465,227.475,227.455,227.465,131900000.0
2007-12-03 06:35:00,227.465,227.495,227.455,227.475,331100000.0
2007-12-03 06:36:00,227.485,227.495,227.445,227.475,360700000.0
2007-12-03 06:37:00,227.475,227.495,227.475,227.495,198500000.0
2007-12-03 06:38:00,227.495,227.495,227.455,227.465,368800000.0
2007-12-03 06:39:00,227.465,227.48,227.465,227.475,24800000.0
2007-12-03 06:40:00,227.475,227.48,227.445,227.465,160600000.0
2007-12-03 06:41:00,227.465,227.485,227.455,227.475,185400000.0
2007-12-03 06:42:00,227.475,227.485,227.455,227.485,266900000.0
2007-12-03 06:43:00,227.485,227.485,227.455,227.455,60600000.0
2007-12-03 06:44:00,227.45,227.475,227.45,227.47,94500000.0
2007-12-03 06:45:00,227.465,227.465,227.415,227.445,328100000.0
2007-12-03 06:46:00,227.455,227.465,227.405,227.415,156300000.0
2007-12-03 06:47:00,227.415,227.43,227.395,227.415,136800000.0
2007-12-03 06:48:00,227.405,227.415,227.395,227.395,126400000.0
2007-12-03 06:49:00,227.395,227.395,227.375,227.375,201000000.0
2007-12-03 06:50:00,227.375,227.395,227.375,227.395,260900000.0
2007-12-03 06:51:00,227.385,227.405,227.355,227.375,247600000.0
2007-12-03 06:52:00,227.375,227.385,227.325,227.345,327600000.0
2007-12-03 06:53:00,227.335,227.345,227.295,227.325,234900000.0
2007-12-03 06:54:00,227.325,227.355,227.315,227.325,366200000.0
2007-12-03 06:55:00,227.325,227.325,227.235,227.235,264400000.0
2007-12-03 06:56:00,227.235,227.245,227.155,227.195,405500000.0
2007-12-03 06:57:00,227.205,227.205,227.135,227.185,352800000.0
2007-12-03 06:58:00,227.195,227.285,227.185,227.275,621800000.0
2007-12-03 06:59:00,227.275,227.345,227.255,227.325,451300000.0
2007-12-03 07:00:00,227.325,227.325,227.275,227.315,261800000.0
2007-12-03 07:01:00,227.315,227.335,227.275,227.335,522600000.0
2007-12-03 07:02:00,227.335,227.395,227.315,227.385,239300000.0
2007-12-03 07:03:00,227.385,227.395,227.375,227.385,202400000.0
2007-12-03 07:04:00,227.385,227.405,227.335,227.335,239600000.0
2007-12-03 07:05:00,227.335,227.405,227.335,227.395,420200000.0
2007-12-03 07:06:00,227.395,227.435,227.375,227.435,567600000.0
2007-12-03 07:07:00,227.435,227.445,227.425,227.445,536600000.0
2007-12-03 07:08:00,227.445,227.495,227.445,227.485,486000000.0
2007-12-03 07:09:00,227.485,227.515,227.485,227.515,131400000.0
2007-12-03 07:10:00,227.515,227.535,227.495,227.495,216000000.0
2007-12-03 07:11:00,227.495,227.515,227.495,227.515,150400000.0
2007-12-03 07:12:00,227.515,227.535,227.51,227.515,275700000.0
2007-12-03 07:13:00,227.515,227.515,227.485,227.485,473900001.0
2007-12-03 07:14:00,227.495,227.505,227.495,227.495,358600000.0
2007-12-03 07:15:00,227.495,227.495,227.465,227.495,281300000.0
2007-12-03 07:16:00,227.495,227.495,227.465,227.465,267700000.0
2007-12-03 07:17:00,227.475,227.475,227.425,227.455,235900000.0
2007-12-03 07:18:00,227.455,227.515,227.425,227.515,216000000.0
2007-12-03 07:19:00,227.515,227.565,227.515,227.535,368000000.0
2007-12-03 07:20:00,227.525,227.535,227.485,227.495,264500000.0
2007-12-03 07:21:00,227.485,227.515,227.485,227.485,415300000.0
2007-12-03 07:22:00,227.485,227.515,227.485,227.495,109000000.0
2007-12-03 07:23:00,227.495,227.515,227.485,227.485,105800000.0
2007-12-03 07:24:00,227.485,227.485,227.465,227.465,128900000.0
2007-12-03 07:25:00,227.465,227.495,227.465,227.495,263200000.0
2007-12-03 07:26:00,227.495,227.495,227.455,227.465,333900000.0
2007-12-03 07:27:00,227.455,227.465,227.415,227.425,210600000.0
2007-12-03 07:28:00,227.425,227.455,227.385,227.425,538200000.0
2007-12-03 07:29:00,227.435,227.455,227.41,227.425,254800000.0
2007-12-03 07:30:00,227.425,227.445,227.425,227.435,100900000.0
2007-12-03 07:31:00,227.435,227.455,227.435,227.445,130500000.0
2007-12-03 07:32:00,227.445,227.445,227.435,227.445,33600000.0
2007-12-03 07:33:00,227.445,227.455,227.405,227.455,360900000.0
2007-12-03 07:34:00,227.455,227.455,227.405,227.425,246100000.0
2007-12-03 07:35:00,227.435,227.435,227.415,227.415,167200000.0
2007-12-03 07:36:00,227.415,227.485,227.415,227.475,262400000.0
2007-12-03 07:37:00,227.475,227.505,227.465,227.505,156800000.0
2007-12-03 07:38:00,227.505,227.535,227.495,227.525,367000000.0
2007-12-03 07:39:00,227.525,227.565,227.505,227.535,420300000.0
2007-12-03 07:40:00,227.535,227.555,227.515,227.525,311200000.0
2007-12-03 07:41:00,227.525,227.535,227.495,227.505,175700000.0
2007-12-03 07:42:00,227.495,227.555,227.495,227.525,378900000.0
2007-12-03 07:43:00,227.52,227.535,227.495,227.535,315400000.0
2007-12-03 07:44:00,227.535,227.555,227.515,227.535,393700000.0
2007-12-03 07:45:00,227.535,227.535,227.505,227.515,816900000.0
2007-12-03 07:46:00,227.515,227.525,227.495,227.525,290400000.0
2007-12-03 07:47:00,227.525,227.555,227.515,227.535,555800000.0
2007-12-03 07:48:00,227.535,227.545,227.505,227.505,272300000.0
2007-12-03 07:49:00,227.505,227.535,227.505,227.505,103200000.0
2007-12-03 07:50:00,227.505,227.505,227.485,227.505,185100000.0
2007-12-03 07:51:00,227.505,227.505,227.465,227.485,234500000.0
2007-12-03 07:52:00,227.485,227.515,227.485,227.505,205400000.0
2007-12-03 07:53:00,227.505,227.545,227.495,227.505,352400000.0
2007-12-03 07:54:00,227.505,227.535,227.495,227.525,321100000.0
2007-12-03 07:55:00,227.525,227.535,227.485,227.505,281200000.0
2007-12-03 07:56:00,227.51,227.515,227.495,227.515,220000000.0
2007-12-03 07:57:00,227.515,227.535,227.445,227.445,337200000.0
2007-12-03 07:58:00,227.445,227.475,227.44,227.455,365400000.0
2007-12-03 07:59:00,227.445,227.585,227.395,227.575,427800000.0
2007-12-03 08:00:00,227.575,227.575,227.445,227.445,511400000.0
2007-12-03 08:01:00,227.445,227.445,227.355,227.375,478700000.0
2007-12-03 08:02:00,227.365,227.395,227.355,227.355,245300000.0
2007-12-03 08:03:00,227.355,227.385,227.335,227.355,394800000.0
2007-12-03 08:04:00,227.365,227.415,227.36,227.385,638000000.0
2007-12-03 08:05:00,227.385,227.385,227.34,227.34,444800000.0
2007-12-03 08:06:00,227.34,227.375,227.325,227.325,326800000.0
2007-12-03 08:07:00,227.325,227.375,227.325,227.375,324400000.0
2007-12-03 08:08:00,227.365,227.525,227.365,227.525,660200000.0
2007-12-03 08:09:00,227.525,227.525,227.435,227.445,293000000.0
2007-12-03 08:10:00,227.445,227.485,227.435,227.475,176200000.0
2007-12-03 08:11:00,227.475,227.475,227.435,227.475,66600000.0
2007-12-03 08:12:00,227.475,227.475,227.455,227.475,137100000.0
2007-12-03 08:13:00,227.475,227.495,227.455,227.475,77000000.0
2007-12-03 08:14:00,227.475,227.475,227.405,227.415,273800000.0
2007-12-03 08:15:00,227.405,227.435,227.395,227.435,190600000.0
2007-12-03 08:16:00,227.435,227.435,227.415,227.415,35400000.0
2007-12-03 08:17:00,227.415,227.455,227.39,227.435,214500000.0
2007-12-03 08:18:00,227.435,227.465,227.42,227.445,321500000.0
2007-12-03 08:19:00,227.445,227.465,227.415,227.445,273600000.0
2007-12-03 08:20:00,227.445,227.485,227.445,227.485,236000000.0
2007-12-03 08:21:00,227.485,227.505,227.445,227.495,236300000.0
2007-12-03 08:22:00,227.495,227.505,227.485,227.49,220700000.0
2007-12-03 08:23:00,227.5,227.515,227.48,227.485,286400000.0
2007-12-03 08:24:00,227.485,227.535,227.485,227.535,257900000.0
2007-12-03 08:25:00,227.535,227.61,227.535,227.55,353500000.0
2007-12-03 08:26:00,227.55,227.55,227.515,227.525,230900000.0
2007-12-03 08:27:00,227.525,227.525,227.49,227.52,106100000.0
2007-12-03 08:28:00,227.52,227.52,227.48,227.485,174600000.0
2007-12-03 08:29:00,227.485,227.505,227.46,227.465,329100000.0
2007-12-03 08:30:00,227.465,227.505,227.465,227.505,178400000.0
2007-12-03 08:31:00,227.505,227.57,227.5,227.545,236400000.0
2007-12-03 08:32:00,227.545,227.68,227.535,227.66,408200000.0
2007-12-03 08:33:00,227.665,227.825,227.665,227.785,304000000.0
2007-12-03 08:34:00,227.785,227.845,227.785,227.835,296100000.0
2007-12-03 08:35:00,227.835,227.835,227.79,227.81,152400000.0
2007-12-03 08:36:00,227.8,227.805,227.745,227.755,159700000.0
2007-12-03 08:37:00,227.76,227.78,227.705,227.715,230500000.0
2007-12-03 08:38:00,227.715,227.73,227.675,227.685,406500000.0
2007-12-03 08:39:00,227.69,227.725,227.68,227.71,162700000.0
2007-12-03 08:40:00,227.72,227.755,227.72,227.75,97900000.0
2007-12-03 08:41:00,227.755,227.795,227.755,227.775,161700000.0
2007-12-03 08:42:00,227.775,227.885,227.775,227.845,349900000.0
2007-12-03 08:43:00,227.845,227.88,227.815,227.835,621700000.0
2007-12-03 08:44:00,227.835,227.905,227.835,227.905,284000000.0
2007-12-03 08:45:00,227.905,227.905,227.87,227.885,271700000.0
2007-12-03 08:46:00,227.885,227.895,227.825,227.84,211600000.0
2007-12-03 08:47:00,227.855,227.88,227.825,227.84,167700000.0
2007-12-03 08:48:00,227.84,227.84,227.755,227.785,148300000.0
2007-12-03 08:49:00,227.785,227.785,227.745,227.755,147700000.0
2007-12-03 08:50:00,227.755,227.76,227.735,227.75,179200000.0
2007-12-03 08:51:00,227.745,227.745,227.67,227.67,121600000.0
2007-12-03 08:52:00,227.67,227.67,227.615,227.615,367200000.0
2007-12-03 08:53:00,227.615,227.615,227.52,227.53,353300000.0
2007-12-03 08:54:00,227.535,227.565,227.48,227.5,241000000.0
2007-12-03 08:55:00,227.5,227.53,227.48,227.485,294200000.0
2007-12-03 08:56:00,227.485,227.595,227.48,227.565,269000000.0
2007-12-03 08:57:00,227.57,227.6,227.555,227.595,130800000.0
2007-12-03 08:58:00,227.595,227.66,227.595,227.655,146600000.0
2007-12-03 08:59:00,227.66,227.745,227.65,227.745,144600000.0
2007-12-03 09:00:00,227.74,227.755,227.635,227.655,203900000.0
2007-12-03 09:01:00,227.655,227.665,227.56,227.565,215200000.0
2007-12-03 09:02:00,227.56,227.61,227.56,227.6,186600000.0
2007-12-03 09:03:00,227.6,227.65,227.575,227.615,218000000.0
2007-12-03 09:04:00,227.62,227.64,227.61,227.63,231900000.0
2007-12-03 09:05:00,227.63,227.865,227.625,227.835,285600000.0
2007-12-03 09:06:00,227.835,227.835,227.815,227.835,181100000.0
2007-12-03 09:07:00,227.835,227.85,227.815,227.845,123800000.0
2007-12-03 09:08:00,227.845,228.055,227.835,228.01,398200000.0
2007-12-03 09:09:00,228.005,228.09,227.975,227.985,437800000.0
2007-12-03 09:10:00,227.985,228.02,227.965,227.985,298900000.0
2007-12-03 09:11:00,227.985,228.025,227.965,228.0,407400000.0
2007-12-03 09:12:00,227.995,228.035,227.985,228.025,372300000.0
2007-12-03 09:13:00,228.025,228.045,227.955,227.96,560100000.0
2007-12-03 09:14:00,227.96,227.99,227.94,227.945,464000000.0
2007-12-03 09:15:00,227.945,227.985,227.925,227.98,351000000.0
2007-12-03 09:16:00,227.98,228.06,227.98,228.03,409200000.0
2007-12-03 09:17:00,228.03,228.075,228.015,228.075,493200000.0
2007-12-03 09:18:00,228.075,228.2,228.075,228.145,467700000.0
2007-12-03 09:19:00,228.145,228.175,228.115,228.15,380900000.0
2007-12-03 09:20:00,228.15,228.165,228.105,228.12,423000000.0
2007-12-03 09:21:00,228.12,228.165,228.095,228.165,226000000.0
2007-12-03 09:22:00,228.165,228.24,228.145,228.155,317600000.0
2007-12-03 09:23:00,228.145,228.145,228.0,228.015,337400000.0
2007-12-03 09:24:00,228.015,228.105,228.005,228.075,502800000.0
2007-12-03 09:25:00,228.065,228.1,228.045,228.07,357700000.0
2007-12-03 09:26:00,228.065,228.085,228.05,228.075,278200000.0
2007-12-03 09:27:00,228.105,228.115,227.965,227.975,652100001.0
2007-12-03 09:28:00,227.975,228.025,227.945,227.965,441000000.0
2007-12-03 09:29:00,227.965,228.01,227.965,227.99,470700000.0
2007-12-03 09:30:00,227.99,228.075,227.97,228.02,566800000.0
2007-12-03 09:31:00,228.02,228.02,227.93,227.945,529100000.0
2007-12-03 09:32:00,227.945,227.995,227.935,227.94,606000000.0
2007-12-03 09:33:00,227.94,227.965,227.925,227.925,480000000.0
2007-12-03 09:34:00,227.925,227.975,227.925,227.94,374000000.0
2007-12-03 09:35:00,227.94,227.95,227.905,227.925,515200000.0
2007-12-03 09:36:00,227.925,227.945,227.875,227.915,504200000.0
2007-12-03 09:37:00,227.915,227.94,227.875,227.925,313000000.0
2007-12-03 09:38:00,227.925,227.975,227.905,227.905,552400000.0
2007-12-03 09:39:00,227.905,227.965,227.895,227.925,436600000.0
2007-12-03 09:40:00,227.925,227.945,227.85,227.935,469800000.0
2007-12-03 09:41:00,227.925,227.925,227.705,227.755,595700000.0
2007-12-03 09:42:00,227.755,227.765,227.715,227.73,463200000.0
2007-12-03 09:43:00,227.73,227.75,227.695,227.72,375000000.0
2007-12-03 09:44:00,227.72,227.755,227.685,227.705,552900000.0
2007-12-03 09:45:00,227.705,227.715,227.64,227.64,378000000.0
2007-12-03 09:46:00,227.64,227.655,227.465,227.475,520600000.0
2007-12-03 09:47:00,227.475,227.56,227.395,227.44,568100000.0
2007-12-03 09:48:00,227.445,227.55,227.375,227.55,510200000.0
2007-12-03 09:49:00,227.545,227.545,227.495,227.515,279300000.0
2007-12-03 09:50:00,227.515,227.585,227.515,227.55,351400000.0
2007-12-03 09:51:00,227.545,227.605,227.525,227.585,272100000.0
2007-12-03 09:52:00,227.585,227.605,227.555,227.555,175300000.0
2007-12-03 09:53:00,227.565,227.605,227.545,227.585,264800000.0
2007-12-03 09:54:00,227.59,227.615,227.535,227.545,359000000.0
2007-12-03 09:55:00,227.545,227.585,227.525,227.585,339500000.0
2007-12-03 09:56:00,227.595,227.625,227.57,227.62,213600000.0
2007-12-03 09:57:00,227.625,227.655,227.605,227.64,264900000.0
2007-12-03 09:58:00,227.645,227.655,227.625,227.65,263100000.0
2007-12-03 09:59:00,227.64,227.645,227.57,227.615,299900000.0
2007-12-03 10:00:00,227.615,227.69,227.615,227.69,405100000.0
2007-12-03 10:01:00,227.685,227.715,227.685,227.685,348800000.0
2007-12-03 10:02:00,227.685,227.685,227.545,227.58,468000000.0
2007-12-03 10:03:00,227.575,227.64,227.56,227.625,262200000.0
2007-12-03 10:04:00,227.63,227.67,227.555,227.575,440100000.0
2007-12-03 10:05:00,227.585,227.65,227.545,227.635,617200000.0
2007-12-03 10:06:00,227.645,227.72,227.625,227.63,698400000.0
2007-12-03 10:07:00,227.635,227.685,227.615,227.655,430300000.0
2007-12-03 10:08:00,227.655,227.665,227.615,227.655,323300000.0
2007-12-03 10:09:00,227.655,227.675,227.615,227.665,630300001.0
2007-12-03 10:10:00,227.655,227.655,227.61,227.615,415200000.0
2007-12-03 10:11:00,227.615,227.645,227.57,227.605,630100000.0
2007-12-03 10:12:00,227.605,227.61,227.57,227.605,177100000.0
2007-12-03 10:13:00,227.605,227.685,227.605,227.685,378800000.0
2007-12-03 10:14:00,227.685,227.705,227.655,227.655,450200000.0
2007-12-03 10:15:00,227.655,227.685,227.635,227.685,461399999.0
2007-12-03 10:16:00,227.685,227.705,227.675,227.685,196200000.0
2007-12-03 10:17:00,227.685,227.695,227.605,227.615,801100000.0
2007-12-03 10:18:00,227.615,227.695,227.595,227.625,712900000.0
2007-12-03 10:19:00,227.62,227.655,227.62,227.625,441300000.0
2007-12-03 10:20:00,227.63,227.695,227.63,227.685,532400000.0
2007-12-03 10:21:00,227.68,227.685,227.575,227.605,674900000.0
2007-12-03 10:22:00,227.605,227.635,227.595,227.635,385500000.0
2007-12-03 10:23:00,227.635,227.705,227.635,227.675,474500000.0
2007-12-03 10:24:00,227.675,227.835,227.655,227.785,377700000.0
2007-12-03 10:25:00,227.785,227.825,227.725,227.795,503900000.0
2007-12-03 10:26:00,227.795,227.815,227.685,227.705,681500000.0
2007-12-03 10:27:00,227.71,227.755,227.645,227.675,469000000.0
2007-12-03 10:28:00,227.68,227.715,227.675,227.71,202900000.0
2007-12-03 10:29:00,227.71,227.715,227.66,227.68,303600000.0
2007-12-03 10:30:00,227.68,227.695,227.595,227.64,661200000.0
2007-12-03 10:31:00,227.645,227.675,227.625,227.665,666000000.0
2007-12-03 10:32:00,227.665,227.665,227.645,227.65,379500000.0
2007-12-03 10:33:00,227.645,227.695,227.635,227.665,514400000.0
2007-12-03 10:34:00,227.68,227.695,227.625,227.655,325100000.0
2007-12-03 10:35:00,227.655,227.685,227.655,227.655,237500000.0
2007-12-03 10:36:00,227.66,227.695,227.645,227.665,299300000.0
2007-12-03 10:37:00,227.66,227.665,227.64,227.65,278000000.0
2007-12-03 10:38:00,227.655,227.665,227.625,227.655,217500003.0
2007-12-03 10:39:00,227.66,227.675,227.645,227.675,282500000.0
2007-12-03 10:40:00,227.675,227.69,227.635,227.65,340600000.0
2007-12-03 10:41:00,227.645,227.67,227.62,227.64,411899999.0
2007-12-03 10:42:00,227.645,227.655,227.635,227.655,93200000.0
2007-12-03 10:43:00,227.655,227.67,227.58,227.6,404300000.0
2007-12-03 10:44:00,227.6,227.655,227.595,227.64,318700000.0
2007-12-03 10:45:00,227.645,227.65,227.605,227.635,358400000.0
2007-12-03 10:46:00,227.635,227.675,227.625,227.675,191300000.0
2007-12-03 10:47:00,227.675,227.695,227.65,227.655,318100000.0
2007-12-03 10:48:00,227.655,227.655,227.615,227.615,184900000.0
2007-12-03 10:49:00,227.615,227.645,227.575,227.575,361100000.0
2007-12-03 10:50:00,227.575,227.615,227.57,227.595,432300000.0
2007-12-03 10:51:00,227.595,227.595,227.475,227.475,625700000.0
2007-12-03 10:52:00,227.485,227.515,227.435,227.435,396400000.0
2007-12-03 10:53:00,227.435,227.475,227.435,227.465,382500000.0
2007-12-03 10:54:00,227.455,227.505,227.45,227.505,452600000.0
2007-12-03 10:55:00,227.505,227.53,227.465,227.475,264600000.0
2007-12-03 10:56:00,227.475,227.48,227.305,227.305,483700000.0
2007-12-03 10:57:00,227.305,227.33,227.305,227.33,356500000.0
2007-12-03 10:58:00,227.33,227.335,227.245,227.275,337600000.0
2007-12-03 10:59:00,227.275,227.275,227.175,227.195,551100000.0
2007-12-03 11:00:00,227.185,227.2,227.115,227.115,524400000.0
2007-12-03 11:01:00,227.115,227.145,227.075,227.085,457900000.0
2007-12-03 11:02:00,227.08,227.11,227.02,227.075,580399996.0
2007-12-03 11:03:00,227.08,227.125,227.065,227.1,284025000.0
2007-12-03 11:04:00,227.1,227.105,227.075,227.075,199100000.0
2007-12-03 11:05:00,227.075,227.09,226.97,226.97,168375000.0
2007-12-03 11:06:00,226.965,226.985,226.725,226.73,407100000.0
2007-12-03 11:07:00,226.73,226.73,226.575,226.605,572400000.0
2007-12-03 11:08:00,226.605,226.61,226.535,226.555,514600000.0
2007-12-03 11:09:00,226.555,226.685,226.545,226.6,765600001.0
2007-12-03 11:10:00,226.6,226.785,226.6,226.765,725000000.0
2007-12-03 11:11:00,226.765,226.775,226.715,226.755,685400000.0
2007-12-03 11:12:00,226.755,226.865,226.755,226.855,637600000.0
2007-12-03 11:13:00,226.85,226.905,226.825,226.905,732500000.0
2007-12-03 11:14:00,226.905,226.925,226.865,226.92,331900000.0
2007-12-03 11:15:00,226.925,226.935,226.845,226.865,615400000.0
2007-12-03 11:16:00,226.885,226.905,226.805,226.89,570000000.0
2007-12-03 11:17:00,226.895,226.895,226.825,226.87,553500000.0
2007-12-03 11:18:00,226.875,226.885,226.845,226.845,339700000.0
2007-12-03 11:19:00,226.845,226.845,226.765,226.775,498000000.0
2007-12-03 11:20:00,226.775,226.835,226.745,226.745,417200000.0
2007-12-03 11:21:00,226.745,226.775,226.735,226.765,311600000.0
2007-12-03 11:22:00,226.765,226.795,226.76,226.795,421900000.0
2007-12-03 11:23:00,226.785,226.845,226.78,226.815,490700000.0
2007-12-03 11:24:00,226.815,226.905,226.815,226.845,459600000.0
2007-12-03 11:25:00,226.845,226.845,226.745,226.76,450600000.0
2007-12-03 11:26:00,226.76,226.835,226.76,226.805,511600000.0
2007-12-03 11:27:00,226.805,226.815,226.785,226.785,294400000.0
2007-12-03 11:28:00,226.785,226.845,226.785,226.8,520200000.0
2007-12-03 11:29:00,226.805,226.83,226.725,226.74,308700000.0
2007-12-03 11:30:00,226.735,226.925,226.735,226.855,368900000.0
2007-12-03 11:31:00,226.855,226.87,226.795,226.795,273700000.0
2007-12-03 11:32:00,226.795,226.95,226.795,226.925,485600001.0
2007-12-03 11:33:00,226.925,227.14,226.895,227.095,503800000.0
2007-12-03 11:34:00,227.095,227.18,227.085,227.125,462800000.0
2007-12-03 11:35:00,227.125,227.345,227.115,227.285,509600000.0
2007-12-03 11:36:00,227.285,227.295,227.125,227.125,545000000.0
2007-12-03 11:37:00,227.125,227.16,227.1,227.1,408800000.0
2007-12-03 11:38:00,227.105,227.125,227.075,227.075,501300000.0
2007-12-03 11:39:00,227.085,227.105,227.065,227.095,190400000.0
2007-12-03 11:40:00,227.095,227.155,227.095,227.155,435800000.0
2007-12-03 11:41:00,227.155,227.185,227.115,227.165,545300000.0
2007-12-03 11:42:00,227.165,227.195,227.155,227.165,591900000.0
2007-12-03 11:43:00,227.18,227.295,227.16,227.165,587000000.0
2007-12-03 11:44:00,227.165,227.205,227.11,227.195,890700000.0
2007-12-03 11:45:00,227.185,227.215,227.175,227.185,465700000.0
2007-12-03 11:46:00,227.185,227.195,227.145,227.15,283100000.0
2007-12-03 11:47:00,227.15,227.18,227.145,227.16,449600000.0
2007-12-03 11:48:00,227.16,227.18,227.16,227.17,248000000.0
2007-12-03 11:49:00,227.17,227.185,227.155,227.165,432800000.0
2007-12-03 11:50:00,227.175,227.205,227.145,227.145,306500000.0
2007-12-03 11:51:00,227.155,227.165,227.05,227.065,460800000.0
2007-12-03 11:52:00,227.06,227.07,227.02,227.025,416700000.0
2007-12-03 11:53:00,227.025,227.035,226.985,227.015,477100000.0
2007-12-03 11:54:00,227.01,227.02,226.975,227.01,431200000.0
2007-12-03 11:55:00,227.015,227.1,227.015,227.095,292500000.0
2007-12-03 11:56:00,227.095,227.145,227.065,227.135,315200000.0
2007-12-03 11:57:00,227.135,227.165,227.095,227.105,473000000.0
2007-12-03 11:58:00,227.105,227.185,227.105,227.185,308800000.0
2007-12-03 11:59:00,227.19,227.415,227.19,227.415,617500000.0
2007-12-03 12:00:00,227.405,227.595,227.4,227.535,603000000.0
2007-12-03 12:01:00,227.535,227.585,227.53,227.53,602200000.0
2007-12-03 12:02:00,227.525,227.555,227.415,227.415,685500000.0
2007-12-03 12:03:00,227.405,227.565,227.4,227.545,654600000.0
2007-12-03 12:04:00,227.545,227.775,227.545,227.69,660100000.0
2007-12-03 12:05:00,227.69,227.775,227.66,227.755,643100000.0
2007-12-03 12:06:00,227.755,227.805,227.64,227.67,754999999.0
2007-12-03 12:07:00,227.665,227.665,227.615,227.625,658000000.0
2007-12-03 12:08:00,227.625,227.775,227.625,227.745,886900000.0
2007-12-03 12:09:00,227.745,227.765,227.705,227.735,593700000.0
2007-12-03 12:10:00,227.735,227.765,227.67,227.675,730800000.0
2007-12-03 12:11:00,227.685,227.745,227.675,227.745,558400000.0
2007-12-03 12:12:00,227.745,227.805,227.74,227.745,765600000.0
2007-12-03 12:13:00,227.745,227.825,227.7,227.765,665500000.0
2007-12-03 12:14:00,227.765,227.765,227.735,227.75,520700000.0
2007-12-03 12:15:00,227.745,227.745,227.695,227.705,869200000.0
2007-12-03 12:16:00,227.705,227.825,227.685,227.785,466200000.0
2007-12-03 12:17:00,227.775,227.79,227.705,227.79,616000000.0
2007-12-03 12:18:00,227.785,227.845,227.77,227.77,466400000.0
2007-12-03 12:19:00,227.78,227.785,227.735,227.755,542400000.0
2007-12-03 12:20:00,227.755,227.765,227.705,227.745,403800000.0
2007-12-03 12:21:00,227.745,227.775,227.725,227.765,636200000.0
2007-12-03 12:22:00,227.765,227.785,227.745,227.75,313600000.0
2007-12-03 12:23:00,227.75,227.805,227.74,227.775,500400000.0
2007-12-03 12:24:00,227.775,227.825,227.775,227.815,371300000.0
2007-12-03 12:25:00,227.815,227.825,227.785,227.795,475600000.0
2007-12-03 12:26:00,227.795,227.795,227.725,227.765,570500000.0
2007-12-03 12:27:00,227.765,227.775,227.72,227.755,502000000.0
2007-12-03 12:28:00,227.755,227.825,227.725,227.795,603500000.0
2007-12-03 12:29:00,227.785,227.795,227.71,227.715,646100000.0
2007-12-03 12:30:00,227.725,227.775,227.715,227.755,448400000.0
2007-12-03 12:31:00,227.755,227.775,227.725,227.735,271900000.0
2007-12-03 12:32:00,227.735,227.815,227.705,227.795,529000001.0
2007-12-03 12:33:00,227.795,227.835,227.775,227.83,634900000.0
2007-12-03 12:34:00,227.83,227.835,227.795,227.835,546700000.0
2007-12-03 12:35:00,227.835,227.945,227.835,227.945,611900000.0
2007-12-03 12:36:00,227.945,227.975,227.905,227.965,599900000.0
2007-12-03 12:37:00,227.945,227.975,227.935,227.955,339300000.0
2007-12-03 12:38:00,227.955,228.045,227.955,228.025,426500000.0
2007-12-03 12:39:00,228.025,228.035,227.975,227.975,516300000.0
2007-12-03 12:40:00,227.975,227.975,227.925,227.945,430800000.0
2007-12-03 12:41:00,227.945,227.985,227.945,227.955,290600000.0
2007-12-03 12:42:00,227.965,228.015,227.955,227.985,569200000.0
2007-12-03 12:43:00,227.985,228.005,227.975,227.985,338600000.0
2007-12-03 12:44:00,227.99,228.035,227.985,227.985,469900000.0
2007-12-03 12:45:00,227.985,228.055,227.91,227.915,582200000.0
2007-12-03 12:46:00,227.915,228.045,227.915,228.035,657800000.0
2007-12-03 12:47:00,228.025,228.045,227.995,228.035,416100000.0
2007-12-03 12:48:00,228.035,228.145,228.025,228.065,692400000.0
2007-12-03 12:49:00,228.065,228.2,228.045,228.185,654000000.0
2007-12-03 12:50:00,228.185,228.295,228.145,228.265,552500000.0
2007-12-03 12:51:00,228.265,228.345,228.265,228.295,420200000.0
2007-12-03 12:52:00,228.295,228.295,228.175,228.175,534100000.0
2007-12-03 12:53:00,228.175,228.255,228.175,228.205,736100000.0
2007-12-03 12:54:00,228.205,228.295,228.185,228.295,480400000.0
2007-12-03 12:55:00,228.295,228.345,228.28,228.325,515700000.0
2007-12-03 12:56:00,228.335,228.475,228.335,228.445,632200000.0
2007-12-03 12:57:00,228.445,228.485,228.415,228.45,500000000.0
2007-12-03 12:58:00,228.45,228.45,228.335,228.335,323000000.0
2007-12-03 12:59:00,228.335,228.335,228.21,228.21,482400000.0
2007-12-03 13:00:00,228.215,228.265,228.165,228.205,748300000.0
2007-12-03 13:01:00,228.205,228.235,228.165,228.165,563600000.0
2007-12-03 13:02:00,228.165,228.23,228.135,228.23,438600000.0
2007-12-03 13:03:00,228.23,228.23,228.125,228.155,394000000.0
2007-12-03 13:04:00,228.145,228.155,228.065,228.075,446000000.0
2007-12-03 13:05:00,228.07,228.095,228.035,228.065,589000000.0
2007-12-03 13:06:00,228.06,228.095,228.055,228.065,420100000.0
2007-12-03 13:07:00,228.055,228.095,228.055,228.075,497200000.0
2007-12-03 13:08:00,228.075,228.075,228.055,228.055,266700000.0
2007-12-03 13:09:00,228.055,228.055,228.035,228.045,229800000.0
2007-12-03 13:10:00,228.045,228.055,227.975,227.975,285700000.0
2007-12-03 13:11:00,227.975,227.995,227.895,227.975,567600000.0
2007-12-03 13:12:00,227.965,227.985,227.935,227.945,408600000.0
2007-12-03 13:13:00,227.945,227.965,227.91,227.925,402200000.0
2007-12-03 13:14:00,227.92,227.945,227.865,227.88,412900000.0
2007-12-03 13:15:00,227.88,227.915,227.855,227.905,526600000.0
2007-12-03 13:16:00,227.905,227.985,227.89,227.97,402200000.0
2007-12-03 13:17:00,227.965,227.98,227.94,227.97,297900000.0
2007-12-03 13:18:00,227.975,228.115,227.96,228.1,815000000.0
2007-12-03 13:19:00,228.105,228.115,228.035,228.04,423400000.0
2007-12-03 13:20:00,228.045,228.045,227.995,228.005,260000000.0
2007-12-03 13:21:00,228.005,228.015,227.965,227.985,382700000.0
2007-12-03 13:22:00,227.98,227.995,227.97,227.985,420000000.0
2007-12-03 13:23:00,227.985,227.985,227.965,227.98,247400000.0
2007-12-03 13:24:00,227.98,227.995,227.965,227.975,204800000.0
2007-12-03 13:25:00,227.975,228.025,227.97,227.98,585022520.0
2007-12-03 13:26:00,227.995,228.035,227.98,228.03,376600000.0
2007-12-03 13:27:00,228.035,228.055,228.025,228.025,213900000.0
2007-12-03 13:28:00,228.02,228.045,228.015,228.045,195400000.0
2007-12-03 13:29:00,228.045,228.075,228.045,228.065,347900000.0
2007-12-03 13:30:00,228.065,228.105,228.005,228.005,497400000.0
2007-12-03 13:31:00,228.005,228.005,227.95,227.95,455700000.0
2007-12-03 13:32:00,227.95,227.955,227.915,227.925,335100000.0
2007-12-03 13:33:00,227.925,227.955,227.92,227.935,449199999.0
2007-12-03 13:34:00,227.935,227.985,227.935,227.955,178100000.0
2007-12-03 13:35:00,227.955,227.955,227.915,227.915,314000000.0
2007-12-03 13:36:00,227.915,227.945,227.855,227.855,443000000.0
2007-12-03 13:37:00,227.85,227.935,227.805,227.925,487400000.0
2007-12-03 13:38:00,227.925,227.945,227.88,227.895,420200000.0
2007-12-03 13:39:00,227.895,227.915,227.81,227.83,246000000.0
2007-12-03 13:40:00,227.83,227.83,227.76,227.825,437300000.0
2007-12-03 13:41:00,227.825,227.895,227.78,227.855,574600000.0
2007-12-03 13:42:00,227.865,227.88,227.755,227.78,660100000.0
2007-12-03 13:43:00,227.78,227.815,227.77,227.805,443400000.0
2007-12-03 13:44:00,227.805,227.805,227.775,227.785,503600000.0
2007-12-03 13:45:00,227.785,227.805,227.775,227.78,282400000.0
2007-12-03 13:46:00,227.785,227.825,227.765,227.785,481000000.0
2007-12-03 13:47:00,227.785,227.845,227.745,227.805,493800000.0
2007-12-03 13:48:00,227.815,227.825,227.795,227.825,250600000.0
2007-12-03 13:49:00,227.825,227.855,227.82,227.825,385100000.0
2007-12-03 13:50:00,227.825,227.835,227.8,227.83,281500000.0
2007-12-03 13:51:00,227.83,227.835,227.8,227.835,220500000.0
2007-12-03 13:52:00,227.83,227.835,227.815,227.835,163600000.0
2007-12-03 13:53:00,227.835,227.885,227.835,227.87,589300000.0
2007-12-03 13:54:00,227.865,227.915,227.865,227.915,525900000.0
2007-12-03 13:55:00,227.905,227.915,227.815,227.82,296400000.0
2007-12-03 13:56:00,227.815,227.845,227.8,227.825,473800000.0
2007-12-03 13:57:00,227.825,227.825,227.78,227.785,184600000.0
2007-12-03 13:58:00,227.78,227.815,227.76,227.815,506100000.0
2007-12-03 13:59:00,227.815,227.865,227.8,227.835,779400000.0
2007-12-03 14:00:00,227.835,227.845,227.765,227.795,431700000.0
2007-12-03 14:01:00,227.795,227.835,227.785,227.835,323500000.0
2007-12-03 14:02:00,227.835,227.88,227.835,227.875,271800000.0
2007-12-03 14:03:00,227.875,227.995,227.875,227.98,527200000.0
2007-12-03 14:04:00,227.98,227.98,227.935,227.94,273600000.0
2007-12-03 14:05:00,227.94,227.96,227.905,227.935,446400000.0
2007-12-03 14:06:00,227.935,227.995,227.935,227.945,449400000.0
2007-12-03 14:07:00,227.945,228.025,227.945,227.98,658300000.0
2007-12-03 14:08:00,227.98,228.035,227.925,228.02,809200000.0
2007-12-03 14:09:00,228.02,228.055,227.985,227.995,726500000.0
2007-12-03 14:10:00,228.0,228.125,228.0,228.115,583100000.0
2007-12-03 14:11:00,228.115,228.175,228.01,228.015,903900000.0
2007-12-03 14:12:00,228.015,228.05,227.915,228.05,582600000.0
2007-12-03 14:13:00,228.055,228.21,228.055,228.12,619100000.0
2007-12-03 14:14:00,228.125,228.135,228.095,228.105,468000000.0
2007-12-03 14:15:00,228.105,228.105,227.965,227.965,456400000.0
2007-12-03 14:16:00,227.965,227.985,227.965,227.985,397000000.0
2007-12-03 14:17:00,228.005,228.095,227.995,228.075,841100000.0
2007-12-03 14:18:00,228.07,228.105,228.07,228.105,1063500001.0
2007-12-03 14:19:00,228.125,228.125,227.975,227.995,690400000.0
2007-12-03 14:20:00,227.995,227.995,227.91,227.93,496200000.0
2007-12-03 14:21:00,227.925,227.945,227.885,227.885,474000000.0
2007-12-03 14:22:00,227.89,227.955,227.89,227.945,405600000.0
2007-12-03 14:23:00,227.945,227.995,227.94,227.965,547200000.0
2007-12-03 14:24:00,227.965,227.975,227.955,227.965,403600000.0
2007-12-03 14:25:00,227.965,227.985,227.945,227.985,460400000.0
2007-12-03 14:26:00,227.985,228.005,227.965,227.975,356100000.0
2007-12-03 14:27:00,227.975,228.005,227.955,227.985,349000000.0
2007-12-03 14:28:00,227.985,227.99,227.925,227.925,433100000.0
2007-12-03 14:29:00,227.925,227.925,227.855,227.905,427200000.0
2007-12-03 14:30:00,227.905,227.935,227.895,227.935,332700000.0
2007-12-03 14:31:00,227.935,227.935,227.855,227.865,250900000.0
2007-12-03 14:32:00,227.865,227.875,227.855,227.865,153100000.0
2007-12-03 14:33:00,227.86,227.895,227.86,227.895,303400002.0
2007-12-03 14:34:00,227.895,227.98,227.895,227.955,844100000.0
2007-12-03 14:35:00,227.955,227.98,227.955,227.98,302400000.0
2007-12-03 14:36:00,227.98,228.005,227.955,227.965,402200000.0
2007-12-03 14:37:00,227.97,227.975,227.86,227.875,517400000.0
2007-12-03 14:38:00,227.875,227.875,227.735,227.735,400900000.0
2007-12-03 14:39:00,227.735,227.765,227.645,227.705,865900000.0
2007-12-03 14:40:00,227.715,227.735,227.655,227.66,810300000.0
2007-12-03 14:41:00,227.66,227.73,227.625,227.675,703000001.0
2007-12-03 14:42:00,227.675,227.685,227.635,227.655,632300000.0
2007-12-03 14:43:00,227.655,227.67,227.635,227.665,326800000.0
2007-12-03 14:44:00,227.655,227.68,227.65,227.675,422800000.0
2007-12-03 14:45:00,227.675,227.715,227.675,227.695,411200000.0
2007-12-03 14:46:00,227.695,227.73,227.695,227.73,364200000.0
2007-12-03 14:47:00,227.725,227.8,227.725,227.785,751900000.0
2007-12-03 14:48:00,227.78,227.795,227.725,227.735,368400001.0
2007-12-03 14:49:00,227.735,227.865,227.72,227.815,278400000.0
2007-12-03 14:50:00,227.815,227.815,227.725,227.73,81700000.0
2007-12-03 14:51:00,227.73,227.765,227.725,227.75,188400000.0
2007-12-03 14:52:00,227.75,227.79,227.745,227.785,238600000.0
2007-12-03 14:53:00,227.785,227.82,227.775,227.775,320600000.0
2007-12-03 14:54:00,227.775,227.79,227.765,227.785,124000000.0
2007-12-03 14:55:00,227.785,227.82,227.76,227.77,453600000.0
2007-12-03 14:56:00,227.77,227.785,227.75,227.775,138000000.0
2007-12-03 14:57:00,227.775,227.81,227.765,227.785,199800000.0
2007-12-03 14:58:00,227.785,227.81,227.765,227.79,663100000.0
2007-12-03 14:59:00,227.785,227.805,227.77,227.795,452200000.0
2007-12-03 15:00:00,227.795,227.895,227.795,227.885,225000000.0
2007-12-03 15:01:00,227.885,227.915,227.84,227.84,413900000.0
2007-12-03 15:02:00,227.84,227.895,227.82,227.845,365000000.0
2007-12-03 15:03:00,227.845,227.845,227.825,227.84,238200000.0
2007-12-03 15:04:00,227.84,227.985,227.84,227.95,539400000.0
2007-12-03 15:05:00,227.955,227.985,227.915,227.935,462200000.0
2007-12-03 15:06:00,227.935,227.955,227.89,227.935,806300000.0
2007-12-03 15:07:00,227.925,227.995,227.915,227.94,696400000.0
2007-12-03 15:08:00,227.95,227.985,227.885,227.935,540700000.0
2007-12-03 15:09:00,227.935,227.955,227.865,227.885,730600000.0
2007-12-03 15:10:00,227.885,227.885,227.795,227.815,559000000.0
2007-12-03 15:11:00,227.815,227.865,227.795,227.835,751400001.0
2007-12-03 15:12:00,227.825,227.875,227.825,227.85,346100000.0
2007-12-03 15:13:00,227.86,227.86,227.795,227.805,544600000.0
2007-12-03 15:14:00,227.805,227.805,227.675,227.675,407600000.0
2007-12-03 15:15:00,227.665,227.665,227.415,227.485,457800000.0
2007-12-03 15:16:00,227.485,227.525,227.475,227.515,349900000.0
2007-12-03 15:17:00,227.515,227.615,227.515,227.605,487600000.0
2007-12-03 15:18:00,227.605,227.645,227.505,227.52,585000000.0
2007-12-03 15:19:00,227.52,227.59,227.465,227.575,433600000.0
2007-12-03 15:20:00,227.575,227.635,227.575,227.575,513600000.0
2007-12-03 15:21:00,227.59,227.605,227.53,227.535,415500000.0
2007-12-03 15:22:00,227.54,227.565,227.505,227.525,532200000.0
2007-12-03 15:23:00,227.535,227.56,227.475,227.495,471600000.0
2007-12-03 15:24:00,227.495,227.595,227.485,227.53,479900000.0
2007-12-03 15:25:00,227.525,227.545,227.49,227.525,564700000.0
2007-12-03 15:26:00,227.535,227.61,227.535,227.585,469600000.0
2007-12-03 15:27:00,227.595,227.595,227.56,227.565,488500000.0
2007-12-03 15:28:00,227.565,227.565,227.515,227.55,274800000.0
2007-12-03 15:29:00,227.55,227.655,227.55,227.615,408200000.0
2007-12-03 15:30:00,227.61,227.655,227.605,227.645,392400000.0
2007-12-03 15:31:00,227.645,227.645,227.58,227.625,383600000.0
2007-12-03 15:32:00,227.635,227.665,227.615,227.645,320900000.0
2007-12-03 15:33:00,227.635,227.695,227.635,227.695,524100000.0
2007-12-03 15:34:00,227.695,227.705,227.63,227.63,370300000.0
2007-12-03 15:35:00,227.64,227.675,227.6,227.635,617200000.0
2007-12-03 15:36:00,227.64,227.655,227.605,227.64,508200000.0
2007-12-03 15:37:00,227.64,227.66,227.605,227.63,544100000.0
2007-12-03 15:38:00,227.645,227.71,227.645,227.69,619000000.0
2007-12-03 15:39:00,227.69,227.765,227.655,227.75,646700000.0
2007-12-03 15:40:00,227.745,227.795,227.745,227.775,482600000.0
2007-12-03 15:41:00,227.775,227.835,227.775,227.8,492600000.0
2007-12-03 15:42:00,227.805,227.885,227.805,227.825,575800000.0
2007-12-03 15:43:00,227.82,227.835,227.805,227.805,541800000.0
2007-12-03 15:44:00,227.805,227.835,227.78,227.805,529300000.0
2007-12-03 15:45:00,227.805,227.805,227.715,227.73,416800000.0
2007-12-03 15:46:00,227.73,227.745,227.705,227.715,359500000.0
2007-12-03 15:47:00,227.715,227.715,227.675,227.675,475000000.0
2007-12-03 15:48:00,227.675,227.685,227.645,227.655,335000000.0
2007-12-03 15:49:00,227.655,227.675,227.59,227.595,438500000.0
2007-12-03 15:50:00,227.595,227.645,227.595,227.635,561200000.0
2007-12-03 15:51:00,227.63,227.635,227.575,227.615,471900000.0
2007-12-03 15:52:00,227.63,227.635,227.58,227.63,558700000.0
2007-12-03 15:53:00,227.63,227.655,227.615,227.645,396400000.0
2007-12-03 15:54:00,227.645,227.655,227.61,227.62,459800000.0
2007-12-03 15:55:00,227.62,227.675,227.585,227.655,447900000.0
2007-12-03 15:56:00,227.655,227.685,227.655,227.675,511700000.0
2007-12-03 15:57:00,227.685,227.715,227.67,227.67,392400000.0
2007-12-03 15:58:00,227.675,227.695,227.655,227.69,635500000.0
2007-12-03 15:59:00,227.695,227.715,227.685,227.695,693200000.0
2007-12-03 16:00:00,227.705,227.775,227.695,227.755,737800000.0
2007-12-03 16:01:00,227.755,227.765,227.715,227.755,565400000.0
2007-12-03 16:02:00,227.755,227.775,227.725,227.745,667800000.0
2007-12-03 16:03:00,227.735,227.745,227.63,227.645,475300000.0
2007-12-03 16:04:00,227.645,227.655,227.605,227.63,635200000.0
2007-12-03 16:05:00,227.635,227.72,227.61,227.705,924800000.0
2007-12-03 16:06:00,227.705,227.815,227.705,227.795,703500000.0
2007-12-03 16:07:00,227.795,227.795,227.705,227.735,349400000.0
2007-12-03 16:08:00,227.745,227.835,227.74,227.805,548200000.0
2007-12-03 16:09:00,227.805,227.855,227.785,227.845,556700000.0
2007-12-03 16:10:00,227.84,227.875,227.81,227.815,483100000.0
2007-12-03 16:11:00,227.815,227.835,227.75,227.78,352600000.0
2007-12-03 16:12:00,227.78,227.815,227.72,227.725,348400000.0
2007-12-03 16:13:00,227.735,227.745,227.675,227.685,226000000.0
2007-12-03 16:14:00,227.685,227.705,227.655,227.665,330300000.0
2007-12-03 16:15:00,227.665,227.705,227.655,227.675,541800000.0
2007-12-03 16:16:00,227.675,227.685,227.645,227.685,653200000.0
2007-12-03 16:17:00,227.68,227.745,227.675,227.735,698900000.0
2007-12-03 16:18:00,227.725,227.735,227.7,227.72,368400000.0
2007-12-03 16:19:00,227.72,227.805,227.72,227.735,588000000.0
2007-12-03 16:20:00,227.735,227.755,227.7,227.735,878300000.0
2007-12-03 16:21:00,227.74,227.74,227.685,227.7,421100000.0
2007-12-03 16:22:00,227.71,227.715,227.68,227.7,529000000.0
2007-12-03 16:23:00,227.7,227.705,227.66,227.685,391500000.0
2007-12-03 16:24:00,227.685,227.685,227.64,227.64,478300000.0
2007-12-03 16:25:00,227.645,227.66,227.64,227.66,407800000.0
2007-12-03 16:26:00,227.655,227.69,227.635,227.675,897800000.0
2007-12-03 16:27:00,227.675,227.715,227.645,227.645,541800000.0
2007-12-03 16:28:00,227.645,227.645,227.6,227.635,490400000.0
2007-12-03 16:29:00,227.635,227.635,227.555,227.635,468800000.0
2007-12-03 16:30:00,227.635,227.705,227.625,227.69,586100000.0
2007-12-03 16:31:00,227.69,227.715,227.675,227.695,394400000.0
2007-12-03 16:32:00,227.685,227.695,227.635,227.685,506300000.0
2007-12-03 16:33:00,227.685,227.745,227.615,227.685,714600000.0
2007-12-03 16:34:00,227.685,227.785,227.665,227.765,755600000.0
2007-12-03 16:35:00,227.77,227.83,227.765,227.77,852400000.0
2007-12-03 16:36:00,227.775,227.795,227.705,227.745,840400000.0
2007-12-03 16:37:00,227.735,227.745,227.695,227.695,547100000.0
2007-12-03 16:38:00,227.705,227.705,227.615,227.655,719700000.0
2007-12-03 16:39:00,227.655,227.675,227.58,227.595,298300000.0
2007-12-03 16:40:00,227.6,227.635,227.565,227.585,390200000.0
2007-12-03 16:41:00,227.585,227.595,227.54,227.56,255400000.0
2007-12-03 16:42:00,227.565,227.565,227.495,227.525,402000000.0
2007-12-03 16:43:00,227.525,227.62,227.525,227.585,435900000.0
2007-12-03 16:44:00,227.58,227.645,227.575,227.645,702900000.0
2007-12-03 16:45:00,227.645,227.705,227.625,227.625,588200000.0
2007-12-03 16:46:00,227.625,227.69,227.625,227.67,870500000.0
2007-12-03 16:47:00,227.675,227.705,227.645,227.69,610000001.0
2007-12-03 16:48:00,227.69,227.705,227.645,227.655,425300000.0
2007-12-03 16:49:00,227.665,227.735,227.645,227.735,505000000.0
2007-12-03 16:50:00,227.735,227.805,227.735,227.775,443600000.0
2007-12-03 16:51:00,227.785,227.795,227.65,227.65,540899999.0
2007-12-03 16:52:00,227.65,227.675,227.615,227.615,490600000.0
2007-12-03 16:53:00,227.615,227.685,227.59,227.635,644100000.0
2007-12-03 16:54:00,227.635,227.69,227.615,227.625,566400000.0
2007-12-03 16:55:00,227.625,227.665,227.625,227.66,368800000.0
2007-12-03 16:56:00,227.655,227.685,227.635,227.67,724300000.0
2007-12-03 16:57:00,227.67,227.685,227.62,227.645,610700000.0
2007-12-03 16:58:00,227.645,227.705,227.645,227.665,623400000.0
2007-12-03 16:59:00,227.665,227.715,227.645,227.655,828300000.0
2007-12-03 17:00:00,227.655,227.675,227.545,227.605,691900000.0
2007-12-03 17:01:00,227.605,227.665,227.575,227.635,1063900000.0
2007-12-03 17:02:00,227.635,227.795,227.635,227.775,601300000.0
2007-12-03 17:03:00,227.785,227.785,227.645,227.645,832000000.0
2007-12-03 17:04:00,227.645,227.695,227.54,227.57,838900000.0
2007-12-03 17:05:00,227.57,227.605,227.535,227.535,594600000.0
2007-12-03 17:06:00,227.545,227.545,227.475,227.49,772600000.0
2007-12-03 17:07:00,227.49,227.545,227.49,227.5,829200000.0
2007-12-03 17:08:00,227.495,227.595,227.495,227.575,598000000.0
2007-12-03 17:09:00,227.575,227.575,227.44,227.455,871600000.0
2007-12-03 17:10:00,227.455,227.455,227.33,227.38,821700000.0
2007-12-03 17:11:00,227.38,227.425,227.365,227.415,703100000.0
2007-12-03 17:12:00,227.415,227.455,227.4,227.435,590400000.0
2007-12-03 17:13:00,227.435,227.505,227.42,227.475,698200000.0
2007-12-03 17:14:00,227.47,227.49,227.385,227.415,872600000.0
2007-12-03 17:15:00,227.415,227.5,227.405,227.47,778000000.0
2007-12-03 17:16:00,227.465,227.57,227.465,227.55,669700000.0
2007-12-03 17:17:00,227.545,227.595,227.535,227.565,663100000.0
2007-12-03 17:18:00,227.565,227.635,227.535,227.625,838200000.0
2007-12-03 17:19:00,227.625,227.645,227.565,227.585,838100000.0
2007-12-03 17:20:00,227.565,227.625,227.525,227.595,620300000.0
2007-12-03 17:21:00,227.6,227.615,227.57,227.59,842800000.0
2007-12-03 17:22:00,227.595,227.62,227.555,227.59,658200000.0
2007-12-03 17:23:00,227.59,227.655,227.565,227.645,534600000.0
2007-12-03 17:24:00,227.645,227.69,227.615,227.675,647199999.0
2007-12-03 17:25:00,227.675,227.7,227.635,227.665,432600000.0
2007-12-03 17:26:00,227.665,227.685,227.645,227.675,422400000.0
2007-12-03 17:27:00,227.675,227.715,227.64,227.715,441800000.0
2007-12-03 17:28:00,227.715,227.775,227.715,227.755,565400000.0
2007-12-03 17:29:00,227.755,227.785,227.715,227.725,623500000.0
2007-12-03 17:30:00,227.725,227.895,227.725,227.865,568700000.0
2007-12-03 17:31:00,227.865,227.925,227.84,227.855,773200000.0
2007-12-03 17:32:00,227.855,227.925,227.85,227.905,667200000.0
2007-12-03 17:33:00,227.915,227.915,227.86,227.895,812100001.0
2007-12-03 17:34:00,227.895,228.015,227.875,227.995,618500000.0
2007-12-03 17:35:00,227.995,228.045,227.98,227.995,818000002.0
2007-12-03 17:36:00,227.995,228.075,227.985,228.015,846500000.0
2007-12-03 17:37:00,228.015,228.015,227.935,227.965,1005700000.0
2007-12-03 17:38:00,227.965,227.965,227.93,227.945,704600000.0
2007-12-03 17:39:00,227.945,227.955,227.87,227.885,616200000.0
2007-12-03 17:40:00,227.885,227.925,227.885,227.915,602800000.0
2007-12-03 17:41:00,227.915,227.975,227.89,227.975,584300000.0
2007-12-03 17:42:00,227.975,228.015,227.93,227.955,596600001.0
2007-12-03 17:43:00,227.955,228.025,227.95,227.95,498000000.0
2007-12-03 17:44:00,227.945,227.97,227.905,227.96,523900000.0
2007-12-03 17:45:00,227.96,228.005,227.93,227.955,582300000.0
2007-12-03 17:46:00,227.955,228.075,227.955,228.075,407100000.0
2007-12-03 17:47:00,228.075,228.095,227.945,227.945,517100000.0
2007-12-03 17:48:00,227.945,227.945,227.835,227.865,516800000.0
2007-12-03 17:49:00,227.865,227.895,227.825,227.875,533900000.0
2007-12-03 17:50:00,227.875,227.875,227.81,227.835,805000000.0
2007-12-03 17:51:00,227.835,227.875,227.81,227.845,685000000.0
2007-12-03 17:52:00,227.845,227.9,227.815,227.9,734400000.0
2007-12-03 17:53:00,227.905,227.955,227.88,227.955,426900000.0
2007-12-03 17:54:00,227.955,227.965,227.895,227.955,611700000.0
2007-12-03 17:55:00,227.955,228.08,227.955,228.08,548500000.0
2007-12-03 17:56:00,228.105,228.315,228.085,228.305,708900000.0
2007-12-03 17:57:00,228.315,228.325,228.23,228.305,782499998.0
2007-12-03 17:58:00,228.305,228.345,228.275,228.305,721400001.0
2007-12-03 17:59:00,228.305,228.375,228.28,228.325,657100000.0
2007-12-03 18:00:00,228.325,228.335,228.275,228.275,432500000.0
2007-12-03 18:01:00,228.275,228.295,228.25,228.275,366600000.0
2007-12-03 18:02:00,228.255,228.265,228.195,228.195,726100000.0
2007-12-03 18:03:00,228.205,228.245,228.175,228.225,585400000.0
2007-12-03 18:04:00,228.225,228.235,228.16,228.2,782399998.0
2007-12-03 18:05:00,228.2,228.315,228.195,228.285,630900000.0
2007-12-03 18:06:00,228.28,228.295,228.145,228.165,767900000.0
2007-12-03 18:07:00,228.165,228.225,228.155,228.2,541000000.0
2007-12-03 18:08:00,228.2,228.245,228.15,228.18,655000000.0
2007-12-03 18:09:00,228.18,228.205,228.165,228.205,462200000.0
2007-12-03 18:10:00,228.205,228.215,228.135,228.145,686700000.0
2007-12-03 18:11:00,228.145,228.165,228.12,228.135,813900000.0
2007-12-03 18:12:00,228.135,228.165,228.105,228.135,686400000.0
2007-12-03 18:13:00,228.135,228.185,228.115,228.175,589199998.0
2007-12-03 18:14:00,228.175,228.175,228.145,228.15,319100000.0
2007-12-03 18:15:00,228.15,228.165,228.1,228.1,420600000.0
2007-12-03 18:16:00,228.1,228.125,228.045,228.095,755000000.0
2007-12-03 18:17:00,228.1,228.125,228.085,228.115,795400001.0
2007-12-03 18:18:00,228.125,228.145,228.095,228.135,489899999.0
2007-12-03 18:19:00,228.135,228.185,228.135,228.185,542600000.0
2007-12-03 18:20:00,228.185,228.205,228.145,228.19,455300000.0
2007-12-03 18:21:00,228.195,228.205,228.13,228.175,663200001.0
2007-12-03 18:22:00,228.175,228.175,228.135,228.135,618500000.0
2007-12-03 18:23:00,228.135,228.205,228.105,228.205,456500000.0
2007-12-03 18:24:00,228.195,228.355,228.195,228.345,535000000.0
2007-12-03 18:25:00,228.355,228.395,228.295,228.335,779700001.0
2007-12-03 18:26:00,228.335,228.335,228.275,228.305,507600000.0
2007-12-03 18:27:00,228.315,228.315,228.215,228.25,437600000.0
2007-12-03 18:28:00,228.25,228.25,228.155,228.16,407500000.0
2007-12-03 18:29:00,228.155,228.195,228.145,228.195,661300000.0
2007-12-03 18:30:00,228.195,228.245,228.185,228.205,577000000.0
2007-12-03 18:31:00,228.205,228.245,228.185,228.225,623100000.0
2007-12-03 18:32:00,228.225,228.285,228.21,228.275,1077900000.0
2007-12-03 18:33:00,228.265,228.285,228.225,228.225,654300001.0
2007-12-03 18:34:00,228.225,228.225,228.175,228.205,812700000.0
2007-12-03 18:35:00,228.21,228.225,228.175,228.22,733100001.0
2007-12-03 18:36:00,228.22,228.255,228.19,228.235,511600000.0
2007-12-03 18:37:00,228.235,228.275,228.215,228.275,865800000.0
2007-12-03 18:38:00,228.275,228.325,228.265,228.315,979700001.0
2007-12-03 18:39:00,228.32,228.355,228.31,228.325,562200000.0
2007-12-03 18:40:00,228.325,228.345,228.255,228.29,784300000.0
2007-12-03 18:41:00,228.29,228.305,228.265,228.295,916000000.0
2007-12-03 18:42:00,228.305,228.305,228.285,228.295,315900000.0
2007-12-03 18:43:00,228.3,228.3,228.235,228.255,639100000.0
2007-12-03 18:44:00,228.25,228.255,228.205,228.215,931400000.0
2007-12-03 18:45:00,228.22,228.235,228.205,228.205,299900000.0
2007-12-03 18:46:00,228.205,228.215,228.185,228.205,367100000.0
2007-12-03 18:47:00,228.205,228.235,228.165,228.17,424700000.0
2007-12-03 18:48:00,228.17,228.245,228.17,228.245,453600000.0
2007-12-03 18:49:00,228.245,228.3,228.235,228.245,546100000.0
2007-12-03 18:50:00,228.235,228.245,228.195,228.225,693500000.0
2007-12-03 18:51:00,228.225,228.285,228.185,228.285,753000000.0
2007-12-03 18:52:00,228.255,228.265,228.15,228.16,822300000.0
2007-12-03 18:53:00,228.16,228.19,228.145,228.16,645600000.0
2007-12-03 18:54:00,228.165,228.235,228.16,228.19,576300000.0
2007-12-03 18:55:00,228.185,228.19,228.145,228.15,564100000.0
2007-12-03 18:56:00,228.145,228.155,228.115,228.12,356600000.0
2007-12-03 18:57:00,228.125,228.165,228.05,228.14,553000000.0
2007-12-03 18:58:00,228.14,228.145,228.105,228.11,409300000.0
2007-12-03 18:59:00,228.12,228.165,228.095,228.125,529600000.0
2007-12-03 19:00:00,228.12,228.165,228.11,228.13,516700000.0
2007-12-03 19:01:00,228.135,228.145,228.12,228.125,355200000.0
2007-12-03 19:02:00,228.135,228.165,228.115,228.125,434000000.0
2007-12-03 19:03:00,228.125,228.13,228.095,228.1,365000000.0
2007-12-03 19:04:00,228.11,228.125,228.105,228.12,321600000.0
2007-12-03 19:05:00,228.12,228.135,228.065,228.115,455300000.0
2007-12-03 19:06:00,228.115,228.13,228.08,228.115,589299999.0
2007-12-03 19:07:00,228.115,228.115,228.07,228.085,467600000.0
2007-12-03 19:08:00,228.085,228.115,228.07,228.115,543300000.0
2007-12-03 19:09:00,228.115,228.165,228.095,228.155,365300000.0
2007-12-03 19:10:00,228.155,228.215,228.155,228.205,353500000.0
2007-12-03 19:11:00,228.205,228.235,228.195,228.205,477100000.0
2007-12-03 19:12:00,228.215,228.215,228.195,228.205,284000000.0
2007-12-03 19:13:00,228.195,228.21,228.19,228.21,136200000.0
2007-12-03 19:14:00,228.205,228.235,228.19,228.215,341600000.0
2007-12-03 19:15:00,228.205,228.215,228.16,228.18,477600000.0
2007-12-03 19:16:00,228.18,228.195,228.13,228.13,232200000.0
2007-12-03 19:17:00,228.135,228.165,228.125,228.135,443800000.0
2007-12-03 19:18:00,228.135,228.155,228.115,228.13,374000000.0
2007-12-03 19:19:00,228.13,228.145,228.105,228.115,420600000.0
2007-12-03 19:20:00,228.115,228.155,228.11,228.155,165600000.0
2007-12-03 19:21:00,228.155,228.175,228.135,228.165,181700000.0
2007-12-03 19:22:00,228.16,228.175,228.15,228.16,184400000.0
2007-12-03 19:23:00,228.155,228.155,228.125,228.145,201300001.0
2007-12-03 19:24:00,228.145,228.165,228.125,228.14,234100000.0
2007-12-03 19:25:00,228.14,228.185,228.11,228.17,261000000.0
2007-12-03 19:26:00,228.17,228.215,228.155,228.175,339700000.0
2007-12-03 19:27:00,228.16,228.21,228.12,228.21,393300000.0
2007-12-03 19:28:00,228.21,228.21,228.14,228.175,302900000.0
2007-12-03 19:29:00,228.175,228.21,228.17,228.195,246400000.0
2007-12-03 19:30:00,228.195,228.23,228.195,228.195,301000000.0
2007-12-03 19:31:00,228.195,228.225,228.185,228.21,235000000.0
2007-12-03 19:32:00,228.215,228.23,228.19,228.2,149100000.0
2007-12-03 19:33:00,228.2,228.225,228.18,228.2,108500000.0
2007-12-03 19:34:00,228.2,228.21,228.185,228.21,208700000.0
2007-12-03 19:35:00,228.21,228.225,228.2,228.205,160500000.0
2007-12-03 19:36:00,228.205,228.235,228.195,228.215,212700000.0
2007-12-03 19:37:00,228.21,228.245,228.21,228.23,305600000.0
2007-12-03 19:38:00,228.23,228.245,228.22,228.225,256800000.0
2007-12-03 19:39:00,228.22,228.235,228.135,228.135,257200000.0
2007-12-03 19:40:00,228.135,228.175,228.13,228.17,211600000.0
2007-12-03 19:41:00,228.175,228.195,228.16,228.16,126300000.0
2007-12-03 19:42:00,228.165,228.165,228.155,228.16,73800000.0
2007-12-03 19:43:00,228.155,228.175,228.125,228.125,201400000.0
2007-12-03 19:44:00,228.125,228.185,228.125,228.16,258200000.0
2007-12-03 19:45:00,228.155,228.155,228.12,228.145,115900000.0
2007-12-03 19:46:00,228.145,228.175,228.145,228.165,205500000.0
2007-12-03 19:47:00,228.16,228.205,228.16,228.195,108700000.0
2007-12-03 19:48:00,228.195,228.195,228.165,228.175,282300000.0
2007-12-03 19:49:00,228.175,228.225,228.175,228.195,291100000.0
2007-12-03 19:50:00,228.195,228.205,228.165,228.185,146500000.0
2007-12-03 19:51:00,228.19,228.215,228.175,228.215,118800000.0
2007-12-03 19:52:00,228.215,228.285,228.21,228.22,258300000.0
2007-12-03 19:53:00,228.22,228.285,228.215,228.265,417000000.0
2007-12-03 19:54:00,228.265,228.285,228.205,228.215,372000000.0
2007-12-03 19:55:00,228.215,228.22,228.135,228.15,325500000.0
2007-12-03 19:56:00,228.15,228.155,228.12,228.155,297600000.0
2007-12-03 19:57:00,228.155,228.155,228.09,228.09,183100000.0
2007-12-03 19:58:00,228.09,228.09,228.035,228.065,215300000.0
2007-12-03 19:59:00,228.065,228.145,228.055,228.125,256700000.0
2007-12-03 20:00:00,228.12,228.15,228.08,228.08,304000000.0
2007-12-03 20:01:00,228.08,228.085,228.025,228.025,288500000.0
2007-12-03 20:02:00,228.025,228.055,228.015,228.055,261000000.0
2007-12-03 20:03:00,228.05,228.065,228.025,228.025,218500000.0
2007-12-03 20:04:00,228.025,228.035,227.985,228.02,307300000.0
2007-12-03 20:05:00,228.02,228.02,227.965,227.965,313200000.0
2007-12-03 20:06:00,227.965,227.965,227.925,227.94,221600000.0
2007-12-03 20:07:00,227.935,227.955,227.915,227.93,339000000.0
2007-12-03 20:08:00,227.93,227.945,227.91,227.935,494900000.0
2007-12-03 20:09:00,227.93,227.985,227.905,227.985,541400000.0
2007-12-03 20:10:00,227.985,228.015,227.975,228.0,242100000.0
2007-12-03 20:11:00,228.0,228.01,227.985,228.0,165400000.0
2007-12-03 20:12:00,228.0,228.005,227.985,227.99,210400000.0
2007-12-03 20:13:00,227.995,228.015,227.985,227.995,328300000.0
2007-12-03 20:14:00,227.995,228.02,227.965,227.975,218100000.0
2007-12-03 20:15:00,227.975,227.975,227.935,227.96,202700000.0
2007-12-03 20:16:00,227.955,227.955,227.875,227.885,325700000.0
2007-12-03 20:17:00,227.885,227.9,227.865,227.9,158100000.0
2007-12-03 20:18:00,227.895,227.935,227.89,227.935,103800000.0
2007-12-03 20:19:00,227.935,227.945,227.935,227.935,51300000.0
2007-12-03 20:20:00,227.935,227.935,227.885,227.915,191900000.0
2007-12-03 20:21:00,227.915,227.935,227.885,227.905,264100000.0
2007-12-03 20:22:00,227.905,227.905,227.85,227.87,296700000.0
2007-12-03 20:23:00,227.88,227.88,227.845,227.875,214900000.0
2007-12-03 20:24:00,227.875,227.875,227.81,227.835,353700000.0
2007-12-03 20:25:00,227.835,227.835,227.8,227.815,386000000.0
2007-12-03 20:26:00,227.815,227.825,227.805,227.82,183600000.0
2007-12-03 20:27:00,227.82,227.86,227.815,227.83,305600000.0
2007-12-03 20:28:00,227.83,227.855,227.77,227.78,294300000.0
2007-12-03 20:29:00,227.78,227.79,227.77,227.79,145300000.0
2007-12-03 20:30:00,227.79,227.79,227.7,227.705,365700000.0
2007-12-03 20:31:00,227.715,227.74,227.7,227.725,316800000.0
2007-12-03 20:32:00,227.725,227.79,227.715,227.78,409100000.0
2007-12-03 20:33:00,227.78,227.88,227.765,227.875,605200000.0
2007-12-03 20:34:00,227.895,227.965,227.88,227.94,392800000.0
2007-12-03 20:35:00,227.94,228.005,227.94,227.995,256700000.0
2007-12-03 20:36:00,227.995,228.085,227.995,228.075,293100000.0
2007-12-03 20:37:00,228.07,228.075,228.03,228.05,260600000.0
2007-12-03 20:38:00,228.05,228.05,228.01,228.02,380500000.0
2007-12-03 20:39:00,228.025,228.06,228.005,228.055,240300000.0
2007-12-03 20:40:00,228.055,228.055,228.01,228.03,225800000.0
2007-12-03 20:41:00,228.03,228.195,228.01,228.185,333600000.0
2007-12-03 20:42:00,228.185,228.185,228.06,228.06,333900000.0
2007-12-03 20:43:00,228.06,228.095,228.06,228.065,379100000.0
2007-12-03 20:44:00,228.055,228.12,228.005,228.12,475900000.0
2007-12-03 20:45:00,228.12,228.135,228.05,228.13,270100000.0
2007-12-03 20:46:00,228.13,228.13,228.065,228.065,263100000.0
2007-12-03 20:47:00,228.055,228.095,228.055,228.075,283600000.0
2007-12-03 20:48:00,228.075,228.215,228.06,228.195,373800000.0
2007-12-03 20:49:00,228.195,228.225,228.175,228.19,280100000.0
2007-12-03 20:50:00,228.19,228.24,228.185,228.225,285600000.0
2007-12-03 20:51:00,228.225,228.225,228.145,228.145,315600000.0
2007-12-03 20:52:00,228.145,228.155,227.99,228.0,573500000.0
2007-12-03 20:53:00,227.995,228.025,227.98,228.025,451700000.0
2007-12-03 20:54:00,228.025,228.055,228.01,228.015,271600000.0
2007-12-03 20:55:00,228.015,228.055,228.015,228.035,209400000.0
2007-12-03 20:56:00,228.035,228.045,228.02,228.04,205900000.0
2007-12-03 20:57:00,228.04,228.05,227.93,227.93,413800000.0
2007-12-03 20:58:00,227.94,227.945,227.87,227.88,581900000.0
2007-12-03 20:59:00,227.875,227.895,227.845,227.875,525700000.0
2007-12-03 21:00:00,227.885,227.93,227.885,227.925,209000000.0
2007-12-03 21:01:00,227.925,227.96,227.915,227.955,242700000.0
2007-12-03 21:02:00,227.955,228.005,227.95,228.005,303900000.0
2007-12-03 21:03:00,228.005,228.005,227.985,227.995,218200000.0
2007-12-03 21:04:00,227.995,228.015,227.995,228.005,148700000.0
2007-12-03 21:05:00,228.005,228.035,227.98,228.015,319000000.0
2007-12-03 21:06:00,228.015,228.095,227.995,228.095,341600000.0
2007-12-03 21:07:00,228.095,228.1,228.065,228.08,114300000.0
2007-12-03 21:08:00,228.08,228.09,228.045,228.08,435000000.0
2007-12-03 21:09:00,228.08,228.155,228.08,228.135,260200000.0
2007-12-03 21:10:00,228.14,228.15,228.115,228.125,99500000.0
2007-12-03 21:11:00,228.125,228.135,228.095,228.105,319300000.0
2007-12-03 21:12:00,228.105,228.105,228.05,228.05,195200000.0
2007-12-03 21:13:00,228.06,228.08,228.055,228.065,141100000.0
2007-12-03 21:14:00,228.065,228.1,228.05,228.055,223600000.0
2007-12-03 21:15:00,228.055,228.055,228.035,228.035,143800000.0
2007-12-03 21:16:00,228.035,228.055,228.035,228.035,110300000.0
2007-12-03 21:17:00,228.035,228.045,228.03,228.035,74300000.0
2007-12-03 21:18:00,228.035,228.095,228.025,228.09,156800000.0
2007-12-03 21:19:00,228.09,228.11,228.09,228.11,176300000.0
2007-12-03 21:20:00,228.11,228.16,228.095,228.095,305800000.0
2007-12-03 21:21:00,228.095,228.11,228.055,228.1,157400000.0
2007-12-03 21:22:00,228.1,228.135,228.1,228.125,138100000.0
2007-12-03 21:23:00,228.13,228.13,228.115,228.115,196400000.0
2007-12-03 21:24:00,228.125,228.135,228.115,228.12,281100000.0
2007-12-03 21:25:00,228.12,228.16,228.12,228.16,123400000.0
2007-12-03 21:26:00,228.16,228.175,228.125,228.125,390800000.0
2007-12-03 21:27:00,228.125,228.155,228.115,228.145,104300000.0
2007-12-03 21:28:00,228.145,228.155,228.085,228.095,243600000.0
2007-12-03 21:29:00,228.105,228.105,228.055,228.055,282800000.0
2007-12-03 21:30:00,228.055,228.075,228.025,228.035,239100000.0
2007-12-03 21:31:00,228.04,228.055,228.025,228.035,249900000.0
2007-12-03 21:32:00,228.035,228.085,228.015,228.02,443500000.0
2007-12-03 21:33:00,228.015,228.035,228.0,228.025,440500000.0
2007-12-03 21:34:00,228.025,228.025,227.985,228.0,246700000.0
2007-12-03 21:35:00,228.0,228.015,227.985,228.0,152800000.0
2007-12-03 21:36:00,228.005,228.025,227.975,228.005,226400000.0
2007-12-03 21:37:00,228.005,228.045,228.005,228.025,267600000.0
2007-12-03 21:38:00,228.025,228.055,228.015,228.035,228700000.0
2007-12-03 21:39:00,228.03,228.04,228.015,228.025,196100000.0
2007-12-03 21:40:00,228.025,228.035,228.015,228.03,347100000.0
2007-12-03 21:41:00,228.045,228.105,228.025,228.045,305900000.0
2007-12-03 21:42:00,228.045,228.125,228.035,228.125,310900000.0
2007-12-03 21:43:00,228.125,228.14,228.115,228.14,66000000.0
2007-12-03 21:44:00,228.14,228.14,228.11,228.13,119000000.0
2007-12-03 21:45:00,228.13,228.145,228.105,228.105,190100000.0
2007-12-03 21:46:00,228.105,228.125,228.075,228.075,154400000.0
2007-12-03 21:47:00,228.075,228.125,228.075,228.105,304600000.0
2007-12-03 21:48:00,228.105,228.195,228.095,228.185,320700000.0
2007-12-03 21:49:00,228.185,228.195,228.165,228.165,230300000.0
2007-12-03 21:50:00,228.165,228.195,228.155,228.185,277900000.0
2007-12-03 21:51:00,228.195,228.295,228.175,228.285,315400000.0
2007-12-03 21:52:00,228.285,228.285,228.21,228.215,256300000.0
2007-12-03 21:53:00,228.215,228.26,228.215,228.26,251100000.0
2007-12-03 21:54:00,228.26,228.265,228.25,228.25,113400000.0
2007-12-03 21:55:00,228.25,228.3,228.25,228.275,317600000.0
2007-12-03 21:56:00,228.275,228.335,228.265,228.33,344300000.0
2007-12-03 21:57:00,228.33,228.355,228.285,228.335,638899999.0
2007-12-03 21:58:00,228.33,228.33,228.285,228.295,329900000.0
2007-12-03 21:59:00,228.295,228.295,228.275,228.285,149100000.0
2007-12-03 22:00:00,228.285,228.29,228.24,228.24,332100000.0
2007-12-03 22:01:00,228.245,228.295,228.245,228.275,276600000.0
2007-12-03 22:02:00,228.275,228.295,228.27,228.275,182500000.0
2007-12-03 22:03:00,228.275,228.275,228.24,228.255,267700000.0
2007-12-03 22:04:00,228.255,228.265,228.245,228.265,139600000.0
2007-12-03 22:05:00,228.265,228.265,228.195,228.215,286300000.0
2007-12-03 22:06:00,228.215,228.215,228.18,228.215,457100000.0
2007-12-03 22:07:00,228.195,228.195,228.125,228.15,357600000.0
2007-12-03 22:08:00,228.155,228.225,228.145,228.17,487800000.0
2007-12-03 22:09:00,228.175,228.195,228.13,228.14,458000000.0
2007-12-03 22:10:00,228.14,228.185,228.1,228.1,368500000.0
2007-12-03 22:11:00,228.1,228.1,228.015,228.08,325800000.0
2007-12-03 22:12:00,228.085,228.085,228.015,228.06,398400000.0
2007-12-03 22:13:00,228.06,228.075,228.045,228.075,208000000.0
2007-12-03 22:14:00,228.075,228.075,228.045,228.065,209900000.0
2007-12-03 22:15:00,228.065,228.065,228.035,228.06,171800000.0
2007-12-03 22:16:00,228.06,228.1,228.06,228.085,194500000.0
2007-12-03 22:17:00,228.085,228.085,228.05,228.085,260000000.0
2007-12-03 22:18:00,228.085,228.105,228.08,228.105,138100000.0
2007-12-03 22:19:00,228.105,228.125,228.1,228.115,238900000.0
2007-12-03 22:20:00,228.115,228.135,228.115,228.125,82700000.0
2007-12-03 22:21:00,228.125,228.125,228.115,228.12,87700000.0
2007-12-03 22:22:00,228.12,228.21,228.12,228.17,423900000.0
2007-12-03 22:23:00,228.175,228.255,228.175,228.22,488800000.0
2007-12-03 22:24:00,228.22,228.365,228.22,228.355,434700000.0
2007-12-03 22:25:00,228.35,228.39,228.335,228.355,642100001.0
2007-12-03 22:26:00,228.345,228.365,228.285,228.325,582099999.0
2007-12-03 22:27:00,228.33,228.335,228.32,228.325,130200000.0
2007-12-03 22:28:00,228.33,228.36,228.3,228.3,491600000.0
2007-12-03 22:29:00,228.305,228.315,228.265,228.305,534200000.0
2007-12-03 22:30:00,228.305,228.31,228.245,228.28,395300000.0
2007-12-03 22:31:00,228.28,228.305,228.22,228.28,502200000.0
2007-12-03 22:32:00,228.3,228.31,228.245,228.26,301500000.0
2007-12-03 22:33:00,228.26,228.3,228.235,228.265,447300000.0
2007-12-03 22:34:00,228.265,228.275,228.245,228.255,201400000.0
2007-12-03 22:35:00,228.255,228.275,228.225,228.275,285500000.0
2007-12-03 22:36:00,228.275,228.285,228.245,228.255,130600000.0
2007-12-03 22:37:00,228.25,228.255,228.215,228.225,343100000.0
2007-12-03 22:38:00,228.225,228.265,228.215,228.245,382800000.0
2007-12-03 22:39:00,228.25,228.255,228.205,228.225,206800000.0
2007-12-03 22:40:00,228.235,228.26,228.205,228.255,424400000.0
2007-12-03 22:41:00,228.255,228.255,228.195,228.195,268400000.0
2007-12-03 22:42:00,228.195,228.21,228.19,228.21,90200000.0
2007-12-03 22:43:00,228.22,228.26,228.22,228.26,207800000.0
2007-12-03 22:44:00,228.26,228.285,228.25,228.28,152699999.0
2007-12-03 22:45:00,228.28,228.3,228.22,228.22,261200000.0
2007-12-03 22:46:00,228.22,228.23,228.19,228.2,318100000.0
2007-12-03 22:47:00,228.22,228.23,228.175,228.175,214000000.0
2007-12-03 22:48:00,228.18,228.225,228.18,228.215,159400000.0
2007-12-03 22:49:00,228.225,228.275,228.215,228.225,231200000.0
2007-12-03 22:50:00,228.225,228.235,228.19,228.195,388600000.0
2007-12-03 22:51:00,228.19,228.195,228.13,228.155,340000000.0
2007-12-03 22:52:00,228.145,228.195,228.135,228.165,423500000.0
2007-12-03 22:53:00,228.165,228.24,228.155,228.185,436200000.0
2007-12-03 22:54:00,228.185,228.215,228.185,228.21,93500000.0
2007-12-03 22:55:00,228.21,228.22,228.175,228.185,106400000.0
2007-12-03 22:56:00,228.185,228.185,228.175,228.185,130100000.0
2007-12-03 22:57:00,228.185,228.225,228.175,228.225,168500000.0
2007-12-03 22:58:00,228.215,228.235,228.185,228.185,140200000.0
2007-12-03 22:59:00,228.185,228.225,228.175,228.195,217100000.0
2007-12-03 23:00:00,228.195,228.205,228.18,228.195,173900000.0
2007-12-03 23:01:00,228.195,228.205,228.185,228.185,143800000.0
2007-12-03 23:02:00,228.185,228.185,228.165,228.185,169500000.0
2007-12-03 23:03:00,228.18,228.195,228.17,228.185,207900000.0
2007-12-03 23:04:00,228.19,228.19,228.085,228.085,194200000.0
2007-12-03 23:05:00,228.085,228.12,228.085,228.105,297600000.0
2007-12-03 23:06:00,228.105,228.12,228.07,228.09,285800001.0
2007-12-03 23:07:00,228.09,228.145,228.085,228.14,198800000.0
2007-12-03 23:08:00,228.145,228.165,228.125,228.16,69300000.0
2007-12-03 23:09:00,228.15,228.21,228.095,228.21,427500000.0
2007-12-03 23:10:00,228.205,228.255,228.19,228.24,293300000.0
2007-12-03 23:11:00,228.24,228.265,228.205,228.205,108800000.0
2007-12-03 23:12:00,228.205,228.27,228.205,228.27,169100000.0
2007-12-03 23:13:00,228.27,228.27,228.215,228.245,288100000.0
2007-12-03 23:14:00,228.245,228.27,228.225,228.225,196800000.0
2007-12-03 23:15:00,228.225,228.26,228.205,228.215,194600000.0
2007-12-03 23:16:00,228.205,228.255,228.205,228.21,159200000.0
2007-12-03 23:17:00,228.21,228.26,228.21,228.215,191800000.0
2007-12-03 23:18:00,228.225,228.24,228.18,228.235,89400000.0
2007-12-03 23:19:00,228.235,228.235,228.215,228.225,115100000.0
2007-12-03 23:20:00,228.225,228.24,228.165,228.195,274100000.0
2007-12-03 23:21:00,228.195,228.205,228.195,228.195,46700000.0
2007-12-03 23:22:00,228.195,228.225,228.185,228.22,69600000.0
2007-12-03 23:23:00,228.22,228.225,228.195,228.205,127400000.0
2007-12-03 23:24:00,228.205,228.235,228.195,228.235,115600000.0
2007-12-03 23:25:00,228.235,228.235,228.185,228.185,220800000.0
2007-12-03 23:26:00,228.205,228.225,228.175,228.19,174700000.0
2007-12-03 23:27:00,228.19,228.255,228.175,228.255,216100000.0
2007-12-03 23:28:00,228.255,228.255,228.215,228.245,211200000.0
2007-12-03 23:29:00,228.245,228.245,228.185,228.185,307100000.0
2007-12-03 23:30:00,228.185,228.235,228.175,228.21,204200000.0
2007-12-03 23:31:00,228.21,228.295,228.21,228.225,374200000.0
2007-12-03 23:32:00,228.225,228.285,228.215,228.265,352200000.0
2007-12-03 23:33:00,228.275,228.275,228.24,228.25,234800000.0
2007-12-03 23:34:00,228.255,228.255,228.165,228.255,366100000.0
2007-12-03 23:35:00,228.255,228.265,228.235,228.26,400800000.0
2007-12-03 23:36:00,228.26,228.275,228.24,228.275,185300000.0
2007-12-03 23:37:00,228.275,228.275,228.265,228.275,65600000.0
2007-12-03 23:38:00,228.275,228.29,228.255,228.285,74000000.0
2007-12-03 23:39:00,228.285,228.285,228.245,228.275,141700000.0
2007-12-03 23:40:00,228.275,228.28,228.265,228.275,32000000.0
2007-12-03 23:41:00,228.245,228.265,228.205,228.225,183200000.0
2007-12-03 23:42:00,228.225,228.24,228.215,228.22,126200000.0
2007-12-03 23:43:00,228.225,228.225,228.175,228.2,359100000.0
2007-12-03 23:44:00,228.195,228.23,228.19,228.225,355400000.0
2007-12-03 23:45:00,228.225,228.235,228.175,228.175,426000000.0
2007-12-03 23:46:00,228.175,228.315,228.175,228.315,265700000.0
2007-12-03 23:47:00,228.315,228.315,228.255,228.255,113900000.0
2007-12-03 23:48:00,228.27,228.275,228.235,228.255,212200000.0
2007-12-03 23:49:00,228.255,228.26,228.235,228.25,59600000.0
2007-12-03 23:50:00,228.255,228.255,228.215,228.225,41600000.0
2007-12-03 23:51:00,228.225,228.33,228.225,228.33,398900000.0
2007-12-03 23:52:00,228.325,228.345,228.295,228.325,345400000.0
2007-12-03 23:53:00,228.325,228.35,228.32,228.35,161700000.0
2007-12-03 23:54:00,228.35,228.36,228.33,228.33,223900000.0
2007-12-03 23:55:00,228.33,228.33,228.29,228.3,134800000.0
2007-12-03 23:56:00,228.3,228.3,228.25,228.25,109200000.0
2007-12-03 23:57:00,228.25,228.26,228.19,228.19,200600000.0
2007-12-03 23:58:00,228.2,228.21,228.17,228.19,155800000.0
2007-12-03 23:59:00,228.2,228.2,228.17,228.18,131200000.0
2007-12-04 00:00:00,228.18,228.2,228.1,228.1,149700000.0
2007-12-04 00:01:00,228.13,228.15,228.11,228.13,139900000.0
2007-12-04 00:02:00,228.13,228.17,228.1,228.16,162800000.0
2007-12-04 00:03:00,228.16,228.16,228.1,228.11,87700000.0
2007-12-04 00:04:00,228.11,228.14,228.07,228.08,156900000.0
2007-12-04 00:05:00,228.08,228.16,228.08,228.16,112400000.0
2007-12-04 00:06:00,228.18,228.2,228.12,228.12,60400000.0
2007-12-04 00:07:00,228.12,228.13,228.11,228.13,189000000.0
2007-12-04 00:08:00,228.13,228.14,228.11,228.13,67400000.0
2007-12-04 00:09:00,228.13,228.16,228.12,228.16,95600000.0
2007-12-04 00:10:00,228.16,228.17,228.14,228.14,166200000.0
2007-12-04 00:11:00,228.14,228.17,228.11,228.16,132800000.0
2007-12-04 00:12:00,228.16,228.17,228.14,228.16,89800000.0
2007-12-04 00:13:00,228.16,228.2,228.14,228.18,136600000.0
2007-12-04 00:14:00,228.18,228.18,228.16,228.16,43800000.0
2007-12-04 00:15:00,228.16,228.17,228.16,228.16,66200000.0
2007-12-04 00:16:00,228.16,228.18,228.12,228.12,127800000.0
2007-12-04 00:17:00,228.12,228.12,228.06,228.09,320400000.0
2007-12-04 00:18:00,228.09,228.11,228.06,228.07,124400000.0
2007-12-04 00:19:00,228.07,228.08,228.05,228.07,75200000.0
2007-12-04 00:20:00,228.07,228.09,228.06,228.07,72000000.0
2007-12-04 00:21:00,228.07,228.07,228.05,228.06,86200000.0
2007-12-04 00:22:00,228.06,228.11,228.02,228.06,142200000.0
2007-12-04 00:23:00,228.06,228.12,228.06,228.12,114400000.0
2007-12-04 00:24:00,228.12,228.12,228.09,228.12,122400000.0
2007-12-04 00:25:00,228.11,228.11,228.01,228.02,233800000.0
2007-12-04 00:26:00,228.02,228.02,228.0,228.0,119900000.0
2007-12-04 00:27:00,228.0,228.0,227.98,227.995,80700000.0
2007-12-04 00:28:00,228.0,228.01,228.0,228.005,54100000.0
2007-12-04 00:29:00,228.0,228.015,228.0,228.015,69000000.0
2007-12-04 00:30:00,228.015,228.015,227.995,228.005,47200000.0
2007-12-04 00:31:00,227.985,228.015,227.985,228.015,61000000.0
2007-12-04 00:32:00,228.015,228.025,228.0,228.025,73900000.0
2007-12-04 00:33:00,228.025,228.065,228.02,228.065,48800000.0
2007-12-04 00:34:00,228.065,228.065,228.025,228.065,80000000.0
2007-12-04 00:35:00,228.065,228.075,228.04,228.055,134400000.0
2007-12-04 00:36:00,228.085,228.085,228.05,228.055,69700000.0
2007-12-04 00:37:00,228.06,228.06,228.025,228.035,133100000.0
2007-12-04 00:38:00,228.04,228.04,228.025,228.025,61400000.0
2007-12-04 00:39:00,228.025,228.025,227.975,227.985,148400000.0
2007-12-04 00:40:00,227.985,227.99,227.985,227.99,46400000.0
2007-12-04 00:41:00,227.99,227.99,227.985,227.985,68800000.0
2007-12-04 00:42:00,227.985,227.99,227.915,227.945,111200000.0
2007-12-04 00:43:00,227.945,227.945,227.925,227.945,78400000.0
2007-12-04 00:44:00,227.95,227.95,227.95,227.95,6400000.0
2007-12-04 00:45:00,227.915,227.96,227.915,227.945,145700000.0
2007-12-04 00:46:00,227.955,227.96,227.945,227.95,41400000.0
2007-12-04 00:47:00,227.95,227.985,227.95,227.975,117600000.0
2007-12-04 00:48:00,227.975,227.99,227.97,227.99,36300000.0
2007-12-04 00:49:00,227.97,227.99,227.96,227.99,17000000.0
2007-12-04 00:50:00,227.98,227.985,227.935,227.985,28700000.0
2007-12-04 00:51:00,227.985,228.035,227.965,227.995,128700000.0
2007-12-04 00:52:00,227.985,228.005,227.975,228.0,81300000.0
2007-12-04 00:53:00,228.0,228.015,227.985,228.015,236200000.0
2007-12-04 00:54:00,228.015,228.075,228.015,228.055,139600000.0
2007-12-04 00:55:00,228.045,228.045,228.025,228.035,145699999.0
2007-12-04 00:56:00,228.035,228.045,227.965,227.965,335900000.0
2007-12-04 00:57:00,227.965,227.995,227.945,227.945,158800000.0
2007-12-04 00:58:00,227.945,227.955,227.885,227.935,321600000.0
2007-12-04 00:59:00,227.935,227.935,227.885,227.915,183000000.0
2007-12-04 01:00:00,227.915,227.985,227.905,227.975,293800000.0
2007-12-04 01:01:00,227.975,228.015,227.965,227.985,466700000.0
2007-12-04 01:02:00,227.985,228.02,227.965,228.02,73700000.0
2007-12-04 01:03:00,228.005,228.015,227.945,227.965,280100000.0
2007-12-04 01:04:00,227.965,228.045,227.955,228.025,335800000.0
2007-12-04 01:05:00,228.015,228.055,228.015,228.035,310600000.0
2007-12-04 01:06:00,228.035,228.04,228.02,228.04,6800000.0
2007-12-04 01:07:00,228.04,228.045,228.015,228.025,90400000.0
2007-12-04 01:08:00,228.025,228.04,228.025,228.04,60800000.0
2007-12-04 01:09:00,228.04,228.04,227.945,227.965,490900000.0
2007-12-04 01:10:00,227.965,227.995,227.955,227.955,339900000.0
2007-12-04 01:11:00,227.955,227.995,227.915,227.995,783000000.0
2007-12-04 01:12:00,227.985,228.015,227.975,227.975,704800004.0
2007-12-04 01:13:00,227.975,227.985,227.965,227.965,251500000.0
2007-12-04 01:14:00,227.985,228.0,227.975,228.0,102100001.0
2007-12-04 01:15:00,228.0,228.005,227.985,227.985,187200000.0
2007-12-04 01:16:00,227.985,227.985,227.885,227.925,502500000.0
2007-12-04 01:17:00,227.925,227.965,227.895,227.955,364200000.0
2007-12-04 01:18:00,227.95,227.975,227.95,227.965,153300000.0
2007-12-04 01:19:00,227.975,227.985,227.925,227.925,196900000.0
2007-12-04 01:20:00,227.935,227.95,227.925,227.935,59200000.0
2007-12-04 01:21:00,227.925,227.975,227.905,227.955,322900000.0
2007-12-04 01:22:00,227.955,227.975,227.935,227.975,348400000.0
2007-12-04 01:23:00,227.985,227.985,227.975,227.975,64100000.0
2007-12-04 01:24:00,227.975,228.005,227.975,227.995,178000000.0
2007-12-04 01:25:00,227.985,228.055,227.985,228.025,408700000.0
2007-12-04 01:26:00,228.025,228.03,228.005,228.005,852700000.0
2007-12-04 01:27:00,228.01,228.025,227.995,228.015,134200000.0
2007-12-04 01:28:00,228.015,228.035,227.995,227.995,220000000.0
2007-12-04 01:29:00,227.995,227.995,227.985,227.985,101600000.0
2007-12-04 01:30:00,227.985,227.995,227.965,227.97,209700000.0
2007-12-04 01:31:00,228.005,228.005,227.925,227.935,200900000.0
2007-12-04 01:32:00,227.925,227.945,227.895,227.905,153600000.0
2007-12-04 01:33:00,227.905,227.905,227.775,227.805,683400000.0
2007-12-04 01:34:00,227.805,227.815,227.7,227.715,477300000.0
2007-12-04 01:35:00,227.735,227.765,227.695,227.715,732000000.0
2007-12-04 01:36:00,227.715,227.725,227.665,227.725,479200000.0
2007-12-04 01:37:00,227.725,227.725,227.675,227.695,254800000.0
2007-12-04 01:38:00,227.695,227.695,227.645,227.645,315000000.0
2007-12-04 01:39:00,227.645,227.695,227.635,227.665,300400000.0
2007-12-04 01:40:00,227.665,227.665,227.645,227.655,75200000.0
2007-12-04 01:41:00,227.655,227.715,227.655,227.715,248700000.0
2007-12-04 01:42:00,227.715,227.72,227.685,227.7,38900000.0
2007-12-04 01:43:00,227.7,227.805,227.685,227.775,564100000.0
2007-12-04 01:44:00,227.795,227.845,227.745,227.775,477500000.0
2007-12-04 01:45:00,227.805,227.845,227.775,227.825,576200000.0
2007-12-04 01:46:00,227.825,227.835,227.795,227.815,458800000.0
2007-12-04 01:47:00,227.815,227.855,227.795,227.835,556100000.0
2007-12-04 01:48:00,227.835,227.85,227.805,227.825,156500000.0
2007-12-04 01:49:00,227.825,227.825,227.785,227.795,236500000.0
2007-12-04 01:50:00,227.765,227.805,227.725,227.735,305900000.0
2007-12-04 01:51:00,227.735,227.825,227.735,227.825,325600000.0
2007-12-04 01:52:00,227.825,227.875,227.795,227.835,444500000.0
2007-12-04 01:53:00,227.835,227.875,227.835,227.865,247600000.0
2007-12-04 01:54:00,227.87,227.895,227.845,227.855,319300000.0
2007-12-04 01:55:00,227.855,227.865,227.835,227.865,79500000.0
2007-12-04 01:56:00,227.865,227.925,227.865,227.875,278500000.0
2007-12-04 01:57:00,227.885,227.89,227.835,227.845,104700000.0
2007-12-04 01:58:00,227.835,227.945,227.835,227.945,437200000.0
2007-12-04 01:59:00,227.945,227.955,227.915,227.925,298100000.0
2007-12-04 02:00:00,227.925,228.045,227.925,227.985,502299999.0
2007-12-04 02:01:00,227.985,228.035,227.955,228.025,221100000.0
2007-12-04 02:02:00,228.035,228.065,227.985,227.985,372500000.0
2007-12-04 02:03:00,227.985,228.075,227.985,228.065,209600000.0
2007-12-04 02:04:00,228.065,228.105,228.015,228.035,274800000.0
2007-12-04 02:05:00,228.035,228.035,227.945,227.965,216200000.0
2007-12-04 02:06:00,227.955,228.065,227.945,228.055,483400000.0
2007-12-04 02:07:00,228.055,228.055,228.005,228.025,376000000.0
2007-12-04 02:08:00,228.015,228.035,227.995,228.015,507800000.0
2007-12-04 02:09:00,228.015,228.045,227.995,228.045,385000000.0
2007-12-04 02:10:00,228.025,228.055,228.025,228.055,442900000.0
2007-12-04 02:11:00,228.045,228.065,228.005,228.035,372400000.0
2007-12-04 02:12:00,228.035,228.06,228.035,228.06,135200000.0
2007-12-04 02:13:00,228.035,228.055,228.015,228.025,91800000.0
2007-12-04 02:14:00,228.015,228.045,228.015,228.045,176000000.0
2007-12-04 02:15:00,228.045,228.055,227.985,228.005,235500000.0
2007-12-04 02:16:00,228.005,228.025,227.995,228.025,183200000.0
2007-12-04 02:17:00,228.025,228.035,228.025,228.025,180800000.0
2007-12-04 02:18:00,228.025,228.045,228.005,228.015,398999999.0
2007-12-04 02:19:00,228.015,228.035,228.005,228.035,346800000.0
2007-12-04 02:20:00,228.035,228.05,228.015,228.025,133300000.0
2007-12-04 02:21:00,228.025,228.05,228.025,228.035,271400000.0
2007-12-04 02:22:00,228.035,228.035,227.955,227.955,229000000.0
2007-12-04 02:23:00,227.955,227.955,227.775,227.775,344200000.0
2007-12-04 02:24:00,227.775,227.795,227.705,227.735,668900000.0
2007-12-04 02:25:00,227.735,227.755,227.735,227.745,777200000.0
2007-12-04 02:26:00,227.745,227.755,227.695,227.735,468900000.0
2007-12-04 02:27:00,227.725,227.855,227.725,227.805,961300000.0
2007-12-04 02:28:00,227.815,227.825,227.705,227.715,863900001.0
2007-12-04 02:29:00,227.715,227.745,227.675,227.705,680100000.0
2007-12-04 02:30:00,227.705,227.705,227.655,227.705,491900000.0
2007-12-04 02:31:00,227.705,227.765,227.665,227.685,586700000.0
2007-12-04 02:32:00,227.675,227.705,227.665,227.685,860100000.0
2007-12-04 02:33:00,227.685,227.695,227.585,227.585,598800000.0
2007-12-04 02:34:00,227.585,227.605,227.565,227.605,660400000.0
2007-12-04 02:35:00,227.605,227.625,227.585,227.585,586500000.0
2007-12-04 02:36:00,227.585,227.615,227.565,227.615,574000000.0
2007-12-04 02:37:00,227.615,227.625,227.535,227.575,426000000.0
2007-12-04 02:38:00,227.575,227.605,227.575,227.595,252200000.0
2007-12-04 02:39:00,227.595,227.625,227.575,227.625,425400000.0
2007-12-04 02:40:00,227.625,227.675,227.61,227.675,383700000.0
2007-12-04 02:41:00,227.675,227.695,227.645,227.675,614800000.0
2007-12-04 02:42:00,227.675,227.675,227.505,227.505,465500000.0
2007-12-04 02:43:00,227.505,227.585,227.495,227.585,583699999.0
2007-12-04 02:44:00,227.575,227.625,227.55,227.595,684500001.0
2007-12-04 02:45:00,227.605,227.645,227.6,227.605,657800000.0
2007-12-04 02:46:00,227.605,227.605,227.595,227.595,233600000.0
2007-12-04 02:47:00,227.595,227.635,227.595,227.625,296600000.0
2007-12-04 02:48:00,227.625,227.695,227.61,227.655,659000000.0
2007-12-04 02:49:00,227.655,227.655,227.635,227.645,59200000.0
2007-12-04 02:50:00,227.645,227.735,227.645,227.705,344000000.0
2007-12-04 02:51:00,227.705,227.825,227.705,227.785,623100000.0
2007-12-04 02:52:00,227.785,227.815,227.765,227.805,348500000.0
2007-12-04 02:53:00,227.805,227.815,227.745,227.745,451000000.0
2007-12-04 02:54:00,227.745,227.775,227.695,227.705,669200000.0
2007-12-04 02:55:00,227.705,227.745,227.68,227.705,600500000.0
2007-12-04 02:56:00,227.705,227.805,227.665,227.765,759500001.0
2007-12-04 02:57:00,227.765,227.875,227.765,227.805,558500000.0
2007-12-04 02:58:00,227.805,227.825,227.745,227.805,685999999.0
2007-12-04 02:59:00,227.805,227.805,227.755,227.765,303200000.0
2007-12-04 03:00:00,227.765,227.785,227.755,227.755,485800000.0
2007-12-04 03:01:00,227.755,227.765,227.625,227.635,746584687.0
2007-12-04 03:02:00,227.645,227.685,227.635,227.645,707300000.0
2007-12-04 03:03:00,227.645,227.645,227.585,227.595,221200000.0
2007-12-04 03:04:00,227.595,227.625,227.575,227.615,482699998.0
2007-12-04 03:05:00,227.595,227.615,227.565,227.595,465799997.0
2007-12-04 03:06:00,227.595,227.595,227.595,227.595,148800000.0
2007-12-04 03:07:00,227.595,227.615,227.535,227.605,592400000.0
2007-12-04 03:08:00,227.605,227.635,227.605,227.635,517100000.0
2007-12-04 03:09:00,227.635,227.655,227.595,227.635,512000000.0
2007-12-04 03:10:00,227.635,227.645,227.59,227.605,538700000.0
2007-12-04 03:11:00,227.605,227.615,227.595,227.595,483200000.0
2007-12-04 03:12:00,227.595,227.595,227.555,227.595,328900000.0
2007-12-04 03:13:00,227.595,227.655,227.585,227.625,760400000.0
2007-12-04 03:14:00,227.625,227.665,227.595,227.595,427800000.0
2007-12-04 03:15:00,227.605,227.635,227.535,227.585,553500000.0
2007-12-04 03:16:00,227.585,227.615,227.585,227.585,531900000.0
2007-12-04 03:17:00,227.585,227.625,227.575,227.605,353200000.0
2007-12-04 03:18:00,227.605,227.635,227.565,227.585,329300000.0
2007-12-04 03:19:00,227.585,227.645,227.535,227.615,747800000.0
2007-12-04 03:20:00,227.615,227.615,227.505,227.52,516800000.0
2007-12-04 03:21:00,227.525,227.565,227.52,227.565,311600000.0
2007-12-04 03:22:00,227.565,227.585,227.495,227.505,645400000.0
2007-12-04 03:23:00,227.505,227.545,227.505,227.545,384800000.0
2007-12-04 03:24:00,227.545,227.575,227.535,227.545,360900000.0
2007-12-04 03:25:00,227.555,227.605,227.555,227.585,387900000.0
2007-12-04 03:26:00,227.585,227.605,227.57,227.585,617500000.0
2007-12-04 03:27:00,227.585,227.585,227.565,227.575,147000000.0
2007-12-04 03:28:00,227.575,227.605,227.565,227.575,480500000.0
2007-12-04 03:29:00,227.575,227.625,227.565,227.595,735400000.0
2007-12-04 03:30:00,227.595,227.595,227.525,227.555,441900000.0
2007-12-04 03:31:00,227.56,227.625,227.555,227.605,618000000.0
2007-12-04 03:32:00,227.605,227.645,227.595,227.605,402100000.0
2007-12-04 03:33:00,227.61,227.645,227.575,227.575,376000000.0
2007-12-04 03:34:00,227.575,227.585,227.555,227.555,383800000.0
2007-12-04 03:35:00,227.555,227.615,227.555,227.595,179000000.0
2007-12-04 03:36:00,227.595,227.645,227.565,227.635,531600000.0
2007-12-04 03:37:00,227.635,227.675,227.615,227.675,344200000.0
2007-12-04 03:38:00,227.675,227.695,227.675,227.685,170400000.0
2007-12-04 03:39:00,227.685,227.725,227.675,227.675,362400000.0
2007-12-04 03:40:00,227.675,227.675,227.635,227.675,346400000.0
2007-12-04 03:41:00,227.675,227.675,227.665,227.67,303200000.0
2007-12-04 03:42:00,227.675,227.685,227.645,227.665,632900005.0
2007-12-04 03:43:00,227.665,227.685,227.645,227.685,270400000.0
2007-12-04 03:44:00,227.685,227.705,227.665,227.705,454500000.0
2007-12-04 03:45:00,227.715,227.715,227.695,227.715,331300000.0
2007-12-04 03:46:00,227.715,227.735,227.685,227.705,233600000.0
2007-12-04 03:47:00,227.705,227.705,227.675,227.705,272900000.0
2007-12-04 03:48:00,227.705,227.705,227.685,227.69,73600000.0
2007-12-04 03:49:00,227.69,227.715,227.69,227.705,201199999.0
2007-12-04 03:50:00,227.695,227.745,227.695,227.745,340399999.0
2007-12-04 03:51:00,227.745,227.75,227.745,227.75,160000000.0
2007-12-04 03:52:00,227.75,227.75,227.735,227.745,218400000.0
2007-12-04 03:53:00,227.745,227.775,227.715,227.775,574399999.0
2007-12-04 03:54:00,227.775,227.775,227.735,227.755,326400000.0
2007-12-04 03:55:00,227.755,227.755,227.735,227.755,257800000.0
2007-12-04 03:56:00,227.755,227.755,227.735,227.735,129600000.0
2007-12-04 03:57:00,227.735,227.735,227.655,227.675,351900000.0
2007-12-04 03:58:00,227.675,227.685,227.655,227.685,257100001.0
2007-12-04 03:59:00,227.685,227.685,227.645,227.665,436000001.0
2007-12-04 04:00:00,227.665,227.665,227.625,227.665,362600000.0
2007-12-04 04:01:00,227.665,227.665,227.615,227.645,339900003.0
2007-12-04 04:02:00,227.645,227.655,227.615,227.615,115200000.0
2007-12-04 04:03:00,227.615,227.615,227.575,227.595,242400000.0
2007-12-04 04:04:00,227.595,227.605,227.585,227.585,72800000.0
2007-12-04 04:05:00,227.585,227.6,227.575,227.585,116000000.0
2007-12-04 04:06:00,227.585,227.605,227.585,227.605,96000000.0
2007-12-04 04:07:00,227.605,227.635,227.585,227.625,368600000.0
2007-12-04 04:08:00,227.625,227.635,227.595,227.595,110200000.0
2007-12-04 04:09:00,227.595,227.625,227.595,227.595,165200000.0
2007-12-04 04:10:00,227.615,227.62,227.605,227.615,60800000.0
2007-12-04 04:11:00,227.615,227.635,227.605,227.625,224800000.0
2007-12-04 04:12:00,227.625,227.715,227.615,227.705,361600000.0
2007-12-04 04:13:00,227.715,227.745,227.675,227.745,440000000.0
2007-12-04 04:14:00,227.745,227.755,227.705,227.715,393200000.0
2007-12-04 04:15:00,227.715,227.775,227.715,227.775,268800000.0
2007-12-04 04:16:00,227.775,227.805,227.735,227.735,548700003.0
2007-12-04 04:17:00,227.735,227.775,227.725,227.725,286600002.0
2007-12-04 04:18:00,227.725,227.745,227.725,227.725,44000000.0
2007-12-04 04:19:00,227.715,227.745,227.705,227.745,106100000.0
2007-12-04 04:20:00,227.745,227.745,227.695,227.695,224000000.0
2007-12-04 04:21:00,227.695,227.7,227.665,227.675,84000000.0
2007-12-04 04:22:00,227.665,227.735,227.665,227.735,140400000.0
2007-12-04 04:23:00,227.735,227.735,227.675,227.705,269600000.0
2007-12-04 04:24:00,227.705,227.745,227.705,227.735,231200000.0
2007-12-04 04:25:00,227.735,227.745,227.715,227.735,312300000.0
2007-12-04 04:26:00,227.735,227.805,227.735,227.775,313400000.0
2007-12-04 04:27:00,227.785,227.795,227.765,227.785,273200000.0
2007-12-04 04:28:00,227.785,227.795,227.775,227.795,89600000.0
2007-12-04 04:29:00,227.8,227.8,227.765,227.775,74000000.0
2007-12-04 04:30:00,227.765,227.78,227.725,227.735,249600000.0
2007-12-04 04:31:00,227.735,227.765,227.725,227.725,101600000.0
2007-12-04 04:32:00,227.725,227.745,227.725,227.725,62900000.0
2007-12-04 04:33:00,227.725,227.765,227.725,227.725,214300000.0
2007-12-04 04:34:00,227.725,227.735,227.715,227.725,216300000.0
2007-12-04 04:35:00,227.73,227.735,227.725,227.735,128000000.0
2007-12-04 04:36:00,227.735,227.74,227.725,227.74,36700000.0
2007-12-04 04:37:00,227.74,227.74,227.715,227.725,135299998.0
2007-12-04 04:38:00,227.73,227.74,227.705,227.725,121900000.0
2007-12-04 04:39:00,227.715,227.73,227.705,227.725,84600000.0
2007-12-04 04:40:00,227.725,227.74,227.715,227.73,91600000.0
2007-12-04 04:41:00,227.725,227.745,227.725,227.74,74300000.0
2007-12-04 04:42:00,227.72,227.74,227.715,227.73,82300000.0
2007-12-04 04:43:00,227.73,227.735,227.715,227.715,59200000.0
2007-12-04 04:44:00,227.715,227.725,227.715,227.715,54400000.0
2007-12-04 04:45:00,227.715,227.735,227.715,227.725,92800000.0
2007-12-04 04:46:00,227.73,227.74,227.715,227.725,173000000.0
2007-12-04 04:47:00,227.73,227.74,227.695,227.715,592300000.0
2007-12-04 04:48:00,227.715,227.73,227.715,227.73,118400000.0
2007-12-04 04:49:00,227.73,227.755,227.715,227.755,212300001.0
2007-12-04 04:50:00,227.745,227.765,227.725,227.735,167800000.0
2007-12-04 04:51:00,227.735,227.755,227.715,227.725,217000000.0
2007-12-04 04:52:00,227.725,227.735,227.685,227.735,341700000.0
2007-12-04 04:53:00,227.725,227.775,227.725,227.775,157600000.0
2007-12-04 04:54:00,227.775,227.775,227.735,227.745,134200000.0
2007-12-04 04:55:00,227.745,227.755,227.725,227.725,61600000.0
2007-12-04 04:56:00,227.735,227.735,227.695,227.695,133800000.0
2007-12-04 04:57:00,227.695,227.755,227.695,227.735,240900000.0
2007-12-04 04:58:00,227.735,227.745,227.725,227.725,321400000.0
2007-12-04 04:59:00,227.725,227.725,227.705,227.725,179200000.0
2007-12-04 05:00:00,227.725,227.75,227.725,227.75,56000000.0
2007-12-04 05:01:00,227.75,227.75,227.695,227.705,275500000.0
2007-12-04 05:02:00,227.715,227.745,227.685,227.725,190700000.0
2007-12-04 05:03:00,227.725,227.765,227.715,227.765,67200000.0
2007-12-04 05:04:00,227.755,227.775,227.745,227.745,184400000.0
2007-12-04 05:05:00,227.745,227.765,227.725,227.725,150299997.0
2007-12-04 05:06:00,227.725,227.74,227.725,227.73,110400000.0
2007-12-04 05:07:00,227.73,227.74,227.705,227.725,32000000.0
2007-12-04 05:08:00,227.725,227.75,227.705,227.75,85800000.0
2007-12-04 05:09:00,227.75,227.75,227.725,227.725,52000000.0
2007-12-04 05:10:00,227.725,227.765,227.705,227.765,133600000.0
2007-12-04 05:11:00,227.775,227.775,227.755,227.755,216000000.0
2007-12-04 05:12:00,227.765,227.775,227.755,227.775,129000000.0
2007-12-04 05:13:00,227.775,227.805,227.775,227.805,201400000.0
2007-12-04 05:14:00,227.805,227.845,227.805,227.835,190000000.0
2007-12-04 05:15:00,227.835,227.84,227.825,227.84,58300000.0
2007-12-04 05:16:00,227.84,227.895,227.83,227.895,170400000.0
2007-12-04 05:17:00,227.895,227.905,227.875,227.88,149500000.0
2007-12-04 05:18:00,227.895,227.895,227.855,227.875,155500000.0
2007-12-04 05:19:00,227.875,227.895,227.855,227.855,390400000.0
2007-12-04 05:20:00,227.865,227.895,227.855,227.885,174800000.0
2007-12-04 05:21:00,227.885,227.89,227.865,227.865,131200000.0
2007-12-04 05:22:00,227.885,227.935,227.885,227.935,164500000.0
2007-12-04 05:23:00,227.925,227.985,227.925,227.955,524100000.0
2007-12-04 05:24:00,227.955,227.965,227.945,227.945,118600000.0
2007-12-04 05:25:00,227.945,227.96,227.945,227.96,122000000.0
2007-12-04 05:26:00,227.96,227.96,227.93,227.955,97200000.0
2007-12-04 05:27:00,227.955,227.975,227.925,227.955,282400000.0
2007-12-04 05:28:00,227.955,227.955,227.915,227.935,230300000.0
2007-12-04 05:29:00,227.935,227.955,227.935,227.955,238899995.0
2007-12-04 05:30:00,227.955,227.975,227.935,227.955,212500002.0
2007-12-04 05:31:00,227.955,228.005,227.955,227.985,225000000.0
2007-12-04 05:32:00,227.985,227.985,227.935,227.945,206000000.0
2007-12-04 05:33:00,227.945,227.945,227.915,227.925,307500000.0
2007-12-04 05:34:00,227.925,227.925,227.775,227.785,339600000.0
2007-12-04 05:35:00,227.785,227.815,227.78,227.795,216000000.0
2007-12-04 05:36:00,227.795,227.795,227.775,227.795,211500000.0
2007-12-04 05:37:00,227.795,227.805,227.765,227.795,197800000.0
2007-12-04 05:38:00,227.795,227.815,227.795,227.805,110200000.0
2007-12-04 05:39:00,227.815,227.82,227.805,227.82,26200000.0
2007-12-04 05:40:00,227.82,227.835,227.805,227.825,263800003.0
2007-12-04 05:41:00,227.825,227.825,227.815,227.825,45600000.0
2007-12-04 05:42:00,227.82,227.83,227.82,227.825,33600000.0
2007-12-04 05:43:00,227.825,227.955,227.825,227.955,397500000.0
2007-12-04 05:44:00,227.955,227.975,227.925,227.935,236100000.0
2007-12-04 05:45:00,227.935,227.965,227.93,227.955,272800000.0
2007-12-04 05:46:00,227.955,227.965,227.93,227.945,322300000.0
2007-12-04 05:47:00,227.945,227.945,227.905,227.905,205800000.0
2007-12-04 05:48:00,227.905,227.915,227.895,227.905,90700000.0
2007-12-04 05:49:00,227.905,227.915,227.895,227.915,77800000.0
2007-12-04 05:50:00,227.915,227.915,227.905,227.915,74900000.0
2007-12-04 05:51:00,227.915,227.935,227.895,227.895,125600000.0
2007-12-04 05:52:00,227.895,227.895,227.855,227.855,74100000.0
2007-12-04 05:53:00,227.83,227.855,227.805,227.825,189800000.0
2007-12-04 05:54:00,227.825,227.855,227.815,227.855,228800000.0
2007-12-04 05:55:00,227.835,227.865,227.835,227.865,110100000.0
2007-12-04 05:56:00,227.865,227.865,227.855,227.865,77200000.0
2007-12-04 05:57:00,227.865,227.865,227.845,227.855,134300000.0
2007-12-04 05:58:00,227.855,227.865,227.835,227.835,76600000.0
2007-12-04 05:59:00,227.85,227.895,227.85,227.895,95200000.0
2007-12-04 06:00:00,227.895,227.895,227.865,227.875,290800000.0
2007-12-04 06:01:00,227.875,227.875,227.85,227.85,90600000.0
2007-12-04 06:02:00,227.84,227.855,227.795,227.815,340400000.0
2007-12-04 06:03:00,227.795,227.805,227.765,227.775,319600000.0
2007-12-04 06:04:00,227.765,227.775,227.755,227.765,166800000.0
2007-12-04 06:05:00,227.765,227.765,227.725,227.745,252700000.0
2007-12-04 06:06:00,227.745,227.785,227.735,227.755,267700000.0
2007-12-04 06:07:00,227.755,227.775,227.755,227.755,64200000.0
2007-12-04 06:08:00,227.755,227.755,227.715,227.745,180600000.0
2007-12-04 06:09:00,227.735,227.755,227.735,227.755,70600000.0
2007-12-04 06:10:00,227.755,227.755,227.705,227.745,216700000.0
2007-12-04 06:11:00,227.745,227.755,227.725,227.725,229600000.0
2007-12-04 06:12:00,227.725,227.755,227.705,227.705,146500000.0
2007-12-04 06:13:00,227.705,227.745,227.705,227.745,102200000.0
2007-12-04 06:14:00,227.745,227.765,227.725,227.735,234400000.0
2007-12-04 06:15:00,227.735,227.755,227.71,227.71,210500000.0
2007-12-04 06:16:00,227.725,227.735,227.72,227.725,70000000.0
2007-12-04 06:17:00,227.725,227.725,227.685,227.71,267600000.0
2007-12-04 06:18:00,227.71,227.725,227.695,227.705,195500000.0
2007-12-04 06:19:00,227.705,227.715,227.675,227.695,312800000.0
2007-12-04 06:20:00,227.705,227.705,227.675,227.685,168900000.0
2007-12-04 06:21:00,227.685,227.715,227.675,227.715,310400000.0
2007-12-04 06:22:00,227.715,227.745,227.715,227.745,133200000.0
2007-12-04 06:23:00,227.745,227.745,227.725,227.735,171000000.0
2007-12-04 06:24:00,227.735,227.765,227.705,227.705,386700000.0
2007-12-04 06:25:00,227.715,227.735,227.695,227.705,340400000.0
2007-12-04 06:26:00,227.705,227.705,227.645,227.685,375699999.0
2007-12-04 06:27:00,227.685,227.745,227.685,227.735,465599999.0
2007-12-04 06:28:00,227.735,227.755,227.735,227.755,156800000.0
2007-12-04 06:29:00,227.755,227.755,227.735,227.745,209600000.0
2007-12-04 06:30:00,227.755,227.755,227.715,227.745,512699999.0
2007-12-04 06:31:00,227.745,227.755,227.725,227.755,221300001.0
2007-12-04 06:32:00,227.755,227.775,227.745,227.765,206400000.0
2007-12-04 06:33:00,227.765,227.795,227.765,227.785,149600000.0
2007-12-04 06:34:00,227.785,227.785,227.725,227.745,334100000.0
2007-12-04 06:35:00,227.745,227.805,227.735,227.775,844700000.0
2007-12-04 06:36:00,227.785,227.805,227.755,227.755,532500000.0
2007-12-04 06:37:00,227.76,227.805,227.76,227.785,331500000.0
2007-12-04 06:38:00,227.775,227.805,227.755,227.805,342600000.0
2007-12-04 06:39:00,227.805,227.805,227.745,227.755,245600000.0
2007-12-04 06:40:00,227.745,227.755,227.715,227.715,241200000.0
2007-12-04 06:41:00,227.715,227.745,227.695,227.715,448400000.0
2007-12-04 06:42:00,227.715,227.755,227.695,227.735,398800000.0
2007-12-04 06:43:00,227.735,227.755,227.725,227.735,293200000.0
2007-12-04 06:44:00,227.725,227.755,227.725,227.755,169000000.0
2007-12-04 06:45:00,227.755,227.775,227.755,227.775,168800000.0
2007-12-04 06:46:00,227.775,227.775,227.725,227.765,239800000.0
2007-12-04 06:47:00,227.765,227.775,227.735,227.735,153400000.0
2007-12-04 06:48:00,227.735,227.765,227.735,227.755,118400000.0
2007-12-04 06:49:00,227.755,227.765,227.745,227.745,53400000.0
2007-12-04 06:50:00,227.745,227.775,227.695,227.695,289300000.0
2007-12-04 06:51:00,227.705,227.715,227.675,227.675,495400000.0
2007-12-04 06:52:00,227.675,227.695,227.635,227.665,485600000.0
2007-12-04 06:53:00,227.665,227.685,227.645,227.655,319200000.0
2007-12-04 06:54:00,227.665,227.685,227.625,227.655,677000000.0
2007-12-04 06:55:00,227.655,227.655,227.6,227.605,307100000.0
2007-12-04 06:56:00,227.605,227.605,227.555,227.605,330200000.0
2007-12-04 06:57:00,227.605,227.635,227.585,227.625,346700000.0
2007-12-04 06:58:00,227.625,227.625,227.545,227.545,462900000.0
2007-12-04 06:59:00,227.545,227.545,227.485,227.515,750900000.0
2007-12-04 07:00:00,227.515,227.575,227.465,227.555,481100000.0
2007-12-04 07:01:00,227.555,227.585,227.505,227.555,601800000.0
2007-12-04 07:02:00,227.555,227.555,227.525,227.535,346200000.0
2007-12-04 07:03:00,227.535,227.535,227.465,227.485,352800000.0
2007-12-04 07:04:00,227.485,227.535,227.445,227.465,620900000.0
2007-12-04 07:05:00,227.465,227.465,227.395,227.445,352300000.0
2007-12-04 07:06:00,227.425,227.425,227.345,227.355,1014400000.0
2007-12-04 07:07:00,227.355,227.375,227.325,227.345,800500000.0
2007-12-04 07:08:00,227.345,227.365,227.31,227.355,627400000.0
2007-12-04 07:09:00,227.355,227.385,227.345,227.385,382600000.0
2007-12-04 07:10:00,227.385,227.405,227.355,227.355,389400000.0
2007-12-04 07:11:00,227.355,227.415,227.345,227.355,1030299999.0
2007-12-04 07:12:00,227.355,227.375,227.335,227.355,509600000.0
2007-12-04 07:13:00,227.375,227.395,227.355,227.355,282400000.0
2007-12-04 07:14:00,227.355,227.355,227.325,227.345,279800000.0
2007-12-04 07:15:00,227.355,227.355,227.235,227.295,535800000.0
2007-12-04 07:16:00,227.295,227.315,227.265,227.265,524200000.0
2007-12-04 07:17:00,227.275,227.295,227.245,227.295,653500000.0
2007-12-04 07:18:00,227.315,227.315,227.235,227.265,759600000.0
2007-12-04 07:19:00,227.265,227.295,227.245,227.275,720800000.0
2007-12-04 07:20:00,227.285,227.315,227.265,227.275,655199999.0
2007-12-04 07:21:00,227.285,227.305,227.245,227.305,672600000.0
2007-12-04 07:22:00,227.305,227.405,227.285,227.405,324200000.0
2007-12-04 07:23:00,227.375,227.455,227.365,227.405,532900000.0
2007-12-04 07:24:00,227.405,227.425,227.405,227.425,213500000.0
2007-12-04 07:25:00,227.425,227.425,227.315,227.335,558800000.0
2007-12-04 07:26:00,227.335,227.335,227.275,227.295,375700000.0
2007-12-04 07:27:00,227.305,227.335,227.255,227.335,650700000.0
2007-12-04 07:28:00,227.335,227.335,227.275,227.275,286600000.0
2007-12-04 07:29:00,227.275,227.295,227.245,227.295,371800000.0
2007-12-04 07:30:00,227.295,227.315,227.285,227.305,175400000.0
2007-12-04 07:31:00,227.305,227.325,227.275,227.325,307700000.0
2007-12-04 07:32:00,227.325,227.345,227.305,227.325,196000000.0
2007-12-04 07:33:00,227.335,227.335,227.315,227.315,232800000.0
2007-12-04 07:34:00,227.315,227.335,227.315,227.335,226400000.0
2007-12-04 07:35:00,227.325,227.335,227.315,227.325,263000000.0
2007-12-04 07:36:00,227.325,227.335,227.305,227.315,215600000.0
2007-12-04 07:37:00,227.315,227.325,227.305,227.31,168500000.0
2007-12-04 07:38:00,227.325,227.395,227.32,227.375,388300000.0
2007-12-04 07:39:00,227.375,227.425,227.335,227.405,259199999.0
2007-12-04 07:40:00,227.405,227.445,227.395,227.425,247200000.0
2007-12-04 07:41:00,227.415,227.425,227.355,227.355,343300000.0
2007-12-04 07:42:00,227.355,227.375,227.355,227.37,214700000.0
2007-12-04 07:43:00,227.37,227.385,227.345,227.345,232000000.0
2007-12-04 07:44:00,227.345,227.385,227.345,227.375,213000000.0
2007-12-04 07:45:00,227.355,227.405,227.345,227.405,229400000.0
2007-12-04 07:46:00,227.395,227.405,227.355,227.355,285800000.0
2007-12-04 07:47:00,227.375,227.385,227.355,227.375,166200000.0
2007-12-04 07:48:00,227.375,227.425,227.375,227.405,269800000.0
2007-12-04 07:49:00,227.405,227.405,227.375,227.375,326600000.0
2007-12-04 07:50:00,227.385,227.385,227.335,227.335,279000000.0
2007-12-04 07:51:00,227.335,227.365,227.335,227.355,342500000.0
2007-12-04 07:52:00,227.355,227.375,227.355,227.375,172600000.0
2007-12-04 07:53:00,227.375,227.385,227.36,227.365,172000000.0
2007-12-04 07:54:00,227.385,227.385,227.37,227.385,189800000.0
2007-12-04 07:55:00,227.385,227.405,227.375,227.405,247400000.0
2007-12-04 07:56:00,227.405,227.405,227.385,227.385,146400000.0
2007-12-04 07:57:00,227.385,227.405,227.355,227.355,409600000.0
2007-12-04 07:58:00,227.355,227.445,227.355,227.445,240900000.0
2007-12-04 07:59:00,227.445,227.475,227.415,227.455,436600000.0
2007-12-04 08:00:00,227.465,227.485,227.365,227.445,588600000.0
2007-12-04 08:01:00,227.445,227.455,227.415,227.415,357600000.0
2007-12-04 08:02:00,227.415,227.485,227.395,227.485,346000000.0
2007-12-04 08:03:00,227.485,227.505,227.435,227.485,355400000.0
2007-12-04 08:04:00,227.485,227.575,227.465,227.555,622500000.0
2007-12-04 08:05:00,227.555,227.585,227.535,227.575,292800000.0
2007-12-04 08:06:00,227.575,227.595,227.525,227.525,316200000.0
2007-12-04 08:07:00,227.525,227.545,227.515,227.515,177700000.0
2007-12-04 08:08:00,227.515,227.555,227.515,227.535,240800000.0
2007-12-04 08:09:00,227.535,227.585,227.525,227.585,187000000.0
2007-12-04 08:10:00,227.585,227.605,227.585,227.585,305400000.0
2007-12-04 08:11:00,227.585,227.595,227.515,227.515,247300000.0
2007-12-04 08:12:00,227.515,227.525,227.455,227.475,248500000.0
2007-12-04 08:13:00,227.475,227.485,227.39,227.39,269300000.0
2007-12-04 08:14:00,227.395,227.415,227.285,227.285,409500000.0
2007-12-04 08:15:00,227.285,227.305,227.255,227.275,442500000.0
2007-12-04 08:16:00,227.275,227.325,227.245,227.285,256000000.0
2007-12-04 08:17:00,227.265,227.315,227.255,227.295,414800000.0
2007-12-04 08:18:00,227.295,227.355,227.295,227.355,273000000.0
2007-12-04 08:19:00,227.355,227.405,227.295,227.395,342500000.0
2007-12-04 08:20:00,227.395,227.425,227.365,227.365,489600000.0
2007-12-04 08:21:00,227.365,227.385,227.355,227.355,190200000.0
2007-12-04 08:22:00,227.355,227.385,227.355,227.385,306700000.0
2007-12-04 08:23:00,227.375,227.385,227.355,227.365,181200000.0
2007-12-04 08:24:00,227.365,227.425,227.365,227.425,279700000.0
2007-12-04 08:25:00,227.425,227.425,227.4,227.41,289200000.0
2007-12-04 08:26:00,227.41,227.415,227.355,227.355,378000000.0
2007-12-04 08:27:00,227.365,227.365,227.355,227.355,288000000.0
2007-12-04 08:28:00,227.355,227.375,227.325,227.365,321400000.0
2007-12-04 08:29:00,227.365,227.375,227.335,227.335,344600000.0
2007-12-04 08:30:00,227.335,227.35,227.325,227.325,152900000.0
2007-12-04 08:31:00,227.325,227.345,227.295,227.295,288700000.0
2007-12-04 08:32:00,227.295,227.3,227.275,227.3,169200000.0
2007-12-04 08:33:00,227.3,227.325,227.29,227.305,249200000.0
2007-12-04 08:34:00,227.305,227.325,227.295,227.325,305400000.0
2007-12-04 08:35:00,227.315,227.365,227.31,227.345,304100000.0
2007-12-04 08:36:00,227.345,227.345,227.33,227.34,79800000.0
2007-12-04 08:37:00,227.34,227.345,227.305,227.315,339200000.0
2007-12-04 08:38:00,227.315,227.325,227.305,227.325,227800000.0
2007-12-04 08:39:00,227.325,227.335,227.315,227.325,224400000.0
2007-12-04 08:40:00,227.325,227.33,227.315,227.32,60400000.0
2007-12-04 08:41:00,227.325,227.34,227.315,227.34,253200000.0
2007-12-04 08:42:00,227.345,227.365,227.335,227.365,76200000.0
2007-12-04 08:43:00,227.365,227.37,227.36,227.365,112700000.0
2007-12-04 08:44:00,227.36,227.37,227.36,227.36,183900000.0
2007-12-04 08:45:00,227.36,227.395,227.355,227.385,269700000.0
2007-12-04 08:46:00,227.385,227.41,227.365,227.365,343600000.0
2007-12-04 08:47:00,227.365,227.44,227.355,227.44,352600000.0
2007-12-04 08:48:00,227.435,227.455,227.425,227.45,242000000.0
2007-12-04 08:49:00,227.45,227.45,227.42,227.42,304500000.0
2007-12-04 08:50:00,227.42,227.51,227.42,227.51,336800000.0
2007-12-04 08:51:00,227.51,227.52,227.48,227.515,592000000.0
2007-12-04 08:52:00,227.515,227.535,227.51,227.515,170400000.0
2007-12-04 08:53:00,227.515,227.545,227.51,227.535,264800000.0
2007-12-04 08:54:00,227.535,227.545,227.525,227.525,261600000.0
2007-12-04 08:55:00,227.525,227.535,227.505,227.515,416800000.0
2007-12-04 08:56:00,227.515,227.535,227.495,227.505,334400000.0
2007-12-04 08:57:00,227.505,227.525,227.465,227.465,215500000.0
2007-12-04 08:58:00,227.465,227.485,227.455,227.465,474100000.0
2007-12-04 08:59:00,227.455,227.51,227.455,227.49,211500000.0
2007-12-04 09:00:00,227.505,227.515,227.44,227.45,494500000.0
2007-12-04 09:01:00,227.45,227.465,227.395,227.465,426000000.0
2007-12-04 09:02:00,227.465,227.51,227.465,227.48,281400000.0
2007-12-04 09:03:00,227.48,227.515,227.475,227.495,146900000.0
2007-12-04 09:04:00,227.495,227.495,227.445,227.465,269600000.0
2007-12-04 09:05:00,227.46,227.475,227.415,227.445,556600000.0
2007-12-04 09:06:00,227.45,227.555,227.45,227.555,594800000.0
2007-12-04 09:07:00,227.555,227.585,227.545,227.545,272200000.0
2007-12-04 09:08:00,227.545,227.585,227.525,227.555,479300000.0
2007-12-04 09:09:00,227.555,227.585,227.545,227.575,311600000.0
2007-12-04 09:10:00,227.575,227.6,227.555,227.6,310400000.0
2007-12-04 09:11:00,227.6,227.605,227.545,227.555,196700000.0
2007-12-04 09:12:00,227.55,227.575,227.55,227.55,177600000.0
2007-12-04 09:13:00,227.55,227.575,227.55,227.565,317400000.0
2007-12-04 09:14:00,227.565,227.585,227.55,227.575,190600000.0
2007-12-04 09:15:00,227.575,227.575,227.475,227.475,503800000.0
2007-12-04 09:16:00,227.475,227.515,227.465,227.48,392800000.0
2007-12-04 09:17:00,227.48,227.505,227.425,227.485,417800000.0
2007-12-04 09:18:00,227.485,227.505,227.455,227.47,444000000.0
2007-12-04 09:19:00,227.465,227.49,227.43,227.455,271400000.0
2007-12-04 09:20:00,227.455,227.505,227.45,227.455,249800000.0
2007-12-04 09:21:00,227.455,227.495,227.42,227.42,175100000.0
2007-12-04 09:22:00,227.42,227.555,227.41,227.53,290400000.0
2007-12-04 09:23:00,227.53,227.55,227.475,227.49,285100000.0
2007-12-04 09:24:00,227.49,227.49,227.42,227.435,414600000.0
2007-12-04 09:25:00,227.425,227.475,227.425,227.475,272800000.0
2007-12-04 09:26:00,227.475,227.475,227.445,227.465,190200000.0
2007-12-04 09:27:00,227.465,227.465,227.4,227.43,256800000.0
2007-12-04 09:28:00,227.43,227.475,227.425,227.475,303500000.0
2007-12-04 09:29:00,227.47,227.505,227.455,227.475,490000000.0
2007-12-04 09:30:00,227.485,227.555,227.475,227.535,249000000.0
2007-12-04 09:31:00,227.545,227.62,227.505,227.575,578200000.0
2007-12-04 09:32:00,227.575,227.585,227.555,227.555,314000000.0
2007-12-04 09:33:00,227.545,227.605,227.545,227.59,236200000.0
2007-12-04 09:34:00,227.595,227.605,227.51,227.535,288200000.0
2007-12-04 09:35:00,227.535,227.635,227.535,227.595,389800000.0
2007-12-04 09:36:00,227.595,227.655,227.585,227.655,312200000.0
2007-12-04 09:37:00,227.655,227.665,227.635,227.665,158400000.0
2007-12-04 09:38:00,227.665,227.665,227.615,227.635,425200000.0
2007-12-04 09:39:00,227.64,227.73,227.64,227.725,415000000.0
2007-12-04 09:40:00,227.725,227.855,227.71,227.83,483200000.0
2007-12-04 09:41:00,227.84,227.86,227.745,227.775,482400000.0
2007-12-04 09:42:00,227.78,227.795,227.74,227.795,414000000.0
2007-12-04 09:43:00,227.795,227.795,227.74,227.75,204200000.0
2007-12-04 09:44:00,227.75,227.75,227.665,227.675,373100000.0
2007-12-04 09:45:00,227.675,227.695,227.655,227.685,220600000.0
2007-12-04 09:46:00,227.685,227.765,227.68,227.765,414600000.0
2007-12-04 09:47:00,227.765,227.765,227.67,227.695,509900000.0
2007-12-04 09:48:00,227.695,227.755,227.695,227.745,489900000.0
2007-12-04 09:49:00,227.745,227.765,227.695,227.75,562600000.0
2007-12-04 09:50:00,227.75,227.775,227.7,227.72,571600000.0
2007-12-04 09:51:00,227.725,227.755,227.675,227.69,391200000.0
2007-12-04 09:52:00,227.685,227.71,227.625,227.685,435800000.0
2007-12-04 09:53:00,227.685,227.77,227.685,227.725,440000000.0
2007-12-04 09:54:00,227.735,227.765,227.715,227.745,368800000.0
2007-12-04 09:55:00,227.745,227.795,227.705,227.785,369600000.0
2007-12-04 09:56:00,227.785,227.805,227.77,227.785,336100000.0
2007-12-04 09:57:00,227.785,227.825,227.75,227.815,587400000.0
2007-12-04 09:58:00,227.815,227.855,227.815,227.855,311900000.0
2007-12-04 09:59:00,227.855,227.895,227.825,227.895,449000000.0
2007-12-04 10:00:00,227.895,227.935,227.855,227.885,517900000.0
2007-12-04 10:01:00,227.885,227.935,227.87,227.875,543800000.0
2007-12-04 10:02:00,227.86,227.915,227.85,227.855,496300000.0
2007-12-04 10:03:00,227.855,227.915,227.855,227.885,452300000.0
2007-12-04 10:04:00,227.885,227.885,227.685,227.685,514800000.0
2007-12-04 10:05:00,227.695,227.85,227.685,227.815,550000000.0
2007-12-04 10:06:00,227.805,227.815,227.735,227.745,406200000.0
2007-12-04 10:07:00,227.745,227.845,227.745,227.825,538200000.0
2007-12-04 10:08:00,227.825,227.875,227.81,227.865,753600000.0
2007-12-04 10:09:00,227.865,227.865,227.765,227.785,555300000.0
2007-12-04 10:10:00,227.785,227.845,227.775,227.845,486300000.0
2007-12-04 10:11:00,227.845,227.905,227.815,227.815,657900000.0
2007-12-04 10:12:00,227.815,227.815,227.605,227.605,444200000.0
2007-12-04 10:13:00,227.605,227.705,227.555,227.655,596200000.0
2007-12-04 10:14:00,227.665,227.675,227.625,227.655,521600000.0
2007-12-04 10:15:00,227.655,227.785,227.65,227.765,452800000.0
2007-12-04 10:16:00,227.775,227.845,227.775,227.805,467100000.0
2007-12-04 10:17:00,227.805,227.85,227.765,227.805,427000000.0
2007-12-04 10:18:00,227.805,227.825,227.795,227.795,302000000.0
2007-12-04 10:19:00,227.795,227.875,227.755,227.84,372800000.0
2007-12-04 10:20:00,227.84,227.845,227.805,227.815,269800000.0
2007-12-04 10:21:00,227.815,227.845,227.805,227.835,288600000.0
2007-12-04 10:22:00,227.825,227.835,227.785,227.805,415000000.0
2007-12-04 10:23:00,227.805,227.825,227.765,227.795,398600000.0
2007-12-04 10:24:00,227.795,227.855,227.795,227.83,502600000.0
2007-12-04 10:25:00,227.83,227.845,227.78,227.79,651300000.0
2007-12-04 10:26:00,227.785,227.88,227.765,227.855,535600000.0
2007-12-04 10:27:00,227.855,227.875,227.76,227.765,612000001.0
2007-12-04 10:28:00,227.765,227.775,227.665,227.665,426200000.0
2007-12-04 10:29:00,227.665,227.665,227.635,227.655,260400000.0
2007-12-04 10:30:00,227.66,227.7,227.635,227.685,622400000.0
2007-12-04 10:31:00,227.685,227.7,227.605,227.625,622400000.0
2007-12-04 10:32:00,227.625,227.645,227.615,227.625,543700000.0
2007-12-04 10:33:00,227.625,227.635,227.555,227.585,838800000.0
2007-12-04 10:34:00,227.585,227.635,227.585,227.615,512500000.0
2007-12-04 10:35:00,227.615,227.625,227.595,227.615,280400000.0
2007-12-04 10:36:00,227.615,227.645,227.565,227.565,316600000.0
2007-12-04 10:37:00,227.565,227.565,227.425,227.495,245800000.0
2007-12-04 10:38:00,227.495,227.495,227.39,227.415,602900000.0
2007-12-04 10:39:00,227.42,227.445,227.395,227.43,311800000.0
2007-12-04 10:40:00,227.44,227.54,227.425,227.54,668600000.0
2007-12-04 10:41:00,227.54,227.54,227.47,227.485,463100000.0
2007-12-04 10:42:00,227.48,227.545,227.48,227.535,450500000.0
2007-12-04 10:43:00,227.545,227.545,227.465,227.485,493500000.0
2007-12-04 10:44:00,227.485,227.56,227.465,227.56,498800000.0
2007-12-04 10:45:00,227.56,227.565,227.355,227.395,387600000.0
2007-12-04 10:46:00,227.395,227.445,227.385,227.415,618600000.0
2007-12-04 10:47:00,227.415,227.445,227.37,227.375,625000000.0
2007-12-04 10:48:00,227.375,227.415,227.35,227.395,405300000.0
2007-12-04 10:49:00,227.395,227.475,227.395,227.475,496400000.0
2007-12-04 10:50:00,227.465,227.49,227.445,227.475,604300000.0
2007-12-04 10:51:00,227.475,227.55,227.47,227.525,589100000.0
2007-12-04 10:52:00,227.525,227.535,227.49,227.515,490200000.0
2007-12-04 10:53:00,227.515,227.515,227.455,227.465,240600000.0
2007-12-04 10:54:00,227.465,227.485,227.425,227.465,484700000.0
2007-12-04 10:55:00,227.465,227.54,227.465,227.535,397000000.0
2007-12-04 10:56:00,227.53,227.625,227.5,227.625,492800000.0
2007-12-04 10:57:00,227.625,227.715,227.625,227.695,333900000.0
2007-12-04 10:58:00,227.695,227.695,227.625,227.625,262600000.0
2007-12-04 10:59:00,227.625,227.655,227.585,227.59,319000000.0
2007-12-04 11:00:00,227.595,227.615,227.55,227.57,589100000.0
2007-12-04 11:01:00,227.575,227.605,227.555,227.565,495500000.0
2007-12-04 11:02:00,227.565,227.6,227.555,227.59,342800000.0
2007-12-04 11:03:00,227.59,227.605,227.54,227.545,198200000.0
2007-12-04 11:04:00,227.545,227.615,227.545,227.575,600600001.0
2007-12-04 11:05:00,227.58,227.61,227.545,227.555,375700000.0
2007-12-04 11:06:00,227.555,227.565,227.495,227.525,378400000.0
2007-12-04 11:07:00,227.525,227.535,227.465,227.475,382400000.0
2007-12-04 11:08:00,227.46,227.495,227.415,227.43,447900000.0
2007-12-04 11:09:00,227.425,227.435,227.35,227.355,362200000.0
2007-12-04 11:10:00,227.345,227.385,227.215,227.225,854600002.0
2007-12-04 11:11:00,227.235,227.295,227.215,227.245,495200000.0
2007-12-04 11:12:00,227.245,227.245,227.115,227.185,698800000.0
2007-12-04 11:13:00,227.16,227.225,227.145,227.225,681000000.0
2007-12-04 11:14:00,227.225,227.235,227.135,227.165,526900000.0
2007-12-04 11:15:00,227.18,227.205,227.04,227.045,549100000.0
2007-12-04 11:16:00,227.035,227.035,226.935,226.955,511200000.0
2007-12-04 11:17:00,226.955,227.015,226.955,226.995,704300000.0
2007-12-04 11:18:00,226.995,226.995,226.925,226.925,645200000.0
2007-12-04 11:19:00,226.935,227.135,226.775,227.005,689800000.0
2007-12-04 11:20:00,227.01,227.13,227.01,227.055,426000000.0
2007-12-04 11:21:00,227.055,227.065,227.005,227.005,599400000.0
2007-12-04 11:22:00,227.015,227.045,226.955,226.96,426300000.0
2007-12-04 11:23:00,226.955,227.015,226.93,226.96,600900000.0
2007-12-04 11:24:00,226.96,226.975,226.815,226.845,631100000.0
2007-12-04 11:25:00,226.835,226.835,226.695,226.79,484200000.0
2007-12-04 11:26:00,226.79,226.83,226.755,226.825,496600000.0
2007-12-04 11:27:00,226.83,226.83,226.715,226.745,568800000.0
2007-12-04 11:28:00,226.735,226.735,226.645,226.725,759700000.0
2007-12-04 11:29:00,226.725,226.775,226.605,226.675,632000000.0
2007-12-04 11:30:00,226.635,226.68,226.555,226.65,389100000.0
2007-12-04 11:31:00,226.655,226.745,226.605,226.605,509000000.0
2007-12-04 11:32:00,226.645,226.645,226.565,226.605,651700000.0
2007-12-04 11:33:00,226.595,226.685,226.575,226.645,508600000.0
2007-12-04 11:34:00,226.645,226.675,226.59,226.665,531200000.0
2007-12-04 11:35:00,226.675,226.825,226.675,226.805,678300000.0
2007-12-04 11:36:00,226.805,226.875,226.775,226.875,745200000.0
2007-12-04 11:37:00,226.875,226.895,226.745,226.755,546100000.0
2007-12-04 11:38:00,226.735,226.805,226.725,226.76,565100000.0
2007-12-04 11:39:00,226.765,226.775,226.715,226.755,445100000.0
2007-12-04 11:40:00,226.76,226.76,226.605,226.685,566200000.0
2007-12-04 11:41:00,226.685,226.695,226.515,226.525,649200000.0
2007-12-04 11:42:00,226.515,226.535,226.475,226.515,637200000.0
2007-12-04 11:43:00,226.515,226.655,226.515,226.59,599699998.0
2007-12-04 11:44:00,226.59,226.675,226.585,226.645,555300002.0
2007-12-04 11:45:00,226.66,226.715,226.65,226.695,584800000.0
2007-12-04 11:46:00,226.695,226.77,226.685,226.755,432400000.0
2007-12-04 11:47:00,226.755,226.755,226.715,226.715,337100000.0
2007-12-04 11:48:00,226.715,226.73,226.7,226.72,142200000.0
2007-12-04 11:49:00,226.72,226.835,226.71,226.83,467000000.0
2007-12-04 11:50:00,226.825,226.825,226.705,226.715,578700000.0
2007-12-04 11:51:00,226.71,226.71,226.685,226.695,373200000.0
2007-12-04 11:52:00,226.695,226.77,226.69,226.77,123000000.0
2007-12-04 11:53:00,226.77,226.78,226.695,226.725,560300000.0
2007-12-04 11:54:00,226.725,226.79,226.725,226.785,226600000.0
2007-12-04 11:55:00,226.785,226.845,226.725,226.725,449700000.0
2007-12-04 11:56:00,226.725,226.785,226.715,226.745,433600000.0
2007-12-04 11:57:00,226.745,226.815,226.745,226.76,385200000.0
2007-12-04 11:58:00,226.76,226.775,226.74,226.76,446900000.0
2007-12-04 11:59:00,226.76,226.815,226.76,226.815,338400000.0
2007-12-04 12:00:00,226.815,226.815,226.735,226.74,482400000.0
2007-12-04 12:01:00,226.75,226.785,226.735,226.755,448000000.0
2007-12-04 12:02:00,226.755,226.765,226.685,226.685,634800001.0
2007-12-04 12:03:00,226.685,226.745,226.675,226.71,321800000.0
2007-12-04 12:04:00,226.71,226.74,226.67,226.715,372400000.0
2007-12-04 12:05:00,226.715,226.715,226.66,226.7,156200000.0
2007-12-04 12:06:00,226.7,226.74,226.665,226.73,336100000.0
2007-12-04 12:07:00,226.73,226.78,226.665,226.695,429000000.0
2007-12-04 12:08:00,226.695,226.71,226.39,226.415,526000000.0
2007-12-04 12:09:00,226.415,226.455,226.355,226.38,477500000.0
2007-12-04 12:10:00,226.375,226.375,226.155,226.165,478600000.0
2007-12-04 12:11:00,226.165,226.235,226.105,226.235,641400000.0
2007-12-04 12:12:00,226.235,226.29,226.165,226.185,690500000.0
2007-12-04 12:13:00,226.18,226.215,226.08,226.105,885000000.0
2007-12-04 12:14:00,226.105,226.175,226.085,226.165,515800000.0
2007-12-04 12:15:00,226.165,226.245,226.16,226.21,431600000.0
2007-12-04 12:16:00,226.205,226.315,226.2,226.285,473000000.0
2007-12-04 12:17:00,226.285,226.285,226.205,226.265,410300000.0
2007-12-04 12:18:00,226.265,226.29,226.245,226.275,534000000.0
2007-12-04 12:19:00,226.275,226.325,226.275,226.31,381000000.0
2007-12-04 12:20:00,226.31,226.31,226.155,226.235,553400000.0
2007-12-04 12:21:00,226.235,226.26,226.185,226.22,432500000.0
2007-12-04 12:22:00,226.22,226.235,226.195,226.195,298700000.0
2007-12-04 12:23:00,226.195,226.245,226.19,226.2,216100000.0
2007-12-04 12:24:00,226.195,226.215,226.165,226.195,521700000.0
2007-12-04 12:25:00,226.195,226.305,226.19,226.305,608600000.0
2007-12-04 12:26:00,226.305,226.34,226.295,226.315,838400000.0
2007-12-04 12:27:00,226.315,226.375,226.285,226.36,478800000.0
2007-12-04 12:28:00,226.36,226.405,226.345,226.365,505600000.0
2007-12-04 12:29:00,226.365,226.445,226.315,226.445,505200000.0
2007-12-04 12:30:00,226.445,226.465,226.375,226.375,674900000.0
2007-12-04 12:31:00,226.375,226.385,226.295,226.295,413600000.0
2007-12-04 12:32:00,226.285,226.37,226.275,226.36,284800000.0
2007-12-04 12:33:00,226.36,226.435,226.36,226.425,292800000.0
2007-12-04 12:34:00,226.425,226.445,226.395,226.395,276800000.0
2007-12-04 12:35:00,226.395,226.4,226.365,226.37,252800000.0
2007-12-04 12:36:00,226.37,226.37,226.29,226.315,576300000.0
2007-12-04 12:37:00,226.315,226.315,226.275,226.285,544000000.0
2007-12-04 12:38:00,226.28,226.32,226.275,226.29,510900000.0
2007-12-04 12:39:00,226.295,226.375,226.28,226.335,534300000.0
2007-12-04 12:40:00,226.325,226.345,226.275,226.275,498400000.0
2007-12-04 12:41:00,226.275,226.305,226.185,226.225,370400000.0
2007-12-04 12:42:00,226.225,226.265,226.185,226.245,485100000.0
2007-12-04 12:43:00,226.255,226.275,226.165,226.195,508500000.0
2007-12-04 12:44:00,226.185,226.215,226.155,226.175,811599999.0
2007-12-04 12:45:00,226.175,226.175,226.125,226.145,409000000.0
2007-12-04 12:46:00,226.145,226.185,226.125,226.145,695900000.0
2007-12-04 12:47:00,226.145,226.185,226.125,226.135,653599999.0
2007-12-04 12:48:00,226.145,226.145,226.115,226.125,507900000.0
2007-12-04 12:49:00,226.115,226.21,226.115,226.195,500400000.0
2007-12-04 12:50:00,226.195,226.28,226.175,226.28,470800000.0
2007-12-04 12:51:00,226.28,226.355,226.255,226.335,706900000.0
2007-12-04 12:52:00,226.335,226.395,226.32,226.335,682400000.0
2007-12-04 12:53:00,226.335,226.365,226.305,226.315,750900000.0
2007-12-04 12:54:00,226.315,226.385,226.315,226.345,684400000.0
2007-12-04 12:55:00,226.345,226.375,226.285,226.34,462800000.0
2007-12-04 12:56:00,226.34,226.4,226.315,226.375,570700000.0
2007-12-04 12:57:00,226.375,226.385,226.3,226.31,282400000.0
2007-12-04 12:58:00,226.315,226.385,226.3,226.385,259000001.0
2007-12-04 12:59:00,226.385,226.425,226.365,226.405,261900000.0
2007-12-04 13:00:00,226.415,226.455,226.415,226.425,301000000.0
2007-12-04 13:01:00,226.43,226.43,226.255,226.29,480100000.0
2007-12-04 13:02:00,226.295,226.325,226.235,226.25,401400000.0
2007-12-04 13:03:00,226.25,226.285,226.205,226.21,316800000.0
2007-12-04 13:04:00,226.21,226.285,226.205,226.215,415900000.0
2007-12-04 13:05:00,226.215,226.275,226.19,226.255,457500000.0
2007-12-04 13:06:00,226.245,226.285,226.225,226.275,521600000.0
2007-12-04 13:07:00,226.28,226.345,226.265,226.295,395000000.0
2007-12-04 13:08:00,226.295,226.325,226.255,226.305,452500000.0
2007-12-04 13:09:00,226.305,226.345,226.285,226.325,487700000.0
2007-12-04 13:10:00,226.325,226.535,226.325,226.515,605900000.0
2007-12-04 13:11:00,226.52,226.52,226.435,226.455,684600000.0
2007-12-04 13:12:00,226.455,226.475,226.355,226.405,509600000.0
2007-12-04 13:13:00,226.405,226.585,226.375,226.545,429100000.0
2007-12-04 13:14:00,226.545,226.545,226.425,226.425,575300000.0
2007-12-04 13:15:00,226.425,226.515,226.425,226.475,491000000.0
2007-12-04 13:16:00,226.475,226.505,226.405,226.465,308915400.0
2007-12-04 13:17:00,226.455,226.465,226.395,226.395,430400000.0
2007-12-04 13:18:00,226.395,226.435,226.395,226.405,322000000.0
2007-12-04 13:19:00,226.405,226.415,226.315,226.325,528300000.0
2007-12-04 13:20:00,226.325,226.395,226.325,226.365,565600000.0
2007-12-04 13:21:00,226.365,226.395,226.315,226.355,416400000.0
2007-12-04 13:22:00,226.355,226.355,226.305,226.315,380600000.0
2007-12-04 13:23:00,226.305,226.355,226.275,226.285,505500000.0
2007-12-04 13:24:00,226.285,226.355,226.285,226.3,405800000.0
2007-12-04 13:25:00,226.3,226.335,226.3,226.305,647700000.0
2007-12-04 13:26:00,226.305,226.355,226.305,226.345,522800000.0
2007-12-04 13:27:00,226.345,226.395,226.305,226.305,586500000.0
2007-12-04 13:28:00,226.305,226.345,226.295,226.325,570700000.0
2007-12-04 13:29:00,226.325,226.37,226.31,226.335,531100000.0
2007-12-04 13:30:00,226.335,226.345,226.285,226.345,725399998.0
2007-12-04 13:31:00,226.345,226.345,226.285,226.285,367500000.0
2007-12-04 13:32:00,226.285,226.305,226.235,226.235,369400000.0
2007-12-04 13:33:00,226.235,226.325,226.235,226.285,773100000.0
2007-12-04 13:34:00,226.285,226.345,226.275,226.335,533600000.0
2007-12-04 13:35:00,226.335,226.335,226.215,226.335,955500002.0
2007-12-04 13:36:00,226.335,226.335,226.255,226.3,650800000.0
2007-12-04 13:37:00,226.3,226.32,226.165,226.18,545800000.0
2007-12-04 13:38:00,226.18,226.245,226.155,226.245,477200000.0
2007-12-04 13:39:00,226.26,226.305,226.195,226.205,715100000.0
2007-12-04 13:40:00,226.205,226.215,226.115,226.135,926200002.0
2007-12-04 13:41:00,226.135,226.155,226.115,226.14,545800000.0
2007-12-04 13:42:00,226.14,226.245,226.125,226.24,707500001.0
2007-12-04 13:43:00,226.245,226.245,226.205,226.235,433600000.0
2007-12-04 13:44:00,226.235,226.285,226.235,226.265,339200000.0
2007-12-04 13:45:00,226.265,226.335,226.255,226.335,448000000.0
2007-12-04 13:46:00,226.335,226.335,226.245,226.255,409700000.0
2007-12-04 13:47:00,226.255,226.255,226.205,226.235,269700000.0
2007-12-04 13:48:00,226.235,226.235,226.135,226.155,359599998.0
2007-12-04 13:49:00,226.14,226.175,226.14,226.175,319000000.0
2007-12-04 13:50:00,226.18,226.195,226.085,226.085,1357700000.0
2007-12-04 13:51:00,226.09,226.165,226.085,226.135,389600000.0
2007-12-04 13:52:00,226.135,226.155,226.115,226.135,469300000.0
2007-12-04 13:53:00,226.135,226.185,226.125,226.185,458400000.0
2007-12-04 13:54:00,226.185,226.185,226.15,226.15,506500000.0
2007-12-04 13:55:00,226.15,226.155,226.125,226.135,569600000.0
2007-12-04 13:56:00,226.135,226.145,226.06,226.065,467100000.0
2007-12-04 13:57:00,226.065,226.085,225.995,226.01,624200000.0
2007-12-04 13:58:00,226.015,226.065,226.015,226.025,323100000.0
2007-12-04 13:59:00,226.025,226.155,226.025,226.095,381600000.0
2007-12-04 14:00:00,226.095,226.095,225.975,226.04,491400000.0
2007-12-04 14:01:00,226.045,226.165,226.005,226.165,556500000.0
2007-12-04 14:02:00,226.17,226.225,226.165,226.225,526700000.0
2007-12-04 14:03:00,226.225,226.265,226.215,226.265,738800000.0
2007-12-04 14:04:00,226.245,226.385,226.22,226.355,966700001.0
2007-12-04 14:05:00,226.35,226.385,226.335,226.385,389700000.0
2007-12-04 14:06:00,226.38,226.415,226.355,226.365,368800000.0
2007-12-04 14:07:00,226.365,226.405,226.355,226.395,303500000.0
2007-12-04 14:08:00,226.395,226.425,226.375,226.385,524400000.0
2007-12-04 14:09:00,226.395,226.395,226.375,226.375,149100000.0
2007-12-04 14:10:00,226.375,226.375,226.295,226.315,279200000.0
2007-12-04 14:11:00,226.315,226.325,226.26,226.275,510800000.0
2007-12-04 14:12:00,226.275,226.385,226.275,226.38,1031000000.0
2007-12-04 14:13:00,226.385,226.49,226.365,226.485,832400000.0
2007-12-04 14:14:00,226.485,226.505,226.275,226.285,721800000.0
2007-12-04 14:15:00,226.285,226.325,226.235,226.235,440000000.0
2007-12-04 14:16:00,226.235,226.255,226.185,226.22,622900001.0
2007-12-04 14:17:00,226.22,226.285,226.22,226.285,449700000.0
2007-12-04 14:18:00,226.285,226.535,226.285,226.475,506400001.0
2007-12-04 14:19:00,226.49,226.525,226.47,226.475,367300000.0
2007-12-04 14:20:00,226.48,226.555,226.48,226.55,353100000.0
2007-12-04 14:21:00,226.555,226.655,226.55,226.615,330400000.0
2007-12-04 14:22:00,226.615,226.625,226.58,226.615,407100000.0
2007-12-04 14:23:00,226.61,226.615,226.585,226.605,338400000.0
2007-12-04 14:24:00,226.605,226.73,226.605,226.72,550500000.0
2007-12-04 14:25:00,226.74,226.805,226.695,226.745,422800000.0
2007-12-04 14:26:00,226.745,226.745,226.665,226.675,411200000.0
2007-12-04 14:27:00,226.675,226.775,226.67,226.705,546700000.0
2007-12-04 14:28:00,226.695,226.715,226.675,226.695,425600000.0
2007-12-04 14:29:00,226.695,226.73,226.685,226.685,512200000.0
2007-12-04 14:30:00,226.685,226.695,226.545,226.545,603000000.0
2007-12-04 14:31:00,226.545,226.56,226.47,226.475,412600000.0
2007-12-04 14:32:00,226.47,226.475,226.415,226.455,625900000.0
2007-12-04 14:33:00,226.455,226.525,226.445,226.505,520300000.0
2007-12-04 14:34:00,226.505,226.525,226.475,226.495,401000000.0
2007-12-04 14:35:00,226.495,226.605,226.495,226.545,817300000.0
2007-12-04 14:36:00,226.545,226.545,226.355,226.365,945900001.0
2007-12-04 14:37:00,226.365,226.415,226.365,226.395,609800000.0
2007-12-04 14:38:00,226.385,226.405,226.32,226.32,576800000.0
2007-12-04 14:39:00,226.325,226.385,226.3,226.385,627400000.0
2007-12-04 14:40:00,226.385,226.395,226.315,226.325,525600000.0
2007-12-04 14:41:00,226.325,226.325,226.275,226.275,530600000.0
2007-12-04 14:42:00,226.275,226.33,226.245,226.255,740600002.0
2007-12-04 14:43:00,226.255,226.35,226.255,226.345,616800000.0
2007-12-04 14:44:00,226.345,226.405,226.305,226.39,525900000.0
2007-12-04 14:45:00,226.39,226.465,226.375,226.465,454500000.0
2007-12-04 14:46:00,226.465,226.485,226.415,226.45,561900000.0
2007-12-04 14:47:00,226.455,226.455,226.4,226.425,422100000.0
2007-12-04 14:48:00,226.435,226.455,226.375,226.385,657300000.0
2007-12-04 14:49:00,226.385,226.385,226.315,226.315,297600000.0
2007-12-04 14:50:00,226.315,226.365,226.295,226.345,532000000.0
2007-12-04 14:51:00,226.345,226.355,226.275,226.29,549400000.0
2007-12-04 14:52:00,226.295,226.315,226.265,226.265,586200000.0
2007-12-04 14:53:00,226.265,226.305,226.235,226.3,483800000.0
2007-12-04 14:54:00,226.295,226.365,226.275,226.36,333200000.0
2007-12-04 14:55:00,226.365,226.365,226.305,226.315,258800000.0
2007-12-04 14:56:00,226.315,226.315,226.235,226.275,249300000.0
2007-12-04 14:57:00,226.275,226.275,226.195,226.195,352300000.0
2007-12-04 14:58:00,226.195,226.295,226.185,226.28,544500001.0
2007-12-04 14:59:00,226.275,226.31,226.215,226.255,523800000.0
2007-12-04 15:00:00,226.255,226.275,226.22,226.255,617900000.0
2007-12-04 15:01:00,226.255,226.295,226.235,226.235,454000000.0
2007-12-04 15:02:00,226.235,226.3,226.235,226.3,175600000.0
2007-12-04 15:03:00,226.3,226.305,226.205,226.225,472800000.0
2007-12-04 15:04:00,226.225,226.425,226.22,226.415,323000000.0
2007-12-04 15:05:00,226.415,226.415,226.37,226.375,529100000.0
2007-12-04 15:06:00,226.375,226.405,226.255,226.385,482000000.0
2007-12-04 15:07:00,226.385,226.385,226.29,226.295,425200000.0
2007-12-04 15:08:00,226.295,226.315,226.28,226.28,600000001.0
2007-12-04 15:09:00,226.28,226.385,226.27,226.355,613000000.0
2007-12-04 15:10:00,226.355,226.405,226.345,226.405,553800000.0
2007-12-04 15:11:00,226.415,226.455,226.4,226.435,727200000.0
2007-12-04 15:12:00,226.415,226.435,226.385,226.395,482800001.0
2007-12-04 15:13:00,226.395,226.395,226.345,226.355,581000000.0
2007-12-04 15:14:00,226.355,226.39,226.345,226.385,406500000.0
2007-12-04 15:15:00,226.38,226.415,226.345,226.355,544600000.0
2007-12-04 15:16:00,226.355,226.385,226.335,226.335,257200000.0
2007-12-04 15:17:00,226.335,226.375,226.335,226.35,516000000.0
2007-12-04 15:18:00,226.355,226.36,226.275,226.285,424600000.0
2007-12-04 15:19:00,226.285,226.305,226.225,226.295,458100000.0
2007-12-04 15:20:00,226.295,226.4,226.285,226.375,449200000.0
2007-12-04 15:21:00,226.385,226.425,226.375,226.395,451200000.0
2007-12-04 15:22:00,226.395,226.435,226.37,226.415,718300000.0
2007-12-04 15:23:00,226.415,226.465,226.39,226.455,450600000.0
2007-12-04 15:24:00,226.455,226.535,226.455,226.505,542000000.0
2007-12-04 15:25:00,226.505,226.555,226.375,226.425,365700000.0
2007-12-04 15:26:00,226.425,226.425,226.375,226.385,467000000.0
2007-12-04 15:27:00,226.385,226.42,226.355,226.355,371100000.0
2007-12-04 15:28:00,226.355,226.355,226.305,226.315,329100000.0
2007-12-04 15:29:00,226.315,226.345,226.295,226.335,571200000.0
2007-12-04 15:30:00,226.335,226.435,226.335,226.405,737400001.0
2007-12-04 15:31:00,226.405,226.465,226.405,226.405,782399999.0
2007-12-04 15:32:00,226.405,226.485,226.405,226.435,561300000.0
2007-12-04 15:33:00,226.435,226.435,226.365,226.385,452700000.0
2007-12-04 15:34:00,226.385,226.395,226.33,226.33,732200000.0
2007-12-04 15:35:00,226.335,226.345,226.31,226.345,575600000.0
2007-12-04 15:36:00,226.345,226.345,226.255,226.275,606800001.0
2007-12-04 15:37:00,226.275,226.325,226.205,226.325,537200000.0
2007-12-04 15:38:00,226.33,226.345,226.285,226.285,437200000.0
2007-12-04 15:39:00,226.285,226.325,226.275,226.325,216800000.0
2007-12-04 15:40:00,226.325,226.345,226.305,226.335,457600000.0
2007-12-04 15:41:00,226.325,226.435,226.305,226.435,797500000.0
2007-12-04 15:42:00,226.435,226.435,226.375,226.375,574800000.0
2007-12-04 15:43:00,226.375,226.445,226.375,226.425,771900002.0
2007-12-04 15:44:00,226.425,226.485,226.425,226.485,461500000.0
2007-12-04 15:45:00,226.475,226.555,226.47,226.545,532600000.0
2007-12-04 15:46:00,226.555,226.595,226.495,226.505,453600000.0
2007-12-04 15:47:00,226.495,226.515,226.475,226.485,337300000.0
2007-12-04 15:48:00,226.485,226.515,226.46,226.475,324900000.0
2007-12-04 15:49:00,226.475,226.515,226.465,226.495,366900000.0
2007-12-04 15:50:00,226.495,226.505,226.435,226.44,287800000.0
2007-12-04 15:51:00,226.435,226.495,226.435,226.475,396900000.0
2007-12-04 15:52:00,226.465,226.485,226.445,226.475,430800000.0
2007-12-04 15:53:00,226.475,226.515,226.465,226.485,480000000.0
2007-12-04 15:54:00,226.485,226.515,226.455,226.465,466800000.0
2007-12-04 15:55:00,226.455,226.465,226.435,226.465,483400000.0
2007-12-04 15:56:00,226.465,226.475,226.45,226.465,426700000.0
2007-12-04 15:57:00,226.465,226.505,226.465,226.485,369200000.0
2007-12-04 15:58:00,226.485,226.515,226.465,226.515,401900000.0
2007-12-04 15:59:00,226.515,226.515,226.475,226.505,324800000.0
2007-12-04 16:00:00,226.505,226.505,226.41,226.435,392700000.0
2007-12-04 16:01:00,226.445,226.525,226.42,226.455,520700000.0
2007-12-04 16:02:00,226.445,226.445,226.325,226.325,436100000.0
2007-12-04 16:03:00,226.325,226.325,226.195,226.195,604600000.0
2007-12-04 16:04:00,226.195,226.335,226.195,226.32,537700000.0
2007-12-04 16:05:00,226.32,226.355,226.285,226.325,768100001.0
2007-12-04 16:06:00,226.32,226.405,226.32,226.335,618600000.0
2007-12-04 16:07:00,226.335,226.35,226.29,226.295,445400000.0
2007-12-04 16:08:00,226.3,226.3,226.125,226.135,610500000.0
2007-12-04 16:09:00,226.135,226.135,226.035,226.04,482400000.0
2007-12-04 16:10:00,226.04,226.09,225.995,226.015,473900000.0
2007-12-04 16:11:00,226.015,226.015,225.93,225.985,551600001.0
2007-12-04 16:12:00,225.985,225.985,225.93,225.94,792900000.0
2007-12-04 16:13:00,225.95,225.99,225.945,225.985,610300000.0
2007-12-04 16:14:00,225.985,226.075,225.975,226.075,664700001.0
2007-12-04 16:15:00,226.095,226.105,226.035,226.045,657600000.0
2007-12-04 16:16:00,226.045,226.115,226.025,226.115,713200000.0
2007-12-04 16:17:00,226.11,226.145,226.055,226.135,561600000.0
2007-12-04 16:18:00,226.125,226.155,226.105,226.13,557500000.0
2007-12-04 16:19:00,226.13,226.16,226.115,226.16,583000000.0
2007-12-04 16:20:00,226.15,226.205,226.095,226.115,606800000.0
2007-12-04 16:21:00,226.115,226.135,226.05,226.05,539200000.0
2007-12-04 16:22:00,226.045,226.105,226.045,226.045,593400000.0
2007-12-04 16:23:00,226.045,226.065,225.985,225.985,409000000.0
2007-12-04 16:24:00,225.995,226.025,225.965,226.025,721000000.0
2007-12-04 16:25:00,226.025,226.055,225.985,226.005,285800000.0
2007-12-04 16:26:00,226.005,226.02,225.965,225.965,398400000.0
2007-12-04 16:27:00,225.965,226.035,225.96,226.02,425799999.0
2007-12-04 16:28:00,226.02,226.035,225.995,226.03,184500000.0
2007-12-04 16:29:00,226.03,226.065,226.03,226.05,174800000.0
2007-12-04 16:30:00,226.05,226.12,226.05,226.105,267400000.0
2007-12-04 16:31:00,226.06,226.105,225.945,225.945,271000000.0
2007-12-04 16:32:00,225.955,225.965,225.81,225.885,443000000.0
2007-12-04 16:33:00,225.885,225.98,225.885,225.935,498700000.0
2007-12-04 16:34:00,225.925,225.97,225.795,225.835,541200000.0
2007-12-04 16:35:00,225.835,225.865,225.755,225.825,527200000.0
2007-12-04 16:36:00,225.825,225.825,225.705,225.745,623300000.0
2007-12-04 16:37:00,225.745,225.785,225.695,225.775,634300000.0
2007-12-04 16:38:00,225.775,225.845,225.735,225.845,533800000.0
2007-12-04 16:39:00,225.845,225.98,225.845,225.955,331800000.0
2007-12-04 16:40:00,225.955,225.99,225.955,225.96,218600000.0
2007-12-04 16:41:00,225.965,225.99,225.845,225.88,286800000.0
2007-12-04 16:42:00,225.88,225.9,225.855,225.855,526199998.0
2007-12-04 16:43:00,225.865,225.895,225.835,225.865,623500000.0
2007-12-04 16:44:00,225.865,225.885,225.805,225.815,846100003.0
2007-12-04 16:45:00,225.815,225.835,225.755,225.785,747500006.0
2007-12-04 16:46:00,225.775,225.795,225.755,225.795,539900000.0
2007-12-04 16:47:00,225.795,225.905,225.77,225.895,420700000.0
2007-12-04 16:48:00,225.905,225.93,225.875,225.885,377400001.0
2007-12-04 16:49:00,225.885,225.915,225.835,225.855,398200000.0
2007-12-04 16:50:00,225.845,225.855,225.79,225.845,514000000.0
2007-12-04 16:51:00,225.845,225.845,225.805,225.825,292200000.0
2007-12-04 16:52:00,225.825,225.895,225.805,225.86,341400000.0
2007-12-04 16:53:00,225.86,225.86,225.785,225.795,420200000.0
2007-12-04 16:54:00,225.795,225.805,225.755,225.805,547500000.0
2007-12-04 16:55:00,225.81,225.885,225.805,225.86,412000000.0
2007-12-04 16:56:00,225.86,225.945,225.85,225.865,337500000.0
2007-12-04 16:57:00,225.865,225.995,225.865,225.95,379500000.0
2007-12-04 16:58:00,225.945,226.025,225.925,225.985,293800000.0
2007-12-04 16:59:00,225.985,226.075,225.975,226.055,372600000.0
2007-12-04 17:00:00,226.05,226.075,225.96,225.995,703000001.0
2007-12-04 17:01:00,225.99,226.05,225.985,226.02,211800000.0
2007-12-04 17:02:00,226.02,226.03,225.975,226.025,632200000.0
2007-12-04 17:03:00,226.025,226.065,225.98,225.995,451600000.0
2007-12-04 17:04:00,225.995,226.0,225.94,225.985,458000000.0
2007-12-04 17:05:00,225.985,225.985,225.925,225.955,776499998.0
2007-12-04 17:06:00,225.95,225.975,225.945,225.945,828300000.0
2007-12-04 17:07:00,225.945,225.945,225.915,225.915,306400000.0
2007-12-04 17:08:00,225.915,225.945,225.905,225.925,478000000.0
2007-12-04 17:09:00,225.925,225.965,225.925,225.965,514500000.0
2007-12-04 17:10:00,225.965,225.985,225.91,225.945,378600000.0
2007-12-04 17:11:00,225.945,225.965,225.925,225.945,612600000.0
2007-12-04 17:12:00,225.965,226.005,225.945,225.975,338600000.0
2007-12-04 17:13:00,225.975,226.035,225.95,226.005,430800000.0
2007-12-04 17:14:00,226.005,226.015,225.975,226.015,273300000.0
2007-12-04 17:15:00,226.015,226.07,226.005,226.06,526300001.0
2007-12-04 17:16:00,226.065,226.065,226.005,226.015,499200000.0
2007-12-04 17:17:00,226.015,226.065,225.99,226.045,563400000.0
2007-12-04 17:18:00,226.045,226.075,225.995,226.005,498400001.0
2007-12-04 17:19:00,226.005,226.035,225.985,225.995,341800000.0
2007-12-04 17:20:00,225.995,226.01,225.97,225.98,414000001.0
2007-12-04 17:21:00,226.015,226.015,225.935,225.955,577900000.0
2007-12-04 17:22:00,225.935,226.005,225.935,225.95,741300000.0
2007-12-04 17:23:00,225.95,226.075,225.935,226.035,596400000.0
2007-12-04 17:24:00,226.035,226.055,225.995,226.025,425800000.0
2007-12-04 17:25:00,226.025,226.085,226.025,226.065,612900000.0
2007-12-04 17:26:00,226.065,226.11,226.055,226.095,208800000.0
2007-12-04 17:27:00,226.095,226.115,226.095,226.115,205600000.0
2007-12-04 17:28:00,226.115,226.225,226.095,226.225,458900000.0
2007-12-04 17:29:00,226.22,226.225,226.14,226.14,359400000.0
2007-12-04 17:30:00,226.14,226.175,226.12,226.13,518000000.0
2007-12-04 17:31:00,226.145,226.145,226.1,226.125,208400000.0
2007-12-04 17:32:00,226.125,226.17,226.085,226.165,565100000.0
2007-12-04 17:33:00,226.165,226.295,226.135,226.255,606600000.0
2007-12-04 17:34:00,226.255,226.295,226.195,226.255,641300000.0
2007-12-04 17:35:00,226.265,226.305,226.195,226.195,385700000.0
2007-12-04 17:36:00,226.2,226.295,226.2,226.295,443400000.0
2007-12-04 17:37:00,226.285,226.325,226.265,226.285,321300000.0
2007-12-04 17:38:00,226.3,226.315,226.185,226.23,540100000.0
2007-12-04 17:39:00,226.23,226.265,226.205,226.225,419900000.0
2007-12-04 17:40:00,226.23,226.335,226.225,226.31,525600000.0
2007-12-04 17:41:00,226.315,226.355,226.285,226.335,412600000.0
2007-12-04 17:42:00,226.335,226.335,226.235,226.3,305200000.0
2007-12-04 17:43:00,226.3,226.335,226.245,226.325,226000000.0
2007-12-04 17:44:00,226.315,226.32,226.28,226.315,317100000.0
2007-12-04 17:45:00,226.315,226.375,226.3,226.335,320900000.0
2007-12-04 17:46:00,226.335,226.335,226.185,226.19,591600000.0
2007-12-04 17:47:00,226.185,226.205,226.125,226.165,589600000.0
2007-12-04 17:48:00,226.165,226.165,225.995,226.045,592500000.0
2007-12-04 17:49:00,225.995,225.995,225.905,225.905,695000001.0
2007-12-04 17:50:00,225.905,225.915,225.82,225.845,575500001.0
2007-12-04 17:51:00,225.845,225.905,225.84,225.89,928900001.0
2007-12-04 17:52:00,225.9,225.925,225.85,225.915,718100001.0
2007-12-04 17:53:00,225.905,225.955,225.82,225.835,519900000.0
2007-12-04 17:54:00,225.835,225.925,225.835,225.865,532900000.0
2007-12-04 17:55:00,225.87,225.925,225.835,225.875,573500001.0
2007-12-04 17:56:00,225.875,225.955,225.865,225.915,678200000.0
2007-12-04 17:57:00,225.92,225.925,225.815,225.82,917300000.0
2007-12-04 17:58:00,225.865,225.865,225.78,225.82,489400000.0
2007-12-04 17:59:00,225.82,225.835,225.63,225.665,631500000.0
2007-12-04 18:00:00,225.665,225.785,225.63,225.785,625799999.0
2007-12-04 18:01:00,225.785,225.795,225.725,225.735,316200000.0
2007-12-04 18:02:00,225.735,225.805,225.69,225.785,432300000.0
2007-12-04 18:03:00,225.77,225.8,225.705,225.78,305100000.0
2007-12-04 18:04:00,225.785,225.805,225.755,225.805,456500000.0
2007-12-04 18:05:00,225.805,225.805,225.665,225.715,372900000.0
2007-12-04 18:06:00,225.715,225.775,225.715,225.765,244900000.0
2007-12-04 18:07:00,225.765,225.8,225.745,225.785,684600000.0
2007-12-04 18:08:00,225.785,225.8,225.765,225.775,355100000.0
2007-12-04 18:09:00,225.775,225.815,225.755,225.79,492600000.0
2007-12-04 18:10:00,225.79,225.875,225.785,225.87,477400000.0
2007-12-04 18:11:00,225.865,225.935,225.865,225.895,797199999.0
2007-12-04 18:12:00,225.895,225.925,225.855,225.915,983600000.0
2007-12-04 18:13:00,225.915,225.94,225.895,225.935,773900000.0
2007-12-04 18:14:00,225.935,226.005,225.91,226.005,334500000.0
2007-12-04 18:15:00,226.005,226.025,225.98,226.005,231300000.0
2007-12-04 18:16:00,226.005,226.035,225.99,226.015,595600000.0
2007-12-04 18:17:00,226.015,226.055,226.015,226.055,596800000.0
2007-12-04 18:18:00,226.055,226.065,225.965,225.975,517500000.0
2007-12-04 18:19:00,225.975,225.975,225.9,225.93,432900000.0
2007-12-04 18:20:00,225.935,225.945,225.89,225.94,584200000.0
2007-12-04 18:21:00,225.935,226.035,225.935,225.995,401500000.0
2007-12-04 18:22:00,226.005,226.005,225.94,225.965,382300000.0
2007-12-04 18:23:00,225.935,225.975,225.915,225.96,731800001.0
2007-12-04 18:24:00,225.96,225.995,225.955,225.965,360600000.0
2007-12-04 18:25:00,225.955,225.96,225.935,225.96,198700000.0
2007-12-04 18:26:00,225.96,225.995,225.94,225.985,337100000.0
2007-12-04 18:27:00,225.985,225.985,225.885,225.935,351600000.0
2007-12-04 18:28:00,225.935,225.955,225.905,225.94,482800000.0
2007-12-04 18:29:00,225.94,225.945,225.875,225.875,435600000.0
2007-12-04 18:30:00,225.87,225.92,225.855,225.875,553000000.0
2007-12-04 18:31:00,225.875,225.92,225.835,225.835,454300000.0
2007-12-04 18:32:00,225.835,225.845,225.775,225.785,501100000.0
2007-12-04 18:33:00,225.785,225.82,225.755,225.81,530200000.0
2007-12-04 18:34:00,225.81,225.825,225.775,225.78,299300000.0
2007-12-04 18:35:00,225.78,225.805,225.78,225.79,70500000.0
2007-12-04 18:36:00,225.79,225.79,225.745,225.76,357600000.0
2007-12-04 18:37:00,225.76,225.78,225.7,225.75,331399999.0
2007-12-04 18:38:00,225.75,225.78,225.73,225.735,216800000.0
2007-12-04 18:39:00,225.745,225.795,225.735,225.795,165600000.0
2007-12-04 18:40:00,225.795,225.865,225.795,225.835,400400000.0
2007-12-04 18:41:00,225.835,225.835,225.775,225.785,475200000.0
2007-12-04 18:42:00,225.785,225.805,225.77,225.775,448600000.0
2007-12-04 18:43:00,225.77,225.83,225.755,225.825,304100000.0
2007-12-04 18:44:00,225.825,225.86,225.805,225.845,515600000.0
2007-12-04 18:45:00,225.845,225.905,225.835,225.885,429200000.0
2007-12-04 18:46:00,225.885,225.905,225.85,225.885,316100000.0
2007-12-04 18:47:00,225.885,225.905,225.85,225.855,281300000.0
2007-12-04 18:48:00,225.86,225.875,225.8,225.8,373400000.0
2007-12-04 18:49:00,225.81,225.82,225.765,225.815,645400000.0
2007-12-04 18:50:00,225.805,225.835,225.805,225.815,452500000.0
2007-12-04 18:51:00,225.81,225.865,225.785,225.785,473200000.0
2007-12-04 18:52:00,225.78,225.83,225.775,225.795,517600000.0
2007-12-04 18:53:00,225.795,225.795,225.745,225.765,469800000.0
2007-12-04 18:54:00,225.765,225.805,225.765,225.785,330800000.0
2007-12-04 18:55:00,225.79,225.81,225.76,225.765,366800000.0
2007-12-04 18:56:00,225.765,225.775,225.73,225.75,504100000.0
2007-12-04 18:57:00,225.75,225.75,225.72,225.73,163000000.0
2007-12-04 18:58:00,225.73,225.735,225.665,225.67,400400000.0
2007-12-04 18:59:00,225.67,225.675,225.625,225.675,199707824.0
2007-12-04 19:00:00,225.675,225.675,225.595,225.605,537851456.0
2007-12-04 19:01:00,225.605,225.635,225.57,225.595,359400000.0
2007-12-04 19:02:00,225.595,225.62,225.575,225.62,310400000.0
2007-12-04 19:03:00,225.62,225.745,225.62,225.745,263600000.0
2007-12-04 19:04:00,225.745,225.745,225.725,225.745,167100000.0
2007-12-04 19:05:00,225.745,225.745,225.675,225.73,333100000.0
2007-12-04 19:06:00,225.73,225.77,225.73,225.77,173900000.0
2007-12-04 19:07:00,225.775,225.825,225.77,225.815,340400000.0
2007-12-04 19:08:00,225.815,225.895,225.815,225.895,252000000.0
2007-12-04 19:09:00,225.905,225.965,225.875,225.88,564200000.0
2007-12-04 19:10:00,225.88,225.925,225.855,225.86,375000000.0
2007-12-04 19:11:00,225.86,225.885,225.855,225.87,290200000.0
2007-12-04 19:12:00,225.87,225.905,225.85,225.895,207500000.0
2007-12-04 19:13:00,225.895,225.925,225.885,225.89,252000000.0
2007-12-04 19:14:00,225.89,225.89,225.855,225.875,128900000.0
2007-12-04 19:15:00,225.88,225.89,225.845,225.87,309400000.0
2007-12-04 19:16:00,225.87,225.885,225.845,225.855,315800000.0
2007-12-04 19:17:00,225.855,225.875,225.795,225.795,392099999.0
2007-12-04 19:18:00,225.795,225.815,225.78,225.795,361600000.0
2007-12-04 19:19:00,225.795,225.8,225.77,225.77,233500000.0
2007-12-04 19:20:00,225.775,225.795,225.735,225.75,361000000.0
2007-12-04 19:21:00,225.75,225.815,225.75,225.815,284400000.0
2007-12-04 19:22:00,225.815,225.825,225.755,225.765,327200000.0
2007-12-04 19:23:00,225.765,225.795,225.755,225.785,513200000.0
2007-12-04 19:24:00,225.785,225.79,225.755,225.79,395800000.0
2007-12-04 19:25:00,225.8,225.805,225.765,225.79,204400000.0
2007-12-04 19:26:00,225.79,225.835,225.77,225.82,232900000.0
2007-12-04 19:27:00,225.82,225.845,225.82,225.835,204600000.0
2007-12-04 19:28:00,225.825,225.865,225.82,225.86,294500000.0
2007-12-04 19:29:00,225.865,225.875,225.815,225.825,529100000.0
2007-12-04 19:30:00,225.825,225.865,225.815,225.835,508400000.0
2007-12-04 19:31:00,225.835,225.875,225.815,225.835,288500000.0
2007-12-04 19:32:00,225.835,225.835,225.805,225.825,403700000.0
2007-12-04 19:33:00,225.825,225.85,225.815,225.825,525100000.0
2007-12-04 19:34:00,225.825,225.835,225.815,225.83,359500000.0
2007-12-04 19:35:00,225.825,225.865,225.825,225.845,269100000.0
2007-12-04 19:36:00,225.865,225.885,225.855,225.885,281300000.0
2007-12-04 19:37:00,225.885,225.915,225.87,225.88,243800000.0
2007-12-04 19:38:00,225.885,225.905,225.87,225.885,312700000.0
2007-12-04 19:39:00,225.88,225.88,225.83,225.845,210300000.0
2007-12-04 19:40:00,225.84,225.84,225.81,225.835,163800000.0
2007-12-04 19:41:00,225.835,225.865,225.835,225.84,123700000.0
2007-12-04 19:42:00,225.835,225.905,225.81,225.905,181400000.0
2007-12-04 19:43:00,225.905,225.915,225.88,225.885,191100000.0
2007-12-04 19:44:00,225.88,225.905,225.875,225.875,225000000.0
2007-12-04 19:45:00,225.875,225.905,225.87,225.895,135600000.0
2007-12-04 19:46:00,225.895,225.985,225.88,225.975,289400000.0
2007-12-04 19:47:00,225.975,226.03,225.975,225.975,265700000.0
2007-12-04 19:48:00,225.985,226.075,225.985,226.045,219300000.0
2007-12-04 19:49:00,226.045,226.21,226.045,226.16,286800000.0
2007-12-04 19:50:00,226.165,226.185,226.145,226.145,439700000.0
2007-12-04 19:51:00,226.145,226.145,226.07,226.085,228100000.0
2007-12-04 19:52:00,226.085,226.15,226.085,226.13,116700000.0
2007-12-04 19:53:00,226.13,226.13,226.12,226.13,80800000.0
2007-12-04 19:54:00,226.125,226.135,226.095,226.095,154000000.0
2007-12-04 19:55:00,226.095,226.095,226.08,226.085,178100000.0
2007-12-04 19:56:00,226.095,226.125,226.085,226.125,306300000.0
2007-12-04 19:57:00,226.125,226.135,226.085,226.11,210800000.0
2007-12-04 19:58:00,226.11,226.11,226.08,226.09,95400000.0
2007-12-04 19:59:00,226.085,226.1,226.03,226.04,215500000.0
2007-12-04 20:00:00,226.04,226.11,226.025,226.105,301499999.0
2007-12-04 20:01:00,226.105,226.195,226.105,226.165,258700000.0
2007-12-04 20:02:00,226.17,226.185,226.145,226.17,351000000.0
2007-12-04 20:03:00,226.165,226.175,226.155,226.175,244700000.0
2007-12-04 20:04:00,226.175,226.205,226.17,226.195,344500000.0
2007-12-04 20:05:00,226.195,226.215,226.185,226.215,238400000.0
2007-12-04 20:06:00,226.215,226.275,226.205,226.235,326000000.0
2007-12-04 20:07:00,226.235,226.235,226.17,226.17,151000000.0
2007-12-04 20:08:00,226.17,226.19,226.155,226.155,258300000.0
2007-12-04 20:09:00,226.155,226.155,226.05,226.07,268100000.0
2007-12-04 20:10:00,226.07,226.09,226.035,226.09,189000000.0
2007-12-04 20:11:00,226.09,226.095,226.045,226.065,246700000.0
2007-12-04 20:12:00,226.07,226.075,226.05,226.06,177600000.0
2007-12-04 20:13:00,226.06,226.075,226.04,226.065,220100000.0
2007-12-04 20:14:00,226.075,226.08,226.05,226.055,308300001.0
2007-12-04 20:15:00,226.065,226.075,226.05,226.075,200500000.0
2007-12-04 20:16:00,226.075,226.115,226.075,226.08,227400000.0
2007-12-04 20:17:00,226.085,226.09,226.075,226.085,135800000.0
2007-12-04 20:18:00,226.09,226.095,226.075,226.095,99300000.0
2007-12-04 20:19:00,226.095,226.105,226.08,226.09,79400000.0
2007-12-04 20:20:00,226.09,226.09,226.05,226.075,148200000.0
2007-12-04 20:21:00,226.075,226.075,226.025,226.05,156100001.0
2007-12-04 20:22:00,226.05,226.07,226.04,226.065,109900000.0
2007-12-04 20:23:00,226.065,226.085,226.055,226.085,35400000.0
2007-12-04 20:24:00,226.085,226.085,226.075,226.08,35500000.0
2007-12-04 20:25:00,226.08,226.08,226.055,226.06,78000000.0
2007-12-04 20:26:00,226.06,226.08,226.055,226.075,138200000.0
2007-12-04 20:27:00,226.075,226.075,226.035,226.04,161400000.0
2007-12-04 20:28:00,226.04,226.055,226.03,226.03,111700000.0
2007-12-04 20:29:00,226.03,226.035,226.025,226.03,67900000.0
2007-12-04 20:30:00,226.03,226.04,226.01,226.025,130900000.0
2007-12-04 20:31:00,226.005,226.02,225.95,225.975,180300000.0
2007-12-04 20:32:00,225.975,225.975,225.93,225.955,177700000.0
2007-12-04 20:33:00,225.955,225.99,225.945,225.98,101600000.0
2007-12-04 20:34:00,225.98,226.0,225.965,225.965,81300000.0
2007-12-04 20:35:00,225.965,225.97,225.96,225.96,29400000.0
2007-12-04 20:36:00,225.965,225.97,225.945,225.945,154800000.0
2007-12-04 20:37:00,225.945,226.005,225.91,226.0,254100000.0
2007-12-04 20:38:00,226.005,226.005,225.965,225.98,264200000.0
2007-12-04 20:39:00,225.985,225.99,225.97,225.985,54000000.0
2007-12-04 20:40:00,225.98,226.05,225.98,226.005,192800000.0
2007-12-04 20:41:00,226.005,226.02,225.98,226.01,134100000.0
2007-12-04 20:42:00,226.01,226.06,226.01,226.06,182900000.0
2007-12-04 20:43:00,226.065,226.07,226.035,226.06,212000000.0
2007-12-04 20:44:00,226.06,226.09,226.06,226.085,88400000.0
2007-12-04 20:45:00,226.085,226.09,226.07,226.085,214400000.0
2007-12-04 20:46:00,226.085,226.095,226.065,226.065,142600000.0
2007-12-04 20:47:00,226.065,226.125,226.05,226.125,150000000.0
2007-12-04 20:48:00,226.125,226.125,226.105,226.115,243200000.0
2007-12-04 20:49:00,226.115,226.14,226.115,226.14,56600000.0
2007-12-04 20:50:00,226.14,226.14,226.12,226.125,145600000.0
2007-12-04 20:51:00,226.125,226.155,226.115,226.125,394600001.0
2007-12-04 20:52:00,226.125,226.16,226.115,226.125,329800000.0
2007-12-04 20:53:00,226.125,226.155,226.09,226.105,161000001.0
2007-12-04 20:54:00,226.1,226.105,226.09,226.1,51800000.0
2007-12-04 20:55:00,226.095,226.105,226.08,226.095,84800000.0
2007-12-04 20:56:00,226.105,226.105,226.06,226.07,172600000.0
2007-12-04 20:57:00,226.07,226.1,226.065,226.08,105600000.0
2007-12-04 20:58:00,226.08,226.08,226.045,226.065,103400000.0
2007-12-04 20:59:00,226.065,226.12,226.055,226.08,234700000.0
2007-12-04 21:00:00,226.08,226.12,226.045,226.045,115500000.0
2007-12-04 21:01:00,226.045,226.045,226.0,226.0,202100000.0
2007-12-04 21:02:00,226.0,226.025,225.995,226.015,152500000.0
2007-12-04 21:03:00,226.015,226.045,225.975,225.975,238000000.0
2007-12-04 21:04:00,225.965,225.965,225.89,225.94,458500000.0
2007-12-04 21:05:00,225.94,225.97,225.905,225.91,277100000.0
2007-12-04 21:06:00,225.915,225.985,225.895,225.97,164900000.0
2007-12-04 21:07:00,225.97,226.015,225.97,225.98,74100000.0
2007-12-04 21:08:00,225.985,226.025,225.97,225.995,115200000.0
2007-12-04 21:09:00,226.0,226.005,225.975,225.985,110600000.0
2007-12-04 21:10:00,225.985,225.985,225.94,225.94,67800000.0
2007-12-04 21:11:00,225.935,225.945,225.92,225.93,99100000.0
2007-12-04 21:12:00,225.93,225.975,225.93,225.96,59800000.0
2007-12-04 21:13:00,225.96,226.015,225.96,225.995,84500000.0
2007-12-04 21:14:00,225.995,226.005,225.955,225.985,163700000.0
2007-12-04 21:15:00,225.985,226.005,225.97,225.975,218000000.0
2007-12-04 21:16:00,225.97,225.98,225.95,225.95,205400000.0
2007-12-04 21:17:00,225.95,225.98,225.94,225.975,133300000.0
2007-12-04 21:18:00,225.975,225.995,225.945,225.995,240400000.0
2007-12-04 21:19:00,225.995,226.005,225.965,226.005,245700000.0
2007-12-04 21:20:00,226.005,226.04,226.0,226.035,277900000.0
2007-12-04 21:21:00,226.035,226.055,226.02,226.02,462200000.0
2007-12-04 21:22:00,226.03,226.03,225.995,226.0,521400000.0
2007-12-04 21:23:00,226.0,226.0,225.975,225.975,356000000.0
2007-12-04 21:24:00,225.975,225.975,225.895,225.915,171000000.0
2007-12-04 21:25:00,225.915,226.0,225.915,225.99,257000000.0
2007-12-04 21:26:00,225.995,225.995,225.925,225.925,348999999.0
2007-12-04 21:27:00,225.925,225.99,225.925,225.98,187900000.0
2007-12-04 21:28:00,225.985,225.995,225.945,225.955,350400000.0
2007-12-04 21:29:00,225.955,225.995,225.945,225.985,335100000.0
2007-12-04 21:30:00,225.985,226.03,225.975,225.985,336900000.0
2007-12-04 21:31:00,226.005,226.02,225.975,225.995,140400000.0
2007-12-04 21:32:00,225.995,226.035,225.955,225.965,281600000.0
2007-12-04 21:33:00,225.965,225.975,225.965,225.965,43600000.0
2007-12-04 21:34:00,225.96,225.975,225.92,225.925,169600000.0
2007-12-04 21:35:00,225.92,226.02,225.915,226.015,266100000.0
2007-12-04 21:36:00,226.015,226.025,225.985,226.02,259800000.0
2007-12-04 21:37:00,226.02,226.07,226.02,226.065,163200000.0
2007-12-04 21:38:00,226.065,226.065,226.035,226.045,245300000.0
2007-12-04 21:39:00,226.045,226.045,226.025,226.025,88500000.0
2007-12-04 21:40:00,226.025,226.025,225.965,226.01,266000000.0
2007-12-04 21:41:00,226.005,226.04,226.005,226.025,256100000.0
2007-12-04 21:42:00,226.03,226.085,226.025,226.075,271900000.0
2007-12-04 21:43:00,226.075,226.09,226.04,226.065,310600000.0
2007-12-04 21:44:00,226.06,226.105,226.055,226.07,278999999.0
2007-12-04 21:45:00,226.07,226.13,226.06,226.125,304900000.0
2007-12-04 21:46:00,226.115,226.125,226.045,226.105,240700001.0
2007-12-04 21:47:00,226.105,226.105,226.035,226.075,264800000.0
2007-12-04 21:48:00,226.075,226.115,226.075,226.105,400800000.0
2007-12-04 21:49:00,226.095,226.105,226.08,226.08,292800000.0
2007-12-04 21:50:00,226.085,226.09,226.075,226.085,153900000.0
2007-12-04 21:51:00,226.085,226.115,226.055,226.07,357700000.0
2007-12-04 21:52:00,226.07,226.085,226.065,226.07,182200000.0
2007-12-04 21:53:00,226.07,226.085,226.045,226.065,279200000.0
2007-12-04 21:54:00,226.065,226.085,226.045,226.08,381300000.0
2007-12-04 21:55:00,226.085,226.095,226.045,226.065,235500000.0
2007-12-04 21:56:00,226.065,226.075,226.045,226.055,212600000.0
2007-12-04 21:57:00,226.055,226.095,226.025,226.095,371000000.0
2007-12-04 21:58:00,226.095,226.125,226.085,226.115,212000000.0
2007-12-04 21:59:00,226.115,226.125,226.085,226.105,201900000.0
2007-12-04 22:00:00,226.105,226.105,226.045,226.055,254200000.0
2007-12-04 22:01:00,226.055,226.055,225.97,225.98,466600000.0
2007-12-04 22:02:00,225.98,225.995,225.98,225.995,144700000.0
2007-12-04 22:03:00,225.99,225.995,225.955,225.975,354100000.0
2007-12-04 22:04:00,225.975,225.985,225.975,225.985,113600000.0
2007-12-04 22:05:00,225.985,225.985,225.95,225.95,200200000.0
2007-12-04 22:06:00,225.955,225.97,225.95,225.97,403600000.0
2007-12-04 22:07:00,225.97,225.99,225.96,225.965,235500000.0
2007-12-04 22:08:00,225.965,225.985,225.96,225.985,213000000.0
2007-12-04 22:09:00,225.985,226.045,225.985,226.035,267200000.0
2007-12-04 22:10:00,226.035,226.055,226.015,226.045,376000000.0
2007-12-04 22:11:00,226.045,226.07,226.045,226.055,347400000.0
2007-12-04 22:12:00,226.055,226.085,226.035,226.08,369500000.0
2007-12-04 22:13:00,226.08,226.085,226.065,226.065,184200000.0
2007-12-04 22:14:00,226.065,226.075,226.035,226.045,206800000.0
2007-12-04 22:15:00,226.045,226.055,226.03,226.055,232400000.0
2007-12-04 22:16:00,226.05,226.065,226.025,226.035,401900000.0
2007-12-04 22:17:00,226.035,226.085,226.035,226.04,215600000.0
2007-12-04 22:18:00,226.04,226.065,226.04,226.05,101800000.0
2007-12-04 22:19:00,226.05,226.055,226.04,226.055,84800000.0
2007-12-04 22:20:00,226.055,226.055,226.005,226.015,259100000.0
2007-12-04 22:21:00,226.015,226.03,226.01,226.03,53900000.0
2007-12-04 22:22:00,226.03,226.055,226.025,226.045,270300000.0
2007-12-04 22:23:00,226.045,226.065,226.035,226.035,166800000.0
2007-12-04 22:24:00,226.035,226.125,226.02,226.125,335600000.0
2007-12-04 22:25:00,226.125,226.125,226.085,226.105,443000000.0
2007-12-04 22:26:00,226.105,226.105,226.045,226.085,463400000.0
2007-12-04 22:27:00,226.09,226.09,226.075,226.085,181600000.0
2007-12-04 22:28:00,226.085,226.095,226.035,226.035,286800000.0
2007-12-04 22:29:00,226.035,226.055,226.035,226.055,234900000.0
2007-12-04 22:30:00,226.055,226.055,226.005,226.005,535700001.0
2007-12-04 22:31:00,225.995,226.045,225.985,226.045,251800000.0
2007-12-04 22:32:00,226.045,226.075,226.025,226.045,177400000.0
2007-12-04 22:33:00,226.045,226.05,225.985,226.015,202000000.0
2007-12-04 22:34:00,226.015,226.05,226.005,226.045,366300000.0
2007-12-04 22:35:00,226.05,226.065,226.04,226.065,295200000.0
2007-12-04 22:36:00,226.065,226.065,226.045,226.055,239500000.0
2007-12-04 22:37:00,226.055,226.085,226.045,226.08,194800000.0
2007-12-04 22:38:00,226.08,226.085,226.005,226.015,473500000.0
2007-12-04 22:39:00,226.015,226.035,226.005,226.005,202800000.0
2007-12-04 22:40:00,226.005,226.005,225.925,225.925,477000000.0
2007-12-04 22:41:00,225.925,225.925,225.875,225.88,128800000.0
2007-12-04 22:42:00,225.88,225.88,225.865,225.865,136600000.0
2007-12-04 22:43:00,225.865,225.87,225.775,225.775,237800000.0
2007-12-04 22:44:00,225.775,225.825,225.765,225.825,517500001.0
2007-12-04 22:45:00,225.825,225.825,225.785,225.8,513400000.0
2007-12-04 22:46:00,225.81,225.81,225.765,225.81,178800000.0
2007-12-04 22:47:00,225.81,225.83,225.81,225.825,67000000.0
2007-12-04 22:48:00,225.825,225.825,225.78,225.78,252400000.0
2007-12-04 22:49:00,225.785,225.825,225.78,225.815,176200000.0
2007-12-04 22:50:00,225.815,225.845,225.79,225.825,283699999.0
2007-12-04 22:51:00,225.83,225.845,225.81,225.815,400099999.0
2007-12-04 22:52:00,225.815,225.815,225.775,225.785,252000000.0
2007-12-04 22:53:00,225.79,225.865,225.79,225.825,318800000.0
2007-12-04 22:54:00,225.825,225.935,225.815,225.91,431200000.0
2007-12-04 22:55:00,225.905,225.945,225.885,225.945,334200000.0
2007-12-04 22:56:00,225.945,225.95,225.905,225.93,336400000.0
2007-12-04 22:57:00,225.935,225.935,225.895,225.905,221400000.0
2007-12-04 22:58:00,225.905,225.915,225.865,225.88,242200000.0
2007-12-04 22:59:00,225.875,225.905,225.855,225.88,406000000.0
2007-12-04 23:00:00,225.88,225.905,225.86,225.87,391000000.0
2007-12-04 23:01:00,225.865,225.875,225.835,225.845,410200000.0
2007-12-04 23:02:00,225.845,225.875,225.835,225.845,475200000.0
2007-12-04 23:03:00,225.845,225.855,225.83,225.855,194500000.0
2007-12-04 23:04:00,225.855,225.885,225.845,225.875,264000000.0
2007-12-04 23:05:00,225.875,225.915,225.875,225.875,296000000.0
2007-12-04 23:06:00,225.875,225.885,225.86,225.87,304400000.0
2007-12-04 23:07:00,225.875,225.885,225.845,225.865,399100000.0
2007-12-04 23:08:00,225.865,225.87,225.845,225.865,150200000.0
2007-12-04 23:09:00,225.865,225.865,225.845,225.85,120400000.0
2007-12-04 23:10:00,225.85,225.885,225.85,225.885,163600000.0
2007-12-04 23:11:00,225.875,225.935,225.865,225.935,223900000.0
2007-12-04 23:12:00,225.935,225.975,225.92,225.955,284300000.0
2007-12-04 23:13:00,225.955,225.975,225.925,225.97,173100000.0
2007-12-04 23:14:00,225.975,225.975,225.955,225.96,89900000.0
2007-12-04 23:15:00,225.955,225.96,225.93,225.94,176000000.0
2007-12-04 23:16:00,225.935,225.965,225.93,225.965,67600000.0
2007-12-04 23:17:00,225.965,225.975,225.945,225.97,101800000.0
2007-12-04 23:18:00,225.97,225.97,225.945,225.96,40200000.0
2007-12-04 23:19:00,225.955,225.965,225.945,225.945,133600000.0
2007-12-04 23:20:00,225.945,225.98,225.935,225.945,156000000.0
2007-12-04 23:21:00,225.945,225.995,225.945,225.965,304100000.0
2007-12-04 23:22:00,225.965,225.975,225.955,225.965,320400000.0
2007-12-04 23:23:00,225.965,225.975,225.965,225.965,141000000.0
2007-12-04 23:24:00,225.96,225.965,225.945,225.955,123100000.0
2007-12-04 23:25:00,225.955,225.955,225.935,225.955,244800000.0
2007-12-04 23:26:00,225.955,225.965,225.945,225.955,82800000.0
2007-12-04 23:27:00,225.955,225.965,225.955,225.955,156600000.0
2007-12-04 23:28:00,225.955,225.965,225.955,225.965,136400000.0
2007-12-04 23:29:00,225.965,225.965,225.945,225.945,72900000.0
2007-12-04 23:30:00,225.945,225.945,225.925,225.935,120200000.0
2007-12-04 23:31:00,225.945,225.945,225.87,225.87,276200000.0
2007-12-04 23:32:00,225.875,225.875,225.815,225.835,432300000.0
2007-12-04 23:33:00,225.845,225.865,225.835,225.865,330000000.0
2007-12-04 23:34:00,225.865,225.925,225.86,225.895,217700000.0
2007-12-04 23:35:00,225.895,225.915,225.895,225.915,125800000.0
2007-12-04 23:36:00,225.915,225.92,225.885,225.915,157800000.0
2007-12-04 23:37:00,225.915,225.92,225.885,225.885,104800000.0
2007-12-04 23:38:00,225.895,225.905,225.875,225.875,246200000.0
2007-12-04 23:39:00,225.88,225.885,225.865,225.885,142000000.0
2007-12-04 23:40:00,225.885,225.885,225.865,225.875,99400000.0
2007-12-04 23:41:00,225.875,225.875,225.835,225.86,169800000.0
2007-12-04 23:42:00,225.865,225.875,225.83,225.865,383500000.0
2007-12-04 23:43:00,225.86,225.885,225.86,225.865,153500000.0
2007-12-04 23:44:00,225.865,225.89,225.865,225.89,148000000.0
2007-12-04 23:45:00,225.89,225.935,225.89,225.915,220800000.0
2007-12-04 23:46:00,225.915,225.935,225.895,225.915,182600000.0
2007-12-04 23:47:00,225.905,225.935,225.905,225.925,144600000.0
2007-12-04 23:48:00,225.925,225.925,225.885,225.895,187400000.0
2007-12-04 23:49:00,225.895,225.945,225.875,225.915,157400000.0
2007-12-04 23:50:00,225.925,225.925,225.885,225.895,271000000.0
2007-12-04 23:51:00,225.905,225.945,225.895,225.935,755900003.0
2007-12-04 23:52:00,225.925,225.945,225.905,225.935,393600000.0
2007-12-04 23:53:00,225.935,225.945,225.925,225.94,104600000.0
2007-12-04 23:54:00,225.94,225.965,225.94,225.965,238000003.0
2007-12-04 23:55:00,225.965,226.04,225.955,226.04,146800000.0
2007-12-04 23:56:00,226.04,226.12,226.04,226.12,234000000.0
2007-12-04 23:57:00,226.12,226.14,226.1,226.1,346400000.0
2007-12-04 23:58:00,226.1,226.12,226.07,226.07,229300000.0
2007-12-04 23:59:00,226.07,226.2,226.07,226.18,314400000.0
2007-12-05 00:00:00,226.18,226.19,226.15,226.15,66200000.0
2007-12-05 00:01:00,226.15,226.17,226.13,226.15,103600000.0
2007-12-05 00:02:00,226.15,226.15,225.96,225.98,108400000.0
2007-12-05 00:03:00,225.98,226.02,225.9,226.02,244200000.0
2007-12-05 00:04:00,226.02,226.03,225.97,225.97,193500000.0
2007-12-05 00:05:00,225.97,225.99,225.93,225.95,390900000.0
2007-12-05 00:06:00,225.95,226.0,225.95,225.98,202800000.0
2007-12-05 00:07:00,225.98,225.98,225.91,225.98,477500002.0
2007-12-05 00:08:00,225.98,226.06,225.98,226.0,225100000.0
2007-12-05 00:09:00,225.98,226.07,225.98,226.03,402300000.0
2007-12-05 00:10:00,226.03,226.07,226.02,226.07,240000000.0
2007-12-05 00:11:00,226.07,226.14,226.03,226.12,498399998.0
2007-12-05 00:12:00,226.12,226.12,226.12,226.12,67200000.0
2007-12-05 00:13:00,226.12,226.155,226.085,226.095,147200000.0
2007-12-05 00:14:00,226.095,226.12,226.09,226.11,150200000.0
2007-12-05 00:15:00,226.11,226.13,226.095,226.095,123100000.0
2007-12-05 00:16:00,226.095,226.115,226.045,226.075,241400000.0
2007-12-05 00:17:00,226.075,226.105,226.065,226.105,151200000.0
2007-12-05 00:18:00,226.105,226.115,226.105,226.105,56800000.0
2007-12-05 00:19:00,226.105,226.105,225.975,226.035,262000000.0
2007-12-05 00:20:00,226.035,226.085,226.005,226.005,347900000.0
2007-12-05 00:21:00,226.005,226.095,226.005,226.035,172000000.0
2007-12-05 00:22:00,226.035,226.065,225.965,226.025,267300000.0
2007-12-05 00:23:00,226.025,226.095,225.985,226.065,163200000.0
2007-12-05 00:24:00,226.065,226.065,226.015,226.055,52600000.0
2007-12-05 00:25:00,226.055,226.085,226.035,226.065,225600000.0
2007-12-05 00:26:00,226.065,226.065,226.055,226.065,146400000.0
2007-12-05 00:27:00,226.065,226.065,226.015,226.025,269900000.0
2007-12-05 00:28:00,226.015,226.03,226.015,226.03,43800000.0
2007-12-05 00:29:00,226.04,226.04,226.03,226.04,20800000.0
2007-12-05 00:30:00,226.035,226.105,226.025,226.085,150400000.0
2007-12-05 00:31:00,226.085,226.115,226.055,226.115,301500000.0
2007-12-05 00:32:00,226.105,226.125,226.085,226.125,168200000.0
2007-12-05 00:33:00,226.125,226.145,226.095,226.095,134900000.0
2007-12-05 00:34:00,226.095,226.1,226.055,226.07,12500000.0
2007-12-05 00:35:00,226.07,226.08,226.055,226.065,69300000.0
2007-12-05 00:36:00,226.06,226.07,226.06,226.07,121600000.0
2007-12-05 00:37:00,226.07,226.135,226.065,226.12,194200000.0
2007-12-05 00:38:00,226.12,226.155,226.11,226.145,180800000.0
2007-12-05 00:39:00,226.145,226.195,226.105,226.14,150400000.0
2007-12-05 00:40:00,226.14,226.15,226.12,226.14,86300000.0
2007-12-05 00:41:00,226.14,226.15,226.14,226.15,24000000.0
2007-12-05 00:42:00,226.15,226.175,226.105,226.135,112000000.0
2007-12-05 00:43:00,226.135,226.225,226.125,226.225,215600000.0
2007-12-05 00:44:00,226.225,226.325,226.225,226.255,268200000.0
2007-12-05 00:45:00,226.255,226.325,226.245,226.255,221000000.0
2007-12-05 00:46:00,226.245,226.245,226.205,226.215,100700000.0
2007-12-05 00:47:00,226.22,226.225,226.22,226.225,58400000.0
2007-12-05 00:48:00,226.225,226.225,226.22,226.22,41900000.0
2007-12-05 00:49:00,226.225,226.245,226.2,226.245,131700000.0
2007-12-05 00:50:00,226.245,226.285,226.245,226.275,103200000.0
2007-12-05 00:51:00,226.275,226.305,226.275,226.295,127600000.0
2007-12-05 00:52:00,226.295,226.295,226.255,226.295,132700000.0
2007-12-05 00:53:00,226.295,226.295,226.255,226.275,138200000.0
2007-12-05 00:54:00,226.275,226.275,226.245,226.245,59200000.0
2007-12-05 00:55:00,226.245,226.275,226.245,226.275,48000000.0
2007-12-05 00:56:00,226.275,226.275,226.265,226.275,81800000.0
2007-12-05 00:57:00,226.275,226.275,226.255,226.265,121300000.0
2007-12-05 00:58:00,226.265,226.265,226.26,226.265,79100000.0
2007-12-05 00:59:00,226.26,226.265,226.21,226.215,262300001.0
2007-12-05 01:00:00,226.215,226.255,226.175,226.255,806300002.0
2007-12-05 01:01:00,226.255,226.255,226.195,226.215,168200000.0
2007-12-05 01:02:00,226.215,226.235,226.185,226.185,142000000.0
2007-12-05 01:03:00,226.185,226.205,226.17,226.185,127900000.0
2007-12-05 01:04:00,226.185,226.195,226.155,226.185,146200000.0
2007-12-05 01:05:00,226.185,226.19,226.18,226.185,49400000.0
2007-12-05 01:06:00,226.19,226.215,226.185,226.205,82000000.0
2007-12-05 01:07:00,226.215,226.245,226.205,226.245,226700000.0
2007-12-05 01:08:00,226.245,226.245,226.245,226.245,106400000.0
2007-12-05 01:09:00,226.245,226.25,226.245,226.245,47200000.0
2007-12-05 01:10:00,226.245,226.245,226.205,226.225,284200000.0
2007-12-05 01:11:00,226.225,226.225,226.22,226.225,34800000.0
2007-12-05 01:12:00,226.225,226.245,226.165,226.205,595199996.0
2007-12-05 01:13:00,226.205,226.225,226.085,226.085,449600000.0
2007-12-05 01:14:00,226.085,226.095,226.035,226.065,373900000.0
2007-12-05 01:15:00,226.055,226.06,226.04,226.06,70700000.0
2007-12-05 01:16:00,226.045,226.075,226.025,226.035,207600000.0
2007-12-05 01:17:00,226.055,226.105,226.035,226.085,283000000.0
2007-12-05 01:18:00,226.085,226.175,226.085,226.135,629900000.0
2007-12-05 01:19:00,226.135,226.155,226.135,226.135,186600000.0
2007-12-05 01:20:00,226.135,226.135,226.095,226.105,158600000.0
2007-12-05 01:21:00,226.105,226.155,226.095,226.105,51800000.0
2007-12-05 01:22:00,226.105,226.105,226.075,226.075,169300000.0
2007-12-05 01:23:00,226.075,226.105,226.035,226.095,192800000.0
2007-12-05 01:24:00,226.095,226.125,226.095,226.095,209000000.0
2007-12-05 01:25:00,226.095,226.105,226.075,226.105,202700000.0
2007-12-05 01:26:00,226.105,226.105,226.065,226.085,325700000.0
2007-12-05 01:27:00,226.085,226.085,226.035,226.035,271500000.0
2007-12-05 01:28:00,226.035,226.045,226.025,226.025,189700000.0
2007-12-05 01:29:00,226.025,226.045,226.02,226.025,161200000.0
2007-12-05 01:30:00,226.025,226.035,225.955,225.955,199300000.0
2007-12-05 01:31:00,225.955,225.995,225.95,225.985,184700000.0
2007-12-05 01:32:00,225.985,225.985,225.945,225.955,381499999.0
2007-12-05 01:33:00,225.955,225.975,225.915,225.945,803500000.0
2007-12-05 01:34:00,225.945,226.075,225.945,226.075,630300000.0
2007-12-05 01:35:00,226.075,226.075,226.035,226.04,512000000.0
2007-12-05 01:36:00,226.04,226.055,226.0,226.015,448800000.0
2007-12-05 01:37:00,226.005,226.045,226.005,226.035,536600000.0
2007-12-05 01:38:00,226.035,226.04,226.025,226.03,143700000.0
2007-12-05 01:39:00,226.025,226.04,226.015,226.04,244900000.0
2007-12-05 01:40:00,226.04,226.055,226.025,226.055,201000001.0
2007-12-05 01:41:00,226.055,226.055,226.01,226.04,89500000.0
2007-12-05 01:42:00,226.04,226.04,226.015,226.015,65600000.0
2007-12-05 01:43:00,226.015,226.045,226.015,226.035,156000000.0
2007-12-05 01:44:00,226.025,226.045,226.025,226.035,109000000.0
2007-12-05 01:45:00,226.035,226.055,226.035,226.045,190600000.0
2007-12-05 01:46:00,226.045,226.045,226.035,226.035,72500000.0
2007-12-05 01:47:00,226.035,226.095,226.015,226.095,512300000.0
2007-12-05 01:48:00,226.095,226.155,226.085,226.155,375399997.0
2007-12-05 01:49:00,226.155,226.155,226.135,226.15,191800000.0
2007-12-05 01:50:00,226.15,226.175,226.145,226.145,117500000.0
2007-12-05 01:51:00,226.145,226.165,226.145,226.155,112100000.0
2007-12-05 01:52:00,226.155,226.16,226.155,226.155,90400000.0
2007-12-05 01:53:00,226.145,226.145,226.125,226.125,157600000.0
2007-12-05 01:54:00,226.125,226.135,226.115,226.115,80600000.0
2007-12-05 01:55:00,226.115,226.125,226.105,226.105,109800000.0
2007-12-05 01:56:00,226.105,226.135,226.105,226.135,61100000.0
2007-12-05 01:57:00,226.135,226.165,226.125,226.125,112800000.0
2007-12-05 01:58:00,226.135,226.14,226.135,226.14,24000000.0
2007-12-05 01:59:00,226.14,226.145,226.095,226.095,200300000.0
2007-12-05 02:00:00,226.095,226.165,226.085,226.095,504200000.0
2007-12-05 02:01:00,226.095,226.135,226.045,226.085,507900000.0
2007-12-05 02:02:00,226.085,226.085,226.025,226.035,804900000.0
2007-12-05 02:03:00,226.035,226.085,225.98,226.005,753500000.0
2007-12-05 02:04:00,226.015,226.065,225.995,226.025,909600000.0
2007-12-05 02:05:00,226.025,226.055,225.955,225.955,636300001.0
2007-12-05 02:06:00,225.955,226.025,225.915,225.925,758100000.0
2007-12-05 02:07:00,225.915,225.925,225.915,225.925,357800000.0
2007-12-05 02:08:00,225.925,225.935,225.9,225.935,115500000.0
2007-12-05 02:09:00,225.935,225.965,225.915,225.935,352600000.0
2007-12-05 02:10:00,225.935,225.935,225.895,225.925,396000000.0
2007-12-05 02:11:00,225.925,225.935,225.915,225.92,140200000.0
2007-12-05 02:12:00,225.925,225.925,225.865,225.875,303400000.0
2007-12-05 02:13:00,225.875,225.875,225.815,225.835,408600000.0
2007-12-05 02:14:00,225.835,225.855,225.805,225.845,305400000.0
2007-12-05 02:15:00,225.835,225.865,225.835,225.855,227100000.0
2007-12-05 02:16:00,225.865,225.875,225.825,225.855,427800000.0
2007-12-05 02:17:00,225.865,225.885,225.795,225.8,779500000.0
2007-12-05 02:18:00,225.8,225.815,225.795,225.795,329600000.0
2007-12-05 02:19:00,225.795,225.835,225.795,225.825,246000000.0
2007-12-05 02:20:00,225.825,225.835,225.805,225.825,403800000.0
2007-12-05 02:21:00,225.825,225.835,225.755,225.785,535800000.0
2007-12-05 02:22:00,225.785,225.785,225.735,225.735,349100000.0
2007-12-05 02:23:00,225.735,225.735,225.695,225.725,390500000.0
2007-12-05 02:24:00,225.715,225.765,225.715,225.755,401600000.0
2007-12-05 02:25:00,225.755,225.795,225.745,225.775,726200000.0
2007-12-05 02:26:00,225.775,225.815,225.77,225.795,273500000.0
2007-12-05 02:27:00,225.795,225.825,225.775,225.805,208500000.0
2007-12-05 02:28:00,225.805,225.875,225.785,225.845,527400000.0
2007-12-05 02:29:00,225.845,225.845,225.815,225.825,466300000.0
2007-12-05 02:30:00,225.825,225.845,225.8,225.825,174800000.0
2007-12-05 02:31:00,225.825,225.925,225.805,225.905,332500000.0
2007-12-05 02:32:00,225.915,226.105,225.915,226.095,302800000.0
2007-12-05 02:33:00,226.115,226.125,225.985,226.055,415900000.0
2007-12-05 02:34:00,226.055,226.085,226.015,226.045,227900000.0
2007-12-05 02:35:00,226.045,226.055,226.005,226.005,357500000.0
2007-12-05 02:36:00,226.005,226.035,225.975,225.995,430200000.0
2007-12-05 02:37:00,225.995,226.005,225.945,225.975,275800000.0
2007-12-05 02:38:00,225.975,225.975,225.945,225.945,240200000.0
2007-12-05 02:39:00,225.945,225.985,225.945,225.945,179200000.0
2007-12-05 02:40:00,225.945,225.985,225.945,225.975,294800000.0
2007-12-05 02:41:00,225.975,225.975,225.965,225.965,190000000.0
2007-12-05 02:42:00,225.975,226.015,225.965,226.015,511200000.0
2007-12-05 02:43:00,226.015,226.065,226.005,226.045,503800000.0
2007-12-05 02:44:00,226.045,226.065,226.005,226.035,437900000.0
2007-12-05 02:45:00,226.035,226.035,225.98,226.015,292700000.0
2007-12-05 02:46:00,226.02,226.02,225.945,225.965,381100000.0
2007-12-05 02:47:00,225.955,225.995,225.955,225.985,273700000.0
2007-12-05 02:48:00,225.98,226.015,225.975,226.015,151500000.0
2007-12-05 02:49:00,226.015,226.015,225.985,226.005,96100000.0
2007-12-05 02:50:00,226.005,226.025,225.995,226.0,267200000.0
2007-12-05 02:51:00,226.005,226.015,225.995,226.015,185200000.0
2007-12-05 02:52:00,226.0,226.015,225.965,225.965,158400000.0
2007-12-05 02:53:00,225.965,226.015,225.965,225.995,169900000.0
2007-12-05 02:54:00,225.995,226.065,225.975,226.015,733500000.0
2007-12-05 02:55:00,226.015,226.035,225.935,225.975,740000001.0
2007-12-05 02:56:00,225.975,225.985,225.905,225.965,469600000.0
2007-12-05 02:57:00,225.965,225.985,225.925,225.935,373600000.0
2007-12-05 02:58:00,225.935,225.935,225.905,225.925,419000000.0
2007-12-05 02:59:00,225.935,225.935,225.865,225.915,370500000.0
2007-12-05 03:00:00,225.915,225.915,225.895,225.915,161899999.0
2007-12-05 03:01:00,225.915,226.025,225.895,226.025,410700000.0
2007-12-05 03:02:00,226.025,226.025,225.93,225.935,734800000.0
2007-12-05 03:03:00,225.935,225.985,225.865,225.915,742100002.0
2007-12-05 03:04:00,225.915,225.955,225.905,225.935,728400000.0
2007-12-05 03:05:00,225.935,225.945,225.925,225.935,397600000.0
2007-12-05 03:06:00,225.935,226.005,225.905,225.945,813400000.0
2007-12-05 03:07:00,225.945,226.025,225.945,226.005,682700000.0
2007-12-05 03:08:00,226.005,226.005,225.885,225.915,760900000.0
2007-12-05 03:09:00,225.915,225.915,225.765,225.825,840899999.0
2007-12-05 03:10:00,225.825,225.855,225.785,225.805,985700001.0
2007-12-05 03:11:00,225.805,225.825,225.735,225.745,646200000.0
2007-12-05 03:12:00,225.745,225.805,225.735,225.795,826199996.0
2007-12-05 03:13:00,225.785,225.795,225.725,225.735,271600000.0
2007-12-05 03:14:00,225.735,225.775,225.735,225.735,223400000.0
2007-12-05 03:15:00,225.735,225.755,225.735,225.735,160900000.0
2007-12-05 03:16:00,225.735,225.755,225.725,225.735,176200000.0
2007-12-05 03:17:00,225.735,225.745,225.695,225.715,283400000.0
2007-12-05 03:18:00,225.695,225.725,225.645,225.675,503300000.0
2007-12-05 03:19:00,225.675,225.695,225.665,225.685,289300000.0
2007-12-05 03:20:00,225.685,225.685,225.625,225.665,257700000.0
2007-12-05 03:21:00,225.665,225.675,225.605,225.615,840900000.0
2007-12-05 03:22:00,225.615,225.615,225.565,225.565,528000000.0
2007-12-05 03:23:00,225.575,225.595,225.545,225.595,415300000.0
2007-12-05 03:24:00,225.595,225.595,225.535,225.555,407000000.0
2007-12-05 03:25:00,225.555,225.615,225.555,225.615,505400000.0
2007-12-05 03:26:00,225.615,225.635,225.595,225.625,279800000.0
2007-12-05 03:27:00,225.625,225.645,225.6,225.645,388400000.0
2007-12-05 03:28:00,225.645,225.685,225.6,225.6,481000000.0
2007-12-05 03:29:00,225.6,225.605,225.585,225.585,379500000.0
2007-12-05 03:30:00,225.585,225.585,225.565,225.565,195000000.0
2007-12-05 03:31:00,225.565,225.585,225.565,225.585,92800000.0
2007-12-05 03:32:00,225.585,225.615,225.585,225.6,232300000.0
2007-12-05 03:33:00,225.605,225.715,225.605,225.715,217299998.0
2007-12-05 03:34:00,225.715,225.815,225.715,225.775,213900000.0
2007-12-05 03:35:00,225.775,225.775,225.735,225.735,67500000.0
2007-12-05 03:36:00,225.735,225.765,225.735,225.735,130700000.0
2007-12-05 03:37:00,225.735,225.74,225.735,225.735,72800000.0
2007-12-05 03:38:00,225.745,225.745,225.705,225.725,258400000.0
2007-12-05 03:39:00,225.725,225.735,225.695,225.705,320600000.0
2007-12-05 03:40:00,225.705,225.755,225.705,225.755,92600000.0
2007-12-05 03:41:00,225.755,225.755,225.695,225.705,110200000.0
2007-12-05 03:42:00,225.715,225.735,225.705,225.715,89400000.0
2007-12-05 03:43:00,225.715,225.735,225.705,225.735,84900000.0
2007-12-05 03:44:00,225.735,225.735,225.715,225.715,32100000.0
2007-12-05 03:45:00,225.715,225.745,225.705,225.745,168500000.0
2007-12-05 03:46:00,225.745,225.805,225.725,225.805,250000000.0
2007-12-05 03:47:00,225.805,225.805,225.755,225.785,118500000.0
2007-12-05 03:48:00,225.785,225.785,225.765,225.775,54600000.0
2007-12-05 03:49:00,225.775,225.775,225.755,225.775,62700000.0
2007-12-05 03:50:00,225.775,225.775,225.715,225.765,163200000.0
2007-12-05 03:51:00,225.765,225.795,225.755,225.775,266800000.0
2007-12-05 03:52:00,225.775,225.775,225.755,225.755,266400000.0
2007-12-05 03:53:00,225.755,225.805,225.755,225.775,267500000.0
2007-12-05 03:54:00,225.785,225.845,225.785,225.825,478100000.0
2007-12-05 03:55:00,225.825,225.845,225.795,225.805,271200000.0
2007-12-05 03:56:00,225.805,225.815,225.795,225.795,104000000.0
2007-12-05 03:57:00,225.795,225.845,225.77,225.845,210300000.0
2007-12-05 03:58:00,225.845,225.845,225.765,225.775,356300000.0
2007-12-05 03:59:00,225.775,225.795,225.765,225.795,293600000.0
2007-12-05 04:00:00,225.795,225.795,225.755,225.775,139900000.0
2007-12-05 04:01:00,225.775,225.795,225.755,225.795,210400000.0
2007-12-05 04:02:00,225.795,225.815,225.795,225.805,171500000.0
2007-12-05 04:03:00,225.805,225.845,225.805,225.82,103900000.0
2007-12-05 04:04:00,225.82,225.855,225.815,225.825,212200000.0
2007-12-05 04:05:00,225.825,225.855,225.815,225.855,247600000.0
2007-12-05 04:06:00,225.855,225.885,225.855,225.885,142700000.0
2007-12-05 04:07:00,225.89,225.915,225.875,225.915,211400000.0
2007-12-05 04:08:00,225.915,225.925,225.89,225.925,203700000.0
2007-12-05 04:09:00,225.925,225.935,225.905,225.905,276100000.0
2007-12-05 04:10:00,225.925,225.965,225.905,225.945,255700000.0
2007-12-05 04:11:00,225.945,225.985,225.925,225.945,274700000.0
2007-12-05 04:12:00,225.975,225.975,225.925,225.945,295500000.0
2007-12-05 04:13:00,225.945,225.965,225.905,225.915,227400000.0
2007-12-05 04:14:00,225.915,225.935,225.885,225.905,397700000.0
2007-12-05 04:15:00,225.905,225.925,225.885,225.895,262900000.0
2007-12-05 04:16:00,225.895,225.895,225.885,225.895,166800000.0
2007-12-05 04:17:00,225.895,225.915,225.865,225.865,272600000.0
2007-12-05 04:18:00,225.875,225.905,225.865,225.885,179400000.0
2007-12-05 04:19:00,225.885,225.945,225.875,225.925,158000000.0
2007-12-05 04:20:00,225.935,226.065,225.935,226.065,449400000.0
2007-12-05 04:21:00,226.065,226.075,225.955,225.975,452600000.0
2007-12-05 04:22:00,225.975,225.975,225.925,225.965,411600000.0
2007-12-05 04:23:00,225.965,226.025,225.965,226.005,546100000.0
2007-12-05 04:24:00,226.025,226.055,226.015,226.045,614700000.0
2007-12-05 04:25:00,226.045,226.045,225.995,226.015,322500000.0
2007-12-05 04:26:00,226.015,226.025,225.945,226.005,706000000.0
2007-12-05 04:27:00,226.005,226.025,225.995,226.005,418800000.0
2007-12-05 04:28:00,226.005,226.065,226.005,226.035,468799999.0
2007-12-05 04:29:00,226.035,226.075,226.015,226.065,556200000.0
2007-12-05 04:30:00,226.065,226.165,226.055,226.085,918300000.0
2007-12-05 04:31:00,226.085,226.235,226.065,226.165,857900000.0
2007-12-05 04:32:00,226.195,226.225,226.145,226.215,764200000.0
2007-12-05 04:33:00,226.215,226.415,226.205,226.285,811500000.0
2007-12-05 04:34:00,226.275,226.285,226.235,226.245,438700000.0
2007-12-05 04:35:00,226.245,226.245,226.165,226.175,370300000.0
2007-12-05 04:36:00,226.175,226.195,226.135,226.185,399100000.0
2007-12-05 04:37:00,226.185,226.285,226.185,226.235,432700000.0
2007-12-05 04:38:00,226.235,226.235,226.195,226.195,47200000.0
2007-12-05 04:39:00,226.195,226.225,226.155,226.195,363000000.0
2007-12-05 04:40:00,226.205,226.285,226.175,226.285,565899998.0
2007-12-05 04:41:00,226.285,226.395,226.285,226.315,486000000.0
2007-12-05 04:42:00,226.315,226.325,226.255,226.295,404900000.0
2007-12-05 04:43:00,226.295,226.345,226.275,226.315,456700000.0
2007-12-05 04:44:00,226.315,226.355,226.315,226.335,252600000.0
2007-12-05 04:45:00,226.345,226.375,226.275,226.275,331300000.0
2007-12-05 04:46:00,226.275,226.425,226.275,226.405,311900000.0
2007-12-05 04:47:00,226.405,226.415,226.365,226.395,235400000.0
2007-12-05 04:48:00,226.395,226.435,226.385,226.405,368000000.0
2007-12-05 04:49:00,226.405,226.405,226.385,226.395,315200000.0
2007-12-05 04:50:00,226.395,226.425,226.385,226.405,324000000.0
2007-12-05 04:51:00,226.405,226.405,226.345,226.385,335400000.0
2007-12-05 04:52:00,226.385,226.395,226.275,226.295,514900000.0
2007-12-05 04:53:00,226.305,226.405,226.295,226.385,497000000.0
2007-12-05 04:54:00,226.385,226.385,226.335,226.335,405600000.0
2007-12-05 04:55:00,226.345,226.435,226.325,226.365,445700000.0
2007-12-05 04:56:00,226.365,226.405,226.295,226.355,380700000.0
2007-12-05 04:57:00,226.365,226.365,226.315,226.325,395300000.0
2007-12-05 04:58:00,226.325,226.415,226.325,226.415,415900000.0
2007-12-05 04:59:00,226.415,226.425,226.365,226.395,322600000.0
2007-12-05 05:00:00,226.375,226.405,226.345,226.375,237000000.0
2007-12-05 05:01:00,226.365,226.385,226.345,226.385,224300000.0
2007-12-05 05:02:00,226.385,226.405,226.365,226.395,363700000.0
2007-12-05 05:03:00,226.405,226.425,226.375,226.425,463300000.0
2007-12-05 05:04:00,226.425,226.445,226.365,226.425,344499999.0
2007-12-05 05:05:00,226.425,226.545,226.425,226.545,734500000.0
2007-12-05 05:06:00,226.545,226.625,226.545,226.595,635800000.0
2007-12-05 05:07:00,226.595,226.645,226.585,226.635,382900000.0
2007-12-05 05:08:00,226.635,226.645,226.585,226.595,363300000.0
2007-12-05 05:09:00,226.595,226.635,226.585,226.635,114300000.0
2007-12-05 05:10:00,226.635,226.635,226.605,226.635,153500000.0
2007-12-05 05:11:00,226.625,226.635,226.605,226.605,83300000.0
2007-12-05 05:12:00,226.605,226.605,226.605,226.605,96000000.0
2007-12-05 05:13:00,226.605,226.605,226.565,226.585,309400000.0
2007-12-05 05:14:00,226.585,226.615,226.545,226.545,108800000.0
2007-12-05 05:15:00,226.545,226.555,226.495,226.515,602599996.0
2007-12-05 05:16:00,226.515,226.535,226.505,226.515,524399996.0
2007-12-05 05:17:00,226.515,226.515,226.485,226.495,571200000.0
2007-12-05 05:18:00,226.495,226.495,226.435,226.445,187400000.0
2007-12-05 05:19:00,226.445,226.465,226.425,226.425,497200000.0
2007-12-05 05:20:00,226.425,226.425,226.345,226.365,415300000.0
2007-12-05 05:21:00,226.375,226.385,226.35,226.365,440800000.0
2007-12-05 05:22:00,226.365,226.365,226.315,226.315,227600000.0
2007-12-05 05:23:00,226.325,226.385,226.325,226.325,733200000.0
2007-12-05 05:24:00,226.335,226.345,226.325,226.335,242700000.0
2007-12-05 05:25:00,226.335,226.345,226.335,226.335,208400000.0
2007-12-05 05:26:00,226.335,226.345,226.325,226.325,153800000.0
2007-12-05 05:27:00,226.325,226.325,226.325,226.325,49600000.0
2007-12-05 05:28:00,226.325,226.385,226.305,226.385,454400000.0
2007-12-05 05:29:00,226.385,226.415,226.385,226.385,245900000.0
2007-12-05 05:30:00,226.395,226.445,226.395,226.415,347200000.0
2007-12-05 05:31:00,226.415,226.435,226.385,226.395,298100000.0
2007-12-05 05:32:00,226.4,226.415,226.385,226.395,230900000.0
2007-12-05 05:33:00,226.395,226.415,226.345,226.365,347800000.0
2007-12-05 05:34:00,226.365,226.375,226.365,226.375,79200000.0
2007-12-05 05:35:00,226.375,226.415,226.365,226.395,208500000.0
2007-12-05 05:36:00,226.405,226.405,226.375,226.375,102400000.0
2007-12-05 05:37:00,226.375,226.385,226.365,226.375,227700000.0
2007-12-05 05:38:00,226.375,226.405,226.375,226.395,114300000.0
2007-12-05 05:39:00,226.395,226.395,226.375,226.375,103400000.0
2007-12-05 05:40:00,226.375,226.425,226.37,226.425,272600000.0
2007-12-05 05:41:00,226.425,226.495,226.415,226.475,221700000.0
2007-12-05 05:42:00,226.465,226.485,226.415,226.415,365500000.0
2007-12-05 05:43:00,226.415,226.435,226.41,226.415,212500000.0
2007-12-05 05:44:00,226.415,226.435,226.415,226.435,224600000.0
2007-12-05 05:45:00,226.425,226.505,226.425,226.505,473500000.0
2007-12-05 05:46:00,226.495,226.505,226.455,226.505,528200001.0
2007-12-05 05:47:00,226.505,226.515,226.475,226.505,203600000.0
2007-12-05 05:48:00,226.505,226.545,226.49,226.535,495600000.0
2007-12-05 05:49:00,226.535,226.605,226.515,226.605,608700000.0
2007-12-05 05:50:00,226.605,226.635,226.525,226.545,833299998.0
2007-12-05 05:51:00,226.545,226.595,226.535,226.585,279200000.0
2007-12-05 05:52:00,226.585,226.605,226.555,226.575,617499999.0
2007-12-05 05:53:00,226.575,226.575,226.495,226.515,313300000.0
2007-12-05 05:54:00,226.495,226.525,226.395,226.415,578900001.0
2007-12-05 05:55:00,226.415,226.445,226.385,226.445,545400000.0
2007-12-05 05:56:00,226.44,226.465,226.435,226.46,385600000.0
2007-12-05 05:57:00,226.47,226.515,226.465,226.505,297700000.0
2007-12-05 05:58:00,226.495,226.565,226.495,226.545,543700000.0
2007-12-05 05:59:00,226.545,226.545,226.495,226.505,334000000.0
2007-12-05 06:00:00,226.505,226.505,226.405,226.445,310700000.0
2007-12-05 06:01:00,226.445,226.485,226.435,226.455,356400000.0
2007-12-05 06:02:00,226.455,226.46,226.445,226.46,56500000.0
2007-12-05 06:03:00,226.455,226.515,226.455,226.495,218500000.0
2007-12-05 06:04:00,226.495,226.505,226.445,226.455,353900000.0
2007-12-05 06:05:00,226.455,226.485,226.45,226.485,618200000.0
2007-12-05 06:06:00,226.485,226.515,226.475,226.515,265000000.0
2007-12-05 06:07:00,226.515,226.535,226.495,226.535,470100000.0
2007-12-05 06:08:00,226.535,226.535,226.51,226.51,369900000.0
2007-12-05 06:09:00,226.515,226.545,226.495,226.545,776400000.0
2007-12-05 06:10:00,226.565,226.715,226.56,226.615,1121800002.0
2007-12-05 06:11:00,226.615,226.695,226.595,226.665,1121799996.0
2007-12-05 06:12:00,226.665,226.675,226.595,226.655,869800000.0
2007-12-05 06:13:00,226.655,226.685,226.635,226.645,528200000.0
2007-12-05 06:14:00,226.655,226.725,226.645,226.705,589700000.0
2007-12-05 06:15:00,226.705,226.745,226.675,226.675,630400000.0
2007-12-05 06:16:00,226.675,226.715,226.655,226.695,766600000.0
2007-12-05 06:17:00,226.695,226.725,226.655,226.715,442599999.0
2007-12-05 06:18:00,226.715,226.715,226.675,226.675,389800000.0
2007-12-05 06:19:00,226.675,226.685,226.605,226.615,518000000.0
2007-12-05 06:20:00,226.615,226.685,226.615,226.645,380900000.0
2007-12-05 06:21:00,226.645,226.755,226.645,226.705,673800000.0
2007-12-05 06:22:00,226.705,226.805,226.695,226.785,746100000.0
2007-12-05 06:23:00,226.785,226.795,226.745,226.775,563900000.0
2007-12-05 06:24:00,226.775,226.805,226.765,226.785,415000000.0
2007-12-05 06:25:00,226.785,226.785,226.765,226.785,290400000.0
2007-12-05 06:26:00,226.785,226.805,226.775,226.795,223500000.0
2007-12-05 06:27:00,226.795,226.795,226.745,226.775,192200000.0
2007-12-05 06:28:00,226.775,226.775,226.72,226.755,800900000.0
2007-12-05 06:29:00,226.755,226.775,226.735,226.745,281600000.0
2007-12-05 06:30:00,226.745,226.775,226.715,226.715,274400000.0
2007-12-05 06:31:00,226.715,226.735,226.655,226.695,332900000.0
2007-12-05 06:32:00,226.675,226.695,226.655,226.675,446400000.0
2007-12-05 06:33:00,226.675,226.735,226.675,226.735,477100000.0
2007-12-05 06:34:00,226.735,226.775,226.705,226.705,300600000.0
2007-12-05 06:35:00,226.705,226.715,226.625,226.63,645600000.0
2007-12-05 06:36:00,226.63,226.725,226.63,226.725,556100000.0
2007-12-05 06:37:00,226.725,226.725,226.665,226.665,99200000.0
2007-12-05 06:38:00,226.665,226.735,226.665,226.725,482200000.0
2007-12-05 06:39:00,226.725,226.745,226.705,226.705,244700000.0
2007-12-05 06:40:00,226.705,226.725,226.705,226.705,155400000.0
2007-12-05 06:41:00,226.71,226.725,226.685,226.685,225900000.0
2007-12-05 06:42:00,226.685,226.705,226.665,226.705,269100000.0
2007-12-05 06:43:00,226.705,226.705,226.685,226.705,132600000.0
2007-12-05 06:44:00,226.705,226.735,226.665,226.685,309600000.0
2007-12-05 06:45:00,226.685,226.705,226.685,226.685,212400000.0
2007-12-05 06:46:00,226.685,226.695,226.665,226.675,310100000.0
2007-12-05 06:47:00,226.675,226.725,226.675,226.725,219000000.0
2007-12-05 06:48:00,226.725,226.755,226.715,226.735,229200000.0
2007-12-05 06:49:00,226.725,226.735,226.695,226.695,148000000.0
2007-12-05 06:50:00,226.695,226.715,226.685,226.695,165200000.0
2007-12-05 06:51:00,226.695,226.715,226.685,226.715,231700000.0
2007-12-05 06:52:00,226.715,226.725,226.685,226.695,272700000.0
2007-12-05 06:53:00,226.695,226.745,226.685,226.7,233300000.0
2007-12-05 06:54:00,226.705,226.815,226.7,226.815,221700000.0
2007-12-05 06:55:00,226.815,226.825,226.745,226.825,356400000.0
2007-12-05 06:56:00,226.825,226.885,226.775,226.785,426200000.0
2007-12-05 06:57:00,226.785,226.895,226.785,226.895,439900000.0
2007-12-05 06:58:00,226.895,226.895,226.85,226.875,436599999.0
2007-12-05 06:59:00,226.865,226.885,226.825,226.865,443599999.0
2007-12-05 07:00:00,226.865,226.875,226.825,226.845,474300000.0
2007-12-05 07:01:00,226.825,226.915,226.805,226.915,485800000.0
2007-12-05 07:02:00,226.915,226.915,226.875,226.905,518400000.0
2007-12-05 07:03:00,226.915,226.985,226.895,226.905,450800000.0
2007-12-05 07:04:00,226.905,226.925,226.865,226.865,401699998.0
2007-12-05 07:05:00,226.875,226.945,226.875,226.945,251700000.0
2007-12-05 07:06:00,226.925,226.935,226.865,226.885,290900000.0
2007-12-05 07:07:00,226.885,226.895,226.835,226.835,393600000.0
2007-12-05 07:08:00,226.835,226.855,226.745,226.775,446800000.0
2007-12-05 07:09:00,226.775,226.805,226.765,226.795,246400000.0
2007-12-05 07:10:00,226.795,226.805,226.775,226.795,223700000.0
2007-12-05 07:11:00,226.795,226.835,226.795,226.815,359500000.0
2007-12-05 07:12:00,226.815,226.82,226.765,226.775,236600000.0
2007-12-05 07:13:00,226.775,226.805,226.775,226.78,300200000.0
2007-12-05 07:14:00,226.79,226.795,226.735,226.755,382200000.0
2007-12-05 07:15:00,226.745,226.755,226.705,226.715,306300000.0
2007-12-05 07:16:00,226.725,226.735,226.675,226.675,297500000.0
2007-12-05 07:17:00,226.685,226.725,226.665,226.695,309400000.0
2007-12-05 07:18:00,226.695,226.705,226.635,226.665,381900000.0
2007-12-05 07:19:00,226.665,226.735,226.655,226.735,776100000.0
2007-12-05 07:20:00,226.735,226.765,226.715,226.745,768800000.0
2007-12-05 07:21:00,226.745,226.755,226.705,226.725,519200000.0
2007-12-05 07:22:00,226.725,226.745,226.705,226.715,356300000.0
2007-12-05 07:23:00,226.725,226.765,226.72,226.72,268700000.0
2007-12-05 07:24:00,226.725,226.735,226.705,226.725,260500000.0
2007-12-05 07:25:00,226.725,226.725,226.695,226.705,496400000.0
2007-12-05 07:26:00,226.715,226.715,226.675,226.705,433500000.0
2007-12-05 07:27:00,226.695,226.725,226.695,226.705,387600000.0
2007-12-05 07:28:00,226.695,226.725,226.695,226.705,256100000.0
2007-12-05 07:29:00,226.71,226.735,226.71,226.735,234300000.0
2007-12-05 07:30:00,226.735,226.745,226.725,226.725,345900000.0
2007-12-05 07:31:00,226.725,226.745,226.705,226.705,333500000.0
2007-12-05 07:32:00,226.715,226.725,226.675,226.725,248900000.0
2007-12-05 07:33:00,226.725,226.725,226.69,226.705,143600000.0
2007-12-05 07:34:00,226.7,226.705,226.655,226.68,402300000.0
2007-12-05 07:35:00,226.69,226.695,226.635,226.675,290000000.0
2007-12-05 07:36:00,226.675,226.675,226.645,226.645,335700000.0
2007-12-05 07:37:00,226.645,226.685,226.645,226.675,351700000.0
2007-12-05 07:38:00,226.675,226.695,226.655,226.695,424000000.0
2007-12-05 07:39:00,226.695,226.695,226.675,226.685,418300000.0
2007-12-05 07:40:00,226.685,226.685,226.645,226.675,317900000.0
2007-12-05 07:41:00,226.675,226.695,226.665,226.69,135000000.0
2007-12-05 07:42:00,226.695,226.715,226.665,226.715,145600000.0
2007-12-05 07:43:00,226.715,226.735,226.685,226.705,333400000.0
2007-12-05 07:44:00,226.705,226.715,226.655,226.655,306400000.0
2007-12-05 07:45:00,226.655,226.665,226.625,226.655,336800000.0
2007-12-05 07:46:00,226.645,226.655,226.635,226.635,271800000.0
2007-12-05 07:47:00,226.635,226.675,226.625,226.665,312500000.0
2007-12-05 07:48:00,226.675,226.675,226.635,226.635,197000000.0
2007-12-05 07:49:00,226.635,226.655,226.605,226.615,188400000.0
2007-12-05 07:50:00,226.605,226.645,226.605,226.635,379500000.0
2007-12-05 07:51:00,226.635,226.645,226.635,226.645,119800000.0
2007-12-05 07:52:00,226.645,226.645,226.605,226.635,285000000.0
2007-12-05 07:53:00,226.635,226.645,226.605,226.625,329600000.0
2007-12-05 07:54:00,226.625,226.655,226.625,226.635,169700000.0
2007-12-05 07:55:00,226.635,226.715,226.635,226.715,386300000.0
2007-12-05 07:56:00,226.715,226.765,226.675,226.765,222400000.0
2007-12-05 07:57:00,226.765,226.77,226.765,226.765,87800000.0
2007-12-05 07:58:00,226.765,226.785,226.745,226.765,195800000.0
2007-12-05 07:59:00,226.765,226.785,226.755,226.755,251200000.0
2007-12-05 08:00:00,226.755,226.825,226.755,226.805,334100000.0
2007-12-05 08:01:00,226.805,226.805,226.755,226.785,353800000.0
2007-12-05 08:02:00,226.785,226.805,226.775,226.785,188200000.0
2007-12-05 08:03:00,226.785,226.835,226.785,226.805,261100000.0
2007-12-05 08:04:00,226.805,226.835,226.805,226.805,130600000.0
2007-12-05 08:05:00,226.805,226.805,226.755,226.785,466500000.0
2007-12-05 08:06:00,226.785,226.805,226.775,226.785,368100000.0
2007-12-05 08:07:00,226.785,226.825,226.775,226.785,383300000.0
2007-12-05 08:08:00,226.785,226.805,226.765,226.775,249500000.0
2007-12-05 08:09:00,226.775,226.795,226.655,226.695,550100000.0
2007-12-05 08:10:00,226.695,226.805,226.695,226.785,528000000.0
2007-12-05 08:11:00,226.785,226.785,226.755,226.775,283300000.0
2007-12-05 08:12:00,226.775,226.815,226.755,226.795,209700000.0
2007-12-05 08:13:00,226.795,226.805,226.755,226.765,660000000.0
2007-12-05 08:14:00,226.765,226.775,226.74,226.765,471400000.0
2007-12-05 08:15:00,226.76,226.805,226.76,226.775,381800000.0
2007-12-05 08:16:00,226.775,226.795,226.765,226.785,477600000.0
2007-12-05 08:17:00,226.775,226.785,226.725,226.755,297300000.0
2007-12-05 08:18:00,226.755,226.755,226.725,226.735,211500000.0
2007-12-05 08:19:00,226.735,226.755,226.725,226.735,285500000.0
2007-12-05 08:20:00,226.735,226.765,226.725,226.755,573600000.0
2007-12-05 08:21:00,226.745,226.835,226.745,226.825,502700000.0
2007-12-05 08:22:00,226.835,226.835,226.785,226.805,351000000.0
2007-12-05 08:23:00,226.805,226.835,226.8,226.825,391000000.0
2007-12-05 08:24:00,226.835,226.845,226.815,226.825,148300000.0
2007-12-05 08:25:00,226.825,226.835,226.785,226.835,260600000.0
2007-12-05 08:26:00,226.835,226.845,226.8,226.845,182900000.0
2007-12-05 08:27:00,226.845,226.895,226.83,226.885,237900000.0
2007-12-05 08:28:00,226.885,226.915,226.875,226.905,114500000.0
2007-12-05 08:29:00,226.905,226.92,226.895,226.92,59400000.0
2007-12-05 08:30:00,226.92,226.945,226.855,226.865,196600000.0
2007-12-05 08:31:00,226.855,226.905,226.845,226.88,313000002.0
2007-12-05 08:32:00,226.885,226.905,226.865,226.875,100600000.0
2007-12-05 08:33:00,226.875,226.885,226.845,226.865,98000000.0
2007-12-05 08:34:00,226.865,226.87,226.855,226.855,86400000.0
2007-12-05 08:35:00,226.855,226.86,226.79,226.805,154200000.0
2007-12-05 08:36:00,226.805,226.805,226.76,226.77,95200000.0
2007-12-05 08:37:00,226.785,226.795,226.78,226.79,50000000.0
2007-12-05 08:38:00,226.79,226.805,226.79,226.8,142900000.0
2007-12-05 08:39:00,226.795,226.8,226.775,226.78,183500000.0
2007-12-05 08:40:00,226.78,226.795,226.775,226.79,104600000.0
2007-12-05 08:41:00,226.79,226.83,226.785,226.82,212600000.0
2007-12-05 08:42:00,226.82,226.83,226.81,226.81,309600000.0
2007-12-05 08:43:00,226.81,226.9,226.81,226.89,278000000.0
2007-12-05 08:44:00,226.89,226.89,226.825,226.86,210200000.0
2007-12-05 08:45:00,226.855,226.865,226.805,226.825,176800000.0
2007-12-05 08:46:00,226.825,226.915,226.815,226.895,193800000.0
2007-12-05 08:47:00,226.895,226.93,226.875,226.915,250200000.0
2007-12-05 08:48:00,226.92,226.935,226.855,226.91,240800000.0
2007-12-05 08:49:00,226.915,226.915,226.84,226.855,163600000.0
2007-12-05 08:50:00,226.855,226.905,226.845,226.89,332700000.0
2007-12-05 08:51:00,226.89,226.915,226.845,226.865,251100000.0
2007-12-05 08:52:00,226.865,226.9,226.855,226.865,241700000.0
2007-12-05 08:53:00,226.865,226.865,226.805,226.835,344100000.0
2007-12-05 08:54:00,226.84,226.845,226.81,226.81,302600000.0
2007-12-05 08:55:00,226.805,226.885,226.795,226.87,346000000.0
2007-12-05 08:56:00,226.87,226.89,226.84,226.88,248600000.0
2007-12-05 08:57:00,226.88,226.92,226.855,226.88,246800000.0
2007-12-05 08:58:00,226.89,226.96,226.89,226.93,253600000.0
2007-12-05 08:59:00,226.93,226.955,226.92,226.93,84000000.0
2007-12-05 09:00:00,226.94,227.045,226.925,227.005,395900000.0
2007-12-05 09:01:00,227.03,227.03,226.96,226.975,383000000.0
2007-12-05 09:02:00,226.975,227.205,226.975,227.18,373100000.0
2007-12-05 09:03:00,227.18,227.19,227.155,227.17,459400000.0
2007-12-05 09:04:00,227.18,227.18,227.095,227.095,525100000.0
2007-12-05 09:05:00,227.095,227.115,227.075,227.095,245800000.0
2007-12-05 09:06:00,227.095,227.115,226.995,227.0,505600000.0
2007-12-05 09:07:00,227.0,227.05,226.965,227.05,442700000.0
2007-12-05 09:08:00,227.05,227.055,226.985,227.005,289500000.0
2007-12-05 09:09:00,227.005,227.02,226.975,226.995,206800000.0
2007-12-05 09:10:00,226.995,227.08,226.975,227.075,319000000.0
2007-12-05 09:11:00,227.075,227.125,227.045,227.12,322800000.0
2007-12-05 09:12:00,227.12,227.305,227.11,227.3,444800000.0
2007-12-05 09:13:00,227.295,227.385,227.26,227.345,397899999.0
2007-12-05 09:14:00,227.355,227.4,227.345,227.35,255800000.0
2007-12-05 09:15:00,227.355,227.355,227.235,227.24,439700000.0
2007-12-05 09:16:00,227.23,227.245,227.085,227.085,447100000.0
2007-12-05 09:17:00,227.095,227.26,227.07,227.24,452600000.0
2007-12-05 09:18:00,227.235,227.24,227.155,227.17,289300000.0
2007-12-05 09:19:00,227.17,227.255,227.15,227.175,515700000.0
2007-12-05 09:20:00,227.175,227.185,227.12,227.125,469100000.0
2007-12-05 09:21:00,227.125,227.135,227.07,227.075,350200000.0
2007-12-05 09:22:00,227.09,227.135,227.05,227.13,258700000.0
2007-12-05 09:23:00,227.14,227.175,227.105,227.165,496900000.0
2007-12-05 09:24:00,227.165,227.245,227.145,227.16,820200000.0
2007-12-05 09:25:00,227.16,227.17,227.11,227.12,359200000.0
2007-12-05 09:26:00,227.125,227.22,227.12,227.16,386700000.0
2007-12-05 09:27:00,227.175,227.195,227.165,227.185,494700000.0
2007-12-05 09:28:00,227.185,227.34,227.185,227.28,723900000.0
2007-12-05 09:29:00,227.28,227.325,227.14,227.195,463800000.0
2007-12-05 09:30:00,227.19,227.245,227.16,227.23,256500000.0
2007-12-05 09:31:00,227.23,227.265,227.205,227.215,438200000.0
2007-12-05 09:32:00,227.215,227.225,227.15,227.155,294600000.0
2007-12-05 09:33:00,227.155,227.185,227.14,227.145,287300000.0
2007-12-05 09:34:00,227.145,227.175,227.145,227.145,152800000.0
2007-12-05 09:35:00,227.145,227.21,227.125,227.18,319300000.0
2007-12-05 09:36:00,227.18,227.195,227.145,227.17,492000000.0
2007-12-05 09:37:00,227.175,227.185,227.08,227.08,315200000.0
2007-12-05 09:38:00,227.08,227.145,227.055,227.055,286400000.0
2007-12-05 09:39:00,227.065,227.125,227.055,227.095,359100000.0
2007-12-05 09:40:00,227.08,227.105,227.075,227.08,252700000.0
2007-12-05 09:41:00,227.08,227.125,227.075,227.115,189000000.0
2007-12-05 09:42:00,227.11,227.135,227.1,227.105,320400000.0
2007-12-05 09:43:00,227.105,227.115,227.09,227.105,171800000.0
2007-12-05 09:44:00,227.105,227.12,227.085,227.1,475600000.0
2007-12-05 09:45:00,227.105,227.11,227.065,227.085,278300000.0
2007-12-05 09:46:00,227.085,227.12,227.065,227.11,160600000.0
2007-12-05 09:47:00,227.12,227.12,227.06,227.06,211300000.0
2007-12-05 09:48:00,227.06,227.105,227.045,227.07,287000000.0
2007-12-05 09:49:00,227.065,227.09,227.045,227.07,370500000.0
2007-12-05 09:50:00,227.075,227.075,227.0,227.045,454900000.0
2007-12-05 09:51:00,227.045,227.045,227.01,227.02,160500000.0
2007-12-05 09:52:00,227.03,227.075,227.025,227.06,272300000.0
2007-12-05 09:53:00,227.06,227.135,227.035,227.09,295300000.0
2007-12-05 09:54:00,227.09,227.14,227.08,227.125,228300000.0
2007-12-05 09:55:00,227.125,227.235,227.12,227.23,190100000.0
2007-12-05 09:56:00,227.23,227.245,227.135,227.135,160700000.0
2007-12-05 09:57:00,227.125,227.125,227.055,227.08,336300000.0
2007-12-05 09:58:00,227.08,227.1,227.06,227.06,162700000.0
2007-12-05 09:59:00,227.065,227.115,227.05,227.1,344300000.0
2007-12-05 10:00:00,227.095,227.095,226.945,226.945,394700000.0
2007-12-05 10:01:00,226.945,226.97,226.815,226.905,438700000.0
2007-12-05 10:02:00,226.905,226.985,226.7,226.71,550600000.0
2007-12-05 10:03:00,226.71,226.765,226.7,226.755,465800000.0
2007-12-05 10:04:00,226.755,226.785,226.715,226.725,590799999.0
2007-12-05 10:05:00,226.725,226.755,226.605,226.605,554000000.0
2007-12-05 10:06:00,226.605,226.615,226.565,226.585,519900001.0
2007-12-05 10:07:00,226.585,226.61,226.53,226.58,655900000.0
2007-12-05 10:08:00,226.58,226.59,226.335,226.395,531200000.0
2007-12-05 10:09:00,226.395,226.465,226.395,226.425,473500001.0
2007-12-05 10:10:00,226.415,226.435,226.325,226.37,415400000.0
2007-12-05 10:11:00,226.365,226.405,226.065,226.065,462600000.0
2007-12-05 10:12:00,226.065,226.235,226.065,226.195,527500000.0
2007-12-05 10:13:00,226.195,226.31,226.195,226.28,739600001.0
2007-12-05 10:14:00,226.28,226.355,226.28,226.305,600700000.0
2007-12-05 10:15:00,226.305,226.355,226.265,226.265,873200000.0
2007-12-05 10:16:00,226.265,226.27,226.095,226.145,741800000.0
2007-12-05 10:17:00,226.155,226.205,226.15,226.175,681400000.0
2007-12-05 10:18:00,226.175,226.25,226.165,226.235,565199999.0
2007-12-05 10:19:00,226.235,226.325,226.235,226.3,698800000.0
2007-12-05 10:20:00,226.3,226.385,226.3,226.385,558900000.0
2007-12-05 10:21:00,226.395,226.425,226.32,226.345,514699999.0
2007-12-05 10:22:00,226.345,226.4,226.34,226.355,524400000.0
2007-12-05 10:23:00,226.355,226.395,226.355,226.385,300600000.0
2007-12-05 10:24:00,226.385,226.395,226.265,226.27,488400000.0
2007-12-05 10:25:00,226.275,226.295,226.24,226.275,327500000.0
2007-12-05 10:26:00,226.265,226.275,226.24,226.255,412900000.0
2007-12-05 10:27:00,226.255,226.315,226.235,226.31,415599999.0
2007-12-05 10:28:00,226.31,226.345,226.285,226.29,522300000.0
2007-12-05 10:29:00,226.295,226.34,226.235,226.265,657999998.0
2007-12-05 10:30:00,226.27,226.385,226.265,226.335,656299999.0
2007-12-05 10:31:00,226.325,226.415,226.305,226.405,745300000.0
2007-12-05 10:32:00,226.405,226.455,226.4,226.405,837000000.0
2007-12-05 10:33:00,226.41,226.415,226.36,226.37,927300000.0
2007-12-05 10:34:00,226.37,226.4,226.325,226.39,780700000.0
2007-12-05 10:35:00,226.39,226.505,226.32,226.355,630400000.0
2007-12-05 10:36:00,226.365,226.415,226.35,226.415,530800000.0
2007-12-05 10:37:00,226.415,226.425,226.35,226.355,678400000.0
2007-12-05 10:38:00,226.355,226.415,226.335,226.36,401800000.0
2007-12-05 10:39:00,226.36,226.375,226.325,226.335,417400000.0
2007-12-05 10:40:00,226.335,226.355,226.28,226.295,503500000.0
2007-12-05 10:41:00,226.29,226.295,226.225,226.23,692400000.0
2007-12-05 10:42:00,226.23,226.245,226.195,226.2,631100000.0
2007-12-05 10:43:00,226.195,226.225,226.165,226.165,384000000.0
2007-12-05 10:44:00,226.165,226.19,226.125,226.175,395100000.0
2007-12-05 10:45:00,226.175,226.205,226.135,226.135,645600000.0
2007-12-05 10:46:00,226.135,226.135,226.105,226.125,258900000.0
2007-12-05 10:47:00,226.125,226.155,226.085,226.115,499000000.0
2007-12-05 10:48:00,226.115,226.115,225.95,225.985,746800000.0
2007-12-05 10:49:00,225.985,226.015,225.955,225.955,508350000.0
2007-12-05 10:50:00,225.955,225.955,225.815,225.825,779100000.0
2007-12-05 10:51:00,225.825,225.835,225.79,225.825,489100000.0
2007-12-05 10:52:00,225.83,225.835,225.785,225.795,634300000.0
2007-12-05 10:53:00,225.795,225.865,225.775,225.81,784300000.0
2007-12-05 10:54:00,225.815,225.825,225.655,225.665,764500001.0
2007-12-05 10:55:00,225.67,225.675,225.55,225.58,1092000000.0
2007-12-05 10:56:00,225.59,225.615,225.525,225.565,1314700000.0
2007-12-05 10:57:00,225.565,225.615,225.355,225.415,894500001.0
2007-12-05 10:58:00,225.415,225.415,225.255,225.285,580500000.0
2007-12-05 10:59:00,225.3,225.405,225.3,225.345,467700000.0
2007-12-05 11:00:00,225.345,225.415,225.315,225.375,553000000.0
2007-12-05 11:01:00,225.375,225.445,225.335,225.415,835300000.0
2007-12-05 11:02:00,225.415,225.425,225.315,225.315,747720426.0
2007-12-05 11:03:00,225.315,225.315,225.215,225.235,955299997.0
2007-12-05 11:04:00,225.225,225.235,225.01,225.015,431500000.0
2007-12-05 11:05:00,225.015,225.045,224.985,225.035,738800000.0
2007-12-05 11:06:00,225.045,225.065,225.015,225.055,687600000.0
2007-12-05 11:07:00,225.055,225.135,225.04,225.095,935900000.0
2007-12-05 11:08:00,225.095,225.135,225.085,225.115,499400000.0
2007-12-05 11:09:00,225.115,225.145,225.06,225.12,724400000.0
2007-12-05 11:10:00,225.12,225.175,225.095,225.135,813100000.0
2007-12-05 11:11:00,225.14,225.155,225.125,225.135,734500000.0
2007-12-05 11:12:00,225.135,225.285,225.135,225.275,685562500.0
2007-12-05 11:13:00,225.275,225.315,225.225,225.305,552100000.0
2007-12-05 11:14:00,225.305,225.385,225.28,225.305,708899999.0
2007-12-05 11:15:00,225.305,225.305,225.215,225.215,859500001.0
2007-12-05 11:16:00,225.22,225.32,225.215,225.31,517700000.0
2007-12-05 11:17:00,225.31,225.345,225.3,225.32,723700000.0
2007-12-05 11:18:00,225.325,225.37,225.31,225.34,755300000.0
2007-12-05 11:19:00,225.34,225.405,225.305,225.38,884100002.0
2007-12-05 11:20:00,225.375,225.385,225.245,225.265,554799998.0
2007-12-05 11:21:00,225.265,225.305,225.165,225.175,883700000.0
2007-12-05 11:22:00,225.175,225.175,225.03,225.055,390500000.0
2007-12-05 11:23:00,225.055,225.105,224.895,224.905,567300000.0
2007-12-05 11:24:00,224.905,225.035,224.905,225.025,491400000.0
2007-12-05 11:25:00,225.025,225.055,224.945,224.955,632800000.0
2007-12-05 11:26:00,224.955,224.975,224.93,224.945,695600000.0
2007-12-05 11:27:00,224.945,225.055,224.945,224.995,562800000.0
2007-12-05 11:28:00,224.995,225.105,224.995,225.055,634200001.0
2007-12-05 11:29:00,225.055,225.075,224.975,225.045,936799999.0
2007-12-05 11:30:00,225.065,225.065,224.615,224.76,738900000.0
2007-12-05 11:31:00,224.76,224.785,224.475,224.51,587900000.0
2007-12-05 11:32:00,224.515,224.66,224.505,224.645,540200000.0
2007-12-05 11:33:00,224.645,224.655,224.575,224.635,521900000.0
2007-12-05 11:34:00,224.635,224.635,224.48,224.565,703100000.0
2007-12-05 11:35:00,224.565,224.645,224.565,224.635,499600000.0
2007-12-05 11:36:00,224.645,224.655,224.595,224.605,758900000.0
2007-12-05 11:37:00,224.625,224.665,224.615,224.63,698500000.0
2007-12-05 11:38:00,224.63,224.665,224.6,224.655,806000000.0
2007-12-05 11:39:00,224.645,224.675,224.555,224.585,733200000.0
2007-12-05 11:40:00,224.585,224.67,224.545,224.625,453800001.0
2007-12-05 11:41:00,224.625,224.815,224.625,224.765,529600000.0
2007-12-05 11:42:00,224.765,224.765,224.645,224.705,528600000.0
2007-12-05 11:43:00,224.705,224.705,224.66,224.705,293200000.0
2007-12-05 11:44:00,224.705,224.77,224.67,224.765,534600000.0
2007-12-05 11:45:00,224.76,224.85,224.755,224.795,564300000.0
2007-12-05 11:46:00,224.795,224.815,224.76,224.765,483740000.0
2007-12-05 11:47:00,224.765,224.805,224.765,224.775,710300000.0
2007-12-05 11:48:00,224.775,224.82,224.755,224.765,465500000.0
2007-12-05 11:49:00,224.76,224.8,224.75,224.755,435400000.0
2007-12-05 11:50:00,224.755,224.855,224.745,224.855,523100000.0
2007-12-05 11:51:00,224.855,224.855,224.745,224.755,435000000.0
2007-12-05 11:52:00,224.755,224.755,224.67,224.715,465300000.0
2007-12-05 11:53:00,224.715,224.715,224.665,224.695,367200000.0
2007-12-05 11:54:00,224.695,224.735,224.685,224.735,299000000.0
2007-12-05 11:55:00,224.72,224.795,224.72,224.75,515200000.0
2007-12-05 11:56:00,224.775,224.795,224.695,224.725,730500000.0
2007-12-05 11:57:00,224.725,224.745,224.625,224.625,566799999.0
2007-12-05 11:58:00,224.615,224.64,224.595,224.615,472100000.0
2007-12-05 11:59:00,224.615,224.625,224.53,224.605,695400000.0
2007-12-05 12:00:00,224.605,224.65,224.595,224.645,427400000.0
2007-12-05 12:01:00,224.645,224.66,224.545,224.635,656900000.0
2007-12-05 12:02:00,224.635,224.745,224.62,224.745,444400000.0
2007-12-05 12:03:00,224.745,224.755,224.695,224.735,349100000.0
2007-12-05 12:04:00,224.725,224.765,224.695,224.765,343200000.0
2007-12-05 12:05:00,224.775,224.785,224.745,224.76,631200000.0
2007-12-05 12:06:00,224.76,224.765,224.745,224.745,828000005.0
2007-12-05 12:07:00,224.745,224.75,224.68,224.735,794100000.0
2007-12-05 12:08:00,224.735,224.815,224.735,224.795,590400000.0
2007-12-05 12:09:00,224.785,224.785,224.665,224.685,478300000.0
2007-12-05 12:10:00,224.695,224.725,224.68,224.725,469900000.0
2007-12-05 12:11:00,224.725,224.73,224.68,224.685,538600000.0
2007-12-05 12:12:00,224.685,224.715,224.685,224.715,414200000.0
2007-12-05 12:13:00,224.715,224.715,224.64,224.66,504300000.0
2007-12-05 12:14:00,224.665,224.675,224.57,224.6,443800000.0
2007-12-05 12:15:00,224.605,224.745,224.605,224.735,843000000.0
2007-12-05 12:16:00,224.735,224.81,224.705,224.81,465100000.0
2007-12-05 12:17:00,224.81,224.97,224.81,224.82,617600000.0
2007-12-05 12:18:00,224.82,224.855,224.82,224.85,149600000.0
2007-12-05 12:19:00,224.85,224.865,224.835,224.835,254300000.0
2007-12-05 12:20:00,224.835,224.865,224.825,224.865,453800000.0
2007-12-05 12:21:00,224.865,224.865,224.81,224.815,380300000.0
2007-12-05 12:22:00,224.815,224.835,224.775,224.775,389100000.0
2007-12-05 12:23:00,224.775,224.825,224.76,224.825,450300000.0
2007-12-05 12:24:00,224.825,224.84,224.815,224.825,454000000.0
2007-12-05 12:25:00,224.825,224.84,224.805,224.825,502600000.0
2007-12-05 12:26:00,224.815,224.825,224.785,224.795,467700000.0
2007-12-05 12:27:00,224.785,224.825,224.775,224.805,585200001.0
2007-12-05 12:28:00,224.805,224.815,224.655,224.665,520400000.0
2007-12-05 12:29:00,224.675,224.725,224.65,224.685,691800000.0
2007-12-05 12:30:00,224.68,224.705,224.59,224.605,529400000.0
2007-12-05 12:31:00,224.605,224.655,224.565,224.605,317200000.0
2007-12-05 12:32:00,224.615,224.64,224.565,224.575,506000000.0
2007-12-05 12:33:00,224.58,224.605,224.555,224.595,652000001.0
2007-12-05 12:34:00,224.595,224.635,224.585,224.635,632200000.0
2007-12-05 12:35:00,224.635,224.645,224.585,224.585,685100000.0
2007-12-05 12:36:00,224.585,224.585,224.505,224.525,534800000.0
2007-12-05 12:37:00,224.525,224.565,224.525,224.555,559500000.0
2007-12-05 12:38:00,224.555,224.615,224.555,224.615,725900000.0
2007-12-05 12:39:00,224.605,224.675,224.6,224.665,520500000.0
2007-12-05 12:40:00,224.665,224.74,224.665,224.705,655600000.0
2007-12-05 12:41:00,224.71,224.735,224.685,224.73,412800000.0
2007-12-05 12:42:00,224.735,224.795,224.735,224.775,560600000.0
2007-12-05 12:43:00,224.775,224.83,224.765,224.815,346200000.0
2007-12-05 12:44:00,224.815,224.845,224.8,224.83,241200000.0
2007-12-05 12:45:00,224.83,224.875,224.83,224.855,273100000.0
2007-12-05 12:46:00,224.855,224.885,224.845,224.875,294400000.0
2007-12-05 12:47:00,224.875,224.895,224.865,224.875,264400000.0
2007-12-05 12:48:00,224.875,224.88,224.845,224.845,260800000.0
2007-12-05 12:49:00,224.845,224.905,224.845,224.895,492300000.0
2007-12-05 12:50:00,224.885,224.965,224.885,224.955,482400000.0
2007-12-05 12:51:00,224.955,224.965,224.85,224.865,803300000.0
2007-12-05 12:52:00,224.865,224.925,224.825,224.915,535400000.0
2007-12-05 12:53:00,224.925,224.925,224.875,224.885,341600000.0
2007-12-05 12:54:00,224.885,224.905,224.845,224.845,532000000.0
2007-12-05 12:55:00,224.845,224.895,224.835,224.87,352600000.0
2007-12-05 12:56:00,224.875,224.9,224.825,224.83,389800000.0
2007-12-05 12:57:00,224.83,224.87,224.81,224.86,239600000.0
2007-12-05 12:58:00,224.865,224.875,224.855,224.86,230400000.0
2007-12-05 12:59:00,224.865,224.955,224.855,224.955,517300000.0
2007-12-05 13:00:00,224.955,225.0,224.91,224.985,277900000.0
2007-12-05 13:01:00,224.995,225.015,224.965,224.97,483500000.0
2007-12-05 13:02:00,224.98,225.045,224.975,225.015,341800000.0
2007-12-05 13:03:00,225.015,225.13,225.005,225.105,376400000.0
2007-12-05 13:04:00,225.105,225.135,225.045,225.06,543600001.0
2007-12-05 13:05:00,225.065,225.105,225.045,225.065,478100000.0
2007-12-05 13:06:00,225.065,225.07,224.895,224.905,461400000.0
2007-12-05 13:07:00,224.905,224.915,224.86,224.865,579400000.0
2007-12-05 13:08:00,224.87,224.885,224.855,224.88,301700000.0
2007-12-05 13:09:00,224.875,224.905,224.87,224.885,354100000.0
2007-12-05 13:10:00,224.885,224.885,224.735,224.775,333200000.0
2007-12-05 13:11:00,224.785,224.795,224.765,224.785,462400000.0
2007-12-05 13:12:00,224.785,224.795,224.71,224.71,484700000.0
2007-12-05 13:13:00,224.715,224.745,224.665,224.74,419500000.0
2007-12-05 13:14:00,224.735,224.785,224.72,224.745,624200000.0
2007-12-05 13:15:00,224.75,224.815,224.75,224.795,477600000.0
2007-12-05 13:16:00,224.8,224.815,224.785,224.795,356600000.0
2007-12-05 13:17:00,224.8,224.815,224.775,224.785,332200000.0
2007-12-05 13:18:00,224.775,224.815,224.765,224.805,441200000.0
2007-12-05 13:19:00,224.805,224.915,224.795,224.915,542200000.0
2007-12-05 13:20:00,224.915,224.915,224.825,224.865,666600003.0
2007-12-05 13:21:00,224.865,224.885,224.845,224.87,426000000.0
2007-12-05 13:22:00,224.875,224.925,224.87,224.925,125400000.0
2007-12-05 13:23:00,224.925,224.925,224.835,224.835,527500000.0
2007-12-05 13:24:00,224.845,224.845,224.815,224.835,349900002.0
2007-12-05 13:25:00,224.84,224.895,224.835,224.86,731500000.0
2007-12-05 13:26:00,224.875,224.895,224.825,224.825,407700000.0
2007-12-05 13:27:00,224.825,224.835,224.805,224.815,563500000.0
2007-12-05 13:28:00,224.815,224.815,224.785,224.785,362400000.0
2007-12-05 13:29:00,224.785,224.815,224.765,224.765,446000000.0
2007-12-05 13:30:00,224.765,224.835,224.765,224.795,626100000.0
2007-12-05 13:31:00,224.795,224.835,224.785,224.805,494200000.0
2007-12-05 13:32:00,224.805,224.855,224.805,224.82,488500000.0
2007-12-05 13:33:00,224.825,224.825,224.805,224.815,391400000.0
2007-12-05 13:34:00,224.815,224.815,224.775,224.775,264387500.0
2007-12-05 13:35:00,224.785,224.795,224.785,224.785,229600000.0
2007-12-05 13:36:00,224.785,224.815,224.76,224.765,570400000.0
2007-12-05 13:37:00,224.765,224.815,224.74,224.8,417000000.0
2007-12-05 13:38:00,224.805,224.815,224.765,224.805,582000000.0
2007-12-05 13:39:00,224.805,224.825,224.785,224.81,286600000.0
2007-12-05 13:40:00,224.81,224.825,224.795,224.815,329800000.0
2007-12-05 13:41:00,224.805,224.825,224.795,224.81,516800000.0
2007-12-05 13:42:00,224.81,224.815,224.755,224.76,220100000.0
2007-12-05 13:43:00,224.76,224.785,224.745,224.745,249700000.0
2007-12-05 13:44:00,224.745,224.775,224.725,224.74,333700000.0
2007-12-05 13:45:00,224.75,224.785,224.74,224.755,353200000.0
2007-12-05 13:46:00,224.755,224.77,224.715,224.72,315600000.0
2007-12-05 13:47:00,224.72,224.735,224.67,224.67,488900000.0
2007-12-05 13:48:00,224.67,224.735,224.65,224.725,777300000.0
2007-12-05 13:49:00,224.73,224.77,224.725,224.735,625500000.0
2007-12-05 13:50:00,224.735,224.775,224.725,224.75,340600000.0
2007-12-05 13:51:00,224.755,224.765,224.735,224.765,395200000.0
2007-12-05 13:52:00,224.755,224.755,224.635,224.655,468400000.0
2007-12-05 13:53:00,224.655,224.655,224.515,224.595,452200000.0
2007-12-05 13:54:00,224.595,224.615,224.575,224.585,492700000.0
2007-12-05 13:55:00,224.585,224.615,224.555,224.565,364800000.0
2007-12-05 13:56:00,224.565,224.625,224.56,224.585,353300000.0
2007-12-05 13:57:00,224.585,224.635,224.575,224.595,382700000.0
2007-12-05 13:58:00,224.605,224.625,224.585,224.595,377400000.0
2007-12-05 13:59:00,224.605,224.605,224.525,224.545,235400000.0
2007-12-05 14:00:00,224.55,224.575,224.525,224.575,393900000.0
2007-12-05 14:01:00,224.575,224.61,224.475,224.485,321600000.0
2007-12-05 14:02:00,224.485,224.595,224.475,224.555,465400000.0
2007-12-05 14:03:00,224.555,224.575,224.515,224.515,442500000.0
2007-12-05 14:04:00,224.51,224.565,224.51,224.555,393300000.0
2007-12-05 14:05:00,224.555,224.595,224.545,224.555,487000000.0
2007-12-05 14:06:00,224.555,224.715,224.555,224.705,379400000.0
2007-12-05 14:07:00,224.715,224.755,224.7,224.705,462700001.0
2007-12-05 14:08:00,224.705,224.785,224.705,224.76,482800000.0
2007-12-05 14:09:00,224.76,224.845,224.75,224.835,732000001.0
2007-12-05 14:10:00,224.84,224.84,224.78,224.805,671299999.0
2007-12-05 14:11:00,224.805,224.855,224.765,224.785,551800000.0
2007-12-05 14:12:00,224.785,224.79,224.755,224.765,549800000.0
2007-12-05 14:13:00,224.775,224.865,224.77,224.845,467000000.0
2007-12-05 14:14:00,224.84,224.865,224.815,224.865,577600000.0
2007-12-05 14:15:00,224.855,224.895,224.825,224.835,623000000.0
2007-12-05 14:16:00,224.835,224.85,224.715,224.74,468800000.0
2007-12-05 14:17:00,224.735,224.785,224.73,224.765,317200000.0
2007-12-05 14:18:00,224.76,224.83,224.755,224.79,370100000.0
2007-12-05 14:19:00,224.795,224.825,224.795,224.815,255000000.0
2007-12-05 14:20:00,224.815,224.815,224.775,224.79,181600000.0
2007-12-05 14:21:00,224.79,224.805,224.705,224.72,366600000.0
2007-12-05 14:22:00,224.72,224.725,224.625,224.645,446700000.0
2007-12-05 14:23:00,224.645,224.66,224.545,224.645,524400000.0
2007-12-05 14:24:00,224.635,224.715,224.635,224.675,471300000.0
2007-12-05 14:25:00,224.675,224.675,224.6,224.63,503100000.0
2007-12-05 14:26:00,224.635,224.65,224.585,224.585,616600000.0
2007-12-05 14:27:00,224.585,224.615,224.555,224.555,380200000.0
2007-12-05 14:28:00,224.555,224.585,224.535,224.57,499300000.0
2007-12-05 14:29:00,224.57,224.57,224.515,224.535,213900000.0
2007-12-05 14:30:00,224.535,224.56,224.435,224.505,394800000.0
2007-12-05 14:31:00,224.505,224.605,224.495,224.58,832500000.0
2007-12-05 14:32:00,224.58,224.625,224.58,224.61,675900001.0
2007-12-05 14:33:00,224.595,224.755,224.595,224.715,499200000.0
2007-12-05 14:34:00,224.715,224.745,224.695,224.725,569900000.0
2007-12-05 14:35:00,224.725,224.785,224.715,224.765,466400000.0
2007-12-05 14:36:00,224.765,224.775,224.715,224.735,480000000.0
2007-12-05 14:37:00,224.735,224.735,224.635,224.635,806600000.0
2007-12-05 14:38:00,224.635,224.695,224.615,224.695,390400000.0
2007-12-05 14:39:00,224.695,224.745,224.685,224.725,481200000.0
2007-12-05 14:40:00,224.72,224.745,224.7,224.74,355300000.0
2007-12-05 14:41:00,224.74,224.755,224.725,224.745,335300000.0
2007-12-05 14:42:00,224.745,224.745,224.655,224.675,617800000.0
2007-12-05 14:43:00,224.675,224.675,224.625,224.625,317600000.0
2007-12-05 14:44:00,224.625,224.645,224.615,224.635,379600000.0
2007-12-05 14:45:00,224.63,224.665,224.625,224.645,236300000.0
2007-12-05 14:46:00,224.645,224.665,224.585,224.595,310200000.0
2007-12-05 14:47:00,224.585,224.635,224.57,224.625,368700000.0
2007-12-05 14:48:00,224.625,224.645,224.61,224.615,319100000.0
2007-12-05 14:49:00,224.615,224.635,224.615,224.625,346000000.0
2007-12-05 14:50:00,224.615,224.645,224.615,224.645,339000000.0
2007-12-05 14:51:00,224.645,224.685,224.64,224.68,403600000.0
2007-12-05 14:52:00,224.68,224.695,224.67,224.675,523600000.0
2007-12-05 14:53:00,224.675,224.765,224.675,224.765,473400000.0
2007-12-05 14:54:00,224.765,224.955,224.745,224.905,392400000.0
2007-12-05 14:55:00,224.905,224.905,224.845,224.865,372700000.0
2007-12-05 14:56:00,224.865,224.865,224.815,224.845,535100000.0
2007-12-05 14:57:00,224.845,224.865,224.835,224.865,426200000.0
2007-12-05 14:58:00,224.865,224.885,224.855,224.865,219200000.0
2007-12-05 14:59:00,224.865,224.93,224.845,224.93,373100000.0
2007-12-05 15:00:00,224.93,224.965,224.905,224.905,251200000.0
2007-12-05 15:01:00,224.905,224.935,224.895,224.935,481600000.0
2007-12-05 15:02:00,224.935,224.965,224.9,224.925,351499999.0
2007-12-05 15:03:00,224.915,224.985,224.885,224.95,478000000.0
2007-12-05 15:04:00,224.95,224.975,224.95,224.955,174400000.0
2007-12-05 15:05:00,224.955,224.975,224.925,224.925,200800000.0
2007-12-05 15:06:00,224.925,224.945,224.915,224.925,202400000.0
2007-12-05 15:07:00,224.925,224.925,224.745,224.765,288800000.0
2007-12-05 15:08:00,224.765,224.865,224.755,224.865,238800000.0
2007-12-05 15:09:00,224.86,224.905,224.86,224.875,365900000.0
2007-12-05 15:10:00,224.875,224.875,224.83,224.83,174600000.0
2007-12-05 15:11:00,224.83,224.83,224.795,224.825,498100000.0
2007-12-05 15:12:00,224.82,224.855,224.775,224.785,501400000.0
2007-12-05 15:13:00,224.795,224.795,224.735,224.74,415400000.0
2007-12-05 15:14:00,224.74,224.76,224.695,224.695,322800000.0
2007-12-05 15:15:00,224.685,224.96,224.685,224.935,414000000.0
2007-12-05 15:16:00,224.96,225.005,224.86,224.975,513600000.0
2007-12-05 15:17:00,224.975,225.01,224.905,224.935,587400000.0
2007-12-05 15:18:00,224.93,224.935,224.79,224.875,506700000.0
2007-12-05 15:19:00,224.875,224.875,224.815,224.875,652899999.0
2007-12-05 15:20:00,224.875,224.875,224.785,224.825,661800000.0
2007-12-05 15:21:00,224.825,224.935,224.795,224.895,664500000.0
2007-12-05 15:22:00,224.895,224.915,224.805,224.82,319500000.0
2007-12-05 15:23:00,224.845,224.925,224.785,224.845,508400001.0
2007-12-05 15:24:00,224.835,224.855,224.655,224.755,421900000.0
2007-12-05 15:25:00,224.745,224.785,224.635,224.715,724300000.0
2007-12-05 15:26:00,224.715,224.775,224.645,224.695,662200000.0
2007-12-05 15:27:00,224.685,224.705,224.605,224.655,690200001.0
2007-12-05 15:28:00,224.645,224.78,224.645,224.775,714600000.0
2007-12-05 15:29:00,224.775,224.81,224.665,224.675,284300000.0
2007-12-05 15:30:00,224.675,224.68,224.575,224.635,434000000.0
2007-12-05 15:31:00,224.645,224.685,224.615,224.655,754300000.0
2007-12-05 15:32:00,224.68,224.745,224.68,224.735,636799999.0
2007-12-05 15:33:00,224.735,224.795,224.7,224.705,558600000.0
2007-12-05 15:34:00,224.705,224.865,224.69,224.845,762500000.0
2007-12-05 15:35:00,224.85,224.885,224.805,224.84,501400000.0
2007-12-05 15:36:00,224.835,224.855,224.725,224.745,352100000.0
2007-12-05 15:37:00,224.745,224.885,224.745,224.835,694500000.0
2007-12-05 15:38:00,224.835,224.885,224.795,224.875,532700000.0
2007-12-05 15:39:00,224.865,224.935,224.855,224.885,811700000.0
2007-12-05 15:40:00,224.885,224.915,224.845,224.875,668500000.0
2007-12-05 15:41:00,224.865,224.885,224.795,224.835,506400000.0
2007-12-05 15:42:00,224.835,224.89,224.815,224.885,755399998.0
2007-12-05 15:43:00,224.885,224.945,224.875,224.935,468200000.0
2007-12-05 15:44:00,224.935,224.99,224.935,224.96,606500000.0
2007-12-05 15:45:00,224.97,225.04,224.865,224.915,653300000.0
2007-12-05 15:46:00,224.92,224.93,224.81,224.915,627200000.0
2007-12-05 15:47:00,224.905,224.98,224.865,224.97,368500000.0
2007-12-05 15:48:00,224.97,224.97,224.9,224.905,339600000.0
2007-12-05 15:49:00,224.905,224.925,224.835,224.875,613100000.0
2007-12-05 15:50:00,224.885,224.94,224.875,224.885,421200000.0
2007-12-05 15:51:00,224.885,224.925,224.865,224.915,513500000.0
2007-12-05 15:52:00,224.915,224.965,224.915,224.945,281500000.0
2007-12-05 15:53:00,224.945,224.965,224.925,224.925,668300001.0
2007-12-05 15:54:00,224.925,224.985,224.915,224.975,433000000.0
2007-12-05 15:55:00,224.965,224.965,224.905,224.905,531000000.0
2007-12-05 15:56:00,224.905,224.955,224.885,224.885,574400000.0
2007-12-05 15:57:00,224.885,224.935,224.855,224.865,419300000.0
2007-12-05 15:58:00,224.855,224.865,224.795,224.84,425200000.0
2007-12-05 15:59:00,224.84,224.845,224.795,224.81,192900000.0
2007-12-05 16:00:00,224.8,224.825,224.755,224.77,666900000.0
2007-12-05 16:01:00,224.775,224.79,224.67,224.705,588200000.0
2007-12-05 16:02:00,224.705,224.79,224.705,224.79,528300000.0
2007-12-05 16:03:00,224.79,224.885,224.79,224.87,429000000.0
2007-12-05 16:04:00,224.875,224.945,224.855,224.925,443000000.0
2007-12-05 16:05:00,224.925,224.955,224.915,224.955,392400000.0
2007-12-05 16:06:00,224.955,224.975,224.935,224.945,452000000.0
2007-12-05 16:07:00,224.945,224.945,224.875,224.895,179100000.0
2007-12-05 16:08:00,224.885,224.885,224.835,224.855,607400000.0
2007-12-05 16:09:00,224.85,224.875,224.815,224.84,510800000.0
2007-12-05 16:10:00,224.84,224.84,224.715,224.715,733500000.0
2007-12-05 16:11:00,224.715,224.76,224.71,224.745,862800000.0
2007-12-05 16:12:00,224.745,224.775,224.735,224.735,666500000.0
2007-12-05 16:13:00,224.74,224.755,224.725,224.725,438599999.0
2007-12-05 16:14:00,224.725,224.745,224.685,224.705,944400000.0
2007-12-05 16:15:00,224.705,224.72,224.655,224.705,761500000.0
2007-12-05 16:16:00,224.705,224.755,224.69,224.71,850800000.0
2007-12-05 16:17:00,224.705,224.745,224.705,224.715,559800000.0
2007-12-05 16:18:00,224.715,224.715,224.655,224.665,542600000.0
2007-12-05 16:19:00,224.665,224.675,224.625,224.625,489400000.0
2007-12-05 16:20:00,224.625,224.725,224.625,224.705,586700000.0
2007-12-05 16:21:00,224.705,224.725,224.635,224.65,250000000.0
2007-12-05 16:22:00,224.65,224.685,224.635,224.685,237000000.0
2007-12-05 16:23:00,224.685,224.685,224.625,224.645,621300000.0
2007-12-05 16:24:00,224.645,224.685,224.635,224.665,449500000.0
2007-12-05 16:25:00,224.675,224.685,224.635,224.635,459100000.0
2007-12-05 16:26:00,224.635,224.675,224.635,224.675,295200000.0
2007-12-05 16:27:00,224.675,224.745,224.665,224.715,347400000.0
2007-12-05 16:28:00,224.715,224.735,224.685,224.725,364000000.0
2007-12-05 16:29:00,224.735,224.755,224.715,224.745,551400000.0
2007-12-05 16:30:00,224.745,224.745,224.685,224.715,711900000.0
2007-12-05 16:31:00,224.715,224.735,224.675,224.715,559200000.0
2007-12-05 16:32:00,224.715,224.775,224.705,224.735,471900000.0
2007-12-05 16:33:00,224.735,224.835,224.715,224.795,386500000.0
2007-12-05 16:34:00,224.8,224.835,224.775,224.82,386400000.0
2007-12-05 16:35:00,224.82,224.825,224.735,224.795,412900000.0
2007-12-05 16:36:00,224.795,224.875,224.78,224.855,808199999.0
2007-12-05 16:37:00,224.865,224.965,224.855,224.905,733200000.0
2007-12-05 16:38:00,224.905,224.92,224.865,224.875,607200000.0
2007-12-05 16:39:00,224.875,224.915,224.875,224.885,310800000.0
2007-12-05 16:40:00,224.885,224.925,224.865,224.915,626000000.0
2007-12-05 16:41:00,224.92,224.955,224.905,224.925,659700000.0
2007-12-05 16:42:00,224.93,224.97,224.925,224.955,697000000.0
2007-12-05 16:43:00,224.955,224.975,224.845,224.875,554900000.0
2007-12-05 16:44:00,224.875,224.88,224.795,224.85,502500000.0
2007-12-05 16:45:00,224.85,224.89,224.845,224.845,432200000.0
2007-12-05 16:46:00,224.855,224.875,224.815,224.815,320100000.0
2007-12-05 16:47:00,224.815,224.89,224.815,224.865,344200000.0
2007-12-05 16:48:00,224.875,224.88,224.75,224.77,173800000.0
2007-12-05 16:49:00,224.77,224.77,224.715,224.72,415400000.0
2007-12-05 16:50:00,224.725,224.735,224.695,224.73,696200000.0
2007-12-05 16:51:00,224.73,224.85,224.73,224.815,707900000.0
2007-12-05 16:52:00,224.815,224.845,224.755,224.775,690200000.0
2007-12-05 16:53:00,224.775,224.795,224.725,224.755,594700000.0
2007-12-05 16:54:00,224.755,224.775,224.725,224.735,576399993.0
2007-12-05 16:55:00,224.735,224.78,224.675,224.755,703900001.0
2007-12-05 16:56:00,224.755,224.785,224.725,224.735,457000000.0
2007-12-05 16:57:00,224.735,224.79,224.735,224.765,326800000.0
2007-12-05 16:58:00,224.765,224.775,224.72,224.765,412500000.0
2007-12-05 16:59:00,224.765,224.795,224.69,224.73,276000000.0
2007-12-05 17:00:00,224.73,224.78,224.685,224.715,625900000.0
2007-12-05 17:01:00,224.715,224.785,224.665,224.745,638099998.0
2007-12-05 17:02:00,224.74,224.775,224.715,224.775,369700000.0
2007-12-05 17:03:00,224.785,224.895,224.765,224.89,650500000.0
2007-12-05 17:04:00,224.895,225.005,224.895,224.985,439700000.0
2007-12-05 17:05:00,224.985,224.985,224.925,224.95,521000002.0
2007-12-05 17:06:00,224.95,224.985,224.94,224.975,310900000.0
2007-12-05 17:07:00,224.975,225.045,224.975,225.015,405300000.0
2007-12-05 17:08:00,225.015,225.095,225.0,225.065,170100000.0
2007-12-05 17:09:00,225.065,225.08,225.0,225.055,521800000.0
2007-12-05 17:10:00,225.055,225.105,225.015,225.025,503400000.0
2007-12-05 17:11:00,225.025,225.135,225.025,225.105,557400000.0
2007-12-05 17:12:00,225.11,225.115,225.025,225.025,564000001.0
2007-12-05 17:13:00,225.025,225.04,224.965,225.025,544799999.0
2007-12-05 17:14:00,225.025,225.025,224.945,224.995,409700000.0
2007-12-05 17:15:00,224.995,225.015,224.965,224.985,695800002.0
2007-12-05 17:16:00,224.985,224.995,224.895,224.925,307300000.0
2007-12-05 17:17:00,224.915,225.005,224.905,224.98,381300000.0
2007-12-05 17:18:00,224.985,225.025,224.975,224.985,287299998.0
2007-12-05 17:19:00,224.985,225.065,224.985,225.045,227800000.0
2007-12-05 17:20:00,225.045,225.055,224.985,224.985,502199999.0
2007-12-05 17:21:00,224.995,225.045,224.985,224.99,272300000.0
2007-12-05 17:22:00,224.99,225.015,224.925,224.935,793900000.0
2007-12-05 17:23:00,224.945,224.945,224.875,224.915,891500000.0
2007-12-05 17:24:00,224.925,224.955,224.92,224.955,416700000.0
2007-12-05 17:25:00,224.955,224.955,224.915,224.935,358700000.0
2007-12-05 17:26:00,224.935,224.965,224.905,224.95,366900000.0
2007-12-05 17:27:00,224.955,224.975,224.925,224.975,478700000.0
2007-12-05 17:28:00,224.975,224.975,224.935,224.945,260500000.0
2007-12-05 17:29:00,224.945,224.955,224.925,224.935,231200000.0
2007-12-05 17:30:00,224.935,224.965,224.915,224.925,580600000.0
2007-12-05 17:31:00,224.925,224.945,224.885,224.945,373200000.0
2007-12-05 17:32:00,224.945,224.945,224.895,224.935,314500000.0
2007-12-05 17:33:00,224.935,224.94,224.905,224.905,162800000.0
2007-12-05 17:34:00,224.905,224.935,224.9,224.915,519400000.0
2007-12-05 17:35:00,224.915,224.94,224.905,224.925,329700000.0
2007-12-05 17:36:00,224.925,225.07,224.925,225.065,274600000.0
2007-12-05 17:37:00,225.065,225.115,225.035,225.095,504800000.0
2007-12-05 17:38:00,225.085,225.095,225.015,225.015,539999999.0
2007-12-05 17:39:00,225.01,225.025,224.995,225.0,235200000.0
2007-12-05 17:40:00,225.01,225.085,225.01,225.055,494600000.0
2007-12-05 17:41:00,225.045,225.085,225.015,225.05,346800000.0
2007-12-05 17:42:00,225.05,225.075,225.005,225.035,274500000.0
2007-12-05 17:43:00,225.045,225.045,224.995,225.04,177800000.0
2007-12-05 17:44:00,225.04,225.1,224.995,225.015,393200000.0
2007-12-05 17:45:00,225.015,225.045,224.94,224.98,681400000.0
2007-12-05 17:46:00,224.975,224.975,224.915,224.955,818200000.0
2007-12-05 17:47:00,224.955,224.985,224.915,224.935,891000000.0
2007-12-05 17:48:00,224.94,224.995,224.935,224.965,677200000.0
2007-12-05 17:49:00,224.965,225.025,224.965,224.995,270600000.0
2007-12-05 17:50:00,224.995,224.995,224.945,224.965,704500002.0
2007-12-05 17:51:00,224.955,224.995,224.92,224.965,423600000.0
2007-12-05 17:52:00,224.955,224.965,224.905,224.935,595300000.0
2007-12-05 17:53:00,224.905,224.935,224.87,224.89,643400000.0
2007-12-05 17:54:00,224.89,224.91,224.84,224.865,825700000.0
2007-12-05 17:55:00,224.87,224.89,224.83,224.88,479300000.0
2007-12-05 17:56:00,224.875,224.88,224.85,224.86,444100000.0
2007-12-05 17:57:00,224.86,224.89,224.84,224.89,496000001.0
2007-12-05 17:58:00,224.905,224.94,224.89,224.92,513100000.0
2007-12-05 17:59:00,224.915,224.93,224.87,224.89,467400000.0
2007-12-05 18:00:00,224.885,224.93,224.86,224.92,591700000.0
2007-12-05 18:01:00,224.92,224.97,224.91,224.91,454500000.0
2007-12-05 18:02:00,224.915,224.995,224.9,224.995,630900000.0
2007-12-05 18:03:00,225.0,225.0,224.94,224.96,673700000.0
2007-12-05 18:04:00,224.96,224.96,224.9,224.92,255200000.0
2007-12-05 18:05:00,224.92,224.94,224.9,224.935,317100000.0
2007-12-05 18:06:00,224.935,224.99,224.935,224.96,776900000.0
2007-12-05 18:07:00,224.96,225.0,224.96,224.98,395000000.0
2007-12-05 18:08:00,224.98,225.055,224.975,225.035,551400000.0
2007-12-05 18:09:00,225.035,225.05,225.015,225.04,584600000.0
2007-12-05 18:10:00,225.035,225.06,224.99,225.01,662800000.0
2007-12-05 18:11:00,225.03,225.06,225.0,225.025,612000000.0
2007-12-05 18:12:00,225.025,225.09,225.025,225.065,793400000.0
2007-12-05 18:13:00,225.07,225.14,225.07,225.13,558200000.0
2007-12-05 18:14:00,225.13,225.14,225.09,225.115,483200000.0
2007-12-05 18:15:00,225.115,225.17,225.09,225.115,753100000.0
2007-12-05 18:16:00,225.115,225.135,225.07,225.12,500300000.0
2007-12-05 18:17:00,225.12,225.155,225.11,225.11,515100000.0
2007-12-05 18:18:00,225.11,225.155,225.1,225.145,216200000.0
2007-12-05 18:19:00,225.135,225.15,225.115,225.14,142600000.0
2007-12-05 18:20:00,225.135,225.195,225.12,225.145,256600000.0
2007-12-05 18:21:00,225.145,225.18,225.13,225.18,231200000.0
2007-12-05 18:22:00,225.18,225.195,225.145,225.15,392000000.0
2007-12-05 18:23:00,225.15,225.185,225.135,225.17,407899997.0
2007-12-05 18:24:00,225.17,225.205,225.14,225.16,447800000.0
2007-12-05 18:25:00,225.16,225.22,225.145,225.2,622700000.0
2007-12-05 18:26:00,225.2,225.21,225.155,225.165,600400000.0
2007-12-05 18:27:00,225.17,225.19,225.115,225.13,532000000.0
2007-12-05 18:28:00,225.13,225.155,225.06,225.07,672600000.0
2007-12-05 18:29:00,225.07,225.15,225.07,225.15,336200000.0
2007-12-05 18:30:00,225.16,225.16,225.085,225.095,523100000.0
2007-12-05 18:31:00,225.1,225.11,225.05,225.05,359700000.0
2007-12-05 18:32:00,225.05,225.06,224.97,225.0,276300000.0
2007-12-05 18:33:00,225.0,225.04,224.98,225.04,324000000.0
2007-12-05 18:34:00,225.04,225.05,224.965,224.98,223000000.0
2007-12-05 18:35:00,224.98,224.985,224.955,224.955,358200000.0
2007-12-05 18:36:00,224.95,224.96,224.84,224.84,779699998.0
2007-12-05 18:37:00,224.85,224.93,224.835,224.93,660199998.0
2007-12-05 18:38:00,224.93,224.93,224.85,224.88,744900000.0
2007-12-05 18:39:00,224.88,224.885,224.85,224.87,675000000.0
2007-12-05 18:40:00,224.87,224.935,224.86,224.92,868300000.0
2007-12-05 18:41:00,224.92,224.93,224.88,224.9,673800000.0
2007-12-05 18:42:00,224.89,224.905,224.825,224.88,1126700000.0
2007-12-05 18:43:00,224.875,224.9,224.805,224.82,558300000.0
2007-12-05 18:44:00,224.815,224.855,224.795,224.805,610100000.0
2007-12-05 18:45:00,224.8,224.81,224.76,224.79,801100000.0
2007-12-05 18:46:00,224.79,224.86,224.79,224.815,265500000.0
2007-12-05 18:47:00,224.815,224.89,224.81,224.88,256100000.0
2007-12-05 18:48:00,224.88,224.885,224.84,224.88,245900000.0
2007-12-05 18:49:00,224.88,224.93,224.88,224.93,451900000.0
2007-12-05 18:50:00,224.93,224.95,224.87,224.88,353000000.0
2007-12-05 18:51:00,224.88,224.9,224.865,224.9,397599999.0
2007-12-05 18:52:00,224.9,224.9,224.865,224.9,384800000.0
2007-12-05 18:53:00,224.9,224.92,224.88,224.88,579400000.0
2007-12-05 18:54:00,224.88,224.91,224.86,224.89,436200000.0
2007-12-05 18:55:00,224.89,224.9,224.875,224.88,130500000.0
2007-12-05 18:56:00,224.88,224.91,224.875,224.89,201900000.0
2007-12-05 18:57:00,224.875,224.89,224.845,224.86,354900000.0
2007-12-05 18:58:00,224.86,224.89,224.86,224.89,314700000.0
2007-12-05 18:59:00,224.88,224.89,224.86,224.86,399000001.0
2007-12-05 19:00:00,224.86,224.905,224.86,224.905,277100000.0
2007-12-05 19:01:00,224.905,224.92,224.89,224.91,387300000.0
2007-12-05 19:02:00,224.91,224.93,224.85,224.86,496900000.0
2007-12-05 19:03:00,224.86,224.87,224.84,224.84,184700000.0
2007-12-05 19:04:00,224.85,224.87,224.84,224.84,65600000.0
2007-12-05 19:05:00,224.84,224.84,224.77,224.77,126700000.0
2007-12-05 19:06:00,224.77,224.77,224.72,224.75,523200000.0
2007-12-05 19:07:00,224.745,224.77,224.72,224.73,218000000.0
2007-12-05 19:08:00,224.72,224.73,224.67,224.67,266400000.0
2007-12-05 19:09:00,224.67,224.675,224.62,224.64,443200000.0
2007-12-05 19:10:00,224.64,224.65,224.6,224.645,400900000.0
2007-12-05 19:11:00,224.65,224.7,224.56,224.57,523000000.0
2007-12-05 19:12:00,224.56,224.62,224.555,224.61,440400000.0
2007-12-05 19:13:00,224.6,224.62,224.545,224.545,204500000.0
2007-12-05 19:14:00,224.57,224.59,224.545,224.58,254200000.0
2007-12-05 19:15:00,224.58,224.6,224.57,224.59,171600000.0
2007-12-05 19:16:00,224.59,224.62,224.58,224.61,293100000.0
2007-12-05 19:17:00,224.61,224.65,224.59,224.63,276900000.0
2007-12-05 19:18:00,224.62,224.69,224.62,224.68,300000000.0
2007-12-05 19:19:00,224.68,224.71,224.67,224.71,213500000.0
2007-12-05 19:20:00,224.71,224.8,224.7,224.8,261300000.0
2007-12-05 19:21:00,224.785,224.8,224.72,224.75,586700002.0
2007-12-05 19:22:00,224.75,224.84,224.725,224.835,526999999.0
2007-12-05 19:23:00,224.84,224.86,224.805,224.82,536900000.0
2007-12-05 19:24:00,224.82,224.83,224.78,224.79,308900000.0
2007-12-05 19:25:00,224.79,224.81,224.79,224.79,111400000.0
2007-12-05 19:26:00,224.79,224.83,224.785,224.805,326600000.0
2007-12-05 19:27:00,224.805,224.85,224.805,224.83,200200000.0
2007-12-05 19:28:00,224.83,224.83,224.77,224.785,154300000.0
2007-12-05 19:29:00,224.785,224.785,224.71,224.72,207100000.0
2007-12-05 19:30:00,224.72,224.73,224.68,224.68,145800000.0
2007-12-05 19:31:00,224.68,224.72,224.67,224.685,216300000.0
2007-12-05 19:32:00,224.685,224.7,224.665,224.68,181600000.0
2007-12-05 19:33:00,224.68,224.68,224.665,224.665,190800000.0
2007-12-05 19:34:00,224.67,224.69,224.665,224.69,175700000.0
2007-12-05 19:35:00,224.69,224.69,224.64,224.65,157300000.0
2007-12-05 19:36:00,224.65,224.655,224.635,224.655,250900000.0
2007-12-05 19:37:00,224.655,224.66,224.6,224.605,190100000.0
2007-12-05 19:38:00,224.61,224.615,224.59,224.595,199600000.0
2007-12-05 19:39:00,224.595,224.6,224.58,224.595,157500000.0
2007-12-05 19:40:00,224.595,224.62,224.59,224.595,203700000.0
2007-12-05 19:41:00,224.595,224.61,224.59,224.6,102700000.0
2007-12-05 19:42:00,224.6,224.61,224.535,224.59,197500000.0
2007-12-05 19:43:00,224.59,224.59,224.56,224.58,170900000.0
2007-12-05 19:44:00,224.58,224.58,224.555,224.57,211700000.0
2007-12-05 19:45:00,224.57,224.58,224.555,224.56,125800000.0
2007-12-05 19:46:00,224.56,224.64,224.56,224.63,272200000.0
2007-12-05 19:47:00,224.63,224.63,224.61,224.63,149500000.0
2007-12-05 19:48:00,224.63,224.63,224.59,224.61,255400000.0
2007-12-05 19:49:00,224.61,224.63,224.585,224.61,285800000.0
2007-12-05 19:50:00,224.61,224.61,224.59,224.59,201200000.0
2007-12-05 19:51:00,224.59,224.63,224.59,224.615,300500000.0
2007-12-05 19:52:00,224.615,224.615,224.57,224.58,285600000.0
2007-12-05 19:53:00,224.58,224.6,224.495,224.5,548600000.0
2007-12-05 19:54:00,224.5,224.5,224.43,224.43,412699999.0
2007-12-05 19:55:00,224.43,224.43,224.34,224.345,443600000.0
2007-12-05 19:56:00,224.33,224.345,224.245,224.25,559599999.0
2007-12-05 19:57:00,224.25,224.265,224.175,224.265,292940000.0
2007-12-05 19:58:00,224.26,224.35,224.25,224.35,329800000.0
2007-12-05 19:59:00,224.35,224.365,224.225,224.23,415300000.0
2007-12-05 20:00:00,224.22,224.22,224.14,224.21,335600000.0
2007-12-05 20:01:00,224.21,224.22,224.18,224.21,260600000.0
2007-12-05 20:02:00,224.21,224.22,224.155,224.16,382400000.0
2007-12-05 20:03:00,224.16,224.175,223.95,223.96,406800000.0
2007-12-05 20:04:00,223.96,224.03,223.94,224.03,439900000.0
2007-12-05 20:05:00,224.03,224.07,224.02,224.03,126300000.0
2007-12-05 20:06:00,224.03,224.03,223.93,223.94,666700000.0
2007-12-05 20:07:00,223.935,224.04,223.92,224.025,381600000.0
2007-12-05 20:08:00,224.025,224.1,223.985,223.985,475000000.0
2007-12-05 20:09:00,223.98,224.01,223.82,223.84,409900000.0
2007-12-05 20:10:00,223.84,223.84,223.7,223.795,368900000.0
2007-12-05 20:11:00,223.8,223.91,223.77,223.89,878400000.0
2007-12-05 20:12:00,223.89,223.97,223.875,223.97,456000000.0
2007-12-05 20:13:00,223.97,224.03,223.915,223.915,411100000.0
2007-12-05 20:14:00,223.915,223.935,223.9,223.935,368700000.0
2007-12-05 20:15:00,223.94,223.95,223.775,223.775,312200000.0
2007-12-05 20:16:00,223.775,223.85,223.77,223.81,207700000.0
2007-12-05 20:17:00,223.81,223.945,223.8,223.935,315000000.0
2007-12-05 20:18:00,223.935,223.935,223.835,223.865,483700001.0
2007-12-05 20:19:00,223.865,223.865,223.73,223.765,414299999.0
2007-12-05 20:20:00,223.765,223.78,223.695,223.695,544800000.0
2007-12-05 20:21:00,223.7,223.82,223.7,223.82,424800000.0
2007-12-05 20:22:00,223.815,223.845,223.74,223.75,613700000.0
2007-12-05 20:23:00,223.74,223.805,223.705,223.8,605600001.0
2007-12-05 20:24:00,223.81,223.835,223.795,223.805,528100000.0
2007-12-05 20:25:00,223.805,223.83,223.755,223.765,396300000.0
2007-12-05 20:26:00,223.765,223.785,223.73,223.76,355800000.0
2007-12-05 20:27:00,223.76,223.805,223.725,223.75,338200000.0
2007-12-05 20:28:00,223.75,223.805,223.75,223.805,666000000.0
2007-12-05 20:29:00,223.805,223.91,223.805,223.905,356300000.0
2007-12-05 20:30:00,223.905,223.94,223.9,223.92,381100000.0
2007-12-05 20:31:00,223.92,223.975,223.92,223.97,172600000.0
2007-12-05 20:32:00,223.975,224.085,223.975,224.065,340900000.0
2007-12-05 20:33:00,224.065,224.1,224.04,224.04,485000000.0
2007-12-05 20:34:00,224.04,224.05,224.01,224.03,566800000.0
2007-12-05 20:35:00,224.03,224.08,224.01,224.08,405400000.0
2007-12-05 20:36:00,224.08,224.11,224.065,224.065,689900000.0
2007-12-05 20:37:00,224.065,224.16,224.055,224.09,489900000.0
2007-12-05 20:38:00,224.09,224.14,224.08,224.09,220800000.0
2007-12-05 20:39:00,224.09,224.09,224.045,224.07,223000000.0
2007-12-05 20:40:00,224.07,224.095,224.065,224.095,287600000.0
2007-12-05 20:41:00,224.105,224.12,224.075,224.08,314200000.0
2007-12-05 20:42:00,224.08,224.13,224.08,224.13,250100000.0
2007-12-05 20:43:00,224.13,224.14,224.09,224.14,416000000.0
2007-12-05 20:44:00,224.14,224.15,224.12,224.15,205600000.0
2007-12-05 20:45:00,224.15,224.175,224.11,224.165,314500000.0
2007-12-05 20:46:00,224.16,224.17,224.135,224.16,162000000.0
2007-12-05 20:47:00,224.16,224.16,224.11,224.16,260400000.0
2007-12-05 20:48:00,224.16,224.18,224.135,224.16,296600000.0
2007-12-05 20:49:00,224.16,224.21,224.16,224.21,192700000.0
2007-12-05 20:50:00,224.21,224.25,224.19,224.23,297400000.0
2007-12-05 20:51:00,224.23,224.26,224.205,224.24,142100000.0
2007-12-05 20:52:00,224.24,224.4,224.235,224.37,611100001.0
2007-12-05 20:53:00,224.37,224.48,224.37,224.38,443400000.0
2007-12-05 20:54:00,224.38,224.39,224.29,224.32,250500000.0
2007-12-05 20:55:00,224.32,224.34,224.29,224.32,323600000.0
2007-12-05 20:56:00,224.32,224.345,224.275,224.34,427500000.0
2007-12-05 20:57:00,224.34,224.39,224.32,224.365,272800000.0
2007-12-05 20:58:00,224.365,224.385,224.31,224.31,429600002.0
2007-12-05 20:59:00,224.31,224.33,224.29,224.31,329300000.0
2007-12-05 21:00:00,224.31,224.32,224.29,224.29,217700000.0
2007-12-05 21:01:00,224.295,224.3,224.24,224.245,210100000.0
2007-12-05 21:02:00,224.245,224.25,224.165,224.165,141600000.0
2007-12-05 21:03:00,224.165,224.205,224.14,224.195,411800000.0
2007-12-05 21:04:00,224.195,224.23,224.19,224.225,127000000.0
2007-12-05 21:05:00,224.225,224.355,224.21,224.355,161700000.0
2007-12-05 21:06:00,224.34,224.385,224.315,224.315,85700000.0
2007-12-05 21:07:00,224.32,224.375,224.305,224.33,367800000.0
2007-12-05 21:08:00,224.33,224.385,224.32,224.38,236400000.0
2007-12-05 21:09:00,224.355,224.395,224.33,224.35,120600000.0
2007-12-05 21:10:00,224.35,224.38,224.35,224.35,156200000.0
2007-12-05 21:11:00,224.35,224.38,224.345,224.36,193600000.0
2007-12-05 21:12:00,224.36,224.36,224.29,224.29,291200000.0
2007-12-05 21:13:00,224.29,224.3,224.17,224.23,435400000.0
2007-12-05 21:14:00,224.23,224.315,224.23,224.275,473500000.0
2007-12-05 21:15:00,224.27,224.285,224.17,224.18,401300000.0
2007-12-05 21:16:00,224.18,224.225,224.03,224.04,373900000.0
2007-12-05 21:17:00,224.04,224.08,224.025,224.06,320700000.0
2007-12-05 21:18:00,224.06,224.245,224.04,224.155,341500000.0
2007-12-05 21:19:00,224.155,224.19,224.07,224.18,596000000.0
2007-12-05 21:20:00,224.18,224.21,224.15,224.18,453599999.0
2007-12-05 21:21:00,224.17,224.23,224.14,224.16,407400000.0
2007-12-05 21:22:00,224.165,224.18,224.085,224.105,492300000.0
2007-12-05 21:23:00,224.105,224.12,224.05,224.06,388200000.0
2007-12-05 21:24:00,224.06,224.06,223.795,223.85,366900000.0
2007-12-05 21:25:00,223.85,223.915,223.83,223.905,585200002.0
2007-12-05 21:26:00,223.905,224.01,223.895,223.93,694500000.0
2007-12-05 21:27:00,223.93,224.055,223.93,223.99,474900000.0
2007-12-05 21:28:00,223.99,224.02,223.96,223.975,427800000.0
2007-12-05 21:29:00,223.975,224.1,223.975,224.09,316000000.0
2007-12-05 21:30:00,224.1,224.1,224.03,224.07,205500000.0
2007-12-05 21:31:00,224.07,224.125,224.045,224.095,324000000.0
2007-12-05 21:32:00,224.105,224.135,224.09,224.095,230500000.0
2007-12-05 21:33:00,224.11,224.15,224.075,224.1,476800000.0
2007-12-05 21:34:00,224.1,224.125,224.075,224.09,645300001.0
2007-12-05 21:35:00,224.085,224.085,224.0,224.01,681200000.0
2007-12-05 21:36:00,224.01,224.04,224.0,224.015,370900000.0
2007-12-05 21:37:00,224.015,224.04,223.95,223.99,714399999.0
2007-12-05 21:38:00,223.985,224.0,223.945,223.97,581900000.0
2007-12-05 21:39:00,223.98,224.015,223.97,223.985,120200000.0
2007-12-05 21:40:00,223.985,224.08,223.98,224.045,441100001.0
2007-12-05 21:41:00,224.05,224.05,223.99,223.995,374400000.0
2007-12-05 21:42:00,223.99,224.005,223.98,224.005,433400000.0
2007-12-05 21:43:00,224.005,224.04,223.99,224.015,130100000.0
2007-12-05 21:44:00,224.015,224.02,223.965,223.98,199300000.0
2007-12-05 21:45:00,223.985,224.005,223.98,223.985,182800000.0
2007-12-05 21:46:00,223.985,223.99,223.975,223.99,141600000.0
2007-12-05 21:47:00,223.985,224.0,223.975,223.98,421500000.0
2007-12-05 21:48:00,223.975,223.98,223.935,223.945,470000001.0
2007-12-05 21:49:00,223.945,224.02,223.92,223.93,597600000.0
2007-12-05 21:50:00,223.93,223.975,223.93,223.96,588500000.0
2007-12-05 21:51:00,223.955,224.01,223.94,224.005,470300000.0
2007-12-05 21:52:00,224.01,224.01,223.93,223.93,400600000.0
2007-12-05 21:53:00,223.93,223.98,223.93,223.97,240600000.0
2007-12-05 21:54:00,223.97,224.0,223.92,223.985,438400000.0
2007-12-05 21:55:00,223.985,223.985,223.915,223.975,285500001.0
2007-12-05 21:56:00,223.97,224.02,223.915,223.935,314700000.0
2007-12-05 21:57:00,223.935,223.995,223.925,223.94,129700000.0
2007-12-05 21:58:00,223.94,223.975,223.895,223.96,294400000.0
2007-12-05 21:59:00,223.965,224.01,223.925,223.925,384200000.0
2007-12-05 22:00:00,223.93,223.99,223.91,223.95,555300000.0
2007-12-05 22:01:00,223.95,223.965,223.9,223.915,221600000.0
2007-12-05 22:02:00,223.915,223.96,223.9,223.925,221400000.0
2007-12-05 22:03:00,223.925,223.955,223.92,223.94,171900000.0
2007-12-05 22:04:00,223.94,223.96,223.93,223.95,387400000.0
2007-12-05 22:05:00,223.95,224.005,223.92,224.0,324700000.0
2007-12-05 22:06:00,224.0,224.065,224.0,224.065,163300000.0
2007-12-05 22:07:00,224.06,224.08,223.97,223.99,297300000.0
2007-12-05 22:08:00,223.99,224.02,223.99,224.01,168900000.0
2007-12-05 22:09:00,224.01,224.02,224.0,224.0,48600000.0
2007-12-05 22:10:00,224.005,224.105,223.995,224.08,139400000.0
2007-12-05 22:11:00,224.08,224.14,224.08,224.14,155500000.0
2007-12-05 22:12:00,224.14,224.16,224.12,224.16,167200000.0
2007-12-05 22:13:00,224.16,224.225,224.14,224.215,299200000.0
2007-12-05 22:14:00,224.215,224.25,224.21,224.225,139400000.0
2007-12-05 22:15:00,224.24,224.405,224.24,224.39,433000000.0
2007-12-05 22:16:00,224.39,224.39,224.31,224.31,278300000.0
2007-12-05 22:17:00,224.31,224.335,224.26,224.26,162500000.0
2007-12-05 22:18:00,224.26,224.265,224.23,224.255,209000000.0
2007-12-05 22:19:00,224.255,224.345,224.255,224.33,204500000.0
2007-12-05 22:20:00,224.33,224.525,224.33,224.445,549400000.0
2007-12-05 22:21:00,224.45,224.47,224.43,224.44,386800000.0
2007-12-05 22:22:00,224.44,224.575,224.43,224.56,371600000.0
2007-12-05 22:23:00,224.55,224.62,224.55,224.57,525300000.0
2007-12-05 22:24:00,224.57,224.6,224.48,224.48,397700000.0
2007-12-05 22:25:00,224.49,224.49,224.41,224.445,568400000.0
2007-12-05 22:26:00,224.445,224.505,224.425,224.48,424400000.0
2007-12-05 22:27:00,224.475,224.485,224.46,224.47,115200000.0
2007-12-05 22:28:00,224.47,224.48,224.39,224.43,284500000.0
2007-12-05 22:29:00,224.43,224.46,224.43,224.45,146900000.0
2007-12-05 22:30:00,224.45,224.47,224.4,224.4,172200000.0
2007-12-05 22:31:00,224.4,224.475,224.4,224.475,169900000.0
2007-12-05 22:32:00,224.48,224.48,224.42,224.45,126900000.0
2007-12-05 22:33:00,224.45,224.53,224.45,224.515,109600000.0
2007-12-05 22:34:00,224.515,224.55,224.515,224.55,330599999.0
2007-12-05 22:35:00,224.545,224.56,224.53,224.555,79200000.0
2007-12-05 22:36:00,224.55,224.615,224.515,224.565,149900000.0
2007-12-05 22:37:00,224.56,224.605,224.56,224.605,122100000.0
2007-12-05 22:38:00,224.605,224.615,224.59,224.605,193300000.0
2007-12-05 22:39:00,224.605,224.64,224.595,224.625,195100000.0
2007-12-05 22:40:00,224.625,224.635,224.555,224.57,353000000.0
2007-12-05 22:41:00,224.57,224.59,224.535,224.59,415500000.0
2007-12-05 22:42:00,224.59,224.66,224.57,224.64,244300000.0
2007-12-05 22:43:00,224.64,224.69,224.585,224.635,207500000.0
2007-12-05 22:44:00,224.635,224.705,224.635,224.675,218600000.0
2007-12-05 22:45:00,224.675,224.755,224.625,224.71,311900000.0
2007-12-05 22:46:00,224.71,224.735,224.68,224.71,127500000.0
2007-12-05 22:47:00,224.695,224.77,224.66,224.7,358300000.0
2007-12-05 22:48:00,224.7,224.75,224.7,224.75,537600000.0
2007-12-05 22:49:00,224.75,224.75,224.69,224.72,648400000.0
2007-12-05 22:50:00,224.72,224.74,224.675,224.68,711700000.0
2007-12-05 22:51:00,224.69,224.71,224.68,224.71,250300000.0
2007-12-05 22:52:00,224.73,224.74,224.7,224.71,607499998.0
2007-12-05 22:53:00,224.71,224.71,224.7,224.71,186800000.0
2007-12-05 22:54:00,224.71,224.72,224.69,224.72,320100000.0
2007-12-05 22:55:00,224.71,224.72,224.68,224.7,759400003.0
2007-12-05 22:56:00,224.7,224.72,224.65,224.69,563100000.0
2007-12-05 22:57:00,224.69,224.7,224.58,224.61,844700010.0
2007-12-05 22:58:00,224.6,224.62,224.55,224.61,506999999.0
2007-12-05 22:59:00,224.61,224.62,224.525,224.545,542000000.0
2007-12-05 23:00:00,224.545,224.615,224.54,224.59,557200000.0
2007-12-05 23:01:00,224.59,224.62,224.535,224.55,383600000.0
2007-12-05 23:02:00,224.55,224.56,224.53,224.56,328200000.0
2007-12-05 23:03:00,224.56,224.59,224.55,224.55,293600000.0
2007-12-05 23:04:00,224.56,224.59,224.54,224.57,193200000.0
2007-12-05 23:05:00,224.57,224.57,224.54,224.55,200600000.0
2007-12-05 23:06:00,224.55,224.55,224.53,224.53,112000000.0
2007-12-05 23:07:00,224.53,224.54,224.49,224.52,273600000.0
2007-12-05 23:08:00,224.52,224.53,224.5,224.505,351600000.0
2007-12-05 23:09:00,224.51,224.52,224.505,224.51,132900000.0
2007-12-05 23:10:00,224.505,224.52,224.5,224.52,418100000.0
2007-12-05 23:11:00,224.52,224.52,224.49,224.52,350600000.0
2007-12-05 23:12:00,224.52,224.56,224.52,224.56,516799998.0
2007-12-05 23:13:00,224.56,224.58,224.54,224.55,486400000.0
2007-12-05 23:14:00,224.55,224.59,224.55,224.59,67000000.0
2007-12-05 23:15:00,224.59,224.59,224.57,224.59,32000000.0
2007-12-05 23:16:00,224.59,224.59,224.5,224.54,229600000.0
2007-12-05 23:17:00,224.54,224.57,224.52,224.54,136700000.0
2007-12-05 23:18:00,224.54,224.62,224.54,224.6,329400000.0
2007-12-05 23:19:00,224.6,224.66,224.59,224.66,454800000.0
2007-12-05 23:20:00,224.66,224.69,224.6,224.68,478200001.0
2007-12-05 23:21:00,224.68,224.81,224.68,224.75,331600000.0
2007-12-05 23:22:00,224.75,224.78,224.74,224.75,208000000.0
2007-12-05 23:23:00,224.75,224.79,224.75,224.79,267200000.0
2007-12-05 23:24:00,224.795,224.86,224.79,224.83,418400000.0
2007-12-05 23:25:00,224.83,224.85,224.7,224.77,680600000.0
2007-12-05 23:26:00,224.77,224.81,224.76,224.78,263000000.0
2007-12-05 23:27:00,224.775,224.85,224.76,224.82,337300000.0
2007-12-05 23:28:00,224.82,224.88,224.82,224.88,830799996.0
2007-12-05 23:29:00,224.87,224.9,224.83,224.9,682500001.0
2007-12-05 23:30:00,224.9,224.9,224.815,224.815,748300000.0
2007-12-05 23:31:00,224.815,224.85,224.79,224.81,670800000.0
2007-12-05 23:32:00,224.81,224.85,224.76,224.76,293400000.0
2007-12-05 23:33:00,224.76,224.81,224.76,224.76,278800000.0
2007-12-05 23:34:00,224.76,224.76,224.645,224.67,406500000.0
2007-12-05 23:35:00,224.69,224.79,224.655,224.78,471900001.0
2007-12-05 23:36:00,224.78,224.82,224.78,224.82,110400000.0
2007-12-05 23:37:00,224.82,224.82,224.71,224.71,194800000.0
2007-12-05 23:38:00,224.705,224.78,224.705,224.75,258800000.0
2007-12-05 23:39:00,224.75,224.77,224.69,224.695,337100000.0
2007-12-05 23:40:00,224.7,224.7,224.685,224.685,190500000.0
2007-12-05 23:41:00,224.69,224.73,224.65,224.73,281100000.0
2007-12-05 23:42:00,224.73,224.755,224.715,224.74,385700000.0
2007-12-05 23:43:00,224.73,224.77,224.73,224.765,66900000.0
2007-12-05 23:44:00,224.77,224.77,224.72,224.75,68300000.0
2007-12-05 23:45:00,224.74,224.76,224.725,224.73,148800000.0
2007-12-05 23:46:00,224.73,224.74,224.72,224.74,93900000.0
2007-12-05 23:47:00,224.74,224.76,224.71,224.74,176400000.0
2007-12-05 23:48:00,224.74,224.78,224.74,224.77,331400000.0
2007-12-05 23:49:00,224.77,224.77,224.74,224.75,106200000.0
2007-12-05 23:50:00,224.75,224.77,224.74,224.77,181200000.0
2007-12-05 23:51:00,224.77,224.77,224.71,224.71,152000000.0
2007-12-05 23:52:00,224.71,224.72,224.66,224.66,258000000.0
2007-12-05 23:53:00,224.66,224.73,224.635,224.73,291000000.0
2007-12-05 23:54:00,224.73,224.75,224.725,224.73,171600000.0
2007-12-05 23:55:00,224.73,224.75,224.73,224.75,65600000.0
2007-12-05 23:56:00,224.75,224.77,224.75,224.77,336000000.0
2007-12-05 23:57:00,224.77,224.79,224.72,224.72,177800000.0
2007-12-05 23:58:00,224.71,224.755,224.675,224.71,364600000.0
2007-12-05 23:59:00,224.71,224.71,224.62,224.62,50100000.0
2007-12-06 00:00:00,224.61,224.695,224.605,224.61,161000000.0
2007-12-06 00:01:00,224.61,224.665,224.61,224.665,192600000.0
2007-12-06 00:02:00,224.665,224.665,224.62,224.64,215200000.0
2007-12-06 00:03:00,224.64,224.715,224.52,224.52,189000000.0
2007-12-06 00:04:00,224.52,224.705,224.52,224.62,188800000.0
2007-12-06 00:05:00,224.625,224.625,224.535,224.615,72800000.0
2007-12-06 00:06:00,224.615,224.625,224.605,224.615,113600000.0
2007-12-06 00:07:00,224.615,224.625,224.605,224.62,94300000.0
2007-12-06 00:08:00,224.62,224.62,224.595,224.595,54700000.0
2007-12-06 00:09:00,224.595,224.62,224.535,224.62,86500000.0
2007-12-06 00:10:00,224.62,224.64,224.59,224.62,368600000.0
2007-12-06 00:11:00,224.62,224.62,224.595,224.62,68000000.0
2007-12-06 00:12:00,224.62,224.62,224.62,224.62,72000000.0
2007-12-06 00:13:00,224.62,224.62,224.555,224.555,28800000.0
2007-12-06 00:14:00,224.62,224.62,224.575,224.62,37600000.0
2007-12-06 00:15:00,224.62,224.635,224.595,224.62,77900000.0
2007-12-06 00:16:00,224.63,224.63,224.62,224.62,108800000.0
2007-12-06 00:17:00,224.62,224.62,224.535,224.585,213800000.0
2007-12-06 00:18:00,224.585,224.62,224.56,224.585,145500000.0
2007-12-06 00:19:00,224.585,224.585,224.555,224.565,49900000.0
2007-12-06 00:20:00,224.565,224.635,224.565,224.595,74400000.0
2007-12-06 00:21:00,224.595,224.605,224.585,224.595,120000000.0
2007-12-06 00:22:00,224.595,224.605,224.555,224.565,256800001.0
2007-12-06 00:23:00,224.565,224.595,224.565,224.58,105800000.0
2007-12-06 00:24:00,224.58,224.635,224.58,224.635,66000000.0
2007-12-06 00:25:00,224.635,224.635,224.575,224.625,160800000.0
2007-12-06 00:26:00,224.625,224.655,224.595,224.655,75200000.0
2007-12-06 00:27:00,224.655,224.66,224.585,224.585,160200000.0
2007-12-06 00:28:00,224.585,224.635,224.585,224.635,98400000.0
2007-12-06 00:29:00,224.635,224.665,224.605,224.625,239000000.0
2007-12-06 00:30:00,224.625,224.695,224.615,224.685,264600000.0
2007-12-06 00:31:00,224.685,224.705,224.685,224.685,158400000.0
2007-12-06 00:32:00,224.685,224.705,224.685,224.705,188800000.0
2007-12-06 00:33:00,224.705,224.71,224.705,224.705,70100000.0
2007-12-06 00:34:00,224.705,224.745,224.705,224.745,77600000.0
2007-12-06 00:35:00,224.745,224.755,224.715,224.745,69400000.0
2007-12-06 00:36:00,224.745,224.765,224.725,224.765,134400000.0
2007-12-06 00:37:00,224.765,224.765,224.745,224.765,130400000.0
2007-12-06 00:38:00,224.765,224.825,224.765,224.785,778000000.0
2007-12-06 00:39:00,224.785,224.835,224.765,224.835,648600000.0
2007-12-06 00:40:00,224.835,224.865,224.835,224.85,52800000.0
2007-12-06 00:41:00,224.845,224.925,224.845,224.915,338100000.0
2007-12-06 00:42:00,224.925,224.945,224.885,224.925,761199999.0
2007-12-06 00:43:00,224.935,224.965,224.915,224.965,557700000.0
2007-12-06 00:44:00,224.965,225.005,224.965,224.985,308900000.0
2007-12-06 00:45:00,224.985,224.995,224.955,224.975,565300000.0
2007-12-06 00:46:00,224.975,225.005,224.935,224.935,364900000.0
2007-12-06 00:47:00,224.935,224.975,224.895,224.915,525400000.0
2007-12-06 00:48:00,224.915,224.985,224.915,224.92,90400000.0
2007-12-06 00:49:00,224.935,224.935,224.895,224.905,208200000.0
2007-12-06 00:50:00,224.905,224.915,224.875,224.895,697800000.0
2007-12-06 00:51:00,224.895,224.915,224.885,224.895,192800000.0
2007-12-06 00:52:00,224.895,224.915,224.885,224.895,242000000.0
2007-12-06 00:53:00,224.915,224.965,224.895,224.945,197600000.0
2007-12-06 00:54:00,224.945,224.955,224.905,224.925,715500000.0
2007-12-06 00:55:00,224.925,224.955,224.895,224.955,1156800000.0
2007-12-06 00:56:00,224.955,224.96,224.925,224.925,313800000.0
2007-12-06 00:57:00,224.915,224.945,224.905,224.945,509400000.0
2007-12-06 00:58:00,224.945,224.955,224.915,224.935,401200000.0
2007-12-06 00:59:00,224.935,224.945,224.925,224.925,124000000.0
2007-12-06 01:00:00,224.925,224.935,224.925,224.935,164800000.0
2007-12-06 01:01:00,224.935,224.995,224.935,224.965,372600000.0
2007-12-06 01:02:00,224.955,224.975,224.925,224.955,454200000.0
2007-12-06 01:03:00,224.945,224.955,224.915,224.925,291800000.0
2007-12-06 01:04:00,224.925,224.925,224.865,224.865,270100000.0
2007-12-06 01:05:00,224.885,224.915,224.875,224.875,231100000.0
2007-12-06 01:06:00,224.875,224.895,224.875,224.895,68000000.0
2007-12-06 01:07:00,224.895,224.895,224.875,224.895,349600000.0
2007-12-06 01:08:00,224.895,224.945,224.875,224.945,475800000.0
2007-12-06 01:09:00,224.945,225.005,224.895,224.985,431299999.0
2007-12-06 01:10:00,224.985,224.985,224.945,224.955,335000001.0
2007-12-06 01:11:00,224.945,224.975,224.945,224.955,69600000.0
2007-12-06 01:12:00,224.955,224.965,224.955,224.955,120700000.0
2007-12-06 01:13:00,224.955,225.005,224.955,224.975,269900000.0
2007-12-06 01:14:00,224.98,225.005,224.945,224.965,294000000.0
2007-12-06 01:15:00,224.965,225.045,224.925,225.015,795700001.0
2007-12-06 01:16:00,225.005,225.015,225.005,225.005,50600000.0
2007-12-06 01:17:00,225.005,225.015,224.995,225.005,366400000.0
2007-12-06 01:18:00,225.005,225.005,224.965,224.985,416100000.0
2007-12-06 01:19:00,224.985,224.985,224.915,224.925,771000000.0
2007-12-06 01:20:00,224.935,224.955,224.875,224.875,299300000.0
2007-12-06 01:21:00,224.895,224.905,224.845,224.875,544500000.0
2007-12-06 01:22:00,224.875,224.875,224.835,224.855,934800000.0
2007-12-06 01:23:00,224.855,224.865,224.835,224.865,510200000.0
2007-12-06 01:24:00,224.855,224.885,224.815,224.845,677000000.0
2007-12-06 01:25:00,224.845,224.895,224.845,224.885,639800001.0
2007-12-06 01:26:00,224.885,224.915,224.865,224.915,678500000.0
2007-12-06 01:27:00,224.915,224.925,224.895,224.895,283300000.0
2007-12-06 01:28:00,224.895,225.015,224.885,225.005,1145100000.0
2007-12-06 01:29:00,225.005,225.015,224.965,224.985,660200000.0
2007-12-06 01:30:00,224.985,224.995,224.975,224.975,263000000.0
2007-12-06 01:31:00,224.99,224.99,224.945,224.945,175200000.0
2007-12-06 01:32:00,224.925,224.945,224.925,224.935,116200000.0
2007-12-06 01:33:00,224.945,224.955,224.935,224.955,108000000.0
2007-12-06 01:34:00,224.955,224.955,224.925,224.925,296000000.0
2007-12-06 01:35:00,224.925,224.935,224.825,224.835,313400000.0
2007-12-06 01:36:00,224.845,224.895,224.835,224.875,439000000.0
2007-12-06 01:37:00,224.875,224.945,224.875,224.895,421400000.0
2007-12-06 01:38:00,224.885,224.945,224.865,224.895,493100000.0
2007-12-06 01:39:00,224.895,224.895,224.845,224.845,324100000.0
2007-12-06 01:40:00,224.845,224.885,224.825,224.845,452900000.0
2007-12-06 01:41:00,224.845,224.885,224.825,224.885,313900000.0
2007-12-06 01:42:00,224.885,224.895,224.855,224.865,277500000.0
2007-12-06 01:43:00,224.865,224.895,224.865,224.875,292400000.0
2007-12-06 01:44:00,224.875,224.885,224.845,224.875,155300000.0
2007-12-06 01:45:00,224.845,224.855,224.825,224.835,262500000.0
2007-12-06 01:46:00,224.835,224.845,224.815,224.835,184800000.0
2007-12-06 01:47:00,224.835,224.855,224.725,224.765,307900000.0
2007-12-06 01:48:00,224.765,224.765,224.715,224.765,308799999.0
2007-12-06 01:49:00,224.765,224.765,224.725,224.74,171700000.0
2007-12-06 01:50:00,224.745,224.755,224.725,224.755,184500000.0
2007-12-06 01:51:00,224.735,224.805,224.735,224.785,134800000.0
2007-12-06 01:52:00,224.785,224.805,224.785,224.795,127100000.0
2007-12-06 01:53:00,224.795,224.865,224.795,224.825,254900000.0
2007-12-06 01:54:00,224.825,224.845,224.815,224.825,126500000.0
2007-12-06 01:55:00,224.825,224.905,224.825,224.895,367300000.0
2007-12-06 01:56:00,224.895,224.905,224.825,224.845,313800000.0
2007-12-06 01:57:00,224.845,224.855,224.775,224.825,490400000.0
2007-12-06 01:58:00,224.825,224.825,224.755,224.755,253600000.0
2007-12-06 01:59:00,224.755,224.865,224.745,224.815,387000000.0
2007-12-06 02:00:00,224.815,224.835,224.775,224.775,613300000.0
2007-12-06 02:01:00,224.775,224.795,224.745,224.745,239900000.0
2007-12-06 02:02:00,224.765,224.835,224.745,224.755,404499999.0
2007-12-06 02:03:00,224.755,224.795,224.755,224.775,345700000.0
2007-12-06 02:04:00,224.775,224.835,224.765,224.785,542800000.0
2007-12-06 02:05:00,224.785,224.835,224.765,224.805,546600000.0
2007-12-06 02:06:00,224.805,224.815,224.755,224.795,499200000.0
2007-12-06 02:07:00,224.795,224.795,224.72,224.735,431900000.0
2007-12-06 02:08:00,224.735,224.825,224.735,224.745,297700000.0
2007-12-06 02:09:00,224.745,224.845,224.745,224.825,494800000.0
2007-12-06 02:10:00,224.815,224.825,224.805,224.825,134200000.0
2007-12-06 02:11:00,224.825,224.92,224.825,224.9,243200000.0
2007-12-06 02:12:00,224.905,224.915,224.89,224.905,450400000.0
2007-12-06 02:13:00,224.915,224.955,224.895,224.935,225900000.0
2007-12-06 02:14:00,224.935,224.955,224.925,224.955,280000000.0
2007-12-06 02:15:00,224.955,224.975,224.935,224.945,209000000.0
2007-12-06 02:16:00,224.945,225.015,224.93,224.965,215500000.0
2007-12-06 02:17:00,224.965,224.985,224.965,224.975,136700000.0
2007-12-06 02:18:00,224.975,225.085,224.975,225.085,432000000.0
2007-12-06 02:19:00,225.085,225.105,225.035,225.035,196200000.0
2007-12-06 02:20:00,225.035,225.075,224.965,224.975,170000000.0
2007-12-06 02:21:00,224.975,225.005,224.955,224.985,251200000.0
2007-12-06 02:22:00,224.975,225.025,224.955,224.955,270400000.0
2007-12-06 02:23:00,224.955,224.995,224.95,224.955,150100000.0
2007-12-06 02:24:00,224.955,224.975,224.945,224.965,198800000.0
2007-12-06 02:25:00,224.965,224.985,224.905,224.905,456500000.0
2007-12-06 02:26:00,224.905,224.925,224.905,224.905,117300000.0
2007-12-06 02:27:00,224.905,224.925,224.875,224.885,200000000.0
2007-12-06 02:28:00,224.885,224.895,224.885,224.895,152100000.0
2007-12-06 02:29:00,224.895,224.905,224.895,224.905,74400000.0
2007-12-06 02:30:00,224.905,224.985,224.905,224.975,229300000.0
2007-12-06 02:31:00,224.975,224.995,224.975,224.995,97500000.0
2007-12-06 02:32:00,224.995,224.995,224.915,224.925,272700000.0
2007-12-06 02:33:00,224.935,224.945,224.915,224.915,305600000.0
2007-12-06 02:34:00,224.915,224.925,224.875,224.895,179600000.0
2007-12-06 02:35:00,224.895,224.925,224.895,224.915,235200000.0
2007-12-06 02:36:00,224.915,225.015,224.905,225.015,311000000.0
2007-12-06 02:37:00,225.015,225.035,224.965,224.965,408200000.0
2007-12-06 02:38:00,224.965,224.995,224.95,224.975,340000000.0
2007-12-06 02:39:00,224.975,224.995,224.965,224.985,420300000.0
2007-12-06 02:40:00,224.995,225.005,224.975,225.005,236400000.0
2007-12-06 02:41:00,225.015,225.045,224.995,225.025,185400000.0
2007-12-06 02:42:00,225.025,225.025,225.005,225.025,54300000.0
2007-12-06 02:43:00,225.025,225.045,225.015,225.025,159200000.0
2007-12-06 02:44:00,225.025,225.045,225.025,225.025,69000000.0
2007-12-06 02:45:00,225.025,225.065,224.965,225.035,324000000.0
2007-12-06 02:46:00,225.035,225.065,224.995,225.025,491799998.0
2007-12-06 02:47:00,225.025,225.055,225.005,225.055,147600000.0
2007-12-06 02:48:00,225.055,225.065,225.015,225.045,326900000.0
2007-12-06 02:49:00,225.045,225.055,225.045,225.045,69000000.0
2007-12-06 02:50:00,225.015,225.045,225.015,225.035,208700000.0
2007-12-06 02:51:00,225.035,225.045,225.015,225.035,234300000.0
2007-12-06 02:52:00,225.035,225.055,225.02,225.035,244600000.0
2007-12-06 02:53:00,225.045,225.065,225.035,225.045,162000000.0
2007-12-06 02:54:00,225.045,225.155,225.045,225.155,560100000.0
2007-12-06 02:55:00,225.155,225.155,225.035,225.065,624000002.0
2007-12-06 02:56:00,225.065,225.065,224.985,225.035,687500000.0
2007-12-06 02:57:00,225.035,225.055,225.015,225.025,595500000.0
2007-12-06 02:58:00,225.025,225.085,225.025,225.035,466400000.0
2007-12-06 02:59:00,225.035,225.145,225.035,225.135,292000000.0
2007-12-06 03:00:00,225.135,225.175,225.095,225.155,405900000.0
2007-12-06 03:01:00,225.155,225.235,225.125,225.145,623700000.0
2007-12-06 03:02:00,225.145,225.165,225.075,225.145,866200000.0
2007-12-06 03:03:00,225.145,225.165,225.135,225.135,382400000.0
2007-12-06 03:04:00,225.135,225.165,225.135,225.165,212000000.0
2007-12-06 03:05:00,225.165,225.225,225.135,225.175,589000000.0
2007-12-06 03:06:00,225.185,225.285,225.185,225.285,488000000.0
2007-12-06 03:07:00,225.285,225.355,225.265,225.285,639300000.0
2007-12-06 03:08:00,225.285,225.305,225.265,225.295,444700000.0
2007-12-06 03:09:00,225.285,225.375,225.255,225.365,550800000.0
2007-12-06 03:10:00,225.375,225.455,225.375,225.405,791500000.0
2007-12-06 03:11:00,225.415,225.485,225.375,225.475,853000000.0
2007-12-06 03:12:00,225.465,225.495,225.365,225.435,618700000.0
2007-12-06 03:13:00,225.435,225.495,225.375,225.475,659400000.0
2007-12-06 03:14:00,225.475,225.475,225.415,225.425,617600000.0
2007-12-06 03:15:00,225.425,225.425,225.385,225.385,165800000.0
2007-12-06 03:16:00,225.375,225.435,225.325,225.395,715700000.0
2007-12-06 03:17:00,225.395,225.435,225.375,225.415,379600000.0
2007-12-06 03:18:00,225.415,225.475,225.405,225.455,536600000.0
2007-12-06 03:19:00,225.455,225.485,225.425,225.485,631100000.0
2007-12-06 03:20:00,225.485,225.545,225.435,225.465,672500000.0
2007-12-06 03:21:00,225.465,225.495,225.425,225.455,533400000.0
2007-12-06 03:22:00,225.455,225.475,225.425,225.455,423100000.0
2007-12-06 03:23:00,225.46,225.535,225.445,225.465,692100000.0
2007-12-06 03:24:00,225.465,225.485,225.435,225.455,342200000.0
2007-12-06 03:25:00,225.455,225.495,225.455,225.475,600300000.0
2007-12-06 03:26:00,225.49,225.515,225.475,225.495,351200000.0
2007-12-06 03:27:00,225.495,225.565,225.495,225.535,361600000.0
2007-12-06 03:28:00,225.535,225.555,225.515,225.535,213200000.0
2007-12-06 03:29:00,225.545,225.545,225.475,225.485,660700000.0
2007-12-06 03:30:00,225.475,225.505,225.455,225.465,438600000.0
2007-12-06 03:31:00,225.475,225.475,225.365,225.38,355100000.0
2007-12-06 03:32:00,225.38,225.405,225.365,225.375,363000000.0
2007-12-06 03:33:00,225.365,225.415,225.355,225.365,222300000.0
2007-12-06 03:34:00,225.365,225.365,225.345,225.345,163100000.0
2007-12-06 03:35:00,225.345,225.395,225.325,225.385,154100000.0
2007-12-06 03:36:00,225.385,225.415,225.375,225.405,265800000.0
2007-12-06 03:37:00,225.405,225.435,225.395,225.405,342700000.0
2007-12-06 03:38:00,225.4,225.435,225.375,225.435,219800000.0
2007-12-06 03:39:00,225.435,225.445,225.415,225.425,208500000.0
2007-12-06 03:40:00,225.425,225.445,225.385,225.385,324200000.0
2007-12-06 03:41:00,225.385,225.395,225.335,225.365,363000000.0
2007-12-06 03:42:00,225.365,225.405,225.325,225.335,300700000.0
2007-12-06 03:43:00,225.315,225.345,225.265,225.315,466700000.0
2007-12-06 03:44:00,225.315,225.315,225.285,225.295,439400000.0
2007-12-06 03:45:00,225.29,225.395,225.285,225.385,344900000.0
2007-12-06 03:46:00,225.385,225.415,225.375,225.405,226500000.0
2007-12-06 03:47:00,225.415,225.415,225.355,225.355,343400000.0
2007-12-06 03:48:00,225.365,225.395,225.355,225.385,115400000.0
2007-12-06 03:49:00,225.385,225.415,225.385,225.405,250400000.0
2007-12-06 03:50:00,225.405,225.415,225.385,225.395,273000000.0
2007-12-06 03:51:00,225.395,225.425,225.345,225.355,296000000.0
2007-12-06 03:52:00,225.365,225.395,225.345,225.35,337300000.0
2007-12-06 03:53:00,225.355,225.375,225.335,225.345,454300000.0
2007-12-06 03:54:00,225.345,225.365,225.325,225.365,318200000.0
2007-12-06 03:55:00,225.365,225.415,225.345,225.405,256400000.0
2007-12-06 03:56:00,225.405,225.425,225.365,225.375,215400000.0
2007-12-06 03:57:00,225.375,225.395,225.345,225.345,325900000.0
2007-12-06 03:58:00,225.345,225.375,225.33,225.33,483700000.0
2007-12-06 03:59:00,225.33,225.355,225.315,225.315,295900000.0
2007-12-06 04:00:00,225.315,225.365,225.315,225.335,377300000.0
2007-12-06 04:01:00,225.34,225.365,225.335,225.365,237600000.0
2007-12-06 04:02:00,225.365,225.375,225.345,225.365,559000000.0
2007-12-06 04:03:00,225.365,225.415,225.365,225.415,521400000.0
2007-12-06 04:04:00,225.395,225.455,225.385,225.415,529300000.0
2007-12-06 04:05:00,225.435,225.455,225.405,225.405,199200000.0
2007-12-06 04:06:00,225.405,225.415,225.355,225.385,274900000.0
2007-12-06 04:07:00,225.385,225.385,225.325,225.335,250200000.0
2007-12-06 04:08:00,225.335,225.365,225.33,225.355,316700000.0
2007-12-06 04:09:00,225.355,225.405,225.335,225.395,729800000.0
2007-12-06 04:10:00,225.395,225.435,225.355,225.365,579800000.0
2007-12-06 04:11:00,225.36,225.365,225.315,225.32,423600000.0
2007-12-06 04:12:00,225.335,225.335,225.225,225.225,635700000.0
2007-12-06 04:13:00,225.225,225.265,225.225,225.255,309100000.0
2007-12-06 04:14:00,225.255,225.275,225.225,225.265,561700000.0
2007-12-06 04:15:00,225.265,225.275,225.225,225.255,452600000.0
2007-12-06 04:16:00,225.255,225.315,225.255,225.305,369400000.0
2007-12-06 04:17:00,225.295,225.315,225.245,225.255,573600000.0
2007-12-06 04:18:00,225.265,225.275,225.245,225.245,300900000.0
2007-12-06 04:19:00,225.245,225.285,225.245,225.285,525100000.0
2007-12-06 04:20:00,225.285,225.285,225.255,225.265,247000000.0
2007-12-06 04:21:00,225.265,225.285,225.255,225.26,279900000.0
2007-12-06 04:22:00,225.26,225.305,225.245,225.245,293600000.0
2007-12-06 04:23:00,225.25,225.285,225.185,225.185,599300000.0
2007-12-06 04:24:00,225.185,225.245,225.175,225.245,433900000.0
2007-12-06 04:25:00,225.245,225.275,225.22,225.275,804700002.0
2007-12-06 04:26:00,225.265,225.285,225.22,225.285,799200000.0
2007-12-06 04:27:00,225.265,225.285,225.255,225.265,457600000.0
2007-12-06 04:28:00,225.265,225.295,225.255,225.295,500200000.0
2007-12-06 04:29:00,225.295,225.315,225.285,225.305,526800000.0
2007-12-06 04:30:00,225.305,225.315,225.295,225.315,220700000.0
2007-12-06 04:31:00,225.315,225.315,225.285,225.315,319400000.0
2007-12-06 04:32:00,225.315,225.335,225.3,225.325,303200000.0
2007-12-06 04:33:00,225.325,225.365,225.325,225.365,360700000.0
2007-12-06 04:34:00,225.365,225.365,225.345,225.355,166800000.0
2007-12-06 04:35:00,225.355,225.375,225.335,225.36,603400000.0
2007-12-06 04:36:00,225.365,225.385,225.365,225.375,696000000.0
2007-12-06 04:37:00,225.375,225.405,225.365,225.375,377800000.0
2007-12-06 04:38:00,225.375,225.375,225.365,225.365,212000000.0
2007-12-06 04:39:00,225.365,225.365,225.345,225.365,80100000.0
2007-12-06 04:40:00,225.365,225.365,225.345,225.355,418800000.0
2007-12-06 04:41:00,225.355,225.385,225.355,225.375,403800000.0
2007-12-06 04:42:00,225.375,225.395,225.365,225.385,505300000.0
2007-12-06 04:43:00,225.385,225.395,225.345,225.345,242400000.0
2007-12-06 04:44:00,225.345,225.355,225.325,225.335,304900000.0
2007-12-06 04:45:00,225.335,225.335,225.305,225.315,315800000.0
2007-12-06 04:46:00,225.315,225.315,225.285,225.285,194700000.0
2007-12-06 04:47:00,225.285,225.325,225.27,225.305,672900000.0
2007-12-06 04:48:00,225.325,225.345,225.305,225.345,573199999.0
2007-12-06 04:49:00,225.335,225.375,225.335,225.375,191500000.0
2007-12-06 04:50:00,225.375,225.395,225.365,225.395,171800000.0
2007-12-06 04:51:00,225.385,225.395,225.355,225.355,117100000.0
2007-12-06 04:52:00,225.355,225.355,225.315,225.325,335800000.0
2007-12-06 04:53:00,225.335,225.465,225.335,225.455,607100000.0
2007-12-06 04:54:00,225.455,225.48,225.435,225.48,280000000.0
2007-12-06 04:55:00,225.48,225.505,225.465,225.495,394400000.0
2007-12-06 04:56:00,225.495,225.495,225.435,225.475,413600000.0
2007-12-06 04:57:00,225.475,225.495,225.455,225.465,237000000.0
2007-12-06 04:58:00,225.465,225.495,225.455,225.455,333900000.0
2007-12-06 04:59:00,225.465,225.485,225.445,225.485,366600000.0
2007-12-06 05:00:00,225.475,225.485,225.455,225.455,273400000.0
2007-12-06 05:01:00,225.455,225.455,225.435,225.445,135100000.0
2007-12-06 05:02:00,225.445,225.46,225.405,225.415,494700000.0
2007-12-06 05:03:00,225.395,225.455,225.395,225.405,395100000.0
2007-12-06 05:04:00,225.405,225.425,225.395,225.415,297600000.0
2007-12-06 05:05:00,225.415,225.425,225.385,225.395,286200000.0
2007-12-06 05:06:00,225.395,225.445,225.395,225.405,484000000.0
2007-12-06 05:07:00,225.415,225.435,225.395,225.405,293000000.0
2007-12-06 05:08:00,225.405,225.405,225.305,225.345,375700000.0
2007-12-06 05:09:00,225.345,225.355,225.325,225.335,400800000.0
2007-12-06 05:10:00,225.335,225.355,225.315,225.335,225400000.0
2007-12-06 05:11:00,225.315,225.365,225.315,225.355,352000000.0
2007-12-06 05:12:00,225.355,225.355,225.265,225.295,427800000.0
2007-12-06 05:13:00,225.295,225.305,225.215,225.215,536700000.0
2007-12-06 05:14:00,225.205,225.295,225.205,225.265,286500000.0
2007-12-06 05:15:00,225.275,225.315,225.175,225.175,436400000.0
2007-12-06 05:16:00,225.175,225.185,225.025,225.075,447700000.0
2007-12-06 05:17:00,225.075,225.075,224.925,224.955,482800000.0
2007-12-06 05:18:00,224.965,225.015,224.96,225.005,320800000.0
2007-12-06 05:19:00,225.005,225.015,224.975,225.015,246800000.0
2007-12-06 05:20:00,225.015,225.025,224.955,224.995,613700000.0
2007-12-06 05:21:00,224.995,225.025,224.985,225.015,562100000.0
2007-12-06 05:22:00,225.015,225.015,224.965,224.965,439500000.0
2007-12-06 05:23:00,224.965,224.995,224.955,224.955,413200000.0
2007-12-06 05:24:00,224.955,224.985,224.955,224.975,81500000.0
2007-12-06 05:25:00,224.975,225.025,224.975,225.015,313400000.0
2007-12-06 05:26:00,225.015,225.055,225.005,225.035,369800000.0
2007-12-06 05:27:00,225.035,225.045,225.005,225.025,478700000.0
2007-12-06 05:28:00,225.015,225.055,225.015,225.035,317900000.0
2007-12-06 05:29:00,225.045,225.075,225.035,225.055,291499999.0
2007-12-06 05:30:00,225.065,225.075,225.045,225.055,139300000.0
2007-12-06 05:31:00,225.055,225.055,224.965,224.965,271800000.0
2007-12-06 05:32:00,224.965,225.005,224.965,225.005,171800000.0
2007-12-06 05:33:00,225.005,225.015,224.985,224.985,143600000.0
2007-12-06 05:34:00,224.985,225.025,224.985,225.005,124200000.0
2007-12-06 05:35:00,225.005,225.015,225.005,225.015,87900000.0
2007-12-06 05:36:00,225.015,225.025,224.995,224.995,82500000.0
2007-12-06 05:37:00,224.995,225.015,224.995,225.005,61600000.0
2007-12-06 05:38:00,225.005,225.045,224.985,225.035,213800000.0
2007-12-06 05:39:00,225.035,225.075,225.005,225.025,714900000.0
2007-12-06 05:40:00,225.025,225.045,225.025,225.035,105300000.0
2007-12-06 05:41:00,225.025,225.025,225.005,225.015,112400000.0
2007-12-06 05:42:00,225.015,225.035,225.005,225.035,180700000.0
2007-12-06 05:43:00,225.035,225.035,224.985,225.005,336600000.0
2007-12-06 05:44:00,225.005,225.015,224.975,224.985,307100000.0
2007-12-06 05:45:00,224.985,225.055,224.985,225.055,446300000.0
2007-12-06 05:46:00,225.055,225.065,225.015,225.035,392300000.0
2007-12-06 05:47:00,225.035,225.095,225.025,225.075,519400000.0
2007-12-06 05:48:00,225.085,225.115,225.065,225.115,291200000.0
2007-12-06 05:49:00,225.105,225.115,225.085,225.115,187400000.0
2007-12-06 05:50:00,225.095,225.135,225.095,225.105,215200000.0
2007-12-06 05:51:00,225.105,225.135,225.095,225.125,221400000.0
2007-12-06 05:52:00,225.125,225.155,225.115,225.135,486400000.0
2007-12-06 05:53:00,225.135,225.135,225.095,225.095,214900000.0
2007-12-06 05:54:00,225.095,225.155,225.085,225.095,336600000.0
2007-12-06 05:55:00,225.095,225.145,225.085,225.125,228700000.0
2007-12-06 05:56:00,225.125,225.125,225.095,225.115,310699999.0
2007-12-06 05:57:00,225.115,225.155,225.115,225.155,584300000.0
2007-12-06 05:58:00,225.155,225.175,225.155,225.165,310800000.0
2007-12-06 05:59:00,225.165,225.185,225.165,225.165,253300000.0
2007-12-06 06:00:00,225.165,225.165,225.135,225.135,221700000.0
2007-12-06 06:01:00,225.135,225.135,225.105,225.115,193500000.0
2007-12-06 06:02:00,225.115,225.125,225.115,225.115,158300000.0
2007-12-06 06:03:00,225.115,225.135,225.105,225.125,328600001.0
2007-12-06 06:04:00,225.125,225.135,225.115,225.125,169100000.0
2007-12-06 06:05:00,225.125,225.175,225.125,225.135,282800000.0
2007-12-06 06:06:00,225.125,225.15,225.125,225.145,109300000.0
2007-12-06 06:07:00,225.145,225.165,225.135,225.145,233000000.0
2007-12-06 06:08:00,225.145,225.15,225.135,225.145,61700000.0
2007-12-06 06:09:00,225.145,225.165,225.145,225.145,45500000.0
2007-12-06 06:10:00,225.145,225.195,225.145,225.185,471200000.0
2007-12-06 06:11:00,225.185,225.205,225.165,225.165,377500000.0
2007-12-06 06:12:00,225.165,225.175,225.145,225.155,242100000.0
2007-12-06 06:13:00,225.155,225.175,225.135,225.145,223500000.0
2007-12-06 06:14:00,225.155,225.165,225.135,225.14,228500000.0
2007-12-06 06:15:00,225.145,225.165,225.14,225.145,109200000.0
2007-12-06 06:16:00,225.145,225.155,225.105,225.135,469800000.0
2007-12-06 06:17:00,225.145,225.145,225.115,225.115,164100000.0
2007-12-06 06:18:00,225.115,225.12,225.095,225.095,84000000.0
2007-12-06 06:19:00,225.095,225.095,225.095,225.095,33600000.0
2007-12-06 06:20:00,225.095,225.115,225.095,225.115,50000000.0
2007-12-06 06:21:00,225.115,225.115,225.075,225.085,156900000.0
2007-12-06 06:22:00,225.085,225.095,225.085,225.095,245400000.0
2007-12-06 06:23:00,225.095,225.105,225.095,225.105,73500000.0
2007-12-06 06:24:00,225.105,225.105,225.09,225.105,165100000.0
2007-12-06 06:25:00,225.105,225.105,225.035,225.055,282500000.0
2007-12-06 06:26:00,225.055,225.095,225.045,225.055,422800000.0
2007-12-06 06:27:00,225.055,225.065,225.035,225.045,171200000.0
2007-12-06 06:28:00,225.045,225.065,225.005,225.025,415200000.0
2007-12-06 06:29:00,225.025,225.045,224.995,225.045,320400000.0
2007-12-06 06:30:00,225.045,225.045,225.015,225.045,279400000.0
2007-12-06 06:31:00,225.045,225.045,225.015,225.025,177300000.0
2007-12-06 06:32:00,225.025,225.045,225.015,225.025,427600000.0
2007-12-06 06:33:00,225.025,225.045,225.015,225.045,196700000.0
2007-12-06 06:34:00,225.045,225.045,225.015,225.025,149400000.0
2007-12-06 06:35:00,225.025,225.035,225.015,225.035,211900000.0
2007-12-06 06:36:00,225.025,225.035,225.015,225.015,214500000.0
2007-12-06 06:37:00,225.015,225.055,225.015,225.035,158300000.0
2007-12-06 06:38:00,225.035,225.055,225.025,225.035,217600000.0
2007-12-06 06:39:00,225.035,225.055,224.99,225.005,294600000.0
2007-12-06 06:40:00,225.025,225.045,225.005,225.015,144200000.0
2007-12-06 06:41:00,225.015,225.025,224.995,225.015,162300000.0
2007-12-06 06:42:00,225.015,225.045,225.015,225.035,202600000.0
2007-12-06 06:43:00,225.035,225.115,225.035,225.105,314200000.0
2007-12-06 06:44:00,225.105,225.135,225.105,225.135,353300000.0
2007-12-06 06:45:00,225.135,225.135,225.105,225.115,359800000.0
2007-12-06 06:46:00,225.115,225.135,225.095,225.135,394100000.0
2007-12-06 06:47:00,225.135,225.135,225.095,225.105,305800000.0
2007-12-06 06:48:00,225.115,225.115,225.095,225.115,153600000.0
2007-12-06 06:49:00,225.115,225.135,225.115,225.115,70500000.0
2007-12-06 06:50:00,225.115,225.115,225.095,225.095,123800000.0
2007-12-06 06:51:00,225.095,225.145,225.085,225.085,356900000.0
2007-12-06 06:52:00,225.095,225.145,225.085,225.145,441300000.0
2007-12-06 06:53:00,225.145,225.175,225.135,225.145,224000000.0
2007-12-06 06:54:00,225.14,225.15,225.12,225.145,70600000.0
2007-12-06 06:55:00,225.145,225.145,225.105,225.135,257600000.0
2007-12-06 06:56:00,225.135,225.155,225.115,225.155,150400000.0
2007-12-06 06:57:00,225.155,225.165,225.135,225.165,84000000.0
2007-12-06 06:58:00,225.165,225.185,225.115,225.125,518700000.0
2007-12-06 06:59:00,225.135,225.195,225.12,225.165,459600000.0
2007-12-06 07:00:00,225.165,225.185,225.145,225.175,154400000.0
2007-12-06 07:01:00,225.175,225.195,225.165,225.175,84000000.0
2007-12-06 07:02:00,225.175,225.185,225.135,225.145,297800000.0
2007-12-06 07:03:00,225.14,225.175,225.14,225.165,411600000.0
2007-12-06 07:04:00,225.165,225.175,225.115,225.145,375100000.0
2007-12-06 07:05:00,225.135,225.175,225.125,225.145,355099999.0
2007-12-06 07:06:00,225.145,225.145,225.095,225.105,296200000.0
2007-12-06 07:07:00,225.115,225.125,225.05,225.075,339000000.0
2007-12-06 07:08:00,225.075,225.105,225.03,225.105,306800000.0
2007-12-06 07:09:00,225.105,225.105,225.055,225.065,272100000.0
2007-12-06 07:10:00,225.065,225.065,225.045,225.045,409600000.0
2007-12-06 07:11:00,225.045,225.045,224.955,224.985,335800000.0
2007-12-06 07:12:00,224.985,225.005,224.975,224.985,475400000.0
2007-12-06 07:13:00,224.985,225.045,224.985,225.025,356000000.0
2007-12-06 07:14:00,225.025,225.035,224.945,224.965,749799997.0
2007-12-06 07:15:00,224.975,225.015,224.945,225.015,345800000.0
2007-12-06 07:16:00,225.015,225.035,225.01,225.035,103800000.0
2007-12-06 07:17:00,225.035,225.085,225.025,225.085,446900000.0
2007-12-06 07:18:00,225.085,225.095,225.05,225.055,180000000.0
2007-12-06 07:19:00,225.055,225.075,225.05,225.06,130700000.0
2007-12-06 07:20:00,225.06,225.06,224.995,225.015,431500000.0
2007-12-06 07:21:00,225.005,225.025,224.975,224.975,298300000.0
2007-12-06 07:22:00,224.975,225.015,224.975,224.995,169900000.0
2007-12-06 07:23:00,224.995,225.015,224.985,225.015,181000000.0
2007-12-06 07:24:00,225.015,225.025,224.975,225.015,383800000.0
2007-12-06 07:25:00,225.015,225.055,225.015,225.025,268400000.0
2007-12-06 07:26:00,225.035,225.035,224.985,225.005,252300000.0
2007-12-06 07:27:00,224.995,225.025,224.985,225.015,191400000.0
2007-12-06 07:28:00,225.015,225.025,224.985,224.985,167200000.0
2007-12-06 07:29:00,224.985,224.995,224.975,224.995,62400000.0
2007-12-06 07:30:00,224.995,225.015,224.975,225.015,140800000.0
2007-12-06 07:31:00,225.015,225.035,225.005,225.035,186500000.0
2007-12-06 07:32:00,225.035,225.035,224.995,225.015,188700000.0
2007-12-06 07:33:00,225.015,225.015,225.005,225.015,60000000.0
2007-12-06 07:34:00,225.015,225.105,225.005,225.075,293000000.0
2007-12-06 07:35:00,225.075,225.095,225.075,225.085,104000000.0
2007-12-06 07:36:00,225.085,225.135,225.07,225.135,296900000.0
2007-12-06 07:37:00,225.135,225.135,225.105,225.105,329000000.0
2007-12-06 07:38:00,225.105,225.155,225.105,225.155,184200000.0
2007-12-06 07:39:00,225.155,225.155,225.135,225.145,128000000.0
2007-12-06 07:40:00,225.145,225.165,225.125,225.165,249200000.0
2007-12-06 07:41:00,225.165,225.165,225.085,225.105,413000000.0
2007-12-06 07:42:00,225.095,225.145,225.075,225.145,372600000.0
2007-12-06 07:43:00,225.145,225.195,225.145,225.185,570600000.0
2007-12-06 07:44:00,225.175,225.185,225.105,225.125,544200000.0
2007-12-06 07:45:00,225.145,225.195,225.125,225.175,545200000.0
2007-12-06 07:46:00,225.175,225.215,225.175,225.205,348200000.0
2007-12-06 07:47:00,225.205,225.205,225.135,225.145,87100000.0
2007-12-06 07:48:00,225.145,225.185,225.145,225.165,186200000.0
2007-12-06 07:49:00,225.16,225.215,225.16,225.185,339300000.0
2007-12-06 07:50:00,225.175,225.185,225.135,225.145,284400000.0
2007-12-06 07:51:00,225.145,225.195,225.135,225.195,210500001.0
2007-12-06 07:52:00,225.195,225.195,225.135,225.145,115200000.0
2007-12-06 07:53:00,225.145,225.165,225.13,225.135,218700000.0
2007-12-06 07:54:00,225.135,225.135,225.095,225.105,217900000.0
2007-12-06 07:55:00,225.105,225.105,225.085,225.095,419800000.0
2007-12-06 07:56:00,225.095,225.165,225.095,225.115,285600000.0
2007-12-06 07:57:00,225.115,225.135,225.105,225.125,288000000.0
2007-12-06 07:58:00,225.125,225.155,225.085,225.085,293900000.0
2007-12-06 07:59:00,225.085,225.125,225.045,225.065,504300000.0
2007-12-06 08:00:00,225.065,225.105,225.045,225.085,398600000.0
2007-12-06 08:01:00,225.085,225.145,225.085,225.105,641100000.0
2007-12-06 08:02:00,225.105,225.135,225.105,225.115,409300000.0
2007-12-06 08:03:00,225.115,225.115,225.08,225.095,156100000.0
2007-12-06 08:04:00,225.105,225.105,225.065,225.065,335500000.0
2007-12-06 08:05:00,225.065,225.075,225.065,225.065,282500000.0
2007-12-06 08:06:00,225.075,225.095,225.065,225.085,402400000.0
2007-12-06 08:07:00,225.075,225.215,225.075,225.195,444700000.0
2007-12-06 08:08:00,225.195,225.225,225.165,225.205,556100000.0
2007-12-06 08:09:00,225.195,225.225,225.165,225.195,683400000.0
2007-12-06 08:10:00,225.185,225.235,225.165,225.215,520800000.0
2007-12-06 08:11:00,225.215,225.215,225.165,225.175,446900000.0
2007-12-06 08:12:00,225.175,225.225,225.165,225.215,406800000.0
2007-12-06 08:13:00,225.215,225.265,225.215,225.235,493300000.0
2007-12-06 08:14:00,225.235,225.265,225.235,225.265,240300000.0
2007-12-06 08:15:00,225.265,225.285,225.235,225.255,557200000.0
2007-12-06 08:16:00,225.255,225.285,225.245,225.255,284300000.0
2007-12-06 08:17:00,225.275,225.275,225.185,225.205,535500000.0
2007-12-06 08:18:00,225.205,225.235,225.195,225.225,298800000.0
2007-12-06 08:19:00,225.205,225.255,225.205,225.245,233700000.0
2007-12-06 08:20:00,225.245,225.275,225.205,225.275,563900000.0
2007-12-06 08:21:00,225.275,225.275,225.215,225.215,495400000.0
2007-12-06 08:22:00,225.215,225.225,225.165,225.165,278500000.0
2007-12-06 08:23:00,225.165,225.205,225.165,225.205,229700000.0
2007-12-06 08:24:00,225.205,225.205,225.165,225.175,224400000.0
2007-12-06 08:25:00,225.175,225.225,225.175,225.195,174100000.0
2007-12-06 08:26:00,225.195,225.205,225.135,225.15,296200000.0
2007-12-06 08:27:00,225.15,225.155,225.125,225.145,153700000.0
2007-12-06 08:28:00,225.14,225.155,225.12,225.135,352500000.0
2007-12-06 08:29:00,225.145,225.145,225.105,225.125,416600000.0
2007-12-06 08:30:00,225.125,225.135,225.065,225.105,288200000.0
2007-12-06 08:31:00,225.105,225.13,225.085,225.12,132700000.0
2007-12-06 08:32:00,225.12,225.125,225.095,225.12,55000000.0
2007-12-06 08:33:00,225.12,225.12,225.115,225.115,17200000.0
2007-12-06 08:34:00,225.115,225.145,225.115,225.135,100300000.0
2007-12-06 08:35:00,225.125,225.135,225.105,225.115,91600000.0
2007-12-06 08:36:00,225.115,225.115,225.01,225.01,103600000.0
2007-12-06 08:37:00,225.01,225.01,224.935,224.975,263100000.0
2007-12-06 08:38:00,224.975,224.995,224.935,224.945,260900000.0
2007-12-06 08:39:00,224.955,224.995,224.895,224.975,555500000.0
2007-12-06 08:40:00,225.005,225.075,225.005,225.03,306600000.0
2007-12-06 08:41:00,225.03,225.045,224.925,224.935,282900000.0
2007-12-06 08:42:00,224.965,225.025,224.935,224.99,421700000.0
2007-12-06 08:43:00,224.99,225.005,224.97,224.98,85100000.0
2007-12-06 08:44:00,224.98,225.0,224.94,224.965,240700000.0
2007-12-06 08:45:00,224.965,224.98,224.94,224.945,109200000.0
2007-12-06 08:46:00,224.945,224.945,224.865,224.875,164700000.0
2007-12-06 08:47:00,224.875,224.895,224.805,224.81,239100000.0
2007-12-06 08:48:00,224.815,224.815,224.695,224.695,263500000.0
2007-12-06 08:49:00,224.695,224.705,224.545,224.555,432800000.0
2007-12-06 08:50:00,224.555,224.575,224.475,224.535,767400000.0
2007-12-06 08:51:00,224.535,224.655,224.485,224.655,739300000.0
2007-12-06 08:52:00,224.665,224.675,224.625,224.67,680900000.0
2007-12-06 08:53:00,224.67,224.755,224.63,224.715,551800000.0
2007-12-06 08:54:00,224.745,224.745,224.69,224.72,390900000.0
2007-12-06 08:55:00,224.72,224.735,224.65,224.725,302900000.0
2007-12-06 08:56:00,224.725,224.745,224.655,224.66,495400000.0
2007-12-06 08:57:00,224.665,224.675,224.565,224.655,646000000.0
2007-12-06 08:58:00,224.655,224.725,224.635,224.675,524500000.0
2007-12-06 08:59:00,224.675,224.685,224.645,224.655,352300000.0
2007-12-06 09:00:00,224.665,224.675,224.575,224.585,568500000.0
2007-12-06 09:01:00,224.585,224.615,224.535,224.57,622600000.0
2007-12-06 09:02:00,224.57,224.755,224.57,224.735,532500000.0
2007-12-06 09:03:00,224.735,224.805,224.665,224.765,586300000.0
2007-12-06 09:04:00,224.775,224.835,224.775,224.825,371700000.0
2007-12-06 09:05:00,224.825,224.89,224.795,224.835,474700000.0
2007-12-06 09:06:00,224.835,224.835,224.69,224.69,296100000.0
2007-12-06 09:07:00,224.685,224.685,224.525,224.535,319900000.0
2007-12-06 09:08:00,224.535,224.605,224.535,224.605,342500000.0
2007-12-06 09:09:00,224.605,224.615,224.575,224.575,125900000.0
2007-12-06 09:10:00,224.57,224.645,224.56,224.645,203200000.0
2007-12-06 09:11:00,224.64,224.665,224.63,224.665,157700000.0
2007-12-06 09:12:00,224.675,224.675,224.585,224.585,258300000.0
2007-12-06 09:13:00,224.585,224.585,224.495,224.565,259300000.0
2007-12-06 09:14:00,224.565,224.575,224.515,224.575,474600000.0
2007-12-06 09:15:00,224.58,224.585,224.535,224.565,469900000.0
2007-12-06 09:16:00,224.555,224.635,224.555,224.605,790600000.0
2007-12-06 09:17:00,224.605,224.645,224.585,224.605,750000000.0
2007-12-06 09:18:00,224.6,224.605,224.51,224.515,539600000.0
2007-12-06 09:19:00,224.515,224.545,224.5,224.5,257000000.0
2007-12-06 09:20:00,224.5,224.555,224.49,224.545,470900000.0
2007-12-06 09:21:00,224.545,224.615,224.545,224.605,532000000.0
2007-12-06 09:22:00,224.605,224.68,224.585,224.675,457900000.0
2007-12-06 09:23:00,224.665,224.665,224.565,224.565,457600000.0
2007-12-06 09:24:00,224.565,224.59,224.535,224.535,446900000.0
2007-12-06 09:25:00,224.535,224.575,224.46,224.565,646400000.0
2007-12-06 09:26:00,224.56,224.605,224.56,224.595,414700000.0
2007-12-06 09:27:00,224.62,224.655,224.58,224.645,461100000.0
2007-12-06 09:28:00,224.645,224.655,224.6,224.605,311300000.0
2007-12-06 09:29:00,224.62,224.625,224.585,224.585,150400000.0
2007-12-06 09:30:00,224.585,224.645,224.575,224.645,286600000.0
2007-12-06 09:31:00,224.645,224.685,224.625,224.635,490100000.0
2007-12-06 09:32:00,224.635,224.665,224.575,224.615,324000000.0
2007-12-06 09:33:00,224.625,224.745,224.625,224.715,413100000.0
2007-12-06 09:34:00,224.715,224.775,224.715,224.755,264600000.0
2007-12-06 09:35:00,224.755,224.83,224.755,224.825,470500000.0
2007-12-06 09:36:00,224.825,224.905,224.805,224.83,572400000.0
2007-12-06 09:37:00,224.83,224.83,224.76,224.775,316600000.0
2007-12-06 09:38:00,224.775,224.925,224.765,224.875,575300000.0
2007-12-06 09:39:00,224.875,224.875,224.825,224.835,452900000.0
2007-12-06 09:40:00,224.835,224.835,224.725,224.775,264100000.0
2007-12-06 09:41:00,224.775,224.78,224.725,224.725,264600000.0
2007-12-06 09:42:00,224.725,224.735,224.635,224.71,514800000.0
2007-12-06 09:43:00,224.72,224.725,224.525,224.525,381400000.0
2007-12-06 09:44:00,224.525,224.575,224.515,224.52,468800000.0
2007-12-06 09:45:00,224.53,224.54,224.485,224.5,420800000.0
2007-12-06 09:46:00,224.495,224.495,224.335,224.335,448800000.0
2007-12-06 09:47:00,224.33,224.515,224.325,224.48,373100000.0
2007-12-06 09:48:00,224.48,224.51,224.445,224.445,299600000.0
2007-12-06 09:49:00,224.445,224.5,224.435,224.455,286100000.0
2007-12-06 09:50:00,224.465,224.47,224.425,224.425,232800000.0
2007-12-06 09:51:00,224.425,224.445,224.365,224.395,313600000.0
2007-12-06 09:52:00,224.395,224.435,224.39,224.42,311200000.0
2007-12-06 09:53:00,224.415,224.495,224.415,224.45,511200000.0
2007-12-06 09:54:00,224.455,224.495,224.435,224.435,288500000.0
2007-12-06 09:55:00,224.445,224.445,224.365,224.375,354700000.0
2007-12-06 09:56:00,224.375,224.445,224.285,224.385,334300000.0
2007-12-06 09:57:00,224.385,224.385,224.305,224.335,389100000.0
2007-12-06 09:58:00,224.315,224.39,224.315,224.38,525200000.0
2007-12-06 09:59:00,224.375,224.435,224.325,224.325,521900002.0
2007-12-06 10:00:00,224.325,224.37,224.3,224.3,379200000.0
2007-12-06 10:01:00,224.3,224.335,224.225,224.335,381800000.0
2007-12-06 10:02:00,224.335,224.335,224.215,224.215,586100000.0
2007-12-06 10:03:00,224.225,224.255,224.175,224.25,436300000.0
2007-12-06 10:04:00,224.25,224.275,224.185,224.245,407000000.0
2007-12-06 10:05:00,224.245,224.325,224.23,224.315,602900000.0
2007-12-06 10:06:00,224.315,224.325,224.225,224.295,644000000.0
2007-12-06 10:07:00,224.285,224.305,224.225,224.225,408300000.0
2007-12-06 10:08:00,224.225,224.255,224.135,224.135,515600001.0
2007-12-06 10:09:00,224.135,224.195,224.125,224.13,470400000.0
2007-12-06 10:10:00,224.13,224.275,224.13,224.255,393900000.0
2007-12-06 10:11:00,224.25,224.285,224.235,224.27,383700000.0
2007-12-06 10:12:00,224.265,224.365,224.255,224.335,545700000.0
2007-12-06 10:13:00,224.335,224.42,224.335,224.375,737200000.0
2007-12-06 10:14:00,224.375,224.375,224.3,224.34,555600000.0
2007-12-06 10:15:00,224.34,224.415,224.335,224.395,544600000.0
2007-12-06 10:16:00,224.395,224.535,224.395,224.47,570300000.0
2007-12-06 10:17:00,224.47,224.47,224.38,224.44,491900000.0
2007-12-06 10:18:00,224.435,224.44,224.415,224.435,195500000.0
2007-12-06 10:19:00,224.435,224.475,224.43,224.455,611900000.0
2007-12-06 10:20:00,224.455,224.535,224.44,224.445,429500000.0
2007-12-06 10:21:00,224.445,224.495,224.42,224.485,508000000.0
2007-12-06 10:22:00,224.485,224.495,224.455,224.465,413000000.0
2007-12-06 10:23:00,224.465,224.485,224.46,224.48,317800000.0
2007-12-06 10:24:00,224.48,224.495,224.44,224.455,454200000.0
2007-12-06 10:25:00,224.455,224.475,224.445,224.475,304400000.0
2007-12-06 10:26:00,224.475,224.485,224.44,224.445,383200000.0
2007-12-06 10:27:00,224.445,224.455,224.405,224.435,326700000.0
2007-12-06 10:28:00,224.445,224.445,224.365,224.395,355200000.0
2007-12-06 10:29:00,224.395,224.4,224.315,224.325,579000000.0
2007-12-06 10:30:00,224.325,224.385,224.235,224.265,362300000.0
2007-12-06 10:31:00,224.265,224.33,224.24,224.33,366700000.0
2007-12-06 10:32:00,224.33,224.385,224.33,224.355,303700000.0
2007-12-06 10:33:00,224.345,224.375,224.335,224.37,253900000.0
2007-12-06 10:34:00,224.37,224.41,224.365,224.375,211000000.0
2007-12-06 10:35:00,224.375,224.39,224.335,224.37,182500000.0
2007-12-06 10:36:00,224.375,224.375,224.295,224.315,332200000.0
2007-12-06 10:37:00,224.315,224.345,224.315,224.33,294400000.0
2007-12-06 10:38:00,224.335,224.365,224.285,224.285,217400000.0
2007-12-06 10:39:00,224.285,224.3,224.275,224.295,133700000.0
2007-12-06 10:40:00,224.295,224.31,224.125,224.165,445700000.0
2007-12-06 10:41:00,224.155,224.235,224.155,224.195,585400000.0
2007-12-06 10:42:00,224.195,224.215,224.015,224.055,505600000.0
2007-12-06 10:43:00,224.055,224.115,224.055,224.085,235800000.0
2007-12-06 10:44:00,224.085,224.085,224.035,224.075,416200000.0
2007-12-06 10:45:00,224.075,224.135,224.065,224.105,372900000.0
2007-12-06 10:46:00,224.105,224.115,223.965,224.015,485400000.0
2007-12-06 10:47:00,224.0,224.115,223.995,224.095,444600000.0
2007-12-06 10:48:00,224.095,224.135,224.035,224.045,327800000.0
2007-12-06 10:49:00,224.045,224.045,223.975,224.015,358400000.0
2007-12-06 10:50:00,224.01,224.03,223.995,224.025,370800000.0
2007-12-06 10:51:00,224.025,224.125,224.025,224.095,509200000.0
2007-12-06 10:52:00,224.095,224.145,224.065,224.105,509200000.0
2007-12-06 10:53:00,224.115,224.145,224.1,224.105,296000000.0
2007-12-06 10:54:00,224.105,224.225,224.095,224.215,383600000.0
2007-12-06 10:55:00,224.215,224.295,224.205,224.215,607300000.0
2007-12-06 10:56:00,224.22,224.255,224.2,224.24,450900000.0
2007-12-06 10:57:00,224.25,224.335,224.24,224.245,518700000.0
2007-12-06 10:58:00,224.245,224.33,224.225,224.315,366500000.0
2007-12-06 10:59:00,224.32,224.475,224.305,224.455,379900000.0
2007-12-06 11:00:00,224.455,224.485,224.405,224.415,462800000.0
2007-12-06 11:01:00,224.415,224.435,224.385,224.4,303400000.0
2007-12-06 11:02:00,224.4,224.405,224.335,224.34,292100000.0
2007-12-06 11:03:00,224.34,224.37,224.325,224.355,214300000.0
2007-12-06 11:04:00,224.355,224.355,224.315,224.335,163900000.0
2007-12-06 11:05:00,224.335,224.335,224.245,224.26,213620000.0
2007-12-06 11:06:00,224.255,224.275,224.185,224.195,362900000.0
2007-12-06 11:07:00,224.195,224.225,224.145,224.17,289900000.0
2007-12-06 11:08:00,224.17,224.18,224.145,224.165,229600000.0
2007-12-06 11:09:00,224.15,224.185,224.145,224.17,235900000.0
2007-12-06 11:10:00,224.17,224.19,224.145,224.155,217800000.0
2007-12-06 11:11:00,224.155,224.19,224.135,224.18,286800000.0
2007-12-06 11:12:00,224.185,224.225,224.185,224.215,469800000.0
2007-12-06 11:13:00,224.215,224.285,224.215,224.26,395700000.0
2007-12-06 11:14:00,224.25,224.265,224.225,224.25,510500000.0
2007-12-06 11:15:00,224.255,224.295,224.235,224.265,292900000.0
2007-12-06 11:16:00,224.265,224.285,224.175,224.205,481400000.0
2007-12-06 11:17:00,224.205,224.215,224.185,224.205,332900000.0
2007-12-06 11:18:00,224.205,224.215,224.175,224.205,404600000.0
2007-12-06 11:19:00,224.205,224.235,224.185,224.215,425300000.0
2007-12-06 11:20:00,224.215,224.235,224.205,224.205,439600000.0
2007-12-06 11:21:00,224.215,224.235,224.19,224.19,268500000.0
2007-12-06 11:22:00,224.19,224.205,224.18,224.2,308700000.0
2007-12-06 11:23:00,224.205,224.215,224.155,224.19,426200000.0
2007-12-06 11:24:00,224.19,224.21,224.155,224.21,445400000.0
2007-12-06 11:25:00,224.21,224.335,224.21,224.325,412100000.0
2007-12-06 11:26:00,224.325,224.425,224.325,224.375,384400000.0
2007-12-06 11:27:00,224.375,224.385,224.335,224.355,438700000.0
2007-12-06 11:28:00,224.355,224.425,224.35,224.39,624500000.0
2007-12-06 11:29:00,224.395,224.43,224.365,224.41,320000000.0
2007-12-06 11:30:00,224.41,224.555,224.375,224.375,727500000.0
2007-12-06 11:31:00,224.39,224.445,224.36,224.445,302800000.0
2007-12-06 11:32:00,224.445,224.565,224.41,224.505,504300000.0
2007-12-06 11:33:00,224.505,224.53,224.44,224.5,430300000.0
2007-12-06 11:34:00,224.5,224.52,224.435,224.44,377000000.0
2007-12-06 11:35:00,224.44,224.44,224.385,224.385,372300000.0
2007-12-06 11:36:00,224.39,224.44,224.385,224.41,439900000.0
2007-12-06 11:37:00,224.41,224.42,224.4,224.4,252000000.0
2007-12-06 11:38:00,224.405,224.45,224.39,224.43,377200000.0
2007-12-06 11:39:00,224.43,224.48,224.405,224.47,646600000.0
2007-12-06 11:40:00,224.475,224.525,224.405,224.415,549500000.0
2007-12-06 11:41:00,224.415,224.495,224.345,224.455,717400000.0
2007-12-06 11:42:00,224.445,224.485,224.41,224.425,665900000.0
2007-12-06 11:43:00,224.425,224.455,224.335,224.375,763700000.0
2007-12-06 11:44:00,224.385,224.465,224.38,224.435,501200000.0
2007-12-06 11:45:00,224.435,224.525,224.435,224.505,470200000.0
2007-12-06 11:46:00,224.495,224.545,224.485,224.515,273100000.0
2007-12-06 11:47:00,224.515,224.535,224.415,224.435,537000000.0
2007-12-06 11:48:00,224.44,224.475,224.435,224.455,379200000.0
2007-12-06 11:49:00,224.455,224.455,224.445,224.445,212100000.0
2007-12-06 11:50:00,224.445,224.505,224.435,224.505,198900000.0
2007-12-06 11:51:00,224.495,224.505,224.465,224.465,337700000.0
2007-12-06 11:52:00,224.465,224.52,224.45,224.505,382800000.0
2007-12-06 11:53:00,224.505,224.505,224.435,224.485,506300000.0
2007-12-06 11:54:00,224.475,224.505,224.47,224.48,244000000.0
2007-12-06 11:55:00,224.475,224.505,224.46,224.475,387400000.0
2007-12-06 11:56:00,224.465,224.545,224.44,224.535,338600000.0
2007-12-06 11:57:00,224.535,224.575,224.495,224.51,299500000.0
2007-12-06 11:58:00,224.51,224.545,224.475,224.535,437600000.0
2007-12-06 11:59:00,224.535,224.55,224.515,224.535,410100000.0
2007-12-06 12:00:00,224.535,224.535,224.485,224.485,343100000.0
2007-12-06 12:01:00,224.485,224.54,224.485,224.53,189200000.0
2007-12-06 12:02:00,224.525,224.57,224.5,224.55,368200000.0
2007-12-06 12:03:00,224.56,224.615,224.555,224.61,405200000.0
2007-12-06 12:04:00,224.61,224.645,224.61,224.635,234600000.0
2007-12-06 12:05:00,224.635,224.635,224.585,224.595,392900000.0
2007-12-06 12:06:00,224.59,224.695,224.575,224.695,647200000.0
2007-12-06 12:07:00,224.685,224.71,224.675,224.705,343300000.0
2007-12-06 12:08:00,224.705,224.905,224.695,224.865,607000000.0
2007-12-06 12:09:00,224.865,224.97,224.855,224.97,478400000.0
2007-12-06 12:10:00,224.965,224.995,224.9,224.915,607200000.0
2007-12-06 12:11:00,224.915,224.94,224.875,224.915,511400000.0
2007-12-06 12:12:00,224.915,224.915,224.84,224.84,206400000.0
2007-12-06 12:13:00,224.84,224.855,224.835,224.855,217400000.0
2007-12-06 12:14:00,224.855,224.905,224.845,224.905,502900000.0
2007-12-06 12:15:00,224.915,224.915,224.875,224.875,410200000.0
2007-12-06 12:16:00,224.875,224.915,224.875,224.905,295200000.0
2007-12-06 12:17:00,224.905,224.93,224.9,224.91,145400000.0
2007-12-06 12:18:00,224.93,225.0,224.905,224.955,437400000.0
2007-12-06 12:19:00,224.96,224.97,224.855,224.86,331600000.0
2007-12-06 12:20:00,224.855,224.885,224.835,224.875,480200000.0
2007-12-06 12:21:00,224.875,224.915,224.845,224.875,497400000.0
2007-12-06 12:22:00,224.865,224.925,224.845,224.92,538000000.0
2007-12-06 12:23:00,224.925,224.96,224.895,224.895,507600000.0
2007-12-06 12:24:00,224.895,224.905,224.815,224.85,518900000.0
2007-12-06 12:25:00,224.855,224.88,224.835,224.845,376300000.0
2007-12-06 12:26:00,224.835,224.86,224.835,224.835,284900000.0
2007-12-06 12:27:00,224.835,224.835,224.765,224.785,337800000.0
2007-12-06 12:28:00,224.785,224.825,224.775,224.775,294800000.0
2007-12-06 12:29:00,224.775,224.795,224.735,224.735,252000000.0
2007-12-06 12:30:00,224.735,224.735,224.635,224.655,354200000.0
2007-12-06 12:31:00,224.655,224.665,224.615,224.625,483425000.0
2007-12-06 12:32:00,224.625,224.675,224.625,224.645,305000000.0
2007-12-06 12:33:00,224.645,224.655,224.605,224.655,299200000.0
2007-12-06 12:34:00,224.655,224.675,224.615,224.615,190800000.0
2007-12-06 12:35:00,224.615,224.635,224.595,224.625,219300000.0
2007-12-06 12:36:00,224.625,224.665,224.595,224.665,220000000.0
2007-12-06 12:37:00,224.655,224.675,224.65,224.65,186200000.0
2007-12-06 12:38:00,224.655,224.68,224.625,224.665,208100000.0
2007-12-06 12:39:00,224.665,224.675,224.655,224.655,226900000.0
2007-12-06 12:40:00,224.655,224.695,224.65,224.665,337700000.0
2007-12-06 12:41:00,224.665,224.665,224.655,224.655,65200000.0
2007-12-06 12:42:00,224.655,224.7,224.655,224.695,167400000.0
2007-12-06 12:43:00,224.695,224.695,224.665,224.665,168000000.0
2007-12-06 12:44:00,224.665,224.665,224.595,224.6,302800000.0
2007-12-06 12:45:00,224.605,224.63,224.585,224.6,206800000.0
2007-12-06 12:46:00,224.595,224.71,224.575,224.71,435800000.0
2007-12-06 12:47:00,224.705,224.73,224.675,224.715,344900000.0
2007-12-06 12:48:00,224.72,224.725,224.675,224.685,261800000.0
2007-12-06 12:49:00,224.685,224.685,224.655,224.665,199400000.0
2007-12-06 12:50:00,224.665,224.685,224.65,224.675,332200000.0
2007-12-06 12:51:00,224.675,224.7,224.65,224.665,386300001.0
2007-12-06 12:52:00,224.665,224.7,224.64,224.655,219600000.0
2007-12-06 12:53:00,224.655,224.68,224.63,224.645,143700000.0
2007-12-06 12:54:00,224.645,224.67,224.625,224.67,92000000.0
2007-12-06 12:55:00,224.67,224.725,224.645,224.725,304800000.0
2007-12-06 12:56:00,224.725,224.77,224.695,224.705,340800000.0
2007-12-06 12:57:00,224.705,224.725,224.695,224.71,246300000.0
2007-12-06 12:58:00,224.705,224.785,224.705,224.785,226200000.0
2007-12-06 12:59:00,224.785,224.785,224.665,224.705,417600000.0
2007-12-06 13:00:00,224.705,224.835,224.685,224.735,362800000.0
2007-12-06 13:01:00,224.735,224.77,224.725,224.735,380600000.0
2007-12-06 13:02:00,224.735,224.775,224.725,224.725,508600000.0
2007-12-06 13:03:00,224.725,224.725,224.705,224.725,115600000.0
2007-12-06 13:04:00,224.725,224.725,224.655,224.68,273100000.0
2007-12-06 13:05:00,224.68,224.695,224.645,224.675,306700000.0
2007-12-06 13:06:00,224.695,224.72,224.655,224.695,292000000.0
2007-12-06 13:07:00,224.69,224.715,224.675,224.715,188500000.0
2007-12-06 13:08:00,224.705,224.73,224.69,224.69,362800000.0
2007-12-06 13:09:00,224.69,224.71,224.675,224.7,392800000.0
2007-12-06 13:10:00,224.7,224.71,224.645,224.645,230200000.0
2007-12-06 13:11:00,224.645,224.655,224.615,224.655,454900000.0
2007-12-06 13:12:00,224.645,224.695,224.625,224.675,395900000.0
2007-12-06 13:13:00,224.67,224.695,224.655,224.655,427700000.0
2007-12-06 13:14:00,224.655,224.675,224.635,224.66,101000000.0
2007-12-06 13:15:00,224.66,224.68,224.65,224.675,94600000.0
2007-12-06 13:16:00,224.675,224.685,224.655,224.665,335700000.0
2007-12-06 13:17:00,224.665,224.715,224.64,224.645,294900000.0
2007-12-06 13:18:00,224.64,224.655,224.63,224.655,262500000.0
2007-12-06 13:19:00,224.655,224.675,224.645,224.665,544000000.0
2007-12-06 13:20:00,224.665,224.665,224.64,224.645,296000000.0
2007-12-06 13:21:00,224.645,224.665,224.615,224.665,139100000.0
2007-12-06 13:22:00,224.665,224.725,224.665,224.705,331300000.0
2007-12-06 13:23:00,224.685,224.79,224.685,224.775,263499999.0
2007-12-06 13:24:00,224.775,224.785,224.755,224.755,150300000.0
2007-12-06 13:25:00,224.76,224.765,224.695,224.72,197400000.0
2007-12-06 13:26:00,224.72,224.735,224.72,224.72,131900000.0
2007-12-06 13:27:00,224.725,224.795,224.72,224.785,277900000.0
2007-12-06 13:28:00,224.785,224.83,224.775,224.795,325200000.0
2007-12-06 13:29:00,224.795,224.845,224.755,224.755,361600000.0
2007-12-06 13:30:00,224.765,224.825,224.75,224.77,391800000.0
2007-12-06 13:31:00,224.765,224.825,224.76,224.805,433000000.0
2007-12-06 13:32:00,224.8,224.805,224.745,224.76,372800000.0
2007-12-06 13:33:00,224.755,224.775,224.735,224.745,377800000.0
2007-12-06 13:34:00,224.745,224.8,224.745,224.775,182200000.0
2007-12-06 13:35:00,224.775,224.845,224.765,224.815,497500000.0
2007-12-06 13:36:00,224.815,224.84,224.765,224.805,458400000.0
2007-12-06 13:37:00,224.795,224.825,224.78,224.785,299400000.0
2007-12-06 13:38:00,224.775,224.875,224.775,224.835,376000000.0
2007-12-06 13:39:00,224.835,224.855,224.785,224.825,613300000.0
2007-12-06 13:40:00,224.825,224.845,224.77,224.825,665700000.0
2007-12-06 13:41:00,224.82,224.87,224.82,224.865,671500000.0
2007-12-06 13:42:00,224.865,224.88,224.755,224.775,463800000.0
2007-12-06 13:43:00,224.765,224.845,224.765,224.825,799400000.0
2007-12-06 13:44:00,224.825,224.825,224.715,224.765,563700000.0
2007-12-06 13:45:00,224.765,224.875,224.755,224.865,472100000.0
2007-12-06 13:46:00,224.865,224.895,224.855,224.875,401900000.0
2007-12-06 13:47:00,224.875,224.875,224.82,224.825,437700000.0
2007-12-06 13:48:00,224.825,224.895,224.815,224.85,531300000.0
2007-12-06 13:49:00,224.855,224.915,224.765,224.765,597500000.0
2007-12-06 13:50:00,224.765,224.865,224.725,224.765,795500000.0
2007-12-06 13:51:00,224.755,224.775,224.625,224.675,786199999.0
2007-12-06 13:52:00,224.675,224.785,224.665,224.75,741600000.0
2007-12-06 13:53:00,224.75,224.775,224.705,224.735,597200000.0
2007-12-06 13:54:00,224.735,224.855,224.685,224.785,670800000.0
2007-12-06 13:55:00,224.78,224.79,224.755,224.755,381500000.0
2007-12-06 13:56:00,224.76,224.775,224.675,224.715,506900000.0
2007-12-06 13:57:00,224.69,224.79,224.675,224.74,583300001.0
2007-12-06 13:58:00,224.74,224.75,224.605,224.7,723200000.0
2007-12-06 13:59:00,224.695,224.875,224.675,224.815,605100000.0
2007-12-06 14:00:00,224.805,224.805,224.205,224.475,684200000.0
2007-12-06 14:01:00,224.475,224.475,224.305,224.38,736299999.0
2007-12-06 14:02:00,224.365,224.39,224.045,224.075,600500000.0
2007-12-06 14:03:00,224.135,224.245,224.035,224.195,961999999.0
2007-12-06 14:04:00,224.185,224.445,224.165,224.445,642800000.0
2007-12-06 14:05:00,224.435,224.545,224.325,224.475,729600000.0
2007-12-06 14:06:00,224.475,224.54,224.45,224.465,1126800002.0
2007-12-06 14:07:00,224.465,224.485,224.395,224.405,445200000.0
2007-12-06 14:08:00,224.405,224.415,224.29,224.36,390900000.0
2007-12-06 14:09:00,224.365,224.385,224.23,224.38,481900000.0
2007-12-06 14:10:00,224.38,224.515,224.305,224.495,336400000.0
2007-12-06 14:11:00,224.485,224.525,224.435,224.44,442100000.0
2007-12-06 14:12:00,224.465,224.485,224.395,224.395,471400000.0
2007-12-06 14:13:00,224.4,224.45,224.375,224.45,284000000.0
2007-12-06 14:14:00,224.445,224.505,224.17,224.185,431600000.0
2007-12-06 14:15:00,224.185,224.185,224.015,224.15,411500000.0
2007-12-06 14:16:00,224.15,224.45,224.15,224.435,444900000.0
2007-12-06 14:17:00,224.44,224.44,224.26,224.34,360400000.0
2007-12-06 14:18:00,224.375,224.375,224.17,224.18,490900000.0
2007-12-06 14:19:00,224.175,224.205,224.145,224.185,308000000.0
2007-12-06 14:20:00,224.185,224.305,224.185,224.21,355900000.0
2007-12-06 14:21:00,224.205,224.245,224.165,224.22,377000000.0
2007-12-06 14:22:00,224.22,224.315,224.21,224.215,320200000.0
2007-12-06 14:23:00,224.215,224.215,224.045,224.055,370800000.0
2007-12-06 14:24:00,224.055,224.145,224.045,224.055,351200000.0
2007-12-06 14:25:00,224.055,224.185,224.045,224.18,372200000.0
2007-12-06 14:26:00,224.175,224.295,224.165,224.29,373300000.0
2007-12-06 14:27:00,224.295,224.395,224.295,224.33,260600000.0
2007-12-06 14:28:00,224.325,224.405,224.315,224.385,271600000.0
2007-12-06 14:29:00,224.385,224.445,224.385,224.4,400200000.0
2007-12-06 14:30:00,224.4,224.44,224.4,224.425,523100000.0
2007-12-06 14:31:00,224.425,224.445,224.395,224.425,299300000.0
2007-12-06 14:32:00,224.425,224.505,224.415,224.475,361200000.0
2007-12-06 14:33:00,224.475,224.525,224.46,224.51,424000000.0
2007-12-06 14:34:00,224.525,224.61,224.515,224.58,670200000.0
2007-12-06 14:35:00,224.58,224.6,224.535,224.545,255000000.0
2007-12-06 14:36:00,224.545,224.57,224.495,224.54,256400000.0
2007-12-06 14:37:00,224.54,224.725,224.54,224.665,550000000.0
2007-12-06 14:38:00,224.655,224.665,224.585,224.635,316600000.0
2007-12-06 14:39:00,224.635,224.645,224.59,224.605,167800000.0
2007-12-06 14:40:00,224.605,224.685,224.565,224.655,294400000.0
2007-12-06 14:41:00,224.655,224.66,224.635,224.645,204200000.0
2007-12-06 14:42:00,224.645,224.665,224.62,224.635,169900000.0
2007-12-06 14:43:00,224.635,224.775,224.62,224.775,136400000.0
2007-12-06 14:44:00,224.775,224.92,224.745,224.805,360700000.0
2007-12-06 14:45:00,224.805,224.805,224.635,224.68,953099998.0
2007-12-06 14:46:00,224.68,224.76,224.62,224.625,696100000.0
2007-12-06 14:47:00,224.625,224.68,224.605,224.66,370400000.0
2007-12-06 14:48:00,224.66,224.665,224.555,224.62,461600000.0
2007-12-06 14:49:00,224.62,224.64,224.565,224.64,550100000.0
2007-12-06 14:50:00,224.645,224.665,224.555,224.565,446100000.0
2007-12-06 14:51:00,224.575,224.62,224.425,224.565,476400000.0
2007-12-06 14:52:00,224.575,224.6,224.505,224.555,450800000.0
2007-12-06 14:53:00,224.555,224.605,224.525,224.575,489600000.0
2007-12-06 14:54:00,224.575,224.625,224.57,224.625,206300000.0
2007-12-06 14:55:00,224.625,224.655,224.465,224.48,502100000.0
2007-12-06 14:56:00,224.48,224.515,224.39,224.515,545200000.0
2007-12-06 14:57:00,224.525,224.575,224.495,224.55,439900000.0
2007-12-06 14:58:00,224.555,224.57,224.525,224.535,405700000.0
2007-12-06 14:59:00,224.545,224.605,224.545,224.585,247300000.0
2007-12-06 15:00:00,224.58,224.605,224.57,224.585,179800000.0
2007-12-06 15:01:00,224.585,224.615,224.575,224.61,172400000.0
2007-12-06 15:02:00,224.61,224.745,224.6,224.735,461000000.0
2007-12-06 15:03:00,224.735,224.755,224.695,224.755,500000000.0
2007-12-06 15:04:00,224.755,224.765,224.685,224.705,523200000.0
2007-12-06 15:05:00,224.705,224.745,224.675,224.725,589100000.0
2007-12-06 15:06:00,224.725,224.775,224.725,224.755,326100000.0
2007-12-06 15:07:00,224.755,224.765,224.705,224.755,442500000.0
2007-12-06 15:08:00,224.755,224.755,224.705,224.705,452200000.0
2007-12-06 15:09:00,224.705,224.705,224.59,224.645,497300000.0
2007-12-06 15:10:00,224.64,224.775,224.565,224.755,653100000.0
2007-12-06 15:11:00,224.765,224.885,224.73,224.74,667800000.0
2007-12-06 15:12:00,224.745,224.8,224.725,224.735,558700000.0
2007-12-06 15:13:00,224.74,224.855,224.715,224.74,742400000.0
2007-12-06 15:14:00,224.74,224.855,224.74,224.855,741300000.0
2007-12-06 15:15:00,224.855,224.875,224.79,224.795,459400000.0
2007-12-06 15:16:00,224.8,224.915,224.795,224.885,355500000.0
2007-12-06 15:17:00,224.885,224.885,224.845,224.865,399800000.0
2007-12-06 15:18:00,224.865,224.865,224.825,224.835,467200000.0
2007-12-06 15:19:00,224.815,224.855,224.795,224.83,544700000.0
2007-12-06 15:20:00,224.825,224.87,224.81,224.835,454400000.0
2007-12-06 15:21:00,224.83,224.885,224.83,224.865,401400000.0
2007-12-06 15:22:00,224.865,224.865,224.795,224.825,566000000.0
2007-12-06 15:23:00,224.825,224.89,224.815,224.825,572600000.0
2007-12-06 15:24:00,224.825,224.845,224.8,224.805,452600000.0
2007-12-06 15:25:00,224.8,224.815,224.755,224.785,529900000.0
2007-12-06 15:26:00,224.785,224.805,224.76,224.795,612000000.0
2007-12-06 15:27:00,224.795,224.805,224.765,224.785,521600000.0
2007-12-06 15:28:00,224.785,224.815,224.755,224.765,383100000.0
2007-12-06 15:29:00,224.765,224.805,224.725,224.745,380800000.0
2007-12-06 15:30:00,224.725,224.775,224.685,224.775,345200000.0
2007-12-06 15:31:00,224.8,224.915,224.795,224.885,681400000.0
2007-12-06 15:32:00,224.885,224.97,224.87,224.915,641200000.0
2007-12-06 15:33:00,224.915,224.965,224.915,224.95,477300000.0
2007-12-06 15:34:00,224.95,224.965,224.9,224.925,485800000.0
2007-12-06 15:35:00,224.925,224.99,224.9,224.905,499500000.0
2007-12-06 15:36:00,224.905,224.905,224.795,224.8,640200000.0
2007-12-06 15:37:00,224.81,224.855,224.775,224.855,511100000.0
2007-12-06 15:38:00,224.875,224.905,224.855,224.885,526900000.0
2007-12-06 15:39:00,224.885,224.915,224.85,224.905,551000000.0
2007-12-06 15:40:00,224.905,224.935,224.88,224.895,512800000.0
2007-12-06 15:41:00,224.905,224.905,224.805,224.805,455400000.0
2007-12-06 15:42:00,224.815,224.885,224.805,224.845,618200000.0
2007-12-06 15:43:00,224.86,224.905,224.825,224.825,453000000.0
2007-12-06 15:44:00,224.835,224.875,224.81,224.835,543000000.0
2007-12-06 15:45:00,224.805,224.805,224.715,224.785,595500000.0
2007-12-06 15:46:00,224.79,224.855,224.745,224.845,589000000.0
2007-12-06 15:47:00,224.85,224.98,224.835,224.965,490000000.0
2007-12-06 15:48:00,224.945,225.03,224.895,225.015,687800000.0
2007-12-06 15:49:00,225.01,225.035,224.865,224.905,753800000.0
2007-12-06 15:50:00,224.915,225.015,224.915,224.975,429000000.0
2007-12-06 15:51:00,224.975,224.975,224.875,224.905,564700000.0
2007-12-06 15:52:00,224.905,225.035,224.9,224.98,591100000.0
2007-12-06 15:53:00,224.995,225.015,224.935,224.965,438100000.0
2007-12-06 15:54:00,224.965,224.975,224.9,224.915,614200000.0
2007-12-06 15:55:00,224.915,224.925,224.875,224.925,391800000.0
2007-12-06 15:56:00,224.925,224.975,224.915,224.94,565900000.0
2007-12-06 15:57:00,224.94,224.94,224.79,224.805,512600000.0
2007-12-06 15:58:00,224.81,224.875,224.79,224.835,501200000.0
2007-12-06 15:59:00,224.835,224.875,224.775,224.78,407600000.0
2007-12-06 16:00:00,224.78,224.805,224.735,224.755,283800000.0
2007-12-06 16:01:00,224.755,224.845,224.745,224.84,494500000.0
2007-12-06 16:02:00,224.845,224.995,224.83,224.945,338600000.0
2007-12-06 16:03:00,224.945,224.995,224.94,224.98,725400000.0
2007-12-06 16:04:00,224.98,225.015,224.965,224.975,443200000.0
2007-12-06 16:05:00,224.965,224.975,224.835,224.865,746000000.0
2007-12-06 16:06:00,224.87,224.89,224.8,224.84,487200000.0
2007-12-06 16:07:00,224.84,224.84,224.775,224.82,334500000.0
2007-12-06 16:08:00,224.83,224.91,224.83,224.87,480600000.0
2007-12-06 16:09:00,224.875,224.88,224.805,224.83,462600000.0
2007-12-06 16:10:00,224.83,224.905,224.8,224.865,565700000.0
2007-12-06 16:11:00,224.865,224.88,224.83,224.855,186200000.0
2007-12-06 16:12:00,224.855,224.86,224.785,224.82,475400000.0
2007-12-06 16:13:00,224.815,224.815,224.765,224.795,308800000.0
2007-12-06 16:14:00,224.795,224.795,224.705,224.72,576500000.0
2007-12-06 16:15:00,224.72,224.815,224.685,224.795,320900000.0
2007-12-06 16:16:00,224.785,224.835,224.705,224.705,421600000.0
2007-12-06 16:17:00,224.705,224.71,224.665,224.705,53752419.0
2007-12-06 16:18:00,224.705,224.745,224.69,224.735,498131026.0
2007-12-06 16:19:00,224.735,224.805,224.725,224.775,655500000.0
2007-12-06 16:20:00,224.775,224.795,224.735,224.765,649800000.0
2007-12-06 16:21:00,224.765,224.82,224.71,224.77,390800000.0
2007-12-06 16:22:00,224.77,224.77,224.685,224.685,193200000.0
2007-12-06 16:23:00,224.685,224.685,224.605,224.645,441900000.0
2007-12-06 16:24:00,224.645,224.645,224.555,224.555,501800000.0
2007-12-06 16:25:00,224.555,224.585,224.535,224.56,388800000.0
2007-12-06 16:26:00,224.565,224.605,224.55,224.605,440600000.0
2007-12-06 16:27:00,224.605,224.715,224.585,224.7,409400000.0
2007-12-06 16:28:00,224.7,224.725,224.665,224.67,512100000.0
2007-12-06 16:29:00,224.67,224.735,224.66,224.695,647900000.0
2007-12-06 16:30:00,224.7,224.755,224.65,224.735,618500000.0
2007-12-06 16:31:00,224.73,224.825,224.715,224.81,549800001.0
2007-12-06 16:32:00,224.81,224.845,224.795,224.845,501000000.0
2007-12-06 16:33:00,224.845,224.9,224.825,224.89,539300000.0
2007-12-06 16:34:00,224.89,224.995,224.865,224.985,571300001.0
2007-12-06 16:35:00,224.985,225.005,224.915,224.915,692400000.0
2007-12-06 16:36:00,224.915,224.945,224.875,224.905,385600000.0
2007-12-06 16:37:00,224.905,224.925,224.855,224.885,361200000.0
2007-12-06 16:38:00,224.885,224.925,224.855,224.905,280200000.0
2007-12-06 16:39:00,224.905,224.94,224.85,224.92,544900000.0
2007-12-06 16:40:00,224.925,224.965,224.89,224.94,614600000.0
2007-12-06 16:41:00,224.945,225.005,224.945,224.975,435400000.0
2007-12-06 16:42:00,224.975,225.005,224.945,225.005,227000000.0
2007-12-06 16:43:00,225.015,225.045,224.975,225.025,529600000.0
2007-12-06 16:44:00,225.025,225.055,224.95,224.965,492200000.0
2007-12-06 16:45:00,224.965,225.05,224.955,225.03,237800000.0
2007-12-06 16:46:00,225.03,225.15,225.015,225.135,318600000.0
2007-12-06 16:47:00,225.145,225.215,225.14,225.205,497100000.0
2007-12-06 16:48:00,225.2,225.205,225.145,225.175,402600000.0
2007-12-06 16:49:00,225.175,225.205,225.155,225.19,427800000.0
2007-12-06 16:50:00,225.19,225.25,225.185,225.23,514000001.0
2007-12-06 16:51:00,225.23,225.28,225.21,225.21,535400000.0
2007-12-06 16:52:00,225.225,225.235,225.155,225.17,283500000.0
2007-12-06 16:53:00,225.165,225.185,225.145,225.175,278200000.0
2007-12-06 16:54:00,225.175,225.225,225.155,225.225,437600000.0
2007-12-06 16:55:00,225.22,225.285,225.205,225.245,511600000.0
2007-12-06 16:56:00,225.24,225.285,225.21,225.245,369900000.0
2007-12-06 16:57:00,225.23,225.26,225.205,225.24,261000000.0
2007-12-06 16:58:00,225.24,225.375,225.235,225.335,593100000.0
2007-12-06 16:59:00,225.335,225.35,225.225,225.265,257600000.0
2007-12-06 17:00:00,225.265,225.545,225.215,225.5,285500000.0
2007-12-06 17:01:00,225.515,225.515,225.435,225.435,403200000.0
2007-12-06 17:02:00,225.435,225.46,225.39,225.45,504300000.0
2007-12-06 17:03:00,225.455,225.49,225.32,225.325,653900000.0
2007-12-06 17:04:00,225.325,225.335,225.295,225.295,390700000.0
2007-12-06 17:05:00,225.295,225.295,225.165,225.25,531700000.0
2007-12-06 17:06:00,225.245,225.265,225.205,225.205,457000000.0
2007-12-06 17:07:00,225.215,225.335,225.195,225.335,498700000.0
2007-12-06 17:08:00,225.335,225.515,225.32,225.495,612100000.0
2007-12-06 17:09:00,225.495,225.535,225.46,225.505,452900000.0
2007-12-06 17:10:00,225.515,225.515,225.41,225.515,527300000.0
2007-12-06 17:11:00,225.515,225.585,225.415,225.475,466800000.0
2007-12-06 17:12:00,225.445,225.475,225.425,225.425,423600000.0
2007-12-06 17:13:00,225.425,225.495,225.425,225.475,469800000.0
2007-12-06 17:14:00,225.475,225.485,225.365,225.465,495800000.0
2007-12-06 17:15:00,225.465,225.51,225.45,225.51,367900000.0
2007-12-06 17:16:00,225.51,225.535,225.475,225.515,381600000.0
2007-12-06 17:17:00,225.505,225.535,225.465,225.485,409200000.0
2007-12-06 17:18:00,225.485,225.515,225.475,225.495,347500000.0
2007-12-06 17:19:00,225.495,225.505,225.475,225.475,171200000.0
2007-12-06 17:20:00,225.475,225.475,225.415,225.435,415400000.0
2007-12-06 17:21:00,225.435,225.475,225.385,225.435,583800000.0
2007-12-06 17:22:00,225.43,225.495,225.41,225.425,581800000.0
2007-12-06 17:23:00,225.425,225.425,225.33,225.39,411400000.0
2007-12-06 17:24:00,225.395,225.405,225.24,225.24,599600000.0
2007-12-06 17:25:00,225.24,225.295,225.225,225.285,598200000.0
2007-12-06 17:26:00,225.285,225.33,225.275,225.315,330600000.0
2007-12-06 17:27:00,225.315,225.345,225.275,225.345,382000000.0
2007-12-06 17:28:00,225.345,225.355,225.275,225.285,470300000.0
2007-12-06 17:29:00,225.285,225.305,225.225,225.255,391500000.0
2007-12-06 17:30:00,225.255,225.275,225.225,225.24,412600000.0
2007-12-06 17:31:00,225.24,225.265,225.215,225.225,577500000.0
2007-12-06 17:32:00,225.225,225.255,224.945,225.015,961299999.0
2007-12-06 17:33:00,225.005,225.095,225.005,225.035,1051800000.0
2007-12-06 17:34:00,225.035,225.085,225.015,225.05,1204800001.0
2007-12-06 17:35:00,225.05,225.06,225.025,225.035,850000000.0
2007-12-06 17:36:00,225.035,225.04,224.98,224.99,401400000.0
2007-12-06 17:37:00,224.99,225.025,224.985,225.015,644000000.0
2007-12-06 17:38:00,225.025,225.105,225.005,225.085,937899999.0
2007-12-06 17:39:00,225.085,225.155,225.055,225.145,683300001.0
2007-12-06 17:40:00,225.145,225.165,225.125,225.16,661700000.0
2007-12-06 17:41:00,225.16,225.18,225.13,225.165,499800000.0
2007-12-06 17:42:00,225.165,225.195,225.125,225.165,398600000.0
2007-12-06 17:43:00,225.165,225.165,225.095,225.125,526800000.0
2007-12-06 17:44:00,225.115,225.255,225.115,225.225,649700000.0
2007-12-06 17:45:00,225.225,225.255,225.215,225.225,553300000.0
2007-12-06 17:46:00,225.235,225.355,225.225,225.345,924900000.0
2007-12-06 17:47:00,225.355,225.49,225.325,225.47,805200000.0
2007-12-06 17:48:00,225.47,225.51,225.45,225.49,717400000.0
2007-12-06 17:49:00,225.495,225.525,225.455,225.505,366200000.0
2007-12-06 17:50:00,225.505,225.525,225.415,225.455,436600000.0
2007-12-06 17:51:00,225.455,225.465,225.375,225.375,347200000.0
2007-12-06 17:52:00,225.38,225.465,225.375,225.435,380000000.0
2007-12-06 17:53:00,225.435,225.465,225.395,225.445,370800000.0
2007-12-06 17:54:00,225.445,225.485,225.415,225.425,525400000.0
2007-12-06 17:55:00,225.435,225.455,225.325,225.345,563800000.0
2007-12-06 17:56:00,225.345,225.435,225.345,225.39,427900000.0
2007-12-06 17:57:00,225.39,225.435,225.385,225.405,318200000.0
2007-12-06 17:58:00,225.405,225.465,225.365,225.465,336200000.0
2007-12-06 17:59:00,225.465,225.525,225.38,225.495,461100000.0
2007-12-06 18:00:00,225.495,225.555,225.46,225.48,443300000.0
2007-12-06 18:01:00,225.485,225.495,225.44,225.47,307000000.0
2007-12-06 18:02:00,225.475,225.475,225.405,225.415,512100000.0
2007-12-06 18:03:00,225.405,225.405,225.365,225.395,647700000.0
2007-12-06 18:04:00,225.395,225.395,225.365,225.375,389100000.0
2007-12-06 18:05:00,225.385,225.395,225.355,225.355,412800000.0
2007-12-06 18:06:00,225.355,225.385,225.345,225.385,409300000.0
2007-12-06 18:07:00,225.385,225.415,225.37,225.38,310200000.0
2007-12-06 18:08:00,225.375,225.41,225.365,225.405,233200000.0
2007-12-06 18:09:00,225.405,225.405,225.355,225.365,321300000.0
2007-12-06 18:10:00,225.355,225.375,225.315,225.345,429100000.0
2007-12-06 18:11:00,225.345,225.385,225.285,225.305,316700000.0
2007-12-06 18:12:00,225.295,225.295,225.245,225.285,532400000.0
2007-12-06 18:13:00,225.285,225.295,225.265,225.295,355600000.0
2007-12-06 18:14:00,225.295,225.355,225.275,225.285,518400000.0
2007-12-06 18:15:00,225.285,225.295,225.255,225.275,342200000.0
2007-12-06 18:16:00,225.275,225.275,225.22,225.245,277000000.0
2007-12-06 18:17:00,225.245,225.25,225.205,225.235,361000000.0
2007-12-06 18:18:00,225.235,225.305,225.195,225.255,562700000.0
2007-12-06 18:19:00,225.255,225.275,225.215,225.215,321400000.0
2007-12-06 18:20:00,225.215,225.235,225.065,225.065,300000000.0
2007-12-06 18:21:00,225.065,225.145,225.025,225.145,402200000.0
2007-12-06 18:22:00,225.145,225.225,225.145,225.215,392600000.0
2007-12-06 18:23:00,225.215,225.295,225.195,225.265,689400000.0
2007-12-06 18:24:00,225.265,225.315,225.255,225.265,541800000.0
2007-12-06 18:25:00,225.265,225.275,225.235,225.275,471599999.0
2007-12-06 18:26:00,225.265,225.28,225.225,225.265,475100000.0
2007-12-06 18:27:00,225.26,225.345,225.25,225.255,574200001.0
2007-12-06 18:28:00,225.27,225.295,225.225,225.245,625900000.0
2007-12-06 18:29:00,225.245,225.37,225.245,225.33,589300000.0
2007-12-06 18:30:00,225.33,225.345,225.245,225.265,261800000.0
2007-12-06 18:31:00,225.27,225.285,225.265,225.275,122400000.0
2007-12-06 18:32:00,225.275,225.305,225.235,225.255,278900000.0
2007-12-06 18:33:00,225.255,225.285,225.215,225.27,376000000.0
2007-12-06 18:34:00,225.27,225.27,225.175,225.175,465900000.0
2007-12-06 18:35:00,225.18,225.215,225.095,225.105,582600000.0
2007-12-06 18:36:00,225.105,225.185,225.085,225.155,677800000.0
2007-12-06 18:37:00,225.155,225.215,225.14,225.2,426200000.0
2007-12-06 18:38:00,225.2,225.215,225.155,225.155,282000000.0
2007-12-06 18:39:00,225.155,225.155,225.075,225.095,489500000.0
2007-12-06 18:40:00,225.095,225.195,225.095,225.19,487900000.0
2007-12-06 18:41:00,225.185,225.225,225.165,225.215,407300000.0
2007-12-06 18:42:00,225.215,225.225,225.175,225.225,541400000.0
2007-12-06 18:43:00,225.225,225.245,225.215,225.235,191200000.0
2007-12-06 18:44:00,225.235,225.285,225.215,225.225,488900000.0
2007-12-06 18:45:00,225.225,225.385,225.215,225.385,564400000.0
2007-12-06 18:46:00,225.385,225.395,225.345,225.395,475000000.0
2007-12-06 18:47:00,225.395,225.485,225.39,225.43,530600000.0
2007-12-06 18:48:00,225.43,225.485,225.43,225.48,262500000.0
2007-12-06 18:49:00,225.48,225.485,225.425,225.455,371100000.0
2007-12-06 18:50:00,225.455,225.485,225.45,225.47,316000000.0
2007-12-06 18:51:00,225.48,225.485,225.415,225.465,622300000.0
2007-12-06 18:52:00,225.465,225.5,225.405,225.435,765900000.0
2007-12-06 18:53:00,225.435,225.455,225.33,225.335,690400000.0
2007-12-06 18:54:00,225.33,225.385,225.315,225.365,616100000.0
2007-12-06 18:55:00,225.365,225.425,225.335,225.395,610600000.0
2007-12-06 18:56:00,225.39,225.435,225.305,225.31,636800002.0
2007-12-06 18:57:00,225.315,225.355,225.305,225.315,335800000.0
2007-12-06 18:58:00,225.315,225.33,225.275,225.285,410900000.0
2007-12-06 18:59:00,225.285,225.315,225.265,225.29,421400000.0
2007-12-06 19:00:00,225.29,225.295,225.265,225.285,268100000.0
2007-12-06 19:01:00,225.285,225.295,225.245,225.265,322500000.0
2007-12-06 19:02:00,225.215,225.235,225.205,225.225,487100000.0
2007-12-06 19:03:00,225.22,225.24,225.165,225.215,380500000.0
2007-12-06 19:04:00,225.215,225.245,225.175,225.235,748500000.0
2007-12-06 19:05:00,225.235,225.245,225.19,225.235,487500000.0
2007-12-06 19:06:00,225.235,225.3,225.225,225.245,684499999.0
2007-12-06 19:07:00,225.245,225.32,225.245,225.315,649100000.0
2007-12-06 19:08:00,225.315,225.34,225.235,225.28,617900000.0
2007-12-06 19:09:00,225.285,225.305,225.275,225.295,206500000.0
2007-12-06 19:10:00,225.295,225.31,225.285,225.29,208000000.0
2007-12-06 19:11:00,225.29,225.29,225.245,225.265,307500000.0
2007-12-06 19:12:00,225.265,225.335,225.255,225.33,119000000.0
2007-12-06 19:13:00,225.33,225.365,225.325,225.355,169700000.0
2007-12-06 19:14:00,225.36,225.36,225.33,225.33,184400000.0
2007-12-06 19:15:00,225.335,225.39,225.295,225.39,299400000.0
2007-12-06 19:16:00,225.385,225.445,225.385,225.405,468000000.0
2007-12-06 19:17:00,225.405,225.435,225.395,225.415,232300000.0
2007-12-06 19:18:00,225.415,225.435,225.39,225.41,383000000.0
2007-12-06 19:19:00,225.42,225.435,225.335,225.395,437700000.0
2007-12-06 19:20:00,225.395,225.42,225.39,225.41,169000000.0
2007-12-06 19:21:00,225.41,225.42,225.405,225.405,67000000.0
2007-12-06 19:22:00,225.41,225.425,225.375,225.4,168400000.0
2007-12-06 19:23:00,225.4,225.4,225.36,225.37,208300000.0
2007-12-06 19:24:00,225.365,225.445,225.365,225.435,259900000.0
2007-12-06 19:25:00,225.435,225.47,225.42,225.445,266700000.0
2007-12-06 19:26:00,225.445,225.445,225.415,225.415,158900000.0
2007-12-06 19:27:00,225.415,225.415,225.33,225.34,245900000.0
2007-12-06 19:28:00,225.345,225.375,225.315,225.36,191300000.0
2007-12-06 19:29:00,225.365,225.385,225.36,225.365,163300000.0
2007-12-06 19:30:00,225.38,225.42,225.36,225.385,187400000.0
2007-12-06 19:31:00,225.385,225.405,225.375,225.39,111800000.0
2007-12-06 19:32:00,225.39,225.395,225.365,225.39,132400000.0
2007-12-06 19:33:00,225.39,225.39,225.385,225.385,28600000.0
2007-12-06 19:34:00,225.385,225.39,225.36,225.39,44900000.0
2007-12-06 19:35:00,225.385,225.415,225.355,225.36,363500000.0
2007-12-06 19:36:00,225.36,225.4,225.35,225.4,313800001.0
2007-12-06 19:37:00,225.4,225.455,225.36,225.445,119900000.0
2007-12-06 19:38:00,225.45,225.485,225.445,225.475,133500000.0
2007-12-06 19:39:00,225.475,225.485,225.45,225.475,183400000.0
2007-12-06 19:40:00,225.475,225.495,225.395,225.395,255100000.0
2007-12-06 19:41:00,225.395,225.435,225.39,225.435,217300000.0
2007-12-06 19:42:00,225.435,225.46,225.43,225.445,110700000.0
2007-12-06 19:43:00,225.445,225.465,225.425,225.43,149300000.0
2007-12-06 19:44:00,225.425,225.475,225.415,225.475,145000000.0
2007-12-06 19:45:00,225.47,225.495,225.435,225.485,319100000.0
2007-12-06 19:46:00,225.485,225.51,225.465,225.48,223800000.0
2007-12-06 19:47:00,225.48,225.505,225.46,225.495,150000000.0
2007-12-06 19:48:00,225.495,225.495,225.45,225.45,178400000.0
2007-12-06 19:49:00,225.455,225.485,225.45,225.475,180900000.0
2007-12-06 19:50:00,225.475,225.52,225.455,225.46,191900000.0
2007-12-06 19:51:00,225.46,225.465,225.41,225.435,308700000.0
2007-12-06 19:52:00,225.435,225.46,225.42,225.43,143700000.0
2007-12-06 19:53:00,225.435,225.45,225.425,225.45,120100000.0
2007-12-06 19:54:00,225.445,225.52,225.44,225.51,171100000.0
2007-12-06 19:55:00,225.51,225.575,225.505,225.545,263400000.0
2007-12-06 19:56:00,225.545,225.555,225.525,225.54,162800000.0
2007-12-06 19:57:00,225.54,225.56,225.53,225.535,175800000.0
2007-12-06 19:58:00,225.535,225.565,225.53,225.56,369500000.0
2007-12-06 19:59:00,225.555,225.61,225.535,225.58,229800000.0
2007-12-06 20:00:00,225.58,225.63,225.555,225.615,288000000.0
2007-12-06 20:01:00,225.615,225.615,225.56,225.585,405800000.0
2007-12-06 20:02:00,225.575,225.575,225.545,225.545,354000000.0
2007-12-06 20:03:00,225.575,225.575,225.515,225.53,486900000.0
2007-12-06 20:04:00,225.53,225.585,225.53,225.575,395400000.0
2007-12-06 20:05:00,225.575,225.575,225.495,225.495,460600000.0
2007-12-06 20:06:00,225.495,225.515,225.415,225.465,556800000.0
2007-12-06 20:07:00,225.465,225.555,225.465,225.525,307200000.0
2007-12-06 20:08:00,225.53,225.545,225.48,225.52,309500000.0
2007-12-06 20:09:00,225.52,225.575,225.515,225.525,217200000.0
2007-12-06 20:10:00,225.535,225.555,225.5,225.535,158400000.0
2007-12-06 20:11:00,225.545,225.59,225.53,225.56,368600000.0
2007-12-06 20:12:00,225.555,225.555,225.51,225.54,325100000.0
2007-12-06 20:13:00,225.53,225.585,225.5,225.525,412900000.0
2007-12-06 20:14:00,225.525,225.64,225.515,225.625,276400000.0
2007-12-06 20:15:00,225.63,225.64,225.585,225.59,236500000.0
2007-12-06 20:16:00,225.59,225.61,225.575,225.585,266900000.0
2007-12-06 20:17:00,225.59,225.59,225.48,225.48,261300000.0
2007-12-06 20:18:00,225.495,225.515,225.465,225.515,390100000.0
2007-12-06 20:19:00,225.515,225.52,225.48,225.485,245800000.0
2007-12-06 20:20:00,225.485,225.49,225.47,225.485,161700000.0
2007-12-06 20:21:00,225.485,225.525,225.465,225.475,224400000.0
2007-12-06 20:22:00,225.475,225.475,225.44,225.475,92200000.0
2007-12-06 20:23:00,225.475,225.495,225.475,225.495,88700000.0
2007-12-06 20:24:00,225.495,225.495,225.47,225.47,183400000.0
2007-12-06 20:25:00,225.475,225.48,225.395,225.395,149800000.0
2007-12-06 20:26:00,225.395,225.485,225.38,225.47,185100000.0
2007-12-06 20:27:00,225.47,225.515,225.47,225.5,158000000.0
2007-12-06 20:28:00,225.495,225.51,225.395,225.405,134500000.0
2007-12-06 20:29:00,225.405,225.435,225.375,225.375,172500000.0
2007-12-06 20:30:00,225.375,225.375,225.235,225.235,211400000.0
2007-12-06 20:31:00,225.24,225.275,225.205,225.25,516400000.0
2007-12-06 20:32:00,225.25,225.265,225.19,225.195,325000000.0
2007-12-06 20:33:00,225.195,225.25,225.195,225.245,208700000.0
2007-12-06 20:34:00,225.245,225.245,225.225,225.225,96600000.0
2007-12-06 20:35:00,225.225,225.23,225.205,225.21,129500000.0
2007-12-06 20:36:00,225.21,225.29,225.21,225.275,304300000.0
2007-12-06 20:37:00,225.28,225.355,225.265,225.345,332800000.0
2007-12-06 20:38:00,225.345,225.355,225.33,225.345,232400000.0
2007-12-06 20:39:00,225.345,225.415,225.34,225.39,193600000.0
2007-12-06 20:40:00,225.39,225.54,225.38,225.54,390400000.0
2007-12-06 20:41:00,225.545,225.765,225.54,225.665,786800000.0
2007-12-06 20:42:00,225.665,225.685,225.615,225.645,721499999.0
2007-12-06 20:43:00,225.655,225.695,225.575,225.685,537099999.0
2007-12-06 20:44:00,225.685,225.705,225.655,225.665,492799999.0
2007-12-06 20:45:00,225.665,225.695,225.585,225.595,696399998.0
2007-12-06 20:46:00,225.595,225.605,225.505,225.515,467200000.0
2007-12-06 20:47:00,225.525,225.555,225.515,225.535,158900000.0
2007-12-06 20:48:00,225.535,225.575,225.505,225.575,273600000.0
2007-12-06 20:49:00,225.575,225.575,225.555,225.575,92800000.0
2007-12-06 20:50:00,225.575,225.575,225.485,225.505,180000000.0
2007-12-06 20:51:00,225.505,225.555,225.485,225.515,503999997.0
2007-12-06 20:52:00,225.515,225.555,225.475,225.485,380399999.0
2007-12-06 20:53:00,225.495,225.515,225.455,225.455,205000000.0
2007-12-06 20:54:00,225.475,225.495,225.455,225.465,428500000.0
2007-12-06 20:55:00,225.465,225.485,225.365,225.365,188100000.0
2007-12-06 20:56:00,225.365,225.395,225.345,225.385,338100000.0
2007-12-06 20:57:00,225.385,225.475,225.355,225.43,357700000.0
2007-12-06 20:58:00,225.44,225.445,225.425,225.425,115900000.0
2007-12-06 20:59:00,225.425,225.485,225.425,225.485,161300000.0
2007-12-06 21:00:00,225.485,225.5,225.4,225.47,294600000.0
2007-12-06 21:01:00,225.465,225.5,225.435,225.49,230800000.0
2007-12-06 21:02:00,225.49,225.49,225.475,225.475,56800000.0
2007-12-06 21:03:00,225.475,225.495,225.47,225.49,71800000.0
2007-12-06 21:04:00,225.49,225.54,225.49,225.54,186700000.0
2007-12-06 21:05:00,225.54,225.55,225.485,225.495,220300000.0
2007-12-06 21:06:00,225.495,225.525,225.495,225.515,222900000.0
2007-12-06 21:07:00,225.52,225.6,225.475,225.6,253000000.0
2007-12-06 21:08:00,225.6,225.66,225.585,225.64,138400000.0
2007-12-06 21:09:00,225.64,225.675,225.64,225.665,120700000.0
2007-12-06 21:10:00,225.665,225.705,225.665,225.68,178600000.0
2007-12-06 21:11:00,225.68,225.75,225.68,225.735,165800000.0
2007-12-06 21:12:00,225.735,225.745,225.705,225.725,73600000.0
2007-12-06 21:13:00,225.725,225.745,225.705,225.73,97200000.0
2007-12-06 21:14:00,225.73,225.745,225.69,225.7,118600000.0
2007-12-06 21:15:00,225.715,225.745,225.71,225.72,151000000.0
2007-12-06 21:16:00,225.72,225.745,225.695,225.745,290400000.0
2007-12-06 21:17:00,225.735,225.735,225.7,225.7,111500000.0
2007-12-06 21:18:00,225.7,225.71,225.675,225.69,79000000.0
2007-12-06 21:19:00,225.69,225.765,225.69,225.765,135500000.0
2007-12-06 21:20:00,225.76,225.795,225.755,225.77,200100000.0
2007-12-06 21:21:00,225.765,225.8,225.705,225.775,378800000.0
2007-12-06 21:22:00,225.78,225.78,225.72,225.735,251600000.0
2007-12-06 21:23:00,225.735,225.735,225.67,225.68,118400000.0
2007-12-06 21:24:00,225.68,225.7,225.665,225.665,192800000.0
2007-12-06 21:25:00,225.665,225.685,225.66,225.685,88400000.0
2007-12-06 21:26:00,225.685,225.685,225.645,225.645,204000000.0
2007-12-06 21:27:00,225.645,225.695,225.645,225.68,215900000.0
2007-12-06 21:28:00,225.685,225.71,225.665,225.71,240400000.0
2007-12-06 21:29:00,225.71,225.725,225.7,225.725,45600000.0
2007-12-06 21:30:00,225.725,225.725,225.675,225.7,127400000.0
2007-12-06 21:31:00,225.7,225.735,225.69,225.72,62400000.0
2007-12-06 21:32:00,225.715,225.845,225.715,225.785,233300000.0
2007-12-06 21:33:00,225.785,225.81,225.74,225.74,109400000.0
2007-12-06 21:34:00,225.74,225.74,225.715,225.715,121400000.0
2007-12-06 21:35:00,225.715,225.755,225.645,225.655,276300000.0
2007-12-06 21:36:00,225.655,225.655,225.555,225.635,214900000.0
2007-12-06 21:37:00,225.635,225.665,225.615,225.655,282500000.0
2007-12-06 21:38:00,225.655,225.7,225.65,225.7,123800000.0
2007-12-06 21:39:00,225.7,225.735,225.685,225.725,211400000.0
2007-12-06 21:40:00,225.725,225.8,225.705,225.715,183100000.0
2007-12-06 21:41:00,225.72,225.73,225.69,225.705,114600000.0
2007-12-06 21:42:00,225.705,225.755,225.705,225.74,321900000.0
2007-12-06 21:43:00,225.74,225.835,225.74,225.815,258100000.0
2007-12-06 21:44:00,225.815,225.9,225.81,225.895,420300000.0
2007-12-06 21:45:00,225.9,226.015,225.895,226.0,472600000.0
2007-12-06 21:46:00,226.015,226.055,225.99,226.03,440800000.0
2007-12-06 21:47:00,226.035,226.055,226.015,226.055,389000000.0
2007-12-06 21:48:00,226.055,226.055,226.01,226.025,493400000.0
2007-12-06 21:49:00,226.025,226.055,226.015,226.04,222500000.0
2007-12-06 21:50:00,226.035,226.035,225.985,225.995,199300000.0
2007-12-06 21:51:00,226.0,226.005,225.975,225.995,488000000.0
2007-12-06 21:52:00,225.995,226.035,225.98,226.025,632800000.0
2007-12-06 21:53:00,226.015,226.035,225.995,226.01,309500000.0
2007-12-06 21:54:00,226.005,226.09,226.0,226.075,349400000.0
2007-12-06 21:55:00,226.075,226.075,226.02,226.025,288500000.0
2007-12-06 21:56:00,226.02,226.04,226.02,226.025,235000000.0
2007-12-06 21:57:00,226.025,226.04,226.0,226.0,354900000.0
2007-12-06 21:58:00,226.0,226.045,225.995,226.0,305500000.0
2007-12-06 21:59:00,226.0,226.04,225.985,226.015,347700000.0
2007-12-06 22:00:00,226.01,226.065,225.965,226.005,338900000.0
2007-12-06 22:01:00,226.0,226.015,225.9,225.93,450500000.0
2007-12-06 22:02:00,225.915,225.985,225.91,225.955,271000000.0
2007-12-06 22:03:00,225.955,225.955,225.91,225.935,161600000.0
2007-12-06 22:04:00,225.925,225.935,225.885,225.905,325400000.0
2007-12-06 22:05:00,225.905,225.935,225.895,225.925,209600000.0
2007-12-06 22:06:00,225.925,225.925,225.905,225.925,144000000.0
2007-12-06 22:07:00,225.925,225.935,225.855,225.87,290200000.0
2007-12-06 22:08:00,225.865,225.885,225.835,225.865,314400000.0
2007-12-06 22:09:00,225.865,225.9,225.83,225.84,196400000.0
2007-12-06 22:10:00,225.84,225.85,225.84,225.845,148000000.0
2007-12-06 22:11:00,225.855,225.945,225.845,225.94,367500000.0
2007-12-06 22:12:00,225.935,225.97,225.905,225.915,200900000.0
2007-12-06 22:13:00,225.925,225.935,225.91,225.91,56400000.0
2007-12-06 22:14:00,225.91,225.915,225.785,225.79,93900000.0
2007-12-06 22:15:00,225.79,225.86,225.78,225.86,174000000.0
2007-12-06 22:16:00,225.86,225.93,225.84,225.905,181000000.0
2007-12-06 22:17:00,225.905,225.925,225.89,225.89,82100000.0
2007-12-06 22:18:00,225.885,225.905,225.85,225.885,271100000.0
2007-12-06 22:19:00,225.885,225.905,225.885,225.895,69600000.0
2007-12-06 22:20:00,225.905,225.905,225.87,225.87,162700000.0
2007-12-06 22:21:00,225.87,225.905,225.87,225.87,142600000.0
2007-12-06 22:22:00,225.87,225.875,225.795,225.795,199000000.0
2007-12-06 22:23:00,225.815,225.83,225.715,225.745,326300000.0
2007-12-06 22:24:00,225.745,225.755,225.72,225.755,153800000.0
2007-12-06 22:25:00,225.755,225.77,225.71,225.75,273500000.0
2007-12-06 22:26:00,225.755,225.785,225.73,225.78,255600000.0
2007-12-06 22:27:00,225.785,225.785,225.755,225.78,183700000.0
2007-12-06 22:28:00,225.785,225.785,225.755,225.765,280500000.0
2007-12-06 22:29:00,225.77,225.785,225.765,225.785,152500000.0
2007-12-06 22:30:00,225.785,225.785,225.745,225.745,281500000.0
2007-12-06 22:31:00,225.745,225.745,225.69,225.69,299300000.0
2007-12-06 22:32:00,225.69,225.76,225.68,225.74,342300000.0
2007-12-06 22:33:00,225.735,225.745,225.705,225.705,260800000.0
2007-12-06 22:34:00,225.7,225.735,225.69,225.725,274000000.0
2007-12-06 22:35:00,225.725,225.745,225.725,225.745,112900000.0
2007-12-06 22:36:00,225.745,225.83,225.745,225.83,171400000.0
2007-12-06 22:37:00,225.83,225.845,225.74,225.76,412000000.0
2007-12-06 22:38:00,225.76,225.795,225.72,225.735,153900000.0
2007-12-06 22:39:00,225.735,225.74,225.715,225.725,92400000.0
2007-12-06 22:40:00,225.725,225.785,225.725,225.785,238400000.0
2007-12-06 22:41:00,225.785,225.795,225.735,225.74,199800000.0
2007-12-06 22:42:00,225.735,225.755,225.71,225.73,338000000.0
2007-12-06 22:43:00,225.73,225.765,225.73,225.755,214700000.0
2007-12-06 22:44:00,225.755,225.765,225.735,225.755,160400000.0
2007-12-06 22:45:00,225.755,225.765,225.71,225.72,343600000.0
2007-12-06 22:46:00,225.725,225.725,225.675,225.68,321400000.0
2007-12-06 22:47:00,225.68,225.68,225.605,225.665,507000000.0
2007-12-06 22:48:00,225.665,225.685,225.615,225.635,382300000.0
2007-12-06 22:49:00,225.64,225.655,225.545,225.555,254200000.0
2007-12-06 22:50:00,225.555,225.585,225.505,225.585,718000000.0
2007-12-06 22:51:00,225.575,225.645,225.575,225.605,315100000.0
2007-12-06 22:52:00,225.6,225.625,225.53,225.545,328700000.0
2007-12-06 22:53:00,225.54,225.615,225.54,225.605,297600000.0
2007-12-06 22:54:00,225.6,225.605,225.515,225.545,192500000.0
2007-12-06 22:55:00,225.545,225.545,225.435,225.455,263800000.0
2007-12-06 22:56:00,225.455,225.515,225.435,225.455,306900000.0
2007-12-06 22:57:00,225.45,225.495,225.45,225.485,152500000.0
2007-12-06 22:58:00,225.485,225.49,225.445,225.49,149600000.0
2007-12-06 22:59:00,225.49,225.525,225.455,225.525,204000000.0
2007-12-06 23:00:00,225.525,225.605,225.525,225.545,327200000.0
2007-12-06 23:01:00,225.545,225.545,225.465,225.485,187900000.0
2007-12-06 23:02:00,225.485,225.485,225.395,225.425,498000000.0
2007-12-06 23:03:00,225.425,225.425,225.385,225.405,166000000.0
2007-12-06 23:04:00,225.405,225.405,225.395,225.395,69600000.0
2007-12-06 23:05:00,225.4,225.415,225.4,225.415,34100000.0
2007-12-06 23:06:00,225.405,225.425,225.375,225.425,257300000.0
2007-12-06 23:07:00,225.425,225.435,225.405,225.415,158100000.0
2007-12-06 23:08:00,225.415,225.425,225.415,225.425,52600000.0
2007-12-06 23:09:00,225.415,225.425,225.395,225.395,149300000.0
2007-12-06 23:10:00,225.395,225.455,225.395,225.445,232200000.0
2007-12-06 23:11:00,225.445,225.455,225.445,225.455,37100000.0
2007-12-06 23:12:00,225.455,225.555,225.45,225.54,346600000.0
2007-12-06 23:13:00,225.545,225.55,225.505,225.535,147000000.0
2007-12-06 23:14:00,225.54,225.54,225.51,225.515,125700000.0
2007-12-06 23:15:00,225.51,225.52,225.495,225.52,35900000.0
2007-12-06 23:16:00,225.52,225.52,225.5,225.515,94200000.0
2007-12-06 23:17:00,225.515,225.515,225.475,225.485,130700000.0
2007-12-06 23:18:00,225.485,225.495,225.475,225.485,115200000.0
2007-12-06 23:19:00,225.485,225.56,225.48,225.545,213300000.0
2007-12-06 23:20:00,225.545,225.545,225.525,225.525,135600000.0
2007-12-06 23:21:00,225.525,225.53,225.515,225.515,64000000.0
2007-12-06 23:22:00,225.515,225.515,225.505,225.505,25100000.0
2007-12-06 23:23:00,225.505,225.555,225.505,225.555,98900000.0
2007-12-06 23:24:00,225.555,225.555,225.525,225.55,28200000.0
2007-12-06 23:25:00,225.55,225.555,225.535,225.545,72900000.0
2007-12-06 23:26:00,225.55,225.565,225.515,225.56,81400000.0
2007-12-06 23:27:00,225.56,225.57,225.545,225.57,169300000.0
2007-12-06 23:28:00,225.565,225.585,225.56,225.585,76500000.0
2007-12-06 23:29:00,225.585,225.61,225.575,225.61,100400000.0
2007-12-06 23:30:00,225.62,225.62,225.555,225.575,163300000.0
2007-12-06 23:31:00,225.565,225.585,225.535,225.575,281700000.0
2007-12-06 23:32:00,225.575,225.585,225.525,225.555,255500000.0
2007-12-06 23:33:00,225.555,225.565,225.525,225.525,205700000.0
2007-12-06 23:34:00,225.5,225.505,225.475,225.49,112500000.0
2007-12-06 23:35:00,225.495,225.495,225.475,225.485,22100000.0
2007-12-06 23:36:00,225.485,225.5,225.46,225.465,71300000.0
2007-12-06 23:37:00,225.465,225.485,225.445,225.445,32100000.0
2007-12-06 23:38:00,225.445,225.45,225.395,225.425,148900000.0
2007-12-06 23:39:00,225.425,225.45,225.425,225.435,57500000.0
2007-12-06 23:40:00,225.435,225.435,225.415,225.425,187499999.0
2007-12-06 23:41:00,225.43,225.475,225.425,225.465,106900000.0
2007-12-06 23:42:00,225.465,225.535,225.465,225.485,257200000.0
2007-12-06 23:43:00,225.485,225.485,225.455,225.455,148800000.0
2007-12-06 23:44:00,225.455,225.535,225.435,225.53,90500000.0
2007-12-06 23:45:00,225.535,225.545,225.475,225.525,173200000.0
2007-12-06 23:46:00,225.525,225.565,225.495,225.565,97700000.0
2007-12-06 23:47:00,225.565,225.655,225.545,225.645,171600000.0
2007-12-06 23:48:00,225.645,225.655,225.575,225.575,209600000.0
2007-12-06 23:49:00,225.605,225.645,225.525,225.645,430500006.0
2007-12-06 23:50:00,225.645,225.855,225.635,225.835,388700000.0
2007-12-06 23:51:00,225.845,225.845,225.655,225.655,323300000.0
2007-12-06 23:52:00,225.655,225.675,225.615,225.665,164700000.0
2007-12-06 23:53:00,225.665,225.705,225.655,225.685,245700000.0
2007-12-06 23:54:00,225.685,225.685,225.655,225.685,123700000.0
2007-12-06 23:55:00,225.685,225.735,225.665,225.665,118400000.0
2007-12-06 23:56:00,225.665,225.675,225.65,225.675,56600000.0
2007-12-06 23:57:00,225.675,225.71,225.675,225.705,35700000.0
2007-12-06 23:58:00,225.705,225.705,225.675,225.705,96800000.0
2007-12-06 23:59:00,225.705,225.755,225.69,225.69,150100000.0
2007-12-07 00:00:00,225.665,225.725,225.63,225.665,149200000.0
2007-12-07 00:01:00,225.65,225.715,225.625,225.715,177300000.0
2007-12-07 00:02:00,225.715,225.715,225.57,225.64,118400000.0
2007-12-07 00:03:00,225.64,225.675,225.535,225.61,170300000.0
2007-12-07 00:04:00,225.61,225.625,225.61,225.625,117000000.0
2007-12-07 00:05:00,225.625,225.66,225.625,225.655,213900000.0
2007-12-07 00:06:00,225.64,225.64,225.615,225.62,120100000.0
2007-12-07 00:07:00,225.605,225.635,225.595,225.605,145500000.0
2007-12-07 00:08:00,225.605,225.61,225.54,225.61,134900000.0
2007-12-07 00:09:00,225.61,225.61,225.58,225.58,164000000.0
2007-12-07 00:10:00,225.58,225.585,225.575,225.58,67500000.0
2007-12-07 00:11:00,225.58,225.58,225.555,225.555,38800000.0
2007-12-07 00:12:00,225.555,225.585,225.525,225.565,215400000.0
2007-12-07 00:13:00,225.565,225.595,225.545,225.56,241900000.0
2007-12-07 00:14:00,225.56,225.565,225.495,225.565,98700000.0
2007-12-07 00:15:00,225.565,225.595,225.565,225.575,128000000.0
2007-12-07 00:16:00,225.575,225.575,225.565,225.575,58400000.0
2007-12-07 00:17:00,225.575,225.595,225.575,225.59,122400000.0
2007-12-07 00:18:00,225.59,225.59,225.57,225.585,80100000.0
2007-12-07 00:19:00,225.615,225.62,225.605,225.605,60000000.0
2007-12-07 00:20:00,225.615,225.62,225.545,225.615,220000000.0
2007-12-07 00:21:00,225.615,225.615,225.595,225.615,60700000.0
2007-12-07 00:22:00,225.615,225.615,225.57,225.615,31100000.0
2007-12-07 00:23:00,225.575,225.735,225.575,225.665,220100000.0
2007-12-07 00:24:00,225.665,225.665,225.665,225.665,40800000.0
2007-12-07 00:25:00,225.665,225.665,225.665,225.665,21600000.0
2007-12-07 00:26:00,225.665,225.665,225.635,225.665,52800000.0
2007-12-07 00:27:00,225.665,225.685,225.595,225.595,117600000.0
2007-12-07 00:28:00,225.595,225.675,225.595,225.645,194300000.0
2007-12-07 00:29:00,225.675,225.705,225.645,225.655,91700000.0
2007-12-07 00:30:00,225.655,225.685,225.645,225.65,113100000.0
2007-12-07 00:31:00,225.65,225.655,225.59,225.645,51200000.0
2007-12-07 00:32:00,225.655,225.665,225.655,225.665,173900000.0
2007-12-07 00:33:00,225.66,225.665,225.66,225.665,51200000.0
2007-12-07 00:34:00,225.665,225.665,225.665,225.665,22400000.0
2007-12-07 00:35:00,225.665,225.67,225.645,225.645,91200000.0
2007-12-07 00:36:00,225.645,225.645,225.615,225.615,109200000.0
2007-12-07 00:37:00,225.615,225.635,225.585,225.635,95800000.0
2007-12-07 00:38:00,225.635,225.635,225.595,225.62,82200000.0
2007-12-07 00:39:00,225.62,225.63,225.605,225.625,26600000.0
2007-12-07 00:40:00,225.63,225.63,225.61,225.625,70200000.0
2007-12-07 00:41:00,225.625,225.625,225.62,225.625,39100000.0
2007-12-07 00:42:00,225.625,225.625,225.625,225.625,16000000.0
2007-12-07 00:43:00,225.625,225.645,225.595,225.625,134400000.0
2007-12-07 00:44:00,225.625,225.625,225.62,225.625,36600000.0
2007-12-07 00:45:00,225.625,225.66,225.625,225.65,81200000.0
2007-12-07 00:46:00,225.65,225.65,225.605,225.605,99800000.0
2007-12-07 00:47:00,225.605,225.605,225.485,225.495,244900000.0
2007-12-07 00:48:00,225.505,225.615,225.495,225.595,221200000.0
2007-12-07 00:49:00,225.595,225.645,225.595,225.615,174200000.0
2007-12-07 00:50:00,225.615,225.635,225.585,225.605,114300000.0
2007-12-07 00:51:00,225.615,225.615,225.595,225.605,95500000.0
2007-12-07 00:52:00,225.605,225.655,225.585,225.585,183900000.0
2007-12-07 00:53:00,225.585,225.635,225.585,225.605,85400000.0
2007-12-07 00:54:00,225.605,225.605,225.585,225.59,83000000.0
2007-12-07 00:55:00,225.585,225.605,225.585,225.585,102400000.0
2007-12-07 00:56:00,225.575,225.575,225.535,225.575,55300000.0
2007-12-07 00:57:00,225.575,225.575,225.515,225.515,72000000.0
2007-12-07 00:58:00,225.515,225.525,225.495,225.505,91200000.0
2007-12-07 00:59:00,225.505,225.515,225.505,225.515,38400000.0
2007-12-07 01:00:00,225.515,225.575,225.515,225.545,163200000.0
2007-12-07 01:01:00,225.535,225.545,225.535,225.545,133100001.0
2007-12-07 01:02:00,225.555,225.565,225.555,225.565,44300000.0
2007-12-07 01:03:00,225.57,225.585,225.545,225.585,224100000.0
2007-12-07 01:04:00,225.585,225.655,225.555,225.635,259900000.0
2007-12-07 01:05:00,225.645,225.655,225.615,225.635,207800000.0
2007-12-07 01:06:00,225.635,225.705,225.615,225.685,501100000.0
2007-12-07 01:07:00,225.685,225.705,225.665,225.695,225800000.0
2007-12-07 01:08:00,225.695,225.695,225.645,225.645,150900000.0
2007-12-07 01:09:00,225.645,225.675,225.635,225.665,214400000.0
2007-12-07 01:10:00,225.66,225.715,225.66,225.685,110700000.0
2007-12-07 01:11:00,225.695,225.705,225.685,225.695,168000000.0
2007-12-07 01:12:00,225.695,225.735,225.655,225.695,239100000.0
2007-12-07 01:13:00,225.695,225.735,225.695,225.705,88600000.0
2007-12-07 01:14:00,225.705,225.705,225.67,225.705,43500000.0
2007-12-07 01:15:00,225.705,225.715,225.645,225.695,210300000.0
2007-12-07 01:16:00,225.695,225.695,225.565,225.605,295600000.0
2007-12-07 01:17:00,225.605,225.625,225.495,225.495,271200000.0
2007-12-07 01:18:00,225.505,225.575,225.485,225.545,575700000.0
2007-12-07 01:19:00,225.555,225.595,225.535,225.555,478600000.0
2007-12-07 01:20:00,225.555,225.605,225.555,225.605,439800000.0
2007-12-07 01:21:00,225.605,225.665,225.555,225.665,475000000.0
2007-12-07 01:22:00,225.665,225.685,225.635,225.665,186200000.0
2007-12-07 01:23:00,225.665,225.685,225.63,225.635,403900000.0
2007-12-07 01:24:00,225.65,225.655,225.635,225.655,152200000.0
2007-12-07 01:25:00,225.655,225.655,225.595,225.635,352100000.0
2007-12-07 01:26:00,225.635,225.655,225.605,225.615,211500000.0
2007-12-07 01:27:00,225.615,225.615,225.595,225.615,172900000.0
2007-12-07 01:28:00,225.615,225.615,225.565,225.595,401100000.0
2007-12-07 01:29:00,225.595,225.615,225.56,225.575,438199999.0
2007-12-07 01:30:00,225.565,225.575,225.535,225.565,690700000.0
2007-12-07 01:31:00,225.565,225.575,225.56,225.575,213200000.0
2007-12-07 01:32:00,225.575,225.595,225.545,225.565,278700000.0
2007-12-07 01:33:00,225.565,225.585,225.55,225.555,308500000.0
2007-12-07 01:34:00,225.555,225.645,225.555,225.645,396500000.0
2007-12-07 01:35:00,225.645,225.655,225.565,225.585,301700000.0
2007-12-07 01:36:00,225.585,225.645,225.585,225.645,183700000.0
2007-12-07 01:37:00,225.645,225.645,225.595,225.625,266600000.0
2007-12-07 01:38:00,225.635,225.645,225.615,225.635,224300000.0
2007-12-07 01:39:00,225.635,225.675,225.635,225.635,160700000.0
2007-12-07 01:40:00,225.635,225.635,225.635,225.635,48300000.0
2007-12-07 01:41:00,225.635,225.64,225.63,225.63,105300000.0
2007-12-07 01:42:00,225.63,225.64,225.63,225.64,39800000.0
2007-12-07 01:43:00,225.64,225.655,225.635,225.635,128100000.0
2007-12-07 01:44:00,225.635,225.655,225.59,225.59,198400000.0
2007-12-07 01:45:00,225.59,225.675,225.59,225.655,300100000.0
2007-12-07 01:46:00,225.665,225.695,225.655,225.69,553599999.0
2007-12-07 01:47:00,225.695,225.695,225.69,225.695,35500000.0
2007-12-07 01:48:00,225.695,225.71,225.695,225.71,28800000.0
2007-12-07 01:49:00,225.705,225.745,225.675,225.695,248000000.0
2007-12-07 01:50:00,225.715,225.845,225.715,225.815,653900000.0
2007-12-07 01:51:00,225.815,225.865,225.685,225.805,497900000.0
2007-12-07 01:52:00,225.805,225.815,225.755,225.805,152200000.0
2007-12-07 01:53:00,225.805,225.815,225.785,225.795,76300000.0
2007-12-07 01:54:00,225.795,225.815,225.795,225.815,48900000.0
2007-12-07 01:55:00,225.815,225.835,225.795,225.795,59900000.0
2007-12-07 01:56:00,225.795,225.945,225.785,225.945,299300000.0
2007-12-07 01:57:00,225.945,225.945,225.805,225.835,529799999.0
2007-12-07 01:58:00,225.815,225.865,225.795,225.845,400300000.0
2007-12-07 01:59:00,225.855,225.895,225.855,225.865,678500009.0
2007-12-07 02:00:00,225.875,225.895,225.865,225.875,245300000.0
2007-12-07 02:01:00,225.875,225.905,225.845,225.875,165400000.0
2007-12-07 02:02:00,225.875,225.875,225.795,225.875,295400000.0
2007-12-07 02:03:00,225.885,225.885,225.805,225.82,725700000.0
2007-12-07 02:04:00,225.82,225.925,225.82,225.925,419100000.0
2007-12-07 02:05:00,225.925,225.925,225.865,225.92,130800000.0
2007-12-07 02:06:00,225.925,225.935,225.865,225.875,452200000.0
2007-12-07 02:07:00,225.865,225.875,225.805,225.825,558000000.0
2007-12-07 02:08:00,225.825,225.845,225.805,225.815,396200000.0
2007-12-07 02:09:00,225.815,225.815,225.785,225.815,375600000.0
2007-12-07 02:10:00,225.815,225.815,225.765,225.815,430600000.0
2007-12-07 02:11:00,225.805,225.835,225.785,225.835,363100000.0
2007-12-07 02:12:00,225.835,225.855,225.805,225.805,174600000.0
2007-12-07 02:13:00,225.805,225.825,225.725,225.815,411700000.0
2007-12-07 02:14:00,225.815,225.825,225.775,225.795,494900000.0
2007-12-07 02:15:00,225.795,225.805,225.745,225.765,420300000.0
2007-12-07 02:16:00,225.765,225.775,225.665,225.69,345800001.0
2007-12-07 02:17:00,225.695,225.745,225.67,225.675,713100005.0
2007-12-07 02:18:00,225.685,225.715,225.665,225.715,488600000.0
2007-12-07 02:19:00,225.715,225.715,225.675,225.695,50100000.0
2007-12-07 02:20:00,225.695,225.705,225.67,225.675,142800000.0
2007-12-07 02:21:00,225.675,225.685,225.665,225.685,254500000.0
2007-12-07 02:22:00,225.685,225.685,225.625,225.645,198300000.0
2007-12-07 02:23:00,225.645,225.675,225.625,225.655,251900000.0
2007-12-07 02:24:00,225.675,225.675,225.635,225.645,48200000.0
2007-12-07 02:25:00,225.635,225.645,225.615,225.635,135900000.0
2007-12-07 02:26:00,225.635,225.665,225.635,225.665,37900000.0
2007-12-07 02:27:00,225.665,225.685,225.59,225.59,187200000.0
2007-12-07 02:28:00,225.59,225.615,225.57,225.615,186200000.0
2007-12-07 02:29:00,225.615,225.615,225.595,225.605,127200000.0
2007-12-07 02:30:00,225.605,225.625,225.595,225.625,174800000.0
2007-12-07 02:31:00,225.625,225.645,225.595,225.595,192800000.0
2007-12-07 02:32:00,225.585,225.675,225.585,225.655,206000000.0
2007-12-07 02:33:00,225.655,225.675,225.635,225.665,151900000.0
2007-12-07 02:34:00,225.665,225.675,225.565,225.575,297500000.0
2007-12-07 02:35:00,225.575,225.645,225.575,225.595,341200000.0
2007-12-07 02:36:00,225.595,225.615,225.545,225.605,536100000.0
2007-12-07 02:37:00,225.605,225.625,225.595,225.625,134800000.0
2007-12-07 02:38:00,225.625,225.625,225.625,225.625,53400000.0
2007-12-07 02:39:00,225.625,225.655,225.615,225.645,88700000.0
2007-12-07 02:40:00,225.655,225.675,225.615,225.625,285800000.0
2007-12-07 02:41:00,225.625,225.655,225.595,225.655,119000000.0
2007-12-07 02:42:00,225.655,225.655,225.625,225.635,211100000.0
2007-12-07 02:43:00,225.635,225.655,225.625,225.645,157300000.0
2007-12-07 02:44:00,225.65,225.675,225.645,225.675,136800000.0
2007-12-07 02:45:00,225.675,225.715,225.655,225.675,119100000.0
2007-12-07 02:46:00,225.675,225.695,225.66,225.665,226200000.0
2007-12-07 02:47:00,225.675,225.695,225.645,225.655,150700000.0
2007-12-07 02:48:00,225.655,225.705,225.655,225.705,94900000.0
2007-12-07 02:49:00,225.705,225.705,225.655,225.655,154000000.0
2007-12-07 02:50:00,225.635,225.695,225.635,225.645,120100000.0
2007-12-07 02:51:00,225.645,225.655,225.625,225.645,120300000.0
2007-12-07 02:52:00,225.655,225.71,225.645,225.71,135900000.0
2007-12-07 02:53:00,225.715,225.755,225.715,225.755,96500000.0
2007-12-07 02:54:00,225.755,225.825,225.755,225.795,136700000.0
2007-12-07 02:55:00,225.79,225.825,225.755,225.78,461500000.0
2007-12-07 02:56:00,225.78,225.785,225.725,225.725,385500000.0
2007-12-07 02:57:00,225.735,225.745,225.685,225.715,284800000.0
2007-12-07 02:58:00,225.72,225.735,225.655,225.665,237700000.0
2007-12-07 02:59:00,225.665,225.675,225.625,225.635,380200000.0
2007-12-07 03:00:00,225.635,225.645,225.625,225.645,221600000.0
2007-12-07 03:01:00,225.645,225.665,225.565,225.605,157000000.0
2007-12-07 03:02:00,225.605,225.655,225.585,225.635,476900000.0
2007-12-07 03:03:00,225.63,225.685,225.63,225.675,302500000.0
2007-12-07 03:04:00,225.685,225.685,225.625,225.635,269900000.0
2007-12-07 03:05:00,225.635,225.645,225.555,225.585,353900000.0
2007-12-07 03:06:00,225.59,225.645,225.59,225.615,162500000.0
2007-12-07 03:07:00,225.625,225.685,225.625,225.675,176500000.0
2007-12-07 03:08:00,225.695,225.695,225.615,225.645,265100000.0
2007-12-07 03:09:00,225.645,225.645,225.605,225.615,118500000.0
2007-12-07 03:10:00,225.615,225.625,225.585,225.605,364300000.0
2007-12-07 03:11:00,225.6,225.725,225.585,225.695,528600000.0
2007-12-07 03:12:00,225.695,225.715,225.675,225.715,149300000.0
2007-12-07 03:13:00,225.725,225.725,225.695,225.695,87300000.0
2007-12-07 03:14:00,225.695,225.695,225.665,225.675,78400000.0
2007-12-07 03:15:00,225.675,225.69,225.665,225.69,37800000.0
2007-12-07 03:16:00,225.69,225.695,225.665,225.685,202600000.0
2007-12-07 03:17:00,225.685,225.705,225.675,225.675,32000000.0
2007-12-07 03:18:00,225.675,225.695,225.665,225.695,64200000.0
2007-12-07 03:19:00,225.695,225.695,225.625,225.635,254500000.0
2007-12-07 03:20:00,225.635,225.655,225.635,225.64,38400000.0
2007-12-07 03:21:00,225.625,225.645,225.625,225.635,114400000.0
2007-12-07 03:22:00,225.635,225.64,225.625,225.625,140800000.0
2007-12-07 03:23:00,225.625,225.64,225.62,225.64,28800000.0
2007-12-07 03:24:00,225.64,225.655,225.625,225.645,566700000.0
2007-12-07 03:25:00,225.635,225.645,225.625,225.635,448400000.0
2007-12-07 03:26:00,225.635,225.635,225.605,225.605,175600000.0
2007-12-07 03:27:00,225.615,225.625,225.595,225.605,167900000.0
2007-12-07 03:28:00,225.605,225.62,225.565,225.565,193400000.0
2007-12-07 03:29:00,225.555,225.575,225.555,225.575,73400000.0
2007-12-07 03:30:00,225.575,225.575,225.555,225.57,80000000.0
2007-12-07 03:31:00,225.57,225.57,225.535,225.535,147700000.0
2007-12-07 03:32:00,225.535,225.555,225.535,225.545,229400000.0
2007-12-07 03:33:00,225.545,225.575,225.535,225.555,132800000.0
2007-12-07 03:34:00,225.555,225.56,225.535,225.56,40500000.0
2007-12-07 03:35:00,225.56,225.565,225.555,225.555,23200000.0
2007-12-07 03:36:00,225.56,225.575,225.555,225.565,70400000.0
2007-12-07 03:37:00,225.565,225.595,225.545,225.585,194300000.0
2007-12-07 03:38:00,225.595,225.595,225.555,225.575,158500000.0
2007-12-07 03:39:00,225.575,225.575,225.545,225.545,138900000.0
2007-12-07 03:40:00,225.545,225.575,225.53,225.575,122000000.0
2007-12-07 03:41:00,225.565,225.585,225.565,225.575,77600000.0
2007-12-07 03:42:00,225.575,225.595,225.555,225.555,122800000.0
2007-12-07 03:43:00,225.545,225.555,225.535,225.535,61100000.0
2007-12-07 03:44:00,225.535,225.535,225.515,225.535,169100000.0
2007-12-07 03:45:00,225.535,225.555,225.525,225.525,88700000.0
2007-12-07 03:46:00,225.525,225.535,225.505,225.505,74600000.0
2007-12-07 03:47:00,225.505,225.515,225.485,225.485,33600000.0
2007-12-07 03:48:00,225.495,225.495,225.455,225.465,80500000.0
2007-12-07 03:49:00,225.465,225.475,225.405,225.445,341700000.0
2007-12-07 03:50:00,225.45,225.475,225.445,225.455,156100000.0
2007-12-07 03:51:00,225.455,225.505,225.435,225.465,179200000.0
2007-12-07 03:52:00,225.46,225.495,225.455,225.455,119300000.0
2007-12-07 03:53:00,225.465,225.545,225.465,225.495,517999999.0
2007-12-07 03:54:00,225.495,225.495,225.475,225.475,116900000.0
2007-12-07 03:55:00,225.475,225.495,225.475,225.475,191200000.0
2007-12-07 03:56:00,225.475,225.475,225.455,225.455,333400000.0
2007-12-07 03:57:00,225.455,225.475,225.445,225.465,137400000.0
2007-12-07 03:58:00,225.475,225.475,225.445,225.445,163000000.0
2007-12-07 03:59:00,225.445,225.455,225.425,225.435,125600000.0
2007-12-07 04:00:00,225.435,225.455,225.425,225.435,237900000.0
2007-12-07 04:01:00,225.435,225.455,225.425,225.455,368300000.0
2007-12-07 04:02:00,225.455,225.495,225.455,225.495,191600000.0
2007-12-07 04:03:00,225.495,225.525,225.455,225.525,297900000.0
2007-12-07 04:04:00,225.515,225.525,225.495,225.515,178600000.0
2007-12-07 04:05:00,225.525,225.535,225.505,225.525,235700000.0
2007-12-07 04:06:00,225.535,225.545,225.515,225.52,338600000.0
2007-12-07 04:07:00,225.515,225.545,225.505,225.545,207400000.0
2007-12-07 04:08:00,225.545,225.565,225.535,225.555,130800000.0
2007-12-07 04:09:00,225.555,225.555,225.545,225.555,100200000.0
2007-12-07 04:10:00,225.555,225.555,225.535,225.545,102200000.0
2007-12-07 04:11:00,225.555,225.555,225.535,225.535,208800000.0
2007-12-07 04:12:00,225.535,225.555,225.535,225.545,188600000.0
2007-12-07 04:13:00,225.545,225.545,225.525,225.525,102000000.0
2007-12-07 04:14:00,225.535,225.555,225.505,225.555,124000000.0
2007-12-07 04:15:00,225.555,225.555,225.525,225.535,118800000.0
2007-12-07 04:16:00,225.525,225.545,225.515,225.515,534500000.0
2007-12-07 04:17:00,225.515,225.515,225.475,225.495,321600000.0
2007-12-07 04:18:00,225.495,225.495,225.495,225.495,65700000.0
2007-12-07 04:19:00,225.495,225.535,225.495,225.525,169000000.0
2007-12-07 04:20:00,225.525,225.535,225.515,225.515,76700000.0
2007-12-07 04:21:00,225.515,225.535,225.515,225.525,32300000.0
2007-12-07 04:22:00,225.53,225.535,225.53,225.535,64200000.0
2007-12-07 04:23:00,225.535,225.555,225.535,225.535,58300000.0
2007-12-07 04:24:00,225.535,225.545,225.535,225.535,20800000.0
2007-12-07 04:25:00,225.545,225.545,225.525,225.545,101300000.0
2007-12-07 04:26:00,225.545,225.545,225.515,225.525,114600000.0
2007-12-07 04:27:00,225.515,225.555,225.515,225.545,210600000.0
2007-12-07 04:28:00,225.545,225.545,225.515,225.535,208000000.0
2007-12-07 04:29:00,225.535,225.545,225.475,225.485,253800000.0
2007-12-07 04:30:00,225.485,225.495,225.465,225.475,163200000.0
2007-12-07 04:31:00,225.475,225.485,225.455,225.475,114400000.0
2007-12-07 04:32:00,225.475,225.485,225.455,225.455,350000000.0
2007-12-07 04:33:00,225.455,225.455,225.405,225.425,154300000.0
2007-12-07 04:34:00,225.425,225.445,225.425,225.43,73700000.0
2007-12-07 04:35:00,225.43,225.435,225.405,225.415,182900000.0
2007-12-07 04:36:00,225.405,225.425,225.375,225.395,254500000.0
2007-12-07 04:37:00,225.395,225.395,225.36,225.395,208900000.0
2007-12-07 04:38:00,225.395,225.445,225.345,225.365,916099998.0
2007-12-07 04:39:00,225.365,225.395,225.355,225.375,550800000.0
2007-12-07 04:40:00,225.375,225.395,225.365,225.365,240700000.0
2007-12-07 04:41:00,225.365,225.445,225.365,225.405,428800000.0
2007-12-07 04:42:00,225.405,225.405,225.345,225.35,299900000.0
2007-12-07 04:43:00,225.35,225.375,225.35,225.355,339000000.0
2007-12-07 04:44:00,225.36,225.375,225.35,225.35,329500000.0
2007-12-07 04:45:00,225.35,225.355,225.335,225.355,199700000.0
2007-12-07 04:46:00,225.355,225.375,225.335,225.365,90500000.0
2007-12-07 04:47:00,225.365,225.365,225.315,225.34,689900000.0
2007-12-07 04:48:00,225.345,225.385,225.335,225.375,207500000.0
2007-12-07 04:49:00,225.375,225.395,225.355,225.355,272200000.0
2007-12-07 04:50:00,225.355,225.355,225.315,225.345,463600000.0
2007-12-07 04:51:00,225.345,225.355,225.34,225.355,135700000.0
2007-12-07 04:52:00,225.355,225.365,225.345,225.355,64000000.0
2007-12-07 04:53:00,225.355,225.365,225.3,225.315,113300000.0
2007-12-07 04:54:00,225.315,225.315,225.3,225.315,76800000.0
2007-12-07 04:55:00,225.315,225.325,225.315,225.325,27700000.0
2007-12-07 04:56:00,225.325,225.33,225.305,225.315,55300000.0
2007-12-07 04:57:00,225.315,225.335,225.315,225.325,49700000.0
2007-12-07 04:58:00,225.325,225.345,225.31,225.335,194900000.0
2007-12-07 04:59:00,225.335,225.345,225.325,225.325,61900000.0
2007-12-07 05:00:00,225.325,225.335,225.315,225.325,57600000.0
2007-12-07 05:01:00,225.325,225.365,225.325,225.365,146100000.0
2007-12-07 05:02:00,225.36,225.395,225.35,225.395,124400000.0
2007-12-07 05:03:00,225.395,225.405,225.385,225.405,213800000.0
2007-12-07 05:04:00,225.395,225.455,225.385,225.425,425400000.0
2007-12-07 05:05:00,225.425,225.465,225.375,225.385,455200000.0
2007-12-07 05:06:00,225.385,225.445,225.385,225.405,415254020.0
2007-12-07 05:07:00,225.405,225.415,225.385,225.395,213600000.0
2007-12-07 05:08:00,225.395,225.395,225.365,225.385,187200000.0
2007-12-07 05:09:00,225.385,225.385,225.365,225.365,300200000.0
2007-12-07 05:10:00,225.365,225.385,225.365,225.385,147200000.0
2007-12-07 05:11:00,225.385,225.405,225.375,225.395,138400000.0
2007-12-07 05:12:00,225.385,225.435,225.385,225.425,175500000.0
2007-12-07 05:13:00,225.415,225.445,225.395,225.415,177300000.0
2007-12-07 05:14:00,225.395,225.445,225.395,225.415,192400000.0
2007-12-07 05:15:00,225.435,225.445,225.415,225.435,68700000.0
2007-12-07 05:16:00,225.435,225.455,225.435,225.435,142400000.0
2007-12-07 05:17:00,225.425,225.455,225.415,225.415,164700000.0
2007-12-07 05:18:00,225.415,225.445,225.415,225.435,80900000.0
2007-12-07 05:19:00,225.435,225.455,225.415,225.425,262000000.0
2007-12-07 05:20:00,225.425,225.425,225.375,225.395,350000000.0
2007-12-07 05:21:00,225.39,225.435,225.375,225.435,396600000.0
2007-12-07 05:22:00,225.415,225.435,225.415,225.435,117600000.0
2007-12-07 05:23:00,225.435,225.435,225.415,225.425,115200000.0
2007-12-07 05:24:00,225.425,225.435,225.415,225.415,100000000.0
2007-12-07 05:25:00,225.405,225.42,225.405,225.405,57600000.0
2007-12-07 05:26:00,225.405,225.435,225.405,225.405,111200000.0
2007-12-07 05:27:00,225.405,225.425,225.405,225.415,113400000.0
2007-12-07 05:28:00,225.405,225.43,225.395,225.395,105600000.0
2007-12-07 05:29:00,225.395,225.435,225.385,225.425,123600000.0
2007-12-07 05:30:00,225.425,225.445,225.425,225.445,224000000.0
2007-12-07 05:31:00,225.445,225.465,225.425,225.465,47600000.0
2007-12-07 05:32:00,225.465,225.475,225.445,225.465,132300000.0
2007-12-07 05:33:00,225.465,225.465,225.435,225.465,357200000.0
2007-12-07 05:34:00,225.465,225.48,225.465,225.475,412800000.0
2007-12-07 05:35:00,225.475,225.535,225.465,225.505,602800000.0
2007-12-07 05:36:00,225.515,225.545,225.505,225.505,324200000.0
2007-12-07 05:37:00,225.505,225.535,225.505,225.505,85200000.0
2007-12-07 05:38:00,225.505,225.555,225.505,225.535,271100000.0
2007-12-07 05:39:00,225.515,225.535,225.515,225.525,193500000.0
2007-12-07 05:40:00,225.525,225.525,225.505,225.515,64000000.0
2007-12-07 05:41:00,225.515,225.565,225.515,225.545,109600000.0
2007-12-07 05:42:00,225.545,225.545,225.485,225.505,375300000.0
2007-12-07 05:43:00,225.485,225.545,225.485,225.515,158400000.0
2007-12-07 05:44:00,225.515,225.535,225.475,225.475,200400000.0
2007-12-07 05:45:00,225.475,225.54,225.475,225.54,188300000.0
2007-12-07 05:46:00,225.54,225.54,225.505,225.535,264400000.0
2007-12-07 05:47:00,225.54,225.555,225.525,225.545,212300000.0
2007-12-07 05:48:00,225.545,225.555,225.525,225.555,195200000.0
2007-12-07 05:49:00,225.555,225.635,225.555,225.61,169600000.0
2007-12-07 05:50:00,225.605,225.635,225.59,225.59,81600000.0
2007-12-07 05:51:00,225.59,225.615,225.575,225.615,109300000.0
2007-12-07 05:52:00,225.605,225.605,225.605,225.605,36000000.0
2007-12-07 05:53:00,225.605,225.615,225.585,225.605,175900000.0
2007-12-07 05:54:00,225.605,225.625,225.565,225.615,270500000.0
2007-12-07 05:55:00,225.625,225.625,225.615,225.615,53600000.0
2007-12-07 05:56:00,225.615,225.635,225.605,225.635,175100000.0
2007-12-07 05:57:00,225.625,225.625,225.605,225.605,172000000.0
2007-12-07 05:58:00,225.625,225.625,225.585,225.595,255200000.0
2007-12-07 05:59:00,225.595,225.605,225.555,225.555,123200000.0
2007-12-07 06:00:00,225.555,225.565,225.525,225.525,181500000.0
2007-12-07 06:01:00,225.525,225.545,225.505,225.515,101900000.0
2007-12-07 06:02:00,225.515,225.585,225.505,225.565,130900000.0
2007-12-07 06:03:00,225.565,225.565,225.515,225.555,146700000.0
2007-12-07 06:04:00,225.565,225.625,225.565,225.625,173600000.0
2007-12-07 06:05:00,225.625,225.625,225.565,225.585,260000000.0
2007-12-07 06:06:00,225.585,225.595,225.555,225.555,140700000.0
2007-12-07 06:07:00,225.575,225.575,225.545,225.565,300400000.0
2007-12-07 06:08:00,225.565,225.565,225.555,225.56,61500000.0
2007-12-07 06:09:00,225.56,225.56,225.475,225.525,378400000.0
2007-12-07 06:10:00,225.525,225.535,225.505,225.535,99000000.0
2007-12-07 06:11:00,225.535,225.565,225.415,225.445,310100000.0
2007-12-07 06:12:00,225.415,225.485,225.415,225.465,220800000.0
2007-12-07 06:13:00,225.465,225.475,225.415,225.415,236700000.0
2007-12-07 06:14:00,225.415,225.465,225.415,225.465,196000000.0
2007-12-07 06:15:00,225.465,225.485,225.415,225.485,321500000.0
2007-12-07 06:16:00,225.485,225.555,225.475,225.555,181800000.0
2007-12-07 06:17:00,225.555,225.565,225.495,225.5,150400000.0
2007-12-07 06:18:00,225.485,225.495,225.455,225.465,365400000.0
2007-12-07 06:19:00,225.465,225.465,225.455,225.465,68000000.0
2007-12-07 06:20:00,225.465,225.545,225.465,225.495,303200000.0
2007-12-07 06:21:00,225.495,225.505,225.415,225.415,241700000.0
2007-12-07 06:22:00,225.425,225.465,225.415,225.465,130900000.0
2007-12-07 06:23:00,225.465,225.505,225.465,225.495,156800000.0
2007-12-07 06:24:00,225.495,225.505,225.465,225.475,150500000.0
2007-12-07 06:25:00,225.475,225.485,225.435,225.455,161500000.0
2007-12-07 06:26:00,225.445,225.485,225.425,225.425,324900000.0
2007-12-07 06:27:00,225.425,225.445,225.385,225.415,301100000.0
2007-12-07 06:28:00,225.415,225.415,225.365,225.405,234900000.0
2007-12-07 06:29:00,225.405,225.445,225.385,225.425,117600000.0
2007-12-07 06:30:00,225.425,225.435,225.355,225.38,324000000.0
2007-12-07 06:31:00,225.385,225.395,225.345,225.375,424399999.0
2007-12-07 06:32:00,225.375,225.405,225.305,225.305,572400000.0
2007-12-07 06:33:00,225.305,225.375,225.305,225.325,283300000.0
2007-12-07 06:34:00,225.325,225.335,225.235,225.235,361300000.0
2007-12-07 06:35:00,225.235,225.305,225.235,225.295,209200000.0
2007-12-07 06:36:00,225.305,225.305,225.27,225.275,438300000.0
2007-12-07 06:37:00,225.275,225.315,225.225,225.315,270100000.0
2007-12-07 06:38:00,225.315,225.325,225.265,225.295,230900000.0
2007-12-07 06:39:00,225.295,225.375,225.295,225.305,159500000.0
2007-12-07 06:40:00,225.315,225.345,225.295,225.305,397800000.0
2007-12-07 06:41:00,225.315,225.325,225.275,225.285,216500000.0
2007-12-07 06:42:00,225.285,225.295,225.265,225.265,155300000.0
2007-12-07 06:43:00,225.265,225.315,225.265,225.315,341000000.0
2007-12-07 06:44:00,225.315,225.345,225.295,225.325,213000000.0
2007-12-07 06:45:00,225.315,225.355,225.295,225.335,219500000.0
2007-12-07 06:46:00,225.335,225.355,225.285,225.285,246500000.0
2007-12-07 06:47:00,225.285,225.285,225.255,225.265,76100000.0
2007-12-07 06:48:00,225.265,225.265,225.255,225.255,69000000.0
2007-12-07 06:49:00,225.255,225.255,225.235,225.235,136800000.0
2007-12-07 06:50:00,225.235,225.285,225.235,225.275,493200000.0
2007-12-07 06:51:00,225.275,225.305,225.245,225.275,489700000.0
2007-12-07 06:52:00,225.275,225.295,225.265,225.285,398100000.0
2007-12-07 06:53:00,225.285,225.295,225.275,225.295,432700000.0
2007-12-07 06:54:00,225.295,225.315,225.285,225.285,261700000.0
2007-12-07 06:55:00,225.285,225.305,225.255,225.255,565300000.0
2007-12-07 06:56:00,225.265,225.265,225.225,225.225,193300000.0
2007-12-07 06:57:00,225.225,225.225,225.185,225.185,243200000.0
2007-12-07 06:58:00,225.185,225.215,225.165,225.175,415600000.0
2007-12-07 06:59:00,225.175,225.215,225.145,225.145,627400000.0
2007-12-07 07:00:00,225.155,225.165,225.135,225.165,252200000.0
2007-12-07 07:01:00,225.165,225.175,225.12,225.13,304600000.0
2007-12-07 07:02:00,225.135,225.145,225.095,225.135,257200000.0
2007-12-07 07:03:00,225.135,225.135,225.035,225.035,196000000.0
2007-12-07 07:04:00,225.035,225.095,225.025,225.075,731300000.0
2007-12-07 07:05:00,225.075,225.075,225.005,225.005,734900000.0
2007-12-07 07:06:00,225.005,225.015,224.995,224.995,390400000.0
2007-12-07 07:07:00,225.005,225.005,224.975,224.995,175900000.0
2007-12-07 07:08:00,224.995,225.005,224.985,224.985,456800000.0
2007-12-07 07:09:00,224.985,225.025,224.985,225.025,303900000.0
2007-12-07 07:10:00,225.025,225.095,225.025,225.065,389100000.0
2007-12-07 07:11:00,225.055,225.085,224.995,225.025,412200000.0
2007-12-07 07:12:00,225.025,225.025,224.98,224.98,288500000.0
2007-12-07 07:13:00,224.98,225.005,224.98,224.995,287500000.0
2007-12-07 07:14:00,224.995,224.995,224.925,224.965,625900004.0
2007-12-07 07:15:00,224.965,225.015,224.945,225.005,455400000.0
2007-12-07 07:16:00,225.005,225.045,224.995,224.995,374900000.0
2007-12-07 07:17:00,224.995,225.035,224.985,225.035,284000000.0
2007-12-07 07:18:00,225.035,225.085,224.985,224.995,248700000.0
2007-12-07 07:19:00,224.995,225.025,224.965,224.975,540800000.0
2007-12-07 07:20:00,224.975,225.065,224.955,225.025,570300000.0
2007-12-07 07:21:00,225.025,225.025,224.955,224.965,383800000.0
2007-12-07 07:22:00,224.965,224.995,224.945,224.985,348600000.0
2007-12-07 07:23:00,224.985,225.025,224.975,225.025,243200000.0
2007-12-07 07:24:00,225.025,225.045,224.995,225.035,433700000.0
2007-12-07 07:25:00,225.035,225.035,225.035,225.035,16800000.0
2007-12-07 07:26:00,225.035,225.075,225.025,225.075,224800000.0
2007-12-07 07:27:00,225.075,225.075,225.055,225.055,271000000.0
2007-12-07 07:28:00,225.055,225.085,225.055,225.075,313600000.0
2007-12-07 07:29:00,225.07,225.095,225.055,225.075,111700000.0
2007-12-07 07:30:00,225.075,225.075,225.015,225.015,150800000.0
2007-12-07 07:31:00,225.015,225.015,224.965,224.995,299300000.0
2007-12-07 07:32:00,224.995,225.015,224.995,225.005,128500000.0
2007-12-07 07:33:00,225.005,225.025,224.995,224.995,148600000.0
2007-12-07 07:34:00,225.005,225.025,224.975,225.005,658200000.0
2007-12-07 07:35:00,225.01,225.025,224.955,224.985,523700000.0
2007-12-07 07:36:00,224.985,225.005,224.985,224.985,162400000.0
2007-12-07 07:37:00,224.985,224.985,224.965,224.985,322700000.0
2007-12-07 07:38:00,224.985,225.015,224.985,224.985,232900000.0
2007-12-07 07:39:00,224.985,224.995,224.955,224.995,259900000.0
2007-12-07 07:40:00,224.995,225.015,224.99,225.015,378600000.0
2007-12-07 07:41:00,225.02,225.055,224.995,224.995,400600000.0
2007-12-07 07:42:00,224.995,224.995,224.995,224.995,202100000.0
2007-12-07 07:43:00,224.995,224.995,224.965,224.965,216300000.0
2007-12-07 07:44:00,224.955,224.995,224.955,224.98,252700000.0
2007-12-07 07:45:00,224.98,225.035,224.97,225.025,609600000.0
2007-12-07 07:46:00,225.035,225.075,225.035,225.055,217500000.0
2007-12-07 07:47:00,225.055,225.065,225.045,225.065,338800000.0
2007-12-07 07:48:00,225.065,225.08,225.055,225.08,71300000.0
2007-12-07 07:49:00,225.075,225.145,225.065,225.115,308300000.0
2007-12-07 07:50:00,225.115,225.205,225.115,225.205,430800000.0
2007-12-07 07:51:00,225.205,225.215,225.165,225.215,439100000.0
2007-12-07 07:52:00,225.215,225.215,225.165,225.215,600200000.0
2007-12-07 07:53:00,225.215,225.24,225.205,225.205,53400000.0
2007-12-07 07:54:00,225.205,225.265,225.205,225.265,117600000.0
2007-12-07 07:55:00,225.235,225.295,225.235,225.265,396500000.0
2007-12-07 07:56:00,225.255,225.365,225.255,225.365,276200000.0
2007-12-07 07:57:00,225.365,225.405,225.345,225.395,795800001.0
2007-12-07 07:58:00,225.395,225.405,225.355,225.375,689300000.0
2007-12-07 07:59:00,225.375,225.395,225.285,225.355,642100000.0
2007-12-07 08:00:00,225.355,225.365,225.325,225.345,231600000.0
2007-12-07 08:01:00,225.345,225.385,225.315,225.365,423500000.0
2007-12-07 08:02:00,225.365,225.405,225.355,225.355,336600000.0
2007-12-07 08:03:00,225.345,225.385,225.335,225.365,559500000.0
2007-12-07 08:04:00,225.365,225.385,225.345,225.365,243900000.0
2007-12-07 08:05:00,225.365,225.385,225.365,225.365,39600000.0
2007-12-07 08:06:00,225.365,225.365,225.285,225.305,240100000.0
2007-12-07 08:07:00,225.305,225.345,225.305,225.325,162000000.0
2007-12-07 08:08:00,225.325,225.335,225.285,225.325,526200000.0
2007-12-07 08:09:00,225.325,225.345,225.285,225.325,301200000.0
2007-12-07 08:10:00,225.325,225.385,225.315,225.335,308700000.0
2007-12-07 08:11:00,225.345,225.345,225.305,225.305,183000000.0
2007-12-07 08:12:00,225.305,225.325,225.305,225.315,115900000.0
2007-12-07 08:13:00,225.325,225.335,225.265,225.305,281600000.0
2007-12-07 08:14:00,225.305,225.435,225.295,225.435,668100000.0
2007-12-07 08:15:00,225.435,225.455,225.405,225.415,415100000.0
2007-12-07 08:16:00,225.415,225.465,225.405,225.405,395600000.0
2007-12-07 08:17:00,225.405,225.415,225.375,225.395,130000000.0
2007-12-07 08:18:00,225.395,225.395,225.34,225.355,363600000.0
2007-12-07 08:19:00,225.345,225.345,225.305,225.325,339300000.0
2007-12-07 08:20:00,225.325,225.345,225.325,225.335,105000000.0
2007-12-07 08:21:00,225.335,225.335,225.265,225.325,578200000.0
2007-12-07 08:22:00,225.325,225.425,225.325,225.425,354200000.0
2007-12-07 08:23:00,225.425,225.425,225.385,225.405,214200000.0
2007-12-07 08:24:00,225.385,225.415,225.365,225.385,564200000.0
2007-12-07 08:25:00,225.375,225.39,225.355,225.38,535200000.0
2007-12-07 08:26:00,225.38,225.38,225.35,225.36,94300000.0
2007-12-07 08:27:00,225.36,225.36,225.345,225.355,16100000.0
2007-12-07 08:28:00,225.355,225.365,225.33,225.365,81300000.0
2007-12-07 08:29:00,225.365,225.365,225.325,225.335,238500000.0
2007-12-07 08:30:00,225.335,225.37,225.335,225.35,63400000.0
2007-12-07 08:31:00,225.35,225.37,225.34,225.37,90800000.0
2007-12-07 08:32:00,225.365,225.37,225.335,225.34,120900000.0
2007-12-07 08:33:00,225.335,225.355,225.335,225.355,44000000.0
2007-12-07 08:34:00,225.355,225.37,225.345,225.35,140000000.0
2007-12-07 08:35:00,225.34,225.365,225.325,225.34,242400000.0
2007-12-07 08:36:00,225.34,225.355,225.34,225.345,64700000.0
2007-12-07 08:37:00,225.345,225.375,225.295,225.345,238600000.0
2007-12-07 08:38:00,225.345,225.385,225.335,225.365,208200000.0
2007-12-07 08:39:00,225.365,225.385,225.315,225.385,203400000.0
2007-12-07 08:40:00,225.385,225.395,225.315,225.345,224000000.0
2007-12-07 08:41:00,225.335,225.385,225.315,225.385,206300000.0
2007-12-07 08:42:00,225.385,225.405,225.325,225.385,305600000.0
2007-12-07 08:43:00,225.385,225.405,225.355,225.39,203100000.0
2007-12-07 08:44:00,225.395,225.395,225.37,225.385,136700000.0
2007-12-07 08:45:00,225.385,225.385,225.355,225.355,201900000.0
2007-12-07 08:46:00,225.365,225.375,225.35,225.355,104500000.0
2007-12-07 08:47:00,225.35,225.355,225.31,225.325,125900000.0
2007-12-07 08:48:00,225.325,225.385,225.31,225.38,94100000.0
2007-12-07 08:49:00,225.385,225.39,225.35,225.37,131100000.0
2007-12-07 08:50:00,225.37,225.375,225.35,225.355,187400000.0
2007-12-07 08:51:00,225.355,225.365,225.35,225.365,36600000.0
2007-12-07 08:52:00,225.385,225.39,225.375,225.375,35700000.0
2007-12-07 08:53:00,225.375,225.375,225.33,225.35,93300000.0
2007-12-07 08:54:00,225.35,225.39,225.34,225.38,97900000.0
2007-12-07 08:55:00,225.385,225.46,225.37,225.455,133900000.0
2007-12-07 08:56:00,225.455,225.455,225.42,225.435,246600000.0
2007-12-07 08:57:00,225.435,225.445,225.425,225.425,159600000.0
2007-12-07 08:58:00,225.425,225.535,225.425,225.505,374500000.0
2007-12-07 08:59:00,225.515,225.525,225.475,225.525,213800000.0
2007-12-07 09:00:00,225.525,225.535,225.495,225.535,251000000.0
2007-12-07 09:01:00,225.535,225.555,225.515,225.525,445300000.0
2007-12-07 09:02:00,225.525,225.545,225.465,225.49,338200000.0
2007-12-07 09:03:00,225.49,225.49,225.39,225.4,428100000.0
2007-12-07 09:04:00,225.4,225.42,225.31,225.345,418400000.0
2007-12-07 09:05:00,225.345,225.355,225.305,225.325,456900000.0
2007-12-07 09:06:00,225.405,225.435,225.325,225.355,381100000.0
2007-12-07 09:07:00,225.355,225.385,225.345,225.385,188600000.0
2007-12-07 09:08:00,225.385,225.395,225.375,225.375,154800000.0
2007-12-07 09:09:00,225.375,225.375,225.325,225.325,180400000.0
2007-12-07 09:10:00,225.325,225.345,225.27,225.285,286500000.0
2007-12-07 09:11:00,225.295,225.295,225.265,225.295,158500000.0
2007-12-07 09:12:00,225.295,225.295,225.265,225.295,195800000.0
2007-12-07 09:13:00,225.305,225.355,225.305,225.34,176500000.0
2007-12-07 09:14:00,225.34,225.36,225.31,225.355,57300000.0
2007-12-07 09:15:00,225.355,225.37,225.355,225.36,63400000.0
2007-12-07 09:16:00,225.36,225.375,225.345,225.355,164200000.0
2007-12-07 09:17:00,225.36,225.375,225.35,225.375,176000000.0
2007-12-07 09:18:00,225.375,225.385,225.345,225.375,245000000.0
2007-12-07 09:19:00,225.365,225.395,225.345,225.395,420400000.0
2007-12-07 09:20:00,225.385,225.395,225.345,225.375,351500000.0
2007-12-07 09:21:00,225.375,225.375,225.33,225.335,345700000.0
2007-12-07 09:22:00,225.335,225.355,225.255,225.265,502400000.0
2007-12-07 09:23:00,225.265,225.265,225.215,225.245,378700000.0
2007-12-07 09:24:00,225.245,225.245,225.195,225.225,373200000.0
2007-12-07 09:25:00,225.225,225.225,225.195,225.205,301700000.0
2007-12-07 09:26:00,225.2,225.245,225.2,225.225,349600000.0
2007-12-07 09:27:00,225.225,225.255,225.225,225.225,250100000.0
2007-12-07 09:28:00,225.225,225.235,225.17,225.17,393100000.0
2007-12-07 09:29:00,225.165,225.195,225.095,225.185,545400000.0
2007-12-07 09:30:00,225.185,225.205,225.105,225.185,259000000.0
2007-12-07 09:31:00,225.185,225.285,225.185,225.265,511000000.0
2007-12-07 09:32:00,225.27,225.295,225.265,225.285,273600000.0
2007-12-07 09:33:00,225.285,225.345,225.285,225.325,417800000.0
2007-12-07 09:34:00,225.325,225.355,225.275,225.355,335000000.0
2007-12-07 09:35:00,225.355,225.355,225.275,225.305,791000000.0
2007-12-07 09:36:00,225.305,225.305,225.265,225.27,427800000.0
2007-12-07 09:37:00,225.275,225.285,225.205,225.215,563600000.0
2007-12-07 09:38:00,225.215,225.225,225.09,225.1,583800000.0
2007-12-07 09:39:00,225.105,225.145,225.095,225.14,429400000.0
2007-12-07 09:40:00,225.145,225.205,225.14,225.205,420200000.0
2007-12-07 09:41:00,225.205,225.215,225.155,225.175,376000000.0
2007-12-07 09:42:00,225.175,225.205,225.16,225.165,290700000.0
2007-12-07 09:43:00,225.16,225.21,225.155,225.21,513200000.0
2007-12-07 09:44:00,225.205,225.345,225.205,225.345,526900000.0
2007-12-07 09:45:00,225.345,225.375,225.295,225.305,475500000.0
2007-12-07 09:46:00,225.305,225.31,225.26,225.275,423600000.0
2007-12-07 09:47:00,225.27,225.315,225.255,225.265,290500000.0
2007-12-07 09:48:00,225.265,225.27,225.135,225.145,717500000.0
2007-12-07 09:49:00,225.145,225.165,225.105,225.13,470300000.0
2007-12-07 09:50:00,225.135,225.155,225.035,225.06,529000000.0
2007-12-07 09:51:00,225.07,225.135,225.07,225.095,431399999.0
2007-12-07 09:52:00,225.095,225.135,225.095,225.13,250000000.0
2007-12-07 09:53:00,225.125,225.135,225.09,225.09,330900000.0
2007-12-07 09:54:00,225.1,225.115,225.09,225.115,150300000.0
2007-12-07 09:55:00,225.115,225.12,225.095,225.1,341900000.0
2007-12-07 09:56:00,225.095,225.105,224.99,225.015,449800000.0
2007-12-07 09:57:00,225.015,225.035,224.99,225.005,445300000.0
2007-12-07 09:58:00,225.01,225.015,224.955,224.975,543500000.0
2007-12-07 09:59:00,224.975,224.995,224.965,224.99,463000000.0
2007-12-07 10:00:00,224.985,224.985,224.835,224.875,556600000.0
2007-12-07 10:01:00,224.88,224.925,224.875,224.92,419400000.0
2007-12-07 10:02:00,224.92,224.945,224.89,224.905,476100000.0
2007-12-07 10:03:00,224.895,224.95,224.895,224.915,523200000.0
2007-12-07 10:04:00,224.925,224.975,224.9,224.93,583200000.0
2007-12-07 10:05:00,224.93,224.97,224.915,224.95,281900000.0
2007-12-07 10:06:00,224.95,225.06,224.945,225.04,266500000.0
2007-12-07 10:07:00,225.04,225.08,225.035,225.075,255900000.0
2007-12-07 10:08:00,225.075,225.145,225.075,225.105,472100000.0
2007-12-07 10:09:00,225.105,225.105,225.045,225.095,540200000.0
2007-12-07 10:10:00,225.095,225.115,225.085,225.1,278000000.0
2007-12-07 10:11:00,225.1,225.175,225.095,225.155,501400000.0
2007-12-07 10:12:00,225.155,225.155,225.065,225.065,457800000.0
2007-12-07 10:13:00,225.08,225.155,225.08,225.145,370300000.0
2007-12-07 10:14:00,225.145,225.145,225.04,225.055,368200000.0
2007-12-07 10:15:00,225.055,225.155,225.035,225.135,633600000.0
2007-12-07 10:16:00,225.135,225.155,225.115,225.145,531100000.0
2007-12-07 10:17:00,225.13,225.165,225.085,225.165,581200000.0
2007-12-07 10:18:00,225.165,225.225,225.135,225.135,652600000.0
2007-12-07 10:19:00,225.135,225.135,225.08,225.105,226700000.0
2007-12-07 10:20:00,225.105,225.135,225.1,225.125,554700000.0
2007-12-07 10:21:00,225.125,225.21,225.115,225.18,514500000.0
2007-12-07 10:22:00,225.19,225.195,225.155,225.155,194100000.0
2007-12-07 10:23:00,225.155,225.165,225.155,225.155,93200000.0
2007-12-07 10:24:00,225.155,225.155,225.12,225.145,261200000.0
2007-12-07 10:25:00,225.14,225.145,225.115,225.12,208200000.0
2007-12-07 10:26:00,225.125,225.13,225.095,225.105,220800000.0
2007-12-07 10:27:00,225.11,225.135,225.07,225.09,257500000.0
2007-12-07 10:28:00,225.09,225.105,225.08,225.105,232800000.0
2007-12-07 10:29:00,225.1,225.125,225.1,225.1,219100000.0
2007-12-07 10:30:00,225.105,225.135,225.1,225.125,413600000.0
2007-12-07 10:31:00,225.125,225.145,225.115,225.145,252400000.0
2007-12-07 10:32:00,225.145,225.145,225.085,225.095,324300000.0
2007-12-07 10:33:00,225.09,225.09,225.035,225.045,509500000.0
2007-12-07 10:34:00,225.05,225.105,225.025,225.095,164900000.0
2007-12-07 10:35:00,225.095,225.095,225.075,225.095,11100000.0
2007-12-07 10:36:00,225.095,225.1,225.095,225.1,1550000.0
2007-12-07 10:37:00,225.1,225.115,225.045,225.065,298250000.0
2007-12-07 10:38:00,225.055,225.095,225.025,225.095,538600000.0
2007-12-07 10:39:00,225.095,225.095,225.055,225.055,367400000.0
2007-12-07 10:40:00,225.055,225.075,225.025,225.035,476000000.0
2007-12-07 10:41:00,225.035,225.105,225.035,225.085,457600000.0
2007-12-07 10:42:00,225.085,225.105,225.085,225.095,184700000.0
2007-12-07 10:43:00,225.095,225.095,225.075,225.085,247300000.0
2007-12-07 10:44:00,225.085,225.085,225.065,225.08,232600000.0
2007-12-07 10:45:00,225.08,225.135,225.075,225.11,499700000.0
2007-12-07 10:46:00,225.11,225.125,225.105,225.125,297300000.0
2007-12-07 10:47:00,225.125,225.135,225.105,225.105,384100000.0
2007-12-07 10:48:00,225.105,225.11,225.045,225.045,248900000.0
2007-12-07 10:49:00,225.045,225.085,225.035,225.085,258700000.0
2007-12-07 10:50:00,225.085,225.085,225.025,225.025,280200000.0
2007-12-07 10:51:00,225.025,225.045,225.02,225.045,370999999.0
2007-12-07 10:52:00,225.045,225.165,225.035,225.165,312800000.0
2007-12-07 10:53:00,225.165,225.24,225.155,225.195,818700000.0
2007-12-07 10:54:00,225.195,225.215,225.185,225.205,470100000.0
2007-12-07 10:55:00,225.195,225.265,225.185,225.23,1011199999.0
2007-12-07 10:56:00,225.225,225.245,225.19,225.23,883100000.0
2007-12-07 10:57:00,225.235,225.295,225.21,225.285,806600000.0
2007-12-07 10:58:00,225.28,225.33,225.265,225.28,877100000.0
2007-12-07 10:59:00,225.28,225.42,225.25,225.415,945000000.0
2007-12-07 11:00:00,225.39,225.465,225.35,225.385,584200000.0
2007-12-07 11:01:00,225.385,225.44,225.365,225.395,482300000.0
2007-12-07 11:02:00,225.395,225.48,225.345,225.365,505800000.0
2007-12-07 11:03:00,225.41,225.485,225.4,225.48,567200000.0
2007-12-07 11:04:00,225.48,225.565,225.46,225.49,438100000.0
2007-12-07 11:05:00,225.51,225.655,225.505,225.565,620400000.0
2007-12-07 11:06:00,225.565,225.595,225.535,225.595,564300000.0
2007-12-07 11:07:00,225.595,225.605,225.555,225.575,669000000.0
2007-12-07 11:08:00,225.565,225.625,225.555,225.585,414300000.0
2007-12-07 11:09:00,225.585,225.645,225.575,225.625,579300000.0
2007-12-07 11:10:00,225.625,225.645,225.565,225.605,450300000.0
2007-12-07 11:11:00,225.605,225.635,225.605,225.615,349400000.0
2007-12-07 11:12:00,225.61,225.625,225.575,225.615,556200000.0
2007-12-07 11:13:00,225.62,225.69,225.62,225.675,632400000.0
2007-12-07 11:14:00,225.675,225.705,225.63,225.64,608600000.0
2007-12-07 11:15:00,225.645,225.645,225.575,225.605,415500000.0
2007-12-07 11:16:00,225.595,225.635,225.565,225.595,590800000.0
2007-12-07 11:17:00,225.595,225.625,225.555,225.555,515700000.0
2007-12-07 11:18:00,225.575,225.595,225.52,225.52,628500000.0
2007-12-07 11:19:00,225.52,225.55,225.495,225.535,516500000.0
2007-12-07 11:20:00,225.535,225.585,225.51,225.51,321300000.0
2007-12-07 11:21:00,225.525,225.555,225.505,225.54,556800000.0
2007-12-07 11:22:00,225.54,225.565,225.505,225.55,428500000.0
2007-12-07 11:23:00,225.565,225.595,225.555,225.565,369600000.0
2007-12-07 11:24:00,225.565,225.605,225.565,225.565,286100000.0
2007-12-07 11:25:00,225.565,225.585,225.555,225.565,254500000.0
2007-12-07 11:26:00,225.565,225.605,225.565,225.585,155700000.0
2007-12-07 11:27:00,225.585,225.62,225.585,225.605,172000000.0
2007-12-07 11:28:00,225.605,225.615,225.605,225.615,92100000.0
2007-12-07 11:29:00,225.615,225.635,225.615,225.62,262500000.0
2007-12-07 11:30:00,225.615,225.705,225.615,225.705,276800000.0
2007-12-07 11:31:00,225.705,225.815,225.705,225.815,625300000.0
2007-12-07 11:32:00,225.835,225.88,225.815,225.86,353300000.0
2007-12-07 11:33:00,225.86,225.935,225.835,225.925,586100000.0
2007-12-07 11:34:00,225.93,225.985,225.91,225.915,609500000.0
2007-12-07 11:35:00,225.915,225.93,225.835,225.835,516100000.0
2007-12-07 11:36:00,225.835,225.865,225.825,225.865,264800000.0
2007-12-07 11:37:00,225.865,225.875,225.83,225.85,322600000.0
2007-12-07 11:38:00,225.85,225.945,225.82,225.935,363600000.0
2007-12-07 11:39:00,225.925,225.935,225.805,225.82,411900000.0
2007-12-07 11:40:00,225.82,225.855,225.8,225.8,387699999.0
2007-12-07 11:41:00,225.805,225.815,225.785,225.805,319600000.0
2007-12-07 11:42:00,225.815,225.835,225.795,225.825,295400000.0
2007-12-07 11:43:00,225.825,225.845,225.795,225.795,547600000.0
2007-12-07 11:44:00,225.795,225.845,225.795,225.83,362300000.0
2007-12-07 11:45:00,225.835,225.855,225.825,225.84,427500000.0
2007-12-07 11:46:00,225.84,225.84,225.775,225.81,421100000.0
2007-12-07 11:47:00,225.81,225.835,225.775,225.835,338000000.0
2007-12-07 11:48:00,225.835,225.855,225.81,225.815,293500000.0
2007-12-07 11:49:00,225.815,225.835,225.775,225.82,492500000.0
2007-12-07 11:50:00,225.825,225.835,225.775,225.83,506200000.0
2007-12-07 11:51:00,225.83,225.86,225.795,225.855,213500000.0
2007-12-07 11:52:00,225.855,225.86,225.805,225.845,218200000.0
2007-12-07 11:53:00,225.83,225.835,225.81,225.81,320000000.0
2007-12-07 11:54:00,225.81,225.845,225.81,225.815,236200000.0
2007-12-07 11:55:00,225.82,225.865,225.81,225.865,142200000.0
2007-12-07 11:56:00,225.865,225.875,225.805,225.82,347600000.0
2007-12-07 11:57:00,225.82,225.85,225.805,225.85,227300000.0
2007-12-07 11:58:00,225.85,225.885,225.845,225.875,197300000.0
2007-12-07 11:59:00,225.885,225.945,225.865,225.935,280900000.0
2007-12-07 12:00:00,225.945,226.015,225.94,225.975,559000000.0
2007-12-07 12:01:00,225.985,226.06,225.975,226.06,414100000.0
2007-12-07 12:02:00,226.055,226.105,226.03,226.07,489000000.0
2007-12-07 12:03:00,226.065,226.135,226.065,226.125,515200000.0
2007-12-07 12:04:00,226.125,226.185,226.125,226.185,562400000.0
2007-12-07 12:05:00,226.185,226.225,226.175,226.22,734600000.0
2007-12-07 12:06:00,226.215,226.215,226.175,226.2,485300000.0
2007-12-07 12:07:00,226.2,226.235,226.175,226.23,403100000.0
2007-12-07 12:08:00,226.23,226.295,226.195,226.255,628300000.0
2007-12-07 12:09:00,226.255,226.305,226.235,226.26,565300000.0
2007-12-07 12:10:00,226.26,226.26,226.215,226.215,488500000.0
2007-12-07 12:11:00,226.225,226.235,226.215,226.215,549400000.0
2007-12-07 12:12:00,226.215,226.24,226.175,226.2,520900000.0
2007-12-07 12:13:00,226.205,226.215,226.135,226.155,503800000.0
2007-12-07 12:14:00,226.15,226.225,226.145,226.155,306900000.0
2007-12-07 12:15:00,226.155,226.2,226.155,226.2,350000000.0
2007-12-07 12:16:00,226.2,226.205,226.18,226.185,393000000.0
2007-12-07 12:17:00,226.185,226.205,226.18,226.205,216100000.0
2007-12-07 12:18:00,226.205,226.205,226.185,226.205,264000000.0
2007-12-07 12:19:00,226.205,226.255,226.205,226.24,339000000.0
2007-12-07 12:20:00,226.235,226.295,226.195,226.275,557500000.0
2007-12-07 12:21:00,226.285,226.49,226.28,226.46,760900001.0
2007-12-07 12:22:00,226.46,226.57,226.46,226.525,814200000.0
2007-12-07 12:23:00,226.525,226.545,226.49,226.545,636500000.0
2007-12-07 12:24:00,226.565,226.715,226.535,226.675,1029300001.0
2007-12-07 12:25:00,226.675,226.765,226.64,226.645,778500000.0
2007-12-07 12:26:00,226.645,226.67,226.575,226.625,550100000.0
2007-12-07 12:27:00,226.625,226.65,226.56,226.56,357200000.0
2007-12-07 12:28:00,226.555,226.61,226.545,226.575,452300000.0
2007-12-07 12:29:00,226.58,226.595,226.56,226.56,376300000.0
2007-12-07 12:30:00,226.56,226.71,226.55,226.67,418300000.0
2007-12-07 12:31:00,226.67,226.72,226.67,226.685,346700000.0
2007-12-07 12:32:00,226.68,226.685,226.625,226.635,547700000.0
2007-12-07 12:33:00,226.635,226.665,226.635,226.645,344000000.0
2007-12-07 12:34:00,226.645,226.675,226.635,226.635,274100000.0
2007-12-07 12:35:00,226.635,226.635,226.585,226.595,504000000.0
2007-12-07 12:36:00,226.595,226.615,226.565,226.615,416500000.0
2007-12-07 12:37:00,226.615,226.625,226.59,226.615,228900000.0
2007-12-07 12:38:00,226.615,226.685,226.605,226.655,413600000.0
2007-12-07 12:39:00,226.655,226.685,226.64,226.675,514100000.0
2007-12-07 12:40:00,226.675,226.695,226.65,226.685,220800000.0
2007-12-07 12:41:00,226.695,226.725,226.685,226.7,429200000.0
2007-12-07 12:42:00,226.685,226.695,226.625,226.655,444800000.0
2007-12-07 12:43:00,226.655,226.655,226.6,226.625,287200000.0
2007-12-07 12:44:00,226.625,226.625,226.585,226.585,213400000.0
2007-12-07 12:45:00,226.585,226.605,226.58,226.605,361600000.0
2007-12-07 12:46:00,226.605,226.605,226.54,226.55,359300000.0
2007-12-07 12:47:00,226.55,226.575,226.53,226.535,385100000.0
2007-12-07 12:48:00,226.535,226.535,226.48,226.48,184000000.0
2007-12-07 12:49:00,226.48,226.485,226.425,226.45,342900000.0
2007-12-07 12:50:00,226.455,226.455,226.345,226.355,402100000.0
2007-12-07 12:51:00,226.355,226.405,226.33,226.36,353000000.0
2007-12-07 12:52:00,226.365,226.45,226.365,226.43,326700000.0
2007-12-07 12:53:00,226.43,226.435,226.395,226.41,251500000.0
2007-12-07 12:54:00,226.405,226.415,226.34,226.365,336900000.0
2007-12-07 12:55:00,226.365,226.43,226.325,226.355,440700000.0
2007-12-07 12:56:00,226.355,226.355,226.295,226.305,376800000.0
2007-12-07 12:57:00,226.305,226.39,226.3,226.39,288900000.0
2007-12-07 12:58:00,226.39,226.45,226.385,226.42,346600000.0
2007-12-07 12:59:00,226.42,226.495,226.42,226.47,529600000.0
2007-12-07 13:00:00,226.475,226.51,226.425,226.455,352700000.0
2007-12-07 13:01:00,226.455,226.52,226.45,226.495,189200000.0
2007-12-07 13:02:00,226.495,226.57,226.495,226.495,555900000.0
2007-12-07 13:03:00,226.515,226.535,226.495,226.505,511900000.0
2007-12-07 13:04:00,226.51,226.515,226.415,226.415,579500000.0
2007-12-07 13:05:00,226.415,226.485,226.415,226.485,447200000.0
2007-12-07 13:06:00,226.485,226.515,226.455,226.495,548200000.0
2007-12-07 13:07:00,226.495,226.5,226.475,226.495,314400000.0
2007-12-07 13:08:00,226.495,226.505,226.48,226.505,426700000.0
2007-12-07 13:09:00,226.505,226.505,226.465,226.465,334500000.0
2007-12-07 13:10:00,226.465,226.545,226.445,226.54,250000000.0
2007-12-07 13:11:00,226.54,226.665,226.525,226.62,321600000.0
2007-12-07 13:12:00,226.62,226.655,226.62,226.645,310200000.0
2007-12-07 13:13:00,226.645,226.655,226.605,226.625,341300000.0
2007-12-07 13:14:00,226.625,226.67,226.615,226.655,368000000.0
2007-12-07 13:15:00,226.655,226.655,226.625,226.645,135700000.0
2007-12-07 13:16:00,226.645,226.66,226.625,226.66,181000000.0
2007-12-07 13:17:00,226.66,226.725,226.655,226.715,532800000.0
2007-12-07 13:18:00,226.715,226.83,226.715,226.8,488000000.0
2007-12-07 13:19:00,226.795,226.815,226.745,226.76,366700000.0
2007-12-07 13:20:00,226.765,226.765,226.715,226.735,494500000.0
2007-12-07 13:21:00,226.735,226.745,226.69,226.705,387800000.0
2007-12-07 13:22:00,226.705,226.725,226.695,226.695,144700000.0
2007-12-07 13:23:00,226.69,226.79,226.69,226.79,185200000.0
2007-12-07 13:24:00,226.775,226.775,226.725,226.735,197600000.0
2007-12-07 13:25:00,226.735,226.75,226.7,226.745,337500000.0
2007-12-07 13:26:00,226.75,226.81,226.75,226.805,391100000.0
2007-12-07 13:27:00,226.805,226.835,226.79,226.825,424300000.0
2007-12-07 13:28:00,226.825,226.825,226.715,226.745,407800000.0
2007-12-07 13:29:00,226.74,226.745,226.735,226.735,103500000.0
2007-12-07 13:30:00,226.745,226.745,226.705,226.715,194400000.0
2007-12-07 13:31:00,226.715,226.745,226.715,226.74,92000000.0
2007-12-07 13:32:00,226.74,226.74,226.725,226.735,161600000.0
2007-12-07 13:33:00,226.735,226.735,226.72,226.725,180300000.0
2007-12-07 13:34:00,226.72,226.735,226.705,226.72,342200000.0
2007-12-07 13:35:00,226.715,226.72,226.705,226.715,272200000.0
2007-12-07 13:36:00,226.715,226.735,226.695,226.71,300100000.0
2007-12-07 13:37:00,226.71,226.745,226.71,226.725,192000000.0
2007-12-07 13:38:00,226.715,226.745,226.705,226.745,231800000.0
2007-12-07 13:39:00,226.745,226.755,226.725,226.745,492800000.0
2007-12-07 13:40:00,226.745,226.79,226.745,226.775,115200000.0
2007-12-07 13:41:00,226.775,226.79,226.77,226.785,242200000.0
2007-12-07 13:42:00,226.78,226.805,226.72,226.78,332400000.0
2007-12-07 13:43:00,226.785,226.845,226.755,226.755,376400000.0
2007-12-07 13:44:00,226.765,226.775,226.755,226.775,208800000.0
2007-12-07 13:45:00,226.775,226.775,226.725,226.745,261100000.0
2007-12-07 13:46:00,226.755,226.795,226.73,226.78,384000000.0
2007-12-07 13:47:00,226.78,226.825,226.78,226.805,451800000.0
2007-12-07 13:48:00,226.805,226.855,226.785,226.855,560100000.0
2007-12-07 13:49:00,226.855,226.855,226.795,226.835,348800000.0
2007-12-07 13:50:00,226.835,226.855,226.815,226.855,523600000.0
2007-12-07 13:51:00,226.845,226.865,226.81,226.81,370000000.0
2007-12-07 13:52:00,226.835,226.85,226.8,226.845,332600000.0
2007-12-07 13:53:00,226.845,226.845,226.72,226.765,437600000.0
2007-12-07 13:54:00,226.765,226.825,226.745,226.815,353600000.0
2007-12-07 13:55:00,226.82,226.845,226.735,226.755,361600000.0
2007-12-07 13:56:00,226.755,226.77,226.735,226.77,374800000.0
2007-12-07 13:57:00,226.765,226.845,226.765,226.805,388500000.0
2007-12-07 13:58:00,226.805,226.815,226.755,226.77,321000000.0
2007-12-07 13:59:00,226.77,226.785,226.73,226.75,166900000.0
2007-12-07 14:00:00,226.745,226.765,226.69,226.765,358500000.0
2007-12-07 14:01:00,226.765,226.925,226.765,226.885,458100000.0
2007-12-07 14:02:00,226.885,226.995,226.84,226.995,406900000.0
2007-12-07 14:03:00,226.995,227.035,226.895,226.925,529800000.0
2007-12-07 14:04:00,226.925,226.965,226.87,226.965,394700000.0
2007-12-07 14:05:00,226.965,227.03,226.965,226.995,349300000.0
2007-12-07 14:06:00,226.995,226.995,226.885,226.895,594700000.0
2007-12-07 14:07:00,226.9,226.975,226.86,226.975,573700000.0
2007-12-07 14:08:00,226.975,227.045,226.945,226.955,412700000.0
2007-12-07 14:09:00,226.955,226.975,226.925,226.935,360600000.0
2007-12-07 14:10:00,226.935,226.935,226.895,226.935,570200000.0
2007-12-07 14:11:00,226.935,226.955,226.895,226.895,583800000.0
2007-12-07 14:12:00,226.895,226.895,226.795,226.845,282300000.0
2007-12-07 14:13:00,226.855,226.885,226.825,226.875,450900000.0
2007-12-07 14:14:00,226.865,226.875,226.835,226.855,558600000.0
2007-12-07 14:15:00,226.855,226.855,226.825,226.825,214200000.0
2007-12-07 14:16:00,226.825,226.845,226.755,226.765,345600000.0
2007-12-07 14:17:00,226.775,226.825,226.745,226.755,637100000.0
2007-12-07 14:18:00,226.755,226.775,226.735,226.775,364000000.0
2007-12-07 14:19:00,226.775,226.805,226.775,226.805,356400000.0
2007-12-07 14:20:00,226.805,226.805,226.775,226.795,85200000.0
2007-12-07 14:21:00,226.795,226.815,226.785,226.815,378800000.0
2007-12-07 14:22:00,226.815,226.835,226.785,226.835,336800000.0
2007-12-07 14:23:00,226.835,226.845,226.795,226.845,388000000.0
2007-12-07 14:24:00,226.845,226.855,226.785,226.795,324800000.0
2007-12-07 14:25:00,226.795,226.795,226.735,226.735,403700000.0
2007-12-07 14:26:00,226.745,226.775,226.735,226.765,585900000.0
2007-12-07 14:27:00,226.765,226.775,226.745,226.755,697200000.0
2007-12-07 14:28:00,226.755,226.765,226.725,226.755,604600000.0
2007-12-07 14:29:00,226.755,226.755,226.665,226.695,520800000.0
2007-12-07 14:30:00,226.695,226.705,226.665,226.685,668400000.0
2007-12-07 14:31:00,226.685,226.765,226.665,226.685,882500000.0
2007-12-07 14:32:00,226.695,226.755,226.685,226.745,469600000.0
2007-12-07 14:33:00,226.745,226.765,226.735,226.765,533600000.0
2007-12-07 14:34:00,226.765,226.765,226.695,226.695,563300000.0
2007-12-07 14:35:00,226.695,226.725,226.695,226.705,388000000.0
2007-12-07 14:36:00,226.695,226.705,226.675,226.675,209200000.0
2007-12-07 14:37:00,226.675,226.715,226.645,226.705,273600000.0
2007-12-07 14:38:00,226.705,226.725,226.645,226.655,520600000.0
2007-12-07 14:39:00,226.655,226.655,226.595,226.635,282300000.0
2007-12-07 14:40:00,226.635,226.635,226.595,226.595,203128856.0
2007-12-07 14:41:00,226.595,226.645,226.575,226.625,551500000.0
2007-12-07 14:42:00,226.625,226.645,226.615,226.615,305600000.0
2007-12-07 14:43:00,226.615,226.625,226.585,226.615,376500000.0
2007-12-07 14:44:00,226.615,226.625,226.585,226.625,277900000.0
2007-12-07 14:45:00,226.625,226.715,226.605,226.715,444800000.0
2007-12-07 14:46:00,226.715,226.725,226.675,226.715,259200000.0
2007-12-07 14:47:00,226.715,226.745,226.695,226.715,305399999.0
2007-12-07 14:48:00,226.715,226.715,226.645,226.645,194400000.0
2007-12-07 14:49:00,226.645,226.675,226.645,226.665,426800000.0
2007-12-07 14:50:00,226.655,226.685,226.645,226.675,410400000.0
2007-12-07 14:51:00,226.675,226.715,226.675,226.715,581600000.0
2007-12-07 14:52:00,226.715,226.715,226.665,226.695,753800000.0
2007-12-07 14:53:00,226.695,226.705,226.605,226.605,494200000.0
2007-12-07 14:54:00,226.605,226.615,226.575,226.605,312800000.0
2007-12-07 14:55:00,226.605,226.615,226.545,226.555,276200000.0
2007-12-07 14:56:00,226.555,226.555,226.48,226.505,470900000.0
2007-12-07 14:57:00,226.5,226.55,226.49,226.545,426900000.0
2007-12-07 14:58:00,226.545,226.575,226.525,226.545,231400000.0
2007-12-07 14:59:00,226.545,226.555,226.495,226.55,188000000.0
2007-12-07 15:00:00,226.56,226.665,226.56,226.65,620300000.0
2007-12-07 15:01:00,226.65,226.675,226.615,226.665,440500000.0
2007-12-07 15:02:00,226.665,226.735,226.665,226.705,274100000.0
2007-12-07 15:03:00,226.715,226.775,226.715,226.745,279200000.0
2007-12-07 15:04:00,226.745,226.765,226.705,226.715,304000000.0
2007-12-07 15:05:00,226.715,226.805,226.68,226.745,453500000.0
2007-12-07 15:06:00,226.75,226.825,226.71,226.745,510400000.0
2007-12-07 15:07:00,226.745,226.795,226.725,226.77,369100000.0
2007-12-07 15:08:00,226.77,226.805,226.75,226.795,367600000.0
2007-12-07 15:09:00,226.795,226.805,226.695,226.695,420800000.0
2007-12-07 15:10:00,226.695,226.785,226.655,226.77,425200000.0
2007-12-07 15:11:00,226.77,226.895,226.77,226.875,371900000.0
2007-12-07 15:12:00,226.875,226.905,226.87,226.885,362300000.0
2007-12-07 15:13:00,226.885,226.915,226.815,226.835,422800000.0
2007-12-07 15:14:00,226.825,226.835,226.785,226.825,605900000.0
2007-12-07 15:15:00,226.825,226.845,226.765,226.775,584400000.0
2007-12-07 15:16:00,226.775,226.805,226.765,226.795,430100000.0
2007-12-07 15:17:00,226.795,226.885,226.795,226.87,333800000.0
2007-12-07 15:18:00,226.87,226.875,226.825,226.83,299800000.0
2007-12-07 15:19:00,226.825,226.845,226.725,226.765,613600000.0
2007-12-07 15:20:00,226.765,226.83,226.735,226.825,608800000.0
2007-12-07 15:21:00,226.815,226.825,226.755,226.81,425100000.0
2007-12-07 15:22:00,226.81,226.81,226.72,226.74,452100000.0
2007-12-07 15:23:00,226.745,226.795,226.72,226.765,417500000.0
2007-12-07 15:24:00,226.765,226.775,226.73,226.745,436500000.0
2007-12-07 15:25:00,226.73,226.815,226.665,226.775,660000000.0
2007-12-07 15:26:00,226.8,226.855,226.77,226.815,767000001.0
2007-12-07 15:27:00,226.815,226.815,226.725,226.725,602400000.0
2007-12-07 15:28:00,226.725,226.725,226.585,226.645,361100000.0
2007-12-07 15:29:00,226.655,226.875,226.615,226.615,485100000.0
2007-12-07 15:30:00,226.615,226.915,226.335,226.755,827400000.0
2007-12-07 15:31:00,226.755,226.865,226.705,226.805,801400000.0
2007-12-07 15:32:00,226.775,226.825,226.605,226.685,535300000.0
2007-12-07 15:33:00,226.685,226.91,226.675,226.91,484800000.0
2007-12-07 15:34:00,226.91,226.97,226.78,226.78,353500000.0
2007-12-07 15:35:00,226.805,226.825,226.715,226.725,334200000.0
2007-12-07 15:36:00,226.72,226.735,226.555,226.565,392300000.0
2007-12-07 15:37:00,226.575,226.685,226.545,226.635,352000000.0
2007-12-07 15:38:00,226.625,226.805,226.625,226.775,483500000.0
2007-12-07 15:39:00,226.775,226.805,226.695,226.73,383200000.0
2007-12-07 15:40:00,226.745,226.775,226.695,226.705,430800000.0
2007-12-07 15:41:00,226.695,226.765,226.635,226.765,481100000.0
2007-12-07 15:42:00,226.765,226.815,226.71,226.765,496200000.0
2007-12-07 15:43:00,226.765,226.885,226.76,226.795,397000000.0
2007-12-07 15:44:00,226.79,226.855,226.775,226.825,583800001.0
2007-12-07 15:45:00,226.825,226.92,226.805,226.92,398800000.0
2007-12-07 15:46:00,226.925,226.94,226.825,226.835,361000000.0
2007-12-07 15:47:00,226.835,226.835,226.7,226.75,347300000.0
2007-12-07 15:48:00,226.755,226.875,226.755,226.755,446700000.0
2007-12-07 15:49:00,226.755,226.855,226.735,226.765,416900000.0
2007-12-07 15:50:00,226.775,226.845,226.75,226.755,981700000.0
2007-12-07 15:51:00,226.755,226.825,226.715,226.795,502300000.0
2007-12-07 15:52:00,226.78,226.815,226.735,226.74,517500000.0
2007-12-07 15:53:00,226.745,226.805,226.685,226.685,420200000.0
2007-12-07 15:54:00,226.695,226.73,226.625,226.7,555200000.0
2007-12-07 15:55:00,226.7,226.705,226.625,226.665,490100000.0
2007-12-07 15:56:00,226.675,226.755,226.655,226.735,533600000.0
2007-12-07 15:57:00,226.725,226.765,226.67,226.675,330800000.0
2007-12-07 15:58:00,226.68,226.77,226.645,226.745,275500000.0
2007-12-07 15:59:00,226.745,226.815,226.745,226.775,242300000.0
2007-12-07 16:00:00,226.775,226.805,226.72,226.765,569300000.0
2007-12-07 16:01:00,226.765,226.805,226.725,226.725,491500000.0
2007-12-07 16:02:00,226.725,226.735,226.645,226.675,576400000.0
2007-12-07 16:03:00,226.655,226.685,226.605,226.605,548900000.0
2007-12-07 16:04:00,226.605,226.635,226.585,226.625,465100000.0
2007-12-07 16:05:00,226.625,226.67,226.585,226.645,660800000.0
2007-12-07 16:06:00,226.65,226.755,226.65,226.72,309100000.0
2007-12-07 16:07:00,226.72,226.755,226.655,226.655,375400000.0
2007-12-07 16:08:00,226.655,226.655,226.61,226.635,280300000.0
2007-12-07 16:09:00,226.635,226.71,226.615,226.71,387500000.0
2007-12-07 16:10:00,226.71,226.77,226.7,226.755,381300000.0
2007-12-07 16:11:00,226.755,226.755,226.645,226.655,148600000.0
2007-12-07 16:12:00,226.665,226.725,226.655,226.685,518600000.0
2007-12-07 16:13:00,226.68,226.76,226.675,226.68,509600000.0
2007-12-07 16:14:00,226.68,226.685,226.59,226.66,507900000.0
2007-12-07 16:15:00,226.655,226.675,226.645,226.655,377600000.0
2007-12-07 16:16:00,226.67,226.67,226.62,226.635,547100000.0
2007-12-07 16:17:00,226.625,226.645,226.525,226.62,539100000.0
2007-12-07 16:18:00,226.625,226.675,226.625,226.645,491500000.0
2007-12-07 16:19:00,226.645,226.675,226.58,226.635,663400000.0
2007-12-07 16:20:00,226.625,226.625,226.525,226.545,437300000.0
2007-12-07 16:21:00,226.545,226.605,226.545,226.58,700700000.0
2007-12-07 16:22:00,226.585,226.625,226.565,226.615,379200000.0
2007-12-07 16:23:00,226.61,226.695,226.605,226.655,799400000.0
2007-12-07 16:24:00,226.655,226.695,226.625,226.65,695300000.0
2007-12-07 16:25:00,226.655,226.715,226.635,226.635,695700000.0
2007-12-07 16:26:00,226.65,226.655,226.565,226.575,778100000.0
2007-12-07 16:27:00,226.565,226.595,226.545,226.575,519900000.0
2007-12-07 16:28:00,226.575,226.605,226.575,226.575,498400000.0
2007-12-07 16:29:00,226.575,226.635,226.575,226.635,708500000.0
2007-12-07 16:30:00,226.635,226.655,226.625,226.63,456400000.0
2007-12-07 16:31:00,226.63,226.63,226.53,226.565,547900000.0
2007-12-07 16:32:00,226.565,226.595,226.485,226.525,552000000.0
2007-12-07 16:33:00,226.525,226.565,226.515,226.565,464000000.0
2007-12-07 16:34:00,226.565,226.575,226.495,226.525,383800000.0
2007-12-07 16:35:00,226.525,226.56,226.49,226.545,292400000.0
2007-12-07 16:36:00,226.545,226.545,226.43,226.435,734700000.0
2007-12-07 16:37:00,226.435,226.435,226.355,226.355,602200000.0
2007-12-07 16:38:00,226.355,226.465,226.35,226.465,389100000.0
2007-12-07 16:39:00,226.465,226.465,226.39,226.405,677000000.0
2007-12-07 16:40:00,226.405,226.425,226.365,226.405,396300000.0
2007-12-07 16:41:00,226.395,226.415,226.365,226.405,632500000.0
2007-12-07 16:42:00,226.405,226.465,226.395,226.445,439800000.0
2007-12-07 16:43:00,226.445,226.465,226.425,226.425,551900000.0
2007-12-07 16:44:00,226.425,226.435,226.415,226.425,281500000.0
2007-12-07 16:45:00,226.425,226.46,226.415,226.42,421000000.0
2007-12-07 16:46:00,226.42,226.445,226.38,226.385,266400000.0
2007-12-07 16:47:00,226.4,226.435,226.355,226.425,655400000.0
2007-12-07 16:48:00,226.425,226.435,226.385,226.43,679000000.0
2007-12-07 16:49:00,226.43,226.445,226.385,226.395,735300000.0
2007-12-07 16:50:00,226.38,226.445,226.36,226.365,810800000.0
2007-12-07 16:51:00,226.365,226.445,226.365,226.445,803200000.0
2007-12-07 16:52:00,226.445,226.445,226.37,226.385,625500000.0
2007-12-07 16:53:00,226.385,226.445,226.335,226.445,827300000.0
2007-12-07 16:54:00,226.435,226.475,226.435,226.455,610500000.0
2007-12-07 16:55:00,226.455,226.455,226.4,226.415,209900000.0
2007-12-07 16:56:00,226.415,226.415,226.34,226.34,691000000.0
2007-12-07 16:57:00,226.345,226.385,226.33,226.365,503700000.0
2007-12-07 16:58:00,226.375,226.375,226.235,226.255,568600000.0
2007-12-07 16:59:00,226.245,226.395,226.235,226.325,750800000.0
2007-12-07 17:00:00,226.345,226.395,226.285,226.395,663699998.0
2007-12-07 17:01:00,226.395,226.395,226.325,226.355,683100000.0
2007-12-07 17:02:00,226.355,226.375,226.315,226.315,590000000.0
2007-12-07 17:03:00,226.315,226.385,226.305,226.375,562900000.0
2007-12-07 17:04:00,226.375,226.44,226.355,226.425,820000000.0
2007-12-07 17:05:00,226.425,226.475,226.425,226.455,499800000.0
2007-12-07 17:06:00,226.455,226.455,226.405,226.425,468700000.0
2007-12-07 17:07:00,226.415,226.425,226.375,226.395,262700000.0
2007-12-07 17:08:00,226.395,226.415,226.295,226.345,457700000.0
2007-12-07 17:09:00,226.345,226.4,226.33,226.385,346600000.0
2007-12-07 17:10:00,226.385,226.435,226.365,226.435,443400000.0
2007-12-07 17:11:00,226.395,226.395,226.28,226.29,666200000.0
2007-12-07 17:12:00,226.29,226.345,226.29,226.295,361200000.0
2007-12-07 17:13:00,226.275,226.305,226.265,226.275,255500000.0
2007-12-07 17:14:00,226.275,226.315,226.255,226.305,287400000.0
2007-12-07 17:15:00,226.305,226.325,226.265,226.275,451200000.0
2007-12-07 17:16:00,226.275,226.325,226.24,226.285,287300000.0
2007-12-07 17:17:00,226.285,226.37,226.285,226.355,404300000.0
2007-12-07 17:18:00,226.355,226.375,226.295,226.325,571600000.0
2007-12-07 17:19:00,226.325,226.415,226.305,226.415,532100000.0
2007-12-07 17:20:00,226.415,226.435,226.37,226.395,484700000.0
2007-12-07 17:21:00,226.395,226.415,226.385,226.395,221200000.0
2007-12-07 17:22:00,226.395,226.445,226.395,226.41,429800000.0
2007-12-07 17:23:00,226.415,226.445,226.405,226.405,242700000.0
2007-12-07 17:24:00,226.405,226.435,226.355,226.355,281700000.0
2007-12-07 17:25:00,226.355,226.365,226.3,226.35,261800000.0
2007-12-07 17:26:00,226.35,226.36,226.325,226.335,198300000.0
2007-12-07 17:27:00,226.34,226.355,226.305,226.305,359700000.0
2007-12-07 17:28:00,226.305,226.315,226.21,226.21,354500000.0
2007-12-07 17:29:00,226.215,226.225,226.155,226.195,354800000.0
2007-12-07 17:30:00,226.195,226.205,226.165,226.2,355000000.0
2007-12-07 17:31:00,226.2,226.255,226.195,226.205,268700000.0
2007-12-07 17:32:00,226.205,226.215,226.155,226.205,388800000.0
2007-12-07 17:33:00,226.195,226.23,226.185,226.21,182300000.0
2007-12-07 17:34:00,226.21,226.225,226.17,226.18,471600000.0
2007-12-07 17:35:00,226.19,226.275,226.165,226.26,529800000.0
2007-12-07 17:36:00,226.26,226.265,226.215,226.235,367800000.0
2007-12-07 17:37:00,226.235,226.285,226.215,226.215,469500000.0
2007-12-07 17:38:00,226.215,226.26,226.215,226.255,310700000.0
2007-12-07 17:39:00,226.255,226.335,226.255,226.33,360100000.0
2007-12-07 17:40:00,226.335,226.4,226.32,226.32,412100000.0
2007-12-07 17:41:00,226.32,226.385,226.32,226.365,466200000.0
2007-12-07 17:42:00,226.365,226.405,226.335,226.4,444300000.0
2007-12-07 17:43:00,226.405,226.435,226.38,226.38,578200000.0
2007-12-07 17:44:00,226.385,226.405,226.365,226.385,494400000.0
2007-12-07 17:45:00,226.385,226.405,226.355,226.365,358800000.0
2007-12-07 17:46:00,226.365,226.395,226.36,226.395,340400000.0
2007-12-07 17:47:00,226.395,226.395,226.3,226.315,430300001.0
2007-12-07 17:48:00,226.31,226.375,226.31,226.365,207100000.0
2007-12-07 17:49:00,226.365,226.395,226.345,226.385,296800000.0
2007-12-07 17:50:00,226.385,226.395,226.37,226.385,171800000.0
2007-12-07 17:51:00,226.385,226.435,226.355,226.435,331200000.0
2007-12-07 17:52:00,226.435,226.485,226.435,226.485,154400000.0
2007-12-07 17:53:00,226.485,226.485,226.435,226.455,394600000.0
2007-12-07 17:54:00,226.455,226.485,226.425,226.425,504600000.0
2007-12-07 17:55:00,226.425,226.425,226.325,226.395,490100000.0
2007-12-07 17:56:00,226.395,226.4,226.335,226.34,316800000.0
2007-12-07 17:57:00,226.355,226.405,226.345,226.405,330200000.0
2007-12-07 17:58:00,226.405,226.475,226.375,226.465,458400000.0
2007-12-07 17:59:00,226.46,226.605,226.46,226.605,759500000.0
2007-12-07 18:00:00,226.615,226.615,226.51,226.52,817200000.0
2007-12-07 18:01:00,226.52,226.555,226.5,226.5,324400000.0
2007-12-07 18:02:00,226.5,226.655,226.495,226.625,423700000.0
2007-12-07 18:03:00,226.625,226.625,226.545,226.545,445800000.0
2007-12-07 18:04:00,226.545,226.565,226.495,226.545,263600000.0
2007-12-07 18:05:00,226.545,226.58,226.515,226.525,374100000.0
2007-12-07 18:06:00,226.53,226.6,226.53,226.565,479400000.0
2007-12-07 18:07:00,226.565,226.645,226.56,226.615,368000000.0
2007-12-07 18:08:00,226.61,226.635,226.585,226.595,285800000.0
2007-12-07 18:09:00,226.595,226.635,226.575,226.575,206600000.0
2007-12-07 18:10:00,226.575,226.575,226.515,226.545,360400000.0
2007-12-07 18:11:00,226.545,226.545,226.48,226.525,232500000.0
2007-12-07 18:12:00,226.525,226.64,226.525,226.64,325400000.0
2007-12-07 18:13:00,226.645,226.665,226.625,226.655,451600000.0
2007-12-07 18:14:00,226.655,226.675,226.585,226.675,451200000.0
2007-12-07 18:15:00,226.675,226.695,226.63,226.63,318300000.0
2007-12-07 18:16:00,226.63,226.645,226.615,226.645,285500000.0
2007-12-07 18:17:00,226.645,226.685,226.645,226.665,157600000.0
2007-12-07 18:18:00,226.675,226.685,226.645,226.655,211200000.0
2007-12-07 18:19:00,226.65,226.665,226.59,226.59,359700000.0
2007-12-07 18:20:00,226.59,226.605,226.57,226.59,199600000.0
2007-12-07 18:21:00,226.585,226.655,226.58,226.65,269600000.0
2007-12-07 18:22:00,226.65,226.685,226.625,226.625,400600000.0
2007-12-07 18:23:00,226.625,226.695,226.605,226.655,503600000.0
2007-12-07 18:24:00,226.655,226.675,226.585,226.63,483600000.0
2007-12-07 18:25:00,226.63,226.64,226.605,226.615,315600000.0
2007-12-07 18:26:00,226.61,226.655,226.61,226.655,341000000.0
2007-12-07 18:27:00,226.655,226.74,226.64,226.74,402600000.0
2007-12-07 18:28:00,226.74,226.77,226.705,226.735,434000000.0
2007-12-07 18:29:00,226.73,226.745,226.695,226.705,639000000.0
2007-12-07 18:30:00,226.705,226.8,226.69,226.785,347800000.0
2007-12-07 18:31:00,226.77,226.835,226.765,226.815,318300000.0
2007-12-07 18:32:00,226.81,226.865,226.81,226.82,507600000.0
2007-12-07 18:33:00,226.82,226.85,226.795,226.815,352500000.0
2007-12-07 18:34:00,226.82,226.83,226.8,226.825,176200000.0
2007-12-07 18:35:00,226.825,226.875,226.82,226.835,181600000.0
2007-12-07 18:36:00,226.845,226.85,226.82,226.84,91200000.0
2007-12-07 18:37:00,226.84,226.845,226.765,226.795,217100000.0
2007-12-07 18:38:00,226.795,226.8,226.745,226.755,369499999.0
2007-12-07 18:39:00,226.755,226.775,226.725,226.73,239800000.0
2007-12-07 18:40:00,226.725,226.735,226.705,226.735,275900000.0
2007-12-07 18:41:00,226.735,226.735,226.715,226.715,99000000.0
2007-12-07 18:42:00,226.715,226.715,226.62,226.65,248400000.0
2007-12-07 18:43:00,226.65,226.675,226.64,226.665,203600000.0
2007-12-07 18:44:00,226.665,226.725,226.635,226.715,454000000.0
2007-12-07 18:45:00,226.715,226.745,226.705,226.725,433400000.0
2007-12-07 18:46:00,226.705,226.775,226.69,226.775,497000000.0
2007-12-07 18:47:00,226.775,226.795,226.76,226.775,403200000.0
2007-12-07 18:48:00,226.775,226.805,226.765,226.8,393800000.0
2007-12-07 18:49:00,226.795,226.82,226.745,226.775,439300000.0
2007-12-07 18:50:00,226.775,226.795,226.735,226.74,525000000.0
2007-12-07 18:51:00,226.75,226.76,226.725,226.745,646400000.0
2007-12-07 18:52:00,226.745,226.745,226.71,226.715,385800000.0
2007-12-07 18:53:00,226.715,226.78,226.715,226.735,529200000.0
2007-12-07 18:54:00,226.735,226.775,226.735,226.745,339000000.0
2007-12-07 18:55:00,226.745,226.745,226.685,226.715,383700000.0
2007-12-07 18:56:00,226.715,226.725,226.675,226.675,354000000.0
2007-12-07 18:57:00,226.675,226.675,226.615,226.63,321200000.0
2007-12-07 18:58:00,226.63,226.635,226.595,226.61,240800000.0
2007-12-07 18:59:00,226.61,226.645,226.6,226.645,216400000.0
2007-12-07 19:00:00,226.645,226.665,226.62,226.65,262400000.0
2007-12-07 19:01:00,226.655,226.685,226.655,226.685,122900000.0
2007-12-07 19:02:00,226.685,226.7,226.66,226.665,235200000.0
2007-12-07 19:03:00,226.655,226.685,226.64,226.64,163300000.0
2007-12-07 19:04:00,226.645,226.695,226.64,226.665,188000000.0
2007-12-07 19:05:00,226.665,226.69,226.665,226.685,138600000.0
2007-12-07 19:06:00,226.69,226.725,226.69,226.725,78400000.0
2007-12-07 19:07:00,226.725,226.745,226.715,226.715,86800000.0
2007-12-07 19:08:00,226.705,226.735,226.705,226.735,127000000.0
2007-12-07 19:09:00,226.735,226.825,226.735,226.8,242400000.0
2007-12-07 19:10:00,226.8,226.81,226.76,226.79,170800000.0
2007-12-07 19:11:00,226.79,226.82,226.775,226.8,116000000.0
2007-12-07 19:12:00,226.8,226.835,226.8,226.825,108200000.0
2007-12-07 19:13:00,226.815,226.945,226.815,226.945,267300000.0
2007-12-07 19:14:00,226.945,227.015,226.91,226.985,193300000.0
2007-12-07 19:15:00,226.985,226.985,226.94,226.94,180100000.0
2007-12-07 19:16:00,226.94,226.94,226.895,226.895,191500000.0
2007-12-07 19:17:00,226.885,226.91,226.86,226.875,220800000.0
2007-12-07 19:18:00,226.875,226.925,226.875,226.925,64900000.0
2007-12-07 19:19:00,226.92,226.935,226.92,226.935,21400000.0
2007-12-07 19:20:00,226.935,226.95,226.895,226.895,121100000.0
2007-12-07 19:21:00,226.895,226.905,226.86,226.86,146000000.0
2007-12-07 19:22:00,226.86,226.86,226.82,226.82,136600000.0
2007-12-07 19:23:00,226.82,226.835,226.8,226.82,293500000.0
2007-12-07 19:24:00,226.82,226.895,226.795,226.895,232000000.0
2007-12-07 19:25:00,226.895,226.915,226.88,226.915,78100000.0
2007-12-07 19:26:00,226.915,226.925,226.875,226.915,391700000.0
2007-12-07 19:27:00,226.915,226.915,226.895,226.905,123400000.0
2007-12-07 19:28:00,226.905,226.935,226.905,226.925,112700000.0
2007-12-07 19:29:00,226.925,226.94,226.915,226.92,182200000.0
2007-12-07 19:30:00,226.92,226.93,226.905,226.91,114000000.0
2007-12-07 19:31:00,226.91,226.925,226.91,226.915,69500000.0
2007-12-07 19:32:00,226.915,226.925,226.835,226.84,137600000.0
2007-12-07 19:33:00,226.84,226.86,226.82,226.82,97000000.0
2007-12-07 19:34:00,226.82,226.82,226.785,226.785,192100000.0
2007-12-07 19:35:00,226.785,226.845,226.785,226.79,298100000.0
2007-12-07 19:36:00,226.785,226.815,226.745,226.75,135599999.0
2007-12-07 19:37:00,226.75,226.775,226.75,226.755,86500000.0
2007-12-07 19:38:00,226.755,226.755,226.715,226.745,153000000.0
2007-12-07 19:39:00,226.74,226.765,226.73,226.76,52700000.0
2007-12-07 19:40:00,226.765,226.765,226.695,226.695,90900000.0
2007-12-07 19:41:00,226.7,226.72,226.695,226.715,60700000.0
2007-12-07 19:42:00,226.715,226.735,226.71,226.715,42200000.0
2007-12-07 19:43:00,226.715,226.715,226.605,226.605,231400000.0
2007-12-07 19:44:00,226.605,226.62,226.555,226.555,56900000.0
2007-12-07 19:45:00,226.565,226.57,226.515,226.525,224300000.0
2007-12-07 19:46:00,226.525,226.535,226.495,226.505,242200000.0
2007-12-07 19:47:00,226.505,226.565,226.505,226.535,124600000.0
2007-12-07 19:48:00,226.535,226.535,226.5,226.505,168500000.0
2007-12-07 19:49:00,226.505,226.52,226.465,226.475,317500000.0
2007-12-07 19:50:00,226.475,226.535,226.465,226.535,235700000.0
2007-12-07 19:51:00,226.535,226.535,226.465,226.495,136200000.0
2007-12-07 19:52:00,226.485,226.595,226.475,226.585,151600000.0
2007-12-07 19:53:00,226.585,226.585,226.565,226.58,24400000.0
2007-12-07 19:54:00,226.58,226.58,226.405,226.405,323000000.0
2007-12-07 19:55:00,226.405,226.435,226.405,226.405,132500000.0
2007-12-07 19:56:00,226.405,226.405,226.355,226.37,123800000.0
2007-12-07 19:57:00,226.375,226.38,226.305,226.315,178800000.0
2007-12-07 19:58:00,226.305,226.325,226.255,226.28,334000000.0
2007-12-07 19:59:00,226.28,226.335,226.275,226.305,317400000.0
2007-12-07 20:00:00,226.305,226.365,226.305,226.355,486300000.0
2007-12-07 20:01:00,226.355,226.425,226.355,226.425,144600000.0
2007-12-07 20:02:00,226.425,226.47,226.425,226.47,100000000.0
2007-12-07 20:03:00,226.47,226.47,226.455,226.465,112100000.0
2007-12-07 20:04:00,226.465,226.485,226.415,226.425,117400000.0
2007-12-07 20:05:00,226.425,226.425,226.355,226.37,255700000.0
2007-12-07 20:06:00,226.38,226.41,226.34,226.4,169300000.0
2007-12-07 20:07:00,226.395,226.43,226.38,226.42,112200000.0
2007-12-07 20:08:00,226.42,226.42,226.24,226.26,378000000.0
2007-12-07 20:09:00,226.265,226.285,226.26,226.285,102200000.0
2007-12-07 20:10:00,226.275,226.275,226.18,226.205,249300000.0
2007-12-07 20:11:00,226.21,226.24,226.175,226.24,177000000.0
2007-12-07 20:12:00,226.24,226.315,226.23,226.305,110300000.0
2007-12-07 20:13:00,226.31,226.44,226.3,226.44,187100000.0
2007-12-07 20:14:00,226.44,226.465,226.425,226.44,198000000.0
2007-12-07 20:15:00,226.44,226.445,226.415,226.43,168000000.0
2007-12-07 20:16:00,226.43,226.43,226.3,226.3,282200000.0
2007-12-07 20:17:00,226.3,226.37,226.3,226.37,219800000.0
2007-12-07 20:18:00,226.37,226.425,226.35,226.395,138100000.0
2007-12-07 20:19:00,226.395,226.445,226.395,226.445,103300000.0
2007-12-07 20:20:00,226.445,226.46,226.39,226.4,200700000.0
2007-12-07 20:21:00,226.4,226.4,226.295,226.325,466300000.0
2007-12-07 20:22:00,226.325,226.335,226.255,226.265,248300000.0
2007-12-07 20:23:00,226.265,226.305,226.265,226.3,64900000.0
2007-12-07 20:24:00,226.315,226.335,226.24,226.24,291399998.0
2007-12-07 20:25:00,226.24,226.26,226.135,226.155,268100000.0
2007-12-07 20:26:00,226.155,226.18,226.125,226.165,192100000.0
2007-12-07 20:27:00,226.165,226.215,226.155,226.215,194000000.0
2007-12-07 20:28:00,226.215,226.28,226.21,226.225,325500000.0
2007-12-07 20:29:00,226.225,226.265,226.2,226.225,420800000.0
2007-12-07 20:30:00,226.235,226.255,226.215,226.235,329999998.0
2007-12-07 20:31:00,226.235,226.265,226.215,226.235,345700005.0
2007-12-07 20:32:00,226.245,226.365,226.235,226.365,262300000.0
2007-12-07 20:33:00,226.365,226.385,226.315,226.355,198100000.0
2007-12-07 20:34:00,226.345,226.415,226.335,226.415,213100000.0
2007-12-07 20:35:00,226.415,226.415,226.365,226.385,267200000.0
2007-12-07 20:36:00,226.385,226.415,226.37,226.375,279500000.0
2007-12-07 20:37:00,226.375,226.395,226.37,226.38,136700000.0
2007-12-07 20:38:00,226.39,226.395,226.33,226.335,189500000.0
2007-12-07 20:39:00,226.335,226.395,226.335,226.38,144600001.0
2007-12-07 20:40:00,226.38,226.445,226.365,226.415,178800000.0
2007-12-07 20:41:00,226.425,226.555,226.405,226.48,87800000.0
2007-12-07 20:42:00,226.47,226.49,226.44,226.49,73500000.0
2007-12-07 20:43:00,226.485,226.5,226.465,226.475,69600000.0
2007-12-07 20:44:00,226.475,226.5,226.425,226.46,200000000.0
2007-12-07 20:45:00,226.46,226.53,226.45,226.485,96000000.0
2007-12-07 20:46:00,226.485,226.51,226.48,226.5,68000000.0
2007-12-07 20:47:00,226.505,226.55,226.5,226.535,194900000.0
2007-12-07 20:48:00,226.535,226.555,226.535,226.555,49500000.0
2007-12-07 20:49:00,226.555,226.555,226.535,226.545,72000000.0
2007-12-07 20:50:00,226.55,226.64,226.52,226.61,146000000.0
2007-12-07 20:51:00,226.61,226.66,226.59,226.64,194000000.0
2007-12-07 20:52:00,226.64,226.69,226.63,226.69,145900000.0
2007-12-07 20:53:00,226.69,226.715,226.655,226.705,296900000.0
2007-12-07 20:54:00,226.705,226.87,226.705,226.795,364500000.0
2007-12-07 20:55:00,226.795,226.815,226.75,226.795,330300000.0
2007-12-07 20:56:00,226.795,226.8,226.745,226.775,333100000.0
2007-12-07 20:57:00,226.775,226.845,226.775,226.79,314200000.0
2007-12-07 20:58:00,226.79,226.845,226.78,226.845,294400000.0
2007-12-07 20:59:00,226.845,226.87,226.84,226.865,108300000.0
2007-12-07 21:00:00,226.865,226.875,226.835,226.87,129200000.0
2007-12-07 21:01:00,226.875,226.9,226.86,226.885,196600000.0
2007-12-07 21:02:00,226.89,226.89,226.845,226.845,164800000.0
2007-12-07 21:03:00,226.845,226.86,226.845,226.86,49000000.0
2007-12-07 21:04:00,226.855,226.855,226.835,226.845,152200000.0
2007-12-07 21:05:00,226.835,226.865,226.835,226.855,188200000.0
2007-12-07 21:06:00,226.855,226.89,226.82,226.89,288300000.0
2007-12-07 21:07:00,226.89,226.895,226.865,226.875,115600000.0
2007-12-07 21:08:00,226.875,226.875,226.86,226.865,48800000.0
2007-12-07 21:09:00,226.865,226.925,226.865,226.925,108000000.0
2007-12-07 21:10:00,226.925,226.93,226.895,226.895,69300000.0
2007-12-07 21:11:00,226.895,226.905,226.875,226.905,80800000.0
2007-12-07 21:12:00,226.905,226.91,226.875,226.91,95800000.0
2007-12-07 21:13:00,226.91,226.91,226.87,226.89,73600000.0
2007-12-07 21:14:00,226.895,226.895,226.8,226.86,192800000.0
2007-12-07 21:15:00,226.86,226.86,226.825,226.84,40300000.0
2007-12-07 21:16:00,226.84,226.875,226.805,226.875,129700000.0
2007-12-07 21:17:00,226.875,226.885,226.82,226.82,81000000.0
2007-12-07 21:18:00,226.82,226.85,226.805,226.84,90900000.0
2007-12-07 21:19:00,226.84,226.875,226.835,226.855,110600000.0
2007-12-07 21:20:00,226.87,226.88,226.845,226.87,105300000.0
2007-12-07 21:21:00,226.875,226.875,226.85,226.875,41600000.0
2007-12-07 21:22:00,226.875,226.875,226.835,226.855,109800000.0
2007-12-07 21:23:00,226.855,226.885,226.845,226.885,171000000.0
2007-12-07 21:24:00,226.885,226.885,226.855,226.875,103500000.0
2007-12-07 21:25:00,226.875,226.885,226.795,226.795,206400000.0
2007-12-07 21:26:00,226.805,226.805,226.785,226.795,348099997.0
2007-12-07 21:27:00,226.795,226.805,226.775,226.79,213800000.0
2007-12-07 21:28:00,226.79,226.845,226.79,226.835,24900000.0
2007-12-07 21:29:00,226.835,226.865,226.825,226.825,259800000.0
2007-12-07 21:30:00,226.825,226.865,226.81,226.845,196100000.0
2007-12-07 21:31:00,226.845,226.855,226.815,226.82,470600000.0
2007-12-07 21:32:00,226.82,226.845,226.815,226.84,110700000.0
2007-12-07 21:33:00,226.835,226.895,226.835,226.88,270400000.0
2007-12-07 21:34:00,226.875,226.915,226.845,226.885,159900000.0
2007-12-07 21:35:00,226.885,226.945,226.885,226.935,101300000.0
2007-12-07 21:36:00,226.935,226.955,226.925,226.935,79600000.0
2007-12-07 21:37:00,226.935,226.985,226.925,226.925,245100000.0
2007-12-07 21:38:00,226.925,226.935,226.885,226.925,266000000.0
2007-12-07 21:39:00,226.925,226.965,226.92,226.96,196400000.0
2007-12-07 21:40:00,226.96,226.975,226.94,226.945,116200000.0
2007-12-07 21:41:00,226.945,226.96,226.925,226.95,65600000.0
2007-12-07 21:42:00,226.95,226.975,226.95,226.975,150400000.0
2007-12-07 21:43:00,226.975,226.975,226.91,226.93,202600000.0
2007-12-07 21:44:00,226.93,226.94,226.895,226.895,184500000.0
2007-12-07 21:45:00,226.895,226.895,226.83,226.83,340700000.0
2007-12-07 21:46:00,226.835,226.865,226.835,226.86,126900000.0
2007-12-07 21:47:00,226.86,226.87,226.855,226.865,94600000.0
2007-12-07 21:48:00,226.865,226.88,226.835,226.875,130900000.0
2007-12-07 21:49:00,226.875,226.93,226.865,226.905,391400002.0
2007-12-07 21:50:00,226.905,226.91,226.905,226.91,88800000.0
2007-12-07 21:51:00,226.91,226.91,226.88,226.905,207000000.0
2007-12-07 21:52:00,226.9,226.9,226.855,226.855,195700000.0
2007-12-07 21:53:00,226.855,226.875,226.845,226.865,123500000.0
2007-12-07 21:54:00,226.865,226.865,226.84,226.865,115300000.0
2007-12-07 21:55:00,226.865,226.895,226.865,226.875,88400000.0
2007-12-07 21:56:00,226.88,226.895,226.87,226.885,52700000.0
2007-12-07 21:57:00,226.885,226.915,226.885,226.91,92500000.0
2007-12-07 21:58:00,226.915,226.915,226.88,226.89,82400000.0
2007-12-07 21:59:00,226.89,226.905,226.875,226.885,166900000.0
2007-12-07 22:00:00,226.875,226.905,226.855,226.895,226400000.0
2007-12-07 22:01:00,226.895,226.92,226.895,226.91,128800000.0
2007-12-07 22:02:00,226.91,226.92,226.875,226.89,156800000.0
2007-12-07 22:03:00,226.89,226.915,226.87,226.895,511100001.0
2007-12-07 22:04:00,226.895,226.925,226.885,226.905,212300000.0
2007-12-07 22:05:00,226.905,226.92,226.895,226.915,268100000.0
2007-12-07 22:06:00,226.915,226.925,226.895,226.905,184500000.0
2007-12-07 22:07:00,226.905,226.935,226.895,226.915,173300000.0
2007-12-07 22:08:00,226.915,226.915,226.905,226.915,124800000.0
2007-12-07 22:09:00,226.915,226.945,226.915,226.925,212800000.0
2007-12-07 22:10:00,226.925,226.935,226.905,226.925,137700000.0
2007-12-07 22:11:00,226.925,226.97,226.925,226.955,159000000.0
2007-12-07 22:12:00,226.955,226.98,226.95,226.955,151700000.0
2007-12-07 22:13:00,226.955,226.99,226.95,226.98,102500000.0
2007-12-07 22:14:00,226.985,227.055,226.965,226.97,164100000.0
2007-12-07 22:15:00,226.975,227.065,226.97,226.995,304800000.0
2007-12-07 22:16:00,226.995,226.995,226.975,226.985,162700000.0
2007-12-07 22:17:00,226.985,227.02,226.965,226.975,267100000.0
2007-12-07 22:18:00,226.965,226.995,226.955,226.955,271200000.0
2007-12-07 22:19:00,226.955,226.965,226.95,226.955,113000000.0
2007-12-07 22:20:00,226.955,226.98,226.92,226.92,223200000.0
2007-12-07 22:21:00,226.92,226.945,226.91,226.915,188000000.0
2007-12-07 22:22:00,226.915,226.955,226.895,226.895,182400000.0
2007-12-07 22:23:00,226.895,226.93,226.895,226.93,97600000.0
2007-12-07 22:24:00,226.93,226.975,226.93,226.975,107200000.0
2007-12-07 22:25:00,226.975,226.98,226.96,226.96,109000000.0
2007-12-07 22:26:00,226.96,226.96,226.905,226.905,262400000.0
2007-12-07 22:27:00,226.905,226.94,226.9,226.94,130400000.0
2007-12-07 22:28:00,226.935,226.955,226.925,226.955,190800000.0
2007-12-07 22:29:00,226.955,226.955,226.94,226.955,34400000.0
2007-12-07 22:30:00,226.955,226.96,226.935,226.945,100000000.0
2007-12-07 22:31:00,226.945,226.945,226.885,226.905,190400000.0
2007-12-07 22:32:00,226.915,226.945,226.915,226.925,168800000.0
2007-12-07 22:33:00,226.925,226.925,226.9,226.9,194300000.0
2007-12-07 22:34:00,226.905,226.975,226.895,226.975,176100000.0
2007-12-07 22:35:00,226.975,226.985,226.935,226.965,333900004.0
2007-12-07 22:36:00,226.965,226.965,226.93,226.945,220400001.0
2007-12-07 22:37:00,226.945,226.945,226.925,226.935,48900000.0
2007-12-07 22:38:00,226.935,226.945,226.925,226.945,80000000.0
2007-12-07 22:39:00,226.945,226.955,226.945,226.95,160000000.0
2007-12-07 22:40:00,226.95,226.955,226.93,226.945,50900000.0
2007-12-07 22:41:00,226.94,226.955,226.94,226.945,113700000.0
2007-12-07 22:42:00,226.945,226.955,226.925,226.955,200100000.0
2007-12-07 22:43:00,226.95,226.955,226.895,226.915,174600000.0
2007-12-07 22:44:00,226.915,226.925,226.905,226.925,130400000.0
2007-12-07 22:45:00,226.925,226.945,226.895,226.935,205100000.0
2007-12-07 22:46:00,226.935,226.975,226.925,226.955,113600000.0
2007-12-07 22:47:00,226.955,226.96,226.955,226.955,57600000.0
2007-12-07 22:48:00,226.955,226.985,226.945,226.985,84300000.0
2007-12-07 22:49:00,226.985,226.985,226.91,226.925,227500000.0
2007-12-07 22:50:00,226.92,226.925,226.905,226.91,137700000.0
2007-12-07 22:51:00,226.91,226.91,226.885,226.905,40800000.0
2007-12-07 22:52:00,226.905,226.905,226.885,226.89,68000000.0
2007-12-07 22:53:00,226.89,226.91,226.875,226.905,118800000.0
2007-12-07 22:54:00,226.905,226.91,226.895,226.9,104500000.0
2007-12-07 22:55:00,226.9,226.955,226.88,226.935,200100000.0
2007-12-07 22:56:00,226.935,226.955,226.935,226.945,131200000.0
2007-12-07 22:57:00,226.945,226.96,226.91,226.92,267200000.0
2007-12-07 22:58:00,226.915,226.925,226.905,226.925,70400000.0
2007-12-07 22:59:00,226.925,226.93,226.92,226.93,72800000.0
2007-12-07 23:00:00,226.93,226.965,226.915,226.965,255300000.0
2007-12-07 23:01:00,226.938,226.948,226.887,226.933,32800000.0
2007-12-07 23:02:00,226.943,226.943,226.928,226.928,92600000.0
2007-12-07 23:03:00,226.941,226.986,226.916,226.93,1026300000.0
2007-12-07 23:04:00,226.936,226.946,226.936,226.938,21000000.0
2007-12-07 23:05:00,226.917,226.921,226.905,226.91,41900000.0
2007-12-07 23:06:00,226.896,226.896,226.853,226.853,68000000.0
2007-12-07 23:07:00,226.856,226.885,226.856,226.885,59200000.0
2007-12-07 23:08:00,226.889,226.908,226.841,226.841,144300000.0
2007-12-07 23:09:00,226.827,226.833,226.81,226.81,104500000.0
2007-12-07 23:10:00,226.8,226.812,226.796,226.812,63500000.0
2007-12-07 23:11:00,226.78,226.808,226.78,226.808,18800000.0
2007-12-07 23:12:00,226.805,226.81,226.8,226.805,185500000.0
2007-12-07 23:13:00,226.804,226.831,226.796,226.801,366700000.0
2007-12-07 23:14:00,226.794,226.794,226.776,226.785,17700000.0
2007-12-07 23:15:00,226.777,226.8,226.777,226.785,139400000.0
2007-12-07 23:16:00,226.784,226.803,226.779,226.787,218900000.0
2007-12-07 23:17:00,226.769,226.769,226.672,226.765,587300000.0
2007-12-07 23:18:00,226.787,226.821,226.778,226.794,449100000.0
2007-12-07 23:19:00,226.788,226.798,226.766,226.785,364800000.0
2007-12-07 23:20:00,226.773,226.809,226.773,226.783,327200000.0
2007-12-07 23:21:00,226.776,226.784,226.755,226.758,168300000.0
2007-12-07 23:22:00,226.758,226.773,226.728,226.764,432700000.0
2007-12-07 23:23:00,226.764,226.807,226.764,226.788,309600000.0
2007-12-07 23:24:00,226.797,226.814,226.773,226.773,225200000.0
2007-12-07 23:25:00,226.776,226.81,226.771,226.808,180800000.0
2007-12-07 23:26:00,226.813,226.817,226.805,226.808,77700000.0
2007-12-07 23:27:00,226.826,226.88,226.826,226.88,129700000.0
2007-12-07 23:28:00,226.866,226.888,226.862,226.876,20500000.0
2007-12-07 23:29:00,226.871,226.889,226.855,226.855,84600000.0
2007-12-07 23:30:00,226.851,226.879,226.851,226.869,94500000.0
2007-12-07 23:31:00,226.86,226.915,226.856,226.915,39800000.0
2007-12-07 23:32:00,226.938,226.941,226.917,226.921,125400000.0
2007-12-07 23:33:00,226.918,226.923,226.91,226.915,98000000.0
2007-12-07 23:34:00,226.898,226.899,226.837,226.837,151900000.0
2007-12-07 23:35:00,226.821,226.829,226.785,226.786,231700000.0
2007-12-07 23:36:00,226.773,226.773,226.72,226.736,88000000.0
2007-12-07 23:37:00,226.717,226.717,226.563,226.662,65600000.0
2007-12-07 23:38:00,226.66,226.675,226.66,226.673,96000000.0
2007-12-07 23:39:00,226.69,226.704,226.685,226.695,76400000.0
2007-12-07 23:40:00,226.702,226.727,226.702,226.727,142900000.0
2007-12-07 23:41:00,226.727,226.742,226.705,226.712,55400000.0
2007-12-07 23:42:00,226.705,226.705,226.665,226.665,151600000.0
2007-12-07 23:43:00,226.675,226.704,226.675,226.679,101800000.0
2007-12-07 23:44:00,226.686,226.704,226.639,226.682,167000000.0
2007-12-07 23:45:00,226.7,226.711,226.699,226.7,24000000.0
2007-12-07 23:46:00,226.692,226.692,226.659,226.666,90600000.0
2007-12-07 23:47:00,226.673,226.698,226.673,226.689,100700000.0
2007-12-07 23:48:00,226.695,226.717,226.687,226.71,145100000.0
2007-12-07 23:49:00,226.714,226.73,226.704,226.708,183700000.0
2007-12-07 23:50:00,226.691,226.693,226.645,226.68,248600000.0
2007-12-07 23:51:00,226.691,226.701,226.657,226.657,198600000.0
2007-12-07 23:52:00,226.645,226.653,226.633,226.64,255500000.0
2007-12-07 23:53:00,226.638,226.665,226.638,226.665,323000000.0
2007-12-07 23:54:00,226.67,226.684,226.652,226.66,352100000.0
2007-12-07 23:55:00,226.685,226.749,226.681,226.749,382300000.0
2007-12-07 23:56:00,226.741,226.741,226.699,226.699,203000000.0
2007-12-07 23:57:00,226.699,226.749,226.685,226.71,277100000.0
2007-12-07 23:58:00,226.715,226.752,226.673,226.712,385200000.0
2007-12-07 23:59:00,226.652,226.695,226.65,226.65,205600000.0
2007-12-10 00:00:00,226.185,226.238,226.145,226.145,73900000.0
2007-12-10 00:01:00,226.145,226.191,226.129,226.151,74500000.0
2007-12-10 00:02:00,226.145,226.253,226.145,226.253,94700000.0
2007-12-10 00:03:00,226.247,226.307,226.192,226.201,163700000.0
2007-12-10 00:04:00,226.22,226.242,226.193,226.197,46900000.0
2007-12-10 00:05:00,226.186,226.278,226.186,226.242,144800000.0
2007-12-10 00:06:00,226.278,226.295,226.264,226.268,65100000.0
2007-12-10 00:07:00,226.25,226.315,226.228,226.287,37800000.0
2007-12-10 00:08:00,226.283,226.296,226.232,226.296,235200000.0
2007-12-10 00:09:00,226.273,226.423,226.27,226.33,185300000.0
2007-12-10 00:10:00,226.347,226.381,226.327,226.354,137000000.0
2007-12-10 00:11:00,226.347,226.348,226.255,226.303,103200000.0
2007-12-10 00:12:00,226.297,226.297,226.241,226.276,300900000.0
2007-12-10 00:13:00,226.29,226.33,226.29,226.29,436800000.0
2007-12-10 00:14:00,226.29,226.3,226.18,226.3,852900000.0
2007-12-10 00:15:00,226.3,226.32,226.11,226.25,812800000.0
2007-12-10 00:16:00,226.25,226.27,226.25,226.26,694200000.0
2007-12-10 00:17:00,226.27,226.27,226.16,226.24,511700000.0
2007-12-10 00:18:00,226.25,226.31,226.16,226.25,785400000.0
2007-12-10 00:19:00,226.25,226.3,226.21,226.29,520400000.0
2007-12-10 00:20:00,226.29,226.31,226.27,226.27,726300000.0
2007-12-10 00:21:00,226.27,226.29,226.24,226.24,804800000.0
2007-12-10 00:22:00,226.24,226.26,226.23,226.25,866400000.0
2007-12-10 00:23:00,226.25,226.27,226.17,226.25,719200000.0
2007-12-10 00:24:00,226.25,226.31,226.2,226.29,789000000.0
2007-12-10 00:25:00,226.29,226.33,226.29,226.3,809800000.0
2007-12-10 00:26:00,226.33,226.33,226.29,226.32,830400000.0
2007-12-10 00:27:00,226.32,226.34,226.29,226.34,828400000.0
2007-12-10 00:28:00,226.34,226.35,226.33,226.35,662000000.0
2007-12-10 00:29:00,226.35,226.38,226.34,226.38,760800000.0
2007-12-10 00:30:00,226.36,226.42,226.27,226.33,740900000.0
2007-12-10 00:31:00,226.33,226.44,226.32,226.42,723500000.0
2007-12-10 00:32:00,226.42,226.47,226.42,226.46,770700000.0
2007-12-10 00:33:00,226.46,226.47,226.43,226.46,779100000.0
2007-12-10 00:34:00,226.46,226.46,226.44,226.44,452200000.0
2007-12-10 00:35:00,226.44,226.53,226.44,226.53,117300000.0
2007-12-10 00:36:00,226.53,226.54,226.51,226.52,23300000.0
2007-12-10 00:37:00,226.525,226.55,226.525,226.55,4400000.0
2007-12-10 00:38:00,226.55,226.55,226.525,226.55,3900000.0
2007-12-10 00:39:00,226.545,226.57,226.545,226.56,10000000.0
2007-12-10 00:40:00,226.56,226.59,226.555,226.59,34400000.0
2007-12-10 00:41:00,226.59,226.59,226.565,226.565,108000000.0
2007-12-10 00:42:00,226.56,226.61,226.56,226.6,284400000.0
2007-12-10 00:43:00,226.6,226.65,226.59,226.64,201200000.0
2007-12-10 00:44:00,226.64,226.7,226.62,226.665,186900000.0
2007-12-10 00:45:00,226.665,226.77,226.665,226.76,823900000.0
2007-12-10 00:46:00,226.76,226.83,226.76,226.81,771400000.0
2007-12-10 00:47:00,226.81,226.84,226.81,226.82,688800000.0
2007-12-10 00:48:00,226.82,226.84,226.82,226.83,887900000.0
2007-12-10 00:49:00,226.83,226.84,226.82,226.84,577200000.0
2007-12-10 00:50:00,226.84,226.87,226.825,226.87,553600000.0
2007-12-10 00:51:00,226.87,226.87,226.825,226.84,40400000.0
2007-12-10 00:52:00,226.84,226.84,226.8,226.84,424100000.0
2007-12-10 00:53:00,226.835,226.87,226.835,226.86,24000000.0
2007-12-10 00:54:00,226.86,226.89,226.82,226.84,84400000.0
2007-12-10 00:55:00,226.83,226.85,226.78,226.83,215300000.0
2007-12-10 00:56:00,226.83,226.85,226.81,226.83,98600000.0
2007-12-10 00:57:00,226.83,226.84,226.81,226.81,47800000.0
2007-12-10 00:58:00,226.81,226.83,226.795,226.795,97000000.0
2007-12-10 00:59:00,226.795,226.81,226.775,226.79,99600000.0
2007-12-10 01:00:00,226.79,226.82,226.78,226.8,316600000.0
2007-12-10 01:01:00,226.78,226.82,226.73,226.76,363500000.0
2007-12-10 01:02:00,226.76,226.775,226.74,226.765,288200000.0
2007-12-10 01:03:00,226.765,226.785,226.76,226.76,479200000.0
2007-12-10 01:04:00,226.775,226.775,226.745,226.745,460800000.0
2007-12-10 01:05:00,226.745,226.745,226.635,226.665,479100000.0
2007-12-10 01:06:00,226.665,226.745,226.605,226.625,514100000.0
2007-12-10 01:07:00,226.615,226.615,226.525,226.535,259200000.0
2007-12-10 01:08:00,226.535,226.565,226.525,226.55,136000000.0
2007-12-10 01:09:00,226.55,226.555,226.515,226.52,87000000.0
2007-12-10 01:10:00,226.52,226.545,226.52,226.545,35900000.0
2007-12-10 01:11:00,226.545,226.545,226.46,226.46,165400000.0
2007-12-10 01:12:00,226.46,226.485,226.46,226.46,112600000.0
2007-12-10 01:13:00,226.475,226.475,226.395,226.4,167700000.0
2007-12-10 01:14:00,226.405,226.445,226.375,226.435,177600000.0
2007-12-10 01:15:00,226.435,226.465,226.41,226.41,204800000.0
2007-12-10 01:16:00,226.41,226.455,226.35,226.455,262700000.0
2007-12-10 01:17:00,226.455,226.495,226.39,226.495,258200000.0
2007-12-10 01:18:00,226.495,226.495,226.44,226.455,72900000.0
2007-12-10 01:19:00,226.445,226.475,226.37,226.395,244900000.0
2007-12-10 01:20:00,226.395,226.395,226.29,226.355,273900000.0
2007-12-10 01:21:00,226.355,226.455,226.355,226.385,217900000.0
2007-12-10 01:22:00,226.385,226.445,226.385,226.43,160000000.0
2007-12-10 01:23:00,226.44,226.555,226.44,226.545,124300000.0
2007-12-10 01:24:00,226.545,226.62,226.545,226.62,68100000.0
2007-12-10 01:25:00,226.62,226.63,226.61,226.615,31100000.0
2007-12-10 01:26:00,226.615,226.62,226.585,226.615,82100000.0
2007-12-10 01:27:00,226.615,226.65,226.605,226.63,86700000.0
2007-12-10 01:28:00,226.63,226.69,226.62,226.69,29300000.0
2007-12-10 01:29:00,226.69,226.74,226.69,226.73,97500000.0
2007-12-10 01:30:00,226.73,226.785,226.69,226.765,312200000.0
2007-12-10 01:31:00,226.765,226.785,226.735,226.735,141400000.0
2007-12-10 01:32:00,226.73,226.745,226.64,226.66,260300000.0
2007-12-10 01:33:00,226.66,226.745,226.645,226.72,157000000.0
2007-12-10 01:34:00,226.72,226.74,226.705,226.71,70400000.0
2007-12-10 01:35:00,226.71,226.74,226.71,226.72,58700000.0
2007-12-10 01:36:00,226.72,226.73,226.695,226.715,44500000.0
2007-12-10 01:37:00,226.715,226.745,226.705,226.74,147400000.0
2007-12-10 01:38:00,226.74,226.74,226.7,226.705,69600000.0
2007-12-10 01:39:00,226.705,226.72,226.69,226.695,154100000.0
2007-12-10 01:40:00,226.7,226.72,226.675,226.72,181600000.0
2007-12-10 01:41:00,226.72,226.72,226.695,226.7,33400000.0
2007-12-10 01:42:00,226.7,226.71,226.66,226.69,18900000.0
2007-12-10 01:43:00,226.69,226.77,226.66,226.745,76100000.0
2007-12-10 01:44:00,226.745,226.78,226.74,226.75,180500000.0
2007-12-10 01:45:00,226.775,226.805,226.75,226.765,114300000.0
2007-12-10 01:46:00,226.765,226.81,226.74,226.8,92500000.0
2007-12-10 01:47:00,226.8,226.805,226.78,226.785,120200000.0
2007-12-10 01:48:00,226.785,226.785,226.74,226.75,50400000.0
2007-12-10 01:49:00,226.75,226.79,226.735,226.76,33700000.0
2007-12-10 01:50:00,226.76,226.77,226.66,226.7,150700000.0
2007-12-10 01:51:00,226.7,226.79,226.695,226.79,60700000.0
2007-12-10 01:52:00,226.79,226.8,226.77,226.79,59000000.0
2007-12-10 01:53:00,226.785,226.795,226.78,226.79,37300000.0
2007-12-10 01:54:00,226.79,226.85,226.785,226.85,46000000.0
2007-12-10 01:55:00,226.85,226.92,226.85,226.92,121100000.0
2007-12-10 01:56:00,226.92,226.96,226.895,226.92,143100000.0
2007-12-10 01:57:00,226.915,226.96,226.895,226.93,124500000.0
2007-12-10 01:58:00,226.93,227.0,226.915,226.975,123400000.0
2007-12-10 01:59:00,226.98,227.0,226.96,226.975,66200000.0
2007-12-10 02:00:00,226.975,226.98,226.855,226.88,349000000.0
2007-12-10 02:01:00,226.865,226.94,226.865,226.905,321200000.0
2007-12-10 02:02:00,226.91,226.98,226.895,226.94,312800000.0
2007-12-10 02:03:00,226.94,226.98,226.925,226.98,125200000.0
2007-12-10 02:04:00,226.98,227.005,226.96,226.96,217900000.0
2007-12-10 02:05:00,226.96,227.0,226.96,227.0,77800000.0
2007-12-10 02:06:00,227.0,227.04,227.0,227.03,70100000.0
2007-12-10 02:07:00,227.03,227.07,227.02,227.06,254900000.0
2007-12-10 02:08:00,227.06,227.06,227.02,227.05,192100000.0
2007-12-10 02:09:00,227.05,227.06,227.045,227.045,168000000.0
2007-12-10 02:10:00,227.045,227.07,227.04,227.06,181500000.0
2007-12-10 02:11:00,227.06,227.06,227.04,227.055,40000000.0
2007-12-10 02:12:00,227.06,227.09,227.04,227.06,97900000.0
2007-12-10 02:13:00,227.06,227.09,227.01,227.01,237300000.0
2007-12-10 02:14:00,227.01,227.02,226.995,226.995,45100000.0
2007-12-10 02:15:00,226.995,227.03,226.985,227.02,72800000.0
2007-12-10 02:16:00,227.02,227.02,227.0,227.02,21900000.0
2007-12-10 02:17:00,227.015,227.03,226.945,226.945,190800000.0
2007-12-10 02:18:00,226.945,226.945,226.905,226.905,108100000.0
2007-12-10 02:19:00,226.9,226.925,226.88,226.925,210000000.0
2007-12-10 02:20:00,226.915,226.965,226.915,226.93,118700000.0
2007-12-10 02:21:00,226.93,226.955,226.88,226.895,227100000.0
2007-12-10 02:22:00,226.895,226.905,226.86,226.895,178300000.0
2007-12-10 02:23:00,226.895,226.905,226.855,226.855,115200000.0
2007-12-10 02:24:00,226.865,226.865,226.815,226.835,191300000.0
2007-12-10 02:25:00,226.835,226.855,226.835,226.835,103000000.0
2007-12-10 02:26:00,226.845,226.845,226.825,226.825,115200000.0
2007-12-10 02:27:00,226.825,226.855,226.82,226.82,83800000.0
2007-12-10 02:28:00,226.82,226.85,226.82,226.84,25100000.0
2007-12-10 02:29:00,226.84,226.84,226.8,226.81,56400000.0
2007-12-10 02:30:00,226.805,226.82,226.785,226.8,100800000.0
2007-12-10 02:31:00,226.8,226.815,226.8,226.815,36200000.0
2007-12-10 02:32:00,226.815,226.84,226.815,226.835,69100000.0
2007-12-10 02:33:00,226.835,226.87,226.835,226.865,24800000.0
2007-12-10 02:34:00,226.865,226.865,226.835,226.86,148500000.0
2007-12-10 02:35:00,226.86,226.88,226.86,226.88,50600000.0
2007-12-10 02:36:00,226.88,226.91,226.88,226.9,74400000.0
2007-12-10 02:37:00,226.92,226.94,226.9,226.9,55800000.0
2007-12-10 02:38:00,226.9,226.9,226.88,226.89,38700000.0
2007-12-10 02:39:00,226.87,226.93,226.87,226.93,30700000.0
2007-12-10 02:40:00,226.93,226.93,226.89,226.91,108400000.0
2007-12-10 02:41:00,226.91,226.91,226.845,226.875,225200000.0
2007-12-10 02:42:00,226.88,226.88,226.84,226.85,100700000.0
2007-12-10 02:43:00,226.85,226.915,226.85,226.91,298800000.0
2007-12-10 02:44:00,226.91,226.91,226.89,226.9,273600000.0
2007-12-10 02:45:00,226.9,227.0,226.9,226.99,388500000.0
2007-12-10 02:46:00,226.99,227.01,226.935,226.935,287300000.0
2007-12-10 02:47:00,226.94,226.96,226.925,226.95,165100000.0
2007-12-10 02:48:00,226.95,226.96,226.93,226.93,84200000.0
2007-12-10 02:49:00,226.93,226.965,226.925,226.955,186700000.0
2007-12-10 02:50:00,226.955,226.955,226.87,226.87,388000000.0
2007-12-10 02:51:00,226.885,226.895,226.795,226.815,336200000.0
2007-12-10 02:52:00,226.815,226.835,226.765,226.79,194900000.0
2007-12-10 02:53:00,226.79,226.81,226.725,226.73,279300000.0
2007-12-10 02:54:00,226.73,226.745,226.69,226.7,166100000.0
2007-12-10 02:55:00,226.695,226.735,226.685,226.69,344900000.0
2007-12-10 02:56:00,226.69,226.71,226.69,226.71,122900000.0
2007-12-10 02:57:00,226.72,226.755,226.65,226.71,340000000.0
2007-12-10 02:58:00,226.71,226.72,226.67,226.675,220700000.0
2007-12-10 02:59:00,226.675,226.7,226.66,226.68,222400000.0
2007-12-10 03:00:00,226.68,226.72,226.68,226.7,372200000.0
2007-12-10 03:01:00,226.7,226.73,226.675,226.675,262700000.0
2007-12-10 03:02:00,226.675,226.73,226.64,226.7,592400000.0
2007-12-10 03:03:00,226.7,226.74,226.695,226.735,228500000.0
2007-12-10 03:04:00,226.74,226.8,226.735,226.8,440100000.0
2007-12-10 03:05:00,226.8,226.82,226.795,226.795,96000000.0
2007-12-10 03:06:00,226.8,226.81,226.8,226.8,116600000.0
2007-12-10 03:07:00,226.8,226.8,226.72,226.75,247400000.0
2007-12-10 03:08:00,226.75,226.75,226.73,226.73,133900000.0
2007-12-10 03:09:00,226.73,226.73,226.635,226.665,138600000.0
2007-12-10 03:10:00,226.665,226.685,226.585,226.605,354200000.0
2007-12-10 03:11:00,226.6,226.645,226.575,226.635,393400000.0
2007-12-10 03:12:00,226.645,226.645,226.61,226.61,212000000.0
2007-12-10 03:13:00,226.61,226.615,226.605,226.615,33700000.0
2007-12-10 03:14:00,226.615,226.64,226.6,226.64,512400000.0
2007-12-10 03:15:00,226.64,226.73,226.64,226.73,165400000.0
2007-12-10 03:16:00,226.73,226.73,226.715,226.72,16200000.0
2007-12-10 03:17:00,226.715,226.735,226.69,226.72,91600000.0
2007-12-10 03:18:00,226.72,226.745,226.71,226.745,191700000.0
2007-12-10 03:19:00,226.73,226.775,226.695,226.705,208700000.0
2007-12-10 03:20:00,226.705,226.705,226.67,226.68,127100000.0
2007-12-10 03:21:00,226.685,226.685,226.655,226.675,156500000.0
2007-12-10 03:22:00,226.675,226.68,226.655,226.675,70200000.0
2007-12-10 03:23:00,226.675,226.73,226.67,226.73,120200000.0
2007-12-10 03:24:00,226.73,226.775,226.715,226.75,153600000.0
2007-12-10 03:25:00,226.75,226.755,226.71,226.73,138900000.0
2007-12-10 03:26:00,226.73,226.74,226.695,226.71,43200000.0
2007-12-10 03:27:00,226.71,226.71,226.69,226.7,9000000.0
2007-12-10 03:28:00,226.7,226.7,226.675,226.68,93500000.0
2007-12-10 03:29:00,226.68,226.695,226.65,226.65,177000000.0
2007-12-10 03:30:00,226.66,226.675,226.595,226.63,195000000.0
2007-12-10 03:31:00,226.63,226.63,226.6,226.61,92000000.0
2007-12-10 03:32:00,226.61,226.63,226.53,226.54,197600000.0
2007-12-10 03:33:00,226.54,226.62,226.54,226.6,335200000.0
2007-12-10 03:34:00,226.6,226.63,226.6,226.62,154300000.0
2007-12-10 03:35:00,226.62,226.64,226.615,226.625,141300000.0
2007-12-10 03:36:00,226.63,226.64,226.61,226.61,96600000.0
2007-12-10 03:37:00,226.61,226.62,226.6,226.62,103300000.0
2007-12-10 03:38:00,226.62,226.65,226.615,226.63,112100000.0
2007-12-10 03:39:00,226.63,226.63,226.54,226.54,185300000.0
2007-12-10 03:40:00,226.54,226.59,226.54,226.59,98300000.0
2007-12-10 03:41:00,226.59,226.59,226.52,226.535,127200000.0
2007-12-10 03:42:00,226.53,226.57,226.52,226.57,43600000.0
2007-12-10 03:43:00,226.57,226.57,226.55,226.56,44400000.0
2007-12-10 03:44:00,226.56,226.58,226.56,226.56,50900000.0
2007-12-10 03:45:00,226.56,226.59,226.555,226.58,80000000.0
2007-12-10 03:46:00,226.58,226.605,226.55,226.58,219300000.0
2007-12-10 03:47:00,226.585,226.63,226.57,226.595,288300000.0
2007-12-10 03:48:00,226.595,226.645,226.595,226.625,171000000.0
2007-12-10 03:49:00,226.625,226.625,226.575,226.585,122000000.0
2007-12-10 03:50:00,226.58,226.595,226.56,226.58,204600000.0
2007-12-10 03:51:00,226.58,226.62,226.575,226.62,134300000.0
2007-12-10 03:52:00,226.62,226.64,226.62,226.63,51200000.0
2007-12-10 03:53:00,226.63,226.64,226.625,226.64,59100000.0
2007-12-10 03:54:00,226.64,226.67,226.635,226.67,166600000.0
2007-12-10 03:55:00,226.67,226.67,226.66,226.67,69600000.0
2007-12-10 03:56:00,226.615,226.705,226.615,226.695,190100000.0
2007-12-10 03:57:00,226.69,226.72,226.675,226.72,76000000.0
2007-12-10 03:58:00,226.72,226.725,226.72,226.725,55200000.0
2007-12-10 03:59:00,226.725,226.74,226.72,226.74,64900000.0
2007-12-10 04:00:00,226.735,226.775,226.735,226.775,178400000.0
2007-12-10 04:01:00,226.775,226.84,226.745,226.83,401900000.0
2007-12-10 04:02:00,226.83,226.875,226.83,226.855,329800000.0
2007-12-10 04:03:00,226.855,226.855,226.84,226.845,245300000.0
2007-12-10 04:04:00,226.845,226.845,226.77,226.81,528600000.0
2007-12-10 04:05:00,226.8,226.815,226.775,226.78,383900000.0
2007-12-10 04:06:00,226.78,226.835,226.78,226.825,310100000.0
2007-12-10 04:07:00,226.82,226.875,226.82,226.845,371200000.0
2007-12-10 04:08:00,226.845,226.85,226.825,226.85,236400000.0
2007-12-10 04:09:00,226.85,226.89,226.835,226.835,243700000.0
2007-12-10 04:10:00,226.835,226.875,226.835,226.86,134600000.0
2007-12-10 04:11:00,226.86,226.86,226.84,226.855,82700000.0
2007-12-10 04:12:00,226.86,226.86,226.85,226.85,84900000.0
2007-12-10 04:13:00,226.84,226.85,226.835,226.85,124400000.0
2007-12-10 04:14:00,226.85,226.86,226.845,226.86,36000000.0
2007-12-10 04:15:00,226.86,226.885,226.86,226.88,111300000.0
2007-12-10 04:16:00,226.88,226.885,226.87,226.87,36700000.0
2007-12-10 04:17:00,226.87,226.895,226.87,226.875,224900000.0
2007-12-10 04:18:00,226.875,226.88,226.87,226.87,65900000.0
2007-12-10 04:19:00,226.875,226.895,226.87,226.895,149800000.0
2007-12-10 04:20:00,226.895,226.895,226.875,226.875,63200000.0
2007-12-10 04:21:00,226.875,226.875,226.865,226.87,35200000.0
2007-12-10 04:22:00,226.87,226.89,226.865,226.87,42100000.0
2007-12-10 04:23:00,226.87,226.87,226.86,226.86,23100000.0
2007-12-10 04:24:00,226.86,226.87,226.815,226.835,195800000.0
2007-12-10 04:25:00,226.835,226.855,226.82,226.83,281900000.0
2007-12-10 04:26:00,226.835,226.84,226.82,226.84,130700000.0
2007-12-10 04:27:00,226.84,226.84,226.82,226.83,164800000.0
2007-12-10 04:28:00,226.835,226.835,226.82,226.82,50000000.0
2007-12-10 04:29:00,226.815,226.82,226.8,226.8,104900000.0
2007-12-10 04:30:00,226.8,226.81,226.8,226.8,91000000.0
2007-12-10 04:31:00,226.8,226.8,226.8,226.8,12900000.0
2007-12-10 04:32:00,226.8,226.82,226.795,226.8,165000000.0
2007-12-10 04:33:00,226.8,226.8,226.78,226.785,111500000.0
2007-12-10 04:34:00,226.785,226.8,226.77,226.775,229300000.0
2007-12-10 04:35:00,226.775,226.775,226.73,226.735,199600000.0
2007-12-10 04:36:00,226.73,226.76,226.59,226.59,408500000.0
2007-12-10 04:37:00,226.59,226.625,226.56,226.61,225900000.0
2007-12-10 04:38:00,226.61,226.64,226.585,226.585,150000000.0
2007-12-10 04:39:00,226.585,226.625,226.565,226.585,221300000.0
2007-12-10 04:40:00,226.585,226.64,226.52,226.535,354200000.0
2007-12-10 04:41:00,226.535,226.585,226.465,226.525,438900000.0
2007-12-10 04:42:00,226.525,226.575,226.485,226.56,542200000.0
2007-12-10 04:43:00,226.56,226.56,226.53,226.53,305900000.0
2007-12-10 04:44:00,226.53,226.56,226.53,226.56,204700000.0
2007-12-10 04:45:00,226.56,226.56,226.56,226.56,20100000.0
2007-12-10 04:46:00,226.56,226.615,226.545,226.585,331500000.0
2007-12-10 04:47:00,226.585,226.61,226.57,226.585,183700000.0
2007-12-10 04:48:00,226.585,226.585,226.56,226.56,9200000.0
2007-12-10 04:49:00,226.61,226.61,226.58,226.6,82600000.0
2007-12-10 04:50:00,226.605,226.605,226.565,226.565,88800000.0
2007-12-10 04:51:00,226.565,226.575,226.55,226.56,195400000.0
2007-12-10 04:52:00,226.56,226.57,226.555,226.57,94700000.0
2007-12-10 04:53:00,226.565,226.59,226.565,226.58,62100000.0
2007-12-10 04:54:00,226.58,226.59,226.58,226.58,75300000.0
2007-12-10 04:55:00,226.58,226.58,226.58,226.58,600000.0
2007-12-10 04:56:00,226.539,226.564,226.491,226.546,752900000.0
2007-12-10 04:57:00,226.57,226.61,226.57,226.6,69500000.0
2007-12-10 04:58:00,226.6,226.6,226.6,226.6,11000000.0
2007-12-10 04:59:00,226.595,226.595,226.59,226.595,5800000.0
2007-12-10 05:00:00,226.595,226.6,226.595,226.595,6400000.0
2007-12-10 05:01:00,226.595,226.595,226.495,226.58,189600000.0
2007-12-10 05:02:00,226.58,226.6,226.57,226.6,223100000.0
2007-12-10 05:03:00,226.595,226.595,226.595,226.595,800000.0
2007-12-10 05:04:00,226.595,226.6,226.58,226.58,75500000.0
2007-12-10 05:05:00,226.58,226.6,226.58,226.58,88600000.0
2007-12-10 05:06:00,226.58,226.58,226.58,226.58,21500000.0
2007-12-10 05:07:00,226.58,226.59,226.58,226.59,26400000.0
2007-12-10 05:08:00,226.58,226.59,226.575,226.59,52200000.0
2007-12-10 05:09:00,226.59,226.59,226.575,226.58,92300000.0
2007-12-10 05:10:00,226.58,226.58,226.58,226.58,1400000.0
2007-12-10 05:11:00,226.545,226.558,226.515,226.515,985600000.0
2007-12-10 05:12:00,226.58,226.6,226.58,226.595,32100000.0
2007-12-10 05:13:00,226.59,226.6,226.575,226.59,75400000.0
2007-12-10 05:14:00,226.59,226.59,226.57,226.59,45300000.0
2007-12-10 05:15:00,226.58,226.58,226.58,226.58,29300000.0
2007-12-10 05:16:00,226.58,226.61,226.58,226.61,170500000.0
2007-12-10 05:17:00,226.61,226.61,226.6,226.61,103200000.0
2007-12-10 05:18:00,226.605,226.61,226.585,226.595,54700000.0
2007-12-10 05:19:00,226.595,226.615,226.59,226.61,83900000.0
2007-12-10 05:20:00,226.61,226.61,226.6,226.6,22400000.0
2007-12-10 05:21:00,226.595,226.6,226.595,226.595,19700000.0
2007-12-10 05:22:00,226.595,226.62,226.595,226.595,113100000.0
2007-12-10 05:23:00,226.6,226.6,226.595,226.595,6400000.0
2007-12-10 05:24:00,226.595,226.625,226.57,226.625,135700000.0
2007-12-10 05:25:00,226.625,226.625,226.565,226.595,187300000.0
2007-12-10 05:26:00,226.595,226.625,226.595,226.61,91800000.0
2007-12-10 05:27:00,226.615,226.615,226.615,226.615,1600000.0
2007-12-10 05:28:00,226.615,226.615,226.59,226.59,40400000.0
2007-12-10 05:29:00,226.59,226.6,226.59,226.6,26400000.0
2007-12-10 05:30:00,226.6,226.61,226.56,226.56,203400000.0
2007-12-10 05:31:00,226.56,226.595,226.56,226.595,215900000.0
2007-12-10 05:32:00,226.59,226.635,226.59,226.635,302900000.0
2007-12-10 05:33:00,226.635,226.635,226.615,226.63,169100000.0
2007-12-10 05:34:00,226.63,226.67,226.63,226.67,115800000.0
2007-12-10 05:35:00,226.67,226.69,226.665,226.69,112900000.0
2007-12-10 05:36:00,226.69,226.69,226.665,226.685,194800000.0
2007-12-10 05:37:00,226.685,226.685,226.665,226.685,74000000.0
2007-12-10 05:38:00,226.685,226.685,226.68,226.68,23200000.0
2007-12-10 05:39:00,226.68,226.68,226.66,226.675,38300000.0
2007-12-10 05:40:00,226.675,226.675,226.675,226.675,4000000.0
2007-12-10 05:41:00,226.675,226.68,226.66,226.68,34000000.0
2007-12-10 05:42:00,226.68,226.68,226.62,226.63,171000000.0
2007-12-10 05:43:00,226.63,226.64,226.62,226.63,127600000.0
2007-12-10 05:44:00,226.63,226.63,226.63,226.63,7200000.0
2007-12-10 05:45:00,226.62,226.64,226.62,226.62,57500000.0
2007-12-10 05:46:00,226.62,226.62,226.61,226.61,35300000.0
2007-12-10 05:47:00,226.61,226.61,226.595,226.605,42400000.0
2007-12-10 05:48:00,226.605,226.645,226.605,226.645,133900000.0
2007-12-10 05:49:00,226.645,226.665,226.64,226.665,134100000.0
2007-12-10 05:50:00,226.665,226.685,226.65,226.67,52200000.0
2007-12-10 05:51:00,226.67,226.685,226.67,226.685,11500000.0
2007-12-10 05:52:00,226.685,226.685,226.655,226.675,61600000.0
2007-12-10 05:53:00,226.675,226.675,226.61,226.615,93600000.0
2007-12-10 05:54:00,226.615,226.62,226.615,226.62,33600000.0
2007-12-10 05:55:00,226.62,226.64,226.62,226.64,72000000.0
2007-12-10 05:56:00,226.64,226.64,226.565,226.585,324000000.0
2007-12-10 05:57:00,226.585,226.61,226.585,226.61,276900000.0
2007-12-10 05:58:00,226.61,226.62,226.585,226.585,303000000.0
2007-12-10 05:59:00,226.585,226.62,226.575,226.62,195000000.0
2007-12-10 06:00:00,226.62,226.63,226.61,226.625,122800000.0
2007-12-10 06:01:00,226.63,226.66,226.63,226.66,194900000.0
2007-12-10 06:02:00,226.66,226.66,226.66,226.66,65800000.0
2007-12-10 06:03:00,226.66,226.66,226.635,226.66,85500000.0
2007-12-10 06:04:00,226.66,226.68,226.66,226.66,53700000.0
2007-12-10 06:05:00,226.66,226.67,226.655,226.655,56500000.0
2007-12-10 06:06:00,226.66,226.69,226.655,226.68,121200000.0
2007-12-10 06:07:00,226.68,226.69,226.68,226.68,76400000.0
2007-12-10 06:08:00,226.68,226.68,226.675,226.68,56800000.0
2007-12-10 06:09:00,226.68,226.68,226.675,226.675,82400000.0
2007-12-10 06:10:00,226.68,226.68,226.675,226.68,24500000.0
2007-12-10 06:11:00,226.675,226.7,226.675,226.7,16000000.0
2007-12-10 06:12:00,226.695,226.7,226.68,226.7,73300000.0
2007-12-10 06:13:00,226.7,226.7,226.68,226.695,38500000.0
2007-12-10 06:14:00,226.695,226.695,226.69,226.69,2600000.0
2007-12-10 06:15:00,226.632,226.676,226.63,226.662,305200000.0
2007-12-10 06:16:00,226.7,226.74,226.7,226.74,114600000.0
2007-12-10 06:17:00,226.74,226.74,226.72,226.74,86300000.0
2007-12-10 06:18:00,226.74,226.74,226.74,226.74,14400000.0
2007-12-10 06:19:00,226.735,226.76,226.735,226.76,136800000.0
2007-12-10 06:20:00,226.76,226.775,226.75,226.76,244100000.0
2007-12-10 06:21:00,226.76,226.775,226.76,226.77,46400000.0
2007-12-10 06:22:00,226.77,226.775,226.755,226.755,116600000.0
2007-12-10 06:23:00,226.76,226.775,226.74,226.74,211300000.0
2007-12-10 06:24:00,226.74,226.76,226.74,226.74,76200000.0
2007-12-10 06:25:00,226.74,226.74,226.735,226.735,8000000.0
2007-12-10 06:26:00,226.735,226.74,226.73,226.73,16000000.0
2007-12-10 06:27:00,226.72,226.74,226.715,226.72,52100000.0
2007-12-10 06:28:00,226.73,226.74,226.715,226.73,96500000.0
2007-12-10 06:29:00,226.73,226.74,226.71,226.74,130200000.0
2007-12-10 06:30:00,226.74,226.74,226.73,226.74,59800000.0
2007-12-10 06:31:00,226.725,226.75,226.725,226.74,67900000.0
2007-12-10 06:32:00,226.73,226.75,226.73,226.75,112900000.0
2007-12-10 06:33:00,226.75,226.76,226.735,226.755,148900000.0
2007-12-10 06:34:00,226.75,226.76,226.735,226.74,169000000.0
2007-12-10 06:35:00,226.74,226.75,226.705,226.705,182800000.0
2007-12-10 06:36:00,226.705,226.715,226.705,226.715,54400000.0
2007-12-10 06:37:00,226.715,226.73,226.68,226.68,120900000.0
2007-12-10 06:38:00,226.68,226.685,226.635,226.64,161800000.0
2007-12-10 06:39:00,226.64,226.68,226.635,226.65,99100000.0
2007-12-10 06:40:00,226.65,226.66,226.64,226.64,65300000.0
2007-12-10 06:41:00,226.64,226.66,226.64,226.65,56900000.0
2007-12-10 06:42:00,226.65,226.65,226.61,226.615,240000000.0
2007-12-10 06:43:00,226.615,226.63,226.61,226.61,143900000.0
2007-12-10 06:44:00,226.61,226.655,226.61,226.62,136300000.0
2007-12-10 06:45:00,226.62,226.62,226.575,226.6,281800000.0
2007-12-10 06:46:00,226.6,226.66,226.6,226.625,84600000.0
2007-12-10 06:47:00,226.63,226.655,226.6,226.605,176500000.0
2007-12-10 06:48:00,226.605,226.63,226.6,226.615,141200000.0
2007-12-10 06:49:00,226.615,226.615,226.605,226.605,91200000.0
2007-12-10 06:50:00,226.605,226.605,226.595,226.605,21600000.0
2007-12-10 06:51:00,226.605,226.61,226.605,226.61,61600000.0
2007-12-10 06:52:00,226.61,226.645,226.605,226.63,232200000.0
2007-12-10 06:53:00,226.63,226.645,226.625,226.645,26100000.0
2007-12-10 06:54:00,226.645,226.645,226.62,226.63,59700000.0
2007-12-10 06:55:00,226.63,226.63,226.61,226.62,81100000.0
2007-12-10 06:56:00,226.615,226.62,226.575,226.59,188300000.0
2007-12-10 06:57:00,226.59,226.615,226.59,226.615,105600000.0
2007-12-10 06:58:00,226.615,226.62,226.6,226.605,181900000.0
2007-12-10 06:59:00,226.605,226.615,226.59,226.605,136900000.0
2007-12-10 07:00:00,226.605,226.605,226.555,226.57,113000000.0
2007-12-10 07:01:00,226.575,226.59,226.55,226.555,156100000.0
2007-12-10 07:02:00,226.555,226.555,226.485,226.535,351800000.0
2007-12-10 07:03:00,226.535,226.56,226.515,226.535,321800000.0
2007-12-10 07:04:00,226.535,226.555,226.535,226.555,74000000.0
2007-12-10 07:05:00,226.555,226.555,226.535,226.555,127400000.0
2007-12-10 07:06:00,226.555,226.57,226.535,226.55,202000000.0
2007-12-10 07:07:00,226.55,226.585,226.55,226.58,187900000.0
2007-12-10 07:08:00,226.58,226.665,226.58,226.665,188900000.0
2007-12-10 07:09:00,226.665,226.715,226.665,226.705,193700000.0
2007-12-10 07:10:00,226.705,226.715,226.7,226.705,145300000.0
2007-12-10 07:11:00,226.705,226.73,226.705,226.73,30400000.0
2007-12-10 07:12:00,226.73,226.74,226.725,226.73,53400000.0
2007-12-10 07:13:00,226.74,226.75,226.73,226.75,93000000.0
2007-12-10 07:14:00,226.76,226.77,226.73,226.74,229600000.0
2007-12-10 07:15:00,226.74,226.745,226.73,226.735,97000000.0
2007-12-10 07:16:00,226.74,226.76,226.735,226.76,61700000.0
2007-12-10 07:17:00,226.755,226.785,226.755,226.775,41700000.0
2007-12-10 07:18:00,226.775,226.775,226.75,226.75,85200000.0
2007-12-10 07:19:00,226.75,226.76,226.735,226.745,76700000.0
2007-12-10 07:20:00,226.745,226.75,226.73,226.735,66800000.0
2007-12-10 07:21:00,226.735,226.74,226.715,226.72,160800000.0
2007-12-10 07:22:00,226.72,226.725,226.715,226.715,95300000.0
2007-12-10 07:23:00,226.715,226.715,226.71,226.715,20000000.0
2007-12-10 07:24:00,226.715,227.11,226.715,226.945,755800000.0
2007-12-10 07:25:00,226.935,226.985,226.76,226.825,537500000.0
2007-12-10 07:26:00,226.82,226.875,226.76,226.805,456300000.0
2007-12-10 07:27:00,226.815,226.84,226.775,226.835,407500000.0
2007-12-10 07:28:00,226.835,226.855,226.805,226.805,116800000.0
2007-12-10 07:29:00,226.805,226.85,226.805,226.85,81800000.0
2007-12-10 07:30:00,226.85,226.85,226.815,226.85,104700000.0
2007-12-10 07:31:00,226.85,226.85,226.85,226.85,151200000.0
2007-12-10 07:32:00,226.85,226.85,226.84,226.84,74000000.0
2007-12-10 07:33:00,226.84,226.855,226.825,226.855,164500000.0
2007-12-10 07:34:00,226.86,226.97,226.845,226.965,239600000.0
2007-12-10 07:35:00,226.965,226.995,226.915,226.925,238000000.0
2007-12-10 07:36:00,226.925,226.95,226.86,226.89,287300000.0
2007-12-10 07:37:00,226.885,227.005,226.88,226.965,476700000.0
2007-12-10 07:38:00,226.965,227.025,226.95,227.025,296000000.0
2007-12-10 07:39:00,227.025,227.025,226.96,226.96,179900000.0
2007-12-10 07:40:00,226.96,226.96,226.895,226.955,218200000.0
2007-12-10 07:41:00,226.93,226.965,226.92,226.965,99100000.0
2007-12-10 07:42:00,226.965,227.035,226.965,227.035,196100000.0
2007-12-10 07:43:00,227.035,227.075,227.015,227.025,298300000.0
2007-12-10 07:44:00,227.025,227.095,227.005,227.05,221800000.0
2007-12-10 07:45:00,227.05,227.095,227.045,227.05,160400000.0
2007-12-10 07:46:00,227.05,227.085,226.99,227.005,422400000.0
2007-12-10 07:47:00,227.005,227.015,226.955,227.005,232600000.0
2007-12-10 07:48:00,227.005,227.055,226.995,226.995,207000000.0
2007-12-10 07:49:00,226.995,227.075,226.995,227.06,169500000.0
2007-12-10 07:50:00,227.06,227.32,227.06,227.305,359600000.0
2007-12-10 07:51:00,227.3,227.305,227.195,227.195,362100000.0
2007-12-10 07:52:00,227.195,227.215,227.155,227.185,266600000.0
2007-12-10 07:53:00,227.185,227.195,227.15,227.155,279700000.0
2007-12-10 07:54:00,227.155,227.165,227.055,227.07,253800000.0
2007-12-10 07:55:00,227.07,227.145,226.985,227.13,409600000.0
2007-12-10 07:56:00,227.13,227.16,227.115,227.15,393100000.0
2007-12-10 07:57:00,227.15,227.16,227.09,227.1,429700000.0
2007-12-10 07:58:00,227.1,227.14,227.06,227.135,529900000.0
2007-12-10 07:59:00,227.135,227.19,227.115,227.175,635800000.0
2007-12-10 08:00:00,227.18,227.24,227.15,227.235,457800000.0
2007-12-10 08:01:00,227.235,227.25,227.19,227.2,447400000.0
2007-12-10 08:02:00,227.2,227.26,227.2,227.245,520300000.0
2007-12-10 08:03:00,227.245,227.3,227.24,227.24,446700000.0
2007-12-10 08:04:00,227.24,227.26,227.12,227.14,665000000.0
2007-12-10 08:05:00,227.14,227.14,226.955,226.995,897400000.0
2007-12-10 08:06:00,226.99,227.09,226.99,227.07,690000000.0
2007-12-10 08:07:00,227.07,227.09,227.03,227.06,531800000.0
2007-12-10 08:08:00,227.06,227.09,227.015,227.015,1521900000.0
2007-12-10 08:09:00,227.015,227.06,226.92,226.94,1518400000.0
2007-12-10 08:10:00,226.94,226.97,226.815,226.84,1563400000.0
2007-12-10 08:11:00,226.85,226.85,226.735,226.79,1631900000.0
2007-12-10 08:12:00,226.79,226.79,226.72,226.75,1843200000.0
2007-12-10 08:13:00,226.75,226.85,226.675,226.82,1387900000.0
2007-12-10 08:14:00,226.82,226.87,226.775,226.81,1644200000.0
2007-12-10 08:15:00,226.835,226.98,226.815,226.98,1879700000.0
2007-12-10 08:16:00,226.95,226.95,226.88,226.925,1651900000.0
2007-12-10 08:17:00,226.925,226.97,226.915,226.925,1252800000.0
2007-12-10 08:18:00,226.925,226.945,226.865,226.91,884900000.0
2007-12-10 08:19:00,226.91,226.91,226.865,226.9,1305800000.0
2007-12-10 08:20:00,226.9,226.94,226.855,226.94,2080300000.0
2007-12-10 08:21:00,226.79,226.79,226.69,226.7,2033400000.0
2007-12-10 08:22:00,226.71,226.71,226.56,226.6,2033400000.0
2007-12-10 08:23:00,226.59,226.72,226.58,226.72,2033400000.0
2007-12-10 08:24:00,226.74,226.77,226.73,226.76,2033400000.0
2007-12-10 08:25:00,226.75,226.77,226.74,226.77,2033400000.0
2007-12-10 08:26:00,226.75,226.75,226.69,226.7,2033400000.0
2007-12-10 08:27:00,226.98,226.98,226.93,226.965,2033400000.0
2007-12-10 08:28:00,226.98,226.995,226.95,226.955,1850100000.0
2007-12-10 08:29:00,226.955,226.965,226.875,226.915,1267200000.0
2007-12-10 08:30:00,226.915,226.92,226.765,226.765,1088800000.0
2007-12-10 08:31:00,226.765,226.795,226.66,226.72,1003900000.0
2007-12-10 08:32:00,226.72,226.795,226.72,226.765,908800000.0
2007-12-10 08:33:00,226.765,226.765,226.72,226.74,1584600000.0
2007-12-10 08:34:00,226.735,226.74,226.645,226.665,1460600000.0
2007-12-10 08:35:00,226.66,226.72,226.535,226.635,1060800000.0
2007-12-10 08:36:00,226.63,226.725,226.615,226.71,909600000.0
2007-12-10 08:37:00,226.74,226.82,226.73,226.82,1133800000.0
2007-12-10 08:38:00,226.735,226.76,226.685,226.71,1133800000.0
2007-12-10 08:39:00,226.71,226.745,226.665,226.735,1532900000.0
2007-12-10 08:40:00,226.735,226.755,226.685,226.71,964000000.0
2007-12-10 08:41:00,226.71,226.725,226.66,226.67,976500000.0
2007-12-10 08:42:00,226.67,226.72,226.655,226.675,1344000000.0
2007-12-10 08:43:00,226.675,226.74,226.66,226.74,1587100000.0
2007-12-10 08:44:00,226.74,226.77,226.705,226.73,1892800000.0
2007-12-10 08:45:00,226.95,226.96,226.92,226.93,1942900000.0
2007-12-10 08:46:00,226.91,226.92,226.88,226.91,1942900000.0
2007-12-10 08:47:00,226.9,226.94,226.88,226.89,1942900000.0
2007-12-10 08:48:00,226.92,226.94,226.9,226.94,1942900000.0
2007-12-10 08:49:00,226.92,226.97,226.9,226.95,1942900000.0
2007-12-10 08:50:00,226.82,226.84,226.76,226.78,1942900000.0
2007-12-10 08:51:00,226.95,226.99,226.93,226.98,1504500000.0
2007-12-10 08:52:00,226.81,226.825,226.8,226.825,1504500000.0
2007-12-10 08:53:00,226.825,226.875,226.78,226.86,2011900000.0
2007-12-10 08:54:00,226.865,226.905,226.86,226.9,1272100000.0
2007-12-10 08:55:00,226.9,226.9,226.88,226.89,1709300000.0
2007-12-10 08:56:00,227.08,227.08,227.0,227.01,2002900000.0
2007-12-10 08:57:00,226.89,227.015,226.89,227.0,2002900000.0
2007-12-10 08:58:00,227.0,227.035,226.955,227.005,1384100000.0
2007-12-10 08:59:00,226.985,227.025,226.965,227.025,1495600000.0
2007-12-10 09:00:00,227.025,227.045,226.98,227.005,873100000.0
2007-12-10 09:01:00,227.005,227.06,227.005,227.01,333992682.0
2007-12-10 09:02:00,227.01,227.02,226.99,227.02,686950000.0
2007-12-10 09:03:00,227.02,227.02,226.975,226.98,476075000.0
2007-12-10 09:04:00,226.98,227.005,226.975,226.995,1837200000.0
2007-12-10 09:05:00,226.995,227.005,226.96,226.96,1524000000.0
2007-12-10 09:06:00,226.96,226.985,226.935,226.935,1916500000.0
2007-12-10 09:07:00,226.94,226.94,226.89,226.9,1449200000.0
2007-12-10 09:08:00,226.91,226.945,226.9,226.935,1060800000.0
2007-12-10 09:09:00,226.935,226.945,226.885,226.935,1676500000.0
2007-12-10 09:10:00,226.935,226.935,226.885,226.89,1501100000.0
2007-12-10 09:11:00,226.89,226.915,226.875,226.88,1800300000.0
2007-12-10 09:12:00,226.875,226.885,226.835,226.84,1237800000.0
2007-12-10 09:13:00,226.84,226.845,226.77,226.815,1126100000.0
2007-12-10 09:14:00,226.815,226.825,226.8,226.815,1576000000.0
2007-12-10 09:15:00,226.815,226.825,226.815,226.815,552000000.0
2007-12-10 09:16:00,226.815,226.83,226.815,226.83,630400000.0
2007-12-10 09:17:00,226.83,226.83,226.8,226.825,1416900000.0
2007-12-10 09:18:00,226.825,226.825,226.8,226.805,1137600000.0
2007-12-10 09:19:00,226.805,226.825,226.8,226.8,479200000.0
2007-12-10 09:20:00,226.8,226.88,226.8,226.835,746800000.0
2007-12-10 09:21:00,226.85,226.85,226.72,226.725,517600000.0
2007-12-10 09:22:00,226.73,226.73,226.595,226.61,808000000.0
2007-12-10 09:23:00,226.61,226.755,226.61,226.745,1296400000.0
2007-12-10 09:24:00,226.75,226.79,226.75,226.79,434400000.0
2007-12-10 09:25:00,226.79,226.79,226.77,226.785,1165600000.0
2007-12-10 09:26:00,226.785,226.785,226.72,226.73,1048900000.0
2007-12-10 09:27:00,226.73,226.74,226.695,226.705,909600000.0
2007-12-10 09:28:00,226.72,226.72,226.68,226.685,856200000.0
2007-12-10 09:29:00,226.69,226.69,226.625,226.64,651100000.0
2007-12-10 09:30:00,226.63,226.7,226.63,226.68,1209200000.0
2007-12-10 09:31:00,226.68,226.75,226.655,226.75,734900000.0
2007-12-10 09:32:00,226.735,226.75,226.65,226.75,631300000.0
2007-12-10 09:33:00,226.75,226.82,226.73,226.75,405600000.0
2007-12-10 09:34:00,226.75,226.8,226.735,226.735,1804000000.0
2007-12-10 09:35:00,226.73,226.73,226.68,226.72,809300000.0
2007-12-10 09:36:00,226.72,226.77,226.71,226.76,363100000.0
2007-12-10 09:37:00,226.76,226.83,226.75,226.82,408900000.0
2007-12-10 09:38:00,226.825,226.875,226.815,226.855,528300000.0
2007-12-10 09:39:00,226.855,226.865,226.82,226.825,1371600000.0
2007-12-10 09:40:00,226.825,226.85,226.82,226.835,1548600000.0
2007-12-10 09:41:00,226.835,226.87,226.79,226.835,1141600000.0
2007-12-10 09:42:00,226.835,226.835,226.8,226.8,1196000000.0
2007-12-10 09:43:00,226.8,226.85,226.8,226.85,973800000.0
2007-12-10 09:44:00,226.85,226.975,226.85,226.95,821700000.0
2007-12-10 09:45:00,226.95,226.975,226.94,226.96,1627700000.0
2007-12-10 09:46:00,226.96,226.96,226.9,226.925,1153900000.0
2007-12-10 09:47:00,226.925,226.955,226.905,226.925,1107200000.0
2007-12-10 09:48:00,226.925,226.96,226.925,226.96,941500000.0
2007-12-10 09:49:00,226.96,226.995,226.94,226.975,919300000.0
2007-12-10 09:50:00,226.975,226.995,226.945,226.95,1583600000.0
2007-12-10 09:51:00,226.95,227.015,226.95,227.01,1355500000.0
2007-12-10 09:52:00,227.025,227.155,226.99,227.125,752000000.0
2007-12-10 09:53:00,227.125,227.155,227.1,227.11,815200000.0
2007-12-10 09:54:00,227.11,227.135,227.11,227.115,1372900000.0
2007-12-10 09:55:00,227.115,227.125,227.1,227.11,1010400000.0
2007-12-10 09:56:00,227.11,227.115,227.025,227.035,1429100000.0
2007-12-10 09:57:00,227.035,227.035,226.98,226.985,1404000000.0
2007-12-10 09:58:00,226.985,226.985,226.955,226.96,1494800000.0
2007-12-10 09:59:00,226.96,226.99,226.93,226.96,706400000.0
2007-12-10 10:00:00,226.96,226.975,226.89,226.89,730400000.0
2007-12-10 10:01:00,226.89,226.915,226.85,226.89,999300000.0
2007-12-10 10:02:00,226.89,226.945,226.885,226.93,1286900000.0
2007-12-10 10:03:00,226.935,226.945,226.885,226.915,1290900000.0
2007-12-10 10:04:00,226.91,227.05,226.91,227.01,1628700000.0
2007-12-10 10:05:00,227.01,227.09,226.995,227.055,1074400000.0
2007-12-10 10:06:00,227.055,227.085,227.01,227.01,782000000.0
2007-12-10 10:07:00,227.01,227.045,226.985,227.01,864000000.0
2007-12-10 10:08:00,227.01,227.06,227.0,227.06,1195000000.0
2007-12-10 10:09:00,227.63,227.67,227.63,227.64,1954500000.0
2007-12-10 10:10:00,227.055,227.07,227.01,227.05,1954500000.0
2007-12-10 10:11:00,227.05,227.115,227.05,227.1,1339000000.0
2007-12-10 10:12:00,227.1,227.11,227.02,227.02,1448300000.0
2007-12-10 10:13:00,227.015,227.03,227.0,227.0,995400000.0
2007-12-10 10:14:00,227.0,227.055,226.99,227.01,1544000000.0
2007-12-10 10:15:00,227.01,227.05,226.99,227.05,1247200000.0
2007-12-10 10:16:00,227.05,227.06,227.03,227.045,1435400000.0
2007-12-10 10:17:00,227.04,227.08,227.025,227.05,2051700000.0
2007-12-10 10:18:00,227.06,227.08,227.045,227.08,1887400000.0
2007-12-10 10:19:00,227.83,227.88,227.79,227.81,1131900000.0
2007-12-10 10:20:00,227.79,227.8,227.76,227.8,1131900000.0
2007-12-10 10:21:00,227.07,227.085,227.055,227.07,1131900000.0
2007-12-10 10:22:00,227.07,227.075,227.045,227.05,781600000.0
2007-12-10 10:23:00,227.05,227.08,227.045,227.08,1087200000.0
2007-12-10 10:24:00,227.08,227.085,226.995,227.005,1133600000.0
2007-12-10 10:25:00,227.005,227.04,226.995,227.015,1190000000.0
2007-12-10 10:26:00,227.66,227.73,227.62,227.72,1105600000.0
2007-12-10 10:27:00,227.035,227.035,226.985,227.015,1105600000.0
2007-12-10 10:28:00,227.01,227.015,226.935,226.97,976000000.0
2007-12-10 10:29:00,226.97,226.97,226.945,226.945,1644300000.0
2007-12-10 10:30:00,226.945,226.97,226.945,226.965,1122800000.0
2007-12-10 10:31:00,226.96,227.005,226.955,226.975,1036700000.0
2007-12-10 10:32:00,227.58,227.59,227.52,227.54,648900000.0
2007-12-10 10:33:00,226.98,227.09,226.965,227.02,648900000.0
2007-12-10 10:34:00,227.02,227.105,227.02,227.05,501600000.0
2007-12-10 10:35:00,227.05,227.105,227.035,227.085,1433700000.0
2007-12-10 10:36:00,227.085,227.11,227.07,227.1,953100000.0
2007-12-10 10:37:00,227.1,227.11,227.085,227.1,1451200000.0
2007-12-10 10:38:00,227.1,227.11,227.075,227.095,428800000.0
2007-12-10 10:39:00,227.095,227.095,227.075,227.095,892500000.0
2007-12-10 10:40:00,227.09,227.105,227.075,227.1,1669200000.0
2007-12-10 10:41:00,227.1,227.245,227.07,227.165,1088900000.0
2007-12-10 10:42:00,227.17,227.315,227.145,227.295,908000000.0
2007-12-10 10:43:00,227.295,227.4,227.295,227.37,776600000.0
2007-12-10 10:44:00,227.375,227.4,227.325,227.375,837500000.0
2007-12-10 10:45:00,227.375,227.415,227.355,227.415,884500000.0
2007-12-10 10:46:00,227.415,227.445,227.405,227.41,1325600000.0
2007-12-10 10:47:00,227.41,227.415,227.385,227.415,1316200000.0
2007-12-10 10:48:00,227.415,227.515,227.405,227.515,1088900000.0
2007-12-10 10:49:00,227.515,227.55,227.475,227.515,955200000.0
2007-12-10 10:50:00,227.51,227.515,227.485,227.515,1334000000.0
2007-12-10 10:51:00,227.515,227.515,227.44,227.475,2057300000.0
2007-12-10 10:52:00,227.475,227.645,227.47,227.635,1520800000.0
2007-12-10 10:53:00,227.635,227.675,227.585,227.6,637352650.0
2007-12-10 10:54:00,227.6,227.765,227.595,227.7,835500000.0
2007-12-10 10:55:00,227.705,227.74,227.65,227.65,993300000.0
2007-12-10 10:56:00,227.65,227.695,227.635,227.655,774400000.0
2007-12-10 10:57:00,227.655,227.675,227.635,227.67,1409300000.0
2007-12-10 10:58:00,227.67,227.67,227.575,227.625,1043100000.0
2007-12-10 10:59:00,227.625,227.845,227.625,227.845,655800000.0
2007-12-10 11:00:00,227.845,227.855,227.785,227.805,847500000.0
2007-12-10 11:01:00,227.795,227.795,227.735,227.755,1837500000.0
2007-12-10 11:02:00,227.755,227.755,227.72,227.75,727100000.0
2007-12-10 11:03:00,227.75,227.76,227.695,227.695,666700000.0
2007-12-10 11:04:00,227.695,227.695,227.595,227.605,1025000000.0
2007-12-10 11:05:00,227.605,227.635,227.585,227.6,1138500000.0
2007-12-10 11:06:00,227.605,227.755,227.57,227.705,1189000000.0
2007-12-10 11:07:00,227.715,227.725,227.66,227.67,404500000.0
2007-12-10 11:08:00,227.67,227.705,227.64,227.655,2066500000.0
2007-12-10 11:09:00,227.79,227.8,227.75,227.76,1573100000.0
2007-12-10 11:10:00,227.655,227.715,227.645,227.715,1573100000.0
2007-12-10 11:11:00,227.74,227.74,227.7,227.73,1473600001.0
2007-12-10 11:12:00,227.71,227.74,227.71,227.73,1473600001.0
2007-12-10 11:13:00,227.775,227.795,227.76,227.765,1473600001.0
2007-12-10 11:14:00,227.775,227.775,227.755,227.765,1620400000.0
2007-12-10 11:15:00,227.765,227.825,227.75,227.76,625800000.0
2007-12-10 11:16:00,227.755,227.795,227.74,227.755,1451800000.0
2007-12-10 11:17:00,227.755,227.805,227.74,227.8,1124900000.0
2007-12-10 11:18:00,227.805,227.925,227.785,227.855,889200000.0
2007-12-10 11:19:00,227.855,227.9,227.81,227.815,909400000.0
2007-12-10 11:20:00,227.825,227.825,227.77,227.815,993100000.0
2007-12-10 11:21:00,227.815,227.945,227.795,227.795,867100000.0
2007-12-10 11:22:00,227.805,227.835,227.785,227.825,1204700000.0
2007-12-10 11:23:00,227.825,227.835,227.78,227.785,1758200000.0
2007-12-10 11:24:00,227.785,227.795,227.66,227.675,1446500000.0
2007-12-10 11:25:00,227.675,227.715,227.67,227.685,1404000000.0
2007-12-10 11:26:00,227.685,227.755,227.665,227.73,875300000.0
2007-12-10 11:27:00,227.73,227.745,227.66,227.68,1146900000.0
2007-12-10 11:28:00,227.685,227.685,227.6,227.645,1035200000.0
2007-12-10 11:29:00,227.645,227.645,227.605,227.625,1279600000.0
2007-12-10 11:30:00,227.615,227.645,227.545,227.575,594700000.0
2007-12-10 11:31:00,227.57,227.635,227.565,227.58,981600000.0
2007-12-10 11:32:00,227.58,227.605,227.55,227.55,1426600000.0
2007-12-10 11:33:00,227.55,227.605,227.55,227.565,1426800000.0
2007-12-10 11:34:00,227.565,227.59,227.515,227.555,643200000.0
2007-12-10 11:35:00,227.555,227.575,227.495,227.515,1403500000.0
2007-12-10 11:36:00,227.515,227.585,227.505,227.585,1084500000.0
2007-12-10 11:37:00,227.585,227.595,227.575,227.595,1302400000.0
2007-12-10 11:38:00,227.585,227.605,227.555,227.605,2003200000.0
2007-12-10 11:39:00,227.605,227.605,227.575,227.575,1201600000.0
2007-12-10 11:40:00,227.575,227.665,227.575,227.65,1110800000.0
2007-12-10 11:41:00,227.655,227.725,227.64,227.685,1380000000.0
2007-12-10 11:42:00,228.05,228.07,227.92,227.94,1100400000.0
2007-12-10 11:43:00,227.715,227.715,227.5,227.525,1100400000.0
2007-12-10 11:44:00,227.525,227.62,227.525,227.605,1105500000.0
2007-12-10 11:45:00,227.605,227.665,227.605,227.655,720600000.0
2007-12-10 11:46:00,227.65,227.815,227.65,227.775,1179400000.0
2007-12-10 11:47:00,227.785,227.805,227.745,227.78,1240800000.0
2007-12-10 11:48:00,227.775,227.845,227.77,227.835,864900000.0
2007-12-10 11:49:00,227.835,227.85,227.655,227.665,1327900000.0
2007-12-10 11:50:00,227.655,227.68,227.6,227.615,998600000.0
2007-12-10 11:51:00,227.61,227.635,227.585,227.605,1289300000.0
2007-12-10 11:52:00,227.605,227.65,227.595,227.64,1137300000.0
2007-12-10 11:53:00,227.645,227.705,227.63,227.665,1269000000.0
2007-12-10 11:54:00,227.665,227.705,227.625,227.685,1183400000.0
2007-12-10 11:55:00,227.685,227.685,227.635,227.635,1152700000.0
2007-12-10 11:56:00,227.635,227.665,227.635,227.655,1071000000.0
2007-12-10 11:57:00,227.655,227.795,227.645,227.745,851100000.0
2007-12-10 11:58:00,227.745,227.77,227.72,227.765,1018600000.0
2007-12-10 11:59:00,227.765,227.795,227.735,227.745,754900000.0
2007-12-10 12:00:00,227.745,227.765,227.685,227.685,610000000.0
2007-12-10 12:01:00,227.68,227.745,227.68,227.745,978800000.0
2007-12-10 12:02:00,227.745,227.775,227.735,227.775,946500000.0
2007-12-10 12:03:00,227.775,227.815,227.755,227.775,1085100000.0
2007-12-10 12:04:00,227.775,227.82,227.725,227.785,1532400000.0
2007-12-10 12:05:00,227.795,227.815,227.78,227.795,1317200000.0
2007-12-10 12:06:00,227.795,227.81,227.735,227.785,675000000.0
2007-12-10 12:07:00,227.785,227.805,227.78,227.795,1236000000.0
2007-12-10 12:08:00,227.795,227.81,227.765,227.805,1889700000.0
2007-12-10 12:09:00,227.8,227.805,227.755,227.775,788400000.0
2007-12-10 12:10:00,227.79,227.805,227.745,227.745,1442200000.0
2007-12-10 12:11:00,227.745,227.755,227.735,227.755,921900000.0
2007-12-10 12:12:00,227.755,227.765,227.73,227.755,955600000.0
2007-12-10 12:13:00,227.745,227.755,227.705,227.705,1067000000.0
2007-12-10 12:14:00,227.705,227.72,227.685,227.705,1168600000.0
2007-12-10 12:15:00,227.705,227.785,227.705,227.785,1591200000.0
2007-12-10 12:16:00,227.785,227.835,227.785,227.825,1474300000.0
2007-12-10 12:17:00,227.92,227.97,227.92,227.96,1021400000.0
2007-12-10 12:18:00,227.94,227.99,227.9,227.9,1021400000.0
2007-12-10 12:19:00,227.815,227.925,227.81,227.885,1021400000.0
2007-12-10 12:20:00,227.885,227.915,227.845,227.905,1234900000.0
2007-12-10 12:21:00,227.905,228.045,227.835,227.865,923600000.0
2007-12-10 12:22:00,227.86,227.865,227.825,227.825,1088300000.0
2007-12-10 12:23:00,227.825,227.825,227.785,227.8,1695300000.0
2007-12-10 12:24:00,227.805,227.835,227.785,227.805,1442200000.0
2007-12-10 12:25:00,228.04,228.04,227.98,228.03,1711700000.0
2007-12-10 12:26:00,227.785,227.785,227.685,227.735,1711700000.0
2007-12-10 12:27:00,228.09,228.12,228.0,228.0,1462700000.0
2007-12-10 12:28:00,227.71,227.76,227.69,227.76,1462700000.0
2007-12-10 12:29:00,227.76,227.795,227.745,227.775,1590900000.0
2007-12-10 12:30:00,227.775,227.815,227.765,227.815,1393200000.0
2007-12-10 12:31:00,227.815,227.815,227.71,227.71,989900000.0
2007-12-10 12:32:00,227.71,227.725,227.665,227.675,1506400000.0
2007-12-10 12:33:00,227.68,227.745,227.675,227.72,1231700000.0
2007-12-10 12:34:00,228.09,228.1,228.0,228.02,1322100000.0
2007-12-10 12:35:00,227.7,227.795,227.69,227.795,1322100000.0
2007-12-10 12:36:00,227.795,227.835,227.765,227.81,1100200000.0
2007-12-10 12:37:00,227.825,227.88,227.795,227.875,1127000000.0
2007-12-10 12:38:00,227.885,227.905,227.83,227.84,1087265300.0
2007-12-10 12:39:00,227.84,227.895,227.835,227.875,1251900000.0
2007-12-10 12:40:00,227.875,227.885,227.845,227.875,1205600000.0
2007-12-10 12:41:00,227.875,228.135,227.865,228.035,774000000.0
2007-12-10 12:42:00,228.04,228.055,227.945,227.975,997600000.0
2007-12-10 12:43:00,227.975,227.975,227.88,227.89,1566300000.0
2007-12-10 12:44:00,227.885,227.945,227.875,227.925,1552400000.0
2007-12-10 12:45:00,227.925,228.045,227.895,228.005,1685700000.0
2007-12-10 12:46:00,228.005,228.025,227.93,227.945,1925100000.0
2007-12-10 12:47:00,227.945,227.96,227.905,227.925,1250700000.0
2007-12-10 12:48:00,228.19,228.24,228.15,228.16,1450800000.0
2007-12-10 12:49:00,228.17,228.2,228.13,228.18,1450800000.0
2007-12-10 12:50:00,228.01,228.085,227.995,228.06,1450800000.0
2007-12-10 12:51:00,228.065,228.095,228.035,228.045,1334600000.0
2007-12-10 12:52:00,228.045,228.045,227.975,227.98,1871900000.0
2007-12-10 12:53:00,228.26,228.28,228.23,228.26,1636100000.0
2007-12-10 12:54:00,227.97,227.995,227.95,227.955,1636100000.0
2007-12-10 12:55:00,227.95,227.96,227.92,227.92,2070100000.0
2007-12-10 12:56:00,227.92,227.955,227.915,227.935,1486200000.0
2007-12-10 12:57:00,228.27,228.27,228.14,228.15,1165500000.0
2007-12-10 12:58:00,227.955,228.055,227.945,227.995,1165500000.0
2007-12-10 12:59:00,227.995,228.005,227.925,227.925,1670600002.0
2007-12-10 13:00:00,227.915,227.965,227.905,227.945,1217100000.0
2007-12-10 13:01:00,227.945,228.035,227.915,227.965,717600000.0
2007-12-10 13:02:00,227.965,227.985,227.965,227.975,1091600000.0
2007-12-10 13:03:00,227.975,227.99,227.965,227.965,1353200000.0
2007-12-10 13:04:00,227.965,227.98,227.955,227.97,1455800000.0
2007-12-10 13:05:00,227.965,227.99,227.96,227.96,2020900000.0
2007-12-10 13:06:00,227.96,227.965,227.935,227.935,810600000.0
2007-12-10 13:07:00,227.935,227.965,227.935,227.955,863200000.0
2007-12-10 13:08:00,227.955,227.965,227.935,227.955,1039000000.0
2007-12-10 13:09:00,227.955,227.97,227.945,227.96,1492500000.0
2007-12-10 13:10:00,227.96,227.985,227.925,227.935,1111900000.0
2007-12-10 13:11:00,227.935,228.01,227.935,227.98,775200000.0
2007-12-10 13:12:00,227.98,228.02,227.98,228.005,1814100000.0
2007-12-10 13:13:00,228.005,228.025,227.985,227.985,1238800000.0
2007-12-10 13:14:00,228.5,228.54,228.48,228.52,1322200000.0
2007-12-10 13:15:00,227.995,228.025,227.995,227.995,1322200000.0
2007-12-10 13:16:00,227.995,228.005,227.955,227.955,1540700000.0
2007-12-10 13:17:00,228.44,228.51,228.44,228.47,1831800000.0
2007-12-10 13:18:00,227.98,228.015,227.935,227.945,1831800000.0
2007-12-10 13:19:00,227.945,227.955,227.925,227.935,1805200000.0
2007-12-10 13:20:00,228.5,228.62,228.5,228.6,1744500000.0
2007-12-10 13:21:00,227.955,228.045,227.935,228.045,1744500000.0
2007-12-10 13:22:00,228.045,228.045,227.985,227.985,1314400000.0
2007-12-10 13:23:00,227.985,228.045,227.975,228.045,1532600000.0
2007-12-10 13:24:00,228.045,228.095,228.005,228.065,1622800000.0
2007-12-10 13:25:00,228.065,228.065,228.015,228.06,1690000000.0
2007-12-10 13:26:00,228.075,228.17,228.075,228.115,990100000.0
2007-12-10 13:27:00,228.11,228.135,228.035,228.045,1528200000.0
2007-12-10 13:28:00,228.055,228.105,228.015,228.105,1276100000.0
2007-12-10 13:29:00,228.105,228.165,228.085,228.165,1125200000.0
2007-12-10 13:30:00,228.165,228.225,228.155,228.225,1932000000.0
2007-12-10 13:31:00,228.225,228.225,228.12,228.14,1648500000.0
2007-12-10 13:32:00,228.15,228.175,228.085,228.135,1336500000.0
2007-12-10 13:33:00,228.135,228.155,228.08,228.135,1875900000.0
2007-12-10 13:34:00,228.135,228.135,228.015,228.055,1192800000.0
2007-12-10 13:35:00,228.045,228.185,228.035,228.18,1536800000.0
2007-12-10 13:36:00,228.43,228.46,228.43,228.43,1780100000.0
2007-12-10 13:37:00,228.135,228.145,228.095,228.135,1780100000.0
2007-12-10 13:38:00,228.135,228.195,228.125,228.18,2102500000.0
2007-12-10 13:39:00,228.18,228.215,228.16,228.195,1274600000.0
2007-12-10 13:40:00,228.195,228.235,228.195,228.235,1145000000.0
2007-12-10 13:41:00,228.235,228.265,228.19,228.255,1545600000.0
2007-12-10 13:42:00,228.255,228.345,228.245,228.255,1876029999.0
2007-12-10 13:43:00,228.51,228.59,228.51,228.57,1148000000.0
2007-12-10 13:44:00,228.59,228.59,228.5,228.52,1148000000.0
2007-12-10 13:45:00,228.5,228.52,228.49,228.51,1148000000.0
2007-12-10 13:46:00,228.225,228.225,228.165,228.185,1148000000.0
2007-12-10 13:47:00,228.185,228.255,228.155,228.25,1306100000.0
2007-12-10 13:48:00,228.25,228.285,228.23,228.265,1601400000.0
2007-12-10 13:49:00,228.265,228.265,228.215,228.255,1015200000.0
2007-12-10 13:50:00,228.255,228.255,228.215,228.235,1220200000.0
2007-12-10 13:51:00,228.6,228.62,228.57,228.6,2145500000.0
2007-12-10 13:52:00,228.255,228.325,228.245,228.315,2145500000.0
2007-12-10 13:53:00,228.315,228.345,228.295,228.315,1750200000.0
2007-12-10 13:54:00,228.325,228.375,228.315,228.325,1185200000.0
2007-12-10 13:55:00,228.325,228.335,228.295,228.305,2144300000.0
2007-12-10 13:56:00,228.315,228.365,228.265,228.275,1695400000.0
2007-12-10 13:57:00,228.275,228.29,228.205,228.215,1116900000.0
2007-12-10 13:58:00,228.195,228.215,228.175,228.195,1480400000.0
2007-12-10 13:59:00,228.195,228.215,228.125,228.145,1455900000.0
2007-12-10 14:00:00,228.145,228.23,228.145,228.23,1179000000.0
2007-12-10 14:01:00,228.23,228.285,228.215,228.285,1070300000.0
2007-12-10 14:02:00,228.285,228.345,228.285,228.305,1010700000.0
2007-12-10 14:03:00,228.305,228.305,228.255,228.255,1114500000.0
2007-12-10 14:04:00,228.57,228.61,228.54,228.58,1255600000.0
2007-12-10 14:05:00,228.275,228.345,228.275,228.295,1255600000.0
2007-12-10 14:06:00,228.295,228.315,228.285,228.285,1890000000.0
2007-12-10 14:07:00,228.285,228.305,228.26,228.305,1467700000.0
2007-12-10 14:08:00,228.3,228.315,228.285,228.3,1263200000.0
2007-12-10 14:09:00,228.3,228.365,228.29,228.365,1803400000.0
2007-12-10 14:10:00,228.345,228.375,228.33,228.36,1722400000.0
2007-12-10 14:11:00,228.36,228.405,228.36,228.395,1727800000.0
2007-12-10 14:12:00,228.395,228.46,228.385,228.43,980900000.0
2007-12-10 14:13:00,228.43,228.48,228.415,228.48,1095600000.0
2007-12-10 14:14:00,228.48,228.555,228.475,228.515,665540000.0
2007-12-10 14:15:00,228.515,228.595,228.495,228.505,905900000.0
2007-12-10 14:16:00,228.495,228.545,228.49,228.515,940400000.0
2007-12-10 14:17:00,228.515,228.565,228.51,228.525,1677700000.0
2007-12-10 14:18:00,228.535,228.61,228.515,228.58,1348500000.0
2007-12-10 14:19:00,228.58,228.595,228.55,228.58,754800000.0
2007-12-10 14:20:00,228.585,228.685,228.555,228.665,838800000.0
2007-12-10 14:21:00,228.66,228.705,228.625,228.685,1256300000.0
2007-12-10 14:22:00,228.675,228.725,228.605,228.715,1298800000.0
2007-12-10 14:23:00,228.705,228.705,228.605,228.62,1267400000.0
2007-12-10 14:24:00,228.615,228.615,228.51,228.565,745600000.0
2007-12-10 14:25:00,228.565,228.595,228.49,228.535,667200000.0
2007-12-10 14:26:00,228.525,228.665,228.515,228.555,1170400000.0
2007-12-10 14:27:00,228.555,228.565,228.515,228.525,1040400000.0
2007-12-10 14:28:00,228.525,228.565,228.495,228.545,1240200000.0
2007-12-10 14:29:00,228.545,228.545,228.445,228.455,963600000.0
2007-12-10 14:30:00,228.455,228.455,228.385,228.445,1180300000.0
2007-12-10 14:31:00,228.41,228.43,228.4,228.42,1671700000.0
2007-12-10 14:32:00,228.46,228.475,228.425,228.435,1671700000.0
2007-12-10 14:33:00,228.4,228.44,228.4,228.43,1256100000.0
2007-12-10 14:34:00,228.45,228.495,228.445,228.475,1256100000.0
2007-12-10 14:35:00,228.475,228.55,228.465,228.495,798000000.0
2007-12-10 14:36:00,228.495,228.52,228.485,228.505,962000000.0
2007-12-10 14:37:00,228.505,228.575,228.495,228.565,1121100000.0
2007-12-10 14:38:00,228.565,228.625,228.545,228.615,1674400000.0
2007-12-10 14:39:00,228.625,228.625,228.505,228.535,1189400000.0
2007-12-10 14:40:00,228.535,228.615,228.535,228.595,969800000.0
2007-12-10 14:41:00,228.595,228.615,228.575,228.58,993200000.0
2007-12-10 14:42:00,228.585,228.615,228.565,228.565,1562600000.0
2007-12-10 14:43:00,228.565,228.645,228.555,228.635,1971500000.0
2007-12-10 14:44:00,228.65,228.665,228.565,228.565,1852800000.0
2007-12-10 14:45:00,228.565,228.585,228.55,228.555,1609100000.0
2007-12-10 14:46:00,228.555,228.595,228.49,228.505,1289300000.0
2007-12-10 14:47:00,228.5,228.595,228.5,228.585,1567000000.0
2007-12-10 14:48:00,228.46,228.49,228.45,228.47,2027400000.0
2007-12-10 14:49:00,228.65,228.675,228.64,228.665,2027400000.0
2007-12-10 14:50:00,228.665,228.725,228.645,228.67,1140500000.0
2007-12-10 14:51:00,228.67,228.685,228.63,228.665,1068000000.0
2007-12-10 14:52:00,228.665,228.665,228.585,228.595,1147500000.0
2007-12-10 14:53:00,228.595,228.645,228.535,228.535,1213400000.0
2007-12-10 14:54:00,228.535,228.575,228.455,228.53,772200000.0
2007-12-10 14:55:00,228.53,228.57,228.44,228.46,971500000.0
2007-12-10 14:56:00,228.46,228.53,228.445,228.48,776900000.0
2007-12-10 14:57:00,228.48,228.535,228.45,228.53,838000000.0
2007-12-10 14:58:00,228.53,228.605,228.515,228.605,1871600000.0
2007-12-10 14:59:00,228.605,228.615,228.55,228.565,1934500000.0
2007-12-10 15:00:00,228.565,228.595,228.535,228.545,1939700000.0
2007-12-10 15:01:00,228.555,228.605,228.535,228.6,1595200000.0
2007-12-10 15:02:00,228.37,228.39,228.36,228.39,1961612500.0
2007-12-10 15:03:00,228.585,228.595,228.575,228.59,1961612500.0
2007-12-10 15:04:00,228.585,228.615,228.585,228.585,277310000.0
2007-12-10 15:05:00,228.585,228.615,228.585,228.595,349637500.0
2007-12-10 15:06:00,228.595,228.635,228.575,228.635,549475000.0
2007-12-10 15:07:00,228.635,228.65,228.605,228.625,505177500.0
2007-12-10 15:08:00,228.625,228.625,228.515,228.55,964647500.0
2007-12-10 15:09:00,228.55,228.6,228.54,228.54,1293400000.0
2007-12-10 15:10:00,228.54,228.595,228.535,228.555,1687000000.0
2007-12-10 15:11:00,228.47,228.5,228.45,228.45,1259400000.0
2007-12-10 15:12:00,228.535,228.58,228.515,228.545,1259400000.0
2007-12-10 15:13:00,228.545,228.595,228.515,228.545,1110200000.0
2007-12-10 15:14:00,228.535,228.61,228.525,228.58,1115000000.0
2007-12-10 15:15:00,228.58,228.645,228.58,228.585,982200000.0
2007-12-10 15:16:00,228.585,228.595,228.48,228.535,1469600000.0
2007-12-10 15:17:00,228.545,228.575,228.525,228.55,1102900000.0
2007-12-10 15:18:00,228.55,228.555,228.515,228.545,1185900000.0
2007-12-10 15:19:00,228.545,228.565,228.515,228.525,1613200000.0
2007-12-10 15:20:00,228.525,228.55,228.515,228.535,1113800000.0
2007-12-10 15:21:00,228.535,228.595,228.535,228.55,906800000.0
2007-12-10 15:22:00,228.555,228.58,228.525,228.565,1338800000.0
2007-12-10 15:23:00,228.565,228.565,228.535,228.535,1852300000.0
2007-12-10 15:24:00,228.545,228.555,228.485,228.485,1371800000.0
2007-12-10 15:25:00,228.485,228.495,228.465,228.485,1390800000.0
2007-12-10 15:26:00,228.29,228.3,228.27,228.28,1345600000.0
2007-12-10 15:27:00,228.495,228.53,228.495,228.525,1345600000.0
2007-12-10 15:28:00,228.525,228.545,228.475,228.535,1348800000.0
2007-12-10 15:29:00,228.535,228.535,228.495,228.495,1399300000.0
2007-12-10 15:30:00,228.505,228.515,228.45,228.45,1440100000.0
2007-12-10 15:31:00,228.45,228.455,228.425,228.43,744100000.0
2007-12-10 15:32:00,228.435,228.455,228.385,228.45,1108600000.0
2007-12-10 15:33:00,228.22,228.24,228.21,228.24,1758600000.0
2007-12-10 15:34:00,228.22,228.22,228.18,228.2,1758600000.0
2007-12-10 15:35:00,228.495,228.495,228.44,228.44,1758600000.0
2007-12-10 15:36:00,228.44,228.45,228.395,228.415,1939200000.0
2007-12-10 15:37:00,228.415,228.43,228.375,228.385,1454600000.0
2007-12-10 15:38:00,228.385,228.385,228.335,228.355,1075400000.0
2007-12-10 15:39:00,228.34,228.395,228.34,228.385,1028100000.0
2007-12-10 15:40:00,228.385,228.405,228.365,228.405,736100000.0
2007-12-10 15:41:00,228.405,228.405,228.395,228.395,1046200000.0
2007-12-10 15:42:00,228.395,228.445,228.395,228.425,1330300000.0
2007-12-10 15:43:00,228.425,228.425,228.395,228.4,1331300000.0
2007-12-10 15:44:00,228.4,228.415,228.385,228.39,1905800000.0
2007-12-10 15:45:00,228.39,228.455,228.39,228.42,1159600000.0
2007-12-10 15:46:00,228.425,228.455,228.39,228.405,1269900000.0
2007-12-10 15:47:00,228.405,228.44,228.405,228.44,1984700000.0
2007-12-10 15:48:00,228.21,228.22,228.16,228.17,2077600000.0
2007-12-10 15:49:00,228.45,228.455,228.435,228.445,2077600000.0
2007-12-10 15:50:00,228.445,228.475,228.425,228.465,1825800000.0
2007-12-10 15:51:00,228.465,228.515,228.465,228.495,1612700000.0
2007-12-10 15:52:00,228.495,228.5,228.445,228.445,1571700000.0
2007-12-10 15:53:00,228.445,228.455,228.415,228.415,1461000000.0
2007-12-10 15:54:00,228.415,228.415,228.345,228.355,1369200000.0
2007-12-10 15:55:00,228.355,228.375,228.34,228.36,1990200000.0
2007-12-10 15:56:00,228.36,228.455,228.355,228.405,2033600000.0
2007-12-10 15:57:00,228.28,228.35,228.27,228.33,960800000.0
2007-12-10 15:58:00,228.43,228.44,228.4,228.41,960800000.0
2007-12-10 15:59:00,228.41,228.41,228.32,228.35,1359600000.0
2007-12-10 16:00:00,228.35,228.395,228.335,228.365,752800000.0
2007-12-10 16:01:00,228.37,228.41,228.34,228.38,2097600000.0
2007-12-10 16:02:00,228.375,228.385,228.355,228.38,2097600000.0
2007-12-10 16:03:00,228.38,228.425,228.375,228.405,1334560000.0
2007-12-10 16:04:00,228.405,228.44,228.405,228.435,867300000.0
2007-12-10 16:05:00,228.435,228.495,228.435,228.45,1339200000.0
2007-12-10 16:06:00,228.45,228.465,228.405,228.465,1718200000.0
2007-12-10 16:07:00,228.465,228.505,228.455,228.475,1396800000.0
2007-12-10 16:08:00,228.475,228.525,228.455,228.515,1103400000.0
2007-12-10 16:09:00,228.515,228.545,228.475,228.495,1616718759.0
2007-12-10 16:10:00,228.6,228.67,228.58,228.63,2068512987.0
2007-12-10 16:11:00,228.5,228.505,228.48,228.495,2068512987.0
2007-12-10 16:12:00,228.495,228.495,228.335,228.345,1323900000.0
2007-12-10 16:13:00,228.345,228.355,228.265,228.275,1365099999.0
2007-12-10 16:14:00,228.275,228.36,228.265,228.355,722500000.0
2007-12-10 16:15:00,228.355,228.415,228.355,228.405,2124300000.0
2007-12-10 16:16:00,228.405,228.415,228.31,228.31,867900000.0
2007-12-10 16:17:00,228.315,228.365,228.31,228.34,832000000.0
2007-12-10 16:18:00,228.335,228.42,228.33,228.415,654500000.0
2007-12-10 16:19:00,228.415,228.46,228.395,228.445,938500000.0
2007-12-10 16:20:00,228.45,228.465,228.435,228.455,723100000.0
2007-12-10 16:21:00,228.455,228.465,228.41,228.435,2125400000.0
2007-12-10 16:22:00,228.435,228.435,228.37,228.375,1944800000.0
2007-12-10 16:23:00,228.57,228.62,228.57,228.59,1455800000.0
2007-12-10 16:24:00,228.385,228.405,228.34,228.35,1455800000.0
2007-12-10 16:25:00,228.35,228.355,228.305,228.305,1748900000.0
2007-12-10 16:26:00,228.305,228.335,228.305,228.325,892800000.0
2007-12-10 16:27:00,228.325,228.355,228.32,228.33,1434800000.0
2007-12-10 16:28:00,228.34,228.355,228.315,228.345,916200000.0
2007-12-10 16:29:00,228.345,228.405,228.315,228.335,1105000000.0
2007-12-10 16:30:00,228.335,228.355,228.245,228.245,1465200000.0
2007-12-10 16:31:00,228.245,228.315,228.235,228.3,904300000.0
2007-12-10 16:32:00,228.3,228.32,228.265,228.265,1167300000.0
2007-12-10 16:33:00,228.265,228.265,228.245,228.255,1124600000.0
2007-12-10 16:34:00,228.6,228.62,228.56,228.59,1242900000.0
2007-12-10 16:35:00,228.205,228.235,228.205,228.235,1242900000.0
2007-12-10 16:36:00,228.235,228.25,228.205,228.225,805900000.0
2007-12-10 16:37:00,228.225,228.265,228.225,228.24,1154600000.0
2007-12-10 16:38:00,228.24,228.265,228.165,228.165,716300000.0
2007-12-10 16:39:00,228.175,228.2,228.085,228.105,1054499999.0
2007-12-10 16:40:00,228.105,228.175,228.075,228.16,801699999.0
2007-12-10 16:41:00,228.16,228.195,228.135,228.185,768200002.0
2007-12-10 16:42:00,228.185,228.205,228.135,228.135,1818799998.0
2007-12-10 16:43:00,228.135,228.185,228.125,228.165,1589400000.0
2007-12-10 16:44:00,228.165,228.195,228.15,228.165,1769800000.0
2007-12-10 16:45:00,228.165,228.175,228.145,228.165,1138500000.0
2007-12-10 16:46:00,228.16,228.235,228.135,228.225,913900000.0
2007-12-10 16:47:00,228.225,228.245,228.195,228.235,1151100000.0
2007-12-10 16:48:00,228.235,228.235,228.185,228.19,868700000.0
2007-12-10 16:49:00,228.19,228.23,228.18,228.21,830200000.0
2007-12-10 16:50:00,228.215,228.235,228.21,228.225,1044700000.0
2007-12-10 16:51:00,228.225,228.275,228.225,228.275,703200000.0
2007-12-10 16:52:00,228.265,228.355,228.265,228.355,939200000.0
2007-12-10 16:53:00,228.355,228.355,228.3,228.305,629600000.0
2007-12-10 16:54:00,228.305,228.315,228.275,228.295,1039900000.0
2007-12-10 16:55:00,228.295,228.295,228.245,228.275,929400000.0
2007-12-10 16:56:00,228.275,228.305,228.265,228.3,1698400000.0
2007-12-10 16:57:00,228.3,228.375,228.295,228.375,898200000.0
2007-12-10 16:58:00,228.375,228.38,228.355,228.375,1046300000.0
2007-12-10 16:59:00,228.375,228.405,228.3,228.335,1082700000.0
2007-12-10 17:00:00,228.335,228.385,228.305,228.38,775400000.0
2007-12-10 17:01:00,228.38,228.445,228.37,228.405,1063700000.0
2007-12-10 17:02:00,228.395,228.405,228.325,228.345,1907800000.0
2007-12-10 17:03:00,228.345,228.405,228.32,228.345,1715900000.0
2007-12-10 17:04:00,228.345,228.395,228.335,228.385,974700000.0
2007-12-10 17:05:00,228.385,228.475,228.375,228.47,1324900000.0
2007-12-10 17:06:00,228.47,228.625,228.46,228.605,1306000000.0
2007-12-10 17:07:00,228.6,228.64,228.565,228.605,1510200000.0
2007-12-10 17:08:00,228.605,228.625,228.535,228.575,850300000.0
2007-12-10 17:09:00,228.575,228.725,228.575,228.665,968800000.0
2007-12-10 17:10:00,228.665,228.695,228.625,228.645,622900000.0
2007-12-10 17:11:00,228.645,228.655,228.545,228.555,1276200001.0
2007-12-10 17:12:00,228.545,228.615,228.545,228.56,1729800000.0
2007-12-10 17:13:00,228.565,228.585,228.495,228.525,2055500000.0
2007-12-10 17:14:00,228.525,228.595,228.515,228.575,1107100000.0
2007-12-10 17:15:00,228.69,228.73,228.66,228.71,1598200000.0
2007-12-10 17:16:00,228.535,228.535,228.515,228.515,1598200000.0
2007-12-10 17:17:00,228.515,228.545,228.475,228.495,2138600000.0
2007-12-10 17:18:00,228.495,228.605,228.495,228.575,708500000.0
2007-12-10 17:19:00,228.575,228.575,228.535,228.535,1269100000.0
2007-12-10 17:20:00,228.535,228.575,228.495,228.565,1234100000.0
2007-12-10 17:21:00,228.565,228.565,228.545,228.565,1801600000.0
2007-12-10 17:22:00,228.565,228.635,228.565,228.595,1622999999.0
2007-12-10 17:23:00,228.595,228.635,228.585,228.615,973800000.0
2007-12-10 17:24:00,228.615,228.625,228.595,228.625,909700000.0
2007-12-10 17:25:00,228.625,228.645,228.585,228.605,1095600000.0
2007-12-10 17:26:00,228.605,228.615,228.58,228.6,648200000.0
2007-12-10 17:27:00,228.6,228.63,228.56,228.6,1185300000.0
2007-12-10 17:28:00,228.525,228.525,228.5,228.515,1185300000.0
2007-12-10 17:29:00,228.515,228.535,228.485,228.505,1313300000.0
2007-12-10 17:30:00,228.505,228.555,228.485,228.555,1533700000.0
2007-12-10 17:31:00,228.555,228.635,228.545,228.625,1158600000.0
2007-12-10 17:32:00,228.635,228.705,228.61,228.695,1008200000.0
2007-12-10 17:33:00,228.69,228.725,228.635,228.635,620700000.0
2007-12-10 17:34:00,228.635,228.655,228.585,228.625,991800000.0
2007-12-10 17:35:00,228.625,228.625,228.475,228.485,1449000000.0
2007-12-10 17:36:00,228.485,228.595,228.485,228.575,1492800000.0
2007-12-10 17:37:00,228.575,228.575,228.545,228.575,1510200000.0
2007-12-10 17:38:00,228.575,228.59,228.56,228.585,1486500000.0
2007-12-10 17:39:00,228.585,228.605,228.575,228.59,1602900000.0
2007-12-10 17:40:00,228.59,228.595,228.55,228.595,1704700000.0
2007-12-10 17:41:00,228.595,228.625,228.565,228.585,1258000000.0
2007-12-10 17:42:00,228.33,228.35,228.3,228.32,1053800000.0
2007-12-10 17:43:00,228.605,228.69,228.605,228.67,1053800000.0
2007-12-10 17:44:00,228.67,228.67,228.62,228.63,1798300001.0
2007-12-10 17:45:00,228.645,228.665,228.625,228.66,1226200000.0
2007-12-10 17:46:00,228.66,228.695,228.66,228.675,986000000.0
2007-12-10 17:47:00,228.675,228.675,228.625,228.665,1600100000.0
2007-12-10 17:48:00,228.65,228.655,228.58,228.6,1640500000.0
2007-12-10 17:49:00,228.38,228.38,228.27,228.27,1564100000.0
2007-12-10 17:50:00,228.615,228.645,228.615,228.635,1564100000.0
2007-12-10 17:51:00,228.635,228.645,228.615,228.625,1224300000.0
2007-12-10 17:52:00,228.17,228.19,228.13,228.17,1601300000.0
2007-12-10 17:53:00,228.615,228.635,228.615,228.635,1601300000.0
2007-12-10 17:54:00,228.26,228.33,228.26,228.31,1995600000.0
2007-12-10 17:55:00,228.62,228.715,228.62,228.685,1995600000.0
2007-12-10 17:56:00,228.29,228.33,228.27,228.27,885700000.0
2007-12-10 17:57:00,228.615,228.645,228.555,228.575,885700000.0
2007-12-10 17:58:00,228.575,228.595,228.555,228.555,1201900000.0
2007-12-10 17:59:00,228.565,228.585,228.49,228.535,1284900000.0
2007-12-10 18:00:00,228.535,228.595,228.525,228.565,1070200000.0
2007-12-10 18:01:00,228.565,228.595,228.555,228.575,1215600000.0
2007-12-10 18:02:00,228.575,228.585,228.53,228.545,1450400000.0
2007-12-10 18:03:00,228.545,228.565,228.515,228.565,1414800000.0
2007-12-10 18:04:00,228.575,228.665,228.575,228.665,1185400000.0
2007-12-10 18:05:00,228.665,228.745,228.665,228.725,759200000.0
2007-12-10 18:06:00,228.725,228.725,228.685,228.705,979800000.0
2007-12-10 18:07:00,228.705,228.705,228.645,228.705,804300000.0
2007-12-10 18:08:00,228.705,228.705,228.645,228.655,729400000.0
2007-12-10 18:09:00,228.655,228.675,228.595,228.665,908300000.0
2007-12-10 18:10:00,228.665,228.685,228.635,228.655,2067000000.0
2007-12-10 18:11:00,228.655,228.675,228.645,228.675,1193900000.0
2007-12-10 18:12:00,228.675,228.735,228.665,228.71,1088200000.0
2007-12-10 18:13:00,228.71,228.735,228.675,228.715,1084300000.0
2007-12-10 18:14:00,228.715,228.735,228.68,228.72,790800000.0
2007-12-10 18:15:00,228.72,228.735,228.69,228.725,982900000.0
2007-12-10 18:16:00,228.725,228.745,228.715,228.735,1049100000.0
2007-12-10 18:17:00,228.735,228.825,228.725,228.82,971700000.0
2007-12-10 18:18:00,228.82,228.85,228.805,228.805,1291800000.0
2007-12-10 18:19:00,228.805,228.845,228.755,228.785,1580000000.0
2007-12-10 18:20:00,228.785,228.835,228.775,228.815,695700000.0
2007-12-10 18:21:00,228.815,228.845,228.76,228.805,1026300001.0
2007-12-10 18:22:00,228.785,228.805,228.62,228.665,677700000.0
2007-12-10 18:23:00,228.67,228.705,228.625,228.635,1019300000.0
2007-12-10 18:24:00,228.635,228.72,228.625,228.705,799900000.0
2007-12-10 18:25:00,228.705,228.705,228.555,228.59,1050900000.0
2007-12-10 18:26:00,228.59,228.605,228.555,228.575,719200001.0
2007-12-10 18:27:00,228.585,228.635,228.575,228.615,598500000.0
2007-12-10 18:28:00,228.615,228.735,228.605,228.695,624300000.0
2007-12-10 18:29:00,228.695,228.705,228.575,228.575,814200000.0
2007-12-10 18:30:00,228.575,228.605,228.535,228.54,1058500000.0
2007-12-10 18:31:00,228.54,228.59,228.505,228.515,507700000.0
2007-12-10 18:32:00,228.525,228.545,228.49,228.505,1223300000.0
2007-12-10 18:33:00,228.505,228.515,228.485,228.495,982400000.0
2007-12-10 18:34:00,228.495,228.495,228.445,228.475,967600000.0
2007-12-10 18:35:00,228.475,228.485,228.41,228.425,784400000.0
2007-12-10 18:36:00,228.425,228.445,228.38,228.395,945200000.0
2007-12-10 18:37:00,228.385,228.445,228.335,228.445,994100000.0
2007-12-10 18:38:00,228.445,228.465,228.425,228.435,1000700000.0
2007-12-10 18:39:00,228.435,228.465,228.425,228.455,663800000.0
2007-12-10 18:40:00,228.455,228.545,228.455,228.545,762700000.0
2007-12-10 18:41:00,228.545,228.545,228.37,228.37,779366338.0
2007-12-10 18:42:00,228.37,228.375,228.345,228.355,748800000.0
2007-12-10 18:43:00,228.35,228.415,228.35,228.405,493100000.0
2007-12-10 18:44:00,228.405,228.415,228.255,228.255,493062500.0
2007-12-10 18:45:00,228.255,228.285,228.205,228.27,1066700000.0
2007-12-10 18:46:00,228.275,228.375,228.27,228.345,1132900000.0
2007-12-10 18:47:00,228.345,228.385,228.315,228.385,958600000.0
2007-12-10 18:48:00,228.385,228.385,228.33,228.38,1061800000.0
2007-12-10 18:49:00,228.375,228.415,228.285,228.295,1162800000.0
2007-12-10 18:50:00,228.295,228.305,228.26,228.285,1015300000.0
2007-12-10 18:51:00,228.285,228.295,228.18,228.215,1141800000.0
2007-12-10 18:52:00,228.215,228.215,228.16,228.195,1196800000.0
2007-12-10 18:53:00,228.195,228.265,228.19,228.26,1269000000.0
2007-12-10 18:54:00,228.26,228.355,228.26,228.34,645700000.0
2007-12-10 18:55:00,228.34,228.365,228.32,228.325,926900000.0
2007-12-10 18:56:00,228.325,228.355,228.3,228.3,601600000.0
2007-12-10 18:57:00,228.3,228.31,228.27,228.285,477800000.0
2007-12-10 18:58:00,228.285,228.315,228.265,228.295,748700000.0
2007-12-10 18:59:00,228.295,228.315,228.24,228.265,910800000.0
2007-12-10 19:00:00,228.27,228.335,228.265,228.315,1427300000.0
2007-12-10 19:01:00,228.32,228.365,228.31,228.36,1180700000.0
2007-12-10 19:02:00,228.36,228.4,228.36,228.4,753200000.0
2007-12-10 19:03:00,228.4,228.43,228.39,228.425,1204400000.0
2007-12-10 19:04:00,228.425,228.425,228.38,228.385,619000000.0
2007-12-10 19:05:00,228.385,228.39,228.33,228.345,843200000.0
2007-12-10 19:06:00,228.345,228.36,228.34,228.345,1006300000.0
2007-12-10 19:07:00,228.345,228.405,228.325,228.38,1162800000.0
2007-12-10 19:08:00,228.385,228.415,228.375,228.4,1078800000.0
2007-12-10 19:09:00,228.405,228.415,228.365,228.375,1257100000.0
2007-12-10 19:10:00,228.375,228.39,228.345,228.385,1244200000.0
2007-12-10 19:11:00,228.38,228.385,228.345,228.365,1488900000.0
2007-12-10 19:12:00,228.365,228.425,228.365,228.415,1262900000.0
2007-12-10 19:13:00,228.42,228.445,228.395,228.425,1120700000.0
2007-12-10 19:14:00,228.425,228.475,228.415,228.44,987900000.0
2007-12-10 19:15:00,228.44,228.465,228.38,228.38,1508700000.0
2007-12-10 19:16:00,228.38,228.435,228.38,228.43,947900000.0
2007-12-10 19:17:00,228.43,228.445,228.405,228.435,1317300000.0
2007-12-10 19:18:00,228.43,228.455,228.42,228.435,2085000000.0
2007-12-10 19:19:00,228.435,228.465,228.425,228.465,1094200000.0
2007-12-10 19:20:00,228.465,228.495,228.445,228.475,701300000.0
2007-12-10 19:21:00,228.475,228.515,228.455,228.475,1026600000.0
2007-12-10 19:22:00,228.475,228.545,228.46,228.545,472800000.0
2007-12-10 19:23:00,228.545,228.585,228.51,228.58,947000000.0
2007-12-10 19:24:00,228.58,228.585,228.57,228.585,1137200000.0
2007-12-10 19:25:00,228.585,228.645,228.58,228.625,1416100000.0
2007-12-10 19:26:00,228.625,228.63,228.6,228.605,921800000.0
2007-12-10 19:27:00,228.605,228.65,228.605,228.615,917900000.0
2007-12-10 19:28:00,228.615,228.65,228.595,228.63,1073400001.0
2007-12-10 19:29:00,228.63,228.64,228.61,228.625,1305900000.0
2007-12-10 19:30:00,228.625,228.645,228.595,228.6,1467200000.0
2007-12-10 19:31:00,228.6,228.6,228.58,228.585,1428100000.0
2007-12-10 19:32:00,228.585,228.595,228.565,228.58,951200000.0
2007-12-10 19:33:00,228.585,228.585,228.55,228.565,1630200000.0
2007-12-10 19:34:00,228.565,228.585,228.545,228.56,1987100000.0
2007-12-10 19:35:00,228.56,228.565,228.475,228.475,840100000.0
2007-12-10 19:36:00,228.41,228.41,228.41,228.41,2003000000.0
2007-12-10 19:38:00,228.475,228.475,228.465,228.465,2003000000.0
2007-12-10 19:39:00,228.465,228.525,228.45,228.46,995700000.0
2007-12-10 19:40:00,228.46,228.49,228.435,228.445,1106100000.0
2007-12-10 19:41:00,228.445,228.455,228.375,228.375,874800000.0
2007-12-10 19:42:00,228.375,228.395,228.255,228.255,612000000.0
2007-12-10 19:43:00,228.275,228.325,228.255,228.305,1080000000.0
2007-12-10 19:44:00,228.305,228.385,228.305,228.38,1301300000.0
2007-12-10 19:45:00,228.38,228.445,228.38,228.415,778000000.0
2007-12-10 19:46:00,228.415,228.435,228.4,228.41,1268700000.0
2007-12-10 19:47:00,228.41,228.435,228.4,228.415,1681500000.0
2007-12-10 19:48:00,228.415,228.435,228.395,228.395,1415700000.0
2007-12-10 19:49:00,228.395,228.395,228.375,228.395,1901400000.0
2007-12-10 19:50:00,228.395,228.395,228.355,228.355,1273800000.0
2007-12-10 19:51:00,228.355,228.355,228.33,228.34,1397200000.0
2007-12-10 19:52:00,228.34,228.345,228.31,228.325,1641600000.0
2007-12-10 19:53:00,228.325,228.33,228.295,228.31,1747699999.0
2007-12-10 19:54:00,228.38,228.38,228.36,228.36,1689200000.0
2007-12-10 19:55:00,228.315,228.325,228.285,228.285,1689200000.0
2007-12-10 19:56:00,228.285,228.295,228.275,228.295,1992000000.0
2007-12-10 19:57:00,228.285,228.295,228.275,228.285,1765600000.0
2007-12-10 19:58:00,228.36,228.38,228.29,228.32,689300000.0
2007-12-10 19:59:00,228.265,228.265,228.205,228.205,689300000.0
2007-12-10 20:00:00,228.205,228.23,228.2,228.22,1337900000.0
2007-12-10 20:01:00,228.22,228.22,228.195,228.215,1603300000.0
2007-12-10 20:02:00,228.215,228.215,228.185,228.205,1360700000.0
2007-12-10 20:03:00,228.205,228.205,228.165,228.18,2067900000.0
2007-12-10 20:04:00,228.185,228.19,228.175,228.19,1348000000.0
2007-12-10 20:05:00,228.185,228.215,228.145,228.17,1157000000.0
2007-12-10 20:06:00,228.175,228.195,228.16,228.19,844200000.0
2007-12-10 20:07:00,228.19,228.24,228.185,228.235,768100000.0
2007-12-10 20:08:00,228.235,228.275,228.235,228.275,955200000.0
2007-12-10 20:09:00,228.275,228.3,228.265,228.275,942000000.0
2007-12-10 20:10:00,228.27,228.37,228.27,228.355,980400000.0
2007-12-10 20:11:00,228.31,228.33,228.31,228.31,2141500000.0
2007-12-10 20:12:00,228.33,228.33,228.29,228.31,2141500000.0
2007-12-10 20:13:00,228.34,228.345,228.335,228.345,2141500000.0
2007-12-10 20:14:00,228.345,228.365,228.335,228.365,1584700000.0
2007-12-10 20:15:00,228.365,228.37,228.365,228.365,1300400000.0
2007-12-10 20:16:00,228.34,228.36,228.33,228.33,1910500000.0
2007-12-10 20:17:00,228.345,228.375,228.335,228.375,1910500000.0
2007-12-10 20:18:00,228.375,228.395,228.365,228.38,2044400000.0
2007-12-10 20:19:00,228.385,228.415,228.38,228.415,885500000.0
2007-12-10 20:20:00,228.415,228.505,228.405,228.505,1332600000.0
2007-12-10 20:21:00,228.505,228.505,228.46,228.46,1102100000.0
2007-12-10 20:22:00,228.465,228.47,228.445,228.445,704400000.0
2007-12-10 20:23:00,228.445,228.48,228.445,228.455,1080900000.0
2007-12-10 20:24:00,228.455,228.475,228.45,228.47,1598400000.0
2007-12-10 20:25:00,228.47,228.47,228.445,228.445,973300000.0
2007-12-10 20:26:00,228.45,228.46,228.45,228.46,1485200000.0
2007-12-10 20:27:00,228.4,228.425,228.4,228.42,1485200000.0
2007-12-10 20:28:00,228.42,228.42,228.385,228.395,1246300000.0
2007-12-10 20:29:00,228.395,228.415,228.39,228.415,737900000.0
2007-12-10 20:30:00,228.41,228.435,228.41,228.42,1100400000.0
2007-12-10 20:31:00,228.42,228.455,228.42,228.445,638200000.0
2007-12-10 20:32:00,228.445,228.445,228.41,228.41,1412900000.0
2007-12-10 20:33:00,228.44,228.46,228.41,228.46,1122100000.0
2007-12-10 20:34:00,228.45,228.47,228.43,228.45,1122100000.0
2007-12-10 20:35:00,228.425,228.445,228.425,228.44,1122100000.0
2007-12-10 20:36:00,228.43,228.43,228.39,228.39,645500000.0
2007-12-10 20:37:00,228.38,228.39,228.34,228.35,645500000.0
2007-12-10 20:38:00,228.425,228.43,228.415,228.415,645500000.0
2007-12-10 20:39:00,228.415,228.45,228.415,228.45,1629500000.0
2007-12-10 20:40:00,228.4,228.4,228.38,228.4,1933000000.0
2007-12-10 20:41:00,228.45,228.45,228.44,228.445,1933000000.0
2007-12-10 20:42:00,228.39,228.4,228.39,228.39,700300000.0
2007-12-10 20:43:00,228.4,228.4,228.39,228.4,700300000.0
2007-12-10 20:45:00,228.43,228.43,228.42,228.42,700300000.0
2007-12-10 20:46:00,228.43,228.43,228.41,228.42,700300000.0
2007-12-10 20:47:00,228.45,228.47,228.45,228.46,700300000.0
2007-12-10 20:48:00,228.48,228.49,228.44,228.44,700300000.0
2007-12-10 20:49:00,228.5,228.505,228.465,228.465,700300000.0
2007-12-10 20:50:00,228.465,228.465,228.425,228.425,1723300000.0
2007-12-10 20:51:00,228.425,228.425,228.355,228.365,979600000.0
2007-12-10 20:52:00,228.365,228.365,228.345,228.345,1407000000.0
2007-12-10 20:53:00,228.4,228.4,228.4,228.4,1317300000.0
2007-12-10 20:54:00,228.39,228.4,228.38,228.39,1317300000.0
2007-12-10 20:55:00,228.385,228.4,228.355,228.375,1317300000.0
2007-12-10 20:56:00,228.375,228.385,228.365,228.385,1381200000.0
2007-12-10 20:57:00,228.385,228.4,228.38,228.39,713700000.0
2007-12-10 20:58:00,228.39,228.39,228.31,228.335,994600000.0
2007-12-10 20:59:00,228.335,228.36,228.32,228.34,1054000000.0
2007-12-10 21:00:00,228.345,228.375,228.34,228.375,813600000.0
2007-12-10 21:01:00,228.375,228.375,228.33,228.345,760800000.0
2007-12-10 21:02:00,228.345,228.345,228.325,228.335,617600000.0
2007-12-10 21:03:00,228.335,228.355,228.315,228.35,1020300000.0
2007-12-10 21:04:00,228.355,228.355,228.33,228.345,557400000.0
2007-12-10 21:05:00,228.45,228.46,228.45,228.46,1504800000.0
2007-12-10 21:06:00,228.335,228.365,228.335,228.355,1504800000.0
2007-12-10 21:07:00,228.35,228.38,228.35,228.355,2016500000.0
2007-12-10 21:08:00,228.355,228.365,228.35,228.355,1252500000.0
2007-12-10 21:09:00,228.48,228.51,228.47,228.5,1942100000.0
2007-12-10 21:10:00,228.345,228.375,228.335,228.335,1942100000.0
2007-12-10 21:11:00,228.345,228.345,228.31,228.325,747700000.0
2007-12-10 21:12:00,228.325,228.355,228.3,228.315,1129400000.0
2007-12-10 21:13:00,228.31,228.335,228.305,228.32,1680900000.0
2007-12-10 21:14:00,228.325,228.33,228.31,228.325,1811600000.0
2007-12-10 21:15:00,228.48,228.48,228.47,228.47,1906500000.0
2007-12-10 21:16:00,228.49,228.49,228.49,228.49,1906500000.0
2007-12-10 21:17:00,228.345,228.365,228.345,228.365,1906500000.0
2007-12-10 21:18:00,228.365,228.375,228.345,228.345,1179500000.0
2007-12-10 21:19:00,228.45,228.45,228.44,228.44,1768100000.0
2007-12-10 21:20:00,228.43,228.43,228.43,228.43,1768100000.0
2007-12-10 21:21:00,228.44,228.44,228.43,228.43,1768100000.0
2007-12-10 21:22:00,228.45,228.51,228.45,228.51,1768100000.0
2007-12-10 21:23:00,228.355,228.38,228.35,228.375,1768100000.0
2007-12-10 21:24:00,228.375,228.39,228.375,228.385,654000000.0
2007-12-10 21:25:00,228.38,228.435,228.37,228.435,1584700000.0
2007-12-10 21:26:00,228.435,228.485,228.435,228.46,1211200000.0
2007-12-10 21:27:00,228.46,228.5,228.46,228.48,840700000.0
2007-12-10 21:28:00,228.5,228.5,228.49,228.49,2106800000.0
2007-12-10 21:29:00,228.48,228.48,228.47,228.47,2106800000.0
2007-12-10 21:30:00,228.49,228.49,228.44,228.45,2106800000.0
2007-12-10 21:31:00,228.44,228.45,228.42,228.44,2106800000.0
2007-12-10 21:32:00,228.415,228.44,228.415,228.435,2106800000.0
2007-12-10 21:33:00,228.435,228.475,228.435,228.475,1756300000.0
2007-12-10 21:34:00,228.44,228.46,228.44,228.46,1328300000.0
2007-12-10 21:35:00,228.475,228.475,228.435,228.455,1328300000.0
2007-12-10 21:36:00,228.455,228.455,228.41,228.415,1686700000.0
2007-12-10 21:37:00,228.47,228.47,228.46,228.46,2074200000.0
2007-12-10 21:38:00,228.47,228.47,228.46,228.46,2074200000.0
2007-12-10 21:40:00,228.395,228.42,228.395,228.405,2074200000.0
2007-12-10 21:41:00,228.48,228.5,228.48,228.5,1935500000.0
2007-12-10 21:42:00,228.395,228.41,228.375,228.405,1935500000.0
2007-12-10 21:43:00,228.4,228.42,228.395,228.42,1438600000.0
2007-12-10 21:44:00,228.405,228.425,228.405,228.425,2128500000.0
2007-12-10 21:45:00,228.43,228.44,228.425,228.44,2124200000.0
2007-12-10 21:46:00,228.44,228.47,228.42,228.47,538800000.0
2007-12-10 21:47:00,228.47,228.49,228.46,228.485,1100000000.0
2007-12-10 21:48:00,228.485,228.495,228.435,228.445,1068400000.0
2007-12-10 21:49:00,228.435,228.445,228.415,228.42,1725200000.0
2007-12-10 21:50:00,228.55,228.56,228.55,228.56,624700000.0
2007-12-10 21:51:00,228.42,228.45,228.41,228.425,624700000.0
2007-12-10 21:52:00,228.425,228.425,228.395,228.4,816500000.0
2007-12-10 21:53:00,228.4,228.415,228.39,228.41,1931200000.0
2007-12-10 21:54:00,228.405,228.415,228.37,228.385,1578700000.0
2007-12-10 21:55:00,228.385,228.405,228.37,228.39,809200000.0
2007-12-10 21:56:00,228.39,228.435,228.385,228.435,1151400000.0
2007-12-10 21:57:00,228.435,228.435,228.415,228.42,1574300000.0
2007-12-10 21:58:00,228.42,228.465,228.42,228.455,1389200000.0
2007-12-10 21:59:00,228.455,228.535,228.455,228.52,763900000.0
2007-12-10 22:00:00,228.52,228.525,228.465,228.485,674200000.0
2007-12-10 22:01:00,228.57,228.58,228.57,228.58,1954100000.0
2007-12-10 22:02:00,228.45,228.485,228.45,228.475,1954100000.0
2007-12-10 22:03:00,228.455,228.485,228.45,228.475,2045800000.0
2007-12-10 22:04:00,228.475,228.485,228.445,228.455,1429500000.0
2007-12-10 22:05:00,228.455,228.495,228.455,228.485,1998500000.0
2007-12-10 22:06:00,228.485,228.495,228.48,228.48,2114200000.0
2007-12-10 22:07:00,228.48,228.515,228.48,228.505,1594500000.0
2007-12-10 22:08:00,228.5,228.525,228.465,228.515,1408700000.0
2007-12-10 22:09:00,228.63,228.64,228.63,228.63,1752100000.0
2007-12-10 22:10:00,228.53,228.535,228.385,228.415,1752100000.0
2007-12-10 22:11:00,228.415,228.435,228.385,228.395,1340300000.0
2007-12-10 22:12:00,228.395,228.455,228.39,228.455,1545600000.0
2007-12-10 22:13:00,228.455,228.485,228.455,228.455,1141100000.0
2007-12-10 22:14:00,228.455,228.505,228.455,228.505,1320400000.0
2007-12-10 22:15:00,228.505,228.51,228.475,228.475,1481000000.0
2007-12-10 22:16:00,228.475,228.495,228.475,228.48,1389900000.0
2007-12-10 22:17:00,228.48,228.48,228.465,228.465,1610300000.0
2007-12-10 22:18:00,228.465,228.465,228.44,228.455,1736800000.0
2007-12-10 22:19:00,228.455,228.465,228.45,228.45,1773500000.0
2007-12-10 22:20:00,228.45,228.455,228.415,228.435,1003600000.0
2007-12-10 22:21:00,228.45,228.47,228.435,228.465,1299700000.0
2007-12-10 22:22:00,228.465,228.545,228.465,228.535,1561500000.0
2007-12-10 22:23:00,228.535,228.56,228.495,228.525,1234300000.0
2007-12-10 22:24:00,228.52,228.525,228.505,228.505,1663600000.0
2007-12-10 22:25:00,228.505,228.515,228.485,228.505,2006500000.0
2007-12-10 22:26:00,228.505,228.525,228.495,228.505,1782800000.0
2007-12-10 22:27:00,228.505,228.515,228.47,228.51,1334600000.0
2007-12-10 22:28:00,228.44,228.47,228.44,228.47,1680300000.0
2007-12-10 22:29:00,228.46,228.46,228.44,228.44,1680300000.0
2007-12-10 22:30:00,228.45,228.45,228.42,228.44,1680300000.0
2007-12-10 22:31:00,228.45,228.46,228.45,228.46,1680300000.0
2007-12-10 22:32:00,228.445,228.455,228.435,228.435,1680300000.0
2007-12-10 22:33:00,228.435,228.445,228.435,228.445,2066600000.0
2007-12-10 22:35:00,228.47,228.5,228.47,228.5,1752800000.0
2007-12-10 22:36:00,228.475,228.475,228.45,228.465,1752800000.0
2007-12-10 22:37:00,228.51,228.53,228.5,228.5,1784200000.0
2007-12-10 22:38:00,228.475,228.475,228.465,228.465,1784200000.0
2007-12-10 22:39:00,228.53,228.56,228.53,228.55,2141300000.0
2007-12-10 22:40:00,228.465,228.495,228.45,228.49,2141300000.0
2007-12-10 22:41:00,228.49,228.505,228.48,228.505,1445000000.0
2007-12-10 22:42:00,228.56,228.58,228.56,228.56,1658000000.0
2007-12-10 22:43:00,228.495,228.505,228.475,228.5,1658000000.0
2007-12-10 22:44:00,228.5,228.535,228.5,228.505,839300000.0
2007-12-10 22:45:00,228.53,228.53,228.53,228.53,1338400000.0
2007-12-10 22:46:00,228.49,228.525,228.49,228.51,1338400000.0
2007-12-10 22:47:00,228.505,228.535,228.5,228.52,1303900000.0
2007-12-10 22:48:00,228.52,228.535,228.5,228.525,1669800000.0
2007-12-10 22:49:00,228.525,228.53,228.51,228.525,2006400000.0
2007-12-10 22:50:00,228.54,228.55,228.54,228.55,1682500000.0
2007-12-10 22:51:00,228.575,228.58,228.56,228.57,1682500000.0
2007-12-10 22:52:00,228.575,228.605,228.57,228.605,850600000.0
2007-12-10 22:53:00,228.6,228.605,228.58,228.585,559500000.0
2007-12-10 22:54:00,228.585,228.59,228.585,228.585,762700000.0
2007-12-10 22:55:00,228.585,228.595,228.57,228.59,1003399988.0
2007-12-10 22:56:00,228.59,228.6,228.565,228.595,1091000000.0
2007-12-10 22:57:00,228.595,228.6,228.575,228.585,1131100000.0
2007-12-10 22:58:00,228.585,228.61,228.575,228.6,1051600000.0
2007-12-10 22:59:00,228.6,228.6,228.58,228.58,1587800000.0
2007-12-10 23:00:00,228.58,228.615,228.58,228.6,1187600000.0
2007-12-10 23:01:00,228.6,228.605,228.58,228.595,1554200000.0
2007-12-10 23:02:00,228.595,228.625,228.585,228.615,1042300000.0
2007-12-10 23:03:00,228.52,228.52,228.5,228.5,910500000.0
2007-12-10 23:04:00,228.6,228.61,228.6,228.61,910500000.0
2007-12-10 23:05:00,228.61,228.615,228.6,228.61,1216600000.0
2007-12-10 23:06:00,228.49,228.49,228.47,228.47,1267000000.0
2007-12-10 23:07:00,228.62,228.655,228.615,228.645,1267000000.0
2007-12-10 23:08:00,228.645,228.655,228.615,228.655,930900000.0
2007-12-10 23:09:00,228.665,228.67,228.635,228.655,638800000.0
2007-12-10 23:10:00,228.655,228.685,228.645,228.665,1326000000.0
2007-12-10 23:11:00,228.665,228.665,228.635,228.655,1319600000.0
2007-12-10 23:12:00,228.655,228.67,228.64,228.66,1939600000.0
2007-12-10 23:13:00,228.55,228.55,228.47,228.47,1746200000.0
2007-12-10 23:14:00,228.605,228.605,228.545,228.555,1746200000.0
2007-12-10 23:15:00,228.555,228.56,228.52,228.52,1480500000.0
2007-12-10 23:16:00,228.52,228.52,228.495,228.52,1198300000.0
2007-12-10 23:17:00,228.52,228.58,228.51,228.565,1782600000.0
2007-12-10 23:18:00,228.565,228.585,228.505,228.505,2146100000.0
2007-12-10 23:19:00,228.505,228.555,228.505,228.545,1102600000.0
2007-12-10 23:20:00,228.545,228.585,228.52,228.585,621500000.0
2007-12-10 23:21:00,228.585,228.615,228.505,228.525,1209300000.0
2007-12-10 23:22:00,228.515,228.525,228.48,228.51,1327200000.0
2007-12-10 23:23:00,228.505,228.52,228.495,228.495,1293200000.0
2007-12-10 23:24:00,228.495,228.5,228.475,228.475,1613400000.0
2007-12-10 23:25:00,228.48,228.49,228.475,228.48,1040400000.0
2007-12-10 23:26:00,228.48,228.48,228.445,228.455,901100000.0
2007-12-10 23:27:00,228.455,228.465,228.45,228.45,531900000.0
2007-12-10 23:28:00,228.45,228.49,228.45,228.485,620000000.0
2007-12-10 23:29:00,228.485,228.485,228.44,228.465,1137700000.0
2007-12-10 23:30:00,228.465,228.485,228.415,228.475,1658400000.0
2007-12-10 23:31:00,228.475,228.505,228.46,228.505,1629400000.0
2007-12-10 23:32:00,228.505,228.505,228.48,228.485,1601300000.0
2007-12-10 23:33:00,228.485,228.525,228.485,228.51,624600000.0
2007-12-10 23:34:00,228.515,228.515,228.49,228.505,662800000.0
2007-12-10 23:35:00,228.505,228.525,228.495,228.505,736400000.0
2007-12-10 23:36:00,228.505,228.535,228.495,228.535,1476900000.0
2007-12-10 23:37:00,228.535,228.55,228.515,228.545,1073000000.0
2007-12-10 23:38:00,228.545,228.565,228.53,228.555,1384500000.0
2007-12-10 23:39:00,228.555,228.59,228.54,228.59,1067599998.0
2007-12-10 23:40:00,228.59,228.595,228.555,228.57,558500000.0
2007-12-10 23:41:00,228.57,228.59,228.555,228.565,1171000000.0
2007-12-10 23:42:00,228.565,228.585,228.565,228.575,1249500000.0
2007-12-10 23:43:00,228.58,228.61,228.555,228.565,1121700000.0
2007-12-10 23:44:00,228.565,228.585,228.545,228.545,1463300000.0
2007-12-10 23:45:00,228.5,228.51,228.5,228.5,1176600000.0
2007-12-10 23:46:00,228.49,228.51,228.48,228.48,1176600000.0
2007-12-10 23:47:00,228.54,228.57,228.535,228.56,1176600000.0
2007-12-10 23:48:00,228.56,228.57,228.54,228.565,999900000.0
2007-12-10 23:49:00,228.565,228.57,228.555,228.56,1013200000.0
2007-12-10 23:50:00,228.56,228.575,228.56,228.575,1202300000.0
2007-12-10 23:51:00,228.57,228.59,228.56,228.56,795700000.0
2007-12-10 23:52:00,228.5,228.51,228.5,228.5,1978400000.0
2007-12-10 23:53:00,228.585,228.59,228.585,228.59,1978400000.0
2007-12-10 23:54:00,228.52,228.53,228.49,228.49,1511200000.0
2007-12-10 23:55:00,228.61,228.61,228.575,228.59,1511200000.0
2007-12-10 23:56:00,228.59,228.59,228.575,228.585,1473600000.0
2007-12-10 23:57:00,228.585,228.595,228.545,228.57,1308400000.0
2007-12-10 23:58:00,228.57,228.575,228.525,228.54,1302000000.0
2007-12-10 23:59:00,228.54,228.58,228.51,228.51,1460200000.0
2007-12-11 00:00:00,228.51,228.51,228.5,228.51,1806200000.0
2007-12-11 00:01:00,228.5,228.52,228.5,228.52,1806200000.0
2007-12-11 00:02:00,228.51,228.52,228.48,228.5,1806200000.0
2007-12-11 00:03:00,228.48,228.48,228.435,228.47,1806200000.0
2007-12-11 00:04:00,228.53,228.54,228.53,228.53,1200200000.0
2007-12-11 00:05:00,228.54,228.54,228.54,228.54,1200200000.0
2007-12-11 00:06:00,228.52,228.54,228.51,228.53,1200200000.0
2007-12-11 00:08:00,228.52,228.52,228.48,228.48,1200200000.0
2007-12-11 00:09:00,228.45,228.48,228.44,228.48,1200200000.0
2007-12-11 00:10:00,228.49,228.52,228.49,228.5,1200200000.0
2007-12-11 00:11:00,228.3,228.525,228.3,228.525,1200200000.0
2007-12-11 00:12:00,228.56,228.56,228.54,228.55,2055600000.0
2007-12-11 00:13:00,228.3,228.525,228.3,228.4,2055600000.0
2007-12-11 00:14:00,228.57,228.57,228.55,228.56,1504800000.0
2007-12-11 00:15:00,228.435,228.46,228.36,228.46,1504800000.0
2007-12-11 00:16:00,228.445,228.505,228.445,228.505,1965000000.0
2007-12-11 00:17:00,228.505,228.525,228.405,228.525,1684400000.0
2007-12-11 00:18:00,228.525,228.525,228.515,228.515,1845600000.0
2007-12-11 00:19:00,228.515,228.515,228.45,228.495,1734800000.0
2007-12-11 00:20:00,228.495,228.565,228.495,228.565,1943200000.0
2007-12-11 00:21:00,228.56,228.56,228.55,228.56,1366000000.0
2007-12-11 00:22:00,228.58,228.62,228.58,228.6,1366000000.0
2007-12-11 00:23:00,228.55,228.575,228.525,228.555,1366000000.0
2007-12-11 00:25:00,228.565,228.595,228.515,228.595,1842000000.0
2007-12-11 00:26:00,228.595,228.595,228.555,228.555,1731200000.0
2007-12-11 00:27:00,228.61,228.68,228.61,228.67,1295200000.0
2007-12-11 00:28:00,228.68,228.75,228.66,228.69,1295200000.0
2007-12-11 00:29:00,228.525,228.53,228.485,228.53,1295200000.0
2007-12-11 00:30:00,228.53,228.54,228.485,228.485,2015300000.0
2007-12-11 00:31:00,228.73,228.8,228.73,228.78,2144300000.0
2007-12-11 00:32:00,228.75,228.75,228.75,228.75,2144300000.0
2007-12-11 00:33:00,228.48,228.505,228.45,228.49,2144300000.0
2007-12-11 00:34:00,228.75,228.77,228.75,228.76,1386400000.0
2007-12-11 00:35:00,228.75,228.77,228.74,228.75,1386400000.0
2007-12-11 00:36:00,228.77,228.77,228.7,228.7,1386400000.0
2007-12-11 00:37:00,228.71,228.72,228.68,228.72,1386400000.0
2007-12-11 00:38:00,228.69,228.76,228.69,228.75,1386400000.0
2007-12-11 00:39:00,228.73,228.74,228.69,228.69,1386400000.0
2007-12-11 00:40:00,228.72,228.77,228.7,228.76,1386400000.0
2007-12-11 00:41:00,228.51,228.51,228.49,228.49,1386400000.0
2007-12-11 00:43:00,228.73,228.74,228.72,228.72,2108500000.0
2007-12-11 00:44:00,228.47,228.51,228.47,228.51,2108500000.0
2007-12-11 00:45:00,228.5,228.505,228.48,228.49,947900000.0
2007-12-11 00:46:00,228.78,228.8,228.78,228.8,2137700000.0
2007-12-11 00:47:00,228.78,228.8,228.78,228.78,2137700000.0
2007-12-11 00:48:00,228.48,228.56,228.48,228.55,2137700000.0
2007-12-11 00:49:00,228.79,228.82,228.79,228.79,1566600000.0
2007-12-11 00:50:00,228.78,228.8,228.78,228.78,1566600000.0
2007-12-11 00:51:00,228.51,228.51,228.48,228.48,1566600000.0
2007-12-11 00:52:00,228.77,228.78,228.77,228.78,1896600000.0
2007-12-11 00:53:00,228.5,228.53,228.465,228.495,1896600000.0
2007-12-11 00:55:00,228.75,228.75,228.72,228.72,1444400000.0
2007-12-11 00:56:00,228.49,228.55,228.48,228.54,1444400000.0
2007-12-11 00:57:00,228.54,228.54,228.49,228.53,1744100000.0
2007-12-11 00:58:00,228.53,228.53,228.505,228.505,490200000.0
2007-12-11 00:59:00,228.505,228.53,228.505,228.505,349200000.0
2007-12-11 01:00:00,228.56,228.57,228.54,228.54,1817900000.0
2007-12-11 01:01:00,228.56,228.56,228.55,228.56,1817900000.0
2007-12-11 01:02:00,228.515,228.515,228.47,228.495,1817900000.0
2007-12-11 01:03:00,228.495,228.52,228.49,228.52,1600300000.0
2007-12-11 01:04:00,228.52,228.545,228.52,228.53,545000000.0
2007-12-11 01:05:00,228.53,228.53,228.51,228.51,200600000.0
2007-12-11 01:06:00,228.51,228.53,228.505,228.52,1292900000.0
2007-12-11 01:07:00,228.52,228.52,228.505,228.52,202800000.0
2007-12-11 01:08:00,228.52,228.53,228.445,228.45,1378100000.0
2007-12-11 01:09:00,228.45,228.515,228.385,228.515,1872500000.0
2007-12-11 01:10:00,228.515,228.515,228.475,228.495,1970400000.0
2007-12-11 01:11:00,228.495,228.545,228.495,228.54,2006400000.0
2007-12-11 01:12:00,228.77,228.77,228.74,228.74,1500000000.0
2007-12-11 01:13:00,228.76,228.78,228.76,228.76,1500000000.0
2007-12-11 01:14:00,228.75,228.75,228.75,228.75,1500000000.0
2007-12-11 01:15:00,228.56,228.605,228.555,228.605,1500000000.0
2007-12-11 01:16:00,228.75,228.76,228.75,228.75,1710900000.0
2007-12-11 01:17:00,228.77,228.77,228.74,228.74,1710900000.0
2007-12-11 01:18:00,228.57,228.595,228.53,228.585,1710900000.0
2007-12-11 01:19:00,228.75,228.78,228.75,228.77,1192800000.0
2007-12-11 01:20:00,228.555,228.555,228.54,228.54,1192800000.0
2007-12-11 01:21:00,228.54,228.585,228.54,228.575,982300000.0
2007-12-11 01:22:00,228.575,228.615,228.56,228.605,1161700000.0
2007-12-11 01:23:00,228.605,228.695,228.56,228.685,1300100000.0
2007-12-11 01:24:00,228.705,228.765,228.615,228.615,1152200000.0
2007-12-11 01:25:00,228.615,228.635,228.55,228.605,1976000000.0
2007-12-11 01:26:00,228.605,228.615,228.57,228.615,1986500000.0
2007-12-11 01:27:00,228.58,228.735,228.58,228.715,1238800000.0
2007-12-11 01:28:00,228.745,228.805,228.63,228.755,1249600001.0
2007-12-11 01:29:00,228.705,228.805,228.705,228.745,990800000.0
2007-12-11 01:30:00,228.745,228.775,228.705,228.765,1381200000.0
2007-12-11 01:31:00,228.765,228.855,228.765,228.785,1106500000.0
2007-12-11 01:32:00,228.785,228.815,228.765,228.775,1366700000.0
2007-12-11 01:33:00,228.775,228.775,228.75,228.775,1841600000.0
2007-12-11 01:34:00,228.7,228.71,228.7,228.7,1965400000.0
2007-12-11 01:35:00,228.75,228.785,228.75,228.765,1965400000.0
2007-12-11 01:36:00,228.765,228.775,228.695,228.695,1581500000.0
2007-12-11 01:37:00,228.695,228.725,228.685,228.705,1638800000.0
2007-12-11 01:38:00,228.705,228.785,228.705,228.755,1550900000.0
2007-12-11 01:39:00,228.83,228.83,228.8,228.8,1855400000.0
2007-12-11 01:40:00,228.81,228.81,228.81,228.81,1855400000.0
2007-12-11 01:41:00,228.83,228.83,228.81,228.81,1855400000.0
2007-12-11 01:42:00,228.705,228.735,228.705,228.725,1855400000.0
2007-12-11 01:43:00,228.725,228.725,228.705,228.715,2058600000.0
2007-12-11 01:44:00,228.715,228.755,228.705,228.72,1706100000.0
2007-12-11 01:45:00,228.72,228.785,228.71,228.76,1644400000.0
2007-12-11 01:46:00,228.735,228.85,228.735,228.77,1115500000.0
2007-12-11 01:47:00,228.77,228.8,228.765,228.775,223100000.0
2007-12-11 01:48:00,228.775,228.78,228.745,228.78,867000000.0
2007-12-11 01:49:00,228.78,228.82,228.76,228.77,1157300000.0
2007-12-11 01:50:00,228.76,228.79,228.76,228.79,784600000.0
2007-12-11 01:51:00,228.79,228.79,228.765,228.78,1048700000.0
2007-12-11 01:52:00,228.78,228.795,228.77,228.79,739400000.0
2007-12-11 01:53:00,228.79,228.79,228.695,228.71,469300000.0
2007-12-11 01:54:00,228.71,228.76,228.695,228.76,300200000.0
2007-12-11 01:55:00,228.76,228.76,228.69,228.69,651200000.0
2007-12-11 01:56:00,228.69,228.69,228.64,228.65,195300000.0
2007-12-11 01:57:00,228.65,228.65,228.62,228.65,1109100000.0
2007-12-11 01:58:00,228.65,228.66,228.6,228.6,977600000.0
2007-12-11 01:59:00,228.6,228.605,228.55,228.555,1337300000.0
2007-12-11 02:00:00,229.1,229.1,229.06,229.06,1362600001.0
2007-12-11 02:01:00,229.07,229.07,229.06,229.06,1362600001.0
2007-12-11 02:02:00,228.55,228.57,228.54,228.56,1362600001.0
2007-12-11 02:03:00,229.07,229.09,229.02,229.03,97400000.0
2007-12-11 02:04:00,228.57,228.58,228.56,228.58,97400000.0
2007-12-11 02:05:00,228.58,228.695,228.575,228.685,1333100000.0
2007-12-11 02:06:00,228.69,228.75,228.665,228.75,1386300000.0
2007-12-11 02:07:00,228.75,228.795,228.71,228.72,647100000.0
2007-12-11 02:08:00,228.72,228.75,228.71,228.75,382500000.0
2007-12-11 02:09:00,228.75,228.77,228.75,228.75,543500000.0
2007-12-11 02:10:00,228.75,228.75,228.75,228.75,300800000.0
2007-12-11 02:11:00,228.75,228.78,228.75,228.78,845800000.0
2007-12-11 02:12:00,228.775,228.795,228.71,228.73,763800000.0
2007-12-11 02:13:00,228.74,228.8,228.735,228.75,442400000.0
2007-12-11 02:14:00,228.75,228.77,228.73,228.77,538000000.0
2007-12-11 02:15:00,228.765,228.78,228.735,228.745,943800000.0
2007-12-11 02:16:00,228.75,228.76,228.735,228.76,1925800000.0
2007-12-11 02:17:00,228.76,228.77,228.715,228.74,824800000.0
2007-12-11 02:18:00,228.74,228.77,228.725,228.76,308300000.0
2007-12-11 02:19:00,228.76,228.79,228.75,228.755,1070300000.0
2007-12-11 02:20:00,228.85,228.85,228.84,228.84,1732200000.0
2007-12-11 02:21:00,228.82,228.83,228.82,228.83,1732200000.0
2007-12-11 02:22:00,228.785,228.815,228.78,228.79,1732200000.0
2007-12-11 02:23:00,228.86,228.87,228.85,228.87,1769300000.0
2007-12-11 02:24:00,228.84,228.86,228.84,228.86,1769300000.0
2007-12-11 02:25:00,228.87,228.87,228.87,228.87,1769300000.0
2007-12-11 02:26:00,228.81,228.82,228.725,228.735,1769300000.0
2007-12-11 02:27:00,228.88,228.88,228.86,228.87,1747000000.0
2007-12-11 02:28:00,228.72,228.75,228.72,228.745,1747000000.0
2007-12-11 02:29:00,228.74,228.76,228.73,228.75,1291600000.0
2007-12-11 02:30:00,228.75,228.75,228.715,228.715,683700000.0
2007-12-11 02:31:00,228.715,228.74,228.705,228.715,1375200000.0
2007-12-11 02:32:00,228.715,228.725,228.675,228.685,1315100000.0
2007-12-11 02:33:00,228.685,228.71,228.685,228.705,1005400000.0
2007-12-11 02:34:00,228.705,228.735,228.705,228.735,1098800000.0
2007-12-11 02:35:00,228.735,228.83,228.72,228.815,2119700000.0
2007-12-11 02:36:00,228.815,228.845,228.785,228.8,1276500000.0
2007-12-11 02:37:00,228.8,228.805,228.78,228.79,1359600000.0
2007-12-11 02:38:00,228.79,228.85,228.79,228.845,1189500000.0
2007-12-11 02:39:00,228.845,228.845,228.78,228.78,572600000.0
2007-12-11 02:40:00,228.78,228.82,228.775,228.81,1125000000.0
2007-12-11 02:41:00,228.805,228.83,228.805,228.82,562900000.0
2007-12-11 02:42:00,228.82,228.85,228.81,228.84,147300000.0
2007-12-11 02:43:00,228.84,228.85,228.83,228.85,347300000.0
2007-12-11 02:44:00,228.85,228.885,228.85,228.855,1737400000.0
2007-12-11 02:45:00,228.76,228.79,228.73,228.73,1584800000.0
2007-12-11 02:46:00,228.74,228.75,228.73,228.73,1584800000.0
2007-12-11 02:47:00,228.875,228.905,228.865,228.865,1584800000.0
2007-12-11 02:48:00,228.865,228.875,228.835,228.855,1594300000.0
2007-12-11 02:49:00,228.855,228.905,228.835,228.865,1495600000.0
2007-12-11 02:50:00,228.69,228.71,228.67,228.67,2074200000.0
2007-12-11 02:51:00,228.68,228.71,228.68,228.71,2074200000.0
2007-12-11 02:52:00,228.92,228.94,228.89,228.925,2074200000.0
2007-12-11 02:53:00,228.72,228.72,228.71,228.72,2018400000.0
2007-12-11 02:54:00,228.935,228.965,228.92,228.925,2018400000.0
2007-12-11 02:55:00,228.925,228.935,228.895,228.915,1092100000.0
2007-12-11 02:56:00,228.7,228.7,228.65,228.65,1031900001.0
2007-12-11 02:57:00,228.865,228.99,228.86,228.975,1031900001.0
2007-12-11 02:58:00,228.975,229.025,228.955,229.005,1329100000.0
2007-12-11 02:59:00,229.005,229.095,228.995,229.085,987300000.0
2007-12-11 03:00:00,229.085,229.105,229.045,229.045,670200000.0
2007-12-11 03:01:00,229.045,229.08,229.045,229.07,914000000.0
2007-12-11 03:02:00,229.07,229.07,229.05,229.07,1120100000.0
2007-12-11 03:03:00,229.07,229.07,229.02,229.05,850400000.0
2007-12-11 03:04:00,229.05,229.055,229.005,229.005,1445400000.0
2007-12-11 03:05:00,229.005,229.015,228.935,228.955,1116800000.0
2007-12-11 03:06:00,228.955,228.985,228.935,228.97,1092000000.0
2007-12-11 03:07:00,228.97,228.98,228.95,228.97,1461700000.0
2007-12-11 03:08:00,228.97,228.975,228.93,228.95,1655300000.0
2007-12-11 03:09:00,228.95,228.95,228.905,228.905,540300000.0
2007-12-11 03:10:00,228.905,228.905,228.845,228.87,1433600000.0
2007-12-11 03:11:00,228.57,228.6,228.57,228.59,1719200000.0
2007-12-11 03:12:00,228.85,228.85,228.785,228.8,1719200000.0
2007-12-11 03:13:00,228.61,228.64,228.61,228.62,612400000.0
2007-12-11 03:14:00,228.84,228.87,228.82,228.83,612400000.0
2007-12-11 03:15:00,228.83,228.85,228.795,228.83,1210400000.0
2007-12-11 03:16:00,228.83,228.86,228.82,228.82,1533200000.0
2007-12-11 03:17:00,228.63,228.65,228.63,228.63,1744700000.0
2007-12-11 03:18:00,228.82,228.855,228.79,228.855,1744700000.0
2007-12-11 03:19:00,228.855,228.855,228.815,228.835,787800000.0
2007-12-11 03:20:00,228.84,228.855,228.825,228.835,1029900000.0
2007-12-11 03:21:00,228.63,228.64,228.63,228.63,1994800000.0
2007-12-11 03:22:00,228.64,228.64,228.62,228.62,1994800000.0
2007-12-11 03:23:00,228.86,228.865,228.82,228.845,1994800000.0
2007-12-11 03:24:00,228.845,228.88,228.835,228.86,1628800000.0
2007-12-11 03:25:00,228.86,228.875,228.86,228.86,526000000.0
2007-12-11 03:26:00,228.86,228.88,228.855,228.88,308600000.0
2007-12-11 03:27:00,228.88,228.885,228.86,228.87,1593100004.0
2007-12-11 03:28:00,228.87,228.92,228.865,228.895,540500000.0
2007-12-11 03:29:00,228.895,228.9,228.88,228.89,861700000.0
2007-12-11 03:30:00,228.89,228.91,228.885,228.89,361000000.0
2007-12-11 03:31:00,228.89,228.9,228.88,228.89,2051600000.0
2007-12-11 03:32:00,228.89,228.89,228.865,228.88,841000000.0
2007-12-11 03:33:00,228.88,228.885,228.845,228.845,812800000.0
2007-12-11 03:34:00,228.88,228.88,228.87,228.87,336200000.0
2007-12-11 03:35:00,228.87,228.87,228.815,228.825,725100000.0
2007-12-11 03:36:00,228.825,228.825,228.8,228.8,1278200000.0
2007-12-11 03:37:00,228.8,228.8,228.725,228.73,1453700000.0
2007-12-11 03:38:00,228.735,228.785,228.73,228.775,1483400000.0
2007-12-11 03:39:00,228.745,228.83,228.745,228.815,2077700000.0
2007-12-11 03:40:00,228.83,228.84,228.725,228.76,1866000000.0
2007-12-11 03:41:00,228.64,228.65,228.63,228.64,1822600000.0
2007-12-11 03:42:00,228.65,228.68,228.65,228.67,1822600000.0
2007-12-11 03:43:00,228.68,228.69,228.68,228.68,1822600000.0
2007-12-11 03:44:00,228.74,228.77,228.735,228.76,1822600000.0
2007-12-11 03:45:00,228.68,228.69,228.68,228.69,1427600000.0
2007-12-11 03:46:00,228.7,228.72,228.69,228.72,1427600000.0
2007-12-11 03:47:00,228.71,228.73,228.7,228.73,1427600000.0
2007-12-11 03:48:00,228.74,228.75,228.725,228.725,1427600000.0
2007-12-11 03:49:00,228.76,228.77,228.76,228.77,1854200000.0
2007-12-11 03:50:00,228.8,228.81,228.78,228.78,1854200000.0
2007-12-11 03:51:00,228.685,228.705,228.675,228.705,1854200000.0
2007-12-11 03:52:00,228.8,228.8,228.79,228.79,2065900000.0
2007-12-11 03:53:00,228.81,228.81,228.77,228.78,2065900000.0
2007-12-11 03:54:00,228.77,228.79,228.77,228.78,2065900000.0
2007-12-11 03:55:00,228.725,228.725,228.68,228.7,2065900000.0
2007-12-11 03:56:00,228.7,228.7,228.675,228.675,2102600000.0
2007-12-11 03:57:00,228.675,228.7,228.675,228.7,1934000000.0
2007-12-11 03:58:00,228.75,228.77,228.75,228.77,1838300000.0
2007-12-11 03:59:00,228.75,228.75,228.74,228.75,1838300000.0
2007-12-11 04:00:00,228.74,228.76,228.74,228.75,1838300000.0
2007-12-11 04:01:00,228.74,228.75,228.705,228.725,1838300000.0
2007-12-11 04:02:00,228.725,228.745,228.71,228.725,1933200000.0
2007-12-11 04:03:00,228.68,228.68,228.67,228.67,2145200000.0
2007-12-11 04:04:00,228.66,228.67,228.62,228.67,2145200000.0
2007-12-11 04:05:00,228.66,228.66,228.63,228.63,2145200000.0
2007-12-11 04:06:00,228.62,228.62,228.61,228.61,2145200000.0
2007-12-11 04:07:00,228.67,228.7,228.635,228.655,2145200000.0
2007-12-11 04:08:00,228.635,228.655,228.62,228.63,1142400000.0
2007-12-11 04:09:00,228.62,228.62,228.6,228.61,1697300000.0
2007-12-11 04:10:00,228.6,228.6,228.59,228.59,1697300000.0
2007-12-11 04:11:00,228.6,228.6,228.6,228.6,1697300000.0
2007-12-11 04:12:00,228.58,228.63,228.57,228.6,1697300000.0
2007-12-11 04:13:00,228.62,228.62,228.6,228.6,1860400000.0
2007-12-11 04:14:00,228.61,228.62,228.61,228.61,1860400000.0
2007-12-11 04:15:00,228.615,228.63,228.54,228.61,1860400000.0
2007-12-11 04:16:00,228.57,228.58,228.57,228.58,2025500000.0
2007-12-11 04:17:00,228.62,228.62,228.56,228.58,2025500000.0
2007-12-11 04:18:00,228.57,228.59,228.57,228.58,2025500000.0
2007-12-11 04:19:00,228.57,228.62,228.57,228.6,2025500000.0
2007-12-11 04:20:00,228.61,228.64,228.61,228.64,2025500000.0
2007-12-11 04:21:00,228.68,228.68,228.64,228.65,2025500000.0
2007-12-11 04:22:00,228.65,228.65,228.61,228.63,2025500000.0
2007-12-11 04:23:00,228.65,228.65,228.63,228.64,2079000000.0
2007-12-11 04:24:00,228.66,228.66,228.65,228.65,2079000000.0
2007-12-11 04:25:00,228.67,228.67,228.64,228.64,2079000000.0
2007-12-11 04:26:00,228.65,228.68,228.65,228.66,2079000000.0
2007-12-11 04:27:00,228.68,228.68,228.64,228.64,2079000000.0
2007-12-11 04:28:00,228.65,228.65,228.64,228.64,2079000000.0
2007-12-11 04:29:00,228.65,228.72,228.65,228.72,2079000000.0
2007-12-11 04:30:00,228.71,228.71,228.69,228.69,2079000000.0
2007-12-11 04:31:00,228.71,228.71,228.71,228.71,2079000000.0
2007-12-11 04:32:00,228.67,228.67,228.635,228.665,2079000000.0
2007-12-11 04:33:00,228.66,228.665,228.65,228.66,2116400000.0
2007-12-11 04:34:00,228.66,228.665,228.65,228.66,706900000.0
2007-12-11 04:35:00,228.66,228.675,228.66,228.665,1271500000.0
2007-12-11 04:36:00,228.665,228.685,228.63,228.665,1519000000.0
2007-12-11 04:37:00,228.665,228.665,228.635,228.635,1250800000.0
2007-12-11 04:38:00,228.635,228.635,228.62,228.635,2111400000.0
2007-12-11 04:39:00,228.72,228.73,228.69,228.7,2091700000.0
2007-12-11 04:40:00,228.625,228.64,228.615,228.635,2091700000.0
2007-12-11 04:41:00,228.64,228.66,228.62,228.66,319500000.0
2007-12-11 04:42:00,228.71,228.73,228.69,228.71,1807000001.0
2007-12-11 04:43:00,228.7,228.7,228.67,228.68,1807000001.0
2007-12-11 04:45:00,228.695,228.7,228.665,228.7,1807000001.0
2007-12-11 04:46:00,228.695,228.725,228.695,228.725,1374100000.0
2007-12-11 04:47:00,228.725,228.765,228.7,228.735,1765700000.0
2007-12-11 04:48:00,228.66,228.66,228.66,228.66,1672000000.0
2007-12-11 04:49:00,228.745,228.795,228.745,228.785,1672000000.0
2007-12-11 04:50:00,228.785,228.815,228.77,228.785,1407299999.0
2007-12-11 04:51:00,228.795,228.86,228.785,228.86,1090900000.0
2007-12-11 04:52:00,228.86,228.86,228.775,228.785,1184000000.0
2007-12-11 04:53:00,228.785,228.795,228.775,228.795,1763300000.0
2007-12-11 04:54:00,228.795,228.795,228.775,228.775,804000000.0
2007-12-11 04:55:00,228.53,228.54,228.53,228.53,1591600000.0
2007-12-11 04:56:00,228.52,228.53,228.51,228.51,1591600000.0
2007-12-11 04:57:00,228.795,228.815,228.75,228.75,1591600000.0
2007-12-11 04:58:00,228.5,228.5,228.47,228.49,1639700000.0
2007-12-11 04:59:00,228.765,228.77,228.73,228.76,1639700000.0
2007-12-11 05:00:00,228.53,228.58,228.53,228.58,2137300000.0
2007-12-11 05:01:00,228.745,228.75,228.685,228.69,2137300000.0
2007-12-11 05:02:00,228.685,228.71,228.665,228.71,1446400000.0
2007-12-11 05:03:00,228.71,228.71,228.66,228.675,1457200000.0
2007-12-11 05:04:00,228.675,228.675,228.645,228.66,1164200000.0
2007-12-11 05:05:00,228.655,228.655,228.61,228.635,1444300000.0
2007-12-11 05:06:00,228.635,228.64,228.615,228.615,1690100000.0
2007-12-11 05:07:00,228.615,228.635,228.605,228.625,907300000.0
2007-12-11 05:08:00,228.625,228.625,228.62,228.62,1135200000.0
2007-12-11 05:09:00,228.62,228.635,228.6,228.635,1730500000.0
2007-12-11 05:10:00,228.635,228.635,228.595,228.6,1850700000.0
2007-12-11 05:11:00,228.61,228.63,228.585,228.63,1654100000.0
2007-12-11 05:12:00,228.53,228.53,228.5,228.5,1835500000.0
2007-12-11 05:13:00,228.63,228.63,228.625,228.63,1835500000.0
2007-12-11 05:14:00,228.62,228.63,228.615,228.62,1280500000.0
2007-12-11 05:15:00,228.58,228.64,228.58,228.59,2142400000.0
2007-12-11 05:16:00,228.61,228.61,228.57,228.58,2142400000.0
2007-12-11 05:17:00,228.58,228.59,228.565,228.58,1062400000.0
2007-12-11 05:18:00,228.56,228.58,228.55,228.56,1997900000.0
2007-12-11 05:19:00,228.58,228.59,228.58,228.59,1997900000.0
2007-12-11 05:20:00,228.58,228.58,228.58,228.58,1997900000.0
2007-12-11 05:21:00,228.65,228.67,228.615,228.65,1997900000.0
2007-12-11 05:22:00,228.58,228.62,228.57,228.57,2091300000.0
2007-12-11 05:23:00,228.59,228.59,228.57,228.57,2091300000.0
2007-12-11 05:24:00,228.58,228.59,228.57,228.58,2091300000.0
2007-12-11 05:25:00,228.6,228.6,228.6,228.6,2091300000.0
2007-12-11 05:26:00,228.58,228.61,228.58,228.59,2091300000.0
2007-12-11 05:27:00,228.66,228.665,228.65,228.655,2091300000.0
2007-12-11 05:28:00,228.655,228.655,228.635,228.635,866000000.0
2007-12-11 05:29:00,228.65,228.71,228.65,228.705,883800000.0
2007-12-11 05:30:00,228.55,228.56,228.54,228.56,1285600000.0
2007-12-11 05:31:00,228.68,228.7,228.68,228.7,1285600000.0
2007-12-11 05:32:00,228.55,228.56,228.53,228.53,1949500000.0
2007-12-11 05:33:00,228.54,228.56,228.54,228.55,1949500000.0
2007-12-11 05:34:00,228.53,228.54,228.5,228.52,1949500000.0
2007-12-11 05:35:00,228.685,228.69,228.675,228.685,1949500000.0
2007-12-11 05:36:00,228.685,228.685,228.68,228.685,1313800000.0
2007-12-11 05:37:00,228.685,228.71,228.685,228.7,2013700000.0
2007-12-11 05:38:00,228.51,228.52,228.5,228.52,2130400000.0
2007-12-11 05:39:00,228.705,228.71,228.69,228.7,2130400000.0
2007-12-11 05:40:00,228.7,228.7,228.695,228.7,1780800000.0
2007-12-11 05:41:00,228.7,228.715,228.695,228.715,1725900000.0
2007-12-11 05:42:00,228.52,228.55,228.52,228.54,1213100000.0
2007-12-11 05:43:00,228.55,228.55,228.54,228.55,1213100000.0
2007-12-11 05:44:00,228.68,228.68,228.675,228.675,1213100000.0
2007-12-11 05:45:00,228.675,228.69,228.66,228.675,1295500000.0
2007-12-11 05:46:00,228.58,228.59,228.57,228.59,1809600000.0
2007-12-11 05:47:00,228.58,228.59,228.55,228.55,1809600000.0
2007-12-11 05:48:00,228.675,228.69,228.645,228.645,1809600000.0
2007-12-11 05:49:00,228.645,228.655,228.635,228.645,1614500000.0
2007-12-11 05:50:00,228.61,228.61,228.6,228.6,1738900000.0
2007-12-11 05:51:00,228.615,228.635,228.52,228.54,1738900000.0
2007-12-11 05:52:00,228.6,228.63,228.6,228.63,1646800000.0
2007-12-11 05:53:00,228.64,228.64,228.62,228.62,1646800000.0
2007-12-11 05:54:00,228.64,228.65,228.64,228.64,1646800000.0
2007-12-11 05:55:00,228.555,228.585,228.54,228.54,1646800000.0
2007-12-11 05:56:00,228.525,228.545,228.525,228.525,1784000000.0
2007-12-11 05:57:00,228.69,228.7,228.68,228.68,1923200000.0
2007-12-11 05:58:00,228.505,228.525,228.48,228.505,1923200000.0
2007-12-11 05:59:00,228.505,228.55,228.505,228.55,1983200000.0
2007-12-11 06:00:00,228.72,228.72,228.68,228.68,1568900000.0
2007-12-11 06:01:00,228.72,228.77,228.71,228.75,1568900000.0
2007-12-11 06:02:00,228.73,228.8,228.73,228.8,1568900000.0
2007-12-11 06:03:00,228.81,228.83,228.78,228.78,1568900000.0
2007-12-11 06:04:00,228.635,228.645,228.595,228.645,1568900000.0
2007-12-11 06:05:00,228.76,228.81,228.76,228.81,1149000000.0
2007-12-11 06:06:00,228.84,228.84,228.83,228.83,1149000000.0
2007-12-11 06:07:00,228.595,228.595,228.545,228.555,1149000000.0
2007-12-11 06:08:00,228.555,228.555,228.515,228.535,602400000.0
2007-12-11 06:09:00,228.535,228.535,228.5,228.515,1238900000.0
2007-12-11 06:10:00,228.515,228.515,228.495,228.495,1031700000.0
2007-12-11 06:11:00,228.79,228.79,228.77,228.78,2127500000.0
2007-12-11 06:12:00,228.76,228.79,228.76,228.76,2127500000.0
2007-12-11 06:13:00,228.75,228.75,228.72,228.72,2127500000.0
2007-12-11 06:14:00,228.74,228.74,228.72,228.74,2127500000.0
2007-12-11 06:15:00,228.73,228.73,228.72,228.72,2127500000.0
2007-12-11 06:16:00,228.73,228.73,228.7,228.7,2127500000.0
2007-12-11 06:17:00,228.595,228.615,228.515,228.565,2127500000.0
2007-12-11 06:18:00,228.71,228.71,228.69,228.7,1874800000.0
2007-12-11 06:19:00,228.57,228.585,228.54,228.575,1874800000.0
2007-12-11 06:20:00,228.72,228.72,228.7,228.7,1569700000.0
2007-12-11 06:21:00,228.575,228.605,228.565,228.595,1569700000.0
2007-12-11 06:22:00,228.585,228.615,228.575,228.585,1890200000.0
2007-12-11 06:23:00,228.585,228.59,228.58,228.58,992000000.0
2007-12-11 06:24:00,228.58,228.585,228.575,228.585,1288000000.0
2007-12-11 06:25:00,228.585,228.585,228.575,228.58,1694400000.0
2007-12-11 06:26:00,228.73,228.75,228.73,228.74,1719300000.0
2007-12-11 06:27:00,228.575,228.585,228.555,228.565,1719300000.0
2007-12-11 06:28:00,228.565,228.585,228.52,228.52,1734500000.0
2007-12-11 06:29:00,228.52,228.565,228.52,228.555,1793900000.0
2007-12-11 06:30:00,228.555,228.565,228.535,228.565,1889600000.0
2007-12-11 06:31:00,228.565,228.565,228.535,228.535,1839100000.0
2007-12-11 06:32:00,228.76,228.77,228.75,228.76,1642200000.0
2007-12-11 06:33:00,228.75,228.76,228.74,228.74,1642200000.0
2007-12-11 06:34:00,228.54,228.55,228.5,228.515,1642200000.0
2007-12-11 06:35:00,228.515,228.555,228.515,228.535,1022900000.0
2007-12-11 06:36:00,228.535,228.535,228.49,228.495,1061500000.0
2007-12-11 06:37:00,228.75,228.77,228.75,228.77,1730400000.0
2007-12-11 06:38:00,228.75,228.78,228.75,228.76,1730400000.0
2007-12-11 06:39:00,228.75,228.8,228.75,228.8,1730400000.0
2007-12-11 06:40:00,228.79,228.82,228.74,228.74,1730400000.0
2007-12-11 06:41:00,228.75,228.75,228.74,228.74,1730400000.0
2007-12-11 06:42:00,228.52,228.55,228.52,228.55,1730400000.0
2007-12-11 06:43:00,228.55,228.56,228.55,228.555,1461200000.0
2007-12-11 06:44:00,228.78,228.8,228.78,228.8,1746600000.0
2007-12-11 06:45:00,228.78,228.81,228.78,228.78,1746600000.0
2007-12-11 06:46:00,228.79,228.79,228.78,228.78,1746600000.0
2007-12-11 06:47:00,228.77,228.79,228.76,228.78,1746600000.0
2007-12-11 06:48:00,228.79,228.79,228.79,228.79,1746600000.0
2007-12-11 06:49:00,228.77,228.8,228.77,228.8,1746600000.0
2007-12-11 06:51:00,228.81,228.82,228.8,228.81,1746600000.0
2007-12-11 06:52:00,228.82,228.82,228.82,228.82,1746600000.0
2007-12-11 06:53:00,228.635,228.655,228.615,228.63,1746600000.0
2007-12-11 06:54:00,228.63,228.645,228.63,228.635,1288400000.0
2007-12-11 06:55:00,228.645,228.685,228.635,228.685,1356700000.0
2007-12-11 06:56:00,228.685,228.715,228.675,228.7,2095700000.0
2007-12-11 06:57:00,228.7,228.715,228.68,228.68,1970600000.0
2007-12-11 06:58:00,228.84,228.84,228.82,228.82,1922000000.0
2007-12-11 06:59:00,228.68,228.75,228.68,228.695,1922000000.0
2007-12-11 07:00:00,228.82,228.84,228.82,228.84,2106100000.0
2007-12-11 07:01:00,228.695,228.78,228.695,228.735,2106100000.0
2007-12-11 07:02:00,228.735,228.845,228.735,228.815,834800000.0
2007-12-11 07:03:00,228.815,228.845,228.745,228.755,1050700000.0
2007-12-11 07:04:00,228.84,228.86,228.84,228.85,1795200000.0
2007-12-11 07:05:00,228.735,228.815,228.735,228.795,1795200000.0
2007-12-11 07:06:00,228.785,228.825,228.785,228.8,2113800000.0
2007-12-11 07:07:00,228.87,228.88,228.86,228.88,1392900000.0
2007-12-11 07:08:00,228.77,228.805,228.77,228.785,1392900000.0
2007-12-11 07:09:00,228.785,228.805,228.76,228.805,1625100000.0
2007-12-11 07:10:00,228.805,228.805,228.76,228.785,1070800000.0
2007-12-11 07:11:00,228.785,228.785,228.76,228.76,2069600000.0
2007-12-11 07:12:00,228.93,228.93,228.9,228.92,1491200000.0
2007-12-11 07:13:00,228.755,228.765,228.73,228.735,1491200000.0
2007-12-11 07:14:00,228.73,228.76,228.73,228.74,1854700000.0
2007-12-11 07:15:00,228.74,228.74,228.72,228.72,1518800000.0
2007-12-11 07:16:00,228.72,228.735,228.69,228.71,2139300000.0
2007-12-11 07:17:00,228.88,228.92,228.88,228.89,516800000.0
2007-12-11 07:18:00,228.88,228.89,228.86,228.88,516800000.0
2007-12-11 07:19:00,228.92,228.92,228.87,228.89,516800000.0
2007-12-11 07:20:00,228.9,228.92,228.87,228.9,516800000.0
2007-12-11 07:21:00,228.715,228.72,228.695,228.7,516800000.0
2007-12-11 07:22:00,228.7,228.725,228.695,228.705,1945500000.0
2007-12-11 07:23:00,228.87,228.9,228.87,228.89,1676100000.0
2007-12-11 07:24:00,228.715,228.73,228.7,228.73,1676100000.0
2007-12-11 07:25:00,228.91,228.94,228.9,228.91,1849600000.0
2007-12-11 07:26:00,228.9,228.92,228.9,228.92,1849600000.0
2007-12-11 07:27:00,228.74,228.74,228.73,228.735,1849600000.0
2007-12-11 07:28:00,228.735,228.755,228.73,228.755,895200000.0
2007-12-11 07:29:00,228.74,228.755,228.74,228.755,1442700000.0
2007-12-11 07:30:00,228.755,228.765,228.715,228.715,781100000.0
2007-12-11 07:31:00,228.715,228.78,228.715,228.78,1293100000.0
2007-12-11 07:32:00,228.78,228.79,228.77,228.775,1462600002.0
2007-12-11 07:33:00,228.78,228.78,228.75,228.755,1490600000.0
2007-12-11 07:34:00,228.92,228.93,228.9,228.91,1031100000.0
2007-12-11 07:35:00,228.9,228.95,228.9,228.95,1031100000.0
2007-12-11 07:36:00,228.775,228.785,228.76,228.78,1031100000.0
2007-12-11 07:37:00,228.78,228.795,228.745,228.765,877400000.0
2007-12-11 07:38:00,228.765,228.795,228.755,228.755,779700000.0
2007-12-11 07:39:00,228.755,228.815,228.755,228.815,1765100000.0
2007-12-11 07:40:00,228.815,228.835,228.75,228.755,917500000.0
2007-12-11 07:41:00,228.755,228.78,228.745,228.755,1933900000.0
2007-12-11 07:42:00,228.745,228.795,228.745,228.79,1914100000.0
2007-12-11 07:43:00,228.79,228.815,228.79,228.805,1915900000.0
2007-12-11 07:44:00,228.805,228.81,228.795,228.8,857900000.0
2007-12-11 07:45:00,228.8,228.815,228.79,228.795,954200000.0
2007-12-11 07:46:00,228.795,228.8,228.775,228.775,879800000.0
2007-12-11 07:47:00,228.97,229.0,228.97,228.99,1077900000.0
2007-12-11 07:48:00,228.795,228.805,228.79,228.8,1077900000.0
2007-12-11 07:49:00,228.8,228.81,228.77,228.8,1343700000.0
2007-12-11 07:50:00,228.8,228.81,228.79,228.81,898800000.0
2007-12-11 07:51:00,228.81,228.83,228.8,228.82,1152000000.0
2007-12-11 07:52:00,228.815,228.82,228.805,228.815,1460500000.0
2007-12-11 07:53:00,228.82,228.835,228.815,228.815,679200000.0
2007-12-11 07:54:00,228.815,228.855,228.8,228.845,1726800000.0
2007-12-11 07:55:00,228.845,228.865,228.805,228.86,1343700000.0
2007-12-11 07:56:00,228.865,228.865,228.82,228.82,1712200000.0
2007-12-11 07:57:00,228.94,228.95,228.93,228.93,1505800000.0
2007-12-11 07:58:00,228.94,228.98,228.93,228.94,1505800000.0
2007-12-11 07:59:00,228.795,228.81,228.795,228.8,1505800000.0
2007-12-11 08:00:00,228.96,228.98,228.95,228.95,1300000000.0
2007-12-11 08:01:00,228.875,228.885,228.835,228.865,1300000000.0
2007-12-11 08:02:00,228.865,228.875,228.815,228.84,1621200000.0
2007-12-11 08:03:00,229.02,229.03,228.99,229.01,631000000.0
2007-12-11 08:04:00,228.845,228.875,228.84,228.84,631000000.0
2007-12-11 08:05:00,228.84,228.875,228.83,228.875,936800000.0
2007-12-11 08:06:00,228.875,228.895,228.87,228.885,1307400000.0
2007-12-11 08:07:00,228.875,228.91,228.86,228.9,1036500000.0
2007-12-11 08:08:00,228.9,228.935,228.89,228.905,783000000.0
2007-12-11 08:09:00,228.925,228.935,228.89,228.935,1455300000.0
2007-12-11 08:10:00,228.935,228.975,228.9,228.94,1503000000.0
2007-12-11 08:11:00,228.945,228.965,228.93,228.935,1811400000.0
2007-12-11 08:12:00,228.86,228.86,228.8,228.81,1675500000.0
2007-12-11 08:13:00,228.83,228.89,228.83,228.89,1675500000.0
2007-12-11 08:14:00,228.945,228.945,228.915,228.93,1675500000.0
2007-12-11 08:15:00,228.93,228.935,228.92,228.925,1673000000.0
2007-12-11 08:16:00,228.925,228.935,228.895,228.895,1507100000.0
2007-12-11 08:17:00,228.87,228.89,228.84,228.85,1714200000.0
2007-12-11 08:18:00,228.88,228.89,228.875,228.875,1714200000.0
2007-12-11 08:19:00,228.97,229.01,228.97,228.98,550400000.0
2007-12-11 08:20:00,228.97,229.02,228.97,229.0,550400000.0
2007-12-11 08:21:00,228.905,228.925,228.9,228.925,550400000.0
2007-12-11 08:22:00,228.925,228.925,228.885,228.905,625200000.0
2007-12-11 08:23:00,228.905,228.925,228.88,228.925,1690300000.0
2007-12-11 08:24:00,228.925,228.925,228.9,228.905,1589300000.0
2007-12-11 08:25:00,228.905,228.925,228.905,228.925,1326700000.0
2007-12-11 08:26:00,229.15,229.19,229.15,229.18,1261300000.0
2007-12-11 08:27:00,228.93,228.945,228.92,228.925,1261300000.0
2007-12-11 08:28:00,229.15,229.16,229.05,229.08,1200300000.0
2007-12-11 08:29:00,228.935,228.965,228.935,228.95,1200300000.0
2007-12-11 08:30:00,228.95,228.955,228.935,228.95,1472900000.0
2007-12-11 08:31:00,228.95,228.955,228.925,228.925,1124800000.0
2007-12-11 08:32:00,228.925,228.945,228.91,228.92,1015200000.0
2007-12-11 08:33:00,228.92,228.965,228.905,228.925,1244600000.0
2007-12-11 08:34:00,228.925,228.935,228.915,228.915,1959800000.0
2007-12-11 08:35:00,229.19,229.22,229.17,229.17,1326000000.0
2007-12-11 08:36:00,228.95,228.965,228.915,228.925,1326000000.0
2007-12-11 08:37:00,228.915,228.935,228.915,228.925,887500000.0
2007-12-11 08:38:00,228.925,228.925,228.9,228.905,842500000.0
2007-12-11 08:39:00,228.905,228.925,228.885,228.92,1434300000.0
2007-12-11 08:40:00,228.92,228.935,228.905,228.925,920000000.0
2007-12-11 08:41:00,228.925,228.955,228.915,228.93,878600000.0
2007-12-11 08:42:00,228.93,228.965,228.9,228.945,876400000.0
2007-12-11 08:43:00,228.945,228.95,228.92,228.945,1075600000.0
2007-12-11 08:44:00,228.945,228.985,228.935,228.98,955300000.0
2007-12-11 08:45:00,228.98,228.985,228.965,228.975,1302600000.0
2007-12-11 08:46:00,228.975,228.985,228.935,228.97,729500000.0
2007-12-11 08:47:00,228.985,229.035,228.965,228.985,769000000.0
2007-12-11 08:48:00,228.985,228.995,228.965,228.965,599800000.0
2007-12-11 08:49:00,228.965,228.995,228.945,228.985,803400000.0
2007-12-11 08:50:00,228.985,229.005,228.965,228.995,940500000.0
2007-12-11 08:51:00,229.005,229.015,228.975,228.995,621200000.0
2007-12-11 08:52:00,228.995,229.025,228.985,229.015,715600000.0
2007-12-11 08:53:00,229.015,229.015,228.995,229.005,738100000.0
2007-12-11 08:54:00,229.005,229.005,228.975,228.975,786000000.0
2007-12-11 08:55:00,228.975,228.985,228.975,228.985,731200000.0
2007-12-11 08:56:00,228.985,228.985,228.925,228.945,893500000.0
2007-12-11 08:57:00,228.94,228.955,228.925,228.95,813000000.0
2007-12-11 08:58:00,228.95,228.955,228.94,228.955,1221300000.0
2007-12-11 08:59:00,228.955,228.995,228.94,228.99,1395000000.0
2007-12-11 09:00:00,228.995,229.005,228.93,228.965,748200000.0
2007-12-11 09:01:00,228.965,229.01,228.945,229.005,710400000.0
2007-12-11 09:02:00,229.005,229.045,229.005,229.03,1070700000.0
2007-12-11 09:03:00,229.035,229.035,229.005,229.025,1171800000.0
2007-12-11 09:04:00,229.035,229.065,229.025,229.045,1047700000.0
2007-12-11 09:05:00,229.045,229.055,229.035,229.035,1267100000.0
2007-12-11 09:06:00,229.035,229.055,229.015,229.045,1100200000.0
2007-12-11 09:07:00,229.045,229.055,228.99,228.99,1532800000.0
2007-12-11 09:08:00,228.995,229.015,228.935,228.945,1427300000.0
2007-12-11 09:09:00,228.935,228.955,228.92,228.92,1502100000.0
2007-12-11 09:10:00,228.925,228.935,228.905,228.925,1628300000.0
2007-12-11 09:11:00,228.925,228.945,228.875,228.905,1064300000.0
2007-12-11 09:12:00,228.905,228.925,228.81,228.86,785700000.0
2007-12-11 09:13:00,228.85,228.945,228.845,228.915,917200000.0
2007-12-11 09:14:00,228.92,228.95,228.875,228.95,1403800000.0
2007-12-11 09:15:00,228.95,228.965,228.865,228.885,497200000.0
2007-12-11 09:16:00,228.885,228.915,228.855,228.915,1263600000.0
2007-12-11 09:17:00,228.905,228.915,228.875,228.91,593900000.0
2007-12-11 09:18:00,228.91,229.04,228.9,229.025,762500000.0
2007-12-11 09:19:00,229.025,229.025,228.965,228.985,823400000.0
2007-12-11 09:20:00,228.985,229.065,228.975,229.02,704900000.0
2007-12-11 09:21:00,229.02,229.065,228.95,228.965,977900000.0
2007-12-11 09:22:00,228.965,229.045,228.955,228.975,994500000.0
2007-12-11 09:23:00,228.975,229.015,228.96,229.015,2049700002.0
2007-12-11 09:24:00,229.015,229.155,228.965,229.115,800300000.0
2007-12-11 09:25:00,229.115,229.205,229.06,229.155,661000000.0
2007-12-11 09:26:00,229.155,229.235,229.14,229.225,486800000.0
2007-12-11 09:27:00,229.215,229.255,229.165,229.165,449300000.0
2007-12-11 09:28:00,229.165,229.165,229.055,229.1,750300000.0
2007-12-11 09:29:00,229.1,229.155,229.1,229.12,497400000.0
2007-12-11 09:30:00,229.125,229.22,229.12,229.16,670500000.0
2007-12-11 09:31:00,229.16,229.16,229.135,229.16,440600000.0
2007-12-11 09:32:00,229.165,229.23,229.16,229.23,1222900000.0
2007-12-11 09:33:00,229.24,229.25,229.185,229.24,561700000.0
2007-12-11 09:34:00,229.24,229.24,229.19,229.195,1290600000.0
2007-12-11 09:35:00,229.195,229.245,229.165,229.175,1106300000.0
2007-12-11 09:36:00,229.18,229.285,229.175,229.255,995000000.0
2007-12-11 09:37:00,229.255,229.275,229.215,229.235,1219000000.0
2007-12-11 09:38:00,229.235,229.245,229.165,229.195,956300000.0
2007-12-11 09:39:00,229.205,229.23,229.165,229.225,1804900000.0
2007-12-11 09:40:00,229.225,229.235,229.175,229.175,1945200000.0
2007-12-11 09:41:00,229.175,229.31,229.175,229.25,695900000.0
2007-12-11 09:42:00,229.25,229.25,229.135,229.175,943400000.0
2007-12-11 09:43:00,229.175,229.23,229.155,229.225,973300000.0
2007-12-11 09:44:00,229.225,229.255,229.185,229.225,865200000.0
2007-12-11 09:45:00,229.225,229.235,229.205,229.205,1383500000.0
2007-12-11 09:46:00,229.205,229.315,229.205,229.295,906400000.0
2007-12-11 09:47:00,229.29,229.355,229.29,229.35,1385800000.0
2007-12-11 09:48:00,229.35,229.38,229.335,229.375,787500000.0
2007-12-11 09:49:00,229.365,229.4,229.365,229.395,1177200000.0
2007-12-11 09:50:00,229.395,229.395,229.365,229.38,789000000.0
2007-12-11 09:51:00,229.395,229.425,229.37,229.395,581200000.0
2007-12-11 09:52:00,229.395,229.425,229.365,229.375,1094400000.0
2007-12-11 09:53:00,229.375,229.415,229.365,229.395,531900000.0
2007-12-11 09:54:00,229.395,229.425,229.385,229.425,821600000.0
2007-12-11 09:55:00,229.425,229.425,229.325,229.325,726200000.0
2007-12-11 09:56:00,229.325,229.385,229.305,229.345,598300000.0
2007-12-11 09:57:00,229.345,229.465,229.345,229.435,798100000.0
2007-12-11 09:58:00,229.435,229.525,229.395,229.49,862200000.0
2007-12-11 09:59:00,229.485,229.485,229.385,229.405,615600000.0
2007-12-11 10:00:00,229.4,229.415,229.245,229.355,590500000.0
2007-12-11 10:01:00,229.35,229.37,229.215,229.215,517600000.0
2007-12-11 10:02:00,229.215,229.29,229.195,229.28,628800000.0
2007-12-11 10:03:00,229.275,229.29,229.235,229.25,1334400000.0
2007-12-11 10:04:00,229.25,229.265,229.195,229.195,1063500000.0
2007-12-11 10:05:00,229.195,229.28,229.195,229.205,689100000.0
2007-12-11 10:06:00,229.205,229.21,229.135,229.165,981200000.0
2007-12-11 10:07:00,229.165,229.195,229.135,229.185,1096100000.0
2007-12-11 10:08:00,229.185,229.185,229.08,229.165,906800000.0
2007-12-11 10:09:00,229.165,229.23,229.145,229.195,967400000.0
2007-12-11 10:10:00,229.195,229.255,229.185,229.245,1335600000.0
2007-12-11 10:11:00,229.24,229.285,229.22,229.26,1289700000.0
2007-12-11 10:12:00,229.265,229.305,229.235,229.295,1018200000.0
2007-12-11 10:13:00,229.295,229.305,229.235,229.295,966400000.0
2007-12-11 10:14:00,229.295,229.325,229.285,229.31,1676200000.0
2007-12-11 10:15:00,229.31,229.335,229.285,229.295,1581400000.0
2007-12-11 10:16:00,229.29,229.315,229.285,229.295,1870800000.0
2007-12-11 10:17:00,229.295,229.315,229.27,229.295,1087300000.0
2007-12-11 10:18:00,229.29,229.325,229.28,229.315,1473300000.0
2007-12-11 10:19:00,229.305,229.355,229.305,229.335,1122500000.0
2007-12-11 10:20:00,229.335,229.355,229.325,229.325,1701500000.0
2007-12-11 10:21:00,229.325,229.355,229.325,229.345,1644900000.0
2007-12-11 10:22:00,229.345,229.36,229.335,229.36,1875300000.0
2007-12-11 10:23:00,229.365,229.365,229.305,229.345,1357500000.0
2007-12-11 10:24:00,229.345,229.355,229.305,229.305,1089000000.0
2007-12-11 10:25:00,229.315,229.335,229.265,229.285,1132200000.0
2007-12-11 10:26:00,229.285,229.295,229.26,229.285,1119100000.0
2007-12-11 10:27:00,229.285,229.295,229.265,229.265,1882500000.0
2007-12-11 10:28:00,229.265,229.285,229.205,229.25,1382000000.0
2007-12-11 10:29:00,229.25,229.265,229.235,229.255,1622200000.0
2007-12-11 10:30:00,229.24,229.255,229.235,229.255,361500000.0
2007-12-11 10:31:00,229.255,229.255,229.215,229.24,1009600000.0
2007-12-11 10:32:00,229.24,229.26,229.22,229.255,1141800000.0
2007-12-11 10:33:00,229.255,229.275,229.22,229.275,1203400000.0
2007-12-11 10:34:00,229.275,229.325,229.275,229.295,1462400000.0
2007-12-11 10:35:00,229.3,229.365,229.295,229.34,1525800000.0
2007-12-11 10:36:00,229.34,229.355,229.305,229.315,1366300000.0
2007-12-11 10:37:00,229.315,229.345,229.285,229.285,863100000.0
2007-12-11 10:38:00,229.285,229.39,229.275,229.375,1309600000.0
2007-12-11 10:39:00,229.37,229.385,229.305,229.345,510300000.0
2007-12-11 10:40:00,229.345,229.4,229.305,229.395,560400000.0
2007-12-11 10:41:00,229.405,229.485,229.335,229.345,927400000.0
2007-12-11 10:42:00,229.345,229.415,229.235,229.395,919700000.0
2007-12-11 10:43:00,229.395,229.395,229.325,229.385,1922000000.0
2007-12-11 10:44:00,229.385,229.425,229.345,229.425,1299200000.0
2007-12-11 10:45:00,229.425,229.435,229.25,229.29,1902800000.0
2007-12-11 10:46:00,229.285,229.36,229.285,229.335,1181400000.0
2007-12-11 10:47:00,229.34,229.375,229.325,229.355,1602000000.0
2007-12-11 10:48:00,229.355,229.485,229.345,229.385,1424400001.0
2007-12-11 10:49:00,229.51,229.51,229.47,229.47,740000000.0
2007-12-11 10:50:00,229.415,229.475,229.415,229.435,740000000.0
2007-12-11 10:51:00,229.435,229.485,229.435,229.465,852300000.0
2007-12-11 10:52:00,229.465,229.465,229.385,229.395,1567525000.0
2007-12-11 10:53:00,229.395,229.395,229.265,229.295,1585300000.0
2007-12-11 10:54:00,229.285,229.315,229.205,229.205,864650000.0
2007-12-11 10:55:00,229.205,229.215,229.18,229.195,1062400000.0
2007-12-11 10:56:00,229.205,229.325,229.205,229.315,1856700003.0
2007-12-11 10:57:00,229.315,229.325,229.245,229.245,1802700001.0
2007-12-11 10:58:00,229.245,229.265,229.195,229.205,1404900000.0
2007-12-11 10:59:00,229.205,229.235,229.195,229.21,851000000.0
2007-12-11 11:00:00,229.21,229.21,229.115,229.165,639400000.0
2007-12-11 11:01:00,229.165,229.225,229.165,229.215,1185400000.0
2007-12-11 11:02:00,229.21,229.24,229.175,229.185,950100001.0
2007-12-11 11:03:00,229.185,229.325,229.17,229.3,1189800000.0
2007-12-11 11:04:00,229.3,229.315,229.225,229.275,1372600000.0
2007-12-11 11:05:00,229.285,229.285,229.235,229.255,2040400000.0
2007-12-11 11:06:00,229.255,229.345,229.255,229.315,2036200000.0
2007-12-11 11:07:00,229.315,229.325,229.215,229.225,1011100000.0
2007-12-11 11:08:00,229.235,229.275,229.205,229.235,1154200000.0
2007-12-11 11:09:00,229.235,229.315,229.205,229.21,944300000.0
2007-12-11 11:10:00,229.215,229.215,229.15,229.165,1283100000.0
2007-12-11 11:11:00,229.165,229.175,229.025,229.035,955100000.0
2007-12-11 11:12:00,229.035,229.085,229.005,229.065,732200000.0
2007-12-11 11:13:00,229.065,229.095,229.05,229.075,550000000.0
2007-12-11 11:14:00,229.075,229.075,229.035,229.035,1343000000.0
2007-12-11 11:15:00,229.035,229.075,229.03,229.065,778100000.0
2007-12-11 11:16:00,229.065,229.075,229.045,229.07,638800000.0
2007-12-11 11:17:00,229.07,229.185,229.06,229.165,566400000.0
2007-12-11 11:18:00,229.155,229.195,229.135,229.165,752900000.0
2007-12-11 11:19:00,229.165,229.165,229.105,229.125,992400000.0
2007-12-11 11:20:00,229.125,229.18,229.125,229.135,586100000.0
2007-12-11 11:21:00,229.135,229.145,229.095,229.115,1154600000.0
2007-12-11 11:22:00,229.115,229.115,229.09,229.09,1805400000.0
2007-12-11 11:23:00,229.09,229.16,229.09,229.16,1413600000.0
2007-12-11 11:24:00,229.49,229.51,229.45,229.46,1415700000.0
2007-12-11 11:25:00,229.47,229.49,229.46,229.47,1415700000.0
2007-12-11 11:26:00,229.48,229.52,229.47,229.51,1415700000.0
2007-12-11 11:27:00,229.155,229.215,229.155,229.205,1415700000.0
2007-12-11 11:28:00,229.52,229.52,229.49,229.5,1295600000.0
2007-12-11 11:29:00,229.52,229.52,229.48,229.49,1295600000.0
2007-12-11 11:30:00,229.205,229.375,229.205,229.3,1295600000.0
2007-12-11 11:31:00,229.305,229.335,229.245,229.295,711087500.0
2007-12-11 11:32:00,229.295,229.315,229.265,229.265,1833600000.0
2007-12-11 11:33:00,229.265,229.34,229.255,229.34,1141500000.0
2007-12-11 11:34:00,229.335,229.445,229.315,229.435,1132500000.0
2007-12-11 11:35:00,229.435,229.51,229.425,229.435,979100000.0
2007-12-11 11:36:00,229.435,229.555,229.415,229.49,1160400000.0
2007-12-11 11:37:00,229.49,229.505,229.41,229.425,1282400000.0
2007-12-11 11:38:00,229.43,229.46,229.415,229.435,1645900000.0
2007-12-11 11:39:00,229.435,229.505,229.425,229.505,1013000000.0
2007-12-11 11:40:00,229.505,229.535,229.465,229.475,989300000.0
2007-12-11 11:41:00,229.47,229.51,229.47,229.485,1158300000.0
2007-12-11 11:42:00,229.485,229.505,229.465,229.48,858200000.0
2007-12-11 11:43:00,229.48,229.58,229.475,229.58,1065900000.0
2007-12-11 11:44:00,229.57,229.58,229.505,229.565,1034200000.0
2007-12-11 11:45:00,229.57,229.585,229.52,229.535,1582000000.0
2007-12-11 11:46:00,229.535,229.545,229.485,229.495,2092500000.0
2007-12-11 11:47:00,229.495,229.525,229.485,229.505,1171300000.0
2007-12-11 11:48:00,229.5,229.525,229.49,229.51,1637300000.0
2007-12-11 11:49:00,229.51,229.525,229.495,229.495,854900000.0
2007-12-11 11:50:00,229.495,229.495,229.445,229.455,1583900000.0
2007-12-11 11:51:00,229.455,229.495,229.455,229.475,1590100000.0
2007-12-11 11:52:00,229.475,229.515,229.46,229.46,1047800000.0
2007-12-11 11:53:00,229.465,229.545,229.45,229.545,1774600000.0
2007-12-11 11:54:00,229.545,229.6,229.525,229.545,1522000000.0
2007-12-11 11:55:00,229.545,229.605,229.53,229.605,1727000000.0
2007-12-11 11:56:00,229.6,229.785,229.6,229.785,1355400000.0
2007-12-11 11:57:00,229.775,229.815,229.77,229.79,963175000.0
2007-12-11 11:58:00,229.795,229.805,229.745,229.765,1620500000.0
2007-12-11 11:59:00,229.765,229.805,229.735,229.765,1384100000.0
2007-12-11 12:00:00,229.75,229.805,229.735,229.805,1062025000.0
2007-12-11 12:01:00,229.805,229.835,229.765,229.785,1172900000.0
2007-12-11 12:02:00,229.785,229.785,229.685,229.695,1447200000.0
2007-12-11 12:03:00,229.695,229.715,229.685,229.695,1221600000.0
2007-12-11 12:04:00,229.69,229.695,229.665,229.675,1224800000.0
2007-12-11 12:05:00,229.675,229.695,229.655,229.66,1271500000.0
2007-12-11 12:06:00,229.66,229.665,229.64,229.645,1120200000.0
2007-12-11 12:07:00,229.645,229.665,229.605,229.605,860600000.0
2007-12-11 12:08:00,229.605,229.675,229.595,229.655,1892000001.0
2007-12-11 12:09:00,229.4,229.45,229.4,229.44,1155700000.0
2007-12-11 12:10:00,229.635,229.635,229.585,229.605,1155700000.0
2007-12-11 12:11:00,229.605,229.635,229.575,229.585,1164900000.0
2007-12-11 12:12:00,229.57,229.595,229.56,229.595,1335500000.0
2007-12-11 12:13:00,229.585,229.615,229.565,229.565,1570600000.0
2007-12-11 12:14:00,229.565,229.575,229.56,229.565,1216400000.0
2007-12-11 12:15:00,229.56,229.575,229.545,229.565,868800000.0
2007-12-11 12:16:00,229.565,229.595,229.565,229.575,1006100000.0
2007-12-11 12:17:00,229.585,229.625,229.565,229.6,1797000000.0
2007-12-11 12:18:00,229.6,229.625,229.565,229.57,1364200000.0
2007-12-11 12:19:00,229.585,229.585,229.485,229.505,988800000.0
2007-12-11 12:20:00,229.505,229.505,229.455,229.475,676700000.0
2007-12-11 12:21:00,229.475,229.495,229.435,229.495,432300000.0
2007-12-11 12:22:00,229.495,229.595,229.49,229.495,1260600000.0
2007-12-11 12:23:00,229.495,229.52,229.48,229.5,1246500000.0
2007-12-11 12:24:00,229.5,229.535,229.465,229.475,942500000.0
2007-12-11 12:25:00,229.475,229.495,229.475,229.49,1096300000.0
2007-12-11 12:26:00,229.49,229.535,229.49,229.535,1241600000.0
2007-12-11 12:27:00,229.53,229.535,229.5,229.525,1347500000.0
2007-12-11 12:28:00,229.525,229.525,229.505,229.51,1321900000.0
2007-12-11 12:29:00,229.51,229.535,229.495,229.515,1254900000.0
2007-12-11 12:30:00,229.515,229.525,229.49,229.505,1305400000.0
2007-12-11 12:31:00,229.505,229.575,229.485,229.575,916100000.0
2007-12-11 12:32:00,229.575,229.575,229.545,229.545,1306300000.0
2007-12-11 12:33:00,229.545,229.555,229.52,229.555,2042000000.0
2007-12-11 12:34:00,229.555,229.58,229.55,229.565,2013200000.0
2007-12-11 12:35:00,229.565,229.58,229.47,229.485,993500000.0
2007-12-11 12:36:00,229.485,229.56,229.475,229.545,532300000.0
2007-12-11 12:37:00,229.545,229.545,229.495,229.515,1596100000.0
2007-12-11 12:38:00,229.515,229.555,229.495,229.515,967100000.0
2007-12-11 12:39:00,229.515,229.52,229.475,229.475,1508300000.0
2007-12-11 12:40:00,229.475,229.495,229.455,229.475,1636300000.0
2007-12-11 12:41:00,229.31,229.31,229.25,229.26,1909400000.0
2007-12-11 12:42:00,229.475,229.515,229.475,229.495,1909400000.0
2007-12-11 12:43:00,229.495,229.515,229.485,229.495,1289400000.0
2007-12-11 12:44:00,229.49,229.535,229.485,229.525,1657200000.0
2007-12-11 12:45:00,229.525,229.525,229.495,229.505,1080900000.0
2007-12-11 12:46:00,229.505,229.515,229.465,229.465,854600000.0
2007-12-11 12:47:00,229.465,229.515,229.465,229.495,740500000.0
2007-12-11 12:48:00,229.22,229.22,229.18,229.22,1726600000.0
2007-12-11 12:49:00,229.505,229.53,229.505,229.525,1726600000.0
2007-12-11 12:50:00,229.22,229.29,229.22,229.25,1626900000.0
2007-12-11 12:51:00,229.55,229.565,229.525,229.545,1626900000.0
2007-12-11 12:52:00,229.22,229.23,229.19,229.23,1745600000.0
2007-12-11 12:53:00,229.535,229.54,229.495,229.535,1745600000.0
2007-12-11 12:54:00,229.2,229.2,229.16,229.17,1916200000.0
2007-12-11 12:55:00,229.18,229.27,229.18,229.24,1916200000.0
2007-12-11 12:56:00,229.695,229.695,229.59,229.615,1916200000.0
2007-12-11 12:57:00,229.615,229.665,229.615,229.645,867200000.0
2007-12-11 12:58:00,229.645,229.645,229.62,229.62,911000000.0
2007-12-11 12:59:00,229.36,229.38,229.35,229.38,676800000.0
2007-12-11 13:00:00,229.625,229.625,229.545,229.565,676800000.0
2007-12-11 13:01:00,229.565,229.565,229.44,229.485,1847600000.0
2007-12-11 13:02:00,229.38,229.45,229.38,229.44,1561500000.0
2007-12-11 13:03:00,229.45,229.49,229.44,229.48,1561500000.0
2007-12-11 13:04:00,229.49,229.52,229.47,229.51,1561500000.0
2007-12-11 13:05:00,229.455,229.52,229.435,229.485,1561500000.0
2007-12-11 13:06:00,229.49,229.525,229.455,229.465,2106200000.0
2007-12-11 13:07:00,229.465,229.505,229.395,229.405,1677300001.0
2007-12-11 13:08:00,229.405,229.425,229.355,229.415,1673900000.0
2007-12-11 13:09:00,229.415,229.47,229.415,229.46,1214800000.0
2007-12-11 13:10:00,229.46,229.46,229.335,229.345,1017400000.0
2007-12-11 13:11:00,229.34,229.345,229.305,229.325,2017000000.0
2007-12-11 13:12:00,229.325,229.435,229.295,229.345,1639200000.0
2007-12-11 13:13:00,229.335,229.375,229.3,229.37,1309199998.0
2007-12-11 13:14:00,229.375,229.465,229.36,229.4,995400000.0
2007-12-11 13:15:00,229.4,229.405,229.265,229.35,933900000.0
2007-12-11 13:16:00,229.355,229.36,229.295,229.315,856900000.0
2007-12-11 13:17:00,229.325,229.33,229.26,229.265,1370300000.0
2007-12-11 13:18:00,229.265,229.27,229.215,229.215,889400000.0
2007-12-11 13:19:00,229.215,229.215,229.055,229.175,691600000.0
2007-12-11 13:20:00,229.175,229.265,229.17,229.195,792800000.0
2007-12-11 13:21:00,229.195,229.225,229.18,229.195,1021400000.0
2007-12-11 13:22:00,229.195,229.245,229.195,229.215,1630200000.0
2007-12-11 13:23:00,229.215,229.335,229.215,229.295,1323399996.0
2007-12-11 13:24:00,229.3,229.3,229.25,229.27,2109200000.0
2007-12-11 13:25:00,229.275,229.3,229.265,229.285,2109200000.0
2007-12-11 13:26:00,229.285,229.3,229.25,229.285,1509100000.0
2007-12-11 13:27:00,229.33,229.38,229.33,229.36,1663200000.0
2007-12-11 13:28:00,229.37,229.4,229.31,229.38,1663200000.0
2007-12-11 13:29:00,229.37,229.39,229.35,229.39,1663200000.0
2007-12-11 13:30:00,229.38,229.39,229.32,229.34,1663200000.0
2007-12-11 13:31:00,229.28,229.32,229.275,229.315,1663200000.0
2007-12-11 13:32:00,229.31,229.4,229.31,229.395,1904800000.0
2007-12-11 13:33:00,229.39,229.4,229.35,229.36,1122900000.0
2007-12-11 13:34:00,229.345,229.375,229.315,229.325,1122900000.0
2007-12-11 13:35:00,229.325,229.345,229.315,229.33,1314600000.0
2007-12-11 13:36:00,229.33,229.355,229.32,229.335,739200000.0
2007-12-11 13:37:00,229.335,229.345,229.315,229.345,1256100000.0
2007-12-11 13:38:00,229.345,229.345,229.315,229.34,1235900000.0
2007-12-11 13:39:00,229.345,229.36,229.335,229.345,1174500000.0
2007-12-11 13:40:00,229.345,229.355,229.325,229.325,880400000.0
2007-12-11 13:41:00,229.38,229.39,229.33,229.35,1359200001.0
2007-12-11 13:42:00,229.275,229.285,229.22,229.23,1359200001.0
2007-12-11 13:43:00,229.23,229.255,229.225,229.23,935700000.0
2007-12-11 13:44:00,229.23,229.255,229.2,229.23,1336100000.0
2007-12-11 13:45:00,229.225,229.225,229.135,229.175,1192800000.0
2007-12-11 13:46:00,229.185,229.245,229.17,229.24,1017600000.0
2007-12-11 13:47:00,229.24,229.275,229.215,229.245,2031400000.0
2007-12-11 13:48:00,229.245,229.245,229.195,229.215,1173800000.0
2007-12-11 13:49:00,229.215,229.3,229.215,229.235,1991900000.0
2007-12-11 13:50:00,229.235,229.305,229.235,229.265,2126800000.0
2007-12-11 13:51:00,229.42,229.46,229.41,229.46,1364000000.0
2007-12-11 13:52:00,229.235,229.25,229.22,229.24,1364000000.0
2007-12-11 13:53:00,229.24,229.26,229.225,229.23,922100000.0
2007-12-11 13:54:00,229.23,229.23,229.175,229.195,1267200000.0
2007-12-11 13:55:00,229.195,229.285,229.18,229.265,1683700000.0
2007-12-11 13:56:00,229.265,229.275,229.245,229.25,1842700000.0
2007-12-11 13:57:00,229.25,229.38,229.235,229.365,1834600000.0
2007-12-11 13:58:00,229.365,229.41,229.355,229.4,748700000.0
2007-12-11 13:59:00,229.4,229.42,229.365,229.385,1065900000.0
2007-12-11 14:00:00,229.395,229.465,229.385,229.385,1853400000.0
2007-12-11 14:01:00,229.385,229.395,229.37,229.385,1296900000.0
2007-12-11 14:02:00,229.385,229.465,229.385,229.45,1103800000.0
2007-12-11 14:03:00,229.45,229.51,229.45,229.51,1540000000.0
2007-12-11 14:04:00,229.51,229.535,229.495,229.525,1200100000.0
2007-12-11 14:05:00,229.525,229.585,229.48,229.52,1252800000.0
2007-12-11 14:06:00,229.52,229.54,229.505,229.525,1803800000.0
2007-12-11 14:07:00,229.525,229.55,229.495,229.495,1286400000.0
2007-12-11 14:08:00,229.495,229.525,229.415,229.425,1646800000.0
2007-12-11 14:09:00,229.435,229.455,229.41,229.43,1345100000.0
2007-12-11 14:10:00,229.425,229.43,229.4,229.425,1460300000.0
2007-12-11 14:11:00,229.425,229.425,229.305,229.325,1688900000.0
2007-12-11 14:12:00,229.325,229.37,229.295,229.35,1458400000.0
2007-12-11 14:13:00,229.355,229.355,229.245,229.285,772700000.0
2007-12-11 14:14:00,229.285,229.35,229.285,229.325,634000000.0
2007-12-11 14:15:00,229.325,229.365,229.3,229.35,1189800000.0
2007-12-11 14:16:00,229.35,229.385,229.325,229.325,1746300000.0
2007-12-11 14:17:00,229.315,229.315,229.215,229.225,1519600000.0
2007-12-11 14:18:00,229.225,229.32,229.165,229.165,1637000000.0
2007-12-11 14:19:00,229.165,229.215,229.15,229.2,1639300000.0
2007-12-11 14:20:00,229.2,229.255,229.2,229.245,1678300000.0
2007-12-11 14:21:00,229.245,229.285,229.245,229.285,1482200000.0
2007-12-11 14:22:00,229.285,229.325,229.265,229.315,1661100000.0
2007-12-11 14:23:00,229.32,229.325,229.285,229.315,1558700000.0
2007-12-11 14:24:00,229.35,229.39,229.34,229.38,1276100000.0
2007-12-11 14:25:00,229.275,229.365,229.27,229.305,1276100000.0
2007-12-11 14:26:00,229.305,229.345,229.305,229.335,1588400000.0
2007-12-11 14:27:00,229.335,229.395,229.335,229.375,1824700000.0
2007-12-11 14:28:00,229.375,229.405,229.345,229.385,1496300000.0
2007-12-11 14:29:00,229.385,229.395,229.375,229.395,1578200000.0
2007-12-11 14:30:00,229.395,229.405,229.345,229.355,1898400000.0
2007-12-11 14:31:00,229.355,229.385,229.335,229.355,1071400000.0
2007-12-11 14:32:00,229.355,229.425,229.345,229.415,1290000000.0
2007-12-11 14:33:00,229.35,229.36,229.33,229.35,1732000000.0
2007-12-11 14:34:00,229.375,229.425,229.375,229.425,1732000000.0
2007-12-11 14:35:00,229.425,229.455,229.385,229.455,1318000000.0
2007-12-11 14:36:00,229.33,229.37,229.33,229.33,930400000.0
2007-12-11 14:37:00,229.32,229.36,229.32,229.36,930400000.0
2007-12-11 14:38:00,229.34,229.34,229.29,229.29,930400000.0
2007-12-11 14:39:00,229.405,229.405,229.38,229.395,930400000.0
2007-12-11 14:40:00,229.395,229.405,229.39,229.4,1269000000.0
2007-12-11 14:41:00,229.405,229.405,229.35,229.365,1332500000.0
2007-12-11 14:42:00,229.36,229.365,229.335,229.345,2132100000.0
2007-12-11 14:43:00,229.345,229.365,229.34,229.345,2003400000.0
2007-12-11 14:44:00,229.345,229.355,229.335,229.335,2084600000.0
2007-12-11 14:45:00,229.335,229.345,229.295,229.305,1468600000.0
2007-12-11 14:46:00,229.305,229.385,229.305,229.375,1188600000.0
2007-12-11 14:47:00,229.375,229.385,229.355,229.385,1941200000.0
2007-12-11 14:48:00,229.3,229.36,229.3,229.34,1830600000.0
2007-12-11 14:49:00,229.355,229.355,229.315,229.325,1830600000.0
2007-12-11 14:50:00,229.325,229.455,229.325,229.43,1285800000.0
2007-12-11 14:51:00,229.43,229.475,229.43,229.465,1684500000.0
2007-12-11 14:52:00,229.475,229.475,229.435,229.435,1543300000.0
2007-12-11 14:53:00,229.425,229.445,229.375,229.425,1365500000.0
2007-12-11 14:54:00,229.32,229.33,229.26,229.29,1590400000.0
2007-12-11 14:55:00,229.27,229.31,229.25,229.3,1590400000.0
2007-12-11 14:56:00,229.32,229.32,229.28,229.3,1590400000.0
2007-12-11 14:57:00,229.29,229.31,229.22,229.22,1590400000.0
2007-12-11 14:58:00,229.385,229.385,229.31,229.32,1590400000.0
2007-12-11 14:59:00,229.325,229.335,229.3,229.315,1610400000.0
2007-12-11 15:00:00,229.315,229.355,229.285,229.345,1877100000.0
2007-12-11 15:01:00,229.355,229.355,229.325,229.34,1970800000.0
2007-12-11 15:02:00,229.34,229.355,229.295,229.295,2106000000.0
2007-12-11 15:03:00,229.295,229.415,229.295,229.365,2026200000.0
2007-12-11 15:04:00,229.365,229.395,229.35,229.385,2135400000.0
2007-12-11 15:05:00,229.09,229.1,229.02,229.06,1819800000.0
2007-12-11 15:06:00,229.425,229.48,229.415,229.475,1819800000.0
2007-12-11 15:07:00,229.475,229.515,229.435,229.515,1274600000.0
2007-12-11 15:08:00,229.515,229.545,229.5,229.505,2025700000.0
2007-12-11 15:09:00,228.87,228.91,228.81,228.85,1649400000.0
2007-12-11 15:10:00,228.83,228.88,228.83,228.88,1649400000.0
2007-12-11 15:11:00,228.85,228.86,228.79,228.81,1649400000.0
2007-12-11 15:12:00,228.79,228.84,228.79,228.82,1649400000.0
2007-12-11 15:13:00,229.375,229.395,229.375,229.395,1649400000.0
2007-12-11 15:14:00,229.395,229.405,229.37,229.375,1439100000.0
2007-12-11 15:15:00,228.77,228.8,228.77,228.79,931400000.0
2007-12-11 15:16:00,229.355,229.37,229.34,229.36,931400000.0
2007-12-11 15:17:00,229.365,229.425,229.365,229.425,1739700000.0
2007-12-11 15:18:00,229.425,229.445,229.335,229.34,1390600000.0
2007-12-11 15:19:00,229.34,229.425,229.34,229.425,2028400000.0
2007-12-11 15:20:00,229.425,229.425,229.36,229.385,1325200000.0
2007-12-11 15:21:00,229.385,229.405,229.34,229.355,1266600000.0
2007-12-11 15:22:00,229.355,229.425,229.33,229.42,1089200000.0
2007-12-11 15:23:00,229.425,229.455,229.39,229.395,1503500000.0
2007-12-11 15:24:00,229.39,229.425,229.375,229.405,1725100000.0
2007-12-11 15:25:00,229.405,229.405,229.25,229.25,1136100000.0
2007-12-11 15:26:00,229.255,229.325,229.245,229.32,1489400000.0
2007-12-11 15:27:00,228.57,228.6,228.45,228.5,2144700000.0
2007-12-11 15:28:00,228.48,228.59,228.47,228.58,2144700000.0
2007-12-11 15:29:00,229.365,229.365,229.325,229.33,2144700000.0
2007-12-11 15:30:00,228.55,228.6,228.55,228.59,1871600000.0
2007-12-11 15:31:00,228.61,228.63,228.55,228.58,1871600000.0
2007-12-11 15:32:00,229.34,229.385,229.335,229.385,1871600000.0
2007-12-11 15:33:00,228.56,228.62,228.5,228.62,2073500000.0
2007-12-11 15:34:00,228.6,228.67,228.58,228.67,2073500000.0
2007-12-11 15:35:00,228.66,228.67,228.63,228.65,2073500000.0
2007-12-11 15:36:00,229.355,229.395,229.355,229.355,2073500000.0
2007-12-11 15:37:00,229.355,229.395,229.345,229.395,1305400000.0
2007-12-11 15:38:00,229.385,229.385,229.315,229.315,1982099999.0
2007-12-11 15:39:00,229.315,229.355,229.31,229.335,1705700000.0
2007-12-11 15:40:00,228.42,228.51,228.42,228.49,1949500000.0
2007-12-11 15:41:00,228.48,228.55,228.45,228.5,1949500000.0
2007-12-11 15:42:00,229.315,229.345,229.295,229.335,1949500000.0
2007-12-11 15:43:00,229.345,229.375,229.32,229.32,1163400000.0
2007-12-11 15:44:00,229.32,229.355,229.305,229.355,1523500000.0
2007-12-11 15:45:00,228.48,228.57,228.48,228.53,1216000000.0
2007-12-11 15:46:00,229.32,229.335,229.295,229.31,1216000000.0
2007-12-11 15:47:00,229.31,229.355,229.285,229.315,817600000.0
2007-12-11 15:48:00,229.315,229.385,229.315,229.385,1357200000.0
2007-12-11 15:49:00,229.385,229.385,229.36,229.375,1422600000.0
2007-12-11 15:50:00,229.375,229.415,229.37,229.385,907800000.0
2007-12-11 15:51:00,229.38,229.39,229.325,229.33,1464100000.0
2007-12-11 15:52:00,229.335,229.37,229.33,229.335,695600000.0
2007-12-11 15:53:00,229.335,229.395,229.33,229.345,1034200000.0
2007-12-11 15:54:00,229.345,229.355,229.275,229.295,766700000.0
2007-12-11 15:55:00,229.295,229.335,229.285,229.32,1140000000.0
2007-12-11 15:56:00,229.32,229.335,229.31,229.32,1809200000.0
2007-12-11 15:57:00,229.325,229.335,229.24,229.24,1516100000.0
2007-12-11 15:58:00,229.24,229.255,229.185,229.205,1202700000.0
2007-12-11 15:59:00,229.205,229.245,229.2,229.245,603400000.0
2007-12-11 16:00:00,229.245,229.255,229.045,229.055,1086300000.0
2007-12-11 16:01:00,229.055,229.095,229.055,229.09,817100000.0
2007-12-11 16:02:00,228.53,228.56,228.47,228.51,1037400000.0
2007-12-11 16:03:00,228.49,228.5,228.42,228.5,1037400000.0
2007-12-11 16:04:00,229.105,229.125,229.045,229.105,1037400000.0
2007-12-11 16:05:00,229.1,229.115,229.045,229.075,1348600000.0
2007-12-11 16:06:00,229.075,229.085,228.965,228.965,1300700000.0
2007-12-11 16:07:00,228.965,228.965,228.835,228.845,1133700000.0
2007-12-11 16:08:00,228.845,228.895,228.835,228.875,1673600000.0
2007-12-11 16:09:00,228.875,228.925,228.84,228.865,977400000.0
2007-12-11 16:10:00,228.855,228.905,228.84,228.905,1245999998.0
2007-12-11 16:11:00,228.905,228.905,228.825,228.825,834200000.0
2007-12-11 16:12:00,228.825,228.865,228.825,228.835,1449200000.0
2007-12-11 16:13:00,228.835,228.865,228.805,228.825,2029800000.0
2007-12-11 16:14:00,228.825,228.845,228.805,228.805,1282000000.0
2007-12-11 16:15:00,228.805,228.815,228.795,228.815,1618900000.0
2007-12-11 16:16:00,228.815,228.855,228.805,228.805,1358000000.0
2007-12-11 16:17:00,228.805,228.805,228.725,228.755,2102300000.0
2007-12-11 16:18:00,228.755,228.755,228.695,228.705,1637400000.0
2007-12-11 16:19:00,228.705,228.765,228.695,228.725,1748700000.0
2007-12-11 16:20:00,228.38,228.38,228.26,228.28,1693000000.0
2007-12-11 16:21:00,228.675,228.675,228.615,228.615,1693000000.0
2007-12-11 16:22:00,228.615,228.67,228.605,228.655,1703900000.0
2007-12-11 16:23:00,228.09,228.11,228.05,228.05,1456800000.0
2007-12-11 16:24:00,228.07,228.09,228.03,228.07,1456800000.0
2007-12-11 16:25:00,228.1,228.16,228.07,228.14,1456800000.0
2007-12-11 16:26:00,228.655,228.675,228.545,228.595,1456800000.0
2007-12-11 16:27:00,228.595,228.625,228.485,228.525,1454300000.0
2007-12-11 16:28:00,228.525,228.615,228.505,228.605,1583600000.0
2007-12-11 16:29:00,228.605,228.625,228.565,228.595,1278200000.0
2007-12-11 16:30:00,228.595,228.625,228.575,228.625,787200000.0
2007-12-11 16:31:00,228.625,228.645,228.59,228.595,614000000.0
2007-12-11 16:32:00,228.595,228.625,228.575,228.58,1110300000.0
2007-12-11 16:33:00,228.58,228.635,228.53,228.635,918900000.0
2007-12-11 16:34:00,228.635,228.695,228.615,228.695,665000000.0
2007-12-11 16:35:00,228.695,228.7,228.66,228.685,1149200000.0
2007-12-11 16:36:00,228.685,228.69,228.615,228.625,656400000.0
2007-12-11 16:37:00,228.625,228.635,228.6,228.605,1355500000.0
2007-12-11 16:38:00,228.6,228.625,228.58,228.615,1098800000.0
2007-12-11 16:39:00,228.615,228.665,228.465,228.465,1088000000.0
2007-12-11 16:40:00,228.465,228.535,228.44,228.515,1223900000.0
2007-12-11 16:41:00,228.515,228.575,228.475,228.505,1407700000.0
2007-12-11 16:42:00,228.505,228.535,228.475,228.485,1509100000.0
2007-12-11 16:43:00,228.475,228.585,228.465,228.515,891200000.0
2007-12-11 16:44:00,228.515,228.56,228.51,228.53,1433200000.0
2007-12-11 16:45:00,228.53,228.58,228.51,228.565,893300000.0
2007-12-11 16:46:00,228.56,228.585,228.5,228.505,944000000.0
2007-12-11 16:47:00,228.5,228.51,228.405,228.455,609400000.0
2007-12-11 16:48:00,228.45,228.505,228.445,228.5,664900000.0
2007-12-11 16:49:00,228.5,228.5,228.445,228.485,748600000.0
2007-12-11 16:50:00,228.485,228.505,228.46,228.505,1083800000.0
2007-12-11 16:51:00,228.5,228.525,228.49,228.5,925400000.0
2007-12-11 16:52:00,228.5,228.515,228.49,228.5,524400000.0
2007-12-11 16:53:00,228.5,228.515,228.48,228.49,1079000000.0
2007-12-11 16:54:00,228.49,228.49,228.425,228.435,709800000.0
2007-12-11 16:55:00,228.425,228.455,228.4,228.425,1092100000.0
2007-12-11 16:56:00,228.425,228.435,228.405,228.405,2142800000.0
2007-12-11 16:57:00,228.405,228.405,228.32,228.355,1112700000.0
2007-12-11 16:58:00,228.355,228.385,228.295,228.35,872000000.0
2007-12-11 16:59:00,228.35,228.365,228.32,228.355,1274200000.0
2007-12-11 17:00:00,228.355,228.425,228.33,228.395,813300000.0
2007-12-11 17:01:00,228.395,228.625,228.395,228.585,861000000.0
2007-12-11 17:02:00,228.585,228.595,228.5,228.535,1168500000.0
2007-12-11 17:03:00,228.535,228.535,228.46,228.51,1239700000.0
2007-12-11 17:04:00,228.515,228.515,228.435,228.485,1331999999.0
2007-12-11 17:05:00,228.485,228.525,228.455,228.52,1501300000.0
2007-12-11 17:06:00,228.535,228.585,228.515,228.565,978100000.0
2007-12-11 17:07:00,228.565,228.615,228.565,228.575,1505700000.0
2007-12-11 17:08:00,228.575,228.605,228.525,228.58,1813000000.0
2007-12-11 17:09:00,228.595,228.635,228.57,228.595,1015200000.0
2007-12-11 17:10:00,228.595,228.615,228.54,228.545,1506700000.0
2007-12-11 17:11:00,228.545,228.575,228.505,228.505,1682600000.0
2007-12-11 17:12:00,228.505,228.565,228.5,228.535,771400000.0
2007-12-11 17:13:00,228.535,228.555,228.525,228.53,1749500000.0
2007-12-11 17:14:00,228.53,228.55,228.5,228.545,1788100000.0
2007-12-11 17:15:00,228.545,228.555,228.515,228.535,934700000.0
2007-12-11 17:16:00,228.535,228.545,228.525,228.525,1104300000.0
2007-12-11 17:17:00,228.525,228.545,228.51,228.535,1286600000.0
2007-12-11 17:18:00,228.535,228.535,228.42,228.435,1332500000.0
2007-12-11 17:19:00,228.435,228.45,228.37,228.385,1367800000.0
2007-12-11 17:20:00,228.385,228.395,228.285,228.31,1048300000.0
2007-12-11 17:21:00,228.32,228.325,228.075,228.085,845800000.0
2007-12-11 17:22:00,228.07,228.14,228.04,228.135,1067700000.0
2007-12-11 17:23:00,228.125,228.14,228.075,228.075,1322100000.0
2007-12-11 17:24:00,228.075,228.125,228.04,228.125,2068100000.0
2007-12-11 17:25:00,228.125,228.185,228.095,228.165,1137900001.0
2007-12-11 17:26:00,228.165,228.225,228.165,228.175,1232000000.0
2007-12-11 17:27:00,228.175,228.185,228.12,228.13,1140500000.0
2007-12-11 17:28:00,228.13,228.165,228.025,228.045,1203800000.0
2007-12-11 17:29:00,228.045,228.055,228.005,228.015,1349900000.0
2007-12-11 17:30:00,228.015,228.055,227.97,228.055,1227000000.0
2007-12-11 17:31:00,228.055,228.09,228.025,228.065,1097500003.0
2007-12-11 17:32:00,228.07,228.175,228.055,228.165,1128400000.0
2007-12-11 17:33:00,228.165,228.215,228.125,228.18,1339000000.0
2007-12-11 17:34:00,228.18,228.215,228.165,228.21,729200000.0
2007-12-11 17:35:00,228.205,228.24,228.185,228.2,706400000.0
2007-12-11 17:36:00,228.2,228.255,228.2,228.225,856900000.0
2007-12-11 17:37:00,227.68,227.71,227.65,227.66,821900000.0
2007-12-11 17:38:00,228.165,228.205,228.155,228.165,821900000.0
2007-12-11 17:39:00,228.165,228.175,228.15,228.165,926200000.0
2007-12-11 17:40:00,228.165,228.195,228.015,228.05,567900000.0
2007-12-11 17:41:00,228.05,228.065,227.945,227.97,1133300000.0
2007-12-11 17:42:00,227.97,227.985,227.92,227.925,960600000.0
2007-12-11 17:43:00,227.925,227.935,227.835,227.885,1603800005.0
2007-12-11 17:44:00,227.885,227.925,227.875,227.915,1784900000.0
2007-12-11 17:45:00,227.915,227.945,227.915,227.925,1840300000.0
2007-12-11 17:46:00,227.92,227.975,227.845,227.965,1463599998.0
2007-12-11 17:47:00,227.965,227.985,227.895,227.915,1733500000.0
2007-12-11 17:48:00,227.915,227.915,227.725,227.755,1530600000.0
2007-12-11 17:49:00,227.755,227.785,227.725,227.725,1354500000.0
2007-12-11 17:50:00,227.725,227.795,227.715,227.75,1680900000.0
2007-12-11 17:51:00,227.755,227.805,227.75,227.795,1385100000.0
2007-12-11 17:52:00,227.7,227.73,227.69,227.73,739400000.0
2007-12-11 17:53:00,227.825,227.855,227.8,227.805,739400000.0
2007-12-11 17:54:00,227.795,227.805,227.675,227.705,1153800000.0
2007-12-11 17:55:00,227.71,227.845,227.705,227.815,696000000.0
2007-12-11 17:56:00,227.815,227.835,227.745,227.765,1252700000.0
2007-12-11 17:57:00,227.775,227.775,227.665,227.705,1295700000.0
2007-12-11 17:58:00,227.705,227.755,227.665,227.705,1305000000.0
2007-12-11 17:59:00,227.715,227.78,227.535,227.545,923200002.0
2007-12-11 18:00:00,227.545,227.605,227.5,227.57,886300000.0
2007-12-11 18:01:00,227.585,227.645,227.55,227.615,1022000000.0
2007-12-11 18:02:00,227.6,227.625,227.55,227.605,1080600000.0
2007-12-11 18:03:00,227.605,227.665,227.585,227.665,918800000.0
2007-12-11 18:04:00,227.665,227.71,227.645,227.685,1186200000.0
2007-12-11 18:05:00,227.685,227.705,227.625,227.655,513000000.0
2007-12-11 18:06:00,227.655,227.715,227.65,227.7,604600000.0
2007-12-11 18:07:00,227.695,227.715,227.645,227.67,754800001.0
2007-12-11 18:08:00,227.67,227.68,227.615,227.655,978400000.0
2007-12-11 18:09:00,227.65,227.675,227.635,227.665,1135800000.0
2007-12-11 18:10:00,227.665,227.685,227.64,227.665,1303300000.0
2007-12-11 18:11:00,227.665,227.735,227.665,227.725,1301800000.0
2007-12-11 18:12:00,227.725,227.765,227.67,227.755,1139500000.0
2007-12-11 18:13:00,227.755,227.895,227.71,227.835,826999999.0
2007-12-11 18:14:00,227.835,227.86,227.825,227.835,696100000.0
2007-12-11 18:15:00,227.76,227.76,227.74,227.75,1801600000.0
2007-12-11 18:16:00,227.805,227.815,227.715,227.765,1801600000.0
2007-12-11 18:17:00,227.75,227.77,227.72,227.72,1331300000.0
2007-12-11 18:18:00,227.72,227.76,227.71,227.76,1233000000.0
2007-12-11 18:19:00,227.76,227.765,227.71,227.725,790700000.0
2007-12-11 18:20:00,227.725,227.765,227.705,227.76,940400000.0
2007-12-11 18:21:00,227.76,227.78,227.74,227.765,950400000.0
2007-12-11 18:22:00,227.765,227.78,227.725,227.735,685900000.0
2007-12-11 18:23:00,227.735,227.745,227.715,227.74,785100000.0
2007-12-11 18:24:00,227.735,227.75,227.685,227.745,675100000.0
2007-12-11 18:25:00,227.745,227.755,227.685,227.71,1261900000.0
2007-12-11 18:26:00,227.71,227.715,227.61,227.62,1148800000.0
2007-12-11 18:27:00,227.62,227.625,227.54,227.585,867700000.0
2007-12-11 18:28:00,227.595,227.615,227.57,227.585,1175600000.0
2007-12-11 18:29:00,227.585,227.725,227.585,227.725,1368400000.0
2007-12-11 18:30:00,227.95,227.98,227.93,227.98,1323100000.0
2007-12-11 18:31:00,227.71,227.72,227.655,227.655,1323100000.0
2007-12-11 18:32:00,227.655,227.705,227.645,227.655,1904200000.0
2007-12-11 18:33:00,227.99,227.99,227.99,227.99,1976600000.0
2007-12-11 18:34:00,228.0,228.02,227.97,227.98,1976600000.0
2007-12-11 18:35:00,227.625,227.655,227.605,227.645,1976600000.0
2007-12-11 18:36:00,227.99,228.02,227.97,228.0,1357100000.0
2007-12-11 18:37:00,227.69,227.725,227.665,227.685,1357100000.0
2007-12-11 18:38:00,227.685,227.695,227.655,227.655,2004700000.0
2007-12-11 18:39:00,227.655,227.665,227.625,227.625,1505900000.0
2007-12-11 18:40:00,227.625,227.645,227.615,227.635,1004800000.0
2007-12-11 18:41:00,227.635,227.675,227.635,227.655,893800000.0
2007-12-11 18:42:00,227.655,227.655,227.625,227.645,1029000000.0
2007-12-11 18:43:00,227.645,227.65,227.595,227.605,942799999.0
2007-12-11 18:44:00,227.605,227.645,227.585,227.625,1342700000.0
2007-12-11 18:45:00,228.04,228.06,228.01,228.06,1256900000.0
2007-12-11 18:46:00,227.635,227.665,227.615,227.665,1256900000.0
2007-12-11 18:47:00,227.665,227.665,227.615,227.615,1905000000.0
2007-12-11 18:48:00,227.615,227.645,227.605,227.625,1292900000.0
2007-12-11 18:49:00,227.625,227.685,227.625,227.675,1325100000.0
2007-12-11 18:50:00,227.675,227.715,227.65,227.715,1400500000.0
2007-12-11 18:51:00,227.715,227.72,227.685,227.7,1269600000.0
2007-12-11 18:52:00,227.7,227.755,227.7,227.745,1612400000.0
2007-12-11 18:53:00,227.745,227.865,227.745,227.86,816000000.0
2007-12-11 18:54:00,227.865,228.02,227.84,228.0,1305800000.0
2007-12-11 18:55:00,228.01,228.055,227.91,227.925,1148000000.0
2007-12-11 18:56:00,227.8,227.81,227.78,227.81,2108500000.0
2007-12-11 18:57:00,227.925,227.965,227.865,227.885,2108500000.0
2007-12-11 18:58:00,227.885,227.91,227.835,227.845,1068300000.0
2007-12-11 18:59:00,227.835,227.845,227.8,227.83,1537300000.0
2007-12-11 19:00:00,227.81,227.81,227.76,227.79,1784200000.0
2007-12-11 19:01:00,227.8,227.82,227.8,227.82,1784200000.0
2007-12-11 19:02:00,227.76,227.785,227.72,227.745,1784200000.0
2007-12-11 19:03:00,227.79,227.81,227.76,227.79,1689800000.0
2007-12-11 19:04:00,227.8,227.8,227.73,227.76,1689800000.0
2007-12-11 19:05:00,227.775,227.79,227.765,227.78,1689800000.0
2007-12-11 19:06:00,227.69,227.69,227.67,227.67,529100000.0
2007-12-11 19:07:00,227.73,227.75,227.73,227.75,529100000.0
2007-12-11 19:08:00,227.75,227.765,227.655,227.665,569000000.0
2007-12-11 19:09:00,227.665,227.775,227.645,227.775,748500000.0
2007-12-11 19:10:00,227.775,227.795,227.745,227.79,1161200000.0
2007-12-11 19:11:00,227.795,227.795,227.73,227.75,749100000.0
2007-12-11 19:12:00,227.755,227.81,227.75,227.775,1111200000.0
2007-12-11 19:13:00,227.78,227.815,227.77,227.785,566100000.0
2007-12-11 19:14:00,227.785,227.785,227.77,227.775,1727500000.0
2007-12-11 19:15:00,227.775,227.78,227.735,227.76,1254000000.0
2007-12-11 19:16:00,227.76,227.78,227.735,227.775,821300000.0
2007-12-11 19:17:00,227.775,227.795,227.76,227.785,1053100000.0
2007-12-11 19:18:00,227.785,227.795,227.765,227.79,1856600000.0
2007-12-11 19:19:00,227.79,227.795,227.775,227.785,581600000.0
2007-12-11 19:20:00,227.785,227.855,227.785,227.83,1252800000.0
2007-12-11 19:21:00,227.83,227.89,227.83,227.89,1034900000.0
2007-12-11 19:22:00,227.89,227.935,227.88,227.925,1316700000.0
2007-12-11 19:23:00,227.925,227.965,227.89,227.935,732700000.0
2007-12-11 19:24:00,227.935,227.955,227.93,227.955,1441800000.0
2007-12-11 19:25:00,227.945,227.955,227.91,227.92,1155600000.0
2007-12-11 19:26:00,227.92,227.945,227.89,227.945,792200000.0
2007-12-11 19:27:00,227.945,227.98,227.925,227.965,642100000.0
2007-12-11 19:28:00,227.965,227.975,227.94,227.965,1505100000.0
2007-12-11 19:29:00,227.965,227.99,227.955,227.985,1234200000.0
2007-12-11 19:30:00,227.98,228.005,227.955,227.99,517300000.0
2007-12-11 19:31:00,227.99,228.035,227.99,228.025,1129900000.0
2007-12-11 19:32:00,228.025,228.03,227.985,227.995,1811200000.0
2007-12-11 19:33:00,227.995,228.02,227.995,228.015,772000000.0
2007-12-11 19:34:00,228.02,228.035,227.98,227.98,1828800000.0
2007-12-11 19:35:00,227.975,228.01,227.975,227.995,950800000.0
2007-12-11 19:36:00,227.995,228.025,227.995,228.0,1236800000.0
2007-12-11 19:37:00,227.995,228.045,227.98,228.035,1052300000.0
2007-12-11 19:38:00,228.035,228.075,228.03,228.075,1541400000.0
2007-12-11 19:39:00,228.07,228.075,228.05,228.06,1068700000.0
2007-12-11 19:40:00,228.06,228.095,228.04,228.04,730200000.0
2007-12-11 19:41:00,228.045,228.105,228.04,228.1,2110200000.0
2007-12-11 19:42:00,228.105,228.105,228.07,228.085,1510500000.0
2007-12-11 19:43:00,228.085,228.085,228.035,228.05,1604200000.0
2007-12-11 19:44:00,228.05,228.105,228.05,228.09,546800000.0
2007-12-11 19:45:00,228.09,228.09,228.03,228.06,670800000.0
2007-12-11 19:46:00,228.06,228.07,227.975,227.98,910000000.0
2007-12-11 19:47:00,227.98,228.005,227.955,227.995,1115200000.0
2007-12-11 19:48:00,227.995,227.995,227.965,227.975,1829700000.0
2007-12-11 19:50:00,227.965,227.975,227.935,227.965,1985000000.0
2007-12-11 19:51:00,227.965,227.97,227.945,227.95,690800000.0
2007-12-11 19:52:00,227.945,227.955,227.915,227.945,638000000.0
2007-12-11 19:53:00,227.945,227.955,227.94,227.95,919800000.0
2007-12-11 19:54:00,227.95,227.955,227.93,227.935,1074100000.0
2007-12-11 19:55:00,227.935,227.945,227.83,227.835,911500000.0
2007-12-11 19:56:00,227.835,227.835,227.805,227.825,831700000.0
2007-12-11 19:57:00,227.825,227.84,227.825,227.825,412200000.0
2007-12-11 19:58:00,227.825,227.85,227.81,227.815,976300000.0
2007-12-11 19:59:00,227.815,227.835,227.79,227.8,757300000.0
2007-12-11 20:00:00,227.795,227.82,227.77,227.805,1680000000.0
2007-12-11 20:01:00,227.805,227.835,227.805,227.815,2095200000.0
2007-12-11 20:02:00,227.93,227.96,227.92,227.96,1463100000.0
2007-12-11 20:03:00,227.815,227.83,227.795,227.805,1463100000.0
2007-12-11 20:04:00,227.805,227.825,227.745,227.775,1246500000.0
2007-12-11 20:05:00,227.775,227.775,227.715,227.715,767100000.0
2007-12-11 20:06:00,227.88,227.92,227.85,227.91,862000000.0
2007-12-11 20:07:00,227.685,227.695,227.655,227.665,862000000.0
2007-12-11 20:08:00,227.66,227.675,227.635,227.645,825700000.0
2007-12-11 20:09:00,227.65,227.67,227.605,227.635,817500000.0
2007-12-11 20:10:00,227.635,227.655,227.63,227.645,619600000.0
2007-12-11 20:11:00,227.645,227.645,227.63,227.64,636700000.0
2007-12-11 20:12:00,227.64,227.655,227.605,227.625,1033400000.0
2007-12-11 20:13:00,227.625,227.655,227.615,227.645,774100000.0
2007-12-11 20:14:00,227.645,227.645,227.615,227.625,526000000.0
2007-12-11 20:15:00,227.625,227.66,227.625,227.655,898400000.0
2007-12-11 20:16:00,227.655,227.66,227.625,227.645,1060100000.0
2007-12-11 20:17:00,227.645,227.695,227.645,227.685,1467400000.0
2007-12-11 20:18:00,227.685,227.695,227.68,227.695,1571300000.0
2007-12-11 20:19:00,227.685,227.7,227.685,227.695,1270400000.0
2007-12-11 20:20:00,227.07,227.1,226.55,226.57,1563900000.0
2007-12-11 20:21:00,227.695,227.73,227.69,227.72,1563900000.0
2007-12-11 20:22:00,227.72,227.725,227.715,227.725,1550900000.0
2007-12-11 20:23:00,227.725,227.73,227.705,227.71,549100000.0
2007-12-11 20:24:00,227.71,227.735,227.675,227.69,772400000.0
2007-12-11 20:25:00,227.69,227.695,227.665,227.675,1300500000.0
2007-12-11 20:26:00,227.675,227.695,227.655,227.665,898100000.0
2007-12-11 20:27:00,227.665,227.665,227.63,227.63,717800000.0
2007-12-11 20:28:00,227.63,227.745,227.63,227.745,528300000.0
2007-12-11 20:29:00,227.745,227.755,227.74,227.75,734700000.0
2007-12-11 20:30:00,227.75,227.785,227.725,227.74,966600000.0
2007-12-11 20:31:00,227.74,227.745,227.695,227.71,1624000000.0
2007-12-11 20:32:00,227.71,227.765,227.7,227.755,1757500000.0
2007-12-11 20:33:00,227.755,227.765,227.725,227.745,1507300000.0
2007-12-11 20:34:00,227.745,227.765,227.735,227.74,1153300000.0
2007-12-11 20:35:00,227.74,227.77,227.74,227.755,1648000000.0
2007-12-11 20:36:00,227.755,227.765,227.755,227.76,791200000.0
2007-12-11 20:37:00,226.03,226.07,225.67,225.67,1008400000.0
2007-12-11 20:38:00,227.76,227.815,227.75,227.815,1008400000.0
2007-12-11 20:39:00,227.81,227.81,227.785,227.79,853300000.0
2007-12-11 20:40:00,227.79,227.795,227.75,227.755,1519600000.0
2007-12-11 20:41:00,227.76,227.78,227.75,227.775,1235400000.0
2007-12-11 20:42:00,227.77,227.775,227.75,227.765,1638500000.0
2007-12-11 20:43:00,227.765,227.81,227.765,227.805,663700000.0
2007-12-11 20:44:00,227.805,227.83,227.795,227.83,621500000.0
2007-12-11 20:45:00,227.83,227.865,227.83,227.84,1352900000.0
2007-12-11 20:46:00,227.845,227.915,227.835,227.91,1330900000.0
2007-12-11 20:47:00,227.915,227.945,227.905,227.925,1011800000.0
2007-12-11 20:48:00,227.925,227.955,227.89,227.925,1231600000.0
2007-12-11 20:49:00,227.925,227.925,227.905,227.92,1860600000.0
2007-12-11 20:50:00,227.92,227.925,227.915,227.925,1890300000.0
2007-12-11 20:51:00,227.925,227.96,227.915,227.93,1154000000.0
2007-12-11 20:52:00,227.925,227.93,227.835,227.84,2022300000.0
2007-12-11 20:53:00,227.84,227.88,227.83,227.87,1785300000.0
2007-12-11 20:54:00,227.875,227.895,227.845,227.865,904700000.0
2007-12-11 20:55:00,225.84,226.03,225.8,225.9,732400000.0
2007-12-11 20:56:00,227.89,227.89,227.855,227.885,732400000.0
2007-12-11 20:57:00,227.885,227.89,227.855,227.855,1791800000.0
2007-12-11 20:58:00,227.855,227.925,227.855,227.895,1502600000.0
2007-12-11 20:59:00,225.67,225.68,225.59,225.59,1236100000.0
2007-12-11 21:00:00,227.955,228.01,227.955,227.99,1236100000.0
2007-12-11 21:01:00,225.53,225.57,225.46,225.46,1432100000.0
2007-12-11 21:02:00,225.45,225.47,225.29,225.37,1432100000.0
2007-12-11 21:03:00,225.38,225.45,225.33,225.37,1432100000.0
2007-12-11 21:04:00,227.985,227.985,227.875,227.895,1432100000.0
2007-12-11 21:05:00,227.895,227.925,227.885,227.915,301600000.0
2007-12-11 21:06:00,227.915,227.965,227.885,227.925,312200000.0
2007-12-11 21:07:00,227.925,227.965,227.9,227.935,830400000.0
2007-12-11 21:08:00,227.925,227.975,227.845,227.945,512400000.0
2007-12-11 21:09:00,227.955,227.955,227.895,227.905,1190400000.0
2007-12-11 21:10:00,227.905,227.945,227.885,227.935,1038400000.0
2007-12-11 21:11:00,227.935,227.935,227.825,227.85,807700000.0
2007-12-11 21:12:00,227.85,227.935,227.835,227.925,1154100000.0
2007-12-11 21:13:00,227.925,227.975,227.885,227.905,949200000.0
2007-12-11 21:14:00,227.905,228.035,227.635,227.635,1122300000.0
2007-12-11 21:15:00,227.635,227.895,227.635,227.845,1435400000.0
2007-12-11 21:16:00,227.865,227.915,227.095,227.125,985400000.0
2007-12-11 21:17:00,227.085,227.125,226.835,226.845,585900000.0
2007-12-11 21:18:00,226.845,227.26,226.835,227.185,494800000.0
2007-12-11 21:19:00,227.185,227.235,227.005,227.055,606100000.0
2007-12-11 21:20:00,227.055,227.115,226.555,226.555,825999999.0
2007-12-11 21:21:00,226.575,226.605,226.42,226.425,654200000.0
2007-12-11 21:22:00,226.405,226.445,226.155,226.155,412700000.0
2007-12-11 21:23:00,226.155,226.215,225.77,225.875,505300000.0
2007-12-11 21:24:00,225.875,226.095,225.795,226.085,395700000.0
2007-12-11 21:25:00,226.095,226.19,225.945,226.075,385000000.0
2007-12-11 21:26:00,226.075,226.355,226.055,226.325,702400000.0
2007-12-11 21:27:00,226.325,226.595,226.305,226.585,474500000.0
2007-12-11 21:28:00,226.58,226.62,226.445,226.445,494800000.0
2007-12-11 21:29:00,226.435,226.515,226.335,226.405,665300000.0
2007-12-11 21:30:00,226.405,226.445,226.165,226.175,630900000.0
2007-12-11 21:31:00,226.175,226.215,226.035,226.085,296000000.0
2007-12-11 21:32:00,226.085,226.15,226.03,226.15,422700000.0
2007-12-11 21:33:00,226.16,226.34,226.155,226.23,352500000.0
2007-12-11 21:34:00,226.225,226.3,226.105,226.245,567900000.0
2007-12-11 21:35:00,226.245,226.29,226.065,226.075,457000000.0
2007-12-11 21:36:00,226.075,226.075,225.905,226.025,278700000.0
2007-12-11 21:37:00,226.025,226.125,225.685,225.72,325000000.0
2007-12-11 21:38:00,225.72,225.775,225.615,225.75,426300000.0
2007-12-11 21:39:00,225.75,225.89,225.715,225.86,442000000.0
2007-12-11 21:40:00,225.86,225.865,225.8,225.83,398500000.0
2007-12-11 21:41:00,225.815,225.845,225.745,225.745,388900000.0
2007-12-11 21:42:00,225.735,225.745,225.455,225.48,654000000.0
2007-12-11 21:43:00,225.475,225.51,225.34,225.37,480000000.0
2007-12-11 21:44:00,225.355,225.425,225.305,225.425,298000000.0
2007-12-11 21:45:00,225.415,225.64,225.405,225.635,438200000.0
2007-12-11 21:46:00,225.63,225.785,225.61,225.765,413700000.0
2007-12-11 21:47:00,225.745,225.765,225.605,225.7,555600000.0
2007-12-11 21:48:00,225.7,225.8,225.69,225.795,751900000.0
2007-12-11 21:49:00,225.8,225.825,225.725,225.775,733000000.0
2007-12-11 21:50:00,225.78,225.825,225.765,225.81,897800000.0
2007-12-11 21:51:00,225.805,225.845,225.78,225.815,720200000.0
2007-12-11 21:52:00,225.815,225.815,225.675,225.745,872000000.0
2007-12-11 21:53:00,225.74,225.79,225.65,225.655,638100000.0
2007-12-11 21:54:00,225.655,225.895,225.655,225.855,474700000.0
2007-12-11 21:55:00,225.855,226.035,225.825,225.905,354000000.0
2007-12-11 21:56:00,225.895,225.95,225.825,225.825,495700000.0
2007-12-11 21:57:00,225.82,225.835,225.685,225.695,267300000.0
2007-12-11 21:58:00,225.695,225.7,225.635,225.665,558400000.0
2007-12-11 21:59:00,225.665,225.735,225.595,225.595,813700000.0
2007-12-11 22:00:00,225.595,225.615,225.545,225.545,427800000.0
2007-12-11 22:01:00,225.555,225.56,225.465,225.465,464900000.0
2007-12-11 22:02:00,225.465,225.5,225.345,225.39,227800000.0
2007-12-11 22:03:00,225.39,225.465,225.365,225.375,374700000.0
2007-12-11 22:04:00,225.39,225.505,225.35,225.455,602600000.0
2007-12-11 22:05:00,225.455,225.465,225.35,225.385,367400000.0
2007-12-11 22:06:00,225.385,225.39,225.325,225.355,460700000.0
2007-12-11 22:07:00,225.355,225.385,225.335,225.355,532400000.0
2007-12-11 22:08:00,225.355,225.405,225.355,225.365,564200000.0
2007-12-11 22:09:00,225.365,225.39,225.355,225.375,1061300000.0
2007-12-11 22:10:00,225.375,225.4,225.36,225.395,780200000.0
2007-12-11 22:11:00,225.395,225.505,225.395,225.43,783400000.0
2007-12-11 22:12:00,225.43,225.465,225.42,225.455,1070300000.0
2007-12-11 22:13:00,225.455,225.485,225.39,225.455,846300000.0
2007-12-11 22:14:00,225.455,225.455,225.395,225.415,1022600000.0
2007-12-11 22:15:00,225.415,225.48,225.375,225.475,819600000.0
2007-12-11 22:16:00,225.475,225.545,225.475,225.495,668600000.0
2007-12-11 22:17:00,225.495,225.505,225.415,225.42,573100000.0
2007-12-11 22:18:00,225.425,225.425,225.35,225.37,596300000.0
2007-12-11 22:19:00,225.36,225.44,225.255,225.265,922000000.0
2007-12-11 22:20:00,225.265,225.295,225.155,225.195,860500000.0
2007-12-11 22:21:00,225.19,225.285,225.165,225.195,773600000.0
2007-12-11 22:22:00,225.195,225.195,225.145,225.145,508100000.0
2007-12-11 22:23:00,225.145,225.145,224.995,225.015,626800000.0
2007-12-11 22:24:00,225.015,225.025,224.87,224.89,472800000.0
2007-12-11 22:25:00,224.89,225.195,224.885,225.185,498900000.0
2007-12-11 22:26:00,225.205,225.295,225.155,225.245,564800000.0
2007-12-11 22:27:00,225.235,225.28,225.215,225.26,1001700000.0
2007-12-11 22:28:00,225.26,225.3,225.23,225.24,366100000.0
2007-12-11 22:29:00,225.24,225.295,225.105,225.265,1121100000.0
2007-12-11 22:30:00,225.265,225.425,225.265,225.415,543300000.0
2007-12-11 22:31:00,225.415,225.415,225.35,225.375,993499999.0
2007-12-11 22:32:00,225.365,225.395,225.285,225.32,1258100000.0
2007-12-11 22:33:00,225.32,225.325,225.225,225.29,903400000.0
2007-12-11 22:34:00,225.29,225.295,225.215,225.265,1148000000.0
2007-12-11 22:35:00,225.265,225.265,225.17,225.17,979200000.0
2007-12-11 22:36:00,225.165,225.185,225.105,225.175,757300000.0
2007-12-11 22:37:00,225.175,225.22,225.09,225.095,464000000.0
2007-12-11 22:38:00,225.095,225.115,225.085,225.095,654300000.0
2007-12-11 22:39:00,225.095,225.12,225.02,225.025,528900000.0
2007-12-11 22:40:00,225.02,225.105,225.01,225.045,967400000.0
2007-12-11 22:41:00,225.05,225.215,225.045,225.195,779200000.0
2007-12-11 22:42:00,225.195,225.21,225.15,225.21,922400000.0
2007-12-11 22:43:00,225.205,225.265,225.205,225.25,715800000.0
2007-12-11 22:44:00,225.245,225.255,225.11,225.115,493900000.0
2007-12-11 22:45:00,225.115,225.12,225.045,225.07,1026100000.0
2007-12-11 22:46:00,225.07,225.07,224.97,225.005,851500000.0
2007-12-11 22:47:00,225.005,225.025,224.96,224.99,629600000.0
2007-12-11 22:48:00,224.99,225.035,224.965,224.965,990200000.0
2007-12-11 22:49:00,224.965,225.005,224.925,224.975,828400000.0
2007-12-11 22:50:00,224.975,225.01,224.875,224.905,754000000.0
2007-12-11 22:51:00,224.905,224.95,224.905,224.94,684500000.0
2007-12-11 22:52:00,224.945,224.985,224.92,224.945,1078900000.0
2007-12-11 22:53:00,224.94,224.975,224.925,224.955,1268600000.0
2007-12-11 22:54:00,224.955,225.07,224.95,225.06,807200000.0
2007-12-11 22:55:00,225.06,225.095,224.955,224.975,1046100000.0
2007-12-11 22:56:00,224.975,224.975,224.93,224.94,1547000000.0
2007-12-11 22:57:00,224.945,224.965,224.92,224.955,1736200000.0
2007-12-11 22:58:00,224.955,224.995,224.925,224.99,1085900000.0
2007-12-11 22:59:00,224.99,225.065,224.905,224.93,967199999.0
2007-12-11 23:00:00,224.935,224.985,224.935,224.985,660500000.0
2007-12-11 23:01:00,224.985,225.065,224.945,225.035,936600000.0
2007-12-11 23:02:00,225.035,225.11,225.015,225.085,1405400000.0
2007-12-11 23:03:00,225.065,225.07,224.945,224.955,753400000.0
2007-12-11 23:04:00,224.955,225.04,224.94,225.0,495100000.0
2007-12-11 23:05:00,225.0,225.005,224.895,224.935,865900000.0
2007-12-11 23:06:00,224.935,224.95,224.85,224.895,946700000.0
2007-12-11 23:07:00,224.89,224.95,224.865,224.875,938300000.0
2007-12-11 23:08:00,224.875,224.91,224.825,224.835,449900000.0
2007-12-11 23:09:00,224.845,224.89,224.785,224.845,857400000.0
2007-12-11 23:10:00,224.845,224.855,224.825,224.845,1538700000.0
2007-12-11 23:11:00,224.84,224.925,224.815,224.925,1472100000.0
2007-12-11 23:12:00,224.925,224.955,224.92,224.93,1069700000.0
2007-12-11 23:13:00,224.93,224.965,224.925,224.945,1982200000.0
2007-12-11 23:14:00,224.945,224.97,224.94,224.97,613400000.0
2007-12-11 23:15:00,224.97,224.995,224.955,224.955,1771700000.0
2007-12-11 23:16:00,224.955,224.97,224.93,224.93,1099700000.0
2007-12-11 23:17:00,224.93,224.965,224.87,224.885,1369200000.0
2007-12-11 23:18:00,224.885,224.915,224.885,224.915,855800000.0
2007-12-11 23:19:00,224.915,224.915,224.865,224.885,1376900000.0
2007-12-11 23:20:00,224.885,224.92,224.825,224.865,1107000000.0
2007-12-11 23:21:00,224.865,224.875,224.86,224.875,1559500000.0
2007-12-11 23:22:00,224.875,224.91,224.845,224.91,1253800000.0
2007-12-11 23:23:00,224.91,224.97,224.91,224.965,948200000.0
2007-12-11 23:24:00,225.28,225.28,225.25,225.27,1253900000.0
2007-12-11 23:25:00,224.975,224.99,224.975,224.99,1253900000.0
2007-12-11 23:26:00,224.99,225.05,224.945,225.035,648500000.0
2007-12-11 23:27:00,225.035,225.085,225.015,225.045,738800000.0
2007-12-11 23:28:00,225.045,225.105,225.045,225.07,915400000.0
2007-12-11 23:29:00,225.07,225.115,225.035,225.105,1001200000.0
2007-12-11 23:30:00,225.115,225.125,225.055,225.095,1396300000.0
2007-12-11 23:31:00,225.28,225.35,225.25,225.26,1445800000.0
2007-12-11 23:32:00,225.125,225.135,225.08,225.105,1445800000.0
2007-12-11 23:33:00,225.105,225.11,225.06,225.075,834600000.0
2007-12-11 23:34:00,225.08,225.135,225.075,225.135,1812300000.0
2007-12-11 23:35:00,225.135,225.175,225.11,225.16,1354100000.0
2007-12-11 23:36:00,225.16,225.17,225.14,225.16,1300000000.0
2007-12-11 23:37:00,225.16,225.16,225.145,225.145,1392900000.0
2007-12-11 23:38:00,225.145,225.15,225.095,225.125,1256500000.0
2007-12-11 23:39:00,225.125,225.18,225.125,225.14,1330100000.0
2007-12-11 23:40:00,225.14,225.155,225.055,225.095,1466000000.0
2007-12-11 23:41:00,225.095,225.095,225.06,225.06,799100000.0
2007-12-11 23:42:00,225.06,225.085,225.06,225.085,568200000.0
2007-12-11 23:43:00,225.085,225.14,225.085,225.14,1055000000.0
2007-12-11 23:44:00,225.14,225.155,225.125,225.155,1589900000.0
2007-12-11 23:45:00,225.15,225.15,225.09,225.095,1640200000.0
2007-12-11 23:46:00,225.09,225.135,225.07,225.125,1392000000.0
2007-12-11 23:47:00,225.125,225.125,225.085,225.085,1357500000.0
2007-12-11 23:48:00,225.085,225.105,225.085,225.105,1870100000.0
2007-12-11 23:49:00,225.105,225.115,225.065,225.095,1438600000.0
2007-12-11 23:50:00,225.095,225.115,225.075,225.105,1279000000.0
2007-12-11 23:51:00,225.105,225.115,225.09,225.11,1427900000.0
2007-12-11 23:52:00,225.35,225.38,225.35,225.35,2012000000.0
2007-12-11 23:53:00,225.13,225.15,225.13,225.14,2012000000.0
2007-12-11 23:54:00,225.38,225.4,225.36,225.38,1549100000.0
2007-12-11 23:55:00,225.12,225.14,225.12,225.14,1549100000.0
2007-12-11 23:56:00,225.14,225.14,225.07,225.09,1799900000.0
2007-12-11 23:57:00,225.09,225.09,225.04,225.06,1408300000.0
2007-12-11 23:58:00,225.06,225.06,225.04,225.06,1926100000.0
2007-12-11 23:59:00,225.06,225.08,224.97,225.03,1594500000.0
2007-12-12 00:00:00,225.03,225.13,225.01,225.08,1581300000.0
2007-12-12 00:01:00,225.36,225.4,225.36,225.38,1873900000.0
2007-12-12 00:02:00,225.4,225.42,225.27,225.36,1873900000.0
2007-12-12 00:03:00,225.11,225.12,225.04,225.08,1873900000.0
2007-12-12 00:04:00,225.4,225.54,225.32,225.37,1954800000.0
2007-12-12 00:05:00,225.38,225.4,225.36,225.38,1954800000.0
2007-12-12 00:06:00,225.14,225.2,225.09,225.2,1954800000.0
2007-12-12 00:07:00,225.2,225.23,225.17,225.22,1895300000.0
2007-12-12 00:08:00,225.17,225.25,225.16,225.25,1891100000.0
2007-12-12 00:09:00,225.25,225.29,225.23,225.29,1110400000.0
2007-12-12 00:10:00,225.29,225.49,225.28,225.48,1154300000.0
2007-12-12 00:11:00,225.48,225.54,225.41,225.42,1996500017.0
2007-12-12 00:12:00,225.42,225.44,225.39,225.4,1628400000.0
2007-12-12 00:13:00,225.4,225.4,225.25,225.31,1818200000.0
2007-12-12 00:14:00,225.33,225.35,225.29,225.32,1935900000.0
2007-12-12 00:15:00,225.24,225.24,225.14,225.16,1713500000.0
2007-12-12 00:16:00,225.28,225.28,225.19,225.25,1713500000.0
2007-12-12 00:17:00,225.25,225.28,225.21,225.26,1469700000.0
2007-12-12 00:18:00,225.29,225.29,225.27,225.27,1970600000.0
2007-12-12 00:19:00,225.26,225.28,225.21,225.21,1970600000.0
2007-12-12 00:20:00,225.24,225.26,225.24,225.26,1970600000.0
2007-12-12 00:21:00,225.27,225.27,225.25,225.25,1970600000.0
2007-12-12 00:22:00,225.26,225.27,225.21,225.22,1970600000.0
2007-12-12 00:23:00,225.23,225.31,225.23,225.29,1970600000.0
2007-12-12 00:24:00,225.275,225.275,225.185,225.265,1970600000.0
2007-12-12 00:25:00,225.265,225.27,225.265,225.27,2004000000.0
2007-12-12 00:26:00,225.36,225.36,225.33,225.33,1889800000.0
2007-12-12 00:27:00,225.35,225.35,225.32,225.32,1889800000.0
2007-12-12 00:28:00,225.34,225.39,225.34,225.35,1889800000.0
2007-12-12 00:29:00,225.33,225.35,225.33,225.35,1889800000.0
2007-12-12 00:30:00,225.34,225.37,225.32,225.37,1889800000.0
2007-12-12 00:31:00,225.39,225.43,225.35,225.43,1889800000.0
2007-12-12 00:32:00,225.45,225.45,225.43,225.45,1889800000.0
2007-12-12 00:33:00,225.43,225.45,225.41,225.45,1889800000.0
2007-12-12 00:34:00,225.47,225.52,225.47,225.5,1889800000.0
2007-12-12 00:35:00,225.52,225.55,225.48,225.51,1889800000.0
2007-12-12 00:36:00,225.315,225.35,225.27,225.275,1889800000.0
2007-12-12 00:37:00,225.275,225.295,225.265,225.275,1292800000.0
2007-12-12 00:38:00,225.45,225.51,225.44,225.51,1874400000.0
2007-12-12 00:39:00,225.49,225.52,225.49,225.5,1874400000.0
2007-12-12 00:41:00,225.48,225.5,225.48,225.5,1874400000.0
2007-12-12 00:42:00,225.48,225.5,225.47,225.5,1874400000.0
2007-12-12 00:43:00,225.48,225.5,225.46,225.5,1874400000.0
2007-12-12 00:44:00,225.28,225.3,225.28,225.3,1874400000.0
2007-12-12 00:45:00,225.3,225.3,225.28,225.28,337600000.0
2007-12-12 00:46:00,225.48,225.48,225.39,225.44,1574900000.0
2007-12-12 00:47:00,225.46,225.48,225.44,225.47,1574900000.0
2007-12-12 00:48:00,225.45,225.47,225.45,225.47,1574900000.0
2007-12-12 00:49:00,225.435,225.455,225.365,225.385,1574900000.0
2007-12-12 00:50:00,225.385,225.395,225.365,225.365,1644800000.0
2007-12-12 00:51:00,225.365,225.405,225.355,225.365,1522900000.0
2007-12-12 00:52:00,225.375,225.405,225.355,225.38,1447200000.0
2007-12-12 00:53:00,225.38,225.415,225.37,225.415,1742000000.0
2007-12-12 00:54:00,225.415,225.415,225.375,225.375,1674800000.0
2007-12-12 00:55:00,225.56,225.61,225.52,225.61,1606800000.0
2007-12-12 00:56:00,225.62,225.63,225.58,225.63,1606800000.0
2007-12-12 00:57:00,225.61,225.63,225.56,225.56,1606800000.0
2007-12-12 00:58:00,225.57,225.58,225.56,225.58,1606800000.0
2007-12-12 00:59:00,225.59,225.67,225.58,225.65,1606800000.0
2007-12-12 01:00:00,225.385,225.415,225.385,225.4,1606800000.0
2007-12-12 01:01:00,225.4,225.42,225.385,225.405,920800000.0
2007-12-12 01:02:00,225.405,225.435,225.34,225.345,1215600000.0
2007-12-12 01:03:00,225.345,225.41,225.325,225.41,1907100000.0
2007-12-12 01:04:00,225.405,225.53,225.36,225.37,2114000000.0
2007-12-12 01:05:00,225.37,225.405,225.37,225.375,1792900000.0
2007-12-12 01:06:00,225.375,225.39,225.37,225.375,2052300000.0
2007-12-12 01:07:00,225.38,225.42,225.365,225.42,1551100000.0
2007-12-12 01:08:00,225.42,225.435,225.41,225.415,1240000000.0
2007-12-12 01:09:00,225.415,225.425,225.4,225.42,1828700000.0
2007-12-12 01:10:00,225.42,225.42,225.345,225.385,1576000000.0
2007-12-12 01:11:00,225.385,225.39,225.35,225.36,2033500000.0
2007-12-12 01:12:00,225.36,225.4,225.36,225.4,1608100000.0
2007-12-12 01:13:00,225.4,225.4,225.29,225.29,2048300000.0
2007-12-12 01:14:00,225.29,225.295,225.21,225.235,1996300000.0
2007-12-12 01:15:00,225.235,225.25,225.15,225.235,1856000000.0
2007-12-12 01:16:00,225.62,225.62,225.6,225.62,883800000.0
2007-12-12 01:17:00,225.19,225.285,225.19,225.285,883800000.0
2007-12-12 01:18:00,225.285,225.325,225.28,225.285,1773700000.0
2007-12-12 01:19:00,225.28,225.285,225.22,225.24,1515000000.0
2007-12-12 01:20:00,225.245,225.285,225.24,225.265,974100000.0
2007-12-12 01:21:00,225.265,225.305,225.265,225.275,1492900000.0
2007-12-12 01:22:00,225.275,225.285,225.22,225.22,2061200000.0
2007-12-12 01:23:00,225.73,225.8,225.73,225.77,1913700000.0
2007-12-12 01:24:00,225.305,225.345,225.3,225.305,1913700000.0
2007-12-12 01:25:00,225.305,225.355,225.295,225.355,892500000.0
2007-12-12 01:26:00,225.74,225.78,225.73,225.78,1956500000.0
2007-12-12 01:27:00,225.77,225.88,225.77,225.85,1956500000.0
2007-12-12 01:28:00,225.335,225.375,225.335,225.355,1956500000.0
2007-12-12 01:29:00,225.355,225.355,225.335,225.355,1216000000.0
2007-12-12 01:30:00,225.87,225.89,225.86,225.89,1662400000.0
2007-12-12 01:31:00,225.87,225.88,225.84,225.88,1662400000.0
2007-12-12 01:32:00,225.86,225.87,225.84,225.85,1662400000.0
2007-12-12 01:33:00,225.435,225.455,225.4,225.425,1662400000.0
2007-12-12 01:34:00,225.86,225.94,225.84,225.94,1916800000.0
2007-12-12 01:35:00,225.95,225.97,225.94,225.96,1916800000.0
2007-12-12 01:36:00,225.94,225.95,225.93,225.95,1916800000.0
2007-12-12 01:37:00,225.515,225.535,225.41,225.435,1916800000.0
2007-12-12 01:38:00,226.0,226.11,225.99,226.05,1660800000.0
2007-12-12 01:39:00,226.03,226.05,226.03,226.05,1660800000.0
2007-12-12 01:40:00,226.03,226.07,226.03,226.06,1660800000.0
2007-12-12 01:41:00,226.04,226.08,226.04,226.08,1660800000.0
2007-12-12 01:42:00,225.505,225.515,225.475,225.505,1660800000.0
2007-12-12 01:43:00,225.505,225.515,225.475,225.505,2080600000.0
2007-12-12 01:44:00,225.505,225.535,225.495,225.525,1792300000.0
2007-12-12 01:45:00,225.525,225.525,225.415,225.475,1359900000.0
2007-12-12 01:46:00,225.475,225.495,225.405,225.47,1363400000.0
2007-12-12 01:47:00,225.47,225.49,225.445,225.485,1153800000.0
2007-12-12 01:48:00,225.94,225.94,225.92,225.92,1781600000.0
2007-12-12 01:49:00,225.9,225.92,225.9,225.92,1781600000.0
2007-12-12 01:50:00,225.485,225.485,225.465,225.465,1781600000.0
2007-12-12 01:51:00,225.465,225.525,225.44,225.46,1423000000.0
2007-12-12 01:52:00,225.46,225.47,225.445,225.455,987100000.0
2007-12-12 01:53:00,225.455,225.48,225.445,225.46,993300000.0
2007-12-12 01:54:00,225.46,225.555,225.445,225.535,1162700000.0
2007-12-12 01:55:00,225.94,225.95,225.88,225.9,1391000000.0
2007-12-12 01:56:00,225.61,225.64,225.6,225.635,1391000000.0
2007-12-12 01:57:00,225.635,225.64,225.535,225.535,1259700000.0
2007-12-12 01:58:00,225.535,225.575,225.535,225.575,1327300000.0
2007-12-12 01:59:00,225.575,225.675,225.55,225.665,1381200000.0
2007-12-12 02:00:00,225.665,225.695,225.65,225.665,1839000000.0
2007-12-12 02:01:00,225.85,225.85,225.78,225.79,2131900000.0
2007-12-12 02:02:00,225.625,225.635,225.575,225.58,2131900000.0
2007-12-12 02:03:00,225.585,225.675,225.585,225.675,1794400000.0
2007-12-12 02:04:00,225.675,225.685,225.63,225.635,1128000000.0
2007-12-12 02:05:00,225.635,225.66,225.615,225.625,1528400000.0
2007-12-12 02:06:00,225.625,225.635,225.585,225.615,1621200000.0
2007-12-12 02:07:00,225.615,225.66,225.615,225.655,2134100000.0
2007-12-12 02:08:00,225.655,225.67,225.635,225.665,1515900000.0
2007-12-12 02:09:00,225.665,225.695,225.655,225.655,1070800000.0
2007-12-12 02:10:00,225.655,225.685,225.635,225.665,1491000000.0
2007-12-12 02:11:00,225.655,225.675,225.635,225.665,1625800000.0
2007-12-12 02:12:00,225.665,225.695,225.66,225.675,1338200000.0
2007-12-12 02:13:00,225.675,225.675,225.65,225.65,1276900000.0
2007-12-12 02:14:00,225.65,225.675,225.635,225.655,909300000.0
2007-12-12 02:15:00,225.655,225.66,225.63,225.66,935200000.0
2007-12-12 02:16:00,225.73,225.75,225.73,225.75,1477000000.0
2007-12-12 02:17:00,225.63,225.64,225.585,225.59,1477000000.0
2007-12-12 02:18:00,225.73,225.73,225.7,225.7,1228900000.0
2007-12-12 02:19:00,225.71,225.74,225.7,225.7,1228900000.0
2007-12-12 02:20:00,225.665,225.675,225.65,225.65,1228900000.0
2007-12-12 02:21:00,225.655,225.695,225.615,225.675,1006200000.0
2007-12-12 02:22:00,225.675,225.755,225.65,225.735,830400000.0
2007-12-12 02:23:00,225.735,225.805,225.71,225.775,1830900000.0
2007-12-12 02:24:00,225.77,225.81,225.75,225.78,1638800000.0
2007-12-12 02:25:00,225.78,225.79,225.735,225.74,1456000000.0
2007-12-12 02:26:00,225.74,225.81,225.74,225.81,2024300000.0
2007-12-12 02:27:00,225.81,225.89,225.785,225.865,1507000000.0
2007-12-12 02:28:00,225.865,225.905,225.82,225.905,1165100000.0
2007-12-12 02:29:00,225.76,225.83,225.75,225.83,1748800000.0
2007-12-12 02:30:00,225.89,225.91,225.87,225.895,1748800000.0
2007-12-12 02:31:00,225.89,225.91,225.855,225.875,985400000.0
2007-12-12 02:32:00,225.875,225.875,225.845,225.865,1484000000.0
2007-12-12 02:33:00,225.87,225.87,225.84,225.865,1026600000.0
2007-12-12 02:34:00,225.865,225.935,225.865,225.935,1242500000.0
2007-12-12 02:35:00,225.935,225.975,225.92,225.955,872600000.0
2007-12-12 02:36:00,225.945,225.965,225.93,225.965,859700000.0
2007-12-12 02:37:00,225.965,226.005,225.955,226.005,1429800000.0
2007-12-12 02:38:00,226.005,226.115,226.005,226.065,996300000.0
2007-12-12 02:39:00,226.065,226.065,226.03,226.055,1061600000.0
2007-12-12 02:40:00,226.055,226.075,226.035,226.075,1762000000.0
2007-12-12 02:41:00,226.075,226.105,226.045,226.105,1308400000.0
2007-12-12 02:42:00,226.105,226.145,226.08,226.125,956600000.0
2007-12-12 02:43:00,226.125,226.145,226.09,226.13,953000000.0
2007-12-12 02:44:00,226.13,226.145,226.045,226.065,1240100000.0
2007-12-12 02:45:00,226.065,226.09,226.03,226.035,2086300000.0
2007-12-12 02:46:00,226.035,226.055,226.015,226.015,1308200000.0
2007-12-12 02:47:00,226.015,226.035,225.915,225.935,1455400000.0
2007-12-12 02:48:00,225.935,225.955,225.935,225.935,1452600000.0
2007-12-12 02:49:00,225.935,225.935,225.905,225.925,1559100000.0
2007-12-12 02:50:00,225.925,225.925,225.81,225.825,1101500000.0
2007-12-12 02:51:00,225.825,225.86,225.8,225.86,932600000.0
2007-12-12 02:52:00,225.86,225.925,225.85,225.915,1035700000.0
2007-12-12 02:53:00,225.915,225.925,225.855,225.855,1184900000.0
2007-12-12 02:54:00,225.855,225.915,225.855,225.915,1056100000.0
2007-12-12 02:55:00,225.915,225.975,225.88,225.91,1321500000.0
2007-12-12 02:56:00,225.91,225.915,225.855,225.855,1096000000.0
2007-12-12 02:57:00,225.855,225.875,225.84,225.855,1853800000.0
2007-12-12 02:58:00,225.855,225.885,225.855,225.885,736100000.0
2007-12-12 02:59:00,225.78,225.81,225.76,225.79,2093600000.0
2007-12-12 03:00:00,225.885,225.885,225.84,225.86,2093600000.0
2007-12-12 03:01:00,225.86,225.86,225.795,225.81,922600000.0
2007-12-12 03:02:00,225.805,225.81,225.78,225.795,869300000.0
2007-12-12 03:03:00,225.795,225.8,225.725,225.73,923800000.0
2007-12-12 03:04:00,225.73,225.73,225.645,225.665,990500000.0
2007-12-12 03:05:00,225.665,225.69,225.655,225.685,742300000.0
2007-12-12 03:06:00,225.685,225.735,225.675,225.725,878500000.0
2007-12-12 03:07:00,225.725,225.735,225.685,225.735,779800000.0
2007-12-12 03:08:00,225.735,225.74,225.64,225.67,2060700000.0
2007-12-12 03:09:00,225.67,225.775,225.665,225.76,2083600000.0
2007-12-12 03:10:00,225.76,225.775,225.695,225.725,1206700000.0
2007-12-12 03:11:00,225.725,225.765,225.72,225.75,750900000.0
2007-12-12 03:12:00,225.75,225.775,225.75,225.755,685100000.0
2007-12-12 03:13:00,225.76,225.76,225.745,225.75,1060300000.0
2007-12-12 03:14:00,225.745,225.765,225.7,225.725,843800000.0
2007-12-12 03:15:00,225.725,225.785,225.705,225.765,758900000.0
2007-12-12 03:16:00,225.765,225.765,225.725,225.765,994900000.0
2007-12-12 03:17:00,225.765,225.765,225.72,225.725,593600000.0
2007-12-12 03:18:00,225.725,225.745,225.71,225.715,1394700000.0
2007-12-12 03:19:00,225.715,225.74,225.7,225.71,1362200000.0
2007-12-12 03:20:00,225.69,225.71,225.63,225.65,1980200000.0
2007-12-12 03:21:00,225.745,225.755,225.725,225.735,1980200000.0
2007-12-12 03:22:00,225.735,225.74,225.705,225.72,1550300000.0
2007-12-12 03:23:00,225.62,225.63,225.6,225.62,1368600000.0
2007-12-12 03:24:00,225.6,225.65,225.6,225.64,1368600000.0
2007-12-12 03:25:00,225.78,225.795,225.765,225.77,1368600000.0
2007-12-12 03:26:00,225.78,225.81,225.76,225.81,586100000.0
2007-12-12 03:27:00,225.81,225.82,225.8,225.81,151100000.0
2007-12-12 03:28:00,225.81,225.81,225.81,225.81,56100000.0
2007-12-12 03:29:00,225.81,225.845,225.775,225.845,419500000.0
2007-12-12 03:30:00,225.845,225.87,225.845,225.87,613200000.0
2007-12-12 03:31:00,225.87,225.87,225.87,225.87,53000000.0
2007-12-12 03:32:00,225.87,225.87,225.845,225.865,103500000.0
2007-12-12 03:33:00,225.87,225.87,225.845,225.87,437100000.0
2007-12-12 03:34:00,225.87,225.87,225.805,225.87,64100000.0
2007-12-12 03:35:00,225.87,225.87,225.765,225.765,235200000.0
2007-12-12 03:36:00,225.765,225.795,225.745,225.765,1090700000.0
2007-12-12 03:37:00,225.765,225.785,225.76,225.765,739000000.0
2007-12-12 03:38:00,225.765,225.795,225.75,225.75,1255400000.0
2007-12-12 03:39:00,225.75,225.775,225.75,225.765,970000000.0
2007-12-12 03:40:00,225.765,225.785,225.725,225.745,1096300000.0
2007-12-12 03:41:00,225.61,225.72,225.61,225.72,1633100000.0
2007-12-12 03:42:00,225.74,225.75,225.72,225.75,1633100000.0
2007-12-12 03:43:00,225.7,225.71,225.67,225.67,2055300000.0
2007-12-12 03:44:00,225.725,225.755,225.71,225.735,2055300000.0
2007-12-12 03:45:00,225.735,225.75,225.71,225.745,1996600000.0
2007-12-12 03:46:00,225.74,225.76,225.715,225.75,2101800000.0
2007-12-12 03:48:00,225.68,225.71,225.6,225.62,1844400000.0
2007-12-12 03:49:00,225.6,225.66,225.6,225.62,1844400000.0
2007-12-12 03:50:00,225.64,225.64,225.62,225.64,1844400000.0
2007-12-12 03:51:00,225.62,225.67,225.62,225.64,1844400000.0
2007-12-12 03:52:00,225.63,225.67,225.63,225.66,1844400000.0
2007-12-12 03:53:00,225.64,225.67,225.62,225.66,1844400000.0
2007-12-12 03:54:00,225.65,225.67,225.62,225.67,1844400000.0
2007-12-12 03:55:00,225.75,225.77,225.735,225.76,1844400000.0
2007-12-12 03:56:00,225.76,225.76,225.725,225.76,2050500000.0
2007-12-12 03:57:00,225.61,225.63,225.59,225.61,1905200000.0
2007-12-12 03:58:00,225.63,225.63,225.54,225.54,1905200000.0
2007-12-12 03:59:00,225.57,225.62,225.57,225.6,1905200000.0
2007-12-12 04:00:00,225.61,225.61,225.58,225.58,1905200000.0
2007-12-12 04:01:00,225.85,225.85,225.805,225.825,1905200000.0
2007-12-12 04:02:00,225.825,225.825,225.805,225.82,1181600000.0
2007-12-12 04:03:00,225.6,225.61,225.6,225.61,1904900000.0
2007-12-12 04:04:00,225.81,225.865,225.79,225.865,1904900000.0
2007-12-12 04:05:00,225.87,225.88,225.84,225.88,1751700000.0
2007-12-12 04:07:00,225.65,225.67,225.65,225.66,857200000.0
2007-12-12 04:08:00,225.865,225.865,225.8,225.82,857200000.0
2007-12-12 04:09:00,225.82,225.83,225.755,225.775,1780400000.0
2007-12-12 04:10:00,225.775,225.795,225.755,225.765,1021600000.0
2007-12-12 04:11:00,225.765,225.765,225.7,225.7,1165800000.0
2007-12-12 04:12:00,225.705,225.725,225.7,225.705,2054300000.0
2007-12-12 04:13:00,225.705,225.705,225.68,225.695,1227000000.0
2007-12-12 04:14:00,225.695,225.705,225.68,225.695,1025400000.0
2007-12-12 04:15:00,225.695,225.725,225.685,225.705,1232800000.0
2007-12-12 04:16:00,225.705,225.705,225.7,225.705,1492800000.0
2007-12-12 04:17:00,225.7,225.715,225.7,225.715,1482400000.0
2007-12-12 04:18:00,225.69,225.69,225.69,225.69,1515400000.0
2007-12-12 04:19:00,225.655,225.705,225.655,225.68,1515400000.0
2007-12-12 04:20:00,225.68,225.705,225.65,225.675,1041000000.0
2007-12-12 04:21:00,225.675,225.695,225.645,225.66,679300000.0
2007-12-12 04:22:00,225.66,225.66,225.635,225.635,1946000000.0
2007-12-12 04:23:00,225.635,225.65,225.615,225.635,1172600000.0
2007-12-12 04:24:00,225.635,225.67,225.615,225.655,882400000.0
2007-12-12 04:25:00,225.655,225.655,225.61,225.615,1231300000.0
2007-12-12 04:26:00,225.615,225.68,225.615,225.655,701600000.0
2007-12-12 04:27:00,225.655,225.66,225.625,225.635,741600000.0
2007-12-12 04:28:00,225.635,225.645,225.6,225.61,820800000.0
2007-12-12 04:29:00,225.61,225.645,225.61,225.615,837700000.0
2007-12-12 04:30:00,225.615,225.635,225.615,225.635,872000000.0
2007-12-12 04:31:00,225.635,225.645,225.635,225.645,545400000.0
2007-12-12 04:32:00,225.645,225.665,225.62,225.66,707900000.0
2007-12-12 04:33:00,225.66,225.665,225.645,225.66,478300000.0
2007-12-12 04:34:00,225.66,225.66,225.66,225.66,183500000.0
2007-12-12 04:35:00,225.66,225.675,225.63,225.66,497900000.0
2007-12-12 04:36:00,225.66,225.66,225.63,225.66,512400000.0
2007-12-12 04:37:00,225.66,225.66,225.615,225.615,949000000.0
2007-12-12 04:38:00,225.635,225.66,225.635,225.66,145700000.0
2007-12-12 04:39:00,225.66,225.66,225.64,225.66,812100000.0
2007-12-12 04:40:00,225.66,225.66,225.615,225.64,1620600000.0
2007-12-12 04:41:00,225.64,225.735,225.615,225.73,1087500000.0
2007-12-12 04:42:00,225.73,225.75,225.715,225.725,875200000.0
2007-12-12 04:43:00,225.725,225.725,225.66,225.66,1794700000.0
2007-12-12 04:44:00,225.665,225.675,225.655,225.655,1360300000.0
2007-12-12 04:45:00,225.655,225.68,225.655,225.66,1185600000.0
2007-12-12 04:46:00,225.66,225.685,225.635,225.685,1203800000.0
2007-12-12 04:47:00,225.685,225.685,225.655,225.655,1410900000.0
2007-12-12 04:48:00,225.67,225.71,225.615,225.63,875900000.0
2007-12-12 04:49:00,225.63,225.655,225.61,225.65,1514500000.0
2007-12-12 04:50:00,225.65,225.665,225.64,225.64,729900000.0
2007-12-12 04:51:00,225.64,225.68,225.63,225.655,687500000.0
2007-12-12 04:52:00,225.655,225.685,225.635,225.675,1116400000.0
2007-12-12 04:53:00,225.675,225.69,225.64,225.66,1253100000.0
2007-12-12 04:54:00,225.665,225.685,225.655,225.665,951200000.0
2007-12-12 04:55:00,225.68,225.685,225.665,225.665,644600000.0
2007-12-12 04:56:00,225.665,225.675,225.625,225.64,1158800000.0
2007-12-12 04:57:00,225.64,225.645,225.6,225.625,1294600000.0
2007-12-12 04:58:00,225.625,225.635,225.56,225.575,657000000.0
2007-12-12 04:59:00,225.58,225.625,225.575,225.605,1492800000.0
2007-12-12 05:00:00,225.605,225.625,225.585,225.585,1023200000.0
2007-12-12 05:01:00,225.585,225.585,225.56,225.56,2039200000.0
2007-12-12 05:02:00,225.56,225.615,225.56,225.615,1795300000.0
2007-12-12 05:03:00,225.65,225.65,225.65,225.65,1666800000.0
2007-12-12 05:04:00,225.67,225.69,225.67,225.69,1666800000.0
2007-12-12 05:05:00,225.635,225.645,225.625,225.645,1666800000.0
2007-12-12 05:06:00,225.645,225.645,225.635,225.64,1775600000.0
2007-12-12 05:07:00,225.635,225.68,225.635,225.67,1316100000.0
2007-12-12 05:08:00,225.67,225.72,225.665,225.72,1042800000.0
2007-12-12 05:09:00,225.72,225.765,225.71,225.765,877200000.0
2007-12-12 05:10:00,225.765,225.795,225.755,225.775,857400000.0
2007-12-12 05:11:00,225.775,225.78,225.76,225.76,1371000000.0
2007-12-12 05:12:00,225.76,225.765,225.745,225.745,930200000.0
2007-12-12 05:13:00,225.745,225.745,225.725,225.745,1883800000.0
2007-12-12 05:14:00,225.745,225.745,225.725,225.725,649200000.0
2007-12-12 05:15:00,225.725,225.725,225.63,225.685,1425000000.0
2007-12-12 05:16:00,225.65,225.685,225.63,225.645,1165900000.0
2007-12-12 05:17:00,225.645,225.65,225.64,225.64,1721500000.0
2007-12-12 05:18:00,225.64,225.705,225.64,225.67,1228700000.0
2007-12-12 05:19:00,225.66,225.815,225.66,225.725,782400000.0
2007-12-12 05:20:00,225.725,225.725,225.705,225.705,1252600000.0
2007-12-12 05:21:00,225.705,225.705,225.7,225.705,2026100000.0
2007-12-12 05:22:00,225.705,225.725,225.695,225.695,1274800000.0
2007-12-12 05:23:00,225.695,225.755,225.695,225.74,1172900000.0
2007-12-12 05:24:00,225.74,225.795,225.73,225.795,1183700000.0
2007-12-12 05:25:00,225.795,225.795,225.76,225.79,1632100000.0
2007-12-12 05:26:00,225.795,225.795,225.74,225.78,1613500000.0
2007-12-12 05:27:00,225.78,225.78,225.72,225.755,1844700000.0
2007-12-12 05:28:00,225.83,225.83,225.79,225.8,1732300000.0
2007-12-12 05:29:00,225.705,225.73,225.645,225.685,1732300000.0
2007-12-12 05:30:00,225.675,225.705,225.65,225.685,731900000.0
2007-12-12 05:31:00,225.685,225.725,225.655,225.655,1275400000.0
2007-12-12 05:32:00,225.655,225.665,225.655,225.655,1256800000.0
2007-12-12 05:33:00,225.655,225.665,225.645,225.66,758600000.0
2007-12-12 05:34:00,225.66,225.685,225.66,225.675,1848100000.0
2007-12-12 05:35:00,225.675,225.675,225.645,225.66,872100000.0
2007-12-12 05:36:00,225.66,225.7,225.635,225.7,661700000.0
2007-12-12 05:37:00,225.7,225.71,225.66,225.695,1290600000.0
2007-12-12 05:38:00,225.69,225.765,225.69,225.73,991600000.0
2007-12-12 05:39:00,225.735,225.745,225.69,225.72,1025300000.0
2007-12-12 05:40:00,225.72,225.74,225.705,225.73,626700000.0
2007-12-12 05:41:00,225.735,225.735,225.685,225.695,1257400000.0
2007-12-12 05:42:00,225.695,225.7,225.69,225.695,931300000.0
2007-12-12 05:43:00,225.7,225.71,225.69,225.69,1443000000.0
2007-12-12 05:44:00,225.69,225.715,225.68,225.695,1373400000.0
2007-12-12 05:45:00,225.68,225.695,225.65,225.67,1259500000.0
2007-12-12 05:46:00,225.67,225.69,225.665,225.685,949200000.0
2007-12-12 05:47:00,225.685,225.7,225.66,225.68,744200000.0
2007-12-12 05:48:00,225.675,225.685,225.625,225.65,916500000.0
2007-12-12 05:49:00,225.65,225.7,225.64,225.7,546100000.0
2007-12-12 05:50:00,225.69,225.69,225.655,225.66,809900000.0
2007-12-12 05:51:00,225.66,225.66,225.64,225.65,967700000.0
2007-12-12 05:52:00,225.65,225.655,225.63,225.65,1041500000.0
2007-12-12 05:53:00,225.65,225.65,225.595,225.65,1190500000.0
2007-12-12 05:54:00,225.65,225.705,225.645,225.695,708000000.0
2007-12-12 05:55:00,225.695,225.695,225.63,225.63,1668700000.0
2007-12-12 05:56:00,225.635,225.695,225.63,225.685,1219800000.0
2007-12-12 05:57:00,225.68,225.69,225.635,225.635,1084800000.0
2007-12-12 05:58:00,225.635,225.665,225.62,225.665,1714700000.0
2007-12-12 05:59:00,225.665,225.665,225.625,225.63,1572700000.0
2007-12-12 06:00:00,225.63,225.645,225.625,225.645,1638400000.0
2007-12-12 06:01:00,225.645,225.675,225.635,225.655,509700000.0
2007-12-12 06:02:00,225.655,225.655,225.655,225.655,743200000.0
2007-12-12 06:03:00,225.645,225.66,225.645,225.66,1713600000.0
2007-12-12 06:04:00,226.0,226.0,225.94,225.96,1765800000.0
2007-12-12 06:05:00,225.69,225.7,225.665,225.68,1765800000.0
2007-12-12 06:06:00,225.96,225.96,225.96,225.96,1039700000.0
2007-12-12 06:07:00,225.655,225.69,225.645,225.65,1039700000.0
2007-12-12 06:08:00,225.97,225.98,225.96,225.96,1645600000.0
2007-12-12 06:09:00,225.66,225.73,225.655,225.725,1645600000.0
2007-12-12 06:10:00,225.73,225.82,225.725,225.82,1666900000.0
2007-12-12 06:11:00,225.82,225.89,225.81,225.87,2022400000.0
2007-12-12 06:12:00,225.87,225.92,225.85,225.905,1484800000.0
2007-12-12 06:13:00,225.905,225.91,225.87,225.87,1699200000.0
2007-12-12 06:14:00,225.87,225.9,225.87,225.89,1878200000.0
2007-12-12 06:15:00,225.89,225.92,225.885,225.895,1762700000.0
2007-12-12 06:16:00,225.895,225.92,225.825,225.875,1710900000.0
2007-12-12 06:17:00,225.875,225.89,225.855,225.875,1531500000.0
2007-12-12 06:18:00,225.875,225.89,225.865,225.875,1907500000.0
2007-12-12 06:19:00,225.88,225.925,225.875,225.9,1595900000.0
2007-12-12 06:20:00,225.9,225.905,225.85,225.87,1721800000.0
2007-12-12 06:21:00,225.87,225.87,225.845,225.86,1192800000.0
2007-12-12 06:22:00,225.855,225.875,225.845,225.855,1102600000.0
2007-12-12 06:23:00,225.855,225.92,225.85,225.875,2035300000.0
2007-12-12 06:24:00,225.87,225.885,225.845,225.855,939100000.0
2007-12-12 06:25:00,225.855,225.875,225.845,225.855,1003500000.0
2007-12-12 06:26:00,225.855,225.86,225.805,225.81,669400000.0
2007-12-12 06:27:00,225.81,225.835,225.8,225.835,1164400000.0
2007-12-12 06:28:00,225.835,225.835,225.815,225.815,483800000.0
2007-12-12 06:29:00,225.815,225.815,225.795,225.815,751300000.0
2007-12-12 06:30:00,225.815,225.815,225.785,225.81,1422600000.0
2007-12-12 06:31:00,225.81,225.82,225.79,225.815,1238900000.0
2007-12-12 06:32:00,225.82,225.825,225.79,225.825,1168400000.0
2007-12-12 06:33:00,225.82,225.825,225.78,225.78,840500000.0
2007-12-12 06:34:00,225.78,225.815,225.775,225.805,827300000.0
2007-12-12 06:35:00,225.805,225.845,225.795,225.805,768200000.0
2007-12-12 06:36:00,225.805,225.9,225.78,225.86,626000000.0
2007-12-12 06:37:00,225.86,225.905,225.805,225.825,749200000.0
2007-12-12 06:38:00,225.825,225.88,225.795,225.855,872600000.0
2007-12-12 06:39:00,225.85,225.965,225.84,225.945,1367600000.0
2007-12-12 06:40:00,225.945,225.945,225.89,225.895,984800000.0
2007-12-12 06:41:00,225.895,225.945,225.89,225.915,1896500000.0
2007-12-12 06:42:00,225.915,225.975,225.895,225.955,1083600000.0
2007-12-12 06:43:00,225.955,225.975,225.9,225.915,1657100000.0
2007-12-12 06:44:00,225.915,225.935,225.885,225.895,1381100000.0
2007-12-12 06:45:00,225.895,225.935,225.885,225.93,813200000.0
2007-12-12 06:46:00,225.93,225.93,225.895,225.925,1064100000.0
2007-12-12 06:47:00,225.925,225.925,225.905,225.91,1308200000.0
2007-12-12 06:48:00,225.91,225.925,225.86,225.905,1337600000.0
2007-12-12 06:49:00,225.905,225.905,225.885,225.895,558500000.0
2007-12-12 06:50:00,225.895,225.915,225.855,225.9,1197500000.0
2007-12-12 06:51:00,225.89,225.915,225.89,225.895,658800000.0
2007-12-12 06:52:00,225.895,225.915,225.885,225.905,872800000.0
2007-12-12 06:53:00,225.905,225.925,225.895,225.915,566800000.0
2007-12-12 06:54:00,225.915,225.915,225.905,225.905,464000000.0
2007-12-12 06:55:00,225.905,225.935,225.9,225.935,972400000.0
2007-12-12 06:56:00,225.935,225.935,225.895,225.935,1078600000.0
2007-12-12 06:57:00,225.935,225.98,225.935,225.955,708400000.0
2007-12-12 06:58:00,225.955,225.97,225.925,225.925,563800000.0
2007-12-12 06:59:00,225.925,225.955,225.92,225.93,657900000.0
2007-12-12 07:00:00,225.93,225.985,225.925,225.985,629200000.0
2007-12-12 07:01:00,225.985,225.99,225.945,225.95,481500000.0
2007-12-12 07:02:00,225.955,225.965,225.945,225.965,833100000.0
2007-12-12 07:03:00,225.965,225.995,225.925,225.995,611600000.0
2007-12-12 07:04:00,225.995,226.015,225.945,225.975,480000000.0
2007-12-12 07:05:00,225.975,225.995,225.935,225.995,559600000.0
2007-12-12 07:06:00,225.995,225.995,225.96,225.975,611800000.0
2007-12-12 07:07:00,225.975,225.975,225.96,225.975,387400000.0
2007-12-12 07:08:00,225.975,225.995,225.975,225.98,293000000.0
2007-12-12 07:09:00,225.98,225.98,225.955,225.955,331100000.0
2007-12-12 07:10:00,225.955,225.98,225.955,225.98,274300000.0
2007-12-12 07:11:00,225.98,225.98,225.955,225.955,60000000.0
2007-12-12 07:12:00,225.955,225.99,225.955,225.975,146000000.0
2007-12-12 07:13:00,225.99,226.0,225.975,226.0,519200000.0
2007-12-12 07:14:00,226.0,226.0,225.975,225.995,538200000.0
2007-12-12 07:15:00,225.995,226.02,225.98,226.02,180800000.0
2007-12-12 07:16:00,226.02,226.035,226.02,226.035,369100000.0
2007-12-12 07:17:00,226.035,226.04,226.025,226.04,353000000.0
2007-12-12 07:18:00,226.04,226.045,226.04,226.045,68800000.0
2007-12-12 07:19:00,226.045,226.05,226.025,226.05,543900000.0
2007-12-12 07:20:00,226.05,226.07,226.05,226.07,357600000.0
2007-12-12 07:21:00,226.07,226.08,226.07,226.08,669100000.0
2007-12-12 07:22:00,226.08,226.09,226.06,226.08,892400000.0
2007-12-12 07:23:00,226.065,226.09,226.045,226.09,236200000.0
2007-12-12 07:24:00,226.09,226.25,226.09,226.21,931000000.0
2007-12-12 07:25:00,226.19,226.23,226.185,226.23,502500000.0
2007-12-12 07:26:00,226.17,226.23,226.17,226.23,80800000.0
2007-12-12 07:27:00,226.23,226.24,226.205,226.23,296700000.0
2007-12-12 07:28:00,226.23,226.255,226.215,226.215,962300000.0
2007-12-12 07:29:00,226.225,226.235,226.185,226.235,1309100000.0
2007-12-12 07:30:00,226.235,226.335,226.215,226.315,1158100000.0
2007-12-12 07:31:00,226.31,226.35,226.27,226.35,1636100000.0
2007-12-12 07:32:00,226.35,226.435,226.34,226.38,1464700000.0
2007-12-12 07:33:00,226.38,226.38,226.32,226.335,1450800000.0
2007-12-12 07:34:00,226.335,226.335,226.175,226.205,1414000000.0
2007-12-12 07:35:00,226.19,226.26,226.19,226.235,1525100000.0
2007-12-12 07:36:00,226.235,226.255,226.175,226.195,1120200000.0
2007-12-12 07:37:00,226.185,226.195,226.035,226.045,1373500000.0
2007-12-12 07:38:00,226.045,226.135,226.03,226.12,1293500000.0
2007-12-12 07:39:00,226.12,226.25,226.12,226.235,1787000000.0
2007-12-12 07:40:00,226.25,226.33,226.235,226.32,1742800000.0
2007-12-12 07:41:00,226.32,226.35,226.27,226.305,1067300000.0
2007-12-12 07:42:00,226.305,226.305,226.26,226.29,1229600000.0
2007-12-12 07:43:00,226.29,226.335,226.29,226.29,1140300000.0
2007-12-12 07:44:00,226.29,226.295,226.25,226.255,574100000.0
2007-12-12 07:45:00,226.255,226.265,226.21,226.25,598500000.0
2007-12-12 07:46:00,226.25,226.265,226.22,226.245,983500000.0
2007-12-12 07:47:00,226.25,226.25,226.22,226.24,732700000.0
2007-12-12 07:48:00,226.24,226.26,226.24,226.26,804700000.0
2007-12-12 07:49:00,226.26,226.385,226.26,226.375,843800000.0
2007-12-12 07:50:00,226.375,226.455,226.355,226.425,830400000.0
2007-12-12 07:51:00,226.425,226.425,226.365,226.39,1073200000.0
2007-12-12 07:52:00,226.385,226.545,226.385,226.5,1554900000.0
2007-12-12 07:53:00,226.495,226.53,226.485,226.515,1199000000.0
2007-12-12 07:54:00,226.51,226.52,226.475,226.495,1041600000.0
2007-12-12 07:55:00,226.495,226.535,226.455,226.525,841500000.0
2007-12-12 07:56:00,226.525,226.54,226.47,226.51,642100000.0
2007-12-12 07:57:00,226.505,226.52,226.47,226.48,670600000.0
2007-12-12 07:58:00,226.48,226.485,226.44,226.45,1558800000.0
2007-12-12 07:59:00,226.445,226.45,226.405,226.405,996900000.0
2007-12-12 08:00:00,226.405,226.425,226.335,226.34,1297700000.0
2007-12-12 08:01:00,226.34,226.385,226.325,226.33,1299100000.0
2007-12-12 08:02:00,226.335,226.345,226.28,226.325,873000000.0
2007-12-12 08:03:00,226.325,226.435,226.325,226.355,821600000.0
2007-12-12 08:04:00,226.355,226.36,226.285,226.325,606900000.0
2007-12-12 08:05:00,226.325,226.355,226.305,226.32,1065500000.0
2007-12-12 08:06:00,226.335,226.415,226.325,226.375,1008200000.0
2007-12-12 08:07:00,226.365,226.455,226.355,226.435,1424300000.0
2007-12-12 08:08:00,226.435,226.485,226.42,226.46,1016000000.0
2007-12-12 08:09:00,226.46,226.46,226.38,226.405,1685900000.0
2007-12-12 08:10:00,226.405,226.415,226.38,226.4,1079100000.0
2007-12-12 08:11:00,226.4,226.415,226.395,226.415,1498400000.0
2007-12-12 08:12:00,226.415,226.43,226.41,226.415,1876500000.0
2007-12-12 08:13:00,226.415,226.43,226.39,226.41,1766200000.0
2007-12-12 08:14:00,226.41,226.44,226.39,226.41,1653300000.0
2007-12-12 08:15:00,226.41,226.43,226.39,226.395,1753800000.0
2007-12-12 08:16:00,226.4,226.42,226.395,226.415,1684400000.0
2007-12-12 08:17:00,226.415,226.42,226.33,226.36,1660000000.0
2007-12-12 08:18:00,226.365,226.38,226.315,226.355,1316400000.0
2007-12-12 08:19:00,226.355,226.375,226.295,226.31,1352400000.0
2007-12-12 08:20:00,226.31,226.395,226.31,226.38,1475900000.0
2007-12-12 08:21:00,226.375,226.385,226.335,226.345,644100000.0
2007-12-12 08:22:00,226.345,226.365,226.32,226.33,1396500000.0
2007-12-12 08:23:00,226.335,226.365,226.295,226.335,1528100000.0
2007-12-12 08:24:00,226.34,226.345,226.27,226.28,1340300000.0
2007-12-12 08:25:00,226.275,226.305,226.27,226.305,1262300000.0
2007-12-12 08:26:00,226.305,226.305,226.28,226.285,2021500000.0
2007-12-12 08:27:00,226.285,226.36,226.28,226.36,1460100000.0
2007-12-12 08:28:00,226.36,226.41,226.35,226.39,1671000000.0
2007-12-12 08:29:00,226.385,226.45,226.38,226.43,1700700000.0
2007-12-12 08:30:00,226.425,226.47,226.415,226.425,1374200000.0
2007-12-12 08:31:00,226.425,226.45,226.41,226.42,1081200000.0
2007-12-12 08:32:00,226.42,226.5,226.415,226.5,1372300000.0
2007-12-12 08:33:00,226.5,226.6,226.5,226.575,839300000.0
2007-12-12 08:34:00,226.575,226.625,226.56,226.625,566100000.0
2007-12-12 08:35:00,226.625,226.645,226.565,226.61,550800000.0
2007-12-12 08:36:00,226.61,226.63,226.605,226.625,818900000.0
2007-12-12 08:37:00,226.625,226.625,226.595,226.615,1786100000.0
2007-12-12 08:38:00,226.62,226.65,226.585,226.595,854000000.0
2007-12-12 08:39:00,226.595,226.615,226.585,226.605,1123400000.0
2007-12-12 08:40:00,226.605,226.625,226.58,226.605,767000000.0
2007-12-12 08:41:00,226.605,226.625,226.55,226.595,645600000.0
2007-12-12 08:42:00,226.595,226.615,226.565,226.595,598200000.0
2007-12-12 08:43:00,226.595,226.67,226.595,226.64,1362400000.0
2007-12-12 08:44:00,226.64,226.65,226.565,226.59,1389100000.0
2007-12-12 08:45:00,226.585,226.65,226.585,226.6,1189400000.0
2007-12-12 08:46:00,226.61,226.64,226.565,226.605,1350000000.0
2007-12-12 08:47:00,226.61,226.63,226.595,226.615,1618000000.0
2007-12-12 08:48:00,226.63,226.64,226.595,226.605,1471900000.0
2007-12-12 08:49:00,226.62,226.63,226.59,226.59,1773700000.0
2007-12-12 08:50:00,226.59,226.6,226.52,226.525,1572800000.0
2007-12-12 08:51:00,226.525,226.57,226.515,226.525,713900000.0
2007-12-12 08:52:00,226.525,226.555,226.505,226.505,899800000.0
2007-12-12 08:53:00,226.505,226.595,226.505,226.57,632100000.0
2007-12-12 08:54:00,226.57,226.595,226.57,226.58,551000000.0
2007-12-12 08:55:00,226.58,226.625,226.56,226.565,681800000.0
2007-12-12 08:56:00,226.565,226.605,226.565,226.595,716900000.0
2007-12-12 08:57:00,226.605,226.615,226.575,226.58,1124200000.0
2007-12-12 08:58:00,226.58,226.595,226.53,226.555,1034100000.0
2007-12-12 08:59:00,226.555,226.63,226.545,226.63,485800000.0
2007-12-12 09:00:00,226.635,226.705,226.625,226.66,539000000.0
2007-12-12 09:01:00,226.665,226.685,226.63,226.66,484100000.0
2007-12-12 09:02:00,226.66,226.66,226.61,226.64,439100000.0
2007-12-12 09:03:00,226.64,226.645,226.595,226.595,385500000.0
2007-12-12 09:04:00,226.595,226.695,226.595,226.63,760000000.0
2007-12-12 09:05:00,226.63,226.655,226.63,226.635,554000000.0
2007-12-12 09:06:00,226.635,226.645,226.605,226.645,963700000.0
2007-12-12 09:07:00,226.645,226.715,226.62,226.7,999900000.0
2007-12-12 09:08:00,226.7,226.81,226.7,226.79,1315000000.0
2007-12-12 09:09:00,226.79,226.85,226.78,226.83,900700000.0
2007-12-12 09:10:00,226.83,226.955,226.83,226.93,724900000.0
2007-12-12 09:11:00,226.93,226.99,226.905,226.98,361900000.0
2007-12-12 09:12:00,226.98,227.055,226.96,226.975,295800000.0
2007-12-12 09:13:00,226.975,227.005,226.94,226.945,390700000.0
2007-12-12 09:14:00,226.945,226.965,226.895,226.925,1156600000.0
2007-12-12 09:15:00,226.925,227.035,226.9,226.985,1017500000.0
2007-12-12 09:16:00,226.985,227.28,226.98,227.245,720200000.0
2007-12-12 09:17:00,227.245,227.245,227.1,227.14,898000000.0
2007-12-12 09:18:00,227.155,227.225,227.1,227.115,867600000.0
2007-12-12 09:19:00,227.115,227.135,227.01,227.03,907500000.0
2007-12-12 09:20:00,227.035,227.035,226.95,226.975,925000000.0
2007-12-12 09:21:00,226.975,227.075,226.97,226.985,1060300000.0
2007-12-12 09:22:00,226.985,226.99,226.91,226.97,1187100000.0
2007-12-12 09:23:00,226.97,227.055,226.97,226.99,988000000.0
2007-12-12 09:24:00,226.995,227.065,226.93,226.935,635300000.0
2007-12-12 09:25:00,226.92,226.93,226.85,226.925,879500000.0
2007-12-12 09:26:00,226.925,226.925,226.775,226.815,842900000.0
2007-12-12 09:27:00,226.815,226.845,226.76,226.835,730700000.0
2007-12-12 09:28:00,226.835,226.855,226.82,226.825,1247300000.0
2007-12-12 09:29:00,226.825,226.87,226.805,226.87,1214900000.0
2007-12-12 09:30:00,226.87,226.875,226.78,226.875,990700001.0
2007-12-12 09:31:00,226.87,226.885,226.77,226.78,1391200000.0
2007-12-12 09:32:00,226.78,226.85,226.775,226.85,410100000.0
2007-12-12 09:33:00,226.85,226.85,226.81,226.825,195900000.0
2007-12-12 09:34:00,226.825,226.945,226.815,226.94,513300000.0
2007-12-12 09:35:00,226.94,226.96,226.91,226.96,125900000.0
2007-12-12 09:36:00,226.96,227.02,226.92,226.995,282100000.0
2007-12-12 09:37:00,227.0,227.035,226.95,227.035,1589600000.0
2007-12-12 09:38:00,227.035,227.11,227.02,227.05,724000000.0
2007-12-12 09:39:00,227.05,227.08,226.945,227.005,1037600000.0
2007-12-12 09:40:00,227.04,227.105,227.005,227.09,477500000.0
2007-12-12 09:41:00,227.09,227.1,227.0,227.0,529700000.0
2007-12-12 09:42:00,227.0,227.085,227.0,227.05,790100000.0
2007-12-12 09:43:00,227.05,227.065,227.025,227.025,307400000.0
2007-12-12 09:44:00,227.025,227.095,227.02,227.025,842000000.0
2007-12-12 09:45:00,227.025,227.11,227.015,227.1,414700000.0
2007-12-12 09:46:00,227.1,227.15,227.07,227.09,794000000.0
2007-12-12 09:47:00,227.08,227.11,227.02,227.03,1218800000.0
2007-12-12 09:48:00,227.03,227.07,227.01,227.01,828700000.0
2007-12-12 09:49:00,227.01,227.05,227.01,227.05,799400000.0
2007-12-12 09:50:00,227.05,227.115,227.03,227.095,436000000.0
2007-12-12 09:51:00,227.095,227.19,227.075,227.155,652099999.0
2007-12-12 09:52:00,227.155,227.185,227.15,227.16,550300000.0
2007-12-12 09:53:00,227.16,227.235,227.08,227.19,569200000.0
2007-12-12 09:54:00,227.19,227.2,227.06,227.13,648700000.0
2007-12-12 09:55:00,227.13,227.175,227.1,227.145,551700000.0
2007-12-12 09:56:00,227.145,227.225,227.13,227.15,796900000.0
2007-12-12 09:57:00,227.155,227.155,227.08,227.095,600800000.0
2007-12-12 09:58:00,227.1,227.135,227.095,227.1,518800000.0
2007-12-12 09:59:00,227.105,227.105,227.035,227.045,869800000.0
2007-12-12 10:00:00,227.045,227.075,226.975,226.985,941000000.0
2007-12-12 10:01:00,226.985,227.04,226.965,227.01,637500000.0
2007-12-12 10:02:00,227.01,227.065,226.94,227.03,582900000.0
2007-12-12 10:03:00,227.03,227.06,226.99,226.99,690600000.0
2007-12-12 10:04:00,226.99,227.125,226.93,227.115,493800000.0
2007-12-12 10:05:00,227.11,227.155,227.07,227.07,941300000.0
2007-12-12 10:06:00,227.055,227.165,226.98,227.09,527400000.0
2007-12-12 10:07:00,227.09,227.12,226.98,227.055,930100000.0
2007-12-12 10:08:00,227.055,227.11,227.035,227.105,813400000.0
2007-12-12 10:09:00,227.105,227.145,226.99,226.99,1034300000.0
2007-12-12 10:10:00,226.99,227.08,226.975,227.045,1117800000.0
2007-12-12 10:11:00,227.04,227.07,227.025,227.045,1101200000.0
2007-12-12 10:12:00,227.045,227.07,226.97,227.02,1024300000.0
2007-12-12 10:13:00,227.02,227.045,226.92,226.935,935400000.0
2007-12-12 10:14:00,226.935,227.015,226.935,227.015,1084700000.0
2007-12-12 10:15:00,227.015,227.035,226.955,226.985,1014000000.0
2007-12-12 10:16:00,226.985,227.085,226.985,227.065,1340600000.0
2007-12-12 10:17:00,227.08,227.105,227.005,227.055,1427000000.0
2007-12-12 10:18:00,227.055,227.125,227.035,227.105,1081600000.0
2007-12-12 10:19:00,227.095,227.115,227.055,227.055,1073400000.0
2007-12-12 10:20:00,227.055,227.195,227.055,227.175,1408900000.0
2007-12-12 10:21:00,227.175,227.205,227.165,227.185,2097100000.0
2007-12-12 10:22:00,227.175,227.175,227.105,227.105,1643800001.0
2007-12-12 10:23:00,227.105,227.125,227.085,227.125,1591900000.0
2007-12-12 10:24:00,227.115,227.245,227.095,227.24,1274200000.0
2007-12-12 10:25:00,227.24,227.245,227.175,227.185,1572800000.0
2007-12-12 10:26:00,227.185,227.205,227.15,227.165,1739500000.0
2007-12-12 10:27:00,227.165,227.195,227.125,227.145,1243300000.0
2007-12-12 10:28:00,227.155,227.205,227.135,227.16,1658500000.0
2007-12-12 10:29:00,227.165,227.165,227.105,227.105,1811300000.0
2007-12-12 10:30:00,226.99,227.03,226.91,226.94,1948600000.0
2007-12-12 10:31:00,227.165,227.215,227.16,227.215,1948600000.0
2007-12-12 10:32:00,227.215,227.235,227.175,227.23,1315700000.0
2007-12-12 10:33:00,227.23,227.235,227.175,227.225,1059800000.0
2007-12-12 10:34:00,227.235,227.295,227.215,227.285,996500000.0
2007-12-12 10:35:00,227.285,227.295,227.27,227.275,1548700000.0
2007-12-12 10:36:00,227.275,227.295,227.195,227.22,1641700000.0
2007-12-12 10:37:00,227.22,227.235,227.145,227.21,1429100000.0
2007-12-12 10:38:00,227.215,227.215,227.165,227.165,1499400000.0
2007-12-12 10:39:00,227.165,227.215,227.165,227.2,1023300000.0
2007-12-12 10:40:00,227.2,227.265,227.195,227.265,1388700000.0
2007-12-12 10:41:00,227.265,227.295,227.245,227.27,1441100000.0
2007-12-12 10:42:00,227.27,227.42,227.255,227.42,1182700000.0
2007-12-12 10:43:00,227.415,227.425,227.36,227.37,1868800000.0
2007-12-12 10:44:00,227.365,227.375,227.335,227.345,1244400000.0
2007-12-12 10:45:00,227.345,227.345,227.255,227.255,1492100000.0
2007-12-12 10:46:00,226.7,226.73,226.64,226.72,2118200000.0
2007-12-12 10:47:00,227.285,227.335,227.265,227.335,2118200000.0
2007-12-12 10:48:00,227.335,227.365,227.335,227.365,1666800000.0
2007-12-12 10:49:00,227.365,227.385,227.335,227.345,1723300000.0
2007-12-12 10:50:00,227.335,227.375,227.33,227.355,1727100000.0
2007-12-12 10:51:00,227.355,227.385,227.325,227.325,1362400000.0
2007-12-12 10:52:00,227.325,227.325,227.295,227.315,811400000.0
2007-12-12 10:53:00,227.315,227.335,227.285,227.305,787800000.0
2007-12-12 10:54:00,227.305,227.325,227.295,227.295,1695100000.0
2007-12-12 10:55:00,227.295,227.345,227.295,227.325,1722100000.0
2007-12-12 10:56:00,227.325,227.395,227.325,227.375,1417500000.0
2007-12-12 10:57:00,227.375,227.375,227.35,227.375,1512800000.0
2007-12-12 10:58:00,227.375,227.475,227.375,227.455,1683400000.0
2007-12-12 10:59:00,227.455,227.545,227.455,227.545,2063200000.0
2007-12-12 11:00:00,226.93,226.97,226.93,226.97,1350600008.0
2007-12-12 11:01:00,226.98,227.08,226.96,227.07,1350600008.0
2007-12-12 11:02:00,227.05,227.16,227.03,227.14,1350600008.0
2007-12-12 11:03:00,227.45,227.465,227.415,227.435,1350600008.0
2007-12-12 11:04:00,227.435,227.455,227.415,227.455,1353900000.0
2007-12-12 11:05:00,227.455,227.565,227.445,227.565,1155200000.0
2007-12-12 11:06:00,227.565,227.595,227.52,227.545,466800000.0
2007-12-12 11:07:00,227.545,227.545,227.445,227.45,1114000000.0
2007-12-12 11:08:00,227.45,227.495,227.395,227.45,1067800000.0
2007-12-12 11:09:00,227.45,227.505,227.42,227.425,946000000.0
2007-12-12 11:10:00,227.425,227.455,227.37,227.43,1386200000.0
2007-12-12 11:11:00,227.45,227.465,227.325,227.325,1484700000.0
2007-12-12 11:12:00,227.325,227.385,227.32,227.385,1525500000.0
2007-12-12 11:13:00,227.385,227.385,227.355,227.355,2006400000.0
2007-12-12 11:14:00,227.355,227.385,227.3,227.315,790100000.0
2007-12-12 11:15:00,227.305,227.34,227.285,227.315,727800000.0
2007-12-12 11:16:00,227.315,227.355,227.315,227.325,1142300000.0
2007-12-12 11:17:00,227.32,227.335,227.285,227.295,929600000.0
2007-12-12 11:18:00,227.295,227.32,227.285,227.285,687900000.0
2007-12-12 11:19:00,227.285,227.285,227.205,227.215,1621900000.0
2007-12-12 11:20:00,227.215,227.225,227.155,227.17,1319700000.0
2007-12-12 11:21:00,227.18,227.205,227.165,227.165,2118700000.0
2007-12-12 11:22:00,227.175,227.175,227.105,227.105,1673400000.0
2007-12-12 11:23:00,227.105,227.12,227.065,227.085,1695200000.0
2007-12-12 11:24:00,227.085,227.13,227.045,227.045,1846400000.0
2007-12-12 11:25:00,227.045,227.075,227.015,227.045,1467100000.0
2007-12-12 11:26:00,227.05,227.085,227.035,227.075,1687900000.0
2007-12-12 11:27:00,227.075,227.125,227.055,227.11,1780000000.0
2007-12-12 11:28:00,226.97,226.99,226.89,226.92,1341100000.0
2007-12-12 11:29:00,227.09,227.095,227.015,227.035,1341100000.0
2007-12-12 11:30:00,227.035,227.035,226.875,226.955,1030800000.0
2007-12-12 11:31:00,226.965,226.965,226.905,226.915,888900000.0
2007-12-12 11:32:00,226.905,226.955,226.785,226.795,901500000.0
2007-12-12 11:33:00,226.785,226.795,226.745,226.76,749300000.0
2007-12-12 11:34:00,226.765,226.795,226.735,226.735,724300000.0
2007-12-12 11:35:00,226.735,226.735,226.595,226.645,680600000.0
2007-12-12 11:36:00,226.65,226.705,226.625,226.695,1337100000.0
2007-12-12 11:37:00,226.695,226.835,226.665,226.835,748200000.0
2007-12-12 11:38:00,226.835,226.835,226.715,226.735,769200000.0
2007-12-12 11:39:00,226.725,226.745,226.695,226.725,561900000.0
2007-12-12 11:40:00,226.725,226.775,226.725,226.765,1212800000.0
2007-12-12 11:41:00,226.755,226.875,226.745,226.875,767000000.0
2007-12-12 11:42:00,226.875,226.965,226.86,226.945,1009100000.0
2007-12-12 11:43:00,226.945,226.945,226.885,226.885,1414600002.0
2007-12-12 11:44:00,226.885,226.935,226.845,226.865,1231400000.0
2007-12-12 11:45:00,226.865,226.875,226.725,226.745,2007700000.0
2007-12-12 11:46:00,226.745,226.755,226.655,226.745,1325300000.0
2007-12-12 11:47:00,226.745,226.775,226.68,226.775,1159400000.0
2007-12-12 11:48:00,226.775,226.825,226.775,226.805,1101800000.0
2007-12-12 11:49:00,226.805,226.82,226.775,226.81,1082700000.0
2007-12-12 11:50:00,226.81,226.81,226.745,226.765,1138100000.0
2007-12-12 11:51:00,226.765,226.88,226.765,226.875,903800000.0
2007-12-12 11:52:00,226.875,226.965,226.87,226.965,851400000.0
2007-12-12 11:53:00,226.965,227.0,226.925,226.965,942700000.0
2007-12-12 11:54:00,226.965,226.985,226.935,226.935,1255600000.0
2007-12-12 11:55:00,226.935,227.005,226.915,227.005,1040600000.0
2007-12-12 11:56:00,226.96,226.98,226.86,226.9,1122300000.0
2007-12-12 11:57:00,226.995,227.02,226.995,227.015,1122300000.0
2007-12-12 11:58:00,227.015,227.025,226.985,226.985,772000000.0
2007-12-12 11:59:00,226.985,226.99,226.94,226.955,1373400000.0
2007-12-12 12:00:00,226.955,227.045,226.955,227.01,1568000009.0
2007-12-12 12:01:00,227.01,227.125,227.005,227.12,949100000.0
2007-12-12 12:02:00,227.115,227.205,227.075,227.185,1624599997.0
2007-12-12 12:03:00,227.185,227.215,227.16,227.215,1024700000.0
2007-12-12 12:04:00,227.215,227.225,227.105,227.13,833900000.0
2007-12-12 12:05:00,227.13,227.145,227.095,227.105,1628900000.0
2007-12-12 12:06:00,227.105,227.175,227.085,227.175,903600000.0
2007-12-12 12:07:00,227.175,227.205,227.15,227.195,1383700000.0
2007-12-12 12:08:00,227.19,227.195,227.095,227.135,1244000001.0
2007-12-12 12:09:00,227.125,227.165,227.085,227.16,1098600000.0
2007-12-12 12:10:00,227.155,227.175,227.065,227.075,947700000.0
2007-12-12 12:11:00,227.065,227.075,226.985,227.015,989900000.0
2007-12-12 12:12:00,227.015,227.065,227.015,227.035,1007300000.0
2007-12-12 12:13:00,227.035,227.055,227.025,227.05,1194400000.0
2007-12-12 12:14:00,227.055,227.065,227.025,227.065,1031200000.0
2007-12-12 12:15:00,227.065,227.075,227.025,227.035,1436000000.0
2007-12-12 12:16:00,227.035,227.045,226.99,226.99,1148700000.0
2007-12-12 12:17:00,227.005,227.035,226.99,227.005,772200000.0
2007-12-12 12:18:00,227.005,227.08,226.895,227.075,674075000.0
2007-12-12 12:19:00,227.075,227.13,227.065,227.115,870700000.0
2007-12-12 12:20:00,227.115,227.17,227.09,227.155,1494899999.0
2007-12-12 12:21:00,227.155,227.2,227.145,227.18,747000000.0
2007-12-12 12:22:00,227.18,227.185,227.09,227.105,982500000.0
2007-12-12 12:23:00,227.105,227.105,227.0,227.03,1164800000.0
2007-12-12 12:24:00,227.03,227.03,226.975,227.0,1305000000.0
2007-12-12 12:25:00,227.0,227.115,227.0,227.075,800000000.0
2007-12-12 12:26:00,227.075,227.075,227.005,227.045,797200000.0
2007-12-12 12:27:00,227.045,227.055,226.955,227.025,758200000.0
2007-12-12 12:28:00,227.025,227.035,226.945,226.97,1087500000.0
2007-12-12 12:29:00,226.97,227.005,226.955,227.005,937300000.0
2007-12-12 12:30:00,227.005,227.055,226.935,227.045,874500000.0
2007-12-12 12:31:00,227.045,227.06,226.985,226.985,749500000.0
2007-12-12 12:32:00,226.985,227.015,226.975,226.985,1200100000.0
2007-12-12 12:33:00,226.985,227.065,226.975,227.06,1179700000.0
2007-12-12 12:34:00,227.065,227.135,227.04,227.115,841300000.0
2007-12-12 12:35:00,227.115,227.115,227.025,227.105,510400000.0
2007-12-12 12:36:00,227.135,227.165,227.09,227.09,1031100000.0
2007-12-12 12:37:00,227.09,227.135,227.09,227.1,1413300000.0
2007-12-12 12:38:00,227.095,227.135,227.08,227.125,1108100000.0
2007-12-12 12:39:00,227.125,227.155,227.125,227.125,1043500000.0
2007-12-12 12:40:00,227.125,227.165,227.115,227.145,767200000.0
2007-12-12 12:41:00,227.145,227.175,227.145,227.175,770200000.0
2007-12-12 12:42:00,227.175,227.175,227.085,227.13,837400000.0
2007-12-12 12:43:00,227.13,227.155,227.035,227.04,522700000.0
2007-12-12 12:44:00,227.04,227.07,227.0,227.055,1035400000.0
2007-12-12 12:45:00,227.055,227.11,227.055,227.105,818500000.0
2007-12-12 12:46:00,227.105,227.17,227.085,227.165,1317300000.0
2007-12-12 12:47:00,227.155,227.185,227.14,227.15,926800000.0
2007-12-12 12:48:00,227.15,227.155,227.01,227.025,1184700000.0
2007-12-12 12:49:00,227.025,227.045,226.99,227.005,1368800000.0
2007-12-12 12:50:00,227.005,227.05,226.995,227.025,485500000.0
2007-12-12 12:51:00,227.025,227.025,226.99,227.015,509000000.0
2007-12-12 12:52:00,227.015,227.015,226.91,226.925,708700000.0
2007-12-12 12:53:00,226.925,226.965,226.895,226.945,606500000.0
2007-12-12 12:54:00,226.94,227.005,226.93,226.955,850100000.0
2007-12-12 12:55:00,226.955,226.985,226.93,226.975,969300000.0
2007-12-12 12:56:00,226.975,227.005,226.915,226.935,796900000.0
2007-12-12 12:57:00,226.935,226.975,226.935,226.955,1340300000.0
2007-12-12 12:58:00,226.95,226.97,226.94,226.95,2053700000.0
2007-12-12 12:59:00,226.95,226.975,226.925,226.94,1587100001.0
2007-12-12 13:00:00,226.945,226.945,226.905,226.915,1392200000.0
2007-12-12 13:01:00,226.925,226.965,226.915,226.965,562300000.0
2007-12-12 13:02:00,226.965,227.065,226.945,227.055,584300000.0
2007-12-12 13:03:00,227.055,227.08,227.045,227.055,1267900000.0
2007-12-12 13:04:00,227.055,227.125,227.055,227.11,1283600000.0
2007-12-12 13:05:00,227.11,227.125,227.085,227.1,1332400000.0
2007-12-12 13:06:00,227.1,227.135,227.075,227.075,681600000.0
2007-12-12 13:07:00,227.075,227.105,227.04,227.045,1509900000.0
2007-12-12 13:08:00,227.045,227.055,227.005,227.035,989000000.0
2007-12-12 13:09:00,227.035,227.075,227.03,227.06,1497200000.0
2007-12-12 13:10:00,227.06,227.08,227.025,227.055,602800000.0
2007-12-12 13:11:00,227.055,227.165,227.04,227.165,879400000.0
2007-12-12 13:12:00,227.165,227.205,227.145,227.185,1301100000.0
2007-12-12 13:13:00,227.08,227.23,227.07,227.21,1312500000.0
2007-12-12 13:14:00,227.205,227.215,227.195,227.195,1312500000.0
2007-12-12 13:15:00,227.195,227.195,227.095,227.115,983100000.0
2007-12-12 13:16:00,227.115,227.205,227.115,227.205,1700000000.0
2007-12-12 13:17:00,227.205,227.205,227.165,227.175,959200000.0
2007-12-12 13:18:00,227.175,227.2,227.175,227.195,1176300000.0
2007-12-12 13:19:00,227.195,227.235,227.185,227.215,1377300000.0
2007-12-12 13:20:00,227.215,227.25,227.215,227.235,1948400000.0
2007-12-12 13:21:00,227.235,227.335,227.23,227.295,1083800000.0
2007-12-12 13:22:00,227.295,227.315,227.28,227.28,838700000.0
2007-12-12 13:23:00,227.28,227.315,227.27,227.305,1575900000.0
2007-12-12 13:24:00,227.305,227.305,227.235,227.265,907900000.0
2007-12-12 13:25:00,227.255,227.285,227.21,227.285,1037000000.0
2007-12-12 13:26:00,227.285,227.375,227.285,227.35,1222200000.0
2007-12-12 13:27:00,227.355,227.385,227.285,227.38,1356500000.0
2007-12-12 13:28:00,227.385,227.385,227.32,227.33,1844800000.0
2007-12-12 13:29:00,227.33,227.375,227.315,227.335,929000000.0
2007-12-12 13:30:00,227.335,227.405,227.335,227.38,874100000.0
2007-12-12 13:31:00,227.38,227.395,227.31,227.33,1297600000.0
2007-12-12 13:32:00,227.33,227.335,227.285,227.3,1284300000.0
2007-12-12 13:33:00,227.3,227.435,227.3,227.435,872300000.0
2007-12-12 13:34:00,227.435,227.495,227.42,227.475,934900000.0
2007-12-12 13:35:00,227.495,227.495,227.445,227.445,709500000.0
2007-12-12 13:36:00,227.445,227.505,227.385,227.385,1386300000.0
2007-12-12 13:37:00,227.385,227.385,227.315,227.315,1409100000.0
2007-12-12 13:38:00,227.325,227.395,227.315,227.38,1860300000.0
2007-12-12 13:39:00,227.38,227.385,227.265,227.295,1066200000.0
2007-12-12 13:40:00,227.295,227.31,227.25,227.295,1257400000.0
2007-12-12 13:41:00,227.295,227.3,227.24,227.24,1877200000.0
2007-12-12 13:42:00,227.24,227.245,227.1,227.125,1661700000.0
2007-12-12 13:43:00,227.125,227.135,227.085,227.125,1625600000.0
2007-12-12 13:44:00,227.125,227.165,227.11,227.12,1663800000.0
2007-12-12 13:45:00,227.12,227.185,227.11,227.175,1640500000.0
2007-12-12 13:46:00,227.175,227.185,227.14,227.16,1007500000.0
2007-12-12 13:47:00,227.16,227.265,227.16,227.245,1019700000.0
2007-12-12 13:48:00,227.245,227.325,227.245,227.305,1035600000.0
2007-12-12 13:49:00,227.305,227.415,227.29,227.315,1802700000.0
2007-12-12 13:50:00,227.305,227.305,227.255,227.255,2084600000.0
2007-12-12 13:51:00,227.255,227.275,227.235,227.235,2074500000.0
2007-12-12 13:52:00,227.235,227.285,227.235,227.275,1662700000.0
2007-12-12 13:53:00,227.275,227.285,227.275,227.28,635200000.0
2007-12-12 13:54:00,227.28,227.28,227.145,227.175,1502000000.0
2007-12-12 13:55:00,227.28,227.29,227.25,227.29,1743100000.0
2007-12-12 13:56:00,227.145,227.15,227.095,227.145,1743100000.0
2007-12-12 13:57:00,227.145,227.175,227.125,227.155,1467100000.0
2007-12-12 13:58:00,227.155,227.185,227.145,227.175,1660200000.0
2007-12-12 13:59:00,227.175,227.185,227.125,227.185,1317400000.0
2007-12-12 14:00:00,227.165,227.19,227.145,227.165,1198200000.0
2007-12-12 14:01:00,227.155,227.17,227.075,227.095,709700000.0
2007-12-12 14:02:00,227.095,227.12,227.045,227.055,701500000.0
2007-12-12 14:03:00,227.055,227.08,227.05,227.075,2051700000.0
2007-12-12 14:04:00,227.075,227.14,227.075,227.125,805200000.0
2007-12-12 14:05:00,227.125,227.125,227.055,227.095,707500000.0
2007-12-12 14:06:00,227.095,227.125,227.095,227.125,1264700000.0
2007-12-12 14:07:00,227.125,227.165,227.105,227.115,1466000000.0
2007-12-12 14:08:00,227.115,227.165,227.045,227.055,1019300000.0
2007-12-12 14:09:00,227.055,227.105,227.055,227.075,1756500000.0
2007-12-12 14:10:00,227.075,227.085,227.065,227.08,1090800000.0
2007-12-12 14:11:00,227.08,227.115,227.075,227.115,1231000000.0
2007-12-12 14:12:00,227.115,227.115,227.075,227.105,1534700000.0
2007-12-12 14:13:00,227.105,227.245,227.085,227.23,637900000.0
2007-12-12 14:14:00,227.23,227.235,227.18,227.195,1099100000.0
2007-12-12 14:15:00,227.04,227.09,227.02,227.07,1545600000.0
2007-12-12 14:16:00,227.16,227.19,227.16,227.185,1545600000.0
2007-12-12 14:17:00,227.185,227.295,227.18,227.285,1206400000.0
2007-12-12 14:18:00,227.285,227.29,227.255,227.26,835400000.0
2007-12-12 14:19:00,227.26,227.28,227.245,227.27,952800000.0
2007-12-12 14:20:00,226.96,227.12,226.96,227.1,1555600000.0
2007-12-12 14:21:00,227.295,227.305,227.275,227.275,1555600000.0
2007-12-12 14:22:00,227.275,227.285,227.205,227.225,853300000.0
2007-12-12 14:23:00,227.225,227.235,227.185,227.195,1474400000.0
2007-12-12 14:24:00,227.195,227.215,227.165,227.18,1217300000.0
2007-12-12 14:25:00,227.18,227.195,227.165,227.185,664700000.0
2007-12-12 14:26:00,227.195,227.275,227.185,227.275,895000000.0
2007-12-12 14:27:00,227.275,227.335,227.235,227.235,1176600000.0
2007-12-12 14:28:00,227.24,227.265,227.23,227.255,1293800000.0
2007-12-12 14:29:00,227.245,227.255,227.235,227.245,732000000.0
2007-12-12 14:30:00,227.245,227.255,227.215,227.22,598300000.0
2007-12-12 14:31:00,227.22,227.245,227.215,227.235,1232100000.0
2007-12-12 14:32:00,227.235,227.255,227.19,227.205,951600000.0
2007-12-12 14:33:00,227.2,227.215,227.185,227.19,915100000.0
2007-12-12 14:34:00,227.19,227.205,227.165,227.185,663000000.0
2007-12-12 14:35:00,227.185,227.295,227.165,227.285,738600000.0
2007-12-12 14:36:00,227.285,227.34,227.285,227.31,837400000.0
2007-12-12 14:37:00,227.31,227.365,227.31,227.355,1876200000.0
2007-12-12 14:38:00,227.355,227.45,227.355,227.41,1108500000.0
2007-12-12 14:39:00,227.41,227.465,227.375,227.41,1509500000.0
2007-12-12 14:40:00,227.41,227.435,227.365,227.415,1610200000.0
2007-12-12 14:41:00,227.415,227.415,227.365,227.395,1990200000.0
2007-12-12 14:42:00,227.385,227.52,227.385,227.425,942400000.0
2007-12-12 14:43:00,227.425,227.435,227.415,227.425,468000000.0
2007-12-12 14:44:00,227.425,227.435,227.425,227.425,450000000.0
2007-12-12 14:45:00,227.425,227.425,227.37,227.385,684800000.0
2007-12-12 14:46:00,227.385,227.455,227.385,227.445,621500000.0
2007-12-12 14:47:00,227.44,227.475,227.435,227.445,653400000.0
2007-12-12 14:48:00,227.445,227.46,227.415,227.43,610400000.0
2007-12-12 14:49:00,227.425,227.425,227.33,227.38,953800000.0
2007-12-12 14:50:00,227.38,227.405,227.37,227.405,630300000.0
2007-12-12 14:51:00,227.405,227.405,227.36,227.375,976000000.0
2007-12-12 14:52:00,227.37,227.375,227.32,227.34,782900000.0
2007-12-12 14:53:00,227.335,227.345,227.295,227.305,705400000.0
2007-12-12 14:54:00,227.305,227.31,227.27,227.305,976800000.0
2007-12-12 14:55:00,227.305,227.305,227.27,227.305,1072000000.0
2007-12-12 14:56:00,227.305,227.325,227.285,227.315,1445100000.0
2007-12-12 14:57:00,227.315,227.345,227.29,227.295,1209899999.0
2007-12-12 14:58:00,227.295,227.355,227.285,227.305,1132600000.0
2007-12-12 14:59:00,227.305,227.365,227.255,227.325,996900000.0
2007-12-12 15:00:00,227.32,227.48,227.32,227.42,821000000.0
2007-12-12 15:01:00,227.42,227.515,227.39,227.495,896500000.0
2007-12-12 15:02:00,227.495,227.515,227.455,227.455,941600000.0
2007-12-12 15:03:00,227.455,227.525,227.455,227.525,1116700000.0
2007-12-12 15:04:00,227.525,227.535,227.445,227.445,1069200000.0
2007-12-12 15:05:00,227.445,227.455,227.375,227.405,898400000.0
2007-12-12 15:06:00,227.405,227.435,227.4,227.435,1410300000.0
2007-12-12 15:07:00,227.435,227.445,227.405,227.405,899800000.0
2007-12-12 15:08:00,227.405,227.43,227.385,227.385,1248300000.0
2007-12-12 15:09:00,227.375,227.42,227.355,227.42,738400000.0
2007-12-12 15:10:00,227.42,227.465,227.405,227.465,776200000.0
2007-12-12 15:11:00,227.465,227.475,227.365,227.405,1279300000.0
2007-12-12 15:12:00,227.405,227.415,227.295,227.355,1138500000.0
2007-12-12 15:13:00,227.355,227.36,227.055,227.055,708300000.0
2007-12-12 15:14:00,227.045,227.135,226.995,227.075,666400001.0
2007-12-12 15:15:00,227.075,227.115,227.045,227.095,1321300000.0
2007-12-12 15:16:00,227.095,227.195,226.975,227.025,824800000.0
2007-12-12 15:17:00,227.035,227.115,227.025,227.105,898600000.0
2007-12-12 15:18:00,227.105,227.105,227.055,227.055,577900000.0
2007-12-12 15:19:00,227.055,227.055,227.015,227.025,342100000.0
2007-12-12 15:20:00,227.025,227.185,227.025,227.185,627500000.0
2007-12-12 15:21:00,227.185,227.335,227.155,227.325,667200000.0
2007-12-12 15:22:00,227.325,227.435,227.285,227.415,637000000.0
2007-12-12 15:23:00,227.405,227.545,227.405,227.46,635700000.0
2007-12-12 15:24:00,227.46,227.485,227.425,227.46,927500000.0
2007-12-12 15:25:00,227.46,227.55,227.46,227.535,776500000.0
2007-12-12 15:26:00,227.535,227.715,227.515,227.695,698400000.0
2007-12-12 15:27:00,227.685,227.805,227.65,227.755,831610000.0
2007-12-12 15:28:00,227.75,227.775,227.695,227.7,995287500.0
2007-12-12 15:29:00,227.7,227.78,227.7,227.755,580100000.0
2007-12-12 15:30:00,227.745,227.825,227.675,227.805,499800000.0
2007-12-12 15:31:00,227.805,228.08,227.805,228.005,934499999.0
2007-12-12 15:32:00,227.99,228.095,227.985,227.985,617200000.0
2007-12-12 15:33:00,227.985,228.015,227.965,227.975,804925000.0
2007-12-12 15:34:00,227.985,227.985,227.885,227.895,1346300000.0
2007-12-12 15:35:00,227.905,227.905,227.835,227.835,1115799999.0
2007-12-12 15:36:00,227.835,227.92,227.805,227.87,862000000.0
2007-12-12 15:37:00,227.88,227.945,227.85,227.865,813000000.0
2007-12-12 15:38:00,227.865,227.895,227.78,227.875,1064200000.0
2007-12-12 15:39:00,227.875,227.965,227.825,227.945,861200000.0
2007-12-12 15:40:00,227.955,228.135,227.945,228.125,621950000.0
2007-12-12 15:41:00,228.125,228.385,228.115,228.355,372900000.0
2007-12-12 15:42:00,228.355,228.355,228.185,228.205,523262500.0
2007-12-12 15:43:00,228.205,228.205,228.155,228.165,724500000.0
2007-12-12 15:44:00,228.165,228.165,228.09,228.105,831400000.0
2007-12-12 15:45:00,228.105,228.205,228.095,228.2,853200000.0
2007-12-12 15:46:00,228.2,228.305,228.17,228.265,660700000.0
2007-12-12 15:47:00,228.265,228.265,228.11,228.135,629000000.0
2007-12-12 15:48:00,228.135,228.26,228.115,228.26,802900000.0
2007-12-12 15:49:00,228.265,228.465,228.225,228.445,564612500.0
2007-12-12 15:50:00,228.45,228.465,228.37,228.385,781100000.0
2007-12-12 15:51:00,228.395,228.445,228.35,228.435,1006400000.0
2007-12-12 15:52:00,228.435,228.505,228.425,228.445,706600000.0
2007-12-12 15:53:00,228.445,228.575,228.435,228.575,699100000.0
2007-12-12 15:54:00,228.575,228.575,228.435,228.445,719600000.0
2007-12-12 15:55:00,228.435,228.445,228.385,228.395,824300000.0
2007-12-12 15:56:00,228.395,228.405,228.33,228.355,792200000.0
2007-12-12 15:57:00,228.35,228.435,228.34,228.405,869000000.0
2007-12-12 15:58:00,228.405,228.435,228.375,228.375,737400000.0
2007-12-12 15:59:00,228.375,228.47,228.375,228.395,744800000.0
2007-12-12 16:00:00,228.395,229.445,228.395,229.42,481700000.0
2007-12-12 16:01:00,229.42,229.43,229.155,229.155,246200000.0
2007-12-12 16:02:00,229.135,229.5,229.105,229.495,299037500.0
2007-12-12 16:03:00,229.495,229.83,229.475,229.81,475250000.0
2007-12-12 16:04:00,229.8,230.145,229.765,230.075,339700000.0
2007-12-12 16:05:00,230.095,230.1,229.74,229.875,304050000.0
2007-12-12 16:06:00,229.875,229.885,229.525,229.525,251287500.0
2007-12-12 16:07:00,229.525,229.665,229.465,229.475,341300000.0
2007-12-12 16:08:00,229.465,229.575,229.375,229.555,316900000.0
2007-12-12 16:09:00,229.555,229.595,229.5,229.535,379800000.0
2007-12-12 16:10:00,229.535,229.625,229.455,229.485,650600000.0
2007-12-12 16:11:00,229.475,229.705,229.435,229.705,769599999.0
2007-12-12 16:12:00,229.705,230.125,229.705,229.945,820800000.0
2007-12-12 16:13:00,229.945,229.985,229.805,229.885,882400001.0
2007-12-12 16:14:00,229.89,229.935,229.725,229.755,728199999.0
2007-12-12 16:15:00,229.755,229.825,229.705,229.805,1297500000.0
2007-12-12 16:16:00,229.815,229.865,229.765,229.855,714800000.0
2007-12-12 16:17:00,229.855,229.875,229.735,229.795,518100000.0
2007-12-12 16:18:00,229.795,229.845,229.725,229.775,378300000.0
2007-12-12 16:19:00,229.795,229.845,229.685,229.725,419500000.0
2007-12-12 16:20:00,229.725,229.845,229.675,229.845,524400000.0
2007-12-12 16:21:00,229.845,230.0,229.84,229.985,313800000.0
2007-12-12 16:22:00,229.985,230.245,229.985,230.245,473500000.0
2007-12-12 16:23:00,230.245,230.285,230.12,230.19,358800000.0
2007-12-12 16:24:00,230.19,230.28,230.155,230.235,466900000.0
2007-12-12 16:25:00,230.225,230.265,230.095,230.215,408600000.0
2007-12-12 16:26:00,230.215,230.345,230.195,230.235,549700001.0
2007-12-12 16:27:00,230.225,230.235,230.0,230.075,384000000.0
2007-12-12 16:28:00,230.075,230.245,230.065,230.195,693700000.0
2007-12-12 16:29:00,230.195,230.275,230.125,230.18,439600000.0
2007-12-12 16:30:00,230.18,230.245,230.08,230.195,512100000.0
2007-12-12 16:31:00,230.18,230.285,230.12,230.175,757400000.0
2007-12-12 16:32:00,230.165,230.265,230.145,230.245,648700000.0
2007-12-12 16:33:00,230.245,230.245,230.055,230.07,722700001.0
2007-12-12 16:34:00,230.07,230.135,229.995,230.115,622600001.0
2007-12-12 16:35:00,230.105,230.155,230.075,230.115,808900000.0
2007-12-12 16:36:00,230.115,230.125,230.025,230.025,901200000.0
2007-12-12 16:37:00,230.025,230.055,229.935,229.945,364200000.0
2007-12-12 16:38:00,229.945,229.975,229.87,229.875,779200000.0
2007-12-12 16:39:00,229.885,229.925,229.805,229.905,661700000.0
2007-12-12 16:40:00,229.905,230.015,229.905,230.01,685600000.0
2007-12-12 16:41:00,230.01,230.065,229.965,230.065,512300000.0
2007-12-12 16:42:00,230.065,230.125,230.02,230.095,576400000.0
2007-12-12 16:43:00,230.095,230.095,229.98,229.995,562400000.0
2007-12-12 16:44:00,229.98,230.005,229.845,229.965,303300000.0
2007-12-12 16:45:00,229.965,230.005,229.915,229.98,258400000.0
2007-12-12 16:46:00,229.98,230.045,229.96,230.045,359000000.0
2007-12-12 16:47:00,230.045,230.075,229.925,229.975,281400000.0
2007-12-12 16:48:00,229.98,229.98,229.875,229.895,264100000.0
2007-12-12 16:49:00,229.895,229.945,229.8,229.8,179800000.0
2007-12-12 16:50:00,229.8,229.905,229.775,229.87,341200002.0
2007-12-12 16:51:00,229.89,229.945,229.835,229.925,280700000.0
2007-12-12 16:52:00,229.925,229.925,229.835,229.905,220500000.0
2007-12-12 16:53:00,229.905,229.975,229.885,229.965,270500000.0
2007-12-12 16:54:00,229.955,230.08,229.94,230.03,179800000.0
2007-12-12 16:55:00,230.03,230.105,229.975,229.98,442500000.0
2007-12-12 16:56:00,229.98,230.01,229.915,229.92,495300001.0
2007-12-12 16:57:00,229.915,229.915,229.84,229.855,208900000.0
2007-12-12 16:58:00,229.845,229.94,229.83,229.905,233400000.0
2007-12-12 16:59:00,229.905,229.985,229.875,229.97,189300000.0
2007-12-12 17:00:00,229.97,229.985,229.895,229.915,317000000.0
2007-12-12 17:01:00,229.9,229.935,229.875,229.895,291800000.0
2007-12-12 17:02:00,229.895,229.905,229.695,229.75,257100000.0
2007-12-12 17:03:00,229.755,229.815,229.705,229.785,223900000.0
2007-12-12 17:04:00,229.785,229.79,229.67,229.705,304200000.0
2007-12-12 17:05:00,229.71,229.765,229.665,229.725,528300000.0
2007-12-12 17:06:00,229.725,229.755,229.66,229.69,246700000.0
2007-12-12 17:07:00,229.68,229.695,229.625,229.63,306400000.0
2007-12-12 17:08:00,229.625,229.695,229.61,229.665,202500000.0
2007-12-12 17:09:00,229.665,229.695,229.605,229.62,217400000.0
2007-12-12 17:10:00,229.63,229.695,229.62,229.665,241300000.0
2007-12-12 17:11:00,229.665,229.665,229.585,229.625,409100000.0
2007-12-12 17:12:00,229.625,229.635,229.575,229.635,383000000.0
2007-12-12 17:13:00,229.635,229.745,229.635,229.705,532500000.0
2007-12-12 17:14:00,229.7,229.785,229.69,229.735,363500000.0
2007-12-12 17:15:00,229.745,229.78,229.68,229.715,446700000.0
2007-12-12 17:16:00,229.715,229.715,229.575,229.6,248900000.0
2007-12-12 17:17:00,229.605,229.675,229.6,229.66,211600000.0
2007-12-12 17:18:00,229.66,229.775,229.65,229.755,419900000.0
2007-12-12 17:19:00,229.765,229.795,229.73,229.76,208400000.0
2007-12-12 17:20:00,229.765,229.815,229.725,229.755,380800000.0
2007-12-12 17:21:00,229.755,229.775,229.685,229.695,226700000.0
2007-12-12 17:22:00,229.685,229.755,229.685,229.745,412200000.0
2007-12-12 17:23:00,229.745,229.91,229.745,229.9,277800000.0
2007-12-12 17:24:00,229.9,229.905,229.84,229.865,267700000.0
2007-12-12 17:25:00,229.86,229.885,229.835,229.845,146800000.0
2007-12-12 17:26:00,229.855,229.855,229.82,229.835,127600000.0
2007-12-12 17:27:00,229.825,229.86,229.805,229.805,182800000.0
2007-12-12 17:28:00,229.81,229.825,229.745,229.805,147000000.0
2007-12-12 17:29:00,229.805,229.825,229.765,229.795,241900000.0
2007-12-12 17:30:00,229.795,229.805,229.755,229.76,279900000.0
2007-12-12 17:31:00,229.78,229.8,229.755,229.78,160500000.0
2007-12-12 17:32:00,229.79,229.79,229.565,229.59,264700000.0
2007-12-12 17:33:00,229.59,229.74,229.59,229.705,164700000.0
2007-12-12 17:34:00,229.705,229.755,229.685,229.725,450300000.0
2007-12-12 17:35:00,229.725,229.735,229.665,229.67,428400000.0
2007-12-12 17:36:00,229.665,229.715,229.635,229.685,433400000.0
2007-12-12 17:37:00,229.68,229.685,229.61,229.665,408700000.0
2007-12-12 17:38:00,229.665,229.7,229.625,229.69,200500000.0
2007-12-12 17:39:00,229.69,229.74,229.665,229.665,289500000.0
2007-12-12 17:40:00,229.665,229.705,229.65,229.67,368400000.0
2007-12-12 17:41:00,229.675,229.735,229.635,229.67,278400000.0
2007-12-12 17:42:00,229.67,229.715,229.635,229.69,339200000.0
2007-12-12 17:43:00,229.69,229.755,229.68,229.74,251500000.0
2007-12-12 17:44:00,229.74,229.835,229.735,229.775,182400000.0
2007-12-12 17:45:00,229.775,229.855,229.77,229.835,348700000.0
2007-12-12 17:46:00,229.83,229.865,229.8,229.815,246000000.0
2007-12-12 17:47:00,229.815,229.815,229.725,229.745,276100000.0
2007-12-12 17:48:00,229.745,229.815,229.725,229.745,384800000.0
2007-12-12 17:49:00,229.74,229.775,229.665,229.685,330200000.0
2007-12-12 17:50:00,229.685,229.695,229.615,229.69,411900000.0
2007-12-12 17:51:00,229.705,229.72,229.62,229.635,214300000.0
2007-12-12 17:52:00,229.635,229.665,229.595,229.655,161600000.0
2007-12-12 17:53:00,229.655,229.695,229.59,229.645,523300000.0
2007-12-12 17:54:00,229.645,229.675,229.575,229.595,508100000.0
2007-12-12 17:55:00,229.595,229.635,229.545,229.56,268500000.0
2007-12-12 17:56:00,229.565,229.605,229.565,229.585,270500000.0
2007-12-12 17:57:00,229.595,229.605,229.535,229.535,293900000.0
2007-12-12 17:58:00,229.53,229.57,229.525,229.55,260900000.0
2007-12-12 17:59:00,229.55,229.585,229.495,229.555,352900000.0
2007-12-12 18:00:00,229.555,229.595,229.535,229.555,372900000.0
2007-12-12 18:01:00,229.56,229.645,229.555,229.605,317200000.0
2007-12-12 18:02:00,229.615,229.735,229.595,229.665,490000000.0
2007-12-12 18:03:00,229.655,229.715,229.655,229.675,201000000.0
2007-12-12 18:04:00,229.685,229.755,229.665,229.745,274300000.0
2007-12-12 18:05:00,229.745,229.85,229.71,229.79,471200000.0
2007-12-12 18:06:00,229.79,229.8,229.765,229.775,283400000.0
2007-12-12 18:07:00,229.775,229.875,229.755,229.845,348300000.0
2007-12-12 18:08:00,229.845,229.87,229.78,229.795,292500000.0
2007-12-12 18:09:00,229.795,229.805,229.765,229.8,345500000.0
2007-12-12 18:10:00,229.8,229.885,229.8,229.875,296900000.0
2007-12-12 18:11:00,229.89,229.955,229.875,229.89,219400000.0
2007-12-12 18:12:00,229.9,229.955,229.895,229.9,157000000.0
2007-12-12 18:13:00,229.895,229.905,229.835,229.875,605900000.0
2007-12-12 18:14:00,229.875,229.905,229.805,229.865,666500000.0
2007-12-12 18:15:00,229.855,229.915,229.855,229.865,646600000.0
2007-12-12 18:16:00,229.865,229.865,229.775,229.795,445500000.0
2007-12-12 18:17:00,229.795,229.805,229.745,229.765,210500000.0
2007-12-12 18:18:00,229.765,229.83,229.745,229.83,467200000.0
2007-12-12 18:19:00,229.83,229.865,229.785,229.81,256800000.0
2007-12-12 18:20:00,229.815,229.865,229.76,229.835,735100000.0
2007-12-12 18:21:00,229.83,229.845,229.755,229.755,577700000.0
2007-12-12 18:22:00,229.755,229.775,229.675,229.71,625900000.0
2007-12-12 18:23:00,229.71,229.755,229.665,229.755,399500000.0
2007-12-12 18:24:00,229.765,229.78,229.725,229.765,349800000.0
2007-12-12 18:25:00,229.76,229.77,229.75,229.755,79700000.0
2007-12-12 18:26:00,229.745,229.775,229.67,229.775,221200000.0
2007-12-12 18:27:00,229.775,229.825,229.77,229.77,165000000.0
2007-12-12 18:28:00,229.775,229.875,229.775,229.875,300100000.0
2007-12-12 18:29:00,229.875,229.875,229.75,229.75,402300000.0
2007-12-12 18:30:00,229.755,229.825,229.755,229.82,388200000.0
2007-12-12 18:31:00,229.82,229.875,229.805,229.83,462300002.0
2007-12-12 18:32:00,229.84,229.895,229.795,229.835,608800001.0
2007-12-12 18:33:00,229.84,229.965,229.84,229.965,490800000.0
2007-12-12 18:34:00,229.96,229.965,229.905,229.925,209400000.0
2007-12-12 18:35:00,229.93,229.985,229.915,229.96,442300000.0
2007-12-12 18:36:00,229.96,229.975,229.945,229.975,244000000.0
2007-12-12 18:37:00,229.99,230.005,229.965,229.995,431600000.0
2007-12-12 18:38:00,229.995,230.01,229.955,229.96,273800000.0
2007-12-12 18:39:00,229.955,229.975,229.935,229.955,231400000.0
2007-12-12 18:40:00,229.955,229.96,229.905,229.915,243400000.0
2007-12-12 18:41:00,229.93,229.98,229.91,229.97,220200000.0
2007-12-12 18:42:00,229.975,229.985,229.905,229.905,154800000.0
2007-12-12 18:43:00,229.905,229.91,229.875,229.89,321600000.0
2007-12-12 18:44:00,229.89,229.91,229.86,229.9,418200000.0
2007-12-12 18:45:00,229.9,229.96,229.875,229.94,186900000.0
2007-12-12 18:46:00,229.94,229.995,229.905,229.95,306100000.0
2007-12-12 18:47:00,229.95,229.965,229.915,229.95,247000000.0
2007-12-12 18:48:00,229.955,229.985,229.93,229.975,239500000.0
2007-12-12 18:49:00,229.975,230.025,229.95,230.025,239000000.0
2007-12-12 18:50:00,230.025,230.04,229.995,230.005,64900000.0
2007-12-12 18:51:00,230.005,230.01,229.97,230.0,94200000.0
2007-12-12 18:52:00,230.0,230.03,229.975,230.03,120600000.0
2007-12-12 18:53:00,230.03,230.035,229.975,229.995,154400000.0
2007-12-12 18:54:00,229.99,230.005,229.975,230.005,103800000.0
2007-12-12 18:55:00,230.005,230.035,230.0,230.01,71300000.0
2007-12-12 18:56:00,230.01,230.135,230.01,230.115,421000000.0
2007-12-12 18:57:00,230.115,230.185,230.11,230.17,243600000.0
2007-12-12 18:58:00,230.17,230.205,230.155,230.185,477200000.0
2007-12-12 18:59:00,230.185,230.27,230.165,230.245,543300000.0
2007-12-12 19:00:00,230.245,230.33,230.245,230.295,452600000.0
2007-12-12 19:01:00,230.295,230.3,230.23,230.25,609200000.0
2007-12-12 19:02:00,230.245,230.255,230.2,230.205,226900000.0
2007-12-12 19:03:00,230.205,230.205,230.125,230.125,152600000.0
2007-12-12 19:04:00,230.125,230.145,230.085,230.085,165200000.0
2007-12-12 19:05:00,230.085,230.125,230.055,230.055,169900000.0
2007-12-12 19:06:00,230.055,230.055,229.905,229.97,234700000.0
2007-12-12 19:07:00,229.97,230.025,229.965,230.015,216000000.0
2007-12-12 19:08:00,230.015,230.015,229.99,230.005,145500000.0
2007-12-12 19:09:00,230.015,230.015,229.875,229.88,211100000.0
2007-12-12 19:10:00,229.88,229.905,229.835,229.86,148500000.0
2007-12-12 19:11:00,229.865,229.895,229.835,229.895,120900000.0
2007-12-12 19:12:00,229.895,229.92,229.88,229.91,138900000.0
2007-12-12 19:13:00,229.91,229.925,229.87,229.87,69600000.0
2007-12-12 19:14:00,229.865,229.88,229.825,229.84,118000000.0
2007-12-12 19:15:00,229.84,229.84,229.725,229.77,351400000.0
2007-12-12 19:16:00,229.77,229.82,229.755,229.765,193800000.0
2007-12-12 19:17:00,229.765,229.895,229.76,229.87,324100000.0
2007-12-12 19:18:00,229.855,229.905,229.835,229.89,173400000.0
2007-12-12 19:19:00,229.88,229.965,229.88,229.915,118700000.0
2007-12-12 19:20:00,229.92,229.925,229.87,229.875,92100000.0
2007-12-12 19:21:00,229.875,229.935,229.865,229.915,115400000.0
2007-12-12 19:22:00,229.925,229.945,229.875,229.925,205900000.0
2007-12-12 19:23:00,229.915,229.95,229.885,229.925,186100000.0
2007-12-12 19:24:00,229.925,229.925,229.81,229.855,195800000.0
2007-12-12 19:25:00,229.855,229.89,229.8,229.825,251000000.0
2007-12-12 19:26:00,229.825,229.965,229.825,229.89,154700000.0
2007-12-12 19:27:00,229.89,229.915,229.85,229.875,193700000.0
2007-12-12 19:28:00,229.87,229.875,229.805,229.825,137600000.0
2007-12-12 19:29:00,229.825,229.845,229.775,229.79,88000000.0
2007-12-12 19:30:00,229.785,229.79,229.565,229.605,398300000.0
2007-12-12 19:31:00,229.605,229.605,229.51,229.535,251500000.0
2007-12-12 19:32:00,229.535,229.57,229.515,229.525,163800000.0
2007-12-12 19:33:00,229.525,229.525,229.485,229.5,99100000.0
2007-12-12 19:34:00,229.505,229.505,229.435,229.465,158100000.0
2007-12-12 19:35:00,229.465,229.465,229.325,229.345,498800000.0
2007-12-12 19:36:00,229.345,229.475,229.34,229.475,307100000.0
2007-12-12 19:37:00,229.465,229.545,229.465,229.545,307100000.0
2007-12-12 19:38:00,229.545,229.585,229.445,229.455,238400000.0
2007-12-12 19:39:00,229.455,229.49,229.42,229.44,168100000.0
2007-12-12 19:40:00,229.47,229.54,229.445,229.445,166700000.0
2007-12-12 19:41:00,229.445,229.445,229.28,229.285,386600000.0
2007-12-12 19:42:00,229.285,229.295,229.245,229.285,268200000.0
2007-12-12 19:43:00,229.265,229.275,229.215,229.255,383900000.0
2007-12-12 19:44:00,229.255,229.265,229.195,229.195,286800000.0
2007-12-12 19:45:00,229.21,229.26,229.2,229.26,247600000.0
2007-12-12 19:46:00,229.255,229.285,229.14,229.145,647800000.0
2007-12-12 19:47:00,229.145,229.145,228.97,228.99,330000000.0
2007-12-12 19:48:00,228.99,229.025,228.975,229.015,170500000.0
2007-12-12 19:49:00,229.025,229.11,229.025,229.1,252700000.0
2007-12-12 19:50:00,229.095,229.125,229.04,229.05,278800000.0
2007-12-12 19:51:00,229.05,229.145,229.025,229.135,158100000.0
2007-12-12 19:52:00,229.135,229.205,229.065,229.17,191000000.0
2007-12-12 19:53:00,229.17,229.24,229.155,229.21,98800000.0
2007-12-12 19:54:00,229.215,229.235,229.21,229.215,79000000.0
2007-12-12 19:55:00,229.215,229.285,229.195,229.205,250100000.0
2007-12-12 19:56:00,229.205,229.295,229.165,229.265,243800000.0
2007-12-12 19:57:00,229.265,229.375,229.265,229.31,352200000.0
2007-12-12 19:58:00,229.31,229.32,229.215,229.225,211600000.0
2007-12-12 19:59:00,229.225,229.225,229.075,229.08,235300000.0
2007-12-12 20:00:00,229.085,229.165,229.06,229.125,257100000.0
2007-12-12 20:01:00,229.125,229.145,229.07,229.145,179200000.0
2007-12-12 20:02:00,229.145,229.205,229.145,229.195,124800000.0
2007-12-12 20:03:00,229.195,229.205,229.065,229.07,192400000.0
2007-12-12 20:04:00,229.075,229.105,229.015,229.085,294500000.0
2007-12-12 20:05:00,229.095,229.18,229.075,229.16,223100000.0
2007-12-12 20:06:00,229.165,229.225,229.12,229.17,274600000.0
2007-12-12 20:07:00,229.18,229.2,229.115,229.135,352400000.0
2007-12-12 20:08:00,229.135,229.14,229.085,229.135,162100000.0
2007-12-12 20:09:00,229.135,229.23,229.13,229.21,282600000.0
2007-12-12 20:10:00,229.21,229.325,229.21,229.305,316300000.0
2007-12-12 20:11:00,229.305,229.415,229.285,229.385,354100000.0
2007-12-12 20:12:00,229.39,229.455,229.365,229.45,176000000.0
2007-12-12 20:13:00,229.45,229.545,229.45,229.535,144200000.0
2007-12-12 20:14:00,229.525,229.56,229.425,229.425,249200000.0
2007-12-12 20:15:00,229.425,229.5,229.35,229.35,124400000.0
2007-12-12 20:16:00,229.345,229.38,229.32,229.37,91100000.0
2007-12-12 20:17:00,229.37,229.395,229.355,229.385,39100000.0
2007-12-12 20:18:00,229.385,229.465,229.385,229.425,115200000.0
2007-12-12 20:19:00,229.425,229.475,229.41,229.465,271100000.0
2007-12-12 20:20:00,229.48,229.5,229.42,229.42,128700000.0
2007-12-12 20:21:00,229.425,229.445,229.41,229.445,137300000.0
2007-12-12 20:22:00,229.455,229.545,229.45,229.545,297500000.0
2007-12-12 20:23:00,229.545,229.565,229.445,229.475,440100000.0
2007-12-12 20:24:00,229.475,229.555,229.475,229.515,343400000.0
2007-12-12 20:25:00,229.505,229.515,229.435,229.465,421400000.0
2007-12-12 20:26:00,229.465,229.505,229.425,229.425,643600000.0
2007-12-12 20:27:00,229.425,229.435,229.405,229.415,237800000.0
2007-12-12 20:28:00,229.415,229.435,229.365,229.435,330800000.0
2007-12-12 20:29:00,229.435,229.435,229.335,229.355,559200000.0
2007-12-12 20:30:00,229.365,229.405,229.355,229.375,243800000.0
2007-12-12 20:31:00,229.375,229.435,229.345,229.425,309900000.0
2007-12-12 20:32:00,229.425,229.455,229.425,229.435,240000000.0
2007-12-12 20:33:00,229.435,229.435,229.365,229.375,260000000.0
2007-12-12 20:34:00,229.375,229.445,229.335,229.415,520300000.0
2007-12-12 20:35:00,229.415,229.445,229.375,229.445,480000000.0
2007-12-12 20:36:00,229.445,229.475,229.445,229.465,236000000.0
2007-12-12 20:37:00,229.465,229.655,229.465,229.615,500600000.0
2007-12-12 20:38:00,229.615,229.615,229.575,229.595,461200000.0
2007-12-12 20:39:00,229.595,229.615,229.555,229.575,704700000.0
2007-12-12 20:40:00,229.575,229.625,229.555,229.605,973399998.0
2007-12-12 20:41:00,229.595,229.665,229.595,229.645,1321500001.0
2007-12-12 20:42:00,229.645,229.865,229.635,229.845,937700000.0
2007-12-12 20:43:00,229.845,229.895,229.825,229.845,225700000.0
2007-12-12 20:44:00,229.845,229.865,229.775,229.795,210700000.0
2007-12-12 20:45:00,229.795,229.805,229.735,229.805,294800000.0
2007-12-12 20:46:00,229.805,229.925,229.805,229.885,728399999.0
2007-12-12 20:47:00,229.885,229.955,229.885,229.915,177200000.0
2007-12-12 20:48:00,229.915,229.935,229.855,229.885,169900000.0
2007-12-12 20:49:00,229.885,229.955,229.855,229.955,539199998.0
2007-12-12 20:50:00,229.955,229.955,229.905,229.915,381600002.0
2007-12-12 20:51:00,229.915,229.955,229.865,229.905,566500000.0
2007-12-12 20:52:00,229.905,229.925,229.895,229.915,495099999.0
2007-12-12 20:53:00,229.915,229.925,229.875,229.885,363800000.0
2007-12-12 20:54:00,229.875,229.905,229.875,229.885,609300000.0
2007-12-12 20:55:00,229.885,229.885,229.855,229.865,513800000.0
2007-12-12 20:56:00,229.865,229.875,229.845,229.875,619000000.0
2007-12-12 20:57:00,229.875,229.895,229.815,229.825,317500000.0
2007-12-12 20:58:00,229.825,229.855,229.825,229.825,158800000.0
2007-12-12 20:59:00,229.825,229.885,229.825,229.865,418200002.0
2007-12-12 21:00:00,229.855,229.885,229.855,229.855,464200000.0
2007-12-12 21:01:00,229.855,229.865,229.815,229.865,622800000.0
2007-12-12 21:02:00,229.855,229.855,229.805,229.845,824000003.0
2007-12-12 21:03:00,229.845,229.865,229.825,229.855,388000000.0
2007-12-12 21:04:00,229.855,229.915,229.855,229.875,265700000.0
2007-12-12 21:05:00,229.875,229.935,229.845,229.905,300100000.0
2007-12-12 21:06:00,229.905,229.965,229.905,229.915,446000001.0
2007-12-12 21:07:00,229.925,229.925,229.865,229.905,561700000.0
2007-12-12 21:08:00,229.905,229.945,229.905,229.935,129000000.0
2007-12-12 21:09:00,229.935,229.945,229.915,229.945,162400000.0
2007-12-12 21:10:00,229.945,229.955,229.905,229.905,346200001.0
2007-12-12 21:11:00,229.905,229.925,229.885,229.905,457800000.0
2007-12-12 21:12:00,229.905,229.91,229.885,229.885,211100000.0
2007-12-12 21:13:00,229.885,229.895,229.875,229.895,176000000.0
2007-12-12 21:14:00,229.895,229.975,229.875,229.955,524600000.0
2007-12-12 21:15:00,229.955,229.995,229.925,229.945,345699999.0
2007-12-12 21:16:00,229.945,230.025,229.945,230.015,235000000.0
2007-12-12 21:17:00,230.015,230.025,229.965,229.975,418800000.0
2007-12-12 21:18:00,229.975,230.015,229.945,229.985,570400000.0
2007-12-12 21:19:00,229.985,230.025,229.955,229.965,285200000.0
2007-12-12 21:20:00,229.965,229.985,229.905,229.935,713300000.0
2007-12-12 21:21:00,229.925,229.945,229.855,229.865,566600000.0
2007-12-12 21:22:00,229.865,229.925,229.855,229.865,223800000.0
2007-12-12 21:23:00,229.865,229.875,229.835,229.855,129600000.0
2007-12-12 21:24:00,229.855,229.935,229.845,229.935,497200000.0
2007-12-12 21:25:00,229.925,229.935,229.855,229.885,590100001.0
2007-12-12 21:26:00,229.885,229.885,229.815,229.825,395899999.0
2007-12-12 21:27:00,229.815,229.845,229.795,229.805,782499999.0
2007-12-12 21:28:00,229.805,229.825,229.755,229.775,956999999.0
2007-12-12 21:29:00,229.775,229.785,229.735,229.745,633900002.0
2007-12-12 21:30:00,229.755,229.785,229.615,229.635,758000001.0
2007-12-12 21:31:00,229.635,229.645,229.615,229.615,300599999.0
2007-12-12 21:32:00,229.615,229.675,229.615,229.625,369200000.0
2007-12-12 21:33:00,229.625,229.665,229.575,229.595,305300000.0
2007-12-12 21:34:00,229.605,229.685,229.585,229.675,495200000.0
2007-12-12 21:35:00,229.675,229.745,229.675,229.705,480500000.0
2007-12-12 21:36:00,229.695,229.715,229.635,229.655,553600002.0
2007-12-12 21:37:00,229.655,229.675,229.625,229.625,617599999.0
2007-12-12 21:38:00,229.625,229.635,229.575,229.595,461600000.0
2007-12-12 21:39:00,229.595,229.645,229.595,229.645,480400000.0
2007-12-12 21:40:00,229.645,229.665,229.615,229.635,377600000.0
2007-12-12 21:41:00,229.635,229.685,229.625,229.665,361900001.0
2007-12-12 21:42:00,229.675,229.705,229.645,229.705,230600000.0
2007-12-12 21:43:00,229.705,229.755,229.675,229.745,509700000.0
2007-12-12 21:44:00,229.745,229.745,229.675,229.715,174400000.0
2007-12-12 21:45:00,229.705,229.735,229.645,229.695,216600000.0
2007-12-12 21:46:00,229.695,229.705,229.675,229.675,204600000.0
2007-12-12 21:47:00,229.675,229.715,229.665,229.665,253400000.0
2007-12-12 21:48:00,229.665,229.685,229.635,229.675,664500001.0
2007-12-12 21:49:00,229.675,229.685,229.645,229.655,176200000.0
2007-12-12 21:50:00,229.645,229.705,229.645,229.665,515900000.0
2007-12-12 21:51:00,229.655,229.675,229.605,229.615,335400000.0
2007-12-12 21:52:00,229.615,229.715,229.615,229.705,525700000.0
2007-12-12 21:53:00,229.705,229.705,229.655,229.665,632100000.0
2007-12-12 21:54:00,229.655,229.685,229.635,229.685,553500000.0
2007-12-12 21:55:00,229.685,229.745,229.675,229.725,688600000.0
2007-12-12 21:56:00,229.725,229.775,229.705,229.745,715200000.0
2007-12-12 21:57:00,229.745,229.745,229.655,229.695,664700000.0
2007-12-12 21:58:00,229.685,229.705,229.645,229.685,492400000.0
2007-12-12 21:59:00,229.685,229.685,229.555,229.555,875200000.0
2007-12-12 22:00:00,229.555,229.565,229.345,229.355,461800000.0
2007-12-12 22:01:00,229.355,229.375,229.305,229.325,639900000.0
2007-12-12 22:02:00,229.315,229.325,229.225,229.255,629900000.0
2007-12-12 22:03:00,229.255,229.275,229.155,229.155,529000000.0
2007-12-12 22:04:00,229.155,229.165,229.065,229.155,349100000.0
2007-12-12 22:05:00,229.155,229.275,229.125,229.155,287000000.0
2007-12-12 22:06:00,229.145,229.325,229.135,229.295,268600000.0
2007-12-12 22:07:00,229.295,229.315,229.215,229.265,580700000.0
2007-12-12 22:08:00,229.265,229.305,229.225,229.245,530200000.0
2007-12-12 22:09:00,229.245,229.245,229.165,229.205,488300000.0
2007-12-12 22:10:00,229.205,229.215,229.155,229.155,893600000.0
2007-12-12 22:11:00,229.155,229.155,229.045,229.045,532000000.0
2007-12-12 22:12:00,229.045,229.095,228.975,229.065,732699999.0
2007-12-12 22:13:00,229.065,229.115,229.025,229.025,845699998.0
2007-12-12 22:14:00,229.025,229.075,228.945,228.975,700000000.0
2007-12-12 22:15:00,228.975,228.975,228.885,228.965,432500000.0
2007-12-12 22:16:00,228.965,228.975,228.825,228.905,648800000.0
2007-12-12 22:17:00,228.905,228.985,228.865,228.945,887900001.0
2007-12-12 22:18:00,228.935,229.145,228.935,229.115,540400000.0
2007-12-12 22:19:00,229.125,229.175,229.005,229.055,533000000.0
2007-12-12 22:20:00,229.055,229.205,229.055,229.115,554800000.0
2007-12-12 22:21:00,229.115,229.115,229.035,229.035,507800000.0
2007-12-12 22:22:00,229.035,229.185,229.035,229.185,547700000.0
2007-12-12 22:23:00,229.195,229.195,229.065,229.135,784699997.0
2007-12-12 22:24:00,229.135,229.145,228.965,229.025,1242699995.0
2007-12-12 22:25:00,229.015,229.195,229.015,229.165,1083700000.0
2007-12-12 22:26:00,229.165,229.245,229.075,229.185,827000000.0
2007-12-12 22:27:00,229.185,229.225,229.165,229.205,452100000.0
2007-12-12 22:28:00,229.205,229.385,229.205,229.365,762200000.0
2007-12-12 22:29:00,229.365,229.395,229.255,229.305,626199999.0
2007-12-12 22:30:00,229.305,229.385,229.305,229.325,523600002.0
2007-12-12 22:31:00,229.335,229.335,229.235,229.275,887000000.0
2007-12-12 22:32:00,229.305,229.305,229.085,229.095,684200000.0
2007-12-12 22:33:00,229.115,229.185,229.055,229.065,481400001.0
2007-12-12 22:34:00,229.065,229.205,229.055,229.165,771500000.0
2007-12-12 22:35:00,229.165,229.165,229.025,229.065,316989400.0
2007-12-12 22:36:00,229.065,229.075,228.965,228.995,614200002.0
2007-12-12 22:37:00,228.995,229.015,228.875,228.875,692500000.0
2007-12-12 22:38:00,228.865,228.925,228.845,228.885,625799999.0
2007-12-12 22:39:00,228.885,228.955,228.855,228.905,905700000.0
2007-12-12 22:40:00,228.915,228.985,228.905,228.935,666300000.0
2007-12-12 22:41:00,228.925,228.975,228.885,228.965,677100000.0
2007-12-12 22:42:00,228.965,229.005,228.895,228.905,453800000.0
2007-12-12 22:43:00,228.905,228.925,228.865,228.875,784900005.0
2007-12-12 22:44:00,228.875,228.975,228.865,228.945,619700000.0
2007-12-12 22:45:00,228.945,229.005,228.925,228.965,526400000.0
2007-12-12 22:46:00,228.975,229.085,228.975,229.045,578200000.0
2007-12-12 22:47:00,229.045,229.165,229.025,229.145,489900000.0
2007-12-12 22:48:00,229.145,229.385,229.145,229.385,697400000.0
2007-12-12 22:49:00,229.385,229.465,229.375,229.415,781000002.0
2007-12-12 22:50:00,229.415,229.475,229.355,229.425,517500000.0
2007-12-12 22:51:00,229.425,229.495,229.405,229.435,604700000.0
2007-12-12 22:52:00,229.435,229.485,229.415,229.475,568700000.0
2007-12-12 22:53:00,229.475,229.485,229.335,229.365,595200000.0
2007-12-12 22:54:00,229.365,229.415,229.335,229.385,351700001.0
2007-12-12 22:55:00,229.375,229.495,229.355,229.465,375300000.0
2007-12-12 22:56:00,229.465,229.655,229.465,229.605,624900000.0
2007-12-12 22:57:00,229.605,229.635,229.575,229.605,284400000.0
2007-12-12 22:58:00,229.605,229.625,229.525,229.575,413300000.0
2007-12-12 22:59:00,229.575,229.585,229.505,229.515,284800000.0
2007-12-12 23:00:00,229.525,229.605,229.505,229.605,128200000.0
2007-12-12 23:01:00,229.605,229.655,229.575,229.635,110100000.0
2007-12-12 23:02:00,229.635,229.655,229.615,229.635,315900000.0
2007-12-12 23:03:00,229.635,229.655,229.565,229.575,108200000.0
2007-12-12 23:04:00,229.585,229.635,229.575,229.625,147800000.0
2007-12-12 23:05:00,229.625,229.645,229.625,229.645,43400000.0
2007-12-12 23:06:00,229.645,229.645,229.605,229.605,63000000.0
2007-12-12 23:07:00,229.605,229.645,229.595,229.605,88400000.0
2007-12-12 23:08:00,229.615,229.645,229.595,229.595,203200000.0
2007-12-12 23:09:00,229.595,229.625,229.575,229.615,200000000.0
2007-12-12 23:10:00,229.615,229.655,229.575,229.645,208400000.0
2007-12-12 23:11:00,229.645,229.705,229.635,229.635,157200000.0
2007-12-12 23:12:00,229.635,229.655,229.615,229.655,106700000.0
2007-12-12 23:13:00,229.655,229.695,229.595,229.595,252100000.0
2007-12-12 23:14:00,229.595,229.635,229.595,229.625,167000000.0
2007-12-12 23:15:00,229.625,229.655,229.625,229.645,100200000.0
2007-12-12 23:16:00,229.645,229.695,229.645,229.685,69400000.0
2007-12-12 23:17:00,229.695,229.755,229.655,229.715,157400000.0
2007-12-12 23:18:00,229.715,229.735,229.675,229.675,60400000.0
2007-12-12 23:19:00,229.695,229.735,229.675,229.715,116500000.0
2007-12-12 23:20:00,229.715,229.745,229.695,229.705,285700001.0
2007-12-12 23:21:00,229.705,229.705,229.655,229.675,105800000.0
2007-12-12 23:22:00,229.675,229.695,229.665,229.695,77400000.0
2007-12-12 23:23:00,229.695,229.695,229.685,229.695,32000000.0
2007-12-12 23:24:00,229.695,229.7,229.645,229.645,165200000.0
2007-12-12 23:25:00,229.655,229.655,229.605,229.615,219000000.0
2007-12-12 23:26:00,229.625,229.625,229.595,229.625,125800000.0
2007-12-12 23:27:00,229.625,229.635,229.625,229.63,30800000.0
2007-12-12 23:28:00,229.63,229.635,229.625,229.635,33200000.0
2007-12-12 23:29:00,229.635,229.635,229.625,229.635,28400000.0
2007-12-12 23:30:00,229.625,229.655,229.615,229.625,166600000.0
2007-12-12 23:31:00,229.635,229.655,229.575,229.595,227300000.0
2007-12-12 23:32:00,229.595,229.635,229.575,229.605,209400000.0
2007-12-12 23:33:00,229.605,229.625,229.575,229.595,113900000.0
2007-12-12 23:34:00,229.595,229.615,229.575,229.605,82400000.0
2007-12-12 23:35:00,229.605,229.615,229.565,229.595,250200000.0
2007-12-12 23:36:00,229.595,229.6,229.585,229.595,25400000.0
2007-12-12 23:37:00,229.595,229.595,229.565,229.585,94000000.0
2007-12-12 23:38:00,229.585,229.595,229.565,229.585,88600000.0
2007-12-12 23:39:00,229.585,229.585,229.545,229.565,154200000.0
2007-12-12 23:40:00,229.565,229.585,229.545,229.555,295300000.0
2007-12-12 23:41:00,229.555,229.565,229.505,229.535,277700000.0
2007-12-12 23:42:00,229.535,229.535,229.475,229.475,163800000.0
2007-12-12 23:43:00,229.475,229.495,229.475,229.485,20800000.0
2007-12-12 23:44:00,229.495,229.495,229.445,229.45,47200000.0
2007-12-12 23:45:00,229.445,229.495,229.415,229.495,110200000.0
2007-12-12 23:46:00,229.495,229.505,229.465,229.485,76000000.0
2007-12-12 23:47:00,229.485,229.505,229.485,229.505,39200000.0
2007-12-12 23:48:00,229.505,229.505,229.475,229.475,248900000.0
2007-12-12 23:49:00,229.475,229.475,229.445,229.455,196300000.0
2007-12-12 23:50:00,229.455,229.525,229.445,229.525,317400000.0
2007-12-12 23:51:00,229.525,229.695,229.505,229.675,413000001.0
2007-12-12 23:52:00,229.695,229.705,229.645,229.685,166700000.0
2007-12-12 23:53:00,229.685,229.715,229.685,229.705,84300000.0
2007-12-12 23:54:00,229.705,229.705,229.695,229.695,48000000.0
2007-12-12 23:55:00,229.695,229.725,229.69,229.71,37700000.0
2007-12-12 23:56:00,229.725,229.725,229.69,229.705,82400000.0
2007-12-12 23:57:00,229.705,229.75,229.69,229.69,25300000.0
2007-12-12 23:58:00,229.685,229.685,229.68,229.685,10600000.0
2007-12-12 23:59:00,229.68,229.74,229.65,229.7,198500000.0
2007-12-13 00:00:00,229.67,229.72,229.57,229.64,83700000.0
2007-12-13 00:01:00,229.64,229.64,229.6,229.6,247800000.0
2007-12-13 00:02:00,229.6,229.65,229.58,229.58,151600000.0
2007-12-13 00:03:00,229.58,229.64,229.58,229.59,166000000.0
2007-12-13 00:04:00,229.6,229.61,229.57,229.6,142800000.0
2007-12-13 00:05:00,229.605,229.655,229.585,229.595,331700000.0
2007-12-13 00:06:00,229.595,229.6,229.595,229.6,38000000.0
2007-12-13 00:07:00,229.6,229.645,229.57,229.645,249400000.0
2007-12-13 00:08:00,229.645,229.645,229.525,229.595,534600000.0
2007-12-13 00:09:00,229.595,229.595,229.555,229.555,380800000.0
2007-12-13 00:10:00,229.555,229.585,229.515,229.515,557499995.0
2007-12-13 00:11:00,229.555,229.555,229.5,229.5,49700000.0
2007-12-13 00:12:00,229.5,229.515,229.495,229.515,141000000.0
2007-12-13 00:13:00,229.515,229.535,229.465,229.475,88500000.0
2007-12-13 00:14:00,229.475,229.485,229.465,229.485,10400000.0
2007-12-13 00:15:00,229.485,229.505,229.435,229.485,85400000.0
2007-12-13 00:16:00,229.49,229.49,229.49,229.49,1600000.0
2007-12-13 00:17:00,229.485,229.485,229.485,229.485,15200000.0
2007-12-13 00:18:00,229.485,229.485,229.395,229.415,90300000.0
2007-12-13 00:19:00,229.415,229.415,229.395,229.395,56800000.0
2007-12-13 00:20:00,229.395,229.4,229.395,229.4,1500000.0
2007-12-13 00:21:00,229.4,229.4,229.395,229.395,2700000.0
2007-12-13 00:22:00,229.395,229.445,229.275,229.445,383600000.0
2007-12-13 00:23:00,229.445,229.445,229.325,229.365,259900000.0
2007-12-13 00:24:00,229.365,229.365,229.345,229.35,18400000.0
2007-12-13 00:25:00,229.34,229.365,229.335,229.355,27600000.0
2007-12-13 00:26:00,229.36,229.36,229.345,229.345,33400000.0
2007-12-13 00:27:00,229.33,229.365,229.33,229.365,17500000.0
2007-12-13 00:28:00,229.32,229.385,229.32,229.385,31800000.0
2007-12-13 00:29:00,229.385,229.385,229.335,229.365,215000000.0
2007-12-13 00:30:00,229.355,229.405,229.355,229.36,175600000.0
2007-12-13 00:31:00,229.355,229.415,229.325,229.415,172000000.0
2007-12-13 00:32:00,229.415,229.415,229.315,229.385,23200000.0
2007-12-13 00:33:00,229.38,229.405,229.38,229.405,10600000.0
2007-12-13 00:34:00,229.405,229.435,229.4,229.415,56900000.0
2007-12-13 00:35:00,229.435,229.505,229.435,229.485,151600000.0
2007-12-13 00:36:00,229.495,229.495,229.47,229.475,50900000.0
2007-12-13 00:37:00,229.475,229.485,229.46,229.46,155500000.0
2007-12-13 00:38:00,229.47,229.475,229.465,229.475,23100000.0
2007-12-13 00:39:00,229.47,229.47,229.47,229.47,5200000.0
2007-12-13 00:40:00,229.47,229.47,229.47,229.47,20000000.0
2007-12-13 00:41:00,229.47,229.515,229.47,229.505,122000000.0
2007-12-13 00:42:00,229.51,229.51,229.51,229.51,13700000.0
2007-12-13 00:43:00,229.51,229.525,229.505,229.525,36200000.0
2007-12-13 00:44:00,229.525,229.525,229.495,229.525,86700000.0
2007-12-13 00:45:00,229.515,229.525,229.515,229.525,40600000.0
2007-12-13 00:46:00,229.525,229.555,229.5,229.545,212200000.0
2007-12-13 00:47:00,229.535,229.595,229.525,229.565,123900000.0
2007-12-13 00:48:00,229.565,229.585,229.565,229.585,27500000.0
2007-12-13 00:49:00,229.585,229.595,229.555,229.595,129500000.0
2007-12-13 00:50:00,229.585,229.585,229.535,229.545,206900000.0
2007-12-13 00:51:00,229.555,229.555,229.545,229.55,105100000.0
2007-12-13 00:52:00,229.55,229.595,229.55,229.595,35600000.0
2007-12-13 00:53:00,229.6,229.6,229.565,229.565,80800000.0
2007-12-13 00:54:00,229.565,229.575,229.565,229.575,16000000.0
2007-12-13 00:55:00,229.58,229.595,229.55,229.575,67800000.0
2007-12-13 00:56:00,229.57,229.595,229.57,229.595,81200000.0
2007-12-13 00:57:00,229.59,229.595,229.575,229.58,44200000.0
2007-12-13 00:58:00,229.585,229.585,229.575,229.575,86200000.0
2007-12-13 00:59:00,229.575,229.585,229.575,229.585,37500000.0
2007-12-13 01:00:00,229.58,229.595,229.58,229.595,83000000.0
2007-12-13 01:01:00,229.595,229.6,229.585,229.585,80000000.0
2007-12-13 01:02:00,229.585,229.585,229.555,229.555,61600000.0
2007-12-13 01:03:00,229.555,229.57,229.545,229.545,71600000.0
2007-12-13 01:04:00,229.555,229.595,229.555,229.575,161200000.0
2007-12-13 01:05:00,229.575,229.595,229.565,229.585,135700000.0
2007-12-13 01:06:00,229.59,229.59,229.54,229.545,89200000.0
2007-12-13 01:07:00,229.53,229.53,229.48,229.495,79300000.0
2007-12-13 01:08:00,229.49,229.495,229.47,229.485,72300000.0
2007-12-13 01:09:00,229.485,229.505,229.485,229.49,31400000.0
2007-12-13 01:10:00,229.475,229.485,229.4,229.41,141600000.0
2007-12-13 01:11:00,229.405,229.415,229.305,229.39,173600000.0
2007-12-13 01:12:00,229.395,229.425,229.385,229.42,45600000.0
2007-12-13 01:13:00,229.425,229.425,229.39,229.415,69200000.0
2007-12-13 01:14:00,229.41,229.41,229.375,229.375,22100000.0
2007-12-13 01:15:00,229.375,229.485,229.375,229.445,118400000.0
2007-12-13 01:16:00,229.475,229.545,229.415,229.515,168900000.0
2007-12-13 01:17:00,229.505,229.535,229.475,229.485,128700000.0
2007-12-13 01:18:00,229.485,229.5,229.45,229.49,116400000.0
2007-12-13 01:19:00,229.495,229.515,229.48,229.5,39500000.0
2007-12-13 01:20:00,229.53,229.535,229.485,229.495,88000000.0
2007-12-13 01:21:00,229.475,229.475,229.385,229.43,211000000.0
2007-12-13 01:22:00,229.465,229.475,229.455,229.455,37300000.0
2007-12-13 01:23:00,229.465,229.485,229.445,229.45,87800000.0
2007-12-13 01:24:00,229.435,229.485,229.43,229.46,128400000.0
2007-12-13 01:25:00,229.45,229.5,229.44,229.475,141100000.0
2007-12-13 01:26:00,229.475,229.475,229.405,229.475,172700000.0
2007-12-13 01:27:00,229.47,229.47,229.455,229.465,62800000.0
2007-12-13 01:28:00,229.465,229.465,229.455,229.465,31800000.0
2007-12-13 01:29:00,229.465,229.465,229.4,229.46,61700000.0
2007-12-13 01:30:00,229.46,229.465,229.455,229.465,42700000.0
2007-12-13 01:31:00,229.47,229.545,229.46,229.545,31100000.0
2007-12-13 01:32:00,229.545,229.565,229.415,229.415,164600000.0
2007-12-13 01:33:00,229.415,229.42,229.4,229.41,115300000.0
2007-12-13 01:34:00,229.405,229.435,229.4,229.425,79700000.0
2007-12-13 01:35:00,229.415,229.47,229.415,229.47,30300000.0
2007-12-13 01:36:00,229.445,229.445,229.405,229.42,77100000.0
2007-12-13 01:37:00,229.435,229.435,229.4,229.41,142800000.0
2007-12-13 01:38:00,229.41,229.415,229.405,229.41,48900000.0
2007-12-13 01:39:00,229.41,229.435,229.41,229.43,83300000.0
2007-12-13 01:40:00,229.43,229.43,229.415,229.42,71700000.0
2007-12-13 01:41:00,229.405,229.425,229.4,229.405,29700000.0
2007-12-13 01:42:00,229.395,229.4,229.385,229.39,49300000.0
2007-12-13 01:43:00,229.395,229.4,229.38,229.385,16600000.0
2007-12-13 01:44:00,229.39,229.455,229.39,229.435,189700000.0
2007-12-13 01:45:00,229.445,229.455,229.43,229.445,151700000.0
2007-12-13 01:46:00,229.445,229.455,229.41,229.445,78500000.0
2007-12-13 01:47:00,229.44,229.44,229.42,229.42,31600000.0
2007-12-13 01:48:00,229.43,229.445,229.42,229.435,170499999.0
2007-12-13 01:49:00,229.44,229.44,229.385,229.385,163500000.0
2007-12-13 01:50:00,229.385,229.4,229.36,229.4,111300000.0
2007-12-13 01:51:00,229.4,229.4,229.365,229.385,199700000.0
2007-12-13 01:52:00,229.375,229.395,229.32,229.33,185900000.0
2007-12-13 01:53:00,229.325,229.34,229.32,229.32,47300000.0
2007-12-13 01:54:00,229.32,229.345,229.255,229.255,181900000.0
2007-12-13 01:55:00,229.245,229.245,229.015,229.1,501100000.0
2007-12-13 01:56:00,229.11,229.165,229.09,229.105,436300000.0
2007-12-13 01:57:00,229.105,229.17,229.065,229.095,428000000.0
2007-12-13 01:58:00,229.095,229.135,229.08,229.1,297800000.0
2007-12-13 01:59:00,229.1,229.1,229.025,229.035,648700000.0
2007-12-13 02:00:00,229.045,229.065,228.985,229.005,429800000.0
2007-12-13 02:01:00,229.005,229.005,228.845,228.905,706700000.0
2007-12-13 02:02:00,228.875,228.895,228.78,228.86,413500000.0
2007-12-13 02:03:00,228.865,228.865,228.7,228.735,530300000.0
2007-12-13 02:04:00,228.735,228.78,228.72,228.725,268000000.0
2007-12-13 02:05:00,228.725,228.725,228.595,228.64,269300000.0
2007-12-13 02:06:00,228.635,228.65,228.605,228.635,123200000.0
2007-12-13 02:07:00,228.635,228.645,228.605,228.605,184800000.0
2007-12-13 02:08:00,228.595,228.625,228.56,228.625,482000000.0
2007-12-13 02:09:00,228.625,228.725,228.625,228.685,539700000.0
2007-12-13 02:10:00,228.685,228.76,228.685,228.725,452800000.0
2007-12-13 02:11:00,228.725,228.795,228.725,228.735,393400000.0
2007-12-13 02:12:00,228.735,228.8,228.695,228.79,608800001.0
2007-12-13 02:13:00,228.78,228.845,228.765,228.825,312400000.0
2007-12-13 02:14:00,228.835,228.855,228.785,228.785,341300000.0
2007-12-13 02:15:00,228.785,228.815,228.745,228.815,393400000.0
2007-12-13 02:16:00,228.815,228.815,228.755,228.755,245000000.0
2007-12-13 02:17:00,228.755,228.755,228.705,228.745,711500000.0
2007-12-13 02:18:00,228.745,228.755,228.695,228.725,568400000.0
2007-12-13 02:19:00,228.725,228.745,228.685,228.735,484800000.0
2007-12-13 02:20:00,228.725,228.735,228.675,228.705,525100000.0
2007-12-13 02:21:00,228.705,228.76,228.7,228.76,343000000.0
2007-12-13 02:22:00,228.755,228.76,228.725,228.745,254400000.0
2007-12-13 02:23:00,228.745,228.745,228.665,228.675,251600000.0
2007-12-13 02:24:00,228.675,228.695,228.675,228.685,178900000.0
2007-12-13 02:25:00,228.695,228.725,228.67,228.685,458700001.0
2007-12-13 02:26:00,228.69,228.705,228.66,228.665,141100000.0
2007-12-13 02:27:00,228.66,228.695,228.65,228.66,224100000.0
2007-12-13 02:28:00,228.66,228.705,228.655,228.685,257800000.0
2007-12-13 02:29:00,228.685,228.685,228.665,228.685,318200000.0
2007-12-13 02:30:00,228.685,228.725,228.685,228.72,366300000.0
2007-12-13 02:31:00,228.725,228.795,228.725,228.745,245800000.0
2007-12-13 02:32:00,228.745,228.805,228.745,228.795,162600000.0
2007-12-13 02:33:00,228.81,228.86,228.81,228.86,66000000.0
2007-12-13 02:34:00,228.855,228.875,228.815,228.835,159700000.0
2007-12-13 02:35:00,228.835,228.835,228.775,228.78,278400000.0
2007-12-13 02:36:00,228.78,228.835,228.78,228.795,258600000.0
2007-12-13 02:37:00,228.815,228.835,228.795,228.805,186600000.0
2007-12-13 02:38:00,228.795,228.815,228.765,228.765,178200000.0
2007-12-13 02:39:00,228.765,228.795,228.705,228.725,390100000.0
2007-12-13 02:40:00,228.725,228.725,228.655,228.695,703900000.0
2007-12-13 02:41:00,228.705,228.74,228.675,228.735,349000000.0
2007-12-13 02:42:00,228.735,228.785,228.725,228.77,213500000.0
2007-12-13 02:43:00,228.77,228.835,228.765,228.78,237600000.0
2007-12-13 02:44:00,228.79,228.805,228.77,228.775,163700000.0
2007-12-13 02:45:00,228.79,228.82,228.76,228.8,163000000.0
2007-12-13 02:46:00,228.8,228.815,228.795,228.8,54600000.0
2007-12-13 02:47:00,228.795,228.82,228.775,228.805,95400000.0
2007-12-13 02:48:00,228.805,228.825,228.805,228.805,49800000.0
2007-12-13 02:49:00,228.79,228.81,228.685,228.73,362500000.0
2007-12-13 02:50:00,228.725,228.75,228.685,228.745,198800000.0
2007-12-13 02:51:00,228.745,228.77,228.73,228.77,176600000.0
2007-12-13 02:52:00,228.765,228.775,228.735,228.745,251300000.0
2007-12-13 02:53:00,228.745,228.795,228.735,228.755,312200000.0
2007-12-13 02:54:00,228.76,228.805,228.725,228.765,404400000.0
2007-12-13 02:55:00,228.765,228.805,228.755,228.785,540000000.0
2007-12-13 02:56:00,228.785,228.785,228.735,228.755,453200000.0
2007-12-13 02:57:00,228.755,228.77,228.745,228.765,143800000.0
2007-12-13 02:58:00,228.77,228.77,228.715,228.715,167500000.0
2007-12-13 02:59:00,228.72,228.74,228.695,228.695,258000000.0
2007-12-13 03:00:00,228.705,228.725,228.67,228.695,330700000.0
2007-12-13 03:01:00,228.695,228.715,228.695,228.705,348400000.0
2007-12-13 03:02:00,228.705,228.75,228.695,228.74,133800000.0
2007-12-13 03:03:00,228.74,228.74,228.705,228.72,161000000.0
2007-12-13 03:04:00,228.715,228.755,228.71,228.735,135000000.0
2007-12-13 03:05:00,228.725,228.745,228.725,228.735,55000000.0
2007-12-13 03:06:00,228.735,228.735,228.73,228.73,38000000.0
2007-12-13 03:07:00,228.73,228.745,228.73,228.735,58800000.0
2007-12-13 03:08:00,228.735,228.745,228.735,228.735,51600000.0
2007-12-13 03:09:00,228.735,228.765,228.725,228.765,134200000.0
2007-12-13 03:10:00,228.765,228.855,228.755,228.85,217600000.0
2007-12-13 03:11:00,228.855,228.95,228.83,228.915,303300000.0
2007-12-13 03:12:00,228.92,228.94,228.91,228.94,191500000.0
2007-12-13 03:13:00,228.935,228.995,228.9,228.995,247800000.0
2007-12-13 03:14:00,228.995,229.035,228.985,229.015,445400000.0
2007-12-13 03:15:00,229.015,229.02,228.98,229.005,343100000.0
2007-12-13 03:16:00,229.015,229.085,229.015,229.065,365400000.0
2007-12-13 03:17:00,229.06,229.085,229.055,229.055,44700000.0
2007-12-13 03:18:00,229.055,229.065,229.03,229.045,164200000.0
2007-12-13 03:19:00,229.04,229.045,228.955,228.955,280200000.0
2007-12-13 03:20:00,228.955,228.955,228.895,228.905,297700000.0
2007-12-13 03:21:00,228.885,228.885,228.845,228.865,274400000.0
2007-12-13 03:22:00,228.865,228.875,228.815,228.835,258400000.0
2007-12-13 03:23:00,228.835,228.865,228.815,228.815,226500000.0
2007-12-13 03:24:00,228.815,228.84,228.805,228.815,239300000.0
2007-12-13 03:25:00,228.83,228.835,228.805,228.805,111800000.0
2007-12-13 03:26:00,228.805,228.815,228.775,228.795,294200000.0
2007-12-13 03:27:00,228.795,228.815,228.785,228.785,174600000.0
2007-12-13 03:28:00,228.81,228.835,228.785,228.835,395400000.0
2007-12-13 03:29:00,228.835,228.835,228.805,228.815,133800000.0
2007-12-13 03:30:00,228.815,228.865,228.815,228.855,87800000.0
2007-12-13 03:31:00,228.855,228.855,228.835,228.845,44000000.0
2007-12-13 03:32:00,228.845,228.845,228.825,228.845,16600000.0
2007-12-13 03:33:00,228.835,228.875,228.835,228.865,63400000.0
2007-12-13 03:34:00,228.865,228.885,228.855,228.865,294300000.0
2007-12-13 03:35:00,228.875,228.875,228.865,228.865,32600000.0
2007-12-13 03:36:00,228.865,228.885,228.86,228.885,65200000.0
2007-12-13 03:37:00,228.875,228.885,228.875,228.88,53000000.0
2007-12-13 03:38:00,228.88,228.89,228.87,228.88,89400000.0
2007-12-13 03:39:00,228.875,228.885,228.815,228.815,285800000.0
2007-12-13 03:40:00,228.815,228.905,228.81,228.905,326600000.0
2007-12-13 03:41:00,228.905,228.915,228.875,228.89,198200000.0
2007-12-13 03:42:00,228.905,228.905,228.835,228.885,408300000.0
2007-12-13 03:43:00,228.885,228.885,228.865,228.88,65600000.0
2007-12-13 03:44:00,228.875,228.875,228.815,228.835,190100000.0
2007-12-13 03:45:00,228.845,228.865,228.825,228.835,204600000.0
2007-12-13 03:46:00,228.835,228.835,228.795,228.805,351900000.0
2007-12-13 03:47:00,228.815,228.855,228.795,228.84,434500000.0
2007-12-13 03:48:00,228.855,228.875,228.855,228.86,127200000.0
2007-12-13 03:49:00,228.87,228.89,228.845,228.855,286100000.0
2007-12-13 03:50:00,228.86,228.86,228.785,228.81,343400000.0
2007-12-13 03:51:00,228.81,228.81,228.785,228.795,92100000.0
2007-12-13 03:52:00,228.8,228.825,228.8,228.815,79500000.0
2007-12-13 03:53:00,228.815,228.815,228.78,228.78,310800000.0
2007-12-13 03:54:00,228.78,228.785,228.745,228.745,106800000.0
2007-12-13 03:55:00,228.745,228.76,228.725,228.75,151400000.0
2007-12-13 03:56:00,228.75,228.77,228.75,228.765,92400000.0
2007-12-13 03:57:00,228.77,228.795,228.765,228.77,33700000.0
2007-12-13 03:58:00,228.77,228.795,228.76,228.785,253000000.0
2007-12-13 03:59:00,228.785,228.785,228.725,228.725,223400000.0
2007-12-13 04:00:00,228.725,228.77,228.725,228.75,184600000.0
2007-12-13 04:01:00,228.755,228.77,228.75,228.77,95900000.0
2007-12-13 04:02:00,228.77,228.78,228.74,228.76,287900000.0
2007-12-13 04:03:00,228.77,228.805,228.755,228.8,160800000.0
2007-12-13 04:04:00,228.805,228.815,228.79,228.815,305100000.0
2007-12-13 04:05:00,228.81,228.825,228.775,228.795,258600000.0
2007-12-13 04:06:00,228.795,228.825,228.795,228.8,177100000.0
2007-12-13 04:07:00,228.81,228.815,228.785,228.795,229300000.0
2007-12-13 04:08:00,228.795,228.8,228.755,228.775,301500000.0
2007-12-13 04:09:00,228.775,228.775,228.75,228.755,288600000.0
2007-12-13 04:10:00,228.755,228.775,228.685,228.735,533200000.0
2007-12-13 04:11:00,228.735,228.735,228.705,228.735,202200000.0
2007-12-13 04:12:00,228.735,228.735,228.68,228.705,382600000.0
2007-12-13 04:13:00,228.705,228.735,228.705,228.71,257800000.0
2007-12-13 04:14:00,228.71,228.775,228.71,228.745,194900000.0
2007-12-13 04:15:00,228.765,228.805,228.745,228.775,334300000.0
2007-12-13 04:16:00,228.775,228.795,228.745,228.755,323600000.0
2007-12-13 04:17:00,228.755,228.765,228.735,228.735,96700000.0
2007-12-13 04:18:00,228.735,228.775,228.73,228.765,238600000.0
2007-12-13 04:19:00,228.75,228.815,228.75,228.815,362900000.0
2007-12-13 04:20:00,228.815,228.865,228.815,228.855,602700000.0
2007-12-13 04:21:00,228.86,228.885,228.855,228.885,466300000.0
2007-12-13 04:22:00,228.885,228.915,228.86,228.885,573800000.0
2007-12-13 04:23:00,228.885,228.905,228.865,228.905,311200000.0
2007-12-13 04:24:00,228.905,228.905,228.8,228.82,665500000.0
2007-12-13 04:25:00,228.82,228.885,228.81,228.875,301900000.0
2007-12-13 04:26:00,228.88,228.885,228.82,228.825,376800000.0
2007-12-13 04:27:00,228.825,228.885,228.815,228.855,341600000.0
2007-12-13 04:28:00,228.855,228.855,228.83,228.855,112600000.0
2007-12-13 04:29:00,228.845,228.875,228.835,228.875,114700000.0
2007-12-13 04:30:00,228.875,228.925,228.855,228.9,276000000.0
2007-12-13 04:31:00,228.905,228.94,228.905,228.91,149300000.0
2007-12-13 04:32:00,228.905,229.005,228.905,228.975,412200000.0
2007-12-13 04:33:00,228.975,228.975,228.945,228.945,96600000.0
2007-12-13 04:34:00,228.945,228.985,228.945,228.97,207300000.0
2007-12-13 04:35:00,228.965,229.035,228.965,229.035,433600000.0
2007-12-13 04:36:00,229.035,229.145,229.025,229.105,729700000.0
2007-12-13 04:37:00,229.105,229.105,229.065,229.065,350700000.0
2007-12-13 04:38:00,229.065,229.065,229.015,229.05,493400000.0
2007-12-13 04:39:00,229.05,229.085,229.025,229.075,523900000.0
2007-12-13 04:40:00,229.075,229.085,229.065,229.065,184000000.0
2007-12-13 04:41:00,229.065,229.095,229.055,229.095,196000000.0
2007-12-13 04:42:00,229.095,229.105,229.035,229.085,264700000.0
2007-12-13 04:43:00,229.085,229.095,229.065,229.065,131300000.0
2007-12-13 04:44:00,229.065,229.095,229.04,229.075,309100000.0
2007-12-13 04:45:00,229.075,229.085,229.045,229.055,240500000.0
2007-12-13 04:46:00,229.055,229.075,229.055,229.075,57700000.0
2007-12-13 04:47:00,229.075,229.075,229.055,229.075,356500000.0
2007-12-13 04:48:00,229.065,229.125,229.035,229.105,440000000.0
2007-12-13 04:49:00,229.105,229.145,229.105,229.105,470400000.0
2007-12-13 04:50:00,229.095,229.105,229.055,229.085,301500000.0
2007-12-13 04:51:00,229.085,229.105,229.08,229.095,172300000.0
2007-12-13 04:52:00,229.095,229.125,229.085,229.095,343200000.0
2007-12-13 04:53:00,229.085,229.135,229.085,229.115,101100000.0
2007-12-13 04:54:00,229.115,229.115,229.065,229.075,320100000.0
2007-12-13 04:55:00,229.075,229.075,229.05,229.055,100600000.0
2007-12-13 04:56:00,229.06,229.075,229.06,229.065,43500000.0
2007-12-13 04:57:00,229.07,229.125,229.065,229.115,141400000.0
2007-12-13 04:58:00,229.115,229.115,229.035,229.045,254900000.0
2007-12-13 04:59:00,229.045,229.055,229.025,229.035,232900000.0
2007-12-13 05:00:00,229.035,229.045,229.015,229.045,358000000.0
2007-12-13 05:01:00,229.045,229.085,229.035,229.08,167600000.0
2007-12-13 05:02:00,229.09,229.125,229.085,229.105,98700000.0
2007-12-13 05:03:00,229.105,229.135,229.105,229.135,43200000.0
2007-12-13 05:04:00,229.135,229.165,229.135,229.145,104600000.0
2007-12-13 05:05:00,229.145,229.165,229.145,229.165,55200000.0
2007-12-13 05:06:00,229.165,229.215,229.145,229.215,111200000.0
2007-12-13 05:07:00,229.215,229.235,229.165,229.235,505900000.0
2007-12-13 05:08:00,229.235,229.245,229.225,229.245,406500000.0
2007-12-13 05:09:00,229.245,229.265,229.245,229.245,223600000.0
2007-12-13 05:10:00,229.245,229.285,229.225,229.255,332300000.0
2007-12-13 05:11:00,229.265,229.27,229.205,229.225,204400000.0
2007-12-13 05:12:00,229.225,229.275,229.225,229.245,334600000.0
2007-12-13 05:13:00,229.245,229.245,229.155,229.155,286200000.0
2007-12-13 05:14:00,229.155,229.225,229.135,229.165,352500000.0
2007-12-13 05:15:00,229.19,229.215,229.14,229.155,332600000.0
2007-12-13 05:16:00,229.16,229.175,229.14,229.17,171000000.0
2007-12-13 05:17:00,229.165,229.175,229.15,229.165,157400000.0
2007-12-13 05:18:00,229.165,229.215,229.14,229.155,224000000.0
2007-12-13 05:19:00,229.155,229.17,229.155,229.155,53700000.0
2007-12-13 05:20:00,229.155,229.165,229.145,229.145,75000000.0
2007-12-13 05:21:00,229.15,229.205,229.15,229.175,132200000.0
2007-12-13 05:22:00,229.195,229.195,229.175,229.175,123200000.0
2007-12-13 05:23:00,229.175,229.195,229.175,229.195,62400000.0
2007-12-13 05:24:00,229.195,229.195,229.175,229.195,123200000.0
2007-12-13 05:25:00,229.195,229.215,229.185,229.205,76800000.0
2007-12-13 05:26:00,229.205,229.285,229.205,229.285,200000000.0
2007-12-13 05:27:00,229.285,229.325,229.165,229.215,290000000.0
2007-12-13 05:28:00,229.215,229.275,229.205,229.255,252800000.0
2007-12-13 05:29:00,229.255,229.265,229.25,229.265,65500000.0
2007-12-13 05:30:00,229.265,229.285,229.265,229.265,67700000.0
2007-12-13 05:31:00,229.265,229.265,229.235,229.24,142700000.0
2007-12-13 05:32:00,229.24,229.265,229.22,229.26,178100000.0
2007-12-13 05:33:00,229.255,229.275,229.24,229.24,288900000.0
2007-12-13 05:34:00,229.245,229.255,229.235,229.245,57700000.0
2007-12-13 05:35:00,229.245,229.245,229.235,229.245,21900000.0
2007-12-13 05:36:00,229.245,229.245,229.215,229.225,147000000.0
2007-12-13 05:37:00,229.23,229.265,229.23,229.255,256200000.0
2007-12-13 05:38:00,229.255,229.275,229.22,229.275,301800000.0
2007-12-13 05:39:00,229.27,229.295,229.27,229.295,39300000.0
2007-12-13 05:40:00,229.29,229.295,229.275,229.295,209400000.0
2007-12-13 05:41:00,229.295,229.305,229.255,229.255,145900000.0
2007-12-13 05:42:00,229.255,229.265,229.255,229.255,60700000.0
2007-12-13 05:43:00,229.255,229.26,229.215,229.235,171700000.0
2007-12-13 05:44:00,229.235,229.235,229.215,229.225,120500000.0
2007-12-13 05:45:00,229.225,229.245,229.215,229.245,89400000.0
2007-12-13 05:46:00,229.25,229.285,229.23,229.245,284000000.0
2007-12-13 05:47:00,229.245,229.255,229.225,229.225,77900000.0
2007-12-13 05:48:00,229.22,229.225,229.22,229.225,64600000.0
2007-12-13 05:49:00,229.225,229.225,229.225,229.225,49600000.0
2007-12-13 05:50:00,229.225,229.245,229.225,229.245,28100000.0
2007-12-13 05:51:00,229.245,229.265,229.245,229.265,40500000.0
2007-12-13 05:52:00,229.255,229.265,229.225,229.245,134600000.0
2007-12-13 05:53:00,229.255,229.26,229.255,229.255,27600000.0
2007-12-13 05:54:00,229.26,229.28,229.26,229.26,122300000.0
2007-12-13 05:55:00,229.265,229.265,229.255,229.255,37200000.0
2007-12-13 05:56:00,229.255,229.265,229.255,229.255,32100000.0
2007-12-13 05:57:00,229.255,229.285,229.245,229.285,126400000.0
2007-12-13 05:58:00,229.285,229.285,229.285,229.285,12000000.0
2007-12-13 05:59:00,229.285,229.295,229.255,229.26,73700000.0
2007-12-13 06:00:00,229.24,229.275,229.24,229.27,38900000.0
2007-12-13 06:01:00,229.275,229.295,229.27,229.295,130700000.0
2007-12-13 06:02:00,229.295,229.31,229.23,229.255,271500000.0
2007-12-13 06:03:00,229.235,229.245,229.225,229.225,142600000.0
2007-12-13 06:04:00,229.225,229.235,229.205,229.205,114200000.0
2007-12-13 06:05:00,229.205,229.205,229.16,229.205,150000000.0
2007-12-13 06:06:00,229.19,229.245,229.19,229.22,189000000.0
2007-12-13 06:07:00,229.225,229.265,229.2,229.245,178300000.0
2007-12-13 06:08:00,229.245,229.245,229.215,229.225,106800000.0
2007-12-13 06:09:00,229.225,229.225,229.165,229.185,140900000.0
2007-12-13 06:10:00,229.195,229.195,229.135,229.175,126400000.0
2007-12-13 06:11:00,229.175,229.195,229.175,229.175,84800000.0
2007-12-13 06:12:00,229.175,229.195,229.165,229.195,17800000.0
2007-12-13 06:13:00,229.195,229.195,229.195,229.195,6400000.0
2007-12-13 06:14:00,229.195,229.195,229.19,229.19,12800000.0
2007-12-13 06:15:00,229.19,229.215,229.185,229.185,138800000.0
2007-12-13 06:16:00,229.175,229.195,229.165,229.195,106600000.0
2007-12-13 06:17:00,229.175,229.195,229.175,229.175,65900000.0
2007-12-13 06:18:00,229.18,229.19,229.175,229.185,20600000.0
2007-12-13 06:19:00,229.18,229.225,229.18,229.225,74000000.0
2007-12-13 06:20:00,229.215,229.235,229.185,229.225,138700000.0
2007-12-13 06:21:00,229.225,229.265,229.17,229.255,214700000.0
2007-12-13 06:22:00,229.245,229.265,229.185,229.255,222300000.0
2007-12-13 06:23:00,229.255,229.255,229.175,229.24,166400000.0
2007-12-13 06:24:00,229.235,229.245,229.18,229.195,286600000.0
2007-12-13 06:25:00,229.195,229.195,229.16,229.185,206800000.0
2007-12-13 06:26:00,229.175,229.205,229.155,229.155,204400000.0
2007-12-13 06:27:00,229.155,229.275,229.155,229.265,302800000.0
2007-12-13 06:28:00,229.265,229.275,229.195,229.24,201400000.0
2007-12-13 06:29:00,229.245,229.285,229.24,229.265,208200000.0
2007-12-13 06:30:00,229.265,229.285,229.265,229.285,71200000.0
2007-12-13 06:31:00,229.285,229.285,229.22,229.25,103800000.0
2007-12-13 06:32:00,229.25,229.26,229.225,229.225,98200000.0
2007-12-13 06:33:00,229.225,229.245,229.205,229.22,129300000.0
2007-12-13 06:34:00,229.215,229.235,229.19,229.19,79500000.0
2007-12-13 06:35:00,229.19,229.205,229.155,229.175,220400000.0
2007-12-13 06:36:00,229.175,229.195,229.13,229.165,339900000.0
2007-12-13 06:37:00,229.165,229.165,229.135,229.135,398100000.0
2007-12-13 06:38:00,229.135,229.15,229.125,229.15,93200000.0
2007-12-13 06:39:00,229.155,229.165,229.155,229.165,8600000.0
2007-12-13 06:40:00,229.165,229.225,229.165,229.185,155800000.0
2007-12-13 06:41:00,229.185,229.185,229.145,229.145,69600000.0
2007-12-13 06:42:00,229.145,229.205,229.14,229.205,161800000.0
2007-12-13 06:43:00,229.205,229.205,229.14,229.145,149100000.0
2007-12-13 06:44:00,229.145,229.195,229.145,229.145,134900000.0
2007-12-13 06:45:00,229.145,229.165,229.115,229.135,162100000.0
2007-12-13 06:46:00,229.135,229.145,229.13,229.13,35500000.0
2007-12-13 06:47:00,229.13,229.145,229.125,229.145,95200000.0
2007-12-13 06:48:00,229.145,229.215,229.145,229.185,293600000.0
2007-12-13 06:49:00,229.185,229.185,229.15,229.155,83400000.0
2007-12-13 06:50:00,229.15,229.155,229.125,229.145,174000000.0
2007-12-13 06:51:00,229.145,229.145,229.115,229.115,175500000.0
2007-12-13 06:52:00,229.115,229.13,229.09,229.105,152800000.0
2007-12-13 06:53:00,229.105,229.105,229.07,229.07,105100000.0
2007-12-13 06:54:00,229.07,229.1,229.03,229.045,170500000.0
2007-12-13 06:55:00,229.045,229.045,229.02,229.035,174800000.0
2007-12-13 06:56:00,229.055,229.085,229.055,229.075,295600000.0
2007-12-13 06:57:00,229.075,229.075,229.05,229.055,97300000.0
2007-12-13 06:58:00,229.065,229.065,228.995,229.0,175100000.0
2007-12-13 06:59:00,229.0,229.045,228.995,229.015,315100000.0
2007-12-13 07:00:00,229.015,229.035,229.005,229.01,220600000.0
2007-12-13 07:01:00,229.015,229.025,229.015,229.015,93000000.0
2007-12-13 07:02:00,229.015,229.015,229.015,229.015,15500000.0
2007-12-13 07:03:00,229.015,229.035,229.0,229.01,102000000.0
2007-12-13 07:04:00,229.01,229.02,228.98,228.98,227300000.0
2007-12-13 07:05:00,228.985,228.995,228.98,228.995,81300000.0
2007-12-13 07:06:00,228.995,229.0,228.995,228.995,96200000.0
2007-12-13 07:07:00,228.995,229.0,228.935,228.935,97100000.0
2007-12-13 07:08:00,228.935,228.965,228.925,228.935,269000000.0
2007-12-13 07:09:00,228.935,228.995,228.935,228.995,149700000.0
2007-12-13 07:10:00,228.995,229.0,228.975,229.0,122200000.0
2007-12-13 07:11:00,229.0,229.01,228.965,228.985,298600000.0
2007-12-13 07:12:00,228.975,228.995,228.975,228.985,173300000.0
2007-12-13 07:13:00,228.985,229.005,228.94,228.965,158100000.0
2007-12-13 07:14:00,228.965,228.965,228.945,228.945,43400000.0
2007-12-13 07:15:00,228.95,228.965,228.95,228.965,32800000.0
2007-12-13 07:16:00,228.965,228.965,228.945,228.955,42400000.0
2007-12-13 07:17:00,228.955,228.955,228.945,228.95,11800000.0
2007-12-13 07:18:00,228.95,228.955,228.935,228.945,136600000.0
2007-12-13 07:19:00,228.945,228.945,228.935,228.94,64500000.0
2007-12-13 07:20:00,228.94,228.945,228.92,228.93,72400000.0
2007-12-13 07:21:00,228.935,228.935,228.88,228.88,141800000.0
2007-12-13 07:22:00,228.88,228.91,228.88,228.9,179800000.0
2007-12-13 07:23:00,228.895,228.9,228.865,228.875,214700000.0
2007-12-13 07:24:00,228.875,228.895,228.855,228.855,140400000.0
2007-12-13 07:25:00,228.855,228.855,228.795,228.835,131000000.0
2007-12-13 07:26:00,228.835,228.84,228.735,228.755,179100000.0
2007-12-13 07:27:00,228.755,228.785,228.72,228.78,290000000.0
2007-12-13 07:28:00,228.78,228.795,228.76,228.785,142900000.0
2007-12-13 07:29:00,228.785,228.795,228.785,228.795,62900000.0
2007-12-13 07:30:00,228.795,228.795,228.785,228.79,99600000.0
2007-12-13 07:31:00,228.79,228.79,228.745,228.77,103800000.0
2007-12-13 07:32:00,228.775,228.775,228.715,228.735,264900000.0
2007-12-13 07:33:00,228.735,228.775,228.73,228.75,159600000.0
2007-12-13 07:34:00,228.75,228.775,228.75,228.775,85200000.0
2007-12-13 07:35:00,228.775,228.795,228.675,228.675,202600000.0
2007-12-13 07:36:00,228.68,228.71,228.665,228.665,244800000.0
2007-12-13 07:37:00,228.665,228.68,228.615,228.64,235400000.0
2007-12-13 07:38:00,228.64,228.645,228.605,228.635,227000000.0
2007-12-13 07:39:00,228.635,228.65,228.6,228.65,169800000.0
2007-12-13 07:40:00,228.65,228.65,228.61,228.64,173400000.0
2007-12-13 07:41:00,228.64,228.645,228.605,228.635,143400000.0
2007-12-13 07:42:00,228.635,228.635,228.54,228.54,170800000.0
2007-12-13 07:43:00,228.545,228.605,228.535,228.595,132800000.0
2007-12-13 07:44:00,228.595,228.645,228.575,228.645,113100000.0
2007-12-13 07:45:00,228.655,228.665,228.625,228.645,119000000.0
2007-12-13 07:46:00,228.645,228.745,228.635,228.735,160700000.0
2007-12-13 07:47:00,228.735,228.745,228.705,228.725,131800000.0
2007-12-13 07:48:00,228.72,228.76,228.715,228.76,201300000.0
2007-12-13 07:49:00,228.76,228.76,228.695,228.695,181400000.0
2007-12-13 07:50:00,228.695,228.695,228.68,228.685,62000000.0
2007-12-13 07:51:00,228.685,228.695,228.67,228.685,61100000.0
2007-12-13 07:52:00,228.675,228.69,228.665,228.69,85300000.0
2007-12-13 07:53:00,228.69,228.705,228.685,228.69,125700000.0
2007-12-13 07:54:00,228.7,228.71,228.665,228.67,184600000.0
2007-12-13 07:55:00,228.675,228.705,228.655,228.685,200500000.0
2007-12-13 07:56:00,228.675,228.685,228.66,228.665,76300000.0
2007-12-13 07:57:00,228.665,228.745,228.66,228.745,231100000.0
2007-12-13 07:58:00,228.75,228.785,228.68,228.695,253500000.0
2007-12-13 07:59:00,228.7,228.715,228.645,228.71,210700000.0
2007-12-13 08:00:00,228.71,228.78,228.67,228.67,351500000.0
2007-12-13 08:01:00,228.67,228.695,228.655,228.655,261100000.0
2007-12-13 08:02:00,228.665,228.68,228.63,228.64,256100000.0
2007-12-13 08:03:00,228.635,228.64,228.59,228.615,379100000.0
2007-12-13 08:04:00,228.62,228.625,228.595,228.595,282400000.0
2007-12-13 08:05:00,228.595,228.665,228.595,228.655,229300000.0
2007-12-13 08:06:00,228.65,228.715,228.645,228.7,144500000.0
2007-12-13 08:07:00,228.7,228.705,228.67,228.7,92400000.0
2007-12-13 08:08:00,228.7,228.725,228.675,228.695,217900000.0
2007-12-13 08:09:00,228.695,228.705,228.64,228.64,165200000.0
2007-12-13 08:10:00,228.64,228.795,228.64,228.775,293900000.0
2007-12-13 08:11:00,228.78,228.785,228.74,228.75,148500000.0
2007-12-13 08:12:00,228.745,228.76,228.685,228.685,284200000.0
2007-12-13 08:13:00,228.695,228.705,228.655,228.675,337100000.0
2007-12-13 08:14:00,228.675,228.675,228.645,228.645,95400000.0
2007-12-13 08:15:00,228.645,228.665,228.535,228.555,272700000.0
2007-12-13 08:16:00,228.555,228.63,228.535,228.59,472400000.0
2007-12-13 08:17:00,228.595,228.62,228.59,228.595,407300000.0
2007-12-13 08:18:00,228.595,228.61,228.575,228.59,166700000.0
2007-12-13 08:19:00,228.59,228.59,228.54,228.545,105000000.0
2007-12-13 08:20:00,228.54,228.55,228.52,228.53,124200000.0
2007-12-13 08:21:00,228.53,228.545,228.485,228.485,243200000.0
2007-12-13 08:22:00,228.485,228.515,228.485,228.485,167500000.0
2007-12-13 08:23:00,228.485,228.505,228.44,228.485,312400000.0
2007-12-13 08:24:00,228.495,228.535,228.465,228.465,99900000.0
2007-12-13 08:25:00,228.465,228.525,228.465,228.515,360100000.0
2007-12-13 08:26:00,228.515,228.515,228.445,228.465,367900000.0
2007-12-13 08:27:00,228.465,228.465,228.415,228.425,332300000.0
2007-12-13 08:28:00,228.425,228.455,228.405,228.435,358000000.0
2007-12-13 08:29:00,228.435,228.555,228.425,228.525,465100000.0
2007-12-13 08:30:00,228.525,228.555,228.495,228.495,381200000.0
2007-12-13 08:31:00,228.495,228.525,228.485,228.505,320800000.0
2007-12-13 08:32:00,228.505,228.505,228.415,228.415,344800000.0
2007-12-13 08:33:00,228.415,228.505,228.415,228.485,265200000.0
2007-12-13 08:34:00,228.485,228.515,228.455,228.485,324000000.0
2007-12-13 08:35:00,228.485,228.515,228.455,228.515,363800000.0
2007-12-13 08:36:00,228.515,228.525,228.475,228.485,141999999.0
2007-12-13 08:37:00,228.485,228.515,228.485,228.515,179500000.0
2007-12-13 08:38:00,228.515,228.535,228.485,228.495,195200000.0
2007-12-13 08:39:00,228.495,228.505,228.415,228.445,252800000.0
2007-12-13 08:40:00,228.435,228.515,228.435,228.495,244400000.0
2007-12-13 08:41:00,228.495,228.495,228.475,228.475,158400000.0
2007-12-13 08:42:00,228.475,228.505,228.465,228.485,222400000.0
2007-12-13 08:43:00,228.485,228.525,228.465,228.515,222900000.0
2007-12-13 08:44:00,228.515,228.525,228.435,228.455,316300000.0
2007-12-13 08:45:00,228.455,228.455,228.455,228.455,25600000.0
2007-12-13 08:46:00,228.455,228.475,228.435,228.475,162500000.0
2007-12-13 08:47:00,228.475,228.495,228.455,228.475,106400000.0
2007-12-13 08:48:00,228.475,228.475,228.435,228.445,137100000.0
2007-12-13 08:49:00,228.455,228.455,228.385,228.425,246700000.0
2007-12-13 08:50:00,228.425,228.465,228.395,228.445,361500000.0
2007-12-13 08:51:00,228.445,228.445,228.385,228.405,221200000.0
2007-12-13 08:52:00,228.405,228.425,228.405,228.415,159200000.0
2007-12-13 08:53:00,228.415,228.415,228.215,228.235,629599998.0
2007-12-13 08:54:00,228.245,228.275,228.205,228.245,358600000.0
2007-12-13 08:55:00,228.245,228.265,228.225,228.235,285600000.0
2007-12-13 08:56:00,228.235,228.275,228.225,228.225,115100000.0
2007-12-13 08:57:00,228.225,228.265,228.215,228.225,149500000.0
2007-12-13 08:58:00,228.215,228.275,228.215,228.245,352900000.0
2007-12-13 08:59:00,228.235,228.235,228.125,228.205,292500000.0
2007-12-13 09:00:00,228.205,228.285,228.145,228.245,426300000.0
2007-12-13 09:01:00,228.245,228.255,228.145,228.165,394700000.0
2007-12-13 09:02:00,228.165,228.175,228.025,228.065,379900000.0
2007-12-13 09:03:00,228.065,228.115,228.025,228.025,323000000.0
2007-12-13 09:04:00,228.025,228.105,227.98,228.065,355200000.0
2007-12-13 09:05:00,228.075,228.165,228.025,228.045,724000000.0
2007-12-13 09:06:00,228.045,228.135,227.995,228.125,425600000.0
2007-12-13 09:07:00,228.125,228.145,228.055,228.095,380400000.0
2007-12-13 09:08:00,228.095,228.125,228.045,228.125,244900000.0
2007-12-13 09:09:00,228.125,228.175,228.105,228.165,333800000.0
2007-12-13 09:10:00,228.175,228.195,228.135,228.195,341900000.0
2007-12-13 09:11:00,228.195,228.275,228.195,228.235,578000000.0
2007-12-13 09:12:00,228.245,228.295,228.225,228.275,404100000.0
2007-12-13 09:13:00,228.275,228.315,228.215,228.255,551500000.0
2007-12-13 09:14:00,228.255,228.285,228.255,228.285,180900000.0
2007-12-13 09:15:00,228.275,228.335,228.265,228.285,596900000.0
2007-12-13 09:16:00,228.285,228.315,228.275,228.315,357900000.0
2007-12-13 09:17:00,228.315,228.315,228.275,228.285,296500000.0
2007-12-13 09:18:00,228.29,228.29,228.255,228.285,86200000.0
2007-12-13 09:19:00,228.285,228.295,228.285,228.285,53200000.0
2007-12-13 09:20:00,228.285,228.285,228.175,228.265,468600000.0
2007-12-13 09:21:00,228.265,228.305,228.195,228.245,409600000.0
2007-12-13 09:22:00,228.245,228.285,228.185,228.235,379300000.0
2007-12-13 09:23:00,228.215,228.225,228.185,228.225,374200000.0
2007-12-13 09:24:00,228.225,228.275,228.225,228.225,356000000.0
2007-12-13 09:25:00,228.225,228.265,228.215,228.235,292100000.0
2007-12-13 09:26:00,228.235,228.265,228.225,228.265,202800000.0
2007-12-13 09:27:00,228.265,228.325,228.265,228.275,184400000.0
2007-12-13 09:28:00,228.285,228.325,228.275,228.275,243200000.0
2007-12-13 09:29:00,228.275,228.305,228.225,228.225,406100000.0
2007-12-13 09:30:00,228.225,228.235,228.185,228.205,110800000.0
2007-12-13 09:31:00,228.205,228.215,228.175,228.185,222800000.0
2007-12-13 09:32:00,228.185,228.225,228.155,228.225,159800000.0
2007-12-13 09:33:00,228.225,228.225,228.105,228.105,301300000.0
2007-12-13 09:34:00,228.105,228.125,228.075,228.125,340900000.0
2007-12-13 09:35:00,228.125,228.145,228.085,228.105,619000001.0
2007-12-13 09:36:00,228.105,228.145,228.085,228.145,375000000.0
2007-12-13 09:37:00,228.145,228.145,228.055,228.065,600200000.0
2007-12-13 09:38:00,228.065,228.115,228.035,228.095,181200000.0
2007-12-13 09:39:00,228.085,228.115,228.045,228.065,149700000.0
2007-12-13 09:40:00,228.065,228.075,228.025,228.045,144400000.0
2007-12-13 09:41:00,228.045,228.065,227.995,227.995,260300000.0
2007-12-13 09:42:00,227.985,228.015,227.965,227.995,369400000.0
2007-12-13 09:43:00,227.995,228.085,227.985,228.065,159500000.0
2007-12-13 09:44:00,228.065,228.195,228.045,228.195,775300000.0
2007-12-13 09:45:00,228.195,228.2,228.105,228.125,737900000.0
2007-12-13 09:46:00,228.125,228.155,228.085,228.135,272400000.0
2007-12-13 09:47:00,228.125,228.145,228.075,228.085,172000000.0
2007-12-13 09:48:00,228.085,228.085,228.065,228.065,41000000.0
2007-12-13 09:49:00,228.065,228.065,227.955,227.995,201000000.0
2007-12-13 09:50:00,227.985,228.005,227.985,228.005,98400000.0
2007-12-13 09:51:00,228.005,228.005,227.975,227.995,89800000.0
2007-12-13 09:52:00,227.995,227.995,227.925,227.945,243900000.0
2007-12-13 09:53:00,227.945,227.945,227.815,227.815,319300000.0
2007-12-13 09:54:00,227.815,227.865,227.72,227.865,342221200.0
2007-12-13 09:55:00,227.865,227.865,227.725,227.785,322900000.0
2007-12-13 09:56:00,227.785,227.785,227.685,227.74,339500000.0
2007-12-13 09:57:00,227.74,227.795,227.725,227.795,247200000.0
2007-12-13 09:58:00,227.785,227.83,227.765,227.795,262500000.0
2007-12-13 09:59:00,227.805,227.965,227.805,227.905,445400000.0
2007-12-13 10:00:00,227.905,227.935,227.745,227.775,284000000.0
2007-12-13 10:01:00,227.775,227.85,227.755,227.845,343700000.0
2007-12-13 10:02:00,227.845,227.865,227.72,227.725,472200000.0
2007-12-13 10:03:00,227.725,227.755,227.625,227.625,566100000.0
2007-12-13 10:04:00,227.625,227.675,227.605,227.675,318500000.0
2007-12-13 10:05:00,227.675,227.675,227.605,227.635,363100000.0
2007-12-13 10:06:00,227.635,227.725,227.635,227.725,324700000.0
2007-12-13 10:07:00,227.725,227.825,227.725,227.785,409200000.0
2007-12-13 10:08:00,227.785,227.825,227.765,227.815,295600000.0
2007-12-13 10:09:00,227.815,227.855,227.76,227.765,350000000.0
2007-12-13 10:10:00,227.765,227.815,227.735,227.795,401300000.0
2007-12-13 10:11:00,227.795,227.865,227.745,227.785,310800000.0
2007-12-13 10:12:00,227.775,227.805,227.63,227.64,386500000.0
2007-12-13 10:13:00,227.64,227.705,227.595,227.695,467200000.0
2007-12-13 10:14:00,227.695,227.755,227.695,227.715,295000000.0
2007-12-13 10:15:00,227.715,227.765,227.685,227.685,294300000.0
2007-12-13 10:16:00,227.685,227.73,227.65,227.725,373300000.0
2007-12-13 10:17:00,227.725,227.735,227.635,227.64,387600000.0
2007-12-13 10:18:00,227.64,227.645,227.575,227.575,391600000.0
2007-12-13 10:19:00,227.585,227.635,227.545,227.635,383400000.0
2007-12-13 10:20:00,227.635,227.745,227.595,227.73,389800000.0
2007-12-13 10:21:00,227.735,227.745,227.63,227.655,431100000.0
2007-12-13 10:22:00,227.66,227.66,227.54,227.565,823600000.0
2007-12-13 10:23:00,227.565,227.645,227.555,227.615,557100000.0
2007-12-13 10:24:00,227.615,227.645,227.555,227.645,652300000.0
2007-12-13 10:25:00,227.645,227.675,227.535,227.545,508200000.0
2007-12-13 10:26:00,227.545,227.615,227.545,227.615,430600000.0
2007-12-13 10:27:00,227.615,227.665,227.525,227.525,554000000.0
2007-12-13 10:28:00,227.525,227.535,227.465,227.525,441100000.0
2007-12-13 10:29:00,227.525,227.545,227.455,227.505,550300000.0
2007-12-13 10:30:00,227.52,227.58,227.515,227.57,239800000.0
2007-12-13 10:31:00,227.575,227.615,227.56,227.575,501900000.0
2007-12-13 10:32:00,227.575,227.64,227.565,227.64,508700001.0
2007-12-13 10:33:00,227.645,227.785,227.645,227.715,627100000.0
2007-12-13 10:34:00,227.715,227.755,227.695,227.72,598600000.0
2007-12-13 10:35:00,227.72,227.865,227.72,227.86,496400000.0
2007-12-13 10:36:00,227.855,227.925,227.85,227.925,485700000.0
2007-12-13 10:37:00,227.925,228.185,227.925,228.065,708600000.0
2007-12-13 10:38:00,228.06,228.085,227.925,227.945,495600000.0
2007-12-13 10:39:00,227.945,227.955,227.865,227.885,326300000.0
2007-12-13 10:40:00,227.885,227.92,227.885,227.895,443700000.0
2007-12-13 10:41:00,227.905,227.915,227.885,227.885,310100000.0
2007-12-13 10:42:00,227.9,227.915,227.885,227.905,101100000.0
2007-12-13 10:43:00,227.905,228.025,227.885,227.975,340800000.0
2007-12-13 10:44:00,227.975,227.995,227.925,227.935,638499999.0
2007-12-13 10:45:00,227.935,227.935,227.755,227.78,366500000.0
2007-12-13 10:46:00,227.785,227.935,227.755,227.905,538300000.0
2007-12-13 10:47:00,227.905,227.915,227.875,227.895,356000000.0
2007-12-13 10:48:00,227.895,227.97,227.885,227.965,526399999.0
2007-12-13 10:49:00,227.96,227.97,227.93,227.97,251700000.0
2007-12-13 10:50:00,227.97,228.025,227.96,227.965,498400000.0
2007-12-13 10:51:00,227.965,227.97,227.91,227.95,391800000.0
2007-12-13 10:52:00,227.95,227.965,227.925,227.935,341200000.0
2007-12-13 10:53:00,227.935,228.005,227.93,227.965,427700000.0
2007-12-13 10:54:00,227.965,227.985,227.91,227.965,554300000.0
2007-12-13 10:55:00,227.955,228.025,227.94,228.0,365700000.0
2007-12-13 10:56:00,228.0,228.1,227.995,228.095,392300000.0
2007-12-13 10:57:00,228.095,228.16,228.075,228.095,609799999.0
2007-12-13 10:58:00,228.095,228.115,228.01,228.01,498700000.0
2007-12-13 10:59:00,228.015,228.2,227.995,228.195,604199999.0
2007-12-13 11:00:00,228.19,228.2,228.085,228.09,441200000.0
2007-12-13 11:01:00,228.095,228.17,228.08,228.165,191300000.0
2007-12-13 11:02:00,228.165,228.18,228.055,228.125,730100000.0
2007-12-13 11:03:00,228.125,228.215,228.11,228.21,717000000.0
2007-12-13 11:04:00,228.23,228.275,228.195,228.27,564700000.0
2007-12-13 11:05:00,228.27,228.295,228.255,228.265,264400000.0
2007-12-13 11:06:00,228.265,228.315,228.245,228.285,375300000.0
2007-12-13 11:07:00,228.285,228.295,228.255,228.27,303300000.0
2007-12-13 11:08:00,228.265,228.285,228.2,228.205,616100000.0
2007-12-13 11:09:00,228.2,228.23,228.15,228.15,321200000.0
2007-12-13 11:10:00,228.145,228.175,228.07,228.095,492100000.0
2007-12-13 11:11:00,228.085,228.145,228.08,228.135,309600000.0
2007-12-13 11:12:00,228.135,228.165,228.09,228.09,316100000.0
2007-12-13 11:13:00,228.09,228.1,228.06,228.075,327100000.0
2007-12-13 11:14:00,228.075,228.125,228.075,228.09,268900000.0
2007-12-13 11:15:00,228.09,228.095,228.035,228.055,563300000.0
2007-12-13 11:16:00,228.055,228.075,227.95,227.96,355300000.0
2007-12-13 11:17:00,227.955,227.965,227.85,227.855,412600000.0
2007-12-13 11:18:00,227.85,227.945,227.85,227.945,458300000.0
2007-12-13 11:19:00,227.955,228.015,227.895,227.965,520300000.0
2007-12-13 11:20:00,227.965,227.985,227.965,227.965,184500000.0
2007-12-13 11:21:00,227.965,227.965,227.915,227.93,432700000.0
2007-12-13 11:22:00,227.93,227.955,227.895,227.93,439100000.0
2007-12-13 11:23:00,227.93,227.945,227.895,227.895,360200000.0
2007-12-13 11:24:00,227.885,227.895,227.825,227.855,313800000.0
2007-12-13 11:25:00,227.855,227.855,227.775,227.825,365600000.0
2007-12-13 11:26:00,227.825,227.84,227.815,227.84,457200000.0
2007-12-13 11:27:00,227.84,227.855,227.83,227.84,368500000.0
2007-12-13 11:28:00,227.845,227.925,227.83,227.89,374800000.0
2007-12-13 11:29:00,227.885,227.965,227.88,227.925,673700000.0
2007-12-13 11:30:00,227.92,227.975,227.915,227.97,330900000.0
2007-12-13 11:31:00,227.97,227.975,227.945,227.945,234800000.0
2007-12-13 11:32:00,227.945,228.005,227.945,227.985,581200000.0
2007-12-13 11:33:00,227.985,228.06,227.89,228.025,679900000.0
2007-12-13 11:34:00,228.025,228.025,227.935,228.01,426100000.0
2007-12-13 11:35:00,228.015,228.035,227.99,228.015,407600000.0
2007-12-13 11:36:00,228.015,228.035,227.985,228.015,396300000.0
2007-12-13 11:37:00,228.015,228.055,227.965,227.965,464300000.0
2007-12-13 11:38:00,227.97,227.975,227.905,227.955,604900000.0
2007-12-13 11:39:00,227.955,228.045,227.955,228.035,335400000.0
2007-12-13 11:40:00,228.025,228.06,227.965,227.975,588900000.0
2007-12-13 11:41:00,227.975,228.045,227.975,228.035,388300000.0
2007-12-13 11:42:00,228.035,228.185,228.035,228.175,528600000.0
2007-12-13 11:43:00,228.175,228.175,228.045,228.12,494200000.0
2007-12-13 11:44:00,228.12,228.195,228.08,228.195,431200000.0
2007-12-13 11:45:00,228.195,228.28,228.12,228.225,524100000.0
2007-12-13 11:46:00,228.225,228.225,228.15,228.18,314300000.0
2007-12-13 11:47:00,228.18,228.235,228.18,228.205,244600000.0
2007-12-13 11:48:00,228.21,228.225,228.125,228.125,336300000.0
2007-12-13 11:49:00,228.12,228.375,228.11,228.37,593700000.0
2007-12-13 11:50:00,228.37,228.405,228.265,228.295,574800000.0
2007-12-13 11:51:00,228.265,228.34,228.265,228.29,493900000.0
2007-12-13 11:52:00,228.29,228.325,228.25,228.285,412800000.0
2007-12-13 11:53:00,228.295,228.295,228.205,228.225,334900000.0
2007-12-13 11:54:00,228.225,228.225,228.165,228.195,282000000.0
2007-12-13 11:55:00,228.195,228.235,228.19,228.23,414800000.0
2007-12-13 11:56:00,228.225,228.255,228.205,228.225,484000000.0
2007-12-13 11:57:00,228.225,228.25,228.145,228.185,463100000.0
2007-12-13 11:58:00,228.175,228.195,228.175,228.185,428100000.0
2007-12-13 11:59:00,228.185,228.21,228.115,228.175,224700000.0
2007-12-13 12:00:00,228.175,228.23,228.17,228.195,448100000.0
2007-12-13 12:01:00,228.195,228.24,228.155,228.155,337700000.0
2007-12-13 12:02:00,228.155,228.175,228.125,228.175,180529280.0
2007-12-13 12:03:00,228.155,228.195,228.135,228.19,431151712.0
2007-12-13 12:04:00,228.195,228.235,228.18,228.23,353000000.0
2007-12-13 12:05:00,228.23,228.315,228.2,228.275,203200000.0
2007-12-13 12:06:00,228.275,228.275,228.215,228.225,438700000.0
2007-12-13 12:07:00,228.225,228.26,228.195,228.24,401700000.0
2007-12-13 12:08:00,228.255,228.255,228.21,228.215,285100000.0
2007-12-13 12:09:00,228.225,228.225,228.17,228.225,132700000.0
2007-12-13 12:10:00,228.22,228.225,228.185,228.225,50800000.0
2007-12-13 12:11:00,228.225,228.225,228.115,228.125,133800000.0
2007-12-13 12:12:00,228.125,228.125,228.06,228.095,509400000.0
2007-12-13 12:13:00,228.095,228.115,228.08,228.11,246800000.0
2007-12-13 12:14:00,228.115,228.14,228.075,228.09,371899999.0
2007-12-13 12:15:00,228.095,228.135,228.09,228.115,499300000.0
2007-12-13 12:16:00,228.115,228.115,228.085,228.085,284600000.0
2007-12-13 12:17:00,228.085,228.145,228.085,228.105,472300000.0
2007-12-13 12:18:00,228.11,228.125,228.085,228.085,322600000.0
2007-12-13 12:19:00,228.09,228.105,228.085,228.085,252100000.0
2007-12-13 12:20:00,228.085,228.125,228.065,228.105,530400000.0
2007-12-13 12:21:00,228.11,228.15,228.1,228.105,198200000.0
2007-12-13 12:22:00,228.115,228.13,228.075,228.095,421900000.0
2007-12-13 12:23:00,228.095,228.125,228.08,228.125,117800000.0
2007-12-13 12:24:00,228.125,228.125,228.085,228.12,257900000.0
2007-12-13 12:25:00,228.13,228.185,228.115,228.175,325300000.0
2007-12-13 12:26:00,228.175,228.195,228.155,228.18,542500000.0
2007-12-13 12:27:00,228.175,228.175,228.095,228.095,354500000.0
2007-12-13 12:28:00,228.095,228.105,228.055,228.055,332600000.0
2007-12-13 12:29:00,228.055,228.065,228.005,228.005,182200000.0
2007-12-13 12:30:00,228.005,228.065,227.995,228.035,506300000.0
2007-12-13 12:31:00,228.015,228.055,227.975,228.055,428500000.0
2007-12-13 12:32:00,228.055,228.085,228.005,228.085,274000000.0
2007-12-13 12:33:00,228.105,228.165,228.105,228.165,347000000.0
2007-12-13 12:34:00,228.175,228.205,228.15,228.205,296600000.0
2007-12-13 12:35:00,228.175,228.205,228.175,228.185,170700000.0
2007-12-13 12:36:00,228.185,228.245,228.185,228.195,470100000.0
2007-12-13 12:37:00,228.195,228.21,228.195,228.195,201200000.0
2007-12-13 12:38:00,228.195,228.195,228.165,228.175,169500000.0
2007-12-13 12:39:00,228.175,228.235,228.175,228.235,266800000.0
2007-12-13 12:40:00,228.235,228.285,228.205,228.26,480600000.0
2007-12-13 12:41:00,228.255,228.285,228.245,228.285,288600000.0
2007-12-13 12:42:00,228.285,228.35,228.235,228.235,363700000.0
2007-12-13 12:43:00,228.235,228.29,228.235,228.265,347900000.0
2007-12-13 12:44:00,228.265,228.295,228.235,228.295,399500000.0
2007-12-13 12:45:00,228.275,228.345,228.275,228.335,255100000.0
2007-12-13 12:46:00,228.335,228.35,228.325,228.335,308300000.0
2007-12-13 12:47:00,228.335,228.37,228.295,228.365,557400000.0
2007-12-13 12:48:00,228.365,228.365,228.235,228.275,407000000.0
2007-12-13 12:49:00,228.275,228.405,228.205,228.33,608200000.0
2007-12-13 12:50:00,228.33,228.335,228.285,228.295,319000000.0
2007-12-13 12:51:00,228.305,228.415,228.295,228.4,406700000.0
2007-12-13 12:52:00,228.4,228.555,228.375,228.465,490400000.0
2007-12-13 12:53:00,228.485,228.485,228.4,228.475,421900000.0
2007-12-13 12:54:00,228.475,228.515,228.415,228.43,517600000.0
2007-12-13 12:55:00,228.425,228.44,228.355,228.4,685700000.0
2007-12-13 12:56:00,228.4,228.43,228.38,228.415,558500000.0
2007-12-13 12:57:00,228.415,228.515,228.395,228.435,642900000.0
2007-12-13 12:58:00,228.44,228.505,228.415,228.475,363400000.0
2007-12-13 12:59:00,228.475,228.515,228.455,228.465,483400000.0
2007-12-13 13:00:00,228.465,228.485,228.46,228.47,208100000.0
2007-12-13 13:01:00,228.47,228.47,228.445,228.46,180900000.0
2007-12-13 13:02:00,228.46,228.615,228.455,228.575,484100000.0
2007-12-13 13:03:00,228.575,228.59,228.455,228.475,439700000.0
2007-12-13 13:04:00,228.475,228.505,228.475,228.49,390200000.0
2007-12-13 13:05:00,228.485,228.5,228.455,228.455,325100000.0
2007-12-13 13:06:00,228.45,228.505,228.43,228.475,461200000.0
2007-12-13 13:07:00,228.48,228.535,228.46,228.535,274800000.0
2007-12-13 13:08:00,228.535,228.58,228.49,228.535,536200000.0
2007-12-13 13:09:00,228.535,228.565,228.515,228.515,345400000.0
2007-12-13 13:10:00,228.525,228.625,228.505,228.605,469300000.0
2007-12-13 13:11:00,228.6,228.625,228.575,228.61,370400000.0
2007-12-13 13:12:00,228.61,228.655,228.595,228.645,195500000.0
2007-12-13 13:13:00,228.645,228.645,228.625,228.645,43400000.0
2007-12-13 13:14:00,228.645,228.65,228.585,228.585,167400000.0
2007-12-13 13:15:00,228.585,228.655,228.585,228.655,412600000.0
2007-12-13 13:16:00,228.61,228.68,228.61,228.655,428700000.0
2007-12-13 13:17:00,228.64,228.875,228.64,228.845,692500000.0
2007-12-13 13:18:00,228.845,228.895,228.815,228.885,548300000.0
2007-12-13 13:19:00,228.885,228.935,228.865,228.885,713400000.0
2007-12-13 13:20:00,228.875,228.905,228.855,228.875,414800000.0
2007-12-13 13:21:00,228.875,228.875,228.815,228.855,412900000.0
2007-12-13 13:22:00,228.85,228.865,228.82,228.825,239400000.0
2007-12-13 13:23:00,228.825,228.85,228.78,228.825,425800000.0
2007-12-13 13:24:00,228.825,228.83,228.775,228.79,489900000.0
2007-12-13 13:25:00,228.79,228.855,228.775,228.835,490100000.0
2007-12-13 13:26:00,228.835,228.86,228.81,228.81,480900000.0
2007-12-13 13:27:00,228.815,228.82,228.785,228.805,371000000.0
2007-12-13 13:28:00,228.805,228.805,228.725,228.725,514800000.0
2007-12-13 13:29:00,228.725,228.745,228.605,228.605,503700000.0
2007-12-13 13:30:00,228.605,228.625,228.575,228.62,474000000.0
2007-12-13 13:31:00,228.62,228.655,228.59,228.605,443700000.0
2007-12-13 13:32:00,228.6,228.6,228.535,228.555,247700000.0
2007-12-13 13:33:00,228.555,228.555,228.48,228.485,360800000.0
2007-12-13 13:34:00,228.48,228.495,228.435,228.445,513100000.0
2007-12-13 13:35:00,228.445,228.55,228.44,228.45,692800000.0
2007-12-13 13:36:00,228.455,228.505,228.435,228.485,372300000.0
2007-12-13 13:37:00,228.485,228.545,228.485,228.545,203400000.0
2007-12-13 13:38:00,228.545,228.545,228.505,228.535,328100000.0
2007-12-13 13:39:00,228.535,228.535,228.51,228.52,149400000.0
2007-12-13 13:40:00,228.515,228.565,228.505,228.55,653400000.0
2007-12-13 13:41:00,228.555,228.605,228.55,228.605,367600000.0
2007-12-13 13:42:00,228.605,228.605,228.545,228.545,319200000.0
2007-12-13 13:43:00,228.545,228.575,228.54,228.545,274600000.0
2007-12-13 13:44:00,228.55,228.55,228.52,228.535,169000000.0
2007-12-13 13:45:00,228.535,228.535,228.47,228.475,298500000.0
2007-12-13 13:46:00,228.485,228.485,228.43,228.43,395300000.0
2007-12-13 13:47:00,228.43,228.44,228.415,228.435,220300000.0
2007-12-13 13:48:00,228.435,228.475,228.435,228.455,348800000.0
2007-12-13 13:49:00,228.47,228.47,228.415,228.42,384700000.0
2007-12-13 13:50:00,228.415,228.445,228.415,228.43,331400000.0
2007-12-13 13:51:00,228.435,228.44,228.425,228.435,170500000.0
2007-12-13 13:52:00,228.435,228.435,228.345,228.385,478600000.0
2007-12-13 13:53:00,228.385,228.425,228.36,228.375,496900000.0
2007-12-13 13:54:00,228.375,228.395,228.325,228.35,471100000.0
2007-12-13 13:55:00,228.35,228.385,228.34,228.385,437100000.0
2007-12-13 13:56:00,228.365,228.425,228.365,228.405,375900000.0
2007-12-13 13:57:00,228.405,228.45,228.355,228.355,545800000.0
2007-12-13 13:58:00,228.365,228.405,228.355,228.4,375100000.0
2007-12-13 13:59:00,228.4,228.525,228.38,228.485,394300000.0
2007-12-13 14:00:00,228.485,228.495,228.4,228.465,472100000.0
2007-12-13 14:01:00,228.47,228.475,228.4,228.425,400899999.0
2007-12-13 14:02:00,228.425,228.46,228.415,228.455,376200000.0
2007-12-13 14:03:00,228.455,228.475,228.365,228.365,527000000.0
2007-12-13 14:04:00,228.365,228.46,228.335,228.455,558000000.0
2007-12-13 14:05:00,228.435,228.505,228.435,228.49,604600000.0
2007-12-13 14:06:00,228.49,228.515,228.475,228.485,428000000.0
2007-12-13 14:07:00,228.505,228.515,228.445,228.455,542900000.0
2007-12-13 14:08:00,228.455,228.525,228.45,228.475,320900000.0
2007-12-13 14:09:00,228.475,228.535,228.465,228.465,322600000.0
2007-12-13 14:10:00,228.46,228.535,228.445,228.52,372900000.0
2007-12-13 14:11:00,228.515,228.535,228.5,228.52,239400000.0
2007-12-13 14:12:00,228.52,228.535,228.47,228.48,144000000.0
2007-12-13 14:13:00,228.48,228.515,228.48,228.495,207300000.0
2007-12-13 14:14:00,228.495,228.495,228.435,228.435,446300000.0
2007-12-13 14:15:00,228.465,228.55,228.445,228.45,538900000.0
2007-12-13 14:16:00,228.45,228.465,228.295,228.345,493600000.0
2007-12-13 14:17:00,228.345,228.37,228.195,228.275,380900000.0
2007-12-13 14:18:00,228.265,228.365,228.255,228.325,537300000.0
2007-12-13 14:19:00,228.325,228.395,228.295,228.385,855099999.0
2007-12-13 14:20:00,228.395,228.485,228.335,228.375,784300000.0
2007-12-13 14:21:00,228.375,228.485,228.345,228.485,424800000.0
2007-12-13 14:22:00,228.485,228.485,228.345,228.385,792600000.0
2007-12-13 14:23:00,228.385,228.395,228.225,228.385,904500000.0
2007-12-13 14:24:00,228.375,228.385,228.245,228.255,724899996.0
2007-12-13 14:25:00,228.255,228.275,228.185,228.27,550000000.0
2007-12-13 14:26:00,228.27,228.275,228.205,228.215,674700000.0
2007-12-13 14:27:00,228.215,228.295,228.215,228.235,854200000.0
2007-12-13 14:28:00,228.23,228.285,228.175,228.2,726899999.0
2007-12-13 14:29:00,228.2,228.205,228.105,228.105,439700000.0
2007-12-13 14:30:00,228.095,228.195,228.075,228.165,523400000.0
2007-12-13 14:31:00,228.165,228.195,228.015,228.05,671700000.0
2007-12-13 14:32:00,228.05,228.105,228.015,228.105,472300000.0
2007-12-13 14:33:00,228.105,228.275,228.105,228.18,444200000.0
2007-12-13 14:34:00,228.18,228.19,228.045,228.045,485500000.0
2007-12-13 14:35:00,228.045,228.095,227.955,228.095,619200000.0
2007-12-13 14:36:00,228.095,228.135,227.945,227.97,729600000.0
2007-12-13 14:37:00,227.97,228.095,227.955,228.07,450500000.0
2007-12-13 14:38:00,228.065,228.115,228.055,228.11,298200000.0
2007-12-13 14:39:00,228.115,228.19,228.11,228.135,397400000.0
2007-12-13 14:40:00,228.15,228.155,228.115,228.125,152200000.0
2007-12-13 14:41:00,228.14,228.155,228.095,228.14,166200000.0
2007-12-13 14:42:00,228.14,228.15,228.125,228.135,212500000.0
2007-12-13 14:43:00,228.145,228.155,228.095,228.155,330200000.0
2007-12-13 14:44:00,228.155,228.155,228.125,228.135,201200000.0
2007-12-13 14:45:00,228.135,228.155,228.13,228.15,272500000.0
2007-12-13 14:46:00,228.15,228.155,228.135,228.145,319600000.0
2007-12-13 14:47:00,228.145,228.175,228.135,228.135,245400000.0
2007-12-13 14:48:00,228.14,228.155,228.13,228.14,88600000.0
2007-12-13 14:49:00,228.14,228.225,228.12,228.225,354700000.0
2007-12-13 14:50:00,228.225,228.365,228.21,228.315,579300000.0
2007-12-13 14:51:00,228.315,228.325,228.185,228.21,493700000.0
2007-12-13 14:52:00,228.21,228.235,228.205,228.215,336500000.0
2007-12-13 14:53:00,228.215,228.255,228.205,228.22,488800000.0
2007-12-13 14:54:00,228.22,228.295,228.2,228.265,339600000.0
2007-12-13 14:55:00,228.275,228.295,228.205,228.205,381700000.0
2007-12-13 14:56:00,228.205,228.295,228.205,228.28,339700000.0
2007-12-13 14:57:00,228.275,228.285,228.23,228.265,281900000.0
2007-12-13 14:58:00,228.27,228.345,228.215,228.34,471400000.0
2007-12-13 14:59:00,228.335,228.415,228.3,228.345,571000000.0
2007-12-13 15:00:00,228.345,228.35,228.245,228.255,392900000.0
2007-12-13 15:01:00,228.25,228.315,228.245,228.315,343400000.0
2007-12-13 15:02:00,228.315,228.315,228.265,228.31,344900000.0
2007-12-13 15:03:00,228.305,228.315,228.285,228.305,224400000.0
2007-12-13 15:04:00,228.305,228.305,228.25,228.275,327100000.0
2007-12-13 15:05:00,228.275,228.28,228.255,228.255,170800000.0
2007-12-13 15:06:00,228.255,228.255,228.09,228.105,434100000.0
2007-12-13 15:07:00,228.125,228.385,228.085,228.375,461700000.0
2007-12-13 15:08:00,228.375,228.49,228.345,228.485,359800000.0
2007-12-13 15:09:00,228.485,228.625,228.425,228.535,529200000.0
2007-12-13 15:10:00,228.51,228.595,228.485,228.485,473900000.0
2007-12-13 15:11:00,228.495,228.495,228.17,228.19,749075000.0
2007-12-13 15:12:00,228.195,228.435,228.195,228.435,554800000.0
2007-12-13 15:13:00,228.435,228.45,228.29,228.395,456000000.0
2007-12-13 15:14:00,228.395,228.425,228.265,228.275,615100000.0
2007-12-13 15:15:00,228.275,228.32,228.265,228.305,382600000.0
2007-12-13 15:16:00,228.305,228.335,228.285,228.315,388300000.0
2007-12-13 15:17:00,228.315,228.445,228.315,228.435,409600000.0
2007-12-13 15:18:00,228.435,228.5,228.415,228.415,488500000.0
2007-12-13 15:19:00,228.415,228.425,228.335,228.335,371700000.0
2007-12-13 15:20:00,228.335,228.365,228.325,228.365,442300000.0
2007-12-13 15:21:00,228.365,228.405,228.315,228.335,538500000.0
2007-12-13 15:22:00,228.335,228.345,228.305,228.325,324700000.0
2007-12-13 15:23:00,228.325,228.365,228.28,228.285,930999996.0
2007-12-13 15:24:00,228.285,228.355,228.285,228.345,464600000.0
2007-12-13 15:25:00,228.345,228.435,228.345,228.395,718499999.0
2007-12-13 15:26:00,228.4,228.425,228.395,228.405,366800000.0
2007-12-13 15:27:00,228.405,228.425,228.395,228.405,439600000.0
2007-12-13 15:28:00,228.405,228.47,228.395,228.43,409800000.0
2007-12-13 15:29:00,228.425,228.49,228.375,228.375,608000000.0
2007-12-13 15:30:00,228.375,228.495,228.1,228.235,648500000.0
2007-12-13 15:31:00,228.225,228.47,228.215,228.375,585200000.0
2007-12-13 15:32:00,228.375,228.465,228.355,228.465,477100000.0
2007-12-13 15:33:00,228.465,228.505,228.43,228.47,421100000.0
2007-12-13 15:34:00,228.47,228.53,228.45,228.485,452400000.0
2007-12-13 15:35:00,228.485,228.57,228.425,228.535,484800000.0
2007-12-13 15:36:00,228.535,228.825,228.515,228.775,567300000.0
2007-12-13 15:37:00,228.775,228.785,228.705,228.755,692600000.0
2007-12-13 15:38:00,228.74,228.74,228.66,228.725,628900000.0
2007-12-13 15:39:00,228.725,228.725,228.635,228.645,530400000.0
2007-12-13 15:40:00,228.645,228.795,228.61,228.755,516900000.0
2007-12-13 15:41:00,228.775,228.875,228.75,228.855,608900000.0
2007-12-13 15:42:00,228.855,228.895,228.805,228.885,688000000.0
2007-12-13 15:43:00,228.88,228.945,228.855,228.945,785700000.0
2007-12-13 15:44:00,228.965,229.055,228.965,229.04,783400000.0
2007-12-13 15:45:00,229.04,229.055,228.985,228.985,651500000.0
2007-12-13 15:46:00,228.985,229.015,228.955,228.995,532800000.0
2007-12-13 15:47:00,229.005,229.035,228.975,228.995,583900000.0
2007-12-13 15:48:00,229.0,229.025,228.945,228.995,567100000.0
2007-12-13 15:49:00,228.985,229.025,228.975,229.0,293200000.0
2007-12-13 15:50:00,229.005,229.005,228.855,228.855,568500000.0
2007-12-13 15:51:00,228.855,228.855,228.8,228.8,338900000.0
2007-12-13 15:52:00,228.8,228.905,228.755,228.865,431700000.0
2007-12-13 15:53:00,228.865,228.895,228.84,228.895,412500000.0
2007-12-13 15:54:00,228.895,228.985,228.895,228.9,296000000.0
2007-12-13 15:55:00,228.895,228.915,228.845,228.875,356600000.0
2007-12-13 15:56:00,228.885,228.945,228.795,228.795,340700000.0
2007-12-13 15:57:00,228.795,228.86,228.78,228.835,409300000.0
2007-12-13 15:58:00,228.855,228.895,228.795,228.815,345100000.0
2007-12-13 15:59:00,228.815,228.865,228.785,228.84,238700000.0
2007-12-13 16:00:00,228.84,228.955,228.84,228.955,229600000.0
2007-12-13 16:01:00,228.955,228.965,228.855,228.955,350800000.0
2007-12-13 16:02:00,228.955,228.955,228.865,228.915,355200000.0
2007-12-13 16:03:00,228.915,228.915,228.84,228.88,242700000.0
2007-12-13 16:04:00,228.88,228.99,228.88,228.915,327300000.0
2007-12-13 16:05:00,228.915,228.975,228.895,228.945,411100000.0
2007-12-13 16:06:00,228.945,228.965,228.935,228.94,261300000.0
2007-12-13 16:07:00,228.945,228.975,228.925,228.975,494100000.0
2007-12-13 16:08:00,228.975,228.975,228.905,228.915,377500000.0
2007-12-13 16:09:00,228.915,228.935,228.895,228.925,380000000.0
2007-12-13 16:10:00,228.94,228.95,228.875,228.895,308700000.0
2007-12-13 16:11:00,228.895,228.93,228.89,228.93,305800000.0
2007-12-13 16:12:00,228.93,228.955,228.9,228.905,297400000.0
2007-12-13 16:13:00,228.905,228.955,228.865,228.905,332700000.0
2007-12-13 16:14:00,228.92,228.985,228.915,228.985,674400000.0
2007-12-13 16:15:00,228.985,229.035,228.935,229.03,602700000.0
2007-12-13 16:16:00,229.035,229.085,229.005,229.05,434500000.0
2007-12-13 16:17:00,229.055,229.105,229.05,229.105,253300000.0
2007-12-13 16:18:00,229.105,229.165,229.105,229.165,171500000.0
2007-12-13 16:19:00,229.165,229.165,229.125,229.13,365600000.0
2007-12-13 16:20:00,229.13,229.175,229.125,229.15,192400000.0
2007-12-13 16:21:00,229.155,229.185,229.155,229.165,237700000.0
2007-12-13 16:22:00,229.165,229.185,229.14,229.175,363800000.0
2007-12-13 16:23:00,229.175,229.245,229.165,229.205,307100000.0
2007-12-13 16:24:00,229.205,229.245,229.185,229.22,435100000.0
2007-12-13 16:25:00,229.22,229.305,229.22,229.295,386212500.0
2007-12-13 16:26:00,229.3,229.305,229.245,229.27,188215000.0
2007-12-13 16:27:00,229.27,229.31,229.255,229.295,647500000.0
2007-12-13 16:28:00,229.295,229.355,229.285,229.315,379000000.0
2007-12-13 16:29:00,229.315,229.35,229.275,229.35,255300000.0
2007-12-13 16:30:00,229.345,229.38,229.315,229.355,552100000.0
2007-12-13 16:31:00,229.355,229.355,229.19,229.21,469600000.0
2007-12-13 16:32:00,229.215,229.305,229.21,229.27,530600000.0
2007-12-13 16:33:00,229.28,229.345,229.25,229.285,544400000.0
2007-12-13 16:34:00,229.29,229.345,229.27,229.345,510400000.0
2007-12-13 16:35:00,229.345,229.345,229.295,229.32,507100000.0
2007-12-13 16:36:00,229.315,229.335,229.295,229.325,494000000.0
2007-12-13 16:37:00,229.335,229.415,229.325,229.375,639700000.0
2007-12-13 16:38:00,229.375,229.375,229.225,229.255,553000000.0
2007-12-13 16:39:00,229.255,229.275,229.165,229.235,540000000.0
2007-12-13 16:40:00,229.235,229.295,229.16,229.185,577900000.0
2007-12-13 16:41:00,229.175,229.205,229.165,229.175,398200000.0
2007-12-13 16:42:00,229.175,229.215,229.145,229.145,573200000.0
2007-12-13 16:43:00,229.135,229.185,229.115,229.165,576900000.0
2007-12-13 16:44:00,229.165,229.205,229.145,229.155,481600000.0
2007-12-13 16:45:00,229.155,229.195,229.115,229.135,471900000.0
2007-12-13 16:46:00,229.135,229.135,229.06,229.11,509900000.0
2007-12-13 16:47:00,229.11,229.11,228.945,228.945,622400000.0
2007-12-13 16:48:00,228.945,228.945,228.805,228.875,495800000.0
2007-12-13 16:49:00,228.875,228.89,228.815,228.875,422000000.0
2007-12-13 16:50:00,228.875,228.905,228.845,228.875,611100000.0
2007-12-13 16:51:00,228.9,228.905,228.825,228.845,613700000.0
2007-12-13 16:52:00,228.84,228.89,228.795,228.795,461000000.0
2007-12-13 16:53:00,228.795,228.795,228.685,228.695,356300000.0
2007-12-13 16:54:00,228.695,228.765,228.68,228.765,490800000.0
2007-12-13 16:55:00,228.765,228.855,228.745,228.845,523100000.0
2007-12-13 16:56:00,228.845,228.875,228.8,228.835,784300000.0
2007-12-13 16:57:00,228.835,228.835,228.78,228.825,727700000.0
2007-12-13 16:58:00,228.84,228.875,228.815,228.855,446400000.0
2007-12-13 16:59:00,228.835,228.845,228.735,228.765,971599999.0
2007-12-13 17:00:00,228.755,228.865,228.755,228.825,826000000.0
2007-12-13 17:01:00,228.825,228.845,228.765,228.765,583400001.0
2007-12-13 17:02:00,228.765,228.765,228.68,228.705,439900000.0
2007-12-13 17:03:00,228.71,228.865,228.705,228.865,777300000.0
2007-12-13 17:04:00,228.865,228.905,228.845,228.855,433900000.0
2007-12-13 17:05:00,228.86,228.895,228.825,228.845,542200000.0
2007-12-13 17:06:00,228.845,228.965,228.84,228.965,337300000.0
2007-12-13 17:07:00,228.965,228.985,228.945,228.985,341000000.0
2007-12-13 17:08:00,228.985,229.085,228.975,229.055,515700000.0
2007-12-13 17:09:00,229.055,229.075,229.005,229.045,303300000.0
2007-12-13 17:10:00,229.045,229.15,229.045,229.15,585900000.0
2007-12-13 17:11:00,229.15,229.185,229.14,229.18,511700000.0
2007-12-13 17:12:00,229.18,229.225,229.155,229.185,637100000.0
2007-12-13 17:13:00,229.185,229.19,229.115,229.115,570100000.0
2007-12-13 17:14:00,229.115,229.115,228.95,228.955,521200000.0
2007-12-13 17:15:00,228.955,229.015,228.9,229.015,630100000.0
2007-12-13 17:16:00,229.015,229.085,229.01,229.015,786000000.0
2007-12-13 17:17:00,229.015,229.095,228.985,229.07,599000000.0
2007-12-13 17:18:00,229.075,229.095,228.93,228.93,423700000.0
2007-12-13 17:19:00,228.935,228.97,228.91,228.925,473200000.0
2007-12-13 17:20:00,228.92,229.145,228.91,229.105,473800000.0
2007-12-13 17:21:00,229.1,229.155,229.085,229.085,468600000.0
2007-12-13 17:22:00,229.085,229.095,229.045,229.045,488300000.0
2007-12-13 17:23:00,229.035,229.115,229.035,229.1,815800000.0
2007-12-13 17:24:00,229.11,229.11,228.985,229.075,715300000.0
2007-12-13 17:25:00,229.065,229.21,229.06,229.19,435300000.0
2007-12-13 17:26:00,229.19,229.275,229.165,229.195,723200000.0
2007-12-13 17:27:00,229.195,229.195,228.95,228.965,599700000.0
2007-12-13 17:28:00,228.965,228.995,228.85,228.905,422200000.0
2007-12-13 17:29:00,228.905,228.945,228.84,228.865,699500000.0
2007-12-13 17:30:00,228.88,228.925,228.805,228.86,1040600000.0
2007-12-13 17:31:00,228.855,229.065,228.85,228.99,886200000.0
2007-12-13 17:32:00,229.0,229.095,228.965,229.065,595800000.0
2007-12-13 17:33:00,229.055,229.055,228.985,228.99,509100000.0
2007-12-13 17:34:00,228.99,228.995,228.825,228.83,423700000.0
2007-12-13 17:35:00,228.835,228.895,228.81,228.855,844800001.0
2007-12-13 17:36:00,228.86,228.895,228.775,228.775,800500000.0
2007-12-13 17:37:00,228.785,228.8,228.705,228.725,765300000.0
2007-12-13 17:38:00,228.725,228.82,228.675,228.8,974200000.0
2007-12-13 17:39:00,228.8,228.86,228.75,228.765,811400000.0
2007-12-13 17:40:00,228.77,228.84,228.75,228.835,767200001.0
2007-12-13 17:41:00,228.835,228.925,228.81,228.885,755200000.0
2007-12-13 17:42:00,228.885,228.89,228.785,228.84,855200000.0
2007-12-13 17:43:00,228.845,228.99,228.8,228.865,984500000.0
2007-12-13 17:44:00,228.86,228.87,228.725,228.73,569800000.0
2007-12-13 17:45:00,228.73,228.73,228.475,228.555,450200000.0
2007-12-13 17:46:00,228.555,228.66,228.505,228.66,569300000.0
2007-12-13 17:47:00,228.67,228.73,228.57,228.57,650600000.0
2007-12-13 17:48:00,228.57,228.675,228.565,228.615,813100000.0
2007-12-13 17:49:00,228.61,228.755,228.595,228.745,738800000.0
2007-12-13 17:50:00,228.755,228.795,228.685,228.715,672100000.0
2007-12-13 17:51:00,228.725,228.745,228.685,228.695,581300000.0
2007-12-13 17:52:00,228.695,228.735,228.655,228.695,680600000.0
2007-12-13 17:53:00,228.695,228.77,228.69,228.77,726300000.0
2007-12-13 17:54:00,228.775,228.775,228.695,228.695,765400000.0
2007-12-13 17:55:00,228.7,228.77,228.655,228.665,496500000.0
2007-12-13 17:56:00,228.665,228.675,228.605,228.605,372600000.0
2007-12-13 17:57:00,228.605,228.645,228.515,228.57,459400000.0
2007-12-13 17:58:00,228.565,228.605,228.42,228.43,485100000.0
2007-12-13 17:59:00,228.435,228.495,228.405,228.495,612200000.0
2007-12-13 18:00:00,228.495,228.545,228.46,228.51,574500001.0
2007-12-13 18:01:00,228.51,228.56,228.43,228.445,653100000.0
2007-12-13 18:02:00,228.44,228.555,228.415,228.53,950000000.0
2007-12-13 18:03:00,228.535,228.59,228.5,228.585,766200000.0
2007-12-13 18:04:00,228.59,228.775,228.59,228.71,526100000.0
2007-12-13 18:05:00,228.71,228.71,228.445,228.455,485000000.0
2007-12-13 18:06:00,228.435,228.435,228.305,228.425,556700000.0
2007-12-13 18:07:00,228.425,228.525,228.42,228.525,527100000.0
2007-12-13 18:08:00,228.525,228.545,228.455,228.545,507200000.0
2007-12-13 18:09:00,228.545,228.675,228.525,228.6,475100000.0
2007-12-13 18:10:00,228.6,228.635,228.55,228.595,479500000.0
2007-12-13 18:11:00,228.595,228.625,228.53,228.575,438500000.0
2007-12-13 18:12:00,228.575,228.575,228.46,228.495,481000000.0
2007-12-13 18:13:00,228.485,228.555,228.44,228.545,447100000.0
2007-12-13 18:14:00,228.545,228.555,228.395,228.415,493600000.0
2007-12-13 18:15:00,228.43,228.485,228.37,228.395,398300000.0
2007-12-13 18:16:00,228.375,228.495,228.37,228.45,337300000.0
2007-12-13 18:17:00,228.445,228.505,228.425,228.485,319800000.0
2007-12-13 18:18:00,228.485,228.59,228.475,228.57,287900000.0
2007-12-13 18:19:00,228.565,228.59,228.515,228.515,353800000.0
2007-12-13 18:20:00,228.505,228.565,228.45,228.475,450200000.0
2007-12-13 18:21:00,228.475,228.505,228.435,228.47,256600000.0
2007-12-13 18:22:00,228.47,228.51,228.435,228.465,350200000.0
2007-12-13 18:23:00,228.47,228.54,228.425,228.445,462000000.0
2007-12-13 18:24:00,228.45,228.46,228.395,228.395,319400000.0
2007-12-13 18:25:00,228.395,228.435,228.345,228.43,327900000.0
2007-12-13 18:26:00,228.435,228.495,228.435,228.455,628799999.0
2007-12-13 18:27:00,228.455,228.635,228.445,228.565,497400000.0
2007-12-13 18:28:00,228.565,228.575,228.485,228.515,541100000.0
2007-12-13 18:29:00,228.525,228.585,228.515,228.535,659400000.0
2007-12-13 18:30:00,228.535,228.685,228.505,228.675,792900000.0
2007-12-13 18:31:00,228.685,228.695,228.585,228.625,490400000.0
2007-12-13 18:32:00,228.625,228.685,228.54,228.54,584300000.0
2007-12-13 18:33:00,228.54,228.595,228.54,228.585,450200000.0
2007-12-13 18:34:00,228.585,228.585,228.535,228.545,313000000.0
2007-12-13 18:35:00,228.545,228.595,228.53,228.595,430800000.0
2007-12-13 18:36:00,228.595,228.715,228.56,228.675,620800000.0
2007-12-13 18:37:00,228.675,228.755,228.67,228.755,484800000.0
2007-12-13 18:38:00,228.755,228.865,228.755,228.795,576500000.0
2007-12-13 18:39:00,228.795,228.875,228.76,228.845,499900000.0
2007-12-13 18:40:00,228.855,228.91,228.8,228.89,718400000.0
2007-12-13 18:41:00,228.89,228.905,228.855,228.88,594000000.0
2007-12-13 18:42:00,228.88,228.975,228.85,228.965,673900000.0
2007-12-13 18:43:00,228.965,229.005,228.925,228.985,601400000.0
2007-12-13 18:44:00,228.985,228.995,228.88,228.895,436900000.0
2007-12-13 18:45:00,228.865,228.875,228.81,228.835,595900000.0
2007-12-13 18:46:00,228.83,228.875,228.765,228.815,566699999.0
2007-12-13 18:47:00,228.815,228.855,228.785,228.815,557400000.0
2007-12-13 18:48:00,228.815,228.815,228.725,228.785,636900000.0
2007-12-13 18:49:00,228.795,228.815,228.715,228.745,535799999.0
2007-12-13 18:50:00,228.745,228.745,228.695,228.725,494900000.0
2007-12-13 18:51:00,228.725,228.745,228.68,228.705,614500000.0
2007-12-13 18:52:00,228.705,228.715,228.675,228.715,348800000.0
2007-12-13 18:53:00,228.725,228.825,228.715,228.815,430900000.0
2007-12-13 18:54:00,228.82,228.875,228.775,228.875,638000000.0
2007-12-13 18:55:00,228.88,228.935,228.88,228.89,559600000.0
2007-12-13 18:56:00,228.885,229.005,228.88,228.94,568600000.0
2007-12-13 18:57:00,228.945,228.965,228.905,228.915,830200000.0
2007-12-13 18:58:00,228.915,228.965,228.9,228.95,626000000.0
2007-12-13 18:59:00,228.95,228.95,228.875,228.915,386300000.0
2007-12-13 19:00:00,228.915,228.945,228.915,228.925,407400000.0
2007-12-13 19:01:00,228.925,229.025,228.915,229.005,267300000.0
2007-12-13 19:02:00,229.005,229.005,228.915,228.925,417300000.0
2007-12-13 19:03:00,228.925,228.925,228.86,228.905,358400000.0
2007-12-13 19:04:00,228.9,228.92,228.895,228.915,192700000.0
2007-12-13 19:05:00,228.905,228.925,228.84,228.885,330800000.0
2007-12-13 19:06:00,228.875,228.88,228.825,228.845,375000000.0
2007-12-13 19:07:00,228.845,228.885,228.835,228.855,295900000.0
2007-12-13 19:08:00,228.855,228.885,228.85,228.86,437800000.0
2007-12-13 19:09:00,228.86,228.925,228.81,228.815,552900000.0
2007-12-13 19:10:00,228.82,228.905,228.78,228.905,301600000.0
2007-12-13 19:11:00,228.9,228.945,228.895,228.91,334700000.0
2007-12-13 19:12:00,228.91,228.965,228.905,228.925,561900000.0
2007-12-13 19:13:00,228.925,228.94,228.8,228.87,525000001.0
2007-12-13 19:14:00,228.87,228.92,228.855,228.89,325500000.0
2007-12-13 19:15:00,228.9,228.985,228.885,228.975,301300000.0
2007-12-13 19:16:00,228.985,229.045,228.985,229.0,273900000.0
2007-12-13 19:17:00,229.0,229.005,228.95,228.96,194100000.0
2007-12-13 19:18:00,228.96,228.975,228.885,228.9,232900000.0
2007-12-13 19:19:00,228.9,228.915,228.88,228.88,92100000.0
2007-12-13 19:20:00,228.89,228.915,228.845,228.845,201000000.0
2007-12-13 19:21:00,228.845,228.845,228.715,228.745,372700000.0
2007-12-13 19:22:00,228.75,228.765,228.695,228.71,326100000.0
2007-12-13 19:23:00,228.71,228.715,228.645,228.645,274500000.0
2007-12-13 19:24:00,228.65,228.675,228.62,228.62,259400000.0
2007-12-13 19:25:00,228.615,228.615,228.55,228.61,342000000.0
2007-12-13 19:26:00,228.61,228.655,228.58,228.64,364700000.0
2007-12-13 19:27:00,228.645,228.645,228.585,228.625,390100001.0
2007-12-13 19:28:00,228.625,228.645,228.585,228.615,270600000.0
2007-12-13 19:29:00,228.615,228.635,228.595,228.605,163300000.0
2007-12-13 19:30:00,228.61,228.615,228.415,228.48,674800000.0
2007-12-13 19:31:00,228.475,228.505,228.445,228.46,373099999.0
2007-12-13 19:32:00,228.455,228.555,228.455,228.55,254000000.0
2007-12-13 19:33:00,228.55,228.555,228.52,228.54,148200000.0
2007-12-13 19:34:00,228.575,228.605,228.55,228.56,325700000.0
2007-12-13 19:35:00,228.555,228.585,228.555,228.585,223200000.0
2007-12-13 19:36:00,228.58,228.595,228.565,228.58,356400000.0
2007-12-13 19:37:00,228.58,228.605,228.575,228.575,485700000.0
2007-12-13 19:38:00,228.575,228.655,228.575,228.645,409800000.0
2007-12-13 19:39:00,228.65,228.675,228.65,228.675,180700000.0
2007-12-13 19:40:00,228.67,228.715,228.67,228.685,333900000.0
2007-12-13 19:41:00,228.685,228.73,228.66,228.66,447200000.0
2007-12-13 19:42:00,228.66,228.66,228.585,228.595,605200000.0
2007-12-13 19:43:00,228.595,228.615,228.54,228.54,542900000.0
2007-12-13 19:44:00,228.545,228.575,228.53,228.565,494400000.0
2007-12-13 19:45:00,228.565,228.655,228.565,228.615,355400000.0
2007-12-13 19:46:00,228.615,228.655,228.59,228.595,751900000.0
2007-12-13 19:47:00,228.595,228.615,228.57,228.57,595800000.0
2007-12-13 19:48:00,228.57,228.57,228.52,228.535,343300000.0
2007-12-13 19:49:00,228.535,228.55,228.475,228.475,288800000.0
2007-12-13 19:50:00,228.475,228.615,228.47,228.565,530500000.0
2007-12-13 19:51:00,228.565,228.58,228.555,228.565,234300000.0
2007-12-13 19:52:00,228.565,228.59,228.545,228.575,397200000.0
2007-12-13 19:53:00,228.575,228.58,228.505,228.525,316300000.0
2007-12-13 19:54:00,228.525,228.595,228.505,228.58,148400000.0
2007-12-13 19:55:00,228.58,228.585,228.56,228.575,326800000.0
2007-12-13 19:56:00,228.575,228.65,228.565,228.645,201000000.0
2007-12-13 19:57:00,228.645,228.685,228.63,228.675,347000001.0
2007-12-13 19:58:00,228.675,228.705,228.665,228.675,203200000.0
2007-12-13 19:59:00,228.675,228.705,228.625,228.695,385200000.0
2007-12-13 20:00:00,228.695,228.75,228.69,228.72,189300000.0
2007-12-13 20:01:00,228.72,228.745,228.715,228.74,155400000.0
2007-12-13 20:02:00,228.74,228.78,228.7,228.72,324100000.0
2007-12-13 20:03:00,228.725,228.735,228.71,228.725,120500000.0
2007-12-13 20:04:00,228.725,228.78,228.725,228.765,164700000.0
2007-12-13 20:05:00,228.765,228.785,228.73,228.78,158100000.0
2007-12-13 20:06:00,228.78,228.82,228.765,228.815,183000000.0
2007-12-13 20:07:00,228.815,228.815,228.73,228.735,354700000.0
2007-12-13 20:08:00,228.735,228.765,228.715,228.745,275400000.0
2007-12-13 20:09:00,228.745,228.785,228.715,228.715,412000000.0
2007-12-13 20:10:00,228.71,228.725,228.71,228.715,162700000.0
2007-12-13 20:11:00,228.715,228.77,228.7,228.77,580200000.0
2007-12-13 20:12:00,228.765,228.775,228.735,228.745,243400000.0
2007-12-13 20:13:00,228.745,228.745,228.725,228.73,351900000.0
2007-12-13 20:14:00,228.73,228.735,228.715,228.735,297500000.0
2007-12-13 20:15:00,228.735,228.755,228.72,228.72,222400000.0
2007-12-13 20:16:00,228.725,228.74,228.715,228.715,194200000.0
2007-12-13 20:17:00,228.715,228.735,228.685,228.7,531900000.0
2007-12-13 20:18:00,228.695,228.715,228.555,228.605,697700000.0
2007-12-13 20:19:00,228.605,228.655,228.605,228.645,260000000.0
2007-12-13 20:20:00,228.645,228.675,228.615,228.615,344700000.0
2007-12-13 20:21:00,228.615,228.615,228.555,228.565,436000000.0
2007-12-13 20:22:00,228.565,228.58,228.53,228.575,320100000.0
2007-12-13 20:23:00,228.58,228.67,228.58,228.655,275700000.0
2007-12-13 20:24:00,228.655,228.655,228.55,228.57,379700000.0
2007-12-13 20:25:00,228.57,228.645,228.57,228.605,289800000.0
2007-12-13 20:26:00,228.605,228.605,228.54,228.56,247400000.0
2007-12-13 20:27:00,228.555,228.57,228.49,228.495,352700000.0
2007-12-13 20:28:00,228.485,228.55,228.48,228.545,503300000.0
2007-12-13 20:29:00,228.545,228.59,228.54,228.59,289900000.0
2007-12-13 20:30:00,228.59,228.645,228.585,228.635,371200000.0
2007-12-13 20:31:00,228.635,228.65,228.625,228.64,378400000.0
2007-12-13 20:32:00,228.64,228.64,228.605,228.605,400200000.0
2007-12-13 20:33:00,228.605,228.62,228.545,228.62,386900000.0
2007-12-13 20:34:00,228.62,228.62,228.58,228.605,75300000.0
2007-12-13 20:35:00,228.605,228.625,228.595,228.61,126900000.0
2007-12-13 20:36:00,228.615,228.62,228.6,228.615,205800000.0
2007-12-13 20:37:00,228.615,228.63,228.555,228.555,244599999.0
2007-12-13 20:38:00,228.555,228.565,228.51,228.515,405300000.0
2007-12-13 20:39:00,228.515,228.545,228.475,228.485,503700000.0
2007-12-13 20:40:00,228.485,228.5,228.385,228.4,580900000.0
2007-12-13 20:41:00,228.405,228.415,228.365,228.395,429000000.0
2007-12-13 20:42:00,228.395,228.405,228.355,228.395,263100000.0
2007-12-13 20:43:00,228.395,228.44,228.35,228.41,122800000.0
2007-12-13 20:44:00,228.41,228.445,228.385,228.405,193699999.0
2007-12-13 20:45:00,228.41,228.44,228.405,228.415,91100000.0
2007-12-13 20:46:00,228.42,228.44,228.39,228.4,199700000.0
2007-12-13 20:47:00,228.4,228.435,228.4,228.43,162000000.0
2007-12-13 20:48:00,228.43,228.465,228.42,228.445,310200000.0
2007-12-13 20:49:00,228.455,228.465,228.405,228.405,247400000.0
2007-12-13 20:50:00,228.405,228.495,228.395,228.475,314500000.0
2007-12-13 20:51:00,228.475,228.49,228.47,228.48,65100000.0
2007-12-13 20:52:00,228.48,228.54,228.48,228.525,90300000.0
2007-12-13 20:53:00,228.525,228.565,228.495,228.525,118800000.0
2007-12-13 20:54:00,228.525,228.615,228.525,228.59,109600000.0
2007-12-13 20:55:00,228.59,228.625,228.545,228.595,345800000.0
2007-12-13 20:56:00,228.595,228.595,228.56,228.57,233800000.0
2007-12-13 20:57:00,228.565,228.57,228.51,228.57,457899999.0
2007-12-13 20:58:00,228.57,228.575,228.525,228.545,213100000.0
2007-12-13 20:59:00,228.555,228.575,228.525,228.57,285800000.0
2007-12-13 21:00:00,228.575,228.595,228.57,228.59,68700000.0
2007-12-13 21:01:00,228.585,228.585,228.46,228.485,552700000.0
2007-12-13 21:02:00,228.485,228.545,228.465,228.535,675100000.0
2007-12-13 21:03:00,228.525,228.715,228.52,228.695,521800000.0
2007-12-13 21:04:00,228.68,228.785,228.655,228.785,217000000.0
2007-12-13 21:05:00,228.785,228.84,228.775,228.79,283400000.0
2007-12-13 21:06:00,228.785,228.865,228.735,228.855,395400000.0
2007-12-13 21:07:00,228.855,228.94,228.855,228.855,381500000.0
2007-12-13 21:08:00,228.845,228.895,228.835,228.87,240100000.0
2007-12-13 21:09:00,228.87,228.87,228.785,228.785,229900000.0
2007-12-13 21:10:00,228.785,228.815,228.775,228.81,244100000.0
2007-12-13 21:11:00,228.81,228.81,228.72,228.72,153900000.0
2007-12-13 21:12:00,228.72,228.73,228.635,228.64,192300000.0
2007-12-13 21:13:00,228.64,228.675,228.605,228.675,220700000.0
2007-12-13 21:14:00,228.675,228.805,228.675,228.8,183500000.0
2007-12-13 21:15:00,228.8,228.815,228.765,228.79,150900000.0
2007-12-13 21:16:00,228.785,228.845,228.78,228.805,170500000.0
2007-12-13 21:17:00,228.805,228.92,228.79,228.89,270200000.0
2007-12-13 21:18:00,228.89,228.895,228.815,228.845,244500000.0
2007-12-13 21:19:00,228.845,228.885,228.83,228.855,268900000.0
2007-12-13 21:20:00,228.855,228.905,228.815,228.825,579100000.0
2007-12-13 21:21:00,228.825,228.96,228.82,228.955,346100000.0
2007-12-13 21:22:00,228.955,228.965,228.86,228.92,574600000.0
2007-12-13 21:23:00,228.945,229.015,228.915,228.975,541900000.0
2007-12-13 21:24:00,228.975,228.995,228.935,228.935,306500000.0
2007-12-13 21:25:00,228.94,228.96,228.875,228.89,219600000.0
2007-12-13 21:26:00,228.89,228.895,228.815,228.87,279000000.0
2007-12-13 21:27:00,228.88,228.89,228.855,228.885,159600000.0
2007-12-13 21:28:00,228.89,228.925,228.885,228.92,72100000.0
2007-12-13 21:29:00,228.92,228.955,228.915,228.93,71300000.0
2007-12-13 21:30:00,228.93,228.945,228.885,228.885,154000000.0
2007-12-13 21:31:00,228.885,228.915,228.87,228.88,163400000.0
2007-12-13 21:32:00,228.9,228.9,228.845,228.845,137400000.0
2007-12-13 21:33:00,228.845,228.9,228.845,228.875,121600000.0
2007-12-13 21:34:00,228.87,228.905,228.805,228.815,527700000.0
2007-12-13 21:35:00,228.815,228.825,228.72,228.815,896200000.0
2007-12-13 21:36:00,228.815,228.835,228.755,228.755,652000000.0
2007-12-13 21:37:00,228.755,228.85,228.755,228.825,315200000.0
2007-12-13 21:38:00,228.83,228.845,228.72,228.735,224000000.0
2007-12-13 21:39:00,228.735,228.74,228.71,228.73,152500000.0
2007-12-13 21:40:00,228.73,228.785,228.73,228.775,114600000.0
2007-12-13 21:41:00,228.775,228.815,228.775,228.805,204600000.0
2007-12-13 21:42:00,228.8,228.81,228.73,228.765,183300000.0
2007-12-13 21:43:00,228.77,228.78,228.755,228.78,86400000.0
2007-12-13 21:44:00,228.78,228.8,228.72,228.76,112500000.0
2007-12-13 21:45:00,228.76,228.78,228.705,228.705,137500000.0
2007-12-13 21:46:00,228.695,228.735,228.665,228.68,257000000.0
2007-12-13 21:47:00,228.68,228.7,228.665,228.665,96600000.0
2007-12-13 21:48:00,228.665,228.695,228.665,228.685,164300000.0
2007-12-13 21:49:00,228.69,228.71,228.665,228.685,249000000.0
2007-12-13 21:50:00,228.685,228.735,228.665,228.73,287500000.0
2007-12-13 21:51:00,228.73,228.805,228.695,228.77,187300000.0
2007-12-13 21:52:00,228.77,228.785,228.715,228.785,151600000.0
2007-12-13 21:53:00,228.785,228.785,228.735,228.76,97200000.0
2007-12-13 21:54:00,228.76,228.8,228.75,228.765,211500000.0
2007-12-13 21:55:00,228.755,228.785,228.745,228.785,357100000.0
2007-12-13 21:56:00,228.785,228.805,228.73,228.74,415500001.0
2007-12-13 21:57:00,228.74,228.755,228.67,228.7,367200000.0
2007-12-13 21:58:00,228.7,228.7,228.655,228.69,249000000.0
2007-12-13 21:59:00,228.69,228.725,228.655,228.7,210600000.0
2007-12-13 22:00:00,228.695,228.705,228.655,228.685,363400000.0
2007-12-13 22:01:00,228.69,228.715,228.675,228.695,181900000.0
2007-12-13 22:02:00,228.715,228.715,228.665,228.705,176600000.0
2007-12-13 22:03:00,228.71,228.725,228.69,228.69,84200000.0
2007-12-13 22:04:00,228.695,228.72,228.685,228.715,122900000.0
2007-12-13 22:05:00,228.715,228.72,228.69,228.72,59600000.0
2007-12-13 22:06:00,228.71,228.71,228.65,228.67,109200000.0
2007-12-13 22:07:00,228.675,228.705,228.675,228.705,79500000.0
2007-12-13 22:08:00,228.705,228.745,228.655,228.695,204700000.0
2007-12-13 22:09:00,228.695,228.735,228.67,228.67,134900000.0
2007-12-13 22:10:00,228.67,228.69,228.63,228.63,126700000.0
2007-12-13 22:11:00,228.63,228.665,228.625,228.665,172500000.0
2007-12-13 22:12:00,228.665,228.71,228.64,228.65,126200000.0
2007-12-13 22:13:00,228.65,228.65,228.61,228.64,59800000.0
2007-12-13 22:14:00,228.64,228.655,228.6,228.615,114000000.0
2007-12-13 22:15:00,228.605,228.605,228.5,228.545,288100000.0
2007-12-13 22:16:00,228.545,228.595,228.51,228.575,429200000.0
2007-12-13 22:17:00,228.585,228.645,228.565,228.625,282400000.0
2007-12-13 22:18:00,228.625,228.675,228.62,228.64,501000001.0
2007-12-13 22:19:00,228.64,228.66,228.62,228.66,210900000.0
2007-12-13 22:20:00,228.665,228.665,228.65,228.655,95800000.0
2007-12-13 22:21:00,228.65,228.715,228.645,228.675,293600000.0
2007-12-13 22:22:00,228.675,228.695,228.65,228.69,225600000.0
2007-12-13 22:23:00,228.685,228.71,228.67,228.675,152800000.0
2007-12-13 22:24:00,228.675,228.695,228.655,228.665,276100000.0
2007-12-13 22:25:00,228.665,228.71,228.65,228.695,139200000.0
2007-12-13 22:26:00,228.7,228.715,228.665,228.685,312800000.0
2007-12-13 22:27:00,228.675,228.755,228.645,228.755,302500000.0
2007-12-13 22:28:00,228.755,228.76,228.705,228.745,181900000.0
2007-12-13 22:29:00,228.745,228.89,228.745,228.87,363400000.0
2007-12-13 22:30:00,228.87,228.905,228.845,228.855,188700000.0
2007-12-13 22:31:00,228.855,228.895,228.765,228.845,641600000.0
2007-12-13 22:32:00,228.845,228.905,228.825,228.825,194000000.0
2007-12-13 22:33:00,228.825,228.825,228.725,228.725,511500000.0
2007-12-13 22:34:00,228.725,228.805,228.685,228.785,575200000.0
2007-12-13 22:35:00,228.785,228.815,228.745,228.765,357600000.0
2007-12-13 22:36:00,228.755,228.775,228.725,228.755,207200000.0
2007-12-13 22:37:00,228.755,228.805,228.755,228.795,427000000.0
2007-12-13 22:38:00,228.795,228.825,228.755,228.765,488399996.0
2007-12-13 22:39:00,228.775,228.795,228.745,228.785,620799990.0
2007-12-13 22:40:00,228.785,228.825,228.775,228.795,371300000.0
2007-12-13 22:41:00,228.795,228.815,228.785,228.805,354700000.0
2007-12-13 22:42:00,228.805,228.825,228.755,228.775,289599999.0
2007-12-13 22:43:00,228.775,228.835,228.765,228.805,375200000.0
2007-12-13 22:44:00,228.815,228.895,228.815,228.875,465500000.0
2007-12-13 22:45:00,228.875,228.925,228.875,228.915,332600000.0
2007-12-13 22:46:00,228.915,228.975,228.905,228.955,510400000.0
2007-12-13 22:47:00,228.955,228.985,228.935,228.935,328800000.0
2007-12-13 22:48:00,228.935,228.965,228.895,228.925,477900000.0
2007-12-13 22:49:00,228.925,228.925,228.865,228.915,457299999.0
2007-12-13 22:50:00,228.915,228.915,228.835,228.835,339200000.0
2007-12-13 22:51:00,228.835,228.895,228.815,228.895,429300000.0
2007-12-13 22:52:00,228.885,228.945,228.885,228.895,444500000.0
2007-12-13 22:53:00,228.895,228.925,228.875,228.875,236500000.0
2007-12-13 22:54:00,228.875,228.89,228.825,228.845,274300000.0
2007-12-13 22:55:00,228.845,228.845,228.815,228.825,154400000.0
2007-12-13 22:56:00,228.825,228.825,228.815,228.825,120000000.0
2007-12-13 22:57:00,228.825,228.835,228.805,228.835,210800000.0
2007-12-13 22:58:00,228.835,228.895,228.805,228.885,404000000.0
2007-12-13 22:59:00,228.885,228.905,228.845,228.845,227200000.0
2007-12-13 23:00:00,228.845,228.915,228.845,228.905,764599998.0
2007-12-13 23:01:00,228.895,228.985,228.885,228.985,317700000.0
2007-12-13 23:02:00,228.965,229.025,228.925,229.025,513899999.0
2007-12-13 23:03:00,229.035,229.085,229.025,229.055,476100000.0
2007-12-13 23:04:00,229.055,229.055,228.995,229.005,186400000.0
2007-12-13 23:05:00,229.005,229.055,228.975,229.055,288600000.0
2007-12-13 23:06:00,229.085,229.135,229.015,229.085,437900000.0
2007-12-13 23:07:00,229.085,229.115,229.055,229.055,328100000.0
2007-12-13 23:08:00,229.055,229.065,229.025,229.035,223900000.0
2007-12-13 23:09:00,229.035,229.035,228.975,229.015,367600000.0
2007-12-13 23:10:00,229.015,229.065,229.015,229.025,159400000.0
2007-12-13 23:11:00,229.045,229.065,229.035,229.055,95800000.0
2007-12-13 23:12:00,229.055,229.065,228.995,229.045,464900002.0
2007-12-13 23:13:00,229.015,229.055,228.965,228.975,429100000.0
2007-12-13 23:14:00,228.975,229.015,228.945,228.965,429800000.0
2007-12-13 23:15:00,228.965,228.985,228.965,228.985,158400000.0
2007-12-13 23:16:00,228.985,229.005,228.965,228.965,156000000.0
2007-12-13 23:17:00,228.965,228.965,228.955,228.955,85200000.0
2007-12-13 23:18:00,228.955,228.975,228.935,228.945,177700000.0
2007-12-13 23:19:00,228.955,228.965,228.955,228.965,63200000.0
2007-12-13 23:20:00,228.965,228.995,228.955,228.985,187200000.0
2007-12-13 23:21:00,228.985,229.005,228.985,229.005,338400001.0
2007-12-13 23:22:00,228.995,228.995,228.915,228.955,282600000.0
2007-12-13 23:23:00,228.955,228.955,228.915,228.925,235200000.0
2007-12-13 23:24:00,228.925,229.015,228.925,229.015,195200000.0
2007-12-13 23:25:00,229.015,229.065,228.995,229.035,223000000.0
2007-12-13 23:26:00,229.035,229.155,229.015,229.155,247500000.0
2007-12-13 23:27:00,229.155,229.155,229.125,229.155,207200000.0
2007-12-13 23:28:00,229.16,229.215,229.125,229.125,304100000.0
2007-12-13 23:29:00,229.125,229.135,229.075,229.135,345400000.0
2007-12-13 23:30:00,229.135,229.135,229.075,229.115,320400000.0
2007-12-13 23:31:00,229.115,229.145,229.075,229.075,328400000.0
2007-12-13 23:32:00,229.085,229.115,229.045,229.105,400400000.0
2007-12-13 23:33:00,229.115,229.115,229.065,229.065,259900000.0
2007-12-13 23:34:00,229.065,229.075,229.065,229.075,105600000.0
2007-12-13 23:35:00,229.075,229.095,229.055,229.085,272000000.0
2007-12-13 23:36:00,229.085,229.085,229.015,229.035,299600000.0
2007-12-13 23:37:00,229.035,229.05,229.015,229.025,131300000.0
2007-12-13 23:38:00,229.025,229.025,228.975,228.985,90400000.0
2007-12-13 23:39:00,228.985,228.985,228.925,228.945,539700004.0
2007-12-13 23:40:00,228.945,228.945,228.875,228.875,393300000.0
2007-12-13 23:41:00,228.875,228.895,228.865,228.875,163600000.0
2007-12-13 23:42:00,228.875,228.875,228.875,228.875,9600000.0
2007-12-13 23:43:00,228.875,228.885,228.865,228.875,164400000.0
2007-12-13 23:44:00,228.88,228.915,228.875,228.915,95200000.0
2007-12-13 23:45:00,228.915,228.93,228.915,228.925,84800000.0
2007-12-13 23:46:00,228.915,228.965,228.915,228.955,151400000.0
2007-12-13 23:47:00,228.935,228.965,228.895,228.925,349200000.0
2007-12-13 23:48:00,228.925,228.95,228.885,228.885,211000000.0
2007-12-13 23:49:00,228.885,228.955,228.875,228.935,301800000.0
2007-12-13 23:50:00,228.935,228.995,228.905,228.975,316500000.0
2007-12-13 23:51:00,228.975,229.045,228.975,229.005,116000000.0
2007-12-13 23:52:00,229.005,229.035,228.995,229.015,140800000.0
2007-12-13 23:53:00,229.015,229.035,228.985,229.035,247600000.0
2007-12-13 23:54:00,229.035,229.075,229.035,229.055,121700000.0
2007-12-13 23:55:00,229.055,229.105,229.035,229.095,175100000.0
2007-12-13 23:56:00,229.085,229.115,229.07,229.105,156800000.0
2007-12-13 23:57:00,229.105,229.135,229.09,229.135,84900000.0
2007-12-13 23:58:00,229.135,229.135,229.065,229.085,88800000.0
2007-12-13 23:59:00,229.07,229.1,229.01,229.01,209500000.0
2007-12-14 00:00:00,229.01,229.06,229.0,229.06,45400000.0
2007-12-14 00:01:00,229.06,229.08,229.02,229.06,143000000.0
2007-12-14 00:02:00,229.02,229.08,229.02,229.08,107200000.0
2007-12-14 00:03:00,229.08,229.1,229.05,229.1,63100000.0
2007-12-14 00:04:00,229.1,229.14,229.1,229.1,94800000.0
2007-12-14 00:05:00,229.15,229.18,229.06,229.06,121500000.0
2007-12-14 00:06:00,229.06,229.16,229.06,229.16,216700000.0
2007-12-14 00:07:00,229.16,229.27,229.16,229.21,282800000.0
2007-12-14 00:08:00,229.21,229.25,229.18,229.23,290600000.0
2007-12-14 00:09:00,229.23,229.29,229.23,229.23,85200000.0
2007-12-14 00:10:00,229.23,229.27,229.18,229.2,153700000.0
2007-12-14 00:11:00,229.22,229.27,229.22,229.26,117000000.0
2007-12-14 00:12:00,229.26,229.26,229.14,229.24,85600000.0
2007-12-14 00:13:00,229.24,229.26,229.12,229.215,151700000.0
2007-12-14 00:14:00,229.23,229.23,229.155,229.165,76900000.0
2007-12-14 00:15:00,229.21,229.24,229.155,229.22,338700000.0
2007-12-14 00:16:00,229.22,229.285,229.175,229.255,156900000.0
2007-12-14 00:17:00,229.255,229.285,229.225,229.265,37800000.0
2007-12-14 00:18:00,229.265,229.265,229.215,229.215,53100000.0
2007-12-14 00:19:00,229.215,229.245,229.215,229.215,28800000.0
2007-12-14 00:20:00,229.215,229.235,229.215,229.235,76400000.0
2007-12-14 00:21:00,229.235,229.275,229.2,229.21,116400000.0
2007-12-14 00:22:00,229.21,229.23,229.165,229.17,193700000.0
2007-12-14 00:23:00,229.17,229.205,229.17,229.205,28800000.0
2007-12-14 00:24:00,229.205,229.215,229.195,229.215,74400000.0
2007-12-14 00:25:00,229.215,229.215,229.185,229.195,42800000.0
2007-12-14 00:26:00,229.195,229.195,229.185,229.195,14400000.0
2007-12-14 00:27:00,229.16,229.175,229.08,229.09,136300000.0
2007-12-14 00:28:00,229.09,229.12,229.09,229.12,102200000.0
2007-12-14 00:29:00,229.12,229.145,229.09,229.115,97000000.0
2007-12-14 00:30:00,229.125,229.15,229.095,229.105,103200000.0
2007-12-14 00:31:00,229.105,229.105,229.085,229.105,19200000.0
2007-12-14 00:32:00,229.105,229.105,229.045,229.045,56800000.0
2007-12-14 00:33:00,229.02,229.045,229.02,229.045,31700000.0
2007-12-14 00:34:00,229.065,229.075,229.065,229.07,31300000.0
2007-12-14 00:35:00,229.065,229.065,229.065,229.065,2400000.0
2007-12-14 00:36:00,229.065,229.09,229.065,229.09,8600000.0
2007-12-14 00:37:00,229.07,229.07,229.03,229.03,68400000.0
2007-12-14 00:38:00,229.03,229.035,229.02,229.025,52400000.0
2007-12-14 00:39:00,229.03,229.05,229.025,229.05,9000000.0
2007-12-14 00:40:00,229.035,229.07,229.035,229.07,29700000.0
2007-12-14 00:41:00,229.1,229.11,229.08,229.085,65000000.0
2007-12-14 00:42:00,229.09,229.135,229.085,229.085,26800000.0
2007-12-14 00:43:00,229.085,229.115,229.085,229.115,52200000.0
2007-12-14 00:44:00,229.115,229.125,229.115,229.125,24000000.0
2007-12-14 00:45:00,229.125,229.135,229.09,229.11,98800000.0
2007-12-14 00:46:00,229.135,229.15,229.105,229.15,122000000.0
2007-12-14 00:47:00,229.15,229.165,229.13,229.15,82500000.0
2007-12-14 00:48:00,229.15,229.165,229.125,229.125,56300000.0
2007-12-14 00:49:00,229.125,229.125,229.125,229.125,16800000.0
2007-12-14 00:50:00,229.11,229.125,229.11,229.125,26900000.0
2007-12-14 00:51:00,229.125,229.125,229.1,229.1,25600000.0
2007-12-14 00:52:00,229.125,229.145,229.08,229.145,82100000.0
2007-12-14 00:53:00,229.145,229.145,229.12,229.145,22400000.0
2007-12-14 00:54:00,229.145,229.145,229.085,229.115,61500000.0
2007-12-14 00:55:00,229.115,229.13,229.095,229.13,92300000.0
2007-12-14 00:56:00,229.115,229.12,229.115,229.12,19700000.0
2007-12-14 00:57:00,229.115,229.12,229.075,229.11,93400000.0
2007-12-14 00:58:00,229.11,229.13,229.1,229.105,84000000.0
2007-12-14 00:59:00,229.115,229.13,229.06,229.075,179700000.0
2007-12-14 01:00:00,229.08,229.08,229.02,229.02,252400000.0
2007-12-14 01:01:00,229.02,229.095,229.02,229.095,225200000.0
2007-12-14 01:02:00,229.09,229.155,229.085,229.13,59400000.0
2007-12-14 01:03:00,229.125,229.125,229.12,229.125,20600000.0
2007-12-14 01:04:00,229.1,229.135,229.085,229.085,80000000.0
2007-12-14 01:05:00,229.085,229.175,229.085,229.14,246000000.0
2007-12-14 01:06:00,229.145,229.22,229.125,229.165,128100000.0
2007-12-14 01:07:00,229.165,229.17,229.145,229.155,38600000.0
2007-12-14 01:08:00,229.155,229.17,229.14,229.165,103100000.0
2007-12-14 01:09:00,229.165,229.17,229.14,229.165,90300000.0
2007-12-14 01:10:00,229.16,229.205,229.155,229.2,186200000.0
2007-12-14 01:11:00,229.2,229.21,229.19,229.21,41300000.0
2007-12-14 01:12:00,229.195,229.21,229.195,229.21,10800000.0
2007-12-14 01:13:00,229.215,229.215,229.19,229.205,62800000.0
2007-12-14 01:14:00,229.205,229.22,229.195,229.215,50800000.0
2007-12-14 01:15:00,229.2,229.2,229.19,229.2,51000000.0
2007-12-14 01:16:00,229.2,229.22,229.2,229.215,19600000.0
2007-12-14 01:17:00,229.21,229.21,229.19,229.19,40800000.0
2007-12-14 01:18:00,229.185,229.205,229.185,229.205,62000000.0
2007-12-14 01:19:00,229.215,229.235,229.21,229.235,74500000.0
2007-12-14 01:20:00,229.24,229.285,229.23,229.25,138000000.0
2007-12-14 01:21:00,229.25,229.27,229.215,229.215,103800000.0
2007-12-14 01:22:00,229.22,229.245,229.215,229.245,135800000.0
2007-12-14 01:23:00,229.225,229.275,229.225,229.24,20200000.0
2007-12-14 01:24:00,229.24,229.33,229.215,229.32,288900000.0
2007-12-14 01:25:00,229.32,229.32,229.28,229.28,118200000.0
2007-12-14 01:26:00,229.28,229.28,229.245,229.265,170000000.0
2007-12-14 01:27:00,229.26,229.275,229.26,229.27,46200000.0
2007-12-14 01:28:00,229.27,229.27,229.24,229.26,121400000.0
2007-12-14 01:29:00,229.26,229.27,229.25,229.26,65100000.0
2007-12-14 01:30:00,229.26,229.26,229.245,229.255,57500000.0
2007-12-14 01:31:00,229.245,229.28,229.245,229.275,285900000.0
2007-12-14 01:32:00,229.27,229.28,229.26,229.275,83500000.0
2007-12-14 01:33:00,229.275,229.275,229.245,229.265,55000000.0
2007-12-14 01:34:00,229.255,229.265,229.245,229.245,103800000.0
2007-12-14 01:35:00,229.25,229.255,229.245,229.255,114000000.0
2007-12-14 01:36:00,229.245,229.255,229.205,229.24,180800000.0
2007-12-14 01:37:00,229.245,229.245,229.21,229.23,63200000.0
2007-12-14 01:38:00,229.235,229.235,229.17,229.17,97300000.0
2007-12-14 01:39:00,229.165,229.2,229.15,229.19,91600000.0
2007-12-14 01:40:00,229.2,229.2,229.18,229.19,27400000.0
2007-12-14 01:41:00,229.185,229.185,229.185,229.185,4000000.0
2007-12-14 01:42:00,229.185,229.19,229.18,229.19,14800000.0
2007-12-14 01:43:00,229.19,229.205,229.16,229.195,167900000.0
2007-12-14 01:44:00,229.185,229.235,229.175,229.205,192700000.0
2007-12-14 01:45:00,229.205,229.25,229.175,229.19,176400000.0
2007-12-14 01:46:00,229.185,229.335,229.185,229.335,180500000.0
2007-12-14 01:47:00,229.335,229.35,229.295,229.345,239900000.0
2007-12-14 01:48:00,229.345,229.345,229.215,229.215,182400000.0
2007-12-14 01:49:00,229.215,229.285,229.2,229.285,572900000.0
2007-12-14 01:50:00,229.295,229.445,229.225,229.39,773700000.0
2007-12-14 01:51:00,229.385,229.485,229.38,229.485,667400000.0
2007-12-14 01:52:00,229.485,229.735,229.485,229.705,777400000.0
2007-12-14 01:53:00,229.705,229.765,229.655,229.7,733100000.0
2007-12-14 01:54:00,229.715,229.735,229.645,229.68,334300000.0
2007-12-14 01:55:00,229.67,229.775,229.66,229.74,504600000.0
2007-12-14 01:56:00,229.735,229.765,229.685,229.695,372400000.0
2007-12-14 01:57:00,229.69,229.705,229.585,229.595,607500000.0
2007-12-14 01:58:00,229.59,229.595,229.4,229.41,407400000.0
2007-12-14 01:59:00,229.41,229.41,229.3,229.375,197000000.0
2007-12-14 02:00:00,229.37,229.41,229.335,229.335,178900000.0
2007-12-14 02:01:00,229.345,229.465,229.345,229.44,344800000.0
2007-12-14 02:02:00,229.44,229.46,229.42,229.42,243700000.0
2007-12-14 02:03:00,229.42,229.465,229.415,229.415,85600000.0
2007-12-14 02:04:00,229.415,229.43,229.41,229.42,107700000.0
2007-12-14 02:05:00,229.42,229.445,229.42,229.425,133000000.0
2007-12-14 02:06:00,229.42,229.48,229.42,229.445,201200000.0
2007-12-14 02:07:00,229.44,229.485,229.44,229.455,255300000.0
2007-12-14 02:08:00,229.465,229.47,229.435,229.435,55000000.0
2007-12-14 02:09:00,229.44,229.495,229.435,229.48,270100000.0
2007-12-14 02:10:00,229.48,229.49,229.44,229.465,96200000.0
2007-12-14 02:11:00,229.475,229.495,229.47,229.485,85000000.0
2007-12-14 02:12:00,229.495,229.575,229.495,229.575,210200000.0
2007-12-14 02:13:00,229.575,229.605,229.545,229.575,220200000.0
2007-12-14 02:14:00,229.575,229.625,229.575,229.6,330200000.0
2007-12-14 02:15:00,229.6,229.62,229.585,229.61,216100000.0
2007-12-14 02:16:00,229.61,229.615,229.59,229.6,109100000.0
2007-12-14 02:17:00,229.6,229.705,229.6,229.695,220400000.0
2007-12-14 02:18:00,229.72,229.755,229.685,229.725,290600000.0
2007-12-14 02:19:00,229.725,229.765,229.725,229.725,216800000.0
2007-12-14 02:20:00,229.725,229.745,229.685,229.735,215100000.0
2007-12-14 02:21:00,229.735,229.775,229.695,229.775,188200000.0
2007-12-14 02:22:00,229.775,229.835,229.735,229.775,170000000.0
2007-12-14 02:23:00,229.785,229.795,229.735,229.735,238100000.0
2007-12-14 02:24:00,229.735,229.745,229.72,229.725,400000000.0
2007-12-14 02:25:00,229.725,229.73,229.685,229.715,286900000.0
2007-12-14 02:26:00,229.715,229.755,229.695,229.755,184600000.0
2007-12-14 02:27:00,229.755,229.755,229.715,229.735,62700000.0
2007-12-14 02:28:00,229.725,229.755,229.715,229.725,218300000.0
2007-12-14 02:29:00,229.725,229.745,229.705,229.705,170000000.0
2007-12-14 02:30:00,229.71,229.815,229.705,229.735,177800000.0
2007-12-14 02:31:00,229.735,229.76,229.71,229.76,128200000.0
2007-12-14 02:32:00,229.76,229.795,229.755,229.79,167100000.0
2007-12-14 02:33:00,229.795,229.795,229.705,229.725,198000000.0
2007-12-14 02:34:00,229.725,229.765,229.69,229.69,143500000.0
2007-12-14 02:35:00,229.69,229.695,229.585,229.62,160700000.0
2007-12-14 02:36:00,229.63,229.66,229.575,229.66,224700000.0
2007-12-14 02:37:00,229.655,229.66,229.615,229.615,174300000.0
2007-12-14 02:38:00,229.62,229.635,229.535,229.56,176300000.0
2007-12-14 02:39:00,229.56,229.605,229.53,229.535,134500000.0
2007-12-14 02:40:00,229.54,229.56,229.525,229.545,95900000.0
2007-12-14 02:41:00,229.535,229.565,229.5,229.545,120800000.0
2007-12-14 02:42:00,229.53,229.6,229.53,229.59,86800000.0
2007-12-14 02:43:00,229.58,229.6,229.555,229.555,99300000.0
2007-12-14 02:44:00,229.555,229.575,229.48,229.49,288700000.0
2007-12-14 02:45:00,229.485,229.555,229.485,229.545,124100000.0
2007-12-14 02:46:00,229.545,229.575,229.515,229.56,165000000.0
2007-12-14 02:47:00,229.56,229.56,229.515,229.535,130100000.0
2007-12-14 02:48:00,229.535,229.57,229.535,229.565,310800000.0
2007-12-14 02:49:00,229.565,229.61,229.56,229.59,96000000.0
2007-12-14 02:50:00,229.58,229.61,229.55,229.55,256400000.0
2007-12-14 02:51:00,229.55,229.58,229.55,229.565,129400000.0
2007-12-14 02:52:00,229.565,229.595,229.545,229.595,254600000.0
2007-12-14 02:53:00,229.595,229.635,229.575,229.595,626400000.0
2007-12-14 02:54:00,229.605,229.795,229.535,229.775,375600000.0
2007-12-14 02:55:00,229.785,229.805,229.68,229.765,295700000.0
2007-12-14 02:56:00,229.765,229.825,229.695,229.715,337700000.0
2007-12-14 02:57:00,229.705,229.775,229.675,229.755,360700000.0
2007-12-14 02:58:00,229.755,229.755,229.675,229.695,851700000.0
2007-12-14 02:59:00,229.705,229.745,229.635,229.645,395100000.0
2007-12-14 03:00:00,229.645,229.695,229.615,229.635,536200000.0
2007-12-14 03:01:00,229.635,229.675,229.635,229.655,457000000.0
2007-12-14 03:02:00,229.645,229.685,229.645,229.685,326700000.0
2007-12-14 03:03:00,229.67,229.7,229.655,229.685,234100000.0
2007-12-14 03:04:00,229.69,229.72,229.67,229.71,92900000.0
2007-12-14 03:05:00,229.7,229.72,229.7,229.71,54700000.0
2007-12-14 03:06:00,229.71,229.71,229.68,229.7,51400000.0
2007-12-14 03:07:00,229.69,229.74,229.69,229.735,214200000.0
2007-12-14 03:08:00,229.745,229.745,229.73,229.73,26100000.0
2007-12-14 03:09:00,229.73,229.905,229.73,229.875,209500000.0
2007-12-14 03:10:00,229.875,229.97,229.835,229.88,412700000.0
2007-12-14 03:11:00,229.875,229.94,229.845,229.845,234500000.0
2007-12-14 03:12:00,229.845,229.875,229.805,229.825,329200000.0
2007-12-14 03:13:00,229.845,229.925,229.825,229.875,263400000.0
2007-12-14 03:14:00,229.885,230.005,229.885,229.955,223000000.0
2007-12-14 03:15:00,229.955,230.045,229.92,229.93,232725000.0
2007-12-14 03:16:00,229.925,229.925,229.795,229.805,208200000.0
2007-12-14 03:17:00,229.805,229.9,229.805,229.885,112200000.0
2007-12-14 03:18:00,229.895,229.905,229.765,229.765,200000000.0
2007-12-14 03:19:00,229.765,229.775,229.685,229.725,237300000.0
2007-12-14 03:20:00,229.725,229.745,229.675,229.695,189800000.0
2007-12-14 03:21:00,229.695,229.745,229.685,229.725,187600000.0
2007-12-14 03:22:00,229.725,229.725,229.68,229.7,108200000.0
2007-12-14 03:23:00,229.7,229.7,229.685,229.7,34000000.0
2007-12-14 03:24:00,229.7,229.715,229.69,229.69,56500000.0
2007-12-14 03:25:00,229.69,229.72,229.68,229.685,121900000.0
2007-12-14 03:26:00,229.68,229.705,229.64,229.705,163400000.0
2007-12-14 03:27:00,229.705,229.745,229.705,229.745,348800000.0
2007-12-14 03:28:00,229.745,229.745,229.715,229.715,252000000.0
2007-12-14 03:29:00,229.715,229.75,229.705,229.75,171800000.0
2007-12-14 03:30:00,229.74,229.77,229.73,229.755,131300000.0
2007-12-14 03:31:00,229.755,229.765,229.72,229.745,84500000.0
2007-12-14 03:32:00,229.745,229.755,229.73,229.74,102400000.0
2007-12-14 03:33:00,229.735,229.735,229.695,229.715,142000000.0
2007-12-14 03:34:00,229.715,229.74,229.715,229.735,119500000.0
2007-12-14 03:35:00,229.74,229.745,229.705,229.725,130600000.0
2007-12-14 03:36:00,229.74,229.74,229.7,229.71,273100000.0
2007-12-14 03:37:00,229.71,229.77,229.69,229.77,152700000.0
2007-12-14 03:38:00,229.755,229.755,229.69,229.715,206700000.0
2007-12-14 03:39:00,229.715,229.73,229.695,229.73,169400000.0
2007-12-14 03:40:00,229.75,229.775,229.73,229.755,268600000.0
2007-12-14 03:41:00,229.755,229.785,229.75,229.75,59800000.0
2007-12-14 03:42:00,229.75,229.825,229.74,229.805,154600000.0
2007-12-14 03:43:00,229.805,229.84,229.78,229.81,276500000.0
2007-12-14 03:44:00,229.815,229.815,229.75,229.755,67000000.0
2007-12-14 03:45:00,229.76,229.775,229.685,229.685,186100000.0
2007-12-14 03:46:00,229.685,229.795,229.675,229.795,423200000.0
2007-12-14 03:47:00,229.795,229.825,229.775,229.82,173600000.0
2007-12-14 03:48:00,229.82,229.825,229.785,229.8,135600000.0
2007-12-14 03:49:00,229.81,229.81,229.785,229.785,93900000.0
2007-12-14 03:50:00,229.785,229.815,229.785,229.805,117500000.0
2007-12-14 03:51:00,229.805,229.815,229.785,229.81,149100000.0
2007-12-14 03:52:00,229.81,229.835,229.795,229.835,91500000.0
2007-12-14 03:53:00,229.835,229.835,229.795,229.795,76000000.0
2007-12-14 03:54:00,229.825,229.825,229.785,229.795,191800000.0
2007-12-14 03:55:00,229.795,229.825,229.78,229.785,135200000.0
2007-12-14 03:56:00,229.785,229.795,229.76,229.775,175800000.0
2007-12-14 03:57:00,229.785,229.795,229.77,229.79,105000000.0
2007-12-14 03:58:00,229.79,229.82,229.775,229.81,197800000.0
2007-12-14 03:59:00,229.82,229.82,229.795,229.795,36400000.0
2007-12-14 04:00:00,229.795,229.795,229.75,229.755,128700000.0
2007-12-14 04:01:00,229.755,229.78,229.755,229.755,37200000.0
2007-12-14 04:02:00,229.755,229.775,229.735,229.755,78800000.0
2007-12-14 04:03:00,229.755,229.755,229.755,229.755,5200000.0
2007-12-14 04:04:00,229.765,229.775,229.755,229.755,74200000.0
2007-12-14 04:05:00,229.755,229.755,229.715,229.735,50000000.0
2007-12-14 04:06:00,229.725,229.735,229.715,229.715,102000000.0
2007-12-14 04:07:00,229.715,229.715,229.665,229.665,92600000.0
2007-12-14 04:08:00,229.665,229.665,229.635,229.645,71500000.0
2007-12-14 04:09:00,229.645,229.645,229.58,229.625,180300000.0
2007-12-14 04:10:00,229.625,229.625,229.605,229.605,86800000.0
2007-12-14 04:11:00,229.605,229.64,229.57,229.63,107400000.0
2007-12-14 04:12:00,229.64,229.69,229.615,229.655,161500000.0
2007-12-14 04:13:00,229.655,229.67,229.63,229.66,124100000.0
2007-12-14 04:14:00,229.67,229.685,229.66,229.675,75800000.0
2007-12-14 04:15:00,229.675,229.675,229.635,229.655,101600000.0
2007-12-14 04:16:00,229.655,229.655,229.64,229.64,40200000.0
2007-12-14 04:17:00,229.645,229.695,229.645,229.665,161400000.0
2007-12-14 04:18:00,229.67,229.68,229.615,229.635,298100000.0
2007-12-14 04:19:00,229.64,229.655,229.575,229.575,321000000.0
2007-12-14 04:20:00,229.575,229.595,229.515,229.555,231600000.0
2007-12-14 04:21:00,229.555,229.595,229.555,229.58,62600000.0
2007-12-14 04:22:00,229.58,229.585,229.545,229.57,153300000.0
2007-12-14 04:23:00,229.57,229.6,229.52,229.52,69100000.0
2007-12-14 04:24:00,229.52,229.525,229.475,229.475,105400000.0
2007-12-14 04:25:00,229.485,229.495,229.475,229.495,89000000.0
2007-12-14 04:26:00,229.495,229.5,229.475,229.485,85400000.0
2007-12-14 04:27:00,229.495,229.525,229.485,229.505,115400000.0
2007-12-14 04:28:00,229.505,229.515,229.505,229.515,55800000.0
2007-12-14 04:29:00,229.515,229.54,229.495,229.51,85000000.0
2007-12-14 04:30:00,229.52,229.535,229.5,229.525,82800000.0
2007-12-14 04:31:00,229.52,229.53,229.515,229.525,25900000.0
2007-12-14 04:32:00,229.525,229.525,229.445,229.445,110000000.0
2007-12-14 04:33:00,229.445,229.475,229.445,229.455,110600000.0
2007-12-14 04:34:00,229.455,229.515,229.455,229.515,115800000.0
2007-12-14 04:35:00,229.505,229.535,229.495,229.535,123000000.0
2007-12-14 04:36:00,229.535,229.535,229.505,229.505,71900000.0
2007-12-14 04:37:00,229.505,229.515,229.495,229.505,103800000.0
2007-12-14 04:38:00,229.495,229.505,229.465,229.48,155400000.0
2007-12-14 04:39:00,229.485,229.485,229.46,229.465,120600000.0
2007-12-14 04:40:00,229.465,229.475,229.465,229.47,107500000.0
2007-12-14 04:41:00,229.475,229.475,229.445,229.445,70600000.0
2007-12-14 04:42:00,229.445,229.48,229.43,229.435,291200000.0
2007-12-14 04:43:00,229.43,229.46,229.43,229.43,205200000.0
2007-12-14 04:44:00,229.425,229.425,229.345,229.35,374900000.0
2007-12-14 04:45:00,229.355,229.425,229.35,229.385,151300000.0
2007-12-14 04:46:00,229.385,229.405,229.385,229.405,79400000.0
2007-12-14 04:47:00,229.405,229.425,229.365,229.415,279500000.0
2007-12-14 04:48:00,229.415,229.51,229.405,229.485,231000000.0
2007-12-14 04:49:00,229.495,229.515,229.435,229.445,290800000.0
2007-12-14 04:50:00,229.445,229.46,229.435,229.445,53400000.0
2007-12-14 04:51:00,229.455,229.485,229.455,229.485,48700000.0
2007-12-14 04:52:00,229.48,229.505,229.48,229.5,82000000.0
2007-12-14 04:53:00,229.5,229.515,229.5,229.515,51600000.0
2007-12-14 04:54:00,229.515,229.515,229.415,229.455,129100000.0
2007-12-14 04:55:00,229.41,229.465,229.405,229.455,43800000.0
2007-12-14 04:56:00,229.47,229.47,229.465,229.47,28800000.0
2007-12-14 04:57:00,229.47,229.505,229.47,229.505,61400000.0
2007-12-14 04:58:00,229.505,229.54,229.505,229.51,78700000.0
2007-12-14 04:59:00,229.515,229.575,229.515,229.575,71900000.0
2007-12-14 05:00:00,229.575,229.575,229.555,229.57,70700000.0
2007-12-14 05:01:00,229.565,229.57,229.555,229.56,41600000.0
2007-12-14 05:02:00,229.55,229.55,229.545,229.55,36400000.0
2007-12-14 05:03:00,229.54,229.55,229.54,229.55,32800000.0
2007-12-14 05:04:00,229.55,229.55,229.54,229.545,20100000.0
2007-12-14 05:05:00,229.545,229.57,229.545,229.545,63800000.0
2007-12-14 05:06:00,229.545,229.545,229.535,229.535,25600000.0
2007-12-14 05:07:00,229.535,229.535,229.475,229.5,169800000.0
2007-12-14 05:08:00,229.5,229.525,229.475,229.48,87700000.0
2007-12-14 05:09:00,229.485,229.505,229.46,229.465,72900000.0
2007-12-14 05:10:00,229.46,229.465,229.435,229.445,33000000.0
2007-12-14 05:11:00,229.46,229.545,229.455,229.545,225200000.0
2007-12-14 05:12:00,229.545,229.575,229.545,229.575,76000000.0
2007-12-14 05:13:00,229.565,229.58,229.565,229.58,92000000.0
2007-12-14 05:14:00,229.57,229.585,229.565,229.575,135000000.0
2007-12-14 05:15:00,229.565,229.59,229.565,229.58,43000000.0
2007-12-14 05:16:00,229.59,229.63,229.585,229.615,113600000.0
2007-12-14 05:17:00,229.62,229.63,229.595,229.595,249000000.0
2007-12-14 05:18:00,229.6,229.615,229.595,229.595,86400000.0
2007-12-14 05:19:00,229.61,229.635,229.585,229.595,313400000.0
2007-12-14 05:20:00,229.595,229.615,229.565,229.615,148800000.0
2007-12-14 05:21:00,229.605,229.655,229.605,229.655,75200000.0
2007-12-14 05:22:00,229.655,229.665,229.655,229.665,85600000.0
2007-12-14 05:23:00,229.665,229.665,229.645,229.655,139200000.0
2007-12-14 05:24:00,229.655,229.665,229.595,229.615,302200000.0
2007-12-14 05:25:00,229.615,229.62,229.58,229.58,76400000.0
2007-12-14 05:26:00,229.58,229.61,229.565,229.595,212500000.0
2007-12-14 05:27:00,229.595,229.595,229.575,229.595,70000000.0
2007-12-14 05:28:00,229.575,229.6,229.575,229.585,53400000.0
2007-12-14 05:29:00,229.585,229.585,229.565,229.585,77600000.0
2007-12-14 05:30:00,229.585,229.595,229.565,229.585,56600000.0
2007-12-14 05:31:00,229.58,229.615,229.575,229.595,49600000.0
2007-12-14 05:32:00,229.575,229.605,229.505,229.605,354199997.0
2007-12-14 05:33:00,229.605,229.605,229.575,229.595,127900000.0
2007-12-14 05:34:00,229.61,229.635,229.585,229.635,117400000.0
2007-12-14 05:35:00,229.63,229.63,229.63,229.63,12000000.0
2007-12-14 05:36:00,229.63,229.63,229.605,229.62,199200000.0
2007-12-14 05:37:00,229.62,229.645,229.6,229.615,126000000.0
2007-12-14 05:38:00,229.615,229.635,229.605,229.615,224900000.0
2007-12-14 05:39:00,229.615,229.615,229.575,229.595,104800000.0
2007-12-14 05:40:00,229.595,229.595,229.575,229.575,135200000.0
2007-12-14 05:41:00,229.585,229.615,229.575,229.595,299700000.0
2007-12-14 05:42:00,229.595,229.605,229.59,229.59,29600000.0
2007-12-14 05:43:00,229.585,229.59,229.56,229.585,124600000.0
2007-12-14 05:44:00,229.585,229.595,229.52,229.555,131000000.0
2007-12-14 05:45:00,229.54,229.555,229.53,229.54,187300000.0
2007-12-14 05:46:00,229.54,229.605,229.54,229.605,93500000.0
2007-12-14 05:47:00,229.595,229.645,229.595,229.635,148000000.0
2007-12-14 05:48:00,229.625,229.635,229.615,229.635,45600000.0
2007-12-14 05:49:00,229.635,229.635,229.575,229.615,50800000.0
2007-12-14 05:50:00,229.615,229.615,229.59,229.59,35200000.0
2007-12-14 05:51:00,229.59,229.59,229.495,229.57,172800000.0
2007-12-14 05:52:00,229.57,229.57,229.535,229.545,131500000.0
2007-12-14 05:53:00,229.535,229.54,229.515,229.535,58900000.0
2007-12-14 05:54:00,229.53,229.545,229.525,229.54,66200000.0
2007-12-14 05:55:00,229.55,229.55,229.515,229.53,62300000.0
2007-12-14 05:56:00,229.525,229.525,229.505,229.525,82700000.0
2007-12-14 05:57:00,229.52,229.525,229.435,229.49,308000000.0
2007-12-14 05:58:00,229.49,229.495,229.47,229.48,54900000.0
2007-12-14 05:59:00,229.48,229.495,229.415,229.425,177800000.0
2007-12-14 06:00:00,229.415,229.45,229.36,229.45,94200000.0
2007-12-14 06:01:00,229.435,229.455,229.38,229.41,316000000.0
2007-12-14 06:02:00,229.41,229.415,229.39,229.405,133800000.0
2007-12-14 06:03:00,229.405,229.415,229.365,229.375,228000000.0
2007-12-14 06:04:00,229.375,229.39,229.355,229.375,164300000.0
2007-12-14 06:05:00,229.375,229.395,229.305,229.315,258000000.0
2007-12-14 06:06:00,229.315,229.355,229.3,229.335,171100000.0
2007-12-14 06:07:00,229.335,229.35,229.295,229.31,152200000.0
2007-12-14 06:08:00,229.3,229.32,229.27,229.28,110800000.0
2007-12-14 06:09:00,229.285,229.295,229.275,229.295,65200000.0
2007-12-14 06:10:00,229.295,229.295,229.27,229.28,177900000.0
2007-12-14 06:11:00,229.28,229.305,229.26,229.275,240100000.0
2007-12-14 06:12:00,229.275,229.365,229.275,229.345,328400000.0
2007-12-14 06:13:00,229.345,229.375,229.345,229.375,212000000.0
2007-12-14 06:14:00,229.375,229.375,229.335,229.375,67200000.0
2007-12-14 06:15:00,229.375,229.405,229.365,229.385,132800000.0
2007-12-14 06:16:00,229.395,229.405,229.345,229.345,208000000.0
2007-12-14 06:17:00,229.355,229.395,229.355,229.375,80000000.0
2007-12-14 06:18:00,229.375,229.375,229.355,229.365,125200000.0
2007-12-14 06:19:00,229.365,229.39,229.365,229.375,117600000.0
2007-12-14 06:20:00,229.375,229.375,229.345,229.365,192400000.0
2007-12-14 06:21:00,229.365,229.385,229.365,229.385,113600000.0
2007-12-14 06:22:00,229.385,229.385,229.355,229.365,224000000.0
2007-12-14 06:23:00,229.37,229.37,229.37,229.37,5600000.0
2007-12-14 06:24:00,229.37,229.425,229.365,229.415,221300000.0
2007-12-14 06:25:00,229.425,229.425,229.4,229.415,251900000.0
2007-12-14 06:26:00,229.41,229.425,229.4,229.405,61400000.0
2007-12-14 06:27:00,229.41,229.425,229.405,229.425,94400000.0
2007-12-14 06:28:00,229.425,229.445,229.415,229.415,112600000.0
2007-12-14 06:29:00,229.425,229.495,229.42,229.47,259400000.0
2007-12-14 06:30:00,229.485,229.485,229.455,229.475,247600000.0
2007-12-14 06:31:00,229.465,229.465,229.425,229.425,240000000.0
2007-12-14 06:32:00,229.425,229.485,229.415,229.445,417640416.0
2007-12-14 06:33:00,229.445,229.475,229.4,229.455,521000000.0
2007-12-14 06:34:00,229.455,229.465,229.425,229.45,276200000.0
2007-12-14 06:35:00,229.45,229.455,229.385,229.385,196300000.0
2007-12-14 06:36:00,229.39,229.4,229.38,229.385,239000000.0
2007-12-14 06:37:00,229.385,229.405,229.355,229.375,287900000.0
2007-12-14 06:38:00,229.365,229.385,229.315,229.325,167800000.0
2007-12-14 06:39:00,229.325,229.385,229.31,229.365,226900000.0
2007-12-14 06:40:00,229.375,229.375,229.31,229.335,124800000.0
2007-12-14 06:41:00,229.335,229.335,229.245,229.245,189300000.0
2007-12-14 06:42:00,229.255,229.255,229.235,229.255,166000000.0
2007-12-14 06:43:00,229.255,229.275,229.11,229.125,166700000.0
2007-12-14 06:44:00,229.12,229.145,229.105,229.145,335300000.0
2007-12-14 06:45:00,229.145,229.15,229.085,229.145,370600000.0
2007-12-14 06:46:00,229.145,229.145,229.045,229.075,388200000.0
2007-12-14 06:47:00,229.075,229.095,229.025,229.065,148000000.0
2007-12-14 06:48:00,229.065,229.065,229.065,229.065,46400000.0
2007-12-14 06:49:00,229.065,229.075,229.04,229.04,86700000.0
2007-12-14 06:50:00,229.045,229.09,229.04,229.04,146000000.0
2007-12-14 06:51:00,229.05,229.075,229.0,229.055,142900000.0
2007-12-14 06:52:00,229.055,229.055,229.02,229.045,36400000.0
2007-12-14 06:53:00,229.015,229.05,229.015,229.045,22500000.0
2007-12-14 06:54:00,229.045,229.1,229.045,229.085,151400000.0
2007-12-14 06:55:00,229.09,229.15,229.085,229.15,74400000.0
2007-12-14 06:56:00,229.14,229.145,229.105,229.14,107400000.0
2007-12-14 06:57:00,229.14,229.155,229.1,229.135,324500000.0
2007-12-14 06:58:00,229.13,229.225,229.13,229.2,320200000.0
2007-12-14 06:59:00,229.2,229.23,229.2,229.225,119600000.0
2007-12-14 07:00:00,229.225,229.235,229.2,229.22,118000000.0
2007-12-14 07:01:00,229.22,229.23,229.21,229.23,40400000.0
2007-12-14 07:02:00,229.23,229.26,229.23,229.255,30800000.0
2007-12-14 07:03:00,229.265,229.29,229.26,229.265,92000000.0
2007-12-14 07:04:00,229.265,229.265,229.245,229.255,137000000.0
2007-12-14 07:05:00,229.255,229.265,229.22,229.23,222000000.0
2007-12-14 07:06:00,229.235,229.235,229.23,229.235,31100000.0
2007-12-14 07:07:00,229.23,229.265,229.225,229.265,111600000.0
2007-12-14 07:08:00,229.265,229.3,229.265,229.265,179800000.0
2007-12-14 07:09:00,229.265,229.265,229.255,229.265,21400000.0
2007-12-14 07:10:00,229.265,229.265,229.245,229.245,108400000.0
2007-12-14 07:11:00,229.265,229.265,229.23,229.24,73800000.0
2007-12-14 07:12:00,229.24,229.245,229.23,229.235,35400000.0
2007-12-14 07:13:00,229.23,229.28,229.225,229.255,211000000.0
2007-12-14 07:14:00,229.255,229.285,229.255,229.265,243600000.0
2007-12-14 07:15:00,229.265,229.305,229.265,229.305,84200000.0
2007-12-14 07:16:00,229.305,229.385,229.295,229.385,145300000.0
2007-12-14 07:17:00,229.385,229.395,229.355,229.355,47800000.0
2007-12-14 07:18:00,229.355,229.385,229.335,229.355,212500000.0
2007-12-14 07:19:00,229.355,229.455,229.355,229.395,201400000.0
2007-12-14 07:20:00,229.395,229.455,229.395,229.435,77600000.0
2007-12-14 07:21:00,229.435,229.44,229.385,229.44,74800000.0
2007-12-14 07:22:00,229.44,229.485,229.43,229.46,310600000.0
2007-12-14 07:23:00,229.455,229.495,229.455,229.465,163200000.0
2007-12-14 07:24:00,229.465,229.485,229.465,229.485,29400000.0
2007-12-14 07:25:00,229.485,229.485,229.485,229.485,13600000.0
2007-12-14 07:26:00,229.485,229.485,229.425,229.425,69900000.0
2007-12-14 07:27:00,229.425,229.465,229.425,229.455,80700000.0
2007-12-14 07:28:00,229.455,229.465,229.42,229.455,118100000.0
2007-12-14 07:29:00,229.455,229.475,229.455,229.455,40800000.0
2007-12-14 07:30:00,229.455,229.48,229.455,229.475,102000000.0
2007-12-14 07:31:00,229.48,229.485,229.475,229.485,16000000.0
2007-12-14 07:32:00,229.485,229.535,229.485,229.51,59200000.0
2007-12-14 07:33:00,229.51,229.585,229.485,229.545,245300000.0
2007-12-14 07:34:00,229.545,229.635,229.54,229.615,214500000.0
2007-12-14 07:35:00,229.62,229.66,229.525,229.535,330300000.0
2007-12-14 07:36:00,229.535,229.605,229.51,229.605,154800000.0
2007-12-14 07:37:00,229.61,229.63,229.595,229.615,191600000.0
2007-12-14 07:38:00,229.62,229.655,229.605,229.64,213500000.0
2007-12-14 07:39:00,229.64,229.66,229.625,229.635,141300000.0
2007-12-14 07:40:00,229.635,229.635,229.625,229.635,34000000.0
2007-12-14 07:41:00,229.635,229.655,229.635,229.635,69000000.0
2007-12-14 07:42:00,229.635,229.635,229.58,229.595,63400000.0
2007-12-14 07:43:00,229.595,229.595,229.58,229.595,15200000.0
2007-12-14 07:44:00,229.595,229.605,229.575,229.6,75200000.0
2007-12-14 07:45:00,229.59,229.59,229.51,229.535,144600000.0
2007-12-14 07:46:00,229.535,229.545,229.505,229.505,157700000.0
2007-12-14 07:47:00,229.505,229.515,229.48,229.495,84400000.0
2007-12-14 07:48:00,229.49,229.52,229.49,229.51,34400000.0
2007-12-14 07:49:00,229.51,229.525,229.49,229.505,149700000.0
2007-12-14 07:50:00,229.52,229.535,229.505,229.52,45300000.0
2007-12-14 07:51:00,229.52,229.53,229.465,229.49,226000000.0
2007-12-14 07:52:00,229.49,229.5,229.48,229.49,91200000.0
2007-12-14 07:53:00,229.49,229.5,229.4,229.415,123600000.0
2007-12-14 07:54:00,229.42,229.495,229.415,229.445,155600000.0
2007-12-14 07:55:00,229.435,229.465,229.435,229.465,134500000.0
2007-12-14 07:56:00,229.465,229.505,229.465,229.485,136800000.0
2007-12-14 07:57:00,229.485,229.605,229.465,229.555,182400000.0
2007-12-14 07:58:00,229.555,229.56,229.535,229.55,127200000.0
2007-12-14 07:59:00,229.55,229.605,229.55,229.605,120000000.0
2007-12-14 08:00:00,229.605,229.605,229.525,229.56,214700000.0
2007-12-14 08:01:00,229.56,229.61,229.555,229.605,220400000.0
2007-12-14 08:02:00,229.615,229.615,229.57,229.585,103900000.0
2007-12-14 08:03:00,229.59,229.605,229.55,229.555,131300000.0
2007-12-14 08:04:00,229.555,229.605,229.54,229.585,132200000.0
2007-12-14 08:05:00,229.585,229.605,229.545,229.545,79200000.0
2007-12-14 08:06:00,229.54,229.565,229.51,229.545,336500000.0
2007-12-14 08:07:00,229.54,229.575,229.515,229.525,208400000.0
2007-12-14 08:08:00,229.535,229.555,229.515,229.535,115500000.0
2007-12-14 08:09:00,229.535,229.555,229.475,229.48,99800000.0
2007-12-14 08:10:00,229.47,229.49,229.42,229.455,208900000.0
2007-12-14 08:11:00,229.465,229.495,229.445,229.465,163200000.0
2007-12-14 08:12:00,229.475,229.515,229.475,229.495,46600000.0
2007-12-14 08:13:00,229.495,229.495,229.45,229.455,125500000.0
2007-12-14 08:14:00,229.455,229.465,229.445,229.445,89800000.0
2007-12-14 08:15:00,229.445,229.45,229.4,229.425,161000000.0
2007-12-14 08:16:00,229.425,229.425,229.4,229.415,91500000.0
2007-12-14 08:17:00,229.42,229.43,229.31,229.335,159500000.0
2007-12-14 08:18:00,229.335,229.39,229.335,229.355,148200000.0
2007-12-14 08:19:00,229.35,229.435,229.35,229.435,157500000.0
2007-12-14 08:20:00,229.425,229.465,229.395,229.46,258300000.0
2007-12-14 08:21:00,229.46,229.47,229.46,229.465,33600000.0
2007-12-14 08:22:00,229.46,229.485,229.425,229.465,193800000.0
2007-12-14 08:23:00,229.465,229.465,229.425,229.435,324199999.0
2007-12-14 08:24:00,229.435,229.465,229.435,229.465,162800000.0
2007-12-14 08:25:00,229.465,229.495,229.435,229.465,138700000.0
2007-12-14 08:26:00,229.475,229.565,229.465,229.495,646600000.0
2007-12-14 08:27:00,229.495,229.525,229.475,229.475,246300000.0
2007-12-14 08:28:00,229.475,229.52,229.47,229.52,76400000.0
2007-12-14 08:29:00,229.52,229.54,229.515,229.535,44500000.0
2007-12-14 08:30:00,229.535,229.595,229.535,229.595,238000000.0
2007-12-14 08:31:00,229.595,229.595,229.545,229.55,194700000.0
2007-12-14 08:32:00,229.545,229.565,229.505,229.515,96300000.0
2007-12-14 08:33:00,229.525,229.545,229.445,229.445,138300000.0
2007-12-14 08:34:00,229.445,229.475,229.425,229.425,163300000.0
2007-12-14 08:35:00,229.425,229.485,229.345,229.425,487600000.0
2007-12-14 08:36:00,229.435,229.495,229.415,229.435,209200000.0
2007-12-14 08:37:00,229.435,229.455,229.395,229.445,167100000.0
2007-12-14 08:38:00,229.455,229.455,229.355,229.375,179900000.0
2007-12-14 08:39:00,229.375,229.42,229.375,229.395,123200000.0
2007-12-14 08:40:00,229.405,229.415,229.39,229.395,88300000.0
2007-12-14 08:41:00,229.415,229.455,229.37,229.395,261100000.0
2007-12-14 08:42:00,229.395,229.465,229.395,229.435,391200000.0
2007-12-14 08:43:00,229.435,229.605,229.435,229.565,608499999.0
2007-12-14 08:44:00,229.565,229.615,229.465,229.485,213600000.0
2007-12-14 08:45:00,229.485,229.575,229.475,229.55,501199988.0
2007-12-14 08:46:00,229.555,229.58,229.485,229.5,185600000.0
2007-12-14 08:47:00,229.5,229.505,229.48,229.495,60100000.0
2007-12-14 08:48:00,229.5,229.53,229.47,229.47,127700000.0
2007-12-14 08:49:00,229.47,229.475,229.445,229.45,169000000.0
2007-12-14 08:50:00,229.455,229.505,229.455,229.495,239900000.0
2007-12-14 08:51:00,229.5,229.595,229.475,229.58,372800000.0
2007-12-14 08:52:00,229.58,229.635,229.555,229.635,218800000.0
2007-12-14 08:53:00,229.635,229.655,229.605,229.625,146800000.0
2007-12-14 08:54:00,229.625,229.645,229.575,229.575,85200000.0
2007-12-14 08:55:00,229.575,229.595,229.545,229.57,194600000.0
2007-12-14 08:56:00,229.57,229.595,229.565,229.595,216000000.0
2007-12-14 08:57:00,229.595,229.615,229.585,229.585,185600000.0
2007-12-14 08:58:00,229.585,229.585,229.535,229.535,440800000.0
2007-12-14 08:59:00,229.535,229.565,229.515,229.525,325200000.0
2007-12-14 09:00:00,229.535,229.565,229.525,229.545,218300000.0
2007-12-14 09:01:00,229.545,229.565,229.465,229.48,410600000.0
2007-12-14 09:02:00,229.485,229.655,229.475,229.645,302800000.0
2007-12-14 09:03:00,229.645,229.685,229.605,229.635,195100000.0
2007-12-14 09:04:00,229.635,229.645,229.615,229.62,124300000.0
2007-12-14 09:05:00,229.62,229.645,229.61,229.635,217900000.0
2007-12-14 09:06:00,229.635,229.635,229.615,229.625,98900000.0
2007-12-14 09:07:00,229.625,229.635,229.605,229.605,58200000.0
2007-12-14 09:08:00,229.61,229.61,229.54,229.565,172700000.0
2007-12-14 09:09:00,229.565,229.565,229.53,229.55,194500000.0
2007-12-14 09:10:00,229.55,229.55,229.455,229.455,378700000.0
2007-12-14 09:11:00,229.455,229.515,229.445,229.475,597600000.0
2007-12-14 09:12:00,229.475,229.525,229.465,229.475,527799999.0
2007-12-14 09:13:00,229.475,229.485,229.455,229.465,180400000.0
2007-12-14 09:14:00,229.465,229.465,229.415,229.445,566000000.0
2007-12-14 09:15:00,229.445,229.465,229.415,229.415,239800000.0
2007-12-14 09:16:00,229.415,229.445,229.405,229.405,447600000.0
2007-12-14 09:17:00,229.405,229.455,229.405,229.445,371300000.0
2007-12-14 09:18:00,229.445,229.445,229.375,229.385,249600000.0
2007-12-14 09:19:00,229.385,229.455,229.385,229.415,327600000.0
2007-12-14 09:20:00,229.415,229.425,229.395,229.415,350100000.0
2007-12-14 09:21:00,229.405,229.525,229.405,229.495,550200000.0
2007-12-14 09:22:00,229.485,229.515,229.485,229.505,308000000.0
2007-12-14 09:23:00,229.505,229.505,229.435,229.455,429100000.0
2007-12-14 09:24:00,229.445,229.515,229.445,229.495,460500000.0
2007-12-14 09:25:00,229.495,229.495,229.345,229.395,511200000.0
2007-12-14 09:26:00,229.395,229.455,229.375,229.425,356200000.0
2007-12-14 09:27:00,229.425,229.585,229.415,229.515,627800000.0
2007-12-14 09:28:00,229.515,229.525,229.425,229.425,484900000.0
2007-12-14 09:29:00,229.425,229.425,229.215,229.325,530200000.0
2007-12-14 09:30:00,229.33,229.42,229.32,229.355,297900000.0
2007-12-14 09:31:00,229.345,229.365,229.285,229.345,198200000.0
2007-12-14 09:32:00,229.345,229.345,229.285,229.295,276700000.0
2007-12-14 09:33:00,229.29,229.325,229.29,229.315,90300000.0
2007-12-14 09:34:00,229.315,229.315,229.235,229.255,226000000.0
2007-12-14 09:35:00,229.26,229.315,229.225,229.225,371000000.0
2007-12-14 09:36:00,229.225,229.405,229.225,229.365,281100000.0
2007-12-14 09:37:00,229.365,229.385,229.335,229.355,298300000.0
2007-12-14 09:38:00,229.355,229.395,229.355,229.385,138300000.0
2007-12-14 09:39:00,229.385,229.395,229.385,229.395,72000000.0
2007-12-14 09:40:00,229.395,229.405,229.215,229.215,269800000.0
2007-12-14 09:41:00,229.215,229.265,229.175,229.255,259700000.0
2007-12-14 09:42:00,229.265,229.305,229.255,229.265,236600000.0
2007-12-14 09:43:00,229.265,229.275,229.255,229.275,65500000.0
2007-12-14 09:44:00,229.275,229.285,229.165,229.215,268900000.0
2007-12-14 09:45:00,229.225,229.255,229.155,229.185,227100000.0
2007-12-14 09:46:00,229.185,229.285,229.185,229.265,277300000.0
2007-12-14 09:47:00,229.265,229.475,229.265,229.475,422800000.0
2007-12-14 09:48:00,229.475,229.475,229.295,229.33,288600000.0
2007-12-14 09:49:00,229.335,229.375,229.315,229.345,281200000.0
2007-12-14 09:50:00,229.345,229.345,229.25,229.26,292500000.0
2007-12-14 09:51:00,229.265,229.315,229.225,229.3,560700000.0
2007-12-14 09:52:00,229.3,229.385,229.285,229.375,433700001.0
2007-12-14 09:53:00,229.375,229.38,229.305,229.305,471900000.0
2007-12-14 09:54:00,229.305,229.315,229.245,229.265,542400000.0
2007-12-14 09:55:00,229.265,229.305,229.255,229.285,502200000.0
2007-12-14 09:56:00,229.285,229.31,229.215,229.255,235300000.0
2007-12-14 09:57:00,229.255,229.32,229.255,229.285,126200000.0
2007-12-14 09:58:00,229.285,229.325,229.245,229.315,226100000.0
2007-12-14 09:59:00,229.31,229.325,229.225,229.28,281600000.0
2007-12-14 10:00:00,229.28,229.385,229.28,229.365,335300000.0
2007-12-14 10:01:00,229.365,229.375,229.315,229.365,406300000.0
2007-12-14 10:02:00,229.365,229.365,229.305,229.325,264500000.0
2007-12-14 10:03:00,229.325,229.385,229.325,229.35,400200000.0
2007-12-14 10:04:00,229.35,229.35,229.305,229.31,302200000.0
2007-12-14 10:05:00,229.315,229.34,229.315,229.335,276300000.0
2007-12-14 10:06:00,229.325,229.335,229.115,229.17,338900000.0
2007-12-14 10:07:00,229.175,229.26,229.17,229.185,184600000.0
2007-12-14 10:08:00,229.185,229.275,229.185,229.255,256900000.0
2007-12-14 10:09:00,229.255,229.305,229.24,229.245,197200000.0
2007-12-14 10:10:00,229.245,229.305,229.245,229.26,143400000.0
2007-12-14 10:11:00,229.26,229.27,229.065,229.09,370900000.0
2007-12-14 10:12:00,229.09,229.205,229.09,229.155,448400000.0
2007-12-14 10:13:00,229.165,229.195,229.04,229.06,330200000.0
2007-12-14 10:14:00,229.065,229.065,228.785,228.935,573100000.0
2007-12-14 10:15:00,228.935,229.015,228.92,228.985,668900000.0
2007-12-14 10:16:00,228.985,229.015,228.955,229.015,781900000.0
2007-12-14 10:17:00,229.015,229.015,228.99,229.005,313300000.0
2007-12-14 10:18:00,229.005,229.115,229.005,229.055,468300000.0
2007-12-14 10:19:00,229.065,229.125,229.035,229.125,377300000.0
2007-12-14 10:20:00,229.125,229.195,229.125,229.195,378200000.0
2007-12-14 10:21:00,229.195,229.335,229.195,229.335,378900000.0
2007-12-14 10:22:00,229.335,229.345,229.255,229.275,588200000.0
2007-12-14 10:23:00,229.275,229.285,229.13,229.18,547500000.0
2007-12-14 10:24:00,229.175,229.195,229.105,229.105,529400000.0
2007-12-14 10:25:00,229.105,229.135,229.085,229.135,148300000.0
2007-12-14 10:26:00,229.135,229.145,229.11,229.12,256100000.0
2007-12-14 10:27:00,229.125,229.205,229.125,229.165,373800000.0
2007-12-14 10:28:00,229.165,229.195,229.125,229.175,546100000.0
2007-12-14 10:29:00,229.175,229.175,229.125,229.135,360900000.0
2007-12-14 10:30:00,229.135,229.175,229.125,229.175,252700000.0
2007-12-14 10:31:00,229.175,229.185,229.135,229.165,311900000.0
2007-12-14 10:32:00,229.155,229.205,229.155,229.17,431100000.0
2007-12-14 10:33:00,229.165,229.235,229.16,229.205,408700000.0
2007-12-14 10:34:00,229.205,229.225,229.205,229.225,338200000.0
2007-12-14 10:35:00,229.225,229.245,229.215,229.24,405600000.0
2007-12-14 10:36:00,229.24,229.265,229.22,229.245,238000000.0
2007-12-14 10:37:00,229.245,229.255,229.125,229.175,442800000.0
2007-12-14 10:38:00,229.175,229.215,229.145,229.175,405200000.0
2007-12-14 10:39:00,229.175,229.22,229.115,229.14,444800000.0
2007-12-14 10:40:00,229.14,229.245,229.14,229.24,322600000.0
2007-12-14 10:41:00,229.245,229.255,229.175,229.235,300000000.0
2007-12-14 10:42:00,229.235,229.245,229.18,229.18,222200000.0
2007-12-14 10:43:00,229.18,229.22,229.15,229.175,280300000.0
2007-12-14 10:44:00,229.175,229.255,229.165,229.24,203800000.0
2007-12-14 10:45:00,229.235,229.245,229.21,229.23,196900000.0
2007-12-14 10:46:00,229.23,229.29,229.225,229.275,141400000.0
2007-12-14 10:47:00,229.275,229.275,229.245,229.27,136200000.0
2007-12-14 10:48:00,229.29,229.295,229.245,229.29,204500000.0
2007-12-14 10:49:00,229.29,229.31,229.255,229.255,124500000.0
2007-12-14 10:50:00,229.26,229.26,229.205,229.205,216100000.0
2007-12-14 10:51:00,229.215,229.225,229.155,229.155,519300000.0
2007-12-14 10:52:00,229.165,229.225,229.14,229.185,331700000.0
2007-12-14 10:53:00,229.185,229.185,229.165,229.175,277900000.0
2007-12-14 10:54:00,229.175,229.225,229.175,229.225,171600000.0
2007-12-14 10:55:00,229.225,229.235,229.205,229.205,167900000.0
2007-12-14 10:56:00,229.205,229.28,229.195,229.275,224000000.0
2007-12-14 10:57:00,229.275,229.305,229.25,229.285,278400000.0
2007-12-14 10:58:00,229.285,229.305,229.27,229.29,136800000.0
2007-12-14 10:59:00,229.29,229.375,229.285,229.375,229000000.0
2007-12-14 11:00:00,229.375,229.445,229.355,229.435,423200000.0
2007-12-14 11:01:00,229.435,229.435,229.37,229.37,324000000.0
2007-12-14 11:02:00,229.37,229.455,229.355,229.445,235700000.0
2007-12-14 11:03:00,229.445,229.445,229.355,229.365,196500000.0
2007-12-14 11:04:00,229.365,229.365,229.285,229.325,389100000.0
2007-12-14 11:05:00,229.325,229.325,229.295,229.3,360300000.0
2007-12-14 11:06:00,229.3,229.325,229.285,229.285,646500000.0
2007-12-14 11:07:00,229.285,229.285,229.215,229.255,541100000.0
2007-12-14 11:08:00,229.26,229.355,229.23,229.355,488900000.0
2007-12-14 11:09:00,229.335,229.385,229.315,229.385,306400000.0
2007-12-14 11:10:00,229.385,229.435,229.355,229.355,550900000.0
2007-12-14 11:11:00,229.355,229.375,229.31,229.325,443800000.0
2007-12-14 11:12:00,229.325,229.335,229.125,229.145,444300000.0
2007-12-14 11:13:00,229.145,229.165,229.085,229.125,287100000.0
2007-12-14 11:14:00,229.125,229.195,229.085,229.165,381900000.0
2007-12-14 11:15:00,229.155,229.155,229.05,229.105,544900000.0
2007-12-14 11:16:00,229.1,229.14,229.07,229.125,477500000.0
2007-12-14 11:17:00,229.125,229.155,229.055,229.085,445400000.0
2007-12-14 11:18:00,229.1,229.185,229.04,229.04,428600000.0
2007-12-14 11:19:00,229.04,229.065,229.035,229.055,253100000.0
2007-12-14 11:20:00,229.055,229.065,228.965,228.98,399900000.0
2007-12-14 11:21:00,228.975,228.98,228.905,228.925,299100000.0
2007-12-14 11:22:00,228.925,228.955,228.885,228.955,308000000.0
2007-12-14 11:23:00,228.95,229.045,228.95,229.025,302300000.0
2007-12-14 11:24:00,229.025,229.025,228.945,228.95,336900000.0
2007-12-14 11:25:00,228.95,228.975,228.925,228.965,369100000.0
2007-12-14 11:26:00,228.965,229.025,228.965,229.005,391400000.0
2007-12-14 11:27:00,229.015,229.025,228.995,229.01,93700000.0
2007-12-14 11:28:00,229.01,229.015,228.965,229.015,151400000.0
2007-12-14 11:29:00,229.015,229.015,228.995,229.0,116100000.0
2007-12-14 11:30:00,229.0,229.095,228.995,229.085,409300000.0
2007-12-14 11:31:00,229.085,229.085,229.005,229.015,466500000.0
2007-12-14 11:32:00,229.015,229.095,228.955,228.975,429300000.0
2007-12-14 11:33:00,228.975,229.025,228.975,229.01,407400000.0
2007-12-14 11:34:00,229.005,229.05,228.99,229.03,411600000.0
2007-12-14 11:35:00,229.03,229.05,228.94,228.975,426600000.0
2007-12-14 11:36:00,228.975,228.975,228.905,228.925,219800000.0
2007-12-14 11:37:00,228.925,228.995,228.88,228.985,350400000.0
2007-12-14 11:38:00,228.985,229.005,228.885,228.895,448900000.0
2007-12-14 11:39:00,228.89,228.965,228.89,228.955,433600000.0
2007-12-14 11:40:00,228.955,229.02,228.955,228.995,377000000.0
2007-12-14 11:41:00,228.995,229.04,228.975,229.01,488700000.0
2007-12-14 11:42:00,229.01,229.045,228.985,229.015,298000000.0
2007-12-14 11:43:00,229.015,229.055,228.995,229.055,284100000.0
2007-12-14 11:44:00,229.055,229.095,229.025,229.035,348800000.0
2007-12-14 11:45:00,229.035,229.035,228.96,229.0,345900000.0
2007-12-14 11:46:00,229.0,229.005,228.945,229.0,355600000.0
2007-12-14 11:47:00,229.0,229.045,228.97,228.985,267800000.0
2007-12-14 11:48:00,228.985,229.02,228.935,228.995,358700000.0
2007-12-14 11:49:00,228.995,229.015,228.97,229.005,414100000.0
2007-12-14 11:50:00,229.01,229.085,228.995,229.025,488100000.0
2007-12-14 11:51:00,229.025,229.045,228.965,228.975,485100000.0
2007-12-14 11:52:00,228.975,228.995,228.965,228.98,369200000.0
2007-12-14 11:53:00,228.98,229.005,228.93,228.935,328799999.0
2007-12-14 11:54:00,228.935,228.975,228.905,228.96,745000000.0
2007-12-14 11:55:00,228.96,228.985,228.815,228.815,570400000.0
2007-12-14 11:56:00,228.815,228.845,228.765,228.835,521900000.0
2007-12-14 11:57:00,228.835,228.835,228.785,228.815,603200000.0
2007-12-14 11:58:00,228.825,228.835,228.67,228.755,685000000.0
2007-12-14 11:59:00,228.755,228.825,228.73,228.825,602000000.0
2007-12-14 12:00:00,228.825,228.835,228.765,228.795,374200000.0
2007-12-14 12:01:00,228.795,228.82,228.775,228.805,503200000.0
2007-12-14 12:02:00,228.8,228.815,228.765,228.805,577300000.0
2007-12-14 12:03:00,228.795,228.815,228.775,228.8,338500000.0
2007-12-14 12:04:00,228.805,228.815,228.735,228.755,340800000.0
2007-12-14 12:05:00,228.755,228.78,228.73,228.78,390600000.0
2007-12-14 12:06:00,228.78,228.82,228.765,228.785,282100000.0
2007-12-14 12:07:00,228.785,228.795,228.585,228.62,397300000.0
2007-12-14 12:08:00,228.62,228.655,228.6,228.655,235000000.0
2007-12-14 12:09:00,228.655,228.69,228.655,228.675,373700000.0
2007-12-14 12:10:00,228.675,228.68,228.605,228.655,362100000.0
2007-12-14 12:11:00,228.655,228.655,228.54,228.55,679600000.0
2007-12-14 12:12:00,228.545,228.57,228.535,228.535,486400000.0
2007-12-14 12:13:00,228.535,228.585,228.515,228.555,1065799999.0
2007-12-14 12:14:00,228.56,228.575,228.545,228.545,485700000.0
2007-12-14 12:15:00,228.545,228.565,228.505,228.545,433800000.0
2007-12-14 12:16:00,228.55,228.655,228.55,228.63,318500000.0
2007-12-14 12:17:00,228.63,228.695,228.595,228.615,524400000.0
2007-12-14 12:18:00,228.615,228.635,228.595,228.605,355700000.0
2007-12-14 12:19:00,228.605,228.695,228.595,228.645,478300000.0
2007-12-14 12:20:00,228.65,228.665,228.585,228.625,492699999.0
2007-12-14 12:21:00,228.625,228.635,228.575,228.59,636500000.0
2007-12-14 12:22:00,228.595,228.595,228.535,228.575,481300000.0
2007-12-14 12:23:00,228.57,228.59,228.51,228.515,526500000.0
2007-12-14 12:24:00,228.505,228.58,228.48,228.58,395500000.0
2007-12-14 12:25:00,228.575,228.615,228.57,228.61,227000000.0
2007-12-14 12:26:00,228.615,228.66,228.595,228.66,236900000.0
2007-12-14 12:27:00,228.66,228.66,228.605,228.605,575400000.0
2007-12-14 12:28:00,228.615,228.64,228.595,228.625,415200000.0
2007-12-14 12:29:00,228.635,228.655,228.635,228.645,248900000.0
2007-12-14 12:30:00,228.635,228.7,228.625,228.635,553600000.0
2007-12-14 12:31:00,228.64,228.645,228.615,228.63,129400000.0
2007-12-14 12:32:00,228.63,228.665,228.625,228.635,343400000.0
2007-12-14 12:33:00,228.635,228.635,228.635,228.635,73800000.0
2007-12-14 12:34:00,228.635,228.655,228.625,228.63,257300000.0
2007-12-14 12:35:00,228.635,228.685,228.63,228.645,298800000.0
2007-12-14 12:36:00,228.64,228.675,228.625,228.655,407600000.0
2007-12-14 12:37:00,228.655,228.695,228.635,228.645,239400000.0
2007-12-14 12:38:00,228.64,228.655,228.635,228.635,142100000.0
2007-12-14 12:39:00,228.635,228.715,228.635,228.705,318700000.0
2007-12-14 12:40:00,228.685,228.705,228.65,228.695,273000000.0
2007-12-14 12:41:00,228.705,228.705,228.665,228.675,206500000.0
2007-12-14 12:42:00,228.67,228.685,228.615,228.645,480400000.0
2007-12-14 12:43:00,228.645,228.675,228.625,228.635,418300000.0
2007-12-14 12:44:00,228.635,228.73,228.635,228.71,217300000.0
2007-12-14 12:45:00,228.705,228.775,228.7,228.765,286700000.0
2007-12-14 12:46:00,228.77,228.78,228.72,228.72,273900000.0
2007-12-14 12:47:00,228.725,228.765,228.715,228.725,208600000.0
2007-12-14 12:48:00,228.725,228.735,228.635,228.635,213300000.0
2007-12-14 12:49:00,228.635,228.68,228.625,228.635,339180000.0
2007-12-14 12:50:00,228.625,228.77,228.625,228.735,478400000.0
2007-12-14 12:51:00,228.735,228.805,228.705,228.805,547100002.0
2007-12-14 12:52:00,228.805,228.865,228.79,228.865,421000000.0
2007-12-14 12:53:00,228.865,228.945,228.865,228.945,643100000.0
2007-12-14 12:54:00,228.945,228.965,228.935,228.965,291100000.0
2007-12-14 12:55:00,228.965,229.005,228.875,228.96,653300000.0
2007-12-14 12:56:00,228.955,229.035,228.935,228.95,608600000.0
2007-12-14 12:57:00,228.95,228.975,228.91,228.93,381900000.0
2007-12-14 12:58:00,228.93,228.955,228.885,228.895,368900000.0
2007-12-14 12:59:00,228.895,228.92,228.845,228.845,278000000.0
2007-12-14 13:00:00,228.86,228.94,228.855,228.94,595900000.0
2007-12-14 13:01:00,228.94,228.945,228.895,228.905,225200000.0
2007-12-14 13:02:00,228.905,228.94,228.905,228.93,243300000.0
2007-12-14 13:03:00,228.945,228.945,228.915,228.945,201800000.0
2007-12-14 13:04:00,228.945,229.035,228.905,228.99,330800000.0
2007-12-14 13:05:00,228.99,229.015,228.955,228.955,153400000.0
2007-12-14 13:06:00,228.955,229.015,228.935,229.015,278100000.0
2007-12-14 13:07:00,229.015,229.035,228.96,228.97,224600000.0
2007-12-14 13:08:00,228.97,228.97,228.915,228.915,397300000.0
2007-12-14 13:09:00,228.915,228.955,228.895,228.945,165200000.0
2007-12-14 13:10:00,228.945,229.04,228.92,229.005,258500000.0
2007-12-14 13:11:00,229.005,229.015,228.975,228.995,286600000.0
2007-12-14 13:12:00,228.995,229.01,228.935,229.01,391600000.0
2007-12-14 13:13:00,229.015,229.045,228.99,229.02,283500000.0
2007-12-14 13:14:00,229.02,229.055,229.005,229.03,392600000.0
2007-12-14 13:15:00,229.035,229.045,228.98,228.985,349500000.0
2007-12-14 13:16:00,228.975,228.985,228.805,228.825,512900000.0
2007-12-14 13:17:00,228.825,228.835,228.795,228.835,314400000.0
2007-12-14 13:18:00,228.825,228.835,228.795,228.805,435200000.0
2007-12-14 13:19:00,228.805,228.855,228.795,228.845,385700000.0
2007-12-14 13:20:00,228.845,228.875,228.815,228.86,394700000.0
2007-12-14 13:21:00,228.855,228.895,228.805,228.805,570400000.0
2007-12-14 13:22:00,228.805,228.83,228.745,228.775,498400000.0
2007-12-14 13:23:00,228.775,228.83,228.765,228.8,414800000.0
2007-12-14 13:24:00,228.8,228.8,228.575,228.59,425900000.0
2007-12-14 13:25:00,228.59,228.625,228.545,228.555,230500000.0
2007-12-14 13:26:00,228.555,228.615,228.54,228.585,225500000.0
2007-12-14 13:27:00,228.585,228.635,228.495,228.51,274700000.0
2007-12-14 13:28:00,228.52,228.62,228.495,228.585,583000000.0
2007-12-14 13:29:00,228.59,228.735,228.555,228.695,426700000.0
2007-12-14 13:30:00,228.695,228.71,228.59,228.605,317500000.0
2007-12-14 13:31:00,228.605,228.71,228.565,228.705,218700000.0
2007-12-14 13:32:00,228.705,228.78,228.585,228.645,245100000.0
2007-12-14 13:33:00,228.66,228.785,228.66,228.765,246900000.0
2007-12-14 13:34:00,228.775,228.785,228.715,228.775,187500000.0
2007-12-14 13:35:00,228.78,228.785,228.63,228.675,264200000.0
2007-12-14 13:36:00,228.675,228.86,228.635,228.86,312800000.0
2007-12-14 13:37:00,228.86,228.88,228.8,228.85,290900000.0
2007-12-14 13:38:00,228.845,228.885,228.745,228.745,276300000.0
2007-12-14 13:39:00,228.745,228.775,228.725,228.73,234800000.0
2007-12-14 13:40:00,228.73,228.765,228.68,228.7,278300000.0
2007-12-14 13:41:00,228.705,228.71,228.62,228.655,297200000.0
2007-12-14 13:42:00,228.65,228.66,228.495,228.5,334600000.0
2007-12-14 13:43:00,228.5,228.51,228.455,228.465,254600000.0
2007-12-14 13:44:00,228.465,228.545,228.465,228.53,327300000.0
2007-12-14 13:45:00,228.525,228.545,228.415,228.435,288100000.0
2007-12-14 13:46:00,228.425,228.465,228.315,228.355,321700000.0
2007-12-14 13:47:00,228.355,228.355,228.28,228.305,351000000.0
2007-12-14 13:48:00,228.325,228.51,228.305,228.49,288500000.0
2007-12-14 13:49:00,228.49,228.51,228.39,228.405,367900000.0
2007-12-14 13:50:00,228.435,228.515,228.39,228.51,277800000.0
2007-12-14 13:51:00,228.505,228.56,228.45,228.52,258700000.0
2007-12-14 13:52:00,228.52,228.615,228.475,228.615,231500000.0
2007-12-14 13:53:00,228.615,228.67,228.54,228.585,379900000.0
2007-12-14 13:54:00,228.58,228.74,228.575,228.715,173300000.0
2007-12-14 13:55:00,228.715,228.745,228.635,228.645,308800000.0
2007-12-14 13:56:00,228.645,228.675,228.625,228.665,191000000.0
2007-12-14 13:57:00,228.665,228.695,228.475,228.525,321500000.0
2007-12-14 13:58:00,228.545,228.545,228.355,228.37,445300000.0
2007-12-14 13:59:00,228.38,228.435,228.34,228.365,398500000.0
2007-12-14 14:00:00,228.365,228.46,228.305,228.4,237800000.0
2007-12-14 14:01:00,228.4,228.5,228.4,228.485,304700000.0
2007-12-14 14:02:00,228.485,228.535,228.485,228.52,172700000.0
2007-12-14 14:03:00,228.52,228.625,228.515,228.57,263400000.0
2007-12-14 14:04:00,228.555,228.69,228.535,228.67,212000000.0
2007-12-14 14:05:00,228.67,228.745,228.66,228.745,193100000.0
2007-12-14 14:06:00,228.745,228.855,228.735,228.835,273200000.0
2007-12-14 14:07:00,228.835,228.855,228.805,228.835,324500000.0
2007-12-14 14:08:00,228.825,228.845,228.77,228.785,387500000.0
2007-12-14 14:09:00,228.78,228.825,228.74,228.745,320400000.0
2007-12-14 14:10:00,228.74,228.765,228.7,228.7,195400000.0
2007-12-14 14:11:00,228.7,228.735,228.65,228.69,282900000.0
2007-12-14 14:12:00,228.68,228.81,228.675,228.77,274800000.0
2007-12-14 14:13:00,228.765,228.77,228.725,228.76,205500000.0
2007-12-14 14:14:00,228.76,228.855,228.715,228.715,225200000.0
2007-12-14 14:15:00,228.71,228.865,228.71,228.815,355400000.0
2007-12-14 14:16:00,228.815,228.825,228.605,228.615,431700000.0
2007-12-14 14:17:00,228.605,228.655,228.59,228.62,180400000.0
2007-12-14 14:18:00,228.62,228.635,228.595,228.635,171200000.0
2007-12-14 14:19:00,228.645,228.775,228.645,228.705,213700000.0
2007-12-14 14:20:00,228.7,228.725,228.555,228.565,248100000.0
2007-12-14 14:21:00,228.565,228.605,228.555,228.575,177700000.0
2007-12-14 14:22:00,228.575,228.665,228.57,228.62,166600000.0
2007-12-14 14:23:00,228.62,228.67,228.54,228.64,210200000.0
2007-12-14 14:24:00,228.64,228.67,228.57,228.615,215800000.0
2007-12-14 14:25:00,228.62,228.645,228.605,228.645,244600000.0
2007-12-14 14:26:00,228.645,228.665,228.605,228.615,176500000.0
2007-12-14 14:27:00,228.615,228.655,228.615,228.635,274400000.0
2007-12-14 14:28:00,228.635,228.675,228.535,228.55,146500000.0
2007-12-14 14:29:00,228.555,228.66,228.545,228.655,250200000.0
2007-12-14 14:30:00,228.655,228.785,228.655,228.765,226100000.0
2007-12-14 14:31:00,228.765,228.905,228.765,228.88,336300000.0
2007-12-14 14:32:00,228.875,228.905,228.745,228.755,209900000.0
2007-12-14 14:33:00,228.755,228.785,228.74,228.75,177400000.0
2007-12-14 14:34:00,228.745,228.775,228.695,228.735,204400000.0
2007-12-14 14:35:00,228.735,228.825,228.735,228.805,297800000.0
2007-12-14 14:36:00,228.805,228.895,228.805,228.825,220000000.0
2007-12-14 14:37:00,228.83,228.855,228.785,228.855,201400000.0
2007-12-14 14:38:00,228.855,228.865,228.79,228.79,202800000.0
2007-12-14 14:39:00,228.8,228.825,228.785,228.795,216400000.0
2007-12-14 14:40:00,228.795,228.905,228.795,228.905,193100000.0
2007-12-14 14:41:00,228.905,228.945,228.745,228.81,322400000.0
2007-12-14 14:42:00,228.815,228.86,228.795,228.825,304000000.0
2007-12-14 14:43:00,228.825,228.855,228.755,228.805,466500000.0
2007-12-14 14:44:00,228.805,228.925,228.805,228.88,468900000.0
2007-12-14 14:45:00,228.88,229.015,228.865,228.995,329600000.0
2007-12-14 14:46:00,229.005,229.125,228.95,229.11,345000000.0
2007-12-14 14:47:00,229.11,229.12,228.99,228.995,344700000.0
2007-12-14 14:48:00,228.995,229.1,228.985,229.03,259200000.0
2007-12-14 14:49:00,229.03,229.075,229.015,229.025,211000000.0
2007-12-14 14:50:00,229.025,229.04,228.975,228.985,327100000.0
2007-12-14 14:51:00,228.985,229.0,228.88,228.905,374400000.0
2007-12-14 14:52:00,228.905,228.915,228.79,228.805,297800000.0
2007-12-14 14:53:00,228.805,228.815,228.715,228.81,346400000.0
2007-12-14 14:54:00,228.81,228.875,228.795,228.875,293100000.0
2007-12-14 14:55:00,228.875,228.955,228.805,228.95,349400000.0
2007-12-14 14:56:00,228.95,228.975,228.855,228.945,250000000.0
2007-12-14 14:57:00,228.945,229.045,228.945,229.035,206000000.0
2007-12-14 14:58:00,229.045,229.045,228.99,228.99,144500000.0
2007-12-14 14:59:00,229.0,229.025,228.985,228.995,134700000.0
2007-12-14 15:00:00,228.995,229.04,228.995,229.04,124100000.0
2007-12-14 15:01:00,229.035,229.09,229.0,229.09,115300000.0
2007-12-14 15:02:00,229.085,229.125,229.025,229.08,262100000.0
2007-12-14 15:03:00,229.08,229.105,228.955,229.015,159500000.0
2007-12-14 15:04:00,229.015,229.075,229.0,229.055,151600000.0
2007-12-14 15:05:00,229.06,229.07,228.96,228.965,208400000.0
2007-12-14 15:06:00,228.97,228.995,228.92,228.975,209500000.0
2007-12-14 15:07:00,228.965,229.015,228.93,228.95,208400000.0
2007-12-14 15:08:00,228.96,229.07,228.925,229.07,230200000.0
2007-12-14 15:09:00,229.07,229.18,229.07,229.14,236500000.0
2007-12-14 15:10:00,229.145,229.145,228.975,229.075,309800000.0
2007-12-14 15:11:00,229.085,229.12,229.06,229.085,152800000.0
2007-12-14 15:12:00,229.105,229.175,229.01,229.02,203500000.0
2007-12-14 15:13:00,229.015,229.195,228.99,229.175,249100000.0
2007-12-14 15:14:00,229.165,229.17,229.08,229.095,267700000.0
2007-12-14 15:15:00,229.09,229.105,229.05,229.09,165600000.0
2007-12-14 15:16:00,229.085,229.14,229.085,229.125,252300000.0
2007-12-14 15:17:00,229.13,229.135,229.055,229.115,173900000.0
2007-12-14 15:18:00,229.115,229.115,229.015,229.025,178100000.0
2007-12-14 15:19:00,229.025,229.055,229.01,229.035,209000000.0
2007-12-14 15:20:00,229.035,229.065,228.975,229.035,374100000.0
2007-12-14 15:21:00,229.035,229.085,228.925,228.985,413300000.0
2007-12-14 15:22:00,229.0,229.075,228.945,229.025,365300000.0
2007-12-14 15:23:00,229.025,229.065,228.965,228.985,386900000.0
2007-12-14 15:24:00,228.985,229.11,228.985,229.1,233900000.0
2007-12-14 15:25:00,229.105,229.125,229.015,229.035,217100000.0
2007-12-14 15:26:00,229.035,229.07,228.965,228.975,307900000.0
2007-12-14 15:27:00,228.98,229.0,228.945,228.945,190300000.0
2007-12-14 15:28:00,228.975,228.995,228.955,228.965,107700000.0
2007-12-14 15:29:00,228.965,229.045,228.91,229.0,504100000.0
2007-12-14 15:30:00,229.0,229.02,228.685,228.855,730600000.0
2007-12-14 15:31:00,228.855,229.025,228.855,228.935,677800000.0
2007-12-14 15:32:00,228.945,228.98,228.865,228.865,659200000.0
2007-12-14 15:33:00,228.865,228.875,228.715,228.765,800300000.0
2007-12-14 15:34:00,228.765,228.975,228.735,228.895,842100001.0
2007-12-14 15:35:00,228.905,229.025,228.905,228.945,682000000.0
2007-12-14 15:36:00,228.945,228.975,228.765,228.765,786700000.0
2007-12-14 15:37:00,228.765,228.915,228.765,228.855,549100000.0
2007-12-14 15:38:00,228.855,228.905,228.785,228.835,845600000.0
2007-12-14 15:39:00,228.83,228.995,228.825,228.975,747700000.0
2007-12-14 15:40:00,228.975,229.015,228.925,228.98,712500000.0
2007-12-14 15:41:00,228.99,229.055,228.905,228.905,503600000.0
2007-12-14 15:42:00,228.905,228.925,228.865,228.885,640700000.0
2007-12-14 15:43:00,228.88,228.925,228.855,228.925,514800000.0
2007-12-14 15:44:00,228.915,228.965,228.915,228.925,581300000.0
2007-12-14 15:45:00,228.915,228.965,228.905,228.94,700200000.0
2007-12-14 15:46:00,228.945,228.995,228.895,228.935,596100000.0
2007-12-14 15:47:00,228.935,229.015,228.935,228.995,543100000.0
2007-12-14 15:48:00,228.995,229.065,228.98,229.055,425000000.0
2007-12-14 15:49:00,229.055,229.105,229.01,229.015,385400000.0
2007-12-14 15:50:00,229.015,229.045,228.925,228.99,465600000.0
2007-12-14 15:51:00,228.995,229.005,228.935,228.945,282900000.0
2007-12-14 15:52:00,228.945,228.985,228.935,228.975,300800000.0
2007-12-14 15:53:00,228.975,228.975,228.935,228.955,304200000.0
2007-12-14 15:54:00,228.955,229.015,228.955,228.985,423200000.0
2007-12-14 15:55:00,228.985,229.025,228.815,228.835,760600000.0
2007-12-14 15:56:00,228.83,228.905,228.815,228.855,527100000.0
2007-12-14 15:57:00,228.855,228.925,228.805,228.845,590300000.0
2007-12-14 15:58:00,228.845,228.875,228.805,228.805,383300000.0
2007-12-14 15:59:00,228.81,228.815,228.765,228.765,472800000.0
2007-12-14 16:00:00,228.76,228.775,228.705,228.745,419900000.0
2007-12-14 16:01:00,228.745,228.84,228.74,228.83,406500000.0
2007-12-14 16:02:00,228.825,228.845,228.735,228.84,399700000.0
2007-12-14 16:03:00,228.83,228.855,228.735,228.8,329000000.0
2007-12-14 16:04:00,228.8,228.91,228.705,228.705,575900000.0
2007-12-14 16:05:00,228.705,228.875,228.645,228.755,519000000.0
2007-12-14 16:06:00,228.755,228.755,228.445,228.545,548900000.0
2007-12-14 16:07:00,228.555,228.665,228.52,228.655,460800000.0
2007-12-14 16:08:00,228.655,228.715,228.655,228.715,558400000.0
2007-12-14 16:09:00,228.715,228.765,228.645,228.665,687600000.0
2007-12-14 16:10:00,228.665,228.675,228.62,228.64,562600000.0
2007-12-14 16:11:00,228.625,228.625,228.55,228.57,430100000.0
2007-12-14 16:12:00,228.565,228.59,228.52,228.585,747200000.0
2007-12-14 16:13:00,228.585,228.585,228.51,228.555,460900000.0
2007-12-14 16:14:00,228.545,228.645,228.53,228.615,626700000.0
2007-12-14 16:15:00,228.615,228.8,228.615,228.79,742300000.0
2007-12-14 16:16:00,228.785,228.815,228.655,228.685,438400000.0
2007-12-14 16:17:00,228.685,228.76,228.675,228.695,491400000.0
2007-12-14 16:18:00,228.695,228.695,228.625,228.645,402800000.0
2007-12-14 16:19:00,228.645,228.725,228.645,228.665,560500000.0
2007-12-14 16:20:00,228.665,228.71,228.655,228.675,273700000.0
2007-12-14 16:21:00,228.675,228.675,228.595,228.645,422700000.0
2007-12-14 16:22:00,228.645,228.695,228.64,228.68,720700000.0
2007-12-14 16:23:00,228.68,228.735,228.59,228.605,432300000.0
2007-12-14 16:24:00,228.605,228.645,228.595,228.62,503000000.0
2007-12-14 16:25:00,228.625,228.635,228.55,228.575,649600000.0
2007-12-14 16:26:00,228.575,228.63,228.57,228.615,584500000.0
2007-12-14 16:27:00,228.615,228.7,228.615,228.7,442700000.0
2007-12-14 16:28:00,228.7,228.715,228.685,228.7,223000000.0
2007-12-14 16:29:00,228.7,228.73,228.69,228.715,306000000.0
2007-12-14 16:30:00,228.695,228.715,228.645,228.645,387200000.0
2007-12-14 16:31:00,228.645,228.705,228.605,228.625,459500000.0
2007-12-14 16:32:00,228.64,228.655,228.59,228.59,583800000.0
2007-12-14 16:33:00,228.59,228.715,228.59,228.655,535300000.0
2007-12-14 16:34:00,228.65,228.705,228.64,228.685,412700000.0
2007-12-14 16:35:00,228.685,228.72,228.595,228.595,539100000.0
2007-12-14 16:36:00,228.585,228.585,228.415,228.455,471100000.0
2007-12-14 16:37:00,228.455,228.455,228.395,228.405,562500000.0
2007-12-14 16:38:00,228.405,228.445,228.335,228.405,606100000.0
2007-12-14 16:39:00,228.405,228.535,228.405,228.505,457600000.0
2007-12-14 16:40:00,228.515,228.59,228.495,228.585,491200000.0
2007-12-14 16:41:00,228.595,228.6,228.515,228.55,445400000.0
2007-12-14 16:42:00,228.555,228.605,228.535,228.54,356900000.0
2007-12-14 16:43:00,228.545,228.555,228.44,228.44,439300000.0
2007-12-14 16:44:00,228.44,228.625,228.43,228.615,416000000.0
2007-12-14 16:45:00,228.625,228.685,228.525,228.675,377600000.0
2007-12-14 16:46:00,228.675,228.7,228.62,228.675,287900000.0
2007-12-14 16:47:00,228.675,228.695,228.585,228.595,393700000.0
2007-12-14 16:48:00,228.59,228.62,228.505,228.55,274700000.0
2007-12-14 16:49:00,228.57,228.64,228.54,228.625,324700000.0
2007-12-14 16:50:00,228.625,228.66,228.57,228.59,232600000.0
2007-12-14 16:51:00,228.595,228.64,228.53,228.61,375800001.0
2007-12-14 16:52:00,228.605,228.665,228.56,228.625,249200000.0
2007-12-14 16:53:00,228.625,228.665,228.55,228.575,260500000.0
2007-12-14 16:54:00,228.575,228.58,228.515,228.545,231300000.0
2007-12-14 16:55:00,228.54,228.56,228.46,228.48,288400000.0
2007-12-14 16:56:00,228.48,228.525,228.45,228.525,223800000.0
2007-12-14 16:57:00,228.525,228.545,228.47,228.48,280100000.0
2007-12-14 16:58:00,228.48,228.505,228.315,228.315,227800000.0
2007-12-14 16:59:00,228.305,228.39,228.285,228.345,455400000.0
2007-12-14 17:00:00,228.355,228.46,228.355,228.425,529300000.0
2007-12-14 17:01:00,228.425,228.575,228.425,228.555,350600000.0
2007-12-14 17:02:00,228.555,228.595,228.52,228.59,618700000.0
2007-12-14 17:03:00,228.595,228.61,228.515,228.525,477100001.0
2007-12-14 17:04:00,228.525,228.54,228.47,228.49,611700000.0
2007-12-14 17:05:00,228.5,228.505,228.42,228.435,320600000.0
2007-12-14 17:06:00,228.435,228.465,228.375,228.45,425000000.0
2007-12-14 17:07:00,228.45,228.495,228.45,228.455,519200000.0
2007-12-14 17:08:00,228.455,228.475,228.37,228.385,906100000.0
2007-12-14 17:09:00,228.385,228.57,228.375,228.535,572900000.0
2007-12-14 17:10:00,228.535,228.605,228.535,228.6,408300000.0
2007-12-14 17:11:00,228.6,228.745,228.585,228.695,438900000.0
2007-12-14 17:12:00,228.695,228.705,228.565,228.585,379100000.0
2007-12-14 17:13:00,228.595,228.625,228.54,228.605,323000000.0
2007-12-14 17:14:00,228.605,228.65,228.54,228.58,299400000.0
2007-12-14 17:15:00,228.58,228.58,228.485,228.525,321500000.0
2007-12-14 17:16:00,228.525,228.705,228.495,228.705,331100000.0
2007-12-14 17:17:00,228.705,228.745,228.625,228.63,508100000.0
2007-12-14 17:18:00,228.63,228.71,228.615,228.68,698299998.0
2007-12-14 17:19:00,228.68,228.68,228.615,228.63,393200000.0
2007-12-14 17:20:00,228.635,228.665,228.555,228.63,396840000.0
2007-12-14 17:21:00,228.625,228.655,228.465,228.49,401900000.0
2007-12-14 17:22:00,228.49,228.62,228.485,228.62,377400000.0
2007-12-14 17:23:00,228.615,228.645,228.605,228.635,346300000.0
2007-12-14 17:24:00,228.62,228.635,228.54,228.565,523900000.0
2007-12-14 17:25:00,228.565,228.565,228.5,228.555,470300000.0
2007-12-14 17:26:00,228.545,228.555,228.485,228.515,356900000.0
2007-12-14 17:27:00,228.525,228.6,228.505,228.595,718300000.0
2007-12-14 17:28:00,228.595,228.715,228.59,228.695,618200000.0
2007-12-14 17:29:00,228.695,228.72,228.625,228.665,580100000.0
2007-12-14 17:30:00,228.665,228.685,228.575,228.585,574700000.0
2007-12-14 17:31:00,228.58,228.605,228.52,228.565,562800000.0
2007-12-14 17:32:00,228.565,228.615,228.565,228.61,412700000.0
2007-12-14 17:33:00,228.615,228.655,228.595,228.605,304600000.0
2007-12-14 17:34:00,228.605,228.645,228.59,228.63,470000000.0
2007-12-14 17:35:00,228.635,228.7,228.625,228.7,418600000.0
2007-12-14 17:36:00,228.705,228.78,228.69,228.78,372200000.0
2007-12-14 17:37:00,228.78,228.78,228.665,228.725,396300000.0
2007-12-14 17:38:00,228.725,228.765,228.71,228.745,439500000.0
2007-12-14 17:39:00,228.745,228.765,228.69,228.69,729800000.0
2007-12-14 17:40:00,228.695,228.765,228.695,228.735,360100000.0
2007-12-14 17:41:00,228.73,228.87,228.725,228.87,312200000.0
2007-12-14 17:42:00,228.87,229.055,228.87,229.045,293900000.0
2007-12-14 17:43:00,229.045,229.065,228.94,228.945,384500000.0
2007-12-14 17:44:00,228.97,228.985,228.915,228.935,525700000.0
2007-12-14 17:45:00,228.93,229.025,228.915,228.935,457700000.0
2007-12-14 17:46:00,228.935,228.955,228.925,228.945,189100000.0
2007-12-14 17:47:00,228.945,228.965,228.915,228.93,271100000.0
2007-12-14 17:48:00,228.935,228.95,228.865,228.94,230800000.0
2007-12-14 17:49:00,228.94,229.0,228.925,228.995,287100000.0
2007-12-14 17:50:00,228.995,229.04,228.97,228.995,246900000.0
2007-12-14 17:51:00,228.995,229.055,228.99,229.01,332600000.0
2007-12-14 17:52:00,229.015,229.035,228.93,228.955,434900000.0
2007-12-14 17:53:00,228.95,228.975,228.91,228.955,376800001.0
2007-12-14 17:54:00,228.955,228.975,228.905,228.915,378950000.0
2007-12-14 17:55:00,228.915,228.955,228.9,228.905,258137500.0
2007-12-14 17:56:00,228.905,228.905,228.875,228.885,180700000.0
2007-12-14 17:57:00,228.885,228.915,228.865,228.895,924899998.0
2007-12-14 17:58:00,228.895,228.905,228.845,228.88,790600000.0
2007-12-14 17:59:00,228.88,228.935,228.855,228.92,525400000.0
2007-12-14 18:00:00,228.92,229.015,228.895,229.015,604300000.0
2007-12-14 18:01:00,229.025,229.025,228.965,228.985,462100000.0
2007-12-14 18:02:00,228.985,229.005,228.925,228.925,401900000.0
2007-12-14 18:03:00,228.925,228.955,228.905,228.93,705000000.0
2007-12-14 18:04:00,228.93,228.96,228.915,228.96,350900000.0
2007-12-14 18:05:00,228.955,228.985,228.925,228.96,408700000.0
2007-12-14 18:06:00,228.965,228.98,228.89,228.905,538800001.0
2007-12-14 18:07:00,228.915,228.995,228.885,228.905,412800000.0
2007-12-14 18:08:00,228.905,228.975,228.905,228.955,362400000.0
2007-12-14 18:09:00,228.955,229.075,228.91,229.0,410100000.0
2007-12-14 18:10:00,229.005,229.005,228.945,228.98,359000001.0
2007-12-14 18:11:00,228.98,228.995,228.94,228.96,300600000.0
2007-12-14 18:12:00,228.96,229.01,228.945,229.0,444500000.0
2007-12-14 18:13:00,229.0,229.07,228.99,229.04,245300000.0
2007-12-14 18:14:00,229.04,229.045,228.94,228.955,339800000.0
2007-12-14 18:15:00,228.955,229.015,228.935,229.015,295100000.0
2007-12-14 18:16:00,229.015,229.025,228.995,229.0,299100000.0
2007-12-14 18:17:00,229.0,229.015,228.98,228.98,137800000.0
2007-12-14 18:18:00,229.005,229.02,228.995,229.015,174900000.0
2007-12-14 18:19:00,229.015,229.1,229.005,229.1,242000000.0
2007-12-14 18:20:00,229.1,229.12,229.08,229.105,232600000.0
2007-12-14 18:21:00,229.105,229.115,229.075,229.08,275300000.0
2007-12-14 18:22:00,229.085,229.11,229.065,229.105,130100000.0
2007-12-14 18:23:00,229.105,229.165,229.095,229.145,408300000.0
2007-12-14 18:24:00,229.145,229.305,229.145,229.225,271000000.0
2007-12-14 18:25:00,229.27,229.32,229.24,229.29,412000000.0
2007-12-14 18:26:00,229.27,229.28,229.23,229.25,292300000.0
2007-12-14 18:27:00,229.25,229.26,229.13,229.155,317800000.0
2007-12-14 18:28:00,229.155,229.185,229.095,229.13,353400000.0
2007-12-14 18:29:00,229.125,229.13,229.055,229.055,444600000.0
2007-12-14 18:30:00,229.055,229.155,229.01,229.085,330300000.0
2007-12-14 18:31:00,229.105,229.155,229.095,229.115,239300000.0
2007-12-14 18:32:00,229.115,229.125,229.08,229.11,427500000.0
2007-12-14 18:33:00,229.11,229.13,229.015,229.05,409200000.0
2007-12-14 18:34:00,229.05,229.08,228.99,229.0,370200000.0
2007-12-14 18:35:00,228.995,229.075,228.965,229.035,411700000.0
2007-12-14 18:36:00,229.05,229.07,229.025,229.06,183100000.0
2007-12-14 18:37:00,229.06,229.11,229.025,229.11,231200000.0
2007-12-14 18:38:00,229.11,229.2,229.11,229.2,196300000.0
2007-12-14 18:39:00,229.2,229.22,229.095,229.115,286200000.0
2007-12-14 18:40:00,229.115,229.18,229.105,229.17,186700000.0
2007-12-14 18:41:00,229.17,229.18,229.08,229.14,259300000.0
2007-12-14 18:42:00,229.14,229.14,229.025,229.075,219900000.0
2007-12-14 18:43:00,229.075,229.145,229.035,229.12,272700000.0
2007-12-14 18:44:00,229.115,229.14,229.0,229.01,244600000.0
2007-12-14 18:45:00,229.01,229.055,229.01,229.015,409100000.0
2007-12-14 18:46:00,229.015,229.07,229.015,229.015,432200000.0
2007-12-14 18:47:00,229.015,229.015,228.92,228.975,461000000.0
2007-12-14 18:48:00,228.975,229.045,228.96,229.04,661200000.0
2007-12-14 18:49:00,229.045,229.07,228.99,229.015,327900000.0
2007-12-14 18:50:00,229.01,229.035,228.94,228.94,310100000.0
2007-12-14 18:51:00,228.94,228.96,228.9,228.95,258200000.0
2007-12-14 18:52:00,228.95,229.025,228.95,229.0,202200000.0
2007-12-14 18:53:00,228.995,229.045,228.96,228.965,209600000.0
2007-12-14 18:54:00,228.97,228.97,228.87,228.88,214300000.0
2007-12-14 18:55:00,228.88,228.88,228.855,228.86,172400000.0
2007-12-14 18:56:00,228.85,228.935,228.85,228.93,197200000.0
2007-12-14 18:57:00,228.93,228.97,228.91,228.945,211200000.0
2007-12-14 18:58:00,228.94,228.99,228.915,228.985,306100000.0
2007-12-14 18:59:00,228.985,228.985,228.91,228.93,249100000.0
2007-12-14 19:00:00,228.93,228.965,228.905,228.96,176900000.0
2007-12-14 19:01:00,228.96,229.055,228.96,229.045,203600000.0
2007-12-14 19:02:00,229.045,229.105,229.045,229.07,159400000.0
2007-12-14 19:03:00,229.07,229.08,229.06,229.07,99500000.0
2007-12-14 19:04:00,229.08,229.095,229.04,229.09,251100000.0
2007-12-14 19:05:00,229.09,229.19,229.08,229.17,192700000.0
2007-12-14 19:06:00,229.175,229.215,229.175,229.205,111700000.0
2007-12-14 19:07:00,229.195,229.285,229.185,229.235,225600000.0
2007-12-14 19:08:00,229.235,229.27,229.195,229.2,213500000.0
2007-12-14 19:09:00,229.2,229.3,229.18,229.275,217500000.0
2007-12-14 19:10:00,229.275,229.345,229.275,229.335,303400000.0
2007-12-14 19:11:00,229.335,229.37,229.285,229.305,315000000.0
2007-12-14 19:12:00,229.305,229.37,229.305,229.355,249200000.0
2007-12-14 19:13:00,229.365,229.39,229.35,229.36,194800000.0
2007-12-14 19:14:00,229.355,229.395,229.33,229.345,215800000.0
2007-12-14 19:15:00,229.345,229.355,229.31,229.315,305600000.0
2007-12-14 19:16:00,229.325,229.325,229.27,229.28,347800000.0
2007-12-14 19:17:00,229.28,229.295,229.245,229.285,415100000.0
2007-12-14 19:18:00,229.285,229.305,229.25,229.3,673000000.0
2007-12-14 19:19:00,229.305,229.315,229.255,229.285,326300000.0
2007-12-14 19:20:00,229.285,229.305,229.255,229.27,553500000.0
2007-12-14 19:21:00,229.26,229.31,229.235,229.285,346000000.0
2007-12-14 19:22:00,229.29,229.315,229.27,229.285,309800000.0
2007-12-14 19:23:00,229.29,229.29,229.255,229.28,312400000.0
2007-12-14 19:24:00,229.275,229.305,229.275,229.29,401700000.0
2007-12-14 19:25:00,229.29,229.3,229.275,229.295,308500000.0
2007-12-14 19:26:00,229.305,229.305,229.175,229.175,352900000.0
2007-12-14 19:27:00,229.175,229.2,229.115,229.185,279000000.0
2007-12-14 19:28:00,229.185,229.22,229.115,229.215,501900000.0
2007-12-14 19:29:00,229.22,229.25,229.2,229.225,332100000.0
2007-12-14 19:30:00,229.225,229.275,229.195,229.22,335300000.0
2007-12-14 19:31:00,229.22,229.275,229.22,229.235,181900000.0
2007-12-14 19:32:00,229.235,229.265,229.185,229.26,217300000.0
2007-12-14 19:33:00,229.26,229.26,229.185,229.185,296600000.0
2007-12-14 19:34:00,229.185,229.185,229.055,229.055,697700001.0
2007-12-14 19:35:00,229.05,229.05,228.97,229.005,361400000.0
2007-12-14 19:36:00,229.005,229.055,228.985,229.015,455300000.0
2007-12-14 19:37:00,229.015,229.025,228.985,229.02,383599998.0
2007-12-14 19:38:00,229.02,229.065,228.945,229.06,513700000.0
2007-12-14 19:39:00,229.06,229.075,229.005,229.03,241300000.0
2007-12-14 19:40:00,229.025,229.12,229.02,229.095,306700000.0
2007-12-14 19:41:00,229.095,229.23,229.08,229.175,359700000.0
2007-12-14 19:42:00,229.175,229.175,229.11,229.125,420700000.0
2007-12-14 19:43:00,229.12,229.125,229.08,229.105,597700000.0
2007-12-14 19:44:00,229.11,229.145,229.025,229.05,458099999.0
2007-12-14 19:45:00,229.065,229.065,229.025,229.05,187400000.0
2007-12-14 19:46:00,229.045,229.125,229.03,229.11,569900000.0
2007-12-14 19:47:00,229.1,229.155,229.085,229.135,111700000.0
2007-12-14 19:48:00,229.14,229.16,229.125,229.16,303800000.0
2007-12-14 19:49:00,229.16,229.19,229.135,229.175,223700000.0
2007-12-14 19:50:00,229.175,229.195,229.15,229.18,234900000.0
2007-12-14 19:51:00,229.185,229.185,229.125,229.17,430000000.0
2007-12-14 19:52:00,229.18,229.21,229.175,229.195,270100000.0
2007-12-14 19:53:00,229.195,229.225,229.185,229.215,300800000.0
2007-12-14 19:54:00,229.225,229.335,229.22,229.275,464900000.0
2007-12-14 19:55:00,229.295,229.325,229.245,229.325,799800001.0
2007-12-14 19:56:00,229.335,229.365,229.325,229.365,233200000.0
2007-12-14 19:57:00,229.365,229.375,229.315,229.315,280200000.0
2007-12-14 19:58:00,229.325,229.335,229.275,229.305,421400000.0
2007-12-14 19:59:00,229.305,229.305,229.22,229.27,606099999.0
2007-12-14 20:00:00,229.27,229.27,229.1,229.155,702700000.0
2007-12-14 20:01:00,229.155,229.195,229.13,229.195,277500000.0
2007-12-14 20:02:00,229.205,229.275,229.205,229.275,474800000.0
2007-12-14 20:03:00,229.28,229.28,229.15,229.15,494400000.0
2007-12-14 20:04:00,229.15,229.165,229.11,229.135,290900000.0
2007-12-14 20:05:00,229.135,229.185,229.135,229.14,457300000.0
2007-12-14 20:06:00,229.145,229.165,229.115,229.145,352200000.0
2007-12-14 20:07:00,229.145,229.185,229.145,229.185,117000000.0
2007-12-14 20:08:00,229.205,229.225,229.165,229.165,177600000.0
2007-12-14 20:09:00,229.165,229.165,229.13,229.14,151800000.0
2007-12-14 20:10:00,229.135,229.185,229.13,229.185,95600000.0
2007-12-14 20:11:00,229.185,229.185,229.155,229.17,120300000.0
2007-12-14 20:12:00,229.17,229.185,229.16,229.16,76800000.0
2007-12-14 20:13:00,229.16,229.165,229.14,229.155,69900000.0
2007-12-14 20:14:00,229.155,229.155,229.145,229.155,50400000.0
2007-12-14 20:15:00,229.14,229.225,229.135,229.205,108600000.0
2007-12-14 20:16:00,229.205,229.205,229.14,229.14,117400000.0
2007-12-14 20:17:00,229.145,229.15,229.08,229.11,168700000.0
2007-12-14 20:18:00,229.11,229.13,229.08,229.085,119400000.0
2007-12-14 20:19:00,229.075,229.09,229.025,229.055,251900000.0
2007-12-14 20:20:00,229.055,229.095,229.035,229.035,250800000.0
2007-12-14 20:21:00,229.035,229.07,229.03,229.05,161600000.0
2007-12-14 20:22:00,229.05,229.08,229.015,229.07,267300001.0
2007-12-14 20:23:00,229.07,229.07,229.025,229.025,199400000.0
2007-12-14 20:24:00,229.025,229.035,228.975,229.015,329000000.0
2007-12-14 20:25:00,229.01,229.075,229.0,229.065,515800000.0
2007-12-14 20:26:00,229.065,229.115,229.06,229.09,299700001.0
2007-12-14 20:27:00,229.095,229.115,229.035,229.085,525200000.0
2007-12-14 20:28:00,229.08,229.105,229.08,229.105,231200000.0
2007-12-14 20:29:00,229.12,229.12,229.08,229.08,364900000.0
2007-12-14 20:30:00,229.08,229.09,229.07,229.075,240000000.0
2007-12-14 20:31:00,229.075,229.075,228.97,228.99,353100000.0
2007-12-14 20:32:00,228.995,229.025,228.98,229.015,245900000.0
2007-12-14 20:33:00,229.015,229.035,228.975,228.975,227000000.0
2007-12-14 20:34:00,228.975,228.985,228.95,228.965,382600001.0
2007-12-14 20:35:00,228.955,228.975,228.895,228.895,401900001.0
2007-12-14 20:36:00,228.895,228.9,228.855,228.885,137900000.0
2007-12-14 20:37:00,228.885,228.94,228.885,228.935,148900000.0
2007-12-14 20:38:00,228.94,228.955,228.93,228.95,127300000.0
2007-12-14 20:39:00,228.95,228.95,228.925,228.935,105000000.0
2007-12-14 20:40:00,228.935,229.05,228.935,229.04,256300000.0
2007-12-14 20:41:00,229.035,229.04,228.935,228.985,708300001.0
2007-12-14 20:42:00,228.985,229.045,228.955,228.955,531800000.0
2007-12-14 20:43:00,228.955,228.985,228.905,228.985,481700000.0
2007-12-14 20:44:00,228.985,228.985,228.915,228.935,523800000.0
2007-12-14 20:45:00,228.935,228.955,228.905,228.935,468600000.0
2007-12-14 20:46:00,228.935,228.935,228.82,228.82,408700000.0
2007-12-14 20:47:00,228.82,228.865,228.785,228.8,315400000.0
2007-12-14 20:48:00,228.8,228.84,228.795,228.835,178500000.0
2007-12-14 20:49:00,228.835,228.87,228.815,228.835,357400000.0
2007-12-14 20:50:00,228.835,228.89,228.815,228.85,418600000.0
2007-12-14 20:51:00,228.84,228.85,228.825,228.84,81300000.0
2007-12-14 20:52:00,228.845,228.845,228.775,228.81,322200000.0
2007-12-14 20:53:00,228.805,228.855,228.76,228.785,351700000.0
2007-12-14 20:54:00,228.775,228.785,228.725,228.745,559500000.0
2007-12-14 20:55:00,228.74,228.75,228.63,228.635,352600000.0
2007-12-14 20:56:00,228.625,228.65,228.595,228.635,195600000.0
2007-12-14 20:57:00,228.635,228.695,228.59,228.595,273000000.0
2007-12-14 20:58:00,228.595,228.645,228.59,228.605,190900000.0
2007-12-14 20:59:00,228.61,228.655,228.6,228.64,158400000.0
2007-12-14 21:00:00,228.64,228.665,228.61,228.645,191700000.0
2007-12-14 21:01:00,228.645,228.665,228.535,228.585,330499999.0
2007-12-14 21:02:00,228.585,228.64,228.565,228.61,344200000.0
2007-12-14 21:03:00,228.61,228.625,228.56,228.575,471699999.0
2007-12-14 21:04:00,228.585,228.655,228.58,228.635,581800000.0
2007-12-14 21:05:00,228.635,228.655,228.62,228.625,257200000.0
2007-12-14 21:06:00,228.625,228.63,228.595,228.61,90200000.0
2007-12-14 21:07:00,228.62,228.67,228.61,228.66,132100000.0
2007-12-14 21:08:00,228.67,228.67,228.635,228.635,95400000.0
2007-12-14 21:09:00,228.635,228.745,228.635,228.7,413100000.0
2007-12-14 21:10:00,228.7,228.775,228.65,228.655,315200000.0
2007-12-14 21:11:00,228.655,228.765,228.65,228.755,220700000.0
2007-12-14 21:12:00,228.755,228.775,228.735,228.775,205700000.0
2007-12-14 21:13:00,228.765,228.765,228.685,228.685,111500000.0
2007-12-14 21:14:00,228.685,228.715,228.655,228.68,125400000.0
2007-12-14 21:15:00,228.68,228.715,228.68,228.7,75700000.0
2007-12-14 21:16:00,228.7,228.735,228.7,228.71,147600000.0
2007-12-14 21:17:00,228.71,228.725,228.675,228.705,138800000.0
2007-12-14 21:18:00,228.705,228.785,228.68,228.77,231100000.0
2007-12-14 21:19:00,228.77,228.78,228.7,228.7,148300000.0
2007-12-14 21:20:00,228.7,228.715,228.65,228.68,269300000.0
2007-12-14 21:21:00,228.68,228.705,228.665,228.705,220000000.0
2007-12-14 21:22:00,228.705,228.73,228.695,228.715,211400000.0
2007-12-14 21:23:00,228.7,228.705,228.635,228.65,220200000.0
2007-12-14 21:24:00,228.65,228.675,228.64,228.665,306400000.0
2007-12-14 21:25:00,228.665,228.695,228.665,228.67,187000000.0
2007-12-14 21:26:00,228.67,228.68,228.665,228.68,144200000.0
2007-12-14 21:27:00,228.68,228.715,228.665,228.715,351000000.0
2007-12-14 21:28:00,228.715,228.72,228.71,228.72,181700000.0
2007-12-14 21:29:00,228.72,228.72,228.67,228.675,165600000.0
2007-12-14 21:30:00,228.675,228.675,228.65,228.655,199300000.0
2007-12-14 21:31:00,228.655,228.655,228.61,228.63,162800000.0
2007-12-14 21:32:00,228.63,228.64,228.605,228.605,147100000.0
2007-12-14 21:33:00,228.605,228.64,228.605,228.62,250500000.0
2007-12-14 21:34:00,228.62,228.63,228.605,228.61,82900000.0
2007-12-14 21:35:00,228.61,228.61,228.545,228.56,249200000.0
2007-12-14 21:36:00,228.565,228.62,228.515,228.615,285600000.0
2007-12-14 21:37:00,228.605,228.615,228.555,228.61,309700000.0
2007-12-14 21:38:00,228.6,228.6,228.54,228.545,170100000.0
2007-12-14 21:39:00,228.54,228.575,228.54,228.565,172300000.0
2007-12-14 21:40:00,228.565,228.625,228.56,228.62,172400000.0
2007-12-14 21:41:00,228.63,228.655,228.605,228.62,220800000.0
2007-12-14 21:42:00,228.62,228.66,228.62,228.65,108800000.0
2007-12-14 21:43:00,228.65,228.695,228.605,228.61,267400000.0
2007-12-14 21:44:00,228.61,228.655,228.58,228.62,269900000.0
2007-12-14 21:45:00,228.62,228.635,228.58,228.605,248600000.0
2007-12-14 21:46:00,228.605,228.68,228.6,228.675,305800000.0
2007-12-14 21:47:00,228.67,228.67,228.62,228.62,126300000.0
2007-12-14 21:48:00,228.625,228.64,228.535,228.605,600400000.0
2007-12-14 21:49:00,228.605,228.685,228.565,228.565,578899998.0
2007-12-14 21:50:00,228.565,228.575,228.515,228.525,656399996.0
2007-12-14 21:51:00,228.525,228.595,228.505,228.58,272399999.0
2007-12-14 21:52:00,228.58,228.6,228.55,228.59,176200000.0
2007-12-14 21:53:00,228.58,228.615,228.575,228.615,151700000.0
2007-12-14 21:54:00,228.615,228.63,228.58,228.61,140500000.0
2007-12-14 21:55:00,228.61,228.615,228.57,228.595,220800000.0
2007-12-14 21:56:00,228.595,228.625,228.58,228.595,391900000.0
2007-12-14 21:57:00,228.59,228.595,228.515,228.53,392200000.0
2007-12-14 21:58:00,228.525,228.54,228.5,228.515,274800000.0
2007-12-14 21:59:00,228.52,228.56,228.51,228.55,239800000.0
2007-12-14 22:00:00,228.55,228.56,228.5,228.505,501300000.0
2007-12-14 22:01:00,228.505,228.52,228.48,228.505,168100000.0
2007-12-14 22:02:00,228.505,228.505,228.44,228.495,156000000.0
2007-12-14 22:03:00,228.495,228.52,228.485,228.52,118000000.0
2007-12-14 22:04:00,228.525,228.525,228.425,228.46,178800000.0
2007-12-14 22:05:00,228.475,228.58,228.475,228.495,192800000.0
2007-12-14 22:06:00,228.485,228.52,228.47,228.51,198300000.0
2007-12-14 22:07:00,228.52,228.525,228.485,228.495,125900000.0
2007-12-14 22:08:00,228.5,228.53,228.5,228.5,121800000.0
2007-12-14 22:09:00,228.5,228.515,228.48,228.48,200400000.0
2007-12-14 22:10:00,228.48,228.515,228.475,228.515,79500000.0
2007-12-14 22:11:00,228.515,228.535,228.515,228.53,77900000.0
2007-12-14 22:12:00,228.535,228.56,228.5,228.56,105900000.0
2007-12-14 22:13:00,228.56,228.575,228.545,228.555,127800000.0
2007-12-14 22:14:00,228.555,228.57,228.5,228.55,123600000.0
2007-12-14 22:15:00,228.545,228.565,228.535,228.535,136600000.0
2007-12-14 22:16:00,228.535,228.545,228.525,228.535,85200000.0
2007-12-14 22:17:00,228.535,228.57,228.535,228.535,139200000.0
2007-12-14 22:18:00,228.545,228.565,228.515,228.52,172200000.0
2007-12-14 22:19:00,228.52,228.54,228.49,228.515,149700000.0
2007-12-14 22:20:00,228.515,228.535,228.48,228.535,111900000.0
2007-12-14 22:21:00,228.535,228.54,228.52,228.54,64100000.0
2007-12-14 22:22:00,228.535,228.545,228.525,228.525,67200000.0
2007-12-14 22:23:00,228.525,228.565,228.525,228.545,112000000.0
2007-12-14 22:24:00,228.545,228.57,228.54,228.565,85500000.0
2007-12-14 22:25:00,228.565,228.575,228.515,228.525,128400000.0
2007-12-14 22:26:00,228.53,228.56,228.53,228.55,81000000.0
2007-12-14 22:27:00,228.545,228.56,228.53,228.535,94500000.0
2007-12-14 22:28:00,228.545,228.595,228.545,228.595,197500000.0
2007-12-14 22:29:00,228.595,228.605,228.555,228.595,143600000.0
2007-12-14 22:30:00,228.595,228.62,228.555,228.605,160900000.0
2007-12-14 22:31:00,228.605,228.62,228.595,228.605,156700000.0
2007-12-14 22:32:00,228.6,228.61,228.57,228.61,80200000.0
2007-12-14 22:33:00,228.61,228.655,228.61,228.615,93900000.0
2007-12-14 22:34:00,228.615,228.625,228.61,228.61,71700000.0
2007-12-14 22:35:00,228.61,228.64,228.605,228.635,91800000.0
2007-12-14 22:36:00,228.635,228.72,228.635,228.71,129200000.0
2007-12-14 22:37:00,228.715,228.795,228.71,228.725,202800000.0
2007-12-14 22:38:00,228.725,228.74,228.655,228.675,207300000.0
2007-12-14 22:39:00,228.675,228.715,228.645,228.715,181800000.0
2007-12-14 22:40:00,228.71,228.71,228.645,228.655,228200000.0
2007-12-14 22:41:00,228.655,228.68,228.61,228.675,227100000.0
2007-12-14 22:42:00,228.67,228.715,228.645,228.715,357500000.0
2007-12-14 22:43:00,228.725,228.76,228.67,228.695,327500000.0
2007-12-14 22:44:00,228.69,228.775,228.67,228.76,233100000.0
2007-12-14 22:45:00,228.76,228.81,228.76,228.795,235600000.0
2007-12-14 22:46:00,228.805,228.815,228.74,228.75,148600000.0
2007-12-14 22:47:00,228.755,228.765,228.74,228.765,45900000.0
2007-12-14 22:48:00,228.745,228.755,228.73,228.755,87000000.0
2007-12-14 22:49:00,228.755,228.79,228.725,228.745,192300000.0
2007-12-14 22:50:00,228.75,228.81,228.745,228.8,212400000.0
2007-12-14 22:51:00,228.8,228.84,228.755,228.82,107400000.0
2007-12-14 22:52:00,228.815,228.83,228.775,228.83,290700000.0
2007-12-14 22:53:00,228.83,228.88,228.77,228.8,397000000.0
2007-12-14 22:54:00,228.805,228.835,228.795,228.8,149800000.0
2007-12-14 22:55:00,228.795,228.825,228.715,228.755,793000000.0
2007-12-14 22:56:00,228.765,228.765,228.745,228.755,156800000.0
2007-12-14 22:57:00,228.755,228.755,228.695,228.735,303000000.0
2007-12-14 22:58:00,228.725,228.745,228.695,228.745,245300000.0
2007-12-14 22:59:00,228.745,228.755,228.725,228.755,210500000.0
2007-12-14 23:00:00,228.755,228.755,228.675,228.735,454400000.0
2007-12-14 23:01:00,228.702,228.719,228.69,228.699,1840300002.0
2007-12-14 23:02:00,228.695,228.715,228.64,228.64,1800300001.0
2007-12-14 23:08:00,228.739,228.793,228.725,228.75,1988200001.0
2007-12-14 23:09:00,228.756,228.762,228.703,228.704,1934500000.0
2007-12-14 23:12:00,228.7,228.707,228.65,228.667,2068000000.0
2007-12-14 23:13:00,228.662,228.68,228.604,228.647,2121600000.0
2007-12-14 23:15:00,228.63,228.645,228.602,228.616,1926700000.0
2007-12-14 23:16:00,228.611,228.62,228.594,228.598,1909500000.0
2007-12-14 23:17:00,228.578,228.594,228.522,228.524,1895300000.0
2007-12-14 23:18:00,228.565,228.576,228.551,228.566,1895900000.0
2007-12-14 23:19:00,228.556,228.582,228.547,228.555,1993200000.0
2007-12-14 23:21:00,228.503,228.529,228.491,228.503,2003200000.0
2007-12-14 23:22:00,228.492,228.502,228.448,228.485,2029600000.0
2007-12-14 23:23:00,228.493,228.5,228.461,228.48,1982900000.0
2007-12-14 23:24:00,228.457,228.47,228.429,228.445,1754300000.0
2007-12-14 23:25:00,228.443,228.443,228.389,228.389,1190200000.0
2007-12-14 23:37:00,228.451,228.473,228.414,228.461,1759300001.0
2007-12-14 23:42:00,228.54,228.572,228.503,228.52,2100400000.0
2007-12-14 23:43:00,228.516,228.549,228.506,228.535,2035700000.0
2007-12-14 23:44:00,228.522,228.53,228.483,228.483,1440600000.0
2007-12-14 23:47:00,228.491,228.513,228.473,228.497,1351300000.0
2007-12-14 23:48:00,228.492,228.496,228.431,228.431,1805200000.0
2007-12-14 23:50:00,228.5,228.516,228.486,228.502,1831400000.0
2007-12-14 23:51:00,228.507,228.534,228.475,228.5,1963200000.0
2007-12-14 23:52:00,228.506,228.558,228.482,228.488,2069100001.0
2007-12-14 23:53:00,228.484,228.485,228.46,228.469,2080900000.0
2007-12-14 23:54:00,228.462,228.485,228.442,228.46,2088400001.0
2007-12-14 23:57:00,228.475,228.504,228.454,228.464,2142400000.0
2007-12-17 00:00:00,228.45,228.45,228.43,228.43,2099100000.0
2007-12-17 00:01:00,228.576,228.595,228.509,228.575,2099100000.0
2007-12-17 00:02:00,228.45,228.45,228.44,228.44,118500000.0
2007-12-17 00:03:00,228.64,228.7,228.61,228.61,118500000.0
2007-12-17 00:04:00,228.61,228.74,228.61,228.74,153000000.0
2007-12-17 00:05:00,228.74,228.78,228.72,228.74,194900000.0
2007-12-17 00:06:00,228.74,228.84,228.72,228.81,596000000.0
2007-12-17 00:07:00,228.81,228.88,228.72,228.72,289200000.0
2007-12-17 00:09:00,228.719,228.767,228.694,228.737,1951700000.0
2007-12-17 00:10:00,228.45,228.73,228.45,228.72,112900000.0
2007-12-17 00:11:00,228.72,228.73,228.62,228.7,224500000.0
2007-12-17 00:12:00,228.69,228.69,228.59,228.63,168900000.0
2007-12-17 00:13:00,228.63,228.64,228.62,228.64,76100000.0
2007-12-17 00:14:00,228.64,228.68,228.56,228.62,138400000.0
2007-12-17 00:15:00,228.62,228.75,228.62,228.65,225400000.0
2007-12-17 00:16:00,228.65,228.66,228.62,228.65,109200000.0
2007-12-17 00:17:00,228.65,228.69,228.57,228.6,159500000.0
2007-12-17 00:18:00,228.62,228.62,228.53,228.57,154700000.0
2007-12-17 00:19:00,228.58,228.6,228.53,228.54,145600000.0
2007-12-17 00:20:00,228.54,228.54,228.51,228.52,73700000.0
2007-12-17 00:21:00,228.51,228.54,228.49,228.49,111300000.0
2007-12-17 00:22:00,228.49,228.51,228.44,228.45,187500000.0
2007-12-17 00:23:00,228.45,228.47,228.45,228.47,158800000.0
2007-12-17 00:24:00,228.47,228.52,228.46,228.46,153700000.0
2007-12-17 00:25:00,228.35,228.49,228.35,228.45,186400000.0
2007-12-17 00:26:00,228.45,228.51,228.45,228.45,173000000.0
2007-12-17 00:27:00,228.45,228.45,228.34,228.39,261200000.0
2007-12-17 00:28:00,228.39,228.44,228.38,228.38,155800000.0
2007-12-17 00:29:00,228.39,228.42,228.38,228.41,286800000.0
2007-12-17 00:30:00,228.41,228.42,228.4,228.4,298600000.0
2007-12-17 00:31:00,228.4,228.4,228.38,228.39,75400000.0
2007-12-17 00:32:00,228.4,228.425,228.39,228.42,113100000.0
2007-12-17 00:33:00,228.42,228.42,228.39,228.4,204500000.0
2007-12-17 00:34:00,228.4,228.41,228.385,228.405,173200000.0
2007-12-17 00:35:00,228.41,228.41,228.365,228.37,103400000.0
2007-12-17 00:36:00,228.37,228.42,228.37,228.42,115500000.0
2007-12-17 00:37:00,228.42,228.42,228.41,228.42,197600000.0
2007-12-17 00:38:00,228.42,228.44,228.39,228.39,328100000.0
2007-12-17 00:39:00,228.38,228.44,228.38,228.39,187100000.0
2007-12-17 00:40:00,228.39,228.48,228.39,228.46,134000000.0
2007-12-17 00:41:00,228.46,228.46,228.38,228.44,133400000.0
2007-12-17 00:42:00,228.44,228.46,228.4,228.4,161400000.0
2007-12-17 00:43:00,228.4,228.46,228.4,228.44,38700000.0
2007-12-17 00:44:00,228.44,228.46,228.44,228.46,5200000.0
2007-12-17 00:45:00,228.46,228.46,228.44,228.44,17400000.0
2007-12-17 00:46:00,228.2,228.21,228.18,228.18,6100000.0
2007-12-17 00:47:00,228.43,228.43,228.43,228.43,6100000.0
2007-12-17 00:48:00,228.43,228.44,228.42,228.44,9700000.0
2007-12-17 00:49:00,228.44,228.44,228.41,228.41,45800000.0
2007-12-17 00:50:00,228.4,228.412,228.397,228.405,529900000.0
2007-12-17 00:51:00,228.42,228.42,228.41,228.41,42800000.0
2007-12-17 00:52:00,228.39,228.41,228.38,228.4,72700000.0
2007-12-17 00:53:00,228.4,228.41,228.38,228.41,107400000.0
2007-12-17 00:54:00,228.39,228.42,228.38,228.38,57400000.0
2007-12-17 00:55:00,228.38,228.43,228.37,228.4,129800000.0
2007-12-17 00:56:00,228.4,228.45,228.38,228.44,89200000.0
2007-12-17 00:57:00,228.44,228.46,228.43,228.46,49000000.0
2007-12-17 00:58:00,228.44,228.44,228.44,228.44,11700000.0
2007-12-17 00:59:00,228.44,228.44,228.41,228.44,26800000.0
2007-12-17 01:00:00,228.44,228.48,228.415,228.415,26200000.0
2007-12-17 01:01:00,228.43,228.44,228.43,228.44,49300000.0
2007-12-17 01:02:00,228.43,228.44,228.43,228.44,61400000.0
2007-12-17 01:03:00,228.44,228.44,228.42,228.42,46700000.0
2007-12-17 01:04:00,228.42,228.42,228.39,228.39,51800000.0
2007-12-17 01:05:00,228.405,228.41,228.292,228.34,164100000.0
2007-12-17 01:06:00,228.34,228.36,228.34,228.355,111400000.0
2007-12-17 01:07:00,228.355,228.375,228.35,228.37,60900000.0
2007-12-17 01:08:00,228.37,228.41,228.37,228.385,96100000.0
2007-12-17 01:09:00,228.39,228.405,228.38,228.38,97300000.0
2007-12-17 01:10:00,228.38,228.425,228.38,228.42,120800000.0
2007-12-17 01:11:00,228.42,228.425,228.415,228.425,128000000.0
2007-12-17 01:12:00,228.425,228.435,228.425,228.43,15600000.0
2007-12-17 01:13:00,228.405,228.435,228.39,228.43,110900000.0
2007-12-17 01:14:00,228.435,228.485,228.42,228.46,107500000.0
2007-12-17 01:15:00,228.46,228.475,228.45,228.475,35000000.0
2007-12-17 01:16:00,228.485,228.5,228.485,228.49,65100000.0
2007-12-17 01:17:00,228.49,228.495,228.47,228.49,45900000.0
2007-12-17 01:18:00,228.485,228.535,228.485,228.535,81200000.0
2007-12-17 01:19:00,228.535,228.545,228.5,228.535,94200000.0
2007-12-17 01:20:00,228.54,228.545,228.525,228.535,147200000.0
2007-12-17 01:21:00,228.535,228.535,228.5,228.515,189200000.0
2007-12-17 01:22:00,228.515,228.52,228.45,228.46,228300000.0
2007-12-17 01:23:00,228.46,228.47,228.415,228.415,102500000.0
2007-12-17 01:24:00,228.415,228.45,228.395,228.395,261600000.0
2007-12-17 01:25:00,228.395,228.395,228.35,228.355,92900000.0
2007-12-17 01:26:00,228.35,228.35,228.31,228.34,452300000.0
2007-12-17 01:27:00,228.335,228.34,228.295,228.315,263000000.0
2007-12-17 01:28:00,228.315,228.315,228.27,228.28,364000000.0
2007-12-17 01:29:00,228.28,228.3,228.185,228.19,273000000.0
2007-12-17 01:30:00,228.19,228.27,228.175,228.21,331100000.0
2007-12-17 01:31:00,228.215,228.225,228.18,228.195,179000000.0
2007-12-17 01:32:00,228.2,228.2,228.11,228.11,335700000.0
2007-12-17 01:33:00,228.11,228.185,228.095,228.185,226000000.0
2007-12-17 01:34:00,228.185,228.215,228.1,228.18,286700000.0
2007-12-17 01:35:00,228.19,228.2,228.125,228.18,203700000.0
2007-12-17 01:36:00,228.18,228.2,228.16,228.2,111100000.0
2007-12-17 01:37:00,228.195,228.21,228.19,228.19,69700000.0
2007-12-17 01:38:00,228.195,228.245,228.195,228.245,92400000.0
2007-12-17 01:39:00,228.245,228.245,228.195,228.22,194500000.0
2007-12-17 01:40:00,228.22,228.295,228.2,228.255,250800000.0
2007-12-17 01:41:00,228.23,228.255,228.2,228.2,139700000.0
2007-12-17 01:42:00,228.21,228.21,228.17,228.195,117300000.0
2007-12-17 01:43:00,228.19,228.195,228.18,228.195,20500000.0
2007-12-17 01:44:00,228.195,228.21,228.18,228.21,62600000.0
2007-12-17 01:45:00,228.215,228.22,228.205,228.205,12700000.0
2007-12-17 01:46:00,228.205,228.22,228.185,228.205,107900000.0
2007-12-17 01:47:00,228.2,228.24,228.175,228.24,232700000.0
2007-12-17 01:48:00,228.26,228.32,228.255,228.275,228300000.0
2007-12-17 01:49:00,228.265,228.28,228.265,228.28,62600000.0
2007-12-17 01:50:00,228.275,228.28,228.25,228.25,66300000.0
2007-12-17 01:51:00,228.25,228.32,228.25,228.32,274900000.0
2007-12-17 01:52:00,228.315,228.335,228.3,228.315,114900000.0
2007-12-17 01:53:00,228.305,228.315,228.295,228.315,90700000.0
2007-12-17 01:54:00,228.315,228.36,228.3,228.355,142400000.0
2007-12-17 01:55:00,228.36,228.36,228.3,228.345,217900000.0
2007-12-17 01:56:00,228.345,228.36,228.335,228.36,103700000.0
2007-12-17 01:57:00,228.355,228.37,228.34,228.345,165300000.0
2007-12-17 01:58:00,228.345,228.345,228.315,228.335,187200000.0
2007-12-17 01:59:00,228.34,228.53,228.34,228.475,411500000.0
2007-12-17 02:00:00,228.475,228.58,228.45,228.545,236100000.0
2007-12-17 02:01:00,228.55,228.58,228.41,228.42,457200000.0
2007-12-17 02:02:00,228.42,228.47,228.395,228.395,295200000.0
2007-12-17 02:03:00,228.395,228.395,228.295,228.355,295000000.0
2007-12-17 02:04:00,228.345,228.39,228.345,228.38,146200000.0
2007-12-17 02:05:00,228.38,228.38,228.315,228.315,177200000.0
2007-12-17 02:06:00,228.315,228.34,228.29,228.32,310500000.0
2007-12-17 02:07:00,228.32,228.32,228.205,228.205,174900000.0
2007-12-17 02:08:00,228.205,228.225,228.175,228.185,233900000.0
2007-12-17 02:09:00,228.195,228.195,228.155,228.18,213800000.0
2007-12-17 02:10:00,228.18,228.21,228.18,228.19,144000000.0
2007-12-17 02:11:00,228.18,228.19,228.14,228.14,179200000.0
2007-12-17 02:12:00,228.145,228.195,228.145,228.155,276000000.0
2007-12-17 02:13:00,228.155,228.18,228.09,228.11,401600000.0
2007-12-17 02:14:00,228.11,228.13,228.05,228.06,455900003.0
2007-12-17 02:15:00,228.06,228.095,227.94,227.995,703900000.0
2007-12-17 02:16:00,227.985,228.025,227.975,228.025,249000000.0
2007-12-17 02:17:00,228.025,228.025,227.88,227.965,570500000.0
2007-12-17 02:18:00,227.965,228.01,227.96,227.995,528100000.0
2007-12-17 02:19:00,228.0,228.04,227.97,228.02,499700000.0
2007-12-17 02:20:00,228.02,228.075,228.02,228.02,389100000.0
2007-12-17 02:21:00,228.025,228.035,227.98,228.0,239900000.0
2007-12-17 02:22:00,228.0,228.015,228.0,228.015,30600000.0
2007-12-17 02:23:00,228.015,228.045,228.01,228.035,133000000.0
2007-12-17 02:24:00,228.035,228.04,228.01,228.03,174200000.0
2007-12-17 02:25:00,228.03,228.05,228.025,228.03,196600000.0
2007-12-17 02:26:00,228.035,228.035,227.995,228.0,517400000.0
2007-12-17 02:27:00,228.015,228.1,228.0,228.065,448200000.0
2007-12-17 02:28:00,228.04,228.1,228.02,228.085,434000000.0
2007-12-17 02:29:00,228.095,228.095,228.05,228.08,479700000.0
2007-12-17 02:30:00,228.085,228.115,228.06,228.105,291700000.0
2007-12-17 02:31:00,228.105,228.135,228.075,228.095,346400000.0
2007-12-17 02:32:00,228.095,228.16,228.08,228.13,373600000.0
2007-12-17 02:33:00,228.13,228.15,228.09,228.15,344400000.0
2007-12-17 02:34:00,228.125,228.18,228.12,228.13,418600000.0
2007-12-17 02:35:00,228.13,228.19,228.115,228.13,457100000.0
2007-12-17 02:36:00,228.15,228.19,228.13,228.17,360500000.0
2007-12-17 02:37:00,228.17,228.2,228.165,228.195,203300000.0
2007-12-17 02:38:00,228.18,228.22,228.18,228.2,285000000.0
2007-12-17 02:39:00,228.2,228.22,228.185,228.205,230400000.0
2007-12-17 02:40:00,228.21,228.245,228.195,228.23,381200000.0
2007-12-17 02:41:00,228.235,228.235,228.185,228.205,126600000.0
2007-12-17 02:42:00,228.2,228.23,228.2,228.23,59800000.0
2007-12-17 02:43:00,228.23,228.235,228.21,228.22,76800000.0
2007-12-17 02:44:00,228.22,228.24,228.21,228.235,199500000.0
2007-12-17 02:45:00,228.235,228.245,228.185,228.215,219200000.0
2007-12-17 02:46:00,228.215,228.27,228.215,228.265,242400000.0
2007-12-17 02:47:00,228.265,228.335,228.24,228.325,474400000.0
2007-12-17 02:48:00,228.325,228.34,228.245,228.295,182600000.0
2007-12-17 02:49:00,228.28,228.335,228.28,228.295,166400000.0
2007-12-17 02:50:00,228.295,228.385,228.285,228.375,269400000.0
2007-12-17 02:51:00,228.375,228.475,228.375,228.465,315800000.0
2007-12-17 02:52:00,228.465,228.5,228.46,228.49,207000000.0
2007-12-17 02:53:00,228.49,228.53,228.45,228.52,298800000.0
2007-12-17 02:54:00,228.515,228.57,228.505,228.57,357800000.0
2007-12-17 02:55:00,228.555,228.555,228.435,228.48,642000000.0
2007-12-17 02:56:00,228.48,228.48,228.46,228.46,222000000.0
2007-12-17 02:57:00,228.46,228.495,228.455,228.455,219700000.0
2007-12-17 02:58:00,228.455,228.46,228.42,228.46,348700000.0
2007-12-17 02:59:00,228.46,228.475,228.44,228.44,223500000.0
2007-12-17 03:00:00,228.44,228.44,228.355,228.365,291800000.0
2007-12-17 03:01:00,228.365,228.375,228.345,228.365,317200000.0
2007-12-17 03:02:00,228.36,228.365,228.285,228.305,379600000.0
2007-12-17 03:03:00,228.32,228.33,228.3,228.31,71800000.0
2007-12-17 03:04:00,228.315,228.315,228.285,228.295,147400000.0
2007-12-17 03:05:00,228.305,228.305,228.27,228.29,323600000.0
2007-12-17 03:06:00,228.295,228.36,228.285,228.34,476800000.0
2007-12-17 03:07:00,228.33,228.33,228.275,228.285,259400000.0
2007-12-17 03:08:00,228.28,228.33,228.28,228.315,271100000.0
2007-12-17 03:09:00,228.305,228.33,228.3,228.33,98900000.0
2007-12-17 03:10:00,228.32,228.32,228.285,228.285,119200000.0
2007-12-17 03:11:00,228.285,228.29,228.265,228.29,86800000.0
2007-12-17 03:12:00,228.29,228.29,228.23,228.23,138000000.0
2007-12-17 03:13:00,228.23,228.27,228.23,228.26,215200000.0
2007-12-17 03:14:00,228.26,228.29,228.22,228.26,548200000.0
2007-12-17 03:15:00,228.26,228.27,228.24,228.27,217400000.0
2007-12-17 03:16:00,228.27,228.29,228.27,228.28,199200000.0
2007-12-17 03:17:00,228.29,228.31,228.28,228.31,110300000.0
2007-12-17 03:18:00,228.31,228.33,228.29,228.31,370600000.0
2007-12-17 03:19:00,228.31,228.32,228.295,228.295,171500000.0
2007-12-17 03:20:00,228.295,228.32,228.29,228.305,241200000.0
2007-12-17 03:21:00,228.32,228.335,228.295,228.295,77000000.0
2007-12-17 03:22:00,228.295,228.32,228.295,228.32,48800000.0
2007-12-17 03:23:00,228.32,228.34,228.32,228.325,42400000.0
2007-12-17 03:24:00,228.335,228.37,228.295,228.325,338600000.0
2007-12-17 03:25:00,228.325,228.325,228.265,228.285,150400000.0
2007-12-17 03:26:00,228.285,228.285,228.265,228.265,82400000.0
2007-12-17 03:27:00,228.265,228.295,228.25,228.275,238300000.0
2007-12-17 03:28:00,228.275,228.325,228.275,228.325,64800000.0
2007-12-17 03:29:00,228.325,228.335,228.31,228.31,128000000.0
2007-12-17 03:30:00,228.31,228.325,228.305,228.315,89300000.0
2007-12-17 03:31:00,228.315,228.345,228.295,228.31,303200000.0
2007-12-17 03:32:00,228.31,228.33,228.3,228.31,118800000.0
2007-12-17 03:33:00,228.31,228.32,228.275,228.275,272600000.0
2007-12-17 03:34:00,228.275,228.295,228.265,228.275,328500000.0
2007-12-17 03:35:00,228.28,228.3,228.265,228.29,93100000.0
2007-12-17 03:36:00,228.29,228.33,228.28,228.32,100200000.0
2007-12-17 03:37:00,228.33,228.365,228.32,228.34,140700000.0
2007-12-17 03:38:00,228.335,228.37,228.33,228.37,101800000.0
2007-12-17 03:39:00,228.37,228.4,228.34,228.37,300700000.0
2007-12-17 03:40:00,228.37,228.39,228.35,228.375,148800000.0
2007-12-17 03:41:00,228.385,228.4,228.375,228.385,145400000.0
2007-12-17 03:42:00,228.39,228.41,228.365,228.375,179200000.0
2007-12-17 03:43:00,228.375,228.46,228.375,228.44,199000000.0
2007-12-17 03:44:00,228.44,228.49,228.395,228.395,377600000.0
2007-12-17 03:45:00,228.405,228.435,228.36,228.41,269100000.0
2007-12-17 03:46:00,228.41,228.425,228.375,228.375,222000000.0
2007-12-17 03:47:00,228.375,228.41,228.355,228.405,175200000.0
2007-12-17 03:48:00,228.395,228.4,228.39,228.4,47700000.0
2007-12-17 03:49:00,228.39,228.44,228.39,228.42,119600000.0
2007-12-17 03:50:00,228.425,228.435,228.41,228.435,62400000.0
2007-12-17 03:51:00,228.43,228.46,228.41,228.435,214800000.0
2007-12-17 03:52:00,228.44,228.44,228.415,228.44,86000000.0
2007-12-17 03:53:00,228.425,228.425,228.38,228.415,270900000.0
2007-12-17 03:54:00,228.445,228.45,228.41,228.43,83600000.0
2007-12-17 03:55:00,228.43,228.45,228.43,228.435,76800000.0
2007-12-17 03:56:00,228.445,228.445,228.4,228.405,152000000.0
2007-12-17 03:57:00,228.405,228.42,228.39,228.42,148400000.0
2007-12-17 03:58:00,228.42,228.42,228.4,228.41,157200000.0
2007-12-17 03:59:00,228.41,228.425,228.39,228.39,123600000.0
2007-12-17 04:00:00,228.39,228.425,228.355,228.37,289600000.0
2007-12-17 04:01:00,228.37,228.395,228.36,228.395,69900000.0
2007-12-17 04:02:00,228.4,228.4,228.37,228.38,61200000.0
2007-12-17 04:03:00,228.37,228.415,228.37,228.4,137900000.0
2007-12-17 04:04:00,228.4,228.41,228.395,228.405,64800000.0
2007-12-17 04:05:00,228.4,228.4,228.37,228.37,78000000.0
2007-12-17 04:06:00,228.37,228.38,228.35,228.375,226400000.0
2007-12-17 04:07:00,228.375,228.38,228.35,228.355,127100000.0
2007-12-17 04:08:00,228.355,228.365,228.355,228.365,25700000.0
2007-12-17 04:09:00,228.355,228.365,228.355,228.365,17800000.0
2007-12-17 04:10:00,228.36,228.395,228.36,228.395,98400000.0
2007-12-17 04:11:00,228.405,228.425,228.405,228.41,66000000.0
2007-12-17 04:12:00,228.42,228.42,228.39,228.39,28000000.0
2007-12-17 04:13:00,228.385,228.415,228.385,228.405,53300000.0
2007-12-17 04:14:00,228.405,228.43,228.4,228.42,102600000.0
2007-12-17 04:15:00,228.43,228.43,228.375,228.395,301200000.0
2007-12-17 04:16:00,228.405,228.405,228.395,228.395,54800000.0
2007-12-17 04:17:00,228.395,228.42,228.385,228.395,124000000.0
2007-12-17 04:18:00,228.395,228.42,228.37,228.37,130000000.0
2007-12-17 04:19:00,228.37,228.37,228.32,228.35,254600000.0
2007-12-17 04:20:00,228.35,228.36,228.275,228.34,365000000.0
2007-12-17 04:21:00,228.34,228.385,228.31,228.345,256300000.0
2007-12-17 04:22:00,228.345,228.35,228.335,228.335,17100000.0
2007-12-17 04:23:00,228.345,228.36,228.335,228.35,67600000.0
2007-12-17 04:24:00,228.335,228.35,228.325,228.335,28100000.0
2007-12-17 04:25:00,228.335,228.355,228.335,228.355,57200000.0
2007-12-17 04:26:00,228.35,228.415,228.345,228.39,154400000.0
2007-12-17 04:27:00,228.39,228.39,228.35,228.365,97200000.0
2007-12-17 04:28:00,228.365,228.365,228.35,228.36,30000000.0
2007-12-17 04:29:00,228.36,228.36,228.35,228.35,13400000.0
2007-12-17 04:30:00,228.35,228.36,228.31,228.31,111400000.0
2007-12-17 04:31:00,228.31,228.31,228.295,228.3,233400000.0
2007-12-17 04:32:00,228.325,228.365,228.3,228.315,117700000.0
2007-12-17 04:33:00,228.315,228.375,228.31,228.345,140000000.0
2007-12-17 04:34:00,228.345,228.345,228.305,228.325,247600000.0
2007-12-17 04:35:00,228.325,228.345,228.32,228.345,123600000.0
2007-12-17 04:36:00,228.345,228.365,228.345,228.35,119600000.0
2007-12-17 04:37:00,228.35,228.39,228.35,228.39,172800000.0
2007-12-17 04:38:00,228.39,228.435,228.385,228.43,58400000.0
2007-12-17 04:39:00,228.435,228.435,228.375,228.385,161600000.0
2007-12-17 04:40:00,228.385,228.385,228.345,228.365,161600000.0
2007-12-17 04:41:00,228.365,228.44,228.365,228.44,108800000.0
2007-12-17 04:42:00,228.44,228.46,228.41,228.45,185900000.0
2007-12-17 04:43:00,228.47,228.485,228.385,228.425,325500000.0
2007-12-17 04:44:00,228.425,228.48,228.425,228.48,245100000.0
2007-12-17 04:45:00,228.475,228.48,228.445,228.465,352800000.0
2007-12-17 04:46:00,228.46,228.465,228.425,228.435,262400000.0
2007-12-17 04:47:00,228.435,228.46,228.425,228.445,262500000.0
2007-12-17 04:48:00,228.445,228.47,228.42,228.47,129700000.0
2007-12-17 04:49:00,228.47,228.475,228.46,228.47,34100000.0
2007-12-17 04:50:00,228.47,228.47,228.43,228.43,100400000.0
2007-12-17 04:51:00,228.43,228.45,228.43,228.435,66800000.0
2007-12-17 04:52:00,228.435,228.44,228.39,228.39,192300000.0
2007-12-17 04:53:00,228.39,228.415,228.375,228.415,162600000.0
2007-12-17 04:54:00,228.4,228.43,228.38,228.395,201200000.0
2007-12-17 04:55:00,228.385,228.41,228.38,228.4,55600000.0
2007-12-17 04:56:00,228.41,228.435,228.41,228.435,44500000.0
2007-12-17 04:57:00,228.435,228.47,228.435,228.465,56900000.0
2007-12-17 04:58:00,228.465,228.465,228.455,228.455,37200000.0
2007-12-17 04:59:00,228.455,228.455,228.42,228.425,51600000.0
2007-12-17 05:00:00,228.42,228.455,228.42,228.44,108300000.0
2007-12-17 05:01:00,228.44,228.48,228.415,228.48,274500000.0
2007-12-17 05:02:00,228.48,228.535,228.45,228.53,272800000.0
2007-12-17 05:03:00,228.53,228.53,228.445,228.485,204900000.0
2007-12-17 05:04:00,228.475,228.505,228.47,228.48,121000000.0
2007-12-17 05:05:00,228.485,228.53,228.485,228.515,148400000.0
2007-12-17 05:06:00,228.515,228.545,228.51,228.54,132300000.0
2007-12-17 05:07:00,228.54,228.54,228.505,228.525,202100000.0
2007-12-17 05:08:00,228.525,228.54,228.52,228.525,212400000.0
2007-12-17 05:09:00,228.51,228.545,228.51,228.54,71200000.0
2007-12-17 05:10:00,228.545,228.6,228.525,228.585,246800000.0
2007-12-17 05:11:00,228.59,228.625,228.575,228.625,227300000.0
2007-12-17 05:12:00,228.625,228.645,228.61,228.64,140600000.0
2007-12-17 05:13:00,228.645,228.65,228.61,228.625,88200000.0
2007-12-17 05:14:00,228.63,228.655,228.63,228.655,93600000.0
2007-12-17 05:15:00,228.65,228.73,228.645,228.685,188000000.0
2007-12-17 05:16:00,228.685,228.72,228.65,228.695,329600000.0
2007-12-17 05:17:00,228.69,228.71,228.65,228.655,335000000.0
2007-12-17 05:18:00,228.655,228.67,228.64,228.655,181700000.0
2007-12-17 05:19:00,228.645,228.645,228.575,228.59,279000000.0
2007-12-17 05:20:00,228.59,228.605,228.575,228.585,93800000.0
2007-12-17 05:21:00,228.59,228.605,228.565,228.605,147900000.0
2007-12-17 05:22:00,228.605,228.665,228.59,228.655,139400000.0
2007-12-17 05:23:00,228.655,228.675,228.57,228.58,304700000.0
2007-12-17 05:24:00,228.58,228.595,228.58,228.585,66900000.0
2007-12-17 05:25:00,228.585,228.6,228.57,228.59,62300000.0
2007-12-17 05:26:00,228.59,228.595,228.55,228.555,178400000.0
2007-12-17 05:27:00,228.545,228.555,228.51,228.535,115200000.0
2007-12-17 05:28:00,228.54,228.565,228.52,228.565,116500000.0
2007-12-17 05:29:00,228.565,228.565,228.55,228.55,152900000.0
2007-12-17 05:30:00,228.55,228.56,228.485,228.5,188400000.0
2007-12-17 05:31:00,228.5,228.525,228.385,228.465,447600000.0
2007-12-17 05:32:00,228.465,228.5,228.42,228.46,264200000.0
2007-12-17 05:33:00,228.46,228.475,228.425,228.425,195100000.0
2007-12-17 05:34:00,228.425,228.445,228.425,228.425,89600000.0
2007-12-17 05:35:00,228.425,228.425,228.37,228.385,180100000.0
2007-12-17 05:36:00,228.385,228.395,228.32,228.32,291300000.0
2007-12-17 05:37:00,228.32,228.33,228.29,228.31,195500000.0
2007-12-17 05:38:00,228.305,228.335,228.29,228.315,159800000.0
2007-12-17 05:39:00,228.3,228.345,228.3,228.345,50000000.0
2007-12-17 05:40:00,228.345,228.355,228.33,228.355,20500000.0
2007-12-17 05:41:00,228.355,228.365,228.32,228.32,170000000.0
2007-12-17 05:42:00,228.315,228.43,228.315,228.415,275300000.0
2007-12-17 05:43:00,228.415,228.42,228.395,228.41,177400000.0
2007-12-17 05:44:00,228.41,228.41,228.37,228.39,278000000.0
2007-12-17 05:45:00,228.39,228.4,228.355,228.365,90000000.0
2007-12-17 05:46:00,228.345,228.375,228.345,228.37,117800000.0
2007-12-17 05:47:00,228.37,228.435,228.37,228.425,70800000.0
2007-12-17 05:48:00,228.42,228.425,228.41,228.425,46800000.0
2007-12-17 05:49:00,228.425,228.495,228.415,228.475,128800000.0
2007-12-17 05:50:00,228.495,228.515,228.465,228.5,247300000.0
2007-12-17 05:51:00,228.49,228.495,228.47,228.495,105600000.0
2007-12-17 05:52:00,228.495,228.495,228.49,228.495,33600000.0
2007-12-17 05:53:00,228.485,228.51,228.46,228.47,69100000.0
2007-12-17 05:54:00,228.455,228.475,228.455,228.475,61400000.0
2007-12-17 05:55:00,228.475,228.475,228.445,228.445,45000000.0
2007-12-17 05:56:00,228.445,228.445,228.42,228.43,94000000.0
2007-12-17 05:57:00,228.43,228.455,228.43,228.435,139200000.0
2007-12-17 05:58:00,228.435,228.435,228.39,228.4,130500000.0
2007-12-17 05:59:00,228.4,228.44,228.4,228.43,64800000.0
2007-12-17 06:00:00,228.43,228.44,228.42,228.42,82000000.0
2007-12-17 06:01:00,228.42,228.46,228.42,228.44,154800000.0
2007-12-17 06:02:00,228.44,228.46,228.42,228.42,216700000.0
2007-12-17 06:03:00,228.42,228.45,228.415,228.445,207200000.0
2007-12-17 06:04:00,228.445,228.445,228.42,228.44,83000000.0
2007-12-17 06:05:00,228.45,228.45,228.425,228.425,91200000.0
2007-12-17 06:06:00,228.425,228.475,228.42,228.44,78600000.0
2007-12-17 06:07:00,228.475,228.475,228.455,228.455,17300000.0
2007-12-17 06:08:00,228.455,228.475,228.455,228.455,56800000.0
2007-12-17 06:09:00,228.455,228.485,228.445,228.485,88800000.0
2007-12-17 06:10:00,228.485,228.495,228.475,228.495,205200000.0
2007-12-17 06:11:00,228.495,228.495,228.455,228.465,226800000.0
2007-12-17 06:12:00,228.465,228.495,228.455,228.48,147200000.0
2007-12-17 06:13:00,228.48,228.485,228.445,228.47,164800000.0
2007-12-17 06:14:00,228.47,228.485,228.45,228.48,295700000.0
2007-12-17 06:15:00,228.485,228.485,228.425,228.44,130000000.0
2007-12-17 06:16:00,228.44,228.44,228.355,228.37,485099999.0
2007-12-17 06:17:00,228.37,228.435,228.355,228.395,429900000.0
2007-12-17 06:18:00,228.405,228.425,228.38,228.41,230400000.0
2007-12-17 06:19:00,228.415,228.455,228.405,228.405,250900000.0
2007-12-17 06:20:00,228.405,228.425,228.385,228.42,208800000.0
2007-12-17 06:21:00,228.42,228.435,228.415,228.425,191800000.0
2007-12-17 06:22:00,228.425,228.465,228.425,228.455,158300000.0
2007-12-17 06:23:00,228.455,228.485,228.455,228.475,62100000.0
2007-12-17 06:24:00,228.465,228.52,228.465,228.52,124900000.0
2007-12-17 06:25:00,228.51,228.55,228.49,228.55,263400000.0
2007-12-17 06:26:00,228.55,228.57,228.485,228.485,241100000.0
2007-12-17 06:27:00,228.485,228.51,228.485,228.505,151400000.0
2007-12-17 06:28:00,228.51,228.535,228.475,228.475,274400000.0
2007-12-17 06:29:00,228.485,228.55,228.485,228.545,188900000.0
2007-12-17 06:30:00,228.555,228.56,228.505,228.53,211200000.0
2007-12-17 06:31:00,228.53,228.545,228.53,228.535,54800000.0
2007-12-17 06:32:00,228.535,228.535,228.52,228.52,66000000.0
2007-12-17 06:33:00,228.505,228.53,228.505,228.53,22200000.0
2007-12-17 06:34:00,228.53,228.535,228.51,228.51,28800000.0
2007-12-17 06:35:00,228.51,228.52,228.495,228.495,19600000.0
2007-12-17 06:36:00,228.5,228.55,228.5,228.505,117300000.0
2007-12-17 06:37:00,228.495,228.5,228.44,228.45,217900000.0
2007-12-17 06:38:00,228.455,228.48,228.455,228.47,73200000.0
2007-12-17 06:39:00,228.475,228.475,228.465,228.465,32000000.0
2007-12-17 06:40:00,228.465,228.465,228.405,228.405,60200000.0
2007-12-17 06:41:00,228.405,228.425,228.395,228.425,59800000.0
2007-12-17 06:42:00,228.42,228.43,228.365,228.365,368200000.0
2007-12-17 06:43:00,228.365,228.41,228.36,228.4,347800000.0
2007-12-17 06:44:00,228.395,228.405,228.37,228.385,162300000.0
2007-12-17 06:45:00,228.385,228.385,228.345,228.355,203900000.0
2007-12-17 06:46:00,228.355,228.355,228.325,228.355,272500000.0
2007-12-17 06:47:00,228.355,228.375,228.35,228.36,110000000.0
2007-12-17 06:48:00,228.36,228.37,228.335,228.365,104800000.0
2007-12-17 06:49:00,228.355,228.355,228.295,228.295,142300000.0
2007-12-17 06:50:00,228.295,228.325,228.285,228.325,125000001.0
2007-12-17 06:51:00,228.325,228.325,228.27,228.29,188300000.0
2007-12-17 06:52:00,228.29,228.3,228.24,228.26,137200000.0
2007-12-17 06:53:00,228.26,228.315,228.26,228.31,149200000.0
2007-12-17 06:54:00,228.3,228.32,228.26,228.32,203500000.0
2007-12-17 06:55:00,228.315,228.355,228.305,228.345,234600000.0
2007-12-17 06:56:00,228.345,228.345,228.315,228.325,161500000.0
2007-12-17 06:57:00,228.315,228.33,228.31,228.33,91300000.0
2007-12-17 06:58:00,228.33,228.34,228.3,228.3,159700000.0
2007-12-17 06:59:00,228.3,228.315,228.285,228.285,92500000.0
2007-12-17 07:00:00,228.3,228.32,228.28,228.285,230900000.0
2007-12-17 07:01:00,228.285,228.3,228.265,228.27,82400000.0
2007-12-17 07:02:00,228.27,228.275,228.25,228.265,103800000.0
2007-12-17 07:03:00,228.255,228.265,228.23,228.265,107000000.0
2007-12-17 07:04:00,228.265,228.29,228.255,228.26,118500000.0
2007-12-17 07:05:00,228.255,228.295,228.255,228.295,124100000.0
2007-12-17 07:06:00,228.295,228.32,228.28,228.29,121600000.0
2007-12-17 07:07:00,228.3,228.31,228.29,228.305,106400000.0
2007-12-17 07:08:00,228.305,228.305,228.265,228.265,197000000.0
2007-12-17 07:09:00,228.27,228.3,228.26,228.26,204299999.0
2007-12-17 07:10:00,228.265,228.285,228.26,228.28,109800000.0
2007-12-17 07:11:00,228.28,228.285,228.25,228.26,91900000.0
2007-12-17 07:12:00,228.26,228.29,228.26,228.28,109400000.0
2007-12-17 07:13:00,228.275,228.295,228.265,228.265,113400000.0
2007-12-17 07:14:00,228.265,228.27,228.26,228.27,44400000.0
2007-12-17 07:15:00,228.28,228.285,228.27,228.275,52600000.0
2007-12-17 07:16:00,228.275,228.285,228.235,228.24,122000000.0
2007-12-17 07:17:00,228.24,228.26,228.235,228.255,68400000.0
2007-12-17 07:18:00,228.255,228.275,228.255,228.275,74000000.0
2007-12-17 07:19:00,228.28,228.28,228.25,228.25,166600000.0
2007-12-17 07:20:00,228.25,228.275,228.25,228.255,88600000.0
2007-12-17 07:21:00,228.245,228.265,228.225,228.255,144200000.0
2007-12-17 07:22:00,228.255,228.265,228.255,228.265,29000000.0
2007-12-17 07:23:00,228.27,228.28,228.24,228.25,91000000.0
2007-12-17 07:24:00,228.255,228.265,228.245,228.25,63400000.0
2007-12-17 07:25:00,228.255,228.255,228.21,228.21,134200000.0
2007-12-17 07:26:00,228.21,228.23,228.195,228.215,127700000.0
2007-12-17 07:27:00,228.215,228.225,228.195,228.195,94800000.0
2007-12-17 07:28:00,228.21,228.215,228.195,228.2,81200000.0
2007-12-17 07:29:00,228.2,228.22,228.18,228.18,82200000.0
2007-12-17 07:30:00,228.18,228.185,228.17,228.18,93800000.0
2007-12-17 07:31:00,228.18,228.2,228.18,228.185,28100000.0
2007-12-17 07:32:00,228.185,228.215,228.18,228.21,113100000.0
2007-12-17 07:33:00,228.21,228.21,228.19,228.2,105600000.0
2007-12-17 07:34:00,228.2,228.2,228.18,228.195,138000000.0
2007-12-17 07:35:00,228.195,228.195,228.145,228.145,219600000.0
2007-12-17 07:36:00,228.14,228.155,228.12,228.14,264000000.0
2007-12-17 07:37:00,228.145,228.175,228.135,228.155,122000000.0
2007-12-17 07:38:00,228.155,228.18,228.155,228.18,89500000.0
2007-12-17 07:39:00,228.175,228.195,228.15,228.17,265500000.0
2007-12-17 07:40:00,228.17,228.17,228.12,228.135,253600000.0
2007-12-17 07:41:00,228.135,228.135,228.06,228.105,346500000.0
2007-12-17 07:42:00,228.105,228.125,228.06,228.06,153200000.0
2007-12-17 07:43:00,228.06,228.07,228.04,228.04,120400000.0
2007-12-17 07:44:00,228.04,228.04,228.01,228.01,362700000.0
2007-12-17 07:45:00,228.01,228.075,228.005,228.075,258500000.0
2007-12-17 07:46:00,228.075,228.075,228.065,228.07,58200000.0
2007-12-17 07:47:00,228.06,228.09,228.06,228.07,115200000.0
2007-12-17 07:48:00,228.09,228.09,228.065,228.07,188400000.0
2007-12-17 07:49:00,228.075,228.075,228.015,228.025,168100000.0
2007-12-17 07:50:00,228.025,228.035,228.01,228.02,203800000.0
2007-12-17 07:51:00,228.02,228.085,228.02,228.085,108500000.0
2007-12-17 07:52:00,228.075,228.11,228.07,228.105,234400000.0
2007-12-17 07:53:00,228.105,228.18,228.09,228.095,651200000.0
2007-12-17 07:54:00,228.095,228.11,228.07,228.095,95500000.0
2007-12-17 07:55:00,228.085,228.13,228.08,228.12,127000000.0
2007-12-17 07:56:00,228.12,228.2,228.12,228.18,365600000.0
2007-12-17 07:57:00,228.18,228.225,228.18,228.21,152800000.0
2007-12-17 07:58:00,228.21,228.235,228.205,228.225,208200000.0
2007-12-17 07:59:00,228.225,228.285,228.195,228.285,330500000.0
2007-12-17 08:00:00,228.285,228.285,228.16,228.16,284000000.0
2007-12-17 08:01:00,228.16,228.19,228.15,228.155,286400000.0
2007-12-17 08:02:00,228.155,228.195,228.11,228.185,496600000.0
2007-12-17 08:03:00,228.185,228.185,228.165,228.175,234200000.0
2007-12-17 08:04:00,228.18,228.22,228.165,228.195,320600000.0
2007-12-17 08:05:00,228.195,228.22,228.195,228.215,259900000.0
2007-12-17 08:06:00,228.22,228.275,228.215,228.265,351000000.0
2007-12-17 08:07:00,228.265,228.265,228.165,228.195,471900000.0
2007-12-17 08:08:00,228.195,228.225,228.19,228.215,222600000.0
2007-12-17 08:09:00,228.215,228.23,228.185,228.195,220700000.0
2007-12-17 08:10:00,228.2,228.22,228.19,228.2,169100000.0
2007-12-17 08:11:00,228.2,228.215,228.195,228.21,128800000.0
2007-12-17 08:12:00,228.21,228.21,228.185,228.19,144900000.0
2007-12-17 08:13:00,228.19,228.2,228.165,228.175,321900000.0
2007-12-17 08:14:00,228.175,228.19,228.17,228.17,212000000.0
2007-12-17 08:15:00,228.17,228.175,228.155,228.175,175400000.0
2007-12-17 08:16:00,228.165,228.185,228.16,228.175,183900000.0
2007-12-17 08:17:00,228.165,228.21,228.155,228.205,337700000.0
2007-12-17 08:18:00,228.205,228.21,228.18,228.21,112200000.0
2007-12-17 08:19:00,228.21,228.22,228.175,228.18,185500000.0
2007-12-17 08:20:00,228.185,228.185,228.1,228.14,305100000.0
2007-12-17 08:21:00,228.14,228.15,228.14,228.145,52600000.0
2007-12-17 08:22:00,228.14,228.165,228.135,228.15,131800000.0
2007-12-17 08:23:00,228.155,228.215,228.14,228.195,229500000.0
2007-12-17 08:24:00,228.195,228.225,228.195,228.215,97800000.0
2007-12-17 08:25:00,228.215,228.22,228.195,228.205,172900000.0
2007-12-17 08:26:00,228.21,228.25,228.205,228.25,76300000.0
2007-12-17 08:27:00,228.245,228.315,228.245,228.28,150600000.0
2007-12-17 08:28:00,228.285,228.3,228.235,228.245,204500000.0
2007-12-17 08:29:00,228.245,228.245,228.225,228.225,44900000.0
2007-12-17 08:30:00,228.225,228.26,228.225,228.26,101000000.0
2007-12-17 08:31:00,228.26,228.26,228.24,228.25,85400000.0
2007-12-17 08:32:00,228.25,228.255,228.25,228.255,9900000.0
2007-12-17 08:33:00,228.22,228.25,228.22,228.23,133700000.0
2007-12-17 08:34:00,228.24,228.25,228.225,228.25,137900000.0
2007-12-17 08:35:00,228.25,228.25,228.225,228.225,56700000.0
2007-12-17 08:36:00,228.23,228.23,228.22,228.225,43000000.0
2007-12-17 08:37:00,228.225,228.245,228.225,228.235,98900000.0
2007-12-17 08:38:00,228.23,228.235,228.22,228.225,40500000.0
2007-12-17 08:39:00,228.225,228.235,228.165,228.18,119100000.0
2007-12-17 08:40:00,228.18,228.2,228.18,228.195,58500000.0
2007-12-17 08:41:00,228.19,228.215,228.17,228.2,268700000.0
2007-12-17 08:42:00,228.2,228.225,228.19,228.19,135100000.0
2007-12-17 08:43:00,228.19,228.21,228.185,228.19,81300000.0
2007-12-17 08:44:00,228.195,228.215,228.195,228.2,123100000.0
2007-12-17 08:45:00,228.21,228.22,228.145,228.155,156800000.0
2007-12-17 08:46:00,228.155,228.17,228.145,228.16,137500000.0
2007-12-17 08:47:00,228.155,228.245,228.145,228.235,306400000.0
2007-12-17 08:48:00,228.235,228.245,228.205,228.24,142000000.0
2007-12-17 08:49:00,228.255,228.255,228.055,228.07,428500000.0
2007-12-17 08:50:00,228.065,228.105,227.955,227.975,318600000.0
2007-12-17 08:51:00,227.975,228.025,227.97,228.01,293600000.0
2007-12-17 08:52:00,228.015,228.09,228.005,228.01,292500000.0
2007-12-17 08:53:00,228.01,228.04,227.985,228.04,388200000.0
2007-12-17 08:54:00,228.04,228.05,227.97,227.99,197700000.0
2007-12-17 08:55:00,227.99,228.005,227.965,227.99,169100000.0
2007-12-17 08:56:00,227.985,228.015,227.97,227.995,294500000.0
2007-12-17 08:57:00,227.995,228.005,227.965,227.985,177100000.0
2007-12-17 08:58:00,227.985,227.995,227.955,227.985,201800000.0
2007-12-17 08:59:00,227.995,228.095,227.98,228.09,407200000.0
2007-12-17 09:00:00,228.11,228.125,228.075,228.125,266600000.0
2007-12-17 09:01:00,228.125,228.165,228.115,228.125,326900000.0
2007-12-17 09:02:00,228.125,228.13,228.095,228.095,151200000.0
2007-12-17 09:03:00,228.105,228.105,228.01,228.065,278500000.0
2007-12-17 09:04:00,228.065,228.075,228.05,228.065,33900000.0
2007-12-17 09:05:00,228.065,228.075,228.005,228.02,288700000.0
2007-12-17 09:06:00,228.02,228.055,228.01,228.055,105700000.0
2007-12-17 09:07:00,228.055,228.055,227.965,227.985,677700000.0
2007-12-17 09:08:00,227.995,228.005,227.945,228.005,174200000.0
2007-12-17 09:09:00,228.005,228.015,227.97,227.97,138100000.0
2007-12-17 09:10:00,227.975,228.02,227.94,228.02,324800000.0
2007-12-17 09:11:00,228.02,228.11,228.015,228.1,298600000.0
2007-12-17 09:12:00,228.1,228.1,228.045,228.055,282000000.0
2007-12-17 09:13:00,228.055,228.055,227.96,228.0,328800000.0
2007-12-17 09:14:00,228.0,228.01,227.89,227.955,470000000.0
2007-12-17 09:15:00,227.955,227.955,227.915,227.915,77800000.0
2007-12-17 09:16:00,227.915,227.915,227.835,227.84,441800000.0
2007-12-17 09:17:00,227.85,227.875,227.835,227.86,338100000.0
2007-12-17 09:18:00,227.875,227.88,227.84,227.85,389300000.0
2007-12-17 09:19:00,227.855,227.87,227.845,227.845,40700000.0
2007-12-17 09:20:00,227.845,227.86,227.825,227.86,291800000.0
2007-12-17 09:21:00,227.86,227.865,227.815,227.855,608600000.0
2007-12-17 09:22:00,227.855,227.865,227.835,227.855,343300000.0
2007-12-17 09:23:00,227.865,227.875,227.845,227.87,175900000.0
2007-12-17 09:24:00,227.87,227.98,227.87,227.97,367300000.0
2007-12-17 09:25:00,227.965,228.01,227.95,227.97,388000000.0
2007-12-17 09:26:00,227.975,228.015,227.945,227.965,545200000.0
2007-12-17 09:27:00,227.965,228.025,227.955,228.0,659900000.0
2007-12-17 09:28:00,228.0,228.03,228.0,228.005,167400000.0
2007-12-17 09:29:00,228.005,228.07,227.99,228.04,348900000.0
2007-12-17 09:30:00,228.045,228.045,228.015,228.025,322800000.0
2007-12-17 09:31:00,228.015,228.065,227.995,228.055,234900000.0
2007-12-17 09:32:00,228.055,228.115,228.035,228.085,416900000.0
2007-12-17 09:33:00,228.125,228.125,228.05,228.095,357000000.0
2007-12-17 09:34:00,228.1,228.115,228.06,228.105,184400000.0
2007-12-17 09:35:00,228.105,228.14,228.09,228.105,321500000.0
2007-12-17 09:36:00,228.105,228.105,228.08,228.105,150300000.0
2007-12-17 09:37:00,228.105,228.155,228.095,228.145,204600000.0
2007-12-17 09:38:00,228.15,228.185,228.135,228.17,378500000.0
2007-12-17 09:39:00,228.17,228.18,228.145,228.155,280000000.0
2007-12-17 09:40:00,228.155,228.22,228.125,228.165,294600000.0
2007-12-17 09:41:00,228.165,228.235,228.165,228.225,280200000.0
2007-12-17 09:42:00,228.215,228.225,228.145,228.155,180900000.0
2007-12-17 09:43:00,228.165,228.185,228.145,228.175,233900000.0
2007-12-17 09:44:00,228.175,228.195,228.145,228.145,251600000.0
2007-12-17 09:45:00,228.16,228.19,228.16,228.17,178300000.0
2007-12-17 09:46:00,228.165,228.175,228.105,228.125,492400000.0
2007-12-17 09:47:00,228.12,228.155,228.11,228.135,471600000.0
2007-12-17 09:48:00,228.135,228.145,228.075,228.075,145600000.0
2007-12-17 09:49:00,228.065,228.125,228.055,228.075,443900000.0
2007-12-17 09:50:00,228.075,228.115,228.075,228.08,215200000.0
2007-12-17 09:51:00,228.085,228.105,227.91,227.93,340600000.0
2007-12-17 09:52:00,227.925,227.975,227.9,227.915,341600000.0
2007-12-17 09:53:00,227.915,227.915,227.63,227.745,542100000.0
2007-12-17 09:54:00,227.745,227.745,227.685,227.745,202400000.0
2007-12-17 09:55:00,227.745,227.755,227.715,227.735,376100000.0
2007-12-17 09:56:00,227.735,227.77,227.695,227.72,360400000.0
2007-12-17 09:57:00,227.72,227.745,227.68,227.74,438700000.0
2007-12-17 09:58:00,227.74,227.785,227.66,227.765,482800000.0
2007-12-17 09:59:00,227.785,227.815,227.525,227.565,609100000.0
2007-12-17 10:00:00,227.575,227.615,227.565,227.575,262700000.0
2007-12-17 10:01:00,227.575,227.65,227.525,227.625,410400000.0
2007-12-17 10:02:00,227.625,227.655,227.56,227.58,269700000.0
2007-12-17 10:03:00,227.58,227.58,227.525,227.54,257900000.0
2007-12-17 10:04:00,227.54,227.6,227.49,227.58,426400000.0
2007-12-17 10:05:00,227.575,227.645,227.565,227.61,698200000.0
2007-12-17 10:06:00,227.615,227.66,227.515,227.52,543000000.0
2007-12-17 10:07:00,227.52,227.665,227.485,227.575,480600000.0
2007-12-17 10:08:00,227.575,227.615,227.505,227.54,762700000.0
2007-12-17 10:09:00,227.54,227.645,227.54,227.625,640700000.0
2007-12-17 10:10:00,227.625,227.635,227.565,227.59,322800000.0
2007-12-17 10:11:00,227.59,227.605,227.48,227.49,290500000.0
2007-12-17 10:12:00,227.49,227.515,227.465,227.48,418600000.0
2007-12-17 10:13:00,227.48,227.525,227.465,227.51,313600000.0
2007-12-17 10:14:00,227.53,227.53,227.45,227.495,457200000.0
2007-12-17 10:15:00,227.495,227.505,227.385,227.39,417700000.0
2007-12-17 10:16:00,227.385,227.63,227.385,227.62,715700000.0
2007-12-17 10:17:00,227.62,227.64,227.54,227.55,385200000.0
2007-12-17 10:18:00,227.555,227.605,227.535,227.585,302700000.0
2007-12-17 10:19:00,227.575,227.58,227.5,227.58,356600000.0
2007-12-17 10:20:00,227.59,227.6,227.56,227.585,341500000.0
2007-12-17 10:21:00,227.59,227.615,227.565,227.565,301700000.0
2007-12-17 10:22:00,227.565,227.61,227.53,227.61,205500000.0
2007-12-17 10:23:00,227.6,227.635,227.59,227.61,233400000.0
2007-12-17 10:24:00,227.615,227.65,227.565,227.59,294600000.0
2007-12-17 10:25:00,227.59,227.595,227.575,227.58,114300000.0
2007-12-17 10:26:00,227.57,227.61,227.57,227.595,128700000.0
2007-12-17 10:27:00,227.595,227.605,227.505,227.545,239100000.0
2007-12-17 10:28:00,227.555,227.615,227.545,227.56,408900000.0
2007-12-17 10:29:00,227.56,227.62,227.51,227.585,304900000.0
2007-12-17 10:30:00,227.585,227.675,227.585,227.625,624500000.0
2007-12-17 10:31:00,227.625,227.68,227.555,227.6,371300000.0
2007-12-17 10:32:00,227.6,227.695,227.55,227.69,400800000.0
2007-12-17 10:33:00,227.675,227.685,227.65,227.66,225500000.0
2007-12-17 10:34:00,227.66,227.72,227.65,227.72,272800000.0
2007-12-17 10:35:00,227.72,227.76,227.685,227.725,304800000.0
2007-12-17 10:36:00,227.715,227.745,227.695,227.735,273600000.0
2007-12-17 10:37:00,227.735,227.75,227.665,227.67,266400000.0
2007-12-17 10:38:00,227.67,227.73,227.655,227.685,383100000.0
2007-12-17 10:39:00,227.685,227.825,227.68,227.82,418100000.0
2007-12-17 10:40:00,227.82,227.855,227.8,227.835,420700000.0
2007-12-17 10:41:00,227.83,227.885,227.815,227.885,403200000.0
2007-12-17 10:42:00,227.885,227.995,227.875,227.97,503300000.0
2007-12-17 10:43:00,227.98,228.035,227.97,228.0,508400000.0
2007-12-17 10:44:00,228.0,228.015,227.965,227.97,500800000.0
2007-12-17 10:45:00,227.97,227.97,227.875,227.895,390100000.0
2007-12-17 10:46:00,227.895,227.905,227.855,227.88,365300000.0
2007-12-17 10:47:00,227.88,227.88,227.8,227.805,395900000.0
2007-12-17 10:48:00,227.805,227.835,227.725,227.745,391200000.0
2007-12-17 10:49:00,227.745,227.805,227.725,227.795,328300000.0
2007-12-17 10:50:00,227.795,227.87,227.79,227.87,409400000.0
2007-12-17 10:51:00,227.87,227.93,227.84,227.845,481000000.0
2007-12-17 10:52:00,227.85,227.905,227.825,227.825,452800000.0
2007-12-17 10:53:00,227.825,227.885,227.795,227.845,389700000.0
2007-12-17 10:54:00,227.845,227.92,227.795,227.815,417000000.0
2007-12-17 10:55:00,227.815,227.87,227.795,227.825,455200000.0
2007-12-17 10:56:00,227.82,227.84,227.765,227.79,504600000.0
2007-12-17 10:57:00,227.785,227.785,227.705,227.74,414400000.0
2007-12-17 10:58:00,227.74,227.76,227.72,227.72,251000000.0
2007-12-17 10:59:00,227.725,227.77,227.71,227.76,365100000.0
2007-12-17 11:00:00,227.77,227.785,227.67,227.68,456600000.0
2007-12-17 11:01:00,227.68,227.845,227.68,227.785,591100000.0
2007-12-17 11:02:00,227.785,227.87,227.745,227.83,454400000.0
2007-12-17 11:03:00,227.83,227.855,227.785,227.79,323000001.0
2007-12-17 11:04:00,227.785,227.84,227.755,227.77,374200000.0
2007-12-17 11:05:00,227.785,227.8,227.725,227.745,451900000.0
2007-12-17 11:06:00,227.745,227.8,227.655,227.725,402100000.0
2007-12-17 11:07:00,227.73,227.75,227.63,227.68,313800000.0
2007-12-17 11:08:00,227.69,227.765,227.68,227.75,275100000.0
2007-12-17 11:09:00,227.755,227.765,227.695,227.76,413700000.0
2007-12-17 11:10:00,227.75,227.77,227.735,227.745,204100000.0
2007-12-17 11:11:00,227.74,227.76,227.72,227.735,307300000.0
2007-12-17 11:12:00,227.735,227.745,227.7,227.725,399200000.0
2007-12-17 11:13:00,227.725,227.76,227.64,227.67,383800000.0
2007-12-17 11:14:00,227.67,227.76,227.66,227.705,278300000.0
2007-12-17 11:15:00,227.705,227.76,227.695,227.7,281700000.0
2007-12-17 11:16:00,227.7,227.76,227.695,227.735,442600000.0
2007-12-17 11:17:00,227.75,227.805,227.745,227.79,299800000.0
2007-12-17 11:18:00,227.785,227.79,227.725,227.76,198900000.0
2007-12-17 11:19:00,227.765,227.845,227.765,227.83,340100000.0
2007-12-17 11:20:00,227.83,227.835,227.79,227.805,283500000.0
2007-12-17 11:21:00,227.805,227.87,227.795,227.835,554400000.0
2007-12-17 11:22:00,227.83,227.92,227.825,227.875,804100000.0
2007-12-17 11:23:00,227.875,227.91,227.86,227.9,484500000.0
2007-12-17 11:24:00,227.9,227.91,227.825,227.875,427700000.0
2007-12-17 11:25:00,227.875,227.88,227.795,227.825,487200000.0
2007-12-17 11:26:00,227.825,227.84,227.775,227.795,454900000.0
2007-12-17 11:27:00,227.79,227.815,227.78,227.805,242200000.0
2007-12-17 11:28:00,227.8,227.81,227.785,227.785,165500000.0
2007-12-17 11:29:00,227.785,227.825,227.785,227.82,290500000.0
2007-12-17 11:30:00,227.82,227.835,227.785,227.815,293300000.0
2007-12-17 11:31:00,227.815,227.835,227.775,227.835,373300000.0
2007-12-17 11:32:00,227.835,227.92,227.835,227.92,433300000.0
2007-12-17 11:33:00,227.92,227.92,227.865,227.865,297600000.0
2007-12-17 11:34:00,227.865,227.895,227.85,227.885,416000000.0
2007-12-17 11:35:00,227.885,227.905,227.86,227.86,274600000.0
2007-12-17 11:36:00,227.86,227.865,227.815,227.855,373400000.0
2007-12-17 11:37:00,227.855,227.935,227.845,227.925,464900000.0
2007-12-17 11:38:00,227.935,227.975,227.925,227.965,542700000.0
2007-12-17 11:39:00,227.965,227.97,227.875,227.89,255400000.0
2007-12-17 11:40:00,227.89,227.945,227.855,227.94,511300000.0
2007-12-17 11:41:00,227.94,227.965,227.905,227.925,570200000.0
2007-12-17 11:42:00,227.925,227.925,227.87,227.915,411000000.0
2007-12-17 11:43:00,227.915,227.915,227.885,227.915,259600000.0
2007-12-17 11:44:00,227.915,227.915,227.895,227.905,183300000.0
2007-12-17 11:45:00,227.905,227.93,227.885,227.915,282200000.0
2007-12-17 11:46:00,227.905,227.93,227.895,227.92,333600000.0
2007-12-17 11:47:00,227.92,227.965,227.885,227.95,372900000.0
2007-12-17 11:48:00,227.95,228.025,227.95,227.965,432400000.0
2007-12-17 11:49:00,227.965,227.975,227.925,227.955,241500000.0
2007-12-17 11:50:00,227.955,227.955,227.865,227.92,573500000.0
2007-12-17 11:51:00,227.92,227.92,227.88,227.9,349100000.0
2007-12-17 11:52:00,227.91,227.915,227.835,227.885,352500000.0
2007-12-17 11:53:00,227.895,227.965,227.875,227.93,333700000.0
2007-12-17 11:54:00,227.925,227.93,227.88,227.915,409800000.0
2007-12-17 11:55:00,227.91,227.97,227.905,227.945,294700000.0
2007-12-17 11:56:00,227.95,227.95,227.895,227.925,408999999.0
2007-12-17 11:57:00,227.925,227.98,227.9,227.945,404600000.0
2007-12-17 11:58:00,227.945,228.005,227.93,228.0,566800000.0
2007-12-17 11:59:00,228.0,228.035,227.97,228.005,423000000.0
2007-12-17 12:00:00,228.0,228.07,227.95,228.02,624100000.0
2007-12-17 12:01:00,228.025,228.13,228.015,228.125,418400000.0
2007-12-17 12:02:00,228.11,228.13,228.045,228.045,328999999.0
2007-12-17 12:03:00,228.045,228.055,227.965,227.995,791000000.0
2007-12-17 12:04:00,228.0,228.025,227.995,228.025,482600000.0
2007-12-17 12:05:00,228.025,228.065,228.015,228.06,172700000.0
2007-12-17 12:06:00,228.06,228.07,228.035,228.035,153500000.0
2007-12-17 12:07:00,228.035,228.065,228.005,228.025,356600000.0
2007-12-17 12:08:00,228.025,228.055,228.01,228.03,308100000.0
2007-12-17 12:09:00,228.03,228.065,227.995,228.005,380500000.0
2007-12-17 12:10:00,228.005,228.075,228.005,228.055,437400000.0
2007-12-17 12:11:00,228.055,228.055,227.955,228.015,548300000.0
2007-12-17 12:12:00,228.015,228.035,227.985,228.005,544100000.0
2007-12-17 12:13:00,228.005,228.055,228.005,228.055,297500000.0
2007-12-17 12:14:00,228.055,228.085,228.055,228.055,476500000.0
2007-12-17 12:15:00,228.065,228.115,228.055,228.105,364100000.0
2007-12-17 12:16:00,228.105,228.135,228.09,228.11,423900000.0
2007-12-17 12:17:00,228.11,228.125,228.095,228.105,367900000.0
2007-12-17 12:18:00,228.11,228.125,228.1,228.105,296900000.0
2007-12-17 12:19:00,228.105,228.17,228.105,228.16,400200000.0
2007-12-17 12:20:00,228.155,228.195,228.12,228.185,624100000.0
2007-12-17 12:21:00,228.18,228.195,228.13,228.175,373700000.0
2007-12-17 12:22:00,228.18,228.18,228.135,228.15,135400000.0
2007-12-17 12:23:00,228.155,228.17,228.105,228.105,253300000.0
2007-12-17 12:24:00,228.105,228.155,228.095,228.105,306000000.0
2007-12-17 12:25:00,228.105,228.115,228.095,228.11,281800000.0
2007-12-17 12:26:00,228.105,228.105,227.98,227.98,454800000.0
2007-12-17 12:27:00,227.98,227.985,227.915,227.95,470700000.0
2007-12-17 12:28:00,227.955,227.975,227.875,227.875,278700000.0
2007-12-17 12:29:00,227.875,227.875,227.815,227.86,430700000.0
2007-12-17 12:30:00,227.855,227.87,227.84,227.845,218100000.0
2007-12-17 12:31:00,227.845,227.845,227.685,227.695,436000000.0
2007-12-17 12:32:00,227.71,227.73,227.66,227.725,376000000.0
2007-12-17 12:33:00,227.725,227.815,227.715,227.76,518500000.0
2007-12-17 12:34:00,227.76,227.805,227.715,227.725,774100000.0
2007-12-17 12:35:00,227.725,227.83,227.725,227.815,387100000.0
2007-12-17 12:36:00,227.815,227.83,227.78,227.805,361800000.0
2007-12-17 12:37:00,227.805,227.845,227.8,227.825,333200000.0
2007-12-17 12:38:00,227.82,227.935,227.815,227.905,558400000.0
2007-12-17 12:39:00,227.905,227.935,227.895,227.93,300700000.0
2007-12-17 12:40:00,227.935,228.055,227.915,228.005,406600000.0
2007-12-17 12:41:00,227.985,228.035,227.93,227.955,656900000.0
2007-12-17 12:42:00,227.955,227.99,227.91,227.94,534500000.0
2007-12-17 12:43:00,227.945,227.975,227.935,227.95,297600000.0
2007-12-17 12:44:00,227.95,227.995,227.94,227.975,297100000.0
2007-12-17 12:45:00,227.975,228.065,227.97,228.03,419800000.0
2007-12-17 12:46:00,228.035,228.035,227.96,228.02,285700000.0
2007-12-17 12:47:00,228.02,228.075,228.0,228.075,448700000.0
2007-12-17 12:48:00,228.08,228.185,228.08,228.15,591000000.0
2007-12-17 12:49:00,228.15,228.155,228.105,228.115,367700000.0
2007-12-17 12:50:00,228.115,228.115,228.045,228.065,575900000.0
2007-12-17 12:51:00,228.065,228.095,228.055,228.085,402700000.0
2007-12-17 12:52:00,228.085,228.125,228.065,228.11,394200000.0
2007-12-17 12:53:00,228.11,228.115,228.065,228.095,410900000.0
2007-12-17 12:54:00,228.095,228.105,228.035,228.035,352300000.0
2007-12-17 12:55:00,228.035,228.055,227.975,227.975,634300000.0
2007-12-17 12:56:00,227.975,228.005,227.955,228.0,638600000.0
2007-12-17 12:57:00,228.0,228.025,227.975,227.985,558500000.0
2007-12-17 12:58:00,227.975,228.015,227.975,228.015,381800000.0
2007-12-17 12:59:00,228.015,228.015,227.95,227.975,481300000.0
2007-12-17 13:00:00,227.975,228.035,227.965,228.01,610200000.0
2007-12-17 13:01:00,228.015,228.065,228.01,228.05,204400000.0
2007-12-17 13:02:00,228.045,228.045,227.97,227.985,383900000.0
2007-12-17 13:03:00,227.99,227.99,227.915,227.955,306000000.0
2007-12-17 13:04:00,227.955,228.0,227.95,228.0,124100000.0
2007-12-17 13:05:00,228.0,228.005,227.935,227.94,254500000.0
2007-12-17 13:06:00,227.94,227.98,227.92,227.965,311800000.0
2007-12-17 13:07:00,227.97,228.005,227.95,227.97,211400000.0
2007-12-17 13:08:00,227.995,228.0,227.96,227.965,221100000.0
2007-12-17 13:09:00,227.965,227.99,227.965,227.99,52000000.0
2007-12-17 13:10:00,228.0,228.01,227.95,227.965,159500000.0
2007-12-17 13:11:00,227.965,227.985,227.95,227.965,157900000.0
2007-12-17 13:12:00,227.965,228.065,227.955,228.055,330200000.0
2007-12-17 13:13:00,228.055,228.065,227.985,228.005,433900000.0
2007-12-17 13:14:00,227.995,228.05,227.995,228.02,565300000.0
2007-12-17 13:15:00,228.02,228.035,228.015,228.015,352800000.0
2007-12-17 13:16:00,228.015,228.035,227.985,228.005,521000000.0
2007-12-17 13:17:00,228.005,228.025,227.995,228.015,499000000.0
2007-12-17 13:18:00,228.015,228.045,227.995,228.0,428800000.0
2007-12-17 13:19:00,227.995,228.055,227.995,228.045,589700000.0
2007-12-17 13:20:00,228.035,228.045,227.9,227.915,596200000.0
2007-12-17 13:21:00,227.915,227.955,227.9,227.925,483300000.0
2007-12-17 13:22:00,227.925,227.995,227.89,227.985,712300000.0
2007-12-17 13:23:00,227.985,228.02,227.965,227.98,349600000.0
2007-12-17 13:24:00,227.985,228.005,227.935,227.995,517000000.0
2007-12-17 13:25:00,227.995,227.995,227.945,227.945,395900000.0
2007-12-17 13:26:00,227.945,227.96,227.925,227.925,177300000.0
2007-12-17 13:27:00,227.925,227.995,227.925,227.975,278500000.0
2007-12-17 13:28:00,227.975,227.995,227.975,227.98,128300000.0
2007-12-17 13:29:00,227.98,228.085,227.98,228.055,673700000.0
2007-12-17 13:30:00,228.065,228.065,228.025,228.055,306100001.0
2007-12-17 13:31:00,228.055,228.105,228.055,228.095,381700000.0
2007-12-17 13:32:00,228.105,228.105,228.025,228.105,403500000.0
2007-12-17 13:33:00,228.105,228.225,228.095,228.195,467500000.0
2007-12-17 13:34:00,228.2,228.33,228.18,228.315,397300000.0
2007-12-17 13:35:00,228.31,228.445,228.305,228.435,710600000.0
2007-12-17 13:36:00,228.435,228.445,228.395,228.425,456300000.0
2007-12-17 13:37:00,228.425,228.515,228.425,228.485,527700000.0
2007-12-17 13:38:00,228.485,228.515,228.395,228.49,718800000.0
2007-12-17 13:39:00,228.495,228.665,228.495,228.595,536100000.0
2007-12-17 13:40:00,228.585,228.705,228.565,228.665,723300000.0
2007-12-17 13:41:00,228.645,228.645,228.545,228.57,520500000.0
2007-12-17 13:42:00,228.575,228.6,228.535,228.535,514900000.0
2007-12-17 13:43:00,228.525,228.545,228.495,228.515,408100000.0
2007-12-17 13:44:00,228.525,228.605,228.525,228.575,399900000.0
2007-12-17 13:45:00,228.565,228.585,228.505,228.545,587400000.0
2007-12-17 13:46:00,228.545,228.585,228.535,228.575,400600000.0
2007-12-17 13:47:00,228.575,228.725,228.575,228.67,584000000.0
2007-12-17 13:48:00,228.67,228.675,228.62,228.675,403600000.0
2007-12-17 13:49:00,228.67,228.825,228.65,228.805,481200000.0
2007-12-17 13:50:00,228.805,228.935,228.805,228.92,469700000.0
2007-12-17 13:51:00,228.92,228.985,228.9,228.915,325100000.0
2007-12-17 13:52:00,228.915,228.915,228.815,228.835,416800000.0
2007-12-17 13:53:00,228.835,228.875,228.825,228.875,297300000.0
2007-12-17 13:54:00,228.875,228.875,228.825,228.835,378200000.0
2007-12-17 13:55:00,228.835,228.905,228.825,228.875,421500000.0
2007-12-17 13:56:00,228.875,228.88,228.825,228.865,459100000.0
2007-12-17 13:57:00,228.865,228.865,228.835,228.845,441400000.0
2007-12-17 13:58:00,228.845,228.875,228.835,228.865,501600000.0
2007-12-17 13:59:00,228.855,228.89,228.81,228.865,493200000.0
2007-12-17 14:00:00,228.88,228.965,228.88,228.905,427800000.0
2007-12-17 14:01:00,228.915,228.985,228.885,228.925,596800000.0
2007-12-17 14:02:00,228.92,229.015,228.92,229.01,729500001.0
2007-12-17 14:03:00,229.01,229.045,228.955,229.045,626500000.0
2007-12-17 14:04:00,229.045,229.125,229.035,229.085,552300000.0
2007-12-17 14:05:00,229.085,229.095,229.025,229.03,456400000.0
2007-12-17 14:06:00,229.055,229.055,228.925,228.93,475500000.0
2007-12-17 14:07:00,228.94,228.95,228.915,228.935,498800001.0
2007-12-17 14:08:00,228.935,228.975,228.835,228.885,481200000.0
2007-12-17 14:09:00,228.885,228.885,228.825,228.84,292900000.0
2007-12-17 14:10:00,228.84,228.895,228.835,228.855,284000000.0
2007-12-17 14:11:00,228.855,228.91,228.845,228.865,288600000.0
2007-12-17 14:12:00,228.86,228.865,228.82,228.825,275400000.0
2007-12-17 14:13:00,228.825,228.825,228.765,228.8,175600000.0
2007-12-17 14:14:00,228.8,228.82,228.79,228.815,168300000.0
2007-12-17 14:15:00,228.815,228.825,228.775,228.79,245000000.0
2007-12-17 14:16:00,228.79,228.795,228.76,228.78,91300000.0
2007-12-17 14:17:00,228.78,228.79,228.745,228.745,128400000.0
2007-12-17 14:18:00,228.745,228.785,228.745,228.77,107000000.0
2007-12-17 14:19:00,228.775,228.775,228.68,228.68,260000000.0
2007-12-17 14:20:00,228.685,228.76,228.675,228.735,312600000.0
2007-12-17 14:21:00,228.735,228.765,228.715,228.725,196700000.0
2007-12-17 14:22:00,228.715,228.745,228.665,228.68,260100000.0
2007-12-17 14:23:00,228.675,228.68,228.61,228.62,196600000.0
2007-12-17 14:24:00,228.61,228.61,228.515,228.555,229900000.0
2007-12-17 14:25:00,228.555,228.575,228.515,228.55,319100000.0
2007-12-17 14:26:00,228.55,228.57,228.53,228.55,167500000.0
2007-12-17 14:27:00,228.55,228.555,228.485,228.51,225700000.0
2007-12-17 14:28:00,228.51,228.51,228.45,228.46,187800000.0
2007-12-17 14:29:00,228.46,228.515,228.415,228.415,290500000.0
2007-12-17 14:30:00,228.41,228.48,228.4,228.48,222100000.0
2007-12-17 14:31:00,228.47,228.5,228.44,228.455,216200000.0
2007-12-17 14:32:00,228.47,228.485,228.41,228.465,204400000.0
2007-12-17 14:33:00,228.465,228.52,228.455,228.49,231400000.0
2007-12-17 14:34:00,228.5,228.565,228.5,228.535,324800000.0
2007-12-17 14:35:00,228.535,228.54,228.505,228.535,143300000.0
2007-12-17 14:36:00,228.535,228.54,228.525,228.535,65200000.0
2007-12-17 14:37:00,228.535,228.535,228.51,228.525,227900000.0
2007-12-17 14:38:00,228.525,228.555,228.485,228.485,335200000.0
2007-12-17 14:39:00,228.495,228.525,228.465,228.47,237100000.0
2007-12-17 14:40:00,228.465,228.505,228.455,228.505,139300000.0
2007-12-17 14:41:00,228.515,228.515,228.47,228.485,245300000.0
2007-12-17 14:42:00,228.495,228.535,228.48,228.52,187100000.0
2007-12-17 14:43:00,228.52,228.54,228.515,228.535,224900000.0
2007-12-17 14:44:00,228.54,228.595,228.54,228.565,123600000.0
2007-12-17 14:45:00,228.575,228.585,228.545,228.545,152800000.0
2007-12-17 14:46:00,228.55,228.59,228.53,228.53,284500000.0
2007-12-17 14:47:00,228.535,228.565,228.525,228.555,216100000.0
2007-12-17 14:48:00,228.55,228.575,228.505,228.54,263400000.0
2007-12-17 14:49:00,228.53,228.55,228.505,228.505,138400000.0
2007-12-17 14:50:00,228.505,228.51,228.45,228.48,437500000.0
2007-12-17 14:51:00,228.48,228.53,228.455,228.475,320100000.0
2007-12-17 14:52:00,228.475,228.535,228.475,228.5,365100000.0
2007-12-17 14:53:00,228.5,228.63,228.5,228.625,397500000.0
2007-12-17 14:54:00,228.63,228.665,228.615,228.635,333900000.0
2007-12-17 14:55:00,228.63,228.635,228.61,228.625,199000000.0
2007-12-17 14:56:00,228.625,228.63,228.565,228.605,338000000.0
2007-12-17 14:57:00,228.605,228.615,228.53,228.6,283600000.0
2007-12-17 14:58:00,228.6,228.625,228.565,228.595,370200000.0
2007-12-17 14:59:00,228.595,228.625,228.595,228.625,368000000.0
2007-12-17 15:00:00,228.63,228.64,228.555,228.555,385800000.0
2007-12-17 15:01:00,228.56,228.605,228.54,228.6,456200000.0
2007-12-17 15:02:00,228.6,228.685,228.6,228.61,413700000.0
2007-12-17 15:03:00,228.605,228.72,228.605,228.67,329599999.0
2007-12-17 15:04:00,228.68,228.68,228.575,228.575,293600000.0
2007-12-17 15:05:00,228.575,228.575,228.455,228.505,378600000.0
2007-12-17 15:06:00,228.515,228.525,228.425,228.465,525100000.0
2007-12-17 15:07:00,228.465,228.535,228.465,228.515,407400000.0
2007-12-17 15:08:00,228.515,228.595,228.5,228.58,597200000.0
2007-12-17 15:09:00,228.58,228.58,228.53,228.535,334100000.0
2007-12-17 15:10:00,228.535,228.56,228.52,228.54,388200000.0
2007-12-17 15:11:00,228.545,228.625,228.54,228.565,339800000.0
2007-12-17 15:12:00,228.565,228.565,228.525,228.545,348700000.0
2007-12-17 15:13:00,228.545,228.615,228.535,228.61,421100000.0
2007-12-17 15:14:00,228.605,228.61,228.555,228.595,313900000.0
2007-12-17 15:15:00,228.595,228.6,228.535,228.555,539500000.0
2007-12-17 15:16:00,228.555,228.595,228.555,228.58,371900000.0
2007-12-17 15:17:00,228.575,228.595,228.525,228.54,261500000.0
2007-12-17 15:18:00,228.545,228.55,228.465,228.5,274000000.0
2007-12-17 15:19:00,228.5,228.53,228.46,228.515,243100000.0
2007-12-17 15:20:00,228.51,228.595,228.495,228.595,474800000.0
2007-12-17 15:21:00,228.595,228.595,228.52,228.535,416600000.0
2007-12-17 15:22:00,228.54,228.545,228.485,228.485,330900000.0
2007-12-17 15:23:00,228.485,228.525,228.485,228.52,117300000.0
2007-12-17 15:24:00,228.52,228.61,228.52,228.585,331200000.0
2007-12-17 15:25:00,228.585,228.595,228.54,228.57,160900000.0
2007-12-17 15:26:00,228.575,228.61,228.545,228.605,248400000.0
2007-12-17 15:27:00,228.605,228.635,228.58,228.625,350000000.0
2007-12-17 15:28:00,228.625,228.635,228.585,228.61,332900000.0
2007-12-17 15:29:00,228.605,228.655,228.605,228.63,214400000.0
2007-12-17 15:30:00,228.62,228.68,228.54,228.665,386700000.0
2007-12-17 15:31:00,228.665,228.675,228.61,228.66,211400000.0
2007-12-17 15:32:00,228.66,228.73,228.66,228.72,249000000.0
2007-12-17 15:33:00,228.72,228.725,228.67,228.69,360700000.0
2007-12-17 15:34:00,228.69,228.705,228.655,228.685,255300000.0
2007-12-17 15:35:00,228.685,228.755,228.685,228.72,417600000.0
2007-12-17 15:36:00,228.72,228.8,228.695,228.785,462900000.0
2007-12-17 15:37:00,228.785,228.785,228.695,228.7,580400000.0
2007-12-17 15:38:00,228.705,228.715,228.615,228.675,544500000.0
2007-12-17 15:39:00,228.675,228.76,228.675,228.69,375500000.0
2007-12-17 15:40:00,228.69,228.725,228.67,228.705,425300000.0
2007-12-17 15:41:00,228.7,228.705,228.67,228.685,242800000.0
2007-12-17 15:42:00,228.685,228.715,228.675,228.705,296900000.0
2007-12-17 15:43:00,228.71,228.725,228.68,228.725,310500000.0
2007-12-17 15:44:00,228.73,228.73,228.7,228.71,134500000.0
2007-12-17 15:45:00,228.71,228.715,228.575,228.585,481500000.0
2007-12-17 15:46:00,228.585,228.6,228.525,228.545,533200000.0
2007-12-17 15:47:00,228.555,228.565,228.515,228.545,490000000.0
2007-12-17 15:48:00,228.545,228.65,228.545,228.65,336000000.0
2007-12-17 15:49:00,228.65,228.745,228.635,228.69,396800000.0
2007-12-17 15:50:00,228.69,228.745,228.685,228.695,493100000.0
2007-12-17 15:51:00,228.695,228.725,228.68,228.72,369200000.0
2007-12-17 15:52:00,228.72,228.73,228.685,228.705,414800000.0
2007-12-17 15:53:00,228.705,228.705,228.665,228.685,224000000.0
2007-12-17 15:54:00,228.685,228.705,228.685,228.695,189600000.0
2007-12-17 15:55:00,228.695,228.705,228.655,228.675,478100000.0
2007-12-17 15:56:00,228.685,228.685,228.635,228.645,242800000.0
2007-12-17 15:57:00,228.645,228.645,228.605,228.625,310700000.0
2007-12-17 15:58:00,228.625,228.63,228.575,228.615,390800000.0
2007-12-17 15:59:00,228.595,228.645,228.585,228.615,401800000.0
2007-12-17 16:00:00,228.615,228.69,228.595,228.625,576000000.0
2007-12-17 16:01:00,228.625,228.675,228.605,228.635,290700000.0
2007-12-17 16:02:00,228.635,228.73,228.635,228.725,372100000.0
2007-12-17 16:03:00,228.73,228.77,228.705,228.72,470100000.0
2007-12-17 16:04:00,228.72,228.72,228.64,228.645,394000000.0
2007-12-17 16:05:00,228.645,228.645,228.555,228.575,464700000.0
2007-12-17 16:06:00,228.575,228.59,228.545,228.555,314500000.0
2007-12-17 16:07:00,228.555,228.565,228.515,228.555,653300000.0
2007-12-17 16:08:00,228.555,228.565,228.515,228.535,730100000.0
2007-12-17 16:09:00,228.535,228.565,228.47,228.565,492600000.0
2007-12-17 16:10:00,228.565,228.625,228.565,228.605,344200000.0
2007-12-17 16:11:00,228.605,228.615,228.425,228.445,644800000.0
2007-12-17 16:12:00,228.445,228.465,228.4,228.41,338900000.0
2007-12-17 16:13:00,228.41,228.485,228.395,228.46,321000000.0
2007-12-17 16:14:00,228.46,228.555,228.44,228.54,409600000.0
2007-12-17 16:15:00,228.54,228.545,228.515,228.52,174600000.0
2007-12-17 16:16:00,228.52,228.54,228.415,228.415,256600000.0
2007-12-17 16:17:00,228.415,228.445,228.4,228.4,188600000.0
2007-12-17 16:18:00,228.42,228.54,228.41,228.495,212100000.0
2007-12-17 16:19:00,228.495,228.495,228.415,228.435,332500000.0
2007-12-17 16:20:00,228.435,228.44,228.4,228.4,331200000.0
2007-12-17 16:21:00,228.4,228.445,228.4,228.42,258100000.0
2007-12-17 16:22:00,228.42,228.435,228.41,228.415,368200000.0
2007-12-17 16:23:00,228.415,228.42,228.385,228.395,351000000.0
2007-12-17 16:24:00,228.395,228.43,228.385,228.395,437100000.0
2007-12-17 16:25:00,228.41,228.475,228.405,228.465,235000000.0
2007-12-17 16:26:00,228.465,228.465,228.35,228.35,314800000.0
2007-12-17 16:27:00,228.35,228.395,228.335,228.365,381600000.0
2007-12-17 16:28:00,228.36,228.435,228.36,228.395,441500000.0
2007-12-17 16:29:00,228.4,228.405,228.365,228.375,524800000.0
2007-12-17 16:30:00,228.375,228.48,228.365,228.465,578300000.0
2007-12-17 16:31:00,228.465,228.485,228.415,228.45,474200000.0
2007-12-17 16:32:00,228.445,228.445,228.38,228.415,495700000.0
2007-12-17 16:33:00,228.415,228.435,228.36,228.385,408100000.0
2007-12-17 16:34:00,228.37,228.375,228.245,228.245,407100000.0
2007-12-17 16:35:00,228.245,228.245,228.175,228.245,391200000.0
2007-12-17 16:36:00,228.245,228.35,228.245,228.35,191800000.0
2007-12-17 16:37:00,228.345,228.36,228.305,228.325,305800000.0
2007-12-17 16:38:00,228.325,228.345,228.295,228.305,490000000.0
2007-12-17 16:39:00,228.32,228.32,228.18,228.245,494700000.0
2007-12-17 16:40:00,228.245,228.335,228.235,228.315,410200000.0
2007-12-17 16:41:00,228.32,228.325,228.285,228.31,680300000.0
2007-12-17 16:42:00,228.315,228.325,228.235,228.235,504000000.0
2007-12-17 16:43:00,228.235,228.235,228.165,228.185,651700000.0
2007-12-17 16:44:00,228.185,228.185,228.055,228.075,713600000.0
2007-12-17 16:45:00,228.085,228.105,228.015,228.075,596000001.0
2007-12-17 16:46:00,228.075,228.155,228.075,228.12,332000000.0
2007-12-17 16:47:00,228.12,228.16,228.065,228.135,631800000.0
2007-12-17 16:48:00,228.135,228.15,228.105,228.125,454700000.0
2007-12-17 16:49:00,228.13,228.175,228.12,228.13,559900000.0
2007-12-17 16:50:00,228.135,228.24,228.13,228.225,492300000.0
2007-12-17 16:51:00,228.23,228.235,228.19,228.205,351500000.0
2007-12-17 16:52:00,228.2,228.21,228.085,228.135,575999999.0
2007-12-17 16:53:00,228.135,228.145,228.11,228.145,216900000.0
2007-12-17 16:54:00,228.145,228.18,228.11,228.12,330100000.0
2007-12-17 16:55:00,228.12,228.135,228.065,228.105,481300000.0
2007-12-17 16:56:00,228.115,228.155,228.08,228.105,489600000.0
2007-12-17 16:57:00,228.105,228.175,228.105,228.15,586400000.0
2007-12-17 16:58:00,228.15,228.175,228.09,228.125,475200000.0
2007-12-17 16:59:00,228.115,228.17,228.105,228.165,401300000.0
2007-12-17 17:00:00,228.155,228.18,228.11,228.135,395800000.0
2007-12-17 17:01:00,228.14,228.215,228.135,228.205,336800000.0
2007-12-17 17:02:00,228.2,228.265,228.18,228.25,347000000.0
2007-12-17 17:03:00,228.25,228.32,228.25,228.305,388700000.0
2007-12-17 17:04:00,228.315,228.355,228.315,228.34,265900000.0
2007-12-17 17:05:00,228.34,228.415,228.27,228.275,509200000.0
2007-12-17 17:06:00,228.28,228.34,228.22,228.33,531000000.0
2007-12-17 17:07:00,228.33,228.34,228.285,228.285,503900000.0
2007-12-17 17:08:00,228.285,228.315,228.18,228.185,460500000.0
2007-12-17 17:09:00,228.185,228.265,228.165,228.185,702400000.0
2007-12-17 17:10:00,228.185,228.26,228.185,228.24,443000000.0
2007-12-17 17:11:00,228.26,228.31,228.21,228.26,429000000.0
2007-12-17 17:12:00,228.265,228.275,228.205,228.205,392500000.0
2007-12-17 17:13:00,228.205,228.265,228.17,228.21,349500000.0
2007-12-17 17:14:00,228.21,228.3,228.21,228.29,393300000.0
2007-12-17 17:15:00,228.29,228.4,228.275,228.4,575300000.0
2007-12-17 17:16:00,228.4,228.475,228.395,228.47,495900000.0
2007-12-17 17:17:00,228.47,228.56,228.47,228.52,563500000.0
2007-12-17 17:18:00,228.52,228.525,228.46,228.475,473400000.0
2007-12-17 17:19:00,228.465,228.505,228.45,228.465,424900000.0
2007-12-17 17:20:00,228.465,228.505,228.46,228.465,313600000.0
2007-12-17 17:21:00,228.46,228.535,228.46,228.525,316500000.0
2007-12-17 17:22:00,228.525,228.575,228.5,228.5,292500000.0
2007-12-17 17:23:00,228.5,228.56,228.5,228.54,386600000.0
2007-12-17 17:24:00,228.54,228.555,228.485,228.5,400400000.0
2007-12-17 17:25:00,228.5,228.525,228.465,228.475,694900000.0
2007-12-17 17:26:00,228.48,228.49,228.42,228.465,423300000.0
2007-12-17 17:27:00,228.465,228.475,228.405,228.405,532500000.0
2007-12-17 17:28:00,228.405,228.415,228.32,228.39,416000000.0
2007-12-17 17:29:00,228.385,228.405,228.34,228.355,463000000.0
2007-12-17 17:30:00,228.36,228.375,228.32,228.325,328000000.0
2007-12-17 17:31:00,228.315,228.345,228.255,228.275,481900000.0
2007-12-17 17:32:00,228.275,228.285,228.26,228.28,430100000.0
2007-12-17 17:33:00,228.285,228.315,228.265,228.305,362400000.0
2007-12-17 17:34:00,228.305,228.315,228.26,228.285,337200000.0
2007-12-17 17:35:00,228.285,228.31,228.255,228.255,292400000.0
2007-12-17 17:36:00,228.255,228.335,228.245,228.315,453000000.0
2007-12-17 17:37:00,228.315,228.375,228.3,228.375,568500000.0
2007-12-17 17:38:00,228.375,228.445,228.355,228.37,540400000.0
2007-12-17 17:39:00,228.375,228.395,228.345,228.385,493100000.0
2007-12-17 17:40:00,228.385,228.445,228.385,228.415,365100000.0
2007-12-17 17:41:00,228.415,228.415,228.27,228.305,445000000.0
2007-12-17 17:42:00,228.305,228.345,228.275,228.345,317400000.0
2007-12-17 17:43:00,228.35,228.36,228.3,228.325,400300000.0
2007-12-17 17:44:00,228.32,228.345,228.295,228.325,287900000.0
2007-12-17 17:45:00,228.325,228.36,228.305,228.355,283000000.0
2007-12-17 17:46:00,228.355,228.37,228.315,228.325,421700000.0
2007-12-17 17:47:00,228.325,228.325,228.2,228.205,465700000.0
2007-12-17 17:48:00,228.2,228.285,228.2,228.28,475900000.0
2007-12-17 17:49:00,228.28,228.285,228.205,228.205,666800000.0
2007-12-17 17:50:00,228.205,228.225,228.17,228.19,443400000.0
2007-12-17 17:51:00,228.185,228.225,228.18,228.205,232100000.0
2007-12-17 17:52:00,228.205,228.255,228.19,228.24,372900000.0
2007-12-17 17:53:00,228.24,228.265,228.19,228.22,509500000.0
2007-12-17 17:54:00,228.22,228.245,228.18,228.215,536100000.0
2007-12-17 17:55:00,228.215,228.235,228.195,228.235,346200000.0
2007-12-17 17:56:00,228.235,228.235,228.195,228.22,278700000.0
2007-12-17 17:57:00,228.22,228.265,228.2,228.225,426100000.0
2007-12-17 17:58:00,228.225,228.265,228.22,228.265,290800000.0
2007-12-17 17:59:00,228.265,228.28,228.15,228.155,496500000.0
2007-12-17 18:00:00,228.155,228.225,228.15,228.21,510300000.0
2007-12-17 18:01:00,228.215,228.3,228.2,228.29,393400000.0
2007-12-17 18:02:00,228.29,228.355,228.285,228.335,257500000.0
2007-12-17 18:03:00,228.335,228.345,228.27,228.295,303500000.0
2007-12-17 18:04:00,228.295,228.37,228.295,228.36,280600000.0
2007-12-17 18:05:00,228.36,228.36,228.27,228.275,303100000.0
2007-12-17 18:06:00,228.275,228.285,228.205,228.225,441100000.0
2007-12-17 18:07:00,228.225,228.32,228.215,228.305,410900000.0
2007-12-17 18:08:00,228.305,228.32,228.285,228.3,323000000.0
2007-12-17 18:09:00,228.305,228.32,228.28,228.315,174000000.0
2007-12-17 18:10:00,228.315,228.4,228.315,228.365,223300000.0
2007-12-17 18:11:00,228.365,228.365,228.34,228.345,119200000.0
2007-12-17 18:12:00,228.335,228.34,228.27,228.295,255900000.0
2007-12-17 18:13:00,228.295,228.305,228.28,228.305,139800000.0
2007-12-17 18:14:00,228.305,228.32,228.27,228.275,324900000.0
2007-12-17 18:15:00,228.275,228.3,228.265,228.295,154900000.0
2007-12-17 18:16:00,228.295,228.305,228.255,228.26,202500000.0
2007-12-17 18:17:00,228.26,228.285,228.25,228.27,359000000.0
2007-12-17 18:18:00,228.27,228.305,228.265,228.275,163000000.0
2007-12-17 18:19:00,228.275,228.285,228.255,228.285,374299999.0
2007-12-17 18:20:00,228.285,228.325,228.265,228.3,364600000.0
2007-12-17 18:21:00,228.3,228.31,228.265,228.265,166700000.0
2007-12-17 18:22:00,228.27,228.29,228.25,228.27,204400000.0
2007-12-17 18:23:00,228.28,228.28,228.255,228.26,324800000.0
2007-12-17 18:24:00,228.265,228.295,228.25,228.285,286000000.0
2007-12-17 18:25:00,228.275,228.285,228.25,228.275,161600000.0
2007-12-17 18:26:00,228.265,228.285,228.215,228.245,375500000.0
2007-12-17 18:27:00,228.255,228.255,228.17,228.185,425200000.0
2007-12-17 18:28:00,228.185,228.195,228.155,228.175,403600000.0
2007-12-17 18:29:00,228.175,228.205,228.13,228.135,315400000.0
2007-12-17 18:30:00,228.135,228.15,228.11,228.14,324600000.0
2007-12-17 18:31:00,228.14,228.195,228.125,228.185,252500000.0
2007-12-17 18:32:00,228.185,228.195,228.145,228.185,280900000.0
2007-12-17 18:33:00,228.185,228.205,228.175,228.205,188100000.0
2007-12-17 18:34:00,228.21,228.215,228.135,228.135,240900000.0
2007-12-17 18:35:00,228.135,228.155,228.08,228.08,277900000.0
2007-12-17 18:36:00,228.08,228.13,228.08,228.1,266200000.0
2007-12-17 18:37:00,228.095,228.15,228.08,228.14,486900000.0
2007-12-17 18:38:00,228.14,228.155,228.13,228.145,294500000.0
2007-12-17 18:39:00,228.15,228.185,228.135,228.17,231900000.0
2007-12-17 18:40:00,228.15,228.175,228.125,228.165,266700000.0
2007-12-17 18:41:00,228.165,228.215,228.16,228.19,240400000.0
2007-12-17 18:42:00,228.19,228.195,228.17,228.175,180600000.0
2007-12-17 18:43:00,228.175,228.18,228.125,228.15,383200000.0
2007-12-17 18:44:00,228.15,228.165,228.08,228.085,168600000.0
2007-12-17 18:45:00,228.075,228.13,228.075,228.125,195400000.0
2007-12-17 18:46:00,228.13,228.155,228.065,228.09,334700000.0
2007-12-17 18:47:00,228.09,228.09,228.025,228.055,515000000.0
2007-12-17 18:48:00,228.05,228.085,228.025,228.04,337700000.0
2007-12-17 18:49:00,228.04,228.115,228.005,228.1,289100000.0
2007-12-17 18:50:00,228.1,228.21,228.05,228.2,260500001.0
2007-12-17 18:51:00,228.19,228.225,228.14,228.215,336600000.0
2007-12-17 18:52:00,228.215,228.265,228.185,228.22,309400000.0
2007-12-17 18:53:00,228.22,228.26,228.21,228.225,201000000.0
2007-12-17 18:54:00,228.225,228.25,228.2,228.24,317600000.0
2007-12-17 18:55:00,228.24,228.31,228.24,228.295,216900000.0
2007-12-17 18:56:00,228.29,228.3,228.255,228.29,160500000.0
2007-12-17 18:57:00,228.295,228.315,228.25,228.26,173300000.0
2007-12-17 18:58:00,228.255,228.325,228.255,228.29,149300000.0
2007-12-17 18:59:00,228.295,228.355,228.27,228.285,169000000.0
2007-12-17 19:00:00,228.285,228.29,228.2,228.275,244200000.0
2007-12-17 19:01:00,228.255,228.32,228.245,228.32,454800000.0
2007-12-17 19:02:00,228.32,228.335,228.29,228.335,215900000.0
2007-12-17 19:03:00,228.33,228.365,228.285,228.305,275300000.0
2007-12-17 19:04:00,228.31,228.335,228.245,228.255,244800000.0
2007-12-17 19:05:00,228.255,228.28,228.185,228.235,417700000.0
2007-12-17 19:06:00,228.235,228.355,228.23,228.345,154700000.0
2007-12-17 19:07:00,228.345,228.43,228.345,228.385,384700000.0
2007-12-17 19:08:00,228.38,228.4,228.33,228.33,376900000.0
2007-12-17 19:09:00,228.33,228.335,228.275,228.295,303000000.0
2007-12-17 19:10:00,228.295,228.335,228.27,228.325,236600000.0
2007-12-17 19:11:00,228.325,228.375,228.31,228.345,402300000.0
2007-12-17 19:12:00,228.345,228.36,228.315,228.33,144900000.0
2007-12-17 19:13:00,228.335,228.34,228.315,228.34,105000000.0
2007-12-17 19:14:00,228.34,228.345,228.3,228.315,108600000.0
2007-12-17 19:15:00,228.315,228.33,228.28,228.315,338600000.0
2007-12-17 19:16:00,228.315,228.335,228.275,228.295,243800000.0
2007-12-17 19:17:00,228.295,228.315,228.245,228.28,204800000.0
2007-12-17 19:18:00,228.27,228.345,228.27,228.335,247800000.0
2007-12-17 19:19:00,228.335,228.355,228.305,228.305,243000000.0
2007-12-17 19:20:00,228.305,228.335,228.285,228.295,348200000.0
2007-12-17 19:21:00,228.295,228.335,228.29,228.315,284200000.0
2007-12-17 19:22:00,228.315,228.335,228.31,228.33,214500000.0
2007-12-17 19:23:00,228.335,228.415,228.325,228.415,159800000.0
2007-12-17 19:24:00,228.415,228.46,228.395,228.44,544700000.0
2007-12-17 19:25:00,228.435,228.435,228.415,228.42,314200000.0
2007-12-17 19:26:00,228.415,228.425,228.39,228.405,288100000.0
2007-12-17 19:27:00,228.405,228.41,228.285,228.305,439200000.0
2007-12-17 19:28:00,228.305,228.415,228.305,228.415,273200000.0
2007-12-17 19:29:00,228.405,228.445,228.405,228.43,298200000.0
2007-12-17 19:30:00,228.43,228.465,228.415,228.455,202100000.0
2007-12-17 19:31:00,228.455,228.49,228.445,228.47,201099999.0
2007-12-17 19:32:00,228.46,228.55,228.44,228.55,205200000.0
2007-12-17 19:33:00,228.55,228.605,228.55,228.585,281200000.0
2007-12-17 19:34:00,228.585,228.6,228.575,228.585,181200000.0
2007-12-17 19:35:00,228.59,228.655,228.59,228.65,113100000.0
2007-12-17 19:36:00,228.65,228.69,228.64,228.68,181700000.0
2007-12-17 19:37:00,228.68,228.705,228.66,228.68,251100000.0
2007-12-17 19:38:00,228.68,228.7,228.665,228.7,353900000.0
2007-12-17 19:39:00,228.695,228.72,228.66,228.665,443900000.0
2007-12-17 19:40:00,228.665,228.68,228.635,228.65,181000000.0
2007-12-17 19:41:00,228.64,228.65,228.64,228.65,41700000.0
2007-12-17 19:42:00,228.65,228.65,228.59,228.605,163200000.0
2007-12-17 19:43:00,228.605,228.615,228.6,228.605,176800000.0
2007-12-17 19:44:00,228.605,228.605,228.515,228.52,242200000.0
2007-12-17 19:45:00,228.52,228.585,228.52,228.555,353900000.0
2007-12-17 19:46:00,228.555,228.555,228.535,228.545,85400000.0
2007-12-17 19:47:00,228.545,228.545,228.505,228.535,205900000.0
2007-12-17 19:48:00,228.535,228.54,228.495,228.52,343000002.0
2007-12-17 19:49:00,228.525,228.535,228.515,228.535,93000000.0
2007-12-17 19:50:00,228.535,228.555,228.515,228.555,125000000.0
2007-12-17 19:51:00,228.565,228.575,228.545,228.57,340800000.0
2007-12-17 19:52:00,228.57,228.585,228.565,228.565,113300000.0
2007-12-17 19:53:00,228.555,228.66,228.545,228.635,183000000.0
2007-12-17 19:54:00,228.65,228.78,228.64,228.73,575400000.0
2007-12-17 19:55:00,228.74,228.78,228.725,228.735,436100000.0
2007-12-17 19:56:00,228.735,228.75,228.705,228.705,228000000.0
2007-12-17 19:57:00,228.71,228.715,228.625,228.665,595999999.0
2007-12-17 19:58:00,228.665,228.81,228.655,228.795,396400000.0
2007-12-17 19:59:00,228.795,228.855,228.785,228.84,228500000.0
2007-12-17 20:00:00,228.84,228.865,228.785,228.795,577199999.0
2007-12-17 20:01:00,228.795,228.855,228.79,228.845,457700000.0
2007-12-17 20:02:00,228.845,228.885,228.83,228.885,266500000.0
2007-12-17 20:03:00,228.875,228.875,228.81,228.825,432300001.0
2007-12-17 20:04:00,228.825,228.825,228.785,228.785,393900000.0
2007-12-17 20:05:00,228.785,228.795,228.755,228.765,518100000.0
2007-12-17 20:06:00,228.765,228.765,228.645,228.665,693500000.0
2007-12-17 20:07:00,228.665,228.705,228.63,228.645,665900000.0
2007-12-17 20:08:00,228.635,228.68,228.625,228.65,252200000.0
2007-12-17 20:09:00,228.655,228.685,228.655,228.655,330200000.0
2007-12-17 20:10:00,228.655,228.665,228.645,228.645,189100000.0
2007-12-17 20:11:00,228.645,228.675,228.625,228.635,351200002.0
2007-12-17 20:12:00,228.63,228.65,228.625,228.635,86300000.0
2007-12-17 20:13:00,228.635,228.635,228.535,228.555,412300000.0
2007-12-17 20:14:00,228.55,228.6,228.54,228.58,465500000.0
2007-12-17 20:15:00,228.575,228.575,228.48,228.495,363100000.0
2007-12-17 20:16:00,228.5,228.51,228.445,228.465,314300000.0
2007-12-17 20:17:00,228.465,228.495,228.465,228.485,243300000.0
2007-12-17 20:18:00,228.485,228.49,228.425,228.425,239900000.0
2007-12-17 20:19:00,228.425,228.44,228.405,228.425,155000000.0
2007-12-17 20:20:00,228.43,228.515,228.43,228.51,167000000.0
2007-12-17 20:21:00,228.505,228.515,228.465,228.515,358600000.0
2007-12-17 20:22:00,228.515,228.55,228.505,228.54,148000000.0
2007-12-17 20:23:00,228.54,228.56,228.515,228.525,114500000.0
2007-12-17 20:24:00,228.535,228.565,228.515,228.535,124600000.0
2007-12-17 20:25:00,228.53,228.535,228.52,228.535,73000000.0
2007-12-17 20:26:00,228.535,228.535,228.505,228.525,147300000.0
2007-12-17 20:27:00,228.525,228.575,228.515,228.57,205600000.0
2007-12-17 20:28:00,228.575,228.625,228.565,228.595,195100000.0
2007-12-17 20:29:00,228.595,228.6,228.56,228.59,146400000.0
2007-12-17 20:30:00,228.59,228.595,228.575,228.575,97200000.0
2007-12-17 20:31:00,228.575,228.595,228.555,228.59,129600000.0
2007-12-17 20:32:00,228.59,228.605,228.585,228.595,50100000.0
2007-12-17 20:33:00,228.595,228.62,228.595,228.605,62100000.0
2007-12-17 20:34:00,228.605,228.65,228.58,228.585,302200000.0
2007-12-17 20:35:00,228.585,228.605,228.575,228.605,267300000.0
2007-12-17 20:36:00,228.605,228.625,228.605,228.615,272500000.0
2007-12-17 20:37:00,228.615,228.615,228.595,228.595,69500000.0
2007-12-17 20:38:00,228.595,228.65,228.585,228.605,280500000.0
2007-12-17 20:39:00,228.6,228.605,228.57,228.58,288000001.0
2007-12-17 20:40:00,228.57,228.6,228.565,228.595,103200000.0
2007-12-17 20:41:00,228.595,228.595,228.505,228.535,322200000.0
2007-12-17 20:42:00,228.53,228.54,228.505,228.535,218699999.0
2007-12-17 20:43:00,228.555,228.635,228.54,228.625,164000000.0
2007-12-17 20:44:00,228.63,228.64,228.62,228.62,104600000.0
2007-12-17 20:45:00,228.62,228.64,228.61,228.64,70500000.0
2007-12-17 20:46:00,228.635,228.64,228.605,228.615,191600000.0
2007-12-17 20:47:00,228.615,228.625,228.56,228.565,210600000.0
2007-12-17 20:48:00,228.565,228.565,228.525,228.525,293100000.0
2007-12-17 20:49:00,228.525,228.555,228.515,228.53,208100000.0
2007-12-17 20:50:00,228.535,228.535,228.515,228.52,201000000.0
2007-12-17 20:51:00,228.52,228.53,228.49,228.5,126300000.0
2007-12-17 20:52:00,228.5,228.5,228.46,228.49,148400000.0
2007-12-17 20:53:00,228.49,228.515,228.465,228.465,203300000.0
2007-12-17 20:54:00,228.465,228.51,228.465,228.51,306300000.0
2007-12-17 20:55:00,228.51,228.515,228.475,228.51,241800000.0
2007-12-17 20:56:00,228.51,228.575,228.51,228.565,87800000.0
2007-12-17 20:57:00,228.575,228.595,228.505,228.575,241700000.0
2007-12-17 20:58:00,228.575,228.575,228.515,228.525,140700000.0
2007-12-17 20:59:00,228.535,228.54,228.485,228.505,386000000.0
2007-12-17 21:00:00,228.505,228.53,228.485,228.53,259000000.0
2007-12-17 21:01:00,228.525,228.565,228.52,228.56,107600000.0
2007-12-17 21:02:00,228.565,228.615,228.555,228.605,248400000.0
2007-12-17 21:03:00,228.605,228.615,228.555,228.555,289000000.0
2007-12-17 21:04:00,228.555,228.575,228.545,228.575,308800000.0
2007-12-17 21:05:00,228.575,228.605,228.575,228.6,161800000.0
2007-12-17 21:06:00,228.6,228.61,228.545,228.55,252100000.0
2007-12-17 21:07:00,228.55,228.595,228.55,228.58,252200000.0
2007-12-17 21:08:00,228.58,228.62,228.58,228.615,273900000.0
2007-12-17 21:09:00,228.625,228.73,228.605,228.695,626100000.0
2007-12-17 21:10:00,228.695,228.725,228.685,228.725,299800000.0
2007-12-17 21:11:00,228.725,228.755,228.67,228.675,188500000.0
2007-12-17 21:12:00,228.67,228.675,228.635,228.635,118500000.0
2007-12-17 21:13:00,228.635,228.635,228.54,228.54,288600000.0
2007-12-17 21:14:00,228.545,228.555,228.5,228.53,473700000.0
2007-12-17 21:15:00,228.535,228.565,228.505,228.56,338900000.0
2007-12-17 21:16:00,228.56,228.575,228.535,228.575,607300000.0
2007-12-17 21:17:00,228.575,228.69,228.56,228.66,393800000.0
2007-12-17 21:18:00,228.66,228.67,228.59,228.595,398700000.0
2007-12-17 21:19:00,228.6,228.62,228.52,228.535,310000000.0
2007-12-17 21:20:00,228.53,228.595,228.495,228.585,281400000.0
2007-12-17 21:21:00,228.575,228.595,228.565,228.595,244200000.0
2007-12-17 21:22:00,228.595,228.6,228.54,228.54,188200000.0
2007-12-17 21:23:00,228.55,228.615,228.55,228.615,122000000.0
2007-12-17 21:24:00,228.61,228.645,228.565,228.585,248700000.0
2007-12-17 21:25:00,228.585,228.64,228.585,228.595,143700000.0
2007-12-17 21:26:00,228.595,228.7,228.595,228.685,183900000.0
2007-12-17 21:27:00,228.685,228.7,228.635,228.665,158500000.0
2007-12-17 21:28:00,228.665,228.675,228.63,228.66,169500000.0
2007-12-17 21:29:00,228.66,228.68,228.615,228.615,151800000.0
2007-12-17 21:30:00,228.615,228.755,228.615,228.745,116900000.0
2007-12-17 21:31:00,228.745,228.78,228.745,228.765,241900000.0
2007-12-17 21:32:00,228.765,228.775,228.75,228.755,295800000.0
2007-12-17 21:33:00,228.755,228.755,228.635,228.635,282800000.0
2007-12-17 21:34:00,228.64,228.68,228.64,228.65,100200000.0
2007-12-17 21:35:00,228.65,228.71,228.65,228.69,101100000.0
2007-12-17 21:36:00,228.695,228.695,228.66,228.675,231200000.0
2007-12-17 21:37:00,228.675,228.685,228.58,228.58,271800000.0
2007-12-17 21:38:00,228.58,228.595,228.52,228.52,340500000.0
2007-12-17 21:39:00,228.525,228.56,228.51,228.52,364100000.0
2007-12-17 21:40:00,228.52,228.545,228.48,228.535,414000000.0
2007-12-17 21:41:00,228.55,228.62,228.55,228.59,262800000.0
2007-12-17 21:42:00,228.59,228.59,228.525,228.525,187600000.0
2007-12-17 21:43:00,228.525,228.56,228.515,228.545,143100000.0
2007-12-17 21:44:00,228.555,228.555,228.475,228.5,338300000.0
2007-12-17 21:45:00,228.495,228.505,228.495,228.5,57500000.0
2007-12-17 21:46:00,228.5,228.545,228.495,228.53,101200000.0
2007-12-17 21:47:00,228.53,228.535,228.52,228.525,115100000.0
2007-12-17 21:48:00,228.525,228.55,228.52,228.535,145600000.0
2007-12-17 21:49:00,228.535,228.535,228.51,228.515,64100000.0
2007-12-17 21:50:00,228.51,228.55,228.5,228.525,150200000.0
2007-12-17 21:51:00,228.52,228.55,228.51,228.535,110100000.0
2007-12-17 21:52:00,228.525,228.525,228.48,228.48,179200000.0
2007-12-17 21:53:00,228.475,228.485,228.435,228.465,165200000.0
2007-12-17 21:54:00,228.465,228.465,228.44,228.44,97700000.0
2007-12-17 21:55:00,228.44,228.48,228.425,228.45,123200000.0
2007-12-17 21:56:00,228.445,228.445,228.425,228.445,91500000.0
2007-12-17 21:57:00,228.445,228.505,228.44,228.47,208000000.0
2007-12-17 21:58:00,228.475,228.495,228.46,228.465,220500000.0
2007-12-17 21:59:00,228.465,228.48,228.43,228.46,194600000.0
2007-12-17 22:00:00,228.46,228.495,228.425,228.435,290200000.0
2007-12-17 22:01:00,228.435,228.46,228.435,228.45,56700000.0
2007-12-17 22:02:00,228.45,228.475,228.435,228.475,184100000.0
2007-12-17 22:03:00,228.455,228.515,228.44,228.45,231099999.0
2007-12-17 22:04:00,228.45,228.475,228.41,228.41,177000000.0
2007-12-17 22:05:00,228.415,228.445,228.39,228.43,117600000.0
2007-12-17 22:06:00,228.43,228.435,228.395,228.42,155800000.0
2007-12-17 22:07:00,228.42,228.465,228.4,228.435,63900000.0
2007-12-17 22:08:00,228.435,228.435,228.405,228.405,68400000.0
2007-12-17 22:09:00,228.405,228.445,228.4,228.42,67500000.0
2007-12-17 22:10:00,228.42,228.445,228.4,228.44,139600000.0
2007-12-17 22:11:00,228.44,228.45,228.43,228.44,53100000.0
2007-12-17 22:12:00,228.45,228.46,228.415,228.43,106800000.0
2007-12-17 22:13:00,228.435,228.435,228.415,228.415,121000000.0
2007-12-17 22:14:00,228.415,228.455,228.405,228.445,114100000.0
2007-12-17 22:15:00,228.435,228.435,228.425,228.425,66600000.0
2007-12-17 22:16:00,228.425,228.48,228.42,228.45,60300000.0
2007-12-17 22:17:00,228.45,228.48,228.44,228.48,53800000.0
2007-12-17 22:18:00,228.48,228.48,228.46,228.47,56700000.0
2007-12-17 22:19:00,228.46,228.46,228.43,228.43,98100000.0
2007-12-17 22:20:00,228.43,228.44,228.43,228.43,27900000.0
2007-12-17 22:21:00,228.43,228.43,228.39,228.39,109000000.0
2007-12-17 22:22:00,228.37,228.38,228.345,228.355,143400000.0
2007-12-17 22:23:00,228.355,228.38,228.305,228.32,324400000.0
2007-12-17 22:24:00,228.315,228.33,228.315,228.32,97100000.0
2007-12-17 22:25:00,228.325,228.33,228.32,228.33,44100000.0
2007-12-17 22:26:00,228.33,228.33,228.28,228.31,159800000.0
2007-12-17 22:27:00,228.31,228.31,228.185,228.275,340200000.0
2007-12-17 22:28:00,228.275,228.32,228.265,228.295,173000000.0
2007-12-17 22:29:00,228.285,228.32,228.205,228.225,403600000.0
2007-12-17 22:30:00,228.225,228.27,228.215,228.225,258200000.0
2007-12-17 22:31:00,228.225,228.26,228.22,228.24,157400000.0
2007-12-17 22:32:00,228.255,228.27,228.245,228.245,180600000.0
2007-12-17 22:33:00,228.245,228.275,228.235,228.265,140500000.0
2007-12-17 22:34:00,228.265,228.295,228.245,228.265,125700000.0
2007-12-17 22:35:00,228.265,228.3,228.225,228.285,204100000.0
2007-12-17 22:36:00,228.285,228.42,228.28,228.41,145100000.0
2007-12-17 22:37:00,228.41,228.435,228.35,228.385,229400000.0
2007-12-17 22:38:00,228.38,228.49,228.38,228.43,251000000.0
2007-12-17 22:39:00,228.425,228.46,228.405,228.44,253600000.0
2007-12-17 22:40:00,228.46,228.46,228.435,228.445,196700000.0
2007-12-17 22:41:00,228.435,228.46,228.435,228.44,295300000.0
2007-12-17 22:42:00,228.435,228.46,228.375,228.375,317800000.0
2007-12-17 22:43:00,228.375,228.405,228.365,228.385,357800000.0
2007-12-17 22:44:00,228.39,228.495,228.375,228.495,451300000.0
2007-12-17 22:45:00,228.495,228.495,228.42,228.445,295000000.0
2007-12-17 22:46:00,228.445,228.45,228.405,228.41,357100000.0
2007-12-17 22:47:00,228.41,228.41,228.335,228.38,202500000.0
2007-12-17 22:48:00,228.38,228.4,228.335,228.335,159400000.0
2007-12-17 22:49:00,228.345,228.355,228.31,228.32,140900000.0
2007-12-17 22:50:00,228.32,228.32,228.245,228.245,268700000.0
2007-12-17 22:51:00,228.245,228.275,228.215,228.215,228300000.0
2007-12-17 22:52:00,228.215,228.275,228.215,228.255,394500000.0
2007-12-17 22:53:00,228.255,228.335,228.225,228.29,343500000.0
2007-12-17 22:54:00,228.3,228.3,228.225,228.225,111000000.0
2007-12-17 22:55:00,228.22,228.24,228.185,228.185,339700000.0
2007-12-17 22:56:00,228.185,228.195,228.155,228.17,385400000.0
2007-12-17 22:57:00,228.17,228.18,228.085,228.14,356000000.0
2007-12-17 22:58:00,228.14,228.145,228.05,228.06,230100000.0
2007-12-17 22:59:00,228.055,228.095,228.045,228.085,125400000.0
2007-12-17 23:00:00,228.085,228.175,228.08,228.13,221600000.0
2007-12-17 23:01:00,228.13,228.21,228.105,228.175,211700000.0
2007-12-17 23:02:00,228.175,228.245,228.175,228.205,124500000.0
2007-12-17 23:03:00,228.195,228.195,228.155,228.17,109700000.0
2007-12-17 23:04:00,228.17,228.18,228.16,228.17,39600000.0
2007-12-17 23:05:00,228.17,228.17,228.12,228.14,156400000.0
2007-12-17 23:06:00,228.145,228.18,228.145,228.145,68100000.0
2007-12-17 23:07:00,228.135,228.16,228.13,228.16,71800000.0
2007-12-17 23:08:00,228.155,228.175,228.135,228.155,147100000.0
2007-12-17 23:09:00,228.155,228.16,228.135,228.155,59100000.0
2007-12-17 23:10:00,228.135,228.175,228.135,228.175,142500000.0
2007-12-17 23:11:00,228.17,228.21,228.17,228.2,65400000.0
2007-12-17 23:12:00,228.2,228.2,228.165,228.185,96400000.0
2007-12-17 23:13:00,228.185,228.19,228.115,228.115,192400000.0
2007-12-17 23:14:00,228.125,228.175,228.115,228.13,126400000.0
2007-12-17 23:15:00,228.13,228.185,228.13,228.13,124500000.0
2007-12-17 23:16:00,228.14,228.25,228.13,228.25,159000000.0
2007-12-17 23:17:00,228.25,228.25,228.195,228.24,182600000.0
2007-12-17 23:18:00,228.25,228.25,228.165,228.25,198100000.0
2007-12-17 23:19:00,228.25,228.265,228.205,228.245,229400000.0
2007-12-17 23:20:00,228.245,228.285,228.235,228.285,155900000.0
2007-12-17 23:21:00,228.285,228.33,228.275,228.325,201900000.0
2007-12-17 23:22:00,228.325,228.36,228.325,228.33,140800000.0
2007-12-17 23:23:00,228.33,228.38,228.33,228.345,218100000.0
2007-12-17 23:24:00,228.345,228.37,228.315,228.335,264700000.0
2007-12-17 23:25:00,228.335,228.35,228.3,228.35,143300000.0
2007-12-17 23:26:00,228.35,228.39,228.31,228.355,189100000.0
2007-12-17 23:27:00,228.35,228.35,228.295,228.295,122000000.0
2007-12-17 23:28:00,228.295,228.3,228.24,228.295,218500000.0
2007-12-17 23:29:00,228.29,228.355,228.29,228.355,130400000.0
2007-12-17 23:30:00,228.35,228.355,228.295,228.305,137200000.0
2007-12-17 23:31:00,228.305,228.355,228.295,228.355,219600000.0
2007-12-17 23:32:00,228.355,228.36,228.325,228.325,87900000.0
2007-12-17 23:33:00,228.335,228.35,228.315,228.315,39800000.0
2007-12-17 23:34:00,228.32,228.32,228.295,228.315,59500000.0
2007-12-17 23:35:00,228.315,228.325,228.305,228.325,65600000.0
2007-12-17 23:36:00,228.325,228.345,228.29,228.315,268200000.0
2007-12-17 23:37:00,228.305,228.31,228.285,228.29,131700000.0
2007-12-17 23:38:00,228.29,228.31,228.29,228.31,56700000.0
2007-12-17 23:39:00,228.345,228.38,228.315,228.375,80300000.0
2007-12-17 23:40:00,228.38,228.435,228.365,228.385,280900000.0
2007-12-17 23:41:00,228.4,228.425,228.34,228.34,126000000.0
2007-12-17 23:42:00,228.34,228.445,228.34,228.435,267000000.0
2007-12-17 23:43:00,228.435,228.445,228.415,228.415,105600000.0
2007-12-17 23:44:00,228.415,228.425,228.385,228.425,179000000.0
2007-12-17 23:45:00,228.425,228.425,228.38,228.38,122200000.0
2007-12-17 23:46:00,228.385,228.385,228.345,228.345,69900000.0
2007-12-17 23:47:00,228.35,228.35,228.32,228.32,81800000.0
2007-12-17 23:48:00,228.32,228.335,228.235,228.255,149400000.0
2007-12-17 23:49:00,228.255,228.255,228.245,228.245,19200000.0
2007-12-17 23:50:00,228.245,228.285,228.215,228.215,219700000.0
2007-12-17 23:51:00,228.215,228.215,228.19,228.2,84800000.0
2007-12-17 23:52:00,228.2,228.22,228.19,228.21,154200000.0
2007-12-17 23:53:00,228.21,228.21,228.19,228.2,34200000.0
2007-12-17 23:54:00,228.19,228.2,228.17,228.185,153000000.0
2007-12-17 23:55:00,228.17,228.18,228.14,228.17,145400000.0
2007-12-17 23:56:00,228.14,228.18,228.14,228.18,72500000.0
2007-12-17 23:57:00,228.18,228.2,228.18,228.2,35200000.0
2007-12-17 23:58:00,228.21,228.21,228.2,228.21,14400000.0
2007-12-17 23:59:00,228.21,228.22,228.13,228.16,29200000.0
2007-12-18 00:00:00,228.16,228.22,228.12,228.15,66600000.0
2007-12-18 00:01:00,228.15,228.2,228.15,228.2,108000000.0
2007-12-18 00:02:00,228.175,228.186,228.159,228.162,583300000.0
2007-12-18 00:03:00,228.16,228.2,228.16,228.2,14400000.0
2007-12-18 00:04:00,228.2,228.21,228.16,228.2,105500000.0
2007-12-18 00:05:00,228.21,228.21,228.17,228.19,334899999.0
2007-12-18 00:06:00,228.19,228.23,228.19,228.23,163300000.0
2007-12-18 00:07:00,228.23,228.29,228.23,228.28,85600000.0
2007-12-18 00:08:00,228.28,228.29,228.26,228.29,80600000.0
2007-12-18 00:09:00,228.29,228.33,228.27,228.33,297599997.0
2007-12-18 00:10:00,228.33,228.33,228.26,228.27,153300000.0
2007-12-18 00:11:00,228.27,228.31,228.21,228.22,233400000.0
2007-12-18 00:12:00,228.22,228.23,228.18,228.18,131000000.0
2007-12-18 00:13:00,228.18,228.21,228.16,228.19,118400000.0
2007-12-18 00:14:00,228.2,228.2,228.17,228.18,192300000.0
2007-12-18 00:15:00,228.18,228.19,228.16,228.16,74000000.0
2007-12-18 00:16:00,228.18,228.18,228.14,228.15,148000000.0
2007-12-18 00:17:00,228.15,228.15,228.11,228.11,248000000.0
2007-12-18 00:18:00,228.11,228.13,228.09,228.11,341300000.0
2007-12-18 00:19:00,228.11,228.13,228.085,228.13,139600000.0
2007-12-18 00:20:00,228.11,228.13,228.11,228.13,46800000.0
2007-12-18 00:21:00,228.07,228.13,228.07,228.12,61800000.0
2007-12-18 00:22:00,228.12,228.13,228.11,228.12,82100000.0
2007-12-18 00:23:00,228.1,228.13,228.1,228.1,72600000.0
2007-12-18 00:24:00,228.1,228.23,228.1,228.19,283400000.0
2007-12-18 00:25:00,228.19,228.23,228.13,228.18,322100000.0
2007-12-18 00:26:00,228.19,228.23,228.12,228.17,254400000.0
2007-12-18 00:27:00,228.17,228.21,228.16,228.16,133000000.0
2007-12-18 00:28:00,228.16,228.16,228.15,228.15,161200000.0
2007-12-18 00:29:00,228.15,228.15,228.11,228.11,64300000.0
2007-12-18 00:30:00,228.14,228.16,228.08,228.11,250800000.0
2007-12-18 00:31:00,228.11,228.15,228.08,228.09,189200000.0
2007-12-18 00:32:00,228.09,228.14,228.08,228.14,192500000.0
2007-12-18 00:33:00,228.14,228.14,228.08,228.09,108000000.0
2007-12-18 00:34:00,228.09,228.1,228.01,228.05,250500000.0
2007-12-18 00:35:00,228.07,228.07,228.04,228.05,413400000.0
2007-12-18 00:36:00,228.05,228.05,228.01,228.01,165600000.0
2007-12-18 00:37:00,228.01,228.08,228.01,228.06,162500000.0
2007-12-18 00:38:00,228.06,228.08,228.06,228.06,90900000.0
2007-12-18 00:39:00,228.06,228.07,228.05,228.05,56000000.0
2007-12-18 00:40:00,228.05,228.12,228.05,228.09,127000000.0
2007-12-18 00:41:00,228.09,228.16,228.09,228.15,29800000.0
2007-12-18 00:42:00,228.15,228.15,228.12,228.14,14400000.0
2007-12-18 00:43:00,228.14,228.15,228.13,228.14,141600000.0
2007-12-18 00:44:00,228.14,228.14,228.11,228.12,87200000.0
2007-12-18 00:45:00,228.13,228.16,228.11,228.15,198900000.0
2007-12-18 00:46:00,228.15,228.18,228.15,228.18,93500000.0
2007-12-18 00:47:00,228.159,228.159,228.116,228.154,180700000.0
2007-12-18 00:48:00,228.15,228.18,228.15,228.15,75800000.0
2007-12-18 00:49:00,228.15,228.15,228.15,228.15,500000.0
2007-12-18 00:50:00,228.15,228.18,228.15,228.16,63400000.0
2007-12-18 00:51:00,228.16,228.17,228.13,228.13,41900000.0
2007-12-18 00:52:00,228.12,228.13,228.12,228.13,13900000.0
2007-12-18 00:53:00,228.13,228.13,228.11,228.11,28400000.0
2007-12-18 00:54:00,228.11,228.11,228.1,228.1,28300000.0
2007-12-18 00:55:00,228.11,228.11,228.095,228.095,11200000.0
2007-12-18 00:56:00,228.12,228.12,228.07,228.08,95000000.0
2007-12-18 00:57:00,228.08,228.1,228.065,228.075,47600000.0
2007-12-18 00:58:00,228.065,228.14,228.065,228.085,22400000.0
2007-12-18 00:59:00,228.08,228.115,228.07,228.115,41700000.0
2007-12-18 01:00:00,228.115,228.165,228.065,228.145,98500000.0
2007-12-18 01:01:00,228.135,228.165,228.125,228.135,98100000.0
2007-12-18 01:02:00,228.13,228.18,228.13,228.18,20600000.0
2007-12-18 01:03:00,228.185,228.19,228.175,228.185,53900000.0
2007-12-18 01:04:00,228.167,228.18,228.116,228.148,187400000.0
2007-12-18 01:05:00,228.195,228.21,228.195,228.21,34800000.0
2007-12-18 01:06:00,228.21,228.21,228.2,228.2,38600000.0
2007-12-18 01:07:00,228.185,228.21,228.185,228.2,31200000.0
2007-12-18 01:08:00,228.205,228.205,228.115,228.115,176600000.0
2007-12-18 01:09:00,228.11,228.195,228.11,228.145,288500000.0
2007-12-18 01:10:00,228.13,228.185,228.06,228.07,435900000.0
2007-12-18 01:11:00,228.045,228.15,228.03,228.115,191600000.0
2007-12-18 01:12:00,228.115,228.135,228.095,228.095,34200000.0
2007-12-18 01:13:00,228.095,228.135,228.09,228.125,102600000.0
2007-12-18 01:14:00,228.125,228.195,228.035,228.035,137600000.0
2007-12-18 01:15:00,228.035,228.085,228.015,228.055,206400000.0
2007-12-18 01:16:00,228.05,228.07,228.03,228.05,142400000.0
2007-12-18 01:17:00,228.05,228.055,228.035,228.035,27300000.0
2007-12-18 01:18:00,228.045,228.065,228.03,228.03,22200000.0
2007-12-18 01:19:00,228.03,228.055,228.03,228.035,30600000.0
2007-12-18 01:20:00,228.03,228.03,228.02,228.02,4500000.0
2007-12-18 01:21:00,228.04,228.045,228.04,228.04,23900000.0
2007-12-18 01:22:00,228.045,228.045,228.03,228.03,12300000.0
2007-12-18 01:23:00,228.03,228.055,228.015,228.015,68900000.0
2007-12-18 01:24:00,228.0,228.02,227.925,227.95,197600000.0
2007-12-18 01:25:00,227.94,227.975,227.905,227.915,328200000.0
2007-12-18 01:26:00,227.91,227.92,227.84,227.84,202500000.0
2007-12-18 01:27:00,227.84,227.85,227.83,227.85,71200000.0
2007-12-18 01:28:00,227.845,227.915,227.845,227.885,118300000.0
2007-12-18 01:29:00,227.885,227.9,227.82,227.855,226700000.0
2007-12-18 01:30:00,227.85,227.865,227.845,227.845,78000000.0
2007-12-18 01:31:00,227.835,227.835,227.795,227.795,72700000.0
2007-12-18 01:32:00,227.8,227.835,227.79,227.8,190800000.0
2007-12-18 01:33:00,227.8,227.8,227.745,227.785,78500000.0
2007-12-18 01:34:00,227.785,227.795,227.76,227.78,80800000.0
2007-12-18 01:35:00,227.78,227.825,227.78,227.825,161900000.0
2007-12-18 01:36:00,227.825,227.895,227.825,227.84,202100000.0
2007-12-18 01:37:00,227.855,227.895,227.825,227.865,98000000.0
2007-12-18 01:38:00,227.865,227.865,227.83,227.845,96800000.0
2007-12-18 01:39:00,227.84,227.845,227.82,227.82,83600000.0
2007-12-18 01:40:00,227.825,227.825,227.8,227.81,118100000.0
2007-12-18 01:41:00,227.81,227.82,227.8,227.81,123100000.0
2007-12-18 01:42:00,227.81,227.83,227.78,227.815,216400000.0
2007-12-18 01:43:00,227.815,227.855,227.795,227.835,92600000.0
2007-12-18 01:44:00,227.835,227.915,227.815,227.915,226100000.0
2007-12-18 01:45:00,227.92,227.955,227.89,227.925,337400000.0
2007-12-18 01:46:00,227.925,227.985,227.91,227.985,242300000.0
2007-12-18 01:47:00,227.985,228.03,227.985,228.01,112200000.0
2007-12-18 01:48:00,228.02,228.165,228.005,228.09,253800000.0
2007-12-18 01:49:00,228.09,228.125,228.07,228.125,113200000.0
2007-12-18 01:50:00,228.125,228.145,228.06,228.06,152800000.0
2007-12-18 01:51:00,228.065,228.1,228.02,228.04,334000000.0
2007-12-18 01:52:00,228.045,228.075,228.035,228.075,87100000.0
2007-12-18 01:53:00,228.07,228.11,228.065,228.085,181800000.0
2007-12-18 01:54:00,228.105,228.15,228.09,228.12,136700000.0
2007-12-18 01:55:00,228.125,228.15,228.125,228.13,64500000.0
2007-12-18 01:56:00,228.12,228.13,228.12,228.13,57500000.0
2007-12-18 01:57:00,228.12,228.12,228.045,228.065,252800000.0
2007-12-18 01:58:00,228.065,228.07,228.04,228.05,111400000.0
2007-12-18 01:59:00,228.05,228.07,228.04,228.07,53700000.0
2007-12-18 02:00:00,228.07,228.105,228.07,228.105,114300000.0
2007-12-18 02:01:00,228.105,228.15,228.105,228.15,96300000.0
2007-12-18 02:02:00,228.14,228.14,228.04,228.105,239900000.0
2007-12-18 02:03:00,228.105,228.135,228.025,228.045,243800000.0
2007-12-18 02:04:00,228.045,228.065,228.035,228.035,108200000.0
2007-12-18 02:05:00,228.04,228.065,228.015,228.05,195900000.0
2007-12-18 02:06:00,228.05,228.065,228.05,228.055,42800000.0
2007-12-18 02:07:00,228.055,228.065,228.055,228.055,70400000.0
2007-12-18 02:08:00,228.055,228.105,228.05,228.095,227000000.0
2007-12-18 02:09:00,228.095,228.105,227.955,228.0,309000000.0
2007-12-18 02:10:00,228.01,228.105,227.985,228.075,396400000.0
2007-12-18 02:11:00,228.075,228.115,228.05,228.05,273100000.0
2007-12-18 02:12:00,228.05,228.06,228.01,228.015,209200000.0
2007-12-18 02:13:00,228.005,228.035,228.0,228.025,231000000.0
2007-12-18 02:14:00,228.025,228.035,228.005,228.025,224800000.0
2007-12-18 02:15:00,228.025,228.045,228.015,228.035,153400000.0
2007-12-18 02:16:00,228.035,228.035,228.025,228.035,19200000.0
2007-12-18 02:17:00,228.035,228.045,228.005,228.025,182250000.0
2007-12-18 02:18:00,228.01,228.035,227.995,228.025,153500000.0
2007-12-18 02:19:00,228.01,228.055,228.01,228.035,183100000.0
2007-12-18 02:20:00,228.035,228.065,228.025,228.055,114500000.0
2007-12-18 02:21:00,228.055,228.065,228.03,228.045,175300000.0
2007-12-18 02:22:00,228.045,228.045,227.985,227.985,192650000.0
2007-12-18 02:23:00,228.01,228.01,228.01,228.01,4700000.0
2007-12-18 02:24:00,228.01,228.01,227.975,227.975,37100000.0
2007-12-18 02:25:00,227.985,228.01,227.975,228.01,40800000.0
2007-12-18 02:26:00,228.01,228.01,227.985,228.01,19100000.0
2007-12-18 02:27:00,228.01,228.01,227.975,228.01,9500000.0
2007-12-18 02:28:00,228.01,228.01,227.93,227.975,112750000.0
2007-12-18 02:29:00,227.975,227.985,227.975,227.98,101100000.0
2007-12-18 02:30:00,227.98,228.0,227.97,227.99,137500000.0
2007-12-18 02:31:00,228.0,228.02,227.995,228.01,264800000.0
2007-12-18 02:32:00,228.02,228.105,227.97,228.105,315200000.0
2007-12-18 02:33:00,228.11,228.165,228.06,228.125,326600000.0
2007-12-18 02:34:00,228.125,228.2,228.085,228.185,207700000.0
2007-12-18 02:35:00,228.185,228.245,228.15,228.16,204400000.0
2007-12-18 02:36:00,228.17,228.21,228.145,228.155,479300000.0
2007-12-18 02:37:00,228.16,228.21,228.145,228.18,214400000.0
2007-12-18 02:38:00,228.18,228.19,228.13,228.17,222500000.0
2007-12-18 02:39:00,228.18,228.18,228.16,228.16,64700000.0
2007-12-18 02:40:00,228.16,228.2,228.14,228.2,84200000.0
2007-12-18 02:41:00,228.205,228.22,228.13,228.13,77500000.0
2007-12-18 02:42:00,228.175,228.175,228.155,228.17,32400000.0
2007-12-18 02:43:00,228.17,228.17,228.12,228.14,93300000.0
2007-12-18 02:44:00,228.14,228.16,228.13,228.16,47500000.0
2007-12-18 02:45:00,228.16,228.19,228.15,228.17,123100000.0
2007-12-18 02:46:00,228.17,228.205,228.165,228.17,175900000.0
2007-12-18 02:47:00,228.165,228.205,228.145,228.165,195500000.0
2007-12-18 02:48:00,228.17,228.225,228.155,228.155,234000000.0
2007-12-18 02:49:00,228.16,228.175,228.135,228.175,120600000.0
2007-12-18 02:50:00,228.175,228.205,228.155,228.205,170500000.0
2007-12-18 02:51:00,228.205,228.255,228.205,228.255,245200000.0
2007-12-18 02:52:00,228.255,228.27,228.225,228.25,130600000.0
2007-12-18 02:53:00,228.27,228.27,228.18,228.185,281200000.0
2007-12-18 02:54:00,228.185,228.275,228.165,228.275,162300000.0
2007-12-18 02:55:00,228.275,228.275,228.215,228.225,180600000.0
2007-12-18 02:56:00,228.225,228.24,228.19,228.22,421400000.0
2007-12-18 02:57:00,228.22,228.25,228.22,228.245,256800000.0
2007-12-18 02:58:00,228.245,228.25,228.2,228.2,372100000.0
2007-12-18 02:59:00,228.2,228.21,228.185,228.185,177500000.0
2007-12-18 03:00:00,228.185,228.195,228.14,228.165,443700000.0
2007-12-18 03:01:00,228.16,228.19,228.14,228.14,386400000.0
2007-12-18 03:02:00,228.14,228.17,228.11,228.11,376700000.0
2007-12-18 03:03:00,228.11,228.125,228.075,228.085,529900000.0
2007-12-18 03:04:00,228.095,228.15,228.085,228.13,326300000.0
2007-12-18 03:05:00,228.13,228.15,228.11,228.13,318000000.0
2007-12-18 03:06:00,228.13,228.15,228.12,228.12,311600000.0
2007-12-18 03:07:00,228.12,228.12,228.09,228.1,158600000.0
2007-12-18 03:08:00,228.085,228.17,228.085,228.155,481300000.0
2007-12-18 03:09:00,228.17,228.205,228.16,228.195,417600000.0
2007-12-18 03:10:00,228.2,228.285,228.175,228.255,260000000.0
2007-12-18 03:11:00,228.28,228.28,228.24,228.24,146500000.0
2007-12-18 03:12:00,228.24,228.25,228.2,228.225,191600000.0
2007-12-18 03:13:00,228.225,228.235,228.18,228.235,307200000.0
2007-12-18 03:14:00,228.235,228.25,228.225,228.245,139500000.0
2007-12-18 03:15:00,228.245,228.245,228.215,228.215,245000000.0
2007-12-18 03:16:00,228.215,228.245,228.205,228.245,223100000.0
2007-12-18 03:17:00,228.245,228.285,228.235,228.255,180200000.0
2007-12-18 03:18:00,228.255,228.405,228.255,228.385,263400000.0
2007-12-18 03:19:00,228.385,228.4,228.305,228.31,213600000.0
2007-12-18 03:20:00,228.31,228.395,228.3,228.395,236400000.0
2007-12-18 03:21:00,228.395,228.415,228.355,228.355,473000000.0
2007-12-18 03:22:00,228.365,228.385,228.305,228.335,662800000.0
2007-12-18 03:23:00,228.335,228.355,228.3,228.305,289200000.0
2007-12-18 03:24:00,228.305,228.375,228.275,228.365,260000000.0
2007-12-18 03:25:00,228.365,228.375,228.31,228.335,205400000.0
2007-12-18 03:26:00,228.335,228.415,228.32,228.405,438200000.0
2007-12-18 03:27:00,228.39,228.435,228.39,228.4,225900000.0
2007-12-18 03:28:00,228.4,228.425,228.395,228.395,210000000.0
2007-12-18 03:29:00,228.405,228.425,228.38,228.385,254000000.0
2007-12-18 03:30:00,228.39,228.44,228.39,228.425,316300000.0
2007-12-18 03:31:00,228.425,228.425,228.35,228.37,252300000.0
2007-12-18 03:32:00,228.375,228.385,228.345,228.355,151000000.0
2007-12-18 03:33:00,228.355,228.36,228.315,228.345,403400000.0
2007-12-18 03:34:00,228.345,228.35,228.3,228.32,175700000.0
2007-12-18 03:35:00,228.32,228.34,228.275,228.275,124000000.0
2007-12-18 03:36:00,228.275,228.295,228.25,228.295,267200000.0
2007-12-18 03:37:00,228.28,228.345,228.275,228.31,463100000.0
2007-12-18 03:38:00,228.305,228.35,228.305,228.31,200600000.0
2007-12-18 03:39:00,228.32,228.34,228.305,228.33,241000000.0
2007-12-18 03:40:00,228.34,228.355,228.295,228.355,253500000.0
2007-12-18 03:41:00,228.355,228.355,228.31,228.325,218600000.0
2007-12-18 03:42:00,228.325,228.375,228.315,228.365,200600000.0
2007-12-18 03:43:00,228.365,228.375,228.34,228.355,162000000.0
2007-12-18 03:44:00,228.355,228.365,228.355,228.355,117600000.0
2007-12-18 03:45:00,228.355,228.365,228.345,228.345,180000000.0
2007-12-18 03:46:00,228.345,228.435,228.345,228.435,226000000.0
2007-12-18 03:47:00,228.435,228.46,228.42,228.44,232100000.0
2007-12-18 03:48:00,228.435,228.44,228.425,228.425,136000000.0
2007-12-18 03:49:00,228.425,228.445,228.41,228.41,226400000.0
2007-12-18 03:50:00,228.41,228.44,228.41,228.44,44700000.0
2007-12-18 03:51:00,228.435,228.44,228.425,228.44,22300000.0
2007-12-18 03:52:00,228.44,228.44,228.38,228.39,140800000.0
2007-12-18 03:53:00,228.39,228.42,228.385,228.395,309200000.0
2007-12-18 03:54:00,228.395,228.415,228.365,228.405,309000000.0
2007-12-18 03:55:00,228.405,228.42,228.38,228.41,103000000.0
2007-12-18 03:56:00,228.42,228.52,228.41,228.51,226000000.0
2007-12-18 03:57:00,228.51,228.56,228.465,228.48,616900000.0
2007-12-18 03:58:00,228.48,228.5,228.46,228.49,302300000.0
2007-12-18 03:59:00,228.495,228.5,228.47,228.48,356700000.0
2007-12-18 04:00:00,228.48,228.515,228.47,228.5,123400000.0
2007-12-18 04:01:00,228.495,228.505,228.465,228.5,123100000.0
2007-12-18 04:02:00,228.495,228.52,228.49,228.495,125000000.0
2007-12-18 04:03:00,228.5,228.51,228.49,228.51,101400000.0
2007-12-18 04:04:00,228.51,228.55,228.49,228.55,197800000.0
2007-12-18 04:05:00,228.55,228.56,228.53,228.535,101200000.0
2007-12-18 04:06:00,228.535,228.55,228.51,228.51,128400000.0
2007-12-18 04:07:00,228.51,228.53,228.495,228.495,69500000.0
2007-12-18 04:08:00,228.5,228.535,228.495,228.535,173200000.0
2007-12-18 04:09:00,228.545,228.565,228.495,228.545,317300000.0
2007-12-18 04:10:00,228.545,228.565,228.545,228.565,49600000.0
2007-12-18 04:11:00,228.565,228.57,228.465,228.495,216400000.0
2007-12-18 04:12:00,228.505,228.545,228.465,228.535,384300000.0
2007-12-18 04:13:00,228.54,228.55,228.505,228.525,150400000.0
2007-12-18 04:14:00,228.53,228.545,228.51,228.545,156800000.0
2007-12-18 04:15:00,228.545,228.545,228.52,228.525,75200000.0
2007-12-18 04:16:00,228.525,228.55,228.525,228.55,26400000.0
2007-12-18 04:17:00,228.545,228.545,228.535,228.545,36800000.0
2007-12-18 04:18:00,228.535,228.55,228.525,228.54,102600000.0
2007-12-18 04:19:00,228.55,228.55,228.505,228.52,250100000.0
2007-12-18 04:20:00,228.525,228.555,228.525,228.545,106800000.0
2007-12-18 04:21:00,228.545,228.545,228.49,228.515,403600002.0
2007-12-18 04:22:00,228.515,228.55,228.515,228.545,122200000.0
2007-12-18 04:23:00,228.545,228.59,228.54,228.58,216600000.0
2007-12-18 04:24:00,228.58,228.58,228.53,228.535,188900000.0
2007-12-18 04:25:00,228.535,228.56,228.535,228.545,111600000.0
2007-12-18 04:26:00,228.545,228.55,228.525,228.545,127600000.0
2007-12-18 04:27:00,228.545,228.6,228.535,228.6,130800000.0
2007-12-18 04:28:00,228.595,228.595,228.49,228.505,301600000.0
2007-12-18 04:29:00,228.505,228.545,228.505,228.53,71700000.0
2007-12-18 04:30:00,228.53,228.56,228.51,228.525,146200000.0
2007-12-18 04:31:00,228.53,228.54,228.515,228.52,79100000.0
2007-12-18 04:32:00,228.525,228.54,228.505,228.54,130800000.0
2007-12-18 04:33:00,228.54,228.545,228.535,228.535,25200000.0
2007-12-18 04:34:00,228.525,228.525,228.505,228.505,42800000.0
2007-12-18 04:35:00,228.495,228.525,228.495,228.515,113800000.0
2007-12-18 04:36:00,228.515,228.515,228.495,228.515,136800000.0
2007-12-18 04:37:00,228.52,228.55,228.515,228.52,92400000.0
2007-12-18 04:38:00,228.52,228.555,228.51,228.545,176000000.0
2007-12-18 04:39:00,228.555,228.555,228.525,228.53,192000000.0
2007-12-18 04:40:00,228.535,228.54,228.525,228.53,110500000.0
2007-12-18 04:41:00,228.535,228.545,228.5,228.525,247300000.0
2007-12-18 04:42:00,228.53,228.54,228.51,228.535,158600000.0
2007-12-18 04:43:00,228.535,228.58,228.525,228.55,105000000.0
2007-12-18 04:44:00,228.555,228.56,228.54,228.56,81300000.0
2007-12-18 04:45:00,228.565,228.57,228.545,228.545,77300000.0
2007-12-18 04:46:00,228.545,228.57,228.505,228.52,220300000.0
2007-12-18 04:47:00,228.52,228.53,228.495,228.505,228800000.0
2007-12-18 04:48:00,228.505,228.545,228.485,228.51,248100000.0
2007-12-18 04:49:00,228.51,228.565,228.51,228.555,101400000.0
2007-12-18 04:50:00,228.555,228.56,228.555,228.56,27000000.0
2007-12-18 04:51:00,228.545,228.575,228.54,228.55,95100000.0
2007-12-18 04:52:00,228.565,228.575,228.555,228.565,204000000.0
2007-12-18 04:53:00,228.565,228.565,228.545,228.545,36000000.0
2007-12-18 04:54:00,228.545,228.55,228.52,228.55,45600000.0
2007-12-18 04:55:00,228.56,228.565,228.56,228.565,20400000.0
2007-12-18 04:56:00,228.565,228.565,228.545,228.56,67000000.0
2007-12-18 04:57:00,228.56,228.575,228.56,228.575,26400000.0
2007-12-18 04:58:00,228.585,228.625,228.585,228.595,181200000.0
2007-12-18 04:59:00,228.605,228.605,228.58,228.58,96800000.0
2007-12-18 05:00:00,228.58,228.595,228.55,228.575,252000000.0
2007-12-18 05:01:00,228.575,228.575,228.545,228.555,169000000.0
2007-12-18 05:02:00,228.555,228.575,228.555,228.575,115000000.0
2007-12-18 05:03:00,228.575,228.595,228.555,228.585,90000000.0
2007-12-18 05:04:00,228.585,228.66,228.585,228.65,102200000.0
2007-12-18 05:05:00,228.645,228.665,228.625,228.66,227000000.0
2007-12-18 05:06:00,228.665,228.685,228.645,228.685,158000000.0
2007-12-18 05:07:00,228.685,228.765,228.675,228.765,138800000.0
2007-12-18 05:08:00,228.765,228.925,228.735,228.855,768700000.0
2007-12-18 05:09:00,228.865,228.875,228.795,228.805,338100000.0
2007-12-18 05:10:00,228.805,228.875,228.795,228.825,191200000.0
2007-12-18 05:11:00,228.82,228.85,228.8,228.81,293900000.0
2007-12-18 05:12:00,228.82,228.82,228.795,228.8,74100000.0
2007-12-18 05:13:00,228.8,228.8,228.735,228.74,149400000.0
2007-12-18 05:14:00,228.74,228.795,228.72,228.775,116700000.0
2007-12-18 05:15:00,228.775,228.805,228.77,228.785,115300000.0
2007-12-18 05:16:00,228.785,228.87,228.775,228.87,135900000.0
2007-12-18 05:17:00,228.87,228.87,228.835,228.84,61200000.0
2007-12-18 05:18:00,228.84,228.86,228.825,228.825,132300000.0
2007-12-18 05:19:00,228.825,228.87,228.815,228.87,137000000.0
2007-12-18 05:20:00,228.88,229.005,228.88,228.915,341100000.0
2007-12-18 05:21:00,228.91,228.955,228.91,228.955,197400000.0
2007-12-18 05:22:00,228.955,229.05,228.94,229.015,234600000.0
2007-12-18 05:23:00,229.01,229.015,228.92,228.935,409400000.0
2007-12-18 05:24:00,228.945,228.95,228.88,228.925,267900000.0
2007-12-18 05:25:00,228.925,228.925,228.9,228.915,117800000.0
2007-12-18 05:26:00,228.915,228.945,228.865,228.875,353700000.0
2007-12-18 05:27:00,228.885,228.915,228.885,228.9,251100000.0
2007-12-18 05:28:00,228.9,228.915,228.89,228.895,192100000.0
2007-12-18 05:29:00,228.905,228.915,228.895,228.895,239400000.0
2007-12-18 05:30:00,228.905,228.925,228.905,228.925,249200000.0
2007-12-18 05:31:00,228.925,228.955,228.92,228.93,171100000.0
2007-12-18 05:32:00,228.93,228.955,228.915,228.94,195700000.0
2007-12-18 05:33:00,228.945,228.955,228.92,228.925,182400000.0
2007-12-18 05:34:00,228.935,228.945,228.905,228.915,165800000.0
2007-12-18 05:35:00,228.91,228.95,228.91,228.935,324000000.0
2007-12-18 05:36:00,228.935,229.05,228.935,228.995,260200000.0
2007-12-18 05:37:00,229.0,229.055,228.99,229.025,266600000.0
2007-12-18 05:38:00,229.025,229.025,228.97,228.975,188900000.0
2007-12-18 05:39:00,228.985,228.995,228.975,228.975,108600000.0
2007-12-18 05:40:00,228.985,228.985,228.945,228.965,186400000.0
2007-12-18 05:41:00,228.965,228.965,228.895,228.895,213100000.0
2007-12-18 05:42:00,228.895,228.915,228.885,228.905,346000000.0
2007-12-18 05:43:00,228.905,228.91,228.855,228.855,269700000.0
2007-12-18 05:44:00,228.855,228.855,228.775,228.795,499600000.0
2007-12-18 05:45:00,228.795,228.805,228.785,228.805,128000000.0
2007-12-18 05:46:00,228.805,228.835,228.775,228.835,192800000.0
2007-12-18 05:47:00,228.835,228.85,228.82,228.83,152400000.0
2007-12-18 05:48:00,228.83,228.835,228.795,228.815,253800000.0
2007-12-18 05:49:00,228.815,228.815,228.755,228.765,230200000.0
2007-12-18 05:50:00,228.77,228.775,228.76,228.76,44200000.0
2007-12-18 05:51:00,228.755,228.785,228.755,228.785,120200000.0
2007-12-18 05:52:00,228.785,228.835,228.775,228.825,111100000.0
2007-12-18 05:53:00,228.825,228.835,228.81,228.815,106300000.0
2007-12-18 05:54:00,228.815,228.83,228.805,228.815,128500000.0
2007-12-18 05:55:00,228.83,228.865,228.825,228.855,194500000.0
2007-12-18 05:56:00,228.85,228.905,228.85,228.905,178400000.0
2007-12-18 05:57:00,228.905,228.905,228.85,228.87,190800000.0
2007-12-18 05:58:00,228.87,228.87,228.8,228.8,191000000.0
2007-12-18 05:59:00,228.795,228.805,228.755,228.765,113600000.0
2007-12-18 06:00:00,228.775,228.78,228.715,228.715,161600000.0
2007-12-18 06:01:00,228.705,228.705,228.655,228.67,332900000.0
2007-12-18 06:02:00,228.665,228.67,228.65,228.65,46600000.0
2007-12-18 06:03:00,228.65,228.66,228.575,228.575,246800000.0
2007-12-18 06:04:00,228.56,228.585,228.525,228.585,1004400000.0
2007-12-18 06:05:00,228.585,228.61,228.54,228.565,1124800000.0
2007-12-18 06:06:00,228.565,228.595,228.545,228.545,790400000.0
2007-12-18 06:07:00,228.545,228.59,228.53,228.57,741200000.0
2007-12-18 06:08:00,228.57,228.58,228.535,228.555,1035600000.0
2007-12-18 06:09:00,228.555,228.58,228.53,228.53,1140100000.0
2007-12-18 06:10:00,228.53,228.585,228.53,228.585,818400000.0
2007-12-18 06:11:00,228.585,228.595,228.535,228.575,1878800000.0
2007-12-18 06:12:00,228.575,228.605,228.575,228.585,1691800000.0
2007-12-18 06:13:00,228.585,228.595,228.575,228.585,1931200000.0
2007-12-18 06:14:00,228.585,228.605,228.555,228.555,1353600000.0
2007-12-18 06:15:00,228.555,228.565,228.505,228.505,1497600000.0
2007-12-18 06:16:00,228.505,228.545,228.485,228.485,1365600000.0
2007-12-18 06:17:00,228.485,228.485,228.375,228.395,1807000000.0
2007-12-18 06:18:00,228.395,228.415,228.325,228.375,1501000000.0
2007-12-18 06:19:00,228.375,228.395,228.33,228.385,1614800000.0
2007-12-18 06:20:00,228.375,228.455,228.285,228.315,1544900000.0
2007-12-18 06:21:00,228.315,228.33,228.24,228.315,1351000000.0
2007-12-18 06:22:00,228.35,228.38,228.35,228.37,1048800000.0
2007-12-18 06:23:00,228.39,228.39,228.39,228.39,1048800000.0
2007-12-18 06:24:00,228.37,228.39,228.35,228.39,1048800000.0
2007-12-18 06:25:00,228.37,228.39,228.37,228.39,1048800000.0
2007-12-18 06:26:00,228.38,228.39,228.38,228.38,1048800000.0
2007-12-18 06:27:00,228.37,228.4,228.35,228.39,1048800000.0
2007-12-18 06:28:00,228.385,228.42,228.385,228.42,1048800000.0
2007-12-18 06:29:00,228.42,228.455,228.42,228.445,697800000.0
2007-12-18 06:30:00,228.445,228.465,228.425,228.455,1420200000.0
2007-12-18 06:31:00,228.41,228.42,228.39,228.41,1970900000.0
2007-12-18 06:32:00,228.38,228.42,228.38,228.39,1970900000.0
2007-12-18 06:33:00,228.4,228.42,228.4,228.42,1970900000.0
2007-12-18 06:34:00,228.4,228.42,228.4,228.42,1970900000.0
2007-12-18 06:35:00,228.4,228.44,228.4,228.44,1970900000.0
2007-12-18 06:36:00,228.525,228.605,228.515,228.595,1970900000.0
2007-12-18 06:37:00,228.595,228.595,228.525,228.555,1426100000.0
2007-12-18 06:38:00,228.42,228.45,228.42,228.45,1454200000.0
2007-12-18 06:39:00,228.565,228.62,228.555,228.62,1454200000.0
2007-12-18 06:40:00,228.62,228.625,228.55,228.55,522600000.0
2007-12-18 06:41:00,228.55,228.555,228.53,228.535,882700000.0
2007-12-18 06:42:00,228.535,228.56,228.495,228.51,956800000.0
2007-12-18 06:43:00,228.515,228.535,228.495,228.515,1862900000.0
2007-12-18 06:44:00,228.515,228.535,228.5,228.535,1770100000.0
2007-12-18 06:45:00,228.535,228.575,228.53,228.565,1401500000.0
2007-12-18 06:46:00,228.48,228.48,228.48,228.48,1003900000.0
2007-12-18 06:47:00,228.47,228.47,228.43,228.44,1003900000.0
2007-12-18 06:48:00,228.46,228.46,228.46,228.46,1003900000.0
2007-12-18 06:49:00,228.49,228.49,228.395,228.415,1003900000.0
2007-12-18 06:50:00,228.415,228.445,228.315,228.445,1493300000.0
2007-12-18 06:51:00,228.445,228.515,228.355,228.445,1684300000.0
2007-12-18 06:52:00,228.48,228.48,228.44,228.46,1557600000.0
2007-12-18 06:53:00,228.45,228.46,228.42,228.46,1557600000.0
2007-12-18 06:54:00,228.47,228.6,228.47,228.6,1557600000.0
2007-12-18 06:55:00,228.495,228.555,228.475,228.475,1557600000.0
2007-12-18 06:56:00,228.6,228.6,228.52,228.54,1849400000.0
2007-12-18 06:57:00,228.55,228.65,228.54,228.64,1849400000.0
2007-12-18 06:58:00,228.455,228.475,228.445,228.445,1849400000.0
2007-12-18 06:59:00,228.445,228.475,228.445,228.47,1963400000.0
2007-12-18 07:00:00,228.47,228.475,228.43,228.45,1924800000.0
2007-12-18 07:01:00,228.45,228.46,228.44,228.44,1152400000.0
2007-12-18 07:02:00,228.445,228.475,228.435,228.445,1610700000.0
2007-12-18 07:03:00,228.445,228.485,228.445,228.445,1587400000.0
2007-12-18 07:04:00,228.445,228.465,228.425,228.445,2027900000.0
2007-12-18 07:05:00,228.45,228.45,228.41,228.41,1741500000.0
2007-12-18 07:06:00,228.43,228.5,228.41,228.48,1741500000.0
2007-12-18 07:07:00,228.49,228.5,228.48,228.48,1741500000.0
2007-12-18 07:08:00,228.415,228.475,228.415,228.435,1741500000.0
2007-12-18 07:09:00,228.49,228.53,228.49,228.52,2102900000.0
2007-12-18 07:10:00,228.46,228.515,228.45,228.475,2102900000.0
2007-12-18 07:11:00,228.45,228.485,228.45,228.455,1832700000.0
2007-12-18 07:12:00,228.455,228.455,228.41,228.435,1871500000.0
2007-12-18 07:13:00,228.435,228.44,228.425,228.425,1524100000.0
2007-12-18 07:14:00,228.425,228.45,228.41,228.41,2110400000.0
2007-12-18 07:15:00,228.41,228.415,228.375,228.395,1925200000.0
2007-12-18 07:16:00,228.395,228.395,228.365,228.365,1677500000.0
2007-12-18 07:17:00,228.365,228.405,228.355,228.39,991400000.0
2007-12-18 07:18:00,228.39,228.43,228.39,228.41,799500000.0
2007-12-18 07:19:00,228.425,228.435,228.405,228.41,836700000.0
2007-12-18 07:20:00,228.41,228.415,228.37,228.415,1752600000.0
2007-12-18 07:21:00,228.415,228.415,228.365,228.385,1288000000.0
2007-12-18 07:22:00,228.38,228.395,228.37,228.395,1212500000.0
2007-12-18 07:23:00,228.395,228.415,228.375,228.405,1645100000.0
2007-12-18 07:24:00,228.405,228.41,228.36,228.41,1083900000.0
2007-12-18 07:25:00,228.41,228.41,228.37,228.405,1298700000.0
2007-12-18 07:26:00,228.405,228.415,228.385,228.4,1132200000.0
2007-12-18 07:27:00,228.4,228.415,228.365,228.415,1273200000.0
2007-12-18 07:28:00,228.415,228.465,228.41,228.465,1683500000.0
2007-12-18 07:29:00,228.465,228.485,228.445,228.445,1007900000.0
2007-12-18 07:30:00,228.445,228.45,228.43,228.43,668200000.0
2007-12-18 07:31:00,228.43,228.43,228.395,228.405,1181600000.0
2007-12-18 07:32:00,228.405,228.425,228.385,228.405,1216300000.0
2007-12-18 07:33:00,228.44,228.46,228.44,228.46,1823500000.0
2007-12-18 07:34:00,228.435,228.435,228.41,228.425,1823500000.0
2007-12-18 07:35:00,228.42,228.445,228.415,228.445,1734300000.0
2007-12-18 07:36:00,228.445,228.445,228.43,228.445,1730900000.0
2007-12-18 07:37:00,228.445,228.445,228.43,228.43,1705000000.0
2007-12-18 07:38:00,228.43,228.455,228.43,228.455,1338400000.0
2007-12-18 07:39:00,228.455,228.52,228.445,228.495,1237200000.0
2007-12-18 07:40:00,228.25,228.31,228.22,228.29,1960000000.0
2007-12-18 07:41:00,228.3,228.34,228.3,228.33,1960000000.0
2007-12-18 07:42:00,228.485,228.485,228.475,228.475,1960000000.0
2007-12-18 07:43:00,228.475,228.49,228.46,228.49,722300000.0
2007-12-18 07:44:00,228.49,228.525,228.485,228.485,1051800000.0
2007-12-18 07:45:00,228.485,228.51,228.475,228.485,950700000.0
2007-12-18 07:46:00,228.485,228.495,228.475,228.49,1274200000.0
2007-12-18 07:47:00,228.49,228.495,228.455,228.47,873400000.0
2007-12-18 07:48:00,228.47,228.49,228.47,228.48,1947300000.0
2007-12-18 07:49:00,228.48,228.55,228.48,228.495,1735100000.0
2007-12-18 07:50:00,228.37,228.39,228.36,228.38,2050000000.0
2007-12-18 07:51:00,228.475,228.525,228.465,228.49,2050000000.0
2007-12-18 07:52:00,228.49,228.49,228.45,228.475,1579700000.0
2007-12-18 07:53:00,228.41,228.41,228.39,228.39,1578000000.0
2007-12-18 07:54:00,228.465,228.61,228.465,228.6,1578000000.0
2007-12-18 07:55:00,228.6,228.645,228.595,228.615,1603600000.0
2007-12-18 07:56:00,228.615,228.615,228.575,228.575,867300000.0
2007-12-18 07:57:00,228.575,228.66,228.575,228.65,840200000.0
2007-12-18 07:58:00,228.65,228.665,228.615,228.64,773700000.0
2007-12-18 07:59:00,228.635,228.64,228.57,228.585,958400000.0
2007-12-18 08:00:00,228.58,228.585,228.485,228.535,723100000.0
2007-12-18 08:01:00,228.535,228.535,228.405,228.475,1143800000.0
2007-12-18 08:02:00,228.475,228.485,228.385,228.44,996700000.0
2007-12-18 08:03:00,228.44,228.46,228.415,228.435,833600000.0
2007-12-18 08:04:00,228.39,228.39,228.34,228.34,952300000.0
2007-12-18 08:05:00,228.36,228.38,228.33,228.37,952300000.0
2007-12-18 08:06:00,228.425,228.51,228.405,228.5,952300000.0
2007-12-18 08:07:00,228.5,228.51,228.49,228.505,799200000.0
2007-12-18 08:08:00,228.505,228.505,228.47,228.47,913200000.0
2007-12-18 08:09:00,228.47,228.525,228.47,228.51,1323100000.0
2007-12-18 08:10:00,228.51,228.565,228.51,228.56,1023800000.0
2007-12-18 08:11:00,228.56,228.58,228.54,228.55,866700000.0
2007-12-18 08:12:00,228.55,228.575,228.55,228.57,1110700000.0
2007-12-18 08:13:00,228.57,228.595,228.565,228.585,1091300000.0
2007-12-18 08:14:00,228.59,228.59,228.545,228.565,1685400000.0
2007-12-18 08:15:00,228.565,228.59,228.565,228.58,1060500000.0
2007-12-18 08:16:00,228.58,228.59,228.57,228.575,996500000.0
2007-12-18 08:17:00,228.575,228.605,228.565,228.59,752200000.0
2007-12-18 08:18:00,228.59,228.59,228.54,228.585,1154000000.0
2007-12-18 08:19:00,228.36,228.36,228.31,228.34,1920000000.0
2007-12-18 08:20:00,228.32,228.37,228.28,228.33,1920000000.0
2007-12-18 08:21:00,228.35,228.37,228.32,228.35,1920000000.0
2007-12-18 08:22:00,228.33,228.4,228.33,228.39,1920000000.0
2007-12-18 08:23:00,228.495,228.555,228.495,228.555,1920000000.0
2007-12-18 08:24:00,228.555,228.555,228.465,228.465,1777100000.0
2007-12-18 08:25:00,228.29,228.35,228.29,228.33,1529000000.0
2007-12-18 08:26:00,228.445,228.465,228.445,228.465,1529000000.0
2007-12-18 08:27:00,228.465,228.485,228.465,228.485,1661900000.0
2007-12-18 08:28:00,228.37,228.38,228.29,228.36,2068700000.0
2007-12-18 08:29:00,228.37,228.45,228.34,228.38,2068700000.0
2007-12-18 08:30:00,228.39,228.5,228.35,228.46,2068700000.0
2007-12-18 08:31:00,228.47,228.47,228.4,228.46,2068700000.0
2007-12-18 08:32:00,228.49,228.49,228.46,228.47,2068700000.0
2007-12-18 08:33:00,228.46,228.52,228.45,228.45,2068700000.0
2007-12-18 08:34:00,228.47,228.48,228.44,228.48,2068700000.0
2007-12-18 08:35:00,228.5,228.53,228.47,228.48,2068700000.0
2007-12-18 08:36:00,228.375,228.445,228.375,228.405,2068700000.0
2007-12-18 08:37:00,228.405,228.415,228.295,228.375,1316200000.0
2007-12-18 08:38:00,228.4,228.46,228.37,228.45,800900000.0
2007-12-18 08:39:00,228.355,228.365,228.285,228.285,800900000.0
2007-12-18 08:40:00,228.275,228.33,228.255,228.32,686500000.0
2007-12-18 08:41:00,228.32,228.36,228.32,228.36,585100000.0
2007-12-18 08:42:00,228.36,228.42,228.35,228.42,529800000.0
2007-12-18 08:43:00,228.42,228.45,228.41,228.425,522200000.0
2007-12-18 08:44:00,228.425,228.455,228.405,228.44,520100000.0
2007-12-18 08:45:00,228.44,228.45,228.395,228.44,846900000.0
2007-12-18 08:46:00,228.44,228.445,228.375,228.375,1338500000.0
2007-12-18 08:47:00,228.45,228.48,228.32,228.33,1695700000.0
2007-12-18 08:48:00,228.38,228.41,228.375,228.41,1695700000.0
2007-12-18 08:49:00,228.41,228.435,228.375,228.405,1129600000.0
2007-12-18 08:50:00,228.405,228.425,228.385,228.395,1063700000.0
2007-12-18 08:51:00,228.395,228.405,228.365,228.405,837800000.0
2007-12-18 08:52:00,228.405,228.445,228.38,228.425,738800000.0
2007-12-18 08:53:00,228.425,228.43,228.41,228.41,1070600000.0
2007-12-18 08:54:00,228.41,228.455,228.38,228.405,718000000.0
2007-12-18 08:55:00,228.405,228.41,228.35,228.405,872600000.0
2007-12-18 08:56:00,228.405,228.405,228.365,228.385,909000000.0
2007-12-18 08:57:00,228.385,228.395,228.325,228.335,1669600000.0
2007-12-18 08:58:00,228.4,228.41,228.34,228.37,1308700000.0
2007-12-18 08:59:00,228.385,228.41,228.36,228.39,1308700000.0
2007-12-18 09:00:00,228.39,228.445,228.36,228.415,680400000.0
2007-12-18 09:01:00,228.405,228.525,228.395,228.48,925800000.0
2007-12-18 09:02:00,228.48,228.515,228.455,228.455,811100000.0
2007-12-18 09:03:00,228.455,228.485,228.375,228.39,644600000.0
2007-12-18 09:04:00,228.395,228.405,228.365,228.375,848300000.0
2007-12-18 09:05:00,228.375,228.415,228.365,228.395,1145500000.0
2007-12-18 09:06:00,228.395,228.425,228.375,228.415,1630600000.0
2007-12-18 09:07:00,228.415,228.425,228.395,228.425,1441000000.0
2007-12-18 09:08:00,228.425,228.435,228.325,228.345,1119200000.0
2007-12-18 09:09:00,228.345,228.485,228.33,228.485,661500000.0
2007-12-18 09:10:00,228.475,228.51,228.415,228.415,583200000.0
2007-12-18 09:11:00,228.415,228.425,228.385,228.4,695800000.0
2007-12-18 09:12:00,228.4,228.405,228.36,228.365,1251900000.0
2007-12-18 09:13:00,228.385,228.395,228.355,228.38,1588600000.0
2007-12-18 09:14:00,228.38,228.385,228.325,228.35,1052900000.0
2007-12-18 09:15:00,228.355,228.405,228.32,228.355,1079100000.0
2007-12-18 09:16:00,228.355,228.36,228.315,228.335,999200000.0
2007-12-18 09:17:00,228.335,228.355,228.325,228.34,963500000.0
2007-12-18 09:18:00,228.34,228.375,228.335,228.37,1265600000.0
2007-12-18 09:19:00,228.37,228.39,228.34,228.36,1193800000.0
2007-12-18 09:20:00,228.36,228.38,228.295,228.375,1039800000.0
2007-12-18 09:21:00,228.375,228.385,228.345,228.38,1506400000.0
2007-12-18 09:22:00,228.385,228.42,228.375,228.405,1205000000.0
2007-12-18 09:23:00,228.41,228.41,228.285,228.335,980700000.0
2007-12-18 09:24:00,228.335,228.355,228.295,228.315,577300000.0
2007-12-18 09:25:00,228.315,228.375,228.305,228.355,629600000.0
2007-12-18 09:26:00,228.355,228.415,228.345,228.385,718700000.0
2007-12-18 09:27:00,228.385,228.42,228.385,228.405,634800000.0
2007-12-18 09:28:00,228.405,228.41,228.33,228.355,1391400000.0
2007-12-18 09:29:00,228.365,228.475,228.365,228.395,1192400000.0
2007-12-18 09:30:00,228.395,228.525,228.385,228.505,548200000.0
2007-12-18 09:31:00,228.505,228.505,228.425,228.485,1096800000.0
2007-12-18 09:32:00,228.485,228.515,228.475,228.495,1192900000.0
2007-12-18 09:33:00,228.495,228.55,228.475,228.485,884600000.0
2007-12-18 09:34:00,228.485,228.51,228.48,228.505,673800000.0
2007-12-18 09:35:00,228.505,228.57,228.5,228.52,677300000.0
2007-12-18 09:36:00,228.52,228.565,228.505,228.515,482000000.0
2007-12-18 09:37:00,228.515,228.515,228.39,228.41,708600000.0
2007-12-18 09:38:00,228.41,228.48,228.405,228.475,608600000.0
2007-12-18 09:39:00,228.47,228.485,228.445,228.455,549600000.0
2007-12-18 09:40:00,228.455,228.455,228.425,228.425,481300000.0
2007-12-18 09:41:00,228.43,228.46,228.39,228.44,587700000.0
2007-12-18 09:42:00,228.44,228.45,228.4,228.445,773600000.0
2007-12-18 09:43:00,228.44,228.45,228.415,228.435,771600000.0
2007-12-18 09:44:00,228.435,228.44,228.395,228.425,701600000.0
2007-12-18 09:45:00,228.425,228.505,228.425,228.505,535000000.0
2007-12-18 09:46:00,228.505,228.535,228.44,228.455,783800000.0
2007-12-18 09:47:00,228.46,228.495,228.355,228.365,869000000.0
2007-12-18 09:48:00,228.365,228.435,228.355,228.435,449900000.0
2007-12-18 09:49:00,228.435,228.47,228.385,228.455,389200000.0
2007-12-18 09:50:00,228.455,228.47,228.415,228.46,472400000.0
2007-12-18 09:51:00,228.46,228.465,228.395,228.395,797100000.0
2007-12-18 09:52:00,228.395,228.415,228.385,228.415,710800000.0
2007-12-18 09:53:00,228.425,228.43,228.39,228.425,659800000.0
2007-12-18 09:54:00,228.42,228.465,228.405,228.465,947200000.0
2007-12-18 09:55:00,228.465,228.485,228.425,228.48,709900000.0
2007-12-18 09:56:00,228.485,228.5,228.42,228.435,627200000.0
2007-12-18 09:57:00,228.435,228.45,228.38,228.415,408800000.0
2007-12-18 09:58:00,228.415,228.43,228.375,228.39,637100000.0
2007-12-18 09:59:00,228.39,228.485,228.39,228.485,716900000.0
2007-12-18 10:00:00,228.485,228.555,228.485,228.55,862400000.0
2007-12-18 10:01:00,228.55,228.555,228.435,228.465,795700000.0
2007-12-18 10:02:00,228.465,228.525,228.435,228.515,1067800000.0
2007-12-18 10:03:00,228.515,228.525,228.405,228.415,1018200000.0
2007-12-18 10:04:00,228.415,228.465,228.405,228.445,1734400000.0
2007-12-18 10:05:00,228.445,228.485,228.4,228.425,1383500000.0
2007-12-18 10:06:00,228.425,228.455,228.375,228.455,1122400000.0
2007-12-18 10:07:00,228.46,228.475,228.415,228.425,1014100000.0
2007-12-18 10:08:00,228.425,228.535,228.41,228.515,830800000.0
2007-12-18 10:09:00,228.515,228.525,228.445,228.445,1029500000.0
2007-12-18 10:10:00,228.445,228.465,228.435,228.455,1380200000.0
2007-12-18 10:11:00,228.445,228.465,228.435,228.465,1569300000.0
2007-12-18 10:12:00,228.465,228.485,228.435,228.475,1008900000.0
2007-12-18 10:13:00,228.48,228.485,228.45,228.45,1316700000.0
2007-12-18 10:14:00,228.45,228.495,228.45,228.465,1491500000.0
2007-12-18 10:15:00,228.475,228.49,228.445,228.47,1074800000.0
2007-12-18 10:16:00,228.47,228.5,228.47,228.495,1553100000.0
2007-12-18 10:17:00,228.495,228.52,228.495,228.52,1706100000.0
2007-12-18 10:18:00,228.52,228.52,228.495,228.515,1753200000.0
2007-12-18 10:19:00,228.515,228.515,228.465,228.465,1286500000.0
2007-12-18 10:20:00,228.465,228.465,228.415,228.435,826100000.0
2007-12-18 10:21:00,228.435,228.455,228.395,228.4,1253300000.0
2007-12-18 10:22:00,228.4,228.405,228.315,228.365,905300000.0
2007-12-18 10:23:00,228.36,228.385,228.335,228.37,1147500000.0
2007-12-18 10:24:00,228.37,228.395,228.365,228.395,1549500000.0
2007-12-18 10:25:00,228.395,228.415,228.375,228.405,893000000.0
2007-12-18 10:26:00,228.405,228.505,228.395,228.485,623400000.0
2007-12-18 10:27:00,228.485,228.525,228.475,228.515,854600000.0
2007-12-18 10:28:00,228.515,228.525,228.5,228.505,2021300000.0
2007-12-18 10:29:00,228.79,228.93,228.79,228.87,1506900000.0
2007-12-18 10:30:00,228.525,228.595,228.525,228.555,1506900000.0
2007-12-18 10:31:00,228.555,228.605,228.555,228.575,702000000.0
2007-12-18 10:32:00,228.575,228.58,228.475,228.485,824700000.0
2007-12-18 10:33:00,228.485,228.525,228.465,228.515,939300000.0
2007-12-18 10:34:00,228.53,228.54,228.465,228.495,643300000.0
2007-12-18 10:35:00,228.475,228.485,228.38,228.4,946900000.0
2007-12-18 10:36:00,228.4,228.435,228.37,228.425,846000000.0
2007-12-18 10:37:00,228.425,228.45,228.4,228.435,1284200000.0
2007-12-18 10:38:00,228.435,228.56,228.435,228.535,547400000.0
2007-12-18 10:39:00,228.535,228.59,228.515,228.515,750700000.0
2007-12-18 10:40:00,228.515,228.515,228.485,228.495,793700000.0
2007-12-18 10:41:00,228.495,228.545,228.495,228.545,1900800000.0
2007-12-18 10:42:00,228.535,228.545,228.5,228.515,1666600000.0
2007-12-18 10:43:00,227.98,228.06,227.98,228.06,1150100000.0
2007-12-18 10:44:00,228.53,228.555,228.51,228.51,1150100000.0
2007-12-18 10:45:00,228.51,228.535,228.48,228.515,944500000.0
2007-12-18 10:46:00,228.515,228.535,228.49,228.525,1343400000.0
2007-12-18 10:47:00,228.525,228.535,228.515,228.535,1664100000.0
2007-12-18 10:48:00,228.535,228.565,228.515,228.555,1184400000.0
2007-12-18 10:49:00,228.555,228.565,228.515,228.515,1237600000.0
2007-12-18 10:50:00,228.52,228.535,228.5,228.52,794800000.0
2007-12-18 10:51:00,228.52,228.53,228.475,228.495,754900000.0
2007-12-18 10:52:00,228.495,228.525,228.47,228.51,863300000.0
2007-12-18 10:53:00,228.515,228.6,228.51,228.595,688200000.0
2007-12-18 10:54:00,228.585,228.595,228.545,228.58,803700000.0
2007-12-18 10:55:00,228.58,228.61,228.49,228.54,517000000.0
2007-12-18 10:56:00,228.54,228.565,228.485,228.51,493300000.0
2007-12-18 10:57:00,228.51,228.64,228.5,228.61,428000000.0
2007-12-18 10:58:00,228.61,228.645,228.59,228.625,489800000.0
2007-12-18 10:59:00,228.625,228.645,228.6,228.61,718900000.0
2007-12-18 11:00:00,228.62,228.71,228.62,228.665,598800000.0
2007-12-18 11:01:00,228.66,228.66,228.59,228.59,490300000.0
2007-12-18 11:02:00,228.59,228.625,228.59,228.6,697100000.0
2007-12-18 11:03:00,228.605,228.71,228.6,228.69,625800000.0
2007-12-18 11:04:00,228.69,228.85,228.69,228.735,406200000.0
2007-12-18 11:05:00,228.735,228.74,228.695,228.715,687800000.0
2007-12-18 11:06:00,228.715,228.755,228.715,228.75,459800000.0
2007-12-18 11:07:00,228.75,228.84,228.71,228.73,669700000.0
2007-12-18 11:08:00,228.73,228.795,228.725,228.775,592500000.0
2007-12-18 11:09:00,228.775,228.92,228.775,228.92,511900000.0
2007-12-18 11:10:00,228.915,228.915,228.85,228.9,600900000.0
2007-12-18 11:11:00,228.895,228.96,228.895,228.93,583600000.0
2007-12-18 11:12:00,228.93,229.015,228.915,228.995,416400000.0
2007-12-18 11:13:00,228.99,228.995,228.91,228.91,817000000.0
2007-12-18 11:14:00,228.91,228.945,228.87,228.885,680000000.0
2007-12-18 11:15:00,228.885,228.9,228.82,228.835,577500000.0
2007-12-18 11:16:00,228.835,228.855,228.815,228.845,601100000.0
2007-12-18 11:17:00,228.845,228.845,228.805,228.825,1151000000.0
2007-12-18 11:18:00,228.82,228.865,228.8,228.805,638300000.0
2007-12-18 11:19:00,228.805,228.815,228.71,228.745,960300000.0
2007-12-18 11:20:00,228.745,228.755,228.705,228.755,1500900000.0
2007-12-18 11:21:00,228.755,228.82,228.73,228.815,1151200000.0
2007-12-18 11:22:00,228.815,228.88,228.815,228.865,475800000.0
2007-12-18 11:23:00,228.865,228.995,228.855,228.94,781600000.0
2007-12-18 11:24:00,228.94,228.96,228.845,228.865,1043600000.0
2007-12-18 11:25:00,228.865,228.89,228.84,228.84,1735400000.0
2007-12-18 11:26:00,228.845,228.845,228.745,228.77,1629700000.0
2007-12-18 11:27:00,228.775,228.865,228.77,228.855,1325100000.0
2007-12-18 11:28:00,228.855,228.865,228.815,228.835,1281400000.0
2007-12-18 11:29:00,228.835,228.945,228.835,228.885,1383300000.0
2007-12-18 11:30:00,228.885,228.885,228.31,228.31,613380000.0
2007-12-18 11:31:00,228.31,228.515,228.305,228.495,616800000.0
2007-12-18 11:32:00,228.495,228.495,228.39,228.4,1254600000.0
2007-12-18 11:33:00,228.4,228.46,228.4,228.445,1168200000.0
2007-12-18 11:34:00,228.445,228.475,228.44,228.445,1338000000.0
2007-12-18 11:35:00,228.445,228.465,228.425,228.455,712800000.0
2007-12-18 11:36:00,228.455,228.455,228.405,228.405,814500000.0
2007-12-18 11:37:00,228.405,228.405,228.3,228.305,818000000.0
2007-12-18 11:38:00,228.305,228.335,228.135,228.175,576000000.0
2007-12-18 11:39:00,228.175,228.175,228.085,228.105,824900000.0
2007-12-18 11:40:00,228.105,228.12,228.075,228.095,970600000.0
2007-12-18 11:41:00,228.09,228.095,227.985,228.04,713200001.0
2007-12-18 11:42:00,228.04,228.04,227.955,227.995,703300000.0
2007-12-18 11:43:00,227.995,228.085,227.995,228.085,765700000.0
2007-12-18 11:44:00,228.085,228.17,228.085,228.165,833700000.0
2007-12-18 11:45:00,228.165,228.21,228.155,228.16,682500000.0
2007-12-18 11:46:00,228.16,228.305,228.16,228.295,484600000.0
2007-12-18 11:47:00,228.29,228.385,228.265,228.345,466300000.0
2007-12-18 11:48:00,228.345,228.365,228.345,228.355,596500000.0
2007-12-18 11:49:00,228.355,228.405,228.33,228.39,533200000.0
2007-12-18 11:50:00,228.39,228.44,228.375,228.39,522100000.0
2007-12-18 11:51:00,228.395,228.41,228.35,228.405,419200000.0
2007-12-18 11:52:00,228.405,228.53,228.405,228.505,464200000.0
2007-12-18 11:53:00,228.505,228.53,228.485,228.485,889600000.0
2007-12-18 11:54:00,228.485,228.485,228.415,228.42,1235300000.0
2007-12-18 11:55:00,228.415,228.435,228.355,228.375,1229900000.0
2007-12-18 11:56:00,228.375,228.375,228.305,228.31,1394900000.0
2007-12-18 11:57:00,228.31,228.325,228.255,228.295,996800000.0
2007-12-18 11:58:00,228.305,228.345,228.275,228.29,676300000.0
2007-12-18 11:59:00,228.29,228.36,228.275,228.345,579400000.0
2007-12-18 12:00:00,228.34,228.355,228.27,228.295,594400000.0
2007-12-18 12:01:00,228.295,228.295,228.16,228.295,590100000.0
2007-12-18 12:02:00,228.295,228.295,228.235,228.25,584300000.0
2007-12-18 12:03:00,228.25,228.265,228.045,228.13,538300000.0
2007-12-18 12:04:00,228.15,228.175,228.095,228.135,826400000.0
2007-12-18 12:05:00,228.135,228.135,228.055,228.115,747900000.0
2007-12-18 12:06:00,228.115,228.24,228.115,228.24,571100000.0
2007-12-18 12:07:00,228.24,228.24,228.185,228.185,676300000.0
2007-12-18 12:08:00,228.185,228.19,228.13,228.15,588600000.0
2007-12-18 12:09:00,228.145,228.19,228.12,228.18,728200000.0
2007-12-18 12:10:00,228.18,228.195,228.155,228.17,556000000.0
2007-12-18 12:11:00,228.17,228.235,228.145,228.23,570500000.0
2007-12-18 12:12:00,228.24,228.245,228.195,228.225,517800000.0
2007-12-18 12:13:00,228.225,228.29,228.225,228.28,552600000.0
2007-12-18 12:14:00,228.28,228.375,228.27,228.375,396300000.0
2007-12-18 12:15:00,228.375,228.375,228.285,228.32,409400000.0
2007-12-18 12:16:00,228.32,228.36,228.285,228.36,603200000.0
2007-12-18 12:17:00,228.36,228.375,228.315,228.375,530300000.0
2007-12-18 12:18:00,228.375,228.375,228.31,228.315,741900000.0
2007-12-18 12:19:00,228.31,228.335,228.295,228.31,642600000.0
2007-12-18 12:20:00,228.31,228.32,228.275,228.315,877900000.0
2007-12-18 12:21:00,228.315,228.315,228.28,228.29,487600000.0
2007-12-18 12:22:00,228.29,228.325,228.28,228.325,578300000.0
2007-12-18 12:23:00,228.325,228.34,228.295,228.34,516000000.0
2007-12-18 12:24:00,228.34,228.345,228.315,228.33,440500000.0
2007-12-18 12:25:00,228.33,228.355,228.32,228.355,496900000.0
2007-12-18 12:26:00,228.355,228.37,228.35,228.37,660300000.0
2007-12-18 12:27:00,228.37,228.37,228.335,228.35,868000000.0
2007-12-18 12:28:00,228.35,228.355,228.32,228.32,504100000.0
2007-12-18 12:29:00,228.32,228.365,228.305,228.32,672800000.0
2007-12-18 12:30:00,228.32,228.345,228.29,228.29,769500000.0
2007-12-18 12:31:00,228.29,228.29,228.225,228.255,816700000.0
2007-12-18 12:32:00,228.245,228.255,228.175,228.21,511400000.0
2007-12-18 12:33:00,228.21,228.275,228.185,228.235,635000000.0
2007-12-18 12:34:00,228.245,228.305,228.245,228.275,1333900000.0
2007-12-18 12:35:00,228.275,228.355,228.275,228.29,1457100000.0
2007-12-18 12:36:00,228.29,228.315,228.255,228.285,1294400000.0
2007-12-18 12:37:00,228.285,228.295,228.275,228.29,1643200000.0
2007-12-18 12:38:00,228.29,228.305,228.285,228.305,1218400000.0
2007-12-18 12:39:00,228.305,228.305,228.265,228.285,1156200000.0
2007-12-18 12:40:00,228.285,228.315,228.25,228.3,873800000.0
2007-12-18 12:41:00,228.305,228.32,228.29,228.295,1073300000.0
2007-12-18 12:42:00,228.29,228.3,228.28,228.29,1562600000.0
2007-12-18 12:43:00,228.285,228.3,228.255,228.255,1391900000.0
2007-12-18 12:44:00,228.255,228.285,228.245,228.255,1193100000.0
2007-12-18 12:45:00,228.255,228.295,228.245,228.255,795500000.0
2007-12-18 12:46:00,228.255,228.27,228.215,228.24,809500000.0
2007-12-18 12:47:00,228.245,228.265,228.22,228.265,1334800000.0
2007-12-18 12:48:00,228.265,228.32,228.25,228.32,690300000.0
2007-12-18 12:49:00,228.32,228.32,228.265,228.3,574300000.0
2007-12-18 12:50:00,228.3,228.32,228.285,228.295,536300000.0
2007-12-18 12:51:00,228.295,228.335,228.285,228.295,608600000.0
2007-12-18 12:52:00,228.295,228.355,228.285,228.345,736600000.0
2007-12-18 12:53:00,228.35,228.355,228.32,228.34,717400000.0
2007-12-18 12:54:00,228.34,228.445,228.335,228.425,643600000.0
2007-12-18 12:55:00,228.425,228.43,228.36,228.43,691300000.0
2007-12-18 12:56:00,228.43,228.545,228.425,228.485,800300000.0
2007-12-18 12:57:00,228.485,228.515,228.435,228.455,1022400000.0
2007-12-18 12:58:00,228.455,228.475,228.405,228.445,786100000.0
2007-12-18 12:59:00,228.445,228.485,228.435,228.485,719200000.0
2007-12-18 13:00:00,228.485,228.525,228.465,228.495,757300000.0
2007-12-18 13:01:00,228.505,228.545,228.465,228.535,1175400001.0
2007-12-18 13:02:00,228.545,228.615,228.515,228.6,691700000.0
2007-12-18 13:03:00,228.6,228.655,228.585,228.615,847300000.0
2007-12-18 13:04:00,228.615,228.64,228.55,228.625,538700000.0
2007-12-18 13:05:00,228.625,228.655,228.575,228.59,442900000.0
2007-12-18 13:06:00,228.59,228.665,228.575,228.66,350400000.0
2007-12-18 13:07:00,228.66,228.665,228.575,228.64,450200000.0
2007-12-18 13:08:00,228.64,228.665,228.605,228.635,554700000.0
2007-12-18 13:09:00,228.635,228.65,228.585,228.595,433100000.0
2007-12-18 13:10:00,228.595,228.595,228.54,228.58,456300000.0
2007-12-18 13:11:00,228.58,228.625,228.565,228.58,560500000.0
2007-12-18 13:12:00,228.575,228.605,228.545,228.545,999700000.0
2007-12-18 13:13:00,228.545,228.585,228.525,228.525,603200000.0
2007-12-18 13:14:00,228.525,228.575,228.515,228.565,841600000.0
2007-12-18 13:15:00,228.565,228.575,228.515,228.555,1207000000.0
2007-12-18 13:16:00,228.555,228.575,228.525,228.555,1435200000.0
2007-12-18 13:17:00,228.555,228.595,228.525,228.55,906300000.0
2007-12-18 13:18:00,228.55,228.695,228.55,228.695,776100000.0
2007-12-18 13:19:00,228.695,228.755,228.685,228.75,607300000.0
2007-12-18 13:20:00,228.75,228.865,228.74,228.765,532900000.0
2007-12-18 13:21:00,228.765,228.81,228.765,228.805,1007800000.0
2007-12-18 13:22:00,228.775,228.795,228.745,228.745,1427000000.0
2007-12-18 13:23:00,228.59,228.59,228.58,228.59,1607300000.0
2007-12-18 13:24:00,228.745,228.745,228.66,228.675,1607300000.0
2007-12-18 13:25:00,228.675,228.72,228.665,228.69,1203400000.0
2007-12-18 13:26:00,228.69,228.74,228.685,228.74,1407800000.0
2007-12-18 13:27:00,228.74,228.77,228.705,228.725,975900000.0
2007-12-18 13:28:00,228.72,228.74,228.65,228.66,1350300000.0
2007-12-18 13:29:00,228.66,228.695,228.64,228.645,978100000.0
2007-12-18 13:30:00,228.645,228.665,228.615,228.635,645700000.0
2007-12-18 13:31:00,228.635,228.635,228.555,228.56,905100000.0
2007-12-18 13:32:00,228.56,228.595,228.535,228.535,694400000.0
2007-12-18 13:33:00,228.535,228.565,228.535,228.555,1447100000.0
2007-12-18 13:34:00,228.555,228.58,228.53,228.535,1155000000.0
2007-12-18 13:35:00,228.535,228.565,228.51,228.535,1090400000.0
2007-12-18 13:36:00,228.535,228.55,228.505,228.545,1204900000.0
2007-12-18 13:37:00,228.535,228.555,228.455,228.455,1184900000.0
2007-12-18 13:38:00,228.455,228.495,228.415,228.455,799700000.0
2007-12-18 13:39:00,228.455,228.52,228.455,228.505,1673600000.0
2007-12-18 13:40:00,228.5,228.54,228.47,228.505,1004400000.0
2007-12-18 13:41:00,228.5,228.56,228.495,228.535,1886500000.0
2007-12-18 13:42:00,228.71,228.8,228.71,228.74,1336900000.0
2007-12-18 13:43:00,228.495,228.495,228.43,228.48,1336900000.0
2007-12-18 13:44:00,228.48,228.53,228.465,228.525,1086100000.0
2007-12-18 13:45:00,228.525,228.54,228.475,228.485,1431400000.0
2007-12-18 13:46:00,228.485,228.515,228.48,228.505,1765200000.0
2007-12-18 13:47:00,228.505,228.575,228.49,228.525,1457700000.0
2007-12-18 13:48:00,228.525,228.525,228.5,228.505,1858200000.0
2007-12-18 13:49:00,228.505,228.545,228.505,228.545,1205700000.0
2007-12-18 13:50:00,228.545,228.545,228.475,228.485,1195600000.0
2007-12-18 13:51:00,228.495,228.51,228.46,228.49,1507600000.0
2007-12-18 13:52:00,228.49,228.555,228.45,228.475,1100600000.0
2007-12-18 13:53:00,228.475,228.495,228.435,228.465,1498400000.0
2007-12-18 13:54:00,228.465,228.505,228.455,228.47,1195500000.0
2007-12-18 13:55:00,228.475,228.485,228.375,228.39,1104100000.0
2007-12-18 13:56:00,228.39,228.405,228.345,228.385,1653700000.0
2007-12-18 13:57:00,228.385,228.405,228.37,228.395,1376500000.0
2007-12-18 13:58:00,228.395,228.395,228.345,228.355,1444700000.0
2007-12-18 13:59:00,228.355,228.425,228.355,228.42,743800000.0
2007-12-18 14:00:00,228.42,228.44,228.375,228.395,446100000.0
2007-12-18 14:01:00,228.395,228.44,228.36,228.44,848800000.0
2007-12-18 14:02:00,228.445,228.465,228.425,228.465,604400000.0
2007-12-18 14:03:00,228.465,228.535,228.45,228.495,760700000.0
2007-12-18 14:04:00,228.495,228.605,228.485,228.58,909000000.0
2007-12-18 14:05:00,228.575,228.64,228.56,228.625,870100000.0
2007-12-18 14:06:00,228.625,228.64,228.61,228.61,898000000.0
2007-12-18 14:07:00,228.61,228.615,228.58,228.6,700300000.0
2007-12-18 14:08:00,228.6,228.615,228.585,228.605,1950800000.0
2007-12-18 14:09:00,228.61,228.61,228.505,228.505,1112900000.0
2007-12-18 14:10:00,228.505,228.555,228.505,228.545,799800000.0
2007-12-18 14:11:00,228.545,228.595,228.535,228.575,1212700000.0
2007-12-18 14:12:00,228.575,228.595,228.515,228.515,1132800000.0
2007-12-18 14:13:00,228.515,228.595,228.515,228.575,908300000.0
2007-12-18 14:14:00,228.575,228.595,228.555,228.565,1242300000.0
2007-12-18 14:15:00,228.565,228.595,228.55,228.575,1405300000.0
2007-12-18 14:16:00,228.575,228.595,228.505,228.535,1893100000.0
2007-12-18 14:17:00,228.535,228.545,228.495,228.545,1809800000.0
2007-12-18 14:18:00,228.55,228.655,228.55,228.615,773200000.0
2007-12-18 14:19:00,228.605,228.655,228.585,228.615,1089000000.0
2007-12-18 14:20:00,228.615,228.655,228.61,228.635,1769700000.0
2007-12-18 14:21:00,228.635,228.655,228.61,228.615,1638100000.0
2007-12-18 14:22:00,228.615,228.655,228.605,228.625,1664400000.0
2007-12-18 14:23:00,228.67,228.74,228.65,228.65,1368200000.0
2007-12-18 14:24:00,228.615,228.615,228.585,228.585,1368200000.0
2007-12-18 14:25:00,228.585,228.6,228.555,228.59,911500000.0
2007-12-18 14:26:00,228.59,228.605,228.565,228.575,747100000.0
2007-12-18 14:27:00,228.585,228.605,228.565,228.605,1044900000.0
2007-12-18 14:28:00,228.605,228.655,228.605,228.615,947300000.0
2007-12-18 14:29:00,228.615,228.645,228.59,228.625,1501800000.0
2007-12-18 14:30:00,228.625,228.655,228.575,228.6,1816100000.0
2007-12-18 14:31:00,228.6,228.605,228.555,228.575,1820100000.0
2007-12-18 14:32:00,228.575,228.59,228.54,228.565,1572800000.0
2007-12-18 14:33:00,228.565,228.58,228.55,228.55,1832900000.0
2007-12-18 14:34:00,228.55,228.585,228.545,228.575,1587200000.0
2007-12-18 14:35:00,228.575,228.575,228.55,228.56,1947200000.0
2007-12-18 14:36:00,228.56,228.595,228.56,228.58,727800000.0
2007-12-18 14:37:00,228.58,228.595,228.56,228.595,893300000.0
2007-12-18 14:38:00,228.595,228.595,228.565,228.585,935700000.0
2007-12-18 14:39:00,228.58,228.62,228.58,228.62,1687400000.0
2007-12-18 14:40:00,228.62,228.665,228.615,228.635,686200000.0
2007-12-18 14:41:00,228.64,228.765,228.635,228.745,1118400000.0
2007-12-18 14:42:00,228.745,228.81,228.745,228.77,1007000000.0
2007-12-18 14:43:00,228.775,228.775,228.66,228.685,785100000.0
2007-12-18 14:44:00,228.695,228.745,228.675,228.675,1420100000.0
2007-12-18 14:45:00,228.675,228.715,228.655,228.685,1300800000.0
2007-12-18 14:46:00,228.685,228.715,228.685,228.715,1876000000.0
2007-12-18 14:47:00,228.71,228.755,228.7,228.745,1750600000.0
2007-12-18 14:48:00,228.745,228.765,228.69,228.725,1913500000.0
2007-12-18 14:49:00,228.725,228.725,228.69,228.69,966700000.0
2007-12-18 14:50:00,228.69,228.725,228.685,228.725,920300000.0
2007-12-18 14:51:00,228.725,228.74,228.705,228.735,765000000.0
2007-12-18 14:52:00,228.735,228.765,228.72,228.745,921600000.0
2007-12-18 14:53:00,228.745,228.795,228.745,228.78,1434600000.0
2007-12-18 14:54:00,228.78,228.825,228.765,228.785,1487600000.0
2007-12-18 14:55:00,228.785,228.79,228.78,228.79,837500000.0
2007-12-18 14:56:00,228.79,228.795,228.775,228.775,634200000.0
2007-12-18 14:57:00,228.775,228.805,228.77,228.77,1198100000.0
2007-12-18 14:58:00,228.77,228.805,228.71,228.745,1171400000.0
2007-12-18 14:59:00,228.745,228.755,228.695,228.72,905900000.0
2007-12-18 15:00:00,228.72,228.735,228.605,228.615,676900000.0
2007-12-18 15:01:00,228.615,228.675,228.595,228.655,863600000.0
2007-12-18 15:02:00,228.655,228.655,228.595,228.595,1482000000.0
2007-12-18 15:03:00,228.605,228.615,228.58,228.595,1253800000.0
2007-12-18 15:04:00,228.595,228.625,228.56,228.565,1922100000.0
2007-12-18 15:05:00,228.565,228.6,228.56,228.6,1192700000.0
2007-12-18 15:06:00,228.6,228.605,228.57,228.585,1068900000.0
2007-12-18 15:07:00,228.585,228.605,228.485,228.505,733700000.0
2007-12-18 15:08:00,228.505,228.59,228.475,228.585,1021200000.0
2007-12-18 15:09:00,228.585,228.615,228.585,228.605,1571100000.0
2007-12-18 15:10:00,228.605,228.635,228.585,228.62,1173200000.0
2007-12-18 15:11:00,228.625,228.815,228.615,228.735,682200000.0
2007-12-18 15:12:00,228.725,228.73,228.655,228.715,683900000.0
2007-12-18 15:13:00,228.71,228.71,228.635,228.635,943400000.0
2007-12-18 15:14:00,228.635,228.66,228.585,228.585,808100000.0
2007-12-18 15:15:00,228.59,228.675,228.565,228.575,974300000.0
2007-12-18 15:16:00,228.575,228.59,228.545,228.585,1004400000.0
2007-12-18 15:17:00,228.575,228.675,228.47,228.675,693100000.0
2007-12-18 15:18:00,228.685,228.695,228.615,228.645,1159400000.0
2007-12-18 15:19:00,228.645,228.675,228.495,228.655,866400000.0
2007-12-18 15:20:00,228.655,228.745,228.635,228.725,860700000.0
2007-12-18 15:21:00,228.715,228.74,228.665,228.715,1012500000.0
2007-12-18 15:22:00,228.72,228.735,228.675,228.675,765900000.0
2007-12-18 15:23:00,228.675,228.75,228.66,228.705,737200000.0
2007-12-18 15:24:00,228.705,228.75,228.685,228.725,939900000.0
2007-12-18 15:25:00,228.725,228.755,228.685,228.695,1108500000.0
2007-12-18 15:26:00,228.69,228.73,228.645,228.655,1129500000.0
2007-12-18 15:27:00,228.655,228.655,228.615,228.635,1569500000.0
2007-12-18 15:28:00,228.635,228.67,228.625,228.625,1110500000.0
2007-12-18 15:29:00,228.625,228.625,228.545,228.545,939500000.0
2007-12-18 15:30:00,228.545,228.765,228.515,228.72,921999998.0
2007-12-18 15:31:00,228.705,228.8,228.705,228.745,988100000.0
2007-12-18 15:32:00,228.745,228.755,228.69,228.71,886000000.0
2007-12-18 15:33:00,228.71,228.71,228.63,228.68,803800000.0
2007-12-18 15:34:00,228.68,228.7,228.61,228.64,686000000.0
2007-12-18 15:35:00,228.64,228.68,228.62,228.63,709800000.0
2007-12-18 15:36:00,228.63,228.635,228.6,228.61,843300000.0
2007-12-18 15:37:00,228.61,228.64,228.59,228.63,1577700000.0
2007-12-18 15:38:00,228.63,228.635,228.55,228.55,866200000.0
2007-12-18 15:39:00,228.55,228.625,228.55,228.615,658900000.0
2007-12-18 15:40:00,228.615,228.635,228.615,228.625,326600000.0
2007-12-18 15:41:00,228.625,228.645,228.585,228.59,626300000.0
2007-12-18 15:42:00,228.585,228.635,228.575,228.615,1236800000.0
2007-12-18 15:43:00,228.615,228.71,228.615,228.685,1291500000.0
2007-12-18 15:44:00,228.685,228.7,228.6,228.6,837400000.0
2007-12-18 15:45:00,228.6,228.61,228.57,228.58,901600000.0
2007-12-18 15:46:00,228.58,228.59,228.56,228.58,1100500000.0
2007-12-18 15:47:00,228.58,228.6,228.52,228.53,991300000.0
2007-12-18 15:48:00,228.53,228.57,228.52,228.57,717300000.0
2007-12-18 15:49:00,228.57,228.62,228.56,228.585,625100000.0
2007-12-18 15:50:00,228.585,228.62,228.55,228.575,757700000.0
2007-12-18 15:51:00,228.58,228.585,228.53,228.54,864100000.0
2007-12-18 15:52:00,228.54,228.6,228.53,228.56,543000000.0
2007-12-18 15:53:00,228.56,228.62,228.56,228.6,654700000.0
2007-12-18 15:54:00,228.6,228.645,228.6,228.62,998700000.0
2007-12-18 15:55:00,228.615,228.635,228.555,228.56,1159700000.0
2007-12-18 15:56:00,228.56,228.605,228.56,228.58,1048400000.0
2007-12-18 15:57:00,228.58,228.63,228.58,228.595,1071500000.0
2007-12-18 15:58:00,228.6,228.635,228.57,228.59,860200000.0
2007-12-18 15:59:00,228.59,228.63,228.555,228.62,935000000.0
2007-12-18 16:00:00,228.62,228.67,228.61,228.645,982600000.0
2007-12-18 16:01:00,228.645,228.68,228.62,228.675,1075800000.0
2007-12-18 16:02:00,228.675,228.74,228.675,228.72,821000000.0
2007-12-18 16:03:00,228.72,228.75,228.695,228.735,1206300000.0
2007-12-18 16:04:00,228.735,228.755,228.685,228.695,936800000.0
2007-12-18 16:05:00,228.695,228.73,228.685,228.73,595600000.0
2007-12-18 16:06:00,228.73,228.745,228.685,228.695,918100000.0
2007-12-18 16:07:00,228.695,228.71,228.67,228.67,847600000.0
2007-12-18 16:08:00,228.675,228.695,228.65,228.67,697100000.0
2007-12-18 16:09:00,228.67,228.735,228.67,228.705,846500000.0
2007-12-18 16:10:00,228.705,228.725,228.68,228.72,790300000.0
2007-12-18 16:11:00,228.72,228.72,228.67,228.67,772500000.0
2007-12-18 16:12:00,228.675,228.675,228.64,228.64,1589500000.0
2007-12-18 16:13:00,228.64,228.67,228.64,228.65,925600000.0
2007-12-18 16:14:00,228.65,228.66,228.605,228.62,1160400000.0
2007-12-18 16:15:00,228.62,228.625,228.525,228.54,974400000.0
2007-12-18 16:16:00,228.54,228.625,228.54,228.61,661800000.0
2007-12-18 16:17:00,228.61,228.66,228.6,228.66,666400000.0
2007-12-18 16:18:00,228.66,228.67,228.61,228.65,670300000.0
2007-12-18 16:19:00,228.65,228.74,228.64,228.73,1174200000.0
2007-12-18 16:20:00,228.735,228.77,228.715,228.75,904400000.0
2007-12-18 16:21:00,228.745,228.78,228.7,228.74,719800000.0
2007-12-18 16:22:00,228.74,228.78,228.7,228.75,629100000.0
2007-12-18 16:23:00,228.755,228.755,228.66,228.67,1425000000.0
2007-12-18 16:24:00,228.67,228.71,228.595,228.71,1045100000.0
2007-12-18 16:25:00,228.71,228.73,228.695,228.705,1039900000.0
2007-12-18 16:26:00,228.705,228.76,228.695,228.76,798500000.0
2007-12-18 16:27:00,228.76,228.775,228.72,228.76,921100000.0
2007-12-18 16:28:00,228.76,228.875,228.755,228.83,856000000.0
2007-12-18 16:29:00,228.815,228.82,228.775,228.79,710900000.0
2007-12-18 16:30:00,228.785,228.81,228.71,228.715,844200000.0
2007-12-18 16:31:00,228.715,228.73,228.7,228.7,942200000.0
2007-12-18 16:32:00,228.695,228.695,228.62,228.65,723100000.0
2007-12-18 16:33:00,228.66,228.675,228.57,228.59,1035900000.0
2007-12-18 16:34:00,228.58,228.605,228.54,228.59,1086400000.0
2007-12-18 16:35:00,228.59,228.61,228.54,228.545,657500000.0
2007-12-18 16:36:00,228.56,228.59,228.54,228.58,850500000.0
2007-12-18 16:37:00,228.6,228.65,228.585,228.63,797200000.0
2007-12-18 16:38:00,228.63,228.65,228.57,228.65,485400000.0
2007-12-18 16:39:00,228.65,228.65,228.6,228.615,882700000.0
2007-12-18 16:40:00,228.63,228.665,228.61,228.62,664300000.0
2007-12-18 16:41:00,228.615,228.62,228.5,228.57,547600000.0
2007-12-18 16:42:00,228.57,228.575,228.53,228.56,632600000.0
2007-12-18 16:43:00,228.565,228.605,228.545,228.59,1032500000.0
2007-12-18 16:44:00,228.59,228.625,228.57,228.61,832800000.0
2007-12-18 16:45:00,228.61,228.61,228.56,228.575,797400000.0
2007-12-18 16:46:00,228.575,228.58,228.525,228.54,1132000000.0
2007-12-18 16:47:00,228.54,228.55,228.46,228.465,780300000.0
2007-12-18 16:48:00,228.465,228.535,228.44,228.51,492400000.0
2007-12-18 16:49:00,228.51,228.55,228.49,228.51,612500000.0
2007-12-18 16:50:00,228.51,228.56,228.5,228.56,524700000.0
2007-12-18 16:51:00,228.555,228.635,228.555,228.6,875700000.0
2007-12-18 16:52:00,228.605,228.655,228.605,228.65,771600000.0
2007-12-18 16:53:00,228.65,228.7,228.65,228.685,717400000.0
2007-12-18 16:54:00,228.69,228.75,228.67,228.72,1004300000.0
2007-12-18 16:55:00,228.72,228.72,228.67,228.71,543900000.0
2007-12-18 16:56:00,228.71,228.71,228.68,228.685,1167600000.0
2007-12-18 16:57:00,228.685,228.75,228.68,228.73,620800000.0
2007-12-18 16:58:00,228.73,228.74,228.66,228.69,653900000.0
2007-12-18 16:59:00,228.69,228.695,228.635,228.675,404900000.0
2007-12-18 17:00:00,228.675,228.735,228.665,228.705,560900000.0
2007-12-18 17:01:00,228.705,228.745,228.705,228.715,409800000.0
2007-12-18 17:02:00,228.715,228.75,228.685,228.735,629200000.0
2007-12-18 17:03:00,228.735,228.745,228.7,228.72,748500000.0
2007-12-18 17:04:00,228.72,228.745,228.69,228.7,438700000.0
2007-12-18 17:05:00,228.7,228.75,228.69,228.725,813000000.0
2007-12-18 17:06:00,228.72,228.72,228.65,228.66,1086200000.0
2007-12-18 17:07:00,228.665,228.68,228.645,228.675,710000000.0
2007-12-18 17:08:00,228.675,228.69,228.595,228.635,673800000.0
2007-12-18 17:09:00,228.635,228.675,228.61,228.63,489300000.0
2007-12-18 17:10:00,228.63,228.645,228.575,228.59,705000000.0
2007-12-18 17:11:00,228.59,228.605,228.545,228.575,436100000.0
2007-12-18 17:12:00,228.575,228.595,228.535,228.585,388700000.0
2007-12-18 17:13:00,228.585,228.615,228.49,228.5,547300000.0
2007-12-18 17:14:00,228.5,228.505,228.43,228.445,520500000.0
2007-12-18 17:15:00,228.43,228.46,228.41,228.45,530800000.0
2007-12-18 17:16:00,228.45,228.47,228.4,228.44,415300000.0
2007-12-18 17:17:00,228.44,228.54,228.435,228.465,492300000.0
2007-12-18 17:18:00,228.465,228.495,228.45,228.485,1326100000.0
2007-12-18 17:19:00,228.485,228.53,228.485,228.51,905900000.0
2007-12-18 17:20:00,228.51,228.51,228.45,228.5,1096200000.0
2007-12-18 17:21:00,228.495,228.53,228.48,228.515,952900000.0
2007-12-18 17:22:00,228.515,228.53,228.505,228.515,933000000.0
2007-12-18 17:23:00,228.515,228.56,228.49,228.54,1612100000.0
2007-12-18 17:24:00,228.54,228.6,228.535,228.58,1187300000.0
2007-12-18 17:25:00,228.58,228.615,228.545,228.545,435000000.0
2007-12-18 17:26:00,228.545,228.605,228.545,228.595,508200000.0
2007-12-18 17:27:00,228.595,228.62,228.57,228.575,757900000.0
2007-12-18 17:28:00,228.575,228.6,228.505,228.53,736400000.0
2007-12-18 17:29:00,228.535,228.545,228.455,228.5,831200000.0
2007-12-18 17:30:00,228.495,228.575,228.495,228.56,608200000.0
2007-12-18 17:31:00,228.56,228.58,228.545,228.545,987700000.0
2007-12-18 17:32:00,228.545,228.545,228.445,228.48,650500000.0
2007-12-18 17:33:00,228.48,228.48,228.405,228.405,746600000.0
2007-12-18 17:34:00,228.405,228.415,228.38,228.4,577800000.0
2007-12-18 17:35:00,228.4,228.4,228.35,228.35,500350100.0
2007-12-18 17:36:00,228.35,228.35,228.32,228.345,506900000.0
2007-12-18 17:37:00,228.345,228.38,228.315,228.345,1045400000.0
2007-12-18 17:38:00,228.345,228.37,228.34,228.34,343800000.0
2007-12-18 17:39:00,228.34,228.355,228.25,228.315,537000000.0
2007-12-18 17:40:00,228.315,228.325,228.29,228.3,822200000.0
2007-12-18 17:41:00,228.3,228.32,228.28,228.28,478600000.0
2007-12-18 17:42:00,228.28,228.32,228.28,228.29,796800000.0
2007-12-18 17:43:00,228.285,228.285,228.14,228.14,610400000.0
2007-12-18 17:44:00,228.135,228.165,228.095,228.135,497000000.0
2007-12-18 17:45:00,228.135,228.155,228.09,228.09,1177500000.0
2007-12-18 17:46:00,228.09,228.095,228.045,228.075,1298100000.0
2007-12-18 17:47:00,228.095,228.155,228.085,228.145,1281499999.0
2007-12-18 17:48:00,228.145,228.205,228.145,228.185,1004900000.0
2007-12-18 17:49:00,228.185,228.26,228.175,228.26,1141700000.0
2007-12-18 17:50:00,228.26,228.26,228.19,228.22,673900000.0
2007-12-18 17:51:00,228.22,228.23,228.155,228.23,989200000.0
2007-12-18 17:52:00,228.23,228.29,228.205,228.24,782100000.0
2007-12-18 17:53:00,228.24,228.265,228.175,228.23,628800000.0
2007-12-18 17:54:00,228.23,228.33,228.22,228.32,370000000.0
2007-12-18 17:55:00,228.32,228.355,228.31,228.34,878800000.0
2007-12-18 17:56:00,228.34,228.425,228.33,228.405,1136100000.0
2007-12-18 17:57:00,228.415,228.415,228.33,228.34,1176600000.0
2007-12-18 17:58:00,228.345,228.53,228.33,228.51,812500000.0
2007-12-18 17:59:00,228.525,228.525,228.4,228.455,487200000.0
2007-12-18 18:00:00,228.46,228.51,228.405,228.5,327600000.0
2007-12-18 18:01:00,228.5,228.52,228.44,228.51,347800000.0
2007-12-18 18:02:00,228.51,228.515,228.47,228.5,392100000.0
2007-12-18 18:03:00,228.5,228.585,228.49,228.575,377300000.0
2007-12-18 18:04:00,228.575,228.58,228.52,228.54,443300000.0
2007-12-18 18:05:00,228.535,228.565,228.51,228.555,593900000.0
2007-12-18 18:06:00,228.555,228.605,228.555,228.59,721100000.0
2007-12-18 18:07:00,228.59,228.645,228.575,228.6,820200000.0
2007-12-18 18:08:00,228.6,228.605,228.56,228.56,666000000.0
2007-12-18 18:09:00,228.56,228.565,228.495,228.515,839600000.0
2007-12-18 18:10:00,228.52,228.52,228.405,228.42,628000000.0
2007-12-18 18:11:00,228.42,228.46,228.42,228.435,502900000.0
2007-12-18 18:12:00,228.435,228.475,228.395,228.47,551200000.0
2007-12-18 18:13:00,228.47,228.5,228.45,228.465,752200000.0
2007-12-18 18:14:00,228.465,228.475,228.435,228.445,544500000.0
2007-12-18 18:15:00,228.445,228.455,228.4,228.4,612500000.0
2007-12-18 18:16:00,228.4,228.415,228.4,228.41,551100000.0
2007-12-18 18:17:00,228.41,228.46,228.32,228.33,488400000.0
2007-12-18 18:18:00,228.33,228.38,228.315,228.335,639500000.0
2007-12-18 18:19:00,228.325,228.37,228.325,228.335,1073800000.0
2007-12-18 18:20:00,228.33,228.36,228.32,228.345,862400000.0
2007-12-18 18:21:00,228.345,228.365,228.32,228.36,848600000.0
2007-12-18 18:22:00,228.36,228.375,228.3,228.325,579500000.0
2007-12-18 18:23:00,228.325,228.35,228.295,228.305,873700000.0
2007-12-18 18:24:00,228.305,228.335,228.245,228.26,984000000.0
2007-12-18 18:25:00,228.26,228.265,228.23,228.26,1494100000.0
2007-12-18 18:26:00,228.26,228.335,228.25,228.3,1328000000.0
2007-12-18 18:27:00,228.3,228.385,228.3,228.365,1503600000.0
2007-12-18 18:28:00,228.37,228.38,228.285,228.29,577800000.0
2007-12-18 18:29:00,228.29,228.34,228.285,228.305,621000000.0
2007-12-18 18:30:00,228.295,228.305,228.23,228.25,654500000.0
2007-12-18 18:31:00,228.25,228.25,228.1,228.135,832000000.0
2007-12-18 18:32:00,228.135,228.18,228.13,228.18,967500000.0
2007-12-18 18:33:00,228.185,228.265,228.18,228.255,764700000.0
2007-12-18 18:34:00,228.255,228.255,228.175,228.18,575500000.0
2007-12-18 18:35:00,228.18,228.19,228.14,228.19,769700000.0
2007-12-18 18:36:00,228.2,228.305,228.19,228.305,995100000.0
2007-12-18 18:37:00,228.305,228.435,228.305,228.435,487200000.0
2007-12-18 18:38:00,228.435,228.45,228.355,228.385,835700000.0
2007-12-18 18:39:00,228.385,228.41,228.335,228.39,1597200000.0
2007-12-18 18:40:00,228.39,228.4,228.36,228.36,1010700000.0
2007-12-18 18:41:00,228.36,228.36,228.24,228.27,531000000.0
2007-12-18 18:42:00,228.27,228.27,228.2,228.2,755800000.0
2007-12-18 18:43:00,228.2,228.24,228.165,228.18,758000000.0
2007-12-18 18:44:00,228.18,228.21,228.145,228.165,575900000.0
2007-12-18 18:45:00,228.165,228.19,228.115,228.145,935100000.0
2007-12-18 18:46:00,228.145,228.15,228.04,228.05,706200000.0
2007-12-18 18:47:00,228.05,228.14,228.02,228.14,534800000.0
2007-12-18 18:48:00,228.135,228.15,228.095,228.12,822900000.0
2007-12-18 18:49:00,228.12,228.125,227.84,227.84,472100000.0
2007-12-18 18:50:00,227.84,227.915,227.815,227.89,446000000.0
2007-12-18 18:51:00,227.89,227.96,227.865,227.96,510600000.0
2007-12-18 18:52:00,227.96,227.96,227.86,227.885,479700000.0
2007-12-18 18:53:00,227.885,227.93,227.87,227.905,478800000.0
2007-12-18 18:54:00,227.905,227.915,227.855,227.855,527800000.0
2007-12-18 18:55:00,227.86,227.94,227.85,227.9,726000000.0
2007-12-18 18:56:00,227.895,227.935,227.89,227.915,660500000.0
2007-12-18 18:57:00,227.915,227.96,227.89,227.93,542900000.0
2007-12-18 18:58:00,227.94,227.96,227.925,227.96,1028200000.0
2007-12-18 18:59:00,227.96,227.965,227.885,227.905,1045699999.0
2007-12-18 19:00:00,227.91,227.95,227.905,227.915,831900000.0
2007-12-18 19:01:00,227.915,227.94,227.905,227.93,997000000.0
2007-12-18 19:02:00,227.93,227.955,227.875,227.945,662800000.0
2007-12-18 19:03:00,227.945,228.03,227.94,228.03,1316900000.0
2007-12-18 19:04:00,228.03,228.03,227.96,227.99,1018500000.0
2007-12-18 19:05:00,227.97,228.015,227.955,227.965,1352300000.0
2007-12-18 19:06:00,227.965,227.99,227.955,227.965,1405200000.0
2007-12-18 19:07:00,227.965,228.02,227.96,227.97,1184600000.0
2007-12-18 19:08:00,227.965,228.02,227.95,228.02,1391100000.0
2007-12-18 19:09:00,228.015,228.04,227.985,228.02,1121300000.0
2007-12-18 19:10:00,228.02,228.065,228.01,228.01,1377000000.0
2007-12-18 19:11:00,228.01,228.03,228.01,228.02,735100000.0
2007-12-18 19:12:00,227.9,227.95,227.9,227.94,939600000.0
2007-12-18 19:13:00,227.93,227.96,227.93,227.95,939600000.0
2007-12-18 19:14:00,228.04,228.085,228.01,228.03,939600000.0
2007-12-18 19:15:00,228.03,228.075,228.015,228.05,1398500000.0
2007-12-18 19:16:00,228.05,228.08,228.0,228.005,1985200000.0
2007-12-18 19:17:00,228.005,228.025,227.97,227.97,898600000.0
2007-12-18 19:18:00,227.97,228.015,227.96,228.01,680100000.0
2007-12-18 19:19:00,228.01,228.015,227.97,227.97,752400000.0
2007-12-18 19:20:00,227.97,227.98,227.84,227.84,933500000.0
2007-12-18 19:21:00,227.84,227.915,227.815,227.815,651700000.0
2007-12-18 19:22:00,227.82,227.83,227.76,227.775,974800000.0
2007-12-18 19:23:00,227.775,227.85,227.73,227.85,679300000.0
2007-12-18 19:24:00,227.85,227.86,227.82,227.84,396900000.0
2007-12-18 19:25:00,227.84,227.89,227.815,227.89,1144900000.0
2007-12-18 19:26:00,227.89,227.89,227.83,227.835,1319300000.0
2007-12-18 19:27:00,227.835,227.895,227.805,227.895,995800000.0
2007-12-18 19:28:00,227.895,227.93,227.855,227.87,653100000.0
2007-12-18 19:29:00,227.87,227.96,227.86,227.91,898100000.0
2007-12-18 19:30:00,227.94,227.975,227.9,227.92,572100000.0
2007-12-18 19:31:00,227.92,228.005,227.92,228.005,435300000.0
2007-12-18 19:32:00,228.005,228.02,227.97,228.01,869200000.0
2007-12-18 19:33:00,228.01,228.075,227.99,228.02,812700000.0
2007-12-18 19:34:00,228.02,228.095,227.995,228.015,581400000.0
2007-12-18 19:35:00,228.015,228.015,227.94,227.95,1003800000.0
2007-12-18 19:36:00,227.95,227.99,227.935,227.955,794200000.0
2007-12-18 19:37:00,227.955,227.97,227.925,227.945,638100000.0
2007-12-18 19:38:00,227.945,227.955,227.925,227.935,599600000.0
2007-12-18 19:39:00,227.935,227.985,227.935,227.98,798000000.0
2007-12-18 19:40:00,227.975,228.0,227.95,227.995,507600000.0
2007-12-18 19:41:00,227.995,228.005,227.96,227.96,1335700000.0
2007-12-18 19:42:00,227.975,227.98,227.945,227.965,988900000.0
2007-12-18 19:43:00,227.965,227.975,227.955,227.975,1479700000.0
2007-12-18 19:44:00,227.975,227.99,227.97,227.97,896500000.0
2007-12-18 19:45:00,227.97,228.025,227.97,228.015,838200000.0
2007-12-18 19:46:00,228.015,228.065,228.015,228.065,744200000.0
2007-12-18 19:47:00,228.065,228.1,228.04,228.04,481300000.0
2007-12-18 19:48:00,228.04,228.045,228.02,228.035,861300000.0
2007-12-18 19:49:00,228.03,228.04,228.0,228.01,1284700000.0
2007-12-18 19:50:00,228.01,228.03,227.985,228.025,690100000.0
2007-12-18 19:51:00,228.025,228.085,228.02,228.085,503800000.0
2007-12-18 19:52:00,228.085,228.085,228.03,228.05,480000000.0
2007-12-18 19:53:00,228.055,228.055,228.02,228.04,589200000.0
2007-12-18 19:54:00,228.04,228.05,228.015,228.04,573100000.0
2007-12-18 19:55:00,228.04,228.075,228.025,228.07,1048400000.0
2007-12-18 19:56:00,228.07,228.07,228.055,228.07,614700000.0
2007-12-18 19:57:00,228.07,228.07,228.015,228.05,554000000.0
2007-12-18 19:58:00,228.05,228.065,227.935,227.945,717100000.0
2007-12-18 19:59:00,227.935,227.95,227.855,227.91,1114100000.0
2007-12-18 20:00:00,227.905,227.915,227.87,227.875,1692900000.0
2007-12-18 20:01:00,227.87,227.875,227.815,227.83,1993000000.0
2007-12-18 20:02:00,227.83,227.855,227.815,227.815,1199800000.0
2007-12-18 20:03:00,227.815,227.825,227.795,227.81,832000000.0
2007-12-18 20:04:00,227.81,227.855,227.78,227.85,1048300000.0
2007-12-18 20:05:00,227.85,227.905,227.845,227.895,995600000.0
2007-12-18 20:06:00,227.89,227.895,227.87,227.88,1136900000.0
2007-12-18 20:07:00,227.88,227.89,227.875,227.875,683100000.0
2007-12-18 20:08:00,227.875,227.885,227.87,227.885,768100000.0
2007-12-18 20:09:00,227.96,228.11,227.96,228.09,1571100000.0
2007-12-18 20:10:00,227.9,227.945,227.89,227.945,1571100000.0
2007-12-18 20:11:00,227.945,227.945,227.915,227.915,784400000.0
2007-12-18 20:12:00,227.915,227.97,227.91,227.96,1020500000.0
2007-12-18 20:13:00,227.96,227.985,227.95,227.975,683000000.0
2007-12-18 20:14:00,227.975,227.99,227.97,227.99,824500000.0
2007-12-18 20:15:00,227.99,228.0,227.97,227.975,1080700000.0
2007-12-18 20:16:00,227.975,227.98,227.955,227.98,1979600000.0
2007-12-18 20:17:00,227.98,227.995,227.975,227.995,1084600000.0
2007-12-18 20:18:00,227.995,227.995,227.965,227.975,1337700000.0
2007-12-18 20:19:00,227.965,227.97,227.93,227.94,1663100000.0
2007-12-18 20:20:00,227.945,228.075,227.9,228.065,1089100000.0
2007-12-18 20:21:00,228.06,228.095,228.025,228.03,1309500000.0
2007-12-18 20:22:00,228.03,228.03,227.995,228.01,1190600000.0
2007-12-18 20:23:00,228.12,228.12,228.1,228.11,1271300000.0
2007-12-18 20:24:00,228.065,228.125,228.05,228.105,1271300000.0
2007-12-18 20:25:00,228.105,228.115,228.07,228.115,1764000000.0
2007-12-18 20:26:00,228.115,228.135,228.1,228.105,1465700000.0
2007-12-18 20:27:00,228.105,228.14,228.105,228.105,1744400000.0
2007-12-18 20:28:00,228.105,228.105,228.07,228.07,1426800000.0
2007-12-18 20:29:00,228.07,228.105,227.955,227.975,1344900000.0
2007-12-18 20:30:00,227.975,227.985,227.965,227.975,701800000.0
2007-12-18 20:31:00,227.985,228.005,227.96,227.96,1495300000.0
2007-12-18 20:32:00,227.96,227.995,227.935,227.98,1428300000.0
2007-12-18 20:33:00,227.98,228.01,227.965,228.005,1032600000.0
2007-12-18 20:34:00,228.005,228.07,228.005,228.055,1156000000.0
2007-12-18 20:35:00,228.055,228.085,228.055,228.055,765100000.0
2007-12-18 20:36:00,228.055,228.075,228.01,228.03,1109900000.0
2007-12-18 20:37:00,228.03,228.09,228.025,228.075,1167400000.0
2007-12-18 20:38:00,228.075,228.125,228.075,228.085,1783200000.0
2007-12-18 20:39:00,228.14,228.15,228.09,228.12,2019700000.0
2007-12-18 20:40:00,228.07,228.08,228.035,228.035,2019700000.0
2007-12-18 20:41:00,228.035,228.115,228.035,228.105,1928600000.0
2007-12-18 20:42:00,228.08,228.09,228.08,228.09,2115400000.0
2007-12-18 20:43:00,228.075,228.11,228.075,228.1,2115400000.0
2007-12-18 20:44:00,228.1,228.1,228.035,228.065,1858900000.0
2007-12-18 20:45:00,228.06,228.065,228.015,228.02,999300000.0
2007-12-18 20:46:00,228.025,228.065,228.01,228.065,1017500000.0
2007-12-18 20:47:00,228.065,228.075,228.055,228.065,492700000.0
2007-12-18 20:48:00,228.065,228.085,228.045,228.045,1036900000.0
2007-12-18 20:49:00,228.045,228.055,228.015,228.045,1376300000.0
2007-12-18 20:50:00,228.045,228.045,228.02,228.025,898600000.0
2007-12-18 20:51:00,228.025,228.04,228.015,228.02,877800000.0
2007-12-18 20:52:00,228.02,228.045,228.02,228.035,1489800000.0
2007-12-18 20:53:00,228.03,228.035,228.015,228.015,1157100000.0
2007-12-18 20:54:00,228.015,228.02,228.005,228.015,1362500000.0
2007-12-18 20:55:00,228.015,228.04,228.005,228.025,1220100000.0
2007-12-18 20:56:00,228.07,228.11,228.07,228.08,1728200000.0
2007-12-18 20:57:00,228.09,228.1,228.08,228.08,1728200000.0
2007-12-18 20:58:00,227.995,228.005,227.97,227.97,1728200000.0
2007-12-18 20:59:00,227.975,227.98,227.955,227.96,1526900000.0
2007-12-18 21:00:00,227.965,228.03,227.94,228.03,2048300001.0
2007-12-18 21:01:00,228.03,228.055,228.01,228.03,1059000000.0
2007-12-18 21:02:00,228.03,228.03,227.975,227.985,1448900000.0
2007-12-18 21:03:00,227.985,227.985,227.965,227.97,1972000000.0
2007-12-18 21:04:00,228.07,228.07,228.02,228.02,889900000.0
2007-12-18 21:05:00,227.995,228.005,227.885,227.89,889900000.0
2007-12-18 21:06:00,227.89,227.955,227.885,227.925,814600002.0
2007-12-18 21:07:00,228.1,228.1,228.08,228.1,755400000.0
2007-12-18 21:08:00,228.11,228.15,228.1,228.14,755400000.0
2007-12-18 21:09:00,227.985,228.135,227.975,228.11,755400000.0
2007-12-18 21:10:00,228.105,228.115,228.055,228.065,811300000.0
2007-12-18 21:11:00,228.065,228.1,228.06,228.08,773800000.0
2007-12-18 21:12:00,228.08,228.1,228.055,228.055,1235100000.0
2007-12-18 21:13:00,228.03,228.04,228.01,228.04,1760900000.0
2007-12-18 21:14:00,228.075,228.09,228.065,228.08,1760900000.0
2007-12-18 21:15:00,228.02,228.06,228.02,228.06,1130600000.0
2007-12-18 21:16:00,228.05,228.07,228.03,228.05,1130600000.0
2007-12-18 21:17:00,228.04,228.06,227.99,228.06,1130600000.0
2007-12-18 21:18:00,228.05,228.1,228.04,228.09,1130600000.0
2007-12-18 21:19:00,228.075,228.145,228.075,228.135,1130600000.0
2007-12-18 21:20:00,228.135,228.155,228.105,228.105,1650700000.0
2007-12-18 21:21:00,228.105,228.115,228.105,228.11,1560600000.0
2007-12-18 21:22:00,228.02,228.03,227.99,228.0,1235100000.0
2007-12-18 21:23:00,228.115,228.135,228.11,228.125,1235100000.0
2007-12-18 21:24:00,228.125,228.135,228.1,228.11,1150800000.0
2007-12-18 21:25:00,228.11,228.14,228.1,228.12,1758899999.0
2007-12-18 21:26:00,228.12,228.125,228.105,228.125,1411700000.0
2007-12-18 21:27:00,228.125,228.14,228.105,228.14,2100400000.0
2007-12-18 21:28:00,228.14,228.17,228.135,228.15,1509100000.0
2007-12-18 21:29:00,228.15,228.155,228.135,228.15,833500000.0
2007-12-18 21:30:00,228.15,228.18,228.145,228.145,435000000.0
2007-12-18 21:31:00,228.145,228.16,228.125,228.145,1677100000.0
2007-12-18 21:32:00,228.145,228.155,228.125,228.13,828000000.0
2007-12-18 21:33:00,228.13,228.155,228.11,228.155,694100000.0
2007-12-18 21:34:00,228.155,228.215,228.145,228.215,1069300000.0
2007-12-18 21:35:00,228.215,228.215,228.185,228.205,607300000.0
2007-12-18 21:36:00,228.205,228.215,228.145,228.19,789900000.0
2007-12-18 21:37:00,228.19,228.19,228.155,228.16,724900000.0
2007-12-18 21:38:00,228.16,228.165,228.14,228.145,632500000.0
2007-12-18 21:39:00,228.145,228.165,228.11,228.13,909400000.0
2007-12-18 21:40:00,228.135,228.135,228.105,228.13,1462500000.0
2007-12-18 21:41:00,228.13,228.145,228.11,228.115,1097900000.0
2007-12-18 21:42:00,228.115,228.12,228.095,228.105,1306600000.0
2007-12-18 21:43:00,228.11,228.135,228.1,228.115,710400000.0
2007-12-18 21:44:00,228.115,228.125,228.105,228.11,906400000.0
2007-12-18 21:45:00,228.11,228.12,228.075,228.075,799200000.0
2007-12-18 21:46:00,228.075,228.08,228.02,228.03,1863000000.0
2007-12-18 21:47:00,228.03,228.045,228.005,228.035,1362800000.0
2007-12-18 21:48:00,228.035,228.085,228.025,228.075,811600000.0
2007-12-18 21:49:00,228.075,228.075,228.065,228.07,1002900000.0
2007-12-18 21:50:00,228.07,228.11,228.07,228.105,911500000.0
2007-12-18 21:51:00,228.105,228.115,228.075,228.11,633800000.0
2007-12-18 21:52:00,228.11,228.115,228.065,228.065,1177300000.0
2007-12-18 21:53:00,228.065,228.135,228.045,228.095,1291400000.0
2007-12-18 21:54:00,228.095,228.105,228.045,228.085,1053700000.0
2007-12-18 21:55:00,228.08,228.095,228.07,228.075,981400000.0
2007-12-18 21:56:00,228.075,228.125,228.075,228.1,908500000.0
2007-12-18 21:57:00,228.1,228.125,228.085,228.085,940800000.0
2007-12-18 21:58:00,228.095,228.095,228.04,228.05,1131700000.0
2007-12-18 21:59:00,228.05,228.115,228.03,228.115,634400000.0
2007-12-18 22:00:00,228.115,228.125,228.035,228.035,1355299999.0
2007-12-18 22:01:00,228.035,228.07,228.035,228.07,676500000.0
2007-12-18 22:02:00,228.07,228.08,228.045,228.06,551400000.0
2007-12-18 22:03:00,228.06,228.1,228.06,228.08,1354100000.0
2007-12-18 22:04:00,228.08,228.08,228.035,228.045,1189000000.0
2007-12-18 22:05:00,228.045,228.07,228.015,228.06,818400000.0
2007-12-18 22:06:00,228.06,228.135,228.045,228.125,1217700000.0
2007-12-18 22:07:00,228.12,228.125,228.105,228.115,863800000.0
2007-12-18 22:08:00,228.115,228.16,228.11,228.15,1318900000.0
2007-12-18 22:09:00,228.145,228.155,228.09,228.105,768000000.0
2007-12-18 22:10:00,228.105,228.105,228.09,228.095,851700000.0
2007-12-18 22:11:00,228.095,228.095,228.065,228.08,1027700000.0
2007-12-18 22:12:00,228.08,228.1,228.025,228.045,1197900000.0
2007-12-18 22:13:00,228.045,228.065,228.025,228.04,1374300000.0
2007-12-18 22:14:00,228.04,228.06,228.035,228.035,1248600000.0
2007-12-18 22:15:00,228.035,228.065,228.02,228.06,1388200000.0
2007-12-18 22:16:00,228.34,228.38,228.31,228.35,1205300000.0
2007-12-18 22:17:00,228.06,228.075,228.025,228.075,1205300000.0
2007-12-18 22:18:00,228.075,228.105,228.045,228.095,1116200000.0
2007-12-18 22:19:00,228.095,228.125,228.075,228.09,1788900000.0
2007-12-18 22:20:00,228.09,228.09,228.045,228.045,1283500000.0
2007-12-18 22:21:00,228.045,228.065,228.025,228.035,851700000.0
2007-12-18 22:22:00,228.035,228.05,228.005,228.015,718200000.0
2007-12-18 22:23:00,228.015,228.045,227.995,228.025,590400000.0
2007-12-18 22:24:00,228.025,228.04,228.025,228.025,796300000.0
2007-12-18 22:25:00,228.025,228.03,227.995,228.01,1265800000.0
2007-12-18 22:26:00,228.01,228.085,228.0,228.08,807600000.0
2007-12-18 22:27:00,228.08,228.085,227.995,228.0,1034400000.0
2007-12-18 22:28:00,228.005,228.005,227.975,228.0,1130800000.0
2007-12-18 22:29:00,228.0,228.045,227.995,228.03,2097200000.0
2007-12-18 22:30:00,228.03,228.065,228.01,228.045,1665600000.0
2007-12-18 22:31:00,228.045,228.065,228.015,228.035,1025400000.0
2007-12-18 22:32:00,228.035,228.035,228.015,228.03,826300000.0
2007-12-18 22:33:00,228.34,228.34,228.31,228.33,1499400000.0
2007-12-18 22:34:00,228.035,228.09,228.02,228.08,1499400000.0
2007-12-18 22:35:00,228.085,228.115,228.07,228.1,851100000.0
2007-12-18 22:36:00,228.1,228.115,228.075,228.115,1254700000.0
2007-12-18 22:37:00,228.11,228.135,228.1,228.125,850100000.0
2007-12-18 22:38:00,228.125,228.18,228.125,228.17,530400000.0
2007-12-18 22:39:00,228.17,228.215,228.145,228.165,856600000.0
2007-12-18 22:40:00,228.165,228.215,228.155,228.215,1044100000.0
2007-12-18 22:41:00,228.215,228.24,228.21,228.22,1150500000.0
2007-12-18 22:42:00,228.235,228.33,228.225,228.3,959700000.0
2007-12-18 22:43:00,228.3,228.315,228.245,228.26,1282700000.0
2007-12-18 22:44:00,228.26,228.295,228.26,228.285,651600000.0
2007-12-18 22:45:00,228.4,228.41,228.26,228.39,1405600000.0
2007-12-18 22:46:00,228.275,228.285,228.245,228.25,1405600000.0
2007-12-18 22:47:00,228.39,228.41,228.36,228.39,1983100000.0
2007-12-18 22:48:00,228.4,228.4,228.36,228.36,1983100000.0
2007-12-18 22:49:00,228.175,228.185,228.145,228.165,1983100000.0
2007-12-18 22:50:00,228.165,228.165,228.085,228.095,1038300000.0
2007-12-18 22:51:00,228.095,228.145,228.095,228.135,952800000.0
2007-12-18 22:52:00,228.125,228.16,228.1,228.145,1267000000.0
2007-12-18 22:53:00,228.145,228.17,228.135,228.135,999400000.0
2007-12-18 22:54:00,228.135,228.155,228.1,228.15,1018600000.0
2007-12-18 22:55:00,228.15,228.16,228.14,228.14,1285800000.0
2007-12-18 22:56:00,228.135,228.16,228.135,228.16,1238900000.0
2007-12-18 22:57:00,228.16,228.16,228.135,228.15,1869700000.0
2007-12-18 22:58:00,228.145,228.18,228.145,228.17,1342200000.0
2007-12-18 22:59:00,228.37,228.44,228.37,228.4,2045600000.0
2007-12-18 23:00:00,228.14,228.15,228.125,228.135,2045600000.0
2007-12-18 23:01:00,228.135,228.145,228.13,228.14,983900000.0
2007-12-18 23:02:00,228.14,228.165,228.14,228.145,810300000.0
2007-12-18 23:03:00,228.145,228.17,228.135,228.17,560900000.0
2007-12-18 23:04:00,228.18,228.195,228.175,228.175,1017600000.0
2007-12-18 23:05:00,228.39,228.42,228.39,228.4,2084200000.0
2007-12-18 23:06:00,228.165,228.175,228.165,228.17,2084200000.0
2007-12-18 23:07:00,228.4,228.4,228.35,228.35,1334000000.0
2007-12-18 23:08:00,228.19,228.215,228.175,228.205,1334000000.0
2007-12-18 23:09:00,228.205,228.215,228.165,228.175,1853500000.0
2007-12-18 23:10:00,228.175,228.22,228.175,228.215,771600000.0
2007-12-18 23:11:00,228.215,228.235,228.2,228.235,967600000.0
2007-12-18 23:12:00,228.235,228.275,228.235,228.275,1432500000.0
2007-12-18 23:13:00,228.275,228.305,228.235,228.26,1273700000.0
2007-12-18 23:14:00,228.255,228.325,228.255,228.285,855900000.0
2007-12-18 23:15:00,228.285,228.345,228.285,228.345,1063000000.0
2007-12-18 23:16:00,228.27,228.27,228.26,228.27,1561500000.0
2007-12-18 23:17:00,228.35,228.38,228.35,228.355,1561500000.0
2007-12-18 23:18:00,228.355,228.38,228.335,228.38,1903600000.0
2007-12-18 23:19:00,228.22,228.27,228.22,228.27,1804900000.0
2007-12-18 23:20:00,228.28,228.29,228.26,228.26,1804900000.0
2007-12-18 23:21:00,228.355,228.395,228.35,228.365,1804900000.0
2007-12-18 23:22:00,228.365,228.375,228.33,228.345,1691400000.0
2007-12-18 23:23:00,228.345,228.355,228.33,228.33,1862300000.0
2007-12-18 23:24:00,228.345,228.355,228.285,228.355,1993300000.0
2007-12-18 23:25:00,228.355,228.365,228.325,228.355,2144000000.0
2007-12-18 23:26:00,228.22,228.24,228.21,228.24,1679500000.0
2007-12-18 23:27:00,228.345,228.405,228.345,228.385,1679500000.0
2007-12-18 23:28:00,228.385,228.395,228.325,228.335,1636300000.0
2007-12-18 23:29:00,228.335,228.365,228.3,228.33,1384500000.0
2007-12-18 23:30:00,228.33,228.345,228.315,228.315,1575700000.0
2007-12-18 23:31:00,228.315,228.315,228.31,228.31,1424400000.0
2007-12-18 23:32:00,228.22,228.22,228.22,228.22,1550400000.0
2007-12-18 23:33:00,228.335,228.355,228.325,228.345,1550400000.0
2007-12-18 23:34:00,228.345,228.355,228.315,228.325,1489300000.0
2007-12-18 23:35:00,228.325,228.355,228.32,228.355,2019600000.0
2007-12-18 23:36:00,228.25,228.25,228.2,228.2,1361400000.0
2007-12-18 23:37:00,228.33,228.33,228.31,228.325,1361400000.0
2007-12-18 23:38:00,228.26,228.26,228.23,228.23,2003100000.0
2007-12-18 23:39:00,228.305,228.315,228.3,228.31,2003100000.0
2007-12-18 23:40:00,228.31,228.34,228.31,228.34,1087500000.0
2007-12-18 23:41:00,228.335,228.37,228.315,228.335,1623000000.0
2007-12-18 23:42:00,228.335,228.355,228.33,228.345,1417900000.0
2007-12-18 23:43:00,228.28,228.28,228.25,228.25,1884800000.0
2007-12-18 23:44:00,228.375,228.425,228.375,228.425,1884800000.0
2007-12-18 23:45:00,228.425,228.425,228.275,228.375,1010100000.0
2007-12-18 23:46:00,228.375,228.405,228.365,228.395,1238100000.0
2007-12-18 23:47:00,228.395,228.425,228.375,228.395,1349000000.0
2007-12-18 23:48:00,228.395,228.415,228.355,228.355,1720300000.0
2007-12-18 23:50:00,228.365,228.395,228.33,228.355,863400000.0
2007-12-18 23:51:00,228.355,228.38,228.355,228.365,1420200000.0
2007-12-18 23:52:00,228.365,228.39,228.365,228.375,1367300000.0
2007-12-18 23:53:00,228.375,228.41,228.375,228.39,807400000.0
2007-12-18 23:54:00,228.39,228.41,228.39,228.4,793500000.0
2007-12-18 23:55:00,228.395,228.435,228.37,228.435,1470100000.0
2007-12-18 23:56:00,228.435,228.465,228.435,228.445,1628000000.0
2007-12-18 23:57:00,228.445,228.475,228.415,228.465,1721200000.0
2007-12-18 23:58:00,228.17,228.25,228.16,228.2,2107900000.0
2007-12-18 23:59:00,228.24,228.26,228.2,228.2,2107900000.0
2007-12-19 00:00:00,228.36,228.38,228.35,228.35,2107900000.0
2007-12-19 00:01:00,228.2,228.21,228.2,228.2,1844900000.0
2007-12-19 00:02:00,228.19,228.2,228.19,228.2,1844900000.0
2007-12-19 00:03:00,228.19,228.2,228.19,228.2,1844900000.0
2007-12-19 00:04:00,228.21,228.21,228.17,228.17,1844900000.0
2007-12-19 00:05:00,228.14,228.17,228.14,228.17,1844900000.0
2007-12-19 00:06:00,228.15,228.22,228.14,228.14,1844900000.0
2007-12-19 00:07:00,228.17,228.19,228.17,228.17,1844900000.0
2007-12-19 00:08:00,228.19,228.19,228.19,228.19,1844900000.0
2007-12-19 00:09:00,228.17,228.19,228.17,228.19,1844900000.0
2007-12-19 00:10:00,228.14,228.21,228.14,228.2,1844900000.0
2007-12-19 00:11:00,228.17,228.18,228.14,228.17,1844900000.0
2007-12-19 00:12:00,228.245,228.3,228.245,228.275,1844900000.0
2007-12-19 00:13:00,228.28,228.305,228.275,228.285,680200000.0
2007-12-19 00:14:00,228.285,228.29,228.265,228.28,978900000.0
2007-12-19 00:15:00,228.28,228.29,228.24,228.27,869100000.0
2007-12-19 00:16:00,228.27,228.28,228.26,228.28,1372600000.0
2007-12-19 00:17:00,228.28,228.285,228.225,228.235,592700000.0
2007-12-19 00:18:00,228.27,228.35,228.27,228.32,371400000.0
2007-12-19 00:19:00,228.24,228.275,228.235,228.275,371400000.0
2007-12-19 00:20:00,228.33,228.33,228.26,228.26,2026500000.0
2007-12-19 00:21:00,228.235,228.235,228.225,228.235,2026500000.0
2007-12-19 00:22:00,228.26,228.29,228.25,228.29,1135100000.0
2007-12-19 00:23:00,228.25,228.32,228.25,228.28,1135100000.0
2007-12-19 00:24:00,228.33,228.33,228.33,228.33,1135100000.0
2007-12-19 00:25:00,228.34,228.37,228.33,228.35,1135100000.0
2007-12-19 00:26:00,228.37,228.37,228.34,228.35,1135100000.0
2007-12-19 00:27:00,228.39,228.39,228.37,228.39,1135100000.0
2007-12-19 00:28:00,228.37,228.37,228.37,228.37,1135100000.0
2007-12-19 00:29:00,228.38,228.38,228.36,228.37,1135100000.0
2007-12-19 00:30:00,228.235,228.24,228.205,228.21,1135100000.0
2007-12-19 00:31:00,228.21,228.225,228.185,228.225,1190200000.0
2007-12-19 00:32:00,228.225,228.225,228.195,228.225,1361300000.0
2007-12-19 00:33:00,228.28,228.28,228.23,228.23,1228700000.0
2007-12-19 00:34:00,228.24,228.25,228.19,228.22,1228700000.0
2007-12-19 00:35:00,228.245,228.245,228.235,228.24,1228700000.0
2007-12-19 00:36:00,228.19,228.23,228.17,228.22,1828200000.0
2007-12-19 00:37:00,228.195,228.235,228.185,228.225,1828200000.0
2007-12-19 00:38:00,228.225,228.255,228.215,228.235,723700000.0
2007-12-19 00:39:00,228.24,228.24,228.22,228.23,1699800000.0
2007-12-19 00:40:00,228.22,228.22,228.19,228.19,1699800000.0
2007-12-19 00:41:00,228.2,228.24,228.2,228.24,1699800000.0
2007-12-19 00:42:00,228.245,228.275,228.235,228.275,1699800000.0
2007-12-19 00:43:00,228.275,228.275,228.245,228.245,983000000.0
2007-12-19 00:44:00,228.18,228.26,228.18,228.25,1275700000.0
2007-12-19 00:45:00,228.27,228.27,228.21,228.25,1275700000.0
2007-12-19 00:46:00,228.195,228.265,228.185,228.255,1275700000.0
2007-12-19 00:47:00,228.34,228.38,228.32,228.32,1891600000.0
2007-12-19 00:48:00,228.255,228.255,228.245,228.255,1891600000.0
2007-12-19 00:49:00,228.255,228.255,228.24,228.255,1628300000.0
2007-12-19 00:50:00,228.255,228.26,228.235,228.255,1824100000.0
2007-12-19 00:51:00,228.255,228.255,228.225,228.245,1889600000.0
2007-12-19 00:52:00,228.245,228.265,228.235,228.265,1947600000.0
2007-12-19 00:53:00,228.265,228.265,228.22,228.22,1858100000.0
2007-12-19 00:54:00,228.225,228.24,228.205,228.24,1812600000.0
2007-12-19 00:55:00,228.3,228.38,228.3,228.34,982400000.0
2007-12-19 00:56:00,228.235,228.24,228.22,228.235,982400000.0
2007-12-19 00:57:00,228.235,228.235,228.225,228.225,1231200000.0
2007-12-19 00:58:00,228.225,228.27,228.165,228.215,1747700000.0
2007-12-19 00:59:00,228.53,228.56,228.52,228.54,1861800000.0
2007-12-19 01:00:00,228.53,228.54,228.48,228.5,1861800000.0
2007-12-19 01:01:00,228.205,228.205,228.17,228.195,1861800000.0
2007-12-19 01:02:00,228.195,228.195,228.195,228.195,1696800000.0
2007-12-19 01:03:00,228.195,228.195,228.17,228.195,1727800000.0
2007-12-19 01:04:00,228.195,228.21,228.175,228.175,1362200000.0
2007-12-19 01:05:00,228.41,228.49,228.41,228.46,1845900000.0
2007-12-19 01:06:00,228.45,228.47,228.45,228.47,1845900000.0
2007-12-19 01:07:00,228.155,228.195,228.155,228.18,1845900000.0
2007-12-19 01:08:00,228.18,228.195,228.145,228.175,1915000000.0
2007-12-19 01:09:00,228.185,228.195,228.175,228.175,1799200000.0
2007-12-19 01:10:00,228.195,228.205,228.135,228.195,2044000000.0
2007-12-19 01:11:00,228.195,228.195,228.165,228.175,1893600000.0
2007-12-19 01:12:00,228.175,228.215,228.14,228.185,1941100000.0
2007-12-19 01:13:00,228.54,228.56,228.54,228.55,2065200000.0
2007-12-19 01:14:00,228.52,228.54,228.5,228.5,2065200000.0
2007-12-19 01:15:00,228.175,228.175,228.175,228.175,2065200000.0
2007-12-19 01:16:00,228.49,228.49,228.49,228.49,1587300000.0
2007-12-19 01:17:00,228.48,228.48,228.47,228.48,1587300000.0
2007-12-19 01:18:00,228.5,228.52,228.49,228.49,1587300000.0
2007-12-19 01:19:00,228.48,228.53,228.48,228.51,1587300000.0
2007-12-19 01:20:00,228.5,228.54,228.48,228.5,1587300000.0
2007-12-19 01:21:00,228.47,228.47,228.45,228.45,1587300000.0
2007-12-19 01:22:00,228.265,228.29,228.255,228.29,1587300000.0
2007-12-19 01:23:00,228.285,228.33,228.28,228.315,1233300000.0
2007-12-19 01:24:00,228.315,228.325,228.31,228.325,1777200000.0
2007-12-19 01:25:00,228.325,228.365,228.305,228.345,1598100000.0
2007-12-19 01:26:00,228.345,228.375,228.295,228.34,1827500000.0
2007-12-19 01:27:00,228.34,228.395,228.34,228.395,1966200000.0
2007-12-19 01:28:00,228.395,228.395,228.375,228.385,1246600000.0
2007-12-19 01:29:00,228.385,228.39,228.36,228.385,1111500000.0
2007-12-19 01:30:00,228.385,228.39,228.37,228.385,974700000.0
2007-12-19 01:31:00,228.385,228.385,228.335,228.335,968800000.0
2007-12-19 01:32:00,228.335,228.345,228.255,228.285,1619100000.0
2007-12-19 01:33:00,228.285,228.285,228.235,228.24,2014400000.0
2007-12-19 01:34:00,228.24,228.24,228.195,228.215,1573600000.0
2007-12-19 01:35:00,228.35,228.36,228.35,228.36,1930400000.0
2007-12-19 01:36:00,228.37,228.37,228.36,228.37,1930400000.0
2007-12-19 01:37:00,228.38,228.39,228.37,228.39,1930400000.0
2007-12-19 01:38:00,228.37,228.39,228.37,228.37,1930400000.0
2007-12-19 01:39:00,228.39,228.39,228.37,228.37,1930400000.0
2007-12-19 01:40:00,228.39,228.42,228.35,228.39,1930400000.0
2007-12-19 01:41:00,228.185,228.245,228.175,228.235,1930400000.0
2007-12-19 01:42:00,228.235,228.245,228.185,228.185,1695600000.0
2007-12-19 01:43:00,228.185,228.215,228.135,228.175,1300400000.0
2007-12-19 01:44:00,228.175,228.265,228.175,228.265,1153600000.0
2007-12-19 01:45:00,228.265,228.265,228.205,228.245,970000000.0
2007-12-19 01:46:00,228.47,228.47,228.45,228.45,1619800000.0
2007-12-19 01:47:00,228.325,228.395,228.325,228.335,1619800000.0
2007-12-19 01:48:00,228.335,228.355,228.305,228.305,1824400000.0
2007-12-19 01:49:00,228.46,228.48,228.43,228.47,1775200000.0
2007-12-19 01:50:00,228.48,228.49,228.45,228.45,1775200000.0
2007-12-19 01:51:00,228.365,228.365,228.335,228.34,1775200000.0
2007-12-19 01:52:00,228.34,228.37,228.275,228.295,1355300000.0
2007-12-19 01:53:00,228.41,228.44,228.39,228.4,1381600000.0
2007-12-19 01:54:00,228.38,228.4,228.28,228.29,1381600000.0
2007-12-19 01:55:00,228.31,228.38,228.285,228.335,1381600000.0
2007-12-19 01:56:00,228.335,228.405,228.335,228.395,1285200000.0
2007-12-19 01:57:00,228.29,228.3,228.27,228.29,1901100000.0
2007-12-19 01:58:00,228.415,228.545,228.41,228.535,1901100000.0
2007-12-19 01:59:00,228.535,228.56,228.525,228.525,1247600000.0
2007-12-19 02:00:00,228.525,228.55,228.495,228.515,1134600000.0
2007-12-19 02:01:00,228.515,228.52,228.485,228.5,1956200000.0
2007-12-19 02:02:00,228.5,228.56,228.485,228.56,993300000.0
2007-12-19 02:03:00,228.56,228.565,228.525,228.545,893100000.0
2007-12-19 02:04:00,228.545,228.545,228.46,228.485,1123300000.0
2007-12-19 02:05:00,228.48,228.5,228.435,228.46,845600000.0
2007-12-19 02:06:00,228.465,228.495,228.46,228.495,1058600000.0
2007-12-19 02:07:00,228.495,228.515,228.465,228.475,1262400000.0
2007-12-19 02:08:00,228.475,228.48,228.445,228.455,1819900000.0
2007-12-19 02:09:00,228.455,228.515,228.425,228.495,1013200000.0
2007-12-19 02:10:00,228.505,228.515,228.495,228.505,1045900000.0
2007-12-19 02:11:00,228.505,228.515,228.49,228.49,1161900000.0
2007-12-19 02:12:00,228.495,228.56,228.49,228.555,916100000.0
2007-12-19 02:13:00,228.555,228.57,228.54,228.54,998800000.0
2007-12-19 02:14:00,228.54,228.55,228.51,228.51,1280900000.0
2007-12-19 02:15:00,228.51,228.54,228.485,228.485,1786000000.0
2007-12-19 02:16:00,228.485,228.51,228.485,228.51,939000000.0
2007-12-19 02:17:00,228.51,228.51,228.475,228.49,1490800000.0
2007-12-19 02:18:00,228.485,228.52,228.485,228.505,1234100000.0
2007-12-19 02:19:00,228.505,228.53,228.495,228.505,1217700000.0
2007-12-19 02:20:00,228.505,228.535,228.495,228.51,1608000000.0
2007-12-19 02:21:00,228.51,228.51,228.47,228.47,882700000.0
2007-12-19 02:22:00,228.47,228.53,228.47,228.52,965600000.0
2007-12-19 02:23:00,228.52,228.545,228.515,228.545,1131500000.0
2007-12-19 02:24:00,228.555,228.575,228.53,228.555,1226900000.0
2007-12-19 02:25:00,228.555,228.555,228.445,228.46,657100000.0
2007-12-19 02:26:00,228.46,228.46,228.39,228.395,787600000.0
2007-12-19 02:27:00,228.39,228.415,228.38,228.385,803300000.0
2007-12-19 02:28:00,228.385,228.4,228.355,228.385,762800000.0
2007-12-19 02:29:00,228.385,228.42,228.375,228.41,1040000000.0
2007-12-19 02:30:00,228.41,228.415,228.37,228.395,784800000.0
2007-12-19 02:31:00,228.395,228.43,228.385,228.41,762900000.0
2007-12-19 02:32:00,228.41,228.42,228.41,228.41,767400000.0
2007-12-19 02:33:00,228.41,228.435,228.405,228.41,958600000.0
2007-12-19 02:34:00,228.41,228.415,228.395,228.395,990700000.0
2007-12-19 02:35:00,228.395,228.395,228.355,228.375,794500000.0
2007-12-19 02:36:00,228.375,228.39,228.355,228.39,903200000.0
2007-12-19 02:37:00,228.39,228.405,228.38,228.4,930900000.0
2007-12-19 02:38:00,228.4,228.4,228.375,228.39,931800000.0
2007-12-19 02:39:00,228.39,228.4,228.385,228.395,988000000.0
2007-12-19 02:40:00,228.395,228.445,228.375,228.41,776400000.0
2007-12-19 02:41:00,228.41,228.435,228.395,228.425,994700000.0
2007-12-19 02:42:00,228.425,228.425,228.4,228.425,991200000.0
2007-12-19 02:43:00,228.425,228.485,228.405,228.455,1057900000.0
2007-12-19 02:44:00,228.455,228.455,228.425,228.425,1180300000.0
2007-12-19 02:45:00,228.425,228.485,228.425,228.475,1274700000.0
2007-12-19 02:46:00,228.475,228.485,228.455,228.465,1066600000.0
2007-12-19 02:47:00,228.465,228.505,228.44,228.46,1078000000.0
2007-12-19 02:48:00,228.46,228.46,228.435,228.445,1424500000.0
2007-12-19 02:49:00,228.45,228.495,228.44,228.495,963700000.0
2007-12-19 02:50:00,228.495,228.495,228.435,228.475,1281500000.0
2007-12-19 02:51:00,228.475,228.475,228.405,228.42,879400000.0
2007-12-19 02:52:00,228.42,228.455,228.41,228.435,1069100000.0
2007-12-19 02:53:00,228.435,228.445,228.405,228.415,902500000.0
2007-12-19 02:54:00,228.415,228.415,228.3,228.31,808500000.0
2007-12-19 02:55:00,228.295,228.31,228.28,228.305,654300000.0
2007-12-19 02:56:00,228.305,228.325,228.285,228.285,1274000000.0
2007-12-19 02:57:00,228.01,228.13,228.01,228.13,939200000.0
2007-12-19 02:58:00,228.14,228.15,228.13,228.14,939200000.0
2007-12-19 02:59:00,228.15,228.18,228.13,228.13,939200000.0
2007-12-19 03:00:00,228.12,228.13,228.07,228.08,939200000.0
2007-12-19 03:01:00,228.275,228.325,228.275,228.305,939200000.0
2007-12-19 03:02:00,228.305,228.31,228.275,228.29,1168200000.0
2007-12-19 03:03:00,228.29,228.29,228.27,228.28,735900000.0
2007-12-19 03:04:00,228.28,228.29,228.265,228.265,1059900000.0
2007-12-19 03:05:00,228.265,228.285,228.07,228.105,693800000.0
2007-12-19 03:06:00,228.105,228.11,228.07,228.085,674600000.0
2007-12-19 03:07:00,228.085,228.085,228.06,228.06,1339200000.0
2007-12-19 03:08:00,228.06,228.175,228.06,228.155,810500000.0
2007-12-19 03:09:00,228.155,228.165,228.14,228.15,774400000.0
2007-12-19 03:10:00,228.15,228.17,228.15,228.17,868800000.0
2007-12-19 03:11:00,228.17,228.18,228.16,228.17,801600000.0
2007-12-19 03:12:00,228.17,228.175,228.14,228.145,735000000.0
2007-12-19 03:13:00,228.14,228.15,228.035,228.095,1457800000.0
2007-12-19 03:14:00,228.28,228.29,228.27,228.29,1432200000.0
2007-12-19 03:15:00,228.125,228.17,228.125,228.13,1432200000.0
2007-12-19 03:16:00,228.13,228.13,228.09,228.115,1832700000.0
2007-12-19 03:17:00,228.115,228.13,228.085,228.085,1793900000.0
2007-12-19 03:18:00,228.23,228.27,228.22,228.25,932400000.0
2007-12-19 03:19:00,228.24,228.25,228.21,228.22,932400000.0
2007-12-19 03:20:00,228.21,228.25,228.2,228.25,932400000.0
2007-12-19 03:21:00,228.08,228.08,228.05,228.05,932400000.0
2007-12-19 03:22:00,228.05,228.05,228.005,228.03,1825600000.0
2007-12-19 03:23:00,228.03,228.055,228.01,228.055,1090400000.0
2007-12-19 03:24:00,228.055,228.085,228.055,228.07,1810000000.0
2007-12-19 03:25:00,228.07,228.085,228.03,228.085,1702100000.0
2007-12-19 03:26:00,228.085,228.1,228.085,228.1,1640300000.0
2007-12-19 03:27:00,228.1,228.12,228.075,228.09,1340800000.0
2007-12-19 03:28:00,228.09,228.095,228.065,228.095,1703400000.0
2007-12-19 03:29:00,228.29,228.3,228.22,228.22,1310800000.0
2007-12-19 03:30:00,228.115,228.14,228.105,228.14,1310800000.0
2007-12-19 03:31:00,228.14,228.16,228.135,228.14,851400000.0
2007-12-19 03:32:00,228.14,228.175,228.135,228.175,1708400000.0
2007-12-19 03:33:00,228.175,228.19,228.16,228.19,1537700000.0
2007-12-19 03:34:00,228.22,228.22,228.18,228.22,983200000.0
2007-12-19 03:35:00,228.15,228.175,228.14,228.175,983200000.0
2007-12-19 03:36:00,228.175,228.195,228.17,228.18,914000000.0
2007-12-19 03:37:00,228.18,228.21,228.17,228.17,1293200000.0
2007-12-19 03:38:00,228.15,228.19,228.15,228.19,1293200000.0
2007-12-19 03:39:00,228.165,228.185,228.15,228.17,1293200000.0
2007-12-19 03:40:00,228.17,228.19,228.12,228.13,1163200000.0
2007-12-19 03:41:00,228.13,228.145,228.115,228.145,1388400000.0
2007-12-19 03:42:00,228.145,228.145,228.125,228.135,811500000.0
2007-12-19 03:43:00,228.16,228.17,228.15,228.15,888500000.0
2007-12-19 03:44:00,228.115,228.13,228.1,228.11,888500000.0
2007-12-19 03:45:00,228.11,228.12,228.09,228.095,1967100000.0
2007-12-19 03:46:00,228.21,228.21,228.19,228.19,1063600000.0
2007-12-19 03:47:00,228.07,228.125,228.07,228.12,1063600000.0
2007-12-19 03:48:00,228.12,228.125,228.08,228.11,874500000.0
2007-12-19 03:49:00,228.15,228.2,228.15,228.19,1285000000.0
2007-12-19 03:50:00,228.2,228.21,228.19,228.2,1285000000.0
2007-12-19 03:51:00,228.1,228.11,228.07,228.085,1285000000.0
2007-12-19 03:52:00,228.22,228.25,228.2,228.2,1532400000.0
2007-12-19 03:53:00,228.085,228.085,228.055,228.07,1532400000.0
2007-12-19 03:54:00,228.07,228.095,228.05,228.075,1355600000.0
2007-12-19 03:55:00,228.07,228.075,228.035,228.05,1585900000.0
2007-12-19 03:56:00,228.05,228.065,227.95,228.03,1521600000.0
2007-12-19 03:57:00,228.03,228.145,228.03,228.145,2140700000.0
2007-12-19 03:58:00,228.25,228.28,228.24,228.24,1429300000.0
2007-12-19 03:59:00,228.26,228.29,228.26,228.28,1429300000.0
2007-12-19 04:00:00,228.26,228.27,228.22,228.25,1429300000.0
2007-12-19 04:01:00,228.26,228.29,228.25,228.29,1429300000.0
2007-12-19 04:02:00,228.27,228.28,228.23,228.25,1429300000.0
2007-12-19 04:03:00,228.26,228.26,228.23,228.23,1429300000.0
2007-12-19 04:04:00,228.17,228.195,228.165,228.19,1429300000.0
2007-12-19 04:05:00,228.23,228.27,228.23,228.27,1657200000.0
2007-12-19 04:06:00,228.26,228.27,228.25,228.25,1657200000.0
2007-12-19 04:07:00,228.24,228.25,228.23,228.25,1657200000.0
2007-12-19 04:08:00,228.185,228.225,228.155,228.225,1657200000.0
2007-12-19 04:09:00,228.225,228.245,228.195,228.195,1946200000.0
2007-12-19 04:10:00,228.205,228.205,228.195,228.205,1876100000.0
2007-12-19 04:11:00,228.205,228.205,228.205,228.205,984000000.0
2007-12-19 04:12:00,228.2,228.225,228.2,228.225,1724800000.0
2007-12-19 04:13:00,228.225,228.265,228.225,228.265,1516800000.0
2007-12-19 04:14:00,228.265,228.27,228.245,228.265,2142000000.0
2007-12-19 04:15:00,228.32,228.43,228.32,228.36,2127600000.0
2007-12-19 04:16:00,228.34,228.38,228.34,228.38,2127600000.0
2007-12-19 04:17:00,228.36,228.37,228.32,228.33,2127600000.0
2007-12-19 04:18:00,228.35,228.35,228.31,228.34,2127600000.0
2007-12-19 04:19:00,228.33,228.36,228.33,228.36,2127600000.0
2007-12-19 04:20:00,228.24,228.255,228.215,228.255,2127600000.0
2007-12-19 04:21:00,228.37,228.37,228.32,228.33,2040900000.0
2007-12-19 04:22:00,228.32,228.34,228.32,228.34,2040900000.0
2007-12-19 04:23:00,228.35,228.36,228.35,228.35,2040900000.0
2007-12-19 04:24:00,228.345,228.385,228.305,228.355,2040900000.0
2007-12-19 04:25:00,228.355,228.375,228.265,228.295,1280200000.0
2007-12-19 04:26:00,228.32,228.35,228.3,228.3,1181600000.0
2007-12-19 04:27:00,228.29,228.3,228.28,228.28,1181600000.0
2007-12-19 04:28:00,228.27,228.29,228.27,228.29,1181600000.0
2007-12-19 04:29:00,228.315,228.325,228.235,228.235,1181600000.0
2007-12-19 04:30:00,228.235,228.27,228.195,228.27,891100000.0
2007-12-19 04:31:00,228.27,228.27,228.255,228.26,1133700000.0
2007-12-19 04:32:00,228.26,228.26,228.205,228.225,1536000000.0
2007-12-19 04:33:00,228.22,228.275,228.22,228.225,1308500000.0
2007-12-19 04:34:00,228.225,228.225,228.165,228.165,1482600000.0
2007-12-19 04:35:00,228.165,228.205,228.135,228.145,1616900000.0
2007-12-19 04:36:00,228.145,228.22,228.135,228.195,1857100000.0
2007-12-19 04:37:00,228.3,228.3,228.28,228.28,789600000.0
2007-12-19 04:38:00,228.15,228.19,228.15,228.19,789600000.0
2007-12-19 04:39:00,228.19,228.215,228.19,228.19,1381900000.0
2007-12-19 04:40:00,228.19,228.19,228.165,228.165,1357100000.0
2007-12-19 04:41:00,228.29,228.33,228.29,228.3,1300800000.0
2007-12-19 04:42:00,228.17,228.205,228.14,228.195,1300800000.0
2007-12-19 04:43:00,228.195,228.195,228.155,228.155,1668000000.0
2007-12-19 04:44:00,228.155,228.215,228.155,228.195,1900100000.0
2007-12-19 04:45:00,228.19,228.215,228.19,228.19,939300000.0
2007-12-19 04:46:00,228.19,228.215,228.19,228.19,1271400000.0
2007-12-19 04:47:00,228.19,228.205,228.185,228.19,2103000000.0
2007-12-19 04:48:00,228.185,228.19,228.135,228.165,1363300000.0
2007-12-19 04:49:00,228.165,228.22,228.155,228.2,888600000.0
2007-12-19 04:50:00,228.2,228.225,228.2,228.21,915600000.0
2007-12-19 04:51:00,228.21,228.23,228.205,228.225,1236600000.0
2007-12-19 04:52:00,228.225,228.26,228.215,228.22,1992000000.0
2007-12-19 04:53:00,228.26,228.27,228.25,228.26,1698800000.0
2007-12-19 04:54:00,228.285,228.29,228.265,228.29,1698800000.0
2007-12-19 04:55:00,228.22,228.24,228.22,228.23,2063000000.0
2007-12-19 04:56:00,228.24,228.25,228.23,228.23,2063000000.0
2007-12-19 04:57:00,228.29,228.31,228.25,228.275,2063000000.0
2007-12-19 04:58:00,228.25,228.25,228.23,228.23,1597200000.0
2007-12-19 04:59:00,228.26,228.285,228.245,228.275,1597200000.0
2007-12-19 05:00:00,228.25,228.25,228.23,228.23,1196200000.0
2007-12-19 05:01:00,228.22,228.23,228.21,228.22,1196200000.0
2007-12-19 05:02:00,228.19,228.2,228.19,228.19,1196200000.0
2007-12-19 05:03:00,228.18,228.18,228.18,228.18,1196200000.0
2007-12-19 05:04:00,228.17,228.19,228.17,228.18,1196200000.0
2007-12-19 05:05:00,228.19,228.19,228.18,228.19,1196200000.0
2007-12-19 05:06:00,228.18,228.21,228.15,228.15,1196200000.0
2007-12-19 05:07:00,228.27,228.27,228.245,228.26,1196200000.0
2007-12-19 05:08:00,228.255,228.27,228.245,228.27,1535200000.0
2007-12-19 05:09:00,228.27,228.27,228.24,228.255,1068000000.0
2007-12-19 05:10:00,228.255,228.265,228.24,228.255,1233000000.0
2007-12-19 05:11:00,228.255,228.3,228.245,228.245,1643300000.0
2007-12-19 05:12:00,228.245,228.33,228.245,228.33,2098800000.0
2007-12-19 05:13:00,228.13,228.13,228.12,228.13,1946100000.0
2007-12-19 05:14:00,228.11,228.14,228.11,228.12,1946100000.0
2007-12-19 05:15:00,228.1,228.14,228.1,228.11,1946100000.0
2007-12-19 05:16:00,228.12,228.14,228.12,228.14,1946100000.0
2007-12-19 05:17:00,228.385,228.385,228.34,228.35,1946100000.0
2007-12-19 05:18:00,228.35,228.355,228.32,228.345,1239200000.0
2007-12-19 05:19:00,228.345,228.375,228.335,228.37,1227100000.0
2007-12-19 05:20:00,228.37,228.375,228.36,228.375,1666500000.0
2007-12-19 05:21:00,228.375,228.375,228.33,228.34,922400000.0
2007-12-19 05:22:00,228.34,228.35,228.33,228.35,880800000.0
2007-12-19 05:23:00,228.35,228.37,228.345,228.36,885600000.0
2007-12-19 05:24:00,228.16,228.17,228.12,228.13,1583600000.0
2007-12-19 05:25:00,228.35,228.35,228.335,228.34,1583600000.0
2007-12-19 05:26:00,228.345,228.365,228.31,228.315,1098400000.0
2007-12-19 05:27:00,228.315,228.32,228.29,228.29,1872700000.0
2007-12-19 05:28:00,228.2,228.2,228.16,228.19,966800000.0
2007-12-19 05:29:00,228.21,228.23,228.2,228.21,966800000.0
2007-12-19 05:30:00,228.2,228.24,228.2,228.24,966800000.0
2007-12-19 05:31:00,228.23,228.24,228.22,228.22,966800000.0
2007-12-19 05:32:00,228.27,228.27,228.18,228.18,966800000.0
2007-12-19 05:33:00,228.22,228.23,228.2,228.2,966800000.0
2007-12-19 05:34:00,228.23,228.23,228.2,228.22,966800000.0
2007-12-19 05:35:00,228.31,228.345,228.305,228.31,966800000.0
2007-12-19 05:36:00,228.305,228.31,228.265,228.285,2012100000.0
2007-12-19 05:37:00,228.21,228.23,228.21,228.22,1605600000.0
2007-12-19 05:38:00,228.28,228.295,228.265,228.265,1605600000.0
2007-12-19 05:39:00,228.23,228.25,228.21,228.23,1502800000.0
2007-12-19 05:40:00,228.24,228.26,228.23,228.25,1502800000.0
2007-12-19 05:41:00,228.29,228.335,228.29,228.305,1502800000.0
2007-12-19 05:42:00,228.305,228.325,228.295,228.305,1596000000.0
2007-12-19 05:43:00,228.305,228.305,228.295,228.3,1722200000.0
2007-12-19 05:44:00,228.3,228.305,228.285,228.285,1634200000.0
2007-12-19 05:45:00,228.3,228.3,228.23,228.23,864100000.0
2007-12-19 05:46:00,228.29,228.295,228.275,228.275,864100000.0
2007-12-19 05:47:00,228.275,228.285,228.26,228.275,1249700000.0
2007-12-19 05:48:00,228.275,228.275,228.255,228.255,1581900000.0
2007-12-19 05:49:00,228.255,228.28,228.255,228.265,1212000000.0
2007-12-19 05:50:00,228.265,228.265,228.24,228.26,1137500000.0
2007-12-19 05:51:00,228.26,228.295,228.26,228.285,887800000.0
2007-12-19 05:52:00,228.285,228.29,228.27,228.27,1539100000.0
2007-12-19 05:53:00,228.27,228.27,228.255,228.265,1606200000.0
2007-12-19 05:54:00,228.265,228.265,228.22,228.24,1098000000.0
2007-12-19 05:55:00,228.24,228.255,228.225,228.255,2001500000.0
2007-12-19 05:56:00,228.25,228.255,228.235,228.245,1265100000.0
2007-12-19 05:57:00,228.245,228.25,228.24,228.25,843600000.0
2007-12-19 05:58:00,228.25,228.255,228.235,228.235,1086100000.0
2007-12-19 05:59:00,228.235,228.25,228.235,228.235,691200000.0
2007-12-19 06:00:00,228.235,228.25,228.225,228.225,1525600000.0
2007-12-19 06:01:00,228.225,228.23,228.215,228.22,1258100000.0
2007-12-19 06:02:00,228.22,228.225,228.19,228.205,979500000.0
2007-12-19 06:03:00,228.205,228.205,228.175,228.175,1031300000.0
2007-12-19 06:04:00,228.175,228.205,228.175,228.19,1778600000.0
2007-12-19 06:05:00,228.19,228.195,228.185,228.195,1842000000.0
2007-12-19 06:06:00,228.195,228.22,228.165,228.165,1622100000.0
2007-12-19 06:07:00,228.165,228.175,228.15,228.16,1362600000.0
2007-12-19 06:08:00,228.155,228.18,228.155,228.175,1342900000.0
2007-12-19 06:09:00,228.17,228.18,228.155,228.165,1646400000.0
2007-12-19 06:10:00,228.165,228.18,228.15,228.155,1663800000.0
2007-12-19 06:11:00,228.155,228.165,228.15,228.15,1697600000.0
2007-12-19 06:12:00,228.155,228.165,228.125,228.14,1513500000.0
2007-12-19 06:13:00,228.14,228.15,228.13,228.14,1878600000.0
2007-12-19 06:14:00,228.14,228.16,228.12,228.15,1377200000.0
2007-12-19 06:15:00,228.08,228.12,228.08,228.11,1236500000.0
2007-12-19 06:16:00,228.115,228.155,228.105,228.135,1236500000.0
2007-12-19 06:17:00,228.145,228.15,228.14,228.145,874800000.0
2007-12-19 06:18:00,228.145,228.18,228.13,228.18,1513600000.0
2007-12-19 06:19:00,228.18,228.18,228.175,228.175,775200000.0
2007-12-19 06:20:00,228.175,228.175,228.135,228.16,1045100000.0
2007-12-19 06:21:00,228.155,228.215,228.135,228.175,1030100000.0
2007-12-19 06:22:00,228.17,228.205,228.12,228.185,1356400000.0
2007-12-19 06:23:00,228.185,228.235,228.175,228.185,2065800000.0
2007-12-19 06:24:00,228.165,228.18,228.125,228.145,1170000000.0
2007-12-19 06:25:00,228.13,228.13,228.11,228.11,1543300000.0
2007-12-19 06:26:00,228.1,228.12,228.09,228.09,1543300000.0
2007-12-19 06:27:00,228.1,228.11,228.09,228.11,1543300000.0
2007-12-19 06:28:00,228.1,228.1,228.09,228.09,1543300000.0
2007-12-19 06:29:00,228.07,228.09,228.07,228.09,1543300000.0
2007-12-19 06:30:00,228.1,228.12,228.1,228.11,1543300000.0
2007-12-19 06:31:00,228.09,228.1,228.06,228.06,1543300000.0
2007-12-19 06:32:00,228.225,228.24,228.225,228.24,1543300000.0
2007-12-19 06:33:00,228.24,228.24,228.225,228.24,1517700000.0
2007-12-19 06:34:00,228.24,228.245,228.215,228.225,1464100000.0
2007-12-19 06:35:00,228.07,228.08,228.05,228.07,1583300000.0
2007-12-19 06:36:00,228.08,228.1,228.05,228.05,1583300000.0
2007-12-19 06:37:00,228.22,228.24,228.215,228.235,1583300000.0
2007-12-19 06:38:00,228.06,228.1,228.06,228.07,1008800000.0
2007-12-19 06:39:00,228.05,228.06,228.05,228.05,1008800000.0
2007-12-19 06:40:00,228.08,228.08,228.05,228.05,1008800000.0
2007-12-19 06:41:00,228.255,228.285,228.23,228.285,1008800000.0
2007-12-19 06:42:00,228.285,228.315,228.27,228.31,1131600000.0
2007-12-19 06:43:00,228.31,228.345,228.275,228.29,1504400000.0
2007-12-19 06:44:00,228.29,228.305,228.285,228.29,1963300000.0
2007-12-19 06:45:00,228.04,228.07,228.04,228.07,1944400000.0
2007-12-19 06:46:00,228.06,228.07,228.03,228.03,1944400000.0
2007-12-19 06:47:00,228.05,228.09,228.05,228.08,1944400000.0
2007-12-19 06:48:00,228.09,228.09,228.05,228.05,1944400000.0
2007-12-19 06:49:00,228.205,228.27,228.205,228.225,1944400000.0
2007-12-19 06:50:00,228.08,228.09,228.07,228.09,1718500000.0
2007-12-19 06:51:00,228.08,228.1,228.06,228.1,1718500000.0
2007-12-19 06:52:00,228.08,228.1,228.06,228.07,1718500000.0
2007-12-19 06:53:00,228.21,228.27,228.21,228.26,1718500000.0
2007-12-19 06:54:00,228.26,228.31,228.23,228.25,1418400000.0
2007-12-19 06:55:00,228.05,228.06,228.05,228.05,1775800000.0
2007-12-19 06:56:00,228.275,228.28,228.225,228.24,1775800000.0
2007-12-19 06:57:00,228.24,228.255,228.23,228.255,910800000.0
2007-12-19 06:58:00,228.255,228.265,228.24,228.255,887600000.0
2007-12-19 06:59:00,228.255,228.265,228.235,228.245,992500000.0
2007-12-19 07:00:00,228.245,228.265,228.21,228.24,1380600000.0
2007-12-19 07:01:00,228.24,228.27,228.24,228.27,1117700000.0
2007-12-19 07:02:00,228.27,228.27,228.225,228.235,1456600000.0
2007-12-19 07:03:00,228.225,228.25,228.215,228.23,615500000.0
2007-12-19 07:04:00,228.23,228.23,228.21,228.22,869600000.0
2007-12-19 07:05:00,228.22,228.23,228.2,228.2,1076700000.0
2007-12-19 07:06:00,228.2,228.22,228.195,228.215,1137900000.0
2007-12-19 07:07:00,228.14,228.14,228.12,228.12,2134400000.0
2007-12-19 07:08:00,228.145,228.145,228.085,228.115,2134400000.0
2007-12-19 07:09:00,228.115,228.13,228.1,228.105,922000000.0
2007-12-19 07:10:00,228.06,228.06,228.05,228.06,1259400000.0
2007-12-19 07:11:00,228.12,228.155,228.11,228.14,1259400000.0
2007-12-19 07:12:00,228.14,228.14,228.1,228.11,1783000000.0
2007-12-19 07:13:00,228.11,228.11,228.075,228.09,1770200000.0
2007-12-19 07:14:00,228.03,228.04,228.02,228.03,1296700000.0
2007-12-19 07:15:00,228.09,228.135,228.085,228.125,1296700000.0
2007-12-19 07:16:00,228.125,228.18,228.11,228.17,1110900000.0
2007-12-19 07:17:00,228.17,228.17,228.16,228.16,903600000.0
2007-12-19 07:18:00,228.16,228.17,228.145,228.15,1092400000.0
2007-12-19 07:19:00,227.99,228.0,227.97,227.98,1863400000.0
2007-12-19 07:20:00,227.99,228.01,227.99,227.99,1863400000.0
2007-12-19 07:21:00,228.0,228.01,228.0,228.01,1863400000.0
2007-12-19 07:22:00,228.0,228.0,227.96,227.99,1863400000.0
2007-12-19 07:23:00,228.01,228.01,227.97,227.99,1863400000.0
2007-12-19 07:24:00,227.98,227.99,227.97,227.99,1863400000.0
2007-12-19 07:25:00,228.02,228.02,227.96,227.98,1863400000.0
2007-12-19 07:26:00,228.125,228.14,228.11,228.11,1863400000.0
2007-12-19 07:27:00,228.11,228.135,228.105,228.105,1768000000.0
2007-12-19 07:28:00,228.01,228.06,228.0,228.03,1495200000.0
2007-12-19 07:29:00,228.04,228.04,227.95,227.98,1495200000.0
2007-12-19 07:30:00,227.96,227.96,227.92,227.95,1495200000.0
2007-12-19 07:31:00,227.94,227.97,227.93,227.97,1495200000.0
2007-12-19 07:32:00,228.055,228.105,228.045,228.105,1495200000.0
2007-12-19 07:33:00,228.105,228.105,228.045,228.045,1890300000.0
2007-12-19 07:34:00,227.95,227.97,227.93,227.94,1183100000.0
2007-12-19 07:35:00,228.065,228.1,228.055,228.09,1183100000.0
2007-12-19 07:36:00,228.09,228.1,228.05,228.065,1392700000.0
2007-12-19 07:37:00,227.87,227.87,227.82,227.85,776800000.0
2007-12-19 07:38:00,227.84,227.84,227.8,227.82,776800000.0
2007-12-19 07:39:00,228.065,228.065,228.04,228.055,776800000.0
2007-12-19 07:40:00,227.88,227.91,227.86,227.89,1234800000.0
2007-12-19 07:41:00,228.07,228.085,228.055,228.055,1234800000.0
2007-12-19 07:42:00,228.055,228.085,228.055,228.06,1401800000.0
2007-12-19 07:43:00,228.055,228.085,228.05,228.065,1117900000.0
2007-12-19 07:44:00,228.065,228.075,228.055,228.06,1204000000.0
2007-12-19 07:45:00,228.06,228.09,228.06,228.085,931300000.0
2007-12-19 07:46:00,228.085,228.095,228.045,228.05,883600000.0
2007-12-19 07:47:00,228.05,228.105,228.045,228.085,959200000.0
2007-12-19 07:48:00,228.085,228.105,228.035,228.035,1981100000.0
2007-12-19 07:49:00,227.82,227.84,227.77,227.8,1447200000.0
2007-12-19 07:50:00,227.79,227.82,227.74,227.74,1447200000.0
2007-12-19 07:51:00,227.77,227.77,227.7,227.74,1447200000.0
2007-12-19 07:52:00,227.73,227.75,227.64,227.64,1447200000.0
2007-12-19 07:53:00,228.09,228.09,228.07,228.075,1447200000.0
2007-12-19 07:54:00,228.075,228.085,228.07,228.07,1264800000.0
2007-12-19 07:55:00,228.07,228.07,228.05,228.06,2109600000.0
2007-12-19 07:56:00,227.75,227.77,227.72,227.77,1990000000.0
2007-12-19 07:57:00,227.78,227.8,227.68,227.7,1990000000.0
2007-12-19 07:58:00,228.095,228.155,228.075,228.085,1990000000.0
2007-12-19 07:59:00,227.67,227.74,227.65,227.73,1483200000.0
2007-12-19 08:00:00,227.77,227.77,227.64,227.68,1483200000.0
2007-12-19 08:01:00,227.69,227.74,227.69,227.7,1483200000.0
2007-12-19 08:02:00,228.095,228.175,228.085,228.145,1483200000.0
2007-12-19 08:03:00,227.67,227.68,227.65,227.65,1846000000.0
2007-12-19 08:04:00,227.66,227.7,227.57,227.68,1846000000.0
2007-12-19 08:05:00,228.155,228.195,228.155,228.175,1846000000.0
2007-12-19 08:06:00,228.17,228.175,228.135,228.135,1691800000.0
2007-12-19 08:07:00,228.135,228.135,228.12,228.125,710200000.0
2007-12-19 08:08:00,228.125,228.125,228.035,228.055,1420700000.0
2007-12-19 08:09:00,227.78,227.92,227.76,227.84,1072400000.0
2007-12-19 08:10:00,228.045,228.075,228.045,228.075,1072400000.0
2007-12-19 08:11:00,228.075,228.095,228.07,228.08,854400000.0
2007-12-19 08:12:00,228.08,228.09,228.065,228.075,1336600000.0
2007-12-19 08:13:00,228.075,228.09,228.045,228.045,1824000000.0
2007-12-19 08:14:00,228.045,228.05,228.025,228.03,1202900000.0
2007-12-19 08:15:00,228.03,228.085,228.03,228.075,1146400000.0
2007-12-19 08:16:00,228.075,228.085,228.015,228.015,1775600000.0
2007-12-19 08:17:00,228.015,228.025,228.0,228.0,1732800000.0
2007-12-19 08:18:00,228.0,228.035,228.0,228.005,1131700000.0
2007-12-19 08:19:00,228.005,228.025,227.985,227.995,1368400000.0
2007-12-19 08:20:00,227.78,227.81,227.78,227.8,1096800000.0
2007-12-19 08:21:00,227.78,227.78,227.74,227.74,1096800000.0
2007-12-19 08:22:00,228.025,228.025,227.985,228.005,1096800000.0
2007-12-19 08:23:00,228.005,228.03,227.98,227.995,1373300000.0
2007-12-19 08:24:00,227.995,228.005,227.98,227.99,2031800000.0
2007-12-19 08:25:00,227.98,228.005,227.955,227.975,1799900000.0
2007-12-19 08:26:00,227.92,228.05,227.88,228.0,1914300000.0
2007-12-19 08:27:00,227.99,228.0,227.93,227.95,1914300000.0
2007-12-19 08:28:00,227.94,227.98,227.91,227.95,1914300000.0
2007-12-19 08:29:00,228.035,228.045,227.935,227.985,1914300000.0
2007-12-19 08:30:00,227.985,228.005,227.915,227.96,1667100000.0
2007-12-19 08:31:00,227.96,227.995,227.94,227.995,849400000.0
2007-12-19 08:32:00,227.995,227.995,227.93,227.95,1866400000.0
2007-12-19 08:33:00,227.95,227.995,227.94,227.955,886300000.0
2007-12-19 08:34:00,227.955,227.975,227.935,227.945,1582600000.0
2007-12-19 08:35:00,227.945,227.945,227.915,227.915,1949000000.0
2007-12-19 08:36:00,227.92,227.955,227.92,227.93,1093100000.0
2007-12-19 08:37:00,227.935,227.935,227.84,227.875,1403500000.0
2007-12-19 08:38:00,227.875,227.875,227.81,227.845,1695900000.0
2007-12-19 08:39:00,227.845,227.935,227.825,227.89,1773700000.0
2007-12-19 08:40:00,227.99,228.0,227.96,227.96,1342600000.0
2007-12-19 08:41:00,227.98,227.98,227.91,227.95,1342600000.0
2007-12-19 08:42:00,227.875,227.875,227.83,227.865,1342600000.0
2007-12-19 08:43:00,227.865,227.885,227.83,227.855,1889500000.0
2007-12-19 08:44:00,227.855,227.875,227.785,227.875,1765100005.0
2007-12-19 08:45:00,227.865,227.905,227.835,227.835,804800000.0
2007-12-19 08:46:00,227.835,227.86,227.805,227.83,1937200000.0
2007-12-19 08:47:00,227.83,227.84,227.775,227.795,954100000.0
2007-12-19 08:48:00,227.795,227.87,227.78,227.815,1036300000.0
2007-12-19 08:49:00,227.815,227.86,227.78,227.83,1158500000.0
2007-12-19 08:50:00,227.83,227.85,227.75,227.77,657300000.0
2007-12-19 08:51:00,227.77,227.785,227.74,227.78,488100000.0
2007-12-19 08:52:00,227.78,227.785,227.675,227.675,539000000.0
2007-12-19 08:53:00,227.675,227.735,227.675,227.73,476300000.0
2007-12-19 08:54:00,227.73,227.735,227.68,227.715,427100000.0
2007-12-19 08:55:00,227.715,227.815,227.715,227.765,786500000.0
2007-12-19 08:56:00,227.765,227.79,227.74,227.78,623500000.0
2007-12-19 08:57:00,227.78,227.805,227.71,227.725,696900000.0
2007-12-19 08:58:00,227.725,227.725,227.67,227.695,706200000.0
2007-12-19 08:59:00,227.695,227.745,227.655,227.735,873100000.0
2007-12-19 09:00:00,227.74,227.785,227.67,227.73,641300000.0
2007-12-19 09:01:00,227.735,227.755,227.71,227.74,678800000.0
2007-12-19 09:02:00,227.74,227.765,227.71,227.73,411200000.0
2007-12-19 09:03:00,227.73,227.73,227.69,227.69,436700000.0
2007-12-19 09:04:00,227.69,227.745,227.595,227.745,509700000.0
2007-12-19 09:05:00,227.745,227.83,227.68,227.72,688800000.0
2007-12-19 09:06:00,227.725,227.75,227.705,227.745,642700000.0
2007-12-19 09:07:00,227.745,227.745,227.69,227.72,497900000.0
2007-12-19 09:08:00,227.72,227.805,227.685,227.805,819300001.0
2007-12-19 09:09:00,227.785,227.94,227.78,227.865,698900000.0
2007-12-19 09:10:00,227.865,227.9,227.82,227.855,670500000.0
2007-12-19 09:11:00,227.855,227.855,227.815,227.85,627800000.0
2007-12-19 09:12:00,227.85,227.89,227.81,227.81,590900000.0
2007-12-19 09:13:00,227.81,227.855,227.77,227.805,969400000.0
2007-12-19 09:14:00,227.805,227.82,227.77,227.795,796400000.0
2007-12-19 09:15:00,227.795,227.835,227.78,227.815,626200000.0
2007-12-19 09:16:00,227.825,227.84,227.785,227.805,724400000.0
2007-12-19 09:17:00,227.805,227.815,227.77,227.79,772600000.0
2007-12-19 09:18:00,227.8,227.815,227.77,227.77,868200000.0
2007-12-19 09:19:00,227.77,227.83,227.765,227.82,1173500000.0
2007-12-19 09:20:00,227.82,227.825,227.815,227.82,560500000.0
2007-12-19 09:21:00,227.82,227.82,227.775,227.775,849900000.0
2007-12-19 09:22:00,227.775,227.825,227.765,227.825,951300000.0
2007-12-19 09:23:00,227.825,227.845,227.825,227.845,1452200000.0
2007-12-19 09:24:00,227.845,227.925,227.835,227.915,1125600000.0
2007-12-19 09:25:00,227.91,227.95,227.9,227.92,690700000.0
2007-12-19 09:26:00,227.92,228.08,227.895,228.015,565100000.0
2007-12-19 09:27:00,228.025,228.025,227.96,227.98,677300000.0
2007-12-19 09:28:00,227.98,228.0,227.935,227.985,923500000.0
2007-12-19 09:29:00,227.985,227.985,227.875,227.89,904800000.0
2007-12-19 09:30:00,227.885,228.01,227.865,227.965,1048500000.0
2007-12-19 09:31:00,227.96,228.005,227.935,228.005,1105900000.0
2007-12-19 09:32:00,228.005,228.02,227.93,227.95,848100000.0
2007-12-19 09:33:00,227.95,227.97,227.875,227.875,1102800000.0
2007-12-19 09:34:00,227.875,227.935,227.86,227.915,492900000.0
2007-12-19 09:35:00,227.925,227.995,227.925,227.99,1223700000.0
2007-12-19 09:36:00,227.99,228.05,227.985,228.04,563800000.0
2007-12-19 09:37:00,228.04,228.04,227.965,227.97,631300000.0
2007-12-19 09:38:00,227.97,227.975,227.925,227.94,595500000.0
2007-12-19 09:39:00,227.94,228.065,227.94,228.01,1158800000.0
2007-12-19 09:40:00,228.01,228.02,227.975,227.995,1014000000.0
2007-12-19 09:41:00,227.995,227.995,227.945,227.96,1000900000.0
2007-12-19 09:42:00,227.96,228.015,227.95,228.005,1445700000.0
2007-12-19 09:43:00,228.005,228.01,227.96,227.975,1357300000.0
2007-12-19 09:44:00,227.97,227.975,227.92,227.945,1386100000.0
2007-12-19 09:45:00,227.945,228.015,227.93,227.96,876300000.0
2007-12-19 09:46:00,227.965,228.015,227.91,228.005,889000000.0
2007-12-19 09:47:00,228.005,228.045,227.965,227.99,1669500000.0
2007-12-19 09:48:00,227.99,227.995,227.955,227.975,1838500000.0
2007-12-19 09:49:00,227.975,227.975,227.83,227.83,1405700000.0
2007-12-19 09:50:00,227.83,227.85,227.755,227.775,899600000.0
2007-12-19 09:51:00,227.775,227.805,227.775,227.775,575100000.0
2007-12-19 09:52:00,227.775,227.85,227.775,227.85,464800000.0
2007-12-19 09:53:00,227.85,227.86,227.815,227.815,1365200000.0
2007-12-19 09:54:00,227.815,227.89,227.81,227.89,1463400000.0
2007-12-19 09:55:00,227.885,227.9,227.82,227.845,1266100001.0
2007-12-19 09:56:00,227.845,227.905,227.84,227.845,998200000.0
2007-12-19 09:57:00,227.845,227.875,227.82,227.845,1416500000.0
2007-12-19 09:58:00,227.845,227.945,227.845,227.885,1356300000.0
2007-12-19 09:59:00,227.885,227.925,227.88,227.895,1378700000.0
2007-12-19 10:00:00,227.895,227.925,227.845,227.895,1019200000.0
2007-12-19 10:01:00,227.895,227.935,227.845,227.885,883900000.0
2007-12-19 10:02:00,227.885,227.945,227.845,227.945,985300000.0
2007-12-19 10:03:00,227.945,227.96,227.885,227.93,679000000.0
2007-12-19 10:04:00,227.93,227.975,227.925,227.93,795900000.0
2007-12-19 10:05:00,227.93,227.965,227.86,227.86,720200000.0
2007-12-19 10:06:00,227.69,227.79,227.66,227.78,1794900000.0
2007-12-19 10:07:00,227.88,227.885,227.805,227.84,1794900000.0
2007-12-19 10:08:00,227.84,227.905,227.835,227.86,1551500000.0
2007-12-19 10:09:00,227.86,227.905,227.775,227.775,1132800000.0
2007-12-19 10:10:00,227.775,227.785,227.715,227.755,1370000000.0
2007-12-19 10:11:00,227.755,227.755,227.7,227.71,1682300000.0
2007-12-19 10:12:00,227.68,227.71,227.68,227.71,1707600000.0
2007-12-19 10:13:00,227.695,227.71,227.535,227.595,1707600000.0
2007-12-19 10:14:00,227.67,227.68,227.6,227.62,2121600001.0
2007-12-19 10:15:00,227.61,227.66,227.59,227.59,2121600001.0
2007-12-19 10:16:00,227.6,227.61,227.56,227.59,2121600001.0
2007-12-19 10:17:00,227.64,227.64,227.565,227.565,2121600001.0
2007-12-19 10:18:00,227.565,227.6,227.475,227.575,1113500000.0
2007-12-19 10:19:00,227.575,227.585,227.535,227.545,1050800000.0
2007-12-19 10:20:00,227.545,227.585,227.545,227.585,1008600000.0
2007-12-19 10:21:00,227.585,227.595,227.575,227.575,1453200000.0
2007-12-19 10:22:00,227.575,227.595,227.54,227.59,677800000.0
2007-12-19 10:23:00,227.59,227.615,227.535,227.535,1088900000.0
2007-12-19 10:24:00,227.535,227.565,227.44,227.485,579800000.0
2007-12-19 10:25:00,227.48,227.5,227.44,227.49,655000000.0
2007-12-19 10:26:00,227.49,227.58,227.445,227.52,570900000.0
2007-12-19 10:27:00,227.52,227.57,227.5,227.545,773200000.0
2007-12-19 10:28:00,227.545,227.545,227.515,227.545,509400000.0
2007-12-19 10:29:00,227.545,227.57,227.505,227.545,856500000.0
2007-12-19 10:30:00,227.535,227.635,227.53,227.565,855600000.0
2007-12-19 10:31:00,227.565,227.595,227.545,227.555,1111700000.0
2007-12-19 10:32:00,227.555,227.59,227.545,227.575,1575600000.0
2007-12-19 10:33:00,227.575,227.715,227.565,227.665,1530800000.0
2007-12-19 10:34:00,227.1,227.1,226.86,226.88,2065500001.0
2007-12-19 10:35:00,227.63,227.635,227.515,227.535,2065500001.0
2007-12-19 10:36:00,226.86,226.87,226.74,226.77,1380500000.0
2007-12-19 10:37:00,227.545,227.595,227.535,227.595,1380500000.0
2007-12-19 10:38:00,226.59,226.72,226.59,226.72,1908400000.0
2007-12-19 10:39:00,227.605,227.615,227.565,227.595,1908400000.0
2007-12-19 10:40:00,226.85,227.04,226.85,226.96,993500000.0
2007-12-19 10:41:00,227.575,227.585,227.545,227.555,993500000.0
2007-12-19 10:42:00,226.89,226.89,226.7,226.71,1890700000.0
2007-12-19 10:43:00,227.55,227.615,227.55,227.595,1890700000.0
2007-12-19 10:44:00,226.77,226.77,226.6,226.62,1853000001.0
2007-12-19 10:45:00,227.705,227.72,227.665,227.68,1853000001.0
2007-12-19 10:46:00,226.57,226.58,226.5,226.57,980100000.0
2007-12-19 10:47:00,227.655,227.685,227.595,227.61,980100000.0
2007-12-19 10:48:00,227.615,227.645,227.595,227.635,1508600000.0
2007-12-19 10:49:00,227.635,227.685,227.635,227.635,1140500000.0
2007-12-19 10:50:00,227.635,227.635,227.505,227.545,1519199997.0
2007-12-19 10:51:00,227.545,227.545,227.425,227.425,1817199999.0
2007-12-19 10:52:00,227.425,227.495,227.425,227.48,1505700000.0
2007-12-19 10:53:00,227.475,227.565,227.455,227.56,2060900000.0
2007-12-19 10:54:00,227.56,227.585,227.515,227.525,2049400000.0
2007-12-19 10:55:00,227.525,227.595,227.505,227.595,2070300000.0
2007-12-19 10:56:00,227.61,227.695,227.61,227.665,1373900000.0
2007-12-19 10:57:00,227.67,227.685,227.615,227.66,1657599999.0
2007-12-19 10:58:00,227.66,227.89,227.66,227.85,1533100000.0
2007-12-19 10:59:00,227.85,228.035,227.85,228.015,1177200000.0
2007-12-19 11:00:00,228.015,228.115,227.835,227.875,518300000.0
2007-12-19 11:01:00,227.865,227.97,227.855,227.935,795300000.0
2007-12-19 11:02:00,227.935,227.955,227.895,227.91,922500000.0
2007-12-19 11:03:00,227.91,227.915,227.815,227.815,928200000.0
2007-12-19 11:04:00,227.815,227.825,227.705,227.715,863800000.0
2007-12-19 11:05:00,227.715,227.745,227.665,227.695,910700000.0
2007-12-19 11:06:00,227.695,227.81,227.695,227.805,1376200000.0
2007-12-19 11:07:00,227.805,227.81,227.765,227.8,1765700000.0
2007-12-19 11:08:00,227.8,227.825,227.775,227.81,1505300000.0
2007-12-19 11:09:00,227.805,227.855,227.79,227.805,1257100000.0
2007-12-19 11:10:00,227.805,227.81,227.72,227.765,890100000.0
2007-12-19 11:11:00,227.765,227.775,227.715,227.715,1216300000.0
2007-12-19 11:12:00,227.715,227.745,227.705,227.735,1275900000.0
2007-12-19 11:13:00,227.735,227.735,227.69,227.715,1978600000.0
2007-12-19 11:14:00,227.705,227.715,227.635,227.635,1622399999.0
2007-12-19 11:15:00,227.635,227.675,227.625,227.635,1466500000.0
2007-12-19 11:16:00,227.63,227.635,227.585,227.615,868700000.0
2007-12-19 11:17:00,227.615,227.615,227.565,227.575,744000000.0
2007-12-19 11:18:00,227.575,227.575,227.505,227.535,1104700000.0
2007-12-19 11:19:00,227.535,227.595,227.515,227.545,1221500000.0
2007-12-19 11:20:00,227.53,227.705,227.53,227.705,1024500000.0
2007-12-19 11:21:00,227.705,227.79,227.605,227.69,769700000.0
2007-12-19 11:22:00,227.69,227.82,227.605,227.81,631100000.0
2007-12-19 11:23:00,227.82,227.885,227.78,227.885,846300000.0
2007-12-19 11:24:00,227.885,227.905,227.805,227.83,749300000.0
2007-12-19 11:25:00,227.83,227.835,227.715,227.805,870300000.0
2007-12-19 11:26:00,227.785,227.855,227.76,227.825,1219500000.0
2007-12-19 11:27:00,227.825,227.825,227.695,227.745,1030500000.0
2007-12-19 11:28:00,227.745,227.745,227.695,227.745,1553200000.0
2007-12-19 11:29:00,227.725,227.74,227.615,227.625,1349000000.0
2007-12-19 11:30:00,227.625,227.625,226.865,227.165,1110700001.0
2007-12-19 11:31:00,227.165,227.205,227.135,227.195,530100000.0
2007-12-19 11:32:00,227.195,227.235,227.125,227.195,643000000.0
2007-12-19 11:33:00,227.195,227.225,227.12,227.12,888800000.0
2007-12-19 11:34:00,227.12,227.125,226.88,226.925,846800000.0
2007-12-19 11:35:00,226.925,226.94,226.785,226.875,851900000.0
2007-12-19 11:36:00,226.85,226.885,226.76,226.795,752600000.0
2007-12-19 11:37:00,226.795,226.83,226.56,226.6,793900000.0
2007-12-19 11:38:00,226.6,226.745,226.59,226.745,994600000.0
2007-12-19 11:39:00,226.755,226.9,226.735,226.88,971400000.0
2007-12-19 11:40:00,226.885,227.055,226.88,226.98,783200000.0
2007-12-19 11:41:00,226.985,227.015,226.9,226.915,1046100001.0
2007-12-19 11:42:00,226.91,226.915,226.73,226.74,1009300000.0
2007-12-19 11:43:00,226.75,226.79,226.745,226.775,1235200000.0
2007-12-19 11:44:00,226.775,226.79,226.615,226.615,1494500000.0
2007-12-19 11:45:00,226.61,226.695,226.585,226.625,701400000.0
2007-12-19 11:46:00,226.625,226.625,226.52,226.585,782500000.0
2007-12-19 11:47:00,226.585,226.67,226.555,226.625,616500000.0
2007-12-19 11:48:00,226.625,226.67,226.565,226.665,580400000.0
2007-12-19 11:49:00,226.655,226.715,226.61,226.635,439000000.0
2007-12-19 11:50:00,226.635,226.635,226.43,226.555,584100000.0
2007-12-19 11:51:00,226.545,226.665,226.495,226.565,477600000.0
2007-12-19 11:52:00,226.565,226.57,226.47,226.475,579000000.0
2007-12-19 11:53:00,226.475,226.53,226.445,226.475,713000000.0
2007-12-19 11:54:00,226.475,226.49,226.405,226.455,775800000.0
2007-12-19 11:55:00,226.46,226.495,226.37,226.43,602300000.0
2007-12-19 11:56:00,226.43,226.47,226.395,226.4,838300000.0
2007-12-19 11:57:00,226.4,226.42,226.305,226.36,697249871.0
2007-12-19 11:58:00,226.365,226.455,226.36,226.445,465400000.0
2007-12-19 11:59:00,226.445,226.455,226.39,226.43,479100000.0
2007-12-19 12:00:00,226.425,226.44,226.395,226.42,330000000.0
2007-12-19 12:01:00,226.41,226.445,226.405,226.41,449900000.0
2007-12-19 12:02:00,226.405,226.46,226.405,226.46,646000000.0
2007-12-19 12:03:00,226.46,226.53,226.44,226.49,515900000.0
2007-12-19 12:04:00,226.49,226.605,226.475,226.55,558100000.0
2007-12-19 12:05:00,226.55,226.55,226.455,226.475,1186600000.0
2007-12-19 12:06:00,226.475,226.49,226.44,226.47,502000000.0
2007-12-19 12:07:00,226.46,226.49,226.445,226.475,1303200000.0
2007-12-19 12:08:00,226.475,226.52,226.445,226.47,838700000.0
2007-12-19 12:09:00,226.47,226.6,226.46,226.55,1296000002.0
2007-12-19 12:10:00,226.55,226.55,226.49,226.505,588100000.0
2007-12-19 12:11:00,226.525,226.525,226.42,226.435,1084000000.0
2007-12-19 12:12:00,226.45,226.5,226.44,226.47,1879700000.0
2007-12-19 12:13:00,226.47,226.6,226.47,226.59,1225200000.0
2007-12-19 12:14:00,226.59,226.635,226.565,226.575,1342900000.0
2007-12-19 12:15:00,226.575,226.685,226.54,226.68,820800000.0
2007-12-19 12:16:00,226.68,226.7,226.63,226.67,1391299999.0
2007-12-19 12:17:00,226.66,226.71,226.63,226.64,1532900000.0
2007-12-19 12:18:00,226.64,226.71,226.64,226.65,1831500000.0
2007-12-19 12:19:00,226.65,226.7,226.61,226.61,1139500000.0
2007-12-19 12:20:00,226.61,226.64,226.61,226.62,1214400000.0
2007-12-19 12:21:00,226.625,226.675,226.535,226.565,1458600000.0
2007-12-19 12:22:00,226.565,226.575,226.49,226.51,931900000.0
2007-12-19 12:23:00,226.51,226.515,226.45,226.46,1449200000.0
2007-12-19 12:24:00,226.46,226.575,226.46,226.575,766400000.0
2007-12-19 12:25:00,226.57,226.6,226.535,226.585,1247400000.0
2007-12-19 12:26:00,226.585,226.65,226.56,226.58,1403700000.0
2007-12-19 12:27:00,226.58,226.59,226.55,226.565,953600000.0
2007-12-19 12:28:00,226.55,226.57,226.53,226.555,906400000.0
2007-12-19 12:29:00,226.555,226.555,226.5,226.52,1282800000.0
2007-12-19 12:30:00,226.52,226.63,226.52,226.615,1323000000.0
2007-12-19 12:31:00,226.615,226.63,226.495,226.575,1023200000.0
2007-12-19 12:32:00,226.575,226.605,226.535,226.56,815900000.0
2007-12-19 12:33:00,226.55,226.58,226.495,226.495,919500000.0
2007-12-19 12:34:00,226.495,226.57,226.49,226.565,526000000.0
2007-12-19 12:35:00,226.565,226.6,226.52,226.595,777300000.0
2007-12-19 12:36:00,226.6,226.605,226.56,226.565,1740100000.0
2007-12-19 12:37:00,226.565,226.63,226.56,226.585,990300000.0
2007-12-19 12:38:00,226.57,226.605,226.55,226.58,1157000000.0
2007-12-19 12:39:00,226.585,226.6,226.58,226.595,1069400000.0
2007-12-19 12:40:00,226.595,226.6,226.38,226.38,1169800000.0
2007-12-19 12:41:00,226.38,226.465,226.375,226.41,701400000.0
2007-12-19 12:42:00,226.41,226.5,226.41,226.475,667100000.0
2007-12-19 12:43:00,226.475,226.54,226.465,226.53,719100000.0
2007-12-19 12:44:00,226.535,226.6,226.525,226.6,625000000.0
2007-12-19 12:45:00,226.6,226.6,226.58,226.6,460200000.0
2007-12-19 12:46:00,226.6,226.6,226.47,226.47,562462500.0
2007-12-19 12:47:00,226.47,226.485,226.415,226.475,556600000.0
2007-12-19 12:48:00,226.47,226.51,226.455,226.505,733600000.0
2007-12-19 12:49:00,226.505,226.505,226.385,226.405,754399999.0
2007-12-19 12:50:00,226.405,226.495,226.385,226.49,643700000.0
2007-12-19 12:51:00,226.49,226.505,226.45,226.5,699900000.0
2007-12-19 12:52:00,226.5,226.5,226.465,226.47,877600000.0
2007-12-19 12:53:00,226.465,226.48,226.45,226.46,1215200000.0
2007-12-19 12:54:00,226.46,226.535,226.445,226.535,1200700000.0
2007-12-19 12:55:00,226.535,226.6,226.53,226.585,994500000.0
2007-12-19 12:56:00,226.585,226.61,226.57,226.595,1322000000.0
2007-12-19 12:57:00,226.59,226.665,226.58,226.615,831600000.0
2007-12-19 12:58:00,226.61,226.705,226.61,226.695,769200000.0
2007-12-19 12:59:00,226.695,226.765,226.63,226.66,1017900000.0
2007-12-19 13:00:00,226.665,226.79,226.65,226.755,852500000.0
2007-12-19 13:01:00,226.76,226.81,226.72,226.79,852800000.0
2007-12-19 13:02:00,226.79,226.805,226.735,226.795,903600000.0
2007-12-19 13:03:00,226.795,226.845,226.78,226.82,774600000.0
2007-12-19 13:04:00,226.82,226.86,226.795,226.825,603300000.0
2007-12-19 13:05:00,226.825,226.955,226.775,226.915,603100000.0
2007-12-19 13:06:00,226.925,226.94,226.85,226.85,881000000.0
2007-12-19 13:07:00,226.85,226.87,226.8,226.805,384925600.0
2007-12-19 13:08:00,226.805,226.835,226.785,226.825,578200000.0
2007-12-19 13:09:00,226.825,226.95,226.815,226.915,688100000.0
2007-12-19 13:10:00,226.91,226.925,226.795,226.825,835200000.0
2007-12-19 13:11:00,226.81,226.81,226.655,226.655,666600000.0
2007-12-19 13:12:00,226.65,226.725,226.65,226.72,996400000.0
2007-12-19 13:13:00,226.725,226.765,226.69,226.74,796200000.0
2007-12-19 13:14:00,226.75,226.755,226.68,226.68,667800000.0
2007-12-19 13:15:00,226.685,226.685,226.6,226.62,939100000.0
2007-12-19 13:16:00,226.62,226.62,226.565,226.565,748000000.0
2007-12-19 13:17:00,226.565,226.615,226.46,226.55,604500000.0
2007-12-19 13:18:00,226.55,226.575,226.51,226.535,562700000.0
2007-12-19 13:19:00,226.535,226.55,226.48,226.485,966900000.0
2007-12-19 13:20:00,226.485,226.55,226.46,226.55,1264300000.0
2007-12-19 13:21:00,226.55,226.6,226.515,226.595,1262400000.0
2007-12-19 13:22:00,226.595,226.66,226.585,226.65,1070800000.0
2007-12-19 13:23:00,226.65,226.68,226.635,226.645,712700000.0
2007-12-19 13:24:00,226.65,226.66,226.59,226.615,2037200000.0
2007-12-19 13:25:00,226.615,226.655,226.615,226.615,929600000.0
2007-12-19 13:26:00,226.615,226.635,226.455,226.575,836800000.0
2007-12-19 13:27:00,226.575,226.575,226.5,226.515,845100000.0
2007-12-19 13:28:00,226.52,226.53,226.49,226.52,660000000.0
2007-12-19 13:29:00,226.52,226.52,226.485,226.5,575700000.0
2007-12-19 13:30:00,226.5,226.5,226.385,226.395,474000000.0
2007-12-19 13:31:00,226.395,226.415,226.365,226.37,719500000.0
2007-12-19 13:32:00,226.37,226.44,226.365,226.43,701300000.0
2007-12-19 13:33:00,226.425,226.47,226.415,226.46,745000000.0
2007-12-19 13:34:00,226.455,226.47,226.425,226.44,794600000.0
2007-12-19 13:35:00,226.44,226.46,226.415,226.425,781900000.0
2007-12-19 13:36:00,226.425,226.46,226.42,226.445,552600000.0
2007-12-19 13:37:00,226.445,226.45,226.4,226.425,858500000.0
2007-12-19 13:38:00,226.43,226.44,226.395,226.415,708800000.0
2007-12-19 13:39:00,226.415,226.42,226.34,226.36,571800000.0
2007-12-19 13:40:00,226.365,226.4,226.36,226.395,988000000.0
2007-12-19 13:41:00,226.395,226.44,226.395,226.42,924600000.0
2007-12-19 13:42:00,226.42,226.44,226.39,226.44,761900000.0
2007-12-19 13:43:00,226.44,226.5,226.435,226.485,593200000.0
2007-12-19 13:44:00,226.485,226.52,226.485,226.505,657300000.0
2007-12-19 13:45:00,226.51,226.585,226.465,226.55,649900000.0
2007-12-19 13:46:00,226.555,226.57,226.495,226.51,1449000000.0
2007-12-19 13:47:00,226.51,226.54,226.48,226.53,1211800000.0
2007-12-19 13:48:00,226.53,226.545,226.52,226.53,583700000.0
2007-12-19 13:49:00,226.53,226.575,226.47,226.53,645600000.0
2007-12-19 13:50:00,226.53,226.56,226.44,226.47,1283400000.0
2007-12-19 13:51:00,226.47,226.565,226.47,226.54,1391800000.0
2007-12-19 13:52:00,226.54,226.555,226.53,226.54,1267000000.0
2007-12-19 13:53:00,226.54,226.545,226.5,226.51,842000000.0
2007-12-19 13:54:00,226.51,226.515,226.42,226.46,818200000.0
2007-12-19 13:55:00,226.46,226.465,226.33,226.33,534100000.0
2007-12-19 13:56:00,226.33,226.4,226.33,226.34,662000000.0
2007-12-19 13:57:00,226.34,226.35,226.315,226.34,973100000.0
2007-12-19 13:58:00,226.335,226.445,226.335,226.425,1494100000.0
2007-12-19 13:59:00,226.425,226.445,226.37,226.445,412900000.0
2007-12-19 14:00:00,226.435,226.435,226.365,226.395,1047500000.0
2007-12-19 14:01:00,226.395,226.435,226.385,226.4,1042200000.0
2007-12-19 14:02:00,226.4,226.43,226.34,226.34,760600001.0
2007-12-19 14:03:00,226.34,226.37,226.29,226.35,920700000.0
2007-12-19 14:04:00,226.36,226.37,226.29,226.32,1077900000.0
2007-12-19 14:05:00,226.32,226.375,226.31,226.375,1027100000.0
2007-12-19 14:06:00,226.375,226.375,226.24,226.295,654400000.0
2007-12-19 14:07:00,226.295,226.31,226.27,226.305,755200000.0
2007-12-19 14:08:00,226.305,226.34,226.3,226.32,746500000.0
2007-12-19 14:09:00,226.32,226.33,226.26,226.32,754800000.0
2007-12-19 14:10:00,226.32,226.365,226.29,226.29,683700000.0
2007-12-19 14:11:00,226.29,226.34,226.28,226.31,724100000.0
2007-12-19 14:12:00,226.31,226.33,226.29,226.31,1313100000.0
2007-12-19 14:13:00,226.31,226.335,226.29,226.315,561300000.0
2007-12-19 14:14:00,226.315,226.325,226.23,226.25,756300000.0
2007-12-19 14:15:00,226.25,226.315,226.25,226.29,815100000.0
2007-12-19 14:16:00,226.3,226.38,226.3,226.38,904100000.0
2007-12-19 14:17:00,226.38,226.4,226.365,226.395,598400000.0
2007-12-19 14:18:00,226.395,226.4,226.325,226.325,1849300000.0
2007-12-19 14:19:00,226.325,226.345,226.275,226.32,1124600000.0
2007-12-19 14:20:00,226.32,226.355,226.31,226.34,1099800000.0
2007-12-19 14:21:00,226.34,226.34,226.25,226.28,882000000.0
2007-12-19 14:22:00,226.28,226.29,226.26,226.275,1026900000.0
2007-12-19 14:23:00,226.29,226.31,226.275,226.305,1140800000.0
2007-12-19 14:24:00,226.305,226.435,226.3,226.435,1002000000.0
2007-12-19 14:25:00,226.41,226.425,226.37,226.38,1487800000.0
2007-12-19 14:26:00,226.38,226.385,226.31,226.355,2093900000.0
2007-12-19 14:27:00,226.355,226.4,226.34,226.4,1296600000.0
2007-12-19 14:28:00,226.4,226.43,226.4,226.4,842200000.0
2007-12-19 14:29:00,226.41,226.49,226.38,226.44,908100000.0
2007-12-19 14:30:00,226.44,226.48,226.32,226.35,1018500000.0
2007-12-19 14:31:00,226.35,226.425,226.3,226.375,559100000.0
2007-12-19 14:32:00,226.375,226.44,226.365,226.435,1123100000.0
2007-12-19 14:33:00,226.44,226.555,226.31,226.31,576600000.0
2007-12-19 14:34:00,226.3,226.425,226.3,226.385,525300000.0
2007-12-19 14:35:00,226.385,226.455,226.35,226.37,618100000.0
2007-12-19 14:36:00,226.37,226.385,226.355,226.38,1075700000.0
2007-12-19 14:37:00,226.38,226.56,226.38,226.495,746400000.0
2007-12-19 14:38:00,226.495,226.625,226.44,226.56,536300000.0
2007-12-19 14:39:00,226.56,226.635,226.52,226.52,568500000.0
2007-12-19 14:40:00,226.52,226.56,226.505,226.52,1084800000.0
2007-12-19 14:41:00,226.52,226.55,226.49,226.55,662500000.0
2007-12-19 14:42:00,226.55,226.565,226.46,226.49,656600000.0
2007-12-19 14:43:00,226.49,226.54,226.47,226.54,1162600000.0
2007-12-19 14:44:00,226.54,226.68,226.53,226.665,901100000.0
2007-12-19 14:45:00,226.665,226.675,226.605,226.62,1183100000.0
2007-12-19 14:46:00,226.62,226.62,226.57,226.59,896300000.0
2007-12-19 14:47:00,226.59,226.64,226.57,226.615,751400000.0
2007-12-19 14:48:00,226.615,226.615,226.5,226.5,945600000.0
2007-12-19 14:49:00,226.5,226.5,226.385,226.39,1328800000.0
2007-12-19 14:50:00,226.39,226.43,226.3,226.32,744600000.0
2007-12-19 14:51:00,226.32,226.38,226.32,226.345,679800000.0
2007-12-19 14:52:00,226.345,226.43,226.33,226.39,478000000.0
2007-12-19 14:53:00,226.39,226.4,226.29,226.295,770300000.0
2007-12-19 14:54:00,226.31,226.38,226.295,226.38,617500000.0
2007-12-19 14:55:00,226.38,226.38,226.285,226.34,671400000.0
2007-12-19 14:56:00,226.33,226.385,226.315,226.36,1217300000.0
2007-12-19 14:57:00,226.36,226.385,226.35,226.365,871000000.0
2007-12-19 14:58:00,226.38,226.38,226.36,226.37,1305900000.0
2007-12-19 14:59:00,226.37,226.445,226.34,226.4,1117500000.0
2007-12-19 15:00:00,226.39,226.445,226.375,226.445,884599999.0
2007-12-19 15:01:00,226.445,226.475,226.425,226.445,799100000.0
2007-12-19 15:02:00,226.45,226.48,226.445,226.46,666700000.0
2007-12-19 15:03:00,226.46,226.46,226.44,226.45,979800000.0
2007-12-19 15:04:00,226.45,226.455,226.44,226.455,464100000.0
2007-12-19 15:05:00,226.455,226.455,226.425,226.44,614400000.0
2007-12-19 15:06:00,226.445,226.455,226.41,226.42,693700000.0
2007-12-19 15:07:00,226.42,226.44,226.41,226.43,811700000.0
2007-12-19 15:08:00,226.425,226.455,226.42,226.42,857700000.0
2007-12-19 15:09:00,226.42,226.45,226.41,226.44,842000000.0
2007-12-19 15:10:00,226.44,226.47,226.43,226.46,756500000.0
2007-12-19 15:11:00,226.46,226.485,226.45,226.46,613400000.0
2007-12-19 15:12:00,226.45,226.475,226.44,226.45,862000000.0
2007-12-19 15:13:00,226.45,226.545,226.435,226.525,781700000.0
2007-12-19 15:14:00,226.525,226.535,226.5,226.53,737700000.0
2007-12-19 15:15:00,226.535,226.555,226.47,226.54,556800000.0
2007-12-19 15:16:00,226.54,226.55,226.535,226.55,604700000.0
2007-12-19 15:17:00,226.55,226.55,226.53,226.53,786800000.0
2007-12-19 15:18:00,226.53,226.62,226.52,226.58,961200000.0
2007-12-19 15:19:00,226.58,226.59,226.56,226.56,1229300000.0
2007-12-19 15:20:00,226.57,226.62,226.55,226.62,485900000.0
2007-12-19 15:21:00,226.62,226.63,226.585,226.595,1354300000.0
2007-12-19 15:22:00,226.6,226.64,226.57,226.62,1226100000.0
2007-12-19 15:23:00,226.63,226.66,226.61,226.64,617800000.0
2007-12-19 15:24:00,226.64,226.68,226.64,226.67,755000000.0
2007-12-19 15:25:00,226.67,226.67,226.64,226.655,1168300000.0
2007-12-19 15:26:00,226.655,226.74,226.655,226.685,765000000.0
2007-12-19 15:27:00,226.685,226.74,226.685,226.73,627300000.0
2007-12-19 15:28:00,226.73,226.75,226.705,226.73,732000000.0
2007-12-19 15:29:00,226.73,226.745,226.68,226.7,512700000.0
2007-12-19 15:30:00,226.7,226.715,226.62,226.625,554000000.0
2007-12-19 15:31:00,226.625,226.645,226.625,226.625,314100000.0
2007-12-19 15:32:00,226.625,226.625,226.595,226.6,530500000.0
2007-12-19 15:33:00,226.6,226.615,226.585,226.605,680600000.0
2007-12-19 15:34:00,226.6,226.6,226.54,226.56,1277400000.0
2007-12-19 15:35:00,226.56,226.6,226.56,226.6,740500000.0
2007-12-19 15:36:00,226.6,226.62,226.59,226.59,728700000.0
2007-12-19 15:37:00,226.59,226.595,226.58,226.58,718100000.0
2007-12-19 15:38:00,226.58,226.58,226.53,226.53,625500000.0
2007-12-19 15:39:00,226.53,226.53,226.515,226.515,638099999.0
2007-12-19 15:40:00,226.515,226.515,226.45,226.46,788401500.0
2007-12-19 15:41:00,226.46,226.465,226.445,226.465,572500000.0
2007-12-19 15:42:00,226.465,226.495,226.445,226.49,1022800000.0
2007-12-19 15:43:00,226.49,226.495,226.455,226.455,545900000.0
2007-12-19 15:44:00,226.455,226.555,226.455,226.55,458200000.0
2007-12-19 15:45:00,226.55,226.585,226.545,226.555,489900000.0
2007-12-19 15:46:00,226.555,226.57,226.485,226.495,512800000.0
2007-12-19 15:47:00,226.495,226.52,226.45,226.455,966800000.0
2007-12-19 15:48:00,226.455,226.53,226.445,226.515,332800000.0
2007-12-19 15:49:00,226.515,226.52,226.495,226.505,530600000.0
2007-12-19 15:50:00,226.505,226.525,226.495,226.51,653300000.0
2007-12-19 15:51:00,226.51,226.515,226.465,226.475,533800000.0
2007-12-19 15:52:00,226.47,226.485,226.455,226.46,688500000.0
2007-12-19 15:53:00,226.46,226.475,226.425,226.425,522200000.0
2007-12-19 15:54:00,226.425,226.455,226.38,226.43,505200000.0
2007-12-19 15:55:00,226.43,226.445,226.41,226.445,918200000.0
2007-12-19 15:56:00,226.445,226.455,226.44,226.45,1552700000.0
2007-12-19 15:57:00,226.45,226.475,226.44,226.445,1084200000.0
2007-12-19 15:58:00,226.445,226.455,226.42,226.435,1045900000.0
2007-12-19 15:59:00,226.435,226.45,226.42,226.45,532300000.0
2007-12-19 16:00:00,226.44,226.445,226.395,226.415,569500000.0
2007-12-19 16:01:00,226.415,226.445,226.385,226.405,1344700000.0
2007-12-19 16:02:00,226.405,226.435,226.385,226.42,874500000.0
2007-12-19 16:03:00,226.42,226.485,226.395,226.475,458100000.0
2007-12-19 16:04:00,226.475,226.54,226.47,226.52,602800000.0
2007-12-19 16:05:00,226.52,226.615,226.485,226.615,336300000.0
2007-12-19 16:06:00,226.615,226.615,226.575,226.59,504700000.0
2007-12-19 16:07:00,226.59,226.61,226.585,226.6,277100000.0
2007-12-19 16:08:00,226.6,226.655,226.595,226.64,674400000.0
2007-12-19 16:09:00,226.635,226.645,226.585,226.605,295800000.0
2007-12-19 16:10:00,226.605,226.67,226.595,226.615,517400000.0
2007-12-19 16:11:00,226.615,226.625,226.605,226.605,813900000.0
2007-12-19 16:12:00,226.605,226.67,226.605,226.64,575400000.0
2007-12-19 16:13:00,226.64,226.645,226.585,226.585,822200000.0
2007-12-19 16:14:00,226.585,226.61,226.58,226.595,478200000.0
2007-12-19 16:15:00,226.595,226.63,226.595,226.6,630800000.0
2007-12-19 16:16:00,226.6,226.665,226.59,226.64,304000000.0
2007-12-19 16:17:00,226.64,226.64,226.585,226.61,355100000.0
2007-12-19 16:18:00,226.61,226.62,226.52,226.54,631000000.0
2007-12-19 16:19:00,226.54,226.59,226.525,226.59,800200000.0
2007-12-19 16:20:00,226.585,226.59,226.525,226.53,617400000.0
2007-12-19 16:21:00,226.535,226.615,226.535,226.615,715600000.0
2007-12-19 16:22:00,226.615,226.675,226.605,226.645,740900000.0
2007-12-19 16:23:00,226.645,226.665,226.565,226.565,607700000.0
2007-12-19 16:24:00,226.565,226.62,226.545,226.615,424100000.0
2007-12-19 16:25:00,226.61,226.62,226.595,226.615,548000000.0
2007-12-19 16:26:00,226.615,226.62,226.58,226.6,793600000.0
2007-12-19 16:27:00,226.595,226.645,226.595,226.62,673500000.0
2007-12-19 16:28:00,226.62,226.645,226.565,226.585,695500000.0
2007-12-19 16:29:00,226.585,226.585,226.545,226.545,655700000.0
2007-12-19 16:30:00,226.545,226.585,226.505,226.585,431800000.0
2007-12-19 16:31:00,226.585,226.645,226.56,226.605,429400000.0
2007-12-19 16:32:00,226.615,226.64,226.555,226.555,504000000.0
2007-12-19 16:33:00,226.555,226.67,226.555,226.655,923900000.0
2007-12-19 16:34:00,226.655,226.665,226.575,226.595,476600000.0
2007-12-19 16:35:00,226.595,226.635,226.545,226.56,396600000.0
2007-12-19 16:36:00,226.56,226.63,226.54,226.595,631300000.0
2007-12-19 16:37:00,226.585,226.6,226.555,226.595,1046700000.0
2007-12-19 16:38:00,226.595,226.605,226.545,226.565,529700000.0
2007-12-19 16:39:00,226.555,226.555,226.525,226.545,507200000.0
2007-12-19 16:40:00,226.545,226.555,226.525,226.545,561900000.0
2007-12-19 16:41:00,226.545,226.63,226.53,226.58,660500000.0
2007-12-19 16:42:00,226.58,226.615,226.56,226.61,206700000.0
2007-12-19 16:43:00,226.61,226.62,226.565,226.61,366800000.0
2007-12-19 16:44:00,226.605,226.64,226.575,226.625,499300000.0
2007-12-19 16:45:00,226.625,226.695,226.605,226.685,474100000.0
2007-12-19 16:46:00,226.68,226.725,226.665,226.68,419100000.0
2007-12-19 16:47:00,226.68,226.745,226.675,226.69,559800000.0
2007-12-19 16:48:00,226.695,226.735,226.675,226.705,613500000.0
2007-12-19 16:49:00,226.705,226.805,226.705,226.77,279600000.0
2007-12-19 16:50:00,226.77,226.81,226.735,226.8,407800000.0
2007-12-19 16:51:00,226.8,226.81,226.725,226.81,288100000.0
2007-12-19 16:52:00,226.81,226.82,226.765,226.795,390600000.0
2007-12-19 16:53:00,226.79,226.82,226.78,226.805,822500000.0
2007-12-19 16:54:00,226.8,226.825,226.79,226.81,777400000.0
2007-12-19 16:55:00,226.81,226.875,226.785,226.83,564400000.0
2007-12-19 16:56:00,226.835,226.85,226.785,226.785,348600000.0
2007-12-19 16:57:00,226.78,226.795,226.735,226.78,285800000.0
2007-12-19 16:58:00,226.78,226.79,226.74,226.78,512000000.0
2007-12-19 16:59:00,226.78,226.805,226.71,226.73,415100000.0
2007-12-19 17:00:00,226.73,226.8,226.705,226.785,833600000.0
2007-12-19 17:01:00,226.79,226.935,226.78,226.925,784300000.0
2007-12-19 17:02:00,226.925,226.925,226.84,226.87,936800000.0
2007-12-19 17:03:00,226.865,226.94,226.84,226.92,644700000.0
2007-12-19 17:04:00,226.925,227.03,226.925,227.025,697400000.0
2007-12-19 17:05:00,227.015,227.08,227.005,227.065,649700000.0
2007-12-19 17:06:00,227.07,227.18,227.05,227.18,828400000.0
2007-12-19 17:07:00,227.175,227.175,227.055,227.11,494500000.0
2007-12-19 17:08:00,227.11,227.31,227.11,227.24,326600000.0
2007-12-19 17:09:00,227.24,227.385,227.235,227.35,373100000.0
2007-12-19 17:10:00,227.35,227.35,227.215,227.23,306500000.0
2007-12-19 17:11:00,227.215,227.26,227.165,227.235,665700000.0
2007-12-19 17:12:00,227.235,227.255,227.195,227.21,602300000.0
2007-12-19 17:13:00,227.23,227.23,227.085,227.115,487300000.0
2007-12-19 17:14:00,227.115,227.2,227.08,227.16,297800000.0
2007-12-19 17:15:00,227.16,227.2,227.14,227.185,445000000.0
2007-12-19 17:16:00,227.18,227.21,227.165,227.17,430300000.0
2007-12-19 17:17:00,227.17,227.21,227.07,227.07,604800000.0
2007-12-19 17:18:00,227.07,227.13,227.05,227.06,833400000.0
2007-12-19 17:19:00,227.06,227.11,227.05,227.1,503500000.0
2007-12-19 17:20:00,227.1,227.13,227.09,227.13,377600000.0
2007-12-19 17:21:00,227.13,227.15,227.11,227.15,329300000.0
2007-12-19 17:22:00,227.15,227.15,227.09,227.11,361000000.0
2007-12-19 17:23:00,227.11,227.135,227.09,227.1,689100000.0
2007-12-19 17:24:00,227.1,227.11,227.06,227.085,816100000.0
2007-12-19 17:25:00,227.085,227.115,227.07,227.095,1198000000.0
2007-12-19 17:26:00,227.095,227.125,227.06,227.06,767500000.0
2007-12-19 17:27:00,227.06,227.095,227.035,227.045,850200000.0
2007-12-19 17:28:00,227.045,227.065,226.995,227.01,1051500000.0
2007-12-19 17:29:00,227.01,227.01,226.95,226.995,312000000.0
2007-12-19 17:30:00,226.995,227.025,226.95,226.95,602100000.0
2007-12-19 17:31:00,226.95,226.96,226.94,226.955,980300000.0
2007-12-19 17:32:00,226.955,227.0,226.955,227.0,868200000.0
2007-12-19 17:33:00,227.0,227.045,227.0,227.015,702400000.0
2007-12-19 17:34:00,227.02,227.1,227.01,227.07,520700000.0
2007-12-19 17:35:00,227.07,227.08,227.0,227.08,1024700000.0
2007-12-19 17:36:00,227.08,227.11,227.05,227.08,547500000.0
2007-12-19 17:37:00,227.08,227.22,227.08,227.21,735000000.0
2007-12-19 17:38:00,227.21,227.235,227.16,227.18,627500000.0
2007-12-19 17:39:00,227.18,227.2,227.14,227.15,860200000.0
2007-12-19 17:40:00,227.15,227.165,227.135,227.135,669800000.0
2007-12-19 17:41:00,227.135,227.2,227.13,227.19,404600000.0
2007-12-19 17:42:00,227.19,227.19,227.145,227.15,743400000.0
2007-12-19 17:43:00,227.16,227.215,227.145,227.2,1261300000.0
2007-12-19 17:44:00,227.19,227.23,227.15,227.15,767300000.0
2007-12-19 17:45:00,227.155,227.21,227.15,227.18,531900000.0
2007-12-19 17:46:00,227.18,227.25,227.18,227.19,299000000.0
2007-12-19 17:47:00,227.19,227.19,227.12,227.14,396900000.0
2007-12-19 17:48:00,227.14,227.16,227.1,227.13,884000000.0
2007-12-19 17:49:00,227.13,227.13,227.07,227.07,1005300000.0
2007-12-19 17:50:00,227.07,227.07,227.01,227.03,1239100000.0
2007-12-19 17:51:00,227.03,227.04,227.03,227.04,480500000.0
2007-12-19 17:52:00,227.04,227.04,226.925,226.985,991900000.0
2007-12-19 17:53:00,226.985,227.0,226.93,226.945,1152500000.0
2007-12-19 17:54:00,226.945,227.0,226.94,226.975,904000000.0
2007-12-19 17:55:00,226.975,226.99,226.935,226.945,1008800000.0
2007-12-19 17:56:00,226.935,226.94,226.885,226.91,1008100000.0
2007-12-19 17:57:00,226.915,226.965,226.885,226.955,1132400000.0
2007-12-19 17:58:00,226.96,226.96,226.92,226.95,584100000.0
2007-12-19 17:59:00,226.96,227.115,226.89,227.115,304600000.0
2007-12-19 18:00:00,227.115,227.12,227.03,227.06,235400000.0
2007-12-19 18:01:00,227.06,227.11,227.05,227.07,618000000.0
2007-12-19 18:02:00,227.08,227.12,227.025,227.025,547000000.0
2007-12-19 18:03:00,227.025,227.06,226.93,227.02,874600000.0
2007-12-19 18:04:00,227.02,227.025,226.87,226.895,567400000.0
2007-12-19 18:05:00,226.895,226.895,226.76,226.77,419000000.0
2007-12-19 18:06:00,226.77,226.835,226.7,226.825,730500000.0
2007-12-19 18:07:00,226.825,226.87,226.785,226.83,750900000.0
2007-12-19 18:08:00,226.82,226.855,226.785,226.8,961800000.0
2007-12-19 18:09:00,226.8,226.805,226.755,226.78,629000000.0
2007-12-19 18:10:00,226.78,226.845,226.75,226.845,629500000.0
2007-12-19 18:11:00,226.845,226.845,226.755,226.805,415000000.0
2007-12-19 18:12:00,226.805,226.88,226.795,226.84,897000000.0
2007-12-19 18:13:00,226.84,226.89,226.84,226.88,895600000.0
2007-12-19 18:14:00,226.88,226.89,226.785,226.785,513900000.0
2007-12-19 18:15:00,226.785,226.815,226.7,226.725,349900000.0
2007-12-19 18:16:00,226.725,226.74,226.695,226.7,322800000.0
2007-12-19 18:17:00,226.7,226.7,226.57,226.65,286000000.0
2007-12-19 18:18:00,226.65,226.675,226.555,226.565,229700000.0
2007-12-19 18:19:00,226.565,226.565,226.38,226.38,357400000.0
2007-12-19 18:20:00,226.38,226.495,226.345,226.495,430200000.0
2007-12-19 18:21:00,226.49,226.495,226.39,226.395,257000000.0
2007-12-19 18:22:00,226.395,226.44,226.285,226.285,257700000.0
2007-12-19 18:23:00,226.29,226.32,226.19,226.24,219100000.0
2007-12-19 18:24:00,226.24,226.37,226.24,226.365,243900000.0
2007-12-19 18:25:00,226.355,226.44,226.34,226.44,221400000.0
2007-12-19 18:26:00,226.44,226.47,226.4,226.45,199700000.0
2007-12-19 18:27:00,226.45,226.49,226.44,226.465,182500000.0
2007-12-19 18:28:00,226.465,226.495,226.44,226.47,195500000.0
2007-12-19 18:29:00,226.47,226.495,226.37,226.4,285100000.0
2007-12-19 18:30:00,226.4,226.4,226.22,226.22,354200000.0
2007-12-19 18:31:00,226.215,226.26,226.18,226.26,245000000.0
2007-12-19 18:32:00,226.26,226.38,226.245,226.38,422800000.0
2007-12-19 18:33:00,226.39,226.39,226.25,226.28,298000000.0
2007-12-19 18:34:00,226.28,226.345,226.215,226.245,418100000.0
2007-12-19 18:35:00,226.245,226.39,226.245,226.36,617300000.0
2007-12-19 18:36:00,226.38,226.495,226.37,226.385,398500000.0
2007-12-19 18:37:00,226.405,226.455,226.38,226.44,533000000.0
2007-12-19 18:38:00,226.44,226.47,226.355,226.415,662200001.0
2007-12-19 18:39:00,226.415,226.54,226.41,226.525,185500000.0
2007-12-19 18:40:00,226.52,226.53,226.485,226.5,418600000.0
2007-12-19 18:41:00,226.5,226.565,226.46,226.47,301300000.0
2007-12-19 18:42:00,226.47,226.6,226.47,226.55,217200000.0
2007-12-19 18:43:00,226.55,226.59,226.52,226.585,161500000.0
2007-12-19 18:44:00,226.58,226.62,226.54,226.62,331600000.0
2007-12-19 18:45:00,226.62,226.62,226.5,226.515,646580000.0
2007-12-19 18:46:00,226.515,226.585,226.51,226.51,448680000.0
2007-12-19 18:47:00,226.52,226.53,226.5,226.505,1117800000.0
2007-12-19 18:48:00,226.505,226.59,226.485,226.59,629900000.0
2007-12-19 18:49:00,226.59,226.62,226.53,226.57,363760000.0
2007-12-19 18:50:00,226.57,226.62,226.545,226.58,238880000.0
2007-12-19 18:51:00,226.58,226.58,226.51,226.565,580320000.0
2007-12-19 18:52:00,226.57,226.58,226.48,226.49,860099999.0
2007-12-19 18:53:00,226.49,226.5,226.43,226.47,430800000.0
2007-12-19 18:54:00,226.47,226.475,226.42,226.43,320720000.0
2007-12-19 18:55:00,226.43,226.43,226.28,226.31,474680000.0
2007-12-19 18:56:00,226.31,226.455,226.29,226.33,1110099997.0
2007-12-19 18:57:00,226.33,226.345,226.15,226.185,1247500000.0
2007-12-19 18:58:00,226.185,226.185,226.02,226.09,596800000.0
2007-12-19 18:59:00,226.09,226.145,226.06,226.06,1223300001.0
2007-12-19 19:00:00,226.065,226.135,226.05,226.13,1306799999.0
2007-12-19 19:01:00,226.12,226.42,226.1,226.42,982500000.0
2007-12-19 19:02:00,226.42,226.42,226.31,226.34,902600000.0
2007-12-19 19:03:00,226.335,226.38,226.31,226.31,1535000000.0
2007-12-19 19:04:00,226.3,226.31,226.25,226.25,1371800000.0
2007-12-19 19:05:00,226.25,226.29,226.23,226.29,1591300000.0
2007-12-19 19:06:00,226.29,226.3,226.15,226.16,1331400000.0
2007-12-19 19:07:00,226.16,226.2,226.13,226.195,997600000.0
2007-12-19 19:08:00,226.195,226.37,226.185,226.32,1419300001.0
2007-12-19 19:09:00,226.32,226.345,226.21,226.24,1296000000.0
2007-12-19 19:10:00,226.24,226.3,226.2,226.23,2051800036.0
2007-12-19 19:11:00,226.23,226.24,226.2,226.21,1046800000.0
2007-12-19 19:12:00,226.21,226.21,226.12,226.12,1183900000.0
2007-12-19 19:13:00,226.15,226.18,226.13,226.17,1280000000.0
2007-12-19 19:14:00,226.16,226.31,226.125,226.24,1137999999.0
2007-12-19 19:15:00,226.24,226.27,226.16,226.19,1315499999.0
2007-12-19 19:16:00,226.195,226.21,226.18,226.205,1437700000.0
2007-12-19 19:17:00,226.205,226.21,226.15,226.16,1577600000.0
2007-12-19 19:18:00,226.15,226.16,226.12,226.15,1075300000.0
2007-12-19 19:19:00,226.28,226.31,226.28,226.3,1531800000.0
2007-12-19 19:20:00,226.15,226.21,226.14,226.2,1531800000.0
2007-12-19 19:21:00,226.2,226.22,226.16,226.17,1204600000.0
2007-12-19 19:22:00,226.17,226.245,226.15,226.225,927800000.0
2007-12-19 19:23:00,226.225,226.31,226.21,226.28,1344200000.0
2007-12-19 19:24:00,226.28,226.29,226.21,226.235,1156600003.0
2007-12-19 19:25:00,226.23,226.27,226.23,226.26,1857699995.0
2007-12-19 19:26:00,226.27,226.32,226.26,226.32,1857699995.0
2007-12-19 19:27:00,226.32,226.35,226.29,226.29,1353900000.0
2007-12-19 19:28:00,226.29,226.33,226.275,226.3,1284299999.0
2007-12-19 19:29:00,226.3,226.32,226.28,226.3,722000000.0
2007-12-19 19:30:00,226.3,226.32,226.22,226.22,1180200000.0
2007-12-19 19:31:00,226.23,226.26,226.21,226.25,971500000.0
2007-12-19 19:32:00,226.19,226.19,226.17,226.17,1845100000.0
2007-12-19 19:33:00,226.22,226.23,226.2,226.21,1845100000.0
2007-12-19 19:34:00,226.21,226.24,226.19,226.24,697800000.0
2007-12-19 19:35:00,226.23,226.26,226.21,226.21,1006899998.0
2007-12-19 19:36:00,226.21,226.25,226.16,226.17,1079200000.0
2007-12-19 19:37:00,226.17,226.19,226.16,226.17,1252400000.0
2007-12-19 19:38:00,226.17,226.205,226.16,226.17,1627800000.0
2007-12-19 19:39:00,226.17,226.205,226.15,226.2,1093400000.0
2007-12-19 19:40:00,226.19,226.26,226.19,226.22,1294400000.0
2007-12-19 19:41:00,226.25,226.26,226.18,226.19,1242500000.0
2007-12-19 19:42:00,226.15,226.19,226.09,226.19,1242500000.0
2007-12-19 19:43:00,226.19,226.3,226.19,226.285,1786799997.0
2007-12-19 19:44:00,226.17,226.17,226.14,226.14,1452300000.0
2007-12-19 19:45:00,226.26,226.28,226.24,226.26,1452300000.0
2007-12-19 19:46:00,226.255,226.32,226.255,226.31,980900000.0
2007-12-19 19:47:00,226.31,226.37,226.31,226.33,1857700002.0
2007-12-19 19:48:00,225.96,225.99,225.94,225.98,1666000003.0
2007-12-19 19:49:00,226.0,226.13,225.98,226.1,1666000003.0
2007-12-19 19:50:00,226.31,226.36,226.29,226.35,1666000003.0
2007-12-19 19:51:00,226.05,226.07,225.97,225.99,1662800000.0
2007-12-19 19:52:00,226.265,226.29,226.25,226.25,1662800000.0
2007-12-19 19:53:00,226.25,226.25,226.22,226.23,1321600000.0
2007-12-19 19:54:00,226.23,226.265,226.23,226.265,1008000000.0
2007-12-19 19:55:00,226.27,226.29,226.205,226.23,1974300000.0
2007-12-19 19:56:00,226.23,226.25,226.23,226.24,959200000.0
2007-12-19 19:57:00,226.03,226.09,226.03,226.06,2030599999.0
2007-12-19 19:58:00,226.27,226.32,226.23,226.3,2030599999.0
2007-12-19 19:59:00,226.3,226.43,226.29,226.41,1843000000.0
2007-12-19 20:00:00,226.04,226.05,226.02,226.05,1845600000.0
2007-12-19 20:01:00,226.32,226.32,226.24,226.29,1845600000.0
2007-12-19 20:02:00,226.29,226.33,226.28,226.33,1362100000.0
2007-12-19 20:03:00,226.32,226.32,226.29,226.29,1475200000.0
2007-12-19 20:04:00,226.29,226.34,226.29,226.33,1833700001.0
2007-12-19 20:05:00,226.33,226.34,226.31,226.31,1914700000.0
2007-12-19 20:06:00,226.31,226.33,226.31,226.31,1530200000.0
2007-12-19 20:07:00,226.31,226.32,226.31,226.31,744500000.0
2007-12-19 20:08:00,226.31,226.35,226.31,226.33,1499800000.0
2007-12-19 20:09:00,226.33,226.37,226.31,226.35,980900000.0
2007-12-19 20:10:00,226.35,226.36,226.28,226.32,1278200002.0
2007-12-19 20:11:00,226.32,226.35,226.32,226.33,1325800000.0
2007-12-19 20:12:00,226.33,226.33,226.3,226.31,1675500000.0
2007-12-19 20:13:00,226.31,226.36,226.295,226.36,886500000.0
2007-12-19 20:14:00,226.36,226.36,226.31,226.31,1199700000.0
2007-12-19 20:15:00,226.31,226.35,226.3,226.35,820500000.0
2007-12-19 20:16:00,226.15,226.2,226.12,226.15,1745500000.0
2007-12-19 20:17:00,226.35,226.36,226.31,226.35,1745500000.0
2007-12-19 20:18:00,226.35,226.35,226.31,226.31,306300000.0
2007-12-19 20:19:00,226.31,226.31,226.31,226.31,1291500000.0
2007-12-19 20:20:00,226.31,226.32,226.3,226.31,1991700000.0
2007-12-19 20:21:00,226.31,226.31,226.25,226.31,214900000.0
2007-12-19 20:22:00,226.31,226.31,226.25,226.25,2044100000.0
2007-12-19 20:23:00,226.25,226.26,226.19,226.19,1295000000.0
2007-12-19 20:24:00,226.3,226.35,226.29,226.34,1715200000.0
2007-12-19 20:25:00,226.32,226.33,226.3,226.31,1715200000.0
2007-12-19 20:26:00,226.32,226.34,226.3,226.31,1715200000.0
2007-12-19 20:27:00,226.3,226.39,226.29,226.38,1715200000.0
2007-12-19 20:28:00,226.195,226.21,226.17,226.17,1715200000.0
2007-12-19 20:29:00,226.34,226.35,226.24,226.24,1732800000.0
2007-12-19 20:30:00,226.16,226.16,226.13,226.16,1732800000.0
2007-12-19 20:31:00,226.17,226.22,226.17,226.22,1280800000.0
2007-12-19 20:32:00,226.3,226.36,226.29,226.34,2070500000.0
2007-12-19 20:33:00,226.19,226.2,226.15,226.15,2070500000.0
2007-12-19 20:34:00,226.15,226.17,226.15,226.16,1864000000.0
2007-12-19 20:35:00,226.16,226.16,226.13,226.15,1656800000.0
2007-12-19 20:36:00,226.15,226.15,226.08,226.085,1658400000.0
2007-12-19 20:37:00,226.085,226.16,226.08,226.14,1493000000.0
2007-12-19 20:38:00,226.14,226.2,226.13,226.2,1260800000.0
2007-12-19 20:39:00,226.2,226.22,226.165,226.19,1838900000.0
2007-12-19 20:40:00,226.18,226.26,226.175,226.26,2067000000.0
2007-12-19 20:41:00,226.26,226.27,226.2,226.2,843000000.0
2007-12-19 20:42:00,226.2,226.2,226.11,226.12,2144000000.0
2007-12-19 20:43:00,226.12,226.17,226.12,226.16,1206900000.0
2007-12-19 20:44:00,226.16,226.18,226.15,226.16,2011600000.0
2007-12-19 20:45:00,226.16,226.16,226.06,226.09,2078400000.0
2007-12-19 20:46:00,226.07,226.09,225.98,225.985,1480000000.0
2007-12-19 20:47:00,225.98,226.01,225.97,225.985,1270400004.0
2007-12-19 20:48:00,225.99,226.0,225.98,226.0,974300000.0
2007-12-19 20:49:00,226.0,226.13,226.0,226.12,1120500000.0
2007-12-19 20:50:00,226.12,226.14,226.06,226.06,846800000.0
2007-12-19 20:51:00,226.44,226.44,226.4,226.4,1266400000.0
2007-12-19 20:52:00,226.0,226.06,226.0,226.06,1266400000.0
2007-12-19 20:53:00,226.06,226.12,226.05,226.12,1333900000.0
2007-12-19 20:54:00,226.34,226.36,226.34,226.35,1091200000.0
2007-12-19 20:55:00,226.13,226.13,226.02,226.02,1091200000.0
2007-12-19 20:56:00,226.02,226.07,226.02,226.05,1262400000.0
2007-12-19 20:57:00,226.06,226.1,226.05,226.07,1894300000.0
2007-12-19 20:58:00,226.07,226.07,226.02,226.025,989500000.0
2007-12-19 20:59:00,226.025,226.08,226.025,226.08,1268200000.0
2007-12-19 21:00:00,226.07,226.08,226.025,226.08,1439200000.0
2007-12-19 21:01:00,226.08,226.09,226.05,226.06,1889300000.0
2007-12-19 21:02:00,226.06,226.09,226.05,226.09,845600000.0
2007-12-19 21:03:00,226.09,226.15,226.08,226.15,418400000.0
2007-12-19 21:04:00,226.15,226.15,226.06,226.07,262200000.0
2007-12-19 21:05:00,226.06,226.13,226.06,226.09,1255100000.0
2007-12-19 21:06:00,226.09,226.16,226.08,226.15,1907200000.0
2007-12-19 21:07:00,226.15,226.15,226.1,226.1,1743600000.0
2007-12-19 21:08:00,226.11,226.11,226.07,226.1,2147100000.0
2007-12-19 21:09:00,226.24,226.26,226.21,226.24,1950600002.0
2007-12-19 21:10:00,226.16,226.16,226.11,226.13,1950600002.0
2007-12-19 21:11:00,226.14,226.18,226.11,226.12,1512799993.0
2007-12-19 21:12:00,226.27,226.31,226.27,226.29,426400000.0
2007-12-19 21:13:00,226.19,226.21,226.17,226.19,426400000.0
2007-12-19 21:14:00,226.19,226.21,226.09,226.09,1008900000.0
2007-12-19 21:15:00,226.09,226.18,226.09,226.155,1844900000.0
2007-12-19 21:16:00,226.155,226.195,226.13,226.16,1253199996.0
2007-12-19 21:17:00,226.16,226.2,226.07,226.07,1576000000.0
2007-12-19 21:18:00,226.07,226.11,226.07,226.11,1738400000.0
2007-12-19 21:19:00,226.11,226.165,226.095,226.15,564000000.0
2007-12-19 21:20:00,226.44,226.45,226.43,226.45,1605600000.0
2007-12-19 21:21:00,226.12,226.22,226.115,226.22,1605600000.0
2007-12-19 21:22:00,226.22,226.31,226.22,226.31,1654100000.0
2007-12-19 21:23:00,226.31,226.335,226.28,226.3,861000000.0
2007-12-19 21:24:00,226.3,226.36,226.3,226.34,1273900000.0
2007-12-19 21:25:00,226.33,226.34,226.305,226.32,2039900000.0
2007-12-19 21:26:00,226.32,226.34,226.3,226.305,1835200000.0
2007-12-19 21:27:00,226.305,226.4,226.29,226.39,1364900000.0
2007-12-19 21:28:00,226.39,226.4,226.34,226.34,955900000.0
2007-12-19 21:29:00,226.34,226.37,226.26,226.27,1412500000.0
2007-12-19 21:30:00,226.27,226.38,226.24,226.37,1105600000.0
2007-12-19 21:31:00,226.37,226.37,226.3,226.3,1491200000.0
2007-12-19 21:32:00,226.3,226.38,226.295,226.355,1240700000.0
2007-12-19 21:33:00,226.36,226.36,226.31,226.31,1286300000.0
2007-12-19 21:34:00,226.48,226.5,226.44,226.5,1471300000.0
2007-12-19 21:35:00,226.265,226.32,226.25,226.29,1471300000.0
2007-12-19 21:36:00,226.29,226.35,226.28,226.34,1016800000.0
2007-12-19 21:37:00,226.34,226.37,226.3,226.33,1500700000.0
2007-12-19 21:38:00,226.33,226.33,226.27,226.27,1030400000.0
2007-12-19 21:39:00,226.27,226.28,226.26,226.28,2070400000.0
2007-12-19 21:40:00,226.28,226.33,226.28,226.31,1034500000.0
2007-12-19 21:41:00,226.31,226.33,226.26,226.29,852800000.0
2007-12-19 21:42:00,226.29,226.33,226.29,226.31,1334400000.0
2007-12-19 21:43:00,226.31,226.33,226.26,226.26,1656400000.0
2007-12-19 21:44:00,226.26,226.29,226.26,226.26,1031200000.0
2007-12-19 21:45:00,226.26,226.29,226.24,226.29,1787500000.0
2007-12-19 21:46:00,226.29,226.3,226.25,226.28,1912900000.0
2007-12-19 21:47:00,226.28,226.31,226.28,226.3,2018800000.0
2007-12-19 21:48:00,226.31,226.36,226.27,226.35,1283900000.0
2007-12-19 21:49:00,226.35,226.47,226.35,226.4,1929599999.0
2007-12-19 21:50:00,226.4,226.48,226.385,226.47,1867300000.0
2007-12-19 21:51:00,226.47,226.47,226.41,226.42,1199200000.0
2007-12-19 21:52:00,226.42,226.42,226.34,226.36,1090400000.0
2007-12-19 21:53:00,226.36,226.38,226.35,226.35,681600000.0
2007-12-19 21:54:00,226.35,226.38,226.35,226.35,1656500000.0
2007-12-19 21:55:00,226.35,226.39,226.35,226.36,820800000.0
2007-12-19 21:56:00,226.36,226.37,226.31,226.34,881600000.0
2007-12-19 21:57:00,226.34,226.355,226.3,226.34,1340400000.0
2007-12-19 21:58:00,226.34,226.34,226.29,226.34,1004600000.0
2007-12-19 21:59:00,226.34,226.35,226.28,226.28,1581300000.0
2007-12-19 22:00:00,226.28,226.3,226.25,226.29,838799995.0
2007-12-19 22:01:00,226.29,226.32,226.235,226.275,776800000.0
2007-12-19 22:02:00,226.275,226.3,226.25,226.28,796200000.0
2007-12-19 22:03:00,226.28,226.3,226.25,226.27,560800000.0
2007-12-19 22:04:00,226.27,226.34,226.25,226.32,974700000.0
2007-12-19 22:05:00,226.32,226.32,226.26,226.26,1074800000.0
2007-12-19 22:06:00,226.26,226.3,226.26,226.29,1195000000.0
2007-12-19 22:07:00,226.29,226.3,226.23,226.25,1125100000.0
2007-12-19 22:08:00,226.25,226.27,226.25,226.26,808000000.0
2007-12-19 22:09:00,226.26,226.27,226.225,226.235,1176900000.0
2007-12-19 22:10:00,226.24,226.3,226.23,226.29,1234200000.0
2007-12-19 22:11:00,226.29,226.31,226.26,226.3,1579900000.0
2007-12-19 22:12:00,226.29,226.33,226.28,226.31,807200000.0
2007-12-19 22:13:00,226.31,226.4,226.31,226.35,856900000.0
2007-12-19 22:14:00,226.35,226.4,226.32,226.39,1259300000.0
2007-12-19 22:15:00,226.39,226.42,226.38,226.39,668800000.0
2007-12-19 22:16:00,226.39,226.4,226.38,226.39,454400000.0
2007-12-19 22:17:00,226.39,226.41,226.39,226.41,556000000.0
2007-12-19 22:18:00,226.41,226.45,226.4,226.415,1046200000.0
2007-12-19 22:19:00,226.46,226.52,226.44,226.5,1274300000.0
2007-12-19 22:20:00,226.52,226.52,226.5,226.51,1274300000.0
2007-12-19 22:21:00,226.53,226.54,226.49,226.49,1274300000.0
2007-12-19 22:22:00,226.44,226.465,226.415,226.435,1274300000.0
2007-12-19 22:23:00,226.435,226.44,226.35,226.405,1734199989.0
2007-12-19 22:24:00,226.55,226.58,226.55,226.57,927200000.0
2007-12-19 22:25:00,226.41,226.465,226.41,226.43,927200000.0
2007-12-19 22:26:00,226.43,226.44,226.38,226.39,950400000.0
2007-12-19 22:27:00,226.385,226.42,226.38,226.415,1568000000.0
2007-12-19 22:28:00,226.41,226.415,226.38,226.415,1248000000.0
2007-12-19 22:29:00,226.415,226.5,226.415,226.49,1537500000.0
2007-12-19 22:30:00,226.49,226.52,226.48,226.49,1695300000.0
2007-12-19 22:31:00,226.485,226.535,226.465,226.535,2010100000.0
2007-12-19 22:32:00,226.535,226.545,226.51,226.525,1396800000.0
2007-12-19 22:33:00,226.52,226.525,226.455,226.475,965400000.0
2007-12-19 22:34:00,226.475,226.5,226.465,226.49,1203700000.0
2007-12-19 22:35:00,226.49,226.53,226.485,226.49,1629700000.0
2007-12-19 22:36:00,226.485,226.51,226.475,226.505,1461200000.0
2007-12-19 22:37:00,226.5,226.505,226.485,226.5,1512100000.0
2007-12-19 22:38:00,226.5,226.51,226.485,226.49,624000000.0
2007-12-19 22:39:00,226.49,226.53,226.48,226.52,1392700000.0
2007-12-19 22:40:00,226.52,226.53,226.51,226.525,1835000000.0
2007-12-19 22:41:00,226.525,226.585,226.525,226.58,1303700000.0
2007-12-19 22:42:00,226.56,226.59,226.56,226.59,1188800000.0
2007-12-19 22:44:00,226.57,226.57,226.53,226.56,1188800000.0
2007-12-19 22:45:00,226.55,226.55,226.52,226.53,1188800000.0
2007-12-19 22:46:00,226.53,226.53,226.5,226.53,853600000.0
2007-12-19 22:47:00,226.53,226.54,226.49,226.49,442400000.0
2007-12-19 22:48:00,226.49,226.49,226.46,226.46,1739900000.0
2007-12-19 22:49:00,226.48,226.48,226.42,226.44,1149200000.0
2007-12-19 22:50:00,226.43,226.47,226.43,226.45,951600000.0
2007-12-19 22:51:00,226.45,226.47,226.43,226.45,1067200000.0
2007-12-19 22:52:00,226.445,226.46,226.44,226.45,988800000.0
2007-12-19 22:53:00,226.45,226.49,226.45,226.47,600000000.0
2007-12-19 22:54:00,226.47,226.47,226.415,226.42,1783300000.0
2007-12-19 22:55:00,226.42,226.47,226.41,226.425,1140000000.0
2007-12-19 22:56:00,226.425,226.425,226.32,226.32,1527800000.0
2007-12-19 22:57:00,226.58,226.6,226.55,226.58,1452500000.0
2007-12-19 22:58:00,226.325,226.335,226.31,226.31,1452500000.0
2007-12-19 22:59:00,226.32,226.36,226.31,226.33,1106799998.0
2007-12-19 23:00:00,226.33,226.34,226.305,226.325,773900000.0
2007-12-19 23:01:00,226.325,226.34,226.3,226.305,1163300000.0
2007-12-19 23:02:00,226.305,226.34,226.305,226.33,1138300000.0
2007-12-19 23:03:00,226.34,226.34,226.3,226.31,858400000.0
2007-12-19 23:04:00,226.31,226.36,226.31,226.33,1418400000.0
2007-12-19 23:05:00,226.33,226.39,226.33,226.39,1045600000.0
2007-12-19 23:06:00,226.39,226.39,226.36,226.37,750400000.0
2007-12-19 23:07:00,226.38,226.39,226.335,226.36,923700000.0
2007-12-19 23:08:00,226.36,226.38,226.33,226.38,1183000000.0
2007-12-19 23:09:00,226.37,226.41,226.37,226.39,947200000.0
2007-12-19 23:10:00,226.39,226.39,226.385,226.39,924400000.0
2007-12-19 23:11:00,226.39,226.4,226.375,226.385,1034400000.0
2007-12-19 23:12:00,226.385,226.42,226.37,226.395,1222600000.0
2007-12-19 23:13:00,226.41,226.42,226.385,226.42,1361600000.0
2007-12-19 23:14:00,226.42,226.44,226.405,226.44,2064500000.0
2007-12-19 23:15:00,226.44,226.44,226.42,226.42,970000000.0
2007-12-19 23:16:00,226.42,226.44,226.42,226.43,531600000.0
2007-12-19 23:17:00,226.43,226.45,226.42,226.42,918400000.0
2007-12-19 23:18:00,226.42,226.48,226.42,226.48,1279900000.0
2007-12-19 23:19:00,226.48,226.51,226.45,226.51,1523400000.0
2007-12-19 23:20:00,226.51,226.53,226.51,226.53,1388800000.0
2007-12-19 23:21:00,226.53,226.545,226.51,226.51,904800000.0
2007-12-19 23:22:00,226.51,226.535,226.5,226.535,1424000000.0
2007-12-19 23:23:00,226.535,226.54,226.52,226.535,1468900000.0
2007-12-19 23:24:00,226.535,226.585,226.535,226.57,1321800000.0
2007-12-19 23:25:00,226.29,226.29,226.25,226.26,978800000.0
2007-12-19 23:26:00,226.57,226.62,226.57,226.62,978800000.0
2007-12-19 23:27:00,226.62,226.65,226.57,226.58,1076800000.0
2007-12-19 23:28:00,226.58,226.59,226.56,226.57,549600000.0
2007-12-19 23:29:00,226.57,226.6,226.57,226.59,672800000.0
2007-12-19 23:30:00,226.59,226.62,226.59,226.61,1880299995.0
2007-12-19 23:31:00,226.61,226.615,226.595,226.605,1494300000.0
2007-12-19 23:32:00,226.22,226.26,226.22,226.22,1377400000.0
2007-12-19 23:33:00,226.605,226.615,226.585,226.585,1377400000.0
2007-12-19 23:34:00,226.24,226.25,226.24,226.25,1420500000.0
2007-12-19 23:35:00,226.23,226.29,226.23,226.23,1420500000.0
2007-12-19 23:37:00,226.595,226.61,226.585,226.59,1420500000.0
2007-12-19 23:38:00,226.585,226.595,226.55,226.55,1887500000.0
2007-12-19 23:39:00,226.55,226.58,226.53,226.54,941300000.0
2007-12-19 23:40:00,226.53,226.56,226.53,226.54,1168700000.0
2007-12-19 23:41:00,226.55,226.58,226.53,226.58,1239600000.0
2007-12-19 23:42:00,226.58,226.58,226.545,226.575,667700000.0
2007-12-19 23:43:00,226.57,226.58,226.57,226.575,1249300000.0
2007-12-19 23:44:00,226.575,226.575,226.54,226.545,1648000000.0
2007-12-19 23:45:00,226.545,226.55,226.53,226.54,1196800000.0
2007-12-19 23:46:00,226.54,226.57,226.53,226.55,1643300000.0
2007-12-19 23:47:00,226.55,226.56,226.5,226.56,695500000.0
2007-12-19 23:48:00,226.56,226.56,226.53,226.53,1100800000.0
2007-12-19 23:49:00,226.52,226.55,226.52,226.55,469900000.0
2007-12-19 23:50:00,226.55,226.55,226.52,226.55,1439800000.0
2007-12-19 23:51:00,226.15,226.19,226.14,226.17,491200000.0
2007-12-19 23:52:00,226.56,226.6,226.56,226.6,491200000.0
2007-12-19 23:53:00,226.6,226.6,226.585,226.59,1806200000.0
2007-12-19 23:54:00,226.59,226.63,226.59,226.595,1597600000.0
2007-12-19 23:55:00,226.16,226.16,226.07,226.15,1101600000.0
2007-12-19 23:56:00,226.6,226.6,226.565,226.6,1101600000.0
2007-12-19 23:57:00,226.6,226.61,226.565,226.61,726200000.0
2007-12-19 23:58:00,226.61,226.61,226.56,226.59,499200000.0
2007-12-19 23:59:00,226.59,226.59,226.56,226.575,784000000.0
2007-12-20 00:00:00,226.575,226.575,226.43,226.505,280800000.0
2007-12-20 00:01:00,226.385,226.405,226.385,226.385,216000000.0
2007-12-20 00:02:00,226.366,226.444,226.366,226.395,600900000.0
2007-12-20 00:03:00,226.39,226.4,226.36,226.38,984000000.0
2007-12-20 00:04:00,226.368,226.429,226.347,226.405,100600000.0
2007-12-20 00:05:00,226.3,226.375,226.26,226.335,1184000000.0
2007-12-20 00:06:00,226.335,226.34,226.2,226.295,1081700000.0
2007-12-20 00:07:00,226.295,226.295,226.12,226.205,531500000.0
2007-12-20 00:08:00,226.205,226.275,226.1,226.16,718800000.0
2007-12-20 00:09:00,226.21,226.36,226.14,226.17,1075500000.0
2007-12-20 00:10:00,226.17,226.315,226.17,226.315,1799200000.0
2007-12-20 00:11:00,226.315,226.335,226.23,226.33,1597500000.0
2007-12-20 00:12:00,226.33,226.33,226.295,226.295,1013500000.0
2007-12-20 00:13:00,226.295,226.37,226.295,226.34,721000000.0
2007-12-20 00:14:00,226.34,226.36,226.31,226.33,939800000.0
2007-12-20 00:15:00,226.33,226.345,226.32,226.32,657000000.0
2007-12-20 00:16:00,226.32,226.395,226.32,226.32,719000000.0
2007-12-20 00:17:00,226.32,226.41,226.27,226.38,859000000.0
2007-12-20 00:18:00,226.38,226.39,226.38,226.39,687000000.0
2007-12-20 00:19:00,226.39,226.39,226.32,226.33,721400000.0
2007-12-20 00:20:00,226.33,226.345,226.26,226.29,606800000.0
2007-12-20 00:21:00,226.29,226.29,226.29,226.29,1779200000.0
2007-12-20 00:22:00,226.245,226.265,226.225,226.23,1779200000.0
2007-12-20 00:23:00,226.25,226.3,226.24,226.29,1286600000.0
2007-12-20 00:24:00,226.22,226.305,226.22,226.305,1286600000.0
2007-12-20 00:25:00,226.305,226.305,226.255,226.275,1319100000.0
2007-12-20 00:26:00,226.275,226.285,226.25,226.285,692000000.0
2007-12-20 00:27:00,226.285,226.355,226.285,226.315,869100000.0
2007-12-20 00:28:00,226.315,226.365,226.275,226.285,1008800000.0
2007-12-20 00:29:00,226.285,226.305,226.27,226.27,670700000.0
2007-12-20 00:30:00,226.27,226.285,226.27,226.28,680800000.0
2007-12-20 00:31:00,226.28,226.285,226.26,226.285,304200000.0
2007-12-20 00:32:00,226.285,226.285,226.205,226.225,1031600000.0
2007-12-20 00:33:00,226.225,226.295,226.215,226.28,950400000.0
2007-12-20 00:34:00,226.28,226.28,226.255,226.27,227400000.0
2007-12-20 00:35:00,226.265,226.27,226.21,226.245,405400000.0
2007-12-20 00:36:00,226.245,226.25,226.21,226.22,1047500000.0
2007-12-20 00:37:00,226.22,226.25,226.21,226.245,286800000.0
2007-12-20 00:38:00,226.29,226.295,226.285,226.295,308700000.0
2007-12-20 00:39:00,226.295,226.295,226.255,226.28,479000000.0
2007-12-20 00:40:00,226.28,226.28,226.2,226.2,626800000.0
2007-12-20 00:41:00,226.2,226.24,226.2,226.235,250300000.0
2007-12-20 00:42:00,226.235,226.25,226.16,226.18,1045500000.0
2007-12-20 00:43:00,226.18,226.215,226.14,226.14,833800000.0
2007-12-20 00:44:00,226.14,226.15,226.125,226.145,842500000.0
2007-12-20 00:45:00,226.145,226.165,226.14,226.165,701800000.0
2007-12-20 00:46:00,226.165,226.175,226.165,226.17,509400000.0
2007-12-20 00:47:00,226.17,226.175,226.165,226.165,1080200000.0
2007-12-20 00:48:00,226.17,226.23,226.165,226.17,656600000.0
2007-12-20 00:49:00,226.17,226.21,226.17,226.17,1098100000.0
2007-12-20 00:50:00,226.17,226.195,226.15,226.195,1380400000.0
2007-12-20 00:51:00,226.195,226.215,226.175,226.175,964900000.0
2007-12-20 00:52:00,226.18,226.18,226.135,226.14,1046900000.0
2007-12-20 00:53:00,226.14,226.145,226.085,226.095,1133800000.0
2007-12-20 00:54:00,226.095,226.145,226.095,226.135,787600000.0
2007-12-20 00:55:00,226.135,226.165,226.135,226.145,416700000.0
2007-12-20 00:56:00,226.145,226.145,226.12,226.135,976700000.0
2007-12-20 00:57:00,226.135,226.135,226.1,226.1,863100000.0
2007-12-20 00:58:00,226.1,226.13,226.095,226.13,613100000.0
2007-12-20 00:59:00,226.13,226.13,226.04,226.105,469500000.0
2007-12-20 01:00:00,226.06,226.13,226.06,226.12,271400000.0
2007-12-20 01:01:00,226.12,226.18,226.07,226.18,214200000.0
2007-12-20 01:02:00,226.18,226.19,226.17,226.17,404300000.0
2007-12-20 01:03:00,226.17,226.205,226.17,226.18,1052500000.0
2007-12-20 01:04:00,226.18,226.18,226.15,226.18,1302000000.0
2007-12-20 01:05:00,226.18,226.18,226.16,226.17,1049000000.0
2007-12-20 01:06:00,226.17,226.215,226.17,226.185,1219400000.0
2007-12-20 01:07:00,226.185,226.195,226.165,226.165,1189900000.0
2007-12-20 01:08:00,226.165,226.165,226.105,226.155,884900000.0
2007-12-20 01:09:00,226.155,226.21,226.155,226.19,1298300000.0
2007-12-20 01:10:00,226.19,226.23,226.18,226.23,381900000.0
2007-12-20 01:11:00,226.23,226.23,226.18,226.22,583500000.0
2007-12-20 01:12:00,226.22,226.25,226.22,226.245,133800000.0
2007-12-20 01:13:00,226.245,226.27,226.23,226.255,783500000.0
2007-12-20 01:14:00,226.255,226.315,226.245,226.26,1326800000.0
2007-12-20 01:15:00,226.265,226.275,226.26,226.275,1330400000.0
2007-12-20 01:16:00,226.275,226.285,226.24,226.285,1043800000.0
2007-12-20 01:17:00,226.285,226.285,226.26,226.28,541600000.0
2007-12-20 01:18:00,226.28,226.375,226.28,226.325,355200000.0
2007-12-20 01:19:00,226.325,226.345,226.325,226.325,359600000.0
2007-12-20 01:20:00,226.325,226.335,226.31,226.335,162900000.0
2007-12-20 01:21:00,226.335,226.335,226.28,226.3,546200000.0
2007-12-20 01:22:00,226.3,226.365,226.285,226.295,382100000.0
2007-12-20 01:23:00,226.295,226.335,226.265,226.325,297300000.0
2007-12-20 01:24:00,226.325,226.335,226.315,226.325,729700000.0
2007-12-20 01:25:00,226.335,226.335,226.31,226.335,529800000.0
2007-12-20 01:26:00,226.335,226.335,226.315,226.315,319800000.0
2007-12-20 01:27:00,226.315,226.315,226.295,226.295,644100000.0
2007-12-20 01:28:00,226.3,226.345,226.275,226.275,1390700000.0
2007-12-20 01:29:00,226.265,226.285,226.2,226.215,383000000.0
2007-12-20 01:30:00,226.215,226.245,226.2,226.225,774300000.0
2007-12-20 01:31:00,226.23,226.24,226.2,226.24,1114400000.0
2007-12-20 01:32:00,226.24,226.24,226.18,226.24,1108700000.0
2007-12-20 01:33:00,226.24,226.25,226.22,226.235,1087900000.0
2007-12-20 01:34:00,226.235,226.26,226.23,226.25,996600000.0
2007-12-20 01:35:00,226.25,226.32,226.245,226.26,438300000.0
2007-12-20 01:36:00,226.26,226.26,226.225,226.26,266200000.0
2007-12-20 01:37:00,226.26,226.26,226.225,226.23,326200000.0
2007-12-20 01:38:00,226.23,226.24,226.215,226.24,404200000.0
2007-12-20 01:39:00,226.24,226.25,226.22,226.22,325900000.0
2007-12-20 01:40:00,226.22,226.29,226.215,226.25,412000000.0
2007-12-20 01:41:00,226.25,226.25,226.19,226.19,582500000.0
2007-12-20 01:42:00,226.19,226.25,226.18,226.22,642700000.0
2007-12-20 01:43:00,226.22,226.22,226.155,226.17,496900000.0
2007-12-20 01:44:00,226.17,226.18,226.12,226.12,538300000.0
2007-12-20 01:45:00,226.12,226.145,226.12,226.125,1035300000.0
2007-12-20 01:46:00,226.12,226.145,226.1,226.1,1627900000.0
2007-12-20 01:47:00,226.1,226.17,226.035,226.055,900600000.0
2007-12-20 01:48:00,226.055,226.055,225.995,226.02,860200000.0
2007-12-20 01:49:00,226.02,226.055,226.015,226.02,418300000.0
2007-12-20 01:50:00,226.02,226.05,225.96,226.025,540700000.0
2007-12-20 01:51:00,226.025,226.095,226.02,226.08,336300000.0
2007-12-20 01:52:00,226.08,226.13,226.08,226.08,467200000.0
2007-12-20 01:53:00,226.08,226.085,226.07,226.085,528600000.0
2007-12-20 01:54:00,226.085,226.145,226.08,226.14,387500000.0
2007-12-20 01:55:00,226.14,226.145,226.09,226.135,668300000.0
2007-12-20 01:56:00,226.135,226.135,226.135,226.135,331800000.0
2007-12-20 01:57:00,226.135,226.14,226.11,226.135,306300000.0
2007-12-20 01:58:00,226.135,226.135,226.12,226.12,153300000.0
2007-12-20 01:59:00,226.12,226.145,226.12,226.135,206600000.0
2007-12-20 02:00:00,226.1,226.135,226.1,226.12,256100000.0
2007-12-20 02:01:00,226.125,226.175,226.125,226.175,391400000.0
2007-12-20 02:02:00,226.175,226.175,226.135,226.15,301900000.0
2007-12-20 02:03:00,226.145,226.17,226.145,226.16,397800000.0
2007-12-20 02:04:00,226.16,226.195,226.16,226.195,447600000.0
2007-12-20 02:05:00,226.195,226.22,226.13,226.16,1399700000.0
2007-12-20 02:06:00,226.165,226.25,226.15,226.225,1095200000.0
2007-12-20 02:07:00,226.225,226.225,226.195,226.205,279500000.0
2007-12-20 02:08:00,226.205,226.29,226.19,226.25,829400000.0
2007-12-20 02:09:00,226.25,226.305,226.215,226.27,906900000.0
2007-12-20 02:10:00,226.27,226.34,226.27,226.32,376600000.0
2007-12-20 02:11:00,226.32,226.345,226.31,226.345,320900000.0
2007-12-20 02:12:00,226.35,226.35,226.23,226.26,458500000.0
2007-12-20 02:13:00,226.26,226.33,226.26,226.27,854200000.0
2007-12-20 02:14:00,226.27,226.27,226.215,226.25,1269800000.0
2007-12-20 02:15:00,226.25,226.31,226.23,226.27,618400000.0
2007-12-20 02:16:00,226.265,226.27,226.205,226.235,285300000.0
2007-12-20 02:17:00,226.235,226.305,226.225,226.26,587100000.0
2007-12-20 02:18:00,226.26,226.28,226.225,226.27,459300000.0
2007-12-20 02:19:00,226.27,226.28,226.25,226.28,1855600000.0
2007-12-20 02:20:00,226.28,226.28,226.215,226.225,366800000.0
2007-12-20 02:21:00,226.225,226.235,226.2,226.235,471600000.0
2007-12-20 02:22:00,226.235,226.255,226.23,226.245,1077000000.0
2007-12-20 02:23:00,226.245,226.27,226.205,226.21,416400000.0
2007-12-20 02:24:00,226.215,226.325,226.21,226.305,359200000.0
2007-12-20 02:25:00,226.305,226.345,226.305,226.32,234200000.0
2007-12-20 02:26:00,226.32,226.33,226.3,226.32,180800000.0
2007-12-20 02:27:00,226.32,226.36,226.32,226.34,88600000.0
2007-12-20 02:28:00,226.34,226.38,226.34,226.36,87800000.0
2007-12-20 02:29:00,226.36,226.375,226.33,226.36,261200000.0
2007-12-20 02:30:00,226.36,226.38,226.36,226.38,117600000.0
2007-12-20 02:31:00,226.38,226.4,226.34,226.355,447700000.0
2007-12-20 02:32:00,226.355,226.385,226.345,226.375,209800000.0
2007-12-20 02:33:00,226.375,226.375,226.285,226.295,399200000.0
2007-12-20 02:34:00,226.295,226.305,226.265,226.295,367800000.0
2007-12-20 02:35:00,226.295,226.295,226.27,226.275,307000000.0
2007-12-20 02:36:00,226.275,226.29,226.255,226.27,264200000.0
2007-12-20 02:37:00,226.265,226.27,226.245,226.255,217200000.0
2007-12-20 02:38:00,226.255,226.29,226.25,226.26,97600000.0
2007-12-20 02:39:00,226.26,226.29,226.23,226.25,91000000.0
2007-12-20 02:40:00,226.25,226.27,226.175,226.205,261000000.0
2007-12-20 02:41:00,226.205,226.205,226.175,226.185,1375000000.0
2007-12-20 02:42:00,226.185,226.185,226.075,226.12,247200000.0
2007-12-20 02:43:00,226.12,226.21,226.115,226.2,218600000.0
2007-12-20 02:44:00,226.2,226.2,226.17,226.18,82800000.0
2007-12-20 02:45:00,226.18,226.21,226.17,226.2,163200000.0
2007-12-20 02:46:00,226.2,226.24,226.195,226.23,211200000.0
2007-12-20 02:47:00,226.23,226.24,226.225,226.24,99000000.0
2007-12-20 02:48:00,226.24,226.25,226.22,226.22,198600000.0
2007-12-20 02:49:00,226.22,226.235,226.2,226.22,86200000.0
2007-12-20 02:50:00,226.22,226.22,226.18,226.2,84000000.0
2007-12-20 02:51:00,226.2,226.29,226.2,226.29,84200000.0
2007-12-20 02:52:00,226.29,226.31,226.21,226.27,216800000.0
2007-12-20 02:53:00,226.27,226.29,226.27,226.28,82400000.0
2007-12-20 02:54:00,226.28,226.29,226.265,226.29,151920000.0
2007-12-20 02:55:00,226.29,226.31,226.26,226.29,271600000.0
2007-12-20 02:56:00,226.29,226.31,226.29,226.3,86100000.0
2007-12-20 02:57:00,226.3,226.31,226.29,226.305,79600000.0
2007-12-20 02:58:00,226.3,226.34,226.295,226.34,187400000.0
2007-12-20 02:59:00,226.34,226.42,226.34,226.41,178300000.0
2007-12-20 03:00:00,226.405,226.41,226.35,226.39,99000000.0
2007-12-20 03:01:00,226.39,226.41,226.36,226.36,110400000.0
2007-12-20 03:02:00,226.36,226.395,226.36,226.38,156600000.0
2007-12-20 03:03:00,226.38,226.45,226.38,226.43,80400000.0
2007-12-20 03:04:00,226.43,226.435,226.375,226.4,235400000.0
2007-12-20 03:05:00,226.4,226.42,226.38,226.395,104200000.0
2007-12-20 03:06:00,226.395,226.405,226.355,226.405,274900000.0
2007-12-20 03:07:00,226.405,226.455,226.405,226.445,284600000.0
2007-12-20 03:08:00,226.445,226.455,226.39,226.4,216200000.0
2007-12-20 03:09:00,226.4,226.4,226.37,226.39,95000000.0
2007-12-20 03:10:00,226.39,226.395,226.365,226.385,125000000.0
2007-12-20 03:11:00,226.385,226.39,226.345,226.345,240400000.0
2007-12-20 03:12:00,226.35,226.35,226.29,226.29,111600000.0
2007-12-20 03:13:00,226.29,226.32,226.275,226.31,203800000.0
2007-12-20 03:14:00,226.31,226.38,226.31,226.37,266000000.0
2007-12-20 03:15:00,226.365,226.38,226.36,226.38,171200000.0
2007-12-20 03:16:00,226.38,226.39,226.365,226.39,173600000.0
2007-12-20 03:17:00,226.39,226.39,226.34,226.34,225200000.0
2007-12-20 03:18:00,226.34,226.345,226.32,226.335,359400000.0
2007-12-20 03:19:00,226.335,226.335,226.31,226.315,345800000.0
2007-12-20 03:20:00,226.315,226.315,226.28,226.295,463800000.0
2007-12-20 03:21:00,226.29,226.295,226.26,226.26,391400000.0
2007-12-20 03:22:00,226.26,226.295,226.255,226.285,418900000.0
2007-12-20 03:23:00,226.285,226.295,226.27,226.27,384700000.0
2007-12-20 03:24:00,226.27,226.295,226.27,226.295,341300000.0
2007-12-20 03:25:00,226.295,226.315,226.29,226.295,428500000.0
2007-12-20 03:26:00,226.29,226.295,226.26,226.285,419700000.0
2007-12-20 03:27:00,226.285,226.285,226.25,226.25,442300000.0
2007-12-20 03:28:00,226.25,226.265,226.25,226.255,302300000.0
2007-12-20 03:29:00,226.255,226.27,226.255,226.27,714900000.0
2007-12-20 03:30:00,226.27,226.28,226.245,226.25,1007600000.0
2007-12-20 03:31:00,226.25,226.26,226.235,226.255,1319100000.0
2007-12-20 03:32:00,226.255,226.295,226.255,226.29,369300000.0
2007-12-20 03:33:00,226.295,226.3,226.275,226.3,394200000.0
2007-12-20 03:34:00,226.3,226.3,226.275,226.3,644700000.0
2007-12-20 03:35:00,226.3,226.3,226.295,226.3,301000000.0
2007-12-20 03:36:00,226.3,226.31,226.26,226.285,405200000.0
2007-12-20 03:37:00,226.28,226.285,226.26,226.26,544500000.0
2007-12-20 03:38:00,226.26,226.27,226.25,226.26,442200000.0
2007-12-20 03:39:00,226.26,226.26,226.245,226.25,314100000.0
2007-12-20 03:40:00,226.25,226.255,226.235,226.24,407700000.0
2007-12-20 03:41:00,226.24,226.24,226.195,226.195,419100000.0
2007-12-20 03:42:00,226.195,226.225,226.195,226.225,1046600000.0
2007-12-20 03:43:00,226.225,226.24,226.19,226.24,780900000.0
2007-12-20 03:44:00,226.24,226.25,226.225,226.245,358900000.0
2007-12-20 03:45:00,226.245,226.25,226.22,226.23,288600000.0
2007-12-20 03:46:00,226.23,226.23,226.21,226.22,327700000.0
2007-12-20 03:47:00,226.22,226.22,226.17,226.19,355500000.0
2007-12-20 03:48:00,226.19,226.19,226.16,226.16,1062000000.0
2007-12-20 03:49:00,226.16,226.18,226.13,226.14,658300000.0
2007-12-20 03:50:00,226.14,226.19,226.14,226.185,283100000.0
2007-12-20 03:51:00,226.185,226.2,226.175,226.2,322200000.0
2007-12-20 03:52:00,226.2,226.24,226.175,226.23,380200000.0
2007-12-20 03:53:00,226.23,226.24,226.205,226.23,297600000.0
2007-12-20 03:54:00,226.23,226.245,226.17,226.2,1738400000.0
2007-12-20 03:55:00,226.2,226.21,226.19,226.2,1674400000.0
2007-12-20 03:56:00,226.195,226.21,226.19,226.19,1494500000.0
2007-12-20 03:57:00,226.19,226.23,226.19,226.21,679000000.0
2007-12-20 03:58:00,226.21,226.22,226.185,226.195,621600000.0
2007-12-20 03:59:00,226.195,226.215,226.18,226.215,655900000.0
2007-12-20 04:00:00,226.215,226.215,226.185,226.205,287200000.0
2007-12-20 04:01:00,226.205,226.225,226.19,226.19,509000000.0
2007-12-20 04:02:00,226.19,226.215,226.19,226.205,573400000.0
2007-12-20 04:03:00,226.205,226.225,226.195,226.215,497600000.0
2007-12-20 04:04:00,226.215,226.235,226.21,226.23,591700000.0
2007-12-20 04:05:00,226.23,226.235,226.205,226.225,521500000.0
2007-12-20 04:06:00,226.225,226.225,226.195,226.215,329500000.0
2007-12-20 04:07:00,226.215,226.215,226.185,226.195,304400000.0
2007-12-20 04:08:00,226.195,226.215,226.19,226.205,435400000.0
2007-12-20 04:09:00,226.205,226.225,226.195,226.225,286400000.0
2007-12-20 04:10:00,226.225,226.235,226.215,226.23,487200000.0
2007-12-20 04:11:00,226.23,226.23,226.185,226.185,752400000.0
2007-12-20 04:12:00,226.185,226.2,226.17,226.18,1808000000.0
2007-12-20 04:13:00,226.24,226.24,226.23,226.23,1945900000.0
2007-12-20 04:14:00,226.21,226.21,226.18,226.2,1945900000.0
2007-12-20 04:15:00,226.2,226.23,226.185,226.205,1065000000.0
2007-12-20 04:16:00,226.205,226.205,226.19,226.19,1501500000.0
2007-12-20 04:17:00,226.195,226.195,226.19,226.195,1648200000.0
2007-12-20 04:18:00,226.195,226.205,226.18,226.185,485000000.0
2007-12-20 04:19:00,226.185,226.195,226.175,226.195,387700000.0
2007-12-20 04:20:00,226.195,226.195,226.17,226.175,970800000.0
2007-12-20 04:21:00,226.175,226.18,226.17,226.17,1776000000.0
2007-12-20 04:22:00,226.25,226.26,226.24,226.24,676400000.0
2007-12-20 04:23:00,226.185,226.21,226.175,226.195,676400000.0
2007-12-20 04:24:00,226.195,226.205,226.11,226.145,678600000.0
2007-12-20 04:25:00,226.26,226.27,226.23,226.24,1035800000.0
2007-12-20 04:27:00,226.15,226.18,226.14,226.18,1035800000.0
2007-12-20 04:28:00,226.18,226.18,226.155,226.16,1408200000.0
2007-12-20 04:29:00,226.26,226.26,226.26,226.26,1412400000.0
2007-12-20 04:30:00,226.135,226.17,226.135,226.165,1412400000.0
2007-12-20 04:31:00,226.16,226.175,226.14,226.15,793000000.0
2007-12-20 04:32:00,226.15,226.155,226.135,226.15,1820400000.0
2007-12-20 04:33:00,226.15,226.19,226.15,226.165,1411200000.0
2007-12-20 04:34:00,226.19,226.19,226.145,226.155,1736000000.0
2007-12-20 04:35:00,226.17,226.185,226.15,226.185,1198100000.0
2007-12-20 04:36:00,226.185,226.185,226.155,226.18,630900000.0
2007-12-20 04:37:00,226.18,226.195,226.175,226.185,343900000.0
2007-12-20 04:38:00,226.185,226.195,226.14,226.14,642300000.0
2007-12-20 04:39:00,226.145,226.19,226.135,226.19,1284500000.0
2007-12-20 04:40:00,226.19,226.19,226.14,226.155,390700000.0
2007-12-20 04:41:00,226.155,226.16,226.11,226.13,1531600000.0
2007-12-20 04:42:00,226.13,226.145,226.12,226.135,1296500000.0
2007-12-20 04:43:00,226.135,226.135,226.105,226.115,1379800000.0
2007-12-20 04:44:00,226.115,226.13,226.095,226.115,955200000.0
2007-12-20 04:45:00,226.115,226.125,226.08,226.12,396800000.0
2007-12-20 04:46:00,226.12,226.155,226.1,226.15,1352000000.0
2007-12-20 04:47:00,226.15,226.155,226.13,226.155,1450900000.0
2007-12-20 04:48:00,226.155,226.155,226.115,226.115,1401300000.0
2007-12-20 04:49:00,226.115,226.125,226.11,226.12,1261400000.0
2007-12-20 04:50:00,226.12,226.125,226.1,226.1,1825900000.0
2007-12-20 04:51:00,226.105,226.15,226.085,226.14,1670600000.0
2007-12-20 04:52:00,226.14,226.14,226.105,226.13,1723500000.0
2007-12-20 04:53:00,226.13,226.15,226.105,226.135,1369300000.0
2007-12-20 04:54:00,226.135,226.16,226.135,226.16,1520000000.0
2007-12-20 04:55:00,226.16,226.245,226.15,226.225,1012300000.0
2007-12-20 04:56:00,226.225,226.26,226.22,226.23,536100000.0
2007-12-20 04:57:00,226.23,226.245,226.23,226.245,436100000.0
2007-12-20 04:58:00,226.245,226.245,226.235,226.235,318900000.0
2007-12-20 04:59:00,226.235,226.325,226.215,226.295,484800000.0
2007-12-20 05:00:00,226.295,226.325,226.285,226.285,1041000000.0
2007-12-20 05:01:00,226.285,226.285,226.225,226.225,812600000.0
2007-12-20 05:02:00,226.215,226.25,226.185,226.185,875000000.0
2007-12-20 05:03:00,226.185,226.215,226.165,226.195,578800000.0
2007-12-20 05:04:00,226.185,226.23,226.18,226.2,1189800000.0
2007-12-20 05:05:00,226.205,226.27,226.195,226.265,787600000.0
2007-12-20 05:06:00,226.27,226.29,226.265,226.28,840500000.0
2007-12-20 05:07:00,226.28,226.285,226.265,226.285,945800000.0
2007-12-20 05:08:00,226.285,226.285,226.25,226.25,1368000000.0
2007-12-20 05:09:00,226.25,226.255,226.235,226.245,1121000000.0
2007-12-20 05:10:00,226.245,226.255,226.215,226.235,1487400000.0
2007-12-20 05:11:00,226.235,226.245,226.225,226.235,1089600000.0
2007-12-20 05:12:00,226.235,226.245,226.23,226.235,1179200000.0
2007-12-20 05:13:00,226.235,226.25,226.23,226.235,1679000000.0
2007-12-20 05:14:00,226.235,226.265,226.235,226.245,380500000.0
2007-12-20 05:15:00,226.245,226.245,226.235,226.235,1094400000.0
2007-12-20 05:16:00,226.235,226.235,226.205,226.215,1529800000.0
2007-12-20 05:17:00,226.215,226.22,226.2,226.2,1750400000.0
2007-12-20 05:18:00,226.2,226.23,226.2,226.23,1930800000.0
2007-12-20 05:19:00,226.23,226.27,226.23,226.27,1141100000.0
2007-12-20 05:20:00,226.265,226.285,226.26,226.275,1662100000.0
2007-12-20 05:21:00,226.275,226.29,226.26,226.28,689500000.0
2007-12-20 05:22:00,226.28,226.28,226.245,226.265,299100000.0
2007-12-20 05:23:00,226.265,226.285,226.235,226.27,881300000.0
2007-12-20 05:24:00,226.27,226.28,226.245,226.265,393100000.0
2007-12-20 05:25:00,226.265,226.295,226.235,226.265,754700000.0
2007-12-20 05:26:00,226.265,226.265,226.235,226.245,1045000000.0
2007-12-20 05:27:00,226.245,226.275,226.245,226.27,1585500000.0
2007-12-20 05:28:00,226.265,226.295,226.265,226.275,767000000.0
2007-12-20 05:29:00,226.275,226.285,226.275,226.285,1156100000.0
2007-12-20 05:30:00,226.285,226.285,226.255,226.265,1713000000.0
2007-12-20 05:31:00,226.265,226.305,226.255,226.285,818600000.0
2007-12-20 05:32:00,226.285,226.325,226.285,226.315,1098200000.0
2007-12-20 05:33:00,226.315,226.315,226.285,226.315,1020600000.0
2007-12-20 05:34:00,226.31,226.335,226.28,226.325,1013700000.0
2007-12-20 05:35:00,226.325,226.325,226.32,226.325,443600000.0
2007-12-20 05:36:00,226.325,226.325,226.3,226.315,639300000.0
2007-12-20 05:37:00,226.315,226.315,226.295,226.295,762200000.0
2007-12-20 05:38:00,226.295,226.315,226.27,226.28,710900000.0
2007-12-20 05:39:00,226.28,226.29,226.26,226.29,318200000.0
2007-12-20 05:40:00,226.285,226.29,226.27,226.27,407800000.0
2007-12-20 05:41:00,226.275,226.28,226.265,226.265,587400000.0
2007-12-20 05:42:00,226.275,226.29,226.265,226.27,388000000.0
2007-12-20 05:43:00,226.27,226.28,226.245,226.27,432000000.0
2007-12-20 05:44:00,226.27,226.29,226.26,226.27,257000000.0
2007-12-20 05:45:00,226.27,226.28,226.26,226.28,262600000.0
2007-12-20 05:46:00,226.28,226.28,226.25,226.255,1181800000.0
2007-12-20 05:47:00,226.255,226.27,226.235,226.26,499900000.0
2007-12-20 05:48:00,226.26,226.265,226.245,226.265,621000000.0
2007-12-20 05:49:00,226.265,226.27,226.24,226.245,426200000.0
2007-12-20 05:50:00,226.245,226.29,226.24,226.29,551400000.0
2007-12-20 05:51:00,226.29,226.375,226.265,226.355,1042400000.0
2007-12-20 05:52:00,226.35,226.355,226.32,226.34,631000000.0
2007-12-20 05:53:00,226.34,226.345,226.32,226.33,1115000000.0
2007-12-20 05:54:00,226.07,226.07,226.03,226.05,1659300000.0
2007-12-20 05:55:00,226.365,226.41,226.345,226.4,1659300000.0
2007-12-20 05:56:00,226.4,226.4,226.37,226.39,1710200000.0
2007-12-20 05:57:00,226.39,226.39,226.33,226.36,1348500000.0
2007-12-20 05:58:00,226.365,226.365,226.35,226.36,829800000.0
2007-12-20 05:59:00,226.36,226.36,226.34,226.345,1931500000.0
2007-12-20 06:00:00,226.345,226.37,226.34,226.37,1803100000.0
2007-12-20 06:01:00,226.365,226.37,226.345,226.355,1958600000.0
2007-12-20 06:02:00,226.35,226.36,226.345,226.355,1688300000.0
2007-12-20 06:03:00,226.355,226.37,226.345,226.35,1990700000.0
2007-12-20 06:04:00,226.35,226.37,226.33,226.33,1439100000.0
2007-12-20 06:05:00,226.33,226.33,226.315,226.315,1613600000.0
2007-12-20 06:06:00,226.28,226.34,226.28,226.33,1441200000.0
2007-12-20 06:07:00,226.33,226.375,226.325,226.365,889800000.0
2007-12-20 06:08:00,226.365,226.375,226.33,226.375,2018600000.0
2007-12-20 06:09:00,226.37,226.375,226.335,226.34,1277300000.0
2007-12-20 06:10:00,226.34,226.34,226.29,226.3,267000000.0
2007-12-20 06:11:00,226.3,226.33,226.29,226.33,310400000.0
2007-12-20 06:12:00,226.325,226.33,226.295,226.295,659300000.0
2007-12-20 06:13:00,226.295,226.34,226.295,226.295,549600000.0
2007-12-20 06:14:00,226.295,226.31,226.27,226.27,1026000000.0
2007-12-20 06:15:00,226.27,226.285,226.26,226.28,1589500000.0
2007-12-20 06:16:00,226.28,226.28,226.255,226.275,637900000.0
2007-12-20 06:17:00,226.275,226.28,226.27,226.27,304800000.0
2007-12-20 06:18:00,226.275,226.295,226.245,226.295,617000000.0
2007-12-20 06:19:00,226.295,226.34,226.285,226.32,272600000.0
2007-12-20 06:20:00,226.32,226.32,226.28,226.28,261800000.0
2007-12-20 06:21:00,226.28,226.325,226.28,226.295,657600000.0
2007-12-20 06:22:00,226.295,226.33,226.29,226.325,361400000.0
2007-12-20 06:23:00,226.325,226.325,226.285,226.285,330600000.0
2007-12-20 06:24:00,226.285,226.285,226.28,226.285,304000000.0
2007-12-20 06:25:00,226.28,226.295,226.26,226.26,671200000.0
2007-12-20 06:26:00,226.26,226.295,226.26,226.295,1071000000.0
2007-12-20 06:27:00,226.295,226.305,226.26,226.26,993200000.0
2007-12-20 06:28:00,226.26,226.285,226.25,226.27,839900000.0
2007-12-20 06:29:00,226.27,226.29,226.255,226.29,452200000.0
2007-12-20 06:30:00,226.29,226.29,226.245,226.245,567400000.0
2007-12-20 06:31:00,226.245,226.27,226.245,226.27,328400000.0
2007-12-20 06:32:00,226.27,226.3,226.25,226.295,307400000.0
2007-12-20 06:33:00,226.295,226.295,226.27,226.275,475200000.0
2007-12-20 06:34:00,226.275,226.305,226.275,226.305,226400000.0
2007-12-20 06:35:00,226.3,226.305,226.275,226.295,480400000.0
2007-12-20 06:36:00,226.295,226.305,226.27,226.27,586800000.0
2007-12-20 06:37:00,226.27,226.28,226.245,226.25,613400000.0
2007-12-20 06:38:00,226.245,226.27,226.245,226.245,291000000.0
2007-12-20 06:39:00,226.245,226.245,226.205,226.205,981900000.0
2007-12-20 06:40:00,226.215,226.225,226.15,226.17,921900000.0
2007-12-20 06:41:00,226.175,226.175,226.155,226.17,299800000.0
2007-12-20 06:42:00,226.17,226.19,226.165,226.185,355400000.0
2007-12-20 06:43:00,226.185,226.185,226.175,226.18,293000000.0
2007-12-20 06:44:00,226.18,226.18,226.165,226.175,618600000.0
2007-12-20 06:45:00,226.175,226.185,226.155,226.17,312900000.0
2007-12-20 06:46:00,226.17,226.175,226.155,226.175,1098200000.0
2007-12-20 06:47:00,226.175,226.185,226.165,226.18,520200000.0
2007-12-20 06:48:00,226.18,226.18,226.15,226.15,296200000.0
2007-12-20 06:49:00,226.15,226.17,226.135,226.15,355400000.0
2007-12-20 06:50:00,226.15,226.155,226.07,226.095,625800000.0
2007-12-20 06:51:00,226.1,226.165,226.095,226.165,322000000.0
2007-12-20 06:52:00,226.165,226.165,226.125,226.135,269800000.0
2007-12-20 06:53:00,226.135,226.135,226.105,226.105,377900000.0
2007-12-20 06:54:00,226.105,226.105,226.035,226.06,874700000.0
2007-12-20 06:55:00,226.055,226.075,226.055,226.07,1072900000.0
2007-12-20 06:56:00,226.07,226.095,226.06,226.065,431200000.0
2007-12-20 06:57:00,226.065,226.1,226.055,226.095,309700000.0
2007-12-20 06:58:00,226.095,226.1,226.07,226.09,307800000.0
2007-12-20 06:59:00,226.09,226.09,226.035,226.035,232000000.0
2007-12-20 07:00:00,226.035,226.065,226.035,226.05,383000000.0
2007-12-20 07:01:00,226.055,226.055,226.025,226.035,311400000.0
2007-12-20 07:02:00,226.035,226.055,226.035,226.035,328300000.0
2007-12-20 07:03:00,226.035,226.035,226.005,226.035,383600000.0
2007-12-20 07:04:00,226.035,226.045,226.035,226.035,261100000.0
2007-12-20 07:05:00,226.035,226.035,226.02,226.035,119200000.0
2007-12-20 07:06:00,226.035,226.035,226.015,226.035,195200000.0
2007-12-20 07:07:00,226.035,226.035,226.015,226.025,254200000.0
2007-12-20 07:08:00,226.025,226.05,226.025,226.045,307200000.0
2007-12-20 07:09:00,226.04,226.06,226.0,226.06,339200000.0
2007-12-20 07:10:00,226.06,226.06,226.02,226.035,246400000.0
2007-12-20 07:11:00,226.035,226.04,226.0,226.005,315500000.0
2007-12-20 07:12:00,226.005,226.055,226.0,226.045,352400000.0
2007-12-20 07:13:00,226.045,226.055,226.025,226.025,594200000.0
2007-12-20 07:14:00,226.025,226.075,226.025,226.07,769100000.0
2007-12-20 07:15:00,226.07,226.08,226.065,226.065,329400000.0
2007-12-20 07:16:00,226.065,226.065,226.04,226.045,278400000.0
2007-12-20 07:17:00,226.045,226.05,226.035,226.035,521900000.0
2007-12-20 07:18:00,226.035,226.045,225.955,225.975,258000000.0
2007-12-20 07:19:00,225.975,225.99,225.935,225.96,381400000.0
2007-12-20 07:20:00,225.96,225.96,225.94,225.95,301000000.0
2007-12-20 07:21:00,225.95,225.95,225.925,225.935,321800000.0
2007-12-20 07:22:00,225.935,225.965,225.93,225.945,292000000.0
2007-12-20 07:23:00,225.95,225.95,225.92,225.935,701800000.0
2007-12-20 07:24:00,225.935,225.955,225.93,225.935,834900000.0
2007-12-20 07:25:00,225.935,225.96,225.895,225.895,465100000.0
2007-12-20 07:26:00,225.91,225.935,225.89,225.925,252400000.0
2007-12-20 07:27:00,225.925,225.925,225.845,225.85,512200000.0
2007-12-20 07:28:00,225.85,225.885,225.845,225.85,614500000.0
2007-12-20 07:29:00,225.845,225.865,225.83,225.835,433200000.0
2007-12-20 07:30:00,225.835,225.85,225.805,225.83,325700000.0
2007-12-20 07:31:00,225.835,225.835,225.795,225.805,477000000.0
2007-12-20 07:32:00,225.81,225.825,225.805,225.825,213500000.0
2007-12-20 07:33:00,225.825,225.825,225.795,225.795,327000000.0
2007-12-20 07:34:00,225.795,225.8,225.75,225.78,276900000.0
2007-12-20 07:35:00,225.775,225.895,225.775,225.875,258500000.0
2007-12-20 07:36:00,225.875,225.91,225.805,225.825,424700000.0
2007-12-20 07:37:00,225.82,225.855,225.82,225.855,1280700000.0
2007-12-20 07:38:00,225.855,225.865,225.835,225.84,488200000.0
2007-12-20 07:39:00,225.85,225.875,225.835,225.865,270700000.0
2007-12-20 07:40:00,225.865,225.915,225.865,225.905,764300000.0
2007-12-20 07:41:00,225.905,225.905,225.815,225.825,1034300000.0
2007-12-20 07:42:00,225.825,225.825,225.79,225.79,441400000.0
2007-12-20 07:43:00,225.79,225.825,225.79,225.81,315500000.0
2007-12-20 07:44:00,225.81,225.83,225.795,225.825,487900000.0
2007-12-20 07:45:00,225.82,225.825,225.81,225.81,273700000.0
2007-12-20 07:46:00,225.815,225.815,225.775,225.79,427500000.0
2007-12-20 07:47:00,225.79,225.85,225.79,225.805,330100000.0
2007-12-20 07:48:00,225.805,225.83,225.795,225.83,200100000.0
2007-12-20 07:49:00,225.83,225.85,225.83,225.845,279400000.0
2007-12-20 07:50:00,225.845,225.845,225.825,225.83,403800000.0
2007-12-20 07:51:00,225.83,225.85,225.83,225.85,220500000.0
2007-12-20 07:52:00,225.85,225.88,225.845,225.845,464700000.0
2007-12-20 07:53:00,225.845,225.87,225.845,225.86,798600000.0
2007-12-20 07:54:00,225.86,225.865,225.84,225.86,1260700000.0
2007-12-20 07:55:00,225.86,225.885,225.855,225.875,427400000.0
2007-12-20 07:56:00,225.875,225.89,225.87,225.88,1168500000.0
2007-12-20 07:57:00,225.89,225.9,225.865,225.865,947000000.0
2007-12-20 07:58:00,225.87,225.88,225.845,225.86,1426600000.0
2007-12-20 07:59:00,225.86,225.89,225.85,225.89,368800000.0
2007-12-20 08:00:00,225.89,225.9,225.865,225.89,354500000.0
2007-12-20 08:01:00,225.89,225.905,225.865,225.865,585400000.0
2007-12-20 08:02:00,225.87,225.9,225.865,225.885,727800000.0
2007-12-20 08:03:00,225.89,225.925,225.875,225.905,380600000.0
2007-12-20 08:04:00,225.905,225.905,225.88,225.89,218000000.0
2007-12-20 08:05:00,225.89,225.89,225.855,225.855,235600000.0
2007-12-20 08:06:00,225.855,225.87,225.845,225.865,277700000.0
2007-12-20 08:07:00,225.865,225.87,225.84,225.87,270400000.0
2007-12-20 08:08:00,225.87,225.88,225.87,225.875,1162100000.0
2007-12-20 08:09:00,225.875,225.895,225.875,225.875,944100000.0
2007-12-20 08:10:00,225.875,225.92,225.875,225.88,848200000.0
2007-12-20 08:11:00,225.88,225.885,225.86,225.875,1070600000.0
2007-12-20 08:12:00,225.875,225.875,225.825,225.84,968500000.0
2007-12-20 08:13:00,225.84,225.845,225.775,225.78,691200000.0
2007-12-20 08:14:00,225.78,225.815,225.755,225.79,324200000.0
2007-12-20 08:15:00,225.785,225.81,225.775,225.79,716100000.0
2007-12-20 08:16:00,225.79,225.835,225.76,225.785,729300000.0
2007-12-20 08:17:00,225.785,225.785,225.745,225.755,780100000.0
2007-12-20 08:18:00,225.755,225.785,225.755,225.76,356900000.0
2007-12-20 08:19:00,225.76,225.775,225.75,225.755,272800000.0
2007-12-20 08:20:00,225.755,225.755,225.735,225.74,234700000.0
2007-12-20 08:21:00,225.74,225.74,225.715,225.735,657000000.0
2007-12-20 08:22:00,225.74,225.765,225.71,225.735,1101300000.0
2007-12-20 08:23:00,225.73,225.765,225.695,225.755,1305200000.0
2007-12-20 08:24:00,225.755,225.765,225.72,225.73,1546900000.0
2007-12-20 08:25:00,225.73,225.755,225.715,225.745,852500000.0
2007-12-20 08:26:00,225.745,225.765,225.73,225.73,794800000.0
2007-12-20 08:27:00,225.73,225.76,225.73,225.755,1907000000.0
2007-12-20 08:28:00,225.755,225.77,225.735,225.745,775500000.0
2007-12-20 08:29:00,225.745,225.77,225.72,225.73,496800000.0
2007-12-20 08:30:00,225.73,225.75,225.725,225.75,584100000.0
2007-12-20 08:31:00,225.75,225.75,225.72,225.745,910300000.0
2007-12-20 08:32:00,225.745,225.765,225.74,225.75,505200000.0
2007-12-20 08:33:00,225.75,225.755,225.705,225.715,662000000.0
2007-12-20 08:34:00,225.715,225.715,225.67,225.69,1296700000.0
2007-12-20 08:35:00,225.69,225.7,225.67,225.7,319200000.0
2007-12-20 08:36:00,225.7,225.725,225.67,225.7,278900000.0
2007-12-20 08:37:00,225.7,225.715,225.685,225.705,357200000.0
2007-12-20 08:38:00,225.705,225.705,225.685,225.685,569900000.0
2007-12-20 08:39:00,225.685,225.685,225.655,225.675,379000000.0
2007-12-20 08:40:00,225.675,225.715,225.675,225.685,669100000.0
2007-12-20 08:41:00,225.695,225.695,225.66,225.67,1340500000.0
2007-12-20 08:42:00,225.67,225.705,225.655,225.695,365400000.0
2007-12-20 08:43:00,225.695,225.715,225.685,225.705,361800000.0
2007-12-20 08:44:00,225.705,225.735,225.695,225.725,358000000.0
2007-12-20 08:45:00,225.725,225.735,225.705,225.715,358800000.0
2007-12-20 08:46:00,225.715,225.785,225.715,225.785,395000000.0
2007-12-20 08:47:00,225.795,225.805,225.73,225.735,1344000000.0
2007-12-20 08:48:00,225.735,225.735,225.695,225.7,879500000.0
2007-12-20 08:49:00,225.695,225.735,225.69,225.705,1024100000.0
2007-12-20 08:50:00,225.705,225.705,225.675,225.685,695800000.0
2007-12-20 08:51:00,225.685,225.705,225.68,225.685,515100000.0
2007-12-20 08:52:00,225.685,225.685,225.675,225.675,422400000.0
2007-12-20 08:53:00,225.675,225.705,225.635,225.635,729099999.0
2007-12-20 08:54:00,225.635,225.665,225.595,225.655,836800000.0
2007-12-20 08:55:00,225.655,225.665,225.585,225.585,1137500000.0
2007-12-20 08:56:00,225.595,225.635,225.575,225.605,463400000.0
2007-12-20 08:57:00,225.605,225.615,225.57,225.605,820900000.0
2007-12-20 08:58:00,225.605,225.645,225.59,225.595,576800000.0
2007-12-20 08:59:00,225.595,225.605,225.535,225.565,450900000.0
2007-12-20 09:00:00,225.565,225.565,225.535,225.55,390600000.0
2007-12-20 09:01:00,225.55,225.585,225.545,225.545,715800000.0
2007-12-20 09:02:00,225.545,225.545,225.505,225.535,596500000.0
2007-12-20 09:03:00,225.53,225.6,225.525,225.58,454600000.0
2007-12-20 09:04:00,225.58,225.605,225.575,225.585,652600000.0
2007-12-20 09:05:00,225.58,225.595,225.56,225.56,595900000.0
2007-12-20 09:06:00,225.56,225.575,225.455,225.46,453400000.0
2007-12-20 09:07:00,225.46,225.525,225.44,225.515,606400000.0
2007-12-20 09:08:00,225.515,225.565,225.51,225.515,911400000.0
2007-12-20 09:09:00,225.515,225.515,225.44,225.455,667400000.0
2007-12-20 09:10:00,225.45,225.465,225.405,225.445,671600000.0
2007-12-20 09:11:00,225.45,225.47,225.405,225.45,724100000.0
2007-12-20 09:12:00,225.45,225.455,225.425,225.43,549900000.0
2007-12-20 09:13:00,225.43,225.45,225.405,225.42,632000000.0
2007-12-20 09:14:00,225.42,225.435,225.4,225.415,441200000.0
2007-12-20 09:15:00,225.415,225.465,225.39,225.44,762600000.0
2007-12-20 09:16:00,225.44,225.455,225.375,225.38,955500000.0
2007-12-20 09:17:00,225.38,225.415,225.37,225.39,829700000.0
2007-12-20 09:18:00,225.395,225.43,225.38,225.39,760400000.0
2007-12-20 09:19:00,225.39,225.395,225.375,225.38,791600000.0
2007-12-20 09:20:00,225.38,225.405,225.36,225.39,638900000.0
2007-12-20 09:21:00,225.39,225.465,225.39,225.455,990000000.0
2007-12-20 09:22:00,225.455,225.51,225.45,225.49,1287600000.0
2007-12-20 09:23:00,225.49,225.555,225.485,225.535,994500000.0
2007-12-20 09:24:00,225.535,225.585,225.535,225.555,1039600000.0
2007-12-20 09:25:00,225.555,225.635,225.555,225.605,960500000.0
2007-12-20 09:26:00,225.605,225.625,225.56,225.59,1067000000.0
2007-12-20 09:27:00,225.59,225.645,225.57,225.615,802100000.0
2007-12-20 09:28:00,225.615,225.655,225.605,225.635,573400000.0
2007-12-20 09:29:00,225.635,225.67,225.635,225.66,787200000.0
2007-12-20 09:30:00,225.66,225.685,225.65,225.675,1236000000.0
2007-12-20 09:31:00,225.675,225.69,225.675,225.685,963600000.0
2007-12-20 09:32:00,225.685,225.725,225.645,225.69,861400000.0
2007-12-20 09:33:00,225.715,225.765,225.705,225.755,872000000.0
2007-12-20 09:34:00,225.755,225.755,225.7,225.715,817500000.0
2007-12-20 09:35:00,225.715,225.735,225.7,225.71,1295100000.0
2007-12-20 09:36:00,225.71,225.725,225.705,225.705,981200000.0
2007-12-20 09:37:00,225.705,225.715,225.69,225.69,974900000.0
2007-12-20 09:38:00,225.705,225.715,225.67,225.68,955900000.0
2007-12-20 09:39:00,225.68,225.695,225.6,225.63,841200000.0
2007-12-20 09:40:00,225.635,225.655,225.605,225.62,875600000.0
2007-12-20 09:41:00,225.62,225.695,225.62,225.66,790800000.0
2007-12-20 09:42:00,225.665,225.675,225.66,225.66,1058900000.0
2007-12-20 09:43:00,225.66,225.695,225.66,225.685,1165900000.0
2007-12-20 09:44:00,225.695,225.765,225.695,225.715,843300000.0
2007-12-20 09:45:00,225.715,225.74,225.7,225.73,1449000000.0
2007-12-20 09:46:00,225.73,225.755,225.73,225.74,1279600000.0
2007-12-20 09:47:00,225.74,225.825,225.73,225.825,1150300000.0
2007-12-20 09:48:00,225.815,225.815,225.77,225.775,802100000.0
2007-12-20 09:49:00,225.775,225.805,225.745,225.77,1066700000.0
2007-12-20 09:50:00,225.77,225.78,225.73,225.735,1011600000.0
2007-12-20 09:51:00,225.735,225.77,225.73,225.77,358900000.0
2007-12-20 09:52:00,225.77,225.795,225.76,225.795,838100000.0
2007-12-20 09:53:00,225.795,225.795,225.735,225.75,1044000000.0
2007-12-20 09:54:00,225.75,225.765,225.735,225.75,932700000.0
2007-12-20 09:55:00,225.75,225.755,225.745,225.755,887200000.0
2007-12-20 09:56:00,225.755,225.77,225.745,225.765,1143200000.0
2007-12-20 09:57:00,225.765,225.775,225.74,225.755,958500000.0
2007-12-20 09:58:00,225.755,225.785,225.75,225.755,900000000.0
2007-12-20 09:59:00,225.76,225.765,225.74,225.755,743000000.0
2007-12-20 10:00:00,225.755,225.775,225.75,225.77,912300000.0
2007-12-20 10:01:00,225.77,225.785,225.735,225.785,998000000.0
2007-12-20 10:02:00,225.81,225.875,225.8,225.855,941200000.0
2007-12-20 10:03:00,225.855,225.875,225.84,225.845,966100000.0
2007-12-20 10:04:00,225.845,225.865,225.83,225.83,685400000.0
2007-12-20 10:05:00,225.83,225.85,225.81,225.825,1477400000.0
2007-12-20 10:06:00,225.815,225.845,225.805,225.84,828200000.0
2007-12-20 10:07:00,225.84,225.84,225.755,225.76,505000000.0
2007-12-20 10:08:00,225.765,225.795,225.72,225.74,472300000.0
2007-12-20 10:09:00,225.74,225.74,225.71,225.715,335400000.0
2007-12-20 10:10:00,225.71,225.735,225.655,225.685,414000000.0
2007-12-20 10:11:00,225.685,225.705,225.6,225.6,458000000.0
2007-12-20 10:12:00,225.6,225.655,225.555,225.565,299400000.0
2007-12-20 10:13:00,225.565,225.625,225.525,225.61,424300000.0
2007-12-20 10:14:00,225.61,225.62,225.52,225.58,355200000.0
2007-12-20 10:15:00,225.58,225.585,225.525,225.55,530600000.0
2007-12-20 10:16:00,225.55,225.57,225.43,225.5,428300000.0
2007-12-20 10:17:00,225.495,225.545,225.495,225.54,199400000.0
2007-12-20 10:18:00,225.54,225.545,225.4,225.4,395200000.0
2007-12-20 10:19:00,225.4,225.43,225.355,225.39,218900000.0
2007-12-20 10:20:00,225.39,225.395,225.335,225.335,227500000.0
2007-12-20 10:21:00,225.335,225.34,225.17,225.335,444000000.0
2007-12-20 10:22:00,225.34,225.355,225.235,225.235,699400000.0
2007-12-20 10:23:00,225.23,225.575,225.14,225.575,483800000.0
2007-12-20 10:24:00,225.55,225.555,225.28,225.34,420400000.0
2007-12-20 10:25:00,225.34,225.36,225.305,225.345,569700000.0
2007-12-20 10:26:00,225.345,225.375,225.235,225.29,560400000.0
2007-12-20 10:27:00,225.29,225.365,225.265,225.31,693300000.0
2007-12-20 10:28:00,225.305,225.31,225.25,225.305,558600000.0
2007-12-20 10:29:00,225.305,225.305,225.2,225.245,529800000.0
2007-12-20 10:30:00,225.235,225.35,225.235,225.345,461200000.0
2007-12-20 10:31:00,225.345,225.35,225.275,225.32,511400000.0
2007-12-20 10:32:00,225.32,225.4,225.31,225.38,487800000.0
2007-12-20 10:33:00,225.38,225.38,225.335,225.365,479000000.0
2007-12-20 10:34:00,225.365,225.375,225.305,225.355,567800000.0
2007-12-20 10:35:00,225.355,225.375,225.275,225.32,525600000.0
2007-12-20 10:36:00,225.325,225.345,225.295,225.315,716400000.0
2007-12-20 10:37:00,225.315,225.33,225.265,225.275,678300000.0
2007-12-20 10:38:00,225.275,225.3,225.25,225.285,871400000.0
2007-12-20 10:39:00,225.275,225.325,225.275,225.32,558000000.0
2007-12-20 10:40:00,225.315,225.32,225.29,225.3,627100000.0
2007-12-20 10:41:00,225.3,225.325,225.25,225.26,486600000.0
2007-12-20 10:42:00,225.26,225.29,225.245,225.26,967100000.0
2007-12-20 10:43:00,225.26,225.375,225.26,225.37,506000000.0
2007-12-20 10:44:00,225.37,225.47,225.37,225.435,484800000.0
2007-12-20 10:45:00,225.435,225.5,225.435,225.455,273800000.0
2007-12-20 10:46:00,225.455,225.5,225.43,225.495,450500000.0
2007-12-20 10:47:00,225.495,225.51,225.405,225.42,675100000.0
2007-12-20 10:48:00,225.42,225.465,225.34,225.34,881900000.0
2007-12-20 10:49:00,225.37,225.415,225.355,225.4,685500000.0
2007-12-20 10:50:00,225.4,225.44,225.4,225.42,487100000.0
2007-12-20 10:51:00,225.425,225.465,225.415,225.46,1143700000.0
2007-12-20 10:52:00,225.46,225.51,225.41,225.505,773600000.0
2007-12-20 10:53:00,225.51,225.555,225.49,225.53,691100000.0
2007-12-20 10:54:00,225.535,225.59,225.53,225.55,735600000.0
2007-12-20 10:55:00,225.54,225.585,225.535,225.55,522000000.0
2007-12-20 10:56:00,225.545,225.57,225.505,225.53,275000000.0
2007-12-20 10:57:00,225.51,225.6,225.51,225.565,375000000.0
2007-12-20 10:58:00,225.565,225.61,225.505,225.505,681600000.0
2007-12-20 10:59:00,225.51,225.57,225.475,225.53,715200000.0
2007-12-20 11:00:00,225.535,225.545,225.46,225.48,740900000.0
2007-12-20 11:01:00,225.485,225.485,225.45,225.46,901200000.0
2007-12-20 11:02:00,225.46,225.465,225.43,225.44,756400000.0
2007-12-20 11:03:00,225.435,225.47,225.43,225.465,812100000.0
2007-12-20 11:04:00,225.465,225.515,225.455,225.49,1027000000.0
2007-12-20 11:05:00,225.49,225.505,225.48,225.49,1377700000.0
2007-12-20 11:06:00,225.49,225.555,225.485,225.505,1056200000.0
2007-12-20 11:07:00,225.505,225.55,225.505,225.54,1526000000.0
2007-12-20 11:08:00,225.54,225.585,225.53,225.57,909600000.0
2007-12-20 11:09:00,225.57,225.59,225.535,225.54,675400000.0
2007-12-20 11:10:00,225.54,225.585,225.535,225.57,716200000.0
2007-12-20 11:11:00,225.57,225.58,225.52,225.545,1129600000.0
2007-12-20 11:12:00,225.545,225.565,225.53,225.55,566100000.0
2007-12-20 11:13:00,225.55,225.595,225.485,225.55,544900000.0
2007-12-20 11:14:00,225.545,225.55,225.455,225.475,1058800000.0
2007-12-20 11:15:00,225.485,225.505,225.46,225.485,349500000.0
2007-12-20 11:16:00,225.485,225.525,225.485,225.505,863900000.0
2007-12-20 11:17:00,225.5,225.52,225.49,225.52,363000000.0
2007-12-20 11:18:00,225.52,225.52,225.445,225.45,501000000.0
2007-12-20 11:19:00,225.455,225.455,225.42,225.43,929900000.0
2007-12-20 11:20:00,225.425,225.425,225.215,225.24,598100000.0
2007-12-20 11:21:00,225.245,225.29,225.235,225.255,627100000.0
2007-12-20 11:22:00,225.255,225.255,225.07,225.075,441800000.0
2007-12-20 11:23:00,225.075,225.155,225.075,225.135,838900000.0
2007-12-20 11:24:00,225.13,225.225,225.105,225.22,671900000.0
2007-12-20 11:25:00,225.225,225.225,225.12,225.125,1428299999.0
2007-12-20 11:26:00,225.125,225.155,225.105,225.115,1153500000.0
2007-12-20 11:27:00,225.12,225.135,225.085,225.115,1238400000.0
2007-12-20 11:28:00,225.115,225.135,224.975,224.975,1286800000.0
2007-12-20 11:29:00,224.965,224.985,224.875,224.885,901500000.0
2007-12-20 11:30:00,224.885,225.01,224.665,225.005,880600000.0
2007-12-20 11:31:00,225.005,225.025,224.96,225.015,1135800000.0
2007-12-20 11:32:00,225.025,225.045,224.965,224.99,746900000.0
2007-12-20 11:33:00,224.99,225.035,224.965,225.035,1090900000.0
2007-12-20 11:34:00,225.025,225.065,224.945,224.985,1265500000.0
2007-12-20 11:35:00,224.995,225.08,224.995,225.025,951200000.0
2007-12-20 11:36:00,225.025,225.08,225.02,225.045,956900000.0
2007-12-20 11:37:00,225.045,225.145,225.045,225.145,1045000000.0
2007-12-20 11:38:00,225.145,225.195,225.135,225.155,1209800000.0
2007-12-20 11:39:00,225.155,225.235,225.14,225.21,639900000.0
2007-12-20 11:40:00,225.21,225.315,225.21,225.25,1060200000.0
2007-12-20 11:41:00,225.25,225.305,225.18,225.245,1559200000.0
2007-12-20 11:42:00,225.245,225.305,225.235,225.295,1138800000.0
2007-12-20 11:43:00,225.295,225.4,225.275,225.365,851300000.0
2007-12-20 11:44:00,225.365,225.365,225.32,225.325,1345800000.0
2007-12-20 11:45:00,225.325,225.345,225.285,225.285,1208700000.0
2007-12-20 11:46:00,225.285,225.365,225.285,225.355,1232000000.0
2007-12-20 11:47:00,225.335,225.36,225.285,225.305,1039400000.0
2007-12-20 11:48:00,225.305,225.335,225.3,225.31,918400000.0
2007-12-20 11:49:00,225.31,225.33,225.28,225.3,1281200000.0
2007-12-20 11:50:00,225.3,225.325,225.275,225.305,1143100000.0
2007-12-20 11:51:00,225.305,225.325,225.285,225.315,890000000.0
2007-12-20 11:52:00,225.315,225.325,225.26,225.265,993100000.0
2007-12-20 11:53:00,225.265,225.285,225.23,225.235,691400000.0
2007-12-20 11:54:00,225.235,225.265,225.225,225.265,1086400000.0
2007-12-20 11:55:00,225.245,225.325,225.23,225.315,1369100000.0
2007-12-20 11:56:00,225.305,225.35,225.2,225.235,959200000.0
2007-12-20 11:57:00,225.235,225.255,225.13,225.175,916600000.0
2007-12-20 11:58:00,225.175,225.215,225.04,225.085,805700000.0
2007-12-20 11:59:00,225.085,225.095,225.025,225.08,782900000.0
2007-12-20 12:00:00,225.08,225.115,225.03,225.11,953800000.0
2007-12-20 12:01:00,225.11,225.205,225.11,225.18,889700000.0
2007-12-20 12:02:00,225.18,225.19,225.135,225.155,860900000.0
2007-12-20 12:03:00,225.15,225.21,225.12,225.21,1346900000.0
2007-12-20 12:04:00,225.21,225.325,225.21,225.28,669000000.0
2007-12-20 12:05:00,225.28,225.29,225.18,225.18,1025000000.0
2007-12-20 12:06:00,225.18,225.21,225.165,225.185,1627400000.0
2007-12-20 12:07:00,225.185,225.195,225.14,225.145,1133000000.0
2007-12-20 12:08:00,225.145,225.18,225.12,225.13,991100000.0
2007-12-20 12:09:00,225.13,225.14,225.065,225.07,1428700000.0
2007-12-20 12:10:00,225.07,225.105,225.055,225.085,866300000.0
2007-12-20 12:11:00,225.095,225.185,225.08,225.145,1380400000.0
2007-12-20 12:12:00,225.145,225.175,225.12,225.145,973000000.0
2007-12-20 12:13:00,225.14,225.145,225.1,225.125,1527900000.0
2007-12-20 12:14:00,225.125,225.195,225.115,225.135,1391000000.0
2007-12-20 12:15:00,225.135,225.155,225.07,225.085,1392400000.0
2007-12-20 12:16:00,225.085,225.135,225.07,225.13,1346400000.0
2007-12-20 12:17:00,225.135,225.2,225.11,225.11,308300000.0
2007-12-20 12:18:00,225.115,225.145,225.085,225.115,983400000.0
2007-12-20 12:19:00,225.11,225.11,224.945,224.99,445700000.0
2007-12-20 12:20:00,224.995,225.065,224.835,224.86,536300000.0
2007-12-20 12:21:00,224.86,225.08,224.825,225.045,434800000.0
2007-12-20 12:22:00,225.045,225.075,224.98,225.055,441600000.0
2007-12-20 12:23:00,225.055,225.22,225.055,225.185,696900000.0
2007-12-20 12:24:00,225.19,225.265,225.16,225.21,326300000.0
2007-12-20 12:25:00,225.21,225.27,225.13,225.17,552300000.0
2007-12-20 12:26:00,225.17,225.2,225.13,225.175,602600000.0
2007-12-20 12:27:00,225.175,225.185,225.12,225.125,591800000.0
2007-12-20 12:28:00,225.125,225.245,225.125,225.225,800500000.0
2007-12-20 12:29:00,225.225,225.275,225.225,225.245,1061600000.0
2007-12-20 12:30:00,225.25,225.27,225.17,225.17,1111000000.0
2007-12-20 12:31:00,225.165,225.185,225.135,225.155,1135100000.0
2007-12-20 12:32:00,225.15,225.19,225.14,225.165,678000000.0
2007-12-20 12:33:00,225.165,225.225,225.165,225.225,909100000.0
2007-12-20 12:34:00,225.225,225.23,225.14,225.175,985600000.0
2007-12-20 12:35:00,225.175,225.195,225.155,225.175,1303500000.0
2007-12-20 12:36:00,225.175,225.225,225.165,225.215,1009600000.0
2007-12-20 12:37:00,225.215,225.22,225.135,225.145,990800000.0
2007-12-20 12:38:00,225.145,225.165,225.12,225.14,1196000000.0
2007-12-20 12:39:00,225.14,225.15,225.11,225.115,1017200000.0
2007-12-20 12:40:00,225.115,225.185,225.075,225.165,546900000.0
2007-12-20 12:41:00,225.165,225.195,225.115,225.13,595900000.0
2007-12-20 12:42:00,225.13,225.135,225.03,225.055,680300000.0
2007-12-20 12:43:00,225.065,225.135,225.035,225.115,816000000.0
2007-12-20 12:44:00,225.11,225.125,225.09,225.125,1578900000.0
2007-12-20 12:45:00,225.125,225.125,225.05,225.08,1088500000.0
2007-12-20 12:46:00,225.08,225.165,225.075,225.145,942000000.0
2007-12-20 12:47:00,225.145,225.15,225.095,225.11,800300000.0
2007-12-20 12:48:00,225.11,225.18,225.11,225.165,371000000.0
2007-12-20 12:49:00,225.155,225.23,225.135,225.175,667100000.0
2007-12-20 12:50:00,225.175,225.235,225.165,225.215,684000000.0
2007-12-20 12:51:00,225.215,225.255,225.175,225.22,700500000.0
2007-12-20 12:52:00,225.225,225.225,225.12,225.155,847400000.0
2007-12-20 12:53:00,225.155,225.16,225.085,225.135,801600000.0
2007-12-20 12:54:00,225.135,225.21,225.125,225.185,956600000.0
2007-12-20 12:55:00,225.175,225.185,225.125,225.165,659700000.0
2007-12-20 12:56:00,225.165,225.17,225.12,225.145,1029200000.0
2007-12-20 12:57:00,225.145,225.18,225.07,225.095,894800000.0
2007-12-20 12:58:00,225.095,225.185,225.095,225.16,642900000.0
2007-12-20 12:59:00,225.16,225.16,225.13,225.15,1035200000.0
2007-12-20 13:00:00,225.15,225.15,225.07,225.11,1179600000.0
2007-12-20 13:01:00,225.11,225.135,225.095,225.095,971900000.0
2007-12-20 13:02:00,225.095,225.095,225.06,225.095,741900000.0
2007-12-20 13:03:00,225.08,225.125,225.06,225.105,886600000.0
2007-12-20 13:04:00,225.095,225.125,225.05,225.06,667800000.0
2007-12-20 13:05:00,225.075,225.085,225.05,225.075,654500000.0
2007-12-20 13:06:00,225.075,225.085,225.025,225.055,737000000.0
2007-12-20 13:07:00,225.055,225.055,224.995,225.025,891300000.0
2007-12-20 13:08:00,225.03,225.035,224.91,224.945,818200000.0
2007-12-20 13:09:00,224.945,224.97,224.865,224.885,608000000.0
2007-12-20 13:10:00,224.885,224.985,224.885,224.985,553300000.0
2007-12-20 13:11:00,224.985,224.985,224.945,224.945,412800000.0
2007-12-20 13:12:00,224.945,225.0,224.945,224.985,217400000.0
2007-12-20 13:13:00,224.985,225.01,224.945,224.975,306600000.0
2007-12-20 13:14:00,224.975,225.015,224.975,225.005,761200000.0
2007-12-20 13:15:00,225.005,225.01,224.975,225.0,610400000.0
2007-12-20 13:16:00,225.0,225.02,224.98,224.985,440200000.0
2007-12-20 13:17:00,224.985,225.01,224.9,224.91,710500000.0
2007-12-20 13:18:00,224.91,224.925,224.795,224.92,538600000.0
2007-12-20 13:19:00,224.91,225.015,224.9,224.98,634400000.0
2007-12-20 13:20:00,224.98,225.035,224.97,225.015,449400000.0
2007-12-20 13:21:00,225.01,225.08,224.985,225.08,772000000.0
2007-12-20 13:22:00,225.08,225.145,224.995,225.01,709800000.0
2007-12-20 13:23:00,225.01,225.035,224.93,224.98,378800000.0
2007-12-20 13:24:00,224.975,224.975,224.89,224.91,374500000.0
2007-12-20 13:25:00,224.91,225.015,224.89,225.015,271000000.0
2007-12-20 13:26:00,225.015,225.015,224.905,224.925,812000000.0
2007-12-20 13:27:00,224.93,224.965,224.845,224.86,582500000.0
2007-12-20 13:28:00,224.86,224.92,224.86,224.92,791100000.0
2007-12-20 13:29:00,224.92,224.94,224.895,224.9,309400000.0
2007-12-20 13:30:00,224.9,224.9,224.855,224.865,565000000.0
2007-12-20 13:31:00,224.865,224.92,224.845,224.895,481800000.0
2007-12-20 13:32:00,224.895,224.895,224.82,224.83,1089100000.0
2007-12-20 13:33:00,224.835,224.845,224.765,224.84,771600000.0
2007-12-20 13:34:00,224.84,224.885,224.755,224.845,684000000.0
2007-12-20 13:35:00,224.845,224.87,224.79,224.815,1306800000.0
2007-12-20 13:36:00,224.82,224.855,224.735,224.85,845400000.0
2007-12-20 13:37:00,224.85,224.895,224.845,224.855,1046099999.0
2007-12-20 13:38:00,224.855,224.915,224.845,224.9,1068300000.0
2007-12-20 13:39:00,224.9,224.92,224.88,224.9,650100000.0
2007-12-20 13:40:00,224.9,224.91,224.89,224.895,1074500000.0
2007-12-20 13:41:00,224.89,224.96,224.88,224.96,435000000.0
2007-12-20 13:42:00,224.96,225.005,224.93,224.975,673400000.0
2007-12-20 13:43:00,224.975,224.985,224.905,224.925,740300000.0
2007-12-20 13:44:00,224.925,224.955,224.91,224.925,800600000.0
2007-12-20 13:45:00,224.925,224.98,224.925,224.93,501600000.0
2007-12-20 13:46:00,224.93,224.985,224.915,224.985,579000000.0
2007-12-20 13:47:00,224.985,225.015,224.98,225.005,714800000.0
2007-12-20 13:48:00,225.005,225.03,224.985,224.99,607400000.0
2007-12-20 13:49:00,224.985,225.1,224.985,225.065,292800000.0
2007-12-20 13:50:00,225.065,225.08,225.02,225.03,676400000.0
2007-12-20 13:51:00,225.035,225.07,225.02,225.055,546700000.0
2007-12-20 13:52:00,225.055,225.065,224.915,224.94,500700000.0
2007-12-20 13:53:00,224.94,224.995,224.92,224.975,518200000.0
2007-12-20 13:54:00,224.97,225.03,224.945,224.96,716100000.0
2007-12-20 13:55:00,224.965,224.975,224.94,224.97,764000000.0
2007-12-20 13:56:00,224.97,224.97,224.925,224.935,671300000.0
2007-12-20 13:57:00,224.935,224.965,224.92,224.965,1845900000.0
2007-12-20 13:58:00,224.965,225.035,224.965,225.015,1098800000.0
2007-12-20 13:59:00,225.015,225.015,224.925,224.995,920500000.0
2007-12-20 14:00:00,224.995,225.035,224.935,224.995,803000000.0
2007-12-20 14:01:00,224.995,225.025,224.965,224.99,673800000.0
2007-12-20 14:02:00,224.99,225.0,224.95,224.965,798900000.0
2007-12-20 14:03:00,224.965,224.99,224.95,224.975,1374100000.0
2007-12-20 14:04:00,224.975,225.025,224.965,225.01,1039600000.0
2007-12-20 14:05:00,225.01,225.05,224.99,224.995,546600000.0
2007-12-20 14:06:00,224.995,225.015,224.985,225.005,935600000.0
2007-12-20 14:07:00,225.005,225.03,224.94,225.005,723900000.0
2007-12-20 14:08:00,225.005,225.005,224.975,224.995,882500000.0
2007-12-20 14:09:00,224.995,225.01,224.975,225.005,1015500000.0
2007-12-20 14:10:00,225.005,225.005,224.96,224.985,846100000.0
2007-12-20 14:11:00,224.985,225.005,224.955,225.0,737400000.0
2007-12-20 14:12:00,225.0,225.005,224.975,224.985,815300000.0
2007-12-20 14:13:00,224.995,225.025,224.985,224.995,748700000.0
2007-12-20 14:14:00,224.995,225.025,224.94,224.96,943100000.0
2007-12-20 14:15:00,224.965,224.98,224.955,224.96,956900000.0
2007-12-20 14:16:00,224.965,225.005,224.96,224.985,1084100000.0
2007-12-20 14:17:00,224.985,224.995,224.95,224.98,813900000.0
2007-12-20 14:18:00,224.98,224.99,224.945,224.965,848150000.0
2007-12-20 14:19:00,224.96,224.975,224.92,224.92,643700000.0
2007-12-20 14:20:00,224.92,224.99,224.915,224.98,612700000.0
2007-12-20 14:21:00,224.98,224.98,224.905,224.925,476100000.0
2007-12-20 14:22:00,224.925,224.94,224.89,224.905,600900000.0
2007-12-20 14:23:00,224.9,224.9,224.845,224.885,305000000.0
2007-12-20 14:24:00,224.885,224.9,224.845,224.855,276600000.0
2007-12-20 14:25:00,224.855,224.855,224.79,224.79,297600000.0
2007-12-20 14:26:00,224.79,224.815,224.78,224.795,361600000.0
2007-12-20 14:27:00,224.795,224.85,224.795,224.83,338100000.0
2007-12-20 14:28:00,224.83,224.83,224.81,224.81,197000000.0
2007-12-20 14:29:00,224.81,224.83,224.78,224.81,271000000.0
2007-12-20 14:30:00,224.81,224.825,224.705,224.815,426500000.0
2007-12-20 14:31:00,224.81,224.895,224.785,224.86,482100000.0
2007-12-20 14:32:00,224.855,224.955,224.85,224.92,718600000.0
2007-12-20 14:33:00,224.92,224.945,224.905,224.915,1188700000.0
2007-12-20 14:34:00,224.915,224.955,224.9,224.935,935000000.0
2007-12-20 14:35:00,224.935,224.965,224.905,224.955,923200000.0
2007-12-20 14:36:00,224.955,224.975,224.91,224.975,685200000.0
2007-12-20 14:37:00,224.975,225.03,224.965,225.0,746000000.0
2007-12-20 14:38:00,225.0,225.105,225.0,225.085,932100000.0
2007-12-20 14:39:00,225.09,225.12,225.06,225.065,707400000.0
2007-12-20 14:40:00,225.065,225.09,224.985,225.045,706000000.0
2007-12-20 14:41:00,225.065,225.07,225.01,225.04,1012800000.0
2007-12-20 14:42:00,225.055,225.115,225.04,225.085,1077800000.0
2007-12-20 14:43:00,225.085,225.135,225.08,225.11,938200000.0
2007-12-20 14:44:00,225.11,225.195,225.1,225.135,826400000.0
2007-12-20 14:45:00,225.145,225.215,225.125,225.19,610600000.0
2007-12-20 14:46:00,225.185,225.19,225.055,225.09,952300000.0
2007-12-20 14:47:00,225.115,225.155,225.005,225.065,1116800000.0
2007-12-20 14:48:00,225.065,225.075,225.01,225.01,1357700000.0
2007-12-20 14:49:00,225.01,225.05,224.96,224.965,1243600000.0
2007-12-20 14:50:00,224.965,224.965,224.9,224.91,1479800000.0
2007-12-20 14:51:00,224.91,224.925,224.855,224.905,1747200000.0
2007-12-20 14:52:00,224.905,224.91,224.805,224.88,824100000.0
2007-12-20 14:53:00,224.885,224.93,224.85,224.885,656700000.0
2007-12-20 14:54:00,224.885,224.885,224.83,224.83,1236200000.0
2007-12-20 14:55:00,224.83,224.87,224.8,224.87,764600000.0
2007-12-20 14:56:00,224.87,224.91,224.79,224.845,669000000.0
2007-12-20 14:57:00,224.845,224.955,224.845,224.91,410000000.0
2007-12-20 14:58:00,224.91,224.935,224.9,224.915,224800000.0
2007-12-20 14:59:00,224.915,224.915,224.855,224.885,605200000.0
2007-12-20 15:00:00,224.885,224.905,224.84,224.885,669100000.0
2007-12-20 15:01:00,224.88,224.92,224.88,224.92,577300000.0
2007-12-20 15:02:00,224.92,224.94,224.92,224.935,445000000.0
2007-12-20 15:03:00,224.93,224.95,224.895,224.91,481300000.0
2007-12-20 15:04:00,224.91,224.96,224.905,224.96,479900000.0
2007-12-20 15:05:00,224.96,224.96,224.925,224.93,902700000.0
2007-12-20 15:06:00,224.93,224.97,224.89,224.955,658600000.0
2007-12-20 15:07:00,224.955,224.96,224.895,224.9,287200000.0
2007-12-20 15:08:00,224.9,224.945,224.89,224.94,703500000.0
2007-12-20 15:09:00,224.94,224.965,224.795,224.87,689387748.0
2007-12-20 15:10:00,224.865,224.97,224.835,224.96,689900000.0
2007-12-20 15:11:00,224.96,224.96,224.835,224.86,693200000.0
2007-12-20 15:12:00,224.86,224.95,224.83,224.865,535100000.0
2007-12-20 15:13:00,224.865,224.89,224.77,224.79,587700000.0
2007-12-20 15:14:00,224.79,224.925,224.78,224.925,543800000.0
2007-12-20 15:15:00,224.96,224.975,224.84,224.85,328400000.0
2007-12-20 15:16:00,224.85,224.965,224.845,224.945,588600000.0
2007-12-20 15:17:00,224.955,225.095,224.955,225.035,643750000.0
2007-12-20 15:18:00,225.035,225.075,224.97,225.045,521600000.0
2007-12-20 15:19:00,225.045,225.095,225.04,225.08,347600000.0
2007-12-20 15:20:00,225.085,225.12,225.025,225.035,476400000.0
2007-12-20 15:21:00,225.035,225.045,224.97,224.97,348150000.0
2007-12-20 15:22:00,224.97,225.005,224.95,224.97,80900000.0
2007-12-20 15:23:00,224.97,224.97,224.91,224.955,313100000.0
2007-12-20 15:24:00,224.965,224.975,224.935,224.94,648200000.0
2007-12-20 15:25:00,224.94,224.99,224.92,224.98,375300000.0
2007-12-20 15:26:00,224.98,224.99,224.93,224.985,535600000.0
2007-12-20 15:27:00,224.975,224.975,224.87,224.87,837100000.0
2007-12-20 15:28:00,224.87,224.955,224.87,224.9,403200000.0
2007-12-20 15:29:00,224.9,224.915,224.86,224.86,409600000.0
2007-12-20 15:30:00,224.86,224.955,224.82,224.945,646700000.0
2007-12-20 15:31:00,224.945,225.01,224.945,224.965,743700000.0
2007-12-20 15:32:00,224.97,224.995,224.93,224.97,822700000.0
2007-12-20 15:33:00,224.95,224.97,224.85,224.85,911700000.0
2007-12-20 15:34:00,224.85,224.885,224.83,224.855,1298400000.0
2007-12-20 15:35:00,224.855,224.94,224.84,224.91,465000000.0
2007-12-20 15:36:00,224.91,224.93,224.85,224.895,535900000.0
2007-12-20 15:37:00,224.895,224.98,224.895,224.94,682100000.0
2007-12-20 15:38:00,224.945,224.95,224.89,224.91,534800000.0
2007-12-20 15:39:00,224.91,224.93,224.83,224.875,548000000.0
2007-12-20 15:40:00,224.89,224.92,224.86,224.89,327400000.0
2007-12-20 15:41:00,224.89,224.94,224.865,224.93,598400000.0
2007-12-20 15:42:00,224.915,225.005,224.91,224.945,411600000.0
2007-12-20 15:43:00,224.945,224.96,224.92,224.955,981400000.0
2007-12-20 15:44:00,224.95,224.97,224.9,224.92,767000000.0
2007-12-20 15:45:00,224.92,224.98,224.92,224.94,993900000.0
2007-12-20 15:46:00,224.94,224.975,224.905,224.94,476100000.0
2007-12-20 15:47:00,224.94,224.98,224.925,224.955,627900000.0
2007-12-20 15:48:00,224.955,225.0,224.88,224.905,585700000.0
2007-12-20 15:49:00,224.905,224.915,224.86,224.875,475200000.0
2007-12-20 15:50:00,224.875,224.89,224.855,224.88,527500000.0
2007-12-20 15:51:00,224.88,224.91,224.855,224.855,563600000.0
2007-12-20 15:52:00,224.855,224.87,224.825,224.83,673600000.0
2007-12-20 15:53:00,224.83,224.895,224.82,224.89,710300000.0
2007-12-20 15:54:00,224.9,224.925,224.885,224.905,686500000.0
2007-12-20 15:55:00,224.9,224.97,224.88,224.94,680700000.0
2007-12-20 15:56:00,224.94,224.96,224.895,224.91,835500000.0
2007-12-20 15:57:00,224.905,224.97,224.905,224.945,1046100000.0
2007-12-20 15:58:00,224.945,224.95,224.915,224.92,1003400000.0
2007-12-20 15:59:00,224.915,224.96,224.915,224.945,1117800000.0
2007-12-20 16:00:00,224.95,224.975,224.945,224.95,1482600000.0
2007-12-20 16:01:00,224.95,224.975,224.91,224.925,563500000.0
2007-12-20 16:02:00,224.92,224.965,224.92,224.96,546400000.0
2007-12-20 16:03:00,224.96,224.965,224.93,224.95,569400000.0
2007-12-20 16:04:00,224.95,225.0,224.95,224.99,404000000.0
2007-12-20 16:05:00,225.0,225.065,224.985,225.055,576100000.0
2007-12-20 16:06:00,225.055,225.075,225.02,225.04,485800000.0
2007-12-20 16:07:00,225.045,225.085,225.025,225.08,842300000.0
2007-12-20 16:08:00,225.085,225.085,225.01,225.035,625100000.0
2007-12-20 16:09:00,225.035,225.06,225.0,225.015,455000000.0
2007-12-20 16:10:00,225.015,225.035,225.0,225.02,518600000.0
2007-12-20 16:11:00,225.02,225.02,224.995,225.02,1317000000.0
2007-12-20 16:12:00,225.02,225.035,225.0,225.025,766100000.0
2007-12-20 16:13:00,225.025,225.05,224.985,225.035,681200000.0
2007-12-20 16:14:00,225.035,225.045,224.99,225.035,705200000.0
2007-12-20 16:15:00,225.035,225.085,225.025,225.085,761900000.0
2007-12-20 16:16:00,225.085,225.09,225.06,225.09,396800000.0
2007-12-20 16:17:00,225.09,225.09,224.94,224.96,466600000.0
2007-12-20 16:18:00,224.96,224.96,224.925,224.94,483600000.0
2007-12-20 16:19:00,224.94,224.945,224.845,224.845,706900000.0
2007-12-20 16:20:00,224.845,224.905,224.845,224.865,405600000.0
2007-12-20 16:21:00,224.865,224.865,224.825,224.855,822300000.0
2007-12-20 16:22:00,224.845,224.865,224.795,224.805,622900000.0
2007-12-20 16:23:00,224.805,224.805,224.755,224.755,405800000.0
2007-12-20 16:24:00,224.765,224.785,224.725,224.77,936000000.0
2007-12-20 16:25:00,224.77,224.81,224.745,224.805,487600000.0
2007-12-20 16:26:00,224.805,224.805,224.775,224.795,332000000.0
2007-12-20 16:27:00,224.785,224.795,224.755,224.785,302700000.0
2007-12-20 16:28:00,224.785,224.815,224.755,224.815,614100000.0
2007-12-20 16:29:00,224.795,224.855,224.795,224.855,903700000.0
2007-12-20 16:30:00,224.855,224.885,224.855,224.88,619800000.0
2007-12-20 16:31:00,224.88,224.89,224.85,224.86,365600000.0
2007-12-20 16:32:00,224.86,224.925,224.795,224.795,558100000.0
2007-12-20 16:33:00,224.8,224.85,224.8,224.825,577200000.0
2007-12-20 16:34:00,224.82,224.835,224.745,224.755,824800000.0
2007-12-20 16:35:00,224.755,224.755,224.705,224.75,747100000.0
2007-12-20 16:36:00,224.75,224.805,224.73,224.785,838600000.0
2007-12-20 16:37:00,224.78,224.82,224.78,224.795,1064200000.0
2007-12-20 16:38:00,224.795,224.84,224.785,224.84,990900000.0
2007-12-20 16:39:00,224.84,224.865,224.815,224.85,600400000.0
2007-12-20 16:40:00,224.85,224.945,224.845,224.94,666500000.0
2007-12-20 16:41:00,224.94,224.97,224.915,224.935,735000000.0
2007-12-20 16:42:00,224.935,224.965,224.905,224.955,780700000.0
2007-12-20 16:43:00,224.955,224.965,224.865,224.87,492200000.0
2007-12-20 16:44:00,224.87,224.915,224.84,224.865,561300000.0
2007-12-20 16:45:00,224.865,224.88,224.76,224.785,782900000.0
2007-12-20 16:46:00,224.775,224.805,224.565,224.63,934600000.0
2007-12-20 16:47:00,224.625,224.63,224.505,224.555,644000000.0
2007-12-20 16:48:00,224.55,224.58,224.52,224.565,619300000.0
2007-12-20 16:49:00,224.57,224.58,224.525,224.565,754400000.0
2007-12-20 16:50:00,224.565,224.57,224.475,224.5,742700000.0
2007-12-20 16:51:00,224.495,224.52,224.455,224.52,683700000.0
2007-12-20 16:52:00,224.52,224.545,224.465,224.5,528900000.0
2007-12-20 16:53:00,224.5,224.56,224.475,224.52,692500000.0
2007-12-20 16:54:00,224.52,224.57,224.38,224.56,599900000.0
2007-12-20 16:55:00,224.56,224.57,224.475,224.475,539600000.0
2007-12-20 16:56:00,224.47,224.515,224.435,224.47,559700000.0
2007-12-20 16:57:00,224.47,224.515,224.41,224.445,717000000.0
2007-12-20 16:58:00,224.445,224.475,224.41,224.42,618300000.0
2007-12-20 16:59:00,224.41,224.435,224.37,224.4,633100000.0
2007-12-20 17:00:00,224.41,224.48,224.4,224.425,875600000.0
2007-12-20 17:01:00,224.425,224.47,224.365,224.47,745200000.0
2007-12-20 17:02:00,224.47,224.49,224.36,224.36,1001200000.0
2007-12-20 17:03:00,224.36,224.37,224.19,224.225,678800000.0
2007-12-20 17:04:00,224.23,224.29,224.215,224.285,230200000.0
2007-12-20 17:05:00,224.285,224.285,224.185,224.195,394162000.0
2007-12-20 17:06:00,224.195,224.195,224.075,224.105,400400000.0
2007-12-20 17:07:00,224.105,224.27,224.105,224.27,466900000.0
2007-12-20 17:08:00,224.255,224.265,224.185,224.235,560800000.0
2007-12-20 17:09:00,224.235,224.235,224.105,224.125,720400000.0
2007-12-20 17:10:00,224.13,224.135,224.045,224.1,986400000.0
2007-12-20 17:11:00,224.105,224.13,224.065,224.09,801000000.0
2007-12-20 17:12:00,224.09,224.16,224.085,224.15,575100000.0
2007-12-20 17:13:00,224.15,224.215,224.14,224.145,351500000.0
2007-12-20 17:14:00,224.155,224.17,224.035,224.035,326000000.0
2007-12-20 17:15:00,224.035,224.125,224.005,224.085,359000000.0
2007-12-20 17:16:00,224.085,224.095,224.015,224.015,313800000.0
2007-12-20 17:17:00,224.015,224.015,223.87,223.87,562300000.0
2007-12-20 17:18:00,223.87,223.96,223.855,223.915,597300000.0
2007-12-20 17:19:00,223.915,223.97,223.855,223.87,555700000.0
2007-12-20 17:20:00,223.87,223.87,223.775,223.84,742500000.0
2007-12-20 17:21:00,223.84,223.915,223.82,223.895,541200000.0
2007-12-20 17:22:00,223.895,223.925,223.875,223.885,197600000.0
2007-12-20 17:23:00,223.885,223.99,223.885,223.99,314400000.0
2007-12-20 17:24:00,223.99,224.025,223.98,223.985,410800000.0
2007-12-20 17:25:00,223.985,224.0,223.945,223.985,379000000.0
2007-12-20 17:26:00,223.98,224.0,223.95,223.975,705600000.0
2007-12-20 17:27:00,223.975,223.995,223.92,223.975,350200000.0
2007-12-20 17:28:00,223.975,223.975,223.885,223.905,481400000.0
2007-12-20 17:29:00,223.905,223.905,223.765,223.795,338200000.0
2007-12-20 17:30:00,223.795,223.805,223.735,223.79,358900000.0
2007-12-20 17:31:00,223.79,223.805,223.755,223.785,288600000.0
2007-12-20 17:32:00,223.785,223.8,223.715,223.715,220800000.0
2007-12-20 17:33:00,223.695,223.81,223.695,223.8,627800000.0
2007-12-20 17:34:00,223.8,223.83,223.75,223.75,636500000.0
2007-12-20 17:35:00,223.75,223.85,223.735,223.82,663700000.0
2007-12-20 17:36:00,223.82,223.84,223.765,223.78,1044700000.0
2007-12-20 17:37:00,223.78,223.82,223.745,223.76,865699999.0
2007-12-20 17:38:00,223.76,223.79,223.72,223.73,635700000.0
2007-12-20 17:39:00,223.73,223.75,223.66,223.68,706400000.0
2007-12-20 17:40:00,223.68,223.74,223.66,223.73,860600000.0
2007-12-20 17:41:00,223.73,223.79,223.715,223.745,804600000.0
2007-12-20 17:42:00,223.745,223.77,223.72,223.73,1086200000.0
2007-12-20 17:43:00,223.73,223.84,223.73,223.83,1142400000.0
2007-12-20 17:44:00,223.83,223.88,223.83,223.87,700000000.0
2007-12-20 17:45:00,223.87,223.93,223.865,223.91,788000000.0
2007-12-20 17:46:00,223.91,223.92,223.85,223.89,729300000.0
2007-12-20 17:47:00,223.89,224.0,223.865,223.94,984000000.0
2007-12-20 17:48:00,223.94,224.04,223.94,224.0,1303300000.0
2007-12-20 17:49:00,223.99,224.04,223.97,224.0,753500000.0
2007-12-20 17:50:00,224.0,224.0,223.915,223.97,1257700000.0
2007-12-20 17:51:00,223.97,224.02,223.95,223.99,1164000000.0
2007-12-20 17:52:00,223.99,224.04,223.94,224.01,767600000.0
2007-12-20 17:53:00,224.01,224.01,223.945,223.945,1301400001.0
2007-12-20 17:54:00,223.95,223.96,223.905,223.915,995900000.0
2007-12-20 17:55:00,223.92,223.98,223.885,223.95,1051800000.0
2007-12-20 17:56:00,223.955,223.99,223.875,223.91,725600000.0
2007-12-20 17:57:00,223.91,223.96,223.85,223.86,1024800000.0
2007-12-20 17:58:00,223.86,223.875,223.82,223.865,630000000.0
2007-12-20 17:59:00,223.865,223.865,223.635,223.67,678700000.0
2007-12-20 18:00:00,223.67,223.67,223.595,223.605,587200000.0
2007-12-20 18:01:00,223.605,223.63,223.585,223.615,1237200000.0
2007-12-20 18:02:00,223.615,223.64,223.58,223.625,757100000.0
2007-12-20 18:03:00,223.64,223.725,223.62,223.71,1249800000.0
2007-12-20 18:04:00,223.715,223.8,223.71,223.785,820100000.0
2007-12-20 18:05:00,223.775,223.79,223.69,223.72,1037300000.0
2007-12-20 18:06:00,223.72,223.76,223.72,223.75,605400000.0
2007-12-20 18:07:00,223.75,223.77,223.705,223.735,1201500000.0
2007-12-20 18:08:00,223.735,223.76,223.69,223.7,897400000.0
2007-12-20 18:09:00,223.7,223.75,223.685,223.73,1034400000.0
2007-12-20 18:10:00,223.73,223.74,223.695,223.705,1338500002.0
2007-12-20 18:11:00,223.715,223.75,223.685,223.725,1193000000.0
2007-12-20 18:12:00,223.725,223.735,223.685,223.705,743100000.0
2007-12-20 18:13:00,223.705,223.74,223.62,223.675,812000000.0
2007-12-20 18:14:00,223.675,223.675,223.61,223.61,789000000.0
2007-12-20 18:15:00,223.61,223.67,223.61,223.64,719200000.0
2007-12-20 18:16:00,223.64,223.67,223.595,223.6,822000000.0
2007-12-20 18:17:00,223.6,223.64,223.555,223.6,690400000.0
2007-12-20 18:18:00,223.6,223.66,223.58,223.62,780500000.0
2007-12-20 18:19:00,223.615,223.69,223.605,223.68,1028900000.0
2007-12-20 18:20:00,223.68,223.73,223.655,223.7,1105500000.0
2007-12-20 18:21:00,223.7,223.72,223.65,223.71,748200000.0
2007-12-20 18:22:00,223.71,223.73,223.68,223.69,725800000.0
2007-12-20 18:23:00,223.69,223.71,223.62,223.64,865500000.0
2007-12-20 18:24:00,223.64,223.67,223.63,223.67,752800000.0
2007-12-20 18:25:00,223.67,223.725,223.655,223.725,1758000000.0
2007-12-20 18:26:00,223.725,223.76,223.665,223.69,849299999.0
2007-12-20 18:27:00,223.695,223.715,223.665,223.675,1365700000.0
2007-12-20 18:28:00,223.675,223.75,223.675,223.735,1292100000.0
2007-12-20 18:29:00,223.725,223.845,223.715,223.825,1143300000.0
2007-12-20 18:30:00,223.825,223.835,223.77,223.815,1315000000.0
2007-12-20 18:31:00,223.815,223.835,223.78,223.825,837700000.0
2007-12-20 18:32:00,223.815,223.825,223.745,223.81,752400000.0
2007-12-20 18:33:00,223.81,223.815,223.735,223.785,1425800000.0
2007-12-20 18:34:00,223.785,223.795,223.755,223.785,1104000000.0
2007-12-20 18:35:00,223.785,223.805,223.755,223.795,946900000.0
2007-12-20 18:36:00,223.795,223.805,223.765,223.795,688800000.0
2007-12-20 18:37:00,223.795,223.835,223.795,223.805,764800000.0
2007-12-20 18:38:00,223.805,223.815,223.74,223.765,784000000.0
2007-12-20 18:39:00,223.765,223.775,223.705,223.72,1019700000.0
2007-12-20 18:40:00,223.72,223.765,223.72,223.765,1323600000.0
2007-12-20 18:41:00,223.765,223.805,223.735,223.755,1272999999.0
2007-12-20 18:42:00,223.755,223.755,223.705,223.725,1450400000.0
2007-12-20 18:43:00,223.725,223.745,223.665,223.675,873600000.0
2007-12-20 18:44:00,223.675,223.725,223.655,223.695,894000000.0
2007-12-20 18:45:00,223.695,223.72,223.665,223.685,1478599999.0
2007-12-20 18:46:00,223.685,223.775,223.685,223.765,1080200000.0
2007-12-20 18:47:00,223.765,223.795,223.745,223.795,552800000.0
2007-12-20 18:48:00,223.795,223.795,223.695,223.715,895400001.0
2007-12-20 18:49:00,223.715,223.715,223.64,223.675,1375399995.0
2007-12-20 18:50:00,223.675,223.695,223.665,223.68,1091200000.0
2007-12-20 18:51:00,223.68,223.705,223.665,223.68,908800000.0
2007-12-20 18:52:00,223.68,223.725,223.675,223.685,749600000.0
2007-12-20 18:53:00,223.685,223.76,223.685,223.76,1257000000.0
2007-12-20 18:54:00,223.76,223.77,223.735,223.755,1010000000.0
2007-12-20 18:55:00,223.755,223.77,223.725,223.76,1616700000.0
2007-12-20 18:56:00,223.765,223.82,223.755,223.79,689500001.0
2007-12-20 18:57:00,223.795,223.84,223.775,223.815,1340400000.0
2007-12-20 18:58:00,223.815,223.86,223.8,223.815,745800000.0
2007-12-20 18:59:00,223.815,223.84,223.805,223.815,1467900000.0
2007-12-20 19:00:00,223.815,223.825,223.615,223.615,995000000.0
2007-12-20 19:01:00,223.615,223.765,223.615,223.755,721600000.0
2007-12-20 19:02:00,223.755,223.765,223.705,223.735,956800000.0
2007-12-20 19:03:00,223.735,223.775,223.675,223.685,1067000000.0
2007-12-20 19:04:00,223.685,223.69,223.625,223.65,830100000.0
2007-12-20 19:05:00,223.655,223.7,223.655,223.7,1519700000.0
2007-12-20 19:06:00,223.71,223.72,223.68,223.715,1057800000.0
2007-12-20 19:07:00,223.72,223.795,223.715,223.755,1180800000.0
2007-12-20 19:08:00,223.755,223.795,223.735,223.735,977600000.0
2007-12-20 19:09:00,223.735,223.765,223.715,223.755,1307200000.0
2007-12-20 19:10:00,223.755,223.785,223.755,223.785,1171200000.0
2007-12-20 19:11:00,223.785,223.785,223.71,223.725,864600000.0
2007-12-20 19:12:00,223.725,223.77,223.725,223.755,1416000000.0
2007-12-20 19:13:00,223.755,223.795,223.755,223.795,1453000000.0
2007-12-20 19:14:00,223.795,223.795,223.73,223.735,1571700000.0
2007-12-20 19:15:00,223.73,223.775,223.73,223.765,1065900000.0
2007-12-20 19:16:00,223.765,223.86,223.765,223.825,960000000.0
2007-12-20 19:17:00,223.825,223.835,223.74,223.755,1334599999.0
2007-12-20 19:18:00,223.755,223.805,223.72,223.775,963299999.0
2007-12-20 19:19:00,223.775,223.81,223.765,223.795,907200000.0
2007-12-20 19:20:00,223.795,223.8,223.76,223.77,1569300000.0
2007-12-20 19:21:00,223.765,223.795,223.68,223.695,1294400000.0
2007-12-20 19:22:00,223.7,223.75,223.685,223.75,988500000.0
2007-12-20 19:23:00,223.75,223.755,223.715,223.73,778000000.0
2007-12-20 19:24:00,223.73,223.77,223.72,223.735,876800000.0
2007-12-20 19:25:00,223.72,223.81,223.72,223.805,829500000.0
2007-12-20 19:26:00,223.805,223.82,223.785,223.8,1030400000.0
2007-12-20 19:27:00,223.8,223.815,223.795,223.795,874400000.0
2007-12-20 19:28:00,223.795,223.83,223.795,223.83,1112000000.0
2007-12-20 19:29:00,223.83,223.845,223.805,223.805,1111000000.0
2007-12-20 19:30:00,223.805,223.83,223.8,223.805,928500000.0
2007-12-20 19:31:00,223.805,223.805,223.75,223.755,1240000000.0
2007-12-20 19:32:00,223.755,223.805,223.755,223.785,1108600000.0
2007-12-20 19:33:00,223.785,223.82,223.715,223.725,1150800000.0
2007-12-20 19:34:00,223.735,223.795,223.725,223.795,904100000.0
2007-12-20 19:35:00,223.795,223.835,223.795,223.81,574800000.0
2007-12-20 19:36:00,223.825,223.825,223.8,223.815,925800000.0
2007-12-20 19:37:00,223.825,223.84,223.805,223.815,953100000.0
2007-12-20 19:38:00,223.815,223.865,223.815,223.865,723600000.0
2007-12-20 19:39:00,223.865,223.885,223.84,223.845,742900000.0
2007-12-20 19:40:00,223.845,223.85,223.785,223.795,1723299985.0
2007-12-20 19:41:00,223.795,223.805,223.775,223.785,480000000.0
2007-12-20 19:42:00,223.785,223.815,223.775,223.815,796800000.0
2007-12-20 19:43:00,223.815,223.865,223.795,223.865,735700000.0
2007-12-20 19:44:00,223.865,223.885,223.795,223.81,881600000.0
2007-12-20 19:45:00,223.81,223.88,223.795,223.865,1826000000.0
2007-12-20 19:46:00,223.86,223.865,223.8,223.805,1285200000.0
2007-12-20 19:47:00,223.805,223.815,223.74,223.78,1238600000.0
2007-12-20 19:48:00,223.78,223.875,223.775,223.84,1349600002.0
2007-12-20 19:49:00,223.84,223.875,223.835,223.875,1182500000.0
2007-12-20 19:50:00,223.875,223.895,223.845,223.885,882400000.0
2007-12-20 19:51:00,223.895,223.905,223.86,223.895,1279999999.0
2007-12-20 19:52:00,223.895,223.975,223.895,223.965,1310900000.0
2007-12-20 19:53:00,223.965,223.965,223.855,223.855,615200000.0
2007-12-20 19:54:00,223.855,223.905,223.835,223.84,1078600000.0
2007-12-20 19:55:00,223.84,223.845,223.815,223.835,1230300000.0
2007-12-20 19:56:00,223.84,223.885,223.815,223.82,1367000000.0
2007-12-20 19:57:00,223.82,223.875,223.82,223.855,1483400000.0
2007-12-20 19:58:00,223.855,223.885,223.845,223.885,1284100000.0
2007-12-20 19:59:00,223.88,223.935,223.88,223.93,1523100000.0
2007-12-20 20:00:00,223.93,223.935,223.905,223.915,1327200000.0
2007-12-20 20:01:00,223.915,223.915,223.875,223.885,1801800000.0
2007-12-20 20:02:00,223.885,223.905,223.875,223.895,1979500003.0
2007-12-20 20:03:00,223.97,223.97,223.91,223.92,1827700000.0
2007-12-20 20:04:00,223.86,223.915,223.86,223.915,1827700000.0
2007-12-20 20:05:00,223.915,223.945,223.915,223.935,1324800000.0
2007-12-20 20:06:00,223.935,223.955,223.925,223.945,1630800000.0
2007-12-20 20:07:00,223.945,223.985,223.925,223.975,1304000000.0
2007-12-20 20:08:00,223.975,223.975,223.93,223.955,1541300000.0
2007-12-20 20:09:00,223.95,223.99,223.95,223.99,1262500000.0
2007-12-20 20:10:00,223.95,223.985,223.95,223.98,1262500000.0
2007-12-20 20:11:00,223.975,224.005,223.96,223.985,1425300000.0
2007-12-20 20:12:00,223.98,224.005,223.945,223.955,1514000000.0
2007-12-20 20:13:00,223.955,224.005,223.94,224.0,1786000000.0
2007-12-20 20:14:00,223.995,224.0,223.985,223.985,1711200000.0
2007-12-20 20:15:00,223.985,224.01,223.985,224.0,1368000000.0
2007-12-20 20:16:00,224.0,224.0,223.975,223.975,1104800000.0
2007-12-20 20:17:00,223.975,223.985,223.975,223.975,1232800000.0
2007-12-20 20:18:00,223.975,224.075,223.975,224.055,884800000.0
2007-12-20 20:19:00,224.055,224.105,224.055,224.095,1212799995.0
2007-12-20 20:20:00,224.095,224.15,224.085,224.14,885700000.0
2007-12-20 20:21:00,224.14,224.2,224.11,224.125,974600000.0
2007-12-20 20:22:00,224.125,224.13,224.085,224.125,1400600000.0
2007-12-20 20:23:00,224.125,224.145,224.095,224.145,674300000.0
2007-12-20 20:24:00,224.145,224.175,224.125,224.145,748600000.0
2007-12-20 20:25:00,224.145,224.175,224.135,224.145,748600000.0
2007-12-20 20:26:00,224.145,224.165,224.13,224.145,1173300000.0
2007-12-20 20:27:00,224.145,224.145,224.1,224.105,1076800000.0
2007-12-20 20:28:00,224.105,224.145,224.085,224.145,1419000000.0
2007-12-20 20:29:00,224.145,224.145,224.025,224.025,776000000.0
2007-12-20 20:30:00,224.015,224.055,224.01,224.045,1596900000.0
2007-12-20 20:31:00,224.035,224.065,224.01,224.055,1803100000.0
2007-12-20 20:32:00,224.055,224.075,224.045,224.055,924800000.0
2007-12-20 20:33:00,224.055,224.075,224.045,224.045,979700000.0
2007-12-20 20:34:00,224.045,224.065,224.045,224.055,1024000000.0
2007-12-20 20:35:00,224.055,224.06,224.0,224.025,1398500000.0
2007-12-20 20:36:00,224.025,224.025,223.92,223.92,1260000000.0
2007-12-20 20:37:00,223.92,223.975,223.895,223.965,1352800000.0
2007-12-20 20:38:00,223.965,224.01,223.965,224.01,1676000000.0
2007-12-20 20:39:00,224.01,224.01,223.97,223.98,1272800000.0
2007-12-20 20:40:00,223.98,223.995,223.915,223.935,1551200000.0
2007-12-20 20:41:00,223.935,223.97,223.9,223.9,1464800000.0
2007-12-20 20:42:00,223.9,223.9,223.875,223.875,1470300000.0
2007-12-20 20:43:00,223.875,223.885,223.815,223.815,1431200000.0
2007-12-20 20:44:00,223.815,223.83,223.765,223.795,1398400000.0
2007-12-20 20:45:00,223.795,223.815,223.785,223.805,1645500000.0
2007-12-20 20:46:00,223.805,223.855,223.805,223.84,1894200000.0
2007-12-20 20:47:00,223.835,223.84,223.79,223.835,985400000.0
2007-12-20 20:48:00,223.835,223.875,223.835,223.87,838500000.0
2007-12-20 20:49:00,223.87,223.91,223.86,223.91,877700000.0
2007-12-20 20:50:00,223.91,223.94,223.9,223.94,660800000.0
2007-12-20 20:51:00,223.94,223.97,223.91,223.91,958200000.0
2007-12-20 20:52:00,223.91,223.98,223.905,223.97,1366800000.0
2007-12-20 20:53:00,223.97,223.98,223.905,223.905,1551600000.0
2007-12-20 20:54:00,223.905,223.97,223.905,223.97,1625000000.0
2007-12-20 20:55:00,223.97,223.98,223.94,223.96,1043200000.0
2007-12-20 20:56:00,223.96,223.975,223.875,223.91,1587100000.0
2007-12-20 20:57:00,223.915,223.93,223.895,223.915,1236500000.0
2007-12-20 20:58:00,223.915,223.97,223.915,223.955,1249000000.0
2007-12-20 20:59:00,223.96,224.01,223.955,223.975,1652200000.0
2007-12-20 21:00:00,223.9,223.91,223.9,223.9,2113600000.0
2007-12-20 21:01:00,223.985,223.995,223.955,223.955,2113600000.0
2007-12-20 21:02:00,223.93,223.95,223.93,223.95,1753600000.0
2007-12-20 21:03:00,223.965,223.975,223.885,223.885,1753600000.0
2007-12-20 21:04:00,223.885,223.885,223.85,223.875,1766400000.0
2007-12-20 21:05:00,223.875,223.925,223.875,223.91,724600000.0
2007-12-20 21:06:00,223.91,223.935,223.9,223.915,828400000.0
2007-12-20 21:07:00,223.915,223.99,223.905,223.98,1310600000.0
2007-12-20 21:08:00,223.98,223.98,223.925,223.925,1828500000.0
2007-12-20 21:09:00,223.925,223.985,223.925,223.965,1255400000.0
2007-12-20 21:10:00,223.965,223.985,223.935,223.935,1094200000.0
2007-12-20 21:11:00,223.935,224.005,223.905,223.99,875200000.0
2007-12-20 21:12:00,223.99,223.995,223.965,223.975,892800000.0
2007-12-20 21:13:00,223.985,224.005,223.965,223.975,466100000.0
2007-12-20 21:14:00,223.975,223.995,223.925,223.945,785300000.0
2007-12-20 21:15:00,223.945,223.945,223.905,223.925,745600000.0
2007-12-20 21:16:00,223.925,223.935,223.905,223.935,1099200000.0
2007-12-20 21:17:00,223.935,223.945,223.905,223.925,529300000.0
2007-12-20 21:18:00,223.925,224.015,223.925,223.995,358400000.0
2007-12-20 21:19:00,223.995,224.035,223.99,224.035,349900000.0
2007-12-20 21:20:00,224.005,224.005,223.945,223.955,1410900007.0
2007-12-20 21:21:00,223.965,224.035,223.945,224.035,338100000.0
2007-12-20 21:22:00,224.035,224.085,224.015,224.055,989800000.0
2007-12-20 21:23:00,224.065,224.075,224.045,224.075,625600000.0
2007-12-20 21:24:00,224.075,224.105,224.045,224.075,483900000.0
2007-12-20 21:25:00,224.075,224.135,224.055,224.135,469600000.0
2007-12-20 21:26:00,224.135,224.155,224.115,224.145,561900000.0
2007-12-20 21:27:00,224.145,224.145,224.095,224.125,571800000.0
2007-12-20 21:28:00,224.125,224.125,224.075,224.115,994800000.0
2007-12-20 21:29:00,224.115,224.125,224.105,224.125,923200000.0
2007-12-20 21:30:00,224.125,224.175,224.11,224.155,337600000.0
2007-12-20 21:31:00,224.155,224.165,224.125,224.145,331200000.0
2007-12-20 21:32:00,224.145,224.185,224.135,224.185,306400000.0
2007-12-20 21:33:00,224.185,224.205,224.155,224.185,624000000.0
2007-12-20 21:34:00,224.185,224.245,224.185,224.215,432100000.0
2007-12-20 21:35:00,224.215,224.225,224.175,224.195,309600000.0
2007-12-20 21:36:00,224.195,224.215,224.195,224.215,431200000.0
2007-12-20 21:37:00,224.215,224.215,224.155,224.215,317600000.0
2007-12-20 21:38:00,224.215,224.245,224.205,224.205,421200000.0
2007-12-20 21:39:00,224.205,224.255,224.115,224.115,570400000.0
2007-12-20 21:40:00,224.115,224.115,223.995,224.005,713700000.0
2007-12-20 21:41:00,224.005,224.055,224.005,224.055,432800000.0
2007-12-20 21:42:00,224.055,224.085,224.025,224.045,821600000.0
2007-12-20 21:43:00,224.045,224.115,224.045,224.095,820500000.0
2007-12-20 21:44:00,224.095,224.115,224.085,224.085,343200000.0
2007-12-20 21:45:00,224.085,224.095,224.04,224.075,306900000.0
2007-12-20 21:46:00,224.075,224.105,224.035,224.085,412800000.0
2007-12-20 21:47:00,224.085,224.085,223.995,223.995,332000000.0
2007-12-20 21:48:00,223.995,223.995,223.92,223.945,838300000.0
2007-12-20 21:49:00,223.945,223.965,223.905,223.905,834200000.0
2007-12-20 21:50:00,223.915,223.935,223.89,223.915,713200000.0
2007-12-20 21:51:00,223.905,223.955,223.87,223.945,858200000.0
2007-12-20 21:52:00,223.945,223.945,223.85,223.85,467200000.0
2007-12-20 21:53:00,223.85,223.865,223.795,223.835,430000000.0
2007-12-20 21:54:00,223.835,223.845,223.78,223.825,425900000.0
2007-12-20 21:55:00,223.845,223.865,223.78,223.855,594700000.0
2007-12-20 21:56:00,223.825,223.855,223.815,223.835,323200000.0
2007-12-20 21:57:00,223.835,223.845,223.795,223.845,506400000.0
2007-12-20 21:58:00,223.845,223.855,223.81,223.845,528000000.0
2007-12-20 21:59:00,223.845,223.935,223.815,223.925,547600000.0
2007-12-20 22:00:00,223.925,223.925,223.875,223.875,1020000000.0
2007-12-20 22:01:00,223.875,223.965,223.875,223.965,596800000.0
2007-12-20 22:02:00,223.965,223.975,223.915,223.975,538400000.0
2007-12-20 22:03:00,223.975,224.045,223.945,224.035,419200000.0
2007-12-20 22:04:00,224.035,224.035,223.975,224.01,1015400000.0
2007-12-20 22:05:00,224.015,224.105,224.015,224.095,1193300000.0
2007-12-20 22:06:00,224.095,224.105,224.075,224.095,639200000.0
2007-12-20 22:07:00,224.095,224.115,224.04,224.045,823800000.0
2007-12-20 22:08:00,224.055,224.095,224.035,224.075,577799999.0
2007-12-20 22:09:00,224.075,224.145,224.065,224.135,493100000.0
2007-12-20 22:10:00,224.135,224.155,224.125,224.155,310400000.0
2007-12-20 22:11:00,224.155,224.215,224.135,224.165,608500000.0
2007-12-20 22:12:00,224.175,224.185,224.115,224.115,528700000.0
2007-12-20 22:13:00,224.115,224.115,224.095,224.095,731400000.0
2007-12-20 22:14:00,224.095,224.145,224.085,224.125,1112500000.0
2007-12-20 22:15:00,224.125,224.125,224.095,224.12,312800000.0
2007-12-20 22:16:00,224.12,224.125,224.105,224.125,640000000.0
2007-12-20 22:17:00,224.125,224.145,224.125,224.135,658800000.0
2007-12-20 22:18:00,224.135,224.155,224.035,224.055,1008700000.0
2007-12-20 22:19:00,224.055,224.115,224.055,224.095,895000000.0
2007-12-20 22:20:00,224.095,224.095,224.055,224.065,680000000.0
2007-12-20 22:21:00,224.065,224.09,224.045,224.07,797600000.0
2007-12-20 22:22:00,224.07,224.135,224.07,224.13,1088400000.0
2007-12-20 22:23:00,224.125,224.135,224.065,224.075,877800000.0
2007-12-20 22:24:00,224.075,224.085,224.05,224.075,643400000.0
2007-12-20 22:25:00,224.075,224.125,224.075,224.115,475800000.0
2007-12-20 22:26:00,224.115,224.135,224.105,224.135,357400000.0
2007-12-20 22:27:00,224.145,224.16,224.135,224.155,642400000.0
2007-12-20 22:28:00,224.155,224.195,224.115,224.145,761800000.0
2007-12-20 22:29:00,224.145,224.155,224.065,224.075,1364500000.0
2007-12-20 22:30:00,224.075,224.145,224.06,224.06,1374200000.0
2007-12-20 22:31:00,224.06,224.065,224.025,224.035,1282000000.0
2007-12-20 22:32:00,224.035,224.075,224.02,224.02,702400000.0
2007-12-20 22:33:00,224.02,224.075,224.005,224.075,853900000.0
2007-12-20 22:34:00,224.075,224.115,224.075,224.115,448000000.0
2007-12-20 22:35:00,224.115,224.115,224.07,224.075,438400000.0
2007-12-20 22:36:00,224.075,224.08,224.055,224.075,412000000.0
2007-12-20 22:37:00,224.075,224.085,224.04,224.075,1184800000.0
2007-12-20 22:38:00,224.075,224.115,224.075,224.085,1284800000.0
2007-12-20 22:39:00,224.085,224.14,224.075,224.13,1039300000.0
2007-12-20 22:40:00,224.13,224.13,224.1,224.105,1428400000.0
2007-12-20 22:41:00,224.125,224.125,224.1,224.115,712000000.0
2007-12-20 22:42:00,224.115,224.135,224.09,224.095,1043600000.0
2007-12-20 22:43:00,224.095,224.105,224.065,224.065,1410700000.0
2007-12-20 22:44:00,224.065,224.095,224.055,224.09,944500000.0
2007-12-20 22:45:00,224.09,224.1,224.08,224.1,1362600000.0
2007-12-20 22:46:00,224.1,224.145,224.095,224.145,1489000000.0
2007-12-20 22:47:00,224.135,224.145,224.105,224.125,1816500000.0
2007-12-20 22:48:00,224.115,224.155,224.11,224.155,1253000000.0
2007-12-20 22:49:00,224.145,224.185,224.145,224.165,1948600000.0
2007-12-20 22:50:00,224.165,224.175,224.1,224.125,1655700000.0
2007-12-20 22:51:00,224.12,224.14,224.12,224.13,1124000000.0
2007-12-20 22:52:00,224.13,224.14,224.08,224.1,1071600000.0
2007-12-20 22:53:00,224.1,224.1,224.09,224.1,1665600000.0
2007-12-20 22:54:00,224.1,224.12,224.1,224.115,828800000.0
2007-12-20 22:55:00,224.115,224.13,224.1,224.1,656000000.0
2007-12-20 22:56:00,224.1,224.12,224.09,224.12,1156000000.0
2007-12-20 22:57:00,224.12,224.145,224.105,224.12,1286200000.0
2007-12-20 22:58:00,224.12,224.13,224.11,224.12,961600000.0
2007-12-20 22:59:00,224.12,224.155,224.12,224.135,1034500000.0
2007-12-20 23:00:00,224.135,224.145,224.11,224.115,1094700000.0
2007-12-20 23:01:00,224.115,224.155,224.115,224.125,873700000.0
2007-12-20 23:02:00,224.12,224.13,224.115,224.125,1198500000.0
2007-12-20 23:03:00,224.125,224.16,224.125,224.15,1091400000.0
2007-12-20 23:04:00,224.16,224.16,224.13,224.135,1626500000.0
2007-12-20 23:05:00,224.135,224.175,224.13,224.17,1012500000.0
2007-12-20 23:06:00,224.17,224.17,224.105,224.13,2043700000.0
2007-12-20 23:07:00,224.13,224.165,224.13,224.15,725600000.0
2007-12-20 23:08:00,224.15,224.175,224.15,224.175,1178500000.0
2007-12-20 23:09:00,224.165,224.225,224.165,224.22,1065500000.0
2007-12-20 23:10:00,224.22,224.225,224.185,224.225,1626600000.0
2007-12-20 23:11:00,224.225,224.25,224.165,224.175,1145000000.0
2007-12-20 23:12:00,224.175,224.185,224.145,224.165,1385000000.0
2007-12-20 23:13:00,224.165,224.195,224.135,224.135,1332800000.0
2007-12-20 23:14:00,224.135,224.165,224.125,224.155,2066000000.0
2007-12-20 23:15:00,224.155,224.16,224.085,224.085,1744800000.0
2007-12-20 23:16:00,224.085,224.125,224.085,224.12,1143000000.0
2007-12-20 23:17:00,224.12,224.14,224.115,224.135,1042400000.0
2007-12-20 23:19:00,224.155,224.155,224.145,224.155,1808000000.0
2007-12-20 23:20:00,224.155,224.185,224.155,224.185,1280000000.0
2007-12-20 23:21:00,224.185,224.215,224.175,224.215,1769500000.0
2007-12-20 23:22:00,224.215,224.245,224.205,224.245,1252200000.0
2007-12-20 23:23:00,224.245,224.265,224.235,224.235,1335200000.0
2007-12-20 23:24:00,224.235,224.255,224.235,224.245,1222400000.0
2007-12-20 23:25:00,224.245,224.245,224.24,224.245,1464000000.0
2007-12-20 23:26:00,224.245,224.245,224.21,224.22,1650100000.0
2007-12-20 23:27:00,224.22,224.225,224.185,224.205,1552400000.0
2007-12-20 23:28:00,224.19,224.215,224.165,224.165,1307600000.0
2007-12-20 23:29:00,224.165,224.195,224.16,224.185,1482200000.0
2007-12-20 23:30:00,224.32,224.34,224.32,224.34,1930400000.0
2007-12-20 23:31:00,224.2,224.215,224.195,224.215,1930400000.0
2007-12-20 23:32:00,224.215,224.215,224.175,224.195,1893700000.0
2007-12-20 23:33:00,224.195,224.235,224.165,224.195,1029000000.0
2007-12-20 23:34:00,224.205,224.285,224.205,224.255,820700000.0
2007-12-20 23:35:00,224.255,224.325,224.255,224.295,911400000.0
2007-12-20 23:36:00,224.305,224.325,224.285,224.315,1064000000.0
2007-12-20 23:37:00,224.305,224.365,224.295,224.365,834400000.0
2007-12-20 23:38:00,224.365,224.415,224.35,224.395,814500001.0
2007-12-20 23:39:00,224.395,224.4,224.365,224.365,977700000.0
2007-12-20 23:40:00,224.365,224.38,224.365,224.37,1105400000.0
2007-12-20 23:41:00,224.37,224.405,224.285,224.29,1129000000.0
2007-12-20 23:42:00,224.29,224.355,224.285,224.295,838700000.0
2007-12-20 23:43:00,224.295,224.305,224.285,224.295,771800000.0
2007-12-20 23:44:00,224.295,224.32,224.28,224.315,868200000.0
2007-12-20 23:45:00,224.315,224.315,224.235,224.255,759400000.0
2007-12-20 23:46:00,224.255,224.27,224.225,224.245,842000000.0
2007-12-20 23:47:00,224.235,224.255,224.21,224.255,888500000.0
2007-12-20 23:48:00,224.255,224.31,224.25,224.285,728400000.0
2007-12-20 23:49:00,224.285,224.285,224.205,224.21,928500000.0
2007-12-20 23:50:00,224.21,224.245,224.205,224.215,749400000.0
2007-12-20 23:51:00,224.215,224.285,224.205,224.235,764900000.0
2007-12-20 23:52:00,224.23,224.36,224.23,224.355,712500000.0
2007-12-20 23:53:00,224.355,224.365,224.325,224.365,709800000.0
2007-12-20 23:54:00,224.365,224.365,224.305,224.325,698000000.0
2007-12-20 23:55:00,224.325,224.37,224.32,224.34,1695400000.0
2007-12-20 23:56:00,224.34,224.35,224.335,224.35,1922500000.0
2007-12-20 23:57:00,224.35,224.37,224.34,224.36,1973800000.0
2007-12-20 23:58:00,224.355,224.39,224.355,224.39,1002300000.0
2007-12-20 23:59:00,224.39,224.41,224.33,224.33,1092000000.0
2007-12-21 00:00:00,224.33,224.38,224.33,224.38,256000000.0
2007-12-21 00:01:00,224.419,224.454,224.396,224.422,291300000.0
2007-12-21 00:02:00,224.425,224.445,224.4,224.412,510600000.0
2007-12-21 00:03:00,224.41,224.433,224.376,224.417,362700000.0
2007-12-21 00:04:00,224.34,224.34,224.34,224.34,3000000.0
2007-12-21 00:05:00,224.34,224.34,224.32,224.32,285600000.0
2007-12-21 00:06:00,224.32,224.34,224.22,224.22,433000000.0
2007-12-21 00:07:00,224.22,224.34,224.22,224.23,374000000.0
2007-12-21 00:08:00,224.31,224.31,224.23,224.31,43400000.0
2007-12-21 00:09:00,224.3,224.3,224.22,224.22,285400000.0
2007-12-21 00:10:00,224.3,224.3,224.22,224.22,246200000.0
2007-12-21 00:11:00,224.31,224.38,224.29,224.38,142400000.0
2007-12-21 00:12:00,224.38,224.38,224.38,224.38,100000000.0
2007-12-21 00:13:00,224.38,224.42,224.36,224.4,191500000.0
2007-12-21 00:14:00,224.4,224.4,224.37,224.37,227500000.0
2007-12-21 00:15:00,224.37,224.39,224.34,224.39,1140900000.0
2007-12-21 00:16:00,224.39,224.39,224.37,224.37,1285600000.0
2007-12-21 00:17:00,224.37,224.38,224.37,224.38,605500000.0
2007-12-21 00:18:00,224.37,224.38,224.37,224.37,289500000.0
2007-12-21 00:19:00,224.38,224.41,224.36,224.36,1347200000.0
2007-12-21 00:20:00,224.36,224.39,224.27,224.3,1184500000.0
2007-12-21 00:21:00,224.3,224.3,224.29,224.3,1333500000.0
2007-12-21 00:22:00,224.29,224.3,224.27,224.27,1633200000.0
2007-12-21 00:23:00,224.27,224.31,224.27,224.3,1623400000.0
2007-12-21 00:24:00,224.3,224.3,224.28,224.29,1428000000.0
2007-12-21 00:25:00,224.29,224.29,224.25,224.26,1497700000.0
2007-12-21 00:26:00,224.26,224.35,224.25,224.31,1558200000.0
2007-12-21 00:27:00,224.31,224.31,224.28,224.31,1826000000.0
2007-12-21 00:28:00,224.31,224.35,224.31,224.33,1378400000.0
2007-12-21 00:29:00,224.33,224.33,224.31,224.32,1113300000.0
2007-12-21 00:30:00,224.32,224.35,224.31,224.34,950800000.0
2007-12-21 00:31:00,224.34,224.35,224.32,224.32,1129100000.0
2007-12-21 00:32:00,224.32,224.34,224.32,224.33,1398500000.0
2007-12-21 00:33:00,224.33,224.38,224.33,224.36,1042900000.0
2007-12-21 00:34:00,224.36,224.4,224.36,224.4,1629200000.0
2007-12-21 00:35:00,224.4,224.4,224.35,224.36,1803500000.0
2007-12-21 00:36:00,224.36,224.4,224.34,224.36,2012400000.0
2007-12-21 00:37:00,224.36,224.36,224.27,224.27,1715000000.0
2007-12-21 00:38:00,224.27,224.29,224.27,224.29,2133200000.0
2007-12-21 00:39:00,224.56,224.58,224.56,224.58,1474800000.0
2007-12-21 00:40:00,224.59,224.59,224.56,224.56,1474800000.0
2007-12-21 00:41:00,224.32,224.35,224.31,224.33,1474800000.0
2007-12-21 00:42:00,224.33,224.39,224.33,224.39,1669900000.0
2007-12-21 00:43:00,224.39,224.39,224.35,224.39,1797200000.0
2007-12-21 00:44:00,224.39,224.41,224.36,224.4,1824000000.0
2007-12-21 00:45:00,224.4,224.43,224.4,224.43,1417900000.0
2007-12-21 00:46:00,224.43,224.445,224.415,224.435,1400900000.0
2007-12-21 00:48:00,224.465,224.52,224.43,224.465,1180900000.0
2007-12-21 00:49:00,224.465,224.465,224.42,224.42,1238800000.0
2007-12-21 00:50:00,224.435,224.49,224.42,224.45,1750000000.0
2007-12-21 00:51:00,224.45,224.46,224.44,224.455,1681200000.0
2007-12-21 00:52:00,224.46,224.46,224.445,224.445,1772800000.0
2007-12-21 00:53:00,224.445,224.445,224.415,224.445,1322700000.0
2007-12-21 00:54:00,224.44,224.525,224.415,224.525,720800000.0
2007-12-21 00:55:00,224.525,224.525,224.445,224.495,1268500000.0
2007-12-21 00:56:00,224.495,224.525,224.475,224.52,1080900000.0
2007-12-21 00:57:00,224.52,224.54,224.515,224.54,1715100000.0
2007-12-21 00:58:00,224.54,224.54,224.455,224.53,1928500000.0
2007-12-21 00:59:00,224.53,224.55,224.525,224.54,1680800000.0
2007-12-21 01:00:00,224.54,224.54,224.495,224.525,1846100000.0
2007-12-21 01:01:00,224.495,224.525,224.495,224.495,1367100000.0
2007-12-21 01:02:00,224.525,224.545,224.495,224.535,1161300000.0
2007-12-21 01:03:00,224.54,224.545,224.535,224.535,439800000.0
2007-12-21 01:04:00,224.535,224.54,224.535,224.54,407800000.0
2007-12-21 01:05:00,224.54,224.555,224.515,224.545,1470500000.0
2007-12-21 01:06:00,224.55,224.59,224.535,224.59,847900000.0
2007-12-21 01:07:00,224.59,224.625,224.575,224.575,441600000.0
2007-12-21 01:08:00,224.575,224.595,224.475,224.515,1327600000.0
2007-12-21 01:09:00,224.515,224.545,224.465,224.47,1592100000.0
2007-12-21 01:10:00,224.465,224.5,224.465,224.5,437900000.0
2007-12-21 01:11:00,224.5,224.535,224.495,224.505,1626800000.0
2007-12-21 01:12:00,224.505,224.545,224.485,224.515,1345200000.0
2007-12-21 01:13:00,224.515,224.525,224.505,224.525,1036400000.0
2007-12-21 01:14:00,224.525,224.535,224.49,224.505,1565800000.0
2007-12-21 01:15:00,224.515,224.535,224.485,224.495,1098900000.0
2007-12-21 01:16:00,224.5,224.56,224.46,224.545,566800000.0
2007-12-21 01:17:00,224.55,224.56,224.51,224.51,406300000.0
2007-12-21 01:18:00,224.51,224.53,224.505,224.525,832500000.0
2007-12-21 01:19:00,224.525,224.535,224.485,224.485,342100000.0
2007-12-21 01:20:00,224.485,224.495,224.435,224.485,1154700000.0
2007-12-21 01:21:00,224.485,224.485,224.435,224.455,2097000000.0
2007-12-21 01:22:00,224.455,224.475,224.425,224.475,2023900000.0
2007-12-21 01:23:00,224.475,224.53,224.475,224.53,904000000.0
2007-12-21 01:24:00,224.53,224.545,224.53,224.53,447500000.0
2007-12-21 01:25:00,224.53,224.54,224.53,224.535,876200000.0
2007-12-21 01:26:00,224.535,224.54,224.52,224.53,858500000.0
2007-12-21 01:27:00,224.53,224.53,224.52,224.525,1173600000.0
2007-12-21 01:28:00,224.525,224.555,224.515,224.555,1142600000.0
2007-12-21 01:29:00,224.555,224.585,224.52,224.535,893400000.0
2007-12-21 01:30:00,224.53,224.555,224.53,224.54,1100100000.0
2007-12-21 01:31:00,224.54,224.565,224.54,224.55,591900000.0
2007-12-21 01:32:00,224.55,224.58,224.55,224.565,437800000.0
2007-12-21 01:33:00,224.565,224.57,224.52,224.55,1422000000.0
2007-12-21 01:34:00,224.55,224.56,224.525,224.525,477900000.0
2007-12-21 01:35:00,224.525,224.56,224.525,224.53,1195800000.0
2007-12-21 01:36:00,224.53,224.55,224.5,224.55,1318500000.0
2007-12-21 01:37:00,224.55,224.55,224.545,224.545,524700000.0
2007-12-21 01:38:00,224.545,224.555,224.535,224.54,1080400000.0
2007-12-21 01:39:00,224.54,224.575,224.54,224.575,1165000000.0
2007-12-21 01:40:00,224.575,224.595,224.54,224.55,905000000.0
2007-12-21 01:41:00,224.55,224.55,224.51,224.515,1361900000.0
2007-12-21 01:42:00,224.51,224.515,224.505,224.515,761700000.0
2007-12-21 01:43:00,224.515,224.515,224.505,224.505,1355400000.0
2007-12-21 01:44:00,224.505,224.505,224.46,224.465,635100000.0
2007-12-21 01:45:00,224.465,224.47,224.455,224.46,564900000.0
2007-12-21 01:46:00,224.455,224.475,224.45,224.475,778100000.0
2007-12-21 01:47:00,224.475,224.48,224.465,224.465,467500000.0
2007-12-21 01:48:00,224.465,224.475,224.435,224.455,1092600000.0
2007-12-21 01:49:00,224.45,224.465,224.43,224.465,1695200000.0
2007-12-21 01:50:00,224.465,224.47,224.455,224.465,424000000.0
2007-12-21 01:51:00,224.465,224.485,224.43,224.445,425900000.0
2007-12-21 01:52:00,224.445,224.455,224.4,224.41,336500000.0
2007-12-21 01:53:00,224.41,224.425,224.39,224.425,384700000.0
2007-12-21 01:54:00,224.425,224.45,224.425,224.45,295900000.0
2007-12-21 01:55:00,224.45,224.45,224.425,224.44,325500000.0
2007-12-21 01:56:00,224.44,224.455,224.425,224.455,536100000.0
2007-12-21 01:57:00,224.455,224.455,224.42,224.425,407900000.0
2007-12-21 01:58:00,224.42,224.47,224.39,224.46,839500000.0
2007-12-21 01:59:00,224.46,224.475,224.46,224.47,538900000.0
2007-12-21 02:00:00,224.47,224.485,224.46,224.48,696900000.0
2007-12-21 02:01:00,224.48,224.49,224.47,224.475,412100000.0
2007-12-21 02:02:00,224.47,224.475,224.42,224.425,450700000.0
2007-12-21 02:03:00,224.41,224.45,224.41,224.425,353900000.0
2007-12-21 02:04:00,224.425,224.46,224.425,224.455,415400000.0
2007-12-21 02:05:00,224.45,224.465,224.425,224.445,628300000.0
2007-12-21 02:06:00,224.445,224.49,224.445,224.48,351000000.0
2007-12-21 02:07:00,224.48,224.505,224.475,224.485,364100000.0
2007-12-21 02:08:00,224.485,224.485,224.435,224.455,531300000.0
2007-12-21 02:09:00,224.455,224.455,224.425,224.45,409000000.0
2007-12-21 02:10:00,224.45,224.455,224.435,224.455,656000000.0
2007-12-21 02:11:00,224.455,224.475,224.445,224.475,300200000.0
2007-12-21 02:12:00,224.475,224.475,224.455,224.47,192300000.0
2007-12-21 02:13:00,224.47,224.485,224.46,224.47,461600000.0
2007-12-21 02:14:00,224.475,224.49,224.465,224.485,378800000.0
2007-12-21 02:15:00,224.485,224.535,224.48,224.51,545500000.0
2007-12-21 02:16:00,224.51,224.56,224.49,224.555,711900000.0
2007-12-21 02:17:00,224.555,224.57,224.54,224.565,477400000.0
2007-12-21 02:18:00,224.565,224.6,224.56,224.6,355000000.0
2007-12-21 02:19:00,224.6,224.62,224.57,224.57,501700000.0
2007-12-21 02:20:00,224.57,224.585,224.545,224.575,1316800000.0
2007-12-21 02:21:00,224.575,224.575,224.55,224.56,1057100000.0
2007-12-21 02:22:00,224.56,224.585,224.56,224.585,814400000.0
2007-12-21 02:23:00,224.585,224.585,224.575,224.585,354400000.0
2007-12-21 02:24:00,224.585,224.605,224.545,224.595,329600000.0
2007-12-21 02:25:00,224.595,224.665,224.595,224.625,1539300000.0
2007-12-21 02:26:00,224.625,224.655,224.62,224.655,761300000.0
2007-12-21 02:27:00,224.655,224.665,224.605,224.625,387000000.0
2007-12-21 02:28:00,224.625,224.67,224.615,224.615,369400000.0
2007-12-21 02:29:00,224.55,224.55,224.53,224.53,1349700000.0
2007-12-21 02:30:00,224.615,224.67,224.615,224.665,1349700000.0
2007-12-21 02:31:00,224.665,224.69,224.645,224.645,393800000.0
2007-12-21 02:32:00,224.65,224.665,224.605,224.605,348600000.0
2007-12-21 02:33:00,224.605,224.625,224.59,224.595,752800000.0
2007-12-21 02:34:00,224.595,224.605,224.57,224.57,633300000.0
2007-12-21 02:35:00,224.575,224.585,224.51,224.535,712700000.0
2007-12-21 02:36:00,224.535,224.56,224.505,224.53,480400000.0
2007-12-21 02:37:00,224.53,224.53,224.51,224.515,311500000.0
2007-12-21 02:38:00,224.515,224.535,224.5,224.51,392800000.0
2007-12-21 02:39:00,224.515,224.525,224.485,224.49,565200000.0
2007-12-21 02:40:00,224.49,224.505,224.465,224.505,423000000.0
2007-12-21 02:41:00,224.505,224.51,224.47,224.485,425600000.0
2007-12-21 02:42:00,224.485,224.51,224.475,224.5,363200000.0
2007-12-21 02:43:00,224.5,224.54,224.5,224.52,346200000.0
2007-12-21 02:44:00,224.52,224.555,224.52,224.55,752500000.0
2007-12-21 02:45:00,224.55,224.56,224.52,224.535,874100000.0
2007-12-21 02:46:00,224.53,224.55,224.525,224.535,785200000.0
2007-12-21 02:47:00,224.535,224.595,224.525,224.565,668700000.0
2007-12-21 02:48:00,224.565,224.61,224.555,224.595,329700000.0
2007-12-21 02:49:00,224.595,224.595,224.565,224.57,596700000.0
2007-12-21 02:50:00,224.565,224.61,224.565,224.575,898100000.0
2007-12-21 02:51:00,224.575,224.58,224.565,224.565,985700000.0
2007-12-21 02:52:00,224.565,224.565,224.49,224.51,407900000.0
2007-12-21 02:53:00,224.51,224.565,224.49,224.56,397200000.0
2007-12-21 02:54:00,224.565,224.565,224.285,224.285,687400000.0
2007-12-21 02:55:00,224.285,224.335,224.235,224.32,1012300000.0
2007-12-21 02:56:00,224.32,224.41,224.315,224.41,980900000.0
2007-12-21 02:57:00,224.41,224.455,224.385,224.435,914300000.0
2007-12-21 02:58:00,224.435,224.48,224.435,224.47,761400000.0
2007-12-21 02:59:00,224.47,224.495,224.235,224.305,1283400000.0
2007-12-21 03:00:00,224.305,224.455,224.285,224.43,1085300000.0
2007-12-21 03:01:00,224.43,224.485,224.425,224.47,639900000.0
2007-12-21 03:02:00,224.47,224.49,224.425,224.425,807900000.0
2007-12-21 03:03:00,224.425,224.44,224.38,224.405,541200000.0
2007-12-21 03:04:00,224.405,224.405,224.315,224.355,806700000.0
2007-12-21 03:05:00,224.355,224.415,224.345,224.41,1436600000.0
2007-12-21 03:06:00,224.41,224.455,224.41,224.425,1173400000.0
2007-12-21 03:07:00,224.43,224.455,224.405,224.415,565100000.0
2007-12-21 03:08:00,224.415,224.445,224.405,224.425,1164900000.0
2007-12-21 03:09:00,224.425,224.455,224.415,224.415,1406400000.0
2007-12-21 03:10:00,224.445,224.445,224.385,224.425,1884300000.0
2007-12-21 03:11:00,224.425,224.485,224.41,224.445,1313100000.0
2007-12-21 03:12:00,224.445,224.455,224.405,224.425,2081600000.0
2007-12-21 03:13:00,224.425,224.51,224.415,224.505,666400000.0
2007-12-21 03:14:00,224.505,224.505,224.445,224.445,401300000.0
2007-12-21 03:15:00,224.445,224.475,224.43,224.455,843100000.0
2007-12-21 03:16:00,224.465,224.515,224.445,224.48,1217100000.0
2007-12-21 03:17:00,224.48,224.525,224.46,224.505,808400000.0
2007-12-21 03:18:00,224.505,224.515,224.47,224.505,902200000.0
2007-12-21 03:19:00,224.505,224.515,224.465,224.51,768500000.0
2007-12-21 03:20:00,224.515,224.52,224.48,224.48,981600000.0
2007-12-21 03:21:00,224.48,224.515,224.48,224.505,593900000.0
2007-12-21 03:22:00,224.505,224.545,224.505,224.525,324700000.0
2007-12-21 03:23:00,224.525,224.595,224.525,224.58,604500000.0
2007-12-21 03:24:00,224.58,224.61,224.56,224.6,303300000.0
2007-12-21 03:25:00,224.6,224.605,224.575,224.58,503600000.0
2007-12-21 03:26:00,224.575,224.605,224.575,224.595,2023800000.0
2007-12-21 03:27:00,224.595,224.605,224.55,224.555,1161600000.0
2007-12-21 03:28:00,224.555,224.555,224.525,224.545,1035200000.0
2007-12-21 03:29:00,224.545,224.555,224.515,224.515,1038000000.0
2007-12-21 03:30:00,224.515,224.56,224.515,224.555,1405600000.0
2007-12-21 03:31:00,224.555,224.59,224.555,224.59,461000000.0
2007-12-21 03:32:00,224.59,224.605,224.565,224.565,643600000.0
2007-12-21 03:33:00,224.565,224.585,224.555,224.575,749800000.0
2007-12-21 03:34:00,224.575,224.58,224.565,224.565,562500000.0
2007-12-21 03:35:00,224.565,224.585,224.55,224.56,1117900000.0
2007-12-21 03:36:00,224.565,224.58,224.555,224.57,1073700000.0
2007-12-21 03:37:00,224.57,224.645,224.57,224.625,1085000000.0
2007-12-21 03:38:00,224.625,224.625,224.625,224.625,1488200000.0
2007-12-21 03:39:00,224.625,224.635,224.625,224.635,446700000.0
2007-12-21 03:40:00,224.635,224.645,224.605,224.645,471600000.0
2007-12-21 03:41:00,224.645,224.685,224.615,224.665,832800000.0
2007-12-21 03:42:00,224.665,224.675,224.645,224.645,1156400000.0
2007-12-21 03:43:00,224.645,224.685,224.625,224.635,521100000.0
2007-12-21 03:44:00,224.645,224.685,224.635,224.655,1130700000.0
2007-12-21 03:45:00,224.655,224.665,224.635,224.655,1865400000.0
2007-12-21 03:46:00,224.655,224.68,224.655,224.66,448600000.0
2007-12-21 03:47:00,224.66,224.665,224.655,224.655,394400000.0
2007-12-21 03:48:00,224.655,224.665,224.655,224.655,649000000.0
2007-12-21 03:49:00,224.655,224.705,224.65,224.705,611700000.0
2007-12-21 03:50:00,224.7,224.705,224.685,224.705,1294200000.0
2007-12-21 03:51:00,224.705,224.705,224.675,224.705,1133600000.0
2007-12-21 03:52:00,224.705,224.715,224.695,224.695,1062300000.0
2007-12-21 03:53:00,224.695,224.695,224.66,224.66,663300000.0
2007-12-21 03:54:00,224.66,224.685,224.655,224.655,824900000.0
2007-12-21 03:55:00,224.655,224.715,224.655,224.68,991300000.0
2007-12-21 03:56:00,224.68,224.68,224.665,224.665,1298900000.0
2007-12-21 03:57:00,224.665,224.73,224.665,224.725,1108600000.0
2007-12-21 03:58:00,224.73,224.845,224.725,224.79,995500000.0
2007-12-21 03:59:00,224.79,224.815,224.685,224.775,1165900000.0
2007-12-21 04:00:00,224.775,224.775,224.675,224.725,1139500000.0
2007-12-21 04:01:00,224.725,224.745,224.715,224.715,1185500000.0
2007-12-21 04:02:00,224.7,224.765,224.7,224.715,526800000.0
2007-12-21 04:03:00,224.715,224.735,224.685,224.705,1073900000.0
2007-12-21 04:04:00,224.705,224.755,224.705,224.75,806700000.0
2007-12-21 04:05:00,224.75,224.81,224.75,224.81,621800000.0
2007-12-21 04:06:00,224.81,224.83,224.805,224.825,454400000.0
2007-12-21 04:07:00,224.825,224.83,224.76,224.775,451400000.0
2007-12-21 04:08:00,224.775,224.785,224.75,224.785,1285700000.0
2007-12-21 04:09:00,224.785,224.805,224.755,224.755,1309200000.0
2007-12-21 04:10:00,224.755,224.79,224.755,224.785,957100000.0
2007-12-21 04:11:00,224.78,224.835,224.765,224.825,1130900000.0
2007-12-21 04:12:00,224.825,224.84,224.81,224.825,1671200000.0
2007-12-21 04:13:00,224.815,224.835,224.8,224.82,1028200000.0
2007-12-21 04:14:00,224.815,224.85,224.815,224.825,740700000.0
2007-12-21 04:15:00,224.825,224.87,224.82,224.845,733300000.0
2007-12-21 04:16:00,224.845,224.865,224.835,224.86,996100000.0
2007-12-21 04:17:00,224.865,224.925,224.85,224.905,1108200000.0
2007-12-21 04:18:00,224.905,224.94,224.905,224.94,644800000.0
2007-12-21 04:19:00,224.94,224.95,224.89,224.89,332800000.0
2007-12-21 04:20:00,224.9,224.915,224.885,224.915,876900000.0
2007-12-21 04:21:00,224.915,224.935,224.895,224.915,1310300000.0
2007-12-21 04:22:00,224.895,225.045,224.895,225.025,1381400000.0
2007-12-21 04:23:00,225.025,225.055,225.005,225.015,1527800000.0
2007-12-21 04:24:00,225.015,225.025,224.985,224.985,1695200000.0
2007-12-21 04:25:00,224.84,224.84,224.82,224.82,1748900000.0
2007-12-21 04:26:00,225.035,225.045,224.995,225.045,1748900000.0
2007-12-21 04:28:00,225.065,225.065,225.025,225.025,1045200000.0
2007-12-21 04:29:00,225.025,225.065,225.015,225.035,1195200000.0
2007-12-21 04:30:00,224.81,224.81,224.79,224.8,2114900000.0
2007-12-21 04:31:00,224.985,225.005,224.965,225.005,2114900000.0
2007-12-21 04:32:00,225.005,225.02,224.985,225.015,1700700000.0
2007-12-21 04:33:00,224.77,224.78,224.75,224.78,1796800000.0
2007-12-21 04:34:00,224.79,224.79,224.78,224.78,1796800000.0
2007-12-21 04:35:00,224.905,224.915,224.825,224.825,1796800000.0
2007-12-21 04:36:00,224.835,224.835,224.815,224.835,1410600000.0
2007-12-21 04:37:00,224.835,224.855,224.835,224.855,1084800000.0
2007-12-21 04:38:00,224.855,224.865,224.765,224.775,1071000000.0
2007-12-21 04:39:00,224.775,224.815,224.775,224.815,1235200000.0
2007-12-21 04:40:00,224.805,224.825,224.765,224.785,1679299987.0
2007-12-21 04:41:00,224.785,224.855,224.775,224.835,1082200000.0
2007-12-21 04:42:00,224.835,224.845,224.78,224.8,1269800000.0
2007-12-21 04:43:00,224.8,224.83,224.77,224.81,1314800000.0
2007-12-21 04:44:00,224.81,224.82,224.8,224.81,984900000.0
2007-12-21 04:45:00,224.82,224.82,224.77,224.81,1758600000.0
2007-12-21 04:46:00,224.81,224.81,224.79,224.79,1012800000.0
2007-12-21 04:47:00,224.79,224.82,224.77,224.82,999300000.0
2007-12-21 04:48:00,224.82,224.83,224.81,224.81,1024700000.0
2007-12-21 04:49:00,224.81,224.82,224.78,224.81,1023300000.0
2007-12-21 04:50:00,224.81,224.82,224.8,224.82,1449700000.0
2007-12-21 04:51:00,224.82,224.82,224.8,224.8,1131300000.0
2007-12-21 04:52:00,224.8,224.82,224.78,224.78,1245900002.0
2007-12-21 04:53:00,224.8,224.83,224.78,224.81,1946200005.0
2007-12-21 04:54:00,224.81,224.85,224.81,224.81,1266200000.0
2007-12-21 04:55:00,224.8,224.81,224.78,224.81,1129000000.0
2007-12-21 04:56:00,224.81,224.84,224.79,224.8,1313600000.0
2007-12-21 04:57:00,224.8,224.8,224.78,224.78,1654700000.0
2007-12-21 04:58:00,224.78,224.81,224.78,224.79,748400000.0
2007-12-21 04:59:00,224.79,224.83,224.78,224.82,1510600000.0
2007-12-21 05:00:00,224.85,224.85,224.82,224.82,1334899999.0
2007-12-21 05:01:00,224.83,224.85,224.83,224.85,1334899999.0
2007-12-21 05:02:00,224.81,224.85,224.8,224.84,1334899999.0
2007-12-21 05:03:00,224.84,224.87,224.82,224.86,770200000.0
2007-12-21 05:04:00,224.87,224.87,224.83,224.85,1379800000.0
2007-12-21 05:05:00,224.85,224.9,224.84,224.87,996800000.0
2007-12-21 05:06:00,224.87,224.9,224.86,224.9,1180600000.0
2007-12-21 05:07:00,224.9,224.91,224.87,224.88,1283500000.0
2007-12-21 05:08:00,224.88,224.89,224.83,224.84,1858200000.0
2007-12-21 05:09:00,224.84,224.85,224.81,224.82,1823200000.0
2007-12-21 05:10:00,224.82,224.835,224.8,224.82,662600000.0
2007-12-21 05:11:00,224.82,224.83,224.81,224.815,368600000.0
2007-12-21 05:12:00,224.815,224.82,224.79,224.79,1202000000.0
2007-12-21 05:13:00,224.79,224.82,224.78,224.805,420600000.0
2007-12-21 05:14:00,224.805,224.83,224.805,224.815,624600000.0
2007-12-21 05:15:00,224.815,224.855,224.815,224.85,502000000.0
2007-12-21 05:16:00,224.85,224.85,224.83,224.835,768800000.0
2007-12-21 05:17:00,224.835,224.835,224.8,224.81,1131100000.0
2007-12-21 05:18:00,224.81,224.83,224.8,224.83,1609000000.0
2007-12-21 05:19:00,224.83,224.83,224.81,224.83,1929600000.0
2007-12-21 05:20:00,224.83,224.85,224.81,224.84,1651200000.0
2007-12-21 05:21:00,224.84,224.86,224.81,224.82,2040000000.0
2007-12-21 05:22:00,224.82,224.86,224.82,224.845,1433900000.0
2007-12-21 05:23:00,224.845,224.85,224.825,224.84,994400000.0
2007-12-21 05:24:00,224.84,224.86,224.83,224.83,2023300000.0
2007-12-21 05:25:00,224.83,224.855,224.82,224.825,1038300000.0
2007-12-21 05:26:00,224.825,224.83,224.81,224.82,1849300000.0
2007-12-21 05:27:00,224.82,224.82,224.81,224.82,821600000.0
2007-12-21 05:28:00,224.82,224.84,224.79,224.84,997100000.0
2007-12-21 05:29:00,224.84,224.845,224.83,224.83,363400000.0
2007-12-21 05:30:00,224.83,224.83,224.81,224.81,739900000.0
2007-12-21 05:31:00,224.815,224.82,224.8,224.815,875400000.0
2007-12-21 05:32:00,224.815,224.82,224.78,224.8,1359300000.0
2007-12-21 05:33:00,224.8,224.81,224.775,224.795,440500000.0
2007-12-21 05:34:00,224.795,224.81,224.77,224.78,465800000.0
2007-12-21 05:35:00,224.775,224.84,224.765,224.815,600000000.0
2007-12-21 05:36:00,224.815,224.84,224.815,224.84,392400000.0
2007-12-21 05:37:00,224.84,224.84,224.78,224.82,843800000.0
2007-12-21 05:38:00,224.82,224.83,224.785,224.795,1102800000.0
2007-12-21 05:39:00,224.795,224.82,224.785,224.81,1140800000.0
2007-12-21 05:40:00,224.81,224.83,224.8,224.815,765600000.0
2007-12-21 05:41:00,224.82,224.85,224.79,224.825,472400000.0
2007-12-21 05:42:00,224.825,224.85,224.8,224.85,468000000.0
2007-12-21 05:43:00,224.85,224.855,224.805,224.835,548600000.0
2007-12-21 05:44:00,224.835,224.845,224.81,224.825,458400000.0
2007-12-21 05:45:00,224.83,224.835,224.805,224.83,502600000.0
2007-12-21 05:46:00,224.825,224.835,224.815,224.815,468200000.0
2007-12-21 05:47:00,224.815,224.83,224.815,224.83,663200000.0
2007-12-21 05:48:00,224.83,224.83,224.82,224.83,327300000.0
2007-12-21 05:49:00,224.83,224.83,224.8,224.82,1441700000.0
2007-12-21 05:50:00,224.82,224.82,224.805,224.82,1939900000.0
2007-12-21 05:51:00,224.82,224.82,224.795,224.8,643600000.0
2007-12-21 05:52:00,224.795,224.8,224.775,224.79,436000000.0
2007-12-21 05:53:00,224.79,224.795,224.785,224.785,381700000.0
2007-12-21 05:54:00,224.66,224.68,224.65,224.66,1575500000.0
2007-12-21 05:55:00,224.815,224.845,224.785,224.83,1575500000.0
2007-12-21 05:56:00,224.67,224.68,224.65,224.65,998500000.0
2007-12-21 05:57:00,224.66,224.67,224.62,224.62,998500000.0
2007-12-21 05:58:00,224.815,224.845,224.8,224.81,998500000.0
2007-12-21 05:59:00,224.795,224.855,224.795,224.855,383200000.0
2007-12-21 06:00:00,224.855,224.86,224.825,224.835,403200000.0
2007-12-21 06:01:00,224.835,224.855,224.82,224.84,1330900000.0
2007-12-21 06:02:00,224.835,224.845,224.825,224.83,778000000.0
2007-12-21 06:03:00,224.83,224.855,224.82,224.84,739000000.0
2007-12-21 06:04:00,224.84,224.86,224.835,224.86,902100000.0
2007-12-21 06:05:00,224.6,224.61,224.59,224.59,1453200000.0
2007-12-21 06:06:00,224.87,224.87,224.83,224.86,1453200000.0
2007-12-21 06:07:00,224.86,224.865,224.815,224.825,1126500000.0
2007-12-21 06:08:00,224.825,224.835,224.82,224.83,947500000.0
2007-12-21 06:09:00,224.83,224.85,224.82,224.85,460300000.0
2007-12-21 06:10:00,224.85,224.85,224.82,224.825,1056500000.0
2007-12-21 06:11:00,224.83,224.86,224.82,224.84,1346700000.0
2007-12-21 06:12:00,224.63,224.69,224.62,224.68,1591899991.0
2007-12-21 06:13:00,224.81,224.83,224.78,224.82,1591899991.0
2007-12-21 06:14:00,224.82,224.85,224.82,224.82,1047200000.0
2007-12-21 06:15:00,224.82,224.84,224.79,224.79,1766099982.0
2007-12-21 06:16:00,224.69,224.69,224.67,224.68,1552600000.0
2007-12-21 06:17:00,224.8,224.8,224.78,224.8,1552600000.0
2007-12-21 06:18:00,224.8,224.8,224.76,224.76,1488000001.0
2007-12-21 06:19:00,224.76,224.79,224.73,224.76,1573300000.0
2007-12-21 06:20:00,224.74,224.76,224.72,224.76,930700000.0
2007-12-21 06:21:00,224.76,224.765,224.75,224.76,1413600000.0
2007-12-21 06:22:00,224.69,224.71,224.69,224.71,898800000.0
2007-12-21 06:23:00,224.73,224.75,224.73,224.73,898800000.0
2007-12-21 06:24:00,224.73,224.75,224.72,224.73,1368300000.0
2007-12-21 06:25:00,224.73,224.76,224.715,224.74,1410100000.0
2007-12-21 06:26:00,224.74,224.745,224.655,224.655,695100000.0
2007-12-21 06:27:00,224.66,224.665,224.63,224.65,1031600000.0
2007-12-21 06:28:00,224.65,224.655,224.63,224.655,678800000.0
2007-12-21 06:29:00,224.655,224.665,224.62,224.66,1159800000.0
2007-12-21 06:30:00,224.66,224.665,224.64,224.64,1728700000.0
2007-12-21 06:31:00,224.64,224.665,224.63,224.64,608900000.0
2007-12-21 06:32:00,224.64,224.645,224.6,224.63,836300000.0
2007-12-21 06:33:00,224.63,224.63,224.61,224.62,1099600000.0
2007-12-21 06:34:00,224.62,224.675,224.62,224.665,906200000.0
2007-12-21 06:35:00,224.665,224.67,224.625,224.63,846500000.0
2007-12-21 06:36:00,224.625,224.66,224.625,224.64,930000000.0
2007-12-21 06:37:00,224.64,224.65,224.63,224.64,1174900000.0
2007-12-21 06:38:00,224.635,224.65,224.625,224.65,1871900000.0
2007-12-21 06:39:00,224.65,224.67,224.625,224.63,1877200000.0
2007-12-21 06:40:00,224.63,224.68,224.63,224.65,2112000000.0
2007-12-21 06:41:00,224.65,224.68,224.65,224.68,1405600000.0
2007-12-21 06:42:00,224.68,224.72,224.655,224.675,1054500000.0
2007-12-21 06:43:00,224.68,224.69,224.68,224.68,1194400000.0
2007-12-21 06:44:00,224.68,224.68,224.65,224.68,1413600000.0
2007-12-21 06:45:00,224.68,224.68,224.66,224.67,1247200000.0
2007-12-21 06:46:00,224.67,224.67,224.66,224.67,1498900000.0
2007-12-21 06:47:00,224.66,224.69,224.63,224.69,1126800000.0
2007-12-21 06:48:00,224.69,224.71,224.655,224.66,1079600000.0
2007-12-21 06:49:00,224.66,224.67,224.65,224.66,1338400000.0
2007-12-21 06:50:00,224.66,224.7,224.625,224.67,1709500000.0
2007-12-21 06:51:00,224.67,224.68,224.65,224.66,1088000000.0
2007-12-21 06:52:00,224.66,224.67,224.65,224.67,1118000000.0
2007-12-21 06:53:00,224.67,224.67,224.635,224.66,1385200000.0
2007-12-21 06:54:00,224.66,224.67,224.66,224.66,1107500000.0
2007-12-21 06:55:00,224.66,224.68,224.65,224.67,1310500000.0
2007-12-21 06:56:00,224.67,224.69,224.65,224.65,1136700000.0
2007-12-21 06:57:00,224.65,224.67,224.625,224.63,1422000000.0
2007-12-21 06:58:00,224.63,224.65,224.61,224.63,1174800000.0
2007-12-21 06:59:00,224.63,224.645,224.62,224.635,647200000.0
2007-12-21 07:00:00,224.63,224.68,224.63,224.645,1569100000.0
2007-12-21 07:01:00,224.645,224.65,224.6,224.645,1710700000.0
2007-12-21 07:02:00,224.645,224.655,224.605,224.61,1518900000.0
2007-12-21 07:03:00,224.605,224.61,224.57,224.585,1082500000.0
2007-12-21 07:04:00,224.585,224.63,224.58,224.62,961600000.0
2007-12-21 07:05:00,224.62,224.63,224.58,224.58,838200000.0
2007-12-21 07:06:00,224.57,224.615,224.565,224.605,794500000.0
2007-12-21 07:07:00,224.605,224.61,224.59,224.6,1348600000.0
2007-12-21 07:08:00,224.61,224.64,224.59,224.63,1747800000.0
2007-12-21 07:09:00,224.63,224.66,224.6,224.63,1697600000.0
2007-12-21 07:10:00,224.63,224.65,224.6,224.61,1314100000.0
2007-12-21 07:11:00,224.61,224.635,224.6,224.6,608000000.0
2007-12-21 07:12:00,224.6,224.7,224.6,224.685,747700000.0
2007-12-21 07:13:00,224.685,224.715,224.685,224.695,926500000.0
2007-12-21 07:14:00,224.695,224.72,224.695,224.72,476000000.0
2007-12-21 07:15:00,224.72,224.72,224.65,224.67,1474200000.0
2007-12-21 07:16:00,224.67,224.7,224.65,224.67,1407800000.0
2007-12-21 07:17:00,224.67,224.71,224.66,224.71,1789200000.0
2007-12-21 07:18:00,224.71,224.72,224.7,224.71,1510500000.0
2007-12-21 07:19:00,224.7,224.72,224.7,224.71,1489400000.0
2007-12-21 07:20:00,224.72,224.72,224.685,224.685,1763600000.0
2007-12-21 07:21:00,224.69,224.69,224.67,224.67,1962900000.0
2007-12-21 07:22:00,224.68,224.72,224.68,224.7,1217900000.0
2007-12-21 07:23:00,224.7,224.71,224.67,224.68,1435900000.0
2007-12-21 07:24:00,224.68,224.69,224.67,224.69,1163400000.0
2007-12-21 07:25:00,224.69,224.71,224.68,224.69,1538500000.0
2007-12-21 07:26:00,224.7,224.73,224.68,224.715,1912900000.0
2007-12-21 07:27:00,224.72,224.73,224.71,224.72,1659600000.0
2007-12-21 07:28:00,224.72,224.73,224.72,224.73,1645200000.0
2007-12-21 07:29:00,224.725,224.75,224.72,224.75,1403900000.0
2007-12-21 07:30:00,224.75,224.77,224.745,224.76,1261700000.0
2007-12-21 07:31:00,224.76,224.775,224.73,224.73,606100000.0
2007-12-21 07:32:00,224.73,224.76,224.725,224.755,596600000.0
2007-12-21 07:33:00,224.755,224.775,224.7,224.715,849000000.0
2007-12-21 07:34:00,224.715,224.72,224.69,224.715,500900000.0
2007-12-21 07:35:00,224.715,224.715,224.705,224.705,421600000.0
2007-12-21 07:36:00,224.705,224.745,224.695,224.705,464700000.0
2007-12-21 07:37:00,224.705,224.74,224.68,224.695,481500000.0
2007-12-21 07:38:00,224.69,224.715,224.685,224.695,547000000.0
2007-12-21 07:39:00,224.695,224.72,224.675,224.705,334600000.0
2007-12-21 07:40:00,224.705,224.74,224.68,224.695,485900000.0
2007-12-21 07:41:00,224.695,224.73,224.67,224.725,521900000.0
2007-12-21 07:42:00,224.73,224.795,224.72,224.78,1204500000.0
2007-12-21 07:43:00,224.78,224.79,224.74,224.79,1005600000.0
2007-12-21 07:44:00,224.79,224.8,224.76,224.8,1931400000.0
2007-12-21 07:45:00,224.8,224.8,224.76,224.79,996000000.0
2007-12-21 07:46:00,224.79,224.8,224.75,224.79,1346500000.0
2007-12-21 07:47:00,224.79,224.81,224.76,224.805,979900000.0
2007-12-21 07:48:00,224.805,224.815,224.76,224.78,1068400000.0
2007-12-21 07:49:00,224.78,224.81,224.77,224.8,1154700000.0
2007-12-21 07:50:00,224.8,224.81,224.745,224.76,990000000.0
2007-12-21 07:51:00,224.76,224.82,224.755,224.79,958400000.0
2007-12-21 07:52:00,224.79,224.81,224.72,224.75,1165600000.0
2007-12-21 07:53:00,224.75,224.75,224.69,224.69,1143200000.0
2007-12-21 07:54:00,224.69,224.72,224.69,224.7,1490600000.0
2007-12-21 07:55:00,224.54,224.58,224.54,224.57,1801200000.0
2007-12-21 07:56:00,224.72,224.75,224.7,224.73,1801200000.0
2007-12-21 07:57:00,224.73,224.77,224.73,224.73,1699800000.0
2007-12-21 07:58:00,224.73,224.735,224.71,224.73,1195100000.0
2007-12-21 07:59:00,224.73,224.79,224.71,224.79,1890400000.0
2007-12-21 08:00:00,224.775,224.775,224.745,224.77,1926100000.0
2007-12-21 08:01:00,224.77,224.77,224.72,224.74,1988400000.0
2007-12-21 08:02:00,224.64,224.64,224.57,224.6,1416100000.0
2007-12-21 08:03:00,224.61,224.62,224.55,224.56,1416100000.0
2007-12-21 08:04:00,224.57,224.61,224.54,224.6,1416100000.0
2007-12-21 08:05:00,224.62,224.66,224.6,224.66,1416100000.0
2007-12-21 08:06:00,224.73,224.78,224.71,224.73,1416100000.0
2007-12-21 08:07:00,224.73,224.74,224.69,224.69,1272800000.0
2007-12-21 08:08:00,224.69,224.74,224.69,224.71,1768600000.0
2007-12-21 08:09:00,224.71,224.74,224.675,224.675,1579900000.0
2007-12-21 08:10:00,224.75,224.82,224.75,224.76,1282600000.0
2007-12-21 08:11:00,224.66,224.69,224.655,224.68,1282600000.0
2007-12-21 08:12:00,224.83,224.91,224.83,224.89,1350600000.0
2007-12-21 08:13:00,224.86,224.87,224.75,224.78,1350600000.0
2007-12-21 08:14:00,224.66,224.69,224.65,224.675,1350600000.0
2007-12-21 08:15:00,224.68,224.68,224.66,224.68,1157700000.0
2007-12-21 08:16:00,224.68,224.68,224.64,224.655,1002500000.0
2007-12-21 08:17:00,224.65,224.655,224.605,224.62,877500000.0
2007-12-21 08:18:00,224.62,224.66,224.615,224.64,1136800000.0
2007-12-21 08:19:00,224.635,224.65,224.57,224.57,1329000000.0
2007-12-21 08:20:00,224.57,224.61,224.525,224.53,953200000.0
2007-12-21 08:21:00,224.53,224.55,224.52,224.525,1178600000.0
2007-12-21 08:22:00,224.53,224.57,224.45,224.49,1254000000.0
2007-12-21 08:23:00,224.49,224.55,224.48,224.51,1337200000.0
2007-12-21 08:24:00,224.51,224.51,224.47,224.48,1463700000.0
2007-12-21 08:25:00,224.48,224.5,224.445,224.475,928200000.0
2007-12-21 08:26:00,224.475,224.525,224.475,224.525,1605100000.0
2007-12-21 08:27:00,224.525,224.54,224.51,224.52,1418900000.0
2007-12-21 08:28:00,224.52,224.53,224.5,224.51,1284400000.0
2007-12-21 08:29:00,224.51,224.515,224.48,224.48,2079800000.0
2007-12-21 08:30:00,224.48,224.53,224.47,224.5,1231500000.0
2007-12-21 08:31:00,224.5,224.555,224.5,224.515,935100000.0
2007-12-21 08:32:00,224.515,224.53,224.5,224.525,2123600000.0
2007-12-21 08:33:00,224.525,224.54,224.515,224.535,1097900000.0
2007-12-21 08:34:00,224.535,224.545,224.49,224.51,1123200000.0
2007-12-21 08:35:00,224.51,224.61,224.49,224.59,989300000.0
2007-12-21 08:36:00,224.59,224.635,224.54,224.59,1271900000.0
2007-12-21 08:37:00,224.585,224.61,224.47,224.51,1120900000.0
2007-12-21 08:38:00,224.5,224.565,224.485,224.565,1166200000.0
2007-12-21 08:39:00,224.565,224.57,224.485,224.505,440200000.0
2007-12-21 08:40:00,224.5,224.525,224.49,224.515,486500000.0
2007-12-21 08:41:00,224.515,224.57,224.515,224.54,792100000.0
2007-12-21 08:42:00,224.54,224.54,224.505,224.53,1302000000.0
2007-12-21 08:43:00,224.53,224.565,224.53,224.565,913500000.0
2007-12-21 08:44:00,224.565,224.625,224.565,224.625,374100000.0
2007-12-21 08:45:00,224.625,224.665,224.57,224.62,578700000.0
2007-12-21 08:46:00,224.62,224.65,224.59,224.65,833500000.0
2007-12-21 08:47:00,224.65,224.66,224.63,224.64,1304500000.0
2007-12-21 08:48:00,224.65,224.69,224.56,224.57,800200000.0
2007-12-21 08:49:00,224.57,224.63,224.57,224.61,545800000.0
2007-12-21 08:50:00,224.61,224.7,224.61,224.67,473500000.0
2007-12-21 08:51:00,224.67,224.68,224.6,224.655,550600000.0
2007-12-21 08:52:00,224.655,224.66,224.48,224.545,1155599999.0
2007-12-21 08:53:00,224.545,224.61,224.47,224.53,663500000.0
2007-12-21 08:54:00,224.53,224.58,224.5,224.55,952300000.0
2007-12-21 08:55:00,224.55,224.58,224.53,224.56,1304300000.0
2007-12-21 08:56:00,224.56,224.605,224.55,224.56,613300000.0
2007-12-21 08:57:00,224.56,224.64,224.55,224.57,1353700000.0
2007-12-21 08:58:00,224.57,224.57,224.535,224.57,638500000.0
2007-12-21 08:59:00,224.57,224.67,224.55,224.65,1573900005.0
2007-12-21 09:00:00,224.65,224.665,224.6,224.61,733700000.0
2007-12-21 09:01:00,224.61,224.64,224.57,224.63,1130000000.0
2007-12-21 09:02:00,224.63,224.66,224.585,224.62,549700000.0
2007-12-21 09:03:00,224.62,224.64,224.57,224.58,805900000.0
2007-12-21 09:04:00,224.59,224.64,224.57,224.64,717200000.0
2007-12-21 09:05:00,224.64,224.68,224.62,224.68,743900000.0
2007-12-21 09:06:00,224.68,224.69,224.65,224.68,608100000.0
2007-12-21 09:07:00,224.69,224.79,224.69,224.76,1151000000.0
2007-12-21 09:08:00,224.76,224.76,224.705,224.74,1262300000.0
2007-12-21 09:09:00,224.74,224.78,224.69,224.77,1027100000.0
2007-12-21 09:10:00,224.77,224.85,224.77,224.8,1447800000.0
2007-12-21 09:11:00,224.79,224.85,224.79,224.85,1871500000.0
2007-12-21 09:12:00,224.85,224.935,224.85,224.89,961400000.0
2007-12-21 09:13:00,224.89,224.89,224.78,224.805,828100000.0
2007-12-21 09:14:00,224.805,224.85,224.78,224.8,701400000.0
2007-12-21 09:15:00,224.8,224.84,224.78,224.78,788600000.0
2007-12-21 09:16:00,224.78,224.86,224.755,224.86,798100000.0
2007-12-21 09:17:00,224.86,224.86,224.745,224.81,978900000.0
2007-12-21 09:18:00,224.805,224.87,224.78,224.8,851300000.0
2007-12-21 09:19:00,224.8,224.88,224.79,224.85,916700000.0
2007-12-21 09:20:00,224.85,224.87,224.82,224.82,1187300000.0
2007-12-21 09:21:00,224.82,224.85,224.82,224.84,1255600000.0
2007-12-21 09:22:00,224.85,224.9,224.84,224.9,1024000000.0
2007-12-21 09:23:00,224.9,224.9,224.82,224.83,868100000.0
2007-12-21 09:24:00,224.82,224.87,224.79,224.85,785200000.0
2007-12-21 09:25:00,224.85,224.86,224.83,224.86,1098600000.0
2007-12-21 09:26:00,224.86,224.86,224.77,224.77,869800000.0
2007-12-21 09:27:00,224.77,224.78,224.73,224.78,938600000.0
2007-12-21 09:28:00,224.79,224.8,224.72,224.74,755000000.0
2007-12-21 09:29:00,224.74,224.78,224.71,224.75,1109800000.0
2007-12-21 09:30:00,224.75,224.76,224.725,224.74,1196800000.0
2007-12-21 09:31:00,224.74,224.76,224.71,224.76,1495200000.0
2007-12-21 09:32:00,224.76,224.83,224.76,224.81,1073900000.0
2007-12-21 09:33:00,224.81,224.83,224.765,224.78,953300000.0
2007-12-21 09:34:00,224.78,224.86,224.775,224.86,863900000.0
2007-12-21 09:35:00,224.86,224.9,224.845,224.895,489100000.0
2007-12-21 09:36:00,224.895,224.95,224.87,224.91,513900000.0
2007-12-21 09:37:00,224.91,224.955,224.905,224.955,590400000.0
2007-12-21 09:38:00,224.955,224.985,224.915,224.935,561300000.0
2007-12-21 09:39:00,224.945,224.955,224.905,224.91,461800000.0
2007-12-21 09:40:00,224.905,224.91,224.885,224.9,1220900000.0
2007-12-21 09:41:00,224.9,224.91,224.815,224.885,535700000.0
2007-12-21 09:42:00,224.88,224.885,224.845,224.865,975000000.0
2007-12-21 09:43:00,224.865,224.905,224.84,224.84,329400000.0
2007-12-21 09:44:00,224.84,224.845,224.79,224.825,405000000.0
2007-12-21 09:45:00,224.825,224.835,224.795,224.815,649200000.0
2007-12-21 09:46:00,224.815,224.87,224.815,224.865,943800000.0
2007-12-21 09:47:00,224.865,224.91,224.865,224.89,1063300000.0
2007-12-21 09:48:00,224.89,224.905,224.865,224.865,891400000.0
2007-12-21 09:49:00,224.865,224.9,224.83,224.9,566900000.0
2007-12-21 09:50:00,224.9,224.965,224.88,224.95,511500000.0
2007-12-21 09:51:00,224.955,224.965,224.865,224.875,743800000.0
2007-12-21 09:52:00,224.875,224.89,224.845,224.875,576200000.0
2007-12-21 09:53:00,224.87,224.885,224.855,224.885,870700000.0
2007-12-21 09:54:00,224.885,224.95,224.855,224.885,526700000.0
2007-12-21 09:55:00,224.885,224.91,224.865,224.88,606000000.0
2007-12-21 09:56:00,224.88,224.885,224.845,224.85,876200000.0
2007-12-21 09:57:00,224.85,224.885,224.81,224.835,442900000.0
2007-12-21 09:58:00,224.835,224.845,224.76,224.765,361400000.0
2007-12-21 09:59:00,224.765,224.765,224.755,224.76,389400000.0
2007-12-21 10:00:00,224.76,224.77,224.67,224.67,738800000.0
2007-12-21 10:01:00,224.67,224.725,224.665,224.71,572100000.0
2007-12-21 10:02:00,224.71,224.725,224.605,224.645,494500000.0
2007-12-21 10:03:00,224.645,224.69,224.56,224.585,416100000.0
2007-12-21 10:04:00,224.585,224.65,224.585,224.62,479700000.0
2007-12-21 10:05:00,224.62,224.685,224.61,224.675,747200000.0
2007-12-21 10:06:00,224.675,224.69,224.645,224.665,1435600000.0
2007-12-21 10:07:00,224.665,224.68,224.645,224.675,1081300000.0
2007-12-21 10:08:00,224.665,224.72,224.665,224.695,1203700000.0
2007-12-21 10:09:00,224.7,224.745,224.67,224.73,992100000.0
2007-12-21 10:10:00,224.73,224.745,224.71,224.715,897000000.0
2007-12-21 10:11:00,224.715,224.725,224.66,224.695,1317700000.0
2007-12-21 10:12:00,224.685,224.775,224.675,224.775,1037500000.0
2007-12-21 10:13:00,224.775,224.855,224.765,224.835,1069200000.0
2007-12-21 10:14:00,224.835,224.915,224.805,224.895,857300000.0
2007-12-21 10:15:00,224.895,224.895,224.815,224.855,872300000.0
2007-12-21 10:16:00,224.855,224.975,224.84,224.935,1043700000.0
2007-12-21 10:17:00,224.935,224.935,224.805,224.81,1062900000.0
2007-12-21 10:18:00,224.815,224.865,224.815,224.825,907400000.0
2007-12-21 10:19:00,224.825,224.835,224.795,224.835,1249500000.0
2007-12-21 10:20:00,224.835,224.835,224.815,224.825,1532900000.0
2007-12-21 10:21:00,224.815,224.835,224.805,224.835,918400000.0
2007-12-21 10:22:00,224.835,224.84,224.805,224.84,821400000.0
2007-12-21 10:23:00,224.84,224.845,224.75,224.75,954700000.0
2007-12-21 10:24:00,224.75,224.765,224.725,224.75,1113100000.0
2007-12-21 10:25:00,224.75,224.76,224.725,224.725,1116300000.0
2007-12-21 10:26:00,224.725,224.75,224.69,224.75,1284100000.0
2007-12-21 10:27:00,224.75,224.755,224.74,224.755,846500000.0
2007-12-21 10:28:00,224.755,224.765,224.695,224.7,863400000.0
2007-12-21 10:29:00,224.7,224.745,224.7,224.725,1124000000.0
2007-12-21 10:30:00,224.725,224.735,224.67,224.69,620300000.0
2007-12-21 10:31:00,224.69,224.7,224.68,224.69,485100000.0
2007-12-21 10:32:00,224.69,224.695,224.665,224.69,704600000.0
2007-12-21 10:33:00,224.69,224.695,224.67,224.675,618100000.0
2007-12-21 10:34:00,224.675,224.725,224.67,224.7,481500000.0
2007-12-21 10:35:00,224.7,224.7,224.625,224.645,637500000.0
2007-12-21 10:36:00,224.645,224.655,224.625,224.625,867500000.0
2007-12-21 10:37:00,224.625,224.63,224.59,224.595,887300000.0
2007-12-21 10:38:00,224.595,224.625,224.58,224.59,1161900000.0
2007-12-21 10:39:00,224.605,224.625,224.59,224.615,950000000.0
2007-12-21 10:40:00,224.605,224.675,224.605,224.645,934500000.0
2007-12-21 10:41:00,224.655,224.655,224.61,224.64,847300000.0
2007-12-21 10:42:00,224.64,224.665,224.62,224.665,641800000.0
2007-12-21 10:43:00,224.665,224.665,224.625,224.625,729200000.0
2007-12-21 10:44:00,224.625,224.635,224.6,224.61,1247800000.0
2007-12-21 10:45:00,224.61,224.625,224.595,224.6,1177000000.0
2007-12-21 10:46:00,224.6,224.645,224.595,224.64,758600000.0
2007-12-21 10:47:00,224.64,224.675,224.63,224.665,1042500000.0
2007-12-21 10:48:00,224.665,224.675,224.63,224.665,1332300000.0
2007-12-21 10:49:00,224.665,224.675,224.64,224.665,1226000000.0
2007-12-21 10:50:00,224.665,224.67,224.645,224.655,1393700000.0
2007-12-21 10:51:00,224.655,224.655,224.615,224.625,1133000000.0
2007-12-21 10:52:00,224.625,224.645,224.615,224.635,968100000.0
2007-12-21 10:53:00,224.635,224.645,224.625,224.635,1157800000.0
2007-12-21 10:54:00,224.635,224.64,224.585,224.605,1226200000.0
2007-12-21 10:55:00,224.605,224.615,224.575,224.605,1217700000.0
2007-12-21 10:56:00,224.605,224.615,224.595,224.605,1063300000.0
2007-12-21 10:57:00,224.605,224.67,224.605,224.655,1413700000.0
2007-12-21 10:58:00,224.665,224.67,224.635,224.665,897200000.0
2007-12-21 10:59:00,224.665,224.725,224.63,224.67,908100000.0
2007-12-21 11:00:00,224.665,224.715,224.65,224.7,524400000.0
2007-12-21 11:01:00,224.7,224.745,224.685,224.74,679300000.0
2007-12-21 11:02:00,224.74,224.755,224.685,224.735,877500000.0
2007-12-21 11:03:00,224.725,224.725,224.685,224.695,812800000.0
2007-12-21 11:04:00,224.705,224.715,224.655,224.665,894100000.0
2007-12-21 11:05:00,224.665,224.665,224.645,224.65,1210800000.0
2007-12-21 11:06:00,224.65,224.655,224.615,224.615,1397300000.0
2007-12-21 11:07:00,224.615,224.635,224.555,224.585,1624600000.0
2007-12-21 11:08:00,224.585,224.605,224.565,224.595,1426600000.0
2007-12-21 11:09:00,224.595,224.635,224.585,224.635,914700000.0
2007-12-21 11:10:00,224.63,224.655,224.59,224.645,1173400000.0
2007-12-21 11:11:00,224.645,224.65,224.595,224.615,856800000.0
2007-12-21 11:12:00,224.62,224.655,224.59,224.64,628700000.0
2007-12-21 11:13:00,224.64,224.67,224.635,224.66,538200000.0
2007-12-21 11:14:00,224.655,224.66,224.59,224.61,1109200000.0
2007-12-21 11:15:00,224.615,224.635,224.57,224.575,983600000.0
2007-12-21 11:16:00,224.575,224.58,224.545,224.565,843700000.0
2007-12-21 11:17:00,224.56,224.565,224.505,224.51,1067000000.0
2007-12-21 11:18:00,224.515,224.555,224.435,224.465,1064800000.0
2007-12-21 11:19:00,224.47,224.515,224.365,224.415,691300000.0
2007-12-21 11:20:00,224.415,224.475,224.415,224.475,1062000000.0
2007-12-21 11:21:00,224.475,224.525,224.46,224.51,908100000.0
2007-12-21 11:22:00,224.51,224.6,224.485,224.565,902600000.0
2007-12-21 11:23:00,224.565,224.565,224.485,224.495,1079700000.0
2007-12-21 11:24:00,224.495,224.525,224.475,224.495,1259100000.0
2007-12-21 11:25:00,224.495,224.505,224.455,224.475,1053500000.0
2007-12-21 11:26:00,224.475,224.505,224.47,224.485,1188200000.0
2007-12-21 11:27:00,224.485,224.515,224.455,224.515,1148800000.0
2007-12-21 11:28:00,224.515,224.535,224.475,224.485,1106600000.0
2007-12-21 11:29:00,224.495,224.575,224.455,224.565,1219700000.0
2007-12-21 11:30:00,224.56,224.895,224.56,224.645,723800000.0
2007-12-21 11:31:00,224.645,224.68,224.505,224.525,896200000.0
2007-12-21 11:32:00,224.525,224.6,224.515,224.58,871699999.0
2007-12-21 11:33:00,224.58,224.605,224.535,224.55,796900000.0
2007-12-21 11:34:00,224.555,224.595,224.525,224.595,865800000.0
2007-12-21 11:35:00,224.61,224.635,224.59,224.625,1418400000.0
2007-12-21 11:36:00,224.625,224.695,224.625,224.66,949200000.0
2007-12-21 11:37:00,224.66,224.74,224.63,224.73,923400000.0
2007-12-21 11:38:00,224.73,224.74,224.695,224.705,1383000000.0
2007-12-21 11:39:00,224.705,224.77,224.685,224.735,1128900000.0
2007-12-21 11:40:00,224.735,224.845,224.725,224.845,932300000.0
2007-12-21 11:41:00,224.845,224.935,224.835,224.92,901500000.0
2007-12-21 11:42:00,224.925,224.975,224.885,224.935,1000400000.0
2007-12-21 11:43:00,224.935,224.955,224.915,224.935,982500000.0
2007-12-21 11:44:00,224.935,224.935,224.835,224.875,882900000.0
2007-12-21 11:45:00,224.875,224.945,224.865,224.94,1034900000.0
2007-12-21 11:46:00,224.94,224.945,224.86,224.865,1374400000.0
2007-12-21 11:47:00,224.875,224.925,224.865,224.865,1823800000.0
2007-12-21 11:48:00,224.865,224.865,224.82,224.845,1222800000.0
2007-12-21 11:49:00,224.845,224.845,224.78,224.785,1020600000.0
2007-12-21 11:50:00,224.785,224.795,224.745,224.76,937700000.0
2007-12-21 11:51:00,224.765,224.775,224.705,224.71,1318000000.0
2007-12-21 11:52:00,224.71,224.745,224.7,224.735,1471400000.0
2007-12-21 11:53:00,224.735,224.825,224.71,224.815,1238200000.0
2007-12-21 11:54:00,224.815,224.825,224.785,224.805,1128000000.0
2007-12-21 11:55:00,224.8,224.855,224.8,224.835,1321700000.0
2007-12-21 11:56:00,224.835,224.845,224.765,224.82,1074300000.0
2007-12-21 11:57:00,224.825,224.89,224.795,224.845,1025100000.0
2007-12-21 11:58:00,224.845,224.875,224.795,224.835,733800000.0
2007-12-21 11:59:00,224.835,224.865,224.69,224.795,718600000.0
2007-12-21 12:00:00,224.805,224.875,224.755,224.84,1007700000.0
2007-12-21 12:01:00,224.84,224.895,224.815,224.86,971100000.0
2007-12-21 12:02:00,224.86,224.875,224.785,224.805,1009400000.0
2007-12-21 12:03:00,224.805,224.865,224.765,224.785,771100000.0
2007-12-21 12:04:00,224.785,224.805,224.76,224.785,522400000.0
2007-12-21 12:05:00,224.785,224.81,224.755,224.785,757400000.0
2007-12-21 12:06:00,224.785,224.785,224.76,224.775,622600000.0
2007-12-21 12:07:00,224.775,224.81,224.74,224.805,527800000.0
2007-12-21 12:08:00,224.805,224.84,224.785,224.83,749400000.0
2007-12-21 12:09:00,224.83,224.84,224.795,224.795,755000000.0
2007-12-21 12:10:00,224.795,224.835,224.77,224.835,745100000.0
2007-12-21 12:11:00,224.835,224.835,224.77,224.785,721200000.0
2007-12-21 12:12:00,224.76,224.825,224.755,224.785,691400000.0
2007-12-21 12:13:00,224.785,224.845,224.765,224.835,1149700000.0
2007-12-21 12:14:00,224.835,224.845,224.795,224.805,1115200000.0
2007-12-21 12:15:00,224.805,224.825,224.795,224.795,1042400000.0
2007-12-21 12:16:00,224.795,224.865,224.795,224.865,1019200000.0
2007-12-21 12:17:00,224.865,224.865,224.8,224.815,943900000.0
2007-12-21 12:18:00,224.815,224.85,224.805,224.845,1549200000.0
2007-12-21 12:19:00,224.85,224.915,224.84,224.885,830100000.0
2007-12-21 12:20:00,224.885,224.895,224.835,224.875,994800000.0
2007-12-21 12:21:00,224.875,224.885,224.8,224.815,798600000.0
2007-12-21 12:22:00,224.81,224.815,224.775,224.79,812100000.0
2007-12-21 12:23:00,224.79,224.79,224.755,224.785,693900000.0
2007-12-21 12:24:00,224.785,224.795,224.735,224.765,647300000.0
2007-12-21 12:25:00,224.775,224.82,224.765,224.785,881100000.0
2007-12-21 12:26:00,224.78,224.805,224.775,224.805,528100000.0
2007-12-21 12:27:00,224.805,224.825,224.745,224.805,951300000.0
2007-12-21 12:28:00,224.8,224.805,224.745,224.745,1435100000.0
2007-12-21 12:29:00,224.745,224.775,224.735,224.77,1370500000.0
2007-12-21 12:30:00,224.77,224.795,224.74,224.78,941300000.0
2007-12-21 12:31:00,224.78,224.81,224.76,224.77,777300000.0
2007-12-21 12:32:00,224.77,224.795,224.735,224.775,646500000.0
2007-12-21 12:33:00,224.775,224.775,224.715,224.72,776100000.0
2007-12-21 12:34:00,224.72,224.75,224.7,224.705,1218300000.0
2007-12-21 12:35:00,224.705,224.71,224.665,224.68,1127900000.0
2007-12-21 12:36:00,224.68,224.755,224.675,224.75,770500000.0
2007-12-21 12:37:00,224.75,224.755,224.715,224.73,516800000.0
2007-12-21 12:38:00,224.73,224.755,224.7,224.73,643200000.0
2007-12-21 12:39:00,224.725,224.73,224.665,224.665,759600000.0
2007-12-21 12:40:00,224.665,224.7,224.645,224.68,877100000.0
2007-12-21 12:41:00,224.68,224.7,224.68,224.685,1072300000.0
2007-12-21 12:42:00,224.685,224.73,224.67,224.715,1105400000.0
2007-12-21 12:43:00,224.715,224.795,224.705,224.78,899400000.0
2007-12-21 12:44:00,224.78,224.845,224.765,224.845,703300000.0
2007-12-21 12:45:00,224.845,224.895,224.835,224.895,1223600000.0
2007-12-21 12:46:00,224.895,224.905,224.845,224.85,936100000.0
2007-12-21 12:47:00,224.855,224.875,224.815,224.865,1041600000.0
2007-12-21 12:48:00,224.865,224.87,224.83,224.845,1603000000.0
2007-12-21 12:49:00,224.845,224.875,224.815,224.815,1081000000.0
2007-12-21 12:50:00,224.815,224.915,224.805,224.895,1307900001.0
2007-12-21 12:51:00,224.895,224.895,224.815,224.815,828000000.0
2007-12-21 12:52:00,224.815,224.89,224.815,224.875,909300000.0
2007-12-21 12:53:00,224.875,224.935,224.875,224.905,948800000.0
2007-12-21 12:54:00,224.905,224.985,224.875,224.935,1069000000.0
2007-12-21 12:55:00,224.935,224.96,224.895,224.905,2042100000.0
2007-12-21 12:56:00,224.905,224.925,224.855,224.855,2133500000.0
2007-12-21 12:57:00,224.855,224.865,224.825,224.84,1198700000.0
2007-12-21 12:58:00,224.84,224.855,224.75,224.795,1012300000.0
2007-12-21 12:59:00,224.805,224.825,224.775,224.815,928300000.0
2007-12-21 13:00:00,224.815,224.815,224.765,224.765,1126300000.0
2007-12-21 13:01:00,224.765,224.845,224.765,224.785,1013700000.0
2007-12-21 13:02:00,224.785,224.805,224.765,224.79,896100000.0
2007-12-21 13:03:00,224.79,224.805,224.78,224.79,573800000.0
2007-12-21 13:04:00,224.79,224.865,224.79,224.865,675300000.0
2007-12-21 13:05:00,224.87,224.87,224.825,224.83,1569700000.0
2007-12-21 13:06:00,224.83,224.9,224.825,224.885,1324600000.0
2007-12-21 13:07:00,224.885,224.925,224.88,224.885,803100000.0
2007-12-21 13:08:00,224.885,224.905,224.865,224.895,1243400000.0
2007-12-21 13:09:00,224.895,224.935,224.88,224.92,1156600000.0
2007-12-21 13:10:00,224.925,224.985,224.915,224.985,1259900000.0
2007-12-21 13:11:00,224.985,225.115,224.985,225.105,1283900000.0
2007-12-21 13:12:00,225.105,225.125,225.065,225.075,1003800000.0
2007-12-21 13:13:00,225.075,225.085,225.055,225.065,1110100000.0
2007-12-21 13:14:00,225.065,225.065,225.025,225.04,991500000.0
2007-12-21 13:15:00,225.04,225.075,225.04,225.055,1143500000.0
2007-12-21 13:16:00,225.055,225.075,225.045,225.045,1072000000.0
2007-12-21 13:17:00,225.045,225.065,225.035,225.035,786800000.0
2007-12-21 13:18:00,225.035,225.125,225.015,225.125,1082000000.0
2007-12-21 13:19:00,225.125,225.14,225.095,225.14,961400000.0
2007-12-21 13:20:00,225.14,225.155,225.12,225.125,563700000.0
2007-12-21 13:21:00,225.125,225.245,225.125,225.245,736300000.0
2007-12-21 13:22:00,225.245,225.255,225.215,225.23,635800000.0
2007-12-21 13:23:00,225.23,225.26,225.215,225.245,633200000.0
2007-12-21 13:24:00,225.245,225.27,225.245,225.25,776300000.0
2007-12-21 13:25:00,225.25,225.31,225.245,225.3,645600000.0
2007-12-21 13:26:00,225.3,225.315,225.28,225.285,914000000.0
2007-12-21 13:27:00,225.285,225.3,225.245,225.245,1054000000.0
2007-12-21 13:28:00,225.245,225.25,225.23,225.245,1298600000.0
2007-12-21 13:29:00,225.245,225.27,225.23,225.25,1186500000.0
2007-12-21 13:30:00,225.255,225.295,225.25,225.275,851200000.0
2007-12-21 13:31:00,225.275,225.285,225.25,225.26,1114500000.0
2007-12-21 13:32:00,225.26,225.265,225.205,225.205,868300000.0
2007-12-21 13:33:00,225.205,225.235,225.175,225.235,663800000.0
2007-12-21 13:34:00,225.245,225.285,225.235,225.255,792200000.0
2007-12-21 13:35:00,225.255,225.285,225.245,225.255,1061600000.0
2007-12-21 13:36:00,225.265,225.275,225.225,225.235,1220100000.0
2007-12-21 13:37:00,225.235,225.255,225.17,225.185,1036600000.0
2007-12-21 13:38:00,225.175,225.255,225.165,225.215,793400000.0
2007-12-21 13:39:00,225.215,225.245,225.2,225.22,914700000.0
2007-12-21 13:40:00,225.22,225.245,225.205,225.215,1082100000.0
2007-12-21 13:41:00,225.215,225.215,225.185,225.205,1166800000.0
2007-12-21 13:42:00,225.205,225.245,225.165,225.225,1582300000.0
2007-12-21 13:43:00,225.225,225.235,225.21,225.21,1016300000.0
2007-12-21 13:44:00,225.215,225.235,225.19,225.195,1135300000.0
2007-12-21 13:45:00,225.195,225.225,225.185,225.205,1171700000.0
2007-12-21 13:46:00,225.205,225.245,225.19,225.22,1348900000.0
2007-12-21 13:47:00,225.215,225.245,225.195,225.235,1015900000.0
2007-12-21 13:48:00,225.235,225.245,225.19,225.23,930599999.0
2007-12-21 13:49:00,225.225,225.295,225.225,225.255,478500000.0
2007-12-21 13:50:00,225.25,225.255,225.19,225.195,711500000.0
2007-12-21 13:51:00,225.195,225.195,225.095,225.115,708700000.0
2007-12-21 13:52:00,225.115,225.135,225.08,225.1,781200000.0
2007-12-21 13:53:00,225.1,225.185,225.09,225.165,870400000.0
2007-12-21 13:54:00,225.165,225.205,225.145,225.205,871100000.0
2007-12-21 13:55:00,225.205,225.205,225.15,225.175,964500000.0
2007-12-21 13:56:00,225.165,225.185,225.155,225.185,1136100000.0
2007-12-21 13:57:00,225.185,225.185,225.13,225.165,936400000.0
2007-12-21 13:58:00,225.155,225.175,225.105,225.125,832200000.0
2007-12-21 13:59:00,225.125,225.165,225.095,225.14,876300000.0
2007-12-21 14:00:00,225.135,225.165,225.09,225.095,929700000.0
2007-12-21 14:01:00,225.095,225.11,225.025,225.045,890300000.0
2007-12-21 14:02:00,225.035,225.035,225.005,225.015,1976300000.0
2007-12-21 14:03:00,225.01,225.05,225.005,225.04,1480800000.0
2007-12-21 14:04:00,225.045,225.05,225.015,225.05,1236500000.0
2007-12-21 14:05:00,225.05,225.055,225.005,225.02,980600000.0
2007-12-21 14:06:00,225.02,225.055,225.005,225.055,1243600000.0
2007-12-21 14:07:00,225.055,225.125,225.045,225.11,1191800000.0
2007-12-21 14:08:00,225.11,225.135,225.1,225.115,1434400000.0
2007-12-21 14:09:00,225.11,225.145,225.11,225.145,1324600000.0
2007-12-21 14:10:00,225.14,225.2,225.14,225.195,1457500000.0
2007-12-21 14:11:00,225.2,225.275,225.195,225.275,1699800000.0
2007-12-21 14:12:00,225.49,225.58,225.47,225.5,1203100000.0
2007-12-21 14:13:00,225.265,225.285,225.265,225.275,1203100000.0
2007-12-21 14:14:00,225.275,225.3,225.25,225.29,1322400000.0
2007-12-21 14:15:00,225.29,225.31,225.275,225.3,1325500000.0
2007-12-21 14:16:00,225.305,225.36,225.285,225.325,757700000.0
2007-12-21 14:17:00,225.325,225.325,225.28,225.32,542600000.0
2007-12-21 14:18:00,225.32,225.375,225.31,225.35,834900000.0
2007-12-21 14:19:00,225.35,225.385,225.335,225.365,1023700000.0
2007-12-21 14:20:00,225.365,225.395,225.345,225.35,1271500000.0
2007-12-21 14:21:00,225.35,225.38,225.345,225.345,925800000.0
2007-12-21 14:22:00,225.345,225.385,225.315,225.345,843400000.0
2007-12-21 14:23:00,225.345,225.375,225.33,225.355,791700000.0
2007-12-21 14:24:00,225.355,225.365,225.335,225.345,862500000.0
2007-12-21 14:25:00,225.355,225.36,225.325,225.33,602600000.0
2007-12-21 14:26:00,225.33,225.375,225.32,225.375,740000000.0
2007-12-21 14:27:00,225.375,225.39,225.355,225.365,953700000.0
2007-12-21 14:28:00,225.365,225.445,225.365,225.43,675000000.0
2007-12-21 14:29:00,225.43,225.505,225.425,225.485,665300000.0
2007-12-21 14:30:00,225.485,225.53,225.47,225.515,708100000.0
2007-12-21 14:31:00,225.52,225.595,225.495,225.52,977300000.0
2007-12-21 14:32:00,225.52,225.575,225.515,225.565,740000000.0
2007-12-21 14:33:00,225.565,225.565,225.495,225.515,624200000.0
2007-12-21 14:34:00,225.52,225.59,225.495,225.585,1017200000.0
2007-12-21 14:35:00,225.585,225.605,225.555,225.6,885700000.0
2007-12-21 14:36:00,225.595,225.595,225.545,225.585,1107300000.0
2007-12-21 14:37:00,225.585,225.605,225.545,225.575,525600000.0
2007-12-21 14:38:00,225.575,225.585,225.535,225.535,447700000.0
2007-12-21 14:39:00,225.535,225.575,225.535,225.555,401400000.0
2007-12-21 14:40:00,225.555,225.57,225.55,225.565,519600000.0
2007-12-21 14:41:00,225.565,225.57,225.505,225.52,726400000.0
2007-12-21 14:42:00,225.52,225.52,225.465,225.465,594000000.0
2007-12-21 14:43:00,225.47,225.47,225.43,225.43,896800000.0
2007-12-21 14:44:00,225.435,225.46,225.42,225.45,716400000.0
2007-12-21 14:45:00,225.45,225.46,225.435,225.455,1212400000.0
2007-12-21 14:46:00,225.46,225.47,225.405,225.425,770100000.0
2007-12-21 14:47:00,225.425,225.43,225.415,225.415,971100000.0
2007-12-21 14:48:00,225.415,225.435,225.39,225.405,929700000.0
2007-12-21 14:49:00,225.405,225.435,225.405,225.415,1048300000.0
2007-12-21 14:50:00,225.415,225.45,225.4,225.45,711100000.0
2007-12-21 14:51:00,225.45,225.475,225.43,225.435,713500000.0
2007-12-21 14:52:00,225.43,225.43,225.37,225.385,565100000.0
2007-12-21 14:53:00,225.385,225.395,225.34,225.35,392100000.0
2007-12-21 14:54:00,225.35,225.405,225.34,225.365,447400000.0
2007-12-21 14:55:00,225.365,225.38,225.33,225.35,507200000.0
2007-12-21 14:56:00,225.35,225.365,225.345,225.345,565900000.0
2007-12-21 14:57:00,225.345,225.355,225.28,225.305,655100000.0
2007-12-21 14:58:00,225.305,225.32,225.245,225.295,553600000.0
2007-12-21 14:59:00,225.295,225.32,225.28,225.3,757200000.0
2007-12-21 15:00:00,225.305,225.345,225.29,225.31,592800000.0
2007-12-21 15:01:00,225.315,225.34,225.285,225.29,606100000.0
2007-12-21 15:02:00,225.29,225.29,225.24,225.275,589300000.0
2007-12-21 15:03:00,225.275,225.29,225.14,225.165,749600000.0
2007-12-21 15:04:00,225.165,225.235,225.145,225.205,509100000.0
2007-12-21 15:05:00,225.205,225.225,225.195,225.22,724800000.0
2007-12-21 15:06:00,225.22,225.265,225.21,225.24,1006300000.0
2007-12-21 15:07:00,225.24,225.315,225.23,225.285,535900000.0
2007-12-21 15:08:00,225.28,225.485,225.265,225.45,450200000.0
2007-12-21 15:09:00,225.455,225.525,225.42,225.49,220997401.0
2007-12-21 15:10:00,225.49,225.545,225.465,225.515,350561168.0
2007-12-21 15:11:00,225.515,225.595,225.505,225.51,740600000.0
2007-12-21 15:12:00,225.515,225.59,225.49,225.51,651300000.0
2007-12-21 15:13:00,225.515,225.61,225.515,225.565,682600000.0
2007-12-21 15:14:00,225.565,225.64,225.55,225.625,784300000.0
2007-12-21 15:15:00,225.62,225.69,225.605,225.685,511150000.0
2007-12-21 15:16:00,225.675,225.68,225.615,225.635,647000000.0
2007-12-21 15:17:00,225.635,225.635,225.55,225.565,615600000.0
2007-12-21 15:18:00,225.565,225.585,225.525,225.555,721900000.0
2007-12-21 15:19:00,225.555,225.565,225.515,225.555,588800000.0
2007-12-21 15:20:00,225.555,225.565,225.445,225.52,500769072.0
2007-12-21 15:21:00,225.515,225.585,225.49,225.57,758300000.0
2007-12-21 15:22:00,225.57,225.595,225.54,225.54,754000000.0
2007-12-21 15:23:00,225.55,225.635,225.545,225.555,706300000.0
2007-12-21 15:24:00,225.55,225.575,225.505,225.525,757600000.0
2007-12-21 15:25:00,225.535,225.545,225.51,225.515,970700000.0
2007-12-21 15:26:00,225.52,225.57,225.5,225.535,568000000.0
2007-12-21 15:27:00,225.55,225.585,225.515,225.555,712900000.0
2007-12-21 15:28:00,225.555,225.615,225.535,225.565,572600000.0
2007-12-21 15:29:00,225.565,225.575,225.515,225.525,686300000.0
2007-12-21 15:30:00,225.53,225.625,225.51,225.565,680900000.0
2007-12-21 15:31:00,225.565,225.57,225.525,225.525,1092200000.0
2007-12-21 15:32:00,225.525,225.555,225.495,225.495,685000000.0
2007-12-21 15:33:00,225.495,225.555,225.485,225.505,961500000.0
2007-12-21 15:34:00,225.505,225.575,225.5,225.545,578300000.0
2007-12-21 15:35:00,225.545,225.605,225.545,225.595,552300000.0
2007-12-21 15:36:00,225.595,225.625,225.575,225.58,684100000.0
2007-12-21 15:37:00,225.58,225.585,225.49,225.53,935600000.0
2007-12-21 15:38:00,225.53,225.545,225.45,225.465,840200000.0
2007-12-21 15:39:00,225.465,225.48,225.44,225.445,894500000.0
2007-12-21 15:40:00,225.445,225.475,225.44,225.465,788600000.0
2007-12-21 15:41:00,225.465,225.52,225.465,225.505,773000000.0
2007-12-21 15:42:00,225.505,225.525,225.485,225.515,996500000.0
2007-12-21 15:43:00,225.515,225.57,225.495,225.505,632600000.0
2007-12-21 15:44:00,225.5,225.52,225.455,225.455,716200000.0
2007-12-21 15:45:00,225.455,225.495,225.445,225.485,1105900000.0
2007-12-21 15:46:00,225.485,225.505,225.465,225.5,1121100000.0
2007-12-21 15:47:00,225.5,225.585,225.495,225.575,608000000.0
2007-12-21 15:48:00,225.575,225.575,225.505,225.51,719800000.0
2007-12-21 15:49:00,225.52,225.65,225.5,225.6,798200000.0
2007-12-21 15:50:00,225.605,225.615,225.545,225.575,699400000.0
2007-12-21 15:51:00,225.575,225.595,225.495,225.515,794400000.0
2007-12-21 15:52:00,225.51,225.565,225.51,225.525,712200000.0
2007-12-21 15:53:00,225.515,225.535,225.505,225.53,908800000.0
2007-12-21 15:54:00,225.53,225.595,225.53,225.58,756600000.0
2007-12-21 15:55:00,225.58,225.595,225.515,225.52,906700000.0
2007-12-21 15:56:00,225.52,225.57,225.495,225.555,735500000.0
2007-12-21 15:57:00,225.555,225.605,225.54,225.59,1080500000.0
2007-12-21 15:58:00,225.585,225.625,225.51,225.625,637500000.0
2007-12-21 15:59:00,225.62,225.7,225.595,225.65,650800000.0
2007-12-21 16:00:00,225.65,225.675,225.635,225.655,809000000.0
2007-12-21 16:01:00,225.655,225.715,225.635,225.665,722900000.0
2007-12-21 16:02:00,225.66,225.895,225.66,225.845,557700000.0
2007-12-21 16:03:00,225.845,225.855,225.805,225.835,582500000.0
2007-12-21 16:04:00,225.835,225.875,225.805,225.865,619100000.0
2007-12-21 16:05:00,225.865,225.905,225.84,225.875,846500000.0
2007-12-21 16:06:00,225.875,225.9,225.84,225.865,849100000.0
2007-12-21 16:07:00,225.865,225.885,225.845,225.865,689000000.0
2007-12-21 16:08:00,225.855,225.895,225.855,225.88,856400000.0
2007-12-21 16:09:00,225.88,225.88,225.835,225.85,585400000.0
2007-12-21 16:10:00,225.85,225.86,225.805,225.815,613000000.0
2007-12-21 16:11:00,225.81,225.845,225.775,225.785,785400000.0
2007-12-21 16:12:00,225.785,225.805,225.755,225.76,1079500000.0
2007-12-21 16:13:00,225.76,225.81,225.745,225.75,924700000.0
2007-12-21 16:14:00,225.745,225.785,225.7,225.735,710900000.0
2007-12-21 16:15:00,225.725,225.735,225.675,225.69,1086300000.0
2007-12-21 16:16:00,225.69,225.695,225.655,225.655,1099200000.0
2007-12-21 16:17:00,225.655,225.69,225.655,225.67,1041300000.0
2007-12-21 16:18:00,225.67,225.7,225.645,225.68,782100000.0
2007-12-21 16:19:00,225.68,225.7,225.665,225.685,1207400000.0
2007-12-21 16:20:00,225.69,225.69,225.655,225.685,1504400000.0
2007-12-21 16:21:00,225.685,225.7,225.665,225.675,547800000.0
2007-12-21 16:22:00,225.675,225.69,225.645,225.665,1220600000.0
2007-12-21 16:23:00,225.66,225.685,225.645,225.67,940600000.0
2007-12-21 16:24:00,225.67,225.685,225.635,225.645,683900000.0
2007-12-21 16:25:00,225.645,225.715,225.645,225.715,543800000.0
2007-12-21 16:26:00,225.715,225.735,225.67,225.67,753800000.0
2007-12-21 16:27:00,225.695,225.735,225.665,225.685,812900000.0
2007-12-21 16:28:00,225.685,225.72,225.675,225.72,670400000.0
2007-12-21 16:29:00,225.72,225.72,225.66,225.665,622900000.0
2007-12-21 16:30:00,225.665,225.685,225.64,225.665,807500000.0
2007-12-21 16:31:00,225.665,225.755,225.665,225.73,589400000.0
2007-12-21 16:32:00,225.73,225.795,225.715,225.795,722600000.0
2007-12-21 16:33:00,225.81,225.82,225.77,225.8,469400000.0
2007-12-21 16:34:00,225.8,225.815,225.75,225.785,407400000.0
2007-12-21 16:35:00,225.785,225.81,225.775,225.79,408900000.0
2007-12-21 16:36:00,225.79,225.85,225.775,225.83,721100000.0
2007-12-21 16:37:00,225.825,225.9,225.82,225.865,977700000.0
2007-12-21 16:38:00,225.865,225.895,225.775,225.775,715800000.0
2007-12-21 16:39:00,225.775,225.915,225.775,225.885,665700000.0
2007-12-21 16:40:00,225.885,225.91,225.875,225.89,685800000.0
2007-12-21 16:41:00,225.89,225.91,225.86,225.88,897200000.0
2007-12-21 16:42:00,225.88,225.9,225.795,225.83,848800000.0
2007-12-21 16:43:00,225.83,225.83,225.755,225.775,795300000.0
2007-12-21 16:44:00,225.775,225.83,225.765,225.805,583100000.0
2007-12-21 16:45:00,225.805,225.815,225.79,225.8,967800000.0
2007-12-21 16:46:00,225.8,225.81,225.77,225.795,927900000.0
2007-12-21 16:47:00,225.795,225.82,225.785,225.795,872900000.0
2007-12-21 16:48:00,225.795,225.805,225.76,225.765,704400000.0
2007-12-21 16:49:00,225.755,225.79,225.72,225.73,1037800000.0
2007-12-21 16:50:00,225.73,225.75,225.72,225.74,734600000.0
2007-12-21 16:51:00,225.74,225.745,225.69,225.72,1171000000.0
2007-12-21 16:52:00,225.72,225.735,225.66,225.69,773200000.0
2007-12-21 16:53:00,225.69,225.71,225.625,225.66,686200000.0
2007-12-21 16:54:00,225.66,225.71,225.65,225.695,711500000.0
2007-12-21 16:55:00,225.695,225.695,225.64,225.64,696700000.0
2007-12-21 16:56:00,225.645,225.675,225.615,225.645,360300000.0
2007-12-21 16:57:00,225.645,225.67,225.64,225.645,596000000.0
2007-12-21 16:58:00,225.64,225.665,225.595,225.63,545600000.0
2007-12-21 16:59:00,225.63,225.665,225.58,225.635,655400000.0
2007-12-21 17:00:00,225.635,225.805,225.63,225.755,618900000.0
2007-12-21 17:01:00,225.755,225.805,225.755,225.785,410200000.0
2007-12-21 17:02:00,225.785,225.81,225.755,225.795,654400000.0
2007-12-21 17:03:00,225.79,225.805,225.725,225.745,690900000.0
2007-12-21 17:04:00,225.735,225.745,225.655,225.68,727600000.0
2007-12-21 17:05:00,225.68,225.685,225.57,225.595,715100000.0
2007-12-21 17:06:00,225.595,225.73,225.595,225.725,701600000.0
2007-12-21 17:07:00,225.725,225.775,225.71,225.75,620400000.0
2007-12-21 17:08:00,225.745,225.775,225.715,225.775,409300000.0
2007-12-21 17:09:00,225.775,225.775,225.725,225.765,511800000.0
2007-12-21 17:10:00,225.75,225.79,225.74,225.76,638800000.0
2007-12-21 17:11:00,225.755,225.77,225.725,225.74,559200000.0
2007-12-21 17:12:00,225.735,225.865,225.725,225.825,667600000.0
2007-12-21 17:13:00,225.835,225.885,225.8,225.815,484100000.0
2007-12-21 17:14:00,225.81,225.875,225.805,225.875,458100000.0
2007-12-21 17:15:00,225.875,225.895,225.855,225.855,665600000.0
2007-12-21 17:16:00,225.855,225.885,225.805,225.845,1031600000.0
2007-12-21 17:17:00,225.845,225.905,225.835,225.84,1090400000.0
2007-12-21 17:18:00,225.84,225.905,225.835,225.885,1129900000.0
2007-12-21 17:19:00,225.885,225.955,225.875,225.945,809400000.0
2007-12-21 17:20:00,225.945,225.985,225.93,225.985,504300000.0
2007-12-21 17:21:00,225.985,225.985,225.95,225.985,971500000.0
2007-12-21 17:22:00,225.985,226.005,225.905,225.915,1256100000.0
2007-12-21 17:23:00,225.915,225.965,225.905,225.95,1006600000.0
2007-12-21 17:24:00,225.965,225.965,225.935,225.945,765400000.0
2007-12-21 17:25:00,225.945,225.985,225.925,225.985,777900000.0
2007-12-21 17:26:00,225.985,225.995,225.97,225.975,1033800000.0
2007-12-21 17:27:00,225.975,225.995,225.965,225.995,625600000.0
2007-12-21 17:28:00,225.995,226.055,225.985,226.04,789800000.0
2007-12-21 17:29:00,226.04,226.085,225.975,226.035,919000000.0
2007-12-21 17:30:00,226.045,226.09,226.025,226.055,660300000.0
2007-12-21 17:31:00,226.055,226.095,225.965,225.975,678000000.0
2007-12-21 17:32:00,225.975,225.975,225.875,225.885,959500000.0
2007-12-21 17:33:00,225.895,225.895,225.81,225.845,849400000.0
2007-12-21 17:34:00,225.855,225.895,225.825,225.835,705900000.0
2007-12-21 17:35:00,225.835,225.915,225.815,225.905,876500000.0
2007-12-21 17:36:00,225.905,225.93,225.9,225.925,747500000.0
2007-12-21 17:37:00,225.925,225.99,225.915,225.955,931000000.0
2007-12-21 17:38:00,225.955,225.96,225.88,225.88,1055300000.0
2007-12-21 17:39:00,225.885,225.945,225.88,225.915,927400000.0
2007-12-21 17:40:00,225.915,225.915,225.815,225.815,870400000.0
2007-12-21 17:41:00,225.815,225.845,225.805,225.835,769300000.0
2007-12-21 17:42:00,225.835,225.84,225.79,225.8,1358900000.0
2007-12-21 17:43:00,225.8,225.825,225.785,225.79,1581100000.0
2007-12-21 17:44:00,225.795,225.87,225.79,225.87,1137400000.0
2007-12-21 17:45:00,225.875,225.91,225.865,225.9,1028400000.0
2007-12-21 17:46:00,225.905,225.965,225.875,225.885,1166400000.0
2007-12-21 17:47:00,225.885,225.95,225.885,225.935,929600000.0
2007-12-21 17:48:00,225.935,225.935,225.87,225.87,800500000.0
2007-12-21 17:49:00,225.87,225.875,225.81,225.855,610000000.0
2007-12-21 17:50:00,225.855,225.865,225.81,225.855,522400000.0
2007-12-21 17:51:00,225.855,225.865,225.795,225.82,723500000.0
2007-12-21 17:52:00,225.82,225.82,225.775,225.805,616000000.0
2007-12-21 17:53:00,225.805,225.91,225.805,225.875,734300000.0
2007-12-21 17:54:00,225.87,225.89,225.85,225.875,951000000.0
2007-12-21 17:55:00,225.87,225.91,225.87,225.875,1205700000.0
2007-12-21 17:56:00,225.87,225.925,225.855,225.925,414800000.0
2007-12-21 17:57:00,225.915,226.035,225.915,225.985,682500000.0
2007-12-21 17:58:00,225.98,226.035,225.975,226.01,222700000.0
2007-12-21 17:59:00,226.01,226.02,225.915,225.955,515900000.0
2007-12-21 18:00:00,225.945,225.965,225.77,225.77,677300000.0
2007-12-21 18:01:00,225.77,225.84,225.75,225.76,492800000.0
2007-12-21 18:02:00,225.76,225.775,225.695,225.77,459100000.0
2007-12-21 18:03:00,225.775,225.79,225.72,225.765,383800000.0
2007-12-21 18:04:00,225.765,225.8,225.72,225.795,670200000.0
2007-12-21 18:05:00,225.795,225.905,225.79,225.89,484300000.0
2007-12-21 18:06:00,225.89,225.925,225.855,225.905,537900000.0
2007-12-21 18:07:00,225.905,225.935,225.805,225.87,463800000.0
2007-12-21 18:08:00,225.86,225.915,225.825,225.915,566700000.0
2007-12-21 18:09:00,225.915,225.96,225.89,225.96,308600000.0
2007-12-21 18:10:00,225.96,225.96,225.915,225.93,330600000.0
2007-12-21 18:11:00,225.93,225.955,225.9,225.925,655700000.0
2007-12-21 18:12:00,225.92,225.94,225.905,225.905,818200000.0
2007-12-21 18:13:00,225.905,225.905,225.84,225.875,770000000.0
2007-12-21 18:14:00,225.875,225.9,225.805,225.87,948000000.0
2007-12-21 18:15:00,225.87,225.92,225.805,225.915,584500000.0
2007-12-21 18:16:00,225.925,225.965,225.85,225.875,733700000.0
2007-12-21 18:17:00,225.875,225.925,225.87,225.885,958800000.0
2007-12-21 18:18:00,225.885,225.945,225.885,225.93,914900000.0
2007-12-21 18:19:00,225.93,226.005,225.925,225.995,778300000.0
2007-12-21 18:20:00,225.995,226.02,225.965,226.005,846000000.0
2007-12-21 18:21:00,226.005,226.04,225.985,225.995,767400000.0
2007-12-21 18:22:00,226.005,226.025,225.985,226.01,790000000.0
2007-12-21 18:23:00,226.0,226.015,225.985,226.01,874300000.0
2007-12-21 18:24:00,226.01,226.085,226.01,226.075,800700000.0
2007-12-21 18:25:00,226.075,226.085,226.015,226.025,855200000.0
2007-12-21 18:26:00,226.025,226.04,226.015,226.025,835600000.0
2007-12-21 18:27:00,226.025,226.07,226.02,226.035,672600000.0
2007-12-21 18:28:00,226.035,226.065,226.005,226.055,749400000.0
2007-12-21 18:29:00,226.045,226.065,226.0,226.03,979500000.0
2007-12-21 18:30:00,226.03,226.085,226.01,226.045,907900000.0
2007-12-21 18:31:00,226.045,226.055,225.995,226.005,829200000.0
2007-12-21 18:32:00,226.005,226.005,225.965,225.995,792900000.0
2007-12-21 18:33:00,225.995,226.005,225.945,225.965,788200000.0
2007-12-21 18:34:00,225.965,226.0,225.955,225.985,843400000.0
2007-12-21 18:35:00,225.985,225.995,225.955,225.97,805600000.0
2007-12-21 18:36:00,225.975,225.985,225.955,225.955,925200000.0
2007-12-21 18:37:00,225.955,225.995,225.95,225.985,828700000.0
2007-12-21 18:38:00,225.985,225.985,225.935,225.945,662100000.0
2007-12-21 18:39:00,225.945,225.965,225.92,225.955,886800000.0
2007-12-21 18:40:00,225.96,225.965,225.915,225.935,919100000.0
2007-12-21 18:41:00,225.935,226.075,225.915,226.065,741600000.0
2007-12-21 18:42:00,226.065,226.165,226.025,226.135,778100000.0
2007-12-21 18:43:00,226.135,226.145,225.955,225.975,775800000.0
2007-12-21 18:44:00,225.975,225.995,225.93,225.935,818300000.0
2007-12-21 18:45:00,225.935,225.965,225.91,225.925,882000000.0
2007-12-21 18:46:00,225.93,225.99,225.9,225.91,1030700000.0
2007-12-21 18:47:00,225.91,225.95,225.88,225.95,992000000.0
2007-12-21 18:48:00,225.945,225.985,225.92,225.965,888400000.0
2007-12-21 18:49:00,225.965,225.985,225.815,225.855,689700000.0
2007-12-21 18:50:00,225.855,225.855,225.79,225.79,821700000.0
2007-12-21 18:51:00,225.79,225.805,225.755,225.785,783200000.0
2007-12-21 18:52:00,225.785,225.815,225.74,225.74,783600000.0
2007-12-21 18:53:00,225.74,225.74,225.645,225.675,595000000.0
2007-12-21 18:54:00,225.67,225.685,225.58,225.64,757100000.0
2007-12-21 18:55:00,225.64,225.685,225.63,225.675,654300000.0
2007-12-21 18:56:00,225.675,225.765,225.635,225.765,511600000.0
2007-12-21 18:57:00,225.765,225.895,225.745,225.875,541300000.0
2007-12-21 18:58:00,225.87,225.875,225.815,225.815,429500000.0
2007-12-21 18:59:00,225.815,225.96,225.81,225.96,376000000.0
2007-12-21 19:00:00,225.96,226.145,225.95,226.12,526400000.0
2007-12-21 19:01:00,226.115,226.245,226.105,226.125,471000000.0
2007-12-21 19:02:00,226.125,226.125,226.065,226.065,880400000.0
2007-12-21 19:03:00,226.065,226.115,226.025,226.025,1169600000.0
2007-12-21 19:04:00,226.025,226.065,225.965,226.065,822300000.0
2007-12-21 19:05:00,226.065,226.065,226.0,226.015,823400000.0
2007-12-21 19:06:00,226.015,226.03,225.99,225.995,1337900000.0
2007-12-21 19:07:00,225.985,225.985,225.955,225.96,599400000.0
2007-12-21 19:08:00,225.96,225.995,225.945,225.985,927100000.0
2007-12-21 19:09:00,225.985,226.055,225.985,226.005,950100000.0
2007-12-21 19:10:00,226.005,226.015,225.95,225.975,1261200000.0
2007-12-21 19:11:00,225.975,225.985,225.915,225.955,894600000.0
2007-12-21 19:12:00,225.955,226.005,225.915,226.005,928500000.0
2007-12-21 19:13:00,226.005,226.08,226.005,226.08,651800000.0
2007-12-21 19:14:00,226.08,226.08,225.93,225.945,763900000.0
2007-12-21 19:15:00,225.945,226.005,225.945,225.99,697100000.0
2007-12-21 19:16:00,225.985,226.015,225.98,225.98,711600000.0
2007-12-21 19:17:00,225.99,226.09,225.98,226.035,574200000.0
2007-12-21 19:18:00,226.035,226.175,226.035,226.145,466200000.0
2007-12-21 19:19:00,226.155,226.195,226.145,226.17,514100000.0
2007-12-21 19:20:00,226.17,226.19,226.08,226.1,727900000.0
2007-12-21 19:21:00,226.1,226.145,226.08,226.13,572800000.0
2007-12-21 19:22:00,226.135,226.16,226.12,226.16,789200000.0
2007-12-21 19:23:00,226.165,226.23,226.165,226.23,369800000.0
2007-12-21 19:24:00,226.23,226.31,226.22,226.27,462200000.0
2007-12-21 19:25:00,226.27,226.27,226.2,226.225,876300000.0
2007-12-21 19:26:00,226.225,226.325,226.225,226.325,734000000.0
2007-12-21 19:27:00,226.325,226.325,226.25,226.26,1011200000.0
2007-12-21 19:28:00,226.26,226.275,226.225,226.23,1057600000.0
2007-12-21 19:29:00,226.235,226.235,226.195,226.2,987800000.0
2007-12-21 19:30:00,226.205,226.215,226.13,226.17,669000000.0
2007-12-21 19:31:00,226.17,226.185,226.155,226.17,415600000.0
2007-12-21 19:32:00,226.175,226.18,226.165,226.175,426600000.0
2007-12-21 19:33:00,226.175,226.205,226.175,226.195,536500000.0
2007-12-21 19:34:00,226.195,226.225,226.195,226.215,602700000.0
2007-12-21 19:35:00,226.215,226.28,226.205,226.28,462000000.0
2007-12-21 19:36:00,226.28,226.3,226.245,226.245,413500000.0
2007-12-21 19:37:00,226.245,226.255,226.225,226.23,780200000.0
2007-12-21 19:38:00,226.23,226.25,226.165,226.175,765200000.0
2007-12-21 19:39:00,226.175,226.195,226.155,226.195,1010500000.0
2007-12-21 19:40:00,226.19,226.215,226.185,226.185,694200000.0
2007-12-21 19:41:00,226.185,226.185,226.16,226.165,1210500000.0
2007-12-21 19:42:00,226.165,226.19,226.14,226.17,706900000.0
2007-12-21 19:43:00,226.17,226.175,226.105,226.105,810000000.0
2007-12-21 19:44:00,226.105,226.105,225.99,225.995,523100000.0
2007-12-21 19:45:00,225.995,226.02,225.99,226.0,603200000.0
2007-12-21 19:46:00,226.0,226.01,225.9,226.005,648900000.0
2007-12-21 19:47:00,226.005,226.02,225.985,226.015,870600000.0
2007-12-21 19:48:00,226.02,226.03,225.99,225.99,1013200000.0
2007-12-21 19:49:00,225.99,226.015,225.99,226.0,802200000.0
2007-12-21 19:50:00,226.005,226.055,226.0,226.02,1498100000.0
2007-12-21 19:51:00,226.02,226.045,225.97,225.985,1523500000.0
2007-12-21 19:52:00,225.985,225.985,225.935,225.95,1495100000.0
2007-12-21 19:53:00,225.95,225.985,225.93,225.955,791600000.0
2007-12-21 19:54:00,225.955,225.985,225.945,225.985,660900000.0
2007-12-21 19:55:00,225.985,226.0,225.955,225.96,704600000.0
2007-12-21 19:56:00,225.96,225.98,225.935,225.975,419900000.0
2007-12-21 19:57:00,225.975,225.985,225.97,225.975,404200000.0
2007-12-21 19:58:00,225.975,225.98,225.905,225.905,852800000.0
2007-12-21 19:59:00,225.9,225.9,225.835,225.835,449200000.0
2007-12-21 20:00:00,225.835,225.845,225.815,225.825,873100000.0
2007-12-21 20:01:00,225.825,225.93,225.825,225.86,766600000.0
2007-12-21 20:02:00,225.86,225.875,225.765,225.795,339500000.0
2007-12-21 20:03:00,225.795,225.805,225.74,225.74,425600000.0
2007-12-21 20:04:00,225.74,225.8,225.735,225.785,457400000.0
2007-12-21 20:05:00,225.79,226.01,225.79,225.995,572200000.0
2007-12-21 20:06:00,225.995,225.995,225.895,225.9,1016100000.0
2007-12-21 20:07:00,225.9,225.9,225.85,225.855,586500000.0
2007-12-21 20:08:00,225.85,225.895,225.82,225.89,967700000.0
2007-12-21 20:09:00,225.89,225.895,225.87,225.88,1300000000.0
2007-12-21 20:10:00,225.88,225.9,225.82,225.825,1335200000.0
2007-12-21 20:11:00,225.82,225.92,225.82,225.92,973100000.0
2007-12-21 20:12:00,225.92,225.975,225.91,225.975,1211000000.0
2007-12-21 20:13:00,225.975,226.055,225.975,226.045,1071100000.0
2007-12-21 20:14:00,226.045,226.08,226.03,226.07,1047100000.0
2007-12-21 20:15:00,226.07,226.165,226.07,226.105,877700000.0
2007-12-21 20:16:00,226.105,226.15,226.1,226.125,1200200000.0
2007-12-21 20:17:00,226.125,226.125,226.045,226.065,849600000.0
2007-12-21 20:18:00,226.065,226.065,226.045,226.045,1571400000.0
2007-12-21 20:19:00,226.045,226.065,226.045,226.05,1436000000.0
2007-12-21 20:20:00,226.05,226.07,226.045,226.065,864200000.0
2007-12-21 20:21:00,226.065,226.07,226.055,226.065,1124500000.0
2007-12-21 20:22:00,226.065,226.075,226.06,226.065,1050600000.0
2007-12-21 20:23:00,226.065,226.075,226.05,226.075,870100000.0
2007-12-21 20:24:00,226.07,226.09,226.06,226.06,1417700000.0
2007-12-21 20:25:00,226.06,226.065,226.045,226.055,814300000.0
2007-12-21 20:26:00,226.055,226.065,226.035,226.06,616900000.0
2007-12-21 20:27:00,226.06,226.065,226.03,226.04,1204500000.0
2007-12-21 20:28:00,226.04,226.06,226.04,226.045,867400000.0
2007-12-21 20:29:00,226.045,226.085,226.04,226.045,383700000.0
2007-12-21 20:30:00,226.045,226.055,226.03,226.045,1084400000.0
2007-12-21 20:31:00,226.045,226.045,225.975,225.975,1569500000.0
2007-12-21 20:32:00,225.975,226.01,225.97,226.01,963500000.0
2007-12-21 20:33:00,226.01,226.025,225.985,226.01,549300000.0
2007-12-21 20:34:00,226.01,226.02,225.995,226.02,1424400000.0
2007-12-21 20:35:00,226.02,226.025,226.015,226.02,1412900000.0
2007-12-21 20:36:00,226.02,226.02,226.01,226.01,1179400000.0
2007-12-21 20:37:00,226.01,226.01,225.97,225.975,898100000.0
2007-12-21 20:38:00,225.975,225.975,225.96,225.965,718500000.0
2007-12-21 20:39:00,225.965,225.985,225.955,225.985,1159600000.0
2007-12-21 20:40:00,225.985,226.075,225.975,226.075,1158400000.0
2007-12-21 20:41:00,226.075,226.125,226.06,226.115,690600000.0
2007-12-21 20:42:00,226.11,226.12,226.02,226.1,372600000.0
2007-12-21 20:43:00,226.1,226.105,226.05,226.06,508500000.0
2007-12-21 20:44:00,226.065,226.075,226.05,226.07,910400000.0
2007-12-21 20:45:00,226.07,226.105,226.065,226.105,579700000.0
2007-12-21 20:46:00,226.105,226.17,226.105,226.145,454700000.0
2007-12-21 20:47:00,226.145,226.145,226.125,226.135,1099700000.0
2007-12-21 20:48:00,226.135,226.145,226.105,226.115,875100000.0
2007-12-21 20:49:00,226.115,226.115,226.11,226.11,840600000.0
2007-12-21 20:50:00,226.11,226.235,226.11,226.235,787100000.0
2007-12-21 20:51:00,226.235,226.255,226.185,226.195,1155900000.0
2007-12-21 20:52:00,226.185,226.215,226.185,226.195,1082900000.0
2007-12-21 20:53:00,226.195,226.265,226.195,226.245,836400000.0
2007-12-21 20:54:00,226.245,226.275,226.245,226.275,929600000.0
2007-12-21 20:55:00,226.275,226.275,226.22,226.225,937900000.0
2007-12-21 20:56:00,226.225,226.285,226.215,226.275,1378900000.0
2007-12-21 20:57:00,226.275,226.275,226.26,226.275,1045100000.0
2007-12-21 20:58:00,226.275,226.285,226.27,226.275,1133700000.0
2007-12-21 20:59:00,226.275,226.335,226.265,226.285,966700000.0
2007-12-21 21:00:00,226.285,226.375,226.28,226.345,816800000.0
2007-12-21 21:01:00,226.345,226.345,226.315,226.33,1213500000.0
2007-12-21 21:02:00,226.33,226.34,226.295,226.305,879500000.0
2007-12-21 21:03:00,226.305,226.355,226.305,226.345,865200000.0
2007-12-21 21:04:00,226.345,226.355,226.305,226.345,715200000.0
2007-12-21 21:05:00,226.345,226.355,226.295,226.335,840300000.0
2007-12-21 21:06:00,226.335,226.365,226.335,226.355,612100000.0
2007-12-21 21:07:00,226.345,226.345,226.295,226.295,713500000.0
2007-12-21 21:08:00,226.295,226.295,226.26,226.26,654900000.0
2007-12-21 21:09:00,226.26,226.275,226.235,226.265,711100000.0
2007-12-21 21:10:00,226.265,226.295,226.255,226.275,844400000.0
2007-12-21 21:11:00,226.275,226.385,226.275,226.375,486000000.0
2007-12-21 21:12:00,226.375,226.375,226.31,226.315,710100000.0
2007-12-21 21:13:00,226.315,226.315,226.285,226.295,727100000.0
2007-12-21 21:14:00,226.295,226.395,226.285,226.355,770600000.0
2007-12-21 21:15:00,226.355,226.445,226.355,226.375,1007200000.0
2007-12-21 21:16:00,226.365,226.375,226.355,226.37,1090900000.0
2007-12-21 21:17:00,226.37,226.375,226.295,226.295,778300000.0
2007-12-21 21:18:00,226.295,226.305,226.23,226.235,1836900000.0
2007-12-21 21:19:00,226.245,226.295,226.235,226.29,906800000.0
2007-12-21 21:20:00,226.29,226.325,226.29,226.325,953400000.0
2007-12-21 21:21:00,226.325,226.325,226.295,226.295,856400000.0
2007-12-21 21:22:00,226.295,226.305,226.275,226.295,1237700000.0
2007-12-21 21:23:00,226.295,226.315,226.275,226.295,846600000.0
2007-12-21 21:24:00,226.295,226.315,226.28,226.295,934800000.0
2007-12-21 21:25:00,226.295,226.295,226.265,226.285,906700000.0
2007-12-21 21:26:00,226.27,226.295,226.255,226.285,873700000.0
2007-12-21 21:27:00,226.285,226.315,226.235,226.255,520300000.0
2007-12-21 21:28:00,226.26,226.285,226.225,226.255,871800000.0
2007-12-21 21:29:00,226.255,226.255,226.17,226.205,710200000.0
2007-12-21 21:30:00,226.215,226.345,226.215,226.315,547000000.0
2007-12-21 21:31:00,226.315,226.395,226.315,226.395,524000000.0
2007-12-21 21:32:00,226.395,226.435,226.355,226.37,718600000.0
2007-12-21 21:33:00,226.375,226.415,226.37,226.395,1004300000.0
2007-12-21 21:34:00,226.395,226.415,226.38,226.385,1193700000.0
2007-12-21 21:35:00,226.385,226.405,226.375,226.395,1387800000.0
2007-12-21 21:36:00,226.395,226.405,226.335,226.355,388000000.0
2007-12-21 21:37:00,226.355,226.365,226.32,226.355,609600000.0
2007-12-21 21:38:00,226.355,226.365,226.31,226.365,759700000.0
2007-12-21 21:39:00,226.365,226.405,226.355,226.395,594200000.0
2007-12-21 21:40:00,226.385,226.395,226.235,226.235,699000000.0
2007-12-21 21:41:00,226.235,226.25,226.195,226.235,393000000.0
2007-12-21 21:42:00,226.235,226.275,226.17,226.195,893500000.0
2007-12-21 21:43:00,226.195,226.225,226.185,226.205,842200000.0
2007-12-21 21:44:00,226.205,226.235,226.195,226.215,907800000.0
2007-12-21 21:45:00,226.215,226.235,226.205,226.225,493200000.0
2007-12-21 21:46:00,226.225,226.235,226.205,226.205,626400000.0
2007-12-21 21:47:00,226.205,226.225,226.125,226.17,722700000.0
2007-12-21 21:48:00,226.17,226.205,226.16,226.19,868900000.0
2007-12-21 21:49:00,226.19,226.255,226.19,226.255,676100000.0
2007-12-21 21:50:00,226.255,226.335,226.245,226.29,932700000.0
2007-12-21 21:51:00,226.3,226.35,226.295,226.335,834500000.0
2007-12-21 21:52:00,226.335,226.335,226.275,226.275,726500000.0
2007-12-21 21:53:00,226.275,226.315,226.265,226.305,679100000.0
2007-12-21 21:54:00,226.315,226.335,226.28,226.28,826200000.0
2007-12-21 21:55:00,226.285,226.305,226.175,226.185,765500000.0
2007-12-21 21:56:00,226.185,226.235,226.185,226.235,695000000.0
2007-12-21 21:57:00,226.235,226.255,226.19,226.19,692600000.0
2007-12-21 21:58:00,226.19,226.235,226.17,226.19,843900000.0
2007-12-21 21:59:00,226.195,226.245,226.165,226.185,910300000.0
2007-12-21 22:00:00,226.185,226.335,226.125,226.185,639900000.0
2007-12-21 22:01:00,226.185,226.225,226.185,226.195,708500000.0
2007-12-21 22:02:00,226.195,226.205,226.155,226.185,746800000.0
2007-12-21 22:03:00,226.185,226.195,226.135,226.175,597600000.0
2007-12-21 22:04:00,226.175,226.175,226.135,226.165,583400000.0
2007-12-21 22:05:00,226.165,226.165,226.065,226.145,641900000.0
2007-12-21 22:06:00,226.145,226.165,226.095,226.165,713500000.0
2007-12-21 22:07:00,226.165,226.185,226.135,226.145,645900000.0
2007-12-21 22:08:00,226.145,226.195,226.135,226.175,1122700000.0
2007-12-21 22:09:00,226.175,226.185,226.155,226.185,872900000.0
2007-12-21 22:10:00,226.185,226.255,226.185,226.225,613300000.0
2007-12-21 22:11:00,226.225,226.235,226.195,226.205,661900000.0
2007-12-21 22:12:00,226.205,226.205,226.175,226.175,673200000.0
2007-12-21 22:13:00,226.175,226.205,226.165,226.195,1086000000.0
2007-12-21 22:14:00,226.195,226.195,226.185,226.185,707200000.0
2007-12-21 22:15:00,226.185,226.195,226.17,226.195,666400000.0
2007-12-21 22:16:00,226.195,226.195,226.11,226.125,1022500000.0
2007-12-21 22:17:00,226.125,226.135,226.105,226.105,1112800000.0
2007-12-21 22:18:00,226.105,226.105,226.065,226.065,695600000.0
2007-12-21 22:19:00,226.065,226.075,226.045,226.075,1024400000.0
2007-12-21 22:20:00,226.065,226.095,226.065,226.095,1158000000.0
2007-12-21 22:21:00,226.095,226.105,226.09,226.09,693100000.0
2007-12-21 22:22:00,226.105,226.145,226.09,226.135,849200000.0
2007-12-21 22:23:00,226.135,226.135,226.1,226.105,1320000000.0
2007-12-21 22:24:00,226.105,226.135,226.075,226.1,1150200000.0
2007-12-21 22:25:00,226.1,226.135,226.1,226.125,895200000.0
2007-12-21 22:26:00,226.125,226.145,226.1,226.105,941600000.0
2007-12-21 22:27:00,226.1,226.135,226.085,226.115,913000000.0
2007-12-21 22:28:00,226.1,226.125,226.085,226.125,754900000.0
2007-12-21 22:29:00,226.125,226.135,226.125,226.135,704800000.0
2007-12-21 22:30:00,226.135,226.225,226.135,226.215,653600000.0
2007-12-21 22:31:00,226.215,226.225,226.185,226.225,681100000.0
2007-12-21 22:32:00,226.225,226.225,226.175,226.205,1249400000.0
2007-12-21 22:33:00,226.175,226.245,226.175,226.245,845600000.0
2007-12-21 22:34:00,226.245,226.245,226.21,226.225,785600000.0
2007-12-21 22:35:00,226.225,226.255,226.195,226.255,896200000.0
2007-12-21 22:36:00,226.25,226.255,226.205,226.235,1374600000.0
2007-12-21 22:37:00,226.235,226.24,226.175,226.175,444900000.0
2007-12-21 22:38:00,226.175,226.195,226.17,226.185,811200000.0
2007-12-21 22:39:00,226.185,226.2,226.165,226.185,788800000.0
2007-12-21 22:40:00,226.185,226.205,226.185,226.195,596900000.0
2007-12-21 22:41:00,226.195,226.215,226.175,226.2,1014800000.0
2007-12-21 22:42:00,226.215,226.255,226.2,226.255,918200000.0
2007-12-21 22:43:00,226.255,226.285,226.215,226.235,1144100000.0
2007-12-21 22:44:00,226.225,226.265,226.225,226.265,654300000.0
2007-12-21 22:45:00,226.25,226.285,226.24,226.285,740900000.0
2007-12-21 22:46:00,226.275,226.285,226.255,226.255,721000000.0
2007-12-21 22:47:00,226.245,226.255,226.195,226.195,1117800000.0
2007-12-21 22:48:00,226.195,226.215,226.195,226.205,860000000.0
2007-12-21 22:49:00,226.205,226.26,226.205,226.26,652200000.0
2007-12-21 22:50:00,226.26,226.315,226.255,226.295,678200000.0
2007-12-21 22:51:00,226.295,226.315,226.285,226.3,975800000.0
2007-12-21 22:52:00,226.3,226.385,226.3,226.375,888100000.0
2007-12-21 22:53:00,226.375,226.375,226.295,226.325,713400000.0
2007-12-21 22:54:00,226.325,226.325,226.295,226.3,452000000.0
2007-12-21 22:55:00,226.3,226.325,226.295,226.325,1179500000.0
2007-12-21 22:56:00,226.325,226.325,226.295,226.305,661700000.0
2007-12-21 22:57:00,226.305,226.325,226.285,226.295,669600000.0
2007-12-21 22:58:00,226.305,226.315,226.265,226.295,1545000000.0
2007-12-21 22:59:00,226.295,226.325,226.295,226.305,841900000.0
2007-12-21 23:00:00,226.305,226.335,226.285,226.305,1125950000.0
2007-12-21 23:01:00,226.285,226.318,226.285,226.292,231400000.0
2007-12-21 23:02:00,226.291,226.309,226.291,226.3,40000000.0
2007-12-21 23:03:00,226.303,226.331,226.29,226.331,59000000.0
2007-12-21 23:04:00,226.313,226.326,226.297,226.298,41200000.0
2007-12-21 23:05:00,226.297,226.331,226.295,226.331,100600000.0
2007-12-21 23:06:00,226.332,226.344,226.332,226.344,27100000.0
2007-12-21 23:07:00,226.346,226.35,226.338,226.346,163000000.0
2007-12-21 23:08:00,226.342,226.355,226.34,226.345,103900000.0
2007-12-21 23:09:00,226.355,226.355,226.33,226.333,39800000.0
2007-12-21 23:10:00,226.339,226.379,226.324,226.353,136300000.0
2007-12-21 23:11:00,226.355,226.372,226.327,226.334,242100000.0
2007-12-21 23:12:00,226.336,226.342,226.298,226.298,244000000.0
2007-12-21 23:13:00,226.277,226.278,226.244,226.26,226500000.0
2007-12-21 23:14:00,226.274,226.33,226.274,226.302,98800000.0
2007-12-21 23:15:00,226.303,226.309,226.298,226.3,86900000.0
2007-12-21 23:16:00,226.321,226.378,226.29,226.301,157100000.0
2007-12-21 23:17:00,226.287,226.309,226.281,226.294,151200000.0
2007-12-21 23:18:00,226.292,226.302,226.28,226.292,291000000.0
2007-12-21 23:19:00,226.294,226.303,226.287,226.303,107800000.0
2007-12-21 23:20:00,226.303,226.315,226.292,226.315,200100000.0
2007-12-21 23:21:00,226.321,226.377,226.321,226.377,223100000.0
2007-12-21 23:22:00,226.387,226.387,226.353,226.36,117800000.0
2007-12-21 23:23:00,226.341,226.355,226.318,226.325,114200000.0
2007-12-21 23:24:00,226.327,226.335,226.324,226.328,132300000.0
2007-12-21 23:25:00,226.329,226.35,226.329,226.35,25300000.0
2007-12-21 23:26:00,226.344,226.344,226.308,226.308,20800000.0
2007-12-21 23:27:00,226.301,226.311,226.295,226.296,205800000.0
2007-12-21 23:28:00,226.3,226.339,226.278,226.324,109400000.0
2007-12-21 23:29:00,226.335,226.346,226.321,226.325,150100000.0
2007-12-21 23:30:00,226.334,226.394,226.319,226.364,95100000.0
2007-12-21 23:31:00,226.372,226.374,226.321,226.331,347300000.0
2007-12-21 23:32:00,226.314,226.332,226.291,226.332,161200000.0
2007-12-21 23:33:00,226.333,226.339,226.328,226.33,100100000.0
2007-12-21 23:34:00,226.327,226.341,226.327,226.341,126800000.0
2007-12-21 23:35:00,226.35,226.351,226.333,226.351,176000000.0
2007-12-21 23:36:00,226.35,226.35,226.318,226.318,221700000.0
2007-12-21 23:37:00,226.314,226.314,226.275,226.287,103600000.0
2007-12-21 23:38:00,226.291,226.311,226.286,226.298,210300000.0
2007-12-21 23:39:00,226.302,226.33,226.292,226.292,72500000.0
2007-12-21 23:40:00,226.295,226.46,226.295,226.408,272900000.0
2007-12-21 23:41:00,226.402,226.402,226.324,226.352,90000000.0
2007-12-21 23:42:00,226.346,226.346,226.311,226.329,35300000.0
2007-12-21 23:43:00,226.315,226.323,226.257,226.268,33500000.0
2007-12-21 23:44:00,226.253,226.267,226.234,226.267,64100000.0
2007-12-21 23:45:00,226.264,226.272,226.238,226.238,143900000.0
2007-12-21 23:46:00,226.223,226.223,226.152,226.162,148900000.0
2007-12-21 23:47:00,226.157,226.157,226.124,226.146,231300000.0
2007-12-21 23:48:00,226.126,226.154,226.126,226.146,138600000.0
2007-12-21 23:49:00,226.153,226.176,226.153,226.173,56100000.0
2007-12-21 23:50:00,226.169,226.178,226.155,226.156,268500001.0
2007-12-21 23:51:00,226.156,226.177,226.131,226.154,138700000.0
2007-12-21 23:52:00,226.127,226.127,226.018,226.018,107700000.0
2007-12-21 23:53:00,225.991,226.007,225.975,225.977,145900000.0
2007-12-21 23:54:00,225.979,226.004,225.979,225.989,131700000.0
2007-12-21 23:55:00,225.995,226.011,225.977,225.977,273100000.0
2007-12-21 23:56:00,225.988,226.064,225.988,226.018,150800000.0
2007-12-21 23:57:00,226.02,226.05,226.02,226.02,174800000.0
2007-12-21 23:58:00,226.009,226.044,225.948,226.03,114800000.0
2007-12-21 23:59:00,225.97,226.121,225.97,226.112,125100000.0
2007-12-24 00:00:00,226.307,226.344,226.264,226.264,207300000.0
2007-12-24 00:01:00,226.257,226.345,226.257,226.276,262100000.0
2007-12-24 00:02:00,226.269,226.355,226.269,226.307,406800000.0
2007-12-24 00:03:00,226.389,226.393,226.328,226.328,314800000.0
2007-12-24 00:04:00,226.33,226.393,226.32,226.384,174000000.0
2007-12-24 00:05:00,226.382,226.429,226.32,226.334,381900000.0
2007-12-24 00:06:00,226.373,226.407,226.317,226.339,334600000.0
2007-12-24 00:07:00,226.355,226.423,226.304,226.304,200000000.0
2007-12-24 00:08:00,226.278,226.342,226.191,226.193,56400000.0
2007-12-24 00:09:00,226.249,226.263,226.176,226.214,119100000.0
2007-12-24 00:10:00,226.224,226.261,226.18,226.223,254500000.0
2007-12-24 00:11:00,226.224,226.253,226.197,226.21,113200000.0
2007-12-24 00:12:00,226.196,226.263,226.164,226.164,238000000.0
2007-12-24 00:13:00,226.183,226.252,226.162,226.168,149700000.0
2007-12-24 00:14:00,226.212,226.212,226.139,226.139,188100000.0
2007-12-24 00:15:00,226.21,226.239,226.17,226.17,111100000.0
2007-12-24 00:16:00,226.184,226.243,226.168,226.234,112400000.0
2007-12-24 00:17:00,226.238,226.238,226.173,226.19,117800000.0
2007-12-24 00:18:00,226.242,226.252,226.182,226.203,172600000.0
2007-12-24 00:19:00,226.201,226.258,226.165,226.183,213900000.0
2007-12-24 00:20:00,226.178,226.25,226.173,226.209,245900000.0
2007-12-24 00:21:00,226.235,226.237,226.175,226.184,207600000.0
2007-12-24 00:22:00,226.182,226.237,226.158,226.158,290700000.0
2007-12-24 00:23:00,226.152,226.167,226.019,226.025,187700000.0
2007-12-24 00:24:00,226.019,226.103,226.015,226.017,129200000.0
2007-12-24 00:25:00,226.02,226.095,226.02,226.022,218800000.0
2007-12-24 00:26:00,226.003,226.05,225.998,226.018,258800000.0
2007-12-24 00:27:00,226.063,226.082,225.992,226.016,134200000.0
2007-12-24 00:28:00,225.995,226.061,225.984,226.001,218100000.0
2007-12-24 00:29:00,226.005,226.048,225.972,225.982,335200000.0
2007-12-24 00:30:00,225.975,226.041,225.975,226.011,194500000.0
2007-12-24 00:31:00,226.003,226.033,225.969,225.969,128500000.0
2007-12-24 00:32:00,225.973,226.058,225.973,226.048,223500000.0
2007-12-24 00:33:00,226.035,226.043,225.97,226.01,354600000.0
2007-12-24 00:34:00,226.006,226.045,226.006,226.019,192600000.0
2007-12-24 00:35:00,226.018,226.044,225.955,226.01,258200000.0
2007-12-24 00:36:00,226.012,226.036,225.982,226.0,334700000.0
2007-12-24 00:37:00,226.01,226.037,225.981,226.017,440900000.0
2007-12-24 00:38:00,226.016,226.042,225.983,225.987,298200000.0
2007-12-24 00:39:00,225.998,226.04,225.996,226.027,265200000.0
2007-12-24 00:40:00,226.045,226.08,226.015,226.015,356700000.0
2007-12-24 00:41:00,226.01,226.049,225.996,226.01,401000000.0
2007-12-24 00:42:00,226.046,226.062,225.983,225.999,244100000.0
2007-12-24 00:43:00,226.014,226.043,225.993,226.007,160900000.0
2007-12-24 00:44:00,226.012,226.035,225.993,226.008,217800000.0
2007-12-24 00:45:00,226.009,226.081,226.009,226.03,97200000.0
2007-12-24 00:46:00,226.027,226.063,226.009,226.05,264100000.0
2007-12-24 00:47:00,226.01,226.09,226.01,226.085,481100000.0
2007-12-24 00:48:00,226.085,226.085,226.065,226.065,262900000.0
2007-12-24 00:49:00,226.07,226.075,225.985,225.995,375500000.0
2007-12-24 00:50:00,225.995,226.025,225.995,226.025,333900000.0
2007-12-24 00:51:00,226.025,226.045,226.01,226.045,545000000.0
2007-12-24 00:52:00,226.045,226.055,225.985,226.01,333200000.0
2007-12-24 00:53:00,226.01,226.02,226.01,226.01,456000000.0
2007-12-24 00:54:00,226.01,226.055,226.01,226.055,356700000.0
2007-12-24 00:55:00,226.055,226.08,226.03,226.07,519400000.0
2007-12-24 00:56:00,226.07,226.08,226.05,226.06,1303700000.0
2007-12-24 00:57:00,226.06,226.105,226.04,226.065,568300000.0
2007-12-24 00:58:00,226.065,226.105,226.045,226.055,362500000.0
2007-12-24 00:59:00,226.055,226.09,226.035,226.045,446600000.0
2007-12-24 01:00:00,226.035,226.09,226.03,226.05,478800000.0
2007-12-24 01:01:00,226.05,226.08,226.015,226.075,557100000.0
2007-12-24 01:02:00,226.08,226.08,226.02,226.035,733400000.0
2007-12-24 01:03:00,226.035,226.055,226.01,226.055,560100000.0
2007-12-24 01:04:00,226.055,226.06,226.02,226.035,664700000.0
2007-12-24 01:05:00,226.035,226.04,225.985,225.99,728300000.0
2007-12-24 01:06:00,225.99,226.06,225.985,226.035,680800000.0
2007-12-24 01:07:00,226.035,226.04,226.0,226.035,712400000.0
2007-12-24 01:08:00,226.035,226.035,225.955,225.99,573800000.0
2007-12-24 01:09:00,225.99,226.07,225.99,226.07,942000000.0
2007-12-24 01:10:00,226.07,226.105,226.05,226.1,653800000.0
2007-12-24 01:11:00,226.1,226.13,226.075,226.13,850000000.0
2007-12-24 01:12:00,226.13,226.13,226.105,226.11,635200000.0
2007-12-24 01:13:00,226.11,226.145,226.105,226.14,634900000.0
2007-12-24 01:14:00,226.14,226.16,226.11,226.11,829300000.0
2007-12-24 01:15:00,226.11,226.14,226.1,226.14,838500000.0
2007-12-24 01:16:00,226.14,226.16,226.085,226.155,654800000.0
2007-12-24 01:17:00,226.16,226.16,226.155,226.16,901700000.0
2007-12-24 01:18:00,226.16,226.16,226.145,226.16,947800000.0
2007-12-24 01:19:00,226.16,226.16,226.135,226.145,730200000.0
2007-12-24 01:20:00,226.14,226.2,226.13,226.19,834200000.0
2007-12-24 01:21:00,226.19,226.2,226.19,226.19,497200000.0
2007-12-24 01:22:00,226.19,226.22,226.19,226.22,540500000.0
2007-12-24 01:23:00,226.22,226.22,226.16,226.16,577200000.0
2007-12-24 01:24:00,226.16,226.19,226.15,226.18,647100000.0
2007-12-24 01:25:00,226.18,226.18,226.175,226.18,589700000.0
2007-12-24 01:26:00,226.18,226.18,226.155,226.16,555900000.0
2007-12-24 01:27:00,226.16,226.165,226.14,226.16,592800000.0
2007-12-24 01:28:00,226.16,226.16,226.16,226.16,261600000.0
2007-12-24 01:29:00,226.14,226.165,226.14,226.165,477200000.0
2007-12-24 01:30:00,226.165,226.175,226.14,226.17,430800000.0
2007-12-24 01:31:00,226.175,226.175,226.14,226.145,453800000.0
2007-12-24 01:32:00,226.145,226.18,226.145,226.18,616000000.0
2007-12-24 01:33:00,226.18,226.18,226.155,226.17,1513500000.0
2007-12-24 01:34:00,226.17,226.27,226.17,226.27,536800000.0
2007-12-24 01:35:00,226.27,226.315,226.27,226.3,688300000.0
2007-12-24 01:36:00,226.305,226.305,226.2,226.255,770900000.0
2007-12-24 01:37:00,226.25,226.305,226.225,226.235,744500000.0
2007-12-24 01:38:00,226.235,226.3,226.23,226.285,939900000.0
2007-12-24 01:39:00,226.285,226.29,226.26,226.28,780500000.0
2007-12-24 01:40:00,226.285,226.29,226.28,226.28,625000000.0
2007-12-24 01:41:00,226.28,226.285,226.27,226.28,417400000.0
2007-12-24 01:42:00,226.28,226.285,226.28,226.28,535600000.0
2007-12-24 01:43:00,226.295,226.3,226.295,226.3,669300000.0
2007-12-24 01:44:00,226.3,226.305,226.29,226.295,593600000.0
2007-12-24 01:45:00,226.295,226.43,226.25,226.42,847800000.0
2007-12-24 01:46:00,226.42,226.42,226.345,226.355,618500000.0
2007-12-24 01:47:00,226.355,226.355,226.3,226.3,596200000.0
2007-12-24 01:48:00,226.3,226.305,226.29,226.3,543600000.0
2007-12-24 01:49:00,226.29,226.335,226.29,226.29,840800000.0
2007-12-24 01:50:00,226.29,226.3,226.265,226.295,839400000.0
2007-12-24 01:51:00,226.295,226.345,226.29,226.345,947200000.0
2007-12-24 01:52:00,226.345,226.385,226.335,226.345,642000000.0
2007-12-24 01:53:00,226.345,226.345,226.325,226.335,574400000.0
2007-12-24 01:54:00,226.325,226.35,226.31,226.33,883500000.0
2007-12-24 01:55:00,226.32,226.34,226.255,226.265,796000000.0
2007-12-24 01:56:00,226.265,226.29,226.24,226.285,809700000.0
2007-12-24 01:57:00,226.28,226.305,226.25,226.255,1020500000.0
2007-12-24 01:58:00,226.255,226.255,226.205,226.205,540000000.0
2007-12-24 01:59:00,226.205,226.27,226.205,226.27,1377600000.0
2007-12-24 02:00:00,226.29,226.34,226.265,226.32,1010000000.0
2007-12-24 02:01:00,226.32,226.33,226.31,226.325,907800000.0
2007-12-24 02:02:00,226.33,226.34,226.325,226.33,975100000.0
2007-12-24 02:03:00,226.33,226.335,226.33,226.33,354400000.0
2007-12-24 02:04:00,226.33,226.4,226.33,226.39,663600000.0
2007-12-24 02:05:00,226.39,226.43,226.365,226.41,901600000.0
2007-12-24 02:06:00,226.375,226.42,226.375,226.42,954600000.0
2007-12-24 02:07:00,226.42,226.44,226.4,226.415,871300000.0
2007-12-24 02:08:00,226.415,226.45,226.32,226.35,662200000.0
2007-12-24 02:09:00,226.36,226.36,226.325,226.34,1142100000.0
2007-12-24 02:10:00,226.325,226.41,226.325,226.355,732200000.0
2007-12-24 02:11:00,226.355,226.36,226.315,226.325,489200000.0
2007-12-24 02:12:00,226.325,226.34,226.25,226.26,458000000.0
2007-12-24 02:13:00,226.26,226.26,226.16,226.19,787300000.0
2007-12-24 02:14:00,226.19,226.2,226.14,226.19,861400000.0
2007-12-24 02:15:00,226.19,226.2,226.135,226.14,972000000.0
2007-12-24 02:16:00,226.14,226.15,226.095,226.145,1703900000.0
2007-12-24 02:17:00,226.145,226.16,226.05,226.15,852700000.0
2007-12-24 02:18:00,226.15,226.165,226.145,226.165,593800000.0
2007-12-24 02:19:00,226.165,226.24,226.16,226.24,676900000.0
2007-12-24 02:20:00,226.24,226.28,226.215,226.27,556000000.0
2007-12-24 02:21:00,226.27,226.29,226.24,226.25,767400000.0
2007-12-24 02:22:00,226.25,226.27,226.24,226.26,578000000.0
2007-12-24 02:23:00,226.229,226.231,226.165,226.189,593700000.0
2007-12-24 02:24:00,226.19,226.28,226.19,226.235,236300000.0
2007-12-24 02:25:00,226.235,226.255,226.215,226.22,646000000.0
2007-12-24 02:26:00,226.2,226.205,226.18,226.185,518200000.0
2007-12-24 02:27:00,226.185,226.195,226.17,226.18,638700000.0
2007-12-24 02:28:00,226.175,226.21,226.17,226.195,597200000.0
2007-12-24 02:29:00,226.195,226.225,226.185,226.22,639600000.0
2007-12-24 02:30:00,226.22,226.225,226.19,226.19,671700000.0
2007-12-24 02:31:00,226.19,226.195,226.17,226.195,598500000.0
2007-12-24 02:32:00,226.195,226.215,226.18,226.18,487800000.0
2007-12-24 02:33:00,226.18,226.18,226.17,226.17,612700000.0
2007-12-24 02:34:00,226.17,226.17,226.12,226.16,612700000.0
2007-12-24 02:35:00,226.16,226.18,226.1,226.11,654000000.0
2007-12-24 02:36:00,226.11,226.15,226.11,226.12,554400000.0
2007-12-24 02:37:00,226.12,226.12,226.095,226.105,371400000.0
2007-12-24 02:38:00,226.105,226.14,226.105,226.13,709100000.0
2007-12-24 02:39:00,226.13,226.15,226.13,226.135,791700000.0
2007-12-24 02:40:00,226.135,226.14,226.02,226.135,584800000.0
2007-12-24 02:41:00,226.135,226.14,226.1,226.11,527300000.0
2007-12-24 02:42:00,226.11,226.17,226.11,226.17,586500000.0
2007-12-24 02:43:00,226.17,226.17,226.15,226.15,613400000.0
2007-12-24 02:44:00,226.15,226.15,226.14,226.15,764400000.0
2007-12-24 02:45:00,226.15,226.16,226.14,226.14,680100000.0
2007-12-24 02:46:00,226.14,226.15,226.14,226.15,490700000.0
2007-12-24 02:47:00,226.15,226.17,226.14,226.165,408300000.0
2007-12-24 02:48:00,226.165,226.17,226.145,226.155,570200000.0
2007-12-24 02:49:00,226.155,226.155,226.14,226.14,514500000.0
2007-12-24 02:50:00,226.14,226.17,226.1,226.17,667200000.0
2007-12-24 02:51:00,226.17,226.17,226.145,226.15,600400000.0
2007-12-24 02:52:00,226.15,226.21,226.11,226.195,714400000.0
2007-12-24 02:53:00,226.195,226.235,226.195,226.225,466800000.0
2007-12-24 02:54:00,226.225,226.245,226.225,226.235,602800000.0
2007-12-24 02:55:00,226.235,226.235,226.22,226.22,897700000.0
2007-12-24 02:56:00,226.22,226.225,226.205,226.215,910600000.0
2007-12-24 02:57:00,226.21,226.225,226.205,226.225,543700000.0
2007-12-24 02:58:00,226.225,226.225,226.16,226.16,440900000.0
2007-12-24 02:59:00,226.16,226.16,226.12,226.12,1136300000.0
2007-12-24 03:00:00,226.12,226.16,226.105,226.14,850000000.0
2007-12-24 03:01:00,226.115,226.21,226.075,226.12,959200000.0
2007-12-24 03:02:00,226.12,226.21,226.095,226.16,891500000.0
2007-12-24 03:03:00,226.16,226.2,226.14,226.16,649200000.0
2007-12-24 03:04:00,226.16,226.16,226.1,226.13,611800000.0
2007-12-24 03:05:00,226.13,226.13,226.09,226.1,890200000.0
2007-12-24 03:06:00,226.12,226.13,226.09,226.125,584700000.0
2007-12-24 03:07:00,226.13,226.14,226.095,226.1,564900000.0
2007-12-24 03:08:00,226.1,226.12,226.095,226.1,827500000.0
2007-12-24 03:09:00,226.1,226.105,226.09,226.09,571100000.0
2007-12-24 03:10:00,226.095,226.11,226.08,226.08,641200000.0
2007-12-24 03:11:00,226.085,226.085,226.065,226.075,554600000.0
2007-12-24 03:12:00,226.075,226.08,226.06,226.08,500700000.0
2007-12-24 03:13:00,226.08,226.08,226.07,226.075,581300000.0
2007-12-24 03:14:00,226.08,226.095,226.05,226.085,685900000.0
2007-12-24 03:15:00,226.085,226.09,226.07,226.09,656200000.0
2007-12-24 03:16:00,226.09,226.09,226.065,226.08,700500000.0
2007-12-24 03:17:00,226.08,226.08,226.06,226.08,853200000.0
2007-12-24 03:18:00,226.08,226.09,226.065,226.085,675700000.0
2007-12-24 03:19:00,226.085,226.105,226.07,226.07,566000000.0
2007-12-24 03:20:00,226.07,226.095,226.055,226.06,493200000.0
2007-12-24 03:21:00,226.06,226.065,226.03,226.05,544300000.0
2007-12-24 03:22:00,226.03,226.05,226.025,226.035,651700000.0
2007-12-24 03:23:00,226.035,226.04,226.02,226.035,578900000.0
2007-12-24 03:24:00,226.035,226.035,225.995,226.005,480300000.0
2007-12-24 03:25:00,226.005,226.015,225.995,226.005,629100000.0
2007-12-24 03:26:00,226.0,226.03,225.995,226.025,694600000.0
2007-12-24 03:27:00,226.025,226.065,226.02,226.065,811600000.0
2007-12-24 03:28:00,226.065,226.09,226.065,226.08,590600000.0
2007-12-24 03:29:00,226.08,226.115,226.06,226.1,992900000.0
2007-12-24 03:30:00,226.1,226.1,226.07,226.095,505300000.0
2007-12-24 03:31:00,226.095,226.095,226.04,226.075,504700000.0
2007-12-24 03:32:00,226.075,226.1,226.065,226.095,748500000.0
2007-12-24 03:33:00,226.095,226.11,226.085,226.11,743800000.0
2007-12-24 03:34:00,226.11,226.115,226.085,226.105,592200000.0
2007-12-24 03:35:00,226.105,226.105,226.1,226.105,520200000.0
2007-12-24 03:36:00,226.105,226.12,226.105,226.12,678900000.0
2007-12-24 03:37:00,226.12,226.125,226.1,226.12,675600000.0
2007-12-24 03:38:00,226.12,226.125,226.1,226.11,514700000.0
2007-12-24 03:39:00,226.11,226.11,226.04,226.07,508100000.0
2007-12-24 03:40:00,226.04,226.14,226.04,226.13,875700000.0
2007-12-24 03:41:00,226.125,226.14,226.11,226.12,833200000.0
2007-12-24 03:42:00,226.12,226.135,226.12,226.135,701600000.0
2007-12-24 03:43:00,226.13,226.17,226.13,226.17,658500000.0
2007-12-24 03:44:00,226.17,226.175,226.125,226.13,861300000.0
2007-12-24 03:45:00,226.135,226.135,226.125,226.13,729600000.0
2007-12-24 03:46:00,226.13,226.15,226.12,226.12,712000000.0
2007-12-24 03:47:00,226.12,226.13,226.115,226.13,731700000.0
2007-12-24 03:48:00,226.13,226.135,226.1,226.135,838800000.0
2007-12-24 03:49:00,226.135,226.135,226.11,226.115,851500000.0
2007-12-24 03:50:00,226.115,226.115,226.09,226.11,706000000.0
2007-12-24 03:51:00,226.1,226.115,226.1,226.1,647500000.0
2007-12-24 03:52:00,226.1,226.125,226.1,226.11,694500000.0
2007-12-24 03:53:00,226.11,226.12,226.075,226.095,827600000.0
2007-12-24 03:54:00,226.095,226.14,226.095,226.115,461000000.0
2007-12-24 03:55:00,226.115,226.115,226.09,226.105,403700000.0
2007-12-24 03:56:00,226.105,226.11,226.1,226.11,408800000.0
2007-12-24 03:57:00,226.11,226.13,226.095,226.1,631800000.0
2007-12-24 03:58:00,226.1,226.105,226.09,226.105,514100000.0
2007-12-24 03:59:00,226.1,226.12,226.075,226.075,727900000.0
2007-12-24 04:00:00,226.075,226.1,226.065,226.09,605400000.0
2007-12-24 04:01:00,226.09,226.09,226.07,226.07,392600000.0
2007-12-24 04:02:00,226.09,226.15,226.07,226.09,604300000.0
2007-12-24 04:03:00,226.11,226.15,226.11,226.15,365600000.0
2007-12-24 04:04:00,226.15,226.165,226.145,226.15,496700000.0
2007-12-24 04:05:00,226.15,226.165,226.15,226.165,275200000.0
2007-12-24 04:06:00,226.165,226.17,226.115,226.12,492500000.0
2007-12-24 04:07:00,226.12,226.125,226.1,226.12,527900000.0
2007-12-24 04:08:00,226.12,226.165,226.1,226.15,679300000.0
2007-12-24 04:09:00,226.165,226.18,226.145,226.15,617700000.0
2007-12-24 04:10:00,226.15,226.15,226.13,226.145,490000000.0
2007-12-24 04:11:00,226.145,226.145,226.13,226.135,644000000.0
2007-12-24 04:12:00,226.135,226.145,226.13,226.14,516000000.0
2007-12-24 04:13:00,226.14,226.185,226.14,226.17,627600000.0
2007-12-24 04:14:00,226.17,226.18,226.13,226.17,551600000.0
2007-12-24 04:15:00,226.17,226.17,226.17,226.17,259900000.0
2007-12-24 04:16:00,226.17,226.17,226.15,226.17,385800000.0
2007-12-24 04:17:00,226.17,226.195,226.16,226.19,461000000.0
2007-12-24 04:18:00,226.19,226.22,226.19,226.22,608600000.0
2007-12-24 04:19:00,226.215,226.23,226.18,226.215,717200000.0
2007-12-24 04:20:00,226.215,226.22,226.19,226.19,764700000.0
2007-12-24 04:21:00,226.19,226.2,226.18,226.2,523900000.0
2007-12-24 04:22:00,226.2,226.2,226.16,226.16,893600000.0
2007-12-24 04:23:00,226.165,226.165,226.14,226.155,770900000.0
2007-12-24 04:24:00,226.155,226.17,226.15,226.17,786400000.0
2007-12-24 04:25:00,226.17,226.17,226.145,226.145,838100000.0
2007-12-24 04:26:00,226.15,226.17,226.13,226.17,732000000.0
2007-12-24 04:27:00,226.165,226.19,226.165,226.19,726800000.0
2007-12-24 04:28:00,226.19,226.19,226.16,226.18,589400000.0
2007-12-24 04:29:00,226.18,226.19,226.15,226.18,813000000.0
2007-12-24 04:30:00,226.15,226.19,226.15,226.19,693900000.0
2007-12-24 04:31:00,226.19,226.19,226.17,226.19,407200000.0
2007-12-24 04:32:00,226.19,226.19,226.17,226.17,663500000.0
2007-12-24 04:33:00,226.17,226.18,226.15,226.18,814900000.0
2007-12-24 04:34:00,226.175,226.18,226.17,226.17,410700000.0
2007-12-24 04:35:00,226.17,226.18,226.15,226.17,317200000.0
2007-12-24 04:36:00,226.17,226.18,226.16,226.18,530400000.0
2007-12-24 04:37:00,226.18,226.18,226.15,226.15,696500000.0
2007-12-24 04:38:00,226.17,226.19,226.17,226.185,776300000.0
2007-12-24 04:39:00,226.185,226.19,226.17,226.19,477500000.0
2007-12-24 04:40:00,226.19,226.195,226.15,226.18,804000000.0
2007-12-24 04:41:00,226.18,226.18,226.15,226.17,722700000.0
2007-12-24 04:42:00,226.17,226.18,226.17,226.175,525900000.0
2007-12-24 04:43:00,226.175,226.175,226.15,226.15,314900000.0
2007-12-24 04:44:00,226.17,226.17,226.155,226.165,401600000.0
2007-12-24 04:45:00,226.165,226.17,226.155,226.165,403100000.0
2007-12-24 04:46:00,226.165,226.175,226.14,226.165,617400000.0
2007-12-24 04:47:00,226.165,226.17,226.12,226.17,679100000.0
2007-12-24 04:48:00,226.175,226.175,226.155,226.165,610500000.0
2007-12-24 04:49:00,226.165,226.165,226.135,226.135,583700000.0
2007-12-24 04:50:00,226.15,226.19,226.14,226.175,894100000.0
2007-12-24 04:51:00,226.175,226.205,226.16,226.2,505300000.0
2007-12-24 04:52:00,226.2,226.26,226.2,226.245,839800000.0
2007-12-24 04:53:00,226.245,226.29,226.245,226.28,727600000.0
2007-12-24 04:54:00,226.28,226.28,226.265,226.28,548800000.0
2007-12-24 04:55:00,226.275,226.295,226.25,226.29,805900000.0
2007-12-24 04:56:00,226.29,226.29,226.205,226.22,473200000.0
2007-12-24 04:57:00,226.22,226.22,226.2,226.22,1150300000.0
2007-12-24 04:58:00,226.22,226.31,226.21,226.28,792200000.0
2007-12-24 04:59:00,226.28,226.32,226.215,226.28,1727700000.0
2007-12-24 05:00:00,226.28,226.28,226.27,226.27,1206400000.0
2007-12-24 05:01:00,226.27,226.27,226.22,226.26,1265600000.0
2007-12-24 05:02:00,226.26,226.26,226.23,226.25,2063200000.0
2007-12-24 05:03:00,226.25,226.25,226.24,226.24,946000000.0
2007-12-24 05:04:00,226.24,226.24,226.215,226.215,963600000.0
2007-12-24 05:05:00,226.215,226.25,226.215,226.25,1223900000.0
2007-12-24 05:06:00,226.25,226.25,226.22,226.23,1156200000.0
2007-12-24 05:07:00,226.235,226.235,226.21,226.23,635600000.0
2007-12-24 05:08:00,226.23,226.245,226.23,226.24,445600000.0
2007-12-24 05:09:00,226.24,226.245,226.23,226.24,699200000.0
2007-12-24 05:10:00,226.24,226.24,226.235,226.24,771700000.0
2007-12-24 05:11:00,226.24,226.255,226.23,226.255,652400000.0
2007-12-24 05:12:00,226.255,226.27,226.24,226.27,722600000.0
2007-12-24 05:13:00,226.265,226.28,226.26,226.28,881500000.0
2007-12-24 05:14:00,226.28,226.28,226.24,226.245,738800000.0
2007-12-24 05:15:00,226.245,226.245,226.23,226.24,731700000.0
2007-12-24 05:16:00,226.24,226.245,226.22,226.24,714600000.0
2007-12-24 05:17:00,226.24,226.25,226.24,226.25,609100000.0
2007-12-24 05:18:00,226.25,226.255,226.22,226.255,720600000.0
2007-12-24 05:19:00,226.255,226.275,226.245,226.26,777800000.0
2007-12-24 05:20:00,226.25,226.28,226.25,226.27,844100000.0
2007-12-24 05:21:00,226.27,226.28,226.235,226.25,762600000.0
2007-12-24 05:22:00,226.26,226.26,226.22,226.24,1008100000.0
2007-12-24 05:23:00,226.29,226.3,226.26,226.27,1008100000.0
2007-12-24 05:24:00,226.27,226.29,226.27,226.29,1371600000.0
2007-12-24 05:25:00,226.29,226.31,226.26,226.28,695900000.0
2007-12-24 05:26:00,226.28,226.295,226.26,226.295,924600000.0
2007-12-24 05:27:00,226.295,226.31,226.29,226.305,887700000.0
2007-12-24 05:28:00,226.3,226.315,226.29,226.315,546200000.0
2007-12-24 05:29:00,226.315,226.315,226.3,226.31,488200000.0
2007-12-24 05:30:00,226.31,226.31,226.235,226.26,849000000.0
2007-12-24 05:31:00,226.26,226.26,226.25,226.26,978300000.0
2007-12-24 05:32:00,226.26,226.26,226.24,226.25,1042300000.0
2007-12-24 05:33:00,226.25,226.25,226.22,226.24,1290400000.0
2007-12-24 05:34:00,226.24,226.255,226.24,226.24,494100000.0
2007-12-24 05:35:00,226.24,226.245,226.235,226.245,394800000.0
2007-12-24 05:36:00,226.245,226.245,226.24,226.24,778600000.0
2007-12-24 05:37:00,226.24,226.25,226.24,226.25,1096100000.0
2007-12-24 05:38:00,226.24,226.26,226.235,226.26,1838400000.0
2007-12-24 05:39:00,226.26,226.265,226.215,226.22,1003900000.0
2007-12-24 05:40:00,226.215,226.23,226.21,226.21,1260100000.0
2007-12-24 05:41:00,226.21,226.21,226.165,226.18,1220800000.0
2007-12-24 05:42:00,226.18,226.18,226.15,226.17,1723800000.0
2007-12-24 05:43:00,226.17,226.22,226.16,226.22,1543600000.0
2007-12-24 05:44:00,226.22,226.23,226.2,226.22,1765600000.0
2007-12-24 05:45:00,226.23,226.23,226.17,226.18,1341600000.0
2007-12-24 05:46:00,226.18,226.22,226.18,226.22,544200000.0
2007-12-24 05:47:00,226.22,226.25,226.22,226.25,920800000.0
2007-12-24 05:48:00,226.25,226.26,226.23,226.25,1187300000.0
2007-12-24 05:49:00,226.26,226.26,226.23,226.23,1009900000.0
2007-12-24 05:50:00,226.23,226.25,226.23,226.24,1041200000.0
2007-12-24 05:51:00,226.24,226.25,226.165,226.25,1434700000.0
2007-12-24 05:52:00,226.25,226.26,226.18,226.25,1380500000.0
2007-12-24 05:53:00,226.25,226.25,226.225,226.25,1209300000.0
2007-12-24 05:54:00,226.25,226.25,226.225,226.25,953400000.0
2007-12-24 05:55:00,226.25,226.25,226.225,226.25,829400000.0
2007-12-24 05:56:00,226.25,226.27,226.25,226.25,922400000.0
2007-12-24 05:57:00,226.25,226.3,226.25,226.27,1339000000.0
2007-12-24 05:58:00,226.27,226.27,226.24,226.25,1196000000.0
2007-12-24 05:59:00,226.26,226.26,226.23,226.235,1078000000.0
2007-12-24 06:00:00,226.26,226.26,226.235,226.24,944900000.0
2007-12-24 06:01:00,226.24,226.24,226.215,226.23,1161500000.0
2007-12-24 06:02:00,226.23,226.23,226.22,226.22,858100000.0
2007-12-24 06:03:00,226.22,226.23,226.2,226.22,638100000.0
2007-12-24 06:04:00,226.22,226.24,226.22,226.24,1094400000.0
2007-12-24 06:05:00,226.24,226.24,226.24,226.24,865000000.0
2007-12-24 06:06:00,226.24,226.24,226.215,226.24,885100000.0
2007-12-24 06:07:00,226.24,226.24,226.23,226.24,488000000.0
2007-12-24 06:08:00,226.24,226.26,226.24,226.25,1005000000.0
2007-12-24 06:09:00,226.25,226.325,226.22,226.325,695400000.0
2007-12-24 06:10:00,226.325,226.335,226.31,226.31,674000000.0
2007-12-24 06:11:00,226.315,226.32,226.305,226.315,618900000.0
2007-12-24 06:12:00,226.315,226.32,226.27,226.305,857500000.0
2007-12-24 06:13:00,226.31,226.31,226.27,226.28,956300000.0
2007-12-24 06:14:00,226.285,226.285,226.265,226.27,800200000.0
2007-12-24 06:15:00,226.27,226.27,226.26,226.27,722400000.0
2007-12-24 06:16:00,226.27,226.27,226.245,226.25,611200000.0
2007-12-24 06:17:00,226.25,226.29,226.245,226.275,685800000.0
2007-12-24 06:18:00,226.27,226.27,226.25,226.25,713300000.0
2007-12-24 06:19:00,226.25,226.255,226.23,226.255,779700000.0
2007-12-24 06:20:00,226.255,226.35,226.245,226.25,906000000.0
2007-12-24 06:21:00,226.25,226.25,226.245,226.25,785800000.0
2007-12-24 06:22:00,226.25,226.25,226.24,226.25,855400000.0
2007-12-24 06:23:00,226.25,226.25,226.24,226.24,795300000.0
2007-12-24 06:24:00,226.25,226.315,226.25,226.315,857400000.0
2007-12-24 06:25:00,226.315,226.315,226.245,226.26,853000000.0
2007-12-24 06:26:00,226.26,226.28,226.24,226.28,1086300000.0
2007-12-24 06:27:00,226.28,226.295,226.27,226.29,549100000.0
2007-12-24 06:28:00,226.29,226.3,226.27,226.295,665100000.0
2007-12-24 06:29:00,226.295,226.295,226.27,226.27,499900000.0
2007-12-24 06:30:00,226.29,226.295,226.26,226.295,507300000.0
2007-12-24 06:31:00,226.295,226.305,226.255,226.255,640400000.0
2007-12-24 06:32:00,226.255,226.255,226.245,226.245,385800000.0
2007-12-24 06:33:00,226.245,226.245,226.23,226.23,682900000.0
2007-12-24 06:34:00,226.23,226.24,226.23,226.24,497700000.0
2007-12-24 06:35:00,226.24,226.255,226.225,226.235,460100000.0
2007-12-24 06:36:00,226.235,226.235,226.23,226.23,425600000.0
2007-12-24 06:37:00,226.23,226.245,226.19,226.2,735300000.0
2007-12-24 06:38:00,226.2,226.245,226.2,226.235,770700000.0
2007-12-24 06:39:00,226.235,226.245,226.2,226.21,626000000.0
2007-12-24 06:40:00,226.21,226.23,226.185,226.21,773400000.0
2007-12-24 06:41:00,226.21,226.215,226.185,226.185,683000000.0
2007-12-24 06:42:00,226.185,226.235,226.185,226.205,587100000.0
2007-12-24 06:43:00,226.205,226.21,226.195,226.205,752500000.0
2007-12-24 06:44:00,226.205,226.205,226.18,226.2,460900000.0
2007-12-24 06:45:00,226.2,226.2,226.18,226.18,736700000.0
2007-12-24 06:46:00,226.17,226.18,226.16,226.165,702500000.0
2007-12-24 06:47:00,226.165,226.185,226.165,226.185,472400000.0
2007-12-24 06:48:00,226.185,226.21,226.17,226.21,979300000.0
2007-12-24 06:49:00,226.21,226.21,226.175,226.18,651600000.0
2007-12-24 06:50:00,226.18,226.18,226.175,226.175,812500000.0
2007-12-24 06:51:00,226.18,226.18,226.175,226.18,391200000.0
2007-12-24 06:52:00,226.18,226.18,226.16,226.18,413800000.0
2007-12-24 06:53:00,226.18,226.18,226.145,226.145,294800000.0
2007-12-24 06:54:00,226.145,226.155,226.145,226.15,693900000.0
2007-12-24 06:55:00,226.15,226.15,226.14,226.14,431300000.0
2007-12-24 06:56:00,226.14,226.14,226.13,226.14,630500000.0
2007-12-24 06:57:00,226.14,226.15,226.12,226.14,464100000.0
2007-12-24 06:58:00,226.14,226.16,226.14,226.16,485700000.0
2007-12-24 06:59:00,226.16,226.165,226.15,226.16,514800000.0
2007-12-24 07:00:00,226.16,226.18,226.15,226.18,809200000.0
2007-12-24 07:01:00,226.18,226.18,226.15,226.16,543900000.0
2007-12-24 07:02:00,226.16,226.18,226.16,226.17,698200000.0
2007-12-24 07:03:00,226.17,226.205,226.16,226.16,648400000.0
2007-12-24 07:04:00,226.16,226.16,226.15,226.16,665100000.0
2007-12-24 07:05:00,226.16,226.19,226.135,226.16,557200000.0
2007-12-24 07:06:00,226.135,226.16,226.135,226.16,852400000.0
2007-12-24 07:07:00,226.16,226.18,226.15,226.18,1252000000.0
2007-12-24 07:08:00,226.18,226.23,226.18,226.22,999500000.0
2007-12-24 07:09:00,226.22,226.23,226.165,226.2,1016200000.0
2007-12-24 07:10:00,226.2,226.2,226.17,226.19,1405600000.0
2007-12-24 07:11:00,226.18,226.18,226.17,226.17,1228000000.0
2007-12-24 07:12:00,226.17,226.17,226.145,226.17,1090600000.0
2007-12-24 07:13:00,226.17,226.17,226.16,226.16,1129500000.0
2007-12-24 07:14:00,226.16,226.16,226.11,226.13,1070700000.0
2007-12-24 07:15:00,226.13,226.13,226.11,226.125,984300000.0
2007-12-24 07:16:00,226.125,226.145,226.105,226.12,597000000.0
2007-12-24 07:17:00,226.115,226.125,226.085,226.125,737700000.0
2007-12-24 07:18:00,226.125,226.125,226.105,226.105,773100000.0
2007-12-24 07:19:00,226.105,226.12,226.1,226.11,556400000.0
2007-12-24 07:20:00,226.11,226.13,226.095,226.13,667300000.0
2007-12-24 07:21:00,226.13,226.13,226.105,226.11,730800000.0
2007-12-24 07:22:00,226.11,226.11,226.085,226.11,874500000.0
2007-12-24 07:23:00,226.11,226.11,226.03,226.1,880400000.0
2007-12-24 07:24:00,226.1,226.1,226.055,226.09,603200000.0
2007-12-24 07:25:00,226.09,226.09,226.055,226.09,802600000.0
2007-12-24 07:26:00,226.09,226.11,226.08,226.1,987800000.0
2007-12-24 07:27:00,226.1,226.11,226.1,226.11,918700000.0
2007-12-24 07:28:00,226.11,226.14,226.11,226.11,1010100000.0
2007-12-24 07:29:00,226.11,226.11,226.085,226.085,557400000.0
2007-12-24 07:30:00,226.085,226.145,226.085,226.14,798800000.0
2007-12-24 07:31:00,226.14,226.155,226.14,226.145,578900000.0
2007-12-24 07:32:00,226.145,226.165,226.12,226.165,658400000.0
2007-12-24 07:33:00,226.165,226.165,226.12,226.14,636200000.0
2007-12-24 07:34:00,226.14,226.175,226.14,226.17,811400000.0
2007-12-24 07:35:00,226.175,226.175,226.14,226.14,725900000.0
2007-12-24 07:36:00,226.14,226.205,226.14,226.205,790500000.0
2007-12-24 07:37:00,226.205,226.205,226.19,226.195,715900000.0
2007-12-24 07:38:00,226.195,226.215,226.19,226.215,770000000.0
2007-12-24 07:39:00,226.215,226.215,226.17,226.17,835000000.0
2007-12-24 07:40:00,226.19,226.235,226.17,226.235,807500000.0
2007-12-24 07:41:00,226.235,226.245,226.21,226.23,702900000.0
2007-12-24 07:42:00,226.23,226.235,226.185,226.185,535400000.0
2007-12-24 07:43:00,226.185,226.205,226.18,226.19,716900000.0
2007-12-24 07:44:00,226.19,226.205,226.17,226.17,711000000.0
2007-12-24 07:45:00,226.17,226.19,226.17,226.185,1134600000.0
2007-12-24 07:46:00,226.185,226.19,226.16,226.18,420900000.0
2007-12-24 07:47:00,226.16,226.19,226.15,226.19,682400000.0
2007-12-24 07:48:00,226.19,226.19,226.165,226.175,512900000.0
2007-12-24 07:49:00,226.175,226.19,226.175,226.185,521400000.0
2007-12-24 07:50:00,226.185,226.21,226.17,226.18,1447000000.0
2007-12-24 07:51:00,226.19,226.19,226.18,226.19,1451200000.0
2007-12-24 07:52:00,226.19,226.21,226.165,226.185,1491900000.0
2007-12-24 07:53:00,226.185,226.21,226.155,226.195,992700000.0
2007-12-24 07:54:00,226.195,226.205,226.18,226.205,1010600000.0
2007-12-24 07:55:00,226.205,226.23,226.165,226.21,689500000.0
2007-12-24 07:56:00,226.21,226.21,226.19,226.2,831400000.0
2007-12-24 07:57:00,226.2,226.215,226.18,226.21,483400000.0
2007-12-24 07:58:00,226.215,226.215,226.19,226.19,626200000.0
2007-12-24 07:59:00,226.19,226.21,226.17,226.175,700600000.0
2007-12-24 08:00:00,226.17,226.195,226.17,226.195,532400000.0
2007-12-24 08:01:00,226.195,226.195,226.185,226.195,432400000.0
2007-12-24 08:02:00,226.195,226.195,226.175,226.175,503900000.0
2007-12-24 08:03:00,226.175,226.2,226.175,226.18,696000000.0
2007-12-24 08:04:00,226.18,226.21,226.18,226.21,638500000.0
2007-12-24 08:05:00,226.21,226.21,226.17,226.2,732700000.0
2007-12-24 08:06:00,226.2,226.2,226.2,226.2,1204800000.0
2007-12-24 08:07:00,226.2,226.2,226.18,226.2,421800000.0
2007-12-24 08:08:00,226.18,226.23,226.18,226.23,547100000.0
2007-12-24 08:09:00,226.23,226.235,226.21,226.23,703700000.0
2007-12-24 08:10:00,226.23,226.23,226.2,226.225,707000000.0
2007-12-24 08:11:00,226.22,226.24,226.165,226.24,717500000.0
2007-12-24 08:12:00,226.24,226.255,226.225,226.25,626600000.0
2007-12-24 08:13:00,226.25,226.265,226.23,226.235,714900000.0
2007-12-24 08:14:00,226.235,226.315,226.235,226.29,1145500000.0
2007-12-24 08:15:00,226.29,226.32,226.29,226.295,628100000.0
2007-12-24 08:16:00,226.295,226.34,226.295,226.34,740300000.0
2007-12-24 08:17:00,226.335,226.335,226.2,226.2,656800000.0
2007-12-24 08:18:00,226.2,226.28,226.2,226.26,454800000.0
2007-12-24 08:19:00,226.26,226.26,226.175,226.175,611400000.0
2007-12-24 08:20:00,226.175,226.19,226.175,226.19,448800000.0
2007-12-24 08:21:00,226.19,226.215,226.19,226.215,660200000.0
2007-12-24 08:22:00,226.215,226.23,226.2,226.225,1142200000.0
2007-12-24 08:23:00,226.225,226.23,226.21,226.22,996600000.0
2007-12-24 08:24:00,226.225,226.25,226.2,226.205,922600000.0
2007-12-24 08:25:00,226.205,226.27,226.2,226.27,445500000.0
2007-12-24 08:26:00,226.27,226.28,226.26,226.28,497900000.0
2007-12-24 08:27:00,226.28,226.28,226.255,226.27,923000000.0
2007-12-24 08:28:00,226.27,226.275,226.26,226.26,569500000.0
2007-12-24 08:29:00,226.26,226.26,226.23,226.23,441900000.0
2007-12-24 08:30:00,226.23,226.28,226.19,226.21,704700000.0
2007-12-24 08:31:00,226.21,226.21,226.18,226.2,990200000.0
2007-12-24 08:32:00,226.2,226.2,226.2,226.2,948300000.0
2007-12-24 08:33:00,226.2,226.21,226.19,226.2,803600000.0
2007-12-24 08:34:00,226.2,226.2,226.175,226.19,864400000.0
2007-12-24 08:35:00,226.19,226.22,226.16,226.2,655600000.0
2007-12-24 08:36:00,226.2,226.2,226.175,226.2,841300000.0
2007-12-24 08:37:00,226.19,226.25,226.19,226.245,356800000.0
2007-12-24 08:38:00,226.245,226.25,226.23,226.25,353400000.0
2007-12-24 08:39:00,226.25,226.25,226.23,226.23,255400000.0
2007-12-24 08:40:00,226.23,226.25,226.16,226.25,308000000.0
2007-12-24 08:41:00,226.25,226.26,226.25,226.25,242500000.0
2007-12-24 08:42:00,226.25,226.25,226.22,226.23,248900000.0
2007-12-24 08:43:00,226.23,226.24,226.195,226.23,203000000.0
2007-12-24 08:44:00,226.23,226.29,226.21,226.26,213500000.0
2007-12-24 08:45:00,226.26,226.27,226.21,226.26,265000000.0
2007-12-24 08:46:00,226.255,226.27,226.255,226.255,233800000.0
2007-12-24 08:47:00,226.255,226.27,226.225,226.23,228300000.0
2007-12-24 08:48:00,226.23,226.24,226.22,226.24,248800000.0
2007-12-24 08:49:00,226.24,226.28,226.22,226.265,444000000.0
2007-12-24 08:50:00,226.265,226.27,226.245,226.25,254400000.0
2007-12-24 08:51:00,226.25,226.26,226.23,226.24,264700000.0
2007-12-24 08:52:00,226.24,226.24,226.165,226.17,410300000.0
2007-12-24 08:53:00,226.17,226.205,226.13,226.205,476500000.0
2007-12-24 08:54:00,226.205,226.21,226.2,226.2,221500000.0
2007-12-24 08:55:00,226.2,226.23,226.19,226.23,310700000.0
2007-12-24 08:56:00,226.23,226.25,226.215,226.23,421400000.0
2007-12-24 08:57:00,226.23,226.23,226.13,226.23,342400000.0
2007-12-24 08:58:00,226.23,226.23,226.215,226.22,248600000.0
2007-12-24 08:59:00,226.22,226.22,226.2,226.21,224700000.0
2007-12-24 09:00:00,226.21,226.22,226.19,226.21,212300000.0
2007-12-24 09:01:00,226.21,226.23,226.2,226.23,211200000.0
2007-12-24 09:02:00,226.23,226.24,226.22,226.23,306900000.0
2007-12-24 09:03:00,226.23,226.24,226.22,226.23,274400000.0
2007-12-24 09:04:00,226.23,226.24,226.21,226.24,288500000.0
2007-12-24 09:05:00,226.24,226.32,226.24,226.315,225600000.0
2007-12-24 09:06:00,226.315,226.33,226.25,226.26,267500000.0
2007-12-24 09:07:00,226.26,226.39,226.245,226.245,578000000.0
2007-12-24 09:08:00,226.245,226.32,226.21,226.26,511700000.0
2007-12-24 09:09:00,226.26,226.27,226.22,226.25,1207400000.0
2007-12-24 09:10:00,226.26,226.26,226.24,226.25,1142200000.0
2007-12-24 09:11:00,226.25,226.36,226.225,226.34,837100000.0
2007-12-24 09:12:00,226.34,226.34,226.33,226.34,385500000.0
2007-12-24 09:13:00,226.34,226.37,226.275,226.31,333600000.0
2007-12-24 09:14:00,226.32,226.36,226.3,226.335,192700000.0
2007-12-24 09:15:00,226.335,226.37,226.31,226.31,225100000.0
2007-12-24 09:16:00,226.31,226.32,226.25,226.25,236800000.0
2007-12-24 09:17:00,226.25,226.27,226.16,226.185,275200000.0
2007-12-24 09:18:00,226.185,226.25,226.175,226.24,344600000.0
2007-12-24 09:19:00,226.235,226.25,226.225,226.25,288400000.0
2007-12-24 09:20:00,226.25,226.25,226.215,226.225,260000000.0
2007-12-24 09:21:00,226.225,226.265,226.21,226.235,206900000.0
2007-12-24 09:22:00,226.235,226.305,226.22,226.3,262500000.0
2007-12-24 09:23:00,226.305,226.32,226.29,226.305,393700000.0
2007-12-24 09:24:00,226.305,226.33,226.285,226.295,380400000.0
2007-12-24 09:25:00,226.295,226.31,226.29,226.31,219200000.0
2007-12-24 09:26:00,226.31,226.34,226.305,226.335,330600000.0
2007-12-24 09:27:00,226.335,226.335,226.29,226.305,367500000.0
2007-12-24 09:28:00,226.3,226.315,226.275,226.285,224400000.0
2007-12-24 09:29:00,226.285,226.285,226.19,226.205,205900000.0
2007-12-24 09:30:00,226.205,226.23,226.16,226.165,309300000.0
2007-12-24 09:31:00,226.165,226.215,226.025,226.125,307300000.0
2007-12-24 09:32:00,226.125,226.22,226.125,226.19,310900000.0
2007-12-24 09:33:00,226.19,226.21,226.185,226.185,350700000.0
2007-12-24 09:34:00,226.19,226.215,226.185,226.215,262200000.0
2007-12-24 09:35:00,226.215,226.215,226.205,226.205,256500000.0
2007-12-24 09:36:00,226.205,226.215,226.185,226.205,287900000.0
2007-12-24 09:37:00,226.205,226.225,226.205,226.215,258000000.0
2007-12-24 09:38:00,226.215,226.215,226.175,226.175,237900000.0
2007-12-24 09:39:00,226.175,226.175,226.12,226.12,284300000.0
2007-12-24 09:40:00,226.12,226.165,226.115,226.165,263900000.0
2007-12-24 09:41:00,226.165,226.165,226.065,226.065,213300000.0
2007-12-24 09:42:00,226.065,226.115,226.065,226.105,253500000.0
2007-12-24 09:43:00,226.105,226.105,226.08,226.085,256400000.0
2007-12-24 09:44:00,226.085,226.095,226.06,226.085,377600000.0
2007-12-24 09:45:00,226.085,226.085,226.035,226.045,312400000.0
2007-12-24 09:46:00,226.045,226.085,226.035,226.035,233600000.0
2007-12-24 09:47:00,226.035,226.075,226.025,226.055,323600000.0
2007-12-24 09:48:00,226.055,226.065,226.03,226.035,275300000.0
2007-12-24 09:49:00,226.03,226.265,226.015,226.17,335000000.0
2007-12-24 09:50:00,226.17,226.255,226.155,226.155,191000000.0
2007-12-24 09:51:00,226.155,226.235,226.155,226.165,274000000.0
2007-12-24 09:52:00,226.165,226.215,226.165,226.175,253900000.0
2007-12-24 09:53:00,226.175,226.215,226.175,226.195,214100000.0
2007-12-24 09:54:00,226.195,226.215,226.175,226.19,244100000.0
2007-12-24 09:55:00,226.19,226.205,226.16,226.185,413900000.0
2007-12-24 09:56:00,226.175,226.205,226.175,226.205,266400000.0
2007-12-24 09:57:00,226.205,226.205,226.17,226.175,277500000.0
2007-12-24 09:58:00,226.175,226.205,226.14,226.155,224400000.0
2007-12-24 09:59:00,226.155,226.175,226.135,226.135,191200000.0
2007-12-24 10:00:00,226.135,226.135,225.975,225.985,571800000.0
2007-12-24 10:01:00,226.005,226.035,225.985,226.035,627700000.0
2007-12-24 10:02:00,226.035,226.115,226.035,226.105,336900000.0
2007-12-24 10:03:00,226.105,226.205,226.075,226.18,306800000.0
2007-12-24 10:04:00,226.18,226.195,226.16,226.165,301700000.0
2007-12-24 10:05:00,226.165,226.195,226.155,226.165,283600000.0
2007-12-24 10:06:00,226.165,226.195,226.16,226.185,224900000.0
2007-12-24 10:07:00,226.185,226.185,226.15,226.165,389100000.0
2007-12-24 10:08:00,226.165,226.24,226.16,226.22,322400000.0
2007-12-24 10:09:00,226.22,226.225,226.155,226.165,236300000.0
2007-12-24 10:10:00,226.165,226.175,226.165,226.175,193500000.0
2007-12-24 10:11:00,226.175,226.175,226.155,226.175,255500000.0
2007-12-24 10:12:00,226.175,226.175,226.15,226.15,243800000.0
2007-12-24 10:13:00,226.155,226.175,226.15,226.165,280300000.0
2007-12-24 10:14:00,226.165,226.195,226.16,226.185,181900000.0
2007-12-24 10:15:00,226.185,226.205,226.16,226.195,269100000.0
2007-12-24 10:16:00,226.205,226.205,226.145,226.145,197300000.0
2007-12-24 10:17:00,226.145,226.175,226.105,226.175,187700000.0
2007-12-24 10:18:00,226.175,226.175,226.15,226.155,226500000.0
2007-12-24 10:19:00,226.155,226.155,226.135,226.135,178500000.0
2007-12-24 10:20:00,226.135,226.145,226.125,226.125,179000000.0
2007-12-24 10:21:00,226.11,226.11,226.075,226.075,217700000.0
2007-12-24 10:22:00,226.075,226.075,225.95,226.015,256800000.0
2007-12-24 10:23:00,226.015,226.065,225.995,226.065,320100000.0
2007-12-24 10:24:00,226.055,226.145,226.055,226.145,240200000.0
2007-12-24 10:25:00,226.145,226.215,226.145,226.215,211000000.0
2007-12-24 10:26:00,226.215,226.335,226.205,226.245,224500000.0
2007-12-24 10:27:00,226.245,226.255,226.17,226.19,211400000.0
2007-12-24 10:28:00,226.195,226.215,226.19,226.195,246300000.0
2007-12-24 10:29:00,226.195,226.215,226.195,226.205,250700000.0
2007-12-24 10:30:00,226.205,226.205,226.11,226.145,402400000.0
2007-12-24 10:31:00,226.145,226.145,225.985,226.015,314200000.0
2007-12-24 10:32:00,226.015,226.045,226.015,226.045,541300000.0
2007-12-24 10:33:00,226.045,226.115,226.03,226.045,246500000.0
2007-12-24 10:34:00,226.045,226.115,226.035,226.115,372300000.0
2007-12-24 10:35:00,226.115,226.115,226.055,226.085,280800000.0
2007-12-24 10:36:00,226.085,226.125,226.085,226.105,230500000.0
2007-12-24 10:37:00,226.105,226.105,226.095,226.105,277300000.0
2007-12-24 10:38:00,226.105,226.105,226.095,226.095,205100000.0
2007-12-24 10:39:00,226.095,226.115,226.025,226.115,229800000.0
2007-12-24 10:40:00,226.11,226.125,226.085,226.11,354200000.0
2007-12-24 10:41:00,226.11,226.125,226.09,226.09,380400000.0
2007-12-24 10:42:00,226.095,226.135,226.065,226.125,458700000.0
2007-12-24 10:43:00,226.125,226.145,226.1,226.115,236500000.0
2007-12-24 10:44:00,226.115,226.125,226.095,226.095,214500000.0
2007-12-24 10:45:00,226.095,226.115,226.035,226.105,276600000.0
2007-12-24 10:46:00,226.105,226.15,226.065,226.15,327700000.0
2007-12-24 10:47:00,226.15,226.175,226.135,226.165,219800000.0
2007-12-24 10:48:00,226.165,226.165,226.15,226.155,278900000.0
2007-12-24 10:49:00,226.15,226.205,226.15,226.185,289700000.0
2007-12-24 10:50:00,226.18,226.215,226.16,226.205,339900000.0
2007-12-24 10:51:00,226.205,226.215,226.185,226.195,197800000.0
2007-12-24 10:52:00,226.195,226.205,226.195,226.205,178000000.0
2007-12-24 10:53:00,226.205,226.245,226.205,226.24,245900000.0
2007-12-24 10:54:00,226.24,226.265,226.22,226.255,289800000.0
2007-12-24 10:55:00,226.245,226.305,226.22,226.265,234000000.0
2007-12-24 10:56:00,226.265,226.305,226.225,226.305,319500000.0
2007-12-24 10:57:00,226.305,226.325,226.255,226.295,218300000.0
2007-12-24 10:58:00,226.295,226.305,226.225,226.295,319300000.0
2007-12-24 10:59:00,226.295,226.335,226.105,226.105,177200000.0
2007-12-24 11:00:00,226.105,226.175,226.095,226.155,215900000.0
2007-12-24 11:01:00,226.155,226.195,226.115,226.175,261000000.0
2007-12-24 11:02:00,226.175,226.205,226.165,226.185,192600000.0
2007-12-24 11:03:00,226.185,226.225,226.165,226.215,175200000.0
2007-12-24 11:04:00,226.215,226.235,226.105,226.155,224400000.0
2007-12-24 11:05:00,226.155,226.215,226.155,226.16,257800000.0
2007-12-24 11:06:00,226.155,226.195,226.145,226.18,301000000.0
2007-12-24 11:07:00,226.18,226.245,226.16,226.205,268300000.0
2007-12-24 11:08:00,226.205,226.215,226.17,226.18,302500000.0
2007-12-24 11:09:00,226.185,226.215,226.15,226.15,363800000.0
2007-12-24 11:10:00,226.155,226.175,226.085,226.135,264100000.0
2007-12-24 11:11:00,226.135,226.145,226.06,226.13,388400000.0
2007-12-24 11:12:00,226.13,226.135,226.115,226.115,376700000.0
2007-12-24 11:13:00,226.115,226.135,226.055,226.105,210300000.0
2007-12-24 11:14:00,226.105,226.125,226.085,226.125,318200000.0
2007-12-24 11:15:00,226.125,226.145,226.095,226.145,248300000.0
2007-12-24 11:16:00,226.145,226.175,226.12,226.175,242300000.0
2007-12-24 11:17:00,226.175,226.175,226.155,226.165,186000000.0
2007-12-24 11:18:00,226.165,226.175,226.155,226.175,215600000.0
2007-12-24 11:19:00,226.175,226.225,226.165,226.225,230700000.0
2007-12-24 11:20:00,226.225,226.23,226.165,226.185,231200000.0
2007-12-24 11:21:00,226.185,226.215,226.165,226.205,405000000.0
2007-12-24 11:22:00,226.205,226.205,226.195,226.195,234000000.0
2007-12-24 11:23:00,226.205,226.205,226.185,226.185,304900000.0
2007-12-24 11:24:00,226.185,226.225,226.185,226.2,293700000.0
2007-12-24 11:25:00,226.21,226.225,226.095,226.135,102000000.0
2007-12-24 11:26:00,226.135,226.225,226.085,226.195,232300000.0
2007-12-24 11:27:00,226.19,226.205,226.145,226.185,269000000.0
2007-12-24 11:28:00,226.185,226.185,226.135,226.15,248100000.0
2007-12-24 11:29:00,226.15,226.185,226.145,226.175,222200000.0
2007-12-24 11:30:00,226.175,226.185,226.155,226.175,263300000.0
2007-12-24 11:31:00,226.175,226.205,226.165,226.195,241400000.0
2007-12-24 11:32:00,226.205,226.205,226.175,226.175,214500000.0
2007-12-24 11:33:00,226.175,226.205,226.175,226.205,195200000.0
2007-12-24 11:34:00,226.205,226.205,226.165,226.165,389200000.0
2007-12-24 11:35:00,226.165,226.205,226.155,226.195,336000000.0
2007-12-24 11:36:00,226.195,226.215,226.135,226.165,523300000.0
2007-12-24 11:37:00,226.165,226.17,226.115,226.115,242716000.0
2007-12-24 11:38:00,226.125,226.145,226.025,226.025,235000000.0
2007-12-24 11:39:00,226.025,226.125,226.015,226.125,331900000.0
2007-12-24 11:40:00,226.125,226.125,225.995,225.995,329900000.0
2007-12-24 11:41:00,225.995,226.005,225.985,226.005,1273700000.0
2007-12-24 11:42:00,226.005,226.065,225.985,226.065,415400000.0
2007-12-24 11:43:00,226.065,226.095,226.02,226.025,287100000.0
2007-12-24 11:44:00,226.025,226.045,226.01,226.035,396800000.0
2007-12-24 11:45:00,226.035,226.04,225.985,226.01,308100000.0
2007-12-24 11:46:00,226.015,226.025,225.99,226.005,295600000.0
2007-12-24 11:47:00,226.005,226.055,225.985,226.045,250000000.0
2007-12-24 11:48:00,226.045,226.075,226.035,226.075,208700000.0
2007-12-24 11:49:00,226.075,226.075,226.005,226.035,205800000.0
2007-12-24 11:50:00,226.035,226.105,226.015,226.095,218800000.0
2007-12-24 11:51:00,226.095,226.135,226.055,226.135,174800000.0
2007-12-24 11:52:00,226.135,226.175,226.085,226.165,440000000.0
2007-12-24 11:53:00,226.165,226.165,226.125,226.125,237500000.0
2007-12-24 11:54:00,226.125,226.145,226.075,226.095,200900000.0
2007-12-24 11:55:00,226.095,226.105,226.055,226.055,187000000.0
2007-12-24 11:56:00,226.055,226.095,226.055,226.065,218600000.0
2007-12-24 11:57:00,226.065,226.085,225.975,225.98,244900000.0
2007-12-24 11:58:00,225.98,226.015,225.98,225.995,287600000.0
2007-12-24 11:59:00,225.995,226.025,225.975,226.015,240200000.0
2007-12-24 12:00:00,226.015,226.095,226.0,226.095,251900000.0
2007-12-24 12:01:00,226.095,226.13,226.075,226.13,355100000.0
2007-12-24 12:02:00,226.13,226.215,226.095,226.165,367100000.0
2007-12-24 12:03:00,226.165,226.245,226.085,226.175,558100000.0
2007-12-24 12:04:00,226.175,226.185,226.11,226.135,265900000.0
2007-12-24 12:05:00,226.145,226.185,226.135,226.165,345500000.0
2007-12-24 12:06:00,226.165,226.165,226.09,226.09,298800000.0
2007-12-24 12:07:00,226.09,226.125,226.06,226.115,223800000.0
2007-12-24 12:08:00,226.115,226.115,226.1,226.115,261800000.0
2007-12-24 12:09:00,226.115,226.125,226.11,226.115,315100000.0
2007-12-24 12:10:00,226.115,226.135,226.075,226.135,328100000.0
2007-12-24 12:11:00,226.135,226.185,226.085,226.095,264100000.0
2007-12-24 12:12:00,226.115,226.175,226.115,226.135,341400000.0
2007-12-24 12:13:00,226.135,226.145,226.115,226.145,292600000.0
2007-12-24 12:14:00,226.145,226.145,226.055,226.105,275000000.0
2007-12-24 12:15:00,226.105,226.135,226.09,226.09,295700000.0
2007-12-24 12:16:00,226.09,226.095,226.075,226.08,331500000.0
2007-12-24 12:17:00,226.085,226.095,226.045,226.085,191300000.0
2007-12-24 12:18:00,226.085,226.085,226.01,226.015,280200000.0
2007-12-24 12:19:00,226.015,226.035,225.99,226.01,322000000.0
2007-12-24 12:20:00,226.015,226.06,225.975,226.055,263200000.0
2007-12-24 12:21:00,226.055,226.065,226.025,226.045,278000000.0
2007-12-24 12:22:00,226.045,226.07,226.015,226.015,204300000.0
2007-12-24 12:23:00,226.015,226.035,226.015,226.035,277100000.0
2007-12-24 12:24:00,226.035,226.045,226.03,226.045,212100000.0
2007-12-24 12:25:00,226.045,226.07,226.015,226.065,262400000.0
2007-12-24 12:26:00,226.065,226.095,226.06,226.075,290000000.0
2007-12-24 12:27:00,226.075,226.095,226.06,226.075,396300000.0
2007-12-24 12:28:00,226.075,226.075,226.045,226.045,200800000.0
2007-12-24 12:29:00,226.055,226.055,226.01,226.035,294200000.0
2007-12-24 12:30:00,226.035,226.045,226.02,226.025,339900000.0
2007-12-24 12:31:00,226.025,226.05,226.02,226.03,325000000.0
2007-12-24 12:32:00,226.04,226.045,226.005,226.005,266600000.0
2007-12-24 12:33:00,226.005,226.015,226.0,226.015,391200000.0
2007-12-24 12:34:00,226.015,226.065,226.01,226.065,416800000.0
2007-12-24 12:35:00,226.06,226.07,226.055,226.055,273500000.0
2007-12-24 12:36:00,226.055,226.105,226.045,226.045,222500000.0
2007-12-24 12:37:00,226.045,226.08,226.015,226.055,252700000.0
2007-12-24 12:38:00,226.055,226.07,226.04,226.065,345900000.0
2007-12-24 12:39:00,226.065,226.085,226.065,226.085,308700000.0
2007-12-24 12:40:00,226.085,226.105,226.065,226.085,271900000.0
2007-12-24 12:41:00,226.085,226.135,226.075,226.09,221500000.0
2007-12-24 12:42:00,226.09,226.125,226.065,226.095,317700000.0
2007-12-24 12:43:00,226.095,226.125,226.055,226.055,244300000.0
2007-12-24 12:44:00,226.055,226.095,226.045,226.065,195100000.0
2007-12-24 12:45:00,226.065,226.135,226.055,226.075,285800000.0
2007-12-24 12:46:00,226.075,226.175,226.075,226.175,328600000.0
2007-12-24 12:47:00,226.175,226.185,226.135,226.155,188600000.0
2007-12-24 12:48:00,226.155,226.155,226.035,226.055,283600000.0
2007-12-24 12:49:00,226.055,226.155,226.055,226.145,190300000.0
2007-12-24 12:50:00,226.145,226.195,226.09,226.195,241800000.0
2007-12-24 12:51:00,226.195,226.195,226.135,226.165,293100000.0
2007-12-24 12:52:00,226.165,226.195,226.145,226.195,248400000.0
2007-12-24 12:53:00,226.195,226.195,226.14,226.14,273500000.0
2007-12-24 12:54:00,226.14,226.14,226.08,226.08,267500000.0
2007-12-24 12:55:00,226.08,226.105,226.05,226.05,278300000.0
2007-12-24 12:56:00,226.055,226.075,226.04,226.055,247700000.0
2007-12-24 12:57:00,226.055,226.06,226.035,226.055,313400000.0
2007-12-24 12:58:00,226.055,226.115,226.055,226.1,283300000.0
2007-12-24 12:59:00,226.1,226.105,226.085,226.095,343000000.0
2007-12-24 13:00:00,226.095,226.13,226.055,226.13,459500000.0
2007-12-24 13:01:00,226.125,226.135,226.11,226.115,384600000.0
2007-12-24 13:02:00,226.115,226.125,226.09,226.09,242000000.0
2007-12-24 13:03:00,226.09,226.115,226.08,226.085,252500000.0
2007-12-24 13:04:00,226.085,226.105,226.07,226.105,347400000.0
2007-12-24 13:05:00,226.105,226.165,226.105,226.16,286800000.0
2007-12-24 13:06:00,226.16,226.195,226.08,226.195,362100000.0
2007-12-24 13:07:00,226.19,226.195,226.1,226.1,388300000.0
2007-12-24 13:08:00,226.1,226.17,226.1,226.16,412600000.0
2007-12-24 13:09:00,226.16,226.165,226.12,226.125,332800000.0
2007-12-24 13:10:00,226.125,226.14,226.125,226.125,268600000.0
2007-12-24 13:11:00,226.125,226.14,226.1,226.115,316000000.0
2007-12-24 13:12:00,226.115,226.14,226.115,226.135,290500000.0
2007-12-24 13:13:00,226.135,226.175,226.125,226.175,290700000.0
2007-12-24 13:14:00,226.175,226.205,226.175,226.2,219300000.0
2007-12-24 13:15:00,226.2,226.205,226.195,226.2,251000000.0
2007-12-24 13:16:00,226.2,226.21,226.145,226.155,344400000.0
2007-12-24 13:17:00,226.15,226.155,226.14,226.145,414700000.0
2007-12-24 13:18:00,226.145,226.155,226.145,226.145,252700000.0
2007-12-24 13:19:00,226.145,226.145,226.075,226.135,206700000.0
2007-12-24 13:20:00,226.135,226.14,226.12,226.12,313200000.0
2007-12-24 13:21:00,226.12,226.195,226.12,226.185,341400000.0
2007-12-24 13:22:00,226.185,226.2,226.16,226.19,199400000.0
2007-12-24 13:23:00,226.19,226.205,226.155,226.155,336400000.0
2007-12-24 13:24:00,226.155,226.22,226.14,226.165,280800000.0
2007-12-24 13:25:00,226.165,226.18,226.155,226.17,278600000.0
2007-12-24 13:26:00,226.17,226.2,226.17,226.175,257600000.0
2007-12-24 13:27:00,226.18,226.21,226.17,226.185,299800000.0
2007-12-24 13:28:00,226.185,226.2,226.165,226.2,206600000.0
2007-12-24 13:29:00,226.2,226.2,226.175,226.195,394000000.0
2007-12-24 13:30:00,226.195,226.205,226.18,226.195,365200000.0
2007-12-24 13:31:00,226.195,226.195,226.185,226.185,349100000.0
2007-12-24 13:32:00,226.185,226.225,226.185,226.205,370800000.0
2007-12-24 13:33:00,226.205,226.215,226.16,226.185,333200000.0
2007-12-24 13:34:00,226.185,226.235,226.185,226.195,319800000.0
2007-12-24 13:35:00,226.18,226.185,226.125,226.145,253100000.0
2007-12-24 13:36:00,226.145,226.165,226.13,226.16,410500000.0
2007-12-24 13:37:00,226.16,226.195,226.15,226.195,327900000.0
2007-12-24 13:38:00,226.185,226.185,226.16,226.185,226600000.0
2007-12-24 13:39:00,226.185,226.205,226.09,226.115,244200000.0
2007-12-24 13:40:00,226.115,226.155,226.085,226.105,185500000.0
2007-12-24 13:41:00,226.105,226.145,226.09,226.14,237500000.0
2007-12-24 13:42:00,226.14,226.145,226.095,226.095,206300000.0
2007-12-24 13:43:00,226.095,226.105,226.065,226.065,132600000.0
2007-12-24 13:44:00,226.065,226.07,226.035,226.065,151525000.0
2007-12-24 13:45:00,226.065,226.145,226.045,226.135,197000000.0
2007-12-24 13:46:00,226.135,226.215,226.13,226.215,320200000.0
2007-12-24 13:47:00,226.215,226.325,226.145,226.325,213300000.0
2007-12-24 13:48:00,226.325,226.355,226.23,226.285,218200000.0
2007-12-24 13:49:00,226.285,226.335,226.285,226.335,196000000.0
2007-12-24 13:50:00,226.335,226.375,226.33,226.365,241000000.0
2007-12-24 13:51:00,226.365,226.365,226.295,226.315,189400000.0
2007-12-24 13:52:00,226.315,226.335,226.26,226.315,184100000.0
2007-12-24 13:53:00,226.315,226.325,226.275,226.325,187500000.0
2007-12-24 13:54:00,226.325,226.335,226.255,226.285,219800000.0
2007-12-24 13:55:00,226.285,226.285,226.235,226.275,235900000.0
2007-12-24 13:56:00,226.275,226.295,226.215,226.265,312200000.0
2007-12-24 13:57:00,226.265,226.275,226.185,226.195,255400000.0
2007-12-24 13:58:00,226.195,226.195,226.175,226.175,181300000.0
2007-12-24 13:59:00,226.175,226.185,226.075,226.105,261300000.0
2007-12-24 14:00:00,226.1,226.175,226.1,226.165,334400000.0
2007-12-24 14:01:00,226.165,226.225,226.155,226.225,255700000.0
2007-12-24 14:02:00,226.225,226.225,226.115,226.135,246400000.0
2007-12-24 14:03:00,226.135,226.155,226.11,226.145,309500000.0
2007-12-24 14:04:00,226.145,226.165,226.125,226.125,263900000.0
2007-12-24 14:05:00,226.125,226.175,226.125,226.135,266900000.0
2007-12-24 14:06:00,226.16,226.165,226.125,226.125,279500000.0
2007-12-24 14:07:00,226.125,226.155,226.125,226.155,353900000.0
2007-12-24 14:08:00,226.155,226.155,226.115,226.155,227900000.0
2007-12-24 14:09:00,226.155,226.185,226.125,226.165,223300000.0
2007-12-24 14:10:00,226.165,226.195,226.165,226.185,194600000.0
2007-12-24 14:11:00,226.185,226.195,226.16,226.175,221400000.0
2007-12-24 14:12:00,226.175,226.195,226.145,226.155,330700000.0
2007-12-24 14:13:00,226.155,226.215,226.145,226.215,190600000.0
2007-12-24 14:14:00,226.215,226.225,226.19,226.21,303600000.0
2007-12-24 14:15:00,226.21,226.225,226.19,226.195,246100000.0
2007-12-24 14:16:00,226.195,226.2,226.165,226.185,271200000.0
2007-12-24 14:17:00,226.185,226.185,226.145,226.155,282200000.0
2007-12-24 14:18:00,226.155,226.155,226.145,226.145,191000000.0
2007-12-24 14:19:00,226.145,226.175,226.135,226.175,299800000.0
2007-12-24 14:20:00,226.175,226.175,226.155,226.165,325200000.0
2007-12-24 14:21:00,226.165,226.18,226.155,226.165,235500000.0
2007-12-24 14:22:00,226.165,226.175,226.15,226.165,356600000.0
2007-12-24 14:23:00,226.165,226.215,226.145,226.195,310700000.0
2007-12-24 14:24:00,226.195,226.225,226.175,226.205,332600000.0
2007-12-24 14:25:00,226.205,226.205,226.18,226.185,355100000.0
2007-12-24 14:26:00,226.185,226.215,226.18,226.19,392000000.0
2007-12-24 14:27:00,226.2,226.215,226.18,226.18,369100000.0
2007-12-24 14:28:00,226.185,226.185,226.15,226.155,350400000.0
2007-12-24 14:29:00,226.155,226.205,226.155,226.185,363300000.0
2007-12-24 14:30:00,226.185,226.185,226.15,226.155,318300000.0
2007-12-24 14:31:00,226.155,226.155,226.12,226.125,285900000.0
2007-12-24 14:32:00,226.125,226.135,226.095,226.125,236200000.0
2007-12-24 14:33:00,226.125,226.18,226.105,226.11,286100000.0
2007-12-24 14:34:00,226.105,226.12,226.1,226.115,294300000.0
2007-12-24 14:35:00,226.115,226.15,226.11,226.12,259700000.0
2007-12-24 14:36:00,226.12,226.15,226.12,226.14,304700000.0
2007-12-24 14:37:00,226.14,226.17,226.14,226.15,236200000.0
2007-12-24 14:38:00,226.15,226.175,226.09,226.11,398800000.0
2007-12-24 14:39:00,226.115,226.115,226.11,226.115,620900000.0
2007-12-24 14:40:00,226.115,226.125,226.105,226.115,300600000.0
2007-12-24 14:41:00,226.11,226.145,226.085,226.145,315700000.0
2007-12-24 14:42:00,226.145,226.16,226.11,226.155,266100000.0
2007-12-24 14:43:00,226.16,226.17,226.15,226.155,377000000.0
2007-12-24 14:44:00,226.15,226.17,226.14,226.17,299900000.0
2007-12-24 14:45:00,226.17,226.17,226.15,226.15,247900000.0
2007-12-24 14:46:00,226.15,226.165,226.135,226.135,261600000.0
2007-12-24 14:47:00,226.135,226.14,226.085,226.14,314900000.0
2007-12-24 14:48:00,226.14,226.14,226.12,226.135,265700000.0
2007-12-24 14:49:00,226.135,226.14,226.13,226.13,368400000.0
2007-12-24 14:50:00,226.13,226.135,226.095,226.12,256400000.0
2007-12-24 14:51:00,226.12,226.12,226.105,226.11,317900000.0
2007-12-24 14:52:00,226.11,226.145,226.105,226.12,231600000.0
2007-12-24 14:53:00,226.12,226.185,226.11,226.11,290300000.0
2007-12-24 14:54:00,226.11,226.115,226.085,226.115,229400000.0
2007-12-24 14:55:00,226.115,226.115,226.1,226.105,207500000.0
2007-12-24 14:56:00,226.105,226.155,226.1,226.145,245600000.0
2007-12-24 14:57:00,226.145,226.145,226.07,226.095,286800000.0
2007-12-24 14:58:00,226.095,226.12,226.06,226.075,263700000.0
2007-12-24 14:59:00,226.065,226.125,226.025,226.11,228200000.0
2007-12-24 15:00:00,226.11,226.12,226.075,226.095,290900000.0
2007-12-24 15:01:00,226.095,226.115,226.075,226.075,344900000.0
2007-12-24 15:02:00,226.075,226.085,226.065,226.065,235300000.0
2007-12-24 15:03:00,226.065,226.115,226.035,226.105,229000000.0
2007-12-24 15:04:00,226.105,226.135,226.025,226.025,432500000.0
2007-12-24 15:05:00,226.025,226.095,226.025,226.055,263900000.0
2007-12-24 15:06:00,226.055,226.105,226.055,226.09,340400000.0
2007-12-24 15:07:00,226.09,226.14,226.055,226.08,273500000.0
2007-12-24 15:08:00,226.085,226.12,226.075,226.095,327700000.0
2007-12-24 15:09:00,226.095,226.105,226.08,226.08,238700000.0
2007-12-24 15:10:00,226.08,226.1,226.065,226.085,222500000.0
2007-12-24 15:11:00,226.085,226.1,226.075,226.09,215800000.0
2007-12-24 15:12:00,226.09,226.09,226.025,226.025,218800000.0
2007-12-24 15:13:00,226.025,226.035,226.005,226.02,209000000.0
2007-12-24 15:14:00,226.02,226.05,225.94,225.96,260300000.0
2007-12-24 15:15:00,225.98,225.98,225.86,225.965,333700000.0
2007-12-24 15:16:00,225.965,226.055,225.955,226.045,275900000.0
2007-12-24 15:17:00,226.045,226.06,226.04,226.045,244900000.0
2007-12-24 15:18:00,226.04,226.115,226.03,226.1,300300000.0
2007-12-24 15:19:00,226.1,226.12,226.045,226.105,218300000.0
2007-12-24 15:20:00,226.11,226.11,226.07,226.07,216100000.0
2007-12-24 15:21:00,226.07,226.08,226.05,226.055,255300000.0
2007-12-24 15:22:00,226.055,226.055,226.015,226.04,251800000.0
2007-12-24 15:23:00,226.04,226.065,226.02,226.045,397800000.0
2007-12-24 15:24:00,226.04,226.055,226.035,226.035,304900000.0
2007-12-24 15:25:00,226.035,226.035,225.995,226.015,278800000.0
2007-12-24 15:26:00,226.01,226.025,225.99,226.015,328300000.0
2007-12-24 15:27:00,226.015,226.015,225.985,225.995,263000000.0
2007-12-24 15:28:00,225.995,226.005,225.985,226.0,285900000.0
2007-12-24 15:29:00,226.0,226.0,225.97,226.0,320300000.0
2007-12-24 15:30:00,226.0,226.075,225.98,226.02,237100000.0
2007-12-24 15:31:00,226.02,226.06,225.985,225.985,243300000.0
2007-12-24 15:32:00,225.985,226.025,225.975,226.005,305300000.0
2007-12-24 15:33:00,226.005,226.025,225.995,226.005,239800000.0
2007-12-24 15:34:00,226.005,226.065,225.99,226.03,298900000.0
2007-12-24 15:35:00,226.03,226.03,225.985,226.015,233500000.0
2007-12-24 15:36:00,226.015,226.02,226.0,226.0,264500000.0
2007-12-24 15:37:00,226.0,226.015,225.945,225.985,319700000.0
2007-12-24 15:38:00,225.945,226.0,225.94,225.95,254700000.0
2007-12-24 15:39:00,225.95,225.97,225.94,225.955,226800000.0
2007-12-24 15:40:00,225.955,225.96,225.875,225.88,308400000.0
2007-12-24 15:41:00,225.875,225.97,225.875,225.91,257600000.0
2007-12-24 15:42:00,225.91,225.94,225.84,225.85,330000000.0
2007-12-24 15:43:00,225.85,225.86,225.735,225.74,484600000.0
2007-12-24 15:44:00,225.74,225.745,225.635,225.72,210240000.0
2007-12-24 15:45:00,225.72,225.81,225.655,225.81,185160000.0
2007-12-24 15:46:00,225.81,225.835,225.735,225.775,541300000.0
2007-12-24 15:47:00,225.775,225.785,225.735,225.755,1141800000.0
2007-12-24 15:48:00,225.755,225.84,225.735,225.785,1976400000.0
2007-12-24 15:49:00,225.785,225.865,225.785,225.84,877200000.0
2007-12-24 15:50:00,225.84,225.85,225.83,225.845,290400000.0
2007-12-24 15:51:00,225.845,225.845,225.81,225.825,260400000.0
2007-12-24 15:52:00,225.82,225.835,225.82,225.82,277500000.0
2007-12-24 15:53:00,225.82,225.825,225.735,225.755,833900000.0
2007-12-24 15:54:00,225.765,225.765,225.71,225.715,976900000.0
2007-12-24 15:55:00,225.715,225.735,225.68,225.695,1300900000.0
2007-12-24 15:56:00,225.695,225.745,225.695,225.705,710000000.0
2007-12-24 15:57:00,225.705,225.81,225.695,225.79,637000000.0
2007-12-24 15:58:00,225.79,225.845,225.765,225.78,320000000.0
2007-12-24 15:59:00,225.785,225.82,225.77,225.82,263800000.0
2007-12-24 16:00:00,225.82,225.82,225.785,225.815,516700000.0
2007-12-24 16:01:00,225.815,225.83,225.775,225.775,1050900000.0
2007-12-24 16:02:00,225.775,225.815,225.775,225.815,653400000.0
2007-12-24 16:03:00,225.815,225.82,225.78,225.82,331600000.0
2007-12-24 16:04:00,225.82,225.905,225.82,225.895,297400000.0
2007-12-24 16:05:00,225.895,225.92,225.885,225.915,258800000.0
2007-12-24 16:06:00,225.915,225.915,225.855,225.865,571500000.0
2007-12-24 16:07:00,225.885,225.885,225.785,225.86,747000000.0
2007-12-24 16:08:00,225.86,225.865,225.825,225.84,564000000.0
2007-12-24 16:09:00,225.84,225.845,225.8,225.805,275400000.0
2007-12-24 16:10:00,225.805,225.865,225.805,225.835,508000000.0
2007-12-24 16:11:00,225.84,225.845,225.795,225.83,538900000.0
2007-12-24 16:12:00,225.835,225.855,225.83,225.845,389400000.0
2007-12-24 16:13:00,225.84,225.865,225.84,225.84,228400000.0
2007-12-24 16:14:00,225.84,225.85,225.805,225.845,1208000000.0
2007-12-24 16:15:00,225.845,225.905,225.825,225.865,639600000.0
2007-12-24 16:16:00,225.865,225.895,225.845,225.895,404800000.0
2007-12-24 16:17:00,225.895,225.91,225.865,225.87,293000000.0
2007-12-24 16:18:00,225.87,225.89,225.84,225.87,276700000.0
2007-12-24 16:19:00,225.87,225.905,225.835,225.885,262600000.0
2007-12-24 16:20:00,225.885,225.9,225.86,225.895,243600000.0
2007-12-24 16:21:00,225.895,225.93,225.895,225.915,310800000.0
2007-12-24 16:22:00,225.915,225.94,225.9,225.9,295000000.0
2007-12-24 16:23:00,225.9,225.925,225.885,225.92,329300000.0
2007-12-24 16:24:00,225.92,225.945,225.865,225.885,229200000.0
2007-12-24 16:25:00,225.875,225.94,225.865,225.915,267000000.0
2007-12-24 16:26:00,225.915,225.915,225.87,225.915,1606300000.0
2007-12-24 16:27:00,225.915,225.965,225.875,225.91,326200000.0
2007-12-24 16:28:00,225.91,225.965,225.885,225.955,289300000.0
2007-12-24 16:29:00,225.955,225.965,225.94,225.965,256200000.0
2007-12-24 16:30:00,225.965,226.11,225.935,226.105,293100000.0
2007-12-24 16:31:00,226.105,226.105,225.985,225.995,280300000.0
2007-12-24 16:32:00,226.015,226.075,225.935,225.935,424600000.0
2007-12-24 16:33:00,225.93,225.985,225.915,225.965,517900000.0
2007-12-24 16:34:00,225.965,226.045,225.965,226.035,544300000.0
2007-12-24 16:35:00,226.035,226.035,225.895,225.94,1332700000.0
2007-12-24 16:36:00,225.94,225.94,225.91,225.915,242400000.0
2007-12-24 16:37:00,225.915,225.935,225.885,225.885,281200000.0
2007-12-24 16:38:00,225.895,225.895,225.86,225.88,542600000.0
2007-12-24 16:39:00,225.88,225.89,225.86,225.865,549600000.0
2007-12-24 16:40:00,225.865,225.895,225.855,225.89,810600000.0
2007-12-24 16:41:00,225.89,225.935,225.875,225.91,551700000.0
2007-12-24 16:42:00,225.91,225.92,225.885,225.89,330000000.0
2007-12-24 16:43:00,225.89,225.98,225.88,225.98,978200000.0
2007-12-24 16:44:00,225.98,226.005,225.97,225.97,300600000.0
2007-12-24 16:45:00,225.97,225.975,225.865,225.93,951700000.0
2007-12-24 16:46:00,225.94,225.98,225.905,225.975,314700000.0
2007-12-24 16:47:00,225.975,226.0,225.96,225.99,273400000.0
2007-12-24 16:48:00,225.99,226.0,225.965,225.99,301000000.0
2007-12-24 16:49:00,225.99,226.06,225.975,226.055,662900000.0
2007-12-24 16:50:00,226.055,226.09,226.03,226.09,434000000.0
2007-12-24 16:51:00,226.09,226.09,226.02,226.065,632100000.0
2007-12-24 16:52:00,226.065,226.09,226.025,226.065,1651300000.0
2007-12-24 16:53:00,226.065,226.075,226.035,226.06,2079000000.0
2007-12-24 16:54:00,226.06,226.115,226.05,226.115,302300000.0
2007-12-24 16:55:00,226.115,226.115,226.075,226.105,360300000.0
2007-12-24 16:56:00,226.105,226.125,226.065,226.105,1315200000.0
2007-12-24 16:57:00,226.105,226.105,226.065,226.08,1267400000.0
2007-12-24 16:58:00,226.08,226.105,226.065,226.085,647400000.0
2007-12-24 16:59:00,226.085,226.09,226.055,226.07,366200000.0
2007-12-24 17:00:00,226.07,226.08,226.005,226.035,758800000.0
2007-12-24 17:01:00,226.035,226.065,226.015,226.055,401400000.0
2007-12-24 17:02:00,226.055,226.135,226.02,226.045,797600000.0
2007-12-24 17:03:00,226.045,226.125,226.045,226.105,1208800000.0
2007-12-24 17:04:00,226.105,226.135,226.085,226.1,540800000.0
2007-12-24 17:05:00,226.1,226.12,226.085,226.095,395400000.0
2007-12-24 17:06:00,226.095,226.125,226.095,226.105,789200000.0
2007-12-24 17:07:00,226.105,226.125,226.08,226.11,282000000.0
2007-12-24 17:08:00,226.11,226.145,226.105,226.12,291900000.0
2007-12-24 17:09:00,226.12,226.15,226.12,226.15,406600000.0
2007-12-24 17:10:00,226.15,226.15,226.08,226.11,349800000.0
2007-12-24 17:11:00,226.11,226.115,226.085,226.105,491200000.0
2007-12-24 17:12:00,226.105,226.125,226.005,226.025,875300000.0
2007-12-24 17:13:00,226.025,226.06,225.96,225.985,587200000.0
2007-12-24 17:14:00,225.985,226.005,225.955,225.955,253400000.0
2007-12-24 17:15:00,225.945,225.975,225.915,225.975,402600000.0
2007-12-24 17:16:00,225.975,225.985,225.945,225.955,1089600000.0
2007-12-24 17:17:00,225.955,225.99,225.955,225.98,1372600000.0
2007-12-24 17:18:00,225.98,226.025,225.98,226.005,900700000.0
2007-12-24 17:19:00,226.005,226.03,225.995,225.995,1349100000.0
2007-12-24 17:20:00,225.995,226.045,225.985,226.03,1152800000.0
2007-12-24 17:21:00,226.03,226.045,226.005,226.035,1286500000.0
2007-12-24 17:22:00,226.035,226.075,225.975,225.975,1726300000.0
2007-12-24 17:23:00,226.12,226.12,226.06,226.06,1552500000.0
2007-12-24 17:24:00,226.025,226.07,226.005,226.07,1552500000.0
2007-12-24 17:25:00,226.07,226.095,226.05,226.08,322600000.0
2007-12-24 17:26:00,226.08,226.08,226.015,226.025,1160100000.0
2007-12-24 17:27:00,226.025,226.115,226.025,226.11,513800000.0
2007-12-24 17:28:00,226.11,226.11,226.07,226.105,526800000.0
2007-12-24 17:29:00,226.105,226.105,226.075,226.08,273000000.0
2007-12-24 17:30:00,226.08,226.105,226.08,226.105,265200000.0
2007-12-24 17:31:00,226.105,226.105,226.075,226.085,298600000.0
2007-12-24 17:32:00,226.09,226.09,226.08,226.08,525800000.0
2007-12-24 17:33:00,226.08,226.12,226.08,226.105,365000000.0
2007-12-24 17:34:00,226.105,226.105,226.085,226.1,381200000.0
2007-12-24 17:35:00,226.1,226.105,226.08,226.09,553600000.0
2007-12-24 17:36:00,226.09,226.125,226.09,226.1,371400000.0
2007-12-24 17:37:00,226.1,226.11,226.085,226.095,322200000.0
2007-12-24 17:38:00,226.1,226.1,226.08,226.09,271400000.0
2007-12-24 17:39:00,226.09,226.095,226.065,226.085,567400000.0
2007-12-24 17:40:00,226.085,226.085,226.04,226.04,399200000.0
2007-12-24 17:41:00,226.04,226.05,226.01,226.045,222400000.0
2007-12-24 17:42:00,226.045,226.05,226.03,226.03,650200000.0
2007-12-24 17:43:00,226.03,226.035,225.98,225.98,401100000.0
2007-12-24 17:44:00,225.98,226.015,225.98,226.015,1084200000.0
2007-12-24 17:45:00,226.015,226.015,225.995,225.995,303400000.0
2007-12-24 17:46:00,225.995,226.0,225.985,225.99,326400000.0
2007-12-24 17:47:00,225.99,226.01,225.985,226.01,232200000.0
2007-12-24 17:48:00,226.01,226.01,225.985,226.0,387500000.0
2007-12-24 17:49:00,226.0,226.01,225.965,225.99,288800000.0
2007-12-24 17:50:00,225.99,225.99,225.97,225.975,489000000.0
2007-12-24 17:51:00,225.975,225.99,225.94,225.98,707100000.0
2007-12-24 17:52:00,225.98,225.99,225.96,225.985,435600000.0
2007-12-24 17:53:00,225.985,225.995,225.975,225.98,679300000.0
2007-12-24 17:54:00,225.98,226.01,225.965,225.97,288700000.0
2007-12-24 17:55:00,225.97,225.97,225.83,225.885,633400000.0
2007-12-24 17:56:00,225.885,225.925,225.875,225.905,373400000.0
2007-12-24 17:57:00,225.905,225.915,225.9,225.9,929200000.0
2007-12-24 17:58:00,225.9,225.925,225.89,225.905,278200000.0
2007-12-24 17:59:00,225.905,226.0,225.905,225.985,318400000.0
2007-12-24 18:00:00,225.98,226.04,225.965,225.99,304000000.0
2007-12-24 18:01:00,225.99,225.99,225.895,225.935,495200000.0
2007-12-24 18:02:00,225.935,225.985,225.935,225.985,382600000.0
2007-12-24 18:03:00,225.985,225.995,225.95,225.985,323400000.0
2007-12-24 18:04:00,225.985,225.995,225.965,225.97,308200000.0
2007-12-24 18:05:00,225.965,226.02,225.935,226.02,337500000.0
2007-12-24 18:06:00,226.025,226.045,226.025,226.03,411600000.0
2007-12-24 18:07:00,226.03,226.1,226.03,226.05,222400000.0
2007-12-24 18:08:00,226.05,226.105,226.05,226.1,237600000.0
2007-12-24 18:09:00,226.1,226.125,226.075,226.105,392400000.0
2007-12-24 18:10:00,226.105,226.115,226.085,226.095,1388600000.0
2007-12-24 18:11:00,226.095,226.11,226.085,226.1,1238200000.0
2007-12-24 18:12:00,226.1,226.115,226.09,226.115,321200000.0
2007-12-24 18:13:00,226.115,226.14,226.11,226.11,714700000.0
2007-12-24 18:14:00,226.11,226.135,226.095,226.13,459400000.0
2007-12-24 18:15:00,226.135,226.185,226.135,226.18,383100000.0
2007-12-24 18:16:00,226.18,226.2,226.175,226.18,331200000.0
2007-12-24 18:17:00,226.18,226.195,226.175,226.18,552800000.0
2007-12-24 18:18:00,226.18,226.185,226.165,226.165,773900000.0
2007-12-24 18:19:00,226.165,226.17,226.145,226.15,411800000.0
2007-12-24 18:20:00,226.15,226.165,226.14,226.16,515800000.0
2007-12-24 18:21:00,226.16,226.165,226.12,226.13,341000000.0
2007-12-24 18:22:00,226.13,226.135,226.115,226.135,332900000.0
2007-12-24 18:23:00,226.135,226.135,226.04,226.045,940500000.0
2007-12-24 18:24:00,226.055,226.1,226.045,226.09,816900000.0
2007-12-24 18:25:00,226.09,226.095,226.035,226.035,1477800000.0
2007-12-24 18:26:00,226.055,226.1,226.035,226.085,1551500000.0
2007-12-24 18:27:00,226.085,226.125,226.085,226.125,1403000000.0
2007-12-24 18:28:00,226.115,226.175,226.115,226.175,1595600000.0
2007-12-24 18:29:00,226.175,226.275,226.175,226.265,1139700000.0
2007-12-24 18:30:00,226.265,226.305,226.145,226.245,770800000.0
2007-12-24 18:31:00,226.245,226.265,226.19,226.225,1253100000.0
2007-12-24 18:32:00,226.225,226.26,226.205,226.24,886000000.0
2007-12-24 18:33:00,226.24,226.265,226.23,226.245,473300000.0
2007-12-24 18:34:00,226.245,226.265,226.175,226.195,1314500000.0
2007-12-24 18:35:00,226.195,226.255,226.175,226.235,1201400000.0
2007-12-24 18:36:00,226.235,226.28,226.225,226.27,580300000.0
2007-12-24 18:37:00,226.27,226.295,226.25,226.29,530000000.0
2007-12-24 18:38:00,226.29,226.305,226.275,226.29,627500000.0
2007-12-24 18:39:00,226.29,226.3,226.285,226.29,392800000.0
2007-12-24 18:40:00,226.29,226.295,226.245,226.285,595100000.0
2007-12-24 18:41:00,226.29,226.29,226.175,226.175,1257800000.0
2007-12-24 18:42:00,226.205,226.245,226.175,226.225,810400000.0
2007-12-24 18:43:00,226.225,226.225,226.205,226.205,1033100000.0
2007-12-24 18:44:00,226.205,226.235,226.19,226.19,1054600000.0
2007-12-24 18:45:00,226.205,226.245,226.19,226.205,1415000000.0
2007-12-24 18:46:00,226.205,226.245,226.205,226.235,833600000.0
2007-12-24 18:47:00,226.235,226.25,226.235,226.24,644000000.0
2007-12-24 18:48:00,226.24,226.25,226.22,226.22,633300000.0
2007-12-24 18:49:00,226.22,226.25,226.22,226.235,679600000.0
2007-12-24 18:50:00,226.25,226.265,226.225,226.235,932700000.0
2007-12-24 18:51:00,226.235,226.245,226.215,226.245,683500000.0
2007-12-24 18:52:00,226.245,226.245,226.195,226.195,685900000.0
2007-12-24 18:53:00,226.195,226.2,226.175,226.2,771600000.0
2007-12-24 18:54:00,226.2,226.2,226.195,226.2,520000000.0
2007-12-24 18:55:00,226.2,226.235,226.175,226.235,1170400000.0
2007-12-24 18:56:00,226.235,226.265,226.23,226.235,691500000.0
2007-12-24 18:57:00,226.23,226.275,226.23,226.245,767400000.0
2007-12-24 18:58:00,226.245,226.28,226.235,226.27,315900000.0
2007-12-24 18:59:00,226.27,226.295,226.23,226.235,390400000.0
2007-12-24 19:00:00,226.23,226.24,226.215,226.215,201300000.0
2007-12-24 19:01:00,226.139,226.241,226.139,226.237,227200000.0
2007-12-24 19:02:00,226.231,226.231,226.148,226.148,250000000.0
2007-12-24 19:03:00,226.224,226.224,226.164,226.164,139600000.0
2007-12-24 19:04:00,226.186,226.263,226.168,226.243,164100000.0
2007-12-24 19:05:00,226.256,226.287,226.204,226.287,127600000.0
2007-12-24 19:06:00,226.244,226.252,226.159,226.214,253500000.0
2007-12-24 19:07:00,226.212,226.304,226.212,226.242,185300000.0
2007-12-24 19:08:00,226.244,226.292,226.227,226.227,182500000.0
2007-12-24 19:09:00,226.258,226.269,226.169,226.169,176000000.0
2007-12-24 19:10:00,226.178,226.275,226.178,226.266,246200000.0
2007-12-24 19:11:00,226.217,226.252,226.203,226.222,248600000.0
2007-12-24 19:12:00,226.266,226.275,226.187,226.207,226300000.0
2007-12-24 19:13:00,226.203,226.283,226.151,226.192,259900000.0
2007-12-24 19:14:00,226.202,226.294,226.202,226.24,137500000.0
2007-12-24 19:15:00,226.282,226.282,226.167,226.167,221400000.0
2007-12-24 19:16:00,226.232,226.284,226.127,226.238,278100000.0
2007-12-24 19:17:00,226.208,226.271,226.17,226.23,228900000.0
2007-12-24 19:18:00,226.287,226.295,226.239,226.295,231200000.0
2007-12-24 19:19:00,226.29,226.29,226.176,226.27,245900000.0
2007-12-24 19:20:00,226.266,226.266,226.175,226.244,254700000.0
2007-12-24 19:21:00,226.236,226.268,226.194,226.194,249900000.0
2007-12-24 19:22:00,226.201,226.268,226.148,226.199,267800000.0
2007-12-24 19:23:00,226.195,226.245,226.192,226.192,248400000.0
2007-12-24 19:24:00,226.22,226.22,226.162,226.207,92000000.0
2007-12-24 19:25:00,226.238,226.238,226.146,226.211,231300000.0
2007-12-24 19:26:00,226.243,226.253,226.17,226.231,228600000.0
2007-12-24 19:27:00,226.278,226.278,226.18,226.23,247200000.0
2007-12-24 19:28:00,226.205,226.228,226.12,226.12,235500000.0
2007-12-24 19:29:00,226.097,226.189,226.079,226.103,257800000.0
2007-12-24 19:30:00,226.141,226.165,226.065,226.165,254800000.0
2007-12-24 19:31:00,226.18,226.23,226.085,226.128,229200000.0
2007-12-24 19:32:00,226.116,226.154,226.065,226.115,275100000.0
2007-12-24 19:33:00,226.113,226.191,226.074,226.171,266300000.0
2007-12-24 19:34:00,226.152,226.213,226.123,226.14,272000000.0
2007-12-24 19:35:00,226.142,226.221,226.106,226.177,252300000.0
2007-12-24 19:36:00,226.21,226.258,226.151,226.199,261200000.0
2007-12-24 19:37:00,226.185,226.261,226.169,226.261,275600000.0
2007-12-24 19:38:00,226.271,226.279,226.175,226.18,267500000.0
2007-12-24 19:39:00,226.213,226.265,226.145,226.196,231200000.0
2007-12-24 19:40:00,226.187,226.271,226.187,226.271,257400000.0
2007-12-24 19:41:00,226.276,226.276,226.201,226.208,269200000.0
2007-12-24 19:42:00,226.223,226.271,226.196,226.206,268800000.0
2007-12-24 19:43:00,226.2,226.294,226.197,226.273,267400000.0
2007-12-24 19:44:00,226.259,226.296,226.22,226.234,240100000.0
2007-12-24 19:45:00,226.223,226.261,226.197,226.26,251800000.0
2007-12-24 19:46:00,226.284,226.298,226.218,226.251,216500000.0
2007-12-24 19:47:00,226.255,226.295,226.231,226.239,275900000.0
2007-12-24 19:48:00,226.276,226.28,226.167,226.168,232300000.0
2007-12-24 19:49:00,226.192,226.239,226.158,226.162,285100000.0
2007-12-24 19:50:00,226.172,226.218,226.128,226.138,277500000.0
2007-12-24 19:51:00,226.17,226.239,226.111,226.163,254600000.0
2007-12-24 19:52:00,226.157,226.235,226.137,226.137,224000000.0
2007-12-24 19:53:00,226.154,226.198,226.118,226.168,242200000.0
2007-12-24 19:54:00,226.163,226.2,226.12,226.149,270500000.0
2007-12-24 19:55:00,226.159,226.228,226.142,226.142,222500000.0
2007-12-24 19:56:00,226.144,226.234,226.144,226.213,223200000.0
2007-12-24 19:57:00,226.172,226.224,226.161,226.195,195300000.0
2007-12-24 19:58:00,226.198,226.252,226.118,226.157,266200000.0
2007-12-24 19:59:00,226.168,226.197,226.103,226.176,245000000.0
2007-12-24 20:00:00,226.138,226.182,226.104,226.135,187500000.0
2007-12-24 20:01:00,226.127,226.182,226.08,226.126,200600000.0
2007-12-24 20:02:00,226.113,226.115,226.014,226.06,240400000.0
2007-12-24 20:03:00,226.047,226.131,226.035,226.09,206100000.0
2007-12-24 20:04:00,226.072,226.144,226.037,226.105,237200000.0
2007-12-24 20:05:00,226.104,226.167,226.073,226.104,280300000.0
2007-12-24 20:06:00,226.121,226.121,226.037,226.093,223600000.0
2007-12-24 20:07:00,226.06,226.1,226.007,226.032,201000000.0
2007-12-24 20:08:00,226.033,226.118,226.026,226.049,238400000.0
2007-12-24 20:09:00,226.117,226.147,226.04,226.147,225700000.0
2007-12-24 20:10:00,226.143,226.143,226.049,226.05,249600000.0
2007-12-24 20:11:00,226.048,226.117,226.038,226.059,165500000.0
2007-12-24 20:12:00,226.091,226.118,226.009,226.015,174100000.0
2007-12-24 20:13:00,226.028,226.103,226.028,226.073,246600000.0
2007-12-24 20:14:00,226.065,226.101,226.036,226.036,116400000.0
2007-12-24 20:15:00,226.097,226.117,226.002,226.067,226500000.0
2007-12-24 20:16:00,226.041,226.104,226.019,226.052,215800000.0
2007-12-24 20:17:00,226.046,226.087,226.014,226.071,165400000.0
2007-12-24 20:18:00,226.098,226.102,225.984,226.004,266300000.0
2007-12-24 20:19:00,225.999,226.075,225.999,226.018,167500000.0
2007-12-24 20:20:00,226.018,226.063,225.986,226.034,104500000.0
2007-12-24 20:21:00,226.072,226.101,225.985,226.033,251000000.0
2007-12-24 20:22:00,226.05,226.101,226.041,226.048,257100000.0
2007-12-24 20:23:00,226.023,226.08,225.978,225.978,137300000.0
2007-12-24 20:24:00,226.004,226.059,225.961,225.998,200000000.0
2007-12-24 20:25:00,226.017,226.057,225.981,226.017,283500000.0
2007-12-24 20:26:00,226.027,226.057,226.016,226.036,257200000.0
2007-12-24 20:27:00,226.089,226.089,226.001,226.026,272500000.0
2007-12-24 20:28:00,226.012,226.085,226.006,226.04,179200000.0
2007-12-24 20:29:00,226.054,226.076,226.028,226.039,226400000.0
2007-12-24 20:30:00,226.1,226.103,226.039,226.092,242000000.0
2007-12-24 20:31:00,226.078,226.115,226.014,226.1,259100000.0
2007-12-24 20:32:00,226.09,226.125,226.05,226.081,190000000.0
2007-12-24 20:33:00,226.122,226.141,226.036,226.037,94700000.0
2007-12-24 20:34:00,226.019,226.064,225.983,225.995,278000000.0
2007-12-24 20:35:00,226.022,226.046,226.0,226.012,223500000.0
2007-12-24 20:36:00,226.052,226.069,225.984,225.984,241600000.0
2007-12-24 20:37:00,225.979,226.099,225.968,226.046,232700000.0
2007-12-24 20:38:00,226.043,226.072,225.995,226.037,269600000.0
2007-12-24 20:39:00,226.04,226.072,226.003,226.05,178100000.0
2007-12-24 20:40:00,226.044,226.11,225.99,226.09,279800000.0
2007-12-24 20:41:00,226.082,226.087,226.046,226.046,269400000.0
2007-12-24 20:42:00,226.102,226.102,226.044,226.071,265200000.0
2007-12-24 20:43:00,226.085,226.113,226.049,226.071,232300000.0
2007-12-24 20:44:00,226.053,226.056,226.022,226.032,212400000.0
2007-12-24 20:45:00,226.082,226.082,226.044,226.063,244900000.0
2007-12-24 20:46:00,226.063,226.103,226.026,226.026,179100000.0
2007-12-24 20:47:00,226.025,226.076,226.009,226.034,268100000.0
2007-12-24 20:48:00,226.09,226.09,225.991,226.063,131200000.0
2007-12-24 20:49:00,226.068,226.105,226.036,226.044,215900000.0
2007-12-24 20:50:00,226.033,226.08,226.033,226.064,168000000.0
2007-12-24 20:51:00,226.106,226.106,225.979,226.011,168400000.0
2007-12-24 20:52:00,226.007,226.064,225.993,226.013,154700000.0
2007-12-24 20:53:00,226.013,226.04,225.954,225.954,132900000.0
2007-12-24 20:54:00,226.023,226.035,225.949,225.949,250600000.0
2007-12-24 20:55:00,225.986,226.042,225.96,225.974,236900000.0
2007-12-24 20:56:00,225.979,226.007,225.929,225.946,261400000.0
2007-12-24 20:57:00,226.005,226.005,225.89,225.89,134200000.0
2007-12-24 20:58:00,225.911,225.977,225.889,225.935,12700000.0
2007-12-24 20:59:00,225.93,225.959,225.868,225.883,5100000.0
2007-12-24 21:00:00,225.947,225.951,225.84,225.882,10800000.0
2007-12-24 21:01:00,225.844,225.947,225.844,225.905,8300000.0
2007-12-24 21:02:00,225.87,225.893,225.826,225.826,4500000.0
2007-12-24 21:03:00,225.931,225.932,225.895,225.908,8500000.0
2007-12-24 21:04:00,225.953,225.981,225.902,225.969,12900000.0
2007-12-24 21:05:00,225.986,226.0,225.939,225.953,14000000.0
2007-12-24 21:06:00,225.941,225.987,225.904,225.924,13700000.0
2007-12-24 21:07:00,225.919,225.997,225.901,225.959,10400000.0
2007-12-24 21:08:00,225.949,225.97,225.949,225.964,4700000.0
2007-12-24 21:09:00,226.035,226.044,226.016,226.04,6700000.0
2007-12-24 21:10:00,226.038,226.038,226.015,226.019,9700000.0
2007-12-24 21:11:00,226.005,226.005,225.945,225.969,4000000.0
2007-12-24 21:12:00,225.979,226.004,225.947,225.979,8300000.0
2007-12-24 21:13:00,225.966,226.001,225.965,226.001,3600000.0
2007-12-24 21:14:00,226.002,226.002,225.971,225.986,7000000.0
2007-12-24 21:15:00,225.979,225.989,225.946,225.974,21000000.0
2007-12-24 21:16:00,225.995,226.003,225.95,225.993,12500000.0
2007-12-24 21:17:00,226.003,226.022,225.936,225.94,9200000.0
2007-12-24 21:18:00,226.052,226.054,225.948,225.948,7900000.0
2007-12-24 21:19:00,225.977,226.008,225.967,225.967,5000000.0
2007-12-24 21:20:00,225.973,226.024,225.973,226.024,10000000.0
2007-12-24 21:21:00,226.05,226.05,226.011,226.011,10300000.0
2007-12-24 21:22:00,226.046,226.046,225.956,225.972,12300000.0
2007-12-24 21:23:00,225.985,226.003,225.956,225.964,8900000.0
2007-12-24 21:24:00,226.02,226.028,225.962,225.971,8500000.0
2007-12-24 21:25:00,225.989,226.012,225.944,225.963,5100000.0
2007-12-24 21:26:00,225.956,225.997,225.931,225.975,9400000.0
2007-12-24 21:27:00,226.031,226.031,225.956,225.999,29200000.0
2007-12-24 21:28:00,225.962,226.018,225.962,225.975,5100000.0
2007-12-24 21:29:00,225.963,225.996,225.892,225.93,7300000.0
2007-12-24 21:30:00,226.003,226.027,226.003,226.021,9500000.0
2007-12-24 21:31:00,226.025,226.034,226.016,226.016,3600000.0
2007-12-24 21:32:00,226.016,226.016,225.938,225.965,5600000.0
2007-12-24 21:33:00,226.011,226.019,225.99,226.012,7900000.0
2007-12-24 21:34:00,226.017,226.021,225.965,225.985,11800000.0
2007-12-24 21:35:00,225.957,225.986,225.924,225.951,9100000.0
2007-12-24 21:36:00,225.986,226.008,225.942,225.942,8500000.0
2007-12-24 21:37:00,225.953,226.006,225.953,225.964,9300000.0
2007-12-24 21:38:00,225.955,225.959,225.926,225.926,5200000.0
2007-12-24 21:39:00,225.982,225.991,225.91,225.91,16500000.0
2007-12-24 21:40:00,225.938,225.938,225.886,225.886,5400000.0
2007-12-24 21:41:00,225.917,225.984,225.902,225.935,6100000.0
2007-12-24 21:42:00,225.982,226.003,225.981,226.0,8900000.0
2007-12-24 21:43:00,225.974,225.974,225.897,225.922,7800000.0
2007-12-24 21:44:00,225.924,225.938,225.908,225.913,7800000.0
2007-12-24 21:45:00,225.96,225.971,225.927,225.971,13500000.0
2007-12-24 21:46:00,225.995,225.997,225.937,225.937,11700000.0
2007-12-24 21:47:00,225.923,225.977,225.923,225.961,4100000.0
2007-12-24 21:48:00,225.983,225.983,225.954,225.955,4900000.0
2007-12-24 21:49:00,225.935,225.998,225.935,225.951,10600000.0
2007-12-24 21:50:00,225.954,225.961,225.931,225.959,6300000.0
2007-12-24 21:51:00,225.989,226.006,225.98,225.99,7300000.0
2007-12-24 21:52:00,225.985,226.02,225.911,225.911,12400000.0
2007-12-24 21:53:00,225.927,225.953,225.916,225.937,5900000.0
2007-12-24 21:54:00,225.983,225.983,225.888,225.888,6100000.0
2007-12-24 21:55:00,225.936,225.987,225.934,225.952,8600000.0
2007-12-24 21:56:00,225.922,225.988,225.922,225.939,8500000.0
2007-12-24 21:57:00,225.931,226.011,225.929,225.945,24700000.0
2007-12-24 21:58:00,225.896,226.176,225.896,226.133,13600000.0
2007-12-24 21:59:00,226.151,226.151,225.884,225.915,10900000.0
2007-12-24 22:00:00,225.973,225.978,225.92,225.921,22200000.0
2007-12-24 22:01:00,225.919,225.983,225.913,225.934,6500000.0
2007-12-24 22:02:00,225.932,225.956,225.919,225.942,5100000.0
2007-12-24 22:03:00,225.934,225.983,225.934,225.98,8000000.0
2007-12-24 22:04:00,225.989,225.992,225.899,225.899,5600000.0
2007-12-24 22:05:00,225.888,225.95,225.888,225.898,6400000.0
2007-12-24 22:06:00,225.982,225.987,225.891,225.891,13900000.0
2007-12-24 22:07:00,225.868,225.907,225.858,225.859,8900000.0
2007-12-24 22:08:00,225.871,225.909,225.861,225.909,5200000.0
2007-12-24 22:09:00,225.906,225.906,225.851,225.884,20400000.0
2007-12-24 22:10:00,225.894,225.911,225.853,225.853,7800000.0
2007-12-24 22:11:00,225.82,225.897,225.82,225.866,7000000.0
2007-12-24 22:12:00,225.935,225.951,225.884,225.896,8000000.0
2007-12-24 22:13:00,225.921,225.95,225.896,225.944,5800000.0
2007-12-24 22:14:00,225.94,225.94,225.833,225.925,20100000.0
2007-12-24 22:15:00,225.904,225.933,225.85,225.85,7400000.0
2007-12-24 22:16:00,225.817,225.925,225.817,225.862,7300000.0
2007-12-24 22:17:00,225.876,225.93,225.858,225.858,9800000.0
2007-12-24 22:18:00,225.896,225.944,225.873,225.879,7600000.0
2007-12-24 22:19:00,225.858,225.922,225.844,225.844,6300000.0
2007-12-24 22:20:00,225.843,225.926,225.843,225.891,9900000.0
2007-12-24 22:21:00,225.891,225.911,225.845,225.911,12600000.0
2007-12-24 22:22:00,225.954,225.975,225.889,225.913,24800000.0
2007-12-24 22:23:00,225.944,225.956,225.899,225.908,5900000.0
2007-12-24 22:24:00,225.984,225.984,225.951,225.981,9400000.0
2007-12-24 22:25:00,225.959,225.991,225.937,225.975,6200000.0
2007-12-24 22:26:00,225.956,225.969,225.9,225.949,11100000.0
2007-12-24 22:27:00,225.941,226.011,225.921,225.989,27000000.0
2007-12-24 22:28:00,225.995,225.995,225.889,225.889,11300000.0
2007-12-24 22:29:00,225.943,225.972,225.907,225.907,7500000.0
2007-12-24 22:30:00,225.989,225.989,225.924,225.924,14200000.0
2007-12-24 22:31:00,225.934,226.001,225.927,226.001,10100000.0
2007-12-24 22:32:00,225.998,225.998,225.917,225.95,6400000.0
2007-12-24 22:33:00,226.02,226.02,225.915,225.941,13500000.0
2007-12-24 22:34:00,225.952,226.013,225.952,226.013,10400000.0
2007-12-24 22:35:00,226.001,226.02,225.936,225.936,12400000.0
2007-12-24 22:36:00,226.011,226.011,225.891,225.921,5600000.0
2007-12-24 22:37:00,225.966,225.985,225.902,225.908,30900000.0
2007-12-24 22:38:00,225.922,225.95,225.911,225.911,6100000.0
2007-12-24 22:39:00,225.927,225.978,225.927,225.941,8300000.0
2007-12-24 22:40:00,225.925,225.971,225.917,225.917,18000000.0
2007-12-24 22:41:00,225.938,225.947,225.916,225.933,10100000.0
2007-12-24 22:42:00,225.991,226.005,225.977,225.981,5100000.0
2007-12-24 22:43:00,225.948,226.023,225.944,226.021,13800000.0
2007-12-24 22:44:00,225.948,225.968,225.915,225.968,11900000.0
2007-12-24 22:45:00,225.991,226.013,225.952,226.0,10400000.0
2007-12-24 22:46:00,225.982,226.024,225.921,226.024,9900000.0
2007-12-24 22:47:00,226.025,226.025,225.963,225.998,4800000.0
2007-12-24 22:48:00,226.009,226.017,225.966,225.967,12700000.0
2007-12-24 22:49:00,225.971,225.999,225.934,225.98,5800000.0
2007-12-24 22:50:00,225.928,225.987,225.928,225.987,6800000.0
2007-12-24 22:51:00,226.023,226.024,225.976,226.004,9000000.0
2007-12-24 22:52:00,226.016,226.034,225.997,226.025,9200000.0
2007-12-24 22:53:00,225.968,226.031,225.956,225.962,12000000.0
2007-12-24 22:54:00,226.061,226.072,225.984,226.063,7600000.0
2007-12-24 22:55:00,226.077,226.087,226.053,226.07,14700000.0
2007-12-24 22:56:00,226.05,226.06,225.993,226.014,7900000.0
2007-12-24 22:57:00,226.046,226.057,226.0,226.0,7400000.0
2007-12-24 22:58:00,226.013,226.072,225.99,226.07,6700000.0
2007-12-24 22:59:00,226.06,226.06,226.005,226.005,16900000.0
2007-12-24 23:00:00,226.072,226.072,225.989,226.023,7600000.0
2007-12-24 23:01:00,226.052,226.065,225.984,226.06,11700000.0
2007-12-24 23:02:00,226.069,226.086,226.065,226.068,9200000.0
2007-12-24 23:03:00,226.084,226.084,226.064,226.064,9600000.0
2007-12-24 23:04:00,226.057,226.072,226.004,226.062,11400000.0
2007-12-24 23:05:00,226.051,226.051,225.962,225.981,8700000.0
2007-12-24 23:06:00,226.053,226.053,225.995,226.003,8200000.0
2007-12-24 23:07:00,226.032,226.041,225.996,226.02,24100000.0
2007-12-24 23:08:00,226.011,226.011,225.968,225.978,6600000.0
2007-12-24 23:09:00,225.996,226.029,225.982,226.008,13800000.0
2007-12-24 23:10:00,226.044,226.044,226.0,226.015,11100000.0
2007-12-24 23:11:00,225.983,226.016,225.935,225.935,13300000.0
2007-12-24 23:12:00,226.008,226.008,225.908,225.93,5100000.0
2007-12-24 23:13:00,225.933,226.008,225.923,225.974,15600000.0
2007-12-24 23:14:00,225.957,225.961,225.936,225.958,5000000.0
2007-12-24 23:15:00,225.935,225.971,225.92,225.952,7900000.0
2007-12-24 23:16:00,225.964,226.01,225.964,226.001,5300000.0
2007-12-24 23:17:00,226.0,226.01,225.928,225.984,11500000.0
2007-12-24 23:18:00,226.015,226.018,225.936,225.958,7700000.0
2007-12-24 23:19:00,225.946,226.021,225.946,226.021,18000000.0
2007-12-24 23:20:00,226.021,226.04,225.975,225.975,8600000.0
2007-12-24 23:21:00,225.941,226.003,225.941,226.003,10400000.0
2007-12-24 23:22:00,225.967,225.999,225.952,225.971,23000000.0
2007-12-24 23:23:00,225.941,225.978,225.904,225.978,19000000.0
2007-12-24 23:24:00,225.957,225.987,225.914,225.936,7000000.0
2007-12-24 23:25:00,225.973,225.986,225.92,225.935,26400000.0
2007-12-24 23:26:00,225.935,225.935,225.91,225.929,10000000.0
2007-12-24 23:27:00,225.949,225.968,225.912,225.956,5400000.0
2007-12-24 23:28:00,225.948,226.01,225.928,226.01,23100000.0
2007-12-24 23:29:00,225.95,225.955,225.95,225.955,1400000.0
2007-12-24 23:30:00,225.948,225.98,225.94,225.98,9200000.0
2007-12-24 23:31:00,225.933,225.984,225.89,225.89,8200000.0
2007-12-24 23:32:00,225.882,225.939,225.873,225.889,7900000.0
2007-12-24 23:33:00,225.871,225.958,225.871,225.944,11200000.0
2007-12-24 23:34:00,225.92,225.95,225.919,225.938,5100000.0
2007-12-24 23:35:00,225.904,225.93,225.847,225.847,8500000.0
2007-12-24 23:36:00,225.903,225.903,225.797,225.797,13000000.0
2007-12-24 23:37:00,225.862,225.972,225.861,225.875,10700000.0
2007-12-24 23:38:00,225.866,225.888,225.804,225.818,8400000.0
2007-12-24 23:39:00,225.864,225.864,225.808,225.808,2400000.0
2007-12-24 23:40:00,225.8,225.88,225.8,225.856,10300000.0
2007-12-24 23:41:00,225.862,225.88,225.818,225.871,6600000.0
2007-12-24 23:42:00,225.911,225.911,225.83,225.855,6500000.0
2007-12-24 23:43:00,225.892,225.921,225.851,225.851,20300000.0
2007-12-24 23:44:00,225.869,225.883,225.853,225.853,12400000.0
2007-12-24 23:45:00,225.858,225.864,225.853,225.853,6100000.0
2007-12-24 23:46:00,225.873,225.916,225.873,225.906,3400000.0
2007-12-24 23:47:00,225.878,225.907,225.85,225.892,12500000.0
2007-12-24 23:48:00,225.943,225.949,225.9,225.9,7300000.0
2007-12-24 23:49:00,225.933,225.964,225.922,225.938,6600000.0
2007-12-24 23:50:00,225.897,225.898,225.842,225.867,7100000.0
2007-12-24 23:51:00,225.864,225.864,225.789,225.789,9600000.0
2007-12-24 23:52:00,225.851,225.89,225.801,225.801,8600000.0
2007-12-24 23:53:00,225.8,225.832,225.791,225.804,12600000.0
2007-12-24 23:54:00,225.805,225.825,225.734,225.734,9500000.0
2007-12-24 23:55:00,225.761,225.862,225.761,225.859,3600000.0
2007-12-24 23:56:00,225.852,225.856,225.822,225.823,13900000.0
2007-12-24 23:57:00,225.858,225.896,225.8,225.8,6100000.0
2007-12-24 23:58:00,225.828,225.866,225.814,225.841,6400000.0
2007-12-24 23:59:00,225.823,226.071,225.823,225.907,6000000.0
2007-12-25 00:00:00,225.909,225.938,225.836,225.836,6200000.0
2007-12-25 00:01:00,225.85,225.954,225.85,225.954,9600000.0
2007-12-25 00:02:00,225.965,225.965,225.941,225.957,7100000.0
2007-12-25 00:03:00,225.963,226.024,225.932,225.969,7200000.0
2007-12-25 00:04:00,225.951,225.981,225.901,225.901,7700000.0
2007-12-25 00:05:00,225.916,225.955,225.916,225.955,9900000.0
2007-12-25 00:06:00,226.001,226.001,225.924,225.924,6600000.0
2007-12-25 00:07:00,225.851,225.946,225.845,225.882,18700000.0
2007-12-25 00:08:00,225.85,225.957,225.807,225.923,5900000.0
2007-12-25 00:09:00,225.936,225.98,225.936,225.977,5100000.0
2007-12-25 00:10:00,225.979,226.006,225.966,225.989,11000000.0
2007-12-25 00:11:00,225.981,225.985,225.931,225.931,10100000.0
2007-12-25 00:12:00,226.001,226.001,225.934,225.934,4700000.0
2007-12-25 00:13:00,225.894,225.986,225.894,225.933,13100000.0
2007-12-25 00:14:00,225.921,225.923,225.879,225.917,12000000.0
2007-12-25 00:15:00,225.975,225.999,225.933,225.999,6300000.0
2007-12-25 00:16:00,225.946,226.016,225.946,226.016,7600000.0
2007-12-25 00:17:00,226.027,226.033,225.97,225.97,10400000.0
2007-12-25 00:18:00,225.93,225.945,225.91,225.945,7300000.0
2007-12-25 00:19:00,225.962,225.975,225.929,225.949,10900000.0
2007-12-25 00:20:00,225.972,225.972,225.949,225.97,5500000.0
2007-12-25 00:21:00,225.981,225.984,225.977,225.983,6600000.0
2007-12-25 00:22:00,225.982,225.987,225.958,225.975,7800000.0
2007-12-25 00:23:00,225.939,225.95,225.925,225.943,3700000.0
2007-12-25 00:24:00,225.957,225.984,225.938,225.984,13900000.0
2007-12-25 00:25:00,225.973,225.973,225.934,225.942,4700000.0
2007-12-25 00:26:00,225.95,225.951,225.907,225.95,14300000.0
2007-12-25 00:27:00,225.964,225.981,225.936,225.936,6200000.0
2007-12-25 00:28:00,225.96,225.972,225.903,225.947,6100000.0
2007-12-25 00:29:00,225.934,225.934,225.91,225.93,7200000.0
2007-12-25 00:30:00,225.986,226.002,225.866,225.866,5900000.0
2007-12-25 00:31:00,225.859,225.921,225.859,225.921,8900000.0
2007-12-25 00:32:00,225.922,225.935,225.897,225.917,12900000.0
2007-12-25 00:33:00,225.952,225.952,225.837,225.859,10000000.0
2007-12-25 00:34:00,225.86,225.921,225.853,225.921,10300000.0
2007-12-25 00:35:00,225.909,225.918,225.884,225.918,4700000.0
2007-12-25 00:36:00,225.911,225.916,225.852,225.852,12900000.0
2007-12-25 00:37:00,225.937,225.942,225.869,225.923,17700000.0
2007-12-25 00:38:00,225.909,225.953,225.865,225.944,12000000.0
2007-12-25 00:39:00,225.915,226.023,225.877,225.979,11000000.0
2007-12-25 00:40:00,225.993,226.01,225.949,225.979,14200000.0
2007-12-25 00:41:00,226.01,226.01,225.949,225.987,7000000.0
2007-12-25 00:42:00,226.01,226.03,226.006,226.03,7400000.0
2007-12-25 00:43:00,226.025,226.032,225.988,226.032,4500000.0
2007-12-25 00:44:00,226.03,226.044,226.0,226.011,8700000.0
2007-12-25 00:45:00,226.012,226.012,225.956,226.007,15700000.0
2007-12-25 00:46:00,225.973,226.006,225.964,225.971,10800000.0
2007-12-25 00:47:00,225.988,226.017,225.946,225.985,6600000.0
2007-12-25 00:48:00,226.046,226.046,225.937,225.966,7000000.0
2007-12-25 00:49:00,225.947,226.005,225.92,225.947,7300000.0
2007-12-25 00:50:00,225.948,225.951,225.924,225.927,14200000.0
2007-12-25 00:51:00,225.959,226.035,225.959,226.035,7300000.0
2007-12-25 00:52:00,226.025,226.041,226.003,226.041,13700000.0
2007-12-25 00:53:00,226.034,226.041,226.013,226.034,10600000.0
2007-12-25 00:54:00,226.01,226.01,225.949,225.949,6800000.0
2007-12-25 00:55:00,225.897,226.004,225.897,225.969,8200000.0
2007-12-25 00:56:00,225.949,225.993,225.948,225.965,13800000.0
2007-12-25 00:57:00,225.965,225.968,225.924,225.966,7900000.0
2007-12-25 00:58:00,225.987,226.005,225.926,225.984,15800000.0
2007-12-25 00:59:00,225.983,225.983,225.922,225.939,6600000.0
2007-12-25 01:00:00,226.016,226.023,225.976,226.023,9200000.0
2007-12-25 01:01:00,226.017,226.017,225.93,225.983,7200000.0
2007-12-25 01:02:00,225.995,225.995,225.973,225.973,1400000.0
2007-12-25 01:03:00,226.002,226.002,225.913,225.913,5600000.0
2007-12-25 01:04:00,225.924,225.964,225.924,225.957,5500000.0
2007-12-25 01:05:00,225.998,226.006,225.985,226.0,4900000.0
2007-12-25 01:06:00,225.989,226.021,225.979,226.001,14400000.0
2007-12-25 01:07:00,225.999,226.015,225.967,226.015,6800000.0
2007-12-25 01:08:00,225.996,226.019,225.98,226.019,7100000.0
2007-12-25 01:09:00,226.028,226.029,225.965,225.965,24100000.0
2007-12-25 01:10:00,225.949,225.977,225.923,225.943,7200000.0
2007-12-25 01:11:00,225.978,225.979,225.922,225.922,8500000.0
2007-12-25 01:12:00,226.015,226.015,225.916,225.967,15800000.0
2007-12-25 01:13:00,225.878,225.999,225.878,225.999,11400000.0
2007-12-25 01:14:00,225.954,225.99,225.954,225.975,7700000.0
2007-12-25 01:15:00,225.986,225.987,225.975,225.985,10100000.0
2007-12-25 01:16:00,225.994,226.01,225.994,226.004,2100000.0
2007-12-25 01:17:00,226.008,226.017,225.97,226.003,10500000.0
2007-12-25 01:18:00,226.017,226.017,225.889,225.889,7500000.0
2007-12-25 01:19:00,225.869,225.967,225.865,225.967,5900000.0
2007-12-25 01:20:00,225.97,225.986,225.911,225.97,9800000.0
2007-12-25 01:21:00,225.986,225.997,225.955,225.997,4500000.0
2007-12-25 01:22:00,225.988,226.02,225.98,225.984,12100000.0
2007-12-25 01:23:00,226.005,226.005,225.956,225.979,8600000.0
2007-12-25 01:24:00,226.001,226.021,225.975,226.002,10800000.0
2007-12-25 01:25:00,226.007,226.022,225.976,226.022,15300000.0
2007-12-25 01:26:00,225.99,225.99,225.875,225.875,3500000.0
2007-12-25 01:27:00,225.913,225.961,225.913,225.958,4100000.0
2007-12-25 01:28:00,225.949,225.949,225.879,225.937,11000000.0
2007-12-25 01:29:00,225.953,225.955,225.924,225.955,13000000.0
2007-12-25 01:30:00,225.903,225.954,225.896,225.899,10600000.0
2007-12-25 01:31:00,225.88,225.922,225.858,225.858,8700000.0
2007-12-25 01:32:00,225.848,225.848,225.832,225.832,1600000.0
2007-12-25 01:33:00,225.829,225.898,225.829,225.875,7800000.0
2007-12-25 01:34:00,225.855,225.855,225.744,225.744,5200000.0
2007-12-25 01:35:00,225.785,225.871,225.785,225.871,12800000.0
2007-12-25 01:36:00,225.815,225.881,225.814,225.814,5000000.0
2007-12-25 01:37:00,225.828,225.871,225.828,225.86,4500000.0
2007-12-25 01:38:00,225.841,225.863,225.799,225.815,9000000.0
2007-12-25 01:39:00,225.815,225.868,225.815,225.825,7300000.0
2007-12-25 01:40:00,225.817,225.858,225.793,225.858,4500000.0
2007-12-25 01:41:00,225.899,225.903,225.801,225.801,7400000.0
2007-12-25 01:42:00,225.823,225.839,225.76,225.76,8000000.0
2007-12-25 01:43:00,225.746,225.802,225.703,225.802,14000000.0
2007-12-25 01:44:00,225.785,225.807,225.734,225.757,9200000.0
2007-12-25 01:45:00,225.81,225.813,225.705,225.756,6800000.0
2007-12-25 01:46:00,225.721,225.853,225.721,225.813,6800000.0
2007-12-25 01:47:00,225.725,225.837,225.725,225.756,12500000.0
2007-12-25 01:48:00,225.836,225.845,225.691,225.691,8500000.0
2007-12-25 01:49:00,225.726,225.769,225.721,225.727,8600000.0
2007-12-25 01:50:00,225.735,225.788,225.729,225.778,9300000.0
2007-12-25 01:51:00,225.774,225.808,225.724,225.744,9600000.0
2007-12-25 01:52:00,225.762,225.787,225.724,225.787,16800000.0
2007-12-25 01:53:00,225.78,225.817,225.745,225.755,12700000.0
2007-12-25 01:54:00,225.779,225.797,225.736,225.797,6900000.0
2007-12-25 01:55:00,225.766,225.766,225.713,225.752,13000000.0
2007-12-25 01:56:00,225.727,225.753,225.712,225.722,16800000.0
2007-12-25 01:57:00,225.73,225.767,225.691,225.767,13500000.0
2007-12-25 01:58:00,225.769,225.785,225.73,225.73,13300000.0
2007-12-25 01:59:00,225.707,225.749,225.707,225.726,8300000.0
2007-12-25 02:00:00,225.71,225.794,225.689,225.767,1044600000.0
2007-12-25 02:01:00,225.79,225.861,225.776,225.848,1016799999.0
2007-12-25 02:02:00,225.788,225.861,225.788,225.808,1060999998.0
2007-12-25 02:03:00,225.806,225.876,225.764,225.764,1015599999.0
2007-12-25 02:04:00,225.786,225.852,225.768,225.849,890900000.0
2007-12-25 02:05:00,225.832,225.834,225.767,225.767,1002100000.0
2007-12-25 02:06:00,225.84,225.859,225.778,225.779,950499998.0
2007-12-25 02:07:00,225.781,225.849,225.764,225.765,967699999.0
2007-12-25 02:08:00,225.778,225.803,225.762,225.762,930800000.0
2007-12-25 02:09:00,225.778,225.838,225.755,225.781,1029900000.0
2007-12-25 02:10:00,225.786,225.871,225.762,225.815,1019099999.0
2007-12-25 02:11:00,225.805,225.853,225.797,225.84,1050499999.0
2007-12-25 02:12:00,225.838,225.866,225.804,225.814,900300000.0
2007-12-25 02:13:00,225.851,225.874,225.796,225.838,1060800000.0
2007-12-25 02:14:00,225.823,225.83,225.764,225.83,999100000.0
2007-12-25 02:15:00,225.864,225.864,225.78,225.816,1095699999.0
2007-12-25 02:16:00,225.813,225.86,225.775,225.782,977099999.0
2007-12-25 02:17:00,225.761,225.82,225.74,225.74,1046599999.0
2007-12-25 02:18:00,225.753,225.804,225.742,225.768,1062100000.0
2007-12-25 02:19:00,225.767,225.835,225.749,225.805,1043599999.0
2007-12-25 02:20:00,225.781,225.812,225.723,225.768,1065100000.0
2007-12-25 02:21:00,225.767,225.77,225.701,225.709,1071699997.0
2007-12-25 02:22:00,225.719,225.767,225.657,225.735,1086199998.0
2007-12-25 02:23:00,225.721,225.721,225.643,225.66,1041799999.0
2007-12-25 02:24:00,225.734,225.745,225.659,225.685,1062099999.0
2007-12-25 02:25:00,225.686,225.724,225.643,225.693,1008000000.0
2007-12-25 02:26:00,225.679,225.721,225.653,225.7,948000000.0
2007-12-25 02:27:00,225.703,225.725,225.667,225.691,1052000000.0
2007-12-25 02:28:00,225.688,225.704,225.642,225.693,1052000000.0
2007-12-25 02:29:00,225.686,225.724,225.652,225.707,978499998.0
2007-12-25 02:30:00,225.735,225.735,225.651,225.702,1009500000.0
2007-12-25 02:31:00,225.693,225.736,225.626,225.626,985800000.0
2007-12-25 02:32:00,225.63,225.704,225.63,225.681,1008699997.0
2007-12-25 02:33:00,225.658,225.703,225.643,225.689,871600000.0
2007-12-25 02:34:00,225.702,225.723,225.63,225.639,709000000.0
2007-12-25 02:35:00,225.643,225.727,225.643,225.692,1078499999.0
2007-12-25 02:36:00,225.735,225.735,225.654,225.726,1027100000.0
2007-12-25 02:37:00,225.689,225.72,225.61,225.72,918300000.0
2007-12-25 02:38:00,225.709,225.713,225.613,225.659,1055800000.0
2007-12-25 02:39:00,225.672,225.682,225.585,225.585,1119799999.0
2007-12-25 02:40:00,225.626,225.64,225.546,225.546,1012500000.0
2007-12-25 02:41:00,225.54,225.604,225.477,225.578,1123499999.0
2007-12-25 02:42:00,225.586,225.631,225.551,225.572,1098900000.0
2007-12-25 02:43:00,225.57,225.656,225.566,225.596,940699999.0
2007-12-25 02:44:00,225.647,225.713,225.625,225.68,1119699999.0
2007-12-25 02:45:00,225.673,225.689,225.594,225.607,1111400000.0
2007-12-25 02:46:00,225.59,225.615,225.542,225.579,1037200000.0
2007-12-25 02:47:00,225.566,225.602,225.521,225.541,1089600000.0
2007-12-25 02:48:00,225.576,225.607,225.537,225.55,993899999.0
2007-12-25 02:49:00,225.607,225.618,225.537,225.543,1130300000.0
2007-12-25 02:50:00,225.544,225.599,225.462,225.528,1054500000.0
2007-12-25 02:51:00,225.467,225.515,225.436,225.472,985999999.0
2007-12-25 02:52:00,225.461,225.469,225.408,225.453,1097199999.0
2007-12-25 02:53:00,225.458,225.513,225.407,225.44,1106099999.0
2007-12-25 02:54:00,225.459,225.478,225.365,225.381,1016400000.0
2007-12-25 02:55:00,225.414,225.442,225.339,225.365,1063899999.0
2007-12-25 02:56:00,225.364,225.399,225.326,225.358,1189299998.0
2007-12-25 02:57:00,225.392,225.394,225.317,225.373,903600000.0
2007-12-25 02:58:00,225.359,225.387,225.333,225.361,1031799999.0
2007-12-25 02:59:00,225.368,225.385,225.314,225.376,919600000.0
2007-12-25 03:00:00,225.382,225.385,225.312,225.348,943499997.0
2007-12-25 03:01:00,225.337,225.355,225.281,225.311,891300000.0
2007-12-25 03:02:00,225.274,225.353,225.267,225.312,938000000.0
2007-12-25 03:03:00,225.307,225.357,225.289,225.333,837699999.0
2007-12-25 03:04:00,225.317,225.356,225.286,225.34,874099999.0
2007-12-25 03:05:00,225.35,225.355,225.285,225.316,986100000.0
2007-12-25 03:06:00,225.332,225.365,225.283,225.355,1001999998.0
2007-12-25 03:07:00,225.354,225.366,225.284,225.305,708999999.0
2007-12-25 03:08:00,225.3,225.35,225.26,225.343,1027900000.0
2007-12-25 03:09:00,225.351,225.361,225.248,225.295,1036900000.0
2007-12-25 03:10:00,225.273,225.361,225.269,225.349,844100000.0
2007-12-25 03:11:00,225.348,225.366,225.296,225.301,1077800000.0
2007-12-25 03:12:00,225.337,225.369,225.299,225.351,1046900000.0
2007-12-25 03:13:00,225.355,225.373,225.316,225.339,920300000.0
2007-12-25 03:14:00,225.334,225.362,225.325,225.343,485200000.0
2007-12-25 03:15:00,225.367,225.388,225.299,225.388,943799999.0
2007-12-25 03:16:00,225.357,225.39,225.293,225.316,786499997.0
2007-12-25 03:17:00,225.332,225.369,225.313,225.313,23900000.0
2007-12-25 03:18:00,225.36,225.482,225.321,225.4,500400000.0
2007-12-25 03:19:00,225.435,225.436,225.325,225.325,535900000.0
2007-12-25 03:20:00,225.315,225.387,225.315,225.343,558400000.0
2007-12-25 03:21:00,225.346,225.413,225.344,225.374,1062999999.0
2007-12-25 03:22:00,225.41,225.437,225.377,225.436,940999999.0
2007-12-25 03:23:00,225.441,225.441,225.36,225.38,887600000.0
2007-12-25 03:24:00,225.439,225.452,225.379,225.39,630000000.0
2007-12-25 03:25:00,225.364,225.402,225.342,225.375,1028199999.0
2007-12-25 03:26:00,225.378,225.436,225.377,225.385,264800000.0
2007-12-25 03:27:00,225.383,225.426,225.373,225.395,546400000.0
2007-12-25 03:28:00,225.374,225.416,225.299,225.379,1169499998.0
2007-12-25 03:29:00,225.386,225.419,225.342,225.375,947999999.0
2007-12-25 03:30:00,225.384,225.425,225.353,225.353,763200000.0
2007-12-25 03:31:00,225.349,225.373,225.31,225.367,558500000.0
2007-12-25 03:32:00,225.38,225.433,225.35,225.433,802200000.0
2007-12-25 03:33:00,225.417,225.461,225.299,225.413,636000000.0
2007-12-25 03:34:00,225.417,225.465,225.4,225.413,1193599999.0
2007-12-25 03:35:00,225.433,225.514,225.383,225.437,1049000000.0
2007-12-25 03:36:00,225.532,225.532,225.371,225.48,452900000.0
2007-12-25 03:37:00,225.475,225.482,225.419,225.419,673499999.0
2007-12-25 03:38:00,225.44,225.495,225.372,225.419,949500000.0
2007-12-25 03:39:00,225.388,225.457,225.331,225.331,907499999.0
2007-12-25 03:40:00,225.324,225.405,225.324,225.392,917299999.0
2007-12-25 03:41:00,225.384,225.41,225.338,225.371,1123499998.0
2007-12-25 03:42:00,225.417,225.429,225.364,225.419,1125200000.0
2007-12-25 03:43:00,225.399,225.475,225.37,225.417,1054200000.0
2007-12-25 03:44:00,225.426,225.465,225.384,225.43,959600000.0
2007-12-25 03:45:00,225.45,225.493,225.366,225.45,872700000.0
2007-12-25 03:46:00,225.43,225.469,225.385,225.416,528299999.0
2007-12-25 03:47:00,225.427,225.461,225.382,225.395,965699999.0
2007-12-25 03:48:00,225.421,225.436,225.334,225.334,1021700000.0
2007-12-25 03:49:00,225.356,225.432,225.356,225.393,737800000.0
2007-12-25 03:50:00,225.355,225.409,225.345,225.36,385399999.0
2007-12-25 03:51:00,225.361,225.43,225.354,225.4,1033699998.0
2007-12-25 03:52:00,225.386,225.386,225.251,225.295,737799999.0
2007-12-25 03:53:00,225.297,225.313,225.243,225.283,587499999.0
2007-12-25 03:54:00,225.24,225.303,225.222,225.276,1068999998.0
2007-12-25 03:55:00,225.278,225.315,225.253,225.312,815999998.0
2007-12-25 03:56:00,225.299,225.303,225.236,225.283,818099999.0
2007-12-25 03:57:00,225.288,225.303,225.195,225.258,1055199999.0
2007-12-25 03:58:00,225.266,225.283,225.169,225.225,988300000.0
2007-12-25 03:59:00,225.221,225.359,225.221,225.273,860600000.0
2007-12-25 04:00:00,225.312,225.366,225.243,225.326,973500000.0
2007-12-25 04:01:00,225.353,225.398,225.287,225.373,924600000.0
2007-12-25 04:02:00,225.33,225.402,225.313,225.402,308100000.0
2007-12-25 04:03:00,225.297,225.395,225.293,225.376,976299998.0
2007-12-25 04:04:00,225.269,225.39,225.237,225.279,1077900000.0
2007-12-25 04:05:00,225.287,225.438,225.287,225.428,908600000.0
2007-12-25 04:06:00,225.421,225.448,225.339,225.431,1124200000.0
2007-12-25 04:07:00,225.423,225.423,225.332,225.411,1017499998.0
2007-12-25 04:08:00,225.396,225.453,225.36,225.404,1132099999.0
2007-12-25 04:09:00,225.449,225.458,225.385,225.413,857600000.0
2007-12-25 04:10:00,225.409,225.456,225.389,225.42,1058399999.0
2007-12-25 04:11:00,225.39,225.42,225.337,225.355,1076499999.0
2007-12-25 04:12:00,225.373,225.384,225.285,225.305,1083399999.0
2007-12-25 04:13:00,225.338,225.374,225.299,225.321,1105200000.0
2007-12-25 04:14:00,225.334,225.358,225.285,225.33,1058100000.0
2007-12-25 04:15:00,225.346,225.369,225.303,225.323,881100000.0
2007-12-25 04:16:00,225.299,225.328,225.267,225.311,1103499999.0
2007-12-25 04:17:00,225.307,225.331,225.238,225.238,958700000.0
2007-12-25 04:18:00,225.319,225.366,225.249,225.263,1097899998.0
2007-12-25 04:19:00,225.266,225.304,225.215,225.236,974200000.0
2007-12-25 04:20:00,225.231,225.261,225.18,225.258,1064600000.0
2007-12-25 04:21:00,225.272,225.279,225.219,225.225,1157999997.0
2007-12-25 04:22:00,225.228,225.288,225.204,225.258,1058999999.0
2007-12-25 04:23:00,225.249,225.287,225.181,225.283,992699999.0
2007-12-25 04:24:00,225.287,225.303,225.237,225.271,945399999.0
2007-12-25 04:25:00,225.285,225.315,225.248,225.252,881000000.0
2007-12-25 04:26:00,225.285,225.298,225.225,225.225,954099998.0
2007-12-25 04:27:00,225.279,225.28,225.218,225.278,363400000.0
2007-12-25 04:28:00,225.281,225.324,225.252,225.315,1035800000.0
2007-12-25 04:29:00,225.305,225.334,225.228,225.228,1024100000.0
2007-12-25 04:30:00,225.274,225.292,225.23,225.239,1049899999.0
2007-12-25 04:31:00,225.256,225.325,225.256,225.303,1056599999.0
2007-12-25 04:32:00,225.324,225.372,225.281,225.297,991299998.0
2007-12-25 04:33:00,225.264,225.361,225.264,225.318,1028400000.0
2007-12-25 04:34:00,225.303,225.326,225.266,225.275,538700000.0
2007-12-25 04:35:00,225.276,225.308,225.254,225.287,739700000.0
2007-12-25 04:36:00,225.311,225.313,225.248,225.268,953600000.0
2007-12-25 04:37:00,225.296,225.333,225.225,225.271,674099999.0
2007-12-25 04:38:00,225.267,225.375,225.253,225.305,1042799999.0
2007-12-25 04:39:00,225.298,225.309,225.23,225.276,788100000.0
2007-12-25 04:40:00,225.286,225.339,225.22,225.316,730600000.0
2007-12-25 04:41:00,225.31,225.32,225.26,225.301,1103500000.0
2007-12-25 04:42:00,225.331,225.351,225.302,225.315,1030699999.0
2007-12-25 04:43:00,225.302,225.312,225.241,225.283,1076900000.0
2007-12-25 04:44:00,225.266,225.315,225.208,225.242,1076099998.0
2007-12-25 04:45:00,225.296,225.347,225.242,225.277,1025699999.0
2007-12-25 04:46:00,225.217,225.325,225.208,225.325,1006300000.0
2007-12-25 04:47:00,225.317,225.342,225.229,225.27,1045800000.0
2007-12-25 04:48:00,225.314,225.314,225.246,225.288,1210100000.0
2007-12-25 04:49:00,225.28,225.291,225.232,225.24,1070399998.0
2007-12-25 04:50:00,225.238,225.31,225.238,225.256,654600000.0
2007-12-25 04:51:00,225.269,225.295,225.207,225.263,961600000.0
2007-12-25 04:52:00,225.267,225.308,225.221,225.295,963500000.0
2007-12-25 04:53:00,225.308,225.342,225.293,225.314,977399999.0
2007-12-25 04:54:00,225.28,225.324,225.262,225.27,731200000.0
2007-12-25 04:55:00,225.252,225.27,225.209,225.225,893000000.0
2007-12-25 04:56:00,225.226,225.279,225.207,225.279,506600000.0
2007-12-25 04:57:00,225.265,225.265,225.161,225.161,1063199999.0
2007-12-25 04:58:00,225.203,225.231,225.17,225.17,1074200000.0
2007-12-25 04:59:00,225.15,225.196,225.12,225.172,996200000.0
2007-12-25 05:00:00,225.216,225.231,225.165,225.186,943700000.0
2007-12-25 05:01:00,225.18,225.227,225.141,225.179,1006899999.0
2007-12-25 05:02:00,225.172,225.196,225.147,225.154,973899999.0
2007-12-25 05:03:00,225.159,225.185,225.1,225.156,935100000.0
2007-12-25 05:04:00,225.166,225.221,225.149,225.176,892800000.0
2007-12-25 05:05:00,225.145,225.174,225.119,225.147,1038000000.0
2007-12-25 05:06:00,225.158,225.171,225.134,225.145,947100000.0
2007-12-25 05:07:00,225.132,225.152,225.076,225.115,975799999.0
2007-12-25 05:08:00,225.115,225.148,225.077,225.084,994899999.0
2007-12-25 05:09:00,225.16,225.176,225.098,225.142,984499998.0
2007-12-25 05:10:00,225.152,225.167,225.1,225.142,1086099999.0
2007-12-25 05:11:00,225.156,225.156,225.072,225.072,1012600000.0
2007-12-25 05:12:00,225.153,225.171,225.142,225.151,981200000.0
2007-12-25 05:13:00,225.151,225.179,225.138,225.156,1079700000.0
2007-12-25 05:14:00,225.146,225.153,225.107,225.107,708700000.0
2007-12-25 05:15:00,225.166,225.166,225.096,225.133,922700000.0
2007-12-25 05:16:00,225.127,225.166,225.093,225.133,973299998.0
2007-12-25 05:17:00,225.136,225.168,225.081,225.1,993699999.0
2007-12-25 05:18:00,225.12,225.151,225.078,225.102,989399999.0
2007-12-25 05:19:00,225.075,225.138,225.007,225.068,1111300000.0
2007-12-25 05:20:00,225.02,225.115,225.02,225.071,1036800000.0
2007-12-25 05:21:00,225.105,225.105,225.039,225.1,1079499999.0
2007-12-25 05:22:00,225.109,225.135,225.059,225.113,1001899999.0
2007-12-25 05:23:00,225.112,225.132,225.05,225.076,963399999.0
2007-12-25 05:24:00,225.075,225.107,225.033,225.107,912700000.0
2007-12-25 05:25:00,225.105,225.118,225.037,225.108,1015300000.0
2007-12-25 05:26:00,225.119,225.151,225.066,225.105,1052899999.0
2007-12-25 05:27:00,225.121,225.137,225.056,225.117,1086399998.0
2007-12-25 05:28:00,225.127,225.137,225.083,225.133,996600000.0
2007-12-25 05:29:00,225.139,225.162,225.106,225.143,981699999.0
2007-12-25 05:30:00,225.162,225.195,225.126,225.156,1031000000.0
2007-12-25 05:31:00,225.162,225.199,225.126,225.157,1192099999.0
2007-12-25 05:32:00,225.128,225.224,225.111,225.118,1051299999.0
2007-12-25 05:33:00,225.125,225.142,225.096,225.131,1049099999.0
2007-12-25 05:34:00,225.118,225.158,225.091,225.158,1124199999.0
2007-12-25 05:35:00,225.16,225.176,225.117,225.15,912199999.0
2007-12-25 05:36:00,225.166,225.176,225.112,225.143,1019600000.0
2007-12-25 05:37:00,225.15,225.173,225.096,225.102,1127799999.0
2007-12-25 05:38:00,225.099,225.163,225.069,225.069,825900000.0
2007-12-25 05:39:00,225.147,225.204,225.061,225.14,839200000.0
2007-12-25 05:40:00,225.14,225.152,225.098,225.147,1083599999.0
2007-12-25 05:41:00,225.125,225.158,225.095,225.132,943099999.0
2007-12-25 05:42:00,225.14,225.204,225.104,225.202,652399999.0
2007-12-25 05:43:00,225.197,225.211,225.108,225.189,710900000.0
2007-12-25 05:44:00,225.188,225.198,225.085,225.17,1037799999.0
2007-12-25 05:45:00,225.178,225.19,225.12,225.19,1115099998.0
2007-12-25 05:46:00,225.197,225.214,225.148,225.214,1066199998.0
2007-12-25 05:47:00,225.203,225.203,225.139,225.139,1001000000.0
2007-12-25 05:48:00,225.221,225.233,225.16,225.218,944699999.0
2007-12-25 05:49:00,225.221,225.23,225.199,225.213,947000000.0
2007-12-25 05:50:00,225.218,225.234,225.13,225.157,941000000.0
2007-12-25 05:51:00,225.156,225.216,225.142,225.189,993600000.0
2007-12-25 05:52:00,225.174,225.201,225.173,225.195,1021099999.0
2007-12-25 05:53:00,225.185,225.213,225.113,225.147,1007900000.0
2007-12-25 05:54:00,224.952,225.11,224.893,225.094,919399999.0
2007-12-25 05:55:00,225.089,225.134,225.071,225.114,1092299999.0
2007-12-25 05:56:00,225.106,225.137,225.053,225.053,910200000.0
2007-12-25 05:57:00,225.099,225.137,225.073,225.097,970099999.0
2007-12-25 05:58:00,225.062,225.134,225.053,225.102,1061400000.0
2007-12-25 05:59:00,225.109,225.128,225.077,225.111,877300000.0
2007-12-25 06:00:00,225.13,225.143,225.047,225.124,838499999.0
2007-12-25 06:01:00,225.108,225.152,225.063,225.137,887999999.0
2007-12-25 06:02:00,225.136,225.158,225.094,225.113,918199999.0
2007-12-25 06:03:00,225.142,225.142,225.046,225.046,894799999.0
2007-12-25 06:04:00,225.038,225.112,225.038,225.107,971600000.0
2007-12-25 06:05:00,225.097,225.127,225.067,225.115,1064500000.0
2007-12-25 06:06:00,225.11,225.117,225.058,225.072,838999998.0
2007-12-25 06:07:00,225.038,225.116,225.038,225.085,919300000.0
2007-12-25 06:08:00,225.092,225.165,225.091,225.147,923900000.0
2007-12-25 06:09:00,225.119,225.125,225.02,225.063,961700000.0
2007-12-25 06:10:00,225.092,225.117,225.024,225.068,1024400000.0
2007-12-25 06:11:00,225.074,225.143,225.057,225.057,1126899999.0
2007-12-25 06:12:00,225.103,225.183,225.072,225.121,945099999.0
2007-12-25 06:13:00,225.148,225.174,225.084,225.121,928199998.0
2007-12-25 06:14:00,225.154,225.199,225.131,225.181,936899998.0
2007-12-25 06:15:00,225.215,225.238,225.169,225.218,897800000.0
2007-12-25 06:16:00,225.211,225.251,225.164,225.164,1066700000.0
2007-12-25 06:17:00,225.198,225.225,225.167,225.197,1104899999.0
2007-12-25 06:18:00,225.167,225.222,225.15,225.181,1035300001.0
2007-12-25 06:19:00,225.185,225.208,225.126,225.139,977999998.0
2007-12-25 06:20:00,225.14,225.17,225.105,225.137,706500000.0
2007-12-25 06:21:00,225.135,225.169,225.107,225.164,1048999998.0
2007-12-25 06:22:00,225.163,225.195,225.129,225.153,567000000.0
2007-12-25 06:23:00,225.151,225.204,225.089,225.118,1064699999.0
2007-12-25 06:24:00,225.178,225.241,225.144,225.157,978600000.0
2007-12-25 06:25:00,225.166,225.213,225.137,225.191,450800000.0
2007-12-25 06:26:00,225.202,225.249,225.158,225.226,1061599999.0
2007-12-25 06:27:00,225.184,225.262,225.165,225.229,1015999999.0
2007-12-25 06:28:00,225.214,225.244,225.152,225.193,1072700000.0
2007-12-25 06:29:00,225.18,225.204,225.142,225.19,1174199998.0
2007-12-25 06:30:00,225.15,225.22,225.125,225.172,1097900000.0
2007-12-25 06:31:00,225.186,225.25,225.173,225.232,1034599999.0
2007-12-25 06:32:00,225.2,225.229,225.115,225.166,1013200000.0
2007-12-25 06:33:00,225.224,225.224,225.133,225.209,1077800000.0
2007-12-25 06:34:00,225.147,225.237,225.064,225.197,631500000.0
2007-12-25 06:35:00,225.197,225.226,225.104,225.104,1099499999.0
2007-12-25 06:36:00,225.157,225.201,225.108,225.174,1123799999.0
2007-12-25 06:37:00,225.182,225.273,225.124,225.2,1155299999.0
2007-12-25 06:38:00,225.192,225.317,225.183,225.283,1093700000.0
2007-12-25 06:39:00,225.269,225.297,225.173,225.213,953599998.0
2007-12-25 06:40:00,225.21,225.248,225.153,225.216,1001499999.0
2007-12-25 06:41:00,225.194,225.22,225.156,225.189,1105200000.0
2007-12-25 06:42:00,225.217,225.221,225.131,225.155,1072799998.0
2007-12-25 06:43:00,225.143,225.231,225.143,225.207,891699999.0
2007-12-25 06:44:00,225.204,225.213,225.168,225.212,1056700000.0
2007-12-25 06:45:00,225.226,225.23,225.174,225.186,798600000.0
2007-12-25 06:46:00,225.219,225.241,225.213,225.237,747099999.0
2007-12-25 06:47:00,225.24,225.264,225.168,225.185,1099899999.0
2007-12-25 06:48:00,225.219,225.226,225.184,225.189,1035200000.0
2007-12-25 06:49:00,225.193,225.21,225.151,225.165,1048400000.0
2007-12-25 06:50:00,225.182,225.19,225.12,225.176,990099997.0
2007-12-25 06:51:00,225.183,225.193,225.131,225.161,1053799998.0
2007-12-25 06:52:00,225.15,225.152,225.041,225.043,815300000.0
2007-12-25 06:53:00,225.071,225.167,225.044,225.111,860400000.0
2007-12-25 06:54:00,225.149,225.163,225.092,225.154,978000000.0
2007-12-25 06:55:00,225.137,225.174,225.09,225.124,1019900000.0
2007-12-25 06:56:00,225.142,225.21,225.139,225.2,1067899998.0
2007-12-25 06:57:00,225.163,225.186,225.109,225.136,1067500000.0
2007-12-25 06:58:00,225.159,225.18,225.093,225.093,991499999.0
2007-12-25 06:59:00,225.102,225.161,225.077,225.13,1004000000.0
2007-12-25 07:00:00,225.162,225.204,225.137,225.202,1083599999.0
2007-12-25 07:01:00,225.204,225.208,225.147,225.18,1079399999.0
2007-12-25 07:02:00,225.178,225.199,225.112,225.163,889299999.0
2007-12-25 07:03:00,225.161,225.196,225.104,225.104,1075300000.0
2007-12-25 07:04:00,225.094,225.189,225.094,225.167,1032000000.0
2007-12-25 07:05:00,225.183,225.212,225.097,225.137,935600000.0
2007-12-25 07:06:00,225.193,225.224,225.178,225.178,1098200000.0
2007-12-25 07:07:00,225.177,225.208,225.122,225.204,994700000.0
2007-12-25 07:08:00,225.2,225.215,225.169,225.189,1001699999.0
2007-12-25 07:09:00,225.185,225.205,225.124,225.175,1019299998.0
2007-12-25 07:10:00,225.193,225.24,225.168,225.21,1068400000.0
2007-12-25 07:11:00,225.217,225.233,225.184,225.22,1038500000.0
2007-12-25 07:12:00,225.237,225.237,225.163,225.227,1132700000.0
2007-12-25 07:13:00,225.233,225.234,225.16,225.188,984199999.0
2007-12-25 07:14:00,225.205,225.227,225.177,225.225,959700000.0
2007-12-25 07:15:00,225.196,225.221,225.134,225.195,1029100000.0
2007-12-25 07:16:00,225.205,225.216,225.169,225.21,993199999.0
2007-12-25 07:17:00,225.212,225.283,225.183,225.204,1088600000.0
2007-12-25 07:18:00,225.228,225.228,225.156,225.179,1062299999.0
2007-12-25 07:19:00,225.155,225.227,225.145,225.146,1034300000.0
2007-12-25 07:20:00,225.151,225.162,225.14,225.152,1012799999.0
2007-12-25 07:21:00,225.197,225.219,225.181,225.192,846700000.0
2007-12-25 07:22:00,225.181,225.211,225.135,225.147,1074499999.0
2007-12-25 07:23:00,225.157,225.218,225.157,225.192,1067799998.0
2007-12-25 07:24:00,225.215,225.241,225.168,225.198,1023699998.0
2007-12-25 07:25:00,225.234,225.27,225.177,225.256,973899999.0
2007-12-25 07:26:00,225.274,225.299,225.245,225.285,1050800000.0
2007-12-25 07:27:00,225.294,225.329,225.261,225.277,587000000.0
2007-12-25 07:28:00,225.273,225.34,225.263,225.32,1064599999.0
2007-12-25 07:29:00,225.3,225.317,225.259,225.315,1056500000.0
2007-12-25 07:30:00,225.321,225.337,225.279,225.317,984900000.0
2007-12-25 07:31:00,225.309,225.322,225.266,225.31,858599999.0
2007-12-25 07:32:00,225.311,225.35,225.258,225.307,898500000.0
2007-12-25 07:33:00,225.329,225.37,225.287,225.325,1057299999.0
2007-12-25 07:34:00,225.314,225.336,225.268,225.272,1013399999.0
2007-12-25 07:35:00,225.282,225.312,225.265,225.288,903400000.0
2007-12-25 07:36:00,225.297,225.317,225.238,225.303,1034600000.0
2007-12-25 07:37:00,225.3,225.334,225.226,225.275,665799999.0
2007-12-25 07:38:00,225.277,225.364,225.277,225.295,1000799998.0
2007-12-25 07:39:00,225.361,225.361,225.29,225.333,1084499999.0
2007-12-25 07:40:00,225.324,225.377,225.274,225.352,1053599999.0
2007-12-25 07:41:00,225.375,225.386,225.308,225.318,949800000.0
2007-12-25 07:42:00,225.382,225.4,225.354,225.364,755000000.0
2007-12-25 07:43:00,225.374,225.392,225.363,225.389,965399998.0
2007-12-25 07:44:00,225.381,225.389,225.307,225.364,918599999.0
2007-12-25 07:45:00,225.389,225.401,225.346,225.366,934600000.0
2007-12-25 07:46:00,225.373,225.392,225.345,225.36,902100000.0
2007-12-25 07:47:00,225.373,225.406,225.361,225.383,1044499999.0
2007-12-25 07:48:00,225.417,225.451,225.365,225.397,994499997.0
2007-12-25 07:49:00,225.396,225.412,225.355,225.374,958500000.0
2007-12-25 07:50:00,225.379,225.4,225.319,225.361,731399999.0
2007-12-25 07:51:00,225.395,225.448,225.368,225.412,1030099999.0
2007-12-25 07:52:00,225.428,225.446,225.379,225.403,804400000.0
2007-12-25 07:53:00,225.422,225.461,225.381,225.416,1004100000.0
2007-12-25 07:54:00,225.474,225.474,225.4,225.404,969200000.0
2007-12-25 07:55:00,225.414,225.512,225.414,225.469,933000000.0
2007-12-25 07:56:00,225.491,225.516,225.47,225.5,993200000.0
2007-12-25 07:57:00,225.509,225.56,225.461,225.53,1100100001.0
2007-12-25 07:58:00,225.483,225.544,225.474,225.509,964600000.0
2007-12-25 07:59:00,225.522,225.543,225.473,225.489,1001699999.0
2007-12-25 08:00:00,225.523,225.592,225.487,225.53,981999998.0
2007-12-25 08:01:00,225.542,225.602,225.517,225.554,890499999.0
2007-12-25 08:02:00,225.539,225.618,225.526,225.565,868800000.0
2007-12-25 08:03:00,225.585,225.591,225.5,225.521,935700000.0
2007-12-25 08:04:00,225.529,225.59,225.485,225.521,952900000.0
2007-12-25 08:05:00,225.525,225.583,225.505,225.513,1071499999.0
2007-12-25 08:06:00,225.548,225.553,225.485,225.485,811699999.0
2007-12-25 08:07:00,225.501,225.56,225.494,225.55,888899999.0
2007-12-25 08:08:00,225.562,225.578,225.51,225.516,939899999.0
2007-12-25 08:09:00,225.577,225.585,225.514,225.543,1118199999.0
2007-12-25 08:10:00,225.529,225.613,225.519,225.533,1034900000.0
2007-12-25 08:11:00,225.531,225.552,225.478,225.527,710600000.0
2007-12-25 08:12:00,225.542,225.544,225.488,225.49,891799999.0
2007-12-25 08:13:00,225.492,225.558,225.472,225.513,946799999.0
2007-12-25 08:14:00,225.56,225.572,225.488,225.521,950200000.0
2007-12-25 08:15:00,225.576,225.589,225.535,225.552,990300000.0
2007-12-25 08:16:00,225.575,225.577,225.496,225.557,972600000.0
2007-12-25 08:17:00,225.54,225.584,225.516,225.545,992100000.0
2007-12-25 08:18:00,225.56,225.561,225.48,225.486,1017400000.0
2007-12-25 08:19:00,225.502,225.572,225.49,225.512,1112000000.0
2007-12-25 08:20:00,225.511,225.563,225.5,225.514,1141499999.0
2007-12-25 08:21:00,225.576,225.588,225.506,225.56,1026300000.0
2007-12-25 08:22:00,225.55,225.581,225.511,225.566,1011000000.0
2007-12-25 08:23:00,225.579,225.602,225.51,225.587,1022799999.0
2007-12-25 08:24:00,225.613,225.614,225.575,225.59,734100000.0
2007-12-25 08:25:00,225.561,225.64,225.561,225.592,707399999.0
2007-12-25 08:26:00,225.589,225.597,225.526,225.55,1087100000.0
2007-12-25 08:27:00,225.534,225.568,225.44,225.533,994900000.0
2007-12-25 08:28:00,225.527,225.592,225.512,225.579,922600000.0
2007-12-25 08:29:00,225.588,225.624,225.554,225.595,991100000.0
2007-12-25 08:30:00,225.559,225.614,225.559,225.61,1041300000.0
2007-12-25 08:31:00,225.59,225.611,225.521,225.593,1076600000.0
2007-12-25 08:32:00,225.592,225.601,225.541,225.541,991200000.0
2007-12-25 08:33:00,225.536,225.584,225.512,225.527,1080799999.0
2007-12-25 08:34:00,225.54,225.546,225.498,225.541,936600000.0
2007-12-25 08:35:00,225.541,225.553,225.525,225.532,1007900000.0
2007-12-25 08:36:00,225.571,225.598,225.522,225.537,998999999.0
2007-12-25 08:37:00,225.561,225.577,225.538,225.55,982699999.0
2007-12-25 08:38:00,225.553,225.585,225.515,225.532,606000000.0
2007-12-25 08:39:00,225.558,225.579,225.535,225.548,892300000.0
2007-12-25 08:40:00,225.567,225.588,225.524,225.542,990200000.0
2007-12-25 08:41:00,225.557,225.629,225.548,225.577,989600000.0
2007-12-25 08:42:00,225.614,225.659,225.543,225.616,1008799999.0
2007-12-25 08:43:00,225.608,225.672,225.517,225.523,960600000.0
2007-12-25 08:44:00,225.528,225.627,225.513,225.564,1004100000.0
2007-12-25 08:45:00,225.635,225.635,225.508,225.573,919600000.0
2007-12-25 08:46:00,225.555,225.668,225.555,225.601,969500000.0
2007-12-25 08:47:00,225.601,225.653,225.596,225.619,936500000.0
2007-12-25 08:48:00,225.631,225.666,225.6,225.624,970900000.0
2007-12-25 08:49:00,225.616,225.672,225.616,225.638,871900000.0
2007-12-25 08:50:00,225.631,225.654,225.598,225.613,1029700000.0
2007-12-25 08:51:00,225.59,225.633,225.574,225.584,995999999.0
2007-12-25 08:52:00,225.585,225.623,225.55,225.57,943300000.0
2007-12-25 08:53:00,225.569,225.607,225.554,225.573,1052600000.0
2007-12-25 08:54:00,225.589,225.613,225.567,225.585,1026599999.0
2007-12-25 08:55:00,225.594,225.644,225.557,225.589,932200000.0
2007-12-25 08:56:00,225.609,225.664,225.549,225.549,871400000.0
2007-12-25 08:57:00,225.596,225.661,225.593,225.648,1015000000.0
2007-12-25 08:58:00,225.656,225.671,225.606,225.632,924899998.0
2007-12-25 08:59:00,225.626,225.641,225.551,225.585,1040600000.0
2007-12-25 09:00:00,225.661,225.707,225.643,225.67,847900000.0
2007-12-25 09:01:00,225.679,225.699,225.625,225.625,946400000.0
2007-12-25 09:02:00,225.633,225.691,225.633,225.686,1017499999.0
2007-12-25 09:03:00,225.673,225.693,225.632,225.635,1129199998.0
2007-12-25 09:04:00,225.647,225.718,225.643,225.655,943399998.0
2007-12-25 09:05:00,225.648,225.742,225.648,225.7,932599999.0
2007-12-25 09:06:00,225.69,225.801,225.646,225.757,1119599998.0
2007-12-25 09:07:00,225.759,225.808,225.72,225.76,877800000.0
2007-12-25 09:08:00,225.729,225.771,225.651,225.747,1026000000.0
2007-12-25 09:09:00,225.761,225.818,225.684,225.758,1010699999.0
2007-12-25 09:10:00,225.755,225.791,225.697,225.699,971300000.0
2007-12-25 09:11:00,225.696,225.721,225.657,225.657,980500000.0
2007-12-25 09:12:00,225.732,225.763,225.681,225.693,868300000.0
2007-12-25 09:13:00,225.682,225.718,225.652,225.704,986999999.0
2007-12-25 09:14:00,225.723,225.729,225.629,225.706,1079800000.0
2007-12-25 09:15:00,225.659,225.731,225.607,225.644,995000000.0
2007-12-25 09:16:00,225.637,225.714,225.587,225.589,1018600000.0
2007-12-25 09:17:00,225.588,225.708,225.559,225.708,980399999.0
2007-12-25 09:18:00,225.643,225.664,225.574,225.661,912799999.0
2007-12-25 09:19:00,225.65,225.696,225.563,225.62,894699999.0
2007-12-25 09:20:00,225.646,225.749,225.646,225.741,896899999.0
2007-12-25 09:21:00,225.645,225.739,225.537,225.677,987900000.0
2007-12-25 09:22:00,225.727,225.727,225.596,225.659,1012899998.0
2007-12-25 09:23:00,225.676,225.676,225.417,225.674,973799999.0
2007-12-25 09:24:00,225.692,225.73,225.629,225.703,1026900000.0
2007-12-25 09:25:00,225.709,225.752,225.672,225.706,994400000.0
2007-12-25 09:26:00,225.725,225.821,225.725,225.821,1024900000.0
2007-12-25 09:27:00,225.741,225.808,225.714,225.714,1109999998.0
2007-12-25 09:28:00,225.72,225.809,225.71,225.778,974300000.0
2007-12-25 09:29:00,225.805,225.844,225.738,225.755,922100000.0
2007-12-25 09:30:00,225.765,225.803,225.646,225.738,952100000.0
2007-12-25 09:31:00,225.749,225.779,225.665,225.767,976799998.0
2007-12-25 09:32:00,225.796,225.816,225.739,225.77,980400000.0
2007-12-25 09:33:00,225.781,225.786,225.692,225.768,1092400000.0
2007-12-25 09:34:00,225.767,225.767,225.678,225.706,962000000.0
2007-12-25 09:35:00,225.709,225.734,225.665,225.707,970800000.0
2007-12-25 09:36:00,225.717,225.749,225.696,225.699,1073799999.0
2007-12-25 09:37:00,225.701,225.721,225.651,225.681,922900000.0
2007-12-25 09:38:00,225.71,225.747,225.661,225.743,1089700000.0
2007-12-25 09:39:00,225.727,225.762,225.684,225.7,1154599998.0
2007-12-25 09:40:00,225.713,225.738,225.67,225.698,858899999.0
2007-12-25 09:41:00,225.705,225.735,225.665,225.674,950800000.0
2007-12-25 09:42:00,225.691,225.723,225.655,225.678,876500000.0
2007-12-25 09:43:00,225.682,225.713,225.64,225.713,949599999.0
2007-12-25 09:44:00,225.684,225.758,225.673,225.735,974700000.0
2007-12-25 09:45:00,225.714,225.759,225.693,225.706,1095599998.0
2007-12-25 09:46:00,225.709,225.753,225.669,225.69,1012800000.0
2007-12-25 09:47:00,225.668,225.675,225.572,225.631,925499999.0
2007-12-25 09:48:00,225.612,225.672,225.599,225.665,829599999.0
2007-12-25 09:49:00,225.672,225.677,225.553,225.607,990000000.0
2007-12-25 09:50:00,225.542,225.676,225.542,225.676,923399999.0
2007-12-25 09:51:00,225.677,225.696,225.594,225.667,1008299999.0
2007-12-25 09:52:00,225.654,225.654,225.585,225.616,965900000.0
2007-12-25 09:53:00,225.597,225.637,225.541,225.55,946100000.0
2007-12-25 09:54:00,225.563,225.63,225.555,225.565,979699999.0
2007-12-25 09:55:00,225.54,225.631,225.54,225.603,1019600000.0
2007-12-25 09:56:00,225.63,225.659,225.555,225.555,921000000.0
2007-12-25 09:57:00,225.558,225.663,225.558,225.61,918000000.0
2007-12-25 09:58:00,225.622,225.666,225.528,225.564,870900000.0
2007-12-25 09:59:00,225.516,225.603,225.502,225.569,762900000.0
2007-12-25 10:00:00,225.623,225.682,225.508,225.633,766799999.0
2007-12-25 10:01:00,225.647,225.647,225.536,225.536,836999999.0
2007-12-25 10:02:00,225.539,225.583,225.518,225.563,1049500000.0
2007-12-25 10:03:00,225.58,225.59,225.512,225.59,872699998.0
2007-12-25 10:04:00,225.612,225.671,225.607,225.634,874100000.0
2007-12-25 10:05:00,225.623,225.664,225.581,225.588,998500000.0
2007-12-25 10:06:00,225.653,225.681,225.582,225.644,1055200000.0
2007-12-25 10:07:00,225.649,225.709,225.634,225.649,933500000.0
2007-12-25 10:08:00,225.664,225.679,225.654,225.662,908399999.0
2007-12-25 10:09:00,225.589,225.703,225.589,225.695,906600000.0
2007-12-25 10:10:00,225.68,225.76,225.658,225.747,1015300000.0
2007-12-25 10:11:00,225.747,225.761,225.718,225.728,1005499999.0
2007-12-25 10:12:00,225.756,225.768,225.701,225.704,889200000.0
2007-12-25 10:13:00,225.696,225.743,225.662,225.687,1019900000.0
2007-12-25 10:14:00,225.683,225.742,225.661,225.703,815499999.0
2007-12-25 10:15:00,225.708,225.776,225.684,225.73,905000000.0
2007-12-25 10:16:00,225.716,225.748,225.667,225.745,912499999.0
2007-12-25 10:17:00,225.745,225.783,225.738,225.759,964599999.0
2007-12-25 10:18:00,225.759,225.767,225.692,225.692,786200000.0
2007-12-25 10:19:00,225.681,225.759,225.671,225.718,975699999.0
2007-12-25 10:20:00,225.71,225.826,225.633,225.678,911700001.0
2007-12-25 10:21:00,225.726,226.024,225.713,225.858,805399999.0
2007-12-25 10:22:00,225.934,226.025,225.707,225.975,1022700000.0
2007-12-25 10:23:00,225.963,225.963,225.695,225.819,990500000.0
2007-12-25 10:24:00,225.852,225.892,225.615,225.808,894400000.0
2007-12-25 10:25:00,225.831,225.958,225.746,225.865,852100000.0
2007-12-25 10:26:00,225.879,225.931,225.829,225.92,1054999998.0
2007-12-25 10:27:00,226.007,226.007,225.939,225.939,912200000.0
2007-12-25 10:28:00,225.933,225.953,225.893,225.953,841400000.0
2007-12-25 10:29:00,225.955,225.955,225.888,225.899,963700000.0
2007-12-25 10:30:00,225.974,226.02,225.953,225.994,843900000.0
2007-12-25 10:31:00,225.99,225.99,225.79,225.883,820100000.0
2007-12-25 10:32:00,225.863,225.903,225.79,225.898,692899999.0
2007-12-25 10:33:00,225.872,225.917,225.826,225.855,914599999.0
2007-12-25 10:34:00,225.845,225.89,225.835,225.863,714999999.0
2007-12-25 10:35:00,225.853,225.891,225.82,225.838,964100000.0
2007-12-25 10:36:00,225.89,225.903,225.826,225.859,831800000.0
2007-12-25 10:37:00,225.849,225.852,225.782,225.827,931999997.0
2007-12-25 10:38:00,225.831,225.869,225.775,225.819,894899998.0
2007-12-25 10:39:00,225.889,225.921,225.809,225.817,828599999.0
2007-12-25 10:40:00,225.831,225.928,225.827,225.907,1009199999.0
2007-12-25 10:41:00,225.926,226.006,225.852,225.852,995899999.0
2007-12-25 10:42:00,225.932,225.943,225.801,225.884,941300000.0
2007-12-25 10:43:00,225.892,225.942,225.858,225.865,953900000.0
2007-12-25 10:44:00,225.865,225.91,225.822,225.832,1051099999.0
2007-12-25 10:45:00,225.928,225.996,225.893,225.909,966900000.0
2007-12-25 10:46:00,225.915,225.96,225.853,225.92,943899999.0
2007-12-25 10:47:00,225.891,225.952,225.863,225.863,907800000.0
2007-12-25 10:48:00,225.945,225.979,225.883,225.883,819799999.0
2007-12-25 10:49:00,225.881,225.972,225.881,225.94,855600000.0
2007-12-25 10:50:00,225.929,226.006,225.88,226.006,771100000.0
2007-12-25 10:51:00,226.022,226.031,225.982,226.027,815299999.0
2007-12-25 10:52:00,226.031,226.04,225.987,226.024,812000000.0
2007-12-25 10:53:00,225.997,226.037,225.911,225.911,814399999.0
2007-12-25 10:54:00,225.978,225.994,225.856,225.988,801099999.0
2007-12-25 10:55:00,226.009,226.009,225.93,225.996,971900000.0
2007-12-25 10:56:00,225.997,226.009,225.955,225.975,1013100000.0
2007-12-25 10:57:00,226.053,226.053,225.971,225.991,806900000.0
2007-12-25 10:58:00,225.968,226.022,225.893,226.01,927499999.0
2007-12-25 10:59:00,226.008,226.008,225.853,225.88,738700000.0
2007-12-25 11:00:00,225.912,225.913,225.83,225.9,878799999.0
2007-12-25 11:01:00,225.89,225.981,225.831,225.912,649000000.0
2007-12-25 11:02:00,225.915,225.988,225.889,225.921,927599999.0
2007-12-25 11:03:00,225.862,225.877,225.844,225.844,955700000.0
2007-12-25 11:04:00,225.865,225.896,225.839,225.848,947700000.0
2007-12-25 11:05:00,225.836,225.845,225.779,225.794,851499999.0
2007-12-25 11:06:00,225.824,225.829,225.746,225.754,790000000.0
2007-12-25 11:07:00,225.74,225.74,225.66,225.68,816000000.0
2007-12-25 11:08:00,225.683,225.697,225.669,225.691,955200000.0
2007-12-25 11:09:00,225.703,225.931,225.655,225.879,978800000.0
2007-12-25 11:10:00,225.919,225.919,225.807,225.807,934299999.0
2007-12-25 11:11:00,225.79,225.808,225.772,225.784,974399999.0
2007-12-25 11:12:00,225.771,225.981,225.771,225.981,914799998.0
2007-12-25 11:13:00,226.009,226.094,225.986,226.006,751300000.0
2007-12-25 11:14:00,225.974,225.975,225.905,225.956,739300000.0
2007-12-25 11:15:00,225.884,225.991,225.884,225.97,901100000.0
2007-12-25 11:16:00,225.89,225.905,225.634,225.634,960300000.0
2007-12-25 11:17:00,225.623,225.96,225.614,225.96,931200000.0
2007-12-25 11:18:00,225.974,225.974,225.671,225.671,649400000.0
2007-12-25 11:19:00,225.68,225.976,225.68,225.948,792400000.0
2007-12-25 11:20:00,225.981,226.054,225.981,226.043,976199999.0
2007-12-25 11:21:00,225.735,225.778,225.728,225.732,1047099999.0
2007-12-25 11:22:00,225.759,226.036,225.688,225.997,1044700000.0
2007-12-25 11:23:00,226.028,226.059,225.992,225.992,795100000.0
2007-12-25 11:24:00,226.031,226.035,225.972,225.972,1007600000.0
2007-12-25 11:25:00,225.942,225.942,225.622,225.622,950100000.0
2007-12-25 11:26:00,225.621,225.998,225.621,225.998,926700000.0
2007-12-25 11:27:00,226.039,226.055,226.021,226.026,962000000.0
2007-12-25 11:28:00,226.029,226.058,226.013,226.031,987900000.0
2007-12-25 11:29:00,225.997,225.997,225.71,225.714,960999999.0
2007-12-25 11:30:00,225.616,225.887,225.57,225.817,874099999.0
2007-12-25 11:31:00,225.839,225.858,225.827,225.83,902700000.0
2007-12-25 11:32:00,225.815,225.815,225.56,225.56,820000000.0
2007-12-25 11:33:00,225.527,225.527,225.386,225.386,845900000.0
2007-12-25 11:34:00,225.416,225.904,225.416,225.904,889700000.0
2007-12-25 11:35:00,225.909,225.925,225.903,225.905,990900000.0
2007-12-25 11:36:00,225.922,225.935,225.889,225.91,1087400000.0
2007-12-25 11:37:00,225.919,225.934,225.918,225.929,1017300000.0
2007-12-25 11:38:00,225.931,225.936,225.901,225.92,961799999.0
2007-12-25 11:39:00,225.907,225.937,225.9,225.932,880000000.0
2007-12-25 11:40:00,225.894,225.894,225.643,225.643,902199999.0
2007-12-25 11:41:00,225.608,225.642,225.605,225.642,904300000.0
2007-12-25 11:42:00,225.381,225.704,225.346,225.704,878800000.0
2007-12-25 11:43:00,225.738,225.869,225.736,225.866,913999999.0
2007-12-25 11:44:00,225.87,225.888,225.862,225.872,873300000.0
2007-12-25 11:45:00,225.943,225.971,225.892,225.914,972800000.0
2007-12-25 11:46:00,225.938,226.009,225.936,226.003,858400000.0
2007-12-25 11:47:00,225.981,226.008,225.957,225.982,916399999.0
2007-12-25 11:48:00,225.705,225.951,225.705,225.951,993299999.0
2007-12-25 11:49:00,225.957,225.974,225.948,225.959,867700000.0
2007-12-25 11:50:00,225.964,225.976,225.939,225.942,1038700000.0
2007-12-25 11:51:00,225.935,225.99,225.93,225.953,920900000.0
2007-12-25 11:52:00,225.943,226.005,225.943,225.987,814200000.0
2007-12-25 11:53:00,225.995,226.034,225.988,226.002,771900000.0
2007-12-25 11:54:00,226.001,226.014,225.991,225.996,967500000.0
2007-12-25 11:55:00,226.004,226.02,225.998,226.006,893700000.0
2007-12-25 11:56:00,226.016,226.025,225.993,225.996,1017900000.0
2007-12-25 11:57:00,225.998,226.028,225.991,226.02,984900000.0
2007-12-25 11:58:00,226.001,226.014,225.961,225.961,997700000.0
2007-12-25 11:59:00,225.945,226.004,225.94,226.004,860200000.0
2007-12-25 12:00:00,225.986,225.986,225.904,225.957,871700000.0
2007-12-25 12:01:00,225.979,226.036,225.969,226.004,973999999.0
2007-12-25 12:02:00,225.99,226.01,225.976,226.006,926800000.0
2007-12-25 12:03:00,225.998,226.021,225.979,225.994,884500000.0
2007-12-25 12:04:00,225.97,226.004,225.932,225.952,929099999.0
2007-12-25 12:05:00,225.941,225.977,225.92,225.92,976199999.0
2007-12-25 12:06:00,225.954,226.008,225.954,225.983,879800000.0
2007-12-25 12:07:00,225.974,226.036,225.967,225.967,895699999.0
2007-12-25 12:08:00,225.951,225.951,225.665,225.666,1037300000.0
2007-12-25 12:09:00,225.56,225.915,225.56,225.915,1023699999.0
2007-12-25 12:10:00,225.95,225.984,225.934,225.953,982399999.0
2007-12-25 12:11:00,225.952,226.0,225.935,225.973,1169599996.0
2007-12-25 12:12:00,225.883,225.883,225.733,225.756,966399999.0
2007-12-25 12:13:00,225.771,225.973,225.753,225.973,958800000.0
2007-12-25 12:14:00,225.976,225.993,225.934,225.951,953700000.0
2007-12-25 12:15:00,225.988,226.004,225.975,225.985,901400000.0
2007-12-25 12:16:00,225.971,225.985,225.899,225.968,881000000.0
2007-12-25 12:17:00,225.967,225.993,225.961,225.993,841400000.0
2007-12-25 12:18:00,226.022,226.048,225.991,226.003,852400000.0
2007-12-25 12:19:00,226.01,226.131,226.01,226.129,788800000.0
2007-12-25 12:20:00,226.152,226.157,226.129,226.133,858100000.0
2007-12-25 12:21:00,226.139,226.139,226.056,226.069,725600000.0
2007-12-25 12:22:00,226.045,226.078,226.039,226.04,998900000.0
2007-12-25 12:23:00,226.034,226.102,226.01,226.043,843000000.0
2007-12-25 12:24:00,226.033,226.076,226.031,226.071,966999999.0
2007-12-25 12:25:00,226.05,226.063,225.822,226.013,945899998.0
2007-12-25 12:26:00,225.863,226.022,225.863,226.004,903299999.0
2007-12-25 12:27:00,226.052,226.052,225.987,226.023,831500000.0
2007-12-25 12:28:00,226.034,226.154,226.003,226.014,1031499999.0
2007-12-25 12:29:00,226.01,226.017,225.982,226.004,1013500000.0
2007-12-25 12:30:00,226.093,226.097,226.051,226.066,899000000.0
2007-12-25 12:31:00,226.067,226.073,226.002,226.071,887500000.0
2007-12-25 12:32:00,226.091,226.098,226.073,226.084,841800000.0
2007-12-25 12:33:00,226.108,226.108,226.001,226.001,907500000.0
2007-12-25 12:34:00,225.984,226.018,225.947,225.983,903600000.0
2007-12-25 12:35:00,225.978,225.988,225.944,225.972,940700000.0
2007-12-25 12:36:00,225.978,226.018,225.945,225.985,988299998.0
2007-12-25 12:37:00,225.987,226.04,225.975,226.024,918300000.0
2007-12-25 12:38:00,226.026,226.027,225.953,225.953,914699999.0
2007-12-25 12:39:00,225.993,226.024,225.912,225.912,760499998.0
2007-12-25 12:40:00,225.911,225.963,225.911,225.939,775699998.0
2007-12-25 12:41:00,225.943,225.956,225.931,225.941,1085200000.0
2007-12-25 12:42:00,225.927,225.949,225.918,225.925,848600000.0
2007-12-25 12:43:00,225.91,225.953,225.9,225.932,982800000.0
2007-12-25 12:44:00,225.934,225.946,225.919,225.927,817899997.0
2007-12-25 12:45:00,225.948,225.978,225.933,225.963,826900000.0
2007-12-25 12:46:00,225.96,225.987,225.931,225.95,829200000.0
2007-12-25 12:47:00,225.937,225.961,225.926,225.945,775600000.0
2007-12-25 12:48:00,225.927,225.958,225.911,225.938,696200000.0
2007-12-25 12:49:00,225.938,225.958,225.898,225.938,833099998.0
2007-12-25 12:50:00,225.942,225.968,225.925,225.944,792100000.0
2007-12-25 12:51:00,225.947,226.012,225.947,226.01,835799998.0
2007-12-25 12:52:00,225.995,225.995,225.866,225.934,680200000.0
2007-12-25 12:53:00,225.911,225.953,225.826,225.938,618900000.0
2007-12-25 12:54:00,225.984,226.005,225.912,225.939,783299999.0
2007-12-25 12:55:00,225.938,225.967,225.907,225.957,713899999.0
2007-12-25 12:56:00,225.953,225.982,225.932,225.971,791300000.0
2007-12-25 12:57:00,225.974,225.986,225.946,225.96,850899999.0
2007-12-25 12:58:00,225.952,225.958,225.915,225.918,873099998.0
2007-12-25 12:59:00,225.906,225.995,225.906,225.995,844700000.0
2007-12-25 13:00:00,225.917,225.93,225.886,225.894,977100000.0
2007-12-25 13:01:00,225.907,225.988,225.88,225.899,981199998.0
2007-12-25 13:02:00,225.962,225.962,225.9,225.95,1020599997.0
2007-12-25 13:03:00,225.926,225.946,225.865,225.87,973800000.0
2007-12-25 13:04:00,225.89,225.947,225.871,225.919,982100000.0
2007-12-25 13:05:00,225.916,225.954,225.914,225.935,988300000.0
2007-12-25 13:06:00,226.025,226.025,225.94,226.018,1081500000.0
2007-12-25 13:07:00,226.029,226.089,226.027,226.071,1099700000.0
2007-12-25 13:08:00,226.094,226.094,226.072,226.082,1077299999.0
2007-12-25 13:09:00,226.067,226.067,225.95,225.959,1036899999.0
2007-12-25 13:10:00,225.937,225.952,225.907,225.907,1054900000.0
2007-12-25 13:11:00,225.902,225.918,225.885,225.902,1124600000.0
2007-12-25 13:12:00,225.912,225.931,225.911,225.931,1032699998.0
2007-12-25 13:13:00,225.925,225.941,225.898,225.923,1037899999.0
2007-12-25 13:14:00,225.916,225.929,225.882,225.908,1030500000.0
2007-12-25 13:15:00,225.876,225.876,225.65,225.65,1089399999.0
2007-12-25 13:16:00,225.653,225.739,225.651,225.717,1019200000.0
2007-12-25 13:17:00,225.714,225.73,225.702,225.727,1109300000.0
2007-12-25 13:18:00,225.731,225.815,225.576,225.815,993400000.0
2007-12-25 13:19:00,225.807,225.807,225.587,225.638,988699999.0
2007-12-25 13:20:00,225.642,225.726,225.642,225.718,987300000.0
2007-12-25 13:21:00,225.73,225.855,225.73,225.854,806700000.0
2007-12-25 13:22:00,225.813,225.844,225.759,225.759,995200000.0
2007-12-25 13:23:00,225.753,225.757,225.691,225.718,1057699998.0
2007-12-25 13:24:00,225.781,225.796,225.759,225.783,1052699999.0
2007-12-25 13:25:00,225.764,225.764,225.471,225.759,1034700000.0
2007-12-25 13:26:00,225.792,225.792,225.763,225.763,1056700000.0
2007-12-25 13:27:00,225.782,225.804,225.776,225.782,1078900000.0
2007-12-25 13:28:00,225.787,225.806,225.751,225.776,1011000000.0
2007-12-25 13:29:00,225.77,225.777,225.747,225.754,1047700000.0
2007-12-25 13:30:00,225.775,225.797,225.756,225.773,937800000.0
2007-12-25 13:31:00,225.788,225.835,225.774,225.835,1076300000.0
2007-12-25 13:32:00,225.833,225.865,225.831,225.841,1049299998.0
2007-12-25 13:33:00,225.795,225.795,225.336,225.336,1032600000.0
2007-12-25 13:34:00,225.653,225.785,225.599,225.785,996900000.0
2007-12-25 13:35:00,225.778,225.778,225.614,225.62,1124200000.0
2007-12-25 13:36:00,225.577,225.598,225.556,225.56,1046799999.0
2007-12-25 13:37:00,225.558,225.612,225.558,225.599,982800000.0
2007-12-25 13:38:00,225.615,225.739,225.615,225.733,1099400000.0
2007-12-25 13:39:00,225.755,225.823,225.613,225.813,996800000.0
2007-12-25 13:40:00,225.83,225.83,225.414,225.414,1068900000.0
2007-12-25 13:41:00,225.383,225.405,225.377,225.383,989500000.0
2007-12-25 13:42:00,225.474,225.488,225.457,225.462,973699999.0
2007-12-25 13:43:00,225.473,225.585,225.473,225.582,965100000.0
2007-12-25 13:44:00,225.597,225.61,225.559,225.602,1101500000.0
2007-12-25 13:45:00,225.584,225.596,225.553,225.555,1081300000.0
2007-12-25 13:46:00,225.556,225.574,225.556,225.568,968900000.0
2007-12-25 13:47:00,225.575,225.6,225.555,225.56,1064200000.0
2007-12-25 13:48:00,225.569,225.601,225.537,225.575,913699999.0
2007-12-25 13:49:00,225.571,225.608,225.551,225.578,1161299999.0
2007-12-25 13:50:00,225.579,225.59,225.574,225.585,1013800000.0
2007-12-25 13:51:00,225.595,225.61,225.595,225.61,1025599999.0
2007-12-25 13:52:00,225.594,225.637,225.58,225.596,1105199999.0
2007-12-25 13:53:00,225.607,225.643,225.583,225.606,1013999999.0
2007-12-25 13:54:00,225.57,225.615,225.557,225.583,996200000.0
2007-12-25 13:55:00,225.572,225.591,225.565,225.589,1070500000.0
2007-12-25 13:56:00,225.598,225.659,225.588,225.654,948900000.0
2007-12-25 13:57:00,225.647,225.647,225.572,225.6,523400000.0
2007-12-25 13:58:00,225.59,225.617,225.578,225.594,1119799998.0
2007-12-25 13:59:00,225.587,225.596,225.565,225.591,1071899998.0
2007-12-25 14:00:00,225.554,225.567,225.534,225.556,1034899998.0
2007-12-25 14:01:00,225.57,225.616,225.557,225.602,1091900000.0
2007-12-25 14:02:00,225.611,225.63,225.598,225.615,1071300000.0
2007-12-25 14:03:00,225.586,225.616,225.566,225.59,1023300000.0
2007-12-25 14:04:00,225.56,225.594,225.553,225.587,1056600000.0
2007-12-25 14:05:00,225.6,225.601,225.571,225.586,1055399999.0
2007-12-25 14:06:00,225.607,225.735,225.602,225.735,1116800000.0
2007-12-25 14:07:00,225.736,225.736,225.663,225.72,746900000.0
2007-12-25 14:08:00,225.727,225.747,225.725,225.739,994800000.0
2007-12-25 14:09:00,225.645,225.674,225.641,225.655,1096200000.0
2007-12-25 14:10:00,225.646,225.671,225.633,225.647,1023900000.0
2007-12-25 14:11:00,225.643,225.651,225.622,225.649,973000000.0
2007-12-25 14:12:00,225.587,225.594,225.553,225.578,1039499999.0
2007-12-25 14:13:00,225.582,225.729,225.582,225.719,983599998.0
2007-12-25 14:14:00,225.74,225.743,225.716,225.738,1047900000.0
2007-12-25 14:15:00,225.644,225.65,225.612,225.65,952099999.0
2007-12-25 14:16:00,225.657,225.718,225.589,225.718,1051600000.0
2007-12-25 14:17:00,225.74,225.754,225.721,225.723,958499998.0
2007-12-25 14:18:00,225.761,225.789,225.759,225.77,1066899999.0
2007-12-25 14:19:00,225.765,225.793,225.764,225.792,961600000.0
2007-12-25 14:20:00,225.785,225.804,225.766,225.779,1085199999.0
2007-12-25 14:21:00,225.767,225.776,225.7,225.7,1005499999.0
2007-12-25 14:22:00,225.699,225.756,225.696,225.742,949000000.0
2007-12-25 14:23:00,225.736,225.742,225.703,225.728,883200000.0
2007-12-25 14:24:00,225.645,225.652,225.63,225.64,865600000.0
2007-12-25 14:25:00,225.633,225.647,225.596,225.602,932200000.0
2007-12-25 14:26:00,225.625,225.731,225.611,225.731,1069800000.0
2007-12-25 14:27:00,225.657,225.69,225.646,225.668,1072899998.0
2007-12-25 14:28:00,225.636,225.65,225.579,225.586,1242699998.0
2007-12-25 14:29:00,225.576,225.589,225.56,225.582,1014600000.0
2007-12-25 14:30:00,225.578,225.6,225.572,225.579,980000000.0
2007-12-25 14:31:00,225.579,225.616,225.555,225.605,860099999.0
2007-12-25 14:32:00,225.621,225.749,225.621,225.749,1105699998.0
2007-12-25 14:33:00,225.742,225.768,225.741,225.742,1139599999.0
2007-12-25 14:34:00,225.754,225.785,225.746,225.751,1175500000.0
2007-12-25 14:35:00,225.745,225.76,225.74,225.74,959300000.0
2007-12-25 14:36:00,225.741,225.761,225.732,225.738,1135700000.0
2007-12-25 14:37:00,225.745,225.78,225.745,225.757,974300000.0
2007-12-25 14:38:00,225.765,225.776,225.723,225.765,971299999.0
2007-12-25 14:39:00,225.752,225.752,225.683,225.684,1133899999.0
2007-12-25 14:40:00,225.685,225.744,225.683,225.695,955399999.0
2007-12-25 14:41:00,225.668,225.677,225.647,225.677,1006300000.0
2007-12-25 14:42:00,225.645,225.65,225.63,225.63,1099499999.0
2007-12-25 14:43:00,225.636,225.655,225.616,225.625,849200000.0
2007-12-25 14:44:00,225.638,225.673,225.638,225.655,1071100000.0
2007-12-25 14:45:00,225.644,225.661,225.633,225.653,1014900000.0
2007-12-25 14:46:00,225.651,225.663,225.644,225.655,1011200000.0
2007-12-25 14:47:00,225.65,225.65,225.612,225.627,1052900000.0
2007-12-25 14:48:00,225.626,225.635,225.602,225.618,1122800000.0
2007-12-25 14:49:00,225.608,225.63,225.578,225.592,943300000.0
2007-12-25 14:50:00,225.588,225.655,225.582,225.655,1059499997.0
2007-12-25 14:51:00,225.758,225.774,225.699,225.764,1018200000.0
2007-12-25 14:52:00,225.776,225.928,225.776,225.824,1001900000.0
2007-12-25 14:53:00,225.811,225.82,225.741,225.741,1068299999.0
2007-12-25 14:54:00,225.735,225.749,225.728,225.741,1046900000.0
2007-12-25 14:55:00,225.727,225.739,225.688,225.701,931600000.0
2007-12-25 14:56:00,225.702,225.702,225.646,225.657,1107400000.0
2007-12-25 14:57:00,225.694,225.72,225.665,225.701,1046600000.0
2007-12-25 14:58:00,225.707,225.757,225.688,225.712,859500000.0
2007-12-25 14:59:00,225.721,225.901,225.683,225.901,936100000.0
2007-12-25 15:00:00,225.897,225.954,225.89,225.896,1040600000.0
2007-12-25 15:01:00,225.905,225.905,225.697,225.697,1038300000.0
2007-12-25 15:02:00,225.664,225.668,225.649,225.665,1117799997.0
2007-12-25 15:03:00,225.658,225.668,225.636,225.64,1101900000.0
2007-12-25 15:04:00,225.65,225.666,225.632,225.645,987700000.0
2007-12-25 15:05:00,225.636,225.658,225.615,225.615,993200000.0
2007-12-25 15:06:00,225.63,225.659,225.6,225.653,680800000.0
2007-12-25 15:07:00,225.658,225.666,225.614,225.633,1095299998.0
2007-12-25 15:08:00,225.64,225.648,225.612,225.622,1013299999.0
2007-12-25 15:09:00,225.615,225.622,225.6,225.614,706499999.0
2007-12-25 15:10:00,225.614,225.625,225.595,225.613,1014699999.0
2007-12-25 15:11:00,225.616,225.652,225.608,225.608,1060999998.0
2007-12-25 15:12:00,225.637,225.667,225.632,225.651,979100000.0
2007-12-25 15:13:00,225.654,225.656,225.629,225.64,1070800000.0
2007-12-25 15:14:00,225.642,225.658,225.624,225.64,913000000.0
2007-12-25 15:15:00,225.686,226.213,225.685,226.213,1000000000.0
2007-12-25 15:16:00,226.257,226.272,226.227,226.263,969799999.0
2007-12-25 15:17:00,226.263,226.27,226.253,226.264,1008100000.0
2007-12-25 15:18:00,225.971,225.987,225.964,225.966,1162599999.0
2007-12-25 15:19:00,225.953,225.969,225.847,225.847,1061500000.0
2007-12-25 15:20:00,225.834,225.858,225.736,225.736,1042699999.0
2007-12-25 15:21:00,225.73,225.752,225.719,225.742,1129400000.0
2007-12-25 15:22:00,225.735,225.758,225.729,225.73,1047800000.0
2007-12-25 15:23:00,225.733,225.746,225.671,225.729,1075399999.0
2007-12-25 15:24:00,225.734,225.75,225.726,225.745,1099599998.0
2007-12-25 15:25:00,225.73,225.745,225.716,225.718,1075700000.0
2007-12-25 15:26:00,225.712,225.731,225.698,225.717,1082099999.0
2007-12-25 15:27:00,225.65,225.659,225.641,225.641,1028600000.0
2007-12-25 15:28:00,225.648,225.663,225.631,225.642,1117899998.0
2007-12-25 15:29:00,225.635,225.659,225.635,225.659,1090399999.0
2007-12-25 15:30:00,225.653,225.655,225.637,225.648,1045900000.0
2007-12-25 15:31:00,225.645,225.718,225.645,225.716,999499999.0
2007-12-25 15:32:00,225.724,225.731,225.716,225.722,1075200000.0
2007-12-25 15:33:00,225.734,225.752,225.725,225.728,1050400000.0
2007-12-25 15:34:00,225.728,225.737,225.704,225.72,1113699999.0
2007-12-25 15:35:00,225.719,225.738,225.706,225.708,988599998.0
2007-12-25 15:36:00,225.715,225.735,225.707,225.722,1090200000.0
2007-12-25 15:37:00,225.716,225.739,225.692,225.723,1087099997.0
2007-12-25 15:38:00,225.721,225.745,225.715,225.733,1017299999.0
2007-12-25 15:39:00,225.731,225.737,225.695,225.699,1125200000.0
2007-12-25 15:40:00,225.709,225.737,225.698,225.711,1079100000.0
2007-12-25 15:41:00,225.728,225.743,225.693,225.729,1046000000.0
2007-12-25 15:42:00,225.717,225.743,225.712,225.727,1025200000.0
2007-12-25 15:43:00,225.727,225.737,225.704,225.724,1081999998.0
2007-12-25 15:44:00,225.732,225.733,225.674,225.717,1010299998.0
2007-12-25 15:45:00,225.74,225.748,225.727,225.738,1003000000.0
2007-12-25 15:46:00,225.733,225.749,225.715,225.726,1114099999.0
2007-12-25 15:47:00,225.715,225.73,225.704,225.713,1104200000.0
2007-12-25 15:48:00,225.72,225.736,225.707,225.732,1058100000.0
2007-12-25 15:49:00,225.74,225.745,225.72,225.737,1068100000.0
2007-12-25 15:50:00,225.748,225.998,225.748,225.998,1035599999.0
2007-12-25 15:51:00,226.041,226.326,226.041,226.313,1086499999.0
2007-12-25 15:52:00,226.356,226.36,226.332,226.36,1054099999.0
2007-12-25 15:53:00,226.362,226.365,226.336,226.35,955599999.0
2007-12-25 15:54:00,226.045,226.052,225.991,225.991,1188499998.0
2007-12-25 15:55:00,225.962,225.962,225.812,225.812,1117899998.0
2007-12-25 15:56:00,225.803,225.807,225.776,225.798,1133099998.0
2007-12-25 15:57:00,225.789,225.789,225.698,225.711,1147999999.0
2007-12-25 15:58:00,225.695,225.719,225.687,225.719,1090199999.0
2007-12-25 15:59:00,225.743,226.008,225.743,225.983,1087400000.0
2007-12-25 16:00:00,226.0,226.042,225.972,226.015,1072199999.0
2007-12-25 16:01:00,226.026,226.027,225.969,225.969,1052300000.0
2007-12-25 16:02:00,225.975,225.998,225.96,225.96,1000800000.0
2007-12-25 16:03:00,225.964,226.02,225.964,225.991,1098700000.0
2007-12-25 16:04:00,225.966,226.005,225.958,225.963,1144300000.0
2007-12-25 16:05:00,225.975,226.022,225.975,225.992,1104099999.0
2007-12-25 16:06:00,225.99,226.048,225.99,226.04,1043799998.0
2007-12-25 16:07:00,226.039,226.055,226.002,226.014,1064500000.0
2007-12-25 16:08:00,226.007,226.023,225.997,226.001,1207099999.0
2007-12-25 16:09:00,226.01,226.015,226.004,226.011,1038999998.0
2007-12-25 16:10:00,226.022,226.068,225.982,225.982,1105200000.0
2007-12-25 16:11:00,225.976,225.982,225.956,225.957,1069499999.0
2007-12-25 16:12:00,226.028,226.059,226.025,226.047,964199999.0
2007-12-25 16:13:00,226.038,226.053,225.988,226.026,1026800000.0
2007-12-25 16:14:00,226.027,226.04,226.004,226.008,1252499999.0
2007-12-25 16:15:00,226.059,226.074,226.037,226.047,1096700000.0
2007-12-25 16:16:00,226.033,226.053,225.956,226.007,1116400000.0
2007-12-25 16:17:00,226.032,226.332,225.932,225.951,1052900000.0
2007-12-25 16:18:00,225.973,225.994,225.869,225.875,1021999999.0
2007-12-25 16:19:00,225.882,225.967,225.879,225.884,942099999.0
2007-12-25 16:20:00,225.871,225.88,225.799,225.814,1007499999.0
2007-12-25 16:21:00,225.806,225.873,225.806,225.873,1030100000.0
2007-12-25 16:22:00,225.912,225.996,225.898,225.974,1118699999.0
2007-12-25 16:23:00,225.983,225.997,225.945,225.988,1053800000.0
2007-12-25 16:24:00,225.978,225.995,225.974,225.989,1105900000.0
2007-12-25 16:25:00,225.97,225.971,225.9,225.914,1099500000.0
2007-12-25 16:26:00,225.905,225.94,225.89,225.9,1073699999.0
2007-12-25 16:27:00,225.96,225.983,225.958,225.963,993500000.0
2007-12-25 16:28:00,225.95,225.97,225.948,225.952,1070500000.0
2007-12-25 16:29:00,225.959,225.982,225.952,225.961,1070500000.0
2007-12-25 16:30:00,225.96,225.996,225.916,225.964,1059400000.0
2007-12-25 16:31:00,225.965,226.003,225.929,225.962,1055800000.0
2007-12-25 16:32:00,225.942,225.951,225.862,225.865,942000000.0
2007-12-25 16:33:00,225.853,225.922,225.836,225.889,1079399998.0
2007-12-25 16:34:00,225.893,225.922,225.858,225.869,1077899998.0
2007-12-25 16:35:00,225.902,225.919,225.872,225.889,1058599998.0
2007-12-25 16:36:00,225.868,225.906,225.865,225.877,1086300000.0
2007-12-25 16:37:00,225.887,225.899,225.822,225.837,1051299999.0
2007-12-25 16:38:00,225.854,225.897,225.839,225.848,1158300000.0
2007-12-25 16:39:00,225.832,225.87,225.832,225.845,1013699998.0
2007-12-25 16:40:00,225.832,225.837,225.762,225.762,1021999999.0
2007-12-25 16:41:00,225.763,225.774,225.749,225.752,1107000000.0
2007-12-25 16:42:00,225.75,225.773,225.75,225.757,965900000.0
2007-12-25 16:43:00,225.766,225.778,225.733,225.733,1028599999.0
2007-12-25 16:44:00,225.739,225.751,225.729,225.741,1082999999.0
2007-12-25 16:45:00,225.732,225.746,225.723,225.74,1110999998.0
2007-12-25 16:46:00,225.739,225.75,225.723,225.723,908400000.0
2007-12-25 16:47:00,225.732,225.758,225.719,225.743,1077199998.0
2007-12-25 16:48:00,225.737,225.758,225.729,225.738,919800000.0
2007-12-25 16:49:00,225.745,225.756,225.731,225.735,699500000.0
2007-12-25 16:50:00,225.752,225.795,225.752,225.766,553599999.0
2007-12-25 16:51:00,225.762,225.762,225.721,225.735,528400000.0
2007-12-25 16:52:00,225.753,225.818,225.674,225.736,581399999.0
2007-12-25 16:53:00,225.741,225.764,225.697,225.704,480099999.0
2007-12-25 16:54:00,225.705,225.746,225.705,225.721,542299999.0
2007-12-25 16:55:00,225.745,225.863,225.736,225.863,231500000.0
2007-12-25 16:56:00,225.875,225.883,225.869,225.883,523999999.0
2007-12-25 16:57:00,225.792,225.798,225.779,225.795,579100000.0
2007-12-25 16:58:00,225.767,225.783,225.72,225.731,561699999.0
2007-12-25 16:59:00,225.72,225.743,225.714,225.717,546600000.0
2007-12-25 17:00:00,225.72,225.741,225.714,225.726,471199999.0
2007-12-25 17:01:00,225.716,225.722,225.69,225.695,571799999.0
2007-12-25 17:02:00,225.685,225.694,225.671,225.68,563799999.0
2007-12-25 17:03:00,225.68,225.707,225.68,225.693,554600000.0
2007-12-25 17:04:00,225.697,225.707,225.686,225.689,545099999.0
2007-12-25 17:05:00,225.69,225.705,225.677,225.702,532700000.0
2007-12-25 17:06:00,225.691,225.694,225.67,225.672,692600000.0
2007-12-25 17:07:00,225.684,225.697,225.68,225.684,506900000.0
2007-12-25 17:08:00,225.676,225.705,225.659,225.681,493300000.0
2007-12-25 17:09:00,225.69,225.693,225.657,225.687,452500000.0
2007-12-25 17:10:00,225.682,225.699,225.658,225.667,424800000.0
2007-12-25 17:11:00,225.668,225.681,225.662,225.664,583899999.0
2007-12-25 17:12:00,225.681,225.771,225.66,225.771,422300000.0
2007-12-25 17:13:00,225.79,225.899,225.79,225.822,495299999.0
2007-12-25 17:14:00,225.823,225.831,225.808,225.808,588900000.0
2007-12-25 17:15:00,225.678,225.702,225.678,225.692,471800000.0
2007-12-25 17:16:00,225.694,225.701,225.682,225.69,488500000.0
2007-12-25 17:17:00,225.694,225.703,225.67,225.673,501300000.0
2007-12-25 17:18:00,225.68,225.696,225.674,225.687,507100000.0
2007-12-25 17:19:00,225.68,225.69,225.662,225.668,518400000.0
2007-12-25 17:20:00,225.668,225.697,225.668,225.691,562300000.0
2007-12-25 17:21:00,225.687,225.704,225.67,225.67,518000000.0
2007-12-25 17:22:00,225.703,225.762,225.679,225.697,550300000.0
2007-12-25 17:23:00,225.69,225.699,225.679,225.687,578600000.0
2007-12-25 17:24:00,225.675,225.701,225.653,225.67,529500000.0
2007-12-25 17:25:00,225.67,225.693,225.667,225.681,523700000.0
2007-12-25 17:26:00,225.682,225.702,225.665,225.683,569599999.0
2007-12-25 17:27:00,225.668,225.688,225.657,225.666,562999999.0
2007-12-25 17:28:00,225.675,225.696,225.665,225.675,574700000.0
2007-12-25 17:29:00,225.678,225.69,225.67,225.675,557799999.0
2007-12-25 17:30:00,225.674,225.717,225.667,225.683,520100000.0
2007-12-25 17:31:00,225.685,225.708,225.655,225.669,507200000.0
2007-12-25 17:32:00,225.671,225.698,225.667,225.672,541800000.0
2007-12-25 17:33:00,225.668,225.711,225.66,225.668,582000000.0
2007-12-25 17:34:00,225.666,225.682,225.655,225.659,535500000.0
2007-12-25 17:35:00,225.665,225.71,225.665,225.675,432600000.0
2007-12-25 17:36:00,225.674,225.691,225.666,225.669,532300000.0
2007-12-25 17:37:00,225.667,225.69,225.667,225.68,486500000.0
2007-12-25 17:38:00,225.686,225.694,225.672,225.68,524500000.0
2007-12-25 17:39:00,225.672,225.696,225.664,225.683,617199999.0
2007-12-25 17:40:00,225.67,225.699,225.67,225.687,589199999.0
2007-12-25 17:41:00,225.682,225.7,225.671,225.672,531500000.0
2007-12-25 17:42:00,225.68,225.7,225.673,225.674,573600000.0
2007-12-25 17:43:00,225.677,225.688,225.665,225.67,530599999.0
2007-12-25 17:44:00,225.677,225.692,225.668,225.677,468300000.0
2007-12-25 17:45:00,225.688,225.694,225.671,225.677,608800000.0
2007-12-25 17:46:00,225.694,225.755,225.694,225.755,596600000.0
2007-12-25 17:47:00,225.759,225.773,225.735,225.755,607799999.0
2007-12-25 17:48:00,225.744,225.758,225.692,225.735,573700000.0
2007-12-25 17:49:00,225.738,225.749,225.73,225.742,560500000.0
2007-12-25 17:50:00,225.747,225.753,225.73,225.735,511900000.0
2007-12-25 17:51:00,225.737,225.757,225.734,225.75,637699999.0
2007-12-25 17:52:00,225.77,226.155,225.77,225.911,540999999.0
2007-12-25 17:53:00,225.917,226.391,225.917,226.338,513700000.0
2007-12-25 17:54:00,226.386,226.47,226.386,226.443,512500000.0
2007-12-25 17:55:00,226.404,226.404,226.118,226.118,359100000.0
2007-12-25 17:56:00,226.079,226.08,225.994,226.018,426400000.0
2007-12-25 17:57:00,225.991,225.998,225.906,225.922,387000000.0
2007-12-25 17:58:00,225.924,226.005,225.908,225.996,586700000.0
2007-12-25 17:59:00,225.945,225.954,225.923,225.953,615999998.0
2007-12-25 18:00:00,225.956,225.963,225.934,225.943,534000000.0
2007-12-25 18:01:00,225.937,225.953,225.934,225.938,531600000.0
2007-12-25 18:02:00,225.956,225.978,225.956,225.967,309100000.0
2007-12-25 18:03:00,225.97,225.97,225.937,225.958,25300000.0
2007-12-25 18:04:00,225.947,225.965,225.946,225.95,562400000.0
2007-12-25 18:05:00,225.958,225.981,225.948,225.957,602300000.0
2007-12-25 18:06:00,225.958,225.959,225.937,225.958,510900000.0
2007-12-25 18:07:00,225.962,225.971,225.945,225.957,483600000.0
2007-12-25 18:08:00,225.96,225.968,225.954,225.965,552300000.0
2007-12-25 18:09:00,225.966,225.973,225.956,225.96,482900000.0
2007-12-25 18:10:00,225.944,225.959,225.883,225.959,497300000.0
2007-12-25 18:11:00,225.957,225.966,225.952,225.96,540600000.0
2007-12-25 18:12:00,225.957,225.972,225.952,225.955,498300000.0
2007-12-25 18:13:00,225.953,225.966,225.953,225.966,406300000.0
2007-12-25 18:14:00,225.961,225.969,225.955,225.969,176199999.0
2007-12-25 18:15:00,225.952,225.967,225.95,225.95,273000000.0
2007-12-25 18:16:00,225.958,225.968,225.949,225.951,529699999.0
2007-12-25 18:17:00,225.958,225.97,225.948,225.956,512799997.0
2007-12-25 18:18:00,225.949,225.967,225.949,225.967,393800000.0
2007-12-25 18:19:00,225.986,226.099,225.844,226.099,399900000.0
2007-12-25 18:20:00,226.149,226.293,226.149,226.293,341500000.0
2007-12-25 18:21:00,226.28,226.28,226.01,226.01,447500000.0
2007-12-25 18:22:00,225.991,226.0,225.987,225.99,505200000.0
2007-12-25 18:23:00,225.886,225.886,225.744,225.744,496599999.0
2007-12-25 18:24:00,225.821,225.829,225.818,225.82,304700000.0
2007-12-25 18:25:00,225.82,225.831,225.809,225.819,511200000.0
2007-12-25 18:26:00,225.811,225.831,225.811,225.818,558300000.0
2007-12-25 18:27:00,225.818,225.834,225.817,225.822,566400000.0
2007-12-25 18:28:00,225.813,225.833,225.813,225.827,549100000.0
2007-12-25 18:29:00,225.82,225.834,225.814,225.826,630900000.0
2007-12-25 18:30:00,225.827,225.829,225.814,225.814,554700000.0
2007-12-25 18:31:00,225.818,225.833,225.798,225.828,520700000.0
2007-12-25 18:32:00,225.828,225.837,225.817,225.826,565699999.0
2007-12-25 18:33:00,225.824,225.833,225.816,225.817,542500000.0
2007-12-25 18:34:00,225.818,225.831,225.81,225.819,568800000.0
2007-12-25 18:35:00,225.814,225.832,225.805,225.81,325400000.0
2007-12-25 18:36:00,225.815,225.826,225.811,225.825,606799998.0
2007-12-25 18:37:00,225.825,225.825,225.795,225.825,566600000.0
2007-12-25 18:38:00,225.819,225.827,225.813,225.815,530299998.0
2007-12-25 18:39:00,225.822,225.835,225.811,225.826,296799999.0
2007-12-25 18:40:00,225.82,225.825,225.811,225.811,567300000.0
2007-12-25 18:41:00,225.816,225.829,225.816,225.817,257000000.0
2007-12-25 18:42:00,225.819,225.825,225.811,225.818,581000000.0
2007-12-25 18:43:00,225.825,225.828,225.811,225.828,526299999.0
2007-12-25 18:44:00,225.81,225.828,225.81,225.817,585000000.0
2007-12-25 18:45:00,225.824,225.825,225.803,225.817,629400000.0
2007-12-25 18:46:00,225.82,225.83,225.816,225.82,398200000.0
2007-12-25 18:47:00,225.812,225.827,225.809,225.812,571100000.0
2007-12-25 18:48:00,225.815,225.827,225.814,225.827,570300000.0
2007-12-25 18:49:00,225.82,225.828,225.814,225.82,447900000.0
2007-12-25 18:50:00,225.812,225.826,225.803,225.826,569899999.0
2007-12-25 18:51:00,225.82,225.83,225.813,225.813,578399999.0
2007-12-25 18:52:00,225.813,225.829,225.812,225.812,525500000.0
2007-12-25 18:53:00,225.816,225.826,225.773,225.773,591700000.0
2007-12-25 18:54:00,225.78,225.805,225.778,225.788,596500000.0
2007-12-25 18:55:00,225.79,225.833,225.79,225.79,533900000.0
2007-12-25 18:56:00,225.812,225.823,225.794,225.82,543100000.0
2007-12-25 18:57:00,225.818,225.846,225.808,225.827,523300000.0
2007-12-25 18:58:00,225.819,225.832,225.811,225.811,590600000.0
2007-12-25 18:59:00,225.813,225.825,225.812,225.82,552500000.0
2007-12-25 19:00:00,225.829,225.829,225.814,225.822,199300000.0
2007-12-25 19:01:00,225.82,226.082,225.82,226.082,520300000.0
2007-12-25 19:02:00,226.122,226.122,226.108,226.109,621299999.0
2007-12-25 19:03:00,226.113,226.118,226.101,226.101,248900000.0
2007-12-25 19:04:00,226.107,226.118,226.091,226.1,411900000.0
2007-12-25 19:05:00,226.104,226.115,226.103,226.115,272100000.0
2007-12-25 19:06:00,226.108,226.109,226.08,226.081,470099999.0
2007-12-25 19:07:00,226.093,226.141,226.09,226.131,415700000.0
2007-12-25 19:08:00,226.131,226.138,226.116,226.13,302100000.0
2007-12-25 19:09:00,226.117,226.13,226.07,226.078,382900000.0
2007-12-25 19:10:00,226.091,226.099,226.078,226.09,463700000.0
2007-12-25 19:11:00,226.053,226.053,225.819,225.819,534400000.0
2007-12-25 19:12:00,225.704,225.704,225.683,225.697,455800000.0
2007-12-25 19:13:00,225.676,225.713,225.622,225.622,528700000.0
2007-12-25 19:14:00,225.622,225.626,225.613,225.619,277600000.0
2007-12-25 19:15:00,225.619,225.629,225.614,225.62,574000000.0
2007-12-25 19:16:00,225.623,225.628,225.578,225.615,531800000.0
2007-12-25 19:17:00,225.62,225.637,225.596,225.623,524800000.0
2007-12-25 19:18:00,225.623,225.638,225.623,225.625,481200000.0
2007-12-25 19:19:00,225.631,225.638,225.612,225.624,559099999.0
2007-12-25 19:20:00,225.629,225.64,225.603,225.633,517599999.0
2007-12-25 19:21:00,225.626,225.635,225.605,225.615,499000000.0
2007-12-25 19:22:00,225.628,225.628,225.585,225.596,588700000.0
2007-12-25 19:23:00,225.6,225.62,225.597,225.606,591399999.0
2007-12-25 19:24:00,225.598,225.609,225.59,225.605,157400000.0
2007-12-25 19:25:00,225.603,225.626,225.583,225.614,534600000.0
2007-12-25 19:26:00,225.609,225.617,225.595,225.617,520800000.0
2007-12-25 19:27:00,225.613,225.62,225.587,225.607,543400000.0
2007-12-25 19:28:00,225.609,225.609,225.579,225.58,583399999.0
2007-12-25 19:29:00,225.593,225.644,225.589,225.604,555200000.0
2007-12-25 19:30:00,225.6,225.615,225.588,225.6,627600000.0
2007-12-25 19:31:00,225.6,225.647,225.6,225.614,600800000.0
2007-12-25 19:32:00,225.592,225.62,225.591,225.607,580100000.0
2007-12-25 19:33:00,225.615,225.649,225.603,225.624,552900000.0
2007-12-25 19:34:00,225.624,225.643,225.623,225.634,493200000.0
2007-12-25 19:35:00,225.63,225.633,225.607,225.607,586800000.0
2007-12-25 19:36:00,225.628,225.634,225.59,225.616,581899999.0
2007-12-25 19:37:00,225.618,225.624,225.6,225.608,569700000.0
2007-12-25 19:38:00,225.605,225.634,225.597,225.598,537300000.0
2007-12-25 19:39:00,225.59,225.628,225.57,225.623,560200000.0
2007-12-25 19:40:00,225.636,225.641,225.614,225.636,487900000.0
2007-12-25 19:41:00,225.637,225.639,225.624,225.625,550499999.0
2007-12-25 19:42:00,225.622,225.64,225.615,225.627,526999999.0
2007-12-25 19:43:00,225.632,225.637,225.611,225.623,564999999.0
2007-12-25 19:44:00,225.61,225.627,225.607,225.611,512300000.0
2007-12-25 19:45:00,225.622,225.635,225.614,225.62,522300000.0
2007-12-25 19:46:00,225.619,225.632,225.612,225.632,608300000.0
2007-12-25 19:47:00,225.631,225.639,225.627,225.627,581499998.0
2007-12-25 19:48:00,225.626,225.628,225.611,225.618,599699998.0
2007-12-25 19:49:00,225.617,225.634,225.617,225.628,561999999.0
2007-12-25 19:50:00,225.632,225.644,225.597,225.612,525500000.0
2007-12-25 19:51:00,225.614,225.643,225.607,225.626,521599999.0
2007-12-25 19:52:00,225.618,225.636,225.584,225.591,632799999.0
2007-12-25 19:53:00,225.59,225.624,225.59,225.602,519599999.0
2007-12-25 19:54:00,225.608,225.635,225.595,225.61,520500000.0
2007-12-25 19:55:00,225.607,225.631,225.602,225.627,624000000.0
2007-12-25 19:56:00,225.62,225.632,225.613,225.613,517799999.0
2007-12-25 19:57:00,225.62,225.626,225.611,225.613,398199999.0
2007-12-25 19:58:00,225.621,225.627,225.613,225.619,570800000.0
2007-12-25 19:59:00,225.62,225.629,225.606,225.606,529300000.0
2007-12-25 20:00:00,225.633,225.634,225.617,225.621,431199999.0
2007-12-25 20:01:00,225.621,225.637,225.621,225.632,448800000.0
2007-12-25 20:02:00,225.62,225.631,225.613,225.629,468500000.0
2007-12-25 20:03:00,225.627,225.627,225.606,225.627,522199999.0
2007-12-25 20:04:00,225.626,225.634,225.614,225.633,511300000.0
2007-12-25 20:05:00,225.629,225.641,225.624,225.637,558900000.0
2007-12-25 20:06:00,225.619,225.628,225.604,225.612,609900000.0
2007-12-25 20:07:00,225.613,225.629,225.606,225.613,485100000.0
2007-12-25 20:08:00,225.61,225.632,225.588,225.62,556100000.0
2007-12-25 20:09:00,225.611,225.632,225.602,225.606,551800000.0
2007-12-25 20:10:00,225.614,225.625,225.606,225.61,519100000.0
2007-12-25 20:11:00,225.605,225.629,225.605,225.618,430100000.0
2007-12-25 20:12:00,225.61,225.625,225.61,225.614,385800000.0
2007-12-25 20:13:00,225.623,225.626,225.609,225.62,536800000.0
2007-12-25 20:14:00,225.624,225.643,225.61,225.62,303900000.0
2007-12-25 20:15:00,225.62,225.626,225.614,225.62,542400000.0
2007-12-25 20:16:00,225.614,225.626,225.614,225.62,462300000.0
2007-12-25 20:17:00,225.625,225.64,225.615,225.64,371200000.0
2007-12-25 20:18:00,225.618,225.623,225.604,225.604,513400000.0
2007-12-25 20:19:00,225.612,225.621,225.602,225.602,316800000.0
2007-12-25 20:20:00,225.625,225.638,225.624,225.626,280700000.0
2007-12-25 20:21:00,225.621,225.636,225.616,225.627,430899999.0
2007-12-25 20:22:00,225.627,225.627,225.609,225.609,458199999.0
2007-12-25 20:23:00,225.612,225.625,225.609,225.609,332500000.0
2007-12-25 20:24:00,225.621,225.635,225.612,225.624,518800000.0
2007-12-25 20:25:00,225.627,225.638,225.614,225.635,496799999.0
2007-12-25 20:26:00,225.637,225.644,225.627,225.636,495000000.0
2007-12-25 20:27:00,225.638,225.638,225.609,225.62,525199999.0
2007-12-25 20:28:00,225.613,225.63,225.608,225.62,431800000.0
2007-12-25 20:29:00,225.617,225.629,225.611,225.611,530199999.0
2007-12-25 20:30:00,225.62,225.637,225.617,225.627,558999999.0
2007-12-25 20:31:00,225.634,225.639,225.618,225.62,534700000.0
2007-12-25 20:32:00,225.621,225.627,225.615,225.626,373700000.0
2007-12-25 20:33:00,225.627,225.627,225.606,225.606,225800000.0
2007-12-25 20:34:00,225.61,225.629,225.608,225.619,526100000.0
2007-12-25 20:35:00,225.617,225.617,225.602,225.614,533800000.0
2007-12-25 20:36:00,225.616,225.626,225.603,225.61,440700000.0
2007-12-25 20:37:00,225.61,225.617,225.605,225.612,555900000.0
2007-12-25 20:38:00,225.618,225.633,225.58,225.614,520300000.0
2007-12-25 20:39:00,225.622,225.638,225.605,225.616,453300000.0
2007-12-25 20:40:00,225.619,225.63,225.612,225.62,606100000.0
2007-12-25 20:41:00,225.627,225.631,225.614,225.62,539100000.0
2007-12-25 20:42:00,225.616,225.624,225.609,225.609,490200000.0
2007-12-25 20:43:00,225.617,225.631,225.609,225.622,521700000.0
2007-12-25 20:44:00,225.625,225.63,225.617,225.623,488900000.0
2007-12-25 20:45:00,225.621,225.631,225.613,225.622,533900000.0
2007-12-25 20:46:00,225.615,225.622,225.611,225.612,435300000.0
2007-12-25 20:47:00,225.616,225.628,225.605,225.613,531600000.0
2007-12-25 20:48:00,225.622,225.632,225.616,225.626,273600000.0
2007-12-25 20:49:00,225.627,225.637,225.612,225.627,513599999.0
2007-12-25 20:50:00,225.624,225.633,225.614,225.619,411900000.0
2007-12-25 20:51:00,225.607,225.622,225.605,225.611,364500000.0
2007-12-25 20:52:00,225.617,225.625,225.605,225.625,422800000.0
2007-12-25 20:53:00,225.618,225.627,225.612,225.619,305800000.0
2007-12-25 20:54:00,225.618,225.631,225.618,225.628,619399999.0
2007-12-25 20:55:00,225.622,225.625,225.603,225.612,527500000.0
2007-12-25 20:56:00,225.611,225.618,225.604,225.61,527900000.0
2007-12-25 20:57:00,225.603,225.615,225.58,225.58,253600000.0
2007-12-25 20:58:00,225.6,225.615,225.59,225.605,12000000.0
2007-12-25 20:59:00,225.607,225.618,225.588,225.606,17400000.0
2007-12-25 21:00:00,225.603,225.616,225.585,225.613,11300000.0
2007-12-25 21:01:00,225.597,225.638,225.592,225.637,14600000.0
2007-12-25 21:02:00,225.621,225.634,225.612,225.634,17600000.0
2007-12-25 21:03:00,225.627,225.631,225.584,225.616,20000000.0
2007-12-25 21:04:00,225.601,225.622,225.587,225.622,29200000.0
2007-12-25 21:05:00,225.584,225.614,225.584,225.613,39700000.0
2007-12-25 21:06:00,225.598,225.624,225.598,225.615,32500000.0
2007-12-25 21:07:00,225.593,225.627,225.593,225.62,33600000.0
2007-12-25 21:08:00,225.602,225.63,225.602,225.623,16100000.0
2007-12-25 21:09:00,225.623,225.623,225.599,225.605,13600000.0
2007-12-25 21:10:00,225.606,225.639,225.603,225.611,23200000.0
2007-12-25 21:11:00,225.636,225.636,225.611,225.611,3400000.0
2007-12-25 21:12:00,225.614,225.616,225.605,225.608,4700000.0
2007-12-25 21:13:00,225.609,225.618,225.607,225.61,8800000.0
2007-12-25 21:14:00,225.61,225.633,225.608,225.608,14500000.0
2007-12-25 21:15:00,225.616,225.627,225.613,225.613,27400000.0
2007-12-25 21:16:00,225.629,225.629,225.597,225.607,12600000.0
2007-12-25 21:17:00,225.609,225.611,225.587,225.611,20300000.0
2007-12-25 21:18:00,225.611,225.634,225.607,225.615,20600000.0
2007-12-25 21:19:00,225.628,225.628,225.602,225.624,25600000.0
2007-12-25 21:20:00,225.614,225.622,225.588,225.622,17200000.0
2007-12-25 21:21:00,225.608,225.631,225.597,225.608,50199999.0
2007-12-25 21:22:00,225.612,225.62,225.596,225.603,12700000.0
2007-12-25 21:23:00,225.618,225.618,225.601,225.611,14800000.0
2007-12-25 21:24:00,225.607,225.628,225.588,225.588,20800000.0
2007-12-25 21:25:00,225.623,225.644,225.609,225.613,26300000.0
2007-12-25 21:26:00,225.635,225.635,225.589,225.619,16600000.0
2007-12-25 21:27:00,225.618,225.625,225.612,225.625,4200000.0
2007-12-25 21:28:00,225.592,225.61,225.578,225.608,7600000.0
2007-12-25 21:29:00,225.603,225.618,225.599,225.599,23600000.0
2007-12-25 21:30:00,225.598,225.627,225.598,225.627,21700000.0
2007-12-25 21:31:00,225.629,225.629,225.603,225.605,21700000.0
2007-12-25 21:32:00,225.616,225.618,225.587,225.618,9200000.0
2007-12-25 21:33:00,225.625,225.625,225.614,225.615,11700000.0
2007-12-25 21:34:00,225.604,225.623,225.604,225.613,18700000.0
2007-12-25 21:35:00,225.633,225.633,225.61,225.624,15800000.0
2007-12-25 21:36:00,225.612,225.622,225.578,225.616,36800000.0
2007-12-25 21:37:00,225.576,225.626,225.574,225.626,18600000.0
2007-12-25 21:38:00,225.601,225.616,225.584,225.609,40600000.0
2007-12-25 21:39:00,225.616,225.634,225.614,225.631,26000000.0
2007-12-25 21:40:00,225.61,225.626,225.568,225.626,35200000.0
2007-12-25 21:41:00,225.604,225.623,225.604,225.608,12900000.0
2007-12-25 21:42:00,225.606,225.624,225.599,225.599,18200000.0
2007-12-25 21:43:00,225.603,225.634,225.598,225.602,27000000.0
2007-12-25 21:44:00,225.626,225.626,225.593,225.621,27800000.0
2007-12-25 21:45:00,225.62,225.624,225.612,225.612,16800000.0
2007-12-25 21:46:00,225.623,225.623,225.6,225.617,30899999.0
2007-12-25 21:47:00,225.605,225.616,225.581,225.581,30200000.0
2007-12-25 21:48:00,225.603,225.634,225.603,225.634,15300000.0
2007-12-25 21:49:00,225.641,225.641,225.61,225.61,4000000.0
2007-12-25 21:50:00,225.625,225.65,225.607,225.629,29400000.0
2007-12-25 21:51:00,225.571,225.622,225.571,225.622,24100000.0
2007-12-25 21:52:00,225.618,225.636,225.607,225.61,25000000.0
2007-12-25 21:53:00,225.606,225.629,225.596,225.604,18100000.0
2007-12-25 21:54:00,225.619,225.635,225.606,225.61,18700000.0
2007-12-25 21:55:00,225.612,225.63,225.608,225.616,38400000.0
2007-12-25 21:56:00,225.637,225.637,225.6,225.623,11100000.0
2007-12-25 21:57:00,225.613,225.62,225.609,225.62,19400000.0
2007-12-25 21:58:00,225.607,225.62,225.591,225.611,27100000.0
2007-12-25 21:59:00,225.635,225.643,225.559,225.622,24900000.0
2007-12-25 22:00:00,225.609,225.617,225.591,225.599,19700000.0
2007-12-25 22:01:00,225.603,225.607,225.59,225.607,7800000.0
2007-12-25 22:02:00,225.632,225.632,225.605,225.616,14100000.0
2007-12-25 22:03:00,225.603,225.629,225.578,225.613,48200000.0
2007-12-25 22:04:00,225.607,225.63,225.59,225.604,16700000.0
2007-12-25 22:05:00,225.625,225.625,225.599,225.599,8800000.0
2007-12-25 22:06:00,225.629,225.629,225.553,225.553,24400000.0
2007-12-25 22:07:00,225.634,225.634,225.602,225.63,29800000.0
2007-12-25 22:08:00,225.614,225.627,225.604,225.604,15700000.0
2007-12-25 22:09:00,225.655,225.656,225.595,225.6,27500000.0
2007-12-25 22:10:00,225.592,225.603,225.592,225.597,26200000.0
2007-12-25 22:11:00,225.597,225.618,225.597,225.617,12100000.0
2007-12-25 22:12:00,225.611,225.618,225.597,225.611,19400000.0
2007-12-25 22:13:00,225.621,225.631,225.611,225.631,11200000.0
2007-12-25 22:14:00,225.62,225.629,225.611,225.613,24900000.0
2007-12-25 22:15:00,225.602,225.65,225.598,225.619,37400000.0
2007-12-25 22:16:00,225.755,226.126,225.755,226.1,8600000.0
2007-12-25 22:17:00,226.145,226.169,226.141,226.152,13900000.0
2007-12-25 22:18:00,226.035,226.056,226.028,226.041,26700000.0
2007-12-25 22:19:00,226.039,226.05,226.016,226.035,30200000.0
2007-12-25 22:20:00,226.038,226.052,226.03,226.031,26300000.0
2007-12-25 22:21:00,226.044,226.054,226.044,226.054,8800000.0
2007-12-25 22:22:00,226.076,226.076,226.051,226.053,26500000.0
2007-12-25 22:23:00,226.047,226.071,226.005,226.047,17900000.0
2007-12-25 22:24:00,226.057,226.08,226.054,226.075,17400000.0
2007-12-25 22:25:00,226.075,226.075,226.03,226.03,7300000.0
2007-12-25 22:26:00,226.045,226.069,226.045,226.052,7900000.0
2007-12-25 22:27:00,226.035,226.071,226.035,226.063,25700000.0
2007-12-25 22:28:00,226.054,226.067,226.04,226.057,8600000.0
2007-12-25 22:29:00,226.046,226.06,226.026,226.049,4800000.0
2007-12-25 22:30:00,226.059,226.075,226.055,226.075,18000000.0
2007-12-25 22:31:00,226.064,226.064,226.057,226.059,5400000.0
2007-12-25 22:32:00,226.05,226.056,226.032,226.042,13600000.0
2007-12-25 22:33:00,226.04,226.072,226.033,226.072,27100000.0
2007-12-25 22:34:00,226.066,226.066,226.045,226.048,22400000.0
2007-12-25 22:35:00,226.04,226.065,226.04,226.047,12500000.0
2007-12-25 22:36:00,226.058,226.066,226.034,226.057,12200000.0
2007-12-25 22:37:00,226.047,226.055,226.035,226.052,29500000.0
2007-12-25 22:38:00,226.064,226.064,226.034,226.048,12700000.0
2007-12-25 22:39:00,226.039,226.058,226.004,226.022,30500000.0
2007-12-25 22:40:00,226.036,226.074,226.022,226.069,27900000.0
2007-12-25 22:41:00,226.041,226.062,226.041,226.062,1500000.0
2007-12-25 22:42:00,226.05,226.075,226.015,226.057,23500000.0
2007-12-25 22:43:00,226.054,226.067,225.951,225.951,19300000.0
2007-12-25 22:44:00,225.921,225.938,225.873,225.873,13500000.0
2007-12-25 22:45:00,225.971,225.971,225.935,225.935,19500000.0
2007-12-25 22:46:00,225.947,225.967,225.942,225.945,19000000.0
2007-12-25 22:47:00,225.962,225.971,225.951,225.963,20399999.0
2007-12-25 22:48:00,225.937,225.957,225.927,225.947,12700000.0
2007-12-25 22:49:00,225.935,225.958,225.922,225.958,27300000.0
2007-12-25 22:50:00,225.951,225.951,225.936,225.947,8500000.0
2007-12-25 22:51:00,225.929,225.967,225.924,225.924,26300000.0
2007-12-25 22:52:00,225.887,225.943,225.887,225.937,14400000.0
2007-12-25 22:53:00,225.956,225.956,225.922,225.954,22900000.0
2007-12-25 22:54:00,225.942,225.955,225.91,225.931,13200000.0
2007-12-25 22:55:00,225.939,225.943,225.922,225.922,30400000.0
2007-12-25 22:56:00,225.931,225.947,225.924,225.926,23000000.0
2007-12-25 22:57:00,225.929,225.951,225.929,225.95,7300000.0
2007-12-25 22:58:00,225.905,225.968,225.905,225.933,24700000.0
2007-12-25 22:59:00,225.935,225.955,225.93,225.937,27300000.0
2007-12-25 23:00:00,225.971,225.971,225.929,225.932,12600000.0
2007-12-25 23:01:00,225.913,225.96,225.913,225.946,20100000.0
2007-12-25 23:02:00,225.965,226.001,225.948,225.998,31200000.0
2007-12-25 23:03:00,226.005,226.031,225.985,226.031,16100000.0
2007-12-25 23:04:00,226.04,226.049,225.992,226.049,40400000.0
2007-12-25 23:05:00,226.059,226.08,226.059,226.08,5600000.0
2007-12-25 23:06:00,226.061,226.079,225.996,225.996,19100000.0
2007-12-25 23:07:00,225.974,225.981,225.884,225.884,21500000.0
2007-12-25 23:08:00,225.959,225.973,225.954,225.955,10700000.0
2007-12-25 23:09:00,225.939,225.967,225.939,225.947,12100000.0
2007-12-25 23:10:00,225.958,225.958,225.926,225.941,28500000.0
2007-12-25 23:11:00,225.958,225.959,225.935,225.94,21300000.0
2007-12-25 23:12:00,225.943,225.958,225.923,225.943,34100000.0
2007-12-25 23:13:00,225.946,225.964,225.938,225.952,27300000.0
2007-12-25 23:14:00,225.943,225.943,225.932,225.932,1700000.0
2007-12-25 23:15:00,225.947,225.96,225.947,225.96,1500000.0
2007-12-25 23:16:00,225.953,225.953,225.933,225.937,21600000.0
2007-12-25 23:17:00,225.933,225.935,225.92,225.932,17100000.0
2007-12-25 23:18:00,225.951,225.959,225.938,225.943,25000000.0
2007-12-25 23:19:00,225.849,225.947,225.849,225.936,25800000.0
2007-12-25 23:20:00,225.931,225.953,225.921,225.943,15600000.0
2007-12-25 23:21:00,225.948,225.948,225.945,225.945,5700000.0
2007-12-25 23:22:00,225.917,225.94,225.917,225.927,7300000.0
2007-12-25 23:23:00,225.931,225.964,225.931,225.932,27000000.0
2007-12-25 23:24:00,225.941,225.957,225.93,225.948,28700000.0
2007-12-25 23:25:00,225.94,225.947,225.904,225.947,15300000.0
2007-12-25 23:26:00,225.951,225.96,225.933,225.96,24800000.0
2007-12-25 23:27:00,225.937,225.956,225.917,225.938,23700000.0
2007-12-25 23:28:00,225.954,225.968,225.937,225.949,27800000.0
2007-12-25 23:29:00,225.94,225.957,225.94,225.948,16700000.0
2007-12-25 23:30:00,225.943,225.948,225.922,225.945,29300000.0
2007-12-25 23:31:00,225.94,225.952,225.938,225.943,22800000.0
2007-12-25 23:32:00,225.95,225.95,225.929,225.943,9500000.0
2007-12-25 23:33:00,225.957,225.957,225.919,225.941,7600000.0
2007-12-25 23:34:00,225.934,225.954,225.934,225.943,25800000.0
2007-12-25 23:35:00,225.954,225.955,225.935,225.94,23200000.0
2007-12-25 23:36:00,225.943,225.975,225.911,225.911,22300000.0
2007-12-25 23:37:00,225.95,225.962,225.931,225.962,13500000.0
2007-12-25 23:38:00,225.963,225.97,225.935,225.97,18400000.0
2007-12-25 23:39:00,225.945,225.963,225.936,225.936,34900000.0
2007-12-25 23:40:00,225.935,225.95,225.935,225.946,2200000.0
2007-12-25 23:41:00,225.959,225.959,225.916,225.946,15300000.0
2007-12-25 23:42:00,225.944,225.956,225.934,225.941,16800000.0
2007-12-25 23:43:00,225.927,225.954,225.927,225.941,17500000.0
2007-12-25 23:44:00,225.952,225.956,225.927,225.927,9800000.0
2007-12-25 23:45:00,225.947,225.962,225.947,225.95,10700000.0
2007-12-25 23:46:00,225.936,225.977,225.936,225.943,12200000.0
2007-12-25 23:47:00,225.955,225.955,225.93,225.933,20800000.0
2007-12-25 23:48:00,225.944,225.944,225.925,225.93,10500000.0
2007-12-25 23:49:00,225.931,225.94,225.911,225.939,24400000.0
2007-12-25 23:50:00,225.943,225.965,225.939,225.945,12800000.0
2007-12-25 23:51:00,225.942,225.962,225.931,225.931,17700000.0
2007-12-25 23:52:00,225.942,225.957,225.931,225.931,16800000.0
2007-12-25 23:53:00,225.938,226.003,225.938,225.978,5600000.0
2007-12-25 23:54:00,226.058,226.069,226.024,226.024,12600000.0
2007-12-25 23:55:00,226.016,226.037,226.005,226.029,14800000.0
2007-12-25 23:56:00,226.004,226.004,225.806,225.806,40299999.0
2007-12-25 23:57:00,225.805,225.835,225.802,225.835,6400000.0
2007-12-25 23:58:00,225.841,225.862,225.837,225.862,15900000.0
2007-12-25 23:59:00,225.863,225.863,225.718,225.735,30900000.0
2007-12-26 00:00:00,225.822,225.826,225.622,225.623,22200000.0
2007-12-26 00:01:00,225.63,225.677,225.617,225.677,19000000.0
2007-12-26 00:02:00,225.674,225.674,225.661,225.661,10300000.0
2007-12-26 00:03:00,225.661,225.673,225.661,225.671,21100000.0
2007-12-26 00:04:00,225.664,225.704,225.664,225.701,17300000.0
2007-12-26 00:05:00,225.668,225.673,225.614,225.614,19600000.0
2007-12-26 00:06:00,225.684,225.69,225.673,225.684,23200000.0
2007-12-26 00:07:00,225.698,225.698,225.668,225.672,13100000.0
2007-12-26 00:08:00,225.704,225.704,225.655,225.655,14200000.0
2007-12-26 00:09:00,225.656,225.693,225.656,225.693,20800000.0
2007-12-26 00:10:00,225.713,225.714,225.671,225.702,26500000.0
2007-12-26 00:11:00,225.701,225.714,225.699,225.705,8600000.0
2007-12-26 00:12:00,225.677,225.703,225.655,225.668,30400000.0
2007-12-26 00:13:00,225.666,225.666,225.643,225.643,7500000.0
2007-12-26 00:14:00,225.7,225.713,225.656,225.706,21700000.0
2007-12-26 00:15:00,225.717,225.726,225.696,225.711,28500000.0
2007-12-26 00:16:00,225.694,225.731,225.665,225.665,20700000.0
2007-12-26 00:17:00,225.654,225.7,225.63,225.7,19400000.0
2007-12-26 00:18:00,225.759,225.789,225.738,225.754,15600000.0
2007-12-26 00:19:00,225.66,225.66,225.524,225.649,13300000.0
2007-12-26 00:20:00,225.713,225.722,225.693,225.715,19500000.0
2007-12-26 00:21:00,225.686,225.686,225.658,225.677,7500000.0
2007-12-26 00:22:00,225.704,225.724,225.672,225.724,9800000.0
2007-12-26 00:23:00,225.655,225.692,225.542,225.667,33600000.0
2007-12-26 00:24:00,225.71,225.715,225.671,225.671,29700000.0
2007-12-26 00:25:00,225.646,225.672,225.44,225.672,19200000.0
2007-12-26 00:26:00,225.724,225.737,225.698,225.698,18000000.0
2007-12-26 00:27:00,225.72,225.72,225.704,225.704,9600000.0
2007-12-26 00:28:00,225.726,225.735,225.701,225.701,17400000.0
2007-12-26 00:29:00,225.717,225.742,225.713,225.713,19000000.0
2007-12-26 00:30:00,225.695,225.724,225.69,225.712,10500000.0
2007-12-26 00:31:00,225.734,225.742,225.443,225.455,15100000.0
2007-12-26 00:32:00,225.424,225.429,225.41,225.417,36499999.0
2007-12-26 00:33:00,225.514,225.738,225.514,225.738,13800000.0
2007-12-26 00:34:00,225.75,225.76,225.649,225.649,36300000.0
2007-12-26 00:35:00,225.623,225.699,225.623,225.699,17300000.0
2007-12-26 00:36:00,225.67,225.675,225.588,225.641,23100000.0
2007-12-26 00:37:00,225.633,225.678,225.614,225.64,32900000.0
2007-12-26 00:38:00,225.56,225.722,225.497,225.722,23800000.0
2007-12-26 00:39:00,225.65,225.65,225.587,225.587,6100000.0
2007-12-26 00:40:00,225.563,225.76,225.563,225.727,15100000.0
2007-12-26 00:41:00,225.775,225.822,225.718,225.769,7700000.0
2007-12-26 00:42:00,225.816,225.841,225.767,225.838,33100000.0
2007-12-26 00:43:00,225.854,225.865,225.824,225.835,4800000.0
2007-12-26 00:44:00,225.8,225.86,225.8,225.81,15100000.0
2007-12-26 00:45:00,225.836,225.858,225.813,225.824,26600000.0
2007-12-26 00:46:00,225.816,225.868,225.801,225.817,15800000.0
2007-12-26 00:47:00,225.836,225.853,225.649,225.649,40800000.0
2007-12-26 00:48:00,225.693,225.828,225.693,225.783,33300000.0
2007-12-26 00:49:00,225.769,225.905,225.769,225.905,28800000.0
2007-12-26 00:50:00,225.941,225.952,225.938,225.938,19000000.0
2007-12-26 00:51:00,225.872,225.945,225.779,225.882,18000000.0
2007-12-26 00:52:00,226.011,226.016,225.913,225.946,15700000.0
2007-12-26 00:53:00,225.916,225.937,225.879,225.937,16400000.0
2007-12-26 00:54:00,225.949,225.961,225.8,225.891,9200000.0
2007-12-26 00:55:00,225.94,225.94,225.89,225.91,32800000.0
2007-12-26 00:56:00,225.913,225.94,225.903,225.927,40500000.0
2007-12-26 00:57:00,225.931,225.931,225.83,225.83,35000000.0
2007-12-26 00:58:00,225.813,225.902,225.813,225.902,11100000.0
2007-12-26 00:59:00,225.871,226.005,225.871,226.005,13500000.0
2007-12-26 01:00:00,225.982,226.023,225.831,225.991,16800000.0
2007-12-26 01:01:00,226.017,226.026,225.98,226.017,21500000.0
2007-12-26 01:02:00,226.025,226.039,225.938,225.938,36500000.0
2007-12-26 01:03:00,226.007,226.073,225.991,225.991,31800000.0
2007-12-26 01:04:00,225.979,226.004,225.959,226.004,16200000.0
2007-12-26 01:05:00,225.995,226.013,225.951,225.951,19800000.0
2007-12-26 01:06:00,225.952,226.006,225.952,225.974,9100000.0
2007-12-26 01:07:00,226.003,226.015,225.954,225.998,32400000.0
2007-12-26 01:08:00,226.016,226.059,225.962,226.059,15300000.0
2007-12-26 01:09:00,226.061,226.065,226.012,226.012,14900000.0
2007-12-26 01:10:00,226.012,226.012,225.937,225.937,13600000.0
2007-12-26 01:11:00,225.951,226.023,225.951,226.021,7600000.0
2007-12-26 01:12:00,226.004,226.014,225.975,225.975,22900000.0
2007-12-26 01:13:00,225.973,225.999,225.956,225.986,8600000.0
2007-12-26 01:14:00,226.025,226.025,225.913,225.933,18900000.0
2007-12-26 01:15:00,225.932,225.985,225.92,225.985,27000000.0
2007-12-26 01:16:00,225.901,225.932,225.833,225.86,25600000.0
2007-12-26 01:17:00,225.888,225.947,225.668,225.735,15300000.0
2007-12-26 01:18:00,225.814,225.814,225.739,225.797,13700000.0
2007-12-26 01:19:00,225.779,225.819,225.763,225.763,10900000.0
2007-12-26 01:20:00,225.68,225.725,225.585,225.704,35700000.0
2007-12-26 01:21:00,225.682,225.703,225.561,225.687,33800000.0
2007-12-26 01:22:00,225.703,225.766,225.672,225.75,13600000.0
2007-12-26 01:23:00,225.75,225.758,225.511,225.649,21100000.0
2007-12-26 01:24:00,225.704,225.72,225.64,225.64,15000000.0
2007-12-26 01:25:00,225.706,225.741,225.706,225.729,9900000.0
2007-12-26 01:26:00,225.738,225.747,225.48,225.696,36600000.0
2007-12-26 01:27:00,225.717,225.733,225.448,225.448,16400000.0
2007-12-26 01:28:00,225.463,225.734,225.453,225.734,15900000.0
2007-12-26 01:29:00,225.755,225.778,225.706,225.764,18900000.0
2007-12-26 01:30:00,225.81,225.814,225.712,225.772,15600000.0
2007-12-26 01:31:00,225.78,225.781,225.678,225.77,25900000.0
2007-12-26 01:32:00,225.8,225.821,225.786,225.798,21200000.0
2007-12-26 01:33:00,225.685,225.779,225.542,225.758,15600000.0
2007-12-26 01:34:00,225.779,225.79,225.746,225.746,23500000.0
2007-12-26 01:35:00,225.757,225.833,225.757,225.833,17000000.0
2007-12-26 01:36:00,225.773,225.805,225.744,225.781,34999999.0
2007-12-26 01:37:00,225.757,225.799,225.757,225.791,24200000.0
2007-12-26 01:38:00,225.794,225.815,225.783,225.799,19900000.0
2007-12-26 01:39:00,225.77,225.79,225.715,225.715,28400000.0
2007-12-26 01:40:00,225.672,225.746,225.662,225.71,19500000.0
2007-12-26 01:41:00,225.707,225.726,225.64,225.726,41500000.0
2007-12-26 01:42:00,225.72,225.739,225.701,225.727,17000000.0
2007-12-26 01:43:00,225.712,225.734,225.684,225.721,33900000.0
2007-12-26 01:44:00,225.632,225.66,225.632,225.66,6400000.0
2007-12-26 01:45:00,225.717,225.745,225.7,225.7,16700000.0
2007-12-26 01:46:00,225.703,225.713,225.639,225.639,34899999.0
2007-12-26 01:47:00,225.586,225.738,225.565,225.738,16600000.0
2007-12-26 01:48:00,225.756,225.761,225.73,225.756,19100000.0
2007-12-26 01:49:00,225.708,225.755,225.678,225.738,48600000.0
2007-12-26 01:50:00,225.726,225.738,225.675,225.731,12800000.0
2007-12-26 01:51:00,225.744,225.747,225.716,225.725,22300000.0
2007-12-26 01:52:00,225.712,225.735,225.667,225.687,19600000.0
2007-12-26 01:53:00,225.66,225.716,225.658,225.716,34400000.0
2007-12-26 01:54:00,225.735,225.755,225.723,225.755,18700000.0
2007-12-26 01:55:00,225.737,225.75,225.67,225.67,19400000.0
2007-12-26 01:56:00,225.669,225.735,225.652,225.726,10400000.0
2007-12-26 01:57:00,225.739,225.752,225.672,225.731,16000000.0
2007-12-26 01:58:00,225.719,225.748,225.709,225.741,20800000.0
2007-12-26 01:59:00,225.774,225.774,225.703,225.703,14300000.0
2007-12-26 02:00:00,225.721,225.738,225.683,225.713,1008200000.0
2007-12-26 02:01:00,225.701,225.755,225.696,225.713,1168000000.0
2007-12-26 02:02:00,225.715,225.75,225.715,225.721,1198100000.0
2007-12-26 02:03:00,225.732,225.752,225.702,225.727,1060800000.0
2007-12-26 02:04:00,225.723,225.762,225.708,225.756,1009600000.0
2007-12-26 02:05:00,225.765,225.779,225.732,225.755,1135300001.0
2007-12-26 02:06:00,225.798,225.872,225.769,225.835,1081400000.0
2007-12-26 02:07:00,225.849,225.899,225.825,225.899,997900000.0
2007-12-26 02:08:00,225.892,225.934,225.872,225.926,1029999999.0
2007-12-26 02:09:00,225.91,225.927,225.857,225.868,1145300000.0
2007-12-26 02:10:00,225.857,225.903,225.798,225.838,1067800000.0
2007-12-26 02:11:00,225.85,225.867,225.783,225.783,1223500000.0
2007-12-26 02:12:00,225.792,225.803,225.716,225.719,874900000.0
2007-12-26 02:13:00,225.712,225.756,225.685,225.721,1259200000.0
2007-12-26 02:14:00,225.707,225.743,225.679,225.725,1053600000.0
2007-12-26 02:15:00,225.717,225.753,225.695,225.744,1247300000.0
2007-12-26 02:16:00,225.76,225.824,225.73,225.778,1090100000.0
2007-12-26 02:17:00,225.762,225.779,225.707,225.73,1223400000.0
2007-12-26 02:18:00,225.71,225.776,225.7,225.7,1061700000.0
2007-12-26 02:19:00,225.735,225.817,225.653,225.706,1051700000.0
2007-12-26 02:20:00,225.697,225.738,225.679,225.738,1060000000.0
2007-12-26 02:21:00,225.73,225.747,225.682,225.702,1187500000.0
2007-12-26 02:22:00,225.693,225.745,225.641,225.696,1199100000.0
2007-12-26 02:23:00,225.731,225.731,225.654,225.692,1092900000.0
2007-12-26 02:24:00,225.677,225.697,225.636,225.675,1085800000.0
2007-12-26 02:25:00,225.636,225.701,225.61,225.694,1178099999.0
2007-12-26 02:26:00,225.693,225.733,225.662,225.671,1154700000.0
2007-12-26 02:27:00,225.659,225.709,225.64,225.685,1166100000.0
2007-12-26 02:28:00,225.668,225.668,225.516,225.645,1178500000.0
2007-12-26 02:29:00,225.642,225.678,225.606,225.64,1123800000.0
2007-12-26 02:30:00,225.633,225.654,225.516,225.625,1066500000.0
2007-12-26 02:31:00,225.617,225.666,225.5,225.526,1180599999.0
2007-12-26 02:32:00,225.491,225.552,225.474,225.478,1086100000.0
2007-12-26 02:33:00,225.525,225.589,225.525,225.568,1060500000.0
2007-12-26 02:34:00,225.569,225.629,225.51,225.624,753000000.0
2007-12-26 02:35:00,225.613,225.693,225.589,225.599,1126600000.0
2007-12-26 02:36:00,225.638,225.643,225.594,225.62,1004500000.0
2007-12-26 02:37:00,225.607,225.653,225.559,225.566,956300000.0
2007-12-26 02:38:00,225.561,225.601,225.54,225.582,1152600000.0
2007-12-26 02:39:00,225.588,225.631,225.539,225.571,1148200000.0
2007-12-26 02:40:00,225.575,225.657,225.572,225.61,1163900000.0
2007-12-26 02:41:00,225.601,225.616,225.533,225.593,1272000000.0
2007-12-26 02:42:00,225.57,225.57,225.465,225.526,1211899999.0
2007-12-26 02:43:00,225.528,225.535,225.46,225.521,1091600000.0
2007-12-26 02:44:00,225.521,225.524,225.45,225.521,1137200000.0
2007-12-26 02:45:00,225.517,225.535,225.458,225.491,1027800000.0
2007-12-26 02:46:00,225.486,225.538,225.467,225.536,1225900000.0
2007-12-26 02:47:00,225.53,225.531,225.465,225.491,1213500000.0
2007-12-26 02:48:00,225.5,225.554,225.457,225.528,1061500000.0
2007-12-26 02:49:00,225.541,225.556,225.498,225.533,1069200000.0
2007-12-26 02:50:00,225.512,225.515,225.438,225.511,1135200000.0
2007-12-26 02:51:00,225.523,225.619,225.468,225.577,1094200000.0
2007-12-26 02:52:00,225.623,225.649,225.58,225.603,1093800000.0
2007-12-26 02:53:00,225.583,225.637,225.427,225.457,1110100000.0
2007-12-26 02:54:00,225.467,225.897,225.406,225.897,1061900000.0
2007-12-26 02:55:00,225.891,226.141,225.806,226.009,1114900000.0
2007-12-26 02:56:00,226.04,226.136,225.973,226.0,1270200000.0
2007-12-26 02:57:00,225.97,226.031,225.918,225.981,1027900000.0
2007-12-26 02:58:00,225.968,225.981,225.886,225.889,1076100000.0
2007-12-26 02:59:00,225.898,225.944,225.865,225.944,1122600000.0
2007-12-26 03:00:00,225.918,225.939,225.859,225.9,984200000.0
2007-12-26 03:01:00,225.892,225.948,225.872,225.89,895900000.0
2007-12-26 03:02:00,225.883,225.935,225.868,225.9,1038300000.0
2007-12-26 03:03:00,225.927,225.975,225.888,225.975,927000000.0
2007-12-26 03:04:00,225.986,226.009,225.923,225.983,998000000.0
2007-12-26 03:05:00,225.995,226.013,225.956,225.975,1135600000.0
2007-12-26 03:06:00,225.978,226.007,225.949,225.974,1119499999.0
2007-12-26 03:07:00,225.973,225.992,225.883,225.942,668700000.0
2007-12-26 03:08:00,225.919,225.966,225.877,225.944,1224600000.0
2007-12-26 03:09:00,225.915,226.006,225.891,225.918,1128900000.0
2007-12-26 03:10:00,225.947,225.989,225.867,225.938,839500000.0
2007-12-26 03:11:00,225.953,225.994,225.912,225.929,1059600000.0
2007-12-26 03:12:00,225.967,226.019,225.967,225.985,1075000000.0
2007-12-26 03:13:00,225.966,225.987,225.911,225.933,913000000.0
2007-12-26 03:14:00,225.942,225.971,225.908,225.96,519100000.0
2007-12-26 03:15:00,225.973,226.007,225.934,226.007,1000300000.0
2007-12-26 03:16:00,226.018,226.041,225.936,225.964,733700000.0
2007-12-26 03:17:00,225.985,226.019,225.944,225.969,26100000.0
2007-12-26 03:18:00,225.992,226.031,225.987,225.997,474100000.0
2007-12-26 03:19:00,226.001,226.027,225.992,226.009,498600000.0
2007-12-26 03:20:00,226.016,226.016,225.922,225.966,623100000.0
2007-12-26 03:21:00,225.956,226.025,225.95,226.016,1073300000.0
2007-12-26 03:22:00,226.005,226.029,225.965,225.979,1108699998.0
2007-12-26 03:23:00,225.98,225.999,225.924,225.963,871300000.0
2007-12-26 03:24:00,225.962,225.982,225.931,225.959,643700000.0
2007-12-26 03:25:00,225.95,225.971,225.909,225.951,1232800000.0
2007-12-26 03:26:00,225.942,225.975,225.876,225.9,247500000.0
2007-12-26 03:27:00,225.945,225.969,225.918,225.948,564299999.0
2007-12-26 03:28:00,225.967,225.982,225.891,225.972,1221900000.0
2007-12-26 03:29:00,225.974,226.023,225.931,225.957,1168100000.0
2007-12-26 03:30:00,225.964,226.013,225.905,225.905,794400000.0
2007-12-26 03:31:00,225.907,225.996,225.907,225.952,518200000.0
2007-12-26 03:32:00,225.999,226.008,225.974,225.98,946900000.0
2007-12-26 03:33:00,225.94,226.0,225.875,225.978,638200000.0
2007-12-26 03:34:00,225.973,226.033,225.958,225.963,1130700000.0
2007-12-26 03:35:00,225.991,226.029,225.94,225.993,1241800000.0
2007-12-26 03:36:00,225.972,225.976,225.849,225.939,481500000.0
2007-12-26 03:37:00,225.916,225.991,225.916,225.925,748600000.0
2007-12-26 03:38:00,225.945,225.983,225.925,225.94,1122399999.0
2007-12-26 03:39:00,225.947,226.001,225.933,225.981,990500000.0
2007-12-26 03:40:00,225.985,226.004,225.958,225.974,982899999.0
2007-12-26 03:41:00,225.992,226.033,225.97,225.985,1280700000.0
2007-12-26 03:42:00,225.985,226.011,225.943,225.958,1124000000.0
2007-12-26 03:43:00,225.93,226.011,225.888,225.957,1178800000.0
2007-12-26 03:44:00,225.967,226.015,225.965,225.993,1043200000.0
2007-12-26 03:45:00,225.992,226.044,225.912,225.966,1044800000.0
2007-12-26 03:46:00,225.936,225.998,225.936,225.997,473900000.0
2007-12-26 03:47:00,225.976,226.042,225.965,226.02,1059600000.0
2007-12-26 03:48:00,225.968,226.042,225.968,226.017,1126300000.0
2007-12-26 03:49:00,226.008,226.024,225.964,225.978,903500000.0
2007-12-26 03:50:00,225.976,226.016,225.935,225.966,431900000.0
2007-12-26 03:51:00,225.969,226.02,225.932,225.982,1145200000.0
2007-12-26 03:52:00,225.986,225.986,225.876,225.901,798300000.0
2007-12-26 03:53:00,225.931,225.931,225.82,225.82,608600000.0
2007-12-26 03:54:00,225.819,225.873,225.771,225.827,1153499999.0
2007-12-26 03:55:00,225.84,225.897,225.833,225.864,881400000.0
2007-12-26 03:56:00,225.879,225.931,225.873,225.906,870499999.0
2007-12-26 03:57:00,225.895,225.939,225.851,225.929,968700000.0
2007-12-26 03:58:00,225.937,225.937,225.808,225.884,1057500000.0
2007-12-26 03:59:00,225.872,225.937,225.825,225.915,961000000.0
2007-12-26 04:00:00,225.92,225.956,225.871,225.931,1141500000.0
2007-12-26 04:01:00,225.928,225.955,225.88,225.903,958400000.0
2007-12-26 04:02:00,225.888,225.919,225.839,225.86,282700000.0
2007-12-26 04:03:00,225.856,225.895,225.814,225.852,1121500000.0
2007-12-26 04:04:00,225.826,225.927,225.782,225.817,1068800000.0
2007-12-26 04:05:00,225.868,225.921,225.798,225.872,851500000.0
2007-12-26 04:06:00,225.883,225.899,225.823,225.832,1183000000.0
2007-12-26 04:07:00,225.82,225.895,225.814,225.87,1074400000.0
2007-12-26 04:08:00,225.873,225.928,225.839,225.855,1163500000.0
2007-12-26 04:09:00,225.906,225.922,225.844,225.866,894000000.0
2007-12-26 04:10:00,225.866,225.927,225.865,225.891,1119400000.0
2007-12-26 04:11:00,225.898,225.949,225.876,225.899,1161100000.0
2007-12-26 04:12:00,225.926,225.941,225.899,225.917,1196900000.0
2007-12-26 04:13:00,225.903,225.95,225.886,225.911,1148900000.0
2007-12-26 04:14:00,225.92,225.961,225.908,225.932,1101499999.0
2007-12-26 04:15:00,225.936,225.96,225.875,225.909,965700000.0
2007-12-26 04:16:00,225.932,225.957,225.888,225.926,1062300000.0
2007-12-26 04:17:00,225.923,225.963,225.917,225.947,1061100000.0
2007-12-26 04:18:00,225.945,225.976,225.891,225.938,1113400000.0
2007-12-26 04:19:00,225.939,225.978,225.907,225.942,1091500000.0
2007-12-26 04:20:00,225.929,225.954,225.891,225.954,1012600000.0
2007-12-26 04:21:00,225.95,225.971,225.904,225.929,1197699999.0
2007-12-26 04:22:00,225.954,225.996,225.923,225.957,1030000000.0
2007-12-26 04:23:00,225.947,226.016,225.92,225.94,1058700000.0
2007-12-26 04:24:00,225.968,226.013,225.932,225.949,1092500000.0
2007-12-26 04:25:00,225.953,226.036,225.953,225.987,994600000.0
2007-12-26 04:26:00,225.986,225.995,225.937,225.979,954900000.0
2007-12-26 04:27:00,225.963,225.973,225.92,225.973,470100000.0
2007-12-26 04:28:00,225.969,226.014,225.938,225.967,1203900000.0
2007-12-26 04:29:00,225.956,225.987,225.92,225.92,1175000000.0
2007-12-26 04:30:00,225.944,225.977,225.908,225.908,1126100000.0
2007-12-26 04:31:00,225.894,225.92,225.825,225.863,1143600000.0
2007-12-26 04:32:00,225.881,225.992,225.877,225.908,1032300000.0
2007-12-26 04:33:00,225.869,225.937,225.857,225.885,1058200000.0
2007-12-26 04:34:00,225.876,225.907,225.826,225.867,562500000.0
2007-12-26 04:35:00,225.88,225.925,225.869,225.869,772900000.0
2007-12-26 04:36:00,225.872,225.909,225.85,225.909,1171600000.0
2007-12-26 04:37:00,225.918,225.946,225.852,225.946,810999999.0
2007-12-26 04:38:00,225.937,226.004,225.853,225.925,1094500000.0
2007-12-26 04:39:00,225.915,225.973,225.88,225.917,942500000.0
2007-12-26 04:40:00,225.93,225.999,225.87,225.896,906900000.0
2007-12-26 04:41:00,225.877,225.956,225.844,225.956,1217300000.0
2007-12-26 04:42:00,225.951,225.987,225.918,225.924,1049300000.0
2007-12-26 04:43:00,225.931,225.938,225.88,225.893,1121400000.0
2007-12-26 04:44:00,225.91,225.94,225.854,225.916,1116400000.0
2007-12-26 04:45:00,225.898,225.933,225.87,225.881,964000000.0
2007-12-26 04:46:00,225.86,225.95,225.86,225.866,973500000.0
2007-12-26 04:47:00,225.85,225.887,225.811,225.839,1168900000.0
2007-12-26 04:48:00,225.881,225.881,225.799,225.826,1327800000.0
2007-12-26 04:49:00,225.841,225.861,225.793,225.853,1084000000.0
2007-12-26 04:50:00,225.846,225.883,225.819,225.825,738400000.0
2007-12-26 04:51:00,225.813,225.888,225.809,225.847,1117200000.0
2007-12-26 04:52:00,225.844,225.879,225.791,225.867,1062700000.0
2007-12-26 04:53:00,225.86,225.904,225.802,225.802,986800000.0
2007-12-26 04:54:00,225.837,225.872,225.783,225.843,730400000.0
2007-12-26 04:55:00,225.843,225.871,225.785,225.802,1067400000.0
2007-12-26 04:56:00,225.831,225.851,225.786,225.792,628200000.0
2007-12-26 04:57:00,225.817,225.847,225.764,225.764,1096600000.0
2007-12-26 04:58:00,225.796,225.803,225.717,225.717,1120700000.0
2007-12-26 04:59:00,225.769,225.822,225.769,225.775,1134200000.0
2007-12-26 05:00:00,225.772,225.791,225.724,225.774,1087600000.0
2007-12-26 05:01:00,225.777,225.789,225.728,225.746,1073500000.0
2007-12-26 05:02:00,225.75,225.76,225.731,225.731,1044100000.0
2007-12-26 05:03:00,225.731,225.751,225.715,225.715,1047000000.0
2007-12-26 05:04:00,225.714,225.78,225.714,225.716,959400000.0
2007-12-26 05:05:00,225.734,225.747,225.709,225.733,1057100000.0
2007-12-26 05:06:00,225.745,225.76,225.713,225.723,1053100000.0
2007-12-26 05:07:00,225.716,225.738,225.662,225.685,989300000.0
2007-12-26 05:08:00,225.728,225.758,225.682,225.728,1181800000.0
2007-12-26 05:09:00,225.735,225.765,225.698,225.708,1156600000.0
2007-12-26 05:10:00,225.742,225.762,225.693,225.696,1145800000.0
2007-12-26 05:11:00,225.74,225.774,225.734,225.749,1164500000.0
2007-12-26 05:12:00,225.723,225.751,225.704,225.732,1136400000.0
2007-12-26 05:13:00,225.729,225.783,225.725,225.749,1188200000.0
2007-12-26 05:14:00,225.73,225.742,225.696,225.711,758200000.0
2007-12-26 05:15:00,225.76,225.76,225.709,225.711,1031300000.0
2007-12-26 05:16:00,225.713,225.729,225.674,225.699,1037800000.0
2007-12-26 05:17:00,225.694,225.735,225.662,225.672,1056500000.0
2007-12-26 05:18:00,225.681,225.716,225.679,225.679,1128399999.0
2007-12-26 05:19:00,225.656,225.721,225.656,225.695,1162300000.0
2007-12-26 05:20:00,225.7,225.712,225.676,225.687,1141900000.0
2007-12-26 05:21:00,225.705,225.73,225.693,225.73,1053700000.0
2007-12-26 05:22:00,225.732,225.748,225.693,225.697,1186900000.0
2007-12-26 05:23:00,225.694,225.729,225.618,225.64,1084500000.0
2007-12-26 05:24:00,225.631,225.653,225.57,225.639,929400000.0
2007-12-26 05:25:00,225.632,225.645,225.568,225.585,1134300000.0
2007-12-26 05:26:00,225.606,225.646,225.521,225.646,1098700000.0
2007-12-26 05:27:00,225.641,225.662,225.567,225.589,1093100000.0
2007-12-26 05:28:00,225.573,225.628,225.573,225.597,1088300000.0
2007-12-26 05:29:00,225.601,225.659,225.591,225.63,1119800000.0
2007-12-26 05:30:00,225.634,225.688,225.629,225.666,1087400000.0
2007-12-26 05:31:00,225.635,225.709,225.629,225.684,1076100000.0
2007-12-26 05:32:00,225.705,225.76,225.68,225.738,1084600000.0
2007-12-26 05:33:00,225.723,225.754,225.683,225.728,1179400000.0
2007-12-26 05:34:00,225.722,225.751,225.69,225.712,1124500000.0
2007-12-26 05:35:00,225.73,225.801,225.721,225.77,1036100000.0
2007-12-26 05:36:00,225.775,225.775,225.688,225.709,1196899999.0
2007-12-26 05:37:00,225.734,225.808,225.734,225.79,1221300000.0
2007-12-26 05:38:00,225.801,225.863,225.747,225.792,876200000.0
2007-12-26 05:39:00,225.768,225.87,225.768,225.828,878500000.0
2007-12-26 05:40:00,225.819,225.846,225.78,225.817,1144800000.0
2007-12-26 05:41:00,225.82,225.844,225.78,225.817,1091700000.0
2007-12-26 05:42:00,225.79,225.81,225.775,225.805,676099999.0
2007-12-26 05:43:00,225.803,225.836,225.776,225.807,794700000.0
2007-12-26 05:44:00,225.82,225.881,225.752,225.875,1033100000.0
2007-12-26 05:45:00,225.88,225.942,225.858,225.942,1233000000.0
2007-12-26 05:46:00,225.921,225.962,225.883,225.927,1093800000.0
2007-12-26 05:47:00,225.926,225.951,225.901,225.912,983600000.0
2007-12-26 05:48:00,225.898,225.927,225.878,225.911,1009800000.0
2007-12-26 05:49:00,225.919,225.924,225.841,225.845,1086500000.0
2007-12-26 05:50:00,225.844,225.921,225.844,225.865,984200000.0
2007-12-26 05:51:00,225.876,225.914,225.84,225.879,1088599999.0
2007-12-26 05:52:00,225.865,225.898,225.842,225.887,1045300000.0
2007-12-26 05:53:00,225.899,225.914,225.861,225.913,1113200000.0
2007-12-26 05:54:00,225.91,225.979,225.892,225.92,829099998.0
2007-12-26 05:55:00,225.942,225.976,225.901,225.975,1044500000.0
2007-12-26 05:56:00,225.965,226.0,225.936,225.936,1127400000.0
2007-12-26 05:57:00,226.019,226.085,226.003,226.031,1063000000.0
2007-12-26 05:58:00,225.981,226.066,225.981,226.003,1061300000.0
2007-12-26 05:59:00,226.004,226.02,225.949,225.972,928600000.0
2007-12-26 06:00:00,225.991,226.011,225.928,225.946,912400000.0
2007-12-26 06:01:00,225.914,225.977,225.899,225.902,958500000.0
2007-12-26 06:02:00,225.884,225.936,225.854,225.912,953200000.0
2007-12-26 06:03:00,225.905,225.948,225.868,225.914,955200000.0
2007-12-26 06:04:00,225.91,225.95,225.893,225.917,1033400000.0
2007-12-26 06:05:00,225.904,225.912,225.856,225.878,1110200000.0
2007-12-26 06:06:00,225.87,225.906,225.833,225.858,1026000000.0
2007-12-26 06:07:00,225.853,225.892,225.832,225.863,1079300000.0
2007-12-26 06:08:00,225.85,225.933,225.83,225.886,1110900000.0
2007-12-26 06:09:00,225.884,225.948,225.843,225.907,1083400000.0
2007-12-26 06:10:00,225.888,225.923,225.833,225.897,1190200000.0
2007-12-26 06:11:00,225.898,225.936,225.847,225.848,1355000000.0
2007-12-26 06:12:00,225.833,225.927,225.792,225.847,1042900000.0
2007-12-26 06:13:00,225.862,225.946,225.86,225.86,959800000.0
2007-12-26 06:14:00,225.894,225.927,225.869,225.903,1095400000.0
2007-12-26 06:15:00,225.859,225.899,225.825,225.829,1145100000.0
2007-12-26 06:16:00,225.825,225.88,225.811,225.818,1133800000.0
2007-12-26 06:17:00,225.858,225.883,225.811,225.83,1101400000.0
2007-12-26 06:18:00,225.824,225.841,225.781,225.808,1017900000.0
2007-12-26 06:19:00,225.811,225.835,225.773,225.814,1188000000.0
2007-12-26 06:20:00,225.828,225.836,225.772,225.792,800600000.0
2007-12-26 06:21:00,225.786,225.842,225.758,225.81,1086000000.0
2007-12-26 06:22:00,225.834,225.884,225.791,225.812,588200000.0
2007-12-26 06:23:00,225.831,225.846,225.796,225.807,1161300000.0
2007-12-26 06:24:00,225.803,225.832,225.766,225.803,1110900000.0
2007-12-26 06:25:00,225.816,225.833,225.77,225.782,565200000.0
2007-12-26 06:26:00,225.798,225.817,225.747,225.786,1067700000.0
2007-12-26 06:27:00,225.735,225.815,225.724,225.783,1113300000.0
2007-12-26 06:28:00,225.784,225.807,225.744,225.751,1248100000.0
2007-12-26 06:29:00,225.753,225.803,225.745,225.787,1110400000.0
2007-12-26 06:30:00,225.788,225.815,225.77,225.807,949500000.0
2007-12-26 06:31:00,225.798,225.814,225.776,225.787,1150900000.0
2007-12-26 06:32:00,225.791,225.829,225.736,225.78,1018500000.0
2007-12-26 06:33:00,225.766,225.827,225.757,225.797,933200000.0
2007-12-26 06:34:00,225.789,225.861,225.724,225.861,647600000.0
2007-12-26 06:35:00,225.867,225.889,225.817,225.85,1093000000.0
2007-12-26 06:36:00,225.85,225.883,225.823,225.824,983800000.0
2007-12-26 06:37:00,225.829,225.863,225.779,225.791,1163500000.0
2007-12-26 06:38:00,225.793,225.866,225.773,225.816,1142200000.0
2007-12-26 06:39:00,225.848,225.884,225.815,225.835,1118900000.0
2007-12-26 06:40:00,225.834,225.876,225.798,225.822,1147000000.0
2007-12-26 06:41:00,225.817,225.866,225.812,225.852,1207300000.0
2007-12-26 06:42:00,225.845,225.87,225.801,225.832,1156500000.0
2007-12-26 06:43:00,225.832,225.865,225.822,225.822,892600000.0
2007-12-26 06:44:00,225.814,225.87,225.801,225.818,1022900000.0
2007-12-26 06:45:00,225.838,225.872,225.814,225.825,874899999.0
2007-12-26 06:46:00,225.824,225.867,225.814,225.835,810800000.0
2007-12-26 06:47:00,225.815,225.862,225.783,225.793,1072900000.0
2007-12-26 06:48:00,225.806,225.82,225.781,225.812,1170000000.0
2007-12-26 06:49:00,225.825,225.893,225.821,225.849,1142900000.0
2007-12-26 06:50:00,225.853,225.869,225.808,225.832,1035900000.0
2007-12-26 06:51:00,225.865,225.885,225.82,225.86,990300000.0
2007-12-26 06:52:00,225.854,225.866,225.772,225.772,772900000.0
2007-12-26 06:53:00,225.856,225.909,225.819,225.891,1009500000.0
2007-12-26 06:54:00,225.879,225.886,225.828,225.849,1089700000.0
2007-12-26 06:55:00,225.847,225.902,225.836,225.865,1102500000.0
2007-12-26 06:56:00,225.855,225.876,225.811,225.842,1187399998.0
2007-12-26 06:57:00,225.848,225.948,225.814,225.878,1193399999.0
2007-12-26 06:58:00,225.871,225.871,225.793,225.837,1191600000.0
2007-12-26 06:59:00,225.831,225.89,225.826,225.855,978900000.0
2007-12-26 07:00:00,225.851,225.873,225.768,225.828,1105800000.0
2007-12-26 07:01:00,225.831,225.855,225.796,225.836,1160499999.0
2007-12-26 07:02:00,225.84,225.885,225.84,225.885,216100000.0
2007-12-26 07:03:00,225.885,225.89,225.875,225.88,207000000.0
2007-12-26 07:04:00,225.88,225.88,225.86,225.86,222100000.0
2007-12-26 07:05:00,225.86,225.87,225.855,225.855,210000000.0
2007-12-26 07:06:00,225.855,225.875,225.855,225.875,127900000.0
2007-12-26 07:07:00,225.875,225.885,225.87,225.885,139200000.0
2007-12-26 07:08:00,225.885,225.885,225.875,225.885,149200000.0
2007-12-26 07:09:00,225.895,225.935,225.895,225.935,163400000.0
2007-12-26 07:10:00,225.935,225.96,225.915,225.93,214200000.0
2007-12-26 07:11:00,225.93,225.95,225.93,225.95,101000000.0
2007-12-26 07:12:00,225.95,225.95,225.925,225.93,255500000.0
2007-12-26 07:13:00,225.93,225.94,225.92,225.92,189900000.0
2007-12-26 07:14:00,225.92,225.93,225.91,225.92,250700000.0
2007-12-26 07:15:00,225.92,225.93,225.92,225.92,221700000.0
2007-12-26 07:16:00,225.92,225.935,225.92,225.935,262100000.0
2007-12-26 07:17:00,225.94,225.95,225.93,225.93,248900000.0
2007-12-26 07:18:00,225.93,225.935,225.915,225.915,218000000.0
2007-12-26 07:19:00,225.915,225.925,225.905,225.915,393000000.0
2007-12-26 07:20:00,225.915,225.915,225.885,225.885,144400000.0
2007-12-26 07:21:00,225.885,225.9,225.835,225.9,484400000.0
2007-12-26 07:22:00,225.9,225.925,225.895,225.895,206000000.0
2007-12-26 07:23:00,225.895,225.91,225.885,225.885,269000000.0
2007-12-26 07:24:00,225.885,225.93,225.885,225.93,286100000.0
2007-12-26 07:25:00,225.93,225.95,225.93,225.94,209000000.0
2007-12-26 07:26:00,225.94,225.94,225.93,225.93,84500000.0
2007-12-26 07:27:00,225.93,225.94,225.92,225.925,162500000.0
2007-12-26 07:28:00,225.92,225.925,225.91,225.92,268500000.0
2007-12-26 07:29:00,225.92,225.94,225.92,225.935,144400000.0
2007-12-26 07:30:00,225.935,225.94,225.915,225.915,195800000.0
2007-12-26 07:31:00,225.915,225.935,225.915,225.915,90400000.0
2007-12-26 07:32:00,225.915,225.935,225.915,225.925,173000000.0
2007-12-26 07:33:00,225.925,225.94,225.92,225.935,147800000.0
2007-12-26 07:34:00,225.935,225.935,225.9,225.905,244300000.0
2007-12-26 07:35:00,225.905,225.92,225.9,225.91,130200000.0
2007-12-26 07:36:00,225.915,225.915,225.895,225.905,162700000.0
2007-12-26 07:37:00,225.905,225.92,225.895,225.91,195100000.0
2007-12-26 07:38:00,225.91,225.92,225.895,225.9,182900000.0
2007-12-26 07:39:00,225.895,225.9,225.89,225.9,138200000.0
2007-12-26 07:40:00,225.91,225.915,225.895,225.915,91100000.0
2007-12-26 07:41:00,225.915,225.915,225.905,225.905,112200000.0
2007-12-26 07:42:00,225.905,225.91,225.905,225.91,97600000.0
2007-12-26 07:43:00,225.9,225.905,225.89,225.905,149900000.0
2007-12-26 07:44:00,225.905,225.915,225.895,225.905,164700000.0
2007-12-26 07:45:00,225.905,225.905,225.9,225.905,73600000.0
2007-12-26 07:46:00,225.905,225.905,225.88,225.885,172500000.0
2007-12-26 07:47:00,225.885,225.895,225.875,225.88,110600000.0
2007-12-26 07:48:00,225.875,225.875,225.855,225.855,141800000.0
2007-12-26 07:49:00,225.86,225.91,225.85,225.91,158800000.0
2007-12-26 07:50:00,225.91,225.93,225.9,225.91,194200000.0
2007-12-26 07:51:00,225.92,226.02,225.91,226.0,248300000.0
2007-12-26 07:52:00,226.0,226.03,225.975,226.005,176400000.0
2007-12-26 07:53:00,226.005,226.005,225.95,225.985,230000000.0
2007-12-26 07:54:00,225.98,225.985,225.955,225.955,243600000.0
2007-12-26 07:55:00,225.955,225.965,225.93,225.965,185300000.0
2007-12-26 07:56:00,225.965,225.975,225.95,225.955,204700000.0
2007-12-26 07:57:00,225.955,225.985,225.95,225.985,236200000.0
2007-12-26 07:58:00,225.985,225.985,225.975,225.985,191800000.0
2007-12-26 07:59:00,225.985,226.01,225.965,225.97,160400000.0
2007-12-26 08:00:00,225.97,226.025,225.965,225.99,197900000.0
2007-12-26 08:01:00,225.99,226.01,225.99,226.005,193800000.0
2007-12-26 08:02:00,226.005,226.01,226.0,226.01,108200000.0
2007-12-26 08:03:00,226.01,226.045,225.99,226.045,150100000.0
2007-12-26 08:04:00,226.045,226.06,226.02,226.02,166500000.0
2007-12-26 08:05:00,226.02,226.12,226.015,226.085,229800000.0
2007-12-26 08:06:00,226.085,226.12,226.075,226.12,173500000.0
2007-12-26 08:07:00,226.12,226.135,226.115,226.12,151900000.0
2007-12-26 08:08:00,226.12,226.165,226.12,226.155,207100000.0
2007-12-26 08:09:00,226.155,226.2,226.155,226.175,148000000.0
2007-12-26 08:10:00,226.175,226.185,226.17,226.18,154100000.0
2007-12-26 08:11:00,226.18,226.195,226.145,226.145,154900000.0
2007-12-26 08:12:00,226.135,226.15,226.115,226.15,193600000.0
2007-12-26 08:13:00,226.15,226.175,226.135,226.17,152900000.0
2007-12-26 08:14:00,226.17,226.185,226.16,226.165,131200000.0
2007-12-26 08:15:00,226.165,226.2,226.155,226.18,167500000.0
2007-12-26 08:16:00,226.185,226.235,226.17,226.21,149100000.0
2007-12-26 08:17:00,226.21,226.225,226.2,226.22,147700000.0
2007-12-26 08:18:00,226.22,226.225,226.205,226.225,147700000.0
2007-12-26 08:19:00,226.225,226.23,226.215,226.225,149100000.0
2007-12-26 08:20:00,226.225,226.225,226.175,226.185,210500000.0
2007-12-26 08:21:00,226.185,226.215,226.15,226.15,148800000.0
2007-12-26 08:22:00,226.15,226.15,226.105,226.125,215900000.0
2007-12-26 08:23:00,226.125,226.155,226.085,226.145,561600000.0
2007-12-26 08:24:00,226.145,226.155,226.13,226.145,154500000.0
2007-12-26 08:25:00,226.145,226.175,226.135,226.165,153200000.0
2007-12-26 08:26:00,226.165,226.175,226.09,226.115,198700000.0
2007-12-26 08:27:00,226.115,226.115,226.07,226.07,215800000.0
2007-12-26 08:28:00,226.1,226.115,226.095,226.11,151700000.0
2007-12-26 08:29:00,226.11,226.115,226.095,226.1,152000000.0
2007-12-26 08:30:00,226.105,226.11,226.095,226.105,153500000.0
2007-12-26 08:31:00,226.105,226.115,226.09,226.11,191200000.0
2007-12-26 08:32:00,226.11,226.16,226.1,226.155,157800000.0
2007-12-26 08:33:00,226.155,226.175,226.145,226.165,142200000.0
2007-12-26 08:34:00,226.165,226.175,226.155,226.175,127000000.0
2007-12-26 08:35:00,226.175,226.185,226.175,226.175,37000000.0
2007-12-26 08:36:00,226.175,226.175,226.12,226.13,282600000.0
2007-12-26 08:37:00,226.13,226.155,226.11,226.125,621300000.0
2007-12-26 08:38:00,226.085,226.145,226.08,226.125,243700000.0
2007-12-26 08:39:00,226.125,226.165,226.12,226.125,406300000.0
2007-12-26 08:40:00,226.125,226.155,226.1,226.12,209900000.0
2007-12-26 08:41:00,226.12,226.125,226.09,226.12,141400000.0
2007-12-26 08:42:00,226.12,226.125,226.08,226.11,145200000.0
2007-12-26 08:43:00,226.11,226.11,226.06,226.11,128400000.0
2007-12-26 08:44:00,226.12,226.12,226.09,226.12,143900000.0
2007-12-26 08:45:00,226.12,226.12,226.1,226.11,105800000.0
2007-12-26 08:46:00,226.11,226.125,226.095,226.105,188700000.0
2007-12-26 08:47:00,226.105,226.11,226.095,226.095,648500000.0
2007-12-26 08:48:00,226.095,226.115,226.09,226.09,844600000.0
2007-12-26 08:49:00,226.095,226.1,226.08,226.1,353300000.0
2007-12-26 08:50:00,226.1,226.165,226.1,226.165,589900000.0
2007-12-26 08:51:00,226.165,226.195,226.155,226.195,660800000.0
2007-12-26 08:52:00,226.195,226.205,226.115,226.115,736100000.0
2007-12-26 08:53:00,226.12,226.145,226.115,226.145,709800000.0
2007-12-26 08:54:00,226.15,226.15,226.15,226.15,444400000.0
2007-12-26 08:55:00,226.15,226.15,226.125,226.135,723000000.0
2007-12-26 08:56:00,226.135,226.165,226.135,226.165,662100000.0
2007-12-26 08:57:00,226.165,226.215,226.165,226.185,167400000.0
2007-12-26 08:58:00,226.185,226.205,226.18,226.18,147200000.0
2007-12-26 08:59:00,226.19,226.19,226.18,226.185,71400000.0
2007-12-26 09:00:00,226.185,226.195,226.18,226.195,170800000.0
2007-12-26 09:01:00,226.195,226.215,226.14,226.155,163100000.0
2007-12-26 09:02:00,226.155,226.195,226.14,226.175,385800000.0
2007-12-26 09:03:00,226.175,226.195,226.145,226.155,164800000.0
2007-12-26 09:04:00,226.155,226.215,226.135,226.145,239700000.0
2007-12-26 09:05:00,226.145,226.145,226.14,226.14,145300000.0
2007-12-26 09:06:00,226.14,226.22,226.14,226.195,610300000.0
2007-12-26 09:07:00,226.195,226.23,226.18,226.195,302900000.0
2007-12-26 09:08:00,226.195,226.245,226.19,226.24,183200000.0
2007-12-26 09:09:00,226.24,226.255,226.205,226.225,162800000.0
2007-12-26 09:10:00,226.225,226.24,226.2,226.21,126300000.0
2007-12-26 09:11:00,226.21,226.22,226.2,226.22,154700000.0
2007-12-26 09:12:00,226.22,226.22,226.19,226.21,238300000.0
2007-12-26 09:13:00,226.21,226.225,226.2,226.21,124600000.0
2007-12-26 09:14:00,226.21,226.22,226.19,226.22,154700000.0
2007-12-26 09:15:00,226.22,226.23,226.2,226.2,152800000.0
2007-12-26 09:16:00,226.2,226.22,226.195,226.21,179500000.0
2007-12-26 09:17:00,226.21,226.21,226.19,226.19,143500000.0
2007-12-26 09:18:00,226.19,226.2,226.175,226.175,101000000.0
2007-12-26 09:19:00,226.175,226.18,226.165,226.17,165200000.0
2007-12-26 09:20:00,226.17,226.175,226.16,226.17,80900000.0
2007-12-26 09:21:00,226.17,226.18,226.16,226.165,122700000.0
2007-12-26 09:22:00,226.165,226.17,226.14,226.155,633100000.0
2007-12-26 09:23:00,226.155,226.155,226.13,226.13,496600000.0
2007-12-26 09:24:00,226.13,226.175,226.13,226.16,79800000.0
2007-12-26 09:25:00,226.16,226.21,226.15,226.21,154300000.0
2007-12-26 09:26:00,226.21,226.21,226.185,226.185,191100000.0
2007-12-26 09:27:00,226.185,226.205,226.18,226.195,195500000.0
2007-12-26 09:28:00,226.195,226.22,226.185,226.205,155600000.0
2007-12-26 09:29:00,226.205,226.225,226.18,226.185,166800000.0
2007-12-26 09:30:00,226.18,226.21,226.155,226.205,187300000.0
2007-12-26 09:31:00,226.205,226.24,226.185,226.235,194800000.0
2007-12-26 09:32:00,226.24,226.245,226.22,226.235,156800000.0
2007-12-26 09:33:00,226.235,226.24,226.2,226.22,154200000.0
2007-12-26 09:34:00,226.22,226.23,226.21,226.23,146700000.0
2007-12-26 09:35:00,226.23,226.23,226.22,226.22,84000000.0
2007-12-26 09:36:00,226.21,226.26,226.21,226.24,183400000.0
2007-12-26 09:37:00,226.24,226.245,226.23,226.245,152600000.0
2007-12-26 09:38:00,226.24,226.25,226.22,226.23,145200000.0
2007-12-26 09:39:00,226.225,226.23,226.22,226.225,87200000.0
2007-12-26 09:40:00,226.225,226.23,226.22,226.22,139400000.0
2007-12-26 09:41:00,226.22,226.22,226.2,226.2,141300000.0
2007-12-26 09:42:00,226.21,226.225,226.2,226.205,124100000.0
2007-12-26 09:43:00,226.205,226.23,226.2,226.22,143400000.0
2007-12-26 09:44:00,226.22,226.22,226.2,226.2,77900000.0
2007-12-26 09:45:00,226.2,226.21,226.2,226.21,40000000.0
2007-12-26 09:46:00,226.21,226.23,226.21,226.225,114200000.0
2007-12-26 09:47:00,226.225,226.23,226.205,226.205,171600000.0
2007-12-26 09:48:00,226.21,226.24,226.205,226.22,198100000.0
2007-12-26 09:49:00,226.22,226.23,226.215,226.215,126000000.0
2007-12-26 09:50:00,226.225,226.23,226.22,226.23,130700000.0
2007-12-26 09:51:00,226.23,226.245,226.225,226.245,191000000.0
2007-12-26 09:52:00,226.245,226.245,226.21,226.235,199900000.0
2007-12-26 09:53:00,226.23,226.235,226.19,226.215,213300000.0
2007-12-26 09:54:00,226.21,226.29,226.205,226.285,216200000.0
2007-12-26 09:55:00,226.28,226.285,226.255,226.255,158000000.0
2007-12-26 09:56:00,226.208,226.217,226.183,226.196,1788300000.0
2007-12-26 09:57:00,226.27,226.28,226.255,226.26,96300000.0
2007-12-26 09:58:00,226.26,226.27,226.24,226.255,184300000.0
2007-12-26 09:59:00,226.255,226.275,226.245,226.255,145900000.0
2007-12-26 10:00:00,226.265,226.265,226.235,226.255,411300000.0
2007-12-26 10:01:00,226.255,226.265,226.205,226.205,110500000.0
2007-12-26 10:02:00,226.205,226.26,226.205,226.26,103600000.0
2007-12-26 10:03:00,226.2,226.255,226.195,226.255,122200000.0
2007-12-26 10:04:00,226.255,226.26,226.185,226.235,103000000.0
2007-12-26 10:05:00,226.235,226.255,226.21,226.21,115300000.0
2007-12-26 10:06:00,226.2,226.255,226.2,226.245,423600000.0
2007-12-26 10:07:00,226.235,226.265,226.195,226.245,823000000.0
2007-12-26 10:08:00,226.245,226.275,226.235,226.245,1095200000.0
2007-12-26 10:09:00,226.245,226.255,226.225,226.245,669600000.0
2007-12-26 10:10:00,226.245,226.245,226.225,226.235,936600000.0
2007-12-26 10:11:00,226.235,226.255,226.205,226.255,881999959.0
2007-12-26 10:12:00,226.255,226.355,226.245,226.335,320200000.0
2007-12-26 10:13:00,226.335,226.34,226.305,226.315,506100000.0
2007-12-26 10:14:00,226.315,226.335,226.305,226.315,811800000.0
2007-12-26 10:15:00,226.315,226.335,226.305,226.315,466400000.0
2007-12-26 10:16:00,226.305,226.315,226.285,226.285,621200000.0
2007-12-26 10:17:00,226.285,226.325,226.285,226.295,552200000.0
2007-12-26 10:18:00,226.295,226.335,226.285,226.305,1115900000.0
2007-12-26 10:19:00,226.315,226.335,226.305,226.305,312300000.0
2007-12-26 10:20:00,226.305,226.315,226.295,226.295,504800000.0
2007-12-26 10:21:00,226.295,226.315,226.285,226.285,532700000.0
2007-12-26 10:22:00,226.285,226.315,226.285,226.305,246200000.0
2007-12-26 10:23:00,226.305,226.315,226.285,226.295,612800000.0
2007-12-26 10:24:00,226.285,226.315,226.285,226.29,405700000.0
2007-12-26 10:25:00,226.29,226.325,226.28,226.295,624100000.0
2007-12-26 10:26:00,226.295,226.305,226.25,226.285,433200000.0
2007-12-26 10:27:00,226.265,226.335,226.265,226.285,695700000.0
2007-12-26 10:28:00,226.285,226.315,226.255,226.27,767300000.0
2007-12-26 10:29:00,226.27,226.3,226.255,226.275,806600000.0
2007-12-26 10:30:00,226.275,226.28,226.275,226.275,554000000.0
2007-12-26 10:31:00,226.275,226.275,226.255,226.255,634600000.0
2007-12-26 10:32:00,226.255,226.275,226.235,226.26,800100000.0
2007-12-26 10:33:00,226.28,226.35,226.27,226.32,1010800006.0
2007-12-26 10:34:00,226.32,226.33,226.28,226.28,854800000.0
2007-12-26 10:35:00,226.28,226.34,226.25,226.32,530300000.0
2007-12-26 10:36:00,226.32,226.32,226.3,226.31,410900000.0
2007-12-26 10:37:00,226.31,226.31,226.275,226.31,254600000.0
2007-12-26 10:38:00,226.29,226.31,226.28,226.31,860200000.0
2007-12-26 10:39:00,226.31,226.31,226.26,226.26,603200000.0
2007-12-26 10:40:00,226.26,226.27,226.22,226.26,942000000.0
2007-12-26 10:41:00,226.26,226.29,226.21,226.22,459500000.0
2007-12-26 10:42:00,226.22,226.28,226.21,226.27,422200000.0
2007-12-26 10:43:00,226.27,226.28,226.25,226.26,701800000.0
2007-12-26 10:44:00,226.26,226.28,226.26,226.27,809700000.0
2007-12-26 10:45:00,226.27,226.29,226.25,226.26,590300000.0
2007-12-26 10:46:00,226.26,226.28,226.25,226.28,1103000000.0
2007-12-26 10:47:00,226.28,226.28,226.25,226.27,954100000.0
2007-12-26 10:48:00,226.27,226.28,226.26,226.27,827300000.0
2007-12-26 10:49:00,226.27,226.27,226.17,226.17,638700000.0
2007-12-26 10:50:00,226.17,226.24,226.17,226.24,223100000.0
2007-12-26 10:51:00,226.24,226.24,226.2,226.21,244000000.0
2007-12-26 10:52:00,226.21,226.26,226.21,226.24,825300000.0
2007-12-26 10:53:00,226.24,226.3,226.24,226.3,630500000.0
2007-12-26 10:54:00,226.3,226.33,226.29,226.33,666500000.0
2007-12-26 10:55:00,226.33,226.33,226.3,226.31,985000000.0
2007-12-26 10:56:00,226.31,226.33,226.31,226.31,797000000.0
2007-12-26 10:57:00,226.31,226.32,226.3,226.3,796500000.0
2007-12-26 10:58:00,226.3,226.3,226.28,226.3,832000000.0
2007-12-26 10:59:00,226.3,226.3,226.24,226.24,978500000.0
2007-12-26 11:00:00,226.24,226.27,226.24,226.27,855200000.0
2007-12-26 11:01:00,226.27,226.27,226.25,226.26,910300000.0
2007-12-26 11:02:00,226.26,226.28,226.26,226.27,802000000.0
2007-12-26 11:03:00,226.27,226.27,226.26,226.27,768800000.0
2007-12-26 11:04:00,226.27,226.29,226.26,226.29,304800000.0
2007-12-26 11:05:00,226.29,226.3,226.21,226.21,579400000.0
2007-12-26 11:06:00,226.21,226.28,226.21,226.28,313600000.0
2007-12-26 11:07:00,226.28,226.28,226.11,226.28,392300000.0
2007-12-26 11:08:00,226.27,226.3,226.26,226.3,564100000.0
2007-12-26 11:09:00,226.3,226.32,226.27,226.27,678500000.0
2007-12-26 11:10:00,226.265,226.28,226.235,226.235,310400000.0
2007-12-26 11:11:00,226.235,226.275,226.235,226.26,487200000.0
2007-12-26 11:12:00,226.26,226.27,226.24,226.24,542400000.0
2007-12-26 11:13:00,226.24,226.27,226.24,226.27,355000000.0
2007-12-26 11:14:00,226.265,226.27,226.26,226.265,1227200000.0
2007-12-26 11:15:00,226.265,226.265,226.24,226.265,688900000.0
2007-12-26 11:16:00,226.25,226.315,226.25,226.31,589000000.0
2007-12-26 11:17:00,226.31,226.33,226.3,226.325,941700000.0
2007-12-26 11:18:00,226.325,226.325,226.28,226.28,504800000.0
2007-12-26 11:19:00,226.28,226.285,226.255,226.255,741000000.0
2007-12-26 11:20:00,226.255,226.285,226.255,226.26,652100000.0
2007-12-26 11:21:00,226.285,226.445,226.26,226.415,905800000.0
2007-12-26 11:22:00,226.415,226.415,226.28,226.32,727000000.0
2007-12-26 11:23:00,226.32,226.33,226.28,226.28,362400000.0
2007-12-26 11:24:00,226.28,226.33,226.28,226.33,470900000.0
2007-12-26 11:25:00,226.33,226.395,226.29,226.385,924500000.0
2007-12-26 11:26:00,226.385,226.47,226.26,226.38,884700000.0
2007-12-26 11:27:00,226.375,226.4,226.365,226.39,555500000.0
2007-12-26 11:28:00,226.39,226.4,226.315,226.375,676700000.0
2007-12-26 11:29:00,226.375,226.4,226.29,226.385,561300000.0
2007-12-26 11:30:00,226.385,226.395,226.375,226.375,461500000.0
2007-12-26 11:31:00,226.375,226.38,226.375,226.38,1355100000.0
2007-12-26 11:32:00,226.38,226.38,226.37,226.38,947600000.0
2007-12-26 11:33:00,226.38,226.42,226.36,226.4,1418500000.0
2007-12-26 11:34:00,226.4,226.43,226.4,226.43,473300000.0
2007-12-26 11:35:00,226.425,226.46,226.41,226.43,448500000.0
2007-12-26 11:36:00,226.43,226.43,226.365,226.425,524600000.0
2007-12-26 11:37:00,226.425,226.43,226.365,226.43,601100000.0
2007-12-26 11:38:00,226.41,226.45,226.41,226.445,424300000.0
2007-12-26 11:39:00,226.445,226.45,226.425,226.425,496300000.0
2007-12-26 11:40:00,226.425,226.44,226.4,226.425,439500000.0
2007-12-26 11:41:00,226.425,226.43,226.4,226.4,445500000.0
2007-12-26 11:42:00,226.425,226.44,226.4,226.42,446900000.0
2007-12-26 11:43:00,226.42,226.42,226.405,226.41,353000000.0
2007-12-26 11:44:00,226.41,226.425,226.4,226.42,481800000.0
2007-12-26 11:45:00,226.42,226.425,226.415,226.42,576600000.0
2007-12-26 11:46:00,226.425,226.425,226.38,226.415,525500000.0
2007-12-26 11:47:00,226.42,226.42,226.38,226.38,532300000.0
2007-12-26 11:48:00,226.405,226.41,226.38,226.41,205500000.0
2007-12-26 11:49:00,226.41,226.415,226.4,226.4,464400000.0
2007-12-26 11:50:00,226.4,226.405,226.36,226.37,647000000.0
2007-12-26 11:51:00,226.37,226.41,226.365,226.405,504400000.0
2007-12-26 11:52:00,226.405,226.41,226.4,226.405,615700000.0
2007-12-26 11:53:00,226.405,226.41,226.36,226.405,529400000.0
2007-12-26 11:54:00,226.405,226.41,226.385,226.385,551200000.0
2007-12-26 11:55:00,226.385,226.42,226.385,226.41,469800000.0
2007-12-26 11:56:00,226.41,226.41,226.395,226.395,1001800000.0
2007-12-26 11:57:00,226.395,226.41,226.37,226.37,1486600000.0
2007-12-26 11:58:00,226.37,226.415,226.37,226.41,601400000.0
2007-12-26 11:59:00,226.41,226.41,226.395,226.405,591500000.0
2007-12-26 12:00:00,226.405,226.405,226.36,226.37,609300000.0
2007-12-26 12:01:00,226.37,226.385,226.355,226.355,523800000.0
2007-12-26 12:02:00,226.36,226.385,226.355,226.385,852400000.0
2007-12-26 12:03:00,226.385,226.385,226.36,226.38,1426500000.0
2007-12-26 12:04:00,226.38,226.38,226.345,226.375,930200000.0
2007-12-26 12:05:00,226.37,226.405,226.37,226.4,604400000.0
2007-12-26 12:06:00,226.4,226.41,226.38,226.39,514700000.0
2007-12-26 12:07:00,226.39,226.39,226.35,226.38,539000000.0
2007-12-26 12:08:00,226.375,226.385,226.35,226.35,422300000.0
2007-12-26 12:09:00,226.35,226.375,226.345,226.35,470000000.0
2007-12-26 12:10:00,226.355,226.375,226.35,226.365,431600000.0
2007-12-26 12:11:00,226.365,226.375,226.355,226.365,346200000.0
2007-12-26 12:12:00,226.365,226.375,226.35,226.37,512700000.0
2007-12-26 12:13:00,226.375,226.405,226.35,226.4,562600000.0
2007-12-26 12:14:00,226.405,226.42,226.385,226.385,465900000.0
2007-12-26 12:15:00,226.385,226.405,226.315,226.395,629800000.0
2007-12-26 12:16:00,226.4,226.42,226.365,226.385,864500000.0
2007-12-26 12:17:00,226.385,226.385,226.385,226.385,694600000.0
2007-12-26 12:18:00,226.385,226.395,226.36,226.395,740200000.0
2007-12-26 12:19:00,226.395,226.395,226.335,226.345,732900000.0
2007-12-26 12:20:00,226.345,226.355,226.335,226.345,657700000.0
2007-12-26 12:21:00,226.345,226.38,226.34,226.365,448800000.0
2007-12-26 12:22:00,226.365,226.375,226.335,226.355,554500000.0
2007-12-26 12:23:00,226.355,226.355,226.29,226.305,888400000.0
2007-12-26 12:24:00,226.29,226.315,226.29,226.315,964300000.0
2007-12-26 12:25:00,226.315,226.32,226.3,226.32,381700000.0
2007-12-26 12:26:00,226.32,226.33,226.29,226.32,368000000.0
2007-12-26 12:27:00,226.32,226.325,226.29,226.295,476000000.0
2007-12-26 12:28:00,226.295,226.295,226.215,226.24,1123500000.0
2007-12-26 12:29:00,226.24,226.24,226.215,226.24,460800000.0
2007-12-26 12:30:00,226.24,226.24,226.215,226.22,478800000.0
2007-12-26 12:31:00,226.225,226.225,226.215,226.225,591500000.0
2007-12-26 12:32:00,226.225,226.245,226.225,226.24,399600000.0
2007-12-26 12:33:00,226.24,226.28,226.22,226.25,2007100000.0
2007-12-26 12:34:00,226.25,226.275,226.25,226.265,785800000.0
2007-12-26 12:35:00,226.26,226.265,226.235,226.265,410900000.0
2007-12-26 12:36:00,226.265,226.265,226.175,226.255,532600000.0
2007-12-26 12:37:00,226.255,226.335,226.255,226.325,416800000.0
2007-12-26 12:38:00,226.325,226.34,226.295,226.32,494400000.0
2007-12-26 12:39:00,226.32,226.33,226.275,226.28,740100000.0
2007-12-26 12:40:00,226.28,226.31,226.235,226.3,768300000.0
2007-12-26 12:41:00,226.3,226.3,226.29,226.29,340800000.0
2007-12-26 12:42:00,226.295,226.295,226.275,226.29,448300000.0
2007-12-26 12:43:00,226.29,226.29,226.205,226.25,753600000.0
2007-12-26 12:44:00,226.25,226.26,226.235,226.26,1195700000.0
2007-12-26 12:45:00,226.26,226.26,226.24,226.25,552900000.0
2007-12-26 12:46:00,226.25,226.28,226.225,226.27,563700000.0
2007-12-26 12:47:00,226.27,226.275,226.26,226.275,552100000.0
2007-12-26 12:48:00,226.26,226.36,226.26,226.285,992900000.0
2007-12-26 12:49:00,226.27,226.285,226.26,226.285,711600000.0
2007-12-26 12:50:00,226.285,226.295,226.275,226.295,459200000.0
2007-12-26 12:51:00,226.295,226.325,226.285,226.285,464100000.0
2007-12-26 12:52:00,226.285,226.285,226.255,226.265,711100000.0
2007-12-26 12:53:00,226.265,226.27,226.18,226.22,604400000.0
2007-12-26 12:54:00,226.22,226.24,226.185,226.24,648100000.0
2007-12-26 12:55:00,226.24,226.24,226.205,226.225,441300000.0
2007-12-26 12:56:00,226.225,226.25,226.22,226.225,1246800000.0
2007-12-26 12:57:00,226.22,226.23,226.22,226.23,1385100000.0
2007-12-26 12:58:00,226.23,226.27,226.2,226.22,1533200000.0
2007-12-26 12:59:00,226.22,226.235,226.21,226.23,823000000.0
2007-12-26 13:00:00,226.23,226.265,226.205,226.265,609600000.0
2007-12-26 13:01:00,226.265,226.315,226.205,226.205,573600000.0
2007-12-26 13:02:00,226.205,226.255,226.18,226.205,692400000.0
2007-12-26 13:03:00,226.205,226.235,226.2,226.22,1222600000.0
2007-12-26 13:04:00,226.21,226.24,226.205,226.235,944300000.0
2007-12-26 13:05:00,226.235,226.235,226.22,226.23,468000000.0
2007-12-26 13:06:00,226.23,226.23,226.215,226.215,412100000.0
2007-12-26 13:07:00,226.215,226.215,226.2,226.21,449100000.0
2007-12-26 13:08:00,226.21,226.21,226.165,226.17,687700000.0
2007-12-26 13:09:00,226.17,226.225,226.17,226.225,410900000.0
2007-12-26 13:10:00,226.225,226.25,226.195,226.205,385900000.0
2007-12-26 13:11:00,226.205,226.205,226.18,226.205,1261100000.0
2007-12-26 13:12:00,226.205,226.22,226.18,226.205,511200000.0
2007-12-26 13:13:00,226.205,226.205,226.185,226.195,514600000.0
2007-12-26 13:14:00,226.195,226.205,226.16,226.17,661200000.0
2007-12-26 13:15:00,226.17,226.17,226.145,226.145,420700000.0
2007-12-26 13:16:00,226.145,226.17,226.1,226.12,386900000.0
2007-12-26 13:17:00,226.12,226.16,226.12,226.16,405000000.0
2007-12-26 13:18:00,226.16,226.16,226.13,226.13,358400000.0
2007-12-26 13:19:00,226.13,226.145,226.12,226.125,463300000.0
2007-12-26 13:20:00,226.125,226.13,226.115,226.12,367200000.0
2007-12-26 13:21:00,226.12,226.125,226.045,226.115,662500000.0
2007-12-26 13:22:00,226.105,226.115,226.085,226.11,534800000.0
2007-12-26 13:23:00,226.105,226.12,226.1,226.1,516400000.0
2007-12-26 13:24:00,226.1,226.14,226.1,226.14,329400000.0
2007-12-26 13:25:00,226.14,226.14,226.115,226.12,1031100000.0
2007-12-26 13:26:00,226.12,226.13,226.105,226.105,481400000.0
2007-12-26 13:27:00,226.105,226.11,226.105,226.11,651200000.0
2007-12-26 13:28:00,226.11,226.11,226.08,226.105,573800000.0
2007-12-26 13:29:00,226.105,226.12,226.1,226.12,765600000.0
2007-12-26 13:30:00,226.12,226.12,226.08,226.115,447300000.0
2007-12-26 13:31:00,226.12,226.12,226.105,226.105,607700000.0
2007-12-26 13:32:00,226.14,226.16,226.12,226.145,493700000.0
2007-12-26 13:33:00,226.145,226.19,226.14,226.19,687000000.0
2007-12-26 13:34:00,226.19,226.24,226.18,226.24,352600000.0
2007-12-26 13:35:00,226.24,226.25,226.21,226.225,344500000.0
2007-12-26 13:36:00,226.225,226.245,226.2,226.21,546700000.0
2007-12-26 13:37:00,226.21,226.235,226.205,226.235,423800000.0
2007-12-26 13:38:00,226.235,226.245,226.18,226.205,456900000.0
2007-12-26 13:39:00,226.205,226.21,226.205,226.21,1768300000.0
2007-12-26 13:40:00,226.205,226.22,226.175,226.175,950000000.0
2007-12-26 13:41:00,226.185,226.195,226.175,226.185,418400000.0
2007-12-26 13:42:00,226.185,226.19,226.185,226.185,396800000.0
2007-12-26 13:43:00,226.185,226.19,226.175,226.19,415700000.0
2007-12-26 13:44:00,226.19,226.19,226.17,226.17,392100000.0
2007-12-26 13:45:00,226.17,226.17,226.14,226.14,1454500000.0
2007-12-26 13:46:00,226.14,226.14,226.115,226.12,1470300000.0
2007-12-26 13:47:00,226.13,226.13,226.09,226.11,780700000.0
2007-12-26 13:48:00,226.11,226.12,226.04,226.09,1127200000.0
2007-12-26 13:49:00,226.09,226.12,226.065,226.11,475400000.0
2007-12-26 13:50:00,226.11,226.11,226.085,226.085,519900000.0
2007-12-26 13:51:00,226.095,226.095,226.085,226.095,424000000.0
2007-12-26 13:52:00,226.085,226.12,226.085,226.12,310100000.0
2007-12-26 13:53:00,226.12,226.12,226.1,226.11,368100000.0
2007-12-26 13:54:00,226.11,226.12,226.06,226.11,671700000.0
2007-12-26 13:55:00,226.11,226.115,226.08,226.08,429300000.0
2007-12-26 13:56:00,226.08,226.1,226.075,226.085,521400000.0
2007-12-26 13:57:00,226.085,226.09,226.03,226.04,475400000.0
2007-12-26 13:58:00,226.04,226.04,226.01,226.02,889000000.0
2007-12-26 13:59:00,226.02,226.055,225.97,226.045,601700000.0
2007-12-26 14:00:00,226.045,226.045,226.005,226.035,759400000.0
2007-12-26 14:01:00,226.035,226.085,226.035,226.085,908000000.0
2007-12-26 14:02:00,226.085,226.085,226.065,226.075,295900000.0
2007-12-26 14:03:00,226.075,226.095,226.075,226.095,374400000.0
2007-12-26 14:04:00,226.095,226.115,226.075,226.11,1102200000.0
2007-12-26 14:05:00,226.115,226.125,226.055,226.055,1146200000.0
2007-12-26 14:06:00,226.055,226.13,226.055,226.12,908300000.0
2007-12-26 14:07:00,226.105,226.12,226.08,226.11,788600000.0
2007-12-26 14:08:00,226.11,226.145,226.11,226.135,751500000.0
2007-12-26 14:09:00,226.135,226.135,226.105,226.11,380700000.0
2007-12-26 14:10:00,226.105,226.12,226.05,226.065,807400000.0
2007-12-26 14:11:00,226.065,226.075,226.035,226.055,1146700000.0
2007-12-26 14:12:00,226.055,226.085,225.98,225.98,571800000.0
2007-12-26 14:13:00,225.98,225.995,225.98,225.985,1068700000.0
2007-12-26 14:14:00,225.985,225.995,225.97,225.995,1270099958.0
2007-12-26 14:15:00,225.995,225.995,225.96,225.98,1524100000.0
2007-12-26 14:16:00,225.98,226.05,225.98,226.045,524200000.0
2007-12-26 14:17:00,226.035,226.05,226.02,226.04,1121500000.0
2007-12-26 14:18:00,226.04,226.04,226.015,226.025,647000000.0
2007-12-26 14:19:00,226.025,226.06,226.025,226.03,462600000.0
2007-12-26 14:20:00,226.01,226.05,226.01,226.04,1019700000.0
2007-12-26 14:21:00,226.04,226.125,226.03,226.125,706300000.0
2007-12-26 14:22:00,226.125,226.135,226.095,226.105,452500000.0
2007-12-26 14:23:00,226.105,226.11,226.085,226.095,1076900000.0
2007-12-26 14:24:00,226.095,226.095,226.07,226.095,365600000.0
2007-12-26 14:25:00,226.09,226.095,226.06,226.085,120900000.0
2007-12-26 14:26:00,226.085,226.1,226.05,226.085,595600000.0
2007-12-26 14:27:00,226.085,226.085,226.01,226.04,798900000.0
2007-12-26 14:28:00,226.04,226.04,225.96,226.005,1510000000.0
2007-12-26 14:29:00,226.02,226.02,225.99,226.02,1676200000.0
2007-12-26 14:30:00,226.02,226.02,225.995,226.02,1066300000.0
2007-12-26 14:31:00,226.02,226.05,226.02,226.035,937300000.0
2007-12-26 14:32:00,226.035,226.1,226.035,226.08,687800000.0
2007-12-26 14:33:00,226.08,226.115,226.08,226.115,741100000.0
2007-12-26 14:34:00,226.115,226.125,226.095,226.1,368500000.0
2007-12-26 14:35:00,226.1,226.12,226.075,226.12,1002700000.0
2007-12-26 14:36:00,226.12,226.135,226.115,226.13,426500000.0
2007-12-26 14:37:00,226.135,226.195,226.11,226.125,1196800000.0
2007-12-26 14:38:00,226.12,226.155,226.11,226.155,1114800000.0
2007-12-26 14:39:00,226.155,226.185,226.12,226.175,699000000.0
2007-12-26 14:40:00,226.175,226.195,226.145,226.15,465100000.0
2007-12-26 14:41:00,226.15,226.155,226.048,226.115,1311100000.0
2007-12-26 14:42:00,226.115,226.115,226.1,226.105,385300000.0
2007-12-26 14:43:00,226.11,226.13,226.08,226.1,1380500000.0
2007-12-26 14:44:00,226.1,226.14,226.1,226.13,674800000.0
2007-12-26 14:45:00,226.115,226.13,226.105,226.13,674800000.0
2007-12-26 14:46:00,226.13,226.13,226.075,226.12,1308600000.0
2007-12-26 14:47:00,226.12,226.12,226.1,226.12,563100000.0
2007-12-26 14:48:00,226.12,226.12,226.08,226.12,1334800000.0
2007-12-26 14:49:00,226.12,226.13,226.085,226.1,1564000000.0
2007-12-26 14:50:00,226.1,226.12,226.085,226.1,1624000000.0
2007-12-26 14:51:00,226.1,226.1,226.075,226.1,1591900000.0
2007-12-26 14:52:00,226.075,226.12,226.075,226.1,1763200000.0
2007-12-26 14:53:00,226.1,226.11,226.075,226.1,1560800000.0
2007-12-26 14:54:00,226.1,226.195,226.07,226.095,966700000.0
2007-12-26 14:55:00,226.12,226.12,226.095,226.12,1571500000.0
2007-12-26 14:56:00,226.12,226.16,226.12,226.12,530300000.0
2007-12-26 14:57:00,226.155,226.19,226.08,226.14,530300000.0
2007-12-26 14:58:00,226.15,226.15,226.11,226.12,1155400000.0
2007-12-26 14:59:00,226.11,226.14,226.05,226.105,1155400000.0
2007-12-26 15:00:00,226.105,226.11,226.03,226.04,713700000.0
2007-12-26 15:01:00,226.06,226.09,226.04,226.075,1185900000.0
2007-12-26 15:02:00,226.075,226.14,226.06,226.14,1081500000.0
2007-12-26 15:03:00,226.14,226.14,226.075,226.1,834900000.0
2007-12-26 15:04:00,226.1,226.19,226.07,226.11,894100000.0
2007-12-26 15:05:00,226.11,226.12,225.998,226.09,1033200000.0
2007-12-26 15:06:00,226.1,226.325,226.08,226.29,492900000.0
2007-12-26 15:07:00,226.295,226.295,226.225,226.27,337500000.0
2007-12-26 15:08:00,226.27,226.285,226.108,226.12,557000000.0
2007-12-26 15:09:00,226.12,226.215,226.105,226.11,945900000.0
2007-12-26 15:10:00,226.085,226.155,226.07,226.11,948400000.0
2007-12-26 15:11:00,226.11,226.215,226.08,226.12,1121100000.0
2007-12-26 15:12:00,226.13,226.19,226.105,226.15,490300000.0
2007-12-26 15:13:00,226.15,226.29,226.15,226.29,506200000.0
2007-12-26 15:14:00,226.29,226.325,226.235,226.325,570900000.0
2007-12-26 15:15:00,226.325,226.325,226.245,226.28,355100000.0
2007-12-26 15:16:00,226.29,226.325,226.255,226.29,374400000.0
2007-12-26 15:17:00,226.295,226.32,226.24,226.25,548300000.0
2007-12-26 15:18:00,226.245,226.3,226.24,226.295,1173600000.0
2007-12-26 15:19:00,226.295,226.34,226.23,226.265,964600000.0
2007-12-26 15:20:00,226.265,226.36,226.22,226.225,655600000.0
2007-12-26 15:21:00,226.225,226.325,226.225,226.28,1112600000.0
2007-12-26 15:22:00,226.28,226.29,226.21,226.24,1130000000.0
2007-12-26 15:23:00,226.24,226.28,226.205,226.25,958400000.0
2007-12-26 15:24:00,226.25,226.295,226.215,226.285,585200000.0
2007-12-26 15:25:00,226.285,226.34,226.27,226.305,680200000.0
2007-12-26 15:26:00,226.305,226.305,226.26,226.285,923000000.0
2007-12-26 15:27:00,226.285,226.355,226.245,226.29,1042400000.0
2007-12-26 15:28:00,226.29,226.35,226.265,226.28,1348100000.0
2007-12-26 15:29:00,226.275,226.31,226.23,226.29,421700000.0
2007-12-26 15:30:00,226.29,226.29,226.22,226.22,365600000.0
2007-12-26 15:31:00,226.22,226.23,226.14,226.145,778700000.0
2007-12-26 15:32:00,226.145,226.15,226.065,226.08,962500000.0
2007-12-26 15:33:00,226.07,226.135,226.07,226.135,72800000.0
2007-12-26 15:34:00,226.135,226.135,226.11,226.135,56900000.0
2007-12-26 15:35:00,226.135,226.135,226.12,226.12,107100000.0
2007-12-26 15:36:00,226.12,226.14,226.095,226.14,1061300000.0
2007-12-26 15:37:00,226.14,226.16,226.115,226.115,414900000.0
2007-12-26 15:38:00,226.115,226.17,226.11,226.17,1238400000.0
2007-12-26 15:39:00,226.17,226.18,226.15,226.16,429600000.0
2007-12-26 15:40:00,226.16,226.18,226.135,226.14,1004200000.0
2007-12-26 15:41:00,226.14,226.2,226.14,226.19,1548800000.0
2007-12-26 15:42:00,226.19,226.2,226.17,226.18,1201300000.0
2007-12-26 15:43:00,226.18,226.22,226.18,226.2,1159200000.0
2007-12-26 15:44:00,226.2,226.235,226.19,226.21,467200000.0
2007-12-26 15:45:00,226.21,226.22,226.19,226.22,476000000.0
2007-12-26 15:46:00,226.22,226.23,226.185,226.22,728800000.0
2007-12-26 15:47:00,226.22,226.25,226.175,226.25,386400000.0
2007-12-26 15:48:00,226.25,226.25,226.16,226.18,1338900000.0
2007-12-26 15:49:00,226.18,226.18,226.14,226.155,758600000.0
2007-12-26 15:50:00,226.155,226.155,226.13,226.13,380200000.0
2007-12-26 15:51:00,226.13,226.155,226.13,226.155,1061500000.0
2007-12-26 15:52:00,226.155,226.17,226.15,226.16,671700000.0
2007-12-26 15:53:00,226.17,226.23,226.155,226.19,1118300000.0
2007-12-26 15:54:00,226.21,226.23,226.185,226.23,832400000.0
2007-12-26 15:55:00,226.23,226.23,226.19,226.21,300800000.0
2007-12-26 15:56:00,226.21,226.25,226.175,226.21,360800000.0
2007-12-26 15:57:00,226.21,226.23,226.18,226.2,740600000.0
2007-12-26 15:58:00,226.2,226.2,226.17,226.18,606400000.0
2007-12-26 15:59:00,226.18,226.2,226.13,226.18,1705600000.0
2007-12-26 16:00:00,226.18,226.23,226.14,226.2,1679600000.0
2007-12-26 16:01:00,226.2,226.23,226.2,226.23,693600000.0
2007-12-26 16:02:00,226.23,226.23,226.16,226.19,1377600000.0
2007-12-26 16:03:00,226.19,226.2,226.14,226.18,1796900000.0
2007-12-26 16:04:00,226.18,226.18,226.16,226.16,2054400000.0
2007-12-26 16:05:00,226.05,226.07,226.03,226.05,1174600000.0
2007-12-26 16:06:00,226.14,226.18,226.12,226.15,1174600000.0
2007-12-26 16:07:00,226.15,226.17,226.12,226.13,1358400000.0
2007-12-26 16:08:00,226.13,226.13,226.08,226.1,1627200000.0
2007-12-26 16:09:00,226.1,226.1,226.06,226.08,1604700000.0
2007-12-26 16:10:00,226.09,226.11,226.06,226.1,1364000000.0
2007-12-26 16:11:00,226.12,226.15,226.12,226.13,1525000000.0
2007-12-26 16:12:00,226.13,226.18,226.1,226.16,1514300000.0
2007-12-26 16:13:00,226.16,226.17,226.08,226.11,1638700000.0
2007-12-26 16:14:00,226.085,226.12,226.08,226.09,1551700000.0
2007-12-26 16:15:00,226.09,226.09,226.055,226.08,1793200000.0
2007-12-26 16:16:00,226.08,226.14,226.08,226.13,1426200000.0
2007-12-26 16:17:00,226.13,226.14,226.08,226.13,1402800000.0
2007-12-26 16:18:00,226.13,226.13,226.08,226.09,1432000000.0
2007-12-26 16:19:00,226.09,226.13,226.09,226.12,1394400000.0
2007-12-26 16:20:00,226.12,226.15,226.09,226.11,1423400000.0
2007-12-26 16:21:00,226.13,226.14,226.095,226.12,1654000000.0
2007-12-26 16:22:00,226.12,226.12,226.1,226.1,1750400000.0
2007-12-26 16:23:00,226.1,226.11,226.07,226.07,1509000000.0
2007-12-26 16:24:00,226.07,226.08,226.05,226.05,1087900000.0
2007-12-26 16:25:00,226.05,226.07,226.04,226.07,1457500000.0
2007-12-26 16:26:00,226.07,226.07,226.04,226.04,738400000.0
2007-12-26 16:27:00,226.04,226.07,226.04,226.07,1109600000.0
2007-12-26 16:28:00,226.05,226.08,226.03,226.05,1439700000.0
2007-12-26 16:29:00,226.05,226.05,226.0,226.03,1595800000.0
2007-12-26 16:30:00,226.03,226.06,226.0,226.05,1577700000.0
2007-12-26 16:31:00,226.05,226.06,226.02,226.05,1616000000.0
2007-12-26 16:32:00,226.05,226.09,226.03,226.07,1528000000.0
2007-12-26 16:33:00,226.07,226.14,226.05,226.09,1446400000.0
2007-12-26 16:34:00,226.1,226.11,226.06,226.07,1305000000.0
2007-12-26 16:35:00,226.07,226.09,226.05,226.06,1564000000.0
2007-12-26 16:36:00,226.06,226.08,226.04,226.06,481600000.0
2007-12-26 16:37:00,226.06,226.08,226.02,226.08,1662400000.0
2007-12-26 16:38:00,226.08,226.14,226.07,226.12,1773900000.0
2007-12-26 16:39:00,226.12,226.12,226.06,226.1,1643100000.0
2007-12-26 16:40:00,226.1,226.1,226.08,226.1,1404100000.0
2007-12-26 16:41:00,226.1,226.11,226.06,226.09,1017900000.0
2007-12-26 16:42:00,226.09,226.09,226.02,226.05,1389100000.0
2007-12-26 16:43:00,226.05,226.08,226.04,226.05,1472800000.0
2007-12-26 16:44:00,226.05,226.1,226.03,226.06,1556000000.0
2007-12-26 16:45:00,226.06,226.17,226.06,226.14,1373600000.0
2007-12-26 16:46:00,226.14,226.16,226.11,226.12,1287200000.0
2007-12-26 16:47:00,226.12,226.16,226.12,226.12,1459800000.0
2007-12-26 16:48:00,226.14,226.16,226.12,226.13,1416400000.0
2007-12-26 16:49:00,226.13,226.17,226.1,226.15,1356300000.0
2007-12-26 16:50:00,226.12,226.15,226.1,226.14,1543000000.0
2007-12-26 16:51:00,226.14,226.17,226.1,226.14,1520100000.0
2007-12-26 16:52:00,226.14,226.17,226.13,226.15,1452000000.0
2007-12-26 16:53:00,226.15,226.15,226.11,226.11,958400000.0
2007-12-26 16:54:00,226.11,226.16,226.1,226.14,1225900000.0
2007-12-26 16:55:00,226.13,226.14,226.1,226.14,1286400000.0
2007-12-26 16:56:00,226.1,226.16,226.07,226.13,1047200000.0
2007-12-26 16:57:00,226.13,226.25,226.13,226.25,1659300000.0
2007-12-26 16:58:00,226.25,226.36,226.23,226.355,1106700000.0
2007-12-26 16:59:00,226.36,226.4,226.31,226.36,1594000000.0
2007-12-26 17:00:00,226.36,226.38,226.28,226.28,970200000.0
2007-12-26 17:01:00,226.28,226.29,226.21,226.23,1251700000.0
2007-12-26 17:02:00,226.23,226.24,226.12,226.19,1013000000.0
2007-12-26 17:03:00,226.19,226.2,226.14,226.17,907300000.0
2007-12-26 17:04:00,226.17,226.18,226.14,226.16,890800000.0
2007-12-26 17:05:00,226.15,226.15,226.07,226.12,962500000.0
2007-12-26 17:06:00,226.12,226.12,226.06,226.07,1143200000.0
2007-12-26 17:07:00,226.11,226.11,225.99,226.04,956100000.0
2007-12-26 17:08:00,226.04,226.1,226.01,226.08,1366300000.0
2007-12-26 17:09:00,226.08,226.15,226.04,226.14,1574100000.0
2007-12-26 17:10:00,226.14,226.2,226.14,226.16,979200000.0
2007-12-26 17:11:00,226.16,226.22,226.15,226.15,831200000.0
2007-12-26 17:12:00,226.15,226.16,226.08,226.08,1110100000.0
2007-12-26 17:13:00,226.12,226.19,226.11,226.16,1735799963.0
2007-12-26 17:14:00,226.12,226.12,226.12,226.12,1118000000.0
2007-12-26 17:15:00,226.1,226.11,226.1,226.11,1118000000.0
2007-12-26 17:16:00,226.12,226.12,226.1,226.1,1118000000.0
2007-12-26 17:17:00,226.14,226.14,226.06,226.07,1118000000.0
2007-12-26 17:18:00,226.07,226.07,225.99,226.01,1423200000.0
2007-12-26 17:19:00,226.1,226.1,226.06,226.06,1348000000.0
2007-12-26 17:20:00,226.0,226.02,225.96,225.97,1348000000.0
2007-12-26 17:21:00,225.97,226.01,225.96,225.97,828800000.0
2007-12-26 17:22:00,225.97,226.01,225.97,226.0,550800000.0
2007-12-26 17:23:00,226.0,226.01,225.99,226.0,312800000.0
2007-12-26 17:24:00,226.0,226.0,225.98,226.0,1359000000.0
2007-12-26 17:25:00,226.0,226.03,226.0,226.02,719200000.0
2007-12-26 17:26:00,226.02,226.03,225.99,226.03,1390700000.0
2007-12-26 17:27:00,226.03,226.03,225.98,226.02,1131200000.0
2007-12-26 17:28:00,226.02,226.09,225.97,226.05,1334100000.0
2007-12-26 17:29:00,226.05,226.09,226.02,226.05,1284300000.0
2007-12-26 17:30:00,226.05,226.09,226.05,226.06,1403400000.0
2007-12-26 17:31:00,226.06,226.08,226.03,226.08,1435300000.0
2007-12-26 17:32:00,226.08,226.1,226.06,226.1,1437600000.0
2007-12-26 17:33:00,226.1,226.11,226.06,226.1,1627400000.0
2007-12-26 17:34:00,226.1,226.11,226.06,226.07,1430900000.0
2007-12-26 17:35:00,226.07,226.1,226.06,226.06,1335800000.0
2007-12-26 17:36:00,226.06,226.1,226.05,226.08,1660200000.0
2007-12-26 17:37:00,226.05,226.1,226.05,226.08,1495400000.0
2007-12-26 17:38:00,226.08,226.12,226.08,226.09,1412600000.0
2007-12-26 17:39:00,226.09,226.14,226.09,226.1,1891800000.0
2007-12-26 17:40:00,226.1,226.17,226.1,226.12,1820000000.0
2007-12-26 17:41:00,226.12,226.17,226.09,226.16,1436000000.0
2007-12-26 17:42:00,226.16,226.17,226.08,226.1,1393700000.0
2007-12-26 17:43:00,226.09,226.14,226.08,226.13,1232800000.0
2007-12-26 17:44:00,226.13,226.15,226.13,226.15,1488000000.0
2007-12-26 17:45:00,226.15,226.19,226.085,226.12,1262700000.0
2007-12-26 17:46:00,226.13,226.15,226.12,226.15,1258100000.0
2007-12-26 17:47:00,226.15,226.16,226.14,226.14,1343200000.0
2007-12-26 17:48:00,226.14,226.17,226.12,226.17,1751200000.0
2007-12-26 17:49:00,226.17,226.19,226.14,226.17,1554299998.0
2007-12-26 17:50:00,226.17,226.19,226.14,226.14,1451700000.0
2007-12-26 17:51:00,226.15,226.21,226.13,226.16,1533900000.0
2007-12-26 17:52:00,226.16,226.21,226.16,226.17,1448100000.0
2007-12-26 17:53:00,226.17,226.21,226.17,226.21,1477000000.0
2007-12-26 17:54:00,226.18,226.21,226.16,226.18,1510600000.0
2007-12-26 17:55:00,226.18,226.2,226.12,226.14,1432800000.0
2007-12-26 17:56:00,226.14,226.16,226.13,226.16,1407400000.0
2007-12-26 17:57:00,226.16,226.16,226.11,226.12,1587300000.0
2007-12-26 17:58:00,226.11,226.14,226.08,226.14,1433600000.0
2007-12-26 17:59:00,226.16,226.24,226.08,226.2,1477400000.0
2007-12-26 18:00:00,226.19,226.25,226.14,226.23,1522700003.0
2007-12-26 18:01:00,226.23,226.23,226.17,226.17,1725600000.0
2007-12-26 18:02:00,226.17,226.2,226.13,226.2,2089300000.0
2007-12-26 18:03:00,226.2,226.21,226.17,226.19,1870300000.0
2007-12-26 18:04:00,226.19,226.19,226.15,226.17,1577400000.0
2007-12-26 18:05:00,226.17,226.18,226.15,226.15,1148000000.0
2007-12-26 18:06:00,226.15,226.15,226.09,226.11,1542400000.0
2007-12-26 18:07:00,226.11,226.16,226.08,226.15,1594100000.0
2007-12-26 18:08:00,226.15,226.15,226.13,226.15,1492000000.0
2007-12-26 18:09:00,226.15,226.18,226.13,226.16,1589300000.0
2007-12-26 18:10:00,226.17,226.19,226.13,226.17,1526600000.0
2007-12-26 18:11:00,226.17,226.19,226.17,226.18,1375200000.0
2007-12-26 18:12:00,226.18,226.2,226.09,226.18,1403100000.0
2007-12-26 18:13:00,226.17,226.19,226.17,226.18,1671700000.0
2007-12-26 18:14:00,226.18,226.19,226.17,226.19,1620700000.0
2007-12-26 18:15:00,226.19,226.19,226.13,226.16,2036800000.0
2007-12-26 18:16:00,226.17,226.19,226.105,226.17,1362600000.0
2007-12-26 18:17:00,226.17,226.17,226.12,226.13,1357600000.0
2007-12-26 18:18:00,226.13,226.17,226.12,226.12,1734800000.0
2007-12-26 18:19:00,226.12,226.18,226.09,226.11,1876800000.0
2007-12-26 18:20:00,226.31,226.32,226.31,226.32,2006000000.0
2007-12-26 18:21:00,226.12,226.17,226.11,226.15,2006000000.0
2007-12-26 18:22:00,226.13,226.16,226.1,226.13,1471000000.0
2007-12-26 18:23:00,226.14,226.16,226.11,226.13,1499300000.0
2007-12-26 18:24:00,226.13,226.15,226.12,226.13,1424100000.0
2007-12-26 18:25:00,226.28,226.28,226.27,226.27,1572000000.0
2007-12-26 18:26:00,226.14,226.15,226.12,226.15,1572000000.0
2007-12-26 18:27:00,226.15,226.17,226.13,226.16,1518400000.0
2007-12-26 18:28:00,226.16,226.16,226.1,226.12,1524000000.0
2007-12-26 18:29:00,226.12,226.13,226.08,226.12,1749200000.0
2007-12-26 18:30:00,226.11,226.13,226.07,226.09,1397200000.0
2007-12-26 18:31:00,226.09,226.11,226.09,226.09,1516000000.0
2007-12-26 18:32:00,226.09,226.11,226.08,226.11,1598800000.0
2007-12-26 18:33:00,226.11,226.12,226.09,226.1,1540000000.0
2007-12-26 18:34:00,226.1,226.11,226.065,226.11,1530500000.0
2007-12-26 18:35:00,226.11,226.12,226.09,226.1,1411500000.0
2007-12-26 18:36:00,226.1,226.12,226.1,226.12,1800800000.0
2007-12-26 18:37:00,226.12,226.16,226.08,226.13,1817600000.0
2007-12-26 18:38:00,226.13,226.16,226.12,226.15,1484000000.0
2007-12-26 18:39:00,226.15,226.28,226.14,226.24,1442400000.0
2007-12-26 18:40:00,226.24,226.32,226.22,226.32,1633500000.0
2007-12-26 18:41:00,226.32,226.32,226.24,226.27,1373600000.0
2007-12-26 18:42:00,226.27,226.3,226.23,226.26,1481800000.0
2007-12-26 18:43:00,226.26,226.27,226.21,226.26,1413000000.0
2007-12-26 18:44:00,226.26,226.27,226.185,226.23,1513800000.0
2007-12-26 18:45:00,226.23,226.25,226.2,226.25,1706100000.0
2007-12-26 18:46:00,226.24,226.26,226.205,226.21,1441600000.0
2007-12-26 18:47:00,226.21,226.29,226.21,226.26,935500000.0
2007-12-26 18:48:00,226.26,226.26,226.2,226.22,1780800000.0
2007-12-26 18:49:00,226.22,226.23,226.17,226.2,1560800000.0
2007-12-26 18:50:00,226.2,226.23,226.17,226.2,1506000000.0
2007-12-26 18:51:00,226.2,226.22,226.15,226.2,1883800000.0
2007-12-26 18:52:00,226.2,226.22,226.17,226.18,1835700000.0
2007-12-26 18:53:00,226.18,226.19,226.17,226.17,1735100000.0
2007-12-26 18:54:00,226.19,226.19,226.15,226.17,1543200000.0
2007-12-26 18:55:00,226.17,226.18,226.15,226.17,1639200000.0
2007-12-26 18:56:00,226.17,226.2,226.16,226.2,1690400000.0
2007-12-26 18:57:00,226.2,226.23,226.16,226.21,1677300000.0
2007-12-26 18:58:00,226.21,226.24,226.19,226.19,1367200000.0
2007-12-26 18:59:00,226.2,226.22,226.18,226.21,1572400000.0
2007-12-26 19:00:00,226.34,226.35,226.34,226.35,938900000.0
2007-12-26 19:01:00,226.24,226.27,226.165,226.25,938900000.0
2007-12-26 19:02:00,226.25,226.25,226.195,226.195,381600000.0
2007-12-26 19:03:00,226.4,226.4,226.39,226.39,1580000000.0
2007-12-26 19:04:00,226.25,226.25,226.24,226.24,1580000000.0
2007-12-26 19:05:00,226.24,226.24,226.2,226.22,1779200000.0
2007-12-26 19:06:00,226.22,226.23,226.19,226.2,1709600000.0
2007-12-26 19:07:00,226.2,226.22,226.17,226.18,1990300000.0
2007-12-26 19:08:00,226.17,226.2,226.14,226.2,872800000.0
2007-12-26 19:09:00,226.2,226.23,226.2,226.23,309600000.0
2007-12-26 19:10:00,226.23,226.23,226.2,226.23,289600000.0
2007-12-26 19:11:00,226.25,226.3,226.215,226.3,615700000.0
2007-12-26 19:12:00,226.3,226.3,226.25,226.3,703200000.0
2007-12-26 19:13:00,226.3,226.3,226.26,226.28,1460000000.0
2007-12-26 19:14:00,226.28,226.33,226.24,226.3,921300000.0
2007-12-26 19:15:00,226.3,226.36,226.27,226.31,894800000.0
2007-12-26 19:16:00,226.31,226.35,226.3,226.35,846400000.0
2007-12-26 19:17:00,226.35,226.36,226.32,226.35,1347300000.0
2007-12-26 19:18:00,226.36,226.37,226.35,226.37,1726800000.0
2007-12-26 19:19:00,226.37,226.37,226.32,226.36,1774800000.0
2007-12-26 19:20:00,226.36,226.38,226.34,226.38,1044000000.0
2007-12-26 19:21:00,226.325,226.39,226.305,226.38,362900000.0
2007-12-26 19:22:00,226.38,226.4,226.37,226.38,308800000.0
2007-12-26 19:23:00,226.38,226.38,226.32,226.33,1512000000.0
2007-12-26 19:24:00,226.33,226.34,226.33,226.34,1686400000.0
2007-12-26 19:25:00,226.34,226.34,226.31,226.34,1562400000.0
2007-12-26 19:26:00,226.34,226.34,226.33,226.34,1719200000.0
2007-12-26 19:27:00,226.34,226.35,226.33,226.34,704000000.0
2007-12-26 19:28:00,226.34,226.35,226.28,226.3,1295400000.0
2007-12-26 19:29:00,226.3,226.33,226.3,226.32,542800000.0
2007-12-26 19:30:00,226.32,226.33,226.265,226.32,456800000.0
2007-12-26 19:31:00,226.32,226.34,226.32,226.32,504000000.0
2007-12-26 19:32:00,226.32,226.34,226.245,226.32,367200000.0
2007-12-26 19:33:00,226.32,226.33,226.3,226.33,310100000.0
2007-12-26 19:34:00,226.33,226.35,226.275,226.275,642700000.0
2007-12-26 19:35:00,226.35,226.37,226.31,226.37,991900000.0
2007-12-26 19:36:00,226.37,226.39,226.34,226.37,1219400000.0
2007-12-26 19:37:00,226.37,226.37,226.305,226.37,665600000.0
2007-12-26 19:38:00,226.37,226.4,226.285,226.4,850400000.0
2007-12-26 19:39:00,226.4,226.4,226.37,226.4,377600000.0
2007-12-26 19:40:00,226.4,226.4,226.325,226.37,343200000.0
2007-12-26 19:41:00,226.37,226.4,226.37,226.4,438400000.0
2007-12-26 19:42:00,226.4,226.43,226.38,226.42,424400000.0
2007-12-26 19:43:00,226.42,226.42,226.39,226.41,631200000.0
2007-12-26 19:44:00,226.41,226.41,226.33,226.33,802400000.0
2007-12-26 19:45:00,226.33,226.36,226.32,226.36,1763200000.0
2007-12-26 19:46:00,226.35,226.36,226.32,226.35,1396800000.0
2007-12-26 19:47:00,226.35,226.38,226.34,226.34,1559500000.0
2007-12-26 19:48:00,226.34,226.37,226.26,226.37,1634200000.0
2007-12-26 19:49:00,226.37,226.38,226.31,226.36,1274200000.0
2007-12-26 19:50:00,226.36,226.38,226.35,226.36,871400000.0
2007-12-26 19:51:00,226.38,226.42,226.35,226.38,1304600000.0
2007-12-26 19:52:00,226.38,226.42,226.35,226.38,634400000.0
2007-12-26 19:53:00,226.38,226.42,226.38,226.38,480800000.0
2007-12-26 19:54:00,226.38,226.43,226.38,226.4,1529600000.0
2007-12-26 19:55:00,226.4,226.41,226.35,226.38,1783900000.0
2007-12-26 19:56:00,226.38,226.49,226.38,226.45,992799999.0
2007-12-26 19:57:00,226.45,226.49,226.43,226.43,401200000.0
2007-12-26 19:58:00,226.43,226.43,226.38,226.4,845700000.0
2007-12-26 19:59:00,226.4,226.47,226.38,226.42,524800000.0
2007-12-26 20:00:00,226.42,226.42,226.39,226.4,1728800000.0
2007-12-26 20:01:00,226.4,226.44,226.4,226.44,944800000.0
2007-12-26 20:02:00,226.44,226.45,226.43,226.45,713600000.0
2007-12-26 20:03:00,226.45,226.46,226.42,226.45,1402200000.0
2007-12-26 20:04:00,226.45,226.46,226.43,226.45,1288000000.0
2007-12-26 20:05:00,226.45,226.48,226.45,226.47,1862600000.0
2007-12-26 20:06:00,226.43,226.43,226.43,226.43,339700000.0
2007-12-26 20:07:00,226.52,226.55,226.46,226.46,339700000.0
2007-12-26 20:08:00,226.46,226.47,226.45,226.46,442400000.0
2007-12-26 20:09:00,226.45,226.47,226.405,226.47,384000000.0
2007-12-26 20:10:00,226.47,226.5,226.45,226.5,304800000.0
2007-12-26 20:11:00,226.5,226.5,226.44,226.47,1429600000.0
2007-12-26 20:12:00,226.47,226.49,226.44,226.47,323200000.0
2007-12-26 20:13:00,226.47,226.52,226.44,226.45,463200000.0
2007-12-26 20:14:00,226.45,226.45,226.39,226.4,732800000.0
2007-12-26 20:15:00,226.4,226.45,226.38,226.43,554100000.0
2007-12-26 20:16:00,226.43,226.44,226.41,226.41,472000000.0
2007-12-26 20:17:00,226.41,226.41,226.36,226.38,957400000.0
2007-12-26 20:18:00,226.38,226.48,226.37,226.44,1633499984.0
2007-12-26 20:19:00,226.44,226.46,226.4,226.44,1227200000.0
2007-12-26 20:20:00,226.41,226.47,226.4,226.44,764300000.0
2007-12-26 20:21:00,226.44,226.46,226.4,226.45,739200000.0
2007-12-26 20:22:00,226.45,226.45,226.32,226.45,204500000.0
2007-12-26 20:23:00,226.45,226.45,226.39,226.39,1518400000.0
2007-12-26 20:24:00,226.39,226.44,226.39,226.42,1240800000.0
2007-12-26 20:25:00,226.42,226.42,226.37,226.38,1676000000.0
2007-12-26 20:26:00,226.38,226.4,226.36,226.39,1467800000.0
2007-12-26 20:27:00,226.4,226.43,226.39,226.43,1110400000.0
2007-12-26 20:28:00,226.44,226.44,226.39,226.43,1232399994.0
2007-12-26 20:29:00,226.43,226.44,226.36,226.41,855100000.0
2007-12-26 20:30:00,226.41,226.41,226.4,226.41,310400000.0
2007-12-26 20:31:00,226.41,226.46,226.41,226.45,317600000.0
2007-12-26 20:32:00,226.45,226.47,226.45,226.46,184800000.0
2007-12-26 20:33:00,226.46,226.46,226.43,226.46,429600000.0
2007-12-26 20:34:00,226.46,226.47,226.345,226.47,496100000.0
2007-12-26 20:35:00,226.47,226.48,226.4,226.4,892000000.0
2007-12-26 20:36:00,226.4,226.41,226.38,226.4,396000000.0
2007-12-26 20:37:00,226.4,226.42,226.4,226.42,316800000.0
2007-12-26 20:38:00,226.42,226.42,226.4,226.41,636000000.0
2007-12-26 20:39:00,226.36,226.36,226.36,226.36,628000000.0
2007-12-26 20:40:00,226.39,226.45,226.39,226.45,628000000.0
2007-12-26 20:41:00,226.45,226.45,226.41,226.44,1343100000.0
2007-12-26 20:42:00,226.42,226.44,226.355,226.44,881700000.0
2007-12-26 20:43:00,226.44,226.5,226.42,226.49,358400000.0
2007-12-26 20:44:00,226.45,226.49,226.45,226.46,748800000.0
2007-12-26 20:45:00,226.46,226.49,226.42,226.47,955200000.0
2007-12-26 20:46:00,226.47,226.49,226.46,226.46,1008800000.0
2007-12-26 20:47:00,226.48,226.5,226.46,226.5,446400000.0
2007-12-26 20:48:00,226.5,226.52,226.46,226.52,921600000.0
2007-12-26 20:49:00,226.52,226.53,226.47,226.51,756000000.0
2007-12-26 20:50:00,226.51,226.52,226.48,226.51,322400000.0
2007-12-26 20:51:00,226.51,226.53,226.44,226.51,321600000.0
2007-12-26 20:52:00,226.51,226.52,226.385,226.52,551100000.0
2007-12-26 20:53:00,226.52,226.53,226.52,226.53,323200000.0
2007-12-26 20:54:00,226.53,226.58,226.415,226.53,534800000.0
2007-12-26 20:55:00,226.53,226.53,226.48,226.48,340000000.0
2007-12-26 20:56:00,226.48,226.53,226.47,226.53,1199200000.0
2007-12-26 20:57:00,226.53,226.53,226.42,226.53,412500000.0
2007-12-26 20:58:00,226.53,226.55,226.49,226.54,356400000.0
2007-12-26 20:59:00,226.54,226.56,226.51,226.54,668800000.0
2007-12-26 21:00:00,226.54,226.57,226.49,226.52,880900000.0
2007-12-26 21:01:00,226.52,226.55,226.51,226.54,767200000.0
2007-12-26 21:02:00,226.51,226.55,226.51,226.54,716400000.0
2007-12-26 21:03:00,226.54,226.54,226.52,226.52,439200000.0
2007-12-26 21:04:00,226.52,226.55,226.5,226.52,1068700000.0
2007-12-26 21:05:00,226.52,226.54,226.5,226.54,379200000.0
2007-12-26 21:06:00,226.54,226.54,226.445,226.445,784800000.0
2007-12-26 21:07:00,226.41,226.56,226.41,226.51,694100000.0
2007-12-26 21:08:00,226.51,226.52,226.5,226.51,1529500000.0
2007-12-26 21:09:00,226.51,226.51,226.49,226.5,1490000000.0
2007-12-26 21:10:00,226.5,226.51,226.5,226.5,1091200000.0
2007-12-26 21:11:00,226.5,226.51,226.45,226.51,1864400000.0
2007-12-26 21:12:00,226.4,226.41,226.39,226.39,1686400000.0
2007-12-26 21:13:00,226.52,226.52,226.48,226.5,1686400000.0
2007-12-26 21:14:00,226.5,226.5,226.47,226.48,959500000.0
2007-12-26 21:15:00,226.48,226.48,226.44,226.47,1909700000.0
2007-12-26 21:16:00,226.47,226.48,226.46,226.48,491200000.0
2007-12-26 21:17:00,226.48,226.48,226.385,226.48,835900000.0
2007-12-26 21:18:00,226.48,226.48,226.46,226.48,1644000000.0
2007-12-26 21:19:00,226.48,226.5,226.46,226.48,2002900000.0
2007-12-26 21:20:00,226.48,226.48,226.41,226.45,1066100000.0
2007-12-26 21:21:00,226.45,226.48,226.345,226.345,458500000.0
2007-12-26 21:22:00,226.345,226.47,226.345,226.44,1164200000.0
2007-12-26 21:23:00,226.44,226.49,226.43,226.47,822600000.0
2007-12-26 21:24:00,226.44,226.49,226.43,226.47,629600000.0
2007-12-26 21:25:00,226.47,226.47,226.32,226.38,423000000.0
2007-12-26 21:26:00,226.37,226.39,226.33,226.37,1699600000.0
2007-12-26 21:27:00,226.44,226.44,226.38,226.38,1150600000.0
2007-12-26 21:28:00,226.39,226.39,226.37,226.39,1150600000.0
2007-12-26 21:29:00,226.39,226.39,226.33,226.37,941100000.0
2007-12-26 21:30:00,226.37,226.4,226.36,226.39,1113600000.0
2007-12-26 21:31:00,226.39,226.41,226.37,226.38,760800000.0
2007-12-26 21:32:00,226.41,226.43,226.365,226.365,942400000.0
2007-12-26 21:33:00,226.44,226.46,226.42,226.43,812800000.0
2007-12-26 21:34:00,226.43,226.46,226.41,226.43,613600000.0
2007-12-26 21:35:00,226.43,226.47,226.43,226.44,616800000.0
2007-12-26 21:36:00,226.43,226.45,226.41,226.41,1145600000.0
2007-12-26 21:37:00,226.41,226.46,226.41,226.45,893600000.0
2007-12-26 21:38:00,226.43,226.47,226.375,226.375,1094700000.0
2007-12-26 21:39:00,226.375,226.42,226.355,226.42,1879100000.0
2007-12-26 21:40:00,226.42,226.42,226.34,226.36,884400000.0
2007-12-26 21:41:00,226.36,226.36,226.34,226.35,1488000000.0
2007-12-26 21:42:00,226.35,226.35,226.31,226.32,2014100000.0
2007-12-26 21:43:00,226.34,226.35,226.32,226.35,1667900000.0
2007-12-26 21:44:00,226.35,226.35,226.33,226.34,1984100000.0
2007-12-26 21:45:00,226.35,226.37,226.34,226.34,1747500000.0
2007-12-26 21:46:00,226.315,226.37,226.315,226.36,1360700000.0
2007-12-26 21:47:00,226.34,226.37,226.34,226.37,1567200000.0
2007-12-26 21:48:00,226.37,226.42,226.37,226.42,1573800000.0
2007-12-26 21:49:00,226.42,226.43,226.365,226.42,1429600000.0
2007-12-26 21:50:00,226.73,226.73,226.71,226.71,1427200000.0
2007-12-26 21:51:00,226.63,226.71,226.57,226.64,1427200000.0
2007-12-26 21:52:00,226.63,226.66,226.6,226.61,424000000.0
2007-12-26 21:53:00,226.61,226.64,226.6,226.61,1469600000.0
2007-12-26 21:54:00,226.61,226.66,226.61,226.65,770400000.0
2007-12-26 21:55:00,226.65,226.7,226.64,226.7,801400000.0
2007-12-26 21:56:00,226.7,226.73,226.66,226.73,608800000.0
2007-12-26 21:57:00,226.73,226.73,226.61,226.65,673400000.0
2007-12-26 21:58:00,226.65,226.66,226.58,226.62,600600000.0
2007-12-26 21:59:00,226.66,226.69,226.62,226.65,522400000.0
2007-12-26 22:00:00,226.65,226.66,226.57,226.6,958400000.0
2007-12-26 22:01:00,226.6,226.61,226.505,226.505,813600000.0
2007-12-26 22:02:00,226.57,226.6,226.57,226.57,448000000.0
2007-12-26 22:03:00,226.48,226.59,226.48,226.54,1265700000.0
2007-12-26 22:04:00,226.54,226.55,226.51,226.53,1270900000.0
2007-12-26 22:05:00,226.53,226.55,226.51,226.54,1498600000.0
2007-12-26 22:06:00,226.54,226.54,226.5,226.52,1249200000.0
2007-12-26 22:07:00,226.52,226.52,226.5,226.51,310400000.0
2007-12-26 22:08:00,226.51,226.52,226.42,226.46,897300000.0
2007-12-26 22:09:00,226.46,226.5,226.435,226.47,1556100000.0
2007-12-26 22:10:00,226.47,226.49,226.45,226.49,2080700000.0
2007-12-26 22:11:00,226.48,226.5,226.48,226.49,391200000.0
2007-12-26 22:12:00,226.49,226.5,226.47,226.5,364800000.0
2007-12-26 22:13:00,226.5,226.5,226.46,226.49,709300000.0
2007-12-26 22:14:00,226.49,226.5,226.44,226.48,1363200000.0
2007-12-26 22:15:00,226.5,226.5,226.45,226.49,1177600000.0
2007-12-26 22:16:00,226.49,226.49,226.45,226.48,1064000000.0
2007-12-26 22:17:00,226.49,226.49,226.48,226.49,193600000.0
2007-12-26 22:18:00,226.5,226.52,226.45,226.49,1266400000.0
2007-12-26 22:19:00,226.49,226.51,226.47,226.48,730400000.0
2007-12-26 22:20:00,226.48,226.5,226.425,226.435,644800000.0
2007-12-26 22:21:00,226.375,226.52,226.375,226.46,1285200000.0
2007-12-26 22:22:00,226.68,226.68,226.68,226.68,463200000.0
2007-12-26 22:23:00,226.51,226.51,226.48,226.49,463200000.0
2007-12-26 22:24:00,226.49,226.55,226.49,226.52,343200000.0
2007-12-26 22:25:00,226.52,226.52,226.48,226.5,2094200000.0
2007-12-26 22:26:00,226.5,226.5,226.48,226.48,1136800000.0
2007-12-26 22:27:00,226.49,226.5,226.435,226.47,512000000.0
2007-12-26 22:28:00,226.47,226.47,226.425,226.43,683800000.0
2007-12-26 22:29:00,226.43,226.48,226.415,226.46,1467900000.0
2007-12-26 22:30:00,226.46,226.47,226.42,226.46,1138300000.0
2007-12-26 22:31:00,226.46,226.46,226.425,226.44,1945800000.0
2007-12-26 22:32:00,226.44,226.45,226.33,226.45,1737800000.0
2007-12-26 22:33:00,226.45,226.48,226.45,226.48,1853000000.0
2007-12-26 22:34:00,226.465,226.53,226.415,226.53,2069799970.0
2007-12-26 22:35:00,226.53,226.53,226.5,226.5,1252800000.0
2007-12-26 22:36:00,226.5,226.6,226.5,226.59,1315200000.0
2007-12-26 22:37:00,226.59,226.59,226.545,226.57,1392700000.0
2007-12-26 22:38:00,226.58,226.62,226.56,226.62,988400000.0
2007-12-26 22:39:00,226.62,226.65,226.61,226.645,1812200000.0
2007-12-26 22:40:00,226.645,226.68,226.62,226.65,1428200000.0
2007-12-26 22:41:00,226.65,226.78,226.65,226.72,1618600000.0
2007-12-26 22:42:00,226.72,226.77,226.685,226.71,1513300000.0
2007-12-26 22:43:00,226.71,226.85,226.7,226.78,1521800000.0
2007-12-26 22:44:00,226.62,226.62,226.62,226.62,1153600000.0
2007-12-26 22:45:00,226.75,226.77,226.73,226.73,1153600000.0
2007-12-26 22:46:00,226.73,226.75,226.695,226.695,1648700000.0
2007-12-26 22:47:00,226.71,226.77,226.71,226.77,1530500000.0
2007-12-26 22:48:00,226.77,226.79,226.75,226.79,904800000.0
2007-12-26 22:49:00,226.79,226.82,226.78,226.8,1120800000.0
2007-12-26 22:50:00,226.8,226.83,226.79,226.8,549600000.0
2007-12-26 22:51:00,226.82,226.82,226.8,226.81,1329200000.0
2007-12-26 22:52:00,226.815,226.815,226.77,226.78,1466200000.0
2007-12-26 22:53:00,226.77,226.795,226.74,226.795,1179900000.0
2007-12-26 22:54:00,226.795,226.825,226.79,226.8,1369300000.0
2007-12-26 22:55:00,226.8,226.855,226.79,226.84,1198300000.0
2007-12-26 22:56:00,226.84,226.84,226.83,226.84,1454600000.0
2007-12-26 22:57:00,226.84,226.85,226.81,226.81,1546400000.0
2007-12-26 22:58:00,226.81,226.83,226.78,226.83,1366600000.0
2007-12-26 22:59:00,226.825,226.835,226.81,226.825,1379900000.0
2007-12-26 23:00:00,226.825,226.835,226.8,226.81,1386000000.0
2007-12-26 23:01:00,226.835,226.835,226.81,226.82,1014800000.0
2007-12-26 23:02:00,226.74,226.865,226.74,226.815,1191300000.0
2007-12-26 23:03:00,226.815,226.815,226.815,226.815,487200000.0
2007-12-26 23:04:00,226.815,226.875,226.815,226.85,1189500000.0
2007-12-26 23:05:00,226.855,226.895,226.855,226.88,967000000.0
2007-12-26 23:06:00,226.88,226.88,226.715,226.745,935300000.0
2007-12-26 23:07:00,226.745,226.785,226.735,226.775,957600000.0
2007-12-26 23:08:00,226.775,226.795,226.775,226.78,927200000.0
2007-12-26 23:09:00,226.795,226.795,226.795,226.795,616800000.0
2007-12-26 23:10:00,226.795,226.795,226.795,226.795,974400000.0
2007-12-26 23:11:00,226.795,226.805,226.795,226.795,1041600000.0
2007-12-26 23:12:00,226.795,226.825,226.785,226.785,972800000.0
2007-12-26 23:13:00,226.785,226.785,226.75,226.77,1233600000.0
2007-12-26 23:14:00,226.77,226.785,226.765,226.765,1728000000.0
2007-12-26 23:15:00,226.765,226.765,226.675,226.69,1571500000.0
2007-12-26 23:16:00,226.7,226.7,226.68,226.69,2036200000.0
2007-12-26 23:17:00,226.68,226.7,226.65,226.7,1819100000.0
2007-12-26 23:18:00,226.7,226.71,226.66,226.7,1980000000.0
2007-12-26 23:19:00,226.7,226.71,226.605,226.71,1013700000.0
2007-12-26 23:20:00,226.38,226.38,226.38,226.38,1731800000.0
2007-12-26 23:21:00,226.7,226.73,226.7,226.72,1731800000.0
2007-12-26 23:22:00,226.72,226.72,226.64,226.72,1202700000.0
2007-12-26 23:23:00,226.72,226.72,226.625,226.68,1649100000.0
2007-12-26 23:24:00,226.68,226.69,226.66,226.69,1393800000.0
2007-12-26 23:25:00,226.69,226.69,226.66,226.67,1107300000.0
2007-12-26 23:26:00,226.67,226.7,226.63,226.63,2016200000.0
2007-12-26 23:27:00,226.38,226.38,226.38,226.38,1384000000.0
2007-12-26 23:28:00,226.42,226.42,226.42,226.42,1384000000.0
2007-12-26 23:29:00,226.41,226.42,226.37,226.37,1384000000.0
2007-12-26 23:30:00,226.61,226.655,226.605,226.635,1384000000.0
2007-12-26 23:31:00,226.635,226.655,226.635,226.65,1773000000.0
2007-12-26 23:32:00,226.65,226.65,226.555,226.63,909400000.0
2007-12-26 23:33:00,226.63,226.685,226.61,226.685,1036700000.0
2007-12-26 23:34:00,226.685,226.715,226.68,226.715,893200000.0
2007-12-26 23:35:00,226.715,226.775,226.705,226.755,899100000.0
2007-12-26 23:36:00,226.755,226.755,226.645,226.705,854500000.0
2007-12-26 23:37:00,226.705,226.765,226.675,226.735,1445400000.0
2007-12-26 23:38:00,226.735,226.755,226.72,226.745,1261200000.0
2007-12-26 23:39:00,226.745,226.745,226.725,226.74,1407300000.0
2007-12-26 23:40:00,226.745,226.76,226.665,226.735,1155300000.0
2007-12-26 23:41:00,226.725,226.725,226.685,226.715,1128000000.0
2007-12-26 23:42:00,226.715,226.745,226.71,226.735,1284800000.0
2007-12-26 23:43:00,226.735,226.735,226.685,226.685,1635900000.0
2007-12-26 23:44:00,226.685,226.7,226.675,226.7,1538400000.0
2007-12-26 23:45:00,226.7,226.7,226.675,226.7,1557600000.0
2007-12-26 23:46:00,226.7,226.7,226.685,226.7,1725800000.0
2007-12-26 23:47:00,226.7,226.72,226.685,226.7,1198400000.0
2007-12-26 23:48:00,226.45,226.45,226.42,226.44,1324800000.0
2007-12-26 23:49:00,226.715,226.745,226.715,226.72,1324800000.0
2007-12-26 23:50:00,226.72,226.77,226.64,226.75,1076000000.0
2007-12-26 23:51:00,226.75,226.77,226.7,226.75,1292700000.0
2007-12-26 23:52:00,226.75,226.75,226.65,226.74,2008600000.0
2007-12-26 23:53:00,226.74,226.76,226.71,226.71,2062100000.0
2007-12-26 23:54:00,226.73,226.76,226.61,226.61,1491500000.0
2007-12-26 23:55:00,226.61,226.79,226.6,226.79,1962800000.0
2007-12-26 23:56:00,226.44,226.46,226.44,226.44,350600000.0
2007-12-26 23:57:00,226.75,226.76,226.68,226.76,350600000.0
2007-12-26 23:58:00,226.76,226.79,226.73,226.78,1400100000.0
2007-12-26 23:59:00,226.78,226.81,226.73,226.76,2008200000.0
2007-12-27 00:00:00,226.76,226.77,226.54,226.57,1207600000.0
2007-12-27 00:01:00,226.57,226.57,226.52,226.53,1829600000.0
2007-12-27 00:02:00,226.53,226.55,226.5,226.54,1336000000.0
2007-12-27 00:03:00,226.54,226.54,226.51,226.54,642800000.0
2007-12-27 00:04:00,226.54,226.54,226.48,226.54,674900000.0
2007-12-27 00:05:00,226.53,226.54,226.52,226.54,1149000000.0
2007-12-27 00:06:00,226.54,226.54,226.54,226.54,347900000.0
2007-12-27 00:07:00,226.54,226.56,226.47,226.56,834400000.0
2007-12-27 00:08:00,226.56,226.56,226.54,226.54,746400000.0
2007-12-27 00:09:00,226.54,226.54,226.54,226.54,122400000.0
2007-12-27 00:10:00,226.54,226.54,226.53,226.54,338400000.0
2007-12-27 00:11:00,226.54,226.54,226.48,226.48,324000000.0
2007-12-27 00:12:00,226.54,226.54,226.53,226.54,314400000.0
2007-12-27 00:13:00,226.54,226.54,226.53,226.54,148000000.0
2007-12-27 00:14:00,226.54,226.54,226.43,226.54,493600000.0
2007-12-27 00:15:00,226.54,226.54,226.54,226.54,303200000.0
2007-12-27 00:16:00,226.54,226.54,226.4,226.49,326900000.0
2007-12-27 00:17:00,226.49,226.49,226.46,226.48,723900000.0
2007-12-27 00:18:00,226.48,226.48,226.46,226.46,1657300000.0
2007-12-27 00:19:00,226.46,226.47,226.45,226.46,2055600000.0
2007-12-27 00:20:00,226.46,226.47,226.45,226.45,1039000000.0
2007-12-27 00:21:00,226.45,226.47,226.45,226.47,979100000.0
2007-12-27 00:22:00,226.4,226.47,226.4,226.46,305500000.0
2007-12-27 00:23:00,226.25,226.47,226.25,226.47,138000000.0
2007-12-27 00:24:00,226.46,226.49,226.42,226.47,682800000.0
2007-12-27 00:25:00,226.47,226.47,226.42,226.43,1161200000.0
2007-12-27 00:26:00,226.43,226.44,226.235,226.44,944300000.0
2007-12-27 00:27:00,226.43,226.46,226.43,226.44,891300000.0
2007-12-27 00:28:00,226.38,226.38,226.38,226.38,812000000.0
2007-12-27 00:29:00,226.38,226.47,226.38,226.43,686800000.0
2007-12-27 00:30:00,226.43,226.44,226.41,226.42,604900000.0
2007-12-27 00:31:00,226.42,226.42,226.335,226.42,521100000.0
2007-12-27 00:32:00,226.42,226.42,226.39,226.41,155700000.0
2007-12-27 00:33:00,226.42,226.45,226.41,226.45,58500000.0
2007-12-27 00:34:00,226.45,226.45,226.39,226.39,547500000.0
2007-12-27 00:35:00,226.39,226.42,226.39,226.41,288500000.0
2007-12-27 00:36:00,226.35,226.49,226.35,226.48,177000000.0
2007-12-27 00:37:00,226.48,226.49,226.415,226.48,256500000.0
2007-12-27 00:38:00,226.49,226.52,226.48,226.48,225800000.0
2007-12-27 00:39:00,226.48,226.51,226.47,226.51,109000000.0
2007-12-27 00:40:00,226.51,226.51,226.46,226.51,124500000.0
2007-12-27 00:41:00,226.5,226.51,226.5,226.51,94000000.0
2007-12-27 00:42:00,226.477,226.477,226.421,226.446,524100000.0
2007-12-27 00:43:00,226.435,226.52,226.405,226.52,139000000.0
2007-12-27 00:44:00,226.52,226.52,226.51,226.52,201500000.0
2007-12-27 00:45:00,226.52,226.52,226.51,226.52,169500000.0
2007-12-27 00:46:00,226.52,226.52,226.52,226.52,165000000.0
2007-12-27 00:47:00,226.52,226.55,226.47,226.47,223000000.0
2007-12-27 00:48:00,226.445,226.53,226.445,226.51,326400000.0
2007-12-27 00:49:00,226.51,226.53,226.43,226.43,702200000.0
2007-12-27 00:50:00,226.43,226.51,226.42,226.5,459200000.0
2007-12-27 00:51:00,226.5,226.53,226.435,226.49,254700000.0
2007-12-27 00:52:00,226.49,226.52,226.415,226.5,302600000.0
2007-12-27 00:53:00,226.5,226.52,226.49,226.52,204000000.0
2007-12-27 00:54:00,226.52,226.52,226.45,226.46,1101200000.0
2007-12-27 00:55:00,226.52,226.52,226.51,226.51,1994000000.0
2007-12-27 00:56:00,226.43,226.51,226.43,226.51,1994000000.0
2007-12-27 00:57:00,226.51,226.52,226.425,226.425,1707100000.0
2007-12-27 00:58:00,226.45,226.5,226.435,226.5,1974400000.0
2007-12-27 00:59:00,226.5,226.52,226.46,226.5,1338900000.0
2007-12-27 01:00:00,226.5,226.53,226.5,226.52,1012100000.0
2007-12-27 01:01:00,226.47,226.51,226.47,226.51,1012100000.0
2007-12-27 01:02:00,226.51,226.53,226.48,226.52,710700000.0
2007-12-27 01:03:00,226.52,226.52,226.49,226.49,1470400000.0
2007-12-27 01:04:00,226.49,226.52,226.49,226.51,237400000.0
2007-12-27 01:05:00,226.52,226.55,226.5,226.53,300300000.0
2007-12-27 01:06:00,226.53,226.57,226.53,226.53,306200000.0
2007-12-27 01:07:00,226.53,226.53,226.52,226.52,301900000.0
2007-12-27 01:08:00,226.52,226.53,226.52,226.53,355800000.0
2007-12-27 01:09:00,226.52,226.575,226.515,226.565,1012900000.0
2007-12-27 01:10:00,226.565,226.585,226.495,226.585,423800000.0
2007-12-27 01:11:00,226.585,226.585,226.545,226.565,279800000.0
2007-12-27 01:12:00,226.565,226.57,226.555,226.57,274900000.0
2007-12-27 01:13:00,226.57,226.57,226.545,226.555,375700000.0
2007-12-27 01:14:00,226.545,226.575,226.545,226.565,418000000.0
2007-12-27 01:15:00,226.565,226.575,226.525,226.575,550300000.0
2007-12-27 01:16:00,226.575,226.585,226.53,226.585,291700000.0
2007-12-27 01:17:00,226.585,226.605,226.555,226.595,761300000.0
2007-12-27 01:18:00,226.595,226.595,226.58,226.585,239500000.0
2007-12-27 01:19:00,226.585,226.595,226.565,226.565,448200000.0
2007-12-27 01:20:00,226.575,226.585,226.555,226.575,798600000.0
2007-12-27 01:21:00,226.585,226.595,226.565,226.565,293300000.0
2007-12-27 01:22:00,226.565,226.605,226.565,226.585,268500000.0
2007-12-27 01:23:00,226.585,226.585,226.545,226.555,266100000.0
2007-12-27 01:24:00,226.555,226.57,226.505,226.545,585300000.0
2007-12-27 01:25:00,226.545,226.565,226.475,226.555,203500000.0
2007-12-27 01:26:00,226.555,226.565,226.525,226.545,323300000.0
2007-12-27 01:27:00,226.545,226.56,226.505,226.505,410300000.0
2007-12-27 01:28:00,226.505,226.545,226.495,226.545,612000000.0
2007-12-27 01:29:00,226.545,226.575,226.515,226.545,353900000.0
2007-12-27 01:30:00,226.545,226.555,226.505,226.505,628000000.0
2007-12-27 01:31:00,226.515,226.55,226.505,226.545,326900000.0
2007-12-27 01:32:00,226.545,226.55,226.515,226.545,448500000.0
2007-12-27 01:33:00,226.545,226.555,226.525,226.545,988600000.0
2007-12-27 01:34:00,226.545,226.595,226.545,226.595,1089900000.0
2007-12-27 01:35:00,226.595,226.595,226.535,226.565,597600000.0
2007-12-27 01:36:00,226.565,226.575,226.555,226.575,560100000.0
2007-12-27 01:37:00,226.575,226.575,226.51,226.555,1313200000.0
2007-12-27 01:38:00,226.555,226.555,226.515,226.535,1921600000.0
2007-12-27 01:39:00,226.535,226.54,226.475,226.535,657000000.0
2007-12-27 01:40:00,226.535,226.54,226.475,226.515,492600000.0
2007-12-27 01:41:00,226.515,226.52,226.465,226.465,393600000.0
2007-12-27 01:42:00,226.465,226.515,226.465,226.505,531100000.0
2007-12-27 01:43:00,226.505,226.505,226.485,226.5,415400000.0
2007-12-27 01:44:00,226.5,226.5,226.485,226.495,339900000.0
2007-12-27 01:45:00,226.495,226.505,226.465,226.505,402100000.0
2007-12-27 01:46:00,226.505,226.505,226.475,226.495,341600000.0
2007-12-27 01:47:00,226.495,226.495,226.485,226.485,281600000.0
2007-12-27 01:48:00,226.485,226.5,226.475,226.485,391300000.0
2007-12-27 01:49:00,226.485,226.555,226.485,226.555,400200000.0
2007-12-27 01:50:00,226.555,226.595,226.545,226.585,370400000.0
2007-12-27 01:51:00,226.585,226.595,226.545,226.585,315200000.0
2007-12-27 01:52:00,226.585,226.615,226.555,226.565,757000000.0
2007-12-27 01:53:00,226.565,226.605,226.565,226.595,495600000.0
2007-12-27 01:54:00,226.595,226.605,226.565,226.605,324000000.0
2007-12-27 01:55:00,226.605,226.605,226.585,226.585,276800000.0
2007-12-27 01:56:00,226.585,226.585,226.535,226.585,296800000.0
2007-12-27 01:57:00,226.585,226.595,226.57,226.57,900800000.0
2007-12-27 01:58:00,226.57,226.59,226.57,226.585,1286000000.0
2007-12-27 01:59:00,226.585,226.59,226.545,226.58,489300000.0
2007-12-27 02:00:00,226.58,226.605,226.565,226.595,264800000.0
2007-12-27 02:01:00,226.595,226.605,226.585,226.595,117100000.0
2007-12-27 02:02:00,226.605,226.605,226.555,226.565,1221800000.0
2007-12-27 02:03:00,226.565,226.59,226.545,226.545,1401100000.0
2007-12-27 02:04:00,226.545,226.585,226.545,226.575,1779500000.0
2007-12-27 02:05:00,226.71,226.73,226.71,226.71,1611800000.0
2007-12-27 02:06:00,226.585,226.64,226.58,226.6,1611800000.0
2007-12-27 02:07:00,226.6,226.6,226.535,226.545,2080500030.0
2007-12-27 02:08:00,226.73,226.73,226.64,226.64,591500000.0
2007-12-27 02:09:00,226.555,226.585,226.555,226.555,591500000.0
2007-12-27 02:10:00,226.555,226.655,226.555,226.635,1353500000.0
2007-12-27 02:11:00,226.635,226.655,226.605,226.605,1984300000.0
2007-12-27 02:12:00,226.625,226.645,226.585,226.585,1588200000.0
2007-12-27 02:13:00,226.585,226.625,226.585,226.625,1546799999.0
2007-12-27 02:14:00,226.625,226.655,226.605,226.655,995500000.0
2007-12-27 02:15:00,226.655,226.695,226.625,226.685,1435000000.0
2007-12-27 02:16:00,226.685,226.715,226.685,226.705,342000000.0
2007-12-27 02:17:00,226.705,226.715,226.665,226.695,774000000.0
2007-12-27 02:18:00,226.715,226.745,226.7,226.725,420400000.0
2007-12-27 02:19:00,226.725,226.735,226.71,226.71,760300000.0
2007-12-27 02:20:00,226.71,226.765,226.665,226.725,1711800000.0
2007-12-27 02:21:00,226.725,226.755,226.685,226.715,1215100000.0
2007-12-27 02:22:00,226.715,226.765,226.715,226.735,1376500000.0
2007-12-27 02:23:00,226.735,226.755,226.735,226.755,968000000.0
2007-12-27 02:24:00,226.755,226.775,226.745,226.755,972600000.0
2007-12-27 02:25:00,226.755,226.765,226.715,226.755,1004000000.0
2007-12-27 02:26:00,226.755,226.775,226.745,226.755,1297200000.0
2007-12-27 02:27:00,226.7,226.7,226.68,226.68,1441900000.0
2007-12-27 02:28:00,226.765,226.795,226.735,226.735,1441900000.0
2007-12-27 02:29:00,226.735,226.775,226.735,226.775,840800000.0
2007-12-27 02:30:00,226.775,226.815,226.775,226.795,932000000.0
2007-12-27 02:31:00,226.795,226.825,226.765,226.825,1047800000.0
2007-12-27 02:32:00,226.825,226.825,226.785,226.785,1354100000.0
2007-12-27 02:33:00,226.785,226.805,226.775,226.795,1596900000.0
2007-12-27 02:34:00,226.795,226.805,226.785,226.795,1185600000.0
2007-12-27 02:35:00,226.59,226.6,226.59,226.59,2097800000.0
2007-12-27 02:36:00,226.795,226.815,226.795,226.805,2097800000.0
2007-12-27 02:37:00,226.805,226.825,226.795,226.815,1686100000.0
2007-12-27 02:38:00,226.815,226.855,226.805,226.835,1176800000.0
2007-12-27 02:39:00,226.61,226.61,226.59,226.61,2020500000.0
2007-12-27 02:40:00,226.62,226.65,226.62,226.65,2020500000.0
2007-12-27 02:41:00,226.815,226.815,226.715,226.755,2020500000.0
2007-12-27 02:42:00,226.755,226.795,226.735,226.765,1505200000.0
2007-12-27 02:43:00,226.755,226.805,226.735,226.785,1559800000.0
2007-12-27 02:44:00,226.785,226.795,226.765,226.775,884300000.0
2007-12-27 02:45:00,226.775,226.805,226.775,226.795,958400000.0
2007-12-27 02:46:00,226.795,226.795,226.785,226.785,996800000.0
2007-12-27 02:47:00,226.785,226.805,226.765,226.785,1831900000.0
2007-12-27 02:48:00,226.785,226.825,226.785,226.805,1716000000.0
2007-12-27 02:49:00,226.64,226.64,226.62,226.62,2101600000.0
2007-12-27 02:51:00,226.63,226.64,226.6,226.62,2101600000.0
2007-12-27 02:52:00,226.815,226.835,226.805,226.835,2101600000.0
2007-12-27 02:53:00,226.825,226.855,226.805,226.845,1900800000.0
2007-12-27 02:54:00,226.845,226.915,226.825,226.885,1406300000.0
2007-12-27 02:55:00,226.875,226.895,226.845,226.875,2141800000.0
2007-12-27 02:56:00,226.875,226.885,226.845,226.885,1711100000.0
2007-12-27 02:57:00,226.65,226.72,226.65,226.72,1427500000.0
2007-12-27 02:58:00,226.885,226.885,226.875,226.885,1427500000.0
2007-12-27 02:59:00,226.885,226.905,226.835,226.855,1065900000.0
2007-12-27 03:00:00,226.845,226.875,226.805,226.825,1290099999.0
2007-12-27 03:01:00,226.825,226.845,226.795,226.835,925500000.0
2007-12-27 03:02:00,226.835,226.855,226.785,226.795,632000000.0
2007-12-27 03:03:00,226.795,226.835,226.765,226.805,1441200000.0
2007-12-27 03:04:00,226.805,226.805,226.745,226.795,791600000.0
2007-12-27 03:05:00,226.795,226.815,226.775,226.805,1895100000.0
2007-12-27 03:06:00,226.815,226.815,226.785,226.815,722900000.0
2007-12-27 03:07:00,226.815,226.82,226.795,226.805,660900000.0
2007-12-27 03:08:00,226.805,226.805,226.715,226.725,1662800000.0
2007-12-27 03:09:00,226.62,226.62,226.61,226.61,808000000.0
2007-12-27 03:10:00,226.765,226.775,226.715,226.725,808000000.0
2007-12-27 03:11:00,226.715,226.745,226.695,226.725,2045500001.0
2007-12-27 03:12:00,226.725,226.745,226.725,226.745,640900000.0
2007-12-27 03:13:00,226.745,226.745,226.735,226.745,214100000.0
2007-12-27 03:14:00,226.745,226.77,226.745,226.77,747200000.0
2007-12-27 03:15:00,226.67,226.69,226.66,226.68,994100000.0
2007-12-27 03:16:00,226.67,226.67,226.66,226.66,994100000.0
2007-12-27 03:17:00,226.755,226.76,226.735,226.745,994100000.0
2007-12-27 03:18:00,226.745,226.765,226.735,226.745,884300000.0
2007-12-27 03:19:00,226.745,226.765,226.735,226.745,401600000.0
2007-12-27 03:20:00,226.745,226.755,226.735,226.735,998900000.0
2007-12-27 03:21:00,226.735,226.735,226.73,226.735,436400000.0
2007-12-27 03:22:00,226.735,226.735,226.725,226.725,605200000.0
2007-12-27 03:23:00,226.735,226.745,226.725,226.735,1004400000.0
2007-12-27 03:24:00,226.725,226.755,226.715,226.755,505300000.0
2007-12-27 03:25:00,226.755,226.765,226.725,226.735,362800000.0
2007-12-27 03:26:00,226.745,226.745,226.725,226.745,753600000.0
2007-12-27 03:27:00,226.735,226.755,226.73,226.73,1237900000.0
2007-12-27 03:28:00,226.735,226.775,226.725,226.755,1388299998.0
2007-12-27 03:29:00,226.755,226.765,226.705,226.705,847900000.0
2007-12-27 03:30:00,226.705,226.705,226.665,226.705,1057200000.0
2007-12-27 03:31:00,226.695,226.695,226.675,226.675,1588800000.0
2007-12-27 03:32:00,226.675,226.685,226.655,226.655,683800000.0
2007-12-27 03:33:00,226.655,226.665,226.655,226.665,1009200000.0
2007-12-27 03:34:00,226.665,226.685,226.655,226.665,915200000.0
2007-12-27 03:35:00,226.665,226.675,226.655,226.655,1312800000.0
2007-12-27 03:36:00,226.655,226.655,226.605,226.655,1248600000.0
2007-12-27 03:37:00,226.655,226.695,226.635,226.695,1687400000.0
2007-12-27 03:38:00,226.695,226.705,226.645,226.645,1091700000.0
2007-12-27 03:39:00,226.64,226.675,226.64,226.665,1956800000.0
2007-12-27 03:40:00,226.65,226.65,226.65,226.65,1969600000.0
2007-12-27 03:41:00,226.68,226.73,226.68,226.73,1969600000.0
2007-12-27 03:42:00,226.725,226.745,226.715,226.745,1969600000.0
2007-12-27 03:43:00,226.745,226.76,226.72,226.75,607800000.0
2007-12-27 03:44:00,226.75,226.765,226.735,226.765,842800000.0
2007-12-27 03:45:00,226.765,226.775,226.745,226.765,1214000000.0
2007-12-27 03:46:00,226.765,226.775,226.745,226.745,1640000000.0
2007-12-27 03:47:00,226.745,226.765,226.685,226.745,1709900000.0
2007-12-27 03:48:00,226.745,226.755,226.705,226.715,1776100000.0
2007-12-27 03:49:00,226.715,226.735,226.69,226.715,1601500000.0
2007-12-27 03:50:00,226.715,226.715,226.685,226.705,1704700000.0
2007-12-27 03:51:00,226.705,226.725,226.695,226.715,1923900000.0
2007-12-27 03:52:00,226.695,226.72,226.645,226.695,1031100000.0
2007-12-27 03:53:00,226.695,226.725,226.675,226.705,1536300000.0
2007-12-27 03:54:00,226.7,226.7,226.68,226.68,2115200000.0
2007-12-27 03:55:00,226.715,226.725,226.695,226.725,2115200000.0
2007-12-27 03:56:00,226.7,226.7,226.69,226.69,1971400000.0
2007-12-27 03:57:00,226.755,226.795,226.725,226.785,1971400000.0
2007-12-27 03:58:00,226.785,226.795,226.745,226.785,1200800000.0
2007-12-27 03:59:00,226.785,226.895,226.785,226.885,1398000000.0
2007-12-27 04:00:00,226.885,226.925,226.775,226.795,1729500000.0
2007-12-27 04:01:00,226.7,226.72,226.69,226.72,2125799999.0
2007-12-27 04:02:00,226.73,226.73,226.7,226.73,2125799999.0
2007-12-27 04:03:00,226.72,226.72,226.71,226.71,2125799999.0
2007-12-27 04:04:00,226.735,226.745,226.635,226.695,2125799999.0
2007-12-27 04:07:00,226.685,226.69,226.665,226.675,1379000000.0
2007-12-27 04:08:00,226.685,226.695,226.655,226.685,1442900000.0
2007-12-27 04:09:00,226.685,226.705,226.665,226.685,1860700000.0
2007-12-27 04:10:00,226.685,226.715,226.685,226.705,1417200000.0
2007-12-27 04:11:00,226.705,226.715,226.655,226.715,1496100000.0
2007-12-27 04:12:00,226.715,226.72,226.695,226.72,1839200000.0
2007-12-27 04:13:00,226.72,226.735,226.705,226.735,1578600000.0
2007-12-27 04:14:00,226.83,226.85,226.82,226.82,2075200000.0
2007-12-27 04:15:00,226.84,226.91,226.84,226.91,2075200000.0
2007-12-27 04:16:00,226.9,226.93,226.89,226.9,2075200000.0
2007-12-27 04:17:00,226.89,226.93,226.89,226.92,2075200000.0
2007-12-27 04:18:00,226.96,226.96,226.96,226.96,2075200000.0
2007-12-27 04:19:00,227.0,227.0,226.92,226.92,2075200000.0
2007-12-27 04:20:00,226.735,226.745,226.715,226.725,2075200000.0
2007-12-27 04:22:00,226.725,226.745,226.705,226.735,1934400001.0
2007-12-27 04:23:00,226.735,226.735,226.705,226.715,1858100000.0
2007-12-27 04:24:00,226.715,226.73,226.71,226.715,1990400000.0
2007-12-27 04:25:00,226.98,226.98,226.96,226.97,2000200001.0
2007-12-27 04:26:00,226.725,226.725,226.685,226.705,2000200001.0
2007-12-27 04:28:00,226.715,226.735,226.705,226.725,1054399999.0
2007-12-27 04:29:00,226.725,226.725,226.715,226.725,457700000.0
2007-12-27 04:30:00,226.715,226.745,226.715,226.725,1724500000.0
2007-12-27 04:31:00,226.715,226.725,226.705,226.715,1362500000.0
2007-12-27 04:32:00,226.96,226.96,226.93,226.95,863800000.0
2007-12-27 04:33:00,226.93,226.93,226.93,226.93,863800000.0
2007-12-27 04:34:00,226.72,226.72,226.715,226.715,863800000.0
2007-12-27 04:35:00,226.715,226.74,226.705,226.725,1689000000.0
2007-12-27 04:36:00,226.725,226.745,226.715,226.735,1804600000.0
2007-12-27 04:37:00,226.735,226.755,226.725,226.745,1836000000.0
2007-12-27 04:38:00,226.745,226.745,226.72,226.725,1162200000.0
2007-12-27 04:39:00,226.725,226.745,226.725,226.725,1175000000.0
2007-12-27 04:40:00,226.725,226.765,226.715,226.745,732500000.0
2007-12-27 04:41:00,226.765,226.815,226.745,226.815,1773500000.0
2007-12-27 04:42:00,226.815,226.815,226.755,226.755,1036000000.0
2007-12-27 04:43:00,226.755,226.795,226.755,226.775,1159700000.0
2007-12-27 04:44:00,226.775,226.775,226.745,226.765,1628500000.0
2007-12-27 04:45:00,226.765,226.77,226.755,226.765,944200000.0
2007-12-27 04:46:00,226.765,226.765,226.735,226.755,1967100000.0
2007-12-27 04:47:00,226.735,226.76,226.735,226.76,1238300000.0
2007-12-27 04:48:00,226.755,226.765,226.74,226.745,798000000.0
2007-12-27 04:49:00,226.74,226.785,226.74,226.755,1026300000.0
2007-12-27 04:50:00,226.755,226.785,226.735,226.755,912500000.0
2007-12-27 04:51:00,226.88,226.88,226.88,226.88,1467800000.0
2007-12-27 04:52:00,226.755,226.755,226.715,226.745,1467800000.0
2007-12-27 04:53:00,226.745,226.785,226.735,226.755,1639100000.0
2007-12-27 04:54:00,226.755,226.775,226.735,226.74,1386300000.0
2007-12-27 04:55:00,226.74,226.785,226.74,226.765,1210600000.0
2007-12-27 04:56:00,226.765,226.785,226.755,226.765,1019600000.0
2007-12-27 04:57:00,226.765,226.785,226.755,226.785,775700000.0
2007-12-27 04:58:00,226.785,226.805,226.775,226.805,1216800000.0
2007-12-27 04:59:00,226.805,226.815,226.785,226.805,827500000.0
2007-12-27 05:00:00,226.815,226.815,226.765,226.785,1205800000.0
2007-12-27 05:01:00,226.785,226.805,226.765,226.77,1468500000.0
2007-12-27 05:02:00,226.77,226.805,226.76,226.795,870500000.0
2007-12-27 05:03:00,226.795,226.795,226.775,226.785,957800000.0
2007-12-27 05:04:00,226.785,226.785,226.78,226.785,1106900000.0
2007-12-27 05:05:00,226.785,226.785,226.765,226.775,1681600000.0
2007-12-27 05:06:00,226.765,226.78,226.765,226.775,884600000.0
2007-12-27 05:07:00,226.775,226.905,226.77,226.845,1331300000.0
2007-12-27 05:08:00,226.845,226.885,226.825,226.885,1067000000.0
2007-12-27 05:09:00,226.885,226.905,226.865,226.88,1102400000.0
2007-12-27 05:10:00,226.895,226.915,226.855,226.895,966700000.0
2007-12-27 05:11:00,226.895,226.945,226.895,226.915,1280000000.0
2007-12-27 05:12:00,226.915,226.945,226.885,226.915,1918499999.0
2007-12-27 05:13:00,226.74,226.75,226.7,226.73,2093800000.0
2007-12-27 05:14:00,226.915,226.935,226.88,226.895,2093800000.0
2007-12-27 05:15:00,226.895,227.005,226.895,226.975,1356800000.0
2007-12-27 05:16:00,226.975,227.015,226.955,226.955,1630200000.0
2007-12-27 05:17:00,226.965,227.005,226.955,226.985,1912100000.0
2007-12-27 05:18:00,226.71,226.75,226.71,226.75,650000000.0
2007-12-27 05:19:00,227.075,227.075,226.99,226.995,650000000.0
2007-12-27 05:20:00,226.995,227.025,226.985,227.005,786400000.0
2007-12-27 05:21:00,226.71,226.79,226.71,226.79,1252700000.0
2007-12-27 05:22:00,226.78,226.81,226.78,226.78,1252700000.0
2007-12-27 05:23:00,227.03,227.055,227.025,227.055,1252700000.0
2007-12-27 05:24:00,227.055,227.055,227.03,227.055,1144900000.0
2007-12-27 05:25:00,227.055,227.055,227.02,227.045,1189100000.0
2007-12-27 05:26:00,227.045,227.045,227.025,227.045,898000000.0
2007-12-27 05:27:00,227.045,227.045,227.035,227.045,834100000.0
2007-12-27 05:28:00,227.045,227.045,227.035,227.035,447200000.0
2007-12-27 05:29:00,227.035,227.045,227.005,227.045,672000000.0
2007-12-27 05:30:00,227.045,227.045,227.025,227.035,1865200000.0
2007-12-27 05:31:00,227.035,227.055,227.025,227.025,1411600000.0
2007-12-27 05:32:00,227.025,227.035,227.015,227.015,706200000.0
2007-12-27 05:33:00,227.015,227.02,227.01,227.02,690300000.0
2007-12-27 05:34:00,227.02,227.055,227.015,227.025,1085600000.0
2007-12-27 05:35:00,227.025,227.04,227.025,227.035,589000000.0
2007-12-27 05:36:00,227.035,227.04,226.975,227.04,1093900000.0
2007-12-27 05:37:00,227.04,227.04,227.025,227.035,196000000.0
2007-12-27 05:38:00,227.025,227.04,227.025,227.035,376000000.0
2007-12-27 05:39:00,227.035,227.04,227.025,227.035,1262300000.0
2007-12-27 05:40:00,227.035,227.04,227.02,227.025,872600000.0
2007-12-27 05:41:00,227.025,227.045,227.025,227.025,557600000.0
2007-12-27 05:42:00,227.025,227.035,227.005,227.025,768800000.0
2007-12-27 05:43:00,227.035,227.035,226.995,226.995,1298000000.0
2007-12-27 05:44:00,226.995,227.005,226.975,226.985,362400000.0
2007-12-27 05:45:00,226.975,226.995,226.945,226.955,983300000.0
2007-12-27 05:46:00,226.945,226.995,226.935,226.96,783400000.0
2007-12-27 05:47:00,226.96,226.96,226.945,226.945,390900000.0
2007-12-27 05:48:00,226.945,226.955,226.935,226.945,860200000.0
2007-12-27 05:49:00,226.81,226.82,226.81,226.82,1444600000.0
2007-12-27 05:50:00,226.955,226.955,226.935,226.955,1444600000.0
2007-12-27 05:51:00,226.955,226.955,226.945,226.945,374400000.0
2007-12-27 05:52:00,226.945,226.955,226.935,226.935,305600000.0
2007-12-27 05:53:00,226.935,226.945,226.935,226.935,345100000.0
2007-12-27 05:54:00,226.935,226.94,226.925,226.925,382100000.0
2007-12-27 05:55:00,226.925,226.93,226.91,226.91,433100000.0
2007-12-27 05:56:00,226.91,226.91,226.9,226.9,894200000.0
2007-12-27 05:57:00,226.9,226.915,226.895,226.895,635000000.0
2007-12-27 05:58:00,226.895,226.915,226.88,226.885,1292200000.0
2007-12-27 05:59:00,226.885,226.895,226.865,226.885,504500000.0
2007-12-27 06:00:00,226.885,226.885,226.855,226.875,506300000.0
2007-12-27 06:01:00,226.885,226.885,226.83,226.855,833000000.0
2007-12-27 06:02:00,226.855,226.885,226.855,226.885,324400000.0
2007-12-27 06:03:00,226.885,226.905,226.865,226.905,363800000.0
2007-12-27 06:04:00,226.905,226.905,226.86,226.885,644900000.0
2007-12-27 06:05:00,226.885,226.885,226.825,226.825,377500000.0
2007-12-27 06:06:00,226.825,226.875,226.825,226.845,577000000.0
2007-12-27 06:07:00,226.845,226.865,226.83,226.835,444800000.0
2007-12-27 06:08:00,226.845,226.855,226.835,226.855,355000000.0
2007-12-27 06:09:00,226.855,226.865,226.83,226.845,392200000.0
2007-12-27 06:10:00,226.845,226.865,226.805,226.835,348300000.0
2007-12-27 06:11:00,226.835,226.845,226.825,226.835,360400000.0
2007-12-27 06:12:00,226.835,226.835,226.8,226.81,939500000.0
2007-12-27 06:13:00,226.81,226.825,226.78,226.805,823700000.0
2007-12-27 06:14:00,226.805,226.805,226.79,226.795,996500000.0
2007-12-27 06:15:00,226.795,226.805,226.795,226.805,1365000000.0
2007-12-27 06:16:00,226.805,226.825,226.805,226.825,786300000.0
2007-12-27 06:17:00,226.825,226.825,226.785,226.805,826900000.0
2007-12-27 06:18:00,226.805,226.875,226.785,226.855,1534500000.0
2007-12-27 06:19:00,226.855,226.855,226.82,226.845,965800000.0
2007-12-27 06:20:00,226.85,226.855,226.765,226.765,1270300000.0
2007-12-27 06:21:00,226.765,226.875,226.745,226.875,1861199999.0
2007-12-27 06:22:00,226.875,226.875,226.855,226.855,1531200000.0
2007-12-27 06:24:00,226.835,226.835,226.81,226.82,2035300000.0
2007-12-27 06:25:00,226.82,226.825,226.805,226.815,1863600000.0
2007-12-27 06:26:00,226.94,226.94,226.94,226.94,2107100000.0
2007-12-27 06:27:00,226.765,226.895,226.765,226.855,2107100000.0
2007-12-27 06:28:00,226.855,226.865,226.805,226.805,2043800000.0
2007-12-27 06:29:00,226.93,226.93,226.93,226.93,2049500000.0
2007-12-27 06:30:00,226.95,226.96,226.91,226.91,2049500000.0
2007-12-27 06:31:00,226.9,226.9,226.9,226.9,2049500000.0
2007-12-27 06:32:00,226.815,226.83,226.775,226.815,2049500000.0
2007-12-27 06:33:00,226.89,226.89,226.77,226.79,1471900000.0
2007-12-27 06:34:00,226.81,226.82,226.78,226.8,1471900000.0
2007-12-27 06:35:00,226.78,226.8,226.73,226.73,1471900000.0
2007-12-27 06:36:00,226.74,226.74,226.74,226.74,1471900000.0
2007-12-27 06:37:00,226.76,226.76,226.76,226.76,1471900000.0
2007-12-27 06:38:00,226.815,226.815,226.805,226.805,1471900000.0
2007-12-27 06:39:00,226.68,226.68,226.66,226.68,1713200001.0
2007-12-27 06:40:00,226.805,226.815,226.745,226.765,1713200001.0
2007-12-27 06:41:00,226.765,226.765,226.725,226.745,1394200000.0
2007-12-27 06:42:00,226.76,226.78,226.74,226.74,1493200000.0
2007-12-27 06:43:00,226.73,226.74,226.7,226.72,1493200000.0
2007-12-27 06:44:00,226.76,226.79,226.73,226.76,1493200000.0
2007-12-27 06:45:00,226.77,226.845,226.77,226.795,1493200000.0
2007-12-27 06:46:00,226.795,226.845,226.785,226.825,1276600000.0
2007-12-27 06:47:00,226.825,226.845,226.805,226.845,980700000.0
2007-12-27 06:48:00,226.845,226.895,226.845,226.885,1242300000.0
2007-12-27 06:49:00,226.885,226.905,226.875,226.885,2059900000.0
2007-12-27 06:50:00,226.885,226.885,226.865,226.875,1836600000.0
2007-12-27 06:51:00,226.875,226.88,226.86,226.865,1926500000.0
2007-12-27 06:52:00,226.88,226.885,226.865,226.885,1004600000.0
2007-12-27 06:53:00,226.885,226.885,226.86,226.885,1344400000.0
2007-12-27 06:54:00,226.885,226.915,226.885,226.915,805100000.0
2007-12-27 06:55:00,226.915,226.925,226.9,226.925,1687300000.0
2007-12-27 06:56:00,226.925,226.945,226.9,226.925,992500000.0
2007-12-27 06:57:00,226.925,226.935,226.915,226.925,1408000000.0
2007-12-27 06:58:00,226.925,226.975,226.925,226.925,1827300000.0
2007-12-27 06:59:00,227.11,227.15,227.11,227.13,1495700000.0
2007-12-27 07:00:00,227.14,227.16,227.08,227.09,1495700000.0
2007-12-27 07:01:00,226.995,226.995,226.96,226.975,1495700000.0
2007-12-27 07:02:00,227.05,227.06,227.04,227.04,1210000000.0
2007-12-27 07:03:00,226.955,226.965,226.955,226.965,1210000000.0
2007-12-27 07:04:00,226.96,226.995,226.95,226.985,1225300000.0
2007-12-27 07:05:00,226.985,227.005,226.98,226.995,926900000.0
2007-12-27 07:06:00,227.005,227.025,226.985,227.0,1240400000.0
2007-12-27 07:07:00,226.995,227.0,226.98,226.995,2136000000.0
2007-12-27 07:08:00,226.995,227.025,226.965,226.985,1232600000.0
2007-12-27 07:09:00,226.985,227.005,226.95,226.995,1265600000.0
2007-12-27 07:10:00,227.005,227.065,226.975,227.045,986199999.0
2007-12-27 07:11:00,227.045,227.065,227.025,227.045,1209800000.0
2007-12-27 07:12:00,227.045,227.085,227.045,227.085,1754400000.0
2007-12-27 07:13:00,227.085,227.105,227.045,227.075,1760800000.0
2007-12-27 07:14:00,226.95,226.95,226.95,226.95,1923500000.0
2007-12-27 07:15:00,226.94,226.95,226.94,226.95,1923500000.0
2007-12-27 07:16:00,227.035,227.065,227.03,227.055,1923500000.0
2007-12-27 07:17:00,226.93,226.96,226.93,226.96,1812600000.0
2007-12-27 07:18:00,226.94,226.97,226.94,226.96,1812600000.0
2007-12-27 07:19:00,227.085,227.085,227.05,227.065,1812600000.0
2007-12-27 07:20:00,227.065,227.075,227.005,227.005,843100000.0
2007-12-27 07:21:00,227.005,227.025,227.005,227.005,1989100000.0
2007-12-27 07:22:00,227.005,227.02,227.005,227.02,971200000.0
2007-12-27 07:23:00,227.02,227.03,226.985,227.03,1076600000.0
2007-12-27 07:24:00,227.03,227.035,227.015,227.015,904200000.0
2007-12-27 07:25:00,227.015,227.045,227.015,227.035,482300000.0
2007-12-27 07:26:00,227.035,227.04,227.0,227.005,1298500000.0
2007-12-27 07:27:00,226.93,226.94,226.93,226.93,587200000.0
2007-12-27 07:28:00,226.995,227.025,226.995,227.015,587200000.0
2007-12-27 07:29:00,227.015,227.015,226.995,227.0,1059700000.0
2007-12-27 07:30:00,227.01,227.035,226.96,226.965,1059000000.0
2007-12-27 07:31:00,226.965,226.975,226.96,226.975,975500000.0
2007-12-27 07:32:00,226.97,226.975,226.955,226.975,760100000.0
2007-12-27 07:33:00,226.975,226.975,226.845,226.885,476300000.0
2007-12-27 07:34:00,226.885,226.905,226.855,226.885,1360200000.0
2007-12-27 07:35:00,226.875,226.885,226.795,226.795,769200000.0
2007-12-27 07:36:00,226.795,226.825,226.795,226.805,1801200000.0
2007-12-27 07:37:00,226.815,226.845,226.805,226.825,1884300000.0
2007-12-27 07:38:00,226.805,226.825,226.755,226.765,1863900000.0
2007-12-27 07:39:00,226.91,226.96,226.91,226.96,1636600000.0
2007-12-27 07:40:00,226.745,226.795,226.71,226.775,1636600000.0
2007-12-27 07:41:00,226.775,226.865,226.765,226.825,1930100000.0
2007-12-27 07:42:00,226.88,226.88,226.84,226.84,1801400000.0
2007-12-27 07:43:00,226.86,226.86,226.84,226.86,1801400000.0
2007-12-27 07:44:00,226.815,226.865,226.805,226.845,1801400000.0
2007-12-27 07:45:00,226.835,226.865,226.81,226.865,2063200000.0
2007-12-27 07:46:00,226.83,226.83,226.83,226.83,1300500000.0
2007-12-27 07:47:00,226.865,226.915,226.855,226.885,1300500000.0
2007-12-27 07:48:00,226.885,226.975,226.855,226.925,1218500000.0
2007-12-27 07:49:00,226.935,226.945,226.875,226.94,1359600000.0
2007-12-27 07:50:00,226.86,226.86,226.84,226.84,1540400000.0
2007-12-27 07:51:00,226.8,226.84,226.8,226.82,1540400000.0
2007-12-27 07:52:00,227.025,227.075,227.005,227.055,1540400000.0
2007-12-27 07:53:00,227.055,227.105,227.05,227.095,1216500000.0
2007-12-27 07:54:00,227.095,227.145,227.075,227.145,1143600000.0
2007-12-27 07:55:00,227.155,227.195,227.105,227.185,1276300000.0
2007-12-27 07:56:00,227.185,227.205,227.165,227.175,1605900000.0
2007-12-27 07:57:00,227.165,227.185,227.135,227.175,1860800000.0
2007-12-27 07:58:00,227.175,227.235,227.155,227.215,1400600000.0
2007-12-27 07:59:00,227.215,227.235,227.185,227.195,1048600000.0
2007-12-27 08:00:00,227.195,227.235,227.16,227.165,1371900000.0
2007-12-27 08:01:00,226.61,226.72,226.61,226.69,1255000000.0
2007-12-27 08:02:00,227.14,227.165,227.095,227.105,1255000000.0
2007-12-27 08:03:00,227.115,227.115,226.975,227.005,1388000001.0
2007-12-27 08:04:00,227.005,227.085,226.975,227.085,1189400000.0
2007-12-27 08:05:00,227.085,227.085,227.035,227.045,1704900000.0
2007-12-27 08:06:00,227.045,227.055,226.995,227.015,1136000000.0
2007-12-27 08:07:00,227.015,227.055,227.015,227.045,1321200000.0
2007-12-27 08:08:00,227.045,227.065,227.035,227.035,1763400000.0
2007-12-27 08:09:00,227.035,227.045,227.015,227.025,1757800000.0
2007-12-27 08:10:00,227.015,227.035,227.0,227.01,1266200000.0
2007-12-27 08:11:00,227.01,227.02,227.005,227.02,1256000000.0
2007-12-27 08:12:00,227.02,227.02,226.995,226.995,1610800000.0
2007-12-27 08:13:00,226.995,227.025,226.985,226.995,890400000.0
2007-12-27 08:14:00,226.995,227.025,226.995,227.025,1605000000.0
2007-12-27 08:15:00,227.025,227.025,227.005,227.015,1439400000.0
2007-12-27 08:16:00,227.015,227.015,227.005,227.015,859800000.0
2007-12-27 08:17:00,227.005,227.035,226.98,227.025,1769200000.0
2007-12-27 08:18:00,227.025,227.055,227.005,227.045,1483000000.0
2007-12-27 08:19:00,227.045,227.055,227.04,227.055,1888100000.0
2007-12-27 08:20:00,227.055,227.075,227.035,227.075,399000000.0
2007-12-27 08:21:00,227.075,227.075,227.045,227.055,317600000.0
2007-12-27 08:22:00,227.055,227.065,227.035,227.035,470300000.0
2007-12-27 08:23:00,227.035,227.045,227.025,227.025,1541000000.0
2007-12-27 08:24:00,227.035,227.035,227.015,227.025,379800000.0
2007-12-27 08:25:00,227.025,227.025,226.985,226.985,309100000.0
2007-12-27 08:26:00,226.985,227.025,226.985,227.005,1101000000.0
2007-12-27 08:27:00,226.67,226.67,226.67,226.67,1317900000.0
2007-12-27 08:28:00,226.985,227.005,226.975,227.005,1317900000.0
2007-12-27 08:29:00,227.005,227.035,226.995,227.005,425400000.0
2007-12-27 08:30:00,227.005,227.025,226.985,226.985,1600100000.0
2007-12-27 08:31:00,226.995,227.005,226.97,226.995,1563700000.0
2007-12-27 08:32:00,226.995,226.995,226.925,226.985,1456900000.0
2007-12-27 08:33:00,226.985,227.025,226.965,226.985,1268100000.0
2007-12-27 08:34:00,226.73,226.74,226.7,226.72,1306200000.0
2007-12-27 08:35:00,227.02,227.045,227.015,227.045,1306200000.0
2007-12-27 08:36:00,226.71,226.72,226.7,226.72,1805800000.0
2007-12-27 08:37:00,226.7,226.74,226.67,226.7,1805800000.0
2007-12-27 08:38:00,226.68,226.69,226.63,226.63,1805800000.0
2007-12-27 08:39:00,226.995,227.025,226.985,227.025,1805800000.0
2007-12-27 08:40:00,226.66,226.73,226.66,226.71,407400000.0
2007-12-27 08:41:00,226.995,227.005,226.965,226.975,407400000.0
2007-12-27 08:42:00,226.975,226.985,226.905,226.925,1302000000.0
2007-12-27 08:43:00,226.915,226.935,226.915,226.925,1585000000.0
2007-12-27 08:44:00,226.925,226.925,226.885,226.885,2051800000.0
2007-12-27 08:45:00,226.71,226.73,226.71,226.73,1950700000.0
2007-12-27 08:46:00,226.72,226.73,226.72,226.73,1950700000.0
2007-12-27 08:47:00,226.895,226.905,226.865,226.885,1950700000.0
2007-12-27 08:48:00,226.875,226.935,226.875,226.915,1691400000.0
2007-12-27 08:49:00,226.915,226.915,226.875,226.905,1559000000.0
2007-12-27 08:50:00,226.905,226.915,226.885,226.905,1327600000.0
2007-12-27 08:51:00,226.885,226.915,226.855,226.905,1629499985.0
2007-12-27 08:52:00,226.905,226.925,226.885,226.885,1122000000.0
2007-12-27 08:53:00,226.885,226.915,226.885,226.885,997600000.0
2007-12-27 08:54:00,226.885,226.895,226.875,226.895,711200000.0
2007-12-27 08:55:00,226.895,226.895,226.855,226.855,953200000.0
2007-12-27 08:56:00,226.76,226.78,226.76,226.78,1806200000.0
2007-12-27 08:57:00,226.84,226.855,226.755,226.755,1806200000.0
2007-12-27 08:58:00,226.755,226.785,226.645,226.645,1308200000.0
2007-12-27 08:59:00,226.645,226.685,226.595,226.625,1394600000.0
2007-12-27 09:00:00,226.625,226.695,226.605,226.695,1746000000.0
2007-12-27 09:01:00,226.695,226.785,226.685,226.765,1136900000.0
2007-12-27 09:02:00,226.765,226.835,226.755,226.835,1747000000.0
2007-12-27 09:03:00,226.835,226.885,226.835,226.845,2009800000.0
2007-12-27 09:04:00,226.87,226.9,226.84,226.85,1310200000.0
2007-12-27 09:05:00,226.845,226.895,226.835,226.895,1310200000.0
2007-12-27 09:06:00,226.895,226.905,226.825,226.825,1576300000.0
2007-12-27 09:07:00,226.82,226.82,226.78,226.78,1142700000.0
2007-12-27 09:08:00,226.77,226.81,226.76,226.78,1142700000.0
2007-12-27 09:09:00,226.8,226.84,226.77,226.78,1142700000.0
2007-12-27 09:10:00,226.79,226.79,226.79,226.79,1142700000.0
2007-12-27 09:11:00,226.8,226.84,226.8,226.83,1142700000.0
2007-12-27 09:12:00,226.835,226.855,226.795,226.815,1142700000.0
2007-12-27 09:13:00,226.815,226.835,226.795,226.835,2003200000.0
2007-12-27 09:14:00,226.835,226.84,226.795,226.805,1501600000.0
2007-12-27 09:15:00,226.805,226.805,226.745,226.765,1345800000.0
2007-12-27 09:16:00,226.765,226.795,226.755,226.765,1129300000.0
2007-12-27 09:17:00,226.765,226.795,226.725,226.765,1878600000.0
2007-12-27 09:18:00,226.765,226.785,226.745,226.785,1580000000.0
2007-12-27 09:19:00,226.785,226.805,226.695,226.735,959700000.0
2007-12-27 09:20:00,226.715,226.745,226.675,226.685,1540100000.0
2007-12-27 09:21:00,226.695,226.755,226.685,226.755,1213500000.0
2007-12-27 09:22:00,226.755,226.755,226.665,226.665,689900000.0
2007-12-27 09:23:00,226.675,226.705,226.655,226.675,1199600000.0
2007-12-27 09:24:00,226.675,226.71,226.655,226.695,1230200000.0
2007-12-27 09:25:00,226.7,226.76,226.7,226.73,1898300000.0
2007-12-27 09:26:00,226.73,226.74,226.715,226.73,1657300000.0
2007-12-27 09:27:00,226.73,226.76,226.715,226.715,2026200000.0
2007-12-27 09:28:00,226.715,226.73,226.71,226.72,617400000.0
2007-12-27 09:29:00,226.72,226.74,226.71,226.74,1708200000.0
2007-12-27 09:30:00,226.74,226.75,226.715,226.745,1602900000.0
2007-12-27 09:31:00,226.745,226.86,226.745,226.83,1231300000.0
2007-12-27 09:32:00,226.83,226.83,226.8,226.81,1605400000.0
2007-12-27 09:33:00,226.81,226.83,226.79,226.83,1023300000.0
2007-12-27 09:34:00,226.83,226.83,226.78,226.8,824500000.0
2007-12-27 09:35:00,226.795,226.815,226.745,226.79,774000000.0
2007-12-27 09:36:00,226.79,226.81,226.78,226.8,789400000.0
2007-12-27 09:37:00,226.795,226.815,226.76,226.77,1324500000.0
2007-12-27 09:38:00,226.77,226.77,226.73,226.73,1609600000.0
2007-12-27 09:39:00,226.73,226.74,226.725,226.725,575500000.0
2007-12-27 09:40:00,226.725,226.81,226.725,226.78,1151700000.0
2007-12-27 09:41:00,226.78,226.8,226.76,226.775,913300000.0
2007-12-27 09:42:00,226.78,226.82,226.775,226.8,1536300000.0
2007-12-27 09:43:00,226.8,226.8,226.77,226.795,1650900000.0
2007-12-27 09:44:00,226.795,226.81,226.79,226.8,1140800000.0
2007-12-27 09:45:00,226.8,226.81,226.79,226.81,1195200000.0
2007-12-27 09:46:00,226.81,226.82,226.795,226.82,1039900000.0
2007-12-27 09:47:00,226.82,226.905,226.8,226.905,712300000.0
2007-12-27 09:48:00,226.9,226.94,226.89,226.925,1387700000.0
2007-12-27 09:49:00,226.925,226.945,226.91,226.94,1421200000.0
2007-12-27 09:50:00,226.93,226.96,226.92,226.93,1309500000.0
2007-12-27 09:51:00,226.93,226.94,226.875,226.88,1291400000.0
2007-12-27 09:52:00,226.88,226.91,226.83,226.84,839800000.0
2007-12-27 09:53:00,226.84,226.84,226.825,226.84,1830300000.0
2007-12-27 09:54:00,226.84,226.87,226.835,226.84,1118500000.0
2007-12-27 09:55:00,226.84,226.88,226.835,226.85,1244100000.0
2007-12-27 09:56:00,226.85,226.86,226.84,226.855,1804400000.0
2007-12-27 09:57:00,226.86,226.92,226.85,226.92,996600000.0
2007-12-27 09:58:00,226.92,227.095,226.92,227.055,926900000.0
2007-12-27 09:59:00,227.055,227.09,227.04,227.08,881400000.0
2007-12-27 10:00:00,227.08,227.08,226.96,226.965,1469400000.0
2007-12-27 10:01:00,226.965,226.965,226.89,226.905,1032000000.0
2007-12-27 10:02:00,226.905,226.95,226.905,226.94,1342600000.0
2007-12-27 10:03:00,226.94,226.99,226.935,226.95,1276200000.0
2007-12-27 10:04:00,226.95,226.97,226.92,226.92,1329800000.0
2007-12-27 10:05:00,226.92,226.94,226.89,226.915,1367100000.0
2007-12-27 10:06:00,226.915,226.935,226.9,226.915,1381600000.0
2007-12-27 10:07:00,226.9,226.925,226.84,226.86,1072400000.0
2007-12-27 10:08:00,226.86,226.89,226.85,226.875,1194200000.0
2007-12-27 10:09:00,226.875,226.915,226.86,226.86,1061800000.0
2007-12-27 10:10:00,226.86,226.87,226.855,226.86,1849200000.0
2007-12-27 10:11:00,226.86,226.935,226.855,226.91,1753500000.0
2007-12-27 10:12:00,226.915,226.955,226.9,226.9,836000000.0
2007-12-27 10:13:00,226.9,226.925,226.88,226.92,983200000.0
2007-12-27 10:14:00,226.92,226.93,226.9,226.9,1473600000.0
2007-12-27 10:15:00,226.9,226.915,226.83,226.845,837200000.0
2007-12-27 10:16:00,226.845,226.89,226.83,226.89,650400000.0
2007-12-27 10:17:00,226.89,226.9,226.85,226.87,1096800000.0
2007-12-27 10:18:00,226.86,226.89,226.83,226.845,1129600000.0
2007-12-27 10:19:00,226.845,226.95,226.83,226.93,919800000.0
2007-12-27 10:20:00,226.93,226.935,226.85,226.93,1095400000.0
2007-12-27 10:21:00,226.93,226.955,226.87,226.95,1180300000.0
2007-12-27 10:22:00,226.95,226.975,226.91,226.965,615400000.0
2007-12-27 10:23:00,226.965,226.965,226.85,226.89,968400000.0
2007-12-27 10:24:00,226.885,226.94,226.875,226.94,996400000.0
2007-12-27 10:25:00,226.95,226.985,226.92,226.98,1324100000.0
2007-12-27 10:26:00,226.98,227.0,226.955,226.955,1004000000.0
2007-12-27 10:27:00,226.955,226.97,226.945,226.96,1041600000.0
2007-12-27 10:28:00,226.98,226.98,226.93,226.96,1112400000.0
2007-12-27 10:29:00,226.96,227.04,226.96,226.98,894200000.0
2007-12-27 10:30:00,226.98,227.09,226.94,227.02,1023700000.0
2007-12-27 10:31:00,227.02,227.05,226.975,227.04,1269200000.0
2007-12-27 10:32:00,227.3,227.3,227.27,227.28,1399800000.0
2007-12-27 10:33:00,226.98,227.01,226.96,226.99,1399800000.0
2007-12-27 10:34:00,226.99,227.02,226.985,227.005,1280800000.0
2007-12-27 10:35:00,227.005,227.07,227.005,227.065,899100000.0
2007-12-27 10:36:00,227.065,227.115,227.055,227.095,795800000.0
2007-12-27 10:37:00,227.105,227.235,227.09,227.14,755400000.0
2007-12-27 10:38:00,227.14,227.195,227.105,227.18,771900000.0
2007-12-27 10:39:00,227.18,227.23,227.165,227.19,1118100000.0
2007-12-27 10:40:00,227.19,227.235,227.145,227.205,966300000.0
2007-12-27 10:41:00,227.205,227.215,227.125,227.145,907000000.0
2007-12-27 10:42:00,227.145,227.195,227.13,227.185,1000700000.0
2007-12-27 10:43:00,227.18,227.205,227.125,227.18,622600000.0
2007-12-27 10:44:00,227.18,227.225,227.145,227.22,1090700000.0
2007-12-27 10:45:00,227.235,227.255,227.15,227.215,538600000.0
2007-12-27 10:46:00,227.205,227.255,227.2,227.255,527200000.0
2007-12-27 10:47:00,227.255,227.28,227.175,227.205,812300000.0
2007-12-27 10:48:00,227.205,227.225,227.15,227.175,1015400000.0
2007-12-27 10:49:00,227.175,227.175,227.075,227.16,850200000.0
2007-12-27 10:50:00,227.16,227.18,227.13,227.135,1016300000.0
2007-12-27 10:51:00,227.135,227.14,227.095,227.11,919900000.0
2007-12-27 10:52:00,227.105,227.105,227.07,227.08,885000000.0
2007-12-27 10:53:00,227.08,227.08,227.05,227.05,784600000.0
2007-12-27 10:54:00,227.05,227.075,227.025,227.03,1122900000.0
2007-12-27 10:55:00,227.025,227.075,227.025,227.07,1472100000.0
2007-12-27 10:56:00,227.07,227.07,227.025,227.04,1106500000.0
2007-12-27 10:57:00,227.04,227.07,227.03,227.05,1458000000.0
2007-12-27 10:58:00,227.05,227.08,227.05,227.08,851000000.0
2007-12-27 10:59:00,227.08,227.13,227.07,227.1,987400000.0
2007-12-27 11:00:00,227.1,227.13,227.07,227.08,1045000000.0
2007-12-27 11:01:00,227.08,227.14,227.07,227.14,930400000.0
2007-12-27 11:02:00,227.14,227.215,227.125,227.19,1271000000.0
2007-12-27 11:03:00,227.19,227.24,227.18,227.22,1142400000.0
2007-12-27 11:04:00,227.215,227.255,227.18,227.235,834800000.0
2007-12-27 11:05:00,227.24,227.28,227.195,227.23,791300000.0
2007-12-27 11:06:00,227.23,227.275,227.22,227.255,870400000.0
2007-12-27 11:07:00,227.26,227.265,227.17,227.195,602600000.0
2007-12-27 11:08:00,227.195,227.205,227.13,227.185,708000000.0
2007-12-27 11:09:00,227.185,227.195,227.11,227.17,916900000.0
2007-12-27 11:10:00,227.17,227.25,227.165,227.21,1016400000.0
2007-12-27 11:11:00,227.21,227.295,227.21,227.27,565700000.0
2007-12-27 11:12:00,227.27,227.295,227.25,227.285,701500000.0
2007-12-27 11:13:00,227.285,227.45,227.255,227.265,785900000.0
2007-12-27 11:14:00,227.26,227.31,227.26,227.3,329700000.0
2007-12-27 11:15:00,227.3,227.3,227.23,227.24,327800000.0
2007-12-27 11:16:00,227.24,227.285,227.22,227.24,608600000.0
2007-12-27 11:17:00,227.24,227.28,227.23,227.27,643200000.0
2007-12-27 11:18:00,227.27,227.305,227.195,227.195,1011400000.0
2007-12-27 11:19:00,227.2,227.24,227.085,227.12,658500000.0
2007-12-27 11:20:00,227.12,227.16,227.1,227.13,1352000000.0
2007-12-27 11:21:00,227.13,227.16,227.11,227.115,1304700000.0
2007-12-27 11:22:00,227.115,227.165,227.11,227.11,1779900000.0
2007-12-27 11:23:00,227.125,227.22,227.09,227.175,1624000000.0
2007-12-27 11:24:00,227.175,227.24,227.15,227.23,1276200000.0
2007-12-27 11:25:00,227.23,227.24,227.195,227.21,1650400000.0
2007-12-27 11:26:00,227.3,227.34,227.3,227.33,1505200000.0
2007-12-27 11:27:00,227.22,227.26,227.21,227.26,1505200000.0
2007-12-27 11:28:00,227.26,227.41,227.26,227.41,1745300000.0
2007-12-27 11:29:00,227.41,227.46,227.375,227.385,1079500000.0
2007-12-27 11:30:00,227.385,227.42,227.375,227.415,1359100000.0
2007-12-27 11:31:00,227.42,227.42,227.355,227.395,1252200000.0
2007-12-27 11:32:00,227.4,227.4,227.34,227.35,1131500000.0
2007-12-27 11:33:00,227.35,227.385,227.35,227.375,742800000.0
2007-12-27 11:34:00,227.39,227.47,227.38,227.43,806500000.0
2007-12-27 11:35:00,227.43,227.44,227.43,227.44,975000000.0
2007-12-27 11:36:00,227.44,227.46,227.425,227.425,812400000.0
2007-12-27 11:37:00,227.42,227.43,227.38,227.38,995900000.0
2007-12-27 11:38:00,227.38,227.405,227.37,227.4,924300000.0
2007-12-27 11:39:00,227.4,227.415,227.33,227.33,503600000.0
2007-12-27 11:40:00,227.33,227.365,227.32,227.365,823800000.0
2007-12-27 11:41:00,227.365,227.37,227.35,227.37,831700000.0
2007-12-27 11:42:00,227.37,227.46,227.335,227.38,784900000.0
2007-12-27 11:43:00,227.385,227.41,227.38,227.39,505000000.0
2007-12-27 11:44:00,227.39,227.48,227.39,227.465,607500000.0
2007-12-27 11:45:00,227.465,227.465,227.435,227.44,689400000.0
2007-12-27 11:46:00,227.435,227.445,227.405,227.41,1302500000.0
2007-12-27 11:47:00,227.405,227.45,227.395,227.435,1070300000.0
2007-12-27 11:48:00,227.435,227.435,227.39,227.395,787000000.0
2007-12-27 11:49:00,227.385,227.43,227.38,227.395,1266400000.0
2007-12-27 11:50:00,227.4,227.415,227.36,227.36,956700000.0
2007-12-27 11:51:00,227.35,227.405,227.32,227.39,816100000.0
2007-12-27 11:52:00,227.39,227.42,227.365,227.385,1067200000.0
2007-12-27 11:53:00,227.385,227.4,227.37,227.37,734200000.0
2007-12-27 11:54:00,227.37,227.43,227.37,227.425,723600000.0
2007-12-27 11:55:00,227.425,227.46,227.39,227.45,772200000.0
2007-12-27 11:56:00,227.445,227.45,227.38,227.38,1073400000.0
2007-12-27 11:57:00,227.38,227.415,227.375,227.405,1160800000.0
2007-12-27 11:58:00,227.405,227.415,227.385,227.39,1013700000.0
2007-12-27 11:59:00,227.39,227.41,227.38,227.41,1210900000.0
2007-12-27 12:00:00,227.415,227.44,227.365,227.44,770200000.0
2007-12-27 12:01:00,227.435,227.475,227.42,227.46,792100000.0
2007-12-27 12:02:00,227.46,227.5,227.45,227.46,915500000.0
2007-12-27 12:03:00,227.46,227.47,227.445,227.47,808000000.0
2007-12-27 12:04:00,227.47,227.485,227.465,227.485,735100000.0
2007-12-27 12:05:00,227.495,227.495,227.47,227.48,699600000.0
2007-12-27 12:06:00,227.48,227.51,227.445,227.46,1217700000.0
2007-12-27 12:07:00,227.46,227.505,227.46,227.49,612900000.0
2007-12-27 12:08:00,227.485,227.49,227.42,227.435,1404800000.0
2007-12-27 12:09:00,227.435,227.53,227.435,227.51,1659800000.0
2007-12-27 12:10:00,227.43,227.44,227.39,227.39,1807800000.0
2007-12-27 12:11:00,227.5,227.51,227.455,227.455,1807800000.0
2007-12-27 12:12:00,227.46,227.505,227.455,227.475,1217100000.0
2007-12-27 12:13:00,227.475,227.535,227.475,227.49,1385200001.0
2007-12-27 12:14:00,227.49,227.52,227.47,227.505,1993300000.0
2007-12-27 12:15:00,227.505,227.515,227.47,227.485,951400000.0
2007-12-27 12:16:00,227.485,227.515,227.425,227.425,874500000.0
2007-12-27 12:17:00,227.425,227.435,227.41,227.425,853100000.0
2007-12-27 12:18:00,227.425,227.435,227.395,227.395,957100000.0
2007-12-27 12:19:00,227.41,227.46,227.41,227.42,447300000.0
2007-12-27 12:20:00,227.42,227.485,227.395,227.475,1089400000.0
2007-12-27 12:21:00,227.47,227.475,227.42,227.45,1222600000.0
2007-12-27 12:22:00,227.45,227.45,227.42,227.43,1473400000.0
2007-12-27 12:23:00,227.43,227.435,227.395,227.405,1162100000.0
2007-12-27 12:24:00,227.405,227.405,227.39,227.39,882800000.0
2007-12-27 12:25:00,227.39,227.415,227.39,227.39,477100000.0
2007-12-27 12:26:00,227.39,227.435,227.39,227.415,805000000.0
2007-12-27 12:27:00,227.415,227.525,227.41,227.485,1273000000.0
2007-12-27 12:28:00,227.485,227.5,227.46,227.47,701700000.0
2007-12-27 12:29:00,227.47,227.49,227.41,227.42,1151400000.0
2007-12-27 12:30:00,227.425,227.455,227.41,227.415,1267200000.0
2007-12-27 12:31:00,227.415,227.435,227.375,227.385,835400000.0
2007-12-27 12:32:00,227.37,227.395,227.35,227.355,740900000.0
2007-12-27 12:33:00,227.355,227.425,227.345,227.375,900400000.0
2007-12-27 12:34:00,227.375,227.415,227.35,227.35,813500000.0
2007-12-27 12:35:00,227.35,227.375,227.32,227.365,825900000.0
2007-12-27 12:36:00,227.365,227.44,227.36,227.43,645000000.0
2007-12-27 12:37:00,227.43,227.43,227.39,227.42,569500000.0
2007-12-27 12:38:00,227.42,227.435,227.4,227.43,614700000.0
2007-12-27 12:39:00,227.43,227.445,227.42,227.435,525400000.0
2007-12-27 12:40:00,227.435,227.49,227.435,227.485,430500000.0
2007-12-27 12:41:00,227.485,227.5,227.465,227.47,452400000.0
2007-12-27 12:42:00,227.47,227.495,227.455,227.46,491000000.0
2007-12-27 12:43:00,227.465,227.47,227.445,227.47,601600000.0
2007-12-27 12:44:00,227.47,227.5,227.46,227.47,616900000.0
2007-12-27 12:45:00,227.47,227.56,227.465,227.525,936100000.0
2007-12-27 12:46:00,227.28,227.32,227.28,227.31,1016600000.0
2007-12-27 12:47:00,227.505,227.515,227.485,227.495,1016600000.0
2007-12-27 12:48:00,227.5,227.525,227.475,227.475,864200000.0
2007-12-27 12:49:00,227.475,227.5,227.475,227.485,917400000.0
2007-12-27 12:50:00,227.485,227.525,227.475,227.485,1327800000.0
2007-12-27 12:51:00,227.485,227.52,227.465,227.485,1009900000.0
2007-12-27 12:52:00,227.48,227.54,227.48,227.52,1397100000.0
2007-12-27 12:53:00,227.52,227.545,227.5,227.52,1107400000.0
2007-12-27 12:54:00,227.52,227.525,227.485,227.505,1076200000.0
2007-12-27 12:55:00,227.505,227.505,227.46,227.46,1592500000.0
2007-12-27 12:56:00,227.46,227.49,227.43,227.445,992400000.0
2007-12-27 12:57:00,227.445,227.48,227.435,227.445,498700000.0
2007-12-27 12:58:00,227.445,227.505,227.44,227.495,607400000.0
2007-12-27 12:59:00,227.495,227.54,227.46,227.47,1922800000.0
2007-12-27 13:00:00,227.475,227.49,227.44,227.49,567700000.0
2007-12-27 13:01:00,227.49,227.5,227.445,227.45,979300000.0
2007-12-27 13:02:00,227.445,227.465,227.43,227.445,951400000.0
2007-12-27 13:03:00,227.445,227.495,227.43,227.455,744000000.0
2007-12-27 13:04:00,227.455,227.465,227.44,227.445,882000000.0
2007-12-27 13:05:00,227.45,227.45,227.42,227.435,539200000.0
2007-12-27 13:06:00,227.435,227.465,227.42,227.46,546200000.0
2007-12-27 13:07:00,227.47,227.495,227.455,227.46,1361500000.0
2007-12-27 13:08:00,227.475,227.475,227.44,227.47,828700000.0
2007-12-27 13:09:00,227.47,227.52,227.44,227.52,560800000.0
2007-12-27 13:10:00,227.52,227.53,227.475,227.495,987900000.0
2007-12-27 13:11:00,227.48,227.495,227.44,227.465,879600000.0
2007-12-27 13:12:00,227.445,227.465,227.425,227.44,1107000000.0
2007-12-27 13:13:00,227.44,227.465,227.435,227.455,807500000.0
2007-12-27 13:14:00,227.45,227.485,227.44,227.47,825600000.0
2007-12-27 13:15:00,227.465,227.47,227.425,227.43,1354000000.0
2007-12-27 13:16:00,227.43,227.45,227.4,227.425,836200000.0
2007-12-27 13:17:00,227.42,227.435,227.35,227.375,944000000.0
2007-12-27 13:18:00,227.37,227.435,227.31,227.315,659000000.0
2007-12-27 13:19:00,227.315,227.34,227.3,227.3,538500000.0
2007-12-27 13:20:00,227.3,227.32,227.3,227.32,1088900000.0
2007-12-27 13:21:00,227.32,227.325,227.29,227.29,519400000.0
2007-12-27 13:22:00,227.29,227.295,227.28,227.285,1053100000.0
2007-12-27 13:23:00,227.285,227.295,227.265,227.265,631200000.0
2007-12-27 13:24:00,227.27,227.315,227.235,227.29,1004800000.0
2007-12-27 13:25:00,227.29,227.33,227.285,227.315,994200000.0
2007-12-27 13:26:00,227.315,227.335,227.3,227.32,1069800000.0
2007-12-27 13:27:00,227.32,227.365,227.31,227.34,850600000.0
2007-12-27 13:28:00,227.345,227.395,227.33,227.385,844400000.0
2007-12-27 13:29:00,227.385,227.385,227.355,227.375,718500000.0
2007-12-27 13:30:00,227.375,227.39,227.37,227.385,732800000.0
2007-12-27 13:31:00,227.385,227.495,227.385,227.43,691600000.0
2007-12-27 13:32:00,227.435,227.455,227.425,227.45,869200000.0
2007-12-27 13:33:00,227.455,227.485,227.44,227.475,749900000.0
2007-12-27 13:34:00,227.48,227.56,227.48,227.505,2105600000.0
2007-12-27 13:35:00,227.505,227.515,227.48,227.505,1136900000.0
2007-12-27 13:36:00,227.505,227.515,227.47,227.515,869500000.0
2007-12-27 13:37:00,227.515,227.555,227.465,227.505,711400000.0
2007-12-27 13:38:00,227.505,227.535,227.485,227.52,700000000.0
2007-12-27 13:39:00,227.52,227.535,227.46,227.46,1192300000.0
2007-12-27 13:40:00,227.46,227.48,227.45,227.46,1242600000.0
2007-12-27 13:41:00,227.46,227.48,227.435,227.435,1702800000.0
2007-12-27 13:42:00,227.435,227.46,227.42,227.46,1111800000.0
2007-12-27 13:43:00,227.46,227.46,227.425,227.425,1355600000.0
2007-12-27 13:44:00,227.425,227.48,227.425,227.455,1381000000.0
2007-12-27 13:45:00,227.455,227.455,227.345,227.355,1238300000.0
2007-12-27 13:46:00,227.36,227.405,227.355,227.38,2074600000.0
2007-12-27 13:47:00,227.385,227.39,227.345,227.355,1469300000.0
2007-12-27 13:48:00,227.35,227.39,227.345,227.37,1133000000.0
2007-12-27 13:49:00,227.38,227.465,227.38,227.405,1299300000.0
2007-12-27 13:50:00,227.405,227.42,227.4,227.42,1230000000.0
2007-12-27 13:51:00,227.42,227.48,227.42,227.435,1274000000.0
2007-12-27 13:52:00,227.43,227.505,227.42,227.47,1117899999.0
2007-12-27 13:53:00,227.47,227.515,227.47,227.475,1151800000.0
2007-12-27 13:54:00,227.475,227.525,227.46,227.525,1567000000.0
2007-12-27 13:55:00,227.87,227.93,227.87,227.93,1543800000.0
2007-12-27 13:56:00,227.9,227.93,227.89,227.91,1543800000.0
2007-12-27 13:57:00,227.575,227.65,227.575,227.6,1543800000.0
2007-12-27 13:58:00,227.6,227.615,227.575,227.595,932400000.0
2007-12-27 13:59:00,227.595,227.615,227.555,227.595,867100000.0
2007-12-27 14:00:00,227.595,227.605,227.545,227.55,1286300000.0
2007-12-27 14:01:00,227.545,227.595,227.545,227.565,706500000.0
2007-12-27 14:02:00,227.56,227.59,227.55,227.555,1053400000.0
2007-12-27 14:03:00,227.56,227.58,227.555,227.565,1066500000.0
2007-12-27 14:04:00,227.565,227.65,227.55,227.61,1016400000.0
2007-12-27 14:05:00,227.61,227.65,227.58,227.58,904500000.0
2007-12-27 14:06:00,227.58,227.58,227.51,227.51,1159300000.0
2007-12-27 14:07:00,227.515,227.55,227.505,227.525,1160200000.0
2007-12-27 14:08:00,227.525,227.525,227.41,227.42,948900000.0
2007-12-27 14:09:00,227.42,227.555,227.4,227.54,1334000000.0
2007-12-27 14:10:00,227.54,227.565,227.52,227.525,1144600000.0
2007-12-27 14:11:00,227.525,227.58,227.51,227.565,807000000.0
2007-12-27 14:12:00,227.565,227.565,227.48,227.505,680900000.0
2007-12-27 14:13:00,227.505,227.505,227.43,227.46,593900000.0
2007-12-27 14:14:00,227.46,227.505,227.44,227.5,848300000.0
2007-12-27 14:15:00,227.5,227.555,227.49,227.54,909800000.0
2007-12-27 14:16:00,227.54,227.56,227.525,227.535,1553400000.0
2007-12-27 14:17:00,227.535,227.55,227.495,227.515,1435900000.0
2007-12-27 14:18:00,227.525,227.54,227.5,227.51,1328800000.0
2007-12-27 14:19:00,227.51,227.53,227.5,227.53,1140100000.0
2007-12-27 14:20:00,227.54,227.58,227.54,227.56,1485600000.0
2007-12-27 14:21:00,227.56,227.99,227.56,227.925,614500000.0
2007-12-27 14:22:00,227.92,228.025,227.92,228.015,720800000.0
2007-12-27 14:23:00,228.035,228.045,227.97,228.01,797900000.0
2007-12-27 14:24:00,228.015,228.245,228.015,228.19,670900000.0
2007-12-27 14:25:00,228.19,228.355,228.16,228.24,627900000.0
2007-12-27 14:26:00,228.24,228.24,228.16,228.16,394900000.0
2007-12-27 14:27:00,228.16,228.2,228.14,228.19,356300000.0
2007-12-27 14:28:00,228.19,228.205,228.16,228.16,798000000.0
2007-12-27 14:29:00,228.17,228.17,228.11,228.15,1141600001.0
2007-12-27 14:30:00,228.16,228.16,228.095,228.11,1021300000.0
2007-12-27 14:31:00,228.11,228.135,228.085,228.11,598300000.0
2007-12-27 14:32:00,228.11,228.14,228.08,228.13,428000000.0
2007-12-27 14:33:00,228.13,228.245,228.13,228.145,352300000.0
2007-12-27 14:34:00,228.145,228.21,228.14,228.185,397700000.0
2007-12-27 14:35:00,228.185,228.205,228.175,228.18,330700000.0
2007-12-27 14:36:00,228.18,228.2,228.13,228.17,566700000.0
2007-12-27 14:37:00,228.165,228.17,228.14,228.16,384900000.0
2007-12-27 14:38:00,228.16,228.19,228.11,228.12,517600000.0
2007-12-27 14:39:00,228.12,228.12,228.01,228.025,495600000.0
2007-12-27 14:40:00,228.025,228.09,228.025,228.055,175600000.0
2007-12-27 14:41:00,228.055,228.06,228.02,228.02,439800000.0
2007-12-27 14:42:00,228.02,228.04,227.99,228.0,654700000.0
2007-12-27 14:43:00,228.0,228.045,227.94,228.02,577400000.0
2007-12-27 14:44:00,228.02,228.03,227.995,228.02,258300000.0
2007-12-27 14:45:00,228.02,228.02,227.965,227.98,366500000.0
2007-12-27 14:46:00,227.98,227.99,227.97,227.98,911400000.0
2007-12-27 14:47:00,227.98,228.0,227.96,227.96,368600000.0
2007-12-27 14:48:00,227.96,227.97,227.95,227.97,396300000.0
2007-12-27 14:49:00,227.97,228.0,227.95,227.995,735900000.0
2007-12-27 14:50:00,227.995,228.005,227.99,227.995,463000000.0
2007-12-27 14:51:00,227.995,228.005,227.975,228.005,211000000.0
2007-12-27 14:52:00,228.005,228.015,227.945,227.97,231000000.0
2007-12-27 14:53:00,227.97,227.985,227.945,227.975,365800000.0
2007-12-27 14:54:00,227.955,227.98,227.955,227.96,462200000.0
2007-12-27 14:55:00,227.95,228.01,227.95,228.01,480000000.0
2007-12-27 14:56:00,228.01,228.01,227.975,227.985,1036000000.0
2007-12-27 14:57:00,227.985,228.0,227.94,227.95,808000000.0
2007-12-27 14:58:00,227.95,227.97,227.93,227.96,700800000.0
2007-12-27 14:59:00,227.96,228.0,227.95,227.98,746100000.0
2007-12-27 15:00:00,227.98,228.02,227.93,227.95,1275700000.0
2007-12-27 15:01:00,227.95,228.04,227.95,228.015,519500000.0
2007-12-27 15:02:00,228.02,228.02,227.945,227.97,568900000.0
2007-12-27 15:03:00,227.97,228.0,227.955,227.98,773700000.0
2007-12-27 15:04:00,227.98,227.995,227.965,227.99,1451900000.0
2007-12-27 15:05:00,227.99,227.99,227.96,227.99,1005600000.0
2007-12-27 15:06:00,227.99,228.05,227.97,228.045,590200000.0
2007-12-27 15:07:00,228.045,228.045,227.99,228.03,444600000.0
2007-12-27 15:08:00,228.03,228.03,227.975,227.98,739500000.0
2007-12-27 15:09:00,227.995,227.995,227.89,227.915,416000000.0
2007-12-27 15:10:00,227.91,227.97,227.91,227.93,496000000.0
2007-12-27 15:11:00,227.93,227.955,227.9,227.95,692200000.0
2007-12-27 15:12:00,227.95,227.99,227.935,227.975,1181700000.0
2007-12-27 15:13:00,227.975,228.005,227.88,227.905,472500000.0
2007-12-27 15:14:00,227.905,227.99,227.87,227.98,976000000.0
2007-12-27 15:15:00,227.98,228.07,227.965,228.035,630800000.0
2007-12-27 15:16:00,228.035,228.08,228.01,228.04,820000000.0
2007-12-27 15:17:00,228.04,228.06,228.01,228.04,1935400000.0
2007-12-27 15:18:00,228.04,228.05,228.025,228.045,1234100000.0
2007-12-27 15:19:00,228.05,228.12,228.04,228.115,620100000.0
2007-12-27 15:20:00,228.115,228.16,228.115,228.14,850900000.0
2007-12-27 15:21:00,228.14,228.23,228.13,228.23,853200000.0
2007-12-27 15:22:00,228.23,228.245,228.2,228.235,892400000.0
2007-12-27 15:23:00,228.235,228.32,228.235,228.315,798900000.0
2007-12-27 15:24:00,228.315,228.375,228.275,228.29,875700000.0
2007-12-27 15:25:00,228.29,228.305,228.26,228.28,540400000.0
2007-12-27 15:26:00,228.28,228.3,228.22,228.27,941800000.0
2007-12-27 15:27:00,228.27,228.285,228.24,228.255,932000000.0
2007-12-27 15:28:00,228.255,228.255,228.185,228.21,637200000.0
2007-12-27 15:29:00,228.21,228.225,228.115,228.12,321300000.0
2007-12-27 15:30:00,228.125,228.18,228.0,228.095,475000000.0
2007-12-27 15:31:00,228.095,228.125,227.99,228.03,626200000.0
2007-12-27 15:32:00,228.03,228.05,227.99,228.0,891300000.0
2007-12-27 15:33:00,227.99,228.03,227.94,227.94,1064300000.0
2007-12-27 15:34:00,227.94,228.08,227.92,228.06,924300000.0
2007-12-27 15:35:00,228.065,228.08,227.92,227.925,875500000.0
2007-12-27 15:36:00,227.925,227.96,227.78,227.88,476600000.0
2007-12-27 15:37:00,227.88,227.89,227.815,227.84,738200000.0
2007-12-27 15:38:00,227.83,227.88,227.77,227.83,738500000.0
2007-12-27 15:39:00,227.83,227.88,227.785,227.795,422200000.0
2007-12-27 15:40:00,227.795,227.795,227.61,227.63,447200000.0
2007-12-27 15:41:00,227.63,227.65,227.45,227.59,496200000.0
2007-12-27 15:42:00,227.59,227.63,227.535,227.59,268800000.0
2007-12-27 15:43:00,227.57,227.605,227.46,227.475,270200000.0
2007-12-27 15:44:00,227.475,227.5,227.43,227.48,822200000.0
2007-12-27 15:45:00,227.48,227.57,227.46,227.515,1041600000.0
2007-12-27 15:46:00,227.51,227.6,227.495,227.57,1154400000.0
2007-12-27 15:47:00,227.57,227.66,227.55,227.565,1023200000.0
2007-12-27 15:48:00,227.565,227.71,227.55,227.67,864000000.0
2007-12-27 15:49:00,227.67,227.67,227.575,227.64,1104200000.0
2007-12-27 15:50:00,227.63,227.71,227.62,227.65,376100000.0
2007-12-27 15:51:00,227.65,227.675,227.63,227.67,250900000.0
2007-12-27 15:52:00,227.665,227.71,227.66,227.7,503000000.0
2007-12-27 15:53:00,227.7,227.73,227.685,227.715,270400000.0
2007-12-27 15:54:00,227.715,227.73,227.7,227.72,419800000.0
2007-12-27 15:55:00,227.72,227.78,227.66,227.76,503800000.0
2007-12-27 15:56:00,227.76,227.795,227.65,227.65,352600000.0
2007-12-27 15:57:00,227.65,227.67,227.63,227.67,566000000.0
2007-12-27 15:58:00,227.67,227.705,227.54,227.545,427800000.0
2007-12-27 15:59:00,227.555,227.57,227.45,227.45,637200000.0
2007-12-27 16:00:00,227.45,227.45,227.18,227.21,599100000.0
2007-12-27 16:01:00,227.21,227.31,227.18,227.285,389400000.0
2007-12-27 16:02:00,227.285,227.29,227.185,227.27,270700000.0
2007-12-27 16:03:00,227.28,227.35,227.265,227.33,458200000.0
2007-12-27 16:04:00,227.335,227.335,227.27,227.3,310600000.0
2007-12-27 16:05:00,227.3,227.305,227.275,227.29,542800000.0
2007-12-27 16:06:00,227.29,227.315,227.24,227.295,239600000.0
2007-12-27 16:07:00,227.295,227.35,227.295,227.325,254500000.0
2007-12-27 16:08:00,227.33,227.365,227.31,227.34,216300000.0
2007-12-27 16:09:00,227.33,227.42,227.33,227.35,378400000.0
2007-12-27 16:10:00,227.35,227.38,227.295,227.365,378800000.0
2007-12-27 16:11:00,227.365,227.39,227.33,227.365,210000000.0
2007-12-27 16:12:00,227.365,227.465,227.36,227.455,393200000.0
2007-12-27 16:13:00,227.455,227.525,227.425,227.5,503400000.0
2007-12-27 16:14:00,227.51,227.52,227.45,227.46,1029500000.0
2007-12-27 16:15:00,227.46,227.505,227.46,227.5,745000000.0
2007-12-27 16:16:00,227.5,227.545,227.485,227.54,380400001.0
2007-12-27 16:17:00,227.54,227.605,227.51,227.595,220600000.0
2007-12-27 16:18:00,227.595,227.595,227.52,227.55,260600000.0
2007-12-27 16:19:00,227.55,227.57,227.46,227.47,484100000.0
2007-12-27 16:20:00,227.465,227.52,227.465,227.49,578300000.0
2007-12-27 16:21:00,227.49,227.495,227.3,227.33,419800000.0
2007-12-27 16:22:00,227.32,227.39,227.31,227.38,367600000.0
2007-12-27 16:23:00,227.38,227.43,227.38,227.4,483800000.0
2007-12-27 16:24:00,227.4,227.44,227.395,227.425,400600000.0
2007-12-27 16:25:00,227.425,227.515,227.42,227.49,584100000.0
2007-12-27 16:26:00,227.49,227.515,227.445,227.47,956700000.0
2007-12-27 16:27:00,227.47,227.49,227.44,227.475,812200000.0
2007-12-27 16:28:00,227.475,227.515,227.47,227.515,326800000.0
2007-12-27 16:29:00,227.515,227.54,227.49,227.51,499400000.0
2007-12-27 16:30:00,227.51,227.545,227.5,227.515,409200000.0
2007-12-27 16:31:00,227.51,227.51,227.44,227.47,473400000.0
2007-12-27 16:32:00,227.47,227.52,227.47,227.51,542100000.0
2007-12-27 16:33:00,227.51,227.52,227.46,227.46,398300000.0
2007-12-27 16:34:00,227.46,227.48,227.435,227.455,313400000.0
2007-12-27 16:35:00,227.455,227.455,227.36,227.38,423600000.0
2007-12-27 16:36:00,227.38,227.46,227.375,227.46,390400000.0
2007-12-27 16:37:00,227.46,227.48,227.4,227.43,572000000.0
2007-12-27 16:38:00,227.43,227.45,227.4,227.4,531200000.0
2007-12-27 16:39:00,227.4,227.4,227.355,227.37,516200000.0
2007-12-27 16:40:00,227.37,227.445,227.34,227.42,526900000.0
2007-12-27 16:41:00,227.42,227.425,227.38,227.39,782400000.0
2007-12-27 16:42:00,227.39,227.41,227.365,227.4,561800000.0
2007-12-27 16:43:00,227.4,227.415,227.34,227.415,427000000.0
2007-12-27 16:44:00,227.415,227.43,227.4,227.42,396400000.0
2007-12-27 16:45:00,227.42,227.46,227.405,227.44,294200000.0
2007-12-27 16:46:00,227.44,227.465,227.415,227.46,265000000.0
2007-12-27 16:47:00,227.46,227.475,227.41,227.44,295600000.0
2007-12-27 16:48:00,227.44,227.44,227.385,227.4,350600000.0
2007-12-27 16:49:00,227.395,227.42,227.385,227.415,696900000.0
2007-12-27 16:50:00,227.42,227.465,227.415,227.45,506200000.0
2007-12-27 16:51:00,227.445,227.46,227.405,227.43,455500000.0
2007-12-27 16:52:00,227.43,227.45,227.4,227.45,363400000.0
2007-12-27 16:53:00,227.45,227.48,227.42,227.43,343800000.0
2007-12-27 16:54:00,227.44,227.46,227.415,227.45,754300000.0
2007-12-27 16:55:00,227.44,227.47,227.42,227.46,1123000000.0
2007-12-27 16:56:00,227.46,227.47,227.44,227.47,1358500000.0
2007-12-27 16:57:00,227.47,227.49,227.4,227.41,1233800000.0
2007-12-27 16:58:00,227.41,227.47,227.39,227.45,1506800000.0
2007-12-27 16:59:00,227.44,227.46,227.355,227.36,1015100000.0
2007-12-27 17:00:00,227.36,227.45,227.3,227.38,375000000.0
2007-12-27 17:01:00,227.38,227.42,227.29,227.345,365900000.0
2007-12-27 17:02:00,227.345,227.375,227.33,227.345,184200000.0
2007-12-27 17:03:00,227.355,227.39,227.29,227.29,222200000.0
2007-12-27 17:04:00,227.29,227.34,227.26,227.34,242600000.0
2007-12-27 17:05:00,227.34,227.355,227.245,227.27,269000000.0
2007-12-27 17:06:00,227.27,227.305,227.25,227.275,220800000.0
2007-12-27 17:07:00,227.275,227.355,227.275,227.335,187200000.0
2007-12-27 17:08:00,227.33,227.37,227.33,227.36,289300000.0
2007-12-27 17:09:00,227.35,227.38,227.335,227.36,291300000.0
2007-12-27 17:10:00,227.365,227.37,227.315,227.325,189200000.0
2007-12-27 17:11:00,227.325,227.365,227.3,227.325,262100000.0
2007-12-27 17:12:00,227.325,227.35,227.32,227.335,205000000.0
2007-12-27 17:13:00,227.335,227.38,227.33,227.36,476000000.0
2007-12-27 17:14:00,227.36,227.38,227.29,227.315,388400000.0
2007-12-27 17:15:00,227.315,227.335,227.305,227.335,458900000.0
2007-12-27 17:16:00,227.335,227.34,227.325,227.325,627600000.0
2007-12-27 17:17:00,227.325,227.37,227.315,227.355,349600000.0
2007-12-27 17:18:00,227.355,227.38,227.335,227.37,890900000.0
2007-12-27 17:19:00,227.37,227.39,227.315,227.35,1200500000.0
2007-12-27 17:20:00,227.345,227.43,227.345,227.43,1178300000.0
2007-12-27 17:21:00,227.43,227.45,227.36,227.36,1303000000.0
2007-12-27 17:22:00,227.36,227.36,227.33,227.34,939000000.0
2007-12-27 17:23:00,227.34,227.37,227.31,227.31,1212900000.0
2007-12-27 17:24:00,227.31,227.32,227.23,227.23,1269800000.0
2007-12-27 17:25:00,227.23,227.24,227.2,227.225,700200000.0
2007-12-27 17:26:00,227.225,227.26,227.21,227.21,830100000.0
2007-12-27 17:27:00,227.21,227.22,227.095,227.11,724300000.0
2007-12-27 17:28:00,227.11,227.195,227.105,227.19,853000000.0
2007-12-27 17:29:00,227.19,227.19,227.16,227.17,881500000.0
2007-12-27 17:30:00,227.17,227.18,227.14,227.14,732600000.0
2007-12-27 17:31:00,227.145,227.16,227.075,227.08,984100000.0
2007-12-27 17:32:00,227.08,227.1,227.0,227.0,1012700000.0
2007-12-27 17:33:00,227.0,227.03,226.99,227.0,1269900000.0
2007-12-27 17:34:00,227.0,227.06,226.97,227.01,604200000.0
2007-12-27 17:35:00,227.005,227.04,226.94,226.94,835600000.0
2007-12-27 17:36:00,226.94,226.955,226.895,226.9,705600000.0
2007-12-27 17:37:00,226.905,226.905,226.825,226.835,896700000.0
2007-12-27 17:38:00,226.835,226.875,226.815,226.815,676700000.0
2007-12-27 17:39:00,226.82,226.865,226.8,226.85,843300000.0
2007-12-27 17:40:00,226.85,226.89,226.81,226.81,1064700000.0
2007-12-27 17:41:00,226.81,226.83,226.78,226.795,716800000.0
2007-12-27 17:42:00,226.795,226.825,226.795,226.825,203400000.0
2007-12-27 17:43:00,226.825,226.88,226.81,226.875,268400000.0
2007-12-27 17:44:00,226.875,226.91,226.86,226.89,470100000.0
2007-12-27 17:45:00,226.89,226.9,226.83,226.835,301600000.0
2007-12-27 17:46:00,226.835,226.845,226.79,226.79,509600000.0
2007-12-27 17:47:00,226.79,226.8,226.76,226.785,334100000.0
2007-12-27 17:48:00,226.785,226.79,226.765,226.79,316100000.0
2007-12-27 17:49:00,226.79,226.86,226.78,226.83,549500000.0
2007-12-27 17:50:00,226.835,226.855,226.81,226.855,308600000.0
2007-12-27 17:51:00,226.855,226.96,226.845,226.95,433600000.0
2007-12-27 17:52:00,226.95,226.96,226.89,226.9,788000000.0
2007-12-27 17:53:00,226.9,226.94,226.82,226.82,426100000.0
2007-12-27 17:54:00,226.82,226.87,226.81,226.86,281000000.0
2007-12-27 17:55:00,226.86,226.87,226.8,226.82,336900000.0
2007-12-27 17:56:00,226.82,226.855,226.79,226.815,224400000.0
2007-12-27 17:57:00,226.81,226.87,226.81,226.87,227200000.0
2007-12-27 17:58:00,226.87,226.93,226.84,226.93,380800000.0
2007-12-27 17:59:00,226.93,226.96,226.875,226.96,441000000.0
2007-12-27 18:00:00,226.955,226.99,226.92,226.92,532000000.0
2007-12-27 18:01:00,226.92,226.94,226.9,226.925,910900000.0
2007-12-27 18:02:00,226.93,226.945,226.9,226.92,226200000.0
2007-12-27 18:03:00,226.92,226.935,226.9,226.915,404800000.0
2007-12-27 18:04:00,226.91,226.92,226.89,226.91,257000000.0
2007-12-27 18:05:00,226.91,226.935,226.895,226.905,195800000.0
2007-12-27 18:06:00,226.905,226.98,226.9,226.92,361700000.0
2007-12-27 18:07:00,226.92,227.025,226.885,227.015,882200000.0
2007-12-27 18:08:00,227.015,227.035,226.925,226.94,626800000.0
2007-12-27 18:09:00,226.94,226.94,226.845,226.845,573800000.0
2007-12-27 18:10:00,226.845,226.88,226.755,226.755,386900000.0
2007-12-27 18:11:00,226.755,226.86,226.735,226.855,311400000.0
2007-12-27 18:12:00,226.855,226.945,226.83,226.925,226200000.0
2007-12-27 18:13:00,226.925,226.96,226.895,226.955,402000000.0
2007-12-27 18:14:00,226.94,226.985,226.84,226.855,350600000.0
2007-12-27 18:15:00,226.845,226.845,226.78,226.835,324100000.0
2007-12-27 18:16:00,226.835,226.955,226.835,226.875,464500000.0
2007-12-27 18:17:00,226.865,226.88,226.785,226.85,258300000.0
2007-12-27 18:18:00,226.85,226.89,226.715,226.735,249700000.0
2007-12-27 18:19:00,226.755,226.81,226.7,226.81,345200000.0
2007-12-27 18:20:00,226.81,226.89,226.805,226.855,398100000.0
2007-12-27 18:21:00,226.855,226.92,226.825,226.84,370300000.0
2007-12-27 18:22:00,226.84,226.85,226.735,226.74,1099400000.0
2007-12-27 18:23:00,226.745,226.79,226.71,226.72,1202800000.0
2007-12-27 18:24:00,226.72,226.81,226.72,226.81,1288200000.0
2007-12-27 18:25:00,226.81,226.89,226.8,226.875,763600000.0
2007-12-27 18:26:00,226.875,226.9,226.77,226.89,996500000.0
2007-12-27 18:27:00,226.89,226.95,226.87,226.91,788000000.0
2007-12-27 18:28:00,226.9,226.91,226.88,226.9,462700000.0
2007-12-27 18:29:00,226.9,226.9,226.85,226.85,715700000.0
2007-12-27 18:30:00,226.85,226.86,226.8,226.83,544600000.0
2007-12-27 18:31:00,226.83,226.84,226.7,226.72,833600000.0
2007-12-27 18:32:00,226.71,226.71,226.675,226.69,489900000.0
2007-12-27 18:33:00,226.69,226.775,226.68,226.76,395200000.0
2007-12-27 18:34:00,226.76,226.76,226.71,226.715,344500000.0
2007-12-27 18:35:00,226.72,226.775,226.715,226.77,716700000.0
2007-12-27 18:36:00,226.77,226.785,226.75,226.76,402300000.0
2007-12-27 18:37:00,226.74,226.765,226.71,226.765,355000000.0
2007-12-27 18:38:00,226.765,226.815,226.71,226.715,388000000.0
2007-12-27 18:39:00,226.715,226.73,226.7,226.7,232100000.0
2007-12-27 18:40:00,226.7,226.72,226.7,226.7,1004300000.0
2007-12-27 18:41:00,226.7,226.735,226.7,226.7,1105000000.0
2007-12-27 18:42:00,226.7,226.715,226.685,226.7,701600000.0
2007-12-27 18:43:00,226.7,226.75,226.685,226.75,674400000.0
2007-12-27 18:44:00,226.75,226.83,226.735,226.83,437900000.0
2007-12-27 18:45:00,226.83,226.83,226.795,226.8,298200000.0
2007-12-27 18:46:00,226.8,226.815,226.785,226.815,463700000.0
2007-12-27 18:47:00,226.815,226.815,226.775,226.8,619300000.0
2007-12-27 18:48:00,226.8,226.815,226.775,226.81,305200000.0
2007-12-27 18:49:00,226.81,226.82,226.79,226.8,290800000.0
2007-12-27 18:50:00,226.8,226.88,226.785,226.86,326200000.0
2007-12-27 18:51:00,226.87,226.92,226.87,226.895,418000000.0
2007-12-27 18:52:00,226.895,226.905,226.76,226.765,1023100000.0
2007-12-27 18:53:00,226.765,226.79,226.7,226.77,399300000.0
2007-12-27 18:54:00,226.77,226.81,226.72,226.775,270000000.0
2007-12-27 18:55:00,226.775,226.86,226.775,226.8,402600000.0
2007-12-27 18:56:00,226.8,226.87,226.79,226.83,426900000.0
2007-12-27 18:57:00,226.83,226.87,226.83,226.86,912800000.0
2007-12-27 18:58:00,226.86,226.905,226.86,226.885,1056600000.0
2007-12-27 18:59:00,226.885,226.91,226.88,226.91,1036800000.0
2007-12-27 19:00:00,226.91,226.95,226.9,226.94,635800000.0
2007-12-27 19:01:00,226.94,227.1,226.925,227.07,457200000.0
2007-12-27 19:02:00,227.07,227.16,227.045,227.155,371600000.0
2007-12-27 19:03:00,227.155,227.27,227.125,227.245,579400000.0
2007-12-27 19:04:00,227.25,227.27,227.18,227.23,672400000.0
2007-12-27 19:05:00,227.23,227.28,227.21,227.235,615800000.0
2007-12-27 19:06:00,227.235,227.28,227.235,227.24,789800000.0
2007-12-27 19:07:00,227.24,227.24,227.13,227.14,643700000.0
2007-12-27 19:08:00,227.14,227.21,227.135,227.185,928300000.0
2007-12-27 19:09:00,227.185,227.21,227.08,227.12,283900000.0
2007-12-27 19:10:00,227.115,227.115,227.01,227.01,398200000.0
2007-12-27 19:11:00,227.01,227.03,226.85,226.885,459300000.0
2007-12-27 19:12:00,226.885,227.05,226.885,227.04,347000000.0
2007-12-27 19:13:00,227.04,227.05,226.98,226.995,215500000.0
2007-12-27 19:14:00,226.995,227.045,226.995,227.02,226400000.0
2007-12-27 19:15:00,227.02,227.02,226.92,226.93,277200000.0
2007-12-27 19:16:00,226.93,226.93,226.82,226.825,438500000.0
2007-12-27 19:17:00,226.825,226.86,226.82,226.85,410000000.0
2007-12-27 19:18:00,226.86,226.87,226.805,226.825,946800000.0
2007-12-27 19:19:00,226.825,226.945,226.82,226.925,265300000.0
2007-12-27 19:20:00,226.93,226.965,226.9,226.935,349200000.0
2007-12-27 19:21:00,226.935,226.98,226.925,226.96,663600000.0
2007-12-27 19:22:00,226.955,226.97,226.91,226.95,411000000.0
2007-12-27 19:23:00,226.95,226.98,226.935,226.97,343600000.0
2007-12-27 19:24:00,226.97,226.98,226.955,226.97,328900000.0
2007-12-27 19:25:00,226.97,227.015,226.95,226.96,275000000.0
2007-12-27 19:26:00,226.965,226.975,226.89,226.9,292900000.0
2007-12-27 19:27:00,226.91,226.935,226.91,226.935,160300000.0
2007-12-27 19:28:00,226.935,226.97,226.92,226.94,434700000.0
2007-12-27 19:29:00,226.94,227.03,226.875,226.89,368300000.0
2007-12-27 19:30:00,226.89,226.89,226.815,226.815,282400000.0
2007-12-27 19:31:00,226.815,226.92,226.805,226.92,177600000.0
2007-12-27 19:32:00,226.91,226.93,226.885,226.895,264100000.0
2007-12-27 19:33:00,226.895,226.94,226.885,226.915,228100000.0
2007-12-27 19:34:00,226.915,226.915,226.87,226.88,251000000.0
2007-12-27 19:35:00,226.88,226.915,226.865,226.875,351800000.0
2007-12-27 19:36:00,226.885,226.89,226.845,226.87,409200000.0
2007-12-27 19:37:00,226.87,226.9,226.85,226.85,620000000.0
2007-12-27 19:38:00,226.85,226.855,226.83,226.85,279000000.0
2007-12-27 19:39:00,226.83,226.85,226.83,226.835,383800000.0
2007-12-27 19:40:00,226.835,226.87,226.83,226.85,287600000.0
2007-12-27 19:41:00,226.85,226.88,226.845,226.87,775700000.0
2007-12-27 19:42:00,226.87,226.87,226.705,226.745,465900000.0
2007-12-27 19:43:00,226.745,226.755,226.665,226.68,294900000.0
2007-12-27 19:44:00,226.675,226.685,226.625,226.63,231200000.0
2007-12-27 19:45:00,226.63,226.72,226.63,226.72,922200000.0
2007-12-27 19:46:00,226.72,226.755,226.705,226.74,472700000.0
2007-12-27 19:47:00,226.74,226.79,226.73,226.78,1220100000.0
2007-12-27 19:48:00,226.78,226.785,226.745,226.76,931800000.0
2007-12-27 19:49:00,226.76,226.77,226.74,226.77,1201800000.0
2007-12-27 19:50:00,226.77,226.79,226.75,226.77,1617300000.0
2007-12-27 19:51:00,226.77,226.77,226.74,226.75,1994200000.0
2007-12-27 19:52:00,226.75,226.8,226.75,226.785,1853900000.0
2007-12-27 19:53:00,226.79,226.84,226.785,226.82,1247700000.0
2007-12-27 19:54:00,226.81,226.84,226.76,226.77,1193900000.0
2007-12-27 19:55:00,226.77,226.77,226.74,226.75,791400000.0
2007-12-27 19:56:00,226.75,226.75,226.645,226.655,1157700000.0
2007-12-27 19:57:00,226.655,226.68,226.555,226.57,1186400000.0
2007-12-27 19:58:00,226.57,226.6,226.56,226.57,1551700000.0
2007-12-27 19:59:00,226.57,226.615,226.55,226.565,380800000.0
2007-12-27 20:00:00,226.56,226.68,226.555,226.62,725600000.0
2007-12-27 20:01:00,226.625,226.635,226.62,226.63,373800000.0
2007-12-27 20:02:00,226.63,226.71,226.63,226.66,161300000.0
2007-12-27 20:03:00,226.66,226.71,226.66,226.69,171800000.0
2007-12-27 20:04:00,226.69,226.735,226.665,226.665,160900000.0
2007-12-27 20:05:00,226.665,226.765,226.645,226.765,150300000.0
2007-12-27 20:06:00,226.765,226.765,226.695,226.705,122800000.0
2007-12-27 20:07:00,226.705,226.715,226.66,226.675,264600000.0
2007-12-27 20:08:00,226.675,226.705,226.66,226.685,100200000.0
2007-12-27 20:09:00,226.685,226.69,226.66,226.69,131900000.0
2007-12-27 20:10:00,226.69,226.69,226.66,226.675,104700000.0
2007-12-27 20:11:00,226.675,226.7,226.65,226.665,172700000.0
2007-12-27 20:12:00,226.665,226.705,226.665,226.705,118100000.0
2007-12-27 20:13:00,226.705,226.715,226.68,226.69,112700000.0
2007-12-27 20:14:00,226.69,226.715,226.675,226.675,111900000.0
2007-12-27 20:15:00,226.675,226.81,226.675,226.78,197200000.0
2007-12-27 20:16:00,226.78,226.795,226.75,226.75,256900000.0
2007-12-27 20:17:00,226.75,226.77,226.73,226.73,272100000.0
2007-12-27 20:18:00,226.735,226.74,226.68,226.685,697600000.0
2007-12-27 20:19:00,226.685,226.685,226.645,226.685,122100000.0
2007-12-27 20:20:00,226.685,226.695,226.66,226.665,336500000.0
2007-12-27 20:21:00,226.665,226.685,226.625,226.645,306000000.0
2007-12-27 20:22:00,226.64,226.66,226.63,226.645,182100000.0
2007-12-27 20:23:00,226.65,226.665,226.605,226.635,159900000.0
2007-12-27 20:24:00,226.635,226.66,226.635,226.64,113100000.0
2007-12-27 20:25:00,226.64,226.7,226.64,226.69,184500000.0
2007-12-27 20:26:00,226.685,226.785,226.67,226.775,148400000.0
2007-12-27 20:27:00,226.775,226.82,226.76,226.81,110800000.0
2007-12-27 20:28:00,226.81,226.83,226.785,226.815,88200000.0
2007-12-27 20:29:00,226.815,226.84,226.815,226.825,82800000.0
2007-12-27 20:30:00,226.825,226.835,226.82,226.82,85600000.0
2007-12-27 20:31:00,226.825,226.825,226.805,226.815,86900000.0
2007-12-27 20:32:00,226.815,226.82,226.765,226.765,75800000.0
2007-12-27 20:33:00,226.765,226.77,226.755,226.77,197400000.0
2007-12-27 20:34:00,226.77,226.77,226.76,226.77,632200000.0
2007-12-27 20:35:00,226.77,226.805,226.75,226.78,106900000.0
2007-12-27 20:36:00,226.78,226.795,226.76,226.77,544600000.0
2007-12-27 20:37:00,226.77,226.775,226.75,226.775,1261700000.0
2007-12-27 20:38:00,226.775,226.775,226.655,226.67,213500000.0
2007-12-27 20:39:00,226.67,226.77,226.66,226.77,160100000.0
2007-12-27 20:40:00,226.77,226.775,226.74,226.775,238800000.0
2007-12-27 20:41:00,226.775,226.79,226.76,226.765,195200000.0
2007-12-27 20:42:00,226.765,226.84,226.765,226.81,257600000.0
2007-12-27 20:43:00,226.81,226.82,226.75,226.8,212700000.0
2007-12-27 20:44:00,226.8,226.83,226.795,226.815,242800000.0
2007-12-27 20:45:00,226.815,226.83,226.805,226.815,142300000.0
2007-12-27 20:46:00,226.815,226.83,226.78,226.79,293200000.0
2007-12-27 20:47:00,226.79,226.805,226.7,226.76,394600000.0
2007-12-27 20:48:00,226.755,226.8,226.755,226.79,335500000.0
2007-12-27 20:49:00,226.79,226.805,226.77,226.805,221100000.0
2007-12-27 20:50:00,226.805,226.81,226.77,226.795,133800000.0
2007-12-27 20:51:00,226.8,226.86,226.785,226.86,244000000.0
2007-12-27 20:52:00,226.86,226.88,226.84,226.87,715400000.0
2007-12-27 20:53:00,226.87,226.925,226.87,226.915,214600000.0
2007-12-27 20:54:00,226.92,226.93,226.895,226.925,331800000.0
2007-12-27 20:55:00,226.925,226.935,226.905,226.905,504200000.0
2007-12-27 20:56:00,226.905,226.94,226.895,226.94,122200000.0
2007-12-27 20:57:00,226.94,226.95,226.93,226.94,146800000.0
2007-12-27 20:58:00,226.94,226.96,226.925,226.94,196900000.0
2007-12-27 20:59:00,226.94,226.95,226.915,226.915,135100000.0
2007-12-27 21:00:00,226.92,226.95,226.775,226.78,406600000.0
2007-12-27 21:01:00,226.78,226.84,226.775,226.84,128200000.0
2007-12-27 21:02:00,226.82,226.85,226.82,226.835,151700000.0
2007-12-27 21:03:00,226.84,226.855,226.83,226.84,170200000.0
2007-12-27 21:04:00,226.83,226.87,226.83,226.86,101100000.0
2007-12-27 21:05:00,226.865,226.95,226.86,226.94,166200000.0
2007-12-27 21:06:00,226.94,226.955,226.92,226.955,184900000.0
2007-12-27 21:07:00,226.955,226.96,226.94,226.96,121700000.0
2007-12-27 21:08:00,226.96,226.99,226.96,226.99,215000000.0
2007-12-27 21:09:00,226.99,226.99,226.92,226.95,232800000.0
2007-12-27 21:10:00,226.95,227.01,226.95,227.0,164100000.0
2007-12-27 21:11:00,226.985,227.0,226.94,226.98,312700000.0
2007-12-27 21:12:00,226.98,227.01,226.95,227.0,271400000.0
2007-12-27 21:13:00,226.99,227.04,226.98,226.99,255400000.0
2007-12-27 21:14:00,226.99,227.02,226.975,226.985,298900000.0
2007-12-27 21:15:00,226.985,227.02,226.94,226.95,189200000.0
2007-12-27 21:16:00,226.95,226.965,226.91,226.91,439900000.0
2007-12-27 21:17:00,226.91,226.92,226.9,226.91,1342800000.0
2007-12-27 21:18:00,226.91,226.93,226.91,226.93,1593800000.0
2007-12-27 21:19:00,226.93,226.94,226.895,226.895,805100000.0
2007-12-27 21:20:00,226.895,226.93,226.875,226.91,927900000.0
2007-12-27 21:21:00,226.91,226.91,226.855,226.855,714500000.0
2007-12-27 21:22:00,226.855,226.89,226.855,226.855,554700000.0
2007-12-27 21:23:00,226.855,226.865,226.85,226.85,745400000.0
2007-12-27 21:24:00,226.85,226.86,226.82,226.835,709900000.0
2007-12-27 21:25:00,226.835,226.87,226.82,226.85,287600000.0
2007-12-27 21:26:00,226.85,226.87,226.82,226.82,847600000.0
2007-12-27 21:27:00,226.82,226.84,226.785,226.785,871700000.0
2007-12-27 21:28:00,226.785,226.79,226.76,226.76,268900000.0
2007-12-27 21:29:00,226.76,226.78,226.76,226.78,83600000.0
2007-12-27 21:30:00,226.78,226.81,226.77,226.8,128400000.0
2007-12-27 21:31:00,226.8,226.815,226.76,226.78,273300000.0
2007-12-27 21:32:00,226.795,226.83,226.78,226.825,211000000.0
2007-12-27 21:33:00,226.825,226.91,226.825,226.88,124300000.0
2007-12-27 21:34:00,226.88,226.9,226.855,226.87,75900000.0
2007-12-27 21:35:00,226.87,226.88,226.845,226.855,93800000.0
2007-12-27 21:36:00,226.855,226.88,226.85,226.88,482400000.0
2007-12-27 21:37:00,226.88,226.905,226.88,226.9,171200000.0
2007-12-27 21:38:00,226.9,226.9,226.87,226.9,249300000.0
2007-12-27 21:39:00,226.9,226.91,226.87,226.91,293200000.0
2007-12-27 21:40:00,226.91,226.91,226.85,226.88,613100000.0
2007-12-27 21:41:00,226.88,226.89,226.855,226.87,279400000.0
2007-12-27 21:42:00,226.87,226.87,226.86,226.86,684800000.0
2007-12-27 21:43:00,226.86,226.87,226.83,226.85,274600000.0
2007-12-27 21:44:00,226.85,226.875,226.85,226.855,316200000.0
2007-12-27 21:45:00,226.85,226.93,226.85,226.93,332800000.0
2007-12-27 21:46:00,226.93,226.94,226.9,226.905,399352000.0
2007-12-27 21:47:00,226.905,226.91,226.86,226.9,1437249600.0
2007-12-27 21:48:00,226.9,226.91,226.89,226.91,583063200.0
2007-12-27 21:49:00,226.92,226.94,226.9,226.91,676087200.0
2007-12-27 21:50:00,226.94,226.96,226.91,226.92,977200000.0
2007-12-27 21:51:00,226.92,226.92,226.92,226.92,1424800000.0
2007-12-27 21:52:00,226.92,226.98,226.9,226.94,447882400.0
2007-12-27 21:53:00,226.94,226.97,226.92,226.97,1276523200.0
2007-12-27 21:54:00,226.97,226.97,226.89,226.92,1473269600.0
2007-12-27 21:55:00,226.92,227.0,226.91,227.0,752224000.0
2007-12-27 21:56:00,227.0,227.03,226.95,227.01,205576800.0
2007-12-27 21:57:00,227.01,227.03,226.95,226.96,422433600.0
2007-12-27 21:58:00,226.95,226.95,226.9,226.91,1744000000.0
2007-12-27 21:59:00,226.91,226.94,226.8,226.84,721300000.0
2007-12-27 22:00:00,226.84,226.89,226.83,226.88,770200000.0
2007-12-27 22:01:00,226.88,226.88,226.82,226.83,1562400000.0
2007-12-27 22:02:00,226.83,226.89,226.82,226.88,1409600000.0
2007-12-27 22:03:00,226.88,226.89,226.83,226.87,467200000.0
2007-12-27 22:04:00,226.87,226.89,226.83,226.84,1496000000.0
2007-12-27 22:05:00,226.84,226.87,226.83,226.86,1857800000.0
2007-12-27 22:06:00,226.86,226.87,226.81,226.84,939800000.0
2007-12-27 22:07:00,226.84,226.85,226.78,226.78,676800000.0
2007-12-27 22:08:00,226.8,226.81,226.76,226.76,800500000.0
2007-12-27 22:09:00,226.76,226.76,226.73,226.73,1608200000.0
2007-12-27 22:10:00,226.73,226.76,226.73,226.76,589600000.0
2007-12-27 22:11:00,226.75,226.76,226.74,226.75,767600000.0
2007-12-27 22:12:00,226.75,226.75,226.72,226.74,888100000.0
2007-12-27 22:13:00,226.74,226.74,226.7,226.7,1415200000.0
2007-12-27 22:14:00,226.7,226.72,226.67,226.71,1717299996.0
2007-12-27 22:15:00,226.71,226.71,226.68,226.7,1960700000.0
2007-12-27 22:16:00,226.71,226.71,226.7,226.71,993600000.0
2007-12-27 22:17:00,226.7,226.75,226.7,226.75,1650400000.0
2007-12-27 22:18:00,226.75,226.79,226.73,226.78,1334400000.0
2007-12-27 22:19:00,226.78,226.79,226.77,226.78,1962400000.0
2007-12-27 22:20:00,226.78,226.78,226.77,226.77,1144800000.0
2007-12-27 22:21:00,226.76,226.79,226.75,226.77,1297300000.0
2007-12-27 22:22:00,226.77,226.8,226.76,226.79,1537200000.0
2007-12-27 22:23:00,226.79,226.82,226.77,226.81,1485600000.0
2007-12-27 22:24:00,226.81,226.85,226.79,226.84,1707400000.0
2007-12-27 22:25:00,226.84,226.85,226.78,226.78,1965000000.0
2007-12-27 22:26:00,226.78,226.79,226.76,226.77,431400000.0
2007-12-27 22:27:00,226.77,226.78,226.72,226.73,1415800000.0
2007-12-27 22:28:00,226.75,226.75,226.73,226.75,972100000.0
2007-12-27 22:29:00,226.78,226.78,226.78,226.78,1661400000.0
2007-12-27 22:30:00,226.8,226.8,226.79,226.79,1661400000.0
2007-12-27 22:31:00,226.74,226.75,226.68,226.68,1661400000.0
2007-12-27 22:32:00,226.68,226.74,226.67,226.72,578200000.0
2007-12-27 22:33:00,226.72,226.75,226.69,226.72,1471500000.0
2007-12-27 22:34:00,226.77,226.77,226.77,226.77,1360900000.0
2007-12-27 22:35:00,226.76,226.86,226.75,226.85,1360900000.0
2007-12-27 22:36:00,226.85,226.89,226.79,226.8,999100000.0
2007-12-27 22:37:00,226.8,226.82,226.74,226.77,1016300000.0
2007-12-27 22:38:00,226.78,226.84,226.77,226.84,1479700000.0
2007-12-27 22:39:00,226.84,226.84,226.79,226.81,878800000.0
2007-12-27 22:40:00,226.81,226.83,226.8,226.82,1025600000.0
2007-12-27 22:41:00,226.82,226.82,226.78,226.78,1219100000.0
2007-12-27 22:42:00,226.78,226.78,226.76,226.76,777600000.0
2007-12-27 22:43:00,226.76,226.77,226.71,226.73,1099400000.0
2007-12-27 22:44:00,226.73,226.74,226.71,226.74,400000000.0
2007-12-27 22:45:00,226.74,226.77,226.73,226.75,304800000.0
2007-12-27 22:46:00,226.75,226.77,226.68,226.69,919200000.0
2007-12-27 22:47:00,226.69,226.7,226.63,226.63,2137800000.0
2007-12-27 22:48:00,226.63,226.66,226.61,226.66,1587000000.0
2007-12-27 22:49:00,226.66,226.68,226.65,226.65,1454400000.0
2007-12-27 22:50:00,226.65,226.67,226.64,226.67,798400000.0
2007-12-27 22:51:00,226.67,226.67,226.62,226.63,1411200000.0
2007-12-27 22:52:00,226.63,226.64,226.6,226.6,1462000000.0
2007-12-27 22:53:00,226.6,226.72,226.6,226.72,1069000000.0
2007-12-27 22:54:00,226.73,226.75,226.7,226.73,701600000.0
2007-12-27 22:55:00,226.75,226.75,226.71,226.73,990300000.0
2007-12-27 22:56:00,226.73,226.73,226.67,226.67,1034400000.0
2007-12-27 22:57:00,226.69,226.69,226.6,226.64,1825900012.0
2007-12-27 22:58:00,226.63,226.66,226.63,226.66,1958500000.0
2007-12-27 22:59:00,226.66,226.68,226.63,226.67,1298200000.0
2007-12-27 23:00:00,226.68,226.69,226.65,226.65,1313600000.0
2007-12-27 23:01:00,226.65,226.69,226.64,226.68,1064400000.0
2007-12-27 23:02:00,226.68,226.68,226.64,226.68,1083200000.0
2007-12-27 23:03:00,226.68,226.7,226.67,226.7,1242400000.0
2007-12-27 23:04:00,226.7,226.71,226.67,226.68,1358400000.0
2007-12-27 23:05:00,226.68,226.75,226.68,226.75,756800000.0
2007-12-27 23:06:00,226.75,226.78,226.75,226.76,1596200000.0
2007-12-27 23:07:00,226.76,226.81,226.71,226.71,1314000000.0
2007-12-27 23:08:00,226.71,226.76,226.7,226.75,2122000000.0
2007-12-27 23:09:00,226.76,226.76,226.73,226.74,874800000.0
2007-12-27 23:10:00,226.74,226.76,226.69,226.71,1427400000.0
2007-12-27 23:11:00,226.69,226.76,226.69,226.75,1847400000.0
2007-12-27 23:12:00,226.75,226.76,226.74,226.75,1072800000.0
2007-12-27 23:13:00,226.75,226.77,226.74,226.77,1339200000.0
2007-12-27 23:14:00,226.77,226.78,226.76,226.78,1035800000.0
2007-12-27 23:15:00,226.77,226.84,226.77,226.82,1035800000.0
2007-12-27 23:16:00,226.82,226.84,226.77,226.8,722200000.0
2007-12-27 23:17:00,226.8,226.84,226.77,226.82,1884600000.0
2007-12-27 23:18:00,226.82,226.88,226.81,226.82,1882800000.0
2007-12-27 23:19:00,226.82,226.83,226.8,226.83,1549500000.0
2007-12-27 23:20:00,226.83,226.83,226.79,226.81,1642000000.0
2007-12-27 23:21:00,226.81,226.81,226.8,226.8,1517600000.0
2007-12-27 23:22:00,226.8,226.83,226.8,226.81,1440100000.0
2007-12-27 23:23:00,226.81,226.87,226.81,226.84,1644700000.0
2007-12-27 23:24:00,226.84,226.86,226.81,226.81,1526000000.0
2007-12-27 23:25:00,226.81,226.85,226.81,226.85,1691900000.0
2007-12-27 23:26:00,226.85,226.87,226.79,226.83,1841900000.0
2007-12-27 23:27:00,226.83,226.83,226.79,226.81,2024200000.0
2007-12-27 23:28:00,226.81,226.85,226.8,226.85,1419200000.0
2007-12-27 23:29:00,226.85,226.85,226.81,226.84,1342600000.0
2007-12-27 23:30:00,226.84,226.85,226.8,226.83,1579600000.0
2007-12-27 23:31:00,226.83,226.85,226.83,226.84,619700000.0
2007-12-27 23:32:00,226.84,226.85,226.8,226.81,928600000.0
2007-12-27 23:33:00,226.82,226.87,226.78,226.85,1085900000.0
2007-12-27 23:34:00,226.84,226.85,226.83,226.85,1302300000.0
2007-12-27 23:35:00,226.85,226.85,226.8,226.81,1504600000.0
2007-12-27 23:36:00,226.81,226.83,226.81,226.83,301200000.0
2007-12-27 23:37:00,226.82,226.85,226.81,226.83,412800000.0
2007-12-27 23:38:00,226.83,226.87,226.79,226.8,1486400028.0
2007-12-27 23:39:00,226.82,226.84,226.8,226.84,1833800000.0
2007-12-27 23:40:00,226.88,226.88,226.85,226.85,1364000000.0
2007-12-27 23:41:00,226.86,226.87,226.84,226.87,1364000000.0
2007-12-27 23:42:00,226.85,226.86,226.85,226.85,1364000000.0
2007-12-27 23:43:00,226.85,226.9,226.84,226.9,1406600000.0
2007-12-27 23:44:00,226.9,226.9,226.86,226.89,1533100000.0
2007-12-27 23:45:00,226.89,226.92,226.86,226.9,1669900000.0
2007-12-27 23:46:00,226.9,226.9,226.85,226.85,1882400000.0
2007-12-27 23:47:00,226.85,226.86,226.8,226.8,1698400000.0
2007-12-27 23:48:00,226.8,226.83,226.77,226.77,1662500000.0
2007-12-27 23:49:00,226.77,226.79,226.74,226.77,1617100000.0
2007-12-27 23:50:00,226.77,226.86,226.76,226.76,418600000.0
2007-12-27 23:51:00,226.76,226.77,226.76,226.77,1322600000.0
2007-12-27 23:52:00,226.78,226.82,226.78,226.81,1296700000.0
2007-12-27 23:53:00,226.81,226.82,226.77,226.8,1407800000.0
2007-12-27 23:54:00,226.8,226.84,226.8,226.84,860700000.0
2007-12-27 23:55:00,226.82,226.87,226.82,226.84,429600000.0
2007-12-27 23:56:00,226.84,226.89,226.75,226.89,1352400000.0
2007-12-27 23:57:00,226.9,226.9,226.81,226.86,653400000.0
2007-12-27 23:58:00,226.86,226.92,226.86,226.91,917500000.0
2007-12-27 23:59:00,226.91,226.94,226.9,226.94,415200000.0
2007-12-28 00:00:00,226.94,226.94,226.88,226.88,186700000.0
2007-12-28 00:01:00,226.88,226.88,226.83,226.86,251300000.0
2007-12-28 00:02:00,226.86,226.86,226.81,226.83,777600000.0
2007-12-28 00:03:00,226.83,226.88,226.83,226.88,1170300000.0
2007-12-28 00:04:00,226.88,226.89,226.83,226.88,1471300000.0
2007-12-28 00:05:00,226.88,226.88,226.86,226.86,338400000.0
2007-12-28 00:06:00,226.86,226.88,226.81,226.86,339300000.0
2007-12-28 00:07:00,226.86,226.94,226.86,226.93,140200000.0
2007-12-28 00:08:00,226.93,226.93,226.81,226.86,437900000.0
2007-12-28 00:09:00,226.86,226.87,226.86,226.86,871800000.0
2007-12-28 00:10:00,226.86,226.86,226.8,226.82,793200000.0
2007-12-28 00:11:00,226.82,226.82,226.8,226.8,792600000.0
2007-12-28 00:12:00,226.8,226.82,226.77,226.79,705000000.0
2007-12-28 00:13:00,226.81,226.83,226.81,226.83,503600000.0
2007-12-28 00:14:00,226.83,226.83,226.8,226.82,621400000.0
2007-12-28 00:15:00,226.82,226.82,226.76,226.76,177000000.0
2007-12-28 00:16:00,226.82,226.83,226.76,226.81,658800000.0
2007-12-28 00:17:00,226.81,226.83,226.81,226.83,1528000000.0
2007-12-28 00:18:00,226.83,226.85,226.81,226.83,1634900000.0
2007-12-28 00:19:00,226.83,226.83,226.83,226.83,1496000000.0
2007-12-28 00:20:00,226.83,226.85,226.745,226.85,1298100000.0
2007-12-28 00:21:00,226.85,226.855,226.805,226.81,1054800000.0
2007-12-28 00:22:00,226.81,226.875,226.79,226.835,1396100000.0
2007-12-28 00:23:00,226.845,226.855,226.795,226.845,925000000.0
2007-12-28 00:24:00,226.845,226.855,226.835,226.835,888300000.0
2007-12-28 00:25:00,226.835,226.845,226.785,226.795,1251800000.0
2007-12-28 00:26:00,226.795,226.835,226.795,226.835,1189400000.0
2007-12-28 00:27:00,226.835,226.845,226.835,226.835,1196500000.0
2007-12-28 00:28:00,226.835,226.865,226.835,226.865,1804400000.0
2007-12-28 00:29:00,226.865,226.865,226.81,226.855,1303200000.0
2007-12-28 00:30:00,226.855,226.855,226.825,226.825,1400500000.0
2007-12-28 00:31:00,226.825,226.83,226.82,226.825,1810400000.0
2007-12-28 00:32:00,226.825,226.83,226.785,226.83,1402100000.0
2007-12-28 00:33:00,226.83,226.875,226.825,226.865,1124900000.0
2007-12-28 00:34:00,226.865,226.885,226.85,226.86,1236400000.0
2007-12-28 00:35:00,226.86,226.885,226.855,226.865,1316000000.0
2007-12-28 00:36:00,226.865,226.885,226.855,226.885,974400000.0
2007-12-28 00:37:00,226.885,226.89,226.84,226.865,1252000000.0
2007-12-28 00:38:00,226.865,226.905,226.83,226.905,1508200000.0
2007-12-28 00:39:00,226.905,226.95,226.88,226.925,1625500000.0
2007-12-28 00:40:00,226.925,226.95,226.9,226.94,698600000.0
2007-12-28 00:41:00,226.94,226.96,226.915,226.96,841700000.0
2007-12-28 00:42:00,226.96,226.96,226.915,226.945,912500000.0
2007-12-28 00:43:00,226.945,227.04,226.945,227.04,1118700000.0
2007-12-28 00:44:00,227.035,227.075,227.035,227.075,1061800000.0
2007-12-28 00:45:00,227.07,227.08,227.07,227.08,837600000.0
2007-12-28 00:46:00,227.08,227.08,227.055,227.075,1345300000.0
2007-12-28 00:47:00,227.075,227.125,227.055,227.09,832200000.0
2007-12-28 00:48:00,227.09,227.105,227.065,227.075,871600000.0
2007-12-28 00:49:00,227.075,227.095,227.075,227.095,896600000.0
2007-12-28 00:50:00,227.095,227.115,227.095,227.105,901000000.0
2007-12-28 00:51:00,227.105,227.105,227.07,227.095,845200000.0
2007-12-28 00:52:00,227.085,227.085,227.04,227.05,1104600000.0
2007-12-28 00:53:00,227.05,227.085,227.045,227.085,969000000.0
2007-12-28 00:54:00,227.03,227.05,226.95,226.95,1551300000.0
2007-12-28 00:55:00,226.97,227.05,226.97,227.0,1551300000.0
2007-12-28 00:56:00,227.075,227.08,227.05,227.055,1551300000.0
2007-12-28 00:57:00,227.055,227.07,227.045,227.07,388600000.0
2007-12-28 00:58:00,227.07,227.085,227.05,227.07,824000000.0
2007-12-28 00:59:00,227.07,227.07,227.025,227.04,591900000.0
2007-12-28 01:00:00,227.04,227.06,227.005,227.015,2051899988.0
2007-12-28 01:01:00,226.98,227.01,226.98,227.0,878400000.0
2007-12-28 01:02:00,227.015,227.015,227.015,227.015,878400000.0
2007-12-28 01:03:00,227.015,227.015,226.9,226.975,836600000.0
2007-12-28 01:04:00,226.975,226.975,226.88,226.955,1377900000.0
2007-12-28 01:05:00,226.955,226.965,226.935,226.955,814000000.0
2007-12-28 01:06:00,226.955,226.975,226.955,226.965,855100000.0
2007-12-28 01:07:00,226.965,226.965,226.88,226.905,1213800000.0
2007-12-28 01:08:00,226.905,227.015,226.905,226.975,1115900000.0
2007-12-28 01:09:00,226.97,226.975,226.97,226.975,1188100000.0
2007-12-28 01:10:00,226.975,227.035,226.96,226.965,825900000.0
2007-12-28 01:11:00,226.965,227.01,226.955,227.01,1296000000.0
2007-12-28 01:12:00,227.01,227.02,226.955,227.02,1375400000.0
2007-12-28 01:13:00,227.02,227.02,226.985,226.985,1387800000.0
2007-12-28 01:14:00,226.99,227.0,226.92,227.0,1500500000.0
2007-12-28 01:15:00,227.0,227.01,226.985,227.01,1503800000.0
2007-12-28 01:16:00,227.01,227.01,226.995,226.995,1536700000.0
2007-12-28 01:17:00,227.0,227.015,226.96,226.995,1235300000.0
2007-12-28 01:18:00,226.995,227.035,226.99,227.015,660300000.0
2007-12-28 01:19:00,227.0,227.015,227.0,227.01,943400000.0
2007-12-28 01:20:00,227.01,227.015,226.97,226.995,753200000.0
2007-12-28 01:21:00,226.995,227.025,226.995,227.015,555500000.0
2007-12-28 01:22:00,227.015,227.015,226.97,226.995,413100000.0
2007-12-28 01:23:00,226.97,227.015,226.97,227.015,453600000.0
2007-12-28 01:24:00,227.015,227.045,226.995,227.01,356200000.0
2007-12-28 01:25:00,227.01,227.035,226.97,227.025,1212500000.0
2007-12-28 01:26:00,227.03,227.045,227.02,227.035,299900000.0
2007-12-28 01:27:00,227.035,227.035,226.94,227.01,1673000000.0
2007-12-28 01:28:00,227.01,227.03,226.975,226.99,1649500000.0
2007-12-28 01:29:00,227.0,227.01,226.99,226.99,1435300000.0
2007-12-28 01:30:00,226.99,227.01,226.84,226.99,1072100000.0
2007-12-28 01:31:00,226.99,226.99,226.97,226.985,668700000.0
2007-12-28 01:32:00,226.985,226.985,226.955,226.955,1044000000.0
2007-12-28 01:33:00,226.955,226.985,226.945,226.985,1151200000.0
2007-12-28 01:34:00,226.985,227.03,226.945,227.02,608900000.0
2007-12-28 01:35:00,227.02,227.075,226.98,227.07,975400000.0
2007-12-28 01:36:00,227.075,227.09,227.05,227.09,1585600000.0
2007-12-28 01:37:00,227.09,227.13,227.08,227.095,1398500000.0
2007-12-28 01:38:00,227.095,227.13,227.095,227.13,1229400000.0
2007-12-28 01:39:00,227.13,227.17,227.04,227.095,1311700000.0
2007-12-28 01:40:00,227.095,227.095,227.05,227.05,1166400000.0
2007-12-28 01:41:00,227.03,227.085,226.985,227.055,1102400000.0
2007-12-28 01:42:00,227.055,227.055,227.01,227.025,1013900000.0
2007-12-28 01:43:00,227.025,227.04,227.005,227.02,1617500000.0
2007-12-28 01:44:00,227.02,227.06,227.02,227.06,1446100000.0
2007-12-28 01:45:00,227.06,227.08,227.02,227.03,743000000.0
2007-12-28 01:46:00,227.03,227.045,227.02,227.03,741400000.0
2007-12-28 01:47:00,227.03,227.04,227.015,227.015,786000000.0
2007-12-28 01:48:00,227.025,227.08,227.015,227.07,715000000.0
2007-12-28 01:49:00,227.07,227.07,227.03,227.03,416100000.0
2007-12-28 01:50:00,227.03,227.04,227.0,227.015,430900000.0
2007-12-28 01:51:00,227.015,227.075,226.985,227.025,1155700000.0
2007-12-28 01:52:00,227.02,227.08,227.02,227.08,901600000.0
2007-12-28 01:53:00,227.08,227.135,227.025,227.095,1003800000.0
2007-12-28 01:54:00,227.08,227.105,227.0,227.02,1398500000.0
2007-12-28 01:55:00,227.025,227.125,227.025,227.08,1217400000.0
2007-12-28 01:56:00,227.08,227.105,227.055,227.06,1255200000.0
2007-12-28 01:57:00,227.06,227.095,227.04,227.055,1117100000.0
2007-12-28 01:58:00,227.055,227.07,227.055,227.055,925600000.0
2007-12-28 01:59:00,227.055,227.09,227.055,227.055,880800000.0
2007-12-28 02:00:00,227.055,227.055,227.03,227.05,968000000.0
2007-12-28 02:01:00,227.05,227.075,227.045,227.055,1256800000.0
2007-12-28 02:02:00,227.055,227.115,227.01,227.075,1154400000.0
2007-12-28 02:03:00,227.075,227.185,227.07,227.165,625800000.0
2007-12-28 02:04:00,227.165,227.185,227.12,227.16,556400000.0
2007-12-28 02:05:00,227.16,227.215,227.115,227.115,1124600000.0
2007-12-28 02:06:00,227.115,227.115,227.075,227.075,811600000.0
2007-12-28 02:07:00,227.075,227.125,227.05,227.115,1142200000.0
2007-12-28 02:08:00,227.115,227.125,227.09,227.09,946900000.0
2007-12-28 02:09:00,227.09,227.115,227.065,227.075,1180900000.0
2007-12-28 02:10:00,227.075,227.075,227.03,227.065,812400000.0
2007-12-28 02:11:00,227.065,227.065,227.03,227.035,987100000.0
2007-12-28 02:12:00,227.035,227.055,227.035,227.055,1066400000.0
2007-12-28 02:13:00,227.055,227.055,227.035,227.035,1081200000.0
2007-12-28 02:14:00,227.035,227.075,227.02,227.065,1255500000.0
2007-12-28 02:15:00,227.065,227.15,227.055,227.095,1037800000.0
2007-12-28 02:16:00,227.095,227.105,227.05,227.085,829500000.0
2007-12-28 02:17:00,227.07,227.105,227.065,227.095,800200000.0
2007-12-28 02:18:00,227.095,227.16,227.095,227.115,317600000.0
2007-12-28 02:19:00,227.115,227.115,227.065,227.08,480900000.0
2007-12-28 02:20:00,227.08,227.095,227.08,227.085,324700000.0
2007-12-28 02:21:00,227.09,227.095,227.065,227.095,383400000.0
2007-12-28 02:22:00,227.09,227.14,227.085,227.125,835700000.0
2007-12-28 02:23:00,227.125,227.155,227.115,227.155,962700000.0
2007-12-28 02:24:00,227.155,227.175,227.13,227.17,1168300000.0
2007-12-28 02:25:00,227.17,227.195,227.17,227.185,452800000.0
2007-12-28 02:26:00,227.19,227.19,227.145,227.15,481900000.0
2007-12-28 02:27:00,227.145,227.17,227.13,227.13,1069300000.0
2007-12-28 02:28:00,227.13,227.135,227.105,227.125,1121300000.0
2007-12-28 02:29:00,227.125,227.155,227.125,227.135,851200000.0
2007-12-28 02:30:00,227.135,227.185,227.135,227.17,1308100000.0
2007-12-28 02:31:00,227.17,227.19,227.17,227.19,1806800000.0
2007-12-28 02:32:00,227.175,227.295,227.17,227.275,1266600000.0
2007-12-28 02:33:00,227.275,227.275,227.235,227.235,489200000.0
2007-12-28 02:34:00,227.235,227.235,227.195,227.2,412200000.0
2007-12-28 02:35:00,227.2,227.215,227.165,227.165,372200000.0
2007-12-28 02:36:00,227.165,227.165,227.1,227.115,521000000.0
2007-12-28 02:37:00,227.115,227.19,227.115,227.165,467800000.0
2007-12-28 02:38:00,227.17,227.175,227.15,227.17,468200000.0
2007-12-28 02:39:00,227.175,227.18,227.12,227.15,519800000.0
2007-12-28 02:40:00,227.15,227.18,227.11,227.115,1019400000.0
2007-12-28 02:41:00,227.115,227.175,227.115,227.175,434500000.0
2007-12-28 02:42:00,227.175,227.22,227.165,227.22,481100000.0
2007-12-28 02:43:00,227.22,227.25,227.195,227.23,651200000.0
2007-12-28 02:44:00,227.23,227.26,227.22,227.24,621400000.0
2007-12-28 02:45:00,227.24,227.29,227.24,227.255,452500000.0
2007-12-28 02:46:00,227.255,227.28,227.25,227.275,451500000.0
2007-12-28 02:47:00,227.275,227.3,227.26,227.295,416000000.0
2007-12-28 02:48:00,227.29,227.38,227.275,227.295,452100000.0
2007-12-28 02:49:00,227.295,227.345,227.285,227.31,500800000.0
2007-12-28 02:50:00,227.31,227.36,227.29,227.31,378000000.0
2007-12-28 02:51:00,227.31,227.375,227.295,227.3,907100000.0
2007-12-28 02:52:00,227.3,227.355,227.3,227.355,866300000.0
2007-12-28 02:53:00,227.355,227.385,227.3,227.34,920100000.0
2007-12-28 02:54:00,227.34,227.565,227.34,227.525,398400000.0
2007-12-28 02:55:00,227.545,227.615,227.455,227.52,674100000.0
2007-12-28 02:56:00,227.52,227.525,227.46,227.495,400200000.0
2007-12-28 02:57:00,227.495,227.5,227.45,227.455,606500000.0
2007-12-28 02:58:00,227.455,227.48,227.43,227.455,832900000.0
2007-12-28 02:59:00,227.455,227.51,227.435,227.51,814300000.0
2007-12-28 03:00:00,227.51,227.52,227.465,227.475,365200000.0
2007-12-28 03:01:00,227.475,227.475,227.355,227.355,468800000.0
2007-12-28 03:02:00,227.38,227.38,227.315,227.325,494800000.0
2007-12-28 03:03:00,227.335,227.37,227.335,227.355,367800000.0
2007-12-28 03:04:00,227.355,227.36,227.245,227.3,350800000.0
2007-12-28 03:05:00,227.305,227.42,227.305,227.345,401300000.0
2007-12-28 03:06:00,227.35,227.36,227.3,227.35,440400000.0
2007-12-28 03:07:00,227.345,227.505,227.335,227.465,649300000.0
2007-12-28 03:08:00,227.46,227.5,227.42,227.475,1026800000.0
2007-12-28 03:09:00,227.475,227.51,227.425,227.465,1117500000.0
2007-12-28 03:10:00,227.465,227.465,227.39,227.41,1216100000.0
2007-12-28 03:11:00,227.41,227.465,227.4,227.44,453900000.0
2007-12-28 03:12:00,227.44,227.44,227.39,227.405,755900000.0
2007-12-28 03:13:00,227.405,227.45,227.405,227.435,776400000.0
2007-12-28 03:14:00,227.435,227.49,227.435,227.47,627600000.0
2007-12-28 03:15:00,227.47,227.51,227.435,227.455,538500000.0
2007-12-28 03:16:00,227.455,227.475,227.405,227.405,828800000.0
2007-12-28 03:17:00,227.405,227.405,227.37,227.37,616800000.0
2007-12-28 03:18:00,227.37,227.37,227.325,227.365,518500000.0
2007-12-28 03:19:00,227.355,227.375,227.31,227.345,510900000.0
2007-12-28 03:20:00,227.345,227.355,227.315,227.345,818400000.0
2007-12-28 03:21:00,227.345,227.35,227.295,227.32,599000000.0
2007-12-28 03:22:00,227.32,227.36,227.31,227.32,727400000.0
2007-12-28 03:23:00,227.32,227.345,227.305,227.305,568000000.0
2007-12-28 03:24:00,227.31,227.335,227.295,227.315,735500000.0
2007-12-28 03:25:00,227.315,227.33,227.305,227.33,421600000.0
2007-12-28 03:26:00,227.33,227.345,227.29,227.29,656400000.0
2007-12-28 03:27:00,227.29,227.315,227.29,227.295,532800000.0
2007-12-28 03:28:00,227.295,227.335,227.285,227.325,543100000.0
2007-12-28 03:29:00,227.325,227.335,227.305,227.33,1034600000.0
2007-12-28 03:30:00,227.33,227.345,227.32,227.32,956200000.0
2007-12-28 03:31:00,227.32,227.355,227.3,227.355,634600000.0
2007-12-28 03:32:00,227.35,227.395,227.34,227.36,466800000.0
2007-12-28 03:33:00,227.36,227.38,227.34,227.37,415500000.0
2007-12-28 03:34:00,227.37,227.43,227.37,227.385,400600000.0
2007-12-28 03:35:00,227.385,227.395,227.37,227.395,723500000.0
2007-12-28 03:36:00,227.395,227.395,227.28,227.29,644600000.0
2007-12-28 03:37:00,227.29,227.295,227.245,227.295,737000000.0
2007-12-28 03:38:00,227.295,227.32,227.275,227.28,1235500000.0
2007-12-28 03:39:00,227.28,227.335,227.275,227.315,918300000.0
2007-12-28 03:40:00,227.315,227.375,227.315,227.34,903200000.0
2007-12-28 03:41:00,227.34,227.34,227.26,227.27,510400000.0
2007-12-28 03:42:00,227.275,227.285,227.265,227.285,828000000.0
2007-12-28 03:43:00,227.285,227.285,227.21,227.255,683900000.0
2007-12-28 03:44:00,227.265,227.265,227.175,227.19,879000000.0
2007-12-28 03:45:00,227.195,227.225,227.145,227.17,615600000.0
2007-12-28 03:46:00,227.17,227.17,227.07,227.09,435800000.0
2007-12-28 03:47:00,227.09,227.09,227.06,227.08,1303400000.0
2007-12-28 03:48:00,227.08,227.13,227.075,227.13,1013200000.0
2007-12-28 03:49:00,227.13,227.13,227.085,227.095,1360100000.0
2007-12-28 03:50:00,227.095,227.11,227.035,227.05,898300000.0
2007-12-28 03:51:00,227.04,227.08,227.005,227.01,1235200000.0
2007-12-28 03:52:00,227.02,227.06,227.01,227.05,1754100000.0
2007-12-28 03:53:00,226.3,226.3,226.28,226.28,1302400000.0
2007-12-28 03:54:00,227.06,227.06,226.98,227.005,1302400000.0
2007-12-28 03:55:00,227.01,227.01,226.925,226.94,1251800000.0
2007-12-28 03:56:00,226.94,226.95,226.89,226.915,1214500000.0
2007-12-28 03:57:00,226.915,226.915,226.78,226.795,1396400000.0
2007-12-28 03:58:00,226.795,226.86,226.795,226.805,1041300000.0
2007-12-28 03:59:00,226.805,226.855,226.77,226.77,1536600000.0
2007-12-28 04:00:00,226.77,226.855,226.73,226.81,1695200000.0
2007-12-28 04:01:00,226.815,226.9,226.8,226.865,947000000.0
2007-12-28 04:02:00,226.87,226.875,226.765,226.8,1196100000.0
2007-12-28 04:03:00,226.805,226.83,226.805,226.82,405200000.0
2007-12-28 04:04:00,226.82,226.82,226.765,226.795,1074500000.0
2007-12-28 04:05:00,226.795,226.82,226.79,226.815,819600000.0
2007-12-28 04:06:00,226.815,226.83,226.765,226.785,957400000.0
2007-12-28 04:07:00,226.785,226.805,226.785,226.785,524400000.0
2007-12-28 04:08:00,226.785,226.81,226.785,226.785,649600000.0
2007-12-28 04:09:00,226.785,226.785,226.73,226.74,806800000.0
2007-12-28 04:10:00,226.745,226.77,226.685,226.725,1283199999.0
2007-12-28 04:11:00,226.735,226.765,226.735,226.75,912000000.0
2007-12-28 04:12:00,226.75,226.815,226.74,226.79,875300000.0
2007-12-28 04:13:00,226.79,226.79,226.74,226.75,1035500000.0
2007-12-28 04:14:00,226.75,226.77,226.635,226.695,984600000.0
2007-12-28 04:15:00,226.695,226.725,226.58,226.615,1378100000.0
2007-12-28 04:16:00,226.615,226.625,226.485,226.525,675200000.0
2007-12-28 04:17:00,226.525,226.555,226.49,226.5,1049000000.0
2007-12-28 04:18:00,226.5,226.565,226.47,226.555,1011800000.0
2007-12-28 04:19:00,226.555,226.59,226.5,226.545,1546300000.0
2007-12-28 04:20:00,226.545,226.565,226.455,226.495,649500000.0
2007-12-28 04:21:00,226.495,226.495,226.375,226.395,584200000.0
2007-12-28 04:22:00,226.395,226.455,226.33,226.405,741600000.0
2007-12-28 04:23:00,226.405,226.445,226.375,226.395,594000000.0
2007-12-28 04:24:00,226.415,226.485,226.385,226.445,816300000.0
2007-12-28 04:25:00,226.445,226.445,226.27,226.305,824600000.0
2007-12-28 04:26:00,226.305,226.305,226.23,226.265,1127000000.0
2007-12-28 04:27:00,226.265,226.295,226.22,226.24,1008499998.0
2007-12-28 04:28:00,226.24,226.305,226.225,226.295,974500000.0
2007-12-28 04:29:00,226.295,226.33,226.27,226.31,1082000000.0
2007-12-28 04:30:00,226.31,226.38,226.3,226.38,1155000000.0
2007-12-28 04:31:00,226.38,226.4,226.32,226.33,1078300000.0
2007-12-28 04:32:00,226.32,226.34,226.235,226.245,1389200000.0
2007-12-28 04:33:00,226.245,226.27,226.215,226.225,1181600000.0
2007-12-28 04:34:00,226.225,226.225,226.19,226.22,569600000.0
2007-12-28 04:35:00,226.22,226.26,226.21,226.26,444300000.0
2007-12-28 04:36:00,226.26,226.27,226.225,226.25,458800000.0
2007-12-28 04:37:00,226.25,226.31,226.25,226.305,493300000.0
2007-12-28 04:38:00,226.305,226.335,226.29,226.335,841800000.0
2007-12-28 04:39:00,226.335,226.385,226.28,226.36,880700000.0
2007-12-28 04:40:00,226.36,226.395,226.355,226.365,892100000.0
2007-12-28 04:41:00,226.365,226.39,226.325,226.375,588000000.0
2007-12-28 04:42:00,226.375,226.405,226.365,226.375,388300000.0
2007-12-28 04:43:00,226.375,226.38,226.35,226.37,489200000.0
2007-12-28 04:44:00,226.37,226.405,226.345,226.4,502000000.0
2007-12-28 04:45:00,226.405,226.41,226.34,226.39,502800000.0
2007-12-28 04:46:00,226.39,226.415,226.385,226.405,801400000.0
2007-12-28 04:47:00,226.405,226.41,226.355,226.375,713900000.0
2007-12-28 04:48:00,226.37,226.375,226.305,226.305,972100000.0
2007-12-28 04:49:00,226.305,226.36,226.305,226.32,1307000000.0
2007-12-28 04:50:00,226.305,226.31,226.295,226.295,1319900000.0
2007-12-28 04:51:00,226.3,226.345,226.295,226.315,1057900000.0
2007-12-28 04:52:00,226.315,226.37,226.305,226.37,856800000.0
2007-12-28 04:53:00,226.375,226.385,226.36,226.375,412000000.0
2007-12-28 04:54:00,226.375,226.375,226.355,226.355,584600000.0
2007-12-28 04:55:00,226.355,226.405,226.355,226.39,645400000.0
2007-12-28 04:56:00,226.39,226.39,226.33,226.335,548500000.0
2007-12-28 04:57:00,226.335,226.355,226.325,226.35,408800000.0
2007-12-28 04:58:00,226.35,226.41,226.35,226.41,401500000.0
2007-12-28 04:59:00,226.41,226.435,226.39,226.42,410800000.0
2007-12-28 05:00:00,226.42,226.455,226.405,226.43,411300000.0
2007-12-28 05:01:00,226.43,226.44,226.415,226.425,386200000.0
2007-12-28 05:02:00,226.425,226.515,226.425,226.505,382100000.0
2007-12-28 05:03:00,226.505,226.54,226.485,226.505,523200000.0
2007-12-28 05:04:00,226.5,226.515,226.48,226.485,564900000.0
2007-12-28 05:05:00,226.485,226.51,226.485,226.505,395200000.0
2007-12-28 05:06:00,226.505,226.51,226.475,226.475,444200000.0
2007-12-28 05:07:00,226.475,226.5,226.475,226.5,548800000.0
2007-12-28 05:08:00,226.5,226.505,226.48,226.505,831800000.0
2007-12-28 05:09:00,226.5,226.51,226.485,226.49,756200000.0
2007-12-28 05:10:00,226.49,226.495,226.475,226.485,1001600000.0
2007-12-28 05:11:00,226.485,226.5,226.475,226.495,501600000.0
2007-12-28 05:12:00,226.495,226.505,226.485,226.505,792300000.0
2007-12-28 05:13:00,226.505,226.505,226.485,226.485,416800000.0
2007-12-28 05:14:00,226.485,226.49,226.43,226.485,533400000.0
2007-12-28 05:15:00,226.485,226.505,226.48,226.505,423300000.0
2007-12-28 05:16:00,226.505,226.51,226.48,226.485,741500000.0
2007-12-28 05:17:00,226.485,226.495,226.48,226.48,453200000.0
2007-12-28 05:18:00,226.48,226.49,226.48,226.485,601300000.0
2007-12-28 05:19:00,226.485,226.495,226.475,226.495,499700000.0
2007-12-28 05:20:00,226.495,226.495,226.465,226.48,684500000.0
2007-12-28 05:21:00,226.48,226.5,226.47,226.48,424900000.0
2007-12-28 05:22:00,226.48,226.495,226.47,226.49,400900000.0
2007-12-28 05:23:00,226.49,226.5,226.47,226.475,396900000.0
2007-12-28 05:24:00,226.475,226.475,226.45,226.45,487200000.0
2007-12-28 05:25:00,226.45,226.495,226.44,226.455,680900000.0
2007-12-28 05:26:00,226.45,226.455,226.425,226.425,469700000.0
2007-12-28 05:27:00,226.425,226.425,226.4,226.4,488100000.0
2007-12-28 05:28:00,226.4,226.4,226.375,226.395,584700000.0
2007-12-28 05:29:00,226.395,226.4,226.355,226.375,464400000.0
2007-12-28 05:30:00,226.375,226.375,226.31,226.31,1411700000.0
2007-12-28 05:31:00,226.31,226.31,226.27,226.275,1049600000.0
2007-12-28 05:32:00,226.275,226.325,226.27,226.295,881100000.0
2007-12-28 05:33:00,226.295,226.295,226.235,226.235,1122600000.0
2007-12-28 05:34:00,226.235,226.245,226.22,226.235,654100000.0
2007-12-28 05:35:00,226.235,226.275,226.225,226.265,887800000.0
2007-12-28 05:36:00,226.265,226.285,226.24,226.265,1145900000.0
2007-12-28 05:37:00,226.265,226.295,226.265,226.285,876000000.0
2007-12-28 05:38:00,226.285,226.305,226.285,226.305,880800000.0
2007-12-28 05:39:00,226.305,226.315,226.285,226.29,965400000.0
2007-12-28 05:40:00,226.305,226.305,226.275,226.285,893500000.0
2007-12-28 05:41:00,226.285,226.295,226.24,226.285,1603400000.0
2007-12-28 05:42:00,226.27,226.345,226.27,226.345,1102200000.0
2007-12-28 05:43:00,226.345,226.345,226.31,226.31,980900000.0
2007-12-28 05:44:00,226.31,226.335,226.3,226.31,1429900000.0
2007-12-28 05:45:00,226.31,226.325,226.31,226.325,987700000.0
2007-12-28 05:46:00,226.325,226.325,226.285,226.295,1125600000.0
2007-12-28 05:47:00,226.315,226.335,226.29,226.315,1071200000.0
2007-12-28 05:48:00,226.315,226.315,226.285,226.305,1186100000.0
2007-12-28 05:49:00,226.285,226.315,226.285,226.305,1015400000.0
2007-12-28 05:50:00,226.305,226.315,226.305,226.305,1125700000.0
2007-12-28 05:51:00,226.305,226.305,226.285,226.3,1501200000.0
2007-12-28 05:52:00,226.3,226.315,226.275,226.295,574600000.0
2007-12-28 05:53:00,226.275,226.315,226.275,226.3,861100000.0
2007-12-28 05:54:00,226.315,226.325,226.29,226.295,1109500000.0
2007-12-28 05:55:00,226.295,226.295,226.26,226.265,879400000.0
2007-12-28 05:56:00,226.265,226.265,226.195,226.205,984100000.0
2007-12-28 05:57:00,226.205,226.245,226.19,226.225,885800000.0
2007-12-28 05:58:00,226.225,226.245,226.205,226.24,939600000.0
2007-12-28 05:59:00,226.235,226.245,226.21,226.235,533300000.0
2007-12-28 06:00:00,226.235,226.315,226.235,226.315,397100000.0
2007-12-28 06:01:00,226.315,226.315,226.28,226.28,1301000000.0
2007-12-28 06:02:00,226.28,226.325,226.275,226.325,953000000.0
2007-12-28 06:03:00,226.325,226.325,226.27,226.275,1297300000.0
2007-12-28 06:04:00,226.275,226.275,226.26,226.265,1059900000.0
2007-12-28 06:05:00,226.26,226.265,226.25,226.265,720500000.0
2007-12-28 06:06:00,226.265,226.285,226.255,226.285,887800000.0
2007-12-28 06:07:00,226.275,226.305,226.27,226.285,980300000.0
2007-12-28 06:08:00,226.295,226.315,226.27,226.31,1477000000.0
2007-12-28 06:09:00,226.31,226.335,226.295,226.315,834500000.0
2007-12-28 06:10:00,226.315,226.37,226.285,226.285,460700000.0
2007-12-28 06:11:00,226.285,226.315,226.285,226.295,725700000.0
2007-12-28 06:12:00,226.295,226.325,226.28,226.305,599900000.0
2007-12-28 06:13:00,226.305,226.395,226.3,226.37,645200000.0
2007-12-28 06:14:00,226.37,226.405,226.355,226.39,465300000.0
2007-12-28 06:15:00,226.39,226.4,226.375,226.375,686300000.0
2007-12-28 06:16:00,226.37,226.395,226.32,226.335,880100000.0
2007-12-28 06:17:00,226.335,226.365,226.32,226.36,998400000.0
2007-12-28 06:18:00,226.36,226.37,226.345,226.355,463600000.0
2007-12-28 06:19:00,226.355,226.4,226.355,226.365,440600000.0
2007-12-28 06:20:00,226.365,226.38,226.355,226.365,468000000.0
2007-12-28 06:21:00,226.365,226.375,226.355,226.375,414800000.0
2007-12-28 06:22:00,226.375,226.375,226.32,226.325,591900000.0
2007-12-28 06:23:00,226.325,226.345,226.305,226.32,471600000.0
2007-12-28 06:24:00,226.315,226.34,226.295,226.295,670700000.0
2007-12-28 06:25:00,226.3,226.3,226.25,226.28,607500000.0
2007-12-28 06:26:00,226.285,226.285,226.24,226.245,462500000.0
2007-12-28 06:27:00,226.245,226.295,226.215,226.295,413200000.0
2007-12-28 06:28:00,226.305,226.305,226.22,226.24,790700000.0
2007-12-28 06:29:00,226.24,226.25,226.22,226.225,473100000.0
2007-12-28 06:30:00,226.225,226.235,226.19,226.225,724400000.0
2007-12-28 06:31:00,226.225,226.235,226.195,226.205,906100000.0
2007-12-28 06:32:00,226.205,226.225,226.155,226.175,1012500000.0
2007-12-28 06:33:00,226.175,226.185,226.125,226.125,823200000.0
2007-12-28 06:34:00,226.125,226.135,226.085,226.105,978600000.0
2007-12-28 06:35:00,226.105,226.155,226.105,226.125,989900000.0
2007-12-28 06:36:00,226.145,226.275,226.125,226.24,1100000000.0
2007-12-28 06:37:00,226.235,226.24,226.185,226.195,1177800000.0
2007-12-28 06:38:00,226.2,226.22,226.165,226.165,1292700000.0
2007-12-28 06:39:00,226.175,226.175,226.1,226.155,1313400000.0
2007-12-28 06:40:00,226.155,226.165,226.1,226.1,972200000.0
2007-12-28 06:41:00,226.1,226.145,226.09,226.09,735200000.0
2007-12-28 06:42:00,226.09,226.165,226.09,226.165,687100000.0
2007-12-28 06:43:00,226.165,226.165,226.055,226.07,846600000.0
2007-12-28 06:44:00,226.07,226.07,226.0,226.0,732900000.0
2007-12-28 06:45:00,226.0,226.065,226.0,226.025,667100000.0
2007-12-28 06:46:00,226.025,226.085,226.025,226.065,804300000.0
2007-12-28 06:47:00,226.065,226.075,226.015,226.015,463300000.0
2007-12-28 06:48:00,226.015,226.095,226.015,226.055,795700000.0
2007-12-28 06:49:00,226.055,226.06,226.035,226.05,1635400000.0
2007-12-28 06:50:00,226.05,226.075,226.05,226.065,943300000.0
2007-12-28 06:51:00,226.065,226.07,226.045,226.065,579300000.0
2007-12-28 06:52:00,226.06,226.095,226.05,226.055,1830300000.0
2007-12-28 06:53:00,226.055,226.06,226.05,226.06,861600000.0
2007-12-28 06:54:00,226.06,226.07,226.0,226.0,1238300000.0
2007-12-28 06:55:00,226.0,226.11,226.0,226.1,1247900000.0
2007-12-28 06:56:00,226.1,226.11,226.06,226.095,1243000000.0
2007-12-28 06:57:00,226.1,226.105,226.075,226.105,954400000.0
2007-12-28 06:58:00,226.105,226.135,226.07,226.105,1178400000.0
2007-12-28 06:59:00,226.105,226.115,226.08,226.08,1420200000.0
2007-12-28 07:00:00,226.095,226.115,226.08,226.105,1050200000.0
2007-12-28 07:01:00,226.105,226.115,226.09,226.09,884800000.0
2007-12-28 07:02:00,226.105,226.105,226.06,226.07,988400000.0
2007-12-28 07:03:00,226.07,226.075,225.995,226.015,1035200000.0
2007-12-28 07:04:00,226.015,226.025,226.0,226.005,1043800000.0
2007-12-28 07:05:00,226.005,226.015,225.985,226.0,378400000.0
2007-12-28 07:06:00,225.995,226.005,225.935,226.0,501800000.0
2007-12-28 07:07:00,226.0,226.0,225.96,226.0,223200000.0
2007-12-28 07:08:00,226.0,226.0,225.905,225.915,508100000.0
2007-12-28 07:09:00,225.915,225.93,225.885,225.9,1088500000.0
2007-12-28 07:10:00,225.9,225.9,225.855,225.9,1046200000.0
2007-12-28 07:11:00,225.9,225.9,225.83,225.835,1155700000.0
2007-12-28 07:12:00,225.835,225.88,225.83,225.87,731100000.0
2007-12-28 07:13:00,225.87,225.89,225.845,225.865,971200000.0
2007-12-28 07:14:00,225.865,225.865,225.795,225.84,1124200000.0
2007-12-28 07:15:00,225.84,225.875,225.815,225.875,960500000.0
2007-12-28 07:16:00,225.875,225.875,225.825,225.825,1104400000.0
2007-12-28 07:17:00,225.825,225.825,225.785,225.785,853900000.0
2007-12-28 07:18:00,225.785,225.845,225.78,225.845,832500000.0
2007-12-28 07:19:00,225.825,225.905,225.75,225.785,793600000.0
2007-12-28 07:20:00,225.785,225.785,225.73,225.745,879200000.0
2007-12-28 07:21:00,225.74,225.75,225.73,225.735,846000000.0
2007-12-28 07:22:00,225.735,225.735,225.63,225.665,885700000.0
2007-12-28 07:23:00,225.665,225.665,225.575,225.575,882900000.0
2007-12-28 07:24:00,225.575,225.625,225.57,225.575,1135200000.0
2007-12-28 07:25:00,225.57,225.705,225.57,225.635,634300000.0
2007-12-28 07:26:00,225.625,225.635,225.565,225.605,700500000.0
2007-12-28 07:27:00,225.605,225.685,225.575,225.62,666300000.0
2007-12-28 07:28:00,225.62,225.67,225.515,225.515,598800000.0
2007-12-28 07:29:00,225.525,225.535,225.455,225.485,957900000.0
2007-12-28 07:30:00,225.485,225.495,225.435,225.475,901400000.0
2007-12-28 07:31:00,225.475,225.515,225.47,225.475,968600000.0
2007-12-28 07:32:00,225.475,225.485,225.435,225.475,976000000.0
2007-12-28 07:33:00,225.475,225.515,225.455,225.495,479800000.0
2007-12-28 07:34:00,225.495,225.495,225.455,225.48,737800000.0
2007-12-28 07:35:00,225.48,225.49,225.465,225.49,629100000.0
2007-12-28 07:36:00,225.49,225.53,225.47,225.48,390900000.0
2007-12-28 07:37:00,225.48,225.485,225.285,225.29,759500000.0
2007-12-28 07:38:00,225.285,225.42,225.285,225.4,750900000.0
2007-12-28 07:39:00,225.4,225.49,225.385,225.49,678300000.0
2007-12-28 07:40:00,225.49,225.655,225.49,225.64,589900000.0
2007-12-28 07:41:00,225.64,225.675,225.61,225.61,631000000.0
2007-12-28 07:42:00,225.61,225.635,225.455,225.495,864100000.0
2007-12-28 07:43:00,225.495,225.555,225.475,225.53,659700000.0
2007-12-28 07:44:00,225.53,225.59,225.465,225.475,712500000.0
2007-12-28 07:45:00,225.475,225.585,225.465,225.545,934100000.0
2007-12-28 07:46:00,225.545,225.6,225.525,225.53,997200000.0
2007-12-28 07:47:00,225.53,225.58,225.47,225.49,913400000.0
2007-12-28 07:48:00,225.49,225.5,225.32,225.415,1317200000.0
2007-12-28 07:49:00,225.415,225.415,225.325,225.325,865200000.0
2007-12-28 07:50:00,225.325,225.355,225.295,225.315,925900000.0
2007-12-28 07:51:00,225.305,225.345,225.295,225.305,934100000.0
2007-12-28 07:52:00,225.305,225.34,225.275,225.315,825800000.0
2007-12-28 07:53:00,225.315,225.35,225.31,225.33,974600000.0
2007-12-28 07:54:00,225.33,225.41,225.32,225.33,989800000.0
2007-12-28 07:55:00,225.33,225.335,225.225,225.25,745300000.0
2007-12-28 07:56:00,225.25,225.265,225.2,225.235,783800000.0
2007-12-28 07:57:00,225.235,225.27,225.215,225.265,664700000.0
2007-12-28 07:58:00,225.265,225.365,225.265,225.325,696900000.0
2007-12-28 07:59:00,225.325,225.475,225.325,225.475,467100000.0
2007-12-28 08:00:00,225.475,225.475,225.38,225.405,784700000.0
2007-12-28 08:01:00,225.405,225.425,225.355,225.36,1036400000.0
2007-12-28 08:02:00,225.355,225.36,225.295,225.295,843100000.0
2007-12-28 08:03:00,225.295,225.4,225.295,225.395,706500000.0
2007-12-28 08:04:00,225.385,225.475,225.385,225.445,758400000.0
2007-12-28 08:05:00,225.44,225.54,225.425,225.48,1088700001.0
2007-12-28 08:06:00,225.48,225.54,225.48,225.48,720800000.0
2007-12-28 08:07:00,225.48,225.51,225.38,225.41,661500000.0
2007-12-28 08:08:00,225.41,225.445,225.35,225.4,1243700000.0
2007-12-28 08:09:00,225.4,225.41,225.355,225.36,828600000.0
2007-12-28 08:10:00,225.36,225.39,225.33,225.37,704200000.0
2007-12-28 08:11:00,225.37,225.37,225.31,225.34,931100000.0
2007-12-28 08:12:00,225.34,225.35,225.27,225.33,768200000.0
2007-12-28 08:13:00,225.335,225.365,225.33,225.355,617600000.0
2007-12-28 08:14:00,225.34,225.37,225.28,225.28,973800000.0
2007-12-28 08:15:00,225.28,225.33,225.27,225.305,967100000.0
2007-12-28 08:16:00,225.32,225.38,225.235,225.235,787700000.0
2007-12-28 08:17:00,225.235,225.24,225.135,225.145,679700000.0
2007-12-28 08:18:00,225.145,225.21,225.145,225.195,785500000.0
2007-12-28 08:19:00,225.2,225.22,225.165,225.215,966400001.0
2007-12-28 08:20:00,225.21,225.305,225.19,225.255,1116600000.0
2007-12-28 08:21:00,225.255,225.29,225.255,225.275,844100000.0
2007-12-28 08:22:00,225.28,225.405,225.275,225.36,1530800000.0
2007-12-28 08:23:00,225.36,225.38,225.32,225.34,1179300000.0
2007-12-28 08:24:00,225.34,225.35,225.255,225.28,1179200000.0
2007-12-28 08:25:00,225.265,225.315,225.22,225.225,1156200000.0
2007-12-28 08:26:00,225.225,225.345,225.225,225.315,858600000.0
2007-12-28 08:27:00,225.315,225.33,225.315,225.33,1056200000.0
2007-12-28 08:28:00,225.325,225.385,225.32,225.385,990000000.0
2007-12-28 08:29:00,225.385,225.385,225.32,225.32,1151700000.0
2007-12-28 08:30:00,225.315,225.34,225.315,225.33,1322800000.0
2007-12-28 08:31:00,225.33,225.35,225.315,225.32,1530100000.0
2007-12-28 08:32:00,225.32,225.375,225.3,225.375,992200000.0
2007-12-28 08:33:00,225.38,225.41,225.375,225.39,514900000.0
2007-12-28 08:34:00,225.39,225.42,225.33,225.34,450400000.0
2007-12-28 08:35:00,225.34,225.39,225.32,225.37,453800000.0
2007-12-28 08:36:00,225.37,225.39,225.37,225.37,461400000.0
2007-12-28 08:37:00,225.37,225.435,225.37,225.415,772400000.0
2007-12-28 08:38:00,225.415,225.435,225.395,225.425,830300000.0
2007-12-28 08:39:00,225.425,225.475,225.425,225.46,892000000.0
2007-12-28 08:40:00,225.46,225.55,225.46,225.54,488200000.0
2007-12-28 08:41:00,225.545,225.595,225.54,225.575,664200000.0
2007-12-28 08:42:00,225.575,225.58,225.53,225.565,613900000.0
2007-12-28 08:43:00,225.565,225.58,225.545,225.555,824800000.0
2007-12-28 08:44:00,225.56,225.57,225.545,225.57,874200000.0
2007-12-28 08:45:00,225.57,225.6,225.555,225.58,446100000.0
2007-12-28 08:46:00,225.58,225.585,225.555,225.565,527300000.0
2007-12-28 08:47:00,225.57,225.615,225.565,225.61,542500000.0
2007-12-28 08:48:00,225.61,225.63,225.59,225.6,514000000.0
2007-12-28 08:49:00,225.6,225.62,225.59,225.61,1537800000.0
2007-12-28 08:50:00,225.61,225.615,225.595,225.595,476600000.0
2007-12-28 08:51:00,225.595,225.635,225.59,225.615,383900000.0
2007-12-28 08:52:00,225.615,225.625,225.6,225.615,503000000.0
2007-12-28 08:53:00,225.615,225.615,225.585,225.585,468100000.0
2007-12-28 08:54:00,225.59,225.61,225.585,225.59,457600000.0
2007-12-28 08:55:00,225.59,225.695,225.59,225.69,589500000.0
2007-12-28 08:56:00,225.69,225.705,225.63,225.695,425000000.0
2007-12-28 08:57:00,225.695,225.74,225.68,225.725,417600000.0
2007-12-28 08:58:00,225.73,225.765,225.695,225.75,860100000.0
2007-12-28 08:59:00,225.755,225.765,225.61,225.735,937500000.0
2007-12-28 09:00:00,225.725,225.735,225.65,225.655,569800000.0
2007-12-28 09:01:00,225.66,225.665,225.65,225.655,733400000.0
2007-12-28 09:02:00,225.655,225.715,225.645,225.715,465800000.0
2007-12-28 09:03:00,225.715,225.735,225.69,225.705,470900000.0
2007-12-28 09:04:00,225.705,225.75,225.705,225.74,778800000.0
2007-12-28 09:05:00,225.74,225.825,225.735,225.805,619600000.0
2007-12-28 09:06:00,225.805,225.88,225.805,225.88,680500000.0
2007-12-28 09:07:00,225.88,225.93,225.865,225.93,495400000.0
2007-12-28 09:08:00,225.93,226.03,225.905,226.01,651300000.0
2007-12-28 09:09:00,226.005,226.04,225.975,226.025,697200000.0
2007-12-28 09:10:00,226.025,226.04,225.985,226.005,495300000.0
2007-12-28 09:11:00,226.005,226.015,225.98,225.995,651300000.0
2007-12-28 09:12:00,225.995,225.995,225.93,225.93,1194600000.0
2007-12-28 09:13:00,225.93,225.965,225.91,225.945,1400600000.0
2007-12-28 09:14:00,225.945,225.945,225.91,225.915,747700000.0
2007-12-28 09:15:00,225.915,225.975,225.895,225.935,772400000.0
2007-12-28 09:16:00,225.935,226.015,225.9,226.015,697900000.0
2007-12-28 09:17:00,226.015,226.025,225.97,225.98,858000000.0
2007-12-28 09:18:00,225.985,225.995,225.955,225.965,991800000.0
2007-12-28 09:19:00,225.965,225.965,225.87,225.9,948900000.0
2007-12-28 09:20:00,225.905,225.905,225.815,225.84,858400000.0
2007-12-28 09:21:00,225.84,225.865,225.81,225.845,540600000.0
2007-12-28 09:22:00,225.845,225.975,225.84,225.935,439900000.0
2007-12-28 09:23:00,225.935,225.97,225.935,225.955,607100000.0
2007-12-28 09:24:00,225.96,225.96,225.85,225.905,852600000.0
2007-12-28 09:25:00,225.905,225.905,225.86,225.875,792900000.0
2007-12-28 09:26:00,225.875,225.88,225.855,225.875,823700000.0
2007-12-28 09:27:00,225.875,225.875,225.815,225.835,678600000.0
2007-12-28 09:28:00,225.835,225.84,225.805,225.815,826600000.0
2007-12-28 09:29:00,225.815,225.825,225.79,225.825,808500000.0
2007-12-28 09:30:00,225.825,225.835,225.795,225.82,1353200000.0
2007-12-28 09:31:00,225.82,225.825,225.79,225.8,452400000.0
2007-12-28 09:32:00,225.8,225.825,225.8,225.81,716600000.0
2007-12-28 09:33:00,225.81,225.81,225.79,225.805,935600000.0
2007-12-28 09:34:00,225.805,225.82,225.795,225.795,717900000.0
2007-12-28 09:35:00,225.795,225.825,225.795,225.8,1082900000.0
2007-12-28 09:36:00,225.8,225.845,225.785,225.845,712300000.0
2007-12-28 09:37:00,225.845,225.88,225.825,225.825,462900000.0
2007-12-28 09:38:00,225.825,225.835,225.815,225.835,609000000.0
2007-12-28 09:39:00,225.835,225.84,225.81,225.815,735100000.0
2007-12-28 09:40:00,225.815,225.845,225.76,225.79,449400000.0
2007-12-28 09:41:00,225.81,225.815,225.76,225.765,712000000.0
2007-12-28 09:42:00,225.765,225.845,225.755,225.805,531100000.0
2007-12-28 09:43:00,225.805,225.825,225.76,225.765,530100000.0
2007-12-28 09:44:00,225.765,225.81,225.75,225.755,763500000.0
2007-12-28 09:45:00,225.75,225.765,225.71,225.715,624500000.0
2007-12-28 09:46:00,225.72,225.775,225.695,225.77,823400000.0
2007-12-28 09:47:00,225.77,225.785,225.745,225.75,378700000.0
2007-12-28 09:48:00,225.75,225.83,225.71,225.765,437100000.0
2007-12-28 09:49:00,225.765,225.87,225.75,225.825,743200000.0
2007-12-28 09:50:00,225.845,225.895,225.82,225.895,958500000.0
2007-12-28 09:51:00,225.895,225.895,225.84,225.865,721300000.0
2007-12-28 09:52:00,225.865,225.885,225.845,225.885,546600000.0
2007-12-28 09:53:00,225.89,225.905,225.855,225.865,843800000.0
2007-12-28 09:54:00,225.865,225.875,225.825,225.835,1154500000.0
2007-12-28 09:55:00,225.835,225.845,225.77,225.785,877400000.0
2007-12-28 09:56:00,225.775,225.775,225.675,225.715,947700000.0
2007-12-28 09:57:00,225.715,225.755,225.67,225.725,604400000.0
2007-12-28 09:58:00,225.725,225.875,225.705,225.865,892400000.0
2007-12-28 09:59:00,225.865,225.945,225.865,225.935,974700000.0
2007-12-28 10:00:00,225.93,225.955,225.865,225.89,957800000.0
2007-12-28 10:01:00,225.89,225.955,225.855,225.88,1107600000.0
2007-12-28 10:02:00,225.885,225.895,225.785,225.85,1019800000.0
2007-12-28 10:03:00,225.85,225.85,225.755,225.815,381600000.0
2007-12-28 10:04:00,225.815,225.835,225.755,225.77,887700000.0
2007-12-28 10:05:00,225.77,225.77,225.69,225.715,753000000.0
2007-12-28 10:06:00,225.7,225.765,225.675,225.74,1003700000.0
2007-12-28 10:07:00,225.74,225.815,225.705,225.8,757500000.0
2007-12-28 10:08:00,225.8,225.825,225.725,225.77,653400001.0
2007-12-28 10:09:00,225.775,225.775,225.67,225.755,950800000.0
2007-12-28 10:10:00,225.74,225.805,225.74,225.805,1058300000.0
2007-12-28 10:11:00,225.805,225.805,225.765,225.775,930900000.0
2007-12-28 10:12:00,225.775,225.775,225.665,225.67,902300000.0
2007-12-28 10:13:00,225.675,225.715,225.675,225.68,709400000.0
2007-12-28 10:14:00,225.68,225.705,225.625,225.695,935500000.0
2007-12-28 10:15:00,225.695,225.725,225.63,225.695,946700000.0
2007-12-28 10:16:00,225.695,225.725,225.67,225.68,869200000.0
2007-12-28 10:17:00,225.685,225.695,225.625,225.685,1012400000.0
2007-12-28 10:18:00,225.685,225.705,225.62,225.635,896200000.0
2007-12-28 10:19:00,225.635,225.635,225.58,225.58,1060000000.0
2007-12-28 10:20:00,225.585,225.615,225.58,225.585,1095000000.0
2007-12-28 10:21:00,225.585,225.605,225.555,225.565,842500000.0
2007-12-28 10:22:00,225.565,225.575,225.48,225.495,1846500000.0
2007-12-28 10:23:00,225.495,225.505,225.465,225.47,912000000.0
2007-12-28 10:24:00,225.47,225.47,225.4,225.455,1161800000.0
2007-12-28 10:25:00,225.455,225.545,225.425,225.495,832500000.0
2007-12-28 10:26:00,225.495,225.535,225.485,225.535,754500000.0
2007-12-28 10:27:00,225.535,225.605,225.535,225.595,741400000.0
2007-12-28 10:28:00,225.595,225.595,225.555,225.575,720200000.0
2007-12-28 10:29:00,225.575,225.675,225.565,225.655,741200000.0
2007-12-28 10:30:00,225.655,225.81,225.645,225.78,785300000.0
2007-12-28 10:31:00,225.78,225.795,225.725,225.74,446600000.0
2007-12-28 10:32:00,225.74,225.74,225.695,225.705,668100000.0
2007-12-28 10:33:00,225.705,225.715,225.67,225.69,511100000.0
2007-12-28 10:34:00,225.69,225.69,225.64,225.645,776100000.0
2007-12-28 10:35:00,225.645,225.665,225.64,225.645,470500000.0
2007-12-28 10:36:00,225.645,225.645,225.61,225.635,624900000.0
2007-12-28 10:37:00,225.635,225.635,225.585,225.605,745400000.0
2007-12-28 10:38:00,225.605,225.615,225.59,225.595,603100000.0
2007-12-28 10:39:00,225.605,225.605,225.595,225.605,312900000.0
2007-12-28 10:40:00,225.605,225.63,225.6,225.62,851200000.0
2007-12-28 10:41:00,225.62,225.72,225.62,225.66,858500000.0
2007-12-28 10:42:00,225.66,225.67,225.64,225.645,1169600000.0
2007-12-28 10:43:00,225.645,225.66,225.615,225.615,1027600000.0
2007-12-28 10:44:00,225.615,225.675,225.615,225.67,655600000.0
2007-12-28 10:45:00,225.675,225.795,225.67,225.785,650000000.0
2007-12-28 10:46:00,225.785,225.84,225.77,225.775,1093600000.0
2007-12-28 10:47:00,225.78,225.835,225.76,225.78,721100000.0
2007-12-28 10:48:00,225.78,225.825,225.775,225.82,899400000.0
2007-12-28 10:49:00,225.82,225.85,225.82,225.835,873400000.0
2007-12-28 10:50:00,225.835,226.0,225.815,225.935,743300000.0
2007-12-28 10:51:00,225.935,225.985,225.915,225.945,930800000.0
2007-12-28 10:52:00,225.945,225.945,225.855,225.885,814200000.0
2007-12-28 10:53:00,225.885,225.89,225.86,225.87,668800000.0
2007-12-28 10:54:00,225.87,225.9,225.87,225.88,935900000.0
2007-12-28 10:55:00,225.88,225.89,225.835,225.84,1191400000.0
2007-12-28 10:56:00,225.85,225.96,225.845,225.95,995700000.0
2007-12-28 10:57:00,225.94,225.98,225.94,225.96,807200000.0
2007-12-28 10:58:00,225.96,226.02,225.96,226.02,808000000.0
2007-12-28 10:59:00,226.02,226.03,225.94,225.99,846900000.0
2007-12-28 11:00:00,225.99,226.06,225.97,225.99,818500000.0
2007-12-28 11:01:00,226.0,226.05,225.96,226.03,888100000.0
2007-12-28 11:02:00,226.03,226.06,225.96,226.045,799800000.0
2007-12-28 11:03:00,226.06,226.06,226.01,226.04,740900000.0
2007-12-28 11:04:00,226.04,226.12,226.04,226.095,801500000.0
2007-12-28 11:05:00,226.1,226.18,226.05,226.1,1018400000.0
2007-12-28 11:06:00,226.1,226.11,226.015,226.075,1062600000.0
2007-12-28 11:07:00,226.075,226.08,225.99,226.05,1123600000.0
2007-12-28 11:08:00,226.05,226.19,226.045,226.15,1086500000.0
2007-12-28 11:09:00,226.14,226.18,226.11,226.11,1287400000.0
2007-12-28 11:10:00,226.11,226.21,226.11,226.13,1558900000.0
2007-12-28 11:11:00,226.13,226.17,226.08,226.15,1485200000.0
2007-12-28 11:12:00,226.15,226.17,226.14,226.14,1593600000.0
2007-12-28 11:13:00,226.14,226.15,226.09,226.1,1524300000.0
2007-12-28 11:14:00,226.1,226.17,226.09,226.09,1528600000.0
2007-12-28 11:15:00,226.09,226.11,226.04,226.04,1325400000.0
2007-12-28 11:16:00,226.04,226.06,226.025,226.025,827200000.0
2007-12-28 11:17:00,226.03,226.08,226.03,226.05,1677800000.0
2007-12-28 11:18:00,226.05,226.07,226.03,226.05,1484600000.0
2007-12-28 11:19:00,226.05,226.09,226.05,226.08,1218400000.0
2007-12-28 11:20:00,226.08,226.19,226.08,226.15,1278700000.0
2007-12-28 11:21:00,226.15,226.19,226.145,226.18,929500000.0
2007-12-28 11:22:00,226.18,226.22,226.17,226.22,1735600000.0
2007-12-28 11:23:00,226.22,226.25,226.21,226.25,1382800000.0
2007-12-28 11:24:00,226.26,226.28,226.23,226.26,1456300000.0
2007-12-28 11:25:00,226.26,226.29,226.25,226.28,1280600000.0
2007-12-28 11:26:00,226.28,226.31,226.25,226.26,1900500000.0
2007-12-28 11:27:00,226.26,226.26,226.07,226.085,809400000.0
2007-12-28 11:28:00,226.085,226.13,226.08,226.08,708000000.0
2007-12-28 11:29:00,226.08,226.12,226.08,226.11,785500000.0
2007-12-28 11:30:00,226.11,226.14,226.09,226.09,1215300000.0
2007-12-28 11:31:00,226.09,226.09,226.045,226.08,1621500000.0
2007-12-28 11:32:00,226.08,226.15,226.07,226.13,2126100000.0
2007-12-28 11:33:00,226.13,226.22,226.1,226.18,1067000000.0
2007-12-28 11:34:00,226.18,226.22,226.155,226.16,1472700000.0
2007-12-28 11:35:00,226.16,226.19,226.13,226.19,1371300000.0
2007-12-28 11:36:00,226.19,226.2,226.15,226.16,731100000.0
2007-12-28 11:37:00,226.16,226.23,226.15,226.19,965900000.0
2007-12-28 11:38:00,226.19,226.21,226.18,226.18,934800000.0
2007-12-28 11:39:00,226.18,226.19,226.165,226.17,1000400000.0
2007-12-28 11:40:00,226.17,226.19,226.17,226.18,1634500000.0
2007-12-28 11:41:00,226.18,226.18,226.14,226.15,1115900000.0
2007-12-28 11:42:00,226.15,226.15,226.11,226.12,966900000.0
2007-12-28 11:43:00,226.12,226.16,226.1,226.13,1290300000.0
2007-12-28 11:44:00,226.13,226.16,226.13,226.14,914200000.0
2007-12-28 11:45:00,226.14,226.15,226.12,226.13,1290200000.0
2007-12-28 11:46:00,226.13,226.13,226.09,226.11,1078700000.0
2007-12-28 11:47:00,226.11,226.13,226.105,226.12,1262300000.0
2007-12-28 11:48:00,226.12,226.15,225.98,226.15,1083600000.0
2007-12-28 11:49:00,226.15,226.17,226.125,226.13,1172200000.0
2007-12-28 11:50:00,226.13,226.19,226.11,226.135,959800000.0
2007-12-28 11:51:00,226.14,226.16,226.125,226.14,771600000.0
2007-12-28 11:52:00,226.14,226.14,226.09,226.11,1398400000.0
2007-12-28 11:53:00,226.105,226.13,226.09,226.09,1612900000.0
2007-12-28 11:54:00,226.09,226.1,226.07,226.08,792400000.0
2007-12-28 11:55:00,226.08,226.14,226.07,226.12,1576299996.0
2007-12-28 11:56:00,226.12,226.15,226.08,226.14,1717900001.0
2007-12-28 11:57:00,226.14,226.18,226.12,226.18,1637500000.0
2007-12-28 11:58:00,226.18,226.19,226.15,226.16,481500000.0
2007-12-28 11:59:00,226.16,226.18,226.15,226.16,709400000.0
2007-12-28 12:00:00,226.16,226.17,226.14,226.16,982000000.0
2007-12-28 12:01:00,226.16,226.27,226.15,226.24,331000000.0
2007-12-28 12:02:00,226.24,226.28,226.24,226.28,340100000.0
2007-12-28 12:03:00,226.28,226.3,226.22,226.23,395900000.0
2007-12-28 12:04:00,226.23,226.25,226.23,226.25,1465100000.0
2007-12-28 12:05:00,226.25,226.27,226.23,226.25,1778800000.0
2007-12-28 12:06:00,226.25,226.25,226.17,226.19,1261700000.0
2007-12-28 12:07:00,226.19,226.24,226.18,226.23,795100000.0
2007-12-28 12:08:00,226.24,226.25,226.19,226.24,1019300000.0
2007-12-28 12:09:00,226.24,226.26,226.21,226.26,1006500000.0
2007-12-28 12:10:00,226.26,226.29,226.26,226.29,322400000.0
2007-12-28 12:11:00,226.29,226.29,226.225,226.23,496200000.0
2007-12-28 12:12:00,226.23,226.23,226.19,226.21,466800000.0
2007-12-28 12:13:00,226.21,226.23,226.21,226.22,1093100000.0
2007-12-28 12:14:00,226.22,226.23,226.18,226.19,695900000.0
2007-12-28 12:15:00,226.2,226.2,226.17,226.18,2054900000.0
2007-12-28 12:16:00,226.18,226.2,226.15,226.17,1445200000.0
2007-12-28 12:17:00,226.18,226.2,226.16,226.17,1080800000.0
2007-12-28 12:18:00,226.17,226.25,226.17,226.23,967400000.0
2007-12-28 12:19:00,226.23,226.24,226.12,226.15,677300000.0
2007-12-28 12:20:00,226.15,226.17,226.1,226.12,894000000.0
2007-12-28 12:21:00,226.12,226.19,226.0,226.1,621300000.0
2007-12-28 12:22:00,226.1,226.22,226.065,226.19,956200000.0
2007-12-28 12:23:00,226.19,226.22,226.13,226.22,772300000.0
2007-12-28 12:24:00,226.22,226.26,226.19,226.21,468600000.0
2007-12-28 12:25:00,226.19,226.2,226.15,226.15,1247000000.0
2007-12-28 12:26:00,226.15,226.19,226.11,226.17,1165600000.0
2007-12-28 12:27:00,226.17,226.24,226.16,226.23,865900000.0
2007-12-28 12:28:00,226.23,226.26,226.19,226.25,962100000.0
2007-12-28 12:29:00,226.25,226.28,226.23,226.28,416600000.0
2007-12-28 12:30:00,226.28,226.32,226.23,226.29,867500000.0
2007-12-28 12:31:00,226.28,226.3,226.21,226.22,375000000.0
2007-12-28 12:32:00,226.23,226.27,226.17,226.2,382500000.0
2007-12-28 12:33:00,226.2,226.24,226.145,226.22,737000001.0
2007-12-28 12:34:00,226.22,226.25,226.145,226.15,422200000.0
2007-12-28 12:35:00,226.15,226.17,226.03,226.035,599800000.0
2007-12-28 12:36:00,226.045,226.05,225.96,226.015,559000000.0
2007-12-28 12:37:00,226.015,226.015,225.965,226.0,868800000.0
2007-12-28 12:38:00,226.0,226.08,225.97,226.02,540600000.0
2007-12-28 12:39:00,226.02,226.075,226.0,226.005,447100000.0
2007-12-28 12:40:00,226.005,226.04,225.875,225.9,636300000.0
2007-12-28 12:41:00,225.915,225.96,225.86,225.895,582300000.0
2007-12-28 12:42:00,225.895,225.915,225.855,225.855,669900000.0
2007-12-28 12:43:00,225.855,225.87,225.805,225.845,619100000.0
2007-12-28 12:44:00,225.845,225.845,225.6,225.645,389100000.0
2007-12-28 12:45:00,225.665,225.665,225.53,225.6,230500000.0
2007-12-28 12:46:00,225.6,225.6,225.38,225.395,356875000.0
2007-12-28 12:47:00,225.395,225.445,225.38,225.38,358800000.0
2007-12-28 12:48:00,225.38,225.41,225.26,225.295,403000000.0
2007-12-28 12:49:00,225.295,225.37,225.28,225.37,429000000.0
2007-12-28 12:50:00,225.36,225.485,225.31,225.455,610900000.0
2007-12-28 12:51:00,225.54,225.71,225.495,225.705,676800000.0
2007-12-28 12:52:00,225.7,225.775,225.67,225.72,410600000.0
2007-12-28 12:53:00,225.72,225.72,225.615,225.615,597300000.0
2007-12-28 12:54:00,225.635,225.655,225.62,225.645,615700000.0
2007-12-28 12:55:00,225.645,225.67,225.605,225.63,649000000.0
2007-12-28 12:56:00,225.63,225.64,225.6,225.615,407800000.0
2007-12-28 12:57:00,225.615,225.75,225.615,225.745,390400000.0
2007-12-28 12:58:00,225.75,225.785,225.705,225.77,427000000.0
2007-12-28 12:59:00,225.775,225.86,225.765,225.86,424300000.0
2007-12-28 13:00:00,225.86,225.865,225.805,225.865,882400000.0
2007-12-28 13:01:00,225.865,225.89,225.815,225.82,835300000.0
2007-12-28 13:02:00,225.825,225.83,225.795,225.815,1692800000.0
2007-12-28 13:03:00,225.815,225.875,225.765,225.865,795400000.0
2007-12-28 13:04:00,225.865,225.875,225.815,225.835,878000000.0
2007-12-28 13:05:00,225.835,225.9,225.815,225.89,923500000.0
2007-12-28 13:06:00,225.89,225.9,225.83,225.855,369400000.0
2007-12-28 13:07:00,225.855,225.955,225.84,225.945,472400000.0
2007-12-28 13:08:00,225.94,225.985,225.94,225.955,566400000.0
2007-12-28 13:09:00,225.955,226.04,225.955,226.01,503700000.0
2007-12-28 13:10:00,226.01,226.03,225.985,225.995,567200000.0
2007-12-28 13:11:00,225.995,226.065,225.97,226.04,755700000.0
2007-12-28 13:12:00,226.035,226.055,226.0,226.015,449100000.0
2007-12-28 13:13:00,226.015,226.055,226.01,226.055,700200000.0
2007-12-28 13:14:00,226.055,226.055,226.025,226.025,649200000.0
2007-12-28 13:15:00,226.025,226.045,226.025,226.03,436800000.0
2007-12-28 13:16:00,226.03,226.075,226.02,226.065,961400000.0
2007-12-28 13:17:00,226.065,226.065,225.965,226.005,971000000.0
2007-12-28 13:18:00,226.005,226.045,225.99,225.995,872800000.0
2007-12-28 13:19:00,225.995,226.005,225.94,225.945,578400000.0
2007-12-28 13:20:00,225.945,225.965,225.915,225.915,804400000.0
2007-12-28 13:21:00,225.915,225.965,225.775,225.775,710000000.0
2007-12-28 13:22:00,225.775,225.81,225.75,225.81,609900000.0
2007-12-28 13:23:00,225.805,225.85,225.795,225.825,582500000.0
2007-12-28 13:24:00,225.825,225.845,225.6,225.63,355600000.0
2007-12-28 13:25:00,225.63,225.655,225.555,225.605,474900000.0
2007-12-28 13:26:00,225.605,225.62,225.55,225.57,441500000.0
2007-12-28 13:27:00,225.57,225.575,225.46,225.485,391700000.0
2007-12-28 13:28:00,225.485,225.535,225.48,225.505,731900000.0
2007-12-28 13:29:00,225.505,225.595,225.455,225.575,544900000.0
2007-12-28 13:30:00,225.575,225.735,225.55,225.725,465900000.0
2007-12-28 13:31:00,225.725,225.86,225.725,225.86,629800000.0
2007-12-28 13:32:00,225.86,225.9,225.85,225.89,383000000.0
2007-12-28 13:33:00,225.89,225.89,225.795,225.795,538000000.0
2007-12-28 13:34:00,225.795,225.855,225.795,225.835,473900000.0
2007-12-28 13:35:00,225.83,225.86,225.8,225.8,405200000.0
2007-12-28 13:36:00,225.8,225.815,225.715,225.76,494700000.0
2007-12-28 13:37:00,225.76,225.795,225.72,225.72,494800000.0
2007-12-28 13:38:00,225.72,225.75,225.69,225.71,446700000.0
2007-12-28 13:39:00,225.71,225.735,225.655,225.675,797700000.0
2007-12-28 13:40:00,225.68,225.695,225.615,225.615,901100000.0
2007-12-28 13:41:00,225.615,225.71,225.61,225.71,807200000.0
2007-12-28 13:42:00,225.705,225.745,225.66,225.725,769299999.0
2007-12-28 13:43:00,225.725,225.795,225.715,225.79,552800000.0
2007-12-28 13:44:00,225.79,225.795,225.61,225.61,658800000.0
2007-12-28 13:45:00,225.6,225.65,225.56,225.57,566500000.0
2007-12-28 13:46:00,225.57,225.635,225.57,225.605,462200000.0
2007-12-28 13:47:00,225.605,225.605,225.255,225.315,494300000.0
2007-12-28 13:48:00,225.3,225.345,225.25,225.31,745800000.0
2007-12-28 13:49:00,225.31,225.33,225.285,225.33,594100000.0
2007-12-28 13:50:00,225.33,225.41,225.32,225.4,500800000.0
2007-12-28 13:51:00,225.4,225.495,225.4,225.495,332400000.0
2007-12-28 13:52:00,225.495,225.55,225.475,225.55,570700000.0
2007-12-28 13:53:00,225.55,225.645,225.54,225.55,481800000.0
2007-12-28 13:54:00,225.55,225.575,225.535,225.57,333100000.0
2007-12-28 13:55:00,225.57,225.6,225.545,225.595,354900000.0
2007-12-28 13:56:00,225.595,225.605,225.52,225.53,554700000.0
2007-12-28 13:57:00,225.53,225.555,225.51,225.525,612700000.0
2007-12-28 13:58:00,225.52,225.52,225.46,225.52,454100000.0
2007-12-28 13:59:00,225.52,225.62,225.52,225.615,459500000.0
2007-12-28 14:00:00,225.62,225.655,225.585,225.625,711600000.0
2007-12-28 14:01:00,225.625,225.8,225.625,225.76,572400000.0
2007-12-28 14:02:00,225.765,225.83,225.665,225.68,460300000.0
2007-12-28 14:03:00,225.69,225.695,225.62,225.62,539300000.0
2007-12-28 14:04:00,225.62,225.87,225.62,225.87,785300000.0
2007-12-28 14:05:00,225.875,225.94,225.855,225.895,735600000.0
2007-12-28 14:06:00,225.885,225.895,225.785,225.875,716900000.0
2007-12-28 14:07:00,225.875,225.885,225.8,225.815,1187500000.0
2007-12-28 14:08:00,225.815,225.815,225.645,225.73,459000000.0
2007-12-28 14:09:00,225.73,225.745,225.605,225.65,423100000.0
2007-12-28 14:10:00,225.65,225.68,225.615,225.65,336700000.0
2007-12-28 14:11:00,225.65,225.665,225.6,225.63,476800000.0
2007-12-28 14:12:00,225.625,225.685,225.625,225.655,626200000.0
2007-12-28 14:13:00,225.655,225.72,225.65,225.715,960800000.0
2007-12-28 14:14:00,225.715,225.715,225.67,225.695,531800000.0
2007-12-28 14:15:00,225.695,225.7,225.675,225.675,789800000.0
2007-12-28 14:16:00,225.675,225.68,225.585,225.59,516700001.0
2007-12-28 14:17:00,225.595,225.625,225.565,225.58,476400000.0
2007-12-28 14:18:00,225.565,225.585,225.53,225.57,505500000.0
2007-12-28 14:19:00,225.57,225.59,225.55,225.59,344000000.0
2007-12-28 14:20:00,225.59,225.675,225.59,225.665,467800000.0
2007-12-28 14:21:00,225.665,225.685,225.655,225.68,656700000.0
2007-12-28 14:22:00,225.68,225.69,225.64,225.68,334600000.0
2007-12-28 14:23:00,225.68,225.68,225.645,225.675,451100000.0
2007-12-28 14:24:00,225.675,225.725,225.66,225.67,400400000.0
2007-12-28 14:25:00,225.67,225.755,225.665,225.705,577100000.0
2007-12-28 14:26:00,225.705,225.885,225.7,225.885,449700000.0
2007-12-28 14:27:00,225.915,225.975,225.875,225.895,472800000.0
2007-12-28 14:28:00,225.895,225.905,225.87,225.9,716800000.0
2007-12-28 14:29:00,225.9,225.9,225.795,225.805,663700000.0
2007-12-28 14:30:00,225.805,225.87,225.8,225.835,655900000.0
2007-12-28 14:31:00,225.84,225.925,225.835,225.925,952200000.0
2007-12-28 14:32:00,225.925,225.97,225.91,225.955,877200000.0
2007-12-28 14:33:00,225.955,226.005,225.945,225.98,918200000.0
2007-12-28 14:34:00,225.975,226.08,225.945,225.995,518600000.0
2007-12-28 14:35:00,225.995,226.0,225.925,225.97,333400000.0
2007-12-28 14:36:00,225.97,225.975,225.95,225.95,410700000.0
2007-12-28 14:37:00,225.95,225.96,225.895,225.94,412000000.0
2007-12-28 14:38:00,225.935,225.95,225.87,225.875,485200000.0
2007-12-28 14:39:00,225.875,225.92,225.84,225.91,432900000.0
2007-12-28 14:40:00,225.91,225.92,225.89,225.89,341100000.0
2007-12-28 14:41:00,225.89,225.925,225.88,225.915,346900000.0
2007-12-28 14:42:00,225.915,225.935,225.885,225.925,670800000.0
2007-12-28 14:43:00,225.925,225.94,225.87,225.87,732600000.0
2007-12-28 14:44:00,225.87,225.915,225.865,225.875,763300000.0
2007-12-28 14:45:00,225.875,225.915,225.875,225.895,906100000.0
2007-12-28 14:46:00,225.895,225.945,225.895,225.9,1293100000.0
2007-12-28 14:47:00,225.9,225.925,225.865,225.875,984000000.0
2007-12-28 14:48:00,225.875,225.915,225.865,225.91,578100000.0
2007-12-28 14:49:00,225.91,225.945,225.91,225.935,735100000.0
2007-12-28 14:50:00,225.935,225.97,225.91,225.925,431600000.0
2007-12-28 14:51:00,225.925,225.955,225.9,225.935,406200000.0
2007-12-28 14:52:00,225.935,225.945,225.89,225.945,370100000.0
2007-12-28 14:53:00,225.965,225.97,225.85,225.885,389600000.0
2007-12-28 14:54:00,225.885,225.965,225.88,225.93,503600000.0
2007-12-28 14:55:00,225.93,225.955,225.905,225.915,444600000.0
2007-12-28 14:56:00,225.915,225.955,225.9,225.905,478900000.0
2007-12-28 14:57:00,225.905,225.965,225.815,225.815,722100000.0
2007-12-28 14:58:00,225.815,225.83,225.78,225.805,510200000.0
2007-12-28 14:59:00,225.8,225.82,225.795,225.795,525800000.0
2007-12-28 15:00:00,225.795,225.8,225.705,225.715,578000000.0
2007-12-28 15:01:00,225.71,225.76,225.695,225.76,451600000.0
2007-12-28 15:02:00,225.76,225.825,225.75,225.82,473200000.0
2007-12-28 15:03:00,225.825,225.825,225.8,225.8,382300000.0
2007-12-28 15:04:00,225.8,225.805,225.775,225.8,557500000.0
2007-12-28 15:05:00,225.8,225.8,225.74,225.745,977000000.0
2007-12-28 15:06:00,225.745,225.795,225.735,225.775,450600000.0
2007-12-28 15:07:00,225.775,225.83,225.775,225.83,345200000.0
2007-12-28 15:08:00,225.83,225.88,225.81,225.87,374800000.0
2007-12-28 15:09:00,225.87,225.935,225.86,225.925,632900000.0
2007-12-28 15:10:00,225.925,225.93,225.885,225.9,1087800000.0
2007-12-28 15:11:00,225.9,225.97,225.895,225.96,839500000.0
2007-12-28 15:12:00,225.96,225.965,225.92,225.935,332500000.0
2007-12-28 15:13:00,225.935,226.015,225.93,226.015,988000000.0
2007-12-28 15:14:00,226.015,226.025,225.96,226.005,540700000.0
2007-12-28 15:15:00,226.02,226.055,225.92,225.92,786400000.0
2007-12-28 15:16:00,225.91,225.96,225.89,225.91,491100000.0
2007-12-28 15:17:00,225.91,225.925,225.875,225.905,644700000.0
2007-12-28 15:18:00,225.905,225.94,225.895,225.925,471700000.0
2007-12-28 15:19:00,225.925,225.975,225.87,225.96,404200000.0
2007-12-28 15:20:00,225.96,226.015,225.915,225.975,876500000.0
2007-12-28 15:21:00,225.975,226.01,225.965,225.99,514400000.0
2007-12-28 15:22:00,225.99,226.04,225.95,226.01,753000000.0
2007-12-28 15:23:00,226.01,226.02,225.965,225.985,948900000.0
2007-12-28 15:24:00,225.985,226.02,225.84,225.84,704000000.0
2007-12-28 15:25:00,225.85,225.91,225.78,225.78,536200000.0
2007-12-28 15:26:00,225.81,225.85,225.785,225.85,285600000.0
2007-12-28 15:27:00,225.85,225.88,225.79,225.855,412100000.0
2007-12-28 15:28:00,225.855,225.905,225.765,225.815,630800000.0
2007-12-28 15:29:00,225.815,225.885,225.81,225.87,543400000.0
2007-12-28 15:30:00,225.865,225.9,225.81,225.9,462500000.0
2007-12-28 15:31:00,225.89,225.91,225.865,225.865,425100000.0
2007-12-28 15:32:00,225.865,225.885,225.83,225.87,373500000.0
2007-12-28 15:33:00,225.87,225.89,225.79,225.875,358500000.0
2007-12-28 15:34:00,225.88,225.92,225.875,225.89,291400000.0
2007-12-28 15:35:00,225.89,225.99,225.89,225.985,431500000.0
2007-12-28 15:36:00,225.99,226.0,225.945,225.97,478500000.0
2007-12-28 15:37:00,225.965,226.0,225.94,225.98,391200000.0
2007-12-28 15:38:00,225.98,226.05,225.98,226.035,251400000.0
2007-12-28 15:39:00,226.03,226.04,225.955,225.965,519600000.0
2007-12-28 15:40:00,225.965,225.99,225.9,225.93,480500000.0
2007-12-28 15:41:00,225.93,225.97,225.93,225.96,326400000.0
2007-12-28 15:42:00,225.96,225.99,225.82,225.835,460600000.0
2007-12-28 15:43:00,225.835,225.85,225.805,225.81,719000000.0
2007-12-28 15:44:00,225.8,225.845,225.8,225.825,695100000.0
2007-12-28 15:45:00,225.82,225.9,225.82,225.865,321200000.0
2007-12-28 15:46:00,225.865,225.91,225.855,225.89,342600000.0
2007-12-28 15:47:00,225.9,225.94,225.855,225.925,416400000.0
2007-12-28 15:48:00,225.925,225.93,225.86,225.91,430000000.0
2007-12-28 15:49:00,225.91,225.91,225.81,225.835,346300000.0
2007-12-28 15:50:00,225.835,225.895,225.8,225.865,388300000.0
2007-12-28 15:51:00,225.865,225.945,225.84,225.925,664800000.0
2007-12-28 15:52:00,225.925,225.965,225.895,225.935,398200000.0
2007-12-28 15:53:00,225.935,225.945,225.905,225.925,705000000.0
2007-12-28 15:54:00,225.925,225.935,225.88,225.905,683900000.0
2007-12-28 15:55:00,225.905,225.915,225.855,225.875,283300000.0
2007-12-28 15:56:00,225.88,225.92,225.865,225.895,585200000.0
2007-12-28 15:57:00,225.895,225.895,225.815,225.825,671400000.0
2007-12-28 15:58:00,225.825,225.835,225.645,225.65,487400000.0
2007-12-28 15:59:00,225.645,225.69,225.645,225.66,366800000.0
2007-12-28 16:00:00,225.66,225.66,225.545,225.585,513700000.0
2007-12-28 16:01:00,225.585,225.585,225.49,225.545,454700000.0
2007-12-28 16:02:00,225.545,225.63,225.545,225.63,351900000.0
2007-12-28 16:03:00,225.63,225.665,225.61,225.64,404400000.0
2007-12-28 16:04:00,225.655,225.69,225.65,225.66,535300000.0
2007-12-28 16:05:00,225.66,225.69,225.565,225.6,545900000.0
2007-12-28 16:06:00,225.6,225.64,225.58,225.635,1004400000.0
2007-12-28 16:07:00,225.635,225.66,225.6,225.615,994000000.0
2007-12-28 16:08:00,225.615,225.64,225.58,225.58,597700000.0
2007-12-28 16:09:00,225.58,225.635,225.565,225.635,622100000.0
2007-12-28 16:10:00,225.645,225.67,225.645,225.65,855000000.0
2007-12-28 16:11:00,225.65,225.68,225.62,225.655,525400000.0
2007-12-28 16:12:00,225.655,225.705,225.645,225.675,352800000.0
2007-12-28 16:13:00,225.68,225.71,225.64,225.64,420500000.0
2007-12-28 16:14:00,225.64,225.66,225.6,225.615,414500000.0
2007-12-28 16:15:00,225.615,225.615,225.575,225.59,386800000.0
2007-12-28 16:16:00,225.59,225.625,225.585,225.62,463700000.0
2007-12-28 16:17:00,225.62,225.655,225.61,225.65,372500000.0
2007-12-28 16:18:00,225.65,225.675,225.625,225.645,816100000.0
2007-12-28 16:19:00,225.645,225.68,225.615,225.62,455200000.0
2007-12-28 16:20:00,225.62,225.62,225.58,225.605,326100000.0
2007-12-28 16:21:00,225.585,225.635,225.585,225.615,306100000.0
2007-12-28 16:22:00,225.615,225.615,225.57,225.59,315300000.0
2007-12-28 16:23:00,225.6,225.66,225.59,225.655,363700000.0
2007-12-28 16:24:00,225.64,225.67,225.63,225.66,494600000.0
2007-12-28 16:25:00,225.66,225.685,225.655,225.67,415400000.0
2007-12-28 16:26:00,225.67,225.75,225.67,225.735,318100000.0
2007-12-28 16:27:00,225.74,225.74,225.685,225.69,433000000.0
2007-12-28 16:28:00,225.69,225.69,225.615,225.655,479600000.0
2007-12-28 16:29:00,225.645,225.665,225.625,225.625,394800000.0
2007-12-28 16:30:00,225.62,225.7,225.62,225.66,368900000.0
2007-12-28 16:31:00,225.66,225.685,225.615,225.685,299700000.0
2007-12-28 16:32:00,225.685,225.685,225.62,225.645,315700000.0
2007-12-28 16:33:00,225.645,225.66,225.635,225.64,406200000.0
2007-12-28 16:34:00,225.645,225.645,225.49,225.5,380700000.0
2007-12-28 16:35:00,225.515,225.53,225.425,225.485,610100000.0
2007-12-28 16:36:00,225.485,225.505,225.445,225.505,571700000.0
2007-12-28 16:37:00,225.495,225.64,225.495,225.59,433700000.0
2007-12-28 16:38:00,225.59,225.65,225.575,225.58,365300000.0
2007-12-28 16:39:00,225.58,225.66,225.575,225.615,367200000.0
2007-12-28 16:40:00,225.615,225.645,225.605,225.62,378800000.0
2007-12-28 16:41:00,225.62,225.7,225.595,225.685,452000000.0
2007-12-28 16:42:00,225.685,225.695,225.63,225.63,295300000.0
2007-12-28 16:43:00,225.63,225.64,225.595,225.615,401700000.0
2007-12-28 16:44:00,225.615,225.615,225.545,225.555,746800000.0
2007-12-28 16:45:00,225.555,225.595,225.505,225.58,361500000.0
2007-12-28 16:46:00,225.58,225.595,225.53,225.55,133000000.0
2007-12-28 16:47:00,225.55,225.565,225.48,225.5,444500000.0
2007-12-28 16:48:00,225.485,225.515,225.475,225.49,524000000.0
2007-12-28 16:49:00,225.485,225.57,225.46,225.565,449700000.0
2007-12-28 16:50:00,225.565,225.575,225.52,225.545,436700000.0
2007-12-28 16:51:00,225.545,225.56,225.515,225.52,364900000.0
2007-12-28 16:52:00,225.52,225.52,225.47,225.52,330000000.0
2007-12-28 16:53:00,225.51,225.525,225.485,225.505,413600000.0
2007-12-28 16:54:00,225.505,225.51,225.425,225.45,387400000.0
2007-12-28 16:55:00,225.45,225.47,225.32,225.36,322800000.0
2007-12-28 16:56:00,225.36,225.44,225.36,225.425,680400000.0
2007-12-28 16:57:00,225.425,225.495,225.415,225.465,463100000.0
2007-12-28 16:58:00,225.465,225.485,225.415,225.435,495800000.0
2007-12-28 16:59:00,225.435,225.53,225.435,225.465,423400000.0
2007-12-28 17:00:00,225.455,225.515,225.305,225.485,432000000.0
2007-12-28 17:01:00,225.485,225.485,225.375,225.375,409700000.0
2007-12-28 17:02:00,225.375,225.425,225.34,225.36,320600000.0
2007-12-28 17:03:00,225.355,225.38,225.27,225.345,310400000.0
2007-12-28 17:04:00,225.355,225.38,225.185,225.335,346900000.0
2007-12-28 17:05:00,225.335,225.465,225.32,225.405,316400000.0
2007-12-28 17:06:00,225.405,225.445,225.325,225.345,354400000.0
2007-12-28 17:07:00,225.35,225.38,225.255,225.29,404000000.0
2007-12-28 17:08:00,225.29,225.395,225.265,225.345,423700000.0
2007-12-28 17:09:00,225.345,225.435,225.325,225.405,349100000.0
2007-12-28 17:10:00,225.405,225.54,225.39,225.53,365700000.0
2007-12-28 17:11:00,225.53,225.565,225.515,225.535,354500000.0
2007-12-28 17:12:00,225.535,225.535,225.365,225.395,789300000.0
2007-12-28 17:13:00,225.39,225.395,225.315,225.335,697400000.0
2007-12-28 17:14:00,225.335,225.355,225.265,225.27,413000000.0
2007-12-28 17:15:00,225.27,225.395,225.24,225.39,339000000.0
2007-12-28 17:16:00,225.39,225.4,225.335,225.37,388300000.0
2007-12-28 17:17:00,225.365,225.405,225.33,225.34,338800000.0
2007-12-28 17:18:00,225.34,225.415,225.335,225.395,393000000.0
2007-12-28 17:19:00,225.395,225.44,225.365,225.43,508000000.0
2007-12-28 17:20:00,225.425,225.465,225.4,225.43,433700000.0
2007-12-28 17:21:00,225.425,225.455,225.36,225.37,436800000.0
2007-12-28 17:22:00,225.37,225.37,225.285,225.305,364800000.0
2007-12-28 17:23:00,225.305,225.31,225.255,225.29,388400000.0
2007-12-28 17:24:00,225.29,225.3,225.285,225.285,325600000.0
2007-12-28 17:25:00,225.285,225.32,225.2,225.205,354100000.0
2007-12-28 17:26:00,225.205,225.27,225.205,225.235,433200000.0
2007-12-28 17:27:00,225.235,225.265,225.175,225.25,583300000.0
2007-12-28 17:28:00,225.25,225.36,225.24,225.355,478300000.0
2007-12-28 17:29:00,225.36,225.39,225.33,225.345,397100000.0
2007-12-28 17:30:00,225.345,225.375,225.345,225.36,218300000.0
2007-12-28 17:31:00,225.365,225.405,225.36,225.4,413400000.0
2007-12-28 17:32:00,225.4,225.405,225.285,225.33,319100000.0
2007-12-28 17:33:00,225.33,225.38,225.315,225.35,396200000.0
2007-12-28 17:34:00,225.35,225.39,225.35,225.365,355300000.0
2007-12-28 17:35:00,225.365,225.375,225.3,225.3,431400000.0
2007-12-28 17:36:00,225.3,225.325,225.285,225.315,422000000.0
2007-12-28 17:37:00,225.315,225.345,225.31,225.32,518700000.0
2007-12-28 17:38:00,225.325,225.39,225.315,225.37,373800000.0
2007-12-28 17:39:00,225.365,225.515,225.365,225.465,344000000.0
2007-12-28 17:40:00,225.465,225.525,225.435,225.5,466700000.0
2007-12-28 17:41:00,225.5,225.505,225.47,225.495,314700000.0
2007-12-28 17:42:00,225.495,225.505,225.455,225.475,485400000.0
2007-12-28 17:43:00,225.475,225.475,225.44,225.44,411100000.0
2007-12-28 17:44:00,225.44,225.475,225.415,225.42,352000000.0
2007-12-28 17:45:00,225.42,225.465,225.39,225.45,417900000.0
2007-12-28 17:46:00,225.45,225.54,225.415,225.54,328700000.0
2007-12-28 17:47:00,225.535,225.54,225.515,225.53,412700000.0
2007-12-28 17:48:00,225.53,225.59,225.5,225.56,345400000.0
2007-12-28 17:49:00,225.56,225.59,225.545,225.575,372200000.0
2007-12-28 17:50:00,225.59,225.635,225.585,225.615,374300000.0
2007-12-28 17:51:00,225.615,225.655,225.575,225.575,537200000.0
2007-12-28 17:52:00,225.575,225.585,225.455,225.475,405800000.0
2007-12-28 17:53:00,225.48,225.51,225.445,225.5,396800000.0
2007-12-28 17:54:00,225.5,225.5,225.405,225.48,325300000.0
2007-12-28 17:55:00,225.48,225.51,225.45,225.495,437700000.0
2007-12-28 17:56:00,225.5,225.51,225.48,225.48,320800000.0
2007-12-28 17:57:00,225.49,225.495,225.39,225.435,375900000.0
2007-12-28 17:58:00,225.44,225.495,225.405,225.44,339200000.0
2007-12-28 17:59:00,225.44,225.455,225.33,225.405,388400000.0
2007-12-28 18:00:00,225.39,225.485,225.345,225.435,459100000.0
2007-12-28 18:01:00,225.41,225.465,225.405,225.43,315400000.0
2007-12-28 18:02:00,225.43,225.47,225.41,225.465,344200000.0
2007-12-28 18:03:00,225.465,225.465,225.42,225.46,392200000.0
2007-12-28 18:04:00,225.46,225.505,225.435,225.46,461600000.0
2007-12-28 18:05:00,225.455,225.525,225.435,225.475,418600000.0
2007-12-28 18:06:00,225.465,225.475,225.415,225.445,456400000.0
2007-12-28 18:07:00,225.445,225.475,225.425,225.475,592100000.0
2007-12-28 18:08:00,225.475,225.495,225.45,225.47,499500000.0
2007-12-28 18:09:00,225.47,225.5,225.395,225.4,419800000.0
2007-12-28 18:10:00,225.4,225.475,225.4,225.46,318700000.0
2007-12-28 18:11:00,225.46,225.485,225.4,225.475,316900000.0
2007-12-28 18:12:00,225.475,225.475,225.445,225.465,392800000.0
2007-12-28 18:13:00,225.465,225.5,225.43,225.475,504300000.0
2007-12-28 18:14:00,225.475,225.58,225.44,225.535,495500000.0
2007-12-28 18:15:00,225.535,225.56,225.485,225.535,449100000.0
2007-12-28 18:16:00,225.535,225.635,225.515,225.595,510500000.0
2007-12-28 18:17:00,225.595,225.62,225.55,225.555,382900000.0
2007-12-28 18:18:00,225.555,225.58,225.515,225.56,304100000.0
2007-12-28 18:19:00,225.56,225.575,225.52,225.56,313300000.0
2007-12-28 18:20:00,225.56,225.61,225.55,225.55,431300000.0
2007-12-28 18:21:00,225.565,225.59,225.55,225.56,675400000.0
2007-12-28 18:22:00,225.565,225.565,225.535,225.565,354800000.0
2007-12-28 18:23:00,225.565,225.61,225.565,225.57,518300000.0
2007-12-28 18:24:00,225.57,225.58,225.54,225.54,555500000.0
2007-12-28 18:25:00,225.54,225.54,225.505,225.515,509200000.0
2007-12-28 18:26:00,225.515,225.54,225.42,225.43,268200000.0
2007-12-28 18:27:00,225.43,225.455,225.405,225.405,361100000.0
2007-12-28 18:28:00,225.405,225.435,225.4,225.425,345000000.0
2007-12-28 18:29:00,225.425,225.44,225.425,225.435,479600000.0
2007-12-28 18:30:00,225.435,225.475,225.43,225.475,472600000.0
2007-12-28 18:31:00,225.43,225.48,225.42,225.435,633900000.0
2007-12-28 18:32:00,225.435,225.525,225.435,225.495,338400000.0
2007-12-28 18:33:00,225.495,225.505,225.41,225.47,432900000.0
2007-12-28 18:34:00,225.47,225.495,225.455,225.48,335000000.0
2007-12-28 18:35:00,225.48,225.605,225.48,225.585,455300000.0
2007-12-28 18:36:00,225.585,225.61,225.565,225.575,308200000.0
2007-12-28 18:37:00,225.575,225.58,225.475,225.5,348200000.0
2007-12-28 18:38:00,225.5,225.605,225.49,225.515,353900000.0
2007-12-28 18:39:00,225.515,225.53,225.46,225.47,450000000.0
2007-12-28 18:40:00,225.47,225.48,225.365,225.4,460400000.0
2007-12-28 18:41:00,225.4,225.44,225.37,225.435,555000000.0
2007-12-28 18:42:00,225.435,225.445,225.365,225.4,513300000.0
2007-12-28 18:43:00,225.4,225.47,225.4,225.445,684800000.0
2007-12-28 18:44:00,225.445,225.48,225.43,225.45,400200000.0
2007-12-28 18:45:00,225.45,225.45,225.385,225.385,372300000.0
2007-12-28 18:46:00,225.385,225.385,225.335,225.335,590800000.0
2007-12-28 18:47:00,225.335,225.365,225.3,225.31,658000000.0
2007-12-28 18:48:00,225.31,225.31,225.205,225.235,1190600000.0
2007-12-28 18:49:00,225.23,225.235,225.135,225.195,647600000.0
2007-12-28 18:50:00,225.195,225.265,225.195,225.24,630600000.0
2007-12-28 18:51:00,225.24,225.26,225.215,225.22,758500000.0
2007-12-28 18:52:00,225.215,225.27,225.205,225.25,745200000.0
2007-12-28 18:53:00,225.25,225.26,225.09,225.105,773000000.0
2007-12-28 18:54:00,225.105,225.165,225.09,225.115,751800000.0
2007-12-28 18:55:00,225.135,225.17,225.1,225.17,686100000.0
2007-12-28 18:56:00,225.17,225.17,225.075,225.09,657600000.0
2007-12-28 18:57:00,225.1,225.15,225.075,225.13,1166500000.0
2007-12-28 18:58:00,225.13,225.14,225.085,225.135,922500000.0
2007-12-28 18:59:00,225.135,225.135,225.015,225.03,679000000.0
2007-12-28 19:00:00,225.03,225.08,225.0,225.065,1008700000.0
2007-12-28 19:01:00,225.065,225.09,225.01,225.01,698100000.0
2007-12-28 19:02:00,225.01,225.05,224.99,225.035,762500000.0
2007-12-28 19:03:00,225.035,225.08,225.025,225.07,1165300000.0
2007-12-28 19:04:00,225.07,225.07,225.065,225.065,645600000.0
2007-12-28 19:05:00,225.065,225.065,225.03,225.04,579200000.0
2007-12-28 19:06:00,225.04,225.06,225.04,225.055,1055900000.0
2007-12-28 19:07:00,225.055,225.055,224.995,225.0,676200000.0
2007-12-28 19:08:00,225.0,225.025,224.955,224.965,848400000.0
2007-12-28 19:09:00,224.975,224.99,224.825,224.935,860700000.0
2007-12-28 19:10:00,224.935,224.965,224.905,224.905,788200000.0
2007-12-28 19:11:00,224.905,224.91,224.85,224.865,1036700000.0
2007-12-28 19:12:00,224.865,224.865,224.815,224.84,1155000000.0
2007-12-28 19:13:00,224.84,224.905,224.79,224.895,858500000.0
2007-12-28 19:14:00,224.895,224.915,224.875,224.905,724600000.0
2007-12-28 19:15:00,224.92,224.94,224.905,224.93,734100000.0
2007-12-28 19:16:00,224.93,224.93,224.845,224.85,714300000.0
2007-12-28 19:17:00,224.85,224.91,224.85,224.91,1086000000.0
2007-12-28 19:18:00,224.895,224.945,224.885,224.89,880300000.0
2007-12-28 19:19:00,224.89,224.895,224.855,224.855,788000000.0
2007-12-28 19:20:00,224.855,224.895,224.855,224.855,1205000000.0
2007-12-28 19:21:00,224.855,224.885,224.855,224.875,1067100000.0
2007-12-28 19:22:00,224.88,224.93,224.88,224.89,914500000.0
2007-12-28 19:23:00,224.895,224.955,224.88,224.91,893900000.0
2007-12-28 19:24:00,224.91,224.92,224.845,224.885,845000000.0
2007-12-28 19:25:00,224.885,224.955,224.885,224.945,583300000.0
2007-12-28 19:26:00,224.945,224.945,224.84,224.855,1239700000.0
2007-12-28 19:27:00,224.855,224.875,224.845,224.845,262600000.0
2007-12-28 19:28:00,224.845,224.86,224.82,224.845,181200000.0
2007-12-28 19:29:00,224.845,224.895,224.835,224.885,622300000.0
2007-12-28 19:30:00,224.885,224.935,224.885,224.925,1187500000.0
2007-12-28 19:31:00,224.925,224.965,224.875,224.88,1227900000.0
2007-12-28 19:32:00,224.875,224.885,224.825,224.875,980600000.0
2007-12-28 19:33:00,224.875,224.9,224.875,224.88,927600000.0
2007-12-28 19:34:00,224.875,224.895,224.855,224.865,1101400000.0
2007-12-28 19:35:00,224.865,224.935,224.86,224.92,653900000.0
2007-12-28 19:36:00,224.92,224.945,224.855,224.855,838200000.0
2007-12-28 19:37:00,224.855,224.855,224.845,224.845,114100000.0
2007-12-28 19:38:00,224.845,224.845,224.815,224.815,378600000.0
2007-12-28 19:39:00,224.815,224.845,224.815,224.835,607500000.0
2007-12-28 19:40:00,224.835,224.855,224.835,224.845,366900000.0
2007-12-28 19:41:00,224.855,224.885,224.84,224.865,871100000.0
2007-12-28 19:42:00,224.865,224.865,224.84,224.845,1045700000.0
2007-12-28 19:43:00,224.84,224.885,224.84,224.885,623900000.0
2007-12-28 19:44:00,224.885,224.885,224.74,224.765,667250000.0
2007-12-28 19:45:00,224.765,224.78,224.755,224.78,864200000.0
2007-12-28 19:46:00,224.78,224.795,224.75,224.795,943600000.0
2007-12-28 19:47:00,224.775,224.795,224.705,224.715,1218600000.0
2007-12-28 19:48:00,224.715,224.715,224.635,224.67,954300000.0
2007-12-28 19:49:00,224.665,224.67,224.62,224.645,942300000.0
2007-12-28 19:50:00,224.645,224.655,224.605,224.62,1103100000.0
2007-12-28 19:51:00,224.62,224.635,224.6,224.615,957600000.0
2007-12-28 19:52:00,224.615,224.615,224.57,224.61,1060400000.0
2007-12-28 19:53:00,224.61,224.63,224.595,224.61,1754200001.0
2007-12-28 19:54:00,224.61,224.615,224.595,224.605,880200000.0
2007-12-28 19:55:00,224.605,224.695,224.6,224.69,1093700000.0
2007-12-28 19:56:00,224.69,224.735,224.665,224.685,1387700000.0
2007-12-28 19:57:00,224.685,224.7,224.64,224.7,1282200000.0
2007-12-28 19:58:00,224.7,224.745,224.68,224.69,1112100000.0
2007-12-28 19:59:00,224.695,224.74,224.65,224.72,980000000.0
2007-12-28 20:00:00,224.725,224.725,224.615,224.635,1000100000.0
2007-12-28 20:01:00,224.635,224.64,224.585,224.585,977400000.0
2007-12-28 20:02:00,224.585,224.615,224.585,224.605,1015200000.0
2007-12-28 20:03:00,224.605,224.63,224.57,224.585,792000000.0
2007-12-28 20:04:00,224.58,224.615,224.56,224.61,1064900000.0
2007-12-28 20:05:00,224.61,224.635,224.595,224.635,1395900000.0
2007-12-28 20:06:00,224.635,224.685,224.625,224.665,1199600000.0
2007-12-28 20:07:00,224.665,224.715,224.665,224.695,771200000.0
2007-12-28 20:08:00,224.695,224.765,224.695,224.755,505600000.0
2007-12-28 20:09:00,224.715,224.715,224.655,224.675,1319800000.0
2007-12-28 20:10:00,224.675,224.675,224.605,224.605,780600000.0
2007-12-28 20:11:00,224.6,224.645,224.6,224.63,520000000.0
2007-12-28 20:12:00,224.635,224.645,224.625,224.645,691100000.0
2007-12-28 20:13:00,224.645,224.685,224.635,224.655,954200000.0
2007-12-28 20:14:00,224.655,224.705,224.61,224.635,995100000.0
2007-12-28 20:15:00,224.635,224.635,224.585,224.6,789200000.0
2007-12-28 20:16:00,224.6,224.625,224.56,224.585,991800000.0
2007-12-28 20:17:00,224.585,224.61,224.56,224.585,872200000.0
2007-12-28 20:18:00,224.585,224.61,224.575,224.61,470300000.0
2007-12-28 20:19:00,224.61,224.62,224.575,224.61,665800000.0
2007-12-28 20:20:00,224.615,224.67,224.6,224.625,778700000.0
2007-12-28 20:21:00,224.625,224.625,224.605,224.605,979100000.0
2007-12-28 20:22:00,224.605,224.605,224.565,224.585,760000000.0
2007-12-28 20:23:00,224.585,224.59,224.555,224.585,1166800000.0
2007-12-28 20:24:00,224.585,224.59,224.555,224.565,843900000.0
2007-12-28 20:25:00,224.56,224.585,224.54,224.57,987800000.0
2007-12-28 20:26:00,224.57,224.575,224.54,224.555,990600000.0
2007-12-28 20:27:00,224.555,224.585,224.545,224.545,672000000.0
2007-12-28 20:28:00,224.545,224.545,224.535,224.535,751200000.0
2007-12-28 20:29:00,224.535,224.565,224.515,224.515,853600000.0
2007-12-28 20:30:00,224.515,224.54,224.445,224.45,950100000.0
2007-12-28 20:31:00,224.455,224.475,224.415,224.42,818300000.0
2007-12-28 20:32:00,224.42,224.46,224.39,224.43,636900000.0
2007-12-28 20:33:00,224.43,224.45,224.405,224.41,629600000.0
2007-12-28 20:34:00,224.41,224.435,224.365,224.41,1031800000.0
2007-12-28 20:35:00,224.415,224.42,224.385,224.405,848000000.0
2007-12-28 20:36:00,224.405,224.45,224.385,224.415,1088000000.0
2007-12-28 20:37:00,224.415,224.415,224.335,224.36,972800000.0
2007-12-28 20:38:00,224.36,224.385,224.315,224.335,694400000.0
2007-12-28 20:39:00,224.335,224.405,224.315,224.395,627900000.0
2007-12-28 20:40:00,224.395,224.415,224.385,224.415,626400000.0
2007-12-28 20:41:00,224.415,224.515,224.405,224.49,1330700000.0
2007-12-28 20:42:00,224.49,224.625,224.49,224.605,859900000.0
2007-12-28 20:43:00,224.605,224.645,224.585,224.595,876800000.0
2007-12-28 20:44:00,224.595,224.595,224.55,224.555,649800000.0
2007-12-28 20:45:00,224.555,224.57,224.53,224.545,1169900000.0
2007-12-28 20:46:00,224.545,224.6,224.545,224.6,1105800000.0
2007-12-28 20:47:00,224.6,224.66,224.58,224.635,1199300000.0
2007-12-28 20:48:00,224.635,224.67,224.615,224.635,646700000.0
2007-12-28 20:49:00,224.63,224.665,224.625,224.655,810100000.0
2007-12-28 20:50:00,224.66,224.685,224.655,224.675,839500000.0
2007-12-28 20:51:00,224.675,224.755,224.665,224.745,600300000.0
2007-12-28 20:52:00,224.745,224.775,224.73,224.73,464800000.0
2007-12-28 20:53:00,224.73,224.76,224.715,224.75,652100000.0
2007-12-28 20:54:00,224.755,224.785,224.745,224.785,692900000.0
2007-12-28 20:55:00,224.785,224.815,224.785,224.815,1065200000.0
2007-12-28 20:56:00,224.815,224.825,224.79,224.81,2033400000.0
2007-12-28 20:57:00,224.65,224.66,224.63,224.65,1526800000.0
2007-12-28 20:58:00,224.795,224.84,224.785,224.835,1526800000.0
2007-12-28 20:59:00,224.835,224.925,224.835,224.885,1088200000.0
2007-12-28 21:00:00,224.885,224.885,224.835,224.845,860000000.0
2007-12-28 21:01:00,224.845,224.86,224.825,224.83,945500000.0
2007-12-28 21:02:00,224.83,224.85,224.815,224.825,285600000.0
2007-12-28 21:03:00,224.825,224.845,224.79,224.81,726200000.0
2007-12-28 21:04:00,224.8,224.865,224.795,224.865,538300000.0
2007-12-28 21:05:00,224.865,224.865,224.855,224.855,309600000.0
2007-12-28 21:06:00,224.855,224.865,224.715,224.75,996700000.0
2007-12-28 21:07:00,224.75,224.76,224.72,224.72,810800000.0
2007-12-28 21:08:00,224.72,224.76,224.72,224.75,446800000.0
2007-12-28 21:09:00,224.75,224.75,224.68,224.73,1171300000.0
2007-12-28 21:10:00,224.73,224.82,224.73,224.82,1661800012.0
2007-12-28 21:11:00,224.81,224.91,224.81,224.83,526600000.0
2007-12-28 21:12:00,224.83,224.87,224.79,224.81,975200000.0
2007-12-28 21:13:00,224.81,224.82,224.79,224.79,897400000.0
2007-12-28 21:14:00,224.79,224.82,224.75,224.77,1132600000.0
2007-12-28 21:15:00,224.77,224.8,224.73,224.79,1204900000.0
2007-12-28 21:16:00,224.79,224.84,224.79,224.82,813300000.0
2007-12-28 21:17:00,224.82,224.83,224.81,224.83,350400000.0
2007-12-28 21:18:00,224.83,224.83,224.76,224.76,347200000.0
2007-12-28 21:19:00,224.79,224.81,224.76,224.79,422700000.0
2007-12-28 21:20:00,224.79,224.8,224.76,224.77,382700000.0
2007-12-28 21:21:00,224.77,224.78,224.72,224.72,984700000.0
2007-12-28 21:22:00,224.73,224.78,224.73,224.77,865000000.0
2007-12-28 21:23:00,224.78,224.79,224.77,224.79,1699200000.0
2007-12-28 21:24:00,224.79,224.82,224.78,224.81,1264800000.0
2007-12-28 21:25:00,224.52,224.55,224.51,224.54,1028000000.0
2007-12-28 21:26:00,224.81,224.88,224.81,224.85,1028000000.0
2007-12-28 21:27:00,224.85,224.86,224.79,224.8,972400000.0
2007-12-28 21:28:00,224.8,224.89,224.79,224.81,691000000.0
2007-12-28 21:29:00,224.81,224.81,224.77,224.77,1238200000.0
2007-12-28 21:30:00,224.77,224.79,224.74,224.75,1143900000.0
2007-12-28 21:31:00,224.75,224.77,224.72,224.73,1660400000.0
2007-12-28 21:32:00,224.73,224.77,224.73,224.76,1041600000.0
2007-12-28 21:33:00,224.76,224.77,224.73,224.75,1178000000.0
2007-12-28 21:34:00,224.75,224.77,224.74,224.76,1869700000.0
2007-12-28 21:35:00,224.76,224.76,224.72,224.74,1373200000.0
2007-12-28 21:36:00,224.74,224.75,224.73,224.75,1423600000.0
2007-12-28 21:37:00,224.75,224.76,224.74,224.75,952000000.0
2007-12-28 21:38:00,224.75,224.78,224.74,224.75,1136800000.0
2007-12-28 21:39:00,224.75,224.78,224.75,224.765,1111100000.0
2007-12-28 21:40:00,224.77,224.89,224.77,224.87,1764100000.0
2007-12-28 21:41:00,224.88,224.89,224.8,224.81,1570500000.0
2007-12-28 21:42:00,224.81,224.84,224.8,224.81,1886300000.0
2007-12-28 21:43:00,224.82,224.84,224.8,224.82,1849600000.0
2007-12-28 21:44:00,224.82,224.83,224.78,224.82,1953000000.0
2007-12-28 21:45:00,224.82,224.85,224.77,224.78,1804500000.0
2007-12-28 21:46:00,224.78,224.8,224.76,224.78,1460900000.0
2007-12-28 21:47:00,224.78,224.8,224.75,224.78,972000000.0
2007-12-28 21:48:00,224.78,224.78,224.75,224.77,1458800000.0
2007-12-28 21:49:00,224.77,224.79,224.77,224.79,1424900000.0
2007-12-28 21:50:00,224.79,224.8,224.76,224.77,1433500000.0
2007-12-28 21:51:00,224.77,224.79,224.715,224.78,1164000000.0
2007-12-28 21:52:00,224.78,224.78,224.725,224.74,1029500000.0
2007-12-28 21:53:00,224.74,224.75,224.7,224.7,1567300000.0
2007-12-28 21:54:00,224.7,224.7,224.68,224.69,1694100000.0
2007-12-28 21:55:00,224.69,224.73,224.69,224.72,1615100000.0
2007-12-28 21:56:00,224.72,224.76,224.72,224.75,626700000.0
2007-12-28 21:57:00,224.745,224.75,224.72,224.74,814000000.0
2007-12-28 21:58:00,224.74,224.75,224.73,224.73,659200000.0
2007-12-28 21:59:00,224.725,224.75,224.67,224.69,945900000.0
2007-12-28 22:00:00,224.69,224.75,224.61,224.73,797000000.0
2007-12-28 22:01:00,224.73,224.75,224.61,224.64,855800000.0
2007-12-28 22:02:00,224.64,224.64,224.63,224.63,1230400000.0
2007-12-28 22:03:00,224.63,224.65,224.6,224.6,820000000.0
2007-12-28 22:04:00,224.6,224.61,224.46,224.47,1079000000.0
2007-12-28 22:05:00,224.47,224.52,224.46,224.46,909000000.0
2007-12-28 22:06:00,224.46,224.48,224.4,224.47,1253800000.0
2007-12-28 22:07:00,224.47,224.61,224.47,224.59,964500000.0
2007-12-28 22:08:00,224.59,224.63,224.57,224.59,787600000.0
2007-12-28 22:09:00,224.59,224.67,224.59,224.67,873600000.0
2007-12-28 22:10:00,224.67,224.7,224.64,224.69,888600000.0
2007-12-28 22:11:00,224.69,224.71,224.69,224.71,811200000.0
2007-12-28 22:12:00,224.71,224.73,224.69,224.71,767200000.0
2007-12-28 22:13:00,224.71,224.76,224.71,224.74,873300000.0
2007-12-28 22:14:00,224.74,224.75,224.715,224.73,1086700000.0
2007-12-28 22:15:00,224.73,224.78,224.72,224.78,1653300000.0
2007-12-28 22:16:00,224.75,224.8,224.75,224.79,872100000.0
2007-12-28 22:17:00,224.79,224.86,224.79,224.84,760600000.0
2007-12-28 22:18:00,224.84,224.86,224.82,224.85,786900000.0
2007-12-28 22:19:00,224.85,224.85,224.8,224.81,826400000.0
2007-12-28 22:20:00,224.81,224.81,224.69,224.71,866500000.0
2007-12-28 22:21:00,224.69,224.72,224.68,224.68,840100000.0
2007-12-28 22:22:00,224.68,224.7,224.68,224.68,1455600000.0
2007-12-28 22:23:00,224.68,224.68,224.65,224.66,1312900000.0
2007-12-28 22:24:00,224.66,224.68,224.57,224.6,904600000.0
2007-12-28 22:25:00,224.6,224.65,224.59,224.6,1143800000.0
2007-12-28 22:26:00,224.6,224.61,224.55,224.57,1023500000.0
2007-12-28 22:27:00,224.55,224.61,224.53,224.59,978400000.0
2007-12-28 22:28:00,224.59,224.63,224.59,224.61,973900000.0
2007-12-28 22:29:00,224.61,224.64,224.6,224.64,1002000000.0
2007-12-28 22:30:00,224.64,224.69,224.63,224.67,774200000.0
2007-12-28 22:31:00,224.67,224.68,224.64,224.64,1048300000.0
2007-12-28 22:32:00,224.63,224.66,224.59,224.64,913900000.0
2007-12-28 22:33:00,224.65,224.66,224.63,224.64,984400000.0
2007-12-28 22:34:00,224.64,224.65,224.64,224.64,861600000.0
2007-12-28 22:35:00,224.64,224.64,224.63,224.64,708000000.0
2007-12-28 22:36:00,224.64,224.66,224.51,224.51,720800000.0
2007-12-28 22:37:00,224.51,224.55,224.51,224.53,1053800000.0
2007-12-28 22:38:00,224.53,224.58,224.51,224.57,777700000.0
2007-12-28 22:39:00,224.57,224.62,224.57,224.62,836800000.0
2007-12-28 22:40:00,224.62,224.66,224.62,224.64,770800000.0
2007-12-28 22:41:00,224.64,224.64,224.6,224.6,1217300000.0
2007-12-28 22:42:00,224.6,224.61,224.59,224.61,1329700000.0
2007-12-28 22:43:00,224.61,224.61,224.58,224.59,1260000000.0
2007-12-28 22:44:00,224.61,224.61,224.59,224.61,961100000.0
2007-12-28 22:45:00,224.61,224.61,224.57,224.59,922000000.0
2007-12-28 22:46:00,224.57,224.6,224.56,224.6,1016800000.0
2007-12-28 22:47:00,224.6,224.6,224.57,224.6,862300000.0
2007-12-28 22:48:00,224.6,224.6,224.57,224.59,979600000.0
2007-12-28 22:49:00,224.59,224.59,224.57,224.57,780000000.0
2007-12-28 22:50:00,224.57,224.57,224.51,224.55,802400000.0
2007-12-28 22:51:00,224.55,224.57,224.53,224.53,821200000.0
2007-12-28 22:52:00,224.53,224.56,224.51,224.55,811200000.0
2007-12-28 22:53:00,224.55,224.57,224.54,224.55,796000000.0
2007-12-28 22:54:00,224.55,224.56,224.52,224.53,1159600000.0
2007-12-28 22:55:00,224.53,224.53,224.41,224.45,1189700000.0
2007-12-28 22:56:00,224.45,224.49,224.45,224.49,856300000.0
2007-12-28 22:57:00,224.49,224.49,224.43,224.44,1297600000.0
2007-12-28 22:58:00,224.43,224.45,224.42,224.42,1556700000.0
2007-12-28 22:59:00,224.42,224.48,224.41,224.46,1009500000.0
2007-12-28 23:00:00,224.44,224.48,224.44,224.46,841800000.0
2007-12-28 23:01:00,224.4,224.409,224.357,224.409,674500000.0
2007-12-28 23:02:00,224.408,224.424,224.38,224.388,694900000.0
2007-12-28 23:03:00,224.429,224.435,224.385,224.394,646100000.0
2007-12-28 23:04:00,224.368,224.368,224.127,224.163,631900000.0
2007-12-28 23:05:00,224.18,224.241,224.178,224.235,569000000.0
2007-12-28 23:06:00,224.247,224.31,224.247,224.277,561700000.0
2007-12-28 23:07:00,224.288,224.346,224.267,224.31,680100000.0
2007-12-28 23:08:00,224.33,224.358,224.321,224.346,734900000.0
2007-12-28 23:09:00,224.34,224.353,224.317,224.338,643600000.0
2007-12-28 23:10:00,224.321,224.321,224.257,224.257,715800000.0
2007-12-28 23:11:00,224.251,224.307,224.229,224.26,639700000.0
2007-12-28 23:12:00,224.269,224.345,224.261,224.345,655000000.0
2007-12-28 23:13:00,224.367,224.402,224.337,224.396,552800000.0
2007-12-28 23:14:00,224.398,224.407,224.345,224.373,645900000.0
2007-12-28 23:15:00,224.355,224.392,224.334,224.38,663700000.0
2007-12-28 23:16:00,224.369,224.37,224.316,224.355,637200000.0
2007-12-28 23:17:00,224.354,224.366,224.322,224.356,644100000.0
2007-12-28 23:18:00,224.337,224.352,224.276,224.307,537400000.0
2007-12-28 23:19:00,224.305,224.342,224.272,224.279,581700000.0
2007-12-28 23:20:00,224.285,224.323,224.242,224.293,642000000.0
2007-12-28 23:21:00,224.277,224.313,224.257,224.303,697400000.0
2007-12-28 23:22:00,224.302,224.305,224.269,224.304,697200000.0
2007-12-28 23:23:00,224.303,224.359,224.295,224.318,622300000.0
2007-12-28 23:24:00,224.312,224.315,224.244,224.244,708700000.0
2007-12-28 23:25:00,224.24,224.292,224.238,224.27,589800000.0
2007-12-28 23:26:00,224.26,224.266,224.213,224.231,667600000.0
2007-12-28 23:27:00,224.246,224.301,224.236,224.236,668100000.0
2007-12-28 23:28:00,224.263,224.27,224.238,224.269,658000000.0
2007-12-28 23:29:00,224.262,224.273,224.213,224.25,684900000.0
2007-12-28 23:30:00,224.225,224.277,224.205,224.216,669700000.0
2007-12-28 23:31:00,224.197,224.202,224.075,224.15,634600000.0
2007-12-28 23:32:00,224.118,224.189,224.118,224.147,694100000.0
2007-12-28 23:33:00,224.143,224.191,224.106,224.14,665500000.0
2007-12-28 23:34:00,224.123,224.154,224.086,224.093,646200000.0
2007-12-28 23:35:00,224.114,224.115,224.021,224.085,444600000.0
2007-12-28 23:36:00,224.102,224.183,224.091,224.183,684100000.0
2007-12-28 23:37:00,224.2,224.232,224.192,224.21,662800000.0
2007-12-28 23:38:00,224.206,224.229,224.158,224.182,667800000.0
2007-12-28 23:39:00,224.182,224.206,224.161,224.183,584100000.0
2007-12-28 23:40:00,224.185,224.206,224.178,224.19,762600000.0
2007-12-28 23:41:00,224.173,224.175,224.107,224.108,597000000.0
2007-12-28 23:42:00,224.128,224.152,224.109,224.145,696600000.0
2007-12-28 23:43:00,224.162,224.251,224.162,224.182,652800000.0
2007-12-28 23:44:00,224.174,224.204,224.114,224.165,605800000.0
2007-12-28 23:45:00,224.158,224.185,224.132,224.15,695300000.0
2007-12-28 23:46:00,224.15,224.259,224.055,224.259,683800000.0
2007-12-28 23:47:00,224.265,224.273,224.158,224.183,683000000.0
2007-12-28 23:48:00,224.161,224.188,224.093,224.111,686100000.0
2007-12-28 23:49:00,224.112,224.142,224.084,224.101,770000000.0
2007-12-28 23:50:00,224.097,224.115,224.067,224.112,647900000.0
2007-12-28 23:51:00,224.117,224.128,224.076,224.115,691300000.0
2007-12-28 23:52:00,224.112,224.164,224.112,224.151,628700000.0
2007-12-28 23:53:00,224.138,224.15,224.086,224.125,616700000.0
2007-12-28 23:54:00,224.085,224.162,224.085,224.144,656500000.0
2007-12-28 23:55:00,224.146,224.166,224.089,224.135,638500000.0
2007-12-28 23:56:00,224.132,224.144,224.101,224.125,665900000.0
2007-12-28 23:57:00,224.113,224.113,224.095,224.106,620600000.0
2007-12-28 23:58:00,224.106,224.116,224.036,224.061,677800000.0
2007-12-28 23:59:00,224.031,224.087,224.02,224.039,715700000.0
2007-12-31 00:00:00,224.44,224.489,224.427,224.466,893800000.0
2007-12-31 00:01:00,224.454,224.52,224.362,224.402,659800000.0
2007-12-31 00:02:00,224.372,224.47,224.372,224.438,461100000.0
2007-12-31 00:03:00,224.453,224.504,224.418,224.425,764800000.0
2007-12-31 00:04:00,224.412,224.498,224.405,224.428,621100000.0
2007-12-31 00:05:00,224.42,224.461,224.383,224.407,686100000.0
2007-12-31 00:06:00,224.425,224.448,224.348,224.407,833300000.0
2007-12-31 00:07:00,224.415,224.498,224.376,224.418,891500000.0
2007-12-31 00:08:00,224.393,224.519,224.392,224.462,755500000.0
2007-12-31 00:09:00,224.516,224.538,224.428,224.518,850900000.0
2007-12-31 00:10:00,224.511,224.514,224.43,224.492,788700000.0
2007-12-31 00:11:00,224.497,224.53,224.44,224.53,277200000.0
2007-12-31 00:12:00,224.521,224.528,224.479,224.496,892500000.0
2007-12-31 00:13:00,224.498,224.539,224.417,224.425,795900000.0
2007-12-31 00:14:00,224.407,224.569,224.407,224.52,592700000.0
2007-12-31 00:15:00,224.518,224.56,224.434,224.546,820100000.0
2007-12-31 00:16:00,224.575,224.575,224.488,224.521,806000000.0
2007-12-31 00:17:00,224.549,224.592,224.509,224.536,928600000.0
2007-12-31 00:18:00,224.581,224.598,224.501,224.52,679200000.0
2007-12-31 00:19:00,224.538,224.611,224.538,224.556,711700000.0
2007-12-31 00:20:00,224.554,224.61,224.521,224.598,960200000.0
2007-12-31 00:21:00,224.589,224.61,224.536,224.605,807600000.0
2007-12-31 00:22:00,224.608,224.688,224.6,224.654,866700000.0
2007-12-31 00:23:00,224.636,224.681,224.575,224.633,953900000.0
2007-12-31 00:24:00,224.637,224.65,224.58,224.58,702300000.0
2007-12-31 00:25:00,224.573,224.636,224.551,224.578,906600000.0
2007-12-31 00:26:00,224.593,224.701,224.582,224.68,867000000.0
2007-12-31 00:27:00,224.726,224.739,224.68,224.713,828300000.0
2007-12-31 00:28:00,224.723,224.77,224.688,224.749,716400000.0
2007-12-31 00:29:00,224.763,224.812,224.704,224.765,789800000.0
2007-12-31 00:30:00,224.76,224.79,224.754,224.761,937800000.0
2007-12-31 00:31:00,224.762,224.827,224.745,224.756,771300000.0
2007-12-31 00:32:00,224.8,224.84,224.8,224.84,263800000.0
2007-12-31 00:33:00,224.84,224.84,224.69,224.69,1042300000.0
2007-12-31 00:34:00,224.82,224.82,224.81,224.81,95500000.0
2007-12-31 00:35:00,224.81,224.84,224.69,224.82,486300000.0
2007-12-31 00:36:00,224.84,224.84,224.68,224.83,686800000.0
2007-12-31 00:37:00,224.83,224.84,224.82,224.82,851600000.0
2007-12-31 00:38:00,224.82,224.85,224.82,224.85,847600000.0
2007-12-31 00:39:00,224.85,224.85,224.82,224.84,488400000.0
2007-12-31 00:40:00,224.84,224.84,224.815,224.815,392100000.0
2007-12-31 00:41:00,224.67,224.84,224.67,224.84,788900000.0
2007-12-31 00:42:00,224.84,224.86,224.81,224.81,861200000.0
2007-12-31 00:43:00,224.81,224.84,224.81,224.81,803400000.0
2007-12-31 00:44:00,224.81,224.87,224.81,224.86,982200000.0
2007-12-31 00:45:00,224.86,224.88,224.83,224.84,866900000.0
2007-12-31 00:46:00,224.84,224.84,224.73,224.79,1015500000.0
2007-12-31 00:47:00,224.78,224.85,224.78,224.85,1258400000.0
2007-12-31 00:48:00,224.85,224.85,224.82,224.82,1441100000.0
2007-12-31 00:49:00,224.82,224.83,224.79,224.8,931000000.0
2007-12-31 00:50:00,224.8,224.83,224.77,224.83,889600000.0
2007-12-31 00:51:00,224.83,224.83,224.79,224.79,902100000.0
2007-12-31 00:52:00,224.79,224.83,224.75,224.79,768000000.0
2007-12-31 00:53:00,224.79,224.79,224.67,224.67,442900000.0
2007-12-31 00:54:00,224.68,224.74,224.66,224.74,968300000.0
2007-12-31 00:55:00,224.74,224.76,224.74,224.76,356800000.0
2007-12-31 00:56:00,224.76,224.81,224.74,224.79,622400000.0
2007-12-31 00:57:00,224.78,224.8,224.76,224.79,936800000.0
2007-12-31 00:58:00,224.79,224.81,224.77,224.81,1078100000.0
2007-12-31 00:59:00,224.81,224.84,224.74,224.83,1027700000.0
2007-12-31 01:00:00,224.83,224.83,224.74,224.76,1424000000.0
2007-12-31 01:01:00,224.76,224.83,224.74,224.83,547100000.0
2007-12-31 01:02:00,224.83,224.85,224.79,224.83,562000000.0
2007-12-31 01:03:00,224.83,224.83,224.78,224.83,389600000.0
2007-12-31 01:04:00,224.78,224.83,224.77,224.82,700400000.0
2007-12-31 01:05:00,224.82,224.84,224.77,224.83,612800000.0
2007-12-31 01:06:00,224.82,224.84,224.8,224.8,426400000.0
2007-12-31 01:07:00,224.8,224.81,224.76,224.81,404000000.0
2007-12-31 01:08:00,224.81,224.84,224.8,224.82,512000000.0
2007-12-31 01:09:00,224.83,224.85,224.76,224.82,817100000.0
2007-12-31 01:10:00,224.82,224.87,224.82,224.87,539000000.0
2007-12-31 01:11:00,224.87,224.87,224.77,224.86,533600000.0
2007-12-31 01:12:00,224.86,224.86,224.83,224.86,319200000.0
2007-12-31 01:13:00,224.86,224.86,224.82,224.82,311200000.0
2007-12-31 01:14:00,224.84,224.86,224.82,224.84,479600000.0
2007-12-31 01:15:00,224.84,224.85,224.81,224.85,356800000.0
2007-12-31 01:16:00,224.83,224.86,224.83,224.85,428200000.0
2007-12-31 01:17:00,224.85,224.855,224.79,224.8,1384600000.0
2007-12-31 01:18:00,224.8,224.84,224.78,224.79,1334600000.0
2007-12-31 01:19:00,224.79,224.83,224.78,224.82,582000000.0
2007-12-31 01:20:00,224.82,224.83,224.76,224.83,296800000.0
2007-12-31 01:21:00,224.83,224.83,224.72,224.72,1196200000.0
2007-12-31 01:22:00,224.72,224.75,224.72,224.75,734800000.0
2007-12-31 01:23:00,224.75,224.77,224.75,224.75,322400000.0
2007-12-31 01:24:00,224.75,224.75,224.61,224.61,611300000.0
2007-12-31 01:25:00,224.61,224.7,224.55,224.62,929100000.0
2007-12-31 01:26:00,224.62,224.63,224.53,224.54,708900000.0
2007-12-31 01:27:00,224.54,224.56,224.52,224.56,151400000.0
2007-12-31 01:28:00,224.56,224.58,224.56,224.58,114462500.0
2007-12-31 01:29:00,224.58,224.58,224.54,224.55,195900000.0
2007-12-31 01:30:00,224.54,224.57,224.498,224.545,204600000.0
2007-12-31 01:31:00,224.56,224.56,224.51,224.55,290812500.0
2007-12-31 01:32:00,224.56,224.56,224.353,224.42,164925000.0
2007-12-31 01:33:00,224.42,224.42,224.29,224.29,234600000.0
2007-12-31 01:34:00,224.29,224.38,224.29,224.31,149225000.0
2007-12-31 01:35:00,224.31,224.34,224.19,224.26,548200000.0
2007-12-31 01:36:00,224.26,224.26,224.19,224.21,107300000.0
2007-12-31 01:37:00,224.21,224.23,224.18,224.22,319847500.0
2007-12-31 01:38:00,224.23,224.26,224.157,224.238,95432500.0
2007-12-31 01:39:00,224.248,224.26,224.16,224.21,272362500.0
2007-12-31 01:40:00,224.21,224.25,224.21,224.25,545562500.0
2007-12-31 01:41:00,224.25,224.28,224.207,224.267,97612500.0
2007-12-31 01:42:00,224.243,224.28,224.145,224.27,74425000.0
2007-12-31 01:43:00,224.27,224.29,224.178,224.27,37105000.0
2007-12-31 01:44:00,224.27,224.27,224.25,224.27,71570000.0
2007-12-31 01:45:00,224.27,224.28,224.155,224.27,71205000.0
2007-12-31 01:46:00,224.27,224.27,224.218,224.26,47430000.0
2007-12-31 01:47:00,224.26,224.26,224.21,224.24,333730000.0
2007-12-31 01:48:00,224.22,224.26,224.22,224.22,54467500.0
2007-12-31 01:49:00,224.22,224.26,224.21,224.25,242770000.0
2007-12-31 01:50:00,224.25,224.26,224.23,224.26,63422500.0
2007-12-31 01:51:00,224.26,224.26,224.22,224.26,158175000.0
2007-12-31 01:52:00,224.26,224.26,224.21,224.26,227565000.0
2007-12-31 01:53:00,224.26,224.26,224.2,224.25,252115000.0
2007-12-31 01:54:00,224.25,224.26,224.21,224.26,1124000000.0
2007-12-31 01:55:00,224.26,224.27,224.18,224.26,351500000.0
2007-12-31 01:56:00,224.25,224.27,224.24,224.27,639200000.0
2007-12-31 01:57:00,224.27,224.29,224.27,224.29,312000000.0
2007-12-31 01:58:00,224.29,224.3,224.27,224.28,560400000.0
2007-12-31 01:59:00,224.3,224.37,224.265,224.35,364100000.0
2007-12-31 02:00:00,224.35,224.35,224.26,224.29,388000000.0
2007-12-31 02:01:00,224.29,224.3,224.27,224.27,1644300000.0
2007-12-31 02:02:00,224.27,224.32,224.26,224.29,2075100000.0
2007-12-31 02:03:00,224.28,224.3,224.27,224.27,742000000.0
2007-12-31 02:04:00,224.27,224.3,224.24,224.28,499800000.0
2007-12-31 02:05:00,224.28,224.29,224.25,224.29,405900000.0
2007-12-31 02:06:00,224.29,224.29,224.27,224.28,284800000.0
2007-12-31 02:07:00,224.28,224.29,224.26,224.29,281600000.0
2007-12-31 02:08:00,224.29,224.3,224.23,224.25,490800000.0
2007-12-31 02:09:00,224.23,224.27,224.2,224.27,1797400000.0
2007-12-31 02:10:00,224.27,224.28,224.24,224.28,802400000.0
2007-12-31 02:11:00,224.28,224.29,224.28,224.29,293100000.0
2007-12-31 02:12:00,224.29,224.3,224.27,224.27,259200000.0
2007-12-31 02:13:00,224.27,224.3,224.22,224.23,241100000.0
2007-12-31 02:14:00,224.23,224.25,224.21,224.23,292000000.0
2007-12-31 02:15:00,224.23,224.24,224.2,224.24,620800000.0
2007-12-31 02:16:00,224.24,224.24,224.19,224.19,576700000.0
2007-12-31 02:17:00,224.2,224.24,224.19,224.23,378400000.0
2007-12-31 02:18:00,224.23,224.23,224.16,224.17,387200000.0
2007-12-31 02:19:00,224.17,224.22,224.17,224.2,1022600000.0
2007-12-31 02:20:00,224.2,224.2,224.16,224.17,1179900028.0
2007-12-31 02:21:00,224.17,224.19,224.16,224.18,297200000.0
2007-12-31 02:22:00,224.18,224.19,224.15,224.15,309600000.0
2007-12-31 02:23:00,224.15,224.17,224.15,224.16,687600000.0
2007-12-31 02:24:00,224.16,224.2,224.15,224.17,432900000.0
2007-12-31 02:25:00,224.17,224.22,224.17,224.22,292000000.0
2007-12-31 02:26:00,224.22,224.22,224.13,224.2,381600000.0
2007-12-31 02:27:00,224.2,224.22,224.2,224.22,376000000.0
2007-12-31 02:28:00,224.22,224.22,224.18,224.18,669600000.0
2007-12-31 02:29:00,224.18,224.19,224.16,224.19,768300000.0
2007-12-31 02:30:00,224.19,224.19,224.17,224.19,278800000.0
2007-12-31 02:31:00,224.19,224.19,224.16,224.165,489100000.0
2007-12-31 02:32:00,224.17,224.17,224.13,224.135,708800000.0
2007-12-31 02:33:00,224.135,224.17,224.135,224.17,544300000.0
2007-12-31 02:34:00,224.17,224.17,224.14,224.15,696600000.0
2007-12-31 02:35:00,224.15,224.15,224.14,224.14,339200000.0
2007-12-31 02:36:00,224.14,224.14,224.13,224.13,334700000.0
2007-12-31 02:37:00,224.13,224.16,224.13,224.13,328600000.0
2007-12-31 02:38:00,224.13,224.14,224.13,224.14,309700000.0
2007-12-31 02:39:00,224.14,224.14,224.1,224.13,602200000.0
2007-12-31 02:40:00,224.13,224.13,224.09,224.09,333200000.0
2007-12-31 02:41:00,224.09,224.15,224.09,224.13,235400000.0
2007-12-31 02:42:00,224.13,224.13,224.11,224.12,308600000.0
2007-12-31 02:43:00,224.11,224.13,224.11,224.13,261900000.0
2007-12-31 02:44:00,224.13,224.13,224.12,224.12,93100000.0
2007-12-31 02:45:00,224.12,224.13,224.12,224.13,153600000.0
2007-12-31 02:46:00,224.13,224.13,224.08,224.13,252500000.0
2007-12-31 02:47:00,224.13,224.13,224.1,224.12,161400000.0
2007-12-31 02:48:00,224.12,224.13,224.08,224.13,207900000.0
2007-12-31 02:49:00,224.13,224.13,224.07,224.1,134400000.0
2007-12-31 02:50:00,224.1,224.13,224.1,224.1,150800000.0
2007-12-31 02:51:00,224.1,224.13,224.06,224.13,251400000.0
2007-12-31 02:52:00,224.13,224.13,224.09,224.13,74000000.0
2007-12-31 02:53:00,224.13,224.13,224.12,224.13,215200000.0
2007-12-31 02:54:00,224.13,224.13,224.09,224.13,621000000.0
2007-12-31 02:55:00,224.13,224.14,224.13,224.13,316400000.0
2007-12-31 02:56:00,224.13,224.14,224.08,224.14,258600000.0
2007-12-31 02:57:00,224.09,224.15,224.09,224.14,419200000.0
2007-12-31 02:58:00,224.14,224.15,224.13,224.13,583800000.0
2007-12-31 02:59:00,224.13,224.13,224.11,224.13,245400000.0
2007-12-31 03:00:00,224.13,224.13,224.025,224.03,606200000.0
2007-12-31 03:01:00,224.025,224.05,223.95,223.98,403700000.0
2007-12-31 03:02:00,223.98,223.98,223.92,223.97,957600000.0
2007-12-31 03:03:00,223.97,223.98,223.94,223.96,445700000.0
2007-12-31 03:04:00,223.96,223.97,223.96,223.96,286800000.0
2007-12-31 03:05:00,223.96,223.96,223.815,223.815,462000000.0
2007-12-31 03:06:00,223.82,223.87,223.785,223.81,565500000.0
2007-12-31 03:07:00,223.82,223.83,223.775,223.82,535100000.0
2007-12-31 03:08:00,223.82,223.85,223.79,223.82,604800000.0
2007-12-31 03:09:00,223.82,223.82,223.67,223.7,376900000.0
2007-12-31 03:10:00,223.68,223.72,223.65,223.72,393900000.0
2007-12-31 03:11:00,223.72,223.74,223.67,223.68,291200000.0
2007-12-31 03:12:00,223.68,223.68,223.64,223.66,266500000.0
2007-12-31 03:13:00,223.66,223.67,223.63,223.67,431000000.0
2007-12-31 03:14:00,223.67,223.67,223.59,223.59,635800000.0
2007-12-31 03:15:00,223.59,223.59,223.565,223.59,884500000.0
2007-12-31 03:16:00,223.59,223.62,223.57,223.58,895400000.0
2007-12-31 03:17:00,223.58,223.65,223.58,223.64,827100000.0
2007-12-31 03:18:00,223.65,223.69,223.63,223.68,821200000.0
2007-12-31 03:19:00,223.68,223.72,223.615,223.68,757300000.0
2007-12-31 03:20:00,223.7,223.71,223.66,223.69,800900000.0
2007-12-31 03:21:00,223.69,223.72,223.67,223.72,933100000.0
2007-12-31 03:22:00,223.72,223.81,223.7,223.78,700600000.0
2007-12-31 03:23:00,223.78,223.82,223.745,223.82,930100000.0
2007-12-31 03:24:00,223.82,223.82,223.75,223.78,780500000.0
2007-12-31 03:25:00,223.78,223.79,223.63,223.63,1076300000.0
2007-12-31 03:26:00,223.63,223.68,223.58,223.66,846600000.0
2007-12-31 03:27:00,223.67,223.68,223.63,223.63,867200000.0
2007-12-31 03:28:00,223.63,223.64,223.62,223.63,815200000.0
2007-12-31 03:29:00,223.63,223.67,223.6,223.65,980400000.0
2007-12-31 03:30:00,223.65,223.68,223.65,223.68,793100000.0
2007-12-31 03:31:00,223.68,223.68,223.63,223.66,789100000.0
2007-12-31 03:32:00,223.66,223.69,223.62,223.62,647200000.0
2007-12-31 03:33:00,223.61,223.74,223.61,223.74,651600000.0
2007-12-31 03:34:00,223.74,223.76,223.72,223.75,618100000.0
2007-12-31 03:35:00,223.75,223.76,223.74,223.74,349600000.0
2007-12-31 03:36:00,223.74,223.84,223.74,223.75,736300000.0
2007-12-31 03:37:00,223.75,223.78,223.74,223.77,863200000.0
2007-12-31 03:38:00,223.77,223.81,223.735,223.75,861000000.0
2007-12-31 03:39:00,223.75,223.79,223.655,223.68,638000000.0
2007-12-31 03:40:00,223.66,223.73,223.62,223.68,720200000.0
2007-12-31 03:41:00,223.68,223.7,223.59,223.67,869700000.0
2007-12-31 03:42:00,223.67,223.69,223.57,223.57,768800000.0
2007-12-31 03:43:00,223.57,223.71,223.57,223.63,777200000.0
2007-12-31 03:44:00,223.63,223.68,223.61,223.67,876000000.0
2007-12-31 03:45:00,223.67,223.74,223.65,223.7,953300000.0
2007-12-31 03:46:00,223.7,223.73,223.62,223.68,495000000.0
2007-12-31 03:47:00,223.68,223.68,223.61,223.64,906400000.0
2007-12-31 03:48:00,223.64,223.68,223.6,223.62,1248300000.0
2007-12-31 03:49:00,223.62,223.67,223.59,223.62,852200000.0
2007-12-31 03:50:00,223.62,223.64,223.6,223.63,459200000.0
2007-12-31 03:51:00,223.63,223.68,223.595,223.66,596900000.0
2007-12-31 03:52:00,223.66,223.66,223.65,223.65,1158400000.0
2007-12-31 03:53:00,223.65,223.66,223.61,223.65,989600000.0
2007-12-31 03:54:00,223.65,223.65,223.61,223.64,666800000.0
2007-12-31 03:55:00,223.65,223.65,223.62,223.63,806100000.0
2007-12-31 03:56:00,223.63,223.63,223.62,223.63,472800000.0
2007-12-31 03:57:00,223.63,223.65,223.58,223.62,736700000.0
2007-12-31 03:58:00,223.62,223.63,223.48,223.59,894500000.0
2007-12-31 03:59:00,223.59,223.61,223.54,223.57,352300000.0
2007-12-31 04:00:00,223.57,223.57,223.52,223.54,250900000.0
2007-12-31 04:01:00,223.54,223.54,223.45,223.47,858700000.0
2007-12-31 04:02:00,223.47,223.54,223.435,223.54,980300000.0
2007-12-31 04:03:00,223.54,223.55,223.5,223.5,887900000.0
2007-12-31 04:04:00,223.5,223.52,223.5,223.51,874500000.0
2007-12-31 04:05:00,223.52,223.53,223.47,223.49,852500000.0
2007-12-31 04:06:00,223.5,223.53,223.49,223.52,768500000.0
2007-12-31 04:07:00,223.52,223.52,223.44,223.45,817700000.0
2007-12-31 04:08:00,223.45,223.47,223.42,223.42,836000000.0
2007-12-31 04:09:00,223.42,223.45,223.42,223.44,876000000.0
2007-12-31 04:10:00,223.44,223.46,223.4,223.46,595800000.0
2007-12-31 04:11:00,223.46,223.48,223.41,223.43,1040500000.0
2007-12-31 04:12:00,223.41,223.43,223.39,223.42,1158500000.0
2007-12-31 04:13:00,223.42,223.42,223.38,223.39,892800000.0
2007-12-31 04:14:00,223.39,223.43,223.39,223.42,873800000.0
2007-12-31 04:15:00,223.42,223.42,223.36,223.36,797300000.0
2007-12-31 04:16:00,223.36,223.46,223.36,223.46,480100000.0
2007-12-31 04:17:00,223.46,223.46,223.42,223.45,517600000.0
2007-12-31 04:18:00,223.45,223.46,223.44,223.44,852800000.0
2007-12-31 04:19:00,223.44,223.44,223.43,223.43,539200000.0
2007-12-31 04:20:00,223.43,223.44,223.42,223.44,676000000.0
2007-12-31 04:21:00,223.44,223.44,223.4,223.43,653600000.0
2007-12-31 04:22:00,223.43,223.43,223.405,223.43,776100000.0
2007-12-31 04:23:00,223.43,223.45,223.405,223.425,993000000.0
2007-12-31 04:24:00,223.425,223.47,223.415,223.47,945300000.0
2007-12-31 04:25:00,223.47,223.47,223.46,223.46,426400000.0
2007-12-31 04:26:00,223.46,223.47,223.46,223.47,720000000.0
2007-12-31 04:27:00,223.46,223.55,223.46,223.54,728200000.0
2007-12-31 04:28:00,223.54,223.54,223.48,223.48,1334200000.0
2007-12-31 04:29:00,223.48,223.53,223.44,223.49,925700000.0
2007-12-31 04:30:00,223.49,223.53,223.49,223.5,973000000.0
2007-12-31 04:31:00,223.5,223.5,223.46,223.48,1128000000.0
2007-12-31 04:32:00,223.48,223.48,223.46,223.47,919200000.0
2007-12-31 04:33:00,223.47,223.51,223.47,223.5,987200000.0
2007-12-31 04:34:00,223.5,223.5,223.375,223.42,1047400000.0
2007-12-31 04:35:00,223.4,223.44,223.39,223.39,350000000.0
2007-12-31 04:36:00,223.39,223.4,223.36,223.4,752000000.0
2007-12-31 04:37:00,223.4,223.4,223.37,223.38,405600000.0
2007-12-31 04:38:00,223.38,223.38,223.34,223.34,296800000.0
2007-12-31 04:39:00,223.34,223.36,223.31,223.31,291000000.0
2007-12-31 04:40:00,223.31,223.31,223.28,223.3,299400000.0
2007-12-31 04:41:00,223.3,223.31,223.27,223.3,303600000.0
2007-12-31 04:42:00,223.3,223.34,223.295,223.295,528800000.0
2007-12-31 04:43:00,223.295,223.32,223.28,223.28,297200000.0
2007-12-31 04:44:00,223.28,223.29,223.25,223.28,890400000.0
2007-12-31 04:45:00,223.28,223.31,223.26,223.29,1014600000.0
2007-12-31 04:46:00,223.29,223.3,223.28,223.3,890400000.0
2007-12-31 04:47:00,223.3,223.33,223.3,223.33,674400000.0
2007-12-31 04:48:00,223.33,223.33,223.28,223.32,831000000.0
2007-12-31 04:49:00,223.32,223.33,223.285,223.33,854600000.0
2007-12-31 04:50:00,223.33,223.33,223.29,223.3,817400000.0
2007-12-31 04:51:00,223.29,223.3,223.26,223.29,667000000.0
2007-12-31 04:52:00,223.29,223.31,223.28,223.31,724800000.0
2007-12-31 04:53:00,223.31,223.33,223.31,223.31,420000000.0
2007-12-31 04:54:00,223.31,223.33,223.31,223.32,617000000.0
2007-12-31 04:55:00,223.32,223.32,223.29,223.29,960800000.0
2007-12-31 04:56:00,223.29,223.31,223.29,223.31,1227300000.0
2007-12-31 04:57:00,223.31,223.31,223.29,223.29,1171200000.0
2007-12-31 04:58:00,223.29,223.29,223.16,223.18,751000000.0
2007-12-31 04:59:00,223.18,223.19,223.14,223.14,784800000.0
2007-12-31 05:00:00,223.14,223.17,223.12,223.17,676000000.0
2007-12-31 05:01:00,223.17,223.17,223.14,223.17,372000000.0
2007-12-31 05:02:00,223.22,223.26,223.165,223.26,1009100000.0
2007-12-31 05:03:00,223.26,223.26,223.23,223.25,938400000.0
2007-12-31 05:04:00,223.25,223.27,223.25,223.26,380000000.0
2007-12-31 05:05:00,223.26,223.27,223.25,223.26,843200000.0
2007-12-31 05:06:00,223.26,223.27,223.23,223.23,787600000.0
2007-12-31 05:07:00,223.26,223.34,223.23,223.33,689400000.0
2007-12-31 05:08:00,223.33,223.39,223.32,223.36,870500000.0
2007-12-31 05:09:00,223.35,223.36,223.34,223.36,625600000.0
2007-12-31 05:10:00,223.36,223.37,223.33,223.37,697600000.0
2007-12-31 05:11:00,223.37,223.37,223.34,223.34,348000000.0
2007-12-31 05:12:00,223.34,223.35,223.31,223.31,346500000.0
2007-12-31 05:13:00,223.31,223.31,223.31,223.31,173000000.0
2007-12-31 05:14:00,223.31,223.31,223.29,223.31,184200000.0
2007-12-31 05:15:00,223.31,223.31,223.28,223.31,438900000.0
2007-12-31 05:16:00,223.31,223.31,223.25,223.31,409000000.0
2007-12-31 05:17:00,223.31,223.31,223.27,223.27,229100000.0
2007-12-31 05:18:00,223.27,223.31,223.25,223.25,234100000.0
2007-12-31 05:19:00,223.25,223.31,223.25,223.31,184200000.0
2007-12-31 05:20:00,223.31,223.31,223.23,223.26,537300000.0
2007-12-31 05:21:00,223.26,223.26,223.23,223.26,405600000.0
2007-12-31 05:22:00,223.26,223.31,223.26,223.27,191500000.0
2007-12-31 05:23:00,223.27,223.33,223.26,223.33,315100000.0
2007-12-31 05:24:00,223.33,223.34,223.3,223.31,437700000.0
2007-12-31 05:25:00,223.3,223.34,223.3,223.31,1555800000.0
2007-12-31 05:26:00,223.31,223.32,223.29,223.31,239900000.0
2007-12-31 05:27:00,223.31,223.31,223.29,223.29,610400000.0
2007-12-31 05:28:00,223.29,223.31,223.29,223.31,196300000.0
2007-12-31 05:29:00,223.31,223.31,223.27,223.3,368200000.0
2007-12-31 05:30:00,223.3,223.31,223.3,223.31,851900000.0
2007-12-31 05:31:00,223.31,223.31,223.28,223.3,849600000.0
2007-12-31 05:32:00,223.3,223.3,223.24,223.28,559200000.0
2007-12-31 05:33:00,223.24,223.28,223.24,223.28,379200000.0
2007-12-31 05:34:00,223.28,223.31,223.26,223.27,604100000.0
2007-12-31 05:35:00,223.29,223.29,223.26,223.27,1021100000.0
2007-12-31 05:36:00,223.27,223.32,223.25,223.26,2045600000.0
2007-12-31 05:37:00,223.27,223.28,223.26,223.28,1060900000.0
2007-12-31 05:38:00,223.28,223.28,223.28,223.28,785600000.0
2007-12-31 05:39:00,223.28,223.29,223.23,223.26,863400000.0
2007-12-31 05:40:00,223.28,223.3,223.26,223.28,668200000.0
2007-12-31 05:41:00,223.28,223.31,223.255,223.31,902400000.0
2007-12-31 05:42:00,223.31,223.32,223.3,223.3,219600000.0
2007-12-31 05:43:00,223.32,223.32,223.31,223.32,314400000.0
2007-12-31 05:44:00,223.32,223.32,223.28,223.31,1171750000.0
2007-12-31 05:45:00,223.31,223.38,223.31,223.37,1101000000.0
2007-12-31 05:46:00,223.36,223.38,223.36,223.37,921300000.0
2007-12-31 05:47:00,223.37,223.48,223.37,223.48,1280000000.0
2007-12-31 05:48:00,223.48,223.48,223.39,223.41,1028400000.0
2007-12-31 05:49:00,223.41,223.41,223.35,223.39,659300000.0
2007-12-31 05:50:00,223.39,223.41,223.39,223.39,861600000.0
2007-12-31 05:51:00,223.39,223.48,223.39,223.48,1475400000.0
2007-12-31 05:52:00,223.48,223.54,223.47,223.53,1277500000.0
2007-12-31 05:53:00,223.53,223.56,223.53,223.54,874800000.0
2007-12-31 05:54:00,223.54,223.54,223.49,223.49,1395200000.0
2007-12-31 05:55:00,223.49,223.51,223.485,223.51,491800000.0
2007-12-31 05:56:00,223.51,223.55,223.5,223.54,926400000.0
2007-12-31 05:57:00,223.54,223.58,223.525,223.555,928900000.0
2007-12-31 05:58:00,223.58,223.75,223.58,223.73,861600000.0
2007-12-31 05:59:00,223.73,223.73,223.69,223.69,1045800000.0
2007-12-31 06:00:00,223.7,223.7,223.66,223.69,1156200000.0
2007-12-31 06:01:00,223.69,223.69,223.63,223.67,843000000.0
2007-12-31 06:02:00,223.67,223.67,223.65,223.66,867200000.0
2007-12-31 06:03:00,223.66,223.68,223.66,223.67,927200000.0
2007-12-31 06:04:00,223.67,223.7,223.58,223.6,898700000.0
2007-12-31 06:05:00,223.6,223.62,223.6,223.6,866400000.0
2007-12-31 06:06:00,223.6,223.6,223.56,223.58,869200000.0
2007-12-31 06:07:00,223.57,223.6,223.52,223.52,1269000000.0
2007-12-31 06:08:00,223.52,223.55,223.52,223.53,1176600000.0
2007-12-31 06:09:00,223.53,223.56,223.51,223.52,875300000.0
2007-12-31 06:10:00,223.52,223.56,223.51,223.53,823000000.0
2007-12-31 06:11:00,223.53,223.55,223.52,223.53,346400000.0
2007-12-31 06:12:00,223.53,223.54,223.52,223.54,968000000.0
2007-12-31 06:13:00,223.54,223.57,223.52,223.54,885600000.0
2007-12-31 06:14:00,223.54,223.56,223.53,223.53,1750000000.0
2007-12-31 06:15:00,223.53,223.53,223.49,223.49,1930600000.0
2007-12-31 06:16:00,223.5,223.53,223.5,223.52,885700000.0
2007-12-31 06:17:00,223.52,223.52,223.5,223.5,732800000.0
2007-12-31 06:18:00,223.5,223.52,223.45,223.5,1629900000.0
2007-12-31 06:19:00,223.49,223.51,223.46,223.5,896800000.0
2007-12-31 06:20:00,223.5,223.53,223.49,223.52,703200000.0
2007-12-31 06:21:00,223.52,223.53,223.46,223.53,749700000.0
2007-12-31 06:22:00,223.52,223.53,223.49,223.52,1175300000.0
2007-12-31 06:23:00,223.49,223.52,223.465,223.52,552000000.0
2007-12-31 06:24:00,223.52,223.53,223.46,223.53,749600000.0
2007-12-31 06:25:00,223.53,223.53,223.51,223.51,843200000.0
2007-12-31 06:26:00,223.51,223.51,223.47,223.49,1356800000.0
2007-12-31 06:27:00,223.49,223.51,223.48,223.48,939600000.0
2007-12-31 06:28:00,223.48,223.51,223.48,223.5,1038400000.0
2007-12-31 06:29:00,223.5,223.54,223.46,223.48,873300000.0
2007-12-31 06:30:00,223.48,223.5,223.46,223.5,860000000.0
2007-12-31 06:31:00,223.5,223.53,223.47,223.53,877600000.0
2007-12-31 06:32:00,223.53,223.55,223.5,223.5,790700000.0
2007-12-31 06:33:00,223.51,223.53,223.5,223.52,895200000.0
2007-12-31 06:34:00,223.52,223.57,223.51,223.57,1374300000.0
2007-12-31 06:35:00,223.57,223.61,223.54,223.56,962400000.0
2007-12-31 06:36:00,223.56,223.61,223.55,223.57,924000000.0
2007-12-31 06:37:00,223.57,223.59,223.56,223.56,940400000.0
2007-12-31 06:38:00,223.56,223.58,223.56,223.57,1200800000.0
2007-12-31 06:39:00,223.57,223.58,223.55,223.56,788400000.0
2007-12-31 06:40:00,223.57,223.63,223.56,223.61,808400000.0
2007-12-31 06:41:00,223.61,223.64,223.58,223.61,865900000.0
2007-12-31 06:42:00,223.61,223.65,223.56,223.64,782100000.0
2007-12-31 06:43:00,223.64,223.64,223.6,223.64,836900000.0
2007-12-31 06:44:00,223.63,223.67,223.61,223.65,892300000.0
2007-12-31 06:45:00,223.65,223.65,223.59,223.62,921500000.0
2007-12-31 06:46:00,223.62,223.62,223.585,223.6,1139500000.0
2007-12-31 06:47:00,223.62,223.64,223.6,223.63,995300000.0
2007-12-31 06:48:00,223.63,223.63,223.58,223.62,752300000.0
2007-12-31 06:49:00,223.62,223.62,223.61,223.61,899500000.0
2007-12-31 06:50:00,223.61,223.74,223.58,223.63,1052500000.0
2007-12-31 06:51:00,223.66,223.75,223.64,223.74,873600000.0
2007-12-31 06:52:00,223.74,223.77,223.71,223.77,833600000.0
2007-12-31 06:53:00,223.75,223.77,223.68,223.72,1045600000.0
2007-12-31 06:54:00,223.72,223.77,223.72,223.77,1133000000.0
2007-12-31 06:55:00,223.77,223.87,223.76,223.85,1548400000.0
2007-12-31 06:56:00,223.85,223.89,223.82,223.85,966800000.0
2007-12-31 06:57:00,223.85,223.85,223.79,223.83,890900000.0
2007-12-31 06:58:00,223.815,223.85,223.805,223.85,927200000.0
2007-12-31 06:59:00,223.85,223.85,223.81,223.82,824800000.0
2007-12-31 07:00:00,223.82,223.83,223.81,223.82,891200000.0
2007-12-31 07:01:00,223.82,223.82,223.77,223.81,1015700000.0
2007-12-31 07:02:00,223.81,223.81,223.78,223.78,655000000.0
2007-12-31 07:03:00,223.78,223.81,223.78,223.81,708800000.0
2007-12-31 07:04:00,223.81,223.82,223.79,223.8,966400000.0
2007-12-31 07:05:00,223.8,223.8,223.77,223.77,1051200000.0
2007-12-31 07:06:00,223.77,223.79,223.77,223.78,855400000.0
2007-12-31 07:07:00,223.78,223.79,223.76,223.78,1249500000.0
2007-12-31 07:08:00,223.78,223.78,223.7,223.72,1111900000.0
2007-12-31 07:09:00,223.72,223.73,223.69,223.71,1318400000.0
2007-12-31 07:10:00,223.71,223.76,223.71,223.75,865200000.0
2007-12-31 07:11:00,223.76,223.77,223.75,223.76,872600000.0
2007-12-31 07:12:00,223.76,223.76,223.74,223.75,863000000.0
2007-12-31 07:13:00,223.75,223.75,223.71,223.73,1079700000.0
2007-12-31 07:14:00,223.73,223.73,223.71,223.71,556000000.0
2007-12-31 07:15:00,223.71,223.74,223.71,223.73,289800000.0
2007-12-31 07:16:00,223.73,223.74,223.72,223.72,796800000.0
2007-12-31 07:17:00,223.72,223.73,223.72,223.72,281000000.0
2007-12-31 07:18:00,223.72,223.72,223.62,223.64,881900000.0
2007-12-31 07:19:00,223.63,223.64,223.6,223.6,953600000.0
2007-12-31 07:20:00,223.61,223.64,223.61,223.64,785600000.0
2007-12-31 07:21:00,223.64,223.66,223.61,223.65,924600000.0
2007-12-31 07:22:00,223.65,223.72,223.61,223.72,1115200000.0
2007-12-31 07:23:00,223.72,223.72,223.61,223.61,881400000.0
2007-12-31 07:24:00,223.63,223.64,223.61,223.62,1765400000.0
2007-12-31 07:25:00,223.62,223.64,223.61,223.61,1766500000.0
2007-12-31 07:26:00,223.62,223.64,223.61,223.62,1288400000.0
2007-12-31 07:27:00,223.62,223.62,223.58,223.6,1342900000.0
2007-12-31 07:28:00,223.6,223.6,223.56,223.575,853500000.0
2007-12-31 07:29:00,223.575,223.63,223.575,223.63,1012500000.0
2007-12-31 07:30:00,223.63,223.67,223.62,223.67,1126400000.0
2007-12-31 07:31:00,223.67,223.67,223.62,223.66,622600000.0
2007-12-31 07:32:00,223.66,223.66,223.645,223.645,532200000.0
2007-12-31 07:33:00,223.645,223.67,223.64,223.67,934000000.0
2007-12-31 07:34:00,223.65,223.67,223.65,223.65,532100000.0
2007-12-31 07:35:00,223.65,223.69,223.65,223.65,604000000.0
2007-12-31 07:36:00,223.65,223.66,223.62,223.62,1091600000.0
2007-12-31 07:37:00,223.62,223.65,223.62,223.65,880800000.0
2007-12-31 07:38:00,223.65,223.65,223.6,223.6,1600200000.0
2007-12-31 07:39:00,223.63,223.63,223.6,223.6,741600000.0
2007-12-31 07:40:00,223.6,223.63,223.6,223.63,318400000.0
2007-12-31 07:41:00,223.63,223.63,223.59,223.59,1535500000.0
2007-12-31 07:42:00,223.63,223.63,223.59,223.59,992500000.0
2007-12-31 07:43:00,223.59,223.64,223.59,223.63,1214900000.0
2007-12-31 07:44:00,223.63,223.68,223.63,223.66,1012200000.0
2007-12-31 07:45:00,223.66,223.66,223.64,223.64,748000000.0
2007-12-31 07:46:00,223.64,223.64,223.61,223.62,1179500000.0
2007-12-31 07:47:00,223.62,223.64,223.59,223.62,1636100000.0
2007-12-31 07:48:00,223.62,223.62,223.61,223.61,1212000000.0
2007-12-31 07:49:00,223.61,223.61,223.61,223.61,1196000000.0
2007-12-31 07:50:00,223.61,223.63,223.61,223.61,1795400000.0
2007-12-31 07:51:00,223.61,223.61,223.58,223.61,695200000.0
2007-12-31 07:52:00,223.61,223.63,223.61,223.61,1582400000.0
2007-12-31 07:53:00,223.61,223.62,223.6,223.61,1419000000.0
2007-12-31 07:54:00,223.6,223.66,223.58,223.65,1127000000.0
2007-12-31 07:55:00,223.66,223.68,223.63,223.64,1052600000.0
2007-12-31 07:56:00,223.64,223.64,223.59,223.6,988900000.0
2007-12-31 07:57:00,223.6,223.64,223.6,223.64,731200000.0
2007-12-31 07:58:00,223.64,223.65,223.61,223.61,985900000.0
2007-12-31 07:59:00,223.62,223.62,223.57,223.59,1469900000.0
2007-12-31 08:00:00,223.62,223.63,223.615,223.63,537400000.0
2007-12-31 08:01:00,223.62,223.63,223.56,223.57,540600000.0
2007-12-31 08:02:00,223.57,223.62,223.57,223.62,501600000.0
2007-12-31 08:03:00,223.62,223.62,223.55,223.61,873600000.0
2007-12-31 08:04:00,223.565,223.62,223.55,223.6,869300000.0
2007-12-31 08:05:00,223.6,223.61,223.6,223.6,692000000.0
2007-12-31 08:06:00,223.6,223.62,223.565,223.61,326600000.0
2007-12-31 08:07:00,223.61,223.62,223.56,223.56,894400000.0
2007-12-31 08:08:00,223.56,223.56,223.53,223.55,1088400000.0
2007-12-31 08:09:00,223.55,223.62,223.55,223.6,784400000.0
2007-12-31 08:10:00,223.61,223.61,223.56,223.58,931600000.0
2007-12-31 08:11:00,223.58,223.59,223.555,223.59,681600000.0
2007-12-31 08:12:00,223.59,223.62,223.54,223.61,705100000.0
2007-12-31 08:13:00,223.61,223.62,223.58,223.62,871800000.0
2007-12-31 08:14:00,223.62,223.62,223.58,223.61,913600000.0
2007-12-31 08:15:00,223.61,223.62,223.58,223.62,583700000.0
2007-12-31 08:16:00,223.62,223.62,223.56,223.56,863100000.0
2007-12-31 08:17:00,223.56,223.59,223.53,223.58,797800000.0
2007-12-31 08:18:00,223.58,223.58,223.45,223.51,1354600000.0
2007-12-31 08:19:00,223.51,223.51,223.41,223.43,936000000.0
2007-12-31 08:20:00,223.43,223.48,223.41,223.46,967200000.0
2007-12-31 08:21:00,223.46,223.46,223.44,223.46,1351000000.0
2007-12-31 08:22:00,223.46,223.51,223.46,223.51,853600000.0
2007-12-31 08:23:00,223.51,223.55,223.51,223.54,857600000.0
2007-12-31 08:24:00,223.54,223.56,223.48,223.53,1192400000.0
2007-12-31 08:25:00,223.61,223.61,223.61,223.61,1420800000.0
2007-12-31 08:26:00,223.5,223.52,223.49,223.49,1420800000.0
2007-12-31 08:27:00,223.49,223.58,223.48,223.58,877200000.0
2007-12-31 08:28:00,223.58,223.64,223.46,223.49,1395800000.0
2007-12-31 08:29:00,223.49,223.55,223.47,223.51,1524800000.0
2007-12-31 08:30:00,223.51,223.56,223.49,223.55,1724000000.0
2007-12-31 08:31:00,223.55,223.55,223.51,223.55,1224800000.0
2007-12-31 08:32:00,223.51,223.64,223.51,223.62,875200000.0
2007-12-31 08:33:00,223.62,223.66,223.61,223.65,1065900000.0
2007-12-31 08:34:00,223.65,223.65,223.61,223.64,931600000.0
2007-12-31 08:35:00,223.64,223.65,223.59,223.59,1096300000.0
2007-12-31 08:36:00,223.59,223.6,223.48,223.48,1210300000.0
2007-12-31 08:37:00,223.48,223.53,223.45,223.53,1414100000.0
2007-12-31 08:38:00,223.53,223.59,223.51,223.59,1111200000.0
2007-12-31 08:39:00,223.58,223.64,223.56,223.59,794000000.0
2007-12-31 08:40:00,223.59,223.65,223.56,223.62,885600000.0
2007-12-31 08:41:00,223.62,223.67,223.61,223.63,1648800000.0
2007-12-31 08:42:00,223.63,223.64,223.605,223.605,930200000.0
2007-12-31 08:43:00,223.605,223.69,223.605,223.65,991200000.0
2007-12-31 08:44:00,223.65,223.66,223.63,223.66,902300000.0
2007-12-31 08:45:00,223.66,223.69,223.62,223.67,513800000.0
2007-12-31 08:46:00,223.67,223.69,223.66,223.67,1039200000.0
2007-12-31 08:47:00,223.67,223.68,223.66,223.66,1112800000.0
2007-12-31 08:48:00,223.66,223.66,223.65,223.66,845600000.0
2007-12-31 08:49:00,223.66,223.66,223.605,223.65,1065800000.0
2007-12-31 08:50:00,223.65,223.67,223.625,223.65,1086300000.0
2007-12-31 08:51:00,223.65,223.65,223.56,223.63,804600000.0
2007-12-31 08:52:00,223.63,223.63,223.61,223.62,823200000.0
2007-12-31 08:53:00,223.62,223.63,223.58,223.61,788500000.0
2007-12-31 08:54:00,223.61,223.66,223.57,223.66,861300000.0
2007-12-31 08:55:00,223.66,223.71,223.64,223.69,899300000.0
2007-12-31 08:56:00,223.69,223.69,223.65,223.68,893400000.0
2007-12-31 08:57:00,223.68,223.69,223.66,223.69,648000000.0
2007-12-31 08:58:00,223.69,223.71,223.67,223.67,435200000.0
2007-12-31 08:59:00,223.67,223.71,223.67,223.71,683200000.0
2007-12-31 09:00:00,223.68,223.71,223.63,223.64,832000000.0
2007-12-31 09:01:00,223.64,223.64,223.61,223.64,810700000.0
2007-12-31 09:02:00,223.64,223.65,223.62,223.63,825000000.0
2007-12-31 09:03:00,223.63,223.67,223.63,223.64,730400000.0
2007-12-31 09:04:00,223.64,223.64,223.62,223.64,302000000.0
2007-12-31 09:05:00,223.64,223.66,223.62,223.65,375500000.0
2007-12-31 09:06:00,223.66,223.68,223.63,223.67,718100000.0
2007-12-31 09:07:00,223.67,223.68,223.64,223.68,761400000.0
2007-12-31 09:08:00,223.68,223.69,223.65,223.69,769200000.0
2007-12-31 09:09:00,223.69,223.72,223.69,223.7,1039700000.0
2007-12-31 09:10:00,223.7,223.72,223.68,223.71,827100000.0
2007-12-31 09:11:00,223.71,223.73,223.68,223.73,1096000000.0
2007-12-31 09:12:00,223.73,223.73,223.67,223.7,794100000.0
2007-12-31 09:13:00,223.7,223.7,223.64,223.64,892200000.0
2007-12-31 09:14:00,223.64,223.71,223.63,223.68,759700000.0
2007-12-31 09:15:00,223.68,223.69,223.63,223.65,734400000.0
2007-12-31 09:16:00,223.65,223.71,223.64,223.68,854300000.0
2007-12-31 09:17:00,223.68,223.68,223.65,223.65,811700000.0
2007-12-31 09:18:00,223.65,223.7,223.64,223.65,618400000.0
2007-12-31 09:19:00,223.65,223.69,223.64,223.68,855200000.0
2007-12-31 09:20:00,223.68,223.68,223.65,223.67,1189000000.0
2007-12-31 09:21:00,223.65,223.67,223.65,223.67,867300000.0
2007-12-31 09:22:00,223.67,223.67,223.64,223.67,982400000.0
2007-12-31 09:23:00,223.67,223.7,223.64,223.7,847600000.0
2007-12-31 09:24:00,223.7,223.7,223.66,223.68,591200000.0
2007-12-31 09:25:00,223.68,223.71,223.68,223.7,597600000.0
2007-12-31 09:26:00,223.7,223.71,223.68,223.7,1073300000.0
2007-12-31 09:27:00,223.69,223.78,223.69,223.745,1218300000.0
2007-12-31 09:28:00,223.745,223.77,223.72,223.76,778000000.0
2007-12-31 09:29:00,223.76,223.77,223.73,223.77,909500000.0
2007-12-31 09:30:00,223.77,223.82,223.76,223.82,806500000.0
2007-12-31 09:31:00,223.82,223.82,223.76,223.78,800800000.0
2007-12-31 09:32:00,223.78,223.79,223.76,223.77,803200000.0
2007-12-31 09:33:00,223.77,223.78,223.74,223.75,833500000.0
2007-12-31 09:34:00,223.74,223.75,223.67,223.67,745800000.0
2007-12-31 09:35:00,223.67,223.73,223.67,223.71,787500000.0
2007-12-31 09:36:00,223.72,223.72,223.66,223.71,919300000.0
2007-12-31 09:37:00,223.71,223.71,223.69,223.69,887200000.0
2007-12-31 09:38:00,223.69,223.74,223.68,223.72,838600000.0
2007-12-31 09:39:00,223.72,223.74,223.69,223.72,799600000.0
2007-12-31 09:40:00,223.72,223.76,223.66,223.76,875400000.0
2007-12-31 09:41:00,223.76,223.78,223.73,223.78,929699999.0
2007-12-31 09:42:00,223.78,223.78,223.7,223.75,852600000.0
2007-12-31 09:43:00,223.75,223.77,223.71,223.72,783700000.0
2007-12-31 09:44:00,223.72,223.72,223.67,223.68,867600000.0
2007-12-31 09:45:00,223.68,223.68,223.56,223.56,762700000.0
2007-12-31 09:46:00,223.56,223.59,223.52,223.57,902200000.0
2007-12-31 09:47:00,223.57,223.6,223.54,223.58,1977900011.0
2007-12-31 09:48:00,223.58,223.59,223.54,223.55,810400000.0
2007-12-31 09:49:00,223.55,223.62,223.53,223.62,1059900000.0
2007-12-31 09:50:00,223.62,223.62,223.58,223.59,1108000000.0
2007-12-31 09:51:00,223.59,223.64,223.55,223.56,1080600000.0
2007-12-31 09:52:00,223.56,223.57,223.52,223.53,1336600000.0
2007-12-31 09:53:00,223.53,223.56,223.5,223.55,1544100000.0
2007-12-31 09:54:00,223.55,223.57,223.52,223.56,1510299997.0
2007-12-31 09:55:00,223.56,223.58,223.56,223.57,1095600000.0
2007-12-31 09:56:00,223.57,223.61,223.53,223.54,830500000.0
2007-12-31 09:57:00,223.54,223.61,223.53,223.61,1117500000.0
2007-12-31 09:58:00,223.61,223.63,223.59,223.61,1054400000.0
2007-12-31 09:59:00,223.61,223.62,223.61,223.62,923600000.0
2007-12-31 10:00:00,223.62,223.68,223.61,223.68,1528000011.0
2007-12-31 10:01:00,223.69,223.7,223.66,223.7,894000000.0
2007-12-31 10:02:00,223.7,223.76,223.69,223.72,1361000002.0
2007-12-31 10:03:00,223.75,223.75,223.71,223.75,1117800000.0
2007-12-31 10:04:00,223.75,223.79,223.72,223.74,1268900000.0
2007-12-31 10:05:00,223.75,223.81,223.74,223.8,1206500000.0
2007-12-31 10:06:00,223.8,223.8,223.65,223.66,1186100001.0
2007-12-31 10:07:00,223.66,223.66,223.61,223.61,622000000.0
2007-12-31 10:08:00,223.61,223.64,223.59,223.63,740300000.0
2007-12-31 10:09:00,223.63,223.63,223.58,223.61,403400000.0
2007-12-31 10:10:00,223.6,223.61,223.53,223.55,549800000.0
2007-12-31 10:11:00,223.56,223.6,223.55,223.58,702900000.0
2007-12-31 10:12:00,223.58,223.63,223.58,223.6,262400000.0
2007-12-31 10:13:00,223.58,223.66,223.55,223.65,382800000.0
2007-12-31 10:14:00,223.65,223.67,223.58,223.58,285600000.0
2007-12-31 10:15:00,223.58,223.62,223.58,223.6,266800000.0
2007-12-31 10:16:00,223.6,223.67,223.6,223.65,697600000.0
2007-12-31 10:17:00,223.66,223.66,223.55,223.65,736700000.0
2007-12-31 10:18:00,223.66,223.73,223.64,223.67,316800000.0
2007-12-31 10:19:00,223.67,223.74,223.59,223.61,296800000.0
2007-12-31 10:20:00,223.61,223.68,223.61,223.68,284000000.0
2007-12-31 10:21:00,223.68,223.68,223.54,223.56,366400000.0
2007-12-31 10:22:00,223.56,223.6,223.56,223.58,350000000.0
2007-12-31 10:23:00,223.58,223.63,223.57,223.6,514000000.0
2007-12-31 10:24:00,223.6,223.65,223.58,223.65,812300000.0
2007-12-31 10:25:00,223.65,223.66,223.57,223.58,937799999.0
2007-12-31 10:26:00,223.58,223.61,223.55,223.58,402000000.0
2007-12-31 10:27:00,223.58,223.66,223.58,223.66,300000001.0
2007-12-31 10:28:00,223.66,223.72,223.66,223.72,282800000.0
2007-12-31 10:29:00,223.72,223.88,223.72,223.85,839200002.0
2007-12-31 10:30:00,223.85,223.86,223.7,223.7,397600000.0
2007-12-31 10:31:00,223.7,223.78,223.7,223.75,404800000.0
2007-12-31 10:32:00,223.75,223.75,223.7,223.73,440700000.0
2007-12-31 10:33:00,223.73,223.8,223.73,223.77,1373200000.0
2007-12-31 10:34:00,223.79,223.81,223.75,223.78,925200000.0
2007-12-31 10:35:00,223.78,223.81,223.76,223.77,368800000.0
2007-12-31 10:36:00,223.77,223.82,223.73,223.77,785300000.0
2007-12-31 10:37:00,223.77,223.8,223.77,223.79,372000000.0
2007-12-31 10:38:00,223.8,223.83,223.78,223.8,1045500000.0
2007-12-31 10:39:00,223.8,223.82,223.78,223.81,332800000.0
2007-12-31 10:40:00,223.81,223.81,223.78,223.79,301600000.0
2007-12-31 10:41:00,223.79,223.8,223.74,223.76,626400000.0
2007-12-31 10:42:00,223.76,223.76,223.71,223.73,654400000.0
2007-12-31 10:43:00,223.72,223.74,223.72,223.74,360000000.0
2007-12-31 10:44:00,223.74,223.74,223.695,223.7,1139300000.0
2007-12-31 10:45:00,223.7,223.7,223.67,223.69,1669200000.0
2007-12-31 10:46:00,223.69,223.75,223.69,223.69,736700000.0
2007-12-31 10:47:00,223.69,223.74,223.69,223.7,643100000.0
2007-12-31 10:48:00,223.69,223.73,223.69,223.72,732099999.0
2007-12-31 10:49:00,223.72,223.74,223.67,223.71,894900000.0
2007-12-31 10:50:00,223.71,223.71,223.66,223.66,1174600000.0
2007-12-31 10:51:00,223.67,223.69,223.63,223.68,790800000.0
2007-12-31 10:52:00,223.68,223.69,223.64,223.65,808400000.0
2007-12-31 10:53:00,223.65,223.65,223.6,223.61,586100000.0
2007-12-31 10:54:00,223.61,223.64,223.61,223.64,335499999.0
2007-12-31 10:55:00,223.64,223.68,223.63,223.65,1256100001.0
2007-12-31 10:56:00,223.65,223.69,223.63,223.64,311200000.0
2007-12-31 10:57:00,223.64,223.64,223.58,223.63,748100000.0
2007-12-31 10:58:00,223.63,223.71,223.62,223.66,657200000.0
2007-12-31 10:59:00,223.66,223.76,223.65,223.73,1121799999.0
2007-12-31 11:00:00,223.73,223.75,223.67,223.71,600400000.0
2007-12-31 11:01:00,223.71,223.76,223.71,223.75,304000000.0
2007-12-31 11:02:00,223.75,223.79,223.72,223.76,700200000.0
2007-12-31 11:03:00,223.76,223.76,223.74,223.76,477000000.0
2007-12-31 11:04:00,223.75,223.77,223.73,223.74,654700000.0
2007-12-31 11:05:00,223.74,223.74,223.68,223.73,375200000.0
2007-12-31 11:06:00,223.73,223.77,223.72,223.77,567400000.0
2007-12-31 11:07:00,223.77,223.83,223.77,223.82,573400000.0
2007-12-31 11:08:00,223.82,223.82,223.66,223.72,1193900000.0
2007-12-31 11:09:00,223.72,223.75,223.7,223.73,888100000.0
2007-12-31 11:10:00,223.71,223.74,223.66,223.68,1181600001.0
2007-12-31 11:11:00,223.68,223.74,223.66,223.73,971100000.0
2007-12-31 11:12:00,223.73,223.74,223.68,223.72,726800000.0
2007-12-31 11:13:00,223.72,223.73,223.67,223.71,1180500000.0
2007-12-31 11:14:00,223.71,223.73,223.66,223.71,333200000.0
2007-12-31 11:15:00,223.71,223.73,223.685,223.72,1276900000.0
2007-12-31 11:16:00,223.72,223.75,223.705,223.73,1030200001.0
2007-12-31 11:17:00,223.73,223.73,223.69,223.72,440800000.0
2007-12-31 11:18:00,223.72,223.73,223.69,223.72,290400000.0
2007-12-31 11:19:00,223.69,223.73,223.66,223.67,668800000.0
2007-12-31 11:20:00,223.67,223.72,223.67,223.72,477600000.0
2007-12-31 11:21:00,223.72,223.76,223.7,223.76,291200000.0
2007-12-31 11:22:00,223.76,223.83,223.73,223.82,630899999.0
2007-12-31 11:23:00,223.82,223.89,223.82,223.83,410600000.0
2007-12-31 11:24:00,223.83,223.84,223.78,223.81,664000000.0
2007-12-31 11:25:00,223.81,223.83,223.79,223.8,1139400000.0
2007-12-31 11:26:00,223.8,223.82,223.79,223.81,923400000.0
2007-12-31 11:27:00,223.81,223.83,223.79,223.8,1081199999.0
2007-12-31 11:28:00,223.81,223.83,223.79,223.79,721600001.0
2007-12-31 11:29:00,223.79,223.84,223.79,223.84,494500000.0
2007-12-31 11:30:00,223.84,223.84,223.8,223.82,1151999998.0
2007-12-31 11:31:00,223.82,223.84,223.81,223.82,751400000.0
2007-12-31 11:32:00,223.82,223.89,223.81,223.89,1097500008.0
2007-12-31 11:33:00,223.89,223.94,223.87,223.93,833200000.0
2007-12-31 11:34:00,223.93,223.94,223.88,223.9,1002800000.0
2007-12-31 11:35:00,223.9,223.92,223.85,223.89,833200000.0
2007-12-31 11:36:00,223.89,223.9,223.87,223.9,635200000.0
2007-12-31 11:37:00,223.9,223.93,223.86,223.87,561200000.0
2007-12-31 11:38:00,223.87,223.91,223.86,223.88,560000000.0
2007-12-31 11:39:00,223.88,223.9,223.88,223.88,1000000000.0
2007-12-31 11:40:00,223.88,223.88,223.85,223.87,708800000.0
2007-12-31 11:41:00,223.87,223.88,223.84,223.87,563200000.0
2007-12-31 11:42:00,223.87,223.88,223.85,223.85,842000000.0
2007-12-31 11:43:00,223.85,223.86,223.81,223.82,1481400000.0
2007-12-31 11:44:00,223.82,223.87,223.82,223.86,2057300000.0
2007-12-31 11:45:00,223.86,223.9,223.86,223.9,942900000.0
2007-12-31 11:46:00,223.9,223.91,223.86,223.88,361600000.0
2007-12-31 11:47:00,223.88,223.94,223.88,223.92,439200000.0
2007-12-31 11:48:00,223.92,224.0,223.91,223.96,724800000.0
2007-12-31 11:49:00,223.96,224.02,223.94,224.01,1406700000.0
2007-12-31 11:50:00,224.01,224.08,224.01,224.07,456800001.0
2007-12-31 11:51:00,224.07,224.08,224.02,224.02,1525099977.0
2007-12-31 11:52:00,224.02,224.13,223.99,224.12,554300000.0
2007-12-31 11:53:00,224.12,224.16,224.07,224.15,1007900001.0
2007-12-31 11:54:00,224.14,224.16,224.09,224.13,495600001.0
2007-12-31 11:55:00,224.13,224.13,224.06,224.1,418000000.0
2007-12-31 11:56:00,224.1,224.11,224.09,224.09,281200000.0
2007-12-31 11:57:00,224.09,224.11,224.01,224.03,378700000.0
2007-12-31 11:58:00,224.03,224.04,223.99,224.04,893800000.0
2007-12-31 11:59:00,224.04,224.09,224.0,224.03,957500000.0
2007-12-31 12:00:00,224.03,224.05,223.98,224.03,900000000.0
2007-12-31 12:01:00,224.03,224.06,224.02,224.06,842100000.0
2007-12-31 12:02:00,224.06,224.13,224.06,224.1,304200000.0
2007-12-31 12:03:00,224.09,224.15,224.08,224.1,305000000.0
2007-12-31 12:04:00,224.1,224.1,224.09,224.1,168400000.0
2007-12-31 12:05:00,224.1,224.19,224.1,224.1,659099999.0
2007-12-31 12:06:00,224.1,224.2,224.1,224.15,336200000.0
2007-12-31 12:07:00,224.15,224.17,224.11,224.12,285200000.0
2007-12-31 12:08:00,224.12,224.15,224.1,224.1,302700000.0
2007-12-31 12:09:00,224.1,224.12,224.08,224.1,355300000.0
2007-12-31 12:10:00,224.1,224.24,224.1,224.19,333600000.0
2007-12-31 12:11:00,224.19,224.23,224.16,224.23,486600000.0
2007-12-31 12:12:00,224.23,224.24,224.2,224.2,324800000.0
2007-12-31 12:13:00,224.2,224.21,224.2,224.2,293200000.0
2007-12-31 12:14:00,224.2,224.24,224.2,224.24,452000000.0
2007-12-31 12:15:00,224.24,224.3,224.23,224.26,313400000.0
2007-12-31 12:16:00,224.26,224.45,224.25,224.43,625100000.0
2007-12-31 12:17:00,224.43,224.45,224.37,224.37,519800000.0
2007-12-31 12:18:00,224.37,224.37,224.28,224.3,335000000.0
2007-12-31 12:19:00,224.3,224.34,224.24,224.28,807000000.0
2007-12-31 12:20:00,224.28,224.28,224.25,224.25,614000000.0
2007-12-31 12:21:00,224.25,224.25,224.09,224.19,753200000.0
2007-12-31 12:22:00,224.2,224.3,224.19,224.29,718700000.0
2007-12-31 12:23:00,224.29,224.41,224.28,224.37,438800000.0
2007-12-31 12:24:00,224.37,224.42,224.34,224.37,635800000.0
2007-12-31 12:25:00,224.37,224.38,224.28,224.3,280000000.0
2007-12-31 12:26:00,224.3,224.37,224.29,224.34,837200000.0
2007-12-31 12:27:00,224.33,224.39,224.33,224.33,500500000.0
2007-12-31 12:28:00,224.34,224.41,224.31,224.41,527800000.0
2007-12-31 12:29:00,224.41,224.42,224.33,224.34,357200000.0
2007-12-31 12:30:00,224.34,224.36,224.31,224.32,586500000.0
2007-12-31 12:31:00,224.33,224.33,224.3,224.31,496300000.0
2007-12-31 12:32:00,224.31,224.34,224.28,224.32,619200000.0
2007-12-31 12:33:00,224.32,224.33,224.3,224.31,579800000.0
2007-12-31 12:34:00,224.31,224.33,224.3,224.32,1034500000.0
2007-12-31 12:35:00,224.32,224.35,224.31,224.33,1051300000.0
2007-12-31 12:36:00,224.33,224.39,224.33,224.39,1163500000.0
2007-12-31 12:37:00,224.39,224.41,224.38,224.41,1628200000.0
2007-12-31 12:38:00,224.41,224.42,224.39,224.41,592000000.0
2007-12-31 12:39:00,224.41,224.43,224.41,224.43,294800000.0
2007-12-31 12:40:00,224.43,224.46,224.42,224.44,904400000.0
2007-12-31 12:41:00,224.44,224.46,224.43,224.43,1098100000.0
2007-12-31 12:42:00,224.43,224.46,224.37,224.38,1166200001.0
2007-12-31 12:43:00,224.38,224.42,224.34,224.4,809000000.0
2007-12-31 12:44:00,224.41,224.49,224.4,224.49,1830700000.0
2007-12-31 12:45:00,224.49,224.54,224.49,224.51,1583700000.0
2007-12-31 12:46:00,224.51,224.61,224.51,224.61,1670099999.0
2007-12-31 12:47:00,224.61,224.7,224.61,224.7,1341599998.0
2007-12-31 12:48:00,224.7,224.76,224.66,224.66,758500000.0
2007-12-31 12:49:00,224.66,224.68,224.535,224.575,525400001.0
2007-12-31 12:50:00,224.59,224.64,224.555,224.63,330400000.0
2007-12-31 12:51:00,224.63,224.67,224.62,224.65,695400000.0
2007-12-31 12:52:00,224.63,224.67,224.585,224.66,832499999.0
2007-12-31 12:53:00,224.66,224.67,224.64,224.65,362200000.0
2007-12-31 12:54:00,224.65,224.65,224.6,224.62,369600000.0
2007-12-31 12:55:00,224.62,224.67,224.59,224.66,780100000.0
2007-12-31 12:56:00,224.66,224.71,224.65,224.69,1334600000.0
2007-12-31 12:57:00,224.69,224.7,224.66,224.68,927200000.0
2007-12-31 12:58:00,224.68,224.68,224.64,224.64,1470800000.0
2007-12-31 12:59:00,224.64,224.71,224.63,224.71,955000000.0
2007-12-31 13:00:00,224.71,224.71,224.62,224.64,633200000.0
2007-12-31 13:01:00,224.64,224.67,224.515,224.62,717000000.0
2007-12-31 13:02:00,224.62,224.63,224.6,224.62,364600000.0
2007-12-31 13:03:00,224.62,224.63,224.59,224.62,1748200002.0
2007-12-31 13:04:00,224.62,224.63,224.53,224.56,1322700000.0
2007-12-31 13:05:00,224.57,224.57,224.505,224.53,957200000.0
2007-12-31 13:06:00,224.53,224.53,224.45,224.45,744800000.0
2007-12-31 13:07:00,224.45,224.49,224.45,224.46,1047600000.0
2007-12-31 13:08:00,224.46,224.47,224.43,224.44,883200000.0
2007-12-31 13:09:00,224.44,224.46,224.43,224.44,498000000.0
2007-12-31 13:10:00,224.44,224.44,224.42,224.43,281600000.0
2007-12-31 13:11:00,224.43,224.43,224.39,224.4,415100000.0
2007-12-31 13:12:00,224.4,224.43,224.37,224.4,928800000.0
2007-12-31 13:13:00,224.4,224.42,224.32,224.32,852700000.0
2007-12-31 13:14:00,224.32,224.33,224.28,224.305,402800001.0
2007-12-31 13:15:00,224.33,224.33,224.24,224.25,588800001.0
2007-12-31 13:16:00,224.3,224.34,224.24,224.34,909899998.0
2007-12-31 13:17:00,224.34,224.35,224.32,224.32,378000000.0
2007-12-31 13:18:00,224.32,224.39,224.32,224.35,1222499970.0
2007-12-31 13:19:00,224.33,224.34,224.31,224.31,296800000.0
2007-12-31 13:20:00,224.31,224.32,224.29,224.31,1345600000.0
2007-12-31 13:21:00,224.31,224.32,224.3,224.31,272800000.0
2007-12-31 13:22:00,224.31,224.32,224.28,224.32,1255100000.0
2007-12-31 13:23:00,224.32,224.33,224.31,224.33,267200000.0
2007-12-31 13:24:00,224.33,224.35,224.32,224.34,289600000.0
2007-12-31 13:25:00,224.34,224.37,224.33,224.36,652100003.0
2007-12-31 13:26:00,224.52,224.52,224.51,224.51,713900000.0
2007-12-31 13:27:00,224.5,224.5,224.49,224.5,713900000.0
2007-12-31 13:28:00,224.37,224.39,224.36,224.39,713900000.0
2007-12-31 13:29:00,224.39,224.41,224.34,224.39,317800000.0
2007-12-31 13:30:00,224.39,224.43,224.37,224.43,701800000.0
2007-12-31 13:31:00,224.43,224.56,224.41,224.55,1367000000.0
2007-12-31 13:32:00,224.55,224.62,224.5,224.62,1146299999.0
2007-12-31 13:33:00,224.63,224.64,224.54,224.55,623600000.0
2007-12-31 13:34:00,224.55,224.61,224.55,224.61,520000000.0
2007-12-31 13:35:00,224.61,224.65,224.56,224.63,556600000.0
2007-12-31 13:36:00,224.63,224.63,224.54,224.55,480600000.0
2007-12-31 13:37:00,224.54,224.69,224.53,224.68,532900000.0
2007-12-31 13:38:00,224.68,224.85,224.68,224.74,301800000.0
2007-12-31 13:39:00,224.74,224.83,224.72,224.74,489700000.0
2007-12-31 13:40:00,224.74,224.77,224.71,224.74,578900000.0
2007-12-31 13:41:00,224.74,224.75,224.71,224.72,877600000.0
2007-12-31 13:42:00,224.72,224.8,224.72,224.77,813100000.0
2007-12-31 13:43:00,224.75,224.89,224.72,224.82,840000000.0
2007-12-31 13:44:00,224.81,224.87,224.75,224.75,602100000.0
2007-12-31 13:45:00,224.75,224.81,224.75,224.79,960400000.0
2007-12-31 13:46:00,224.79,224.79,224.7,224.7,294500000.0
2007-12-31 13:47:00,224.7,224.7,224.66,224.67,938900000.0
2007-12-31 13:48:00,224.67,224.69,224.66,224.69,312300000.0
2007-12-31 13:49:00,224.69,224.71,224.61,224.65,811200000.0
2007-12-31 13:50:00,224.65,224.68,224.63,224.68,981600000.0
2007-12-31 13:51:00,224.68,224.68,224.59,224.6,492099999.0
2007-12-31 13:52:00,224.6,224.62,224.56,224.56,613000000.0
2007-12-31 13:53:00,224.56,224.57,224.53,224.55,1751900000.0
2007-12-31 13:54:00,224.57,224.57,224.53,224.55,893800000.0
2007-12-31 13:55:00,224.55,224.57,224.55,224.56,1077500000.0
2007-12-31 13:56:00,224.56,224.7,224.56,224.66,591100000.0
2007-12-31 13:57:00,224.66,224.72,224.65,224.65,276800000.0
2007-12-31 13:58:00,224.65,224.67,224.62,224.67,956600000.0
2007-12-31 13:59:00,224.67,224.68,224.58,224.58,1027500001.0
2007-12-31 14:00:00,224.58,224.63,224.56,224.59,1160600000.0
2007-12-31 14:01:00,224.59,224.59,224.53,224.54,872200000.0
2007-12-31 14:02:00,224.54,224.57,224.51,224.52,396700000.0
2007-12-31 14:03:00,224.49,224.56,224.49,224.52,662400000.0
2007-12-31 14:04:00,224.52,224.55,224.44,224.49,620600000.0
2007-12-31 14:05:00,224.49,224.61,224.48,224.61,1046599999.0
2007-12-31 14:06:00,224.61,224.63,224.57,224.58,654500000.0
2007-12-31 14:07:00,224.58,224.61,224.54,224.58,1008999986.0
2007-12-31 14:08:00,224.58,224.64,224.56,224.63,635099994.0
2007-12-31 14:09:00,224.61,224.64,224.61,224.62,957900000.0
2007-12-31 14:10:00,224.62,224.64,224.58,224.61,904900000.0
2007-12-31 14:11:00,224.61,224.62,224.59,224.62,554800000.0
2007-12-31 14:12:00,224.62,224.64,224.59,224.61,361300000.0
2007-12-31 14:13:00,224.61,224.64,224.61,224.61,363200000.0
2007-12-31 14:14:00,224.61,224.65,224.6,224.64,401400000.0
2007-12-31 14:15:00,224.64,224.64,224.56,224.59,836099999.0
2007-12-31 14:16:00,224.59,224.6,224.57,224.58,308800000.0
2007-12-31 14:17:00,224.58,224.58,224.52,224.57,1601700000.0
2007-12-31 14:18:00,224.57,224.57,224.55,224.56,346500000.0
2007-12-31 14:19:00,224.55,224.57,224.53,224.55,587000000.0
2007-12-31 14:20:00,224.54,224.58,224.52,224.55,492400000.0
2007-12-31 14:21:00,224.55,224.63,224.54,224.61,1049000001.0
2007-12-31 14:22:00,224.61,224.62,224.5,224.6,877200001.0
2007-12-31 14:23:00,224.6,224.61,224.58,224.58,316400000.0
2007-12-31 14:24:00,224.58,224.62,224.55,224.61,763100000.0
2007-12-31 14:25:00,224.61,224.63,224.59,224.61,325600000.0
2007-12-31 14:26:00,224.61,224.63,224.59,224.6,285200000.0
2007-12-31 14:27:00,224.59,224.6,224.54,224.58,679800000.0
2007-12-31 14:28:00,224.58,224.58,224.47,224.49,722800000.0
2007-12-31 14:29:00,224.49,224.5,224.3,224.3,401200000.0
2007-12-31 14:30:00,224.3,224.46,224.29,224.43,292500000.0
2007-12-31 14:31:00,224.43,224.53,224.43,224.52,410200000.0
2007-12-31 14:32:00,224.51,224.62,224.51,224.61,309100000.0
2007-12-31 14:33:00,224.61,224.68,224.61,224.64,329300000.0
2007-12-31 14:34:00,224.64,224.66,224.61,224.65,465100000.0
2007-12-31 14:35:00,224.65,224.65,224.5,224.5,833300000.0
2007-12-31 14:36:00,224.5,224.58,224.49,224.53,597600001.0
2007-12-31 14:37:00,224.53,224.63,224.52,224.62,359999999.0
2007-12-31 14:38:00,224.62,224.63,224.59,224.62,279900000.0
2007-12-31 14:39:00,224.62,224.65,224.58,224.62,677900000.0
2007-12-31 14:40:00,224.63,224.7,224.62,224.69,713900000.0
2007-12-31 14:41:00,224.69,224.74,224.62,224.65,354012500.0
2007-12-31 14:42:00,224.65,224.71,224.63,224.7,1003800000.0
2007-12-31 14:43:00,224.7,224.71,224.65,224.68,607200000.0
2007-12-31 14:44:00,224.66,224.67,224.63,224.66,494500000.0
2007-12-31 14:45:00,224.66,224.68,224.63,224.65,552900000.0
2007-12-31 14:46:00,224.64,224.68,224.62,224.67,917400000.0
2007-12-31 14:47:00,224.67,224.71,224.67,224.68,991000000.0
2007-12-31 14:48:00,224.68,224.72,224.67,224.71,457900000.0
2007-12-31 14:49:00,224.71,224.72,224.66,224.68,940500000.0
2007-12-31 14:50:00,224.68,224.7,224.68,224.69,515200000.0
2007-12-31 14:51:00,224.69,224.72,224.69,224.7,440400000.0
2007-12-31 14:52:00,224.7,224.72,224.68,224.71,1214100000.0
2007-12-31 14:53:00,224.71,224.74,224.69,224.72,624200000.0
2007-12-31 14:54:00,224.72,224.74,224.71,224.72,293600000.0
2007-12-31 14:55:00,224.72,224.76,224.72,224.74,305200000.0
2007-12-31 14:56:00,224.74,224.75,224.69,224.7,294000000.0
2007-12-31 14:57:00,224.7,224.73,224.7,224.73,291200000.0
2007-12-31 14:58:00,224.73,224.74,224.71,224.72,280000000.0
2007-12-31 14:59:00,224.72,224.74,224.68,224.73,712300000.0
2007-12-31 15:00:00,224.74,224.75,224.69,224.75,587500000.0
2007-12-31 15:01:00,224.75,224.77,224.71,224.71,426300000.0
2007-12-31 15:02:00,224.71,224.75,224.7,224.72,528300000.0
2007-12-31 15:03:00,224.72,224.75,224.69,224.75,517100000.0
2007-12-31 15:04:00,224.75,224.76,224.73,224.74,296000000.0
2007-12-31 15:05:00,224.74,224.77,224.74,224.76,274400000.0
2007-12-31 15:06:00,224.76,224.76,224.74,224.75,681400000.0
2007-12-31 15:07:00,224.74,224.81,224.74,224.8,1104700000.0
2007-12-31 15:08:00,224.8,224.81,224.77,224.78,789700000.0
2007-12-31 15:09:00,224.78,224.81,224.77,224.8,335200000.0
2007-12-31 15:10:00,224.8,224.8,224.78,224.78,310400000.0
2007-12-31 15:11:00,224.78,224.85,224.78,224.82,296700000.0
2007-12-31 15:12:00,224.82,224.83,224.77,224.81,678000000.0
2007-12-31 15:13:00,224.81,224.81,224.69,224.71,1105200000.0
2007-12-31 15:14:00,224.71,224.88,224.69,224.87,1022299984.0
2007-12-31 15:15:00,224.87,224.89,224.8,224.82,264000000.0
2007-12-31 15:16:00,224.82,224.83,224.8,224.81,564000000.0
2007-12-31 15:17:00,224.81,224.87,224.81,224.82,366200000.0
2007-12-31 15:18:00,224.82,224.83,224.69,224.7,727700000.0
2007-12-31 15:19:00,224.7,224.76,224.68,224.74,791200000.0
2007-12-31 15:20:00,224.74,224.74,224.48,224.53,367500000.0
2007-12-31 15:21:00,224.53,224.55,224.48,224.49,982000000.0
2007-12-31 15:22:00,224.49,224.64,224.45,224.59,1531200000.0
2007-12-31 15:23:00,224.59,224.63,224.58,224.58,1774300001.0
2007-12-31 15:24:00,224.58,224.71,224.57,224.7,1410200000.0
2007-12-31 15:25:00,224.7,224.76,224.64,224.65,1123800000.0
2007-12-31 15:26:00,224.65,224.69,224.65,224.68,975200000.0
2007-12-31 15:27:00,224.68,224.71,224.65,224.7,1652100000.0
2007-12-31 15:28:00,224.7,224.73,224.69,224.7,878000000.0
2007-12-31 15:29:00,224.7,224.73,224.7,224.72,1144800000.0
2007-12-31 15:30:00,224.72,224.74,224.64,224.67,1146400000.0
2007-12-31 15:31:00,224.7,224.7,224.61,224.63,1704000000.0
2007-12-31 15:32:00,224.63,224.64,224.49,224.51,1286300000.0
2007-12-31 15:33:00,224.51,224.54,224.46,224.52,1255200000.0
2007-12-31 15:34:00,224.52,224.61,224.52,224.58,1235700000.0
2007-12-31 15:35:00,224.6,224.6,224.57,224.58,954200000.0
2007-12-31 15:36:00,224.58,224.6,224.45,224.51,1148000000.0
2007-12-31 15:37:00,224.51,224.51,224.43,224.44,1003100000.0
2007-12-31 15:38:00,224.44,224.64,224.44,224.63,1806000000.0
2007-12-31 15:39:00,224.63,224.63,224.56,224.6,1872700000.0
2007-12-31 15:40:00,224.6,224.63,224.57,224.6,1814800000.0
2007-12-31 15:41:00,224.6,224.71,224.6,224.7,1790500000.0
2007-12-31 15:42:00,224.7,224.7,224.63,224.66,1432600000.0
2007-12-31 15:43:00,224.67,224.71,224.66,224.7,1870300000.0
2007-12-31 15:44:00,224.7,224.71,224.67,224.7,1521300000.0
2007-12-31 15:45:00,224.67,224.73,224.67,224.7,1363000000.0
2007-12-31 15:46:00,224.7,224.7,224.67,224.68,1025200000.0
2007-12-31 15:47:00,224.68,224.73,224.67,224.7,1695500002.0
2007-12-31 15:48:00,224.7,224.7,224.6,224.61,1455900000.0
2007-12-31 15:49:00,224.62,224.66,224.6,224.62,1371500000.0
2007-12-31 15:50:00,224.62,224.74,224.54,224.74,897900000.0
2007-12-31 15:51:00,224.74,224.86,224.69,224.74,1231499999.0
2007-12-31 15:52:00,224.74,224.75,224.72,224.74,1348200000.0
2007-12-31 15:53:00,224.74,224.75,224.7,224.71,735400000.0
2007-12-31 15:54:00,224.71,224.75,224.7,224.72,356000000.0
2007-12-31 15:55:00,224.72,224.72,224.67,224.69,380000000.0
2007-12-31 15:56:00,224.69,224.7,224.64,224.65,711200000.0
2007-12-31 15:57:00,224.66,224.71,224.65,224.71,422800000.0
2007-12-31 15:58:00,224.71,224.72,224.67,224.67,1064400000.0
2007-12-31 15:59:00,224.66,224.7,224.64,224.67,663600000.0
2007-12-31 16:00:00,224.67,224.67,224.61,224.62,1088600000.0
2007-12-31 16:01:00,224.62,224.65,224.62,224.62,886400000.0
2007-12-31 16:02:00,224.63,224.63,224.62,224.62,456000000.0
2007-12-31 16:03:00,224.62,224.64,224.61,224.64,788500000.0
2007-12-31 16:04:00,224.64,224.64,224.6,224.63,358400000.0
2007-12-31 16:05:00,224.6,224.63,224.57,224.58,475000000.0
2007-12-31 16:06:00,224.58,224.58,224.53,224.54,364800000.0
2007-12-31 16:07:00,224.54,224.56,224.48,224.52,665700000.0
2007-12-31 16:08:00,224.52,224.59,224.5,224.53,696700000.0
2007-12-31 16:09:00,224.53,224.54,224.47,224.5,416800000.0
2007-12-31 16:10:00,224.5,224.51,224.42,224.44,507100000.0
2007-12-31 16:11:00,224.44,224.47,224.39,224.45,1080599985.0
2007-12-31 16:12:00,224.45,224.47,224.44,224.45,1515899998.0
2007-12-31 16:13:00,224.45,224.48,224.44,224.44,560000000.0
2007-12-31 16:14:00,224.44,224.49,224.41,224.43,961100000.0
2007-12-31 16:15:00,224.43,224.44,224.31,224.41,666000000.0
2007-12-31 16:16:00,224.41,224.41,224.34,224.34,510400000.0
2007-12-31 16:17:00,224.34,224.39,224.3,224.36,778700000.0
2007-12-31 16:18:00,224.36,224.4,224.35,224.37,589200000.0
2007-12-31 16:19:00,224.37,224.48,224.37,224.48,862000000.0
2007-12-31 16:20:00,224.48,224.48,224.46,224.47,404800000.0
2007-12-31 16:21:00,224.46,224.48,224.42,224.46,714000000.0
2007-12-31 16:22:00,224.46,224.52,224.45,224.52,303600000.0
2007-12-31 16:23:00,224.53,224.55,224.51,224.53,632800000.0
2007-12-31 16:24:00,224.53,224.57,224.52,224.52,1198300000.0
2007-12-31 16:25:00,224.53,224.56,224.5,224.53,1180200000.0
2007-12-31 16:26:00,224.53,224.58,224.5,224.55,372000000.0
2007-12-31 16:27:00,224.55,224.58,224.51,224.51,533600000.0
2007-12-31 16:28:00,224.51,224.56,224.49,224.51,322400000.0
2007-12-31 16:29:00,224.51,224.51,224.43,224.44,713300000.0
2007-12-31 16:30:00,224.44,224.47,224.39,224.41,640600000.0
2007-12-31 16:31:00,224.41,224.43,224.38,224.43,484400000.0
2007-12-31 16:32:00,224.43,224.43,224.34,224.36,528300000.0
2007-12-31 16:33:00,224.35,224.39,224.22,224.3,397500000.0
2007-12-31 16:34:00,224.3,224.33,224.21,224.27,877000000.0
2007-12-31 16:35:00,224.27,224.28,224.21,224.21,710000000.0
2007-12-31 16:36:00,224.22,224.22,224.12,224.13,1614200000.0
2007-12-31 16:37:00,224.15,224.17,224.12,224.16,1532300000.0
2007-12-31 16:38:00,224.18,224.18,224.07,224.1,1612900000.0
2007-12-31 16:39:00,224.11,224.12,224.03,224.03,1260600000.0
2007-12-31 16:40:00,224.03,224.09,224.02,224.04,835600000.0
2007-12-31 16:41:00,224.04,224.06,224.03,224.04,481100000.0
2007-12-31 16:42:00,224.04,224.12,223.98,223.99,621600000.0
2007-12-31 16:43:00,223.99,224.0,223.94,223.94,572400000.0
2007-12-31 16:44:00,223.94,223.96,223.9,223.94,1292900000.0
2007-12-31 16:45:00,223.93,224.01,223.91,223.99,1635600000.0
2007-12-31 16:46:00,223.99,224.0,223.94,223.95,862000000.0
2007-12-31 16:47:00,223.95,223.95,223.86,223.93,916100000.0
2007-12-31 16:48:00,223.93,223.93,223.76,223.76,929500000.0
2007-12-31 16:49:00,223.76,223.78,223.71,223.72,435500000.0
2007-12-31 16:50:00,223.72,223.73,223.69,223.7,601600000.0
2007-12-31 16:51:00,223.7,223.71,223.61,223.61,1128900000.0
2007-12-31 16:52:00,223.62,223.67,223.61,223.63,586900000.0
2007-12-31 16:53:00,223.62,223.7,223.58,223.59,1174300000.0
2007-12-31 16:54:00,223.59,223.62,223.57,223.57,1191600000.0
2007-12-31 16:55:00,223.57,223.62,223.55,223.58,694800000.0
2007-12-31 16:56:00,223.58,223.58,223.52,223.52,651600000.0
2007-12-31 16:57:00,223.52,223.54,223.41,223.46,738000002.0
2007-12-31 16:58:00,223.46,223.46,223.36,223.37,825600000.0
2007-12-31 16:59:00,223.36,223.37,223.21,223.28,1140800000.0
2007-12-31 17:00:00,223.25,223.53,223.25,223.53,895300000.0
2007-12-31 17:01:00,223.55,223.66,223.53,223.59,897300000.0
2007-12-31 17:02:00,223.57,223.65,223.53,223.6,1046500000.0
2007-12-31 17:03:00,223.6,223.62,223.53,223.58,1498100000.0
2007-12-31 17:04:00,223.58,223.6,223.18,223.23,1010400000.0
2007-12-31 17:05:00,223.23,223.31,223.19,223.25,1245600000.0
2007-12-31 17:06:00,223.25,223.32,223.03,223.06,1053300002.0
2007-12-31 17:07:00,223.06,223.26,223.06,223.26,1032000000.0
2007-12-31 17:08:00,223.26,223.27,223.17,223.2,1017300000.0
2007-12-31 17:09:00,223.19,223.25,223.15,223.2,1151400003.0
2007-12-31 17:10:00,223.2,223.22,223.06,223.18,726600000.0
2007-12-31 17:11:00,223.18,223.29,223.18,223.27,1053200000.0
2007-12-31 17:12:00,223.27,223.46,223.26,223.43,1188600001.0
2007-12-31 17:13:00,223.43,223.48,223.4,223.42,1326200001.0
2007-12-31 17:14:00,223.42,223.46,223.29,223.37,647600000.0
2007-12-31 17:15:00,223.37,223.47,223.36,223.47,1188700000.0
2007-12-31 17:16:00,223.49,223.65,223.49,223.6,941400000.0
2007-12-31 17:17:00,223.6,223.63,223.49,223.5,838199999.0
2007-12-31 17:18:00,223.5,223.66,223.48,223.66,700200000.0
2007-12-31 17:19:00,223.65,223.71,223.61,223.64,715500000.0
2007-12-31 17:20:00,223.64,223.68,223.57,223.59,591800000.0
2007-12-31 17:21:00,223.58,223.68,223.58,223.67,1586399998.0
2007-12-31 17:22:00,223.67,223.67,223.62,223.63,1247200000.0
2007-12-31 17:23:00,223.62,223.63,223.58,223.6,1316900003.0
2007-12-31 17:24:00,223.6,223.6,223.49,223.49,1104400000.0
2007-12-31 17:25:00,223.49,223.5,223.42,223.49,837300000.0
2007-12-31 17:26:00,223.47,223.57,223.44,223.53,1021500000.0
2007-12-31 17:27:00,223.53,223.54,223.42,223.43,805800000.0
2007-12-31 17:28:00,223.42,223.42,223.31,223.36,1267900000.0
2007-12-31 17:29:00,223.37,223.4,223.34,223.38,1069100000.0
2007-12-31 17:30:00,223.38,223.39,223.32,223.33,1001100000.0
2007-12-31 17:31:00,223.33,223.36,223.29,223.31,1101600000.0
2007-12-31 17:32:00,223.32,223.34,223.27,223.34,642900000.0
2007-12-31 17:33:00,223.34,223.34,223.26,223.28,606400000.0
2007-12-31 17:34:00,223.28,223.32,223.27,223.29,662400000.0
2007-12-31 17:35:00,223.29,223.35,223.28,223.34,412000000.0
2007-12-31 17:36:00,223.34,223.36,223.29,223.29,841600000.0
2007-12-31 17:37:00,223.29,223.31,223.25,223.28,705600000.0
2007-12-31 17:38:00,223.28,223.42,223.27,223.42,1168800000.0
2007-12-31 17:39:00,223.42,223.44,223.33,223.37,614800000.0
2007-12-31 17:40:00,223.37,223.42,223.34,223.36,1254100001.0
2007-12-31 17:41:00,223.36,223.41,223.32,223.39,705100000.0
2007-12-31 17:42:00,223.39,223.42,223.29,223.33,482500000.0
2007-12-31 17:43:00,223.33,223.33,223.16,223.18,1070800000.0
2007-12-31 17:44:00,223.18,223.18,223.02,223.04,505200000.0
2007-12-31 17:45:00,223.04,223.1,222.99,223.09,740000000.0
2007-12-31 17:46:00,223.09,223.15,223.04,223.13,1388200000.0
2007-12-31 17:47:00,223.13,223.13,223.07,223.08,1609900000.0
2007-12-31 17:48:00,223.06,223.06,222.89,222.9,1355700000.0
2007-12-31 17:49:00,222.9,222.91,222.75,222.82,916400001.0
2007-12-31 17:50:00,222.82,222.9,222.8,222.9,1821600000.0
2007-12-31 17:51:00,222.9,222.91,222.73,222.73,661200000.0
2007-12-31 17:52:00,222.73,222.75,222.72,222.75,1177600000.0
2007-12-31 17:53:00,222.75,222.77,222.7,222.77,1014400000.0
2007-12-31 17:54:00,222.77,222.77,222.61,222.64,1136500000.0
2007-12-31 17:55:00,222.64,222.67,222.61,222.67,1377300000.0
2007-12-31 17:56:00,222.67,222.83,222.62,222.71,1135200001.0
2007-12-31 17:57:00,222.72,222.74,222.65,222.66,665300000.0
2007-12-31 17:58:00,222.66,222.75,222.61,222.68,618900000.0
2007-12-31 17:59:00,222.68,222.68,222.33,222.33,470800000.0
2007-12-31 18:00:00,222.33,222.37,222.29,222.29,674300000.0
2007-12-31 18:01:00,222.29,222.29,221.97,222.03,478800000.0
2007-12-31 18:02:00,222.03,222.23,222.03,222.19,654000000.0
2007-12-31 18:03:00,222.19,222.25,222.17,222.23,421200000.0
2007-12-31 18:04:00,222.23,222.23,222.08,222.08,389300000.0
2007-12-31 18:05:00,222.07,222.22,222.06,222.18,784000002.0
2007-12-31 18:06:00,222.18,222.29,222.17,222.29,1176600000.0
2007-12-31 18:07:00,222.29,222.31,222.19,222.2,1276700000.0
2007-12-31 18:08:00,222.2,222.29,222.17,222.26,471600000.0
2007-12-31 18:09:00,222.26,222.26,222.16,222.19,732000000.0
2007-12-31 18:10:00,222.19,222.24,222.19,222.23,544000000.0
2007-12-31 18:11:00,222.22,222.28,222.22,222.27,714000000.0
2007-12-31 18:12:00,222.25,222.34,222.25,222.31,846000000.0
2007-12-31 18:13:00,222.31,222.34,222.26,222.31,832500000.0
2007-12-31 18:14:00,222.32,222.32,222.25,222.29,946400000.0
2007-12-31 18:15:00,222.28,222.3,222.26,222.28,395200000.0
2007-12-31 18:16:00,222.28,222.31,222.23,222.24,1017400000.0
2007-12-31 18:17:00,222.24,222.28,222.17,222.21,1097000000.0
2007-12-31 18:18:00,222.21,222.21,222.08,222.1,798199999.0
2007-12-31 18:19:00,222.1,222.11,221.94,221.94,922400000.0
2007-12-31 18:20:00,221.94,222.01,221.87,221.97,999700000.0
2007-12-31 18:21:00,221.97,221.98,221.73,221.81,1435300000.0
2007-12-31 18:22:00,221.81,221.86,221.8,221.86,878000000.0
2007-12-31 18:23:00,221.85,221.96,221.82,221.95,1389200000.0
2007-12-31 18:24:00,221.95,222.05,221.93,222.05,874800000.0
2007-12-31 18:25:00,222.05,222.17,222.03,222.16,845600000.0
2007-12-31 18:26:00,222.17,222.22,222.13,222.2,1247700000.0
2007-12-31 18:27:00,222.2,222.29,222.18,222.29,1721300001.0
2007-12-31 18:28:00,222.3,222.37,222.28,222.36,1869600000.0
2007-12-31 18:29:00,222.36,222.44,222.36,222.43,1363600000.0
2007-12-31 18:30:00,222.43,222.46,222.39,222.39,2062700000.0
2007-12-31 18:32:00,222.39,222.4,222.32,222.32,1265000000.0
2007-12-31 18:33:00,222.32,222.34,222.28,222.29,773200000.0
2007-12-31 18:34:00,222.29,222.3,222.19,222.26,691200000.0
2007-12-31 18:35:00,222.26,222.28,222.17,222.25,892000000.0
2007-12-31 18:36:00,222.25,222.27,222.02,222.02,995200000.0
2007-12-31 18:37:00,222.03,222.08,222.02,222.07,688800000.0
2007-12-31 18:38:00,222.07,222.07,221.94,221.95,479200000.0
2007-12-31 18:39:00,221.95,221.96,221.82,221.82,751200000.0
2007-12-31 18:40:00,221.82,221.82,221.68,221.73,776900000.0
2007-12-31 18:41:00,221.73,221.74,221.7,221.71,929000000.0
2007-12-31 18:42:00,221.71,221.76,221.68,221.76,940700001.0
2007-12-31 18:43:00,221.75,221.85,221.75,221.78,1278300000.0
2007-12-31 18:44:00,221.79,221.86,221.77,221.8,1595700000.0
2007-12-31 18:45:00,221.81,221.83,221.74,221.81,932700000.0
2007-12-31 18:46:00,221.81,221.88,221.77,221.84,880800000.0
2007-12-31 18:47:00,221.84,221.86,221.8,221.85,971600000.0
2007-12-31 18:48:00,221.85,221.88,221.81,221.88,296400000.0
2007-12-31 18:49:00,221.85,221.9,221.84,221.9,1140700000.0
2007-12-31 18:50:00,221.89,221.94,221.88,221.91,1354500000.0
2007-12-31 18:51:00,221.91,221.91,221.76,221.78,933600000.0
2007-12-31 18:52:00,221.78,221.79,221.73,221.78,1226400000.0
2007-12-31 18:53:00,221.78,221.79,221.74,221.75,1407500000.0
2007-12-31 18:54:00,221.75,221.75,221.65,221.68,1848300000.0
2007-12-31 18:55:00,221.68,221.72,221.66,221.71,1321200000.0
2007-12-31 18:56:00,221.71,221.81,221.66,221.81,1576800000.0
2007-12-31 18:57:00,221.81,221.82,221.74,221.76,1161600000.0
2007-12-31 18:58:00,221.76,221.76,221.62,221.62,1403000000.0
2007-12-31 18:59:00,221.64,221.69,221.58,221.6,1805800000.0
2007-12-31 19:00:00,221.62,221.64,221.54,221.57,204000000.0
2007-12-31 19:01:00,221.591,221.688,221.572,221.626,1163400000.0
2007-12-31 19:02:00,221.599,221.621,221.549,221.581,1163400000.0
2007-12-31 19:03:00,221.57,221.594,221.51,221.555,1196600000.0
2007-12-31 19:04:00,221.575,221.606,221.498,221.531,1180200000.0
2007-12-31 19:05:00,221.521,221.565,221.487,221.527,1183600001.0
2007-12-31 19:06:00,221.513,221.549,221.458,221.538,1237500000.0
2007-12-31 19:07:00,221.554,221.557,221.483,221.541,1362600001.0
2007-12-31 19:08:00,221.556,221.572,221.493,221.537,1195800001.0
2007-12-31 19:09:00,221.517,221.54,221.423,221.509,1138500000.0
2007-12-31 19:10:00,221.432,221.495,221.408,221.471,1349200000.0
2007-12-31 19:11:00,221.439,221.47,221.394,221.412,1185900000.0
2007-12-31 19:12:00,221.41,221.42,221.338,221.376,1305500001.0
2007-12-31 19:13:00,221.387,221.412,221.292,221.336,1023900000.0
2007-12-31 19:14:00,221.307,221.337,221.228,221.302,1184700001.0
2007-12-31 19:15:00,221.303,221.354,221.232,221.32,1240300000.0
2007-12-31 19:16:00,221.355,221.379,221.254,221.344,1313900000.0
2007-12-31 19:17:00,221.366,221.366,221.267,221.342,1189100000.0
2007-12-31 19:18:00,221.351,221.351,221.278,221.311,1304600000.0
2007-12-31 19:19:00,221.371,221.389,221.313,221.363,1229100000.0
2007-12-31 19:20:00,221.375,221.589,221.349,221.589,1266200000.0
2007-12-31 19:21:00,221.605,221.645,221.492,221.492,1298200000.0
2007-12-31 19:22:00,221.461,221.542,221.426,221.435,1318700001.0
2007-12-31 19:23:00,221.431,221.478,221.348,221.474,1279100000.0
2007-12-31 19:24:00,221.466,221.544,221.436,221.52,1306700001.0
2007-12-31 19:25:00,221.512,221.604,221.507,221.546,1419500002.0
2007-12-31 19:26:00,221.545,221.586,221.474,221.536,1279100001.0
2007-12-31 19:27:00,221.54,221.584,221.514,221.559,1245800000.0
2007-12-31 19:28:00,221.551,221.576,221.522,221.551,1302600000.0
2007-12-31 19:29:00,221.551,221.569,221.474,221.512,1154200002.0
2007-12-31 19:30:00,221.523,221.554,221.477,221.518,1223000001.0
2007-12-31 19:31:00,221.535,221.582,221.476,221.571,1155000000.0
2007-12-31 19:32:00,221.586,221.671,221.561,221.641,1294000002.0
2007-12-31 19:33:00,221.652,221.698,221.605,221.671,1299800001.0
2007-12-31 19:34:00,221.673,221.713,221.633,221.669,1108900000.0
2007-12-31 19:35:00,221.691,221.741,221.651,221.684,1255100003.0
2007-12-31 19:36:00,221.715,221.723,221.648,221.695,1250500001.0
2007-12-31 19:37:00,221.703,221.724,221.635,221.724,1197000000.0
2007-12-31 19:38:00,221.709,221.739,221.65,221.677,1149900000.0
2007-12-31 19:39:00,221.679,221.679,221.555,221.63,1208200000.0
2007-12-31 19:40:00,221.6,221.683,221.539,221.636,1184200000.0
2007-12-31 19:41:00,221.628,221.721,221.546,221.677,1187600000.0
2007-12-31 19:42:00,221.652,221.748,221.61,221.666,1264900000.0
2007-12-31 19:43:00,221.677,221.749,221.639,221.742,1140700000.0
2007-12-31 19:44:00,221.703,221.763,221.671,221.725,1131200000.0
2007-12-31 19:45:00,221.714,221.769,221.67,221.734,1232700000.0
2007-12-31 19:46:00,221.765,221.852,221.751,221.785,1260700000.0
2007-12-31 19:47:00,221.757,221.778,221.684,221.746,1136000000.0
2007-12-31 19:48:00,221.742,221.76,221.642,221.701,1191300000.0
2007-12-31 19:49:00,221.682,221.746,221.644,221.692,1361000000.0
2007-12-31 19:50:00,221.697,221.71,221.568,221.662,1288700000.0
2007-12-31 19:51:00,221.663,221.727,221.623,221.668,1351700000.0
2007-12-31 19:52:00,221.697,221.7,221.602,221.658,1250600000.0
2007-12-31 19:53:00,221.677,221.699,221.611,221.658,1183200000.0
2007-12-31 19:54:00,221.68,221.688,221.594,221.637,1250200002.0
2007-12-31 19:55:00,221.667,221.667,221.571,221.639,1251600000.0
2007-12-31 19:56:00,221.644,221.671,221.593,221.655,1336800000.0
2007-12-31 19:57:00,221.639,221.719,221.601,221.682,1228799999.0
2007-12-31 19:58:00,221.681,221.731,221.619,221.63,1234900000.0
2007-12-31 19:59:00,221.658,221.658,221.48,221.512,1035500000.0
2007-12-31 20:00:00,221.479,221.564,221.442,221.464,1288700000.0
2007-12-31 20:01:00,221.497,221.523,221.437,221.465,1288000001.0
2007-12-31 20:02:00,221.49,221.501,221.401,221.401,1329900002.0
2007-12-31 20:03:00,221.415,221.498,221.382,221.439,1167000000.0
2007-12-31 20:04:00,221.437,221.528,221.437,221.516,1139900000.0
2007-12-31 20:05:00,221.498,221.562,221.409,221.561,1243000000.0
2007-12-31 20:06:00,221.556,221.625,221.506,221.595,1200400000.0
2007-12-31 20:07:00,221.621,221.633,221.526,221.567,1148400000.0
2007-12-31 20:08:00,221.569,221.609,221.501,221.585,1332800000.0
2007-12-31 20:09:00,221.601,221.625,221.511,221.56,1104300000.0
2007-12-31 20:10:00,221.553,221.572,221.476,221.543,1142600000.0
2007-12-31 20:11:00,221.534,221.557,221.464,221.518,1259600000.0
2007-12-31 20:12:00,221.52,221.601,221.52,221.568,1198400002.0
2007-12-31 20:13:00,221.567,221.592,221.521,221.537,1311800001.0
2007-12-31 20:14:00,221.537,221.583,221.464,221.464,1233800000.0
2007-12-31 20:15:00,221.426,221.534,221.426,221.513,1254200000.0
2007-12-31 20:16:00,221.481,221.516,221.431,221.478,1306800000.0
2007-12-31 20:17:00,221.482,221.509,221.455,221.463,1303200000.0
2007-12-31 20:18:00,221.49,221.508,221.428,221.501,1261900000.0
2007-12-31 20:19:00,221.483,221.574,221.461,221.493,1245900000.0
2007-12-31 20:20:00,221.546,221.569,221.481,221.51,1320800000.0
2007-12-31 20:21:00,221.535,221.579,221.468,221.557,1266200001.0
2007-12-31 20:22:00,221.544,221.583,221.503,221.521,1403999999.0
2007-12-31 20:23:00,221.547,221.6,221.507,221.533,1340200000.0
2007-12-31 20:24:00,221.544,221.569,221.486,221.538,1264700000.0
2007-12-31 20:25:00,221.462,221.578,221.443,221.51,1304200001.0
2007-12-31 20:26:00,221.542,221.588,221.489,221.56,1289000000.0
2007-12-31 20:27:00,221.61,221.625,221.549,221.564,1250100000.0
2007-12-31 20:28:00,221.547,221.618,221.516,221.516,1222400000.0
2007-12-31 20:29:00,221.525,221.596,221.485,221.524,1059100001.0
2007-12-31 20:30:00,221.527,221.579,221.481,221.481,1165100001.0
2007-12-31 20:31:00,221.433,221.553,221.414,221.508,995600001.0
2007-12-31 20:32:00,221.495,221.527,221.408,221.494,1343300001.0
2007-12-31 20:33:00,221.545,221.603,221.488,221.529,1337600000.0
2007-12-31 20:34:00,221.532,221.533,221.458,221.487,23800000.0
2007-12-31 20:35:00,221.539,221.542,221.424,221.495,27000000.0
2007-12-31 20:36:00,221.531,221.531,221.479,221.499,40700000.0
2007-12-31 20:37:00,221.452,221.504,221.418,221.504,723700001.0
2007-12-31 20:38:00,221.453,221.587,221.453,221.542,705500000.0
2007-12-31 20:39:00,221.578,221.595,221.496,221.584,1100000001.0
2007-12-31 20:40:00,221.597,221.598,221.462,221.589,1143500000.0
2007-12-31 20:41:00,221.592,221.643,221.544,221.592,854700000.0
2007-12-31 20:42:00,221.611,221.621,221.524,221.596,1104000001.0
2007-12-31 20:43:00,221.633,221.67,221.54,221.67,1140700002.0
2007-12-31 20:44:00,221.625,221.686,221.554,221.686,1322000001.0
2007-12-31 20:45:00,221.659,221.674,221.558,221.581,1261100000.0
2007-12-31 20:46:00,221.572,221.634,221.493,221.603,1251300000.0
2007-12-31 20:47:00,221.59,221.63,221.552,221.592,1302199999.0
2007-12-31 20:48:00,221.624,221.655,221.579,221.637,1376900000.0
2007-12-31 20:49:00,221.644,221.647,221.543,221.577,1281000000.0
2007-12-31 20:50:00,221.579,221.642,221.533,221.577,1277500000.0
2007-12-31 20:51:00,221.58,221.583,221.402,221.459,1263900001.0
2007-12-31 20:52:00,221.498,221.499,221.376,221.466,378200000.0
2007-12-31 20:53:00,221.533,221.587,221.493,221.564,26600000.0
2007-12-31 20:54:00,221.549,221.571,221.511,221.511,26500000.0
2007-12-31 20:55:00,221.492,221.55,221.48,221.52,25300000.0
2007-12-31 20:56:00,221.53,221.568,221.53,221.533,14500000.0
2007-12-31 20:57:00,221.535,221.554,221.507,221.527,44800000.0
2007-12-31 20:58:00,221.522,221.54,221.485,221.5,19700000.0
2007-12-31 20:59:00,221.501,221.612,221.501,221.612,32300000.0
2007-12-31 21:00:00,221.518,221.578,221.39,221.578,29800000.0
2007-12-31 21:01:00,221.558,221.578,221.484,221.502,41800000.0
2007-12-31 21:02:00,221.542,221.586,221.501,221.543,43400000.0
2007-12-31 21:03:00,221.564,221.592,221.48,221.592,36900000.0
2007-12-31 21:04:00,221.626,221.626,221.534,221.534,16800000.0
2007-12-31 21:05:00,221.523,221.545,221.498,221.53,49600000.0
2007-12-31 21:06:00,221.516,221.535,221.434,221.434,22600000.0
2007-12-31 21:07:00,221.473,221.503,221.426,221.449,20000000.0
2007-12-31 21:08:00,221.498,221.518,221.439,221.511,37900001.0
2007-12-31 21:09:00,221.482,221.52,221.438,221.463,28200000.0
2007-12-31 21:10:00,221.453,221.453,221.387,221.45,13500000.0
2007-12-31 21:11:00,221.445,221.445,221.357,221.412,33800000.0
2007-12-31 21:12:00,221.415,221.475,221.41,221.453,19200000.0
2007-12-31 21:13:00,221.457,221.46,221.391,221.456,42000000.0
2007-12-31 21:14:00,221.439,221.458,221.403,221.403,25400000.0
2007-12-31 21:15:00,221.431,221.462,221.402,221.441,19800000.0
2007-12-31 21:16:00,221.418,221.466,221.382,221.455,27900000.0
2007-12-31 21:17:00,221.486,221.491,221.448,221.448,20000000.0
2007-12-31 21:18:00,221.496,221.496,221.447,221.448,48000000.0
2007-12-31 21:19:00,221.457,221.536,221.451,221.536,13800000.0
2007-12-31 21:20:00,221.563,221.607,221.517,221.575,23200000.0
2007-12-31 21:21:00,221.582,221.596,221.491,221.521,39300000.0
2007-12-31 21:22:00,221.547,221.601,221.476,221.518,22800000.0
2007-12-31 21:23:00,221.449,221.536,221.422,221.495,38600000.0
2007-12-31 21:24:00,221.486,221.499,221.38,221.467,33400000.0
2007-12-31 21:25:00,221.469,221.497,221.397,221.418,48600000.0
2007-12-31 21:26:00,221.4,221.471,221.379,221.464,26900000.0
2007-12-31 21:27:00,221.429,221.448,221.382,221.405,16500000.0
2007-12-31 21:28:00,221.376,221.423,221.326,221.369,16900000.0
2007-12-31 21:29:00,221.417,221.472,221.367,221.472,25000000.0
2007-12-31 21:30:00,221.476,221.476,221.362,221.413,33800000.0
2007-12-31 21:31:00,221.415,221.46,221.411,221.419,30400000.0
2007-12-31 21:32:00,221.455,221.484,221.393,221.451,31200000.0
2007-12-31 21:33:00,221.487,221.54,221.454,221.507,51100000.0
2007-12-31 21:34:00,221.531,221.585,221.5,221.519,35200000.0
2007-12-31 21:35:00,221.53,221.569,221.451,221.516,27800000.0
2007-12-31 21:36:00,221.567,221.65,221.502,221.621,35400000.0
2007-12-31 21:37:00,221.638,221.647,221.591,221.625,31200000.0
2007-12-31 21:38:00,221.584,221.63,221.582,221.622,21500000.0
2007-12-31 21:39:00,221.551,221.579,221.487,221.487,25200000.0
2007-12-31 21:40:00,221.555,221.555,221.473,221.523,48000000.0
2007-12-31 21:41:00,221.49,221.49,221.416,221.416,8600000.0
2007-12-31 21:42:00,221.38,221.427,221.276,221.276,31400000.0
2007-12-31 21:43:00,221.304,221.304,221.212,221.213,19700000.0
2007-12-31 21:44:00,221.262,221.277,221.221,221.221,33800000.0
2007-12-31 21:45:00,221.228,221.358,221.228,221.331,38400000.0
2007-12-31 21:46:00,221.375,221.375,221.298,221.346,26600000.0
2007-12-31 21:47:00,221.36,221.36,221.289,221.289,15000000.0
2007-12-31 21:48:00,221.207,221.291,221.207,221.253,47600000.0
2007-12-31 21:49:00,221.242,221.261,221.179,221.225,26600000.0
2007-12-31 21:50:00,221.113,221.262,221.113,221.249,29000000.0
2007-12-31 21:51:00,221.198,221.277,221.194,221.24,32200000.0
2007-12-31 21:52:00,221.251,221.251,221.046,221.053,45400000.0
2007-12-31 21:53:00,221.032,221.097,221.021,221.07,37700000.0
2007-12-31 21:54:00,221.066,221.096,221.023,221.047,22700000.0
2007-12-31 21:55:00,221.019,221.063,221.005,221.037,32800000.0
2007-12-31 21:56:00,221.106,221.129,221.045,221.129,34500000.0
2007-12-31 21:57:00,221.136,221.137,221.009,221.078,23100000.0
2007-12-31 21:58:00,221.063,221.095,220.986,221.051,31800000.0
2007-12-31 21:59:00,221.086,221.086,220.959,221.047,32600000.0
2007-12-31 22:00:00,221.047,221.081,221.028,221.072,26400000.0
2007-12-31 22:01:00,221.073,221.148,221.051,221.051,20400000.0
2007-12-31 22:02:00,221.092,221.142,221.074,221.135,48400000.0
2007-12-31 22:03:00,221.148,221.198,221.142,221.159,37900000.0
2007-12-31 22:04:00,221.157,221.283,221.157,221.265,30600000.0
2007-12-31 22:05:00,221.243,221.314,221.232,221.232,24400000.0
2007-12-31 22:06:00,221.213,221.293,221.213,221.234,33200000.0
2007-12-31 22:07:00,221.279,221.338,221.262,221.327,21200000.0
2007-12-31 22:08:00,221.356,221.356,221.267,221.313,28900000.0
2007-12-31 22:09:00,221.335,221.337,221.26,221.26,23200000.0
2007-12-31 22:10:00,221.252,221.331,221.252,221.325,33400000.0
2007-12-31 22:11:00,221.324,221.367,221.298,221.304,29600000.0
2007-12-31 22:12:00,221.364,221.407,221.317,221.342,38700000.0
2007-12-31 22:13:00,221.357,221.4,221.323,221.385,27100000.0
2007-12-31 22:14:00,221.404,221.422,221.339,221.339,28000000.0
2007-12-31 22:15:00,221.392,221.397,221.327,221.381,18600000.0
2007-12-31 22:16:00,221.398,221.409,221.343,221.366,34300000.0
2007-12-31 22:17:00,221.377,221.408,221.374,221.385,28000000.0
2007-12-31 22:18:00,221.397,221.402,221.336,221.391,41200000.0
2007-12-31 22:19:00,221.36,221.4,221.327,221.4,22500000.0
2007-12-31 22:20:00,221.398,221.428,221.347,221.363,31500000.0
2007-12-31 22:21:00,221.398,221.463,221.391,221.444,25600000.0
2007-12-31 22:22:00,221.468,221.497,221.454,221.472,16200000.0
2007-12-31 22:23:00,221.468,221.56,221.466,221.52,25000000.0
2007-12-31 22:24:00,221.573,221.579,221.44,221.552,36800000.0
2007-12-31 22:25:00,221.489,221.567,221.489,221.537,26800000.0
2007-12-31 22:26:00,221.575,221.589,221.55,221.558,35800000.0
2007-12-31 22:27:00,221.573,221.573,221.487,221.551,29500000.0
2007-12-31 22:28:00,221.557,221.572,221.483,221.508,36000000.0
2007-12-31 22:29:00,221.558,221.637,221.52,221.551,37000000.0
2007-12-31 22:30:00,221.641,221.729,221.626,221.717,33500000.0
2007-12-31 22:31:00,221.724,221.748,221.664,221.722,31200000.0
2007-12-31 22:32:00,221.675,221.717,221.647,221.647,32600000.0
2007-12-31 22:33:00,221.641,221.696,221.582,221.582,41800000.0
2007-12-31 22:34:00,221.633,221.68,221.59,221.601,25300000.0
2007-12-31 22:35:00,221.62,221.643,221.575,221.575,21400000.0
2007-12-31 22:36:00,221.611,221.671,221.611,221.651,25400000.0
2007-12-31 22:37:00,221.582,221.674,221.582,221.605,46000000.0
2007-12-31 22:38:00,221.621,221.652,221.57,221.598,26800000.0
2007-12-31 22:39:00,221.602,221.629,221.557,221.629,35400000.0
2007-12-31 22:40:00,221.536,221.555,221.503,221.524,27400000.0
2007-12-31 22:41:00,221.51,221.51,221.465,221.507,37900000.0
2007-12-31 22:42:00,221.536,221.536,221.423,221.423,24200000.0
2007-12-31 22:43:00,221.419,221.452,221.407,221.424,28300000.0
2007-12-31 22:44:00,221.44,221.44,221.369,221.387,42700000.0
2007-12-31 22:45:00,221.459,221.459,221.363,221.368,27100000.0
2007-12-31 22:46:00,221.415,221.452,221.388,221.388,35100000.0
2007-12-31 22:47:00,221.37,221.424,221.349,221.386,22000000.0
2007-12-31 22:48:00,221.406,221.408,221.341,221.351,27800000.0
2007-12-31 22:49:00,221.339,221.428,221.339,221.416,14400000.0
2007-12-31 22:50:00,221.386,221.447,221.345,221.421,32600000.0
2007-12-31 22:51:00,221.473,221.473,221.354,221.354,32400000.0
2007-12-31 22:52:00,221.452,221.458,221.278,221.359,39400000.0
2007-12-31 22:53:00,221.405,221.476,221.396,221.467,20100000.0
2007-12-31 22:54:00,221.437,221.506,221.427,221.506,33400000.0
2007-12-31 22:55:00,221.478,221.494,221.442,221.449,20200000.0
2007-12-31 22:56:00,221.393,221.463,221.347,221.392,39700000.0
2007-12-31 22:57:00,221.436,221.479,221.385,221.385,28200000.0
2007-12-31 22:58:00,221.452,221.482,221.432,221.457,49600000.0
2007-12-31 22:59:00,221.407,221.488,221.318,221.318,21600000.0
2007-12-31 23:00:00,221.271,221.393,221.264,221.38,33400000.0
2007-12-31 23:01:00,221.293,221.464,221.293,221.459,38100000.0
2007-12-31 23:02:00,221.444,221.472,221.429,221.467,31100000.0
2007-12-31 23:03:00,221.476,221.488,221.41,221.429,46600000.0
2007-12-31 23:04:00,221.369,221.449,221.358,221.395,28200000.0
2007-12-31 23:05:00,221.354,221.391,221.344,221.344,20700000.0
2007-12-31 23:06:00,221.341,221.377,221.308,221.308,25000000.0
2007-12-31 23:07:00,221.317,221.382,221.314,221.314,43200000.0
2007-12-31 23:08:00,221.337,221.351,221.282,221.338,40700000.0
2007-12-31 23:09:00,221.321,221.357,221.292,221.329,10900000.0
2007-12-31 23:10:00,221.298,221.358,221.298,221.346,29000000.0
2007-12-31 23:11:00,221.297,221.376,221.278,221.376,47000000.0
2007-12-31 23:12:00,221.374,221.374,221.245,221.287,23000000.0
2007-12-31 23:13:00,221.297,221.303,221.19,221.191,22300000.0
2007-12-31 23:14:00,221.209,221.26,221.087,221.196,18800000.0
2007-12-31 23:15:00,221.148,221.163,221.098,221.158,28200000.0
2007-12-31 23:16:00,221.131,221.147,221.073,221.147,25300000.0
2007-12-31 23:17:00,221.13,221.13,220.962,220.991,35100000.0
2007-12-31 23:18:00,221.02,221.02,220.884,220.91,35700000.0
2007-12-31 23:19:00,220.9,220.944,220.852,220.918,22400000.0
2007-12-31 23:20:00,220.886,220.915,220.828,220.906,30100000.0
2007-12-31 23:21:00,220.883,220.964,220.883,220.926,24400000.0
2007-12-31 23:22:00,220.983,221.065,220.949,221.064,25700000.0
2007-12-31 23:23:00,220.944,221.057,220.944,221.047,28000000.0
2007-12-31 23:24:00,221.074,221.095,221.04,221.09,33800000.0
2007-12-31 23:25:00,221.129,221.228,221.124,221.203,40700000.0
2007-12-31 23:26:00,221.238,221.254,221.168,221.203,38200000.0
2007-12-31 23:27:00,221.228,221.314,221.228,221.274,20500000.0
2007-12-31 23:28:00,221.287,221.299,221.213,221.294,46000000.0
2007-12-31 23:29:00,221.251,221.296,221.251,221.276,22200000.0
2007-12-31 23:30:00,221.321,221.321,221.222,221.256,17400000.0
2007-12-31 23:31:00,221.281,221.303,221.251,221.275,29800000.0
2007-12-31 23:32:00,221.309,221.38,221.3,221.38,24000000.0
2007-12-31 23:33:00,221.372,221.438,221.37,221.43,34000000.0
2007-12-31 23:34:00,221.5,221.5,221.409,221.425,23800000.0
2007-12-31 23:35:00,221.461,221.486,221.33,221.354,29300000.0
2007-12-31 23:36:00,221.325,221.366,221.291,221.315,18400000.0
2007-12-31 23:37:00,221.381,221.391,221.325,221.368,26200000.0
2007-12-31 23:38:00,221.38,221.401,221.363,221.37,19200000.0
2007-12-31 23:39:00,221.428,221.45,221.386,221.386,34400000.0
2007-12-31 23:40:00,221.417,221.417,221.339,221.379,19200000.0
2007-12-31 23:41:00,221.369,221.412,221.336,221.412,18100000.0
2007-12-31 23:42:00,221.418,221.472,221.393,221.472,49800000.0
2007-12-31 23:43:00,221.472,221.54,221.432,221.54,40200000.0
2007-12-31 23:44:00,221.548,221.548,221.469,221.497,30000000.0
2007-12-31 23:45:00,221.56,221.56,221.5,221.5,15600000.0
2007-12-31 23:46:00,221.547,221.592,221.498,221.577,33700000.0
2007-12-31 23:47:00,221.565,221.696,221.565,221.69,21700000.0
2007-12-31 23:48:00,221.751,221.786,221.685,221.735,58300000.0
2007-12-31 23:49:00,221.87,221.945,221.77,221.81,44800000.0
2007-12-31 23:50:00,221.863,221.871,221.703,221.724,30100000.0
2007-12-31 23:51:00,221.773,221.773,221.627,221.675,21300000.0
2007-12-31 23:52:00,221.763,221.763,221.57,221.59,34400000.0
2007-12-31 23:53:00,221.587,221.598,221.518,221.588,41200000.0
2007-12-31 23:54:00,221.561,221.606,221.555,221.578,21200000.0
2007-12-31 23:55:00,221.585,221.624,221.505,221.569,35500000.0
2007-12-31 23:56:00,221.608,221.616,221.529,221.563,35500000.0
2007-12-31 23:57:00,221.6,221.63,221.563,221.575,30800000.0
2007-12-31 23:58:00,221.618,221.671,221.581,221.64,32800000.0
2007-12-31 23:59:00,221.616,221.712,221.554,221.554,46000000.0
2008-01-01 00:00:00,221.567,221.57,221.517,221.57,16800000.0
2008-01-01 00:01:00,221.568,221.597,221.445,221.445,11700000.0
2008-01-01 00:02:00,221.455,221.455,221.423,221.423,31100000.0
2008-01-01 00:03:00,221.459,221.493,221.459,221.489,7200000.0
2008-01-01 00:04:00,221.553,221.589,221.546,221.565,31900000.0
2008-01-01 00:05:00,221.595,221.67,221.595,221.621,15300000.0
2008-01-01 00:06:00,221.561,221.562,221.561,221.562,4800000.0
2008-01-01 00:07:00,221.523,221.566,221.523,221.562,45500000.0
2008-01-01 00:08:00,221.543,221.577,221.536,221.577,36600000.0
2008-01-01 00:09:00,221.555,221.572,221.555,221.565,22300000.0
2008-01-01 00:10:00,221.576,221.622,221.576,221.622,8000000.0
2008-01-01 00:11:00,221.614,221.691,221.611,221.691,18100000.0
2008-01-01 00:12:00,221.795,221.83,221.795,221.806,22400000.0
2008-01-01 00:13:00,221.763,221.818,221.763,221.818,24800000.0
2008-01-01 00:14:00,221.773,221.822,221.773,221.814,31100000.0
2008-01-01 00:15:00,221.806,221.812,221.77,221.785,21600000.0
2008-01-01 00:16:00,221.781,221.808,221.771,221.801,11200000.0
2008-01-01 00:17:00,221.809,221.811,221.777,221.809,27600000.0
2008-01-01 00:18:00,221.806,221.806,221.77,221.801,24800000.0
2008-01-01 00:19:00,221.801,221.803,221.783,221.783,29800000.0
2008-01-01 00:20:00,221.798,221.819,221.757,221.815,26200000.0
2008-01-01 00:21:00,221.784,221.79,221.749,221.749,30900000.0
2008-01-01 00:22:00,221.77,221.77,221.744,221.744,8800000.0
2008-01-01 00:23:00,221.765,221.78,221.729,221.756,22900000.0
2008-01-01 00:24:00,221.757,221.78,221.744,221.756,36400000.0
2008-01-01 00:25:00,221.779,221.779,221.735,221.774,19200000.0
2008-01-01 00:26:00,221.781,221.781,221.761,221.77,13300000.0
2008-01-01 00:27:00,221.751,221.778,221.739,221.774,40900000.0
2008-01-01 00:28:00,221.773,221.787,221.704,221.771,23200000.0
2008-01-01 00:29:00,221.735,221.783,221.725,221.783,8700000.0
2008-01-01 00:30:00,221.775,221.775,221.716,221.734,10300000.0
2008-01-01 00:31:00,221.737,221.758,221.737,221.758,13600000.0
2008-01-01 00:32:00,221.732,221.78,221.732,221.763,36800000.0
2008-01-01 00:33:00,221.76,221.803,221.705,221.749,32500000.0
2008-01-01 00:34:00,221.76,221.772,221.723,221.772,14400000.0
2008-01-01 00:35:00,221.763,221.772,221.734,221.77,29000000.0
2008-01-01 00:36:00,221.773,221.775,221.756,221.766,28800000.0
2008-01-01 00:37:00,221.762,221.762,221.697,221.738,25600000.0
2008-01-01 00:38:00,221.765,221.791,221.744,221.768,26900000.0
2008-01-01 00:39:00,221.759,221.775,221.734,221.75,27300000.0
2008-01-01 00:40:00,221.766,221.786,221.744,221.77,18700000.0
2008-01-01 00:41:00,221.731,221.834,221.731,221.771,21900000.0
2008-01-01 00:42:00,221.74,221.798,221.674,221.735,34600000.0
2008-01-01 00:43:00,221.752,221.77,221.725,221.75,16200000.0
2008-01-01 00:44:00,221.778,221.797,221.748,221.775,25000000.0
2008-01-01 00:45:00,221.764,221.802,221.733,221.764,33100000.0
2008-01-01 00:46:00,221.741,221.778,221.741,221.745,16000000.0
2008-01-01 00:47:00,221.714,221.765,221.714,221.732,22500000.0
2008-01-01 00:48:00,221.776,221.776,221.714,221.755,43200000.0
2008-01-01 00:49:00,221.761,221.796,221.755,221.769,12500000.0
2008-01-01 00:50:00,221.772,221.776,221.73,221.776,43800000.0
2008-01-01 00:51:00,221.763,221.777,221.708,221.708,30100000.0
2008-01-01 00:52:00,221.773,221.773,221.739,221.752,21000000.0
2008-01-01 00:53:00,221.76,221.776,221.717,221.77,42800000.0
2008-01-01 00:54:00,221.767,221.767,221.718,221.756,33200000.0
2008-01-01 00:55:00,221.779,221.791,221.754,221.768,33800000.0
2008-01-01 00:56:00,221.774,221.816,221.72,221.767,21200000.0
2008-01-01 00:57:00,221.782,221.808,221.738,221.738,29900000.0
2008-01-01 00:58:00,221.795,221.803,221.741,221.773,24500000.0
2008-01-01 00:59:00,221.723,221.764,221.71,221.763,38800000.0
2008-01-01 01:00:00,221.769,221.78,221.733,221.739,24000000.0
2008-01-01 01:01:00,221.742,221.797,221.734,221.748,37900000.0
2008-01-01 01:02:00,221.746,221.808,221.746,221.782,23700000.0
2008-01-01 01:03:00,221.768,221.777,221.747,221.757,28400000.0
2008-01-01 01:04:00,221.769,221.781,221.757,221.769,31200000.0
2008-01-01 01:05:00,221.773,221.778,221.763,221.763,14800000.0
2008-01-01 01:06:00,221.757,221.78,221.748,221.78,15200000.0
2008-01-01 01:07:00,221.768,221.787,221.752,221.783,21000000.0
2008-01-01 01:08:00,221.753,221.769,221.742,221.765,9800000.0
2008-01-01 01:09:00,221.762,221.763,221.754,221.763,14600000.0
2008-01-01 01:10:00,221.777,221.782,221.757,221.782,20600000.0
2008-01-01 01:11:00,221.782,221.782,221.747,221.776,30600000.0
2008-01-01 01:12:00,221.752,221.761,221.727,221.757,42700000.0
2008-01-01 01:13:00,221.732,221.783,221.725,221.77,31900000.0
2008-01-01 01:14:00,221.739,221.784,221.739,221.77,39800000.0
2008-01-01 01:15:00,221.763,221.772,221.706,221.767,50200000.0
2008-01-01 01:16:00,221.74,221.78,221.732,221.762,18400000.0
2008-01-01 01:17:00,221.743,221.771,221.714,221.75,25400000.0
2008-01-01 01:18:00,221.761,221.77,221.723,221.74,28100000.0
2008-01-01 01:19:00,221.713,221.76,221.713,221.76,13400000.0
2008-01-01 01:20:00,221.779,221.779,221.732,221.764,17200000.0
2008-01-01 01:21:00,221.773,221.773,221.71,221.747,11200000.0
2008-01-01 01:22:00,221.73,221.77,221.728,221.757,30200000.0
2008-01-01 01:23:00,221.78,221.785,221.743,221.766,27300000.0
2008-01-01 01:24:00,221.753,221.79,221.721,221.76,26500000.0
2008-01-01 01:25:00,221.756,221.78,221.728,221.728,14200000.0
2008-01-01 01:26:00,221.771,221.771,221.731,221.731,12200000.0
2008-01-01 01:27:00,221.755,221.778,221.724,221.733,20600000.0
2008-01-01 01:28:00,221.751,221.791,221.75,221.756,30000000.0
2008-01-01 01:29:00,221.737,221.754,221.737,221.754,14400000.0
2008-01-01 01:30:00,221.749,221.785,221.725,221.753,15200000.0
2008-01-01 01:31:00,221.784,221.784,221.72,221.777,26900000.0
2008-01-01 01:32:00,221.747,221.77,221.74,221.754,42800000.0
2008-01-01 01:33:00,221.786,221.786,221.738,221.777,58800000.0
2008-01-01 01:34:00,221.781,221.798,221.76,221.768,42400000.0
2008-01-01 01:35:00,221.777,221.778,221.745,221.767,21800000.0
2008-01-01 01:36:00,221.768,221.773,221.738,221.764,16800000.0
2008-01-01 01:37:00,221.757,221.774,221.74,221.74,27200000.0
2008-01-01 01:38:00,221.754,221.772,221.731,221.753,22000000.0
2008-01-01 01:39:00,221.768,221.785,221.751,221.76,36600000.0
2008-01-01 01:40:00,221.757,221.772,221.713,221.772,23600000.0
2008-01-01 01:41:00,221.752,221.77,221.715,221.74,33100000.0
2008-01-01 01:42:00,221.772,221.776,221.714,221.768,36000000.0
2008-01-01 01:43:00,221.76,221.783,221.76,221.762,13100000.0
2008-01-01 01:44:00,221.756,221.772,221.737,221.762,18400000.0
2008-01-01 01:45:00,221.776,221.779,221.737,221.778,20000000.0
2008-01-01 01:46:00,221.766,221.772,221.76,221.76,8800000.0
2008-01-01 01:47:00,221.748,221.76,221.663,221.742,33600000.0
2008-01-01 01:48:00,221.777,221.777,221.702,221.753,21100000.0
2008-01-01 01:49:00,221.697,221.767,221.697,221.765,22100000.0
2008-01-01 01:50:00,221.76,221.778,221.701,221.772,41400000.0
2008-01-01 01:51:00,221.768,221.776,221.719,221.764,31800000.0
2008-01-01 01:52:00,221.751,221.762,221.734,221.745,39200000.0
2008-01-01 01:53:00,221.76,221.768,221.701,221.738,15600000.0
2008-01-01 01:54:00,221.771,221.771,221.725,221.762,25300000.0
2008-01-01 01:55:00,221.754,221.782,221.729,221.759,48000000.0
2008-01-01 01:56:00,221.764,221.764,221.721,221.762,32000000.0
2008-01-01 01:57:00,221.738,221.78,221.738,221.768,21400000.0
2008-01-01 01:58:00,221.762,221.766,221.733,221.733,34000000.0
2008-01-01 01:59:00,221.758,221.763,221.708,221.752,47400000.0
2008-01-01 02:00:00,221.765,221.78,221.752,221.775,1149100001.0
2008-01-01 02:01:00,221.766,221.787,221.75,221.75,1177100000.0
2008-01-01 02:02:00,221.74,221.754,221.667,221.697,1172200001.0
2008-01-01 02:03:00,221.701,221.76,221.666,221.738,1180800000.0
2008-01-01 02:04:00,221.757,221.804,221.757,221.804,1210400000.0
2008-01-01 02:05:00,221.811,221.823,221.799,221.814,1237300001.0
2008-01-01 02:06:00,221.807,221.825,221.775,221.809,1350100001.0
2008-01-01 02:07:00,221.813,221.842,221.785,221.819,1352900002.0
2008-01-01 02:08:00,221.819,221.829,221.789,221.818,1260100001.0
2008-01-01 02:09:00,221.808,221.83,221.803,221.814,1261800000.0
2008-01-01 02:10:00,221.814,221.836,221.795,221.828,1240600001.0
2008-01-01 02:11:00,221.792,221.793,221.724,221.736,1248300000.0
2008-01-01 02:12:00,221.808,221.822,221.795,221.821,1069000000.0
2008-01-01 02:13:00,221.822,221.838,221.767,221.805,1174700000.0
2008-01-01 02:14:00,221.787,221.808,221.761,221.789,1267100001.0
2008-01-01 02:15:00,221.768,221.832,221.765,221.811,1306200002.0
2008-01-01 02:16:00,221.82,221.851,221.817,221.831,1226000001.0
2008-01-01 02:17:00,221.841,221.86,221.831,221.842,1304200000.0
2008-01-01 02:18:00,221.837,221.852,221.814,221.817,1306200000.0
2008-01-01 02:19:00,221.814,221.847,221.814,221.83,1268400001.0
2008-01-01 02:20:00,221.828,221.85,221.812,221.831,1288600001.0
2008-01-01 02:21:00,221.824,221.824,221.781,221.794,1255300000.0
2008-01-01 02:22:00,221.793,221.834,221.75,221.798,1373400000.0
2008-01-01 02:23:00,221.802,221.822,221.784,221.79,1358400000.0
2008-01-01 02:24:00,221.788,221.836,221.788,221.818,1274600000.0
2008-01-01 02:25:00,221.798,221.825,221.761,221.785,1330900001.0
2008-01-01 02:26:00,221.786,221.832,221.781,221.804,1260900000.0
2008-01-01 02:27:00,221.808,221.828,221.806,221.82,1162000001.0
2008-01-01 02:28:00,221.817,221.832,221.799,221.829,1130700000.0
2008-01-01 02:29:00,221.835,221.852,221.822,221.835,1193500000.0
2008-01-01 02:30:00,221.815,221.827,221.797,221.817,1318700000.0
2008-01-01 02:31:00,221.81,221.82,221.792,221.808,1301700001.0
2008-01-01 02:32:00,221.811,221.831,221.81,221.82,1277100000.0
2008-01-01 02:33:00,221.826,221.826,221.791,221.823,1298900000.0
2008-01-01 02:34:00,221.819,221.853,221.809,221.813,1244000000.0
2008-01-01 02:35:00,221.814,221.837,221.8,221.814,1333600001.0
2008-01-01 02:36:00,221.812,221.833,221.804,221.826,1322900001.0
2008-01-01 02:37:00,221.831,221.839,221.803,221.818,1120300000.0
2008-01-01 02:38:00,221.815,221.815,221.789,221.815,1278100000.0
2008-01-01 02:39:00,221.817,221.895,221.799,221.853,1240900001.0
2008-01-01 02:40:00,221.847,221.863,221.77,221.807,1183400000.0
2008-01-01 02:41:00,221.809,221.817,221.776,221.794,1209600000.0
2008-01-01 02:42:00,221.805,221.816,221.791,221.8,1151800000.0
2008-01-01 02:43:00,221.79,221.816,221.757,221.809,1302000001.0
2008-01-01 02:44:00,221.812,221.835,221.788,221.792,1260800000.0
2008-01-01 02:45:00,221.765,221.799,221.755,221.768,1217700000.0
2008-01-01 02:46:00,221.779,221.802,221.755,221.768,1131400001.0
2008-01-01 02:47:00,221.773,221.783,221.756,221.775,1134400001.0
2008-01-01 02:48:00,221.773,221.812,221.763,221.802,1321000002.0
2008-01-01 02:49:00,221.798,221.798,221.71,221.779,1216100000.0
2008-01-01 02:50:00,221.777,221.82,221.776,221.789,1227900000.0
2008-01-01 02:51:00,221.786,221.811,221.773,221.81,1268900000.0
2008-01-01 02:52:00,221.796,221.82,221.793,221.809,1221500000.0
2008-01-01 02:53:00,221.805,221.816,221.79,221.804,1210300000.0
2008-01-01 02:54:00,221.817,221.834,221.81,221.816,1229500001.0
2008-01-01 02:55:00,221.82,221.836,221.781,221.809,1197600000.0
2008-01-01 02:56:00,221.808,221.826,221.788,221.808,1185000000.0
2008-01-01 02:57:00,221.803,221.836,221.803,221.824,1303900001.0
2008-01-01 02:58:00,221.828,221.828,221.783,221.783,983899999.0
2008-01-01 02:59:00,221.78,221.808,221.769,221.78,1250600001.0
2008-01-01 03:00:00,221.803,221.815,221.773,221.803,1281100002.0
2008-01-01 03:01:00,221.813,221.86,221.793,221.816,1284400002.0
2008-01-01 03:02:00,221.805,221.87,221.791,221.811,1234500000.0
2008-01-01 03:03:00,221.792,221.842,221.77,221.803,1215600001.0
2008-01-01 03:04:00,221.816,221.835,221.777,221.82,1171200001.0
2008-01-01 03:05:00,221.813,221.858,221.766,221.817,1207400001.0
2008-01-01 03:06:00,221.827,221.895,221.803,221.803,1225500000.0
2008-01-01 03:07:00,221.816,221.84,221.77,221.812,1313900001.0
2008-01-01 03:08:00,221.807,221.865,221.765,221.8,1166200000.0
2008-01-01 03:09:00,221.795,221.845,221.786,221.815,1218300001.0
2008-01-01 03:10:00,221.82,221.853,221.797,221.82,1288600000.0
2008-01-01 03:11:00,221.79,221.87,221.776,221.823,1225700000.0
2008-01-01 03:12:00,221.82,221.836,221.804,221.824,1261500000.0
2008-01-01 03:13:00,221.809,221.816,221.77,221.782,1241400000.0
2008-01-01 03:14:00,221.782,221.809,221.755,221.777,1257100000.0
2008-01-01 03:15:00,221.787,221.821,221.787,221.821,1226500000.0
2008-01-01 03:16:00,221.815,221.822,221.807,221.822,1150500000.0
2008-01-01 03:17:00,221.821,221.838,221.811,221.828,1245999999.0
2008-01-01 03:18:00,221.816,221.854,221.809,221.811,1300300001.0
2008-01-01 03:19:00,221.8,221.811,221.754,221.774,1268100001.0
2008-01-01 03:20:00,221.765,221.808,221.741,221.79,1321500000.0
2008-01-01 03:21:00,221.793,221.832,221.786,221.787,1200700001.0
2008-01-01 03:22:00,221.815,221.838,221.777,221.811,1190700000.0
2008-01-01 03:23:00,221.805,221.82,221.787,221.796,1366100000.0
2008-01-01 03:24:00,221.813,221.846,221.801,221.808,1309800002.0
2008-01-01 03:25:00,221.822,221.837,221.783,221.811,1207500000.0
2008-01-01 03:26:00,221.812,221.861,221.794,221.814,1255800000.0
2008-01-01 03:27:00,221.815,221.852,221.778,221.778,1282000001.0
2008-01-01 03:28:00,221.775,221.842,221.775,221.8,1074500000.0
2008-01-01 03:29:00,221.803,221.831,221.787,221.803,1079500000.0
2008-01-01 03:30:00,221.735,221.81,221.722,221.793,1112400002.0
2008-01-01 03:31:00,221.784,221.801,221.751,221.772,1216400000.0
2008-01-01 03:32:00,221.791,221.825,221.774,221.783,1350600003.0
2008-01-01 03:33:00,221.778,221.786,221.775,221.782,24800000.0
2008-01-01 03:34:00,221.767,221.816,221.751,221.807,49400000.0
2008-01-01 03:35:00,221.798,221.833,221.797,221.797,2600000.0
2008-01-01 03:36:00,221.762,221.762,221.74,221.746,639000000.0
2008-01-01 03:37:00,221.704,221.801,221.704,221.745,615100000.0
2008-01-01 03:38:00,221.782,221.806,221.757,221.781,1033800000.0
2008-01-01 03:39:00,221.772,221.786,221.703,221.776,1195100003.0
2008-01-01 03:40:00,221.774,221.786,221.765,221.775,846500000.0
2008-01-01 03:41:00,221.786,221.805,221.762,221.783,1003300000.0
2008-01-01 03:42:00,221.818,221.823,221.755,221.812,1194200000.0
2008-01-01 03:43:00,221.828,221.843,221.777,221.82,1265700000.0
2008-01-01 03:44:00,221.835,221.905,221.766,221.766,1218200000.0
2008-01-01 03:45:00,221.768,221.847,221.747,221.819,1317900001.0
2008-01-01 03:46:00,221.808,221.816,221.803,221.805,1278200000.0
2008-01-01 03:47:00,221.812,221.824,221.784,221.821,1338200000.0
2008-01-01 03:48:00,221.825,221.835,221.767,221.777,1366700001.0
2008-01-01 03:49:00,221.819,221.847,221.792,221.809,1352700000.0
2008-01-01 03:50:00,221.805,221.895,221.713,221.727,1324700001.0
2008-01-01 03:51:00,221.708,221.725,221.696,221.701,413800000.0
2008-01-01 03:52:00,221.801,221.81,221.754,221.784,45300000.0
2008-01-01 03:53:00,221.816,221.839,221.789,221.827,26200000.0
2008-01-01 03:54:00,221.808,221.824,221.805,221.812,25100000.0
2008-01-01 03:55:00,221.814,221.826,221.775,221.812,26600000.0
2008-01-01 03:56:00,221.822,221.822,221.793,221.793,6400000.0
2008-01-01 03:57:00,221.797,221.831,221.789,221.806,27400000.0
2008-01-01 03:58:00,221.834,221.834,221.805,221.83,22300000.0
2008-01-01 03:59:00,221.798,221.819,221.791,221.791,7200000.0
2008-01-01 04:00:00,221.841,221.841,221.794,221.799,26700000.0
2008-01-01 04:01:00,221.785,221.837,221.745,221.826,23800000.0
2008-01-01 04:02:00,221.779,221.8,221.731,221.733,11800000.0
2008-01-01 04:03:00,221.717,221.808,221.717,221.766,19700000.0
2008-01-01 04:04:00,221.821,221.84,221.776,221.84,26000000.0
2008-01-01 04:05:00,221.801,221.81,221.77,221.79,28600000.0
2008-01-01 04:06:00,221.806,221.807,221.727,221.807,30100000.0
2008-01-01 04:07:00,221.8,221.812,221.793,221.793,31000000.0
2008-01-01 04:08:00,221.818,221.818,221.769,221.807,19600000.0
2008-01-01 04:09:00,221.781,221.81,221.781,221.81,15200000.0
2008-01-01 04:10:00,221.806,221.81,221.799,221.799,32700000.0
2008-01-01 04:11:00,221.816,221.83,221.764,221.795,21200000.0
2008-01-01 04:12:00,221.82,221.827,221.787,221.827,33800000.0
2008-01-01 04:13:00,221.831,221.831,221.789,221.789,38400000.0
2008-01-01 04:14:00,221.821,221.832,221.803,221.81,29600000.0
2008-01-01 04:15:00,221.825,221.825,221.778,221.814,32000000.0
2008-01-01 04:16:00,221.825,221.829,221.796,221.812,19900000.0
2008-01-01 04:17:00,221.852,221.852,221.756,221.756,22600000.0
2008-01-01 04:18:00,221.816,221.819,221.802,221.802,28200000.0
2008-01-01 04:19:00,221.802,221.82,221.791,221.815,24600000.0
2008-01-01 04:20:00,221.811,221.811,221.772,221.782,19200000.0
2008-01-01 04:21:00,221.795,221.863,221.787,221.797,28000000.0
2008-01-01 04:22:00,221.798,221.808,221.77,221.798,36200000.0
2008-01-01 04:23:00,221.847,221.847,221.754,221.781,32400000.0
2008-01-01 04:24:00,221.822,221.832,221.79,221.81,16300000.0
2008-01-01 04:25:00,221.818,221.818,221.788,221.788,11800000.0
2008-01-01 04:26:00,221.788,221.829,221.788,221.805,12200000.0
2008-01-01 04:27:00,221.809,221.833,221.78,221.78,36500000.0
2008-01-01 04:28:00,221.804,221.816,221.756,221.791,40800000.0
2008-01-01 04:29:00,221.783,221.822,221.783,221.811,17500000.0
2008-01-01 04:30:00,221.811,221.811,221.754,221.754,22800000.0
2008-01-01 04:31:00,221.817,221.825,221.78,221.805,35600000.0
2008-01-01 04:32:00,221.808,221.825,221.796,221.825,27000000.0
2008-01-01 04:33:00,221.813,221.819,221.786,221.81,19700000.0
2008-01-01 04:34:00,221.77,221.846,221.77,221.799,29500000.0
2008-01-01 04:35:00,221.776,221.826,221.776,221.811,39800000.0
2008-01-01 04:36:00,221.812,221.827,221.787,221.827,19000000.0
2008-01-01 04:37:00,221.831,221.836,221.792,221.823,22700000.0
2008-01-01 04:38:00,221.803,221.827,221.751,221.827,21800000.0
2008-01-01 04:39:00,221.834,221.834,221.776,221.777,20900000.0
2008-01-01 04:40:00,221.786,221.823,221.786,221.808,32800000.0
2008-01-01 04:41:00,221.798,221.825,221.798,221.824,27100000.0
2008-01-01 04:42:00,221.812,221.821,221.8,221.808,21400000.0
2008-01-01 04:43:00,221.824,221.824,221.758,221.815,22800000.0
2008-01-01 04:44:00,221.816,221.816,221.8,221.816,11400000.0
2008-01-01 04:45:00,221.813,221.823,221.797,221.815,30800000.0
2008-01-01 04:46:00,221.786,221.823,221.776,221.82,31500000.0
2008-01-01 04:47:00,221.828,221.834,221.795,221.795,19400000.0
2008-01-01 04:48:00,221.812,221.824,221.78,221.787,26900000.0
2008-01-01 04:49:00,221.785,221.825,221.769,221.769,11300000.0
2008-01-01 04:50:00,221.785,221.822,221.785,221.815,9600000.0
2008-01-01 04:51:00,221.819,221.83,221.802,221.808,18300000.0
2008-01-01 04:52:00,221.83,221.83,221.814,221.826,19700000.0
2008-01-01 04:53:00,221.802,221.838,221.802,221.822,11300000.0
2008-01-01 04:54:00,221.768,221.82,221.767,221.793,35300000.0
2008-01-01 04:55:00,221.798,221.826,221.789,221.815,21600000.0
2008-01-01 04:56:00,221.79,221.823,221.76,221.808,28400000.0
2008-01-01 04:57:00,221.817,221.837,221.779,221.815,59800000.0
2008-01-01 04:58:00,221.82,221.829,221.795,221.826,25900000.0
2008-01-01 04:59:00,221.808,221.811,221.777,221.777,37800000.0
2008-01-01 05:00:00,221.802,221.844,221.767,221.797,25400000.0
2008-01-01 05:01:00,221.813,221.817,221.798,221.817,38000000.0
2008-01-01 05:02:00,221.816,221.816,221.773,221.809,25400000.0
2008-01-01 05:03:00,221.808,221.828,221.784,221.824,15200000.0
2008-01-01 05:04:00,221.799,221.806,221.799,221.806,6400000.0
2008-01-01 05:05:00,221.771,221.825,221.771,221.825,24400000.0
2008-01-01 05:06:00,221.798,221.825,221.798,221.825,14900000.0
2008-01-01 05:07:00,221.802,221.828,221.78,221.78,26100000.0
2008-01-01 05:08:00,221.815,221.83,221.795,221.83,29600000.0
2008-01-01 05:09:00,221.813,221.822,221.779,221.785,24400000.0
2008-01-01 05:10:00,221.798,221.825,221.779,221.779,18900000.0
2008-01-01 05:11:00,221.823,221.855,221.764,221.764,20600000.0
2008-01-01 05:12:00,221.828,221.847,221.78,221.821,24400000.0
2008-01-01 05:13:00,221.831,221.831,221.795,221.809,22600000.0
2008-01-01 05:14:00,221.816,221.84,221.813,221.823,23800000.0
2008-01-01 05:15:00,221.821,221.821,221.777,221.8,20800000.0
2008-01-01 05:16:00,221.81,221.817,221.756,221.801,25400000.0
2008-01-01 05:17:00,221.799,221.825,221.793,221.825,33400000.0
2008-01-01 05:18:00,221.807,221.818,221.789,221.818,26000000.0
2008-01-01 05:19:00,221.795,221.815,221.767,221.803,17100000.0
2008-01-01 05:20:00,221.828,221.828,221.772,221.796,43600000.0
2008-01-01 05:21:00,221.811,221.811,221.788,221.795,14600000.0
2008-01-01 05:22:00,221.807,221.828,221.784,221.784,27600000.0
2008-01-01 05:23:00,221.82,221.862,221.793,221.818,19100000.0
2008-01-01 05:24:00,221.797,221.822,221.785,221.817,19200000.0
2008-01-01 05:25:00,221.826,221.833,221.787,221.8,33800000.0
2008-01-01 05:26:00,221.804,221.826,221.791,221.818,23400000.0
2008-01-01 05:27:00,221.766,221.819,221.766,221.818,39000000.0
2008-01-01 05:28:00,221.798,221.798,221.787,221.787,11600000.0
2008-01-01 05:29:00,221.812,221.821,221.799,221.811,19700000.0
2008-01-01 05:30:00,221.751,221.826,221.75,221.82,16000000.0
2008-01-01 05:31:00,221.831,221.833,221.795,221.833,22600000.0
2008-01-01 05:32:00,221.805,221.863,221.802,221.832,29100000.0
2008-01-01 05:33:00,221.797,221.825,221.775,221.82,7600000.0
2008-01-01 05:34:00,221.771,221.829,221.771,221.812,28000000.0
2008-01-01 05:35:00,221.793,221.816,221.78,221.811,29600000.0
2008-01-01 05:36:00,221.822,221.822,221.781,221.817,34400000.0
2008-01-01 05:37:00,221.788,221.809,221.742,221.807,38000000.0
2008-01-01 05:38:00,221.815,221.82,221.747,221.761,22000000.0
2008-01-01 05:39:00,221.799,221.819,221.784,221.819,20600000.0
2008-01-01 05:40:00,221.8,221.818,221.75,221.795,41600000.0
2008-01-01 05:41:00,221.818,221.835,221.778,221.802,20900000.0
2008-01-01 05:42:00,221.793,221.813,221.784,221.8,9900000.0
2008-01-01 05:43:00,221.801,221.816,221.775,221.775,17000000.0
2008-01-01 05:44:00,221.797,221.797,221.788,221.788,5600000.0
2008-01-01 05:45:00,221.824,221.829,221.779,221.817,29000000.0
2008-01-01 05:46:00,221.814,221.827,221.786,221.82,42900000.0
2008-01-01 05:47:00,221.788,221.788,221.777,221.777,4500000.0
2008-01-01 05:48:00,221.82,221.829,221.776,221.823,58000000.0
2008-01-01 05:49:00,221.827,221.827,221.798,221.798,5000000.0
2008-01-01 05:50:00,221.819,221.843,221.749,221.817,37100000.0
2008-01-01 05:51:00,221.81,221.821,221.786,221.797,11500000.0
2008-01-01 05:52:00,221.791,221.842,221.777,221.842,12600000.0
2008-01-01 05:53:00,221.815,221.824,221.803,221.814,24500000.0
2008-01-01 05:54:00,221.802,221.802,221.793,221.793,3200000.0
2008-01-01 05:55:00,221.804,221.81,221.768,221.775,19900000.0
2008-01-01 05:56:00,221.812,221.827,221.785,221.823,24200000.0
2008-01-01 05:57:00,221.777,221.824,221.777,221.804,24400000.0
2008-01-01 05:58:00,221.754,221.8,221.746,221.8,28600000.0
2008-01-01 05:59:00,221.787,221.809,221.777,221.8,18500000.0
2008-01-01 06:00:00,221.818,221.823,221.785,221.785,26100000.0
2008-01-01 06:01:00,221.794,221.812,221.794,221.807,20200000.0
2008-01-01 06:02:00,221.811,221.812,221.712,221.803,26700000.0
2008-01-01 06:03:00,221.802,221.802,221.709,221.724,28200000.0
2008-01-01 06:04:00,221.712,221.789,221.712,221.789,26800000.0
2008-01-01 06:05:00,221.798,221.825,221.766,221.805,19100000.0
2008-01-01 06:06:00,221.811,221.847,221.783,221.819,13300000.0
2008-01-01 06:07:00,221.819,221.846,221.79,221.791,48700000.0
2008-01-01 06:08:00,221.794,221.83,221.772,221.772,44800000.0
2008-01-01 06:09:00,221.804,221.828,221.764,221.826,34000000.0
2008-01-01 06:10:00,221.821,221.837,221.787,221.816,26500000.0
2008-01-01 06:11:00,221.87,221.87,221.801,221.814,26400000.0
2008-01-01 06:12:00,221.791,221.82,221.791,221.82,28900000.0
2008-01-01 06:13:00,221.825,221.825,221.792,221.82,9800000.0
2008-01-01 06:14:00,221.811,221.824,221.779,221.779,12800000.0
2008-01-01 06:15:00,221.796,221.825,221.796,221.815,28200000.0
2008-01-01 06:16:00,221.832,221.832,221.794,221.817,24000000.0
2008-01-01 06:17:00,221.812,221.814,221.791,221.791,21400000.0
2008-01-01 06:18:00,221.806,221.822,221.772,221.805,28100000.0
2008-01-01 06:19:00,221.79,221.829,221.776,221.776,25300000.0
2008-01-01 06:20:00,221.83,221.83,221.777,221.814,19400000.0
2008-01-01 06:21:00,221.817,221.818,221.771,221.781,18500000.0
2008-01-01 06:22:00,221.81,221.825,221.792,221.825,20000000.0
2008-01-01 06:23:00,221.8,221.835,221.8,221.83,20900000.0
2008-01-01 06:24:00,221.817,221.847,221.764,221.804,42800000.0
2008-01-01 06:25:00,221.803,221.833,221.792,221.792,7400000.0
2008-01-01 06:26:00,221.829,221.85,221.788,221.85,33500000.0
2008-01-01 06:27:00,221.828,221.831,221.744,221.81,46800000.0
2008-01-01 06:28:00,221.818,221.818,221.817,221.817,5900000.0
2008-01-01 06:29:00,221.768,221.802,221.768,221.784,5600000.0
2008-01-01 06:30:00,221.798,221.811,221.791,221.791,30400000.0
2008-01-01 06:31:00,221.781,221.802,221.767,221.776,23700000.0
2008-01-01 06:32:00,221.818,221.832,221.776,221.827,35300000.0
2008-01-01 06:33:00,221.806,221.817,221.761,221.761,41300000.0
2008-01-01 06:34:00,221.798,221.831,221.798,221.81,18000000.0
2008-01-01 06:35:00,221.826,221.826,221.77,221.779,14400000.0
2008-01-01 06:36:00,221.801,221.832,221.768,221.807,36100000.0
2008-01-01 06:37:00,221.817,221.827,221.775,221.81,36000000.0
2008-01-01 06:38:00,221.784,221.819,221.784,221.787,16000000.0
2008-01-01 06:39:00,221.817,221.825,221.797,221.818,30600000.0
2008-01-01 06:40:00,221.798,221.822,221.794,221.815,30000000.0
2008-01-01 06:41:00,221.813,221.813,221.774,221.812,18200000.0
2008-01-01 06:42:00,221.822,221.822,221.784,221.807,30400000.0
2008-01-01 06:43:00,221.788,221.8,221.781,221.8,16500000.0
2008-01-01 06:44:00,221.774,221.804,221.774,221.793,16400000.0
2008-01-01 06:45:00,221.81,221.819,221.756,221.756,17000000.0
2008-01-01 06:46:00,221.784,221.805,221.784,221.805,11200000.0
2008-01-01 06:47:00,221.808,221.826,221.735,221.826,25400000.0
2008-01-01 06:48:00,221.808,221.828,221.766,221.828,32800000.0
2008-01-01 06:49:00,221.813,221.844,221.791,221.791,16000000.0
2008-01-01 06:50:00,221.825,221.825,221.741,221.803,31000000.0
2008-01-01 06:51:00,221.806,221.848,221.806,221.816,44900000.0
2008-01-01 06:52:00,221.818,221.848,221.756,221.807,17600000.0
2008-01-01 06:53:00,221.816,221.826,221.778,221.817,22700000.0
2008-01-01 06:54:00,221.797,221.814,221.778,221.814,29100000.0
2008-01-01 06:55:00,221.814,221.814,221.799,221.813,22400000.0
2008-01-01 06:56:00,221.811,221.821,221.793,221.804,19700000.0
2008-01-01 06:57:00,221.763,221.768,221.691,221.719,31200000.0
2008-01-01 06:58:00,221.742,221.773,221.73,221.769,33600000.0
2008-01-01 06:59:00,221.795,221.803,221.795,221.803,11200000.0
2008-01-01 07:00:00,221.783,221.809,221.767,221.809,37600000.0
2008-01-01 07:01:00,221.763,221.817,221.763,221.814,10400000.0
2008-01-01 07:02:00,221.809,221.817,221.777,221.777,28900000.0
2008-01-01 07:03:00,221.811,221.825,221.769,221.81,25900000.0
2008-01-01 07:04:00,221.815,221.819,221.799,221.811,27200000.0
2008-01-01 07:05:00,221.822,221.822,221.798,221.798,9000000.0
2008-01-01 07:06:00,221.799,221.836,221.77,221.826,30200000.0
2008-01-01 07:07:00,221.814,221.825,221.811,221.825,22400000.0
2008-01-01 07:08:00,221.809,221.816,221.775,221.778,36000000.0
2008-01-01 07:09:00,221.811,221.825,221.811,221.825,26800000.0
2008-01-01 07:10:00,221.823,221.824,221.781,221.796,34200000.0
2008-01-01 07:11:00,221.795,221.829,221.709,221.709,32000000.0
2008-01-01 07:12:00,221.782,221.823,221.782,221.807,35800000.0
2008-01-01 07:13:00,221.816,221.839,221.785,221.839,9600000.0
2008-01-01 07:14:00,221.814,221.858,221.726,221.858,27100001.0
2008-01-01 07:15:00,221.787,221.824,221.787,221.824,11400000.0
2008-01-01 07:16:00,221.814,221.822,221.786,221.81,24900000.0
2008-01-01 07:17:00,221.797,221.834,221.756,221.761,25500000.0
2008-01-01 07:18:00,221.823,221.836,221.773,221.836,17900000.0
2008-01-01 07:19:00,221.8,221.831,221.794,221.794,16300000.0
2008-01-01 07:20:00,221.807,221.823,221.807,221.823,5000000.0
2008-01-01 07:21:00,221.81,221.817,221.765,221.792,34000000.0
2008-01-01 07:22:00,221.816,221.827,221.799,221.799,34600000.0
2008-01-01 07:23:00,221.811,221.826,221.806,221.813,16500000.0
2008-01-01 07:24:00,221.783,221.825,221.783,221.825,16800000.0
2008-01-01 07:25:00,221.806,221.817,221.804,221.816,17000000.0
2008-01-01 07:26:00,221.811,221.82,221.754,221.795,18500000.0
2008-01-01 07:27:00,221.783,221.813,221.783,221.804,28800000.0
2008-01-01 07:28:00,221.795,221.826,221.795,221.816,19300000.0
2008-01-01 07:29:00,221.805,221.811,221.789,221.789,28800000.0
2008-01-01 07:30:00,221.808,221.823,221.796,221.816,27000000.0
2008-01-01 07:31:00,221.823,221.823,221.74,221.74,31200000.0
2008-01-01 07:32:00,221.817,221.82,221.793,221.808,26200000.0
2008-01-01 07:33:00,221.824,221.824,221.778,221.813,33200001.0
2008-01-01 07:34:00,221.797,221.801,221.797,221.801,1600000.0
2008-01-01 07:35:00,221.799,221.825,221.787,221.813,19600000.0
2008-01-01 07:36:00,221.818,221.823,221.783,221.822,29800000.0
2008-01-01 07:37:00,221.83,221.83,221.783,221.783,17000000.0
2008-01-01 07:38:00,221.826,221.854,221.775,221.83,18200000.0
2008-01-01 07:39:00,221.808,221.82,221.788,221.818,24500000.0
2008-01-01 07:40:00,221.809,221.824,221.799,221.799,13100000.0
2008-01-01 07:41:00,221.771,221.834,221.771,221.81,24500000.0
2008-01-01 07:42:00,221.792,221.823,221.792,221.821,18600000.0
2008-01-01 07:43:00,221.818,221.855,221.781,221.824,38200000.0
2008-01-01 07:44:00,221.812,221.826,221.805,221.812,13200000.0
2008-01-01 07:45:00,221.802,221.833,221.802,221.833,9300000.0
2008-01-01 07:46:00,221.774,221.806,221.774,221.806,3200000.0
2008-01-01 07:47:00,221.796,221.844,221.796,221.824,6400000.0
2008-01-01 07:48:00,221.821,221.83,221.78,221.822,44900000.0
2008-01-01 07:49:00,221.739,221.8,221.707,221.783,21100000.0
2008-01-01 07:50:00,221.854,221.854,221.812,221.814,17600000.0
2008-01-01 07:51:00,221.807,221.825,221.78,221.825,40300000.0
2008-01-01 07:52:00,221.807,221.82,221.802,221.815,15200000.0
2008-01-01 07:53:00,221.79,221.817,221.778,221.778,27200000.0
2008-01-01 07:54:00,221.843,221.843,221.767,221.822,29700000.0
2008-01-01 07:55:00,221.795,221.833,221.795,221.833,15200000.0
2008-01-01 07:56:00,221.755,221.815,221.755,221.772,19200000.0
2008-01-01 07:57:00,221.779,221.815,221.779,221.801,24200000.0
2008-01-01 07:58:00,221.799,221.826,221.796,221.81,37900000.0
2008-01-01 07:59:00,221.795,221.822,221.792,221.8,29900000.0
2008-01-01 08:00:00,221.79,221.816,221.788,221.816,24400000.0
2008-01-01 08:01:00,221.833,221.854,221.812,221.824,27300000.0
2008-01-01 08:02:00,221.812,221.828,221.804,221.805,18800000.0
2008-01-01 08:03:00,221.814,221.814,221.748,221.803,17700000.0
2008-01-01 08:04:00,221.825,221.825,221.779,221.82,44200000.0
2008-01-01 08:05:00,221.786,221.82,221.781,221.803,16600000.0
2008-01-01 08:06:00,221.793,221.799,221.768,221.799,38600000.0
2008-01-01 08:07:00,221.798,221.815,221.798,221.815,9000000.0
2008-01-01 08:08:00,221.824,221.857,221.788,221.857,42600000.0
2008-01-01 08:09:00,221.787,221.834,221.787,221.83,39200000.0
2008-01-01 08:10:00,221.81,221.822,221.794,221.814,16600000.0
2008-01-01 08:11:00,221.777,221.814,221.777,221.786,17400000.0
2008-01-01 08:12:00,221.818,221.827,221.776,221.827,16400000.0
2008-01-01 08:13:00,221.813,221.832,221.79,221.823,18700000.0
2008-01-01 08:14:00,221.796,221.815,221.771,221.795,22800000.0
2008-01-01 08:15:00,221.818,221.823,221.775,221.81,20000000.0
2008-01-01 08:16:00,221.827,221.831,221.778,221.778,33700000.0
2008-01-01 08:17:00,221.8,221.828,221.782,221.815,12700000.0
2008-01-01 08:18:00,221.816,221.824,221.757,221.81,30900000.0
2008-01-01 08:19:00,221.798,221.83,221.786,221.83,20800000.0
2008-01-01 08:20:00,221.821,221.821,221.762,221.804,22000000.0
2008-01-01 08:21:00,221.8,221.809,221.79,221.79,4800000.0
2008-01-01 08:22:00,221.825,221.829,221.805,221.805,30400000.0
2008-01-01 08:23:00,221.821,221.844,221.798,221.831,10200000.0
2008-01-01 08:24:00,221.814,221.828,221.763,221.763,21700000.0
2008-01-01 08:25:00,221.768,221.821,221.751,221.816,37200000.0
2008-01-01 08:26:00,221.802,221.823,221.797,221.819,25200000.0
2008-01-01 08:27:00,221.827,221.834,221.776,221.822,21600000.0
2008-01-01 08:28:00,221.8,221.825,221.783,221.825,26400000.0
2008-01-01 08:29:00,221.812,221.83,221.79,221.816,16100000.0
2008-01-01 08:30:00,221.822,221.822,221.778,221.799,26200000.0
2008-01-01 08:31:00,221.766,221.842,221.766,221.816,24300000.0
2008-01-01 08:32:00,221.817,221.817,221.712,221.805,56800001.0
2008-01-01 08:33:00,221.794,221.823,221.794,221.816,22200000.0
2008-01-01 08:34:00,221.799,221.859,221.781,221.781,13900000.0
2008-01-01 08:35:00,221.808,221.827,221.77,221.808,27800000.0
2008-01-01 08:36:00,221.809,221.825,221.78,221.825,14400000.0
2008-01-01 08:37:00,221.805,221.817,221.767,221.797,23400000.0
2008-01-01 08:38:00,221.792,221.814,221.792,221.811,19300000.0
2008-01-01 08:39:00,221.808,221.823,221.808,221.811,15200000.0
2008-01-01 08:40:00,221.823,221.823,221.809,221.81,7400000.0
2008-01-01 08:41:00,221.806,221.829,221.767,221.767,46800000.0
2008-01-01 08:42:00,221.791,221.81,221.761,221.804,13600000.0
2008-01-01 08:43:00,221.783,221.848,221.76,221.816,20500000.0
2008-01-01 08:44:00,221.812,221.823,221.812,221.813,19900000.0
2008-01-01 08:45:00,221.648,221.741,221.648,221.688,11700000.0
2008-01-01 08:46:00,221.697,221.734,221.694,221.723,19300000.0
2008-01-01 08:47:00,221.717,221.717,221.652,221.652,23700000.0
2008-01-01 08:48:00,221.66,221.668,221.635,221.651,16800000.0
2008-01-01 08:49:00,221.657,221.657,221.653,221.653,1800000.0
2008-01-01 08:50:00,221.648,221.666,221.593,221.593,32700001.0
2008-01-01 08:51:00,221.623,221.646,221.59,221.601,43800000.0
2008-01-01 08:52:00,221.621,221.662,221.614,221.614,23200000.0
2008-01-01 08:53:00,221.616,221.654,221.616,221.639,31600000.0
2008-01-01 08:54:00,221.642,221.652,221.591,221.648,43400000.0
2008-01-01 08:55:00,221.651,221.651,221.575,221.617,19100000.0
2008-01-01 08:56:00,221.618,221.637,221.601,221.601,16800000.0
2008-01-01 08:57:00,221.592,221.611,221.55,221.55,25900000.0
2008-01-01 08:58:00,221.574,221.611,221.572,221.611,34400000.0
2008-01-01 08:59:00,221.585,221.616,221.515,221.568,39600000.0
2008-01-01 09:00:00,221.62,221.623,221.577,221.623,42200000.0
2008-01-01 09:01:00,221.64,221.64,221.611,221.626,12400000.0
2008-01-01 09:02:00,221.631,221.636,221.587,221.616,42000000.0
2008-01-01 09:03:00,221.621,221.651,221.621,221.636,33000000.0
2008-01-01 09:04:00,221.634,221.656,221.588,221.588,23200000.0
2008-01-01 09:05:00,221.64,221.654,221.53,221.634,28000000.0
2008-01-01 09:06:00,221.638,221.638,221.604,221.638,27000000.0
2008-01-01 09:07:00,221.647,221.647,221.605,221.624,17100000.0
2008-01-01 09:08:00,221.645,221.645,221.592,221.612,8700000.0
2008-01-01 09:09:00,221.62,221.651,221.62,221.63,19300000.0
2008-01-01 09:10:00,221.627,221.649,221.627,221.642,8200000.0
2008-01-01 09:11:00,221.642,221.653,221.604,221.638,66600000.0
2008-01-01 09:12:00,221.615,221.632,221.605,221.62,10200000.0
2008-01-01 09:13:00,221.631,221.674,221.631,221.674,17600000.0
2008-01-01 09:14:00,221.627,221.639,221.627,221.636,30000000.0
2008-01-01 09:15:00,221.725,221.735,221.72,221.724,22400000.0
2008-01-01 09:16:00,221.734,221.743,221.687,221.733,39200000.0
2008-01-01 09:17:00,221.732,221.732,221.722,221.724,17600000.0
2008-01-01 09:18:00,221.73,221.744,221.726,221.726,25400000.0
2008-01-01 09:19:00,221.753,221.753,221.699,221.732,31000000.0
2008-01-01 09:20:00,221.705,221.742,221.702,221.709,17600000.0
2008-01-01 09:21:00,221.75,221.76,221.719,221.747,34900000.0
2008-01-01 09:22:00,221.732,221.756,221.716,221.725,23400000.0
2008-01-01 09:23:00,221.744,221.744,221.712,221.728,10400000.0
2008-01-01 09:24:00,221.735,221.755,221.698,221.739,24600000.0
2008-01-01 09:25:00,221.709,221.753,221.693,221.693,13000000.0
2008-01-01 09:26:00,221.742,221.747,221.697,221.737,27000000.0
2008-01-01 09:27:00,221.707,221.741,221.695,221.734,25600000.0
2008-01-01 09:28:00,221.731,221.731,221.705,221.725,33800000.0
2008-01-01 09:29:00,221.718,221.75,221.715,221.75,6000000.0
2008-01-01 09:30:00,221.73,221.75,221.712,221.725,31200000.0
2008-01-01 09:31:00,221.679,221.739,221.679,221.723,25200000.0
2008-01-01 09:32:00,221.734,221.744,221.699,221.728,41600000.0
2008-01-01 09:33:00,221.729,221.73,221.704,221.704,27000000.0
2008-01-01 09:34:00,221.704,221.768,221.704,221.768,43200000.0
2008-01-01 09:35:00,221.728,221.742,221.702,221.719,26400000.0
2008-01-01 09:36:00,221.726,221.731,221.665,221.665,23200000.0
2008-01-01 09:37:00,221.736,221.751,221.696,221.724,35300000.0
2008-01-01 09:38:00,221.725,221.726,221.693,221.702,19200000.0
2008-01-01 09:39:00,221.731,221.742,221.71,221.742,19700000.0
2008-01-01 09:40:00,221.738,221.743,221.693,221.726,35800000.0
2008-01-01 09:41:00,221.708,221.745,221.708,221.727,28600000.0
2008-01-01 09:42:00,221.736,221.739,221.692,221.737,20000000.0
2008-01-01 09:43:00,221.735,221.744,221.714,221.727,28200000.0
2008-01-01 09:44:00,221.726,221.737,221.71,221.737,11200000.0
2008-01-01 09:45:00,221.742,221.742,221.714,221.724,23600000.0
2008-01-01 09:46:00,221.738,221.741,221.698,221.698,18400000.0
2008-01-01 09:47:00,221.718,221.74,221.718,221.739,33300000.0
2008-01-01 09:48:00,221.676,221.742,221.676,221.73,21600000.0
2008-01-01 09:49:00,221.664,221.726,221.657,221.663,46100000.0
2008-01-01 09:50:00,221.731,221.739,221.713,221.716,15200000.0
2008-01-01 09:51:00,221.722,221.743,221.714,221.714,13300000.0
2008-01-01 09:52:00,221.736,221.749,221.715,221.726,19700000.0
2008-01-01 09:53:00,221.743,221.743,221.732,221.732,6400000.0
2008-01-01 09:54:00,221.742,221.755,221.678,221.701,26000000.0
2008-01-01 09:55:00,221.738,221.743,221.71,221.72,25800000.0
2008-01-01 09:56:00,221.724,221.744,221.698,221.74,22000000.0
2008-01-01 09:57:00,221.704,221.74,221.69,221.731,18900000.0
2008-01-01 09:58:00,221.737,221.737,221.685,221.737,18600000.0
2008-01-01 09:59:00,221.706,221.742,221.706,221.706,19500000.0
2008-01-01 10:00:00,221.745,221.745,221.723,221.723,28000000.0
2008-01-01 10:01:00,221.732,221.732,221.608,221.608,22400000.0
2008-01-01 10:02:00,221.625,221.67,221.579,221.67,26700000.0
2008-01-01 10:03:00,221.633,221.638,221.585,221.595,39600000.0
2008-01-01 10:04:00,221.582,221.673,221.582,221.659,27000000.0
2008-01-01 10:05:00,221.686,221.69,221.633,221.674,26000000.0
2008-01-01 10:06:00,221.664,221.685,221.652,221.685,20400000.0
2008-01-01 10:07:00,221.657,221.7,221.573,221.7,42200000.0
2008-01-01 10:08:00,221.704,221.705,221.63,221.63,22800000.0
2008-01-01 10:09:00,221.684,221.684,221.634,221.661,32600000.0
2008-01-01 10:10:00,221.663,221.681,221.646,221.681,34600000.0
2008-01-01 10:11:00,221.695,221.705,221.633,221.677,56600000.0
2008-01-01 10:12:00,221.681,221.696,221.616,221.668,25000000.0
2008-01-01 10:13:00,221.691,221.757,221.691,221.757,26500000.0
2008-01-01 10:14:00,221.727,221.727,221.689,221.697,17600000.0
2008-01-01 10:15:00,221.695,221.707,221.663,221.698,27500000.0
2008-01-01 10:16:00,221.697,221.713,221.67,221.7,39100000.0
2008-01-01 10:17:00,221.677,221.723,221.666,221.707,12100000.0
2008-01-01 10:18:00,221.709,221.711,221.686,221.692,17800000.0
2008-01-01 10:19:00,221.708,221.721,221.647,221.673,34900000.0
2008-01-01 10:20:00,221.715,221.715,221.672,221.683,22600000.0
2008-01-01 10:21:00,221.706,221.732,221.704,221.705,28600000.0
2008-01-01 10:22:00,221.718,221.718,221.675,221.71,21200000.0
2008-01-01 10:23:00,221.68,221.717,221.668,221.681,26800000.0
2008-01-01 10:24:00,221.716,221.741,221.681,221.681,17400000.0
2008-01-01 10:25:00,221.724,221.724,221.632,221.673,14500000.0
2008-01-01 10:26:00,221.675,221.728,221.671,221.671,17600000.0
2008-01-01 10:27:00,221.702,221.702,221.652,221.652,21700000.0
2008-01-01 10:28:00,221.678,221.704,221.655,221.694,35600000.0
2008-01-01 10:29:00,221.709,221.733,221.704,221.707,21700000.0
2008-01-01 10:30:00,221.704,221.73,221.694,221.71,26500000.0
2008-01-01 10:31:00,221.708,221.726,221.646,221.72,30500000.0
2008-01-01 10:32:00,221.68,221.692,221.674,221.674,20400000.0
2008-01-01 10:33:00,221.636,221.675,221.636,221.675,31200000.0
2008-01-01 10:34:00,221.679,221.697,221.671,221.671,20400000.0
2008-01-01 10:35:00,221.689,221.719,221.689,221.706,23200000.0
2008-01-01 10:36:00,221.69,221.722,221.679,221.71,25500000.0
2008-01-01 10:37:00,221.705,221.705,221.683,221.687,13300000.0
2008-01-01 10:38:00,221.67,221.695,221.67,221.695,4000000.0
2008-01-01 10:39:00,221.693,221.693,221.659,221.659,17300000.0
2008-01-01 10:40:00,221.685,221.685,221.67,221.67,14600000.0
2008-01-01 10:41:00,221.656,221.656,221.578,221.635,28800000.0
2008-01-01 10:42:00,221.616,221.708,221.569,221.692,25400000.0
2008-01-01 10:43:00,221.694,221.694,221.637,221.677,33000000.0
2008-01-01 10:44:00,221.687,221.703,221.636,221.636,34500000.0
2008-01-01 10:45:00,221.665,221.728,221.647,221.728,36200000.0
2008-01-01 10:46:00,221.688,221.733,221.652,221.704,42800000.0
2008-01-01 10:47:00,221.716,221.716,221.669,221.688,23400000.0
2008-01-01 10:48:00,221.616,221.656,221.616,221.631,21100000.0
2008-01-01 10:49:00,221.621,221.65,221.569,221.621,12000000.0
2008-01-01 10:50:00,221.602,221.644,221.573,221.573,35800000.0
2008-01-01 10:51:00,221.671,221.678,221.663,221.671,28900000.0
2008-01-01 10:52:00,221.669,221.703,221.659,221.659,7100000.0
2008-01-01 10:53:00,221.683,221.728,221.609,221.717,40800000.0
2008-01-01 10:54:00,221.663,221.693,221.637,221.658,39200000.0
2008-01-01 10:55:00,221.668,221.698,221.65,221.654,29800000.0
2008-01-01 10:56:00,221.683,221.683,221.625,221.642,19000000.0
2008-01-01 10:57:00,221.738,221.738,221.643,221.686,32800000.0
2008-01-01 10:58:00,221.642,221.684,221.597,221.684,39000000.0
2008-01-01 10:59:00,221.718,221.743,221.718,221.726,11100000.0
2008-01-01 11:00:00,221.642,221.705,221.555,221.705,28200000.0
2008-01-01 11:01:00,221.706,221.716,221.648,221.716,19000000.0
2008-01-01 11:02:00,221.68,221.71,221.668,221.71,32400000.0
2008-01-01 11:03:00,221.654,221.716,221.654,221.694,35200000.0
2008-01-01 11:04:00,221.719,221.734,221.704,221.704,10100000.0
2008-01-01 11:05:00,221.705,221.73,221.679,221.679,16400000.0
2008-01-01 11:06:00,221.697,221.734,221.694,221.694,42000000.0
2008-01-01 11:07:00,221.727,221.738,221.705,221.722,52300000.0
2008-01-01 11:08:00,221.721,221.721,221.689,221.706,15300000.0
2008-01-01 11:09:00,221.721,221.725,221.674,221.699,30700000.0
2008-01-01 11:10:00,221.723,221.723,221.633,221.672,23000000.0
2008-01-01 11:11:00,221.727,221.727,221.672,221.672,36500000.0
2008-01-01 11:12:00,221.723,221.733,221.688,221.713,33600000.0
2008-01-01 11:13:00,221.704,221.762,221.695,221.747,32400000.0
2008-01-01 11:14:00,221.698,221.728,221.696,221.696,17000000.0
2008-01-01 11:15:00,221.708,221.762,221.623,221.623,18400000.0
2008-01-01 11:16:00,221.73,221.73,221.664,221.689,9600000.0
2008-01-01 11:17:00,221.667,221.721,221.656,221.714,9600000.0
2008-01-01 11:18:00,221.645,221.645,221.618,221.63,11500000.0
2008-01-01 11:19:00,221.674,221.7,221.616,221.616,22800000.0
2008-01-01 11:20:00,221.679,221.679,221.628,221.628,25800000.0
2008-01-01 11:21:00,221.671,221.728,221.671,221.728,17000000.0
2008-01-01 11:22:00,221.71,221.723,221.692,221.692,27400000.0
2008-01-01 11:23:00,221.691,221.701,221.653,221.687,41200000.0
2008-01-01 11:24:00,221.695,221.695,221.638,221.66,25300000.0
2008-01-01 11:25:00,221.656,221.681,221.645,221.645,34700000.0
2008-01-01 11:26:00,221.663,221.706,221.631,221.672,41800000.0
2008-01-01 11:27:00,221.672,221.682,221.615,221.635,15700000.0
2008-01-01 11:28:00,221.66,221.707,221.609,221.707,21300000.0
2008-01-01 11:29:00,221.698,221.717,221.643,221.695,35600000.0
2008-01-01 11:30:00,221.687,221.71,221.662,221.67,36700000.0
2008-01-01 11:31:00,221.676,221.704,221.648,221.686,26400000.0
2008-01-01 11:32:00,221.702,221.713,221.689,221.701,21900000.0
2008-01-01 11:33:00,221.703,221.723,221.666,221.723,31300000.0
2008-01-01 11:34:00,221.656,221.71,221.65,221.71,32200000.0
2008-01-01 11:35:00,221.673,221.725,221.673,221.707,26500000.0
2008-01-01 11:36:00,221.69,221.71,221.687,221.71,31900000.0
2008-01-01 11:37:00,221.679,221.714,221.671,221.697,30700000.0
2008-01-01 11:38:00,221.691,221.694,221.666,221.684,33800000.0
2008-01-01 11:39:00,221.682,221.721,221.66,221.721,32400000.0
2008-01-01 11:40:00,221.719,221.719,221.643,221.643,14100000.0
2008-01-01 11:41:00,221.674,221.712,221.635,221.684,18700000.0
2008-01-01 11:42:00,221.675,221.697,221.641,221.687,41600000.0
2008-01-01 11:43:00,221.688,221.71,221.678,221.684,30600000.0
2008-01-01 11:44:00,221.679,221.679,221.653,221.668,30100000.0
2008-01-01 11:45:00,221.652,221.666,221.626,221.632,28800000.0
2008-01-01 11:46:00,221.688,221.688,221.616,221.616,17000000.0
2008-01-01 11:47:00,221.671,221.703,221.665,221.703,8000000.0
2008-01-01 11:48:00,221.631,221.662,221.63,221.66,15000000.0
2008-01-01 11:49:00,221.621,221.674,221.548,221.548,39600000.0
2008-01-01 11:50:00,221.501,221.634,221.501,221.62,20700000.0
2008-01-01 11:51:00,221.589,221.657,221.589,221.657,28200000.0
2008-01-01 11:52:00,221.692,221.692,221.528,221.606,51000000.0
2008-01-01 11:53:00,221.515,221.637,221.515,221.615,31500000.0
2008-01-01 11:54:00,221.57,221.592,221.514,221.548,22400000.0
2008-01-01 11:55:00,221.59,221.592,221.493,221.548,29800000.0
2008-01-01 11:56:00,221.584,221.593,221.557,221.572,14900000.0
2008-01-01 11:57:00,221.544,221.599,221.515,221.599,30400000.0
2008-01-01 11:58:00,221.602,221.613,221.544,221.544,19600000.0
2008-01-01 11:59:00,221.573,221.62,221.541,221.572,30400000.0
2008-01-01 12:00:00,221.629,221.665,221.6,221.604,40400001.0
2008-01-01 12:01:00,221.628,221.628,221.593,221.62,22200000.0
2008-01-01 12:02:00,221.565,221.63,221.559,221.566,27800000.0
2008-01-01 12:03:00,221.635,221.635,221.484,221.484,42400000.0
2008-01-01 12:04:00,221.52,221.585,221.52,221.585,23800000.0
2008-01-01 12:05:00,221.573,221.573,221.528,221.562,28400000.0
2008-01-01 12:06:00,221.509,221.601,221.509,221.548,23700000.0
2008-01-01 12:07:00,221.563,221.644,221.563,221.576,20900000.0
2008-01-01 12:08:00,221.563,221.648,221.563,221.634,16000000.0
2008-01-01 12:09:00,221.641,221.641,221.565,221.599,12300000.0
2008-01-01 12:10:00,221.603,221.61,221.536,221.536,32000000.0
2008-01-01 12:11:00,221.571,221.644,221.571,221.631,29100000.0
2008-01-01 12:12:00,221.503,221.565,221.485,221.544,24800000.0
2008-01-01 12:13:00,221.542,221.585,221.525,221.564,29200000.0
2008-01-01 12:14:00,221.612,221.627,221.558,221.558,42200000.0
2008-01-01 12:15:00,221.676,221.676,221.554,221.599,28400000.0
2008-01-01 12:16:00,221.578,221.615,221.578,221.586,11800000.0
2008-01-01 12:17:00,221.616,221.623,221.606,221.623,13400000.0
2008-01-01 12:18:00,221.614,221.628,221.599,221.599,30100000.0
2008-01-01 12:19:00,221.557,221.597,221.557,221.573,11200000.0
2008-01-01 12:20:00,221.609,221.636,221.584,221.617,19200000.0
2008-01-01 12:21:00,221.623,221.677,221.612,221.677,22600000.0
2008-01-01 12:22:00,221.675,221.714,221.668,221.714,27200000.0
2008-01-01 12:23:00,221.69,221.69,221.662,221.662,9600000.0
2008-01-01 12:24:00,221.702,221.702,221.579,221.625,52200000.0
2008-01-01 12:25:00,221.609,221.665,221.594,221.665,16800000.0
2008-01-01 12:26:00,221.65,221.685,221.634,221.634,20000000.0
2008-01-01 12:27:00,221.669,221.67,221.603,221.605,34800000.0
2008-01-01 12:28:00,221.608,221.643,221.583,221.589,10500000.0
2008-01-01 12:29:00,221.657,221.718,221.657,221.681,32200000.0
2008-01-01 12:30:00,221.682,221.73,221.682,221.719,16800000.0
2008-01-01 12:31:00,221.734,221.737,221.689,221.694,9000000.0
2008-01-01 12:32:00,221.677,221.751,221.674,221.674,36600000.0
2008-01-01 12:33:00,221.655,221.671,221.608,221.657,30500000.0
2008-01-01 12:34:00,221.65,221.712,221.65,221.712,28000000.0
2008-01-01 12:35:00,221.705,221.718,221.662,221.687,45100000.0
2008-01-01 12:36:00,221.708,221.733,221.647,221.647,13700000.0
2008-01-01 12:37:00,221.651,221.683,221.651,221.67,16800000.0
2008-01-01 12:38:00,221.678,221.682,221.621,221.641,20900000.0
2008-01-01 12:39:00,221.641,221.699,221.616,221.68,41100000.0
2008-01-01 12:40:00,221.673,221.7,221.637,221.637,52200000.0
2008-01-01 12:41:00,221.665,221.721,221.665,221.695,17200000.0
2008-01-01 12:42:00,221.598,221.65,221.598,221.63,45900000.0
2008-01-01 12:43:00,221.626,221.648,221.61,221.628,32700000.0
2008-01-01 12:44:00,221.597,221.659,221.597,221.659,19300000.0
2008-01-01 12:45:00,221.604,221.604,221.576,221.594,12400000.0
2008-01-01 12:46:00,221.589,221.626,221.567,221.591,25000000.0
2008-01-01 12:47:00,221.579,221.65,221.579,221.621,17000000.0
2008-01-01 12:48:00,221.601,221.617,221.583,221.617,37100000.0
2008-01-01 12:49:00,221.592,221.603,221.54,221.565,24600000.0
2008-01-01 12:50:00,221.551,221.602,221.551,221.602,7200000.0
2008-01-01 12:51:00,221.541,221.611,221.541,221.596,35100000.0
2008-01-01 12:52:00,221.572,221.618,221.51,221.51,22200000.0
2008-01-01 12:53:00,221.478,221.515,221.478,221.515,13600000.0
2008-01-01 12:54:00,221.542,221.582,221.516,221.582,24500000.0
2008-01-01 12:55:00,221.593,221.617,221.578,221.609,29600000.0
2008-01-01 12:56:00,221.603,221.625,221.568,221.568,30000000.0
2008-01-01 12:57:00,221.544,221.585,221.543,221.573,30800000.0
2008-01-01 12:58:00,221.578,221.635,221.538,221.635,24900000.0
2008-01-01 12:59:00,221.612,221.612,221.516,221.557,21200000.0
2008-01-01 13:00:00,221.546,221.571,221.523,221.523,19200000.0
2008-01-01 13:01:00,221.564,221.564,221.521,221.532,27400000.0
2008-01-01 13:02:00,221.513,221.537,221.513,221.537,16400000.0
2008-01-01 13:03:00,221.553,221.583,221.54,221.583,14200000.0
2008-01-01 13:04:00,221.597,221.597,221.487,221.53,22100000.0
2008-01-01 13:05:00,221.511,221.611,221.511,221.599,26200000.0
2008-01-01 13:06:00,221.617,221.624,221.589,221.594,24000000.0
2008-01-01 13:07:00,221.596,221.62,221.577,221.613,20300000.0
2008-01-01 13:08:00,221.613,221.613,221.552,221.563,18000000.0
2008-01-01 13:09:00,221.562,221.635,221.562,221.635,5600000.0
2008-01-01 13:10:00,221.632,221.632,221.58,221.62,31200000.0
2008-01-01 13:11:00,221.612,221.612,221.532,221.556,36600000.0
2008-01-01 13:12:00,221.618,221.654,221.511,221.644,25100000.0
2008-01-01 13:13:00,221.646,221.662,221.602,221.603,21500000.0
2008-01-01 13:14:00,221.587,221.587,221.54,221.54,7200000.0
2008-01-01 13:15:00,221.568,221.594,221.519,221.53,35400000.0
2008-01-01 13:16:00,221.57,221.571,221.507,221.545,19400000.0
2008-01-01 13:17:00,221.572,221.572,221.525,221.535,18000000.0
2008-01-01 13:18:00,221.521,221.575,221.509,221.558,26300000.0
2008-01-01 13:19:00,221.593,221.606,221.548,221.548,22100000.0
2008-01-01 13:20:00,221.562,221.562,221.52,221.552,22800000.0
2008-01-01 13:21:00,221.512,221.567,221.512,221.558,15200000.0
2008-01-01 13:22:00,221.553,221.584,221.543,221.548,39700000.0
2008-01-01 13:23:00,221.568,221.594,221.558,221.57,22600000.0
2008-01-01 13:24:00,221.548,221.588,221.548,221.585,23800000.0
2008-01-01 13:25:00,221.584,221.584,221.513,221.534,25400000.0
2008-01-01 13:26:00,221.533,221.612,221.502,221.612,12900000.0
2008-01-01 13:27:00,221.55,221.595,221.54,221.595,21800000.0
2008-01-01 13:28:00,221.578,221.578,221.513,221.515,19200000.0
2008-01-01 13:29:00,221.529,221.561,221.516,221.56,20800000.0
2008-01-01 13:30:00,221.565,221.567,221.537,221.567,28600000.0
2008-01-01 13:31:00,221.577,221.584,221.501,221.501,28000000.0
2008-01-01 13:32:00,221.548,221.56,221.53,221.56,18300000.0
2008-01-01 13:33:00,221.52,221.528,221.49,221.49,17200000.0
2008-01-01 13:34:00,221.53,221.539,221.502,221.51,23100000.0
2008-01-01 13:35:00,221.481,221.507,221.433,221.469,32800000.0
2008-01-01 13:36:00,221.504,221.584,221.49,221.51,47400000.0
2008-01-01 13:37:00,221.518,221.549,221.503,221.503,18800000.0
2008-01-01 13:38:00,221.514,221.551,221.514,221.551,21600000.0
2008-01-01 13:39:00,221.486,221.54,221.41,221.54,31200000.0
2008-01-01 13:40:00,221.548,221.548,221.482,221.526,20200000.0
2008-01-01 13:41:00,221.523,221.523,221.455,221.455,23400000.0
2008-01-01 13:42:00,221.475,221.497,221.469,221.486,17900000.0
2008-01-01 13:43:00,221.516,221.519,221.468,221.504,29400000.0
2008-01-01 13:44:00,221.497,221.497,221.427,221.48,27400000.0
2008-01-01 13:45:00,221.547,221.547,221.51,221.536,19000000.0
2008-01-01 13:46:00,221.504,221.56,221.481,221.56,19600000.0
2008-01-01 13:47:00,221.57,221.57,221.523,221.554,19600000.0
2008-01-01 13:48:00,221.621,221.624,221.549,221.561,16000000.0
2008-01-01 13:49:00,221.581,221.606,221.528,221.593,45400000.0
2008-01-01 13:50:00,221.577,221.581,221.535,221.535,15000000.0
2008-01-01 13:51:00,221.556,221.594,221.518,221.584,29200000.0
2008-01-01 13:52:00,221.626,221.654,221.575,221.624,23200000.0
2008-01-01 13:53:00,221.643,221.651,221.605,221.605,12600000.0
2008-01-01 13:54:00,221.639,221.639,221.565,221.59,31400000.0
2008-01-01 13:55:00,221.612,221.633,221.587,221.587,32200000.0
2008-01-01 13:56:00,221.631,221.667,221.628,221.667,19400000.0
2008-01-01 13:57:00,221.629,221.666,221.629,221.666,13600000.0
2008-01-01 13:58:00,221.667,221.668,221.621,221.654,30300000.0
2008-01-01 13:59:00,221.609,221.667,221.609,221.647,15200000.0
2008-01-01 14:00:00,221.639,221.639,221.584,221.584,20800000.0
2008-01-01 14:01:00,221.58,221.674,221.58,221.674,30800000.0
2008-01-01 14:02:00,221.676,221.676,221.628,221.669,31200000.0
2008-01-01 14:03:00,221.655,221.657,221.606,221.656,31200000.0
2008-01-01 14:04:00,221.659,221.698,221.62,221.698,44400000.0
2008-01-01 14:05:00,221.666,221.679,221.603,221.669,17300000.0
2008-01-01 14:06:00,221.658,221.665,221.62,221.655,19300000.0
2008-01-01 14:07:00,221.65,221.674,221.65,221.66,8000000.0
2008-01-01 14:08:00,221.676,221.676,221.627,221.627,28600000.0
2008-01-01 14:09:00,221.668,221.678,221.621,221.678,41200000.0
2008-01-01 14:10:00,221.666,221.688,221.629,221.646,31800000.0
2008-01-01 14:11:00,221.671,221.694,221.663,221.669,35600000.0
2008-01-01 14:12:00,221.675,221.695,221.658,221.671,44400000.0
2008-01-01 14:13:00,221.676,221.681,221.644,221.663,31400000.0
2008-01-01 14:14:00,221.7,221.705,221.673,221.694,25900000.0
2008-01-01 14:15:00,221.668,221.714,221.653,221.714,34100000.0
2008-01-01 14:16:00,221.68,221.68,221.618,221.631,25200000.0
2008-01-01 14:17:00,221.646,221.667,221.646,221.667,30400000.0
2008-01-01 14:18:00,221.638,221.68,221.638,221.68,12000000.0
2008-01-01 14:19:00,221.663,221.663,221.575,221.575,25200000.0
2008-01-01 14:20:00,221.608,221.673,221.608,221.666,42000000.0
2008-01-01 14:21:00,221.663,221.693,221.606,221.633,31600000.0
2008-01-01 14:22:00,221.654,221.672,221.627,221.658,32400000.0
2008-01-01 14:23:00,221.652,221.652,221.64,221.64,6400000.0
2008-01-01 14:24:00,221.632,221.64,221.616,221.63,26000000.0
2008-01-01 14:25:00,221.632,221.651,221.602,221.602,9700000.0
2008-01-01 14:26:00,221.627,221.641,221.611,221.619,23300000.0
2008-01-01 14:27:00,221.619,221.637,221.609,221.609,12900000.0
2008-01-01 14:28:00,221.58,221.643,221.577,221.621,41400000.0
2008-01-01 14:29:00,221.606,221.636,221.59,221.609,23100000.0
2008-01-01 14:30:00,221.685,221.685,221.631,221.631,18000000.0
2008-01-01 14:31:00,221.642,221.648,221.606,221.618,29400000.0
2008-01-01 14:32:00,221.648,221.652,221.611,221.651,20000000.0
2008-01-01 14:33:00,221.636,221.702,221.613,221.645,21600000.0
2008-01-01 14:34:00,221.681,221.681,221.624,221.651,25600000.0
2008-01-01 14:35:00,221.646,221.664,221.618,221.618,14900000.0
2008-01-01 14:36:00,221.596,221.626,221.584,221.62,33400000.0
2008-01-01 14:37:00,221.622,221.634,221.54,221.592,31400000.0
2008-01-01 14:38:00,221.57,221.658,221.57,221.606,26600000.0
2008-01-01 14:39:00,221.653,221.653,221.604,221.618,24000000.0
2008-01-01 14:40:00,221.579,221.619,221.549,221.549,13700000.0
2008-01-01 14:41:00,221.569,221.64,221.569,221.639,23600000.0
2008-01-01 14:42:00,221.646,221.652,221.607,221.607,34500000.0
2008-01-01 14:43:00,221.621,221.623,221.575,221.584,34000000.0
2008-01-01 14:44:00,221.598,221.611,221.572,221.572,5800000.0
2008-01-01 14:45:00,221.621,221.621,221.596,221.604,28000000.0
2008-01-01 14:46:00,221.614,221.633,221.582,221.603,49400000.0
2008-01-01 14:47:00,221.634,221.634,221.571,221.579,12400000.0
2008-01-01 14:48:00,221.635,221.655,221.577,221.629,31200000.0
2008-01-01 14:49:00,221.644,221.644,221.564,221.613,29200000.0
2008-01-01 14:50:00,221.598,221.598,221.57,221.594,24600001.0
2008-01-01 14:51:00,221.627,221.635,221.589,221.618,24600000.0
2008-01-01 14:52:00,221.603,221.639,221.578,221.63,16800000.0
2008-01-01 14:53:00,221.645,221.653,221.618,221.653,25000000.0
2008-01-01 14:54:00,221.668,221.673,221.63,221.636,38800000.0
2008-01-01 14:55:00,221.691,221.696,221.678,221.696,5300000.0
2008-01-01 14:56:00,221.679,221.688,221.646,221.646,25000000.0
2008-01-01 14:57:00,221.692,221.692,221.691,221.691,3200000.0
2008-01-01 14:58:00,221.681,221.681,221.622,221.658,30500000.0
2008-01-01 14:59:00,221.615,221.652,221.545,221.545,23600000.0
2008-01-01 15:00:00,221.652,221.676,221.625,221.663,26800000.0
2008-01-01 15:01:00,221.686,221.716,221.656,221.716,35000000.0
2008-01-01 15:02:00,221.707,221.724,221.674,221.724,28800000.0
2008-01-01 15:03:00,221.706,221.709,221.647,221.647,38300000.0
2008-01-01 15:04:00,221.676,221.676,221.596,221.618,34700000.0
2008-01-01 15:05:00,221.598,221.61,221.572,221.572,15400000.0
2008-01-01 15:06:00,221.631,221.667,221.609,221.634,41300000.0
2008-01-01 15:07:00,221.656,221.679,221.652,221.679,28700000.0
2008-01-01 15:08:00,221.686,221.687,221.64,221.64,25600000.0
2008-01-01 15:09:00,221.629,221.681,221.594,221.662,24700000.0
2008-01-01 15:10:00,221.67,221.709,221.661,221.672,20200000.0
2008-01-01 15:11:00,221.664,221.683,221.635,221.683,23200000.0
2008-01-01 15:12:00,221.698,221.699,221.627,221.645,28300000.0
2008-01-01 15:13:00,221.659,221.685,221.633,221.633,18700000.0
2008-01-01 15:14:00,221.643,221.661,221.612,221.649,17400000.0
2008-01-01 15:15:00,221.664,221.688,221.654,221.657,30800000.0
2008-01-01 15:16:00,221.678,221.701,221.647,221.692,29300000.0
2008-01-01 15:17:00,221.683,221.684,221.654,221.654,16000000.0
2008-01-01 15:18:00,221.637,221.724,221.637,221.705,29600000.0
2008-01-01 15:19:00,221.694,221.709,221.683,221.683,40400000.0
2008-01-01 15:20:00,221.662,221.703,221.662,221.685,21600000.0
2008-01-01 15:21:00,221.713,221.715,221.673,221.698,20500000.0
2008-01-01 15:22:00,221.642,221.693,221.642,221.693,3100000.0
2008-01-01 15:23:00,221.684,221.688,221.654,221.669,22400000.0
2008-01-01 15:24:00,221.621,221.65,221.601,221.65,15300000.0
2008-01-01 15:25:00,221.657,221.657,221.619,221.619,21400000.0
2008-01-01 15:26:00,221.619,221.639,221.558,221.587,27900000.0
2008-01-01 15:27:00,221.552,221.604,221.532,221.6,30800000.0
2008-01-01 15:28:00,221.607,221.607,221.556,221.576,27600000.0
2008-01-01 15:29:00,221.561,221.564,221.534,221.548,20300000.0
2008-01-01 15:30:00,221.581,221.588,221.553,221.553,12000000.0
2008-01-01 15:31:00,221.55,221.607,221.531,221.581,43900000.0
2008-01-01 15:32:00,221.547,221.547,221.53,221.54,20200000.0
2008-01-01 15:33:00,221.516,221.531,221.486,221.528,29200000.0
2008-01-01 15:34:00,221.488,221.57,221.488,221.553,36100000.0
2008-01-01 15:35:00,221.563,221.574,221.523,221.563,24000000.0
2008-01-01 15:36:00,221.525,221.535,221.455,221.512,27700000.0
2008-01-01 15:37:00,221.545,221.573,221.537,221.555,33300000.0
2008-01-01 15:38:00,221.573,221.573,221.518,221.541,23000000.0
2008-01-01 15:39:00,221.549,221.58,221.544,221.547,10600000.0
2008-01-01 15:40:00,221.577,221.577,221.514,221.573,42100000.0
2008-01-01 15:41:00,221.578,221.6,221.539,221.6,11200000.0
2008-01-01 15:42:00,221.602,221.615,221.57,221.57,37800000.0
2008-01-01 15:43:00,221.616,221.642,221.564,221.62,31400000.0
2008-01-01 15:44:00,221.597,221.64,221.575,221.598,31900000.0
2008-01-01 15:45:00,221.553,221.602,221.553,221.589,33700000.0
2008-01-01 15:46:00,221.599,221.607,221.528,221.55,17000000.0
2008-01-01 15:47:00,221.547,221.592,221.505,221.578,28400000.0
2008-01-01 15:48:00,221.547,221.562,221.537,221.537,15400000.0
2008-01-01 15:49:00,221.542,221.595,221.526,221.545,36200000.0
2008-01-01 15:50:00,221.573,221.574,221.571,221.571,9500000.0
2008-01-01 15:51:00,221.593,221.61,221.548,221.589,29800000.0
2008-01-01 15:52:00,221.592,221.626,221.586,221.608,40500000.0
2008-01-01 15:53:00,221.592,221.617,221.592,221.617,5600000.0
2008-01-01 15:54:00,221.609,221.633,221.561,221.596,56900001.0
2008-01-01 15:55:00,221.585,221.615,221.585,221.615,46200000.0
2008-01-01 15:56:00,221.632,221.637,221.58,221.63,33000000.0
2008-01-01 15:57:00,221.576,221.616,221.562,221.607,26800000.0
2008-01-01 15:58:00,221.595,221.621,221.554,221.554,21200000.0
2008-01-01 15:59:00,221.605,221.633,221.591,221.617,33800000.0
2008-01-01 16:00:00,221.635,221.677,221.597,221.646,29000000.0
2008-01-01 16:01:00,221.652,221.676,221.62,221.646,36500000.0
2008-01-01 16:02:00,221.673,221.691,221.65,221.691,19100000.0
2008-01-01 16:03:00,221.647,221.647,221.579,221.579,24000000.0
2008-01-01 16:04:00,221.569,221.624,221.561,221.612,29600000.0
2008-01-01 16:05:00,221.616,221.62,221.616,221.62,14200000.0
2008-01-01 16:06:00,221.682,221.69,221.612,221.612,22700000.0
2008-01-01 16:07:00,221.649,221.659,221.618,221.631,37000000.0
2008-01-01 16:08:00,221.702,221.702,221.669,221.693,26300000.0
2008-01-01 16:09:00,221.674,221.697,221.667,221.697,24000000.0
2008-01-01 16:10:00,221.661,221.688,221.651,221.688,23200000.0
2008-01-01 16:11:00,221.68,221.68,221.59,221.623,24100000.0
2008-01-01 16:12:00,221.65,221.65,221.637,221.645,16800000.0
2008-01-01 16:13:00,221.666,221.694,221.666,221.685,24600000.0
2008-01-01 16:14:00,221.597,221.6,221.549,221.57,22600000.0
2008-01-01 16:15:00,221.569,221.569,221.525,221.525,42600000.0
2008-01-01 16:16:00,221.563,221.617,221.562,221.562,17000000.0
2008-01-01 16:17:00,221.539,221.562,221.497,221.562,18300000.0
2008-01-01 16:18:00,221.588,221.679,221.506,221.672,18000000.0
2008-01-01 16:19:00,221.635,221.641,221.596,221.596,25600000.0
2008-01-01 16:20:00,221.608,221.62,221.576,221.591,9300000.0
2008-01-01 16:21:00,221.573,221.601,221.53,221.53,14400000.0
2008-01-01 16:22:00,221.552,221.624,221.552,221.624,25600000.0
2008-01-01 16:23:00,221.572,221.587,221.54,221.54,17600000.0
2008-01-01 16:24:00,221.643,221.643,221.564,221.569,20800000.0
2008-01-01 16:25:00,221.596,221.629,221.585,221.615,34000000.0
2008-01-01 16:26:00,221.613,221.623,221.582,221.62,24200000.0
2008-01-01 16:27:00,221.621,221.63,221.603,221.627,18800000.0
2008-01-01 16:28:00,221.598,221.598,221.565,221.588,15300000.0
2008-01-01 16:29:00,221.599,221.63,221.598,221.598,23200000.0
2008-01-01 16:30:00,221.628,221.655,221.613,221.655,25600000.0
2008-01-01 16:31:00,221.656,221.656,221.633,221.639,37400000.0
2008-01-01 16:32:00,221.636,221.659,221.605,221.64,30800000.0
2008-01-01 16:33:00,221.637,221.661,221.624,221.639,39100000.0
2008-01-01 16:34:00,221.645,221.658,221.623,221.631,37800000.0
2008-01-01 16:35:00,221.617,221.668,221.617,221.668,9600000.0
2008-01-01 16:36:00,221.692,221.711,221.67,221.703,33400000.0
2008-01-01 16:37:00,221.646,221.661,221.611,221.651,22300000.0
2008-01-01 16:38:00,221.686,221.686,221.605,221.645,18400000.0
2008-01-01 16:39:00,221.636,221.636,221.584,221.594,29200000.0
2008-01-01 16:40:00,221.571,221.673,221.571,221.663,22000000.0
2008-01-01 16:41:00,221.665,221.705,221.61,221.646,20200000.0
2008-01-01 16:42:00,221.636,221.64,221.599,221.626,25600000.0
2008-01-01 16:43:00,221.543,221.668,221.543,221.668,19200000.0
2008-01-01 16:44:00,221.675,221.687,221.668,221.673,22600000.0
2008-01-01 16:45:00,221.578,221.611,221.568,221.568,24000000.0
2008-01-01 16:46:00,221.611,221.657,221.602,221.637,24400000.0
2008-01-01 16:47:00,221.601,221.637,221.601,221.625,12500000.0
2008-01-01 16:48:00,221.63,221.63,221.621,221.627,25200000.0
2008-01-01 16:49:00,221.621,221.673,221.621,221.673,24000000.0
2008-01-01 16:50:00,221.666,221.679,221.645,221.679,14500000.0
2008-01-01 16:51:00,221.655,221.655,221.617,221.617,12000000.0
2008-01-01 16:52:00,221.634,221.656,221.604,221.656,51000000.0
2008-01-01 16:53:00,221.651,221.678,221.642,221.678,24800000.0
2008-01-01 16:54:00,221.615,221.626,221.587,221.608,26800000.0
2008-01-01 16:55:00,221.646,221.715,221.646,221.678,7500000.0
2008-01-01 16:56:00,221.69,221.705,221.658,221.658,33000000.0
2008-01-01 16:57:00,221.71,221.71,221.614,221.635,14700000.0
2008-01-01 16:58:00,221.635,221.66,221.622,221.65,29300000.0
2008-01-01 16:59:00,221.698,221.698,221.606,221.639,9000000.0
2008-01-01 17:00:00,221.617,221.625,221.545,221.578,34000000.0
2008-01-01 17:01:00,221.621,221.815,221.621,221.815,15100000.0
2008-01-01 17:02:00,221.804,221.804,221.707,221.73,29000000.0
2008-01-01 17:03:00,221.726,221.791,221.691,221.691,37500000.0
2008-01-01 17:04:00,221.678,221.734,221.678,221.734,20200000.0
2008-01-01 17:05:00,221.747,221.747,221.643,221.679,20600000.0
2008-01-01 17:06:00,221.769,221.769,221.734,221.767,34100000.0
2008-01-01 17:07:00,221.746,221.746,221.66,221.714,19600000.0
2008-01-01 17:08:00,221.724,221.724,221.678,221.693,16300000.0
2008-01-01 17:09:00,221.701,221.735,221.694,221.698,17300000.0
2008-01-01 17:10:00,221.689,221.715,221.67,221.697,17000000.0
2008-01-01 17:11:00,221.685,221.685,221.599,221.633,19200000.0
2008-01-01 17:12:00,221.696,221.696,221.643,221.643,17600000.0
2008-01-01 17:13:00,221.648,221.804,221.648,221.804,24200000.0
2008-01-01 17:14:00,221.794,221.794,221.711,221.749,32100000.0
2008-01-01 17:15:00,221.804,221.828,221.79,221.79,32800000.0
2008-01-01 17:16:00,221.782,221.782,221.714,221.774,31800000.0
2008-01-01 17:17:00,221.769,221.783,221.696,221.696,18700000.0
2008-01-01 17:18:00,221.735,221.767,221.703,221.703,21000000.0
2008-01-01 17:19:00,221.664,221.664,221.602,221.647,24200000.0
2008-01-01 17:20:00,221.658,221.67,221.558,221.63,19500000.0
2008-01-01 17:21:00,221.666,221.717,221.666,221.702,22400000.0
2008-01-01 17:22:00,221.658,221.693,221.639,221.693,24000000.0
2008-01-01 17:23:00,221.689,221.689,221.651,221.651,7200000.0
2008-01-01 17:24:00,221.7,221.7,221.627,221.643,23800000.0
2008-01-01 17:25:00,221.613,221.675,221.613,221.641,23400000.0
2008-01-01 17:26:00,221.695,221.737,221.694,221.73,37000000.0
2008-01-01 17:27:00,221.79,221.79,221.623,221.643,16900000.0
2008-01-01 17:28:00,221.618,221.663,221.58,221.663,9600000.0
2008-01-01 17:29:00,221.635,221.675,221.598,221.615,28800000.0
2008-01-01 17:30:00,221.668,221.668,221.647,221.647,7200000.0
2008-01-01 17:31:00,221.649,221.695,221.645,221.664,20000000.0
2008-01-01 17:32:00,221.602,221.627,221.55,221.55,21300000.0
2008-01-01 17:33:00,221.621,221.656,221.588,221.656,22000000.0
2008-01-01 17:34:00,221.644,221.656,221.628,221.646,28400000.0
2008-01-01 17:35:00,221.594,221.676,221.594,221.664,30800000.0
2008-01-01 17:36:00,221.631,221.654,221.567,221.567,36000000.0
2008-01-01 17:37:00,221.596,221.618,221.572,221.618,31100000.0
2008-01-01 17:38:00,221.589,221.637,221.589,221.605,29400000.0
2008-01-01 17:39:00,221.64,221.678,221.64,221.647,27800000.0
2008-01-01 17:40:00,221.696,221.696,221.658,221.662,18000000.0
2008-01-01 17:41:00,221.649,221.661,221.598,221.612,28800000.0
2008-01-01 17:42:00,221.629,221.649,221.607,221.641,33200000.0
2008-01-01 17:43:00,221.656,221.68,221.656,221.68,19600000.0
2008-01-01 17:44:00,221.698,221.698,221.679,221.679,19300000.0
2008-01-01 17:45:00,221.671,221.671,221.615,221.615,16000000.0
2008-01-01 17:46:00,221.563,221.624,221.563,221.624,14400000.0
2008-01-01 17:47:00,221.601,221.656,221.59,221.649,20200000.0
2008-01-01 17:48:00,221.644,221.657,221.609,221.609,30500001.0
2008-01-01 17:49:00,221.601,221.605,221.574,221.574,28800000.0
2008-01-01 17:50:00,221.6,221.6,221.55,221.581,15000000.0
2008-01-01 17:51:00,221.567,221.586,221.562,221.57,23200000.0
2008-01-01 17:52:00,221.559,221.59,221.559,221.581,29800000.0
2008-01-01 17:53:00,221.584,221.595,221.557,221.595,38000000.0
2008-01-01 17:54:00,221.559,221.559,221.515,221.515,11100000.0
2008-01-01 17:55:00,221.544,221.604,221.531,221.532,28400000.0
2008-01-01 17:56:00,221.547,221.55,221.547,221.55,12800000.0
2008-01-01 17:57:00,221.556,221.586,221.532,221.586,14400000.0
2008-01-01 17:58:00,221.595,221.597,221.521,221.521,26200000.0
2008-01-01 17:59:00,221.572,221.58,221.535,221.556,24000000.0
2008-01-01 18:00:00,221.532,221.567,221.532,221.567,17400000.0
2008-01-01 18:01:00,221.544,221.553,221.517,221.543,16000000.0
2008-01-01 18:02:00,221.533,221.548,221.488,221.527,21400000.0
2008-01-01 18:03:00,221.514,221.567,221.51,221.537,30100000.0
2008-01-01 18:04:00,221.498,221.559,221.498,221.521,47200000.0
2008-01-01 18:05:00,221.508,221.551,221.508,221.545,26400000.0
2008-01-01 18:06:00,221.537,221.539,221.5,221.527,24000000.0
2008-01-01 18:07:00,221.537,221.542,221.528,221.53,26400000.0
2008-01-01 18:08:00,221.529,221.534,221.481,221.481,16000000.0
2008-01-01 18:09:00,221.492,221.516,221.472,221.515,20900000.0
2008-01-01 18:10:00,221.535,221.535,221.478,221.514,6700000.0
2008-01-01 18:11:00,221.498,221.532,221.475,221.523,35900000.0
2008-01-01 18:12:00,221.488,221.521,221.475,221.521,9600000.0
2008-01-01 18:13:00,221.527,221.534,221.513,221.525,15200000.0
2008-01-01 18:14:00,221.53,221.53,221.51,221.51,10900000.0
2008-01-01 18:15:00,221.509,221.536,221.509,221.513,21000000.0
2008-01-01 18:16:00,221.498,221.544,221.483,221.483,25500000.0
2008-01-01 18:17:00,221.496,221.53,221.469,221.507,38100000.0
2008-01-01 18:18:00,221.5,221.532,221.488,221.532,14600000.0
2008-01-01 18:19:00,221.529,221.529,221.506,221.506,32700000.0
2008-01-01 18:20:00,221.536,221.536,221.499,221.53,34600000.0
2008-01-01 18:21:00,221.514,221.535,221.5,221.529,18400000.0
2008-01-01 18:22:00,221.48,221.526,221.48,221.517,25700000.0
2008-01-01 18:23:00,221.519,221.533,221.49,221.49,28600000.0
2008-01-01 18:24:00,221.521,221.536,221.507,221.534,40600000.0
2008-01-01 18:25:00,221.484,221.554,221.484,221.494,15600000.0
2008-01-01 18:26:00,221.523,221.525,221.49,221.495,28400000.0
2008-01-01 18:27:00,221.506,221.54,221.475,221.525,36000000.0
2008-01-01 18:28:00,221.522,221.534,221.473,221.528,30200000.0
2008-01-01 18:29:00,221.477,221.549,221.477,221.549,45500000.0
2008-01-01 18:30:00,221.426,221.55,221.426,221.52,27200000.0
2008-01-01 18:31:00,221.497,221.532,221.497,221.532,45600000.0
2008-01-01 18:32:00,221.526,221.526,221.521,221.521,8800000.0
2008-01-01 18:33:00,221.523,221.526,221.494,221.494,27200000.0
2008-01-01 18:34:00,221.49,221.531,221.489,221.531,11200000.0
2008-01-01 18:35:00,221.527,221.533,221.488,221.519,39700000.0
2008-01-01 18:36:00,221.53,221.535,221.474,221.507,30700000.0
2008-01-01 18:37:00,221.517,221.527,221.506,221.523,20000000.0
2008-01-01 18:38:00,221.513,221.532,221.513,221.517,16200000.0
2008-01-01 18:39:00,221.528,221.528,221.52,221.52,3200000.0
2008-01-01 18:40:00,221.531,221.531,221.489,221.529,20900000.0
2008-01-01 18:41:00,221.535,221.535,221.5,221.513,7000000.0
2008-01-01 18:42:00,221.532,221.532,221.51,221.53,22400000.0
2008-01-01 18:43:00,221.532,221.532,221.502,221.528,38200000.0
2008-01-01 18:44:00,221.53,221.53,221.499,221.524,15600000.0
2008-01-01 18:45:00,221.511,221.53,221.489,221.526,25600000.0
2008-01-01 18:46:00,221.515,221.532,221.496,221.526,22400000.0
2008-01-01 18:47:00,221.513,221.529,221.485,221.521,17700000.0
2008-01-01 18:48:00,221.516,221.558,221.509,221.558,33200000.0
2008-01-01 18:49:00,221.495,221.546,221.484,221.52,33800000.0
2008-01-01 18:50:00,221.52,221.537,221.494,221.514,21800000.0
2008-01-01 18:51:00,221.512,221.535,221.509,221.521,16400000.0
2008-01-01 18:52:00,221.533,221.585,221.481,221.481,40400000.0
2008-01-01 18:53:00,221.482,221.52,221.471,221.498,20100000.0
2008-01-01 18:54:00,221.519,221.531,221.507,221.517,37800000.0
2008-01-01 18:55:00,221.514,221.55,221.496,221.504,28100000.0
2008-01-01 18:56:00,221.484,221.513,221.484,221.513,16800000.0
2008-01-01 18:57:00,221.517,221.564,221.483,221.535,25900000.0
2008-01-01 18:58:00,221.535,221.535,221.496,221.535,21000000.0
2008-01-01 18:59:00,221.451,221.535,221.451,221.526,22600000.0
2008-01-01 19:00:00,221.53,221.53,221.473,221.473,4800000.0
2008-01-01 19:01:00,221.521,221.535,221.493,221.535,11100000.0
2008-01-01 19:02:00,221.518,221.527,221.499,221.5,18900000.0
2008-01-01 19:03:00,221.516,221.533,221.488,221.515,15000000.0
2008-01-01 19:04:00,221.512,221.534,221.512,221.534,14500000.0
2008-01-01 19:05:00,221.524,221.524,221.51,221.512,33900000.0
2008-01-01 19:06:00,221.52,221.524,221.449,221.507,29800000.0
2008-01-01 19:07:00,221.524,221.525,221.409,221.525,26400000.0
2008-01-01 19:08:00,221.504,221.524,221.452,221.523,13500000.0
2008-01-01 19:09:00,221.524,221.557,221.486,221.52,38200000.0
2008-01-01 19:10:00,221.503,221.535,221.496,221.506,20800000.0
2008-01-01 19:11:00,221.523,221.53,221.501,221.502,23200000.0
2008-01-01 19:12:00,221.524,221.537,221.483,221.511,20300000.0
2008-01-01 19:13:00,221.54,221.547,221.488,221.52,26000000.0
2008-01-01 19:14:00,221.508,221.542,221.508,221.532,10500000.0
2008-01-01 19:15:00,221.526,221.535,221.487,221.5,17600000.0
2008-01-01 19:16:00,221.52,221.525,221.504,221.525,23600000.0
2008-01-01 19:17:00,221.525,221.541,221.494,221.516,19200000.0
2008-01-01 19:18:00,221.515,221.52,221.49,221.511,25800000.0
2008-01-01 19:19:00,221.5,221.527,221.472,221.472,26800000.0
2008-01-01 19:20:00,221.531,221.546,221.501,221.514,40800000.0
2008-01-01 19:21:00,221.524,221.534,221.477,221.52,38000000.0
2008-01-01 19:22:00,221.543,221.546,221.518,221.533,28600000.0
2008-01-01 19:23:00,221.537,221.537,221.522,221.527,19400000.0
2008-01-01 19:24:00,221.489,221.532,221.489,221.516,18700000.0
2008-01-01 19:25:00,221.522,221.524,221.468,221.5,26600000.0
2008-01-01 19:26:00,221.539,221.549,221.514,221.549,20400000.0
2008-01-01 19:27:00,221.491,221.531,221.491,221.526,16700000.0
2008-01-01 19:28:00,221.529,221.532,221.513,221.513,23200000.0
2008-01-01 19:29:00,221.525,221.541,221.523,221.524,27200000.0
2008-01-01 19:30:00,221.54,221.575,221.443,221.544,23400000.0
2008-01-01 19:31:00,221.518,221.545,221.5,221.5,22200000.0
2008-01-01 19:32:00,221.495,221.531,221.495,221.503,14300000.0
2008-01-01 19:33:00,221.526,221.531,221.506,221.531,15200000.0
2008-01-01 19:34:00,221.529,221.529,221.523,221.523,8800000.0
2008-01-01 19:35:00,221.516,221.535,221.493,221.535,22600000.0
2008-01-01 19:36:00,221.462,221.532,221.462,221.518,29500000.0
2008-01-01 19:37:00,221.521,221.53,221.502,221.526,12200000.0
2008-01-01 19:38:00,221.524,221.559,221.518,221.521,19200000.0
2008-01-01 19:39:00,221.513,221.537,221.511,221.537,27800000.0
2008-01-01 19:40:00,221.509,221.546,221.506,221.533,21100000.0
2008-01-01 19:41:00,221.525,221.525,221.493,221.502,13800000.0
2008-01-01 19:42:00,221.546,221.546,221.484,221.521,20800000.0
2008-01-01 19:43:00,221.521,221.571,221.475,221.527,28100000.0
2008-01-01 19:44:00,221.101,221.101,221.022,221.022,16000000.0
2008-01-01 19:45:00,221.0,221.03,220.948,221.03,27900000.0
2008-01-01 19:46:00,221.029,221.06,220.998,221.06,57000001.0
2008-01-01 19:47:00,221.009,221.032,220.993,221.0,32800000.0
2008-01-01 19:48:00,221.016,221.024,220.986,221.001,37900000.0
2008-01-01 19:49:00,221.023,221.023,220.906,220.906,20800000.0
2008-01-01 19:50:00,220.911,220.926,220.884,220.905,27100000.0
2008-01-01 19:51:00,220.93,220.93,220.91,220.91,4000000.0
2008-01-01 19:52:00,220.957,221.021,220.907,221.021,32600000.0
2008-01-01 19:53:00,221.141,221.171,221.032,221.032,17800000.0
2008-01-01 19:54:00,221.022,221.122,221.022,221.122,16800000.0
2008-01-01 19:55:00,221.058,221.058,220.956,220.956,15200000.0
2008-01-01 19:56:00,220.968,221.043,220.968,221.043,25600000.0
2008-01-01 19:57:00,220.962,220.971,220.933,220.971,11100000.0
2008-01-01 19:58:00,221.022,221.032,220.973,221.017,32000000.0
2008-01-01 19:59:00,221.046,221.168,221.046,221.168,24000000.0
2008-01-01 20:00:00,221.239,221.255,221.199,221.252,18400000.0
2008-01-01 20:01:00,221.198,221.28,221.198,221.28,44800000.0
2008-01-01 20:02:00,221.304,221.406,221.304,221.406,17800000.0
2008-01-01 20:03:00,221.417,221.474,221.417,221.474,10700000.0
2008-01-01 20:04:00,221.47,221.47,221.328,221.328,31200000.0
2008-01-01 20:05:00,221.357,221.37,221.278,221.302,42700000.0
2008-01-01 20:06:00,221.224,221.27,221.224,221.27,13200000.0
2008-01-01 20:07:00,221.244,221.269,221.15,221.176,27200000.0
2008-01-01 20:08:00,221.178,221.179,221.131,221.131,24400000.0
2008-01-01 20:09:00,221.148,221.171,221.141,221.144,32800000.0
2008-01-01 20:10:00,221.175,221.242,221.17,221.242,36000000.0
2008-01-01 20:11:00,221.207,221.256,221.2,221.239,21000000.0
2008-01-01 20:12:00,221.222,221.232,221.222,221.231,38100000.0
2008-01-01 20:13:00,221.25,221.338,221.25,221.295,17100000.0
2008-01-01 20:14:00,221.347,221.418,221.347,221.372,10800000.0
2008-01-01 20:15:00,221.407,221.428,221.406,221.406,14800000.0
2008-01-01 20:16:00,221.402,221.402,221.334,221.334,26200000.0
2008-01-01 20:17:00,221.322,221.366,221.31,221.363,19700000.0
2008-01-01 20:18:00,221.338,221.338,221.262,221.313,20000000.0
2008-01-01 20:19:00,221.331,221.353,221.276,221.276,23600000.0
2008-01-01 20:20:00,221.239,221.323,221.223,221.223,40200000.0
2008-01-01 20:21:00,221.263,221.352,221.263,221.336,18400000.0
2008-01-01 20:22:00,221.318,221.355,221.253,221.281,24400000.0
2008-01-01 20:23:00,221.304,221.372,221.304,221.36,26200000.0
2008-01-01 20:24:00,221.403,221.46,221.403,221.46,28500000.0
2008-01-01 20:25:00,221.447,221.495,221.426,221.426,29600000.0
2008-01-01 20:26:00,221.442,221.452,221.442,221.446,19600000.0
2008-01-01 20:27:00,221.433,221.488,221.417,221.42,30400000.0
2008-01-01 20:28:00,221.442,221.491,221.442,221.48,44000000.0
2008-01-01 20:29:00,221.483,221.487,221.425,221.46,46000000.0
2008-01-01 20:30:00,221.464,221.467,221.412,221.412,25800000.0
2008-01-01 20:31:00,221.436,221.443,221.394,221.432,37900000.0
2008-01-01 20:32:00,221.432,221.444,221.424,221.44,8800000.0
2008-01-01 20:33:00,221.4,221.449,221.381,221.449,12600000.0
2008-01-01 20:34:00,221.463,221.502,221.463,221.502,10400000.0
2008-01-01 20:35:00,221.51,221.51,221.457,221.457,21800000.0
2008-01-01 20:36:00,221.392,221.426,221.361,221.361,29900000.0
2008-01-01 20:37:00,221.403,221.403,221.383,221.383,8800000.0
2008-01-01 20:38:00,221.392,221.42,221.381,221.388,14100000.0
2008-01-01 20:39:00,221.408,221.413,221.408,221.413,9800000.0
2008-01-01 20:40:00,221.426,221.452,221.401,221.446,29600000.0
2008-01-01 20:41:00,221.445,221.448,221.42,221.427,20500000.0
2008-01-01 20:42:00,221.468,221.473,221.399,221.44,26500000.0
2008-01-01 20:43:00,221.447,221.447,221.383,221.418,14800000.0
2008-01-01 20:44:00,221.423,221.428,221.352,221.422,28400000.0
2008-01-01 20:45:00,221.439,221.454,221.43,221.43,39600000.0
2008-01-01 20:46:00,221.443,221.443,221.33,221.397,30500000.0
2008-01-01 20:47:00,221.369,221.394,221.359,221.37,45600000.0
2008-01-01 20:48:00,221.339,221.411,221.339,221.401,24600000.0
2008-01-01 20:49:00,221.435,221.436,221.372,221.385,14800000.0
2008-01-01 20:50:00,221.403,221.494,221.403,221.494,10400000.0
2008-01-01 20:51:00,221.494,221.506,221.433,221.497,23000000.0
2008-01-01 20:52:00,221.495,221.498,221.463,221.463,25000000.0
2008-01-01 20:53:00,221.41,221.506,221.41,221.477,20800000.0
2008-01-01 20:54:00,221.517,221.545,221.483,221.54,26400000.0
2008-01-01 20:55:00,221.581,221.581,221.451,221.47,16900000.0
2008-01-01 20:56:00,221.521,221.54,221.493,221.54,28000000.0
2008-01-01 20:57:00,221.525,221.599,221.525,221.552,28800000.0
2008-01-01 20:58:00,221.62,221.62,221.58,221.612,38000000.0
2008-01-01 20:59:00,221.617,221.628,221.558,221.628,26400000.0
2008-01-01 21:00:00,221.614,221.661,221.587,221.587,23700000.0
2008-01-01 21:01:00,221.634,221.634,221.555,221.555,23800000.0
2008-01-01 21:02:00,221.538,221.596,221.469,221.596,17600000.0
2008-01-01 21:03:00,221.591,221.615,221.577,221.615,35100000.0
2008-01-01 21:04:00,221.598,221.631,221.569,221.631,48000000.0
2008-01-01 21:05:00,221.616,221.616,221.545,221.557,22600000.0
2008-01-01 21:06:00,221.517,221.578,221.517,221.578,28400000.0
2008-01-01 21:07:00,221.528,221.599,221.506,221.599,24500000.0
2008-01-01 21:08:00,221.558,221.59,221.558,221.575,24800000.0
2008-01-01 21:09:00,221.587,221.607,221.538,221.589,27200000.0
2008-01-01 21:10:00,221.61,221.615,221.58,221.58,18100000.0
2008-01-01 21:11:00,221.593,221.593,221.525,221.585,12800000.0
2008-01-01 21:12:00,221.551,221.568,221.538,221.568,32000000.0
2008-01-01 21:13:00,221.563,221.579,221.519,221.57,18800000.0
2008-01-01 21:14:00,221.571,221.588,221.548,221.571,34700000.0
2008-01-01 21:15:00,221.546,221.596,221.542,221.596,32000000.0
2008-01-01 21:16:00,221.592,221.625,221.592,221.625,19600000.0
2008-01-01 21:17:00,221.618,221.639,221.614,221.635,13400000.0
2008-01-01 21:18:00,221.536,221.593,221.536,221.59,18500000.0
2008-01-01 21:19:00,221.623,221.623,221.564,221.576,19000000.0
2008-01-01 21:20:00,221.557,221.566,221.538,221.555,23800000.0
2008-01-01 21:21:00,221.634,221.645,221.57,221.606,22500000.0
2008-01-01 21:22:00,221.626,221.658,221.602,221.658,22100000.0
2008-01-01 21:23:00,221.645,221.673,221.605,221.63,37200000.0
2008-01-01 21:24:00,221.561,221.561,221.519,221.519,6400000.0
2008-01-01 21:25:00,221.599,221.623,221.572,221.573,23800000.0
2008-01-01 21:26:00,221.579,221.649,221.579,221.649,2400000.0
2008-01-01 21:27:00,221.64,221.674,221.61,221.633,20000000.0
2008-01-01 21:28:00,221.617,221.626,221.545,221.618,32200000.0
2008-01-01 21:29:00,221.577,221.633,221.577,221.633,40200000.0
2008-01-01 21:30:00,221.629,221.635,221.614,221.631,18700000.0
2008-01-01 21:31:00,221.579,221.588,221.526,221.536,34000000.0
2008-01-01 21:32:00,221.541,221.541,221.476,221.481,12000000.0
2008-01-01 21:33:00,221.506,221.534,221.506,221.533,24300000.0
2008-01-01 21:34:00,221.525,221.532,221.488,221.488,14400000.0
2008-01-01 21:35:00,221.535,221.624,221.466,221.624,20200000.0
2008-01-01 21:36:00,221.522,221.525,221.509,221.522,26700000.0
2008-01-01 21:37:00,221.531,221.541,221.488,221.541,20000000.0
2008-01-01 21:38:00,221.509,221.525,221.489,221.525,21000000.0
2008-01-01 21:39:00,221.508,221.508,221.474,221.474,23800000.0
2008-01-01 21:40:00,221.494,221.498,221.476,221.486,26900000.0
2008-01-01 21:41:00,221.466,221.516,221.455,221.455,23500000.0
2008-01-01 21:42:00,221.526,221.53,221.489,221.509,46700000.0
2008-01-01 21:43:00,221.537,221.559,221.475,221.528,25800000.0
2008-01-01 21:44:00,221.524,221.537,221.495,221.505,23400000.0
2008-01-01 21:45:00,221.488,221.5,221.445,221.5,32000000.0
2008-01-01 21:46:00,221.494,221.519,221.453,221.453,44600000.0
2008-01-01 21:47:00,221.464,221.524,221.452,221.523,26100000.0
2008-01-01 21:48:00,221.507,221.507,221.437,221.437,24600000.0
2008-01-01 21:49:00,221.461,221.536,221.447,221.536,13800000.0
2008-01-01 21:50:00,221.529,221.538,221.473,221.538,17800000.0
2008-01-01 21:51:00,221.521,221.536,221.506,221.506,30600000.0
2008-01-01 21:52:00,221.569,221.569,221.494,221.544,32200000.0
2008-01-01 21:53:00,221.539,221.562,221.514,221.562,19800000.0
2008-01-01 21:54:00,221.538,221.54,221.48,221.524,44800000.0
2008-01-01 21:55:00,221.533,221.533,221.424,221.441,32400000.0
2008-01-01 21:56:00,221.476,221.51,221.438,221.459,34500001.0
2008-01-01 21:57:00,221.459,221.495,221.446,221.462,40400000.0
2008-01-01 21:58:00,221.498,221.498,221.449,221.485,29500001.0
2008-01-01 21:59:00,221.498,221.508,221.484,221.506,19200000.0
2008-01-01 22:00:00,221.494,221.504,221.452,221.495,50400000.0
2008-01-01 22:01:00,221.498,221.517,221.47,221.517,19100000.0
2008-01-01 22:02:00,221.507,221.509,221.464,221.471,26200000.0
2008-01-01 22:03:00,221.44,221.482,221.44,221.468,28400000.0
2008-01-01 22:04:00,221.489,221.527,221.46,221.46,17400000.0
2008-01-01 22:05:00,221.484,221.519,221.473,221.509,37600000.0
2008-01-01 22:06:00,221.496,221.496,221.409,221.454,28500000.0
2008-01-01 22:07:00,221.447,221.502,221.439,221.495,27200000.0
2008-01-01 22:08:00,221.498,221.498,221.462,221.481,35000000.0
2008-01-01 22:09:00,221.515,221.515,221.431,221.489,24000000.0
2008-01-01 22:10:00,221.521,221.521,221.489,221.51,20300000.0
2008-01-01 22:11:00,221.508,221.515,221.476,221.515,21600000.0
2008-01-01 22:12:00,221.487,221.496,221.465,221.496,41600000.0
2008-01-01 22:13:00,221.454,221.497,221.454,221.46,18200000.0
2008-01-01 22:14:00,221.428,221.446,221.391,221.445,23300000.0
2008-01-01 22:15:00,221.477,221.482,221.425,221.466,22400000.0
2008-01-01 22:16:00,221.487,221.497,221.454,221.459,32200000.0
2008-01-01 22:17:00,221.471,221.484,221.45,221.45,15800000.0
2008-01-01 22:18:00,221.476,221.492,221.465,221.466,8800000.0
2008-01-01 22:19:00,221.476,221.499,221.44,221.44,30600000.0
2008-01-01 22:20:00,221.5,221.5,221.478,221.487,31200000.0
2008-01-01 22:21:00,221.488,221.488,221.368,221.466,24700000.0
2008-01-01 22:22:00,221.496,221.496,221.463,221.474,24800000.0
2008-01-01 22:23:00,221.433,221.477,221.428,221.472,50400000.0
2008-01-01 22:24:00,221.454,221.483,221.441,221.477,20600000.0
2008-01-01 22:25:00,221.467,221.486,221.414,221.414,31300000.0
2008-01-01 22:26:00,221.472,221.472,221.394,221.454,20000000.0
2008-01-01 22:27:00,221.436,221.482,221.436,221.452,44000000.0
2008-01-01 22:28:00,221.45,221.48,221.45,221.48,30400000.0
2008-01-01 22:29:00,221.474,221.474,221.375,221.375,32600000.0
2008-01-01 22:30:00,221.454,221.47,221.433,221.453,25000000.0
2008-01-01 22:31:00,221.447,221.481,221.417,221.444,28200000.0
2008-01-01 22:32:00,221.432,221.475,221.432,221.455,18900000.0
2008-01-01 22:33:00,221.468,221.469,221.41,221.427,42200000.0
2008-01-01 22:34:00,221.439,221.479,221.428,221.436,61600000.0
2008-01-01 22:35:00,221.476,221.476,221.433,221.462,13600000.0
2008-01-01 22:36:00,221.448,221.464,221.413,221.451,60500000.0
2008-01-01 22:37:00,221.459,221.483,221.449,221.481,24500000.0
2008-01-01 22:38:00,221.494,221.494,221.451,221.48,15200000.0
2008-01-01 22:39:00,221.448,221.505,221.448,221.505,20400000.0
2008-01-01 22:40:00,221.474,221.49,221.453,221.488,18700000.0
2008-01-01 22:41:00,221.477,221.477,221.453,221.453,5700000.0
2008-01-01 22:42:00,221.487,221.487,221.431,221.478,26600000.0
2008-01-01 22:43:00,221.459,221.488,221.454,221.454,17400000.0
2008-01-01 22:44:00,221.449,221.498,221.443,221.483,16300000.0
2008-01-01 22:45:00,221.478,221.514,221.457,221.466,26800000.0
2008-01-01 22:46:00,221.442,221.477,221.412,221.45,25200000.0
2008-01-01 22:47:00,221.438,221.466,221.406,221.463,21400000.0
2008-01-01 22:48:00,221.461,221.49,221.419,221.437,26400000.0
2008-01-01 22:49:00,221.503,221.503,221.421,221.484,28000000.0
2008-01-01 22:50:00,221.475,221.475,221.442,221.474,43500000.0
2008-01-01 22:51:00,221.47,221.493,221.445,221.454,24600000.0
2008-01-01 22:52:00,221.427,221.488,221.394,221.453,35200000.0
2008-01-01 22:53:00,221.437,221.474,221.43,221.464,12600000.0
2008-01-01 22:54:00,221.471,221.49,221.455,221.467,36600000.0
2008-01-01 22:55:00,221.436,221.496,221.424,221.496,37800000.0
2008-01-01 22:56:00,221.544,221.544,221.488,221.488,19000000.0
2008-01-01 22:57:00,221.474,221.489,221.442,221.489,25900000.0
2008-01-01 22:58:00,221.461,221.502,221.448,221.502,11300000.0
2008-01-01 22:59:00,221.507,221.524,221.484,221.523,22800000.0
2008-01-01 23:00:00,221.548,221.555,221.51,221.555,36000000.0
2008-01-01 23:01:00,221.539,221.57,221.483,221.529,32200000.0
2008-01-01 23:02:00,221.549,221.564,221.529,221.555,20900000.0
2008-01-01 23:03:00,221.554,221.573,221.535,221.535,20500000.0
2008-01-01 23:04:00,221.57,221.57,221.528,221.551,13600000.0
2008-01-01 23:05:00,221.571,221.572,221.553,221.563,9900000.0
2008-01-01 23:06:00,221.489,221.558,221.489,221.558,10000000.0
2008-01-01 23:07:00,221.573,221.576,221.548,221.548,27400000.0
2008-01-01 23:08:00,221.554,221.565,221.522,221.522,29800000.0
2008-01-01 23:09:00,221.579,221.595,221.545,221.545,32600000.0
2008-01-01 23:10:00,221.586,221.629,221.559,221.589,31700000.0
2008-01-01 23:11:00,221.585,221.585,221.498,221.498,10400000.0
2008-01-01 23:12:00,221.484,221.5,221.469,221.469,19200000.0
2008-01-01 23:13:00,221.464,221.507,221.435,221.507,56000000.0
2008-01-01 23:14:00,221.541,221.579,221.48,221.48,31500000.0
2008-01-01 23:15:00,221.572,221.611,221.572,221.572,32000000.0
2008-01-01 23:16:00,221.588,221.643,221.588,221.624,16000000.0
2008-01-01 23:17:00,221.626,221.64,221.59,221.59,21300000.0
2008-01-01 23:18:00,221.593,221.593,221.54,221.54,25800000.0
2008-01-01 23:19:00,221.557,221.616,221.557,221.616,37800000.0
2008-01-01 23:20:00,221.622,221.627,221.612,221.612,5600000.0
2008-01-01 23:21:00,221.616,221.627,221.57,221.577,40800000.0
2008-01-01 23:22:00,221.573,221.598,221.527,221.584,33000000.0
2008-01-01 23:23:00,221.632,221.632,221.563,221.622,12800000.0
2008-01-01 23:24:00,221.645,221.654,221.574,221.59,28200000.0
2008-01-01 23:25:00,221.61,221.634,221.596,221.634,26400000.0
2008-01-01 23:26:00,221.612,221.658,221.612,221.631,15700000.0
2008-01-01 23:27:00,221.642,221.678,221.629,221.633,33500000.0
2008-01-01 23:28:00,221.651,221.651,221.554,221.554,12800000.0
2008-01-01 23:29:00,221.582,221.587,221.541,221.552,21800000.0
2008-01-01 23:30:00,221.476,221.498,221.476,221.484,21200000.0
2008-01-01 23:31:00,221.5,221.561,221.491,221.553,32800000.0
2008-01-01 23:32:00,221.568,221.602,221.562,221.595,24400000.0
2008-01-01 23:33:00,221.555,221.634,221.555,221.634,28400000.0
2008-01-01 23:34:00,221.621,221.636,221.556,221.636,29700000.0
2008-01-01 23:35:00,221.602,221.633,221.571,221.619,30200000.0
2008-01-01 23:36:00,221.663,221.67,221.632,221.67,39400000.0
2008-01-01 23:37:00,221.66,221.66,221.54,221.54,27600000.0
2008-01-01 23:38:00,221.62,221.648,221.597,221.648,41700000.0
2008-01-01 23:39:00,221.665,221.69,221.664,221.69,20800000.0
2008-01-01 23:40:00,221.712,221.729,221.686,221.729,19300000.0
2008-01-01 23:41:00,221.716,221.724,221.703,221.716,14200000.0
2008-01-01 23:42:00,221.703,221.707,221.686,221.686,7000000.0
2008-01-01 23:43:00,221.667,221.745,221.667,221.703,22400000.0
2008-01-01 23:44:00,221.717,221.717,221.696,221.696,33600000.0
2008-01-01 23:45:00,221.707,221.707,221.652,221.652,48200000.0
2008-01-01 23:46:00,221.644,221.66,221.632,221.632,27800000.0
2008-01-01 23:47:00,221.65,221.683,221.613,221.651,21700000.0
2008-01-01 23:48:00,221.653,221.674,221.596,221.674,34000000.0
2008-01-01 23:49:00,221.699,221.71,221.646,221.71,28000000.0
2008-01-01 23:50:00,221.631,221.748,221.631,221.748,13300000.0
2008-01-01 23:51:00,221.714,221.737,221.683,221.721,34600000.0
2008-01-01 23:52:00,221.72,221.735,221.623,221.623,27800000.0
2008-01-01 23:53:00,221.711,221.719,221.703,221.715,27300000.0
2008-01-01 23:54:00,221.703,221.709,221.659,221.686,23000000.0
2008-01-01 23:55:00,221.73,221.741,221.671,221.702,25200000.0
2008-01-01 23:56:00,221.673,221.673,221.591,221.591,21200000.0
2008-01-01 23:57:00,221.687,221.717,221.646,221.704,18200000.0
2008-01-01 23:58:00,221.624,221.684,221.606,221.639,44100000.0
2008-01-01 23:59:00,221.655,221.679,221.622,221.662,20900000.0
2008-01-02 00:00:00,221.715,221.715,221.6,221.6,25300000.0
2008-01-02 00:01:00,221.692,221.721,221.602,221.602,16600000.0
2008-01-02 00:02:00,221.601,221.608,221.536,221.601,28200000.0
2008-01-02 00:03:00,221.626,221.651,221.626,221.64,7900000.0
2008-01-02 00:04:00,221.656,221.67,221.598,221.598,26600000.0
2008-01-02 00:05:00,221.614,221.626,221.581,221.581,33300000.0
2008-01-02 00:06:00,221.68,221.728,221.668,221.706,36700000.0
2008-01-02 00:07:00,221.671,221.675,221.633,221.65,28700000.0
2008-01-02 00:08:00,221.63,221.63,221.63,221.63,416000000.0
2008-01-02 00:09:00,221.63,221.69,221.53,221.67,1356500000.0
2008-01-02 00:10:00,221.67,221.72,221.67,221.69,1009500000.0
2008-01-02 00:11:00,221.69,221.73,221.65,221.69,1389400000.0
2008-01-02 00:12:00,221.69,221.72,221.65,221.71,920200000.0
2008-01-02 00:13:00,221.71,221.73,221.69,221.73,909600000.0
2008-01-02 00:14:00,221.73,221.8,221.68,221.75,1330600000.0
2008-01-02 00:15:00,221.75,221.87,221.75,221.77,879200000.0
2008-01-02 00:16:00,221.77,221.85,221.77,221.84,1222100000.0
2008-01-02 00:17:00,221.84,221.86,221.8,221.86,1110900000.0
2008-01-02 00:18:00,221.8,221.82,221.8,221.82,1026400000.0
2008-01-02 00:19:00,221.82,221.82,221.78,221.79,706700000.0
2008-01-02 00:20:00,221.79,221.8,221.73,221.79,1584700000.0
2008-01-02 00:21:00,221.79,221.79,221.755,221.79,1124900000.0
2008-01-02 00:22:00,221.8,221.81,221.74,221.74,764000000.0
2008-01-02 00:23:00,221.8,221.8,221.8,221.8,760000000.0
2008-01-02 00:24:00,221.8,221.81,221.782,221.8,1684200024.0
2008-01-02 00:25:00,221.805,221.82,221.785,221.785,1677100027.0
2008-01-02 00:26:00,221.78,221.78,221.78,221.78,19200000.0
2008-01-02 00:27:00,221.78,221.9,221.755,221.9,1077900000.0
2008-01-02 00:28:00,221.9,221.95,221.9,221.95,1704800000.0
2008-01-02 00:29:00,221.95,221.96,221.845,221.87,1284200000.0
2008-01-02 00:30:00,221.93,221.96,221.93,221.93,1073800000.0
2008-01-02 00:31:00,221.93,221.96,221.89,221.89,1195800000.0
2008-01-02 00:32:00,221.92,222.03,221.92,222.03,970100000.0
2008-01-02 00:33:00,222.03,222.08,222.03,222.03,405600000.0
2008-01-02 00:34:00,222.03,222.03,222.0,222.03,689600000.0
2008-01-02 00:35:00,222.03,222.05,222.0,222.02,860800000.0
2008-01-02 00:36:00,222.02,222.05,222.0,222.01,1224800000.0
2008-01-02 00:37:00,222.01,222.03,222.0,222.01,1412800000.0
2008-01-02 00:38:00,222.01,222.03,222.01,222.03,1720800000.0
2008-01-02 00:39:00,222.03,222.03,221.97,221.97,1298000000.0
2008-01-02 00:40:00,221.97,222.05,221.97,222.05,1452100000.0
2008-01-02 00:41:00,222.05,222.13,222.05,222.13,513600000.0
2008-01-02 00:42:00,222.13,222.13,222.13,222.13,1501600000.0
2008-01-02 00:43:00,222.13,222.13,222.12,222.12,1491800000.0
2008-01-02 00:44:00,222.12,222.13,222.09,222.09,1690100000.0
2008-01-02 00:45:00,222.13,222.13,222.07,222.09,850300000.0
2008-01-02 00:46:00,222.09,222.15,222.09,222.15,945600000.0
2008-01-02 00:47:00,222.15,222.18,222.15,222.17,294400000.0
2008-01-02 00:48:00,222.17,222.29,222.15,222.23,711500000.0
2008-01-02 00:49:00,222.23,222.29,222.23,222.28,288800000.0
2008-01-02 00:50:00,222.28,222.37,222.28,222.37,685600000.0
2008-01-02 00:51:00,222.37,222.69,222.32,222.57,853400000.0
2008-01-02 00:52:00,222.57,222.57,222.375,222.45,1522700000.0
2008-01-02 00:53:00,222.42,222.52,222.42,222.48,615400000.0
2008-01-02 00:54:00,222.48,222.48,222.32,222.37,1375500000.0
2008-01-02 00:55:00,222.37,222.42,222.36,222.36,1498400000.0
2008-01-02 00:56:00,222.36,222.36,222.24,222.32,1192100000.0
2008-01-02 00:57:00,222.32,222.34,222.26,222.26,1030100000.0
2008-01-02 00:58:00,222.26,222.27,222.17,222.21,1286500000.0
2008-01-02 00:59:00,222.21,222.23,222.18,222.19,1125700000.0
2008-01-02 01:00:00,222.19,222.23,222.19,222.22,771200000.0
2008-01-02 01:01:00,222.22,222.24,222.22,222.22,659600000.0
2008-01-02 01:02:00,222.22,222.31,222.22,222.27,1841400000.0
2008-01-02 01:03:00,222.26,222.36,222.26,222.35,1480500000.0
2008-01-02 01:04:00,222.35,222.35,222.29,222.35,1046400000.0
2008-01-02 01:05:00,222.35,222.36,222.33,222.33,881600000.0
2008-01-02 01:06:00,222.33,222.33,222.3,222.31,1221100000.0
2008-01-02 01:07:00,222.31,222.32,222.27,222.28,1119300000.0
2008-01-02 01:08:00,222.28,222.28,222.23,222.27,1032200000.0
2008-01-02 01:09:00,222.27,222.31,222.27,222.31,883600000.0
2008-01-02 01:10:00,222.31,222.36,222.26,222.36,995500001.0
2008-01-02 01:11:00,222.36,222.4,222.36,222.4,1402800000.0
2008-01-02 01:12:00,222.4,222.43,222.4,222.42,898400000.0
2008-01-02 01:13:00,222.42,222.5,222.41,222.455,1641600000.0
2008-01-02 01:14:00,222.455,222.52,222.445,222.495,995000000.0
2008-01-02 01:15:00,222.5,222.55,222.49,222.54,1165500000.0
2008-01-02 01:16:00,222.54,222.61,222.54,222.6,1058700000.0
2008-01-02 01:18:00,222.6,222.68,222.6,222.67,859200000.0
2008-01-02 01:19:00,222.67,222.71,222.618,222.675,1743700000.0
2008-01-02 01:20:00,222.675,222.7,222.62,222.7,1065700000.0
2008-01-02 01:21:00,222.7,222.71,222.68,222.68,1976400000.0
2008-01-02 01:22:00,222.68,222.68,222.66,222.67,669000000.0
2008-01-02 01:23:00,222.67,222.7,222.655,222.66,1369300000.0
2008-01-02 01:24:00,222.66,222.66,222.63,222.63,1441000000.0
2008-01-02 01:25:00,222.63,222.72,222.63,222.695,1801200000.0
2008-01-02 01:26:00,222.695,222.695,222.63,222.67,1962799997.0
2008-01-02 01:27:00,222.67,222.68,222.66,222.66,1611800000.0
2008-01-02 01:28:00,222.66,222.67,222.65,222.66,778300000.0
2008-01-02 01:29:00,222.66,222.69,222.66,222.68,1207000000.0
2008-01-02 01:30:00,222.69,222.69,222.65,222.67,1557500000.0
2008-01-02 01:31:00,222.67,222.67,222.61,222.65,1296000000.0
2008-01-02 01:32:00,222.65,222.65,222.615,222.615,1344200000.0
2008-01-02 01:33:00,222.615,222.63,222.59,222.615,1178800000.0
2008-01-02 01:34:00,222.615,222.665,222.61,222.64,1326900000.0
2008-01-02 01:35:00,222.64,222.64,222.605,222.605,1282200000.0
2008-01-02 01:36:00,222.605,222.655,222.605,222.655,1456400000.0
2008-01-02 01:37:00,222.655,222.67,222.625,222.625,1101200000.0
2008-01-02 01:38:00,222.625,222.67,222.625,222.67,1242900000.0
2008-01-02 01:39:00,222.67,222.67,222.645,222.665,724400000.0
2008-01-02 01:40:00,222.665,222.665,222.605,222.605,1427300001.0
2008-01-02 01:41:00,222.605,222.635,222.585,222.615,1727500000.0
2008-01-02 01:42:00,222.615,222.62,222.565,222.565,1614200000.0
2008-01-02 01:44:00,222.565,222.585,222.465,222.525,2067200000.0
2008-01-02 01:46:00,222.515,222.52,222.495,222.52,1360100000.0
2008-01-02 01:47:00,222.52,222.52,222.485,222.495,884600000.0
2008-01-02 01:48:00,222.495,222.515,222.475,222.475,1130900000.0
2008-01-02 01:49:00,222.485,222.51,222.475,222.505,1586300000.0
2008-01-02 01:50:00,222.505,222.515,222.475,222.485,1536200000.0
2008-01-02 01:52:00,222.455,222.485,222.405,222.405,1210200000.0
2008-01-02 01:53:00,222.405,222.415,222.305,222.325,854200000.0
2008-01-02 01:54:00,222.325,222.375,222.305,222.325,1256200000.0
2008-01-02 01:55:00,222.32,222.325,222.25,222.25,724400000.0
2008-01-02 01:56:00,222.255,222.255,222.195,222.205,619800000.0
2008-01-02 01:57:00,222.205,222.225,222.115,222.185,1158200000.0
2008-01-02 01:59:00,222.145,222.185,222.135,222.185,1107300000.0
2008-01-02 02:00:00,222.185,222.205,222.165,222.175,1893900000.0
2008-01-02 02:01:00,222.17,222.195,222.17,222.185,659200000.0
2008-01-02 02:02:00,222.185,222.185,222.175,222.175,410400000.0
2008-01-02 02:03:00,222.175,222.175,222.135,222.155,1019700000.0
2008-01-02 02:04:00,222.155,222.155,222.125,222.145,1019400000.0
2008-01-02 02:05:00,222.145,222.155,222.13,222.135,2012900000.0
2008-01-02 02:07:00,222.125,222.14,222.125,222.135,673100000.0
2008-01-02 02:08:00,222.13,222.155,222.085,222.085,969100001.0
2008-01-02 02:09:00,222.085,222.105,222.06,222.075,1677100000.0
2008-01-02 02:10:00,222.075,222.145,222.065,222.14,433400000.0
2008-01-02 02:11:00,222.125,222.125,222.035,222.035,483300000.0
2008-01-02 02:12:00,222.035,222.095,222.035,222.085,1333700000.0
2008-01-02 02:13:00,222.085,222.09,222.045,222.045,748800000.0
2008-01-02 02:14:00,222.045,222.105,222.045,222.085,1262100000.0
2008-01-02 02:15:00,222.085,222.125,222.075,222.125,326800000.0
2008-01-02 02:16:00,222.125,222.125,222.085,222.105,1086500000.0
2008-01-02 02:17:00,222.095,222.11,222.095,222.095,1085200000.0
2008-01-02 02:20:00,222.025,222.045,222.025,222.03,1676800000.0
2008-01-02 02:21:00,222.03,222.05,222.025,222.025,1313300000.0
2008-01-02 02:22:00,222.025,222.05,222.025,222.045,984900000.0
2008-01-02 02:23:00,222.045,222.05,222.035,222.045,427900000.0
2008-01-02 02:24:00,222.045,222.05,222.025,222.025,381100000.0
2008-01-02 02:25:00,222.025,222.03,222.025,222.025,247400000.0
2008-01-02 02:26:00,222.025,222.03,222.025,222.025,756400000.0
2008-01-02 02:27:00,222.025,222.03,222.015,222.015,1006400000.0
2008-01-02 02:28:00,222.015,222.055,222.005,222.02,1060600000.0
2008-01-02 02:29:00,222.02,222.04,221.995,222.025,1095800000.0
2008-01-02 02:30:00,222.02,222.045,222.015,222.045,1048000000.0
2008-01-02 02:31:00,222.045,222.075,222.035,222.05,1472200000.0
2008-01-02 02:32:00,222.05,222.05,222.0,222.015,827400000.0
2008-01-02 02:33:00,222.02,222.03,222.015,222.015,442700000.0
2008-01-02 02:34:00,222.015,222.02,221.985,221.985,594100000.0
2008-01-02 02:35:00,221.985,222.0,221.965,221.97,791200000.0
2008-01-02 02:36:00,221.97,221.97,221.87,221.88,449600000.0
2008-01-02 02:37:00,221.88,221.92,221.87,221.895,737000000.0
2008-01-02 02:38:00,221.895,221.945,221.895,221.945,709100000.0
2008-01-02 02:39:00,221.945,221.945,221.8,221.87,961500000.0
2008-01-02 02:40:00,221.87,221.87,221.815,221.83,908000000.0
2008-01-02 02:41:00,221.835,221.835,221.82,221.82,669900000.0
2008-01-02 02:42:00,221.825,221.825,221.775,221.795,787900000.0
2008-01-02 02:43:00,221.795,221.855,221.795,221.85,338700000.0
2008-01-02 02:44:00,221.85,221.865,221.785,221.805,429400000.0
2008-01-02 02:45:00,221.81,221.81,221.76,221.765,495100000.0
2008-01-02 02:46:00,221.76,221.795,221.76,221.775,499700000.0
2008-01-02 02:47:00,221.775,221.795,221.745,221.78,762100000.0
2008-01-02 02:48:00,221.785,221.795,221.74,221.765,781200000.0
2008-01-02 02:49:00,221.775,221.775,221.655,221.725,649800000.0
2008-01-02 02:50:00,221.725,221.73,221.675,221.685,1266900000.0
2008-01-02 02:51:00,221.69,221.735,221.68,221.725,1418800000.0
2008-01-02 02:52:00,221.735,221.765,221.725,221.765,1812300000.0
2008-01-02 02:53:00,221.765,221.795,221.755,221.795,1732800000.0
2008-01-02 02:55:00,221.795,221.81,221.765,221.765,2131100000.0
2008-01-02 02:56:00,221.765,221.775,221.695,221.695,2015100000.0
2008-01-02 02:57:00,221.695,221.705,221.695,221.705,989000000.0
2008-01-02 02:58:00,221.705,221.725,221.695,221.725,778800000.0
2008-01-02 02:59:00,221.725,221.745,221.715,221.745,1159800000.0
2008-01-02 03:00:00,221.745,221.745,221.615,221.645,1252500000.0
2008-01-02 03:01:00,221.635,221.645,221.555,221.565,1058200000.0
2008-01-02 03:02:00,221.555,221.585,221.555,221.58,1383200000.0
2008-01-02 03:03:00,221.58,221.6,221.575,221.59,474800000.0
2008-01-02 03:04:00,221.59,221.645,221.58,221.59,552800000.0
2008-01-02 03:05:00,221.585,221.635,221.56,221.585,1243900000.0
2008-01-02 03:06:00,221.585,221.595,221.565,221.575,1630000000.0
2008-01-02 03:07:00,221.575,221.575,221.555,221.575,1628000000.0
2008-01-02 03:08:00,221.575,221.575,221.545,221.565,1586100000.0
2008-01-02 03:09:00,221.565,221.57,221.52,221.52,1117800000.0
2008-01-02 03:10:00,221.52,221.535,221.52,221.525,495400000.0
2008-01-02 03:11:00,221.525,221.54,221.51,221.525,536100000.0
2008-01-02 03:12:00,221.525,221.545,221.51,221.535,1133200000.0
2008-01-02 03:13:00,221.535,221.57,221.525,221.555,1284200000.0
2008-01-02 03:14:00,221.555,221.555,221.505,221.51,1258100000.0
2008-01-02 03:15:00,221.51,221.52,221.425,221.425,676000000.0
2008-01-02 03:16:00,221.435,221.445,221.42,221.42,839900000.0
2008-01-02 03:17:00,221.42,221.48,221.42,221.48,385100000.0
2008-01-02 03:18:00,221.48,221.495,221.47,221.475,465700000.0
2008-01-02 03:19:00,221.48,221.49,221.465,221.485,402700000.0
2008-01-02 03:20:00,221.49,221.54,221.47,221.54,1025600000.0
2008-01-02 03:21:00,221.54,221.545,221.535,221.54,882600000.0
2008-01-02 03:22:00,221.54,221.54,221.475,221.515,1660200000.0
2008-01-02 03:23:00,221.515,221.515,221.48,221.495,752000000.0
2008-01-02 03:24:00,221.49,221.495,221.465,221.475,1376700000.0
2008-01-02 03:25:00,221.475,221.48,221.465,221.475,698100000.0
2008-01-02 03:26:00,221.475,221.475,221.465,221.475,268200000.0
2008-01-02 03:27:00,221.475,221.495,221.445,221.49,641800000.0
2008-01-02 03:28:00,221.495,221.555,221.49,221.535,398000000.0
2008-01-02 03:29:00,221.535,221.535,221.47,221.47,339500000.0
2008-01-02 03:30:00,221.47,221.47,221.44,221.44,332800000.0
2008-01-02 03:31:00,221.44,221.45,221.425,221.425,343100000.0
2008-01-02 03:32:00,221.425,221.455,221.405,221.445,576700000.0
2008-01-02 03:33:00,221.445,221.45,221.435,221.45,352200000.0
2008-01-02 03:34:00,221.45,221.47,221.45,221.465,334200000.0
2008-01-02 03:35:00,221.465,221.465,221.425,221.45,452100000.0
2008-01-02 03:36:00,221.45,221.45,221.425,221.425,215700000.0
2008-01-02 03:37:00,221.425,221.43,221.335,221.36,371600000.0
2008-01-02 03:38:00,221.36,221.395,221.355,221.37,399900000.0
2008-01-02 03:39:00,221.37,221.39,221.35,221.385,451300000.0
2008-01-02 03:40:00,221.385,221.415,221.38,221.41,451700000.0
2008-01-02 03:41:00,221.41,221.42,221.39,221.415,614000000.0
2008-01-02 03:42:00,221.42,221.42,221.395,221.405,382000000.0
2008-01-02 03:43:00,221.405,221.41,221.385,221.4,614100000.0
2008-01-02 03:44:00,221.405,221.415,221.385,221.415,626400000.0
2008-01-02 03:45:00,221.415,221.42,221.395,221.42,1205800000.0
2008-01-02 03:46:00,221.41,221.445,221.405,221.445,994100000.0
2008-01-02 03:48:00,221.445,221.535,221.445,221.535,1111300000.0
2008-01-02 03:49:00,221.535,221.54,221.495,221.52,514900000.0
2008-01-02 03:50:00,221.52,221.52,221.495,221.505,838700000.0
2008-01-02 03:51:00,221.505,221.52,221.5,221.505,650100000.0
2008-01-02 03:52:00,221.5,221.545,221.465,221.465,1556700000.0
2008-01-02 03:53:00,221.465,221.475,221.445,221.47,984200000.0
2008-01-02 03:54:00,221.47,221.49,221.435,221.465,560300000.0
2008-01-02 03:55:00,221.465,221.475,221.455,221.465,413700000.0
2008-01-02 03:56:00,221.465,221.485,221.455,221.475,720500000.0
2008-01-02 03:57:00,221.475,221.48,221.465,221.475,279000000.0
2008-01-02 03:58:00,221.475,221.48,221.465,221.465,861600000.0
2008-01-02 03:59:00,221.465,221.485,221.465,221.475,364700000.0
2008-01-02 04:00:00,221.475,221.475,221.44,221.44,609300000.0
2008-01-02 04:01:00,221.44,221.44,221.44,221.44,295700000.0
2008-01-02 04:02:00,221.44,221.455,221.405,221.455,408600000.0
2008-01-02 04:03:00,221.455,221.49,221.43,221.475,322400000.0
2008-01-02 04:04:00,221.475,221.495,221.46,221.465,328500000.0
2008-01-02 04:05:00,221.46,221.465,221.445,221.45,579800000.0
2008-01-02 04:06:00,221.45,221.46,221.435,221.455,417200000.0
2008-01-02 04:07:00,221.45,221.455,221.44,221.44,478900000.0
2008-01-02 04:08:00,221.44,221.455,221.43,221.45,407800000.0
2008-01-02 04:09:00,221.45,221.45,221.415,221.445,744500000.0
2008-01-02 04:10:00,221.445,221.445,221.4,221.41,508600000.0
2008-01-02 04:11:00,221.41,221.415,221.36,221.385,739000000.0
2008-01-02 04:12:00,221.385,221.4,221.37,221.4,436200000.0
2008-01-02 04:13:00,221.4,221.42,221.395,221.42,657000000.0
2008-01-02 04:14:00,221.42,221.46,221.42,221.455,1499000000.0
2008-01-02 04:15:00,221.455,221.465,221.395,221.415,1258200000.0
2008-01-02 04:16:00,221.405,221.425,221.38,221.38,1559400001.0
2008-01-02 04:18:00,221.415,221.435,221.415,221.435,934400000.0
2008-01-02 04:19:00,221.435,221.435,221.415,221.415,1388000000.0
2008-01-02 04:20:00,221.415,221.455,221.415,221.43,1032800000.0
2008-01-02 04:21:00,221.43,221.435,221.41,221.41,983700000.0
2008-01-02 04:22:00,221.41,221.43,221.405,221.415,913400000.0
2008-01-02 04:23:00,221.415,221.42,221.41,221.415,1061600000.0
2008-01-02 04:24:00,221.415,221.44,221.415,221.43,534400000.0
2008-01-02 04:25:00,221.425,221.445,221.42,221.42,680800000.0
2008-01-02 04:26:00,221.42,221.495,221.415,221.485,555000000.0
2008-01-02 04:27:00,221.485,221.495,221.475,221.495,815000000.0
2008-01-02 04:28:00,221.495,221.505,221.47,221.48,1025000000.0
2008-01-02 04:29:00,221.48,221.49,221.45,221.45,494400000.0
2008-01-02 04:30:00,221.455,221.455,221.445,221.445,747700000.0
2008-01-02 04:31:00,221.445,221.465,221.435,221.45,696800000.0
2008-01-02 04:32:00,221.45,221.465,221.44,221.455,607400000.0
2008-01-02 04:33:00,221.455,221.46,221.44,221.44,617600000.0
2008-01-02 04:34:00,221.44,221.445,221.42,221.435,645100000.0
2008-01-02 04:35:00,221.435,221.445,221.425,221.425,967200000.0
2008-01-02 04:36:00,221.425,221.445,221.415,221.445,974000000.0
2008-01-02 04:37:00,221.445,221.445,221.415,221.445,1020800000.0
2008-01-02 04:38:00,221.445,221.465,221.425,221.46,632800000.0
2008-01-02 04:39:00,221.46,221.46,221.445,221.45,130900000.0
2008-01-02 04:40:00,221.45,221.465,221.445,221.46,210400000.0
2008-01-02 04:41:00,221.46,221.465,221.445,221.455,1080000000.0
2008-01-02 04:42:00,221.455,221.485,221.455,221.475,1425800000.0
2008-01-02 04:43:00,221.475,221.475,221.455,221.46,869300000.0
2008-01-02 04:44:00,221.46,221.47,221.44,221.465,956700000.0
2008-01-02 04:45:00,221.465,221.475,221.46,221.475,771200000.0
2008-01-02 04:46:00,221.47,221.485,221.465,221.475,1085800000.0
2008-01-02 04:47:00,221.475,221.485,221.455,221.485,888000000.0
2008-01-02 04:48:00,221.485,221.495,221.465,221.495,1013600000.0
2008-01-02 04:49:00,221.495,221.505,221.485,221.485,1022100000.0
2008-01-02 04:50:00,221.485,221.515,221.475,221.515,761000000.0
2008-01-02 04:51:00,221.515,221.525,221.505,221.505,1059600000.0
2008-01-02 04:52:00,221.505,221.54,221.495,221.54,816500000.0
2008-01-02 04:53:00,221.54,221.55,221.54,221.54,336500000.0
2008-01-02 04:54:00,221.54,221.575,221.525,221.565,924300000.0
2008-01-02 04:55:00,221.565,221.595,221.565,221.585,407300000.0
2008-01-02 04:56:00,221.58,221.6,221.58,221.6,1591900000.0
2008-01-02 04:57:00,221.6,221.815,221.6,221.805,1231699997.0
2008-01-02 04:58:00,221.805,221.825,221.795,221.82,888500000.0
2008-01-02 04:59:00,221.82,221.835,221.745,221.745,943600000.0
2008-01-02 05:00:00,221.745,221.785,221.745,221.78,507000000.0
2008-01-02 05:01:00,221.78,221.805,221.725,221.74,768000000.0
2008-01-02 05:02:00,221.74,221.75,221.675,221.695,717200000.0
2008-01-02 05:04:00,221.765,221.785,221.74,221.74,871900000.0
2008-01-02 05:05:00,221.74,221.795,221.74,221.78,1827200000.0
2008-01-02 05:06:00,221.79,221.815,221.77,221.785,547700000.0
2008-01-02 05:07:00,221.785,221.815,221.755,221.815,886700000.0
2008-01-02 05:08:00,221.815,221.825,221.76,221.785,1718699986.0
2008-01-02 05:11:00,221.805,221.845,221.79,221.795,1945000000.0
2008-01-02 05:12:00,221.795,221.81,221.785,221.795,1796200002.0
2008-01-02 05:14:00,221.795,221.825,221.795,221.825,1534400000.0
2008-01-02 05:15:00,221.825,221.84,221.805,221.835,652600000.0
2008-01-02 05:16:00,221.835,221.845,221.825,221.825,448300000.0
2008-01-02 05:17:00,221.825,221.845,221.815,221.835,771900000.0
2008-01-02 05:18:00,221.835,221.885,221.83,221.875,977300000.0
2008-01-02 05:19:00,221.875,221.895,221.835,221.885,880500000.0
2008-01-02 05:20:00,221.885,221.935,221.865,221.91,655000000.0
2008-01-02 05:21:00,221.91,221.915,221.9,221.91,869200000.0
2008-01-02 05:22:00,221.91,221.955,221.91,221.945,909200000.0
2008-01-02 05:23:00,221.94,221.955,221.92,221.94,892200000.0
2008-01-02 05:24:00,221.94,221.94,221.875,221.875,488700000.0
2008-01-02 05:25:00,221.875,221.925,221.875,221.925,825400000.0
2008-01-02 05:26:00,221.925,221.925,221.87,221.875,629300000.0
2008-01-02 05:27:00,221.875,221.885,221.86,221.88,1384800000.0
2008-01-02 05:28:00,221.88,221.905,221.865,221.88,585700000.0
2008-01-02 05:29:00,221.88,221.905,221.865,221.895,589400000.0
2008-01-02 05:30:00,221.895,221.91,221.875,221.895,813500000.0
2008-01-02 05:31:00,221.895,221.905,221.875,221.905,797200000.0
2008-01-02 05:32:00,221.905,221.905,221.885,221.905,714800000.0
2008-01-02 05:33:00,221.905,221.92,221.9,221.915,725500000.0
2008-01-02 05:34:00,221.915,221.93,221.905,221.925,836400000.0
2008-01-02 05:35:00,221.925,221.925,221.91,221.915,889500000.0
2008-01-02 05:36:00,221.915,221.915,221.895,221.895,984800000.0
2008-01-02 05:37:00,221.895,221.9,221.855,221.855,1396500000.0
2008-01-02 05:38:00,221.855,221.855,221.825,221.84,1108000000.0
2008-01-02 05:39:00,221.84,221.915,221.84,221.905,1719700000.0
2008-01-02 05:40:00,221.915,221.915,221.895,221.915,611400000.0
2008-01-02 05:42:00,221.865,221.865,221.845,221.86,1328400000.0
2008-01-02 05:43:00,221.86,221.885,221.85,221.875,935100000.0
2008-01-02 05:44:00,221.875,221.875,221.86,221.86,1098500000.0
2008-01-02 05:45:00,221.86,221.865,221.83,221.845,1304500000.0
2008-01-02 05:46:00,221.84,221.855,221.81,221.82,622800000.0
2008-01-02 05:47:00,221.82,221.84,221.815,221.835,1047200000.0
2008-01-02 05:48:00,221.835,221.835,221.795,221.795,809500000.0
2008-01-02 05:49:00,221.795,221.82,221.795,221.805,800200000.0
2008-01-02 05:50:00,221.805,221.825,221.795,221.8,878900000.0
2008-01-02 05:51:00,221.8,221.805,221.795,221.805,679600000.0
2008-01-02 05:52:00,221.805,221.805,221.785,221.795,513700000.0
2008-01-02 05:53:00,221.795,221.895,221.795,221.895,565000000.0
2008-01-02 05:54:00,221.895,221.895,221.825,221.855,1013100000.0
2008-01-02 05:55:00,221.86,221.915,221.86,221.915,896900000.0
2008-01-02 05:57:00,221.915,221.915,221.905,221.915,793900000.0
2008-01-02 05:58:00,221.915,221.935,221.905,221.905,763200000.0
2008-01-02 05:59:00,221.905,221.91,221.89,221.895,784700000.0
2008-01-02 06:01:00,221.905,221.91,221.865,221.865,2137500000.0
2008-01-02 06:03:00,221.86,221.86,221.83,221.83,329900000.0
2008-01-02 06:04:00,221.83,221.835,221.825,221.83,1304900000.0
2008-01-02 06:05:00,221.83,221.85,221.815,221.825,1039800000.0
2008-01-02 06:06:00,221.815,221.83,221.815,221.815,908300000.0
2008-01-02 06:07:00,221.825,221.855,221.815,221.855,614400000.0
2008-01-02 06:08:00,221.855,221.875,221.835,221.845,839100000.0
2008-01-02 06:09:00,221.84,221.875,221.83,221.835,742400000.0
2008-01-02 06:10:00,221.835,221.855,221.825,221.825,1289700000.0
2008-01-02 06:11:00,221.835,221.86,221.825,221.835,851400000.0
2008-01-02 06:12:00,221.84,221.84,221.825,221.825,943300000.0
2008-01-02 06:13:00,221.825,221.84,221.815,221.815,454200000.0
2008-01-02 06:14:00,221.815,221.84,221.815,221.835,367200000.0
2008-01-02 06:15:00,221.835,221.905,221.825,221.885,1579500000.0
2008-01-02 06:16:00,221.885,221.935,221.885,221.935,1416300000.0
2008-01-02 06:17:00,221.935,222.025,221.935,222.005,1723200000.0
2008-01-02 06:18:00,222.0,222.015,221.965,221.965,847200000.0
2008-01-02 06:19:00,221.965,222.005,221.92,221.945,974200000.0
2008-01-02 06:20:00,221.945,221.955,221.925,221.925,702500000.0
2008-01-02 06:21:00,221.925,221.945,221.905,221.925,787000000.0
2008-01-02 06:22:00,221.925,221.94,221.92,221.92,405900000.0
2008-01-02 06:23:00,221.92,221.925,221.915,221.925,487000000.0
2008-01-02 06:24:00,221.905,221.925,221.875,221.885,755600000.0
2008-01-02 06:25:00,221.875,221.91,221.875,221.905,770200000.0
2008-01-02 06:26:00,221.905,221.925,221.895,221.925,943400000.0
2008-01-02 06:27:00,221.925,221.93,221.895,221.905,420400000.0
2008-01-02 06:28:00,221.905,221.925,221.88,221.925,988400000.0
2008-01-02 06:29:00,221.925,221.925,221.905,221.905,981400000.0
2008-01-02 06:30:00,221.905,221.915,221.89,221.895,1233800000.0
2008-01-02 06:31:00,221.895,221.9,221.875,221.9,471100000.0
2008-01-02 06:32:00,221.9,221.915,221.885,221.91,1603200000.0
2008-01-02 06:33:00,221.91,221.955,221.91,221.935,1069800000.0
2008-01-02 06:34:00,221.935,221.975,221.935,221.945,1002300000.0
2008-01-02 06:35:00,221.955,221.955,221.935,221.955,959500000.0
2008-01-02 06:36:00,221.955,221.975,221.915,221.925,1022800000.0
2008-01-02 06:37:00,221.925,221.925,221.875,221.875,1249100000.0
2008-01-02 06:38:00,221.865,221.88,221.865,221.875,1744000000.0
2008-01-02 06:39:00,221.875,221.895,221.875,221.885,1078400000.0
2008-01-02 06:40:00,221.885,221.885,221.865,221.875,1457200000.0
2008-01-02 06:41:00,221.875,221.895,221.86,221.885,1535500000.0
2008-01-02 06:42:00,221.88,221.915,221.875,221.915,1707200000.0
2008-01-02 06:43:00,221.915,221.915,221.895,221.9,1343700000.0
2008-01-02 06:44:00,221.9,221.905,221.885,221.895,850300000.0
2008-01-02 06:45:00,221.895,221.935,221.895,221.935,1295900000.0
2008-01-02 06:46:00,221.935,221.945,221.915,221.925,812600000.0
2008-01-02 06:47:00,221.925,221.935,221.925,221.925,814600000.0
2008-01-02 06:48:00,221.925,221.945,221.925,221.945,775800000.0
2008-01-02 06:49:00,221.945,221.945,221.92,221.925,1065600000.0
2008-01-02 06:50:00,221.925,221.945,221.905,221.915,1292500000.0
2008-01-02 06:51:00,221.915,221.915,221.9,221.915,1479000000.0
2008-01-02 06:52:00,221.915,221.955,221.915,221.955,1629800000.0
2008-01-02 06:53:00,221.955,221.955,221.925,221.925,1113800000.0
2008-01-02 06:54:00,221.945,221.945,221.915,221.945,651500000.0
2008-01-02 06:55:00,221.945,221.945,221.935,221.945,728000000.0
2008-01-02 06:56:00,221.945,221.955,221.915,221.955,1158000000.0
2008-01-02 06:57:00,221.955,221.965,221.93,221.955,1344600000.0
2008-01-02 06:58:00,221.955,222.015,221.955,221.995,974100000.0
2008-01-02 06:59:00,221.995,222.015,221.985,222.015,842200000.0
2008-01-02 07:00:00,222.015,222.015,221.985,222.0,1007200000.0
2008-01-02 07:01:00,222.0,222.0,221.99,222.0,468800000.0
2008-01-02 07:02:00,221.99,222.0,221.975,221.975,800700000.0
2008-01-02 07:03:00,221.975,221.975,221.955,221.965,871200000.0
2008-01-02 07:04:00,221.965,221.965,221.945,221.955,747600000.0
2008-01-02 07:05:00,221.955,221.985,221.955,221.985,2018600000.0
2008-01-02 07:06:00,221.985,221.985,221.975,221.985,1461600000.0
2008-01-02 07:07:00,221.985,222.025,221.965,221.995,2067300000.0
2008-01-02 07:08:00,222.005,222.025,221.995,222.015,969400000.0
2008-01-02 07:09:00,222.015,222.035,222.005,222.025,868600000.0
2008-01-02 07:10:00,222.025,222.035,222.025,222.035,820800000.0
2008-01-02 07:11:00,222.045,222.045,222.025,222.025,1053700000.0
2008-01-02 07:12:00,222.025,222.035,222.015,222.035,949500000.0
2008-01-02 07:13:00,222.035,222.065,222.025,222.065,1063200000.0
2008-01-02 07:14:00,222.065,222.065,222.015,222.035,1862800000.0
2008-01-02 07:15:00,222.025,222.035,221.995,221.995,1707400000.0
2008-01-02 07:16:00,221.995,222.005,221.965,221.975,1249900000.0
2008-01-02 07:17:00,221.975,221.995,221.935,221.985,1013400000.0
2008-01-02 07:18:00,221.985,221.995,221.97,221.985,1031900000.0
2008-01-02 07:19:00,221.985,221.995,221.975,221.995,833800000.0
2008-01-02 07:20:00,221.995,221.995,221.98,221.995,821100000.0
2008-01-02 07:21:00,221.995,221.995,221.975,221.995,820700000.0
2008-01-02 07:22:00,221.995,222.015,221.995,221.995,976800000.0
2008-01-02 07:23:00,221.995,222.035,221.985,222.035,1342200000.0
2008-01-02 07:24:00,222.035,222.045,222.005,222.035,976200000.0
2008-01-02 07:25:00,222.035,222.055,222.025,222.025,861400000.0
2008-01-02 07:26:00,222.025,222.035,221.995,221.995,1262600000.0
2008-01-02 07:27:00,221.995,222.055,221.975,221.995,1067500000.0
2008-01-02 07:28:00,221.995,222.035,221.945,221.975,1136300000.0
2008-01-02 07:29:00,221.975,222.005,221.945,222.005,924400000.0
2008-01-02 07:30:00,222.005,222.035,221.97,222.005,745600000.0
2008-01-02 07:31:00,222.005,222.055,221.99,222.025,765300000.0
2008-01-02 07:32:00,222.025,222.035,222.015,222.035,1162700000.0
2008-01-02 07:33:00,222.035,222.065,222.025,222.065,922200000.0
2008-01-02 07:34:00,222.065,222.095,222.015,222.015,1169700000.0
2008-01-02 07:35:00,221.995,222.025,221.97,221.97,1238200000.0
2008-01-02 07:36:00,221.97,221.995,221.885,221.895,1072400000.0
2008-01-02 07:37:00,221.885,221.885,221.815,221.835,790400000.0
2008-01-02 07:38:00,221.835,221.855,221.815,221.835,930800000.0
2008-01-02 07:39:00,221.835,221.845,221.79,221.82,1211800000.0
2008-01-02 07:40:00,221.835,221.835,221.625,221.625,1152600000.0
2008-01-02 07:41:00,221.635,221.665,221.585,221.6,633200000.0
2008-01-02 07:42:00,221.6,221.625,221.56,221.565,766200000.0
2008-01-02 07:43:00,221.57,221.57,221.415,221.445,1188400000.0
2008-01-02 07:44:00,221.44,221.5,221.44,221.465,1559700000.0
2008-01-02 07:45:00,221.465,221.505,221.375,221.405,1227300000.0
2008-01-02 07:46:00,221.405,221.435,221.355,221.385,1286700000.0
2008-01-02 07:47:00,221.375,221.435,221.335,221.415,1211800000.0
2008-01-02 07:48:00,221.415,221.425,221.325,221.385,1195700001.0
2008-01-02 07:49:00,221.385,221.385,221.365,221.385,981000000.0
2008-01-02 07:50:00,221.385,221.385,221.325,221.355,1019100000.0
2008-01-02 07:51:00,221.355,221.43,221.345,221.43,1172000000.0
2008-01-02 07:52:00,221.435,221.455,221.405,221.445,1117500000.0
2008-01-02 07:53:00,221.455,221.455,221.42,221.455,970900000.0
2008-01-02 07:54:00,221.455,221.495,221.435,221.495,920200000.0
2008-01-02 07:55:00,221.51,221.565,221.495,221.555,1104200000.0
2008-01-02 07:56:00,221.545,221.605,221.545,221.605,792600000.0
2008-01-02 07:57:00,221.595,221.615,221.535,221.585,860800000.0
2008-01-02 07:58:00,221.585,221.645,221.565,221.565,939500000.0
2008-01-02 07:59:00,221.565,221.585,221.565,221.585,892000000.0
2008-01-02 08:00:00,221.585,221.585,221.515,221.525,1557600000.0
2008-01-02 08:01:00,221.525,221.525,221.505,221.505,988000000.0
2008-01-02 08:02:00,221.505,221.525,221.465,221.465,1044400000.0
2008-01-02 08:03:00,221.465,221.48,221.445,221.465,1554900000.0
2008-01-02 08:04:00,221.465,221.485,221.385,221.415,1300800000.0
2008-01-02 08:05:00,221.415,221.455,221.395,221.405,1503100000.0
2008-01-02 08:06:00,221.395,221.425,221.395,221.415,1654300000.0
2008-01-02 08:08:00,221.405,221.425,221.385,221.415,1389700000.0
2008-01-02 08:09:00,221.415,221.425,221.34,221.345,1143300000.0
2008-01-02 08:10:00,221.34,221.375,221.305,221.305,874200000.0
2008-01-02 08:11:00,221.305,221.315,221.275,221.275,959400000.0
2008-01-02 08:12:00,221.275,221.345,221.255,221.345,1331900000.0
2008-01-02 08:13:00,221.345,221.355,221.345,221.345,2109800000.0
2008-01-02 08:15:00,221.305,221.345,221.305,221.325,1023100000.0
2008-01-02 08:16:00,221.325,221.375,221.315,221.345,882800000.0
2008-01-02 08:17:00,221.345,221.405,221.345,221.385,998400000.0
2008-01-02 08:18:00,221.385,221.435,221.37,221.425,1328600001.0
2008-01-02 08:19:00,221.425,221.485,221.415,221.45,962600000.0
2008-01-02 08:20:00,221.45,221.475,221.435,221.465,925900000.0
2008-01-02 08:21:00,221.465,221.475,221.405,221.425,1619600000.0
2008-01-02 08:22:00,221.425,221.435,221.335,221.345,998400000.0
2008-01-02 08:23:00,221.345,221.345,221.315,221.315,845200000.0
2008-01-02 08:24:00,221.315,221.315,221.285,221.3,1274200000.0
2008-01-02 08:25:00,221.305,221.325,221.285,221.285,1402800000.0
2008-01-02 08:26:00,221.285,221.295,221.265,221.275,1633300000.0
2008-01-02 08:27:00,221.275,221.285,221.265,221.275,2030400000.0
2008-01-02 08:28:00,221.285,221.315,221.265,221.305,1706200000.0
2008-01-02 08:29:00,221.305,221.315,221.29,221.29,1578100000.0
2008-01-02 08:30:00,221.29,221.325,221.29,221.315,975400000.0
2008-01-02 08:31:00,221.315,221.325,221.305,221.325,991200000.0
2008-01-02 08:32:00,221.325,221.345,221.305,221.325,836000000.0
2008-01-02 08:33:00,221.325,221.375,221.325,221.345,787200000.0
2008-01-02 08:34:00,221.345,221.355,221.305,221.335,1065600000.0
2008-01-02 08:35:00,221.335,221.355,221.315,221.325,813600000.0
2008-01-02 08:36:00,221.325,221.335,221.305,221.335,844800000.0
2008-01-02 08:37:00,221.335,221.415,221.335,221.355,1049000000.0
2008-01-02 08:38:00,221.355,221.395,221.295,221.375,1035900000.0
2008-01-02 08:39:00,221.375,221.405,221.365,221.365,858200000.0
2008-01-02 08:40:00,221.365,221.365,221.315,221.345,1774399996.0
2008-01-02 08:41:00,221.345,221.365,221.255,221.285,1184000000.0
2008-01-02 08:42:00,221.285,221.315,221.275,221.315,1782800000.0
2008-01-02 08:43:00,221.315,221.385,221.305,221.385,1545200000.0
2008-01-02 08:44:00,221.385,221.405,221.335,221.345,1159400000.0
2008-01-02 08:45:00,221.345,221.405,221.305,221.405,1171200000.0
2008-01-02 08:46:00,221.395,221.415,221.365,221.365,1746500000.0
2008-01-02 08:47:00,221.365,221.385,221.315,221.315,1454700000.0
2008-01-02 08:48:00,221.315,221.375,221.315,221.365,1314600000.0
2008-01-02 08:49:00,221.365,221.425,221.345,221.415,1379500000.0
2008-01-02 08:50:00,221.415,221.455,221.415,221.415,1179700000.0
2008-01-02 08:51:00,221.415,221.475,221.41,221.455,1919600000.0
2008-01-02 08:52:00,221.455,221.455,221.335,221.335,1569600000.0
2008-01-02 08:53:00,221.335,221.405,221.325,221.375,1206500000.0
2008-01-02 08:54:00,221.375,221.385,221.345,221.355,1967699980.0
2008-01-02 08:55:00,221.355,221.405,221.345,221.355,1268200000.0
2008-01-02 08:56:00,221.35,221.375,221.315,221.315,1109600000.0
2008-01-02 08:57:00,221.315,221.325,221.305,221.315,1136600000.0
2008-01-02 08:58:00,221.315,221.385,221.285,221.315,1389099997.0
2008-01-02 08:59:00,221.325,221.365,221.315,221.325,1338500000.0
2008-01-02 09:00:00,221.325,221.365,221.315,221.345,1480300000.0
2008-01-02 09:01:00,221.345,221.375,221.315,221.355,909800000.0
2008-01-02 09:02:00,221.355,221.375,221.355,221.355,792400000.0
2008-01-02 09:03:00,221.355,221.385,221.355,221.355,632500000.0
2008-01-02 09:04:00,221.355,221.435,221.355,221.415,656100000.0
2008-01-02 09:05:00,221.415,221.445,221.39,221.445,1533400010.0
2008-01-02 09:06:00,221.445,221.515,221.42,221.515,1086300000.0
2008-01-02 09:07:00,221.515,221.525,221.485,221.515,870700000.0
2008-01-02 09:08:00,221.515,221.615,221.505,221.605,908400000.0
2008-01-02 09:09:00,221.605,221.605,221.535,221.575,825000000.0
2008-01-02 09:10:00,221.575,221.595,221.515,221.515,1330200000.0
2008-01-02 09:11:00,221.515,221.595,221.515,221.575,1163800000.0
2008-01-02 09:12:00,221.575,221.585,221.555,221.565,1875200000.0
2008-01-02 09:13:00,221.565,221.565,221.495,221.555,1303800000.0
2008-01-02 09:14:00,221.555,221.665,221.535,221.655,1350900000.0
2008-01-02 09:15:00,221.665,221.715,221.605,221.695,1145300000.0
2008-01-02 09:16:00,221.695,221.735,221.675,221.69,1650300000.0
2008-01-02 09:17:00,221.705,221.735,221.675,221.675,1783799988.0
2008-01-02 09:19:00,221.665,221.735,221.655,221.725,1591600000.0
2008-01-02 09:20:00,221.725,221.725,221.695,221.715,1475900000.0
2008-01-02 09:21:00,221.715,221.735,221.625,221.645,1378600000.0
2008-01-02 09:22:00,221.655,221.685,221.575,221.575,2003600000.0
2008-01-02 09:23:00,221.575,221.605,221.505,221.515,1118400000.0
2008-01-02 09:24:00,221.515,221.575,221.515,221.515,1829200000.0
2008-01-02 09:25:00,221.515,221.585,221.515,221.575,2082800000.0
2008-01-02 09:26:00,221.575,221.595,221.545,221.555,1347200000.0
2008-01-02 09:27:00,221.555,221.575,221.525,221.555,1072700000.0
2008-01-02 09:28:00,221.555,221.565,221.525,221.535,1453300000.0
2008-01-02 09:29:00,221.535,221.565,221.505,221.545,1513399999.0
2008-01-02 09:32:00,221.545,221.635,221.525,221.535,1962600000.0
2008-01-02 09:37:00,221.445,221.465,221.405,221.415,1932099999.0
2008-01-02 09:38:00,221.415,221.435,221.385,221.405,1942900000.0
2008-01-02 09:39:00,221.405,221.415,221.385,221.395,1878800000.0
2008-01-02 09:40:00,221.395,221.395,221.355,221.365,1700800000.0
2008-01-02 09:41:00,221.365,221.375,221.315,221.315,1754400000.0
2008-01-02 09:42:00,221.315,221.345,221.295,221.315,2089500000.0
2008-01-02 09:43:00,221.315,221.33,221.3,221.32,1871400000.0
2008-01-02 09:44:00,221.32,221.33,221.26,221.27,1449700000.0
2008-01-02 09:45:00,221.27,221.28,221.23,221.23,1316700000.0
2008-01-02 09:46:00,221.23,221.28,221.23,221.27,1365100000.0
2008-01-02 09:47:00,221.26,221.27,221.16,221.19,798000000.0
2008-01-02 09:48:00,221.19,221.19,221.09,221.14,859900000.0
2008-01-02 09:49:00,221.13,221.15,221.11,221.14,429800000.0
2008-01-02 09:50:00,221.14,221.235,221.14,221.23,804400000.0
2008-01-02 09:51:00,221.23,221.23,221.2,221.22,536800000.0
2008-01-02 09:52:00,221.22,221.22,221.16,221.2,922000000.0
2008-01-02 09:53:00,221.2,221.25,221.19,221.21,532800000.0
2008-01-02 09:54:00,221.21,221.255,221.21,221.23,609400000.0
2008-01-02 09:55:00,221.23,221.255,221.19,221.225,511200000.0
2008-01-02 09:56:00,221.225,221.245,221.17,221.195,262900000.0
2008-01-02 09:57:00,221.195,221.255,221.195,221.24,730400000.0
2008-01-02 09:58:00,221.235,221.36,221.225,221.355,623600000.0
2008-01-02 09:59:00,221.36,221.39,221.24,221.27,1143200000.0
2008-01-02 10:00:00,221.27,221.34,221.225,221.23,674300000.0
2008-01-02 10:01:00,221.215,221.22,221.15,221.175,763200000.0
2008-01-02 10:02:00,221.175,221.26,221.115,221.235,763500000.0
2008-01-02 10:03:00,221.23,221.29,221.22,221.25,777500000.0
2008-01-02 10:04:00,221.25,221.34,221.205,221.21,844000000.0
2008-01-02 10:05:00,221.21,221.53,221.18,221.53,533000000.0
2008-01-02 10:06:00,221.53,221.53,221.42,221.485,686500000.0
2008-01-02 10:07:00,221.485,221.495,221.36,221.48,668700000.0
2008-01-02 10:08:00,221.47,221.59,221.46,221.52,753600000.0
2008-01-02 10:09:00,221.52,221.58,221.51,221.545,892100000.0
2008-01-02 10:10:00,221.545,221.545,221.48,221.51,1045900000.0
2008-01-02 10:11:00,221.505,221.52,221.43,221.47,992000000.0
2008-01-02 10:12:00,221.47,221.47,221.4,221.43,890100000.0
2008-01-02 10:13:00,221.425,221.49,221.41,221.46,861800000.0
2008-01-02 10:14:00,221.45,221.53,221.44,221.53,859400000.0
2008-01-02 10:15:00,221.53,221.68,221.52,221.63,869000000.0
2008-01-02 10:16:00,221.63,221.67,221.59,221.64,1291300000.0
2008-01-02 10:17:00,221.64,221.64,221.57,221.57,1271900000.0
2008-01-02 10:18:00,221.58,221.58,221.48,221.49,1449400000.0
2008-01-02 10:19:00,221.49,221.49,221.36,221.39,1032600000.0
2008-01-02 10:20:00,221.38,221.45,221.38,221.41,916600000.0
2008-01-02 10:21:00,221.41,221.43,221.32,221.38,862700000.0
2008-01-02 10:22:00,221.4,221.47,221.38,221.45,659700000.0
2008-01-02 10:23:00,221.46,221.47,221.38,221.39,1003500000.0
2008-01-02 10:24:00,221.385,221.44,221.37,221.38,1018100000.0
2008-01-02 10:25:00,221.38,221.38,221.35,221.36,807600000.0
2008-01-02 10:26:00,221.36,221.405,221.36,221.385,877800000.0
2008-01-02 10:27:00,221.385,221.46,221.38,221.42,1035200000.0
2008-01-02 10:28:00,221.42,221.45,221.4,221.45,914800000.0
2008-01-02 10:29:00,221.43,221.48,221.41,221.415,997100000.0
2008-01-02 10:30:00,221.42,221.47,221.35,221.37,740400000.0
2008-01-02 10:31:00,221.38,221.47,221.35,221.39,689000000.0
2008-01-02 10:32:00,221.4,221.41,221.24,221.33,669000000.0
2008-01-02 10:33:00,221.33,221.44,221.28,221.44,995600000.0
2008-01-02 10:34:00,221.44,221.46,221.29,221.315,1022700000.0
2008-01-02 10:35:00,221.32,221.38,221.31,221.35,1337100000.0
2008-01-02 10:36:00,221.35,221.38,221.32,221.33,984200000.0
2008-01-02 10:37:00,221.33,221.34,221.27,221.285,986300000.0
2008-01-02 10:38:00,221.285,221.32,221.23,221.25,1090000000.0
2008-01-02 10:39:00,221.25,221.33,221.23,221.25,952700000.0
2008-01-02 10:40:00,221.25,221.28,221.24,221.255,1160900001.0
2008-01-02 10:41:00,221.26,221.3,221.25,221.285,764800000.0
2008-01-02 10:42:00,221.29,221.33,221.25,221.32,1093000000.0
2008-01-02 10:43:00,221.32,221.35,221.31,221.35,1332400000.0
2008-01-02 10:44:00,221.35,221.38,221.32,221.36,1300000000.0
2008-01-02 10:45:00,221.37,221.39,221.32,221.33,1190700000.0
2008-01-02 10:46:00,221.33,221.37,221.31,221.36,1549000000.0
2008-01-02 10:47:00,221.38,221.4,221.34,221.35,910400000.0
2008-01-02 10:48:00,221.35,221.36,221.33,221.36,897800000.0
2008-01-02 10:49:00,221.36,221.36,221.27,221.34,1063700000.0
2008-01-02 10:50:00,221.345,221.42,221.31,221.42,675100000.0
2008-01-02 10:51:00,221.42,221.45,221.37,221.39,979800000.0
2008-01-02 10:52:00,221.39,221.43,221.35,221.42,744600000.0
2008-01-02 10:53:00,221.4,221.47,221.4,221.46,1029200000.0
2008-01-02 10:54:00,221.46,221.47,221.42,221.46,1218800000.0
2008-01-02 10:55:00,221.46,221.46,221.35,221.38,1083900000.0
2008-01-02 10:56:00,221.38,221.46,221.36,221.37,968600000.0
2008-01-02 10:57:00,221.37,221.38,221.34,221.35,1443500000.0
2008-01-02 10:58:00,221.35,221.38,221.33,221.33,827400000.0
2008-01-02 10:59:00,221.33,221.37,221.24,221.28,1096700000.0
2008-01-02 11:00:00,221.28,221.3,221.24,221.29,1252900000.0
2008-01-02 11:01:00,221.29,221.31,221.25,221.27,868600000.0
2008-01-02 11:02:00,221.27,221.31,221.23,221.24,1139000000.0
2008-01-02 11:03:00,221.25,221.28,221.225,221.26,1325100000.0
2008-01-02 11:04:00,221.26,221.34,221.24,221.33,1177400000.0
2008-01-02 11:05:00,221.33,221.36,221.29,221.32,1301400000.0
2008-01-02 11:06:00,221.34,221.345,221.21,221.21,1607500000.0
2008-01-02 11:07:00,221.21,221.24,221.21,221.23,1131200000.0
2008-01-02 11:08:00,221.24,221.31,221.21,221.3,795200000.0
2008-01-02 11:09:00,221.3,221.33,221.255,221.28,814600000.0
2008-01-02 11:10:00,221.28,221.32,221.24,221.31,839800000.0
2008-01-02 11:11:00,221.3,221.36,221.275,221.36,1850200000.0
2008-01-02 11:12:00,221.36,221.51,221.36,221.48,1071600000.0
2008-01-02 11:13:00,221.48,221.69,221.43,221.46,1158700000.0
2008-01-02 11:14:00,221.45,221.5,221.36,221.42,852800000.0
2008-01-02 11:15:00,221.42,221.44,221.36,221.36,1292800000.0
2008-01-02 11:16:00,221.36,221.5,221.36,221.49,948800000.0
2008-01-02 11:17:00,221.49,221.52,221.46,221.52,909800000.0
2008-01-02 11:18:00,221.52,221.6,221.48,221.57,817800000.0
2008-01-02 11:19:00,221.57,221.75,221.55,221.66,803600000.0
2008-01-02 11:20:00,221.66,221.8,221.64,221.8,823200000.0
2008-01-02 11:21:00,221.8,221.87,221.75,221.81,666400000.0
2008-01-02 11:22:00,221.81,221.89,221.79,221.81,777900000.0
2008-01-02 11:23:00,221.81,221.81,221.7,221.72,884300000.0
2008-01-02 11:24:00,221.72,221.76,221.68,221.73,1091200000.0
2008-01-02 11:25:00,221.74,221.76,221.7,221.71,900600000.0
2008-01-02 11:26:00,221.71,221.71,221.67,221.69,811400000.0
2008-01-02 11:27:00,221.69,221.7,221.63,221.63,611900000.0
2008-01-02 11:28:00,221.63,221.69,221.62,221.64,730900000.0
2008-01-02 11:29:00,221.64,221.64,221.5,221.51,614400000.0
2008-01-02 11:30:00,221.51,221.51,221.34,221.35,648400000.0
2008-01-02 11:31:00,221.35,221.36,221.31,221.35,296800000.0
2008-01-02 11:32:00,221.35,221.45,221.35,221.42,790800000.0
2008-01-02 11:33:00,221.42,221.56,221.405,221.5,1049800000.0
2008-01-02 11:34:00,221.51,221.62,221.49,221.52,776200000.0
2008-01-02 11:35:00,221.5,221.53,221.5,221.53,883600000.0
2008-01-02 11:36:00,221.53,221.53,221.49,221.49,736700000.0
2008-01-02 11:37:00,221.49,221.49,221.41,221.43,822700000.0
2008-01-02 11:38:00,221.43,221.45,221.4,221.42,915200000.0
2008-01-02 11:39:00,221.42,221.46,221.38,221.39,1419000000.0
2008-01-02 11:40:00,221.395,221.43,221.37,221.39,933600000.0
2008-01-02 11:41:00,221.39,221.39,221.3,221.31,1194200000.0
2008-01-02 11:42:00,221.31,221.38,221.3,221.38,1774600000.0
2008-01-02 11:43:00,221.38,221.44,221.38,221.43,932800000.0
2008-01-02 11:44:00,221.43,221.48,221.42,221.48,1689800000.0
2008-01-02 11:45:00,221.48,221.5,221.43,221.44,1252400000.0
2008-01-02 11:46:00,221.44,221.45,221.435,221.44,683100000.0
2008-01-02 11:47:00,221.44,221.455,221.42,221.455,901600000.0
2008-01-02 11:48:00,221.465,221.52,221.44,221.47,1600700002.0
2008-01-02 11:49:00,221.47,221.51,221.42,221.43,1337000000.0
2008-01-02 11:50:00,221.44,221.45,221.43,221.43,1211800000.0
2008-01-02 11:51:00,221.44,221.48,221.43,221.48,1178500000.0
2008-01-02 11:52:00,221.48,221.52,221.46,221.5,1280700000.0
2008-01-02 11:53:00,221.5,221.52,221.49,221.52,1129600000.0
2008-01-02 11:54:00,221.52,221.53,221.51,221.53,815000000.0
2008-01-02 11:55:00,221.53,221.57,221.53,221.57,780800000.0
2008-01-02 11:56:00,221.57,221.58,221.56,221.57,933000000.0
2008-01-02 11:57:00,221.57,221.57,221.53,221.53,1112800000.0
2008-01-02 11:58:00,221.53,221.54,221.5,221.5,1063000000.0
2008-01-02 11:59:00,221.5,221.5,221.38,221.4,796400000.0
2008-01-02 12:00:00,221.4,221.4,221.37,221.385,1163200000.0
2008-01-02 12:01:00,221.4,221.4,221.355,221.38,655600000.0
2008-01-02 12:02:00,221.38,221.38,221.32,221.34,604800000.0
2008-01-02 12:03:00,221.34,221.36,221.32,221.35,1239700000.0
2008-01-02 12:04:00,221.35,221.36,221.31,221.32,950800000.0
2008-01-02 12:05:00,221.32,221.345,221.315,221.32,494900000.0
2008-01-02 12:06:00,221.32,221.36,221.315,221.33,695300000.0
2008-01-02 12:07:00,221.33,221.41,221.32,221.41,775600000.0
2008-01-02 12:08:00,221.41,221.41,221.35,221.35,925800000.0
2008-01-02 12:09:00,221.35,221.375,221.31,221.37,1244300000.0
2008-01-02 12:10:00,221.37,221.505,221.36,221.49,765000000.0
2008-01-02 12:11:00,221.48,221.53,221.46,221.5,1492100000.0
2008-01-02 12:12:00,221.51,221.52,221.47,221.48,1495200000.0
2008-01-02 12:13:00,221.49,221.52,221.47,221.49,880100000.0
2008-01-02 12:14:00,221.49,221.54,221.45,221.5,690200000.0
2008-01-02 12:15:00,221.5,221.52,221.45,221.46,1021100000.0
2008-01-02 12:16:00,221.46,221.53,221.46,221.53,1295300000.0
2008-01-02 12:17:00,221.52,221.55,221.46,221.52,1566900000.0
2008-01-02 12:18:00,221.52,221.52,221.39,221.46,899600000.0
2008-01-02 12:19:00,221.46,221.47,221.37,221.37,1013500000.0
2008-01-02 12:20:00,221.38,221.43,221.36,221.43,1180100000.0
2008-01-02 12:21:00,221.42,221.49,221.42,221.49,1008000000.0
2008-01-02 12:22:00,221.49,221.49,221.4,221.435,859400000.0
2008-01-02 12:23:00,221.435,221.54,221.43,221.44,1073000000.0
2008-01-02 12:24:00,221.44,221.46,221.4,221.46,1253200001.0
2008-01-02 12:25:00,221.46,221.53,221.45,221.52,961000000.0
2008-01-02 12:26:00,221.52,221.52,221.47,221.52,905500000.0
2008-01-02 12:27:00,221.51,221.53,221.48,221.52,781100000.0
2008-01-02 12:28:00,221.52,221.53,221.49,221.52,713600000.0
2008-01-02 12:29:00,221.52,221.52,221.42,221.44,1078600000.0
2008-01-02 12:30:00,221.44,221.44,221.38,221.38,1085500000.0
2008-01-02 12:31:00,221.38,221.4,221.36,221.4,1034100000.0
2008-01-02 12:32:00,221.4,221.42,221.38,221.39,1291500000.0
2008-01-02 12:33:00,221.38,221.41,221.37,221.4,902400000.0
2008-01-02 12:34:00,221.39,221.39,221.3,221.34,696200000.0
2008-01-02 12:35:00,221.34,221.36,221.32,221.35,1365500000.0
2008-01-02 12:36:00,221.35,221.42,221.35,221.4,898300000.0
2008-01-02 12:37:00,221.4,221.42,221.36,221.37,855400000.0
2008-01-02 12:38:00,221.37,221.43,221.36,221.37,932300000.0
2008-01-02 12:39:00,221.37,221.4,221.36,221.36,1016200000.0
2008-01-02 12:40:00,221.36,221.36,221.31,221.35,779800000.0
2008-01-02 12:41:00,221.35,221.41,221.33,221.38,885800000.0
2008-01-02 12:42:00,221.38,221.44,221.33,221.34,1008300000.0
2008-01-02 12:43:00,221.34,221.36,221.335,221.35,1279500000.0
2008-01-02 12:44:00,221.34,221.4,221.335,221.4,1493400000.0
2008-01-02 12:45:00,221.4,221.4,221.365,221.39,1052200000.0
2008-01-02 12:46:00,221.39,221.41,221.36,221.4,1167700000.0
2008-01-02 12:47:00,221.4,221.42,221.38,221.41,938200000.0
2008-01-02 12:48:00,221.41,221.42,221.41,221.42,934800000.0
2008-01-02 12:49:00,221.42,221.44,221.4,221.4,1109600000.0
2008-01-02 12:50:00,221.4,221.49,221.38,221.42,855300000.0
2008-01-02 12:51:00,221.42,221.47,221.36,221.38,681800000.0
2008-01-02 12:52:00,221.38,221.44,221.38,221.435,979800000.0
2008-01-02 12:53:00,221.44,221.47,221.43,221.44,1095000000.0
2008-01-02 12:54:00,221.44,221.48,221.42,221.48,1598200000.0
2008-01-02 12:55:00,221.48,221.5,221.43,221.44,794200000.0
2008-01-02 12:56:00,221.44,221.49,221.42,221.46,1279000000.0
2008-01-02 12:57:00,221.46,221.49,221.42,221.42,1239500000.0
2008-01-02 12:58:00,221.43,221.46,221.38,221.4,1145600000.0
2008-01-02 12:59:00,221.4,221.4,221.32,221.39,1408700003.0
2008-01-02 13:00:00,221.39,221.4,221.36,221.4,1105000000.0
2008-01-02 13:01:00,221.4,221.44,221.36,221.42,910000000.0
2008-01-02 13:02:00,221.42,221.44,221.4,221.42,1331300000.0
2008-01-02 13:03:00,221.42,221.43,221.4,221.42,711200000.0
2008-01-02 13:04:00,221.39,221.44,221.385,221.42,752500000.0
2008-01-02 13:05:00,221.42,221.42,221.345,221.345,284200000.0
2008-01-02 13:06:00,221.35,221.38,221.34,221.35,785000000.0
2008-01-02 13:07:00,221.35,221.44,221.35,221.43,572900000.0
2008-01-02 13:08:00,221.43,221.47,221.42,221.445,780700000.0
2008-01-02 13:09:00,221.45,221.49,221.425,221.46,981600000.0
2008-01-02 13:10:00,221.47,221.53,221.42,221.51,984000000.0
2008-01-02 13:11:00,221.51,221.54,221.46,221.46,804200000.0
2008-01-02 13:12:00,221.46,221.49,221.44,221.44,1298000000.0
2008-01-02 13:13:00,221.44,221.46,221.42,221.455,1195100000.0
2008-01-02 13:14:00,221.455,221.49,221.455,221.48,1041200000.0
2008-01-02 13:15:00,221.48,221.59,221.47,221.485,867800000.0
2008-01-02 13:16:00,221.485,221.55,221.48,221.51,765100000.0
2008-01-02 13:17:00,221.51,221.52,221.485,221.52,1055800000.0
2008-01-02 13:18:00,221.52,221.54,221.46,221.49,1036200000.0
2008-01-02 13:19:00,221.49,221.52,221.48,221.505,704400000.0
2008-01-02 13:20:00,221.505,221.525,221.45,221.45,957000000.0
2008-01-02 13:21:00,221.45,221.49,221.4,221.4,922200000.0
2008-01-02 13:22:00,221.39,221.41,221.38,221.38,688300000.0
2008-01-02 13:23:00,221.38,221.39,221.345,221.365,927300000.0
2008-01-02 13:24:00,221.37,221.4,221.36,221.36,1030700000.0
2008-01-02 13:25:00,221.36,221.38,221.33,221.33,539400000.0
2008-01-02 13:26:00,221.33,221.37,221.31,221.325,891600000.0
2008-01-02 13:27:00,221.33,221.33,221.27,221.29,588000000.0
2008-01-02 13:28:00,221.29,221.29,221.255,221.29,959600000.0
2008-01-02 13:29:00,221.29,221.29,221.265,221.27,1031400000.0
2008-01-02 13:30:00,221.27,221.32,221.26,221.28,770200000.0
2008-01-02 13:31:00,221.29,221.3,221.26,221.27,1549100000.0
2008-01-02 13:32:00,221.27,221.27,221.23,221.245,1936000000.0
2008-01-02 13:33:00,221.25,221.345,221.24,221.315,959800000.0
2008-01-02 13:34:00,221.315,221.32,221.29,221.31,496000000.0
2008-01-02 13:35:00,221.315,221.4,221.31,221.4,1536800000.0
2008-01-02 13:36:00,221.4,221.44,221.38,221.39,650400000.0
2008-01-02 13:37:00,221.4,221.42,221.37,221.38,628000000.0
2008-01-02 13:38:00,221.38,221.39,221.37,221.37,391600000.0
2008-01-02 13:39:00,221.37,221.39,221.34,221.36,734700007.0
2008-01-02 13:40:00,221.35,221.46,221.32,221.46,338600000.0
2008-01-02 13:41:00,221.46,221.54,221.43,221.47,316600000.0
2008-01-02 13:42:00,221.47,221.47,221.4,221.46,379800000.0
2008-01-02 13:43:00,221.46,221.46,221.41,221.42,313200000.0
2008-01-02 13:44:00,221.42,221.48,221.39,221.48,505000000.0
2008-01-02 13:45:00,221.48,221.49,221.42,221.44,1072000000.0
2008-01-02 13:46:00,221.44,221.47,221.43,221.47,1302300000.0
2008-01-02 13:47:00,221.47,221.51,221.43,221.5,1478400000.0
2008-01-02 13:48:00,221.5,221.51,221.44,221.46,769100000.0
2008-01-02 13:49:00,221.45,221.49,221.45,221.46,934600000.0
2008-01-02 13:50:00,221.46,221.48,221.44,221.48,1058400000.0
2008-01-02 13:51:00,221.48,221.48,221.42,221.44,822600000.0
2008-01-02 13:52:00,221.44,221.44,221.39,221.4,883700000.0
2008-01-02 13:53:00,221.41,221.43,221.39,221.41,1157300000.0
2008-01-02 13:54:00,221.41,221.43,221.395,221.42,749800000.0
2008-01-02 13:55:00,221.42,221.42,221.24,221.26,721100000.0
2008-01-02 13:56:00,221.26,221.3,221.25,221.25,734000000.0
2008-01-02 13:57:00,221.25,221.25,221.05,221.07,833700000.0
2008-01-02 13:58:00,221.07,221.17,220.96,221.17,631800000.0
2008-01-02 13:59:00,221.17,221.17,221.09,221.095,958300000.0
2008-01-02 14:00:00,221.09,221.14,221.06,221.12,481200000.0
2008-01-02 14:01:00,221.12,221.17,221.085,221.17,518000000.0
2008-01-02 14:02:00,221.17,221.23,221.16,221.2,698900000.0
2008-01-02 14:03:00,221.2,221.2,221.14,221.16,689600000.0
2008-01-02 14:04:00,221.16,221.19,221.08,221.12,621400000.0
2008-01-02 14:05:00,221.12,221.25,221.11,221.22,627400000.0
2008-01-02 14:06:00,221.22,221.24,221.19,221.21,623600000.0
2008-01-02 14:07:00,221.21,221.24,221.205,221.22,1477600000.0
2008-01-02 14:08:00,221.22,221.245,221.165,221.22,1126200000.0
2008-01-02 14:09:00,221.23,221.265,221.22,221.265,621600000.0
2008-01-02 14:10:00,221.265,221.34,221.255,221.33,691000000.0
2008-01-02 14:11:00,221.33,221.33,221.28,221.29,830400000.0
2008-01-02 14:12:00,221.3,221.33,221.26,221.305,853600000.0
2008-01-02 14:13:00,221.3,221.3,221.2,221.21,813600000.0
2008-01-02 14:14:00,221.21,221.22,221.175,221.18,1047100000.0
2008-01-02 14:15:00,221.19,221.27,221.17,221.27,989400000.0
2008-01-02 14:16:00,221.27,221.32,221.245,221.31,1141000001.0
2008-01-02 14:17:00,221.3,221.37,221.275,221.35,1066400000.0
2008-01-02 14:18:00,221.35,221.4,221.35,221.36,707100000.0
2008-01-02 14:19:00,221.36,221.43,221.36,221.42,1679500000.0
2008-01-02 14:20:00,221.43,221.44,221.38,221.38,987300000.0
2008-01-02 14:21:00,221.39,221.49,221.37,221.44,1384900000.0
2008-01-02 14:22:00,221.44,221.45,221.38,221.38,1077800000.0
2008-01-02 14:23:00,221.38,221.42,221.28,221.29,940300000.0
2008-01-02 14:24:00,221.28,221.31,221.24,221.26,1322900000.0
2008-01-02 14:25:00,221.26,221.26,221.22,221.23,922100000.0
2008-01-02 14:26:00,221.23,221.32,221.225,221.3,883600000.0
2008-01-02 14:27:00,221.3,221.305,221.27,221.29,689000000.0
2008-01-02 14:28:00,221.29,221.3,221.27,221.285,625700000.0
2008-01-02 14:29:00,221.28,221.315,221.265,221.315,918000000.0
2008-01-02 14:30:00,221.315,221.405,221.315,221.37,1086800000.0
2008-01-02 14:31:00,221.37,221.37,221.355,221.365,1628400000.0
2008-01-02 14:32:00,221.365,221.39,221.36,221.38,584200000.0
2008-01-02 14:33:00,221.38,221.4,221.345,221.345,951200000.0
2008-01-02 14:34:00,221.345,221.355,221.315,221.34,1527900000.0
2008-01-02 14:35:00,221.34,221.36,221.34,221.34,1118200000.0
2008-01-02 14:36:00,221.34,221.34,221.19,221.2,752600000.0
2008-01-02 14:37:00,221.2,221.21,221.14,221.14,1373100000.0
2008-01-02 14:38:00,221.14,221.16,221.13,221.14,856200000.0
2008-01-02 14:39:00,221.14,221.18,221.125,221.165,1262200000.0
2008-01-02 14:40:00,221.165,221.195,221.165,221.17,352800000.0
2008-01-02 14:41:00,221.17,221.3,221.155,221.26,850900000.0
2008-01-02 14:42:00,221.26,221.26,221.14,221.15,612800000.0
2008-01-02 14:43:00,221.15,221.165,221.11,221.125,592800000.0
2008-01-02 14:44:00,221.125,221.155,221.1,221.12,646000000.0
2008-01-02 14:45:00,221.12,221.12,221.06,221.07,541200000.0
2008-01-02 14:46:00,221.07,221.08,221.065,221.065,793400000.0
2008-01-02 14:47:00,221.065,221.1,221.05,221.07,921700000.0
2008-01-02 14:48:00,221.075,221.085,221.055,221.065,756100000.0
2008-01-02 14:49:00,221.065,221.075,221.01,221.01,503100000.0
2008-01-02 14:50:00,220.995,221.0,220.93,220.98,1395300000.0
2008-01-02 14:51:00,220.98,221.02,220.96,220.965,623000000.0
2008-01-02 14:52:00,220.97,221.005,220.835,220.85,673200000.0
2008-01-02 14:53:00,220.85,220.875,220.8,220.86,229500000.0
2008-01-02 14:54:00,220.86,220.86,220.86,220.86,211100000.0
2008-01-02 14:55:00,220.86,220.925,220.86,220.905,344800000.0
2008-01-02 14:56:00,220.905,220.915,220.865,220.865,380800000.0
2008-01-02 14:57:00,220.865,220.88,220.86,220.865,814100000.0
2008-01-02 14:58:00,220.865,220.885,220.85,220.86,1162900000.0
2008-01-02 14:59:00,220.86,220.86,220.78,220.845,554400000.0
2008-01-02 15:00:00,220.845,220.845,220.73,220.77,669200000.0
2008-01-02 15:01:00,220.77,220.775,220.715,220.76,1020000000.0
2008-01-02 15:02:00,220.76,220.805,220.715,220.805,606500000.0
2008-01-02 15:03:00,220.805,220.85,220.795,220.83,775500000.0
2008-01-02 15:04:00,220.83,220.915,220.82,220.915,439000000.0
2008-01-02 15:05:00,220.915,220.93,220.87,220.87,738100000.0
2008-01-02 15:06:00,220.87,220.985,220.86,220.95,685500000.0
2008-01-02 15:07:00,220.95,220.955,220.9,220.92,961400000.0
2008-01-02 15:08:00,220.92,220.925,220.88,220.925,698000000.0
2008-01-02 15:09:00,220.935,220.975,220.87,220.87,1023900000.0
2008-01-02 15:10:00,220.86,220.86,220.735,220.76,593600000.0
2008-01-02 15:11:00,220.755,220.795,220.725,220.78,584600000.0
2008-01-02 15:12:00,220.78,220.82,220.755,220.765,783400000.0
2008-01-02 15:13:00,220.765,220.955,220.75,220.925,773400000.0
2008-01-02 15:14:00,220.925,220.935,220.835,220.88,582200000.0
2008-01-02 15:15:00,220.89,220.92,220.83,220.845,591200000.0
2008-01-02 15:16:00,220.83,220.885,220.825,220.87,672600000.0
2008-01-02 15:17:00,220.87,220.95,220.84,220.87,768100000.0
2008-01-02 15:18:00,220.87,220.88,220.79,220.845,559300000.0
2008-01-02 15:19:00,220.84,220.885,220.805,220.86,703000000.0
2008-01-02 15:20:00,220.86,220.895,220.835,220.89,677600000.0
2008-01-02 15:21:00,220.89,220.97,220.89,220.93,596400000.0
2008-01-02 15:22:00,220.93,220.985,220.93,220.96,806400000.0
2008-01-02 15:23:00,220.96,220.985,220.91,220.915,1250600000.0
2008-01-02 15:24:00,220.915,220.925,220.815,220.815,1123000000.0
2008-01-02 15:25:00,220.81,220.87,220.81,220.87,1015800000.0
2008-01-02 15:26:00,220.87,220.92,220.865,220.92,857000000.0
2008-01-02 15:27:00,220.92,220.93,220.905,220.92,286400000.0
2008-01-02 15:28:00,220.92,220.98,220.92,220.965,474200000.0
2008-01-02 15:29:00,220.965,221.0,220.83,220.835,637500000.0
2008-01-02 15:30:00,220.835,220.905,220.81,220.895,797200000.0
2008-01-02 15:31:00,220.895,220.945,220.895,220.935,647600000.0
2008-01-02 15:32:00,220.935,221.075,220.93,221.07,505100000.0
2008-01-02 15:33:00,221.07,221.1,221.055,221.06,400200000.0
2008-01-02 15:34:00,221.055,221.14,221.05,221.14,519700000.0
2008-01-02 15:35:00,221.14,221.14,221.04,221.075,501375000.0
2008-01-02 15:36:00,221.075,221.085,220.98,220.99,846500000.0
2008-01-02 15:37:00,220.99,220.99,220.92,220.92,653900000.0
2008-01-02 15:38:00,220.93,220.945,220.895,220.93,892600000.0
2008-01-02 15:39:00,220.93,220.945,220.845,220.86,656800000.0
2008-01-02 15:40:00,220.86,220.86,220.785,220.825,625400000.0
2008-01-02 15:41:00,220.825,220.92,220.82,220.92,479100000.0
2008-01-02 15:42:00,220.92,220.92,220.845,220.885,981100000.0
2008-01-02 15:43:00,220.885,220.91,220.82,220.84,778400000.0
2008-01-02 15:44:00,220.825,220.905,220.815,220.885,541400000.0
2008-01-02 15:45:00,220.885,220.925,220.875,220.925,351200000.0
2008-01-02 15:46:00,220.92,220.925,220.87,220.895,346600000.0
2008-01-02 15:47:00,220.895,220.92,220.89,220.91,360200000.0
2008-01-02 15:48:00,220.91,220.92,220.875,220.915,543400000.0
2008-01-02 15:49:00,220.915,220.93,220.89,220.91,902000000.0
2008-01-02 15:50:00,220.91,220.935,220.905,220.925,992800000.0
2008-01-02 15:51:00,220.925,220.935,220.91,220.91,646600000.0
2008-01-02 15:52:00,220.91,220.915,220.905,220.91,650300000.0
2008-01-02 15:53:00,220.905,220.93,220.895,220.905,739800000.0
2008-01-02 15:54:00,220.91,220.96,220.9,220.96,483200000.0
2008-01-02 15:55:00,220.96,220.99,220.94,220.97,626400000.0
2008-01-02 15:56:00,220.97,220.99,220.965,220.99,550000000.0
2008-01-02 15:57:00,220.99,221.0,220.94,220.95,699300000.0
2008-01-02 15:58:00,220.95,220.99,220.95,220.99,729200000.0
2008-01-02 15:59:00,220.99,221.04,220.95,221.035,739800000.0
2008-01-02 16:00:00,221.04,221.05,221.02,221.025,328700000.0
2008-01-02 16:01:00,221.025,221.05,220.975,221.005,678300000.0
2008-01-02 16:02:00,221.005,221.03,220.95,221.015,911100000.0
2008-01-02 16:03:00,221.015,221.08,221.0,221.01,609200000.0
2008-01-02 16:04:00,221.01,221.03,220.96,220.97,842400000.0
2008-01-02 16:05:00,220.97,220.98,220.93,220.97,642600000.0
2008-01-02 16:06:00,220.97,220.97,220.885,220.885,680100000.0
2008-01-02 16:07:00,220.88,220.915,220.86,220.9,547500000.0
2008-01-02 16:08:00,220.9,220.915,220.89,220.9,797800000.0
2008-01-02 16:09:00,220.9,220.915,220.885,220.895,571400000.0
2008-01-02 16:10:00,220.895,220.935,220.885,220.885,859400000.0
2008-01-02 16:11:00,220.9,220.99,220.885,220.98,603700000.0
2008-01-02 16:12:00,220.98,220.98,220.905,220.91,534800000.0
2008-01-02 16:13:00,220.91,220.94,220.9,220.92,438700000.0
2008-01-02 16:14:00,220.92,220.945,220.915,220.93,909800000.0
2008-01-02 16:15:00,220.93,220.975,220.93,220.945,471900000.0
2008-01-02 16:16:00,220.945,220.96,220.915,220.915,471500000.0
2008-01-02 16:17:00,220.93,220.935,220.86,220.86,905300000.0
2008-01-02 16:18:00,220.865,220.865,220.8,220.85,590300000.0
2008-01-02 16:19:00,220.85,220.875,220.85,220.86,252900000.0
2008-01-02 16:20:00,220.86,220.88,220.83,220.83,193500000.0
2008-01-02 16:21:00,220.83,220.83,220.635,220.645,863599999.0
2008-01-02 16:22:00,220.64,220.665,220.565,220.615,945700000.0
2008-01-02 16:23:00,220.615,220.645,220.51,220.51,874900000.0
2008-01-02 16:24:00,220.51,220.51,220.24,220.31,723700000.0
2008-01-02 16:25:00,220.32,220.33,220.195,220.195,360500000.0
2008-01-02 16:26:00,220.2,220.205,220.15,220.16,392700000.0
2008-01-02 16:27:00,220.16,220.18,219.915,219.915,760000000.0
2008-01-02 16:28:00,219.915,219.985,219.89,219.955,548800000.0
2008-01-02 16:29:00,219.955,219.975,219.89,219.92,815700000.0
2008-01-02 16:30:00,219.92,219.935,219.885,219.89,854000000.0
2008-01-02 16:31:00,219.92,219.935,219.745,219.8,406500000.0
2008-01-02 16:32:00,219.795,219.815,219.68,219.73,541720000.0
2008-01-02 16:33:00,219.73,219.8,219.705,219.785,731200000.0
2008-01-02 16:34:00,219.79,219.91,219.79,219.9,575600000.0
2008-01-02 16:35:00,219.9,219.93,219.845,219.865,910600000.0
2008-01-02 16:36:00,219.87,219.91,219.77,219.79,731600000.0
2008-01-02 16:37:00,219.79,219.8,219.72,219.735,878900000.0
2008-01-02 16:38:00,219.735,219.74,219.645,219.7,614700000.0
2008-01-02 16:39:00,219.7,219.8,219.675,219.8,616300000.0
2008-01-02 16:40:00,219.8,219.83,219.775,219.83,1257400000.0
2008-01-02 16:41:00,219.83,219.93,219.785,219.93,832900000.0
2008-01-02 16:42:00,219.93,220.09,219.91,220.09,385300000.0
2008-01-02 16:43:00,220.09,220.15,220.075,220.125,552400000.0
2008-01-02 16:44:00,220.125,220.175,220.09,220.11,695300000.0
2008-01-02 16:45:00,220.11,220.125,220.04,220.055,820600000.0
2008-01-02 16:46:00,220.055,220.055,219.92,219.93,811300000.0
2008-01-02 16:47:00,219.93,219.945,219.9,219.92,748600000.0
2008-01-02 16:48:00,219.91,219.92,219.785,219.81,809600000.0
2008-01-02 16:49:00,219.81,219.875,219.77,219.83,742800000.0
2008-01-02 16:50:00,219.835,219.84,219.77,219.785,705900000.0
2008-01-02 16:51:00,219.785,219.81,219.76,219.78,980300000.0
2008-01-02 16:52:00,219.78,219.81,219.72,219.755,1076800000.0
2008-01-02 16:53:00,219.76,219.8,219.74,219.785,780200000.0
2008-01-02 16:54:00,219.785,219.845,219.76,219.825,761200000.0
2008-01-02 16:55:00,219.825,219.865,219.755,219.76,938900000.0
2008-01-02 16:56:00,219.76,219.775,219.665,219.72,825700000.0
2008-01-02 16:57:00,219.72,219.775,219.625,219.625,680400000.0
2008-01-02 16:58:00,219.615,219.65,219.565,219.65,848300000.0
2008-01-02 16:59:00,219.65,219.73,219.605,219.69,649400000.0
2008-01-02 17:00:00,219.69,219.76,219.47,219.49,504300000.0
2008-01-02 17:01:00,219.49,219.505,218.975,219.025,509500000.0
2008-01-02 17:02:00,219.02,219.09,218.945,218.97,618900001.0
2008-01-02 17:03:00,218.975,219.2,218.97,219.13,500100000.0
2008-01-02 17:04:00,219.13,219.295,219.085,219.295,628500000.0
2008-01-02 17:05:00,219.3,219.31,219.15,219.15,636700000.0
2008-01-02 17:06:00,219.15,219.18,218.965,219.045,701700000.0
2008-01-02 17:07:00,219.06,219.15,219.045,219.06,614100000.0
2008-01-02 17:08:00,219.06,219.115,219.005,219.03,510800000.0
2008-01-02 17:09:00,219.03,219.095,218.89,218.895,590500000.0
2008-01-02 17:10:00,218.885,218.925,218.64,218.665,575300000.0
2008-01-02 17:11:00,218.665,218.755,218.62,218.735,656700000.0
2008-01-02 17:12:00,218.725,218.885,218.725,218.85,606700000.0
2008-01-02 17:13:00,218.855,218.955,218.84,218.94,845100000.0
2008-01-02 17:14:00,218.945,218.99,218.88,218.895,589400000.0
2008-01-02 17:15:00,218.895,218.93,218.805,218.875,496000000.0
2008-01-02 17:16:00,218.875,218.875,218.785,218.795,602300000.0
2008-01-02 17:17:00,218.8,218.92,218.77,218.9,428400000.0
2008-01-02 17:18:00,218.9,218.975,218.9,218.925,695500000.0
2008-01-02 17:19:00,218.925,219.015,218.91,218.995,585500000.0
2008-01-02 17:20:00,219.0,219.06,218.965,218.97,742399999.0
2008-01-02 17:21:00,218.975,219.055,218.94,219.025,639700000.0
2008-01-02 17:22:00,219.025,219.04,218.98,218.985,678500000.0
2008-01-02 17:23:00,218.99,219.03,218.97,218.98,555100000.0
2008-01-02 17:24:00,218.98,218.99,218.93,218.945,463300000.0
2008-01-02 17:25:00,218.945,219.01,218.93,218.985,468500000.0
2008-01-02 17:26:00,218.985,219.105,218.965,219.005,748600000.0
2008-01-02 17:27:00,219.005,219.055,218.975,219.015,631600000.0
2008-01-02 17:28:00,219.015,219.02,218.935,218.96,920500000.0
2008-01-02 17:29:00,218.96,218.98,218.915,218.965,554700000.0
2008-01-02 17:30:00,218.965,218.965,218.84,218.855,830000000.0
2008-01-02 17:31:00,218.85,218.905,218.835,218.895,823500000.0
2008-01-02 17:32:00,218.9,218.9,218.835,218.845,961400000.0
2008-01-02 17:33:00,218.845,218.92,218.835,218.885,500400000.0
2008-01-02 17:34:00,218.88,218.93,218.705,218.705,517400000.0
2008-01-02 17:35:00,218.7,218.705,218.285,218.285,407300000.0
2008-01-02 17:36:00,218.295,218.295,217.625,217.78,371900000.0
2008-01-02 17:37:00,217.795,218.06,217.785,218.035,649700000.0
2008-01-02 17:38:00,218.04,218.125,218.04,218.09,535600000.0
2008-01-02 17:39:00,218.09,218.09,217.92,217.965,853400000.0
2008-01-02 17:40:00,217.97,218.08,217.95,218.075,556000000.0
2008-01-02 17:41:00,218.085,218.15,218.03,218.11,402800000.0
2008-01-02 17:42:00,218.11,218.14,218.11,218.12,433200000.0
2008-01-02 17:43:00,218.12,218.19,218.08,218.17,525100000.0
2008-01-02 17:44:00,218.17,218.185,218.125,218.125,426600000.0
2008-01-02 17:45:00,218.13,218.13,218.08,218.085,392000000.0
2008-01-02 17:46:00,218.08,218.115,218.055,218.1,267100000.0
2008-01-02 17:47:00,218.1,218.15,218.085,218.15,511000000.0
2008-01-02 17:48:00,218.15,218.15,218.025,218.065,497000000.0
2008-01-02 17:49:00,218.065,218.075,217.92,217.92,501000000.0
2008-01-02 17:50:00,217.92,217.955,217.805,217.845,231800000.0
2008-01-02 17:51:00,217.845,217.845,217.68,217.745,316900000.0
2008-01-02 17:52:00,217.75,217.785,217.435,217.5,346999999.0
2008-01-02 17:53:00,217.5,217.545,217.43,217.455,276600000.0
2008-01-02 17:54:00,217.455,217.495,217.215,217.275,268000000.0
2008-01-02 17:55:00,217.275,217.3,216.81,216.81,286700000.0
2008-01-02 17:56:00,216.83,216.93,216.66,216.925,348400000.0
2008-01-02 17:57:00,216.925,217.16,216.825,217.075,289100000.0
2008-01-02 17:58:00,217.07,217.22,217.025,217.185,445900000.0
2008-01-02 17:59:00,217.2,217.28,217.16,217.165,590300000.0
2008-01-02 18:00:00,217.165,217.285,217.145,217.285,353600000.0
2008-01-02 18:01:00,217.28,217.365,217.195,217.21,371100000.0
2008-01-02 18:02:00,217.205,217.275,217.14,217.24,342000000.0
2008-01-02 18:03:00,217.24,217.27,217.19,217.24,321600000.0
2008-01-02 18:04:00,217.24,217.26,217.125,217.18,512560000.0
2008-01-02 18:05:00,217.18,217.315,217.165,217.165,283200000.0
2008-01-02 18:06:00,217.165,217.32,217.165,217.29,488900000.0
2008-01-02 18:07:00,217.275,217.31,217.215,217.26,289900000.0
2008-01-02 18:08:00,217.26,217.29,217.19,217.29,272300000.0
2008-01-02 18:09:00,217.255,217.29,217.105,217.13,620900000.0
2008-01-02 18:10:00,217.12,217.16,217.07,217.075,741700000.0
2008-01-02 18:11:00,217.08,217.2,217.055,217.18,609100000.0
2008-01-02 18:12:00,217.18,217.23,217.11,217.12,477300000.0
2008-01-02 18:13:00,217.12,217.21,217.08,217.11,669600000.0
2008-01-02 18:14:00,217.12,217.13,216.99,217.07,398000000.0
2008-01-02 18:15:00,217.08,217.16,217.08,217.16,678100000.0
2008-01-02 18:16:00,217.16,217.22,217.16,217.18,628900000.0
2008-01-02 18:17:00,217.17,217.19,217.08,217.12,675700000.0
2008-01-02 18:18:00,217.13,217.17,217.06,217.15,806900000.0
2008-01-02 18:19:00,217.15,217.21,217.15,217.19,543800000.0
2008-01-02 18:20:00,217.19,217.195,217.09,217.11,513900000.0
2008-01-02 18:21:00,217.11,217.15,217.02,217.055,364200000.0
2008-01-02 18:22:00,217.07,217.07,216.82,216.86,361100000.0
2008-01-02 18:23:00,216.855,216.98,216.85,216.96,292700000.0
2008-01-02 18:24:00,216.96,217.035,216.915,217.005,424300000.0
2008-01-02 18:25:00,217.01,217.26,217.005,217.24,405800000.0
2008-01-02 18:26:00,217.24,217.385,217.22,217.37,303400000.0
2008-01-02 18:27:00,217.37,217.405,217.32,217.345,381100000.0
2008-01-02 18:28:00,217.345,217.42,217.345,217.385,453600000.0
2008-01-02 18:29:00,217.385,217.52,217.385,217.465,231600000.0
2008-01-02 18:30:00,217.465,217.5,217.415,217.46,203900000.0
2008-01-02 18:31:00,217.46,217.505,217.435,217.48,238600000.0
2008-01-02 18:32:00,217.48,217.49,217.4,217.425,586400000.0
2008-01-02 18:33:00,217.425,217.465,217.385,217.415,323400000.0
2008-01-02 18:34:00,217.42,217.5,217.365,217.38,277300000.0
2008-01-02 18:35:00,217.38,217.435,217.38,217.415,320200000.0
2008-01-02 18:36:00,217.415,217.535,217.405,217.49,352400000.0
2008-01-02 18:37:00,217.495,217.51,217.44,217.505,317100000.0
2008-01-02 18:38:00,217.505,217.53,217.48,217.5,697000000.0
2008-01-02 18:39:00,217.505,217.57,217.47,217.57,302700000.0
2008-01-02 18:40:00,217.57,217.61,217.525,217.605,313300000.0
2008-01-02 18:41:00,217.595,217.6,217.525,217.53,378800000.0
2008-01-02 18:42:00,217.53,217.67,217.53,217.67,427900000.0
2008-01-02 18:43:00,217.67,217.69,217.505,217.645,532800000.0
2008-01-02 18:44:00,217.65,217.68,217.6,217.62,402900000.0
2008-01-02 18:45:00,217.62,217.65,217.59,217.605,949300000.0
2008-01-02 18:46:00,217.585,217.635,217.585,217.63,622400000.0
2008-01-02 18:47:00,217.63,217.735,217.63,217.665,439800000.0
2008-01-02 18:48:00,217.66,217.67,217.62,217.655,562700000.0
2008-01-02 18:49:00,217.655,217.685,217.55,217.58,451900000.0
2008-01-02 18:50:00,217.58,217.585,217.445,217.46,270700000.0
2008-01-02 18:51:00,217.46,217.605,217.45,217.57,205200000.0
2008-01-02 18:52:00,217.57,217.64,217.48,217.56,256900000.0
2008-01-02 18:53:00,217.56,217.59,217.485,217.58,480900000.0
2008-01-02 18:54:00,217.58,217.615,217.56,217.615,617700000.0
2008-01-02 18:55:00,217.62,217.625,217.6,217.615,381600000.0
2008-01-02 18:56:00,217.615,217.615,217.47,217.47,656100001.0
2008-01-02 18:57:00,217.47,217.48,217.43,217.465,376300000.0
2008-01-02 18:58:00,217.465,217.51,217.44,217.46,631800000.0
2008-01-02 18:59:00,217.46,217.48,217.4,217.425,570200000.0
2008-01-02 19:00:00,217.435,217.47,217.345,217.345,366000000.0
2008-01-02 19:01:00,217.345,217.38,217.33,217.36,357400000.0
2008-01-02 19:02:00,217.36,217.365,217.23,217.27,291700000.0
2008-01-02 19:03:00,217.27,217.42,217.27,217.42,378100000.0
2008-01-02 19:04:00,217.425,217.49,217.425,217.455,544900000.0
2008-01-02 19:05:00,217.445,217.47,217.415,217.43,615100000.0
2008-01-02 19:06:00,217.43,217.445,217.41,217.41,543900000.0
2008-01-02 19:07:00,217.41,217.41,217.265,217.295,948500000.0
2008-01-02 19:08:00,217.295,217.38,217.23,217.29,420400000.0
2008-01-02 19:09:00,217.285,217.3,217.21,217.22,316300000.0
2008-01-02 19:10:00,217.23,217.26,217.175,217.235,514700000.0
2008-01-02 19:11:00,217.235,217.26,217.175,217.18,899300000.0
2008-01-02 19:12:00,217.18,217.2,217.165,217.195,497900000.0
2008-01-02 19:13:00,217.195,217.23,217.185,217.19,645200000.0
2008-01-02 19:14:00,217.19,217.215,217.185,217.2,360200000.0
2008-01-02 19:15:00,217.2,217.205,217.05,217.06,347900000.0
2008-01-02 19:16:00,217.06,217.1,216.995,217.025,842300000.0
2008-01-02 19:17:00,217.05,217.06,216.72,216.74,263700000.0
2008-01-02 19:18:00,216.735,216.75,216.65,216.705,182800000.0
2008-01-02 19:19:00,216.705,216.745,216.68,216.725,152000000.0
2008-01-02 19:20:00,216.725,216.87,216.725,216.855,325800000.0
2008-01-02 19:21:00,216.855,216.915,216.835,216.885,272000000.0
2008-01-02 19:22:00,216.89,216.895,216.665,216.705,291400000.0
2008-01-02 19:23:00,216.705,216.735,216.65,216.65,307500000.0
2008-01-02 19:24:00,216.65,216.74,216.63,216.7,853700000.0
2008-01-02 19:25:00,216.71,216.78,216.67,216.71,831200000.0
2008-01-02 19:26:00,216.71,216.75,216.665,216.7,563400000.0
2008-01-02 19:27:00,216.7,216.79,216.7,216.785,709600000.0
2008-01-02 19:28:00,216.78,216.8,216.73,216.77,604100000.0
2008-01-02 19:29:00,216.75,216.79,216.745,216.75,238200000.0
2008-01-02 19:30:00,216.74,216.795,216.71,216.79,273900000.0
2008-01-02 19:31:00,216.79,216.815,216.765,216.78,538500000.0
2008-01-02 19:32:00,216.78,216.79,216.735,216.735,489400000.0
2008-01-02 19:33:00,216.735,216.76,216.705,216.73,567100000.0
2008-01-02 19:34:00,216.73,216.81,216.73,216.81,539600000.0
2008-01-02 19:35:00,216.81,216.82,216.66,216.7,255000000.0
2008-01-02 19:36:00,216.7,216.76,216.68,216.74,323500000.0
2008-01-02 19:37:00,216.74,216.78,216.675,216.685,296900000.0
2008-01-02 19:38:00,216.685,216.765,216.685,216.76,313600000.0
2008-01-02 19:39:00,216.76,216.79,216.67,216.76,775400000.0
2008-01-02 19:40:00,216.76,216.855,216.745,216.755,456300000.0
2008-01-02 19:41:00,216.755,216.755,216.725,216.75,272200000.0
2008-01-02 19:42:00,216.75,216.76,216.73,216.76,334700000.0
2008-01-02 19:43:00,216.76,216.82,216.755,216.79,696000000.0
2008-01-02 19:44:00,216.79,216.815,216.79,216.8,610600000.0
2008-01-02 19:45:00,216.795,216.8,216.75,216.78,786200000.0
2008-01-02 19:46:00,216.78,216.78,216.725,216.725,1147000000.0
2008-01-02 19:47:00,216.725,216.735,216.695,216.72,1040500000.0
2008-01-02 19:48:00,216.72,216.725,216.68,216.705,389800000.0
2008-01-02 19:49:00,216.705,216.705,216.65,216.67,286300000.0
2008-01-02 19:50:00,216.675,216.695,216.64,216.665,376300000.0
2008-01-02 19:51:00,216.665,216.67,216.615,216.615,312900000.0
2008-01-02 19:52:00,216.615,216.655,216.575,216.605,187200000.0
2008-01-02 19:53:00,216.605,216.635,216.6,216.615,178400000.0
2008-01-02 19:54:00,216.615,216.635,216.61,216.635,198600000.0
2008-01-02 19:55:00,216.625,216.635,216.6,216.61,260800000.0
2008-01-02 19:56:00,216.61,216.61,216.58,216.59,652500000.0
2008-01-02 19:57:00,216.58,216.63,216.58,216.63,323700000.0
2008-01-02 19:58:00,216.63,216.63,216.53,216.53,945800000.0
2008-01-02 19:59:00,216.53,216.54,216.5,216.52,642200000.0
2008-01-02 20:00:00,216.52,216.56,216.49,216.5,1098200000.0
2008-01-02 20:01:00,216.5,216.595,216.5,216.59,732200000.0
2008-01-02 20:02:00,216.59,216.72,216.565,216.72,303600000.0
2008-01-02 20:03:00,216.725,216.745,216.65,216.73,740800000.0
2008-01-02 20:04:00,216.73,216.745,216.695,216.695,443400000.0
2008-01-02 20:05:00,216.69,216.76,216.68,216.75,683600000.0
2008-01-02 20:06:00,216.75,216.79,216.71,216.73,1335000000.0
2008-01-02 20:07:00,216.73,216.8,216.71,216.79,1550200000.0
2008-01-02 20:08:00,216.79,216.79,216.75,216.755,824100000.0
2008-01-02 20:09:00,216.755,216.77,216.72,216.72,868700000.0
2008-01-02 20:10:00,216.72,216.77,216.72,216.75,467900000.0
2008-01-02 20:11:00,216.77,216.79,216.73,216.73,463300000.0
2008-01-02 20:12:00,216.73,216.74,216.68,216.68,776000000.0
2008-01-02 20:13:00,216.68,216.68,216.605,216.63,818800000.0
2008-01-02 20:14:00,216.63,216.63,216.595,216.615,414200000.0
2008-01-02 20:15:00,216.615,216.63,216.595,216.63,185700000.0
2008-01-02 20:16:00,216.63,216.74,216.63,216.74,1250500000.0
2008-01-02 20:17:00,216.74,216.74,216.65,216.66,1222400001.0
2008-01-02 20:18:00,216.66,216.66,216.58,216.61,898700000.0
2008-01-02 20:19:00,216.61,216.61,216.405,216.455,418600000.0
2008-01-02 20:20:00,216.455,216.5,216.445,216.5,62100000.0
2008-01-02 20:21:00,216.5,216.525,216.47,216.51,153300000.0
2008-01-02 20:22:00,216.51,216.54,216.5,216.505,137300000.0
2008-01-02 20:23:00,216.5,216.595,216.5,216.575,159900000.0
2008-01-02 20:24:00,216.575,216.59,216.53,216.565,551600001.0
2008-01-02 20:25:00,216.575,216.575,216.53,216.57,302500000.0
2008-01-02 20:26:00,216.57,216.57,216.49,216.55,933200000.0
2008-01-02 20:27:00,216.55,216.56,216.51,216.54,344000000.0
2008-01-02 20:28:00,216.54,216.56,216.49,216.49,587500000.0
2008-01-02 20:29:00,216.49,216.57,216.485,216.57,621200000.0
2008-01-02 20:30:00,216.57,216.57,216.53,216.54,230500000.0
2008-01-02 20:31:00,216.54,216.555,216.53,216.545,177800000.0
2008-01-02 20:32:00,216.545,216.61,216.54,216.595,205600000.0
2008-01-02 20:33:00,216.595,216.615,216.58,216.61,394100000.0
2008-01-02 20:34:00,216.61,216.61,216.57,216.59,229700000.0
2008-01-02 20:35:00,216.59,216.605,216.58,216.6,132200000.0
2008-01-02 20:36:00,216.6,216.6,216.545,216.58,518899996.0
2008-01-02 20:37:00,216.58,216.62,216.57,216.57,261600000.0
2008-01-02 20:38:00,216.565,216.59,216.56,216.59,1551800000.0
2008-01-02 20:39:00,216.59,216.61,216.565,216.565,593800000.0
2008-01-02 20:40:00,216.565,216.585,216.515,216.54,1025600000.0
2008-01-02 20:41:00,216.54,216.56,216.53,216.56,604800000.0
2008-01-02 20:42:00,216.56,216.61,216.56,216.57,293100000.0
2008-01-02 20:43:00,216.57,216.59,216.555,216.59,134300000.0
2008-01-02 20:44:00,216.59,216.61,216.58,216.6,233900000.0
2008-01-02 20:45:00,216.6,216.63,216.6,216.61,196600000.0
2008-01-02 20:46:00,216.61,216.68,216.61,216.67,155500000.0
2008-01-02 20:47:00,216.67,216.71,216.67,216.705,165000000.0
2008-01-02 20:48:00,216.705,216.765,216.705,216.745,60800000.0
2008-01-02 20:49:00,216.745,216.77,216.735,216.77,60400000.0
2008-01-02 20:50:00,216.77,216.825,216.77,216.81,200000000.0
2008-01-02 20:51:00,216.81,216.82,216.755,216.81,196600000.0
2008-01-02 20:52:00,216.81,216.81,216.74,216.775,272500000.0
2008-01-02 20:53:00,216.775,216.775,216.71,216.71,132800000.0
2008-01-02 20:54:00,216.71,216.72,216.675,216.71,335000000.0
2008-01-02 20:55:00,216.71,216.71,216.66,216.68,776100000.0
2008-01-02 20:56:00,216.68,216.69,216.67,216.68,580700000.0
2008-01-02 20:57:00,216.68,216.71,216.655,216.695,465300000.0
2008-01-02 20:58:00,216.695,216.715,216.655,216.665,270400000.0
2008-01-02 20:59:00,216.665,216.76,216.64,216.71,1057500000.0
2008-01-02 21:00:00,216.71,216.83,216.62,216.72,1346800000.0
2008-01-02 21:01:00,216.71,216.8,216.68,216.77,1400100000.0
2008-01-02 21:02:00,216.77,217.04,216.76,217.04,519200000.0
2008-01-02 21:03:00,217.04,217.06,216.96,217.0,1286799999.0
2008-01-02 21:04:00,217.0,217.02,216.78,216.78,1523099998.0
2008-01-02 21:05:00,216.79,216.8,216.65,216.66,1184999998.0
2008-01-02 21:06:00,216.66,216.8,216.65,216.75,1198200002.0
2008-01-02 21:07:00,216.75,216.99,216.75,216.95,986800000.0
2008-01-02 21:08:00,216.95,217.03,216.87,217.03,1453700020.0
2008-01-02 21:09:00,217.03,217.03,216.965,217.015,1172800000.0
2008-01-02 21:10:00,217.015,217.13,217.01,217.08,784800000.0
2008-01-02 21:11:00,217.095,217.125,217.005,217.01,868199999.0
2008-01-02 21:12:00,217.01,217.06,216.985,217.05,183900000.0
2008-01-02 21:13:00,217.05,217.07,217.035,217.06,600300000.0
2008-01-02 21:14:00,217.06,217.13,217.035,217.12,167300000.0
2008-01-02 21:15:00,217.12,217.16,217.115,217.13,339800000.0
2008-01-02 21:16:00,217.135,217.21,217.1,217.15,987600000.0
2008-01-02 21:17:00,217.15,217.185,217.13,217.15,1282500000.0
2008-01-02 21:18:00,217.15,217.28,217.15,217.28,1180600000.0
2008-01-02 21:19:00,217.275,217.305,217.195,217.225,1059600000.0
2008-01-02 21:20:00,217.23,217.27,217.21,217.23,881199994.0
2008-01-02 21:21:00,217.23,217.23,217.17,217.19,1634700000.0
2008-01-02 21:22:00,217.18,217.22,217.15,217.2,1943700000.0
2008-01-02 21:23:00,217.21,217.32,217.17,217.18,552700000.0
2008-01-02 21:24:00,217.18,217.195,217.13,217.19,1497200003.0
2008-01-02 21:25:00,217.19,217.235,217.18,217.2,964600000.0
2008-01-02 21:26:00,217.2,217.235,217.18,217.19,1174800000.0
2008-01-02 21:27:00,217.19,217.22,217.17,217.21,833200000.0
2008-01-02 21:28:00,217.21,217.22,217.17,217.18,1279300000.0
2008-01-02 21:29:00,217.17,217.19,217.13,217.14,1451200003.0
2008-01-02 21:30:00,217.13,217.16,217.02,217.02,1033200000.0
2008-01-02 21:31:00,217.05,217.125,217.0,217.125,838300000.0
2008-01-02 21:32:00,217.125,217.13,217.06,217.06,647300000.0
2008-01-02 21:33:00,217.06,217.08,217.01,217.01,554200000.0
2008-01-02 21:34:00,217.01,217.105,217.01,217.075,1514900008.0
2008-01-02 21:35:00,217.075,217.075,216.94,217.0,444800000.0
2008-01-02 21:36:00,217.0,217.02,216.95,216.95,601500000.0
2008-01-02 21:37:00,216.95,216.96,216.88,216.88,603900000.0
2008-01-02 21:38:00,216.88,216.9,216.81,216.825,1487300000.0
2008-01-02 21:39:00,216.82,216.84,216.78,216.78,760400000.0
2008-01-02 21:40:00,216.78,216.78,216.73,216.75,672100000.0
2008-01-02 21:41:00,216.74,216.76,216.72,216.73,891599999.0
2008-01-02 21:42:00,216.73,216.74,216.725,216.74,489200000.0
2008-01-02 21:43:00,216.74,216.74,216.695,216.71,240600000.0
2008-01-02 21:44:00,216.71,216.77,216.71,216.74,248400000.0
2008-01-02 21:45:00,216.74,216.76,216.69,216.705,1018600000.0
2008-01-02 21:46:00,216.7,216.72,216.65,216.67,1659000000.0
2008-01-02 21:47:00,216.66,216.68,216.65,216.68,1353200000.0
2008-01-02 21:48:00,216.68,216.7,216.66,216.68,1046300000.0
2008-01-02 21:49:00,216.68,216.705,216.67,216.685,718500000.0
2008-01-02 21:50:00,216.7,216.75,216.685,216.74,293500000.0
2008-01-02 21:51:00,216.74,216.805,216.73,216.79,829700000.0
2008-01-02 21:52:00,216.79,216.8,216.76,216.79,614499996.0
2008-01-02 21:53:00,216.79,216.815,216.78,216.81,1198899999.0
2008-01-02 21:54:00,216.81,216.89,216.805,216.885,256800000.0
2008-01-02 21:55:00,216.885,216.885,216.82,216.855,1050000000.0
2008-01-02 21:56:00,216.855,216.885,216.84,216.86,526500000.0
2008-01-02 21:57:00,216.86,216.86,216.785,216.84,247700000.0
2008-01-02 21:58:00,216.84,216.84,216.77,216.78,1059499991.0
2008-01-02 21:59:00,216.78,216.8,216.68,216.69,671200000.0
2008-01-02 22:00:00,216.69,216.69,216.63,216.635,917800000.0
2008-01-02 22:01:00,216.635,216.715,216.63,216.68,645600000.0
2008-01-02 22:02:00,216.685,216.7,216.6,216.605,1320300000.0
2008-01-02 22:03:00,216.61,216.61,216.535,216.58,1421700000.0
2008-01-02 22:04:00,216.59,216.65,216.59,216.59,1232800000.0
2008-01-02 22:05:00,216.59,216.62,216.57,216.6,806700000.0
2008-01-02 22:06:00,216.6,216.6,216.54,216.56,1271800000.0
2008-01-02 22:07:00,216.56,216.56,216.48,216.48,567500000.0
2008-01-02 22:08:00,216.48,216.55,216.48,216.54,698400000.0
2008-01-02 22:09:00,216.54,216.55,216.49,216.54,496600000.0
2008-01-02 22:10:00,216.54,216.54,216.51,216.525,606400000.0
2008-01-02 22:11:00,216.525,216.6,216.505,216.6,381300000.0
2008-01-02 22:12:00,216.6,216.63,216.56,216.58,658700000.0
2008-01-02 22:13:00,216.58,216.61,216.56,216.56,1298600000.0
2008-01-02 22:14:00,216.565,216.59,216.54,216.54,1103199997.0
2008-01-02 22:15:00,216.545,216.59,216.54,216.565,1052000000.0
2008-01-02 22:16:00,216.565,216.565,216.535,216.535,222200000.0
2008-01-02 22:17:00,216.535,216.54,216.5,216.5,964300000.0
2008-01-02 22:18:00,216.51,216.55,216.51,216.55,1260300000.0
2008-01-02 22:19:00,216.55,216.555,216.53,216.555,830800000.0
2008-01-02 22:20:00,216.555,216.575,216.52,216.565,1000100000.0
2008-01-02 22:21:00,216.565,216.585,216.56,216.56,466300000.0
2008-01-02 22:22:00,216.57,216.63,216.565,216.62,1626500000.0
2008-01-02 22:23:00,216.62,216.625,216.6,216.615,789900000.0
2008-01-02 22:24:00,216.615,216.68,216.615,216.66,566900000.0
2008-01-02 22:25:00,216.66,216.71,216.645,216.7,771500000.0
2008-01-02 22:26:00,216.7,216.7,216.635,216.635,263400000.0
2008-01-02 22:27:00,216.635,216.69,216.61,216.665,1289100000.0
2008-01-02 22:28:00,216.665,216.695,216.66,216.675,257500000.0
2008-01-02 22:29:00,216.675,216.675,216.62,216.62,1021000000.0
2008-01-02 22:30:00,216.62,216.62,216.56,216.58,1581800001.0
2008-01-02 22:31:00,216.58,216.59,216.55,216.55,1226000000.0
2008-01-02 22:32:00,216.56,216.65,216.55,216.62,1754899999.0
2008-01-02 22:33:00,216.62,216.645,216.615,216.645,250600000.0
2008-01-02 22:34:00,216.645,216.665,216.635,216.665,387100000.0
2008-01-02 22:35:00,216.665,216.805,216.665,216.755,611200000.0
2008-01-02 22:36:00,216.755,216.76,216.73,216.76,571500000.0
2008-01-02 22:37:00,216.755,216.81,216.74,216.79,924800000.0
2008-01-02 22:38:00,216.79,216.8,216.745,216.755,743900000.0
2008-01-02 22:39:00,216.755,216.76,216.75,216.75,522400000.0
2008-01-02 22:40:00,216.75,216.75,216.685,216.695,175800000.0
2008-01-02 22:41:00,216.695,216.705,216.66,216.69,432099999.0
2008-01-02 22:42:00,216.68,216.745,216.67,216.745,1072700001.0
2008-01-02 22:43:00,216.745,216.8,216.745,216.77,290700000.0
2008-01-02 22:44:00,216.78,216.8,216.725,216.725,760500000.0
2008-01-02 22:45:00,216.725,216.76,216.71,216.75,1165500000.0
2008-01-02 22:46:00,216.745,216.76,216.69,216.69,1218800000.0
2008-01-02 22:47:00,216.69,216.7,216.66,216.685,1323100000.0
2008-01-02 22:48:00,217.06,217.06,217.06,217.06,1585700000.0
2008-01-02 22:49:00,216.7,216.72,216.685,216.69,1585700000.0
2008-01-02 22:50:00,216.69,216.72,216.65,216.665,943200000.0
2008-01-02 22:51:00,216.665,216.7,216.665,216.7,1697000002.0
2008-01-02 22:52:00,216.7,216.7,216.66,216.69,1884900011.0
2008-01-02 22:53:00,216.69,216.77,216.69,216.77,865500000.0
2008-01-02 22:54:00,216.77,216.795,216.76,216.785,1501500000.0
2008-01-02 22:55:00,216.785,216.8,216.77,216.78,1037900000.0
2008-01-02 22:56:00,216.78,216.79,216.78,216.785,528600000.0
2008-01-02 22:57:00,216.785,216.8,216.775,216.795,744400000.0
2008-01-02 22:58:00,216.795,216.795,216.78,216.795,97800000.0
2008-01-02 22:59:00,216.795,216.83,216.78,216.82,879300000.0
2008-01-02 23:00:00,216.82,216.9,216.82,216.89,575700000.0
2008-01-02 23:01:00,216.89,216.925,216.87,216.895,559300000.0
2008-01-02 23:02:00,216.895,216.925,216.88,216.905,548200000.0
2008-01-02 23:03:00,216.905,216.915,216.89,216.91,134200000.0
2008-01-02 23:04:00,216.91,216.915,216.9,216.9,246600000.0
2008-01-02 23:05:00,216.9,217.02,216.9,217.02,969700000.0
2008-01-02 23:06:00,217.02,217.055,217.01,217.04,473700000.0
2008-01-02 23:07:00,217.04,217.06,217.03,217.045,765100000.0
2008-01-02 23:08:00,217.045,217.06,217.01,217.025,397100000.0
2008-01-02 23:09:00,217.02,217.24,217.02,217.19,644100000.0
2008-01-02 23:10:00,217.19,217.19,217.145,217.145,1011700000.0
2008-01-02 23:11:00,217.145,217.2,217.12,217.12,842500000.0
2008-01-02 23:12:00,217.19,217.21,217.18,217.21,1316999999.0
2008-01-02 23:13:00,217.1,217.14,217.09,217.12,1316999999.0
2008-01-02 23:14:00,217.16,217.22,217.07,217.18,787300000.0
2008-01-02 23:15:00,217.095,217.1,217.075,217.1,787300000.0
2008-01-02 23:16:00,217.1,217.12,217.075,217.11,539500000.0
2008-01-02 23:17:00,217.11,217.15,217.07,217.08,1599399998.0
2008-01-02 23:18:00,217.08,217.09,217.08,217.08,1012300000.0
2008-01-02 23:19:00,217.08,217.11,217.07,217.11,812700000.0
2008-01-02 23:20:00,217.11,217.115,217.095,217.105,96600000.0
2008-01-02 23:21:00,217.105,217.12,217.08,217.09,851100000.0
2008-01-02 23:22:00,217.09,217.12,217.06,217.08,338000000.0
2008-01-02 23:23:00,217.21,217.21,217.2,217.2,1368700000.0
2008-01-02 23:25:00,217.05,217.06,217.04,217.05,1368700000.0
2008-01-02 23:26:00,217.05,217.08,217.04,217.04,534400000.0
2008-01-02 23:27:00,217.075,217.08,217.06,217.07,318000000.0
2008-01-02 23:29:00,217.19,217.22,217.18,217.21,1219100000.0
2008-01-02 23:30:00,217.2,217.2,217.18,217.18,1219100000.0
2008-01-02 23:31:00,217.1,217.125,217.1,217.12,1219100000.0
2008-01-02 23:32:00,217.11,217.12,217.035,217.045,751300000.0
2008-01-02 23:33:00,217.045,217.07,217.035,217.07,429400000.0
2008-01-02 23:34:00,217.07,217.08,217.04,217.06,1300900000.0
2008-01-02 23:35:00,217.06,217.085,217.0,217.02,1600400000.0
2008-01-02 23:36:00,217.02,217.035,217.01,217.03,931100000.0
2008-01-02 23:37:00,217.01,217.07,217.01,217.02,1037800000.0
2008-01-02 23:38:00,217.18,217.2,217.18,217.19,1640300001.0
2008-01-02 23:39:00,217.04,217.04,217.02,217.04,1640300001.0
2008-01-02 23:40:00,217.15,217.15,217.14,217.15,1938300000.0
2008-01-02 23:41:00,217.14,217.14,217.14,217.14,1938300000.0
2008-01-02 23:42:00,217.11,217.11,217.06,217.08,1938300000.0
2008-01-02 23:43:00,217.08,217.115,217.07,217.07,848700000.0
2008-01-02 23:44:00,217.08,217.125,217.07,217.105,1043100000.0
2008-01-02 23:45:00,217.105,217.105,217.05,217.06,950300010.0
2008-01-02 23:46:00,217.06,217.105,217.06,217.095,160300000.0
2008-01-02 23:47:00,217.095,217.095,217.06,217.06,481700000.0
2008-01-02 23:48:00,217.06,217.08,217.06,217.08,1135000000.0
2008-01-02 23:49:00,217.16,217.18,217.16,217.18,1535900000.0
2008-01-02 23:50:00,217.07,217.1,217.06,217.09,1535900000.0
2008-01-02 23:51:00,217.09,217.1,217.08,217.09,1762000000.0
2008-01-02 23:52:00,217.09,217.17,217.09,217.12,2011199996.0
2008-01-02 23:53:00,217.29,217.29,217.28,217.29,1971500000.0
2008-01-02 23:54:00,217.21,217.21,217.16,217.19,1971500000.0
2008-01-02 23:55:00,217.19,217.2,217.09,217.19,1281400000.0
2008-01-02 23:56:00,217.18,217.24,217.18,217.2,2029800000.0
2008-01-02 23:57:00,217.36,217.36,217.36,217.36,1690600000.0
2008-01-02 23:58:00,217.18,217.18,217.11,217.16,1690600000.0
2008-01-02 23:59:00,217.16,217.19,217.13,217.13,1382200000.0
2008-01-03 00:00:00,217.13,217.2,217.11,217.17,868000000.0
2008-01-03 00:01:00,217.17,217.2,217.07,217.16,770400000.0
2008-01-03 00:02:00,217.16,217.21,217.08,217.17,787200000.0
2008-01-03 00:03:00,217.17,217.22,217.17,217.21,819200000.0
2008-01-03 00:04:00,217.21,217.21,217.17,217.21,734600000.0
2008-01-03 00:05:00,217.21,217.21,217.2,217.2,723700000.0
2008-01-03 00:06:00,217.2,217.2,217.16,217.2,862800000.0
2008-01-03 00:07:00,217.2,217.21,217.14,217.17,762800000.0
2008-01-03 00:08:00,217.17,217.18,217.16,217.17,704400000.0
2008-01-03 00:09:00,217.17,217.17,217.05,217.16,788200000.0
2008-01-03 00:10:00,217.16,217.21,217.14,217.2,856600000.0
2008-01-03 00:11:00,217.2,217.2,217.04,217.19,1426200000.0
2008-01-03 00:12:00,217.19,217.21,217.17,217.18,568600000.0
2008-01-03 00:13:00,217.18,217.18,217.12,217.12,372600000.0
2008-01-03 00:14:00,217.12,217.17,217.02,217.13,305400000.0
2008-01-03 00:15:00,217.13,217.25,217.04,217.23,613800000.0
2008-01-03 00:16:00,217.23,217.29,217.22,217.25,1085400000.0
2008-01-03 00:17:00,217.25,217.29,217.19,217.19,1384100000.0
2008-01-03 00:18:00,217.19,217.21,217.17,217.19,662000000.0
2008-01-03 00:19:00,217.2,217.22,217.15,217.17,1137400000.0
2008-01-03 00:20:00,217.17,217.18,217.17,217.17,214300000.0
2008-01-03 00:21:00,217.17,217.2,217.17,217.2,63900000.0
2008-01-03 00:22:00,217.2,217.22,217.16,217.19,1396200000.0
2008-01-03 00:23:00,217.19,217.22,217.18,217.18,1056200000.0
2008-01-03 00:24:00,217.19,217.19,217.145,217.145,732000000.0
2008-01-03 00:25:00,217.18,217.19,217.18,217.18,1423100000.0
2008-01-03 00:26:00,217.17,217.22,217.17,217.21,865400000.0
2008-01-03 00:27:00,217.22,217.22,217.21,217.22,505100000.0
2008-01-03 00:28:00,217.22,217.22,217.2,217.21,504300000.0
2008-01-03 00:29:00,217.21,217.21,217.17,217.18,1126000000.0
2008-01-03 00:30:00,217.19,217.19,217.17,217.17,1281500000.0
2008-01-03 00:31:00,217.17,217.17,217.12,217.15,1583000000.0
2008-01-03 00:32:00,217.15,217.16,217.12,217.15,1302800000.0
2008-01-03 00:33:00,217.15,217.18,217.11,217.14,967000000.0
2008-01-03 00:34:00,217.14,217.175,217.115,217.145,605500000.0
2008-01-03 00:35:00,217.14,217.19,217.14,217.185,699900000.0
2008-01-03 00:36:00,217.185,217.19,217.17,217.175,472200000.0
2008-01-03 00:37:00,217.17,217.175,217.135,217.145,679900000.0
2008-01-03 00:38:00,217.145,217.165,217.14,217.165,1134200000.0
2008-01-03 00:39:00,217.165,217.165,217.14,217.165,769300000.0
2008-01-03 00:40:00,217.16,217.165,217.12,217.14,703800000.0
2008-01-03 00:41:00,217.14,217.14,217.125,217.14,324400000.0
2008-01-03 00:42:00,217.14,217.14,217.125,217.13,1238500000.0
2008-01-03 00:43:00,217.13,217.13,217.125,217.125,1073600000.0
2008-01-03 00:44:00,217.125,217.14,217.125,217.14,779600000.0
2008-01-03 00:45:00,217.14,217.14,217.075,217.135,769800000.0
2008-01-03 00:46:00,217.14,217.15,217.135,217.15,1008600000.0
2008-01-03 00:47:00,217.15,217.15,217.135,217.14,203000000.0
2008-01-03 00:48:00,217.14,217.16,217.14,217.145,1186400000.0
2008-01-03 00:49:00,217.145,217.16,217.095,217.16,1050800000.0
2008-01-03 00:50:00,217.16,217.19,217.16,217.19,472100000.0
2008-01-03 00:51:00,217.19,217.21,217.19,217.2,863300000.0
2008-01-03 00:52:00,217.2,217.29,217.195,217.29,285300000.0
2008-01-03 00:53:00,217.29,217.29,217.285,217.29,171400000.0
2008-01-03 00:54:00,217.29,217.35,217.285,217.325,304600000.0
2008-01-03 00:55:00,217.31,217.345,217.31,217.345,1139900000.0
2008-01-03 00:56:00,217.345,217.355,217.345,217.355,270900000.0
2008-01-03 00:57:00,217.355,217.365,217.335,217.36,638100000.0
2008-01-03 00:58:00,217.36,217.375,217.36,217.375,214200000.0
2008-01-03 00:59:00,217.375,217.4,217.375,217.385,207600000.0
2008-01-03 01:00:00,217.385,217.4,217.37,217.38,699800000.0
2008-01-03 01:01:00,217.38,217.46,217.38,217.45,1263600000.0
2008-01-03 01:02:00,217.45,217.45,217.425,217.43,932900000.0
2008-01-03 01:03:00,217.43,217.45,217.43,217.44,609100000.0
2008-01-03 01:04:00,217.44,217.45,217.44,217.44,1213300000.0
2008-01-03 01:05:00,217.44,217.44,217.425,217.435,884100000.0
2008-01-03 01:06:00,217.435,217.44,217.385,217.385,1235200000.0
2008-01-03 01:07:00,217.385,217.39,217.37,217.39,876900000.0
2008-01-03 01:08:00,217.39,217.43,217.39,217.415,1325100000.0
2008-01-03 01:09:00,217.415,217.43,217.405,217.41,996900000.0
2008-01-03 01:10:00,217.41,217.42,217.395,217.4,1330600000.0
2008-01-03 01:11:00,217.4,217.41,217.4,217.41,236900000.0
2008-01-03 01:12:00,217.41,217.44,217.395,217.4,720300000.0
2008-01-03 01:13:00,217.4,217.41,217.39,217.39,1158400000.0
2008-01-03 01:14:00,217.39,217.39,217.37,217.39,871200000.0
2008-01-03 01:15:00,217.39,217.41,217.39,217.39,1324000000.0
2008-01-03 01:16:00,217.4,217.42,217.38,217.4,1254100000.0
2008-01-03 01:17:00,217.4,217.43,217.39,217.4,1299200000.0
2008-01-03 01:18:00,217.4,217.42,217.37,217.39,1248700000.0
2008-01-03 01:19:00,217.39,217.39,217.34,217.35,1214700000.0
2008-01-03 01:20:00,217.345,217.36,217.25,217.25,1020600000.0
2008-01-03 01:21:00,217.26,217.26,217.195,217.24,1250100000.0
2008-01-03 01:22:00,217.24,217.29,217.22,217.22,1198900000.0
2008-01-03 01:23:00,217.22,217.26,217.22,217.23,1211400000.0
2008-01-03 01:24:00,217.23,217.23,217.185,217.185,1233600000.0
2008-01-03 01:25:00,217.185,217.22,217.185,217.2,1394400000.0
2008-01-03 01:26:00,217.2,217.22,217.185,217.22,1061000000.0
2008-01-03 01:27:00,217.205,217.26,217.205,217.26,1247700000.0
2008-01-03 01:28:00,217.26,217.26,217.23,217.26,638400000.0
2008-01-03 01:29:00,217.26,217.26,217.235,217.24,1180900000.0
2008-01-03 01:30:00,217.24,217.26,217.2,217.2,1070300000.0
2008-01-03 01:31:00,217.2,217.215,217.19,217.2,1204700000.0
2008-01-03 01:32:00,217.2,217.215,217.16,217.16,1125100000.0
2008-01-03 01:33:00,217.16,217.17,217.01,217.015,843600000.0
2008-01-03 01:34:00,217.015,217.015,216.925,216.925,239300000.0
2008-01-03 01:35:00,216.925,216.935,216.785,216.82,446600000.0
2008-01-03 01:36:00,216.82,216.83,216.81,216.83,161900000.0
2008-01-03 01:37:00,216.83,216.84,216.805,216.84,494800000.0
2008-01-03 01:38:00,216.84,216.85,216.82,216.85,659500000.0
2008-01-03 01:39:00,216.85,216.9,216.84,216.88,1134200000.0
2008-01-03 01:40:00,216.89,216.89,216.77,216.77,1137300000.0
2008-01-03 01:41:00,216.77,216.77,216.74,216.76,1615100000.0
2008-01-03 01:42:00,216.76,216.76,216.7,216.7,1542800000.0
2008-01-03 01:43:00,216.7,216.73,216.68,216.71,1482800000.0
2008-01-03 01:44:00,216.71,216.77,216.71,216.74,1203200000.0
2008-01-03 01:45:00,216.74,216.79,216.72,216.78,1357600000.0
2008-01-03 01:46:00,216.78,216.79,216.55,216.55,1699800000.0
2008-01-03 01:47:00,216.55,216.62,216.55,216.56,759000000.0
2008-01-03 01:48:00,216.56,216.59,216.485,216.49,1331600000.0
2008-01-03 01:49:00,216.49,216.495,216.42,216.48,1192000000.0
2008-01-03 01:50:00,216.48,216.49,216.4,216.46,1609700000.0
2008-01-03 01:51:00,216.45,216.49,216.43,216.455,1317400000.0
2008-01-03 01:52:00,216.46,216.5,216.455,216.49,1509400000.0
2008-01-03 01:53:00,216.49,216.52,216.47,216.505,1819600000.0
2008-01-03 01:54:00,216.505,216.545,216.49,216.545,1044699999.0
2008-01-03 01:55:00,216.545,216.58,216.54,216.57,672800000.0
2008-01-03 01:56:00,216.57,216.61,216.53,216.6,1382300000.0
2008-01-03 01:57:00,216.59,216.61,216.55,216.55,2018900000.0
2008-01-03 01:58:00,216.55,216.55,216.5,216.53,1665600000.0
2008-01-03 01:59:00,216.53,216.55,216.47,216.48,1468000000.0
2008-01-03 02:00:00,216.48,216.55,216.46,216.52,1793300000.0
2008-01-03 02:01:00,216.52,216.55,216.52,216.54,1998400000.0
2008-01-03 02:02:00,216.53,216.58,216.52,216.58,1916900000.0
2008-01-03 02:03:00,216.58,216.65,216.57,216.6,1103700000.0
2008-01-03 02:04:00,216.58,216.61,216.58,216.6,1270600000.0
2008-01-03 02:05:00,216.6,216.6,216.53,216.53,1141000000.0
2008-01-03 02:06:00,216.54,216.55,216.465,216.48,1054900000.0
2008-01-03 02:07:00,216.48,216.52,216.47,216.52,1844100000.0
2008-01-03 02:08:00,216.52,216.55,216.5,216.5,1745800000.0
2008-01-03 02:09:00,216.5,216.52,216.49,216.515,1005400000.0
2008-01-03 02:10:00,216.515,216.53,216.465,216.49,1489300000.0
2008-01-03 02:11:00,216.49,216.54,216.46,216.51,1698800000.0
2008-01-03 02:12:00,216.5,216.63,216.5,216.61,1438400000.0
2008-01-03 02:13:00,216.63,216.7,216.565,216.69,1284200000.0
2008-01-03 02:14:00,216.69,216.74,216.66,216.74,1182000000.0
2008-01-03 02:15:00,216.73,216.79,216.72,216.75,991900000.0
2008-01-03 02:16:00,216.74,216.74,216.66,216.71,1277300000.0
2008-01-03 02:17:00,216.71,216.72,216.67,216.68,1891600000.0
2008-01-03 02:18:00,216.68,216.73,216.67,216.71,1505500000.0
2008-01-03 02:19:00,216.72,216.74,216.71,216.74,1540000000.0
2008-01-03 02:20:00,216.74,216.75,216.71,216.74,1655200000.0
2008-01-03 02:21:00,216.74,216.75,216.72,216.73,1700200000.0
2008-01-03 02:22:00,216.63,216.68,216.63,216.68,1432000000.0
2008-01-03 02:23:00,216.74,216.76,216.725,216.76,1432000000.0
2008-01-03 02:24:00,216.76,216.8,216.74,216.75,1551100000.0
2008-01-03 02:25:00,216.75,216.78,216.74,216.765,1556100000.0
2008-01-03 02:26:00,216.765,216.81,216.765,216.77,1879900000.0
2008-01-03 02:27:00,216.77,216.78,216.75,216.78,1270400000.0
2008-01-03 02:28:00,216.78,216.82,216.755,216.81,1476600000.0
2008-01-03 02:29:00,216.81,216.83,216.79,216.83,1197600000.0
2008-01-03 02:30:00,216.83,216.86,216.8,216.85,1742200000.0
2008-01-03 02:31:00,216.85,216.88,216.83,216.86,1632700000.0
2008-01-03 02:32:00,216.86,216.89,216.83,216.84,1517700000.0
2008-01-03 02:33:00,216.85,216.87,216.83,216.87,1558400000.0
2008-01-03 02:34:00,216.87,216.87,216.78,216.79,1991200000.0
2008-01-03 02:35:00,216.79,216.85,216.71,216.71,2104800000.0
2008-01-03 02:36:00,216.71,216.76,216.71,216.76,1944500000.0
2008-01-03 02:37:00,216.73,216.82,216.71,216.81,1904800000.0
2008-01-03 02:38:00,216.8,216.82,216.78,216.79,1904800000.0
2008-01-03 02:39:00,216.82,216.83,216.795,216.795,1904800000.0
2008-01-03 02:40:00,216.795,216.86,216.795,216.83,1831200000.0
2008-01-03 02:41:00,216.83,216.93,216.83,216.89,1338100000.0
2008-01-03 02:42:00,216.89,216.89,216.84,216.85,2123499981.0
2008-01-03 02:43:00,216.85,216.91,216.84,216.88,592200000.0
2008-01-03 02:44:00,216.88,216.9,216.78,216.8,1000100000.0
2008-01-03 02:45:00,216.83,216.83,216.785,216.8,1297200008.0
2008-01-03 02:46:00,216.81,216.85,216.81,216.85,2069100001.0
2008-01-03 02:47:00,216.85,216.9,216.84,216.86,1557100000.0
2008-01-03 02:48:00,216.86,216.9,216.86,216.86,1628000000.0
2008-01-03 02:49:00,216.86,216.87,216.83,216.87,1564000000.0
2008-01-03 02:50:00,216.87,216.92,216.87,216.905,1816600000.0
2008-01-03 02:51:00,216.91,217.01,216.895,216.96,1363100000.0
2008-01-03 02:52:00,216.96,217.01,216.96,216.985,1570900000.0
2008-01-03 02:53:00,216.985,217.01,216.965,216.97,1550300000.0
2008-01-03 02:54:00,216.965,217.04,216.965,217.03,1674600000.0
2008-01-03 02:55:00,217.03,217.07,217.005,217.03,1000500000.0
2008-01-03 02:56:00,217.03,217.03,216.99,217.01,1493600000.0
2008-01-03 02:57:00,217.01,217.01,216.95,216.98,1329600000.0
2008-01-03 02:58:00,216.98,216.98,216.92,216.92,1128899999.0
2008-01-03 02:59:00,216.925,216.935,216.89,216.92,1170200000.0
2008-01-03 03:00:00,216.92,216.93,216.915,216.915,1070800000.0
2008-01-03 03:01:00,216.905,216.905,216.855,216.855,1093900000.0
2008-01-03 03:02:00,216.86,216.92,216.835,216.92,1347500000.0
2008-01-03 03:03:00,216.92,216.92,216.885,216.885,1296000000.0
2008-01-03 03:04:00,216.885,216.885,216.875,216.875,1144100000.0
2008-01-03 03:05:00,216.88,216.88,216.825,216.84,1206400000.0
2008-01-03 03:06:00,216.835,216.85,216.815,216.815,1215300000.0
2008-01-03 03:07:00,216.815,216.865,216.76,216.76,946700000.0
2008-01-03 03:08:00,216.76,216.76,216.71,216.73,899400000.0
2008-01-03 03:09:00,216.73,216.73,216.695,216.7,400300000.0
2008-01-03 03:10:00,216.7,216.755,216.7,216.74,370300000.0
2008-01-03 03:11:00,216.735,216.75,216.67,216.67,715700000.0
2008-01-03 03:12:00,216.675,216.685,216.585,216.595,1131200000.0
2008-01-03 03:13:00,216.59,216.615,216.585,216.605,1111400000.0
2008-01-03 03:14:00,216.605,216.625,216.595,216.625,942800000.0
2008-01-03 03:15:00,216.625,216.63,216.6,216.615,721900000.0
2008-01-03 03:16:00,216.615,216.625,216.575,216.585,1373900000.0
2008-01-03 03:17:00,216.585,216.595,216.57,216.585,1360300000.0
2008-01-03 03:18:00,216.585,216.59,216.565,216.585,843400000.0
2008-01-03 03:19:00,216.585,216.605,216.58,216.585,1304800000.0
2008-01-03 03:20:00,216.585,216.63,216.575,216.63,673600000.0
2008-01-03 03:21:00,216.63,216.65,216.63,216.645,1460300000.0
2008-01-03 03:22:00,216.65,216.69,216.635,216.69,1023400000.0
2008-01-03 03:23:00,216.69,216.79,216.69,216.745,796700000.0
2008-01-03 03:24:00,216.745,216.77,216.74,216.75,749600000.0
2008-01-03 03:25:00,216.75,216.75,216.69,216.695,1127100000.0
2008-01-03 03:26:00,216.695,216.715,216.69,216.715,763200000.0
2008-01-03 03:27:00,216.715,216.725,216.66,216.7,1404600000.0
2008-01-03 03:28:00,216.7,216.7,216.635,216.635,1431900000.0
2008-01-03 03:29:00,216.635,216.67,216.62,216.67,1372400000.0
2008-01-03 03:30:00,216.67,216.735,216.64,216.725,1351800000.0
2008-01-03 03:31:00,216.72,216.725,216.67,216.7,1851699997.0
2008-01-03 03:32:00,216.69,216.72,216.67,216.695,1604500000.0
2008-01-03 03:33:00,216.695,216.72,216.695,216.71,1501200000.0
2008-01-03 03:34:00,216.71,216.735,216.71,216.72,1314800000.0
2008-01-03 03:35:00,216.72,216.75,216.7,216.74,1127200000.0
2008-01-03 03:36:00,216.74,216.79,216.73,216.76,1171300000.0
2008-01-03 03:37:00,216.75,216.845,216.72,216.83,1197800000.0
2008-01-03 03:38:00,216.83,216.84,216.805,216.82,1243700000.0
2008-01-03 03:39:00,216.82,216.86,216.815,216.83,1209800000.0
2008-01-03 03:40:00,216.83,216.85,216.785,216.83,1245500000.0
2008-01-03 03:41:00,216.83,216.87,216.81,216.84,1306300000.0
2008-01-03 03:42:00,216.84,216.91,216.84,216.89,1189600000.0
2008-01-03 03:43:00,216.89,216.95,216.87,216.94,1259100000.0
2008-01-03 03:44:00,216.91,216.95,216.885,216.9,1441800000.0
2008-01-03 03:45:00,216.9,216.92,216.9,216.91,1228000000.0
2008-01-03 03:46:00,216.91,216.92,216.885,216.91,1325500000.0
2008-01-03 03:47:00,216.91,216.91,216.875,216.9,1382000000.0
2008-01-03 03:48:00,216.9,216.935,216.875,216.895,959600000.0
2008-01-03 03:49:00,216.895,216.895,216.865,216.885,978800000.0
2008-01-03 03:50:00,216.885,216.92,216.82,216.82,1348200000.0
2008-01-03 03:51:00,216.82,216.86,216.8,216.855,1137000000.0
2008-01-03 03:52:00,216.855,216.975,216.855,216.935,1096600000.0
2008-01-03 03:53:00,216.935,216.96,216.92,216.95,1286400000.0
2008-01-03 03:54:00,216.95,216.965,216.91,216.92,1370000000.0
2008-01-03 03:55:00,216.92,216.935,216.88,216.89,1234100000.0
2008-01-03 03:56:00,216.89,216.895,216.865,216.87,810200000.0
2008-01-03 03:57:00,216.875,216.875,216.825,216.85,727200000.0
2008-01-03 03:58:00,216.85,216.85,216.78,216.795,1114200000.0
2008-01-03 03:59:00,216.8,216.805,216.765,216.805,1345200000.0
2008-01-03 04:00:00,216.805,216.875,216.805,216.855,979200000.0
2008-01-03 04:01:00,216.85,216.865,216.81,216.85,1582900000.0
2008-01-03 04:02:00,216.85,216.88,216.825,216.825,1279199992.0
2008-01-03 04:03:00,216.825,216.84,216.82,216.83,1436000000.0
2008-01-03 04:04:00,216.83,216.83,216.79,216.79,1236300000.0
2008-01-03 04:05:00,216.79,216.81,216.785,216.81,1174200000.0
2008-01-03 04:06:00,216.81,216.81,216.78,216.795,1437100000.0
2008-01-03 04:07:00,216.795,216.845,216.785,216.82,1640700000.0
2008-01-03 04:08:00,216.82,216.86,216.78,216.78,1174200000.0
2008-01-03 04:09:00,216.785,216.795,216.73,216.755,1262700000.0
2008-01-03 04:10:00,216.755,216.825,216.755,216.795,796800000.0
2008-01-03 04:11:00,216.795,216.835,216.79,216.82,1031200000.0
2008-01-03 04:12:00,216.82,216.83,216.795,216.795,857600000.0
2008-01-03 04:13:00,216.795,216.82,216.79,216.815,1455200000.0
2008-01-03 04:14:00,216.815,216.84,216.795,216.81,1000000000.0
2008-01-03 04:15:00,216.81,216.83,216.76,216.77,807200000.0
2008-01-03 04:16:00,216.77,216.805,216.77,216.78,1217500000.0
2008-01-03 04:17:00,216.795,216.89,216.78,216.845,1000000000.0
2008-01-03 04:18:00,216.845,216.91,216.83,216.86,1458600000.0
2008-01-03 04:19:00,216.86,216.885,216.825,216.875,1119500000.0
2008-01-03 04:20:00,216.875,216.935,216.875,216.935,782400000.0
2008-01-03 04:21:00,216.935,216.955,216.9,216.92,881700000.0
2008-01-03 04:22:00,216.92,216.955,216.89,216.895,880900000.0
2008-01-03 04:23:00,216.895,216.925,216.84,216.915,946700000.0
2008-01-03 04:24:00,216.915,216.955,216.915,216.955,698400000.0
2008-01-03 04:25:00,216.955,216.975,216.935,216.965,944900000.0
2008-01-03 04:26:00,216.97,216.98,216.945,216.96,1002000000.0
2008-01-03 04:27:00,216.96,216.975,216.945,216.97,690500000.0
2008-01-03 04:28:00,216.97,216.975,216.95,216.955,783700000.0
2008-01-03 04:29:00,216.955,216.98,216.915,216.98,696000000.0
2008-01-03 04:30:00,216.98,216.985,216.955,216.98,1121800000.0
2008-01-03 04:31:00,216.975,216.99,216.965,216.965,866800000.0
2008-01-03 04:32:00,216.965,216.97,216.92,216.95,888500000.0
2008-01-03 04:33:00,216.955,216.96,216.915,216.945,825500000.0
2008-01-03 04:34:00,216.945,216.955,216.91,216.955,950600000.0
2008-01-03 04:35:00,216.955,216.96,216.92,216.935,730800000.0
2008-01-03 04:36:00,216.935,217.035,216.935,217.025,688800000.0
2008-01-03 04:37:00,217.03,217.035,216.815,216.815,780800000.0
2008-01-03 04:38:00,216.8,216.835,216.76,216.83,903500000.0
2008-01-03 04:39:00,216.835,216.895,216.83,216.895,794200000.0
2008-01-03 04:40:00,216.895,216.945,216.875,216.925,1278800000.0
2008-01-03 04:41:00,216.925,216.95,216.91,216.95,796000000.0
2008-01-03 04:42:00,216.95,217.005,216.94,216.985,1209900000.0
2008-01-03 04:43:00,216.985,217.025,216.95,217.015,1277000000.0
2008-01-03 04:44:00,217.015,217.035,216.99,217.01,736000000.0
2008-01-03 04:45:00,217.01,217.01,216.97,216.985,861300000.0
2008-01-03 04:46:00,216.985,217.0,216.955,216.975,798400000.0
2008-01-03 04:47:00,216.975,217.005,216.91,216.92,1245800000.0
2008-01-03 04:48:00,216.935,216.985,216.905,216.985,856600000.0
2008-01-03 04:49:00,216.985,216.985,216.915,216.915,770400000.0
2008-01-03 04:50:00,216.915,216.915,216.875,216.88,814000000.0
2008-01-03 04:51:00,216.88,216.905,216.88,216.905,794200000.0
2008-01-03 04:52:00,216.905,216.91,216.9,216.9,1038400000.0
2008-01-03 04:53:00,216.9,216.9,216.865,216.885,1067700000.0
2008-01-03 04:54:00,216.885,216.91,216.88,216.9,848800000.0
2008-01-03 04:55:00,216.9,216.92,216.895,216.92,1612400000.0
2008-01-03 04:56:00,216.92,216.93,216.87,216.89,1342600000.0
2008-01-03 04:57:00,216.89,216.9,216.83,216.86,1300200000.0
2008-01-03 04:58:00,216.85,216.87,216.835,216.85,1258300000.0
2008-01-03 04:59:00,216.85,216.85,216.815,216.82,668800000.0
2008-01-03 05:00:00,216.82,216.835,216.815,216.815,1031100000.0
2008-01-03 05:01:00,216.815,216.845,216.805,216.83,898800000.0
2008-01-03 05:02:00,216.835,216.84,216.83,216.83,1132500000.0
2008-01-03 05:03:00,216.83,216.86,216.83,216.86,1163700000.0
2008-01-03 05:04:00,216.855,216.9,216.855,216.89,831600000.0
2008-01-03 05:05:00,216.885,216.905,216.885,216.9,1147600000.0
2008-01-03 05:06:00,216.895,216.92,216.885,216.9,1859800000.0
2008-01-03 05:07:00,217.08,217.11,217.06,217.11,1799400000.0
2008-01-03 05:08:00,216.955,216.98,216.93,216.935,1799400000.0
2008-01-03 05:09:00,217.11,217.15,217.1,217.13,1021900000.0
2008-01-03 05:10:00,217.005,217.01,216.955,216.965,1021900000.0
2008-01-03 05:11:00,216.965,216.995,216.965,216.98,1230000000.0
2008-01-03 05:12:00,216.98,216.98,216.935,216.96,1072300000.0
2008-01-03 05:13:00,216.96,216.98,216.955,216.975,1237200000.0
2008-01-03 05:14:00,216.975,216.98,216.965,216.98,1457600000.0
2008-01-03 05:15:00,216.98,216.98,216.97,216.97,1130500000.0
2008-01-03 05:16:00,216.97,217.0,216.97,216.98,1394300000.0
2008-01-03 05:17:00,216.98,216.98,216.96,216.98,1333900000.0
2008-01-03 05:18:00,216.975,217.0,216.945,216.955,1441400000.0
2008-01-03 05:19:00,216.955,217.01,216.95,217.0,1267200000.0
2008-01-03 05:20:00,217.0,217.015,216.99,216.995,929600000.0
2008-01-03 05:21:00,216.995,217.01,216.99,217.01,1244000000.0
2008-01-03 05:22:00,217.01,217.01,216.99,217.0,1984800000.0
2008-01-03 05:23:00,217.0,217.0,216.98,216.98,2072800000.0
2008-01-03 05:24:00,216.98,216.98,216.955,216.975,1334200000.0
2008-01-03 05:25:00,216.975,216.98,216.89,216.93,1545300000.0
2008-01-03 05:26:00,216.93,216.93,216.89,216.89,1874400000.0
2008-01-03 05:27:00,216.89,216.89,216.865,216.88,1626900000.0
2008-01-03 05:28:00,216.88,216.88,216.865,216.87,1622400000.0
2008-01-03 05:29:00,216.87,216.93,216.86,216.93,1491200000.0
2008-01-03 05:30:00,216.93,216.93,216.9,216.9,1737900000.0
2008-01-03 05:31:00,216.9,216.975,216.9,216.935,956200000.0
2008-01-03 05:32:00,216.935,216.955,216.89,216.91,1174300000.0
2008-01-03 05:33:00,216.91,216.92,216.905,216.905,837200000.0
2008-01-03 05:34:00,216.905,216.92,216.895,216.92,899000000.0
2008-01-03 05:35:00,216.92,216.975,216.91,216.94,925600000.0
2008-01-03 05:36:00,216.94,216.96,216.93,216.955,1605700000.0
2008-01-03 05:37:00,216.955,217.01,216.93,217.0,1483000000.0
2008-01-03 05:38:00,217.0,217.015,216.99,217.015,911500000.0
2008-01-03 05:39:00,217.015,217.015,216.945,216.975,786000000.0
2008-01-03 05:40:00,216.975,217.005,216.975,216.995,899300000.0
2008-01-03 05:41:00,216.995,217.01,216.985,216.99,2064399999.0
2008-01-03 05:42:00,217.5,217.57,217.5,217.54,1530900000.0
2008-01-03 05:43:00,216.99,217.04,216.985,217.04,1530900000.0
2008-01-03 05:44:00,217.04,217.1,217.04,217.1,972200000.0
2008-01-03 05:45:00,217.1,217.125,217.055,217.075,899600000.0
2008-01-03 05:46:00,217.075,217.075,217.035,217.035,782400000.0
2008-01-03 05:47:00,217.035,217.055,217.02,217.055,942300000.0
2008-01-03 05:48:00,217.055,217.115,217.04,217.085,1036800000.0
2008-01-03 05:49:00,217.085,217.105,217.085,217.105,1229300000.0
2008-01-03 05:50:00,217.105,217.135,217.09,217.125,1185900000.0
2008-01-03 05:51:00,217.125,217.14,217.095,217.1,1384200000.0
2008-01-03 05:52:00,217.105,217.105,217.1,217.105,1441100000.0
2008-01-03 05:53:00,217.105,217.16,217.1,217.16,1721600000.0
2008-01-03 05:54:00,217.16,217.215,217.15,217.19,1246700000.0
2008-01-03 05:55:00,217.195,217.215,217.19,217.205,913100000.0
2008-01-03 05:56:00,217.205,217.215,217.175,217.175,771400000.0
2008-01-03 05:57:00,217.175,217.25,217.175,217.225,1389400000.0
2008-01-03 05:58:00,217.225,217.23,217.21,217.22,1071900000.0
2008-01-03 05:59:00,217.22,217.25,217.2,217.235,884000000.0
2008-01-03 06:00:00,217.235,217.245,217.22,217.245,805600000.0
2008-01-03 06:01:00,217.245,217.255,217.21,217.22,863200000.0
2008-01-03 06:02:00,217.22,217.22,217.195,217.195,870600000.0
2008-01-03 06:03:00,217.195,217.195,217.165,217.165,780400000.0
2008-01-03 06:04:00,217.165,217.165,217.15,217.165,1662400000.0
2008-01-03 06:05:00,217.165,217.165,217.125,217.13,968500000.0
2008-01-03 06:06:00,217.13,217.145,217.105,217.105,1126000000.0
2008-01-03 06:07:00,217.105,217.115,217.075,217.115,948000000.0
2008-01-03 06:08:00,217.115,217.125,217.07,217.125,1449000000.0
2008-01-03 06:09:00,217.125,217.17,217.12,217.15,1122600000.0
2008-01-03 06:10:00,217.15,217.15,217.12,217.14,1179600000.0
2008-01-03 06:11:00,217.14,217.14,217.13,217.135,1505200000.0
2008-01-03 06:12:00,217.135,217.14,217.11,217.13,1072800000.0
2008-01-03 06:13:00,217.13,217.18,217.12,217.18,762600000.0
2008-01-03 06:14:00,217.18,217.2,217.17,217.195,1122500000.0
2008-01-03 06:15:00,217.195,217.255,217.195,217.255,303800000.0
2008-01-03 06:16:00,217.255,217.27,217.24,217.27,766200000.0
2008-01-03 06:17:00,217.27,217.3,217.25,217.3,908800000.0
2008-01-03 06:18:00,217.3,217.36,217.3,217.33,738400000.0
2008-01-03 06:19:00,217.33,217.36,217.305,217.36,903700000.0
2008-01-03 06:20:00,217.36,217.37,217.325,217.35,943600000.0
2008-01-03 06:21:00,217.35,217.36,217.315,217.36,986700000.0
2008-01-03 06:22:00,217.36,217.39,217.36,217.39,1164800000.0
2008-01-03 06:23:00,217.39,217.39,217.33,217.335,1433200000.0
2008-01-03 06:24:00,217.33,217.335,217.31,217.33,1257100000.0
2008-01-03 06:25:00,217.33,217.365,217.33,217.35,494100000.0
2008-01-03 06:26:00,217.35,217.35,217.335,217.335,351200000.0
2008-01-03 06:27:00,217.335,217.405,217.335,217.405,530500000.0
2008-01-03 06:28:00,217.4,217.4,217.34,217.37,376500000.0
2008-01-03 06:29:00,217.37,217.43,217.37,217.43,923300000.0
2008-01-03 06:30:00,217.43,217.455,217.41,217.455,713500000.0
2008-01-03 06:31:00,217.455,217.48,217.445,217.47,907900000.0
2008-01-03 06:32:00,217.47,217.51,217.46,217.5,335700000.0
2008-01-03 06:33:00,217.5,217.51,217.485,217.5,735300000.0
2008-01-03 06:34:00,217.5,217.5,217.465,217.49,1254700000.0
2008-01-03 06:35:00,217.49,217.49,217.48,217.48,1313500000.0
2008-01-03 06:36:00,217.49,217.51,217.46,217.51,1362100000.0
2008-01-03 06:37:00,217.5,217.53,217.495,217.51,1635200000.0
2008-01-03 06:38:00,217.51,217.535,217.505,217.51,1024500000.0
2008-01-03 06:39:00,217.51,217.51,217.445,217.46,1306300000.0
2008-01-03 06:40:00,217.46,217.49,217.46,217.47,819700000.0
2008-01-03 06:41:00,217.47,217.51,217.46,217.5,769600000.0
2008-01-03 06:42:00,217.5,217.59,217.5,217.55,714000000.0
2008-01-03 06:43:00,217.55,217.56,217.48,217.48,698500000.0
2008-01-03 06:44:00,217.485,217.525,217.45,217.475,889900000.0
2008-01-03 06:45:00,217.47,217.5,217.455,217.495,889100000.0
2008-01-03 06:46:00,217.495,217.5,217.475,217.49,614500000.0
2008-01-03 06:47:00,217.49,217.52,217.475,217.52,882000000.0
2008-01-03 06:48:00,217.52,217.575,217.47,217.49,986400000.0
2008-01-03 06:49:00,217.49,217.53,217.435,217.49,1042600000.0
2008-01-03 06:50:00,217.49,217.49,217.39,217.435,951300000.0
2008-01-03 06:51:00,217.435,217.465,217.415,217.465,1141600000.0
2008-01-03 06:52:00,217.465,217.515,217.465,217.5,773600000.0
2008-01-03 06:53:00,217.5,217.515,217.495,217.515,784500000.0
2008-01-03 06:54:00,217.515,217.545,217.495,217.535,839300000.0
2008-01-03 06:55:00,217.535,217.535,217.48,217.48,1013300000.0
2008-01-03 06:56:00,217.49,217.51,217.47,217.48,930700000.0
2008-01-03 06:57:00,217.48,217.485,217.425,217.435,1021300000.0
2008-01-03 06:58:00,217.435,217.49,217.43,217.49,934200000.0
2008-01-03 06:59:00,217.49,217.525,217.49,217.525,588300000.0
2008-01-03 07:00:00,217.535,217.545,217.505,217.545,745900000.0
2008-01-03 07:01:00,217.525,217.585,217.515,217.585,857900000.0
2008-01-03 07:02:00,217.55,217.585,217.545,217.55,1287600000.0
2008-01-03 07:03:00,217.55,217.55,217.535,217.54,1147800000.0
2008-01-03 07:04:00,217.54,217.57,217.525,217.57,1221600000.0
2008-01-03 07:05:00,217.57,217.57,217.55,217.55,845600000.0
2008-01-03 07:06:00,217.55,217.56,217.51,217.51,536400000.0
2008-01-03 07:07:00,217.51,217.51,217.41,217.41,520300000.0
2008-01-03 07:08:00,217.41,217.445,217.395,217.425,800500000.0
2008-01-03 07:09:00,217.425,217.485,217.385,217.435,829000000.0
2008-01-03 07:10:00,217.435,217.435,217.385,217.425,671700000.0
2008-01-03 07:11:00,217.425,217.435,217.415,217.415,779200000.0
2008-01-03 07:12:00,217.415,217.415,217.415,217.415,940800000.0
2008-01-03 07:13:00,217.415,217.435,217.415,217.43,780000000.0
2008-01-03 07:14:00,217.435,217.445,217.435,217.445,861000000.0
2008-01-03 07:15:00,217.445,217.445,217.42,217.435,887400000.0
2008-01-03 07:16:00,217.435,217.445,217.42,217.435,940400000.0
2008-01-03 07:17:00,217.435,217.485,217.435,217.47,1013500000.0
2008-01-03 07:18:00,217.47,217.555,217.47,217.545,745100000.0
2008-01-03 07:19:00,217.545,217.545,217.505,217.515,1363200000.0
2008-01-03 07:20:00,217.515,217.59,217.515,217.565,1368600000.0
2008-01-03 07:21:00,217.565,217.615,217.565,217.605,913200000.0
2008-01-03 07:22:00,217.605,217.61,217.565,217.575,1146200000.0
2008-01-03 07:23:00,217.575,217.58,217.56,217.565,1403900000.0
2008-01-03 07:24:00,217.565,217.565,217.555,217.565,983600000.0
2008-01-03 07:25:00,217.565,217.565,217.56,217.565,588800000.0
2008-01-03 07:26:00,217.565,217.565,217.495,217.495,812000000.0
2008-01-03 07:27:00,217.495,217.515,217.465,217.515,872400000.0
2008-01-03 07:28:00,217.515,217.54,217.495,217.505,1063500000.0
2008-01-03 07:29:00,217.505,217.515,217.495,217.505,1013900000.0
2008-01-03 07:30:00,217.505,217.505,217.49,217.505,954900000.0
2008-01-03 07:31:00,217.505,217.515,217.505,217.515,1051200000.0
2008-01-03 07:32:00,217.515,217.555,217.51,217.535,1429700000.0
2008-01-03 07:33:00,217.53,217.56,217.51,217.55,616100000.0
2008-01-03 07:34:00,217.55,217.55,217.53,217.53,579300000.0
2008-01-03 07:35:00,217.53,217.555,217.53,217.54,768800000.0
2008-01-03 07:36:00,217.535,217.54,217.535,217.535,826400000.0
2008-01-03 07:37:00,217.535,217.565,217.535,217.535,645800000.0
2008-01-03 07:38:00,217.535,217.535,217.485,217.515,1002900000.0
2008-01-03 07:39:00,217.515,217.515,217.505,217.505,972800000.0
2008-01-03 07:40:00,217.505,217.51,217.475,217.48,919400000.0
2008-01-03 07:41:00,217.485,217.485,217.46,217.465,1012000000.0
2008-01-03 07:42:00,217.465,217.475,217.44,217.44,1065300000.0
2008-01-03 07:43:00,217.21,217.23,217.18,217.2,1216600000.0
2008-01-03 07:44:00,217.22,217.23,217.15,217.15,1216600000.0
2008-01-03 07:45:00,217.41,217.42,217.4,217.41,1216600000.0
2008-01-03 07:46:00,217.41,217.43,217.39,217.43,620200000.0
2008-01-03 07:47:00,217.43,217.43,217.415,217.425,1207300000.0
2008-01-03 07:48:00,217.425,217.43,217.42,217.425,736800000.0
2008-01-03 07:49:00,217.425,217.435,217.415,217.42,754800000.0
2008-01-03 07:50:00,217.42,217.42,217.4,217.405,694000000.0
2008-01-03 07:51:00,217.405,217.425,217.4,217.41,708800000.0
2008-01-03 07:52:00,217.41,217.41,217.395,217.405,653100000.0
2008-01-03 07:53:00,217.395,217.43,217.395,217.41,811200000.0
2008-01-03 07:54:00,217.41,217.43,217.41,217.415,694900000.0
2008-01-03 07:55:00,217.415,217.425,217.4,217.42,811000000.0
2008-01-03 07:56:00,217.42,217.425,217.375,217.375,774100000.0
2008-01-03 07:57:00,217.375,217.375,217.32,217.32,1026300000.0
2008-01-03 07:58:00,217.325,217.355,217.32,217.33,795300000.0
2008-01-03 07:59:00,217.33,217.39,217.32,217.365,1301800000.0
2008-01-03 08:00:00,217.365,217.385,217.35,217.365,1170300000.0
2008-01-03 08:01:00,217.365,217.405,217.355,217.385,837000000.0
2008-01-03 08:02:00,217.385,217.415,217.37,217.4,867200000.0
2008-01-03 08:03:00,217.4,217.4,217.365,217.38,1127100000.0
2008-01-03 08:04:00,217.38,217.395,217.37,217.37,1287000000.0
2008-01-03 08:05:00,217.37,217.425,217.37,217.37,1017800000.0
2008-01-03 08:06:00,217.37,217.38,217.35,217.37,923400000.0
2008-01-03 08:07:00,217.37,217.38,217.345,217.365,1456900000.0
2008-01-03 08:08:00,217.365,217.37,217.35,217.36,1095600000.0
2008-01-03 08:09:00,217.36,217.36,217.27,217.3,1538900000.0
2008-01-03 08:10:00,217.3,217.3,217.2,217.205,1096100000.0
2008-01-03 08:11:00,217.205,217.215,217.155,217.165,826800000.0
2008-01-03 08:12:00,217.165,217.18,217.14,217.16,767300000.0
2008-01-03 08:13:00,217.16,217.2,217.155,217.2,930500000.0
2008-01-03 08:14:00,217.2,217.2,217.17,217.175,924800000.0
2008-01-03 08:15:00,217.18,217.215,217.175,217.215,792800000.0
2008-01-03 08:16:00,217.215,217.215,217.21,217.215,781200000.0
2008-01-03 08:17:00,217.215,217.225,217.215,217.225,791200000.0
2008-01-03 08:18:00,217.225,217.25,217.225,217.25,801600000.0
2008-01-03 08:19:00,217.25,217.25,217.235,217.245,805200000.0
2008-01-03 08:20:00,217.245,217.245,217.21,217.215,1012000000.0
2008-01-03 08:21:00,217.215,217.215,217.17,217.19,680700000.0
2008-01-03 08:22:00,217.19,217.215,217.175,217.175,669600000.0
2008-01-03 08:23:00,217.175,217.185,217.115,217.125,899900000.0
2008-01-03 08:24:00,217.125,217.125,217.08,217.11,861800000.0
2008-01-03 08:25:00,217.11,217.11,217.09,217.09,769600000.0
2008-01-03 08:26:00,217.09,217.11,217.065,217.085,1085400000.0
2008-01-03 08:27:00,217.09,217.09,217.06,217.06,937700000.0
2008-01-03 08:28:00,217.06,217.08,217.035,217.075,1297700000.0
2008-01-03 08:29:00,217.075,217.08,217.055,217.06,1312500000.0
2008-01-03 08:30:00,217.06,217.07,216.975,216.985,1087000000.0
2008-01-03 08:31:00,216.98,217.04,216.98,217.02,1291700000.0
2008-01-03 08:32:00,217.02,217.075,217.01,217.075,1216000000.0
2008-01-03 08:33:00,217.075,217.16,217.075,217.155,1074400000.0
2008-01-03 08:34:00,217.155,217.34,217.155,217.33,1096100000.0
2008-01-03 08:35:00,217.33,217.33,217.145,217.195,837700000.0
2008-01-03 08:36:00,217.195,217.195,217.125,217.13,945700000.0
2008-01-03 08:37:00,217.125,217.155,217.125,217.155,1209900000.0
2008-01-03 08:38:00,217.155,217.185,217.155,217.165,1141600000.0
2008-01-03 08:39:00,217.165,217.18,217.135,217.18,1251600000.0
2008-01-03 08:40:00,217.18,217.2,217.15,217.2,896800000.0
2008-01-03 08:41:00,217.2,217.245,217.2,217.235,670400000.0
2008-01-03 08:42:00,217.235,217.25,217.21,217.25,960500000.0
2008-01-03 08:43:00,217.23,217.25,217.185,217.195,1315100000.0
2008-01-03 08:44:00,217.195,217.23,217.195,217.195,627200000.0
2008-01-03 08:45:00,217.195,217.245,217.19,217.24,1553500000.0
2008-01-03 08:46:00,217.23,217.285,217.215,217.225,1037400000.0
2008-01-03 08:47:00,217.23,217.265,217.205,217.235,657600000.0
2008-01-03 08:48:00,217.235,217.265,217.2,217.265,968100000.0
2008-01-03 08:49:00,217.265,217.295,217.22,217.24,553600000.0
2008-01-03 08:50:00,217.24,217.255,217.235,217.24,714400000.0
2008-01-03 08:51:00,217.24,217.24,217.22,217.22,920800000.0
2008-01-03 08:52:00,217.22,217.28,217.22,217.28,1148800000.0
2008-01-03 08:53:00,217.28,217.29,217.235,217.245,1211500000.0
2008-01-03 08:54:00,217.245,217.255,217.145,217.17,987799998.0
2008-01-03 08:55:00,217.17,217.17,217.12,217.16,1228800000.0
2008-01-03 08:56:00,217.16,217.18,217.11,217.14,1691900000.0
2008-01-03 08:57:00,217.14,217.18,217.135,217.17,1328800000.0
2008-01-03 08:58:00,217.17,217.21,217.165,217.205,1356200000.0
2008-01-03 08:59:00,217.205,217.23,217.195,217.225,1462500000.0
2008-01-03 09:00:00,217.23,217.24,217.18,217.215,730800000.0
2008-01-03 09:01:00,217.215,217.22,217.205,217.22,329400000.0
2008-01-03 09:02:00,217.22,217.23,217.175,217.195,216600000.0
2008-01-03 09:03:00,217.195,217.195,217.165,217.19,378400000.0
2008-01-03 09:04:00,217.19,217.19,217.135,217.19,260000000.0
2008-01-03 09:05:00,217.19,217.19,217.165,217.19,583200000.0
2008-01-03 09:06:00,217.17,217.19,217.12,217.135,684800000.0
2008-01-03 09:07:00,217.135,217.155,217.07,217.11,716900000.0
2008-01-03 09:08:00,217.11,217.125,217.065,217.09,1244600000.0
2008-01-03 09:09:00,217.09,217.16,217.085,217.15,1097800001.0
2008-01-03 09:10:00,217.15,217.16,217.08,217.085,420000000.0
2008-01-03 09:11:00,217.085,217.115,217.06,217.085,1240600000.0
2008-01-03 09:12:00,217.085,217.155,217.085,217.145,814400000.0
2008-01-03 09:13:00,217.145,217.215,217.145,217.215,689200000.0
2008-01-03 09:14:00,217.215,217.215,217.16,217.165,890400000.0
2008-01-03 09:15:00,217.165,217.175,217.135,217.165,808100000.0
2008-01-03 09:16:00,217.165,217.175,217.11,217.125,931300000.0
2008-01-03 09:17:00,217.12,217.215,217.12,217.195,676000000.0
2008-01-03 09:18:00,217.195,217.235,217.185,217.225,769800000.0
2008-01-03 09:19:00,217.225,217.225,217.165,217.18,880500000.0
2008-01-03 09:20:00,217.18,217.185,217.145,217.145,810100000.0
2008-01-03 09:21:00,217.145,217.185,217.14,217.17,1120300000.0
2008-01-03 09:22:00,217.185,217.205,217.13,217.135,774900000.0
2008-01-03 09:23:00,217.135,217.175,217.12,217.155,788100000.0
2008-01-03 09:24:00,217.155,217.195,217.135,217.15,631200000.0
2008-01-03 09:25:00,217.15,217.17,217.13,217.145,578400000.0
2008-01-03 09:26:00,217.14,217.17,217.12,217.135,1040300000.0
2008-01-03 09:27:00,217.135,217.14,217.125,217.135,1112100000.0
2008-01-03 09:28:00,217.135,217.15,217.11,217.12,1261100000.0
2008-01-03 09:29:00,217.12,217.12,217.005,217.005,902400000.0
2008-01-03 09:30:00,217.005,217.025,216.865,216.87,708000000.0
2008-01-03 09:31:00,216.87,216.87,216.77,216.8,681600000.0
2008-01-03 09:32:00,216.825,216.845,216.76,216.77,679700000.0
2008-01-03 09:33:00,216.77,216.775,216.685,216.705,806200000.0
2008-01-03 09:34:00,216.705,216.71,216.57,216.61,698600000.0
2008-01-03 09:35:00,216.61,216.675,216.61,216.665,630700000.0
2008-01-03 09:36:00,216.665,216.665,216.58,216.59,588800000.0
2008-01-03 09:37:00,216.59,216.64,216.52,216.575,1177400000.0
2008-01-03 09:38:00,216.575,216.665,216.565,216.665,585400000.0
2008-01-03 09:39:00,216.675,216.72,216.63,216.63,426600000.0
2008-01-03 09:40:00,216.63,216.685,216.605,216.68,753700000.0
2008-01-03 09:41:00,216.68,216.79,216.67,216.73,427900000.0
2008-01-03 09:42:00,216.725,216.81,216.7,216.78,541500000.0
2008-01-03 09:43:00,216.79,216.81,216.745,216.795,324200000.0
2008-01-03 09:44:00,216.795,216.805,216.755,216.78,327100000.0
2008-01-03 09:45:00,216.78,216.82,216.78,216.81,300000000.0
2008-01-03 09:46:00,216.805,216.81,216.67,216.725,354500000.0
2008-01-03 09:47:00,216.725,216.745,216.69,216.735,303000000.0
2008-01-03 09:48:00,216.735,216.775,216.7,216.7,282000000.0
2008-01-03 09:49:00,216.7,216.715,216.695,216.715,487900000.0
2008-01-03 09:50:00,216.715,216.73,216.68,216.685,730900000.0
2008-01-03 09:51:00,216.69,216.69,216.645,216.645,995500000.0
2008-01-03 09:52:00,216.645,216.68,216.635,216.67,836400000.0
2008-01-03 09:53:00,216.67,216.695,216.615,216.675,404200000.0
2008-01-03 09:54:00,216.675,216.74,216.63,216.715,882700000.0
2008-01-03 09:55:00,216.72,216.775,216.71,216.76,601900000.0
2008-01-03 09:56:00,216.76,216.87,216.76,216.81,338200000.0
2008-01-03 09:57:00,216.805,216.81,216.775,216.805,418500000.0
2008-01-03 09:58:00,216.805,216.82,216.755,216.765,380500000.0
2008-01-03 09:59:00,216.765,216.815,216.765,216.77,441200000.0
2008-01-03 10:00:00,216.775,216.795,216.72,216.79,241200000.0
2008-01-03 10:01:00,216.79,216.805,216.705,216.705,535200000.0
2008-01-03 10:02:00,216.705,216.725,216.665,216.69,334000000.0
2008-01-03 10:03:00,216.69,216.765,216.685,216.765,289900000.0
2008-01-03 10:04:00,216.76,216.84,216.755,216.84,973200000.0
2008-01-03 10:05:00,216.85,216.93,216.82,216.84,441100000.0
2008-01-03 10:06:00,216.845,216.87,216.815,216.83,659700000.0
2008-01-03 10:07:00,216.825,216.965,216.825,216.965,1035800000.0
2008-01-03 10:08:00,216.965,217.005,216.91,216.96,1073100000.0
2008-01-03 10:09:00,216.96,217.07,216.955,217.04,1017900000.0
2008-01-03 10:10:00,217.04,217.1,217.005,217.1,559300000.0
2008-01-03 10:11:00,217.1,217.12,217.06,217.06,506100000.0
2008-01-03 10:12:00,217.06,217.065,216.995,217.025,618500000.0
2008-01-03 10:13:00,217.025,217.045,216.96,216.97,373000000.0
2008-01-03 10:14:00,216.97,216.97,216.915,216.945,337000000.0
2008-01-03 10:15:00,216.945,217.015,216.945,217.015,374000000.0
2008-01-03 10:16:00,217.015,217.015,216.955,216.965,845500000.0
2008-01-03 10:17:00,216.965,216.975,216.885,216.935,435600000.0
2008-01-03 10:18:00,216.945,217.025,216.945,217.02,561300000.0
2008-01-03 10:19:00,217.025,217.03,216.94,216.94,648100000.0
2008-01-03 10:20:00,216.94,216.96,216.87,216.89,929600000.0
2008-01-03 10:21:00,216.89,216.98,216.885,216.94,571300000.0
2008-01-03 10:22:00,216.94,216.94,216.865,216.915,567200000.0
2008-01-03 10:23:00,216.895,216.895,216.845,216.86,674400000.0
2008-01-03 10:24:00,216.865,216.865,216.735,216.755,1067600000.0
2008-01-03 10:25:00,216.765,216.775,216.695,216.715,924000000.0
2008-01-03 10:26:00,216.715,216.735,216.675,216.685,1321800000.0
2008-01-03 10:27:00,216.685,216.725,216.655,216.705,884500000.0
2008-01-03 10:28:00,216.705,216.755,216.7,216.725,793600000.0
2008-01-03 10:29:00,216.725,216.735,216.705,216.735,1041400000.0
2008-01-03 10:30:00,216.735,216.745,216.705,216.745,925000000.0
2008-01-03 10:31:00,216.745,216.785,216.745,216.77,1055600000.0
2008-01-03 10:32:00,216.775,216.795,216.755,216.775,1636900000.0
2008-01-03 10:33:00,216.775,216.785,216.6,216.605,1035900000.0
2008-01-03 10:34:00,216.6,216.67,216.57,216.595,925099999.0
2008-01-03 10:35:00,216.59,216.635,216.575,216.615,677200000.0
2008-01-03 10:36:00,216.615,216.735,216.595,216.715,924400000.0
2008-01-03 10:37:00,216.72,216.73,216.655,216.665,787300000.0
2008-01-03 10:38:00,216.665,216.68,216.615,216.68,993600000.0
2008-01-03 10:39:00,216.68,216.775,216.68,216.685,489200000.0
2008-01-03 10:40:00,216.685,216.695,216.645,216.69,835800000.0
2008-01-03 10:41:00,216.69,216.755,216.685,216.725,1361100000.0
2008-01-03 10:42:00,216.725,216.745,216.675,216.745,858734000.0
2008-01-03 10:43:00,216.745,216.805,216.69,216.765,598794000.0
2008-01-03 10:44:00,216.765,216.775,216.655,216.655,737752000.0
2008-01-03 10:45:00,216.675,216.765,216.675,216.745,971700000.0
2008-01-03 10:46:00,216.745,216.785,216.72,216.745,685600000.0
2008-01-03 10:47:00,216.745,216.745,216.705,216.715,1137600000.0
2008-01-03 10:48:00,216.72,216.775,216.685,216.775,1296100000.0
2008-01-03 10:49:00,216.775,216.775,216.725,216.735,796000000.0
2008-01-03 10:50:00,216.735,216.735,216.67,216.685,1135600001.0
2008-01-03 10:51:00,216.685,216.705,216.66,216.695,927200000.0
2008-01-03 10:52:00,216.695,216.695,216.635,216.695,812300000.0
2008-01-03 10:53:00,216.695,216.695,216.575,216.585,1350200000.0
2008-01-03 10:54:00,216.585,216.59,216.535,216.545,725700000.0
2008-01-03 10:55:00,216.545,216.555,216.495,216.505,992300000.0
2008-01-03 10:56:00,216.505,216.545,216.495,216.505,1288900000.0
2008-01-03 10:57:00,216.505,216.515,216.475,216.495,1230800000.0
2008-01-03 10:58:00,216.495,216.495,216.435,216.45,1020600000.0
2008-01-03 10:59:00,216.45,216.475,216.425,216.435,933200000.0
2008-01-03 11:00:00,216.445,216.46,216.405,216.44,1075600000.0
2008-01-03 11:01:00,216.44,216.445,216.375,216.375,612600000.0
2008-01-03 11:02:00,216.375,216.395,216.335,216.375,1016600000.0
2008-01-03 11:03:00,216.375,216.385,216.315,216.33,742900000.0
2008-01-03 11:04:00,216.33,216.33,216.235,216.265,1084700000.0
2008-01-03 11:05:00,216.27,216.305,216.235,216.305,1204200000.0
2008-01-03 11:06:00,216.295,216.39,216.285,216.39,709500000.0
2008-01-03 11:07:00,216.425,216.545,216.425,216.48,315900000.0
2008-01-03 11:08:00,216.48,216.48,216.41,216.455,369700000.0
2008-01-03 11:09:00,216.46,216.465,216.395,216.43,353900000.0
2008-01-03 11:10:00,216.435,216.435,216.33,216.355,412200000.0
2008-01-03 11:11:00,216.36,216.41,216.315,216.315,600200000.0
2008-01-03 11:12:00,216.315,216.36,216.285,216.355,284800000.0
2008-01-03 11:13:00,216.355,216.395,216.345,216.395,367100000.0
2008-01-03 11:14:00,216.395,216.395,216.295,216.3,406900000.0
2008-01-03 11:15:00,216.325,216.34,216.285,216.305,349500000.0
2008-01-03 11:16:00,216.3,216.365,216.24,216.365,293200000.0
2008-01-03 11:17:00,216.37,216.47,216.36,216.4,374400000.0
2008-01-03 11:18:00,216.405,216.425,216.35,216.425,470200000.0
2008-01-03 11:19:00,216.425,216.43,216.31,216.31,463300000.0
2008-01-03 11:20:00,216.31,216.35,216.305,216.335,588900000.0
2008-01-03 11:21:00,216.34,216.35,216.27,216.28,541700000.0
2008-01-03 11:22:00,216.28,216.31,216.17,216.175,1236600002.0
2008-01-03 11:23:00,216.175,216.185,216.075,216.105,1500300000.0
2008-01-03 11:24:00,216.11,216.175,216.085,216.165,499300000.0
2008-01-03 11:25:00,216.16,216.22,216.15,216.22,358500000.0
2008-01-03 11:26:00,216.215,216.215,216.135,216.135,790300000.0
2008-01-03 11:27:00,216.135,216.135,216.04,216.07,601500000.0
2008-01-03 11:28:00,216.07,216.115,216.045,216.095,1350800001.0
2008-01-03 11:29:00,216.095,216.1,216.015,216.015,679100000.0
2008-01-03 11:30:00,216.015,216.055,215.985,216.015,1123700001.0
2008-01-03 11:31:00,216.005,216.045,215.985,216.015,1085500002.0
2008-01-03 11:32:00,216.02,216.05,215.935,215.965,845500000.0
2008-01-03 11:33:00,215.965,216.045,215.965,216.04,1254800000.0
2008-01-03 11:34:00,216.04,216.1,216.02,216.075,358800000.0
2008-01-03 11:35:00,216.075,216.075,215.99,216.05,471200000.0
2008-01-03 11:36:00,216.065,216.145,216.06,216.13,536200000.0
2008-01-03 11:37:00,216.13,216.165,216.115,216.115,712300000.0
2008-01-03 11:38:00,216.115,216.145,216.075,216.08,702000000.0
2008-01-03 11:39:00,216.075,216.13,216.055,216.115,827700000.0
2008-01-03 11:40:00,216.12,216.195,216.1,216.18,758900000.0
2008-01-03 11:41:00,216.175,216.175,215.985,216.015,822400000.0
2008-01-03 11:42:00,216.015,216.02,215.945,215.98,486300000.0
2008-01-03 11:43:00,215.985,215.995,215.935,215.965,901900000.0
2008-01-03 11:44:00,215.965,215.995,215.835,215.85,1167400000.0
2008-01-03 11:45:00,215.85,215.85,215.725,215.725,564400000.0
2008-01-03 11:46:00,215.725,215.735,215.635,215.645,404000000.0
2008-01-03 11:47:00,215.645,215.655,215.565,215.585,1200000000.0
2008-01-03 11:48:00,215.585,215.585,215.475,215.495,775700000.0
2008-01-03 11:49:00,215.495,215.53,215.385,215.53,659500000.0
2008-01-03 11:50:00,215.535,215.59,215.515,215.56,426200000.0
2008-01-03 11:51:00,215.565,215.585,215.435,215.445,601000000.0
2008-01-03 11:52:00,215.445,215.52,215.405,215.49,696500000.0
2008-01-03 11:53:00,215.49,215.495,215.32,215.325,537344000.0
2008-01-03 11:54:00,215.325,215.34,215.265,215.305,444400000.0
2008-01-03 11:55:00,215.305,215.305,215.095,215.095,569300000.0
2008-01-03 11:56:00,215.095,215.12,214.915,215.065,276300000.0
2008-01-03 11:57:00,215.06,215.1,214.955,214.955,460500000.0
2008-01-03 11:58:00,214.955,215.145,214.955,215.145,1067800000.0
2008-01-03 11:59:00,215.155,215.255,215.095,215.22,430000000.0
2008-01-03 12:00:00,215.22,215.23,215.165,215.19,834500000.0
2008-01-03 12:01:00,215.185,215.24,215.175,215.175,1170000000.0
2008-01-03 12:02:00,215.175,215.265,215.145,215.245,1115700000.0
2008-01-03 12:03:00,215.245,215.255,215.215,215.22,2005400000.0
2008-01-03 12:04:00,215.225,215.245,215.215,215.24,1845400000.0
2008-01-03 12:05:00,215.24,215.265,215.17,215.18,502000000.0
2008-01-03 12:06:00,215.18,215.235,215.175,215.195,391800000.0
2008-01-03 12:07:00,215.195,215.205,215.15,215.17,605100000.0
2008-01-03 12:08:00,215.175,215.225,215.155,215.215,1484100000.0
2008-01-03 12:09:00,215.215,215.255,215.21,215.215,561500000.0
2008-01-03 12:10:00,215.215,215.36,215.195,215.345,331700000.0
2008-01-03 12:11:00,215.355,215.36,215.275,215.35,406000000.0
2008-01-03 12:12:00,215.35,215.37,215.33,215.35,268800000.0
2008-01-03 12:13:00,215.36,215.39,215.315,215.315,252900000.0
2008-01-03 12:14:00,215.315,215.395,215.3,215.395,560000000.0
2008-01-03 12:15:00,215.395,215.395,215.28,215.305,831900000.0
2008-01-03 12:16:00,215.305,215.35,215.285,215.325,490500000.0
2008-01-03 12:17:00,215.325,215.375,215.315,215.345,522100000.0
2008-01-03 12:18:00,215.345,215.37,215.315,215.325,625800000.0
2008-01-03 12:19:00,215.325,215.34,215.285,215.29,681200000.0
2008-01-03 12:20:00,215.285,215.285,214.935,214.935,764700000.0
2008-01-03 12:21:00,214.925,214.945,214.825,214.935,487100000.0
2008-01-03 12:22:00,214.93,214.975,214.915,214.935,501300000.0
2008-01-03 12:23:00,214.935,214.955,214.74,214.815,542700000.0
2008-01-03 12:24:00,214.815,214.905,214.785,214.83,522000000.0
2008-01-03 12:25:00,214.83,214.86,214.705,214.755,592100000.0
2008-01-03 12:26:00,214.755,214.785,214.685,214.72,1409400000.0
2008-01-03 12:27:00,214.72,214.775,214.615,214.645,890699999.0
2008-01-03 12:28:00,214.655,214.705,214.555,214.625,749800000.0
2008-01-03 12:29:00,214.625,214.705,214.485,214.495,418900000.0
2008-01-03 12:30:00,214.495,214.575,214.425,214.455,426900000.0
2008-01-03 12:31:00,214.455,214.54,214.44,214.53,321400000.0
2008-01-03 12:32:00,214.535,214.61,214.505,214.595,286700000.0
2008-01-03 12:33:00,214.6,214.735,214.525,214.685,765100000.0
2008-01-03 12:34:00,214.685,214.69,214.535,214.545,659500000.0
2008-01-03 12:35:00,214.545,214.61,214.515,214.515,582600000.0
2008-01-03 12:36:00,214.515,214.6,214.515,214.59,494100000.0
2008-01-03 12:37:00,214.575,214.605,214.515,214.515,439900000.0
2008-01-03 12:38:00,214.515,214.55,214.355,214.495,438300000.0
2008-01-03 12:39:00,214.49,214.56,214.475,214.48,227100000.0
2008-01-03 12:40:00,214.48,214.565,214.435,214.46,238000000.0
2008-01-03 12:41:00,214.46,214.495,214.43,214.455,331200000.0
2008-01-03 12:42:00,214.455,214.555,214.45,214.48,293500000.0
2008-01-03 12:43:00,214.465,214.465,214.335,214.34,511900000.0
2008-01-03 12:44:00,214.34,214.34,214.225,214.265,662800000.0
2008-01-03 12:45:00,214.265,214.335,214.235,214.245,513700000.0
2008-01-03 12:46:00,214.245,214.385,214.235,214.315,480700000.0
2008-01-03 12:47:00,214.315,214.335,214.215,214.215,959000000.0
2008-01-03 12:48:00,214.225,214.225,214.075,214.165,813500000.0
2008-01-03 12:49:00,214.165,214.25,214.085,214.205,654500000.0
2008-01-03 12:50:00,214.215,214.255,214.165,214.25,639100001.0
2008-01-03 12:51:00,214.255,214.295,214.215,214.245,525800000.0
2008-01-03 12:52:00,214.255,214.36,214.255,214.355,333100000.0
2008-01-03 12:53:00,214.355,214.36,214.285,214.335,728400000.0
2008-01-03 12:54:00,214.325,214.395,214.28,214.315,886700000.0
2008-01-03 12:55:00,214.31,214.34,214.15,214.245,619600000.0
2008-01-03 12:56:00,214.245,214.32,214.16,214.295,515100000.0
2008-01-03 12:57:00,214.295,214.375,214.295,214.345,740800000.0
2008-01-03 12:58:00,214.345,214.36,214.285,214.33,854000000.0
2008-01-03 12:59:00,214.325,214.355,214.075,214.1,594000000.0
2008-01-03 13:00:00,214.11,214.12,213.875,213.955,247700000.0
2008-01-03 13:01:00,213.945,213.945,213.65,213.685,475500000.0
2008-01-03 13:02:00,213.67,213.715,213.615,213.635,429500000.0
2008-01-03 13:03:00,213.635,213.735,213.605,213.635,712500000.0
2008-01-03 13:04:00,213.635,213.765,213.585,213.725,824100000.0
2008-01-03 13:05:00,213.72,213.78,213.705,213.75,471200000.0
2008-01-03 13:06:00,213.75,213.775,213.7,213.755,332600000.0
2008-01-03 13:07:00,213.74,213.74,213.665,213.695,373600000.0
2008-01-03 13:08:00,213.695,213.805,213.675,213.795,460200000.0
2008-01-03 13:09:00,213.795,213.91,213.785,213.88,651600000.0
2008-01-03 13:10:00,213.885,213.93,213.85,213.88,499100000.0
2008-01-03 13:11:00,213.88,213.985,213.88,213.965,212200000.0
2008-01-03 13:12:00,213.965,213.995,213.895,213.98,257000000.0
2008-01-03 13:13:00,213.98,213.995,213.88,213.89,234800000.0
2008-01-03 13:14:00,213.89,213.925,213.845,213.865,292900000.0
2008-01-03 13:15:00,213.865,213.935,213.855,213.92,423200000.0
2008-01-03 13:16:00,213.92,214.025,213.92,214.01,295100000.0
2008-01-03 13:17:00,214.01,214.11,213.99,214.1,219300000.0
2008-01-03 13:18:00,214.105,214.175,214.045,214.165,419900000.0
2008-01-03 13:19:00,214.165,214.275,214.165,214.265,600700001.0
2008-01-03 13:20:00,214.255,214.28,214.165,214.275,627700000.0
2008-01-03 13:21:00,214.275,214.305,214.225,214.3,254000000.0
2008-01-03 13:22:00,214.3,214.39,214.265,214.295,343100000.0
2008-01-03 13:23:00,214.295,214.335,214.265,214.305,490600000.0
2008-01-03 13:24:00,214.305,214.305,214.085,214.165,578900000.0
2008-01-03 13:25:00,214.165,214.175,214.12,214.145,297700000.0
2008-01-03 13:26:00,214.145,214.265,214.125,214.235,589600000.0
2008-01-03 13:27:00,214.245,214.285,214.245,214.265,638600000.0
2008-01-03 13:28:00,214.265,214.265,214.235,214.265,744100000.0
2008-01-03 13:29:00,214.275,214.325,214.255,214.29,461200000.0
2008-01-03 13:30:00,214.295,214.345,214.26,214.315,898600000.0
2008-01-03 13:31:00,214.32,214.38,214.31,214.33,308300000.0
2008-01-03 13:32:00,214.33,214.435,214.305,214.435,541400000.0
2008-01-03 13:33:00,214.435,214.555,214.385,214.54,476300000.0
2008-01-03 13:34:00,214.54,214.68,214.54,214.68,322100000.0
2008-01-03 13:35:00,214.68,214.72,214.625,214.625,830500000.0
2008-01-03 13:36:00,214.625,214.705,214.625,214.695,462400000.0
2008-01-03 13:37:00,214.695,214.7,214.63,214.635,746400000.0
2008-01-03 13:38:00,214.635,214.64,214.585,214.63,253500000.0
2008-01-03 13:39:00,214.63,214.63,214.455,214.575,682900000.0
2008-01-03 13:40:00,214.575,214.625,214.525,214.535,1017400000.0
2008-01-03 13:41:00,214.535,214.57,214.385,214.385,741400000.0
2008-01-03 13:42:00,214.4,214.465,214.35,214.405,753100000.0
2008-01-03 13:43:00,214.405,214.435,214.405,214.415,751800000.0
2008-01-03 13:44:00,214.415,214.425,214.365,214.405,981100000.0
2008-01-03 13:45:00,214.405,214.405,214.375,214.405,1308000000.0
2008-01-03 13:46:00,214.405,214.475,214.405,214.45,892700000.0
2008-01-03 13:47:00,214.45,214.465,214.42,214.435,986000000.0
2008-01-03 13:48:00,214.44,214.525,214.435,214.525,1329200000.0
2008-01-03 13:49:00,214.525,214.56,214.525,214.55,841800000.0
2008-01-03 13:50:00,214.55,214.55,214.505,214.525,276800000.0
2008-01-03 13:51:00,214.525,214.555,214.48,214.555,969200000.0
2008-01-03 13:52:00,214.555,214.595,214.525,214.58,1404000000.0
2008-01-03 13:53:00,214.575,214.605,214.495,214.495,1142500000.0
2008-01-03 13:54:00,214.495,214.575,214.47,214.575,359200000.0
2008-01-03 13:55:00,214.575,214.6,214.52,214.555,420300000.0
2008-01-03 13:56:00,214.55,214.565,214.475,214.475,312400000.0
2008-01-03 13:57:00,214.475,214.505,214.44,214.44,278100000.0
2008-01-03 13:58:00,214.435,214.475,214.37,214.37,689800000.0
2008-01-03 13:59:00,214.37,214.395,214.265,214.33,988799999.0
2008-01-03 14:00:00,214.335,214.405,214.29,214.325,544500000.0
2008-01-03 14:01:00,214.33,214.51,214.325,214.355,555200000.0
2008-01-03 14:02:00,214.355,214.415,214.32,214.395,548600000.0
2008-01-03 14:03:00,214.395,214.395,214.19,214.19,546800000.0
2008-01-03 14:04:00,214.19,214.285,214.175,214.205,655400000.0
2008-01-03 14:05:00,214.205,214.315,214.205,214.305,802700000.0
2008-01-03 14:06:00,214.31,214.365,214.245,214.29,1060300000.0
2008-01-03 14:07:00,214.29,214.365,214.275,214.275,1349800000.0
2008-01-03 14:08:00,214.275,214.3,214.255,214.285,417400000.0
2008-01-03 14:09:00,214.285,214.305,214.235,214.29,516700000.0
2008-01-03 14:10:00,214.29,214.305,214.22,214.23,668200000.0
2008-01-03 14:11:00,214.23,214.405,214.225,214.315,776300000.0
2008-01-03 14:12:00,214.315,214.39,214.3,214.35,676600000.0
2008-01-03 14:13:00,214.35,214.38,214.295,214.35,377200000.0
2008-01-03 14:14:00,214.35,214.375,214.305,214.36,599900000.0
2008-01-03 14:15:00,214.36,214.41,214.36,214.37,349900000.0
2008-01-03 14:16:00,214.37,214.44,214.365,214.425,705800000.0
2008-01-03 14:17:00,214.425,214.45,214.365,214.45,470500000.0
2008-01-03 14:18:00,214.45,214.5,214.43,214.44,650700000.0
2008-01-03 14:19:00,214.44,214.54,214.44,214.54,460000000.0
2008-01-03 14:20:00,214.54,214.54,214.47,214.505,377700000.0
2008-01-03 14:21:00,214.505,214.57,214.505,214.54,286900000.0
2008-01-03 14:22:00,214.54,214.57,214.475,214.5,403900000.0
2008-01-03 14:23:00,214.5,214.61,214.5,214.565,448200000.0
2008-01-03 14:24:00,214.565,214.585,214.545,214.565,756700000.0
2008-01-03 14:25:00,214.565,214.635,214.535,214.555,1088500000.0
2008-01-03 14:26:00,214.565,214.61,214.53,214.605,349700000.0
2008-01-03 14:27:00,214.6,214.655,214.565,214.58,906000000.0
2008-01-03 14:28:00,214.58,214.625,214.56,214.615,624200000.0
2008-01-03 14:29:00,214.615,214.645,214.6,214.62,428800000.0
2008-01-03 14:30:00,214.62,214.645,214.585,214.61,656200000.0
2008-01-03 14:31:00,214.61,214.615,214.535,214.555,786600000.0
2008-01-03 14:32:00,214.555,214.56,214.44,214.455,785300000.0
2008-01-03 14:33:00,214.46,214.475,214.375,214.375,827400000.0
2008-01-03 14:34:00,214.375,214.41,214.375,214.405,842500000.0
2008-01-03 14:35:00,214.405,214.44,214.355,214.365,819800000.0
2008-01-03 14:36:00,214.365,214.37,214.185,214.205,891199999.0
2008-01-03 14:37:00,214.205,214.25,214.195,214.22,875799998.0
2008-01-03 14:38:00,214.22,214.22,214.175,214.205,1207000000.0
2008-01-03 14:39:00,214.205,214.205,214.185,214.195,1155400000.0
2008-01-03 14:40:00,214.195,214.265,214.195,214.205,1275500000.0
2008-01-03 14:41:00,214.205,214.215,214.095,214.105,1193100000.0
2008-01-03 14:42:00,214.105,214.185,214.1,214.18,454600000.0
2008-01-03 14:43:00,214.18,214.25,214.145,214.245,739100000.0
2008-01-03 14:44:00,214.245,214.27,214.165,214.22,1018900000.0
2008-01-03 14:45:00,214.22,214.245,214.205,214.21,730800000.0
2008-01-03 14:46:00,214.21,214.275,214.185,214.255,950400000.0
2008-01-03 14:47:00,214.245,214.325,214.245,214.285,617600000.0
2008-01-03 14:48:00,214.285,214.445,214.285,214.425,508900000.0
2008-01-03 14:49:00,214.425,214.525,214.395,214.505,661500000.0
2008-01-03 14:50:00,214.515,214.685,214.505,214.635,613700000.0
2008-01-03 14:51:00,214.63,214.88,214.625,214.88,511600000.0
2008-01-03 14:52:00,214.88,215.135,214.87,215.065,350000000.0
2008-01-03 14:53:00,215.07,215.335,215.05,215.335,199900000.0
2008-01-03 14:54:00,215.34,215.38,215.165,215.165,492400000.0
2008-01-03 14:55:00,215.165,215.18,215.085,215.105,790100000.0
2008-01-03 14:56:00,215.105,215.115,215.01,215.02,1090400000.0
2008-01-03 14:57:00,215.02,215.175,214.975,215.125,806200000.0
2008-01-03 14:58:00,215.125,215.145,215.055,215.125,698400000.0
2008-01-03 14:59:00,215.115,215.245,215.1,215.225,711100000.0
2008-01-03 15:00:00,215.225,215.345,215.215,215.325,753400000.0
2008-01-03 15:01:00,215.325,215.37,215.25,215.26,623300000.0
2008-01-03 15:02:00,215.265,215.425,215.255,215.375,706100000.0
2008-01-03 15:03:00,215.375,215.445,215.365,215.44,773300000.0
2008-01-03 15:04:00,215.45,215.545,215.42,215.43,783600000.0
2008-01-03 15:05:00,215.43,215.44,215.325,215.365,756800000.0
2008-01-03 15:06:00,215.365,215.415,215.355,215.36,359400000.0
2008-01-03 15:07:00,215.36,215.49,215.335,215.475,335400000.0
2008-01-03 15:08:00,215.475,215.565,215.395,215.535,586200000.0
2008-01-03 15:09:00,215.535,215.775,215.515,215.755,938600000.0
2008-01-03 15:10:00,215.755,215.915,215.755,215.905,1021700000.0
2008-01-03 15:11:00,215.905,215.935,215.835,215.875,1122099999.0
2008-01-03 15:12:00,215.875,215.915,215.825,215.855,1024500003.0
2008-01-03 15:13:00,215.855,215.855,215.775,215.795,720100000.0
2008-01-03 15:14:00,215.795,215.795,215.665,215.665,1018600000.0
2008-01-03 15:15:00,215.645,215.89,215.605,215.775,776000000.0
2008-01-03 15:16:00,215.775,215.89,215.685,215.89,925100000.0
2008-01-03 15:17:00,215.885,216.005,215.86,215.975,575400000.0
2008-01-03 15:18:00,215.975,216.37,215.975,216.345,599100000.0
2008-01-03 15:19:00,216.345,216.48,216.345,216.37,250700000.0
2008-01-03 15:20:00,216.37,216.44,216.245,216.38,556900000.0
2008-01-03 15:21:00,216.39,216.395,216.195,216.225,207000000.0
2008-01-03 15:22:00,216.225,216.385,216.22,216.345,632600000.0
2008-01-03 15:23:00,216.335,216.535,216.285,216.495,532599998.0
2008-01-03 15:24:00,216.475,216.62,216.46,216.62,625700000.0
2008-01-03 15:25:00,216.62,216.635,216.43,216.445,747999999.0
2008-01-03 15:26:00,216.445,216.455,216.305,216.305,679700000.0
2008-01-03 15:27:00,216.305,216.35,216.185,216.315,431000000.0
2008-01-03 15:28:00,216.315,216.335,216.245,216.245,767600000.0
2008-01-03 15:29:00,216.245,216.275,216.225,216.225,363300000.0
2008-01-03 15:30:00,216.225,216.275,216.165,216.24,556400000.0
2008-01-03 15:31:00,216.24,216.33,216.205,216.32,436900000.0
2008-01-03 15:32:00,216.32,216.365,216.305,216.325,287700000.0
2008-01-03 15:33:00,216.32,216.53,216.27,216.53,409900000.0
2008-01-03 15:34:00,216.53,216.555,216.475,216.52,657900000.0
2008-01-03 15:35:00,216.52,216.615,216.43,216.43,597700000.0
2008-01-03 15:36:00,216.44,216.515,216.35,216.355,959400000.0
2008-01-03 15:37:00,216.36,216.475,216.355,216.385,526400000.0
2008-01-03 15:38:00,216.385,216.42,216.335,216.335,303300000.0
2008-01-03 15:39:00,216.34,216.41,216.315,216.315,262400000.0
2008-01-03 15:40:00,216.315,216.335,216.235,216.255,518800000.0
2008-01-03 15:41:00,216.245,216.255,216.135,216.135,661600000.0
2008-01-03 15:42:00,216.135,216.175,216.04,216.05,481200000.0
2008-01-03 15:43:00,216.045,216.09,216.015,216.055,378400000.0
2008-01-03 15:44:00,216.055,216.08,216.025,216.03,505100000.0
2008-01-03 15:45:00,216.015,216.015,215.925,215.985,493800000.0
2008-01-03 15:46:00,215.995,216.025,215.855,215.855,271200000.0
2008-01-03 15:47:00,215.855,215.855,215.765,215.835,418000000.0
2008-01-03 15:48:00,215.835,215.86,215.785,215.845,528800000.0
2008-01-03 15:49:00,215.845,215.9,215.84,215.875,800900000.0
2008-01-03 15:50:00,215.875,215.905,215.82,215.89,401600000.0
2008-01-03 15:51:00,215.89,215.925,215.79,215.805,288800000.0
2008-01-03 15:52:00,215.815,215.89,215.78,215.875,266700000.0
2008-01-03 15:53:00,215.875,215.925,215.805,215.87,467300000.0
2008-01-03 15:54:00,215.87,215.89,215.805,215.805,963600000.0
2008-01-03 15:55:00,215.805,215.86,215.785,215.85,490300000.0
2008-01-03 15:56:00,215.85,215.925,215.805,215.925,568900000.0
2008-01-03 15:57:00,215.925,216.0,215.925,215.935,534600000.0
2008-01-03 15:58:00,215.935,215.995,215.89,215.995,761000000.0
2008-01-03 15:59:00,216.0,216.005,215.935,215.975,988900002.0
2008-01-03 16:00:00,215.975,216.035,215.965,216.035,1237200000.0
2008-01-03 16:01:00,216.035,216.095,216.005,216.07,1106500002.0
2008-01-03 16:02:00,216.07,216.125,216.055,216.115,1107200000.0
2008-01-03 16:03:00,216.115,216.125,216.065,216.08,753499997.0
2008-01-03 16:04:00,216.08,216.115,216.065,216.1,1228699999.0
2008-01-03 16:05:00,216.1,216.125,216.085,216.115,958599979.0
2008-01-03 16:06:00,216.11,216.135,216.08,216.085,430600000.0
2008-01-03 16:07:00,216.085,216.145,216.075,216.12,546100000.0
2008-01-03 16:08:00,216.12,216.155,216.085,216.095,1666700000.0
2008-01-03 16:09:00,216.095,216.095,216.025,216.04,757000000.0
2008-01-03 16:10:00,216.04,216.08,216.035,216.05,367400000.0
2008-01-03 16:11:00,216.05,216.075,216.015,216.055,537300000.0
2008-01-03 16:12:00,216.055,216.065,216.02,216.045,465800000.0
2008-01-03 16:13:00,216.045,216.06,216.005,216.025,471300000.0
2008-01-03 16:14:00,216.025,216.05,215.98,215.995,519400000.0
2008-01-03 16:15:00,215.995,216.02,215.975,216.01,531800000.0
2008-01-03 16:16:00,216.005,216.005,215.965,215.985,403100000.0
2008-01-03 16:17:00,215.985,216.03,215.975,216.01,749200000.0
2008-01-03 16:18:00,216.005,216.085,215.985,216.075,1149700000.0
2008-01-03 16:19:00,216.075,216.13,216.035,216.125,1182400000.0
2008-01-03 16:20:00,216.125,216.155,216.055,216.055,733700000.0
2008-01-03 16:21:00,216.055,216.11,216.045,216.06,1190200000.0
2008-01-03 16:22:00,216.06,216.105,216.055,216.105,704100000.0
2008-01-03 16:23:00,216.095,216.12,216.015,216.03,603800000.0
2008-01-03 16:24:00,216.03,216.12,216.005,216.115,725000000.0
2008-01-03 16:25:00,216.11,216.115,216.0,216.03,256700000.0
2008-01-03 16:26:00,216.03,216.055,215.995,216.035,262800000.0
2008-01-03 16:27:00,216.035,216.11,216.005,216.105,394500000.0
2008-01-03 16:28:00,216.105,216.105,216.03,216.03,286800000.0
2008-01-03 16:29:00,216.035,216.18,216.01,216.175,357000000.0
2008-01-03 16:30:00,216.17,216.205,216.12,216.175,231700000.0
2008-01-03 16:31:00,216.175,216.245,216.16,216.18,327900000.0
2008-01-03 16:32:00,216.18,216.18,216.08,216.085,711400000.0
2008-01-03 16:33:00,216.075,216.17,216.075,216.16,330200000.0
2008-01-03 16:34:00,216.155,216.375,216.155,216.365,378700000.0
2008-01-03 16:35:00,216.37,216.46,216.36,216.395,389900000.0
2008-01-03 16:36:00,216.395,216.415,216.345,216.345,490500000.0
2008-01-03 16:37:00,216.345,216.44,216.31,216.375,475500000.0
2008-01-03 16:38:00,216.38,216.56,216.38,216.495,676900000.0
2008-01-03 16:39:00,216.49,216.555,216.445,216.555,743000000.0
2008-01-03 16:40:00,216.555,216.62,216.465,216.51,408500000.0
2008-01-03 16:41:00,216.51,216.585,216.44,216.585,724900000.0
2008-01-03 16:42:00,216.585,216.595,216.445,216.5,1019600000.0
2008-01-03 16:43:00,216.5,216.555,216.47,216.485,413300000.0
2008-01-03 16:44:00,216.49,216.5,216.21,216.24,599400000.0
2008-01-03 16:45:00,216.24,216.285,216.17,216.255,454800000.0
2008-01-03 16:46:00,216.255,216.285,216.125,216.125,531700000.0
2008-01-03 16:47:00,216.135,216.235,216.135,216.19,693200000.0
2008-01-03 16:48:00,216.19,216.205,216.145,216.17,593500000.0
2008-01-03 16:49:00,216.17,216.175,216.115,216.13,583900000.0
2008-01-03 16:50:00,216.13,216.205,216.105,216.17,583400000.0
2008-01-03 16:51:00,216.17,216.22,216.125,216.21,863300000.0
2008-01-03 16:52:00,216.21,216.27,216.145,216.2,870300000.0
2008-01-03 16:53:00,216.23,216.265,216.145,216.145,662500000.0
2008-01-03 16:54:00,216.145,216.215,216.085,216.11,478700000.0
2008-01-03 16:55:00,216.11,216.145,216.055,216.065,566200000.0
2008-01-03 16:56:00,216.055,216.165,216.045,216.095,1008500000.0
2008-01-03 16:57:00,216.095,216.14,215.975,216.01,709300000.0
2008-01-03 16:58:00,216.01,216.05,215.935,215.96,465600000.0
2008-01-03 16:59:00,215.96,215.97,215.865,215.865,721200000.0
2008-01-03 17:00:00,215.865,216.005,215.835,215.95,514100000.0
2008-01-03 17:01:00,215.95,216.085,215.93,216.085,913900000.0
2008-01-03 17:02:00,216.075,216.15,215.975,215.975,560500000.0
2008-01-03 17:03:00,215.975,216.105,215.965,216.05,876800000.0
2008-01-03 17:04:00,216.055,216.065,215.995,216.045,1181600000.0
2008-01-03 17:05:00,216.045,216.065,215.955,215.985,1336900000.0
2008-01-03 17:06:00,215.975,216.225,215.975,216.17,499400000.0
2008-01-03 17:07:00,216.17,216.195,216.105,216.115,414800000.0
2008-01-03 17:08:00,216.12,216.345,216.09,216.345,638500000.0
2008-01-03 17:09:00,216.325,216.485,216.295,216.46,761599997.0
2008-01-03 17:10:00,216.46,216.505,216.41,216.435,755000000.0
2008-01-03 17:11:00,216.435,216.475,216.395,216.475,1251299995.0
2008-01-03 17:12:00,216.475,216.55,216.455,216.53,590200000.0
2008-01-03 17:13:00,216.525,216.545,216.49,216.49,414100000.0
2008-01-03 17:14:00,216.495,216.535,216.43,216.455,455300000.0
2008-01-03 17:15:00,216.45,216.48,216.385,216.4,1126099998.0
2008-01-03 17:16:00,216.4,216.455,216.36,216.395,635800000.0
2008-01-03 17:17:00,216.395,216.395,216.315,216.345,594100000.0
2008-01-03 17:18:00,216.345,216.38,216.305,216.345,430100000.0
2008-01-03 17:19:00,216.345,216.39,216.285,216.37,652900000.0
2008-01-03 17:20:00,216.365,216.41,216.365,216.39,861500000.0
2008-01-03 17:21:00,216.39,216.455,216.38,216.395,545600000.0
2008-01-03 17:22:00,216.39,216.415,216.305,216.315,1134500000.0
2008-01-03 17:23:00,216.32,216.32,216.225,216.235,755600000.0
2008-01-03 17:24:00,216.225,216.325,216.215,216.325,1007200000.0
2008-01-03 17:25:00,216.325,216.39,216.31,216.325,847400000.0
2008-01-03 17:26:00,216.325,216.395,216.31,216.395,441000000.0
2008-01-03 17:27:00,216.405,216.41,216.33,216.365,859700000.0
2008-01-03 17:28:00,216.365,216.45,216.36,216.42,636400000.0
2008-01-03 17:29:00,216.415,216.505,216.415,216.475,885500000.0
2008-01-03 17:30:00,216.475,216.475,216.44,216.455,487200000.0
2008-01-03 17:31:00,216.455,216.46,216.4,216.405,587700000.0
2008-01-03 17:32:00,216.405,216.405,216.345,216.375,1222100000.0
2008-01-03 17:33:00,216.365,216.385,216.305,216.36,561100000.0
2008-01-03 17:34:00,216.36,216.425,216.35,216.405,1084200000.0
2008-01-03 17:35:00,216.405,216.505,216.4,216.495,659600000.0
2008-01-03 17:36:00,216.495,216.51,216.43,216.51,760500000.0
2008-01-03 17:37:00,216.505,216.555,216.49,216.52,576000000.0
2008-01-03 17:38:00,216.52,216.545,216.515,216.525,427400000.0
2008-01-03 17:39:00,216.525,216.58,216.505,216.565,707900000.0
2008-01-03 17:40:00,216.565,216.675,216.555,216.64,991600000.0
2008-01-03 17:41:00,216.645,216.665,216.565,216.6,941500000.0
2008-01-03 17:42:00,216.6,216.625,216.545,216.585,736300000.0
2008-01-03 17:43:00,216.58,216.605,216.555,216.555,813900000.0
2008-01-03 17:44:00,216.555,216.59,216.505,216.525,535600000.0
2008-01-03 17:45:00,216.525,216.575,216.495,216.525,726100000.0
2008-01-03 17:46:00,216.53,216.57,216.505,216.53,871300000.0
2008-01-03 17:47:00,216.53,216.53,216.475,216.495,599400000.0
2008-01-03 17:48:00,216.495,216.495,216.345,216.405,682800000.0
2008-01-03 17:49:00,216.405,216.415,216.275,216.275,1001500000.0
2008-01-03 17:50:00,216.275,216.305,216.245,216.265,354800000.0
2008-01-03 17:51:00,216.265,216.265,216.085,216.135,931100000.0
2008-01-03 17:52:00,216.135,216.14,216.0,216.03,635100000.0
2008-01-03 17:53:00,216.03,216.06,215.905,215.925,698700000.0
2008-01-03 17:54:00,215.925,215.935,215.855,215.87,563900000.0
2008-01-03 17:55:00,215.88,215.89,215.715,215.76,474000000.0
2008-01-03 17:56:00,215.75,215.8,215.705,215.73,333500000.0
2008-01-03 17:57:00,215.73,215.77,215.695,215.77,842700000.0
2008-01-03 17:58:00,215.765,215.875,215.75,215.875,489700000.0
2008-01-03 17:59:00,215.875,215.89,215.785,215.865,578100000.0
2008-01-03 18:00:00,215.865,216.045,215.865,216.02,676000000.0
2008-01-03 18:01:00,216.02,216.035,215.965,215.98,1115400000.0
2008-01-03 18:02:00,215.98,216.065,215.98,216.055,732000000.0
2008-01-03 18:03:00,216.055,216.06,215.995,216.035,639100000.0
2008-01-03 18:04:00,216.035,216.14,216.035,216.13,871200000.0
2008-01-03 18:05:00,216.125,216.17,216.105,216.125,813500000.0
2008-01-03 18:06:00,216.115,216.115,216.015,216.025,1294300000.0
2008-01-03 18:07:00,216.025,216.055,215.985,215.995,715500000.0
2008-01-03 18:08:00,215.995,216.01,215.965,215.965,670500000.0
2008-01-03 18:09:00,215.965,216.015,215.915,215.99,1376900001.0
2008-01-03 18:10:00,215.99,216.065,215.985,216.005,1163300000.0
2008-01-03 18:11:00,216.005,216.05,216.005,216.035,1081000000.0
2008-01-03 18:12:00,216.035,216.055,215.965,215.965,665800000.0
2008-01-03 18:13:00,215.965,216.005,215.945,215.995,1165000008.0
2008-01-03 18:14:00,215.995,216.005,215.705,215.745,1202500003.0
2008-01-03 18:15:00,215.745,215.765,215.705,215.725,570000000.0
2008-01-03 18:16:00,215.725,215.795,215.725,215.745,800500000.0
2008-01-03 18:17:00,215.745,215.775,215.725,215.755,720000000.0
2008-01-03 18:18:00,215.755,215.79,215.72,215.735,619600000.0
2008-01-03 18:19:00,215.735,215.77,215.685,215.725,769800000.0
2008-01-03 18:20:00,215.725,215.765,215.725,215.76,946500000.0
2008-01-03 18:21:00,215.765,215.915,215.75,215.895,1149900000.0
2008-01-03 18:22:00,215.895,215.9,215.825,215.9,922000000.0
2008-01-03 18:23:00,215.9,215.915,215.87,215.905,357700000.0
2008-01-03 18:24:00,215.905,215.945,215.895,215.925,547200000.0
2008-01-03 18:25:00,215.925,215.925,215.865,215.885,638300000.0
2008-01-03 18:26:00,215.875,215.895,215.86,215.885,478500000.0
2008-01-03 18:27:00,215.885,215.98,215.875,215.955,606900000.0
2008-01-03 18:28:00,215.95,216.02,215.945,215.975,1134300000.0
2008-01-03 18:29:00,215.98,215.985,215.91,215.92,729800000.0
2008-01-03 18:30:00,215.92,215.94,215.875,215.885,975600000.0
2008-01-03 18:31:00,215.89,215.94,215.86,215.91,484800000.0
2008-01-03 18:32:00,215.91,215.94,215.905,215.935,331100000.0
2008-01-03 18:33:00,215.935,215.985,215.92,215.965,338500000.0
2008-01-03 18:34:00,215.965,216.025,215.945,216.005,721400000.0
2008-01-03 18:35:00,215.995,216.035,215.945,215.975,913400000.0
2008-01-03 18:36:00,215.985,216.075,215.985,216.045,475800000.0
2008-01-03 18:37:00,216.045,216.05,216.005,216.035,330800000.0
2008-01-03 18:38:00,216.035,216.06,215.99,216.06,610200000.0
2008-01-03 18:39:00,216.05,216.195,216.05,216.165,563200000.0
2008-01-03 18:40:00,216.165,216.165,216.06,216.085,809900000.0
2008-01-03 18:41:00,216.085,216.165,216.085,216.135,862600000.0
2008-01-03 18:42:00,216.135,216.16,216.095,216.095,730400000.0
2008-01-03 18:43:00,216.095,216.125,216.055,216.125,961000000.0
2008-01-03 18:44:00,216.125,216.135,216.055,216.075,1654200000.0
2008-01-03 18:45:00,216.055,216.115,216.055,216.115,1037100000.0
2008-01-03 18:46:00,216.115,216.155,216.055,216.12,580900000.0
2008-01-03 18:47:00,216.125,216.135,216.105,216.135,1108100000.0
2008-01-03 18:48:00,216.13,216.135,216.075,216.125,1062300000.0
2008-01-03 18:49:00,216.12,216.135,216.07,216.12,845600000.0
2008-01-03 18:50:00,216.12,216.155,216.11,216.125,956300000.0
2008-01-03 18:51:00,216.125,216.14,216.105,216.115,751900000.0
2008-01-03 18:52:00,216.125,216.145,216.085,216.12,1535000001.0
2008-01-03 18:53:00,216.12,216.205,216.11,216.195,1116900000.0
2008-01-03 18:54:00,216.195,216.31,216.19,216.265,804800000.0
2008-01-03 18:55:00,216.265,216.305,216.255,216.28,892300000.0
2008-01-03 18:56:00,216.28,216.405,216.28,216.395,820900000.0
2008-01-03 18:57:00,216.395,216.43,216.345,216.36,885200000.0
2008-01-03 18:58:00,216.365,216.385,216.24,216.25,880200000.0
2008-01-03 18:59:00,216.25,216.27,216.205,216.215,951000001.0
2008-01-03 19:00:00,216.215,216.265,216.205,216.225,750200000.0
2008-01-03 19:01:00,216.225,216.225,216.145,216.155,476600000.0
2008-01-03 19:02:00,216.145,216.205,216.135,216.205,1536700000.0
2008-01-03 19:03:00,216.205,216.235,216.16,216.175,492500000.0
2008-01-03 19:04:00,216.175,216.225,216.175,216.195,423900000.0
2008-01-03 19:05:00,216.195,216.245,216.195,216.225,502200000.0
2008-01-03 19:06:00,216.225,216.245,216.215,216.245,1277600000.0
2008-01-03 19:07:00,216.245,216.285,216.245,216.265,732100000.0
2008-01-03 19:08:00,216.265,216.33,216.245,216.305,593800000.0
2008-01-03 19:09:00,216.305,216.305,216.23,216.28,455900000.0
2008-01-03 19:10:00,216.28,216.285,216.25,216.255,381000000.0
2008-01-03 19:11:00,216.255,216.265,216.25,216.26,326400000.0
2008-01-03 19:12:00,216.26,216.3,216.225,216.285,324100000.0
2008-01-03 19:13:00,216.285,216.285,216.25,216.265,434500000.0
2008-01-03 19:14:00,216.27,216.355,216.265,216.325,339400000.0
2008-01-03 19:15:00,216.325,216.325,216.3,216.305,1158800000.0
2008-01-03 19:16:00,216.305,216.345,216.285,216.3,919300000.0
2008-01-03 19:17:00,216.3,216.345,216.3,216.335,326600000.0
2008-01-03 19:18:00,216.335,216.335,216.295,216.305,442900000.0
2008-01-03 19:19:00,216.315,216.325,216.29,216.315,1049799987.0
2008-01-03 19:20:00,216.315,216.385,216.305,216.33,828300000.0
2008-01-03 19:21:00,216.33,216.38,216.32,216.345,586300000.0
2008-01-03 19:22:00,216.345,216.36,216.33,216.335,1669100000.0
2008-01-03 19:23:00,216.335,216.395,216.335,216.34,971400000.0
2008-01-03 19:24:00,216.34,216.375,216.34,216.37,682000000.0
2008-01-03 19:25:00,216.37,216.375,216.325,216.33,827700000.0
2008-01-03 19:26:00,216.33,216.355,216.285,216.345,975700000.0
2008-01-03 19:27:00,216.34,216.37,216.325,216.335,1230300000.0
2008-01-03 19:28:00,216.335,216.365,216.305,216.365,899300000.0
2008-01-03 19:29:00,216.365,216.475,216.355,216.44,989800000.0
2008-01-03 19:30:00,216.44,216.505,216.435,216.465,434600000.0
2008-01-03 19:31:00,216.47,216.505,216.455,216.46,538200000.0
2008-01-03 19:32:00,216.46,216.5,216.435,216.44,440300000.0
2008-01-03 19:33:00,216.49,216.535,216.48,216.52,325500000.0
2008-01-03 19:34:00,216.52,216.52,216.505,216.505,331100000.0
2008-01-03 19:35:00,216.505,216.515,216.49,216.5,340900000.0
2008-01-03 19:36:00,216.495,216.62,216.495,216.6,490000000.0
2008-01-03 19:37:00,216.6,216.605,216.5,216.535,747300000.0
2008-01-03 19:38:00,216.535,216.595,216.535,216.595,1028000000.0
2008-01-03 19:39:00,216.595,216.605,216.545,216.55,1040800000.0
2008-01-03 19:40:00,215.95,215.98,215.94,215.97,1242200000.0
2008-01-03 19:41:00,215.96,216.0,215.96,216.0,1242200000.0
2008-01-03 19:42:00,216.515,216.545,216.435,216.435,1242200000.0
2008-01-03 19:43:00,216.435,216.445,216.395,216.415,1470600000.0
2008-01-03 19:44:00,216.415,216.415,216.385,216.4,949400000.0
2008-01-03 19:45:00,216.4,216.445,216.395,216.425,1205200000.0
2008-01-03 19:46:00,216.425,216.45,216.365,216.445,868600000.0
2008-01-03 19:47:00,216.445,216.465,216.435,216.46,523700000.0
2008-01-03 19:48:00,216.46,216.465,216.335,216.355,435300000.0
2008-01-03 19:49:00,216.355,216.38,216.35,216.38,334700000.0
2008-01-03 19:50:00,216.38,216.385,216.35,216.355,484400000.0
2008-01-03 19:51:00,216.355,216.39,216.355,216.365,616800000.0
2008-01-03 19:52:00,216.365,216.375,216.36,216.365,350300000.0
2008-01-03 19:53:00,216.365,216.385,216.345,216.365,356800000.0
2008-01-03 19:54:00,216.365,216.385,216.355,216.38,361700000.0
2008-01-03 19:55:00,216.38,216.4,216.295,216.345,1602000000.0
2008-01-03 19:56:00,216.345,216.39,216.315,216.335,661000000.0
2008-01-03 19:57:00,216.34,216.365,216.325,216.365,442000000.0
2008-01-03 19:58:00,216.365,216.4,216.36,216.395,338300000.0
2008-01-03 19:59:00,216.395,216.395,216.35,216.385,320800000.0
2008-01-03 20:00:00,216.385,216.4,216.38,216.4,342100000.0
2008-01-03 20:01:00,216.4,216.41,216.39,216.395,349800000.0
2008-01-03 20:02:00,216.395,216.4,216.345,216.355,400300000.0
2008-01-03 20:03:00,216.355,216.37,216.315,216.315,843000000.0
2008-01-03 20:04:00,215.9,215.9,215.87,215.88,1259400000.0
2008-01-03 20:05:00,216.305,216.335,216.265,216.32,1259400000.0
2008-01-03 20:06:00,216.32,216.325,216.255,216.26,499200000.0
2008-01-03 20:07:00,216.265,216.33,216.265,216.3,359100000.0
2008-01-03 20:08:00,216.3,216.3,216.255,216.29,780000000.0
2008-01-03 20:09:00,216.29,216.305,216.23,216.235,863000000.0
2008-01-03 20:10:00,216.235,216.245,216.22,216.22,466100000.0
2008-01-03 20:11:00,216.22,216.25,216.22,216.23,528900000.0
2008-01-03 20:12:00,216.23,216.275,216.225,216.27,951200000.0
2008-01-03 20:13:00,216.27,216.315,216.27,216.305,692500000.0
2008-01-03 20:14:00,216.305,216.315,216.235,216.245,937000000.0
2008-01-03 20:15:00,216.245,216.29,216.24,216.275,551600000.0
2008-01-03 20:16:00,216.275,216.295,216.27,216.275,441500000.0
2008-01-03 20:17:00,216.275,216.285,216.25,216.255,555400000.0
2008-01-03 20:18:00,216.255,216.255,216.14,216.18,546600000.0
2008-01-03 20:19:00,216.18,216.18,216.15,216.155,630600000.0
2008-01-03 20:20:00,216.155,216.17,216.075,216.085,567700000.0
2008-01-03 20:21:00,216.085,216.095,216.065,216.08,704400000.0
2008-01-03 20:22:00,216.075,216.075,215.945,216.025,441700000.0
2008-01-03 20:23:00,216.025,216.025,215.92,215.945,1016700000.0
2008-01-03 20:24:00,215.925,215.945,215.875,215.875,664500000.0
2008-01-03 20:25:00,215.875,215.965,215.875,215.96,603100000.0
2008-01-03 20:26:00,215.96,216.035,215.955,216.005,692000000.0
2008-01-03 20:27:00,216.005,216.095,216.0,216.095,898800000.0
2008-01-03 20:28:00,216.095,216.095,216.05,216.09,528200000.0
2008-01-03 20:29:00,216.09,216.1,216.05,216.07,424600000.0
2008-01-03 20:30:00,216.07,216.12,216.065,216.07,419200000.0
2008-01-03 20:31:00,216.07,216.105,216.065,216.095,1000700000.0
2008-01-03 20:32:00,216.095,216.1,216.08,216.1,986600000.0
2008-01-03 20:33:00,216.1,216.105,216.05,216.065,780900000.0
2008-01-03 20:34:00,216.065,216.075,216.0,216.02,760500000.0
2008-01-03 20:35:00,216.02,216.02,216.0,216.0,649100000.0
2008-01-03 20:36:00,216.0,216.0,215.955,215.955,760100000.0
2008-01-03 20:37:00,215.955,215.99,215.945,215.955,681300000.0
2008-01-03 20:38:00,215.955,215.96,215.92,215.92,375900000.0
2008-01-03 20:39:00,215.92,215.97,215.92,215.965,823800000.0
2008-01-03 20:40:00,215.965,215.995,215.955,215.98,533700000.0
2008-01-03 20:41:00,215.975,216.005,215.97,216.0,597100000.0
2008-01-03 20:42:00,216.005,216.05,216.005,216.04,373500000.0
2008-01-03 20:43:00,216.04,216.04,216.01,216.03,466600000.0
2008-01-03 20:44:00,216.03,216.06,216.015,216.055,358900000.0
2008-01-03 20:45:00,216.055,216.06,216.04,216.055,394200000.0
2008-01-03 20:46:00,216.055,216.06,215.99,216.06,403100000.0
2008-01-03 20:47:00,216.055,216.06,216.0,216.0,381000000.0
2008-01-03 20:48:00,216.0,216.01,215.98,215.98,352000000.0
2008-01-03 20:49:00,215.98,215.985,215.965,215.98,439900000.0
2008-01-03 20:50:00,215.98,215.995,215.945,215.955,353500000.0
2008-01-03 20:51:00,215.955,215.97,215.94,215.965,436200000.0
2008-01-03 20:52:00,215.965,216.0,215.95,215.965,630600000.0
2008-01-03 20:53:00,215.965,215.99,215.96,215.985,960200000.0
2008-01-03 20:54:00,215.98,216.0,215.93,215.95,387000000.0
2008-01-03 20:55:00,215.95,215.95,215.88,215.88,497100000.0
2008-01-03 20:56:00,215.885,215.89,215.845,215.855,1370800000.0
2008-01-03 20:57:00,215.855,215.855,215.825,215.845,1426200000.0
2008-01-03 20:58:00,215.845,215.87,215.825,215.845,1216900000.0
2008-01-03 20:59:00,215.84,215.865,215.84,215.865,903100000.0
2008-01-03 21:00:00,215.865,215.88,215.855,215.865,1311100000.0
2008-01-03 21:01:00,215.865,215.885,215.855,215.875,2079099989.0
2008-01-03 21:02:00,215.875,215.89,215.865,215.89,462300000.0
2008-01-03 21:03:00,215.89,215.915,215.875,215.91,483000000.0
2008-01-03 21:04:00,215.915,215.915,215.875,215.885,1086200000.0
2008-01-03 21:05:00,215.885,215.89,215.865,215.885,816400000.0
2008-01-03 21:06:00,215.885,215.895,215.855,215.855,790300000.0
2008-01-03 21:07:00,215.855,215.905,215.855,215.885,1005500000.0
2008-01-03 21:08:00,215.885,215.935,215.885,215.935,1689500000.0
2008-01-03 21:09:00,215.935,215.945,215.905,215.925,1865900000.0
2008-01-03 21:10:00,215.925,215.925,215.885,215.895,1449900000.0
2008-01-03 21:11:00,215.895,215.935,215.855,215.915,813100000.0
2008-01-03 21:12:00,215.915,215.955,215.855,215.88,952800000.0
2008-01-03 21:13:00,215.88,215.905,215.85,215.9,547900000.0
2008-01-03 21:14:00,215.9,215.925,215.89,215.91,342900000.0
2008-01-03 21:15:00,215.915,215.94,215.9,215.905,743800000.0
2008-01-03 21:16:00,215.905,215.965,215.905,215.95,481900000.0
2008-01-03 21:17:00,215.95,215.98,215.94,215.945,455600000.0
2008-01-03 21:18:00,215.945,215.985,215.93,215.955,757600000.0
2008-01-03 21:19:00,215.955,215.98,215.955,215.98,616100000.0
2008-01-03 21:20:00,215.98,215.99,215.965,215.97,333700000.0
2008-01-03 21:21:00,215.97,216.045,215.97,215.995,403200000.0
2008-01-03 21:22:00,215.995,216.035,215.995,216.02,399800000.0
2008-01-03 21:23:00,216.02,216.02,215.99,216.0,339900000.0
2008-01-03 21:24:00,216.0,216.02,216.0,216.005,342100000.0
2008-01-03 21:25:00,216.005,216.035,216.0,216.035,437300000.0
2008-01-03 21:26:00,216.035,216.045,216.01,216.045,487500000.0
2008-01-03 21:27:00,216.045,216.045,216.005,216.03,362200000.0
2008-01-03 21:28:00,216.03,216.05,216.03,216.04,363000000.0
2008-01-03 21:29:00,216.035,216.035,215.995,216.0,962700000.0
2008-01-03 21:30:00,216.0,216.005,215.995,215.995,498600000.0
2008-01-03 21:31:00,215.995,215.995,215.96,215.965,615100000.0
2008-01-03 21:32:00,215.98,216.035,215.98,216.02,639400000.0
2008-01-03 21:33:00,216.02,216.03,215.995,215.995,353400000.0
2008-01-03 21:34:00,215.995,216.01,215.985,215.99,403000000.0
2008-01-03 21:35:00,215.34,215.4,215.33,215.4,1232100000.0
2008-01-03 21:36:00,216.025,216.025,215.995,215.995,1232100000.0
2008-01-03 21:37:00,215.995,216.005,215.985,216.0,1193900000.0
2008-01-03 21:38:00,216.0,216.02,215.985,216.02,452700000.0
2008-01-03 21:39:00,216.02,216.025,216.005,216.015,702100000.0
2008-01-03 21:40:00,216.015,216.025,216.005,216.02,1642899999.0
2008-01-03 21:41:00,216.015,216.04,216.015,216.015,678700000.0
2008-01-03 21:42:00,216.02,216.03,215.98,215.985,897800000.0
2008-01-03 21:43:00,215.985,216.0,215.98,216.0,590800000.0
2008-01-03 21:44:00,215.995,216.0,215.93,215.945,617800000.0
2008-01-03 21:45:00,215.945,215.955,215.905,215.925,1163100000.0
2008-01-03 21:46:00,215.925,215.925,215.905,215.91,1479700000.0
2008-01-03 21:47:00,215.91,215.935,215.9,215.925,1486000000.0
2008-01-03 21:48:00,215.915,215.925,215.875,215.885,1574200004.0
2008-01-03 21:49:00,215.885,215.905,215.875,215.885,1650500000.0
2008-01-03 21:50:00,215.885,215.885,215.865,215.875,1389300000.0
2008-01-03 21:51:00,215.875,215.875,215.835,215.855,1274000000.0
2008-01-03 21:52:00,215.855,215.895,215.835,215.895,1477900000.0
2008-01-03 21:53:00,215.895,215.895,215.855,215.855,1381300000.0
2008-01-03 21:54:00,215.855,215.875,215.845,215.855,1628400000.0
2008-01-03 21:55:00,215.855,215.895,215.815,215.855,1277500000.0
2008-01-03 21:56:00,215.855,215.855,215.815,215.825,1240800000.0
2008-01-03 21:57:00,215.825,215.825,215.785,215.805,1713600000.0
2008-01-03 21:58:00,215.805,215.815,215.78,215.795,1742200000.0
2008-01-03 21:59:00,215.805,215.805,215.725,215.725,1335500000.0
2008-01-03 22:00:00,215.725,215.775,215.68,215.715,1081000000.0
2008-01-03 22:01:00,215.715,215.735,215.69,215.72,1147500000.0
2008-01-03 22:02:00,215.72,215.745,215.7,215.715,1265100000.0
2008-01-03 22:03:00,215.715,215.715,215.66,215.675,1744900000.0
2008-01-03 22:04:00,215.675,215.685,215.62,215.66,1057500000.0
2008-01-03 22:05:00,215.66,215.66,215.615,215.615,431800000.0
2008-01-03 22:06:00,215.615,215.615,215.555,215.575,629100000.0
2008-01-03 22:07:00,215.575,215.585,215.56,215.585,1413600000.0
2008-01-03 22:08:00,215.585,215.595,215.58,215.585,915600000.0
2008-01-03 22:09:00,215.585,215.665,215.585,215.645,1263800000.0
2008-01-03 22:10:00,215.645,215.765,215.635,215.745,984500000.0
2008-01-03 22:11:00,215.755,215.785,215.705,215.72,897400000.0
2008-01-03 22:12:00,215.72,215.765,215.715,215.765,322900000.0
2008-01-03 22:13:00,215.765,215.765,215.745,215.745,313500000.0
2008-01-03 22:14:00,215.745,215.75,215.735,215.74,306900000.0
2008-01-03 22:15:00,215.74,215.815,215.73,215.74,306100000.0
2008-01-03 22:16:00,215.735,215.78,215.735,215.76,374400000.0
2008-01-03 22:17:00,215.76,215.76,215.69,215.705,363600000.0
2008-01-03 22:18:00,215.705,215.705,215.62,215.635,348500000.0
2008-01-03 22:19:00,215.635,215.645,215.56,215.595,374100000.0
2008-01-03 22:20:00,215.595,215.595,215.51,215.51,434700000.0
2008-01-03 22:21:00,215.52,215.545,215.495,215.545,822900000.0
2008-01-03 22:22:00,215.545,215.55,215.475,215.495,911400000.0
2008-01-03 22:23:00,215.495,215.525,215.475,215.525,531600000.0
2008-01-03 22:24:00,215.525,215.525,215.445,215.465,516400000.0
2008-01-03 22:25:00,215.465,215.515,215.43,215.515,397500000.0
2008-01-03 22:26:00,215.505,215.515,215.44,215.44,412800000.0
2008-01-03 22:27:00,215.445,215.49,215.44,215.48,440100000.0
2008-01-03 22:28:00,215.48,215.495,215.4,215.405,704700000.0
2008-01-03 22:29:00,215.405,215.46,215.365,215.45,541600000.0
2008-01-03 22:30:00,215.45,215.47,215.415,215.455,326400000.0
2008-01-03 22:31:00,215.455,215.47,215.45,215.47,327800000.0
2008-01-03 22:32:00,215.47,215.47,215.375,215.42,341500000.0
2008-01-03 22:33:00,215.42,215.42,215.39,215.4,582000000.0
2008-01-03 22:34:00,215.395,215.395,215.37,215.375,498600000.0
2008-01-03 22:35:00,215.365,215.425,215.355,215.425,424300000.0
2008-01-03 22:36:00,215.425,215.455,215.415,215.455,321200000.0
2008-01-03 22:37:00,215.455,215.495,215.455,215.455,280800000.0
2008-01-03 22:38:00,215.455,215.495,215.455,215.455,334300000.0
2008-01-03 22:39:00,215.455,215.455,215.425,215.425,481100000.0
2008-01-03 22:40:00,215.425,215.495,215.405,215.495,1076800000.0
2008-01-03 22:41:00,215.495,215.52,215.485,215.51,700800000.0
2008-01-03 22:42:00,215.515,215.545,215.505,215.505,1097200000.0
2008-01-03 22:43:00,215.505,215.54,215.475,215.495,580100000.0
2008-01-03 22:44:00,215.49,215.585,215.49,215.565,640700000.0
2008-01-03 22:45:00,215.545,215.57,215.52,215.52,523000000.0
2008-01-03 22:46:00,215.52,215.625,215.52,215.625,383300000.0
2008-01-03 22:47:00,215.625,215.645,215.59,215.61,322400000.0
2008-01-03 22:48:00,215.61,215.675,215.61,215.65,375800000.0
2008-01-03 22:49:00,215.65,215.655,215.62,215.655,389800000.0
2008-01-03 22:50:00,215.655,215.66,215.595,215.615,406400000.0
2008-01-03 22:51:00,215.61,215.63,215.6,215.62,549800000.0
2008-01-03 22:52:00,215.62,215.65,215.605,215.61,323300000.0
2008-01-03 22:53:00,215.61,215.61,215.555,215.58,455200000.0
2008-01-03 22:54:00,215.58,215.58,215.56,215.565,391200000.0
2008-01-03 22:55:00,215.565,215.57,215.54,215.56,538000000.0
2008-01-03 22:56:00,215.56,215.56,215.52,215.56,332000000.0
2008-01-03 22:57:00,215.56,215.565,215.54,215.54,356900000.0
2008-01-03 22:58:00,215.545,215.55,215.525,215.55,852900000.0
2008-01-03 22:59:00,215.55,215.58,215.55,215.575,352700000.0
2008-01-03 23:00:00,215.575,215.575,215.56,215.56,427300000.0
2008-01-03 23:01:00,215.56,215.57,215.56,215.565,395800000.0
2008-01-03 23:02:00,215.565,215.575,215.55,215.565,1665600000.0
2008-01-03 23:03:00,215.565,215.59,215.565,215.59,766600000.0
2008-01-03 23:04:00,215.59,215.59,215.57,215.57,667700000.0
2008-01-03 23:05:00,215.57,215.615,215.57,215.6,566600000.0
2008-01-03 23:06:00,215.6,215.66,215.6,215.635,345200000.0
2008-01-03 23:07:00,215.635,215.645,215.595,215.595,443900000.0
2008-01-03 23:08:00,215.595,215.615,215.565,215.575,505600000.0
2008-01-03 23:09:00,215.575,215.585,215.55,215.565,810300000.0
2008-01-03 23:10:00,215.565,215.565,215.465,215.465,709700000.0
2008-01-03 23:11:00,215.465,215.525,215.46,215.525,969500000.0
2008-01-03 23:12:00,215.525,215.525,215.43,215.46,574100000.0
2008-01-03 23:13:00,215.465,215.625,215.46,215.625,435700000.0
2008-01-03 23:14:00,215.625,215.65,215.615,215.645,677500000.0
2008-01-03 23:15:00,215.65,215.65,215.61,215.615,684000000.0
2008-01-03 23:16:00,215.615,215.62,215.59,215.59,751100000.0
2008-01-03 23:17:00,215.59,215.605,215.525,215.595,737300000.0
2008-01-03 23:18:00,215.595,215.605,215.575,215.605,404900000.0
2008-01-03 23:19:00,215.605,215.605,215.555,215.57,588200000.0
2008-01-03 23:20:00,215.555,215.605,215.505,215.525,699300000.0
2008-01-03 23:21:00,215.525,215.545,215.525,215.525,1284400000.0
2008-01-03 23:22:00,215.525,215.525,215.465,215.465,997300000.0
2008-01-03 23:23:00,215.465,215.48,215.455,215.47,2013900000.0
2008-01-03 23:24:00,215.47,215.485,215.46,215.465,1454100000.0
2008-01-03 23:25:00,215.465,215.485,215.435,215.445,570400000.0
2008-01-03 23:26:00,215.445,215.455,215.34,215.35,416300000.0
2008-01-03 23:27:00,215.35,215.41,215.35,215.395,528700000.0
2008-01-03 23:28:00,215.395,215.41,215.355,215.37,701700000.0
2008-01-03 23:29:00,215.37,215.415,215.35,215.405,526800000.0
2008-01-03 23:30:00,215.405,215.445,215.355,215.355,671400000.0
2008-01-03 23:31:00,215.355,215.385,215.355,215.37,432000000.0
2008-01-03 23:32:00,215.37,215.415,215.35,215.415,392800000.0
2008-01-03 23:33:00,215.415,215.415,215.335,215.35,371400000.0
2008-01-03 23:34:00,215.355,215.37,215.335,215.37,378000000.0
2008-01-03 23:35:00,215.37,215.385,215.365,215.365,463700000.0
2008-01-03 23:36:00,215.365,215.375,215.355,215.355,689000000.0
2008-01-03 23:37:00,215.355,215.425,215.355,215.425,666500000.0
2008-01-03 23:38:00,215.425,215.43,215.395,215.395,383400000.0
2008-01-03 23:39:00,215.4,215.415,215.39,215.405,537000000.0
2008-01-03 23:40:00,215.405,215.405,215.315,215.335,552500000.0
2008-01-03 23:41:00,215.335,215.35,215.3,215.35,883200000.0
2008-01-03 23:42:00,215.35,215.35,215.29,215.31,425700000.0
2008-01-03 23:43:00,215.315,215.345,215.295,215.34,503900000.0
2008-01-03 23:44:00,215.34,215.35,215.325,215.325,482200000.0
2008-01-03 23:45:00,215.325,215.405,215.305,215.4,689000000.0
2008-01-03 23:46:00,215.405,215.505,215.395,215.495,455700000.0
2008-01-03 23:47:00,215.495,215.505,215.455,215.485,524600000.0
2008-01-03 23:48:00,215.485,215.505,215.445,215.455,626500000.0
2008-01-03 23:49:00,215.455,215.475,215.43,215.465,944100000.0
2008-01-03 23:50:00,215.465,215.495,215.435,215.495,1234700000.0
2008-01-03 23:51:00,215.495,215.535,215.405,215.425,648500000.0
2008-01-03 23:52:00,215.425,215.475,215.39,215.415,551300001.0
2008-01-03 23:53:00,215.415,215.465,215.415,215.425,640400000.0
2008-01-03 23:54:00,215.41,215.435,215.365,215.415,495200000.0
2008-01-03 23:55:00,215.415,215.435,215.38,215.395,630200000.0
2008-01-03 23:56:00,215.38,215.445,215.36,215.36,728900000.0
2008-01-03 23:57:00,215.36,215.445,215.36,215.44,605600000.0
2008-01-03 23:58:00,215.445,215.485,215.405,215.465,521600000.0
2008-01-03 23:59:00,215.465,215.47,215.39,215.44,892000000.0
2008-01-04 00:00:00,215.43,215.45,215.43,215.43,823200000.0
2008-01-04 00:01:00,215.43,215.44,215.39,215.42,525600000.0
2008-01-04 00:02:00,215.42,215.42,215.41,215.42,1531200000.0
2008-01-04 00:03:00,215.359,215.4,215.353,215.373,1101600000.0
2008-01-04 00:04:00,215.38,215.43,215.38,215.43,496600000.0
2008-01-04 00:05:00,215.94,216.01,215.94,216.01,1916100000.0
2008-01-04 00:06:00,215.425,215.505,215.425,215.505,1916100000.0
2008-01-04 00:07:00,215.485,215.535,215.485,215.525,1517200000.0
2008-01-04 00:08:00,215.525,215.545,215.515,215.525,1444800000.0
2008-01-04 00:09:00,215.525,215.615,215.51,215.615,1444300000.0
2008-01-04 00:10:00,215.615,215.64,215.48,215.64,921500000.0
2008-01-04 00:11:00,215.64,215.64,215.545,215.59,934700000.0
2008-01-04 00:12:00,215.535,215.57,215.535,215.57,959000000.0
2008-01-04 00:13:00,215.57,215.57,215.55,215.57,224600000.0
2008-01-04 00:14:00,215.57,215.57,215.55,215.55,228600000.0
2008-01-04 00:15:00,215.55,215.63,215.55,215.62,1023000000.0
2008-01-04 00:16:00,215.62,215.63,215.58,215.61,786600000.0
2008-01-04 00:17:00,215.61,215.64,215.575,215.6,807900000.0
2008-01-04 00:18:00,215.6,215.66,215.485,215.66,689300000.0
2008-01-04 00:19:00,215.62,215.69,215.62,215.67,1005600002.0
2008-01-04 00:20:00,215.65,215.81,215.65,215.77,1457400000.0
2008-01-04 00:21:00,215.76,215.82,215.68,215.81,1262300009.0
2008-01-04 00:22:00,215.8,215.85,215.79,215.79,597400000.0
2008-01-04 00:23:00,215.8,215.81,215.79,215.8,1316800000.0
2008-01-04 00:24:00,215.78,215.81,215.77,215.8,739700000.0
2008-01-04 00:25:00,215.8,215.84,215.79,215.84,651000000.0
2008-01-04 00:26:00,215.84,215.87,215.82,215.86,1418800000.0
2008-01-04 00:27:00,215.87,215.9,215.86,215.89,1668100000.0
2008-01-04 00:28:00,216.06,216.09,216.06,216.08,608400000.0
2008-01-04 00:29:00,215.91,215.94,215.9,215.94,608400000.0
2008-01-04 00:30:00,215.94,215.95,215.93,215.95,425600000.0
2008-01-04 00:31:00,215.95,216.04,215.94,216.04,769600000.0
2008-01-04 00:32:00,216.04,216.08,216.04,216.08,1165700000.0
2008-01-04 00:33:00,216.08,216.16,216.06,216.12,1385400000.0
2008-01-04 00:34:00,216.12,216.12,216.06,216.08,1185300000.0
2008-01-04 00:35:00,216.08,216.12,216.02,216.1,794299991.0
2008-01-04 00:36:00,216.1,216.14,216.08,216.14,609900000.0
2008-01-04 00:37:00,216.14,216.15,216.12,216.14,553100000.0
2008-01-04 00:38:00,216.14,216.16,216.08,216.11,534300000.0
2008-01-04 00:39:00,216.11,216.12,216.09,216.11,557400000.0
2008-01-04 00:40:00,216.11,216.12,216.1,216.12,642000000.0
2008-01-04 00:41:00,216.12,216.17,216.1,216.14,723100000.0
2008-01-04 00:42:00,216.14,216.17,216.14,216.17,841700000.0
2008-01-04 00:43:00,216.17,216.17,216.105,216.14,673000000.0
2008-01-04 00:44:00,216.14,216.15,216.12,216.13,310400000.0
2008-01-04 00:45:00,216.13,216.14,216.095,216.115,1206500000.0
2008-01-04 00:46:00,216.115,216.14,216.1,216.12,905700000.0
2008-01-04 00:47:00,216.12,216.15,216.12,216.14,820500000.0
2008-01-04 00:48:00,216.14,216.15,216.12,216.14,769300000.0
2008-01-04 00:49:00,216.14,216.185,216.13,216.15,539500000.0
2008-01-04 00:50:00,216.15,216.17,216.14,216.17,568400000.0
2008-01-04 00:51:00,216.17,216.17,216.14,216.15,521000000.0
2008-01-04 00:52:00,216.15,216.15,216.09,216.095,588900000.0
2008-01-04 00:53:00,216.095,216.1,216.05,216.055,570100000.0
2008-01-04 00:54:00,216.055,216.07,216.05,216.05,330300000.0
2008-01-04 00:55:00,216.05,216.05,215.985,215.99,204800000.0
2008-01-04 00:56:00,215.985,215.99,215.945,215.97,370500000.0
2008-01-04 00:57:00,215.97,215.99,215.95,215.95,163600000.0
2008-01-04 00:58:00,215.935,215.97,215.93,215.96,344200000.0
2008-01-04 00:59:00,215.96,215.98,215.96,215.98,536500000.0
2008-01-04 01:00:00,215.98,215.98,215.95,215.95,1448200048.0
2008-01-04 01:01:00,215.95,215.96,215.89,215.93,725900000.0
2008-01-04 01:02:00,215.93,215.94,215.89,215.92,893000000.0
2008-01-04 01:03:00,215.92,215.92,215.875,215.92,544300000.0
2008-01-04 01:04:00,215.92,215.96,215.91,215.94,580200000.0
2008-01-04 01:05:00,215.94,216.03,215.94,216.03,597600000.0
2008-01-04 01:06:00,216.03,216.09,216.02,216.06,436000000.0
2008-01-04 01:07:00,216.06,216.07,216.04,216.055,540500000.0
2008-01-04 01:08:00,216.05,216.07,216.04,216.04,452300000.0
2008-01-04 01:09:00,216.04,216.06,216.025,216.055,713200000.0
2008-01-04 01:10:00,216.06,216.08,216.045,216.065,471200000.0
2008-01-04 01:11:00,216.065,216.085,216.065,216.08,526100000.0
2008-01-04 01:12:00,216.08,216.1,216.07,216.09,399700000.0
2008-01-04 01:13:00,216.09,216.095,216.07,216.085,398500000.0
2008-01-04 01:14:00,216.085,216.09,216.06,216.07,531200000.0
2008-01-04 01:15:00,216.07,216.095,216.07,216.09,505900000.0
2008-01-04 01:16:00,216.09,216.13,216.075,216.1,560200000.0
2008-01-04 01:17:00,216.1,216.13,216.085,216.09,832900000.0
2008-01-04 01:18:00,216.09,216.135,216.09,216.13,545800000.0
2008-01-04 01:19:00,216.13,216.135,216.085,216.11,695300000.0
2008-01-04 01:20:00,216.11,216.13,216.085,216.085,764400000.0
2008-01-04 01:21:00,216.105,216.135,216.055,216.07,527600000.0
2008-01-04 01:22:00,216.07,216.105,216.06,216.08,684600000.0
2008-01-04 01:23:00,216.08,216.1,216.05,216.07,523600000.0
2008-01-04 01:24:00,216.05,216.07,216.03,216.05,1074000000.0
2008-01-04 01:25:00,216.03,216.05,216.02,216.05,525500000.0
2008-01-04 01:26:00,216.05,216.06,216.04,216.05,738500000.0
2008-01-04 01:27:00,216.05,216.07,216.04,216.06,798100000.0
2008-01-04 01:28:00,216.06,216.1,216.06,216.09,396000000.0
2008-01-04 01:29:00,216.09,216.09,216.08,216.08,492800000.0
2008-01-04 01:30:00,216.08,216.08,216.055,216.06,659700000.0
2008-01-04 01:31:00,216.06,216.08,216.06,216.08,479200000.0
2008-01-04 01:32:00,216.08,216.11,216.08,216.11,631800000.0
2008-01-04 01:33:00,216.09,216.12,216.09,216.12,599600000.0
2008-01-04 01:34:00,216.12,216.12,216.08,216.12,569000000.0
2008-01-04 01:35:00,216.12,216.12,216.06,216.1,850500000.0
2008-01-04 01:36:00,216.1,216.1,216.06,216.06,495200000.0
2008-01-04 01:37:00,216.06,216.06,216.03,216.06,495600000.0
2008-01-04 01:38:00,216.06,216.07,216.06,216.06,544000000.0
2008-01-04 01:39:00,216.06,216.07,216.035,216.06,665300000.0
2008-01-04 01:40:00,216.06,216.07,216.035,216.05,481900000.0
2008-01-04 01:41:00,216.05,216.13,216.05,216.125,644500000.0
2008-01-04 01:42:00,216.13,216.13,216.105,216.105,401900000.0
2008-01-04 01:43:00,216.13,216.14,216.105,216.13,497300000.0
2008-01-04 01:44:00,216.13,216.13,216.12,216.12,483900000.0
2008-01-04 01:45:00,216.12,216.12,216.095,216.11,574800000.0
2008-01-04 01:46:00,216.11,216.12,216.075,216.1,744900000.0
2008-01-04 01:47:00,216.1,216.11,216.1,216.105,700600000.0
2008-01-04 01:48:00,216.11,216.11,216.085,216.1,536500000.0
2008-01-04 01:49:00,216.1,216.11,216.075,216.075,488900000.0
2008-01-04 01:50:00,216.09,216.1,216.075,216.08,522700000.0
2008-01-04 01:51:00,216.08,216.095,216.02,216.065,599900000.0
2008-01-04 01:52:00,216.06,216.12,216.06,216.12,398500000.0
2008-01-04 01:53:00,216.12,216.12,216.07,216.1,697700000.0
2008-01-04 01:54:00,216.1,216.1,216.09,216.09,551400000.0
2008-01-04 01:55:00,216.1,216.12,216.09,216.11,670600000.0
2008-01-04 01:56:00,216.11,216.13,216.1,216.115,720600000.0
2008-01-04 01:57:00,216.115,216.12,216.09,216.11,1343300000.0
2008-01-04 01:58:00,216.11,216.15,216.11,216.15,316900000.0
2008-01-04 01:59:00,216.15,216.15,216.12,216.13,320200000.0
2008-01-04 02:00:00,216.12,216.18,216.12,216.18,753900000.0
2008-01-04 02:01:00,216.18,216.18,216.14,216.155,911700001.0
2008-01-04 02:02:00,216.155,216.16,216.15,216.15,597100000.0
2008-01-04 02:03:00,216.15,216.16,216.12,216.15,1279100000.0
2008-01-04 02:04:00,216.15,216.15,216.12,216.135,750400000.0
2008-01-04 02:05:00,216.135,216.16,216.135,216.16,652000000.0
2008-01-04 02:06:00,216.16,216.18,216.15,216.17,376200000.0
2008-01-04 02:07:00,216.17,216.2,216.02,216.03,1117900000.0
2008-01-04 02:08:00,216.03,216.06,215.945,215.945,1406100000.0
2008-01-04 02:09:00,215.95,215.96,215.93,215.96,457400000.0
2008-01-04 02:10:00,215.96,215.98,215.86,215.87,522000000.0
2008-01-04 02:11:00,215.87,215.88,215.63,215.67,557600000.0
2008-01-04 02:12:00,215.67,215.7,215.63,215.67,572000000.0
2008-01-04 02:13:00,215.67,215.73,215.62,215.73,520300000.0
2008-01-04 02:14:00,215.71,215.74,215.71,215.72,477400000.0
2008-01-04 02:15:00,215.72,215.75,215.55,215.56,501700000.0
2008-01-04 02:16:00,215.56,215.56,215.42,215.445,488600000.0
2008-01-04 02:17:00,215.45,215.545,215.35,215.37,479300000.0
2008-01-04 02:18:00,215.36,215.37,215.19,215.2,513500000.0
2008-01-04 02:19:00,215.2,215.21,215.12,215.13,464700000.0
2008-01-04 02:20:00,215.135,215.15,215.1,215.12,719400000.0
2008-01-04 02:21:00,215.13,215.2,215.13,215.18,800100000.0
2008-01-04 02:22:00,215.185,215.235,215.155,215.235,590400000.0
2008-01-04 02:23:00,215.235,215.265,215.21,215.24,406000000.0
2008-01-04 02:24:00,215.245,215.245,215.195,215.22,1031800000.0
2008-01-04 02:25:00,215.22,215.27,215.2,215.27,1143300000.0
2008-01-04 02:26:00,215.27,215.39,215.27,215.365,548400000.0
2008-01-04 02:27:00,215.365,215.475,215.335,215.465,813900000.0
2008-01-04 02:28:00,215.46,215.47,215.42,215.47,1231100000.0
2008-01-04 02:29:00,215.49,215.56,215.465,215.56,627100000.0
2008-01-04 02:30:00,215.56,215.68,215.56,215.63,581600000.0
2008-01-04 02:31:00,215.62,215.62,215.53,215.54,1113500000.0
2008-01-04 02:32:00,215.54,215.57,215.51,215.55,1487000000.0
2008-01-04 02:33:00,215.55,215.6,215.525,215.6,880200000.0
2008-01-04 02:34:00,215.595,215.69,215.575,215.67,1177200000.0
2008-01-04 02:35:00,215.66,215.75,215.66,215.665,749900000.0
2008-01-04 02:36:00,215.67,215.695,215.645,215.695,893900000.0
2008-01-04 02:37:00,215.695,215.695,215.54,215.58,1439000000.0
2008-01-04 02:38:00,215.595,215.63,215.58,215.6,1177600000.0
2008-01-04 02:39:00,215.6,215.6,215.46,215.485,1686800000.0
2008-01-04 02:40:00,215.485,215.49,215.37,215.37,707600000.0
2008-01-04 02:41:00,215.37,215.44,215.37,215.42,1093100000.0
2008-01-04 02:42:00,215.43,215.43,215.235,215.235,689000000.0
2008-01-04 02:43:00,215.235,215.25,215.16,215.17,657400000.0
2008-01-04 02:44:00,215.175,215.325,215.155,215.295,442100000.0
2008-01-04 02:45:00,215.295,215.31,215.27,215.31,425200000.0
2008-01-04 02:46:00,215.31,215.31,215.125,215.16,565100000.0
2008-01-04 02:47:00,215.155,215.24,215.145,215.24,687000000.0
2008-01-04 02:48:00,215.24,215.25,215.215,215.225,1449000000.0
2008-01-04 02:49:00,215.225,215.275,215.21,215.235,1362900000.0
2008-01-04 02:50:00,215.235,215.255,215.165,215.195,1175500000.0
2008-01-04 02:51:00,215.195,215.255,215.195,215.245,813700000.0
2008-01-04 02:52:00,215.245,215.255,215.215,215.215,582900000.0
2008-01-04 02:53:00,215.22,215.235,215.185,215.235,660700000.0
2008-01-04 02:54:00,215.235,215.35,215.225,215.33,622700000.0
2008-01-04 02:55:00,215.33,215.335,215.235,215.28,375600000.0
2008-01-04 02:56:00,215.28,215.31,215.255,215.3,409500000.0
2008-01-04 02:57:00,215.3,215.33,215.29,215.305,432200000.0
2008-01-04 02:58:00,215.31,215.315,215.28,215.31,730900000.0
2008-01-04 02:59:00,215.31,215.425,215.295,215.41,497300000.0
2008-01-04 03:00:00,215.41,215.455,215.355,215.395,541200000.0
2008-01-04 03:01:00,215.395,215.46,215.395,215.435,667600000.0
2008-01-04 03:02:00,215.435,215.435,215.38,215.395,655100000.0
2008-01-04 03:03:00,215.39,215.435,215.38,215.415,611200000.0
2008-01-04 03:04:00,215.41,215.425,215.38,215.405,488000000.0
2008-01-04 03:05:00,215.405,215.44,215.395,215.435,712200000.0
2008-01-04 03:06:00,215.435,215.5,215.435,215.495,654600000.0
2008-01-04 03:07:00,215.48,215.48,215.455,215.46,562800000.0
2008-01-04 03:08:00,215.46,215.475,215.415,215.415,282800000.0
2008-01-04 03:09:00,215.415,215.445,215.4,215.435,486700000.0
2008-01-04 03:10:00,215.435,215.44,215.405,215.43,594700000.0
2008-01-04 03:11:00,215.43,215.43,215.405,215.425,764900000.0
2008-01-04 03:12:00,215.425,215.425,215.405,215.405,689200000.0
2008-01-04 03:13:00,215.405,215.455,215.395,215.435,392500000.0
2008-01-04 03:14:00,215.435,215.435,215.405,215.41,300300000.0
2008-01-04 03:15:00,215.41,215.425,215.385,215.39,1059500000.0
2008-01-04 03:16:00,215.39,215.39,215.225,215.26,825300000.0
2008-01-04 03:17:00,215.26,215.295,215.245,215.27,566100000.0
2008-01-04 03:18:00,215.27,215.275,215.235,215.25,526200000.0
2008-01-04 03:19:00,215.25,215.285,215.235,215.285,438700000.0
2008-01-04 03:20:00,215.285,215.285,215.255,215.275,667100000.0
2008-01-04 03:21:00,215.275,215.285,215.25,215.275,751100000.0
2008-01-04 03:22:00,215.275,215.325,215.265,215.315,724800000.0
2008-01-04 03:23:00,215.325,215.345,215.295,215.345,557200000.0
2008-01-04 03:24:00,215.345,215.37,215.315,215.35,995600000.0
2008-01-04 03:25:00,215.35,215.365,215.285,215.295,1319300000.0
2008-01-04 03:26:00,215.295,215.33,215.225,215.3,466800000.0
2008-01-04 03:27:00,215.3,215.35,215.27,215.27,620500000.0
2008-01-04 03:28:00,215.27,215.33,215.255,215.275,660800000.0
2008-01-04 03:29:00,215.275,215.3,215.245,215.275,1311300000.0
2008-01-04 03:30:00,215.275,215.335,215.275,215.325,1563700000.0
2008-01-04 03:31:00,215.325,215.325,215.275,215.275,638800000.0
2008-01-04 03:32:00,215.275,215.275,215.245,215.265,972500000.0
2008-01-04 03:33:00,215.26,215.345,215.26,215.325,760200000.0
2008-01-04 03:34:00,215.325,215.36,215.305,215.36,598300000.0
2008-01-04 03:35:00,215.36,215.4,215.32,215.335,487000000.0
2008-01-04 03:36:00,215.335,215.36,215.325,215.335,619900000.0
2008-01-04 03:37:00,215.345,215.345,215.255,215.28,780700000.0
2008-01-04 03:38:00,215.275,215.305,215.255,215.305,1240200000.0
2008-01-04 03:39:00,215.3,215.305,215.245,215.255,692800000.0
2008-01-04 03:40:00,215.255,215.285,215.195,215.265,772900000.0
2008-01-04 03:41:00,215.265,215.265,215.255,215.265,714300000.0
2008-01-04 03:42:00,215.265,215.31,215.25,215.3,546200000.0
2008-01-04 03:43:00,215.3,215.31,215.28,215.3,386700000.0
2008-01-04 03:44:00,215.3,215.31,215.27,215.295,409800000.0
2008-01-04 03:45:00,215.295,215.295,215.26,215.275,590700000.0
2008-01-04 03:46:00,215.275,215.29,215.25,215.275,540300000.0
2008-01-04 03:47:00,215.275,215.28,215.085,215.115,718000000.0
2008-01-04 03:48:00,215.115,215.135,215.055,215.055,878000000.0
2008-01-04 03:49:00,215.055,215.075,214.875,214.905,756200000.0
2008-01-04 03:50:00,214.905,215.005,214.905,215.005,511600000.0
2008-01-04 03:51:00,215.01,215.045,214.955,215.005,729000000.0
2008-01-04 03:52:00,215.005,215.015,214.795,214.82,491400000.0
2008-01-04 03:53:00,214.82,214.835,214.595,214.605,857180000.0
2008-01-04 03:54:00,214.595,214.725,214.565,214.725,653500000.0
2008-01-04 03:55:00,214.725,214.735,214.665,214.675,1168200000.0
2008-01-04 03:56:00,214.685,214.735,214.615,214.635,1804400000.0
2008-01-04 03:57:00,214.63,214.755,214.625,214.755,1228900000.0
2008-01-04 03:58:00,214.755,214.855,214.735,214.845,503400000.0
2008-01-04 03:59:00,214.835,214.895,214.805,214.845,1324160000.0
2008-01-04 04:00:00,214.845,214.855,214.785,214.795,1074899999.0
2008-01-04 04:01:00,214.81,214.84,214.79,214.84,342100000.0
2008-01-04 04:02:00,214.835,214.875,214.825,214.855,958900000.0
2008-01-04 04:03:00,214.855,214.98,214.855,214.975,481000000.0
2008-01-04 04:04:00,214.98,215.025,214.965,215.025,782600000.0
2008-01-04 04:05:00,215.025,215.025,214.96,214.98,757200000.0
2008-01-04 04:06:00,214.98,215.045,214.975,215.015,1783100000.0
2008-01-04 04:07:00,215.015,215.015,214.935,214.99,1162800000.0
2008-01-04 04:08:00,214.99,215.015,214.98,214.985,1337400000.0
2008-01-04 04:09:00,214.995,214.995,214.89,214.9,1413200000.0
2008-01-04 04:10:00,214.9,214.915,214.87,214.895,1018000000.0
2008-01-04 04:11:00,214.885,214.895,214.85,214.865,748900000.0
2008-01-04 04:12:00,214.87,214.885,214.83,214.875,592900000.0
2008-01-04 04:13:00,214.875,214.875,214.795,214.865,729900002.0
2008-01-04 04:14:00,214.865,214.895,214.835,214.845,1118800000.0
2008-01-04 04:15:00,214.845,214.865,214.815,214.845,720500000.0
2008-01-04 04:16:00,214.855,214.875,214.805,214.835,759000000.0
2008-01-04 04:17:00,214.845,214.885,214.82,214.885,545000000.0
2008-01-04 04:18:00,214.885,214.885,214.825,214.825,1110400000.0
2008-01-04 04:19:00,214.835,214.845,214.795,214.845,1735100000.0
2008-01-04 04:20:00,214.845,214.855,214.815,214.835,587100000.0
2008-01-04 04:21:00,214.835,214.87,214.835,214.855,446300000.0
2008-01-04 04:22:00,214.855,214.945,214.855,214.935,346000000.0
2008-01-04 04:23:00,214.935,214.945,214.855,214.875,590200000.0
2008-01-04 04:24:00,214.88,214.915,214.86,214.9,522800000.0
2008-01-04 04:25:00,214.895,214.9,214.775,214.8,350000000.0
2008-01-04 04:26:00,214.8,214.86,214.79,214.86,379100000.0
2008-01-04 04:27:00,214.86,214.87,214.83,214.835,402600000.0
2008-01-04 04:28:00,214.835,214.86,214.8,214.805,422600000.0
2008-01-04 04:29:00,214.8,214.87,214.77,214.86,721500000.0
2008-01-04 04:30:00,214.86,214.86,214.83,214.83,541900000.0
2008-01-04 04:31:00,214.83,214.83,214.795,214.795,971700000.0
2008-01-04 04:32:00,214.795,214.83,214.795,214.83,1206800000.0
2008-01-04 04:33:00,214.83,214.86,214.82,214.855,1266300000.0
2008-01-04 04:34:00,214.855,214.88,214.825,214.825,1229500000.0
2008-01-04 04:35:00,214.83,214.84,214.8,214.82,1172000000.0
2008-01-04 04:36:00,214.82,214.88,214.82,214.88,1103200000.0
2008-01-04 04:37:00,214.88,214.93,214.87,214.93,1262100000.0
2008-01-04 04:38:00,214.93,214.93,214.835,214.84,1181100000.0
2008-01-04 04:39:00,214.84,214.88,214.81,214.82,1353200000.0
2008-01-04 04:40:00,214.82,214.895,214.815,214.89,1369600000.0
2008-01-04 04:41:00,214.89,214.95,214.89,214.9,591300000.0
2008-01-04 04:42:00,214.895,214.97,214.885,214.95,857700000.0
2008-01-04 04:43:00,214.945,214.96,214.89,214.89,1079900000.0
2008-01-04 04:44:00,214.895,214.93,214.87,214.93,1396700000.0
2008-01-04 04:45:00,214.93,215.02,214.93,215.02,824300000.0
2008-01-04 04:46:00,215.02,215.02,214.985,215.0,444100000.0
2008-01-04 04:47:00,215.005,215.005,214.985,214.99,397700000.0
2008-01-04 04:48:00,214.99,215.02,214.985,215.02,441700000.0
2008-01-04 04:49:00,215.015,215.075,215.005,215.055,322500000.0
2008-01-04 04:50:00,215.055,215.075,215.035,215.045,348300000.0
2008-01-04 04:51:00,215.04,215.1,215.04,215.09,1281100000.0
2008-01-04 04:52:00,215.085,215.16,215.085,215.16,1285100000.0
2008-01-04 04:53:00,215.16,215.16,215.14,215.16,1271100000.0
2008-01-04 04:54:00,215.16,215.19,215.13,215.19,969200000.0
2008-01-04 04:55:00,215.19,215.19,215.125,215.145,1083700000.0
2008-01-04 04:56:00,215.145,215.175,215.145,215.17,1116600000.0
2008-01-04 04:57:00,215.175,215.205,215.15,215.185,592800000.0
2008-01-04 04:58:00,215.185,215.26,215.185,215.205,570600000.0
2008-01-04 04:59:00,215.205,215.205,215.17,215.2,907900000.0
2008-01-04 05:00:00,215.2,215.315,215.195,215.28,900000000.0
2008-01-04 05:01:00,215.28,215.29,215.26,215.26,2093300000.0
2008-01-04 05:02:00,215.27,215.295,215.25,215.275,1034800000.0
2008-01-04 05:03:00,215.275,215.295,215.255,215.265,348600000.0
2008-01-04 05:04:00,215.265,215.3,215.24,215.285,597800000.0
2008-01-04 05:05:00,215.29,215.31,215.245,215.245,1211500000.0
2008-01-04 05:06:00,215.245,215.26,215.23,215.23,1600400000.0
2008-01-04 05:07:00,215.23,215.24,215.17,215.17,1169000000.0
2008-01-04 05:08:00,215.17,215.215,215.17,215.205,934300000.0
2008-01-04 05:09:00,215.205,215.27,215.205,215.27,603600000.0
2008-01-04 05:10:00,215.27,215.315,215.245,215.275,852700000.0
2008-01-04 05:11:00,215.275,215.29,215.235,215.28,652900000.0
2008-01-04 05:12:00,215.28,215.28,215.24,215.25,632700000.0
2008-01-04 05:13:00,215.25,215.26,215.245,215.26,1054800000.0
2008-01-04 05:14:00,215.255,215.285,215.24,215.25,913900000.0
2008-01-04 05:15:00,215.25,215.26,215.225,215.23,977900000.0
2008-01-04 05:16:00,215.23,215.27,215.23,215.27,1227400000.0
2008-01-04 05:17:00,215.27,215.315,215.27,215.3,791400000.0
2008-01-04 05:18:00,215.3,215.305,215.21,215.23,811700000.0
2008-01-04 05:19:00,215.23,215.31,215.225,215.305,941300000.0
2008-01-04 05:20:00,215.315,215.32,215.275,215.31,463900000.0
2008-01-04 05:21:00,215.31,215.355,215.3,215.335,340000000.0
2008-01-04 05:22:00,215.335,215.335,215.315,215.315,338800000.0
2008-01-04 05:23:00,215.315,215.32,215.295,215.315,318700000.0
2008-01-04 05:24:00,215.315,215.32,215.3,215.31,422000000.0
2008-01-04 05:25:00,215.31,215.315,215.295,215.3,951400000.0
2008-01-04 05:26:00,215.3,215.33,215.3,215.31,626000000.0
2008-01-04 05:27:00,215.315,215.395,215.31,215.375,366000000.0
2008-01-04 05:28:00,215.37,215.38,215.34,215.34,531200000.0
2008-01-04 05:29:00,215.34,215.37,215.32,215.34,807400000.0
2008-01-04 05:30:00,215.34,215.36,215.305,215.32,646300000.0
2008-01-04 05:31:00,215.32,215.32,215.235,215.235,1050400000.0
2008-01-04 05:32:00,215.24,215.25,215.235,215.24,1131800000.0
2008-01-04 05:33:00,215.24,215.24,215.175,215.19,1153900000.0
2008-01-04 05:34:00,215.19,215.21,215.175,215.2,1120700000.0
2008-01-04 05:35:00,215.2,215.21,215.195,215.21,1704900000.0
2008-01-04 05:36:00,215.21,215.23,215.19,215.2,788300000.0
2008-01-04 05:37:00,215.21,215.24,215.21,215.225,1382500000.0
2008-01-04 05:38:00,215.225,215.23,215.21,215.22,694500000.0
2008-01-04 05:39:00,215.22,215.24,215.19,215.24,1321200000.0
2008-01-04 05:40:00,215.24,215.27,215.215,215.27,1379100000.0
2008-01-04 05:41:00,215.27,215.28,215.25,215.27,1903300000.0
2008-01-04 05:42:00,215.27,215.28,215.25,215.26,1938900000.0
2008-01-04 05:43:00,215.26,215.26,215.2,215.22,1743000000.0
2008-01-04 05:44:00,215.22,215.25,215.19,215.22,1527500000.0
2008-01-04 05:45:00,215.22,215.22,215.19,215.215,1695800000.0
2008-01-04 05:46:00,215.215,215.23,215.215,215.22,937200000.0
2008-01-04 05:47:00,215.22,215.22,215.215,215.22,936800000.0
2008-01-04 05:48:00,215.215,215.225,215.21,215.225,806000000.0
2008-01-04 05:49:00,215.22,215.235,215.175,215.175,688700000.0
2008-01-04 05:50:00,215.175,215.21,215.165,215.175,723600000.0
2008-01-04 05:51:00,215.165,215.18,215.11,215.13,468000000.0
2008-01-04 05:52:00,215.13,215.15,215.08,215.08,772200000.0
2008-01-04 05:53:00,215.08,215.1,215.08,215.09,700100000.0
2008-01-04 05:54:00,215.09,215.12,215.08,215.12,1369900000.0
2008-01-04 05:55:00,215.12,215.15,215.115,215.15,926400000.0
2008-01-04 05:56:00,215.15,215.15,215.125,215.13,996500000.0
2008-01-04 05:57:00,215.13,215.15,215.125,215.13,1169700000.0
2008-01-04 05:58:00,215.13,215.14,215.12,215.13,981900000.0
2008-01-04 05:59:00,215.13,215.14,215.12,215.12,1303100000.0
2008-01-04 06:00:00,215.12,215.14,215.12,215.135,1172200000.0
2008-01-04 06:01:00,215.135,215.14,215.115,215.125,530200000.0
2008-01-04 06:02:00,215.13,215.13,215.12,215.12,550000000.0
2008-01-04 06:03:00,215.12,215.15,215.11,215.15,482400000.0
2008-01-04 06:04:00,215.15,215.15,215.12,215.145,723400000.0
2008-01-04 06:05:00,215.145,215.15,215.11,215.11,869000000.0
2008-01-04 06:06:00,215.11,215.12,215.09,215.115,445300000.0
2008-01-04 06:07:00,215.115,215.12,215.09,215.11,740700000.0
2008-01-04 06:08:00,215.11,215.11,215.055,215.065,641700000.0
2008-01-04 06:09:00,215.065,215.07,215.015,215.015,472800000.0
2008-01-04 06:10:00,215.015,215.03,215.01,215.03,726200000.0
2008-01-04 06:11:00,215.025,215.05,215.02,215.02,893200000.0
2008-01-04 06:12:00,215.02,215.06,215.02,215.05,648400000.0
2008-01-04 06:13:00,215.05,215.05,215.025,215.045,289000000.0
2008-01-04 06:14:00,215.045,215.055,215.02,215.025,872800000.0
2008-01-04 06:15:00,215.025,215.045,215.025,215.045,677900000.0
2008-01-04 06:16:00,215.04,215.08,215.035,215.075,383500000.0
2008-01-04 06:17:00,215.075,215.075,215.05,215.065,855200000.0
2008-01-04 06:18:00,215.065,215.085,215.06,215.065,377800000.0
2008-01-04 06:19:00,215.065,215.09,215.06,215.08,955500000.0
2008-01-04 06:20:00,215.08,215.09,215.075,215.075,508900000.0
2008-01-04 06:21:00,215.075,215.115,215.07,215.085,583100000.0
2008-01-04 06:22:00,215.085,215.105,215.085,215.105,471000000.0
2008-01-04 06:23:00,215.105,215.155,215.105,215.155,647000000.0
2008-01-04 06:24:00,215.155,215.185,215.14,215.16,664200000.0
2008-01-04 06:25:00,215.16,215.18,215.16,215.175,431900000.0
2008-01-04 06:26:00,215.18,215.2,215.175,215.19,396500000.0
2008-01-04 06:27:00,215.19,215.245,215.18,215.235,630700000.0
2008-01-04 06:28:00,215.23,215.26,215.225,215.245,662600000.0
2008-01-04 06:29:00,215.245,215.26,215.22,215.24,1499900000.0
2008-01-04 06:30:00,215.24,215.25,215.23,215.235,607700000.0
2008-01-04 06:31:00,215.23,215.255,215.225,215.25,668200000.0
2008-01-04 06:32:00,215.245,215.25,215.205,215.235,832400000.0
2008-01-04 06:33:00,215.23,215.235,215.195,215.22,852100000.0
2008-01-04 06:34:00,215.22,215.23,215.17,215.19,449900000.0
2008-01-04 06:35:00,215.19,215.22,215.19,215.21,400600000.0
2008-01-04 06:36:00,215.21,215.22,215.2,215.21,650500000.0
2008-01-04 06:37:00,215.21,215.24,215.21,215.23,746000000.0
2008-01-04 06:38:00,215.23,215.23,215.195,215.2,374400000.0
2008-01-04 06:39:00,215.2,215.21,215.19,215.21,249300000.0
2008-01-04 06:40:00,215.21,215.215,215.2,215.215,1285600000.0
2008-01-04 06:41:00,215.215,215.235,215.2,215.215,505800000.0
2008-01-04 06:42:00,215.22,215.225,215.21,215.225,1380000000.0
2008-01-04 06:43:00,215.225,215.225,215.215,215.225,353100000.0
2008-01-04 06:44:00,215.225,215.24,215.225,215.24,372700000.0
2008-01-04 06:45:00,215.225,215.285,215.225,215.265,288000000.0
2008-01-04 06:46:00,215.265,215.275,215.25,215.265,969600000.0
2008-01-04 06:47:00,215.265,215.295,215.235,215.295,689000000.0
2008-01-04 06:48:00,215.295,215.365,215.285,215.35,492800000.0
2008-01-04 06:49:00,215.35,215.4,215.255,215.28,977800000.0
2008-01-04 06:50:00,215.28,215.31,215.25,215.31,806400000.0
2008-01-04 06:51:00,215.31,215.32,215.275,215.3,417600000.0
2008-01-04 06:52:00,215.3,215.34,215.3,215.32,815700000.0
2008-01-04 06:53:00,215.315,215.45,215.315,215.425,700400000.0
2008-01-04 06:54:00,215.425,215.51,215.405,215.43,317200000.0
2008-01-04 06:55:00,215.43,215.47,215.395,215.435,657600000.0
2008-01-04 06:56:00,215.435,215.44,215.41,215.42,733000000.0
2008-01-04 06:57:00,215.42,215.46,215.4,215.45,817700000.0
2008-01-04 06:58:00,215.45,215.49,215.45,215.49,883000000.0
2008-01-04 06:59:00,215.495,215.59,215.49,215.59,1098200000.0
2008-01-04 07:00:00,215.59,215.72,215.58,215.7,313600000.0
2008-01-04 07:01:00,215.71,215.78,215.69,215.715,604600000.0
2008-01-04 07:02:00,215.715,215.725,215.69,215.705,1227100000.0
2008-01-04 07:03:00,215.705,215.75,215.69,215.73,782000000.0
2008-01-04 07:04:00,215.73,215.74,215.695,215.7,318200000.0
2008-01-04 07:05:00,215.695,215.7,215.6,215.6,1083700000.0
2008-01-04 07:06:00,215.605,215.715,215.605,215.715,977800000.0
2008-01-04 07:07:00,215.71,215.73,215.665,215.73,1195800000.0
2008-01-04 07:08:00,215.73,215.85,215.72,215.84,1082500000.0
2008-01-04 07:09:00,215.815,215.86,215.755,215.755,1053100000.0
2008-01-04 07:10:00,215.78,215.79,215.74,215.74,1118400000.0
2008-01-04 07:11:00,215.74,215.81,215.72,215.81,1092000000.0
2008-01-04 07:12:00,215.81,215.86,215.75,215.75,1175400000.0
2008-01-04 07:13:00,215.75,215.77,215.72,215.75,1296600000.0
2008-01-04 07:14:00,215.76,215.795,215.74,215.75,762600000.0
2008-01-04 07:15:00,215.75,215.765,215.665,215.67,383500000.0
2008-01-04 07:16:00,215.675,215.675,215.6,215.645,923800000.0
2008-01-04 07:17:00,215.645,215.66,215.63,215.65,306800000.0
2008-01-04 07:18:00,215.65,215.68,215.635,215.66,792100000.0
2008-01-04 07:19:00,215.66,215.71,215.64,215.71,1327400000.0
2008-01-04 07:20:00,215.71,215.71,215.675,215.695,1176600000.0
2008-01-04 07:21:00,215.69,215.725,215.675,215.685,979200000.0
2008-01-04 07:22:00,215.685,215.69,215.635,215.645,750100000.0
2008-01-04 07:23:00,215.645,215.68,215.62,215.68,1210400000.0
2008-01-04 07:24:00,215.68,215.68,215.645,215.655,1220700000.0
2008-01-04 07:25:00,215.655,215.675,215.65,215.665,688200000.0
2008-01-04 07:26:00,215.665,215.705,215.655,215.655,413100000.0
2008-01-04 07:27:00,215.655,215.665,215.64,215.65,555400000.0
2008-01-04 07:28:00,215.665,215.705,215.66,215.685,461500000.0
2008-01-04 07:29:00,215.685,215.705,215.68,215.68,402000000.0
2008-01-04 07:30:00,215.68,215.685,215.665,215.675,306800000.0
2008-01-04 07:31:00,215.68,215.685,215.68,215.685,378400000.0
2008-01-04 07:32:00,215.685,215.755,215.675,215.735,309800000.0
2008-01-04 07:33:00,215.74,215.795,215.735,215.795,380300000.0
2008-01-04 07:34:00,215.795,215.825,215.795,215.815,313500000.0
2008-01-04 07:35:00,215.815,215.855,215.8,215.855,247900000.0
2008-01-04 07:36:00,215.855,215.855,215.81,215.815,968100000.0
2008-01-04 07:37:00,215.825,215.885,215.81,215.885,530800000.0
2008-01-04 07:38:00,215.87,216.015,215.86,216.01,477500000.0
2008-01-04 07:39:00,216.01,216.015,215.955,215.965,376900000.0
2008-01-04 07:40:00,215.965,215.985,215.95,215.96,384200000.0
2008-01-04 07:41:00,215.96,215.97,215.955,215.955,304600000.0
2008-01-04 07:42:00,215.955,215.955,215.905,215.915,326600000.0
2008-01-04 07:43:00,215.915,215.915,215.865,215.885,890400000.0
2008-01-04 07:44:00,215.88,215.925,215.85,215.925,526100000.0
2008-01-04 07:45:00,215.925,215.925,215.88,215.91,501900000.0
2008-01-04 07:46:00,215.915,215.92,215.895,215.895,406000000.0
2008-01-04 07:47:00,215.9,215.945,215.89,215.9,500400000.0
2008-01-04 07:48:00,215.9,215.905,215.84,215.87,1218800000.0
2008-01-04 07:49:00,215.86,215.86,215.785,215.785,1061600000.0
2008-01-04 07:50:00,215.785,215.83,215.785,215.83,678400000.0
2008-01-04 07:51:00,215.83,215.85,215.81,215.85,1345000000.0
2008-01-04 07:52:00,215.85,215.86,215.815,215.82,661900000.0
2008-01-04 07:53:00,215.82,215.875,215.81,215.875,782800000.0
2008-01-04 07:54:00,215.875,215.915,215.875,215.915,983900000.0
2008-01-04 07:55:00,215.915,215.92,215.88,215.885,871400000.0
2008-01-04 07:56:00,215.89,215.915,215.885,215.915,778500000.0
2008-01-04 07:57:00,215.915,215.915,215.89,215.905,350600000.0
2008-01-04 07:58:00,215.905,215.915,215.89,215.895,849300000.0
2008-01-04 07:59:00,215.9,215.905,215.865,215.885,515000000.0
2008-01-04 08:00:00,215.885,215.895,215.84,215.845,869800000.0
2008-01-04 08:01:00,215.845,215.885,215.845,215.885,432200000.0
2008-01-04 08:02:00,215.88,215.88,215.825,215.83,849700000.0
2008-01-04 08:03:00,215.835,215.87,215.81,215.81,363400000.0
2008-01-04 08:04:00,215.81,215.89,215.79,215.89,383800000.0
2008-01-04 08:05:00,215.89,215.895,215.86,215.88,518000000.0
2008-01-04 08:06:00,215.88,215.885,215.84,215.85,551100000.0
2008-01-04 08:07:00,215.85,215.865,215.845,215.845,810500000.0
2008-01-04 08:08:00,215.845,215.85,215.815,215.825,831400000.0
2008-01-04 08:09:00,215.825,215.85,215.82,215.85,905900000.0
2008-01-04 08:10:00,215.85,215.885,215.84,215.88,564300000.0
2008-01-04 08:11:00,215.88,215.89,215.855,215.855,330000000.0
2008-01-04 08:12:00,215.855,215.885,215.845,215.875,396200000.0
2008-01-04 08:13:00,215.875,215.93,215.87,215.925,659400000.0
2008-01-04 08:14:00,215.925,215.995,215.925,215.97,486700000.0
2008-01-04 08:15:00,215.97,215.985,215.93,215.94,940000000.0
2008-01-04 08:16:00,215.945,215.985,215.93,215.94,482500000.0
2008-01-04 08:17:00,215.935,215.955,215.935,215.955,519700000.0
2008-01-04 08:18:00,215.955,215.955,215.895,215.9,642200000.0
2008-01-04 08:19:00,215.895,215.93,215.89,215.9,421400000.0
2008-01-04 08:20:00,215.9,215.93,215.9,215.92,432500000.0
2008-01-04 08:21:00,215.92,215.93,215.9,215.925,770800000.0
2008-01-04 08:22:00,215.93,215.94,215.92,215.94,367600000.0
2008-01-04 08:23:00,215.94,215.95,215.93,215.945,637200000.0
2008-01-04 08:24:00,215.945,215.955,215.89,215.905,659800000.0
2008-01-04 08:25:00,215.895,215.935,215.89,215.93,361500000.0
2008-01-04 08:26:00,215.93,215.94,215.91,215.94,228400000.0
2008-01-04 08:27:00,215.94,215.94,215.895,215.91,271800000.0
2008-01-04 08:28:00,215.91,215.915,215.835,215.845,390800000.0
2008-01-04 08:29:00,215.845,215.885,215.845,215.88,654300000.0
2008-01-04 08:30:00,215.88,215.885,215.8,215.835,404200000.0
2008-01-04 08:31:00,215.83,215.85,215.79,215.81,554800000.0
2008-01-04 08:32:00,215.81,215.83,215.765,215.775,345200000.0
2008-01-04 08:33:00,215.775,215.785,215.745,215.755,457200000.0
2008-01-04 08:34:00,215.745,215.775,215.735,215.765,993000000.0
2008-01-04 08:35:00,215.765,215.775,215.73,215.755,428300000.0
2008-01-04 08:36:00,215.76,215.78,215.755,215.78,387500000.0
2008-01-04 08:37:00,215.78,215.785,215.745,215.78,683500000.0
2008-01-04 08:38:00,215.78,215.78,215.76,215.765,412300000.0
2008-01-04 08:39:00,215.765,215.795,215.76,215.775,428400000.0
2008-01-04 08:40:00,215.765,215.78,215.74,215.74,374800000.0
2008-01-04 08:41:00,215.74,215.78,215.74,215.775,319000000.0
2008-01-04 08:42:00,215.775,215.775,215.74,215.775,407100000.0
2008-01-04 08:43:00,215.775,215.795,215.76,215.795,401800000.0
2008-01-04 08:44:00,215.795,215.825,215.795,215.8,326800000.0
2008-01-04 08:45:00,215.8,215.8,215.785,215.79,284800000.0
2008-01-04 08:46:00,215.79,215.79,215.68,215.695,436400000.0
2008-01-04 08:47:00,215.695,215.7,215.615,215.63,415700000.0
2008-01-04 08:48:00,215.63,215.64,215.595,215.62,247800000.0
2008-01-04 08:49:00,215.62,215.62,215.475,215.545,307800000.0
2008-01-04 08:50:00,215.545,215.585,215.53,215.55,503100000.0
2008-01-04 08:51:00,215.545,215.545,215.41,215.45,348600000.0
2008-01-04 08:52:00,215.45,215.46,215.39,215.46,423700000.0
2008-01-04 08:53:00,215.46,215.46,215.36,215.36,281300000.0
2008-01-04 08:54:00,215.36,215.395,215.355,215.375,258600000.0
2008-01-04 08:55:00,215.375,215.425,215.375,215.39,313100000.0
2008-01-04 08:56:00,215.395,215.47,215.38,215.45,368000000.0
2008-01-04 08:57:00,215.44,215.45,215.38,215.385,302900000.0
2008-01-04 08:58:00,215.385,215.405,215.32,215.325,247500000.0
2008-01-04 08:59:00,215.325,215.36,215.265,215.335,308600000.0
2008-01-04 09:00:00,215.335,215.34,215.245,215.265,749900000.0
2008-01-04 09:01:00,215.265,215.275,215.235,215.265,730800000.0
2008-01-04 09:02:00,215.265,215.265,215.205,215.24,858300000.0
2008-01-04 09:03:00,215.225,215.24,215.155,215.16,408500000.0
2008-01-04 09:04:00,215.155,215.185,215.135,215.135,1123700000.0
2008-01-04 09:05:00,215.135,215.195,215.095,215.18,1069600000.0
2008-01-04 09:06:00,215.18,215.19,215.145,215.18,914100000.0
2008-01-04 09:07:00,215.18,215.205,215.145,215.165,321600000.0
2008-01-04 09:08:00,215.155,215.175,215.125,215.17,731300000.0
2008-01-04 09:09:00,215.175,215.215,215.155,215.175,395400000.0
2008-01-04 09:10:00,215.175,215.175,215.145,215.145,449400000.0
2008-01-04 09:11:00,215.145,215.185,215.145,215.165,486600000.0
2008-01-04 09:12:00,215.165,215.185,215.155,215.185,312000000.0
2008-01-04 09:13:00,215.185,215.225,215.165,215.21,581600000.0
2008-01-04 09:14:00,215.21,215.245,215.21,215.23,842000000.0
2008-01-04 09:15:00,215.225,215.285,215.22,215.285,535800000.0
2008-01-04 09:16:00,215.285,215.285,215.235,215.245,329200000.0
2008-01-04 09:17:00,215.25,215.265,215.235,215.25,593700000.0
2008-01-04 09:18:00,215.25,215.335,215.24,215.25,534800000.0
2008-01-04 09:19:00,215.25,215.275,215.175,215.185,390700000.0
2008-01-04 09:20:00,215.185,215.24,215.155,215.235,446900000.0
2008-01-04 09:21:00,215.215,215.23,215.195,215.205,774800000.0
2008-01-04 09:22:00,215.205,215.245,215.19,215.245,551000000.0
2008-01-04 09:23:00,215.245,215.26,215.205,215.23,379100000.0
2008-01-04 09:24:00,215.23,215.23,215.185,215.185,547600000.0
2008-01-04 09:25:00,215.185,215.195,215.145,215.155,729800000.0
2008-01-04 09:26:00,215.155,215.175,215.105,215.115,574300000.0
2008-01-04 09:27:00,215.105,215.115,214.995,215.015,914200000.0
2008-01-04 09:28:00,215.015,215.03,214.975,214.98,455600000.0
2008-01-04 09:29:00,214.98,214.98,214.815,214.855,595300000.0
2008-01-04 09:30:00,214.855,214.855,214.665,214.69,302500000.0
2008-01-04 09:31:00,214.69,214.775,214.69,214.715,391200000.0
2008-01-04 09:32:00,214.715,214.795,214.665,214.775,456100000.0
2008-01-04 09:33:00,214.775,214.875,214.755,214.815,1024900000.0
2008-01-04 09:34:00,214.81,214.845,214.785,214.82,472700000.0
2008-01-04 09:35:00,214.82,214.84,214.715,214.725,298200000.0
2008-01-04 09:36:00,214.725,214.76,214.72,214.76,408400000.0
2008-01-04 09:37:00,214.76,214.815,214.745,214.815,576900000.0
2008-01-04 09:38:00,214.815,214.835,214.735,214.82,440900000.0
2008-01-04 09:39:00,214.82,214.835,214.75,214.795,334900000.0
2008-01-04 09:40:00,214.79,214.905,214.79,214.895,359400000.0
2008-01-04 09:41:00,214.905,215.005,214.895,214.95,311400000.0
2008-01-04 09:42:00,214.95,214.98,214.89,214.97,426100000.0
2008-01-04 09:43:00,214.97,215.135,214.955,215.095,453500000.0
2008-01-04 09:44:00,215.095,215.165,215.095,215.12,366600000.0
2008-01-04 09:45:00,215.12,215.125,215.025,215.035,768100000.0
2008-01-04 09:46:00,215.035,215.095,215.005,215.055,823000000.0
2008-01-04 09:47:00,215.055,215.075,215.02,215.035,414100000.0
2008-01-04 09:48:00,215.035,215.065,214.99,215.045,552100000.0
2008-01-04 09:49:00,215.035,215.055,215.015,215.035,586900000.0
2008-01-04 09:50:00,215.035,215.095,215.015,215.05,568900000.0
2008-01-04 09:51:00,215.04,215.135,215.035,215.1,306500000.0
2008-01-04 09:52:00,215.095,215.155,215.095,215.11,270300000.0
2008-01-04 09:53:00,215.11,215.17,215.09,215.155,542100000.0
2008-01-04 09:54:00,215.16,215.225,215.14,215.215,564900000.0
2008-01-04 09:55:00,215.215,215.235,215.185,215.215,668300000.0
2008-01-04 09:56:00,215.215,215.245,215.195,215.235,1600300000.0
2008-01-04 09:57:00,215.235,215.265,215.21,215.235,781400000.0
2008-01-04 09:58:00,215.225,215.235,215.165,215.185,778100000.0
2008-01-04 09:59:00,215.185,215.205,215.13,215.165,729300000.0
2008-01-04 10:00:00,215.165,215.165,215.08,215.08,397300000.0
2008-01-04 10:01:00,215.085,215.115,215.025,215.075,770200000.0
2008-01-04 10:02:00,215.075,215.145,215.065,215.145,1233400000.0
2008-01-04 10:03:00,215.145,215.175,215.125,215.145,861600000.0
2008-01-04 10:04:00,215.155,215.19,215.145,215.165,900000000.0
2008-01-04 10:05:00,215.16,215.245,215.155,215.225,659000000.0
2008-01-04 10:06:00,215.225,215.225,215.165,215.225,1073500000.0
2008-01-04 10:07:00,215.225,215.23,215.165,215.215,1231399985.0
2008-01-04 10:08:00,215.235,215.275,215.185,215.235,1287300000.0
2008-01-04 10:09:00,215.235,215.255,215.205,215.205,886100000.0
2008-01-04 10:10:00,215.205,215.38,215.195,215.36,996000000.0
2008-01-04 10:11:00,215.36,215.425,215.36,215.42,481800000.0
2008-01-04 10:12:00,215.42,215.555,215.415,215.435,326900000.0
2008-01-04 10:13:00,215.435,215.51,215.435,215.505,357300000.0
2008-01-04 10:14:00,215.51,215.735,215.475,215.655,709700000.0
2008-01-04 10:15:00,215.665,215.745,215.645,215.665,594100000.0
2008-01-04 10:16:00,215.665,215.685,215.615,215.64,376100000.0
2008-01-04 10:17:00,215.64,215.675,215.61,215.645,852400000.0
2008-01-04 10:18:00,215.645,215.745,215.645,215.675,619300000.0
2008-01-04 10:19:00,215.675,215.745,215.665,215.745,589500000.0
2008-01-04 10:20:00,215.745,215.765,215.625,215.635,581200000.0
2008-01-04 10:21:00,215.635,215.68,215.625,215.625,884000000.0
2008-01-04 10:22:00,215.625,215.705,215.595,215.7,1031100000.0
2008-01-04 10:23:00,215.7,215.715,215.595,215.615,459800000.0
2008-01-04 10:24:00,215.615,215.665,215.585,215.645,1045800000.0
2008-01-04 10:25:00,215.645,215.655,215.515,215.535,1046800000.0
2008-01-04 10:26:00,215.53,215.535,215.44,215.505,579700000.0
2008-01-04 10:27:00,215.505,215.505,215.455,215.505,667800000.0
2008-01-04 10:28:00,215.51,215.565,215.495,215.56,837000000.0
2008-01-04 10:29:00,215.56,215.6,215.545,215.565,492200000.0
2008-01-04 10:30:00,215.565,215.615,215.545,215.585,570800000.0
2008-01-04 10:31:00,215.585,215.605,215.545,215.545,360400000.0
2008-01-04 10:32:00,215.545,215.585,215.525,215.525,536500000.0
2008-01-04 10:33:00,215.525,215.605,215.51,215.515,445000000.0
2008-01-04 10:34:00,215.515,215.565,215.5,215.505,693600000.0
2008-01-04 10:35:00,215.51,215.55,215.49,215.525,746000000.0
2008-01-04 10:36:00,215.52,215.58,215.475,215.575,576000000.0
2008-01-04 10:37:00,215.565,215.565,215.465,215.475,694300000.0
2008-01-04 10:38:00,215.475,215.53,215.44,215.525,655800000.0
2008-01-04 10:39:00,215.525,215.605,215.505,215.59,560100000.0
2008-01-04 10:40:00,215.59,215.59,215.55,215.59,1119100000.0
2008-01-04 10:41:00,215.585,215.625,215.585,215.595,1321900000.0
2008-01-04 10:42:00,215.595,215.655,215.575,215.575,1178000000.0
2008-01-04 10:43:00,215.575,215.63,215.535,215.58,428000000.0
2008-01-04 10:44:00,215.58,215.635,215.545,215.55,569000000.0
2008-01-04 10:45:00,215.55,215.57,215.52,215.545,310500000.0
2008-01-04 10:46:00,215.545,215.585,215.525,215.575,424900000.0
2008-01-04 10:47:00,215.565,215.565,215.525,215.54,460300000.0
2008-01-04 10:48:00,215.54,215.55,215.45,215.515,432600000.0
2008-01-04 10:49:00,215.515,215.555,215.51,215.545,1205600000.0
2008-01-04 10:50:00,215.545,215.57,215.53,215.545,694000000.0
2008-01-04 10:51:00,215.535,215.57,215.525,215.53,393600000.0
2008-01-04 10:52:00,215.53,215.54,215.52,215.52,337200000.0
2008-01-04 10:53:00,215.525,215.53,215.495,215.495,1020000000.0
2008-01-04 10:54:00,215.495,215.515,215.485,215.495,652100000.0
2008-01-04 10:55:00,215.495,215.515,215.485,215.495,549900000.0
2008-01-04 10:56:00,215.495,215.525,215.485,215.515,1166400000.0
2008-01-04 10:57:00,215.515,215.53,215.5,215.5,935100000.0
2008-01-04 10:58:00,215.5,215.525,215.5,215.5,625000000.0
2008-01-04 10:59:00,215.5,215.545,215.465,215.545,728200000.0
2008-01-04 11:00:00,215.545,215.545,215.485,215.515,522200000.0
2008-01-04 11:01:00,215.515,215.545,215.515,215.525,548400000.0
2008-01-04 11:02:00,215.525,215.535,215.505,215.52,897300000.0
2008-01-04 11:03:00,215.52,215.525,215.515,215.515,399700000.0
2008-01-04 11:04:00,215.515,215.515,215.46,215.49,853200000.0
2008-01-04 11:05:00,215.49,215.49,215.435,215.47,373400000.0
2008-01-04 11:06:00,215.46,215.465,215.37,215.39,409100000.0
2008-01-04 11:07:00,215.395,215.4,215.35,215.365,891600000.0
2008-01-04 11:08:00,215.365,215.365,215.235,215.28,705900000.0
2008-01-04 11:09:00,215.28,215.37,215.28,215.335,550900000.0
2008-01-04 11:10:00,215.335,215.345,215.215,215.24,790600000.0
2008-01-04 11:11:00,215.24,215.25,215.125,215.145,633300000.0
2008-01-04 11:12:00,215.155,215.205,215.145,215.2,875000000.0
2008-01-04 11:13:00,215.195,215.24,215.175,215.215,905900000.0
2008-01-04 11:14:00,215.215,215.26,215.205,215.26,292700000.0
2008-01-04 11:15:00,215.26,215.29,215.25,215.285,386900000.0
2008-01-04 11:16:00,215.28,215.31,215.25,215.28,327100000.0
2008-01-04 11:17:00,215.28,215.3,215.25,215.285,331500000.0
2008-01-04 11:18:00,215.285,215.305,215.245,215.275,300200000.0
2008-01-04 11:19:00,215.275,215.34,215.25,215.31,347800000.0
2008-01-04 11:20:00,215.31,215.375,215.31,215.375,349400000.0
2008-01-04 11:21:00,215.37,215.385,215.345,215.375,333500000.0
2008-01-04 11:22:00,215.375,215.39,215.37,215.38,274000000.0
2008-01-04 11:23:00,215.38,215.455,215.38,215.445,303900000.0
2008-01-04 11:24:00,215.445,215.465,215.405,215.44,308800000.0
2008-01-04 11:25:00,215.44,215.44,215.315,215.34,473600000.0
2008-01-04 11:26:00,215.34,215.405,215.33,215.405,306500000.0
2008-01-04 11:27:00,215.405,215.42,215.4,215.41,284000000.0
2008-01-04 11:28:00,215.405,215.45,215.385,215.44,313200000.0
2008-01-04 11:29:00,215.44,215.445,215.365,215.365,737300000.0
2008-01-04 11:30:00,215.365,215.75,215.365,215.71,792299999.0
2008-01-04 11:31:00,215.71,215.895,215.705,215.89,286600000.0
2008-01-04 11:32:00,215.89,216.035,215.87,215.945,577400000.0
2008-01-04 11:33:00,215.945,215.985,215.915,215.98,620500000.0
2008-01-04 11:34:00,215.98,216.195,215.98,216.195,334600000.0
2008-01-04 11:35:00,216.195,216.335,216.185,216.33,389400000.0
2008-01-04 11:36:00,216.33,216.335,216.185,216.185,406500000.0
2008-01-04 11:37:00,216.18,216.185,216.055,216.075,859400001.0
2008-01-04 11:38:00,216.075,216.205,216.07,216.175,724800000.0
2008-01-04 11:39:00,216.175,216.18,216.05,216.05,750000000.0
2008-01-04 11:40:00,216.05,216.06,215.995,216.055,1089600000.0
2008-01-04 11:41:00,216.06,216.18,215.995,216.155,755100000.0
2008-01-04 11:42:00,216.175,216.235,216.175,216.18,747100000.0
2008-01-04 11:43:00,216.165,216.18,216.105,216.105,679500000.0
2008-01-04 11:44:00,216.105,216.115,216.015,216.035,1073600005.0
2008-01-04 11:45:00,216.04,216.14,216.035,216.115,358600000.0
2008-01-04 11:46:00,216.115,216.13,216.025,216.105,579400000.0
2008-01-04 11:47:00,216.105,216.135,216.085,216.1,735100000.0
2008-01-04 11:48:00,216.1,216.135,216.09,216.115,943100000.0
2008-01-04 11:49:00,216.115,216.115,216.005,216.025,439600000.0
2008-01-04 11:50:00,216.01,216.06,216.005,216.055,681200000.0
2008-01-04 11:51:00,216.05,216.065,215.975,215.975,964700000.0
2008-01-04 11:52:00,215.975,216.105,215.975,216.085,298000000.0
2008-01-04 11:53:00,216.085,216.175,216.08,216.155,321400000.0
2008-01-04 11:54:00,216.15,216.225,216.15,216.15,305800000.0
2008-01-04 11:55:00,216.15,216.155,216.07,216.135,502300000.0
2008-01-04 11:56:00,216.135,216.195,216.125,216.135,741600000.0
2008-01-04 11:57:00,216.135,216.185,216.12,216.175,944700000.0
2008-01-04 11:58:00,216.175,216.205,216.165,216.2,579900000.0
2008-01-04 11:59:00,216.195,216.205,216.165,216.17,599000000.0
2008-01-04 12:00:00,216.17,216.33,216.165,216.275,750300000.0
2008-01-04 12:01:00,216.275,216.325,216.27,216.325,355200000.0
2008-01-04 12:02:00,216.325,216.435,216.325,216.415,741800000.0
2008-01-04 12:03:00,216.425,216.475,216.415,216.455,830100000.0
2008-01-04 12:04:00,216.455,216.555,216.455,216.535,1234200000.0
2008-01-04 12:05:00,216.535,216.735,216.535,216.715,1207800000.0
2008-01-04 12:06:00,216.705,216.725,216.625,216.695,1133100001.0
2008-01-04 12:07:00,216.685,216.825,216.635,216.68,801400000.0
2008-01-04 12:08:00,216.675,216.7,216.65,216.655,1359300000.0
2008-01-04 12:09:00,216.655,216.685,216.61,216.625,1193600000.0
2008-01-04 12:10:00,216.625,216.645,216.56,216.595,878900001.0
2008-01-04 12:11:00,216.58,216.595,216.555,216.575,272700000.0
2008-01-04 12:12:00,216.575,216.655,216.575,216.65,555900000.0
2008-01-04 12:13:00,216.64,216.665,216.625,216.625,796800000.0
2008-01-04 12:14:00,216.625,216.64,216.595,216.595,634700000.0
2008-01-04 12:15:00,216.595,216.595,216.565,216.59,662800000.0
2008-01-04 12:16:00,216.6,216.605,216.555,216.575,607200000.0
2008-01-04 12:17:00,216.575,216.575,216.495,216.535,584600000.0
2008-01-04 12:18:00,216.535,216.605,216.535,216.555,411800000.0
2008-01-04 12:19:00,216.555,216.555,216.535,216.535,313100000.0
2008-01-04 12:20:00,216.535,216.57,216.515,216.525,406800000.0
2008-01-04 12:21:00,216.525,216.645,216.525,216.6,634100000.0
2008-01-04 12:22:00,216.6,216.675,216.6,216.665,1125700000.0
2008-01-04 12:23:00,216.665,216.665,216.625,216.645,946200000.0
2008-01-04 12:24:00,216.645,216.675,216.625,216.665,819100000.0
2008-01-04 12:25:00,216.68,216.695,216.645,216.685,489700000.0
2008-01-04 12:26:00,216.685,216.685,216.61,216.645,465000000.0
2008-01-04 12:27:00,216.645,216.665,216.555,216.58,379300000.0
2008-01-04 12:28:00,216.58,216.59,216.565,216.57,540300000.0
2008-01-04 12:29:00,216.57,216.605,216.535,216.535,330500000.0
2008-01-04 12:30:00,216.535,216.555,216.525,216.545,349200000.0
2008-01-04 12:31:00,216.535,216.565,216.52,216.535,530200000.0
2008-01-04 12:32:00,216.535,216.535,216.515,216.535,415900000.0
2008-01-04 12:33:00,216.515,216.565,216.515,216.555,543200000.0
2008-01-04 12:34:00,216.545,216.565,216.465,216.525,466900000.0
2008-01-04 12:35:00,216.525,216.59,216.515,216.585,509900000.0
2008-01-04 12:36:00,216.585,216.625,216.555,216.615,369400000.0
2008-01-04 12:37:00,216.615,216.62,216.565,216.585,484700000.0
2008-01-04 12:38:00,216.585,216.63,216.575,216.605,780000000.0
2008-01-04 12:39:00,216.605,216.635,216.585,216.605,973000000.0
2008-01-04 12:40:00,216.605,216.635,216.585,216.625,1198000000.0
2008-01-04 12:41:00,216.625,216.745,216.615,216.715,531000000.0
2008-01-04 12:42:00,216.715,216.745,216.695,216.715,446900000.0
2008-01-04 12:43:00,216.715,216.765,216.685,216.755,467500000.0
2008-01-04 12:44:00,216.755,216.755,216.725,216.745,985900000.0
2008-01-04 12:45:00,216.745,216.765,216.705,216.705,822400000.0
2008-01-04 12:46:00,216.705,216.715,216.655,216.67,1042000000.0
2008-01-04 12:47:00,216.67,216.69,216.67,216.685,1596500000.0
2008-01-04 12:48:00,216.685,216.72,216.68,216.71,1355400000.0
2008-01-04 12:49:00,216.71,216.725,216.695,216.715,376600000.0
2008-01-04 12:50:00,216.715,216.765,216.68,216.755,649000000.0
2008-01-04 12:51:00,216.75,216.765,216.715,216.755,575500000.0
2008-01-04 12:52:00,216.755,216.765,216.68,216.705,412600000.0
2008-01-04 12:53:00,216.705,216.745,216.695,216.695,498000000.0
2008-01-04 12:54:00,216.695,216.755,216.685,216.735,1170500000.0
2008-01-04 12:55:00,216.735,216.765,216.705,216.705,566150000.0
2008-01-04 12:56:00,216.715,216.715,216.655,216.665,689400000.0
2008-01-04 12:57:00,216.665,216.665,216.585,216.615,873200000.0
2008-01-04 12:58:00,216.615,216.645,216.605,216.615,388100000.0
2008-01-04 12:59:00,216.605,216.615,216.545,216.555,876400000.0
2008-01-04 13:00:00,216.555,216.565,216.515,216.525,695600000.0
2008-01-04 13:01:00,216.525,216.545,216.5,216.535,762000000.0
2008-01-04 13:02:00,216.535,216.585,216.525,216.545,858300000.0
2008-01-04 13:03:00,216.545,216.555,216.5,216.545,872300000.0
2008-01-04 13:04:00,216.545,216.575,216.495,216.565,1068600000.0
2008-01-04 13:05:00,216.555,216.585,216.53,216.535,1892400000.0
2008-01-04 13:06:00,216.53,216.615,216.53,216.605,1742800000.0
2008-01-04 13:07:00,216.605,216.675,216.595,216.675,603000000.0
2008-01-04 13:08:00,216.675,216.675,216.63,216.645,1132000000.0
2008-01-04 13:09:00,216.645,216.655,216.625,216.645,1131099999.0
2008-01-04 13:10:00,216.645,216.655,216.605,216.615,724000000.0
2008-01-04 13:11:00,216.615,216.615,216.58,216.595,820600000.0
2008-01-04 13:12:00,216.59,216.59,216.55,216.55,528800000.0
2008-01-04 13:13:00,216.55,216.555,216.455,216.465,545300000.0
2008-01-04 13:14:00,216.465,216.48,216.45,216.465,1584300000.0
2008-01-04 13:15:00,216.465,216.475,216.435,216.445,761300000.0
2008-01-04 13:16:00,216.445,216.445,216.415,216.425,838500000.0
2008-01-04 13:17:00,216.425,216.445,216.395,216.415,724800000.0
2008-01-04 13:18:00,216.425,216.435,216.395,216.425,1281500000.0
2008-01-04 13:19:00,216.425,216.455,216.425,216.425,1347900000.0
2008-01-04 13:20:00,216.425,216.445,216.425,216.445,729000000.0
2008-01-04 13:21:00,216.445,216.575,216.445,216.57,851900000.0
2008-01-04 13:22:00,216.575,216.585,216.555,216.555,537600000.0
2008-01-04 13:23:00,216.555,216.555,216.505,216.505,903800000.0
2008-01-04 13:24:00,216.505,216.57,216.495,216.57,644300000.0
2008-01-04 13:25:00,216.57,216.635,216.545,216.615,1240900000.0
2008-01-04 13:26:00,216.615,216.64,216.585,216.635,1091600000.0
2008-01-04 13:27:00,216.635,216.64,216.605,216.61,336100000.0
2008-01-04 13:28:00,216.61,216.615,216.575,216.585,404300000.0
2008-01-04 13:29:00,216.595,216.595,216.525,216.535,615200000.0
2008-01-04 13:30:00,216.535,216.535,216.505,216.515,404600000.0
2008-01-04 13:31:00,216.515,216.535,216.445,216.45,502100000.0
2008-01-04 13:32:00,216.45,216.45,216.325,216.34,541700000.0
2008-01-04 13:33:00,216.34,216.415,216.34,216.405,719200000.0
2008-01-04 13:34:00,216.405,216.405,216.375,216.375,639600000.0
2008-01-04 13:35:00,216.375,216.375,216.325,216.325,645400000.0
2008-01-04 13:36:00,216.325,216.335,216.295,216.31,831300000.0
2008-01-04 13:37:00,216.31,216.325,216.27,216.28,1084400000.0
2008-01-04 13:38:00,216.275,216.295,216.265,216.285,1807500000.0
2008-01-04 13:39:00,216.28,216.28,216.155,216.155,651500000.0
2008-01-04 13:40:00,216.155,216.18,216.1,216.17,453000000.0
2008-01-04 13:41:00,216.17,216.175,216.115,216.13,901200000.0
2008-01-04 13:42:00,216.13,216.13,216.065,216.075,749600000.0
2008-01-04 13:43:00,216.075,216.115,216.06,216.095,390000000.0
2008-01-04 13:44:00,216.095,216.135,216.095,216.11,379000000.0
2008-01-04 13:45:00,216.11,216.17,216.105,216.155,680400000.0
2008-01-04 13:46:00,216.155,216.195,216.135,216.135,1338000000.0
2008-01-04 13:47:00,216.135,216.16,216.135,216.15,486300000.0
2008-01-04 13:48:00,216.16,216.25,216.145,216.25,512100000.0
2008-01-04 13:49:00,216.25,216.255,216.21,216.255,784000000.0
2008-01-04 13:50:00,216.255,216.295,216.205,216.215,1236100000.0
2008-01-04 13:51:00,216.215,216.255,216.18,216.185,698000000.0
2008-01-04 13:52:00,216.185,216.245,216.185,216.23,995100000.0
2008-01-04 13:53:00,216.23,216.3,216.23,216.27,550900000.0
2008-01-04 13:54:00,216.275,216.435,216.255,216.415,743900000.0
2008-01-04 13:55:00,216.415,216.495,216.415,216.425,594700000.0
2008-01-04 13:56:00,216.425,216.43,216.395,216.41,365300000.0
2008-01-04 13:57:00,216.41,216.42,216.345,216.415,574100000.0
2008-01-04 13:58:00,216.415,216.425,216.355,216.355,869600000.0
2008-01-04 13:59:00,216.355,216.375,216.345,216.355,801600000.0
2008-01-04 14:00:00,216.355,216.385,216.345,216.355,899300000.0
2008-01-04 14:01:00,216.355,216.385,216.325,216.34,598000000.0
2008-01-04 14:02:00,216.34,216.345,216.26,216.275,464500000.0
2008-01-04 14:03:00,216.275,216.28,216.22,216.255,643000000.0
2008-01-04 14:04:00,216.255,216.31,216.235,216.31,497500000.0
2008-01-04 14:05:00,216.305,216.35,216.265,216.35,727600000.0
2008-01-04 14:06:00,216.35,216.35,216.28,216.28,623300000.0
2008-01-04 14:07:00,216.285,216.285,216.19,216.235,548400000.0
2008-01-04 14:08:00,216.235,216.25,216.205,216.215,608900000.0
2008-01-04 14:09:00,216.215,216.215,216.18,216.18,793600000.0
2008-01-04 14:10:00,216.18,216.215,216.175,216.195,723700000.0
2008-01-04 14:11:00,216.195,216.23,216.19,216.23,1312900000.0
2008-01-04 14:12:00,216.225,216.245,216.22,216.235,777700000.0
2008-01-04 14:13:00,216.235,216.235,216.23,216.235,354700000.0
2008-01-04 14:14:00,216.235,216.235,216.18,216.18,762900000.0
2008-01-04 14:15:00,216.18,216.18,216.145,216.16,839699999.0
2008-01-04 14:16:00,216.16,216.16,216.085,216.095,1012800000.0
2008-01-04 14:17:00,216.095,216.115,216.05,216.105,625300000.0
2008-01-04 14:18:00,216.105,216.135,216.09,216.09,575800000.0
2008-01-04 14:19:00,216.09,216.12,216.06,216.105,631000000.0
2008-01-04 14:20:00,216.105,216.135,216.095,216.135,1073100000.0
2008-01-04 14:21:00,216.135,216.145,216.095,216.125,765400000.0
2008-01-04 14:22:00,216.125,216.145,216.105,216.125,861800000.0
2008-01-04 14:23:00,216.125,216.145,216.055,216.09,555300000.0
2008-01-04 14:24:00,216.075,216.105,216.015,216.055,356400000.0
2008-01-04 14:25:00,216.05,216.125,216.05,216.075,299700000.0
2008-01-04 14:26:00,216.075,216.09,216.035,216.075,374700000.0
2008-01-04 14:27:00,216.075,216.075,216.045,216.065,504500000.0
2008-01-04 14:28:00,216.065,216.085,215.955,215.975,496700000.0
2008-01-04 14:29:00,215.975,215.985,215.885,215.885,1167100000.0
2008-01-04 14:30:00,215.885,215.97,215.835,215.965,1007000000.0
2008-01-04 14:31:00,215.965,215.975,215.915,215.925,722300000.0
2008-01-04 14:32:00,215.93,215.945,215.895,215.945,522700000.0
2008-01-04 14:33:00,215.945,216.01,215.935,216.01,774000000.0
2008-01-04 14:34:00,216.015,216.115,216.005,216.085,640200000.0
2008-01-04 14:35:00,216.085,216.095,216.005,216.005,1153900000.0
2008-01-04 14:36:00,216.005,216.085,216.005,216.065,988200000.0
2008-01-04 14:37:00,216.065,216.125,216.035,216.045,500700000.0
2008-01-04 14:38:00,216.045,216.115,216.035,216.115,372600000.0
2008-01-04 14:39:00,216.115,216.125,216.045,216.045,962500000.0
2008-01-04 14:40:00,216.065,216.065,216.03,216.065,1176600000.0
2008-01-04 14:41:00,216.065,216.11,216.025,216.035,430600000.0
2008-01-04 14:42:00,216.035,216.055,216.035,216.035,1000700000.0
2008-01-04 14:43:00,216.04,216.055,215.995,216.005,872600000.0
2008-01-04 14:44:00,216.005,216.05,215.975,216.005,539300000.0
2008-01-04 14:45:00,216.005,216.01,215.99,215.995,369500000.0
2008-01-04 14:46:00,215.995,216.01,215.965,215.965,413100000.0
2008-01-04 14:47:00,215.965,215.965,215.895,215.915,501000000.0
2008-01-04 14:48:00,215.915,215.975,215.895,215.975,890500001.0
2008-01-04 14:49:00,215.975,216.01,215.975,215.985,563800000.0
2008-01-04 14:50:00,215.985,216.035,215.985,215.995,570200000.0
2008-01-04 14:51:00,215.995,215.995,215.985,215.985,634700000.0
2008-01-04 14:52:00,215.99,216.025,215.985,216.015,807900000.0
2008-01-04 14:53:00,216.005,216.045,216.005,216.045,299100000.0
2008-01-04 14:54:00,216.045,216.07,215.935,215.945,794800000.0
2008-01-04 14:55:00,215.935,215.945,215.9,215.935,1157100000.0
2008-01-04 14:56:00,215.935,215.995,215.925,215.99,1253600000.0
2008-01-04 14:57:00,215.99,216.005,215.945,215.955,1258400000.0
2008-01-04 14:58:00,215.95,215.965,215.925,215.945,1351300000.0
2008-01-04 14:59:00,215.945,215.975,215.935,215.955,700200000.0
2008-01-04 15:00:00,215.955,216.0,215.955,215.965,1117900000.0
2008-01-04 15:01:00,215.965,215.985,215.955,215.965,590100000.0
2008-01-04 15:02:00,215.965,215.965,215.905,215.94,1222500000.0
2008-01-04 15:03:00,215.94,215.94,215.855,215.865,911800000.0
2008-01-04 15:04:00,215.865,215.88,215.845,215.86,781900000.0
2008-01-04 15:05:00,215.855,215.935,215.845,215.935,1435100000.0
2008-01-04 15:06:00,215.935,216.025,215.935,216.005,371500000.0
2008-01-04 15:07:00,216.005,216.045,215.975,216.035,510500000.0
2008-01-04 15:08:00,216.035,216.07,215.95,215.985,624400000.0
2008-01-04 15:09:00,215.99,216.055,215.985,216.035,508400000.0
2008-01-04 15:10:00,216.035,216.095,216.015,216.08,314000000.0
2008-01-04 15:11:00,216.075,216.13,216.02,216.03,294700000.0
2008-01-04 15:12:00,216.03,216.1,216.025,216.09,400500000.0
2008-01-04 15:13:00,216.075,216.075,216.02,216.035,533900000.0
2008-01-04 15:14:00,216.035,216.04,215.905,215.91,299300000.0
2008-01-04 15:15:00,215.905,215.975,215.895,215.9,307500000.0
2008-01-04 15:16:00,215.905,215.93,215.87,215.915,368100000.0
2008-01-04 15:17:00,215.905,215.95,215.885,215.935,632000000.0
2008-01-04 15:18:00,215.935,216.065,215.93,216.015,484800000.0
2008-01-04 15:19:00,216.015,216.065,215.96,215.97,911400000.0
2008-01-04 15:20:00,215.975,216.11,215.945,216.095,750800000.0
2008-01-04 15:21:00,216.075,216.17,216.075,216.11,487300000.0
2008-01-04 15:22:00,216.11,216.165,216.095,216.155,1142800000.0
2008-01-04 15:23:00,216.155,216.21,216.135,216.195,471500000.0
2008-01-04 15:24:00,216.195,216.195,216.065,216.065,396800000.0
2008-01-04 15:25:00,216.065,216.065,215.92,215.97,265600000.0
2008-01-04 15:26:00,215.965,216.055,215.96,216.035,410100000.0
2008-01-04 15:27:00,216.03,216.045,215.905,215.985,412400000.0
2008-01-04 15:28:00,215.985,216.105,215.965,216.095,496500000.0
2008-01-04 15:29:00,216.095,216.095,215.655,215.705,608800000.0
2008-01-04 15:30:00,215.945,215.945,214.425,214.665,853500000.0
2008-01-04 15:31:00,214.665,214.905,214.665,214.73,901700000.0
2008-01-04 15:32:00,214.67,214.88,214.54,214.65,415400000.0
2008-01-04 15:33:00,214.705,214.905,214.61,214.905,410200000.0
2008-01-04 15:34:00,214.885,215.02,214.845,215.02,347200000.0
2008-01-04 15:35:00,215.015,215.145,214.955,215.01,223400000.0
2008-01-04 15:36:00,215.01,215.06,214.91,214.94,237900000.0
2008-01-04 15:37:00,214.945,215.075,214.765,214.775,222300000.0
2008-01-04 15:38:00,214.765,214.875,214.545,214.795,243600000.0
2008-01-04 15:39:00,214.795,214.875,214.68,214.875,486900000.0
2008-01-04 15:40:00,214.875,214.985,214.84,214.865,206400000.0
2008-01-04 15:41:00,214.855,214.93,214.8,214.87,209400000.0
2008-01-04 15:42:00,214.87,214.935,214.76,214.88,178950000.0
2008-01-04 15:43:00,214.88,215.03,214.85,215.0,207300000.0
2008-01-04 15:44:00,215.015,215.285,214.985,215.275,185800000.0
2008-01-04 15:45:00,215.315,215.325,215.005,215.005,289600000.0
2008-01-04 15:46:00,215.005,215.07,214.895,214.965,176700000.0
2008-01-04 15:47:00,214.965,215.005,214.855,214.995,308400000.0
2008-01-04 15:48:00,215.005,215.065,214.955,215.03,335000000.0
2008-01-04 15:49:00,215.035,215.105,215.01,215.05,224600000.0
2008-01-04 15:50:00,215.05,215.055,214.97,215.04,419400000.0
2008-01-04 15:51:00,215.035,215.035,214.955,214.995,644100000.0
2008-01-04 15:52:00,214.995,215.045,214.925,214.98,469000000.0
2008-01-04 15:53:00,214.985,214.995,214.885,214.905,807700000.0
2008-01-04 15:54:00,214.895,214.975,214.87,214.92,340800000.0
2008-01-04 15:55:00,214.92,214.935,214.835,214.89,270100000.0
2008-01-04 15:56:00,214.89,214.92,214.735,214.755,275700000.0
2008-01-04 15:57:00,214.755,214.785,214.705,214.715,340900000.0
2008-01-04 15:58:00,214.715,214.8,214.7,214.735,395800000.0
2008-01-04 15:59:00,214.735,214.765,214.675,214.74,396000000.0
2008-01-04 16:00:00,214.74,214.785,214.705,214.765,400900000.0
2008-01-04 16:01:00,214.745,214.765,214.665,214.695,455900000.0
2008-01-04 16:02:00,214.695,214.695,214.515,214.565,623200000.0
2008-01-04 16:03:00,214.56,214.6,214.515,214.565,873200000.0
2008-01-04 16:04:00,214.575,214.605,214.41,214.41,533100000.0
2008-01-04 16:05:00,214.41,214.445,214.155,214.155,534800000.0
2008-01-04 16:06:00,214.155,214.16,213.905,213.925,291200000.0
2008-01-04 16:07:00,213.925,214.005,213.76,213.965,295200000.0
2008-01-04 16:08:00,213.945,214.095,213.845,213.86,359000000.0
2008-01-04 16:09:00,213.865,213.985,213.84,213.9,532600000.0
2008-01-04 16:10:00,213.9,214.205,213.9,214.205,439900000.0
2008-01-04 16:11:00,214.2,214.22,214.05,214.115,290400000.0
2008-01-04 16:12:00,214.115,214.185,214.06,214.185,683400000.0
2008-01-04 16:13:00,214.185,214.185,214.045,214.045,334400000.0
2008-01-04 16:14:00,214.045,214.135,213.995,214.085,423900000.0
2008-01-04 16:15:00,214.09,214.135,214.06,214.105,694700000.0
2008-01-04 16:16:00,214.105,214.2,214.085,214.12,664800000.0
2008-01-04 16:17:00,214.12,214.185,214.115,214.18,392500000.0
2008-01-04 16:18:00,214.185,214.195,214.06,214.06,786800000.0
2008-01-04 16:19:00,214.06,214.065,213.845,213.95,433600000.0
2008-01-04 16:20:00,213.935,214.1,213.87,214.085,303800000.0
2008-01-04 16:21:00,214.09,214.155,214.025,214.14,418200000.0
2008-01-04 16:22:00,214.14,214.19,214.055,214.075,513000001.0
2008-01-04 16:23:00,214.075,214.115,214.04,214.105,457600000.0
2008-01-04 16:24:00,214.105,214.13,214.045,214.09,236000000.0
2008-01-04 16:25:00,214.085,214.12,214.01,214.03,405600000.0
2008-01-04 16:26:00,214.025,214.05,213.905,213.915,500200000.0
2008-01-04 16:27:00,213.915,213.985,213.915,213.985,623700000.0
2008-01-04 16:28:00,213.985,214.045,213.935,214.005,459800000.0
2008-01-04 16:29:00,214.005,214.06,213.995,214.045,624900000.0
2008-01-04 16:30:00,214.045,214.06,214.0,214.06,306700000.0
2008-01-04 16:31:00,214.06,214.13,214.045,214.11,358300000.0
2008-01-04 16:32:00,214.11,214.165,214.11,214.155,804000000.0
2008-01-04 16:33:00,214.155,214.195,214.105,214.155,891800000.0
2008-01-04 16:34:00,214.155,214.175,213.99,214.03,548400000.0
2008-01-04 16:35:00,214.015,214.05,213.98,213.985,414300000.0
2008-01-04 16:36:00,213.975,214.06,213.955,213.99,594200000.0
2008-01-04 16:37:00,213.99,214.045,213.95,214.045,732200000.0
2008-01-04 16:38:00,214.04,214.055,213.945,214.0,475600000.0
2008-01-04 16:39:00,214.0,214.04,213.965,213.965,458300000.0
2008-01-04 16:40:00,213.97,214.0,213.85,213.91,456400000.0
2008-01-04 16:41:00,213.91,214.045,213.905,214.03,353600000.0
2008-01-04 16:42:00,214.03,214.04,213.775,213.785,404600000.0
2008-01-04 16:43:00,213.775,213.965,213.77,213.95,311600000.0
2008-01-04 16:44:00,213.95,213.99,213.915,213.915,748400000.0
2008-01-04 16:45:00,213.915,213.975,213.905,213.955,458800000.0
2008-01-04 16:46:00,213.95,213.975,213.795,213.845,996900000.0
2008-01-04 16:47:00,213.86,213.975,213.845,213.855,798500000.0
2008-01-04 16:48:00,213.87,213.895,213.78,213.855,576300000.0
2008-01-04 16:49:00,213.855,214.01,213.835,213.97,816600000.0
2008-01-04 16:50:00,213.965,214.0,213.815,213.91,635800000.0
2008-01-04 16:51:00,213.915,213.915,213.795,213.795,438900000.0
2008-01-04 16:52:00,213.795,213.835,213.715,213.725,489100000.0
2008-01-04 16:53:00,213.725,213.75,213.695,213.695,914300000.0
2008-01-04 16:54:00,213.705,213.825,213.705,213.78,293500000.0
2008-01-04 16:55:00,213.77,213.825,213.745,213.77,445100000.0
2008-01-04 16:56:00,213.77,213.805,213.765,213.8,255900000.0
2008-01-04 16:57:00,213.8,213.82,213.76,213.77,563400000.0
2008-01-04 16:58:00,213.77,213.89,213.765,213.885,517400000.0
2008-01-04 16:59:00,213.885,213.925,213.865,213.885,750700000.0
2008-01-04 17:00:00,213.865,214.105,213.855,214.105,991300001.0
2008-01-04 17:01:00,214.065,214.085,213.875,213.935,623700000.0
2008-01-04 17:02:00,213.935,214.095,213.92,214.085,266600000.0
2008-01-04 17:03:00,214.075,214.085,213.875,213.875,488700000.0
2008-01-04 17:04:00,213.895,213.945,213.795,213.925,534500001.0
2008-01-04 17:05:00,213.915,214.095,213.895,214.055,350400000.0
2008-01-04 17:06:00,214.055,214.11,214.035,214.095,232500000.0
2008-01-04 17:07:00,214.095,214.195,214.075,214.175,223700000.0
2008-01-04 17:08:00,214.165,214.195,214.11,214.125,257800000.0
2008-01-04 17:09:00,214.12,214.165,214.085,214.14,364400000.0
2008-01-04 17:10:00,214.13,214.18,214.1,214.12,285200000.0
2008-01-04 17:11:00,214.12,214.125,214.04,214.06,441900000.0
2008-01-04 17:12:00,214.06,214.065,213.915,213.94,326700000.0
2008-01-04 17:13:00,213.94,214.065,213.93,214.035,250700000.0
2008-01-04 17:14:00,214.025,214.065,213.96,214.045,418100000.0
2008-01-04 17:15:00,214.04,214.055,214.0,214.0,368600000.0
2008-01-04 17:16:00,214.0,214.0,213.895,213.93,397800000.0
2008-01-04 17:17:00,213.93,213.955,213.89,213.895,193800000.0
2008-01-04 17:18:00,213.895,213.9,213.795,213.83,318900000.0
2008-01-04 17:19:00,213.835,213.835,213.715,213.725,460100000.0
2008-01-04 17:20:00,213.72,213.85,213.72,213.835,273400000.0
2008-01-04 17:21:00,213.835,213.95,213.83,213.91,302700000.0
2008-01-04 17:22:00,213.905,214.035,213.905,213.995,338100000.0
2008-01-04 17:23:00,213.995,214.075,213.995,214.025,310300000.0
2008-01-04 17:24:00,214.025,214.025,213.895,213.945,296800000.0
2008-01-04 17:25:00,213.945,213.95,213.865,213.95,298600000.0
2008-01-04 17:26:00,213.95,213.98,213.875,213.915,144700000.0
2008-01-04 17:27:00,213.915,213.955,213.865,213.865,657200000.0
2008-01-04 17:28:00,213.865,213.925,213.855,213.86,295100000.0
2008-01-04 17:29:00,213.865,213.91,213.79,213.8,354100000.0
2008-01-04 17:30:00,213.785,213.83,213.73,213.795,360900000.0
2008-01-04 17:31:00,213.8,213.885,213.785,213.79,284400000.0
2008-01-04 17:32:00,213.79,213.795,213.705,213.72,605700000.0
2008-01-04 17:33:00,213.72,213.785,213.695,213.775,759300000.0
2008-01-04 17:34:00,213.775,213.845,213.755,213.835,294400000.0
2008-01-04 17:35:00,213.825,213.945,213.825,213.945,635700000.0
2008-01-04 17:36:00,213.945,213.965,213.89,213.9,456900000.0
2008-01-04 17:37:00,213.9,213.92,213.87,213.89,364900000.0
2008-01-04 17:38:00,213.89,213.89,213.845,213.86,264500000.0
2008-01-04 17:39:00,213.86,213.94,213.855,213.91,344000000.0
2008-01-04 17:40:00,213.91,213.945,213.875,213.9,295700000.0
2008-01-04 17:41:00,213.9,214.035,213.9,214.025,371500000.0
2008-01-04 17:42:00,214.03,214.17,214.03,214.145,349800000.0
2008-01-04 17:43:00,214.145,214.2,214.135,214.175,556600000.0
2008-01-04 17:44:00,214.175,214.225,214.105,214.11,278600000.0
2008-01-04 17:45:00,214.11,214.155,214.095,214.135,462100000.0
2008-01-04 17:46:00,214.135,214.135,213.925,213.925,405200000.0
2008-01-04 17:47:00,213.925,213.965,213.9,213.915,401900000.0
2008-01-04 17:48:00,213.915,213.925,213.83,213.865,386100000.0
2008-01-04 17:49:00,213.865,213.88,213.76,213.815,434300000.0
2008-01-04 17:50:00,213.815,213.825,213.725,213.735,699300000.0
2008-01-04 17:51:00,213.735,213.78,213.72,213.76,652500000.0
2008-01-04 17:52:00,213.76,213.84,213.64,213.815,602400000.0
2008-01-04 17:53:00,213.825,213.825,213.71,213.745,697700000.0
2008-01-04 17:54:00,213.755,213.765,213.7,213.7,263100000.0
2008-01-04 17:55:00,213.7,213.7,213.6,213.62,376400000.0
2008-01-04 17:56:00,213.62,213.65,213.58,213.65,372200000.0
2008-01-04 17:57:00,213.65,213.695,213.635,213.655,460400000.0
2008-01-04 17:58:00,213.655,213.655,213.565,213.575,348300000.0
2008-01-04 17:59:00,213.575,213.675,213.465,213.675,552900000.0
2008-01-04 18:00:00,213.665,213.705,213.64,213.695,543900000.0
2008-01-04 18:01:00,213.695,213.725,213.675,213.695,901900000.0
2008-01-04 18:02:00,213.695,213.815,213.695,213.775,917800000.0
2008-01-04 18:03:00,213.765,213.775,213.7,213.705,1634800002.0
2008-01-04 18:04:00,213.705,213.745,213.685,213.735,1241300000.0
2008-01-04 18:05:00,213.735,213.78,213.705,213.735,581700000.0
2008-01-04 18:06:00,213.735,213.785,213.725,213.765,390900000.0
2008-01-04 18:07:00,213.76,213.76,213.695,213.72,318700000.0
2008-01-04 18:08:00,213.71,213.735,213.685,213.705,628700000.0
2008-01-04 18:09:00,213.715,213.745,213.7,213.725,832400000.0
2008-01-04 18:10:00,213.725,213.785,213.69,213.715,1187100000.0
2008-01-04 18:11:00,213.715,213.76,213.675,213.73,685100000.0
2008-01-04 18:12:00,213.73,213.865,213.72,213.865,480500000.0
2008-01-04 18:13:00,213.87,214.025,213.865,214.025,584200000.0
2008-01-04 18:14:00,214.025,214.18,214.025,214.175,413000000.0
2008-01-04 18:15:00,214.175,214.175,214.08,214.125,402600000.0
2008-01-04 18:16:00,214.125,214.15,214.035,214.05,310300000.0
2008-01-04 18:17:00,214.05,214.05,213.935,213.985,442900000.0
2008-01-04 18:18:00,213.985,213.985,213.89,213.9,535300000.0
2008-01-04 18:19:00,213.9,213.955,213.885,213.945,462900000.0
2008-01-04 18:20:00,213.945,214.055,213.945,214.055,640000000.0
2008-01-04 18:21:00,214.055,214.06,213.985,213.985,587800000.0
2008-01-04 18:22:00,213.985,214.04,213.945,214.035,826500000.0
2008-01-04 18:23:00,214.04,214.085,214.025,214.06,441000000.0
2008-01-04 18:24:00,214.055,214.19,214.055,214.085,341200000.0
2008-01-04 18:25:00,214.085,214.205,214.045,214.175,381100000.0
2008-01-04 18:26:00,214.175,214.265,214.17,214.195,311500000.0
2008-01-04 18:27:00,214.195,214.255,214.19,214.255,384800000.0
2008-01-04 18:28:00,214.255,214.27,214.22,214.245,457300000.0
2008-01-04 18:29:00,214.245,214.285,214.205,214.205,474000000.0
2008-01-04 18:30:00,214.205,214.335,214.195,214.33,489000000.0
2008-01-04 18:31:00,214.335,214.355,214.28,214.29,305900000.0
2008-01-04 18:32:00,214.29,214.29,214.245,214.255,813000000.0
2008-01-04 18:33:00,214.265,214.265,214.2,214.2,680900000.0
2008-01-04 18:34:00,214.205,214.22,214.175,214.22,724600000.0
2008-01-04 18:35:00,214.22,214.26,214.165,214.175,416400000.0
2008-01-04 18:36:00,214.16,214.165,214.06,214.115,893900000.0
2008-01-04 18:37:00,214.115,214.12,214.04,214.04,687200000.0
2008-01-04 18:38:00,214.04,214.1,214.04,214.1,437600000.0
2008-01-04 18:39:00,214.105,214.205,214.105,214.185,985100000.0
2008-01-04 18:40:00,214.195,214.225,214.165,214.185,808200000.0
2008-01-04 18:41:00,214.195,214.205,214.145,214.165,796600000.0
2008-01-04 18:42:00,214.165,214.175,214.075,214.085,762100000.0
2008-01-04 18:43:00,214.085,214.125,214.055,214.055,866300000.0
2008-01-04 18:44:00,214.055,214.13,214.055,214.095,663000000.0
2008-01-04 18:45:00,214.095,214.095,213.995,214.025,384400000.0
2008-01-04 18:46:00,214.025,214.035,213.96,213.96,507500000.0
2008-01-04 18:47:00,213.965,214.045,213.955,214.015,767900000.0
2008-01-04 18:48:00,214.015,214.04,213.985,214.015,633700000.0
2008-01-04 18:49:00,214.015,214.03,213.995,214.005,619000000.0
2008-01-04 18:50:00,214.005,214.1,214.005,214.1,338900000.0
2008-01-04 18:51:00,214.095,214.145,214.075,214.11,1341200000.0
2008-01-04 18:52:00,214.115,214.125,214.08,214.115,672500000.0
2008-01-04 18:53:00,214.11,214.165,214.085,214.1,925700000.0
2008-01-04 18:54:00,214.1,214.14,214.09,214.115,573700000.0
2008-01-04 18:55:00,214.135,214.165,214.105,214.165,488900000.0
2008-01-04 18:56:00,214.165,214.22,214.145,214.155,472100000.0
2008-01-04 18:57:00,214.145,214.17,214.085,214.095,586300000.0
2008-01-04 18:58:00,214.095,214.13,214.085,214.105,345200000.0
2008-01-04 18:59:00,214.105,214.165,214.085,214.12,398700000.0
2008-01-04 19:00:00,214.12,214.15,214.095,214.14,380600000.0
2008-01-04 19:01:00,214.14,214.17,214.1,214.15,327700000.0
2008-01-04 19:02:00,214.15,214.15,214.1,214.115,324900000.0
2008-01-04 19:03:00,214.125,214.195,214.125,214.195,279400000.0
2008-01-04 19:04:00,214.195,214.2,214.165,214.17,324500000.0
2008-01-04 19:05:00,214.17,214.18,214.135,214.145,383800000.0
2008-01-04 19:06:00,214.145,214.15,214.115,214.145,388600000.0
2008-01-04 19:07:00,214.145,214.165,214.1,214.12,311100000.0
2008-01-04 19:08:00,214.12,214.41,214.12,214.385,298800000.0
2008-01-04 19:09:00,214.39,214.71,214.385,214.705,397100000.0
2008-01-04 19:10:00,214.715,214.845,214.415,214.445,532900000.0
2008-01-04 19:11:00,214.475,214.59,214.435,214.59,479500000.0
2008-01-04 19:12:00,214.585,214.72,214.56,214.665,526200000.0
2008-01-04 19:13:00,214.665,214.765,214.635,214.635,533000000.0
2008-01-04 19:14:00,214.635,214.675,214.575,214.625,616600000.0
2008-01-04 19:15:00,214.625,214.625,214.475,214.535,425700000.0
2008-01-04 19:16:00,214.535,214.595,214.515,214.595,522500000.0
2008-01-04 19:17:00,214.595,214.605,214.415,214.435,510600000.0
2008-01-04 19:18:00,214.435,214.51,214.43,214.495,548200000.0
2008-01-04 19:19:00,214.5,214.535,214.405,214.405,641400000.0
2008-01-04 19:20:00,214.405,214.47,214.395,214.425,604900000.0
2008-01-04 19:21:00,214.425,214.455,214.395,214.415,584500000.0
2008-01-04 19:22:00,214.415,214.425,214.305,214.325,663000000.0
2008-01-04 19:23:00,214.325,214.375,214.325,214.375,872100000.0
2008-01-04 19:24:00,214.375,214.375,214.28,214.31,624800000.0
2008-01-04 19:25:00,214.305,214.305,214.215,214.255,348100000.0
2008-01-04 19:26:00,214.255,214.255,214.055,214.065,564900000.0
2008-01-04 19:27:00,214.055,214.065,214.0,214.05,419600000.0
2008-01-04 19:28:00,214.045,214.065,213.965,214.01,516800000.0
2008-01-04 19:29:00,214.01,214.295,214.01,214.265,283800000.0
2008-01-04 19:30:00,214.265,214.34,214.205,214.33,402200000.0
2008-01-04 19:31:00,214.325,214.325,214.125,214.125,422200000.0
2008-01-04 19:32:00,214.125,214.155,214.115,214.125,365400000.0
2008-01-04 19:33:00,214.125,214.145,213.965,214.025,770000000.0
2008-01-04 19:34:00,214.025,214.075,213.965,214.045,582600000.0
2008-01-04 19:35:00,214.045,214.085,213.98,214.085,550100000.0
2008-01-04 19:36:00,214.085,214.165,214.05,214.145,502400000.0
2008-01-04 19:37:00,214.145,214.165,214.14,214.165,322000000.0
2008-01-04 19:38:00,214.165,214.165,214.075,214.075,352200000.0
2008-01-04 19:39:00,214.075,214.095,214.055,214.06,427100000.0
2008-01-04 19:40:00,214.055,214.06,213.985,214.0,320600000.0
2008-01-04 19:41:00,214.015,214.015,213.915,213.965,399700000.0
2008-01-04 19:42:00,213.97,214.1,213.965,214.1,404800000.0
2008-01-04 19:43:00,214.1,214.145,214.09,214.115,349600000.0
2008-01-04 19:44:00,214.115,214.15,214.075,214.08,365200000.0
2008-01-04 19:45:00,214.08,214.095,214.025,214.055,372000000.0
2008-01-04 19:46:00,214.055,214.065,213.96,213.975,566400000.0
2008-01-04 19:47:00,213.975,214.015,213.945,213.955,1037900000.0
2008-01-04 19:48:00,213.955,214.01,213.94,213.975,465000000.0
2008-01-04 19:49:00,213.98,214.085,213.965,214.025,344700000.0
2008-01-04 19:50:00,214.025,214.1,214.02,214.1,378000000.0
2008-01-04 19:51:00,214.1,214.1,214.01,214.035,382300000.0
2008-01-04 19:52:00,214.035,214.135,214.035,214.135,343400000.0
2008-01-04 19:53:00,214.135,214.15,214.105,214.135,402700000.0
2008-01-04 19:54:00,214.135,214.135,214.065,214.095,938600000.0
2008-01-04 19:55:00,214.095,214.115,214.055,214.075,655300000.0
2008-01-04 19:56:00,214.075,214.085,214.005,214.06,1074500000.0
2008-01-04 19:57:00,214.06,214.105,214.035,214.085,833200000.0
2008-01-04 19:58:00,214.095,214.1,214.06,214.065,462100000.0
2008-01-04 19:59:00,214.065,214.08,214.02,214.055,395700000.0
2008-01-04 20:00:00,214.055,214.1,214.045,214.045,786000000.0
2008-01-04 20:01:00,214.045,214.045,214.02,214.025,645000000.0
2008-01-04 20:02:00,214.025,214.06,214.015,214.055,542900000.0
2008-01-04 20:03:00,214.055,214.08,214.045,214.065,762500000.0
2008-01-04 20:04:00,214.065,214.065,214.015,214.015,513400000.0
2008-01-04 20:05:00,214.015,214.035,213.995,213.995,811500000.0
2008-01-04 20:06:00,213.995,213.995,213.94,213.955,482400000.0
2008-01-04 20:07:00,213.955,213.995,213.94,213.95,311300000.0
2008-01-04 20:08:00,213.95,213.985,213.925,213.925,391600000.0
2008-01-04 20:09:00,213.925,213.95,213.915,213.925,338500000.0
2008-01-04 20:10:00,213.925,213.955,213.905,213.905,424500000.0
2008-01-04 20:11:00,213.905,213.97,213.905,213.95,371400000.0
2008-01-04 20:12:00,213.945,213.995,213.915,213.99,422700000.0
2008-01-04 20:13:00,213.995,214.025,213.975,214.005,333900000.0
2008-01-04 20:14:00,214.005,214.04,214.0,214.025,443600000.0
2008-01-04 20:15:00,214.03,214.065,214.02,214.065,698100000.0
2008-01-04 20:16:00,214.065,214.08,214.015,214.065,758000000.0
2008-01-04 20:17:00,214.06,214.085,214.025,214.055,851900000.0
2008-01-04 20:18:00,214.055,214.125,214.045,214.125,895400002.0
2008-01-04 20:19:00,214.125,214.125,214.065,214.065,1026500000.0
2008-01-04 20:20:00,214.065,214.075,214.015,214.025,759900000.0
2008-01-04 20:21:00,214.025,214.035,213.975,214.0,695600000.0
2008-01-04 20:22:00,214.0,214.01,213.96,213.965,837900000.0
2008-01-04 20:23:00,213.965,213.965,213.885,213.92,669700000.0
2008-01-04 20:24:00,213.92,214.0,213.92,213.985,346400000.0
2008-01-04 20:25:00,213.985,213.985,213.9,213.905,401500000.0
2008-01-04 20:26:00,213.905,213.965,213.905,213.95,370300000.0
2008-01-04 20:27:00,213.95,214.015,213.945,214.005,349800000.0
2008-01-04 20:28:00,214.005,214.015,213.985,214.005,851200000.0
2008-01-04 20:29:00,214.005,214.055,213.99,214.055,896200000.0
2008-01-04 20:30:00,214.055,214.055,214.025,214.025,730400000.0
2008-01-04 20:31:00,214.025,214.045,214.005,214.005,645800000.0
2008-01-04 20:32:00,214.005,214.015,213.99,214.005,874600000.0
2008-01-04 20:33:00,214.005,214.025,213.995,214.01,1030300000.0
2008-01-04 20:34:00,214.005,214.035,214.005,214.035,881700000.0
2008-01-04 20:35:00,214.035,214.075,214.005,214.005,805000000.0
2008-01-04 20:36:00,214.005,214.005,213.925,213.925,454300000.0
2008-01-04 20:37:00,213.925,213.95,213.875,213.895,447900000.0
2008-01-04 20:38:00,213.895,213.905,213.835,213.865,538200000.0
2008-01-04 20:39:00,213.865,213.915,213.855,213.915,560300000.0
2008-01-04 20:40:00,213.915,213.915,213.845,213.865,532100000.0
2008-01-04 20:41:00,213.865,213.89,213.815,213.83,806900000.0
2008-01-04 20:42:00,213.83,213.845,213.805,213.835,853300000.0
2008-01-04 20:43:00,213.835,213.86,213.795,213.815,458900000.0
2008-01-04 20:44:00,213.815,213.895,213.815,213.855,499500000.0
2008-01-04 20:45:00,213.865,213.865,213.825,213.84,339700000.0
2008-01-04 20:46:00,213.84,213.845,213.815,213.82,402200000.0
2008-01-04 20:47:00,213.825,213.865,213.815,213.865,669300000.0
2008-01-04 20:48:00,213.865,213.885,213.84,213.875,659400000.0
2008-01-04 20:49:00,213.875,213.905,213.855,213.885,865500000.0
2008-01-04 20:50:00,213.895,214.015,213.89,214.005,780600000.0
2008-01-04 20:51:00,214.005,214.075,214.0,214.06,864000000.0
2008-01-04 20:52:00,214.06,214.095,214.04,214.095,647500000.0
2008-01-04 20:53:00,214.095,214.155,214.07,214.145,653200000.0
2008-01-04 20:54:00,214.165,214.195,214.14,214.175,674700000.0
2008-01-04 20:55:00,214.185,214.185,214.145,214.145,1263100000.0
2008-01-04 20:56:00,214.145,214.165,214.14,214.145,1115300000.0
2008-01-04 20:57:00,214.145,214.165,214.065,214.085,749800000.0
2008-01-04 20:58:00,214.085,214.145,214.075,214.09,1032700000.0
2008-01-04 20:59:00,214.085,214.185,214.085,214.18,743600000.0
2008-01-04 21:00:00,214.165,214.165,213.985,213.995,611600000.0
2008-01-04 21:01:00,213.995,214.115,213.995,214.085,758300000.0
2008-01-04 21:02:00,214.085,214.085,213.98,214.015,789000000.0
2008-01-04 21:03:00,214.015,214.015,213.945,213.985,728400000.0
2008-01-04 21:04:00,213.985,214.025,213.925,214.01,690100000.0
2008-01-04 21:05:00,214.01,214.01,213.925,213.945,643500000.0
2008-01-04 21:06:00,213.945,213.945,213.835,213.855,1147800000.0
2008-01-04 21:07:00,213.855,213.895,213.845,213.845,747700000.0
2008-01-04 21:08:00,213.845,214.045,213.82,214.005,947700000.0
2008-01-04 21:09:00,214.005,214.035,213.94,213.985,579400000.0
2008-01-04 21:10:00,213.99,214.01,213.935,213.995,296700000.0
2008-01-04 21:11:00,213.995,214.005,213.925,213.955,721700000.0
2008-01-04 21:12:00,213.935,214.035,213.935,213.97,859200000.0
2008-01-04 21:13:00,213.965,214.015,213.92,213.965,753900000.0
2008-01-04 21:14:00,213.965,213.975,213.935,213.95,679700000.0
2008-01-04 21:15:00,213.95,213.96,213.925,213.935,675900000.0
2008-01-04 21:16:00,213.935,214.0,213.925,213.99,642400000.0
2008-01-04 21:17:00,213.99,214.01,213.97,213.975,309900000.0
2008-01-04 21:18:00,213.975,214.035,213.96,213.99,448100000.0
2008-01-04 21:19:00,213.995,214.035,213.96,214.025,358300000.0
2008-01-04 21:20:00,214.025,214.035,213.935,213.975,358800000.0
2008-01-04 21:21:00,213.975,214.005,213.945,213.945,449700000.0
2008-01-04 21:22:00,213.945,213.975,213.905,213.92,340100000.0
2008-01-04 21:23:00,213.92,213.94,213.895,213.895,408800000.0
2008-01-04 21:24:00,213.895,213.99,213.895,213.99,400800000.0
2008-01-04 21:25:00,213.985,214.01,213.985,213.99,323900000.0
2008-01-04 21:26:00,213.99,214.045,213.99,214.005,308700000.0
2008-01-04 21:27:00,214.005,214.005,213.92,213.93,310400000.0
2008-01-04 21:28:00,213.93,213.985,213.93,213.95,357100000.0
2008-01-04 21:29:00,213.95,213.955,213.9,213.9,326900000.0
2008-01-04 21:30:00,213.9,213.9,213.84,213.84,353100000.0
2008-01-04 21:31:00,213.84,213.885,213.79,213.885,438500000.0
2008-01-04 21:32:00,213.88,213.935,213.835,213.845,460400000.0
2008-01-04 21:33:00,213.85,213.88,213.805,213.87,423300000.0
2008-01-04 21:34:00,213.87,213.905,213.82,213.895,508800000.0
2008-01-04 21:35:00,213.895,213.895,213.855,213.875,447200000.0
2008-01-04 21:36:00,213.875,213.875,213.825,213.835,833500000.0
2008-01-04 21:37:00,213.835,213.845,213.825,213.83,894200000.0
2008-01-04 21:38:00,213.84,213.855,213.8,213.815,490100000.0
2008-01-04 21:39:00,213.815,213.825,213.785,213.81,442600000.0
2008-01-04 21:40:00,213.815,213.91,213.81,213.87,497500000.0
2008-01-04 21:41:00,213.87,213.87,213.83,213.835,341800000.0
2008-01-04 21:42:00,213.83,213.84,213.795,213.8,520800000.0
2008-01-04 21:43:00,213.8,213.825,213.8,213.82,336100000.0
2008-01-04 21:44:00,213.82,213.83,213.81,213.825,371400000.0
2008-01-04 21:45:00,213.825,213.88,213.82,213.86,505600000.0
2008-01-04 21:46:00,213.85,213.9,213.84,213.84,350900000.0
2008-01-04 21:47:00,213.84,213.865,213.835,213.835,320400000.0
2008-01-04 21:48:00,213.835,213.845,213.825,213.84,345600000.0
2008-01-04 21:49:00,213.84,213.845,213.825,213.835,393500000.0
2008-01-04 21:50:00,213.835,213.86,213.825,213.845,447000000.0
2008-01-04 21:51:00,213.845,213.88,213.835,213.875,382800000.0
2008-01-04 21:52:00,213.875,213.875,213.825,213.835,397400000.0
2008-01-04 21:53:00,213.835,213.855,213.785,213.83,310200000.0
2008-01-04 21:54:00,213.83,213.84,213.74,213.77,294600000.0
2008-01-04 21:55:00,213.76,213.825,213.745,213.815,302858730.0
2008-01-04 21:56:00,213.815,213.855,213.8,213.845,298700000.0
2008-01-04 21:57:00,213.845,213.9,213.845,213.88,307600000.0
2008-01-04 21:58:00,213.88,213.955,213.85,213.95,424800000.0
2008-01-04 21:59:00,213.95,214.015,213.905,213.935,350500000.0
2008-01-04 22:00:00,213.92,213.94,213.87,213.92,297000000.0
2008-01-04 22:01:00,213.92,213.975,213.915,213.955,329200000.0
2008-01-04 22:02:00,213.96,213.97,213.885,213.905,343500000.0
2008-01-04 22:03:00,213.905,213.95,213.875,213.95,343000000.0
2008-01-04 22:04:00,213.95,213.975,213.925,213.93,363600000.0
2008-01-04 22:05:00,213.93,214.025,213.93,213.975,424300000.0
2008-01-04 22:06:00,213.975,214.035,213.965,213.97,486000000.0
2008-01-04 22:07:00,213.965,214.04,213.965,214.04,438100000.0
2008-01-04 22:08:00,214.035,214.045,213.99,214.005,462600000.0
2008-01-04 22:09:00,214.005,214.015,213.915,214.015,1309000000.0
2008-01-04 22:10:00,214.015,214.035,213.975,214.025,855200000.0
2008-01-04 22:11:00,214.025,214.025,213.935,213.935,864700000.0
2008-01-04 22:12:00,213.935,213.945,213.905,213.92,580000000.0
2008-01-04 22:13:00,213.92,213.93,213.87,213.87,298500000.0
2008-01-04 22:14:00,213.86,213.9,213.86,213.86,360500000.0
2008-01-04 22:15:00,213.86,213.875,213.83,213.875,474100000.0
2008-01-04 22:16:00,213.875,213.905,213.855,213.9,655800000.0
2008-01-04 22:17:00,213.915,213.915,213.89,213.905,785200000.0
2008-01-04 22:18:00,213.905,213.945,213.9,213.93,505200000.0
2008-01-04 22:19:00,213.93,213.965,213.9,213.93,425000000.0
2008-01-04 22:20:00,213.93,213.935,213.86,213.865,390200000.0
2008-01-04 22:21:00,213.865,213.87,213.845,213.86,407300000.0
2008-01-04 22:22:00,213.86,213.925,213.86,213.885,638300000.0
2008-01-04 22:23:00,213.885,213.925,213.865,213.865,593000000.0
2008-01-04 22:24:00,213.865,213.885,213.835,213.865,506900000.0
2008-01-04 22:25:00,213.865,213.895,213.86,213.865,366100000.0
2008-01-04 22:26:00,213.865,213.905,213.855,213.885,307600000.0
2008-01-04 22:27:00,213.885,213.915,213.855,213.895,509100000.0
2008-01-04 22:28:00,213.89,213.975,213.865,213.955,495200000.0
2008-01-04 22:29:00,213.96,214.005,213.925,213.935,1044900000.0
2008-01-04 22:30:00,213.935,214.015,213.925,213.955,583100000.0
2008-01-04 22:31:00,213.955,213.995,213.935,213.975,858000000.0
2008-01-04 22:32:00,213.97,214.0,213.96,213.99,372300000.0
2008-01-04 22:33:00,213.99,213.99,213.93,213.94,315700000.0
2008-01-04 22:34:00,213.94,213.96,213.925,213.925,392900000.0
2008-01-04 22:35:00,213.925,213.935,213.885,213.935,397900000.0
2008-01-04 22:36:00,213.935,213.975,213.93,213.975,321000000.0
2008-01-04 22:37:00,213.975,214.015,213.96,214.005,348800000.0
2008-01-04 22:38:00,214.005,214.005,213.96,213.96,384000000.0
2008-01-04 22:39:00,213.96,213.975,213.96,213.97,421100000.0
2008-01-04 22:40:00,213.97,213.97,213.925,213.96,442900000.0
2008-01-04 22:41:00,213.96,213.965,213.93,213.95,395200000.0
2008-01-04 22:42:00,213.955,213.99,213.945,213.985,384500000.0
2008-01-04 22:43:00,213.985,214.045,213.98,214.01,336300000.0
2008-01-04 22:44:00,214.01,214.025,213.98,214.02,1101299999.0
2008-01-04 22:45:00,214.02,214.075,214.0,214.055,873000000.0
2008-01-04 22:46:00,214.055,214.075,214.03,214.045,521200000.0
2008-01-04 22:47:00,214.04,214.04,213.95,213.955,407900000.0
2008-01-04 22:48:00,213.95,213.975,213.875,213.9,740400000.0
2008-01-04 22:49:00,213.92,213.925,213.895,213.895,895900000.0
2008-01-04 22:50:00,213.895,213.935,213.865,213.905,452100000.0
2008-01-04 22:51:00,213.905,213.915,213.875,213.905,1320500000.0
2008-01-04 22:52:00,213.905,214.015,213.9,214.0,303000000.0
2008-01-04 22:53:00,214.0,214.0,213.915,213.935,572200000.0
2008-01-04 22:54:00,213.925,214.005,213.925,213.99,404300000.0
2008-01-04 22:55:00,213.99,213.99,213.965,213.965,792900000.0
2008-01-04 22:56:00,213.965,213.975,213.875,213.92,583700000.0
2008-01-04 22:57:00,213.92,213.955,213.875,213.88,514499999.0
2008-01-04 22:58:00,213.885,213.885,213.845,213.845,812000000.0
2008-01-04 22:59:00,213.845,213.865,213.805,213.835,740900000.0
2008-01-04 23:00:00,213.825,213.835,213.785,213.815,866700000.0
2008-01-04 23:01:00,213.768,213.792,213.755,213.782,1190200000.0
2008-01-04 23:02:00,213.785,213.833,213.778,213.797,1214200001.0
2008-01-04 23:03:00,213.807,213.846,213.79,213.824,1107500000.0
2008-01-04 23:04:00,213.813,213.813,213.752,213.784,1164000001.0
2008-01-04 23:05:00,213.794,213.823,213.79,213.813,1282900000.0
2008-01-04 23:06:00,213.818,213.846,213.807,213.828,1191500000.0
2008-01-04 23:07:00,213.826,213.851,213.797,213.814,1460200001.0
2008-01-04 23:08:00,213.816,213.867,213.794,213.831,1211500000.0
2008-01-04 23:09:00,213.822,213.834,213.79,213.819,1304100000.0
2008-01-04 23:10:00,213.831,213.877,213.831,213.848,1229700001.0
2008-01-04 23:11:00,213.817,213.873,213.817,213.84,1267500000.0
2008-01-04 23:12:00,213.837,213.855,213.826,213.85,1301500001.0
2008-01-04 23:13:00,213.849,213.871,213.831,213.863,1064400000.0
2008-01-04 23:14:00,213.858,213.873,213.808,213.85,1200200001.0
2008-01-04 23:15:00,213.847,213.847,213.799,213.826,1405200002.0
2008-01-04 23:16:00,213.836,213.892,213.809,213.879,1333600002.0
2008-01-04 23:17:00,213.9,213.938,213.882,213.903,1308400002.0
2008-01-04 23:18:00,213.9,213.942,213.899,213.942,1343500003.0
2008-01-04 23:19:00,213.944,213.958,213.903,213.903,1326300000.0
2008-01-04 23:20:00,213.902,213.939,213.902,213.915,1344800001.0
2008-01-04 23:21:00,213.929,213.956,213.918,213.922,1273000000.0
2008-01-04 23:22:00,213.92,213.928,213.874,213.882,1285200000.0
2008-01-04 23:23:00,213.888,213.936,213.845,213.894,1306100002.0
2008-01-04 23:24:00,213.892,213.899,213.857,213.86,1282800001.0
2008-01-04 23:25:00,213.877,213.927,213.869,213.874,1322000000.0
2008-01-04 23:26:00,213.855,213.872,213.787,213.817,1308600000.0
2008-01-04 23:27:00,213.81,213.844,213.781,213.802,1339500002.0
2008-01-04 23:28:00,213.803,213.825,213.797,213.825,1277200001.0
2008-01-04 23:29:00,213.841,213.879,213.834,213.862,1183000000.0
2008-01-04 23:30:00,213.858,213.873,213.836,213.86,1311600000.0
2008-01-04 23:31:00,213.852,213.878,213.831,213.869,1247800000.0
2008-01-04 23:32:00,213.88,213.905,213.873,213.899,1264400002.0
2008-01-04 23:33:00,213.909,213.937,213.894,213.915,1320800000.0
2008-01-04 23:34:00,213.927,213.979,213.927,213.96,1248100000.0
2008-01-04 23:35:00,213.964,213.999,213.955,213.993,1270100000.0
2008-01-04 23:36:00,213.992,214.049,213.984,214.018,1301900001.0
2008-01-04 23:37:00,214.019,214.057,214.008,214.057,1365500001.0
2008-01-04 23:38:00,214.066,214.078,214.043,214.078,1203000001.0
2008-01-04 23:39:00,214.095,214.173,214.086,214.173,1338000000.0
2008-01-04 23:40:00,214.185,214.232,214.147,214.232,1388200002.0
2008-01-04 23:41:00,214.24,214.263,214.177,214.203,1240000001.0
2008-01-04 23:42:00,214.202,214.22,214.162,214.194,1197600000.0
2008-01-04 23:43:00,214.224,214.249,214.211,214.222,1175800001.0
2008-01-04 23:44:00,214.215,214.244,214.172,214.244,1258600001.0
2008-01-04 23:45:00,214.257,214.283,214.219,214.225,1347100002.0
2008-01-04 23:46:00,214.227,214.293,214.227,214.257,1329600001.0
2008-01-04 23:47:00,214.268,214.29,214.242,214.25,1144500001.0
2008-01-04 23:48:00,214.254,214.283,214.231,214.276,1197900001.0
2008-01-04 23:49:00,214.287,214.398,214.287,214.365,1268100000.0
2008-01-04 23:50:00,214.34,214.364,214.284,214.36,1226500002.0
2008-01-04 23:51:00,214.351,214.356,214.314,214.353,1374000000.0
2008-01-04 23:52:00,214.344,214.344,214.273,214.301,1285400000.0
2008-01-04 23:53:00,214.292,214.368,214.292,214.343,1254600001.0
2008-01-04 23:54:00,214.352,214.384,214.337,214.371,1154200000.0
2008-01-04 23:55:00,214.379,214.413,214.368,214.386,1280500002.0
2008-01-04 23:56:00,214.386,214.417,214.353,214.376,1288100000.0
2008-01-04 23:57:00,214.357,214.364,214.307,214.307,1277500001.0
2008-01-04 23:58:00,214.289,214.296,214.228,214.261,1281300000.0
2008-01-04 23:59:00,214.25,214.284,214.217,214.22,1128800000.0
2008-01-07 00:00:00,214.085,214.097,214.06,214.081,1447100002.0
2008-01-07 00:01:00,214.09,214.09,214.045,214.07,279700000.0
2008-01-07 00:02:00,214.045,214.25,214.045,214.21,809600000.0
2008-01-07 00:03:00,214.21,214.27,214.2,214.27,468700000.0
2008-01-07 00:04:00,214.27,214.36,214.27,214.35,523500000.0
2008-01-07 00:05:00,214.35,214.37,214.18,214.32,1508100000.0
2008-01-07 00:06:00,214.34,214.34,214.31,214.34,640000000.0
2008-01-07 00:07:00,214.34,214.37,214.33,214.33,1772000000.0
2008-01-07 00:08:00,214.33,214.44,214.33,214.42,1284000000.0
2008-01-07 00:09:00,214.42,214.45,214.37,214.43,1281700000.0
2008-01-07 00:10:00,214.43,214.53,214.37,214.51,1111400000.0
2008-01-07 00:11:00,214.51,214.51,214.41,214.44,1550900000.0
2008-01-07 00:12:00,214.44,214.47,214.39,214.41,574300000.0
2008-01-07 00:13:00,214.44,214.47,214.41,214.45,892400000.0
2008-01-07 00:14:00,214.45,214.47,214.39,214.43,651300000.0
2008-01-07 00:15:00,214.43,214.47,214.37,214.44,619100000.0
2008-01-07 00:16:00,214.44,214.44,214.37,214.44,673700000.0
2008-01-07 00:17:00,214.39,214.46,214.37,214.37,676600000.0
2008-01-07 00:18:00,214.37,214.42,214.35,214.39,754700000.0
2008-01-07 00:19:00,214.35,214.4,214.33,214.38,849500000.0
2008-01-07 00:20:00,214.38,214.38,214.33,214.37,290800000.0
2008-01-07 00:21:00,214.37,214.38,214.34,214.38,871500000.0
2008-01-07 00:22:00,214.37,214.38,214.35,214.38,637100000.0
2008-01-07 00:23:00,214.38,214.38,214.33,214.37,1507300000.0
2008-01-07 00:24:00,214.34,214.35,214.32,214.35,1939200000.0
2008-01-07 00:25:00,214.32,214.35,214.31,214.34,1939200000.0
2008-01-07 00:26:00,214.36,214.36,214.36,214.36,1939200000.0
2008-01-07 00:27:00,214.34,214.35,214.29,214.35,731500000.0
2008-01-07 00:28:00,214.35,214.35,214.35,214.35,204000000.0
2008-01-07 00:29:00,214.33,214.36,214.33,214.33,35900000.0
2008-01-07 00:30:00,214.36,214.36,214.32,214.35,275900000.0
2008-01-07 00:31:00,214.35,214.35,214.285,214.305,115500000.0
2008-01-07 00:32:00,214.305,214.305,214.245,214.265,624600000.0
2008-01-07 00:33:00,214.265,214.31,214.215,214.31,423500000.0
2008-01-07 00:34:00,214.31,214.385,214.235,214.235,164900000.0
2008-01-07 00:35:00,214.235,214.255,214.235,214.255,80700000.0
2008-01-07 00:36:00,214.23,214.275,214.23,214.26,46300000.0
2008-01-07 00:37:00,214.25,214.28,214.25,214.28,19200000.0
2008-01-07 00:38:00,214.28,214.28,214.215,214.275,143600000.0
2008-01-07 00:39:00,214.275,214.3,214.275,214.29,110700000.0
2008-01-07 00:40:00,214.32,214.32,214.255,214.275,146800000.0
2008-01-07 00:41:00,214.285,214.325,214.265,214.325,100700000.0
2008-01-07 00:42:00,214.315,214.325,214.275,214.285,72700000.0
2008-01-07 00:43:00,214.29,214.33,214.28,214.315,69500000.0
2008-01-07 00:44:00,214.315,214.33,214.315,214.32,94600000.0
2008-01-07 00:45:00,214.33,214.35,214.27,214.34,77600000.0
2008-01-07 00:46:00,214.35,214.36,214.34,214.35,118300000.0
2008-01-07 00:47:00,214.35,214.35,214.345,214.345,19400000.0
2008-01-07 00:48:00,214.35,214.35,214.32,214.34,84400000.0
2008-01-07 00:49:00,214.32,214.35,214.28,214.325,87600000.0
2008-01-07 00:50:00,214.325,214.33,214.27,214.295,68800000.0
2008-01-07 00:51:00,214.295,214.34,214.29,214.29,47900000.0
2008-01-07 00:52:00,214.29,214.345,214.29,214.33,69700000.0
2008-01-07 00:53:00,214.33,214.38,214.33,214.38,82300000.0
2008-01-07 00:54:00,214.38,214.41,214.38,214.4,47300000.0
2008-01-07 00:55:00,214.39,214.49,214.39,214.49,216100000.0
2008-01-07 00:56:00,214.49,214.51,214.485,214.495,98300000.0
2008-01-07 00:57:00,214.5,214.5,214.395,214.395,210300000.0
2008-01-07 00:58:00,214.405,214.44,214.405,214.42,61800000.0
2008-01-07 00:59:00,214.43,214.455,214.415,214.415,57200000.0
2008-01-07 01:00:00,214.415,214.44,214.415,214.42,129600000.0
2008-01-07 01:01:00,214.42,214.435,214.4,214.415,99000000.0
2008-01-07 01:02:00,214.41,214.415,214.35,214.41,181700000.0
2008-01-07 01:03:00,214.41,214.41,214.4,214.41,66000000.0
2008-01-07 01:04:00,214.41,214.41,214.365,214.365,92900000.0
2008-01-07 01:05:00,214.365,214.365,214.295,214.34,103800000.0
2008-01-07 01:06:00,214.34,214.34,214.305,214.31,53400000.0
2008-01-07 01:07:00,214.305,214.31,214.255,214.29,134200000.0
2008-01-07 01:08:00,214.28,214.29,214.245,214.265,92100000.0
2008-01-07 01:09:00,214.265,214.275,214.255,214.275,186600000.0
2008-01-07 01:10:00,214.27,214.335,214.27,214.32,254100000.0
2008-01-07 01:11:00,214.325,214.37,214.315,214.35,101000000.0
2008-01-07 01:12:00,214.35,214.35,214.3,214.31,74500000.0
2008-01-07 01:13:00,214.31,214.4,214.29,214.38,235700000.0
2008-01-07 01:14:00,214.38,214.38,214.34,214.36,126700000.0
2008-01-07 01:15:00,214.36,214.36,214.31,214.34,482400000.0
2008-01-07 01:16:00,214.34,214.34,214.29,214.29,341600000.0
2008-01-07 01:17:00,214.3,214.3,214.26,214.295,169000000.0
2008-01-07 01:18:00,214.3,214.315,214.285,214.31,202800000.0
2008-01-07 01:19:00,214.31,214.315,214.285,214.305,160900000.0
2008-01-07 01:20:00,214.305,214.315,214.295,214.3,154500000.0
2008-01-07 01:21:00,214.295,214.3,214.26,214.27,197300000.0
2008-01-07 01:22:00,214.27,214.37,214.25,214.37,361200000.0
2008-01-07 01:23:00,214.37,214.37,214.335,214.36,316500000.0
2008-01-07 01:24:00,214.36,214.36,214.33,214.35,160300000.0
2008-01-07 01:25:00,214.355,214.355,214.3,214.34,181100000.0
2008-01-07 01:26:00,214.34,214.34,214.29,214.305,123300000.0
2008-01-07 01:27:00,214.305,214.305,214.295,214.305,22400000.0
2008-01-07 01:28:00,214.305,214.315,214.29,214.305,150100000.0
2008-01-07 01:29:00,214.305,214.325,214.29,214.29,94500000.0
2008-01-07 01:30:00,214.29,214.32,214.275,214.31,131800000.0
2008-01-07 01:31:00,214.31,214.315,214.295,214.315,132700000.0
2008-01-07 01:32:00,214.315,214.335,214.315,214.335,69300000.0
2008-01-07 01:33:00,214.33,214.355,214.33,214.345,59100000.0
2008-01-07 01:34:00,214.345,214.345,214.315,214.33,34500000.0
2008-01-07 01:35:00,214.33,214.35,214.33,214.35,57400000.0
2008-01-07 01:36:00,214.35,214.385,214.335,214.345,150900000.0
2008-01-07 01:37:00,214.34,214.36,214.335,214.36,193100000.0
2008-01-07 01:38:00,214.365,214.375,214.275,214.285,209600000.0
2008-01-07 01:39:00,214.285,214.325,214.265,214.325,288500000.0
2008-01-07 01:40:00,214.325,214.385,214.31,214.37,404700000.0
2008-01-07 01:41:00,214.37,214.375,214.28,214.305,421200000.0
2008-01-07 01:42:00,214.315,214.35,214.315,214.335,239700000.0
2008-01-07 01:43:00,214.335,214.395,214.335,214.355,324000000.0
2008-01-07 01:44:00,214.355,214.405,214.355,214.385,403700000.0
2008-01-07 01:45:00,214.38,214.4,214.365,214.385,221400000.0
2008-01-07 01:46:00,214.38,214.4,214.35,214.385,230200000.0
2008-01-07 01:47:00,214.385,214.42,214.31,214.33,285000000.0
2008-01-07 01:48:00,214.335,214.34,214.3,214.315,447300000.0
2008-01-07 01:49:00,214.31,214.335,214.295,214.325,556900000.0
2008-01-07 01:50:00,214.325,214.345,214.295,214.335,111500000.0
2008-01-07 01:51:00,214.335,214.35,214.29,214.29,269400000.0
2008-01-07 01:52:00,214.29,214.29,214.235,214.26,307100000.0
2008-01-07 01:53:00,214.26,214.31,214.26,214.305,275200000.0
2008-01-07 01:54:00,214.29,214.31,214.26,214.26,208200000.0
2008-01-07 01:55:00,214.26,214.28,214.245,214.28,230100000.0
2008-01-07 01:56:00,214.28,214.29,214.245,214.28,220500000.0
2008-01-07 01:57:00,214.28,214.28,214.215,214.215,284400000.0
2008-01-07 01:58:00,214.215,214.215,214.17,214.175,186800000.0
2008-01-07 01:59:00,214.17,214.18,214.15,214.17,161300000.0
2008-01-07 02:00:00,214.17,214.175,214.025,214.03,537600000.0
2008-01-07 02:01:00,214.025,214.06,214.025,214.06,304800000.0
2008-01-07 02:02:00,214.06,214.15,214.045,214.12,525600000.0
2008-01-07 02:03:00,214.12,214.135,214.105,214.12,398500000.0
2008-01-07 02:04:00,214.12,214.14,214.11,214.11,354900000.0
2008-01-07 02:05:00,214.11,214.13,214.105,214.12,155200000.0
2008-01-07 02:06:00,214.12,214.16,214.095,214.15,177700000.0
2008-01-07 02:07:00,214.15,214.17,214.055,214.09,367300000.0
2008-01-07 02:08:00,214.08,214.205,214.08,214.205,228500000.0
2008-01-07 02:09:00,214.205,214.205,214.15,214.165,144600000.0
2008-01-07 02:10:00,214.165,214.225,214.165,214.225,141200000.0
2008-01-07 02:11:00,214.215,214.225,214.19,214.19,145300000.0
2008-01-07 02:12:00,214.19,214.215,214.19,214.21,61700000.0
2008-01-07 02:13:00,214.21,214.21,214.185,214.19,169200000.0
2008-01-07 02:14:00,214.185,214.19,214.15,214.18,105200000.0
2008-01-07 02:15:00,214.18,214.21,214.17,214.195,92100000.0
2008-01-07 02:16:00,214.195,214.25,214.185,214.23,369300000.0
2008-01-07 02:17:00,214.23,214.26,214.215,214.26,157100000.0
2008-01-07 02:18:00,214.26,214.26,214.185,214.185,184400000.0
2008-01-07 02:19:00,214.19,214.215,214.185,214.215,84300000.0
2008-01-07 02:20:00,214.215,214.295,214.205,214.29,143800000.0
2008-01-07 02:21:00,214.295,214.31,214.24,214.285,242400000.0
2008-01-07 02:22:00,214.275,214.275,214.235,214.245,142600000.0
2008-01-07 02:23:00,214.245,214.27,214.225,214.225,201600000.0
2008-01-07 02:24:00,214.225,214.255,214.215,214.255,219400000.0
2008-01-07 02:25:00,214.255,214.275,214.24,214.255,279400000.0
2008-01-07 02:26:00,214.255,214.315,214.25,214.31,353900000.0
2008-01-07 02:27:00,214.315,214.335,214.265,214.33,375200000.0
2008-01-07 02:28:00,214.33,214.345,214.31,214.325,157000000.0
2008-01-07 02:29:00,214.325,214.37,214.32,214.34,131700000.0
2008-01-07 02:30:00,214.34,214.38,214.33,214.38,137700000.0
2008-01-07 02:31:00,214.38,214.38,214.315,214.315,258200000.0
2008-01-07 02:32:00,214.32,214.37,214.3,214.33,170200000.0
2008-01-07 02:33:00,214.33,214.335,214.305,214.31,76000000.0
2008-01-07 02:34:00,214.31,214.385,214.31,214.355,214100000.0
2008-01-07 02:35:00,214.355,214.36,214.34,214.35,117400000.0
2008-01-07 02:36:00,214.35,214.4,214.35,214.38,170100000.0
2008-01-07 02:37:00,214.38,214.39,214.35,214.35,140100000.0
2008-01-07 02:38:00,214.35,214.37,214.34,214.35,343650000.0
2008-01-07 02:39:00,214.35,214.37,214.35,214.36,226350000.0
2008-01-07 02:40:00,214.39,214.41,214.385,214.39,325100000.0
2008-01-07 02:41:00,214.39,214.39,214.36,214.36,162700000.0
2008-01-07 02:42:00,214.36,214.395,214.36,214.395,411300000.0
2008-01-07 02:43:00,214.395,214.46,214.385,214.42,925100000.0
2008-01-07 02:44:00,214.42,214.49,214.39,214.49,1054000000.0
2008-01-07 02:45:00,214.475,214.49,214.42,214.43,1025100000.0
2008-01-07 02:46:00,214.43,214.455,214.415,214.45,941800000.0
2008-01-07 02:47:00,214.45,214.45,214.43,214.44,1181400000.0
2008-01-07 02:48:00,214.44,214.5,214.415,214.5,1087000000.0
2008-01-07 02:49:00,214.5,214.55,214.47,214.485,1068100000.0
2008-01-07 02:50:00,214.48,214.51,214.475,214.51,1180500000.0
2008-01-07 02:51:00,214.51,214.57,214.5,214.525,295400000.0
2008-01-07 02:52:00,214.525,214.665,214.49,214.66,592600000.0
2008-01-07 02:53:00,214.66,214.73,214.59,214.605,683100000.0
2008-01-07 02:54:00,214.605,214.69,214.605,214.665,387700000.0
2008-01-07 02:55:00,214.665,214.665,214.585,214.585,482600000.0
2008-01-07 02:56:00,214.585,214.61,214.505,214.525,620100000.0
2008-01-07 02:57:00,214.525,214.525,214.44,214.44,551900000.0
2008-01-07 02:58:00,214.44,214.525,214.44,214.51,393600000.0
2008-01-07 02:59:00,214.515,214.54,214.475,214.51,619300000.0
2008-01-07 03:00:00,214.51,214.55,214.505,214.52,299900000.0
2008-01-07 03:01:00,214.52,214.55,214.47,214.475,498200000.0
2008-01-07 03:02:00,214.5,214.5,214.41,214.475,354400000.0
2008-01-07 03:03:00,214.475,214.51,214.475,214.475,350900000.0
2008-01-07 03:04:00,214.49,214.5,214.48,214.48,323200000.0
2008-01-07 03:05:00,214.48,214.51,214.48,214.51,296000000.0
2008-01-07 03:06:00,214.51,214.54,214.49,214.5,502300000.0
2008-01-07 03:07:00,214.5,214.51,214.475,214.5,406500000.0
2008-01-07 03:08:00,214.5,214.72,214.5,214.72,683000000.0
2008-01-07 03:09:00,214.73,214.765,214.695,214.71,671699999.0
2008-01-07 03:10:00,214.71,214.72,214.625,214.695,448600000.0
2008-01-07 03:11:00,214.695,214.73,214.565,214.6,675100000.0
2008-01-07 03:12:00,214.595,214.68,214.585,214.67,352000000.0
2008-01-07 03:13:00,214.67,214.695,214.655,214.68,319900000.0
2008-01-07 03:14:00,214.68,214.71,214.67,214.68,176800000.0
2008-01-07 03:15:00,214.68,214.74,214.68,214.74,427900000.0
2008-01-07 03:16:00,214.74,214.925,214.74,214.92,561900000.0
2008-01-07 03:17:00,214.92,215.04,214.89,214.95,582799999.0
2008-01-07 03:18:00,214.955,214.99,214.9,214.93,311100000.0
2008-01-07 03:19:00,214.93,214.93,214.795,214.815,513700000.0
2008-01-07 03:20:00,214.815,214.85,214.795,214.845,248800000.0
2008-01-07 03:21:00,214.86,214.88,214.84,214.84,194900000.0
2008-01-07 03:22:00,214.835,214.845,214.8,214.805,227200000.0
2008-01-07 03:23:00,214.805,214.83,214.785,214.815,154900000.0
2008-01-07 03:24:00,214.815,214.815,214.785,214.795,165900000.0
2008-01-07 03:25:00,214.795,214.82,214.785,214.81,203600000.0
2008-01-07 03:26:00,214.81,214.82,214.755,214.755,199600000.0
2008-01-07 03:27:00,214.755,214.86,214.755,214.805,226500000.0
2008-01-07 03:28:00,214.805,214.87,214.795,214.835,200100000.0
2008-01-07 03:29:00,214.835,214.865,214.835,214.865,151000000.0
2008-01-07 03:30:00,214.865,214.865,214.805,214.825,181900000.0
2008-01-07 03:31:00,214.825,214.965,214.825,214.92,303200000.0
2008-01-07 03:32:00,214.915,214.93,214.885,214.91,360600000.0
2008-01-07 03:33:00,214.91,214.99,214.91,214.925,312500000.0
2008-01-07 03:34:00,214.925,214.94,214.915,214.935,139000000.0
2008-01-07 03:35:00,214.935,215.07,214.935,214.945,311800000.0
2008-01-07 03:36:00,214.94,215.02,214.91,214.93,300900000.0
2008-01-07 03:37:00,214.93,215.075,214.93,214.97,558500000.0
2008-01-07 03:38:00,214.975,214.975,214.915,214.97,266900000.0
2008-01-07 03:39:00,214.97,214.975,214.94,214.94,161000000.0
2008-01-07 03:40:00,214.945,214.945,214.855,214.89,614500000.0
2008-01-07 03:41:00,214.885,214.97,214.84,214.96,360100000.0
2008-01-07 03:42:00,214.965,214.965,214.915,214.92,252900000.0
2008-01-07 03:43:00,214.925,214.945,214.895,214.94,276700000.0
2008-01-07 03:44:00,214.94,214.94,214.88,214.93,433400000.0
2008-01-07 03:45:00,214.93,214.995,214.905,214.975,510000000.0
2008-01-07 03:46:00,214.985,214.99,214.955,214.96,273300000.0
2008-01-07 03:47:00,214.97,214.995,214.96,214.96,591800000.0
2008-01-07 03:48:00,214.97,214.97,214.915,214.915,699400000.0
2008-01-07 03:49:00,214.915,214.94,214.895,214.895,1164999999.0
2008-01-07 03:50:00,214.895,214.93,214.895,214.925,551000000.0
2008-01-07 03:51:00,214.925,214.93,214.87,214.91,337800000.0
2008-01-07 03:52:00,214.91,214.915,214.87,214.87,1105400000.0
2008-01-07 03:53:00,214.87,214.89,214.82,214.835,1327300000.0
2008-01-07 03:54:00,214.84,214.9,214.835,214.9,798600000.0
2008-01-07 03:55:00,214.9,214.9,214.855,214.865,545500000.0
2008-01-07 03:56:00,214.865,214.865,214.825,214.845,719600000.0
2008-01-07 03:57:00,214.845,214.85,214.825,214.825,697100000.0
2008-01-07 03:58:00,214.825,214.865,214.825,214.855,722200000.0
2008-01-07 03:59:00,214.855,214.865,214.83,214.84,643600000.0
2008-01-07 04:00:00,214.84,214.85,214.82,214.85,285500000.0
2008-01-07 04:01:00,214.85,214.875,214.835,214.865,645500000.0
2008-01-07 04:02:00,214.86,214.865,214.84,214.865,794900000.0
2008-01-07 04:03:00,214.865,214.865,214.86,214.86,530800000.0
2008-01-07 04:04:00,214.865,214.93,214.86,214.93,839300000.0
2008-01-07 04:05:00,214.93,214.99,214.93,214.96,743700000.0
2008-01-07 04:06:00,214.955,214.965,214.885,214.89,859400000.0
2008-01-07 04:07:00,214.885,214.9,214.88,214.88,930000000.0
2008-01-07 04:08:00,214.88,214.88,214.88,214.88,872000000.0
2008-01-07 04:09:00,214.88,214.885,214.855,214.865,648000000.0
2008-01-07 04:10:00,214.865,214.87,214.845,214.87,622900000.0
2008-01-07 04:11:00,214.87,214.91,214.87,214.885,475600000.0
2008-01-07 04:12:00,214.885,214.885,214.84,214.875,381800000.0
2008-01-07 04:13:00,214.875,214.91,214.87,214.91,302100000.0
2008-01-07 04:14:00,214.91,214.925,214.9,214.925,302000000.0
2008-01-07 04:15:00,214.925,214.925,214.88,214.885,386000000.0
2008-01-07 04:16:00,214.885,214.93,214.885,214.92,366800000.0
2008-01-07 04:17:00,214.92,214.925,214.88,214.905,459500000.0
2008-01-07 04:18:00,214.905,214.92,214.905,214.91,262600000.0
2008-01-07 04:19:00,214.91,214.935,214.895,214.925,246200000.0
2008-01-07 04:20:00,214.925,214.93,214.86,214.86,279700000.0
2008-01-07 04:21:00,214.86,214.86,214.83,214.835,549000000.0
2008-01-07 04:22:00,214.83,214.835,214.79,214.8,430800000.0
2008-01-07 04:23:00,214.805,214.81,214.695,214.73,431200000.0
2008-01-07 04:24:00,214.725,214.75,214.705,214.715,641000000.0
2008-01-07 04:25:00,214.715,214.73,214.715,214.73,344400000.0
2008-01-07 04:26:00,214.73,214.755,214.725,214.755,960000000.0
2008-01-07 04:27:00,214.735,214.79,214.725,214.775,1024800000.0
2008-01-07 04:28:00,214.775,214.775,214.74,214.76,736700000.0
2008-01-07 04:29:00,214.76,214.785,214.745,214.76,281500000.0
2008-01-07 04:30:00,214.76,214.765,214.705,214.705,340000000.0
2008-01-07 04:31:00,214.705,214.72,214.69,214.715,715400000.0
2008-01-07 04:32:00,214.715,214.725,214.685,214.685,619300000.0
2008-01-07 04:33:00,214.685,214.695,214.615,214.64,695300000.0
2008-01-07 04:34:00,214.635,214.64,214.545,214.55,602100000.0
2008-01-07 04:35:00,214.55,214.605,214.545,214.595,929400000.0
2008-01-07 04:36:00,214.595,214.615,214.5,214.52,784200000.0
2008-01-07 04:37:00,214.52,214.53,214.42,214.46,992800000.0
2008-01-07 04:38:00,214.47,214.5,214.46,214.475,1079900000.0
2008-01-07 04:39:00,214.485,214.485,214.425,214.465,912300000.0
2008-01-07 04:40:00,214.43,214.505,214.425,214.505,1013100000.0
2008-01-07 04:41:00,214.505,214.505,214.4,214.415,450600000.0
2008-01-07 04:42:00,214.415,214.435,214.385,214.435,815600000.0
2008-01-07 04:43:00,214.43,214.465,214.41,214.46,638000000.0
2008-01-07 04:44:00,214.47,214.525,214.445,214.47,863700000.0
2008-01-07 04:45:00,214.47,214.5,214.47,214.5,634800000.0
2008-01-07 04:46:00,214.495,214.5,214.48,214.48,1024300000.0
2008-01-07 04:47:00,214.48,214.51,214.475,214.475,974800000.0
2008-01-07 04:48:00,214.48,214.48,214.42,214.42,807300000.0
2008-01-07 04:49:00,214.42,214.48,214.41,214.44,937300000.0
2008-01-07 04:50:00,214.44,214.49,214.44,214.46,986300000.0
2008-01-07 04:51:00,214.46,214.515,214.45,214.515,536400000.0
2008-01-07 04:52:00,214.515,214.52,214.495,214.505,372900000.0
2008-01-07 04:53:00,214.505,214.52,214.495,214.515,379700000.0
2008-01-07 04:54:00,214.515,214.575,214.5,214.55,406800000.0
2008-01-07 04:55:00,214.555,214.56,214.545,214.56,213700000.0
2008-01-07 04:56:00,214.56,214.6,214.545,214.545,838500000.0
2008-01-07 04:57:00,214.545,214.56,214.52,214.53,956800000.0
2008-01-07 04:58:00,214.53,214.57,214.485,214.495,1382100000.0
2008-01-07 04:59:00,214.49,214.53,214.49,214.51,1159000000.0
2008-01-07 05:00:00,214.51,214.575,214.51,214.575,1155500000.0
2008-01-07 05:01:00,214.57,214.58,214.54,214.58,996100000.0
2008-01-07 05:02:00,214.58,214.64,214.56,214.63,955900000.0
2008-01-07 05:03:00,214.63,214.635,214.6,214.63,577500000.0
2008-01-07 05:04:00,214.63,214.65,214.63,214.63,969300000.0
2008-01-07 05:05:00,214.63,214.64,214.57,214.605,440700000.0
2008-01-07 05:06:00,214.605,214.62,214.575,214.575,282400000.0
2008-01-07 05:07:00,214.575,214.615,214.55,214.57,365000000.0
2008-01-07 05:08:00,214.57,214.595,214.57,214.585,265100000.0
2008-01-07 05:09:00,214.585,214.59,214.52,214.52,384100000.0
2008-01-07 05:10:00,214.52,214.595,214.52,214.595,274300000.0
2008-01-07 05:11:00,214.595,214.605,214.59,214.59,256500000.0
2008-01-07 05:12:00,214.59,214.59,214.57,214.57,250700000.0
2008-01-07 05:13:00,214.57,214.57,214.55,214.56,267400000.0
2008-01-07 05:14:00,214.56,214.565,214.51,214.545,560200000.0
2008-01-07 05:15:00,214.545,214.6,214.545,214.565,540400000.0
2008-01-07 05:16:00,214.565,214.62,214.565,214.58,1016900000.0
2008-01-07 05:17:00,214.58,214.645,214.545,214.62,983200000.0
2008-01-07 05:18:00,214.62,214.63,214.61,214.62,926800000.0
2008-01-07 05:19:00,214.62,214.635,214.59,214.615,873300000.0
2008-01-07 05:20:00,214.615,214.635,214.615,214.62,488000000.0
2008-01-07 05:21:00,214.62,214.645,214.6,214.62,608000000.0
2008-01-07 05:22:00,214.625,214.645,214.535,214.555,890800000.0
2008-01-07 05:23:00,214.555,214.57,214.55,214.565,808300000.0
2008-01-07 05:24:00,214.57,214.58,214.555,214.58,1013400000.0
2008-01-07 05:25:00,214.58,214.58,214.56,214.56,549700000.0
2008-01-07 05:26:00,214.56,214.57,214.555,214.56,1347000000.0
2008-01-07 05:27:00,214.56,214.575,214.555,214.575,504900000.0
2008-01-07 05:28:00,214.575,214.59,214.57,214.585,1106800000.0
2008-01-07 05:29:00,214.58,214.61,214.58,214.61,1000000000.0
2008-01-07 05:30:00,214.61,214.64,214.61,214.62,957400000.0
2008-01-07 05:31:00,214.62,214.63,214.56,214.56,1094100000.0
2008-01-07 05:32:00,214.56,214.595,214.56,214.585,983400000.0
2008-01-07 05:33:00,214.585,214.59,214.55,214.55,1108000000.0
2008-01-07 05:34:00,214.55,214.56,214.54,214.56,841700000.0
2008-01-07 05:35:00,214.56,214.57,214.555,214.565,725500000.0
2008-01-07 05:36:00,214.565,214.62,214.555,214.575,753100000.0
2008-01-07 05:37:00,214.575,214.575,214.57,214.57,729000000.0
2008-01-07 05:38:00,214.57,214.57,214.525,214.53,721700000.0
2008-01-07 05:39:00,214.525,214.53,214.485,214.5,843000000.0
2008-01-07 05:40:00,214.5,214.5,214.42,214.46,1097400000.0
2008-01-07 05:41:00,214.46,214.475,214.44,214.475,586400000.0
2008-01-07 05:42:00,214.475,214.485,214.415,214.435,1006400000.0
2008-01-07 05:43:00,214.435,214.435,214.385,214.395,700900000.0
2008-01-07 05:44:00,214.395,214.445,214.315,214.415,1312900000.0
2008-01-07 05:45:00,214.415,214.415,214.305,214.365,1086100000.0
2008-01-07 05:46:00,214.365,214.395,214.34,214.36,928300000.0
2008-01-07 05:47:00,214.365,214.425,214.3,214.425,1008400000.0
2008-01-07 05:48:00,214.425,214.445,214.385,214.405,701900000.0
2008-01-07 05:49:00,214.405,214.46,214.405,214.455,827000000.0
2008-01-07 05:50:00,214.455,214.475,214.395,214.475,857400000.0
2008-01-07 05:51:00,214.475,214.585,214.455,214.585,617100000.0
2008-01-07 05:52:00,214.585,214.585,214.525,214.535,634000000.0
2008-01-07 05:53:00,214.535,214.555,214.515,214.535,576400000.0
2008-01-07 05:54:00,214.535,214.565,214.525,214.56,433200000.0
2008-01-07 05:55:00,214.565,214.595,214.55,214.56,695400000.0
2008-01-07 05:56:00,214.56,214.565,214.525,214.555,604500000.0
2008-01-07 05:57:00,214.555,214.565,214.53,214.565,636500000.0
2008-01-07 05:58:00,214.575,214.585,214.555,214.555,537600000.0
2008-01-07 05:59:00,214.555,214.585,214.545,214.555,597900000.0
2008-01-07 06:00:00,214.555,214.565,214.485,214.505,669100000.0
2008-01-07 06:01:00,214.505,214.515,214.465,214.495,780000000.0
2008-01-07 06:02:00,214.495,214.53,214.495,214.525,664200000.0
2008-01-07 06:03:00,214.53,214.545,214.465,214.475,610500000.0
2008-01-07 06:04:00,214.475,214.485,214.465,214.485,554700000.0
2008-01-07 06:05:00,214.485,214.505,214.445,214.475,598400000.0
2008-01-07 06:06:00,214.475,214.485,214.455,214.475,648800000.0
2008-01-07 06:07:00,214.475,214.515,214.455,214.515,783000000.0
2008-01-07 06:08:00,214.515,214.545,214.515,214.515,820100000.0
2008-01-07 06:09:00,214.51,214.535,214.48,214.485,736200000.0
2008-01-07 06:10:00,214.485,214.495,214.455,214.455,771800000.0
2008-01-07 06:11:00,214.455,214.485,214.455,214.485,473600000.0
2008-01-07 06:12:00,214.485,214.515,214.45,214.47,492600000.0
2008-01-07 06:13:00,214.485,214.53,214.47,214.51,536700000.0
2008-01-07 06:14:00,214.51,214.525,214.505,214.525,359900000.0
2008-01-07 06:15:00,214.51,214.535,214.505,214.535,516100000.0
2008-01-07 06:16:00,214.535,214.535,214.485,214.505,508000000.0
2008-01-07 06:17:00,214.505,214.515,214.465,214.465,532300000.0
2008-01-07 06:18:00,214.505,214.505,214.445,214.505,88100000.0
2008-01-07 06:19:00,214.44,214.515,214.44,214.515,400200000.0
2008-01-07 06:20:00,214.495,214.535,214.49,214.49,338300000.0
2008-01-07 06:21:00,214.515,214.515,214.475,214.505,560700000.0
2008-01-07 06:22:00,214.505,214.525,214.505,214.525,605500000.0
2008-01-07 06:23:00,214.525,214.58,214.525,214.53,644500000.0
2008-01-07 06:24:00,214.53,214.605,214.53,214.565,382200000.0
2008-01-07 06:25:00,214.565,214.625,214.565,214.565,534700000.0
2008-01-07 06:26:00,214.565,214.565,214.515,214.535,681400000.0
2008-01-07 06:27:00,214.535,214.545,214.465,214.465,289100000.0
2008-01-07 06:28:00,214.485,214.485,214.455,214.475,535100000.0
2008-01-07 06:29:00,214.47,214.485,214.47,214.485,758200000.0
2008-01-07 06:30:00,214.485,214.495,214.465,214.475,707600000.0
2008-01-07 06:31:00,214.475,214.475,214.44,214.45,572300000.0
2008-01-07 06:32:00,214.445,214.455,214.42,214.44,601500000.0
2008-01-07 06:33:00,214.44,214.445,214.42,214.445,711600000.0
2008-01-07 06:34:00,214.45,214.47,214.44,214.45,620400000.0
2008-01-07 06:35:00,214.45,214.45,214.43,214.445,253600000.0
2008-01-07 06:36:00,214.445,214.45,214.425,214.425,298100000.0
2008-01-07 06:37:00,214.425,214.45,214.4,214.45,635600000.0
2008-01-07 06:38:00,214.45,214.465,214.415,214.425,687000000.0
2008-01-07 06:39:00,214.425,214.455,214.415,214.435,617100000.0
2008-01-07 06:40:00,214.435,214.455,214.41,214.445,557900000.0
2008-01-07 06:41:00,214.445,214.445,214.415,214.42,382700000.0
2008-01-07 06:42:00,214.42,214.425,214.4,214.42,505000000.0
2008-01-07 06:43:00,214.42,214.43,214.385,214.395,309000000.0
2008-01-07 06:44:00,214.395,214.42,214.38,214.395,356800000.0
2008-01-07 06:45:00,214.395,214.445,214.395,214.445,646400000.0
2008-01-07 06:46:00,214.445,214.455,214.435,214.45,542600000.0
2008-01-07 06:47:00,214.45,214.475,214.45,214.465,375900000.0
2008-01-07 06:48:00,214.465,214.465,214.445,214.455,657500000.0
2008-01-07 06:49:00,214.455,214.465,214.435,214.465,338900000.0
2008-01-07 06:50:00,214.465,214.475,214.445,214.465,470900000.0
2008-01-07 06:51:00,214.465,214.505,214.465,214.485,738900000.0
2008-01-07 06:52:00,214.485,214.525,214.485,214.495,709600000.0
2008-01-07 06:53:00,214.495,214.545,214.465,214.505,762300000.0
2008-01-07 06:54:00,214.505,214.555,214.475,214.545,968500000.0
2008-01-07 06:55:00,214.545,214.555,214.505,214.53,1004000000.0
2008-01-07 06:56:00,214.53,214.555,214.515,214.555,976800000.0
2008-01-07 06:57:00,214.555,214.585,214.525,214.545,793500000.0
2008-01-07 06:58:00,214.555,214.575,214.545,214.555,926800000.0
2008-01-07 06:59:00,214.555,214.605,214.545,214.585,723800000.0
2008-01-07 07:00:00,214.585,214.595,214.575,214.595,563500000.0
2008-01-07 07:01:00,214.585,214.615,214.585,214.605,1010300000.0
2008-01-07 07:02:00,214.595,214.605,214.585,214.595,787100000.0
2008-01-07 07:03:00,214.595,214.595,214.525,214.525,497600000.0
2008-01-07 07:04:00,214.525,214.585,214.51,214.565,548300000.0
2008-01-07 07:05:00,214.565,214.59,214.56,214.575,527700000.0
2008-01-07 07:06:00,214.575,214.58,214.515,214.515,489900000.0
2008-01-07 07:07:00,214.515,214.545,214.505,214.535,668000000.0
2008-01-07 07:08:00,214.535,214.535,214.5,214.535,537700000.0
2008-01-07 07:09:00,214.535,214.54,214.505,214.525,690700000.0
2008-01-07 07:10:00,214.515,214.55,214.505,214.535,627600000.0
2008-01-07 07:11:00,214.535,214.545,214.485,214.515,450700000.0
2008-01-07 07:12:00,214.515,214.54,214.505,214.54,432000000.0
2008-01-07 07:13:00,214.54,214.54,214.485,214.525,717900000.0
2008-01-07 07:14:00,214.525,214.535,214.515,214.525,601100000.0
2008-01-07 07:15:00,214.525,214.545,214.505,214.545,560500000.0
2008-01-07 07:16:00,214.545,214.565,214.54,214.56,378200000.0
2008-01-07 07:17:00,214.56,214.62,214.55,214.62,349500000.0
2008-01-07 07:18:00,214.62,214.73,214.62,214.73,452400000.0
2008-01-07 07:19:00,214.73,214.73,214.675,214.695,659900000.0
2008-01-07 07:20:00,214.695,214.735,214.695,214.72,600400000.0
2008-01-07 07:21:00,214.72,214.735,214.71,214.715,1059100000.0
2008-01-07 07:22:00,214.715,214.715,214.66,214.68,1097200000.0
2008-01-07 07:23:00,214.68,214.715,214.66,214.705,1023100000.0
2008-01-07 07:24:00,214.705,214.815,214.705,214.795,910100000.0
2008-01-07 07:25:00,214.795,214.815,214.735,214.735,572700000.0
2008-01-07 07:26:00,214.735,214.745,214.705,214.72,245200000.0
2008-01-07 07:27:00,214.72,214.72,214.695,214.695,426800000.0
2008-01-07 07:28:00,214.695,214.745,214.695,214.745,985300000.0
2008-01-07 07:29:00,214.745,214.785,214.735,214.74,817100000.0
2008-01-07 07:30:00,214.74,214.795,214.74,214.785,538000000.0
2008-01-07 07:31:00,214.785,214.835,214.77,214.835,518200000.0
2008-01-07 07:32:00,214.83,214.84,214.805,214.83,375000000.0
2008-01-07 07:33:00,214.83,214.86,214.815,214.84,663500000.0
2008-01-07 07:34:00,214.835,214.865,214.835,214.84,705600000.0
2008-01-07 07:35:00,214.84,214.845,214.825,214.835,769100000.0
2008-01-07 07:36:00,214.83,214.845,214.825,214.825,551400000.0
2008-01-07 07:37:00,214.825,214.86,214.8,214.815,614000000.0
2008-01-07 07:38:00,214.815,214.83,214.765,214.765,801100000.0
2008-01-07 07:39:00,214.765,214.765,214.725,214.755,603700000.0
2008-01-07 07:40:00,214.755,214.765,214.735,214.745,551800000.0
2008-01-07 07:41:00,214.745,214.76,214.745,214.755,540800000.0
2008-01-07 07:42:00,214.755,214.785,214.75,214.755,884000000.0
2008-01-07 07:43:00,214.755,214.855,214.745,214.835,718400000.0
2008-01-07 07:44:00,214.835,214.835,214.775,214.805,544200000.0
2008-01-07 07:45:00,214.805,214.815,214.785,214.805,590200000.0
2008-01-07 07:46:00,214.805,214.825,214.78,214.785,699400000.0
2008-01-07 07:47:00,214.785,214.805,214.785,214.805,559600000.0
2008-01-07 07:48:00,214.805,214.805,214.77,214.77,525000000.0
2008-01-07 07:49:00,214.77,214.785,214.765,214.775,561000000.0
2008-01-07 07:50:00,214.775,214.775,214.75,214.765,789300000.0
2008-01-07 07:51:00,214.765,214.77,214.73,214.74,583500000.0
2008-01-07 07:52:00,214.745,214.77,214.735,214.77,480000000.0
2008-01-07 07:53:00,214.77,214.77,214.735,214.755,284700000.0
2008-01-07 07:54:00,214.755,214.775,214.72,214.745,287700000.0
2008-01-07 07:55:00,214.745,214.745,214.705,214.725,636600000.0
2008-01-07 07:56:00,214.725,214.74,214.715,214.74,847600000.0
2008-01-07 07:57:00,214.74,214.75,214.725,214.74,390100000.0
2008-01-07 07:58:00,214.74,214.755,214.73,214.74,446300000.0
2008-01-07 07:59:00,214.74,214.755,214.725,214.745,554800000.0
2008-01-07 08:00:00,214.745,214.76,214.625,214.665,936600000.0
2008-01-07 08:01:00,214.665,214.685,214.635,214.635,803400000.0
2008-01-07 08:02:00,214.635,214.665,214.61,214.625,527900000.0
2008-01-07 08:03:00,214.625,214.645,214.615,214.635,466000000.0
2008-01-07 08:04:00,214.635,214.645,214.625,214.625,427700000.0
2008-01-07 08:05:00,214.625,214.635,214.57,214.58,403100000.0
2008-01-07 08:06:00,214.585,214.615,214.565,214.58,1088400000.0
2008-01-07 08:07:00,214.58,214.585,214.56,214.57,922700000.0
2008-01-07 08:08:00,214.57,214.57,214.515,214.55,623400000.0
2008-01-07 08:09:00,214.555,214.565,214.535,214.56,705100000.0
2008-01-07 08:10:00,214.56,214.575,214.545,214.565,667400000.0
2008-01-07 08:11:00,214.56,214.615,214.545,214.59,691500000.0
2008-01-07 08:12:00,214.59,214.595,214.59,214.595,913600000.0
2008-01-07 08:13:00,214.59,214.615,214.54,214.585,685200000.0
2008-01-07 08:14:00,214.585,214.605,214.58,214.585,426100000.0
2008-01-07 08:15:00,214.585,214.615,214.56,214.58,527200000.0
2008-01-07 08:16:00,214.58,214.62,214.58,214.595,529400000.0
2008-01-07 08:17:00,214.595,214.61,214.55,214.58,451000000.0
2008-01-07 08:18:00,214.58,214.58,214.505,214.57,994100000.0
2008-01-07 08:19:00,214.57,214.575,214.525,214.565,933900000.0
2008-01-07 08:20:00,214.565,214.575,214.505,214.525,490800000.0
2008-01-07 08:21:00,214.52,214.525,214.495,214.5,601600000.0
2008-01-07 08:22:00,214.5,214.5,214.465,214.5,599100000.0
2008-01-07 08:23:00,214.5,214.5,214.435,214.435,758400000.0
2008-01-07 08:24:00,214.44,214.465,214.43,214.445,485800000.0
2008-01-07 08:25:00,214.445,214.475,214.44,214.455,591600000.0
2008-01-07 08:26:00,214.455,214.48,214.44,214.465,653000000.0
2008-01-07 08:27:00,214.465,214.485,214.44,214.48,545900000.0
2008-01-07 08:28:00,214.48,214.51,214.465,214.495,820700000.0
2008-01-07 08:29:00,214.495,214.52,214.48,214.505,417700000.0
2008-01-07 08:30:00,214.5,214.515,214.485,214.505,390300000.0
2008-01-07 08:31:00,214.505,214.53,214.495,214.53,552400000.0
2008-01-07 08:32:00,214.53,214.53,214.495,214.505,594500000.0
2008-01-07 08:33:00,214.505,214.525,214.495,214.515,655100000.0
2008-01-07 08:34:00,214.495,214.52,214.475,214.49,776800000.0
2008-01-07 08:35:00,214.49,214.49,214.47,214.47,270700000.0
2008-01-07 08:36:00,214.47,214.475,214.415,214.42,411800000.0
2008-01-07 08:37:00,214.42,214.45,214.41,214.41,410500000.0
2008-01-07 08:38:00,214.41,214.43,214.41,214.41,444700000.0
2008-01-07 08:39:00,214.41,214.425,214.365,214.385,780500000.0
2008-01-07 08:40:00,214.385,214.395,214.325,214.33,520200000.0
2008-01-07 08:41:00,214.33,214.35,214.32,214.325,389500000.0
2008-01-07 08:42:00,214.325,214.355,214.315,214.355,766100000.0
2008-01-07 08:43:00,214.345,214.395,214.345,214.375,405200000.0
2008-01-07 08:44:00,214.375,214.4,214.355,214.37,753600000.0
2008-01-07 08:45:00,214.375,214.465,214.365,214.445,579200000.0
2008-01-07 08:46:00,214.44,214.455,214.42,214.435,704200000.0
2008-01-07 08:47:00,214.435,214.495,214.435,214.495,992500000.0
2008-01-07 08:48:00,214.495,214.515,214.495,214.5,967700000.0
2008-01-07 08:49:00,214.505,214.53,214.495,214.525,730500000.0
2008-01-07 08:50:00,214.52,214.6,214.505,214.58,801900000.0
2008-01-07 08:51:00,214.585,214.72,214.585,214.72,1048900000.0
2008-01-07 08:52:00,214.72,214.74,214.68,214.73,1077900000.0
2008-01-07 08:53:00,214.73,214.73,214.67,214.675,788700000.0
2008-01-07 08:54:00,214.675,214.7,214.645,214.665,345400000.0
2008-01-07 08:55:00,214.665,214.68,214.635,214.665,402300000.0
2008-01-07 08:56:00,214.665,214.68,214.655,214.675,461200000.0
2008-01-07 08:57:00,214.675,214.685,214.64,214.655,712700000.0
2008-01-07 08:58:00,214.655,214.665,214.605,214.655,525500000.0
2008-01-07 08:59:00,214.655,214.68,214.64,214.66,459800000.0
2008-01-07 09:00:00,214.66,214.665,214.59,214.615,380300000.0
2008-01-07 09:01:00,214.615,214.615,214.58,214.58,252500000.0
2008-01-07 09:02:00,214.58,214.59,214.54,214.545,221700000.0
2008-01-07 09:03:00,214.545,214.565,214.545,214.565,633400000.0
2008-01-07 09:04:00,214.565,214.595,214.565,214.575,759000000.0
2008-01-07 09:05:00,214.575,214.595,214.555,214.59,375800000.0
2008-01-07 09:06:00,214.59,214.615,214.58,214.585,363200000.0
2008-01-07 09:07:00,214.58,214.6,214.505,214.525,529600000.0
2008-01-07 09:08:00,214.525,214.535,214.505,214.505,840000000.0
2008-01-07 09:09:00,214.505,214.53,214.455,214.525,449300000.0
2008-01-07 09:10:00,214.525,214.535,214.495,214.525,451000000.0
2008-01-07 09:11:00,214.525,214.535,214.51,214.525,630100000.0
2008-01-07 09:12:00,214.525,214.535,214.495,214.505,214400000.0
2008-01-07 09:13:00,214.505,214.515,214.445,214.495,265700000.0
2008-01-07 09:14:00,214.495,214.54,214.435,214.455,614100000.0
2008-01-07 09:15:00,214.455,214.475,214.425,214.455,462500000.0
2008-01-07 09:16:00,214.455,214.475,214.435,214.47,549500000.0
2008-01-07 09:17:00,214.47,214.495,214.47,214.495,371900000.0
2008-01-07 09:18:00,214.495,214.595,214.495,214.585,821200000.0
2008-01-07 09:19:00,214.58,214.635,214.58,214.635,816900000.0
2008-01-07 09:20:00,214.635,214.705,214.635,214.685,530200000.0
2008-01-07 09:21:00,214.675,214.685,214.615,214.655,899900000.0
2008-01-07 09:22:00,214.655,214.825,214.65,214.76,907000000.0
2008-01-07 09:23:00,214.775,214.825,214.725,214.805,981900000.0
2008-01-07 09:24:00,214.805,214.825,214.745,214.775,834100000.0
2008-01-07 09:25:00,214.775,214.865,214.765,214.845,1040399994.0
2008-01-07 09:26:00,214.855,215.025,214.84,214.935,575500000.0
2008-01-07 09:27:00,214.935,214.945,214.855,214.88,288300000.0
2008-01-07 09:28:00,214.88,214.89,214.795,214.795,408000000.0
2008-01-07 09:29:00,214.795,214.875,214.78,214.795,442300000.0
2008-01-07 09:30:00,214.795,214.835,214.79,214.835,612100000.0
2008-01-07 09:31:00,214.835,214.875,214.825,214.865,747800000.0
2008-01-07 09:32:00,214.865,214.915,214.855,214.895,772400000.0
2008-01-07 09:33:00,214.895,214.905,214.865,214.905,610500000.0
2008-01-07 09:34:00,214.905,214.905,214.845,214.845,460300000.0
2008-01-07 09:35:00,214.845,214.905,214.835,214.895,1254900000.0
2008-01-07 09:36:00,214.895,214.895,214.855,214.875,994100000.0
2008-01-07 09:37:00,214.875,214.895,214.855,214.875,827800000.0
2008-01-07 09:38:00,214.875,214.875,214.795,214.815,772000000.0
2008-01-07 09:39:00,214.815,214.835,214.805,214.81,512200000.0
2008-01-07 09:40:00,214.81,214.895,214.805,214.895,980300000.0
2008-01-07 09:41:00,214.895,214.895,214.865,214.885,912300000.0
2008-01-07 09:42:00,214.885,215.025,214.885,214.975,684200000.0
2008-01-07 09:43:00,214.975,214.995,214.965,214.985,958100000.0
2008-01-07 09:44:00,214.985,215.005,214.945,214.965,423000000.0
2008-01-07 09:45:00,214.965,214.985,214.805,214.815,581800000.0
2008-01-07 09:46:00,214.815,214.855,214.795,214.815,705200000.0
2008-01-07 09:47:00,214.815,214.835,214.695,214.695,799500000.0
2008-01-07 09:48:00,214.695,214.755,214.695,214.715,701700000.0
2008-01-07 09:49:00,214.715,214.87,214.715,214.835,634900000.0
2008-01-07 09:50:00,214.83,214.845,214.765,214.805,671800000.0
2008-01-07 09:51:00,214.805,214.805,214.695,214.715,898900000.0
2008-01-07 09:52:00,214.715,214.745,214.675,214.705,735300000.0
2008-01-07 09:53:00,214.695,214.77,214.69,214.705,652700000.0
2008-01-07 09:54:00,214.695,214.795,214.695,214.795,728500000.0
2008-01-07 09:55:00,214.805,214.885,214.795,214.825,679800000.0
2008-01-07 09:56:00,214.825,214.955,214.815,214.91,451700000.0
2008-01-07 09:57:00,214.91,214.975,214.91,214.925,352200000.0
2008-01-07 09:58:00,214.925,214.945,214.9,214.945,437000000.0
2008-01-07 09:59:00,214.955,215.13,214.945,215.065,597600000.0
2008-01-07 10:00:00,215.065,215.085,214.975,214.985,862200000.0
2008-01-07 10:01:00,214.985,215.03,214.975,215.015,300800000.0
2008-01-07 10:02:00,214.985,215.05,214.965,214.98,366000000.0
2008-01-07 10:03:00,214.98,214.99,214.925,214.935,422600000.0
2008-01-07 10:04:00,214.935,214.965,214.905,214.93,631300000.0
2008-01-07 10:05:00,214.93,214.995,214.925,214.985,465800000.0
2008-01-07 10:06:00,214.985,214.985,214.935,214.94,573700000.0
2008-01-07 10:07:00,214.94,214.955,214.915,214.94,738100000.0
2008-01-07 10:08:00,214.94,214.995,214.935,214.995,810800000.0
2008-01-07 10:09:00,214.995,215.055,214.995,215.035,1023500000.0
2008-01-07 10:10:00,215.035,215.135,215.035,215.135,936300000.0
2008-01-07 10:11:00,215.135,215.265,215.135,215.225,324700000.0
2008-01-07 10:12:00,215.225,215.285,215.195,215.275,566000000.0
2008-01-07 10:13:00,215.275,215.315,215.265,215.275,492900000.0
2008-01-07 10:14:00,215.275,215.345,215.245,215.325,402100000.0
2008-01-07 10:15:00,215.35,215.39,215.305,215.35,362500000.0
2008-01-07 10:16:00,215.35,215.355,215.26,215.265,429900000.0
2008-01-07 10:17:00,215.26,215.285,215.255,215.27,788700000.0
2008-01-07 10:18:00,215.27,215.315,215.255,215.305,813000000.0
2008-01-07 10:19:00,215.305,215.315,215.255,215.255,790700000.0
2008-01-07 10:20:00,215.255,215.31,215.255,215.295,471700000.0
2008-01-07 10:21:00,215.295,215.315,215.255,215.305,662100000.0
2008-01-07 10:22:00,215.305,215.305,215.21,215.265,631600000.0
2008-01-07 10:23:00,215.255,215.355,215.245,215.285,758900000.0
2008-01-07 10:24:00,215.29,215.35,215.265,215.315,931500000.0
2008-01-07 10:25:00,215.315,215.325,215.255,215.295,1089900000.0
2008-01-07 10:26:00,215.295,215.335,215.27,215.305,1149200000.0
2008-01-07 10:27:00,215.305,215.355,215.27,215.345,1344200000.0
2008-01-07 10:28:00,215.345,215.445,215.345,215.445,739200000.0
2008-01-07 10:29:00,215.445,215.445,215.375,215.415,968600000.0
2008-01-07 10:30:00,215.415,215.495,215.415,215.455,914000000.0
2008-01-07 10:31:00,215.46,215.515,215.425,215.455,879500000.0
2008-01-07 10:32:00,215.455,215.465,215.405,215.45,868600000.0
2008-01-07 10:33:00,215.45,215.555,215.44,215.495,528900000.0
2008-01-07 10:34:00,215.495,215.605,215.455,215.475,840700000.0
2008-01-07 10:35:00,215.475,215.565,215.465,215.525,900100000.0
2008-01-07 10:36:00,215.525,215.605,215.515,215.6,929700000.0
2008-01-07 10:37:00,215.6,215.665,215.595,215.65,647700000.0
2008-01-07 10:38:00,215.645,215.65,215.595,215.615,717200000.0
2008-01-07 10:39:00,215.62,215.645,215.595,215.605,834400000.0
2008-01-07 10:40:00,215.605,215.635,215.6,215.605,356000000.0
2008-01-07 10:41:00,215.605,215.63,215.57,215.585,543600000.0
2008-01-07 10:42:00,215.575,215.585,215.545,215.565,576900000.0
2008-01-07 10:43:00,215.565,215.565,215.485,215.51,853800000.0
2008-01-07 10:44:00,215.51,215.555,215.51,215.515,1150000000.0
2008-01-07 10:45:00,215.515,215.55,215.495,215.545,1185100000.0
2008-01-07 10:46:00,215.545,215.655,215.545,215.635,811500000.0
2008-01-07 10:47:00,215.635,215.675,215.625,215.665,1147700001.0
2008-01-07 10:48:00,215.665,215.71,215.64,215.71,964400000.0
2008-01-07 10:49:00,215.71,215.815,215.695,215.775,649000000.0
2008-01-07 10:50:00,215.775,215.815,215.775,215.8,488000000.0
2008-01-07 10:51:00,215.81,215.83,215.765,215.8,340600000.0
2008-01-07 10:52:00,215.8,215.8,215.705,215.715,694900000.0
2008-01-07 10:53:00,215.715,215.715,215.605,215.605,1032800000.0
2008-01-07 10:54:00,215.605,215.605,215.555,215.59,860000000.0
2008-01-07 10:55:00,215.59,215.605,215.49,215.51,921400000.0
2008-01-07 10:56:00,215.525,215.63,215.51,215.57,682900000.0
2008-01-07 10:57:00,215.57,215.59,215.5,215.5,551800000.0
2008-01-07 10:58:00,215.5,215.56,215.485,215.52,713800000.0
2008-01-07 10:59:00,215.49,215.52,215.39,215.41,917700000.0
2008-01-07 11:00:00,215.405,215.485,215.395,215.485,793600000.0
2008-01-07 11:01:00,215.485,215.565,215.47,215.56,690900000.0
2008-01-07 11:02:00,215.56,215.565,215.53,215.555,986500000.0
2008-01-07 11:03:00,215.555,215.56,215.52,215.54,768200000.0
2008-01-07 11:04:00,215.54,215.57,215.54,215.56,1014300000.0
2008-01-07 11:05:00,215.56,215.56,215.5,215.51,1060500000.0
2008-01-07 11:06:00,215.51,215.535,215.49,215.5,1223500000.0
2008-01-07 11:07:00,215.5,215.565,215.5,215.525,747900000.0
2008-01-07 11:08:00,215.525,215.625,215.525,215.62,1105900000.0
2008-01-07 11:09:00,215.615,215.645,215.465,215.475,1002400000.0
2008-01-07 11:10:00,215.475,215.495,215.425,215.425,869200000.0
2008-01-07 11:11:00,215.435,215.465,215.39,215.4,676000000.0
2008-01-07 11:12:00,215.4,215.485,215.4,215.48,684400000.0
2008-01-07 11:13:00,215.48,215.505,215.44,215.46,932900000.0
2008-01-07 11:14:00,215.455,215.56,215.455,215.53,880200000.0
2008-01-07 11:15:00,215.53,215.545,215.52,215.52,473600000.0
2008-01-07 11:16:00,215.52,215.55,215.52,215.53,641000000.0
2008-01-07 11:17:00,215.53,215.55,215.525,215.53,484000000.0
2008-01-07 11:18:00,215.535,215.57,215.53,215.54,936800000.0
2008-01-07 11:19:00,215.54,215.55,215.515,215.54,697500000.0
2008-01-07 11:20:00,215.54,215.55,215.45,215.47,658700000.0
2008-01-07 11:21:00,215.47,215.54,215.465,215.535,458500000.0
2008-01-07 11:22:00,215.535,215.555,215.51,215.52,975400000.0
2008-01-07 11:23:00,215.52,215.56,215.49,215.55,670000000.0
2008-01-07 11:24:00,215.55,215.65,215.55,215.65,611300000.0
2008-01-07 11:25:00,215.645,215.66,215.59,215.59,828600000.0
2008-01-07 11:26:00,215.59,215.615,215.525,215.525,618900000.0
2008-01-07 11:27:00,215.525,215.58,215.525,215.58,645600000.0
2008-01-07 11:28:00,215.58,215.585,215.56,215.56,287600000.0
2008-01-07 11:29:00,215.56,215.615,215.545,215.615,579600000.0
2008-01-07 11:30:00,215.615,215.63,215.6,215.61,781800000.0
2008-01-07 11:31:00,215.61,215.64,215.6,215.64,557600000.0
2008-01-07 11:32:00,215.64,215.66,215.635,215.64,734400000.0
2008-01-07 11:33:00,215.645,215.66,215.635,215.64,622100000.0
2008-01-07 11:34:00,215.64,215.7,215.63,215.68,603300000.0
2008-01-07 11:35:00,215.68,215.69,215.63,215.655,560600000.0
2008-01-07 11:36:00,215.655,215.71,215.655,215.665,704300000.0
2008-01-07 11:37:00,215.665,215.7,215.65,215.69,650600000.0
2008-01-07 11:38:00,215.69,215.755,215.69,215.705,447600000.0
2008-01-07 11:39:00,215.705,215.74,215.69,215.735,553500000.0
2008-01-07 11:40:00,215.735,215.755,215.72,215.74,572400000.0
2008-01-07 11:41:00,215.735,215.74,215.705,215.725,502600000.0
2008-01-07 11:42:00,215.725,215.745,215.715,215.72,597200000.0
2008-01-07 11:43:00,215.72,215.72,215.7,215.7,428800000.0
2008-01-07 11:44:00,215.7,215.715,215.7,215.71,366800000.0
2008-01-07 11:45:00,215.71,215.71,215.63,215.63,503100000.0
2008-01-07 11:46:00,215.63,215.67,215.63,215.66,741900000.0
2008-01-07 11:47:00,215.66,215.71,215.66,215.67,694000000.0
2008-01-07 11:48:00,215.67,215.71,215.66,215.66,516200000.0
2008-01-07 11:49:00,215.66,215.67,215.63,215.64,395000000.0
2008-01-07 11:50:00,215.635,215.66,215.62,215.645,763400004.0
2008-01-07 11:51:00,215.645,215.665,215.645,215.665,483300000.0
2008-01-07 11:52:00,215.66,215.7,215.65,215.68,485200000.0
2008-01-07 11:53:00,215.68,215.695,215.66,215.695,629900000.0
2008-01-07 11:54:00,215.695,215.725,215.685,215.715,872800000.0
2008-01-07 11:55:00,215.715,215.725,215.705,215.71,337800000.0
2008-01-07 11:56:00,215.715,215.76,215.71,215.745,126300000.0
2008-01-07 11:57:00,215.745,215.765,215.705,215.73,586700000.0
2008-01-07 11:58:00,215.73,215.75,215.69,215.72,895300000.0
2008-01-07 11:59:00,215.705,215.765,215.705,215.73,489100000.0
2008-01-07 12:00:00,215.73,215.77,215.73,215.76,376000000.0
2008-01-07 12:01:00,215.76,215.76,215.725,215.725,361000000.0
2008-01-07 12:02:00,215.725,215.725,215.69,215.69,530800000.0
2008-01-07 12:03:00,215.69,215.775,215.68,215.76,677000000.0
2008-01-07 12:04:00,215.76,215.785,215.74,215.765,948600000.0
2008-01-07 12:05:00,215.765,215.765,215.68,215.7,779500000.0
2008-01-07 12:06:00,215.695,215.7,215.655,215.655,598800000.0
2008-01-07 12:07:00,215.66,215.66,215.55,215.57,520400000.0
2008-01-07 12:08:00,215.57,215.615,215.57,215.615,429400000.0
2008-01-07 12:09:00,215.615,215.635,215.585,215.6,500900000.0
2008-01-07 12:10:00,215.6,215.655,215.59,215.635,435800000.0
2008-01-07 12:11:00,215.635,215.67,215.63,215.65,478900000.0
2008-01-07 12:12:00,215.65,215.72,215.64,215.72,437000000.0
2008-01-07 12:13:00,215.72,215.75,215.665,215.74,983300000.0
2008-01-07 12:14:00,215.75,215.96,215.74,215.96,956600000.0
2008-01-07 12:15:00,215.965,216.18,215.965,216.095,341000000.0
2008-01-07 12:16:00,216.095,216.145,216.025,216.125,442700000.0
2008-01-07 12:17:00,216.125,216.155,216.005,216.07,487700000.0
2008-01-07 12:18:00,216.075,216.14,216.03,216.035,496000000.0
2008-01-07 12:19:00,216.035,216.06,216.02,216.03,494400000.0
2008-01-07 12:20:00,216.03,216.06,215.96,216.01,688960000.0
2008-01-07 12:21:00,216.01,216.01,215.94,215.94,233240000.0
2008-01-07 12:22:00,215.94,216.025,215.87,216.015,562900000.0
2008-01-07 12:23:00,216.015,216.11,216.015,216.065,487800000.0
2008-01-07 12:24:00,216.06,216.06,215.97,216.03,462000000.0
2008-01-07 12:25:00,216.035,216.125,216.03,216.07,630500000.0
2008-01-07 12:26:00,216.07,216.09,216.01,216.015,527300000.0
2008-01-07 12:27:00,216.015,216.04,215.985,215.99,770800000.0
2008-01-07 12:28:00,215.99,216.01,215.925,215.94,582900000.0
2008-01-07 12:29:00,215.945,215.985,215.94,215.955,631100000.0
2008-01-07 12:30:00,215.955,215.985,215.945,215.96,330500000.0
2008-01-07 12:31:00,215.96,215.975,215.91,215.92,420200000.0
2008-01-07 12:32:00,215.92,215.975,215.89,215.89,512600000.0
2008-01-07 12:33:00,215.89,215.96,215.89,215.95,664300000.0
2008-01-07 12:34:00,215.95,215.98,215.93,215.94,677500000.0
2008-01-07 12:35:00,215.94,215.955,215.9,215.93,604200000.0
2008-01-07 12:36:00,215.93,215.95,215.93,215.94,456200000.0
2008-01-07 12:37:00,215.945,216.015,215.94,216.0,834500000.0
2008-01-07 12:38:00,216.0,216.055,216.0,216.01,907700000.0
2008-01-07 12:39:00,216.01,216.02,216.0,216.005,1313800000.0
2008-01-07 12:40:00,216.005,216.01,215.95,215.95,948200000.0
2008-01-07 12:41:00,215.94,216.02,215.94,216.01,666600000.0
2008-01-07 12:42:00,216.01,216.01,215.97,216.005,662100000.0
2008-01-07 12:43:00,216.005,216.025,215.985,215.985,853700000.0
2008-01-07 12:44:00,215.975,216.01,215.965,215.975,1021000000.0
2008-01-07 12:45:00,215.98,215.99,215.97,215.98,443000000.0
2008-01-07 12:46:00,215.98,216.025,215.97,215.98,542100000.0
2008-01-07 12:47:00,215.98,215.995,215.89,215.89,683400000.0
2008-01-07 12:48:00,215.89,215.91,215.87,215.885,583500000.0
2008-01-07 12:49:00,215.89,215.89,215.82,215.87,731800000.0
2008-01-07 12:50:00,215.87,215.88,215.835,215.88,537100000.0
2008-01-07 12:51:00,215.88,215.91,215.76,215.815,448700000.0
2008-01-07 12:52:00,215.815,215.83,215.69,215.79,597300000.0
2008-01-07 12:53:00,215.79,215.88,215.775,215.87,523400000.0
2008-01-07 12:54:00,215.87,215.89,215.85,215.87,509900000.0
2008-01-07 12:55:00,215.87,215.88,215.83,215.85,552600000.0
2008-01-07 12:56:00,215.85,215.87,215.84,215.84,466700000.0
2008-01-07 12:57:00,215.84,215.865,215.82,215.84,739900000.0
2008-01-07 12:58:00,215.83,215.86,215.82,215.82,657300000.0
2008-01-07 12:59:00,215.82,215.895,215.78,215.88,505000000.0
2008-01-07 13:00:00,215.88,215.885,215.835,215.835,449000000.0
2008-01-07 13:01:00,215.835,215.875,215.835,215.86,435700000.0
2008-01-07 13:02:00,215.86,215.885,215.85,215.85,338000000.0
2008-01-07 13:03:00,215.85,215.85,215.705,215.75,460700000.0
2008-01-07 13:04:00,215.76,215.865,215.735,215.79,427700000.0
2008-01-07 13:05:00,215.79,215.79,215.74,215.74,369100000.0
2008-01-07 13:06:00,215.74,215.81,215.74,215.795,606200000.0
2008-01-07 13:07:00,215.795,215.805,215.76,215.785,442300000.0
2008-01-07 13:08:00,215.785,215.89,215.77,215.87,655800000.0
2008-01-07 13:09:00,215.875,215.875,215.81,215.82,344600000.0
2008-01-07 13:10:00,215.82,215.875,215.79,215.87,660100000.0
2008-01-07 13:11:00,215.87,215.895,215.835,215.87,509700000.0
2008-01-07 13:12:00,215.87,215.875,215.83,215.845,557800000.0
2008-01-07 13:13:00,215.845,215.865,215.835,215.85,226100000.0
2008-01-07 13:14:00,215.85,215.85,215.825,215.835,543900000.0
2008-01-07 13:15:00,215.835,215.895,215.835,215.87,516200000.0
2008-01-07 13:16:00,215.865,215.88,215.85,215.87,459600000.0
2008-01-07 13:17:00,215.87,215.87,215.845,215.845,447700000.0
2008-01-07 13:18:00,215.845,215.875,215.8,215.87,246400000.0
2008-01-07 13:19:00,215.87,215.88,215.87,215.87,464400000.0
2008-01-07 13:20:00,215.87,215.87,215.84,215.86,463500000.0
2008-01-07 13:21:00,215.86,215.86,215.795,215.81,300100000.0
2008-01-07 13:22:00,215.81,215.81,215.775,215.78,373200000.0
2008-01-07 13:23:00,215.78,215.785,215.725,215.74,423300000.0
2008-01-07 13:24:00,215.74,215.775,215.74,215.775,384300000.0
2008-01-07 13:25:00,215.775,215.78,215.68,215.68,391200000.0
2008-01-07 13:26:00,215.68,215.69,215.605,215.65,554500000.0
2008-01-07 13:27:00,215.65,215.655,215.6,215.645,385200000.0
2008-01-07 13:28:00,215.645,215.705,215.645,215.7,417700000.0
2008-01-07 13:29:00,215.7,215.74,215.7,215.71,448900000.0
2008-01-07 13:30:00,215.71,215.71,215.67,215.68,266900000.0
2008-01-07 13:31:00,215.68,215.725,215.67,215.72,102600000.0
2008-01-07 13:32:00,215.72,215.735,215.7,215.7,91900000.0
2008-01-07 13:33:00,215.7,215.705,215.665,215.68,174900000.0
2008-01-07 13:34:00,215.68,215.725,215.655,215.675,164800000.0
2008-01-07 13:35:00,215.675,215.695,215.67,215.695,100100000.0
2008-01-07 13:36:00,215.695,215.695,215.67,215.675,204700000.0
2008-01-07 13:37:00,215.68,215.785,215.68,215.785,363800000.0
2008-01-07 13:38:00,215.795,215.8,215.74,215.76,429100000.0
2008-01-07 13:39:00,215.76,215.76,215.68,215.68,357100000.0
2008-01-07 13:40:00,215.68,215.725,215.665,215.7,416900000.0
2008-01-07 13:41:00,215.7,215.705,215.59,215.62,312800000.0
2008-01-07 13:42:00,215.62,215.66,215.61,215.625,273500000.0
2008-01-07 13:43:00,215.625,215.63,215.57,215.585,356300000.0
2008-01-07 13:44:00,215.585,215.625,215.57,215.59,363300000.0
2008-01-07 13:45:00,215.6,215.61,215.575,215.61,232500000.0
2008-01-07 13:46:00,215.61,215.65,215.61,215.65,236700000.0
2008-01-07 13:47:00,215.65,215.68,215.65,215.68,159900000.0
2008-01-07 13:48:00,215.68,215.715,215.68,215.715,182100000.0
2008-01-07 13:49:00,215.715,215.735,215.685,215.69,410000000.0
2008-01-07 13:50:00,215.69,215.74,215.69,215.73,321200000.0
2008-01-07 13:51:00,215.72,215.73,215.68,215.68,297000000.0
2008-01-07 13:52:00,215.68,215.7,215.68,215.68,248700000.0
2008-01-07 13:53:00,215.68,215.685,215.66,215.665,144400000.0
2008-01-07 13:54:00,215.665,215.7,215.655,215.68,286000000.0
2008-01-07 13:55:00,215.69,215.71,215.67,215.68,190500000.0
2008-01-07 13:56:00,215.68,215.69,215.64,215.66,182600000.0
2008-01-07 13:57:00,215.66,215.69,215.645,215.665,204500000.0
2008-01-07 13:58:00,215.665,215.675,215.66,215.66,168700000.0
2008-01-07 13:59:00,215.66,215.705,215.66,215.69,284600000.0
2008-01-07 14:00:00,215.69,215.76,215.69,215.755,224400000.0
2008-01-07 14:01:00,215.755,215.785,215.745,215.76,366500000.0
2008-01-07 14:02:00,215.76,215.775,215.73,215.73,270200000.0
2008-01-07 14:03:00,215.725,215.74,215.71,215.71,398200000.0
2008-01-07 14:04:00,215.71,215.775,215.69,215.775,416000000.0
2008-01-07 14:05:00,215.76,215.81,215.71,215.81,660000000.0
2008-01-07 14:06:00,215.82,215.83,215.77,215.78,417400000.0
2008-01-07 14:07:00,215.78,215.78,215.74,215.76,464900000.0
2008-01-07 14:08:00,215.76,215.78,215.725,215.75,407500000.0
2008-01-07 14:09:00,215.75,215.78,215.75,215.76,444600000.0
2008-01-07 14:10:00,215.76,215.76,215.73,215.76,615699999.0
2008-01-07 14:11:00,215.76,215.775,215.74,215.765,178000000.0
2008-01-07 14:12:00,215.765,215.79,215.74,215.78,290100000.0
2008-01-07 14:13:00,215.78,215.82,215.76,215.8,251100000.0
2008-01-07 14:14:00,215.795,215.83,215.785,215.79,236800000.0
2008-01-07 14:15:00,215.79,215.81,215.775,215.785,318100000.0
2008-01-07 14:16:00,215.79,215.84,215.77,215.815,372300000.0
2008-01-07 14:17:00,215.845,215.85,215.815,215.83,258600000.0
2008-01-07 14:18:00,215.83,215.845,215.785,215.795,203400000.0
2008-01-07 14:19:00,215.8,215.8,215.77,215.78,176600000.0
2008-01-07 14:20:00,215.78,215.79,215.755,215.76,282100000.0
2008-01-07 14:21:00,215.755,215.785,215.73,215.73,334000000.0
2008-01-07 14:22:00,215.73,215.74,215.69,215.73,306900000.0
2008-01-07 14:23:00,215.725,215.73,215.69,215.7,188300000.0
2008-01-07 14:24:00,215.7,215.705,215.675,215.69,221800000.0
2008-01-07 14:25:00,215.69,215.725,215.67,215.705,248500000.0
2008-01-07 14:26:00,215.71,215.845,215.705,215.78,343100000.0
2008-01-07 14:27:00,215.77,215.805,215.74,215.75,257300000.0
2008-01-07 14:28:00,215.75,215.75,215.645,215.67,346500000.0
2008-01-07 14:29:00,215.675,215.685,215.62,215.645,302800000.0
2008-01-07 14:30:00,215.64,215.66,215.625,215.625,223100000.0
2008-01-07 14:31:00,215.625,215.65,215.625,215.645,62500000.0
2008-01-07 14:32:00,215.645,215.655,215.575,215.58,233700000.0
2008-01-07 14:33:00,215.59,215.6,215.54,215.55,358800000.0
2008-01-07 14:34:00,215.55,215.575,215.5,215.575,344800000.0
2008-01-07 14:35:00,215.575,215.59,215.54,215.59,220300000.0
2008-01-07 14:36:00,215.59,215.605,215.575,215.59,268000000.0
2008-01-07 14:37:00,215.61,215.615,215.51,215.535,334400000.0
2008-01-07 14:38:00,215.54,215.54,215.41,215.46,327500000.0
2008-01-07 14:39:00,215.46,215.515,215.42,215.47,421500000.0
2008-01-07 14:40:00,215.475,215.5,215.44,215.44,263200000.0
2008-01-07 14:41:00,215.44,215.465,215.325,215.335,291600000.0
2008-01-07 14:42:00,215.335,215.345,215.22,215.32,407900000.0
2008-01-07 14:43:00,215.31,215.34,215.25,215.27,653300000.0
2008-01-07 14:44:00,215.27,215.28,215.185,215.2,442700000.0
2008-01-07 14:45:00,215.2,215.305,215.18,215.285,282600000.0
2008-01-07 14:46:00,215.285,215.295,215.2,215.245,168400000.0
2008-01-07 14:47:00,215.245,215.255,215.235,215.25,95700000.0
2008-01-07 14:48:00,215.25,215.315,215.225,215.3,149400000.0
2008-01-07 14:49:00,215.3,215.315,215.295,215.305,73500000.0
2008-01-07 14:50:00,215.305,215.335,215.305,215.33,128800000.0
2008-01-07 14:51:00,215.33,215.445,215.33,215.42,214500000.0
2008-01-07 14:52:00,215.415,215.415,215.37,215.385,118600000.0
2008-01-07 14:53:00,215.385,215.415,215.365,215.415,153700000.0
2008-01-07 14:54:00,215.415,215.425,215.35,215.365,219800000.0
2008-01-07 14:55:00,215.365,215.39,215.33,215.38,239800000.0
2008-01-07 14:56:00,215.38,215.4,215.32,215.335,279100000.0
2008-01-07 14:57:00,215.33,215.33,215.27,215.27,197200000.0
2008-01-07 14:58:00,215.27,215.275,215.195,215.2,228400000.0
2008-01-07 14:59:00,215.2,215.2,215.17,215.19,317200000.0
2008-01-07 15:00:00,215.195,215.25,215.17,215.25,265200000.0
2008-01-07 15:01:00,215.26,215.345,215.25,215.325,390000000.0
2008-01-07 15:02:00,215.33,215.395,215.305,215.35,406400000.0
2008-01-07 15:03:00,215.35,215.37,215.325,215.34,421000000.0
2008-01-07 15:04:00,215.34,215.35,215.32,215.35,390300000.0
2008-01-07 15:05:00,215.35,215.4,215.31,215.385,363100000.0
2008-01-07 15:06:00,215.385,215.39,215.345,215.35,188300000.0
2008-01-07 15:07:00,215.35,215.415,215.345,215.39,188000000.0
2008-01-07 15:08:00,215.39,215.405,215.34,215.35,172800000.0
2008-01-07 15:09:00,215.355,215.37,215.335,215.355,225700000.0
2008-01-07 15:10:00,215.355,215.43,215.35,215.405,315000000.0
2008-01-07 15:11:00,215.405,215.435,215.35,215.36,321700000.0
2008-01-07 15:12:00,215.36,215.4,215.345,215.37,235200000.0
2008-01-07 15:13:00,215.37,215.405,215.36,215.36,268900000.0
2008-01-07 15:14:00,215.365,215.375,215.27,215.27,220300000.0
2008-01-07 15:15:00,215.27,215.28,215.23,215.24,258800000.0
2008-01-07 15:16:00,215.24,215.335,215.24,215.305,230100000.0
2008-01-07 15:17:00,215.305,215.31,215.225,215.255,185600000.0
2008-01-07 15:18:00,215.255,215.285,215.235,215.27,177300000.0
2008-01-07 15:19:00,215.27,215.28,215.14,215.195,254100000.0
2008-01-07 15:20:00,215.195,215.285,215.145,215.27,330700000.0
2008-01-07 15:21:00,215.27,215.295,215.225,215.295,174600000.0
2008-01-07 15:22:00,215.295,215.31,215.015,215.015,278200000.0
2008-01-07 15:23:00,215.015,215.025,214.915,215.015,357425000.0
2008-01-07 15:24:00,215.015,215.065,214.97,215.055,237700000.0
2008-01-07 15:25:00,215.05,215.055,214.96,214.98,325400000.0
2008-01-07 15:26:00,214.98,215.075,214.97,215.07,512100000.0
2008-01-07 15:27:00,215.075,215.12,215.04,215.1,255000000.0
2008-01-07 15:28:00,215.1,215.15,215.075,215.15,352100000.0
2008-01-07 15:29:00,215.145,215.2,215.14,215.155,324100000.0
2008-01-07 15:30:00,215.155,215.18,215.075,215.1,344400000.0
2008-01-07 15:31:00,215.09,215.12,215.085,215.1,210900000.0
2008-01-07 15:32:00,215.1,215.265,215.1,215.23,255000000.0
2008-01-07 15:33:00,215.235,215.25,215.195,215.22,235000000.0
2008-01-07 15:34:00,215.22,215.23,215.2,215.23,168000000.0
2008-01-07 15:35:00,215.235,215.26,215.21,215.21,335300000.0
2008-01-07 15:36:00,215.21,215.225,215.155,215.175,314400000.0
2008-01-07 15:37:00,215.175,215.23,215.15,215.18,257100000.0
2008-01-07 15:38:00,215.18,215.2,215.165,215.19,239700000.0
2008-01-07 15:39:00,215.19,215.235,215.145,215.19,446500001.0
2008-01-07 15:40:00,215.19,215.255,215.155,215.215,384300000.0
2008-01-07 15:41:00,215.215,215.26,215.205,215.205,419200000.0
2008-01-07 15:42:00,215.2,215.22,215.195,215.205,388700000.0
2008-01-07 15:43:00,215.205,215.225,215.07,215.105,490400000.0
2008-01-07 15:44:00,215.105,215.115,215.05,215.08,314300000.0
2008-01-07 15:45:00,215.075,215.125,215.075,215.085,453300000.0
2008-01-07 15:46:00,215.09,215.135,215.09,215.125,554100000.0
2008-01-07 15:47:00,215.13,215.15,215.11,215.11,405400000.0
2008-01-07 15:48:00,215.11,215.135,215.1,215.135,393800000.0
2008-01-07 15:49:00,215.135,215.22,215.13,215.13,328300000.0
2008-01-07 15:50:00,215.13,215.175,215.13,215.14,313200000.0
2008-01-07 15:51:00,215.14,215.15,215.12,215.125,251000000.0
2008-01-07 15:52:00,215.125,215.18,215.125,215.17,205100000.0
2008-01-07 15:53:00,215.17,215.195,215.16,215.18,214800000.0
2008-01-07 15:54:00,215.18,215.18,215.115,215.135,198400000.0
2008-01-07 15:55:00,215.13,215.13,215.05,215.05,231700000.0
2008-01-07 15:56:00,215.05,215.105,215.02,215.035,340000000.0
2008-01-07 15:57:00,215.03,215.065,215.0,215.06,402600000.0
2008-01-07 15:58:00,215.07,215.12,215.07,215.105,427900000.0
2008-01-07 15:59:00,215.105,215.115,215.0,215.06,317400000.0
2008-01-07 16:00:00,215.055,215.1,215.02,215.1,284400000.0
2008-01-07 16:01:00,215.11,215.11,215.05,215.08,305000000.0
2008-01-07 16:02:00,215.08,215.145,215.005,215.05,433300000.0
2008-01-07 16:03:00,215.05,215.05,215.0,215.0,437500000.0
2008-01-07 16:04:00,215.0,215.015,214.97,214.98,398900000.0
2008-01-07 16:05:00,214.975,214.985,214.95,214.96,435500000.0
2008-01-07 16:06:00,214.965,214.985,214.92,214.97,377100000.0
2008-01-07 16:07:00,214.965,214.99,214.9,214.905,393300000.0
2008-01-07 16:08:00,214.905,214.945,214.895,214.935,417500000.0
2008-01-07 16:09:00,214.94,214.995,214.91,214.975,247500000.0
2008-01-07 16:10:00,214.975,214.99,214.94,214.96,220400000.0
2008-01-07 16:11:00,214.96,215.005,214.96,214.975,269000000.0
2008-01-07 16:12:00,214.97,215.03,214.95,215.005,273700000.0
2008-01-07 16:13:00,215.015,215.135,215.015,215.11,412700000.0
2008-01-07 16:14:00,215.11,215.16,215.1,215.13,285500000.0
2008-01-07 16:15:00,215.13,215.15,215.085,215.09,288500000.0
2008-01-07 16:16:00,215.09,215.1,215.04,215.05,662600000.0
2008-01-07 16:17:00,215.055,215.07,215.04,215.05,363100000.0
2008-01-07 16:18:00,215.05,215.095,215.03,215.08,386300000.0
2008-01-07 16:19:00,215.08,215.115,215.075,215.085,480100000.0
2008-01-07 16:20:00,215.085,215.09,215.055,215.055,312300000.0
2008-01-07 16:21:00,215.055,215.08,215.035,215.07,381100000.0
2008-01-07 16:22:00,215.07,215.105,215.06,215.08,242700000.0
2008-01-07 16:23:00,215.08,215.08,215.05,215.05,228900000.0
2008-01-07 16:24:00,215.05,215.05,215.01,215.03,230300000.0
2008-01-07 16:25:00,215.03,215.085,215.03,215.035,248500000.0
2008-01-07 16:26:00,215.035,215.105,215.035,215.105,166200000.0
2008-01-07 16:27:00,215.105,215.105,215.025,215.045,286000000.0
2008-01-07 16:28:00,215.05,215.095,215.005,215.045,404300000.0
2008-01-07 16:29:00,215.05,215.075,215.03,215.045,208800000.0
2008-01-07 16:30:00,215.03,215.055,214.98,215.045,260000000.0
2008-01-07 16:31:00,215.055,215.13,215.04,215.12,280000000.0
2008-01-07 16:32:00,215.12,215.22,215.115,215.18,306400000.0
2008-01-07 16:33:00,215.185,215.27,215.17,215.27,515800000.0
2008-01-07 16:34:00,215.27,215.285,215.24,215.27,408200000.0
2008-01-07 16:35:00,215.27,215.29,215.13,215.135,460500000.0
2008-01-07 16:36:00,215.135,215.17,215.095,215.13,211000000.0
2008-01-07 16:37:00,215.13,215.16,215.1,215.13,296800000.0
2008-01-07 16:38:00,215.14,215.16,215.09,215.135,450300000.0
2008-01-07 16:39:00,215.135,215.24,215.12,215.23,678400000.0
2008-01-07 16:40:00,215.23,215.335,215.23,215.295,379800000.0
2008-01-07 16:41:00,215.295,215.35,215.25,215.26,290500000.0
2008-01-07 16:42:00,215.26,215.33,215.255,215.325,382500000.0
2008-01-07 16:43:00,215.325,215.405,215.31,215.385,384400000.0
2008-01-07 16:44:00,215.385,215.395,215.29,215.32,299800000.0
2008-01-07 16:45:00,215.32,215.425,215.315,215.41,302400000.0
2008-01-07 16:46:00,215.41,215.41,215.34,215.34,343400000.0
2008-01-07 16:47:00,215.34,215.385,215.33,215.365,498500000.0
2008-01-07 16:48:00,215.36,215.435,215.35,215.39,309500000.0
2008-01-07 16:49:00,215.39,215.395,215.345,215.35,186200000.0
2008-01-07 16:50:00,215.345,215.375,215.34,215.36,326000000.0
2008-01-07 16:51:00,215.355,215.375,215.295,215.335,270600000.0
2008-01-07 16:52:00,215.33,215.375,215.325,215.325,248500000.0
2008-01-07 16:53:00,215.325,215.335,215.25,215.255,351500000.0
2008-01-07 16:54:00,215.255,215.285,215.205,215.245,234900000.0
2008-01-07 16:55:00,215.235,215.24,215.17,215.215,327700000.0
2008-01-07 16:56:00,215.215,215.24,215.2,215.24,198000000.0
2008-01-07 16:57:00,215.25,215.28,215.235,215.235,219000000.0
2008-01-07 16:58:00,215.235,215.25,215.165,215.195,248500000.0
2008-01-07 16:59:00,215.195,215.21,215.105,215.125,447900000.0
2008-01-07 17:00:00,215.12,215.18,215.1,215.1,254900000.0
2008-01-07 17:01:00,215.085,215.095,215.02,215.035,270000000.0
2008-01-07 17:02:00,215.035,215.07,215.02,215.04,369000000.0
2008-01-07 17:03:00,215.04,215.05,214.975,215.0,272300000.0
2008-01-07 17:04:00,214.95,215.03,214.935,215.005,337100000.0
2008-01-07 17:05:00,215.005,215.11,214.99,215.03,412000000.0
2008-01-07 17:06:00,215.025,215.105,214.955,214.975,343900000.0
2008-01-07 17:07:00,214.975,215.05,214.95,215.05,558700000.0
2008-01-07 17:08:00,215.05,215.08,214.995,215.05,393900000.0
2008-01-07 17:09:00,215.05,215.1,215.03,215.035,397900000.0
2008-01-07 17:10:00,215.025,215.115,215.025,215.08,643800000.0
2008-01-07 17:11:00,215.08,215.12,215.025,215.05,633800000.0
2008-01-07 17:12:00,215.055,215.07,214.99,214.99,536700000.0
2008-01-07 17:13:00,214.995,215.055,214.99,215.0,491100000.0
2008-01-07 17:14:00,215.0,215.03,214.965,214.985,282200000.0
2008-01-07 17:15:00,214.985,215.0,214.915,214.99,532600000.0
2008-01-07 17:16:00,214.975,214.975,214.87,214.885,476300000.0
2008-01-07 17:17:00,214.885,214.885,214.71,214.72,456400000.0
2008-01-07 17:18:00,214.725,214.76,214.685,214.73,490800000.0
2008-01-07 17:19:00,214.73,214.73,214.68,214.725,471600000.0
2008-01-07 17:20:00,214.72,214.72,214.56,214.61,461600000.0
2008-01-07 17:21:00,214.61,214.615,214.56,214.58,485900000.0
2008-01-07 17:22:00,214.585,214.595,214.46,214.585,437500000.0
2008-01-07 17:23:00,214.585,214.7,214.575,214.67,317900000.0
2008-01-07 17:24:00,214.67,214.715,214.59,214.59,520400000.0
2008-01-07 17:25:00,214.59,214.655,214.545,214.555,351600000.0
2008-01-07 17:26:00,214.555,214.59,214.53,214.585,246400000.0
2008-01-07 17:27:00,214.585,214.585,214.435,214.47,356500000.0
2008-01-07 17:28:00,214.47,214.545,214.415,214.525,462000000.0
2008-01-07 17:29:00,214.53,214.54,214.345,214.415,524200000.0
2008-01-07 17:30:00,214.42,214.51,214.39,214.48,484600000.0
2008-01-07 17:31:00,214.48,214.48,214.34,214.345,340200000.0
2008-01-07 17:32:00,214.345,214.39,214.285,214.285,400100000.0
2008-01-07 17:33:00,214.285,214.375,214.285,214.325,326600000.0
2008-01-07 17:34:00,214.335,214.42,214.335,214.36,434500000.0
2008-01-07 17:35:00,214.36,214.39,214.305,214.345,311000000.0
2008-01-07 17:36:00,214.345,214.53,214.34,214.51,343100000.0
2008-01-07 17:37:00,214.52,214.6,214.485,214.525,414900000.0
2008-01-07 17:38:00,214.525,214.575,214.5,214.575,472800000.0
2008-01-07 17:39:00,214.575,214.675,214.575,214.655,442100000.0
2008-01-07 17:40:00,214.655,214.68,214.605,214.63,475600000.0
2008-01-07 17:41:00,214.63,214.815,214.63,214.79,604700000.0
2008-01-07 17:42:00,214.79,214.875,214.745,214.745,328100000.0
2008-01-07 17:43:00,214.74,214.805,214.72,214.765,542700000.0
2008-01-07 17:44:00,214.76,214.79,214.74,214.75,366300000.0
2008-01-07 17:45:00,214.75,214.795,214.72,214.72,353100000.0
2008-01-07 17:46:00,214.725,214.74,214.68,214.715,457399999.0
2008-01-07 17:47:00,214.715,214.81,214.665,214.81,242900000.0
2008-01-07 17:48:00,214.81,214.855,214.74,214.79,614100000.0
2008-01-07 17:49:00,214.78,214.855,214.78,214.855,713700000.0
2008-01-07 17:50:00,214.85,214.94,214.845,214.92,658400000.0
2008-01-07 17:51:00,214.92,214.985,214.88,214.985,422500000.0
2008-01-07 17:52:00,214.985,215.02,214.9,214.9,584600000.0
2008-01-07 17:53:00,214.905,214.915,214.785,214.83,323500000.0
2008-01-07 17:54:00,214.83,214.935,214.825,214.875,232500000.0
2008-01-07 17:55:00,214.875,214.91,214.825,214.825,242500000.0
2008-01-07 17:56:00,214.825,214.825,214.705,214.735,372700000.0
2008-01-07 17:57:00,214.73,214.75,214.69,214.735,493300000.0
2008-01-07 17:58:00,214.74,214.825,214.73,214.785,417500000.0
2008-01-07 17:59:00,214.785,214.795,214.65,214.675,553300000.0
2008-01-07 18:00:00,214.67,214.795,214.67,214.77,382700000.0
2008-01-07 18:01:00,214.76,214.835,214.725,214.825,554200000.0
2008-01-07 18:02:00,214.825,214.875,214.8,214.85,675600000.0
2008-01-07 18:03:00,214.855,214.855,214.715,214.725,744700000.0
2008-01-07 18:04:00,214.72,214.735,214.68,214.735,586700000.0
2008-01-07 18:05:00,214.735,214.775,214.685,214.765,364000000.0
2008-01-07 18:06:00,214.77,214.785,214.71,214.725,502200000.0
2008-01-07 18:07:00,214.725,214.76,214.63,214.645,880800000.0
2008-01-07 18:08:00,214.65,214.67,214.565,214.625,516000000.0
2008-01-07 18:09:00,214.625,214.775,214.605,214.755,704100000.0
2008-01-07 18:10:00,214.755,214.815,214.7,214.7,556600000.0
2008-01-07 18:11:00,214.715,214.81,214.675,214.805,465500000.0
2008-01-07 18:12:00,214.805,214.825,214.71,214.77,558800000.0
2008-01-07 18:13:00,214.77,214.77,214.71,214.73,411200000.0
2008-01-07 18:14:00,214.73,214.865,214.73,214.83,601400000.0
2008-01-07 18:15:00,214.83,214.885,214.785,214.875,294600000.0
2008-01-07 18:16:00,214.875,214.9,214.775,214.85,256300000.0
2008-01-07 18:17:00,214.85,214.88,214.785,214.805,727400000.0
2008-01-07 18:18:00,214.815,214.845,214.735,214.735,558100000.0
2008-01-07 18:19:00,214.74,214.765,214.71,214.76,634600000.0
2008-01-07 18:20:00,214.76,214.88,214.745,214.8,498900000.0
2008-01-07 18:21:00,214.805,214.805,214.605,214.655,570700000.0
2008-01-07 18:22:00,214.655,214.67,214.57,214.65,542000000.0
2008-01-07 18:23:00,214.65,214.72,214.645,214.7,555000000.0
2008-01-07 18:24:00,214.7,214.7,214.615,214.68,387100000.0
2008-01-07 18:25:00,214.675,214.695,214.62,214.69,569400000.0
2008-01-07 18:26:00,214.69,214.69,214.605,214.62,828800000.0
2008-01-07 18:27:00,214.6,214.665,214.595,214.64,511500000.0
2008-01-07 18:28:00,214.64,214.735,214.63,214.73,770400000.0
2008-01-07 18:29:00,214.73,214.805,214.715,214.76,620700000.0
2008-01-07 18:30:00,214.75,214.8,214.69,214.765,544900000.0
2008-01-07 18:31:00,214.765,214.93,214.755,214.91,377900000.0
2008-01-07 18:32:00,214.91,215.005,214.88,214.975,428600000.0
2008-01-07 18:33:00,214.975,214.995,214.88,214.94,695400000.0
2008-01-07 18:34:00,214.94,215.015,214.935,215.0,468000000.0
2008-01-07 18:35:00,215.0,215.04,214.9,214.9,462000000.0
2008-01-07 18:36:00,214.9,215.04,214.9,215.025,273900000.0
2008-01-07 18:37:00,215.025,215.03,214.97,214.995,414700000.0
2008-01-07 18:38:00,214.995,215.005,214.905,214.905,545600000.0
2008-01-07 18:39:00,214.905,214.935,214.885,214.905,426000000.0
2008-01-07 18:40:00,214.905,214.925,214.87,214.885,423500000.0
2008-01-07 18:41:00,214.885,214.89,214.84,214.84,519900000.0
2008-01-07 18:42:00,214.84,214.935,214.84,214.93,558000000.0
2008-01-07 18:43:00,214.93,215.005,214.92,215.005,667300000.0
2008-01-07 18:44:00,215.005,215.04,214.985,215.035,601700000.0
2008-01-07 18:45:00,215.02,215.125,214.985,215.11,598000000.0
2008-01-07 18:46:00,215.12,215.165,215.085,215.09,412000000.0
2008-01-07 18:47:00,215.095,215.095,214.96,214.965,721300000.0
2008-01-07 18:48:00,214.965,215.01,214.935,215.01,359800000.0
2008-01-07 18:49:00,215.01,215.01,214.965,214.965,157400000.0
2008-01-07 18:50:00,214.955,215.07,214.95,215.055,224700000.0
2008-01-07 18:51:00,215.075,215.095,215.03,215.05,191400000.0
2008-01-07 18:52:00,215.05,215.08,215.03,215.03,215400000.0
2008-01-07 18:53:00,215.035,215.095,215.02,215.02,281700000.0
2008-01-07 18:54:00,215.025,215.055,215.005,215.02,225900000.0
2008-01-07 18:55:00,215.02,215.035,214.975,214.975,220600000.0
2008-01-07 18:56:00,214.96,215.0,214.92,214.93,240500000.0
2008-01-07 18:57:00,214.945,214.965,214.875,214.925,282400000.0
2008-01-07 18:58:00,214.925,214.935,214.835,214.885,395200000.0
2008-01-07 18:59:00,214.88,214.965,214.855,214.945,224000000.0
2008-01-07 19:00:00,214.97,214.98,214.905,214.915,212800000.0
2008-01-07 19:01:00,214.915,214.975,214.895,214.935,228600000.0
2008-01-07 19:02:00,214.935,214.995,214.925,214.995,255600000.0
2008-01-07 19:03:00,214.995,215.005,214.955,214.97,335800000.0
2008-01-07 19:04:00,214.96,214.96,214.89,214.94,326700000.0
2008-01-07 19:05:00,214.94,214.965,214.88,214.895,500500000.0
2008-01-07 19:06:00,214.895,214.905,214.85,214.855,312200000.0
2008-01-07 19:07:00,214.85,214.88,214.79,214.875,626000000.0
2008-01-07 19:08:00,214.88,214.915,214.82,214.82,562600000.0
2008-01-07 19:09:00,214.815,214.835,214.78,214.785,430600000.0
2008-01-07 19:10:00,214.78,214.785,214.735,214.735,378300000.0
2008-01-07 19:11:00,214.735,214.735,214.675,214.715,511000000.0
2008-01-07 19:12:00,214.715,214.72,214.65,214.72,501500000.0
2008-01-07 19:13:00,214.72,214.815,214.72,214.73,393100000.0
2008-01-07 19:14:00,214.73,214.785,214.73,214.76,431100000.0
2008-01-07 19:15:00,214.76,214.8,214.67,214.67,326600000.0
2008-01-07 19:16:00,214.66,214.795,214.52,214.735,535800000.0
2008-01-07 19:17:00,214.735,214.87,214.715,214.84,242900000.0
2008-01-07 19:18:00,214.84,214.88,214.775,214.83,265800000.0
2008-01-07 19:19:00,214.83,214.83,214.77,214.8,235100000.0
2008-01-07 19:20:00,214.8,214.83,214.795,214.82,147500000.0
2008-01-07 19:21:00,214.82,214.86,214.81,214.845,311300000.0
2008-01-07 19:22:00,214.845,214.885,214.84,214.88,188000000.0
2008-01-07 19:23:00,214.88,215.035,214.875,214.985,458700000.0
2008-01-07 19:24:00,214.985,214.985,214.93,214.94,274400000.0
2008-01-07 19:25:00,214.935,215.01,214.935,215.01,166100000.0
2008-01-07 19:26:00,215.01,215.065,214.995,215.065,254700000.0
2008-01-07 19:27:00,215.065,215.145,215.035,215.13,260000000.0
2008-01-07 19:28:00,215.13,215.13,215.025,215.055,475600000.0
2008-01-07 19:29:00,215.055,215.075,215.01,215.055,488600000.0
2008-01-07 19:30:00,215.055,215.115,215.03,215.075,417200000.0
2008-01-07 19:31:00,215.075,215.09,215.005,215.01,600099998.0
2008-01-07 19:32:00,215.01,215.035,214.995,214.995,291400000.0
2008-01-07 19:33:00,215.015,215.025,214.995,215.0,550700000.0
2008-01-07 19:34:00,215.0,215.075,214.995,215.075,358900000.0
2008-01-07 19:35:00,215.09,215.18,215.09,215.115,633100000.0
2008-01-07 19:36:00,215.115,215.125,215.045,215.075,384000000.0
2008-01-07 19:37:00,215.075,215.105,215.035,215.095,434800000.0
2008-01-07 19:38:00,215.095,215.175,215.095,215.135,540400000.0
2008-01-07 19:39:00,215.135,215.175,215.12,215.13,341700000.0
2008-01-07 19:40:00,215.13,215.155,214.995,214.995,542400000.0
2008-01-07 19:41:00,215.005,215.075,214.935,215.075,475200000.0
2008-01-07 19:42:00,215.075,215.105,215.035,215.035,303000000.0
2008-01-07 19:43:00,215.035,215.105,215.035,215.075,510700000.0
2008-01-07 19:44:00,215.075,215.09,215.035,215.085,291100000.0
2008-01-07 19:45:00,215.085,215.085,215.035,215.035,188800000.0
2008-01-07 19:46:00,215.035,215.045,215.005,215.025,662700000.0
2008-01-07 19:47:00,215.025,215.045,215.005,215.025,238600000.0
2008-01-07 19:48:00,215.025,215.04,215.01,215.02,208300000.0
2008-01-07 19:49:00,215.015,215.12,215.015,215.12,186100000.0
2008-01-07 19:50:00,215.12,215.195,215.075,215.165,306900000.0
2008-01-07 19:51:00,215.165,215.175,215.095,215.165,339200000.0
2008-01-07 19:52:00,215.17,215.235,215.16,215.195,221900000.0
2008-01-07 19:53:00,215.195,215.195,215.115,215.145,201800000.0
2008-01-07 19:54:00,215.145,215.175,215.13,215.155,283900000.0
2008-01-07 19:55:00,215.155,215.155,215.065,215.095,341300000.0
2008-01-07 19:56:00,215.095,215.125,215.085,215.115,173800000.0
2008-01-07 19:57:00,215.115,215.125,215.055,215.055,304900000.0
2008-01-07 19:58:00,215.045,215.125,215.045,215.125,330500000.0
2008-01-07 19:59:00,215.125,215.175,215.085,215.085,527800001.0
2008-01-07 20:00:00,215.075,215.085,215.035,215.075,231400000.0
2008-01-07 20:01:00,215.075,215.09,215.05,215.065,336000000.0
2008-01-07 20:02:00,215.065,215.075,215.02,215.03,222600000.0
2008-01-07 20:03:00,215.04,215.085,215.04,215.065,180700000.0
2008-01-07 20:04:00,215.065,215.095,215.05,215.095,232500000.0
2008-01-07 20:05:00,215.095,215.115,215.04,215.04,305200000.0
2008-01-07 20:06:00,215.04,215.075,215.04,215.075,248000000.0
2008-01-07 20:07:00,215.075,215.115,215.055,215.095,222700000.0
2008-01-07 20:08:00,215.095,215.165,215.085,215.145,369700000.0
2008-01-07 20:09:00,215.145,215.165,215.115,215.135,167400000.0
2008-01-07 20:10:00,215.135,215.145,215.095,215.095,169100000.0
2008-01-07 20:11:00,215.095,215.17,215.095,215.105,126200000.0
2008-01-07 20:12:00,215.105,215.115,215.07,215.1,180200000.0
2008-01-07 20:13:00,215.1,215.1,214.995,215.015,195200000.0
2008-01-07 20:14:00,215.02,215.115,215.015,215.06,152900000.0
2008-01-07 20:15:00,215.06,215.065,215.045,215.065,364300000.0
2008-01-07 20:16:00,215.065,215.075,215.045,215.055,224900000.0
2008-01-07 20:17:00,215.055,215.095,215.04,215.085,385900000.0
2008-01-07 20:18:00,215.085,215.115,215.08,215.105,597700000.0
2008-01-07 20:19:00,215.105,215.145,215.095,215.135,381100000.0
2008-01-07 20:20:00,215.135,215.145,215.055,215.055,538000000.0
2008-01-07 20:21:00,215.055,215.165,215.055,215.14,656399999.0
2008-01-07 20:22:00,215.15,215.175,215.145,215.165,547000000.0
2008-01-07 20:23:00,215.165,215.185,215.155,215.155,834699999.0
2008-01-07 20:24:00,215.155,215.195,215.115,215.115,450100000.0
2008-01-07 20:25:00,215.115,215.185,215.105,215.135,220400000.0
2008-01-07 20:26:00,215.135,215.155,215.115,215.145,367200000.0
2008-01-07 20:27:00,215.145,215.145,215.085,215.085,212300000.0
2008-01-07 20:28:00,215.085,215.095,215.065,215.085,486200000.0
2008-01-07 20:29:00,215.085,215.175,215.085,215.155,296100000.0
2008-01-07 20:30:00,215.155,215.155,215.005,215.045,672900001.0
2008-01-07 20:31:00,215.045,215.085,215.045,215.085,136400000.0
2008-01-07 20:32:00,215.085,215.095,215.055,215.085,255500000.0
2008-01-07 20:33:00,215.085,215.105,215.025,215.065,317100000.0
2008-01-07 20:34:00,215.065,215.16,215.055,215.115,250600000.0
2008-01-07 20:35:00,215.115,215.145,215.085,215.125,211200000.0
2008-01-07 20:36:00,215.125,215.145,215.065,215.125,288500000.0
2008-01-07 20:37:00,215.125,215.165,215.105,215.115,289200000.0
2008-01-07 20:38:00,215.115,215.175,215.065,215.075,336100002.0
2008-01-07 20:39:00,215.065,215.125,215.035,215.115,537000002.0
2008-01-07 20:40:00,215.115,215.115,215.045,215.045,138400000.0
2008-01-07 20:41:00,215.045,215.055,214.955,214.965,340500000.0
2008-01-07 20:42:00,214.96,214.985,214.925,214.925,280100000.0
2008-01-07 20:43:00,214.925,214.925,214.835,214.9,345000000.0
2008-01-07 20:44:00,214.9,214.955,214.875,214.89,334300000.0
2008-01-07 20:45:00,214.875,214.94,214.855,214.87,198400000.0
2008-01-07 20:46:00,214.875,214.9,214.855,214.875,263500000.0
2008-01-07 20:47:00,214.875,214.955,214.87,214.94,191100000.0
2008-01-07 20:48:00,214.945,215.005,214.945,215.005,171100000.0
2008-01-07 20:49:00,215.005,215.015,214.97,215.005,256100000.0
2008-01-07 20:50:00,215.005,215.055,214.98,214.995,327500000.0
2008-01-07 20:51:00,214.985,215.095,214.975,215.065,471900000.0
2008-01-07 20:52:00,215.065,215.08,215.015,215.07,146700000.0
2008-01-07 20:53:00,215.07,215.115,215.065,215.07,297700000.0
2008-01-07 20:54:00,215.075,215.09,215.0,215.05,593300001.0
2008-01-07 20:55:00,215.055,215.1,215.025,215.09,630000000.0
2008-01-07 20:56:00,215.09,215.13,215.055,215.055,759200001.0
2008-01-07 20:57:00,215.055,215.105,215.035,215.055,597099999.0
2008-01-07 20:58:00,215.045,215.175,215.035,215.165,492400002.0
2008-01-07 20:59:00,215.165,215.165,215.075,215.075,422600000.0
2008-01-07 21:00:00,215.085,215.165,215.085,215.135,398300000.0
2008-01-07 21:01:00,215.145,215.165,215.055,215.055,718300000.0
2008-01-07 21:02:00,215.065,215.09,215.005,215.09,297600001.0
2008-01-07 21:03:00,215.09,215.09,214.925,214.985,290100000.0
2008-01-07 21:04:00,214.99,215.005,214.945,214.95,220900000.0
2008-01-07 21:05:00,214.95,214.965,214.9,214.925,313400000.0
2008-01-07 21:06:00,214.925,214.95,214.89,214.92,190300000.0
2008-01-07 21:07:00,214.92,214.95,214.825,214.825,336200000.0
2008-01-07 21:08:00,214.84,214.885,214.82,214.875,295800000.0
2008-01-07 21:09:00,214.875,214.875,214.81,214.825,299400000.0
2008-01-07 21:10:00,214.815,214.855,214.805,214.815,243000000.0
2008-01-07 21:11:00,214.82,214.855,214.795,214.83,192700000.0
2008-01-07 21:12:00,214.82,214.86,214.775,214.855,262400000.0
2008-01-07 21:13:00,214.855,214.87,214.81,214.83,169600000.0
2008-01-07 21:14:00,214.82,214.85,214.79,214.825,112800000.0
2008-01-07 21:15:00,214.825,214.885,214.805,214.88,336300000.0
2008-01-07 21:16:00,214.88,214.94,214.88,214.915,374000000.0
2008-01-07 21:17:00,214.915,214.925,214.885,214.915,263600000.0
2008-01-07 21:18:00,214.915,215.005,214.895,215.005,501500000.0
2008-01-07 21:19:00,215.005,215.01,214.89,214.985,266100000.0
2008-01-07 21:20:00,214.98,214.99,214.93,214.965,279000000.0
2008-01-07 21:21:00,214.965,214.965,214.92,214.955,189100000.0
2008-01-07 21:22:00,214.955,214.98,214.915,214.955,209700000.0
2008-01-07 21:23:00,214.955,214.955,214.87,214.95,245600000.0
2008-01-07 21:24:00,214.96,215.005,214.935,214.995,165900000.0
2008-01-07 21:25:00,214.99,214.995,214.87,214.895,249500000.0
2008-01-07 21:26:00,214.89,214.905,214.82,214.885,252900000.0
2008-01-07 21:27:00,214.885,214.89,214.75,214.77,396200000.0
2008-01-07 21:28:00,214.77,214.9,214.755,214.835,333400000.0
2008-01-07 21:29:00,214.835,214.89,214.795,214.855,412000000.0
2008-01-07 21:30:00,214.855,214.895,214.825,214.895,459400000.0
2008-01-07 21:31:00,214.895,214.92,214.855,214.855,318500000.0
2008-01-07 21:32:00,214.855,214.855,214.815,214.845,424100000.0
2008-01-07 21:33:00,214.835,214.925,214.835,214.925,329700000.0
2008-01-07 21:34:00,214.925,214.975,214.925,214.93,344600000.0
2008-01-07 21:35:00,214.935,214.955,214.925,214.935,231900000.0
2008-01-07 21:36:00,214.935,214.935,214.85,214.865,545100000.0
2008-01-07 21:37:00,214.86,214.925,214.835,214.925,690400000.0
2008-01-07 21:38:00,214.925,214.975,214.905,214.965,560500000.0
2008-01-07 21:39:00,214.965,214.985,214.925,214.98,375200000.0
2008-01-07 21:40:00,214.985,215.035,214.975,214.995,759400000.0
2008-01-07 21:41:00,214.995,215.065,214.975,215.035,290400000.0
2008-01-07 21:42:00,215.025,215.035,214.905,214.945,483500000.0
2008-01-07 21:43:00,214.955,214.975,214.865,214.915,733000001.0
2008-01-07 21:44:00,214.915,214.95,214.895,214.895,509900000.0
2008-01-07 21:45:00,214.885,214.895,214.825,214.825,555900000.0
2008-01-07 21:46:00,214.825,214.89,214.81,214.835,345200000.0
2008-01-07 21:47:00,214.835,214.835,214.775,214.79,609200000.0
2008-01-07 21:48:00,214.79,214.81,214.765,214.785,439900000.0
2008-01-07 21:49:00,214.785,214.785,214.695,214.775,524300000.0
2008-01-07 21:50:00,214.775,214.81,214.725,214.76,261700000.0
2008-01-07 21:51:00,214.76,214.76,214.71,214.72,276000000.0
2008-01-07 21:52:00,214.72,214.745,214.655,214.655,813400000.0
2008-01-07 21:53:00,214.665,214.785,214.66,214.76,514800000.0
2008-01-07 21:54:00,214.76,214.79,214.68,214.69,205800000.0
2008-01-07 21:55:00,214.69,214.705,214.64,214.64,201100000.0
2008-01-07 21:56:00,214.64,214.815,214.63,214.795,183600000.0
2008-01-07 21:57:00,214.795,214.805,214.655,214.685,394400002.0
2008-01-07 21:58:00,214.685,214.765,214.675,214.765,590000000.0
2008-01-07 21:59:00,214.765,214.81,214.725,214.8,241500000.0
2008-01-07 22:00:00,214.79,214.79,214.685,214.755,331100000.0
2008-01-07 22:01:00,214.755,214.815,214.735,214.775,564499999.0
2008-01-07 22:02:00,214.765,214.835,214.745,214.815,610300000.0
2008-01-07 22:03:00,214.815,214.835,214.79,214.8,294500000.0
2008-01-07 22:04:00,214.8,214.89,214.795,214.855,239000000.0
2008-01-07 22:05:00,214.855,214.96,214.855,214.96,138700000.0
2008-01-07 22:06:00,214.96,214.97,214.91,214.92,149700000.0
2008-01-07 22:07:00,214.92,214.93,214.85,214.875,272500000.0
2008-01-07 22:08:00,214.875,214.94,214.875,214.88,292800000.0
2008-01-07 22:09:00,214.88,214.89,214.845,214.885,337700000.0
2008-01-07 22:10:00,214.875,214.95,214.875,214.915,441700000.0
2008-01-07 22:11:00,214.915,215.06,214.915,215.045,481000000.0
2008-01-07 22:12:00,215.045,215.07,214.95,215.025,214700000.0
2008-01-07 22:13:00,215.02,215.045,214.945,214.945,307300000.0
2008-01-07 22:14:00,214.945,215.015,214.94,214.965,299400000.0
2008-01-07 22:15:00,214.965,214.985,214.935,214.945,149500000.0
2008-01-07 22:16:00,214.945,214.945,214.855,214.875,273900000.0
2008-01-07 22:17:00,214.875,214.915,214.86,214.88,283700000.0
2008-01-07 22:18:00,214.895,214.925,214.88,214.9,210900000.0
2008-01-07 22:19:00,214.9,214.91,214.86,214.865,255700000.0
2008-01-07 22:20:00,214.865,214.915,214.765,214.765,233100000.0
2008-01-07 22:21:00,214.77,214.855,214.745,214.78,367200000.0
2008-01-07 22:22:00,214.77,214.875,214.77,214.865,465100000.0
2008-01-07 22:23:00,214.865,214.875,214.805,214.815,678000002.0
2008-01-07 22:24:00,214.815,214.845,214.8,214.805,412700000.0
2008-01-07 22:25:00,214.805,214.84,214.805,214.825,197100000.0
2008-01-07 22:26:00,214.82,214.865,214.82,214.855,145200000.0
2008-01-07 22:27:00,214.855,214.855,214.81,214.835,175300000.0
2008-01-07 22:28:00,214.835,214.835,214.765,214.775,539700001.0
2008-01-07 22:29:00,214.775,214.795,214.745,214.745,392400000.0
2008-01-07 22:30:00,214.745,214.745,214.71,214.72,654099999.0
2008-01-07 22:31:00,214.735,214.735,214.695,214.695,220900000.0
2008-01-07 22:32:00,214.695,214.7,214.63,214.645,174000000.0
2008-01-07 22:33:00,214.645,214.665,214.605,214.645,314900000.0
2008-01-07 22:34:00,214.645,214.695,214.64,214.64,238400000.0
2008-01-07 22:35:00,214.645,214.685,214.595,214.625,309300000.0
2008-01-07 22:36:00,214.63,214.665,214.625,214.655,163800000.0
2008-01-07 22:37:00,214.655,214.695,214.64,214.65,119100000.0
2008-01-07 22:38:00,214.65,214.65,214.56,214.625,205900000.0
2008-01-07 22:39:00,214.625,214.67,214.62,214.62,129100000.0
2008-01-07 22:40:00,214.62,214.645,214.605,214.635,194500000.0
2008-01-07 22:41:00,214.635,214.66,214.615,214.62,244200000.0
2008-01-07 22:42:00,214.62,214.655,214.62,214.635,168000000.0
2008-01-07 22:43:00,214.625,214.655,214.595,214.625,207700000.0
2008-01-07 22:44:00,214.625,214.66,214.625,214.645,110200000.0
2008-01-07 22:45:00,214.65,214.65,214.625,214.65,144400000.0
2008-01-07 22:46:00,214.655,214.765,214.65,214.755,164100000.0
2008-01-07 22:47:00,214.755,214.78,214.695,214.715,156800000.0
2008-01-07 22:48:00,214.715,214.76,214.715,214.755,134600000.0
2008-01-07 22:49:00,214.76,214.885,214.755,214.835,219900000.0
2008-01-07 22:50:00,214.835,214.855,214.78,214.795,206000000.0
2008-01-07 22:51:00,214.795,214.795,214.735,214.755,287000000.0
2008-01-07 22:52:00,214.765,214.835,214.755,214.805,234000000.0
2008-01-07 22:53:00,214.805,214.825,214.745,214.8,433200000.0
2008-01-07 22:54:00,214.795,214.795,214.74,214.74,293400000.0
2008-01-07 22:55:00,214.735,214.775,214.73,214.755,384300000.0
2008-01-07 22:56:00,214.755,214.8,214.755,214.775,220200000.0
2008-01-07 22:57:00,214.78,214.78,214.75,214.76,105800000.0
2008-01-07 22:58:00,214.76,214.8,214.755,214.78,154700000.0
2008-01-07 22:59:00,214.785,214.825,214.735,214.815,259600000.0
2008-01-07 23:00:00,214.815,214.835,214.795,214.795,283500000.0
2008-01-07 23:01:00,214.805,214.815,214.795,214.805,353900000.0
2008-01-07 23:02:00,214.795,214.83,214.79,214.795,279200000.0
2008-01-07 23:03:00,214.795,214.895,214.78,214.885,335100000.0
2008-01-07 23:04:00,214.885,214.925,214.875,214.925,291700000.0
2008-01-07 23:05:00,214.925,214.945,214.905,214.935,300200000.0
2008-01-07 23:06:00,214.935,214.985,214.935,214.985,188500000.0
2008-01-07 23:07:00,214.995,215.085,214.985,215.075,258200000.0
2008-01-07 23:08:00,215.075,215.135,215.075,215.095,405300000.0
2008-01-07 23:09:00,215.095,215.16,215.095,215.14,177700000.0
2008-01-07 23:10:00,215.14,215.155,215.125,215.135,150500000.0
2008-01-07 23:11:00,215.135,215.145,215.115,215.135,297500000.0
2008-01-07 23:12:00,215.135,215.135,215.085,215.085,340700000.0
2008-01-07 23:13:00,215.085,215.105,215.015,215.075,338000000.0
2008-01-07 23:14:00,215.065,215.165,215.045,215.065,383400001.0
2008-01-07 23:15:00,215.075,215.12,215.075,215.085,151200000.0
2008-01-07 23:16:00,215.085,215.105,215.045,215.045,190900000.0
2008-01-07 23:17:00,215.045,215.055,215.035,215.035,287200000.0
2008-01-07 23:18:00,215.035,215.045,214.955,214.965,300200000.0
2008-01-07 23:19:00,214.97,214.985,214.925,214.935,306800000.0
2008-01-07 23:20:00,214.925,214.965,214.915,214.955,493100000.0
2008-01-07 23:21:00,214.955,215.025,214.955,214.975,318400000.0
2008-01-07 23:22:00,214.975,214.985,214.965,214.985,84400000.0
2008-01-07 23:23:00,214.985,215.005,214.965,215.005,172000000.0
2008-01-07 23:24:00,214.995,215.025,214.985,215.005,297900000.0
2008-01-07 23:25:00,215.005,215.025,214.995,215.015,91200000.0
2008-01-07 23:26:00,215.015,215.015,214.955,214.99,207400000.0
2008-01-07 23:27:00,214.99,214.995,214.955,214.965,140100000.0
2008-01-07 23:28:00,214.965,214.995,214.965,214.995,304500000.0
2008-01-07 23:29:00,214.995,215.015,214.975,214.985,137000000.0
2008-01-07 23:30:00,214.975,214.985,214.915,214.945,269900000.0
2008-01-07 23:31:00,214.945,214.945,214.885,214.925,110400000.0
2008-01-07 23:32:00,214.925,214.925,214.855,214.915,316300000.0
2008-01-07 23:33:00,214.915,214.935,214.835,214.87,289800000.0
2008-01-07 23:34:00,214.875,214.92,214.87,214.915,121500000.0
2008-01-07 23:35:00,214.92,214.92,214.845,214.895,101400000.0
2008-01-07 23:36:00,214.9,214.93,214.9,214.92,71800000.0
2008-01-07 23:37:00,214.92,214.935,214.91,214.935,52500000.0
2008-01-07 23:38:00,214.935,214.945,214.91,214.91,46600000.0
2008-01-07 23:39:00,214.91,214.965,214.91,214.965,87600000.0
2008-01-07 23:40:00,214.965,214.975,214.95,214.96,89300000.0
2008-01-07 23:41:00,214.96,214.985,214.94,214.985,88300000.0
2008-01-07 23:42:00,214.985,214.985,214.93,214.965,58000000.0
2008-01-07 23:43:00,214.975,214.975,214.915,214.945,97900000.0
2008-01-07 23:44:00,214.945,214.945,214.92,214.92,96200000.0
2008-01-07 23:45:00,214.925,214.995,214.925,214.955,151300000.0
2008-01-07 23:46:00,214.975,215.04,214.955,215.01,180600000.0
2008-01-07 23:47:00,215.01,215.01,214.985,215.01,59100000.0
2008-01-07 23:48:00,215.01,215.035,214.985,215.005,211800000.0
2008-01-07 23:49:00,214.985,215.035,214.985,215.035,157400000.0
2008-01-07 23:50:00,215.035,215.035,215.025,215.035,60000000.0
2008-01-07 23:51:00,215.035,215.09,215.015,215.065,163300000.0
2008-01-07 23:52:00,215.065,215.065,215.045,215.055,104000000.0
2008-01-07 23:53:00,215.055,215.055,215.01,215.035,97800000.0
2008-01-07 23:54:00,215.035,215.035,215.015,215.02,52500000.0
2008-01-07 23:55:00,215.02,215.025,214.995,214.995,57100000.0
2008-01-07 23:56:00,214.995,215.035,214.995,215.015,118600000.0
2008-01-07 23:57:00,215.015,215.04,215.01,215.035,178600000.0
2008-01-07 23:58:00,215.035,215.075,215.01,215.045,128200000.0
2008-01-07 23:59:00,215.03,215.03,215.0,215.03,170600000.0
2008-01-08 00:00:00,215.01,215.04,215.01,215.02,219200000.0
2008-01-08 00:01:00,215.02,215.07,214.98,215.03,252100000.0
2008-01-08 00:02:00,215.02,215.05,214.99,215.01,263500000.0
2008-01-08 00:03:00,215.01,215.01,214.99,214.99,257800000.0
2008-01-08 00:04:00,214.99,215.01,214.97,214.99,131300000.0
2008-01-08 00:05:00,214.99,215.0,214.965,214.965,186400000.0
2008-01-08 00:06:00,214.965,214.985,214.935,214.94,339800000.0
2008-01-08 00:07:00,214.94,214.965,214.915,214.955,564000000.0
2008-01-08 00:08:00,214.955,215.025,214.945,214.985,608200000.0
2008-01-08 00:09:00,214.985,215.015,214.985,214.995,467100000.0
2008-01-08 00:10:00,214.995,215.035,214.995,215.035,440000000.0
2008-01-08 00:11:00,215.035,215.04,214.995,215.005,346200000.0
2008-01-08 00:12:00,215.015,215.015,214.965,214.985,337800000.0
2008-01-08 00:13:00,214.985,215.015,214.965,214.995,210900000.0
2008-01-08 00:14:00,214.995,215.025,214.945,214.955,113500000.0
2008-01-08 00:15:00,214.955,214.955,214.895,214.905,88500000.0
2008-01-08 00:16:00,214.905,214.925,214.885,214.905,87200000.0
2008-01-08 00:17:00,214.915,214.945,214.895,214.91,86400000.0
2008-01-08 00:18:00,214.945,214.955,214.91,214.945,113000000.0
2008-01-08 00:19:00,214.92,214.955,214.905,214.945,106100000.0
2008-01-08 00:20:00,214.945,214.945,214.835,214.885,135800000.0
2008-01-08 00:21:00,214.885,214.885,214.835,214.875,182800000.0
2008-01-08 00:22:00,214.875,214.885,214.865,214.875,73800000.0
2008-01-08 00:23:00,214.865,214.865,214.765,214.805,106400000.0
2008-01-08 00:24:00,214.805,214.805,214.775,214.775,110000000.0
2008-01-08 00:25:00,214.775,214.805,214.775,214.795,67600000.0
2008-01-08 00:26:00,214.775,214.805,214.755,214.795,386800000.0
2008-01-08 00:27:00,214.795,214.845,214.795,214.845,93000000.0
2008-01-08 00:28:00,214.845,214.885,214.845,214.865,34800000.0
2008-01-08 00:29:00,214.865,214.915,214.825,214.905,43800000.0
2008-01-08 00:30:00,214.905,214.92,214.835,214.855,113200000.0
2008-01-08 00:31:00,214.84,214.87,214.84,214.87,253700000.0
2008-01-08 00:32:00,214.87,214.87,214.805,214.805,130800000.0
2008-01-08 00:33:00,214.805,214.865,214.805,214.82,172000000.0
2008-01-08 00:34:00,214.82,214.835,214.81,214.835,38500000.0
2008-01-08 00:35:00,214.835,214.845,214.835,214.845,28800000.0
2008-01-08 00:36:00,214.845,214.885,214.845,214.87,56000000.0
2008-01-08 00:37:00,214.87,214.9,214.865,214.895,71200000.0
2008-01-08 00:38:00,214.895,214.975,214.895,214.955,104300000.0
2008-01-08 00:39:00,214.955,214.955,214.915,214.915,67000000.0
2008-01-08 00:40:00,214.915,214.93,214.91,214.915,52700000.0
2008-01-08 00:41:00,214.915,214.925,214.85,214.925,57700000.0
2008-01-08 00:42:00,214.925,214.935,214.91,214.93,81200000.0
2008-01-08 00:43:00,214.93,214.955,214.91,214.955,53600000.0
2008-01-08 00:44:00,214.955,214.955,214.945,214.95,48500000.0
2008-01-08 00:45:00,214.95,214.955,214.895,214.895,110600000.0
2008-01-08 00:46:00,214.895,214.955,214.895,214.955,99700000.0
2008-01-08 00:47:00,214.955,214.955,214.92,214.935,40800000.0
2008-01-08 00:48:00,214.935,215.045,214.935,215.03,93800000.0
2008-01-08 00:49:00,215.03,215.075,214.98,214.985,178200000.0
2008-01-08 00:50:00,214.975,214.975,214.925,214.945,232800000.0
2008-01-08 00:51:00,214.925,214.945,214.885,214.895,138200000.0
2008-01-08 00:52:00,214.895,214.925,214.895,214.905,141200000.0
2008-01-08 00:53:00,214.905,214.915,214.895,214.905,64300000.0
2008-01-08 00:54:00,214.905,214.965,214.885,214.955,274199999.0
2008-01-08 00:55:00,214.955,215.015,214.95,215.01,81300000.0
2008-01-08 00:56:00,215.01,215.025,215.005,215.02,189700000.0
2008-01-08 00:57:00,215.025,215.045,215.02,215.045,184800000.0
2008-01-08 00:58:00,215.045,215.085,215.04,215.065,342700000.0
2008-01-08 00:59:00,215.065,215.065,215.035,215.045,169200000.0
2008-01-08 01:00:00,215.045,215.05,214.99,214.99,177000000.0
2008-01-08 01:01:00,214.99,215.015,214.99,215.01,282500000.0
2008-01-08 01:02:00,215.01,215.025,215.0,215.015,395600000.0
2008-01-08 01:03:00,215.015,215.025,215.0,215.025,320700000.0
2008-01-08 01:04:00,215.025,215.035,215.02,215.035,300300000.0
2008-01-08 01:05:00,215.03,215.045,215.02,215.045,218800000.0
2008-01-08 01:06:00,215.045,215.085,215.035,215.045,213700000.0
2008-01-08 01:07:00,215.045,215.045,214.99,214.995,374400000.0
2008-01-08 01:08:00,214.995,214.995,214.98,214.98,262800000.0
2008-01-08 01:09:00,214.98,214.985,214.97,214.985,164400000.0
2008-01-08 01:10:00,214.98,214.985,214.95,214.975,61000000.0
2008-01-08 01:11:00,214.975,214.98,214.965,214.97,111500000.0
2008-01-08 01:12:00,214.965,214.98,214.955,214.96,194200000.0
2008-01-08 01:13:00,214.96,214.97,214.95,214.955,177500000.0
2008-01-08 01:14:00,214.955,214.955,214.9,214.94,462200000.0
2008-01-08 01:15:00,214.94,215.005,214.925,214.975,457800000.0
2008-01-08 01:16:00,214.975,214.985,214.935,214.945,281200000.0
2008-01-08 01:17:00,214.945,214.975,214.935,214.95,218400000.0
2008-01-08 01:18:00,214.96,214.97,214.935,214.97,339700000.0
2008-01-08 01:19:00,214.965,214.975,214.92,214.92,169000000.0
2008-01-08 01:20:00,214.92,214.955,214.92,214.945,239300000.0
2008-01-08 01:21:00,214.945,214.97,214.925,214.97,123200000.0
2008-01-08 01:22:00,214.97,214.97,214.945,214.945,126300000.0
2008-01-08 01:23:00,214.955,214.965,214.95,214.95,63600000.0
2008-01-08 01:24:00,214.955,214.97,214.895,214.905,135700000.0
2008-01-08 01:25:00,214.905,214.935,214.89,214.89,92400000.0
2008-01-08 01:26:00,214.89,214.9,214.86,214.885,107300000.0
2008-01-08 01:27:00,214.885,214.915,214.865,214.915,147900000.0
2008-01-08 01:28:00,214.915,214.915,214.9,214.905,36400000.0
2008-01-08 01:29:00,214.915,214.92,214.905,214.915,30500000.0
2008-01-08 01:30:00,214.915,214.92,214.89,214.915,30300000.0
2008-01-08 01:31:00,214.915,214.92,214.91,214.915,86400000.0
2008-01-08 01:32:00,214.91,214.935,214.905,214.93,135100000.0
2008-01-08 01:33:00,214.93,214.93,214.915,214.92,113500000.0
2008-01-08 01:34:00,214.92,214.92,214.885,214.905,67900000.0
2008-01-08 01:35:00,214.89,214.91,214.89,214.91,70700000.0
2008-01-08 01:36:00,214.91,214.93,214.89,214.91,81300000.0
2008-01-08 01:37:00,214.91,214.95,214.91,214.95,77000000.0
2008-01-08 01:38:00,214.95,214.96,214.92,214.95,167400000.0
2008-01-08 01:39:00,214.95,214.97,214.95,214.965,63400000.0
2008-01-08 01:40:00,214.965,214.965,214.94,214.95,68900000.0
2008-01-08 01:41:00,214.95,214.955,214.91,214.92,131200000.0
2008-01-08 01:42:00,214.92,214.95,214.915,214.94,96900000.0
2008-01-08 01:43:00,214.94,214.95,214.935,214.94,60900000.0
2008-01-08 01:44:00,214.94,214.945,214.93,214.935,70200000.0
2008-01-08 01:45:00,214.935,214.94,214.915,214.935,101500000.0
2008-01-08 01:46:00,214.935,214.935,214.925,214.925,129700000.0
2008-01-08 01:47:00,214.925,214.925,214.885,214.885,178200000.0
2008-01-08 01:48:00,214.885,214.895,214.88,214.89,87300000.0
2008-01-08 01:49:00,214.89,214.915,214.885,214.885,75300000.0
2008-01-08 01:50:00,214.885,214.885,214.83,214.85,239500000.0
2008-01-08 01:51:00,214.85,214.86,214.82,214.85,136700000.0
2008-01-08 01:52:00,214.845,214.865,214.83,214.845,302700000.0
2008-01-08 01:53:00,214.845,214.875,214.84,214.875,283200000.0
2008-01-08 01:54:00,214.875,214.875,214.87,214.875,158700000.0
2008-01-08 01:55:00,214.875,214.875,214.825,214.825,203900000.0
2008-01-08 01:56:00,214.83,214.83,214.825,214.83,201100000.0
2008-01-08 01:57:00,214.83,214.865,214.815,214.845,217600000.0
2008-01-08 01:58:00,214.845,214.855,214.825,214.825,78000000.0
2008-01-08 01:59:00,214.825,214.835,214.825,214.825,122200000.0
2008-01-08 02:00:00,214.825,214.855,214.795,214.795,210000000.0
2008-01-08 02:01:00,214.795,214.8,214.71,214.715,396000000.0
2008-01-08 02:02:00,214.715,214.725,214.655,214.685,722100000.0
2008-01-08 02:03:00,214.7,214.725,214.645,214.645,260500000.0
2008-01-08 02:04:00,214.635,214.685,214.615,214.635,202400000.0
2008-01-08 02:05:00,214.64,214.705,214.64,214.695,257700000.0
2008-01-08 02:06:00,214.695,214.695,214.645,214.645,194100000.0
2008-01-08 02:07:00,214.645,214.675,214.58,214.645,252000000.0
2008-01-08 02:08:00,214.645,214.655,214.45,214.575,294300000.0
2008-01-08 02:09:00,214.575,214.635,214.55,214.575,288300000.0
2008-01-08 02:10:00,214.575,214.64,214.555,214.615,370400000.0
2008-01-08 02:11:00,214.615,214.655,214.575,214.635,340500000.0
2008-01-08 02:12:00,214.63,214.72,214.63,214.695,317300000.0
2008-01-08 02:13:00,214.705,214.705,214.655,214.675,219300000.0
2008-01-08 02:14:00,214.675,214.695,214.655,214.685,246600000.0
2008-01-08 02:15:00,214.685,214.685,214.545,214.605,281900000.0
2008-01-08 02:16:00,214.605,214.635,214.555,214.6,349100000.0
2008-01-08 02:17:00,214.6,214.62,214.545,214.585,263000000.0
2008-01-08 02:18:00,214.585,214.64,214.575,214.64,140000000.0
2008-01-08 02:19:00,214.64,214.705,214.64,214.67,147200000.0
2008-01-08 02:20:00,214.675,214.745,214.675,214.74,153000000.0
2008-01-08 02:21:00,214.74,214.795,214.715,214.775,271400000.0
2008-01-08 02:22:00,214.785,214.795,214.715,214.75,315400000.0
2008-01-08 02:23:00,214.745,214.75,214.715,214.715,86100000.0
2008-01-08 02:24:00,214.715,214.725,214.695,214.72,169500000.0
2008-01-08 02:25:00,214.72,214.72,214.7,214.715,63500000.0
2008-01-08 02:26:00,214.72,214.73,214.7,214.725,79300000.0
2008-01-08 02:27:00,214.725,214.73,214.635,214.635,194800000.0
2008-01-08 02:28:00,214.635,214.705,214.62,214.705,227100000.0
2008-01-08 02:29:00,214.705,214.725,214.59,214.615,379600000.0
2008-01-08 02:30:00,214.61,214.625,214.565,214.565,484800000.0
2008-01-08 02:31:00,214.565,214.595,214.545,214.585,411600000.0
2008-01-08 02:32:00,214.585,214.595,214.575,214.585,91600000.0
2008-01-08 02:33:00,214.585,214.605,214.57,214.58,149300000.0
2008-01-08 02:34:00,214.575,214.655,214.575,214.655,96400000.0
2008-01-08 02:35:00,214.66,214.675,214.655,214.655,102800000.0
2008-01-08 02:36:00,214.66,214.67,214.655,214.665,89900000.0
2008-01-08 02:37:00,214.665,214.695,214.645,214.69,124000000.0
2008-01-08 02:38:00,214.695,214.755,214.685,214.755,139800000.0
2008-01-08 02:39:00,214.755,214.835,214.75,214.825,238700000.0
2008-01-08 02:40:00,214.825,214.83,214.755,214.815,340700000.0
2008-01-08 02:41:00,214.815,214.815,214.73,214.785,303600000.0
2008-01-08 02:42:00,214.785,214.805,214.785,214.785,93900000.0
2008-01-08 02:43:00,214.785,214.855,214.785,214.845,237900000.0
2008-01-08 02:44:00,214.845,214.875,214.835,214.855,223500000.0
2008-01-08 02:45:00,214.855,214.905,214.835,214.885,250000000.0
2008-01-08 02:46:00,214.885,214.885,214.855,214.885,318700000.0
2008-01-08 02:47:00,214.875,214.965,214.855,214.965,423000000.0
2008-01-08 02:48:00,214.965,214.965,214.905,214.905,169200000.0
2008-01-08 02:49:00,214.915,214.945,214.915,214.945,66600000.0
2008-01-08 02:50:00,214.945,214.945,214.915,214.945,265400000.0
2008-01-08 02:51:00,214.945,214.985,214.935,214.965,619600000.0
2008-01-08 02:52:00,214.965,214.965,214.915,214.945,384000000.0
2008-01-08 02:53:00,214.945,214.995,214.935,214.945,382200000.0
2008-01-08 02:54:00,214.94,214.985,214.895,214.9,561000000.0
2008-01-08 02:55:00,214.9,214.945,214.865,214.935,427100000.0
2008-01-08 02:56:00,214.935,214.945,214.905,214.915,258600000.0
2008-01-08 02:57:00,214.915,214.965,214.915,214.965,304600000.0
2008-01-08 02:58:00,214.965,214.975,214.945,214.965,283100000.0
2008-01-08 02:59:00,214.965,215.005,214.96,214.965,252100000.0
2008-01-08 03:00:00,214.96,214.97,214.94,214.97,205400000.0
2008-01-08 03:01:00,214.965,215.015,214.965,214.975,297800000.0
2008-01-08 03:02:00,214.975,215.0,214.975,214.985,200700000.0
2008-01-08 03:03:00,214.985,215.025,214.985,215.025,203300000.0
2008-01-08 03:04:00,215.025,215.045,215.015,215.045,111900000.0
2008-01-08 03:05:00,215.045,215.09,215.04,215.09,119700000.0
2008-01-08 03:06:00,215.095,215.195,215.095,215.185,226900000.0
2008-01-08 03:07:00,215.185,215.185,215.155,215.18,105300000.0
2008-01-08 03:08:00,215.18,215.195,215.135,215.155,287300000.0
2008-01-08 03:09:00,215.155,215.205,215.14,215.165,542300000.0
2008-01-08 03:10:00,215.165,215.165,215.085,215.145,832200000.0
2008-01-08 03:11:00,215.145,215.155,215.105,215.12,413400000.0
2008-01-08 03:12:00,215.115,215.125,215.105,215.11,266800000.0
2008-01-08 03:13:00,215.115,215.155,215.09,215.135,424200000.0
2008-01-08 03:14:00,215.135,215.155,215.085,215.125,521200000.0
2008-01-08 03:15:00,215.125,215.125,215.045,215.05,545600000.0
2008-01-08 03:16:00,215.055,215.055,214.985,214.995,521200000.0
2008-01-08 03:17:00,214.995,215.04,214.975,214.985,298700000.0
2008-01-08 03:18:00,214.985,215.005,214.965,214.995,467200000.0
2008-01-08 03:19:00,214.995,215.015,214.985,215.005,290000000.0
2008-01-08 03:20:00,215.005,215.105,215.005,215.075,448700000.0
2008-01-08 03:21:00,215.07,215.085,215.055,215.055,181200000.0
2008-01-08 03:22:00,215.055,215.065,214.935,214.935,238600000.0
2008-01-08 03:23:00,214.935,214.935,214.915,214.935,170300000.0
2008-01-08 03:24:00,214.935,214.955,214.905,214.93,188900000.0
2008-01-08 03:25:00,214.935,214.945,214.88,214.88,397900000.0
2008-01-08 03:26:00,214.88,214.88,214.805,214.865,419500000.0
2008-01-08 03:27:00,214.865,214.925,214.86,214.905,310700000.0
2008-01-08 03:28:00,214.905,214.925,214.875,214.875,197500000.0
2008-01-08 03:29:00,214.875,214.89,214.835,214.85,294600000.0
2008-01-08 03:30:00,214.85,214.865,214.825,214.85,340100000.0
2008-01-08 03:31:00,214.85,214.865,214.835,214.845,163500000.0
2008-01-08 03:32:00,214.845,214.845,214.785,214.785,106400000.0
2008-01-08 03:33:00,214.785,214.805,214.78,214.795,183800000.0
2008-01-08 03:34:00,214.795,214.8,214.775,214.79,329600000.0
2008-01-08 03:35:00,214.82,214.845,214.8,214.825,469600000.0
2008-01-08 03:36:00,214.825,214.835,214.795,214.835,409800000.0
2008-01-08 03:37:00,214.835,214.845,214.825,214.825,75200000.0
2008-01-08 03:38:00,214.825,214.825,214.785,214.815,229500000.0
2008-01-08 03:39:00,214.825,214.845,214.805,214.845,389900000.0
2008-01-08 03:40:00,214.845,214.865,214.825,214.845,295800000.0
2008-01-08 03:41:00,214.845,214.855,214.835,214.84,206400000.0
2008-01-08 03:42:00,214.84,214.845,214.815,214.835,230900000.0
2008-01-08 03:43:00,214.835,214.84,214.815,214.835,112900000.0
2008-01-08 03:44:00,214.835,214.845,214.82,214.845,76400000.0
2008-01-08 03:45:00,214.845,214.895,214.835,214.875,446500000.0
2008-01-08 03:46:00,214.875,214.935,214.875,214.915,464400000.0
2008-01-08 03:47:00,214.915,214.945,214.915,214.945,255300000.0
2008-01-08 03:48:00,214.945,214.96,214.935,214.96,83300000.0
2008-01-08 03:49:00,214.96,214.985,214.935,214.935,239400000.0
2008-01-08 03:50:00,214.935,214.975,214.905,214.965,563800000.0
2008-01-08 03:51:00,214.975,214.995,214.965,214.995,146100000.0
2008-01-08 03:52:00,214.975,214.995,214.965,214.99,306900000.0
2008-01-08 03:53:00,214.99,215.045,214.985,215.015,256200000.0
2008-01-08 03:54:00,215.015,215.065,215.01,215.065,239600000.0
2008-01-08 03:55:00,215.065,215.15,215.055,215.095,428300000.0
2008-01-08 03:56:00,215.095,215.17,215.075,215.165,240800000.0
2008-01-08 03:57:00,215.155,215.17,215.135,215.17,186500000.0
2008-01-08 03:58:00,215.165,215.175,215.135,215.155,215000000.0
2008-01-08 03:59:00,215.155,215.175,215.155,215.155,140600000.0
2008-01-08 04:00:00,215.155,215.155,215.075,215.125,291400000.0
2008-01-08 04:01:00,215.13,215.14,215.13,215.135,92300000.0
2008-01-08 04:02:00,215.135,215.155,215.125,215.15,225500000.0
2008-01-08 04:03:00,215.155,215.16,215.12,215.155,410900000.0
2008-01-08 04:04:00,215.155,215.165,215.145,215.155,388000000.0
2008-01-08 04:05:00,215.155,215.195,215.145,215.185,323800000.0
2008-01-08 04:06:00,215.175,215.205,215.175,215.195,163600000.0
2008-01-08 04:07:00,215.195,215.225,215.175,215.225,302000000.0
2008-01-08 04:08:00,215.225,215.225,215.175,215.205,277500000.0
2008-01-08 04:09:00,215.205,215.215,215.175,215.205,172600000.0
2008-01-08 04:10:00,215.205,215.215,215.175,215.195,199400000.0
2008-01-08 04:11:00,215.195,215.195,215.175,215.195,118000000.0
2008-01-08 04:12:00,215.195,215.205,215.175,215.205,74800000.0
2008-01-08 04:13:00,215.205,215.205,215.155,215.195,153600000.0
2008-01-08 04:14:00,215.195,215.265,215.195,215.265,126000000.0
2008-01-08 04:15:00,215.275,215.305,215.205,215.205,228100000.0
2008-01-08 04:16:00,215.205,215.245,215.205,215.235,153300000.0
2008-01-08 04:17:00,215.235,215.235,215.185,215.185,256100000.0
2008-01-08 04:18:00,215.195,215.225,215.185,215.205,237200000.0
2008-01-08 04:19:00,215.205,215.205,215.155,215.205,215700000.0
2008-01-08 04:20:00,215.205,215.205,215.175,215.19,202300000.0
2008-01-08 04:21:00,215.19,215.2,215.155,215.165,164200000.0
2008-01-08 04:22:00,215.165,215.175,215.095,215.105,211100000.0
2008-01-08 04:23:00,215.105,215.105,215.005,215.005,182200000.0
2008-01-08 04:24:00,215.005,215.025,215.0,215.025,180300000.0
2008-01-08 04:25:00,215.025,215.025,214.995,215.005,211200000.0
2008-01-08 04:26:00,215.005,215.115,215.005,215.115,156700000.0
2008-01-08 04:27:00,215.115,215.185,215.115,215.165,242700000.0
2008-01-08 04:28:00,215.165,215.185,215.135,215.185,346300000.0
2008-01-08 04:29:00,215.175,215.245,215.145,215.175,254000000.0
2008-01-08 04:30:00,215.155,215.195,215.14,215.195,304400000.0
2008-01-08 04:31:00,215.195,215.235,215.195,215.225,57000000.0
2008-01-08 04:32:00,215.225,215.245,215.205,215.205,114100000.0
2008-01-08 04:33:00,215.205,215.205,215.15,215.175,125800000.0
2008-01-08 04:34:00,215.175,215.175,215.15,215.15,87800000.0
2008-01-08 04:35:00,215.16,215.19,215.125,215.125,191300000.0
2008-01-08 04:36:00,215.145,215.185,215.135,215.165,192900000.0
2008-01-08 04:37:00,215.165,215.185,215.155,215.185,74300000.0
2008-01-08 04:38:00,215.185,215.19,215.165,215.19,26600000.0
2008-01-08 04:39:00,215.19,215.195,215.16,215.195,123400000.0
2008-01-08 04:40:00,215.195,215.225,215.175,215.205,116900000.0
2008-01-08 04:41:00,215.205,215.205,215.17,215.185,66900000.0
2008-01-08 04:42:00,215.185,215.19,215.185,215.185,32100000.0
2008-01-08 04:43:00,215.185,215.19,215.17,215.185,37800000.0
2008-01-08 04:44:00,215.185,215.185,215.175,215.185,26600000.0
2008-01-08 04:45:00,215.185,215.19,215.185,215.185,27200000.0
2008-01-08 04:46:00,215.185,215.235,215.185,215.235,120700000.0
2008-01-08 04:47:00,215.23,215.25,215.225,215.23,235100000.0
2008-01-08 04:48:00,215.23,215.255,215.215,215.255,204700000.0
2008-01-08 04:49:00,215.255,215.305,215.235,215.275,255700000.0
2008-01-08 04:50:00,215.275,215.29,215.265,215.265,200900000.0
2008-01-08 04:51:00,215.265,215.325,215.265,215.285,152600000.0
2008-01-08 04:52:00,215.285,215.315,215.285,215.305,255700000.0
2008-01-08 04:53:00,215.305,215.315,215.285,215.315,136800000.0
2008-01-08 04:54:00,215.315,215.325,215.305,215.315,181000000.0
2008-01-08 04:55:00,215.315,215.415,215.315,215.4,302700000.0
2008-01-08 04:56:00,215.4,215.445,215.335,215.355,547700000.0
2008-01-08 04:57:00,215.355,215.455,215.355,215.4,142100000.0
2008-01-08 04:58:00,215.4,215.445,215.4,215.405,157100000.0
2008-01-08 04:59:00,215.405,215.425,215.405,215.415,159100000.0
2008-01-08 05:00:00,215.415,215.43,215.375,215.375,225600000.0
2008-01-08 05:01:00,215.375,215.405,215.375,215.395,88400000.0
2008-01-08 05:02:00,215.395,215.395,215.355,215.355,186400000.0
2008-01-08 05:03:00,215.355,215.355,215.295,215.345,354100000.0
2008-01-08 05:04:00,215.345,215.345,215.275,215.275,221600000.0
2008-01-08 05:05:00,215.275,215.295,215.265,215.295,179200000.0
2008-01-08 05:06:00,215.295,215.345,215.285,215.345,144800000.0
2008-01-08 05:07:00,215.345,215.365,215.315,215.355,382900000.0
2008-01-08 05:08:00,215.355,215.395,215.355,215.355,93800000.0
2008-01-08 05:09:00,215.355,215.355,215.345,215.355,143300000.0
2008-01-08 05:10:00,215.355,215.365,215.32,215.335,290900000.0
2008-01-08 05:11:00,215.34,215.365,215.325,215.355,149100000.0
2008-01-08 05:12:00,215.355,215.355,215.275,215.275,306300000.0
2008-01-08 05:13:00,215.275,215.325,215.275,215.305,218600000.0
2008-01-08 05:14:00,215.305,215.31,215.255,215.275,385100000.0
2008-01-08 05:15:00,215.275,215.315,215.255,215.305,238000000.0
2008-01-08 05:16:00,215.305,215.345,215.295,215.345,177200000.0
2008-01-08 05:17:00,215.345,215.385,215.325,215.365,560400000.0
2008-01-08 05:18:00,215.365,215.415,215.365,215.415,384300000.0
2008-01-08 05:19:00,215.415,215.475,215.38,215.475,302100000.0
2008-01-08 05:20:00,215.475,215.475,215.415,215.435,308000000.0
2008-01-08 05:21:00,215.435,215.465,215.415,215.445,238600000.0
2008-01-08 05:22:00,215.45,215.545,215.45,215.53,321400000.0
2008-01-08 05:23:00,215.52,215.575,215.515,215.515,480700000.0
2008-01-08 05:24:00,215.505,215.595,215.505,215.555,383300000.0
2008-01-08 05:25:00,215.565,215.605,215.545,215.585,387100000.0
2008-01-08 05:26:00,215.585,215.585,215.545,215.555,297600000.0
2008-01-08 05:27:00,215.555,215.675,215.535,215.675,430800000.0
2008-01-08 05:28:00,215.675,215.675,215.575,215.605,425200000.0
2008-01-08 05:29:00,215.595,215.605,215.565,215.575,268300000.0
2008-01-08 05:30:00,215.575,215.615,215.575,215.595,308500000.0
2008-01-08 05:31:00,215.595,215.605,215.575,215.575,92600000.0
2008-01-08 05:32:00,215.575,215.61,215.565,215.59,272100000.0
2008-01-08 05:33:00,215.585,215.66,215.58,215.645,251700000.0
2008-01-08 05:34:00,215.645,215.645,215.605,215.635,286300000.0
2008-01-08 05:35:00,215.635,215.665,215.635,215.665,304100000.0
2008-01-08 05:36:00,215.665,215.715,215.64,215.715,460900000.0
2008-01-08 05:37:00,215.705,215.715,215.635,215.635,149000000.0
2008-01-08 05:38:00,215.645,215.645,215.615,215.635,211900000.0
2008-01-08 05:39:00,215.635,215.635,215.585,215.595,133200000.0
2008-01-08 05:40:00,215.595,215.625,215.595,215.615,143700000.0
2008-01-08 05:41:00,215.615,215.625,215.59,215.615,121700000.0
2008-01-08 05:42:00,215.615,215.635,215.605,215.635,147800000.0
2008-01-08 05:43:00,215.635,215.655,215.615,215.615,182600000.0
2008-01-08 05:44:00,215.615,215.615,215.565,215.585,191500000.0
2008-01-08 05:45:00,215.575,215.615,215.575,215.615,128100000.0
2008-01-08 05:46:00,215.615,215.645,215.595,215.595,252200000.0
2008-01-08 05:47:00,215.595,215.595,215.575,215.59,188500000.0
2008-01-08 05:48:00,215.595,215.595,215.555,215.575,138200000.0
2008-01-08 05:49:00,215.565,215.585,215.555,215.575,186800000.0
2008-01-08 05:50:00,215.575,215.575,215.515,215.535,197400000.0
2008-01-08 05:51:00,215.535,215.535,215.515,215.525,105600000.0
2008-01-08 05:52:00,215.525,215.535,215.495,215.52,126300000.0
2008-01-08 05:53:00,215.52,215.545,215.505,215.535,110200000.0
2008-01-08 05:54:00,215.535,215.535,215.525,215.525,58200000.0
2008-01-08 05:55:00,215.525,215.575,215.525,215.545,115700000.0
2008-01-08 05:56:00,215.545,215.545,215.455,215.465,351300000.0
2008-01-08 05:57:00,215.465,215.475,215.385,215.405,441800000.0
2008-01-08 05:58:00,215.405,215.455,215.405,215.425,231700000.0
2008-01-08 05:59:00,215.425,215.515,215.425,215.495,170500000.0
2008-01-08 06:00:00,215.495,215.555,215.495,215.555,188800000.0
2008-01-08 06:01:00,215.555,215.585,215.545,215.585,153500000.0
2008-01-08 06:02:00,215.585,215.585,215.535,215.575,227400000.0
2008-01-08 06:03:00,215.575,215.585,215.53,215.565,193300000.0
2008-01-08 06:04:00,215.565,215.605,215.545,215.575,276200000.0
2008-01-08 06:05:00,215.575,215.595,215.565,215.58,217000000.0
2008-01-08 06:06:00,215.58,215.58,215.505,215.525,264700000.0
2008-01-08 06:07:00,215.535,215.535,215.505,215.525,136600000.0
2008-01-08 06:08:00,215.52,215.525,215.455,215.475,162400000.0
2008-01-08 06:09:00,215.475,215.475,215.415,215.415,353800000.0
2008-01-08 06:10:00,215.425,215.445,215.375,215.405,221000000.0
2008-01-08 06:11:00,215.405,215.41,215.365,215.365,86700000.0
2008-01-08 06:12:00,215.365,215.375,215.345,215.345,193200000.0
2008-01-08 06:13:00,215.345,215.35,215.295,215.305,276100000.0
2008-01-08 06:14:00,215.305,215.415,215.305,215.375,234300000.0
2008-01-08 06:15:00,215.375,215.375,215.335,215.345,184200000.0
2008-01-08 06:16:00,215.345,215.475,215.345,215.475,247500000.0
2008-01-08 06:17:00,215.475,215.495,215.455,215.465,369300000.0
2008-01-08 06:18:00,215.465,215.495,215.465,215.475,292400000.0
2008-01-08 06:19:00,215.475,215.475,215.405,215.405,605600000.0
2008-01-08 06:20:00,215.405,215.415,215.385,215.415,343700000.0
2008-01-08 06:21:00,215.415,215.445,215.415,215.425,232200000.0
2008-01-08 06:22:00,215.425,215.445,215.345,215.355,737200000.0
2008-01-08 06:23:00,215.355,215.375,215.31,215.315,380900000.0
2008-01-08 06:24:00,215.315,215.405,215.315,215.385,195700000.0
2008-01-08 06:25:00,215.385,215.405,215.375,215.385,375700000.0
2008-01-08 06:26:00,215.385,215.415,215.365,215.375,430200000.0
2008-01-08 06:27:00,215.375,215.395,215.365,215.375,36100000.0
2008-01-08 06:28:00,215.375,215.435,215.365,215.425,252800000.0
2008-01-08 06:29:00,215.425,215.46,215.405,215.425,366400000.0
2008-01-08 06:30:00,215.425,215.445,215.4,215.445,157000000.0
2008-01-08 06:31:00,215.44,215.445,215.405,215.415,96200000.0
2008-01-08 06:32:00,215.415,215.415,215.375,215.415,123100000.0
2008-01-08 06:33:00,215.415,215.435,215.415,215.415,20200000.0
2008-01-08 06:34:00,215.435,215.435,215.4,215.435,39900000.0
2008-01-08 06:35:00,215.435,215.435,215.415,215.415,70900000.0
2008-01-08 06:36:00,215.415,215.425,215.415,215.425,30200000.0
2008-01-08 06:37:00,215.425,215.425,215.415,215.425,12400000.0
2008-01-08 06:38:00,215.415,215.425,215.415,215.415,8400000.0
2008-01-08 06:39:00,215.38,215.425,215.38,215.415,33300000.0
2008-01-08 06:40:00,215.425,215.425,215.415,215.425,9000000.0
2008-01-08 06:41:00,215.425,215.425,215.35,215.365,125200000.0
2008-01-08 06:42:00,215.365,215.365,215.345,215.35,80300000.0
2008-01-08 06:43:00,215.345,215.35,215.295,215.305,188600000.0
2008-01-08 06:44:00,215.305,215.315,215.285,215.285,119600000.0
2008-01-08 06:45:00,215.285,215.285,215.205,215.245,229600000.0
2008-01-08 06:46:00,215.245,215.265,215.235,215.245,158700000.0
2008-01-08 06:47:00,215.245,215.255,215.21,215.21,335400000.0
2008-01-08 06:48:00,215.21,215.265,215.21,215.235,244200000.0
2008-01-08 06:49:00,215.235,215.26,215.235,215.255,151800000.0
2008-01-08 06:50:00,215.255,215.275,215.25,215.275,59100000.0
2008-01-08 06:51:00,215.275,215.275,215.245,215.25,71800000.0
2008-01-08 06:52:00,215.25,215.305,215.25,215.28,220000000.0
2008-01-08 06:53:00,215.285,215.325,215.28,215.32,138600000.0
2008-01-08 06:54:00,215.32,215.345,215.31,215.345,84600000.0
2008-01-08 06:55:00,215.34,215.37,215.29,215.305,301200000.0
2008-01-08 06:56:00,215.305,215.325,215.305,215.305,99700000.0
2008-01-08 06:57:00,215.305,215.33,215.305,215.315,85700000.0
2008-01-08 06:58:00,215.315,215.325,215.305,215.325,149900000.0
2008-01-08 06:59:00,215.325,215.34,215.315,215.335,96800000.0
2008-01-08 07:00:00,215.335,215.335,215.295,215.33,560200000.0
2008-01-08 07:01:00,215.325,215.395,215.315,215.355,354600000.0
2008-01-08 07:02:00,215.365,215.405,215.365,215.385,436600000.0
2008-01-08 07:03:00,215.385,215.405,215.385,215.385,219800000.0
2008-01-08 07:04:00,215.395,215.405,215.365,215.375,203300000.0
2008-01-08 07:05:00,215.375,215.405,215.365,215.395,87800000.0
2008-01-08 07:06:00,215.395,215.405,215.385,215.405,188500000.0
2008-01-08 07:07:00,215.405,215.425,215.385,215.405,182300000.0
2008-01-08 07:08:00,215.405,215.41,215.395,215.405,69900000.0
2008-01-08 07:09:00,215.4,215.425,215.38,215.405,214800000.0
2008-01-08 07:10:00,215.415,215.445,215.41,215.415,301800000.0
2008-01-08 07:11:00,215.415,215.455,215.415,215.455,210900000.0
2008-01-08 07:12:00,215.46,215.46,215.42,215.43,142800000.0
2008-01-08 07:13:00,215.425,215.445,215.41,215.44,116100000.0
2008-01-08 07:14:00,215.44,215.475,215.44,215.465,162600000.0
2008-01-08 07:15:00,215.465,215.465,215.455,215.465,59600000.0
2008-01-08 07:16:00,215.46,215.465,215.455,215.465,141900000.0
2008-01-08 07:17:00,215.445,215.475,215.44,215.455,285400000.0
2008-01-08 07:18:00,215.455,215.455,215.415,215.415,200800000.0
2008-01-08 07:19:00,215.415,215.435,215.395,215.435,158000000.0
2008-01-08 07:20:00,215.435,215.445,215.41,215.41,127000000.0
2008-01-08 07:21:00,215.41,215.41,215.39,215.4,107700000.0
2008-01-08 07:22:00,215.4,215.405,215.375,215.38,239700000.0
2008-01-08 07:23:00,215.38,215.465,215.38,215.435,381400000.0
2008-01-08 07:24:00,215.435,215.455,215.395,215.435,409700000.0
2008-01-08 07:25:00,215.435,215.485,215.425,215.475,278700000.0
2008-01-08 07:26:00,215.475,215.535,215.475,215.495,426900000.0
2008-01-08 07:27:00,215.495,215.555,215.495,215.53,310600000.0
2008-01-08 07:28:00,215.535,215.545,215.495,215.495,203200000.0
2008-01-08 07:29:00,215.495,215.505,215.475,215.495,193900000.0
2008-01-08 07:30:00,215.495,215.545,215.495,215.535,133000000.0
2008-01-08 07:31:00,215.535,215.535,215.465,215.515,354300000.0
2008-01-08 07:32:00,215.515,215.545,215.495,215.525,213400000.0
2008-01-08 07:33:00,215.525,215.565,215.525,215.535,260400000.0
2008-01-08 07:34:00,215.535,215.595,215.535,215.58,243300000.0
2008-01-08 07:35:00,215.575,215.605,215.55,215.56,140200000.0
2008-01-08 07:36:00,215.555,215.555,215.535,215.54,73800000.0
2008-01-08 07:37:00,215.54,215.55,215.525,215.545,153800000.0
2008-01-08 07:38:00,215.545,215.545,215.495,215.495,273300000.0
2008-01-08 07:39:00,215.495,215.56,215.495,215.56,72900000.0
2008-01-08 07:40:00,215.555,215.615,215.535,215.55,217000000.0
2008-01-08 07:41:00,215.55,215.605,215.535,215.585,181400000.0
2008-01-08 07:42:00,215.595,215.6,215.515,215.525,217500000.0
2008-01-08 07:43:00,215.525,215.56,215.505,215.53,194800000.0
2008-01-08 07:44:00,215.53,215.53,215.515,215.515,65100000.0
2008-01-08 07:45:00,215.525,215.525,215.485,215.485,60800000.0
2008-01-08 07:46:00,215.485,215.53,215.485,215.53,110700000.0
2008-01-08 07:47:00,215.53,215.545,215.51,215.54,88700000.0
2008-01-08 07:48:00,215.54,215.565,215.54,215.55,46400000.0
2008-01-08 07:49:00,215.55,215.55,215.515,215.545,151500000.0
2008-01-08 07:50:00,215.545,215.545,215.5,215.52,163400000.0
2008-01-08 07:51:00,215.53,215.565,215.53,215.555,109000000.0
2008-01-08 07:52:00,215.555,215.555,215.535,215.535,77200000.0
2008-01-08 07:53:00,215.535,215.535,215.49,215.53,171600000.0
2008-01-08 07:54:00,215.54,215.555,215.53,215.53,94800000.0
2008-01-08 07:55:00,215.53,215.555,215.515,215.52,283600000.0
2008-01-08 07:56:00,215.52,215.535,215.49,215.49,162900000.0
2008-01-08 07:57:00,215.49,215.505,215.425,215.455,202500000.0
2008-01-08 07:58:00,215.455,215.46,215.43,215.435,135200000.0
2008-01-08 07:59:00,215.435,215.455,215.435,215.445,63000000.0
2008-01-08 08:00:00,215.445,215.465,215.435,215.445,264200000.0
2008-01-08 08:01:00,215.445,215.475,215.445,215.465,171000000.0
2008-01-08 08:02:00,215.465,215.51,215.465,215.51,222900000.0
2008-01-08 08:03:00,215.505,215.555,215.5,215.535,252100000.0
2008-01-08 08:04:00,215.535,215.595,215.535,215.595,161100000.0
2008-01-08 08:05:00,215.585,215.615,215.525,215.535,185600000.0
2008-01-08 08:06:00,215.535,215.575,215.525,215.545,239700000.0
2008-01-08 08:07:00,215.545,215.545,215.525,215.545,95200000.0
2008-01-08 08:08:00,215.545,215.565,215.54,215.565,107900000.0
2008-01-08 08:09:00,215.565,215.565,215.54,215.565,213000000.0
2008-01-08 08:10:00,215.56,215.625,215.56,215.605,304700000.0
2008-01-08 08:11:00,215.605,215.655,215.595,215.655,294400000.0
2008-01-08 08:12:00,215.655,215.665,215.645,215.645,365900000.0
2008-01-08 08:13:00,215.645,215.695,215.645,215.685,517100000.0
2008-01-08 08:14:00,215.685,215.705,215.665,215.705,273600000.0
2008-01-08 08:15:00,215.705,215.745,215.675,215.745,497400000.0
2008-01-08 08:16:00,215.745,215.84,215.73,215.815,373100000.0
2008-01-08 08:17:00,215.815,215.83,215.785,215.785,217400000.0
2008-01-08 08:18:00,215.785,215.815,215.765,215.805,401900000.0
2008-01-08 08:19:00,215.805,215.845,215.805,215.805,336700000.0
2008-01-08 08:20:00,215.805,215.845,215.795,215.815,342900000.0
2008-01-08 08:21:00,215.825,215.825,215.795,215.815,315800000.0
2008-01-08 08:22:00,215.815,215.815,215.735,215.785,383800000.0
2008-01-08 08:23:00,215.785,215.815,215.755,215.81,226100000.0
2008-01-08 08:24:00,215.81,215.845,215.755,215.775,237300000.0
2008-01-08 08:25:00,215.775,215.83,215.77,215.82,249900000.0
2008-01-08 08:26:00,215.82,215.855,215.8,215.845,209200000.0
2008-01-08 08:27:00,215.845,215.855,215.81,215.83,190300000.0
2008-01-08 08:28:00,215.83,215.835,215.825,215.83,130100000.0
2008-01-08 08:29:00,215.83,215.875,215.83,215.875,130800000.0
2008-01-08 08:30:00,215.875,215.885,215.83,215.835,277700000.0
2008-01-08 08:31:00,215.845,215.885,215.835,215.86,255100000.0
2008-01-08 08:32:00,215.86,215.88,215.815,215.815,257900000.0
2008-01-08 08:33:00,215.825,215.83,215.805,215.81,325500000.0
2008-01-08 08:34:00,215.81,215.835,215.785,215.795,226000000.0
2008-01-08 08:35:00,215.795,215.8,215.785,215.795,140900000.0
2008-01-08 08:36:00,215.79,215.81,215.775,215.785,355300000.0
2008-01-08 08:37:00,215.785,215.865,215.775,215.845,346800000.0
2008-01-08 08:38:00,215.845,215.925,215.785,215.865,618200000.0
2008-01-08 08:39:00,215.855,215.94,215.855,215.925,385700000.0
2008-01-08 08:40:00,215.925,215.945,215.835,215.84,434700000.0
2008-01-08 08:41:00,215.84,215.91,215.79,215.81,224700000.0
2008-01-08 08:42:00,215.81,215.835,215.755,215.815,614500000.0
2008-01-08 08:43:00,215.815,215.885,215.785,215.845,775800000.0
2008-01-08 08:44:00,215.855,215.935,215.845,215.935,280400000.0
2008-01-08 08:45:00,215.935,215.965,215.885,215.885,412400000.0
2008-01-08 08:46:00,215.885,215.885,215.825,215.835,253000000.0
2008-01-08 08:47:00,215.835,215.865,215.785,215.855,387400000.0
2008-01-08 08:48:00,215.855,215.89,215.785,215.89,508800000.0
2008-01-08 08:49:00,215.885,215.935,215.86,215.865,313100000.0
2008-01-08 08:50:00,215.865,215.885,215.845,215.865,265400000.0
2008-01-08 08:51:00,215.865,215.865,215.77,215.835,493200000.0
2008-01-08 08:52:00,215.835,215.93,215.835,215.875,443800000.0
2008-01-08 08:53:00,215.895,215.975,215.875,215.965,713400000.0
2008-01-08 08:54:00,215.965,215.965,215.885,215.905,403300000.0
2008-01-08 08:55:00,215.895,215.95,215.875,215.94,434300000.0
2008-01-08 08:56:00,215.94,216.0,215.885,215.935,498900000.0
2008-01-08 08:57:00,215.93,215.995,215.905,215.995,310200000.0
2008-01-08 08:58:00,215.99,216.075,215.985,216.025,352500000.0
2008-01-08 08:59:00,216.035,216.045,215.985,216.045,322000000.0
2008-01-08 09:00:00,216.045,216.115,216.005,216.055,561200000.0
2008-01-08 09:01:00,216.055,216.105,215.995,216.105,486900000.0
2008-01-08 09:02:00,216.105,216.175,216.075,216.155,429300000.0
2008-01-08 09:03:00,216.155,216.195,216.115,216.175,388900000.0
2008-01-08 09:04:00,216.175,216.185,216.105,216.125,350300000.0
2008-01-08 09:05:00,216.12,216.13,216.085,216.1,209600000.0
2008-01-08 09:06:00,216.1,216.14,216.09,216.095,365300000.0
2008-01-08 09:07:00,216.09,216.105,216.055,216.06,455200000.0
2008-01-08 09:08:00,216.06,216.335,216.06,216.235,696800000.0
2008-01-08 09:09:00,216.24,216.305,216.235,216.265,736900000.0
2008-01-08 09:10:00,216.265,216.285,216.075,216.075,898600000.0
2008-01-08 09:11:00,216.075,216.105,216.03,216.08,296100000.0
2008-01-08 09:12:00,216.08,216.1,216.025,216.09,185100000.0
2008-01-08 09:13:00,216.085,216.085,216.04,216.065,330000000.0
2008-01-08 09:14:00,216.065,216.075,215.935,215.955,454900000.0
2008-01-08 09:15:00,215.95,216.025,215.95,215.975,434400000.0
2008-01-08 09:16:00,215.975,216.035,215.935,215.945,524300000.0
2008-01-08 09:17:00,215.985,216.04,215.975,216.015,401900000.0
2008-01-08 09:18:00,216.015,216.165,216.015,216.16,625300000.0
2008-01-08 09:19:00,216.16,216.16,216.11,216.13,177200000.0
2008-01-08 09:20:00,216.13,216.13,216.015,216.015,256200000.0
2008-01-08 09:21:00,216.025,216.035,215.915,215.935,295700000.0
2008-01-08 09:22:00,215.935,215.935,215.855,215.905,280900000.0
2008-01-08 09:23:00,215.905,215.955,215.89,215.935,354700000.0
2008-01-08 09:24:00,215.935,216.02,215.925,216.005,224500000.0
2008-01-08 09:25:00,216.005,216.055,216.005,216.035,348600000.0
2008-01-08 09:26:00,216.035,216.05,216.01,216.02,318300000.0
2008-01-08 09:27:00,216.025,216.09,216.01,216.08,335700000.0
2008-01-08 09:28:00,216.08,216.08,216.04,216.06,306900000.0
2008-01-08 09:29:00,216.06,216.07,215.985,215.99,326000000.0
2008-01-08 09:30:00,215.985,215.995,215.925,215.94,331600000.0
2008-01-08 09:31:00,215.94,215.995,215.925,215.975,500500000.0
2008-01-08 09:32:00,215.975,215.99,215.895,215.915,362100000.0
2008-01-08 09:33:00,215.915,215.935,215.875,215.88,432400000.0
2008-01-08 09:34:00,215.88,215.99,215.88,215.98,525600000.0
2008-01-08 09:35:00,215.98,215.995,215.94,215.965,302600000.0
2008-01-08 09:36:00,215.965,215.995,215.875,215.885,468900000.0
2008-01-08 09:37:00,215.885,215.955,215.885,215.915,334600000.0
2008-01-08 09:38:00,215.915,215.975,215.905,215.905,484500000.0
2008-01-08 09:39:00,215.905,215.925,215.875,215.905,332900000.0
2008-01-08 09:40:00,215.91,215.945,215.885,215.915,533300000.0
2008-01-08 09:41:00,215.925,216.045,215.915,215.97,512100000.0
2008-01-08 09:42:00,215.97,216.065,215.955,216.045,314200000.0
2008-01-08 09:43:00,216.045,216.235,216.045,216.235,595100000.0
2008-01-08 09:44:00,216.235,216.375,216.205,216.305,607800000.0
2008-01-08 09:45:00,216.305,216.445,216.295,216.445,422600000.0
2008-01-08 09:46:00,216.445,216.445,216.315,216.315,407600000.0
2008-01-08 09:47:00,216.315,216.345,216.265,216.275,370300000.0
2008-01-08 09:48:00,216.285,216.325,216.26,216.32,587700000.0
2008-01-08 09:49:00,216.325,216.405,216.305,216.38,508100000.0
2008-01-08 09:50:00,216.38,216.405,216.35,216.385,449300000.0
2008-01-08 09:51:00,216.385,216.435,216.335,216.355,805300000.0
2008-01-08 09:52:00,216.355,216.355,216.295,216.335,442100000.0
2008-01-08 09:53:00,216.325,216.335,216.265,216.315,413300000.0
2008-01-08 09:54:00,216.315,216.315,216.255,216.255,204000000.0
2008-01-08 09:55:00,216.255,216.3,216.245,216.3,217700000.0
2008-01-08 09:56:00,216.29,216.35,216.285,216.325,209100000.0
2008-01-08 09:57:00,216.325,216.385,216.305,216.315,315100000.0
2008-01-08 09:58:00,216.315,216.315,216.25,216.265,438200000.0
2008-01-08 09:59:00,216.27,216.395,216.27,216.375,342200000.0
2008-01-08 10:00:00,216.375,216.805,216.355,216.805,547600000.0
2008-01-08 10:01:00,216.8,216.845,216.685,216.685,422000000.0
2008-01-08 10:02:00,216.685,216.725,216.635,216.67,806900000.0
2008-01-08 10:03:00,216.675,216.795,216.67,216.785,609200000.0
2008-01-08 10:04:00,216.785,216.785,216.725,216.775,591600000.0
2008-01-08 10:05:00,216.78,216.785,216.665,216.705,796600001.0
2008-01-08 10:06:00,216.695,216.735,216.625,216.625,455200000.0
2008-01-08 10:07:00,216.625,216.665,216.595,216.615,318700000.0
2008-01-08 10:08:00,216.615,216.625,216.545,216.615,319300000.0
2008-01-08 10:09:00,216.615,216.675,216.585,216.605,289200000.0
2008-01-08 10:10:00,216.605,216.605,216.525,216.535,264400000.0
2008-01-08 10:11:00,216.54,216.625,216.515,216.585,302900000.0
2008-01-08 10:12:00,216.585,216.62,216.565,216.595,336800000.0
2008-01-08 10:13:00,216.595,216.62,216.575,216.595,208600000.0
2008-01-08 10:14:00,216.595,216.66,216.58,216.595,270800000.0
2008-01-08 10:15:00,216.595,216.62,216.565,216.62,232300000.0
2008-01-08 10:16:00,216.62,216.635,216.59,216.625,191100000.0
2008-01-08 10:17:00,216.625,216.645,216.59,216.615,329400000.0
2008-01-08 10:18:00,216.615,216.645,216.605,216.635,340300000.0
2008-01-08 10:19:00,216.635,216.645,216.61,216.625,375500000.0
2008-01-08 10:20:00,216.645,216.645,216.585,216.605,608599999.0
2008-01-08 10:21:00,216.605,216.675,216.605,216.66,471900000.0
2008-01-08 10:22:00,216.66,216.695,216.66,216.67,514100000.0
2008-01-08 10:23:00,216.665,216.675,216.65,216.655,605300000.0
2008-01-08 10:24:00,216.655,216.665,216.625,216.635,566500000.0
2008-01-08 10:25:00,216.635,216.745,216.635,216.725,832700000.0
2008-01-08 10:26:00,216.725,216.785,216.7,216.78,558000000.0
2008-01-08 10:27:00,216.775,216.835,216.755,216.805,688000000.0
2008-01-08 10:28:00,216.805,216.845,216.785,216.815,671900000.0
2008-01-08 10:29:00,216.815,216.905,216.805,216.885,630400000.0
2008-01-08 10:30:00,216.885,217.115,216.885,217.045,553900000.0
2008-01-08 10:31:00,217.045,217.11,217.035,217.09,536300000.0
2008-01-08 10:32:00,217.09,217.155,217.065,217.135,593700000.0
2008-01-08 10:33:00,217.135,217.135,217.075,217.09,431000000.0
2008-01-08 10:34:00,217.085,217.155,217.06,217.125,499000000.0
2008-01-08 10:35:00,217.135,217.135,217.055,217.055,403300000.0
2008-01-08 10:36:00,217.055,217.065,216.945,216.985,331700000.0
2008-01-08 10:37:00,216.985,217.005,216.975,216.975,355600000.0
2008-01-08 10:38:00,216.975,216.995,216.925,216.925,543100000.0
2008-01-08 10:39:00,216.925,216.935,216.845,216.845,531900000.0
2008-01-08 10:40:00,216.845,216.865,216.79,216.835,494200000.0
2008-01-08 10:41:00,216.835,216.875,216.805,216.875,383300000.0
2008-01-08 10:42:00,216.865,216.865,216.835,216.845,302700000.0
2008-01-08 10:43:00,216.845,216.845,216.775,216.795,454800000.0
2008-01-08 10:44:00,216.805,216.88,216.795,216.88,510700000.0
2008-01-08 10:45:00,216.88,217.035,216.875,217.035,675900000.0
2008-01-08 10:46:00,217.035,217.125,217.005,217.085,589700000.0
2008-01-08 10:47:00,217.075,217.11,217.055,217.065,840100000.0
2008-01-08 10:48:00,217.065,217.095,217.045,217.055,613000000.0
2008-01-08 10:49:00,217.065,217.085,217.04,217.08,489400000.0
2008-01-08 10:50:00,217.095,217.11,217.01,217.035,486700000.0
2008-01-08 10:51:00,217.025,217.025,216.965,217.005,507800000.0
2008-01-08 10:52:00,217.005,217.055,216.96,217.04,602500000.0
2008-01-08 10:53:00,217.045,217.055,217.015,217.055,588800000.0
2008-01-08 10:54:00,217.065,217.135,217.055,217.105,559800000.0
2008-01-08 10:55:00,217.105,217.105,217.045,217.065,350600000.0
2008-01-08 10:56:00,217.065,217.095,217.035,217.085,497500000.0
2008-01-08 10:57:00,217.085,217.105,217.06,217.095,350100000.0
2008-01-08 10:58:00,217.085,217.185,217.07,217.17,342100000.0
2008-01-08 10:59:00,217.17,217.3,217.15,217.255,244900000.0
2008-01-08 11:00:00,217.245,217.265,217.185,217.2,477800000.0
2008-01-08 11:01:00,217.205,217.215,217.175,217.195,608100000.0
2008-01-08 11:02:00,217.195,217.25,217.185,217.215,337700000.0
2008-01-08 11:03:00,217.215,217.285,217.215,217.245,578500000.0
2008-01-08 11:04:00,217.255,217.315,217.175,217.22,689100000.0
2008-01-08 11:05:00,217.22,217.255,217.185,217.21,640600000.0
2008-01-08 11:06:00,217.21,217.325,217.155,217.305,678400000.0
2008-01-08 11:07:00,217.305,217.315,217.2,217.2,644500000.0
2008-01-08 11:08:00,217.2,217.215,217.155,217.155,329500000.0
2008-01-08 11:09:00,217.155,217.195,217.135,217.155,711900000.0
2008-01-08 11:10:00,217.155,217.155,217.135,217.135,297000000.0
2008-01-08 11:11:00,217.135,217.165,217.105,217.135,485400000.0
2008-01-08 11:12:00,217.135,217.19,217.095,217.175,279000000.0
2008-01-08 11:13:00,217.175,217.175,217.125,217.165,476400000.0
2008-01-08 11:14:00,217.155,217.175,217.125,217.155,723300000.0
2008-01-08 11:15:00,217.155,217.165,217.085,217.085,685800000.0
2008-01-08 11:16:00,217.085,217.105,217.02,217.03,311200000.0
2008-01-08 11:17:00,217.035,217.115,217.005,217.08,688000000.0
2008-01-08 11:18:00,217.08,217.095,217.01,217.03,677000000.0
2008-01-08 11:19:00,217.025,217.055,217.005,217.025,493800000.0
2008-01-08 11:20:00,217.035,217.035,216.915,216.935,546099999.0
2008-01-08 11:21:00,216.945,217.0,216.935,216.995,519800000.0
2008-01-08 11:22:00,216.995,217.005,216.95,216.995,391900000.0
2008-01-08 11:23:00,216.985,217.015,216.975,216.995,522700000.0
2008-01-08 11:24:00,216.985,217.005,216.975,216.98,317900000.0
2008-01-08 11:25:00,216.98,217.05,216.98,217.01,313600000.0
2008-01-08 11:26:00,217.015,217.03,216.975,216.975,421600000.0
2008-01-08 11:27:00,216.975,216.995,216.925,216.965,679400000.0
2008-01-08 11:28:00,216.965,216.965,216.845,216.845,341000000.0
2008-01-08 11:29:00,216.845,216.865,216.705,216.755,353600000.0
2008-01-08 11:30:00,216.755,216.755,216.615,216.705,466400000.0
2008-01-08 11:31:00,216.705,216.735,216.675,216.715,500800000.0
2008-01-08 11:32:00,216.715,216.78,216.715,216.765,266900000.0
2008-01-08 11:33:00,216.775,216.81,216.76,216.795,240200000.0
2008-01-08 11:34:00,216.795,216.86,216.78,216.79,294800000.0
2008-01-08 11:35:00,216.78,216.83,216.775,216.83,261100000.0
2008-01-08 11:36:00,216.825,216.925,216.805,216.915,299500000.0
2008-01-08 11:37:00,216.915,216.98,216.875,216.885,298600000.0
2008-01-08 11:38:00,216.885,216.975,216.865,216.945,399900000.0
2008-01-08 11:39:00,216.945,216.97,216.92,216.93,233700000.0
2008-01-08 11:40:00,216.93,216.945,216.85,216.885,777200000.0
2008-01-08 11:41:00,216.865,216.865,216.805,216.845,571000000.0
2008-01-08 11:42:00,216.845,216.885,216.845,216.855,548200000.0
2008-01-08 11:43:00,216.855,216.855,216.745,216.765,502500001.0
2008-01-08 11:44:00,216.765,216.795,216.62,216.625,426400000.0
2008-01-08 11:45:00,216.625,216.685,216.625,216.665,399500000.0
2008-01-08 11:46:00,216.665,216.735,216.665,216.675,329700000.0
2008-01-08 11:47:00,216.675,216.73,216.67,216.72,361400000.0
2008-01-08 11:48:00,216.715,216.74,216.705,216.73,236400000.0
2008-01-08 11:49:00,216.73,216.78,216.72,216.78,419700000.0
2008-01-08 11:50:00,216.775,216.8,216.765,216.77,164900000.0
2008-01-08 11:51:00,216.77,216.805,216.755,216.795,266900000.0
2008-01-08 11:52:00,216.795,216.805,216.78,216.79,234400000.0
2008-01-08 11:53:00,216.79,216.83,216.78,216.83,119200000.0
2008-01-08 11:54:00,216.83,216.92,216.825,216.915,209600000.0
2008-01-08 11:55:00,216.915,216.995,216.915,216.935,236400000.0
2008-01-08 11:56:00,216.935,216.99,216.92,216.985,342700000.0
2008-01-08 11:57:00,216.985,216.985,216.925,216.925,368300000.0
2008-01-08 11:58:00,216.925,216.955,216.915,216.925,301100000.0
2008-01-08 11:59:00,216.925,217.045,216.915,217.03,553900000.0
2008-01-08 12:00:00,217.025,217.055,216.995,217.025,505300000.0
2008-01-08 12:01:00,217.025,217.065,216.995,217.035,683900000.0
2008-01-08 12:02:00,217.035,217.035,216.905,216.965,554700000.0
2008-01-08 12:03:00,216.965,216.995,216.925,216.965,465300000.0
2008-01-08 12:04:00,216.96,216.985,216.935,216.935,914400000.0
2008-01-08 12:05:00,216.935,216.985,216.925,216.935,496400000.0
2008-01-08 12:06:00,216.935,216.96,216.915,216.925,381900000.0
2008-01-08 12:07:00,216.925,216.935,216.89,216.89,291300000.0
2008-01-08 12:08:00,216.89,217.12,216.825,217.075,537000000.0
2008-01-08 12:09:00,217.075,217.075,216.935,216.945,485500000.0
2008-01-08 12:10:00,216.945,217.0,216.925,216.925,435400000.0
2008-01-08 12:11:00,216.925,216.945,216.865,216.865,441000000.0
2008-01-08 12:12:00,216.865,216.895,216.815,216.835,593300000.0
2008-01-08 12:13:00,216.845,216.92,216.845,216.875,452000000.0
2008-01-08 12:14:00,216.875,216.875,216.785,216.86,671400000.0
2008-01-08 12:15:00,216.865,216.875,216.795,216.795,630400000.0
2008-01-08 12:16:00,216.795,216.925,216.795,216.905,702700000.0
2008-01-08 12:17:00,216.905,216.915,216.855,216.86,380700000.0
2008-01-08 12:18:00,216.86,216.88,216.855,216.88,254800000.0
2008-01-08 12:19:00,216.88,216.88,216.815,216.86,202400000.0
2008-01-08 12:20:00,216.86,216.86,216.785,216.795,284600000.0
2008-01-08 12:21:00,216.795,216.815,216.775,216.805,369400000.0
2008-01-08 12:22:00,216.805,216.815,216.715,216.765,650100000.0
2008-01-08 12:23:00,216.765,216.805,216.735,216.785,440300000.0
2008-01-08 12:24:00,216.785,216.835,216.785,216.805,434800000.0
2008-01-08 12:25:00,216.805,216.825,216.805,216.815,342200000.0
2008-01-08 12:26:00,216.815,216.845,216.805,216.815,327800000.0
2008-01-08 12:27:00,216.815,216.84,216.785,216.815,382600000.0
2008-01-08 12:28:00,216.815,216.815,216.745,216.79,386600000.0
2008-01-08 12:29:00,216.79,216.79,216.735,216.745,210600000.0
2008-01-08 12:30:00,216.745,216.815,216.74,216.785,391900000.0
2008-01-08 12:31:00,216.785,216.845,216.775,216.785,298600000.0
2008-01-08 12:32:00,216.785,216.795,216.74,216.755,287100000.0
2008-01-08 12:33:00,216.745,216.745,216.705,216.725,299200000.0
2008-01-08 12:34:00,216.725,216.765,216.725,216.755,217800000.0
2008-01-08 12:35:00,216.755,216.765,216.725,216.755,424200000.0
2008-01-08 12:36:00,216.755,216.825,216.755,216.815,337000000.0
2008-01-08 12:37:00,216.815,216.835,216.795,216.805,278600000.0
2008-01-08 12:38:00,216.805,216.865,216.805,216.865,350500000.0
2008-01-08 12:39:00,216.865,216.865,216.845,216.845,161500000.0
2008-01-08 12:40:00,216.845,216.875,216.845,216.845,195400000.0
2008-01-08 12:41:00,216.845,216.85,216.825,216.85,140100000.0
2008-01-08 12:42:00,216.845,216.855,216.83,216.84,101600000.0
2008-01-08 12:43:00,216.84,216.895,216.835,216.875,224700000.0
2008-01-08 12:44:00,216.865,216.875,216.795,216.815,362800000.0
2008-01-08 12:45:00,216.815,216.825,216.725,216.735,413900000.0
2008-01-08 12:46:00,216.735,216.755,216.715,216.725,310500000.0
2008-01-08 12:47:00,216.725,216.735,216.69,216.695,367800000.0
2008-01-08 12:48:00,216.695,216.695,216.615,216.64,410900000.0
2008-01-08 12:49:00,216.64,216.65,216.59,216.59,301300000.0
2008-01-08 12:50:00,216.59,216.69,216.59,216.68,232800000.0
2008-01-08 12:51:00,216.68,216.705,216.63,216.695,341600000.0
2008-01-08 12:52:00,216.695,216.705,216.625,216.66,578300000.0
2008-01-08 12:53:00,216.66,216.675,216.565,216.63,701900000.0
2008-01-08 12:54:00,216.63,216.665,216.595,216.665,534300000.0
2008-01-08 12:55:00,216.665,216.665,216.575,216.595,465611961.0
2008-01-08 12:56:00,216.595,216.635,216.595,216.62,222400000.0
2008-01-08 12:57:00,216.62,216.625,216.575,216.58,216500000.0
2008-01-08 12:58:00,216.58,216.63,216.565,216.615,358700000.0
2008-01-08 12:59:00,216.605,216.645,216.565,216.595,359800001.0
2008-01-08 13:00:00,216.61,216.675,216.605,216.665,453900000.0
2008-01-08 13:01:00,216.665,216.745,216.66,216.7,225000000.0
2008-01-08 13:02:00,216.7,216.71,216.625,216.665,347000000.0
2008-01-08 13:03:00,216.675,216.675,216.62,216.675,370500000.0
2008-01-08 13:04:00,216.675,216.695,216.655,216.655,310400000.0
2008-01-08 13:05:00,216.655,216.78,216.655,216.78,320500000.0
2008-01-08 13:06:00,216.78,216.785,216.73,216.745,371900000.0
2008-01-08 13:07:00,216.745,216.755,216.715,216.725,380600000.0
2008-01-08 13:08:00,216.725,216.775,216.715,216.745,358700000.0
2008-01-08 13:09:00,216.745,216.75,216.725,216.74,311500000.0
2008-01-08 13:10:00,216.74,216.765,216.73,216.755,183900000.0
2008-01-08 13:11:00,216.755,216.755,216.72,216.725,149600000.0
2008-01-08 13:12:00,216.725,216.735,216.675,216.695,278200000.0
2008-01-08 13:13:00,216.695,216.71,216.675,216.69,119900000.0
2008-01-08 13:14:00,216.69,216.74,216.675,216.73,303800000.0
2008-01-08 13:15:00,216.715,216.715,216.61,216.61,191400000.0
2008-01-08 13:16:00,216.61,216.635,216.525,216.535,300100000.0
2008-01-08 13:17:00,216.535,216.575,216.535,216.555,363200000.0
2008-01-08 13:18:00,216.56,216.565,216.515,216.515,385800000.0
2008-01-08 13:19:00,216.515,216.515,216.45,216.5,570200000.0
2008-01-08 13:20:00,216.5,216.505,216.385,216.395,495100000.0
2008-01-08 13:21:00,216.395,216.44,216.385,216.42,592499999.0
2008-01-08 13:22:00,216.42,216.435,216.34,216.375,638800001.0
2008-01-08 13:23:00,216.375,216.385,216.335,216.335,305300000.0
2008-01-08 13:24:00,216.335,216.385,216.325,216.385,419400000.0
2008-01-08 13:25:00,216.385,216.415,216.345,216.395,265300000.0
2008-01-08 13:26:00,216.395,216.435,216.39,216.415,241500000.0
2008-01-08 13:27:00,216.415,216.445,216.4,216.43,184900000.0
2008-01-08 13:28:00,216.43,216.45,216.425,216.43,185600000.0
2008-01-08 13:29:00,216.43,216.5,216.43,216.495,182800000.0
2008-01-08 13:30:00,216.49,216.495,216.455,216.465,295800000.0
2008-01-08 13:31:00,216.465,216.495,216.455,216.465,491500000.0
2008-01-08 13:32:00,216.465,216.495,216.46,216.485,408900000.0
2008-01-08 13:33:00,216.485,216.49,216.455,216.475,336600000.0
2008-01-08 13:34:00,216.475,216.475,216.425,216.435,407400000.0
2008-01-08 13:35:00,216.435,216.47,216.405,216.47,278100000.0
2008-01-08 13:36:00,216.46,216.49,216.375,216.43,290500000.0
2008-01-08 13:37:00,216.425,216.495,216.425,216.475,334200000.0
2008-01-08 13:38:00,216.48,216.485,216.435,216.435,455800000.0
2008-01-08 13:39:00,216.435,216.495,216.435,216.485,475300000.0
2008-01-08 13:40:00,216.48,216.525,216.48,216.505,410500000.0
2008-01-08 13:41:00,216.505,216.555,216.5,216.555,300300000.0
2008-01-08 13:42:00,216.555,216.575,216.525,216.535,542300000.0
2008-01-08 13:43:00,216.535,216.575,216.525,216.575,230000000.0
2008-01-08 13:44:00,216.575,216.575,216.525,216.54,233700000.0
2008-01-08 13:45:00,216.54,216.555,216.515,216.515,165200000.0
2008-01-08 13:46:00,216.495,216.525,216.485,216.525,335800000.0
2008-01-08 13:47:00,216.525,216.565,216.495,216.515,400400000.0
2008-01-08 13:48:00,216.515,216.535,216.505,216.505,469900000.0
2008-01-08 13:49:00,216.505,216.53,216.445,216.445,337300000.0
2008-01-08 13:50:00,216.445,216.45,216.43,216.445,359000000.0
2008-01-08 13:51:00,216.445,216.475,216.315,216.335,555000000.0
2008-01-08 13:52:00,216.335,216.395,216.335,216.385,371100000.0
2008-01-08 13:53:00,216.385,216.415,216.38,216.38,232600000.0
2008-01-08 13:54:00,216.38,216.38,216.355,216.375,191800000.0
2008-01-08 13:55:00,216.375,216.405,216.375,216.385,321600000.0
2008-01-08 13:56:00,216.385,216.405,216.365,216.375,290800000.0
2008-01-08 13:57:00,216.375,216.375,216.265,216.285,258200000.0
2008-01-08 13:58:00,216.275,216.295,216.195,216.285,525800000.0
2008-01-08 13:59:00,216.285,216.35,216.275,216.335,414400000.0
2008-01-08 14:00:00,216.335,216.39,216.335,216.37,416400000.0
2008-01-08 14:01:00,216.37,216.37,216.325,216.335,429200000.0
2008-01-08 14:02:00,216.335,216.375,216.335,216.355,443800000.0
2008-01-08 14:03:00,216.355,216.405,216.355,216.36,440300000.0
2008-01-08 14:04:00,216.365,216.395,216.355,216.375,334200000.0
2008-01-08 14:05:00,216.375,216.375,216.235,216.285,556700000.0
2008-01-08 14:06:00,216.285,216.315,216.285,216.295,352700000.0
2008-01-08 14:07:00,216.295,216.305,216.27,216.285,150300000.0
2008-01-08 14:08:00,216.28,216.32,216.275,216.32,296300000.0
2008-01-08 14:09:00,216.32,216.33,216.28,216.295,162400000.0
2008-01-08 14:10:00,216.295,216.345,216.285,216.315,306900000.0
2008-01-08 14:11:00,216.315,216.38,216.315,216.33,212200000.0
2008-01-08 14:12:00,216.33,216.33,216.265,216.265,147900000.0
2008-01-08 14:13:00,216.265,216.29,216.265,216.28,109000000.0
2008-01-08 14:14:00,216.28,216.295,216.27,216.29,103000000.0
2008-01-08 14:15:00,216.29,216.345,216.29,216.33,196900000.0
2008-01-08 14:16:00,216.34,216.395,216.335,216.335,322500000.0
2008-01-08 14:17:00,216.335,216.345,216.3,216.31,217200000.0
2008-01-08 14:18:00,216.31,216.375,216.295,216.345,462500000.0
2008-01-08 14:19:00,216.345,216.36,216.285,216.285,441300000.0
2008-01-08 14:20:00,216.295,216.345,216.275,216.305,509500000.0
2008-01-08 14:21:00,216.31,216.325,216.225,216.255,488100000.0
2008-01-08 14:22:00,216.25,216.355,216.245,216.355,416400000.0
2008-01-08 14:23:00,216.355,216.365,216.245,216.28,410300000.0
2008-01-08 14:24:00,216.285,216.3,216.25,216.3,526600000.0
2008-01-08 14:25:00,216.3,216.38,216.3,216.375,238100000.0
2008-01-08 14:26:00,216.375,216.395,216.355,216.365,384000000.0
2008-01-08 14:27:00,216.365,216.385,216.285,216.29,377600000.0
2008-01-08 14:28:00,216.29,216.335,216.265,216.315,443000000.0
2008-01-08 14:29:00,216.315,216.425,216.29,216.425,493200000.0
2008-01-08 14:30:00,216.425,216.44,216.345,216.39,277600000.0
2008-01-08 14:31:00,216.39,216.425,216.355,216.41,304800000.0
2008-01-08 14:32:00,216.41,216.43,216.365,216.385,616900000.0
2008-01-08 14:33:00,216.375,216.455,216.355,216.415,543700000.0
2008-01-08 14:34:00,216.415,216.415,216.325,216.335,431100000.0
2008-01-08 14:35:00,216.335,216.36,216.335,216.355,91300000.0
2008-01-08 14:36:00,216.355,216.355,216.265,216.29,381800000.0
2008-01-08 14:37:00,216.29,216.335,216.27,216.335,314400000.0
2008-01-08 14:38:00,216.33,216.395,216.325,216.385,302600000.0
2008-01-08 14:39:00,216.385,216.445,216.375,216.42,338000000.0
2008-01-08 14:40:00,216.425,216.44,216.405,216.425,184300000.0
2008-01-08 14:41:00,216.425,216.47,216.425,216.465,317000000.0
2008-01-08 14:42:00,216.455,216.485,216.435,216.485,286300000.0
2008-01-08 14:43:00,216.485,216.505,216.465,216.48,357200000.0
2008-01-08 14:44:00,216.48,216.51,216.48,216.495,271500000.0
2008-01-08 14:45:00,216.495,216.515,216.475,216.505,218100000.0
2008-01-08 14:46:00,216.505,216.545,216.465,216.475,377700000.0
2008-01-08 14:47:00,216.485,216.505,216.475,216.495,363500000.0
2008-01-08 14:48:00,216.495,216.515,216.445,216.47,322400000.0
2008-01-08 14:49:00,216.47,216.515,216.45,216.515,363700000.0
2008-01-08 14:50:00,216.505,216.56,216.505,216.515,370700000.0
2008-01-08 14:51:00,216.515,216.55,216.485,216.545,430200000.0
2008-01-08 14:52:00,216.545,216.595,216.515,216.525,669700000.0
2008-01-08 14:53:00,216.525,216.595,216.505,216.57,246200000.0
2008-01-08 14:54:00,216.575,216.615,216.555,216.6,218100000.0
2008-01-08 14:55:00,216.605,216.625,216.57,216.575,168500000.0
2008-01-08 14:56:00,216.57,216.57,216.515,216.535,194000000.0
2008-01-08 14:57:00,216.535,216.555,216.515,216.545,204200000.0
2008-01-08 14:58:00,216.54,216.555,216.5,216.525,255500000.0
2008-01-08 14:59:00,216.525,216.545,216.49,216.53,379300000.0
2008-01-08 15:00:00,216.535,216.55,216.425,216.425,395200000.0
2008-01-08 15:01:00,216.425,216.495,216.425,216.485,421200000.0
2008-01-08 15:02:00,216.48,216.525,216.475,216.505,245900000.0
2008-01-08 15:03:00,216.505,216.535,216.495,216.505,407600000.0
2008-01-08 15:04:00,216.505,216.535,216.505,216.525,247100000.0
2008-01-08 15:05:00,216.525,216.525,216.485,216.505,516800000.0
2008-01-08 15:06:00,216.495,216.505,216.46,216.46,284199996.0
2008-01-08 15:07:00,216.46,216.525,216.455,216.485,465000000.0
2008-01-08 15:08:00,216.48,216.505,216.465,216.485,404300000.0
2008-01-08 15:09:00,216.485,216.585,216.455,216.555,442900000.0
2008-01-08 15:10:00,216.565,216.565,216.495,216.495,322400000.0
2008-01-08 15:11:00,216.485,216.525,216.455,216.525,450699997.0
2008-01-08 15:12:00,216.515,216.535,216.495,216.525,260600000.0
2008-01-08 15:13:00,216.525,216.545,216.495,216.505,235200000.0
2008-01-08 15:14:00,216.495,216.575,216.485,216.545,797700000.0
2008-01-08 15:15:00,216.525,216.565,216.505,216.525,375000000.0
2008-01-08 15:16:00,216.525,216.525,216.46,216.48,298400000.0
2008-01-08 15:17:00,216.475,216.475,216.415,216.445,266000000.0
2008-01-08 15:18:00,216.45,216.505,216.435,216.46,486500000.0
2008-01-08 15:19:00,216.46,216.46,216.41,216.425,311100000.0
2008-01-08 15:20:00,216.415,216.425,216.28,216.28,669700000.0
2008-01-08 15:21:00,216.295,216.325,216.23,216.25,357200000.0
2008-01-08 15:22:00,216.245,216.295,216.22,216.27,427200000.0
2008-01-08 15:23:00,216.27,216.335,216.255,216.32,394200000.0
2008-01-08 15:24:00,216.31,216.31,216.285,216.285,194300000.0
2008-01-08 15:25:00,216.285,216.305,216.265,216.265,396599999.0
2008-01-08 15:26:00,216.26,216.27,216.215,216.245,523300000.0
2008-01-08 15:27:00,216.245,216.265,216.21,216.265,254600000.0
2008-01-08 15:28:00,216.265,216.325,216.245,216.295,214400000.0
2008-01-08 15:29:00,216.295,216.375,216.295,216.375,347100000.0
2008-01-08 15:30:00,216.375,216.385,216.325,216.325,417500000.0
2008-01-08 15:31:00,216.335,216.355,216.245,216.265,543500000.0
2008-01-08 15:32:00,216.265,216.295,216.205,216.295,520200000.0
2008-01-08 15:33:00,216.295,216.295,216.205,216.205,214900000.0
2008-01-08 15:34:00,216.205,216.21,216.185,216.185,317000000.0
2008-01-08 15:35:00,216.185,216.195,216.14,216.175,514300000.0
2008-01-08 15:36:00,216.165,216.205,216.145,216.195,191300000.0
2008-01-08 15:37:00,216.19,216.23,216.185,216.2,331600000.0
2008-01-08 15:38:00,216.2,216.215,216.17,216.17,119900000.0
2008-01-08 15:39:00,216.17,216.19,216.135,216.185,374300000.0
2008-01-08 15:40:00,216.18,216.185,216.135,216.17,478500000.0
2008-01-08 15:41:00,216.165,216.18,216.095,216.125,550000000.0
2008-01-08 15:42:00,216.115,216.125,215.98,215.98,565300000.0
2008-01-08 15:43:00,215.985,216.005,215.88,215.92,546300000.0
2008-01-08 15:44:00,215.915,215.97,215.9,215.94,327300000.0
2008-01-08 15:45:00,215.94,216.035,215.935,215.99,558800000.0
2008-01-08 15:46:00,216.0,216.0,215.925,215.935,411200000.0
2008-01-08 15:47:00,215.935,216.025,215.925,215.97,425600000.0
2008-01-08 15:48:00,215.975,216.015,215.855,215.885,522700000.0
2008-01-08 15:49:00,215.885,215.905,215.825,215.855,796700000.0
2008-01-08 15:50:00,215.855,215.925,215.84,215.915,458400000.0
2008-01-08 15:51:00,215.915,215.945,215.875,215.945,393100000.0
2008-01-08 15:52:00,215.945,215.945,215.875,215.875,349300000.0
2008-01-08 15:53:00,215.88,215.9,215.855,215.865,364600000.0
2008-01-08 15:54:00,215.865,215.865,215.775,215.775,384600000.0
2008-01-08 15:55:00,215.775,215.8,215.685,215.715,349500000.0
2008-01-08 15:56:00,215.715,215.725,215.635,215.715,297800000.0
2008-01-08 15:57:00,215.705,215.755,215.705,215.755,288600000.0
2008-01-08 15:58:00,215.755,215.775,215.715,215.725,355300000.0
2008-01-08 15:59:00,215.725,215.76,215.695,215.71,241000000.0
2008-01-08 16:00:00,215.705,215.77,215.7,215.75,288300000.0
2008-01-08 16:01:00,215.755,215.76,215.655,215.655,213100000.0
2008-01-08 16:02:00,215.655,215.66,215.445,215.475,496299999.0
2008-01-08 16:03:00,215.46,215.5,215.425,215.5,466200001.0
2008-01-08 16:04:00,215.5,215.52,215.47,215.485,504000000.0
2008-01-08 16:05:00,215.475,215.515,215.47,215.495,623600000.0
2008-01-08 16:06:00,215.495,215.545,215.495,215.525,598800000.0
2008-01-08 16:07:00,215.525,215.535,215.465,215.505,517900000.0
2008-01-08 16:08:00,215.505,215.555,215.465,215.495,433600000.0
2008-01-08 16:09:00,215.495,215.535,215.485,215.535,218800000.0
2008-01-08 16:10:00,215.525,215.54,215.485,215.535,401300000.0
2008-01-08 16:11:00,215.53,215.535,215.49,215.53,236900000.0
2008-01-08 16:12:00,215.53,215.545,215.475,215.525,294400000.0
2008-01-08 16:13:00,215.525,215.525,215.475,215.505,234800000.0
2008-01-08 16:14:00,215.505,215.555,215.5,215.5,343400000.0
2008-01-08 16:15:00,215.5,215.525,215.415,215.415,470500000.0
2008-01-08 16:16:00,215.415,215.415,215.315,215.385,431600000.0
2008-01-08 16:17:00,215.385,215.415,215.36,215.41,391400000.0
2008-01-08 16:18:00,215.405,215.43,215.39,215.4,462600000.0
2008-01-08 16:19:00,215.415,215.475,215.4,215.465,403500000.0
2008-01-08 16:20:00,215.465,215.56,215.465,215.555,546200000.0
2008-01-08 16:21:00,215.555,215.565,215.52,215.54,452200000.0
2008-01-08 16:22:00,215.545,215.58,215.52,215.565,524600000.0
2008-01-08 16:23:00,215.555,215.675,215.545,215.645,442300000.0
2008-01-08 16:24:00,215.645,215.665,215.615,215.665,345000000.0
2008-01-08 16:25:00,215.665,215.705,215.635,215.695,670400000.0
2008-01-08 16:26:00,215.685,215.745,215.68,215.735,991100000.0
2008-01-08 16:27:00,215.735,215.89,215.735,215.865,472600000.0
2008-01-08 16:28:00,215.865,215.88,215.78,215.805,315000000.0
2008-01-08 16:29:00,215.805,215.835,215.755,215.77,322100000.0
2008-01-08 16:30:00,215.77,215.83,215.715,215.82,535600000.0
2008-01-08 16:31:00,215.82,215.91,215.82,215.865,339400000.0
2008-01-08 16:32:00,215.865,215.885,215.835,215.86,577400000.0
2008-01-08 16:33:00,215.86,215.915,215.805,215.855,350300000.0
2008-01-08 16:34:00,215.855,215.915,215.815,215.815,356100000.0
2008-01-08 16:35:00,215.815,215.87,215.76,215.87,371500000.0
2008-01-08 16:36:00,215.87,215.875,215.805,215.815,270900000.0
2008-01-08 16:37:00,215.815,215.865,215.795,215.845,602300000.0
2008-01-08 16:38:00,215.835,215.845,215.765,215.815,667900000.0
2008-01-08 16:39:00,215.815,215.855,215.81,215.85,475500000.0
2008-01-08 16:40:00,215.855,215.985,215.845,215.98,451300000.0
2008-01-08 16:41:00,215.985,216.1,215.975,216.1,274400000.0
2008-01-08 16:42:00,216.095,216.105,216.035,216.085,411100000.0
2008-01-08 16:43:00,216.08,216.13,216.075,216.125,274100000.0
2008-01-08 16:44:00,216.125,216.145,216.075,216.11,372600000.0
2008-01-08 16:45:00,216.11,216.115,216.03,216.05,337600000.0
2008-01-08 16:46:00,216.045,216.125,216.025,216.105,432400000.0
2008-01-08 16:47:00,216.105,216.235,216.09,216.215,388500000.0
2008-01-08 16:48:00,216.215,216.225,216.135,216.14,427800000.0
2008-01-08 16:49:00,216.14,216.165,216.075,216.13,738500000.0
2008-01-08 16:50:00,216.135,216.145,216.065,216.065,397500000.0
2008-01-08 16:51:00,216.065,216.065,216.025,216.025,419300000.0
2008-01-08 16:52:00,216.025,216.125,216.015,216.07,644600000.0
2008-01-08 16:53:00,216.07,216.075,216.02,216.07,491200000.0
2008-01-08 16:54:00,216.07,216.115,216.045,216.105,390100000.0
2008-01-08 16:55:00,216.115,216.115,216.025,216.035,544100000.0
2008-01-08 16:56:00,216.025,216.045,215.985,215.995,473500000.0
2008-01-08 16:57:00,215.985,215.995,215.955,215.99,464700000.0
2008-01-08 16:58:00,215.99,216.035,215.965,215.975,307100000.0
2008-01-08 16:59:00,215.965,215.985,215.945,215.945,506700000.0
2008-01-08 17:00:00,215.935,216.015,215.775,215.945,690899999.0
2008-01-08 17:01:00,215.945,216.07,215.92,216.04,390800000.0
2008-01-08 17:02:00,216.04,216.11,216.01,216.06,394200000.0
2008-01-08 17:03:00,216.065,216.17,216.015,216.16,312600000.0
2008-01-08 17:04:00,216.16,216.265,216.11,216.245,227700000.0
2008-01-08 17:05:00,216.245,216.335,216.245,216.265,281400000.0
2008-01-08 17:06:00,216.265,216.35,216.225,216.345,461200000.0
2008-01-08 17:07:00,216.34,216.39,216.315,216.335,331600000.0
2008-01-08 17:08:00,216.335,216.38,216.305,216.315,279000000.0
2008-01-08 17:09:00,216.315,216.39,216.3,216.305,311200000.0
2008-01-08 17:10:00,216.305,216.355,216.275,216.335,347500000.0
2008-01-08 17:11:00,216.335,216.365,216.265,216.305,377200000.0
2008-01-08 17:12:00,216.305,216.335,216.275,216.295,346800000.0
2008-01-08 17:13:00,216.295,216.385,216.275,216.375,348100000.0
2008-01-08 17:14:00,216.375,216.505,216.355,216.46,342600000.0
2008-01-08 17:15:00,216.46,216.535,216.46,216.495,312800000.0
2008-01-08 17:16:00,216.485,216.525,216.455,216.49,235100000.0
2008-01-08 17:17:00,216.49,216.49,216.4,216.435,219900000.0
2008-01-08 17:18:00,216.435,216.475,216.415,216.465,155100000.0
2008-01-08 17:19:00,216.465,216.505,216.38,216.47,271200000.0
2008-01-08 17:20:00,216.475,216.485,216.395,216.445,385500000.0
2008-01-08 17:21:00,216.44,216.515,216.43,216.465,294500000.0
2008-01-08 17:22:00,216.465,216.69,216.425,216.68,301500000.0
2008-01-08 17:23:00,216.68,216.725,216.645,216.645,308700000.0
2008-01-08 17:24:00,216.645,216.665,216.535,216.595,448500000.0
2008-01-08 17:25:00,216.59,216.605,216.52,216.525,346700000.0
2008-01-08 17:26:00,216.53,216.555,216.485,216.5,456800000.0
2008-01-08 17:27:00,216.5,216.515,216.455,216.485,274500000.0
2008-01-08 17:28:00,216.485,216.505,216.415,216.43,271600000.0
2008-01-08 17:29:00,216.44,216.475,216.44,216.465,227000000.0
2008-01-08 17:30:00,216.465,216.505,216.44,216.505,298800000.0
2008-01-08 17:31:00,216.505,216.505,216.395,216.395,250600000.0
2008-01-08 17:32:00,216.405,216.405,216.23,216.285,392000000.0
2008-01-08 17:33:00,216.285,216.32,216.245,216.28,485500000.0
2008-01-08 17:34:00,216.28,216.31,216.165,216.205,351800000.0
2008-01-08 17:35:00,216.205,216.24,216.09,216.215,608000000.0
2008-01-08 17:36:00,216.215,216.325,216.21,216.285,552800000.0
2008-01-08 17:37:00,216.275,216.345,216.255,216.295,403200000.0
2008-01-08 17:38:00,216.295,216.335,216.255,216.325,287600000.0
2008-01-08 17:39:00,216.325,216.465,216.315,216.465,373600000.0
2008-01-08 17:40:00,216.425,216.465,216.385,216.455,402600000.0
2008-01-08 17:41:00,216.455,216.475,216.355,216.42,464600000.0
2008-01-08 17:42:00,216.42,216.485,216.395,216.435,375800000.0
2008-01-08 17:43:00,216.44,216.515,216.42,216.445,339300000.0
2008-01-08 17:44:00,216.435,216.445,216.325,216.405,372100000.0
2008-01-08 17:45:00,216.405,216.53,216.405,216.53,457100000.0
2008-01-08 17:46:00,216.53,216.625,216.53,216.585,475700000.0
2008-01-08 17:47:00,216.585,216.595,216.445,216.485,428000000.0
2008-01-08 17:48:00,216.485,216.485,216.405,216.455,794099999.0
2008-01-08 17:49:00,216.445,216.455,216.405,216.44,409400000.0
2008-01-08 17:50:00,216.445,216.445,216.33,216.415,369900000.0
2008-01-08 17:51:00,216.415,216.455,216.35,216.445,335800000.0
2008-01-08 17:52:00,216.445,216.465,216.425,216.425,353600000.0
2008-01-08 17:53:00,216.425,216.565,216.385,216.49,393300000.0
2008-01-08 17:54:00,216.485,216.525,216.475,216.505,299400000.0
2008-01-08 17:55:00,216.505,216.505,216.395,216.41,328300000.0
2008-01-08 17:56:00,216.41,216.435,216.355,216.36,420900000.0
2008-01-08 17:57:00,216.36,216.395,216.26,216.28,482800000.0
2008-01-08 17:58:00,216.285,216.325,216.265,216.32,388300000.0
2008-01-08 17:59:00,216.32,216.555,216.305,216.455,318400000.0
2008-01-08 18:00:00,216.46,216.475,216.345,216.375,398100000.0
2008-01-08 18:01:00,216.375,216.395,216.295,216.335,577200001.0
2008-01-08 18:02:00,216.315,216.435,216.305,216.4,611000000.0
2008-01-08 18:03:00,216.385,216.395,216.255,216.295,463900000.0
2008-01-08 18:04:00,216.295,216.32,216.26,216.275,210500000.0
2008-01-08 18:05:00,216.265,216.28,216.14,216.155,512800000.0
2008-01-08 18:06:00,216.165,216.265,216.14,216.195,503600000.0
2008-01-08 18:07:00,216.19,216.195,216.1,216.115,619600000.0
2008-01-08 18:08:00,216.115,216.195,216.105,216.175,533500000.0
2008-01-08 18:09:00,216.175,216.255,216.17,216.225,464200000.0
2008-01-08 18:10:00,216.225,216.27,216.195,216.205,543700000.0
2008-01-08 18:11:00,216.2,216.225,216.14,216.18,628500000.0
2008-01-08 18:12:00,216.18,216.205,216.075,216.085,445900000.0
2008-01-08 18:13:00,216.085,216.095,216.055,216.075,261700000.0
2008-01-08 18:14:00,216.075,216.075,216.01,216.02,383500000.0
2008-01-08 18:15:00,216.02,216.02,215.93,215.995,554900000.0
2008-01-08 18:16:00,215.995,216.02,215.965,216.005,374000000.0
2008-01-08 18:17:00,216.005,216.065,215.9,215.9,337900000.0
2008-01-08 18:18:00,215.9,215.92,215.84,215.915,394300000.0
2008-01-08 18:19:00,215.905,215.92,215.845,215.905,595300000.0
2008-01-08 18:20:00,215.9,215.96,215.895,215.94,278600000.0
2008-01-08 18:21:00,215.95,215.96,215.895,215.895,358100000.0
2008-01-08 18:22:00,215.88,215.955,215.865,215.955,375400000.0
2008-01-08 18:23:00,215.935,215.97,215.89,215.905,441900000.0
2008-01-08 18:24:00,215.9,216.0,215.9,215.93,308400000.0
2008-01-08 18:25:00,215.93,216.02,215.905,216.02,278000000.0
2008-01-08 18:26:00,216.02,216.055,215.98,216.015,245000000.0
2008-01-08 18:27:00,216.015,216.025,215.955,216.025,248600000.0
2008-01-08 18:28:00,216.015,216.025,215.965,215.985,235000000.0
2008-01-08 18:29:00,215.985,216.01,215.9,215.925,234600000.0
2008-01-08 18:30:00,215.925,215.925,215.795,215.86,293700000.0
2008-01-08 18:31:00,215.855,215.87,215.755,215.79,314100000.0
2008-01-08 18:32:00,215.785,215.825,215.755,215.77,281500000.0
2008-01-08 18:33:00,215.775,215.81,215.735,215.805,275400000.0
2008-01-08 18:34:00,215.805,215.81,215.675,215.745,293200000.0
2008-01-08 18:35:00,215.745,215.835,215.695,215.835,237400000.0
2008-01-08 18:36:00,215.835,215.9,215.835,215.855,275000000.0
2008-01-08 18:37:00,215.855,215.855,215.69,215.72,398900000.0
2008-01-08 18:38:00,215.725,215.825,215.72,215.825,328400000.0
2008-01-08 18:39:00,215.825,215.85,215.78,215.85,378500000.0
2008-01-08 18:40:00,215.85,215.855,215.785,215.785,230900000.0
2008-01-08 18:41:00,215.79,215.855,215.785,215.825,456300000.0
2008-01-08 18:42:00,215.825,215.835,215.735,215.785,499100000.0
2008-01-08 18:43:00,215.785,215.785,215.74,215.76,444800000.0
2008-01-08 18:44:00,215.765,215.79,215.755,215.755,424900000.0
2008-01-08 18:45:00,215.76,215.76,215.64,215.695,561399999.0
2008-01-08 18:46:00,215.695,215.695,215.59,215.59,512699999.0
2008-01-08 18:47:00,215.585,215.59,215.475,215.535,475600000.0
2008-01-08 18:48:00,215.53,215.535,215.455,215.475,335300000.0
2008-01-08 18:49:00,215.475,215.485,215.405,215.425,796900000.0
2008-01-08 18:50:00,215.425,215.445,215.37,215.445,516300000.0
2008-01-08 18:51:00,215.445,215.555,215.425,215.54,488300000.0
2008-01-08 18:52:00,215.54,215.585,215.5,215.51,229700000.0
2008-01-08 18:53:00,215.51,215.51,215.45,215.475,280600000.0
2008-01-08 18:54:00,215.475,215.55,215.475,215.55,232600000.0
2008-01-08 18:55:00,215.55,215.575,215.445,215.455,275000000.0
2008-01-08 18:56:00,215.45,215.505,215.43,215.485,658900000.0
2008-01-08 18:57:00,215.485,215.595,215.47,215.585,501900000.0
2008-01-08 18:58:00,215.585,215.625,215.535,215.605,526500000.0
2008-01-08 18:59:00,215.605,215.68,215.6,215.625,292400000.0
2008-01-08 19:00:00,215.62,215.62,215.54,215.575,505900000.0
2008-01-08 19:01:00,215.55,215.615,215.545,215.59,414700000.0
2008-01-08 19:02:00,215.59,215.68,215.545,215.58,394600000.0
2008-01-08 19:03:00,215.58,215.6,215.515,215.545,295900000.0
2008-01-08 19:04:00,215.535,215.655,215.525,215.595,246500000.0
2008-01-08 19:05:00,215.6,215.605,215.55,215.57,243100000.0
2008-01-08 19:06:00,215.57,215.615,215.54,215.575,279800000.0
2008-01-08 19:07:00,215.575,215.595,215.525,215.59,165300000.0
2008-01-08 19:08:00,215.59,215.625,215.535,215.575,398200000.0
2008-01-08 19:09:00,215.575,215.645,215.54,215.605,312200000.0
2008-01-08 19:10:00,215.605,215.615,215.55,215.58,319600000.0
2008-01-08 19:11:00,215.58,215.69,215.58,215.65,477600000.0
2008-01-08 19:12:00,215.65,215.8,215.62,215.795,417700000.0
2008-01-08 19:13:00,215.79,215.79,215.75,215.78,183200000.0
2008-01-08 19:14:00,215.78,215.795,215.775,215.79,131600000.0
2008-01-08 19:15:00,215.78,215.815,215.76,215.815,170100000.0
2008-01-08 19:16:00,215.83,215.85,215.82,215.835,220100000.0
2008-01-08 19:17:00,215.835,215.835,215.795,215.795,180800000.0
2008-01-08 19:18:00,215.795,215.795,215.755,215.765,254100000.0
2008-01-08 19:19:00,215.765,215.77,215.71,215.72,155300000.0
2008-01-08 19:20:00,215.72,215.74,215.71,215.735,101200000.0
2008-01-08 19:21:00,215.735,215.74,215.69,215.705,139100000.0
2008-01-08 19:22:00,215.705,215.76,215.68,215.75,214100000.0
2008-01-08 19:23:00,215.75,215.785,215.735,215.78,259700000.0
2008-01-08 19:24:00,215.78,215.785,215.725,215.725,130200000.0
2008-01-08 19:25:00,215.725,215.735,215.7,215.705,223600000.0
2008-01-08 19:26:00,215.705,215.73,215.695,215.73,104600000.0
2008-01-08 19:27:00,215.73,215.79,215.715,215.775,230700000.0
2008-01-08 19:28:00,215.775,215.885,215.775,215.855,339600000.0
2008-01-08 19:29:00,215.86,215.87,215.835,215.835,144100000.0
2008-01-08 19:30:00,215.835,215.865,215.835,215.835,226500000.0
2008-01-08 19:31:00,215.835,215.84,215.745,215.77,323700000.0
2008-01-08 19:32:00,215.77,215.795,215.745,215.745,147700000.0
2008-01-08 19:33:00,215.745,215.76,215.68,215.68,176875000.0
2008-01-08 19:34:00,215.685,215.695,215.66,215.675,153700000.0
2008-01-08 19:35:00,215.675,215.715,215.655,215.715,197500000.0
2008-01-08 19:36:00,215.71,215.755,215.705,215.73,150000000.0
2008-01-08 19:37:00,215.73,215.745,215.72,215.74,85500000.0
2008-01-08 19:38:00,215.74,215.755,215.705,215.71,145100000.0
2008-01-08 19:39:00,215.71,215.73,215.7,215.72,133100000.0
2008-01-08 19:40:00,215.72,215.72,215.685,215.685,132700000.0
2008-01-08 19:41:00,215.685,215.695,215.595,215.61,247400000.0
2008-01-08 19:42:00,215.61,215.665,215.6,215.65,339300000.0
2008-01-08 19:43:00,215.65,215.69,215.625,215.665,421600000.0
2008-01-08 19:44:00,215.665,215.675,215.65,215.65,256900000.0
2008-01-08 19:45:00,215.655,215.695,215.65,215.66,293500000.0
2008-01-08 19:46:00,215.66,215.695,215.65,215.685,367900000.0
2008-01-08 19:47:00,215.685,215.815,215.685,215.795,453800000.0
2008-01-08 19:48:00,215.795,215.845,215.78,215.845,608500001.0
2008-01-08 19:49:00,215.845,215.9,215.835,215.9,438500000.0
2008-01-08 19:50:00,215.895,215.965,215.88,215.945,337100000.0
2008-01-08 19:51:00,215.945,215.945,215.925,215.945,342400000.0
2008-01-08 19:52:00,215.945,215.975,215.925,215.945,635999999.0
2008-01-08 19:53:00,215.975,216.055,215.955,216.005,591300001.0
2008-01-08 19:54:00,216.005,216.015,215.875,215.91,353300000.0
2008-01-08 19:55:00,215.91,215.91,215.825,215.86,323100000.0
2008-01-08 19:56:00,215.86,215.865,215.805,215.835,184600000.0
2008-01-08 19:57:00,215.825,215.88,215.82,215.865,223300000.0
2008-01-08 19:58:00,215.855,215.855,215.805,215.83,217200000.0
2008-01-08 19:59:00,215.835,215.855,215.77,215.805,486900000.0
2008-01-08 20:00:00,215.805,215.81,215.73,215.745,299400000.0
2008-01-08 20:01:00,215.745,215.75,215.67,215.69,400100000.0
2008-01-08 20:02:00,215.695,215.84,215.69,215.84,424300000.0
2008-01-08 20:03:00,215.835,215.9,215.835,215.855,328200000.0
2008-01-08 20:04:00,215.85,215.855,215.795,215.8,236200000.0
2008-01-08 20:05:00,215.8,216.065,215.735,215.95,342400000.0
2008-01-08 20:06:00,215.945,216.015,215.845,215.895,602799999.0
2008-01-08 20:07:00,215.895,216.145,215.885,216.115,293000000.0
2008-01-08 20:08:00,216.11,216.125,215.985,216.0,493300000.0
2008-01-08 20:09:00,216.0,216.005,215.94,215.96,261600000.0
2008-01-08 20:10:00,215.97,216.075,215.96,216.04,737400000.0
2008-01-08 20:11:00,216.04,216.095,216.005,216.015,512700000.0
2008-01-08 20:12:00,216.015,216.195,216.005,216.155,558499999.0
2008-01-08 20:13:00,216.145,216.175,216.045,216.08,525700000.0
2008-01-08 20:14:00,216.08,216.11,216.065,216.08,273800000.0
2008-01-08 20:15:00,216.085,216.105,216.025,216.04,443600000.0
2008-01-08 20:16:00,216.04,216.085,215.915,215.93,358300000.0
2008-01-08 20:17:00,215.93,216.045,215.915,216.01,324900000.0
2008-01-08 20:18:00,216.02,216.035,215.95,215.99,398900000.0
2008-01-08 20:19:00,215.995,215.995,215.905,215.935,443800000.0
2008-01-08 20:20:00,215.935,215.955,215.895,215.945,339100000.0
2008-01-08 20:21:00,215.945,216.05,215.935,216.05,234700000.0
2008-01-08 20:22:00,216.05,216.13,216.05,216.13,344500000.0
2008-01-08 20:23:00,216.13,216.135,216.075,216.11,298700000.0
2008-01-08 20:24:00,216.11,216.13,216.07,216.095,410700000.0
2008-01-08 20:25:00,216.1,216.14,216.05,216.14,824699998.0
2008-01-08 20:26:00,216.14,216.235,216.13,216.165,334900000.0
2008-01-08 20:27:00,216.17,216.225,216.17,216.19,617600000.0
2008-01-08 20:28:00,216.195,216.3,216.195,216.265,916400000.0
2008-01-08 20:29:00,216.265,216.335,216.24,216.27,908400002.0
2008-01-08 20:30:00,216.27,216.285,216.085,216.095,382300000.0
2008-01-08 20:31:00,216.095,216.105,216.075,216.085,577300000.0
2008-01-08 20:32:00,216.085,216.135,216.07,216.085,579800000.0
2008-01-08 20:33:00,216.08,216.105,216.065,216.09,450700000.0
2008-01-08 20:34:00,216.095,216.15,216.065,216.085,704500000.0
2008-01-08 20:35:00,216.085,216.115,216.085,216.115,391000000.0
2008-01-08 20:36:00,216.115,216.13,216.025,216.085,511800000.0
2008-01-08 20:37:00,216.085,216.125,216.075,216.085,322200000.0
2008-01-08 20:38:00,216.085,216.085,216.025,216.025,527100000.0
2008-01-08 20:39:00,216.025,216.085,215.98,216.075,331200000.0
2008-01-08 20:40:00,216.075,216.085,215.99,216.025,465600000.0
2008-01-08 20:41:00,216.025,216.075,215.975,216.02,499400000.0
2008-01-08 20:42:00,216.025,216.045,215.975,215.975,451300000.0
2008-01-08 20:43:00,215.975,216.025,215.975,216.01,268700000.0
2008-01-08 20:44:00,216.015,216.065,215.975,216.025,655900000.0
2008-01-08 20:45:00,216.03,216.065,216.0,216.015,684200000.0
2008-01-08 20:46:00,216.015,216.075,216.01,216.05,290300001.0
2008-01-08 20:47:00,216.05,216.05,215.965,215.97,262300000.0
2008-01-08 20:48:00,215.97,216.12,215.97,216.105,311400000.0
2008-01-08 20:49:00,216.1,216.125,216.075,216.08,220500000.0
2008-01-08 20:50:00,216.08,216.1,216.065,216.085,274500000.0
2008-01-08 20:51:00,216.095,216.11,216.075,216.075,215500000.0
2008-01-08 20:52:00,216.075,216.115,216.065,216.105,244000000.0
2008-01-08 20:53:00,216.1,216.14,216.085,216.14,451600000.0
2008-01-08 20:54:00,216.14,216.15,216.075,216.095,295700000.0
2008-01-08 20:55:00,216.095,216.16,216.085,216.115,350700000.0
2008-01-08 20:56:00,216.115,216.17,216.105,216.135,216600000.0
2008-01-08 20:57:00,216.135,216.135,216.085,216.085,209100000.0
2008-01-08 20:58:00,216.095,216.165,216.095,216.13,156800000.0
2008-01-08 20:59:00,216.13,216.235,216.13,216.225,385400000.0
2008-01-08 21:00:00,216.225,216.255,216.195,216.2,399100000.0
2008-01-08 21:01:00,216.205,216.215,216.175,216.205,507300000.0
2008-01-08 21:02:00,216.205,216.245,216.195,216.225,273300000.0
2008-01-08 21:03:00,216.225,216.265,216.175,216.175,394200000.0
2008-01-08 21:04:00,216.165,216.165,216.125,216.135,349400000.0
2008-01-08 21:05:00,216.135,216.14,216.105,216.115,254000000.0
2008-01-08 21:06:00,216.115,216.175,216.115,216.16,181900000.0
2008-01-08 21:07:00,216.16,216.165,216.1,216.115,185000000.0
2008-01-08 21:08:00,216.115,216.27,216.115,216.26,322700000.0
2008-01-08 21:09:00,216.265,216.335,216.26,216.305,455500000.0
2008-01-08 21:10:00,216.3,216.335,216.295,216.315,673600000.0
2008-01-08 21:11:00,216.315,216.405,216.275,216.38,485000000.0
2008-01-08 21:12:00,216.38,216.475,216.305,216.305,441300000.0
2008-01-08 21:13:00,216.305,216.305,216.225,216.235,485800000.0
2008-01-08 21:14:00,216.235,216.285,216.215,216.225,570399999.0
2008-01-08 21:15:00,216.225,216.265,216.18,216.215,663300000.0
2008-01-08 21:16:00,216.205,216.225,216.19,216.205,542500000.0
2008-01-08 21:17:00,216.205,216.215,216.165,216.165,264200000.0
2008-01-08 21:18:00,216.165,216.165,216.06,216.09,532400000.0
2008-01-08 21:19:00,216.095,216.22,216.095,216.205,406900000.0
2008-01-08 21:20:00,216.205,216.235,216.19,216.225,162300000.0
2008-01-08 21:21:00,216.225,216.245,216.21,216.225,287600000.0
2008-01-08 21:22:00,216.225,216.255,216.205,216.255,234800000.0
2008-01-08 21:23:00,216.255,216.275,216.235,216.255,317700000.0
2008-01-08 21:24:00,216.255,216.275,216.23,216.255,137800000.0
2008-01-08 21:25:00,216.25,216.275,216.235,216.26,211700000.0
2008-01-08 21:26:00,216.26,216.275,216.215,216.22,202200000.0
2008-01-08 21:27:00,216.22,216.265,216.17,216.245,245000000.0
2008-01-08 21:28:00,216.245,216.245,216.195,216.2,291100000.0
2008-01-08 21:29:00,216.205,216.235,216.18,216.22,271400000.0
2008-01-08 21:30:00,216.22,216.235,216.195,216.205,155800000.0
2008-01-08 21:31:00,216.21,216.235,216.21,216.225,96100000.0
2008-01-08 21:32:00,216.225,216.235,216.13,216.165,547900000.0
2008-01-08 21:33:00,216.165,216.165,216.115,216.145,320400000.0
2008-01-08 21:34:00,216.14,216.14,216.1,216.105,365100000.0
2008-01-08 21:35:00,216.105,216.125,216.08,216.125,231100000.0
2008-01-08 21:36:00,216.125,216.125,216.105,216.125,158100000.0
2008-01-08 21:37:00,216.12,216.12,216.06,216.085,237500000.0
2008-01-08 21:38:00,216.085,216.11,216.085,216.085,146900000.0
2008-01-08 21:39:00,216.085,216.1,216.05,216.05,173500000.0
2008-01-08 21:40:00,216.055,216.055,215.965,216.015,300500000.0
2008-01-08 21:41:00,216.015,216.03,215.895,215.905,302600000.0
2008-01-08 21:42:00,215.91,215.925,215.885,215.895,280100000.0
2008-01-08 21:43:00,215.885,215.905,215.81,215.815,494300000.0
2008-01-08 21:44:00,215.825,215.86,215.8,215.825,472900000.0
2008-01-08 21:45:00,215.825,215.875,215.825,215.85,846700002.0
2008-01-08 21:46:00,215.855,215.855,215.655,215.675,382000000.0
2008-01-08 21:47:00,215.665,215.745,215.655,215.71,257400000.0
2008-01-08 21:48:00,215.71,215.74,215.66,215.725,231900000.0
2008-01-08 21:49:00,215.725,215.805,215.715,215.8,197700000.0
2008-01-08 21:50:00,215.8,215.815,215.745,215.745,193800000.0
2008-01-08 21:51:00,215.745,215.775,215.695,215.725,455600000.0
2008-01-08 21:52:00,215.715,215.725,215.63,215.71,764300000.0
2008-01-08 21:53:00,215.695,215.78,215.655,215.745,411900000.0
2008-01-08 21:54:00,215.745,215.785,215.7,215.715,283900000.0
2008-01-08 21:55:00,215.72,215.765,215.675,215.735,614200000.0
2008-01-08 21:56:00,215.745,215.79,215.72,215.735,301400000.0
2008-01-08 21:57:00,215.735,215.74,215.665,215.675,430200000.0
2008-01-08 21:58:00,215.655,215.71,215.615,215.625,379700000.0
2008-01-08 21:59:00,215.625,215.625,215.545,215.545,441300000.0
2008-01-08 22:00:00,215.555,215.57,215.49,215.57,307400000.0
2008-01-08 22:01:00,215.56,215.625,215.55,215.595,184600000.0
2008-01-08 22:02:00,215.605,215.7,215.6,215.67,187900000.0
2008-01-08 22:03:00,215.665,215.665,215.56,215.605,274700000.0
2008-01-08 22:04:00,215.605,215.615,215.575,215.6,212400000.0
2008-01-08 22:05:00,215.605,215.625,215.575,215.625,199500000.0
2008-01-08 22:06:00,215.645,215.705,215.62,215.69,236200000.0
2008-01-08 22:07:00,215.69,215.695,215.645,215.655,133600000.0
2008-01-08 22:08:00,215.655,215.665,215.615,215.66,168800000.0
2008-01-08 22:09:00,215.66,215.67,215.575,215.595,223900000.0
2008-01-08 22:10:00,215.595,215.61,215.5,215.525,218200000.0
2008-01-08 22:11:00,215.525,215.525,215.45,215.485,160800000.0
2008-01-08 22:12:00,215.485,215.495,215.335,215.47,333700000.0
2008-01-08 22:13:00,215.47,215.52,215.455,215.455,286200000.0
2008-01-08 22:14:00,215.46,215.51,215.455,215.455,351300000.0
2008-01-08 22:15:00,215.46,215.475,215.39,215.45,242900000.0
2008-01-08 22:16:00,215.45,215.515,215.39,215.41,192000000.0
2008-01-08 22:17:00,215.41,215.435,215.275,215.29,220600000.0
2008-01-08 22:18:00,215.275,215.385,215.275,215.345,702600000.0
2008-01-08 22:19:00,215.335,215.37,215.285,215.285,595800000.0
2008-01-08 22:20:00,215.285,215.305,215.2,215.305,739900001.0
2008-01-08 22:21:00,215.305,215.315,215.235,215.31,214400000.0
2008-01-08 22:22:00,215.31,215.335,215.21,215.225,295800000.0
2008-01-08 22:23:00,215.225,215.275,215.19,215.205,260800000.0
2008-01-08 22:24:00,215.185,215.25,215.1,215.1,295500000.0
2008-01-08 22:25:00,215.1,215.135,214.99,215.095,574200000.0
2008-01-08 22:26:00,215.075,215.095,214.945,215.04,812499998.0
2008-01-08 22:27:00,215.045,215.045,214.875,214.935,406300000.0
2008-01-08 22:28:00,214.935,215.06,214.89,215.04,276000000.0
2008-01-08 22:29:00,215.045,215.14,215.035,215.11,227200000.0
2008-01-08 22:30:00,215.115,215.16,215.02,215.11,459200000.0
2008-01-08 22:31:00,215.11,215.255,215.105,215.255,202000000.0
2008-01-08 22:32:00,215.255,215.275,215.19,215.24,367900000.0
2008-01-08 22:33:00,215.24,215.28,215.185,215.275,251200000.0
2008-01-08 22:34:00,215.275,215.315,215.27,215.315,377500000.0
2008-01-08 22:35:00,215.315,215.345,215.23,215.285,670600000.0
2008-01-08 22:36:00,215.3,215.31,215.155,215.165,385800000.0
2008-01-08 22:37:00,215.165,215.175,215.11,215.155,229500000.0
2008-01-08 22:38:00,215.155,215.16,215.095,215.135,395500000.0
2008-01-08 22:39:00,215.135,215.16,215.1,215.155,225900000.0
2008-01-08 22:40:00,215.155,215.19,215.125,215.185,237600000.0
2008-01-08 22:41:00,215.185,215.285,215.17,215.215,342400000.0
2008-01-08 22:42:00,215.215,215.215,215.115,215.165,409900000.0
2008-01-08 22:43:00,215.165,215.255,215.145,215.16,596400000.0
2008-01-08 22:44:00,215.16,215.17,215.1,215.145,310700000.0
2008-01-08 22:45:00,215.145,215.145,215.05,215.09,260800000.0
2008-01-08 22:46:00,215.08,215.095,214.95,215.015,192800000.0
2008-01-08 22:47:00,215.015,215.045,214.955,215.015,196800000.0
2008-01-08 22:48:00,215.015,215.015,214.955,214.98,230699999.0
2008-01-08 22:49:00,214.98,215.025,214.885,214.93,423900000.0
2008-01-08 22:50:00,214.93,214.935,214.855,214.925,551000000.0
2008-01-08 22:51:00,214.92,215.115,214.92,215.115,430600000.0
2008-01-08 22:52:00,215.125,215.145,215.04,215.055,341800000.0
2008-01-08 22:53:00,215.06,215.095,215.005,215.005,432200000.0
2008-01-08 22:54:00,215.005,215.09,214.995,215.06,164000000.0
2008-01-08 22:55:00,215.06,215.06,214.815,214.815,259200000.0
2008-01-08 22:56:00,214.8,214.835,214.735,214.75,565300000.0
2008-01-08 22:57:00,214.755,214.81,214.725,214.805,389100000.0
2008-01-08 22:58:00,214.8,214.89,214.775,214.885,449400000.0
2008-01-08 22:59:00,214.88,214.95,214.88,214.93,313800000.0
2008-01-08 23:00:00,214.93,214.985,214.91,214.965,423400000.0
2008-01-08 23:01:00,214.965,214.975,214.94,214.96,365300000.0
2008-01-08 23:02:00,214.96,215.015,214.94,214.965,308800000.0
2008-01-08 23:03:00,214.965,215.005,214.915,214.96,304800000.0
2008-01-08 23:04:00,214.96,214.995,214.945,214.965,175800000.0
2008-01-08 23:05:00,214.955,214.96,214.88,214.91,256000000.0
2008-01-08 23:06:00,214.905,214.945,214.855,214.945,344600000.0
2008-01-08 23:07:00,214.945,214.95,214.89,214.905,668100000.0
2008-01-08 23:08:00,214.905,214.93,214.785,214.84,499000000.0
2008-01-08 23:09:00,214.84,214.855,214.8,214.855,496800000.0
2008-01-08 23:10:00,214.855,214.88,214.815,214.865,767200000.0
2008-01-08 23:11:00,214.865,214.905,214.85,214.875,820000000.0
2008-01-08 23:12:00,214.875,214.92,214.845,214.845,757900000.0
2008-01-08 23:13:00,214.845,214.935,214.845,214.855,1217400000.0
2008-01-08 23:14:00,214.835,214.835,214.715,214.745,859400000.0
2008-01-08 23:15:00,214.74,214.745,214.665,214.695,1256700000.0
2008-01-08 23:16:00,214.695,214.725,214.655,214.66,387200000.0
2008-01-08 23:17:00,214.665,214.685,214.595,214.615,987400000.0
2008-01-08 23:18:00,214.59,214.62,214.58,214.58,813700000.0
2008-01-08 23:19:00,214.64,214.665,214.58,214.655,813700000.0
2008-01-08 23:20:00,214.65,214.705,214.625,214.705,1661900000.0
2008-01-08 23:21:00,214.705,214.785,214.705,214.785,848800000.0
2008-01-08 23:22:00,214.785,214.825,214.74,214.775,1920000001.0
2008-01-08 23:23:00,214.775,214.79,214.755,214.765,710400000.0
2008-01-08 23:24:00,214.765,214.77,214.735,214.77,656000000.0
2008-01-08 23:25:00,214.77,214.77,214.75,214.765,527200000.0
2008-01-08 23:26:00,214.765,214.765,214.735,214.76,759000000.0
2008-01-08 23:27:00,214.76,214.8,214.76,214.79,417600000.0
2008-01-08 23:28:00,214.79,214.795,214.755,214.77,729600000.0
2008-01-08 23:29:00,214.77,214.785,214.755,214.765,1481500000.0
2008-01-08 23:30:00,214.765,214.795,214.7,214.705,404300000.0
2008-01-08 23:31:00,214.71,214.73,214.695,214.715,468800000.0
2008-01-08 23:32:00,214.715,214.73,214.705,214.725,728000000.0
2008-01-08 23:33:00,214.725,214.725,214.715,214.715,1212800000.0
2008-01-08 23:34:00,214.715,214.725,214.695,214.705,775000000.0
2008-01-08 23:35:00,214.705,214.74,214.695,214.71,588500000.0
2008-01-08 23:36:00,214.71,214.725,214.705,214.72,565400000.0
2008-01-08 23:37:00,214.72,214.745,214.72,214.725,960800000.0
2008-01-08 23:38:00,214.725,214.745,214.72,214.745,1443000000.0
2008-01-08 23:39:00,214.88,214.89,214.87,214.87,722500000.0
2008-01-08 23:40:00,214.755,214.795,214.745,214.75,722500000.0
2008-01-08 23:41:00,214.75,214.815,214.75,214.775,332800000.0
2008-01-08 23:42:00,214.77,214.805,214.75,214.77,607800000.0
2008-01-08 23:43:00,214.77,214.835,214.745,214.81,409500000.0
2008-01-08 23:44:00,214.81,214.85,214.765,214.78,686900000.0
2008-01-08 23:45:00,214.78,214.8,214.76,214.8,870000000.0
2008-01-08 23:46:00,214.8,214.825,214.755,214.825,789200000.0
2008-01-08 23:47:00,214.825,214.835,214.755,214.775,780300000.0
2008-01-08 23:48:00,214.775,214.8,214.755,214.755,454700000.0
2008-01-08 23:49:00,214.755,214.81,214.75,214.805,692800000.0
2008-01-08 23:50:00,214.805,214.845,214.805,214.845,1799500000.0
2008-01-08 23:52:00,214.83,214.87,214.83,214.84,1496300000.0
2008-01-08 23:53:00,214.895,214.915,214.88,214.905,1496300000.0
2008-01-08 23:54:00,214.86,214.87,214.85,214.85,689600000.0
2008-01-08 23:55:00,214.875,214.885,214.86,214.86,689600000.0
2008-01-08 23:56:00,214.86,214.885,214.815,214.83,1543200000.0
2008-01-08 23:57:00,214.815,214.865,214.815,214.835,1267500000.0
2008-01-08 23:58:00,214.835,214.855,214.82,214.835,1200000000.0
2008-01-08 23:59:00,214.83,214.85,214.81,214.85,1848800000.0
2008-01-09 00:00:00,214.84,214.84,214.84,214.84,1848800000.0
2008-01-09 00:01:00,214.84,214.84,214.78,214.79,1320000000.0
2008-01-09 00:02:00,214.79,214.8,214.76,214.8,1251200000.0
2008-01-09 00:03:00,214.8,214.86,214.8,214.86,1221600000.0
2008-01-09 00:04:00,214.86,214.895,214.84,214.84,1527400000.0
2008-01-09 00:05:00,214.885,214.895,214.78,214.815,2033900000.0
2008-01-09 00:06:00,214.79,214.815,214.77,214.785,1936400000.0
2008-01-09 00:07:00,214.94,214.94,214.9,214.93,1653200000.0
2008-01-09 00:08:00,214.735,214.765,214.705,214.725,1653200000.0
2008-01-09 00:09:00,214.94,214.97,214.94,214.96,2035000000.0
2008-01-09 00:10:00,214.95,214.95,214.94,214.94,2035000000.0
2008-01-09 00:11:00,214.755,214.755,214.72,214.745,2035000000.0
2008-01-09 00:12:00,214.745,214.745,214.7,214.7,1265500000.0
2008-01-09 00:13:00,214.7,214.72,214.6,214.64,507600000.0
2008-01-09 00:14:00,214.64,214.66,214.61,214.615,991500000.0
2008-01-09 00:15:00,214.615,214.635,214.555,214.58,2017200000.0
2008-01-09 00:16:00,214.58,214.6,214.57,214.58,1759900000.0
2008-01-09 00:17:00,214.58,214.61,214.56,214.61,322000000.0
2008-01-09 00:18:00,214.99,214.99,214.97,214.97,918700000.0
2008-01-09 00:19:00,214.98,215.01,214.97,215.0,918700000.0
2008-01-09 00:20:00,214.99,214.99,214.97,214.98,918700000.0
2008-01-09 00:21:00,214.61,214.635,214.6,214.615,918700000.0
2008-01-09 00:22:00,214.615,214.645,214.615,214.64,664800000.0
2008-01-09 00:23:00,215.01,215.01,214.99,215.01,1821700000.0
2008-01-09 00:24:00,214.67,214.745,214.665,214.735,1821700000.0
2008-01-09 00:25:00,214.91,214.97,214.91,214.97,1960300000.0
2008-01-09 00:26:00,214.98,215.01,214.97,215.01,1960300000.0
2008-01-09 00:27:00,214.77,214.775,214.745,214.765,1960300000.0
2008-01-09 00:28:00,215.01,215.02,215.01,215.02,815100000.0
2008-01-09 00:29:00,215.04,215.04,215.02,215.04,815100000.0
2008-01-09 00:30:00,215.02,215.03,215.0,215.0,815100000.0
2008-01-09 00:31:00,214.98,214.99,214.98,214.99,815100000.0
2008-01-09 00:32:00,214.97,215.0,214.95,214.99,815100000.0
2008-01-09 00:33:00,215.01,215.02,214.95,214.98,815100000.0
2008-01-09 00:34:00,214.815,214.845,214.8,214.81,815100000.0
2008-01-09 00:35:00,214.81,214.835,214.8,214.8,1254200000.0
2008-01-09 00:36:00,214.8,214.885,214.8,214.875,1204700000.0
2008-01-09 00:37:00,214.905,214.905,214.82,214.86,757700000.0
2008-01-09 00:38:00,214.86,214.885,214.84,214.875,1241700000.0
2008-01-09 00:39:00,214.86,214.86,214.75,214.75,588400000.0
2008-01-09 00:40:00,214.76,214.77,214.72,214.72,588400000.0
2008-01-09 00:41:00,214.865,214.905,214.865,214.9,588400000.0
2008-01-09 00:42:00,214.9,214.905,214.81,214.825,1555600000.0
2008-01-09 00:43:00,214.825,214.845,214.815,214.835,1015100000.0
2008-01-09 00:44:00,214.835,214.86,214.82,214.86,793100000.0
2008-01-09 00:45:00,214.86,214.87,214.81,214.815,602000000.0
2008-01-09 00:46:00,214.815,214.84,214.805,214.83,839800000.0
2008-01-09 00:47:00,214.81,214.81,214.76,214.77,1031100000.0
2008-01-09 00:48:00,214.815,214.87,214.81,214.825,1031100000.0
2008-01-09 00:49:00,214.825,214.835,214.795,214.795,1053800000.0
2008-01-09 00:50:00,214.795,214.845,214.775,214.845,614000000.0
2008-01-09 00:51:00,214.845,214.845,214.8,214.82,985400000.0
2008-01-09 00:52:00,214.8,214.88,214.8,214.865,941000000.0
2008-01-09 00:53:00,214.865,214.88,214.845,214.845,620800000.0
2008-01-09 00:54:00,214.845,214.88,214.845,214.855,827600000.0
2008-01-09 00:55:00,214.855,214.86,214.85,214.85,672200000.0
2008-01-09 00:56:00,214.85,214.85,214.835,214.835,1572600000.0
2008-01-09 00:57:00,214.845,214.87,214.835,214.845,1534900000.0
2008-01-09 00:58:00,214.84,214.855,214.815,214.815,1450600000.0
2008-01-09 00:59:00,214.83,214.84,214.82,214.83,1703600000.0
2008-01-09 01:00:00,214.84,214.89,214.83,214.84,1703600000.0
2008-01-09 01:01:00,214.85,214.86,214.81,214.81,1703600000.0
2008-01-09 01:02:00,214.8,214.84,214.79,214.82,1703600000.0
2008-01-09 01:03:00,214.935,214.935,214.9,214.905,1703600000.0
2008-01-09 01:04:00,214.905,214.935,214.87,214.925,1464000000.0
2008-01-09 01:05:00,214.905,214.935,214.895,214.905,1462800000.0
2008-01-09 01:06:00,214.905,214.94,214.89,214.94,1450200000.0
2008-01-09 01:07:00,214.78,214.78,214.67,214.67,1646300000.0
2008-01-09 01:08:00,214.935,214.955,214.92,214.935,1646300000.0
2008-01-09 01:09:00,214.935,214.985,214.935,214.965,1485200000.0
2008-01-09 01:10:00,214.965,214.975,214.955,214.955,1306400000.0
2008-01-09 01:11:00,214.955,214.985,214.955,214.975,1579200000.0
2008-01-09 01:12:00,214.975,215.015,214.975,214.995,1452800000.0
2008-01-09 01:13:00,214.995,215.005,214.975,214.995,1236800000.0
2008-01-09 01:14:00,214.995,215.015,214.985,214.995,1287800000.0
2008-01-09 01:15:00,214.995,215.025,214.975,215.005,1530300000.0
2008-01-09 01:16:00,215.005,215.035,214.98,214.995,945100000.0
2008-01-09 01:17:00,214.985,214.995,214.965,214.985,1740400000.0
2008-01-09 01:18:00,214.7,214.75,214.68,214.72,1841700000.0
2008-01-09 01:19:00,214.985,215.005,214.98,215.005,1841700000.0
2008-01-09 01:20:00,215.005,215.015,214.975,214.985,1912000000.0
2008-01-09 01:21:00,214.975,215.025,214.97,215.015,1364400000.0
2008-01-09 01:22:00,215.015,215.045,215.005,215.035,1407400000.0
2008-01-09 01:23:00,215.035,215.045,215.015,215.03,725100000.0
2008-01-09 01:24:00,215.03,215.03,214.925,214.945,1209400000.0
2008-01-09 01:25:00,214.945,214.995,214.925,214.995,1195800000.0
2008-01-09 01:26:00,214.995,215.035,214.98,215.02,1319200000.0
2008-01-09 01:27:00,215.02,215.025,215.0,215.015,1046300000.0
2008-01-09 01:28:00,215.015,215.03,215.005,215.03,1293600000.0
2008-01-09 01:29:00,215.03,215.06,215.03,215.045,456800000.0
2008-01-09 01:30:00,215.045,215.05,215.01,215.01,793000000.0
2008-01-09 01:31:00,215.01,215.01,214.985,215.0,518400000.0
2008-01-09 01:32:00,215.0,215.005,214.955,214.995,1390100000.0
2008-01-09 01:33:00,214.89,214.9,214.85,214.85,1247100000.0
2008-01-09 01:34:00,214.985,214.995,214.87,214.895,1247100000.0
2008-01-09 01:35:00,214.85,214.85,214.83,214.85,1940900000.0
2008-01-09 01:36:00,214.84,214.9,214.84,214.86,1940900000.0
2008-01-09 01:37:00,214.915,214.915,214.885,214.895,1940900000.0
2008-01-09 01:38:00,214.895,214.905,214.865,214.865,1887900000.0
2008-01-09 01:39:00,214.865,214.875,214.775,214.785,1327600000.0
2008-01-09 01:40:00,214.785,214.795,214.725,214.745,1056100000.0
2008-01-09 01:41:00,214.745,214.775,214.735,214.755,1080000000.0
2008-01-09 01:42:00,214.755,214.765,214.72,214.725,1808500000.0
2008-01-09 01:43:00,214.92,214.92,214.88,214.9,1764700000.0
2008-01-09 01:44:00,214.91,214.91,214.89,214.91,1764700000.0
2008-01-09 01:45:00,214.9,214.95,214.9,214.95,1764700000.0
2008-01-09 01:46:00,214.93,214.96,214.93,214.94,1764700000.0
2008-01-09 01:47:00,214.92,214.96,214.92,214.96,1764700000.0
2008-01-09 01:48:00,214.95,214.96,214.94,214.95,1764700000.0
2008-01-09 01:49:00,214.745,214.805,214.745,214.78,1764700000.0
2008-01-09 01:50:00,214.785,214.785,214.745,214.765,2005600000.0
2008-01-09 01:51:00,215.06,215.16,215.0,215.15,1201700000.0
2008-01-09 01:52:00,214.775,214.915,214.775,214.855,1201700000.0
2008-01-09 01:53:00,214.87,214.94,214.855,214.875,974800000.0
2008-01-09 01:54:00,214.88,214.88,214.84,214.84,867500000.0
2008-01-09 01:55:00,214.84,214.84,214.815,214.815,516000000.0
2008-01-09 01:56:00,214.815,214.835,214.815,214.82,531200000.0
2008-01-09 01:57:00,214.82,214.855,214.82,214.84,1156400000.0
2008-01-09 01:58:00,214.84,214.845,214.815,214.815,1976800000.0
2008-01-09 01:59:00,215.16,215.21,215.13,215.17,2111100000.0
2008-01-09 02:00:00,215.19,215.21,215.13,215.13,2111100000.0
2008-01-09 02:01:00,214.845,214.855,214.815,214.82,2111100000.0
2008-01-09 02:02:00,214.825,214.835,214.805,214.825,1810400000.0
2008-01-09 02:03:00,214.825,214.855,214.805,214.845,1174400000.0
2008-01-09 02:04:00,214.845,214.855,214.785,214.835,2129000000.0
2008-01-09 02:05:00,214.835,214.835,214.815,214.835,1666700000.0
2008-01-09 02:06:00,214.835,214.835,214.765,214.765,1336800000.0
2008-01-09 02:07:00,214.765,214.775,214.685,214.695,1803900001.0
2008-01-09 02:08:00,214.685,214.735,214.66,214.675,1274300000.0
2008-01-09 02:09:00,214.675,214.685,214.64,214.67,1653600000.0
2008-01-09 02:10:00,214.67,214.72,214.65,214.695,1186300000.0
2008-01-09 02:11:00,214.695,214.7,214.655,214.655,900800000.0
2008-01-09 02:12:00,214.655,214.665,214.64,214.645,1926600000.0
2008-01-09 02:13:00,214.645,214.715,214.605,214.685,1096500000.0
2008-01-09 02:14:00,214.685,214.725,214.675,214.695,594600000.0
2008-01-09 02:15:00,214.675,214.705,214.66,214.66,807900000.0
2008-01-09 02:16:00,214.655,214.705,214.655,214.69,411300000.0
2008-01-09 02:17:00,214.69,214.725,214.665,214.725,760600000.0
2008-01-09 02:18:00,214.715,214.765,214.705,214.745,1753400000.0
2008-01-09 02:19:00,214.97,214.99,214.97,214.97,1790200000.0
2008-01-09 02:20:00,214.735,214.765,214.705,214.745,1790200000.0
2008-01-09 02:22:00,214.98,214.98,214.98,214.98,1546800000.0
2008-01-09 02:23:00,214.97,215.0,214.97,214.99,1546800000.0
2008-01-09 02:24:00,214.845,214.865,214.795,214.845,1546800000.0
2008-01-09 02:25:00,214.845,214.875,214.845,214.875,1889300000.0
2008-01-09 02:26:00,215.03,215.09,215.01,215.07,1534200000.0
2008-01-09 02:27:00,214.875,214.895,214.835,214.875,1534200000.0
2008-01-09 02:28:00,214.875,214.895,214.87,214.895,709300000.0
2008-01-09 02:29:00,214.895,214.915,214.875,214.88,487200000.0
2008-01-09 02:30:00,214.88,215.005,214.88,214.985,627100000.0
2008-01-09 02:31:00,214.985,215.005,214.925,214.935,1543300000.0
2008-01-09 02:32:00,214.93,214.94,214.9,214.9,499100000.0
2008-01-09 02:33:00,214.9,214.92,214.85,214.865,557900000.0
2008-01-09 02:34:00,214.865,214.875,214.83,214.84,362300000.0
2008-01-09 02:35:00,214.84,214.865,214.835,214.855,897300000.0
2008-01-09 02:36:00,214.855,214.915,214.855,214.875,632200000.0
2008-01-09 02:37:00,214.87,214.9,214.865,214.9,526500000.0
2008-01-09 02:38:00,214.9,214.91,214.885,214.895,529600000.0
2008-01-09 02:39:00,214.895,214.91,214.865,214.865,435800000.0
2008-01-09 02:40:00,214.87,214.93,214.865,214.92,373200000.0
2008-01-09 02:41:00,214.92,214.97,214.91,214.935,602600000.0
2008-01-09 02:42:00,214.935,214.935,214.915,214.93,469400000.0
2008-01-09 02:43:00,214.92,214.935,214.885,214.915,501000000.0
2008-01-09 02:44:00,214.915,214.925,214.9,214.915,955200000.0
2008-01-09 02:45:00,214.915,214.955,214.9,214.95,669800000.0
2008-01-09 02:46:00,214.95,214.965,214.93,214.945,687300000.0
2008-01-09 02:47:00,214.945,214.965,214.935,214.965,676000000.0
2008-01-09 02:48:00,214.965,214.965,214.945,214.955,673400000.0
2008-01-09 02:49:00,214.955,215.065,214.95,215.04,555800000.0
2008-01-09 02:50:00,215.045,215.095,215.02,215.06,405500000.0
2008-01-09 02:51:00,215.06,215.185,215.01,215.15,727400000.0
2008-01-09 02:52:00,215.15,215.175,215.125,215.125,585600000.0
2008-01-09 02:53:00,215.125,215.145,215.08,215.08,567600000.0
2008-01-09 02:54:00,215.08,215.135,215.08,215.105,456000000.0
2008-01-09 02:55:00,215.1,215.105,215.055,215.085,416300000.0
2008-01-09 02:56:00,215.085,215.145,215.06,215.125,876900000.0
2008-01-09 02:57:00,215.125,215.185,215.125,215.175,1011400000.0
2008-01-09 02:58:00,215.175,215.185,215.165,215.185,632000000.0
2008-01-09 02:59:00,215.185,215.225,215.125,215.195,1245500000.0
2008-01-09 03:00:00,215.195,215.215,215.15,215.16,401200000.0
2008-01-09 03:01:00,215.16,215.18,215.105,215.13,861600000.0
2008-01-09 03:02:00,215.13,215.15,215.125,215.135,888200000.0
2008-01-09 03:03:00,215.135,215.135,215.085,215.105,1335200000.0
2008-01-09 03:04:00,215.105,215.125,215.09,215.125,907500000.0
2008-01-09 03:05:00,215.125,215.125,215.105,215.105,810500000.0
2008-01-09 03:06:00,215.105,215.115,215.015,215.045,399000000.0
2008-01-09 03:07:00,215.045,215.07,215.045,215.05,641200000.0
2008-01-09 03:08:00,215.055,215.06,215.05,215.05,530600000.0
2008-01-09 03:09:00,215.05,215.055,215.02,215.035,409800000.0
2008-01-09 03:10:00,215.03,215.04,215.01,215.035,544600000.0
2008-01-09 03:11:00,215.035,215.035,214.99,215.0,839500000.0
2008-01-09 03:12:00,215.0,215.015,214.99,215.0,627400000.0
2008-01-09 03:13:00,215.0,215.01,214.98,215.0,598100000.0
2008-01-09 03:14:00,215.0,215.02,215.0,215.0,475100000.0
2008-01-09 03:15:00,215.0,215.02,214.925,214.985,454800000.0
2008-01-09 03:16:00,214.985,214.985,214.935,214.955,881800000.0
2008-01-09 03:17:00,214.955,214.985,214.935,214.975,1947400000.0
2008-01-09 03:18:00,215.45,215.45,215.4,215.4,1854900000.0
2008-01-09 03:19:00,214.995,215.005,214.98,214.995,1854900000.0
2008-01-09 03:20:00,214.995,215.0,214.975,214.985,1772700000.0
2008-01-09 03:21:00,214.985,214.985,214.98,214.98,1485900000.0
2008-01-09 03:22:00,214.98,214.99,214.975,214.98,1514000000.0
2008-01-09 03:23:00,214.98,214.995,214.97,214.97,1965600000.0
2008-01-09 03:24:00,214.975,215.005,214.975,215.0,588000000.0
2008-01-09 03:25:00,215.005,215.025,214.99,215.015,1155700000.0
2008-01-09 03:26:00,215.015,215.105,215.01,215.085,1167600000.0
2008-01-09 03:27:00,215.085,215.125,215.085,215.095,1394100000.0
2008-01-09 03:28:00,215.105,215.125,215.095,215.105,1143000000.0
2008-01-09 03:29:00,215.105,215.155,215.105,215.155,651200000.0
2008-01-09 03:30:00,215.4,215.4,215.35,215.38,1412800000.0
2008-01-09 03:31:00,215.15,215.175,215.135,215.17,1412800000.0
2008-01-09 03:32:00,215.17,215.215,215.165,215.215,1315800003.0
2008-01-09 03:33:00,215.215,215.215,215.145,215.175,1154300000.0
2008-01-09 03:34:00,215.29,215.31,215.27,215.3,854000000.0
2008-01-09 03:35:00,215.255,215.335,215.24,215.275,854000000.0
2008-01-09 03:36:00,215.265,215.295,215.255,215.265,543600000.0
2008-01-09 03:37:00,215.265,215.265,215.225,215.225,650000000.0
2008-01-09 03:38:00,215.23,215.24,215.195,215.215,710000000.0
2008-01-09 03:39:00,215.215,215.225,215.21,215.22,642900000.0
2008-01-09 03:40:00,215.22,215.245,215.21,215.245,521900000.0
2008-01-09 03:41:00,215.245,215.285,215.245,215.265,598600000.0
2008-01-09 03:42:00,215.27,215.29,215.24,215.28,386000000.0
2008-01-09 03:43:00,215.28,215.31,215.255,215.295,487000000.0
2008-01-09 03:44:00,215.295,215.325,215.29,215.29,356600000.0
2008-01-09 03:45:00,215.295,215.325,215.28,215.3,648200000.0
2008-01-09 03:46:00,215.3,215.32,215.295,215.315,410200000.0
2008-01-09 03:47:00,215.32,215.335,215.295,215.325,475600000.0
2008-01-09 03:48:00,215.325,215.335,215.31,215.315,435200000.0
2008-01-09 03:49:00,215.32,215.335,215.28,215.31,424200000.0
2008-01-09 03:50:00,215.31,215.345,215.295,215.31,340200000.0
2008-01-09 03:51:00,215.31,215.325,215.29,215.295,417700000.0
2008-01-09 03:52:00,215.295,215.315,215.29,215.305,653300000.0
2008-01-09 03:53:00,215.305,215.47,215.305,215.425,441500000.0
2008-01-09 03:54:00,215.425,215.435,215.39,215.42,415900000.0
2008-01-09 03:55:00,215.42,215.435,215.385,215.395,343200000.0
2008-01-09 03:56:00,215.395,215.415,215.38,215.41,444200000.0
2008-01-09 03:57:00,215.41,215.45,215.41,215.445,407300000.0
2008-01-09 03:58:00,215.445,215.455,215.44,215.45,371400000.0
2008-01-09 03:59:00,215.45,215.465,215.425,215.425,515500000.0
2008-01-09 04:00:00,215.425,215.425,215.365,215.38,460800000.0
2008-01-09 04:01:00,215.37,215.405,215.37,215.385,464100000.0
2008-01-09 04:02:00,215.385,215.41,215.375,215.41,505700000.0
2008-01-09 04:03:00,215.41,215.41,215.395,215.395,361200000.0
2008-01-09 04:04:00,215.395,215.47,215.38,215.435,429600000.0
2008-01-09 04:05:00,215.435,215.44,215.385,215.385,325300000.0
2008-01-09 04:06:00,215.385,215.445,215.385,215.41,329800000.0
2008-01-09 04:07:00,215.41,215.435,215.405,215.435,445100000.0
2008-01-09 04:08:00,215.435,215.445,215.415,215.415,367200000.0
2008-01-09 04:09:00,215.43,215.435,215.415,215.43,456300000.0
2008-01-09 04:10:00,215.425,215.435,215.405,215.425,530500000.0
2008-01-09 04:11:00,215.425,215.435,215.395,215.425,320900000.0
2008-01-09 04:12:00,215.425,215.445,215.415,215.425,369800000.0
2008-01-09 04:13:00,215.425,215.455,215.42,215.43,456300000.0
2008-01-09 04:14:00,215.435,215.47,215.41,215.42,448700000.0
2008-01-09 04:15:00,215.42,215.475,215.42,215.455,705900000.0
2008-01-09 04:16:00,215.455,215.475,215.425,215.455,238800000.0
2008-01-09 04:17:00,215.455,215.465,215.455,215.455,733600000.0
2008-01-09 04:18:00,215.455,215.455,215.455,215.455,747200000.0
2008-01-09 04:19:00,215.455,215.455,215.41,215.435,1163200000.0
2008-01-09 04:20:00,215.435,215.435,215.405,215.405,670400000.0
2008-01-09 04:21:00,215.405,215.425,215.39,215.405,122500000.0
2008-01-09 04:22:00,215.405,215.405,215.375,215.405,71000000.0
2008-01-09 04:23:00,215.405,215.405,215.345,215.345,936700000.0
2008-01-09 04:24:00,215.355,215.365,215.345,215.365,1320000000.0
2008-01-09 04:25:00,215.365,215.365,215.335,215.35,694000000.0
2008-01-09 04:26:00,215.35,215.375,215.35,215.375,1200700000.0
2008-01-09 04:27:00,215.37,215.375,215.37,215.375,1390300000.0
2008-01-09 04:28:00,215.375,215.385,215.37,215.38,1559400000.0
2008-01-09 04:29:00,215.38,215.385,215.38,215.385,1271600000.0
2008-01-09 04:30:00,215.385,215.395,215.365,215.395,1134400000.0
2008-01-09 04:31:00,215.395,215.395,215.32,215.32,1191900000.0
2008-01-09 04:32:00,215.325,215.375,215.305,215.355,1096600000.0
2008-01-09 04:33:00,215.355,215.365,215.305,215.315,1227200000.0
2008-01-09 04:34:00,215.315,215.315,215.285,215.305,1239200000.0
2008-01-09 04:35:00,215.305,215.325,215.295,215.325,1213600000.0
2008-01-09 04:36:00,215.325,215.325,215.28,215.285,1723100000.0
2008-01-09 04:37:00,215.285,215.305,215.27,215.295,1245700000.0
2008-01-09 04:38:00,215.295,215.34,215.295,215.315,1287100000.0
2008-01-09 04:39:00,215.31,215.325,215.305,215.315,1402300000.0
2008-01-09 04:40:00,215.315,215.32,215.315,215.315,1502800000.0
2008-01-09 04:41:00,215.315,215.345,215.295,215.345,759400000.0
2008-01-09 04:42:00,215.345,215.395,215.335,215.355,828000000.0
2008-01-09 04:43:00,215.355,215.395,215.34,215.375,1377300000.0
2008-01-09 04:44:00,215.375,215.395,215.355,215.395,530400000.0
2008-01-09 04:45:00,215.375,215.385,215.345,215.355,1067200000.0
2008-01-09 04:46:00,215.355,215.355,215.315,215.335,718600000.0
2008-01-09 04:47:00,215.315,215.335,215.245,215.265,1330600000.0
2008-01-09 04:48:00,215.265,215.265,215.245,215.255,866200000.0
2008-01-09 04:49:00,215.255,215.26,215.245,215.245,269100000.0
2008-01-09 04:50:00,215.245,215.265,215.235,215.265,1374300000.0
2008-01-09 04:51:00,215.255,215.285,215.24,215.26,1264200000.0
2008-01-09 04:52:00,215.265,215.265,215.26,215.265,496000000.0
2008-01-09 04:53:00,215.265,215.275,215.245,215.265,863400000.0
2008-01-09 04:54:00,215.265,215.305,215.255,215.305,1315700000.0
2008-01-09 04:55:00,215.305,215.315,215.305,215.305,744000000.0
2008-01-09 04:56:00,215.305,215.305,215.275,215.285,658300000.0
2008-01-09 04:57:00,215.285,215.355,215.275,215.335,1055200000.0
2008-01-09 04:58:00,215.335,215.345,215.305,215.325,999300000.0
2008-01-09 04:59:00,215.325,215.325,215.25,215.325,1115700000.0
2008-01-09 05:00:00,215.305,215.345,215.26,215.265,1334300000.0
2008-01-09 05:01:00,215.26,215.265,215.245,215.245,1313300000.0
2008-01-09 05:02:00,215.245,215.265,215.215,215.215,819600000.0
2008-01-09 05:03:00,215.215,215.235,215.205,215.235,1598700000.0
2008-01-09 05:04:00,215.235,215.245,215.225,215.225,1635500000.0
2008-01-09 05:05:00,215.235,215.255,215.235,215.235,1368800000.0
2008-01-09 05:06:00,215.235,215.245,215.235,215.245,1123300000.0
2008-01-09 05:07:00,215.245,215.245,215.22,215.235,1723200000.0
2008-01-09 05:08:00,215.235,215.245,215.235,215.245,1616000000.0
2008-01-09 05:09:00,215.245,215.275,215.22,215.25,1145300000.0
2008-01-09 05:10:00,215.25,215.25,215.195,215.215,414400000.0
2008-01-09 05:11:00,215.215,215.215,215.195,215.215,371200000.0
2008-01-09 05:12:00,215.215,215.215,215.205,215.215,618400000.0
2008-01-09 05:13:00,215.215,215.215,215.205,215.215,402400000.0
2008-01-09 05:14:00,215.215,215.225,215.19,215.205,1035500000.0
2008-01-09 05:15:00,215.205,215.215,215.185,215.205,1202300000.0
2008-01-09 05:16:00,215.195,215.205,215.17,215.19,1243099999.0
2008-01-09 05:17:00,215.19,215.195,215.12,215.135,1527500000.0
2008-01-09 05:18:00,215.135,215.145,215.115,215.125,519000000.0
2008-01-09 05:19:00,215.125,215.125,215.095,215.105,490600000.0
2008-01-09 05:20:00,215.095,215.135,215.095,215.135,1055300000.0
2008-01-09 05:21:00,215.135,215.165,215.13,215.155,628500000.0
2008-01-09 05:22:00,215.155,215.185,215.15,215.185,1216300000.0
2008-01-09 05:23:00,215.185,215.26,215.175,215.245,966300000.0
2008-01-09 05:24:00,215.245,215.255,215.22,215.225,921200000.0
2008-01-09 05:25:00,215.225,215.225,215.2,215.21,1110200000.0
2008-01-09 05:26:00,215.21,215.255,215.21,215.255,487200000.0
2008-01-09 05:27:00,215.255,215.275,215.22,215.23,748500000.0
2008-01-09 05:28:00,215.23,215.235,215.195,215.2,765600000.0
2008-01-09 05:29:00,215.2,215.21,215.19,215.21,1054200000.0
2008-01-09 05:30:00,215.205,215.215,215.18,215.2,900600000.0
2008-01-09 05:31:00,215.195,215.21,215.18,215.185,751800000.0
2008-01-09 05:32:00,215.185,215.185,215.125,215.145,1229600000.0
2008-01-09 05:33:00,215.145,215.165,215.14,215.145,1570500000.0
2008-01-09 05:34:00,215.145,215.165,215.135,215.135,1443100000.0
2008-01-09 05:35:00,215.135,215.17,215.135,215.16,1548600000.0
2008-01-09 05:36:00,215.16,215.17,215.155,215.165,1391000000.0
2008-01-09 05:37:00,215.17,215.17,215.14,215.17,1392400000.0
2008-01-09 05:38:00,215.17,215.17,215.16,215.17,1978800000.0
2008-01-09 05:39:00,215.17,215.19,215.165,215.19,424200000.0
2008-01-09 05:40:00,215.19,215.215,215.185,215.205,1745800000.0
2008-01-09 05:41:00,215.56,215.59,215.55,215.58,1879400000.0
2008-01-09 05:42:00,215.215,215.235,215.2,215.235,1879400000.0
2008-01-09 05:43:00,215.235,215.255,215.22,215.24,610100000.0
2008-01-09 05:44:00,215.24,215.285,215.24,215.25,1147400000.0
2008-01-09 05:45:00,215.25,215.295,215.25,215.275,1075300000.0
2008-01-09 05:46:00,215.275,215.275,215.215,215.225,1286300000.0
2008-01-09 05:47:00,215.225,215.235,215.205,215.22,1036700000.0
2008-01-09 05:48:00,215.225,215.24,215.21,215.225,999300000.0
2008-01-09 05:49:00,215.225,215.235,215.22,215.235,1276000000.0
2008-01-09 05:50:00,215.235,215.245,215.205,215.225,1308400000.0
2008-01-09 05:51:00,215.23,215.24,215.225,215.225,542200000.0
2008-01-09 05:52:00,215.64,215.65,215.63,215.63,2008900000.0
2008-01-09 05:53:00,215.64,215.65,215.63,215.65,2008900000.0
2008-01-09 05:54:00,215.64,215.66,215.64,215.66,2008900000.0
2008-01-09 05:55:00,215.65,215.66,215.61,215.61,2008900000.0
2008-01-09 05:56:00,215.6,215.65,215.6,215.62,2008900000.0
2008-01-09 05:57:00,215.245,215.245,215.205,215.21,2008900000.0
2008-01-09 05:58:00,215.215,215.215,215.2,215.215,1474500000.0
2008-01-09 05:59:00,215.215,215.255,215.215,215.245,961800000.0
2008-01-09 06:00:00,215.245,215.25,215.24,215.24,531900000.0
2008-01-09 06:01:00,215.24,215.27,215.235,215.27,455800000.0
2008-01-09 06:02:00,215.27,215.29,215.24,215.255,530700000.0
2008-01-09 06:03:00,215.255,215.275,215.25,215.26,848800000.0
2008-01-09 06:04:00,215.26,215.29,215.26,215.285,560800000.0
2008-01-09 06:05:00,215.285,215.385,215.285,215.315,948900000.0
2008-01-09 06:06:00,215.315,215.315,215.28,215.31,987000000.0
2008-01-09 06:07:00,215.305,215.335,215.295,215.33,1116100000.0
2008-01-09 06:08:00,215.33,215.365,215.315,215.315,896100000.0
2008-01-09 06:09:00,215.315,215.415,215.315,215.41,1171500000.0
2008-01-09 06:10:00,215.41,215.48,215.4,215.48,270200000.0
2008-01-09 06:11:00,215.48,215.48,215.445,215.46,374300000.0
2008-01-09 06:12:00,215.46,215.495,215.45,215.495,307200000.0
2008-01-09 06:13:00,215.495,215.525,215.48,215.5,351700000.0
2008-01-09 06:14:00,215.5,215.575,215.48,215.555,469600000.0
2008-01-09 06:15:00,215.555,215.575,215.525,215.535,318800000.0
2008-01-09 06:16:00,215.535,215.535,215.5,215.52,404300000.0
2008-01-09 06:17:00,215.52,215.53,215.475,215.485,874100000.0
2008-01-09 06:18:00,215.485,215.535,215.47,215.48,658900000.0
2008-01-09 06:19:00,215.485,215.545,215.47,215.515,604100000.0
2008-01-09 06:20:00,215.515,215.57,215.515,215.57,1451800000.0
2008-01-09 06:21:00,215.57,215.59,215.54,215.55,649900000.0
2008-01-09 06:22:00,215.55,215.595,215.545,215.565,957600000.0
2008-01-09 06:23:00,215.565,215.575,215.545,215.555,1950100000.0
2008-01-09 06:24:00,215.555,215.575,215.545,215.565,914600000.0
2008-01-09 06:25:00,215.545,215.585,215.545,215.585,1667300000.0
2008-01-09 06:26:00,215.585,215.595,215.575,215.585,1844800000.0
2008-01-09 06:27:00,215.585,215.585,215.545,215.575,1967000000.0
2008-01-09 06:28:00,215.575,215.595,215.575,215.585,1695600000.0
2008-01-09 06:29:00,215.97,216.0,215.96,215.97,1310100000.0
2008-01-09 06:30:00,215.585,215.63,215.575,215.625,1310100000.0
2008-01-09 06:31:00,215.625,215.625,215.595,215.595,804000000.0
2008-01-09 06:32:00,215.595,215.61,215.565,215.585,824800000.0
2008-01-09 06:33:00,215.585,215.585,215.545,215.555,807100000.0
2008-01-09 06:34:00,215.545,215.57,215.535,215.535,1477200000.0
2008-01-09 06:35:00,215.535,215.55,215.515,215.515,1756700000.0
2008-01-09 06:36:00,215.515,215.55,215.515,215.55,1282600000.0
2008-01-09 06:37:00,215.55,215.55,215.52,215.535,1419500000.0
2008-01-09 06:38:00,215.535,215.585,215.535,215.565,1654400000.0
2008-01-09 06:39:00,215.98,215.99,215.96,215.97,1886600000.0
2008-01-09 06:40:00,215.565,215.595,215.565,215.585,1886600000.0
2008-01-09 06:41:00,215.585,215.605,215.565,215.565,1422700000.0
2008-01-09 06:42:00,215.565,215.61,215.565,215.585,1242900000.0
2008-01-09 06:43:00,215.585,215.59,215.575,215.59,847200000.0
2008-01-09 06:44:00,215.59,215.63,215.585,215.63,906900000.0
2008-01-09 06:45:00,215.63,215.67,215.625,215.645,427300000.0
2008-01-09 06:46:00,215.645,215.645,215.62,215.625,1228300000.0
2008-01-09 06:47:00,215.62,215.635,215.605,215.635,1285700000.0
2008-01-09 06:48:00,215.635,215.655,215.625,215.655,758600000.0
2008-01-09 06:49:00,215.655,215.695,215.65,215.655,792300000.0
2008-01-09 06:50:00,215.655,215.655,215.625,215.645,1297000000.0
2008-01-09 06:51:00,215.655,215.675,215.635,215.655,622400000.0
2008-01-09 06:52:00,215.655,215.655,215.635,215.635,1151200000.0
2008-01-09 06:53:00,215.635,215.665,215.625,215.645,862500000.0
2008-01-09 06:54:00,215.645,215.665,215.64,215.645,1003400000.0
2008-01-09 06:55:00,215.645,215.665,215.635,215.635,935200000.0
2008-01-09 06:56:00,215.635,215.665,215.625,215.625,1129600000.0
2008-01-09 06:57:00,215.625,215.665,215.62,215.665,1312200000.0
2008-01-09 06:58:00,215.665,215.685,215.665,215.665,1673700000.0
2008-01-09 06:59:00,215.665,215.685,215.665,215.675,764100000.0
2008-01-09 07:00:00,215.67,215.695,215.67,215.695,948200000.0
2008-01-09 07:01:00,215.695,215.695,215.675,215.685,712000000.0
2008-01-09 07:02:00,215.685,215.725,215.675,215.725,1173600000.0
2008-01-09 07:03:00,215.725,215.735,215.685,215.685,1116000000.0
2008-01-09 07:04:00,215.685,215.725,215.685,215.725,1553300000.0
2008-01-09 07:05:00,215.725,215.725,215.685,215.705,1113300000.0
2008-01-09 07:06:00,215.705,215.715,215.685,215.695,1015000000.0
2008-01-09 07:07:00,215.685,215.735,215.685,215.715,743400000.0
2008-01-09 07:08:00,215.715,215.765,215.715,215.765,940300000.0
2008-01-09 07:09:00,215.765,215.795,215.705,215.705,741400000.0
2008-01-09 07:10:00,215.705,215.715,215.65,215.675,977500000.0
2008-01-09 07:11:00,215.675,215.675,215.615,215.625,1248300000.0
2008-01-09 07:12:00,215.625,215.675,215.62,215.655,920000000.0
2008-01-09 07:13:00,215.64,215.685,215.635,215.675,672600000.0
2008-01-09 07:14:00,215.675,215.685,215.655,215.675,840700000.0
2008-01-09 07:15:00,215.675,215.775,215.645,215.775,1201000000.0
2008-01-09 07:16:00,215.775,215.795,215.735,215.765,856400000.0
2008-01-09 07:17:00,215.765,215.895,215.765,215.875,832300000.0
2008-01-09 07:18:00,215.875,215.935,215.835,215.845,868200000.0
2008-01-09 07:19:00,216.28,216.31,216.26,216.27,1598000000.0
2008-01-09 07:20:00,215.875,215.935,215.865,215.935,1598000000.0
2008-01-09 07:21:00,215.935,215.995,215.875,215.875,1941800000.0
2008-01-09 07:22:00,215.875,216.035,215.875,216.035,1211500001.0
2008-01-09 07:23:00,216.035,216.155,215.995,216.045,776000000.0
2008-01-09 07:24:00,216.045,216.065,215.975,216.015,870600000.0
2008-01-09 07:25:00,216.015,216.015,215.945,215.985,984300000.0
2008-01-09 07:26:00,215.995,216.045,215.985,216.045,1510600000.0
2008-01-09 07:27:00,216.045,216.105,216.015,216.015,748000000.0
2008-01-09 07:28:00,216.015,216.015,215.965,215.965,926500000.0
2008-01-09 07:29:00,215.975,216.025,215.955,215.985,1047700000.0
2008-01-09 07:30:00,215.985,215.985,215.895,215.895,687000000.0
2008-01-09 07:31:00,215.895,216.005,215.895,215.985,831200000.0
2008-01-09 07:32:00,215.985,216.045,215.985,216.005,926500000.0
2008-01-09 07:33:00,216.005,216.025,216.005,216.025,719200000.0
2008-01-09 07:34:00,216.025,216.025,215.975,215.985,855700000.0
2008-01-09 07:35:00,215.975,215.995,215.885,215.915,1343900000.0
2008-01-09 07:36:00,215.915,215.995,215.915,215.995,1234000000.0
2008-01-09 07:37:00,215.985,215.995,215.955,215.965,1252600000.0
2008-01-09 07:38:00,215.965,215.995,215.955,215.995,830800000.0
2008-01-09 07:39:00,215.995,215.995,215.975,215.975,913600000.0
2008-01-09 07:40:00,215.975,215.975,215.935,215.955,967800000.0
2008-01-09 07:41:00,215.955,215.965,215.935,215.965,1029600000.0
2008-01-09 07:42:00,215.965,215.975,215.945,215.975,977600000.0
2008-01-09 07:43:00,215.975,215.975,215.945,215.945,758900000.0
2008-01-09 07:44:00,215.945,215.945,215.865,215.865,1059400000.0
2008-01-09 07:45:00,215.865,215.895,215.865,215.875,832200000.0
2008-01-09 07:46:00,215.875,215.885,215.815,215.825,403200000.0
2008-01-09 07:47:00,215.825,215.835,215.765,215.775,291200000.0
2008-01-09 07:48:00,215.775,215.775,215.735,215.755,523200000.0
2008-01-09 07:49:00,215.755,215.765,215.735,215.765,714400000.0
2008-01-09 07:50:00,215.745,215.805,215.745,215.765,1316199999.0
2008-01-09 07:51:00,215.765,215.785,215.725,215.725,1018100000.0
2008-01-09 07:52:00,215.725,215.765,215.705,215.765,1084600000.0
2008-01-09 07:53:00,215.765,215.87,215.745,215.87,414400000.0
2008-01-09 07:54:00,215.87,215.88,215.815,215.845,330600000.0
2008-01-09 07:55:00,215.84,216.125,215.84,216.095,722500000.0
2008-01-09 07:56:00,216.095,216.095,215.895,216.005,508100000.0
2008-01-09 07:57:00,216.005,216.055,215.975,216.055,654500000.0
2008-01-09 07:58:00,216.055,216.185,216.035,216.085,976299999.0
2008-01-09 07:59:00,216.085,216.135,216.055,216.075,1128199999.0
2008-01-09 08:00:00,216.075,216.075,216.015,216.055,781600000.0
2008-01-09 08:01:00,216.045,216.055,215.965,215.965,821000000.0
2008-01-09 08:02:00,215.965,216.045,215.945,216.035,974000000.0
2008-01-09 08:03:00,216.035,216.035,215.965,215.965,880100000.0
2008-01-09 08:04:00,215.965,216.105,215.965,215.995,1035899997.0
2008-01-09 08:05:00,216.005,216.045,215.995,216.005,744700000.0
2008-01-09 08:06:00,216.015,216.025,215.985,216.025,1229000000.0
2008-01-09 08:07:00,216.025,216.115,216.015,216.115,968800000.0
2008-01-09 08:08:00,216.115,216.245,216.085,216.245,706800000.0
2008-01-09 08:09:00,216.25,216.35,216.205,216.205,779400000.0
2008-01-09 08:10:00,216.205,216.255,216.165,216.165,1224000000.0
2008-01-09 08:11:00,216.155,216.225,216.155,216.215,1319200000.0
2008-01-09 08:12:00,216.215,216.285,216.155,216.275,1217700000.0
2008-01-09 08:13:00,216.255,216.385,216.255,216.365,1360900000.0
2008-01-09 08:14:00,216.365,216.385,216.345,216.375,629600000.0
2008-01-09 08:15:00,216.375,216.465,216.355,216.425,898400000.0
2008-01-09 08:16:00,216.425,216.425,216.275,216.295,854800000.0
2008-01-09 08:17:00,216.295,216.345,216.265,216.335,1084700000.0
2008-01-09 08:18:00,216.345,216.375,216.295,216.295,964800000.0
2008-01-09 08:19:00,216.295,216.325,216.28,216.28,876800000.0
2008-01-09 08:20:00,216.28,216.295,216.235,216.285,1347000000.0
2008-01-09 08:21:00,216.285,216.295,216.245,216.245,758400000.0
2008-01-09 08:22:00,216.245,216.255,216.215,216.235,872500000.0
2008-01-09 08:23:00,216.255,216.255,216.215,216.235,847200000.0
2008-01-09 08:24:00,216.225,216.235,216.145,216.215,833200000.0
2008-01-09 08:25:00,216.21,216.245,216.175,216.2,706000000.0
2008-01-09 08:26:00,216.2,216.205,216.095,216.155,768500000.0
2008-01-09 08:27:00,216.155,216.205,216.155,216.18,589600000.0
2008-01-09 08:28:00,216.18,216.2,216.165,216.165,330400000.0
2008-01-09 08:29:00,216.165,216.255,216.165,216.255,345600000.0
2008-01-09 08:30:00,216.255,216.265,216.225,216.255,568100000.0
2008-01-09 08:31:00,216.26,216.29,216.245,216.29,621100000.0
2008-01-09 08:32:00,216.29,216.29,216.245,216.265,987400000.0
2008-01-09 08:33:00,216.265,216.275,216.225,216.24,891500000.0
2008-01-09 08:34:00,216.225,216.25,216.125,216.125,684000000.0
2008-01-09 08:35:00,216.125,216.25,216.095,216.165,806000000.0
2008-01-09 08:36:00,216.175,216.185,216.135,216.145,355100000.0
2008-01-09 08:37:00,216.145,216.145,216.11,216.13,271200000.0
2008-01-09 08:38:00,216.13,216.18,216.115,216.145,620200001.0
2008-01-09 08:39:00,216.135,216.155,216.115,216.145,804000000.0
2008-01-09 08:40:00,216.145,216.155,216.1,216.1,988500000.0
2008-01-09 08:41:00,216.1,216.155,216.1,216.105,472300000.0
2008-01-09 08:42:00,216.105,216.135,216.105,216.135,1133900000.0
2008-01-09 08:43:00,216.135,216.135,216.095,216.105,885600000.0
2008-01-09 08:44:00,216.105,216.105,216.025,216.035,382600000.0
2008-01-09 08:45:00,216.025,216.11,216.025,216.105,578000000.0
2008-01-09 08:46:00,216.105,216.105,216.055,216.09,548200000.0
2008-01-09 08:47:00,216.09,216.095,216.08,216.08,496000000.0
2008-01-09 08:48:00,216.08,216.095,216.055,216.055,748000000.0
2008-01-09 08:49:00,216.065,216.085,216.025,216.085,983700000.0
2008-01-09 08:50:00,216.085,216.105,216.055,216.07,967700000.0
2008-01-09 08:51:00,216.07,216.115,216.065,216.115,651800000.0
2008-01-09 08:52:00,216.11,216.27,216.11,216.21,328000000.0
2008-01-09 08:53:00,216.21,216.28,216.21,216.27,1018900000.0
2008-01-09 08:54:00,216.265,216.28,216.135,216.165,941800000.0
2008-01-09 08:55:00,216.165,216.175,216.145,216.15,1419200000.0
2008-01-09 08:56:00,216.15,216.19,216.14,216.17,1070100000.0
2008-01-09 08:57:00,216.17,216.265,216.16,216.23,619700000.0
2008-01-09 08:58:00,216.23,216.23,216.185,216.23,718400000.0
2008-01-09 08:59:00,216.23,216.29,216.225,216.265,1064300000.0
2008-01-09 09:00:00,216.265,216.345,216.25,216.275,815000000.0
2008-01-09 09:01:00,216.275,216.285,216.215,216.225,693000000.0
2008-01-09 09:02:00,216.235,216.325,216.215,216.295,741900000.0
2008-01-09 09:03:00,216.295,216.295,216.255,216.26,802900000.0
2008-01-09 09:04:00,216.26,216.285,216.195,216.265,623200000.0
2008-01-09 09:05:00,216.265,216.265,216.21,216.255,823500000.0
2008-01-09 09:06:00,216.255,216.285,216.235,216.285,448300000.0
2008-01-09 09:07:00,216.285,216.285,216.255,216.255,333600000.0
2008-01-09 09:08:00,216.255,216.3,216.255,216.275,587300000.0
2008-01-09 09:09:00,216.28,216.28,216.265,216.28,433700000.0
2008-01-09 09:10:00,216.28,216.28,216.195,216.205,552200000.0
2008-01-09 09:11:00,216.205,216.225,216.145,216.16,494200000.0
2008-01-09 09:12:00,216.155,216.155,215.945,215.985,505600000.0
2008-01-09 09:13:00,215.995,216.015,215.955,215.965,666400000.0
2008-01-09 09:14:00,215.965,216.045,215.945,216.035,415200000.0
2008-01-09 09:15:00,216.035,216.055,215.95,215.97,861100000.0
2008-01-09 09:16:00,215.97,215.995,215.955,215.965,1129000000.0
2008-01-09 09:17:00,215.965,215.985,215.87,215.895,385900000.0
2008-01-09 09:18:00,215.895,215.975,215.87,215.935,491200000.0
2008-01-09 09:19:00,215.935,216.02,215.885,216.01,609300000.0
2008-01-09 09:20:00,216.005,216.02,215.96,215.96,1056000000.0
2008-01-09 09:21:00,215.965,215.995,215.945,215.965,637800000.0
2008-01-09 09:22:00,215.965,215.995,215.925,215.95,347200000.0
2008-01-09 09:23:00,215.95,215.97,215.94,215.945,216800000.0
2008-01-09 09:24:00,215.95,216.02,215.935,216.01,227200000.0
2008-01-09 09:25:00,216.01,216.025,215.955,215.955,325500000.0
2008-01-09 09:26:00,215.955,216.005,215.91,215.98,387200000.0
2008-01-09 09:27:00,215.98,215.995,215.905,215.915,279200000.0
2008-01-09 09:28:00,215.905,215.985,215.905,215.985,348800000.0
2008-01-09 09:29:00,215.985,216.015,215.86,215.875,470000000.0
2008-01-09 09:30:00,215.875,215.985,215.83,215.835,730300000.0
2008-01-09 09:31:00,215.83,215.915,215.825,215.905,526300000.0
2008-01-09 09:32:00,215.915,215.925,215.865,215.865,541100000.0
2008-01-09 09:33:00,215.865,215.905,215.86,215.9,643900000.0
2008-01-09 09:34:00,215.9,215.915,215.89,215.89,629600000.0
2008-01-09 09:35:00,215.885,215.905,215.775,215.85,357600000.0
2008-01-09 09:36:00,215.85,215.995,215.83,215.95,280500000.0
2008-01-09 09:37:00,215.955,215.98,215.915,215.925,427600000.0
2008-01-09 09:38:00,215.925,215.995,215.905,215.97,600800000.0
2008-01-09 09:39:00,215.97,216.125,215.965,216.115,439100000.0
2008-01-09 09:40:00,216.11,216.225,215.99,216.205,560500000.0
2008-01-09 09:41:00,216.195,216.205,216.14,216.2,700600000.0
2008-01-09 09:42:00,216.205,216.26,216.18,216.225,891499999.0
2008-01-09 09:43:00,216.225,216.255,216.175,216.19,769900000.0
2008-01-09 09:44:00,216.19,216.235,216.175,216.235,523900000.0
2008-01-09 09:45:00,216.235,216.235,216.085,216.11,476800000.0
2008-01-09 09:46:00,216.115,216.165,216.08,216.125,593100000.0
2008-01-09 09:47:00,216.125,216.125,216.045,216.065,790800000.0
2008-01-09 09:48:00,216.075,216.085,216.055,216.065,1164900000.0
2008-01-09 09:49:00,216.065,216.075,216.03,216.035,722700000.0
2008-01-09 09:50:00,216.03,216.045,215.995,216.015,715800000.0
2008-01-09 09:51:00,216.015,216.015,215.965,215.975,603200000.0
2008-01-09 09:52:00,215.975,215.995,215.955,215.955,545000000.0
2008-01-09 09:53:00,215.965,216.055,215.955,216.045,936999999.0
2008-01-09 09:54:00,216.035,216.045,215.935,215.975,752100000.0
2008-01-09 09:55:00,215.975,216.03,215.925,216.015,580800000.0
2008-01-09 09:56:00,216.015,216.045,215.975,216.005,718000000.0
2008-01-09 09:57:00,216.005,216.025,215.99,216.005,927500000.0
2008-01-09 09:58:00,216.005,216.055,215.97,215.985,489700000.0
2008-01-09 09:59:00,215.975,216.025,215.975,216.005,874200000.0
2008-01-09 10:00:00,216.015,216.025,215.955,215.995,911500000.0
2008-01-09 10:01:00,215.995,216.035,215.93,215.985,396000000.0
2008-01-09 10:02:00,215.975,216.045,215.965,216.005,690400000.0
2008-01-09 10:03:00,216.005,216.005,215.955,215.965,958100000.0
2008-01-09 10:04:00,215.975,215.995,215.955,215.955,1215700000.0
2008-01-09 10:05:00,215.95,215.95,215.835,215.85,438700000.0
2008-01-09 10:06:00,215.85,215.86,215.735,215.75,637700000.0
2008-01-09 10:07:00,215.785,215.785,215.655,215.695,599700000.0
2008-01-09 10:08:00,215.695,215.695,215.565,215.615,530800000.0
2008-01-09 10:09:00,215.615,215.705,215.55,215.575,569900000.0
2008-01-09 10:10:00,215.575,215.585,215.54,215.57,620300000.0
2008-01-09 10:11:00,215.575,215.605,215.535,215.58,617600000.0
2008-01-09 10:12:00,215.585,215.675,215.575,215.675,680800000.0
2008-01-09 10:13:00,215.675,215.76,215.645,215.715,431200000.0
2008-01-09 10:14:00,215.705,215.705,215.635,215.645,457600000.0
2008-01-09 10:15:00,215.665,215.72,215.665,215.71,568000000.0
2008-01-09 10:16:00,215.71,215.76,215.71,215.715,409500000.0
2008-01-09 10:17:00,215.725,215.755,215.645,215.645,431700000.0
2008-01-09 10:18:00,215.665,215.68,215.555,215.625,488000000.0
2008-01-09 10:19:00,215.625,215.655,215.615,215.635,546000000.0
2008-01-09 10:20:00,215.635,215.685,215.625,215.685,1044900000.0
2008-01-09 10:21:00,215.685,215.685,215.605,215.625,845500000.0
2008-01-09 10:22:00,215.605,215.675,215.575,215.575,499600000.0
2008-01-09 10:23:00,215.575,215.715,215.575,215.655,315400000.0
2008-01-09 10:24:00,215.655,215.675,215.575,215.575,532800000.0
2008-01-09 10:25:00,215.575,215.59,215.455,215.455,508400000.0
2008-01-09 10:26:00,215.46,215.58,215.46,215.575,684400000.0
2008-01-09 10:27:00,215.575,215.635,215.55,215.56,688800000.0
2008-01-09 10:28:00,215.56,215.575,215.535,215.535,587200000.0
2008-01-09 10:29:00,215.545,215.63,215.53,215.63,915900000.0
2008-01-09 10:30:00,215.63,215.685,215.63,215.655,1191600000.0
2008-01-09 10:31:00,215.655,215.655,215.575,215.575,689100000.0
2008-01-09 10:32:00,215.575,215.595,215.565,215.575,1022400000.0
2008-01-09 10:33:00,215.575,215.595,215.505,215.545,856199999.0
2008-01-09 10:34:00,215.545,215.555,215.495,215.515,897700000.0
2008-01-09 10:35:00,215.505,215.535,215.475,215.485,1380600000.0
2008-01-09 10:36:00,215.485,215.575,215.485,215.545,1133900000.0
2008-01-09 10:37:00,215.545,215.59,215.535,215.575,957299998.0
2008-01-09 10:38:00,215.575,215.59,215.545,215.555,774900000.0
2008-01-09 10:39:00,215.555,215.555,215.505,215.52,752000000.0
2008-01-09 10:40:00,215.52,215.525,215.475,215.525,441600000.0
2008-01-09 10:41:00,215.525,215.525,215.465,215.475,368000000.0
2008-01-09 10:42:00,215.47,215.475,215.33,215.355,596800000.0
2008-01-09 10:43:00,215.355,215.405,215.235,215.235,534600000.0
2008-01-09 10:44:00,215.235,215.235,214.915,215.08,464300000.0
2008-01-09 10:45:00,215.07,215.115,215.005,215.035,603900000.0
2008-01-09 10:46:00,215.03,215.03,214.855,214.89,535900000.0
2008-01-09 10:47:00,214.895,214.93,214.865,214.915,319900000.0
2008-01-09 10:48:00,214.915,214.945,214.885,214.9,349100000.0
2008-01-09 10:49:00,214.9,214.91,214.835,214.875,421200000.0
2008-01-09 10:50:00,214.875,214.985,214.875,214.975,327200000.0
2008-01-09 10:51:00,214.975,214.985,214.915,214.945,643600000.0
2008-01-09 10:52:00,214.945,215.015,214.94,215.005,757600000.0
2008-01-09 10:53:00,215.005,215.015,214.815,214.85,550000000.0
2008-01-09 10:54:00,214.85,214.925,214.815,214.815,625600000.0
2008-01-09 10:55:00,214.825,214.875,214.75,214.76,676600000.0
2008-01-09 10:56:00,214.76,214.78,214.63,214.64,407300000.0
2008-01-09 10:57:00,214.64,214.745,214.625,214.655,706800000.0
2008-01-09 10:58:00,214.645,214.715,214.635,214.695,1012600000.0
2008-01-09 10:59:00,214.7,214.755,214.66,214.735,599100000.0
2008-01-09 11:00:00,214.735,214.785,214.675,214.695,879600000.0
2008-01-09 11:01:00,214.695,214.755,214.685,214.725,901900000.0
2008-01-09 11:02:00,214.725,214.79,214.715,214.77,1059100000.0
2008-01-09 11:03:00,214.775,214.775,214.715,214.765,888300000.0
2008-01-09 11:04:00,214.775,214.8,214.75,214.78,755600000.0
2008-01-09 11:05:00,214.785,214.785,214.73,214.775,758000000.0
2008-01-09 11:06:00,214.775,214.85,214.77,214.83,743500000.0
2008-01-09 11:07:00,214.83,214.835,214.795,214.795,580200000.0
2008-01-09 11:08:00,214.795,214.795,214.685,214.725,723400000.0
2008-01-09 11:09:00,214.725,214.765,214.7,214.75,911500000.0
2008-01-09 11:10:00,214.755,214.755,214.715,214.745,1034300000.0
2008-01-09 11:11:00,214.745,214.765,214.705,214.755,857300000.0
2008-01-09 11:12:00,214.765,214.805,214.735,214.785,694700000.0
2008-01-09 11:13:00,214.785,214.79,214.715,214.715,1032700000.0
2008-01-09 11:14:00,214.715,214.725,214.655,214.675,868700000.0
2008-01-09 11:15:00,214.675,214.695,214.575,214.585,999299999.0
2008-01-09 11:16:00,214.585,214.67,214.575,214.645,795000000.0
2008-01-09 11:17:00,214.65,214.755,214.65,214.755,642600000.0
2008-01-09 11:18:00,214.755,214.765,214.69,214.695,782400000.0
2008-01-09 11:19:00,214.695,214.745,214.69,214.735,691500000.0
2008-01-09 11:20:00,214.735,214.765,214.725,214.755,556700000.0
2008-01-09 11:21:00,214.755,214.815,214.755,214.815,520800000.0
2008-01-09 11:22:00,214.815,214.865,214.815,214.86,624000000.0
2008-01-09 11:23:00,214.855,214.955,214.845,214.855,613800000.0
2008-01-09 11:24:00,214.855,214.925,214.845,214.925,709200000.0
2008-01-09 11:25:00,214.915,214.935,214.755,214.775,654207000.0
2008-01-09 11:26:00,214.775,214.785,214.605,214.625,600000000.0
2008-01-09 11:27:00,214.635,214.635,214.565,214.585,918100000.0
2008-01-09 11:28:00,214.585,214.64,214.585,214.605,893500000.0
2008-01-09 11:29:00,214.605,214.625,214.205,214.215,611200000.0
2008-01-09 11:30:00,214.215,214.275,214.145,214.245,536800000.0
2008-01-09 11:31:00,214.225,214.345,214.225,214.275,444800000.0
2008-01-09 11:32:00,214.28,214.29,214.19,214.245,632300000.0
2008-01-09 11:33:00,214.255,214.295,214.21,214.22,365290300.0
2008-01-09 11:34:00,214.22,214.3,214.215,214.225,239200000.0
2008-01-09 11:35:00,214.225,214.25,214.15,214.22,735300000.0
2008-01-09 11:36:00,214.215,214.285,214.215,214.275,725500000.0
2008-01-09 11:37:00,214.275,214.36,214.275,214.355,1085200000.0
2008-01-09 11:38:00,214.355,214.485,214.345,214.45,817200000.0
2008-01-09 11:39:00,214.445,214.455,214.395,214.415,427800000.0
2008-01-09 11:40:00,214.415,214.465,214.395,214.405,802600000.0
2008-01-09 11:41:00,214.405,214.465,214.405,214.43,942300000.0
2008-01-09 11:42:00,214.43,214.435,214.4,214.42,733500000.0
2008-01-09 11:43:00,214.425,214.425,214.355,214.395,314800000.0
2008-01-09 11:44:00,214.395,214.395,214.265,214.285,957300000.0
2008-01-09 11:45:00,214.29,214.29,214.195,214.235,731000000.0
2008-01-09 11:46:00,214.235,214.255,214.175,214.215,635400000.0
2008-01-09 11:47:00,214.215,214.245,214.205,214.215,660600000.0
2008-01-09 11:48:00,214.215,214.215,214.195,214.195,1246100000.0
2008-01-09 11:49:00,214.195,214.375,214.195,214.375,606700000.0
2008-01-09 11:50:00,214.375,214.46,214.37,214.445,412100000.0
2008-01-09 11:51:00,214.445,214.445,214.385,214.395,715600000.0
2008-01-09 11:52:00,214.395,214.415,214.36,214.415,611300000.0
2008-01-09 11:53:00,214.415,214.455,214.375,214.395,464000000.0
2008-01-09 11:54:00,214.395,214.395,214.355,214.365,873800000.0
2008-01-09 11:55:00,214.365,214.44,214.315,214.42,701400000.0
2008-01-09 11:56:00,214.42,214.47,214.385,214.465,848800000.0
2008-01-09 11:57:00,214.465,214.495,214.445,214.455,586900000.0
2008-01-09 11:58:00,214.45,214.455,214.4,214.435,1206900000.0
2008-01-09 11:59:00,214.435,214.49,214.415,214.435,1156700000.0
2008-01-09 12:00:00,214.435,214.445,214.395,214.435,856700000.0
2008-01-09 12:01:00,214.425,214.465,214.415,214.465,814000000.0
2008-01-09 12:02:00,214.465,214.505,214.465,214.485,1389600000.0
2008-01-09 12:03:00,214.485,214.535,214.465,214.53,839200000.0
2008-01-09 12:04:00,214.535,214.605,214.525,214.575,1271500000.0
2008-01-09 12:05:00,214.575,214.615,214.575,214.595,888500000.0
2008-01-09 12:06:00,214.6,214.68,214.555,214.565,818400000.0
2008-01-09 12:07:00,214.565,214.565,214.52,214.53,621200000.0
2008-01-09 12:08:00,214.53,214.57,214.51,214.54,916100000.0
2008-01-09 12:09:00,214.54,214.555,214.515,214.515,993500000.0
2008-01-09 12:10:00,214.515,214.525,214.495,214.505,704700000.0
2008-01-09 12:11:00,214.495,214.5,214.465,214.475,1219500000.0
2008-01-09 12:12:00,214.475,214.485,214.435,214.445,682600000.0
2008-01-09 12:13:00,214.445,214.475,214.425,214.465,878000000.0
2008-01-09 12:14:00,214.465,214.465,214.405,214.405,1476600000.0
2008-01-09 12:15:00,214.405,214.465,214.405,214.455,1244400000.0
2008-01-09 12:16:00,214.455,214.535,214.455,214.535,690400000.0
2008-01-09 12:17:00,214.535,214.635,214.535,214.625,773900000.0
2008-01-09 12:18:00,214.625,214.625,214.575,214.585,727200000.0
2008-01-09 12:19:00,214.585,214.595,214.555,214.58,577500000.0
2008-01-09 12:20:00,214.58,214.615,214.57,214.595,410800000.0
2008-01-09 12:21:00,214.595,214.615,214.57,214.6,379100000.0
2008-01-09 12:22:00,214.6,214.625,214.6,214.615,327200000.0
2008-01-09 12:23:00,214.615,214.625,214.595,214.595,363100000.0
2008-01-09 12:24:00,214.59,214.625,214.58,214.625,281900000.0
2008-01-09 12:25:00,214.625,214.625,214.625,214.625,149900000.0
2008-01-09 12:26:00,214.625,214.65,214.59,214.635,408300000.0
2008-01-09 12:27:00,214.635,214.695,214.635,214.665,450400000.0
2008-01-09 12:28:00,214.665,214.695,214.63,214.68,634900000.0
2008-01-09 12:29:00,214.68,214.855,214.675,214.855,684300000.0
2008-01-09 12:30:00,214.845,214.895,214.835,214.875,630000000.0
2008-01-09 12:31:00,214.875,214.935,214.845,214.905,1384700000.0
2008-01-09 12:32:00,214.905,214.915,214.865,214.885,944000000.0
2008-01-09 12:33:00,214.885,214.885,214.735,214.745,645700000.0
2008-01-09 12:34:00,214.75,214.785,214.725,214.755,1005900000.0
2008-01-09 12:35:00,214.745,214.785,214.735,214.765,638700000.0
2008-01-09 12:36:00,214.765,214.885,214.745,214.835,777100000.0
2008-01-09 12:37:00,214.825,214.895,214.815,214.895,586800000.0
2008-01-09 12:38:00,214.895,214.975,214.865,214.965,652800000.0
2008-01-09 12:39:00,214.965,215.125,214.96,215.095,585200000.0
2008-01-09 12:40:00,215.105,215.165,215.085,215.095,657800000.0
2008-01-09 12:41:00,215.095,215.135,215.075,215.095,460400000.0
2008-01-09 12:42:00,215.085,215.125,215.055,215.125,554600000.0
2008-01-09 12:43:00,215.125,215.165,215.095,215.13,423400000.0
2008-01-09 12:44:00,215.135,215.305,215.135,215.245,513600000.0
2008-01-09 12:45:00,215.245,215.275,215.22,215.255,782000000.0
2008-01-09 12:46:00,215.255,215.255,215.195,215.215,650500000.0
2008-01-09 12:47:00,215.21,215.215,215.095,215.105,790700000.0
2008-01-09 12:48:00,215.115,215.135,215.075,215.085,991400000.0
2008-01-09 12:49:00,215.085,215.13,215.085,215.105,713800000.0
2008-01-09 12:50:00,215.105,215.135,215.105,215.13,759200000.0
2008-01-09 12:51:00,215.13,215.13,215.095,215.115,845600000.0
2008-01-09 12:52:00,215.115,215.115,215.095,215.1,375000000.0
2008-01-09 12:53:00,215.1,215.1,215.07,215.085,258100000.0
2008-01-09 12:54:00,215.095,215.095,214.99,215.025,584200000.0
2008-01-09 12:55:00,215.025,215.045,214.975,215.04,337800000.0
2008-01-09 12:56:00,215.04,215.145,215.04,215.055,503000000.0
2008-01-09 12:57:00,215.055,215.085,214.835,214.84,814400000.0
2008-01-09 12:58:00,214.84,214.84,214.715,214.765,410000000.0
2008-01-09 12:59:00,214.765,214.795,214.72,214.74,332900000.0
2008-01-09 13:00:00,214.74,214.745,214.245,214.325,623200000.0
2008-01-09 13:01:00,214.33,214.535,214.295,214.51,506000000.0
2008-01-09 13:02:00,214.53,214.545,214.495,214.545,362200000.0
2008-01-09 13:03:00,214.555,214.605,214.54,214.565,619100000.0
2008-01-09 13:04:00,214.565,214.59,214.515,214.59,511800000.0
2008-01-09 13:05:00,214.6,214.63,214.585,214.615,563400000.0
2008-01-09 13:06:00,214.615,214.655,214.615,214.645,550600000.0
2008-01-09 13:07:00,214.645,214.7,214.635,214.685,461200000.0
2008-01-09 13:08:00,214.685,214.75,214.675,214.705,298200000.0
2008-01-09 13:09:00,214.705,214.835,214.705,214.815,465600000.0
2008-01-09 13:10:00,214.815,214.85,214.775,214.85,485800000.0
2008-01-09 13:11:00,214.85,214.985,214.85,214.955,422600000.0
2008-01-09 13:12:00,214.955,214.995,214.955,214.995,250500000.0
2008-01-09 13:13:00,214.995,214.995,214.915,214.915,460600000.0
2008-01-09 13:14:00,214.915,214.925,214.885,214.925,552600000.0
2008-01-09 13:15:00,214.925,214.985,214.925,214.955,552000000.0
2008-01-09 13:16:00,214.96,214.995,214.945,214.945,357000000.0
2008-01-09 13:17:00,214.945,214.95,214.905,214.94,466000000.0
2008-01-09 13:18:00,214.94,214.955,214.93,214.935,431200000.0
2008-01-09 13:19:00,214.935,214.965,214.915,214.945,581600000.0
2008-01-09 13:20:00,214.945,214.945,214.915,214.925,412800000.0
2008-01-09 13:21:00,214.93,214.965,214.925,214.955,845700000.0
2008-01-09 13:22:00,214.955,214.985,214.93,214.985,227200000.0
2008-01-09 13:23:00,214.985,214.985,214.925,214.94,644400000.0
2008-01-09 13:24:00,214.94,214.965,214.925,214.96,694400000.0
2008-01-09 13:25:00,214.96,214.965,214.915,214.945,751800000.0
2008-01-09 13:26:00,214.945,215.075,214.945,215.065,842800000.0
2008-01-09 13:27:00,215.065,215.115,215.055,215.115,822100000.0
2008-01-09 13:28:00,215.115,215.115,215.055,215.06,687400000.0
2008-01-09 13:29:00,215.06,215.08,215.06,215.07,835700000.0
2008-01-09 13:30:00,215.07,215.085,215.065,215.085,176100000.0
2008-01-09 13:31:00,215.085,215.085,215.005,215.005,449100000.0
2008-01-09 13:32:00,215.0,215.005,214.925,214.955,458700000.0
2008-01-09 13:33:00,214.945,214.955,214.945,214.955,239600000.0
2008-01-09 13:34:00,214.955,214.955,214.875,214.875,678500000.0
2008-01-09 13:35:00,214.875,214.895,214.875,214.875,771600000.0
2008-01-09 13:36:00,214.875,214.875,214.685,214.715,648000000.0
2008-01-09 13:37:00,214.715,214.735,214.685,214.715,778800000.0
2008-01-09 13:38:00,214.715,214.79,214.705,214.755,542500000.0
2008-01-09 13:39:00,214.755,214.935,214.74,214.905,839300000.0
2008-01-09 13:40:00,214.915,214.965,214.86,214.865,615400000.0
2008-01-09 13:41:00,214.865,214.885,214.835,214.855,549900000.0
2008-01-09 13:42:00,214.855,214.975,214.855,214.97,659400000.0
2008-01-09 13:43:00,214.955,214.975,214.875,214.91,748500000.0
2008-01-09 13:44:00,214.91,214.915,214.885,214.905,764200000.0
2008-01-09 13:45:00,214.905,214.935,214.865,214.885,530200000.0
2008-01-09 13:46:00,214.885,214.915,214.87,214.895,835200000.0
2008-01-09 13:47:00,214.895,214.955,214.87,214.95,691300000.0
2008-01-09 13:48:00,214.955,214.975,214.94,214.955,717300000.0
2008-01-09 13:49:00,214.955,214.975,214.935,214.975,711400000.0
2008-01-09 13:50:00,214.975,214.985,214.94,214.965,641900000.0
2008-01-09 13:51:00,214.955,214.985,214.945,214.965,436300000.0
2008-01-09 13:52:00,214.98,214.98,214.96,214.965,487500000.0
2008-01-09 13:53:00,214.96,215.005,214.955,214.975,325800000.0
2008-01-09 13:54:00,214.975,214.975,214.93,214.945,246400000.0
2008-01-09 13:55:00,214.945,214.945,214.92,214.935,813900000.0
2008-01-09 13:56:00,214.935,214.97,214.935,214.95,465300000.0
2008-01-09 13:57:00,214.95,214.955,214.865,214.895,709700000.0
2008-01-09 13:58:00,214.885,214.905,214.825,214.845,557100000.0
2008-01-09 13:59:00,214.845,214.855,214.795,214.805,552000000.0
2008-01-09 14:00:00,214.805,214.865,214.795,214.855,889800000.0
2008-01-09 14:01:00,214.855,214.915,214.855,214.905,1002400000.0
2008-01-09 14:02:00,214.905,214.925,214.87,214.925,637400000.0
2008-01-09 14:03:00,214.925,214.96,214.88,214.905,620600000.0
2008-01-09 14:04:00,214.905,214.925,214.885,214.915,501600000.0
2008-01-09 14:05:00,214.91,214.945,214.905,214.92,820300000.0
2008-01-09 14:06:00,214.92,214.925,214.79,214.795,716600000.0
2008-01-09 14:07:00,214.8,214.805,214.665,214.675,693400000.0
2008-01-09 14:08:00,214.675,214.705,214.65,214.66,635400000.0
2008-01-09 14:09:00,214.665,214.665,214.445,214.465,717300000.0
2008-01-09 14:10:00,214.465,214.535,214.435,214.505,528800000.0
2008-01-09 14:11:00,214.505,214.61,214.44,214.61,576500000.0
2008-01-09 14:12:00,214.61,214.755,214.61,214.685,656500000.0
2008-01-09 14:13:00,214.675,214.765,214.66,214.7,869500000.0
2008-01-09 14:14:00,214.7,214.71,214.625,214.655,644200000.0
2008-01-09 14:15:00,214.665,214.81,214.645,214.705,444400000.0
2008-01-09 14:16:00,214.705,214.705,214.605,214.605,587600000.0
2008-01-09 14:17:00,214.605,214.655,214.585,214.655,765300000.0
2008-01-09 14:18:00,214.655,214.665,214.59,214.605,549200000.0
2008-01-09 14:19:00,214.605,214.665,214.59,214.635,592000000.0
2008-01-09 14:20:00,214.635,214.66,214.615,214.635,422200000.0
2008-01-09 14:21:00,214.635,214.665,214.61,214.645,530800000.0
2008-01-09 14:22:00,214.65,214.72,214.645,214.695,654700000.0
2008-01-09 14:23:00,214.695,214.76,214.685,214.755,361100000.0
2008-01-09 14:24:00,214.755,214.835,214.745,214.825,955800000.0
2008-01-09 14:25:00,214.83,214.925,214.825,214.895,734200000.0
2008-01-09 14:26:00,214.885,214.9,214.845,214.855,656900000.0
2008-01-09 14:27:00,214.855,214.91,214.83,214.875,697300000.0
2008-01-09 14:28:00,214.875,214.885,214.82,214.845,773400000.0
2008-01-09 14:29:00,214.84,214.845,214.785,214.815,622500000.0
2008-01-09 14:30:00,214.815,214.825,214.77,214.78,648100000.0
2008-01-09 14:31:00,214.78,214.845,214.78,214.835,544300000.0
2008-01-09 14:32:00,214.835,214.85,214.735,214.735,662800000.0
2008-01-09 14:33:00,214.735,214.795,214.73,214.74,505700000.0
2008-01-09 14:34:00,214.74,214.795,214.735,214.775,624500000.0
2008-01-09 14:35:00,214.775,214.775,214.745,214.765,432600000.0
2008-01-09 14:36:00,214.765,214.785,214.695,214.7,581700000.0
2008-01-09 14:37:00,214.705,214.715,214.675,214.705,616200000.0
2008-01-09 14:38:00,214.705,214.725,214.68,214.695,1048300000.0
2008-01-09 14:39:00,214.695,214.715,214.685,214.71,713000000.0
2008-01-09 14:40:00,214.71,214.765,214.695,214.725,679700000.0
2008-01-09 14:41:00,214.725,214.725,214.695,214.715,1083800000.0
2008-01-09 14:42:00,214.715,214.79,214.705,214.775,788100000.0
2008-01-09 14:43:00,214.775,214.78,214.735,214.745,792600000.0
2008-01-09 14:44:00,214.745,214.775,214.725,214.775,440200000.0
2008-01-09 14:45:00,214.775,214.795,214.715,214.755,565400000.0
2008-01-09 14:46:00,214.74,214.785,214.74,214.775,502800000.0
2008-01-09 14:47:00,214.775,214.805,214.755,214.765,576400000.0
2008-01-09 14:48:00,214.765,214.775,214.66,214.685,614900000.0
2008-01-09 14:49:00,214.685,214.765,214.675,214.735,615800000.0
2008-01-09 14:50:00,214.735,214.74,214.705,214.72,656600000.0
2008-01-09 14:51:00,214.72,214.725,214.655,214.665,503600000.0
2008-01-09 14:52:00,214.665,214.67,214.63,214.665,579100000.0
2008-01-09 14:53:00,214.665,214.74,214.665,214.725,477200000.0
2008-01-09 14:54:00,214.725,214.765,214.71,214.735,608100000.0
2008-01-09 14:55:00,214.735,214.75,214.725,214.735,411200000.0
2008-01-09 14:56:00,214.735,214.755,214.715,214.715,558600000.0
2008-01-09 14:57:00,214.715,214.725,214.665,214.675,595200000.0
2008-01-09 14:58:00,214.675,214.675,214.585,214.625,618900000.0
2008-01-09 14:59:00,214.625,214.655,214.59,214.595,687100000.0
2008-01-09 15:00:00,214.595,214.68,214.575,214.63,732800000.0
2008-01-09 15:01:00,214.635,214.725,214.63,214.725,590200000.0
2008-01-09 15:02:00,214.725,214.76,214.705,214.745,583900000.0
2008-01-09 15:03:00,214.745,214.755,214.71,214.725,730500000.0
2008-01-09 15:04:00,214.715,214.8,214.715,214.755,547900000.0
2008-01-09 15:05:00,214.755,214.785,214.73,214.765,656800000.0
2008-01-09 15:06:00,214.765,214.815,214.765,214.78,718200000.0
2008-01-09 15:07:00,214.775,214.785,214.725,214.725,525400000.0
2008-01-09 15:08:00,214.725,214.745,214.625,214.67,325600000.0
2008-01-09 15:09:00,214.655,214.68,214.595,214.66,523500000.0
2008-01-09 15:10:00,214.66,214.69,214.615,214.645,648700000.0
2008-01-09 15:11:00,214.64,214.665,214.59,214.665,578800000.0
2008-01-09 15:12:00,214.665,214.685,214.615,214.63,659600000.0
2008-01-09 15:13:00,214.63,214.655,214.545,214.555,591200000.0
2008-01-09 15:14:00,214.555,214.555,214.47,214.505,704500000.0
2008-01-09 15:15:00,214.505,214.525,214.435,214.52,636700000.0
2008-01-09 15:16:00,214.52,214.555,214.465,214.475,901300000.0
2008-01-09 15:17:00,214.465,214.55,214.465,214.535,489600000.0
2008-01-09 15:18:00,214.535,214.635,214.535,214.625,710000000.0
2008-01-09 15:19:00,214.62,214.625,214.535,214.56,508100000.0
2008-01-09 15:20:00,214.56,214.725,214.56,214.69,551800000.0
2008-01-09 15:21:00,214.695,214.765,214.665,214.675,415600000.0
2008-01-09 15:22:00,214.675,214.73,214.615,214.615,478500000.0
2008-01-09 15:23:00,214.615,214.725,214.61,214.72,432600000.0
2008-01-09 15:24:00,214.72,214.745,214.685,214.74,342000000.0
2008-01-09 15:25:00,214.74,214.865,214.74,214.865,398400000.0
2008-01-09 15:26:00,214.865,214.865,214.645,214.655,560300000.0
2008-01-09 15:27:00,214.66,214.78,214.65,214.755,710100000.0
2008-01-09 15:28:00,214.755,214.755,214.685,214.735,514100000.0
2008-01-09 15:29:00,214.73,214.735,214.665,214.685,609600000.0
2008-01-09 15:30:00,214.685,214.795,214.675,214.79,499300000.0
2008-01-09 15:31:00,214.795,214.805,214.735,214.795,708600000.0
2008-01-09 15:32:00,214.795,214.82,214.68,214.695,553900000.0
2008-01-09 15:33:00,214.685,214.695,214.645,214.665,471400000.0
2008-01-09 15:34:00,214.66,214.68,214.605,214.615,411000000.0
2008-01-09 15:35:00,214.62,214.665,214.605,214.605,535200000.0
2008-01-09 15:36:00,214.605,214.615,214.555,214.565,527200000.0
2008-01-09 15:37:00,214.565,214.615,214.54,214.56,520800000.0
2008-01-09 15:38:00,214.565,214.565,214.525,214.565,711300000.0
2008-01-09 15:39:00,214.565,214.565,214.435,214.455,352000000.0
2008-01-09 15:40:00,214.455,214.475,214.345,214.375,580000000.0
2008-01-09 15:41:00,214.375,214.445,214.345,214.43,426400000.0
2008-01-09 15:42:00,214.43,214.535,214.425,214.525,389000000.0
2008-01-09 15:43:00,214.525,214.535,214.38,214.44,488900000.0
2008-01-09 15:44:00,214.445,214.515,214.4,214.415,668600000.0
2008-01-09 15:45:00,214.405,214.405,214.235,214.29,475200000.0
2008-01-09 15:46:00,214.3,214.3,214.255,214.285,579400000.0
2008-01-09 15:47:00,214.285,214.325,214.275,214.315,478700000.0
2008-01-09 15:48:00,214.315,214.325,214.19,214.205,577600000.0
2008-01-09 15:49:00,214.205,214.22,214.175,214.2,445900000.0
2008-01-09 15:50:00,214.2,214.205,214.165,214.165,332900000.0
2008-01-09 15:51:00,214.175,214.19,214.075,214.18,383400000.0
2008-01-09 15:52:00,214.185,214.235,214.115,214.205,430500000.0
2008-01-09 15:53:00,214.195,214.21,214.155,214.16,613000000.0
2008-01-09 15:54:00,214.165,214.235,214.15,214.21,786600000.0
2008-01-09 15:55:00,214.205,214.26,214.19,214.23,626100000.0
2008-01-09 15:56:00,214.23,214.28,214.17,214.265,533400000.0
2008-01-09 15:57:00,214.265,214.28,214.18,214.19,739400000.0
2008-01-09 15:58:00,214.19,214.2,214.15,214.15,605000000.0
2008-01-09 15:59:00,214.16,214.21,214.13,214.21,611900000.0
2008-01-09 16:00:00,214.23,214.26,214.185,214.19,391000000.0
2008-01-09 16:01:00,214.195,214.23,214.105,214.125,480300000.0
2008-01-09 16:02:00,214.125,214.2,214.125,214.15,660500000.0
2008-01-09 16:03:00,214.15,214.185,214.14,214.175,602900000.0
2008-01-09 16:04:00,214.175,214.19,214.125,214.155,259800000.0
2008-01-09 16:05:00,214.145,214.175,214.08,214.115,518700000.0
2008-01-09 16:06:00,214.105,214.215,214.075,214.18,619600000.0
2008-01-09 16:07:00,214.18,214.215,214.16,214.18,682800000.0
2008-01-09 16:08:00,214.18,214.235,214.175,214.2,431300000.0
2008-01-09 16:09:00,214.2,214.235,214.18,214.195,351500000.0
2008-01-09 16:10:00,214.19,214.285,214.175,214.25,496700000.0
2008-01-09 16:11:00,214.245,214.32,214.22,214.31,588500000.0
2008-01-09 16:12:00,214.305,214.33,214.26,214.28,287400000.0
2008-01-09 16:13:00,214.275,214.37,214.265,214.37,399300000.0
2008-01-09 16:14:00,214.37,214.46,214.355,214.45,714200000.0
2008-01-09 16:15:00,214.45,214.52,214.415,214.515,634200000.0
2008-01-09 16:16:00,214.525,214.525,214.425,214.425,671600000.0
2008-01-09 16:17:00,214.435,214.445,214.355,214.375,527300000.0
2008-01-09 16:18:00,214.375,214.415,214.335,214.39,776100000.0
2008-01-09 16:19:00,214.395,214.435,214.345,214.345,494500000.0
2008-01-09 16:20:00,214.345,214.345,214.3,214.335,587100000.0
2008-01-09 16:21:00,214.335,214.36,214.305,214.305,690100000.0
2008-01-09 16:22:00,214.315,214.375,214.295,214.325,659200000.0
2008-01-09 16:23:00,214.335,214.38,214.305,214.345,620800000.0
2008-01-09 16:24:00,214.345,214.365,214.315,214.315,766700000.0
2008-01-09 16:25:00,214.32,214.325,214.245,214.275,605900000.0
2008-01-09 16:26:00,214.265,214.315,214.23,214.24,483300000.0
2008-01-09 16:27:00,214.24,214.255,214.185,214.185,561800000.0
2008-01-09 16:28:00,214.185,214.24,214.135,214.21,474700000.0
2008-01-09 16:29:00,214.21,214.275,214.21,214.255,369000000.0
2008-01-09 16:30:00,214.245,214.295,214.21,214.26,466300000.0
2008-01-09 16:31:00,214.26,214.34,214.23,214.305,350400000.0
2008-01-09 16:32:00,214.305,214.38,214.285,214.29,302400000.0
2008-01-09 16:33:00,214.29,214.295,214.185,214.23,189000000.0
2008-01-09 16:34:00,214.23,214.24,214.06,214.075,246800000.0
2008-01-09 16:35:00,214.075,214.125,214.055,214.125,338300000.0
2008-01-09 16:36:00,214.115,214.175,214.105,214.145,489000000.0
2008-01-09 16:37:00,214.145,214.225,214.125,214.22,489200000.0
2008-01-09 16:38:00,214.225,214.27,214.205,214.23,490500000.0
2008-01-09 16:39:00,214.215,214.41,214.215,214.41,321490000.0
2008-01-09 16:40:00,214.41,214.41,214.305,214.345,347900000.0
2008-01-09 16:41:00,214.35,214.465,214.345,214.43,170600000.0
2008-01-09 16:42:00,214.43,214.445,214.34,214.38,195500000.0
2008-01-09 16:43:00,214.38,214.45,214.365,214.375,324900000.0
2008-01-09 16:44:00,214.375,214.395,214.325,214.38,210200000.0
2008-01-09 16:45:00,214.375,214.39,214.285,214.315,382900000.0
2008-01-09 16:46:00,214.315,214.405,214.315,214.37,466700000.0
2008-01-09 16:47:00,214.37,214.405,214.345,214.38,265700000.0
2008-01-09 16:48:00,214.385,214.43,214.375,214.425,437100000.0
2008-01-09 16:49:00,214.42,214.435,214.35,214.42,467500000.0
2008-01-09 16:50:00,214.42,214.445,214.345,214.345,514600000.0
2008-01-09 16:51:00,214.345,214.35,214.265,214.265,419400000.0
2008-01-09 16:52:00,214.265,214.31,214.225,214.24,381800000.0
2008-01-09 16:53:00,214.24,214.27,214.155,214.27,284800000.0
2008-01-09 16:54:00,214.27,214.3,214.22,214.265,304300000.0
2008-01-09 16:55:00,214.25,214.295,214.225,214.285,322300000.0
2008-01-09 16:56:00,214.265,214.285,214.125,214.175,363700000.0
2008-01-09 16:57:00,214.185,214.25,214.135,214.235,353600000.0
2008-01-09 16:58:00,214.235,214.295,214.225,214.245,508000000.0
2008-01-09 16:59:00,214.245,214.245,214.175,214.205,275600000.0
2008-01-09 17:00:00,214.205,214.36,214.205,214.305,409800000.0
2008-01-09 17:01:00,214.305,214.415,214.3,214.405,361400000.0
2008-01-09 17:02:00,214.405,214.48,214.405,214.405,343600000.0
2008-01-09 17:03:00,214.405,214.425,214.375,214.405,466900000.0
2008-01-09 17:04:00,214.405,214.475,214.385,214.415,364000000.0
2008-01-09 17:05:00,214.415,214.42,214.295,214.31,464700000.0
2008-01-09 17:06:00,214.31,214.37,214.265,214.33,456600000.0
2008-01-09 17:07:00,214.33,214.36,214.3,214.34,335000000.0
2008-01-09 17:08:00,214.325,214.365,214.29,214.34,385400000.0
2008-01-09 17:09:00,214.345,214.415,214.335,214.4,351200000.0
2008-01-09 17:10:00,214.415,214.455,214.345,214.345,282300000.0
2008-01-09 17:11:00,214.345,214.415,214.34,214.355,496900000.0
2008-01-09 17:12:00,214.355,214.495,214.345,214.48,402900000.0
2008-01-09 17:13:00,214.48,214.585,214.465,214.575,433800000.0
2008-01-09 17:14:00,214.575,214.62,214.505,214.55,408600000.0
2008-01-09 17:15:00,214.555,214.565,214.445,214.465,685100000.0
2008-01-09 17:16:00,214.465,214.475,214.4,214.425,556900000.0
2008-01-09 17:17:00,214.425,214.435,214.39,214.4,681200000.0
2008-01-09 17:18:00,214.4,214.415,214.345,214.395,387400000.0
2008-01-09 17:19:00,214.4,214.485,214.4,214.445,468400000.0
2008-01-09 17:20:00,214.445,214.445,214.33,214.34,480400000.0
2008-01-09 17:21:00,214.34,214.34,214.275,214.275,512500000.0
2008-01-09 17:22:00,214.275,214.32,214.2,214.28,631900000.0
2008-01-09 17:23:00,214.28,214.29,214.215,214.215,250500000.0
2008-01-09 17:24:00,214.225,214.35,214.225,214.255,469000000.0
2008-01-09 17:25:00,214.255,214.27,214.21,214.23,353200000.0
2008-01-09 17:26:00,214.23,214.31,214.2,214.23,362100000.0
2008-01-09 17:27:00,214.23,214.28,214.21,214.24,488000000.0
2008-01-09 17:28:00,214.24,214.27,214.195,214.23,433100000.0
2008-01-09 17:29:00,214.23,214.27,214.21,214.235,550900000.0
2008-01-09 17:30:00,214.24,214.29,214.175,214.225,467500000.0
2008-01-09 17:31:00,214.235,214.26,214.155,214.245,469800000.0
2008-01-09 17:32:00,214.245,214.33,214.23,214.33,385800000.0
2008-01-09 17:33:00,214.33,214.35,214.235,214.275,352500000.0
2008-01-09 17:34:00,214.275,214.31,214.205,214.205,586600000.0
2008-01-09 17:35:00,214.205,214.23,214.155,214.165,449900000.0
2008-01-09 17:36:00,214.165,214.23,214.14,214.23,539500000.0
2008-01-09 17:37:00,214.23,214.285,214.21,214.25,416700000.0
2008-01-09 17:38:00,214.25,214.36,214.245,214.33,642100000.0
2008-01-09 17:39:00,214.33,214.355,214.305,214.35,409500000.0
2008-01-09 17:40:00,214.35,214.39,214.32,214.365,413300000.0
2008-01-09 17:41:00,214.37,214.43,214.325,214.42,272700000.0
2008-01-09 17:42:00,214.42,214.435,214.36,214.37,132200000.0
2008-01-09 17:43:00,214.37,214.405,214.285,214.4,259600000.0
2008-01-09 17:44:00,214.4,214.41,214.335,214.37,576200000.0
2008-01-09 17:45:00,214.37,214.395,214.295,214.365,443200000.0
2008-01-09 17:46:00,214.365,214.4,214.32,214.365,113400000.0
2008-01-09 17:47:00,214.365,214.485,214.35,214.415,194400000.0
2008-01-09 17:48:00,214.415,214.515,214.405,214.5,108600000.0
2008-01-09 17:49:00,214.5,214.525,214.405,214.415,475400000.0
2008-01-09 17:50:00,214.415,214.415,214.305,214.31,399700000.0
2008-01-09 17:51:00,214.305,214.325,214.235,214.26,204300000.0
2008-01-09 17:52:00,214.26,214.3,214.23,214.26,368700000.0
2008-01-09 17:53:00,214.255,214.385,214.255,214.37,297700000.0
2008-01-09 17:54:00,214.36,214.38,214.305,214.36,143600000.0
2008-01-09 17:55:00,214.36,214.39,214.33,214.34,377200000.0
2008-01-09 17:56:00,214.35,214.38,214.32,214.325,332000000.0
2008-01-09 17:57:00,214.325,214.35,214.275,214.31,475800000.0
2008-01-09 17:58:00,214.31,214.4,214.25,214.375,533500000.0
2008-01-09 17:59:00,214.375,214.52,214.345,214.465,562999999.0
2008-01-09 18:00:00,214.465,214.48,214.425,214.46,467600000.0
2008-01-09 18:01:00,214.46,214.48,214.4,214.43,576800000.0
2008-01-09 18:02:00,214.43,214.495,214.365,214.365,353600000.0
2008-01-09 18:03:00,214.365,214.38,214.335,214.355,202400000.0
2008-01-09 18:04:00,214.35,214.39,214.33,214.33,183000000.0
2008-01-09 18:05:00,214.33,214.375,214.325,214.355,246700000.0
2008-01-09 18:06:00,214.36,214.38,214.33,214.37,446000000.0
2008-01-09 18:07:00,214.38,214.45,214.33,214.435,467150000.0
2008-01-09 18:08:00,214.445,214.48,214.37,214.4,467900000.0
2008-01-09 18:09:00,214.4,214.4,214.335,214.36,327900000.0
2008-01-09 18:10:00,214.365,214.365,214.24,214.3,380200000.0
2008-01-09 18:11:00,214.3,214.36,214.295,214.34,343700000.0
2008-01-09 18:12:00,214.335,214.365,214.305,214.325,130200000.0
2008-01-09 18:13:00,214.325,214.34,214.255,214.315,242800000.0
2008-01-09 18:14:00,214.315,214.345,214.27,214.315,301000000.0
2008-01-09 18:15:00,214.315,214.325,214.24,214.28,301600000.0
2008-01-09 18:16:00,214.28,214.28,214.195,214.28,279000000.0
2008-01-09 18:17:00,214.28,214.32,214.255,214.3,538400000.0
2008-01-09 18:18:00,214.3,214.355,214.29,214.355,320800000.0
2008-01-09 18:19:00,214.37,214.375,214.345,214.355,387500000.0
2008-01-09 18:20:00,214.355,214.37,214.29,214.37,476800000.0
2008-01-09 18:21:00,214.37,214.41,214.32,214.325,354500000.0
2008-01-09 18:22:00,214.32,214.34,214.185,214.2,291000000.0
2008-01-09 18:23:00,214.2,214.26,214.17,214.26,204100000.0
2008-01-09 18:24:00,214.26,214.305,214.26,214.265,234700000.0
2008-01-09 18:25:00,214.265,214.305,214.18,214.18,193700000.0
2008-01-09 18:26:00,214.185,214.245,214.145,214.16,318600000.0
2008-01-09 18:27:00,214.16,214.165,214.13,214.14,291900000.0
2008-01-09 18:28:00,214.14,214.24,214.14,214.21,239400000.0
2008-01-09 18:29:00,214.21,214.265,214.18,214.185,383500000.0
2008-01-09 18:30:00,214.185,214.255,214.185,214.255,523000000.0
2008-01-09 18:31:00,214.255,214.28,214.13,214.165,460800000.0
2008-01-09 18:32:00,214.165,214.305,214.15,214.3,663400000.0
2008-01-09 18:33:00,214.3,214.305,214.145,214.145,506300000.0
2008-01-09 18:34:00,214.145,214.19,214.11,214.185,557700000.0
2008-01-09 18:35:00,214.19,214.19,214.12,214.13,643700000.0
2008-01-09 18:36:00,214.13,214.23,214.12,214.215,544000000.0
2008-01-09 18:37:00,214.22,214.235,214.2,214.225,733100000.0
2008-01-09 18:38:00,214.225,214.24,214.14,214.22,581700000.0
2008-01-09 18:39:00,214.225,214.26,214.205,214.205,434000000.0
2008-01-09 18:40:00,214.2,214.23,214.16,214.175,319400000.0
2008-01-09 18:41:00,214.175,214.22,214.13,214.16,415900000.0
2008-01-09 18:42:00,214.16,214.21,214.16,214.205,480800001.0
2008-01-09 18:43:00,214.205,214.22,214.165,214.215,433900000.0
2008-01-09 18:44:00,214.215,214.225,214.14,214.15,512500000.0
2008-01-09 18:45:00,214.15,214.18,214.085,214.09,430300000.0
2008-01-09 18:46:00,214.09,214.11,214.055,214.08,641600000.0
2008-01-09 18:47:00,214.08,214.09,213.915,213.915,418100000.0
2008-01-09 18:48:00,213.93,213.99,213.92,213.99,499000000.0
2008-01-09 18:49:00,213.99,214.04,213.965,213.975,610100000.0
2008-01-09 18:50:00,213.975,213.98,213.9,213.925,405600000.0
2008-01-09 18:51:00,213.925,213.94,213.855,213.895,555500000.0
2008-01-09 18:52:00,213.89,213.945,213.85,213.905,422500000.0
2008-01-09 18:53:00,213.905,213.91,213.84,213.88,554000000.0
2008-01-09 18:54:00,213.875,213.98,213.85,213.97,235200000.0
2008-01-09 18:55:00,213.97,213.97,213.925,213.955,137900000.0
2008-01-09 18:56:00,213.955,214.02,213.94,214.02,325100000.0
2008-01-09 18:57:00,214.02,214.07,214.02,214.05,232500000.0
2008-01-09 18:58:00,214.05,214.09,214.045,214.06,142900000.0
2008-01-09 18:59:00,214.045,214.07,214.005,214.005,260800000.0
2008-01-09 19:00:00,214.005,214.075,214.0,214.065,315900000.0
2008-01-09 19:01:00,214.075,214.09,213.985,214.01,386300000.0
2008-01-09 19:02:00,213.995,214.035,213.96,214.035,377400000.0
2008-01-09 19:03:00,214.03,214.04,213.985,214.04,252600000.0
2008-01-09 19:04:00,214.04,214.1,214.015,214.1,508900000.0
2008-01-09 19:05:00,214.11,214.155,214.09,214.125,193400000.0
2008-01-09 19:06:00,214.125,214.13,214.08,214.1,71100000.0
2008-01-09 19:07:00,214.1,214.11,214.085,214.085,652200000.0
2008-01-09 19:08:00,214.085,214.12,214.045,214.085,216000000.0
2008-01-09 19:09:00,214.075,214.125,214.075,214.1,226000000.0
2008-01-09 19:10:00,214.1,214.11,214.06,214.07,317400000.0
2008-01-09 19:11:00,214.07,214.1,214.055,214.075,280400000.0
2008-01-09 19:12:00,214.095,214.135,214.075,214.13,309800000.0
2008-01-09 19:13:00,214.12,214.19,214.12,214.16,93800000.0
2008-01-09 19:14:00,214.165,214.18,214.12,214.135,440300000.0
2008-01-09 19:15:00,214.135,214.15,214.095,214.095,184900000.0
2008-01-09 19:16:00,214.095,214.11,214.045,214.095,434100000.0
2008-01-09 19:17:00,214.095,214.165,214.085,214.105,283600000.0
2008-01-09 19:18:00,214.105,214.15,214.07,214.125,481500000.0
2008-01-09 19:19:00,214.13,214.13,214.05,214.105,325900000.0
2008-01-09 19:20:00,214.105,214.135,214.01,214.025,125100000.0
2008-01-09 19:21:00,214.025,214.05,213.92,213.945,304300000.0
2008-01-09 19:22:00,213.945,213.97,213.905,213.905,359500000.0
2008-01-09 19:23:00,213.905,213.96,213.905,213.905,379300000.0
2008-01-09 19:24:00,213.905,213.98,213.905,213.97,577600000.0
2008-01-09 19:25:00,213.97,214.085,213.97,214.065,514300000.0
2008-01-09 19:26:00,214.065,214.13,214.065,214.13,372400000.0
2008-01-09 19:27:00,214.13,214.195,214.1,214.195,254000000.0
2008-01-09 19:28:00,214.195,214.275,214.135,214.215,262600000.0
2008-01-09 19:29:00,214.205,214.27,214.19,214.235,638700000.0
2008-01-09 19:30:00,214.235,214.29,214.23,214.23,457700000.0
2008-01-09 19:31:00,214.23,214.295,214.23,214.26,193700000.0
2008-01-09 19:32:00,214.26,214.27,214.235,214.245,438000000.0
2008-01-09 19:33:00,214.245,214.275,214.205,214.225,360600000.0
2008-01-09 19:34:00,214.225,214.285,214.22,214.225,89100000.0
2008-01-09 19:35:00,214.225,214.305,214.205,214.265,90600000.0
2008-01-09 19:36:00,214.265,214.28,214.145,214.145,243600000.0
2008-01-09 19:37:00,214.145,214.17,214.095,214.105,395700000.0
2008-01-09 19:38:00,214.105,214.15,214.085,214.15,463099998.0
2008-01-09 19:39:00,214.135,214.195,214.115,214.125,432500000.0
2008-01-09 19:40:00,214.125,214.17,214.115,214.14,395700000.0
2008-01-09 19:41:00,214.14,214.15,214.06,214.06,389600000.0
2008-01-09 19:42:00,214.06,214.065,214.005,214.035,325600000.0
2008-01-09 19:43:00,214.035,214.05,214.0,214.02,521900000.0
2008-01-09 19:44:00,214.03,214.06,213.995,214.0,510700000.0
2008-01-09 19:45:00,214.0,214.04,213.97,214.01,591900000.0
2008-01-09 19:46:00,214.01,214.05,213.955,214.015,486100000.0
2008-01-09 19:47:00,214.015,214.09,214.015,214.07,606800000.0
2008-01-09 19:48:00,214.06,214.07,214.04,214.065,146300000.0
2008-01-09 19:49:00,214.065,214.065,214.025,214.065,148600000.0
2008-01-09 19:50:00,214.065,214.095,214.06,214.085,91800000.0
2008-01-09 19:51:00,214.085,214.155,214.07,214.155,95100000.0
2008-01-09 19:52:00,214.155,214.22,214.145,214.2,288700000.0
2008-01-09 19:53:00,214.2,214.205,214.155,214.175,415600000.0
2008-01-09 19:54:00,214.175,214.185,214.155,214.165,171500000.0
2008-01-09 19:55:00,214.165,214.175,214.11,214.13,312600000.0
2008-01-09 19:56:00,214.13,214.14,214.06,214.115,87400000.0
2008-01-09 19:57:00,214.115,214.115,214.05,214.07,86700000.0
2008-01-09 19:58:00,214.07,214.125,214.07,214.09,234600000.0
2008-01-09 19:59:00,214.1,214.155,214.06,214.1,193100000.0
2008-01-09 20:00:00,214.105,214.155,214.045,214.065,200300000.0
2008-01-09 20:01:00,214.065,214.07,214.01,214.05,223800000.0
2008-01-09 20:02:00,214.05,214.12,214.035,214.08,538700000.0
2008-01-09 20:03:00,214.08,214.16,214.055,214.13,478000000.0
2008-01-09 20:04:00,214.13,214.18,214.12,214.165,311300000.0
2008-01-09 20:05:00,214.16,214.205,214.155,214.155,310200000.0
2008-01-09 20:06:00,214.155,214.195,214.115,214.165,246300000.0
2008-01-09 20:07:00,214.165,214.195,214.11,214.16,331500000.0
2008-01-09 20:08:00,214.16,214.195,214.16,214.175,145500000.0
2008-01-09 20:09:00,214.17,214.175,214.065,214.1,299300000.0
2008-01-09 20:10:00,214.1,214.13,214.1,214.125,284000000.0
2008-01-09 20:11:00,214.125,214.185,214.115,214.14,475300000.0
2008-01-09 20:12:00,214.14,214.145,214.055,214.06,455399999.0
2008-01-09 20:13:00,214.06,214.075,214.05,214.07,515100000.0
2008-01-09 20:14:00,214.075,214.175,214.07,214.155,294300000.0
2008-01-09 20:15:00,214.155,214.155,214.055,214.07,350700000.0
2008-01-09 20:16:00,214.055,214.07,213.985,214.03,571300000.0
2008-01-09 20:17:00,214.03,214.105,214.03,214.07,78300000.0
2008-01-09 20:18:00,214.08,214.175,214.055,214.16,93000000.0
2008-01-09 20:19:00,214.14,214.15,214.05,214.075,365599998.0
2008-01-09 20:20:00,214.075,214.23,214.075,214.2,1002899997.0
2008-01-09 20:21:00,214.2,214.2,214.11,214.175,659600000.0
2008-01-09 20:22:00,214.175,214.18,214.145,214.155,868299998.0
2008-01-09 20:23:00,214.155,214.17,214.105,214.12,1019400000.0
2008-01-09 20:24:00,214.115,214.14,214.08,214.105,785200000.0
2008-01-09 20:25:00,214.105,214.12,214.05,214.07,441200000.0
2008-01-09 20:26:00,214.07,214.08,214.04,214.06,645800000.0
2008-01-09 20:27:00,214.06,214.08,214.015,214.02,407700000.0
2008-01-09 20:28:00,214.02,214.1,214.015,214.09,683300000.0
2008-01-09 20:29:00,214.09,214.1,214.04,214.07,547300000.0
2008-01-09 20:30:00,214.07,214.11,214.015,214.11,644800000.0
2008-01-09 20:31:00,214.11,214.11,214.07,214.07,513300000.0
2008-01-09 20:32:00,214.07,214.115,214.055,214.115,397000000.0
2008-01-09 20:33:00,214.115,214.115,214.01,214.03,505000000.0
2008-01-09 20:34:00,214.03,214.03,213.92,213.995,463100000.0
2008-01-09 20:35:00,213.995,214.03,213.935,214.01,574800000.0
2008-01-09 20:36:00,214.02,214.06,213.975,214.01,803600000.0
2008-01-09 20:37:00,214.01,214.01,213.95,213.97,673100000.0
2008-01-09 20:38:00,213.97,214.035,213.97,214.02,568500000.0
2008-01-09 20:39:00,214.02,214.035,213.97,214.0,419400000.0
2008-01-09 20:40:00,214.0,214.0,213.94,213.985,205600000.0
2008-01-09 20:41:00,213.985,214.0,213.91,213.92,229100000.0
2008-01-09 20:42:00,213.92,213.92,213.865,213.88,141000000.0
2008-01-09 20:43:00,213.88,213.945,213.85,213.93,383600000.0
2008-01-09 20:44:00,213.93,213.965,213.925,213.94,185400000.0
2008-01-09 20:45:00,213.94,213.94,213.885,213.885,245000000.0
2008-01-09 20:46:00,213.885,213.915,213.87,213.87,171600000.0
2008-01-09 20:47:00,213.87,213.9,213.87,213.9,162400000.0
2008-01-09 20:48:00,213.9,213.93,213.88,213.88,303000000.0
2008-01-09 20:49:00,213.88,213.94,213.88,213.915,358200000.0
2008-01-09 20:50:00,213.915,213.92,213.85,213.875,293000000.0
2008-01-09 20:51:00,213.875,213.89,213.85,213.885,592300000.0
2008-01-09 20:52:00,213.89,213.93,213.87,213.895,596300000.0
2008-01-09 20:53:00,213.895,213.955,213.875,213.895,510500000.0
2008-01-09 20:54:00,213.895,213.9,213.89,213.9,401800000.0
2008-01-09 20:55:00,213.895,213.955,213.885,213.955,556500000.0
2008-01-09 20:56:00,213.96,214.01,213.915,214.0,458600000.0
2008-01-09 20:57:00,214.0,214.02,213.96,214.02,388600000.0
2008-01-09 20:58:00,214.02,214.03,213.96,213.995,499800000.0
2008-01-09 20:59:00,214.0,214.03,213.98,214.02,340100000.0
2008-01-09 21:00:00,214.02,214.03,213.925,213.93,880400000.0
2008-01-09 21:01:00,213.925,213.93,213.85,213.87,493700000.0
2008-01-09 21:02:00,213.855,213.97,213.855,213.965,515400000.0
2008-01-09 21:03:00,213.96,214.015,213.94,213.95,381000000.0
2008-01-09 21:04:00,213.95,214.02,213.92,214.02,752600000.0
2008-01-09 21:05:00,214.02,214.03,213.885,213.885,430900000.0
2008-01-09 21:06:00,213.9,213.9,213.84,213.855,592300000.0
2008-01-09 21:07:00,213.855,213.89,213.84,213.855,748700000.0
2008-01-09 21:08:00,213.855,213.915,213.855,213.875,590700000.0
2008-01-09 21:09:00,213.875,213.92,213.85,213.91,573800000.0
2008-01-09 21:10:00,213.9,213.945,213.875,213.905,365800001.0
2008-01-09 21:11:00,213.915,213.985,213.885,213.94,493800000.0
2008-01-09 21:12:00,213.95,213.99,213.915,213.99,362900000.0
2008-01-09 21:13:00,213.99,214.04,213.98,214.03,201500000.0
2008-01-09 21:14:00,214.04,214.05,213.97,214.0,184300000.0
2008-01-09 21:15:00,214.0,214.005,213.905,213.92,362800000.0
2008-01-09 21:16:00,213.92,213.995,213.885,213.97,386800000.0
2008-01-09 21:17:00,213.97,214.02,213.95,213.97,455400000.0
2008-01-09 21:18:00,213.97,214.02,213.915,213.92,355500000.0
2008-01-09 21:19:00,213.92,214.0,213.91,214.0,537500000.0
2008-01-09 21:20:00,213.99,214.06,213.975,214.05,394200000.0
2008-01-09 21:21:00,214.055,214.06,213.98,214.02,267700000.0
2008-01-09 21:22:00,214.02,214.04,213.935,213.97,685000003.0
2008-01-09 21:23:00,213.97,214.03,213.96,214.01,475500000.0
2008-01-09 21:24:00,214.01,214.02,213.965,214.0,494900000.0
2008-01-09 21:25:00,214.0,214.025,213.965,213.985,479600000.0
2008-01-09 21:26:00,213.985,213.995,213.955,213.975,403100000.0
2008-01-09 21:27:00,213.975,214.005,213.945,213.965,249900000.0
2008-01-09 21:28:00,213.965,213.97,213.92,213.97,590000000.0
2008-01-09 21:29:00,213.97,214.11,213.955,214.025,172100000.0
2008-01-09 21:30:00,214.025,214.04,213.985,213.99,328200000.0
2008-01-09 21:31:00,213.995,214.085,213.995,214.07,456100000.0
2008-01-09 21:32:00,214.075,214.22,214.075,214.19,285000000.0
2008-01-09 21:33:00,214.19,214.195,214.06,214.065,475200000.0
2008-01-09 21:34:00,214.065,214.095,214.04,214.08,549800000.0
2008-01-09 21:35:00,214.08,214.125,214.08,214.125,251400000.0
2008-01-09 21:36:00,214.12,214.215,214.06,214.215,433600000.0
2008-01-09 21:37:00,214.215,214.215,214.13,214.16,472200000.0
2008-01-09 21:38:00,214.16,214.24,214.155,214.2,391500000.0
2008-01-09 21:39:00,214.21,214.21,214.12,214.15,505100000.0
2008-01-09 21:40:00,214.15,214.15,214.09,214.11,377000000.0
2008-01-09 21:41:00,214.11,214.16,214.11,214.15,500100000.0
2008-01-09 21:42:00,214.15,214.16,214.105,214.15,405300000.0
2008-01-09 21:43:00,214.15,214.15,214.06,214.085,396900000.0
2008-01-09 21:44:00,214.085,214.13,214.085,214.1,410300000.0
2008-01-09 21:45:00,214.1,214.145,214.065,214.125,467600000.0
2008-01-09 21:46:00,214.125,214.17,214.085,214.09,537500000.0
2008-01-09 21:47:00,214.09,214.24,214.085,214.17,536200000.0
2008-01-09 21:48:00,214.17,214.305,214.155,214.285,121500000.0
2008-01-09 21:49:00,214.285,214.35,214.275,214.325,360800000.0
2008-01-09 21:50:00,214.325,214.33,214.235,214.275,651100000.0
2008-01-09 21:51:00,214.29,214.41,214.275,214.375,199400000.0
2008-01-09 21:52:00,214.375,214.375,214.245,214.32,381500000.0
2008-01-09 21:53:00,214.315,214.345,214.25,214.26,282200000.0
2008-01-09 21:54:00,214.26,214.32,214.225,214.23,602500000.0
2008-01-09 21:55:00,214.23,214.25,214.19,214.25,627400000.0
2008-01-09 21:56:00,214.25,214.275,214.225,214.25,427600000.0
2008-01-09 21:57:00,214.25,214.265,214.195,214.225,454600000.0
2008-01-09 21:58:00,214.225,214.28,214.215,214.255,744799998.0
2008-01-09 21:59:00,214.255,214.265,214.175,214.21,679800000.0
2008-01-09 22:00:00,214.21,214.25,214.155,214.2,259900000.0
2008-01-09 22:01:00,214.2,214.295,214.2,214.295,114200000.0
2008-01-09 22:02:00,214.295,214.305,214.265,214.265,238900000.0
2008-01-09 22:03:00,214.265,214.37,214.265,214.37,397900001.0
2008-01-09 22:04:00,214.37,214.375,214.315,214.32,335200000.0
2008-01-09 22:05:00,214.33,214.43,214.325,214.41,166400000.0
2008-01-09 22:06:00,214.41,214.52,214.4,214.455,276300000.0
2008-01-09 22:07:00,214.455,214.455,214.315,214.315,494600000.0
2008-01-09 22:08:00,214.32,214.47,214.315,214.46,364800000.0
2008-01-09 22:09:00,214.46,214.505,214.405,214.425,280700000.0
2008-01-09 22:10:00,214.425,214.48,214.405,214.445,526200000.0
2008-01-09 22:11:00,214.445,214.47,214.415,214.445,561300000.0
2008-01-09 22:12:00,214.445,214.445,214.38,214.38,221700000.0
2008-01-09 22:13:00,214.38,214.4,214.335,214.34,669000000.0
2008-01-09 22:14:00,214.34,214.4,214.34,214.355,611500000.0
2008-01-09 22:15:00,214.36,214.42,214.36,214.42,570200000.0
2008-01-09 22:16:00,214.42,214.47,214.405,214.47,431800000.0
2008-01-09 22:17:00,214.45,214.48,214.42,214.46,404200000.0
2008-01-09 22:18:00,214.46,214.605,214.455,214.555,501000000.0
2008-01-09 22:19:00,214.56,214.585,214.505,214.545,633200000.0
2008-01-09 22:20:00,214.545,214.56,214.42,214.43,608700000.0
2008-01-09 22:21:00,214.425,214.535,214.415,214.5,327900000.0
2008-01-09 22:22:00,214.505,214.525,214.465,214.525,441800000.0
2008-01-09 22:23:00,214.525,214.565,214.525,214.54,401400000.0
2008-01-09 22:24:00,214.54,214.63,214.5,214.575,550800000.0
2008-01-09 22:25:00,214.565,214.615,214.55,214.55,194800000.0
2008-01-09 22:26:00,214.55,214.62,214.52,214.59,228400000.0
2008-01-09 22:27:00,214.59,214.6,214.53,214.58,466400000.0
2008-01-09 22:28:00,214.58,214.62,214.565,214.57,220400000.0
2008-01-09 22:29:00,214.57,214.57,214.48,214.505,281000000.0
2008-01-09 22:30:00,214.5,214.51,214.42,214.42,526400000.0
2008-01-09 22:31:00,214.42,214.5,214.38,214.465,776300000.0
2008-01-09 22:32:00,214.465,214.515,214.425,214.425,648200000.0
2008-01-09 22:33:00,214.42,214.525,214.41,214.51,384800000.0
2008-01-09 22:34:00,214.5,214.54,214.455,214.535,418900000.0
2008-01-09 22:35:00,214.535,214.565,214.47,214.505,324900000.0
2008-01-09 22:36:00,214.505,214.515,214.475,214.515,208100000.0
2008-01-09 22:37:00,214.515,214.64,214.465,214.64,257100000.0
2008-01-09 22:38:00,214.64,214.71,214.62,214.695,559600000.0
2008-01-09 22:39:00,214.695,214.715,214.605,214.695,144000000.0
2008-01-09 22:40:00,214.695,214.755,214.675,214.715,416800000.0
2008-01-09 22:41:00,214.715,214.745,214.625,214.69,110600000.0
2008-01-09 22:42:00,214.69,214.725,214.685,214.695,118900000.0
2008-01-09 22:43:00,214.695,214.76,214.65,214.74,494500000.0
2008-01-09 22:44:00,214.725,214.79,214.725,214.765,386300000.0
2008-01-09 22:45:00,214.76,214.815,214.735,214.815,538800000.0
2008-01-09 22:46:00,214.815,214.84,214.73,214.82,411800000.0
2008-01-09 22:47:00,214.82,214.84,214.78,214.83,638600000.0
2008-01-09 22:48:00,214.83,214.84,214.77,214.81,591800000.0
2008-01-09 22:49:00,214.81,214.915,214.79,214.865,735500000.0
2008-01-09 22:50:00,214.88,214.945,214.86,214.905,226800000.0
2008-01-09 22:51:00,214.905,214.905,214.84,214.875,109300000.0
2008-01-09 22:52:00,214.875,214.94,214.875,214.92,269800000.0
2008-01-09 22:53:00,214.925,214.995,214.88,214.985,261300000.0
2008-01-09 22:54:00,215.015,215.13,214.93,215.02,368300000.0
2008-01-09 22:55:00,215.01,215.1,214.965,215.1,637000000.0
2008-01-09 22:56:00,215.1,215.26,215.085,215.19,407800000.0
2008-01-09 22:57:00,215.21,215.21,215.125,215.16,333200000.0
2008-01-09 22:58:00,215.16,215.185,215.155,215.165,209100000.0
2008-01-09 22:59:00,215.165,215.225,215.15,215.155,99900000.0
2008-01-09 23:00:00,215.155,215.195,215.095,215.115,284000000.0
2008-01-09 23:01:00,215.115,215.12,215.01,215.015,364400000.0
2008-01-09 23:02:00,215.025,215.03,214.965,214.975,621800000.0
2008-01-09 23:03:00,214.975,214.975,214.905,214.96,370500000.0
2008-01-09 23:04:00,214.96,214.96,214.915,214.92,487800000.0
2008-01-09 23:05:00,214.92,214.92,214.86,214.87,199200000.0
2008-01-09 23:06:00,214.87,214.92,214.87,214.92,448700000.0
2008-01-09 23:07:00,214.92,214.94,214.88,214.88,480900000.0
2008-01-09 23:08:00,214.88,214.905,214.85,214.89,212600000.0
2008-01-09 23:09:00,214.89,214.945,214.89,214.94,366700000.0
2008-01-09 23:10:00,214.94,214.985,214.935,214.96,400300000.0
2008-01-09 23:11:00,214.965,214.99,214.955,214.97,485300000.0
2008-01-09 23:12:00,214.97,215.04,214.96,215.04,136700000.0
2008-01-09 23:13:00,215.04,215.055,214.98,215.055,362500000.0
2008-01-09 23:14:00,215.07,215.07,215.02,215.045,301600000.0
2008-01-09 23:15:00,215.045,215.055,215.03,215.045,394700000.0
2008-01-09 23:16:00,215.04,215.065,215.03,215.05,375500000.0
2008-01-09 23:17:00,215.05,215.05,215.015,215.025,562200000.0
2008-01-09 23:18:00,215.025,215.025,214.97,214.99,427900000.0
2008-01-09 23:19:00,214.99,214.995,214.96,214.965,343700000.0
2008-01-09 23:20:00,214.965,214.965,214.93,214.955,920700000.0
2008-01-09 23:21:00,214.955,214.98,214.94,214.97,847400000.0
2008-01-09 23:22:00,214.97,215.02,214.96,214.985,704500000.0
2008-01-09 23:23:00,214.995,215.03,214.985,215.005,892800000.0
2008-01-09 23:24:00,215.005,215.03,214.98,215.01,898900000.0
2008-01-09 23:25:00,215.01,215.05,215.0,215.05,441600000.0
2008-01-09 23:26:00,215.05,215.05,214.98,214.985,658500000.0
2008-01-09 23:27:00,214.98,215.035,214.98,214.99,1373199993.0
2008-01-09 23:28:00,214.99,215.0,214.98,214.99,1633000000.0
2008-01-09 23:29:00,214.99,215.045,214.98,215.035,365400000.0
2008-01-09 23:30:00,215.035,215.075,214.99,215.025,1251900000.0
2008-01-09 23:31:00,215.025,215.025,215.005,215.015,113100000.0
2008-01-09 23:32:00,215.015,215.035,215.0,215.0,254100000.0
2008-01-09 23:33:00,215.0,215.005,214.99,214.99,1033900000.0
2008-01-09 23:34:00,214.99,215.0,214.96,215.0,443400000.0
2008-01-09 23:35:00,215.0,215.02,214.99,215.02,1610600007.0
2008-01-09 23:36:00,215.03,215.07,215.01,215.02,2020899945.0
2008-01-09 23:37:00,215.02,215.035,215.01,215.01,912400011.0
2008-01-09 23:38:00,215.025,215.08,215.01,215.07,592700000.0
2008-01-09 23:39:00,215.07,215.105,215.06,215.095,211700000.0
2008-01-09 23:40:00,215.095,215.14,215.07,215.12,1016000001.0
2008-01-09 23:41:00,215.12,215.125,215.09,215.12,1040100000.0
2008-01-09 23:42:00,215.11,215.13,215.1,215.13,979700000.0
2008-01-09 23:43:00,215.13,215.17,215.11,215.11,1408000000.0
2008-01-09 23:44:00,215.11,215.24,215.1,215.22,1221800014.0
2008-01-09 23:45:00,215.23,215.35,215.2,215.3,1604099997.0
2008-01-09 23:46:00,215.3,215.665,215.295,215.47,638680000.0
2008-01-09 23:47:00,215.47,215.575,215.4,215.54,423680000.0
2008-01-09 23:48:00,215.55,215.55,215.45,215.475,1218820007.0
2008-01-09 23:49:00,215.475,215.49,215.41,215.43,866220000.0
2008-01-09 23:50:00,215.43,215.495,215.38,215.43,92720000.0
2008-01-09 23:51:00,215.43,215.445,215.4,215.41,225340000.0
2008-01-09 23:52:00,215.41,215.445,215.4,215.41,119400000.0
2008-01-09 23:53:00,215.41,215.5,215.41,215.46,251520000.0
2008-01-09 23:54:00,215.46,215.6,215.46,215.51,1187660000.0
2008-01-09 23:55:00,215.5,215.59,215.48,215.59,512980000.0
2008-01-09 23:56:00,215.57,215.63,215.53,215.54,1384800000.0
2008-01-09 23:57:00,215.54,215.56,215.53,215.55,1989200000.0
2008-01-09 23:58:00,215.55,215.55,215.52,215.52,1356300000.0
2008-01-09 23:59:00,215.52,215.52,215.44,215.44,863400000.0
2008-01-10 00:00:00,215.47,215.47,215.345,215.39,577500000.0
2008-01-10 00:01:00,215.39,215.39,215.3,215.34,718200000.0
2008-01-10 00:02:00,215.34,215.4,215.24,215.24,1168800000.0
2008-01-10 00:03:00,215.24,215.29,215.24,215.28,1065700000.0
2008-01-10 00:04:00,215.28,215.33,215.28,215.3,1268600000.0
2008-01-10 00:05:00,215.33,215.34,215.28,215.28,1361900000.0
2008-01-10 00:06:00,215.33,215.41,215.22,215.36,1361900000.0
2008-01-10 00:07:00,215.36,215.49,215.31,215.37,1833600000.0
2008-01-10 00:08:00,215.37,215.49,215.36,215.49,2040900000.0
2008-01-10 00:09:00,215.39,215.44,215.37,215.44,2065800000.0
2008-01-10 00:10:00,215.42,215.47,215.4,215.4,2065800000.0
2008-01-10 00:11:00,215.46,215.46,215.34,215.41,2065800000.0
2008-01-10 00:12:00,215.41,215.43,215.4,215.41,1215200000.0
2008-01-10 00:13:00,215.41,215.41,215.3,215.33,1135000000.0
2008-01-10 00:14:00,215.34,215.35,215.29,215.31,1124900000.0
2008-01-10 00:15:00,215.31,215.34,215.22,215.23,1065400000.0
2008-01-10 00:16:00,215.22,215.24,215.21,215.24,1119400000.0
2008-01-10 00:17:00,215.24,215.27,215.24,215.27,424200000.0
2008-01-10 00:18:00,215.27,215.28,215.25,215.25,164900000.0
2008-01-10 00:19:00,215.25,215.27,215.23,215.24,791500000.0
2008-01-10 00:20:00,215.24,215.27,215.17,215.24,231100000.0
2008-01-10 00:21:00,215.24,215.28,215.23,215.24,367200000.0
2008-01-10 00:22:00,215.24,215.24,215.21,215.22,195600000.0
2008-01-10 00:23:00,215.22,215.23,215.19,215.2,806400000.0
2008-01-10 00:24:00,215.2,215.24,215.19,215.21,936700000.0
2008-01-10 00:25:00,215.21,215.21,215.18,215.21,1033100000.0
2008-01-10 00:26:00,215.21,215.24,215.21,215.24,692800000.0
2008-01-10 00:27:00,215.24,215.24,215.2,215.24,975400000.0
2008-01-10 00:28:00,215.23,215.27,215.2,215.26,934100000.0
2008-01-10 00:29:00,215.26,215.26,215.22,215.24,857200000.0
2008-01-10 00:30:00,215.24,215.24,215.205,215.21,1095500000.0
2008-01-10 00:31:00,215.21,215.24,215.2,215.21,1271700000.0
2008-01-10 00:32:00,215.19,215.27,215.19,215.25,242600000.0
2008-01-10 00:33:00,215.25,215.27,215.23,215.23,164100000.0
2008-01-10 00:34:00,215.23,215.23,215.22,215.22,245000000.0
2008-01-10 00:35:00,215.2,215.25,215.17,215.17,300100000.0
2008-01-10 00:36:00,215.17,215.17,215.09,215.11,839800000.0
2008-01-10 00:37:00,215.11,215.11,215.09,215.09,98900000.0
2008-01-10 00:38:00,215.11,215.11,215.08,215.09,303000000.0
2008-01-10 00:39:00,215.11,215.13,215.1,215.1,283100000.0
2008-01-10 00:40:00,215.1,215.13,215.09,215.11,163800000.0
2008-01-10 00:41:00,215.11,215.13,215.11,215.13,147000000.0
2008-01-10 00:42:00,215.13,215.19,215.11,215.12,245300000.0
2008-01-10 00:43:00,215.12,215.19,215.12,215.18,398600000.0
2008-01-10 00:44:00,215.18,215.22,215.16,215.21,655000000.0
2008-01-10 00:45:00,215.21,215.28,215.21,215.23,593500000.0
2008-01-10 00:46:00,215.23,215.29,215.22,215.27,1079300003.0
2008-01-10 00:47:00,215.27,215.36,215.24,215.31,501400000.0
2008-01-10 00:48:00,215.31,215.32,215.27,215.27,599600000.0
2008-01-10 00:49:00,215.27,215.3,215.26,215.27,844800000.0
2008-01-10 00:50:00,215.28,215.38,215.27,215.32,582999999.0
2008-01-10 00:51:00,215.32,215.32,215.3,215.32,1025800000.0
2008-01-10 00:52:00,215.32,215.34,215.32,215.34,647200000.0
2008-01-10 00:53:00,215.34,215.34,215.3,215.33,592600000.0
2008-01-10 00:54:00,215.33,215.37,215.32,215.36,694700000.0
2008-01-10 00:55:00,215.36,215.36,215.34,215.36,599400000.0
2008-01-10 00:56:00,215.36,215.36,215.34,215.36,605100000.0
2008-01-10 00:57:00,215.36,215.39,215.32,215.32,1692400000.0
2008-01-10 00:58:00,215.32,215.33,215.31,215.32,1288500000.0
2008-01-10 00:59:00,215.32,215.33,215.24,215.25,660500000.0
2008-01-10 01:00:00,215.25,215.33,215.22,215.32,618200000.0
2008-01-10 01:01:00,215.32,215.32,215.23,215.31,753700000.0
2008-01-10 01:02:00,215.31,215.36,215.25,215.36,633500000.0
2008-01-10 01:03:00,215.36,215.39,215.34,215.34,1193800000.0
2008-01-10 01:04:00,215.34,215.35,215.33,215.35,1238800000.0
2008-01-10 01:05:00,215.35,215.35,215.28,215.3,932900000.0
2008-01-10 01:06:00,215.3,215.35,215.295,215.35,944300000.0
2008-01-10 01:07:00,215.35,215.35,215.315,215.34,1057500000.0
2008-01-10 01:08:00,215.34,215.4,215.32,215.39,792200000.0
2008-01-10 01:09:00,215.39,215.43,215.38,215.425,809000000.0
2008-01-10 01:10:00,215.425,215.46,215.405,215.41,1368300000.0
2008-01-10 01:11:00,215.41,215.44,215.4,215.44,1320000000.0
2008-01-10 01:12:00,215.44,215.5,215.42,215.48,887300000.0
2008-01-10 01:13:00,215.49,215.52,215.46,215.46,888500000.0
2008-01-10 01:14:00,215.46,215.46,215.44,215.45,750800000.0
2008-01-10 01:15:00,215.45,215.45,215.43,215.43,768000000.0
2008-01-10 01:16:00,215.43,215.46,215.43,215.45,602800000.0
2008-01-10 01:17:00,215.45,215.46,215.42,215.45,516000000.0
2008-01-10 01:18:00,215.45,215.45,215.34,215.36,716000000.0
2008-01-10 01:19:00,215.36,215.39,215.35,215.39,881300000.0
2008-01-10 01:20:00,215.39,215.4,215.37,215.39,732700000.0
2008-01-10 01:21:00,215.39,215.41,215.365,215.39,615100000.0
2008-01-10 01:22:00,215.39,215.39,215.35,215.37,908200000.0
2008-01-10 01:23:00,215.37,215.38,215.37,215.38,864200000.0
2008-01-10 01:24:00,215.37,215.44,215.37,215.43,1445000000.0
2008-01-10 01:25:00,215.43,215.43,215.39,215.42,1319400000.0
2008-01-10 01:26:00,215.425,215.43,215.41,215.41,1398400000.0
2008-01-10 01:27:00,215.41,215.43,215.41,215.43,357600000.0
2008-01-10 01:28:00,215.43,215.44,215.4,215.41,470300000.0
2008-01-10 01:29:00,215.41,215.41,215.38,215.4,237500000.0
2008-01-10 01:30:00,215.4,215.42,215.4,215.42,452800000.0
2008-01-10 01:31:00,215.42,215.42,215.38,215.39,298200000.0
2008-01-10 01:32:00,215.41,215.42,215.39,215.42,518000000.0
2008-01-10 01:33:00,215.42,215.42,215.36,215.4,678100000.0
2008-01-10 01:34:00,215.4,215.41,215.39,215.41,1101000000.0
2008-01-10 01:35:00,215.41,215.41,215.37,215.37,660300000.0
2008-01-10 01:36:00,215.37,215.41,215.36,215.38,859800000.0
2008-01-10 01:37:00,215.38,215.39,215.33,215.34,661900000.0
2008-01-10 01:38:00,215.34,215.36,215.32,215.34,698200000.0
2008-01-10 01:39:00,215.33,215.35,215.31,215.34,909100000.0
2008-01-10 01:40:00,215.35,215.36,215.3,215.3,530300000.0
2008-01-10 01:41:00,215.33,215.34,215.3,215.34,683000000.0
2008-01-10 01:42:00,215.34,215.34,215.32,215.34,566400000.0
2008-01-10 01:43:00,215.32,215.34,215.28,215.3,712500000.0
2008-01-10 01:44:00,215.3,215.3,215.18,215.2,967800000.0
2008-01-10 01:45:00,215.19,215.23,215.19,215.22,813100000.0
2008-01-10 01:46:00,215.21,215.23,215.19,215.21,1336600000.0
2008-01-10 01:47:00,215.21,215.22,215.2,215.2,899000000.0
2008-01-10 01:48:00,215.2,215.21,215.14,215.16,912800000.0
2008-01-10 01:49:00,215.16,215.2,215.15,215.17,1014000000.0
2008-01-10 01:50:00,215.17,215.17,215.09,215.09,924700000.0
2008-01-10 01:51:00,215.09,215.11,215.03,215.08,420800000.0
2008-01-10 01:52:00,215.09,215.11,215.08,215.11,551200000.0
2008-01-10 01:53:00,215.11,215.11,215.08,215.11,534800000.0
2008-01-10 01:54:00,215.11,215.11,215.08,215.09,528000000.0
2008-01-10 01:55:00,215.09,215.1,215.05,215.05,579900000.0
2008-01-10 01:56:00,215.05,215.07,215.0,215.03,547800000.0
2008-01-10 01:57:00,215.03,215.05,214.99,214.99,839500000.0
2008-01-10 01:58:00,215.01,215.05,214.99,215.01,631600000.0
2008-01-10 01:59:00,215.01,215.08,215.0,215.07,579200000.0
2008-01-10 02:00:00,215.07,215.08,215.04,215.06,616600000.0
2008-01-10 02:01:00,215.06,215.08,215.04,215.04,596800000.0
2008-01-10 02:02:00,215.05,215.11,215.04,215.08,738400000.0
2008-01-10 02:03:00,215.1,215.14,215.1,215.11,684700000.0
2008-01-10 02:04:00,215.11,215.14,215.1,215.13,604800000.0
2008-01-10 02:05:00,215.13,215.13,215.08,215.11,378000000.0
2008-01-10 02:06:00,215.11,215.12,215.09,215.1,586500000.0
2008-01-10 02:07:00,215.1,215.11,215.08,215.08,740800000.0
2008-01-10 02:08:00,215.08,215.11,215.06,215.07,766600000.0
2008-01-10 02:09:00,215.07,215.11,215.04,215.04,601200000.0
2008-01-10 02:10:00,215.03,215.12,215.03,215.12,887500000.0
2008-01-10 02:11:00,215.12,215.16,215.09,215.11,857700000.0
2008-01-10 02:12:00,215.11,215.18,215.09,215.17,1250900000.0
2008-01-10 02:13:00,215.17,215.23,215.17,215.22,1153900000.0
2008-01-10 02:14:00,215.22,215.24,215.17,215.19,1051000000.0
2008-01-10 02:15:00,215.2,215.24,215.19,215.23,1232500000.0
2008-01-10 02:16:00,215.23,215.25,215.19,215.19,1046800000.0
2008-01-10 02:17:00,215.19,215.25,215.19,215.23,1106900000.0
2008-01-10 02:18:00,215.23,215.27,215.21,215.23,1574600000.0
2008-01-10 02:19:00,215.23,215.25,215.21,215.25,1449600000.0
2008-01-10 02:20:00,215.25,215.3,215.25,215.29,816700000.0
2008-01-10 02:21:00,215.29,215.42,215.28,215.35,503000000.0
2008-01-10 02:22:00,215.35,215.37,215.34,215.36,1224800000.0
2008-01-10 02:23:00,215.36,215.42,215.34,215.4,1001800000.0
2008-01-10 02:24:00,215.39,215.4,215.36,215.38,871400000.0
2008-01-10 02:25:00,215.39,215.39,215.37,215.37,1673400000.0
2008-01-10 02:26:00,215.37,215.39,215.33,215.35,1019500000.0
2008-01-10 02:27:00,215.35,215.37,215.34,215.34,1332800000.0
2008-01-10 02:28:00,215.34,215.36,215.33,215.34,1460800000.0
2008-01-10 02:29:00,215.34,215.39,215.32,215.36,978300000.0
2008-01-10 02:30:00,215.36,215.38,215.325,215.33,1190900000.0
2008-01-10 02:31:00,215.33,215.37,215.32,215.37,1642100000.0
2008-01-10 02:32:00,215.37,215.4,215.35,215.36,825800000.0
2008-01-10 02:33:00,215.36,215.37,215.34,215.35,1580400000.0
2008-01-10 02:34:00,215.35,215.35,215.3,215.3,1153900000.0
2008-01-10 02:35:00,215.3,215.37,215.295,215.37,696400000.0
2008-01-10 02:36:00,215.37,215.39,215.35,215.35,1067000000.0
2008-01-10 02:37:00,215.35,215.35,215.315,215.315,684800000.0
2008-01-10 02:38:00,215.315,215.335,215.315,215.335,621100000.0
2008-01-10 02:39:00,215.325,215.335,215.29,215.29,771700000.0
2008-01-10 02:40:00,215.29,215.315,215.285,215.305,534900000.0
2008-01-10 02:41:00,215.305,215.33,215.295,215.305,538300000.0
2008-01-10 02:42:00,215.305,215.335,215.305,215.325,527900000.0
2008-01-10 02:43:00,215.325,215.345,215.315,215.345,321500000.0
2008-01-10 02:44:00,215.345,215.345,215.345,215.345,494000000.0
2008-01-10 02:45:00,215.345,215.37,215.305,215.315,468000000.0
2008-01-10 02:46:00,215.305,215.415,215.285,215.385,708700000.0
2008-01-10 02:47:00,215.39,215.435,215.385,215.43,554000000.0
2008-01-10 02:48:00,215.43,215.435,215.425,215.425,441600000.0
2008-01-10 02:49:00,215.425,215.44,215.405,215.425,445200000.0
2008-01-10 02:50:00,215.44,215.49,215.425,215.45,520300000.0
2008-01-10 02:51:00,215.45,215.485,215.445,215.465,448900000.0
2008-01-10 02:52:00,215.465,215.485,215.465,215.465,311100000.0
2008-01-10 02:53:00,215.465,215.47,215.445,215.445,421800000.0
2008-01-10 02:54:00,215.45,215.535,215.435,215.46,498900000.0
2008-01-10 02:55:00,215.46,215.505,215.415,215.445,711200000.0
2008-01-10 02:56:00,215.445,215.495,215.445,215.465,340000000.0
2008-01-10 02:57:00,215.465,215.515,215.465,215.475,810300000.0
2008-01-10 02:58:00,215.475,215.495,215.445,215.445,524400000.0
2008-01-10 02:59:00,215.445,215.475,215.365,215.365,731100000.0
2008-01-10 03:00:00,215.355,215.395,215.355,215.375,553500000.0
2008-01-10 03:01:00,215.375,215.395,215.355,215.395,505500000.0
2008-01-10 03:02:00,215.395,215.455,215.395,215.445,565200000.0
2008-01-10 03:03:00,215.445,215.485,215.445,215.465,572100000.0
2008-01-10 03:04:00,215.465,215.465,215.395,215.435,669200000.0
2008-01-10 03:05:00,215.435,215.455,215.41,215.455,507400000.0
2008-01-10 03:06:00,215.455,215.455,215.415,215.435,377300000.0
2008-01-10 03:07:00,215.435,215.475,215.425,215.45,617400000.0
2008-01-10 03:08:00,215.45,215.475,215.435,215.455,757700000.0
2008-01-10 03:09:00,215.445,215.515,215.445,215.465,617500000.0
2008-01-10 03:10:00,215.465,215.495,215.455,215.475,584400000.0
2008-01-10 03:11:00,215.475,215.505,215.465,215.505,623600000.0
2008-01-10 03:12:00,215.48,215.515,215.445,215.455,545500000.0
2008-01-10 03:13:00,215.455,215.505,215.445,215.495,502100000.0
2008-01-10 03:14:00,215.48,215.535,215.47,215.52,659900000.0
2008-01-10 03:15:00,215.52,215.55,215.49,215.54,438700000.0
2008-01-10 03:16:00,215.54,215.55,215.495,215.525,256800000.0
2008-01-10 03:17:00,215.525,215.525,215.475,215.475,346500000.0
2008-01-10 03:18:00,215.475,215.495,215.465,215.465,515600000.0
2008-01-10 03:19:00,215.465,215.495,215.435,215.435,508800000.0
2008-01-10 03:20:00,215.445,215.445,215.325,215.335,439500000.0
2008-01-10 03:21:00,215.335,215.34,215.29,215.34,488000000.0
2008-01-10 03:22:00,215.34,215.365,215.3,215.335,529000000.0
2008-01-10 03:23:00,215.335,215.395,215.3,215.375,568200000.0
2008-01-10 03:24:00,215.375,215.375,215.35,215.36,681500000.0
2008-01-10 03:25:00,215.36,215.385,215.355,215.365,569000000.0
2008-01-10 03:26:00,215.365,215.365,215.335,215.355,558000000.0
2008-01-10 03:27:00,215.355,215.355,215.3,215.335,622400000.0
2008-01-10 03:28:00,215.335,215.355,215.315,215.315,630900000.0
2008-01-10 03:29:00,215.32,215.32,215.29,215.295,466000000.0
2008-01-10 03:30:00,215.295,215.31,215.28,215.28,474100000.0
2008-01-10 03:31:00,215.28,215.295,215.265,215.285,492600000.0
2008-01-10 03:32:00,215.285,215.285,215.14,215.14,440500000.0
2008-01-10 03:33:00,215.135,215.135,215.055,215.095,485200000.0
2008-01-10 03:34:00,215.095,215.125,215.07,215.11,630300000.0
2008-01-10 03:35:00,215.11,215.165,215.11,215.115,499400000.0
2008-01-10 03:36:00,215.115,215.14,215.105,215.115,568400000.0
2008-01-10 03:37:00,215.115,215.12,215.065,215.085,410600000.0
2008-01-10 03:38:00,215.085,215.105,215.075,215.09,750900000.0
2008-01-10 03:39:00,215.09,215.125,215.09,215.115,622600000.0
2008-01-10 03:40:00,215.115,215.115,215.095,215.095,359200000.0
2008-01-10 03:41:00,215.095,215.095,215.025,215.045,546100000.0
2008-01-10 03:42:00,215.05,215.105,215.04,215.1,476200000.0
2008-01-10 03:43:00,215.1,215.125,215.085,215.115,900600000.0
2008-01-10 03:44:00,215.115,215.13,215.1,215.13,777700000.0
2008-01-10 03:45:00,215.13,215.145,215.065,215.095,737100000.0
2008-01-10 03:46:00,215.1,215.1,215.04,215.04,926100000.0
2008-01-10 03:47:00,215.04,215.06,214.985,215.02,586500000.0
2008-01-10 03:48:00,215.02,215.035,215.01,215.01,532500000.0
2008-01-10 03:49:00,215.015,215.04,214.96,214.965,672100000.0
2008-01-10 03:50:00,214.96,215.01,214.96,214.98,655600000.0
2008-01-10 03:51:00,214.98,215.005,214.98,215.0,805200000.0
2008-01-10 03:52:00,215.0,215.0,214.98,214.98,736500000.0
2008-01-10 03:53:00,214.98,214.98,214.945,214.965,346300000.0
2008-01-10 03:54:00,214.965,214.98,214.945,214.965,604200000.0
2008-01-10 03:55:00,214.965,214.985,214.91,214.91,560400000.0
2008-01-10 03:56:00,214.91,214.92,214.875,214.915,372800000.0
2008-01-10 03:57:00,214.915,214.995,214.91,214.955,664900000.0
2008-01-10 03:58:00,214.955,214.98,214.95,214.97,653300000.0
2008-01-10 03:59:00,214.97,215.03,214.965,215.03,627900000.0
2008-01-10 04:00:00,215.03,215.06,215.02,215.06,874000000.0
2008-01-10 04:01:00,215.06,215.09,215.06,215.065,925200000.0
2008-01-10 04:02:00,215.065,215.075,215.03,215.04,543000000.0
2008-01-10 04:03:00,215.04,215.04,214.945,214.965,728900000.0
2008-01-10 04:04:00,214.97,214.995,214.96,214.995,731400000.0
2008-01-10 04:05:00,214.98,215.005,214.94,214.955,608700000.0
2008-01-10 04:06:00,214.945,215.0,214.935,214.98,495400000.0
2008-01-10 04:07:00,214.98,214.98,214.97,214.97,355600000.0
2008-01-10 04:08:00,214.97,214.975,214.915,214.915,609300000.0
2008-01-10 04:09:00,214.915,214.915,214.835,214.885,653800000.0
2008-01-10 04:10:00,214.885,214.915,214.875,214.875,948100000.0
2008-01-10 04:11:00,214.875,214.895,214.775,214.815,878500000.0
2008-01-10 04:12:00,214.815,214.815,214.785,214.805,314800000.0
2008-01-10 04:13:00,214.805,214.825,214.765,214.785,358000000.0
2008-01-10 04:14:00,214.765,214.815,214.725,214.74,813600000.0
2008-01-10 04:15:00,214.745,214.755,214.705,214.745,786700000.0
2008-01-10 04:16:00,214.745,214.755,214.715,214.735,833900000.0
2008-01-10 04:17:00,214.735,214.825,214.72,214.825,518100000.0
2008-01-10 04:18:00,214.825,214.865,214.815,214.845,712700000.0
2008-01-10 04:19:00,214.845,214.915,214.845,214.905,632100000.0
2008-01-10 04:20:00,214.905,214.905,214.875,214.875,1155900000.0
2008-01-10 04:21:00,214.875,214.915,214.86,214.905,1152300000.0
2008-01-10 04:22:00,214.905,214.995,214.905,214.995,1299300000.0
2008-01-10 04:23:00,214.995,214.995,214.955,214.955,576100000.0
2008-01-10 04:24:00,214.955,214.955,214.915,214.925,697000000.0
2008-01-10 04:25:00,214.925,214.935,214.905,214.915,863700000.0
2008-01-10 04:26:00,214.905,214.965,214.88,214.955,742100000.0
2008-01-10 04:27:00,214.955,215.015,214.955,214.995,1271600000.0
2008-01-10 04:28:00,214.995,214.995,214.935,214.975,940800000.0
2008-01-10 04:29:00,214.975,214.975,214.715,214.745,753100000.0
2008-01-10 04:30:00,214.745,214.805,214.705,214.805,802300000.0
2008-01-10 04:31:00,214.805,214.855,214.805,214.835,492400000.0
2008-01-10 04:32:00,214.835,214.855,214.815,214.815,620700000.0
2008-01-10 04:33:00,214.815,214.885,214.815,214.88,1098800000.0
2008-01-10 04:34:00,214.88,214.915,214.875,214.915,1128200000.0
2008-01-10 04:35:00,214.915,214.925,214.875,214.905,441500000.0
2008-01-10 04:36:00,214.905,214.925,214.895,214.925,638800000.0
2008-01-10 04:37:00,214.925,214.935,214.9,214.935,638000000.0
2008-01-10 04:38:00,214.935,214.95,214.925,214.945,374000000.0
2008-01-10 04:39:00,214.945,214.95,214.875,214.875,475000000.0
2008-01-10 04:40:00,214.875,214.885,214.865,214.885,776700000.0
2008-01-10 04:41:00,214.885,214.89,214.86,214.865,900500000.0
2008-01-10 04:42:00,214.865,214.885,214.815,214.875,895500000.0
2008-01-10 04:43:00,214.855,214.875,214.805,214.815,752900000.0
2008-01-10 04:44:00,214.815,214.855,214.805,214.845,616400000.0
2008-01-10 04:45:00,214.845,214.865,214.795,214.795,669500000.0
2008-01-10 04:46:00,214.795,214.795,214.685,214.745,545100000.0
2008-01-10 04:47:00,214.745,214.775,214.695,214.745,1128499999.0
2008-01-10 04:48:00,214.735,214.765,214.725,214.75,1004200000.0
2008-01-10 04:49:00,214.75,214.825,214.745,214.805,873600000.0
2008-01-10 04:50:00,214.805,214.865,214.805,214.845,1681000000.0
2008-01-10 04:51:00,214.845,214.855,214.825,214.845,718800000.0
2008-01-10 04:52:00,214.845,214.865,214.845,214.855,1034000000.0
2008-01-10 04:53:00,214.855,214.855,214.815,214.825,1297300000.0
2008-01-10 04:54:00,214.825,214.855,214.805,214.815,586300000.0
2008-01-10 04:55:00,214.815,214.825,214.805,214.815,721900000.0
2008-01-10 04:56:00,214.815,214.815,214.735,214.735,986500000.0
2008-01-10 04:57:00,214.725,214.785,214.715,214.775,1057000000.0
2008-01-10 04:58:00,214.775,214.79,214.765,214.79,962600000.0
2008-01-10 04:59:00,214.79,214.795,214.755,214.775,993200000.0
2008-01-10 05:00:00,214.775,214.815,214.755,214.795,1088300000.0
2008-01-10 05:01:00,214.795,214.825,214.755,214.755,1029500000.0
2008-01-10 05:02:00,214.755,214.775,214.68,214.705,754000000.0
2008-01-10 05:03:00,214.705,214.705,214.665,214.675,1539600000.0
2008-01-10 05:04:00,214.675,214.695,214.585,214.595,966400000.0
2008-01-10 05:05:00,214.595,214.655,214.595,214.625,868900000.0
2008-01-10 05:06:00,214.625,214.665,214.615,214.655,995900000.0
2008-01-10 05:07:00,214.655,214.675,214.605,214.635,2019899979.0
2008-01-10 05:08:00,214.635,214.635,214.575,214.605,810000000.0
2008-01-10 05:09:00,214.605,214.665,214.605,214.665,1170700000.0
2008-01-10 05:10:00,214.665,214.665,214.66,214.66,409600000.0
2008-01-10 05:11:00,214.665,214.665,214.545,214.595,891100000.0
2008-01-10 05:12:00,214.605,214.675,214.565,214.635,1224300000.0
2008-01-10 05:13:00,214.645,214.705,214.645,214.665,1236900000.0
2008-01-10 05:14:00,214.665,214.705,214.665,214.675,551200000.0
2008-01-10 05:15:00,214.675,214.695,214.675,214.685,715999997.0
2008-01-10 05:16:00,214.685,214.755,214.685,214.715,1316800000.0
2008-01-10 05:17:00,214.715,214.745,214.695,214.695,776800000.0
2008-01-10 05:18:00,214.695,214.745,214.685,214.705,792500000.0
2008-01-10 05:19:00,214.715,214.715,214.665,214.675,985600000.0
2008-01-10 05:20:00,214.665,214.69,214.655,214.69,1015900000.0
2008-01-10 05:21:00,214.69,214.69,214.64,214.64,1127700000.0
2008-01-10 05:22:00,214.66,214.675,214.64,214.665,862500000.0
2008-01-10 05:23:00,214.675,214.725,214.665,214.7,571000000.0
2008-01-10 05:24:00,214.7,214.7,214.625,214.635,956900000.0
2008-01-10 05:25:00,214.635,214.645,214.605,214.645,1241700000.0
2008-01-10 05:26:00,214.645,214.675,214.635,214.655,587100000.0
2008-01-10 05:27:00,214.655,214.695,214.635,214.685,616100000.0
2008-01-10 05:28:00,214.685,214.695,214.675,214.695,1247400000.0
2008-01-10 05:29:00,214.695,214.705,214.67,214.695,1129000000.0
2008-01-10 05:30:00,214.695,214.745,214.69,214.69,1011600000.0
2008-01-10 05:31:00,214.69,214.735,214.675,214.735,1090900000.0
2008-01-10 05:32:00,214.735,214.805,214.705,214.805,1004200000.0
2008-01-10 05:33:00,214.805,214.805,214.75,214.765,933200000.0
2008-01-10 05:34:00,214.755,214.795,214.745,214.795,895800000.0
2008-01-10 05:35:00,214.805,214.805,214.725,214.765,1168700000.0
2008-01-10 05:36:00,214.81,214.81,214.79,214.81,986500000.0
2008-01-10 05:37:00,214.745,214.795,214.745,214.755,986500000.0
2008-01-10 05:38:00,214.755,214.765,214.72,214.72,1151600000.0
2008-01-10 05:39:00,214.745,214.765,214.72,214.75,606500000.0
2008-01-10 05:40:00,214.75,214.785,214.74,214.785,784500000.0
2008-01-10 05:41:00,214.775,214.795,214.75,214.795,1287200000.0
2008-01-10 05:42:00,214.785,214.835,214.775,214.785,802400000.0
2008-01-10 05:43:00,214.795,214.825,214.755,214.825,1444300000.0
2008-01-10 05:44:00,214.825,214.845,214.825,214.825,1301600000.0
2008-01-10 05:45:00,214.825,214.865,214.805,214.845,1053500000.0
2008-01-10 05:46:00,214.855,214.865,214.815,214.84,1328700000.0
2008-01-10 05:47:00,214.845,214.885,214.835,214.885,981100000.0
2008-01-10 05:48:00,214.885,214.885,214.865,214.885,945400000.0
2008-01-10 05:49:00,214.885,214.945,214.885,214.945,1052400000.0
2008-01-10 05:50:00,214.945,214.95,214.935,214.935,582500000.0
2008-01-10 05:51:00,214.935,214.945,214.925,214.935,791100000.0
2008-01-10 05:52:00,214.935,215.005,214.925,214.995,655800000.0
2008-01-10 05:53:00,214.995,214.995,214.945,214.945,1122399994.0
2008-01-10 05:54:00,214.945,214.955,214.885,214.905,1045900000.0
2008-01-10 05:55:00,214.905,214.915,214.88,214.885,1384100001.0
2008-01-10 05:56:00,214.885,214.91,214.88,214.905,1492500000.0
2008-01-10 05:57:00,214.905,214.935,214.885,214.905,1071000000.0
2008-01-10 05:58:00,214.905,214.905,214.84,214.86,654900000.0
2008-01-10 05:59:00,214.86,214.905,214.86,214.88,434600000.0
2008-01-10 06:00:00,214.885,214.905,214.875,214.885,497500000.0
2008-01-10 06:01:00,214.885,214.915,214.88,214.905,509200000.0
2008-01-10 06:02:00,214.905,214.945,214.905,214.925,531200000.0
2008-01-10 06:03:00,214.925,214.965,214.91,214.935,598800000.0
2008-01-10 06:04:00,214.935,214.985,214.935,214.955,563800000.0
2008-01-10 06:05:00,214.955,215.015,214.955,214.975,264700000.0
2008-01-10 06:06:00,214.975,214.995,214.97,214.985,534800000.0
2008-01-10 06:07:00,214.985,215.015,214.965,214.995,534300000.0
2008-01-10 06:08:00,214.995,214.995,214.96,214.96,218100000.0
2008-01-10 06:09:00,214.96,214.965,214.9,214.905,643700000.0
2008-01-10 06:10:00,214.9,214.925,214.895,214.915,444000000.0
2008-01-10 06:11:00,214.925,214.945,214.905,214.915,376900000.0
2008-01-10 06:12:00,214.915,214.955,214.915,214.945,359600000.0
2008-01-10 06:13:00,214.945,214.985,214.945,214.975,721400000.0
2008-01-10 06:14:00,214.965,214.985,214.955,214.955,647500000.0
2008-01-10 06:15:00,214.955,215.005,214.95,214.965,253100000.0
2008-01-10 06:16:00,214.965,214.965,214.945,214.955,535400000.0
2008-01-10 06:17:00,214.955,214.965,214.825,214.835,495000000.0
2008-01-10 06:18:00,214.835,214.855,214.765,214.79,666600000.0
2008-01-10 06:19:00,214.79,214.79,214.715,214.715,569300000.0
2008-01-10 06:20:00,214.715,214.735,214.645,214.665,629000000.0
2008-01-10 06:21:00,214.665,214.675,214.625,214.635,1092900002.0
2008-01-10 06:22:00,214.635,214.685,214.605,214.675,952300000.0
2008-01-10 06:23:00,214.675,214.705,214.665,214.685,883100000.0
2008-01-10 06:24:00,214.685,214.695,214.675,214.695,886100000.0
2008-01-10 06:25:00,214.685,214.695,214.645,214.675,1068600000.0
2008-01-10 06:26:00,214.675,214.685,214.64,214.64,831300000.0
2008-01-10 06:27:00,214.645,214.685,214.64,214.67,771800000.0
2008-01-10 06:28:00,214.67,214.735,214.655,214.685,561900000.0
2008-01-10 06:29:00,214.685,214.705,214.665,214.705,1150300000.0
2008-01-10 06:30:00,214.705,214.705,214.68,214.685,1359500000.0
2008-01-10 06:31:00,214.69,214.735,214.68,214.735,823000000.0
2008-01-10 06:32:00,214.735,214.805,214.735,214.805,558900000.0
2008-01-10 06:33:00,214.805,214.815,214.785,214.805,570900000.0
2008-01-10 06:34:00,214.795,214.835,214.795,214.8,760000000.0
2008-01-10 06:35:00,214.805,214.825,214.79,214.825,857300000.0
2008-01-10 06:36:00,214.825,214.83,214.805,214.825,688300000.0
2008-01-10 06:37:00,214.815,214.885,214.815,214.875,523200000.0
2008-01-10 06:38:00,214.875,214.885,214.835,214.855,1278499999.0
2008-01-10 06:39:00,214.855,214.855,214.825,214.845,1206000000.0
2008-01-10 06:40:00,214.845,214.855,214.825,214.845,847700000.0
2008-01-10 06:41:00,214.845,214.885,214.845,214.865,532800000.0
2008-01-10 06:42:00,214.865,214.875,214.855,214.865,858900000.0
2008-01-10 06:43:00,214.865,214.87,214.865,214.865,220000000.0
2008-01-10 06:44:00,214.865,214.865,214.825,214.835,606400000.0
2008-01-10 06:45:00,214.825,214.855,214.815,214.815,984700000.0
2008-01-10 06:46:00,214.815,214.825,214.795,214.815,1020900000.0
2008-01-10 06:47:00,214.815,214.825,214.795,214.815,383900000.0
2008-01-10 06:48:00,214.815,214.815,214.805,214.805,218400000.0
2008-01-10 06:49:00,214.805,214.815,214.775,214.805,447500000.0
2008-01-10 06:50:00,214.815,214.835,214.795,214.795,565800000.0
2008-01-10 06:51:00,214.795,214.815,214.765,214.785,835900000.0
2008-01-10 06:52:00,214.785,214.795,214.765,214.775,722200000.0
2008-01-10 06:53:00,214.775,214.785,214.765,214.765,867600000.0
2008-01-10 06:54:00,214.765,214.805,214.755,214.795,1132600000.0
2008-01-10 06:55:00,214.785,214.835,214.785,214.795,611000000.0
2008-01-10 06:56:00,214.795,214.835,214.785,214.795,402300000.0
2008-01-10 06:57:00,214.795,214.845,214.795,214.815,592900000.0
2008-01-10 06:58:00,214.815,214.815,214.76,214.765,529200000.0
2008-01-10 06:59:00,214.765,214.765,214.715,214.715,508500000.0
2008-01-10 07:00:00,214.715,214.735,214.705,214.735,428500000.0
2008-01-10 07:01:00,214.725,214.745,214.715,214.745,909700000.0
2008-01-10 07:02:00,214.735,214.745,214.71,214.735,1175100000.0
2008-01-10 07:03:00,214.745,214.775,214.725,214.745,427800000.0
2008-01-10 07:04:00,214.745,214.805,214.745,214.795,720100000.0
2008-01-10 07:05:00,214.795,214.805,214.765,214.775,797800000.0
2008-01-10 07:06:00,214.775,214.805,214.765,214.795,1418700000.0
2008-01-10 07:07:00,214.795,214.805,214.785,214.795,982300000.0
2008-01-10 07:08:00,214.795,214.805,214.7,214.735,1326300000.0
2008-01-10 07:09:00,214.745,214.765,214.705,214.715,1334500000.0
2008-01-10 07:10:00,214.715,214.745,214.705,214.745,1203700000.0
2008-01-10 07:11:00,214.735,214.755,214.715,214.715,1407300000.0
2008-01-10 07:12:00,214.715,214.725,214.705,214.715,1539100000.0
2008-01-10 07:13:00,214.715,214.715,214.665,214.68,1516300000.0
2008-01-10 07:14:00,214.68,214.725,214.645,214.725,1646300006.0
2008-01-10 07:15:00,214.725,214.735,214.705,214.735,1464800000.0
2008-01-10 07:16:00,214.735,214.795,214.735,214.755,917900000.0
2008-01-10 07:17:00,214.755,214.795,214.715,214.785,1307000000.0
2008-01-10 07:18:00,214.785,214.825,214.755,214.815,784000000.0
2008-01-10 07:19:00,214.815,214.845,214.795,214.815,1711299999.0
2008-01-10 07:20:00,214.815,214.835,214.785,214.785,1226900000.0
2008-01-10 07:21:00,214.785,214.795,214.725,214.725,988400000.0
2008-01-10 07:22:00,214.725,214.725,214.685,214.685,781000000.0
2008-01-10 07:23:00,214.695,214.715,214.675,214.695,550600000.0
2008-01-10 07:24:00,214.695,214.725,214.685,214.705,944800000.0
2008-01-10 07:25:00,214.705,214.705,214.695,214.705,331100000.0
2008-01-10 07:26:00,214.705,214.705,214.685,214.695,642900000.0
2008-01-10 07:27:00,214.695,214.7,214.615,214.625,957600000.0
2008-01-10 07:28:00,214.625,214.625,214.545,214.565,1734500000.0
2008-01-10 07:29:00,214.565,214.595,214.565,214.595,1548400000.0
2008-01-10 07:30:00,214.595,214.645,214.595,214.645,1859400000.0
2008-01-10 07:31:00,214.645,214.645,214.615,214.635,1796700000.0
2008-01-10 07:32:00,214.635,214.635,214.605,214.625,1342999988.0
2008-01-10 07:33:00,214.625,214.645,214.625,214.635,1328800000.0
2008-01-10 07:34:00,214.635,214.665,214.635,214.655,1937700000.0
2008-01-10 07:35:00,214.645,214.725,214.645,214.695,1579200000.0
2008-01-10 07:36:00,214.695,214.695,214.645,214.665,1293100000.0
2008-01-10 07:37:00,214.665,214.675,214.665,214.675,559200000.0
2008-01-10 07:38:00,214.675,214.675,214.635,214.635,962100000.0
2008-01-10 07:39:00,214.635,214.655,214.615,214.635,692700000.0
2008-01-10 07:40:00,214.635,214.635,214.585,214.595,1217900000.0
2008-01-10 07:41:00,214.595,214.615,214.575,214.605,1270500000.0
2008-01-10 07:42:00,214.605,214.625,214.585,214.605,1291600000.0
2008-01-10 07:43:00,214.605,214.615,214.575,214.585,845100000.0
2008-01-10 07:44:00,214.585,214.595,214.485,214.575,974400000.0
2008-01-10 07:45:00,214.575,214.585,214.515,214.545,1105600000.0
2008-01-10 07:46:00,214.535,214.575,214.515,214.515,1599600000.0
2008-01-10 07:47:00,214.525,214.555,214.495,214.545,1452900000.0
2008-01-10 07:48:00,214.545,214.555,214.525,214.545,1452400000.0
2008-01-10 07:49:00,214.545,214.575,214.535,214.545,1650300008.0
2008-01-10 07:50:00,214.545,214.585,214.545,214.575,1609800006.0
2008-01-10 07:51:00,214.575,214.625,214.57,214.585,1028400000.0
2008-01-10 07:52:00,214.585,214.605,214.575,214.595,1257800000.0
2008-01-10 07:53:00,214.595,214.615,214.585,214.615,662600000.0
2008-01-10 07:54:00,214.615,214.625,214.535,214.535,1347900000.0
2008-01-10 07:55:00,214.525,214.635,214.525,214.635,1652900000.0
2008-01-10 07:56:00,214.625,214.675,214.625,214.645,1276700000.0
2008-01-10 07:57:00,214.645,214.645,214.605,214.605,1780300000.0
2008-01-10 07:58:00,214.605,214.625,214.595,214.605,1416400000.0
2008-01-10 07:59:00,214.605,214.645,214.405,214.405,1011200000.0
2008-01-10 08:00:00,214.415,214.615,214.375,214.605,669200000.0
2008-01-10 08:01:00,214.625,214.665,214.485,214.545,665000000.0
2008-01-10 08:02:00,214.485,214.595,214.465,214.555,963500000.0
2008-01-10 08:03:00,214.555,214.585,214.535,214.555,901500000.0
2008-01-10 08:04:00,214.545,214.565,214.475,214.515,795300000.0
2008-01-10 08:05:00,214.515,214.585,214.505,214.575,888100000.0
2008-01-10 08:06:00,214.575,214.595,214.515,214.545,1323299999.0
2008-01-10 08:07:00,214.555,214.615,214.545,214.605,703600000.0
2008-01-10 08:08:00,214.605,214.655,214.605,214.645,1121100000.0
2008-01-10 08:09:00,214.645,214.655,214.625,214.645,995600000.0
2008-01-10 08:10:00,214.645,214.715,214.635,214.705,1769399991.0
2008-01-10 08:11:00,214.705,214.725,214.675,214.695,1120600000.0
2008-01-10 08:12:00,214.695,214.715,214.695,214.695,1061900000.0
2008-01-10 08:13:00,214.695,214.775,214.685,214.775,1069600000.0
2008-01-10 08:14:00,214.775,214.785,214.695,214.695,935200000.0
2008-01-10 08:15:00,214.695,214.725,214.675,214.705,1009800000.0
2008-01-10 08:16:00,214.705,214.725,214.555,214.565,626400000.0
2008-01-10 08:17:00,214.565,214.595,214.515,214.525,1133300000.0
2008-01-10 08:18:00,214.525,214.565,214.515,214.515,543600000.0
2008-01-10 08:19:00,214.515,214.555,214.485,214.485,514400000.0
2008-01-10 08:20:00,214.485,214.535,214.475,214.485,529900000.0
2008-01-10 08:21:00,214.485,214.535,214.455,214.495,986500000.0
2008-01-10 08:22:00,214.495,214.545,214.495,214.525,801500000.0
2008-01-10 08:23:00,214.525,214.565,214.505,214.535,992700000.0
2008-01-10 08:24:00,214.535,214.585,214.525,214.555,848100000.0
2008-01-10 08:25:00,214.555,214.575,214.525,214.565,846700000.0
2008-01-10 08:26:00,214.565,214.585,214.525,214.53,767200000.0
2008-01-10 08:27:00,214.535,214.575,214.525,214.565,1088800000.0
2008-01-10 08:28:00,214.565,214.605,214.555,214.585,654300000.0
2008-01-10 08:29:00,214.585,214.625,214.555,214.585,1015400000.0
2008-01-10 08:30:00,214.585,214.615,214.565,214.595,764800000.0
2008-01-10 08:31:00,214.595,214.625,214.575,214.625,841400000.0
2008-01-10 08:32:00,214.625,214.625,214.575,214.585,796000000.0
2008-01-10 08:33:00,214.585,214.585,214.545,214.555,702300000.0
2008-01-10 08:34:00,214.555,214.575,214.535,214.565,891100000.0
2008-01-10 08:35:00,214.565,214.575,214.525,214.545,710400000.0
2008-01-10 08:36:00,214.545,214.575,214.535,214.565,578400000.0
2008-01-10 08:37:00,214.565,214.645,214.565,214.575,847200000.0
2008-01-10 08:38:00,214.575,214.625,214.565,214.625,728000000.0
2008-01-10 08:39:00,214.615,214.615,214.545,214.595,819800001.0
2008-01-10 08:40:00,214.595,214.605,214.545,214.585,711700000.0
2008-01-10 08:41:00,214.585,214.745,214.585,214.685,1323300000.0
2008-01-10 08:42:00,214.695,214.705,214.575,214.605,1278400001.0
2008-01-10 08:43:00,214.615,214.615,214.485,214.555,974100000.0
2008-01-10 08:44:00,214.555,214.615,214.555,214.575,526400000.0
2008-01-10 08:45:00,214.575,214.585,214.51,214.535,998000000.0
2008-01-10 08:46:00,214.535,214.575,214.525,214.545,1050600000.0
2008-01-10 08:47:00,214.545,214.565,214.535,214.565,724400000.0
2008-01-10 08:48:00,214.565,214.615,214.555,214.565,636000000.0
2008-01-10 08:49:00,214.565,214.605,214.565,214.575,549700000.0
2008-01-10 08:50:00,214.575,214.585,214.525,214.555,999900000.0
2008-01-10 08:51:00,214.555,214.585,214.545,214.575,900400000.0
2008-01-10 08:52:00,214.575,214.625,214.575,214.615,886500000.0
2008-01-10 08:53:00,214.615,214.645,214.615,214.635,666500000.0
2008-01-10 08:54:00,214.635,214.695,214.635,214.675,510400000.0
2008-01-10 08:55:00,214.675,214.675,214.635,214.655,522300000.0
2008-01-10 08:56:00,214.655,214.705,214.625,214.665,792900000.0
2008-01-10 08:57:00,214.635,214.695,214.635,214.695,721100000.0
2008-01-10 08:58:00,214.695,214.715,214.685,214.685,505600000.0
2008-01-10 08:59:00,214.685,214.735,214.675,214.705,789900000.0
2008-01-10 09:00:00,214.705,214.715,214.655,214.665,557400000.0
2008-01-10 09:01:00,214.665,214.725,214.655,214.655,523200000.0
2008-01-10 09:02:00,214.655,214.655,214.555,214.615,562300000.0
2008-01-10 09:03:00,214.605,214.625,214.465,214.475,489400000.0
2008-01-10 09:04:00,214.485,214.495,214.385,214.44,736900000.0
2008-01-10 09:05:00,214.445,214.475,214.385,214.395,1186099999.0
2008-01-10 09:06:00,214.395,214.455,214.365,214.425,691100000.0
2008-01-10 09:07:00,214.425,214.475,214.415,214.455,816600000.0
2008-01-10 09:08:00,214.465,214.525,214.455,214.495,707000000.0
2008-01-10 09:09:00,214.495,214.515,214.425,214.475,967700000.0
2008-01-10 09:10:00,214.475,214.495,214.465,214.485,750600000.0
2008-01-10 09:11:00,214.485,214.515,214.475,214.515,1027200000.0
2008-01-10 09:12:00,214.515,214.525,214.485,214.525,1127700000.0
2008-01-10 09:13:00,214.525,214.555,214.495,214.525,1041900000.0
2008-01-10 09:14:00,214.525,214.535,214.505,214.505,716800000.0
2008-01-10 09:15:00,214.515,214.565,214.505,214.525,950800000.0
2008-01-10 09:16:00,214.525,214.605,214.515,214.585,1049200000.0
2008-01-10 09:17:00,214.585,214.595,214.515,214.515,811300000.0
2008-01-10 09:18:00,214.515,214.565,214.515,214.545,617200000.0
2008-01-10 09:19:00,214.55,214.645,214.535,214.645,755000000.0
2008-01-10 09:20:00,214.645,214.685,214.605,214.665,716800001.0
2008-01-10 09:21:00,214.665,214.695,214.615,214.685,912900000.0
2008-01-10 09:22:00,214.685,214.695,214.655,214.665,710200000.0
2008-01-10 09:23:00,214.655,214.705,214.655,214.665,845700000.0
2008-01-10 09:24:00,214.665,214.715,214.645,214.655,635700000.0
2008-01-10 09:25:00,214.655,214.715,214.625,214.695,579800000.0
2008-01-10 09:26:00,214.695,214.725,214.68,214.715,590400000.0
2008-01-10 09:27:00,214.715,214.715,214.675,214.685,605000000.0
2008-01-10 09:28:00,214.68,214.695,214.635,214.635,606200000.0
2008-01-10 09:29:00,214.645,214.655,214.585,214.585,646600000.0
2008-01-10 09:30:00,214.585,214.595,214.56,214.585,846200000.0
2008-01-10 09:31:00,214.585,214.675,214.575,214.675,902400000.0
2008-01-10 09:32:00,214.675,214.715,214.655,214.705,481400000.0
2008-01-10 09:33:00,214.705,214.705,214.605,214.625,799899998.0
2008-01-10 09:34:00,214.615,214.665,214.615,214.635,643300000.0
2008-01-10 09:35:00,214.625,214.635,214.615,214.615,391600000.0
2008-01-10 09:36:00,214.615,214.615,214.57,214.595,978700000.0
2008-01-10 09:37:00,214.605,214.635,214.585,214.625,481300000.0
2008-01-10 09:38:00,214.635,214.655,214.615,214.615,380600000.0
2008-01-10 09:39:00,214.625,214.625,214.585,214.615,443600000.0
2008-01-10 09:40:00,214.615,214.655,214.595,214.615,367800000.0
2008-01-10 09:41:00,214.615,214.635,214.595,214.625,650800000.0
2008-01-10 09:42:00,214.625,214.645,214.62,214.625,629900000.0
2008-01-10 09:43:00,214.625,214.645,214.58,214.595,300600000.0
2008-01-10 09:44:00,214.595,214.645,214.58,214.645,379900000.0
2008-01-10 09:45:00,214.645,214.675,214.615,214.615,446500000.0
2008-01-10 09:46:00,214.615,214.625,214.575,214.585,278300000.0
2008-01-10 09:47:00,214.585,214.625,214.585,214.625,587900000.0
2008-01-10 09:48:00,214.625,214.695,214.625,214.635,565800000.0
2008-01-10 09:49:00,214.635,214.675,214.635,214.645,956400000.0
2008-01-10 09:50:00,214.645,214.645,214.495,214.555,609400000.0
2008-01-10 09:51:00,214.565,214.635,214.565,214.595,633200000.0
2008-01-10 09:52:00,214.585,214.715,214.585,214.705,1024800000.0
2008-01-10 09:53:00,214.705,214.745,214.645,214.665,645200003.0
2008-01-10 09:54:00,214.665,214.675,214.56,214.605,731699999.0
2008-01-10 09:55:00,214.595,214.595,214.555,214.555,674000000.0
2008-01-10 09:56:00,214.555,214.575,214.545,214.565,492200000.0
2008-01-10 09:57:00,214.575,214.725,214.555,214.685,497600000.0
2008-01-10 09:58:00,214.685,214.755,214.655,214.725,519700000.0
2008-01-10 09:59:00,214.725,214.775,214.715,214.745,428100000.0
2008-01-10 10:00:00,214.75,214.765,214.705,214.715,770300000.0
2008-01-10 10:01:00,214.705,214.735,214.66,214.72,698700000.0
2008-01-10 10:02:00,214.735,214.805,214.705,214.775,605600000.0
2008-01-10 10:03:00,214.755,214.795,214.715,214.755,785600000.0
2008-01-10 10:04:00,214.765,214.825,214.765,214.795,779900000.0
2008-01-10 10:05:00,214.795,214.815,214.775,214.775,812800000.0
2008-01-10 10:06:00,214.775,214.795,214.755,214.775,577500000.0
2008-01-10 10:07:00,214.765,214.785,214.735,214.755,725100000.0
2008-01-10 10:08:00,214.755,214.755,214.695,214.695,668800000.0
2008-01-10 10:09:00,214.695,214.705,214.665,214.675,562800000.0
2008-01-10 10:10:00,214.675,214.775,214.675,214.695,643000000.0
2008-01-10 10:11:00,214.695,214.815,214.695,214.765,913600000.0
2008-01-10 10:12:00,214.775,214.775,214.745,214.745,662900000.0
2008-01-10 10:13:00,214.745,214.775,214.735,214.765,646700000.0
2008-01-10 10:14:00,214.775,214.775,214.735,214.775,1255800000.0
2008-01-10 10:15:00,214.765,214.805,214.75,214.785,661600000.0
2008-01-10 10:16:00,214.785,214.805,214.775,214.775,621600000.0
2008-01-10 10:17:00,214.775,214.875,214.775,214.83,678300000.0
2008-01-10 10:18:00,214.835,214.84,214.77,214.815,575100000.0
2008-01-10 10:19:00,214.815,214.815,214.755,214.795,435200000.0
2008-01-10 10:20:00,214.77,214.78,214.74,214.745,602400000.0
2008-01-10 10:21:00,214.745,214.765,214.745,214.755,529300000.0
2008-01-10 10:22:00,214.755,214.765,214.73,214.765,830500000.0
2008-01-10 10:23:00,214.755,214.785,214.725,214.775,845900000.0
2008-01-10 10:24:00,214.765,214.785,214.745,214.745,850100000.0
2008-01-10 10:25:00,214.755,214.755,214.695,214.715,787700000.0
2008-01-10 10:26:00,214.715,214.725,214.705,214.715,1338400000.0
2008-01-10 10:27:00,214.715,214.775,214.705,214.745,1008400000.0
2008-01-10 10:28:00,214.755,214.775,214.745,214.765,835300000.0
2008-01-10 10:29:00,214.765,214.795,214.705,214.785,851300000.0
2008-01-10 10:30:00,214.785,214.785,214.725,214.725,819800000.0
2008-01-10 10:31:00,214.725,214.735,214.695,214.695,774100000.0
2008-01-10 10:32:00,214.695,214.735,214.695,214.715,624300000.0
2008-01-10 10:33:00,214.715,214.815,214.705,214.815,841700000.0
2008-01-10 10:34:00,214.805,214.855,214.795,214.835,773800000.0
2008-01-10 10:35:00,214.835,214.865,214.825,214.845,1122700000.0
2008-01-10 10:36:00,214.845,214.895,214.805,214.855,934599999.0
2008-01-10 10:37:00,214.855,214.985,214.855,214.985,665900000.0
2008-01-10 10:38:00,214.985,215.035,214.955,215.035,693800000.0
2008-01-10 10:39:00,215.035,215.07,215.015,215.035,591099999.0
2008-01-10 10:40:00,215.035,215.035,214.965,215.035,909200001.0
2008-01-10 10:41:00,215.035,215.065,215.015,215.065,513300000.0
2008-01-10 10:42:00,215.08,215.105,215.035,215.045,683300000.0
2008-01-10 10:43:00,215.045,215.045,214.985,214.995,634500000.0
2008-01-10 10:44:00,214.995,215.015,214.975,214.985,705600000.0
2008-01-10 10:45:00,214.975,214.985,214.935,214.935,1077200000.0
2008-01-10 10:46:00,214.935,214.945,214.895,214.945,625200000.0
2008-01-10 10:47:00,214.945,214.955,214.935,214.945,782900000.0
2008-01-10 10:48:00,214.945,214.965,214.925,214.935,625700000.0
2008-01-10 10:49:00,214.935,214.96,214.915,214.915,786500000.0
2008-01-10 10:50:00,214.915,214.945,214.875,214.915,1055700000.0
2008-01-10 10:51:00,214.915,214.935,214.855,214.875,1081000000.0
2008-01-10 10:52:00,214.875,214.885,214.815,214.835,1041200000.0
2008-01-10 10:53:00,214.835,214.855,214.805,214.825,813500000.0
2008-01-10 10:54:00,214.825,214.825,214.78,214.795,776900000.0
2008-01-10 10:55:00,214.795,214.795,214.705,214.705,866000001.0
2008-01-10 10:56:00,214.705,214.775,214.685,214.755,1274000000.0
2008-01-10 10:57:00,214.745,214.785,214.735,214.785,1405000000.0
2008-01-10 10:58:00,214.785,214.975,214.785,214.955,1224900000.0
2008-01-10 10:59:00,214.955,215.025,214.945,214.985,607200001.0
2008-01-10 11:00:00,214.985,214.995,214.925,214.925,594900000.0
2008-01-10 11:01:00,214.925,215.025,214.925,215.015,948399999.0
2008-01-10 11:02:00,215.015,215.075,215.015,215.035,672800000.0
2008-01-10 11:03:00,215.045,215.055,215.015,215.025,637200000.0
2008-01-10 11:04:00,215.025,215.045,215.005,215.005,1273199998.0
2008-01-10 11:05:00,215.005,215.015,214.905,214.905,722300000.0
2008-01-10 11:06:00,214.905,214.905,214.84,214.845,770800000.0
2008-01-10 11:07:00,214.845,214.885,214.815,214.875,991200000.0
2008-01-10 11:08:00,214.875,214.955,214.875,214.945,828400000.0
2008-01-10 11:09:00,214.93,214.965,214.915,214.925,1071400000.0
2008-01-10 11:10:00,214.925,214.975,214.925,214.96,1497399994.0
2008-01-10 11:11:00,214.955,215.005,214.955,215.005,1294300000.0
2008-01-10 11:12:00,214.995,215.055,214.995,215.035,770300000.0
2008-01-10 11:13:00,215.035,215.035,214.985,215.005,1151700000.0
2008-01-10 11:14:00,215.015,215.015,214.955,214.955,1450700000.0
2008-01-10 11:15:00,214.955,214.965,214.895,214.945,1579299998.0
2008-01-10 11:16:00,214.945,214.985,214.935,214.935,723199995.0
2008-01-10 11:17:00,214.935,214.945,214.905,214.915,564800000.0
2008-01-10 11:18:00,214.915,214.955,214.895,214.945,698000000.0
2008-01-10 11:19:00,214.945,214.945,214.885,214.905,862800000.0
2008-01-10 11:20:00,214.905,215.015,214.895,215.005,1372500000.0
2008-01-10 11:21:00,215.015,215.035,214.985,215.025,1209600003.0
2008-01-10 11:22:00,215.025,215.045,214.995,214.995,777800000.0
2008-01-10 11:23:00,214.995,215.055,214.975,215.055,699300000.0
2008-01-10 11:24:00,215.055,215.085,215.025,215.065,1474199999.0
2008-01-10 11:25:00,215.055,215.065,214.985,215.025,1400000000.0
2008-01-10 11:26:00,215.025,215.065,214.975,214.985,897100000.0
2008-01-10 11:27:00,214.985,215.005,214.975,214.995,844800000.0
2008-01-10 11:28:00,214.995,215.055,214.995,215.045,1442000001.0
2008-01-10 11:29:00,215.045,215.045,214.935,214.945,1044700000.0
2008-01-10 11:30:00,214.945,215.045,214.925,215.015,948699993.0
2008-01-10 11:31:00,215.005,215.025,214.975,214.98,905500000.0
2008-01-10 11:32:00,214.985,215.055,214.925,215.015,1065999994.0
2008-01-10 11:33:00,215.015,215.015,214.915,214.915,818599995.0
2008-01-10 11:34:00,214.905,214.935,214.895,214.935,806300000.0
2008-01-10 11:35:00,214.915,215.005,214.905,215.005,1633100000.0
2008-01-10 11:36:00,215.005,215.005,214.945,214.995,784400000.0
2008-01-10 11:37:00,214.995,215.005,214.955,214.975,1046500000.0
2008-01-10 11:38:00,214.975,215.065,214.96,215.065,799600000.0
2008-01-10 11:39:00,215.065,215.215,215.035,215.195,591700000.0
2008-01-10 11:40:00,215.205,215.265,215.185,215.205,651000000.0
2008-01-10 11:41:00,215.215,215.325,215.205,215.325,963710405.0
2008-01-10 11:42:00,215.325,215.385,215.325,215.355,669410405.0
2008-01-10 11:43:00,215.355,215.375,215.285,215.305,849800000.0
2008-01-10 11:44:00,215.305,215.315,215.225,215.31,1295900000.0
2008-01-10 11:45:00,215.315,215.335,215.265,215.265,1266100000.0
2008-01-10 11:46:00,215.265,215.295,215.215,215.245,1146500000.0
2008-01-10 11:47:00,215.245,215.285,215.235,215.255,1623300000.0
2008-01-10 11:48:00,215.255,215.285,215.235,215.285,1056199999.0
2008-01-10 11:49:00,215.28,215.495,215.265,215.485,1027499993.0
2008-01-10 11:50:00,215.495,215.515,215.395,215.395,609200000.0
2008-01-10 11:51:00,215.395,215.405,215.305,215.325,724400000.0
2008-01-10 11:52:00,215.325,215.505,215.305,215.395,773700000.0
2008-01-10 11:53:00,215.395,215.425,215.355,215.375,745000000.0
2008-01-10 11:54:00,215.375,215.445,215.355,215.415,877799999.0
2008-01-10 11:55:00,215.415,215.415,215.355,215.405,812200000.0
2008-01-10 11:56:00,215.405,215.425,215.345,215.375,849100000.0
2008-01-10 11:57:00,215.375,215.385,215.325,215.345,800900000.0
2008-01-10 11:58:00,215.335,215.495,215.335,215.465,780200000.0
2008-01-10 11:59:00,215.475,215.505,215.45,215.45,727100000.0
2008-01-10 12:00:00,215.455,215.495,215.425,215.495,756300000.0
2008-01-10 12:01:00,215.495,215.495,215.415,215.425,552900000.0
2008-01-10 12:02:00,215.425,215.425,215.37,215.425,777000000.0
2008-01-10 12:03:00,215.425,215.445,215.395,215.435,705200000.0
2008-01-10 12:04:00,215.435,215.475,215.435,215.455,644800000.0
2008-01-10 12:05:00,215.455,215.455,215.405,215.425,1220800000.0
2008-01-10 12:06:00,215.425,215.425,215.365,215.385,759500000.0
2008-01-10 12:07:00,215.385,215.505,215.385,215.405,879900000.0
2008-01-10 12:08:00,215.435,215.485,215.42,215.455,770600000.0
2008-01-10 12:09:00,215.45,215.475,215.365,215.365,1036100000.0
2008-01-10 12:10:00,215.365,215.465,215.355,215.465,1152000001.0
2008-01-10 12:11:00,215.465,215.475,215.445,215.465,1007699999.0
2008-01-10 12:12:00,215.465,215.555,215.465,215.545,871100002.0
2008-01-10 12:13:00,215.545,215.545,215.48,215.485,724400000.0
2008-01-10 12:14:00,215.485,215.575,215.44,215.565,921300000.0
2008-01-10 12:15:00,215.57,215.655,215.545,215.615,1214699997.0
2008-01-10 12:16:00,215.615,215.705,215.585,215.665,966400000.0
2008-01-10 12:17:00,215.655,215.695,215.635,215.655,654100000.0
2008-01-10 12:18:00,215.655,215.665,215.565,215.605,713300000.0
2008-01-10 12:19:00,215.595,215.665,215.565,215.58,812600000.0
2008-01-10 12:20:00,215.585,215.645,215.54,215.645,1078800000.0
2008-01-10 12:21:00,215.645,215.695,215.605,215.645,936600001.0
2008-01-10 12:22:00,215.645,215.645,215.595,215.605,821700000.0
2008-01-10 12:23:00,215.605,215.615,215.565,215.575,1287100001.0
2008-01-10 12:24:00,215.575,215.605,215.515,215.525,799900000.0
2008-01-10 12:25:00,215.525,215.545,215.505,215.505,823800000.0
2008-01-10 12:26:00,215.525,215.585,215.5,215.585,988099998.0
2008-01-10 12:27:00,215.585,215.605,215.575,215.585,648700000.0
2008-01-10 12:28:00,215.585,215.705,215.565,215.685,788500000.0
2008-01-10 12:29:00,215.685,215.695,215.645,215.655,499500000.0
2008-01-10 12:30:00,215.655,215.695,215.605,215.665,473100000.0
2008-01-10 12:31:00,215.665,215.675,215.595,215.635,633900000.0
2008-01-10 12:32:00,215.635,215.645,215.595,215.645,847600000.0
2008-01-10 12:33:00,215.645,215.645,215.585,215.635,1025100000.0
2008-01-10 12:34:00,215.635,215.645,215.575,215.595,707600000.0
2008-01-10 12:35:00,215.595,215.625,215.595,215.605,694300000.0
2008-01-10 12:36:00,215.605,215.655,215.605,215.615,563000000.0
2008-01-10 12:37:00,215.615,215.615,215.525,215.555,961500000.0
2008-01-10 12:38:00,215.555,215.565,215.465,215.485,602400000.0
2008-01-10 12:39:00,215.485,215.585,215.485,215.585,726199999.0
2008-01-10 12:40:00,215.585,215.605,215.545,215.545,606400000.0
2008-01-10 12:41:00,215.545,215.555,215.385,215.395,746400000.0
2008-01-10 12:42:00,215.405,215.475,215.385,215.475,1023000001.0
2008-01-10 12:43:00,215.475,215.565,215.465,215.565,900200006.0
2008-01-10 12:44:00,215.555,215.575,215.525,215.555,1184200000.0
2008-01-10 12:45:00,215.545,215.545,215.505,215.525,750699998.0
2008-01-10 12:46:00,215.515,215.515,215.465,215.505,900600000.0
2008-01-10 12:47:00,215.505,215.515,215.475,215.505,1061000000.0
2008-01-10 12:48:00,215.505,215.535,215.475,215.535,1050500000.0
2008-01-10 12:49:00,215.535,215.605,215.485,215.575,743900001.0
2008-01-10 12:50:00,215.575,215.615,215.555,215.575,680700000.0
2008-01-10 12:51:00,215.585,215.645,215.585,215.595,956700000.0
2008-01-10 12:52:00,215.585,215.625,215.585,215.615,1090900000.0
2008-01-10 12:53:00,215.615,215.615,215.565,215.595,1069600000.0
2008-01-10 12:54:00,215.605,215.615,215.515,215.525,1069800000.0
2008-01-10 12:55:00,215.515,215.545,215.485,215.485,788700000.0
2008-01-10 12:56:00,215.485,215.555,215.485,215.535,1043800000.0
2008-01-10 12:57:00,215.535,215.555,215.495,215.535,806399999.0
2008-01-10 12:58:00,215.535,215.535,215.455,215.455,548000000.0
2008-01-10 12:59:00,215.455,215.465,215.425,215.425,544800000.0
2008-01-10 13:00:00,215.425,215.475,215.415,215.465,653200000.0
2008-01-10 13:01:00,215.465,215.475,215.415,215.415,626900000.0
2008-01-10 13:02:00,215.415,215.445,215.405,215.415,878200000.0
2008-01-10 13:03:00,215.405,215.425,215.395,215.425,984700000.0
2008-01-10 13:04:00,215.425,215.435,215.385,215.425,1009900000.0
2008-01-10 13:05:00,215.425,215.435,215.325,215.415,681500000.0
2008-01-10 13:06:00,215.415,215.445,215.405,215.415,592200000.0
2008-01-10 13:07:00,215.415,215.435,215.375,215.425,739800000.0
2008-01-10 13:08:00,215.435,215.435,215.405,215.435,599600000.0
2008-01-10 13:09:00,215.435,215.445,215.405,215.445,779400000.0
2008-01-10 13:10:00,215.445,215.445,215.395,215.405,907900000.0
2008-01-10 13:11:00,215.405,215.455,215.395,215.455,574400000.0
2008-01-10 13:12:00,215.455,215.475,215.425,215.43,1039400000.0
2008-01-10 13:13:00,215.435,215.445,215.365,215.365,898200000.0
2008-01-10 13:14:00,215.365,215.385,215.365,215.385,1127600000.0
2008-01-10 13:15:00,215.385,215.395,215.355,215.355,1179999982.0
2008-01-10 13:16:00,215.355,215.405,215.355,215.385,786400000.0
2008-01-10 13:17:00,215.385,215.415,215.355,215.365,631400000.0
2008-01-10 13:18:00,215.365,215.365,215.305,215.305,658500000.0
2008-01-10 13:19:00,215.305,215.325,215.285,215.325,670800000.0
2008-01-10 13:20:00,215.325,215.375,215.325,215.345,793900000.0
2008-01-10 13:21:00,215.345,215.375,215.295,215.295,1029900000.0
2008-01-10 13:22:00,215.305,215.345,215.295,215.345,702400000.0
2008-01-10 13:23:00,215.345,215.375,215.325,215.335,646600000.0
2008-01-10 13:24:00,215.335,215.345,215.305,215.325,874300000.0
2008-01-10 13:25:00,215.315,215.325,215.285,215.325,743800000.0
2008-01-10 13:26:00,215.325,215.325,215.205,215.225,653900000.0
2008-01-10 13:27:00,215.21,215.245,215.18,215.195,711400000.0
2008-01-10 13:28:00,215.185,215.215,215.165,215.175,641200000.0
2008-01-10 13:29:00,215.165,215.185,215.165,215.175,717300000.0
2008-01-10 13:30:00,215.175,215.195,215.155,215.165,1301300000.0
2008-01-10 13:31:00,215.165,215.195,215.135,215.195,802000000.0
2008-01-10 13:32:00,215.205,215.245,215.185,215.235,1124000000.0
2008-01-10 13:33:00,215.235,215.245,215.215,215.245,1437800003.0
2008-01-10 13:34:00,215.245,215.255,215.225,215.235,778800000.0
2008-01-10 13:35:00,215.235,215.235,215.215,215.215,544700000.0
2008-01-10 13:36:00,215.215,215.215,215.195,215.195,683500000.0
2008-01-10 13:37:00,215.195,215.205,215.185,215.205,643600000.0
2008-01-10 13:38:00,215.205,215.235,215.195,215.215,823000000.0
2008-01-10 13:39:00,215.215,215.245,215.205,215.205,693000000.0
2008-01-10 13:40:00,215.205,215.225,215.195,215.215,762900000.0
2008-01-10 13:41:00,215.205,215.205,215.125,215.125,602200000.0
2008-01-10 13:42:00,215.125,215.135,215.035,215.05,528000000.0
2008-01-10 13:43:00,215.055,215.075,215.045,215.075,600800000.0
2008-01-10 13:44:00,215.075,215.115,215.075,215.095,745600000.0
2008-01-10 13:45:00,215.095,215.105,215.055,215.095,899300000.0
2008-01-10 13:46:00,215.095,215.125,215.075,215.105,1015600000.0
2008-01-10 13:47:00,215.095,215.125,215.085,215.105,1263200000.0
2008-01-10 13:48:00,215.105,215.165,215.005,215.035,602500000.0
2008-01-10 13:49:00,215.035,215.055,214.985,215.015,408900000.0
2008-01-10 13:50:00,215.015,215.015,214.955,214.995,548100000.0
2008-01-10 13:51:00,215.005,215.015,214.945,214.955,729900000.0
2008-01-10 13:52:00,214.955,215.015,214.945,215.015,462600000.0
2008-01-10 13:53:00,215.015,215.085,215.015,215.065,585300000.0
2008-01-10 13:54:00,215.065,215.155,215.045,215.115,687699999.0
2008-01-10 13:55:00,215.115,215.185,215.105,215.145,670900000.0
2008-01-10 13:56:00,215.155,215.225,215.145,215.185,873700000.0
2008-01-10 13:57:00,215.185,215.285,215.14,215.275,880400000.0
2008-01-10 13:58:00,215.295,215.335,215.185,215.195,603100000.0
2008-01-10 13:59:00,215.195,215.195,215.015,215.115,729100000.0
2008-01-10 14:00:00,215.115,215.775,215.115,215.405,683400001.0
2008-01-10 14:01:00,215.395,215.455,215.275,215.335,620212500.0
2008-01-10 14:02:00,215.335,215.425,215.275,215.385,814200000.0
2008-01-10 14:03:00,215.375,215.525,215.355,215.515,499800000.0
2008-01-10 14:04:00,215.515,215.645,215.515,215.605,538000000.0
2008-01-10 14:05:00,215.615,215.875,215.615,215.85,692100000.0
2008-01-10 14:06:00,215.875,216.025,215.865,216.015,548702500.0
2008-01-10 14:07:00,216.015,216.035,215.915,215.925,816900000.0
2008-01-10 14:08:00,215.915,215.925,215.745,215.785,501900000.0
2008-01-10 14:09:00,215.785,215.785,215.725,215.73,642700000.0
2008-01-10 14:10:00,215.745,215.905,215.725,215.86,830299998.0
2008-01-10 14:11:00,215.86,215.945,215.805,215.835,900099999.0
2008-01-10 14:12:00,215.835,215.955,215.81,215.935,888400000.0
2008-01-10 14:13:00,215.945,215.955,215.82,215.82,1027600000.0
2008-01-10 14:14:00,215.82,215.835,215.73,215.825,781400000.0
2008-01-10 14:15:00,215.835,215.845,215.685,215.695,668800000.0
2008-01-10 14:16:00,215.705,215.825,215.695,215.715,750499998.0
2008-01-10 14:17:00,215.715,215.745,215.585,215.615,614900000.0
2008-01-10 14:18:00,215.615,215.655,215.555,215.635,433000000.0
2008-01-10 14:19:00,215.635,215.645,215.595,215.645,527200000.0
2008-01-10 14:20:00,215.645,215.695,215.635,215.695,440700000.0
2008-01-10 14:21:00,215.695,215.695,215.595,215.605,472800000.0
2008-01-10 14:22:00,215.605,215.695,215.595,215.685,674800000.0
2008-01-10 14:23:00,215.685,215.775,215.685,215.775,602100000.0
2008-01-10 14:24:00,215.765,215.795,215.675,215.675,593500000.0
2008-01-10 14:25:00,215.675,215.705,215.645,215.655,707500000.0
2008-01-10 14:26:00,215.665,215.685,215.655,215.685,685500000.0
2008-01-10 14:27:00,215.685,215.685,215.645,215.675,692000000.0
2008-01-10 14:28:00,215.655,215.685,215.605,215.605,636199999.0
2008-01-10 14:29:00,215.605,215.615,215.465,215.505,691200000.0
2008-01-10 14:30:00,215.505,215.555,215.505,215.535,788000000.0
2008-01-10 14:31:00,215.535,215.595,215.535,215.565,562400000.0
2008-01-10 14:32:00,215.565,215.585,215.535,215.575,595300000.0
2008-01-10 14:33:00,215.575,215.595,215.515,215.515,429200000.0
2008-01-10 14:34:00,215.515,215.585,215.515,215.565,470800000.0
2008-01-10 14:35:00,215.565,215.575,215.525,215.555,713100000.0
2008-01-10 14:36:00,215.555,215.595,215.535,215.535,1275799990.0
2008-01-10 14:37:00,215.535,215.545,215.495,215.515,931800000.0
2008-01-10 14:38:00,215.515,215.515,215.435,215.465,978000000.0
2008-01-10 14:39:00,215.465,215.505,215.415,215.415,1197200000.0
2008-01-10 14:40:00,215.415,215.445,215.405,215.425,1062700000.0
2008-01-10 14:41:00,215.425,215.445,215.325,215.375,1081799998.0
2008-01-10 14:42:00,215.375,215.385,215.145,215.165,633000000.0
2008-01-10 14:43:00,215.165,215.245,215.135,215.215,1097300000.0
2008-01-10 14:44:00,215.225,215.315,215.225,215.295,975300000.0
2008-01-10 14:45:00,215.285,215.315,215.225,215.255,1361000002.0
2008-01-10 14:46:00,215.255,215.275,215.195,215.205,1141500000.0
2008-01-10 14:47:00,215.205,215.245,215.16,215.175,1301499998.0
2008-01-10 14:48:00,215.175,215.225,215.165,215.165,514500001.0
2008-01-10 14:49:00,215.165,215.175,215.105,215.175,990300000.0
2008-01-10 14:50:00,215.185,215.215,214.995,214.995,1800199985.0
2008-01-10 14:51:00,215.005,215.105,214.925,215.015,584700000.0
2008-01-10 14:52:00,215.005,215.005,214.835,214.885,451000000.0
2008-01-10 14:53:00,214.875,214.965,214.875,214.935,629400000.0
2008-01-10 14:54:00,214.935,214.955,214.785,214.785,656100000.0
2008-01-10 14:55:00,214.785,214.885,214.785,214.865,472500000.0
2008-01-10 14:56:00,214.865,214.935,214.865,214.905,1154400000.0
2008-01-10 14:57:00,214.895,214.965,214.865,214.955,852600000.0
2008-01-10 14:58:00,214.965,214.965,214.865,214.915,675600000.0
2008-01-10 14:59:00,214.915,214.995,214.855,214.935,662800000.0
2008-01-10 15:00:00,214.935,215.035,214.925,215.015,670200000.0
2008-01-10 15:01:00,215.015,215.035,214.915,214.985,653400000.0
2008-01-10 15:02:00,214.985,215.025,214.975,215.005,1551700000.0
2008-01-10 15:03:00,215.005,215.025,214.915,214.965,1010100000.0
2008-01-10 15:04:00,214.965,215.005,214.935,214.97,1045299994.0
2008-01-10 15:05:00,214.97,215.0,214.97,214.985,1088900000.0
2008-01-10 15:06:00,214.985,214.995,214.935,214.995,1554800001.0
2008-01-10 15:07:00,214.995,215.015,214.94,214.96,1270800000.0
2008-01-10 15:08:00,214.96,214.995,214.955,214.985,1146700000.0
2008-01-10 15:09:00,214.985,215.045,214.985,215.045,796800000.0
2008-01-10 15:10:00,215.045,215.065,214.985,214.985,1281700000.0
2008-01-10 15:11:00,214.975,214.995,214.935,214.935,1357800004.0
2008-01-10 15:12:00,214.935,214.965,214.915,214.915,713300000.0
2008-01-10 15:13:00,214.915,214.915,214.865,214.905,487000000.0
2008-01-10 15:14:00,214.905,214.925,214.875,214.915,656400000.0
2008-01-10 15:15:00,214.91,214.975,214.91,214.915,781500000.0
2008-01-10 15:16:00,214.925,214.945,214.9,214.91,918200000.0
2008-01-10 15:17:00,214.91,214.915,214.865,214.885,680600000.0
2008-01-10 15:18:00,214.885,214.94,214.87,214.915,696800000.0
2008-01-10 15:19:00,214.915,214.985,214.905,214.955,860100000.0
2008-01-10 15:20:00,214.955,214.96,214.895,214.945,1019600000.0
2008-01-10 15:21:00,214.945,214.955,214.915,214.925,903000000.0
2008-01-10 15:22:00,214.925,214.955,214.915,214.945,657300000.0
2008-01-10 15:23:00,214.945,214.985,214.905,214.97,1013000000.0
2008-01-10 15:24:00,214.97,215.015,214.935,214.945,1034600000.0
2008-01-10 15:25:00,214.945,214.975,214.93,214.945,794600000.0
2008-01-10 15:26:00,214.945,214.955,214.89,214.945,824900000.0
2008-01-10 15:27:00,214.945,214.945,214.875,214.875,1506200004.0
2008-01-10 15:28:00,214.875,214.885,214.785,214.795,897800000.0
2008-01-10 15:29:00,214.795,214.8,214.685,214.695,935200001.0
2008-01-10 15:30:00,214.695,214.925,214.695,214.895,738700000.0
2008-01-10 15:31:00,214.895,214.92,214.835,214.855,762399999.0
2008-01-10 15:32:00,214.855,214.875,214.745,214.785,746500000.0
2008-01-10 15:33:00,214.785,214.825,214.73,214.795,679000000.0
2008-01-10 15:34:00,214.795,214.795,214.665,214.685,628900000.0
2008-01-10 15:35:00,214.685,214.695,214.485,214.495,864000000.0
2008-01-10 15:36:00,214.495,214.535,214.445,214.505,1039100001.0
2008-01-10 15:37:00,214.485,214.535,214.455,214.525,796200000.0
2008-01-10 15:38:00,214.535,214.555,214.485,214.515,694700000.0
2008-01-10 15:39:00,214.505,214.545,214.505,214.535,738400000.0
2008-01-10 15:40:00,214.535,214.575,214.485,214.51,640800000.0
2008-01-10 15:41:00,214.51,214.555,214.49,214.555,966799996.0
2008-01-10 15:42:00,214.545,214.575,214.465,214.485,791100000.0
2008-01-10 15:43:00,214.495,214.535,214.465,214.495,658200000.0
2008-01-10 15:44:00,214.495,214.545,214.455,214.535,984000000.0
2008-01-10 15:45:00,214.535,214.555,214.475,214.515,686700000.0
2008-01-10 15:46:00,214.525,214.565,214.51,214.545,1038400000.0
2008-01-10 15:47:00,214.555,214.565,214.535,214.535,713300000.0
2008-01-10 15:48:00,214.535,214.585,214.465,214.465,801100000.0
2008-01-10 15:49:00,214.465,214.545,214.445,214.535,617600000.0
2008-01-10 15:50:00,214.535,214.535,214.405,214.445,776400000.0
2008-01-10 15:51:00,214.435,214.455,214.365,214.395,979100006.0
2008-01-10 15:52:00,214.395,214.405,214.325,214.325,890800000.0
2008-01-10 15:53:00,214.315,214.315,214.105,214.125,657500000.0
2008-01-10 15:54:00,214.105,214.145,214.06,214.135,677700000.0
2008-01-10 15:55:00,214.13,214.285,214.11,214.285,692300000.0
2008-01-10 15:56:00,214.285,214.315,214.225,214.245,756400000.0
2008-01-10 15:57:00,214.245,214.265,214.205,214.215,488300000.0
2008-01-10 15:58:00,214.22,214.335,214.205,214.325,719000001.0
2008-01-10 15:59:00,214.32,214.38,214.305,214.335,643800000.0
2008-01-10 16:00:00,214.34,214.34,214.26,214.285,887100000.0
2008-01-10 16:01:00,214.285,214.375,214.275,214.365,655400000.0
2008-01-10 16:02:00,214.365,214.385,214.315,214.325,824400000.0
2008-01-10 16:03:00,214.335,214.415,214.325,214.335,719200000.0
2008-01-10 16:04:00,214.335,214.435,214.325,214.405,651200000.0
2008-01-10 16:05:00,214.405,214.425,214.365,214.405,962899994.0
2008-01-10 16:06:00,214.405,214.415,214.345,214.395,1346699989.0
2008-01-10 16:07:00,214.395,214.425,214.355,214.355,1144400000.0
2008-01-10 16:08:00,214.355,214.365,214.305,214.305,619200000.0
2008-01-10 16:09:00,214.305,214.335,214.265,214.285,962000000.0
2008-01-10 16:10:00,214.285,214.315,214.265,214.315,1046300000.0
2008-01-10 16:11:00,214.305,214.375,214.305,214.305,823200000.0
2008-01-10 16:12:00,214.305,214.305,214.175,214.175,1004999995.0
2008-01-10 16:13:00,214.185,214.275,214.175,214.275,700699999.0
2008-01-10 16:14:00,214.275,214.275,214.215,214.245,826100000.0
2008-01-10 16:15:00,214.245,214.285,214.185,214.265,894000000.0
2008-01-10 16:16:00,214.265,214.315,214.225,214.315,812200000.0
2008-01-10 16:17:00,214.315,214.355,214.285,214.335,1273699999.0
2008-01-10 16:18:00,214.335,214.355,214.305,214.305,741499999.0
2008-01-10 16:19:00,214.305,214.345,214.305,214.335,1064800000.0
2008-01-10 16:20:00,214.335,214.405,214.325,214.385,864300000.0
2008-01-10 16:21:00,214.385,214.405,214.325,214.335,826900000.0
2008-01-10 16:22:00,214.335,214.365,214.315,214.365,685300000.0
2008-01-10 16:23:00,214.375,214.415,214.185,214.235,685200000.0
2008-01-10 16:24:00,214.225,214.39,214.145,214.295,709899999.0
2008-01-10 16:25:00,214.295,214.315,214.215,214.295,602100000.0
2008-01-10 16:26:00,214.295,214.315,214.235,214.245,639300000.0
2008-01-10 16:27:00,214.245,214.285,214.235,214.255,590400000.0
2008-01-10 16:28:00,214.255,214.285,214.235,214.275,707600000.0
2008-01-10 16:29:00,214.265,214.265,214.185,214.185,732300000.0
2008-01-10 16:30:00,214.185,214.235,214.155,214.225,801900000.0
2008-01-10 16:31:00,214.225,214.255,214.165,214.175,902500000.0
2008-01-10 16:32:00,214.175,214.205,214.105,214.185,806800000.0
2008-01-10 16:33:00,214.185,214.24,214.07,214.115,947100000.0
2008-01-10 16:34:00,214.115,214.225,214.115,214.195,647200000.0
2008-01-10 16:35:00,214.195,214.215,214.155,214.165,620500000.0
2008-01-10 16:36:00,214.175,214.245,214.165,214.245,950900000.0
2008-01-10 16:37:00,214.245,214.325,214.225,214.315,664800004.0
2008-01-10 16:38:00,214.315,214.365,214.255,214.355,510700000.0
2008-01-10 16:39:00,214.355,214.465,214.345,214.425,1254900000.0
2008-01-10 16:40:00,214.425,214.5,214.42,214.48,492900000.0
2008-01-10 16:41:00,214.48,214.5,214.425,214.435,692500000.0
2008-01-10 16:42:00,214.415,214.425,214.325,214.335,766900000.0
2008-01-10 16:43:00,214.335,214.365,214.275,214.345,862400000.0
2008-01-10 16:44:00,214.345,214.395,214.315,214.375,905300000.0
2008-01-10 16:45:00,214.385,214.475,214.325,214.405,793400000.0
2008-01-10 16:46:00,214.375,214.435,214.295,214.415,648500000.0
2008-01-10 16:47:00,214.415,214.495,214.365,214.445,611300000.0
2008-01-10 16:48:00,214.435,214.505,214.425,214.505,671800000.0
2008-01-10 16:49:00,214.505,214.645,214.485,214.605,1000700000.0
2008-01-10 16:50:00,214.605,214.605,214.505,214.555,477200000.0
2008-01-10 16:51:00,214.555,214.555,214.485,214.535,848900000.0
2008-01-10 16:52:00,214.515,214.575,214.51,214.53,1013700000.0
2008-01-10 16:53:00,214.53,214.585,214.485,214.485,1098700000.0
2008-01-10 16:54:00,214.495,214.52,214.395,214.415,812000000.0
2008-01-10 16:55:00,214.415,214.435,214.375,214.415,664300000.0
2008-01-10 16:56:00,214.41,214.535,214.41,214.445,841900001.0
2008-01-10 16:57:00,214.435,214.525,214.4,214.525,724700002.0
2008-01-10 16:58:00,214.525,214.645,214.5,214.535,1152500000.0
2008-01-10 16:59:00,214.515,214.585,214.495,214.535,1473000001.0
2008-01-10 17:00:00,214.535,214.585,214.485,214.485,1164900000.0
2008-01-10 17:01:00,214.485,214.61,214.475,214.585,1247900000.0
2008-01-10 17:02:00,214.595,214.665,214.585,214.625,1406500000.0
2008-01-10 17:03:00,214.625,215.025,214.615,214.985,750200000.0
2008-01-10 17:04:00,214.985,215.015,214.885,214.885,441900000.0
2008-01-10 17:05:00,214.875,214.895,214.825,214.865,710700000.0
2008-01-10 17:06:00,214.865,214.875,214.785,214.825,741500000.0
2008-01-10 17:07:00,214.825,214.875,214.79,214.865,625600000.0
2008-01-10 17:08:00,214.865,214.865,214.745,214.755,573400000.0
2008-01-10 17:09:00,214.755,214.785,214.715,214.785,658600000.0
2008-01-10 17:10:00,214.785,214.825,214.75,214.795,621500000.0
2008-01-10 17:11:00,214.795,214.805,214.685,214.715,615900000.0
2008-01-10 17:12:00,214.715,214.715,214.645,214.705,544800000.0
2008-01-10 17:13:00,214.725,214.755,214.655,214.665,582699999.0
2008-01-10 17:14:00,214.65,214.755,214.645,214.745,649700000.0
2008-01-10 17:15:00,214.765,214.885,214.755,214.85,649600000.0
2008-01-10 17:16:00,214.855,214.915,214.845,214.855,792100000.0
2008-01-10 17:17:00,214.855,214.865,214.785,214.815,603600000.0
2008-01-10 17:18:00,214.815,214.935,214.805,214.915,705200000.0
2008-01-10 17:19:00,214.925,214.925,214.835,214.855,587100000.0
2008-01-10 17:20:00,214.855,214.885,214.805,214.855,527000000.0
2008-01-10 17:21:00,214.855,214.915,214.815,214.815,760500000.0
2008-01-10 17:22:00,214.815,214.855,214.765,214.845,524700000.0
2008-01-10 17:23:00,214.855,214.855,214.705,214.735,850100000.0
2008-01-10 17:24:00,214.715,214.755,214.68,214.695,622700000.0
2008-01-10 17:25:00,214.695,214.695,214.545,214.605,423200000.0
2008-01-10 17:26:00,214.605,214.605,214.395,214.395,524500000.0
2008-01-10 17:27:00,214.385,214.435,214.315,214.315,430271293.0
2008-01-10 17:28:00,214.315,214.325,214.105,214.115,458500000.0
2008-01-10 17:29:00,214.105,214.225,214.095,214.175,495800000.0
2008-01-10 17:30:00,214.175,214.245,214.085,214.095,618799999.0
2008-01-10 17:31:00,214.095,214.255,214.095,214.24,511500000.0
2008-01-10 17:32:00,214.245,214.3,214.195,214.295,432900000.0
2008-01-10 17:33:00,214.295,214.405,214.28,214.385,542200000.0
2008-01-10 17:34:00,214.385,214.495,214.36,214.485,522400000.0
2008-01-10 17:35:00,214.495,214.525,214.425,214.445,608500000.0
2008-01-10 17:36:00,214.445,214.535,214.435,214.505,801200000.0
2008-01-10 17:37:00,214.505,214.505,214.415,214.465,971300001.0
2008-01-10 17:38:00,214.465,214.495,214.405,214.445,1212300000.0
2008-01-10 17:39:00,214.445,214.535,214.445,214.505,582300000.0
2008-01-10 17:40:00,214.505,214.555,214.455,214.465,684900000.0
2008-01-10 17:41:00,214.465,214.485,214.37,214.375,673700000.0
2008-01-10 17:42:00,214.375,214.425,214.345,214.385,906600001.0
2008-01-10 17:43:00,214.385,214.485,214.385,214.48,801200001.0
2008-01-10 17:44:00,214.48,214.495,214.435,214.49,730300000.0
2008-01-10 17:45:00,214.495,214.495,214.375,214.435,1144700000.0
2008-01-10 17:46:00,214.435,214.445,214.365,214.385,689400000.0
2008-01-10 17:47:00,214.385,214.385,214.285,214.295,557000000.0
2008-01-10 17:48:00,214.295,214.355,214.225,214.225,914799998.0
2008-01-10 17:49:00,214.225,214.245,214.195,214.205,497900000.0
2008-01-10 17:50:00,214.205,214.215,214.135,214.175,831700000.0
2008-01-10 17:51:00,214.175,214.205,214.045,214.075,655800000.0
2008-01-10 17:52:00,214.075,214.15,214.065,214.135,531300000.0
2008-01-10 17:53:00,214.13,214.165,214.075,214.095,725300000.0
2008-01-10 17:54:00,214.095,214.115,214.045,214.115,566100000.0
2008-01-10 17:55:00,214.11,214.135,214.045,214.115,715500000.0
2008-01-10 17:56:00,214.115,214.145,214.085,214.095,604400000.0
2008-01-10 17:57:00,214.095,214.195,214.085,214.185,680000000.0
2008-01-10 17:58:00,214.185,214.25,214.155,214.25,546400000.0
2008-01-10 17:59:00,214.255,214.305,214.23,214.265,720700000.0
2008-01-10 18:00:00,214.26,214.31,214.24,214.285,616949999.0
2008-01-10 18:01:00,214.285,214.305,214.245,214.275,694000000.0
2008-01-10 18:02:00,214.275,214.285,214.11,214.115,568300000.0
2008-01-10 18:03:00,214.115,214.185,214.11,214.185,799199993.0
2008-01-10 18:04:00,214.175,214.195,214.105,214.165,777199998.0
2008-01-10 18:05:00,214.165,214.195,214.135,214.135,569500000.0
2008-01-10 18:06:00,214.135,214.145,214.085,214.085,649800000.0
2008-01-10 18:07:00,214.085,214.185,214.085,214.175,673600000.0
2008-01-10 18:08:00,214.175,214.195,214.095,214.115,1176699999.0
2008-01-10 18:09:00,214.095,214.155,214.065,214.155,727500000.0
2008-01-10 18:10:00,214.2,214.215,214.115,214.175,674199999.0
2008-01-10 18:11:00,214.165,214.275,214.165,214.195,1046399998.0
2008-01-10 18:12:00,214.185,214.245,214.105,214.125,1161800004.0
2008-01-10 18:13:00,214.115,214.165,214.095,214.155,1017000000.0
2008-01-10 18:14:00,214.155,214.185,214.135,214.135,537600000.0
2008-01-10 18:15:00,214.135,214.215,214.115,214.195,536600000.0
2008-01-10 18:16:00,214.195,214.285,214.195,214.285,940799997.0
2008-01-10 18:17:00,214.285,214.295,214.165,214.165,749100001.0
2008-01-10 18:18:00,214.165,214.165,214.075,214.095,801600000.0
2008-01-10 18:19:00,214.095,214.145,214.085,214.095,1162500000.0
2008-01-10 18:20:00,214.095,214.125,214.075,214.095,800200000.0
2008-01-10 18:21:00,214.095,214.205,214.085,214.195,579300000.0
2008-01-10 18:22:00,214.195,214.235,214.165,214.215,592000000.0
2008-01-10 18:23:00,214.205,214.245,214.205,214.225,581600000.0
2008-01-10 18:24:00,214.215,214.285,214.195,214.285,1020900000.0
2008-01-10 18:25:00,214.285,214.315,214.245,214.315,553800000.0
2008-01-10 18:26:00,214.315,214.335,214.26,214.295,639200000.0
2008-01-10 18:27:00,214.295,214.335,214.235,214.275,608700000.0
2008-01-10 18:28:00,214.275,214.315,214.115,214.115,508999999.0
2008-01-10 18:29:00,214.115,214.215,214.085,214.21,907399995.0
2008-01-10 18:30:00,214.215,214.245,214.195,214.195,815200000.0
2008-01-10 18:31:00,214.195,214.265,214.135,214.155,981999995.0
2008-01-10 18:32:00,214.155,214.175,214.12,214.145,1317399999.0
2008-01-10 18:33:00,214.145,214.145,214.075,214.075,882700000.0
2008-01-10 18:34:00,214.085,214.215,214.085,214.215,821200000.0
2008-01-10 18:35:00,214.215,214.215,214.105,214.105,735800000.0
2008-01-10 18:36:00,214.105,214.18,214.105,214.165,992800000.0
2008-01-10 18:37:00,214.165,214.165,214.065,214.095,1161500000.0
2008-01-10 18:38:00,214.095,214.145,214.085,214.085,1445199997.0
2008-01-10 18:39:00,214.085,214.145,214.085,214.115,1184200000.0
2008-01-10 18:40:00,214.105,214.105,214.015,214.015,731100000.0
2008-01-10 18:41:00,214.015,214.06,213.985,214.05,804600000.0
2008-01-10 18:42:00,214.055,214.095,214.025,214.065,1280900001.0
2008-01-10 18:43:00,214.065,214.115,214.035,214.035,987400000.0
2008-01-10 18:44:00,214.035,214.055,213.985,213.985,929500000.0
2008-01-10 18:45:00,213.975,214.005,213.83,213.84,742700000.0
2008-01-10 18:46:00,213.84,213.855,213.815,213.845,864900000.0
2008-01-10 18:47:00,213.845,213.935,213.82,213.905,653800000.0
2008-01-10 18:48:00,213.905,214.005,213.905,213.975,774900000.0
2008-01-10 18:49:00,213.975,214.005,213.935,213.995,656500000.0
2008-01-10 18:50:00,213.995,214.095,213.975,214.065,636200000.0
2008-01-10 18:51:00,214.065,214.065,214.005,214.03,937200000.0
2008-01-10 18:52:00,214.03,214.095,214.015,214.075,1181600003.0
2008-01-10 18:53:00,214.095,214.165,214.095,214.115,855300000.0
2008-01-10 18:54:00,214.125,214.135,214.015,214.015,786000000.0
2008-01-10 18:55:00,214.015,214.035,213.985,214.025,1020400000.0
2008-01-10 18:56:00,214.025,214.075,213.965,213.965,734000000.0
2008-01-10 18:57:00,213.965,213.975,213.945,213.975,756400000.0
2008-01-10 18:58:00,213.965,214.025,213.955,213.975,815100001.0
2008-01-10 18:59:00,213.975,213.985,213.94,213.975,385500001.0
2008-01-10 19:00:00,213.975,213.975,213.885,213.925,586000000.0
2008-01-10 19:01:00,213.925,214.035,213.925,214.025,722400000.0
2008-01-10 19:02:00,214.015,214.025,213.945,213.975,720700000.0
2008-01-10 19:03:00,213.965,214.025,213.955,213.975,1134399995.0
2008-01-10 19:04:00,213.975,214.02,213.975,213.995,694000000.0
2008-01-10 19:05:00,213.99,214.015,213.97,213.985,863600000.0
2008-01-10 19:06:00,213.985,213.995,213.945,213.945,820100000.0
2008-01-10 19:07:00,213.945,213.955,213.885,213.885,743000000.0
2008-01-10 19:08:00,213.88,213.91,213.845,213.845,604700000.0
2008-01-10 19:09:00,213.84,214.005,213.835,213.975,767500000.0
2008-01-10 19:10:00,213.975,214.025,213.935,214.005,772100000.0
2008-01-10 19:11:00,214.005,214.005,213.96,213.995,675800000.0
2008-01-10 19:12:00,213.995,214.075,213.995,214.045,695400000.0
2008-01-10 19:13:00,214.045,214.055,214.025,214.045,910700000.0
2008-01-10 19:14:00,214.045,214.125,214.025,214.105,674400000.0
2008-01-10 19:15:00,214.105,214.135,214.095,214.115,845700000.0
2008-01-10 19:16:00,214.115,214.295,214.105,214.285,781000000.0
2008-01-10 19:17:00,214.28,214.57,214.27,214.535,735800000.0
2008-01-10 19:18:00,214.525,214.545,214.275,214.275,630600000.0
2008-01-10 19:19:00,214.285,214.285,214.19,214.215,660700000.0
2008-01-10 19:20:00,214.215,214.235,214.155,214.155,681800000.0
2008-01-10 19:21:00,214.145,214.305,214.135,214.305,1042100000.0
2008-01-10 19:22:00,214.305,214.475,214.3,214.455,1003300000.0
2008-01-10 19:23:00,214.455,214.615,214.455,214.595,766500000.0
2008-01-10 19:24:00,214.595,214.635,214.545,214.585,634000005.0
2008-01-10 19:25:00,214.575,214.585,214.455,214.455,565800000.0
2008-01-10 19:26:00,214.435,214.475,214.355,214.405,552199999.0
2008-01-10 19:27:00,214.405,214.445,214.34,214.365,374500000.0
2008-01-10 19:28:00,214.365,214.365,214.195,214.195,356200000.0
2008-01-10 19:29:00,214.195,214.265,214.185,214.245,588900000.0
2008-01-10 19:30:00,214.245,214.315,214.165,214.165,767600000.0
2008-01-10 19:31:00,214.205,214.355,214.205,214.285,426600000.0
2008-01-10 19:32:00,214.285,214.295,214.165,214.19,537800000.0
2008-01-10 19:33:00,214.19,214.235,214.09,214.15,535800000.0
2008-01-10 19:34:00,214.155,214.2,214.08,214.08,594600000.0
2008-01-10 19:35:00,214.08,214.17,214.075,214.115,558600000.0
2008-01-10 19:36:00,214.115,214.235,214.085,214.215,608900000.0
2008-01-10 19:37:00,214.21,214.305,214.175,214.295,701000000.0
2008-01-10 19:38:00,214.285,214.325,214.25,214.27,844200000.0
2008-01-10 19:39:00,214.27,214.305,213.955,214.105,505200000.0
2008-01-10 19:40:00,214.115,214.135,213.905,213.915,643400000.0
2008-01-10 19:41:00,213.925,213.955,213.84,213.855,642200000.0
2008-01-10 19:42:00,213.845,213.905,213.755,213.845,622700000.0
2008-01-10 19:43:00,213.855,213.935,213.815,213.815,607800000.0
2008-01-10 19:44:00,213.825,213.935,213.75,213.775,499200000.0
2008-01-10 19:45:00,213.775,213.895,213.635,213.635,553200000.0
2008-01-10 19:46:00,213.63,213.715,213.605,213.655,672400000.0
2008-01-10 19:47:00,213.655,213.685,213.595,213.605,596700000.0
2008-01-10 19:48:00,213.605,213.755,213.575,213.69,923899999.0
2008-01-10 19:49:00,213.685,213.735,213.605,213.675,612900000.0
2008-01-10 19:50:00,213.685,213.685,213.535,213.58,783699998.0
2008-01-10 19:51:00,213.58,213.715,213.58,213.655,699299999.0
2008-01-10 19:52:00,213.665,213.685,213.605,213.625,369800000.0
2008-01-10 19:53:00,213.625,213.685,213.565,213.66,431600000.0
2008-01-10 19:54:00,213.665,213.715,213.615,213.665,552200000.0
2008-01-10 19:55:00,213.665,213.7,213.56,213.7,415400000.0
2008-01-10 19:56:00,213.7,213.835,213.675,213.835,487500000.0
2008-01-10 19:57:00,213.835,214.025,213.795,214.0,472000000.0
2008-01-10 19:58:00,213.995,214.065,213.935,213.96,372000000.0
2008-01-10 19:59:00,213.945,213.965,213.85,213.935,390400000.0
2008-01-10 20:00:00,213.945,213.985,213.805,213.825,293300000.0
2008-01-10 20:01:00,213.825,213.95,213.805,213.935,486500000.0
2008-01-10 20:02:00,213.915,214.005,213.885,213.945,390100000.0
2008-01-10 20:03:00,213.945,214.045,213.935,213.995,387400000.0
2008-01-10 20:04:00,214.005,214.08,213.965,214.015,350700000.0
2008-01-10 20:05:00,214.01,214.105,214.01,214.065,309300000.0
2008-01-10 20:06:00,214.065,214.1,213.895,214.005,360800000.0
2008-01-10 20:07:00,214.005,214.055,213.935,213.98,350900000.0
2008-01-10 20:08:00,213.975,213.975,213.795,213.805,454500000.0
2008-01-10 20:09:00,213.805,213.855,213.785,213.82,489500000.0
2008-01-10 20:10:00,213.82,213.915,213.765,213.775,525299999.0
2008-01-10 20:11:00,213.775,213.845,213.755,213.805,630000000.0
2008-01-10 20:12:00,213.805,213.825,213.725,213.82,394100000.0
2008-01-10 20:13:00,213.82,213.935,213.795,213.915,330800000.0
2008-01-10 20:14:00,213.925,213.965,213.805,213.895,375000000.0
2008-01-10 20:15:00,213.9,214.005,213.865,213.865,466600000.0
2008-01-10 20:16:00,213.865,214.0,213.865,213.87,832099999.0
2008-01-10 20:17:00,213.87,213.945,213.835,213.895,568600000.0
2008-01-10 20:18:00,213.895,213.965,213.875,213.955,315000000.0
2008-01-10 20:19:00,213.965,213.985,213.885,213.975,682800000.0
2008-01-10 20:20:00,213.975,214.075,213.955,214.045,648500000.0
2008-01-10 20:21:00,214.045,214.045,213.945,213.96,609300001.0
2008-01-10 20:22:00,213.96,214.015,213.95,213.995,1026400000.0
2008-01-10 20:23:00,213.995,214.085,213.985,214.065,722600000.0
2008-01-10 20:24:00,214.065,214.065,213.975,214.025,1447899993.0
2008-01-10 20:25:00,214.015,214.045,213.98,214.035,508500000.0
2008-01-10 20:26:00,214.035,214.04,213.995,214.035,1294200000.0
2008-01-10 20:27:00,214.025,214.135,214.015,214.135,715300000.0
2008-01-10 20:28:00,214.13,214.245,214.095,214.23,789100000.0
2008-01-10 20:29:00,214.235,214.335,214.15,214.165,780000000.0
2008-01-10 20:30:00,214.165,214.215,214.075,214.075,486800000.0
2008-01-10 20:31:00,214.075,214.11,214.005,214.025,820900000.0
2008-01-10 20:32:00,214.025,214.025,213.96,213.985,965000000.0
2008-01-10 20:33:00,213.99,214.005,213.945,213.995,769000000.0
2008-01-10 20:34:00,213.995,213.995,213.895,213.92,646600000.0
2008-01-10 20:35:00,213.92,213.935,213.845,213.845,454100000.0
2008-01-10 20:36:00,213.84,213.86,213.685,213.685,481000000.0
2008-01-10 20:37:00,213.685,213.84,213.685,213.83,748700000.0
2008-01-10 20:38:00,213.83,213.945,213.805,213.915,1005700000.0
2008-01-10 20:39:00,213.915,213.915,213.845,213.89,796600000.0
2008-01-10 20:40:00,213.89,213.915,213.835,213.865,883500000.0
2008-01-10 20:41:00,213.865,213.895,213.81,213.835,931000000.0
2008-01-10 20:42:00,213.83,213.925,213.815,213.915,852100000.0
2008-01-10 20:43:00,213.905,214.11,213.905,214.11,746800000.0
2008-01-10 20:44:00,214.11,214.125,214.065,214.085,434000000.0
2008-01-10 20:45:00,214.08,214.12,214.045,214.115,641100000.0
2008-01-10 20:46:00,214.115,214.115,213.95,213.965,741400000.0
2008-01-10 20:47:00,213.965,214.14,213.94,214.105,606100000.0
2008-01-10 20:48:00,214.105,214.125,213.995,214.075,626100000.0
2008-01-10 20:49:00,214.075,214.135,214.055,214.125,819800000.0
2008-01-10 20:50:00,214.12,214.135,214.035,214.045,855200000.0
2008-01-10 20:51:00,214.035,214.075,213.895,213.905,569100000.0
2008-01-10 20:52:00,213.905,213.925,213.845,213.91,795099999.0
2008-01-10 20:53:00,213.9,213.9,213.83,213.835,747100000.0
2008-01-10 20:54:00,213.845,213.915,213.825,213.845,855100000.0
2008-01-10 20:55:00,213.845,213.91,213.835,213.85,428700000.0
2008-01-10 20:56:00,213.85,213.86,213.795,213.85,545200000.0
2008-01-10 20:57:00,213.84,213.84,213.765,213.785,486300000.0
2008-01-10 20:58:00,213.78,213.995,213.77,213.965,732500000.0
2008-01-10 20:59:00,213.965,214.015,213.92,213.985,736400000.0
2008-01-10 21:00:00,213.985,214.025,213.935,213.935,798800000.0
2008-01-10 21:01:00,213.935,214.055,213.935,213.955,619200000.0
2008-01-10 21:02:00,213.955,213.975,213.835,213.935,524400000.0
2008-01-10 21:03:00,213.94,213.955,213.885,213.915,574200000.0
2008-01-10 21:04:00,213.915,213.925,213.815,213.825,769100000.0
2008-01-10 21:05:00,213.82,213.925,213.82,213.905,735000000.0
2008-01-10 21:06:00,213.905,213.915,213.825,213.875,623300000.0
2008-01-10 21:07:00,213.86,213.885,213.81,213.885,526200000.0
2008-01-10 21:08:00,213.885,213.885,213.785,213.785,627500000.0
2008-01-10 21:09:00,213.795,213.865,213.75,213.81,651300000.0
2008-01-10 21:10:00,213.81,213.91,213.81,213.855,317300000.0
2008-01-10 21:11:00,213.855,213.865,213.805,213.825,361800000.0
2008-01-10 21:12:00,213.825,213.895,213.775,213.885,646300000.0
2008-01-10 21:13:00,213.885,213.895,213.845,213.895,518300000.0
2008-01-10 21:14:00,213.895,213.895,213.745,213.785,507900000.0
2008-01-10 21:15:00,213.785,213.845,213.725,213.845,317000000.0
2008-01-10 21:16:00,213.85,214.065,213.85,214.055,508700000.0
2008-01-10 21:17:00,214.055,214.125,213.975,213.975,458900000.0
2008-01-10 21:18:00,213.96,214.135,213.925,214.135,548500000.0
2008-01-10 21:19:00,214.135,214.165,214.085,214.145,783100000.0
2008-01-10 21:20:00,214.145,214.175,214.115,214.155,999600000.0
2008-01-10 21:21:00,214.155,214.175,214.045,214.055,723800000.0
2008-01-10 21:22:00,214.055,214.085,214.02,214.065,657600000.0
2008-01-10 21:23:00,214.065,214.075,214.035,214.075,655600000.0
2008-01-10 21:24:00,214.075,214.08,214.015,214.08,619400000.0
2008-01-10 21:25:00,214.08,214.115,214.025,214.035,584400000.0
2008-01-10 21:26:00,214.03,214.15,214.025,214.05,509200000.0
2008-01-10 21:27:00,214.05,214.095,214.025,214.075,485500000.0
2008-01-10 21:28:00,214.075,214.085,214.015,214.025,655700000.0
2008-01-10 21:29:00,214.03,214.05,213.965,214.04,761100000.0
2008-01-10 21:30:00,214.035,214.1,214.02,214.1,547700000.0
2008-01-10 21:31:00,214.1,214.115,214.04,214.09,545500000.0
2008-01-10 21:32:00,214.09,214.125,214.05,214.05,503200000.0
2008-01-10 21:33:00,214.05,214.105,213.965,214.02,521100000.0
2008-01-10 21:34:00,214.025,214.08,214.0,214.035,559700000.0
2008-01-10 21:35:00,214.025,214.07,213.98,214.03,841000000.0
2008-01-10 21:36:00,214.035,214.125,214.03,214.085,465000000.0
2008-01-10 21:37:00,214.085,214.185,214.085,214.11,912700000.0
2008-01-10 21:38:00,214.11,214.19,214.09,214.175,579600000.0
2008-01-10 21:39:00,214.175,214.315,214.17,214.25,541800000.0
2008-01-10 21:40:00,214.265,214.325,214.245,214.28,701700000.0
2008-01-10 21:41:00,214.28,214.3,214.25,214.28,698900000.0
2008-01-10 21:42:00,214.28,214.355,214.25,214.34,782300000.0
2008-01-10 21:43:00,214.34,214.405,214.335,214.375,451100000.0
2008-01-10 21:44:00,214.375,214.415,214.35,214.375,699900000.0
2008-01-10 21:45:00,214.37,214.405,214.355,214.365,653100000.0
2008-01-10 21:46:00,214.365,214.41,214.345,214.375,585600000.0
2008-01-10 21:47:00,214.37,214.44,214.37,214.39,524500000.0
2008-01-10 21:48:00,214.39,214.42,214.39,214.41,515100000.0
2008-01-10 21:49:00,214.41,214.46,214.385,214.415,388500000.0
2008-01-10 21:50:00,214.415,214.45,214.405,214.425,463000000.0
2008-01-10 21:51:00,214.425,214.525,214.42,214.505,377000000.0
2008-01-10 21:52:00,214.505,214.545,214.49,214.545,722400002.0
2008-01-10 21:53:00,214.545,214.58,214.5,214.535,562800000.0
2008-01-10 21:54:00,214.535,214.605,214.52,214.605,755600000.0
2008-01-10 21:55:00,214.605,214.64,214.595,214.64,631799999.0
2008-01-10 21:56:00,214.64,214.745,214.63,214.745,678200000.0
2008-01-10 21:57:00,214.74,214.81,214.69,214.81,497500000.0
2008-01-10 21:58:00,214.81,214.825,214.76,214.8,650300000.0
2008-01-10 21:59:00,214.8,214.84,214.735,214.79,413500000.0
2008-01-10 22:00:00,214.79,214.79,214.735,214.775,906500000.0
2008-01-10 22:01:00,214.775,214.825,214.77,214.79,439000000.0
2008-01-10 22:02:00,214.79,214.8,214.695,214.72,687800000.0
2008-01-10 22:03:00,214.72,214.745,214.69,214.735,910300000.0
2008-01-10 22:04:00,214.735,214.785,214.735,214.765,680500001.0
2008-01-10 22:05:00,214.755,214.77,214.705,214.74,750000000.0
2008-01-10 22:06:00,214.755,214.775,214.73,214.76,653300000.0
2008-01-10 22:07:00,214.755,214.88,214.745,214.855,771599999.0
2008-01-10 22:08:00,214.855,214.925,214.84,214.885,598600000.0
2008-01-10 22:09:00,214.885,214.955,214.845,214.945,638800000.0
2008-01-10 22:10:00,214.93,214.955,214.865,214.93,612400000.0
2008-01-10 22:11:00,214.93,214.935,214.865,214.885,847000000.0
2008-01-10 22:12:00,214.88,214.93,214.88,214.92,581000000.0
2008-01-10 22:13:00,214.92,214.92,214.82,214.835,437300000.0
2008-01-10 22:14:00,214.835,214.925,214.825,214.92,610900000.0
2008-01-10 22:15:00,214.92,214.925,214.85,214.85,462100000.0
2008-01-10 22:16:00,214.855,214.915,214.835,214.87,521400000.0
2008-01-10 22:17:00,214.865,214.875,214.8,214.8,427100000.0
2008-01-10 22:18:00,214.8,214.825,214.785,214.79,577800000.0
2008-01-10 22:19:00,214.79,214.835,214.79,214.805,438300000.0
2008-01-10 22:20:00,214.805,214.925,214.805,214.905,443100000.0
2008-01-10 22:21:00,214.895,214.92,214.885,214.91,749300000.0
2008-01-10 22:22:00,214.91,214.915,214.81,214.835,667400000.0
2008-01-10 22:23:00,214.835,214.865,214.815,214.86,675600000.0
2008-01-10 22:24:00,214.86,214.875,214.83,214.835,878300000.0
2008-01-10 22:25:00,214.835,214.87,214.785,214.79,549300000.0
2008-01-10 22:26:00,214.795,214.88,214.795,214.865,980400000.0
2008-01-10 22:27:00,214.865,214.88,214.82,214.825,435400000.0
2008-01-10 22:28:00,214.81,214.92,214.81,214.92,268000000.0
2008-01-10 22:29:00,214.92,214.92,214.83,214.88,289800000.0
2008-01-10 22:30:00,214.88,214.93,214.88,214.91,462300000.0
2008-01-10 22:31:00,214.91,214.965,214.865,214.885,628900000.0
2008-01-10 22:32:00,214.885,214.96,214.885,214.92,662600000.0
2008-01-10 22:33:00,214.92,214.95,214.905,214.935,641300000.0
2008-01-10 22:34:00,214.935,214.985,214.92,214.985,628800000.0
2008-01-10 22:35:00,214.985,214.995,214.91,214.95,462300000.0
2008-01-10 22:36:00,214.95,215.0,214.95,214.99,576700000.0
2008-01-10 22:37:00,214.995,215.025,214.96,214.995,624400000.0
2008-01-10 22:38:00,214.995,215.065,214.98,215.065,486700000.0
2008-01-10 22:39:00,215.06,215.095,215.005,215.055,748600000.0
2008-01-10 22:40:00,215.06,215.15,215.045,215.105,666100003.0
2008-01-10 22:41:00,215.105,215.115,215.08,215.08,572700000.0
2008-01-10 22:42:00,215.08,215.09,214.99,215.005,491200000.0
2008-01-10 22:43:00,215.005,215.04,215.0,215.02,450400000.0
2008-01-10 22:44:00,215.02,215.03,214.95,214.95,606300000.0
2008-01-10 22:45:00,214.95,215.0,214.945,214.995,569500000.0
2008-01-10 22:46:00,214.995,215.005,214.895,214.93,285100000.0
2008-01-10 22:47:00,214.93,214.935,214.915,214.915,1026700000.0
2008-01-10 22:48:00,214.915,214.955,214.895,214.94,1073500000.0
2008-01-10 22:49:00,214.94,214.985,214.935,214.97,628600000.0
2008-01-10 22:50:00,214.97,214.975,214.92,214.945,677600000.0
2008-01-10 22:51:00,214.945,214.965,214.925,214.935,644900000.0
2008-01-10 22:52:00,214.935,214.945,214.85,214.87,705600000.0
2008-01-10 22:53:00,214.87,214.935,214.865,214.915,472500000.0
2008-01-10 22:54:00,214.915,214.965,214.915,214.94,453200000.0
2008-01-10 22:55:00,214.94,214.945,214.88,214.88,727500000.0
2008-01-10 22:56:00,214.88,214.895,214.87,214.885,830400000.0
2008-01-10 22:57:00,214.885,214.94,214.865,214.94,824400000.0
2008-01-10 22:58:00,214.945,214.945,214.895,214.915,722100000.0
2008-01-10 22:59:00,214.915,214.915,214.855,214.875,831900000.0
2008-01-10 23:00:00,214.875,214.885,214.805,214.815,822000000.0
2008-01-10 23:01:00,214.795,214.835,214.775,214.835,748500000.0
2008-01-10 23:02:00,214.835,214.835,214.775,214.79,880200000.0
2008-01-10 23:03:00,214.79,214.815,214.76,214.785,843400000.0
2008-01-10 23:04:00,214.785,214.795,214.735,214.775,856400000.0
2008-01-10 23:05:00,214.775,214.805,214.735,214.79,688700000.0
2008-01-10 23:06:00,214.79,214.805,214.78,214.795,806300000.0
2008-01-10 23:07:00,214.795,214.795,214.755,214.785,573800000.0
2008-01-10 23:08:00,214.785,214.785,214.725,214.725,928900000.0
2008-01-10 23:09:00,214.735,214.765,214.725,214.735,833900000.0
2008-01-10 23:10:00,214.735,214.765,214.64,214.64,686700000.0
2008-01-10 23:11:00,214.64,214.775,214.605,214.745,816299997.0
2008-01-10 23:12:00,214.745,214.765,214.745,214.75,534600000.0
2008-01-10 23:13:00,214.75,214.805,214.735,214.775,723400000.0
2008-01-10 23:14:00,214.775,214.775,214.665,214.665,750600000.0
2008-01-10 23:15:00,214.665,214.695,214.625,214.645,654900000.0
2008-01-10 23:16:00,214.645,214.685,214.645,214.675,722800000.0
2008-01-10 23:17:00,214.665,214.675,214.655,214.665,818900000.0
2008-01-10 23:18:00,214.665,214.685,214.605,214.645,625200000.0
2008-01-10 23:19:00,214.645,214.675,214.64,214.675,858100000.0
2008-01-10 23:20:00,214.675,214.675,214.655,214.66,752100000.0
2008-01-10 23:21:00,214.66,214.67,214.655,214.665,605800000.0
2008-01-10 23:22:00,214.665,214.67,214.575,214.595,610300000.0
2008-01-10 23:23:00,214.595,214.625,214.55,214.58,577100000.0
2008-01-10 23:24:00,214.575,214.595,214.575,214.575,1149400000.0
2008-01-10 23:25:00,214.575,214.605,214.575,214.59,672100000.0
2008-01-10 23:26:00,214.59,214.595,214.53,214.535,507700000.0
2008-01-10 23:27:00,214.535,214.565,214.53,214.545,846000000.0
2008-01-10 23:28:00,214.545,214.565,214.535,214.55,480600000.0
2008-01-10 23:29:00,214.55,214.58,214.515,214.525,492700000.0
2008-01-10 23:30:00,214.535,214.555,214.525,214.555,516200000.0
2008-01-10 23:31:00,214.555,214.565,214.54,214.54,494500000.0
2008-01-10 23:32:00,214.54,214.555,214.505,214.53,641800000.0
2008-01-10 23:33:00,214.53,214.555,214.53,214.535,667200000.0
2008-01-10 23:34:00,214.535,214.625,214.535,214.615,559300000.0
2008-01-10 23:35:00,214.615,214.615,214.6,214.605,284500000.0
2008-01-10 23:36:00,214.605,214.61,214.59,214.605,530300000.0
2008-01-10 23:37:00,214.605,214.605,214.585,214.595,416800000.0
2008-01-10 23:38:00,214.595,214.595,214.585,214.585,691200000.0
2008-01-10 23:39:00,214.585,214.585,214.565,214.565,925900000.0
2008-01-10 23:40:00,214.565,214.585,214.525,214.565,671400000.0
2008-01-10 23:41:00,214.565,214.595,214.555,214.585,587600000.0
2008-01-10 23:42:00,214.585,214.585,214.575,214.585,588800000.0
2008-01-10 23:43:00,214.585,214.595,214.58,214.58,660700000.0
2008-01-10 23:44:00,214.585,214.585,214.58,214.585,643700000.0
2008-01-10 23:45:00,214.585,214.595,214.535,214.535,634700000.0
2008-01-10 23:46:00,214.535,214.54,214.495,214.495,301900000.0
2008-01-10 23:47:00,214.485,214.515,214.465,214.465,378500000.0
2008-01-10 23:48:00,214.485,214.485,214.445,214.445,385100000.0
2008-01-10 23:49:00,214.445,214.45,214.42,214.42,581300000.0
2008-01-10 23:50:00,214.42,214.45,214.42,214.425,256600000.0
2008-01-10 23:51:00,214.425,214.435,214.38,214.38,331700000.0
2008-01-10 23:52:00,214.385,214.405,214.35,214.365,475500000.0
2008-01-10 23:53:00,214.365,214.44,214.365,214.4,401700000.0
2008-01-10 23:54:00,214.4,214.415,214.365,214.415,309100000.0
2008-01-10 23:55:00,214.425,214.425,214.405,214.425,190400000.0
2008-01-10 23:56:00,214.425,214.425,214.375,214.395,260200000.0
2008-01-10 23:57:00,214.415,214.415,214.385,214.395,271200000.0
2008-01-10 23:58:00,214.395,214.405,214.395,214.395,324000000.0
2008-01-10 23:59:00,214.395,214.42,214.395,214.4,901600000.0
2008-01-11 00:00:00,214.395,214.425,214.375,214.39,994400000.0
2008-01-11 00:01:00,214.39,214.45,214.37,214.4,828600000.0
2008-01-11 00:02:00,214.4,214.43,214.33,214.36,1032500000.0
2008-01-11 00:03:00,214.36,214.4,214.33,214.37,824800000.0
2008-01-11 00:04:00,214.37,214.37,214.27,214.35,476000000.0
2008-01-11 00:05:00,214.35,214.36,214.28,214.36,392000000.0
2008-01-11 00:06:00,214.36,214.36,214.25,214.31,300000000.0
2008-01-11 00:07:00,214.31,214.33,214.3,214.3,184800000.0
2008-01-11 00:08:00,214.3,214.34,214.28,214.34,666900000.0
2008-01-11 00:09:00,214.34,214.38,214.31,214.36,644900000.0
2008-01-11 00:10:00,214.36,214.405,214.25,214.38,786300000.0
2008-01-11 00:11:00,214.38,214.4,214.37,214.4,602300000.0
2008-01-11 00:12:00,214.4,214.41,214.38,214.38,209800000.0
2008-01-11 00:13:00,214.38,214.42,214.38,214.395,370100000.0
2008-01-11 00:14:00,214.395,214.43,214.395,214.41,186100000.0
2008-01-11 00:15:00,214.41,214.41,214.37,214.38,764600000.0
2008-01-11 00:16:00,214.375,214.38,214.375,214.375,844000000.0
2008-01-11 00:17:00,214.375,214.43,214.36,214.405,478400000.0
2008-01-11 00:18:00,214.405,214.47,214.405,214.47,822400000.0
2008-01-11 00:19:00,214.47,214.47,214.39,214.4,625600000.0
2008-01-11 00:20:00,214.4,214.44,214.37,214.425,594700000.0
2008-01-11 00:21:00,214.425,214.435,214.385,214.415,695200000.0
2008-01-11 00:22:00,214.415,214.425,214.39,214.425,841600000.0
2008-01-11 00:23:00,214.425,214.425,214.405,214.405,760800000.0
2008-01-11 00:24:00,214.405,214.43,214.405,214.425,408000000.0
2008-01-11 00:25:00,214.415,214.425,214.41,214.425,924400000.0
2008-01-11 00:26:00,214.425,214.435,214.41,214.425,552500000.0
2008-01-11 00:27:00,214.425,214.46,214.415,214.415,752900000.0
2008-01-11 00:28:00,214.415,214.47,214.415,214.455,816800000.0
2008-01-11 00:29:00,214.455,214.5,214.425,214.445,400500000.0
2008-01-11 00:30:00,214.445,214.445,214.425,214.445,255600000.0
2008-01-11 00:31:00,214.445,214.48,214.425,214.435,283400000.0
2008-01-11 00:32:00,214.435,214.495,214.435,214.48,451400000.0
2008-01-11 00:33:00,214.48,214.515,214.48,214.505,771200000.0
2008-01-11 00:34:00,214.505,214.525,214.485,214.52,393400000.0
2008-01-11 00:35:00,214.52,214.525,214.5,214.515,748900000.0
2008-01-11 00:36:00,214.515,214.525,214.505,214.525,681000000.0
2008-01-11 00:37:00,214.525,214.575,214.525,214.575,580400000.0
2008-01-11 00:38:00,214.575,214.575,214.54,214.575,1112299954.0
2008-01-11 00:39:00,214.575,214.575,214.575,214.575,710400000.0
2008-01-11 00:40:00,214.575,214.585,214.565,214.58,450400000.0
2008-01-11 00:41:00,214.585,214.585,214.55,214.575,637000000.0
2008-01-11 00:42:00,214.575,214.605,214.555,214.56,819800000.0
2008-01-11 00:43:00,214.56,214.59,214.55,214.59,155000000.0
2008-01-11 00:44:00,214.59,214.59,214.545,214.55,861499999.0
2008-01-11 00:45:00,214.55,214.555,214.53,214.55,545600000.0
2008-01-11 00:46:00,214.555,214.555,214.53,214.545,398100000.0
2008-01-11 00:47:00,214.545,214.545,214.52,214.535,346900000.0
2008-01-11 00:48:00,214.535,214.545,214.49,214.495,505800000.0
2008-01-11 00:49:00,214.525,214.545,214.495,214.495,549100000.0
2008-01-11 00:50:00,214.495,214.495,214.47,214.49,275400000.0
2008-01-11 00:51:00,214.49,214.505,214.465,214.505,792200000.0
2008-01-11 00:52:00,214.505,214.535,214.505,214.505,579800000.0
2008-01-11 00:53:00,214.505,214.535,214.505,214.535,245500000.0
2008-01-11 00:54:00,214.53,214.555,214.525,214.555,592000000.0
2008-01-11 00:55:00,214.555,214.625,214.555,214.595,665700000.0
2008-01-11 00:56:00,214.59,214.62,214.585,214.62,481800000.0
2008-01-11 00:57:00,214.62,214.625,214.6,214.625,459300000.0
2008-01-11 00:58:00,214.625,214.69,214.62,214.625,507100000.0
2008-01-11 00:59:00,214.625,214.69,214.625,214.665,251200000.0
2008-01-11 01:00:00,214.665,214.675,214.65,214.675,677800000.0
2008-01-11 01:01:00,214.675,214.675,214.64,214.65,333100000.0
2008-01-11 01:02:00,214.65,214.68,214.65,214.67,263100000.0
2008-01-11 01:03:00,214.67,214.7,214.67,214.7,182500000.0
2008-01-11 01:04:00,214.7,214.72,214.65,214.665,253000000.0
2008-01-11 01:05:00,214.67,214.67,214.645,214.645,497700000.0
2008-01-11 01:06:00,214.645,214.685,214.645,214.655,420900000.0
2008-01-11 01:07:00,214.66,214.67,214.655,214.655,387400000.0
2008-01-11 01:08:00,214.655,214.745,214.655,214.74,635400000.0
2008-01-11 01:09:00,214.74,214.765,214.74,214.755,235200000.0
2008-01-11 01:10:00,214.755,214.79,214.745,214.79,429400000.0
2008-01-11 01:11:00,214.79,214.845,214.79,214.82,339000000.0
2008-01-11 01:12:00,214.845,214.845,214.8,214.825,788300000.0
2008-01-11 01:13:00,214.825,214.875,214.81,214.87,746000000.0
2008-01-11 01:14:00,214.86,214.89,214.85,214.86,388800000.0
2008-01-11 01:15:00,214.86,214.945,214.835,214.915,496300000.0
2008-01-11 01:16:00,214.915,214.92,214.835,214.875,614100000.0
2008-01-11 01:17:00,214.875,214.875,214.825,214.825,617900000.0
2008-01-11 01:18:00,214.825,214.855,214.795,214.795,619800000.0
2008-01-11 01:19:00,214.805,214.805,214.705,214.765,879500000.0
2008-01-11 01:20:00,214.77,214.825,214.77,214.825,622900000.0
2008-01-11 01:21:00,214.825,214.825,214.785,214.815,671500000.0
2008-01-11 01:22:00,214.815,214.835,214.815,214.835,720400000.0
2008-01-11 01:23:00,214.835,214.845,214.815,214.82,435500000.0
2008-01-11 01:24:00,214.82,214.835,214.82,214.835,220100000.0
2008-01-11 01:25:00,214.835,214.915,214.815,214.865,314000000.0
2008-01-11 01:26:00,214.85,214.88,214.82,214.84,609200000.0
2008-01-11 01:27:00,214.835,214.88,214.835,214.875,342500000.0
2008-01-11 01:28:00,214.875,214.885,214.87,214.875,357100000.0
2008-01-11 01:29:00,214.875,214.905,214.86,214.895,494300000.0
2008-01-11 01:30:00,214.895,214.925,214.86,214.865,619000000.0
2008-01-11 01:31:00,214.865,214.885,214.865,214.885,292100000.0
2008-01-11 01:32:00,214.885,214.945,214.885,214.915,305100000.0
2008-01-11 01:33:00,214.915,214.935,214.905,214.935,314800000.0
2008-01-11 01:34:00,214.935,214.995,214.925,214.995,423900000.0
2008-01-11 01:35:00,214.995,214.995,214.925,214.965,243000000.0
2008-01-11 01:36:00,214.965,214.985,214.925,214.955,338700000.0
2008-01-11 01:37:00,214.955,214.975,214.955,214.975,387800000.0
2008-01-11 01:38:00,214.975,214.975,214.935,214.935,383300000.0
2008-01-11 01:39:00,214.935,214.94,214.91,214.91,348900000.0
2008-01-11 01:40:00,214.91,214.925,214.885,214.905,202500000.0
2008-01-11 01:41:00,214.905,214.905,214.875,214.89,585500000.0
2008-01-11 01:42:00,214.89,214.905,214.835,214.855,352200000.0
2008-01-11 01:43:00,214.855,214.855,214.835,214.835,236500000.0
2008-01-11 01:44:00,214.835,214.855,214.835,214.855,236000000.0
2008-01-11 01:45:00,214.855,214.925,214.83,214.905,304900000.0
2008-01-11 01:46:00,214.905,214.925,214.875,214.895,204800000.0
2008-01-11 01:47:00,214.905,214.94,214.885,214.92,300200000.0
2008-01-11 01:48:00,214.92,214.92,214.87,214.895,316600000.0
2008-01-11 01:49:00,214.895,214.935,214.895,214.915,207600000.0
2008-01-11 01:50:00,214.915,214.935,214.915,214.935,272800000.0
2008-01-11 01:51:00,214.935,214.945,214.9,214.935,201800000.0
2008-01-11 01:52:00,214.935,214.935,214.885,214.925,270300000.0
2008-01-11 01:53:00,214.935,214.975,214.915,214.975,478900000.0
2008-01-11 01:54:00,214.955,215.035,214.955,214.995,635200000.0
2008-01-11 01:55:00,214.995,215.015,214.965,215.005,413200000.0
2008-01-11 01:56:00,215.005,215.005,214.935,214.98,656300000.0
2008-01-11 01:57:00,214.985,214.985,214.935,214.965,424400000.0
2008-01-11 01:58:00,214.965,214.985,214.945,214.965,242700000.0
2008-01-11 01:59:00,214.965,214.985,214.965,214.985,352100000.0
2008-01-11 02:00:00,214.985,215.045,214.985,215.035,475400000.0
2008-01-11 02:01:00,215.035,215.075,215.025,215.04,605400000.0
2008-01-11 02:02:00,215.04,215.045,215.02,215.025,475100000.0
2008-01-11 02:03:00,215.025,215.03,214.97,214.97,415400000.0
2008-01-11 02:04:00,214.97,214.975,214.93,214.95,781400000.0
2008-01-11 02:05:00,214.95,214.95,214.835,214.855,434000000.0
2008-01-11 02:06:00,214.855,214.905,214.835,214.835,693300000.0
2008-01-11 02:07:00,214.835,214.855,214.82,214.835,670400000.0
2008-01-11 02:08:00,214.835,214.855,214.835,214.835,781800000.0
2008-01-11 02:09:00,214.835,214.84,214.815,214.815,789300000.0
2008-01-11 02:10:00,214.815,214.82,214.795,214.8,404000000.0
2008-01-11 02:11:00,214.805,214.805,214.75,214.755,432000000.0
2008-01-11 02:12:00,214.755,214.775,214.68,214.685,681600000.0
2008-01-11 02:13:00,214.685,214.725,214.68,214.705,938800000.0
2008-01-11 02:14:00,214.705,214.735,214.675,214.675,234000000.0
2008-01-11 02:15:00,214.675,214.675,214.625,214.655,613400000.0
2008-01-11 02:16:00,214.655,214.735,214.655,214.72,849300000.0
2008-01-11 02:17:00,214.72,214.755,214.715,214.755,977100000.0
2008-01-11 02:18:00,214.755,214.755,214.715,214.72,1172400000.0
2008-01-11 02:19:00,214.72,214.765,214.7,214.735,1021600000.0
2008-01-11 02:20:00,214.745,214.78,214.735,214.765,1251500000.0
2008-01-11 02:21:00,214.765,214.825,214.715,214.825,1079500000.0
2008-01-11 02:22:00,214.805,214.825,214.765,214.795,1003200000.0
2008-01-11 02:23:00,214.795,214.795,214.735,214.765,1383600000.0
2008-01-11 02:24:00,214.765,214.765,214.745,214.76,1224000000.0
2008-01-11 02:25:00,214.76,214.77,214.735,214.735,922300000.0
2008-01-11 02:26:00,214.735,214.77,214.725,214.765,1006300000.0
2008-01-11 02:27:00,214.765,214.775,214.755,214.765,1165300000.0
2008-01-11 02:28:00,214.765,214.785,214.755,214.785,1571900000.0
2008-01-11 02:29:00,214.785,214.805,214.775,214.79,1247400000.0
2008-01-11 02:30:00,214.79,214.825,214.785,214.805,352800000.0
2008-01-11 02:31:00,214.815,214.915,214.805,214.915,981200000.0
2008-01-11 02:32:00,214.915,214.965,214.915,214.955,879000000.0
2008-01-11 02:33:00,214.955,214.965,214.94,214.965,972700000.0
2008-01-11 02:34:00,214.965,215.015,214.945,214.945,765600000.0
2008-01-11 02:35:00,214.945,214.955,214.935,214.955,612000000.0
2008-01-11 02:36:00,214.955,214.975,214.945,214.945,769800000.0
2008-01-11 02:37:00,214.955,214.975,214.945,214.975,964500000.0
2008-01-11 02:38:00,214.975,214.975,214.95,214.955,509000000.0
2008-01-11 02:39:00,214.955,214.955,214.94,214.94,270700000.0
2008-01-11 02:40:00,214.945,214.965,214.93,214.935,775500000.0
2008-01-11 02:41:00,214.935,214.965,214.935,214.96,631700000.0
2008-01-11 02:42:00,214.96,214.995,214.955,214.975,645300000.0
2008-01-11 02:43:00,214.975,214.985,214.955,214.975,482300000.0
2008-01-11 02:44:00,214.975,214.975,214.945,214.975,531700000.0
2008-01-11 02:45:00,214.975,215.015,214.97,215.005,467400000.0
2008-01-11 02:46:00,215.005,215.025,214.985,215.005,509400000.0
2008-01-11 02:47:00,215.005,215.025,214.985,215.015,219800000.0
2008-01-11 02:48:00,215.015,215.045,214.995,214.995,1340400000.0
2008-01-11 02:49:00,214.995,215.025,214.995,215.0,928900000.0
2008-01-11 02:50:00,215.0,215.065,214.995,215.035,356000000.0
2008-01-11 02:51:00,215.035,215.055,215.035,215.045,955100000.0
2008-01-11 02:52:00,215.045,215.06,215.0,215.06,654700000.0
2008-01-11 02:53:00,215.06,215.08,215.045,215.065,605100000.0
2008-01-11 02:54:00,215.065,215.105,215.05,215.085,444200000.0
2008-01-11 02:55:00,215.085,215.095,215.05,215.065,299600000.0
2008-01-11 02:56:00,215.065,215.085,215.035,215.085,383000000.0
2008-01-11 02:57:00,215.085,215.085,215.01,215.035,618500000.0
2008-01-11 02:58:00,215.035,215.035,214.975,214.995,1124600000.0
2008-01-11 02:59:00,215.025,215.025,214.945,214.965,1049000000.0
2008-01-11 03:00:00,214.975,214.995,214.945,214.985,898700000.0
2008-01-11 03:01:00,214.985,215.025,214.975,215.025,658700000.0
2008-01-11 03:02:00,215.025,215.085,215.015,215.065,344100000.0
2008-01-11 03:03:00,215.065,215.105,215.065,215.075,545700000.0
2008-01-11 03:04:00,215.085,215.085,215.035,215.055,879600000.0
2008-01-11 03:05:00,215.055,215.055,215.025,215.025,476300000.0
2008-01-11 03:06:00,215.025,215.035,214.985,214.985,662200000.0
2008-01-11 03:07:00,214.985,214.995,214.935,214.965,609000000.0
2008-01-11 03:08:00,214.955,214.995,214.955,214.995,594700000.0
2008-01-11 03:09:00,214.995,215.005,214.98,215.005,378300000.0
2008-01-11 03:10:00,215.005,215.025,215.005,215.015,381900000.0
2008-01-11 03:11:00,215.015,215.045,214.995,215.025,708700000.0
2008-01-11 03:12:00,215.035,215.045,215.025,215.045,409600000.0
2008-01-11 03:13:00,215.045,215.045,214.995,215.0,540000000.0
2008-01-11 03:14:00,215.005,215.025,214.945,214.945,468800000.0
2008-01-11 03:15:00,214.945,214.945,214.865,214.905,479100000.0
2008-01-11 03:16:00,214.905,214.935,214.895,214.915,615300000.0
2008-01-11 03:17:00,214.925,214.945,214.915,214.945,768600000.0
2008-01-11 03:18:00,214.945,214.945,214.925,214.935,574800000.0
2008-01-11 03:19:00,214.935,214.955,214.915,214.915,644300000.0
2008-01-11 03:20:00,214.915,214.925,214.905,214.905,547800000.0
2008-01-11 03:21:00,214.905,214.905,214.885,214.905,378800000.0
2008-01-11 03:22:00,214.905,214.975,214.895,214.975,644000000.0
2008-01-11 03:23:00,214.97,214.975,214.94,214.945,767000000.0
2008-01-11 03:24:00,214.945,214.955,214.89,214.895,641800000.0
2008-01-11 03:25:00,214.895,214.895,214.895,214.895,46900000.0
2008-01-11 03:26:00,214.895,214.895,214.81,214.81,364500000.0
2008-01-11 03:27:00,214.815,214.845,214.805,214.82,537200000.0
2008-01-11 03:28:00,214.82,214.825,214.8,214.82,736300000.0
2008-01-11 03:29:00,214.82,214.93,214.82,214.925,271400000.0
2008-01-11 03:30:00,214.925,214.965,214.9,214.935,424600000.0
2008-01-11 03:31:00,214.925,214.965,214.895,214.905,606300000.0
2008-01-11 03:32:00,214.905,214.905,214.84,214.845,636900000.0
2008-01-11 03:33:00,214.845,214.855,214.725,214.745,396400000.0
2008-01-11 03:34:00,214.755,214.795,214.74,214.785,701600000.0
2008-01-11 03:35:00,214.785,214.785,214.715,214.77,607000000.0
2008-01-11 03:36:00,214.77,214.77,214.745,214.755,872600000.0
2008-01-11 03:37:00,214.755,214.765,214.745,214.76,1065400000.0
2008-01-11 03:38:00,214.76,214.765,214.745,214.765,810200000.0
2008-01-11 03:39:00,214.755,214.755,214.715,214.725,869700000.0
2008-01-11 03:40:00,214.725,214.74,214.71,214.735,411700000.0
2008-01-11 03:41:00,214.735,214.8,214.735,214.78,326900000.0
2008-01-11 03:42:00,214.78,214.805,214.78,214.785,251200000.0
2008-01-11 03:43:00,214.785,214.805,214.765,214.785,438900000.0
2008-01-11 03:44:00,214.77,214.805,214.77,214.805,614300000.0
2008-01-11 03:45:00,214.805,214.835,214.795,214.835,1392500000.0
2008-01-11 03:46:00,214.835,214.855,214.815,214.855,1363400012.0
2008-01-11 03:47:00,214.855,214.895,214.855,214.885,1172000000.0
2008-01-11 03:48:00,214.885,214.905,214.885,214.905,901600000.0
2008-01-11 03:49:00,214.915,214.915,214.885,214.905,1699700000.0
2008-01-11 03:50:00,214.905,214.925,214.885,214.925,917600000.0
2008-01-11 03:51:00,214.925,214.95,214.895,214.9,860400000.0
2008-01-11 03:52:00,214.9,214.9,214.855,214.865,912600000.0
2008-01-11 03:53:00,214.865,214.865,214.825,214.865,857600000.0
2008-01-11 03:54:00,214.865,214.865,214.825,214.835,959999999.0
2008-01-11 03:55:00,214.835,214.865,214.82,214.845,556100000.0
2008-01-11 03:56:00,214.845,214.87,214.81,214.825,827400000.0
2008-01-11 03:57:00,214.825,214.825,214.78,214.795,968300000.0
2008-01-11 03:58:00,214.795,214.87,214.795,214.845,803000000.0
2008-01-11 03:59:00,214.845,214.855,214.83,214.855,941000000.0
2008-01-11 04:00:00,214.85,214.855,214.84,214.855,1045500000.0
2008-01-11 04:01:00,214.855,214.865,214.855,214.865,446500000.0
2008-01-11 04:02:00,214.865,214.905,214.865,214.905,832600000.0
2008-01-11 04:03:00,214.905,214.905,214.855,214.865,981900000.0
2008-01-11 04:04:00,214.865,214.895,214.865,214.885,832500000.0
2008-01-11 04:05:00,214.885,214.915,214.875,214.905,392900000.0
2008-01-11 04:06:00,214.905,214.925,214.895,214.895,782700000.0
2008-01-11 04:07:00,214.905,214.925,214.875,214.89,1082000000.0
2008-01-11 04:08:00,214.89,214.895,214.865,214.88,890600000.0
2008-01-11 04:09:00,214.885,214.885,214.845,214.845,936000000.0
2008-01-11 04:10:00,214.85,214.85,214.825,214.83,1112000000.0
2008-01-11 04:11:00,214.835,214.835,214.785,214.8,1031900000.0
2008-01-11 04:12:00,214.8,214.815,214.8,214.805,1056900000.0
2008-01-11 04:13:00,214.805,214.815,214.78,214.78,901800000.0
2008-01-11 04:14:00,214.78,214.82,214.78,214.82,865300000.0
2008-01-11 04:15:00,214.82,214.83,214.805,214.81,321700000.0
2008-01-11 04:16:00,214.81,214.81,214.77,214.775,613700000.0
2008-01-11 04:17:00,214.775,214.805,214.775,214.775,707800000.0
2008-01-11 04:18:00,214.775,214.795,214.775,214.78,422300000.0
2008-01-11 04:19:00,214.78,214.785,214.73,214.735,436400000.0
2008-01-11 04:20:00,214.74,214.75,214.695,214.715,333000000.0
2008-01-11 04:21:00,214.715,214.765,214.715,214.765,651800000.0
2008-01-11 04:22:00,214.765,214.77,214.74,214.77,454500000.0
2008-01-11 04:23:00,214.765,214.805,214.76,214.805,602800000.0
2008-01-11 04:24:00,214.805,214.82,214.805,214.805,527400000.0
2008-01-11 04:25:00,214.805,214.815,214.79,214.795,519700000.0
2008-01-11 04:26:00,214.795,214.805,214.755,214.785,546200000.0
2008-01-11 04:27:00,214.785,214.785,214.77,214.775,552700000.0
2008-01-11 04:28:00,214.775,214.775,214.75,214.765,655000000.0
2008-01-11 04:29:00,214.765,214.775,214.765,214.775,412200000.0
2008-01-11 04:30:00,214.785,214.825,214.775,214.825,659100000.0
2008-01-11 04:31:00,214.825,214.865,214.825,214.865,651800000.0
2008-01-11 04:32:00,214.865,214.875,214.835,214.845,758600000.0
2008-01-11 04:33:00,214.845,214.865,214.825,214.865,740600000.0
2008-01-11 04:34:00,214.865,214.875,214.835,214.875,454400000.0
2008-01-11 04:35:00,214.875,214.875,214.84,214.85,837300000.0
2008-01-11 04:36:00,214.85,214.875,214.85,214.855,710400000.0
2008-01-11 04:37:00,214.855,214.875,214.855,214.87,771400000.0
2008-01-11 04:38:00,214.87,214.91,214.855,214.9,920500000.0
2008-01-11 04:39:00,214.9,214.945,214.9,214.925,734800000.0
2008-01-11 04:40:00,214.925,214.945,214.925,214.945,809200000.0
2008-01-11 04:41:00,214.94,214.985,214.93,214.965,1011800000.0
2008-01-11 04:42:00,214.965,214.985,214.955,214.955,703600000.0
2008-01-11 04:43:00,214.955,214.955,214.92,214.925,1734900000.0
2008-01-11 04:44:00,214.925,214.925,214.885,214.885,1250700000.0
2008-01-11 04:45:00,214.885,214.905,214.88,214.895,1729300000.0
2008-01-11 04:46:00,214.9,214.925,214.88,214.925,1210100000.0
2008-01-11 04:47:00,214.925,214.955,214.925,214.955,644100000.0
2008-01-11 04:48:00,214.955,214.98,214.95,214.965,373800000.0
2008-01-11 04:49:00,214.965,214.985,214.915,214.945,256500000.0
2008-01-11 04:50:00,214.945,214.965,214.905,214.935,628200000.0
2008-01-11 04:51:00,214.945,214.965,214.91,214.955,778000000.0
2008-01-11 04:52:00,214.955,214.975,214.945,214.975,565200000.0
2008-01-11 04:53:00,214.975,215.005,214.965,215.005,1362800000.0
2008-01-11 04:54:00,215.005,215.005,214.975,215.005,1235800000.0
2008-01-11 04:55:00,215.005,215.02,214.995,214.995,1039400000.0
2008-01-11 04:56:00,214.995,215.065,214.995,215.015,994100000.0
2008-01-11 04:57:00,215.015,215.025,215.005,215.015,574400000.0
2008-01-11 04:58:00,215.015,215.015,214.995,214.995,522400000.0
2008-01-11 04:59:00,214.995,215.005,214.995,214.995,607000000.0
2008-01-11 05:00:00,214.995,215.015,214.98,214.98,586600000.0
2008-01-11 05:01:00,214.98,215.065,214.955,214.99,1335000000.0
2008-01-11 05:02:00,214.99,215.015,214.955,214.995,1143000000.0
2008-01-11 05:03:00,214.995,215.025,214.975,215.01,930400000.0
2008-01-11 05:04:00,215.01,215.02,214.95,214.995,694700000.0
2008-01-11 05:05:00,214.995,214.995,214.975,214.985,576800000.0
2008-01-11 05:06:00,214.985,214.995,214.975,214.975,588000000.0
2008-01-11 05:07:00,214.975,214.985,214.965,214.985,538400000.0
2008-01-11 05:08:00,214.985,214.985,214.95,214.975,570200000.0
2008-01-11 05:09:00,214.975,214.985,214.945,214.945,560400000.0
2008-01-11 05:10:00,214.945,214.975,214.945,214.955,633900000.0
2008-01-11 05:11:00,214.955,214.955,214.94,214.955,487900000.0
2008-01-11 05:12:00,214.955,214.955,214.895,214.91,439800000.0
2008-01-11 05:13:00,214.91,214.955,214.895,214.935,752200000.0
2008-01-11 05:14:00,214.935,214.955,214.93,214.94,771800000.0
2008-01-11 05:15:00,214.94,214.955,214.92,214.935,682700000.0
2008-01-11 05:16:00,214.935,214.94,214.935,214.94,447200000.0
2008-01-11 05:17:00,214.94,214.94,214.935,214.935,571900000.0
2008-01-11 05:18:00,214.935,214.935,214.9,214.915,702500000.0
2008-01-11 05:19:00,214.91,214.92,214.905,214.92,649200000.0
2008-01-11 05:20:00,214.92,214.93,214.9,214.905,613600000.0
2008-01-11 05:21:00,214.91,214.92,214.905,214.92,382400000.0
2008-01-11 05:22:00,214.92,214.92,214.91,214.915,603400000.0
2008-01-11 05:23:00,214.915,214.92,214.9,214.915,556700000.0
2008-01-11 05:24:00,214.92,214.93,214.905,214.925,399400000.0
2008-01-11 05:25:00,214.925,214.925,214.915,214.915,552400000.0
2008-01-11 05:26:00,214.915,214.915,214.875,214.895,695500000.0
2008-01-11 05:27:00,214.895,214.905,214.875,214.875,664600000.0
2008-01-11 05:28:00,214.875,214.915,214.875,214.895,664600000.0
2008-01-11 05:29:00,214.895,214.895,214.795,214.815,595200000.0
2008-01-11 05:30:00,214.815,214.875,214.815,214.84,574900000.0
2008-01-11 05:31:00,214.84,214.855,214.83,214.835,635400000.0
2008-01-11 05:32:00,214.835,214.85,214.74,214.745,630600000.0
2008-01-11 05:33:00,214.765,214.785,214.725,214.725,533500000.0
2008-01-11 05:34:00,214.725,214.735,214.685,214.715,569500000.0
2008-01-11 05:35:00,214.715,214.715,214.67,214.685,573800000.0
2008-01-11 05:36:00,214.685,214.735,214.655,214.735,699100000.0
2008-01-11 05:37:00,214.725,214.745,214.71,214.71,654500000.0
2008-01-11 05:38:00,214.71,214.735,214.685,214.685,624700000.0
2008-01-11 05:39:00,214.685,214.755,214.605,214.61,507200000.0
2008-01-11 05:40:00,214.61,214.685,214.49,214.525,706700000.0
2008-01-11 05:41:00,214.525,214.555,214.46,214.545,599000000.0
2008-01-11 05:42:00,214.545,214.565,214.53,214.535,546800000.0
2008-01-11 05:43:00,214.53,214.585,214.53,214.565,519600000.0
2008-01-11 05:44:00,214.565,214.565,214.445,214.485,509800000.0
2008-01-11 05:45:00,214.485,214.525,214.35,214.35,502700000.0
2008-01-11 05:46:00,214.36,214.475,214.3,214.435,762700000.0
2008-01-11 05:47:00,214.435,214.475,214.415,214.46,643800000.0
2008-01-11 05:48:00,214.46,214.475,214.445,214.455,613000000.0
2008-01-11 05:49:00,214.455,214.465,214.41,214.45,577100000.0
2008-01-11 05:50:00,214.455,214.505,214.425,214.475,665800000.0
2008-01-11 05:51:00,214.465,214.565,214.45,214.475,611000000.0
2008-01-11 05:52:00,214.475,214.475,214.34,214.365,601500000.0
2008-01-11 05:53:00,214.365,214.405,214.33,214.365,571600000.0
2008-01-11 05:54:00,214.365,214.365,214.295,214.345,527200000.0
2008-01-11 05:55:00,214.345,214.365,214.255,214.36,576600000.0
2008-01-11 05:56:00,214.375,214.42,214.315,214.325,667000000.0
2008-01-11 05:57:00,214.325,214.325,214.245,214.245,616500000.0
2008-01-11 05:58:00,214.24,214.37,214.21,214.365,603770000.0
2008-01-11 05:59:00,214.365,214.375,214.295,214.335,575200000.0
2008-01-11 06:00:00,214.335,214.345,214.295,214.335,480900000.0
2008-01-11 06:01:00,214.335,214.335,214.295,214.315,547600000.0
2008-01-11 06:02:00,214.315,214.385,214.295,214.375,580700000.0
2008-01-11 06:03:00,214.375,214.475,214.34,214.475,705200000.0
2008-01-11 06:04:00,214.485,214.485,214.4,214.4,539600000.0
2008-01-11 06:05:00,214.405,214.405,214.325,214.325,614500000.0
2008-01-11 06:06:00,214.325,214.345,214.29,214.31,729700000.0
2008-01-11 06:07:00,214.315,214.325,214.25,214.28,767200000.0
2008-01-11 06:08:00,214.28,214.355,214.28,214.325,1084700000.0
2008-01-11 06:09:00,214.325,214.345,214.31,214.335,1409500000.0
2008-01-11 06:10:00,214.335,214.375,214.315,214.36,424900000.0
2008-01-11 06:11:00,214.365,214.385,214.325,214.385,688900000.0
2008-01-11 06:12:00,214.385,214.395,214.365,214.375,985200000.0
2008-01-11 06:13:00,214.375,214.395,214.335,214.365,876800000.0
2008-01-11 06:14:00,214.365,214.375,214.36,214.375,410900000.0
2008-01-11 06:15:00,214.375,214.395,214.375,214.375,221600000.0
2008-01-11 06:16:00,214.365,214.375,214.285,214.325,788600000.0
2008-01-11 06:17:00,214.335,214.345,214.29,214.325,578900000.0
2008-01-11 06:18:00,214.325,214.375,214.3,214.375,685300000.0
2008-01-11 06:19:00,214.375,214.405,214.355,214.385,643200000.0
2008-01-11 06:20:00,214.385,214.385,214.325,214.355,694100000.0
2008-01-11 06:21:00,214.365,214.375,214.345,214.365,923800000.0
2008-01-11 06:22:00,214.36,214.375,214.335,214.345,671900000.0
2008-01-11 06:23:00,214.355,214.365,214.285,214.305,789200000.0
2008-01-11 06:24:00,214.3,214.305,214.25,214.275,649900000.0
2008-01-11 06:25:00,214.275,214.285,214.2,214.215,1264100000.0
2008-01-11 06:26:00,214.215,214.24,214.18,214.235,794400000.0
2008-01-11 06:27:00,214.235,214.255,214.22,214.24,281800000.0
2008-01-11 06:28:00,214.24,214.27,214.215,214.255,425800000.0
2008-01-11 06:29:00,214.255,214.345,214.24,214.345,1056200000.0
2008-01-11 06:30:00,214.345,214.345,214.295,214.295,1093000000.0
2008-01-11 06:31:00,214.295,214.325,214.255,214.315,912300000.0
2008-01-11 06:32:00,214.315,214.335,214.285,214.305,283400000.0
2008-01-11 06:33:00,214.305,214.345,214.28,214.345,778200000.0
2008-01-11 06:34:00,214.345,214.355,214.295,214.32,1047000000.0
2008-01-11 06:35:00,214.325,214.355,214.29,214.315,818900000.0
2008-01-11 06:36:00,214.29,214.345,214.29,214.345,546800000.0
2008-01-11 06:37:00,214.345,214.345,214.315,214.33,548300000.0
2008-01-11 06:38:00,214.33,214.345,214.315,214.32,778300000.0
2008-01-11 06:39:00,214.315,214.335,214.315,214.335,724300000.0
2008-01-11 06:40:00,214.335,214.355,214.325,214.355,1175600000.0
2008-01-11 06:41:00,214.355,214.395,214.355,214.385,798600000.0
2008-01-11 06:42:00,214.385,214.395,214.35,214.395,1270800000.0
2008-01-11 06:43:00,214.395,214.425,214.39,214.405,1232900000.0
2008-01-11 06:44:00,214.405,214.425,214.395,214.4,1095000000.0
2008-01-11 06:45:00,214.4,214.425,214.395,214.395,827000000.0
2008-01-11 06:46:00,214.395,214.395,214.355,214.375,876200000.0
2008-01-11 06:47:00,214.375,214.375,214.31,214.315,1142400000.0
2008-01-11 06:48:00,214.315,214.335,214.29,214.33,1150100000.0
2008-01-11 06:49:00,214.33,214.375,214.295,214.365,689300000.0
2008-01-11 06:50:00,214.365,214.405,214.365,214.395,643000000.0
2008-01-11 06:51:00,214.395,214.405,214.315,214.325,644300000.0
2008-01-11 06:52:00,214.325,214.455,214.325,214.455,554900000.0
2008-01-11 06:53:00,214.455,214.495,214.415,214.43,650700000.0
2008-01-11 06:54:00,214.43,214.445,214.415,214.425,577800000.0
2008-01-11 06:55:00,214.425,214.425,214.405,214.415,679200000.0
2008-01-11 06:56:00,214.415,214.425,214.395,214.415,657100000.0
2008-01-11 06:57:00,214.415,214.435,214.385,214.385,594100000.0
2008-01-11 06:58:00,214.385,214.435,214.38,214.4,817500000.0
2008-01-11 06:59:00,214.435,214.435,214.36,214.395,615700000.0
2008-01-11 07:00:00,214.395,214.395,214.31,214.32,553100000.0
2008-01-11 07:01:00,214.345,214.355,214.31,214.31,695200000.0
2008-01-11 07:02:00,214.31,214.365,214.31,214.345,738000000.0
2008-01-11 07:03:00,214.345,214.345,214.335,214.345,413600000.0
2008-01-11 07:04:00,214.345,214.355,214.315,214.345,264200000.0
2008-01-11 07:05:00,214.345,214.345,214.28,214.285,759200000.0
2008-01-11 07:06:00,214.285,214.315,214.285,214.295,772500000.0
2008-01-11 07:07:00,214.295,214.325,214.285,214.3,839400000.0
2008-01-11 07:08:00,214.3,214.315,214.29,214.295,508400000.0
2008-01-11 07:09:00,214.295,214.295,214.25,214.25,636200000.0
2008-01-11 07:10:00,214.245,214.265,214.24,214.25,441700000.0
2008-01-11 07:11:00,214.25,214.28,214.245,214.265,462400000.0
2008-01-11 07:12:00,214.26,214.27,214.26,214.265,208100000.0
2008-01-11 07:13:00,214.265,214.29,214.26,214.29,429700000.0
2008-01-11 07:14:00,214.29,214.29,214.26,214.265,303000000.0
2008-01-11 07:15:00,214.265,214.265,214.22,214.235,261700000.0
2008-01-11 07:16:00,214.235,214.235,214.16,214.21,768400000.0
2008-01-11 07:17:00,214.21,214.225,214.185,214.21,451800000.0
2008-01-11 07:18:00,214.21,214.21,214.18,214.195,295900000.0
2008-01-11 07:19:00,214.195,214.25,214.195,214.225,455900000.0
2008-01-11 07:20:00,214.225,214.325,214.225,214.275,437900000.0
2008-01-11 07:21:00,214.265,214.305,214.205,214.22,287000000.0
2008-01-11 07:22:00,214.22,214.265,214.195,214.245,328700000.0
2008-01-11 07:23:00,214.245,214.315,214.24,214.305,365600000.0
2008-01-11 07:24:00,214.305,214.335,214.285,214.3,489000000.0
2008-01-11 07:25:00,214.315,214.325,214.275,214.285,260500000.0
2008-01-11 07:26:00,214.285,214.285,214.235,214.235,716500000.0
2008-01-11 07:27:00,214.235,214.255,214.21,214.235,584500000.0
2008-01-11 07:28:00,214.235,214.255,214.195,214.195,471300000.0
2008-01-11 07:29:00,214.2,214.235,214.155,214.175,677800000.0
2008-01-11 07:30:00,214.185,214.185,214.16,214.16,637700000.0
2008-01-11 07:31:00,214.16,214.195,214.16,214.175,1068800000.0
2008-01-11 07:32:00,214.175,214.255,214.175,214.205,808300000.0
2008-01-11 07:33:00,214.205,214.225,214.205,214.205,1021600000.0
2008-01-11 07:34:00,214.205,214.225,214.185,214.205,724100000.0
2008-01-11 07:35:00,214.205,214.205,214.185,214.205,766900000.0
2008-01-11 07:36:00,214.205,214.225,214.18,214.185,542600000.0
2008-01-11 07:37:00,214.195,214.215,214.18,214.215,820400000.0
2008-01-11 07:38:00,214.215,214.215,214.175,214.175,555200000.0
2008-01-11 07:39:00,214.175,214.195,214.175,214.185,594200000.0
2008-01-11 07:40:00,214.18,214.185,214.16,214.17,380000000.0
2008-01-11 07:41:00,214.17,214.17,213.935,213.935,345300000.0
2008-01-11 07:42:00,213.96,213.96,213.845,213.895,496600000.0
2008-01-11 07:43:00,213.905,214.01,213.89,213.975,553100000.0
2008-01-11 07:44:00,213.975,213.975,213.905,213.935,587100000.0
2008-01-11 07:45:00,213.935,213.975,213.71,213.83,504500000.0
2008-01-11 07:46:00,213.83,213.86,213.73,213.73,779000000.0
2008-01-11 07:47:00,213.735,213.85,213.73,213.825,986500000.0
2008-01-11 07:48:00,213.81,213.845,213.74,213.755,764700000.0
2008-01-11 07:49:00,213.75,213.76,213.725,213.755,704100000.0
2008-01-11 07:50:00,213.755,213.765,213.73,213.73,337600000.0
2008-01-11 07:51:00,213.73,213.73,213.6,213.605,269100000.0
2008-01-11 07:52:00,213.605,213.605,213.36,213.36,566600000.0
2008-01-11 07:53:00,213.355,213.385,213.265,213.285,558100000.0
2008-01-11 07:54:00,213.285,213.285,213.04,213.115,605899999.0
2008-01-11 07:55:00,213.1,213.135,213.08,213.09,814800000.0
2008-01-11 07:56:00,213.09,213.415,213.085,213.38,734300000.0
2008-01-11 07:57:00,213.38,213.455,213.37,213.425,1003200003.0
2008-01-11 07:58:00,213.425,213.475,213.38,213.44,702800000.0
2008-01-11 07:59:00,213.465,213.525,213.4,213.51,713300000.0
2008-01-11 08:00:00,213.515,213.555,213.44,213.515,839100000.0
2008-01-11 08:01:00,213.505,213.635,213.485,213.635,834100000.0
2008-01-11 08:02:00,213.625,213.65,213.555,213.555,804000003.0
2008-01-11 08:03:00,213.555,213.555,213.405,213.405,878000000.0
2008-01-11 08:04:00,213.405,213.615,213.35,213.545,767399998.0
2008-01-11 08:05:00,213.545,213.685,213.535,213.655,607900000.0
2008-01-11 08:06:00,213.645,213.705,213.635,213.635,542300000.0
2008-01-11 08:07:00,213.635,213.83,213.625,213.795,498900000.0
2008-01-11 08:08:00,213.795,213.805,213.63,213.685,719200000.0
2008-01-11 08:09:00,213.685,213.725,213.645,213.645,622800000.0
2008-01-11 08:10:00,213.645,213.655,213.495,213.495,579600000.0
2008-01-11 08:11:00,213.495,213.605,213.405,213.585,644500000.0
2008-01-11 08:12:00,213.585,213.645,213.54,213.645,813700000.0
2008-01-11 08:13:00,213.645,213.695,213.565,213.58,870100000.0
2008-01-11 08:14:00,213.58,213.615,213.535,213.595,791100000.0
2008-01-11 08:15:00,213.595,213.595,213.525,213.585,566700000.0
2008-01-11 08:16:00,213.585,213.63,213.585,213.595,507800000.0
2008-01-11 08:17:00,213.595,213.715,213.595,213.71,661100000.0
2008-01-11 08:18:00,213.715,213.735,213.655,213.655,774400000.0
2008-01-11 08:19:00,213.655,213.665,213.565,213.595,730800000.0
2008-01-11 08:20:00,213.585,213.63,213.58,213.595,738800000.0
2008-01-11 08:21:00,213.595,213.605,213.565,213.565,558300000.0
2008-01-11 08:22:00,213.565,213.595,213.565,213.595,614700000.0
2008-01-11 08:23:00,213.605,213.665,213.585,213.62,960200000.0
2008-01-11 08:24:00,213.62,213.63,213.595,213.61,550700000.0
2008-01-11 08:25:00,213.615,213.615,213.595,213.605,677900000.0
2008-01-11 08:26:00,213.605,213.61,213.465,213.535,516600000.0
2008-01-11 08:27:00,213.53,213.625,213.5,213.62,733200000.0
2008-01-11 08:28:00,213.63,213.645,213.575,213.585,583800000.0
2008-01-11 08:29:00,213.58,213.625,213.575,213.605,632100000.0
2008-01-11 08:30:00,213.605,213.695,213.605,213.695,589100000.0
2008-01-11 08:31:00,213.69,213.735,213.69,213.73,807200000.0
2008-01-11 08:32:00,213.73,213.765,213.725,213.745,894200000.0
2008-01-11 08:33:00,213.745,213.795,213.745,213.79,710100000.0
2008-01-11 08:34:00,213.79,213.8,213.77,213.795,1173000000.0
2008-01-11 08:35:00,213.795,213.81,213.78,213.79,899100000.0
2008-01-11 08:36:00,213.79,213.795,213.71,213.71,935000000.0
2008-01-11 08:37:00,213.7,213.715,213.645,213.655,571500000.0
2008-01-11 08:38:00,213.655,213.69,213.645,213.65,432700000.0
2008-01-11 08:39:00,213.635,213.635,213.245,213.245,459700000.0
2008-01-11 08:40:00,213.245,213.245,213.1,213.135,502400000.0
2008-01-11 08:41:00,213.135,213.205,213.095,213.195,507700000.0
2008-01-11 08:42:00,213.195,213.195,213.135,213.175,486100000.0
2008-01-11 08:43:00,213.175,213.185,213.07,213.185,685900000.0
2008-01-11 08:44:00,213.18,213.255,213.13,213.245,582100000.0
2008-01-11 08:45:00,213.245,213.26,213.17,213.235,988100000.0
2008-01-11 08:46:00,213.235,213.25,213.05,213.05,896900000.0
2008-01-11 08:47:00,213.05,213.05,212.82,212.875,449200000.0
2008-01-11 08:48:00,212.875,212.9,212.78,212.84,628700001.0
2008-01-11 08:49:00,212.85,212.99,212.845,212.895,495300000.0
2008-01-11 08:50:00,212.895,212.925,212.865,212.88,490100000.0
2008-01-11 08:51:00,212.88,212.88,212.63,212.63,394500000.0
2008-01-11 08:52:00,212.625,212.625,212.235,212.235,253400000.0
2008-01-11 08:53:00,212.235,212.4,212.23,212.385,221700000.0
2008-01-11 08:54:00,212.375,212.385,212.1,212.155,300200000.0
2008-01-11 08:55:00,212.145,212.26,212.14,212.245,303800000.0
2008-01-11 08:56:00,212.245,212.26,212.175,212.185,404100000.0
2008-01-11 08:57:00,212.195,212.225,212.105,212.165,455100000.0
2008-01-11 08:58:00,212.15,212.17,212.105,212.155,294400000.0
2008-01-11 08:59:00,212.155,212.25,212.145,212.225,348600000.0
2008-01-11 09:00:00,212.225,212.28,212.21,212.23,378600000.0
2008-01-11 09:01:00,212.23,212.24,212.06,212.15,395500000.0
2008-01-11 09:02:00,212.14,212.275,212.13,212.13,267100000.0
2008-01-11 09:03:00,212.13,212.23,212.11,212.23,401200000.0
2008-01-11 09:04:00,212.2,212.285,212.19,212.23,491700000.0
2008-01-11 09:05:00,212.22,212.27,212.175,212.21,416900000.0
2008-01-11 09:06:00,212.21,212.245,212.14,212.14,434041100.0
2008-01-11 09:07:00,212.14,212.215,212.115,212.195,342500000.0
2008-01-11 09:08:00,212.19,212.255,212.15,212.17,499500000.0
2008-01-11 09:09:00,212.17,212.2,212.16,212.2,186500000.0
2008-01-11 09:10:00,212.2,212.225,212.14,212.15,350400000.0
2008-01-11 09:11:00,212.145,212.15,211.985,212.045,333400000.0
2008-01-11 09:12:00,212.045,212.285,212.035,212.275,254000000.0
2008-01-11 09:13:00,212.265,212.3,212.21,212.24,451400000.0
2008-01-11 09:14:00,212.24,212.295,212.17,212.25,474200000.0
2008-01-11 09:15:00,212.25,212.27,212.2,212.245,568400000.0
2008-01-11 09:16:00,212.25,212.295,212.235,212.29,622600000.0
2008-01-11 09:17:00,212.29,212.315,212.25,212.285,424900000.0
2008-01-11 09:18:00,212.285,212.305,212.22,212.25,432400000.0
2008-01-11 09:19:00,212.25,212.385,212.25,212.325,308500000.0
2008-01-11 09:20:00,212.325,212.41,212.32,212.36,473400000.0
2008-01-11 09:21:00,212.36,212.435,212.28,212.4,317100000.0
2008-01-11 09:22:00,212.4,212.42,212.36,212.395,356900000.0
2008-01-11 09:23:00,212.4,212.43,212.39,212.415,310900000.0
2008-01-11 09:24:00,212.415,212.42,212.35,212.42,206800000.0
2008-01-11 09:25:00,212.42,212.5,212.35,212.35,256899999.0
2008-01-11 09:26:00,212.35,212.35,212.275,212.3,332900000.0
2008-01-11 09:27:00,212.3,212.325,212.275,212.295,474300000.0
2008-01-11 09:28:00,212.295,212.365,212.28,212.35,513600000.0
2008-01-11 09:29:00,212.35,212.47,212.35,212.455,457000000.0
2008-01-11 09:30:00,212.47,212.495,212.43,212.49,376000000.0
2008-01-11 09:31:00,212.505,212.515,212.44,212.47,338600000.0
2008-01-11 09:32:00,212.46,212.48,212.42,212.465,193100000.0
2008-01-11 09:33:00,212.465,212.51,212.42,212.475,338500000.0
2008-01-11 09:34:00,212.49,212.505,212.47,212.49,288900000.0
2008-01-11 09:35:00,212.49,212.565,212.48,212.52,396400000.0
2008-01-11 09:36:00,212.515,212.585,212.51,212.54,408300000.0
2008-01-11 09:37:00,212.54,212.59,212.535,212.58,318600000.0
2008-01-11 09:38:00,212.58,212.635,212.58,212.625,468300000.0
2008-01-11 09:39:00,212.625,212.66,212.62,212.66,278500000.0
2008-01-11 09:40:00,212.66,212.765,212.65,212.75,395200000.0
2008-01-11 09:41:00,212.75,212.765,212.7,212.765,360000000.0
2008-01-11 09:42:00,212.76,212.82,212.745,212.785,451300000.0
2008-01-11 09:43:00,212.8,212.8,212.715,212.715,343500000.0
2008-01-11 09:44:00,212.715,212.775,212.64,212.725,278500000.0
2008-01-11 09:45:00,212.725,212.755,212.62,212.66,273200000.0
2008-01-11 09:46:00,212.66,212.67,212.63,212.66,358500000.0
2008-01-11 09:47:00,212.66,212.66,212.575,212.61,273400000.0
2008-01-11 09:48:00,212.61,212.61,212.535,212.58,416999998.0
2008-01-11 09:49:00,212.57,212.595,212.54,212.54,403700000.0
2008-01-11 09:50:00,212.54,212.635,212.54,212.56,383200000.0
2008-01-11 09:51:00,212.55,212.65,212.545,212.65,429300000.0
2008-01-11 09:52:00,212.65,212.67,212.58,212.655,413000000.0
2008-01-11 09:53:00,212.655,212.715,212.655,212.71,688700000.0
2008-01-11 09:54:00,212.71,212.785,212.705,212.75,435499999.0
2008-01-11 09:55:00,212.75,212.775,212.74,212.755,219500000.0
2008-01-11 09:56:00,212.755,212.78,212.74,212.76,243300000.0
2008-01-11 09:57:00,212.76,212.81,212.715,212.715,383300000.0
2008-01-11 09:58:00,212.695,212.735,212.675,212.73,405200000.0
2008-01-11 09:59:00,212.725,212.745,212.64,212.675,305200000.0
2008-01-11 10:00:00,212.675,212.79,212.675,212.715,555900000.0
2008-01-11 10:01:00,212.72,212.765,212.665,212.765,397500000.0
2008-01-11 10:02:00,212.765,212.885,212.745,212.835,572400000.0
2008-01-11 10:03:00,212.835,212.835,212.775,212.775,552600000.0
2008-01-11 10:04:00,212.775,212.81,212.715,212.74,425000000.0
2008-01-11 10:05:00,212.74,212.785,212.685,212.78,747300000.0
2008-01-11 10:06:00,212.78,212.805,212.755,212.765,584800000.0
2008-01-11 10:07:00,212.765,212.775,212.72,212.725,386400000.0
2008-01-11 10:08:00,212.725,212.755,212.635,212.635,490299999.0
2008-01-11 10:09:00,212.635,212.905,212.635,212.885,406200000.0
2008-01-11 10:10:00,212.875,212.895,212.77,212.785,554400000.0
2008-01-11 10:11:00,212.79,212.84,212.765,212.84,933200000.0
2008-01-11 10:12:00,212.84,212.975,212.825,212.975,564400000.0
2008-01-11 10:13:00,212.975,213.06,212.945,213.025,623900000.0
2008-01-11 10:14:00,213.02,213.105,212.985,213.08,628500000.0
2008-01-11 10:15:00,213.065,213.115,213.015,213.105,566100000.0
2008-01-11 10:16:00,213.105,213.305,213.085,213.295,353900000.0
2008-01-11 10:17:00,213.275,213.285,213.175,213.255,388200000.0
2008-01-11 10:18:00,213.275,213.305,213.145,213.195,448500000.0
2008-01-11 10:19:00,213.185,213.29,213.175,213.255,310500000.0
2008-01-11 10:20:00,213.255,213.265,213.145,213.155,459199999.0
2008-01-11 10:21:00,213.145,213.2,213.135,213.165,476900000.0
2008-01-11 10:22:00,213.165,213.195,213.035,213.055,413600000.0
2008-01-11 10:23:00,213.05,213.065,212.94,212.945,550300000.0
2008-01-11 10:24:00,212.945,212.99,212.855,212.855,300500000.0
2008-01-11 10:25:00,212.855,212.875,212.795,212.875,404400000.0
2008-01-11 10:26:00,212.865,212.88,212.81,212.865,530300000.0
2008-01-11 10:27:00,212.845,212.865,212.835,212.84,409900000.0
2008-01-11 10:28:00,212.84,212.905,212.815,212.89,589700000.0
2008-01-11 10:29:00,212.89,213.085,212.89,213.055,409700000.0
2008-01-11 10:30:00,213.055,213.175,213.055,213.145,369800000.0
2008-01-11 10:31:00,213.145,213.145,213.015,213.03,371800000.0
2008-01-11 10:32:00,213.03,213.105,213.015,213.035,341200000.0
2008-01-11 10:33:00,213.04,213.09,213.025,213.055,325100000.0
2008-01-11 10:34:00,213.06,213.185,213.055,213.135,466200000.0
2008-01-11 10:35:00,213.135,213.185,213.09,213.165,497100000.0
2008-01-11 10:36:00,213.165,213.175,213.065,213.1,545700000.0
2008-01-11 10:37:00,213.1,213.105,213.0,213.03,435200000.0
2008-01-11 10:38:00,213.03,213.075,212.985,213.025,785600000.0
2008-01-11 10:39:00,213.02,213.065,213.005,213.05,791100000.0
2008-01-11 10:40:00,213.05,213.07,213.02,213.055,355000000.0
2008-01-11 10:41:00,213.045,213.205,213.035,213.175,404900000.0
2008-01-11 10:42:00,213.165,213.255,213.165,213.225,700700000.0
2008-01-11 10:43:00,213.225,213.255,213.185,213.185,708200000.0
2008-01-11 10:44:00,213.185,213.215,213.145,213.185,987800000.0
2008-01-11 10:45:00,213.185,213.225,213.18,213.21,515200000.0
2008-01-11 10:46:00,213.21,213.21,213.12,213.14,528100000.0
2008-01-11 10:47:00,213.13,213.155,213.06,213.095,502700000.0
2008-01-11 10:48:00,213.095,213.095,212.85,212.85,483700000.0
2008-01-11 10:49:00,212.865,212.885,212.8,212.845,504100000.0
2008-01-11 10:50:00,212.845,212.845,212.815,212.825,391200000.0
2008-01-11 10:51:00,212.825,212.85,212.745,212.745,384000000.0
2008-01-11 10:52:00,212.745,212.845,212.725,212.79,489200000.0
2008-01-11 10:53:00,212.815,212.845,212.735,212.735,522900000.0
2008-01-11 10:54:00,212.735,212.82,212.735,212.785,358100000.0
2008-01-11 10:55:00,212.785,212.91,212.775,212.905,386800000.0
2008-01-11 10:56:00,212.905,212.94,212.885,212.885,387500000.0
2008-01-11 10:57:00,212.885,212.935,212.875,212.905,598000000.0
2008-01-11 10:58:00,212.905,212.935,212.79,212.815,691100000.0
2008-01-11 10:59:00,212.805,212.855,212.785,212.825,539900000.0
2008-01-11 11:00:00,212.825,212.865,212.815,212.845,485800000.0
2008-01-11 11:01:00,212.845,212.865,212.805,212.845,703399999.0
2008-01-11 11:02:00,212.845,212.865,212.815,212.845,382800000.0
2008-01-11 11:03:00,212.845,212.845,212.785,212.785,466000000.0
2008-01-11 11:04:00,212.785,212.875,212.775,212.86,474800000.0
2008-01-11 11:05:00,212.865,212.945,212.85,212.945,653100000.0
2008-01-11 11:06:00,212.945,213.0,212.935,212.97,434800000.0
2008-01-11 11:07:00,212.97,212.995,212.925,212.925,351900000.0
2008-01-11 11:08:00,212.925,212.965,212.92,212.935,432600000.0
2008-01-11 11:09:00,212.935,212.955,212.91,212.93,578200000.0
2008-01-11 11:10:00,212.93,212.985,212.925,212.96,630100001.0
2008-01-11 11:11:00,212.96,213.045,212.925,213.025,700600000.0
2008-01-11 11:12:00,213.025,213.095,213.025,213.085,344100000.0
2008-01-11 11:13:00,213.085,213.105,213.075,213.09,426600000.0
2008-01-11 11:14:00,213.085,213.135,213.06,213.075,460200000.0
2008-01-11 11:15:00,213.07,213.09,212.985,213.01,447500000.0
2008-01-11 11:16:00,213.01,213.02,212.935,212.935,298100000.0
2008-01-11 11:17:00,212.935,212.955,212.875,212.92,455600000.0
2008-01-11 11:18:00,212.92,212.925,212.855,212.855,345500000.0
2008-01-11 11:19:00,212.855,212.865,212.785,212.82,346900000.0
2008-01-11 11:20:00,212.83,212.845,212.77,212.845,542600000.0
2008-01-11 11:21:00,212.845,212.855,212.715,212.755,456200000.0
2008-01-11 11:22:00,212.755,212.755,212.635,212.635,501400000.0
2008-01-11 11:23:00,212.635,212.645,212.565,212.565,745400000.0
2008-01-11 11:24:00,212.565,212.62,212.545,212.585,752100000.0
2008-01-11 11:25:00,212.575,212.615,212.555,212.555,646200000.0
2008-01-11 11:26:00,212.555,212.555,212.385,212.425,680200000.0
2008-01-11 11:27:00,212.42,212.425,212.375,212.375,434000000.0
2008-01-11 11:28:00,212.375,212.455,212.36,212.435,579300000.0
2008-01-11 11:29:00,212.435,212.565,212.435,212.535,871800000.0
2008-01-11 11:30:00,212.525,212.545,212.375,212.38,969399999.0
2008-01-11 11:31:00,212.38,212.495,212.38,212.495,487200000.0
2008-01-11 11:32:00,212.495,212.635,212.415,212.635,414000000.0
2008-01-11 11:33:00,212.635,212.695,212.595,212.655,517000000.0
2008-01-11 11:34:00,212.65,212.805,212.63,212.795,544700000.0
2008-01-11 11:35:00,212.795,212.805,212.725,212.8,500800000.0
2008-01-11 11:36:00,212.805,212.885,212.805,212.805,597800000.0
2008-01-11 11:37:00,212.805,212.895,212.785,212.885,591900000.0
2008-01-11 11:38:00,212.885,212.885,212.715,212.715,468800000.0
2008-01-11 11:39:00,212.715,212.745,212.685,212.735,613100000.0
2008-01-11 11:40:00,212.745,212.77,212.685,212.745,589800001.0
2008-01-11 11:41:00,212.755,212.765,212.735,212.735,789800000.0
2008-01-11 11:42:00,212.735,212.735,212.635,212.685,693100000.0
2008-01-11 11:43:00,212.685,212.705,212.485,212.485,920099989.0
2008-01-11 11:44:00,212.48,212.51,212.345,212.38,365800000.0
2008-01-11 11:45:00,212.38,212.465,212.335,212.445,508800000.0
2008-01-11 11:46:00,212.445,212.47,212.385,212.395,349300000.0
2008-01-11 11:47:00,212.395,212.505,212.395,212.485,580400000.0
2008-01-11 11:48:00,212.49,212.505,212.385,212.385,470900000.0
2008-01-11 11:49:00,212.385,212.425,212.335,212.415,432600000.0
2008-01-11 11:50:00,212.415,212.485,212.37,212.38,642500000.0
2008-01-11 11:51:00,212.38,212.425,212.37,212.385,624900000.0
2008-01-11 11:52:00,212.385,212.415,212.375,212.405,595900000.0
2008-01-11 11:53:00,212.405,212.455,212.385,212.435,644400000.0
2008-01-11 11:54:00,212.435,212.505,212.4,212.41,385500000.0
2008-01-11 11:55:00,212.41,212.455,212.36,212.385,526100000.0
2008-01-11 11:56:00,212.38,212.435,212.345,212.435,685300000.0
2008-01-11 11:57:00,212.44,212.485,212.435,212.455,556900000.0
2008-01-11 11:58:00,212.445,212.59,212.435,212.59,422900000.0
2008-01-11 11:59:00,212.59,212.675,212.58,212.675,491700000.0
2008-01-11 12:00:00,212.675,212.745,212.665,212.705,448500000.0
2008-01-11 12:01:00,212.705,212.75,212.665,212.69,735500000.0
2008-01-11 12:02:00,212.68,212.825,212.675,212.78,468100000.0
2008-01-11 12:03:00,212.78,212.835,212.725,212.785,647900000.0
2008-01-11 12:04:00,212.815,213.005,212.805,213.005,602499999.0
2008-01-11 12:05:00,213.015,213.025,212.85,212.885,463200000.0
2008-01-11 12:06:00,212.875,212.93,212.865,212.92,324900000.0
2008-01-11 12:07:00,212.92,213.05,212.905,212.985,427200000.0
2008-01-11 12:08:00,212.995,213.01,212.945,212.955,390000000.0
2008-01-11 12:09:00,212.955,213.005,212.955,212.975,416700000.0
2008-01-11 12:10:00,212.985,213.015,212.945,212.985,518100000.0
2008-01-11 12:11:00,212.985,213.005,212.895,212.905,447100000.0
2008-01-11 12:12:00,212.905,212.92,212.835,212.91,703900000.0
2008-01-11 12:13:00,212.91,212.985,212.905,212.915,497300000.0
2008-01-11 12:14:00,212.905,212.965,212.855,212.875,761100000.0
2008-01-11 12:15:00,212.875,212.885,212.805,212.805,417200000.0
2008-01-11 12:16:00,212.815,212.935,212.805,212.905,670500000.0
2008-01-11 12:17:00,212.905,212.975,212.9,212.91,781200000.0
2008-01-11 12:18:00,212.9,212.915,212.875,212.89,520800000.0
2008-01-11 12:19:00,212.89,212.915,212.855,212.905,635000000.0
2008-01-11 12:20:00,212.895,212.945,212.855,212.855,643700000.0
2008-01-11 12:21:00,212.855,212.905,212.845,212.885,969100000.0
2008-01-11 12:22:00,212.885,212.895,212.815,212.815,655800000.0
2008-01-11 12:23:00,212.815,212.825,212.75,212.78,445200000.0
2008-01-11 12:24:00,212.79,212.825,212.765,212.765,442499996.0
2008-01-11 12:25:00,212.765,212.93,212.765,212.86,453500000.0
2008-01-11 12:26:00,212.86,212.885,212.825,212.855,501400000.0
2008-01-11 12:27:00,212.855,212.885,212.785,212.785,529400000.0
2008-01-11 12:28:00,212.785,212.79,212.755,212.755,752600000.0
2008-01-11 12:29:00,212.755,212.845,212.745,212.835,455900000.0
2008-01-11 12:30:00,212.835,212.835,212.775,212.785,675200000.0
2008-01-11 12:31:00,212.785,212.785,212.705,212.705,505000000.0
2008-01-11 12:32:00,212.705,212.725,212.68,212.725,549700000.0
2008-01-11 12:33:00,212.725,212.73,212.645,212.685,471000000.0
2008-01-11 12:34:00,212.685,212.715,212.675,212.715,772900000.0
2008-01-11 12:35:00,212.71,212.745,212.71,212.725,478600000.0
2008-01-11 12:36:00,212.725,212.815,212.72,212.815,508100000.0
2008-01-11 12:37:00,212.815,212.995,212.815,212.955,413000000.0
2008-01-11 12:38:00,212.955,212.96,212.925,212.95,511800000.0
2008-01-11 12:39:00,212.955,212.985,212.915,212.985,744900000.0
2008-01-11 12:40:00,212.975,213.025,212.97,212.985,608600000.0
2008-01-11 12:41:00,212.975,213.025,212.955,212.985,314800000.0
2008-01-11 12:42:00,212.985,213.015,212.975,213.015,542100000.0
2008-01-11 12:43:00,213.02,213.08,212.98,212.99,344000000.0
2008-01-11 12:44:00,212.99,213.04,212.98,212.99,400700000.0
2008-01-11 12:45:00,212.99,213.035,212.985,213.035,580600000.0
2008-01-11 12:46:00,213.045,213.045,212.885,212.895,410600000.0
2008-01-11 12:47:00,212.875,212.985,212.875,212.965,586100000.0
2008-01-11 12:48:00,212.965,212.985,212.96,212.965,679800000.0
2008-01-11 12:49:00,212.96,212.965,212.915,212.915,466600000.0
2008-01-11 12:50:00,212.925,212.925,212.885,212.905,538200000.0
2008-01-11 12:51:00,212.905,212.975,212.905,212.965,327000000.0
2008-01-11 12:52:00,212.965,212.985,212.955,212.965,515500000.0
2008-01-11 12:53:00,212.965,213.015,212.955,212.98,387500000.0
2008-01-11 12:54:00,212.975,213.085,212.96,213.08,419500000.0
2008-01-11 12:55:00,213.08,213.135,213.03,213.055,562500000.0
2008-01-11 12:56:00,213.05,213.125,213.025,213.025,365100000.0
2008-01-11 12:57:00,213.025,213.065,213.005,213.035,459700000.0
2008-01-11 12:58:00,213.035,213.045,213.025,213.045,482800000.0
2008-01-11 12:59:00,213.045,213.075,213.04,213.06,836100000.0
2008-01-11 13:00:00,213.065,213.095,213.055,213.095,777200000.0
2008-01-11 13:01:00,213.095,213.095,212.995,213.09,838600000.0
2008-01-11 13:02:00,213.09,213.125,213.09,213.105,604100000.0
2008-01-11 13:03:00,213.105,213.165,213.095,213.145,662400000.0
2008-01-11 13:04:00,213.155,213.285,213.135,213.285,791000000.0
2008-01-11 13:05:00,213.285,213.31,213.19,213.195,459400000.0
2008-01-11 13:06:00,213.195,213.255,213.175,213.225,393000000.0
2008-01-11 13:07:00,213.225,213.275,213.21,213.225,510700000.0
2008-01-11 13:08:00,213.225,213.245,213.205,213.21,628400000.0
2008-01-11 13:09:00,213.21,213.27,213.175,213.185,357000000.0
2008-01-11 13:10:00,213.175,213.18,213.155,213.16,654900000.0
2008-01-11 13:11:00,213.16,213.16,213.115,213.13,468100000.0
2008-01-11 13:12:00,213.13,213.255,213.13,213.245,681900000.0
2008-01-11 13:13:00,213.235,213.245,213.155,213.155,326200000.0
2008-01-11 13:14:00,213.155,213.195,213.14,213.155,607100000.0
2008-01-11 13:15:00,213.155,213.185,213.155,213.165,666800000.0
2008-01-11 13:16:00,213.165,213.185,213.115,213.155,596700000.0
2008-01-11 13:17:00,213.155,213.205,213.155,213.2,868600000.0
2008-01-11 13:18:00,213.2,213.245,213.18,213.185,724300000.0
2008-01-11 13:19:00,213.185,213.195,213.17,213.18,572000000.0
2008-01-11 13:20:00,213.185,213.205,213.13,213.205,497300000.0
2008-01-11 13:21:00,213.205,213.275,213.185,213.26,467900000.0
2008-01-11 13:22:00,213.26,213.275,213.215,213.22,538200000.0
2008-01-11 13:23:00,213.225,213.235,213.105,213.125,388100000.0
2008-01-11 13:24:00,213.125,213.125,213.095,213.115,198200000.0
2008-01-11 13:25:00,213.115,213.115,213.07,213.105,696800000.0
2008-01-11 13:26:00,213.105,213.115,213.075,213.095,467900000.0
2008-01-11 13:27:00,213.095,213.155,213.095,213.155,856200000.0
2008-01-11 13:28:00,213.155,213.165,213.125,213.145,655300000.0
2008-01-11 13:29:00,213.14,213.155,213.12,213.145,756300000.0
2008-01-11 13:30:00,213.145,213.275,213.145,213.245,470000000.0
2008-01-11 13:31:00,213.245,213.275,213.245,213.265,306800000.0
2008-01-11 13:32:00,213.265,213.265,213.225,213.225,387100000.0
2008-01-11 13:33:00,213.225,213.245,213.145,213.155,493800000.0
2008-01-11 13:34:00,213.155,213.155,213.085,213.105,368500000.0
2008-01-11 13:35:00,213.105,213.125,213.105,213.115,453100000.0
2008-01-11 13:36:00,213.115,213.175,213.115,213.175,229600000.0
2008-01-11 13:37:00,213.175,213.175,213.045,213.055,351800000.0
2008-01-11 13:38:00,213.045,213.045,212.965,212.985,346700000.0
2008-01-11 13:39:00,212.985,212.995,212.925,212.975,387100000.0
2008-01-11 13:40:00,212.975,213.01,212.955,212.965,287900000.0
2008-01-11 13:41:00,212.955,212.995,212.945,212.945,588200000.0
2008-01-11 13:42:00,212.945,212.955,212.89,212.905,435100000.0
2008-01-11 13:43:00,212.905,212.945,212.895,212.935,756300000.0
2008-01-11 13:44:00,212.935,213.015,212.925,212.995,642000000.0
2008-01-11 13:45:00,212.975,212.975,212.955,212.975,459300000.0
2008-01-11 13:46:00,212.975,213.01,212.97,212.985,491300000.0
2008-01-11 13:47:00,212.97,212.985,212.945,212.945,601300000.0
2008-01-11 13:48:00,212.945,212.955,212.925,212.925,521900000.0
2008-01-11 13:49:00,212.935,212.955,212.935,212.935,434500000.0
2008-01-11 13:50:00,212.945,212.955,212.895,212.895,527600000.0
2008-01-11 13:51:00,212.895,212.895,212.77,212.795,670600000.0
2008-01-11 13:52:00,212.795,212.835,212.795,212.815,643200000.0
2008-01-11 13:53:00,212.815,212.855,212.805,212.855,420800000.0
2008-01-11 13:54:00,212.855,212.855,212.795,212.825,610600000.0
2008-01-11 13:55:00,212.825,212.835,212.805,212.815,428200000.0
2008-01-11 13:56:00,212.825,212.835,212.775,212.775,534300000.0
2008-01-11 13:57:00,212.775,212.785,212.63,212.715,490400000.0
2008-01-11 13:58:00,212.715,212.87,212.705,212.86,412900000.0
2008-01-11 13:59:00,212.865,212.875,212.765,212.8,672100000.0
2008-01-11 14:00:00,212.795,212.84,212.765,212.84,578300000.0
2008-01-11 14:01:00,212.84,212.965,212.84,212.965,456200000.0
2008-01-11 14:02:00,212.965,213.125,212.965,213.11,444900000.0
2008-01-11 14:03:00,213.11,213.115,212.8,212.815,503000000.0
2008-01-11 14:04:00,212.815,212.955,212.815,212.85,656100000.0
2008-01-11 14:05:00,212.865,213.175,212.855,213.135,691199999.0
2008-01-11 14:06:00,213.14,213.185,213.105,213.105,485400000.0
2008-01-11 14:07:00,213.125,213.125,213.07,213.095,498500000.0
2008-01-11 14:08:00,213.095,213.195,213.085,213.185,599799999.0
2008-01-11 14:09:00,213.185,213.2,213.03,213.05,438000000.0
2008-01-11 14:10:00,213.05,213.165,213.04,213.115,555299999.0
2008-01-11 14:11:00,213.115,213.135,213.075,213.095,523600000.0
2008-01-11 14:12:00,213.095,213.095,212.855,212.855,398000000.0
2008-01-11 14:13:00,212.855,212.875,212.815,212.875,404900000.0
2008-01-11 14:14:00,212.875,212.935,212.855,212.875,457300000.0
2008-01-11 14:15:00,212.875,212.915,212.78,212.78,585300001.0
2008-01-11 14:16:00,212.785,212.835,212.725,212.77,507200000.0
2008-01-11 14:17:00,212.755,212.915,212.745,212.895,417300000.0
2008-01-11 14:18:00,212.905,212.945,212.895,212.915,653400000.0
2008-01-11 14:19:00,212.915,212.925,212.91,212.925,899800000.0
2008-01-11 14:20:00,212.925,212.935,212.915,212.925,1263600000.0
2008-01-11 14:21:00,212.925,212.925,212.88,212.885,908500000.0
2008-01-11 14:22:00,212.895,212.945,212.89,212.9,740200000.0
2008-01-11 14:23:00,212.9,212.985,212.9,212.945,537100000.0
2008-01-11 14:24:00,212.935,212.98,212.895,212.895,524100000.0
2008-01-11 14:25:00,212.895,212.955,212.895,212.955,645600000.0
2008-01-11 14:26:00,212.955,212.955,212.91,212.945,801000000.0
2008-01-11 14:27:00,212.945,213.065,212.945,213.015,767200000.0
2008-01-11 14:28:00,213.015,213.075,213.01,213.035,701300000.0
2008-01-11 14:29:00,213.035,213.045,212.995,212.995,614700000.0
2008-01-11 14:30:00,212.99,213.025,212.97,212.99,701200000.0
2008-01-11 14:31:00,212.995,212.995,212.94,212.95,527900000.0
2008-01-11 14:32:00,212.955,212.975,212.935,212.975,551800000.0
2008-01-11 14:33:00,212.975,213.075,212.965,213.015,580300000.0
2008-01-11 14:34:00,213.005,213.075,212.995,213.055,723500000.0
2008-01-11 14:35:00,213.065,213.09,213.055,213.085,622399999.0
2008-01-11 14:36:00,213.085,213.085,213.055,213.065,628600000.0
2008-01-11 14:37:00,213.065,213.085,213.05,213.065,500600000.0
2008-01-11 14:38:00,213.065,213.115,213.04,213.065,475500000.0
2008-01-11 14:39:00,213.065,213.15,213.035,213.135,668300000.0
2008-01-11 14:40:00,213.135,213.225,213.135,213.225,596200000.0
2008-01-11 14:41:00,213.225,213.305,213.225,213.23,592200000.0
2008-01-11 14:42:00,213.23,213.235,213.145,213.16,441000000.0
2008-01-11 14:43:00,213.16,213.255,213.155,213.215,436600000.0
2008-01-11 14:44:00,213.225,213.27,213.195,213.235,574700000.0
2008-01-11 14:45:00,213.24,213.265,213.195,213.245,398300000.0
2008-01-11 14:46:00,213.245,213.27,213.23,213.235,504200000.0
2008-01-11 14:47:00,213.235,213.275,213.23,213.275,680700000.0
2008-01-11 14:48:00,213.275,213.3,213.21,213.295,419800000.0
2008-01-11 14:49:00,213.295,213.42,213.295,213.42,350100000.0
2008-01-11 14:50:00,213.41,213.45,213.365,213.375,525600000.0
2008-01-11 14:51:00,213.375,213.465,213.365,213.365,425500000.0
2008-01-11 14:52:00,213.325,213.395,213.245,213.375,634400000.0
2008-01-11 14:53:00,213.385,213.425,213.29,213.305,503000000.0
2008-01-11 14:54:00,213.305,213.335,213.265,213.325,362700000.0
2008-01-11 14:55:00,213.325,213.33,213.205,213.285,406000000.0
2008-01-11 14:56:00,213.285,213.355,213.235,213.355,391200000.0
2008-01-11 14:57:00,213.35,213.35,213.225,213.255,682500000.0
2008-01-11 14:58:00,213.255,213.305,213.245,213.28,963199999.0
2008-01-11 14:59:00,213.28,213.3,213.235,213.255,630500000.0
2008-01-11 15:00:00,213.255,213.275,213.16,213.275,792600000.0
2008-01-11 15:01:00,213.275,213.34,213.255,213.325,555600000.0
2008-01-11 15:02:00,213.335,213.525,213.325,213.46,581400000.0
2008-01-11 15:03:00,213.46,213.5,213.445,213.445,466300000.0
2008-01-11 15:04:00,213.43,213.48,213.43,213.48,495100000.0
2008-01-11 15:05:00,213.485,213.485,213.335,213.425,423100000.0
2008-01-11 15:06:00,213.435,213.465,213.42,213.46,516900000.0
2008-01-11 15:07:00,213.455,213.475,213.43,213.45,514100000.0
2008-01-11 15:08:00,213.445,213.46,213.42,213.455,625600000.0
2008-01-11 15:09:00,213.455,213.475,213.415,213.445,563300000.0
2008-01-11 15:10:00,213.445,213.49,213.41,213.415,462000000.0
2008-01-11 15:11:00,213.425,213.435,213.315,213.315,470000000.0
2008-01-11 15:12:00,213.315,213.315,213.195,213.215,550200000.0
2008-01-11 15:13:00,213.215,213.37,213.21,213.37,305000000.0
2008-01-11 15:14:00,213.37,213.37,213.255,213.325,447600000.0
2008-01-11 15:15:00,213.325,213.36,213.285,213.3,379800000.0
2008-01-11 15:16:00,213.31,213.335,213.3,213.325,494200000.0
2008-01-11 15:17:00,213.325,213.325,213.265,213.265,466200000.0
2008-01-11 15:18:00,213.265,213.295,213.255,213.285,506800000.0
2008-01-11 15:19:00,213.285,213.345,213.285,213.335,517600000.0
2008-01-11 15:20:00,213.335,213.335,213.225,213.25,377300000.0
2008-01-11 15:21:00,213.255,213.265,213.215,213.265,476500000.0
2008-01-11 15:22:00,213.265,213.33,213.245,213.305,364500000.0
2008-01-11 15:23:00,213.305,213.365,213.28,213.365,477900000.0
2008-01-11 15:24:00,213.36,213.36,213.255,213.295,443700000.0
2008-01-11 15:25:00,213.29,213.395,213.29,213.375,485900000.0
2008-01-11 15:26:00,213.375,213.375,213.325,213.345,574900000.0
2008-01-11 15:27:00,213.345,213.365,213.325,213.345,679100000.0
2008-01-11 15:28:00,213.345,213.365,213.305,213.365,608700000.0
2008-01-11 15:29:00,213.365,213.385,213.285,213.335,494400000.0
2008-01-11 15:30:00,213.335,213.335,213.145,213.3,495399999.0
2008-01-11 15:31:00,213.3,213.345,213.195,213.2,358900000.0
2008-01-11 15:32:00,213.205,213.215,213.085,213.175,338100000.0
2008-01-11 15:33:00,213.175,213.185,213.025,213.065,575800000.0
2008-01-11 15:34:00,213.065,213.135,213.045,213.115,613100000.0
2008-01-11 15:35:00,213.115,213.185,213.1,213.165,936400000.0
2008-01-11 15:36:00,213.165,213.185,213.11,213.135,151200000.0
2008-01-11 15:37:00,213.135,213.235,213.135,213.235,443700000.0
2008-01-11 15:38:00,213.225,213.265,213.19,213.255,873500000.0
2008-01-11 15:39:00,213.255,213.255,213.18,213.245,735000000.0
2008-01-11 15:40:00,213.245,213.335,213.215,213.225,672300000.0
2008-01-11 15:41:00,213.23,213.325,213.225,213.285,491100000.0
2008-01-11 15:42:00,213.285,213.345,213.255,213.335,459700000.0
2008-01-11 15:43:00,213.33,213.34,213.21,213.215,578000000.0
2008-01-11 15:44:00,213.21,213.235,213.175,213.22,309700000.0
2008-01-11 15:45:00,213.22,213.235,213.165,213.175,334500000.0
2008-01-11 15:46:00,213.165,213.165,213.085,213.12,625600000.0
2008-01-11 15:47:00,213.115,213.135,213.08,213.095,552100000.0
2008-01-11 15:48:00,213.095,213.155,213.095,213.105,477500000.0
2008-01-11 15:49:00,213.105,213.165,213.105,213.125,551900000.0
2008-01-11 15:50:00,213.125,213.125,213.08,213.085,685100000.0
2008-01-11 15:51:00,213.085,213.125,213.05,213.065,607200000.0
2008-01-11 15:52:00,213.065,213.115,213.065,213.07,688000000.0
2008-01-11 15:53:00,213.07,213.085,213.03,213.06,639800000.0
2008-01-11 15:54:00,213.06,213.105,213.04,213.08,814699998.0
2008-01-11 15:55:00,213.08,213.08,213.025,213.04,493400000.0
2008-01-11 15:56:00,213.04,213.06,213.025,213.045,761900000.0
2008-01-11 15:57:00,213.045,213.165,213.035,213.09,603500000.0
2008-01-11 15:58:00,213.085,213.145,213.085,213.135,519200000.0
2008-01-11 15:59:00,213.135,213.135,213.095,213.135,1068200000.0
2008-01-11 16:00:00,213.135,213.165,213.115,213.125,666100000.0
2008-01-11 16:01:00,213.125,213.145,213.075,213.125,891600000.0
2008-01-11 16:02:00,213.135,213.265,213.125,213.25,517200000.0
2008-01-11 16:03:00,213.245,213.275,213.165,213.245,662400000.0
2008-01-11 16:04:00,213.245,213.275,213.23,213.255,370800000.0
2008-01-11 16:05:00,213.255,213.295,213.22,213.24,569500000.0
2008-01-11 16:06:00,213.24,213.29,213.22,213.285,595600000.0
2008-01-11 16:07:00,213.285,213.305,213.225,213.225,471300000.0
2008-01-11 16:08:00,213.235,213.265,213.225,213.235,316700000.0
2008-01-11 16:09:00,213.235,213.235,213.185,213.2,160300000.0
2008-01-11 16:10:00,213.2,213.295,213.175,213.26,310300000.0
2008-01-11 16:11:00,213.26,213.285,213.225,213.235,403900000.0
2008-01-11 16:12:00,213.255,213.295,213.235,213.285,687300000.0
2008-01-11 16:13:00,213.295,213.305,213.255,213.275,524700000.0
2008-01-11 16:14:00,213.275,213.29,213.245,213.255,463200000.0
2008-01-11 16:15:00,213.265,213.325,213.255,213.325,749900000.0
2008-01-11 16:16:00,213.325,213.325,213.295,213.305,1035400000.0
2008-01-11 16:17:00,213.295,213.305,213.235,213.26,957500000.0
2008-01-11 16:18:00,213.265,213.295,213.265,213.285,759400000.0
2008-01-11 16:19:00,213.28,213.295,213.165,213.215,765700000.0
2008-01-11 16:20:00,213.19,213.215,213.14,213.21,774099999.0
2008-01-11 16:21:00,213.21,213.265,213.195,213.225,645000000.0
2008-01-11 16:22:00,213.225,213.265,213.215,213.24,579900000.0
2008-01-11 16:23:00,213.24,213.285,213.225,213.265,763400000.0
2008-01-11 16:24:00,213.265,213.305,213.265,213.295,556600000.0
2008-01-11 16:25:00,213.295,213.325,213.255,213.255,663000000.0
2008-01-11 16:26:00,213.255,213.295,213.235,213.295,562000000.0
2008-01-11 16:27:00,213.295,213.345,213.295,213.335,570400000.0
2008-01-11 16:28:00,213.335,213.365,213.305,213.345,900300000.0
2008-01-11 16:29:00,213.345,213.4,213.34,213.365,679900000.0
2008-01-11 16:30:00,213.365,213.445,213.345,213.375,914400000.0
2008-01-11 16:31:00,213.375,213.375,213.28,213.295,563700000.0
2008-01-11 16:32:00,213.3,213.32,213.285,213.31,757200000.0
2008-01-11 16:33:00,213.31,213.405,213.31,213.385,688100000.0
2008-01-11 16:34:00,213.37,213.385,213.335,213.365,897100000.0
2008-01-11 16:35:00,213.365,213.395,213.27,213.285,862599999.0
2008-01-11 16:36:00,213.285,213.285,213.175,213.225,574800000.0
2008-01-11 16:37:00,213.225,213.275,213.22,213.255,855100000.0
2008-01-11 16:38:00,213.255,213.295,213.215,213.295,707800000.0
2008-01-11 16:39:00,213.285,213.33,213.28,213.285,397000000.0
2008-01-11 16:40:00,213.285,213.335,213.175,213.235,531000000.0
2008-01-11 16:41:00,213.235,213.335,213.235,213.305,443200000.0
2008-01-11 16:42:00,213.305,213.365,213.255,213.365,667600000.0
2008-01-11 16:43:00,213.365,213.4,213.32,213.345,573500000.0
2008-01-11 16:44:00,213.345,213.375,213.325,213.375,522100000.0
2008-01-11 16:45:00,213.375,213.385,213.325,213.37,527300000.0
2008-01-11 16:46:00,213.37,213.375,213.305,213.345,686500000.0
2008-01-11 16:47:00,213.345,213.375,213.335,213.365,585500000.0
2008-01-11 16:48:00,213.365,213.395,213.345,213.395,422000000.0
2008-01-11 16:49:00,213.385,213.455,213.365,213.455,510099999.0
2008-01-11 16:50:00,213.485,213.575,213.445,213.445,366100000.0
2008-01-11 16:51:00,213.445,213.48,213.365,213.39,628900000.0
2008-01-11 16:52:00,213.395,213.435,213.365,213.41,468000000.0
2008-01-11 16:53:00,213.425,213.425,213.335,213.405,504600000.0
2008-01-11 16:54:00,213.415,213.475,213.385,213.435,469800000.0
2008-01-11 16:55:00,213.435,213.435,213.28,213.285,328300000.0
2008-01-11 16:56:00,213.285,213.31,213.27,213.275,365800000.0
2008-01-11 16:57:00,213.27,213.375,213.265,213.365,443000000.0
2008-01-11 16:58:00,213.365,213.395,213.335,213.365,476999998.0
2008-01-11 16:59:00,213.36,213.425,213.335,213.365,500400000.0
2008-01-11 17:00:00,213.355,213.385,213.265,213.285,424600000.0
2008-01-11 17:01:00,213.285,213.345,213.275,213.315,294500000.0
2008-01-11 17:02:00,213.325,213.365,213.305,213.345,454000000.0
2008-01-11 17:03:00,213.345,213.395,213.315,213.35,754299997.0
2008-01-11 17:04:00,213.355,213.375,213.305,213.315,394600000.0
2008-01-11 17:05:00,213.325,213.335,213.235,213.29,746399995.0
2008-01-11 17:06:00,213.295,213.345,213.245,213.285,606600000.0
2008-01-11 17:07:00,213.275,213.305,213.255,213.275,279100000.0
2008-01-11 17:08:00,213.275,213.285,213.205,213.26,326800000.0
2008-01-11 17:09:00,213.26,213.28,213.155,213.165,378000000.0
2008-01-11 17:10:00,213.165,213.225,213.115,213.2,584599999.0
2008-01-11 17:11:00,213.21,213.265,213.175,213.265,463900000.0
2008-01-11 17:12:00,213.265,213.405,213.25,213.39,738099999.0
2008-01-11 17:13:00,213.395,213.525,213.39,213.465,648300000.0
2008-01-11 17:14:00,213.465,213.505,213.425,213.45,725700000.0
2008-01-11 17:15:00,213.45,213.525,213.405,213.505,579200000.0
2008-01-11 17:16:00,213.495,213.525,213.445,213.52,519099998.0
2008-01-11 17:17:00,213.515,213.515,213.385,213.425,289700000.0
2008-01-11 17:18:00,213.425,213.435,213.31,213.315,363700000.0
2008-01-11 17:19:00,213.315,213.325,213.245,213.265,495600000.0
2008-01-11 17:20:00,213.25,213.335,213.215,213.325,338600000.0
2008-01-11 17:21:00,213.325,213.375,213.245,213.37,537400000.0
2008-01-11 17:22:00,213.375,213.375,213.275,213.275,421200000.0
2008-01-11 17:23:00,213.275,213.275,213.215,213.27,376300000.0
2008-01-11 17:24:00,213.295,213.325,213.23,213.315,556000000.0
2008-01-11 17:25:00,213.315,213.345,213.23,213.26,284200000.0
2008-01-11 17:26:00,213.26,213.32,213.215,213.3,306900000.0
2008-01-11 17:27:00,213.3,213.385,213.295,213.365,285200000.0
2008-01-11 17:28:00,213.365,213.385,213.285,213.305,516400000.0
2008-01-11 17:29:00,213.305,213.325,213.225,213.29,719800000.0
2008-01-11 17:30:00,213.29,213.32,213.245,213.245,444100000.0
2008-01-11 17:31:00,213.245,213.255,213.185,213.225,489100000.0
2008-01-11 17:32:00,213.225,213.255,213.205,213.215,554400000.0
2008-01-11 17:33:00,213.215,213.245,213.145,213.21,473200000.0
2008-01-11 17:34:00,213.21,213.295,213.205,213.25,384600000.0
2008-01-11 17:35:00,213.25,213.255,213.205,213.23,535700000.0
2008-01-11 17:36:00,213.225,213.255,213.175,213.235,533700000.0
2008-01-11 17:37:00,213.235,213.325,213.205,213.27,425500000.0
2008-01-11 17:38:00,213.275,213.325,213.235,213.275,267400000.0
2008-01-11 17:39:00,213.275,213.325,213.255,213.285,345200000.0
2008-01-11 17:40:00,213.285,213.345,213.235,213.34,342800000.0
2008-01-11 17:41:00,213.34,213.425,213.33,213.395,513900000.0
2008-01-11 17:42:00,213.39,213.475,213.365,213.415,635800000.0
2008-01-11 17:43:00,213.415,213.495,213.415,213.455,794300000.0
2008-01-11 17:44:00,213.455,213.475,213.39,213.425,683400000.0
2008-01-11 17:45:00,213.425,213.455,213.395,213.415,616600000.0
2008-01-11 17:46:00,213.425,213.46,213.385,213.435,444500000.0
2008-01-11 17:47:00,213.435,213.435,213.375,213.395,463300000.0
2008-01-11 17:48:00,213.385,213.47,213.37,213.47,420500000.0
2008-01-11 17:49:00,213.47,213.505,213.45,213.475,461200000.0
2008-01-11 17:50:00,213.475,213.48,213.365,213.385,315800000.0
2008-01-11 17:51:00,213.39,213.505,213.39,213.495,247200000.0
2008-01-11 17:52:00,213.495,213.545,213.475,213.52,336600000.0
2008-01-11 17:53:00,213.535,213.595,213.465,213.47,313100000.0
2008-01-11 17:54:00,213.465,213.485,213.415,213.43,620000000.0
2008-01-11 17:55:00,213.43,213.46,213.38,213.41,751299996.0
2008-01-11 17:56:00,213.41,213.485,213.405,213.425,468900000.0
2008-01-11 17:57:00,213.425,213.465,213.39,213.435,390200000.0
2008-01-11 17:58:00,213.435,213.455,213.34,213.375,378000000.0
2008-01-11 17:59:00,213.375,213.445,213.365,213.44,464500000.0
2008-01-11 18:00:00,213.44,213.525,213.44,213.505,313500000.0
2008-01-11 18:01:00,213.505,213.525,213.475,213.475,429100000.0
2008-01-11 18:02:00,213.475,213.485,213.415,213.435,548300000.0
2008-01-11 18:03:00,213.435,213.465,213.395,213.445,856500000.0
2008-01-11 18:04:00,213.445,213.515,213.445,213.495,360200000.0
2008-01-11 18:05:00,213.5,213.535,213.46,213.46,492100000.0
2008-01-11 18:06:00,213.46,213.465,213.41,213.435,491700000.0
2008-01-11 18:07:00,213.435,213.435,213.275,213.275,419200000.0
2008-01-11 18:08:00,213.275,213.375,213.235,213.36,467800000.0
2008-01-11 18:09:00,213.36,213.575,213.36,213.515,497000000.0
2008-01-11 18:10:00,213.51,213.565,213.495,213.535,462600000.0
2008-01-11 18:11:00,213.55,213.705,213.525,213.675,873399997.0
2008-01-11 18:12:00,213.675,213.705,213.615,213.66,472900000.0
2008-01-11 18:13:00,213.66,213.685,213.625,213.63,325300000.0
2008-01-11 18:14:00,213.64,213.685,213.585,213.685,392300000.0
2008-01-11 18:15:00,213.685,213.745,213.665,213.705,592700000.0
2008-01-11 18:16:00,213.705,213.705,213.605,213.65,599800000.0
2008-01-11 18:17:00,213.665,213.72,213.65,213.665,489100000.0
2008-01-11 18:18:00,213.665,213.715,213.665,213.695,737699998.0
2008-01-11 18:19:00,213.695,213.745,213.665,213.735,1070199998.0
2008-01-11 18:20:00,213.73,213.865,213.725,213.825,820800004.0
2008-01-11 18:21:00,213.825,213.965,213.81,213.955,911200001.0
2008-01-11 18:22:00,213.94,214.025,213.94,213.975,834000002.0
2008-01-11 18:23:00,213.975,213.995,213.935,213.985,450500000.0
2008-01-11 18:24:00,214.005,214.005,213.845,213.855,765300000.0
2008-01-11 18:25:00,213.865,213.905,213.805,213.845,498200000.0
2008-01-11 18:26:00,213.845,213.915,213.845,213.865,524200000.0
2008-01-11 18:27:00,213.865,213.875,213.815,213.815,558400000.0
2008-01-11 18:28:00,213.815,213.905,213.815,213.865,472200000.0
2008-01-11 18:29:00,213.865,213.935,213.865,213.875,270000000.0
2008-01-11 18:30:00,213.88,213.935,213.865,213.93,351700000.0
2008-01-11 18:31:00,213.925,213.925,213.84,213.885,294900000.0
2008-01-11 18:32:00,213.895,213.965,213.875,213.965,292800000.0
2008-01-11 18:33:00,213.965,213.99,213.935,213.97,424800000.0
2008-01-11 18:34:00,213.975,214.025,213.97,214.0,578400000.0
2008-01-11 18:35:00,214.0,214.075,213.98,214.07,509100000.0
2008-01-11 18:36:00,214.07,214.075,213.975,214.005,793500000.0
2008-01-11 18:37:00,214.005,214.025,213.955,213.96,694999999.0
2008-01-11 18:38:00,213.955,213.995,213.945,213.975,477000000.0
2008-01-11 18:39:00,213.975,213.975,213.87,213.895,764500000.0
2008-01-11 18:40:00,213.9,213.965,213.86,213.895,442900000.0
2008-01-11 18:41:00,213.895,213.92,213.855,213.905,362000000.0
2008-01-11 18:42:00,213.895,213.92,213.82,213.9,326100000.0
2008-01-11 18:43:00,213.9,213.905,213.855,213.905,352100000.0
2008-01-11 18:44:00,213.89,213.9,213.775,213.785,541400000.0
2008-01-11 18:45:00,213.785,213.8,213.745,213.76,409800000.0
2008-01-11 18:46:00,213.76,213.76,213.715,213.735,328600000.0
2008-01-11 18:47:00,213.715,213.73,213.665,213.72,317100000.0
2008-01-11 18:48:00,213.72,213.755,213.685,213.715,302800000.0
2008-01-11 18:49:00,213.715,213.795,213.7,213.75,304700000.0
2008-01-11 18:50:00,213.75,213.81,213.735,213.735,341300000.0
2008-01-11 18:51:00,213.735,213.78,213.735,213.765,366200000.0
2008-01-11 18:52:00,213.765,213.79,213.73,213.76,475400000.0
2008-01-11 18:53:00,213.755,213.775,213.705,213.73,308400000.0
2008-01-11 18:54:00,213.74,213.74,213.685,213.72,387200000.0
2008-01-11 18:55:00,213.72,213.745,213.685,213.705,341500000.0
2008-01-11 18:56:00,213.705,213.715,213.645,213.655,541400000.0
2008-01-11 18:57:00,213.66,213.695,213.645,213.675,490400000.0
2008-01-11 18:58:00,213.67,213.715,213.645,213.705,612200000.0
2008-01-11 18:59:00,213.715,213.75,213.665,213.735,419900000.0
2008-01-11 19:00:00,213.735,213.74,213.695,213.725,284200000.0
2008-01-11 19:01:00,213.725,213.74,213.62,213.64,513800000.0
2008-01-11 19:02:00,213.635,213.73,213.625,213.73,244600000.0
2008-01-11 19:03:00,213.725,213.76,213.715,213.735,286800000.0
2008-01-11 19:04:00,213.735,213.745,213.63,213.705,431700000.0
2008-01-11 19:05:00,213.705,213.725,213.65,213.67,314100000.0
2008-01-11 19:06:00,213.69,213.69,213.64,213.65,335200000.0
2008-01-11 19:07:00,213.65,213.695,213.645,213.675,290300000.0
2008-01-11 19:08:00,213.675,213.71,213.665,213.71,314700000.0
2008-01-11 19:09:00,213.71,213.715,213.63,213.63,505800000.0
2008-01-11 19:10:00,213.63,213.67,213.615,213.63,394299999.0
2008-01-11 19:11:00,213.63,213.635,213.595,213.615,467900000.0
2008-01-11 19:12:00,213.615,213.645,213.605,213.645,351500000.0
2008-01-11 19:13:00,213.645,213.685,213.645,213.655,652500000.0
2008-01-11 19:14:00,213.655,213.685,213.65,213.65,1315800000.0
2008-01-11 19:15:00,213.655,213.685,213.65,213.655,774800000.0
2008-01-11 19:16:00,213.655,213.715,213.645,213.665,654300000.0
2008-01-11 19:17:00,213.665,213.715,213.655,213.7,503600000.0
2008-01-11 19:18:00,213.705,213.745,213.65,213.655,421200000.0
2008-01-11 19:19:00,213.65,213.665,213.575,213.595,410200000.0
2008-01-11 19:20:00,213.595,213.65,213.585,213.64,295100000.0
2008-01-11 19:21:00,213.64,213.64,213.525,213.555,412200000.0
2008-01-11 19:22:00,213.555,213.555,213.455,213.455,343400000.0
2008-01-11 19:23:00,213.455,213.455,213.395,213.42,255100000.0
2008-01-11 19:24:00,213.415,213.42,213.32,213.34,251900000.0
2008-01-11 19:25:00,213.35,213.375,213.305,213.365,264500000.0
2008-01-11 19:26:00,213.365,213.44,213.365,213.395,226600000.0
2008-01-11 19:27:00,213.39,213.395,213.33,213.355,280600000.0
2008-01-11 19:28:00,213.355,213.365,213.31,213.335,298300000.0
2008-01-11 19:29:00,213.34,213.405,213.3,213.3,280900000.0
2008-01-11 19:30:00,213.305,213.335,213.27,213.295,432700000.0
2008-01-11 19:31:00,213.3,213.445,213.3,213.43,369700000.0
2008-01-11 19:32:00,213.43,213.43,213.36,213.36,310500000.0
2008-01-11 19:33:00,213.36,213.39,213.325,213.35,326300000.0
2008-01-11 19:34:00,213.345,213.425,213.32,213.355,223600000.0
2008-01-11 19:35:00,213.355,213.355,213.315,213.315,348800000.0
2008-01-11 19:36:00,213.295,213.34,213.28,213.315,333100000.0
2008-01-11 19:37:00,213.315,213.455,213.315,213.41,427600000.0
2008-01-11 19:38:00,213.425,213.455,213.42,213.42,210300000.0
2008-01-11 19:39:00,213.42,213.44,213.405,213.41,237900000.0
2008-01-11 19:40:00,213.41,213.5,213.41,213.5,242200000.0
2008-01-11 19:41:00,213.5,213.505,213.445,213.445,212200000.0
2008-01-11 19:42:00,213.45,213.48,213.425,213.45,246700000.0
2008-01-11 19:43:00,213.45,213.465,213.405,213.44,503200000.0
2008-01-11 19:44:00,213.44,213.445,213.4,213.415,379900000.0
2008-01-11 19:45:00,213.415,213.485,213.415,213.455,389400000.0
2008-01-11 19:46:00,213.455,213.535,213.43,213.515,366000000.0
2008-01-11 19:47:00,213.515,213.515,213.375,213.455,514800000.0
2008-01-11 19:48:00,213.455,213.47,213.395,213.465,713100000.0
2008-01-11 19:49:00,213.465,213.545,213.455,213.485,355400000.0
2008-01-11 19:50:00,213.485,213.565,213.485,213.545,682800000.0
2008-01-11 19:51:00,213.545,213.545,213.5,213.52,220200000.0
2008-01-11 19:52:00,213.52,213.535,213.475,213.495,395400000.0
2008-01-11 19:53:00,213.495,213.545,213.485,213.54,240100000.0
2008-01-11 19:54:00,213.54,213.55,213.45,213.475,467000000.0
2008-01-11 19:55:00,213.47,213.485,213.445,213.48,445700000.0
2008-01-11 19:56:00,213.475,213.535,213.475,213.495,303000000.0
2008-01-11 19:57:00,213.5,213.52,213.435,213.445,435100000.0
2008-01-11 19:58:00,213.445,213.445,213.36,213.37,254500000.0
2008-01-11 19:59:00,213.37,213.42,213.315,213.33,322100000.0
2008-01-11 20:00:00,213.33,213.525,213.33,213.49,258600000.0
2008-01-11 20:01:00,213.49,213.5,213.355,213.445,277500000.0
2008-01-11 20:02:00,213.445,213.46,213.405,213.42,235800000.0
2008-01-11 20:03:00,213.42,213.46,213.36,213.44,233300000.0
2008-01-11 20:04:00,213.445,213.515,213.375,213.485,320700000.0
2008-01-11 20:05:00,213.485,213.51,213.47,213.485,234200000.0
2008-01-11 20:06:00,213.485,213.485,213.41,213.415,418100000.0
2008-01-11 20:07:00,213.415,213.415,213.22,213.285,346200000.0
2008-01-11 20:08:00,213.29,213.305,213.235,213.235,470000000.0
2008-01-11 20:09:00,213.235,213.345,213.235,213.32,777100000.0
2008-01-11 20:10:00,213.32,213.325,213.26,213.275,319700000.0
2008-01-11 20:11:00,213.265,213.275,213.225,213.23,363700000.0
2008-01-11 20:12:00,213.23,213.255,213.21,213.21,287500000.0
2008-01-11 20:13:00,213.21,213.275,213.195,213.255,524200000.0
2008-01-11 20:14:00,213.255,213.265,213.19,213.205,422400000.0
2008-01-11 20:15:00,213.21,213.235,213.155,213.175,376400000.0
2008-01-11 20:16:00,213.175,213.18,213.17,213.17,138600000.0
2008-01-11 20:17:00,213.11,213.17,213.095,213.105,320000000.0
2008-01-11 20:18:00,213.105,213.125,213.045,213.055,752000000.0
2008-01-11 20:19:00,213.055,213.105,213.025,213.105,606400000.0
2008-01-11 20:20:00,213.105,213.115,213.05,213.06,477200000.0
2008-01-11 20:21:00,213.065,213.085,212.995,212.995,254400000.0
2008-01-11 20:22:00,212.995,213.12,212.995,213.09,113750000.0
2008-01-11 20:23:00,213.09,213.115,213.075,213.08,411300000.0
2008-01-11 20:24:00,213.08,213.095,213.055,213.07,560700000.0
2008-01-11 20:25:00,213.07,213.14,213.06,213.135,411200000.0
2008-01-11 20:26:00,213.13,213.175,213.11,213.16,253100000.0
2008-01-11 20:27:00,213.165,213.185,213.085,213.125,261000000.0
2008-01-11 20:28:00,213.135,213.165,213.105,213.105,225600000.0
2008-01-11 20:29:00,213.105,213.135,213.1,213.11,590900000.0
2008-01-11 20:30:00,213.115,213.165,213.08,213.16,724300000.0
2008-01-11 20:31:00,213.16,213.205,213.115,213.155,441000000.0
2008-01-11 20:32:00,213.155,213.16,213.11,213.145,401300000.0
2008-01-11 20:33:00,213.145,213.195,213.145,213.155,336600000.0
2008-01-11 20:34:00,213.155,213.16,213.11,213.135,334700000.0
2008-01-11 20:35:00,213.135,213.205,213.13,213.165,318300000.0
2008-01-11 20:36:00,213.165,213.165,213.085,213.105,617300000.0
2008-01-11 20:37:00,213.105,213.165,213.085,213.16,608600000.0
2008-01-11 20:38:00,213.16,213.195,213.12,213.13,474100000.0
2008-01-11 20:39:00,213.13,213.215,213.13,213.19,372900000.0
2008-01-11 20:40:00,213.2,213.235,213.195,213.22,607400000.0
2008-01-11 20:41:00,213.22,213.23,213.145,213.215,402500000.0
2008-01-11 20:42:00,213.22,213.225,213.15,213.15,261400000.0
2008-01-11 20:43:00,213.16,213.16,213.14,213.15,318700000.0
2008-01-11 20:44:00,213.15,213.195,213.15,213.175,255500000.0
2008-01-11 20:45:00,213.175,213.195,213.145,213.145,683700000.0
2008-01-11 20:46:00,213.145,213.165,213.105,213.135,1576800000.0
2008-01-11 20:47:00,213.135,213.135,213.045,213.055,1306399999.0
2008-01-11 20:48:00,213.045,213.105,213.025,213.07,1454299999.0
2008-01-11 20:49:00,213.075,213.085,213.05,213.07,752000000.0
2008-01-11 20:50:00,213.075,213.12,213.04,213.08,786800000.0
2008-01-11 20:51:00,213.08,213.135,213.055,213.115,639000000.0
2008-01-11 20:52:00,213.115,213.155,213.08,213.1,659900000.0
2008-01-11 20:53:00,213.1,213.18,213.1,213.18,222400000.0
2008-01-11 20:54:00,213.18,213.18,213.135,213.15,675100000.0
2008-01-11 20:55:00,213.15,213.15,213.075,213.125,676500000.0
2008-01-11 20:56:00,213.125,213.125,213.08,213.085,1175900000.0
2008-01-11 20:57:00,213.085,213.125,213.07,213.105,672200000.0
2008-01-11 20:58:00,213.105,213.155,213.095,213.145,541600000.0
2008-01-11 20:59:00,213.145,213.165,213.085,213.085,342000000.0
2008-01-11 21:00:00,213.085,213.155,213.06,213.12,494700000.0
2008-01-11 21:01:00,213.12,213.125,213.1,213.125,516000000.0
2008-01-11 21:02:00,213.125,213.13,213.075,213.09,498900000.0
2008-01-11 21:03:00,213.09,213.15,213.085,213.125,207300000.0
2008-01-11 21:04:00,213.125,213.145,213.1,213.115,1280000000.0
2008-01-11 21:05:00,213.12,213.175,213.105,213.175,245500000.0
2008-01-11 21:06:00,213.175,213.255,213.165,213.235,273600000.0
2008-01-11 21:07:00,213.23,213.275,213.22,213.255,357400000.0
2008-01-11 21:08:00,213.255,213.29,213.225,213.25,351800000.0
2008-01-11 21:09:00,213.25,213.35,213.23,213.24,391900000.0
2008-01-11 21:10:00,213.24,213.24,213.195,213.215,375900000.0
2008-01-11 21:11:00,213.215,213.245,213.175,213.205,474900000.0
2008-01-11 21:12:00,213.205,213.275,213.205,213.27,333400000.0
2008-01-11 21:13:00,213.27,213.27,213.25,213.25,219000000.0
2008-01-11 21:14:00,213.245,213.245,213.215,213.23,335900000.0
2008-01-11 21:15:00,213.23,213.255,213.2,213.205,405200000.0
2008-01-11 21:16:00,213.205,213.315,213.205,213.295,453400000.0
2008-01-11 21:17:00,213.295,213.315,213.255,213.275,303000000.0
2008-01-11 21:18:00,213.275,213.325,213.275,213.305,307700000.0
2008-01-11 21:19:00,213.295,213.32,213.285,213.305,512100000.0
2008-01-11 21:20:00,213.305,213.325,213.28,213.285,386400000.0
2008-01-11 21:21:00,213.285,213.285,213.25,213.285,182800000.0
2008-01-11 21:22:00,213.285,213.285,213.245,213.245,313600000.0
2008-01-11 21:23:00,213.245,213.255,213.22,213.24,354200000.0
2008-01-11 21:24:00,213.245,213.265,213.235,213.25,263500000.0
2008-01-11 21:25:00,213.25,213.255,213.21,213.255,252200000.0
2008-01-11 21:26:00,213.255,213.255,213.23,213.255,229800000.0
2008-01-11 21:27:00,213.255,213.265,213.215,213.24,274200000.0
2008-01-11 21:28:00,213.24,213.275,213.175,213.18,390200000.0
2008-01-11 21:29:00,213.18,213.215,213.165,213.205,233200000.0
2008-01-11 21:30:00,213.205,213.23,213.135,213.155,305600000.0
2008-01-11 21:31:00,213.155,213.23,213.155,213.22,314100000.0
2008-01-11 21:32:00,213.22,213.265,213.095,213.11,323400000.0
2008-01-11 21:33:00,213.11,213.11,213.07,213.08,476100000.0
2008-01-11 21:34:00,213.085,213.095,213.035,213.045,812400000.0
2008-01-11 21:35:00,213.045,213.055,212.995,213.01,621300000.0
2008-01-11 21:36:00,213.005,213.065,213.005,213.05,523800000.0
2008-01-11 21:37:00,213.05,213.085,213.05,213.085,539000000.0
2008-01-11 21:38:00,213.085,213.145,213.085,213.145,182400000.0
2008-01-11 21:39:00,213.145,213.17,213.13,213.14,397400000.0
2008-01-11 21:40:00,213.135,213.155,213.085,213.125,336400000.0
2008-01-11 21:41:00,213.125,213.125,213.095,213.12,252800000.0
2008-01-11 21:42:00,213.12,213.13,213.1,213.11,256200000.0
2008-01-11 21:43:00,213.11,213.15,213.095,213.115,388800000.0
2008-01-11 21:44:00,213.12,213.195,213.09,213.185,345700000.0
2008-01-11 21:45:00,213.195,213.24,213.175,213.195,226700000.0
2008-01-11 21:46:00,213.2,213.255,213.2,213.245,238700000.0
2008-01-11 21:47:00,213.245,213.275,213.235,213.235,202400000.0
2008-01-11 21:48:00,213.245,213.245,213.215,213.225,306800000.0
2008-01-11 21:49:00,213.22,213.245,213.195,213.235,288800000.0
2008-01-11 21:50:00,213.23,213.245,213.205,213.245,331500000.0
2008-01-11 21:51:00,213.245,213.255,213.21,213.235,340400000.0
2008-01-11 21:52:00,213.24,213.24,213.19,213.195,343900000.0
2008-01-11 21:53:00,213.195,213.215,213.175,213.195,328000000.0
2008-01-11 21:54:00,213.195,213.245,213.17,213.23,368800000.0
2008-01-11 21:55:00,213.23,213.24,213.19,213.19,250800000.0
2008-01-11 21:56:00,213.19,213.19,213.125,213.145,878900000.0
2008-01-11 21:57:00,213.145,213.195,213.085,213.09,1260400000.0
2008-01-11 21:58:00,213.09,213.105,213.085,213.09,512300000.0
2008-01-11 21:59:00,213.09,213.165,213.08,213.16,466600000.0
2008-01-11 22:00:00,213.16,213.18,213.105,213.11,476700000.0
2008-01-11 22:01:00,213.11,213.16,213.11,213.145,399100000.0
2008-01-11 22:02:00,213.125,213.175,213.125,213.155,578800000.0
2008-01-11 22:03:00,213.155,213.17,213.145,213.17,257600000.0
2008-01-11 22:04:00,213.17,213.195,213.15,213.195,579700000.0
2008-01-11 22:05:00,213.195,213.2,213.155,213.175,307800000.0
2008-01-11 22:06:00,213.145,213.215,213.135,213.21,236000000.0
2008-01-11 22:07:00,213.21,213.215,213.15,213.2,197700000.0
2008-01-11 22:08:00,213.2,213.2,213.14,213.16,179200000.0
2008-01-11 22:09:00,213.16,213.185,213.105,213.115,386400000.0
2008-01-11 22:10:00,213.115,213.12,213.085,213.095,436200000.0
2008-01-11 22:11:00,213.095,213.11,213.065,213.095,280800000.0
2008-01-11 22:12:00,213.09,213.09,213.02,213.025,433800000.0
2008-01-11 22:13:00,213.03,213.095,213.02,213.075,454300000.0
2008-01-11 22:14:00,213.045,213.085,213.025,213.065,478100000.0
2008-01-11 22:15:00,213.065,213.065,212.925,212.935,296800000.0
2008-01-11 22:16:00,212.935,212.96,212.855,212.855,294400000.0
2008-01-11 22:17:00,212.865,212.895,212.835,212.865,436800000.0
2008-01-11 22:18:00,212.865,212.9,212.84,212.88,241400000.0
2008-01-11 22:19:00,212.88,212.88,212.83,212.84,217600000.0
2008-01-11 22:20:00,212.84,212.84,212.77,212.785,195200000.0
2008-01-11 22:21:00,212.785,212.825,212.735,212.77,235200000.0
2008-01-11 22:22:00,212.77,212.805,212.755,212.8,304100000.0
2008-01-11 22:23:00,212.805,212.835,212.775,212.795,398500000.0
2008-01-11 22:24:00,212.795,212.82,212.78,212.815,460800000.0
2008-01-11 22:25:00,212.815,212.88,212.815,212.86,264300000.0
2008-01-11 22:26:00,212.86,212.91,212.85,212.895,221600000.0
2008-01-11 22:27:00,212.895,212.91,212.88,212.91,221600000.0
2008-01-11 22:28:00,212.91,213.03,212.9,212.995,381600000.0
2008-01-11 22:29:00,212.995,213.025,212.97,212.99,338700000.0
2008-01-11 22:30:00,212.99,212.99,212.925,212.95,383900000.0
2008-01-11 22:31:00,212.945,212.99,212.945,212.96,232300000.0
2008-01-11 22:32:00,212.96,213.015,212.96,213.015,250900000.0
2008-01-11 22:33:00,213.015,213.06,212.995,213.03,450500000.0
2008-01-11 22:34:00,213.03,213.05,213.025,213.04,600200000.0
2008-01-11 22:35:00,213.04,213.075,213.04,213.055,337000000.0
2008-01-11 22:36:00,213.055,213.08,212.99,213.025,607400000.0
2008-01-11 22:37:00,213.025,213.095,213.025,213.085,636200000.0
2008-01-11 22:38:00,213.085,213.12,213.025,213.03,560100000.0
2008-01-11 22:39:00,213.04,213.085,213.04,213.085,261300000.0
2008-01-11 22:40:00,213.095,213.175,213.075,213.16,408700000.0
2008-01-11 22:41:00,213.16,213.16,213.105,213.145,499600000.0
2008-01-11 22:42:00,213.175,213.205,213.165,213.195,626000000.0
2008-01-11 22:43:00,213.2,213.21,213.175,213.185,437400000.0
2008-01-11 22:44:00,213.185,213.215,213.18,213.18,496300000.0
2008-01-11 22:45:00,213.18,213.205,213.155,213.185,375900000.0
2008-01-11 22:46:00,213.185,213.2,213.17,213.175,203400000.0
2008-01-11 22:47:00,213.175,213.205,213.155,213.195,236000000.0
2008-01-11 22:48:00,213.195,213.23,213.18,213.23,433200000.0
2008-01-11 22:49:00,213.23,213.25,213.2,213.25,716299986.0
2008-01-11 22:50:00,213.25,213.275,213.245,213.255,1324900000.0
2008-01-11 22:51:00,213.255,213.275,213.245,213.255,853600000.0
2008-01-11 22:52:00,213.255,213.265,213.245,213.265,400000000.0
2008-01-11 22:53:00,213.265,213.265,213.235,213.235,1552200000.0
2008-01-11 22:54:00,213.23,213.245,213.185,213.185,778900000.0
2008-01-11 22:55:00,213.185,213.195,213.16,213.185,504800000.0
2008-01-11 22:56:00,213.185,213.205,213.175,213.205,529600000.0
2008-01-11 22:57:00,213.205,213.205,213.175,213.175,512100000.0
2008-01-11 22:58:00,213.175,213.195,213.165,213.165,605600000.0
2008-01-11 22:59:00,213.165,213.2,213.16,213.195,388000000.0
2008-01-11 23:00:00,213.2,213.225,213.195,213.215,1110900000.0
2008-01-11 23:01:00,213.191,213.202,213.158,213.173,600100000.0
2008-01-11 23:02:00,213.179,213.202,213.178,213.197,573800000.0
2008-01-11 23:03:00,213.19,213.218,213.113,213.198,558900000.0
2008-01-11 23:04:00,213.229,213.249,213.216,213.23,488100000.0
2008-01-11 23:05:00,213.228,213.245,213.225,213.228,457700000.0
2008-01-11 23:06:00,213.212,213.229,213.175,213.178,633300000.0
2008-01-11 23:07:00,213.179,213.183,213.16,213.175,540500000.0
2008-01-11 23:08:00,213.174,213.192,213.162,213.17,559700000.0
2008-01-11 23:09:00,213.166,213.166,213.138,213.152,535000000.0
2008-01-11 23:10:00,213.152,213.186,213.152,213.177,527200000.0
2008-01-11 23:11:00,213.2,213.233,213.189,213.231,463800000.0
2008-01-11 23:12:00,213.231,213.237,213.198,213.218,512700000.0
2008-01-11 23:13:00,213.215,213.225,213.195,213.197,542300000.0
2008-01-11 23:14:00,213.188,213.198,213.161,213.17,608500000.0
2008-01-11 23:15:00,213.17,213.189,213.15,213.15,604600000.0
2008-01-11 23:16:00,213.155,213.178,213.14,213.165,563300000.0
2008-01-11 23:17:00,213.167,213.178,213.138,213.155,547600000.0
2008-01-11 23:18:00,213.155,213.192,213.155,213.192,515000000.0
2008-01-11 23:19:00,213.191,213.201,213.173,213.175,514400000.0
2008-01-11 23:20:00,213.167,213.183,213.154,213.172,467900000.0
2008-01-11 23:21:00,213.172,213.181,213.125,213.125,294900000.0
2008-01-11 23:22:00,213.131,213.14,213.121,213.136,456500000.0
2008-01-11 23:23:00,213.131,213.131,213.078,213.107,570600000.0
2008-01-11 23:24:00,213.106,213.147,213.101,213.102,567400000.0
2008-01-11 23:25:00,213.104,213.124,213.084,213.091,568400000.0
2008-01-11 23:26:00,213.073,213.112,213.073,213.108,515900000.0
2008-01-11 23:27:00,213.1,213.106,213.057,213.057,554900000.0
2008-01-11 23:28:00,213.062,213.077,213.051,213.058,542400000.0
2008-01-11 23:29:00,213.054,213.07,213.027,213.038,565800000.0
2008-01-11 23:30:00,213.041,213.058,212.988,213.055,570000000.0
2008-01-11 23:31:00,213.069,213.085,213.06,213.074,590600000.0
2008-01-11 23:32:00,213.079,213.08,213.047,213.062,549000000.0
2008-01-11 23:33:00,213.06,213.081,213.056,213.069,505600000.0
2008-01-11 23:34:00,213.065,213.088,213.065,213.07,609800000.0
2008-01-11 23:35:00,213.076,213.098,213.069,213.086,583300000.0
2008-01-11 23:36:00,213.083,213.088,213.065,213.066,613900000.0
2008-01-11 23:37:00,213.069,213.107,213.058,213.107,576100000.0
2008-01-11 23:38:00,213.122,213.126,213.076,213.108,581900000.0
2008-01-11 23:39:00,213.098,213.102,213.073,213.075,511600000.0
2008-01-11 23:40:00,213.069,213.088,213.05,213.075,517400000.0
2008-01-11 23:41:00,213.075,213.091,213.063,213.074,512900000.0
2008-01-11 23:42:00,213.07,213.079,213.044,213.079,533900000.0
2008-01-11 23:43:00,213.082,213.096,213.051,213.077,546400000.0
2008-01-11 23:44:00,213.08,213.102,213.059,213.073,561400000.0
2008-01-11 23:45:00,213.085,213.119,213.069,213.079,513400000.0
2008-01-11 23:46:00,213.068,213.088,213.047,213.062,601000000.0
2008-01-11 23:47:00,213.048,213.063,213.029,213.052,528400000.0
2008-01-11 23:48:00,213.042,213.059,213.019,213.033,503200000.0
2008-01-11 23:49:00,213.017,213.017,212.976,213.007,541100000.0
2008-01-11 23:50:00,213.016,213.016,212.948,212.952,487400000.0
2008-01-11 23:51:00,212.944,212.945,212.924,212.929,523900000.0
2008-01-11 23:52:00,212.923,212.926,212.884,212.901,548200000.0
2008-01-11 23:53:00,212.882,212.882,212.824,212.824,510600000.0
2008-01-11 23:54:00,212.823,212.847,212.806,212.84,549100000.0
2008-01-11 23:55:00,212.842,212.867,212.82,212.848,536400000.0
2008-01-11 23:56:00,212.849,212.871,212.839,212.843,500200000.0
2008-01-11 23:57:00,212.833,212.855,212.809,212.855,533100000.0
2008-01-11 23:58:00,212.856,212.897,212.829,212.883,521900000.0
2008-01-11 23:59:00,212.873,212.898,212.821,212.895,515600000.0
2008-01-14 00:00:00,212.606,212.652,212.606,212.613,497700000.0
2008-01-14 00:01:00,212.598,212.627,212.567,212.567,536400000.0
2008-01-14 00:02:00,212.575,212.624,212.575,212.623,497800000.0
2008-01-14 00:03:00,212.621,212.64,212.603,212.624,521100000.0
2008-01-14 00:04:00,212.63,212.652,212.626,212.638,482000000.0
2008-01-14 00:05:00,212.635,212.649,212.596,212.603,554800000.0
2008-01-14 00:06:00,212.627,212.652,212.617,212.636,499500000.0
2008-01-14 00:07:00,212.639,212.668,212.632,212.647,442200000.0
2008-01-14 00:08:00,212.637,212.658,212.613,212.646,545800000.0
2008-01-14 00:09:00,212.64,212.653,212.601,212.612,535400000.0
2008-01-14 00:10:00,212.618,212.638,212.58,212.614,529000000.0
2008-01-14 00:11:00,212.593,212.622,212.573,212.595,541500000.0
2008-01-14 00:12:00,212.585,212.654,212.574,212.612,524900000.0
2008-01-14 00:13:00,212.605,212.645,212.58,212.58,484100000.0
2008-01-14 00:14:00,212.578,212.643,212.578,212.613,498500000.0
2008-01-14 00:15:00,212.633,212.698,212.611,212.662,499700000.0
2008-01-14 00:16:00,212.661,212.671,212.61,212.61,508700000.0
2008-01-14 00:17:00,212.615,212.684,212.615,212.666,503000000.0
2008-01-14 00:18:00,212.675,212.685,212.635,212.682,495300000.0
2008-01-14 00:19:00,212.676,212.688,212.646,212.68,563800000.0
2008-01-14 00:20:00,212.671,212.69,212.64,212.65,554300000.0
2008-01-14 00:21:00,212.677,212.699,212.66,212.669,540200000.0
2008-01-14 00:22:00,212.667,212.707,212.665,212.707,541100000.0
2008-01-14 00:23:00,212.721,212.75,212.689,212.726,560100000.0
2008-01-14 00:24:00,212.723,212.8,212.696,212.787,478700000.0
2008-01-14 00:25:00,212.772,212.775,212.695,212.738,466400000.0
2008-01-14 00:26:00,212.738,212.744,212.699,212.715,580600000.0
2008-01-14 00:27:00,212.75,212.75,212.75,212.75,1700000.0
2008-01-14 00:28:00,212.75,212.75,212.75,212.75,24700000.0
2008-01-14 00:29:00,212.75,212.75,212.7,212.75,29500000.0
2008-01-14 00:30:00,212.75,212.75,212.745,212.745,18200000.0
2008-01-14 00:31:00,212.745,212.745,212.745,212.745,11000000.0
2008-01-14 00:32:00,212.745,212.75,212.715,212.75,60600000.0
2008-01-14 00:33:00,212.75,212.75,212.72,212.75,44400000.0
2008-01-14 00:34:00,212.75,212.75,212.75,212.75,24900000.0
2008-01-14 00:35:00,212.75,212.75,212.67,212.67,67100000.0
2008-01-14 00:36:00,212.67,212.67,212.67,212.67,60000000.0
2008-01-14 00:37:00,212.69,212.8,212.69,212.79,384300000.0
2008-01-14 00:38:00,212.79,212.83,212.75,212.805,472400000.0
2008-01-14 00:39:00,212.805,212.83,212.77,212.83,68700000.0
2008-01-14 00:40:00,212.83,212.83,212.79,212.79,60200000.0
2008-01-14 00:41:00,212.79,212.81,212.79,212.81,88200000.0
2008-01-14 00:42:00,212.81,212.81,212.79,212.81,139800000.0
2008-01-14 00:43:00,212.81,212.86,212.81,212.86,165100000.0
2008-01-14 00:44:00,212.86,212.89,212.83,212.87,618900000.0
2008-01-14 00:45:00,212.87,212.895,212.86,212.895,867500000.0
2008-01-14 00:46:00,212.895,212.9,212.87,212.885,187900000.0
2008-01-14 00:47:00,212.885,212.92,212.87,212.92,328300000.0
2008-01-14 00:48:00,212.92,212.935,212.89,212.935,210500000.0
2008-01-14 00:49:00,212.93,212.97,212.89,212.94,350300000.0
2008-01-14 00:50:00,212.94,212.955,212.94,212.95,222400000.0
2008-01-14 00:51:00,212.95,212.98,212.93,212.98,43400000.0
2008-01-14 00:52:00,212.985,213.015,212.87,213.015,332300000.0
2008-01-14 00:53:00,213.015,213.085,212.965,213.08,611300000.0
2008-01-14 00:54:00,213.07,213.195,213.07,213.16,703800000.0
2008-01-14 00:55:00,213.16,213.165,213.13,213.16,250200000.0
2008-01-14 00:56:00,213.155,213.165,213.145,213.145,196600000.0
2008-01-14 00:57:00,213.145,213.15,213.135,213.135,201000000.0
2008-01-14 00:58:00,213.135,213.17,213.135,213.16,270600000.0
2008-01-14 00:59:00,213.16,213.17,213.14,213.15,264800000.0
2008-01-14 01:00:00,213.15,213.15,213.135,213.145,193600000.0
2008-01-14 01:01:00,213.145,213.145,212.99,213.08,561500000.0
2008-01-14 01:02:00,213.08,213.11,213.08,213.1,416400000.0
2008-01-14 01:03:00,213.1,213.1,213.08,213.08,590400000.0
2008-01-14 01:04:00,213.08,213.1,213.05,213.09,636500000.0
2008-01-14 01:05:00,213.09,213.15,213.09,213.12,676600000.0
2008-01-14 01:06:00,213.15,213.17,213.08,213.08,598800000.0
2008-01-14 01:07:00,213.08,213.09,213.07,213.07,588000000.0
2008-01-14 01:08:00,213.07,213.07,213.02,213.03,460400000.0
2008-01-14 01:09:00,213.03,213.03,212.99,212.99,817300000.0
2008-01-14 01:10:00,212.99,213.01,212.98,212.99,630200000.0
2008-01-14 01:11:00,212.99,213.0,212.95,212.99,635200000.0
2008-01-14 01:12:00,212.99,213.01,212.98,212.99,924000000.0
2008-01-14 01:13:00,212.99,213.01,212.97,213.0,1488200000.0
2008-01-14 01:14:00,213.0,213.0,212.97,212.97,616800000.0
2008-01-14 01:15:00,212.965,212.98,212.945,212.98,739200000.0
2008-01-14 01:16:00,212.98,213.01,212.98,213.01,139862500.0
2008-01-14 01:17:00,213.01,213.01,212.98,212.98,31362500.0
2008-01-14 01:18:00,212.98,213.0,212.98,213.0,19487500.0
2008-01-14 01:19:00,213.0,213.0,212.99,212.99,24000000.0
2008-01-14 01:20:00,212.99,213.01,212.99,213.01,22212500.0
2008-01-14 01:21:00,213.01,213.01,213.0,213.0,29050000.0
2008-01-14 01:22:00,213.0,213.0,212.97,212.97,56500000.0
2008-01-14 01:23:00,213.0,213.03,213.0,213.03,21937500.0
2008-01-14 01:24:00,213.03,213.05,213.03,213.05,23050000.0
2008-01-14 01:25:00,213.05,213.05,213.03,213.03,18462500.0
2008-01-14 01:26:00,213.03,213.05,213.03,213.05,29862500.0
2008-01-14 01:27:00,213.05,213.07,213.04,213.06,23350000.0
2008-01-14 01:28:00,213.06,213.08,213.0,213.02,39175000.0
2008-01-14 01:29:00,213.02,213.02,212.96,212.97,121900000.0
2008-01-14 01:30:00,212.97,212.98,212.89,212.89,439600000.0
2008-01-14 01:31:00,212.88,212.9,212.86,212.9,641900000.0
2008-01-14 01:32:00,212.9,212.91,212.86,212.89,611000000.0
2008-01-14 01:33:00,212.89,212.91,212.88,212.89,565200000.0
2008-01-14 01:34:00,212.89,212.89,212.86,212.86,806500000.0
2008-01-14 01:35:00,212.86,212.86,212.86,212.86,372000000.0
2008-01-14 01:36:00,212.86,212.89,212.86,212.86,588800000.0
2008-01-14 01:37:00,212.86,212.94,212.86,212.94,570900000.0
2008-01-14 01:38:00,212.94,212.94,212.91,212.92,579400000.0
2008-01-14 01:39:00,212.92,212.94,212.92,212.92,606400000.0
2008-01-14 01:40:00,212.92,213.0,212.88,212.96,592400000.0
2008-01-14 01:41:00,212.96,212.98,212.96,212.98,635200000.0
2008-01-14 01:42:00,212.98,213.0,212.98,212.99,714400000.0
2008-01-14 01:43:00,212.99,212.99,212.98,212.98,610000000.0
2008-01-14 01:44:00,212.98,212.99,212.95,212.95,400000000.0
2008-01-14 01:45:00,212.95,213.05,212.94,212.99,677400000.0
2008-01-14 01:46:00,212.99,212.99,212.92,212.97,916100000.0
2008-01-14 01:47:00,212.97,213.0,212.95,213.0,611400000.0
2008-01-14 01:48:00,213.0,213.0,212.93,212.98,839100000.0
2008-01-14 01:49:00,212.98,212.98,212.92,212.96,849200000.0
2008-01-14 01:50:00,212.96,212.98,212.94,212.97,679800000.0
2008-01-14 01:51:00,212.97,212.97,212.915,212.935,666700000.0
2008-01-14 01:52:00,212.935,213.01,212.91,213.0,580200000.0
2008-01-14 01:53:00,213.0,213.05,213.0,213.02,619800000.0
2008-01-14 01:54:00,213.02,213.08,213.02,213.08,622300000.0
2008-01-14 01:55:00,213.08,213.12,213.05,213.11,602500000.0
2008-01-14 01:56:00,213.11,213.19,213.11,213.17,567200000.0
2008-01-14 01:57:00,213.17,213.17,213.13,213.14,528000000.0
2008-01-14 01:58:00,213.14,213.195,213.14,213.17,380000000.0
2008-01-14 01:59:00,213.17,213.21,213.15,213.21,555200000.0
2008-01-14 02:00:00,213.21,213.31,213.17,213.25,921400000.0
2008-01-14 02:01:00,213.25,213.25,213.16,213.2,445600000.0
2008-01-14 02:02:00,213.2,213.205,213.19,213.19,747200000.0
2008-01-14 02:03:00,213.19,213.19,213.15,213.16,506300000.0
2008-01-14 02:04:00,213.15,213.16,213.14,213.15,433600000.0
2008-01-14 02:05:00,213.15,213.19,213.12,213.19,659999999.0
2008-01-14 02:06:00,213.19,213.19,213.18,213.18,299200000.0
2008-01-14 02:07:00,213.18,213.18,213.15,213.16,209600000.0
2008-01-14 02:08:00,213.16,213.16,213.14,213.14,586400000.0
2008-01-14 02:09:00,213.14,213.14,213.07,213.08,516500000.0
2008-01-14 02:10:00,213.09,213.09,213.07,213.09,574000000.0
2008-01-14 02:11:00,213.09,213.09,213.02,213.04,211200000.0
2008-01-14 02:12:00,213.04,213.08,213.04,213.08,292800000.0
2008-01-14 02:13:00,213.08,213.09,213.06,213.06,807300000.0
2008-01-14 02:14:00,213.06,213.19,213.06,213.17,731800000.0
2008-01-14 02:15:00,213.17,213.22,213.15,213.15,426400000.0
2008-01-14 02:16:00,213.15,213.18,213.14,213.18,609100000.0
2008-01-14 02:17:00,213.17,213.23,213.15,213.21,761600000.0
2008-01-14 02:18:00,213.21,213.22,213.19,213.19,683500000.0
2008-01-14 02:19:00,213.19,213.235,213.18,213.225,606400000.0
2008-01-14 02:20:00,213.23,213.365,213.225,213.35,215600000.0
2008-01-14 02:21:00,213.35,213.41,213.31,213.41,230000000.0
2008-01-14 02:22:00,213.41,213.42,213.38,213.4,405400000.0
2008-01-14 02:23:00,213.4,213.45,213.4,213.4,342400000.0
2008-01-14 02:24:00,213.4,213.405,213.38,213.4,264800000.0
2008-01-14 02:25:00,213.4,213.405,213.33,213.33,329600000.0
2008-01-14 02:26:00,213.33,213.35,213.32,213.33,284300000.0
2008-01-14 02:27:00,213.33,213.34,213.31,213.33,221200000.0
2008-01-14 02:28:00,213.31,213.33,213.29,213.31,296400000.0
2008-01-14 02:29:00,213.31,213.33,213.21,213.26,435600000.0
2008-01-14 02:30:00,213.26,213.26,213.22,213.23,299400000.0
2008-01-14 02:31:00,213.23,213.25,213.15,213.18,629300000.0
2008-01-14 02:32:00,213.18,213.19,213.14,213.15,640500000.0
2008-01-14 02:33:00,213.15,213.15,213.13,213.15,540900000.0
2008-01-14 02:34:00,213.15,213.16,213.1,213.12,670100000.0
2008-01-14 02:35:00,213.12,213.12,213.01,213.02,698800000.0
2008-01-14 02:36:00,213.02,213.1,213.01,213.095,734900000.0
2008-01-14 02:37:00,213.1,213.13,213.1,213.12,719500000.0
2008-01-14 02:38:00,213.12,213.12,213.11,213.11,312000000.0
2008-01-14 02:39:00,213.11,213.12,213.1,213.1,348000000.0
2008-01-14 02:40:00,213.1,213.12,213.1,213.12,267400000.0
2008-01-14 02:41:00,213.12,213.13,213.12,213.13,292000000.0
2008-01-14 02:42:00,213.12,213.17,213.12,213.16,508200000.0
2008-01-14 02:43:00,213.16,213.2,213.14,213.19,557600000.0
2008-01-14 02:44:00,213.19,213.19,213.17,213.18,551500000.0
2008-01-14 02:45:00,213.18,213.23,213.17,213.21,664300000.0
2008-01-14 02:46:00,213.21,213.22,213.2,213.22,447400000.0
2008-01-14 02:47:00,213.22,213.23,213.2,213.21,727600000.0
2008-01-14 02:48:00,213.21,213.24,213.21,213.21,780200000.0
2008-01-14 02:49:00,213.23,213.23,213.205,213.21,537400000.0
2008-01-14 02:50:00,213.23,213.24,213.21,213.24,427700000.0
2008-01-14 02:51:00,213.235,213.25,213.22,213.25,590800000.0
2008-01-14 02:52:00,213.25,213.26,213.24,213.26,555000000.0
2008-01-14 02:53:00,213.26,213.26,213.25,213.26,558400000.0
2008-01-14 02:54:00,213.26,213.26,213.22,213.22,595200000.0
2008-01-14 02:55:00,213.23,213.25,213.22,213.22,660800000.0
2008-01-14 02:56:00,213.22,213.22,213.21,213.22,272400000.0
2008-01-14 02:57:00,213.22,213.24,213.21,213.24,616400000.0
2008-01-14 02:58:00,213.24,213.24,213.18,213.18,346400000.0
2008-01-14 02:59:00,213.18,213.2,213.175,213.18,939900000.0
2008-01-14 03:00:00,213.18,213.19,213.165,213.19,611800000.0
2008-01-14 03:01:00,213.19,213.21,213.19,213.21,922100000.0
2008-01-14 03:02:00,213.21,213.21,213.18,213.19,428000000.0
2008-01-14 03:03:00,213.19,213.19,213.17,213.19,410000000.0
2008-01-14 03:04:00,213.19,213.21,213.19,213.2,259000000.0
2008-01-14 03:05:00,213.2,213.21,213.19,213.19,629700000.0
2008-01-14 03:06:00,213.19,213.21,213.18,213.2,1052000000.0
2008-01-14 03:07:00,213.2,213.22,213.18,213.22,421700000.0
2008-01-14 03:08:00,213.22,213.23,213.205,213.21,914000000.0
2008-01-14 03:09:00,213.21,213.24,213.16,213.19,489900000.0
2008-01-14 03:10:00,213.18,213.18,213.13,213.17,682300000.0
2008-01-14 03:11:00,213.17,213.17,213.15,213.17,506000000.0
2008-01-14 03:12:00,213.17,213.18,213.17,213.17,253600000.0
2008-01-14 03:13:00,213.17,213.18,213.14,213.14,318100000.0
2008-01-14 03:14:00,213.14,213.19,213.14,213.19,301200000.0
2008-01-14 03:15:00,213.19,213.19,213.15,213.16,477200000.0
2008-01-14 03:16:00,213.15,213.18,213.15,213.16,894000000.0
2008-01-14 03:17:00,213.16,213.16,213.15,213.15,554300000.0
2008-01-14 03:18:00,213.16,213.17,213.16,213.17,398600000.0
2008-01-14 03:19:00,213.17,213.17,213.17,213.17,616800000.0
2008-01-14 03:20:00,213.17,213.18,213.16,213.17,1009200000.0
2008-01-14 03:21:00,213.17,213.22,213.16,213.22,772300000.0
2008-01-14 03:22:00,213.21,213.27,213.17,213.22,709400000.0
2008-01-14 03:23:00,213.26,213.28,213.24,213.26,443100000.0
2008-01-14 03:24:00,213.24,213.35,213.24,213.26,363800000.0
2008-01-14 03:25:00,213.25,213.34,213.24,213.32,446200000.0
2008-01-14 03:26:00,213.32,213.34,213.22,213.27,412100000.0
2008-01-14 03:27:00,213.27,213.3,213.27,213.28,500800000.0
2008-01-14 03:28:00,213.28,213.28,213.23,213.24,930400000.0
2008-01-14 03:29:00,213.24,213.25,213.24,213.24,748600000.0
2008-01-14 03:30:00,213.24,213.26,213.24,213.26,177300000.0
2008-01-14 03:31:00,213.26,213.26,213.23,213.23,303900000.0
2008-01-14 03:32:00,213.24,213.24,213.19,213.21,335600000.0
2008-01-14 03:33:00,213.21,213.25,213.18,213.19,517400000.0
2008-01-14 03:34:00,213.19,213.24,213.16,213.2,218000000.0
2008-01-14 03:35:00,213.2,213.2,213.17,213.18,195200000.0
2008-01-14 03:36:00,213.18,213.23,213.18,213.23,120600000.0
2008-01-14 03:37:00,213.23,213.23,213.19,213.2,174500000.0
2008-01-14 03:38:00,213.2,213.23,213.2,213.23,200000000.0
2008-01-14 03:39:00,213.23,213.24,213.2,213.23,145600000.0
2008-01-14 03:40:00,213.23,213.24,213.215,213.23,227100000.0
2008-01-14 03:41:00,213.24,213.26,213.22,213.25,457600000.0
2008-01-14 03:42:00,213.25,213.25,213.18,213.18,503800000.0
2008-01-14 03:43:00,213.18,213.205,213.18,213.19,444700000.0
2008-01-14 03:44:00,213.19,213.23,213.17,213.23,717300000.0
2008-01-14 03:45:00,213.23,213.24,213.21,213.22,776800000.0
2008-01-14 03:46:00,213.22,213.24,213.215,213.22,440500000.0
2008-01-14 03:47:00,213.22,213.24,213.21,213.22,328400000.0
2008-01-14 03:48:00,213.22,213.24,213.2,213.225,717000000.0
2008-01-14 03:49:00,213.225,213.23,213.2,213.2,680500000.0
2008-01-14 03:50:00,213.2,213.22,213.175,213.175,888000000.0
2008-01-14 03:51:00,213.18,213.18,213.145,213.145,464600000.0
2008-01-14 03:52:00,213.145,213.145,213.06,213.065,342700000.0
2008-01-14 03:53:00,213.065,213.08,213.06,213.06,274200000.0
2008-01-14 03:54:00,213.06,213.08,213.055,213.07,242200000.0
2008-01-14 03:55:00,213.07,213.11,213.06,213.09,574800000.0
2008-01-14 03:56:00,213.09,213.145,213.075,213.14,240400000.0
2008-01-14 03:57:00,213.14,213.155,213.125,213.15,241600000.0
2008-01-14 03:58:00,213.15,213.175,213.125,213.175,234100000.0
2008-01-14 03:59:00,213.175,213.175,213.075,213.08,214600000.0
2008-01-14 04:00:00,213.08,213.095,213.065,213.08,287200000.0
2008-01-14 04:01:00,213.08,213.105,213.065,213.065,218400000.0
2008-01-14 04:02:00,213.065,213.075,213.025,213.035,349900000.0
2008-01-14 04:03:00,213.035,213.085,213.015,213.075,252700000.0
2008-01-14 04:04:00,213.075,213.075,213.015,213.015,232900000.0
2008-01-14 04:05:00,213.015,213.03,213.01,213.02,284800000.0
2008-01-14 04:06:00,213.02,213.03,213.005,213.015,270400000.0
2008-01-14 04:07:00,213.015,213.065,213.015,213.065,275800000.0
2008-01-14 04:08:00,213.065,213.065,213.03,213.045,333300000.0
2008-01-14 04:09:00,213.045,213.075,213.045,213.075,291800000.0
2008-01-14 04:10:00,213.075,213.135,213.075,213.125,266800000.0
2008-01-14 04:11:00,213.125,213.135,213.125,213.135,210200000.0
2008-01-14 04:12:00,213.135,213.245,213.135,213.215,255900000.0
2008-01-14 04:13:00,213.22,213.22,213.11,213.145,244400000.0
2008-01-14 04:14:00,213.145,213.165,213.035,213.095,335900000.0
2008-01-14 04:15:00,213.085,213.085,213.015,213.035,519200000.0
2008-01-14 04:16:00,213.035,213.125,213.025,213.12,632600000.0
2008-01-14 04:17:00,213.12,213.13,213.09,213.105,504300000.0
2008-01-14 04:18:00,213.105,213.105,213.09,213.095,600000000.0
2008-01-14 04:19:00,213.095,213.095,213.05,213.075,959400000.0
2008-01-14 04:20:00,213.075,213.12,213.075,213.12,272600000.0
2008-01-14 04:21:00,213.125,213.135,213.065,213.065,546400000.0
2008-01-14 04:22:00,213.065,213.09,213.02,213.04,399200000.0
2008-01-14 04:23:00,213.04,213.055,213.035,213.035,668000000.0
2008-01-14 04:24:00,213.035,213.04,213.015,213.02,706400000.0
2008-01-14 04:25:00,213.02,213.025,212.995,212.995,740000000.0
2008-01-14 04:26:00,212.995,213.005,212.985,213.0,523400000.0
2008-01-14 04:27:00,213.0,213.01,212.995,213.005,512000000.0
2008-01-14 04:28:00,213.005,213.045,212.995,213.025,771000000.0
2008-01-14 04:29:00,213.025,213.035,213.015,213.035,521600000.0
2008-01-14 04:30:00,213.035,213.035,213.005,213.025,557600000.0
2008-01-14 04:31:00,213.025,213.065,213.025,213.05,701300000.0
2008-01-14 04:32:00,213.05,213.06,213.03,213.06,842500000.0
2008-01-14 04:33:00,213.06,213.07,213.06,213.06,714400000.0
2008-01-14 04:34:00,213.06,213.06,213.04,213.05,1015500000.0
2008-01-14 04:35:00,213.05,213.095,213.035,213.075,850900000.0
2008-01-14 04:36:00,213.075,213.09,213.065,213.085,691200000.0
2008-01-14 04:37:00,213.085,213.11,213.085,213.11,780800000.0
2008-01-14 04:38:00,213.09,213.11,213.09,213.105,120000000.0
2008-01-14 04:39:00,213.085,213.11,213.085,213.095,516000000.0
2008-01-14 04:40:00,213.095,213.125,213.095,213.11,567800000.0
2008-01-14 04:41:00,213.105,213.125,213.105,213.125,854800000.0
2008-01-14 04:42:00,213.125,213.145,213.115,213.145,576000000.0
2008-01-14 04:43:00,213.145,213.165,213.125,213.155,857300000.0
2008-01-14 04:44:00,213.15,213.17,213.135,213.135,792200000.0
2008-01-14 04:45:00,213.145,213.17,213.095,213.135,615200000.0
2008-01-14 04:46:00,213.135,213.145,213.075,213.105,461600000.0
2008-01-14 04:47:00,213.105,213.115,213.095,213.095,629600000.0
2008-01-14 04:48:00,213.095,213.1,213.055,213.055,324900000.0
2008-01-14 04:49:00,213.055,213.055,213.035,213.055,882400000.0
2008-01-14 04:50:00,213.055,213.055,213.025,213.055,960700000.0
2008-01-14 04:51:00,213.055,213.08,213.055,213.055,1167500000.0
2008-01-14 04:52:00,213.055,213.095,213.055,213.095,831800000.0
2008-01-14 04:53:00,213.095,213.11,213.085,213.085,571000000.0
2008-01-14 04:54:00,213.085,213.105,213.085,213.09,949000000.0
2008-01-14 04:55:00,213.105,213.105,213.075,213.075,507800000.0
2008-01-14 04:56:00,213.075,213.085,213.055,213.07,1324900000.0
2008-01-14 04:57:00,213.07,213.085,213.07,213.08,450400000.0
2008-01-14 04:58:00,213.08,213.085,213.07,213.07,413800000.0
2008-01-14 04:59:00,213.07,213.115,213.06,213.115,450300000.0
2008-01-14 05:00:00,213.105,213.155,213.08,213.155,489300000.0
2008-01-14 05:01:00,213.155,213.155,213.135,213.135,381600000.0
2008-01-14 05:02:00,213.135,213.16,213.135,213.155,682400000.0
2008-01-14 05:03:00,213.155,213.155,213.125,213.125,580000000.0
2008-01-14 05:04:00,213.125,213.15,213.115,213.125,1264900000.0
2008-01-14 05:05:00,213.125,213.145,213.115,213.145,1269300000.0
2008-01-14 05:06:00,213.145,213.145,213.135,213.145,733600000.0
2008-01-14 05:07:00,213.145,213.155,213.125,213.125,415200000.0
2008-01-14 05:08:00,213.125,213.13,213.12,213.13,305600000.0
2008-01-14 05:09:00,213.13,213.13,213.11,213.125,294400000.0
2008-01-14 05:10:00,213.13,213.13,213.105,213.125,394600000.0
2008-01-14 05:11:00,213.125,213.225,213.125,213.22,208000000.0
2008-01-14 05:12:00,213.22,213.22,213.195,213.195,211200000.0
2008-01-14 05:13:00,213.195,213.195,213.13,213.13,331300000.0
2008-01-14 05:14:00,213.13,213.13,213.13,213.13,555200000.0
2008-01-14 05:15:00,213.13,213.145,213.13,213.145,490400000.0
2008-01-14 05:16:00,213.145,213.145,213.075,213.075,807900000.0
2008-01-14 05:17:00,213.075,213.125,213.07,213.125,633600000.0
2008-01-14 05:18:00,213.125,213.125,213.125,213.125,190400000.0
2008-01-14 05:19:00,213.125,213.125,213.105,213.11,304000000.0
2008-01-14 05:20:00,213.105,213.125,213.105,213.105,568000000.0
2008-01-14 05:21:00,213.105,213.115,213.045,213.055,415600000.0
2008-01-14 05:22:00,213.06,213.16,213.055,213.155,218400000.0
2008-01-14 05:23:00,213.155,213.165,213.15,213.155,314600000.0
2008-01-14 05:24:00,213.155,213.175,213.135,213.175,617200000.0
2008-01-14 05:25:00,213.175,213.2,213.145,213.145,553700000.0
2008-01-14 05:26:00,213.145,213.145,213.11,213.14,1092800000.0
2008-01-14 05:27:00,213.14,213.14,213.13,213.135,1228000000.0
2008-01-14 05:28:00,213.135,213.15,213.135,213.145,596000000.0
2008-01-14 05:29:00,213.145,213.17,213.145,213.145,268000000.0
2008-01-14 05:30:00,213.145,213.17,213.145,213.17,190400000.0
2008-01-14 05:31:00,213.16,213.165,213.145,213.145,495800000.0
2008-01-14 05:32:00,213.145,213.15,213.135,213.14,262400000.0
2008-01-14 05:33:00,213.14,213.15,213.125,213.15,370400000.0
2008-01-14 05:34:00,213.15,213.15,213.075,213.105,522200000.0
2008-01-14 05:35:00,213.105,213.105,213.085,213.095,643200000.0
2008-01-14 05:36:00,213.095,213.125,213.095,213.125,1183300000.0
2008-01-14 05:37:00,213.125,213.15,213.125,213.15,445600000.0
2008-01-14 05:38:00,213.15,213.175,213.15,213.17,359400000.0
2008-01-14 05:39:00,213.17,213.175,213.17,213.175,224800000.0
2008-01-14 05:40:00,213.175,213.175,213.13,213.14,501400000.0
2008-01-14 05:41:00,213.135,213.135,213.1,213.1,876300000.0
2008-01-14 05:42:00,213.1,213.115,213.095,213.095,759000000.0
2008-01-14 05:43:00,213.095,213.1,213.085,213.095,813300000.0
2008-01-14 05:44:00,213.095,213.115,213.095,213.115,838000000.0
2008-01-14 05:45:00,213.115,213.12,213.11,213.11,586400000.0
2008-01-14 05:46:00,213.11,213.12,213.105,213.11,1010400000.0
2008-01-14 05:47:00,213.11,213.11,213.095,213.105,659200000.0
2008-01-14 05:48:00,213.105,213.115,213.105,213.115,664000000.0
2008-01-14 05:49:00,213.115,213.12,213.06,213.085,642400000.0
2008-01-14 05:50:00,213.085,213.125,213.085,213.12,1112600000.0
2008-01-14 05:51:00,213.115,213.135,213.085,213.135,1325299996.0
2008-01-14 05:52:00,213.135,213.16,213.135,213.145,444800000.0
2008-01-14 05:53:00,213.145,213.165,213.135,213.145,1040400000.0
2008-01-14 05:54:00,213.145,213.155,213.145,213.145,633600000.0
2008-01-14 05:55:00,213.145,213.155,213.09,213.145,710400000.0
2008-01-14 05:56:00,213.145,213.155,213.125,213.135,595800000.0
2008-01-14 05:57:00,213.125,213.145,213.125,213.135,1107000000.0
2008-01-14 05:58:00,213.135,213.175,213.125,213.13,722900000.0
2008-01-14 05:59:00,213.13,213.13,213.085,213.085,843400000.0
2008-01-14 06:00:00,213.085,213.095,213.065,213.085,701800000.0
2008-01-14 06:01:00,213.085,213.085,213.055,213.07,1208800000.0
2008-01-14 06:02:00,213.07,213.07,213.04,213.045,808300000.0
2008-01-14 06:03:00,213.045,213.06,213.03,213.06,596000000.0
2008-01-14 06:04:00,213.06,213.06,213.045,213.055,696000000.0
2008-01-14 06:05:00,213.055,213.09,213.055,213.09,1347200000.0
2008-01-14 06:06:00,213.09,213.095,213.045,213.095,1713600000.0
2008-01-14 06:07:00,213.095,213.1,213.045,213.065,261200000.0
2008-01-14 06:08:00,213.065,213.065,212.985,213.005,913700000.0
2008-01-14 06:09:00,213.005,213.015,212.945,212.945,1157200000.0
2008-01-14 06:10:00,212.945,212.965,212.92,212.965,1104200000.0
2008-01-14 06:11:00,212.955,212.995,212.94,212.985,1069900000.0
2008-01-14 06:12:00,212.98,213.03,212.98,213.0,440800000.0
2008-01-14 06:13:00,213.0,213.0,212.995,213.0,289600000.0
2008-01-14 06:14:00,213.0,213.075,213.0,213.075,258600000.0
2008-01-14 06:15:00,213.075,213.075,213.03,213.035,289800000.0
2008-01-14 06:16:00,213.03,213.04,212.995,213.005,374800000.0
2008-01-14 06:17:00,213.005,213.005,212.995,213.0,274400000.0
2008-01-14 06:18:00,213.0,213.005,212.99,213.005,320800000.0
2008-01-14 06:19:00,213.005,213.025,213.005,213.025,459600000.0
2008-01-14 06:20:00,213.025,213.025,213.005,213.005,576000000.0
2008-01-14 06:21:00,213.005,213.005,212.925,212.925,580000000.0
2008-01-14 06:22:00,212.925,212.965,212.925,212.93,780200000.0
2008-01-14 06:23:00,212.93,212.96,212.93,212.95,783700000.0
2008-01-14 06:24:00,212.95,212.97,212.945,212.955,398400000.0
2008-01-14 06:25:00,212.955,212.955,212.935,212.945,635200000.0
2008-01-14 06:26:00,212.92,212.955,212.915,212.955,332800000.0
2008-01-14 06:27:00,212.955,212.955,212.91,212.92,70600000.0
2008-01-14 06:28:00,212.92,212.985,212.92,212.985,370800000.0
2008-01-14 06:29:00,212.985,213.01,212.975,212.985,163200000.0
2008-01-14 06:30:00,212.985,212.99,212.955,212.975,351100000.0
2008-01-14 06:31:00,212.975,213.005,212.975,212.975,907400000.0
2008-01-14 06:32:00,212.975,212.995,212.965,212.985,1094200000.0
2008-01-14 06:33:00,212.985,212.985,212.945,212.965,925900000.0
2008-01-14 06:34:00,212.965,212.965,212.925,212.935,945600000.0
2008-01-14 06:35:00,212.935,212.945,212.925,212.935,524000000.0
2008-01-14 06:36:00,212.935,212.935,212.925,212.935,191200000.0
2008-01-14 06:37:00,212.935,212.94,212.935,212.94,181600000.0
2008-01-14 06:38:00,212.925,212.925,212.915,212.925,266400000.0
2008-01-14 06:39:00,212.915,212.955,212.915,212.955,1274400000.0
2008-01-14 06:40:00,212.955,212.965,212.955,212.965,1344000000.0
2008-01-14 06:41:00,212.965,212.97,212.955,212.965,801600000.0
2008-01-14 06:42:00,212.965,213.015,212.965,213.015,872000000.0
2008-01-14 06:43:00,213.015,213.04,212.975,212.975,608800000.0
2008-01-14 06:44:00,212.975,213.05,212.95,212.95,1399500000.0
2008-01-14 06:45:00,212.98,213.04,212.95,213.025,757000000.0
2008-01-14 06:46:00,213.025,213.025,213.025,213.025,561600000.0
2008-01-14 06:47:00,213.025,213.06,213.0,213.025,646800000.0
2008-01-14 06:48:00,213.025,213.06,212.995,212.995,767200000.0
2008-01-14 06:49:00,212.995,213.03,212.975,212.995,672000000.0
2008-01-14 06:50:00,212.995,213.015,212.975,212.975,927700000.0
2008-01-14 06:51:00,213.005,213.015,212.985,213.015,740800000.0
2008-01-14 06:52:00,213.015,213.035,212.985,213.035,1090400000.0
2008-01-14 06:53:00,213.035,213.055,213.015,213.055,855200000.0
2008-01-14 06:54:00,213.055,213.055,213.045,213.05,484100000.0
2008-01-14 06:55:00,213.05,213.05,213.045,213.05,784400000.0
2008-01-14 06:56:00,213.05,213.05,213.035,213.035,768700000.0
2008-01-14 06:57:00,213.045,213.05,213.035,213.05,638000000.0
2008-01-14 06:58:00,213.05,213.05,213.035,213.05,493200000.0
2008-01-14 06:59:00,213.05,213.06,213.035,213.045,404600000.0
2008-01-14 07:00:00,213.045,213.065,213.03,213.035,527000000.0
2008-01-14 07:01:00,213.035,213.055,212.975,213.055,791000000.0
2008-01-14 07:02:00,213.055,213.075,213.025,213.045,1146800000.0
2008-01-14 07:03:00,213.045,213.05,213.035,213.035,764400000.0
2008-01-14 07:04:00,213.035,213.035,213.02,213.035,646800000.0
2008-01-14 07:05:00,213.035,213.035,213.02,213.025,727400000.0
2008-01-14 07:06:00,213.025,213.085,213.025,213.075,558400000.0
2008-01-14 07:07:00,213.075,213.115,213.075,213.115,499200000.0
2008-01-14 07:08:00,213.115,213.115,213.09,213.1,583100000.0
2008-01-14 07:09:00,213.105,213.135,213.08,213.105,416800000.0
2008-01-14 07:10:00,213.105,213.105,213.075,213.1,501600000.0
2008-01-14 07:11:00,213.1,213.1,213.08,213.085,191200000.0
2008-01-14 07:12:00,213.08,213.11,213.075,213.075,446400000.0
2008-01-14 07:13:00,213.075,213.1,213.065,213.065,495200000.0
2008-01-14 07:14:00,213.065,213.105,213.06,213.105,303200000.0
2008-01-14 07:15:00,213.105,213.115,213.095,213.1,204000000.0
2008-01-14 07:16:00,213.1,213.135,213.1,213.115,200000000.0
2008-01-14 07:17:00,213.115,213.115,213.1,213.1,617600000.0
2008-01-14 07:18:00,213.1,213.1,213.095,213.095,458400000.0
2008-01-14 07:19:00,213.095,213.1,213.075,213.1,403200000.0
2008-01-14 07:20:00,213.1,213.125,213.075,213.085,810200000.0
2008-01-14 07:21:00,213.085,213.12,213.085,213.12,592800000.0
2008-01-14 07:22:00,213.12,213.135,213.095,213.115,1328000000.0
2008-01-14 07:23:00,213.115,213.12,213.08,213.115,542200000.0
2008-01-14 07:24:00,213.115,213.135,213.115,213.12,488000000.0
2008-01-14 07:25:00,213.12,213.135,213.12,213.12,551200000.0
2008-01-14 07:26:00,213.12,213.12,213.09,213.1,204800000.0
2008-01-14 07:27:00,213.1,213.125,213.09,213.105,429800000.0
2008-01-14 07:28:00,213.105,213.135,213.1,213.1,608800000.0
2008-01-14 07:29:00,213.1,213.12,213.095,213.095,472300000.0
2008-01-14 07:30:00,213.095,213.1,213.095,213.1,693600000.0
2008-01-14 07:31:00,213.1,213.1,213.075,213.075,570400000.0
2008-01-14 07:32:00,213.075,213.085,213.075,213.085,674400000.0
2008-01-14 07:33:00,213.085,213.095,213.075,213.09,483200000.0
2008-01-14 07:34:00,213.09,213.105,213.09,213.105,186400000.0
2008-01-14 07:35:00,213.105,213.125,213.095,213.125,564200000.0
2008-01-14 07:36:00,213.125,213.125,213.08,213.105,840200000.0
2008-01-14 07:37:00,213.105,213.11,213.025,213.065,744800000.0
2008-01-14 07:38:00,213.065,213.075,213.005,213.005,721400000.0
2008-01-14 07:39:00,213.005,213.015,212.975,212.995,726400000.0
2008-01-14 07:40:00,212.995,213.0,212.97,212.995,786200000.0
2008-01-14 07:41:00,212.99,213.015,212.99,213.005,883200000.0
2008-01-14 07:42:00,213.005,213.01,212.985,213.005,697700000.0
2008-01-14 07:43:00,213.005,213.015,212.98,212.985,639200000.0
2008-01-14 07:44:00,212.985,212.985,212.96,212.965,874000000.0
2008-01-14 07:45:00,212.965,212.97,212.87,212.89,696100000.0
2008-01-14 07:46:00,212.89,212.9,212.85,212.86,669900000.0
2008-01-14 07:47:00,212.86,212.895,212.845,212.895,692000000.0
2008-01-14 07:48:00,212.895,212.91,212.89,212.91,226400000.0
2008-01-14 07:49:00,212.91,212.935,212.9,212.905,388700000.0
2008-01-14 07:50:00,212.9,212.905,212.89,212.89,513200000.0
2008-01-14 07:51:00,212.89,212.9,212.87,212.895,447800000.0
2008-01-14 07:52:00,212.89,212.935,212.89,212.935,953100000.0
2008-01-14 07:53:00,212.935,212.975,212.92,212.965,771200000.0
2008-01-14 07:54:00,212.965,212.965,212.955,212.965,363200000.0
2008-01-14 07:55:00,212.965,212.98,212.92,212.945,582200000.0
2008-01-14 07:56:00,212.945,212.945,212.905,212.905,866400000.0
2008-01-14 07:57:00,212.905,212.935,212.905,212.905,1114400000.0
2008-01-14 07:58:00,212.905,212.905,212.89,212.895,484100000.0
2008-01-14 07:59:00,212.895,212.895,212.845,212.865,525600000.0
2008-01-14 08:00:00,212.865,212.87,212.825,212.855,925600000.0
2008-01-14 08:01:00,212.855,212.865,212.835,212.85,704000000.0
2008-01-14 08:02:00,212.85,212.905,212.85,212.875,607900000.0
2008-01-14 08:03:00,212.875,212.875,212.845,212.845,633600000.0
2008-01-14 08:04:00,212.845,212.855,212.84,212.845,438500000.0
2008-01-14 08:05:00,212.845,212.865,212.84,212.855,519000000.0
2008-01-14 08:06:00,212.855,212.905,212.805,212.845,823700000.0
2008-01-14 08:07:00,212.845,212.885,212.835,212.835,836600000.0
2008-01-14 08:08:00,212.835,212.945,212.835,212.945,538200000.0
2008-01-14 08:09:00,212.945,213.065,212.925,213.065,416300000.0
2008-01-14 08:10:00,213.055,213.075,213.025,213.045,488600000.0
2008-01-14 08:11:00,213.045,213.045,212.925,212.925,316600000.0
2008-01-14 08:12:00,212.925,212.935,212.85,212.855,307600000.0
2008-01-14 08:13:00,212.845,212.915,212.825,212.905,444800000.0
2008-01-14 08:14:00,212.905,212.935,212.895,212.935,482600000.0
2008-01-14 08:15:00,212.935,212.965,212.845,212.845,288800000.0
2008-01-14 08:16:00,212.845,212.865,212.755,212.76,433300000.0
2008-01-14 08:17:00,212.76,212.905,212.76,212.905,293000000.0
2008-01-14 08:18:00,212.905,213.015,212.85,212.9,501800000.0
2008-01-14 08:19:00,212.9,212.95,212.655,212.655,525700000.0
2008-01-14 08:20:00,212.66,212.67,212.45,212.6,468600000.0
2008-01-14 08:21:00,212.605,212.705,212.58,212.625,523500000.0
2008-01-14 08:22:00,212.625,212.625,212.565,212.575,695000000.0
2008-01-14 08:23:00,212.575,212.635,212.565,212.635,622700000.0
2008-01-14 08:24:00,212.635,212.665,212.585,212.655,980400000.0
2008-01-14 08:25:00,212.655,212.755,212.655,212.705,921000000.0
2008-01-14 08:26:00,212.705,212.83,212.7,212.82,912700000.0
2008-01-14 08:27:00,212.815,212.925,212.815,212.925,552900000.0
2008-01-14 08:28:00,212.925,212.925,212.775,212.845,697400000.0
2008-01-14 08:29:00,212.845,212.885,212.755,212.885,667400000.0
2008-01-14 08:30:00,212.885,212.885,212.725,212.745,455200000.0
2008-01-14 08:31:00,212.745,212.83,212.705,212.765,500500000.0
2008-01-14 08:32:00,212.765,212.865,212.765,212.85,385600000.0
2008-01-14 08:33:00,212.855,212.87,212.805,212.865,317200000.0
2008-01-14 08:34:00,212.865,212.865,212.765,212.765,276200000.0
2008-01-14 08:35:00,212.765,212.83,212.75,212.83,276800000.0
2008-01-14 08:36:00,212.83,212.83,212.73,212.73,293800000.0
2008-01-14 08:37:00,212.73,212.755,212.695,212.705,395900000.0
2008-01-14 08:38:00,212.71,212.71,212.665,212.665,260000000.0
2008-01-14 08:39:00,212.665,212.675,212.655,212.67,196800000.0
2008-01-14 08:40:00,212.67,212.68,212.65,212.665,193600000.0
2008-01-14 08:41:00,212.665,212.69,212.665,212.69,245600000.0
2008-01-14 08:42:00,212.69,212.7,212.67,212.685,193600000.0
2008-01-14 08:43:00,212.665,212.705,212.64,212.675,217600000.0
2008-01-14 08:44:00,212.675,212.805,212.675,212.765,506600000.0
2008-01-14 08:45:00,212.795,212.8,212.74,212.74,599400000.0
2008-01-14 08:46:00,212.745,212.77,212.71,212.75,817600000.0
2008-01-14 08:47:00,212.75,212.75,212.695,212.74,219200000.0
2008-01-14 08:48:00,212.74,212.745,212.635,212.675,253700000.0
2008-01-14 08:49:00,212.67,212.67,212.555,212.575,252900000.0
2008-01-14 08:50:00,212.575,212.605,212.5,212.53,635800000.0
2008-01-14 08:51:00,212.53,212.62,212.525,212.605,428100000.0
2008-01-14 08:52:00,212.605,212.625,212.59,212.6,760000000.0
2008-01-14 08:53:00,212.605,212.625,212.58,212.59,594200000.0
2008-01-14 08:54:00,212.59,212.715,212.575,212.69,564400000.0
2008-01-14 08:55:00,212.69,212.81,212.675,212.73,796700000.0
2008-01-14 08:56:00,212.73,212.74,212.615,212.62,571500000.0
2008-01-14 08:57:00,212.62,212.705,212.62,212.695,255500000.0
2008-01-14 08:58:00,212.695,212.785,212.695,212.695,824300000.0
2008-01-14 08:59:00,212.695,212.7,212.645,212.655,325000000.0
2008-01-14 09:00:00,212.655,212.695,212.51,212.525,287000000.0
2008-01-14 09:01:00,212.525,212.61,212.5,212.6,163000000.0
2008-01-14 09:02:00,212.6,212.66,212.58,212.66,154400000.0
2008-01-14 09:03:00,212.66,212.7,212.615,212.69,388800000.0
2008-01-14 09:04:00,212.695,212.745,212.66,212.71,662200000.0
2008-01-14 09:05:00,212.71,212.71,212.61,212.64,504900000.0
2008-01-14 09:06:00,212.64,212.68,212.625,212.63,437500000.0
2008-01-14 09:07:00,212.63,212.645,212.585,212.615,517200000.0
2008-01-14 09:08:00,212.615,212.635,212.5,212.5,902700000.0
2008-01-14 09:09:00,212.5,212.525,212.475,212.48,527700000.0
2008-01-14 09:10:00,212.485,212.555,212.475,212.525,550500000.0
2008-01-14 09:11:00,212.53,212.535,212.475,212.535,572900000.0
2008-01-14 09:12:00,212.535,212.535,212.46,212.49,192800000.0
2008-01-14 09:13:00,212.495,212.495,212.35,212.395,488400000.0
2008-01-14 09:14:00,212.395,212.42,212.305,212.305,586400000.0
2008-01-14 09:15:00,212.305,212.385,212.3,212.35,566000000.0
2008-01-14 09:16:00,212.35,212.49,212.35,212.385,356400000.0
2008-01-14 09:17:00,212.385,212.475,212.375,212.385,284800000.0
2008-01-14 09:18:00,212.385,212.51,212.365,212.495,273600000.0
2008-01-14 09:19:00,212.495,212.51,212.325,212.335,462900000.0
2008-01-14 09:20:00,212.34,212.425,212.34,212.425,586600000.0
2008-01-14 09:21:00,212.42,212.53,212.41,212.515,469400000.0
2008-01-14 09:22:00,212.515,212.565,212.49,212.535,655000000.0
2008-01-14 09:23:00,212.535,212.535,212.425,212.435,552000000.0
2008-01-14 09:24:00,212.435,212.51,212.435,212.47,469400000.0
2008-01-14 09:25:00,212.47,212.485,212.425,212.455,591800000.0
2008-01-14 09:26:00,212.455,212.5,212.435,212.475,831400000.0
2008-01-14 09:27:00,212.475,212.505,212.43,212.435,883800000.0
2008-01-14 09:28:00,212.435,212.505,212.405,212.465,569800000.0
2008-01-14 09:29:00,212.465,212.495,212.395,212.415,581400000.0
2008-01-14 09:30:00,212.415,212.465,212.405,212.405,775000000.0
2008-01-14 09:31:00,212.405,212.425,212.345,212.365,652600000.0
2008-01-14 09:32:00,212.365,212.385,212.34,212.36,681200000.0
2008-01-14 09:33:00,212.36,212.365,212.255,212.265,543400000.0
2008-01-14 09:34:00,212.275,212.295,212.175,212.225,718200000.0
2008-01-14 09:35:00,212.225,212.295,212.215,212.235,517000000.0
2008-01-14 09:36:00,212.235,212.305,212.225,212.295,489700000.0
2008-01-14 09:37:00,212.29,212.295,212.195,212.195,620000000.0
2008-01-14 09:38:00,212.195,212.215,212.165,212.175,864600000.0
2008-01-14 09:39:00,212.18,212.205,212.135,212.165,1056800000.0
2008-01-14 09:40:00,212.165,212.315,212.145,212.275,743700000.0
2008-01-14 09:41:00,212.275,212.345,212.25,212.255,889900000.0
2008-01-14 09:42:00,212.25,212.385,212.25,212.355,1096600001.0
2008-01-14 09:43:00,212.355,212.365,212.27,212.285,862500000.0
2008-01-14 09:44:00,212.28,212.335,212.28,212.335,639200000.0
2008-01-14 09:45:00,212.335,212.335,212.285,212.29,319400000.0
2008-01-14 09:46:00,212.295,212.305,212.225,212.265,412700000.0
2008-01-14 09:47:00,212.265,212.295,212.255,212.295,409800000.0
2008-01-14 09:48:00,212.295,212.36,212.295,212.335,557800000.0
2008-01-14 09:49:00,212.335,212.345,212.325,212.33,537400000.0
2008-01-14 09:50:00,212.335,212.445,212.325,212.395,518600000.0
2008-01-14 09:51:00,212.395,212.405,212.355,212.385,516600000.0
2008-01-14 09:52:00,212.385,212.405,212.345,212.375,582400000.0
2008-01-14 09:53:00,212.375,212.4,212.36,212.375,648600000.0
2008-01-14 09:54:00,212.375,212.39,212.35,212.355,534900000.0
2008-01-14 09:55:00,212.355,212.355,212.305,212.305,692400000.0
2008-01-14 09:56:00,212.305,212.335,212.305,212.305,860400000.0
2008-01-14 09:57:00,212.305,212.34,212.305,212.325,539000000.0
2008-01-14 09:58:00,212.325,212.345,212.265,212.285,634400000.0
2008-01-14 09:59:00,212.285,212.295,212.245,212.265,555800000.0
2008-01-14 10:00:00,212.265,212.275,212.235,212.265,676400000.0
2008-01-14 10:01:00,212.265,212.375,212.24,212.365,770900000.0
2008-01-14 10:02:00,212.365,212.38,212.245,212.245,705600000.0
2008-01-14 10:03:00,212.26,212.285,212.245,212.285,631400000.0
2008-01-14 10:04:00,212.285,212.315,212.265,212.27,463300000.0
2008-01-14 10:05:00,212.275,212.285,212.255,212.265,472200000.0
2008-01-14 10:06:00,212.265,212.295,212.185,212.215,466900000.0
2008-01-14 10:07:00,212.21,212.275,212.185,212.225,734600000.0
2008-01-14 10:08:00,212.215,212.215,212.135,212.185,892000000.0
2008-01-14 10:09:00,212.185,212.245,212.185,212.235,699000000.0
2008-01-14 10:10:00,212.235,212.28,212.23,212.26,481300000.0
2008-01-14 10:11:00,212.26,212.36,212.255,212.32,156900000.0
2008-01-14 10:12:00,212.32,212.33,212.295,212.305,270300000.0
2008-01-14 10:13:00,212.305,212.315,212.215,212.22,219400000.0
2008-01-14 10:14:00,212.22,212.22,212.1,212.1,260100000.0
2008-01-14 10:15:00,212.115,212.215,212.1,212.205,322700000.0
2008-01-14 10:16:00,212.205,212.27,212.195,212.24,521800000.0
2008-01-14 10:17:00,212.24,212.275,212.195,212.195,462300000.0
2008-01-14 10:18:00,212.195,212.225,212.195,212.205,392300000.0
2008-01-14 10:19:00,212.205,212.275,212.19,212.265,499400000.0
2008-01-14 10:20:00,212.265,212.27,212.195,212.195,518200000.0
2008-01-14 10:21:00,212.205,212.245,212.175,212.175,647800000.0
2008-01-14 10:22:00,212.175,212.295,212.175,212.265,557500000.0
2008-01-14 10:23:00,212.265,212.275,212.145,212.155,715400000.0
2008-01-14 10:24:00,212.165,212.235,212.125,212.195,706000000.0
2008-01-14 10:25:00,212.2,212.245,212.195,212.215,830400000.0
2008-01-14 10:26:00,212.215,212.235,212.185,212.225,638600000.0
2008-01-14 10:27:00,212.235,212.265,212.205,212.215,915800000.0
2008-01-14 10:28:00,212.215,212.265,212.175,212.175,758800000.0
2008-01-14 10:29:00,212.16,212.16,212.07,212.1,863600000.0
2008-01-14 10:30:00,212.1,212.15,212.08,212.1,189800000.0
2008-01-14 10:31:00,212.1,212.1,212.05,212.075,550600000.0
2008-01-14 10:32:00,212.075,212.125,212.025,212.11,315400000.0
2008-01-14 10:33:00,212.11,212.11,211.935,211.965,332200000.0
2008-01-14 10:34:00,211.97,212.005,211.925,211.965,316600000.0
2008-01-14 10:35:00,211.965,212.005,211.935,211.955,510800000.0
2008-01-14 10:36:00,211.955,212.035,211.895,211.895,702000000.0
2008-01-14 10:37:00,211.885,211.985,211.83,211.975,706200000.0
2008-01-14 10:38:00,211.975,212.045,211.935,212.015,339700000.0
2008-01-14 10:39:00,212.015,212.015,211.94,211.94,627700000.0
2008-01-14 10:40:00,211.94,211.985,211.89,211.905,584100000.0
2008-01-14 10:41:00,211.905,211.95,211.89,211.945,715400000.0
2008-01-14 10:42:00,211.95,212.065,211.91,212.065,682300000.0
2008-01-14 10:43:00,212.065,212.105,212.035,212.095,946400000.0
2008-01-14 10:44:00,212.095,212.2,212.09,212.195,168600000.0
2008-01-14 10:45:00,212.2,212.225,212.145,212.165,367700000.0
2008-01-14 10:46:00,212.165,212.165,211.825,211.855,593900000.0
2008-01-14 10:47:00,211.835,211.855,211.74,211.785,457934800.0
2008-01-14 10:48:00,211.785,211.8,211.695,211.705,521400000.0
2008-01-14 10:49:00,211.695,211.855,211.69,211.795,270200000.0
2008-01-14 10:50:00,211.795,211.795,211.735,211.755,348900000.0
2008-01-14 10:51:00,211.755,211.755,211.695,211.71,267000000.0
2008-01-14 10:52:00,211.71,211.755,211.695,211.705,223200000.0
2008-01-14 10:53:00,211.705,211.705,211.645,211.68,168200000.0
2008-01-14 10:54:00,211.68,211.765,211.68,211.735,136000000.0
2008-01-14 10:55:00,211.735,211.845,211.725,211.775,229100000.0
2008-01-14 10:56:00,211.8,211.985,211.8,211.89,270100000.0
2008-01-14 10:57:00,211.895,211.935,211.86,211.915,229000000.0
2008-01-14 10:58:00,211.91,212.015,211.91,211.995,218000000.0
2008-01-14 10:59:00,211.995,211.995,211.885,211.895,630600000.0
2008-01-14 11:00:00,211.895,211.895,211.815,211.85,510800000.0
2008-01-14 11:01:00,211.85,211.895,211.845,211.895,774300000.0
2008-01-14 11:02:00,211.895,211.895,211.805,211.805,608600000.0
2008-01-14 11:03:00,211.805,211.825,211.705,211.735,660700000.0
2008-01-14 11:04:00,211.735,211.75,211.475,211.475,424100000.0
2008-01-14 11:05:00,211.48,211.485,211.325,211.385,266100000.0
2008-01-14 11:06:00,211.385,211.435,211.38,211.425,789000000.0
2008-01-14 11:07:00,211.425,211.435,211.365,211.385,867800000.0
2008-01-14 11:08:00,211.385,211.395,211.355,211.375,642500000.0
2008-01-14 11:09:00,211.375,211.395,211.335,211.335,787800000.0
2008-01-14 11:10:00,211.335,211.405,211.315,211.355,678600000.0
2008-01-14 11:11:00,211.355,211.395,211.355,211.385,747400000.0
2008-01-14 11:12:00,211.375,211.4,211.35,211.365,677700000.0
2008-01-14 11:13:00,211.355,211.385,211.345,211.355,912900000.0
2008-01-14 11:14:00,211.355,211.395,211.335,211.335,769700000.0
2008-01-14 11:15:00,211.335,211.365,211.315,211.325,510400000.0
2008-01-14 11:16:00,211.325,211.355,211.305,211.325,582400000.0
2008-01-14 11:17:00,211.325,211.445,211.305,211.445,601300000.0
2008-01-14 11:18:00,211.445,211.445,211.385,211.425,902799998.0
2008-01-14 11:19:00,211.425,211.445,211.345,211.415,541900000.0
2008-01-14 11:20:00,211.415,211.515,211.405,211.5,665700000.0
2008-01-14 11:21:00,211.505,211.535,211.475,211.495,594900000.0
2008-01-14 11:22:00,211.485,211.535,211.445,211.455,541200000.0
2008-01-14 11:23:00,211.455,211.495,211.415,211.465,568700000.0
2008-01-14 11:24:00,211.465,211.495,211.435,211.435,514600000.0
2008-01-14 11:25:00,211.435,211.455,211.365,211.415,395500000.0
2008-01-14 11:26:00,211.415,211.475,211.365,211.45,539300000.0
2008-01-14 11:27:00,211.45,211.485,211.435,211.465,634500000.0
2008-01-14 11:28:00,211.465,211.505,211.415,211.435,584700000.0
2008-01-14 11:29:00,211.435,211.465,211.395,211.415,991600003.0
2008-01-14 11:30:00,211.415,211.505,211.365,211.405,609600000.0
2008-01-14 11:31:00,211.405,211.405,211.325,211.325,966900000.0
2008-01-14 11:32:00,211.325,211.355,211.315,211.345,700500000.0
2008-01-14 11:33:00,211.345,211.425,211.335,211.395,530090000.0
2008-01-14 11:34:00,211.395,211.395,211.315,211.35,291440000.0
2008-01-14 11:35:00,211.35,211.385,211.345,211.355,490500000.0
2008-01-14 11:36:00,211.355,211.465,211.345,211.445,551300000.0
2008-01-14 11:37:00,211.445,211.46,211.395,211.445,524800000.0
2008-01-14 11:38:00,211.435,211.435,211.395,211.435,459600000.0
2008-01-14 11:39:00,211.435,211.435,211.375,211.415,593200000.0
2008-01-14 11:40:00,211.425,211.485,211.415,211.45,763700000.0
2008-01-14 11:41:00,211.45,211.575,211.45,211.575,698200000.0
2008-01-14 11:42:00,211.575,211.685,211.575,211.67,393500000.0
2008-01-14 11:43:00,211.675,211.675,211.545,211.545,516700000.0
2008-01-14 11:44:00,211.555,211.555,211.515,211.555,541400000.0
2008-01-14 11:45:00,211.535,211.575,211.515,211.52,466900000.0
2008-01-14 11:46:00,211.535,211.535,211.455,211.52,316400000.0
2008-01-14 11:47:00,211.52,211.53,211.495,211.525,765500000.0
2008-01-14 11:48:00,211.525,211.585,211.505,211.58,576400000.0
2008-01-14 11:49:00,211.585,211.585,211.51,211.555,787800000.0
2008-01-14 11:50:00,211.555,211.595,211.55,211.585,562700000.0
2008-01-14 11:51:00,211.585,211.585,211.565,211.575,795500000.0
2008-01-14 11:52:00,211.575,211.575,211.535,211.575,600300000.0
2008-01-14 11:53:00,211.575,211.595,211.555,211.565,867100000.0
2008-01-14 11:54:00,211.565,211.655,211.555,211.655,736400000.0
2008-01-14 11:55:00,211.655,211.745,211.605,211.605,512800000.0
2008-01-14 11:56:00,211.595,211.605,211.415,211.435,610200000.0
2008-01-14 11:57:00,211.435,211.46,211.405,211.445,634900000.0
2008-01-14 11:58:00,211.445,211.505,211.435,211.49,618500000.0
2008-01-14 11:59:00,211.495,211.505,211.345,211.345,483200000.0
2008-01-14 12:00:00,211.345,211.495,211.345,211.405,479000000.0
2008-01-14 12:01:00,211.405,211.405,211.315,211.35,701500000.0
2008-01-14 12:02:00,211.35,211.425,211.305,211.425,734500000.0
2008-01-14 12:03:00,211.425,211.445,211.375,211.395,488900000.0
2008-01-14 12:04:00,211.39,211.495,211.35,211.365,583050000.0
2008-01-14 12:05:00,211.365,211.415,211.345,211.36,257450000.0
2008-01-14 12:06:00,211.36,211.37,211.32,211.34,312750000.0
2008-01-14 12:07:00,211.34,211.34,211.335,211.335,852900000.0
2008-01-14 12:08:00,211.34,211.395,211.335,211.375,714350000.0
2008-01-14 12:09:00,211.375,211.435,211.375,211.375,593300000.0
2008-01-14 12:10:00,211.38,211.405,211.305,211.31,421100000.0
2008-01-14 12:11:00,211.31,211.325,211.305,211.305,566700000.0
2008-01-14 12:12:00,211.305,211.495,211.305,211.49,381600000.0
2008-01-14 12:13:00,211.49,211.54,211.44,211.53,594300000.0
2008-01-14 12:14:00,211.53,211.54,211.43,211.455,254000000.0
2008-01-14 12:15:00,211.455,211.455,211.4,211.455,431600000.0
2008-01-14 12:16:00,211.455,211.5,211.44,211.5,628800000.0
2008-01-14 12:17:00,211.495,211.525,211.43,211.435,358300000.0
2008-01-14 12:18:00,211.425,211.505,211.395,211.44,248400000.0
2008-01-14 12:19:00,211.44,211.45,211.385,211.4,224200000.0
2008-01-14 12:20:00,211.4,211.435,211.395,211.435,452800000.0
2008-01-14 12:21:00,211.435,211.445,211.39,211.4,884300000.0
2008-01-14 12:22:00,211.4,211.42,211.375,211.405,791500000.0
2008-01-14 12:23:00,211.405,211.435,211.395,211.435,580000000.0
2008-01-14 12:24:00,211.435,211.475,211.425,211.455,1057000000.0
2008-01-14 12:25:00,211.455,211.455,211.395,211.44,832000000.0
2008-01-14 12:26:00,211.435,211.485,211.415,211.435,736800000.0
2008-01-14 12:27:00,211.435,211.5,211.41,211.5,813500000.0
2008-01-14 12:28:00,211.505,211.535,211.435,211.465,853800000.0
2008-01-14 12:29:00,211.465,211.585,211.455,211.565,756200000.0
2008-01-14 12:30:00,211.56,211.605,211.56,211.605,1012800000.0
2008-01-14 12:31:00,211.605,211.605,211.555,211.595,722100000.0
2008-01-14 12:32:00,211.595,211.645,211.56,211.575,706800000.0
2008-01-14 12:33:00,211.575,211.635,211.545,211.595,624800000.0
2008-01-14 12:34:00,211.595,211.63,211.565,211.595,781000000.0
2008-01-14 12:35:00,211.595,211.745,211.585,211.745,747400000.0
2008-01-14 12:36:00,211.745,211.765,211.625,211.67,549500000.0
2008-01-14 12:37:00,211.67,211.67,211.635,211.635,659100000.0
2008-01-14 12:38:00,211.635,211.645,211.595,211.625,722000000.0
2008-01-14 12:39:00,211.625,211.635,211.575,211.585,483400000.0
2008-01-14 12:40:00,211.585,211.595,211.565,211.59,802800000.0
2008-01-14 12:41:00,211.59,211.655,211.59,211.635,746300000.0
2008-01-14 12:42:00,211.635,211.635,211.575,211.585,629700000.0
2008-01-14 12:43:00,211.585,211.615,211.305,211.305,594500000.0
2008-01-14 12:44:00,211.305,211.38,211.225,211.295,662900000.0
2008-01-14 12:45:00,211.295,211.33,211.255,211.32,455900000.0
2008-01-14 12:46:00,211.32,211.355,211.3,211.32,348400000.0
2008-01-14 12:47:00,211.32,211.335,211.245,211.295,293400000.0
2008-01-14 12:48:00,211.285,211.3,211.275,211.275,326800000.0
2008-01-14 12:49:00,211.275,211.285,211.245,211.245,295200000.0
2008-01-14 12:50:00,211.245,211.335,211.245,211.335,334000000.0
2008-01-14 12:51:00,211.335,211.37,211.315,211.345,698200000.0
2008-01-14 12:52:00,211.345,211.39,211.345,211.355,770400000.0
2008-01-14 12:53:00,211.355,211.405,211.325,211.355,931800000.0
2008-01-14 12:54:00,211.355,211.385,211.34,211.355,1151000000.0
2008-01-14 12:55:00,211.355,211.355,211.295,211.295,1004600000.0
2008-01-14 12:56:00,211.295,211.325,211.285,211.325,995000000.0
2008-01-14 12:57:00,211.325,211.375,211.325,211.355,1042200000.0
2008-01-14 12:58:00,211.355,211.46,211.355,211.46,861399999.0
2008-01-14 12:59:00,211.465,211.485,211.45,211.48,333600000.0
2008-01-14 13:00:00,211.48,211.525,211.465,211.515,729200000.0
2008-01-14 13:01:00,211.52,211.55,211.51,211.53,601900000.0
2008-01-14 13:02:00,211.53,211.545,211.455,211.455,603200000.0
2008-01-14 13:03:00,211.455,211.48,211.445,211.465,682800000.0
2008-01-14 13:04:00,211.465,211.495,211.46,211.465,652100000.0
2008-01-14 13:05:00,211.475,211.495,211.455,211.475,594800000.0
2008-01-14 13:06:00,211.485,211.485,211.405,211.415,480700000.0
2008-01-14 13:07:00,211.415,211.42,211.405,211.405,515000000.0
2008-01-14 13:08:00,211.415,211.415,211.385,211.4,438200000.0
2008-01-14 13:09:00,211.4,211.48,211.395,211.46,466800000.0
2008-01-14 13:10:00,211.46,211.5,211.395,211.395,502400000.0
2008-01-14 13:11:00,211.395,211.435,211.345,211.355,448000000.0
2008-01-14 13:12:00,211.355,211.355,211.335,211.335,520000000.0
2008-01-14 13:13:00,211.335,211.345,211.315,211.335,748800000.0
2008-01-14 13:14:00,211.335,211.375,211.315,211.315,666400000.0
2008-01-14 13:15:00,211.315,211.345,211.31,211.315,724300000.0
2008-01-14 13:16:00,211.315,211.365,211.315,211.345,427400000.0
2008-01-14 13:17:00,211.345,211.425,211.34,211.425,475900000.0
2008-01-14 13:18:00,211.425,211.445,211.405,211.415,667500000.0
2008-01-14 13:19:00,211.415,211.435,211.4,211.435,530900000.0
2008-01-14 13:20:00,211.435,211.495,211.435,211.465,373700000.0
2008-01-14 13:21:00,211.465,211.47,211.445,211.445,375600000.0
2008-01-14 13:22:00,211.445,211.445,211.435,211.44,364200000.0
2008-01-14 13:23:00,211.44,211.475,211.435,211.45,227400000.0
2008-01-14 13:24:00,211.45,211.46,211.415,211.42,411800000.0
2008-01-14 13:25:00,211.42,211.475,211.195,211.225,394600000.0
2008-01-14 13:26:00,211.225,211.295,211.205,211.26,514200000.0
2008-01-14 13:27:00,211.26,211.325,211.245,211.285,688100000.0
2008-01-14 13:28:00,211.285,211.355,211.265,211.3,348000000.0
2008-01-14 13:29:00,211.3,211.32,211.28,211.32,308800000.0
2008-01-14 13:30:00,211.325,211.355,211.315,211.325,377400000.0
2008-01-14 13:31:00,211.315,211.345,211.31,211.335,467400000.0
2008-01-14 13:32:00,211.325,211.34,211.295,211.295,570800000.0
2008-01-14 13:33:00,211.295,211.31,211.285,211.295,601000000.0
2008-01-14 13:34:00,211.295,211.315,211.275,211.285,394600000.0
2008-01-14 13:35:00,211.285,211.315,211.285,211.285,402600000.0
2008-01-14 13:36:00,211.285,211.295,211.28,211.29,333100000.0
2008-01-14 13:37:00,211.29,211.295,211.125,211.125,454200000.0
2008-01-14 13:38:00,211.125,211.13,211.065,211.1,369300000.0
2008-01-14 13:39:00,211.1,211.155,211.085,211.155,357300000.0
2008-01-14 13:40:00,211.175,211.195,211.07,211.1,303300000.0
2008-01-14 13:41:00,211.11,211.11,211.065,211.065,395200000.0
2008-01-14 13:42:00,211.065,211.065,210.995,210.995,590000000.0
2008-01-14 13:43:00,210.995,210.995,210.855,210.915,577600000.0
2008-01-14 13:44:00,210.915,210.955,210.875,210.905,903600000.0
2008-01-14 13:45:00,210.895,210.955,210.895,210.945,952600000.0
2008-01-14 13:46:00,210.945,210.945,210.875,210.905,840600000.0
2008-01-14 13:47:00,210.905,210.92,210.875,210.905,850200000.0
2008-01-14 13:48:00,210.905,210.915,210.87,210.905,1002500000.0
2008-01-14 13:49:00,210.875,210.955,210.875,210.93,705800000.0
2008-01-14 13:50:00,210.93,210.995,210.885,210.995,662400000.0
2008-01-14 13:51:00,210.99,210.995,210.93,210.95,306800000.0
2008-01-14 13:52:00,210.95,211.015,210.945,211.0,556100000.0
2008-01-14 13:53:00,211.005,211.015,210.98,210.995,865200000.0
2008-01-14 13:54:00,210.995,211.015,210.955,210.955,802300000.0
2008-01-14 13:55:00,210.955,211.045,210.955,211.025,516300000.0
2008-01-14 13:56:00,211.025,211.045,210.97,210.985,364800000.0
2008-01-14 13:57:00,210.985,210.985,210.955,210.975,295300000.0
2008-01-14 13:58:00,210.975,210.99,210.925,210.935,221700000.0
2008-01-14 13:59:00,210.935,211.015,210.895,211.005,376100000.0
2008-01-14 14:00:00,211.0,211.005,210.915,210.925,492800000.0
2008-01-14 14:01:00,210.925,210.935,210.845,210.875,500900000.0
2008-01-14 14:02:00,210.875,210.89,210.86,210.86,353200000.0
2008-01-14 14:03:00,210.86,210.87,210.83,210.855,292200000.0
2008-01-14 14:04:00,210.855,210.865,210.855,210.86,284400000.0
2008-01-14 14:05:00,210.86,210.87,210.755,210.78,806150000.0
2008-01-14 14:06:00,210.785,210.835,210.745,210.8,871300000.0
2008-01-14 14:07:00,210.8,210.865,210.795,210.84,289900000.0
2008-01-14 14:08:00,210.84,210.86,210.82,210.825,709800000.0
2008-01-14 14:09:00,210.825,210.85,210.78,210.825,665200000.0
2008-01-14 14:10:00,210.825,210.825,210.745,210.755,501700001.0
2008-01-14 14:11:00,210.755,210.775,210.745,210.77,1170800000.0
2008-01-14 14:12:00,210.77,210.815,210.765,210.805,1124600000.0
2008-01-14 14:13:00,210.805,210.825,210.785,210.79,825800000.0
2008-01-14 14:14:00,210.79,210.875,210.79,210.865,528000000.0
2008-01-14 14:15:00,210.865,210.875,210.825,210.87,735900000.0
2008-01-14 14:16:00,210.87,210.875,210.775,210.805,570300000.0
2008-01-14 14:17:00,210.805,210.865,210.805,210.815,588200000.0
2008-01-14 14:18:00,210.815,210.85,210.795,210.84,513300000.0
2008-01-14 14:19:00,210.84,210.875,210.84,210.875,582800000.0
2008-01-14 14:20:00,210.875,210.92,210.855,210.92,1244600000.0
2008-01-14 14:21:00,210.915,210.955,210.85,210.955,628000000.0
2008-01-14 14:22:00,210.955,210.955,210.86,210.905,596600000.0
2008-01-14 14:23:00,210.905,211.02,210.9,211.02,349400000.0
2008-01-14 14:24:00,211.025,211.055,210.99,210.99,340200000.0
2008-01-14 14:25:00,210.99,211.025,210.985,211.01,412100000.0
2008-01-14 14:26:00,211.015,211.175,211.005,211.17,471300000.0
2008-01-14 14:27:00,211.165,211.205,211.11,211.145,461000000.0
2008-01-14 14:28:00,211.145,211.17,211.125,211.165,439800000.0
2008-01-14 14:29:00,211.16,211.18,211.105,211.105,386000000.0
2008-01-14 14:30:00,211.105,211.205,211.095,211.165,548200000.0
2008-01-14 14:31:00,211.165,211.225,211.165,211.195,652400000.0
2008-01-14 14:32:00,211.195,211.245,211.165,211.245,412600000.0
2008-01-14 14:33:00,211.245,211.325,211.23,211.285,207400000.0
2008-01-14 14:34:00,211.285,211.35,211.285,211.325,181400000.0
2008-01-14 14:35:00,211.315,211.33,211.215,211.235,447100000.0
2008-01-14 14:36:00,211.235,211.235,211.175,211.18,196200000.0
2008-01-14 14:37:00,211.18,211.27,211.175,211.26,223400000.0
2008-01-14 14:38:00,211.265,211.305,211.235,211.305,186200000.0
2008-01-14 14:39:00,211.305,211.355,211.28,211.335,187400000.0
2008-01-14 14:40:00,211.335,211.4,211.305,211.345,293000000.0
2008-01-14 14:41:00,211.35,211.375,211.305,211.33,281000000.0
2008-01-14 14:42:00,211.34,211.365,211.315,211.32,354800000.0
2008-01-14 14:43:00,211.32,211.32,211.26,211.26,319100000.0
2008-01-14 14:44:00,211.26,211.32,211.24,211.27,236000000.0
2008-01-14 14:45:00,211.27,211.275,211.245,211.245,189600000.0
2008-01-14 14:46:00,211.255,211.34,211.255,211.325,176400000.0
2008-01-14 14:47:00,211.33,211.41,211.28,211.345,398699999.0
2008-01-14 14:48:00,211.345,211.355,211.305,211.355,462000000.0
2008-01-14 14:49:00,211.355,211.415,211.335,211.405,505300000.0
2008-01-14 14:50:00,211.405,211.405,211.345,211.39,682800000.0
2008-01-14 14:51:00,211.39,211.425,211.325,211.325,480300000.0
2008-01-14 14:52:00,211.325,211.35,211.265,211.265,264000000.0
2008-01-14 14:53:00,211.27,211.28,211.215,211.225,500900000.0
2008-01-14 14:54:00,211.23,211.26,211.195,211.225,421700000.0
2008-01-14 14:55:00,211.225,211.325,211.195,211.285,385000000.0
2008-01-14 14:56:00,211.285,211.35,211.285,211.325,254500000.0
2008-01-14 14:57:00,211.32,211.325,211.195,211.205,419800000.0
2008-01-14 14:58:00,211.205,211.28,211.205,211.27,405500000.0
2008-01-14 14:59:00,211.275,211.31,211.265,211.285,646600000.0
2008-01-14 15:00:00,211.295,211.305,211.26,211.295,857600000.0
2008-01-14 15:01:00,211.3,211.37,211.3,211.355,269500000.0
2008-01-14 15:02:00,211.355,211.365,211.29,211.305,198300000.0
2008-01-14 15:03:00,211.305,211.305,211.245,211.285,383200000.0
2008-01-14 15:04:00,211.285,211.315,211.25,211.29,369200000.0
2008-01-14 15:05:00,211.28,211.355,211.28,211.33,247500000.0
2008-01-14 15:06:00,211.33,211.365,211.28,211.28,243700000.0
2008-01-14 15:07:00,211.285,211.33,211.26,211.29,394400000.0
2008-01-14 15:08:00,211.295,211.295,211.22,211.245,222800000.0
2008-01-14 15:09:00,211.245,211.305,211.235,211.285,144600000.0
2008-01-14 15:10:00,211.285,211.31,211.275,211.28,157400000.0
2008-01-14 15:11:00,211.28,211.315,211.27,211.305,150800000.0
2008-01-14 15:12:00,211.3,211.305,211.245,211.245,147600000.0
2008-01-14 15:13:00,211.245,211.25,211.205,211.24,266100000.0
2008-01-14 15:14:00,211.24,211.28,211.22,211.245,334600000.0
2008-01-14 15:15:00,211.245,211.26,211.215,211.215,132400000.0
2008-01-14 15:16:00,211.215,211.25,211.205,211.205,141400000.0
2008-01-14 15:17:00,211.205,211.205,211.13,211.155,233900000.0
2008-01-14 15:18:00,211.15,211.165,211.115,211.13,163900000.0
2008-01-14 15:19:00,211.13,211.2,211.115,211.115,267700000.0
2008-01-14 15:20:00,211.12,211.16,211.105,211.15,149900000.0
2008-01-14 15:21:00,211.15,211.215,211.15,211.17,149800000.0
2008-01-14 15:22:00,211.17,211.17,211.115,211.14,131800000.0
2008-01-14 15:23:00,211.14,211.215,211.14,211.155,122700000.0
2008-01-14 15:24:00,211.155,211.19,211.135,211.175,132700000.0
2008-01-14 15:25:00,211.175,211.24,211.155,211.185,229500000.0
2008-01-14 15:26:00,211.18,211.255,211.165,211.195,329500000.0
2008-01-14 15:27:00,211.195,211.225,211.175,211.19,347700000.0
2008-01-14 15:28:00,211.19,211.285,211.19,211.285,436700000.0
2008-01-14 15:29:00,211.275,211.285,211.235,211.245,407800000.0
2008-01-14 15:30:00,211.245,211.28,211.215,211.225,491500000.0
2008-01-14 15:31:00,211.225,211.275,211.225,211.265,462200000.0
2008-01-14 15:32:00,211.265,211.265,211.205,211.235,597600000.0
2008-01-14 15:33:00,211.235,211.245,211.2,211.2,504800000.0
2008-01-14 15:34:00,211.2,211.225,211.185,211.205,595600000.0
2008-01-14 15:35:00,211.205,211.24,211.195,211.225,631500000.0
2008-01-14 15:36:00,211.225,211.275,211.215,211.255,529200000.0
2008-01-14 15:37:00,211.25,211.34,211.225,211.305,299800000.0
2008-01-14 15:38:00,211.305,211.325,211.27,211.27,430700000.0
2008-01-14 15:39:00,211.265,211.265,211.135,211.2,257400000.0
2008-01-14 15:40:00,211.21,211.28,211.205,211.22,165500000.0
2008-01-14 15:41:00,211.22,211.305,211.215,211.23,184200000.0
2008-01-14 15:42:00,211.23,211.305,211.195,211.275,276100000.0
2008-01-14 15:43:00,211.27,211.29,211.25,211.255,173200000.0
2008-01-14 15:44:00,211.255,211.29,211.23,211.245,199900000.0
2008-01-14 15:45:00,211.245,211.275,211.21,211.225,160600000.0
2008-01-14 15:46:00,211.225,211.295,211.22,211.275,215100000.0
2008-01-14 15:47:00,211.275,211.34,211.275,211.31,218900000.0
2008-01-14 15:48:00,211.32,211.355,211.315,211.32,394500000.0
2008-01-14 15:49:00,211.32,211.345,211.305,211.335,393400000.0
2008-01-14 15:50:00,211.34,211.34,211.285,211.335,339000000.0
2008-01-14 15:51:00,211.335,211.35,211.275,211.275,188400000.0
2008-01-14 15:52:00,211.275,211.305,211.24,211.305,295100000.0
2008-01-14 15:53:00,211.305,211.325,211.285,211.295,234000000.0
2008-01-14 15:54:00,211.295,211.32,211.26,211.275,303800000.0
2008-01-14 15:55:00,211.275,211.325,211.275,211.305,439300000.0
2008-01-14 15:56:00,211.3,211.315,211.295,211.305,510000000.0
2008-01-14 15:57:00,211.305,211.335,211.295,211.295,386500000.0
2008-01-14 15:58:00,211.295,211.295,211.085,211.095,313600000.0
2008-01-14 15:59:00,211.095,211.13,211.075,211.09,209200000.0
2008-01-14 16:00:00,211.085,211.085,211.015,211.055,409300000.0
2008-01-14 16:01:00,211.07,211.075,211.035,211.045,363800000.0
2008-01-14 16:02:00,211.045,211.06,211.005,211.02,468200000.0
2008-01-14 16:03:00,211.02,211.03,210.95,210.97,282200000.0
2008-01-14 16:04:00,210.97,211.025,210.97,211.025,266500000.0
2008-01-14 16:05:00,211.03,211.095,211.02,211.075,479000000.0
2008-01-14 16:06:00,211.075,211.075,211.025,211.025,494500000.0
2008-01-14 16:07:00,211.025,211.085,211.025,211.065,346400000.0
2008-01-14 16:08:00,211.065,211.085,211.045,211.075,704200000.0
2008-01-14 16:09:00,211.075,211.13,211.075,211.095,376800000.0
2008-01-14 16:10:00,211.095,211.11,211.07,211.085,555300000.0
2008-01-14 16:11:00,211.085,211.145,211.085,211.115,404700000.0
2008-01-14 16:12:00,211.115,211.125,211.085,211.115,688400000.0
2008-01-14 16:13:00,211.115,211.145,211.1,211.125,556300000.0
2008-01-14 16:14:00,211.135,211.245,211.125,211.195,605900000.0
2008-01-14 16:15:00,211.195,211.265,211.195,211.25,457300000.0
2008-01-14 16:16:00,211.245,211.26,211.19,211.19,488200000.0
2008-01-14 16:17:00,211.195,211.215,211.175,211.2,380900000.0
2008-01-14 16:18:00,211.2,211.245,211.2,211.245,534800000.0
2008-01-14 16:19:00,211.25,211.295,211.25,211.265,224600000.0
2008-01-14 16:20:00,211.265,211.325,211.245,211.295,233000000.0
2008-01-14 16:21:00,211.295,211.325,211.265,211.265,257900000.0
2008-01-14 16:22:00,211.265,211.265,211.235,211.235,475100000.0
2008-01-14 16:23:00,211.235,211.235,211.215,211.215,403500000.0
2008-01-14 16:24:00,211.215,211.295,211.215,211.275,358400000.0
2008-01-14 16:25:00,211.275,211.3,211.245,211.29,564200000.0
2008-01-14 16:26:00,211.29,211.335,211.275,211.28,619100000.0
2008-01-14 16:27:00,211.28,211.315,211.275,211.315,646500000.0
2008-01-14 16:28:00,211.315,211.34,211.3,211.33,739400000.0
2008-01-14 16:29:00,211.33,211.335,211.315,211.33,354500000.0
2008-01-14 16:30:00,211.33,211.375,211.33,211.355,581800000.0
2008-01-14 16:31:00,211.355,211.405,211.355,211.385,653900000.0
2008-01-14 16:32:00,211.385,211.425,211.365,211.365,375300000.0
2008-01-14 16:33:00,211.365,211.41,211.365,211.38,199800000.0
2008-01-14 16:34:00,211.375,211.4,211.375,211.385,405000000.0
2008-01-14 16:35:00,211.385,211.405,211.365,211.365,541500000.0
2008-01-14 16:36:00,211.375,211.4,211.345,211.345,344400000.0
2008-01-14 16:37:00,211.345,211.345,211.235,211.28,702600000.0
2008-01-14 16:38:00,211.28,211.285,211.175,211.245,789500000.0
2008-01-14 16:39:00,211.245,211.245,211.135,211.135,664800000.0
2008-01-14 16:40:00,211.14,211.155,211.085,211.155,491200000.0
2008-01-14 16:41:00,211.155,211.205,211.14,211.175,419300000.0
2008-01-14 16:42:00,211.175,211.24,211.155,211.235,353200000.0
2008-01-14 16:43:00,211.235,211.235,211.13,211.15,338000000.0
2008-01-14 16:44:00,211.15,211.195,211.085,211.1,545800000.0
2008-01-14 16:45:00,211.095,211.155,211.04,211.055,671500000.0
2008-01-14 16:46:00,211.055,211.135,211.02,211.135,422800000.0
2008-01-14 16:47:00,211.135,211.135,211.0,211.005,707500000.0
2008-01-14 16:48:00,211.005,211.03,210.995,211.025,412400000.0
2008-01-14 16:49:00,211.015,211.085,211.015,211.065,855200000.0
2008-01-14 16:50:00,211.065,211.145,211.055,211.135,914600001.0
2008-01-14 16:51:00,211.135,211.175,211.13,211.135,652800000.0
2008-01-14 16:52:00,211.135,211.165,211.135,211.155,401200000.0
2008-01-14 16:53:00,211.155,211.195,211.15,211.155,580300000.0
2008-01-14 16:54:00,211.16,211.225,211.12,211.135,553400000.0
2008-01-14 16:55:00,211.135,211.225,211.135,211.215,366300000.0
2008-01-14 16:56:00,211.215,211.31,211.21,211.29,347000000.0
2008-01-14 16:57:00,211.29,211.305,211.22,211.27,273900000.0
2008-01-14 16:58:00,211.27,211.275,211.21,211.225,478300000.0
2008-01-14 16:59:00,211.215,211.215,211.15,211.15,533600000.0
2008-01-14 17:00:00,211.15,211.17,211.12,211.145,372800000.0
2008-01-14 17:01:00,211.145,211.165,211.125,211.15,374200000.0
2008-01-14 17:02:00,211.15,211.17,211.065,211.065,202200000.0
2008-01-14 17:03:00,211.065,211.13,211.065,211.13,169700000.0
2008-01-14 17:04:00,211.13,211.215,211.12,211.215,310100000.0
2008-01-14 17:05:00,211.215,211.22,211.145,211.145,331900000.0
2008-01-14 17:06:00,211.145,211.17,211.105,211.125,382800000.0
2008-01-14 17:07:00,211.125,211.185,211.115,211.175,707000000.0
2008-01-14 17:08:00,211.175,211.215,211.17,211.215,475400000.0
2008-01-14 17:09:00,211.215,211.305,211.21,211.3,149000000.0
2008-01-14 17:10:00,211.3,211.3,211.21,211.21,255900000.0
2008-01-14 17:11:00,211.21,211.275,211.2,211.24,195800000.0
2008-01-14 17:12:00,211.245,211.275,211.215,211.24,245300000.0
2008-01-14 17:13:00,211.235,211.325,211.225,211.305,389100000.0
2008-01-14 17:14:00,211.305,211.325,211.28,211.325,265500000.0
2008-01-14 17:15:00,211.325,211.345,211.265,211.265,331600000.0
2008-01-14 17:16:00,211.27,211.275,211.215,211.24,210200000.0
2008-01-14 17:17:00,211.245,211.295,211.23,211.265,287900000.0
2008-01-14 17:18:00,211.265,211.285,211.235,211.26,442400000.0
2008-01-14 17:19:00,211.26,211.305,211.255,211.29,463500000.0
2008-01-14 17:20:00,211.29,211.295,211.225,211.235,541200000.0
2008-01-14 17:21:00,211.235,211.265,211.195,211.195,278500000.0
2008-01-14 17:22:00,211.195,211.215,211.195,211.2,180300000.0
2008-01-14 17:23:00,211.2,211.215,211.195,211.195,241400000.0
2008-01-14 17:24:00,211.195,211.205,211.155,211.18,205500000.0
2008-01-14 17:25:00,211.185,211.195,211.075,211.075,413800000.0
2008-01-14 17:26:00,211.075,211.12,211.065,211.12,411400000.0
2008-01-14 17:27:00,211.12,211.21,211.095,211.185,371400000.0
2008-01-14 17:28:00,211.175,211.185,211.13,211.145,333400000.0
2008-01-14 17:29:00,211.145,211.275,211.145,211.275,460800000.0
2008-01-14 17:30:00,211.275,211.305,211.255,211.265,557300000.0
2008-01-14 17:31:00,211.25,211.345,211.25,211.305,540800000.0
2008-01-14 17:32:00,211.305,211.335,211.255,211.27,416600000.0
2008-01-14 17:33:00,211.27,211.315,211.235,211.315,662600000.0
2008-01-14 17:34:00,211.295,211.325,211.285,211.32,244600000.0
2008-01-14 17:35:00,211.325,211.375,211.295,211.315,291800000.0
2008-01-14 17:36:00,211.315,211.345,211.29,211.325,446200000.0
2008-01-14 17:37:00,211.325,211.405,211.325,211.39,283000000.0
2008-01-14 17:38:00,211.39,211.39,211.34,211.37,354200000.0
2008-01-14 17:39:00,211.37,211.415,211.365,211.4,303700000.0
2008-01-14 17:40:00,211.4,211.405,211.375,211.385,454400000.0
2008-01-14 17:41:00,211.385,211.405,211.34,211.39,451100000.0
2008-01-14 17:42:00,211.39,211.405,211.355,211.395,348600000.0
2008-01-14 17:43:00,211.385,211.397,211.326,211.396,505000000.0
2008-01-14 17:44:00,211.4,211.43,211.359,211.396,438700000.0
2008-01-14 17:45:00,211.388,211.449,211.348,211.44,510200000.0
2008-01-14 17:46:00,211.443,211.634,211.414,211.594,406200000.0
2008-01-14 17:47:00,211.605,211.711,211.562,211.672,496300000.0
2008-01-14 17:48:00,211.67,211.703,211.598,211.655,570800000.0
2008-01-14 17:49:00,211.655,211.665,211.61,211.665,166200000.0
2008-01-14 17:50:00,211.665,211.665,211.61,211.61,226200000.0
2008-01-14 17:51:00,211.61,211.615,211.555,211.595,230100000.0
2008-01-14 17:52:00,211.595,211.6,211.565,211.585,191300000.0
2008-01-14 17:53:00,211.59,211.64,211.58,211.61,327500000.0
2008-01-14 17:54:00,211.61,211.61,211.53,211.575,316200000.0
2008-01-14 17:55:00,211.575,211.585,211.535,211.575,283200000.0
2008-01-14 17:56:00,211.575,211.575,211.48,211.495,302200000.0
2008-01-14 17:57:00,211.49,211.545,211.48,211.545,491499999.0
2008-01-14 17:58:00,211.545,211.585,211.485,211.505,319800000.0
2008-01-14 17:59:00,211.505,211.53,211.43,211.525,363600000.0
2008-01-14 18:00:00,211.525,211.62,211.5,211.59,226000000.0
2008-01-14 18:01:00,211.59,211.625,211.54,211.545,477300000.0
2008-01-14 18:02:00,211.54,211.63,211.54,211.61,365600000.0
2008-01-14 18:03:00,211.61,211.655,211.595,211.62,332300000.0
2008-01-14 18:04:00,211.63,211.65,211.615,211.635,320000000.0
2008-01-14 18:05:00,211.635,211.665,211.635,211.64,311600000.0
2008-01-14 18:06:00,211.64,211.68,211.62,211.625,365300000.0
2008-01-14 18:07:00,211.625,211.73,211.625,211.675,458300000.0
2008-01-14 18:08:00,211.675,211.745,211.65,211.655,462400000.0
2008-01-14 18:09:00,211.65,211.7,211.635,211.66,353100000.0
2008-01-14 18:10:00,211.665,211.665,211.605,211.62,499600000.0
2008-01-14 18:11:00,211.625,211.66,211.585,211.66,231700000.0
2008-01-14 18:12:00,211.68,211.68,211.64,211.655,204100000.0
2008-01-14 18:13:00,211.655,211.685,211.645,211.665,145600000.0
2008-01-14 18:14:00,211.665,211.75,211.635,211.705,146000000.0
2008-01-14 18:15:00,211.705,211.76,211.685,211.76,165600000.0
2008-01-14 18:16:00,211.76,212.02,211.76,212.02,343500000.0
2008-01-14 18:17:00,212.025,212.04,211.925,211.935,271450000.0
2008-01-14 18:18:00,211.935,211.97,211.86,211.935,394743371.0
2008-01-14 18:19:00,211.93,211.985,211.91,211.96,413300002.0
2008-01-14 18:20:00,211.96,211.975,211.875,211.9,655600000.0
2008-01-14 18:21:00,211.905,211.945,211.84,211.855,589400000.0
2008-01-14 18:22:00,211.85,211.955,211.85,211.905,472000000.0
2008-01-14 18:23:00,211.905,211.905,211.755,211.795,342200000.0
2008-01-14 18:24:00,211.795,211.795,211.71,211.75,216800000.0
2008-01-14 18:25:00,211.75,211.75,211.69,211.72,423100000.0
2008-01-14 18:26:00,211.715,211.735,211.7,211.72,222200000.0
2008-01-14 18:27:00,211.73,211.74,211.695,211.7,218700000.0
2008-01-14 18:28:00,211.7,211.715,211.655,211.69,303500000.0
2008-01-14 18:29:00,211.695,211.76,211.675,211.76,542200000.0
2008-01-14 18:30:00,211.76,211.795,211.74,211.77,341800000.0
2008-01-14 18:31:00,211.77,211.825,211.77,211.82,353000000.0
2008-01-14 18:32:00,211.815,211.825,211.775,211.8,448700000.0
2008-01-14 18:33:00,211.8,211.85,211.79,211.845,322300000.0
2008-01-14 18:34:00,211.835,211.87,211.835,211.84,196500000.0
2008-01-14 18:35:00,211.84,211.84,211.765,211.78,224400000.0
2008-01-14 18:36:00,211.78,211.795,211.755,211.795,333600000.0
2008-01-14 18:37:00,211.795,211.825,211.78,211.79,148800000.0
2008-01-14 18:38:00,211.79,211.79,211.74,211.77,446400000.0
2008-01-14 18:39:00,211.77,211.8,211.73,211.74,835800000.0
2008-01-14 18:40:00,211.735,211.76,211.68,211.69,487300000.0
2008-01-14 18:41:00,211.69,211.8,211.69,211.775,259000000.0
2008-01-14 18:42:00,211.775,211.775,211.73,211.77,131600000.0
2008-01-14 18:43:00,211.77,211.795,211.715,211.715,331800000.0
2008-01-14 18:44:00,211.715,211.75,211.69,211.75,169000000.0
2008-01-14 18:45:00,211.75,211.81,211.74,211.77,331000000.0
2008-01-14 18:46:00,211.77,211.855,211.77,211.835,324800000.0
2008-01-14 18:47:00,211.835,211.875,211.8,211.84,269700000.0
2008-01-14 18:48:00,211.84,211.85,211.77,211.79,230400000.0
2008-01-14 18:49:00,211.79,211.8,211.72,211.8,239900000.0
2008-01-14 18:50:00,211.8,211.84,211.785,211.79,173400000.0
2008-01-14 18:51:00,211.795,211.83,211.79,211.83,250000000.0
2008-01-14 18:52:00,211.83,211.835,211.78,211.83,153000000.0
2008-01-14 18:53:00,211.83,211.87,211.82,211.87,180800000.0
2008-01-14 18:54:00,211.87,211.88,211.83,211.835,207400000.0
2008-01-14 18:55:00,211.835,211.855,211.815,211.845,119600000.0
2008-01-14 18:56:00,211.845,211.86,211.815,211.845,341500000.0
2008-01-14 18:57:00,211.845,211.87,211.835,211.86,220800000.0
2008-01-14 18:58:00,211.865,211.88,211.82,211.83,268800000.0
2008-01-14 18:59:00,211.83,211.84,211.78,211.83,400700000.0
2008-01-14 19:00:00,211.82,211.87,211.82,211.85,411200000.0
2008-01-14 19:01:00,211.85,211.855,211.82,211.82,205200000.0
2008-01-14 19:02:00,211.82,211.82,211.74,211.765,311000000.0
2008-01-14 19:03:00,211.765,211.815,211.76,211.81,284000000.0
2008-01-14 19:04:00,211.81,211.84,211.8,211.81,155800000.0
2008-01-14 19:05:00,211.81,211.81,211.785,211.795,213000000.0
2008-01-14 19:06:00,211.795,211.8,211.77,211.785,326600000.0
2008-01-14 19:07:00,211.795,211.795,211.74,211.74,372400000.0
2008-01-14 19:08:00,211.74,211.76,211.71,211.72,289800000.0
2008-01-14 19:09:00,211.72,211.72,211.63,211.635,222400000.0
2008-01-14 19:10:00,211.635,211.675,211.635,211.645,179800000.0
2008-01-14 19:11:00,211.645,211.655,211.635,211.645,258200000.0
2008-01-14 19:12:00,211.645,211.69,211.64,211.66,278300000.0
2008-01-14 19:13:00,211.66,211.665,211.63,211.665,236200000.0
2008-01-14 19:14:00,211.665,211.68,211.62,211.63,342950000.0
2008-01-14 19:15:00,211.63,211.63,211.605,211.61,55150000.0
2008-01-14 19:16:00,211.63,211.65,211.61,211.63,77400000.0
2008-01-14 19:17:00,211.63,211.645,211.61,211.63,53500000.0
2008-01-14 19:18:00,211.63,211.63,211.585,211.62,183700000.0
2008-01-14 19:19:00,211.62,211.63,211.61,211.62,317300000.0
2008-01-14 19:20:00,211.62,211.67,211.605,211.62,305500000.0
2008-01-14 19:21:00,211.615,211.63,211.58,211.6,170600000.0
2008-01-14 19:22:00,211.605,211.625,211.575,211.61,212800000.0
2008-01-14 19:23:00,211.61,211.65,211.605,211.635,124800000.0
2008-01-14 19:24:00,211.635,211.665,211.625,211.64,260100000.0
2008-01-14 19:25:00,211.635,211.655,211.595,211.63,220800000.0
2008-01-14 19:26:00,211.63,211.63,211.565,211.585,312500000.0
2008-01-14 19:27:00,211.585,211.645,211.57,211.645,432800000.0
2008-01-14 19:28:00,211.645,211.73,211.64,211.715,365500000.0
2008-01-14 19:29:00,211.72,211.72,211.645,211.645,389000000.0
2008-01-14 19:30:00,211.645,211.645,211.59,211.605,402600000.0
2008-01-14 19:31:00,211.615,211.655,211.595,211.655,337900000.0
2008-01-14 19:32:00,211.655,211.655,211.605,211.63,357500000.0
2008-01-14 19:33:00,211.645,211.645,211.555,211.56,355600000.0
2008-01-14 19:34:00,211.56,211.56,211.505,211.54,266050000.0
2008-01-14 19:35:00,211.54,211.565,211.515,211.52,129600000.0
2008-01-14 19:36:00,211.52,211.55,211.5,211.51,316200000.0
2008-01-14 19:37:00,211.51,211.52,211.5,211.5,290400000.0
2008-01-14 19:38:00,211.5,211.535,211.48,211.48,125450000.0
2008-01-14 19:39:00,211.48,211.5,211.435,211.45,495300000.0
2008-01-14 19:40:00,211.455,211.47,211.445,211.45,347300000.0
2008-01-14 19:41:00,211.45,211.465,211.42,211.43,391900000.0
2008-01-14 19:42:00,211.435,211.48,211.43,211.445,348400000.0
2008-01-14 19:43:00,211.445,211.47,211.41,211.415,262400000.0
2008-01-14 19:44:00,211.41,211.435,211.4,211.405,137600000.0
2008-01-14 19:45:00,211.405,211.46,211.4,211.41,204100000.0
2008-01-14 19:46:00,211.41,211.46,211.41,211.45,185200000.0
2008-01-14 19:47:00,211.45,211.47,211.445,211.46,55900000.0
2008-01-14 19:48:00,211.46,211.465,211.43,211.44,119100000.0
2008-01-14 19:49:00,211.44,211.48,211.44,211.48,136100000.0
2008-01-14 19:50:00,211.48,211.495,211.47,211.48,102400000.0
2008-01-14 19:51:00,211.485,211.515,211.475,211.515,28000000.0
2008-01-14 19:52:00,211.515,211.56,211.515,211.535,150200000.0
2008-01-14 19:53:00,211.535,211.555,211.51,211.555,116200000.0
2008-01-14 19:54:00,211.555,211.645,211.555,211.635,100300000.0
2008-01-14 19:55:00,211.64,211.705,211.625,211.705,207000000.0
2008-01-14 19:56:00,211.705,211.715,211.685,211.695,60600000.0
2008-01-14 19:57:00,211.695,211.725,211.675,211.725,133200000.0
2008-01-14 19:58:00,211.72,211.765,211.71,211.71,280100000.0
2008-01-14 19:59:00,211.71,211.715,211.62,211.64,360000000.0
2008-01-14 20:00:00,211.64,211.775,211.615,211.775,554000000.0
2008-01-14 20:01:00,211.775,211.785,211.745,211.755,355500000.0
2008-01-14 20:02:00,211.755,211.785,211.75,211.78,183200000.0
2008-01-14 20:03:00,211.78,211.79,211.69,211.69,255800000.0
2008-01-14 20:04:00,211.69,211.695,211.655,211.675,122200000.0
2008-01-14 20:05:00,211.675,211.675,211.6,211.61,279200000.0
2008-01-14 20:06:00,211.63,211.695,211.61,211.67,285600000.0
2008-01-14 20:07:00,211.67,211.69,211.65,211.665,411100000.0
2008-01-14 20:08:00,211.66,211.675,211.66,211.675,179400000.0
2008-01-14 20:09:00,211.675,211.715,211.675,211.705,147200000.0
2008-01-14 20:10:00,211.72,211.735,211.65,211.665,372900000.0
2008-01-14 20:11:00,211.665,211.675,211.65,211.66,245900000.0
2008-01-14 20:12:00,211.665,211.67,211.625,211.64,219800000.0
2008-01-14 20:13:00,211.64,211.655,211.605,211.645,291000000.0
2008-01-14 20:14:00,211.645,211.67,211.615,211.67,427900000.0
2008-01-14 20:15:00,211.67,211.69,211.66,211.69,106000000.0
2008-01-14 20:16:00,211.69,211.695,211.665,211.685,77100000.0
2008-01-14 20:17:00,211.685,211.72,211.675,211.695,89100000.0
2008-01-14 20:18:00,211.695,211.705,211.6,211.605,356400000.0
2008-01-14 20:19:00,211.605,211.64,211.605,211.61,321200000.0
2008-01-14 20:20:00,211.605,211.66,211.605,211.645,249500000.0
2008-01-14 20:21:00,211.645,211.665,211.635,211.655,122400000.0
2008-01-14 20:22:00,211.655,211.73,211.645,211.73,232800000.0
2008-01-14 20:23:00,211.73,211.73,211.68,211.7,107600000.0
2008-01-14 20:24:00,211.7,211.7,211.67,211.68,130400000.0
2008-01-14 20:25:00,211.68,211.72,211.675,211.695,164800000.0
2008-01-14 20:26:00,211.695,211.7,211.635,211.64,213000000.0
2008-01-14 20:27:00,211.64,211.655,211.59,211.595,702999999.0
2008-01-14 20:28:00,211.6,211.605,211.555,211.565,391800000.0
2008-01-14 20:29:00,211.565,211.605,211.55,211.58,276400000.0
2008-01-14 20:30:00,211.58,211.6,211.56,211.595,169800000.0
2008-01-14 20:31:00,211.59,211.59,211.575,211.575,104000000.0
2008-01-14 20:32:00,211.575,211.6,211.575,211.58,64400000.0
2008-01-14 20:33:00,211.6,211.615,211.545,211.58,182500000.0
2008-01-14 20:34:00,211.575,211.6,211.575,211.575,208800000.0
2008-01-14 20:35:00,211.57,211.585,211.525,211.525,244200000.0
2008-01-14 20:36:00,211.525,211.575,211.47,211.565,443600000.0
2008-01-14 20:37:00,211.56,211.6,211.56,211.595,169700000.0
2008-01-14 20:38:00,211.59,211.64,211.58,211.605,497600000.0
2008-01-14 20:39:00,211.605,211.64,211.585,211.595,110100000.0
2008-01-14 20:40:00,211.595,211.63,211.555,211.62,201600000.0
2008-01-14 20:41:00,211.61,211.675,211.605,211.65,585900000.0
2008-01-14 20:42:00,211.65,211.7,211.64,211.665,387900000.0
2008-01-14 20:43:00,211.66,211.705,211.65,211.685,295300000.0
2008-01-14 20:44:00,211.685,211.78,211.685,211.765,179600000.0
2008-01-14 20:45:00,211.765,211.815,211.74,211.8,345600000.0
2008-01-14 20:46:00,211.8,211.805,211.735,211.74,290600000.0
2008-01-14 20:47:00,211.75,211.87,211.74,211.85,360000000.0
2008-01-14 20:48:00,211.85,211.88,211.81,211.845,494400000.0
2008-01-14 20:49:00,211.85,211.875,211.82,211.83,486300000.0
2008-01-14 20:50:00,211.83,211.915,211.825,211.895,333700000.0
2008-01-14 20:51:00,211.895,211.895,211.815,211.815,310400000.0
2008-01-14 20:52:00,211.81,211.86,211.785,211.84,207700000.0
2008-01-14 20:53:00,211.84,211.87,211.84,211.84,198100000.0
2008-01-14 20:54:00,211.84,211.85,211.805,211.805,288800000.0
2008-01-14 20:55:00,211.805,211.88,211.8,211.88,220000000.0
2008-01-14 20:56:00,211.88,211.89,211.835,211.84,243400000.0
2008-01-14 20:57:00,211.845,211.875,211.825,211.825,245000000.0
2008-01-14 20:58:00,211.83,211.895,211.825,211.885,187200000.0
2008-01-14 20:59:00,211.885,211.895,211.855,211.89,196400000.0
2008-01-14 21:00:00,211.89,211.9,211.86,211.86,212400000.0
2008-01-14 21:01:00,211.86,211.86,211.82,211.82,287200000.0
2008-01-14 21:02:00,211.82,211.82,211.775,211.79,311300000.0
2008-01-14 21:03:00,211.79,211.825,211.78,211.795,305200000.0
2008-01-14 21:04:00,211.795,211.81,211.795,211.81,114400000.0
2008-01-14 21:05:00,211.81,211.81,211.79,211.805,108800000.0
2008-01-14 21:06:00,211.805,211.805,211.745,211.76,154100000.0
2008-01-14 21:07:00,211.76,211.77,211.74,211.74,135200000.0
2008-01-14 21:08:00,211.735,211.755,211.73,211.745,228700000.0
2008-01-14 21:09:00,211.78,211.84,211.78,211.78,274900000.0
2008-01-14 21:10:00,211.78,211.785,211.775,211.78,138800000.0
2008-01-14 21:11:00,211.78,211.78,211.72,211.73,120000000.0
2008-01-14 21:12:00,211.73,211.735,211.71,211.71,253600000.0
2008-01-14 21:13:00,211.71,211.72,211.705,211.72,200800000.0
2008-01-14 21:14:00,211.72,211.745,211.72,211.74,206300000.0
2008-01-14 21:15:00,211.74,211.75,211.735,211.745,109800000.0
2008-01-14 21:16:00,211.74,211.755,211.72,211.735,114200000.0
2008-01-14 21:17:00,211.735,211.745,211.69,211.715,172800000.0
2008-01-14 21:18:00,211.705,211.715,211.67,211.685,238200000.0
2008-01-14 21:19:00,211.685,211.685,211.64,211.65,290400000.0
2008-01-14 21:20:00,211.65,211.67,211.64,211.65,187200000.0
2008-01-14 21:21:00,211.65,211.68,211.65,211.665,153600000.0
2008-01-14 21:22:00,211.665,211.67,211.65,211.665,53600000.0
2008-01-14 21:23:00,211.665,211.67,211.66,211.665,75200000.0
2008-01-14 21:24:00,211.665,211.685,211.635,211.67,161500000.0
2008-01-14 21:25:00,211.675,211.69,211.665,211.67,100800000.0
2008-01-14 21:26:00,211.66,211.685,211.66,211.68,118400000.0
2008-01-14 21:27:00,211.685,211.685,211.65,211.655,114000000.0
2008-01-14 21:28:00,211.655,211.735,211.655,211.725,142600000.0
2008-01-14 21:29:00,211.725,211.735,211.71,211.72,70400000.0
2008-01-14 21:30:00,211.72,211.75,211.7,211.72,193600000.0
2008-01-14 21:31:00,211.73,211.78,211.73,211.745,149600000.0
2008-01-14 21:32:00,211.74,211.75,211.69,211.69,128600000.0
2008-01-14 21:33:00,211.68,211.7,211.67,211.68,116000000.0
2008-01-14 21:34:00,211.68,211.755,211.67,211.745,114400000.0
2008-01-14 21:35:00,211.745,211.77,211.745,211.76,92800000.0
2008-01-14 21:36:00,211.765,211.815,211.755,211.755,148800000.0
2008-01-14 21:37:00,211.755,211.815,211.755,211.8,103200000.0
2008-01-14 21:38:00,211.8,211.8,211.73,211.75,146400000.0
2008-01-14 21:39:00,211.75,211.82,211.75,211.775,146400000.0
2008-01-14 21:40:00,211.775,211.87,211.775,211.87,124800000.0
2008-01-14 21:41:00,211.87,211.885,211.815,211.855,184200000.0
2008-01-14 21:42:00,211.855,211.855,211.815,211.815,77600000.0
2008-01-14 21:43:00,211.815,211.815,211.75,211.775,303400000.0
2008-01-14 21:44:00,211.775,211.82,211.73,211.82,288200000.0
2008-01-14 21:45:00,211.82,211.82,211.755,211.755,145100000.0
2008-01-14 21:46:00,211.755,211.765,211.71,211.715,168700000.0
2008-01-14 21:47:00,211.715,211.74,211.715,211.725,98400000.0
2008-01-14 21:48:00,211.725,211.735,211.72,211.73,99200000.0
2008-01-14 21:49:00,211.73,211.845,211.715,211.83,471700000.0
2008-01-14 21:50:00,211.83,211.835,211.785,211.81,472100000.0
2008-01-14 21:51:00,211.81,211.825,211.77,211.8,262100000.0
2008-01-14 21:52:00,211.8,211.87,211.78,211.85,199200000.0
2008-01-14 21:53:00,211.845,211.85,211.795,211.805,265600000.0
2008-01-14 21:54:00,211.805,211.885,211.8,211.88,192000000.0
2008-01-14 21:55:00,211.88,211.895,211.845,211.85,200000000.0
2008-01-14 21:56:00,211.85,211.875,211.84,211.855,148700000.0
2008-01-14 21:57:00,211.855,211.855,211.79,211.825,187200000.0
2008-01-14 21:58:00,211.825,211.87,211.825,211.87,136900000.0
2008-01-14 21:59:00,211.87,211.915,211.855,211.87,289600000.0
2008-01-14 22:00:00,211.865,211.95,211.855,211.93,203400000.0
2008-01-14 22:01:00,211.93,211.93,211.89,211.9,144000000.0
2008-01-14 22:02:00,211.905,211.915,211.845,211.895,254400000.0
2008-01-14 22:03:00,211.895,211.9,211.855,211.9,114400000.0
2008-01-14 22:04:00,211.9,211.91,211.88,211.905,63200000.0
2008-01-14 22:05:00,211.905,211.91,211.855,211.9,128000000.0
2008-01-14 22:06:00,211.9,211.9,211.855,211.86,92000000.0
2008-01-14 22:07:00,211.86,211.875,211.81,211.82,200000000.0
2008-01-14 22:08:00,211.84,211.86,211.81,211.82,112600000.0
2008-01-14 22:09:00,211.82,211.835,211.785,211.81,165600000.0
2008-01-14 22:10:00,211.81,211.845,211.8,211.8,109700000.0
2008-01-14 22:11:00,211.8,211.82,211.79,211.8,104000000.0
2008-01-14 22:12:00,211.8,211.805,211.78,211.785,96800000.0
2008-01-14 22:13:00,211.785,211.785,211.73,211.73,214300000.0
2008-01-14 22:14:00,211.735,211.785,211.735,211.78,114400000.0
2008-01-14 22:15:00,211.78,211.78,211.74,211.765,102000000.0
2008-01-14 22:16:00,211.77,211.795,211.765,211.79,85800000.0
2008-01-14 22:17:00,211.785,211.785,211.76,211.775,71400000.0
2008-01-14 22:18:00,211.775,211.795,211.76,211.795,164200000.0
2008-01-14 22:19:00,211.795,211.815,211.78,211.805,78200000.0
2008-01-14 22:20:00,211.805,211.835,211.805,211.81,88000000.0
2008-01-14 22:21:00,211.81,211.81,211.79,211.79,169300000.0
2008-01-14 22:22:00,211.795,211.81,211.775,211.775,170400000.0
2008-01-14 22:23:00,211.775,211.79,211.735,211.74,124000000.0
2008-01-14 22:24:00,211.735,211.735,211.675,211.7,300300000.0
2008-01-14 22:25:00,211.7,211.74,211.68,211.74,131200000.0
2008-01-14 22:26:00,211.74,211.74,211.715,211.725,95300000.0
2008-01-14 22:27:00,211.725,211.73,211.71,211.72,92000000.0
2008-01-14 22:28:00,211.72,211.735,211.695,211.695,199600000.0
2008-01-14 22:29:00,211.695,211.695,211.58,211.605,343200000.0
2008-01-14 22:30:00,211.605,211.625,211.59,211.62,311600000.0
2008-01-14 22:31:00,211.625,211.65,211.575,211.575,189300000.0
2008-01-14 22:32:00,211.58,211.595,211.565,211.59,300600000.0
2008-01-14 22:33:00,211.59,211.645,211.58,211.635,181600000.0
2008-01-14 22:34:00,211.635,211.635,211.605,211.625,124000000.0
2008-01-14 22:35:00,211.62,211.645,211.62,211.645,133000000.0
2008-01-14 22:36:00,211.645,211.65,211.625,211.64,95200000.0
2008-01-14 22:37:00,211.64,211.66,211.63,211.65,153000000.0
2008-01-14 22:38:00,211.65,211.67,211.635,211.64,100700000.0
2008-01-14 22:39:00,211.635,211.66,211.635,211.65,127800000.0
2008-01-14 22:40:00,211.65,211.66,211.61,211.63,188900000.0
2008-01-14 22:41:00,211.625,211.64,211.59,211.605,140600000.0
2008-01-14 22:42:00,211.605,211.66,211.59,211.65,164000000.0
2008-01-14 22:43:00,211.65,211.67,211.63,211.65,151200000.0
2008-01-14 22:44:00,211.65,211.66,211.63,211.645,191200000.0
2008-01-14 22:45:00,211.645,211.65,211.59,211.61,108000000.0
2008-01-14 22:46:00,211.61,211.61,211.6,211.6,41300000.0
2008-01-14 22:47:00,211.595,211.61,211.595,211.61,67200000.0
2008-01-14 22:48:00,211.61,211.62,211.61,211.615,110200000.0
2008-01-14 22:49:00,211.63,211.65,211.615,211.65,80200000.0
2008-01-14 22:50:00,211.65,211.675,211.65,211.665,139000000.0
2008-01-14 22:51:00,211.665,211.685,211.66,211.675,151800000.0
2008-01-14 22:52:00,211.675,211.705,211.675,211.68,91200000.0
2008-01-14 22:53:00,211.68,211.69,211.65,211.65,185600000.0
2008-01-14 22:54:00,211.66,211.69,211.645,211.645,159400000.0
2008-01-14 22:55:00,211.645,211.655,211.635,211.655,225800000.0
2008-01-14 22:56:00,211.655,211.67,211.655,211.67,74400000.0
2008-01-14 22:57:00,211.67,211.685,211.655,211.685,241700000.0
2008-01-14 22:58:00,211.685,211.685,211.65,211.66,298100000.0
2008-01-14 22:59:00,211.665,211.7,211.65,211.66,246000000.0
2008-01-14 23:00:00,211.66,211.685,211.63,211.655,535400000.0
2008-01-14 23:01:00,211.655,211.665,211.645,211.645,319600000.0
2008-01-14 23:02:00,211.645,211.665,211.635,211.665,122300000.0
2008-01-14 23:03:00,211.665,211.675,211.65,211.67,216600000.0
2008-01-14 23:04:00,211.67,211.67,211.62,211.635,354000000.0
2008-01-14 23:05:00,211.635,211.64,211.63,211.64,154500000.0
2008-01-14 23:06:00,211.64,211.64,211.63,211.63,81600000.0
2008-01-14 23:07:00,211.63,211.645,211.625,211.645,158400000.0
2008-01-14 23:08:00,211.645,211.655,211.645,211.65,63400000.0
2008-01-14 23:09:00,211.655,211.655,211.64,211.64,80400000.0
2008-01-14 23:10:00,211.655,211.655,211.64,211.655,67100000.0
2008-01-14 23:11:00,211.655,211.655,211.64,211.64,76600000.0
2008-01-14 23:12:00,211.64,211.665,211.635,211.64,138600000.0
2008-01-14 23:13:00,211.64,211.64,211.635,211.64,108100000.0
2008-01-14 23:14:00,211.64,211.64,211.62,211.64,86000000.0
2008-01-14 23:15:00,211.64,211.64,211.635,211.64,43200000.0
2008-01-14 23:16:00,211.64,211.64,211.61,211.62,110500000.0
2008-01-14 23:17:00,211.61,211.625,211.595,211.6,194100000.0
2008-01-14 23:18:00,211.6,211.62,211.595,211.62,124000000.0
2008-01-14 23:19:00,211.62,211.62,211.595,211.61,157200000.0
2008-01-14 23:20:00,211.61,211.625,211.61,211.625,137700000.0
2008-01-14 23:21:00,211.625,211.63,211.62,211.625,225800000.0
2008-01-14 23:22:00,211.63,211.65,211.625,211.65,179700000.0
2008-01-14 23:23:00,211.65,211.65,211.63,211.635,60800000.0
2008-01-14 23:24:00,211.635,211.65,211.625,211.65,200400000.0
2008-01-14 23:25:00,211.65,211.68,211.65,211.68,112800000.0
2008-01-14 23:26:00,211.675,211.68,211.67,211.68,101800000.0
2008-01-14 23:27:00,211.68,211.68,211.65,211.65,104700000.0
2008-01-14 23:28:00,211.65,211.655,211.64,211.65,97400000.0
2008-01-14 23:29:00,211.65,211.67,211.645,211.665,144700000.0
2008-01-14 23:30:00,211.66,211.665,211.625,211.645,175800000.0
2008-01-14 23:31:00,211.64,211.655,211.625,211.625,78200000.0
2008-01-14 23:32:00,211.625,211.635,211.605,211.625,160900000.0
2008-01-14 23:33:00,211.625,211.625,211.605,211.61,104000000.0
2008-01-14 23:34:00,211.61,211.63,211.6,211.615,106300000.0
2008-01-14 23:35:00,211.615,211.64,211.61,211.62,65400000.0
2008-01-14 23:36:00,211.62,211.62,211.61,211.62,66600000.0
2008-01-14 23:37:00,211.62,211.635,211.595,211.595,138800000.0
2008-01-14 23:38:00,211.595,211.6,211.58,211.585,138000000.0
2008-01-14 23:39:00,211.58,211.615,211.58,211.615,97400000.0
2008-01-14 23:40:00,211.615,211.615,211.6,211.605,90200000.0
2008-01-14 23:41:00,211.605,211.66,211.595,211.655,193600000.0
2008-01-14 23:42:00,211.655,211.665,211.655,211.655,124000000.0
2008-01-14 23:43:00,211.655,211.67,211.64,211.645,189600000.0
2008-01-14 23:44:00,211.655,211.66,211.645,211.66,203200000.0
2008-01-14 23:45:00,211.67,211.71,211.645,211.655,157600000.0
2008-01-14 23:46:00,211.655,211.675,211.65,211.67,64000000.0
2008-01-14 23:47:00,211.67,211.705,211.66,211.7,89600000.0
2008-01-14 23:48:00,211.705,211.705,211.685,211.695,105600000.0
2008-01-14 23:49:00,211.695,211.695,211.66,211.66,348300000.0
2008-01-14 23:50:00,211.66,211.71,211.65,211.7,53600000.0
2008-01-14 23:51:00,211.7,211.72,211.69,211.72,65600000.0
2008-01-14 23:52:00,211.72,211.72,211.685,211.685,95700000.0
2008-01-14 23:53:00,211.685,211.685,211.61,211.625,231100000.0
2008-01-14 23:54:00,211.61,211.635,211.595,211.635,128500000.0
2008-01-14 23:55:00,211.625,211.625,211.52,211.55,278800000.0
2008-01-14 23:56:00,211.55,211.55,211.49,211.49,290400000.0
2008-01-14 23:57:00,211.49,211.56,211.45,211.56,251200000.0
2008-01-14 23:58:00,211.54,211.56,211.5,211.55,212100000.0
2008-01-14 23:59:00,211.55,211.56,211.54,211.54,72000000.0
2008-01-15 00:00:00,211.54,211.54,211.49,211.53,120300000.0
2008-01-15 00:01:00,211.5,211.54,211.5,211.51,192500000.0
2008-01-15 00:02:00,211.51,211.51,211.47,211.49,193600000.0
2008-01-15 00:03:00,211.49,211.49,211.45,211.45,212400000.0
2008-01-15 00:04:00,211.48,211.49,211.43,211.45,402100000.0
2008-01-15 00:05:00,211.45,211.47,211.42,211.43,437600000.0
2008-01-15 00:06:00,211.43,211.47,211.42,211.46,397400000.0
2008-01-15 00:07:00,211.46,211.5,211.44,211.47,259000000.0
2008-01-15 00:08:00,211.47,211.5,211.44,211.5,275700000.0
2008-01-15 00:09:00,211.5,211.53,211.5,211.53,218400000.0
2008-01-15 00:10:00,211.53,211.58,211.37,211.55,517099999.0
2008-01-15 00:11:00,211.55,211.58,211.51,211.57,555600000.0
2008-01-15 00:12:00,211.57,211.58,211.56,211.57,115200000.0
2008-01-15 00:13:00,211.58,211.58,211.55,211.57,41100000.0
2008-01-15 00:14:00,211.57,211.65,211.56,211.62,235300000.0
2008-01-15 00:15:00,211.62,211.65,211.62,211.63,157600000.0
2008-01-15 00:16:00,211.63,211.63,211.61,211.62,141200000.0
2008-01-15 00:17:00,211.62,211.62,211.59,211.6,202000000.0
2008-01-15 00:18:00,211.6,211.6,211.59,211.6,205000001.0
2008-01-15 00:19:00,211.575,211.6,211.575,211.6,11600000.0
2008-01-15 00:20:00,211.6,211.6,211.6,211.6,22500000.0
2008-01-15 00:21:00,211.6,211.6,211.59,211.6,91000000.0
2008-01-15 00:22:00,211.6,211.61,211.59,211.6,74600000.0
2008-01-15 00:23:00,211.6,211.6,211.59,211.6,79000000.0
2008-01-15 00:24:00,211.6,211.6,211.57,211.57,52500000.0
2008-01-15 00:25:00,211.59,211.62,211.58,211.59,79000000.0
2008-01-15 00:26:00,211.59,211.6,211.58,211.58,23800000.0
2008-01-15 00:27:00,211.6,211.6,211.58,211.6,25200000.0
2008-01-15 00:28:00,211.6,211.6,211.59,211.6,54500000.0
2008-01-15 00:29:00,211.6,211.61,211.59,211.59,111100000.0
2008-01-15 00:30:00,211.59,211.59,211.58,211.59,446000000.0
2008-01-15 00:31:00,211.59,211.62,211.575,211.615,207000000.0
2008-01-15 00:32:00,211.615,211.655,211.615,211.655,303100000.0
2008-01-15 00:33:00,211.655,211.655,211.64,211.65,116600000.0
2008-01-15 00:34:00,211.65,211.66,211.64,211.65,168400000.0
2008-01-15 00:35:00,211.65,211.65,211.65,211.65,77600000.0
2008-01-15 00:36:00,211.65,211.65,211.615,211.625,196600000.0
2008-01-15 00:37:00,211.62,211.63,211.62,211.625,189600000.0
2008-01-15 00:38:00,211.625,211.64,211.62,211.63,146500000.0
2008-01-15 00:39:00,211.63,211.63,211.62,211.63,173100000.0
2008-01-15 00:40:00,211.62,211.635,211.6,211.61,111800000.0
2008-01-15 00:41:00,211.61,211.63,211.61,211.61,186700000.0
2008-01-15 00:42:00,211.61,211.65,211.605,211.635,419100000.0
2008-01-15 00:43:00,211.635,211.635,211.61,211.615,140400000.0
2008-01-15 00:44:00,211.62,211.63,211.61,211.62,533699995.0
2008-01-15 00:45:00,211.62,211.64,211.62,211.62,403400000.0
2008-01-15 00:46:00,211.62,211.65,211.61,211.64,461100004.0
2008-01-15 00:47:00,211.63,211.64,211.62,211.63,347700000.0
2008-01-15 00:48:00,211.63,211.63,211.62,211.62,130600000.0
2008-01-15 00:49:00,211.63,211.635,211.62,211.63,85200000.0
2008-01-15 00:50:00,211.63,211.64,211.62,211.62,384000000.0
2008-01-15 00:51:00,211.62,211.635,211.61,211.63,165700000.0
2008-01-15 00:52:00,211.63,211.63,211.505,211.52,488700000.0
2008-01-15 00:53:00,211.5,211.58,211.47,211.53,785700000.0
2008-01-15 00:54:00,211.56,211.59,211.53,211.57,766200000.0
2008-01-15 00:55:00,211.57,211.61,211.55,211.56,373600000.0
2008-01-15 00:56:00,211.555,211.56,211.47,211.5,578400000.0
2008-01-15 00:57:00,211.5,211.55,211.47,211.475,554000000.0
2008-01-15 00:58:00,211.475,211.48,211.41,211.43,573700000.0
2008-01-15 00:59:00,211.43,211.45,211.41,211.41,260900000.0
2008-01-15 01:00:00,211.415,211.48,211.4,211.435,530300000.0
2008-01-15 01:01:00,211.435,211.53,211.435,211.53,361700000.0
2008-01-15 01:02:00,211.53,211.56,211.445,211.445,765300000.0
2008-01-15 01:03:00,211.44,211.475,211.415,211.46,477900000.0
2008-01-15 01:04:00,211.46,211.47,211.44,211.44,467500000.0
2008-01-15 01:05:00,211.45,211.54,211.44,211.53,618000000.0
2008-01-15 01:06:00,211.53,211.53,211.495,211.51,422700000.0
2008-01-15 01:07:00,211.51,211.52,211.485,211.49,206000000.0
2008-01-15 01:08:00,211.49,211.49,211.46,211.46,238400000.0
2008-01-15 01:09:00,211.46,211.47,211.42,211.43,301600000.0
2008-01-15 01:10:00,211.43,211.43,211.4,211.41,257400000.0
2008-01-15 01:11:00,211.41,211.445,211.41,211.445,263800000.0
2008-01-15 01:12:00,211.44,211.47,211.44,211.47,116400000.0
2008-01-15 01:13:00,211.465,211.505,211.465,211.5,135700000.0
2008-01-15 01:14:00,211.5,211.505,211.47,211.5,378700000.0
2008-01-15 01:15:00,211.5,211.51,211.48,211.5,175000000.0
2008-01-15 01:16:00,211.5,211.52,211.49,211.515,260000000.0
2008-01-15 01:17:00,211.515,211.53,211.49,211.51,723600000.0
2008-01-15 01:18:00,211.51,211.56,211.49,211.56,405700000.0
2008-01-15 01:19:00,211.55,211.61,211.54,211.59,485300000.0
2008-01-15 01:20:00,211.59,211.61,211.54,211.54,395000000.0
2008-01-15 01:21:00,211.56,211.61,211.55,211.61,296000000.0
2008-01-15 01:22:00,211.605,211.61,211.53,211.56,257800000.0
2008-01-15 01:23:00,211.56,211.57,211.46,211.52,509300000.0
2008-01-15 01:24:00,211.53,211.54,211.495,211.51,317400000.0
2008-01-15 01:25:00,211.51,211.53,211.495,211.53,188400000.0
2008-01-15 01:26:00,211.53,211.54,211.395,211.395,283600000.0
2008-01-15 01:27:00,211.4,211.46,211.375,211.425,576500000.0
2008-01-15 01:28:00,211.43,211.45,211.42,211.44,359900000.0
2008-01-15 01:29:00,211.44,211.45,211.41,211.42,564900000.0
2008-01-15 01:30:00,211.42,211.45,211.38,211.39,492000000.0
2008-01-15 01:31:00,211.39,211.47,211.39,211.47,698300000.0
2008-01-15 01:32:00,211.45,211.53,211.45,211.475,560700000.0
2008-01-15 01:33:00,211.475,211.5,211.42,211.45,209200000.0
2008-01-15 01:34:00,211.45,211.46,211.43,211.46,349800000.0
2008-01-15 01:35:00,211.48,211.48,211.45,211.46,345600000.0
2008-01-15 01:36:00,211.47,211.48,211.45,211.45,321200000.0
2008-01-15 01:37:00,211.45,211.455,211.435,211.45,237900000.0
2008-01-15 01:38:00,211.45,211.47,211.45,211.46,164500000.0
2008-01-15 01:39:00,211.46,211.49,211.43,211.45,398200000.0
2008-01-15 01:40:00,211.45,211.48,211.43,211.47,139400000.0
2008-01-15 01:41:00,211.47,211.52,211.47,211.51,256800000.0
2008-01-15 01:42:00,211.51,211.51,211.49,211.5,281400000.0
2008-01-15 01:43:00,211.51,211.55,211.5,211.54,196000000.0
2008-01-15 01:44:00,211.54,211.57,211.52,211.56,139100000.0
2008-01-15 01:45:00,211.56,211.62,211.56,211.6,260400000.0
2008-01-15 01:46:00,211.6,211.6,211.54,211.56,280800000.0
2008-01-15 01:47:00,211.56,211.61,211.53,211.585,251800000.0
2008-01-15 01:48:00,211.585,211.62,211.55,211.61,347100000.0
2008-01-15 01:49:00,211.61,211.62,211.59,211.6,220900000.0
2008-01-15 01:50:00,211.6,211.6,211.57,211.58,72300000.0
2008-01-15 01:51:00,211.58,211.59,211.57,211.58,60100000.0
2008-01-15 01:52:00,211.58,211.61,211.58,211.585,402500000.0
2008-01-15 01:53:00,211.59,211.59,211.57,211.57,40700000.0
2008-01-15 01:54:00,211.58,211.61,211.565,211.6,376900000.0
2008-01-15 01:55:00,211.6,211.61,211.58,211.61,167800000.0
2008-01-15 01:56:00,211.61,211.61,211.575,211.59,148600000.0
2008-01-15 01:57:00,211.59,211.59,211.56,211.56,85600000.0
2008-01-15 01:58:00,211.56,211.56,211.535,211.55,134800000.0
2008-01-15 01:59:00,211.55,211.55,211.535,211.54,87600000.0
2008-01-15 02:00:00,211.545,211.55,211.515,211.52,124000000.0
2008-01-15 02:01:00,211.52,211.53,211.475,211.485,217500000.0
2008-01-15 02:02:00,211.485,211.515,211.44,211.515,135300000.0
2008-01-15 02:03:00,211.515,211.555,211.39,211.405,205700000.0
2008-01-15 02:04:00,211.405,211.425,211.33,211.39,262800000.0
2008-01-15 02:05:00,211.39,211.4,211.38,211.39,174500000.0
2008-01-15 02:06:00,211.39,211.41,211.35,211.4,133300000.0
2008-01-15 02:07:00,211.38,211.43,211.38,211.43,71200000.0
2008-01-15 02:08:00,211.42,211.43,211.36,211.37,189000000.0
2008-01-15 02:09:00,211.37,211.37,211.295,211.31,274000000.0
2008-01-15 02:10:00,211.305,211.36,211.285,211.31,400700000.0
2008-01-15 02:11:00,211.3,211.37,211.285,211.325,802700000.0
2008-01-15 02:12:00,211.33,211.35,211.29,211.29,280200000.0
2008-01-15 02:13:00,211.29,211.35,211.28,211.305,273700000.0
2008-01-15 02:14:00,211.305,211.35,211.305,211.35,327800000.0
2008-01-15 02:15:00,211.35,211.4,211.325,211.4,296800000.0
2008-01-15 02:16:00,211.4,211.45,211.39,211.42,221600000.0
2008-01-15 02:17:00,211.42,211.445,211.41,211.42,201200000.0
2008-01-15 02:18:00,211.42,211.42,211.38,211.385,242400000.0
2008-01-15 02:19:00,211.385,211.385,211.31,211.33,233900000.0
2008-01-15 02:20:00,211.33,211.35,211.31,211.35,164200000.0
2008-01-15 02:21:00,211.35,211.46,211.35,211.41,199000000.0
2008-01-15 02:22:00,211.415,211.465,211.41,211.43,186600000.0
2008-01-15 02:23:00,211.43,211.48,211.43,211.48,200000000.0
2008-01-15 02:24:00,211.48,211.48,211.435,211.44,333700000.0
2008-01-15 02:25:00,211.44,211.44,211.34,211.35,287800000.0
2008-01-15 02:26:00,211.35,211.43,211.34,211.42,292300000.0
2008-01-15 02:27:00,211.42,211.46,211.39,211.42,406000000.0
2008-01-15 02:28:00,211.415,211.44,211.415,211.435,272900000.0
2008-01-15 02:29:00,211.435,211.465,211.42,211.42,136700000.0
2008-01-15 02:30:00,211.42,211.47,211.42,211.46,142600000.0
2008-01-15 02:31:00,211.465,211.48,211.4,211.42,232900000.0
2008-01-15 02:32:00,211.415,211.45,211.355,211.365,434100000.0
2008-01-15 02:33:00,211.365,211.385,211.31,211.31,515700000.0
2008-01-15 02:34:00,211.325,211.335,211.27,211.29,393600000.0
2008-01-15 02:35:00,211.29,211.33,211.26,211.315,542500000.0
2008-01-15 02:36:00,211.325,211.385,211.315,211.37,307900000.0
2008-01-15 02:37:00,211.375,211.375,211.33,211.335,260700000.0
2008-01-15 02:38:00,211.335,211.405,211.335,211.375,112000000.0
2008-01-15 02:39:00,211.375,211.4,211.335,211.35,313600000.0
2008-01-15 02:40:00,211.35,211.415,211.35,211.41,267500000.0
2008-01-15 02:41:00,211.405,211.41,211.375,211.4,88000000.0
2008-01-15 02:42:00,211.4,211.42,211.395,211.395,142100000.0
2008-01-15 02:43:00,211.395,211.42,211.375,211.405,171400000.0
2008-01-15 02:44:00,211.405,211.45,211.395,211.41,215100000.0
2008-01-15 02:45:00,211.41,211.42,211.39,211.395,160400000.0
2008-01-15 02:46:00,211.395,211.4,211.34,211.34,172300000.0
2008-01-15 02:47:00,211.34,211.35,211.195,211.215,381400000.0
2008-01-15 02:48:00,211.22,211.25,211.17,211.17,473599999.0
2008-01-15 02:49:00,211.19,211.21,211.145,211.15,353800000.0
2008-01-15 02:50:00,211.145,211.2,211.125,211.16,298500000.0
2008-01-15 02:51:00,211.16,211.2,211.15,211.19,155400000.0
2008-01-15 02:52:00,211.19,211.2,211.035,211.06,429700000.0
2008-01-15 02:53:00,211.06,211.125,211.02,211.05,261700000.0
2008-01-15 02:54:00,211.05,211.13,211.03,211.07,316500000.0
2008-01-15 02:55:00,211.07,211.16,211.015,211.1,416000000.0
2008-01-15 02:56:00,211.095,211.23,211.095,211.21,529399998.0
2008-01-15 02:57:00,211.21,211.21,211.11,211.15,224300000.0
2008-01-15 02:58:00,211.15,211.15,211.12,211.135,132100000.0
2008-01-15 02:59:00,211.135,211.17,211.11,211.15,368600000.0
2008-01-15 03:00:00,211.15,211.17,211.12,211.13,763000000.0
2008-01-15 03:01:00,211.13,211.18,211.13,211.17,394400000.0
2008-01-15 03:02:00,211.17,211.22,211.165,211.22,420100000.0
2008-01-15 03:03:00,211.21,211.21,211.16,211.16,454400000.0
2008-01-15 03:04:00,211.16,211.25,211.16,211.25,548700000.0
2008-01-15 03:05:00,211.25,211.32,211.245,211.32,820100000.0
2008-01-15 03:06:00,211.32,211.32,211.265,211.27,343800000.0
2008-01-15 03:07:00,211.27,211.29,211.23,211.25,285700000.0
2008-01-15 03:08:00,211.25,211.255,211.22,211.255,146700000.0
2008-01-15 03:09:00,211.255,211.3,211.255,211.29,177600000.0
2008-01-15 03:10:00,211.29,211.29,211.235,211.26,527700000.0
2008-01-15 03:11:00,211.26,211.28,211.26,211.28,162900000.0
2008-01-15 03:12:00,211.28,211.34,211.28,211.34,239300000.0
2008-01-15 03:13:00,211.34,211.36,211.29,211.32,599800000.0
2008-01-15 03:14:00,211.32,211.34,211.32,211.32,424000000.0
2008-01-15 03:15:00,211.32,211.33,211.3,211.32,581600000.0
2008-01-15 03:16:00,211.32,211.32,211.3,211.3,557500000.0
2008-01-15 03:17:00,211.3,211.34,211.3,211.33,274800000.0
2008-01-15 03:18:00,211.33,211.34,211.32,211.34,106000000.0
2008-01-15 03:19:00,211.34,211.34,211.315,211.32,297100000.0
2008-01-15 03:20:00,211.32,211.34,211.31,211.31,372400000.0
2008-01-15 03:21:00,211.31,211.34,211.31,211.34,176400000.0
2008-01-15 03:22:00,211.34,211.37,211.28,211.3,310700000.0
2008-01-15 03:23:00,211.28,211.3,211.25,211.29,308000000.0
2008-01-15 03:24:00,211.29,211.3,211.28,211.3,190400000.0
2008-01-15 03:25:00,211.3,211.3,211.28,211.29,272300000.0
2008-01-15 03:26:00,211.29,211.32,211.24,211.27,287700000.0
2008-01-15 03:27:00,211.265,211.27,211.2,211.2,113200000.0
2008-01-15 03:28:00,211.195,211.22,211.145,211.15,305400000.0
2008-01-15 03:29:00,211.145,211.15,211.065,211.105,342700000.0
2008-01-15 03:30:00,211.105,211.13,211.08,211.085,392000000.0
2008-01-15 03:31:00,211.085,211.14,211.085,211.14,259200000.0
2008-01-15 03:32:00,211.14,211.18,211.12,211.18,281100000.0
2008-01-15 03:33:00,211.18,211.22,211.13,211.14,215400000.0
2008-01-15 03:34:00,211.14,211.15,211.125,211.15,167600000.0
2008-01-15 03:35:00,211.15,211.15,211.05,211.05,146500000.0
2008-01-15 03:36:00,211.05,211.08,211.05,211.07,181400000.0
2008-01-15 03:37:00,211.07,211.07,210.99,211.035,335000000.0
2008-01-15 03:38:00,211.035,211.1,211.035,211.06,245400000.0
2008-01-15 03:39:00,211.06,211.06,211.01,211.01,225400000.0
2008-01-15 03:40:00,211.01,211.02,211.0,211.0,90400000.0
2008-01-15 03:41:00,211.0,211.02,210.99,211.02,132000000.0
2008-01-15 03:42:00,211.02,211.03,210.985,211.0,226900000.0
2008-01-15 03:43:00,211.0,211.02,210.97,211.01,255700000.0
2008-01-15 03:44:00,211.01,211.02,211.005,211.02,87200000.0
2008-01-15 03:45:00,211.02,211.07,211.02,211.06,116800000.0
2008-01-15 03:46:00,211.06,211.06,211.005,211.01,236900000.0
2008-01-15 03:47:00,211.02,211.02,210.975,210.98,245300000.0
2008-01-15 03:48:00,210.975,211.0,210.96,210.98,400200000.0
2008-01-15 03:49:00,210.98,211.01,210.98,211.0,101600000.0
2008-01-15 03:50:00,210.995,211.04,210.995,211.02,168800000.0
2008-01-15 03:51:00,211.02,211.04,211.0,211.04,291300000.0
2008-01-15 03:52:00,211.04,211.05,211.025,211.05,181900000.0
2008-01-15 03:53:00,211.045,211.07,211.045,211.055,164800000.0
2008-01-15 03:54:00,211.055,211.08,211.055,211.07,201400000.0
2008-01-15 03:55:00,211.07,211.08,211.055,211.08,180000000.0
2008-01-15 03:56:00,211.085,211.09,211.055,211.07,139800000.0
2008-01-15 03:57:00,211.07,211.07,210.995,211.035,229000000.0
2008-01-15 03:58:00,211.04,211.07,210.995,211.005,154600000.0
2008-01-15 03:59:00,211.01,211.03,210.995,211.0,145300000.0
2008-01-15 04:00:00,211.0,211.025,210.975,211.005,228600000.0
2008-01-15 04:01:00,211.0,211.035,210.995,211.015,95900000.0
2008-01-15 04:02:00,211.01,211.025,210.97,211.0,231100000.0
2008-01-15 04:03:00,211.01,211.02,211.01,211.015,71900000.0
2008-01-15 04:04:00,211.015,211.03,211.0,211.015,113800000.0
2008-01-15 04:05:00,211.015,211.03,210.995,211.03,101200000.0
2008-01-15 04:06:00,211.03,211.06,211.025,211.06,90400000.0
2008-01-15 04:07:00,211.06,211.08,211.05,211.07,119200000.0
2008-01-15 04:08:00,211.07,211.1,211.06,211.095,95300000.0
2008-01-15 04:09:00,211.09,211.105,211.09,211.095,77100000.0
2008-01-15 04:10:00,211.095,211.12,211.08,211.105,88000000.0
2008-01-15 04:11:00,211.1,211.12,211.085,211.1,100400000.0
2008-01-15 04:12:00,211.1,211.105,211.08,211.1,98300000.0
2008-01-15 04:13:00,211.1,211.1,211.075,211.08,77300000.0
2008-01-15 04:14:00,211.08,211.1,211.07,211.08,123600000.0
2008-01-15 04:15:00,211.08,211.09,211.035,211.05,135300000.0
2008-01-15 04:16:00,211.05,211.08,211.03,211.07,164000000.0
2008-01-15 04:17:00,211.07,211.07,211.025,211.05,93700000.0
2008-01-15 04:18:00,211.05,211.08,211.05,211.07,154800000.0
2008-01-15 04:19:00,211.07,211.075,211.07,211.07,67400000.0
2008-01-15 04:20:00,211.07,211.085,211.07,211.08,59200000.0
2008-01-15 04:21:00,211.08,211.09,211.07,211.085,84200000.0
2008-01-15 04:22:00,211.085,211.085,211.07,211.07,33800000.0
2008-01-15 04:23:00,211.07,211.08,211.06,211.07,105300000.0
2008-01-15 04:24:00,211.07,211.08,211.065,211.08,74600000.0
2008-01-15 04:25:00,211.08,211.11,211.07,211.1,287200000.0
2008-01-15 04:26:00,211.1,211.15,211.1,211.15,118600000.0
2008-01-15 04:27:00,211.14,211.15,211.12,211.15,79200000.0
2008-01-15 04:28:00,211.15,211.17,211.13,211.14,134400000.0
2008-01-15 04:29:00,211.14,211.17,211.13,211.15,80400000.0
2008-01-15 04:30:00,211.15,211.2,211.12,211.2,153400000.0
2008-01-15 04:31:00,211.2,211.21,211.185,211.2,125800000.0
2008-01-15 04:32:00,211.2,211.215,211.17,211.17,134500000.0
2008-01-15 04:33:00,211.17,211.175,211.14,211.155,118000000.0
2008-01-15 04:34:00,211.15,211.18,211.15,211.175,115400000.0
2008-01-15 04:35:00,211.175,211.175,211.15,211.15,45300000.0
2008-01-15 04:36:00,211.15,211.175,211.15,211.17,85800000.0
2008-01-15 04:37:00,211.17,211.175,211.15,211.15,72000000.0
2008-01-15 04:38:00,211.15,211.15,211.13,211.14,116600000.0
2008-01-15 04:39:00,211.13,211.155,211.13,211.15,120500000.0
2008-01-15 04:40:00,211.15,211.175,211.15,211.17,84000000.0
2008-01-15 04:41:00,211.17,211.17,211.165,211.17,60800000.0
2008-01-15 04:42:00,211.17,211.19,211.17,211.185,74400000.0
2008-01-15 04:43:00,211.195,211.21,211.185,211.21,56000000.0
2008-01-15 04:44:00,211.21,211.25,211.19,211.23,149600000.0
2008-01-15 04:45:00,211.23,211.28,211.23,211.28,88900000.0
2008-01-15 04:46:00,211.28,211.32,211.26,211.29,206600000.0
2008-01-15 04:47:00,211.29,211.3,211.26,211.29,172800000.0
2008-01-15 04:48:00,211.29,211.31,211.27,211.3,182400000.0
2008-01-15 04:49:00,211.3,211.31,211.28,211.28,129600000.0
2008-01-15 04:50:00,211.28,211.28,211.27,211.28,67000000.0
2008-01-15 04:51:00,211.28,211.29,211.27,211.29,68600000.0
2008-01-15 04:52:00,211.29,211.31,211.28,211.29,98500000.0
2008-01-15 04:53:00,211.29,211.29,211.265,211.29,36800000.0
2008-01-15 04:54:00,211.29,211.29,211.23,211.23,43600000.0
2008-01-15 04:55:00,211.29,211.29,211.285,211.285,61500000.0
2008-01-15 04:56:00,211.285,211.31,211.285,211.295,103200000.0
2008-01-15 04:57:00,211.295,211.315,211.26,211.31,137100000.0
2008-01-15 04:58:00,211.31,211.32,211.29,211.29,190600000.0
2008-01-15 04:59:00,211.29,211.3,211.29,211.29,122200000.0
2008-01-15 05:00:00,211.29,211.31,211.29,211.3,108900000.0
2008-01-15 05:01:00,211.3,211.36,211.29,211.34,231900000.0
2008-01-15 05:02:00,211.34,211.36,211.33,211.33,182000000.0
2008-01-15 05:03:00,211.33,211.37,211.33,211.36,180700000.0
2008-01-15 05:04:00,211.36,211.38,211.335,211.35,270800000.0
2008-01-15 05:05:00,211.35,211.38,211.335,211.37,430100000.0
2008-01-15 05:06:00,211.37,211.38,211.36,211.36,100800000.0
2008-01-15 05:07:00,211.36,211.39,211.35,211.375,92000000.0
2008-01-15 05:08:00,211.375,211.39,211.36,211.36,143300000.0
2008-01-15 05:09:00,211.36,211.38,211.36,211.38,71500000.0
2008-01-15 05:10:00,211.38,211.4,211.345,211.37,273000000.0
2008-01-15 05:11:00,211.365,211.4,211.345,211.345,250800000.0
2008-01-15 05:12:00,211.345,211.355,211.295,211.3,121000000.0
2008-01-15 05:13:00,211.3,211.31,211.275,211.275,100200000.0
2008-01-15 05:14:00,211.275,211.29,211.205,211.205,131800000.0
2008-01-15 05:15:00,211.205,211.24,211.115,211.145,352800000.0
2008-01-15 05:16:00,211.15,211.18,211.14,211.18,193600000.0
2008-01-15 05:17:00,211.18,211.235,211.17,211.2,328900000.0
2008-01-15 05:18:00,211.195,211.285,211.195,211.255,222100000.0
2008-01-15 05:19:00,211.255,211.265,211.22,211.22,67400000.0
2008-01-15 05:20:00,211.22,211.305,211.2,211.25,386400000.0
2008-01-15 05:21:00,211.245,211.26,211.225,211.24,191500000.0
2008-01-15 05:22:00,211.24,211.24,211.225,211.225,60800000.0
2008-01-15 05:23:00,211.225,211.23,211.19,211.21,177600000.0
2008-01-15 05:24:00,211.21,211.24,211.18,211.235,158200000.0
2008-01-15 05:25:00,211.235,211.24,211.2,211.215,120200000.0
2008-01-15 05:26:00,211.22,211.22,211.2,211.2,125600000.0
2008-01-15 05:27:00,211.2,211.215,211.2,211.2,74800000.0
2008-01-15 05:28:00,211.215,211.23,211.195,211.195,87400000.0
2008-01-15 05:29:00,211.205,211.22,211.18,211.2,82400000.0
2008-01-15 05:30:00,211.2,211.23,211.19,211.195,44000000.0
2008-01-15 05:31:00,211.19,211.205,211.19,211.205,151400000.0
2008-01-15 05:32:00,211.205,211.25,211.2,211.23,264000000.0
2008-01-15 05:33:00,211.23,211.23,211.17,211.2,170400000.0
2008-01-15 05:34:00,211.2,211.21,211.18,211.2,214400000.0
2008-01-15 05:35:00,211.2,211.21,211.17,211.185,260900000.0
2008-01-15 05:36:00,211.185,211.19,211.17,211.175,235600000.0
2008-01-15 05:37:00,211.175,211.19,211.16,211.175,109800000.0
2008-01-15 05:38:00,211.175,211.19,211.16,211.18,142400000.0
2008-01-15 05:39:00,211.18,211.19,211.14,211.18,101600000.0
2008-01-15 05:40:00,211.18,211.18,211.07,211.16,149500000.0
2008-01-15 05:41:00,211.16,211.16,211.06,211.08,238500000.0
2008-01-15 05:42:00,211.08,211.12,211.08,211.12,85200000.0
2008-01-15 05:43:00,211.12,211.12,211.085,211.11,209600000.0
2008-01-15 05:44:00,211.11,211.195,211.11,211.195,98400000.0
2008-01-15 05:45:00,211.19,211.21,211.13,211.21,249200000.0
2008-01-15 05:46:00,211.21,211.26,211.19,211.23,220000000.0
2008-01-15 05:47:00,211.23,211.28,211.21,211.23,278700000.0
2008-01-15 05:48:00,211.23,211.29,211.22,211.285,291200000.0
2008-01-15 05:49:00,211.285,211.285,211.225,211.25,192100000.0
2008-01-15 05:50:00,211.245,211.25,211.19,211.2,122500000.0
2008-01-15 05:51:00,211.2,211.23,211.19,211.22,153600000.0
2008-01-15 05:52:00,211.22,211.225,211.16,211.17,139200000.0
2008-01-15 05:53:00,211.17,211.18,211.16,211.18,208800000.0
2008-01-15 05:54:00,211.18,211.21,211.14,211.14,199200000.0
2008-01-15 05:55:00,211.14,211.15,211.125,211.15,203400000.0
2008-01-15 05:56:00,211.15,211.16,211.135,211.15,183800000.0
2008-01-15 05:57:00,211.15,211.17,211.125,211.125,104800000.0
2008-01-15 05:58:00,211.125,211.135,211.1,211.1,114400000.0
2008-01-15 05:59:00,211.1,211.14,211.085,211.085,306100000.0
2008-01-15 06:00:00,211.085,211.1,210.995,211.06,352700000.0
2008-01-15 06:01:00,211.065,211.08,211.06,211.065,104000000.0
2008-01-15 06:02:00,211.07,211.07,211.01,211.01,132500000.0
2008-01-15 06:03:00,211.005,211.02,210.96,210.99,286600000.0
2008-01-15 06:04:00,210.995,210.995,210.95,210.95,219600000.0
2008-01-15 06:05:00,210.97,210.98,210.955,210.96,124000000.0
2008-01-15 06:06:00,210.96,210.985,210.96,210.965,109600000.0
2008-01-15 06:07:00,210.965,211.03,210.965,210.98,193400000.0
2008-01-15 06:08:00,210.985,211.03,210.98,211.02,187900000.0
2008-01-15 06:09:00,211.02,211.03,210.985,211.0,338400000.0
2008-01-15 06:10:00,211.0,211.01,210.95,210.99,220000000.0
2008-01-15 06:11:00,210.99,211.04,210.97,211.01,285200000.0
2008-01-15 06:12:00,211.01,211.04,210.985,211.04,121600000.0
2008-01-15 06:13:00,211.04,211.08,211.04,211.06,120000000.0
2008-01-15 06:14:00,211.07,211.07,211.0,211.0,188100000.0
2008-01-15 06:15:00,211.01,211.06,211.005,211.02,218000000.0
2008-01-15 06:16:00,211.015,211.03,210.995,211.02,175600000.0
2008-01-15 06:17:00,211.02,211.02,210.995,211.0,102400000.0
2008-01-15 06:18:00,211.0,211.02,210.945,210.98,311400000.0
2008-01-15 06:19:00,210.98,211.0,210.965,211.0,162400000.0
2008-01-15 06:20:00,211.0,211.015,210.98,211.0,250500000.0
2008-01-15 06:21:00,211.0,211.01,210.99,210.99,126400000.0
2008-01-15 06:22:00,210.99,211.09,210.99,211.065,319200000.0
2008-01-15 06:23:00,211.065,211.1,211.05,211.1,213100000.0
2008-01-15 06:24:00,211.075,211.16,211.075,211.1,273500000.0
2008-01-15 06:25:00,211.1,211.11,211.085,211.085,251600000.0
2008-01-15 06:26:00,211.085,211.125,211.065,211.1,357200000.0
2008-01-15 06:27:00,211.105,211.12,211.09,211.105,236300000.0
2008-01-15 06:28:00,211.1,211.105,211.065,211.075,275500000.0
2008-01-15 06:29:00,211.075,211.1,211.06,211.065,227200000.0
2008-01-15 06:30:00,211.065,211.065,210.95,210.99,226400000.0
2008-01-15 06:31:00,210.99,211.0,210.975,210.975,57300000.0
2008-01-15 06:32:00,210.98,211.0,210.955,210.995,113600000.0
2008-01-15 06:33:00,210.995,211.08,210.995,211.07,169600000.0
2008-01-15 06:34:00,211.07,211.125,211.06,211.12,227600000.0
2008-01-15 06:35:00,211.115,211.18,211.095,211.18,229100000.0
2008-01-15 06:36:00,211.18,211.19,211.145,211.15,197000000.0
2008-01-15 06:37:00,211.16,211.195,211.11,211.165,361600000.0
2008-01-15 06:38:00,211.165,211.21,211.145,211.155,363900000.0
2008-01-15 06:39:00,211.16,211.17,211.14,211.145,221200000.0
2008-01-15 06:40:00,211.145,211.2,211.145,211.155,337000000.0
2008-01-15 06:41:00,211.155,211.175,211.105,211.105,118600000.0
2008-01-15 06:42:00,211.105,211.12,211.1,211.1,119200000.0
2008-01-15 06:43:00,211.11,211.14,211.085,211.14,166300000.0
2008-01-15 06:44:00,211.14,211.16,211.12,211.15,159800000.0
2008-01-15 06:45:00,211.15,211.2,211.15,211.17,108000000.0
2008-01-15 06:46:00,211.17,211.17,211.125,211.16,167200000.0
2008-01-15 06:47:00,211.16,211.16,211.12,211.14,220700000.0
2008-01-15 06:48:00,211.14,211.14,211.115,211.125,75400000.0
2008-01-15 06:49:00,211.125,211.14,211.08,211.095,130000000.0
2008-01-15 06:50:00,211.095,211.115,211.09,211.1,79200000.0
2008-01-15 06:51:00,211.09,211.125,211.08,211.09,244300000.0
2008-01-15 06:52:00,211.09,211.1,211.08,211.08,119200000.0
2008-01-15 06:53:00,211.08,211.08,211.07,211.08,92800000.0
2008-01-15 06:54:00,211.08,211.09,211.075,211.075,75600000.0
2008-01-15 06:55:00,211.08,211.12,211.065,211.11,206000000.0
2008-01-15 06:56:00,211.11,211.17,211.09,211.15,236900000.0
2008-01-15 06:57:00,211.15,211.215,211.13,211.215,241400000.0
2008-01-15 06:58:00,211.21,211.22,211.19,211.22,187200000.0
2008-01-15 06:59:00,211.22,211.22,211.19,211.195,245800000.0
2008-01-15 07:00:00,211.195,211.195,211.15,211.17,167900000.0
2008-01-15 07:01:00,211.17,211.18,211.14,211.145,150600000.0
2008-01-15 07:02:00,211.145,211.18,211.145,211.18,71200000.0
2008-01-15 07:03:00,211.18,211.18,211.18,211.18,54400000.0
2008-01-15 07:04:00,211.18,211.19,211.17,211.18,152200000.0
2008-01-15 07:05:00,211.18,211.25,211.155,211.17,358000000.0
2008-01-15 07:06:00,211.17,211.17,211.11,211.11,183300000.0
2008-01-15 07:07:00,211.1,211.12,211.065,211.08,222200000.0
2008-01-15 07:08:00,211.08,211.09,211.02,211.05,200800000.0
2008-01-15 07:09:00,211.045,211.085,211.045,211.08,77600000.0
2008-01-15 07:10:00,211.08,211.08,211.015,211.015,91200000.0
2008-01-15 07:11:00,211.01,211.045,210.995,211.025,122000000.0
2008-01-15 07:12:00,211.025,211.06,210.99,211.04,264300000.0
2008-01-15 07:13:00,211.04,211.07,211.035,211.07,152500000.0
2008-01-15 07:14:00,211.07,211.07,211.05,211.06,76000000.0
2008-01-15 07:15:00,211.06,211.065,211.055,211.055,37600000.0
2008-01-15 07:16:00,211.055,211.075,211.01,211.01,148200000.0
2008-01-15 07:17:00,211.01,211.035,210.975,210.99,242400000.0
2008-01-15 07:18:00,210.99,211.015,210.985,211.015,107200000.0
2008-01-15 07:19:00,211.015,211.05,210.99,211.05,141600000.0
2008-01-15 07:20:00,211.05,211.07,211.02,211.05,204800000.0
2008-01-15 07:21:00,211.05,211.05,210.965,210.97,226400000.0
2008-01-15 07:22:00,210.97,211.025,210.96,210.985,209600000.0
2008-01-15 07:23:00,210.985,211.0,210.945,210.96,127600000.0
2008-01-15 07:24:00,210.96,211.015,210.945,210.96,237500000.0
2008-01-15 07:25:00,210.96,210.98,210.9,210.94,208900000.0
2008-01-15 07:26:00,210.94,210.965,210.9,210.9,240000000.0
2008-01-15 07:27:00,210.9,210.98,210.9,210.98,136800000.0
2008-01-15 07:28:00,210.98,210.98,210.955,210.97,111200000.0
2008-01-15 07:29:00,210.975,210.975,210.9,210.9,453800000.0
2008-01-15 07:30:00,210.9,210.93,210.875,210.89,359200000.0
2008-01-15 07:31:00,210.89,210.92,210.88,210.91,186100000.0
2008-01-15 07:32:00,210.91,210.91,210.88,210.89,79200000.0
2008-01-15 07:33:00,210.88,210.92,210.875,210.92,117200000.0
2008-01-15 07:34:00,210.92,210.96,210.91,210.95,205600000.0
2008-01-15 07:35:00,210.95,210.985,210.94,210.965,179700000.0
2008-01-15 07:36:00,210.975,211.015,210.975,211.015,173400000.0
2008-01-15 07:37:00,211.015,211.03,210.97,211.03,192800000.0
2008-01-15 07:38:00,211.03,211.06,211.01,211.045,118400000.0
2008-01-15 07:39:00,211.045,211.08,211.045,211.07,150300000.0
2008-01-15 07:40:00,211.055,211.095,211.02,211.04,320000000.0
2008-01-15 07:41:00,211.04,211.04,210.98,211.04,351100000.0
2008-01-15 07:42:00,211.04,211.06,211.02,211.06,149600000.0
2008-01-15 07:43:00,211.06,211.11,211.06,211.09,117600000.0
2008-01-15 07:44:00,211.09,211.11,211.035,211.05,225700000.0
2008-01-15 07:45:00,211.05,211.05,210.98,211.03,218300000.0
2008-01-15 07:46:00,211.03,211.125,211.025,211.095,231500000.0
2008-01-15 07:47:00,211.095,211.11,211.075,211.11,99200000.0
2008-01-15 07:48:00,211.11,211.13,211.075,211.1,169600000.0
2008-01-15 07:49:00,211.1,211.12,211.05,211.07,185600000.0
2008-01-15 07:50:00,211.07,211.09,211.055,211.055,180400000.0
2008-01-15 07:51:00,211.07,211.14,211.055,211.14,158500000.0
2008-01-15 07:52:00,211.14,211.15,211.1,211.105,166400000.0
2008-01-15 07:53:00,211.105,211.125,211.09,211.125,110400000.0
2008-01-15 07:54:00,211.11,211.11,211.075,211.075,119700000.0
2008-01-15 07:55:00,211.075,211.09,211.025,211.03,180600000.0
2008-01-15 07:56:00,211.03,211.04,210.99,211.04,355300000.0
2008-01-15 07:57:00,211.04,211.04,210.995,211.02,307900000.0
2008-01-15 07:58:00,211.02,211.045,211.01,211.025,328800000.0
2008-01-15 07:59:00,211.03,211.05,210.935,210.955,234600000.0
2008-01-15 08:00:00,210.96,211.02,210.895,210.99,333500000.0
2008-01-15 08:01:00,210.995,211.015,210.98,210.98,167000000.0
2008-01-15 08:02:00,210.98,211.065,210.98,211.055,222100000.0
2008-01-15 08:03:00,211.05,211.05,210.94,211.03,496600000.0
2008-01-15 08:04:00,211.035,211.06,210.99,211.04,237600000.0
2008-01-15 08:05:00,211.04,211.07,211.035,211.06,218900000.0
2008-01-15 08:06:00,211.06,211.155,211.05,211.12,157000000.0
2008-01-15 08:07:00,211.115,211.17,211.105,211.135,202400000.0
2008-01-15 08:08:00,211.135,211.15,211.1,211.12,181800000.0
2008-01-15 08:09:00,211.13,211.21,211.125,211.16,240400000.0
2008-01-15 08:10:00,211.16,211.16,211.075,211.08,277700000.0
2008-01-15 08:11:00,211.09,211.1,211.06,211.075,235700000.0
2008-01-15 08:12:00,211.075,211.13,211.055,211.13,382800000.0
2008-01-15 08:13:00,211.13,211.13,211.085,211.09,264300000.0
2008-01-15 08:14:00,211.09,211.13,211.085,211.115,265900000.0
2008-01-15 08:15:00,211.115,211.15,211.065,211.08,372600000.0
2008-01-15 08:16:00,211.08,211.09,211.06,211.07,344000000.0
2008-01-15 08:17:00,211.07,211.1,211.07,211.1,315100000.0
2008-01-15 08:18:00,211.1,211.15,211.1,211.14,495200000.0
2008-01-15 08:19:00,211.14,211.17,211.11,211.13,227900000.0
2008-01-15 08:20:00,211.13,211.15,211.1,211.11,325600000.0
2008-01-15 08:21:00,211.115,211.13,211.1,211.13,194400000.0
2008-01-15 08:22:00,211.13,211.16,211.11,211.14,252800000.0
2008-01-15 08:23:00,211.14,211.18,211.095,211.1,295800000.0
2008-01-15 08:24:00,211.1,211.16,211.1,211.145,186700000.0
2008-01-15 08:25:00,211.145,211.17,211.095,211.115,423200000.0
2008-01-15 08:26:00,211.13,211.13,211.085,211.11,572800000.0
2008-01-15 08:27:00,211.11,211.13,211.09,211.125,181500000.0
2008-01-15 08:28:00,211.125,211.155,211.05,211.06,249200000.0
2008-01-15 08:29:00,211.06,211.095,211.05,211.08,204900000.0
2008-01-15 08:30:00,211.08,211.11,210.985,210.99,605200000.0
2008-01-15 08:31:00,210.985,211.02,210.965,210.99,337600000.0
2008-01-15 08:32:00,210.99,210.99,210.955,210.97,224400000.0
2008-01-15 08:33:00,210.97,210.99,210.895,210.98,166400000.0
2008-01-15 08:34:00,210.98,211.0,210.955,210.975,168800000.0
2008-01-15 08:35:00,210.975,211.025,210.96,211.02,183800000.0
2008-01-15 08:36:00,211.02,211.09,211.01,211.04,247600000.0
2008-01-15 08:37:00,211.03,211.065,211.02,211.035,137600000.0
2008-01-15 08:38:00,211.035,211.035,210.99,211.015,162000000.0
2008-01-15 08:39:00,211.015,211.02,211.015,211.02,62900000.0
2008-01-15 08:40:00,211.02,211.065,211.005,211.045,301400000.0
2008-01-15 08:41:00,211.045,211.07,211.03,211.055,281000000.0
2008-01-15 08:42:00,211.05,211.08,211.025,211.05,253900000.0
2008-01-15 08:43:00,211.035,211.04,211.025,211.04,156800000.0
2008-01-15 08:44:00,211.04,211.12,211.03,211.1,231800000.0
2008-01-15 08:45:00,211.115,211.15,211.105,211.13,323700000.0
2008-01-15 08:46:00,211.125,211.13,211.045,211.1,290200000.0
2008-01-15 08:47:00,211.1,211.12,211.05,211.09,152000000.0
2008-01-15 08:48:00,211.09,211.1,211.04,211.075,324000000.0
2008-01-15 08:49:00,211.075,211.08,211.01,211.05,218400000.0
2008-01-15 08:50:00,211.05,211.08,211.005,211.02,219200000.0
2008-01-15 08:51:00,211.01,211.04,210.965,210.99,268000000.0
2008-01-15 08:52:00,210.99,211.015,210.91,210.91,360200000.0
2008-01-15 08:53:00,210.91,210.915,210.75,210.84,497100000.0
2008-01-15 08:54:00,210.835,210.84,210.795,210.84,321400000.0
2008-01-15 08:55:00,210.84,210.925,210.82,210.905,292000000.0
2008-01-15 08:56:00,210.905,210.96,210.86,210.955,403700000.0
2008-01-15 08:57:00,210.965,210.98,210.93,210.95,206400000.0
2008-01-15 08:58:00,210.95,210.98,210.895,210.92,354100000.0
2008-01-15 08:59:00,210.92,210.965,210.9,210.935,375800000.0
2008-01-15 09:00:00,210.935,210.99,210.915,210.985,289200000.0
2008-01-15 09:01:00,210.985,211.06,210.975,211.055,214400000.0
2008-01-15 09:02:00,211.055,211.06,210.985,211.005,244000000.0
2008-01-15 09:03:00,211.01,211.025,210.985,211.01,192600000.0
2008-01-15 09:04:00,211.01,211.02,210.97,211.01,384100000.0
2008-01-15 09:05:00,211.01,211.02,210.975,211.01,373300000.0
2008-01-15 09:06:00,211.01,211.02,210.965,210.99,388700000.0
2008-01-15 09:07:00,210.99,210.99,210.925,210.935,357800000.0
2008-01-15 09:08:00,210.94,210.97,210.86,210.89,318400000.0
2008-01-15 09:09:00,210.89,210.9,210.81,210.81,332000000.0
2008-01-15 09:10:00,210.81,210.84,210.71,210.71,420000000.0
2008-01-15 09:11:00,210.71,210.74,210.695,210.72,428700000.0
2008-01-15 09:12:00,210.72,210.77,210.72,210.765,154000000.0
2008-01-15 09:13:00,210.765,210.775,210.73,210.75,175500000.0
2008-01-15 09:14:00,210.75,210.76,210.625,210.665,606300000.0
2008-01-15 09:15:00,210.66,210.7,210.625,210.63,405800000.0
2008-01-15 09:16:00,210.63,210.645,210.575,210.6,342300000.0
2008-01-15 09:17:00,210.6,210.615,210.42,210.45,462800000.0
2008-01-15 09:18:00,210.45,210.495,210.4,210.46,478800000.0
2008-01-15 09:19:00,210.46,210.48,210.375,210.415,587800000.0
2008-01-15 09:20:00,210.415,210.43,210.37,210.43,493600000.0
2008-01-15 09:21:00,210.43,210.44,210.265,210.27,769200000.0
2008-01-15 09:22:00,210.27,210.29,210.21,210.28,604700000.0
2008-01-15 09:23:00,210.28,210.39,210.28,210.32,549600000.0
2008-01-15 09:24:00,210.32,210.42,210.32,210.42,520800000.0
2008-01-15 09:25:00,210.42,210.43,210.395,210.395,429700000.0
2008-01-15 09:26:00,210.395,210.415,210.335,210.365,432700000.0
2008-01-15 09:27:00,210.36,210.48,210.36,210.435,434500000.0
2008-01-15 09:28:00,210.435,210.49,210.43,210.44,505300000.0
2008-01-15 09:29:00,210.44,210.48,210.43,210.48,463200000.0
2008-01-15 09:30:00,210.48,210.53,210.465,210.475,440100000.0
2008-01-15 09:31:00,210.475,210.55,210.465,210.5,295700000.0
2008-01-15 09:32:00,210.495,210.52,210.485,210.495,195600000.0
2008-01-15 09:33:00,210.49,210.52,210.46,210.465,169500000.0
2008-01-15 09:34:00,210.47,210.495,210.43,210.46,360500000.0
2008-01-15 09:35:00,210.46,210.46,210.435,210.46,232900000.0
2008-01-15 09:36:00,210.47,210.54,210.455,210.48,478800000.0
2008-01-15 09:37:00,210.47,210.54,210.47,210.5,562600000.0
2008-01-15 09:38:00,210.5,210.52,210.47,210.52,520100000.0
2008-01-15 09:39:00,210.52,210.52,210.45,210.45,415200000.0
2008-01-15 09:40:00,210.45,210.46,210.38,210.45,696900000.0
2008-01-15 09:41:00,210.45,210.46,210.2,210.205,482100000.0
2008-01-15 09:42:00,210.21,210.24,210.07,210.1,390700000.0
2008-01-15 09:43:00,210.1,210.31,210.095,210.25,479400000.0
2008-01-15 09:44:00,210.25,210.32,210.205,210.295,533400000.0
2008-01-15 09:45:00,210.3,210.43,210.295,210.43,606400000.0
2008-01-15 09:46:00,210.43,210.48,210.385,210.41,544400000.0
2008-01-15 09:47:00,210.41,210.41,210.28,210.325,437900000.0
2008-01-15 09:48:00,210.335,210.39,210.33,210.36,423300000.0
2008-01-15 09:49:00,210.36,210.405,210.335,210.385,433600000.0
2008-01-15 09:50:00,210.385,210.465,210.375,210.465,564400000.0
2008-01-15 09:51:00,210.465,210.505,210.425,210.445,563000000.0
2008-01-15 09:52:00,210.445,210.465,210.415,210.435,613600000.0
2008-01-15 09:53:00,210.435,210.435,210.375,210.385,440700000.0
2008-01-15 09:54:00,210.395,210.415,210.375,210.395,437000000.0
2008-01-15 09:55:00,210.395,210.525,210.385,210.475,411000000.0
2008-01-15 09:56:00,210.475,210.495,210.465,210.485,412700000.0
2008-01-15 09:57:00,210.485,210.545,210.485,210.515,559000000.0
2008-01-15 09:58:00,210.515,210.555,210.505,210.52,652399999.0
2008-01-15 09:59:00,210.525,210.565,210.515,210.555,422600000.0
2008-01-15 10:00:00,210.555,210.605,210.535,210.58,636200000.0
2008-01-15 10:01:00,210.58,210.645,210.54,210.605,642600000.0
2008-01-15 10:02:00,210.605,210.625,210.555,210.595,432600000.0
2008-01-15 10:03:00,210.6,210.61,210.535,210.55,374400000.0
2008-01-15 10:04:00,210.55,210.565,210.495,210.5,441700000.0
2008-01-15 10:05:00,210.495,210.505,210.405,210.41,462000000.0
2008-01-15 10:06:00,210.405,210.42,210.105,210.225,780599999.0
2008-01-15 10:07:00,210.225,210.255,210.13,210.2,448700000.0
2008-01-15 10:08:00,210.2,210.205,210.085,210.165,589500000.0
2008-01-15 10:09:00,210.175,210.32,210.165,210.245,492100000.0
2008-01-15 10:10:00,210.245,210.245,210.135,210.195,389100000.0
2008-01-15 10:11:00,210.185,210.38,210.125,210.135,480600000.0
2008-01-15 10:12:00,210.135,210.135,209.985,209.99,494600000.0
2008-01-15 10:13:00,209.995,210.045,209.99,210.025,450400000.0
2008-01-15 10:14:00,210.025,210.08,210.015,210.04,348600000.0
2008-01-15 10:15:00,210.04,210.05,209.99,210.01,565300000.0
2008-01-15 10:16:00,210.025,210.155,210.005,210.155,495600000.0
2008-01-15 10:17:00,210.15,210.195,210.135,210.19,326000000.0
2008-01-15 10:18:00,210.19,210.24,210.175,210.205,578400000.0
2008-01-15 10:19:00,210.2,210.265,210.2,210.235,616500000.0
2008-01-15 10:20:00,210.235,210.34,210.235,210.305,565700000.0
2008-01-15 10:21:00,210.305,210.305,210.195,210.255,395100000.0
2008-01-15 10:22:00,210.255,210.275,210.105,210.155,463200000.0
2008-01-15 10:23:00,210.155,210.3,210.12,210.215,515100000.0
2008-01-15 10:24:00,210.215,210.295,210.205,210.265,471500000.0
2008-01-15 10:25:00,210.265,210.29,210.21,210.265,501200000.0
2008-01-15 10:26:00,210.265,210.29,210.245,210.26,302300000.0
2008-01-15 10:27:00,210.26,210.27,210.21,210.245,501600000.0
2008-01-15 10:28:00,210.245,210.255,210.2,210.23,639500000.0
2008-01-15 10:29:00,210.23,210.24,210.1,210.115,705000000.0
2008-01-15 10:30:00,210.11,210.21,210.105,210.205,821100000.0
2008-01-15 10:31:00,210.205,210.265,210.19,210.255,405000000.0
2008-01-15 10:32:00,210.255,210.29,210.22,210.22,265400000.0
2008-01-15 10:33:00,210.225,210.25,210.185,210.21,498300001.0
2008-01-15 10:34:00,210.21,210.315,210.19,210.29,407800000.0
2008-01-15 10:35:00,210.29,210.365,210.265,210.265,388800000.0
2008-01-15 10:36:00,210.265,210.265,210.185,210.25,276500000.0
2008-01-15 10:37:00,210.25,210.3,210.23,210.29,155200000.0
2008-01-15 10:38:00,210.29,210.32,210.285,210.31,212200000.0
2008-01-15 10:39:00,210.315,210.33,210.295,210.295,235100000.0
2008-01-15 10:40:00,210.295,210.405,210.29,210.375,501300000.0
2008-01-15 10:41:00,210.375,210.39,210.315,210.345,526800000.0
2008-01-15 10:42:00,210.345,210.385,210.315,210.375,484300000.0
2008-01-15 10:43:00,210.375,210.405,210.365,210.365,329100000.0
2008-01-15 10:44:00,210.365,210.405,210.325,210.4,611500000.0
2008-01-15 10:45:00,210.405,210.425,210.375,210.42,659800000.0
2008-01-15 10:46:00,210.42,210.425,210.385,210.405,376800000.0
2008-01-15 10:47:00,210.395,210.485,210.395,210.485,580900000.0
2008-01-15 10:48:00,210.485,210.485,210.39,210.475,866200000.0
2008-01-15 10:49:00,210.475,210.475,210.355,210.385,818300000.0
2008-01-15 10:50:00,210.385,210.425,210.365,210.425,440900000.0
2008-01-15 10:51:00,210.425,210.555,210.415,210.515,408500000.0
2008-01-15 10:52:00,210.505,210.505,210.43,210.435,603800000.0
2008-01-15 10:53:00,210.435,210.435,210.325,210.325,483000000.0
2008-01-15 10:54:00,210.325,210.37,210.315,210.335,424900000.0
2008-01-15 10:55:00,210.335,210.375,210.335,210.375,430100000.0
2008-01-15 10:56:00,210.365,210.435,210.365,210.425,404300000.0
2008-01-15 10:57:00,210.425,210.5,210.415,210.465,347500000.0
2008-01-15 10:58:00,210.465,210.465,210.435,210.435,361400000.0
2008-01-15 10:59:00,210.435,210.54,210.435,210.53,375900000.0
2008-01-15 11:00:00,210.53,210.615,210.505,210.53,287100000.0
2008-01-15 11:01:00,210.535,210.665,210.52,210.62,431800000.0
2008-01-15 11:02:00,210.62,210.865,210.61,210.8,519000000.0
2008-01-15 11:03:00,210.8,210.8,210.73,210.745,522700000.0
2008-01-15 11:04:00,210.75,210.75,210.655,210.655,675300000.0
2008-01-15 11:05:00,210.645,210.695,210.645,210.67,664700000.0
2008-01-15 11:06:00,210.67,210.845,210.67,210.825,544500000.0
2008-01-15 11:07:00,210.825,210.885,210.745,210.885,586200000.0
2008-01-15 11:08:00,210.88,210.9,210.825,210.835,439400000.0
2008-01-15 11:09:00,210.835,210.835,210.775,210.835,488200000.0
2008-01-15 11:10:00,210.83,210.885,210.825,210.83,638100000.0
2008-01-15 11:11:00,210.835,210.915,210.795,210.895,580300000.0
2008-01-15 11:12:00,210.895,210.955,210.875,210.955,526700000.0
2008-01-15 11:13:00,210.975,211.025,210.935,210.94,772000000.0
2008-01-15 11:14:00,210.94,210.965,210.92,210.94,641600000.0
2008-01-15 11:15:00,210.945,210.955,210.88,210.935,666700000.0
2008-01-15 11:16:00,210.945,210.955,210.905,210.935,633500000.0
2008-01-15 11:17:00,210.935,210.97,210.915,210.935,239600000.0
2008-01-15 11:18:00,210.935,210.955,210.9,210.945,501300000.0
2008-01-15 11:19:00,210.945,210.975,210.915,210.935,403000000.0
2008-01-15 11:20:00,210.945,210.95,210.845,210.855,640200000.0
2008-01-15 11:21:00,210.855,210.885,210.845,210.855,465700000.0
2008-01-15 11:22:00,210.855,210.955,210.84,210.945,832400001.0
2008-01-15 11:23:00,210.945,210.945,210.9,210.915,714100000.0
2008-01-15 11:24:00,210.905,210.945,210.885,210.905,606400000.0
2008-01-15 11:25:00,210.925,211.085,210.91,211.03,513800000.0
2008-01-15 11:26:00,211.03,211.115,210.98,211.075,597300000.0
2008-01-15 11:27:00,211.065,211.09,210.955,210.955,483900000.0
2008-01-15 11:28:00,210.965,210.995,210.945,210.985,571700000.0
2008-01-15 11:29:00,210.985,211.075,210.955,211.04,612400000.0
2008-01-15 11:30:00,211.05,211.375,211.05,211.225,510300000.0
2008-01-15 11:31:00,211.225,211.285,211.2,211.24,673100000.0
2008-01-15 11:32:00,211.22,211.225,211.075,211.075,688500000.0
2008-01-15 11:33:00,211.065,211.225,211.045,211.225,649000000.0
2008-01-15 11:34:00,211.22,211.235,211.195,211.21,353500000.0
2008-01-15 11:35:00,211.205,211.275,211.175,211.275,640700000.0
2008-01-15 11:36:00,211.265,211.33,211.205,211.255,692200000.0
2008-01-15 11:37:00,211.25,211.275,211.195,211.195,544600000.0
2008-01-15 11:38:00,211.195,211.33,211.195,211.305,398400000.0
2008-01-15 11:39:00,211.3,211.375,211.285,211.345,391200000.0
2008-01-15 11:40:00,211.345,211.355,211.125,211.135,418600000.0
2008-01-15 11:41:00,211.135,211.155,211.055,211.125,436100000.0
2008-01-15 11:42:00,211.125,211.13,211.075,211.085,570400000.0
2008-01-15 11:43:00,211.095,211.105,210.955,210.98,474300000.0
2008-01-15 11:44:00,210.98,211.015,210.955,210.965,502400000.0
2008-01-15 11:45:00,210.965,210.985,210.905,210.965,486500000.0
2008-01-15 11:46:00,210.955,210.955,210.865,210.925,536100000.0
2008-01-15 11:47:00,210.925,210.935,210.805,210.845,535700000.0
2008-01-15 11:48:00,210.845,210.875,210.835,210.875,415000000.0
2008-01-15 11:49:00,210.875,210.92,210.875,210.915,559800000.0
2008-01-15 11:50:00,210.915,210.975,210.905,210.915,459400000.0
2008-01-15 11:51:00,210.915,210.955,210.905,210.915,621200000.0
2008-01-15 11:52:00,210.915,210.975,210.905,210.96,521900000.0
2008-01-15 11:53:00,210.96,210.995,210.915,210.915,651800000.0
2008-01-15 11:54:00,210.915,210.945,210.9,210.915,507200000.0
2008-01-15 11:55:00,210.915,210.915,210.885,210.915,329400000.0
2008-01-15 11:56:00,210.915,210.915,210.805,210.855,265700000.0
2008-01-15 11:57:00,210.855,210.855,210.785,210.845,399000000.0
2008-01-15 11:58:00,210.84,210.855,210.75,210.755,391000000.0
2008-01-15 11:59:00,210.75,210.82,210.735,210.795,333000000.0
2008-01-15 12:00:00,210.795,210.885,210.795,210.845,497900000.0
2008-01-15 12:01:00,210.855,210.855,210.745,210.795,579900000.0
2008-01-15 12:02:00,210.795,210.805,210.765,210.785,459400000.0
2008-01-15 12:03:00,210.795,210.815,210.755,210.815,301500000.0
2008-01-15 12:04:00,210.825,210.855,210.785,210.825,501200000.0
2008-01-15 12:05:00,210.82,210.87,210.785,210.825,354200000.0
2008-01-15 12:06:00,210.82,210.87,210.795,210.85,516500000.0
2008-01-15 12:07:00,210.85,210.92,210.82,210.86,451200000.0
2008-01-15 12:08:00,210.865,210.985,210.865,210.945,462900000.0
2008-01-15 12:09:00,210.945,210.965,210.93,210.945,613200000.0
2008-01-15 12:10:00,210.945,210.985,210.905,210.95,428400000.0
2008-01-15 12:11:00,210.955,210.965,210.865,210.895,462500000.0
2008-01-15 12:12:00,210.895,210.965,210.855,210.965,642300000.0
2008-01-15 12:13:00,210.965,211.005,210.955,210.985,495300000.0
2008-01-15 12:14:00,210.985,210.985,210.925,210.955,525499997.0
2008-01-15 12:15:00,210.99,211.015,210.955,210.975,367000000.0
2008-01-15 12:16:00,210.975,211.005,210.935,211.005,478500000.0
2008-01-15 12:17:00,211.005,211.02,210.98,211.005,364700000.0
2008-01-15 12:18:00,211.005,211.075,210.99,211.055,345700000.0
2008-01-15 12:19:00,211.055,211.19,211.055,211.185,442400000.0
2008-01-15 12:20:00,211.175,211.185,211.12,211.145,334900000.0
2008-01-15 12:21:00,211.135,211.22,211.125,211.215,591199997.0
2008-01-15 12:22:00,211.195,211.235,211.18,211.18,557200000.0
2008-01-15 12:23:00,211.185,211.285,211.18,211.235,479400000.0
2008-01-15 12:24:00,211.23,211.405,211.215,211.28,495400000.0
2008-01-15 12:25:00,211.275,211.405,211.275,211.305,455800000.0
2008-01-15 12:26:00,211.305,211.31,211.27,211.28,351800000.0
2008-01-15 12:27:00,211.275,211.28,211.21,211.25,460600001.0
2008-01-15 12:28:00,211.25,211.285,211.17,211.195,713799999.0
2008-01-15 12:29:00,211.215,211.24,211.195,211.21,346800000.0
2008-01-15 12:30:00,211.215,211.26,211.205,211.25,426800000.0
2008-01-15 12:31:00,211.25,211.305,211.225,211.235,598100000.0
2008-01-15 12:32:00,211.225,211.255,211.205,211.235,531300000.0
2008-01-15 12:33:00,211.235,211.235,211.215,211.215,338100000.0
2008-01-15 12:34:00,211.215,211.215,211.16,211.195,499900000.0
2008-01-15 12:35:00,211.195,211.195,211.155,211.175,521000000.0
2008-01-15 12:36:00,211.175,211.175,211.135,211.155,208700000.0
2008-01-15 12:37:00,211.155,211.185,211.155,211.165,343800000.0
2008-01-15 12:38:00,211.165,211.18,211.155,211.165,249700000.0
2008-01-15 12:39:00,211.165,211.17,211.11,211.145,460300000.0
2008-01-15 12:40:00,211.145,211.195,211.135,211.195,485700000.0
2008-01-15 12:41:00,211.195,211.235,211.175,211.18,206100000.0
2008-01-15 12:42:00,211.18,211.225,211.18,211.205,201600000.0
2008-01-15 12:43:00,211.205,211.22,211.175,211.185,386700000.0
2008-01-15 12:44:00,211.185,211.205,211.165,211.175,255800000.0
2008-01-15 12:45:00,211.175,211.21,211.155,211.165,313200000.0
2008-01-15 12:46:00,211.165,211.205,211.145,211.195,489700001.0
2008-01-15 12:47:00,211.195,211.215,211.185,211.2,290600000.0
2008-01-15 12:48:00,211.2,211.215,211.195,211.21,206600000.0
2008-01-15 12:49:00,211.215,211.215,211.17,211.175,243900000.0
2008-01-15 12:50:00,211.175,211.225,211.17,211.185,275000000.0
2008-01-15 12:51:00,211.185,211.225,211.17,211.205,245000000.0
2008-01-15 12:52:00,211.205,211.225,211.185,211.205,308500000.0
2008-01-15 12:53:00,211.2,211.245,211.185,211.215,390800000.0
2008-01-15 12:54:00,211.21,211.235,211.195,211.205,122700000.0
2008-01-15 12:55:00,211.215,211.215,211.125,211.13,196800000.0
2008-01-15 12:56:00,211.135,211.195,211.115,211.195,217000000.0
2008-01-15 12:57:00,211.195,211.25,211.195,211.22,419300000.0
2008-01-15 12:58:00,211.22,211.255,211.215,211.23,283400000.0
2008-01-15 12:59:00,211.23,211.315,211.205,211.265,439100000.0
2008-01-15 13:00:00,211.265,211.29,211.265,211.275,205500000.0
2008-01-15 13:01:00,211.275,211.385,211.275,211.37,302300000.0
2008-01-15 13:02:00,211.365,211.375,211.325,211.355,327100000.0
2008-01-15 13:03:00,211.355,211.355,211.32,211.35,354300000.0
2008-01-15 13:04:00,211.355,211.365,211.315,211.335,460800000.0
2008-01-15 13:05:00,211.335,211.375,211.335,211.355,576099999.0
2008-01-15 13:06:00,211.355,211.49,211.355,211.485,520300000.0
2008-01-15 13:07:00,211.485,211.485,211.35,211.395,967400000.0
2008-01-15 13:08:00,211.395,211.415,211.35,211.415,355900000.0
2008-01-15 13:09:00,211.415,211.475,211.4,211.45,258200000.0
2008-01-15 13:10:00,211.45,211.455,211.385,211.385,406300000.0
2008-01-15 13:11:00,211.375,211.46,211.355,211.455,572200000.0
2008-01-15 13:12:00,211.455,211.495,211.4,211.415,558700000.0
2008-01-15 13:13:00,211.415,211.415,211.115,211.245,434400000.0
2008-01-15 13:14:00,211.245,211.25,211.135,211.215,508600000.0
2008-01-15 13:15:00,211.215,211.315,211.195,211.275,515100000.0
2008-01-15 13:16:00,211.275,211.3,211.225,211.265,390900000.0
2008-01-15 13:17:00,211.27,211.305,211.235,211.265,515400000.0
2008-01-15 13:18:00,211.265,211.32,211.23,211.31,752399997.0
2008-01-15 13:19:00,211.31,211.31,211.28,211.29,233800000.0
2008-01-15 13:20:00,211.295,211.335,211.29,211.305,396100000.0
2008-01-15 13:21:00,211.305,211.37,211.295,211.355,359900000.0
2008-01-15 13:22:00,211.345,211.475,211.345,211.46,417300000.0
2008-01-15 13:23:00,211.455,211.575,211.435,211.525,486600000.0
2008-01-15 13:24:00,211.525,211.605,211.485,211.585,344800000.0
2008-01-15 13:25:00,211.565,211.595,211.535,211.59,316300000.0
2008-01-15 13:26:00,211.595,211.705,211.59,211.655,629000000.0
2008-01-15 13:27:00,211.655,211.835,211.65,211.785,515900000.0
2008-01-15 13:28:00,211.785,211.79,211.635,211.725,563100000.0
2008-01-15 13:29:00,211.725,211.845,211.71,211.8,735900001.0
2008-01-15 13:30:00,211.8,212.155,211.625,212.085,666100000.0
2008-01-15 13:31:00,212.055,212.065,211.875,211.965,861500000.0
2008-01-15 13:32:00,211.965,211.975,211.825,211.865,597600000.0
2008-01-15 13:33:00,211.865,212.105,211.865,212.045,597700000.0
2008-01-15 13:34:00,212.045,212.045,211.885,211.91,844800001.0
2008-01-15 13:35:00,211.91,211.995,211.845,211.885,625499999.0
2008-01-15 13:36:00,211.885,211.925,211.855,211.875,674700000.0
2008-01-15 13:37:00,211.875,211.915,211.845,211.915,413099999.0
2008-01-15 13:38:00,211.92,211.955,211.855,211.885,603900000.0
2008-01-15 13:39:00,211.885,211.905,211.825,211.825,412200000.0
2008-01-15 13:40:00,211.825,211.825,211.74,211.775,521400000.0
2008-01-15 13:41:00,211.795,211.815,211.745,211.805,449600000.0
2008-01-15 13:42:00,211.835,211.875,211.835,211.85,268500000.0
2008-01-15 13:43:00,211.85,211.965,211.85,211.915,600600000.0
2008-01-15 13:44:00,211.91,211.915,211.725,211.73,587500000.0
2008-01-15 13:45:00,211.73,211.785,211.71,211.73,613600000.0
2008-01-15 13:46:00,211.73,211.745,211.695,211.7,351300000.0
2008-01-15 13:47:00,211.705,211.805,211.7,211.775,275400000.0
2008-01-15 13:48:00,211.765,211.835,211.715,211.805,520700000.0
2008-01-15 13:49:00,211.815,211.815,211.745,211.76,333600000.0
2008-01-15 13:50:00,211.76,211.855,211.76,211.805,348900000.0
2008-01-15 13:51:00,211.815,211.905,211.805,211.895,338200000.0
2008-01-15 13:52:00,211.91,211.945,211.865,211.885,405800000.0
2008-01-15 13:53:00,211.905,211.995,211.885,211.915,481400000.0
2008-01-15 13:54:00,211.915,211.915,211.835,211.85,397000000.0
2008-01-15 13:55:00,211.85,211.855,211.765,211.765,392200000.0
2008-01-15 13:56:00,211.765,211.795,211.665,211.665,575200000.0
2008-01-15 13:57:00,211.665,211.745,211.635,211.73,680400000.0
2008-01-15 13:58:00,211.74,211.83,211.74,211.765,375200000.0
2008-01-15 13:59:00,211.77,211.78,211.65,211.66,553700000.0
2008-01-15 14:00:00,211.655,211.705,211.65,211.675,468000000.0
2008-01-15 14:01:00,211.675,211.73,211.66,211.67,390100000.0
2008-01-15 14:02:00,211.67,211.69,211.645,211.665,401400000.0
2008-01-15 14:03:00,211.665,211.675,211.605,211.645,426800000.0
2008-01-15 14:04:00,211.635,211.72,211.635,211.705,290700000.0
2008-01-15 14:05:00,211.705,211.775,211.7,211.745,254500000.0
2008-01-15 14:06:00,211.745,211.755,211.705,211.715,286500000.0
2008-01-15 14:07:00,211.715,211.815,211.695,211.81,323400000.0
2008-01-15 14:08:00,211.815,211.86,211.795,211.805,218000000.0
2008-01-15 14:09:00,211.81,211.81,211.755,211.765,214000000.0
2008-01-15 14:10:00,211.755,211.755,211.675,211.675,513800000.0
2008-01-15 14:11:00,211.675,211.705,211.655,211.675,423700000.0
2008-01-15 14:12:00,211.685,211.725,211.66,211.67,609200000.0
2008-01-15 14:13:00,211.67,211.795,211.65,211.795,490000000.0
2008-01-15 14:14:00,211.79,211.845,211.78,211.815,405300000.0
2008-01-15 14:15:00,211.815,211.92,211.79,211.835,549600000.0
2008-01-15 14:16:00,211.835,211.835,211.755,211.815,567200000.0
2008-01-15 14:17:00,211.815,211.835,211.795,211.81,551400001.0
2008-01-15 14:18:00,211.815,211.85,211.795,211.835,304700000.0
2008-01-15 14:19:00,211.835,211.85,211.805,211.805,271800000.0
2008-01-15 14:20:00,211.805,211.805,211.765,211.78,347400000.0
2008-01-15 14:21:00,211.785,211.785,211.705,211.735,474600000.0
2008-01-15 14:22:00,211.73,211.78,211.715,211.78,369600000.0
2008-01-15 14:23:00,211.775,211.86,211.775,211.845,457300000.0
2008-01-15 14:24:00,211.845,211.885,211.805,211.865,355200000.0
2008-01-15 14:25:00,211.865,211.89,211.86,211.865,215600000.0
2008-01-15 14:26:00,211.865,211.865,211.845,211.85,260000000.0
2008-01-15 14:27:00,211.845,211.86,211.825,211.825,459400000.0
2008-01-15 14:28:00,211.825,211.845,211.805,211.835,486300000.0
2008-01-15 14:29:00,211.825,211.88,211.825,211.88,666400000.0
2008-01-15 14:30:00,211.88,211.9,211.835,211.89,794900001.0
2008-01-15 14:31:00,211.9,211.935,211.875,211.935,678800000.0
2008-01-15 14:32:00,211.935,211.945,211.915,211.925,436600000.0
2008-01-15 14:33:00,211.925,211.945,211.785,211.785,632200000.0
2008-01-15 14:34:00,211.795,211.895,211.795,211.895,671500000.0
2008-01-15 14:35:00,211.905,211.965,211.885,211.9,542400000.0
2008-01-15 14:36:00,211.9,211.905,211.805,211.815,488500000.0
2008-01-15 14:37:00,211.815,211.845,211.805,211.825,524000000.0
2008-01-15 14:38:00,211.825,211.88,211.825,211.87,321600000.0
2008-01-15 14:39:00,211.87,211.885,211.835,211.845,485700000.0
2008-01-15 14:40:00,211.845,211.855,211.775,211.775,312900000.0
2008-01-15 14:41:00,211.775,211.775,211.675,211.695,453700000.0
2008-01-15 14:42:00,211.71,211.74,211.675,211.72,286000000.0
2008-01-15 14:43:00,211.72,211.72,211.675,211.675,307100000.0
2008-01-15 14:44:00,211.675,211.7,211.65,211.685,388200000.0
2008-01-15 14:45:00,211.685,211.705,211.655,211.695,256000000.0
2008-01-15 14:46:00,211.695,211.72,211.67,211.705,249000000.0
2008-01-15 14:47:00,211.705,211.71,211.675,211.7,203500000.0
2008-01-15 14:48:00,211.7,211.7,211.655,211.67,441000000.0
2008-01-15 14:49:00,211.67,211.675,211.61,211.635,614100000.0
2008-01-15 14:50:00,211.64,211.685,211.595,211.6,170200000.0
2008-01-15 14:51:00,211.6,211.625,211.585,211.595,456200000.0
2008-01-15 14:52:00,211.595,211.63,211.595,211.625,433400000.0
2008-01-15 14:53:00,211.625,211.655,211.615,211.63,507900000.0
2008-01-15 14:54:00,211.635,211.7,211.615,211.67,345300000.0
2008-01-15 14:55:00,211.675,211.76,211.64,211.75,186300000.0
2008-01-15 14:56:00,211.75,211.77,211.715,211.725,134000000.0
2008-01-15 14:57:00,211.725,211.765,211.72,211.755,159100000.0
2008-01-15 14:58:00,211.755,211.765,211.72,211.725,165100000.0
2008-01-15 14:59:00,211.725,211.73,211.665,211.68,571700000.0
2008-01-15 15:00:00,211.695,211.715,211.67,211.695,365800000.0
2008-01-15 15:01:00,211.695,211.7,211.645,211.645,268400000.0
2008-01-15 15:02:00,211.645,211.705,211.645,211.675,222100000.0
2008-01-15 15:03:00,211.675,211.685,211.67,211.675,78400000.0
2008-01-15 15:04:00,211.675,211.755,211.65,211.755,112500000.0
2008-01-15 15:05:00,211.755,211.765,211.695,211.705,176000000.0
2008-01-15 15:06:00,211.695,211.735,211.655,211.695,299500000.0
2008-01-15 15:07:00,211.705,211.735,211.645,211.66,92600000.0
2008-01-15 15:08:00,211.665,211.685,211.645,211.645,142100000.0
2008-01-15 15:09:00,211.645,211.645,211.5,211.57,315600000.0
2008-01-15 15:10:00,211.57,211.665,211.57,211.605,195800000.0
2008-01-15 15:11:00,211.6,211.625,211.525,211.525,400800000.0
2008-01-15 15:12:00,211.525,211.59,211.51,211.565,315600000.0
2008-01-15 15:13:00,211.565,211.585,211.515,211.575,326800000.0
2008-01-15 15:14:00,211.58,211.615,211.51,211.52,542899999.0
2008-01-15 15:15:00,211.53,211.6,211.515,211.565,536900000.0
2008-01-15 15:16:00,211.575,211.68,211.57,211.655,541400000.0
2008-01-15 15:17:00,211.655,211.69,211.595,211.675,369300000.0
2008-01-15 15:18:00,211.675,211.795,211.645,211.775,338800000.0
2008-01-15 15:19:00,211.775,211.79,211.73,211.745,258200000.0
2008-01-15 15:20:00,211.745,211.77,211.665,211.745,668800000.0
2008-01-15 15:21:00,211.745,211.825,211.735,211.82,352300000.0
2008-01-15 15:22:00,211.82,211.845,211.735,211.765,549999999.0
2008-01-15 15:23:00,211.765,211.805,211.745,211.795,601000001.0
2008-01-15 15:24:00,211.795,211.825,211.755,211.765,619000000.0
2008-01-15 15:25:00,211.755,211.755,211.71,211.745,351100000.0
2008-01-15 15:26:00,211.745,211.75,211.665,211.665,419800000.0
2008-01-15 15:27:00,211.645,211.755,211.645,211.705,701000001.0
2008-01-15 15:28:00,211.705,211.735,211.67,211.735,440200000.0
2008-01-15 15:29:00,211.735,211.735,211.635,211.665,505400000.0
2008-01-15 15:30:00,211.665,211.665,211.085,211.345,759600000.0
2008-01-15 15:31:00,211.365,211.435,210.785,210.935,730900001.0
2008-01-15 15:32:00,210.945,210.995,210.625,210.97,723900000.0
2008-01-15 15:33:00,210.98,211.035,210.845,210.885,448700000.0
2008-01-15 15:34:00,210.865,210.955,210.575,210.705,347700000.0
2008-01-15 15:35:00,210.705,210.785,210.625,210.78,524500000.0
2008-01-15 15:36:00,210.78,210.86,210.77,210.8,522800000.0
2008-01-15 15:37:00,210.805,210.815,210.525,210.525,454400000.0
2008-01-15 15:38:00,210.535,210.705,210.465,210.48,586900000.0
2008-01-15 15:39:00,210.455,210.455,210.285,210.325,584500000.0
2008-01-15 15:40:00,210.325,210.47,210.275,210.385,614300000.0
2008-01-15 15:41:00,210.37,210.515,210.36,210.475,532200000.0
2008-01-15 15:42:00,210.475,210.58,210.425,210.515,547600000.0
2008-01-15 15:43:00,210.51,210.555,210.465,210.52,490000000.0
2008-01-15 15:44:00,210.52,210.705,210.495,210.69,442600000.0
2008-01-15 15:45:00,210.69,210.715,210.575,210.62,602800000.0
2008-01-15 15:46:00,210.605,210.655,210.535,210.63,590800000.0
2008-01-15 15:47:00,210.63,210.675,210.565,210.58,562000000.0
2008-01-15 15:48:00,210.575,210.66,210.555,210.58,286700000.0
2008-01-15 15:49:00,210.58,210.67,210.555,210.605,414200000.0
2008-01-15 15:50:00,210.605,210.68,210.57,210.57,451600000.0
2008-01-15 15:51:00,210.575,210.6,210.525,210.535,458100000.0
2008-01-15 15:52:00,210.535,210.565,210.465,210.475,640200000.0
2008-01-15 15:53:00,210.465,210.47,210.275,210.295,729600000.0
2008-01-15 15:54:00,210.295,210.335,210.25,210.255,505900000.0
2008-01-15 15:55:00,210.245,210.33,210.225,210.285,442000000.0
2008-01-15 15:56:00,210.285,210.41,210.28,210.4,226000000.0
2008-01-15 15:57:00,210.425,210.5,210.405,210.425,380000000.0
2008-01-15 15:58:00,210.42,210.435,210.36,210.365,545400000.0
2008-01-15 15:59:00,210.37,210.435,210.345,210.43,481000000.0
2008-01-15 16:00:00,210.43,210.49,210.355,210.475,382500000.0
2008-01-15 16:01:00,210.475,210.55,210.45,210.475,227900000.0
2008-01-15 16:02:00,210.475,210.49,210.385,210.405,587100000.0
2008-01-15 16:03:00,210.415,210.425,210.335,210.365,827900000.0
2008-01-15 16:04:00,210.36,210.385,210.255,210.315,582100000.0
2008-01-15 16:05:00,210.32,210.34,210.225,210.285,538800000.0
2008-01-15 16:06:00,210.285,210.285,210.185,210.22,397400000.0
2008-01-15 16:07:00,210.22,210.26,210.18,210.215,454500000.0
2008-01-15 16:08:00,210.215,210.215,210.09,210.205,695900000.0
2008-01-15 16:09:00,210.19,210.365,210.18,210.365,326600000.0
2008-01-15 16:10:00,210.365,210.405,210.325,210.345,507100000.0
2008-01-15 16:11:00,210.355,210.435,210.325,210.385,322700000.0
2008-01-15 16:12:00,210.385,210.42,210.375,210.405,459300000.0
2008-01-15 16:13:00,210.39,210.425,210.365,210.415,403600000.0
2008-01-15 16:14:00,210.415,210.495,210.415,210.465,556800000.0
2008-01-15 16:15:00,210.465,210.55,210.445,210.535,558100000.0
2008-01-15 16:16:00,210.54,210.565,210.495,210.525,632500000.0
2008-01-15 16:17:00,210.525,210.565,210.495,210.535,583400000.0
2008-01-15 16:18:00,210.535,210.585,210.515,210.535,799400000.0
2008-01-15 16:19:00,210.535,210.585,210.505,210.585,662100000.0
2008-01-15 16:20:00,210.585,210.71,210.555,210.665,547700000.0
2008-01-15 16:21:00,210.665,210.72,210.645,210.655,429200000.0
2008-01-15 16:22:00,210.655,210.745,210.615,210.745,472000000.0
2008-01-15 16:23:00,210.745,210.845,210.695,210.805,664600000.0
2008-01-15 16:24:00,210.815,210.815,210.745,210.755,463100000.0
2008-01-15 16:25:00,210.755,210.825,210.735,210.81,530100000.0
2008-01-15 16:26:00,210.81,210.865,210.785,210.835,593600000.0
2008-01-15 16:27:00,210.835,210.86,210.775,210.78,606800000.0
2008-01-15 16:28:00,210.78,210.815,210.745,210.755,505000000.0
2008-01-15 16:29:00,210.755,210.825,210.755,210.795,584700000.0
2008-01-15 16:30:00,210.795,210.795,210.705,210.715,460700000.0
2008-01-15 16:31:00,210.715,210.745,210.655,210.725,552000000.0
2008-01-15 16:32:00,210.725,210.725,210.595,210.615,431100000.0
2008-01-15 16:33:00,210.615,210.695,210.615,210.675,587900000.0
2008-01-15 16:34:00,210.675,210.755,210.675,210.745,541200000.0
2008-01-15 16:35:00,210.735,210.79,210.72,210.785,569500000.0
2008-01-15 16:36:00,210.785,210.855,210.765,210.805,485700000.0
2008-01-15 16:37:00,210.805,210.835,210.735,210.755,586000000.0
2008-01-15 16:38:00,210.755,210.76,210.695,210.715,440100000.0
2008-01-15 16:39:00,210.715,210.845,210.705,210.815,263700000.0
2008-01-15 16:40:00,210.815,210.835,210.755,210.825,426000000.0
2008-01-15 16:41:00,210.825,210.845,210.77,210.775,569900000.0
2008-01-15 16:42:00,210.775,210.825,210.705,210.705,506500000.0
2008-01-15 16:43:00,210.705,210.755,210.685,210.725,513900000.0
2008-01-15 16:44:00,210.725,210.78,210.695,210.775,413900000.0
2008-01-15 16:45:00,210.775,210.795,210.75,210.765,401000000.0
2008-01-15 16:46:00,210.765,210.8,210.705,210.78,612500000.0
2008-01-15 16:47:00,210.77,210.85,210.75,210.84,883700000.0
2008-01-15 16:48:00,210.85,210.89,210.835,210.865,474800000.0
2008-01-15 16:49:00,210.855,210.865,210.765,210.795,417000000.0
2008-01-15 16:50:00,210.795,210.805,210.765,210.78,424600000.0
2008-01-15 16:51:00,210.785,210.845,210.775,210.825,525600000.0
2008-01-15 16:52:00,210.825,210.85,210.81,210.835,362400000.0
2008-01-15 16:53:00,210.835,210.885,210.815,210.815,583600000.0
2008-01-15 16:54:00,210.815,210.855,210.79,210.855,322500000.0
2008-01-15 16:55:00,210.84,210.845,210.77,210.8,353900000.0
2008-01-15 16:56:00,210.8,210.825,210.755,210.795,402100000.0
2008-01-15 16:57:00,210.79,210.8,210.635,210.635,601800000.0
2008-01-15 16:58:00,210.635,210.665,210.535,210.585,552000000.0
2008-01-15 16:59:00,210.585,210.675,210.575,210.67,577300000.0
2008-01-15 17:00:00,210.675,210.835,210.65,210.79,458400000.0
2008-01-15 17:01:00,210.79,210.805,210.74,210.77,243700000.0
2008-01-15 17:02:00,210.765,210.805,210.66,210.68,316200000.0
2008-01-15 17:03:00,210.68,210.7,210.61,210.655,291100000.0
2008-01-15 17:04:00,210.655,210.685,210.635,210.635,242100000.0
2008-01-15 17:05:00,210.635,210.675,210.605,210.655,508700000.0
2008-01-15 17:06:00,210.655,210.665,210.6,210.615,357700000.0
2008-01-15 17:07:00,210.62,210.655,210.57,210.575,449800000.0
2008-01-15 17:08:00,210.575,210.625,210.545,210.615,457100000.0
2008-01-15 17:09:00,210.62,210.64,210.565,210.595,382600000.0
2008-01-15 17:10:00,210.595,210.695,210.585,210.67,340800000.0
2008-01-15 17:11:00,210.665,210.675,210.605,210.625,464300000.0
2008-01-15 17:12:00,210.63,210.635,210.6,210.62,176300000.0
2008-01-15 17:13:00,210.62,210.625,210.535,210.585,285300000.0
2008-01-15 17:14:00,210.585,210.605,210.505,210.56,153800000.0
2008-01-15 17:15:00,210.575,210.61,210.54,210.57,216900000.0
2008-01-15 17:16:00,210.57,210.61,210.55,210.565,227600000.0
2008-01-15 17:17:00,210.565,210.645,210.565,210.595,322900000.0
2008-01-15 17:18:00,210.595,210.605,210.545,210.545,324900000.0
2008-01-15 17:19:00,210.545,210.585,210.495,210.58,394800000.0
2008-01-15 17:20:00,210.58,210.61,210.555,210.59,232700000.0
2008-01-15 17:21:00,210.59,210.605,210.54,210.56,132800000.0
2008-01-15 17:22:00,210.56,210.56,210.435,210.495,305900000.0
2008-01-15 17:23:00,210.495,210.595,210.44,210.445,409600000.0
2008-01-15 17:24:00,210.45,210.475,210.395,210.415,288200000.0
2008-01-15 17:25:00,210.41,210.455,210.4,210.455,309300000.0
2008-01-15 17:26:00,210.45,210.465,210.42,210.445,154600000.0
2008-01-15 17:27:00,210.445,210.465,210.415,210.46,338100000.0
2008-01-15 17:28:00,210.455,210.5,210.39,210.415,458900000.0
2008-01-15 17:29:00,210.405,210.455,210.375,210.425,288400000.0
2008-01-15 17:30:00,210.425,210.425,210.31,210.345,399600000.0
2008-01-15 17:31:00,210.35,210.46,210.34,210.44,286900000.0
2008-01-15 17:32:00,210.44,210.54,210.44,210.54,228900000.0
2008-01-15 17:33:00,210.53,210.565,210.505,210.555,417500000.0
2008-01-15 17:34:00,210.545,210.605,210.505,210.505,476500000.0
2008-01-15 17:35:00,210.505,210.565,210.48,210.515,277200000.0
2008-01-15 17:36:00,210.515,210.605,210.495,210.56,277800000.0
2008-01-15 17:37:00,210.565,210.675,210.555,210.63,336500000.0
2008-01-15 17:38:00,210.64,210.735,210.595,210.715,790300000.0
2008-01-15 17:39:00,210.705,210.725,210.635,210.64,523499998.0
2008-01-15 17:40:00,210.64,210.665,210.595,210.645,869100000.0
2008-01-15 17:41:00,210.635,210.675,210.615,210.655,760100000.0
2008-01-15 17:42:00,210.655,210.725,210.625,210.635,671399999.0
2008-01-15 17:43:00,210.635,210.675,210.615,210.655,429500000.0
2008-01-15 17:44:00,210.655,210.685,210.625,210.685,467200000.0
2008-01-15 17:45:00,210.68,210.77,210.67,210.735,294100000.0
2008-01-15 17:46:00,210.735,210.745,210.69,210.695,216800000.0
2008-01-15 17:47:00,210.695,210.805,210.695,210.76,230700000.0
2008-01-15 17:48:00,210.76,210.79,210.725,210.745,400800000.0
2008-01-15 17:49:00,210.745,210.775,210.565,210.615,354600000.0
2008-01-15 17:50:00,210.615,210.67,210.585,210.65,301900000.0
2008-01-15 17:51:00,210.65,210.685,210.605,210.675,297000000.0
2008-01-15 17:52:00,210.675,210.715,210.635,210.685,402600000.0
2008-01-15 17:53:00,210.685,210.76,210.665,210.755,537000000.0
2008-01-15 17:54:00,210.75,210.835,210.645,210.645,379900000.0
2008-01-15 17:55:00,210.645,210.695,210.605,210.67,406400000.0
2008-01-15 17:56:00,210.675,210.685,210.63,210.67,418700000.0
2008-01-15 17:57:00,210.67,210.705,210.65,210.66,331600000.0
2008-01-15 17:58:00,210.655,210.675,210.555,210.585,450100000.0
2008-01-15 17:59:00,210.59,210.605,210.505,210.55,556300000.0
2008-01-15 18:00:00,210.545,210.555,210.465,210.54,315000000.0
2008-01-15 18:01:00,210.54,210.565,210.49,210.49,315100000.0
2008-01-15 18:02:00,210.49,210.525,210.365,210.37,421900000.0
2008-01-15 18:03:00,210.37,210.39,210.315,210.375,325900000.0
2008-01-15 18:04:00,210.375,210.405,210.365,210.395,182600000.0
2008-01-15 18:05:00,210.395,210.48,210.385,210.46,201800000.0
2008-01-15 18:06:00,210.46,210.555,210.45,210.55,159900000.0
2008-01-15 18:07:00,210.55,210.55,210.505,210.515,278400000.0
2008-01-15 18:08:00,210.515,210.54,210.495,210.52,620900000.0
2008-01-15 18:09:00,210.52,210.545,210.505,210.535,580200000.0
2008-01-15 18:10:00,210.535,210.565,210.525,210.55,511700000.0
2008-01-15 18:11:00,210.555,210.66,210.545,210.615,349000000.0
2008-01-15 18:12:00,210.605,210.715,210.59,210.68,381900000.0
2008-01-15 18:13:00,210.675,210.705,210.665,210.665,303700000.0
2008-01-15 18:14:00,210.665,210.695,210.6,210.615,364900000.0
2008-01-15 18:15:00,210.615,210.635,210.525,210.595,482600000.0
2008-01-15 18:16:00,210.595,210.6,210.555,210.565,281600000.0
2008-01-15 18:17:00,210.57,210.595,210.555,210.56,201800000.0
2008-01-15 18:18:00,210.555,210.57,210.555,210.57,105600000.0
2008-01-15 18:19:00,210.585,210.585,210.49,210.49,282800000.0
2008-01-15 18:20:00,210.49,210.495,210.43,210.47,331900000.0
2008-01-15 18:21:00,210.47,210.49,210.425,210.49,196800000.0
2008-01-15 18:22:00,210.49,210.495,210.455,210.475,365300000.0
2008-01-15 18:23:00,210.48,210.57,210.455,210.535,306200000.0
2008-01-15 18:24:00,210.535,210.585,210.475,210.495,421000000.0
2008-01-15 18:25:00,210.495,210.58,210.415,210.485,353500000.0
2008-01-15 18:26:00,210.485,210.545,210.425,210.445,273000000.0
2008-01-15 18:27:00,210.445,210.475,210.39,210.405,366000000.0
2008-01-15 18:28:00,210.405,210.49,210.355,210.45,234600000.0
2008-01-15 18:29:00,210.45,210.745,210.445,210.735,297800000.0
2008-01-15 18:30:00,210.735,210.76,210.595,210.595,353700000.0
2008-01-15 18:31:00,210.605,210.605,210.48,210.535,451700000.0
2008-01-15 18:32:00,210.525,210.645,210.525,210.605,718700000.0
2008-01-15 18:33:00,210.625,210.625,210.515,210.515,479400000.0
2008-01-15 18:34:00,210.505,210.6,210.495,210.595,610300000.0
2008-01-15 18:35:00,210.595,210.605,210.525,210.565,547200000.0
2008-01-15 18:36:00,210.565,210.74,210.555,210.645,442800000.0
2008-01-15 18:37:00,210.64,210.645,210.445,210.52,423800000.0
2008-01-15 18:38:00,210.515,210.54,210.45,210.485,373500001.0
2008-01-15 18:39:00,210.485,210.5,210.44,210.445,387700000.0
2008-01-15 18:40:00,210.45,210.475,210.4,210.43,349900000.0
2008-01-15 18:41:00,210.43,210.565,210.365,210.39,364500000.0
2008-01-15 18:42:00,210.39,210.39,210.315,210.335,289200000.0
2008-01-15 18:43:00,210.335,210.42,210.335,210.335,197800000.0
2008-01-15 18:44:00,210.335,210.35,210.265,210.28,332400000.0
2008-01-15 18:45:00,210.285,210.32,210.24,210.31,285500000.0
2008-01-15 18:46:00,210.31,210.435,210.285,210.425,168600000.0
2008-01-15 18:47:00,210.42,210.425,210.325,210.39,244100000.0
2008-01-15 18:48:00,210.405,210.455,210.375,210.435,303600000.0
2008-01-15 18:49:00,210.435,210.445,210.42,210.435,315000000.0
2008-01-15 18:50:00,210.435,210.51,210.415,210.505,284500000.0
2008-01-15 18:51:00,210.5,210.535,210.465,210.515,389800000.0
2008-01-15 18:52:00,210.515,210.525,210.475,210.505,379600000.0
2008-01-15 18:53:00,210.505,210.515,210.475,210.49,363400000.0
2008-01-15 18:54:00,210.49,210.535,210.47,210.535,462400000.0
2008-01-15 18:55:00,210.535,210.58,210.515,210.565,258900000.0
2008-01-15 18:56:00,210.565,210.585,210.51,210.51,243300000.0
2008-01-15 18:57:00,210.51,210.645,210.48,210.64,372900000.0
2008-01-15 18:58:00,210.635,210.735,210.635,210.655,346500000.0
2008-01-15 18:59:00,210.655,210.66,210.555,210.585,333000000.0
2008-01-15 19:00:00,210.585,210.635,210.56,210.615,259800000.0
2008-01-15 19:01:00,210.615,210.685,210.615,210.675,260100000.0
2008-01-15 19:02:00,210.675,210.73,210.665,210.675,327700000.0
2008-01-15 19:03:00,210.675,210.895,210.675,210.89,326200000.0
2008-01-15 19:04:00,210.89,210.935,210.755,210.76,365100000.0
2008-01-15 19:05:00,210.76,210.775,210.655,210.675,270600000.0
2008-01-15 19:06:00,210.675,210.725,210.655,210.715,227700000.0
2008-01-15 19:07:00,210.715,210.72,210.625,210.685,365200000.0
2008-01-15 19:08:00,210.685,210.71,210.61,210.61,347900000.0
2008-01-15 19:09:00,210.61,210.645,210.54,210.575,265500000.0
2008-01-15 19:10:00,210.58,210.62,210.56,210.59,281200000.0
2008-01-15 19:11:00,210.6,210.69,210.57,210.69,259400000.0
2008-01-15 19:12:00,210.7,210.755,210.675,210.7,225400000.0
2008-01-15 19:13:00,210.7,210.7,210.65,210.675,176600000.0
2008-01-15 19:14:00,210.675,210.685,210.63,210.63,182900000.0
2008-01-15 19:15:00,210.635,210.76,210.61,210.76,233300000.0
2008-01-15 19:16:00,210.76,210.775,210.745,210.745,135800000.0
2008-01-15 19:17:00,210.745,210.775,210.715,210.715,267300000.0
2008-01-15 19:18:00,210.715,210.715,210.655,210.675,179600000.0
2008-01-15 19:19:00,210.675,210.675,210.595,210.645,485200000.0
2008-01-15 19:20:00,210.64,210.65,210.565,210.615,504100000.0
2008-01-15 19:21:00,210.615,210.615,210.58,210.595,459100000.0
2008-01-15 19:22:00,210.595,210.66,210.585,210.645,440200000.0
2008-01-15 19:23:00,210.645,210.695,210.595,210.69,493700000.0
2008-01-15 19:24:00,210.69,210.755,210.66,210.665,442900000.0
2008-01-15 19:25:00,210.665,210.67,210.6,210.625,382500000.0
2008-01-15 19:26:00,210.625,210.665,210.615,210.665,474700001.0
2008-01-15 19:27:00,210.665,210.675,210.665,210.665,268200000.0
2008-01-15 19:28:00,210.665,210.68,210.595,210.6,347000000.0
2008-01-15 19:29:00,210.595,210.615,210.58,210.595,330300000.0
2008-01-15 19:30:00,210.595,210.61,210.56,210.595,487700000.0
2008-01-15 19:31:00,210.595,210.61,210.525,210.535,429800000.0
2008-01-15 19:32:00,210.54,210.545,210.515,210.52,232400000.0
2008-01-15 19:33:00,210.52,210.52,210.465,210.47,244300000.0
2008-01-15 19:34:00,210.465,210.475,210.44,210.44,237700000.0
2008-01-15 19:35:00,210.44,210.445,210.395,210.415,273000000.0
2008-01-15 19:36:00,210.415,210.415,210.375,210.395,335000000.0
2008-01-15 19:37:00,210.395,210.44,210.38,210.395,407700000.0
2008-01-15 19:38:00,210.395,210.415,210.375,210.405,518700000.0
2008-01-15 19:39:00,210.405,210.405,210.335,210.35,354200000.0
2008-01-15 19:40:00,210.35,210.405,210.34,210.405,270300000.0
2008-01-15 19:41:00,210.4,210.485,210.4,210.465,348800000.0
2008-01-15 19:42:00,210.46,210.5,210.445,210.475,346700000.0
2008-01-15 19:43:00,210.475,210.495,210.465,210.465,225400000.0
2008-01-15 19:44:00,210.465,210.505,210.455,210.5,176500000.0
2008-01-15 19:45:00,210.5,210.5,210.4,210.42,327600000.0
2008-01-15 19:46:00,210.415,210.44,210.35,210.375,287800000.0
2008-01-15 19:47:00,210.375,210.435,210.355,210.385,542000000.0
2008-01-15 19:48:00,210.385,210.415,210.365,210.375,689300000.0
2008-01-15 19:49:00,210.375,210.435,210.375,210.435,280500000.0
2008-01-15 19:50:00,210.435,210.44,210.385,210.395,411400000.0
2008-01-15 19:51:00,210.395,210.455,210.395,210.445,192500000.0
2008-01-15 19:52:00,210.435,210.485,210.435,210.455,184000000.0
2008-01-15 19:53:00,210.46,210.475,210.435,210.44,394200000.0
2008-01-15 19:54:00,210.44,210.475,210.44,210.475,128000000.0
2008-01-15 19:55:00,210.475,210.505,210.44,210.46,354000000.0
2008-01-15 19:56:00,210.46,210.505,210.45,210.475,495900000.0
2008-01-15 19:57:00,210.475,210.51,210.47,210.51,237800000.0
2008-01-15 19:58:00,210.51,210.51,210.445,210.48,357700000.0
2008-01-15 19:59:00,210.475,210.585,210.47,210.585,247900000.0
2008-01-15 20:00:00,210.585,210.635,210.56,210.565,163900000.0
2008-01-15 20:01:00,210.565,210.575,210.55,210.565,117500000.0
2008-01-15 20:02:00,210.565,210.635,210.55,210.59,220400000.0
2008-01-15 20:03:00,210.59,210.645,210.57,210.575,458100000.0
2008-01-15 20:04:00,210.595,210.595,210.555,210.585,169700000.0
2008-01-15 20:05:00,210.585,210.635,210.57,210.57,131300000.0
2008-01-15 20:06:00,210.57,210.625,210.565,210.6,160700000.0
2008-01-15 20:07:00,210.6,210.635,210.6,210.635,66100000.0
2008-01-15 20:08:00,210.635,210.725,210.62,210.715,273600000.0
2008-01-15 20:09:00,210.715,210.765,210.695,210.765,191700000.0
2008-01-15 20:10:00,210.765,210.765,210.74,210.75,124000000.0
2008-01-15 20:11:00,210.755,210.82,210.745,210.795,241700000.0
2008-01-15 20:12:00,210.795,210.82,210.775,210.785,538300000.0
2008-01-15 20:13:00,210.785,210.79,210.745,210.78,360200000.0
2008-01-15 20:14:00,210.78,210.8,210.78,210.795,172100000.0
2008-01-15 20:15:00,210.795,210.81,210.755,210.765,150400000.0
2008-01-15 20:16:00,210.765,210.765,210.69,210.725,188300000.0
2008-01-15 20:17:00,210.725,210.765,210.68,210.76,204100000.0
2008-01-15 20:18:00,210.76,210.825,210.76,210.825,159900000.0
2008-01-15 20:19:00,210.825,210.85,210.81,210.81,73000000.0
2008-01-15 20:20:00,210.81,210.81,210.765,210.79,142700000.0
2008-01-15 20:21:00,210.795,210.805,210.745,210.755,274400000.0
2008-01-15 20:22:00,210.75,210.8,210.745,210.77,222600000.0
2008-01-15 20:23:00,210.77,210.78,210.72,210.72,191800000.0
2008-01-15 20:24:00,210.725,210.725,210.69,210.71,164000000.0
2008-01-15 20:25:00,210.715,210.735,210.685,210.7,322400000.0
2008-01-15 20:26:00,210.705,210.73,210.705,210.72,122500000.0
2008-01-15 20:27:00,210.73,210.76,210.72,210.755,151200000.0
2008-01-15 20:28:00,210.755,210.795,210.725,210.78,274900000.0
2008-01-15 20:29:00,210.78,210.78,210.645,210.665,440700000.0
2008-01-15 20:30:00,210.665,210.77,210.665,210.745,284000000.0
2008-01-15 20:31:00,210.745,210.795,210.735,210.76,222100000.0
2008-01-15 20:32:00,210.76,210.76,210.71,210.71,300300000.0
2008-01-15 20:33:00,210.71,210.73,210.705,210.705,153500000.0
2008-01-15 20:34:00,210.705,210.725,210.68,210.685,241200000.0
2008-01-15 20:35:00,210.685,210.72,210.685,210.705,153500000.0
2008-01-15 20:36:00,210.695,210.745,210.685,210.725,211999999.0
2008-01-15 20:37:00,210.725,210.76,210.715,210.725,126100000.0
2008-01-15 20:38:00,210.725,210.74,210.7,210.72,107300000.0
2008-01-15 20:39:00,210.72,210.75,210.7,210.7,162700000.0
2008-01-15 20:40:00,210.71,210.725,210.685,210.695,83200000.0
2008-01-15 20:41:00,210.695,210.735,210.685,210.72,86900000.0
2008-01-15 20:42:00,210.72,210.72,210.675,210.675,116000000.0
2008-01-15 20:43:00,210.665,210.675,210.61,210.63,184500000.0
2008-01-15 20:44:00,210.63,210.63,210.575,210.59,216700000.0
2008-01-15 20:45:00,210.59,210.59,210.57,210.585,92500000.0
2008-01-15 20:46:00,210.585,210.595,210.55,210.575,83500000.0
2008-01-15 20:47:00,210.575,210.59,210.53,210.55,119800000.0
2008-01-15 20:48:00,210.545,210.615,210.54,210.605,401600000.0
2008-01-15 20:49:00,210.605,210.62,210.585,210.605,81500000.0
2008-01-15 20:50:00,210.605,210.605,210.575,210.575,286400000.0
2008-01-15 20:51:00,210.575,210.585,210.555,210.57,406900000.0
2008-01-15 20:52:00,210.565,210.57,210.535,210.55,138400000.0
2008-01-15 20:53:00,210.55,210.595,210.52,210.53,238000000.0
2008-01-15 20:54:00,210.535,210.555,210.52,210.525,128500000.0
2008-01-15 20:55:00,210.53,210.55,210.515,210.525,173400000.0
2008-01-15 20:56:00,210.525,210.565,210.46,210.565,229900000.0
2008-01-15 20:57:00,210.565,210.565,210.495,210.535,180600000.0
2008-01-15 20:58:00,210.53,210.645,210.53,210.635,194300000.0
2008-01-15 20:59:00,210.64,210.695,210.63,210.65,229200000.0
2008-01-15 21:00:00,210.65,210.735,210.63,210.675,241000000.0
2008-01-15 21:01:00,210.66,210.675,210.635,210.655,307000000.0
2008-01-15 21:02:00,210.655,210.675,210.635,210.645,359900000.0
2008-01-15 21:03:00,210.65,210.695,210.64,210.69,86200000.0
2008-01-15 21:04:00,210.69,210.725,210.675,210.725,246300000.0
2008-01-15 21:05:00,210.725,210.735,210.68,210.725,124000000.0
2008-01-15 21:06:00,210.725,210.78,210.725,210.73,114200000.0
2008-01-15 21:07:00,210.73,210.76,210.665,210.755,257900000.0
2008-01-15 21:08:00,210.775,210.795,210.615,210.645,687300000.0
2008-01-15 21:09:00,210.645,210.705,210.625,210.685,350200000.0
2008-01-15 21:10:00,210.685,210.755,210.685,210.745,331600000.0
2008-01-15 21:11:00,210.745,210.755,210.66,210.675,439500001.0
2008-01-15 21:12:00,210.675,210.695,210.655,210.695,152400000.0
2008-01-15 21:13:00,210.695,210.71,210.615,210.635,336500000.0
2008-01-15 21:14:00,210.635,210.67,210.615,210.645,404000000.0
2008-01-15 21:15:00,210.645,210.665,210.625,210.665,249200000.0
2008-01-15 21:16:00,210.665,210.665,210.635,210.645,256000000.0
2008-01-15 21:17:00,210.645,210.645,210.525,210.525,307600000.0
2008-01-15 21:18:00,210.525,210.535,210.505,210.535,302900000.0
2008-01-15 21:19:00,210.535,210.555,210.51,210.535,424300000.0
2008-01-15 21:20:00,210.535,210.535,210.48,210.505,192700000.0
2008-01-15 21:21:00,210.505,210.515,210.485,210.505,112000000.0
2008-01-15 21:22:00,210.505,210.505,210.485,210.495,100100000.0
2008-01-15 21:23:00,210.495,210.495,210.47,210.475,196300000.0
2008-01-15 21:24:00,210.475,210.5,210.465,210.5,243900000.0
2008-01-15 21:25:00,210.5,210.515,210.455,210.495,130500000.0
2008-01-15 21:26:00,210.495,210.52,210.48,210.49,112700000.0
2008-01-15 21:27:00,210.49,210.495,210.415,210.445,552600000.0
2008-01-15 21:28:00,210.45,210.495,210.405,210.405,349800000.0
2008-01-15 21:29:00,210.405,210.405,210.325,210.355,601600000.0
2008-01-15 21:30:00,210.365,210.395,210.345,210.355,195000000.0
2008-01-15 21:31:00,210.355,210.38,210.33,210.375,486400000.0
2008-01-15 21:32:00,210.375,210.385,210.345,210.35,106000000.0
2008-01-15 21:33:00,210.35,210.385,210.34,210.38,135400000.0
2008-01-15 21:34:00,210.375,210.4,210.335,210.4,179400000.0
2008-01-15 21:35:00,210.395,210.4,210.285,210.305,312200000.0
2008-01-15 21:36:00,210.305,210.335,210.275,210.285,270200000.0
2008-01-15 21:37:00,210.29,210.355,210.27,210.32,124300000.0
2008-01-15 21:38:00,210.32,210.37,210.315,210.35,101300000.0
2008-01-15 21:39:00,210.345,210.38,210.345,210.35,132900000.0
2008-01-15 21:40:00,210.36,210.515,210.36,210.475,134100000.0
2008-01-15 21:41:00,210.475,210.535,210.45,210.495,145700000.0
2008-01-15 21:42:00,210.495,210.525,210.485,210.5,284800000.0
2008-01-15 21:43:00,210.485,210.515,210.435,210.51,178600000.0
2008-01-15 21:44:00,210.505,210.545,210.485,210.545,149900000.0
2008-01-15 21:45:00,210.545,210.57,210.525,210.55,153500000.0
2008-01-15 21:46:00,210.545,210.585,210.525,210.585,94300000.0
2008-01-15 21:47:00,210.585,210.595,210.55,210.565,390200000.0
2008-01-15 21:48:00,210.565,210.585,210.505,210.515,348700000.0
2008-01-15 21:49:00,210.52,210.56,210.5,210.505,206400000.0
2008-01-15 21:50:00,210.5,210.56,210.5,210.56,219600000.0
2008-01-15 21:51:00,210.555,210.57,210.515,210.52,226600000.0
2008-01-15 21:52:00,210.52,210.52,210.475,210.475,90700000.0
2008-01-15 21:53:00,210.475,210.485,210.435,210.455,180200000.0
2008-01-15 21:54:00,210.46,210.485,210.455,210.475,165100000.0
2008-01-15 21:55:00,210.475,210.525,210.465,210.485,166000000.0
2008-01-15 21:56:00,210.485,210.485,210.355,210.355,222800000.0
2008-01-15 21:57:00,210.36,210.375,210.305,210.325,167600000.0
2008-01-15 21:58:00,210.325,210.325,210.255,210.27,190400000.0
2008-01-15 21:59:00,210.27,210.33,210.26,210.285,183900000.0
2008-01-15 22:00:00,210.285,210.415,210.265,210.4,196100000.0
2008-01-15 22:01:00,210.405,210.41,210.255,210.255,234800000.0
2008-01-15 22:02:00,210.255,210.275,210.195,210.265,276900000.0
2008-01-15 22:03:00,210.27,210.275,210.185,210.2,304500000.0
2008-01-15 22:04:00,210.2,210.215,210.125,210.15,106400000.0
2008-01-15 22:05:00,210.15,210.15,210.095,210.14,187500000.0
2008-01-15 22:06:00,210.14,210.19,210.13,210.17,128900000.0
2008-01-15 22:07:00,210.18,210.205,210.155,210.2,119800000.0
2008-01-15 22:08:00,210.205,210.23,210.18,210.195,167200000.0
2008-01-15 22:09:00,210.2,210.23,210.15,210.165,302700000.0
2008-01-15 22:10:00,210.165,210.165,210.075,210.105,124000000.0
2008-01-15 22:11:00,210.105,210.12,210.08,210.08,177300000.0
2008-01-15 22:12:00,210.085,210.15,210.07,210.085,480400000.0
2008-01-15 22:13:00,210.085,210.085,209.945,210.005,241900000.0
2008-01-15 22:14:00,210.025,210.045,209.95,209.95,132800000.0
2008-01-15 22:15:00,209.95,209.95,209.88,209.88,205700000.0
2008-01-15 22:16:00,209.89,209.9,209.855,209.875,558900000.0
2008-01-15 22:17:00,209.855,209.89,209.82,209.83,311300000.0
2008-01-15 22:18:00,209.815,209.83,209.74,209.795,492000000.0
2008-01-15 22:19:00,209.79,209.85,209.735,209.84,433600000.0
2008-01-15 22:20:00,209.84,209.865,209.755,209.865,556500000.0
2008-01-15 22:21:00,209.86,210.01,209.86,209.935,357400000.0
2008-01-15 22:22:00,209.935,209.935,209.875,209.91,271300000.0
2008-01-15 22:23:00,209.91,209.93,209.88,209.895,376300000.0
2008-01-15 22:24:00,209.895,209.95,209.885,209.915,499400000.0
2008-01-15 22:25:00,209.915,210.01,209.915,209.995,455000000.0
2008-01-15 22:26:00,209.995,210.105,209.99,210.095,513400000.0
2008-01-15 22:27:00,210.09,210.145,210.07,210.14,420400000.0
2008-01-15 22:28:00,210.14,210.24,210.095,210.235,327500000.0
2008-01-15 22:29:00,210.24,210.24,210.135,210.14,222200000.0
2008-01-15 22:30:00,210.145,210.155,210.115,210.125,626700000.0
2008-01-15 22:31:00,210.125,210.155,210.11,210.15,583200000.0
2008-01-15 22:32:00,210.155,210.155,210.125,210.145,195800000.0
2008-01-15 22:33:00,210.145,210.16,210.115,210.115,493200000.0
2008-01-15 22:34:00,210.115,210.185,210.115,210.175,282200000.0
2008-01-15 22:35:00,210.175,210.235,210.175,210.215,245800000.0
2008-01-15 22:36:00,210.215,210.29,210.215,210.285,396100000.0
2008-01-15 22:37:00,210.29,210.325,210.25,210.265,444000000.0
2008-01-15 22:38:00,210.265,210.28,210.24,210.255,634000000.0
2008-01-15 22:39:00,210.26,210.265,210.19,210.195,265400000.0
2008-01-15 22:40:00,210.195,210.2,210.005,210.01,321800000.0
2008-01-15 22:41:00,210.01,210.11,210.005,210.11,256100000.0
2008-01-15 22:42:00,210.105,210.125,210.025,210.08,648200002.0
2008-01-15 22:43:00,210.08,210.145,210.08,210.115,269800000.0
2008-01-15 22:44:00,210.115,210.135,210.065,210.12,257100000.0
2008-01-15 22:45:00,210.105,210.105,209.995,210.005,207300000.0
2008-01-15 22:46:00,210.005,210.005,209.935,209.99,386300000.0
2008-01-15 22:47:00,209.99,209.99,209.92,209.965,239100000.0
2008-01-15 22:48:00,209.965,210.015,209.965,210.005,565300002.0
2008-01-15 22:49:00,210.005,210.035,209.995,210.025,490500000.0
2008-01-15 22:50:00,210.025,210.025,209.975,209.985,480800000.0
2008-01-15 22:51:00,209.985,210.015,209.985,210.005,302500000.0
2008-01-15 22:52:00,210.015,210.035,209.96,209.975,416300000.0
2008-01-15 22:53:00,209.98,209.985,209.965,209.965,225600000.0
2008-01-15 22:54:00,209.965,209.985,209.955,209.955,352700000.0
2008-01-15 22:55:00,209.955,209.965,209.925,209.935,275600000.0
2008-01-15 22:56:00,209.94,209.95,209.905,209.925,478100000.0
2008-01-15 22:57:00,209.91,209.935,209.885,209.885,546600003.0
2008-01-15 22:58:00,209.885,209.895,209.865,209.875,454300000.0
2008-01-15 22:59:00,209.875,209.885,209.835,209.885,566700000.0
2008-01-15 23:00:00,209.885,209.945,209.86,209.88,495500001.0
2008-01-15 23:01:00,209.88,209.905,209.865,209.9,139400000.0
2008-01-15 23:02:00,209.9,209.91,209.855,209.87,414400000.0
2008-01-15 23:03:00,209.875,209.935,209.845,209.9,401400000.0
2008-01-15 23:04:00,209.91,209.91,209.735,209.805,432000000.0
2008-01-15 23:05:00,209.805,209.825,209.77,209.785,224500000.0
2008-01-15 23:06:00,209.785,209.785,209.745,209.765,283300000.0
2008-01-15 23:07:00,209.765,209.795,209.76,209.76,564700000.0
2008-01-15 23:08:00,209.76,209.78,209.745,209.755,257400000.0
2008-01-15 23:09:00,209.75,209.805,209.735,209.77,766800000.0
2008-01-15 23:10:00,209.77,209.78,209.705,209.78,535600000.0
2008-01-15 23:11:00,209.78,209.87,209.78,209.855,229300000.0
2008-01-15 23:12:00,209.855,209.885,209.835,209.875,365200000.0
2008-01-15 23:13:00,209.875,209.98,209.865,209.965,311700000.0
2008-01-15 23:14:00,209.965,210.025,209.955,210.005,274500000.0
2008-01-15 23:15:00,210.005,210.015,209.955,210.005,365000000.0
2008-01-15 23:16:00,210.0,210.005,209.9,209.915,329300000.0
2008-01-15 23:17:00,209.915,209.955,209.835,209.835,464900000.0
2008-01-15 23:18:00,209.835,209.865,209.775,209.795,497300000.0
2008-01-15 23:19:00,209.795,209.795,209.675,209.68,668100000.0
2008-01-15 23:20:00,209.68,209.685,209.58,209.585,357975000.0
2008-01-15 23:21:00,209.585,209.595,209.465,209.465,620700000.0
2008-01-15 23:22:00,209.465,209.475,209.365,209.385,491700000.0
2008-01-15 23:23:00,209.385,209.435,209.365,209.42,352400000.0
2008-01-15 23:24:00,209.42,209.425,209.39,209.4,285000000.0
2008-01-15 23:25:00,209.4,209.42,209.365,209.365,206800000.0
2008-01-15 23:26:00,209.365,209.425,209.355,209.42,310700000.0
2008-01-15 23:27:00,209.42,209.485,209.4,209.45,191200000.0
2008-01-15 23:28:00,209.45,209.5,209.445,209.445,238900000.0
2008-01-15 23:29:00,209.455,209.525,209.43,209.515,118300000.0
2008-01-15 23:30:00,209.515,209.555,209.425,209.445,306900000.0
2008-01-15 23:31:00,209.445,209.455,209.395,209.395,323700000.0
2008-01-15 23:32:00,209.395,209.41,209.365,209.385,329100000.0
2008-01-15 23:33:00,209.365,209.435,209.365,209.405,280700000.0
2008-01-15 23:34:00,209.405,209.405,209.36,209.375,246200000.0
2008-01-15 23:35:00,209.365,209.415,209.365,209.415,303600000.0
2008-01-15 23:36:00,209.405,209.41,209.385,209.395,240000000.0
2008-01-15 23:37:00,209.395,209.395,209.385,209.385,139100000.0
2008-01-15 23:38:00,209.39,209.445,209.39,209.435,157800000.0
2008-01-15 23:39:00,209.435,209.475,209.435,209.455,217400000.0
2008-01-15 23:40:00,209.46,209.485,209.445,209.475,301000000.0
2008-01-15 23:41:00,209.475,209.525,209.475,209.505,221600000.0
2008-01-15 23:42:00,209.505,209.515,209.465,209.465,363800000.0
2008-01-15 23:43:00,209.465,209.465,209.435,209.435,158200000.0
2008-01-15 23:44:00,209.435,209.495,209.435,209.455,307800000.0
2008-01-15 23:45:00,209.455,209.495,209.455,209.48,235200000.0
2008-01-15 23:46:00,209.48,209.525,209.46,209.465,361400000.0
2008-01-15 23:47:00,209.485,209.495,209.455,209.465,372300000.0
2008-01-15 23:48:00,209.465,209.525,209.465,209.515,225400000.0
2008-01-15 23:49:00,209.515,209.615,209.495,209.57,433900000.0
2008-01-15 23:50:00,209.57,209.58,209.495,209.495,571800000.0
2008-01-15 23:51:00,209.495,209.515,209.445,209.515,407900000.0
2008-01-15 23:52:00,209.515,209.515,209.485,209.51,159200000.0
2008-01-15 23:53:00,209.505,209.525,209.495,209.525,347200000.0
2008-01-15 23:54:00,209.525,209.555,209.525,209.55,271900000.0
2008-01-15 23:55:00,209.55,209.635,209.55,209.615,187400000.0
2008-01-15 23:56:00,209.615,209.615,209.595,209.615,163200000.0
2008-01-15 23:57:00,209.615,209.665,209.58,209.635,318200000.0
2008-01-15 23:58:00,209.635,209.645,209.535,209.535,304800000.0
2008-01-15 23:59:00,209.535,209.565,209.46,209.52,280000000.0
2008-01-16 00:00:00,209.46,209.54,209.46,209.46,206200000.0
2008-01-16 00:01:00,209.46,209.53,209.34,209.36,367500000.0
2008-01-16 00:02:00,209.35,209.4,209.28,209.34,440700000.0
2008-01-16 00:03:00,209.34,209.43,209.31,209.37,446100000.0
2008-01-16 00:04:00,209.37,209.38,209.27,209.34,515600000.0
2008-01-16 00:05:00,209.34,209.37,209.33,209.34,798400000.0
2008-01-16 00:06:00,209.35,209.39,209.32,209.35,660500001.0
2008-01-16 00:07:00,209.36,209.52,209.2,209.39,743300000.0
2008-01-16 00:08:00,209.37,209.46,209.31,209.41,944700000.0
2008-01-16 00:09:00,209.41,209.51,209.4,209.5,792800000.0
2008-01-16 00:10:00,209.5,209.54,209.38,209.49,884000000.0
2008-01-16 00:11:00,209.49,209.49,209.41,209.45,994900000.0
2008-01-16 00:12:00,209.46,209.5,209.4,209.46,346500000.0
2008-01-16 00:13:00,209.46,209.49,209.37,209.41,564500000.0
2008-01-16 00:14:00,209.41,209.43,209.36,209.39,217100000.0
2008-01-16 00:15:00,209.39,209.44,209.37,209.42,332500000.0
2008-01-16 00:16:00,209.42,209.46,209.38,209.42,515400000.0
2008-01-16 00:17:00,209.42,209.43,209.33,209.34,526400000.0
2008-01-16 00:18:00,209.34,209.38,209.34,209.35,655500003.0
2008-01-16 00:19:00,209.34,209.42,209.33,209.41,422099997.0
2008-01-16 00:20:00,209.41,209.41,209.35,209.41,726600000.0
2008-01-16 00:21:00,209.41,209.45,209.41,209.43,129400000.0
2008-01-16 00:22:00,209.43,209.47,209.43,209.45,249800000.0
2008-01-16 00:23:00,209.45,209.51,209.42,209.48,404500000.0
2008-01-16 00:24:00,209.48,209.49,209.22,209.26,760500000.0
2008-01-16 00:25:00,209.26,209.27,209.14,209.26,653599999.0
2008-01-16 00:26:00,209.26,209.26,209.16,209.18,637300000.0
2008-01-16 00:27:00,209.19,209.29,209.19,209.27,411800000.0
2008-01-16 00:28:00,209.27,209.29,209.15,209.15,487600000.0
2008-01-16 00:29:00,209.14,209.19,209.1,209.15,485900000.0
2008-01-16 00:30:00,209.15,209.15,209.045,209.065,350600000.0
2008-01-16 00:31:00,209.065,209.155,209.055,209.155,330300000.0
2008-01-16 00:32:00,209.155,209.155,209.11,209.115,187700000.0
2008-01-16 00:33:00,209.115,209.14,209.1,209.11,195300000.0
2008-01-16 00:34:00,209.11,209.13,209.08,209.08,195200000.0
2008-01-16 00:35:00,209.08,209.135,209.07,209.11,169300000.0
2008-01-16 00:36:00,209.11,209.15,209.11,209.14,152800000.0
2008-01-16 00:37:00,209.135,209.17,209.1,209.125,258100000.0
2008-01-16 00:38:00,209.13,209.145,209.1,209.105,101600000.0
2008-01-16 00:39:00,209.105,209.105,209.075,209.08,57200000.0
2008-01-16 00:40:00,209.08,209.125,209.07,209.125,89700000.0
2008-01-16 00:41:00,209.125,209.125,209.075,209.105,133800000.0
2008-01-16 00:42:00,209.105,209.115,209.075,209.095,161500000.0
2008-01-16 00:43:00,209.1,209.16,209.08,209.16,136400000.0
2008-01-16 00:44:00,209.16,209.175,209.12,209.155,256700000.0
2008-01-16 00:45:00,209.155,209.185,209.155,209.165,76900000.0
2008-01-16 00:46:00,209.15,209.175,209.15,209.165,96300000.0
2008-01-16 00:47:00,209.17,209.185,209.155,209.16,60200000.0
2008-01-16 00:48:00,209.16,209.18,209.155,209.165,49800000.0
2008-01-16 00:49:00,209.165,209.205,209.165,209.195,45300000.0
2008-01-16 00:50:00,209.195,209.255,209.195,209.255,184700000.0
2008-01-16 00:51:00,209.255,209.255,209.215,209.24,180400000.0
2008-01-16 00:52:00,209.245,209.285,209.245,209.28,64300000.0
2008-01-16 00:53:00,209.28,209.28,209.24,209.26,80100000.0
2008-01-16 00:54:00,209.255,209.27,209.245,209.27,147000000.0
2008-01-16 00:55:00,209.265,209.31,209.265,209.3,110300000.0
2008-01-16 00:56:00,209.3,209.315,209.28,209.295,139300000.0
2008-01-16 00:57:00,209.295,209.35,209.295,209.35,140800000.0
2008-01-16 00:58:00,209.35,209.36,209.3,209.3,208400000.0
2008-01-16 00:59:00,209.3,209.33,209.255,209.27,150300000.0
2008-01-16 01:00:00,209.27,209.33,209.26,209.3,384600000.0
2008-01-16 01:01:00,209.295,209.33,209.29,209.325,332900000.0
2008-01-16 01:02:00,209.325,209.38,209.305,209.315,269900000.0
2008-01-16 01:03:00,209.315,209.41,209.315,209.32,123300000.0
2008-01-16 01:04:00,209.32,209.32,209.295,209.32,186900000.0
2008-01-16 01:05:00,209.32,209.36,209.315,209.35,189200000.0
2008-01-16 01:06:00,209.35,209.36,209.315,209.36,238100000.0
2008-01-16 01:07:00,209.36,209.36,209.32,209.35,153100000.0
2008-01-16 01:08:00,209.35,209.35,209.29,209.3,182400000.0
2008-01-16 01:09:00,209.3,209.32,209.28,209.29,225400000.0
2008-01-16 01:10:00,209.29,209.34,209.29,209.305,251400000.0
2008-01-16 01:11:00,209.305,209.315,209.235,209.26,210000000.0
2008-01-16 01:12:00,209.26,209.26,209.19,209.195,147500000.0
2008-01-16 01:13:00,209.195,209.205,209.165,209.195,123900000.0
2008-01-16 01:14:00,209.195,209.195,209.12,209.12,221000000.0
2008-01-16 01:15:00,209.12,209.12,208.94,208.94,468100000.0
2008-01-16 01:16:00,208.945,209.005,208.875,208.915,460000000.0
2008-01-16 01:17:00,208.915,208.935,208.895,208.915,163400000.0
2008-01-16 01:18:00,208.915,208.965,208.885,208.955,236800000.0
2008-01-16 01:19:00,208.955,208.98,208.925,208.96,194500000.0
2008-01-16 01:20:00,208.96,208.99,208.955,208.96,101200000.0
2008-01-16 01:21:00,208.96,208.96,208.905,208.915,149400000.0
2008-01-16 01:22:00,208.915,208.94,208.915,208.935,102800000.0
2008-01-16 01:23:00,208.935,208.935,208.835,208.835,231900000.0
2008-01-16 01:24:00,208.825,208.825,208.77,208.805,248400000.0
2008-01-16 01:25:00,208.805,208.865,208.795,208.815,325600000.0
2008-01-16 01:26:00,208.815,208.895,208.815,208.885,400400000.0
2008-01-16 01:27:00,208.885,208.905,208.835,208.865,246400000.0
2008-01-16 01:28:00,208.865,208.865,208.805,208.835,493500000.0
2008-01-16 01:29:00,208.835,208.87,208.795,208.825,332700000.0
2008-01-16 01:30:00,208.825,208.925,208.825,208.925,419300000.0
2008-01-16 01:31:00,208.925,208.965,208.875,208.915,248700000.0
2008-01-16 01:32:00,208.915,208.975,208.905,208.955,233100000.0
2008-01-16 01:33:00,208.955,208.985,208.925,208.945,337700000.0
2008-01-16 01:34:00,208.945,209.015,208.945,209.015,244900000.0
2008-01-16 01:35:00,209.015,209.015,208.975,208.99,106600000.0
2008-01-16 01:36:00,208.99,209.005,208.975,208.985,201900000.0
2008-01-16 01:37:00,208.985,208.995,208.885,208.905,234000000.0
2008-01-16 01:38:00,208.905,208.915,208.875,208.875,147100000.0
2008-01-16 01:39:00,208.875,208.92,208.875,208.91,86300000.0
2008-01-16 01:40:00,208.91,208.935,208.875,208.925,96400000.0
2008-01-16 01:41:00,208.925,208.95,208.915,208.935,103900000.0
2008-01-16 01:42:00,208.935,208.95,208.93,208.93,52100000.0
2008-01-16 01:43:00,208.93,208.935,208.915,208.925,62500000.0
2008-01-16 01:44:00,208.93,208.96,208.92,208.955,82200000.0
2008-01-16 01:45:00,208.955,208.995,208.95,208.97,293500000.0
2008-01-16 01:46:00,208.975,208.985,208.94,208.945,296900000.0
2008-01-16 01:47:00,208.94,209.005,208.94,208.95,121700000.0
2008-01-16 01:48:00,208.955,208.955,208.835,208.845,461700000.0
2008-01-16 01:49:00,208.845,208.865,208.795,208.835,372700000.0
2008-01-16 01:50:00,208.83,208.835,208.785,208.785,269000000.0
2008-01-16 01:51:00,208.785,208.855,208.745,208.855,693700000.0
2008-01-16 01:52:00,208.865,208.865,208.775,208.795,308400000.0
2008-01-16 01:53:00,208.795,208.845,208.795,208.845,266400000.0
2008-01-16 01:54:00,208.845,208.855,208.815,208.835,319600000.0
2008-01-16 01:55:00,208.835,208.885,208.835,208.865,292400000.0
2008-01-16 01:56:00,208.865,208.945,208.865,208.9,224200000.0
2008-01-16 01:57:00,208.9,209.025,208.875,208.99,437600000.0
2008-01-16 01:58:00,208.99,209.05,208.975,209.015,481100000.0
2008-01-16 01:59:00,209.015,209.055,209.0,209.015,174400000.0
2008-01-16 02:00:00,209.035,209.035,208.945,208.945,301600000.0
2008-01-16 02:01:00,208.935,209.125,208.915,209.105,380100000.0
2008-01-16 02:02:00,209.145,209.25,209.105,209.25,282100000.0
2008-01-16 02:03:00,209.25,209.275,209.215,209.225,502600000.0
2008-01-16 02:04:00,209.225,209.225,209.195,209.195,481700000.0
2008-01-16 02:05:00,209.195,209.275,209.175,209.265,375800000.0
2008-01-16 02:06:00,209.265,209.3,209.2,209.215,248000000.0
2008-01-16 02:07:00,209.21,209.21,209.015,209.025,173000000.0
2008-01-16 02:08:00,209.025,209.025,208.955,208.975,277200000.0
2008-01-16 02:09:00,208.975,209.005,208.975,208.99,175600000.0
2008-01-16 02:10:00,208.975,208.995,208.955,208.995,162100000.0
2008-01-16 02:11:00,208.995,209.035,208.955,208.98,399700001.0
2008-01-16 02:12:00,208.98,209.025,208.955,209.025,168800000.0
2008-01-16 02:13:00,209.025,209.065,209.005,209.065,103300000.0
2008-01-16 02:14:00,209.065,209.125,209.065,209.11,161200000.0
2008-01-16 02:15:00,209.11,209.115,209.065,209.075,193300000.0
2008-01-16 02:16:00,209.085,209.105,209.04,209.085,231800000.0
2008-01-16 02:17:00,209.085,209.125,209.025,209.035,177200000.0
2008-01-16 02:18:00,209.035,209.055,209.01,209.02,94800000.0
2008-01-16 02:19:00,209.02,209.125,209.02,209.105,358400000.0
2008-01-16 02:20:00,209.105,209.185,209.105,209.185,210800000.0
2008-01-16 02:21:00,209.19,209.245,209.19,209.225,215500000.0
2008-01-16 02:22:00,209.225,209.275,209.195,209.27,199800000.0
2008-01-16 02:23:00,209.27,209.295,209.265,209.275,82200000.0
2008-01-16 02:24:00,209.285,209.29,209.245,209.255,76500000.0
2008-01-16 02:25:00,209.255,209.275,209.23,209.25,189100000.0
2008-01-16 02:26:00,209.25,209.26,209.195,209.215,346200000.0
2008-01-16 02:27:00,209.215,209.245,209.205,209.235,274100000.0
2008-01-16 02:28:00,209.235,209.245,209.225,209.235,168800000.0
2008-01-16 02:29:00,209.235,209.235,209.17,209.18,240000000.0
2008-01-16 02:30:00,209.18,209.205,209.145,209.205,238400000.0
2008-01-16 02:31:00,209.205,209.235,209.145,209.18,169800000.0
2008-01-16 02:32:00,209.19,209.195,209.1,209.135,140500000.0
2008-01-16 02:33:00,209.135,209.175,209.11,209.12,225100000.0
2008-01-16 02:34:00,209.12,209.155,209.075,209.155,185200000.0
2008-01-16 02:35:00,209.155,209.16,209.035,209.07,326000000.0
2008-01-16 02:36:00,209.07,209.1,209.035,209.085,209800000.0
2008-01-16 02:37:00,209.09,209.165,209.09,209.155,334600000.0
2008-01-16 02:38:00,209.145,209.185,209.14,209.175,368100000.0
2008-01-16 02:39:00,209.175,209.175,209.13,209.165,155600000.0
2008-01-16 02:40:00,209.165,209.205,209.155,209.165,213000000.0
2008-01-16 02:41:00,209.165,209.195,209.165,209.175,158000000.0
2008-01-16 02:42:00,209.175,209.175,209.145,209.155,71400000.0
2008-01-16 02:43:00,209.155,209.155,209.085,209.095,275200000.0
2008-01-16 02:44:00,209.085,209.115,209.085,209.095,565100000.0
2008-01-16 02:45:00,209.095,209.115,209.055,209.095,205600000.0
2008-01-16 02:46:00,209.095,209.095,209.055,209.07,376400000.0
2008-01-16 02:47:00,209.07,209.075,208.985,209.055,382500000.0
2008-01-16 02:48:00,209.055,209.055,208.995,209.005,179200000.0
2008-01-16 02:49:00,209.015,209.035,209.005,209.035,87200000.0
2008-01-16 02:50:00,209.035,209.075,209.015,209.065,293300000.0
2008-01-16 02:51:00,209.075,209.075,209.015,209.015,574700000.0
2008-01-16 02:52:00,209.015,209.025,208.985,208.985,230800000.0
2008-01-16 02:53:00,208.985,209.015,208.89,208.955,376100000.0
2008-01-16 02:54:00,208.955,208.955,208.815,208.895,298900000.0
2008-01-16 02:55:00,208.905,209.015,208.885,208.915,634800000.0
2008-01-16 02:56:00,208.915,208.955,208.915,208.94,462000000.0
2008-01-16 02:57:00,208.94,208.955,208.915,208.925,471400000.0
2008-01-16 02:58:00,208.925,208.925,208.825,208.905,606900000.0
2008-01-16 02:59:00,208.905,208.945,208.825,208.835,472800000.0
2008-01-16 03:00:00,208.855,208.86,208.815,208.85,244000000.0
2008-01-16 03:01:00,208.85,208.85,208.76,208.83,428400000.0
2008-01-16 03:02:00,208.83,208.885,208.82,208.875,423200000.0
2008-01-16 03:03:00,208.875,208.905,208.845,208.875,509300000.0
2008-01-16 03:04:00,208.875,208.895,208.855,208.87,657300000.0
2008-01-16 03:05:00,208.875,208.895,208.875,208.885,227300000.0
2008-01-16 03:06:00,208.885,208.915,208.865,208.905,176500000.0
2008-01-16 03:07:00,208.905,208.935,208.875,208.935,332800000.0
2008-01-16 03:08:00,208.935,208.945,208.865,208.865,264000000.0
2008-01-16 03:09:00,208.885,208.9,208.83,208.835,239000000.0
2008-01-16 03:10:00,208.835,208.845,208.805,208.825,91600000.0
2008-01-16 03:11:00,208.82,208.845,208.82,208.845,58200000.0
2008-01-16 03:12:00,208.845,208.845,208.815,208.815,65800000.0
2008-01-16 03:13:00,208.815,208.875,208.815,208.875,200200000.0
2008-01-16 03:14:00,208.875,208.915,208.82,208.825,319000000.0
2008-01-16 03:15:00,208.835,208.945,208.825,208.935,612300003.0
2008-01-16 03:16:00,208.935,209.03,208.92,209.0,578500000.0
2008-01-16 03:17:00,209.005,209.03,208.98,208.985,183600000.0
2008-01-16 03:18:00,208.985,208.995,208.905,208.915,253900000.0
2008-01-16 03:19:00,208.915,208.925,208.885,208.885,244400000.0
2008-01-16 03:20:00,208.885,208.905,208.88,208.905,43800000.0
2008-01-16 03:21:00,208.905,208.905,208.885,208.89,165600000.0
2008-01-16 03:22:00,208.89,208.92,208.89,208.92,64800000.0
2008-01-16 03:23:00,208.92,208.95,208.905,208.95,94000000.0
2008-01-16 03:24:00,208.95,208.96,208.94,208.955,62300000.0
2008-01-16 03:25:00,208.95,209.015,208.95,209.015,61500000.0
2008-01-16 03:26:00,209.015,209.045,209.015,209.035,138400000.0
2008-01-16 03:27:00,209.035,209.035,208.995,208.995,437600000.0
2008-01-16 03:28:00,208.995,208.995,208.965,208.975,318500000.0
2008-01-16 03:29:00,208.975,208.99,208.935,208.945,322900000.0
2008-01-16 03:30:00,208.945,208.965,208.93,208.945,251200000.0
2008-01-16 03:31:00,208.945,208.955,208.91,208.925,304200000.0
2008-01-16 03:32:00,208.925,208.945,208.875,208.875,414600000.0
2008-01-16 03:33:00,208.875,208.885,208.835,208.87,502600000.0
2008-01-16 03:34:00,208.87,208.875,208.855,208.865,136600000.0
2008-01-16 03:35:00,208.865,208.89,208.835,208.885,381100000.0
2008-01-16 03:36:00,208.885,208.915,208.845,208.905,848700000.0
2008-01-16 03:37:00,208.905,208.935,208.875,208.905,581199999.0
2008-01-16 03:38:00,208.905,208.945,208.89,208.945,509000000.0
2008-01-16 03:39:00,208.945,208.975,208.925,208.955,531000000.0
2008-01-16 03:40:00,208.955,208.965,208.915,208.955,524000000.0
2008-01-16 03:41:00,208.955,208.965,208.905,208.965,460500000.0
2008-01-16 03:42:00,208.965,208.975,208.885,208.905,395400000.0
2008-01-16 03:43:00,208.905,208.955,208.895,208.955,404300000.0
2008-01-16 03:44:00,208.955,209.005,208.935,208.985,286100000.0
2008-01-16 03:45:00,208.985,209.015,208.955,208.975,360200000.0
2008-01-16 03:46:00,208.975,209.08,208.975,209.08,409600000.0
2008-01-16 03:47:00,209.085,209.125,209.065,209.095,251400000.0
2008-01-16 03:48:00,209.095,209.095,209.045,209.095,228800000.0
2008-01-16 03:49:00,209.095,209.095,209.05,209.095,221800000.0
2008-01-16 03:50:00,209.09,209.095,209.06,209.07,177300000.0
2008-01-16 03:51:00,209.07,209.085,209.045,209.07,169400000.0
2008-01-16 03:52:00,209.07,209.135,209.065,209.12,117800000.0
2008-01-16 03:53:00,209.12,209.155,209.09,209.09,149500000.0
2008-01-16 03:54:00,209.095,209.225,209.09,209.175,278700000.0
2008-01-16 03:55:00,209.175,209.245,209.175,209.23,155600000.0
2008-01-16 03:56:00,209.23,209.235,209.15,209.225,237000000.0
2008-01-16 03:57:00,209.215,209.255,209.185,209.255,196600000.0
2008-01-16 03:58:00,209.255,209.305,209.235,209.28,215900000.0
2008-01-16 03:59:00,209.285,209.295,209.205,209.245,155000000.0
2008-01-16 04:00:00,209.245,209.315,209.235,209.235,524800000.0
2008-01-16 04:01:00,209.245,209.325,209.245,209.245,189900000.0
2008-01-16 04:02:00,209.25,209.29,209.245,209.245,109100000.0
2008-01-16 04:03:00,209.235,209.255,209.235,209.245,120800000.0
2008-01-16 04:04:00,209.245,209.245,209.2,209.24,109000000.0
2008-01-16 04:05:00,209.225,209.235,209.2,209.215,109800000.0
2008-01-16 04:06:00,209.22,209.22,209.18,209.18,99400000.0
2008-01-16 04:07:00,209.18,209.195,209.165,209.17,54100000.0
2008-01-16 04:08:00,209.17,209.205,209.115,209.205,171300000.0
2008-01-16 04:09:00,209.2,209.295,209.195,209.275,347100000.0
2008-01-16 04:10:00,209.275,209.305,209.245,209.28,111200000.0
2008-01-16 04:11:00,209.28,209.285,209.255,209.285,67400000.0
2008-01-16 04:12:00,209.285,209.285,209.225,209.265,292700000.0
2008-01-16 04:13:00,209.265,209.35,209.265,209.345,251600000.0
2008-01-16 04:14:00,209.345,209.365,209.325,209.325,246100000.0
2008-01-16 04:15:00,209.325,209.335,209.305,209.32,111500000.0
2008-01-16 04:16:00,209.32,209.345,209.305,209.33,141100000.0
2008-01-16 04:17:00,209.335,209.34,209.315,209.315,78500000.0
2008-01-16 04:18:00,209.315,209.335,209.295,209.325,183700000.0
2008-01-16 04:19:00,209.325,209.345,209.305,209.325,328600000.0
2008-01-16 04:20:00,209.325,209.325,209.305,209.305,125100000.0
2008-01-16 04:21:00,209.305,209.345,209.305,209.33,175400000.0
2008-01-16 04:22:00,209.33,209.405,209.33,209.405,211400000.0
2008-01-16 04:23:00,209.405,209.405,209.375,209.39,115900000.0
2008-01-16 04:24:00,209.39,209.435,209.37,209.425,283500000.0
2008-01-16 04:25:00,209.425,209.475,209.425,209.465,544400000.0
2008-01-16 04:26:00,209.475,209.535,209.465,209.5,657700000.0
2008-01-16 04:27:00,209.495,209.555,209.475,209.525,582800000.0
2008-01-16 04:28:00,209.525,209.525,209.455,209.515,260200000.0
2008-01-16 04:29:00,209.515,209.545,209.495,209.52,175500000.0
2008-01-16 04:30:00,209.52,209.52,209.495,209.51,83700000.0
2008-01-16 04:31:00,209.51,209.545,209.495,209.545,77600000.0
2008-01-16 04:32:00,209.54,209.545,209.465,209.505,528700000.0
2008-01-16 04:33:00,209.505,209.52,209.45,209.455,190200000.0
2008-01-16 04:34:00,209.455,209.505,209.44,209.475,429800000.0
2008-01-16 04:35:00,209.47,209.47,209.455,209.455,62400000.0
2008-01-16 04:36:00,209.455,209.455,209.4,209.43,81900000.0
2008-01-16 04:37:00,209.425,209.455,209.405,209.445,206000000.0
2008-01-16 04:38:00,209.445,209.495,209.42,209.465,719299996.0
2008-01-16 04:39:00,209.475,209.505,209.47,209.495,228700000.0
2008-01-16 04:40:00,209.495,209.525,209.495,209.51,159200000.0
2008-01-16 04:41:00,209.515,209.515,209.49,209.515,405700000.0
2008-01-16 04:42:00,209.51,209.535,209.505,209.535,211300000.0
2008-01-16 04:43:00,209.535,209.545,209.495,209.525,342400000.0
2008-01-16 04:44:00,209.525,209.575,209.525,209.575,315000000.0
2008-01-16 04:45:00,209.575,209.575,209.545,209.565,279600000.0
2008-01-16 04:46:00,209.565,209.575,209.555,209.565,341000000.0
2008-01-16 04:47:00,209.565,209.585,209.555,209.565,411100000.0
2008-01-16 04:48:00,209.575,209.575,209.545,209.545,245800000.0
2008-01-16 04:49:00,209.55,209.585,209.545,209.585,94500000.0
2008-01-16 04:50:00,209.585,209.615,209.575,209.6,194000000.0
2008-01-16 04:51:00,209.6,209.615,209.585,209.605,120100000.0
2008-01-16 04:52:00,209.605,209.605,209.575,209.595,177400000.0
2008-01-16 04:53:00,209.595,209.595,209.565,209.585,86600000.0
2008-01-16 04:54:00,209.585,209.61,209.57,209.575,123400000.0
2008-01-16 04:55:00,209.57,209.59,209.545,209.58,221200000.0
2008-01-16 04:56:00,209.59,209.59,209.565,209.565,95900000.0
2008-01-16 04:57:00,209.565,209.575,209.565,209.565,63600000.0
2008-01-16 04:58:00,209.565,209.585,209.555,209.565,114300000.0
2008-01-16 04:59:00,209.565,209.585,209.565,209.565,64300000.0
2008-01-16 05:00:00,209.565,209.585,209.55,209.585,99800000.0
2008-01-16 05:01:00,209.585,209.595,209.565,209.575,128100000.0
2008-01-16 05:02:00,209.575,209.575,209.555,209.57,102000000.0
2008-01-16 05:03:00,209.57,209.585,209.565,209.585,60400000.0
2008-01-16 05:04:00,209.585,209.605,209.57,209.605,34600000.0
2008-01-16 05:05:00,209.605,209.655,209.585,209.635,295300000.0
2008-01-16 05:06:00,209.635,209.685,209.62,209.675,484800000.0
2008-01-16 05:07:00,209.675,209.685,209.645,209.65,156400000.0
2008-01-16 05:08:00,209.65,209.695,209.65,209.675,264900000.0
2008-01-16 05:09:00,209.675,209.695,209.66,209.685,70900000.0
2008-01-16 05:10:00,209.685,209.755,209.675,209.75,268600000.0
2008-01-16 05:11:00,209.755,209.77,209.74,209.755,469000000.0
2008-01-16 05:12:00,209.755,209.775,209.71,209.755,395100000.0
2008-01-16 05:13:00,209.755,209.755,209.725,209.725,435500000.0
2008-01-16 05:14:00,209.725,209.775,209.695,209.755,458500000.0
2008-01-16 05:15:00,209.755,209.795,209.735,209.75,231700000.0
2008-01-16 05:16:00,209.75,209.765,209.72,209.75,184800000.0
2008-01-16 05:17:00,209.75,209.75,209.695,209.735,197200000.0
2008-01-16 05:18:00,209.735,209.745,209.695,209.745,212800000.0
2008-01-16 05:19:00,209.74,209.745,209.695,209.695,399500000.0
2008-01-16 05:20:00,209.695,209.705,209.635,209.665,376900000.0
2008-01-16 05:21:00,209.665,209.665,209.585,209.59,351700000.0
2008-01-16 05:22:00,209.595,209.665,209.595,209.645,547500000.0
2008-01-16 05:23:00,209.615,209.635,209.595,209.615,145400000.0
2008-01-16 05:24:00,209.615,209.645,209.605,209.625,82400000.0
2008-01-16 05:25:00,209.625,209.645,209.555,209.555,167700000.0
2008-01-16 05:26:00,209.555,209.585,209.53,209.565,232800000.0
2008-01-16 05:27:00,209.565,209.615,209.565,209.605,158300000.0
2008-01-16 05:28:00,209.605,209.685,209.595,209.685,473800000.0
2008-01-16 05:29:00,209.685,209.685,209.615,209.635,521600000.0
2008-01-16 05:30:00,209.635,209.635,209.6,209.625,278700000.0
2008-01-16 05:31:00,209.625,209.625,209.515,209.525,233700000.0
2008-01-16 05:32:00,209.525,209.555,209.495,209.525,190700000.0
2008-01-16 05:33:00,209.545,209.545,209.485,209.485,264400000.0
2008-01-16 05:34:00,209.485,209.505,209.405,209.425,195400000.0
2008-01-16 05:35:00,209.415,209.425,209.31,209.375,179200000.0
2008-01-16 05:36:00,209.375,209.395,209.275,209.275,274900000.0
2008-01-16 05:37:00,209.275,209.335,209.19,209.215,677400000.0
2008-01-16 05:38:00,209.215,209.275,209.185,209.245,351700000.0
2008-01-16 05:39:00,209.25,209.255,209.19,209.21,194300000.0
2008-01-16 05:40:00,209.21,209.21,209.08,209.095,240500000.0
2008-01-16 05:41:00,209.105,209.105,208.99,209.04,341500000.0
2008-01-16 05:42:00,209.035,209.075,209.005,209.075,561900000.0
2008-01-16 05:43:00,209.075,209.085,209.035,209.055,228100000.0
2008-01-16 05:44:00,209.055,209.075,208.93,208.94,273000000.0
2008-01-16 05:45:00,208.945,209.025,208.93,209.025,309000000.0
2008-01-16 05:46:00,209.03,209.035,208.98,209.01,246800000.0
2008-01-16 05:47:00,209.005,209.005,208.95,208.955,229000000.0
2008-01-16 05:48:00,208.95,209.035,208.92,209.025,340300000.0
2008-01-16 05:49:00,209.025,209.045,208.99,209.03,299200000.0
2008-01-16 05:50:00,209.03,209.155,209.025,209.155,260700000.0
2008-01-16 05:51:00,209.145,209.185,209.1,209.12,181400000.0
2008-01-16 05:52:00,209.12,209.185,209.115,209.145,282800000.0
2008-01-16 05:53:00,209.14,209.195,209.09,209.09,339200000.0
2008-01-16 05:54:00,209.09,209.135,209.045,209.065,332600000.0
2008-01-16 05:55:00,209.065,209.075,209.055,209.055,201700000.0
2008-01-16 05:56:00,209.055,209.065,209.0,209.0,213100000.0
2008-01-16 05:57:00,209.0,209.075,208.995,209.075,173600000.0
2008-01-16 05:58:00,209.075,209.115,208.955,208.985,568200000.0
2008-01-16 05:59:00,208.985,209.055,208.985,209.04,217100000.0
2008-01-16 06:00:00,209.04,209.045,208.965,209.005,182000000.0
2008-01-16 06:01:00,209.005,209.005,208.965,208.985,274600000.0
2008-01-16 06:02:00,208.985,208.985,208.905,208.915,234600000.0
2008-01-16 06:03:00,208.915,208.94,208.795,208.825,162300000.0
2008-01-16 06:04:00,208.825,208.825,208.685,208.685,428400000.0
2008-01-16 06:05:00,208.685,208.815,208.665,208.795,530600000.0
2008-01-16 06:06:00,208.785,208.855,208.765,208.835,358000000.0
2008-01-16 06:07:00,208.835,208.885,208.765,208.765,321000000.0
2008-01-16 06:08:00,208.77,208.81,208.715,208.81,180300000.0
2008-01-16 06:09:00,208.81,208.84,208.665,208.665,308700000.0
2008-01-16 06:10:00,208.665,208.695,208.625,208.685,289000000.0
2008-01-16 06:11:00,208.695,208.695,208.645,208.675,205900000.0
2008-01-16 06:12:00,208.675,208.725,208.635,208.665,182700000.0
2008-01-16 06:13:00,208.665,208.715,208.665,208.695,305500000.0
2008-01-16 06:14:00,208.695,208.805,208.69,208.805,263300000.0
2008-01-16 06:15:00,208.805,208.805,208.705,208.785,354100000.0
2008-01-16 06:16:00,208.8,208.8,208.695,208.7,440500000.0
2008-01-16 06:17:00,208.7,208.725,208.635,208.675,379100000.0
2008-01-16 06:18:00,208.675,208.675,208.565,208.61,433200000.0
2008-01-16 06:19:00,208.61,208.735,208.6,208.7,246300000.0
2008-01-16 06:20:00,208.7,208.71,208.605,208.625,241200000.0
2008-01-16 06:21:00,208.635,208.725,208.625,208.715,459300000.0
2008-01-16 06:22:00,208.745,208.745,208.635,208.645,247800000.0
2008-01-16 06:23:00,208.645,208.68,208.57,208.57,265500000.0
2008-01-16 06:24:00,208.575,208.59,208.535,208.555,323100000.0
2008-01-16 06:25:00,208.545,208.55,208.4,208.4,509100000.0
2008-01-16 06:26:00,208.395,208.415,208.275,208.325,407000000.0
2008-01-16 06:27:00,208.325,208.325,208.245,208.255,248200000.0
2008-01-16 06:28:00,208.255,208.315,208.255,208.275,353500000.0
2008-01-16 06:29:00,208.255,208.26,208.06,208.065,294000000.0
2008-01-16 06:30:00,208.065,208.205,208.0,208.155,649600000.0
2008-01-16 06:31:00,208.135,208.27,208.135,208.245,314000000.0
2008-01-16 06:32:00,208.25,208.355,208.25,208.335,257200000.0
2008-01-16 06:33:00,208.335,208.395,208.285,208.32,481000000.0
2008-01-16 06:34:00,208.325,208.46,208.315,208.44,462200000.0
2008-01-16 06:35:00,208.435,208.625,208.435,208.625,249200000.0
2008-01-16 06:36:00,208.625,208.63,208.47,208.475,160600000.0
2008-01-16 06:37:00,208.475,208.495,208.335,208.395,174100000.0
2008-01-16 06:38:00,208.395,208.395,208.355,208.355,116300000.0
2008-01-16 06:39:00,208.355,208.385,208.13,208.185,292700000.0
2008-01-16 06:40:00,208.185,208.285,208.185,208.245,225100000.0
2008-01-16 06:41:00,208.23,208.26,208.205,208.235,281800000.0
2008-01-16 06:42:00,208.24,208.295,208.235,208.275,399600000.0
2008-01-16 06:43:00,208.275,208.295,208.165,208.195,637300000.0
2008-01-16 06:44:00,208.195,208.27,208.175,208.27,313800000.0
2008-01-16 06:45:00,208.27,208.315,208.26,208.305,275300000.0
2008-01-16 06:46:00,208.305,208.325,208.3,208.315,464400000.0
2008-01-16 06:47:00,208.315,208.345,208.275,208.335,498200000.0
2008-01-16 06:48:00,208.325,208.345,208.305,208.345,440400000.0
2008-01-16 06:49:00,208.345,208.375,208.34,208.345,523300000.0
2008-01-16 06:50:00,208.345,208.365,208.27,208.29,233000000.0
2008-01-16 06:51:00,208.29,208.345,208.285,208.325,246900000.0
2008-01-16 06:52:00,208.325,208.335,208.3,208.325,352299999.0
2008-01-16 06:53:00,208.325,208.385,208.3,208.355,339100000.0
2008-01-16 06:54:00,208.355,208.385,208.32,208.385,479400000.0
2008-01-16 06:55:00,208.385,208.385,208.34,208.375,311200000.0
2008-01-16 06:56:00,208.38,208.41,208.35,208.39,143000000.0
2008-01-16 06:57:00,208.38,208.38,208.34,208.34,193600000.0
2008-01-16 06:58:00,208.34,208.385,208.34,208.375,519800000.0
2008-01-16 06:59:00,208.375,208.455,208.36,208.455,178900000.0
2008-01-16 07:00:00,208.455,208.455,208.395,208.405,464100000.0
2008-01-16 07:01:00,208.405,208.405,208.365,208.375,244200000.0
2008-01-16 07:02:00,208.375,208.395,208.375,208.375,228600000.0
2008-01-16 07:03:00,208.375,208.405,208.37,208.405,283000000.0
2008-01-16 07:04:00,208.405,208.415,208.395,208.415,212900000.0
2008-01-16 07:05:00,208.415,208.415,208.355,208.385,374900000.0
2008-01-16 07:06:00,208.385,208.385,208.305,208.345,426400000.0
2008-01-16 07:07:00,208.345,208.385,208.345,208.355,456600000.0
2008-01-16 07:08:00,208.355,208.395,208.345,208.345,195500000.0
2008-01-16 07:09:00,208.345,208.355,208.305,208.345,425300000.0
2008-01-16 07:10:00,208.345,208.365,208.29,208.295,297700000.0
2008-01-16 07:11:00,208.305,208.375,208.3,208.36,401700000.0
2008-01-16 07:12:00,208.365,208.38,208.335,208.345,87200000.0
2008-01-16 07:13:00,208.345,208.415,208.345,208.345,219800000.0
2008-01-16 07:14:00,208.355,208.375,208.35,208.365,177800000.0
2008-01-16 07:15:00,208.365,208.385,208.325,208.35,183400000.0
2008-01-16 07:16:00,208.35,208.425,208.35,208.415,308600000.0
2008-01-16 07:17:00,208.415,208.435,208.365,208.365,310400000.0
2008-01-16 07:18:00,208.375,208.385,208.335,208.36,111200000.0
2008-01-16 07:19:00,208.36,208.405,208.36,208.375,210400000.0
2008-01-16 07:20:00,208.375,208.435,208.365,208.425,526200000.0
2008-01-16 07:21:00,208.425,208.515,208.415,208.485,709000000.0
2008-01-16 07:22:00,208.485,208.545,208.485,208.515,675500000.0
2008-01-16 07:23:00,208.515,208.545,208.46,208.495,533300000.0
2008-01-16 07:24:00,208.495,208.505,208.415,208.445,697600000.0
2008-01-16 07:25:00,208.42,208.435,208.35,208.375,408900000.0
2008-01-16 07:26:00,208.385,208.4,208.365,208.37,548500000.0
2008-01-16 07:27:00,208.37,208.405,208.35,208.385,319100000.0
2008-01-16 07:28:00,208.385,208.455,208.385,208.455,414900000.0
2008-01-16 07:29:00,208.455,208.475,208.415,208.445,225800000.0
2008-01-16 07:30:00,208.45,208.465,208.365,208.455,114900000.0
2008-01-16 07:31:00,208.455,208.47,208.4,208.405,166500000.0
2008-01-16 07:32:00,208.415,208.435,208.375,208.375,565100002.0
2008-01-16 07:33:00,208.375,208.415,208.355,208.375,465500000.0
2008-01-16 07:34:00,208.375,208.375,208.325,208.335,373600000.0
2008-01-16 07:35:00,208.355,208.355,208.275,208.285,405800000.0
2008-01-16 07:36:00,208.265,208.295,208.135,208.175,465300000.0
2008-01-16 07:37:00,208.175,208.215,208.175,208.215,253600000.0
2008-01-16 07:38:00,208.215,208.215,207.985,207.995,229000000.0
2008-01-16 07:39:00,207.995,208.005,207.925,207.965,274300000.0
2008-01-16 07:40:00,207.965,207.99,207.915,207.945,333300000.0
2008-01-16 07:41:00,207.945,207.945,207.855,207.915,366400000.0
2008-01-16 07:42:00,207.905,207.905,207.815,207.855,545399999.0
2008-01-16 07:43:00,207.855,207.875,207.795,207.825,336800000.0
2008-01-16 07:44:00,207.835,207.955,207.805,207.945,413000000.0
2008-01-16 07:45:00,207.925,207.925,207.755,207.795,591700001.0
2008-01-16 07:46:00,207.785,207.855,207.655,207.665,714100000.0
2008-01-16 07:47:00,207.665,207.82,207.665,207.76,354100000.0
2008-01-16 07:48:00,207.765,207.775,207.605,207.685,582700000.0
2008-01-16 07:49:00,207.685,207.795,207.675,207.76,250900000.0
2008-01-16 07:50:00,207.77,207.805,207.735,207.805,389900000.0
2008-01-16 07:51:00,207.805,207.97,207.805,207.925,192900000.0
2008-01-16 07:52:00,207.925,207.975,207.875,207.97,169200000.0
2008-01-16 07:53:00,207.975,208.12,207.93,208.035,264300000.0
2008-01-16 07:54:00,208.035,208.145,208.025,208.145,203800000.0
2008-01-16 07:55:00,208.145,208.2,208.105,208.19,384600000.0
2008-01-16 07:56:00,208.19,208.22,208.09,208.09,215900000.0
2008-01-16 07:57:00,208.105,208.145,208.07,208.085,128100000.0
2008-01-16 07:58:00,208.085,208.105,207.965,208.005,331100000.0
2008-01-16 07:59:00,207.995,208.065,207.98,208.035,225000000.0
2008-01-16 08:00:00,208.035,208.04,207.98,208.005,136300000.0
2008-01-16 08:01:00,208.005,208.005,207.715,207.715,302800000.0
2008-01-16 08:02:00,207.735,207.945,207.725,207.945,263600000.0
2008-01-16 08:03:00,207.955,207.96,207.805,207.805,236700000.0
2008-01-16 08:04:00,207.81,207.875,207.785,207.865,251500000.0
2008-01-16 08:05:00,207.865,207.9,207.825,207.835,179300000.0
2008-01-16 08:06:00,207.84,207.905,207.79,207.885,168200000.0
2008-01-16 08:07:00,207.885,207.895,207.83,207.855,311500000.0
2008-01-16 08:08:00,207.855,207.885,207.775,207.82,229600000.0
2008-01-16 08:09:00,207.82,207.865,207.785,207.84,217200000.0
2008-01-16 08:10:00,207.835,207.925,207.82,207.925,235700000.0
2008-01-16 08:11:00,207.905,207.985,207.885,207.905,330000000.0
2008-01-16 08:12:00,207.905,208.01,207.905,207.995,211300000.0
2008-01-16 08:13:00,207.995,208.0,207.935,207.95,255600000.0
2008-01-16 08:14:00,207.95,207.975,207.91,207.92,237100000.0
2008-01-16 08:15:00,207.925,207.975,207.9,207.9,238900000.0
2008-01-16 08:16:00,207.905,207.98,207.905,207.96,161800000.0
2008-01-16 08:17:00,207.96,207.995,207.855,207.995,392700000.0
2008-01-16 08:18:00,208.015,208.015,207.93,207.965,218700000.0
2008-01-16 08:19:00,207.965,207.985,207.95,207.965,138800000.0
2008-01-16 08:20:00,207.965,207.995,207.965,207.98,167000000.0
2008-01-16 08:21:00,207.98,207.99,207.955,207.985,170500000.0
2008-01-16 08:22:00,207.985,208.065,207.975,208.045,81500000.0
2008-01-16 08:23:00,208.045,208.11,208.025,208.095,118000000.0
2008-01-16 08:24:00,208.095,208.105,208.0,208.025,218700000.0
2008-01-16 08:25:00,208.025,208.085,208.02,208.08,108400000.0
2008-01-16 08:26:00,208.08,208.085,208.005,208.02,111700000.0
2008-01-16 08:27:00,208.02,208.035,207.975,208.0,482800000.0
2008-01-16 08:28:00,208.0,208.065,207.99,207.99,686000000.0
2008-01-16 08:29:00,207.99,208.045,207.985,208.045,210200000.0
2008-01-16 08:30:00,208.045,208.075,208.03,208.05,250100000.0
2008-01-16 08:31:00,208.035,208.045,207.995,207.995,135100000.0
2008-01-16 08:32:00,207.995,207.995,207.95,207.97,88100000.0
2008-01-16 08:33:00,207.95,207.95,207.865,207.87,156800000.0
2008-01-16 08:34:00,207.87,207.925,207.835,207.9,140800000.0
2008-01-16 08:35:00,207.905,207.935,207.87,207.87,269500000.0
2008-01-16 08:36:00,207.865,207.915,207.855,207.885,62200000.0
2008-01-16 08:37:00,207.885,207.975,207.865,207.955,187700000.0
2008-01-16 08:38:00,207.955,208.02,207.945,207.975,193500000.0
2008-01-16 08:39:00,207.975,207.99,207.93,207.93,250000000.0
2008-01-16 08:40:00,207.935,207.97,207.915,207.96,265700000.0
2008-01-16 08:41:00,207.96,207.965,207.92,207.93,168800000.0
2008-01-16 08:42:00,207.93,207.955,207.86,207.95,486500000.0
2008-01-16 08:43:00,207.955,208.045,207.895,208.025,607900000.0
2008-01-16 08:44:00,208.025,208.105,208.015,208.105,393100000.0
2008-01-16 08:45:00,208.105,208.145,208.075,208.105,355100000.0
2008-01-16 08:46:00,208.105,208.105,207.965,207.99,231500000.0
2008-01-16 08:47:00,207.985,207.99,207.88,207.89,265200000.0
2008-01-16 08:48:00,207.895,207.915,207.775,207.775,288000000.0
2008-01-16 08:49:00,207.77,207.8,207.715,207.795,133100000.0
2008-01-16 08:50:00,207.785,207.795,207.75,207.76,149400000.0
2008-01-16 08:51:00,207.765,207.78,207.73,207.735,227100000.0
2008-01-16 08:52:00,207.735,207.77,207.735,207.745,146600000.0
2008-01-16 08:53:00,207.745,207.785,207.745,207.77,64900000.0
2008-01-16 08:54:00,207.77,207.79,207.735,207.735,140800000.0
2008-01-16 08:55:00,207.725,207.735,207.61,207.63,332200000.0
2008-01-16 08:56:00,207.63,207.655,207.525,207.58,267000000.0
2008-01-16 08:57:00,207.58,207.625,207.575,207.585,237100000.0
2008-01-16 08:58:00,207.585,207.605,207.56,207.605,439500000.0
2008-01-16 08:59:00,207.605,207.745,207.595,207.745,335200000.0
2008-01-16 09:00:00,207.745,207.755,207.71,207.71,134100000.0
2008-01-16 09:01:00,207.71,207.795,207.71,207.79,206500000.0
2008-01-16 09:02:00,207.79,207.795,207.715,207.725,369200000.0
2008-01-16 09:03:00,207.715,207.765,207.685,207.735,462200000.0
2008-01-16 09:04:00,207.735,207.76,207.705,207.735,552300000.0
2008-01-16 09:05:00,207.735,207.74,207.705,207.725,736900000.0
2008-01-16 09:06:00,207.725,207.745,207.685,207.685,1210700000.0
2008-01-16 09:07:00,207.68,207.72,207.595,207.71,518600000.0
2008-01-16 09:08:00,207.71,207.72,207.625,207.655,458600000.0
2008-01-16 09:09:00,207.645,207.655,207.585,207.635,264400000.0
2008-01-16 09:10:00,207.63,207.68,207.59,207.635,212200000.0
2008-01-16 09:11:00,207.635,207.69,207.625,207.655,177400000.0
2008-01-16 09:12:00,207.655,207.705,207.645,207.705,179700000.0
2008-01-16 09:13:00,207.705,207.73,207.695,207.72,375500000.0
2008-01-16 09:14:00,207.72,207.795,207.72,207.78,293800000.0
2008-01-16 09:15:00,207.78,207.835,207.755,207.755,411499999.0
2008-01-16 09:16:00,207.755,207.775,207.725,207.745,176000000.0
2008-01-16 09:17:00,207.745,207.775,207.745,207.765,115200000.0
2008-01-16 09:18:00,207.765,207.79,207.75,207.77,78300000.0
2008-01-16 09:19:00,207.79,207.79,207.715,207.735,96600000.0
2008-01-16 09:20:00,207.735,207.735,207.675,207.71,130200000.0
2008-01-16 09:21:00,207.71,207.715,207.665,207.7,180900000.0
2008-01-16 09:22:00,207.7,207.715,207.675,207.685,247600000.0
2008-01-16 09:23:00,207.685,207.725,207.675,207.705,303200000.0
2008-01-16 09:24:00,207.705,207.82,207.705,207.795,300400000.0
2008-01-16 09:25:00,207.795,207.855,207.795,207.825,200600000.0
2008-01-16 09:26:00,207.825,207.855,207.79,207.825,270000000.0
2008-01-16 09:27:00,207.825,207.9,207.815,207.815,334800000.0
2008-01-16 09:28:00,207.825,207.895,207.815,207.885,334300000.0
2008-01-16 09:29:00,207.885,207.93,207.865,207.93,287200000.0
2008-01-16 09:30:00,207.9,207.985,207.9,207.985,321100000.0
2008-01-16 09:31:00,207.985,208.01,207.965,208.005,418800000.0
2008-01-16 09:32:00,208.005,208.025,207.96,207.975,489000000.0
2008-01-16 09:33:00,207.97,208.065,207.96,208.065,292400000.0
2008-01-16 09:34:00,208.065,208.08,208.03,208.06,231600000.0
2008-01-16 09:35:00,208.06,208.065,208.015,208.06,276100000.0
2008-01-16 09:36:00,208.055,208.065,207.95,207.955,251800000.0
2008-01-16 09:37:00,207.955,208.035,207.915,208.025,319800000.0
2008-01-16 09:38:00,208.025,208.03,207.89,207.905,278300000.0
2008-01-16 09:39:00,207.905,207.935,207.885,207.935,346400000.0
2008-01-16 09:40:00,207.935,208.025,207.925,207.995,443200000.0
2008-01-16 09:41:00,207.995,208.085,207.985,208.035,419000000.0
2008-01-16 09:42:00,208.035,208.095,208.035,208.095,544100000.0
2008-01-16 09:43:00,208.1,208.145,208.065,208.065,511300000.0
2008-01-16 09:44:00,208.065,208.105,208.045,208.105,530500000.0
2008-01-16 09:45:00,208.105,208.245,208.095,208.235,757300000.0
2008-01-16 09:46:00,208.235,208.325,208.235,208.32,399900000.0
2008-01-16 09:47:00,208.32,208.335,208.285,208.305,611300000.0
2008-01-16 09:48:00,208.315,208.355,208.285,208.325,743400000.0
2008-01-16 09:49:00,208.325,208.385,208.285,208.33,721200000.0
2008-01-16 09:50:00,208.33,208.365,208.285,208.365,488700000.0
2008-01-16 09:51:00,208.365,208.365,208.295,208.295,581700001.0
2008-01-16 09:52:00,208.315,208.385,208.275,208.275,563300000.0
2008-01-16 09:53:00,208.275,208.305,208.245,208.265,644100000.0
2008-01-16 09:54:00,208.265,208.335,208.195,208.195,717600000.0
2008-01-16 09:55:00,208.205,208.235,208.135,208.145,751700000.0
2008-01-16 09:56:00,208.145,208.145,208.015,208.07,530500000.0
2008-01-16 09:57:00,208.07,208.155,208.05,208.15,399300000.0
2008-01-16 09:58:00,208.15,208.185,208.125,208.185,331400000.0
2008-01-16 09:59:00,208.185,208.275,208.16,208.255,644300000.0
2008-01-16 10:00:00,208.265,208.27,208.14,208.175,660400000.0
2008-01-16 10:01:00,208.175,208.175,208.115,208.115,578400000.0
2008-01-16 10:02:00,208.105,208.105,208.02,208.105,622700000.0
2008-01-16 10:03:00,208.115,208.215,208.105,208.12,843700000.0
2008-01-16 10:04:00,208.115,208.245,208.115,208.24,700600000.0
2008-01-16 10:05:00,208.235,208.305,208.2,208.255,482000000.0
2008-01-16 10:06:00,208.255,208.415,208.255,208.32,438500000.0
2008-01-16 10:07:00,208.325,208.345,208.29,208.315,739000000.0
2008-01-16 10:08:00,208.325,208.355,208.32,208.345,508400000.0
2008-01-16 10:09:00,208.345,208.355,208.325,208.345,471200000.0
2008-01-16 10:10:00,208.35,208.35,208.255,208.265,455500000.0
2008-01-16 10:11:00,208.265,208.32,208.265,208.305,223000000.0
2008-01-16 10:12:00,208.305,208.305,208.215,208.22,338200000.0
2008-01-16 10:13:00,208.22,208.235,208.155,208.165,423900000.0
2008-01-16 10:14:00,208.165,208.165,208.09,208.11,280000000.0
2008-01-16 10:15:00,208.11,208.125,208.07,208.115,411500000.0
2008-01-16 10:16:00,208.115,208.165,208.105,208.14,368200000.0
2008-01-16 10:17:00,208.14,208.145,208.035,208.08,597200000.0
2008-01-16 10:18:00,208.08,208.245,208.08,208.125,643500000.0
2008-01-16 10:19:00,208.125,208.205,208.125,208.165,495100000.0
2008-01-16 10:20:00,208.165,208.205,208.055,208.145,726700001.0
2008-01-16 10:21:00,208.135,208.175,208.12,208.13,484400000.0
2008-01-16 10:22:00,208.13,208.245,208.13,208.185,393000000.0
2008-01-16 10:23:00,208.185,208.265,208.15,208.245,689800000.0
2008-01-16 10:24:00,208.235,208.255,208.175,208.255,462100000.0
2008-01-16 10:25:00,208.255,208.355,208.215,208.295,552300000.0
2008-01-16 10:26:00,208.3,208.345,208.265,208.32,401000000.0
2008-01-16 10:27:00,208.32,208.32,208.23,208.24,347200000.0
2008-01-16 10:28:00,208.24,208.3,208.18,208.27,493900000.0
2008-01-16 10:29:00,208.265,208.335,208.245,208.29,275300000.0
2008-01-16 10:30:00,208.29,208.375,208.29,208.305,404800000.0
2008-01-16 10:31:00,208.315,208.345,208.27,208.29,790900000.0
2008-01-16 10:32:00,208.29,208.29,208.235,208.255,414800000.0
2008-01-16 10:33:00,208.255,208.275,208.21,208.265,479300000.0
2008-01-16 10:34:00,208.265,208.31,208.235,208.265,400800000.0
2008-01-16 10:35:00,208.265,208.31,208.235,208.26,352700000.0
2008-01-16 10:36:00,208.255,208.335,208.255,208.3,340100000.0
2008-01-16 10:37:00,208.3,208.375,208.275,208.37,341900000.0
2008-01-16 10:38:00,208.37,208.395,208.345,208.355,198200000.0
2008-01-16 10:39:00,208.355,208.42,208.335,208.405,207200000.0
2008-01-16 10:40:00,208.405,208.405,208.345,208.36,518600000.0
2008-01-16 10:41:00,208.36,208.365,208.235,208.255,465900000.0
2008-01-16 10:42:00,208.265,208.265,208.165,208.18,571100000.0
2008-01-16 10:43:00,208.18,208.305,208.17,208.285,482400000.0
2008-01-16 10:44:00,208.285,208.325,208.235,208.325,241200000.0
2008-01-16 10:45:00,208.325,208.42,208.325,208.405,454800000.0
2008-01-16 10:46:00,208.415,208.505,208.39,208.455,569600000.0
2008-01-16 10:47:00,208.455,208.515,208.425,208.485,319200000.0
2008-01-16 10:48:00,208.495,208.53,208.49,208.515,791100000.0
2008-01-16 10:49:00,208.515,208.515,208.455,208.455,296800000.0
2008-01-16 10:50:00,208.455,208.475,208.385,208.385,431300000.0
2008-01-16 10:51:00,208.385,208.395,208.235,208.295,728900000.0
2008-01-16 10:52:00,208.295,208.305,208.24,208.24,667400000.0
2008-01-16 10:53:00,208.24,208.34,208.23,208.33,705200000.0
2008-01-16 10:54:00,208.33,208.435,208.29,208.43,504600000.0
2008-01-16 10:55:00,208.425,208.46,208.395,208.445,267300000.0
2008-01-16 10:56:00,208.44,208.46,208.4,208.415,211900000.0
2008-01-16 10:57:00,208.415,208.475,208.405,208.475,260700000.0
2008-01-16 10:58:00,208.475,208.535,208.305,208.34,501100001.0
2008-01-16 10:59:00,208.35,208.355,208.225,208.255,504300000.0
2008-01-16 11:00:00,208.255,208.395,208.175,208.395,515200000.0
2008-01-16 11:01:00,208.395,208.405,208.32,208.335,462200000.0
2008-01-16 11:02:00,208.335,208.395,208.315,208.335,436600000.0
2008-01-16 11:03:00,208.335,208.335,208.115,208.165,455600000.0
2008-01-16 11:04:00,208.165,208.165,207.955,208.015,430500000.0
2008-01-16 11:05:00,208.015,208.105,207.98,208.095,422700000.0
2008-01-16 11:06:00,208.095,208.225,208.085,208.125,380500000.0
2008-01-16 11:07:00,208.12,208.225,208.1,208.165,332500000.0
2008-01-16 11:08:00,208.165,208.215,208.075,208.215,404800000.0
2008-01-16 11:09:00,208.215,208.32,208.165,208.275,492000000.0
2008-01-16 11:10:00,208.27,208.305,208.175,208.175,439600000.0
2008-01-16 11:11:00,208.175,208.215,208.12,208.185,554700000.0
2008-01-16 11:12:00,208.185,208.185,208.085,208.115,436000000.0
2008-01-16 11:13:00,208.115,208.115,208.025,208.045,477500000.0
2008-01-16 11:14:00,208.045,208.085,207.985,208.0,528900000.0
2008-01-16 11:15:00,207.995,208.065,207.945,207.955,799400000.0
2008-01-16 11:16:00,207.945,207.995,207.87,207.88,518900000.0
2008-01-16 11:17:00,207.89,207.915,207.865,207.895,307800000.0
2008-01-16 11:18:00,207.895,207.955,207.895,207.945,244100000.0
2008-01-16 11:19:00,207.935,207.975,207.935,207.94,223800000.0
2008-01-16 11:20:00,207.925,208.0,207.91,208.0,251300000.0
2008-01-16 11:21:00,208.01,208.025,207.955,207.99,197900000.0
2008-01-16 11:22:00,207.995,208.11,207.98,208.105,308900000.0
2008-01-16 11:23:00,208.085,208.115,208.055,208.095,225100000.0
2008-01-16 11:24:00,208.095,208.1,208.025,208.05,139500000.0
2008-01-16 11:25:00,208.055,208.055,207.995,207.995,213000000.0
2008-01-16 11:26:00,207.995,208.005,207.915,208.0,282600000.0
2008-01-16 11:27:00,207.995,208.025,207.98,208.015,410900000.0
2008-01-16 11:28:00,208.01,208.035,207.985,208.035,321300000.0
2008-01-16 11:29:00,208.035,208.045,207.985,207.985,144200000.0
2008-01-16 11:30:00,207.985,208.065,207.985,207.995,452000000.0
2008-01-16 11:31:00,207.985,208.065,207.965,207.99,267000000.0
2008-01-16 11:32:00,207.98,208.0,207.895,207.93,151300000.0
2008-01-16 11:33:00,207.925,207.985,207.92,207.98,120200000.0
2008-01-16 11:34:00,207.98,208.005,207.965,207.97,58900000.0
2008-01-16 11:35:00,207.965,208.015,207.945,208.015,151800000.0
2008-01-16 11:36:00,208.015,208.095,208.005,208.015,259000000.0
2008-01-16 11:37:00,208.02,208.025,207.91,207.925,274700000.0
2008-01-16 11:38:00,207.92,207.965,207.9,207.96,277900000.0
2008-01-16 11:39:00,207.955,207.985,207.865,207.865,532299999.0
2008-01-16 11:40:00,207.865,207.965,207.845,207.965,394900000.0
2008-01-16 11:41:00,207.965,207.965,207.905,207.92,346500000.0
2008-01-16 11:42:00,207.925,207.985,207.905,207.95,285800000.0
2008-01-16 11:43:00,207.955,208.035,207.95,208.025,318000000.0
2008-01-16 11:44:00,208.025,208.045,207.935,207.97,337200000.0
2008-01-16 11:45:00,207.965,207.98,207.85,207.85,413300000.0
2008-01-16 11:46:00,207.855,207.935,207.845,207.925,841500000.0
2008-01-16 11:47:00,207.925,207.925,207.865,207.875,342500000.0
2008-01-16 11:48:00,207.87,207.895,207.855,207.855,449300000.0
2008-01-16 11:49:00,207.855,207.875,207.815,207.83,318800000.0
2008-01-16 11:50:00,207.83,207.975,207.825,207.895,272200000.0
2008-01-16 11:51:00,207.895,208.075,207.885,208.035,314800000.0
2008-01-16 11:52:00,208.05,208.105,208.025,208.085,395100000.0
2008-01-16 11:53:00,208.085,208.085,208.02,208.04,59400000.0
2008-01-16 11:54:00,208.045,208.045,207.975,207.995,315100000.0
2008-01-16 11:55:00,207.995,208.01,207.995,208.0,358100000.0
2008-01-16 11:56:00,208.0,208.0,207.955,207.96,213100000.0
2008-01-16 11:57:00,207.96,207.985,207.915,207.945,308500000.0
2008-01-16 11:58:00,207.945,207.995,207.94,207.97,48600000.0
2008-01-16 11:59:00,207.96,207.975,207.865,207.895,287000000.0
2008-01-16 12:00:00,207.895,207.9,207.76,207.795,218000000.0
2008-01-16 12:01:00,207.795,207.805,207.68,207.735,224500000.0
2008-01-16 12:02:00,207.735,207.82,207.735,207.785,346000000.0
2008-01-16 12:03:00,207.785,207.805,207.76,207.795,316500000.0
2008-01-16 12:04:00,207.795,207.825,207.775,207.805,202200000.0
2008-01-16 12:05:00,207.805,207.805,207.715,207.78,155500000.0
2008-01-16 12:06:00,207.78,207.805,207.775,207.79,160400000.0
2008-01-16 12:07:00,207.79,207.855,207.775,207.785,155200000.0
2008-01-16 12:08:00,207.79,207.825,207.78,207.82,245700000.0
2008-01-16 12:09:00,207.815,207.835,207.775,207.8,388600000.0
2008-01-16 12:10:00,207.8,207.84,207.795,207.825,175200000.0
2008-01-16 12:11:00,207.83,207.865,207.755,207.79,428200000.0
2008-01-16 12:12:00,207.795,207.885,207.775,207.87,322700000.0
2008-01-16 12:13:00,207.88,207.885,207.715,207.735,522900000.0
2008-01-16 12:14:00,207.735,207.795,207.735,207.745,272100000.0
2008-01-16 12:15:00,207.745,207.805,207.735,207.795,196200000.0
2008-01-16 12:16:00,207.795,207.815,207.755,207.765,260100000.0
2008-01-16 12:17:00,207.755,207.8,207.755,207.8,299300000.0
2008-01-16 12:18:00,207.795,207.8,207.745,207.77,253000000.0
2008-01-16 12:19:00,207.77,207.785,207.71,207.735,287100000.0
2008-01-16 12:20:00,207.735,207.74,207.695,207.695,163800000.0
2008-01-16 12:21:00,207.695,207.695,207.535,207.585,380000000.0
2008-01-16 12:22:00,207.575,207.645,207.57,207.575,361400000.0
2008-01-16 12:23:00,207.585,207.595,207.545,207.545,380400000.0
2008-01-16 12:24:00,207.545,207.545,207.335,207.425,428625000.0
2008-01-16 12:25:00,207.425,207.525,207.425,207.515,444100000.0
2008-01-16 12:26:00,207.51,207.605,207.505,207.595,215900000.0
2008-01-16 12:27:00,207.595,207.595,207.55,207.57,320200000.0
2008-01-16 12:28:00,207.57,207.575,207.545,207.55,397600000.0
2008-01-16 12:29:00,207.545,207.545,207.46,207.475,264000000.0
2008-01-16 12:30:00,207.47,207.515,207.465,207.515,219400000.0
2008-01-16 12:31:00,207.515,207.545,207.495,207.535,279700000.0
2008-01-16 12:32:00,207.535,207.555,207.505,207.515,165500000.0
2008-01-16 12:33:00,207.515,207.52,207.495,207.505,271200000.0
2008-01-16 12:34:00,207.505,207.525,207.505,207.515,231200000.0
2008-01-16 12:35:00,207.515,207.525,207.325,207.415,388500000.0
2008-01-16 12:36:00,207.415,207.535,207.385,207.435,401300000.0
2008-01-16 12:37:00,207.435,207.485,207.41,207.465,417300000.0
2008-01-16 12:38:00,207.45,207.485,207.355,207.425,414500000.0
2008-01-16 12:39:00,207.425,207.425,207.345,207.38,362500000.0
2008-01-16 12:40:00,207.38,207.385,207.325,207.345,532000000.0
2008-01-16 12:41:00,207.345,207.345,207.245,207.275,439700000.0
2008-01-16 12:42:00,207.275,207.335,207.235,207.245,550700000.0
2008-01-16 12:43:00,207.245,207.325,207.225,207.3,378300000.0
2008-01-16 12:44:00,207.31,207.315,207.205,207.215,803000000.0
2008-01-16 12:45:00,207.215,207.235,207.105,207.135,472100000.0
2008-01-16 12:46:00,207.135,207.215,207.095,207.17,399200000.0
2008-01-16 12:47:00,207.17,207.215,207.105,207.19,467600000.0
2008-01-16 12:48:00,207.195,207.205,207.065,207.125,528400000.0
2008-01-16 12:49:00,207.135,207.175,207.005,207.08,387200000.0
2008-01-16 12:50:00,207.095,207.165,207.045,207.12,260400000.0
2008-01-16 12:51:00,207.115,207.115,207.025,207.045,387500000.0
2008-01-16 12:52:00,207.045,207.165,207.035,207.115,438800000.0
2008-01-16 12:53:00,207.12,207.205,207.12,207.185,382700000.0
2008-01-16 12:54:00,207.185,207.215,207.155,207.165,435400000.0
2008-01-16 12:55:00,207.155,207.385,207.155,207.385,721100000.0
2008-01-16 12:56:00,207.385,207.385,207.31,207.325,428100000.0
2008-01-16 12:57:00,207.325,207.325,207.275,207.305,477000000.0
2008-01-16 12:58:00,207.295,207.325,207.275,207.325,549900000.0
2008-01-16 12:59:00,207.325,207.355,207.275,207.325,541800000.0
2008-01-16 13:00:00,207.325,207.385,207.31,207.315,552300000.0
2008-01-16 13:01:00,207.315,207.335,207.295,207.295,332000000.0
2008-01-16 13:02:00,207.295,207.36,207.285,207.35,378300000.0
2008-01-16 13:03:00,207.35,207.395,207.305,207.33,435500000.0
2008-01-16 13:04:00,207.33,207.35,207.275,207.33,378800000.0
2008-01-16 13:05:00,207.33,207.355,207.325,207.34,277000000.0
2008-01-16 13:06:00,207.34,207.435,207.33,207.425,507600000.0
2008-01-16 13:07:00,207.415,207.425,207.36,207.36,420700000.0
2008-01-16 13:08:00,207.36,207.385,207.335,207.36,263400000.0
2008-01-16 13:09:00,207.365,207.395,207.355,207.375,367100000.0
2008-01-16 13:10:00,207.375,207.39,207.345,207.375,176800000.0
2008-01-16 13:11:00,207.365,207.38,207.335,207.375,226700000.0
2008-01-16 13:12:00,207.375,207.475,207.375,207.455,547800000.0
2008-01-16 13:13:00,207.46,207.475,207.405,207.465,643000000.0
2008-01-16 13:14:00,207.465,207.53,207.455,207.52,460000000.0
2008-01-16 13:15:00,207.52,207.66,207.515,207.585,498700000.0
2008-01-16 13:16:00,207.59,207.645,207.525,207.635,578000000.0
2008-01-16 13:17:00,207.635,207.705,207.605,207.665,438600000.0
2008-01-16 13:18:00,207.655,207.66,207.485,207.485,630200000.0
2008-01-16 13:19:00,207.505,207.605,207.485,207.57,550400000.0
2008-01-16 13:20:00,207.585,207.795,207.58,207.725,585900000.0
2008-01-16 13:21:00,207.73,207.805,207.705,207.745,537200000.0
2008-01-16 13:22:00,207.745,207.77,207.69,207.695,355500000.0
2008-01-16 13:23:00,207.705,207.715,207.61,207.675,435500000.0
2008-01-16 13:24:00,207.675,207.675,207.62,207.665,370200000.0
2008-01-16 13:25:00,207.665,207.785,207.655,207.725,463300000.0
2008-01-16 13:26:00,207.725,207.79,207.715,207.735,522400000.0
2008-01-16 13:27:00,207.735,207.77,207.675,207.675,518400000.0
2008-01-16 13:28:00,207.69,207.815,207.655,207.785,472900000.0
2008-01-16 13:29:00,207.785,207.905,207.745,207.815,691700000.0
2008-01-16 13:30:00,207.81,207.865,207.785,207.83,653700000.0
2008-01-16 13:31:00,207.83,207.855,207.795,207.825,363200000.0
2008-01-16 13:32:00,207.825,207.875,207.775,207.775,534700000.0
2008-01-16 13:33:00,207.775,207.815,207.755,207.795,402900000.0
2008-01-16 13:34:00,207.795,207.795,207.74,207.745,270900000.0
2008-01-16 13:35:00,207.745,207.765,207.695,207.72,294400000.0
2008-01-16 13:36:00,207.72,207.73,207.685,207.695,368100000.0
2008-01-16 13:37:00,207.685,207.695,207.66,207.66,188800000.0
2008-01-16 13:38:00,207.66,207.67,207.58,207.58,308500000.0
2008-01-16 13:39:00,207.58,207.585,207.51,207.545,414900000.0
2008-01-16 13:40:00,207.545,207.575,207.525,207.525,527900000.0
2008-01-16 13:41:00,207.535,207.545,207.4,207.425,576800000.0
2008-01-16 13:42:00,207.42,207.54,207.42,207.455,482900000.0
2008-01-16 13:43:00,207.465,207.485,207.415,207.44,516300000.0
2008-01-16 13:44:00,207.44,207.56,207.435,207.495,186000000.0
2008-01-16 13:45:00,207.495,207.525,207.485,207.495,276400000.0
2008-01-16 13:46:00,207.495,207.575,207.485,207.55,411100000.0
2008-01-16 13:47:00,207.555,207.615,207.525,207.53,293400000.0
2008-01-16 13:48:00,207.525,207.605,207.51,207.56,439700000.0
2008-01-16 13:49:00,207.56,207.6,207.53,207.595,310300000.0
2008-01-16 13:50:00,207.59,207.595,207.515,207.525,226000000.0
2008-01-16 13:51:00,207.525,207.58,207.515,207.545,310100000.0
2008-01-16 13:52:00,207.545,207.555,207.5,207.515,439600000.0
2008-01-16 13:53:00,207.515,207.545,207.505,207.505,346100000.0
2008-01-16 13:54:00,207.505,207.51,207.46,207.46,215000000.0
2008-01-16 13:55:00,207.46,207.46,207.385,207.435,341800000.0
2008-01-16 13:56:00,207.435,207.45,207.365,207.38,212200000.0
2008-01-16 13:57:00,207.38,207.46,207.37,207.415,352700000.0
2008-01-16 13:58:00,207.425,207.425,207.385,207.385,201500000.0
2008-01-16 13:59:00,207.385,207.655,207.385,207.645,462100000.0
2008-01-16 14:00:00,207.65,207.675,207.555,207.635,780499998.0
2008-01-16 14:01:00,207.645,207.655,207.545,207.575,314200000.0
2008-01-16 14:02:00,207.575,207.615,207.545,207.545,200700000.0
2008-01-16 14:03:00,207.545,207.615,207.545,207.585,327300000.0
2008-01-16 14:04:00,207.585,207.735,207.585,207.715,346000000.0
2008-01-16 14:05:00,207.725,207.755,207.695,207.735,354900000.0
2008-01-16 14:06:00,207.745,207.765,207.635,207.665,282800000.0
2008-01-16 14:07:00,207.66,207.675,207.55,207.665,296000000.0
2008-01-16 14:08:00,207.665,207.765,207.595,207.715,292900000.0
2008-01-16 14:09:00,207.715,207.725,207.695,207.705,245600000.0
2008-01-16 14:10:00,207.705,207.72,207.665,207.68,415900000.0
2008-01-16 14:11:00,207.675,207.77,207.665,207.695,373600000.0
2008-01-16 14:12:00,207.695,207.74,207.655,207.66,524000000.0
2008-01-16 14:13:00,207.665,207.675,207.615,207.625,469100000.0
2008-01-16 14:14:00,207.63,207.64,207.58,207.6,279700000.0
2008-01-16 14:15:00,207.6,207.655,207.6,207.625,199700000.0
2008-01-16 14:16:00,207.625,207.665,207.59,207.625,362200000.0
2008-01-16 14:17:00,207.635,207.745,207.615,207.615,271100000.0
2008-01-16 14:18:00,207.61,207.695,207.605,207.645,218300000.0
2008-01-16 14:19:00,207.645,207.77,207.615,207.75,168000000.0
2008-01-16 14:20:00,207.75,207.765,207.73,207.75,287100000.0
2008-01-16 14:21:00,207.75,207.965,207.725,207.94,452699995.0
2008-01-16 14:22:00,207.94,207.965,207.915,207.93,276900000.0
2008-01-16 14:23:00,207.93,207.935,207.84,207.89,393200000.0
2008-01-16 14:24:00,207.895,207.955,207.875,207.905,295800000.0
2008-01-16 14:25:00,207.905,207.905,207.84,207.89,299300000.0
2008-01-16 14:26:00,207.89,207.915,207.865,207.895,269500000.0
2008-01-16 14:27:00,207.895,207.96,207.865,207.905,351600000.0
2008-01-16 14:28:00,207.915,207.925,207.865,207.87,193700000.0
2008-01-16 14:29:00,207.87,207.875,207.745,207.78,385400000.0
2008-01-16 14:30:00,207.77,207.815,207.595,207.705,331100000.0
2008-01-16 14:31:00,207.705,207.725,207.59,207.695,335600000.0
2008-01-16 14:32:00,207.695,207.73,207.67,207.72,362800000.0
2008-01-16 14:33:00,207.72,207.83,207.695,207.83,226000000.0
2008-01-16 14:34:00,207.825,207.85,207.78,207.845,277400000.0
2008-01-16 14:35:00,207.845,207.845,207.735,207.745,389400000.0
2008-01-16 14:36:00,207.745,207.75,207.71,207.745,450500000.0
2008-01-16 14:37:00,207.75,207.765,207.735,207.735,276100000.0
2008-01-16 14:38:00,207.735,207.81,207.735,207.785,318600000.0
2008-01-16 14:39:00,207.785,207.88,207.765,207.86,286800000.0
2008-01-16 14:40:00,207.86,207.875,207.83,207.85,300000000.0
2008-01-16 14:41:00,207.85,207.895,207.82,207.875,250300000.0
2008-01-16 14:42:00,207.875,207.915,207.865,207.885,210000000.0
2008-01-16 14:43:00,207.885,207.885,207.805,207.855,210200000.0
2008-01-16 14:44:00,207.855,207.97,207.855,207.945,351600000.0
2008-01-16 14:45:00,207.94,208.02,207.94,208.015,418500000.0
2008-01-16 14:46:00,208.02,208.055,207.985,208.015,209000000.0
2008-01-16 14:47:00,208.005,208.015,207.99,208.01,235400000.0
2008-01-16 14:48:00,208.015,208.125,208.005,208.085,407100000.0
2008-01-16 14:49:00,208.085,208.17,208.075,208.115,399700000.0
2008-01-16 14:50:00,208.115,208.255,208.085,208.205,435300000.0
2008-01-16 14:51:00,208.2,208.295,208.195,208.29,387400000.0
2008-01-16 14:52:00,208.285,208.325,208.23,208.255,327100000.0
2008-01-16 14:53:00,208.245,208.275,208.16,208.215,458400000.0
2008-01-16 14:54:00,208.195,208.255,208.155,208.185,383500000.0
2008-01-16 14:55:00,208.185,208.295,208.165,208.295,361400000.0
2008-01-16 14:56:00,208.295,208.315,208.265,208.275,358900000.0
2008-01-16 14:57:00,208.275,208.29,208.225,208.245,202300000.0
2008-01-16 14:58:00,208.245,208.44,208.235,208.415,507300000.0
2008-01-16 14:59:00,208.42,208.56,208.42,208.54,348900000.0
2008-01-16 15:00:00,208.54,208.635,208.535,208.565,299900000.0
2008-01-16 15:01:00,208.575,208.575,208.53,208.56,634600000.0
2008-01-16 15:02:00,208.565,208.74,208.56,208.74,394000000.0
2008-01-16 15:03:00,208.74,208.77,208.685,208.73,342800000.0
2008-01-16 15:04:00,208.73,208.825,208.7,208.82,481400000.0
2008-01-16 15:05:00,208.825,209.005,208.82,208.895,467400000.0
2008-01-16 15:06:00,208.895,208.895,208.74,208.775,312400000.0
2008-01-16 15:07:00,208.775,208.785,208.65,208.665,310000000.0
2008-01-16 15:08:00,208.665,208.685,208.655,208.685,263800000.0
2008-01-16 15:09:00,208.685,208.72,208.655,208.665,263200000.0
2008-01-16 15:10:00,208.665,208.68,208.585,208.615,535600000.0
2008-01-16 15:11:00,208.625,208.64,208.6,208.605,296100000.0
2008-01-16 15:12:00,208.61,208.645,208.595,208.605,316300000.0
2008-01-16 15:13:00,208.605,208.64,208.545,208.635,330700000.0
2008-01-16 15:14:00,208.635,208.635,208.58,208.585,307400000.0
2008-01-16 15:15:00,208.59,208.635,208.565,208.61,427100000.0
2008-01-16 15:16:00,208.61,208.665,208.57,208.645,403100000.0
2008-01-16 15:17:00,208.635,208.745,208.62,208.745,402500001.0
2008-01-16 15:18:00,208.745,208.81,208.735,208.735,645800000.0
2008-01-16 15:19:00,208.735,208.745,208.675,208.675,510200000.0
2008-01-16 15:20:00,208.675,208.83,208.655,208.77,604000000.0
2008-01-16 15:21:00,208.77,208.805,208.745,208.8,386100000.0
2008-01-16 15:22:00,208.8,208.825,208.765,208.8,512600000.0
2008-01-16 15:23:00,208.8,208.805,208.75,208.75,463200000.0
2008-01-16 15:24:00,208.75,208.8,208.74,208.79,430800000.0
2008-01-16 15:25:00,208.795,208.815,208.775,208.795,395600000.0
2008-01-16 15:26:00,208.795,208.87,208.795,208.855,478600000.0
2008-01-16 15:27:00,208.855,208.905,208.85,208.88,346000000.0
2008-01-16 15:28:00,208.87,209.015,208.87,208.985,371700000.0
2008-01-16 15:29:00,208.985,209.02,208.875,208.885,829500000.0
2008-01-16 15:30:00,208.825,208.915,208.675,208.825,706696200.0
2008-01-16 15:31:00,208.825,208.905,208.785,208.815,544100000.0
2008-01-16 15:32:00,208.815,208.815,208.665,208.685,470600000.0
2008-01-16 15:33:00,208.685,208.735,208.555,208.58,547800002.0
2008-01-16 15:34:00,208.58,208.63,208.575,208.585,435300000.0
2008-01-16 15:35:00,208.575,208.6,208.425,208.425,398300000.0
2008-01-16 15:36:00,208.43,208.43,208.305,208.355,368600000.0
2008-01-16 15:37:00,208.345,208.345,208.265,208.305,438600000.0
2008-01-16 15:38:00,208.305,208.395,208.305,208.36,383400000.0
2008-01-16 15:39:00,208.36,208.42,208.325,208.335,321500000.0
2008-01-16 15:40:00,208.34,208.455,208.335,208.44,472900000.0
2008-01-16 15:41:00,208.44,208.48,208.42,208.475,272300000.0
2008-01-16 15:42:00,208.48,208.595,208.465,208.55,283700000.0
2008-01-16 15:43:00,208.575,208.625,208.545,208.625,274800000.0
2008-01-16 15:44:00,208.625,208.755,208.585,208.745,335000000.0
2008-01-16 15:45:00,208.75,208.84,208.73,208.74,169700000.0
2008-01-16 15:46:00,208.735,208.805,208.735,208.78,342100000.0
2008-01-16 15:47:00,208.775,208.915,208.775,208.85,408100000.0
2008-01-16 15:48:00,208.85,208.98,208.845,208.91,257600000.0
2008-01-16 15:49:00,208.91,208.95,208.885,208.885,197800000.0
2008-01-16 15:50:00,208.88,208.95,208.85,208.925,306800000.0
2008-01-16 15:51:00,208.92,208.99,208.92,208.96,325600000.0
2008-01-16 15:52:00,208.965,209.11,208.935,209.105,306800000.0
2008-01-16 15:53:00,209.115,209.135,208.955,208.975,332850000.0
2008-01-16 15:54:00,208.975,209.045,208.975,209.0,623200000.0
2008-01-16 15:55:00,209.0,209.14,209.0,209.125,307600000.0
2008-01-16 15:56:00,209.125,209.16,209.07,209.095,302200000.0
2008-01-16 15:57:00,209.095,209.14,209.075,209.11,300400000.0
2008-01-16 15:58:00,209.115,209.225,209.095,209.225,296500000.0
2008-01-16 15:59:00,209.225,209.415,209.225,209.415,501800000.0
2008-01-16 16:00:00,209.425,209.485,209.415,209.415,405287500.0
2008-01-16 16:01:00,209.415,209.535,209.395,209.52,347062500.0
2008-01-16 16:02:00,209.525,209.715,209.525,209.67,236962500.0
2008-01-16 16:03:00,209.685,209.795,209.675,209.735,175412500.0
2008-01-16 16:04:00,209.74,209.8,209.705,209.74,180850000.0
2008-01-16 16:05:00,209.74,209.835,209.725,209.835,316025000.0
2008-01-16 16:06:00,209.835,209.835,209.685,209.695,607312500.0
2008-01-16 16:07:00,209.695,209.805,209.62,209.775,628099999.0
2008-01-16 16:08:00,209.79,209.905,209.79,209.86,222900000.0
2008-01-16 16:09:00,209.86,210.06,209.84,210.06,345800000.0
2008-01-16 16:10:00,210.06,210.08,210.015,210.065,110135000.0
2008-01-16 16:11:00,210.065,210.175,210.045,210.125,287502500.0
2008-01-16 16:12:00,210.125,210.385,210.105,210.385,403912500.0
2008-01-16 16:13:00,210.385,210.515,210.385,210.445,319487500.0
2008-01-16 16:14:00,210.445,210.53,210.405,210.455,175475000.0
2008-01-16 16:15:00,210.455,210.455,210.185,210.185,257600000.0
2008-01-16 16:16:00,210.185,210.215,210.125,210.145,268200000.0
2008-01-16 16:17:00,210.145,210.15,210.07,210.12,333300000.0
2008-01-16 16:18:00,210.125,210.135,210.02,210.035,161500000.0
2008-01-16 16:19:00,210.035,210.045,209.925,209.935,173300000.0
2008-01-16 16:20:00,209.935,209.985,209.935,209.955,153500000.0
2008-01-16 16:21:00,209.935,210.025,209.935,210.0,329500000.0
2008-01-16 16:22:00,210.0,210.075,209.945,210.07,343599999.0
2008-01-16 16:23:00,210.07,210.175,210.07,210.155,248400000.0
2008-01-16 16:24:00,210.165,210.165,210.08,210.1,274300000.0
2008-01-16 16:25:00,210.1,210.195,210.1,210.16,147200000.0
2008-01-16 16:26:00,210.165,210.165,209.975,210.005,405500000.0
2008-01-16 16:27:00,210.005,210.075,209.99,210.025,512600000.0
2008-01-16 16:28:00,210.015,210.035,209.945,209.945,601400000.0
2008-01-16 16:29:00,209.945,210.005,209.915,209.935,327200000.0
2008-01-16 16:30:00,209.935,210.035,209.905,209.975,266300000.0
2008-01-16 16:31:00,209.975,209.975,209.875,209.895,257200000.0
2008-01-16 16:32:00,209.895,209.975,209.845,209.965,245300000.0
2008-01-16 16:33:00,209.955,210.155,209.945,210.155,266100000.0
2008-01-16 16:34:00,210.155,210.185,210.095,210.135,310500000.0
2008-01-16 16:35:00,210.135,210.335,210.135,210.32,295600000.0
2008-01-16 16:36:00,210.32,210.48,210.32,210.395,168100000.0
2008-01-16 16:37:00,210.395,210.395,210.265,210.295,211700000.0
2008-01-16 16:38:00,210.3,210.355,210.265,210.355,38200000.0
2008-01-16 16:39:00,210.355,210.405,210.275,210.405,187100000.0
2008-01-16 16:40:00,210.415,210.64,210.405,210.64,171000000.0
2008-01-16 16:41:00,210.64,210.7,210.54,210.54,447800001.0
2008-01-16 16:42:00,210.54,210.59,210.51,210.53,484400001.0
2008-01-16 16:43:00,210.53,210.64,210.53,210.63,486400001.0
2008-01-16 16:44:00,210.63,210.64,210.49,210.49,496337500.0
2008-01-16 16:45:00,210.49,210.61,210.49,210.6,732099999.0
2008-01-16 16:46:00,210.59,210.66,210.57,210.59,908400000.0
2008-01-16 16:47:00,210.6,210.64,210.53,210.56,588400000.0
2008-01-16 16:48:00,210.56,210.58,210.36,210.39,453700000.0
2008-01-16 16:49:00,210.39,210.45,210.38,210.38,344500000.0
2008-01-16 16:50:00,210.38,210.38,210.24,210.29,451900000.0
2008-01-16 16:51:00,210.29,210.45,210.29,210.31,603300001.0
2008-01-16 16:52:00,210.32,210.43,210.25,210.39,495600000.0
2008-01-16 16:53:00,210.39,210.41,210.24,210.25,475500000.0
2008-01-16 16:54:00,210.25,210.33,210.2,210.2,411400000.0
2008-01-16 16:55:00,210.2,210.23,210.1,210.1,426500001.0
2008-01-16 16:56:00,210.1,210.12,209.97,209.99,1224899998.0
2008-01-16 16:57:00,209.98,210.09,209.94,210.08,1174299999.0
2008-01-16 16:58:00,210.08,210.1,210.0,210.01,1269600002.0
2008-01-16 16:59:00,210.01,210.06,209.77,209.78,800600000.0
2008-01-16 17:00:00,209.78,209.91,209.76,209.91,1143100004.0
2008-01-16 17:01:00,209.91,209.98,209.87,209.97,895900002.0
2008-01-16 17:02:00,209.97,210.01,209.87,209.99,1171999994.0
2008-01-16 17:03:00,209.99,210.02,209.93,209.98,912199999.0
2008-01-16 17:04:00,209.98,210.02,209.81,209.81,784100000.0
2008-01-16 17:05:00,209.81,209.91,209.81,209.86,1179600006.0
2008-01-16 17:06:00,209.86,209.92,209.79,209.92,1057700000.0
2008-01-16 17:07:00,209.92,209.94,209.81,209.84,794599997.0
2008-01-16 17:08:00,209.85,209.88,209.74,209.75,1374099996.0
2008-01-16 17:09:00,209.74,209.82,209.71,209.82,719400000.0
2008-01-16 17:10:00,209.82,209.84,209.75,209.83,721400002.0
2008-01-16 17:11:00,209.83,209.9,209.75,209.83,916500001.0
2008-01-16 17:12:00,209.83,209.87,209.79,209.81,1502199992.0
2008-01-16 17:13:00,209.83,209.83,209.73,209.76,1271200000.0
2008-01-16 17:14:00,209.76,209.82,209.75,209.79,937500002.0
2008-01-16 17:15:00,209.79,209.79,209.68,209.72,1248699995.0
2008-01-16 17:16:00,209.72,209.77,209.67,209.7,1334200003.0
2008-01-16 17:17:00,209.7,209.79,209.7,209.76,611300000.0
2008-01-16 17:18:00,209.76,209.92,209.74,209.91,1617899997.0
2008-01-16 17:19:00,209.91,210.05,209.9,210.04,894299995.0
2008-01-16 17:20:00,210.04,210.04,209.92,209.93,1345900001.0
2008-01-16 17:21:00,209.92,209.95,209.89,209.92,1140800000.0
2008-01-16 17:22:00,209.91,210.02,209.89,209.99,1460599992.0
2008-01-16 17:23:00,209.99,210.01,209.95,210.0,1233500000.0
2008-01-16 17:24:00,210.01,210.07,210.01,210.01,1130299996.0
2008-01-16 17:25:00,210.01,210.14,210.01,210.1,1540099990.0
2008-01-16 17:26:00,210.12,210.15,210.09,210.12,1389500001.0
2008-01-16 17:27:00,210.12,210.14,210.05,210.12,704800000.0
2008-01-16 17:28:00,210.11,210.12,210.06,210.12,578600000.0
2008-01-16 17:29:00,210.11,210.11,210.04,210.08,757300000.0
2008-01-16 17:30:00,210.08,210.26,210.06,210.19,1376099996.0
2008-01-16 17:31:00,210.19,210.21,210.1,210.19,535200000.0
2008-01-16 17:32:00,210.18,210.25,210.15,210.23,598400000.0
2008-01-16 17:33:00,210.22,210.25,210.07,210.16,1101100003.0
2008-01-16 17:34:00,210.16,210.26,210.14,210.25,1116900001.0
2008-01-16 17:35:00,210.25,210.26,210.14,210.19,964800000.0
2008-01-16 17:36:00,210.19,210.26,210.17,210.18,1109600000.0
2008-01-16 17:37:00,210.18,210.19,210.14,210.17,841600000.0
2008-01-16 17:38:00,210.17,210.21,210.05,210.1,1125799994.0
2008-01-16 17:39:00,210.08,210.12,210.01,210.02,1545799995.0
2008-01-16 17:40:00,210.01,210.03,209.91,209.92,1939500004.0
2008-01-16 17:41:00,209.93,209.95,209.79,209.79,1313099995.0
2008-01-16 17:42:00,209.79,209.79,209.54,209.56,573900000.0
2008-01-16 17:43:00,209.56,209.68,209.53,209.68,844600001.0
2008-01-16 17:44:00,209.68,209.9,209.68,209.9,1341399997.0
2008-01-16 17:45:00,209.9,209.91,209.62,209.64,755700000.0
2008-01-16 17:46:00,209.64,209.68,209.51,209.59,889199998.0
2008-01-16 17:47:00,209.58,209.66,209.53,209.63,1162499999.0
2008-01-16 17:48:00,209.63,209.71,209.53,209.56,1016799998.0
2008-01-16 17:49:00,209.55,209.7,209.51,209.65,1108900000.0
2008-01-16 17:50:00,209.65,209.69,209.5,209.53,750100000.0
2008-01-16 17:51:00,209.53,209.53,209.4,209.53,754399998.0
2008-01-16 17:52:00,209.52,209.56,209.45,209.45,1193899997.0
2008-01-16 17:53:00,209.45,209.57,209.42,209.57,976300000.0
2008-01-16 17:54:00,209.57,209.76,209.53,209.72,1362200002.0
2008-01-16 17:55:00,209.72,209.76,209.64,209.65,931499995.0
2008-01-16 17:56:00,209.65,209.74,209.54,209.74,857600000.0
2008-01-16 17:57:00,209.75,209.8,209.65,209.8,1110399997.0
2008-01-16 17:58:00,209.8,209.8,209.66,209.75,1198299996.0
2008-01-16 17:59:00,209.75,209.98,209.74,209.87,1116099996.0
2008-01-16 18:00:00,209.89,209.9,209.84,209.85,1399599999.0
2008-01-16 18:01:00,209.85,210.0,209.82,209.94,1294699997.0
2008-01-16 18:02:00,209.95,210.01,209.9,209.9,1149800003.0
2008-01-16 18:03:00,209.9,209.9,209.82,209.84,1039400000.0
2008-01-16 18:04:00,209.84,209.89,209.72,209.74,1296700002.0
2008-01-16 18:05:00,209.74,210.0,209.73,209.99,873100000.0
2008-01-16 18:06:00,209.98,210.27,209.98,210.21,678000000.0
2008-01-16 18:07:00,210.21,210.47,210.18,210.42,932699999.0
2008-01-16 18:08:00,210.42,210.42,210.16,210.19,938999999.0
2008-01-16 18:09:00,210.19,210.41,210.19,210.41,978799998.0
2008-01-16 18:10:00,210.41,210.57,210.32,210.38,910600000.0
2008-01-16 18:11:00,210.38,210.38,210.09,210.13,811200000.0
2008-01-16 18:12:00,210.13,210.2,210.08,210.16,892800000.0
2008-01-16 18:13:00,210.16,210.2,210.03,210.18,877900000.0
2008-01-16 18:14:00,210.18,210.23,210.09,210.14,778800000.0
2008-01-16 18:15:00,210.15,210.23,210.08,210.17,1021700001.0
2008-01-16 18:16:00,210.17,210.2,209.88,209.88,967400000.0
2008-01-16 18:17:00,209.89,209.94,209.8,209.89,543300000.0
2008-01-16 18:18:00,209.89,209.89,209.76,209.82,942399999.0
2008-01-16 18:19:00,209.83,210.02,209.81,210.0,1398700000.0
2008-01-16 18:20:00,210.0,210.15,209.98,210.11,837500000.0
2008-01-16 18:21:00,210.11,210.13,210.05,210.13,1003799999.0
2008-01-16 18:22:00,210.1,210.23,210.09,210.17,1257199999.0
2008-01-16 18:23:00,210.18,210.33,210.15,210.33,1396499998.0
2008-01-16 18:24:00,210.33,210.36,210.24,210.27,909200000.0
2008-01-16 18:25:00,210.27,210.28,210.17,210.17,1213800001.0
2008-01-16 18:26:00,210.17,210.33,210.07,210.31,1336399998.0
2008-01-16 18:27:00,210.3,210.3,210.18,210.22,1258500001.0
2008-01-16 18:28:00,210.22,210.31,210.15,210.26,914000000.0
2008-01-16 18:29:00,210.25,210.46,210.21,210.4,894199997.0
2008-01-16 18:30:00,210.4,210.8,210.36,210.79,1148799993.0
2008-01-16 18:31:00,210.79,210.82,210.67,210.76,1059599992.0
2008-01-16 18:32:00,210.76,210.77,210.58,210.65,997599998.0
2008-01-16 18:33:00,210.64,210.68,210.51,210.51,776900000.0
2008-01-16 18:34:00,210.52,210.53,210.22,210.35,694199998.0
2008-01-16 18:35:00,210.36,210.37,210.22,210.24,938799999.0
2008-01-16 18:36:00,210.24,210.34,210.24,210.27,1599399999.0
2008-01-16 18:37:00,210.27,210.3,210.125,210.165,783199999.0
2008-01-16 18:38:00,210.165,210.21,210.1,210.12,1024799999.0
2008-01-16 18:39:00,210.12,210.17,210.05,210.07,707200000.0
2008-01-16 18:40:00,210.07,210.11,209.91,209.95,1091600000.0
2008-01-16 18:41:00,209.95,209.95,209.87,209.92,736800000.0
2008-01-16 18:42:00,209.91,210.08,209.91,210.0,774300000.0
2008-01-16 18:43:00,210.0,210.03,209.9,209.92,914000000.0
2008-01-16 18:44:00,209.89,210.06,209.88,210.06,781500000.0
2008-01-16 18:45:00,210.07,210.1,210.05,210.09,534400000.0
2008-01-16 18:46:00,210.1,210.12,210.0,210.06,664500000.0
2008-01-16 18:47:00,210.07,210.07,209.96,210.02,772600000.0
2008-01-16 18:48:00,210.02,210.02,209.87,209.91,1170500000.0
2008-01-16 18:49:00,209.93,210.08,209.9,210.07,1341200001.0
2008-01-16 18:50:00,210.06,210.19,210.06,210.17,936000000.0
2008-01-16 18:51:00,210.17,210.28,210.06,210.26,1196199996.0
2008-01-16 18:52:00,210.26,210.38,210.25,210.31,1146099994.0
2008-01-16 18:53:00,210.31,210.43,210.28,210.37,1067799999.0
2008-01-16 18:54:00,210.36,210.53,210.32,210.5,1200599996.0
2008-01-16 18:55:00,210.5,210.62,210.5,210.59,1359999998.0
2008-01-16 18:56:00,210.59,210.63,210.5,210.58,1614299994.0
2008-01-16 18:57:00,210.58,210.58,210.48,210.48,1170400000.0
2008-01-16 18:58:00,210.49,210.62,210.41,210.62,888299999.0
2008-01-16 18:59:00,210.62,210.71,210.55,210.56,994699999.0
2008-01-16 19:00:00,210.57,210.69,210.57,210.69,1053300007.0
2008-01-16 19:01:00,210.68,210.84,210.68,210.74,1201299996.0
2008-01-16 19:02:00,210.73,210.85,210.7,210.71,1008700002.0
2008-01-16 19:03:00,210.71,210.79,210.7,210.76,1496599998.0
2008-01-16 19:04:00,210.76,210.86,210.73,210.74,811099999.0
2008-01-16 19:05:00,210.74,210.75,210.66,210.7,952700000.0
2008-01-16 19:06:00,210.7,210.91,210.7,210.9,919899995.0
2008-01-16 19:07:00,210.91,210.94,210.72,210.77,1202499998.0
2008-01-16 19:08:00,210.76,210.77,210.68,210.71,1472100003.0
2008-01-16 19:09:00,210.7,210.71,210.61,210.62,1547200000.0
2008-01-16 19:10:00,210.61,210.7,210.55,210.55,1079700000.0
2008-01-16 19:11:00,210.55,210.6,210.48,210.5,1044799998.0
2008-01-16 19:12:00,210.52,210.57,210.5,210.53,882200000.0
2008-01-16 19:13:00,210.53,210.59,210.51,210.58,880000000.0
2008-01-16 19:14:00,210.58,210.58,210.52,210.52,933699999.0
2008-01-16 19:15:00,210.53,210.57,210.5,210.57,600100000.0
2008-01-16 19:16:00,210.56,210.72,210.56,210.72,1389399996.0
2008-01-16 19:17:00,210.73,210.73,210.63,210.64,930900001.0
2008-01-16 19:18:00,210.64,210.7,210.6,210.69,1546199998.0
2008-01-16 19:19:00,210.69,210.69,210.53,210.57,707500000.0
2008-01-16 19:20:00,210.58,210.58,210.52,210.52,1098400000.0
2008-01-16 19:21:00,210.52,210.57,210.49,210.5,1343500001.0
2008-01-16 19:22:00,210.5,210.59,210.43,210.59,947100000.0
2008-01-16 19:23:00,210.59,210.64,210.56,210.56,737099995.0
2008-01-16 19:24:00,210.56,210.64,210.53,210.61,573800000.0
2008-01-16 19:25:00,210.61,210.69,210.58,210.62,883600000.0
2008-01-16 19:26:00,210.63,210.64,210.57,210.59,580400002.0
2008-01-16 19:27:00,210.59,210.61,210.51,210.54,561300000.0
2008-01-16 19:28:00,210.54,210.64,210.54,210.64,964599999.0
2008-01-16 19:29:00,210.64,210.67,210.56,210.58,965899998.0
2008-01-16 19:30:00,210.58,210.59,210.54,210.59,820000001.0
2008-01-16 19:31:00,210.57,210.64,210.56,210.64,1118100000.0
2008-01-16 19:32:00,210.64,210.68,210.63,210.67,323400000.0
2008-01-16 19:33:00,210.67,210.69,210.6,210.63,713200000.0
2008-01-16 19:34:00,210.63,210.66,210.62,210.65,392200000.0
2008-01-16 19:35:00,210.65,210.71,210.64,210.68,638500000.0
2008-01-16 19:36:00,210.68,210.7,210.61,210.62,671000000.0
2008-01-16 19:37:00,210.62,210.67,210.6,210.63,728599998.0
2008-01-16 19:38:00,210.63,210.67,210.61,210.66,748700000.0
2008-01-16 19:39:00,210.66,210.75,210.65,210.73,1177599998.0
2008-01-16 19:40:00,210.73,210.78,210.72,210.74,1287299999.0
2008-01-16 19:41:00,210.74,210.79,210.72,210.76,1115200000.0
2008-01-16 19:42:00,210.76,210.78,210.72,210.72,1052399999.0
2008-01-16 19:43:00,210.72,210.76,210.72,210.75,438500000.0
2008-01-16 19:44:00,210.75,210.8,210.75,210.78,1006499998.0
2008-01-16 19:45:00,210.78,210.83,210.75,210.77,939200001.0
2008-01-16 19:46:00,210.77,210.77,210.7,210.72,499999996.0
2008-01-16 19:47:00,210.72,210.74,210.71,210.73,635200000.0
2008-01-16 19:48:00,210.73,210.74,210.68,210.68,1098399999.0
2008-01-16 19:49:00,210.68,210.68,210.59,210.6,702700000.0
2008-01-16 19:50:00,210.6,210.6,210.46,210.49,996100002.0
2008-01-16 19:51:00,210.49,210.49,210.42,210.43,541200000.0
2008-01-16 19:52:00,210.43,210.45,210.42,210.44,545599997.0
2008-01-16 19:53:00,210.44,210.44,210.38,210.39,428400000.0
2008-01-16 19:54:00,210.39,210.39,210.27,210.27,678600000.0
2008-01-16 19:55:00,210.28,210.28,210.2,210.22,1181300000.0
2008-01-16 19:56:00,210.23,210.23,210.18,210.18,1051400009.0
2008-01-16 19:57:00,210.18,210.21,210.15,210.16,1069000000.0
2008-01-16 19:58:00,210.16,210.2,210.14,210.2,1050799999.0
2008-01-16 19:59:00,210.2,210.23,210.16,210.2,1030600002.0
2008-01-16 20:00:00,210.18,210.24,210.17,210.19,1052899999.0
2008-01-16 20:01:00,210.2,210.22,210.19,210.21,492400000.0
2008-01-16 20:02:00,210.21,210.22,210.19,210.19,511200000.0
2008-01-16 20:03:00,210.19,210.19,210.09,210.09,672300000.0
2008-01-16 20:04:00,210.08,210.21,210.06,210.21,806800000.0
2008-01-16 20:05:00,210.21,210.21,210.17,210.19,624800000.0
2008-01-16 20:06:00,210.2,210.23,210.16,210.18,433600000.0
2008-01-16 20:07:00,210.18,210.26,210.17,210.21,294600000.0
2008-01-16 20:08:00,210.22,210.25,210.2,210.22,812000000.0
2008-01-16 20:09:00,210.22,210.23,210.16,210.21,544800000.0
2008-01-16 20:10:00,210.22,210.24,210.19,210.22,907499996.0
2008-01-16 20:11:00,210.22,210.25,210.19,210.21,785800000.0
2008-01-16 20:12:00,210.22,210.27,210.21,210.24,396300000.0
2008-01-16 20:13:00,210.24,210.3,210.2,210.24,644900000.0
2008-01-16 20:14:00,210.25,210.28,210.23,210.25,594400000.0
2008-01-16 20:15:00,210.25,210.25,210.12,210.13,680899998.0
2008-01-16 20:16:00,210.13,210.17,210.11,210.17,693500000.0
2008-01-16 20:17:00,210.17,210.21,210.1,210.1,609600000.0
2008-01-16 20:18:00,210.1,210.13,210.06,210.06,733600000.0
2008-01-16 20:19:00,210.05,210.07,209.94,209.99,676399997.0
2008-01-16 20:20:00,209.99,210.01,209.97,209.97,475100000.0
2008-01-16 20:21:00,209.97,210.04,209.97,210.01,624000000.0
2008-01-16 20:22:00,210.01,210.08,210.01,210.08,410400000.0
2008-01-16 20:23:00,210.07,210.08,210.04,210.05,401000004.0
2008-01-16 20:24:00,210.05,210.11,210.04,210.11,478400000.0
2008-01-16 20:25:00,210.11,210.13,210.06,210.07,606600000.0
2008-01-16 20:26:00,210.07,210.08,210.03,210.07,746899998.0
2008-01-16 20:27:00,210.07,210.11,210.07,210.1,439200000.0
2008-01-16 20:28:00,210.11,210.12,210.08,210.08,936100014.0
2008-01-16 20:29:00,210.08,210.08,210.05,210.05,471000000.0
2008-01-16 20:30:00,210.05,210.06,209.96,210.0,491200000.0
2008-01-16 20:31:00,210.0,210.03,209.88,209.91,732800000.0
2008-01-16 20:32:00,209.91,209.92,209.89,209.89,352299999.0
2008-01-16 20:33:00,209.89,209.9,209.7,209.73,1180099997.0
2008-01-16 20:34:00,209.73,209.77,209.65,209.68,523200000.0
2008-01-16 20:35:00,209.68,209.74,209.62,209.74,607299999.0
2008-01-16 20:36:00,209.73,209.85,209.72,209.76,846300000.0
2008-01-16 20:37:00,209.77,209.93,209.77,209.9,1264000004.0
2008-01-16 20:38:00,209.9,210.01,209.88,209.92,673100000.0
2008-01-16 20:39:00,209.92,209.99,209.88,209.96,1312599997.0
2008-01-16 20:40:00,209.95,209.99,209.94,209.97,586100000.0
2008-01-16 20:41:00,209.97,210.01,209.95,209.97,1016399996.0
2008-01-16 20:42:00,209.97,210.02,209.95,210.0,600200000.0
2008-01-16 20:43:00,210.0,210.02,209.91,209.92,501300000.0
2008-01-16 20:44:00,209.92,209.96,209.86,209.93,732499997.0
2008-01-16 20:45:00,209.92,210.03,209.92,210.03,854400000.0
2008-01-16 20:46:00,210.02,210.05,209.94,209.95,785599998.0
2008-01-16 20:47:00,209.95,209.96,209.93,209.95,1160299981.0
2008-01-16 20:48:00,209.97,209.97,209.95,209.97,888000000.0
2008-01-16 20:49:00,209.98,209.98,209.86,209.89,583600000.0
2008-01-16 20:50:00,209.89,209.89,209.8,209.86,1250899995.0
2008-01-16 20:51:00,209.86,209.87,209.81,209.81,689600000.0
2008-01-16 20:52:00,209.81,209.93,209.79,209.93,682200002.0
2008-01-16 20:53:00,209.93,210.02,209.91,209.99,437099999.0
2008-01-16 20:54:00,209.98,209.98,209.9,209.91,617000000.0
2008-01-16 20:55:00,209.91,209.95,209.89,209.91,672100002.0
2008-01-16 20:56:00,209.91,209.98,209.89,209.98,1087899997.0
2008-01-16 20:57:00,209.98,209.98,209.85,209.85,730899998.0
2008-01-16 20:58:00,209.85,209.87,209.81,209.84,807399995.0
2008-01-16 20:59:00,209.84,209.85,209.8,209.82,733200000.0
2008-01-16 21:00:00,209.82,209.92,209.77,209.83,532000000.0
2008-01-16 21:01:00,209.83,209.83,209.67,209.8,676000000.0
2008-01-16 21:02:00,209.8,209.92,209.8,209.87,710199991.0
2008-01-16 21:03:00,209.88,210.06,209.88,209.94,518700000.0
2008-01-16 21:04:00,209.94,210.04,209.94,210.03,517600000.0
2008-01-16 21:05:00,210.03,210.08,209.93,210.01,886700001.0
2008-01-16 21:06:00,210.01,210.14,209.99,210.07,622800000.0
2008-01-16 21:07:00,210.07,210.2,210.07,210.18,930000000.0
2008-01-16 21:08:00,210.18,210.18,210.07,210.15,723200000.0
2008-01-16 21:09:00,210.15,210.24,210.09,210.18,1028600000.0
2008-01-16 21:10:00,210.18,210.24,210.15,210.22,790700000.0
2008-01-16 21:11:00,210.22,210.31,210.2,210.26,1243199999.0
2008-01-16 21:12:00,210.25,210.31,210.21,210.24,1476999996.0
2008-01-16 21:13:00,210.23,210.23,210.19,210.23,682599998.0
2008-01-16 21:14:00,210.21,210.28,210.2,210.24,1164599997.0
2008-01-16 21:15:00,210.25,210.4,210.23,210.35,1173499998.0
2008-01-16 21:16:00,210.35,210.36,210.24,210.24,700600000.0
2008-01-16 21:17:00,210.24,210.32,210.19,210.31,991200000.0
2008-01-16 21:18:00,210.31,210.36,210.3,210.34,1051399999.0
2008-01-16 21:19:00,210.35,210.42,210.34,210.37,895399998.0
2008-01-16 21:20:00,210.37,210.49,210.32,210.45,1021800000.0
2008-01-16 21:21:00,210.45,210.51,210.4,210.43,722099998.0
2008-01-16 21:22:00,210.42,210.42,210.28,210.29,568899999.0
2008-01-16 21:23:00,210.29,210.32,210.26,210.31,754799999.0
2008-01-16 21:24:00,210.31,210.41,210.31,210.39,473600000.0
2008-01-16 21:25:00,210.39,210.42,210.34,210.41,483200000.0
2008-01-16 21:26:00,210.41,210.54,210.4,210.48,318300000.0
2008-01-16 21:27:00,210.47,210.58,210.46,210.57,509900000.0
2008-01-16 21:28:00,210.57,210.66,210.54,210.63,262000000.0
2008-01-16 21:29:00,210.63,210.72,210.63,210.72,500600000.0
2008-01-16 21:30:00,210.72,210.79,210.7,210.78,425699998.0
2008-01-16 21:31:00,210.78,210.8,210.73,210.73,466500000.0
2008-01-16 21:32:00,210.73,211.03,210.71,211.02,777699999.0
2008-01-16 21:33:00,211.02,211.04,210.89,210.91,766400003.0
2008-01-16 21:34:00,210.9,210.91,210.82,210.89,1045900003.0
2008-01-16 21:35:00,210.89,210.9,210.8,210.84,768200001.0
2008-01-16 21:36:00,210.84,210.96,210.83,210.96,636800003.0
2008-01-16 21:37:00,210.96,211.12,210.96,211.08,596100000.0
2008-01-16 21:38:00,211.08,211.49,211.08,211.41,685100000.0
2008-01-16 21:39:00,211.41,211.46,211.36,211.4,853200002.0
2008-01-16 21:40:00,211.4,211.43,211.31,211.42,337700000.0
2008-01-16 21:41:00,211.41,211.43,211.3,211.35,690999999.0
2008-01-16 21:42:00,211.35,211.5,211.34,211.47,1061899994.0
2008-01-16 21:43:00,211.47,211.86,211.46,211.86,1052299996.0
2008-01-16 21:44:00,211.86,212.01,211.84,211.87,1112799998.0
2008-01-16 21:45:00,211.87,211.9,211.82,211.85,877700000.0
2008-01-16 21:46:00,211.86,211.86,211.75,211.75,731700000.0
2008-01-16 21:47:00,211.75,211.75,211.67,211.71,964299999.0
2008-01-16 21:48:00,211.71,211.77,211.7,211.77,661500000.0
2008-01-16 21:49:00,211.77,211.78,211.66,211.68,386500000.0
2008-01-16 21:50:00,211.68,211.68,211.65,211.67,610400000.0
2008-01-16 21:51:00,211.67,211.67,211.52,211.55,697400000.0
2008-01-16 21:52:00,211.55,211.62,211.54,211.62,646600002.0
2008-01-16 21:53:00,211.62,211.63,211.58,211.63,516299999.0
2008-01-16 21:54:00,211.62,211.63,211.57,211.57,137600000.0
2008-01-16 21:55:00,211.56,211.56,211.42,211.47,668900000.0
2008-01-16 21:56:00,211.47,211.61,211.47,211.55,498300000.0
2008-01-16 21:57:00,211.55,211.55,211.41,211.45,889299999.0
2008-01-16 21:58:00,211.45,211.45,211.35,211.37,677599999.0
2008-01-16 21:59:00,211.38,211.41,211.29,211.3,709099996.0
2008-01-16 22:00:00,211.3,211.38,211.24,211.35,725599996.0
2008-01-16 22:01:00,211.32,211.42,211.31,211.42,671400000.0
2008-01-16 22:02:00,211.42,211.45,211.35,211.35,816399992.0
2008-01-16 22:03:00,211.35,211.5,211.35,211.47,397600000.0
2008-01-16 22:04:00,211.48,211.49,211.39,211.4,673600000.0
2008-01-16 22:05:00,211.4,211.41,211.34,211.35,592500000.0
2008-01-16 22:06:00,211.35,211.41,211.3,211.31,592899998.0
2008-01-16 22:07:00,211.3,211.37,211.29,211.36,658199999.0
2008-01-16 22:08:00,211.37,211.41,211.34,211.39,541499999.0
2008-01-16 22:09:00,211.39,211.44,211.37,211.37,1339299994.0
2008-01-16 22:10:00,211.37,211.44,211.35,211.35,1089500000.0
2008-01-16 22:11:00,211.35,211.39,211.34,211.37,393500000.0
2008-01-16 22:12:00,211.37,211.38,211.31,211.33,409400000.0
2008-01-16 22:13:00,211.33,211.35,211.31,211.33,404700000.0
2008-01-16 22:14:00,211.33,211.48,211.32,211.45,821599999.0
2008-01-16 22:15:00,211.45,211.57,211.45,211.57,520000000.0
2008-01-16 22:16:00,211.57,211.64,211.53,211.63,589800000.0
2008-01-16 22:17:00,211.63,211.68,211.56,211.63,1082100000.0
2008-01-16 22:18:00,211.64,211.67,211.61,211.67,617000001.0
2008-01-16 22:19:00,211.67,211.67,211.62,211.62,624400000.0
2008-01-16 22:20:00,211.63,211.67,211.56,211.66,849400000.0
2008-01-16 22:21:00,211.66,211.74,211.65,211.72,635800000.0
2008-01-16 22:22:00,211.72,211.74,211.6,211.63,565200000.0
2008-01-16 22:23:00,211.63,211.67,211.58,211.59,314200000.0
2008-01-16 22:24:00,211.59,211.7,211.56,211.7,308700000.0
2008-01-16 22:25:00,211.7,211.7,211.62,211.63,378300000.0
2008-01-16 22:26:00,211.64,211.7,211.6,211.69,307000000.0
2008-01-16 22:27:00,211.69,211.74,211.66,211.71,535200000.0
2008-01-16 22:28:00,211.71,211.77,211.7,211.77,441300000.0
2008-01-16 22:29:00,211.77,211.81,211.72,211.78,429099999.0
2008-01-16 22:30:00,211.79,211.81,211.77,211.8,503700000.0
2008-01-16 22:31:00,211.8,211.9,211.8,211.84,639499999.0
2008-01-16 22:32:00,211.83,211.88,211.78,211.85,631400001.0
2008-01-16 22:33:00,211.85,211.86,211.65,211.71,627999998.0
2008-01-16 22:34:00,211.71,211.71,211.64,211.69,364800000.0
2008-01-16 22:35:00,211.69,211.69,211.59,211.61,461600000.0
2008-01-16 22:36:00,211.61,211.63,211.59,211.63,776100002.0
2008-01-16 22:37:00,211.63,211.65,211.59,211.6,131200000.0
2008-01-16 22:38:00,211.6,211.61,211.52,211.56,785700000.0
2008-01-16 22:39:00,211.55,211.55,211.38,211.4,1050800003.0
2008-01-16 22:40:00,211.4,211.42,211.31,211.32,621499997.0
2008-01-16 22:41:00,211.32,211.32,211.17,211.17,929700005.0
2008-01-16 22:42:00,211.15,211.21,211.04,211.21,807900004.0
2008-01-16 22:43:00,211.2,211.29,211.18,211.23,950999996.0
2008-01-16 22:44:00,211.23,211.28,211.1,211.16,825600003.0
2008-01-16 22:45:00,211.16,211.18,211.08,211.14,736299999.0
2008-01-16 22:46:00,211.14,211.22,211.1,211.14,446800000.0
2008-01-16 22:47:00,211.14,211.2,211.12,211.14,508100000.0
2008-01-16 22:48:00,211.14,211.23,211.13,211.13,958700001.0
2008-01-16 22:49:00,211.13,211.13,210.99,211.02,368000000.0
2008-01-16 22:50:00,211.02,211.04,210.99,211.01,459100000.0
2008-01-16 22:51:00,211.01,211.06,211.01,211.06,91000000.0
2008-01-16 22:52:00,211.06,211.13,211.04,211.1,812200000.0
2008-01-16 22:53:00,211.1,211.11,211.05,211.08,632000000.0
2008-01-16 22:54:00,211.08,211.13,211.06,211.06,898000000.0
2008-01-16 22:55:00,211.06,211.07,211.0,211.02,882800000.0
2008-01-16 22:56:00,211.02,211.04,210.99,210.99,454800000.0
2008-01-16 22:57:00,210.99,211.09,210.99,211.09,847600008.0
2008-01-16 22:58:00,211.08,211.08,211.02,211.03,671900001.0
2008-01-16 22:59:00,211.03,211.06,211.0,211.02,357400000.0
2008-01-16 23:00:00,211.02,211.04,210.99,211.01,392500000.0
2008-01-16 23:01:00,211.01,211.04,211.0,211.02,440000000.0
2008-01-16 23:02:00,211.02,211.06,211.01,211.04,501500004.0
2008-01-16 23:03:00,211.04,211.05,210.98,210.98,437400000.0
2008-01-16 23:04:00,210.99,211.03,210.96,210.97,659000001.0
2008-01-16 23:05:00,210.97,211.0,210.94,210.95,517000000.0
2008-01-16 23:06:00,210.96,210.96,210.91,210.92,683400000.0
2008-01-16 23:07:00,210.92,210.94,210.9,210.94,660600000.0
2008-01-16 23:08:00,210.94,211.0,210.93,210.97,396100000.0
2008-01-16 23:09:00,210.97,210.97,210.92,210.95,544800000.0
2008-01-16 23:10:00,210.95,210.97,210.9,210.95,344800000.0
2008-01-16 23:11:00,210.93,211.0,210.93,210.99,180500000.0
2008-01-16 23:12:00,210.99,211.03,210.97,211.03,80000000.0
2008-01-16 23:13:00,211.03,211.03,211.0,211.0,246400000.0
2008-01-16 23:14:00,211.0,211.03,210.98,211.03,405899999.0
2008-01-16 23:15:00,211.02,211.04,211.02,211.04,155400000.0
2008-01-16 23:16:00,211.04,211.04,211.0,211.0,71200000.0
2008-01-16 23:17:00,211.0,211.01,210.99,210.99,42400000.0
2008-01-16 23:18:00,210.99,211.01,210.98,210.98,69600000.0
2008-01-16 23:19:00,210.98,211.02,210.95,211.02,156600000.0
2008-01-16 23:20:00,211.02,211.02,210.96,210.97,130400000.0
2008-01-16 23:21:00,210.97,210.99,210.96,210.98,68800000.0
2008-01-16 23:22:00,210.98,211.01,210.97,211.01,130400000.0
2008-01-16 23:23:00,211.01,211.04,211.0,211.03,600799998.0
2008-01-16 23:24:00,211.03,211.07,211.03,211.07,387200000.0
2008-01-16 23:25:00,211.07,211.07,211.04,211.07,238900000.0
2008-01-16 23:26:00,211.07,211.1,211.05,211.05,220800000.0
2008-01-16 23:27:00,211.05,211.13,211.05,211.11,846399998.0
2008-01-16 23:28:00,211.11,211.2,211.11,211.2,592699999.0
2008-01-16 23:29:00,211.2,211.3,211.2,211.24,574400000.0
2008-01-16 23:30:00,211.24,211.35,211.24,211.3,363100000.0
2008-01-16 23:31:00,211.3,211.32,211.28,211.28,278000000.0
2008-01-16 23:32:00,211.29,211.32,211.27,211.31,410700000.0
2008-01-16 23:33:00,211.29,211.35,211.28,211.35,495300001.0
2008-01-16 23:34:00,211.34,211.36,211.26,211.29,534200001.0
2008-01-16 23:35:00,211.29,211.32,211.27,211.31,192300000.0
2008-01-16 23:36:00,211.31,211.32,211.3,211.32,115200000.0
2008-01-16 23:37:00,211.32,211.32,211.27,211.27,136000000.0
2008-01-16 23:38:00,211.27,211.29,211.27,211.27,69600000.0
2008-01-16 23:39:00,211.27,211.27,211.19,211.19,246300000.0
2008-01-16 23:40:00,211.21,211.29,211.19,211.28,337000000.0
2008-01-16 23:41:00,211.28,211.28,211.24,211.26,74400000.0
2008-01-16 23:42:00,211.26,211.29,211.26,211.28,304700000.0
2008-01-16 23:43:00,211.29,211.33,211.28,211.31,473300000.0
2008-01-16 23:44:00,211.31,211.34,211.3,211.34,376799988.0
2008-01-16 23:45:00,211.34,211.39,211.32,211.39,310300000.0
2008-01-16 23:46:00,211.39,211.41,211.35,211.41,339499999.0
2008-01-16 23:47:00,211.41,211.41,211.39,211.4,177600000.0
2008-01-16 23:48:00,211.4,211.41,211.35,211.38,353600000.0
2008-01-16 23:49:00,211.38,211.38,211.36,211.36,146400000.0
2008-01-16 23:50:00,211.36,211.38,211.33,211.37,148700000.0
2008-01-16 23:51:00,211.37,211.37,211.32,211.34,229300000.0
2008-01-16 23:52:00,211.33,211.37,211.33,211.36,194600000.0
2008-01-16 23:53:00,211.36,211.36,211.34,211.34,97200000.0
2008-01-16 23:54:00,211.34,211.35,211.29,211.31,106400000.0
2008-01-16 23:55:00,211.31,211.32,211.29,211.31,39200000.0
2008-01-16 23:56:00,211.31,211.31,211.31,211.31,24000000.0
2008-01-16 23:57:00,211.31,211.31,211.28,211.3,66200000.0
2008-01-16 23:58:00,211.3,211.31,211.28,211.31,216300000.0
2008-01-16 23:59:00,211.31,211.32,211.29,211.3,117400000.0
2008-01-17 00:00:00,211.3,211.3,211.22,211.25,187400000.0
2008-01-17 00:01:00,211.23,211.25,211.18,211.2,200700000.0
2008-01-17 00:02:00,211.21,211.21,211.06,211.06,239200000.0
2008-01-17 00:03:00,211.06,211.12,211.05,211.07,358700000.0
2008-01-17 00:04:00,211.07,211.1,211.06,211.09,358200000.0
2008-01-17 00:05:00,211.09,211.14,211.07,211.13,552600000.0
2008-01-17 00:06:00,211.14,211.14,211.09,211.09,434600000.0
2008-01-17 00:07:00,211.09,211.09,210.95,211.07,207400000.0
2008-01-17 00:08:00,211.07,211.07,211.04,211.04,196800000.0
2008-01-17 00:09:00,211.02,211.08,211.02,211.06,425000000.0
2008-01-17 00:10:00,211.06,211.06,211.04,211.06,276400000.0
2008-01-17 00:11:00,211.06,211.09,211.05,211.08,420200000.0
2008-01-17 00:12:00,211.08,211.13,211.08,211.12,248500000.0
2008-01-17 00:13:00,211.13,211.14,211.11,211.12,203699999.0
2008-01-17 00:14:00,211.11,211.12,211.08,211.09,99000000.0
2008-01-17 00:15:00,211.09,211.1,211.07,211.08,204200000.0
2008-01-17 00:16:00,211.07,211.08,211.07,211.08,117400000.0
2008-01-17 00:17:00,211.07,211.08,210.97,210.97,273900000.0
2008-01-17 00:18:00,211.01,211.04,210.97,210.99,407400000.0
2008-01-17 00:19:00,210.99,211.04,210.98,211.03,272000000.0
2008-01-17 00:20:00,211.03,211.08,211.03,211.08,213900000.0
2008-01-17 00:21:00,211.08,211.12,211.08,211.09,134800000.0
2008-01-17 00:22:00,211.09,211.12,211.01,211.02,322400000.0
2008-01-17 00:23:00,211.02,211.04,210.96,210.98,298000000.0
2008-01-17 00:24:00,210.98,211.0,210.97,211.0,319200000.0
2008-01-17 00:25:00,211.0,211.0,210.96,210.96,167600000.0
2008-01-17 00:26:00,210.96,210.97,210.84,210.86,460200002.0
2008-01-17 00:27:00,210.86,210.87,210.81,210.84,209200000.0
2008-01-17 00:28:00,210.84,210.86,210.82,210.83,290800003.0
2008-01-17 00:29:00,210.83,210.86,210.83,210.86,142900000.0
2008-01-17 00:30:00,210.86,210.86,210.78,210.8,269700004.0
2008-01-17 00:31:00,210.8,210.8,210.77,210.8,49600000.0
2008-01-17 00:32:00,210.8,210.83,210.78,210.79,65200000.0
2008-01-17 00:33:00,210.78,210.82,210.77,210.82,85000000.0
2008-01-17 00:34:00,210.82,210.84,210.725,210.84,69100000.0
2008-01-17 00:35:00,210.84,210.85,210.84,210.845,35000000.0
2008-01-17 00:36:00,210.85,210.86,210.81,210.86,90000000.0
2008-01-17 00:37:00,210.86,210.9,210.86,210.86,231300000.0
2008-01-17 00:38:00,210.86,210.95,210.86,210.925,169700000.0
2008-01-17 00:39:00,210.92,210.94,210.865,210.93,211700000.0
2008-01-17 00:40:00,210.93,210.975,210.93,210.97,88800000.0
2008-01-17 00:41:00,210.97,210.97,210.87,210.87,121400000.0
2008-01-17 00:42:00,210.87,210.88,210.825,210.85,102500000.0
2008-01-17 00:43:00,210.85,210.86,210.85,210.86,117400000.0
2008-01-17 00:44:00,210.86,210.895,210.785,210.785,173599999.0
2008-01-17 00:45:00,210.785,210.81,210.785,210.79,104300000.0
2008-01-17 00:46:00,210.79,210.81,210.78,210.81,46400000.0
2008-01-17 00:47:00,210.81,210.87,210.8,210.85,136500000.0
2008-01-17 00:48:00,210.86,210.905,210.86,210.86,65600000.0
2008-01-17 00:49:00,210.86,210.91,210.85,210.89,112700000.0
2008-01-17 00:50:00,210.91,210.91,210.87,210.91,147100000.0
2008-01-17 00:51:00,210.89,210.91,210.85,210.85,299800000.0
2008-01-17 00:52:00,210.87,210.91,210.805,210.83,164200000.0
2008-01-17 00:53:00,210.84,210.86,210.82,210.84,173900000.0
2008-01-17 00:54:00,210.85,210.86,210.8,210.8,183600000.0
2008-01-17 00:55:00,210.8,210.93,210.8,210.87,112800000.0
2008-01-17 00:56:00,210.87,210.88,210.84,210.85,149700000.0
2008-01-17 00:57:00,210.85,210.89,210.84,210.87,193000000.0
2008-01-17 00:58:00,210.87,210.88,210.76,210.825,313800001.0
2008-01-17 00:59:00,210.825,210.825,210.76,210.77,158700000.0
2008-01-17 01:00:00,210.77,210.8,210.68,210.71,143900000.0
2008-01-17 01:01:00,210.7,210.7,210.64,210.64,252800000.0
2008-01-17 01:02:00,210.65,210.7,210.64,210.7,271100000.0
2008-01-17 01:03:00,210.7,210.7,210.48,210.51,160000000.0
2008-01-17 01:04:00,210.51,210.56,210.425,210.45,243400000.0
2008-01-17 01:05:00,210.445,210.455,210.385,210.39,151700000.0
2008-01-17 01:06:00,210.395,210.49,210.395,210.47,116600000.0
2008-01-17 01:07:00,210.47,210.47,210.4,210.42,255900000.0
2008-01-17 01:08:00,210.41,210.47,210.405,210.47,194899999.0
2008-01-17 01:09:00,210.47,210.51,210.46,210.51,272300000.0
2008-01-17 01:10:00,210.51,210.54,210.47,210.49,212000000.0
2008-01-17 01:11:00,210.49,210.49,210.45,210.48,228600000.0
2008-01-17 01:12:00,210.48,210.48,210.45,210.47,138600000.0
2008-01-17 01:13:00,210.47,210.48,210.46,210.46,104500000.0
2008-01-17 01:14:00,210.46,210.48,210.445,210.46,239800000.0
2008-01-17 01:15:00,210.46,210.48,210.45,210.48,66800000.0
2008-01-17 01:16:00,210.48,210.48,210.46,210.475,89000000.0
2008-01-17 01:17:00,210.475,210.475,210.435,210.45,134700000.0
2008-01-17 01:18:00,210.45,210.45,210.425,210.44,163100000.0
2008-01-17 01:19:00,210.44,210.48,210.43,210.45,282100000.0
2008-01-17 01:20:00,210.43,210.47,210.42,210.44,190100000.0
2008-01-17 01:21:00,210.42,210.45,210.41,210.42,200600000.0
2008-01-17 01:22:00,210.42,210.43,210.38,210.4,238000000.0
2008-01-17 01:23:00,210.38,210.41,210.38,210.39,278300000.0
2008-01-17 01:24:00,210.38,210.4,210.36,210.4,301300000.0
2008-01-17 01:25:00,210.4,210.42,210.34,210.37,252900000.0
2008-01-17 01:26:00,210.37,210.4,210.33,210.36,159000000.0
2008-01-17 01:27:00,210.36,210.45,210.35,210.41,454699999.0
2008-01-17 01:28:00,210.41,210.48,210.355,210.385,162100000.0
2008-01-17 01:29:00,210.385,210.39,210.25,210.31,286400000.0
2008-01-17 01:30:00,210.31,210.35,210.25,210.35,171900000.0
2008-01-17 01:31:00,210.34,210.37,210.335,210.36,111000000.0
2008-01-17 01:32:00,210.36,210.45,210.35,210.44,105300000.0
2008-01-17 01:33:00,210.435,210.45,210.43,210.44,104200000.0
2008-01-17 01:34:00,210.44,210.46,210.43,210.43,62500000.0
2008-01-17 01:35:00,210.43,210.44,210.42,210.42,101200000.0
2008-01-17 01:36:00,210.42,210.49,210.42,210.48,186600000.0
2008-01-17 01:37:00,210.49,210.51,210.46,210.51,96800000.0
2008-01-17 01:38:00,210.51,210.565,210.48,210.535,128400000.0
2008-01-17 01:39:00,210.535,210.615,210.535,210.57,147300000.0
2008-01-17 01:40:00,210.57,210.575,210.515,210.55,119700000.0
2008-01-17 01:41:00,210.555,210.59,210.55,210.58,285100000.0
2008-01-17 01:42:00,210.58,210.63,210.56,210.62,254100000.0
2008-01-17 01:43:00,210.62,210.68,210.62,210.67,238300000.0
2008-01-17 01:44:00,210.67,210.67,210.665,210.665,147600000.0
2008-01-17 01:45:00,210.665,210.69,210.64,210.68,216700000.0
2008-01-17 01:46:00,210.69,210.69,210.625,210.625,102200000.0
2008-01-17 01:47:00,210.625,210.67,210.61,210.67,105200000.0
2008-01-17 01:48:00,210.67,210.75,210.665,210.72,173400000.0
2008-01-17 01:49:00,210.72,210.74,210.7,210.74,180600000.0
2008-01-17 01:50:00,210.74,210.77,210.73,210.74,232500000.0
2008-01-17 01:51:00,210.74,210.75,210.72,210.74,51800000.0
2008-01-17 01:52:00,210.74,210.755,210.73,210.74,88500000.0
2008-01-17 01:53:00,210.74,210.785,210.71,210.75,109100000.0
2008-01-17 01:54:00,210.74,210.77,210.74,210.76,104900000.0
2008-01-17 01:55:00,210.76,210.76,210.705,210.72,135100000.0
2008-01-17 01:56:00,210.725,210.76,210.67,210.67,118800000.0
2008-01-17 01:57:00,210.67,210.7,210.64,210.68,163800000.0
2008-01-17 01:58:00,210.68,210.68,210.655,210.675,94900000.0
2008-01-17 01:59:00,210.675,210.69,210.615,210.66,76300000.0
2008-01-17 02:00:00,210.66,210.7,210.63,210.69,154500000.0
2008-01-17 02:01:00,210.69,210.73,210.68,210.7,157300000.0
2008-01-17 02:02:00,210.7,210.7,210.655,210.67,165800000.0
2008-01-17 02:03:00,210.67,210.71,210.62,210.62,98900000.0
2008-01-17 02:04:00,210.62,210.7,210.62,210.69,92200000.0
2008-01-17 02:05:00,210.7,210.73,210.67,210.68,136000000.0
2008-01-17 02:06:00,210.69,210.72,210.675,210.68,160400000.0
2008-01-17 02:07:00,210.675,210.68,210.63,210.665,107700000.0
2008-01-17 02:08:00,210.665,210.74,210.66,210.73,119700000.0
2008-01-17 02:09:00,210.73,210.74,210.68,210.735,222400000.0
2008-01-17 02:10:00,210.74,210.74,210.705,210.705,128700000.0
2008-01-17 02:11:00,210.705,210.72,210.69,210.7,248300000.0
2008-01-17 02:12:00,210.7,210.72,210.69,210.72,120000000.0
2008-01-17 02:13:00,210.72,210.8,210.72,210.795,237100000.0
2008-01-17 02:14:00,210.8,210.82,210.67,210.67,370100000.0
2008-01-17 02:15:00,210.68,210.75,210.67,210.75,260900000.0
2008-01-17 02:16:00,210.75,210.86,210.75,210.82,224600000.0
2008-01-17 02:17:00,210.82,210.91,210.82,210.91,250400000.0
2008-01-17 02:18:00,210.91,210.93,210.9,210.92,347200000.0
2008-01-17 02:19:00,210.92,210.92,210.875,210.875,361600000.0
2008-01-17 02:20:00,210.875,210.94,210.85,210.85,216200000.0
2008-01-17 02:21:00,210.85,210.865,210.845,210.85,167100000.0
2008-01-17 02:22:00,210.85,210.85,210.82,210.84,170400000.0
2008-01-17 02:23:00,210.845,210.845,210.81,210.81,149000000.0
2008-01-17 02:24:00,210.81,210.84,210.81,210.82,157600000.0
2008-01-17 02:25:00,210.82,210.83,210.77,210.79,147800000.0
2008-01-17 02:26:00,210.79,210.79,210.73,210.79,542600000.0
2008-01-17 02:27:00,210.8,210.81,210.75,210.77,415600000.0
2008-01-17 02:28:00,210.74,210.79,210.74,210.77,184400000.0
2008-01-17 02:29:00,210.77,210.79,210.73,210.73,271700000.0
2008-01-17 02:30:00,210.74,210.79,210.73,210.76,347200000.0
2008-01-17 02:31:00,210.76,210.76,210.71,210.735,206900000.0
2008-01-17 02:32:00,210.735,210.765,210.735,210.76,221700000.0
2008-01-17 02:33:00,210.75,210.8,210.73,210.76,406100000.0
2008-01-17 02:34:00,210.76,210.77,210.69,210.74,344500000.0
2008-01-17 02:35:00,210.74,210.78,210.71,210.73,206500000.0
2008-01-17 02:36:00,210.73,210.74,210.68,210.705,329100000.0
2008-01-17 02:37:00,210.705,210.73,210.65,210.72,431300000.0
2008-01-17 02:38:00,210.72,210.73,210.68,210.69,364100000.0
2008-01-17 02:39:00,210.7,210.71,210.68,210.69,494600000.0
2008-01-17 02:40:00,210.7,210.7,210.67,210.69,312900000.0
2008-01-17 02:41:00,210.69,210.69,210.61,210.61,564800000.0
2008-01-17 02:42:00,210.61,210.62,210.55,210.56,631200000.0
2008-01-17 02:43:00,210.56,210.58,210.47,210.55,622400000.0
2008-01-17 02:44:00,210.55,210.59,210.39,210.43,646400000.0
2008-01-17 02:45:00,210.43,210.48,210.35,210.47,491600000.0
2008-01-17 02:46:00,210.43,210.51,210.43,210.5,338600000.0
2008-01-17 02:47:00,210.51,210.55,210.48,210.49,314200000.0
2008-01-17 02:48:00,210.49,210.5,210.3,210.34,394700000.0
2008-01-17 02:49:00,210.34,210.4,210.25,210.25,557100000.0
2008-01-17 02:50:00,210.27,210.35,210.23,210.32,418300000.0
2008-01-17 02:51:00,210.33,210.35,210.265,210.31,379800000.0
2008-01-17 02:52:00,210.31,210.38,210.3,210.33,385280000.0
2008-01-17 02:53:00,210.33,210.34,210.24,210.26,668000000.0
2008-01-17 02:54:00,210.25,210.28,210.18,210.19,466900000.0
2008-01-17 02:55:00,210.21,210.24,210.14,210.18,655300002.0
2008-01-17 02:56:00,210.17,210.22,210.165,210.17,472700000.0
2008-01-17 02:57:00,210.17,210.22,210.13,210.15,583700000.0
2008-01-17 02:58:00,210.15,210.16,209.955,209.985,661100000.0
2008-01-17 02:59:00,209.97,210.05,209.92,210.02,654600000.0
2008-01-17 03:00:00,210.02,210.07,209.93,209.94,525700000.0
2008-01-17 03:01:00,209.91,210.04,209.91,210.03,530900000.0
2008-01-17 03:02:00,210.03,210.07,209.995,210.05,410100000.0
2008-01-17 03:03:00,210.05,210.06,209.99,210.03,329300000.0
2008-01-17 03:04:00,210.035,210.07,210.01,210.06,380500000.0
2008-01-17 03:05:00,210.07,210.19,210.02,210.155,594899999.0
2008-01-17 03:06:00,210.16,210.2,210.13,210.17,552900001.0
2008-01-17 03:07:00,210.17,210.25,210.155,210.21,386600000.0
2008-01-17 03:08:00,210.21,210.31,210.21,210.29,374900000.0
2008-01-17 03:09:00,210.28,210.4,210.23,210.4,573200000.0
2008-01-17 03:10:00,210.4,210.43,210.355,210.38,486300000.0
2008-01-17 03:11:00,210.38,210.43,210.38,210.38,196400000.0
2008-01-17 03:12:00,210.39,210.45,210.375,210.38,216400000.0
2008-01-17 03:13:00,210.38,210.41,210.37,210.405,130200000.0
2008-01-17 03:14:00,210.41,210.415,210.365,210.37,357199999.0
2008-01-17 03:15:00,210.37,210.39,210.345,210.37,182700000.0
2008-01-17 03:16:00,210.37,210.375,210.3,210.3,177500000.0
2008-01-17 03:17:00,210.3,210.32,210.29,210.29,136700000.0
2008-01-17 03:18:00,210.29,210.32,210.29,210.3,337200000.0
2008-01-17 03:19:00,210.295,210.32,210.24,210.24,380000000.0
2008-01-17 03:20:00,210.24,210.26,210.21,210.25,316800000.0
2008-01-17 03:21:00,210.25,210.26,210.21,210.22,262800000.0
2008-01-17 03:22:00,210.22,210.24,210.2,210.22,253100000.0
2008-01-17 03:23:00,210.205,210.24,210.18,210.18,370700000.0
2008-01-17 03:24:00,210.18,210.19,210.16,210.16,259300000.0
2008-01-17 03:25:00,210.165,210.18,210.14,210.17,417100000.0
2008-01-17 03:26:00,210.17,210.18,210.15,210.15,218100000.0
2008-01-17 03:27:00,210.14,210.15,210.07,210.07,234900000.0
2008-01-17 03:28:00,210.09,210.09,210.03,210.04,239100000.0
2008-01-17 03:29:00,210.04,210.04,210.01,210.03,142000000.0
2008-01-17 03:30:00,210.03,210.04,209.955,209.97,183200000.0
2008-01-17 03:31:00,209.97,210.0,209.97,209.98,163100000.0
2008-01-17 03:32:00,209.98,210.0,209.975,210.0,119900000.0
2008-01-17 03:33:00,210.0,210.0,209.95,209.965,136700000.0
2008-01-17 03:34:00,209.96,209.99,209.95,209.99,240800000.0
2008-01-17 03:35:00,209.99,210.0,209.97,209.97,266700000.0
2008-01-17 03:36:00,209.97,209.98,209.95,209.98,206700000.0
2008-01-17 03:37:00,209.98,210.01,209.955,209.99,266600000.0
2008-01-17 03:38:00,209.99,210.0,209.95,209.96,221700000.0
2008-01-17 03:39:00,209.96,209.99,209.96,209.96,215200000.0
2008-01-17 03:40:00,209.96,209.98,209.95,209.98,296200000.0
2008-01-17 03:41:00,209.98,209.98,209.96,209.97,205200000.0
2008-01-17 03:42:00,209.98,210.0,209.95,209.96,245100000.0
2008-01-17 03:43:00,209.96,209.96,209.94,209.96,256800000.0
2008-01-17 03:44:00,209.96,209.98,209.95,209.98,111200000.0
2008-01-17 03:45:00,209.98,210.01,209.95,210.01,102400000.0
2008-01-17 03:46:00,210.01,210.05,209.995,209.995,333300000.0
2008-01-17 03:47:00,209.995,210.035,209.99,209.99,268100000.0
2008-01-17 03:48:00,209.99,210.05,209.99,210.05,278599998.0
2008-01-17 03:49:00,210.05,210.05,210.02,210.04,152000000.0
2008-01-17 03:50:00,210.04,210.08,210.04,210.06,114600000.0
2008-01-17 03:51:00,210.06,210.08,210.03,210.08,135500000.0
2008-01-17 03:52:00,210.08,210.16,210.08,210.15,309200000.0
2008-01-17 03:53:00,210.15,210.17,210.12,210.12,96400000.0
2008-01-17 03:54:00,210.12,210.13,210.085,210.12,294100000.0
2008-01-17 03:55:00,210.12,210.12,210.09,210.12,162100000.0
2008-01-17 03:56:00,210.12,210.14,210.1,210.1,146700000.0
2008-01-17 03:57:00,210.1,210.11,210.09,210.11,99700000.0
2008-01-17 03:58:00,210.1,210.11,210.09,210.1,31200000.0
2008-01-17 03:59:00,210.1,210.11,210.08,210.11,94100000.0
2008-01-17 04:00:00,210.11,210.13,210.075,210.11,227700000.0
2008-01-17 04:01:00,210.11,210.13,210.065,210.13,197800000.0
2008-01-17 04:02:00,210.125,210.14,210.115,210.115,112300000.0
2008-01-17 04:03:00,210.115,210.135,210.11,210.115,73400000.0
2008-01-17 04:04:00,210.115,210.125,210.1,210.115,119600000.0
2008-01-17 04:05:00,210.11,210.115,210.1,210.11,95200000.0
2008-01-17 04:06:00,210.11,210.12,210.07,210.07,206300000.0
2008-01-17 04:07:00,210.07,210.1,210.06,210.06,127500000.0
2008-01-17 04:08:00,210.06,210.06,209.975,210.015,146100000.0
2008-01-17 04:09:00,210.02,210.02,210.0,210.01,89500000.0
2008-01-17 04:10:00,210.015,210.08,210.015,210.08,211700000.0
2008-01-17 04:11:00,210.08,210.08,210.04,210.06,123000000.0
2008-01-17 04:12:00,210.04,210.06,210.04,210.05,153100000.0
2008-01-17 04:13:00,210.05,210.06,210.05,210.06,87900000.0
2008-01-17 04:14:00,210.06,210.06,210.04,210.04,44800000.0
2008-01-17 04:15:00,210.04,210.05,210.03,210.04,75400000.0
2008-01-17 04:16:00,210.04,210.04,210.02,210.02,93200000.0
2008-01-17 04:17:00,210.02,210.02,209.99,209.99,140800000.0
2008-01-17 04:18:00,209.99,210.0,209.96,209.975,125500000.0
2008-01-17 04:19:00,209.97,210.02,209.965,209.98,75000000.0
2008-01-17 04:20:00,209.98,210.01,209.98,210.0,94200000.0
2008-01-17 04:21:00,210.0,210.07,210.0,210.06,154900000.0
2008-01-17 04:22:00,210.055,210.065,210.025,210.04,156700000.0
2008-01-17 04:23:00,210.04,210.09,210.04,210.09,155600000.0
2008-01-17 04:24:00,210.09,210.095,210.07,210.085,186900000.0
2008-01-17 04:25:00,210.08,210.08,210.065,210.07,134600000.0
2008-01-17 04:26:00,210.07,210.08,210.06,210.08,226600000.0
2008-01-17 04:27:00,210.08,210.13,210.075,210.11,456200000.0
2008-01-17 04:28:00,210.11,210.15,210.1,210.13,369300000.0
2008-01-17 04:29:00,210.15,210.19,210.105,210.12,700400001.0
2008-01-17 04:30:00,210.12,210.16,210.1,210.16,337200000.0
2008-01-17 04:31:00,210.16,210.23,210.15,210.21,269900000.0
2008-01-17 04:32:00,210.21,210.25,210.21,210.24,360800000.0
2008-01-17 04:33:00,210.24,210.365,210.23,210.35,383300000.0
2008-01-17 04:34:00,210.35,210.4,210.345,210.36,405100000.0
2008-01-17 04:35:00,210.36,210.36,210.32,210.335,287700000.0
2008-01-17 04:36:00,210.335,210.34,210.305,210.31,351300000.0
2008-01-17 04:37:00,210.31,210.32,210.16,210.185,613000000.0
2008-01-17 04:38:00,210.2,210.23,210.175,210.23,197800000.0
2008-01-17 04:39:00,210.23,210.35,210.225,210.33,308300000.0
2008-01-17 04:40:00,210.325,210.34,210.26,210.28,241700000.0
2008-01-17 04:41:00,210.28,210.31,210.27,210.31,222900000.0
2008-01-17 04:42:00,210.31,210.31,210.29,210.29,220500000.0
2008-01-17 04:43:00,210.29,210.295,210.285,210.285,192600000.0
2008-01-17 04:44:00,210.285,210.295,210.275,210.295,176200000.0
2008-01-17 04:45:00,210.295,210.31,210.275,210.31,79100000.0
2008-01-17 04:46:00,210.31,210.31,210.29,210.305,162100000.0
2008-01-17 04:47:00,210.305,210.31,210.275,210.28,86600000.0
2008-01-17 04:48:00,210.28,210.31,210.275,210.295,140100000.0
2008-01-17 04:49:00,210.295,210.295,210.285,210.285,119400000.0
2008-01-17 04:50:00,210.29,210.29,210.26,210.27,77200000.0
2008-01-17 04:51:00,210.27,210.27,210.23,210.23,79800000.0
2008-01-17 04:52:00,210.23,210.25,210.185,210.2,275100000.0
2008-01-17 04:53:00,210.2,210.22,210.2,210.21,209300000.0
2008-01-17 04:54:00,210.21,210.245,210.21,210.24,115100000.0
2008-01-17 04:55:00,210.245,210.26,210.24,210.245,113900000.0
2008-01-17 04:56:00,210.245,210.265,210.24,210.24,96900000.0
2008-01-17 04:57:00,210.24,210.275,210.24,210.255,61200000.0
2008-01-17 04:58:00,210.255,210.255,210.24,210.24,52900000.0
2008-01-17 04:59:00,210.245,210.255,210.24,210.25,116800000.0
2008-01-17 05:00:00,210.25,210.275,210.25,210.275,88300000.0
2008-01-17 05:01:00,210.275,210.3,210.26,210.29,208000000.0
2008-01-17 05:02:00,210.29,210.33,210.28,210.33,149600000.0
2008-01-17 05:03:00,210.34,210.345,210.32,210.34,243100000.0
2008-01-17 05:04:00,210.34,210.36,210.32,210.355,149300000.0
2008-01-17 05:05:00,210.36,210.46,210.34,210.46,520200001.0
2008-01-17 05:06:00,210.46,210.46,210.385,210.425,514500003.0
2008-01-17 05:07:00,210.425,210.45,210.405,210.42,371200000.0
2008-01-17 05:08:00,210.41,210.42,210.365,210.41,209200000.0
2008-01-17 05:09:00,210.41,210.43,210.405,210.43,376100000.0
2008-01-17 05:10:00,210.43,210.48,210.42,210.47,488500000.0
2008-01-17 05:11:00,210.47,210.47,210.39,210.42,314300000.0
2008-01-17 05:12:00,210.43,210.43,210.38,210.41,432700003.0
2008-01-17 05:13:00,210.41,210.46,210.385,210.46,359100000.0
2008-01-17 05:14:00,210.46,210.485,210.445,210.47,172400000.0
2008-01-17 05:15:00,210.465,210.48,210.46,210.48,154600000.0
2008-01-17 05:16:00,210.48,210.525,210.47,210.505,374000000.0
2008-01-17 05:17:00,210.505,210.525,210.46,210.47,182700000.0
2008-01-17 05:18:00,210.47,210.47,210.42,210.45,348300000.0
2008-01-17 05:19:00,210.45,210.51,210.435,210.5,448900000.0
2008-01-17 05:20:00,210.5,210.5,210.48,210.48,263800000.0
2008-01-17 05:21:00,210.48,210.48,210.47,210.48,335300000.0
2008-01-17 05:22:00,210.48,210.48,210.45,210.48,802400000.0
2008-01-17 05:23:00,210.48,210.5,210.48,210.5,447000000.0
2008-01-17 05:24:00,210.49,210.55,210.49,210.52,292100000.0
2008-01-17 05:25:00,210.52,210.53,210.48,210.5,172000000.0
2008-01-17 05:26:00,210.5,210.51,210.49,210.5,390300000.0
2008-01-17 05:27:00,210.5,210.52,210.49,210.51,382000000.0
2008-01-17 05:28:00,210.51,210.57,210.495,210.55,375000000.0
2008-01-17 05:29:00,210.55,210.605,210.55,210.59,229500000.0
2008-01-17 05:30:00,210.59,210.59,210.52,210.54,409999999.0
2008-01-17 05:31:00,210.54,210.54,210.4,210.45,489900000.0
2008-01-17 05:32:00,210.44,210.45,210.395,210.41,246000000.0
2008-01-17 05:33:00,210.415,210.445,210.4,210.415,139800000.0
2008-01-17 05:34:00,210.415,210.45,210.415,210.44,143200000.0
2008-01-17 05:35:00,210.44,210.465,210.32,210.325,354600000.0
2008-01-17 05:36:00,210.33,210.36,210.325,210.35,312500000.0
2008-01-17 05:37:00,210.35,210.41,210.33,210.375,223600000.0
2008-01-17 05:38:00,210.375,210.385,210.365,210.365,56600000.0
2008-01-17 05:39:00,210.365,210.375,210.365,210.37,53200000.0
2008-01-17 05:40:00,210.37,210.385,210.37,210.38,80200000.0
2008-01-17 05:41:00,210.38,210.415,210.375,210.415,51600000.0
2008-01-17 05:42:00,210.415,210.46,210.415,210.44,210800000.0
2008-01-17 05:43:00,210.445,210.475,210.435,210.45,92400000.0
2008-01-17 05:44:00,210.45,210.45,210.41,210.425,198000000.0
2008-01-17 05:45:00,210.425,210.44,210.38,210.385,123100000.0
2008-01-17 05:46:00,210.38,210.385,210.35,210.37,192600000.0
2008-01-17 05:47:00,210.37,210.37,210.355,210.37,111800000.0
2008-01-17 05:48:00,210.37,210.37,210.26,210.26,236600000.0
2008-01-17 05:49:00,210.26,210.26,210.15,210.19,325600000.0
2008-01-17 05:50:00,210.19,210.19,210.075,210.15,354900000.0
2008-01-17 05:51:00,210.15,210.22,210.125,210.14,387600000.0
2008-01-17 05:52:00,210.145,210.19,210.13,210.19,286600000.0
2008-01-17 05:53:00,210.19,210.22,210.185,210.185,211600000.0
2008-01-17 05:54:00,210.185,210.19,210.135,210.16,204500000.0
2008-01-17 05:55:00,210.145,210.17,210.095,210.13,297800000.0
2008-01-17 05:56:00,210.13,210.19,210.11,210.18,211600000.0
2008-01-17 05:57:00,210.19,210.2,210.15,210.15,179000000.0
2008-01-17 05:58:00,210.16,210.16,210.12,210.12,233700000.0
2008-01-17 05:59:00,210.115,210.12,210.03,210.035,386900000.0
2008-01-17 06:00:00,210.035,210.08,209.93,209.96,335100000.0
2008-01-17 06:01:00,209.96,209.98,209.855,209.92,391000000.0
2008-01-17 06:02:00,209.92,209.94,209.72,209.72,555200000.0
2008-01-17 06:03:00,209.72,209.81,209.69,209.79,368200000.0
2008-01-17 06:04:00,209.79,209.87,209.73,209.83,499000000.0
2008-01-17 06:05:00,209.83,209.83,209.63,209.66,670200000.0
2008-01-17 06:06:00,209.66,209.72,209.57,209.715,390800000.0
2008-01-17 06:07:00,209.72,209.72,209.66,209.665,245300000.0
2008-01-17 06:08:00,209.665,209.81,209.665,209.75,381300000.0
2008-01-17 06:09:00,209.735,209.76,209.7,209.75,504000000.0
2008-01-17 06:10:00,209.75,209.77,209.7,209.72,361300000.0
2008-01-17 06:11:00,209.72,209.75,209.695,209.75,281900000.0
2008-01-17 06:12:00,209.755,209.8,209.755,209.78,370800000.0
2008-01-17 06:13:00,209.78,209.81,209.73,209.78,568900000.0
2008-01-17 06:14:00,209.78,209.82,209.76,209.79,515700000.0
2008-01-17 06:15:00,209.79,209.79,209.745,209.77,438700000.0
2008-01-17 06:16:00,209.77,209.8,209.76,209.78,264100000.0
2008-01-17 06:17:00,209.78,209.79,209.75,209.78,406000000.0
2008-01-17 06:18:00,209.78,209.81,209.76,209.795,327000000.0
2008-01-17 06:19:00,209.8,209.88,209.785,209.88,323600000.0
2008-01-17 06:20:00,209.875,209.92,209.865,209.91,399800000.0
2008-01-17 06:21:00,209.91,209.95,209.91,209.935,422100000.0
2008-01-17 06:22:00,209.935,209.95,209.91,209.95,497300000.0
2008-01-17 06:23:00,209.93,209.97,209.93,209.965,106000000.0
2008-01-17 06:24:00,209.96,210.025,209.96,210.025,111100000.0
2008-01-17 06:25:00,210.025,210.025,209.975,209.99,224300000.0
2008-01-17 06:26:00,209.995,210.03,209.99,210.02,399100000.0
2008-01-17 06:27:00,210.02,210.03,209.99,209.995,463500000.0
2008-01-17 06:28:00,209.995,210.05,209.995,210.015,261700000.0
2008-01-17 06:29:00,210.015,210.08,210.015,210.07,237700000.0
2008-01-17 06:30:00,210.07,210.07,209.99,210.015,105600000.0
2008-01-17 06:31:00,210.015,210.015,209.88,209.9,537800000.0
2008-01-17 06:32:00,209.89,209.9,209.81,209.82,610700000.0
2008-01-17 06:33:00,209.82,209.86,209.76,209.78,483000000.0
2008-01-17 06:34:00,209.79,209.83,209.77,209.82,255200000.0
2008-01-17 06:35:00,209.82,209.86,209.775,209.815,543900000.0
2008-01-17 06:36:00,209.82,209.9,209.815,209.885,742800000.0
2008-01-17 06:37:00,209.89,209.95,209.87,209.88,698800000.0
2008-01-17 06:38:00,209.88,209.88,209.82,209.86,200600000.0
2008-01-17 06:39:00,209.86,209.89,209.86,209.865,140100000.0
2008-01-17 06:40:00,209.865,209.88,209.81,209.865,361100000.0
2008-01-17 06:41:00,209.86,209.865,209.84,209.84,206600000.0
2008-01-17 06:42:00,209.84,209.85,209.83,209.84,236700000.0
2008-01-17 06:43:00,209.84,209.84,209.81,209.83,204600000.0
2008-01-17 06:44:00,209.83,209.85,209.815,209.85,257300000.0
2008-01-17 06:45:00,209.85,209.85,209.81,209.81,130300000.0
2008-01-17 06:46:00,209.81,209.815,209.77,209.805,244000000.0
2008-01-17 06:47:00,209.805,209.82,209.8,209.82,140600000.0
2008-01-17 06:48:00,209.81,209.84,209.81,209.83,196600000.0
2008-01-17 06:49:00,209.83,209.885,209.83,209.885,366500000.0
2008-01-17 06:50:00,209.885,209.9,209.84,209.86,217000000.0
2008-01-17 06:51:00,209.86,209.92,209.855,209.91,287600000.0
2008-01-17 06:52:00,209.91,209.96,209.91,209.945,120300000.0
2008-01-17 06:53:00,209.945,209.98,209.9,209.935,488700000.0
2008-01-17 06:54:00,209.935,209.97,209.935,209.96,131200000.0
2008-01-17 06:55:00,209.955,209.98,209.945,209.96,309600000.0
2008-01-17 06:56:00,209.96,209.96,209.95,209.95,294300000.0
2008-01-17 06:57:00,209.95,209.97,209.89,209.9,399700000.0
2008-01-17 06:58:00,209.9,209.92,209.885,209.885,331400000.0
2008-01-17 06:59:00,209.89,209.91,209.885,209.91,184600000.0
2008-01-17 07:00:00,209.91,209.95,209.895,209.95,302600000.0
2008-01-17 07:01:00,209.95,209.97,209.94,209.96,253600000.0
2008-01-17 07:02:00,209.96,209.97,209.94,209.95,282000000.0
2008-01-17 07:03:00,209.95,210.04,209.95,210.03,325900000.0
2008-01-17 07:04:00,210.025,210.03,209.97,210.0,585200000.0
2008-01-17 07:05:00,210.0,210.0,209.93,209.97,709600000.0
2008-01-17 07:06:00,209.96,210.0,209.96,209.99,676900001.0
2008-01-17 07:07:00,209.99,210.0,209.95,209.98,787000001.0
2008-01-17 07:08:00,209.98,210.005,209.95,209.995,797299997.0
2008-01-17 07:09:00,209.995,210.005,209.965,209.99,402100000.0
2008-01-17 07:10:00,209.99,210.015,209.98,209.995,570300000.0
2008-01-17 07:11:00,209.995,210.06,209.995,210.055,641200001.0
2008-01-17 07:12:00,210.055,210.085,210.03,210.06,766100000.0
2008-01-17 07:13:00,210.06,210.09,210.04,210.07,379000000.0
2008-01-17 07:14:00,210.07,210.12,210.07,210.09,363200000.0
2008-01-17 07:15:00,210.09,210.12,210.07,210.12,325700001.0
2008-01-17 07:16:00,210.12,210.13,210.06,210.07,394600000.0
2008-01-17 07:17:00,210.08,210.14,210.06,210.1,299400000.0
2008-01-17 07:18:00,210.1,210.1,210.07,210.085,227700000.0
2008-01-17 07:19:00,210.08,210.085,210.05,210.07,247200000.0
2008-01-17 07:20:00,210.07,210.09,210.07,210.09,176700000.0
2008-01-17 07:21:00,210.095,210.12,210.08,210.12,274100000.0
2008-01-17 07:22:00,210.12,210.16,210.1,210.15,315600000.0
2008-01-17 07:23:00,210.15,210.165,210.135,210.15,369000000.0
2008-01-17 07:24:00,210.15,210.18,210.07,210.16,257300000.0
2008-01-17 07:25:00,210.16,210.17,210.12,210.15,352400000.0
2008-01-17 07:26:00,210.15,210.16,210.11,210.16,383500000.0
2008-01-17 07:27:00,210.16,210.23,210.15,210.23,296000000.0
2008-01-17 07:28:00,210.235,210.3,210.23,210.295,351000000.0
2008-01-17 07:29:00,210.29,210.3,210.21,210.28,455100000.0
2008-01-17 07:30:00,210.27,210.29,210.22,210.24,408400000.0
2008-01-17 07:31:00,210.27,210.27,210.18,210.18,400900000.0
2008-01-17 07:32:00,210.18,210.22,210.16,210.19,321600000.0
2008-01-17 07:33:00,210.19,210.19,210.1,210.15,539899999.0
2008-01-17 07:34:00,210.15,210.24,210.15,210.23,406000000.0
2008-01-17 07:35:00,210.23,210.24,210.19,210.2,464700000.0
2008-01-17 07:36:00,210.2,210.27,210.2,210.26,267000000.0
2008-01-17 07:37:00,210.26,210.28,210.24,210.25,536900000.0
2008-01-17 07:38:00,210.25,210.33,210.23,210.315,531200000.0
2008-01-17 07:39:00,210.315,210.39,210.31,210.35,268300000.0
2008-01-17 07:40:00,210.35,210.37,210.325,210.35,515900000.0
2008-01-17 07:41:00,210.35,210.36,210.29,210.3,411400000.0
2008-01-17 07:42:00,210.3,210.3,210.25,210.29,660200000.0
2008-01-17 07:43:00,210.29,210.34,210.255,210.255,409500000.0
2008-01-17 07:44:00,210.255,210.34,210.25,210.32,678700000.0
2008-01-17 07:45:00,210.32,210.4,210.31,210.37,528500000.0
2008-01-17 07:46:00,210.37,210.405,210.37,210.385,301300000.0
2008-01-17 07:47:00,210.385,210.42,210.375,210.41,235100000.0
2008-01-17 07:48:00,210.4,210.43,210.38,210.385,318899999.0
2008-01-17 07:49:00,210.38,210.405,210.375,210.38,220300000.0
2008-01-17 07:50:00,210.38,210.41,210.36,210.41,237600000.0
2008-01-17 07:51:00,210.4,210.4,210.36,210.36,297200000.0
2008-01-17 07:52:00,210.36,210.42,210.36,210.4,223200000.0
2008-01-17 07:53:00,210.4,210.41,210.36,210.38,186200000.0
2008-01-17 07:54:00,210.385,210.41,210.31,210.33,198000000.0
2008-01-17 07:55:00,210.34,210.37,210.33,210.37,147700000.0
2008-01-17 07:56:00,210.37,210.38,210.35,210.36,211500000.0
2008-01-17 07:57:00,210.36,210.45,210.36,210.42,326000000.0
2008-01-17 07:58:00,210.42,210.455,210.41,210.44,231300000.0
2008-01-17 07:59:00,210.44,210.5,210.44,210.46,439900000.0
2008-01-17 08:00:00,210.46,210.55,210.445,210.53,469600000.0
2008-01-17 08:01:00,210.53,210.53,210.465,210.47,319500000.0
2008-01-17 08:02:00,210.47,210.49,210.45,210.47,410200000.0
2008-01-17 08:03:00,210.47,210.47,210.44,210.45,302500000.0
2008-01-17 08:04:00,210.45,210.51,210.44,210.47,616300000.0
2008-01-17 08:05:00,210.47,210.48,210.44,210.47,298700000.0
2008-01-17 08:06:00,210.47,210.49,210.41,210.49,379200000.0
2008-01-17 08:07:00,210.49,210.49,210.45,210.48,286400000.0
2008-01-17 08:08:00,210.48,210.48,210.425,210.44,367200000.0
2008-01-17 08:09:00,210.44,210.48,210.43,210.455,241600000.0
2008-01-17 08:10:00,210.455,210.465,210.425,210.43,452400000.0
2008-01-17 08:11:00,210.43,210.515,210.425,210.515,446700000.0
2008-01-17 08:12:00,210.505,210.81,210.505,210.805,626500000.0
2008-01-17 08:13:00,210.805,210.93,210.805,210.9,481500000.0
2008-01-17 08:14:00,210.9,210.9,210.795,210.795,287400000.0
2008-01-17 08:15:00,210.795,210.91,210.795,210.89,597100000.0
2008-01-17 08:16:00,210.89,210.91,210.86,210.88,206500000.0
2008-01-17 08:17:00,210.885,210.885,210.77,210.795,434000000.0
2008-01-17 08:18:00,210.8,210.85,210.79,210.85,235000000.0
2008-01-17 08:19:00,210.85,210.87,210.825,210.835,118400000.0
2008-01-17 08:20:00,210.835,210.925,210.835,210.92,368500000.0
2008-01-17 08:21:00,210.92,210.95,210.785,210.785,406700000.0
2008-01-17 08:22:00,210.785,210.83,210.75,210.775,264200000.0
2008-01-17 08:23:00,210.77,210.83,210.77,210.8,279300000.0
2008-01-17 08:24:00,210.8,210.82,210.73,210.73,248600000.0
2008-01-17 08:25:00,210.73,210.75,210.665,210.71,378900000.0
2008-01-17 08:26:00,210.71,210.745,210.615,210.74,457100000.0
2008-01-17 08:27:00,210.74,210.81,210.74,210.79,134500000.0
2008-01-17 08:28:00,210.79,210.8,210.71,210.77,180300000.0
2008-01-17 08:29:00,210.76,210.85,210.74,210.85,308800000.0
2008-01-17 08:30:00,210.85,210.865,210.755,210.845,445100000.0
2008-01-17 08:31:00,210.845,210.855,210.755,210.755,131100000.0
2008-01-17 08:32:00,210.755,210.81,210.755,210.805,259900000.0
2008-01-17 08:33:00,210.8,210.87,210.79,210.84,296100000.0
2008-01-17 08:34:00,210.84,210.89,210.83,210.86,171000000.0
2008-01-17 08:35:00,210.86,210.965,210.855,210.965,210900000.0
2008-01-17 08:36:00,210.98,210.995,210.915,210.915,262600000.0
2008-01-17 08:37:00,210.92,210.92,210.865,210.87,215700000.0
2008-01-17 08:38:00,210.875,210.895,210.87,210.895,121000000.0
2008-01-17 08:39:00,210.895,210.895,210.76,210.8,164600000.0
2008-01-17 08:40:00,210.8,210.8,210.715,210.78,294300000.0
2008-01-17 08:41:00,210.78,210.8,210.76,210.785,184200000.0
2008-01-17 08:42:00,210.79,210.81,210.77,210.79,134300000.0
2008-01-17 08:43:00,210.79,210.84,210.79,210.79,187600000.0
2008-01-17 08:44:00,210.79,210.85,210.76,210.84,367000000.0
2008-01-17 08:45:00,210.84,210.965,210.84,210.94,220000000.0
2008-01-17 08:46:00,210.94,210.965,210.83,210.89,431000000.0
2008-01-17 08:47:00,210.89,210.92,210.85,210.905,356300000.0
2008-01-17 08:48:00,210.905,210.905,210.81,210.825,229500000.0
2008-01-17 08:49:00,210.84,210.86,210.77,210.8,273500000.0
2008-01-17 08:50:00,210.8,210.875,210.8,210.84,329200000.0
2008-01-17 08:51:00,210.84,210.885,210.83,210.88,395600000.0
2008-01-17 08:52:00,210.88,210.92,210.84,210.85,348100000.0
2008-01-17 08:53:00,210.85,210.88,210.84,210.865,128900000.0
2008-01-17 08:54:00,210.865,210.91,210.83,210.86,267600000.0
2008-01-17 08:55:00,210.86,210.895,210.85,210.875,231700000.0
2008-01-17 08:56:00,210.875,210.89,210.835,210.89,210100000.0
2008-01-17 08:57:00,210.89,210.89,210.82,210.83,261400000.0
2008-01-17 08:58:00,210.83,210.85,210.81,210.83,272700000.0
2008-01-17 08:59:00,210.83,210.86,210.8,210.83,355600000.0
2008-01-17 09:00:00,210.85,210.88,210.81,210.81,368800000.0
2008-01-17 09:01:00,210.81,210.83,210.7,210.7,362200000.0
2008-01-17 09:02:00,210.7,210.72,210.49,210.525,766800000.0
2008-01-17 09:03:00,210.525,210.6,210.51,210.555,360700000.0
2008-01-17 09:04:00,210.555,210.63,210.485,210.62,666000000.0
2008-01-17 09:05:00,210.64,210.66,210.6,210.63,282800000.0
2008-01-17 09:06:00,210.63,210.68,210.62,210.65,159700000.0
2008-01-17 09:07:00,210.65,210.69,210.63,210.655,188300000.0
2008-01-17 09:08:00,210.655,210.68,210.63,210.66,295500000.0
2008-01-17 09:09:00,210.66,210.735,210.65,210.705,239000000.0
2008-01-17 09:10:00,210.705,210.72,210.665,210.68,272100000.0
2008-01-17 09:11:00,210.68,210.74,210.68,210.725,305000000.0
2008-01-17 09:12:00,210.725,210.74,210.7,210.72,255900000.0
2008-01-17 09:13:00,210.72,210.725,210.645,210.695,218400000.0
2008-01-17 09:14:00,210.695,210.7,210.665,210.665,269500000.0
2008-01-17 09:15:00,210.665,210.67,210.625,210.65,282500000.0
2008-01-17 09:16:00,210.65,210.68,210.61,210.68,314700000.0
2008-01-17 09:17:00,210.69,210.7,210.615,210.615,307900000.0
2008-01-17 09:18:00,210.62,210.63,210.6,210.63,245300000.0
2008-01-17 09:19:00,210.63,210.68,210.63,210.665,217800000.0
2008-01-17 09:20:00,210.665,210.67,210.615,210.63,194800000.0
2008-01-17 09:21:00,210.63,210.63,210.49,210.51,396300000.0
2008-01-17 09:22:00,210.51,210.51,210.48,210.505,400200000.0
2008-01-17 09:23:00,210.52,210.61,210.51,210.6,367900000.0
2008-01-17 09:24:00,210.6,210.64,210.56,210.62,459800000.0
2008-01-17 09:25:00,210.61,210.63,210.59,210.59,508700000.0
2008-01-17 09:26:00,210.59,210.61,210.57,210.595,177500000.0
2008-01-17 09:27:00,210.595,210.625,210.58,210.62,107400000.0
2008-01-17 09:28:00,210.62,210.63,210.57,210.62,378600000.0
2008-01-17 09:29:00,210.62,210.66,210.6,210.61,433000000.0
2008-01-17 09:30:00,210.61,210.62,210.49,210.515,524600000.0
2008-01-17 09:31:00,210.515,210.54,210.5,210.54,210700000.0
2008-01-17 09:32:00,210.535,210.59,210.5,210.535,296400000.0
2008-01-17 09:33:00,210.54,210.62,210.49,210.62,407100000.0
2008-01-17 09:34:00,210.61,210.665,210.59,210.65,218600000.0
2008-01-17 09:35:00,210.65,210.72,210.395,210.47,412300000.0
2008-01-17 09:36:00,210.47,210.52,210.39,210.515,335000000.0
2008-01-17 09:37:00,210.515,210.55,210.51,210.535,156700000.0
2008-01-17 09:38:00,210.535,210.605,210.51,210.6,197800000.0
2008-01-17 09:39:00,210.605,210.63,210.575,210.625,348000000.0
2008-01-17 09:40:00,210.625,210.67,210.57,210.635,339300000.0
2008-01-17 09:41:00,210.635,210.78,210.635,210.75,371800000.0
2008-01-17 09:42:00,210.75,210.91,210.75,210.88,207400000.0
2008-01-17 09:43:00,210.88,210.89,210.78,210.81,261400000.0
2008-01-17 09:44:00,210.81,210.85,210.8,210.81,188900000.0
2008-01-17 09:45:00,210.815,210.84,210.79,210.84,123400000.0
2008-01-17 09:46:00,210.84,210.84,210.78,210.795,162200000.0
2008-01-17 09:47:00,210.795,210.83,210.76,210.79,185200000.0
2008-01-17 09:48:00,210.79,210.82,210.74,210.78,356000000.0
2008-01-17 09:49:00,210.78,210.785,210.74,210.775,159600000.0
2008-01-17 09:50:00,210.775,210.835,210.76,210.83,166500000.0
2008-01-17 09:51:00,210.83,210.925,210.82,210.87,201400000.0
2008-01-17 09:52:00,210.87,210.965,210.86,210.87,126000000.0
2008-01-17 09:53:00,210.86,210.895,210.84,210.86,311600000.0
2008-01-17 09:54:00,210.86,210.96,210.86,210.875,136300000.0
2008-01-17 09:55:00,210.875,210.915,210.865,210.9,113000000.0
2008-01-17 09:56:00,210.9,210.91,210.81,210.845,132600000.0
2008-01-17 09:57:00,210.845,210.865,210.805,210.835,176400000.0
2008-01-17 09:58:00,210.835,210.98,210.8,210.965,126000000.0
2008-01-17 09:59:00,210.96,211.025,210.925,210.995,134700000.0
2008-01-17 10:00:00,210.995,211.025,210.965,210.985,148600000.0
2008-01-17 10:01:00,210.985,211.005,210.855,210.92,178800000.0
2008-01-17 10:02:00,210.92,210.925,210.86,210.905,279500000.0
2008-01-17 10:03:00,210.895,210.935,210.865,210.875,218100000.0
2008-01-17 10:04:00,210.875,210.875,210.74,210.74,158100000.0
2008-01-17 10:05:00,210.74,210.785,210.695,210.705,363199999.0
2008-01-17 10:06:00,210.715,210.785,210.715,210.775,315800000.0
2008-01-17 10:07:00,210.775,210.875,210.75,210.855,360800000.0
2008-01-17 10:08:00,210.875,210.895,210.855,210.855,246600000.0
2008-01-17 10:09:00,210.855,210.95,210.835,210.935,277400000.0
2008-01-17 10:10:00,210.93,211.1,210.915,211.095,379600000.0
2008-01-17 10:11:00,211.085,211.085,210.995,211.06,299000000.0
2008-01-17 10:12:00,211.06,211.295,211.025,211.23,377500000.0
2008-01-17 10:13:00,211.23,211.3,211.22,211.275,249800000.0
2008-01-17 10:14:00,211.275,211.29,211.185,211.22,313400000.0
2008-01-17 10:15:00,211.215,211.225,211.15,211.15,254400000.0
2008-01-17 10:16:00,211.15,211.185,211.095,211.135,359700000.0
2008-01-17 10:17:00,211.145,211.18,211.125,211.125,250300001.0
2008-01-17 10:18:00,211.125,211.215,211.085,211.205,385400000.0
2008-01-17 10:19:00,211.195,211.21,211.1,211.125,536800002.0
2008-01-17 10:20:00,211.125,211.145,211.085,211.115,436900000.0
2008-01-17 10:21:00,211.115,211.125,211.025,211.025,336800000.0
2008-01-17 10:22:00,211.025,211.065,210.985,211.045,372300000.0
2008-01-17 10:23:00,211.04,211.065,210.97,211.0,329800000.0
2008-01-17 10:24:00,210.985,211.0,210.925,210.955,252400000.0
2008-01-17 10:25:00,210.96,211.04,210.955,211.04,320400000.0
2008-01-17 10:26:00,211.04,211.155,211.04,211.095,372400000.0
2008-01-17 10:27:00,211.085,211.11,211.04,211.1,363800000.0
2008-01-17 10:28:00,211.1,211.295,211.03,211.24,246600000.0
2008-01-17 10:29:00,211.24,211.515,211.215,211.495,226900000.0
2008-01-17 10:30:00,211.495,211.715,211.475,211.665,226900000.0
2008-01-17 10:31:00,211.675,211.875,211.67,211.82,194700000.0
2008-01-17 10:32:00,211.815,211.815,211.71,211.755,256800000.0
2008-01-17 10:33:00,211.76,211.885,211.76,211.81,268900000.0
2008-01-17 10:34:00,211.82,212.0,211.81,211.905,235200000.0
2008-01-17 10:35:00,211.905,211.985,211.885,211.93,346100000.0
2008-01-17 10:36:00,211.94,211.94,211.67,211.675,287800000.0
2008-01-17 10:37:00,211.675,211.765,211.665,211.755,416000000.0
2008-01-17 10:38:00,211.765,211.775,211.575,211.575,416300000.0
2008-01-17 10:39:00,211.575,211.605,211.535,211.585,445400000.0
2008-01-17 10:40:00,211.585,211.715,211.585,211.67,511500000.0
2008-01-17 10:41:00,211.68,211.695,211.575,211.625,282400000.0
2008-01-17 10:42:00,211.63,211.655,211.595,211.63,279500000.0
2008-01-17 10:43:00,211.63,211.685,211.605,211.64,330600000.0
2008-01-17 10:44:00,211.64,211.665,211.605,211.655,340700000.0
2008-01-17 10:45:00,211.655,211.755,211.655,211.735,315900000.0
2008-01-17 10:46:00,211.735,211.745,211.7,211.725,240800000.0
2008-01-17 10:47:00,211.725,211.735,211.695,211.725,174700000.0
2008-01-17 10:48:00,211.725,211.735,211.655,211.665,351699998.0
2008-01-17 10:49:00,211.655,211.715,211.625,211.665,285100000.0
2008-01-17 10:50:00,211.665,211.685,211.625,211.685,268700000.0
2008-01-17 10:51:00,211.685,211.705,211.645,211.705,238800000.0
2008-01-17 10:52:00,211.705,211.785,211.695,211.755,272200000.0
2008-01-17 10:53:00,211.755,211.795,211.715,211.78,306900000.0
2008-01-17 10:54:00,211.78,211.91,211.78,211.91,203100000.0
2008-01-17 10:55:00,211.905,212.045,211.905,212.025,301900000.0
2008-01-17 10:56:00,212.025,212.135,212.01,212.075,272500000.0
2008-01-17 10:57:00,212.085,212.1,212.04,212.07,277800000.0
2008-01-17 10:58:00,212.07,212.225,212.055,212.225,368100000.0
2008-01-17 10:59:00,212.225,212.255,212.145,212.185,278600000.0
2008-01-17 11:00:00,212.185,212.225,212.155,212.185,379200000.0
2008-01-17 11:01:00,212.175,212.21,212.16,212.19,346800000.0
2008-01-17 11:02:00,212.19,212.325,212.165,212.285,335200000.0
2008-01-17 11:03:00,212.285,212.29,212.245,212.28,235000000.0
2008-01-17 11:04:00,212.28,212.39,212.265,212.345,209258200.0
2008-01-17 11:05:00,212.345,212.35,212.145,212.17,319600000.0
2008-01-17 11:06:00,212.175,212.345,212.165,212.305,291400000.0
2008-01-17 11:07:00,212.31,212.39,212.265,212.275,167500000.0
2008-01-17 11:08:00,212.275,212.275,212.16,212.195,324700000.0
2008-01-17 11:09:00,212.19,212.295,212.165,212.27,226800000.0
2008-01-17 11:10:00,212.265,212.265,212.195,212.255,371400000.0
2008-01-17 11:11:00,212.25,212.26,212.175,212.19,231700000.0
2008-01-17 11:12:00,212.19,212.23,212.165,212.225,299100000.0
2008-01-17 11:13:00,212.225,212.255,212.215,212.22,258500000.0
2008-01-17 11:14:00,212.21,212.225,212.125,212.14,420000000.0
2008-01-17 11:15:00,212.14,212.16,212.085,212.13,270600000.0
2008-01-17 11:16:00,212.115,212.125,212.075,212.1,245400000.0
2008-01-17 11:17:00,212.1,212.115,212.075,212.075,305100000.0
2008-01-17 11:18:00,212.075,212.095,211.995,212.005,304200000.0
2008-01-17 11:19:00,211.99,212.005,211.915,211.965,267800000.0
2008-01-17 11:20:00,211.955,212.015,211.945,211.985,458400000.0
2008-01-17 11:21:00,211.965,212.025,211.965,212.025,551000001.0
2008-01-17 11:22:00,212.015,212.135,212.01,212.135,559700000.0
2008-01-17 11:23:00,212.135,212.175,212.075,212.105,572700000.0
2008-01-17 11:24:00,212.105,212.155,212.075,212.105,403900000.0
2008-01-17 11:25:00,212.105,212.135,212.055,212.125,363700000.0
2008-01-17 11:26:00,212.125,212.215,212.115,212.175,354300000.0
2008-01-17 11:27:00,212.175,212.285,212.175,212.275,527199996.0
2008-01-17 11:28:00,212.285,212.285,212.195,212.245,431800000.0
2008-01-17 11:29:00,212.225,212.245,212.095,212.165,523200000.0
2008-01-17 11:30:00,212.175,212.235,212.165,212.215,794700001.0
2008-01-17 11:31:00,212.215,212.215,212.035,212.055,664300000.0
2008-01-17 11:32:00,212.045,212.065,212.015,212.035,392400000.0
2008-01-17 11:33:00,212.035,212.055,212.02,212.045,306000000.0
2008-01-17 11:34:00,212.045,212.045,211.975,211.985,671800000.0
2008-01-17 11:35:00,211.985,212.015,211.95,211.995,125500000.0
2008-01-17 11:36:00,211.995,212.045,211.995,212.045,375500000.0
2008-01-17 11:37:00,212.04,212.055,212.0,212.005,415100000.0
2008-01-17 11:38:00,212.005,212.015,211.955,211.955,316400000.0
2008-01-17 11:39:00,211.965,211.995,211.915,211.925,400100000.0
2008-01-17 11:40:00,211.925,212.025,211.925,212.025,504200000.0
2008-01-17 11:41:00,212.015,212.115,212.015,212.065,429000000.0
2008-01-17 11:42:00,212.065,212.105,212.015,212.025,611500000.0
2008-01-17 11:43:00,212.025,212.025,211.905,211.905,352600000.0
2008-01-17 11:44:00,211.905,212.005,211.875,211.965,585500000.0
2008-01-17 11:45:00,211.965,211.965,211.88,211.885,548100000.0
2008-01-17 11:46:00,211.885,211.905,211.845,211.875,292400000.0
2008-01-17 11:47:00,211.885,211.895,211.845,211.845,422000000.0
2008-01-17 11:48:00,211.85,211.865,211.795,211.84,261200000.0
2008-01-17 11:49:00,211.84,211.865,211.685,211.705,466200000.0
2008-01-17 11:50:00,211.705,211.715,211.625,211.655,457900000.0
2008-01-17 11:51:00,211.655,211.655,211.605,211.625,340400000.0
2008-01-17 11:52:00,211.615,211.635,211.515,211.535,522900000.0
2008-01-17 11:53:00,211.535,211.535,211.465,211.495,460900000.0
2008-01-17 11:54:00,211.495,211.595,211.495,211.585,195400000.0
2008-01-17 11:55:00,211.585,211.605,211.545,211.595,412000000.0
2008-01-17 11:56:00,211.595,211.66,211.58,211.64,162200000.0
2008-01-17 11:57:00,211.64,211.695,211.635,211.675,187600000.0
2008-01-17 11:58:00,211.675,211.695,211.605,211.665,411200000.0
2008-01-17 11:59:00,211.665,211.805,211.655,211.775,563500000.0
2008-01-17 12:00:00,211.775,211.89,211.755,211.815,291400000.0
2008-01-17 12:01:00,211.815,211.835,211.78,211.795,270700000.0
2008-01-17 12:02:00,211.795,211.795,211.73,211.735,221700000.0
2008-01-17 12:03:00,211.735,211.755,211.655,211.675,328200000.0
2008-01-17 12:04:00,211.675,211.685,211.635,211.645,251100000.0
2008-01-17 12:05:00,211.635,211.655,211.615,211.615,400500000.0
2008-01-17 12:06:00,211.615,211.615,211.48,211.485,311000000.0
2008-01-17 12:07:00,211.485,211.585,211.455,211.525,337500000.0
2008-01-17 12:08:00,211.535,211.575,211.505,211.505,278800000.0
2008-01-17 12:09:00,211.505,211.535,211.405,211.495,326800000.0
2008-01-17 12:10:00,211.495,211.515,211.415,211.485,591000000.0
2008-01-17 12:11:00,211.455,211.485,211.34,211.395,622400000.0
2008-01-17 12:12:00,211.395,211.425,211.215,211.215,411999999.0
2008-01-17 12:13:00,211.205,211.335,211.175,211.335,812100000.0
2008-01-17 12:14:00,211.345,211.485,211.335,211.45,475600000.0
2008-01-17 12:15:00,211.45,211.53,211.445,211.51,236100000.0
2008-01-17 12:16:00,211.51,211.565,211.505,211.555,285800000.0
2008-01-17 12:17:00,211.555,211.635,211.545,211.615,745700000.0
2008-01-17 12:18:00,211.61,211.685,211.575,211.595,807000000.0
2008-01-17 12:19:00,211.605,211.605,211.555,211.555,337400000.0
2008-01-17 12:20:00,211.565,211.565,211.505,211.505,440800000.0
2008-01-17 12:21:00,211.535,211.595,211.525,211.585,418700000.0
2008-01-17 12:22:00,211.585,211.615,211.485,211.485,336000000.0
2008-01-17 12:23:00,211.485,211.525,211.28,211.28,316100000.0
2008-01-17 12:24:00,211.28,211.325,211.265,211.295,358800000.0
2008-01-17 12:25:00,211.295,211.315,211.275,211.305,361700000.0
2008-01-17 12:26:00,211.305,211.39,211.305,211.375,371400000.0
2008-01-17 12:27:00,211.385,211.4,211.355,211.365,257100000.0
2008-01-17 12:28:00,211.355,211.365,211.185,211.185,391000000.0
2008-01-17 12:29:00,211.165,211.175,211.025,211.045,424900000.0
2008-01-17 12:30:00,211.045,211.225,211.035,211.2,436800000.0
2008-01-17 12:31:00,211.2,211.235,211.185,211.205,282200000.0
2008-01-17 12:32:00,211.205,211.255,211.175,211.185,350400000.0
2008-01-17 12:33:00,211.185,211.28,211.135,211.265,308200000.0
2008-01-17 12:34:00,211.265,211.295,211.235,211.255,505300000.0
2008-01-17 12:35:00,211.255,211.355,211.225,211.245,749900002.0
2008-01-17 12:36:00,211.245,211.335,211.245,211.285,486800000.0
2008-01-17 12:37:00,211.285,211.305,211.255,211.265,296400000.0
2008-01-17 12:38:00,211.265,211.385,211.265,211.375,263700000.0
2008-01-17 12:39:00,211.375,211.425,211.345,211.385,356200000.0
2008-01-17 12:40:00,211.385,211.465,211.345,211.465,375400000.0
2008-01-17 12:41:00,211.465,211.545,211.465,211.515,748300000.0
2008-01-17 12:42:00,211.525,211.625,211.515,211.615,362800000.0
2008-01-17 12:43:00,211.615,211.62,211.515,211.535,410299999.0
2008-01-17 12:44:00,211.535,211.565,211.515,211.555,342100000.0
2008-01-17 12:45:00,211.565,211.615,211.495,211.505,413300000.0
2008-01-17 12:46:00,211.505,211.515,211.465,211.465,459900000.0
2008-01-17 12:47:00,211.455,211.495,211.445,211.495,250900000.0
2008-01-17 12:48:00,211.495,211.495,211.405,211.415,302000000.0
2008-01-17 12:49:00,211.415,211.475,211.375,211.465,545500000.0
2008-01-17 12:50:00,211.465,211.475,211.345,211.355,685400000.0
2008-01-17 12:51:00,211.355,211.385,211.245,211.265,414400000.0
2008-01-17 12:52:00,211.265,211.265,211.095,211.245,561800000.0
2008-01-17 12:53:00,211.245,211.275,211.185,211.235,409200000.0
2008-01-17 12:54:00,211.245,211.285,211.195,211.275,558200000.0
2008-01-17 12:55:00,211.275,211.275,211.235,211.255,497400000.0
2008-01-17 12:56:00,211.255,211.285,211.215,211.275,567999999.0
2008-01-17 12:57:00,211.275,211.405,211.275,211.375,375600000.0
2008-01-17 12:58:00,211.375,211.43,211.335,211.425,497200000.0
2008-01-17 12:59:00,211.435,211.475,211.295,211.295,440300000.0
2008-01-17 13:00:00,211.295,211.31,211.155,211.155,319100000.0
2008-01-17 13:01:00,211.145,211.26,211.135,211.25,329900000.0
2008-01-17 13:02:00,211.25,211.25,211.175,211.21,284800000.0
2008-01-17 13:03:00,211.21,211.255,211.2,211.225,404600000.0
2008-01-17 13:04:00,211.225,211.245,211.105,211.185,584100000.0
2008-01-17 13:05:00,211.195,211.245,211.18,211.235,423000000.0
2008-01-17 13:06:00,211.235,211.235,211.185,211.205,331200000.0
2008-01-17 13:07:00,211.21,211.225,211.15,211.22,329900000.0
2008-01-17 13:08:00,211.22,211.24,211.195,211.215,547000000.0
2008-01-17 13:09:00,211.215,211.265,211.175,211.265,607700000.0
2008-01-17 13:10:00,211.265,211.275,211.215,211.215,443599999.0
2008-01-17 13:11:00,211.205,211.25,211.175,211.175,433100000.0
2008-01-17 13:12:00,211.175,211.21,211.165,211.195,465800000.0
2008-01-17 13:13:00,211.205,211.235,211.165,211.175,382100000.0
2008-01-17 13:14:00,211.185,211.195,211.065,211.065,414299998.0
2008-01-17 13:15:00,211.025,211.065,210.955,210.955,395300000.0
2008-01-17 13:16:00,210.955,210.965,210.845,210.855,489200000.0
2008-01-17 13:17:00,210.865,210.935,210.805,210.865,551600000.0
2008-01-17 13:18:00,210.865,210.965,210.845,210.885,490400000.0
2008-01-17 13:19:00,210.885,210.885,210.47,210.47,513300000.0
2008-01-17 13:20:00,210.47,210.47,210.225,210.365,443900000.0
2008-01-17 13:21:00,210.365,210.485,210.335,210.455,423800000.0
2008-01-17 13:22:00,210.455,210.615,210.42,210.565,600599999.0
2008-01-17 13:23:00,210.565,210.705,210.55,210.67,344500000.0
2008-01-17 13:24:00,210.665,210.745,210.645,210.705,324900000.0
2008-01-17 13:25:00,210.725,210.725,210.475,210.525,390600000.0
2008-01-17 13:26:00,210.515,210.555,210.45,210.505,454800000.0
2008-01-17 13:27:00,210.505,210.505,210.345,210.345,631700000.0
2008-01-17 13:28:00,210.355,210.55,210.295,210.535,592500000.0
2008-01-17 13:29:00,210.54,210.565,210.47,210.495,608800000.0
2008-01-17 13:30:00,210.495,210.555,210.475,210.535,439000000.0
2008-01-17 13:31:00,210.56,210.575,210.495,210.515,612800000.0
2008-01-17 13:32:00,210.515,210.545,210.445,210.455,508800000.0
2008-01-17 13:33:00,210.455,210.535,210.37,210.515,609600000.0
2008-01-17 13:34:00,210.515,210.595,210.515,210.535,428500001.0
2008-01-17 13:35:00,210.535,210.535,210.485,210.535,416300000.0
2008-01-17 13:36:00,210.53,210.585,210.485,210.555,410400000.0
2008-01-17 13:37:00,210.555,210.725,210.545,210.705,487800000.0
2008-01-17 13:38:00,210.705,210.845,210.685,210.845,453400000.0
2008-01-17 13:39:00,210.845,210.875,210.665,210.685,664600000.0
2008-01-17 13:40:00,210.685,210.695,210.615,210.615,791600000.0
2008-01-17 13:41:00,210.615,210.625,210.445,210.445,706500000.0
2008-01-17 13:42:00,210.455,210.475,210.265,210.305,738800000.0
2008-01-17 13:43:00,210.315,210.375,210.255,210.305,785600000.0
2008-01-17 13:44:00,210.305,210.375,210.085,210.205,790300000.0
2008-01-17 13:45:00,210.195,210.275,210.175,210.245,872900000.0
2008-01-17 13:46:00,210.255,210.295,210.215,210.265,856300000.0
2008-01-17 13:47:00,210.255,210.305,210.195,210.235,552800000.0
2008-01-17 13:48:00,210.225,210.265,210.2,210.205,600400000.0
2008-01-17 13:49:00,210.205,210.365,210.205,210.325,465800000.0
2008-01-17 13:50:00,210.325,210.535,210.305,210.425,505200000.0
2008-01-17 13:51:00,210.455,210.58,210.395,210.495,592400000.0
2008-01-17 13:52:00,210.495,210.495,210.345,210.345,677200000.0
2008-01-17 13:53:00,210.345,210.395,210.295,210.305,841600000.0
2008-01-17 13:54:00,210.305,210.305,210.165,210.185,976400000.0
2008-01-17 13:55:00,210.185,210.235,210.155,210.165,849400000.0
2008-01-17 13:56:00,210.165,210.165,210.025,210.055,809399999.0
2008-01-17 13:57:00,210.045,210.065,209.945,210.055,681400000.0
2008-01-17 13:58:00,210.055,210.175,210.055,210.145,786800000.0
2008-01-17 13:59:00,210.145,210.165,210.125,210.145,639600000.0
2008-01-17 14:00:00,210.145,210.175,209.835,209.845,682600000.0
2008-01-17 14:01:00,209.835,209.91,209.725,209.735,386200000.0
2008-01-17 14:02:00,209.725,209.785,209.665,209.705,555549999.0
2008-01-17 14:03:00,209.71,209.72,209.42,209.47,504165000.0
2008-01-17 14:04:00,209.47,209.815,209.465,209.785,476700000.0
2008-01-17 14:05:00,209.785,210.105,209.775,210.105,387100000.0
2008-01-17 14:06:00,210.105,210.115,210.015,210.035,494000000.0
2008-01-17 14:07:00,210.04,210.04,209.945,209.975,473600000.0
2008-01-17 14:08:00,209.975,210.005,209.945,209.965,563600000.0
2008-01-17 14:09:00,209.965,210.005,209.945,209.985,656300000.0
2008-01-17 14:10:00,209.985,209.995,209.875,209.895,757500000.0
2008-01-17 14:11:00,209.89,209.985,209.835,209.835,720600000.0
2008-01-17 14:12:00,209.855,209.985,209.775,209.975,913800000.0
2008-01-17 14:13:00,209.975,209.985,209.745,209.795,908100000.0
2008-01-17 14:14:00,209.795,209.815,209.745,209.765,718400000.0
2008-01-17 14:15:00,209.765,209.865,209.755,209.845,799800000.0
2008-01-17 14:16:00,209.855,209.9,209.765,209.9,550900000.0
2008-01-17 14:17:00,209.905,209.915,209.775,209.775,463600000.0
2008-01-17 14:18:00,209.765,209.775,209.675,209.705,666900000.0
2008-01-17 14:19:00,209.7,209.74,209.615,209.7,737600000.0
2008-01-17 14:20:00,209.695,209.7,209.635,209.645,674600000.0
2008-01-17 14:21:00,209.635,209.805,209.565,209.675,658800000.0
2008-01-17 14:22:00,209.665,209.765,209.665,209.715,470300000.0
2008-01-17 14:23:00,209.715,209.715,209.615,209.635,635800000.0
2008-01-17 14:24:00,209.625,209.76,209.625,209.745,530800000.0
2008-01-17 14:25:00,209.745,209.745,209.665,209.725,596600000.0
2008-01-17 14:26:00,209.725,209.725,209.585,209.615,1080100001.0
2008-01-17 14:27:00,209.635,209.705,209.615,209.675,615800000.0
2008-01-17 14:28:00,209.675,209.765,209.665,209.695,534200000.0
2008-01-17 14:29:00,209.695,209.725,209.685,209.695,830500000.0
2008-01-17 14:30:00,209.695,209.745,209.665,209.745,510800000.0
2008-01-17 14:31:00,209.725,209.725,209.635,209.685,655400000.0
2008-01-17 14:32:00,209.685,209.685,209.565,209.66,566100000.0
2008-01-17 14:33:00,209.675,209.865,209.67,209.835,643600000.0
2008-01-17 14:34:00,209.825,209.925,209.815,209.865,789400000.0
2008-01-17 14:35:00,209.855,209.995,209.845,209.965,836900000.0
2008-01-17 14:36:00,209.975,210.155,209.965,210.095,782100000.0
2008-01-17 14:37:00,210.105,210.105,209.925,209.945,566900000.0
2008-01-17 14:38:00,209.945,209.99,209.925,209.985,424600000.0
2008-01-17 14:39:00,209.98,210.085,209.975,210.065,603500000.0
2008-01-17 14:40:00,210.065,210.105,210.025,210.085,573600000.0
2008-01-17 14:41:00,210.085,210.115,210.04,210.09,475400000.0
2008-01-17 14:42:00,210.095,210.115,210.055,210.085,622700000.0
2008-01-17 14:43:00,210.075,210.235,210.03,210.225,724200000.0
2008-01-17 14:44:00,210.23,210.255,210.175,210.235,524900000.0
2008-01-17 14:45:00,210.235,210.255,210.18,210.235,683000000.0
2008-01-17 14:46:00,210.235,210.395,210.225,210.33,492200000.0
2008-01-17 14:47:00,210.345,210.485,210.315,210.475,673600000.0
2008-01-17 14:48:00,210.475,210.485,210.395,210.455,804600000.0
2008-01-17 14:49:00,210.435,210.485,210.395,210.395,593700000.0
2008-01-17 14:50:00,210.395,210.425,210.355,210.385,727500000.0
2008-01-17 14:51:00,210.385,210.455,210.365,210.365,573200000.0
2008-01-17 14:52:00,210.38,210.405,210.345,210.365,570900000.0
2008-01-17 14:53:00,210.355,210.385,210.315,210.325,491100000.0
2008-01-17 14:54:00,210.33,210.33,210.255,210.265,777100000.0
2008-01-17 14:55:00,210.275,210.355,210.275,210.335,1064800000.0
2008-01-17 14:56:00,210.335,210.345,210.265,210.345,705100000.0
2008-01-17 14:57:00,210.345,210.475,210.34,210.425,580800000.0
2008-01-17 14:58:00,210.415,210.455,210.385,210.445,570600000.0
2008-01-17 14:59:00,210.445,210.525,210.435,210.455,610000000.0
2008-01-17 15:00:00,210.455,210.465,210.305,210.375,595000000.0
2008-01-17 15:01:00,210.365,210.455,210.365,210.425,832300001.0
2008-01-17 15:02:00,210.415,210.465,210.375,210.385,1206800000.0
2008-01-17 15:03:00,210.405,210.575,210.395,210.525,784200000.0
2008-01-17 15:04:00,210.515,210.565,210.495,210.555,948600000.0
2008-01-17 15:05:00,210.555,210.595,210.495,210.545,664800000.0
2008-01-17 15:06:00,210.545,210.665,210.535,210.665,634900000.0
2008-01-17 15:07:00,210.665,210.675,210.6,210.605,587400000.0
2008-01-17 15:08:00,210.605,210.615,210.535,210.575,695700000.0
2008-01-17 15:09:00,210.575,210.655,210.525,210.625,621700000.0
2008-01-17 15:10:00,210.625,210.665,210.555,210.655,711600000.0
2008-01-17 15:11:00,210.645,210.685,210.62,210.635,767700000.0
2008-01-17 15:12:00,210.635,210.675,210.565,210.565,629000000.0
2008-01-17 15:13:00,210.565,210.605,210.525,210.535,806899997.0
2008-01-17 15:14:00,210.535,210.565,210.375,210.475,707600001.0
2008-01-17 15:15:00,210.475,210.485,210.285,210.315,553600000.0
2008-01-17 15:16:00,210.315,210.365,210.295,210.34,815000001.0
2008-01-17 15:17:00,210.34,210.345,210.29,210.335,636900000.0
2008-01-17 15:18:00,210.335,210.395,210.27,210.275,888300000.0
2008-01-17 15:19:00,210.27,210.305,210.215,210.225,694000000.0
2008-01-17 15:20:00,210.225,210.335,210.195,210.325,627400000.0
2008-01-17 15:21:00,210.325,210.335,210.235,210.255,510300000.0
2008-01-17 15:22:00,210.255,210.385,210.255,210.365,1109500000.0
2008-01-17 15:23:00,210.365,210.365,210.315,210.315,636200000.0
2008-01-17 15:24:00,210.325,210.405,210.305,210.405,779000000.0
2008-01-17 15:25:00,210.405,210.425,210.365,210.375,691800001.0
2008-01-17 15:26:00,210.375,210.385,210.345,210.355,818200000.0
2008-01-17 15:27:00,210.355,210.425,210.34,210.355,1006600000.0
2008-01-17 15:28:00,210.345,210.37,210.245,210.315,887600000.0
2008-01-17 15:29:00,210.315,210.335,210.255,210.275,430600000.0
2008-01-17 15:30:00,210.275,210.41,210.025,210.235,662399999.0
2008-01-17 15:31:00,210.235,210.435,210.225,210.395,561199999.0
2008-01-17 15:32:00,210.415,210.455,210.27,210.36,270600000.0
2008-01-17 15:33:00,210.355,210.485,210.315,210.33,447800000.0
2008-01-17 15:34:00,210.335,210.445,210.32,210.445,410300000.0
2008-01-17 15:35:00,210.425,210.625,210.425,210.615,529900000.0
2008-01-17 15:36:00,210.645,210.965,210.645,210.925,405700000.0
2008-01-17 15:37:00,210.915,211.105,210.875,211.035,682899999.0
2008-01-17 15:38:00,211.025,211.125,210.89,211.125,630500000.0
2008-01-17 15:39:00,211.105,211.215,211.085,211.165,342100000.0
2008-01-17 15:40:00,211.165,211.175,211.04,211.07,194600000.0
2008-01-17 15:41:00,211.08,211.195,211.065,211.115,405800000.0
2008-01-17 15:42:00,211.115,211.165,211.025,211.115,683300000.0
2008-01-17 15:43:00,211.115,211.155,211.065,211.125,851000000.0
2008-01-17 15:44:00,211.125,211.145,210.985,210.995,683400000.0
2008-01-17 15:45:00,211.0,211.175,211.0,211.105,635600000.0
2008-01-17 15:46:00,211.105,211.175,211.085,211.125,826300000.0
2008-01-17 15:47:00,211.125,211.455,211.125,211.415,665799999.0
2008-01-17 15:48:00,211.405,211.645,211.405,211.515,521500000.0
2008-01-17 15:49:00,211.515,211.635,211.435,211.595,687400000.0
2008-01-17 15:50:00,211.595,211.685,211.545,211.625,696800001.0
2008-01-17 15:51:00,211.625,211.645,211.535,211.585,833100000.0
2008-01-17 15:52:00,211.585,211.615,211.515,211.595,1090199999.0
2008-01-17 15:53:00,211.595,211.675,211.575,211.635,832600000.0
2008-01-17 15:54:00,211.645,211.725,211.605,211.615,763600000.0
2008-01-17 15:55:00,211.615,211.655,211.585,211.635,691900000.0
2008-01-17 15:56:00,211.635,211.765,211.625,211.765,567000000.0
2008-01-17 15:57:00,211.765,211.875,211.635,211.635,531200000.0
2008-01-17 15:58:00,211.655,211.665,211.565,211.655,441000000.0
2008-01-17 15:59:00,211.655,211.655,211.535,211.555,775200000.0
2008-01-17 16:00:00,211.545,211.655,211.525,211.635,1068799998.0
2008-01-17 16:01:00,211.635,211.715,211.605,211.615,830299999.0
2008-01-17 16:02:00,211.615,211.675,211.595,211.675,810200000.0
2008-01-17 16:03:00,211.675,211.805,211.675,211.745,1113000000.0
2008-01-17 16:04:00,211.755,211.785,211.705,211.765,783100000.0
2008-01-17 16:05:00,211.795,211.865,211.745,211.795,448200000.0
2008-01-17 16:06:00,211.795,211.855,211.715,211.855,599000001.0
2008-01-17 16:07:00,211.845,211.905,211.655,211.745,773200000.0
2008-01-17 16:08:00,211.745,211.855,211.745,211.755,913500000.0
2008-01-17 16:09:00,211.755,211.825,211.715,211.775,452000000.0
2008-01-17 16:10:00,211.775,211.795,211.715,211.785,438600000.0
2008-01-17 16:11:00,211.785,211.845,211.775,211.795,499700000.0
2008-01-17 16:12:00,211.795,211.865,211.765,211.865,826500000.0
2008-01-17 16:13:00,211.855,211.985,211.845,211.935,851000000.0
2008-01-17 16:14:00,211.945,212.025,211.885,212.015,561100000.0
2008-01-17 16:15:00,212.005,212.035,211.935,211.935,797000000.0
2008-01-17 16:16:00,211.935,211.965,211.885,211.905,1041200000.0
2008-01-17 16:17:00,211.905,212.015,211.895,211.995,705300000.0
2008-01-17 16:18:00,211.995,212.005,211.925,211.925,712300000.0
2008-01-17 16:19:00,211.935,211.965,211.875,211.915,766700000.0
2008-01-17 16:20:00,211.915,212.015,211.915,212.015,713400000.0
2008-01-17 16:21:00,212.045,212.115,212.015,212.055,715400000.0
2008-01-17 16:22:00,212.055,212.085,212.005,212.055,719800000.0
2008-01-17 16:23:00,212.045,212.075,211.985,212.025,759600000.0
2008-01-17 16:24:00,212.025,212.095,212.005,212.085,542500000.0
2008-01-17 16:25:00,212.085,212.085,211.925,211.965,504100000.0
2008-01-17 16:26:00,211.965,212.065,211.965,212.025,515100000.0
2008-01-17 16:27:00,212.025,212.055,211.945,211.955,583300000.0
2008-01-17 16:28:00,211.955,212.095,211.945,212.095,728000000.0
2008-01-17 16:29:00,212.095,212.125,211.995,212.015,749100000.0
2008-01-17 16:30:00,212.015,212.015,211.925,211.935,657600000.0
2008-01-17 16:31:00,211.935,211.955,211.895,211.915,1037100000.0
2008-01-17 16:32:00,211.915,212.005,211.905,211.975,594600000.0
2008-01-17 16:33:00,211.975,212.015,211.795,211.795,675400000.0
2008-01-17 16:34:00,211.795,211.805,211.715,211.715,749200000.0
2008-01-17 16:35:00,211.705,211.795,211.635,211.635,820400000.0
2008-01-17 16:36:00,211.635,211.645,211.575,211.615,623800000.0
2008-01-17 16:37:00,211.625,211.645,211.595,211.605,635000000.0
2008-01-17 16:38:00,211.605,211.605,211.545,211.555,634800000.0
2008-01-17 16:39:00,211.555,211.685,211.555,211.635,724700000.0
2008-01-17 16:40:00,211.635,211.715,211.605,211.665,783300000.0
2008-01-17 16:41:00,211.665,211.795,211.665,211.785,873000000.0
2008-01-17 16:42:00,211.775,211.875,211.765,211.815,989700000.0
2008-01-17 16:43:00,211.815,211.945,211.795,211.935,1126500000.0
2008-01-17 16:44:00,211.925,212.095,211.91,212.075,978299999.0
2008-01-17 16:45:00,212.075,212.075,211.985,211.995,563600000.0
2008-01-17 16:46:00,211.995,212.045,211.935,211.975,578500000.0
2008-01-17 16:47:00,211.975,211.995,211.925,211.995,438000000.0
2008-01-17 16:48:00,211.995,212.255,211.985,212.255,585600000.0
2008-01-17 16:49:00,212.255,212.375,212.225,212.235,497400001.0
2008-01-17 16:50:00,212.255,212.275,212.185,212.235,710100000.0
2008-01-17 16:51:00,212.235,212.265,212.145,212.185,385200000.0
2008-01-17 16:52:00,212.185,212.245,212.145,212.185,400300000.0
2008-01-17 16:53:00,212.185,212.225,212.025,212.045,364200000.0
2008-01-17 16:54:00,212.035,212.165,212.025,212.135,502800000.0
2008-01-17 16:55:00,212.135,212.145,212.015,212.145,458800000.0
2008-01-17 16:56:00,212.145,212.145,212.075,212.085,609900000.0
2008-01-17 16:57:00,212.085,212.115,212.025,212.095,657600000.0
2008-01-17 16:58:00,212.095,212.095,212.035,212.095,612200000.0
2008-01-17 16:59:00,212.095,212.165,212.055,212.135,722399998.0
2008-01-17 17:00:00,212.135,212.175,211.395,211.415,687700000.0
2008-01-17 17:01:00,211.405,211.675,211.395,211.59,354400000.0
2008-01-17 17:02:00,211.595,211.675,211.26,211.295,272400000.0
2008-01-17 17:03:00,211.31,211.495,211.25,211.28,300700000.0
2008-01-17 17:04:00,211.275,211.315,211.205,211.265,341500000.0
2008-01-17 17:05:00,211.305,211.665,211.295,211.665,621999999.0
2008-01-17 17:06:00,211.695,211.735,211.505,211.565,493300000.0
2008-01-17 17:07:00,211.575,211.655,211.505,211.635,403300000.0
2008-01-17 17:08:00,211.635,211.805,211.635,211.665,396500000.0
2008-01-17 17:09:00,211.665,211.695,211.6,211.655,250400000.0
2008-01-17 17:10:00,211.645,211.645,211.45,211.49,372300000.0
2008-01-17 17:11:00,211.485,211.53,211.395,211.43,386500000.0
2008-01-17 17:12:00,211.375,211.535,211.36,211.515,185650000.0
2008-01-17 17:13:00,211.465,211.52,211.41,211.44,176000000.0
2008-01-17 17:14:00,211.44,211.485,211.385,211.465,145500000.0
2008-01-17 17:15:00,211.465,211.47,211.35,211.365,257100000.0
2008-01-17 17:16:00,211.355,211.395,211.33,211.355,222300000.0
2008-01-17 17:17:00,211.355,211.385,211.285,211.29,195150000.0
2008-01-17 17:18:00,211.29,211.375,211.27,211.305,230050000.0
2008-01-17 17:19:00,211.3,211.34,211.22,211.24,220400000.0
2008-01-17 17:20:00,211.255,211.255,211.07,211.085,257650000.0
2008-01-17 17:21:00,211.08,211.1,210.985,211.06,180700000.0
2008-01-17 17:22:00,211.055,211.29,211.055,211.27,221300000.0
2008-01-17 17:23:00,211.27,211.43,211.24,211.355,187600000.0
2008-01-17 17:24:00,211.355,211.53,211.305,211.455,227300000.0
2008-01-17 17:25:00,211.455,211.575,211.435,211.475,275600000.0
2008-01-17 17:26:00,211.475,211.475,211.355,211.415,193300000.0
2008-01-17 17:27:00,211.415,211.475,211.305,211.375,216300000.0
2008-01-17 17:28:00,211.375,211.495,211.345,211.405,292900000.0
2008-01-17 17:29:00,211.405,211.415,211.365,211.395,204100000.0
2008-01-17 17:30:00,211.4,211.415,211.295,211.32,320400000.0
2008-01-17 17:31:00,211.32,211.34,211.235,211.305,247400000.0
2008-01-17 17:32:00,211.305,211.385,211.275,211.315,355300000.0
2008-01-17 17:33:00,211.335,211.335,211.155,211.165,215200000.0
2008-01-17 17:34:00,211.165,211.265,211.115,211.25,161100000.0
2008-01-17 17:35:00,211.245,211.425,211.19,211.42,136000000.0
2008-01-17 17:36:00,211.43,211.52,211.385,211.51,270500000.0
2008-01-17 17:37:00,211.505,211.635,211.505,211.575,227200000.0
2008-01-17 17:38:00,211.575,211.6,211.48,211.54,324400000.0
2008-01-17 17:39:00,211.545,211.545,211.415,211.48,228500000.0
2008-01-17 17:40:00,211.48,211.49,211.345,211.41,195800000.0
2008-01-17 17:41:00,211.405,211.555,211.385,211.525,230600000.0
2008-01-17 17:42:00,211.535,211.735,211.515,211.735,238800000.0
2008-01-17 17:43:00,211.735,211.74,211.565,211.585,300000000.0
2008-01-17 17:44:00,211.585,211.705,211.505,211.675,395000000.0
2008-01-17 17:45:00,211.675,211.855,211.645,211.75,342000000.0
2008-01-17 17:46:00,211.74,211.87,211.705,211.87,275600000.0
2008-01-17 17:47:00,211.875,212.035,211.875,211.925,178700000.0
2008-01-17 17:48:00,211.925,211.965,211.86,211.945,163700000.0
2008-01-17 17:49:00,211.95,212.015,211.93,212.0,292100000.0
2008-01-17 17:50:00,211.985,211.995,211.845,211.865,326800000.0
2008-01-17 17:51:00,211.865,211.885,211.785,211.825,282400000.0
2008-01-17 17:52:00,211.825,211.835,211.725,211.78,417200000.0
2008-01-17 17:53:00,211.785,211.81,211.71,211.795,496700000.0
2008-01-17 17:54:00,211.795,211.915,211.775,211.89,274900000.0
2008-01-17 17:55:00,211.885,211.89,211.745,211.76,291000000.0
2008-01-17 17:56:00,211.76,211.98,211.76,211.98,166800000.0
2008-01-17 17:57:00,211.98,212.05,211.865,212.05,317100000.0
2008-01-17 17:58:00,212.05,212.18,211.95,211.95,462400000.0
2008-01-17 17:59:00,211.95,211.985,211.645,211.725,562899999.0
2008-01-17 18:00:00,211.725,211.805,211.625,211.72,390100000.0
2008-01-17 18:01:00,211.725,211.73,211.665,211.715,136000000.0
2008-01-17 18:02:00,211.715,211.855,211.715,211.825,174000000.0
2008-01-17 18:03:00,211.835,211.865,211.775,211.79,550800000.0
2008-01-17 18:04:00,211.79,211.825,211.72,211.775,122100000.0
2008-01-17 18:05:00,211.79,211.835,211.755,211.78,235100000.0
2008-01-17 18:06:00,211.78,211.95,211.77,211.92,255100000.0
2008-01-17 18:07:00,211.945,211.945,211.905,211.915,370300000.0
2008-01-17 18:08:00,211.915,211.995,211.915,211.975,223600000.0
2008-01-17 18:09:00,211.975,212.035,211.925,211.925,420900000.0
2008-01-17 18:10:00,211.925,211.945,211.895,211.905,286800000.0
2008-01-17 18:11:00,211.905,211.945,211.865,211.925,418900000.0
2008-01-17 18:12:00,211.925,211.95,211.87,211.945,306600000.0
2008-01-17 18:13:00,211.945,212.015,211.945,212.015,490300000.0
2008-01-17 18:14:00,212.015,212.155,212.015,212.155,233900000.0
2008-01-17 18:15:00,212.155,212.155,212.085,212.135,484900000.0
2008-01-17 18:16:00,212.135,212.16,212.0,212.025,360200000.0
2008-01-17 18:17:00,212.035,212.055,211.965,212.05,245800000.0
2008-01-17 18:18:00,212.05,212.13,212.005,212.09,185500000.0
2008-01-17 18:19:00,212.09,212.135,212.045,212.08,181200000.0
2008-01-17 18:20:00,212.085,212.085,211.96,211.995,603900000.0
2008-01-17 18:21:00,211.995,212.025,211.945,211.995,389600000.0
2008-01-17 18:22:00,211.995,212.045,211.93,211.945,452300000.0
2008-01-17 18:23:00,211.935,212.0,211.91,211.99,326000000.0
2008-01-17 18:24:00,211.99,212.035,211.89,211.89,160800000.0
2008-01-17 18:25:00,211.89,211.895,211.835,211.835,364500000.0
2008-01-17 18:26:00,211.835,211.865,211.785,211.785,353100000.0
2008-01-17 18:27:00,211.785,211.875,211.785,211.845,240300000.0
2008-01-17 18:28:00,211.85,211.86,211.785,211.825,229600000.0
2008-01-17 18:29:00,211.825,211.9,211.805,211.89,239900000.0
2008-01-17 18:30:00,211.89,211.89,211.755,211.79,165000000.0
2008-01-17 18:31:00,211.79,211.98,211.765,211.92,156400000.0
2008-01-17 18:32:00,211.92,211.955,211.815,211.815,174400000.0
2008-01-17 18:33:00,211.81,211.845,211.795,211.835,178800000.0
2008-01-17 18:34:00,211.835,211.855,211.815,211.825,137800000.0
2008-01-17 18:35:00,211.83,211.83,211.755,211.825,182400000.0
2008-01-17 18:36:00,211.83,211.885,211.825,211.825,173700000.0
2008-01-17 18:37:00,211.825,211.845,211.74,211.815,212000000.0
2008-01-17 18:38:00,211.82,211.83,211.695,211.695,156400000.0
2008-01-17 18:39:00,211.695,211.73,211.65,211.665,220400000.0
2008-01-17 18:40:00,211.665,211.675,211.55,211.57,218400000.0
2008-01-17 18:41:00,211.575,211.585,211.49,211.535,235000000.0
2008-01-17 18:42:00,211.565,211.59,211.5,211.54,213300000.0
2008-01-17 18:43:00,211.545,211.545,211.375,211.415,347400000.0
2008-01-17 18:44:00,211.415,211.445,211.305,211.305,328200000.0
2008-01-17 18:45:00,211.315,211.315,211.245,211.275,277000000.0
2008-01-17 18:46:00,211.275,211.375,211.255,211.365,259400000.0
2008-01-17 18:47:00,211.365,211.425,211.365,211.405,255800000.0
2008-01-17 18:48:00,211.405,211.46,211.395,211.445,208200000.0
2008-01-17 18:49:00,211.44,211.515,211.43,211.485,300200000.0
2008-01-17 18:50:00,211.485,211.59,211.485,211.58,562700000.0
2008-01-17 18:51:00,211.58,211.585,211.465,211.465,630500000.0
2008-01-17 18:52:00,211.47,211.47,211.315,211.345,619500000.0
2008-01-17 18:53:00,211.345,211.345,211.225,211.285,542800000.0
2008-01-17 18:54:00,211.28,211.305,211.165,211.165,708900000.0
2008-01-17 18:55:00,211.165,211.17,211.105,211.135,395000000.0
2008-01-17 18:56:00,211.125,211.2,211.115,211.165,320600000.0
2008-01-17 18:57:00,211.165,211.195,211.135,211.145,273400000.0
2008-01-17 18:58:00,211.145,211.405,211.145,211.38,380000000.0
2008-01-17 18:59:00,211.38,211.385,211.2,211.26,379800000.0
2008-01-17 19:00:00,211.255,211.33,211.205,211.32,372600000.0
2008-01-17 19:01:00,211.32,211.32,211.095,211.115,580400000.0
2008-01-17 19:02:00,211.115,211.145,210.835,210.845,617900000.0
2008-01-17 19:03:00,210.835,210.97,210.825,210.945,388300000.0
2008-01-17 19:04:00,210.93,210.995,210.92,210.95,617400000.0
2008-01-17 19:05:00,210.95,211.085,210.935,211.075,464600000.0
2008-01-17 19:06:00,211.075,211.105,211.025,211.055,282400000.0
2008-01-17 19:07:00,211.055,211.065,210.975,211.0,433800000.0
2008-01-17 19:08:00,210.995,211.04,210.955,211.005,183800000.0
2008-01-17 19:09:00,211.005,211.01,210.93,210.965,276300000.0
2008-01-17 19:10:00,210.965,211.01,210.855,210.92,255200000.0
2008-01-17 19:11:00,210.92,210.985,210.92,210.93,313300000.0
2008-01-17 19:12:00,210.93,210.97,210.865,210.885,199900000.0
2008-01-17 19:13:00,210.885,210.96,210.885,210.935,499000000.0
2008-01-17 19:14:00,210.94,211.015,210.915,210.995,322700000.0
2008-01-17 19:15:00,210.995,211.01,210.955,211.005,584500000.0
2008-01-17 19:16:00,211.005,211.09,211.005,211.065,240400000.0
2008-01-17 19:17:00,211.065,211.085,210.965,211.02,297600000.0
2008-01-17 19:18:00,211.025,211.055,210.96,210.985,525500000.0
2008-01-17 19:19:00,210.985,211.01,210.945,211.005,296300000.0
2008-01-17 19:20:00,211.005,211.13,211.005,211.13,331800000.0
2008-01-17 19:21:00,211.13,211.185,211.015,211.035,348900000.0
2008-01-17 19:22:00,211.03,211.055,210.945,210.945,474800000.0
2008-01-17 19:23:00,210.945,210.975,210.915,210.935,654600000.0
2008-01-17 19:24:00,210.935,210.935,210.86,210.86,503400000.0
2008-01-17 19:25:00,210.86,210.92,210.855,210.915,379600000.0
2008-01-17 19:26:00,210.915,210.955,210.9,210.905,748400000.0
2008-01-17 19:27:00,210.905,210.975,210.875,210.925,444100000.0
2008-01-17 19:28:00,210.905,210.935,210.865,210.915,933900000.0
2008-01-17 19:29:00,210.925,210.945,210.88,210.935,669600000.0
2008-01-17 19:30:00,210.935,211.075,210.93,210.98,482000000.0
2008-01-17 19:31:00,210.98,211.07,210.98,211.005,686200000.0
2008-01-17 19:32:00,211.005,211.095,211.005,211.055,360800000.0
2008-01-17 19:33:00,211.055,211.115,211.015,211.095,698800000.0
2008-01-17 19:34:00,211.095,211.155,210.95,210.955,319600000.0
2008-01-17 19:35:00,210.955,211.005,210.865,210.875,320000000.0
2008-01-17 19:36:00,210.875,210.925,210.855,210.885,304300000.0
2008-01-17 19:37:00,210.885,210.985,210.885,210.97,232700000.0
2008-01-17 19:38:00,210.97,211.12,210.935,211.015,304600000.0
2008-01-17 19:39:00,211.015,211.025,210.96,210.985,289000000.0
2008-01-17 19:40:00,210.985,211.035,210.985,211.015,535200000.0
2008-01-17 19:41:00,211.015,211.06,210.975,210.975,401200000.0
2008-01-17 19:42:00,210.975,211.03,210.94,211.025,443700000.0
2008-01-17 19:43:00,211.025,211.035,210.965,211.015,605100000.0
2008-01-17 19:44:00,211.015,211.055,211.0,211.03,214500000.0
2008-01-17 19:45:00,211.03,211.03,210.97,211.025,379200000.0
2008-01-17 19:46:00,211.01,211.115,211.005,211.115,318800000.0
2008-01-17 19:47:00,211.115,211.235,211.115,211.22,312700000.0
2008-01-17 19:48:00,211.225,211.24,211.175,211.19,264200000.0
2008-01-17 19:49:00,211.19,211.25,211.175,211.18,381500000.0
2008-01-17 19:50:00,211.185,211.205,211.165,211.2,432200000.0
2008-01-17 19:51:00,211.2,211.205,211.155,211.165,269100000.0
2008-01-17 19:52:00,211.165,211.17,211.125,211.13,261900000.0
2008-01-17 19:53:00,211.13,211.195,211.12,211.165,372300000.0
2008-01-17 19:54:00,211.165,211.165,211.065,211.07,272300000.0
2008-01-17 19:55:00,211.065,211.135,211.065,211.11,536100000.0
2008-01-17 19:56:00,211.115,211.135,211.095,211.125,584300000.0
2008-01-17 19:57:00,211.125,211.175,211.125,211.16,782900000.0
2008-01-17 19:58:00,211.16,211.165,211.12,211.125,563100000.0
2008-01-17 19:59:00,211.125,211.195,211.125,211.155,934300000.0
2008-01-17 20:00:00,211.165,211.165,211.065,211.075,752600000.0
2008-01-17 20:01:00,211.075,211.15,211.045,211.055,594500000.0
2008-01-17 20:02:00,211.055,211.075,211.045,211.05,457200000.0
2008-01-17 20:03:00,211.05,211.055,211.01,211.04,585700000.0
2008-01-17 20:04:00,211.055,211.055,210.95,210.965,723400000.0
2008-01-17 20:05:00,210.96,211.065,210.96,211.035,677400000.0
2008-01-17 20:06:00,211.035,211.14,211.035,211.095,255200000.0
2008-01-17 20:07:00,211.125,211.14,211.085,211.12,628400000.0
2008-01-17 20:08:00,211.12,211.13,211.06,211.085,591800000.0
2008-01-17 20:09:00,211.085,211.165,211.045,211.165,630900000.0
2008-01-17 20:10:00,211.165,211.175,211.1,211.125,332300000.0
2008-01-17 20:11:00,211.125,211.155,211.115,211.135,298200000.0
2008-01-17 20:12:00,211.14,211.245,211.13,211.245,262200000.0
2008-01-17 20:13:00,211.245,211.29,211.225,211.235,406500000.0
2008-01-17 20:14:00,211.235,211.235,211.17,211.22,957200000.0
2008-01-17 20:15:00,211.215,211.255,211.2,211.205,322500000.0
2008-01-17 20:16:00,211.205,211.265,211.18,211.245,600900000.0
2008-01-17 20:17:00,211.245,211.415,211.245,211.395,544700000.0
2008-01-17 20:18:00,211.395,211.445,211.375,211.445,718200000.0
2008-01-17 20:19:00,211.445,211.475,211.345,211.365,378800000.0
2008-01-17 20:20:00,211.365,211.365,211.27,211.285,580300000.0
2008-01-17 20:21:00,211.28,211.31,211.235,211.245,473800000.0
2008-01-17 20:22:00,211.235,211.245,211.185,211.245,720000000.0
2008-01-17 20:23:00,211.245,211.265,211.195,211.235,789700000.0
2008-01-17 20:24:00,211.23,211.275,211.195,211.235,866000000.0
2008-01-17 20:25:00,211.235,211.265,211.205,211.235,577100000.0
2008-01-17 20:26:00,211.235,211.255,211.21,211.255,553650000.0
2008-01-17 20:27:00,211.255,211.335,211.255,211.295,532600000.0
2008-01-17 20:28:00,211.295,211.305,211.24,211.305,1027800000.0
2008-01-17 20:29:00,211.29,211.325,211.255,211.295,500300000.0
2008-01-17 20:30:00,211.295,211.325,211.265,211.325,383500000.0
2008-01-17 20:31:00,211.325,211.35,211.315,211.35,331200000.0
2008-01-17 20:32:00,211.35,211.375,211.33,211.365,631300000.0
2008-01-17 20:33:00,211.365,211.405,211.335,211.385,338100000.0
2008-01-17 20:34:00,211.385,211.425,211.335,211.335,879400000.0
2008-01-17 20:35:00,211.335,211.345,211.255,211.255,1054000000.0
2008-01-17 20:36:00,211.265,211.335,211.235,211.285,812800000.0
2008-01-17 20:37:00,211.275,211.335,211.275,211.335,1080100000.0
2008-01-17 20:38:00,211.335,211.415,211.315,211.405,731900000.0
2008-01-17 20:39:00,211.405,211.465,211.385,211.43,894800000.0
2008-01-17 20:40:00,211.43,211.465,211.395,211.455,796100000.0
2008-01-17 20:41:00,211.455,211.475,211.385,211.435,853600000.0
2008-01-17 20:42:00,211.435,211.445,211.355,211.39,778400000.0
2008-01-17 20:43:00,211.395,211.515,211.38,211.505,275100000.0
2008-01-17 20:44:00,211.505,211.505,211.395,211.425,575200000.0
2008-01-17 20:45:00,211.425,211.51,211.4,211.48,558700000.0
2008-01-17 20:46:00,211.475,211.475,211.315,211.345,514300000.0
2008-01-17 20:47:00,211.345,211.345,211.26,211.28,632400000.0
2008-01-17 20:48:00,211.275,211.33,211.255,211.3,253300000.0
2008-01-17 20:49:00,211.3,211.31,211.245,211.255,519600000.0
2008-01-17 20:50:00,211.255,211.305,211.23,211.255,579200000.0
2008-01-17 20:51:00,211.255,211.285,211.255,211.285,1062099999.0
2008-01-17 20:52:00,211.275,211.345,211.275,211.295,919300000.0
2008-01-17 20:53:00,211.295,211.3,211.195,211.245,507500000.0
2008-01-17 20:54:00,211.245,211.255,211.215,211.225,665600002.0
2008-01-17 20:55:00,211.225,211.245,211.155,211.225,1158000000.0
2008-01-17 20:56:00,211.225,211.245,211.175,211.195,382200000.0
2008-01-17 20:57:00,211.195,211.25,211.185,211.23,748500000.0
2008-01-17 20:58:00,211.23,211.245,211.215,211.225,71000000.0
2008-01-17 20:59:00,211.215,211.215,211.165,211.165,421600000.0
2008-01-17 21:00:00,211.165,211.175,211.115,211.155,434300000.0
2008-01-17 21:01:00,211.155,211.2,211.115,211.175,310300000.0
2008-01-17 21:02:00,211.175,211.195,211.145,211.185,274000000.0
2008-01-17 21:03:00,211.185,211.225,211.135,211.16,150800000.0
2008-01-17 21:04:00,211.16,211.205,211.045,211.065,166600000.0
2008-01-17 21:05:00,211.065,211.17,211.06,211.16,141800000.0
2008-01-17 21:06:00,211.155,211.19,211.13,211.19,118300000.0
2008-01-17 21:07:00,211.19,211.205,211.155,211.195,308400000.0
2008-01-17 21:08:00,211.195,211.195,211.085,211.09,128500000.0
2008-01-17 21:09:00,211.09,211.14,211.07,211.115,188900000.0
2008-01-17 21:10:00,211.115,211.15,211.065,211.065,400300000.0
2008-01-17 21:11:00,211.065,211.1,211.02,211.02,528000000.0
2008-01-17 21:12:00,211.015,211.02,210.925,210.945,505500000.0
2008-01-17 21:13:00,210.945,210.995,210.945,210.975,558300000.0
2008-01-17 21:14:00,210.975,211.005,210.95,210.98,885400000.0
2008-01-17 21:15:00,210.97,211.005,210.955,210.96,594300000.0
2008-01-17 21:16:00,210.96,210.96,210.885,210.905,697900000.0
2008-01-17 21:17:00,210.905,210.915,210.865,210.885,1094900000.0
2008-01-17 21:18:00,210.885,210.915,210.875,210.915,982700000.0
2008-01-17 21:19:00,210.92,211.03,210.915,211.015,609900000.0
2008-01-17 21:20:00,211.015,211.065,211.015,211.035,821200000.0
2008-01-17 21:21:00,211.035,211.055,211.005,211.025,728800000.0
2008-01-17 21:22:00,211.025,211.035,210.975,211.0,742900000.0
2008-01-17 21:23:00,210.995,211.005,210.935,210.935,579600000.0
2008-01-17 21:24:00,210.935,211.0,210.925,211.0,749800000.0
2008-01-17 21:25:00,211.0,211.03,210.995,211.005,743900000.0
2008-01-17 21:26:00,211.005,211.025,210.955,210.955,967200000.0
2008-01-17 21:27:00,210.955,211.015,210.955,211.005,447000000.0
2008-01-17 21:28:00,211.01,211.025,210.955,210.965,793800000.0
2008-01-17 21:29:00,210.965,210.965,210.885,210.895,339600000.0
2008-01-17 21:30:00,210.895,210.905,210.805,210.815,355400000.0
2008-01-17 21:31:00,210.815,210.865,210.76,210.82,238800000.0
2008-01-17 21:32:00,210.825,210.845,210.805,210.805,347600000.0
2008-01-17 21:33:00,210.805,210.815,210.775,210.775,229600000.0
2008-01-17 21:34:00,210.775,210.775,210.7,210.73,416200000.0
2008-01-17 21:35:00,210.735,210.745,210.7,210.725,455500000.0
2008-01-17 21:36:00,210.715,210.745,210.705,210.725,339400000.0
2008-01-17 21:37:00,210.735,210.78,210.735,210.765,397800000.0
2008-01-17 21:38:00,210.765,210.825,210.745,210.825,387300000.0
2008-01-17 21:39:00,210.825,210.865,210.755,210.765,288300000.0
2008-01-17 21:40:00,210.765,210.775,210.745,210.76,458700000.0
2008-01-17 21:41:00,210.76,210.815,210.725,210.755,597100000.0
2008-01-17 21:42:00,210.755,210.805,210.755,210.755,684800000.0
2008-01-17 21:43:00,210.755,210.755,210.685,210.695,429700000.0
2008-01-17 21:44:00,210.7,210.745,210.605,210.62,218200000.0
2008-01-17 21:45:00,210.625,210.765,210.625,210.765,436500000.0
2008-01-17 21:46:00,210.765,210.835,210.755,210.825,515200000.0
2008-01-17 21:47:00,210.825,210.875,210.815,210.845,738800000.0
2008-01-17 21:48:00,210.845,210.955,210.835,210.945,616800000.0
2008-01-17 21:49:00,210.96,211.025,210.885,210.97,595100000.0
2008-01-17 21:50:00,210.97,211.085,210.96,210.965,780300000.0
2008-01-17 21:51:00,210.975,211.035,210.915,210.915,565600000.0
2008-01-17 21:52:00,210.915,210.955,210.885,210.955,536200000.0
2008-01-17 21:53:00,210.955,211.005,210.935,210.945,783100001.0
2008-01-17 21:54:00,210.945,211.015,210.865,211.005,586700000.0
2008-01-17 21:55:00,211.005,211.005,210.88,210.915,744300000.0
2008-01-17 21:56:00,210.925,210.995,210.925,210.955,455000000.0
2008-01-17 21:57:00,210.955,211.015,210.945,210.975,320600000.0
2008-01-17 21:58:00,210.975,210.985,210.875,210.875,352700000.0
2008-01-17 21:59:00,210.875,210.975,210.855,210.855,679100000.0
2008-01-17 22:00:00,210.855,210.975,210.855,210.925,846900000.0
2008-01-17 22:01:00,210.925,210.925,210.845,210.86,570600000.0
2008-01-17 22:02:00,210.86,210.875,210.825,210.835,672200000.0
2008-01-17 22:03:00,210.835,210.835,210.785,210.795,890800000.0
2008-01-17 22:04:00,210.795,210.855,210.755,210.775,408400000.0
2008-01-17 22:05:00,210.775,210.775,210.625,210.715,201500000.0
2008-01-17 22:06:00,210.715,210.765,210.67,210.755,582000000.0
2008-01-17 22:07:00,210.75,210.945,210.73,210.915,547000000.0
2008-01-17 22:08:00,210.905,210.985,210.715,210.715,913000000.0
2008-01-17 22:09:00,210.705,210.825,210.695,210.785,719900000.0
2008-01-17 22:10:00,210.785,210.835,210.765,210.77,581400000.0
2008-01-17 22:11:00,210.77,210.82,210.705,210.82,808199992.0
2008-01-17 22:12:00,210.815,210.835,210.745,210.795,748900003.0
2008-01-17 22:13:00,210.785,210.815,210.725,210.8,587000000.0
2008-01-17 22:14:00,210.8,210.815,210.725,210.785,742800000.0
2008-01-17 22:15:00,210.775,210.795,210.765,210.77,337900000.0
2008-01-17 22:16:00,210.76,210.76,210.545,210.59,680600000.0
2008-01-17 22:17:00,210.595,210.68,210.565,210.585,297800000.0
2008-01-17 22:18:00,210.585,210.6,210.54,210.595,632100000.0
2008-01-17 22:19:00,210.595,210.65,210.545,210.65,553700000.0
2008-01-17 22:20:00,210.65,210.715,210.6,210.715,101000000.0
2008-01-17 22:21:00,210.715,210.715,210.625,210.635,216700000.0
2008-01-17 22:22:00,210.635,210.655,210.545,210.545,436700000.0
2008-01-17 22:23:00,210.555,210.605,210.545,210.595,799100000.0
2008-01-17 22:24:00,210.595,210.605,210.555,210.575,866900003.0
2008-01-17 22:25:00,210.575,210.595,210.495,210.495,934900000.0
2008-01-17 22:26:00,210.505,210.545,210.425,210.535,733600000.0
2008-01-17 22:27:00,210.535,210.575,210.495,210.555,238700000.0
2008-01-17 22:28:00,210.555,210.575,210.355,210.355,518400000.0
2008-01-17 22:29:00,210.355,210.415,210.29,210.315,440700000.0
2008-01-17 22:30:00,210.315,210.315,210.115,210.155,555600000.0
2008-01-17 22:31:00,210.155,210.205,210.005,210.175,422900000.0
2008-01-17 22:32:00,210.175,210.175,210.085,210.175,402300000.0
2008-01-17 22:33:00,210.155,210.205,210.085,210.125,912000000.0
2008-01-17 22:34:00,210.135,210.265,210.13,210.235,754800000.0
2008-01-17 22:35:00,210.235,210.285,210.215,210.235,772300000.0
2008-01-17 22:36:00,210.235,210.315,210.235,210.255,587900000.0
2008-01-17 22:37:00,210.255,210.315,210.215,210.29,941500000.0
2008-01-17 22:38:00,210.295,210.315,210.245,210.245,847500000.0
2008-01-17 22:39:00,210.245,210.265,210.215,210.235,504700000.0
2008-01-17 22:40:00,210.235,210.245,210.185,210.205,509900000.0
2008-01-17 22:41:00,210.2,210.275,210.165,210.265,596300000.0
2008-01-17 22:42:00,210.265,210.28,210.225,210.275,406800000.0
2008-01-17 22:43:00,210.275,210.275,210.225,210.265,1212100000.0
2008-01-17 22:44:00,210.255,210.295,210.22,210.22,1077500000.0
2008-01-17 22:45:00,210.22,210.245,210.125,210.195,553000000.0
2008-01-17 22:46:00,210.195,210.215,210.055,210.055,630800000.0
2008-01-17 22:47:00,210.055,210.075,209.96,209.975,615700000.0
2008-01-17 22:48:00,209.965,210.015,209.955,209.955,645100000.0
2008-01-17 22:49:00,209.985,210.03,209.955,209.985,689800002.0
2008-01-17 22:50:00,209.985,210.05,209.985,210.04,531700000.0
2008-01-17 22:51:00,210.05,210.11,210.04,210.07,325200000.0
2008-01-17 22:52:00,210.07,210.075,210.0,210.01,135400000.0
2008-01-17 22:53:00,210.01,210.045,209.985,210.025,722600000.0
2008-01-17 22:54:00,210.025,210.09,210.015,210.09,354700000.0
2008-01-17 22:55:00,210.09,210.115,210.055,210.08,329100000.0
2008-01-17 22:56:00,210.085,210.105,210.06,210.105,551500000.0
2008-01-17 22:57:00,210.105,210.115,210.085,210.105,297100000.0
2008-01-17 22:58:00,210.105,210.12,210.09,210.1,112600000.0
2008-01-17 22:59:00,210.1,210.21,210.095,210.12,355200000.0
2008-01-17 23:00:00,210.13,210.245,210.115,210.245,405200000.0
2008-01-17 23:01:00,210.245,210.345,210.245,210.315,299800000.0
2008-01-17 23:02:00,210.315,210.375,210.28,210.365,242100000.0
2008-01-17 23:03:00,210.365,210.365,210.31,210.335,221600000.0
2008-01-17 23:04:00,210.335,210.355,210.305,210.335,229600000.0
2008-01-17 23:05:00,210.325,210.375,210.32,210.355,268400000.0
2008-01-17 23:06:00,210.355,210.365,210.325,210.345,174100000.0
2008-01-17 23:07:00,210.345,210.375,210.345,210.355,176400000.0
2008-01-17 23:08:00,210.355,210.395,210.335,210.395,309100000.0
2008-01-17 23:09:00,210.395,210.415,210.365,210.39,406150000.0
2008-01-17 23:10:00,210.39,210.445,210.39,210.425,308150000.0
2008-01-17 23:11:00,210.425,210.465,210.415,210.425,673500000.0
2008-01-17 23:12:00,210.425,210.495,210.405,210.425,484500000.0
2008-01-17 23:13:00,210.425,210.535,210.405,210.495,703900000.0
2008-01-17 23:14:00,210.495,210.535,210.475,210.495,1139800000.0
2008-01-17 23:15:00,210.495,210.495,210.425,210.435,680100000.0
2008-01-17 23:16:00,210.435,210.44,210.425,210.435,314800000.0
2008-01-17 23:17:00,210.435,210.495,210.435,210.495,209700000.0
2008-01-17 23:18:00,210.495,210.505,210.42,210.42,643200000.0
2008-01-17 23:19:00,210.42,210.445,210.405,210.415,744400000.0
2008-01-17 23:20:00,210.415,210.425,210.385,210.415,730500000.0
2008-01-17 23:21:00,210.415,210.415,210.195,210.195,476400000.0
2008-01-17 23:22:00,210.195,210.195,209.995,210.075,738400000.0
2008-01-17 23:23:00,210.075,210.125,210.045,210.055,750600000.0
2008-01-17 23:24:00,210.045,210.075,209.98,210.005,563200000.0
2008-01-17 23:25:00,209.98,210.015,209.895,210.005,617600000.0
2008-01-17 23:26:00,209.985,210.075,209.935,210.075,1273199997.0
2008-01-17 23:27:00,210.075,210.105,210.015,210.035,776600000.0
2008-01-17 23:28:00,210.025,210.115,209.965,210.005,846000000.0
2008-01-17 23:29:00,210.005,210.085,209.985,210.085,833700000.0
2008-01-17 23:30:00,210.085,210.085,210.035,210.055,765000000.0
2008-01-17 23:31:00,210.055,210.065,210.025,210.025,664100000.0
2008-01-17 23:32:00,210.025,210.105,210.0,210.105,821700000.0
2008-01-17 23:33:00,210.095,210.115,210.075,210.115,1260300000.0
2008-01-17 23:34:00,210.115,210.115,209.925,209.975,797600001.0
2008-01-17 23:35:00,209.975,210.005,209.925,209.995,1125500000.0
2008-01-17 23:36:00,209.995,210.025,209.955,209.985,1137900000.0
2008-01-17 23:37:00,209.975,210.015,209.965,209.995,937199999.0
2008-01-17 23:38:00,209.995,210.105,209.995,210.105,727500000.0
2008-01-17 23:39:00,210.125,210.125,210.035,210.055,972000000.0
2008-01-17 23:40:00,210.035,210.125,210.035,210.095,625400000.0
2008-01-17 23:41:00,210.095,210.205,210.095,210.155,584000000.0
2008-01-17 23:42:00,210.155,210.245,210.155,210.245,752800000.0
2008-01-17 23:43:00,210.245,210.305,210.235,210.305,777800000.0
2008-01-17 23:44:00,210.305,210.375,210.255,210.315,727900000.0
2008-01-17 23:45:00,210.315,210.375,210.295,210.375,558500000.0
2008-01-17 23:46:00,210.375,210.395,210.345,210.345,928000000.0
2008-01-17 23:47:00,210.345,210.355,210.265,210.285,1381100000.0
2008-01-17 23:48:00,210.295,210.295,210.195,210.225,941700000.0
2008-01-17 23:49:00,210.225,210.225,210.13,210.185,307900000.0
2008-01-17 23:50:00,210.19,210.19,210.13,210.15,361700000.0
2008-01-17 23:51:00,210.15,210.18,210.14,210.14,195400000.0
2008-01-17 23:52:00,210.145,210.175,210.095,210.155,789200000.0
2008-01-17 23:53:00,210.155,210.155,210.105,210.105,574500000.0
2008-01-17 23:54:00,210.105,210.145,210.045,210.11,225200000.0
2008-01-17 23:55:00,210.11,210.115,210.075,210.09,591300000.0
2008-01-17 23:56:00,210.085,210.12,210.05,210.06,929500000.0
2008-01-17 23:57:00,210.06,210.11,210.06,210.09,679400000.0
2008-01-17 23:58:00,210.085,210.115,210.085,210.115,632400000.0
2008-01-17 23:59:00,210.115,210.115,209.96,209.96,601800000.0
2008-01-18 00:00:00,210.01,210.03,209.98,210.0,579100000.0
2008-01-18 00:01:00,210.0,210.06,210.0,210.06,585400000.0
2008-01-18 00:02:00,210.04,210.08,210.04,210.08,785600000.0
2008-01-18 00:03:00,210.08,210.1,210.05,210.08,732000000.0
2008-01-18 00:04:00,210.08,210.12,209.99,210.01,810200000.0
2008-01-18 00:05:00,210.01,210.04,210.0,210.0,740800000.0
2008-01-18 00:06:00,210.0,210.04,209.98,210.0,733600000.0
2008-01-18 00:07:00,210.0,210.02,209.95,210.01,1096300000.0
2008-01-18 00:08:00,210.01,210.09,210.01,210.07,842400000.0
2008-01-18 00:09:00,210.07,210.07,210.0,210.05,733700000.0
2008-01-18 00:10:00,210.05,210.06,210.05,210.06,514400000.0
2008-01-18 00:11:00,210.06,210.07,210.03,210.07,649700000.0
2008-01-18 00:12:00,210.07,210.07,210.06,210.07,670900000.0
2008-01-18 00:13:00,210.07,210.09,210.07,210.09,756000000.0
2008-01-18 00:14:00,210.09,210.09,210.08,210.09,1156300000.0
2008-01-18 00:15:00,210.09,210.13,210.09,210.11,1897600000.0
2008-01-18 00:16:00,210.1,210.14,210.1,210.14,1460800000.0
2008-01-18 00:17:00,210.14,210.16,210.13,210.13,1311200000.0
2008-01-18 00:18:00,210.14,210.14,210.11,210.12,914200000.0
2008-01-18 00:19:00,210.12,210.14,210.1,210.14,1181100000.0
2008-01-18 00:20:00,210.14,210.16,210.14,210.15,746200000.0
2008-01-18 00:21:00,210.15,210.16,210.09,210.1,1240000000.0
2008-01-18 00:22:00,210.1,210.11,210.09,210.09,684000000.0
2008-01-18 00:23:00,210.11,210.11,210.05,210.05,620000000.0
2008-01-18 00:24:00,210.05,210.05,210.0,210.03,1274000000.0
2008-01-18 00:25:00,210.03,210.08,210.02,210.06,934400000.0
2008-01-18 00:26:00,210.06,210.09,210.04,210.07,754600000.0
2008-01-18 00:27:00,210.07,210.09,210.04,210.08,948000000.0
2008-01-18 00:28:00,210.08,210.09,210.05,210.06,765900000.0
2008-01-18 00:29:00,210.05,210.11,210.04,210.06,869300000.0
2008-01-18 00:30:00,210.06,210.07,210.06,210.07,829400000.0
2008-01-18 00:31:00,210.07,210.1,210.065,210.065,775000000.0
2008-01-18 00:32:00,210.07,210.09,209.985,210.07,751500000.0
2008-01-18 00:33:00,210.07,210.12,210.06,210.09,1026800000.0
2008-01-18 00:34:00,210.075,210.1,210.04,210.06,686700000.0
2008-01-18 00:35:00,210.06,210.07,210.03,210.04,1033800000.0
2008-01-18 00:36:00,210.04,210.06,210.035,210.04,879100000.0
2008-01-18 00:37:00,210.04,210.09,210.02,210.09,1406200000.0
2008-01-18 00:38:00,210.09,210.13,210.09,210.11,735500000.0
2008-01-18 00:39:00,210.11,210.12,210.11,210.115,366200000.0
2008-01-18 00:40:00,210.115,210.115,210.11,210.11,277400000.0
2008-01-18 00:41:00,210.11,210.12,210.105,210.12,520000000.0
2008-01-18 00:42:00,210.12,210.19,210.12,210.17,840800000.0
2008-01-18 00:43:00,210.17,210.21,210.16,210.16,893300000.0
2008-01-18 00:44:00,210.16,210.18,210.14,210.14,527800000.0
2008-01-18 00:45:00,210.14,210.17,210.12,210.15,638300000.0
2008-01-18 00:46:00,210.15,210.185,210.13,210.13,251000000.0
2008-01-18 00:47:00,210.13,210.14,210.11,210.13,307799998.0
2008-01-18 00:48:00,210.13,210.13,210.095,210.115,116400000.0
2008-01-18 00:49:00,210.115,210.145,210.115,210.135,380500000.0
2008-01-18 00:50:00,210.14,210.14,210.135,210.14,393200000.0
2008-01-18 00:51:00,210.14,210.2,210.125,210.18,582400000.0
2008-01-18 00:52:00,210.18,210.18,210.155,210.17,395700000.0
2008-01-18 00:53:00,210.165,210.17,210.155,210.17,594000000.0
2008-01-18 00:54:00,210.17,210.2,210.14,210.18,627400000.0
2008-01-18 00:55:00,210.18,210.19,210.16,210.16,793600000.0
2008-01-18 00:56:00,210.16,210.16,210.15,210.16,462900000.0
2008-01-18 00:57:00,210.16,210.16,210.15,210.16,480000000.0
2008-01-18 00:58:00,210.16,210.17,210.15,210.16,583200000.0
2008-01-18 00:59:00,210.16,210.16,210.15,210.16,355600000.0
2008-01-18 01:00:00,210.16,210.16,210.13,210.14,1199300001.0
2008-01-18 01:01:00,210.14,210.15,210.14,210.14,775300000.0
2008-01-18 01:02:00,210.15,210.16,210.13,210.15,1272500000.0
2008-01-18 01:03:00,210.15,210.15,210.125,210.125,373400000.0
2008-01-18 01:04:00,210.125,210.16,210.1,210.13,806900000.0
2008-01-18 01:05:00,210.13,210.195,210.12,210.18,826200000.0
2008-01-18 01:06:00,210.18,210.195,210.15,210.15,825700000.0
2008-01-18 01:07:00,210.15,210.15,210.09,210.11,628400000.0
2008-01-18 01:08:00,210.11,210.11,210.01,210.03,946000000.0
2008-01-18 01:09:00,210.03,210.1,210.005,210.04,535000000.0
2008-01-18 01:10:00,210.04,210.06,209.98,210.01,656400000.0
2008-01-18 01:11:00,210.01,210.05,209.99,210.03,683400000.0
2008-01-18 01:12:00,210.03,210.06,210.02,210.02,1192400000.0
2008-01-18 01:13:00,210.02,210.1,210.02,210.065,795700000.0
2008-01-18 01:14:00,210.065,210.1,210.06,210.065,364800000.0
2008-01-18 01:15:00,210.065,210.07,210.02,210.04,585700000.0
2008-01-18 01:16:00,210.045,210.045,210.01,210.035,269500000.0
2008-01-18 01:17:00,210.035,210.035,209.99,210.005,646100000.0
2008-01-18 01:18:00,210.005,210.01,209.81,209.85,433300000.0
2008-01-18 01:19:00,209.85,209.89,209.84,209.86,708400000.0
2008-01-18 01:20:00,209.86,209.9,209.86,209.87,686000000.0
2008-01-18 01:21:00,209.87,209.87,209.81,209.81,342000000.0
2008-01-18 01:22:00,209.81,209.95,209.81,209.9,673800000.0
2008-01-18 01:23:00,209.9,209.965,209.88,209.92,581999999.0
2008-01-18 01:24:00,209.92,209.92,209.85,209.88,574600000.0
2008-01-18 01:25:00,209.88,209.88,209.77,209.8,435300000.0
2008-01-18 01:26:00,209.8,209.86,209.76,209.79,692400000.0
2008-01-18 01:27:00,209.8,209.84,209.72,209.78,554900000.0
2008-01-18 01:28:00,209.78,209.84,209.75,209.78,1021400000.0
2008-01-18 01:29:00,209.79,209.82,209.75,209.77,1082800000.0
2008-01-18 01:30:00,209.77,209.81,209.76,209.79,1044400000.0
2008-01-18 01:31:00,209.79,209.88,209.76,209.86,901200000.0
2008-01-18 01:32:00,209.85,210.01,209.85,209.97,923500000.0
2008-01-18 01:33:00,209.94,209.98,209.91,209.93,1178700000.0
2008-01-18 01:34:00,209.93,209.95,209.89,209.94,1077100000.0
2008-01-18 01:35:00,209.94,209.98,209.93,209.93,1083800000.0
2008-01-18 01:36:00,209.93,209.98,209.93,209.935,397600000.0
2008-01-18 01:37:00,209.935,210.0,209.915,209.915,353500000.0
2008-01-18 01:38:00,209.915,209.93,209.89,209.92,919300000.0
2008-01-18 01:39:00,209.92,209.92,209.86,209.86,873200000.0
2008-01-18 01:40:00,209.86,209.87,209.82,209.845,962100000.0
2008-01-18 01:41:00,209.845,209.87,209.79,209.83,493100000.0
2008-01-18 01:42:00,209.83,209.83,209.79,209.82,603600000.0
2008-01-18 01:43:00,209.81,209.88,209.81,209.83,1196700000.0
2008-01-18 01:44:00,209.82,209.87,209.815,209.84,528100000.0
2008-01-18 01:45:00,209.84,209.88,209.82,209.82,701600000.0
2008-01-18 01:46:00,209.82,209.82,209.655,209.665,647500000.0
2008-01-18 01:47:00,209.665,209.67,209.62,209.64,861800000.0
2008-01-18 01:48:00,209.64,209.67,209.6,209.63,1024300000.0
2008-01-18 01:49:00,209.63,209.69,209.63,209.69,580800000.0
2008-01-18 01:50:00,209.69,209.725,209.67,209.685,377800000.0
2008-01-18 01:51:00,209.685,209.71,209.68,209.69,381400000.0
2008-01-18 01:52:00,209.69,209.74,209.67,209.68,408100000.0
2008-01-18 01:53:00,209.68,209.68,209.565,209.58,526300000.0
2008-01-18 01:54:00,209.57,209.67,209.57,209.61,780300000.0
2008-01-18 01:55:00,209.61,209.61,209.54,209.55,771500000.0
2008-01-18 01:56:00,209.55,209.62,209.53,209.6,640600000.0
2008-01-18 01:57:00,209.6,209.705,209.58,209.62,394600000.0
2008-01-18 01:58:00,209.64,209.75,209.615,209.71,431600000.0
2008-01-18 01:59:00,209.71,209.71,209.6,209.635,552700000.0
2008-01-18 02:00:00,209.635,209.65,209.62,209.63,339500000.0
2008-01-18 02:01:00,209.63,209.73,209.63,209.69,737000000.0
2008-01-18 02:02:00,209.69,209.77,209.69,209.765,1089200000.0
2008-01-18 02:03:00,209.765,209.78,209.725,209.74,855800000.0
2008-01-18 02:04:00,209.75,209.79,209.74,209.79,1273800000.0
2008-01-18 02:05:00,209.79,209.915,209.785,209.91,894200000.0
2008-01-18 02:06:00,209.925,209.95,209.87,209.88,685100000.0
2008-01-18 02:07:00,209.88,209.925,209.8,209.81,534700000.0
2008-01-18 02:08:00,209.82,209.82,209.71,209.745,581500000.0
2008-01-18 02:09:00,209.745,209.76,209.71,209.73,598300000.0
2008-01-18 02:10:00,209.73,209.775,209.73,209.755,894600000.0
2008-01-18 02:11:00,209.755,209.77,209.74,209.75,1555400000.0
2008-01-18 02:12:00,209.75,209.77,209.74,209.77,1436400000.0
2008-01-18 02:13:00,209.77,209.78,209.73,209.77,1152800000.0
2008-01-18 02:14:00,209.77,209.82,209.77,209.79,1154600000.0
2008-01-18 02:15:00,209.8,209.85,209.8,209.83,1604600000.0
2008-01-18 02:16:00,209.83,209.89,209.815,209.88,1023200000.0
2008-01-18 02:17:00,209.905,209.945,209.875,209.915,1236500000.0
2008-01-18 02:18:00,209.915,209.965,209.915,209.95,992700000.0
2008-01-18 02:19:00,209.965,210.005,209.945,209.985,1009700000.0
2008-01-18 02:20:00,209.965,210.015,209.955,210.005,919400000.0
2008-01-18 02:21:00,210.005,210.005,209.935,209.955,892200000.0
2008-01-18 02:22:00,209.955,209.975,209.945,209.975,829800000.0
2008-01-18 02:23:00,209.975,210.015,209.975,210.015,238600000.0
2008-01-18 02:24:00,210.005,210.045,209.985,210.035,375900000.0
2008-01-18 02:25:00,210.035,210.08,210.025,210.07,593200000.0
2008-01-18 02:26:00,210.07,210.095,210.055,210.075,254600000.0
2008-01-18 02:27:00,210.075,210.095,210.045,210.055,456500000.0
2008-01-18 02:28:00,210.055,210.095,210.025,210.075,634400000.0
2008-01-18 02:29:00,210.075,210.095,210.055,210.055,674000000.0
2008-01-18 02:30:00,210.055,210.085,210.055,210.055,829700000.0
2008-01-18 02:31:00,210.065,210.075,210.025,210.065,566400000.0
2008-01-18 02:32:00,210.065,210.075,210.045,210.065,978400000.0
2008-01-18 02:33:00,210.065,210.195,210.065,210.175,564800000.0
2008-01-18 02:34:00,210.175,210.305,210.165,210.285,820200001.0
2008-01-18 02:35:00,210.275,210.305,210.22,210.235,767000000.0
2008-01-18 02:36:00,210.235,210.245,210.18,210.205,411100000.0
2008-01-18 02:37:00,210.205,210.265,210.175,210.245,580100000.0
2008-01-18 02:38:00,210.225,210.255,210.205,210.22,550200000.0
2008-01-18 02:39:00,210.22,210.255,210.215,210.255,1024500000.0
2008-01-18 02:40:00,210.255,210.395,210.255,210.355,615199999.0
2008-01-18 02:41:00,210.345,210.425,210.325,210.395,630100000.0
2008-01-18 02:42:00,210.375,210.445,210.375,210.4,264600000.0
2008-01-18 02:43:00,210.4,210.475,210.385,210.475,554000000.0
2008-01-18 02:44:00,210.475,210.495,210.445,210.46,183200000.0
2008-01-18 02:45:00,210.46,210.46,210.405,210.415,355200000.0
2008-01-18 02:46:00,210.415,210.445,210.395,210.425,509200000.0
2008-01-18 02:47:00,210.425,210.445,210.275,210.29,634500000.0
2008-01-18 02:48:00,210.31,210.45,210.295,210.425,571500000.0
2008-01-18 02:49:00,210.435,210.455,210.385,210.395,344100000.0
2008-01-18 02:50:00,210.395,210.435,210.385,210.395,321600000.0
2008-01-18 02:51:00,210.395,210.435,210.35,210.415,773800000.0
2008-01-18 02:52:00,210.415,210.435,210.375,210.435,826200000.0
2008-01-18 02:53:00,210.435,210.455,210.385,210.385,449200000.0
2008-01-18 02:54:00,210.365,210.435,210.355,210.395,520700000.0
2008-01-18 02:55:00,210.395,210.405,210.35,210.37,325700000.0
2008-01-18 02:56:00,210.37,210.405,210.35,210.405,573800000.0
2008-01-18 02:57:00,210.405,210.42,210.38,210.39,538300000.0
2008-01-18 02:58:00,210.405,210.405,210.385,210.385,207600000.0
2008-01-18 02:59:00,210.385,210.445,210.385,210.435,380400000.0
2008-01-18 03:00:00,210.435,210.435,210.32,210.36,257500000.0
2008-01-18 03:01:00,210.355,210.385,210.34,210.35,437500000.0
2008-01-18 03:02:00,210.345,210.405,210.345,210.405,281200000.0
2008-01-18 03:03:00,210.405,210.495,210.375,210.485,410600000.0
2008-01-18 03:04:00,210.485,210.535,210.485,210.485,373200000.0
2008-01-18 03:05:00,210.485,210.59,210.48,210.59,710200000.0
2008-01-18 03:06:00,210.6,210.6,210.505,210.505,291000000.0
2008-01-18 03:07:00,210.505,210.605,210.505,210.595,447200000.0
2008-01-18 03:08:00,210.595,210.645,210.595,210.61,239400000.0
2008-01-18 03:09:00,210.61,210.61,210.54,210.545,225400000.0
2008-01-18 03:10:00,210.53,210.535,210.415,210.43,221600000.0
2008-01-18 03:11:00,210.43,210.475,210.405,210.405,191800000.0
2008-01-18 03:12:00,210.405,210.405,210.3,210.3,412600000.0
2008-01-18 03:13:00,210.3,210.315,210.205,210.235,531600000.0
2008-01-18 03:14:00,210.24,210.25,210.175,210.23,345500000.0
2008-01-18 03:15:00,210.245,210.355,210.23,210.34,417400000.0
2008-01-18 03:16:00,210.34,210.355,210.315,210.32,593600000.0
2008-01-18 03:17:00,210.32,210.39,210.31,210.375,199000000.0
2008-01-18 03:18:00,210.375,210.385,210.345,210.365,282600000.0
2008-01-18 03:19:00,210.375,210.415,210.35,210.385,595200000.0
2008-01-18 03:20:00,210.385,210.385,210.365,210.38,574000000.0
2008-01-18 03:21:00,210.38,210.38,210.31,210.345,552900000.0
2008-01-18 03:22:00,210.345,210.415,210.345,210.41,681800000.0
2008-01-18 03:23:00,210.405,210.505,210.39,210.495,549300000.0
2008-01-18 03:24:00,210.505,210.63,210.495,210.545,439300000.0
2008-01-18 03:25:00,210.545,210.545,210.465,210.485,651600000.0
2008-01-18 03:26:00,210.485,210.505,210.465,210.485,543800000.0
2008-01-18 03:27:00,210.485,210.485,210.43,210.435,682500000.0
2008-01-18 03:28:00,210.43,210.435,210.4,210.435,609200000.0
2008-01-18 03:29:00,210.435,210.485,210.43,210.485,622200000.0
2008-01-18 03:30:00,210.485,210.515,210.475,210.475,508700000.0
2008-01-18 03:31:00,210.475,210.475,210.455,210.475,418000000.0
2008-01-18 03:32:00,210.475,210.495,210.475,210.475,393000000.0
2008-01-18 03:33:00,210.475,210.485,210.455,210.465,542400000.0
2008-01-18 03:34:00,210.465,210.535,210.465,210.525,385600000.0
2008-01-18 03:35:00,210.525,210.535,210.475,210.515,602800000.0
2008-01-18 03:36:00,210.515,210.555,210.47,210.545,325500000.0
2008-01-18 03:37:00,210.535,210.575,210.515,210.545,437000000.0
2008-01-18 03:38:00,210.545,210.715,210.545,210.69,390200000.0
2008-01-18 03:39:00,210.695,210.715,210.605,210.645,288500000.0
2008-01-18 03:40:00,210.645,210.665,210.525,210.525,254300000.0
2008-01-18 03:41:00,210.525,210.545,210.485,210.515,226700000.0
2008-01-18 03:42:00,210.515,210.555,210.485,210.545,204600000.0
2008-01-18 03:43:00,210.545,210.555,210.52,210.535,228200000.0
2008-01-18 03:44:00,210.535,210.545,210.49,210.545,584700000.0
2008-01-18 03:45:00,210.54,210.545,210.52,210.52,487900000.0
2008-01-18 03:46:00,210.52,210.525,210.34,210.43,356900000.0
2008-01-18 03:47:00,210.435,210.435,210.345,210.39,266100000.0
2008-01-18 03:48:00,210.39,210.425,210.39,210.42,217800000.0
2008-01-18 03:49:00,210.42,210.435,210.395,210.405,100100000.0
2008-01-18 03:50:00,210.405,210.405,210.305,210.31,242400000.0
2008-01-18 03:51:00,210.31,210.335,210.255,210.275,276800000.0
2008-01-18 03:52:00,210.28,210.28,210.165,210.19,163000000.0
2008-01-18 03:53:00,210.19,210.2,210.135,210.17,548100000.0
2008-01-18 03:54:00,210.17,210.26,210.17,210.185,260000000.0
2008-01-18 03:55:00,210.185,210.2,210.025,210.055,194400000.0
2008-01-18 03:56:00,210.055,210.085,209.965,210.035,566200000.0
2008-01-18 03:57:00,210.035,210.135,210.005,210.135,353100000.0
2008-01-18 03:58:00,210.135,210.175,210.125,210.165,478000000.0
2008-01-18 03:59:00,210.165,210.165,210.095,210.125,533500000.0
2008-01-18 04:00:00,210.115,210.145,210.065,210.065,553200000.0
2008-01-18 04:01:00,210.065,210.09,210.0,210.015,363400000.0
2008-01-18 04:02:00,210.025,210.055,209.99,209.995,288100000.0
2008-01-18 04:03:00,209.995,210.005,209.875,209.875,357300000.0
2008-01-18 04:04:00,209.875,209.875,209.76,209.77,515000000.0
2008-01-18 04:05:00,209.77,209.815,209.735,209.745,241100000.0
2008-01-18 04:06:00,209.735,209.785,209.725,209.785,253400000.0
2008-01-18 04:07:00,209.785,209.8,209.745,209.79,576600000.0
2008-01-18 04:08:00,209.79,209.84,209.79,209.82,201800000.0
2008-01-18 04:09:00,209.82,209.865,209.7,209.765,384400000.0
2008-01-18 04:10:00,209.76,209.805,209.725,209.765,185800000.0
2008-01-18 04:11:00,209.765,209.82,209.76,209.805,403800000.0
2008-01-18 04:12:00,209.805,209.875,209.805,209.835,513000000.0
2008-01-18 04:13:00,209.835,209.865,209.83,209.845,597200000.0
2008-01-18 04:14:00,209.84,209.845,209.775,209.785,157600000.0
2008-01-18 04:15:00,209.785,209.795,209.725,209.785,381600000.0
2008-01-18 04:16:00,209.785,209.805,209.73,209.805,532900000.0
2008-01-18 04:17:00,209.805,209.87,209.795,209.855,607000000.0
2008-01-18 04:18:00,209.855,209.915,209.855,209.895,721400000.0
2008-01-18 04:19:00,209.895,209.91,209.865,209.875,1058400000.0
2008-01-18 04:20:00,209.875,209.905,209.87,209.885,540200000.0
2008-01-18 04:21:00,209.885,209.96,209.87,209.945,688100000.0
2008-01-18 04:22:00,209.945,209.945,209.905,209.905,929600000.0
2008-01-18 04:23:00,209.905,209.925,209.895,209.925,501800000.0
2008-01-18 04:24:00,209.925,209.975,209.915,209.955,719400000.0
2008-01-18 04:25:00,209.955,209.965,209.945,209.965,1311100000.0
2008-01-18 04:26:00,209.965,210.015,209.965,210.015,875600000.0
2008-01-18 04:27:00,210.005,210.055,210.005,210.005,1291600000.0
2008-01-18 04:28:00,210.005,210.025,209.955,209.965,938500000.0
2008-01-18 04:29:00,209.975,209.975,209.935,209.945,840100000.0
2008-01-18 04:30:00,209.945,210.025,209.945,209.955,858300000.0
2008-01-18 04:31:00,209.955,209.965,209.945,209.965,751800000.0
2008-01-18 04:32:00,209.965,209.985,209.935,209.935,812900000.0
2008-01-18 04:33:00,209.945,209.995,209.935,209.985,778500000.0
2008-01-18 04:34:00,209.985,209.995,209.925,209.94,992600000.0
2008-01-18 04:35:00,209.94,209.975,209.93,209.975,667000000.0
2008-01-18 04:36:00,209.97,209.985,209.95,209.975,762900000.0
2008-01-18 04:37:00,209.985,210.02,209.975,210.01,547600000.0
2008-01-18 04:38:00,210.01,210.015,209.985,210.0,322000000.0
2008-01-18 04:39:00,210.0,210.0,209.97,209.975,305500000.0
2008-01-18 04:40:00,209.975,209.98,209.905,209.905,862600000.0
2008-01-18 04:41:00,209.905,209.935,209.885,209.935,633200000.0
2008-01-18 04:42:00,209.94,209.945,209.925,209.94,224400000.0
2008-01-18 04:43:00,209.94,209.95,209.915,209.93,351000000.0
2008-01-18 04:44:00,209.93,209.94,209.93,209.94,130200000.0
2008-01-18 04:45:00,209.94,209.94,209.895,209.915,364400000.0
2008-01-18 04:46:00,209.915,209.965,209.915,209.955,590400000.0
2008-01-18 04:47:00,209.965,209.975,209.94,209.955,778800000.0
2008-01-18 04:48:00,209.955,209.985,209.94,209.97,576300000.0
2008-01-18 04:49:00,209.97,210.03,209.96,210.015,159000000.0
2008-01-18 04:50:00,210.015,210.04,210.005,210.015,361900000.0
2008-01-18 04:51:00,210.015,210.105,210.005,210.075,205500000.0
2008-01-18 04:52:00,210.075,210.08,209.995,210.015,795300000.0
2008-01-18 04:53:00,210.0,210.07,210.0,210.025,657300000.0
2008-01-18 04:54:00,210.025,210.035,209.985,209.995,734800000.0
2008-01-18 04:55:00,209.995,210.0,209.99,209.99,576800000.0
2008-01-18 04:56:00,209.99,210.025,209.99,210.025,1298700000.0
2008-01-18 04:57:00,210.025,210.075,210.025,210.065,695400000.0
2008-01-18 04:58:00,210.065,210.085,210.045,210.08,336900000.0
2008-01-18 04:59:00,210.08,210.15,210.075,210.11,400600000.0
2008-01-18 05:00:00,210.11,210.135,210.085,210.105,506200000.0
2008-01-18 05:01:00,210.105,210.135,210.08,210.085,708300000.0
2008-01-18 05:02:00,210.085,210.095,210.065,210.095,1030500000.0
2008-01-18 05:03:00,210.095,210.195,210.085,210.185,993600000.0
2008-01-18 05:04:00,210.185,210.235,210.165,210.215,725000000.0
2008-01-18 05:05:00,210.215,210.22,210.17,210.215,669800000.0
2008-01-18 05:06:00,210.215,210.235,210.175,210.235,732200000.0
2008-01-18 05:07:00,210.235,210.285,210.235,210.285,683300000.0
2008-01-18 05:08:00,210.275,210.285,210.225,210.225,562200000.0
2008-01-18 05:09:00,210.225,210.29,210.225,210.28,953400000.0
2008-01-18 05:10:00,210.28,210.3,210.26,210.27,421700000.0
2008-01-18 05:11:00,210.28,210.295,210.25,210.255,247900000.0
2008-01-18 05:12:00,210.255,210.255,210.24,210.25,358100000.0
2008-01-18 05:13:00,210.245,210.285,210.245,210.27,276800000.0
2008-01-18 05:14:00,210.27,210.27,210.165,210.165,235600000.0
2008-01-18 05:15:00,210.165,210.235,210.165,210.215,784300000.0
2008-01-18 05:16:00,210.215,210.245,210.165,210.175,607800000.0
2008-01-18 05:17:00,210.175,210.255,210.175,210.255,1043800000.0
2008-01-18 05:18:00,210.245,210.295,210.245,210.265,1557200000.0
2008-01-18 05:19:00,210.265,210.275,210.225,210.255,1042700000.0
2008-01-18 05:20:00,210.255,210.275,210.235,210.255,957800000.0
2008-01-18 05:21:00,210.255,210.275,210.215,210.245,650900000.0
2008-01-18 05:22:00,210.235,210.255,210.23,210.23,520700000.0
2008-01-18 05:23:00,210.23,210.245,210.215,210.235,345200000.0
2008-01-18 05:24:00,210.235,210.28,210.22,210.28,649000000.0
2008-01-18 05:25:00,210.28,210.31,210.28,210.285,198400000.0
2008-01-18 05:26:00,210.285,210.285,210.225,210.225,559600000.0
2008-01-18 05:27:00,210.225,210.26,210.225,210.235,491800000.0
2008-01-18 05:28:00,210.235,210.26,210.22,210.235,436100000.0
2008-01-18 05:29:00,210.235,210.255,210.22,210.235,520400000.0
2008-01-18 05:30:00,210.235,210.275,210.225,210.275,553300000.0
2008-01-18 05:31:00,210.275,210.335,210.265,210.31,408800000.0
2008-01-18 05:32:00,210.305,210.315,210.26,210.26,654800000.0
2008-01-18 05:33:00,210.265,210.295,210.25,210.265,634100000.0
2008-01-18 05:34:00,210.265,210.265,210.23,210.235,209100000.0
2008-01-18 05:35:00,210.235,210.235,210.215,210.225,423500000.0
2008-01-18 05:36:00,210.225,210.235,210.18,210.23,294800000.0
2008-01-18 05:37:00,210.235,210.35,210.225,210.35,320600000.0
2008-01-18 05:38:00,210.35,210.38,210.24,210.255,208100000.0
2008-01-18 05:39:00,210.255,210.295,210.23,210.265,731200000.0
2008-01-18 05:40:00,210.265,210.445,210.265,210.405,647800000.0
2008-01-18 05:41:00,210.405,210.445,210.315,210.325,656200000.0
2008-01-18 05:42:00,210.325,210.375,210.305,210.345,480600000.0
2008-01-18 05:43:00,210.345,210.395,210.3,210.38,470399998.0
2008-01-18 05:44:00,210.385,210.455,210.38,210.435,420800000.0
2008-01-18 05:45:00,210.435,210.51,210.435,210.47,255200000.0
2008-01-18 05:46:00,210.47,210.47,210.38,210.415,270700000.0
2008-01-18 05:47:00,210.415,210.435,210.38,210.415,333300000.0
2008-01-18 05:48:00,210.415,210.445,210.415,210.445,206000000.0
2008-01-18 05:49:00,210.445,210.455,210.415,210.425,236800000.0
2008-01-18 05:50:00,210.425,210.56,210.425,210.545,349000000.0
2008-01-18 05:51:00,210.535,210.555,210.455,210.525,346100000.0
2008-01-18 05:52:00,210.525,210.595,210.51,210.595,322500000.0
2008-01-18 05:53:00,210.595,210.605,210.56,210.58,330800000.0
2008-01-18 05:54:00,210.575,210.685,210.565,210.635,320800000.0
2008-01-18 05:55:00,210.64,210.755,210.57,210.75,508600000.0
2008-01-18 05:56:00,210.75,210.795,210.725,210.795,493700000.0
2008-01-18 05:57:00,210.795,210.81,210.77,210.795,208300000.0
2008-01-18 05:58:00,210.795,210.835,210.77,210.785,682300000.0
2008-01-18 05:59:00,210.785,210.815,210.675,210.685,597300000.0
2008-01-18 06:00:00,210.685,210.795,210.665,210.745,578600000.0
2008-01-18 06:01:00,210.75,210.815,210.74,210.775,374500000.0
2008-01-18 06:02:00,210.775,210.795,210.62,210.625,352300000.0
2008-01-18 06:03:00,210.625,210.695,210.625,210.685,210600000.0
2008-01-18 06:04:00,210.685,210.685,210.635,210.64,1018700002.0
2008-01-18 06:05:00,210.645,210.655,210.59,210.605,583200000.0
2008-01-18 06:06:00,210.605,210.615,210.58,210.6,523200000.0
2008-01-18 06:07:00,210.6,210.695,210.595,210.665,747400000.0
2008-01-18 06:08:00,210.665,210.665,210.625,210.65,467900000.0
2008-01-18 06:09:00,210.65,210.7,210.65,210.675,292600000.0
2008-01-18 06:10:00,210.675,210.685,210.645,210.665,486000000.0
2008-01-18 06:11:00,210.665,210.685,210.65,210.665,597200000.0
2008-01-18 06:12:00,210.665,210.675,210.645,210.67,481200000.0
2008-01-18 06:13:00,210.675,210.675,210.65,210.655,353800000.0
2008-01-18 06:14:00,210.655,210.66,210.655,210.655,266400000.0
2008-01-18 06:15:00,210.655,210.665,210.63,210.655,266400000.0
2008-01-18 06:16:00,210.655,210.685,210.645,210.685,191000000.0
2008-01-18 06:17:00,210.685,210.745,210.685,210.695,321200000.0
2008-01-18 06:18:00,210.7,210.725,210.69,210.715,293700000.0
2008-01-18 06:19:00,210.715,210.725,210.695,210.725,214600000.0
2008-01-18 06:20:00,210.725,210.825,210.705,210.815,317400000.0
2008-01-18 06:21:00,210.825,210.915,210.81,210.845,429300000.0
2008-01-18 06:22:00,210.845,210.92,210.845,210.915,863700000.0
2008-01-18 06:23:00,210.915,210.935,210.835,210.865,212900000.0
2008-01-18 06:24:00,210.865,210.915,210.845,210.875,528000000.0
2008-01-18 06:25:00,210.905,210.935,210.865,210.885,694900000.0
2008-01-18 06:26:00,210.865,210.885,210.775,210.775,732800000.0
2008-01-18 06:27:00,210.775,210.835,210.75,210.805,588100000.0
2008-01-18 06:28:00,210.805,210.915,210.805,210.895,488000000.0
2008-01-18 06:29:00,210.875,210.925,210.835,210.865,361300000.0
2008-01-18 06:30:00,210.855,210.915,210.835,210.875,533900000.0
2008-01-18 06:31:00,210.875,210.905,210.85,210.875,270400000.0
2008-01-18 06:32:00,210.87,210.875,210.755,210.755,300700000.0
2008-01-18 06:33:00,210.755,210.785,210.705,210.78,215500000.0
2008-01-18 06:34:00,210.78,210.875,210.775,210.845,391200000.0
2008-01-18 06:35:00,210.845,210.875,210.825,210.865,578900000.0
2008-01-18 06:36:00,210.855,210.875,210.815,210.875,393400000.0
2008-01-18 06:37:00,210.875,210.875,210.855,210.855,545400000.0
2008-01-18 06:38:00,210.855,210.875,210.825,210.835,535300000.0
2008-01-18 06:39:00,210.835,210.855,210.825,210.855,532400000.0
2008-01-18 06:40:00,210.855,210.885,210.825,210.835,573700000.0
2008-01-18 06:41:00,210.835,210.835,210.79,210.815,875200000.0
2008-01-18 06:42:00,210.815,210.845,210.815,210.825,1369500000.0
2008-01-18 06:43:00,210.825,210.855,210.785,210.815,1404400019.0
2008-01-18 06:44:00,210.805,210.915,210.805,210.905,917100000.0
2008-01-18 06:45:00,210.905,210.905,210.835,210.855,630200000.0
2008-01-18 06:46:00,210.855,210.915,210.805,210.915,538400000.0
2008-01-18 06:47:00,210.915,210.915,210.835,210.875,562500000.0
2008-01-18 06:48:00,210.875,210.875,210.81,210.85,409500000.0
2008-01-18 06:49:00,210.85,210.865,210.815,210.82,531000000.0
2008-01-18 06:50:00,210.825,210.865,210.82,210.85,596600000.0
2008-01-18 06:51:00,210.85,210.865,210.845,210.845,284300000.0
2008-01-18 06:52:00,210.845,210.865,210.825,210.845,288500000.0
2008-01-18 06:53:00,210.845,210.885,210.84,210.875,442600000.0
2008-01-18 06:54:00,210.875,211.015,210.865,210.985,380200000.0
2008-01-18 06:55:00,210.975,210.975,210.865,210.875,749899999.0
2008-01-18 06:56:00,210.875,210.895,210.845,210.895,576700000.0
2008-01-18 06:57:00,210.895,210.915,210.84,210.84,317800000.0
2008-01-18 06:58:00,210.84,210.87,210.82,210.865,232600000.0
2008-01-18 06:59:00,210.865,210.865,210.775,210.795,224600000.0
2008-01-18 07:00:00,210.795,210.825,210.785,210.805,364800000.0
2008-01-18 07:01:00,210.78,210.825,210.76,210.8,947400000.0
2008-01-18 07:02:00,210.8,210.81,210.78,210.79,135600000.0
2008-01-18 07:03:00,210.79,210.81,210.765,210.795,194000000.0
2008-01-18 07:04:00,210.795,210.81,210.665,210.665,296100000.0
2008-01-18 07:05:00,210.635,210.645,210.41,210.485,296300000.0
2008-01-18 07:06:00,210.485,210.49,210.405,210.425,270200000.0
2008-01-18 07:07:00,210.425,210.465,210.4,210.465,260000000.0
2008-01-18 07:08:00,210.465,210.535,210.45,210.535,256100000.0
2008-01-18 07:09:00,210.535,210.575,210.53,210.575,172500000.0
2008-01-18 07:10:00,210.575,210.685,210.575,210.685,348000000.0
2008-01-18 07:11:00,210.68,210.725,210.665,210.67,382700000.0
2008-01-18 07:12:00,210.665,210.7,210.655,210.67,237800000.0
2008-01-18 07:13:00,210.67,210.765,210.67,210.715,705900000.0
2008-01-18 07:14:00,210.705,210.735,210.685,210.715,556000000.0
2008-01-18 07:15:00,210.715,210.745,210.685,210.725,321600000.0
2008-01-18 07:16:00,210.715,210.735,210.65,210.675,348400000.0
2008-01-18 07:17:00,210.675,210.675,210.64,210.65,230700000.0
2008-01-18 07:18:00,210.65,210.695,210.65,210.68,251800000.0
2008-01-18 07:19:00,210.68,210.68,210.655,210.675,213900000.0
2008-01-18 07:20:00,210.675,210.705,210.67,210.7,254100000.0
2008-01-18 07:21:00,210.705,210.78,210.7,210.725,270600000.0
2008-01-18 07:22:00,210.725,210.745,210.715,210.745,176000000.0
2008-01-18 07:23:00,210.745,210.76,210.715,210.76,212200000.0
2008-01-18 07:24:00,210.76,210.76,210.735,210.755,167500000.0
2008-01-18 07:25:00,210.755,210.795,210.715,210.735,281500000.0
2008-01-18 07:26:00,210.735,210.785,210.73,210.765,305100000.0
2008-01-18 07:27:00,210.77,210.815,210.77,210.795,406900000.0
2008-01-18 07:28:00,210.795,210.815,210.775,210.815,375700000.0
2008-01-18 07:29:00,210.815,210.845,210.795,210.815,351300000.0
2008-01-18 07:30:00,210.825,210.875,210.765,210.855,854899999.0
2008-01-18 07:31:00,210.865,210.87,210.825,210.855,236700000.0
2008-01-18 07:32:00,210.855,210.86,210.715,210.735,181800000.0
2008-01-18 07:33:00,210.735,210.745,210.655,210.665,113400000.0
2008-01-18 07:34:00,210.665,210.665,210.63,210.655,195900000.0
2008-01-18 07:35:00,210.655,210.685,210.615,210.635,182700000.0
2008-01-18 07:36:00,210.635,210.645,210.575,210.575,150100000.0
2008-01-18 07:37:00,210.575,210.575,210.465,210.505,303000000.0
2008-01-18 07:38:00,210.505,210.525,210.425,210.465,609400001.0
2008-01-18 07:39:00,210.475,210.485,210.44,210.455,570900000.0
2008-01-18 07:40:00,210.455,210.46,210.35,210.385,480500000.0
2008-01-18 07:41:00,210.405,210.495,210.4,210.495,434800000.0
2008-01-18 07:42:00,210.495,210.555,210.485,210.485,278100000.0
2008-01-18 07:43:00,210.485,210.515,210.415,210.465,277000000.0
2008-01-18 07:44:00,210.465,210.47,210.425,210.465,302600000.0
2008-01-18 07:45:00,210.465,210.485,210.45,210.47,243400000.0
2008-01-18 07:46:00,210.47,210.485,210.46,210.46,334500000.0
2008-01-18 07:47:00,210.465,210.47,210.445,210.455,163200000.0
2008-01-18 07:48:00,210.455,210.495,210.455,210.495,154100000.0
2008-01-18 07:49:00,210.495,210.515,210.475,210.485,314100000.0
2008-01-18 07:50:00,210.485,210.515,210.455,210.495,455900000.0
2008-01-18 07:51:00,210.505,210.56,210.485,210.535,432900000.0
2008-01-18 07:52:00,210.535,210.575,210.53,210.565,170600000.0
2008-01-18 07:53:00,210.565,210.575,210.51,210.52,186100000.0
2008-01-18 07:54:00,210.52,210.52,210.425,210.425,238400000.0
2008-01-18 07:55:00,210.415,210.425,210.315,210.395,595500000.0
2008-01-18 07:56:00,210.395,210.4,210.375,210.375,47500000.0
2008-01-18 07:57:00,210.375,210.4,210.355,210.385,123900000.0
2008-01-18 07:58:00,210.385,210.475,210.385,210.45,269700000.0
2008-01-18 07:59:00,210.45,210.48,210.45,210.475,137400000.0
2008-01-18 08:00:00,210.475,210.49,210.42,210.42,175900000.0
2008-01-18 08:01:00,210.42,210.515,210.41,210.465,420300000.0
2008-01-18 08:02:00,210.46,210.485,210.45,210.455,118500000.0
2008-01-18 08:03:00,210.455,210.48,210.455,210.465,46700000.0
2008-01-18 08:04:00,210.465,210.505,210.46,210.485,92800000.0
2008-01-18 08:05:00,210.49,210.505,210.485,210.5,70900000.0
2008-01-18 08:06:00,210.5,210.55,210.5,210.535,99000000.0
2008-01-18 08:07:00,210.535,210.535,210.51,210.52,49900000.0
2008-01-18 08:08:00,210.52,210.52,210.465,210.485,117100000.0
2008-01-18 08:09:00,210.485,210.495,210.47,210.475,269200000.0
2008-01-18 08:10:00,210.475,210.475,210.435,210.455,223400000.0
2008-01-18 08:11:00,210.445,210.445,210.4,210.41,152000000.0
2008-01-18 08:12:00,210.4,210.485,210.4,210.47,271600000.0
2008-01-18 08:13:00,210.47,210.545,210.425,210.425,446500000.0
2008-01-18 08:14:00,210.435,210.455,210.405,210.445,482400000.0
2008-01-18 08:15:00,210.445,210.475,210.41,210.435,269200000.0
2008-01-18 08:16:00,210.435,210.455,210.395,210.445,275400000.0
2008-01-18 08:17:00,210.445,210.54,210.445,210.505,290100000.0
2008-01-18 08:18:00,210.515,210.645,210.495,210.625,294500000.0
2008-01-18 08:19:00,210.625,210.655,210.59,210.635,311600000.0
2008-01-18 08:20:00,210.635,210.725,210.635,210.69,243100000.0
2008-01-18 08:21:00,210.695,210.735,210.685,210.735,157100000.0
2008-01-18 08:22:00,210.735,210.815,210.705,210.775,215100000.0
2008-01-18 08:23:00,210.775,210.815,210.77,210.8,141900000.0
2008-01-18 08:24:00,210.8,210.835,210.78,210.835,234700000.0
2008-01-18 08:25:00,210.835,210.865,210.825,210.85,231700000.0
2008-01-18 08:26:00,210.85,210.9,210.835,210.9,163200000.0
2008-01-18 08:27:00,210.9,210.9,210.85,210.875,147500000.0
2008-01-18 08:28:00,210.895,210.975,210.865,210.955,268800000.0
2008-01-18 08:29:00,210.965,211.145,210.965,211.05,881099998.0
2008-01-18 08:30:00,211.05,211.055,210.915,211.025,654900000.0
2008-01-18 08:31:00,211.025,211.025,210.935,210.96,180000000.0
2008-01-18 08:32:00,210.955,211.055,210.955,210.985,389100000.0
2008-01-18 08:33:00,210.985,211.065,210.965,211.015,220700000.0
2008-01-18 08:34:00,211.015,211.065,210.995,210.995,837499998.0
2008-01-18 08:35:00,210.995,211.01,210.915,210.925,748000000.0
2008-01-18 08:36:00,210.925,210.965,210.89,210.89,547600000.0
2008-01-18 08:37:00,210.89,210.95,210.84,210.93,670400000.0
2008-01-18 08:38:00,210.93,210.985,210.905,210.94,569400000.0
2008-01-18 08:39:00,210.94,211.01,210.94,210.995,506500000.0
2008-01-18 08:40:00,210.995,211.03,210.985,211.025,351300000.0
2008-01-18 08:41:00,211.025,211.04,210.945,210.96,1244400013.0
2008-01-18 08:42:00,210.95,211.045,210.945,211.04,789900000.0
2008-01-18 08:43:00,211.04,211.045,210.945,211.015,969600000.0
2008-01-18 08:44:00,211.015,211.075,211.01,211.055,373600000.0
2008-01-18 08:45:00,211.055,211.125,211.015,211.015,743800000.0
2008-01-18 08:46:00,211.015,211.075,210.955,211.025,508900000.0
2008-01-18 08:47:00,211.03,211.115,210.995,211.015,569500000.0
2008-01-18 08:48:00,211.015,211.015,210.955,210.97,187600000.0
2008-01-18 08:49:00,210.97,211.075,210.955,211.065,450300000.0
2008-01-18 08:50:00,211.065,211.085,211.055,211.08,279400000.0
2008-01-18 08:51:00,211.095,211.115,211.045,211.055,302500000.0
2008-01-18 08:52:00,211.055,211.115,211.025,211.105,632000000.0
2008-01-18 08:53:00,211.105,211.145,211.095,211.125,524300000.0
2008-01-18 08:54:00,211.125,211.175,211.035,211.065,988400000.0
2008-01-18 08:55:00,211.065,211.155,211.055,211.155,449700000.0
2008-01-18 08:56:00,211.135,211.19,211.115,211.185,223200000.0
2008-01-18 08:57:00,211.185,211.205,211.155,211.175,301800000.0
2008-01-18 08:58:00,211.185,211.185,211.14,211.145,209500000.0
2008-01-18 08:59:00,211.145,211.185,211.115,211.18,368800000.0
2008-01-18 09:00:00,211.18,211.185,211.115,211.115,422400000.0
2008-01-18 09:01:00,211.12,211.14,211.095,211.115,951200000.0
2008-01-18 09:02:00,211.12,211.155,211.105,211.105,575300000.0
2008-01-18 09:03:00,211.105,211.155,211.085,211.125,699500000.0
2008-01-18 09:04:00,211.125,211.125,211.05,211.095,574100000.0
2008-01-18 09:05:00,211.095,211.2,211.095,211.19,417900000.0
2008-01-18 09:06:00,211.19,211.425,211.17,211.415,435600000.0
2008-01-18 09:07:00,211.405,211.435,211.365,211.38,635400000.0
2008-01-18 09:08:00,211.38,211.485,211.37,211.465,316800000.0
2008-01-18 09:09:00,211.465,211.5,211.445,211.45,277600000.0
2008-01-18 09:10:00,211.45,211.495,211.43,211.495,344100000.0
2008-01-18 09:11:00,211.495,211.51,211.445,211.455,134100000.0
2008-01-18 09:12:00,211.455,211.47,211.425,211.455,158900000.0
2008-01-18 09:13:00,211.46,211.46,211.385,211.405,166600000.0
2008-01-18 09:14:00,211.415,211.435,211.37,211.385,224800000.0
2008-01-18 09:15:00,211.385,211.395,211.335,211.36,222000000.0
2008-01-18 09:16:00,211.355,211.37,211.34,211.35,105800000.0
2008-01-18 09:17:00,211.35,211.355,211.285,211.34,126400000.0
2008-01-18 09:18:00,211.34,211.365,211.315,211.335,193500000.0
2008-01-18 09:19:00,211.335,211.36,211.325,211.325,135600000.0
2008-01-18 09:20:00,211.32,211.345,211.285,211.305,192400000.0
2008-01-18 09:21:00,211.305,211.35,211.29,211.29,145100000.0
2008-01-18 09:22:00,211.285,211.325,211.275,211.325,206900000.0
2008-01-18 09:23:00,211.325,211.36,211.305,211.345,188200000.0
2008-01-18 09:24:00,211.345,211.345,211.295,211.3,160200000.0
2008-01-18 09:25:00,211.3,211.35,211.295,211.315,206700000.0
2008-01-18 09:26:00,211.32,211.33,211.305,211.315,122800000.0
2008-01-18 09:27:00,211.315,211.335,211.305,211.325,141700000.0
2008-01-18 09:28:00,211.325,211.37,211.315,211.37,154000000.0
2008-01-18 09:29:00,211.37,211.43,211.345,211.415,132900000.0
2008-01-18 09:30:00,211.415,211.45,211.38,211.445,116600000.0
2008-01-18 09:31:00,211.44,211.46,211.41,211.41,124500000.0
2008-01-18 09:32:00,211.42,211.445,211.41,211.42,112500000.0
2008-01-18 09:33:00,211.43,211.46,211.41,211.45,149800000.0
2008-01-18 09:34:00,211.45,211.53,211.4,211.53,106300000.0
2008-01-18 09:35:00,211.545,211.545,211.48,211.5,115200000.0
2008-01-18 09:36:00,211.515,211.515,211.365,211.425,415400000.0
2008-01-18 09:37:00,211.415,211.415,211.235,211.275,612800000.0
2008-01-18 09:38:00,211.29,211.355,211.28,211.34,204900000.0
2008-01-18 09:39:00,211.345,211.365,211.31,211.325,216600000.0
2008-01-18 09:40:00,211.32,211.325,211.27,211.28,168800000.0
2008-01-18 09:41:00,211.28,211.305,211.15,211.165,230800000.0
2008-01-18 09:42:00,211.16,211.225,211.15,211.205,407800000.0
2008-01-18 09:43:00,211.205,211.205,211.13,211.15,356000000.0
2008-01-18 09:44:00,211.15,211.2,211.135,211.2,214700000.0
2008-01-18 09:45:00,211.2,211.235,211.18,211.225,293200000.0
2008-01-18 09:46:00,211.225,211.245,211.215,211.245,124600000.0
2008-01-18 09:47:00,211.245,211.255,211.205,211.215,141200000.0
2008-01-18 09:48:00,211.215,211.255,211.215,211.235,386800000.0
2008-01-18 09:49:00,211.23,211.23,211.195,211.225,349900000.0
2008-01-18 09:50:00,211.225,211.245,211.225,211.23,132700000.0
2008-01-18 09:51:00,211.23,211.23,211.165,211.195,356200000.0
2008-01-18 09:52:00,211.175,211.22,211.175,211.205,373200000.0
2008-01-18 09:53:00,211.215,211.215,211.175,211.2,237599999.0
2008-01-18 09:54:00,211.195,211.225,211.19,211.215,337500000.0
2008-01-18 09:55:00,211.215,211.225,211.185,211.22,178300000.0
2008-01-18 09:56:00,211.215,211.225,211.175,211.175,286100000.0
2008-01-18 09:57:00,211.185,211.205,211.17,211.205,180800000.0
2008-01-18 09:58:00,211.21,211.255,211.185,211.23,252000000.0
2008-01-18 09:59:00,211.235,211.235,211.135,211.185,525800000.0
2008-01-18 10:00:00,211.185,211.255,211.17,211.225,405000000.0
2008-01-18 10:01:00,211.225,211.235,211.075,211.075,323900000.0
2008-01-18 10:02:00,211.07,211.07,210.945,210.99,460800001.0
2008-01-18 10:03:00,210.99,211.045,210.975,211.01,295100000.0
2008-01-18 10:04:00,211.01,211.025,210.965,210.995,161700000.0
2008-01-18 10:05:00,210.995,210.995,210.875,210.88,315600000.0
2008-01-18 10:06:00,210.885,210.945,210.875,210.9,272100000.0
2008-01-18 10:07:00,210.905,210.935,210.88,210.88,378975000.0
2008-01-18 10:08:00,210.88,210.91,210.82,210.85,333600000.0
2008-01-18 10:09:00,210.845,210.855,210.805,210.805,171100000.0
2008-01-18 10:10:00,210.805,210.925,210.775,210.88,565200000.0
2008-01-18 10:11:00,210.88,210.895,210.76,210.76,749600000.0
2008-01-18 10:12:00,210.765,210.79,210.715,210.725,495900000.0
2008-01-18 10:13:00,210.715,210.745,210.685,210.72,351900000.0
2008-01-18 10:14:00,210.72,210.725,210.505,210.595,448100000.0
2008-01-18 10:15:00,210.595,210.605,210.355,210.355,549700000.0
2008-01-18 10:16:00,210.355,210.49,210.335,210.49,746600000.0
2008-01-18 10:17:00,210.49,210.575,210.445,210.565,532500000.0
2008-01-18 10:18:00,210.575,210.63,210.54,210.595,468000000.0
2008-01-18 10:19:00,210.6,210.645,210.6,210.645,232500000.0
2008-01-18 10:20:00,210.645,210.68,210.63,210.645,474200000.0
2008-01-18 10:21:00,210.645,210.74,210.635,210.695,865000002.0
2008-01-18 10:22:00,210.695,210.725,210.685,210.705,707800000.0
2008-01-18 10:23:00,210.7,210.78,210.665,210.78,498300000.0
2008-01-18 10:24:00,210.78,210.87,210.76,210.87,440700000.0
2008-01-18 10:25:00,210.875,210.985,210.83,210.905,602099999.0
2008-01-18 10:26:00,210.905,210.965,210.865,210.93,830999999.0
2008-01-18 10:27:00,210.935,210.99,210.92,210.93,488000000.0
2008-01-18 10:28:00,210.935,210.935,210.795,210.795,465300001.0
2008-01-18 10:29:00,210.795,210.81,210.69,210.745,585100000.0
2008-01-18 10:30:00,210.75,210.75,210.68,210.685,406700000.0
2008-01-18 10:31:00,210.685,210.685,210.64,210.685,271100000.0
2008-01-18 10:32:00,210.685,210.725,210.665,210.715,327500000.0
2008-01-18 10:33:00,210.715,210.875,210.69,210.855,355399999.0
2008-01-18 10:34:00,210.855,210.855,210.8,210.815,151600000.0
2008-01-18 10:35:00,210.815,210.85,210.755,210.845,303800000.0
2008-01-18 10:36:00,210.845,210.855,210.815,210.815,181800000.0
2008-01-18 10:37:00,210.815,210.815,210.755,210.755,131200000.0
2008-01-18 10:38:00,210.755,210.78,210.74,210.77,142400000.0
2008-01-18 10:39:00,210.77,210.825,210.765,210.81,136000000.0
2008-01-18 10:40:00,210.81,210.81,210.76,210.78,129600000.0
2008-01-18 10:41:00,210.78,210.835,210.775,210.8,243900000.0
2008-01-18 10:42:00,210.805,210.815,210.725,210.745,318400000.0
2008-01-18 10:43:00,210.745,210.805,210.73,210.74,229100000.0
2008-01-18 10:44:00,210.74,210.815,210.715,210.78,436700000.0
2008-01-18 10:45:00,210.78,210.82,210.77,210.79,292600000.0
2008-01-18 10:46:00,210.79,210.815,210.71,210.76,352300000.0
2008-01-18 10:47:00,210.76,210.775,210.715,210.725,272800000.0
2008-01-18 10:48:00,210.725,210.765,210.705,210.715,401800000.0
2008-01-18 10:49:00,210.725,210.75,210.685,210.705,256200000.0
2008-01-18 10:50:00,210.705,210.72,210.685,210.705,270600000.0
2008-01-18 10:51:00,210.705,210.725,210.675,210.69,245500000.0
2008-01-18 10:52:00,210.695,210.735,210.655,210.72,465400000.0
2008-01-18 10:53:00,210.72,210.8,210.715,210.8,532800000.0
2008-01-18 10:54:00,210.795,210.805,210.735,210.76,197900000.0
2008-01-18 10:55:00,210.76,210.77,210.725,210.77,327600000.0
2008-01-18 10:56:00,210.77,210.77,210.685,210.7,404400000.0
2008-01-18 10:57:00,210.7,210.725,210.685,210.705,463900000.0
2008-01-18 10:58:00,210.705,210.755,210.695,210.75,349700000.0
2008-01-18 10:59:00,210.75,210.845,210.725,210.795,361700000.0
2008-01-18 11:00:00,210.795,210.805,210.77,210.775,265400000.0
2008-01-18 11:01:00,210.775,210.87,210.76,210.825,334700000.0
2008-01-18 11:02:00,210.825,210.875,210.82,210.845,825000000.0
2008-01-18 11:03:00,210.835,210.895,210.835,210.86,347900000.0
2008-01-18 11:04:00,210.86,210.88,210.835,210.845,507400000.0
2008-01-18 11:05:00,210.845,210.925,210.845,210.915,530700000.0
2008-01-18 11:06:00,210.905,210.915,210.875,210.875,220600000.0
2008-01-18 11:07:00,210.875,210.885,210.83,210.85,138700000.0
2008-01-18 11:08:00,210.85,210.85,210.765,210.8,217400000.0
2008-01-18 11:09:00,210.8,210.875,210.78,210.805,350200000.0
2008-01-18 11:10:00,210.805,210.875,210.795,210.845,427000000.0
2008-01-18 11:11:00,210.845,210.855,210.82,210.855,394100000.0
2008-01-18 11:12:00,210.855,210.925,210.805,210.925,326500000.0
2008-01-18 11:13:00,210.905,210.91,210.795,210.805,404700000.0
2008-01-18 11:14:00,210.805,211.065,210.795,210.905,814799998.0
2008-01-18 11:15:00,210.905,210.975,210.755,210.755,918100000.0
2008-01-18 11:16:00,210.755,210.795,210.745,210.775,825700001.0
2008-01-18 11:17:00,210.77,210.78,210.695,210.705,874799999.0
2008-01-18 11:18:00,210.705,210.725,210.64,210.685,850600003.0
2008-01-18 11:19:00,210.675,210.725,210.645,210.655,1117699998.0
2008-01-18 11:20:00,210.645,210.655,210.575,210.605,845899997.0
2008-01-18 11:21:00,210.605,210.685,210.605,210.655,386100000.0
2008-01-18 11:22:00,210.655,210.835,210.645,210.825,444100000.0
2008-01-18 11:23:00,210.825,210.835,210.765,210.77,430100000.0
2008-01-18 11:24:00,210.775,210.775,210.705,210.745,316500000.0
2008-01-18 11:25:00,210.745,210.745,210.7,210.73,468700000.0
2008-01-18 11:26:00,210.725,210.79,210.725,210.77,251100000.0
2008-01-18 11:27:00,210.77,210.81,210.75,210.79,363899999.0
2008-01-18 11:28:00,210.785,210.815,210.605,210.685,565100000.0
2008-01-18 11:29:00,210.685,210.835,210.655,210.795,739100000.0
2008-01-18 11:30:00,210.795,210.795,210.005,210.015,1588999998.0
2008-01-18 11:31:00,210.015,210.035,209.865,209.96,671500000.0
2008-01-18 11:32:00,209.96,210.065,209.925,210.035,568200000.0
2008-01-18 11:33:00,210.03,210.055,209.905,210.005,528699999.0
2008-01-18 11:34:00,210.015,210.06,209.905,209.925,823400000.0
2008-01-18 11:35:00,209.935,209.945,209.825,209.835,629300000.0
2008-01-18 11:36:00,209.835,209.93,209.8,209.905,671800000.0
2008-01-18 11:37:00,209.895,209.925,209.785,209.825,1292300000.0
2008-01-18 11:38:00,209.83,209.86,209.795,209.815,530800000.0
2008-01-18 11:39:00,209.81,209.865,209.795,209.865,669100000.0
2008-01-18 11:40:00,209.865,209.975,209.855,209.965,380200000.0
2008-01-18 11:41:00,209.955,209.985,209.82,209.845,853499998.0
2008-01-18 11:42:00,209.845,209.895,209.81,209.885,615100001.0
2008-01-18 11:43:00,209.885,209.885,209.785,209.81,570000000.0
2008-01-18 11:44:00,209.81,209.86,209.785,209.85,464700000.0
2008-01-18 11:45:00,209.85,209.86,209.765,209.815,356900000.0
2008-01-18 11:46:00,209.815,209.87,209.625,209.64,436000000.0
2008-01-18 11:47:00,209.635,209.665,209.56,209.635,503800000.0
2008-01-18 11:48:00,209.635,209.645,209.595,209.6,574400000.0
2008-01-18 11:49:00,209.6,209.63,209.5,209.505,618300000.0
2008-01-18 11:50:00,209.495,209.535,209.475,209.485,403100000.0
2008-01-18 11:51:00,209.485,209.585,209.485,209.555,600500000.0
2008-01-18 11:52:00,209.565,209.64,209.56,209.59,364100000.0
2008-01-18 11:53:00,209.59,209.6,209.5,209.555,476300000.0
2008-01-18 11:54:00,209.555,209.625,209.54,209.625,451700000.0
2008-01-18 11:55:00,209.625,209.675,209.535,209.545,468200000.0
2008-01-18 11:56:00,209.535,209.605,209.515,209.585,398700000.0
2008-01-18 11:57:00,209.585,209.615,209.535,209.555,506400000.0
2008-01-18 11:58:00,209.555,209.615,209.535,209.585,569100000.0
2008-01-18 11:59:00,209.585,209.775,209.565,209.775,532500000.0
2008-01-18 12:00:00,209.785,209.815,209.74,209.78,1225199997.0
2008-01-18 12:01:00,209.78,209.81,209.715,209.745,638299999.0
2008-01-18 12:02:00,209.745,209.745,209.68,209.735,480310000.0
2008-01-18 12:03:00,209.735,209.785,209.725,209.765,456100000.0
2008-01-18 12:04:00,209.765,209.775,209.735,209.755,487700000.0
2008-01-18 12:05:00,209.755,209.79,209.72,209.79,424511000.0
2008-01-18 12:06:00,209.785,209.795,209.69,209.705,744300000.0
2008-01-18 12:07:00,209.705,209.725,209.675,209.71,793300000.0
2008-01-18 12:08:00,209.715,209.765,209.715,209.76,482900000.0
2008-01-18 12:09:00,209.765,209.805,209.745,209.805,433900000.0
2008-01-18 12:10:00,209.805,209.865,209.795,209.845,499500000.0
2008-01-18 12:11:00,209.845,209.895,209.825,209.845,469800000.0
2008-01-18 12:12:00,209.825,209.925,209.825,209.925,959300000.0
2008-01-18 12:13:00,209.925,209.945,209.865,209.885,703000000.0
2008-01-18 12:14:00,209.885,209.985,209.885,209.905,530000000.0
2008-01-18 12:15:00,209.905,209.925,209.885,209.885,413800000.0
2008-01-18 12:16:00,209.885,209.895,209.845,209.895,575600001.0
2008-01-18 12:17:00,209.895,209.905,209.825,209.865,711399999.0
2008-01-18 12:18:00,209.865,209.895,209.815,209.84,417000000.0
2008-01-18 12:19:00,209.845,209.94,209.835,209.895,429600000.0
2008-01-18 12:20:00,209.9,209.945,209.825,209.835,610400000.0
2008-01-18 12:21:00,209.835,209.865,209.835,209.865,130700000.0
2008-01-18 12:22:00,209.865,209.895,209.845,209.845,187200000.0
2008-01-18 12:23:00,209.845,209.905,209.825,209.875,336100000.0
2008-01-18 12:24:00,209.875,209.925,209.835,209.88,433900000.0
2008-01-18 12:25:00,209.88,210.06,209.875,209.995,466700000.0
2008-01-18 12:26:00,209.995,210.0,209.935,209.995,574200000.0
2008-01-18 12:27:00,209.995,210.035,209.985,210.02,301700000.0
2008-01-18 12:28:00,210.01,210.025,209.955,209.955,334500000.0
2008-01-18 12:29:00,209.965,210.21,209.935,210.16,381400000.0
2008-01-18 12:30:00,210.16,210.175,210.085,210.105,397900000.0
2008-01-18 12:31:00,210.105,210.26,210.07,210.24,672700000.0
2008-01-18 12:32:00,210.24,210.25,210.205,210.235,553100000.0
2008-01-18 12:33:00,210.235,210.275,210.225,210.245,379200000.0
2008-01-18 12:34:00,210.245,210.26,210.215,210.25,245100000.0
2008-01-18 12:35:00,210.25,210.425,210.23,210.41,430100000.0
2008-01-18 12:36:00,210.405,210.435,210.34,210.425,987500000.0
2008-01-18 12:37:00,210.415,210.56,210.41,210.445,734900000.0
2008-01-18 12:38:00,210.43,210.545,210.4,210.495,412100000.0
2008-01-18 12:39:00,210.495,210.53,210.435,210.465,424700000.0
2008-01-18 12:40:00,210.465,210.505,210.445,210.465,624500000.0
2008-01-18 12:41:00,210.46,210.485,210.41,210.47,534300000.0
2008-01-18 12:42:00,210.47,210.565,210.43,210.555,515700000.0
2008-01-18 12:43:00,210.555,210.605,210.455,210.485,573200000.0
2008-01-18 12:44:00,210.485,210.695,210.475,210.645,672759999.0
2008-01-18 12:45:00,210.645,210.665,210.525,210.535,676800000.0
2008-01-18 12:46:00,210.525,210.585,210.505,210.52,592000000.0
2008-01-18 12:47:00,210.52,210.545,210.48,210.515,659800001.0
2008-01-18 12:48:00,210.51,210.545,210.505,210.505,437100000.0
2008-01-18 12:49:00,210.505,210.52,210.465,210.465,475700000.0
2008-01-18 12:50:00,210.475,210.475,210.345,210.345,1016700001.0
2008-01-18 12:51:00,210.345,210.35,210.255,210.265,716600000.0
2008-01-18 12:52:00,210.265,210.405,210.245,210.365,609900000.0
2008-01-18 12:53:00,210.365,210.37,210.3,210.335,527400000.0
2008-01-18 12:54:00,210.315,210.355,210.28,210.305,813400000.0
2008-01-18 12:55:00,210.305,210.365,210.285,210.345,491100000.0
2008-01-18 12:56:00,210.345,210.43,210.33,210.345,608900000.0
2008-01-18 12:57:00,210.365,210.545,210.365,210.545,502800000.0
2008-01-18 12:58:00,210.555,210.585,210.44,210.445,516100000.0
2008-01-18 12:59:00,210.445,210.455,210.275,210.285,577600000.0
2008-01-18 13:00:00,210.285,210.375,210.235,210.365,446000000.0
2008-01-18 13:01:00,210.375,210.375,210.255,210.315,441500000.0
2008-01-18 13:02:00,210.31,210.325,210.19,210.325,742800000.0
2008-01-18 13:03:00,210.325,210.34,210.295,210.315,243800000.0
2008-01-18 13:04:00,210.315,210.325,210.285,210.295,294100000.0
2008-01-18 13:05:00,210.29,210.325,210.235,210.25,287200000.0
2008-01-18 13:06:00,210.255,210.335,210.235,210.33,397200000.0
2008-01-18 13:07:00,210.33,210.395,210.295,210.295,301400000.0
2008-01-18 13:08:00,210.295,210.295,210.225,210.255,300200000.0
2008-01-18 13:09:00,210.26,210.26,210.165,210.185,673400000.0
2008-01-18 13:10:00,210.185,210.225,210.175,210.195,470500000.0
2008-01-18 13:11:00,210.195,210.235,210.16,210.17,302400000.0
2008-01-18 13:12:00,210.17,210.22,210.115,210.145,753800001.0
2008-01-18 13:13:00,210.145,210.18,210.105,210.13,716200000.0
2008-01-18 13:14:00,210.13,210.16,210.115,210.14,554000000.0
2008-01-18 13:15:00,210.14,210.175,210.125,210.155,566400000.0
2008-01-18 13:16:00,210.165,210.225,210.165,210.205,493800000.0
2008-01-18 13:17:00,210.205,210.225,210.18,210.195,368100000.0
2008-01-18 13:18:00,210.19,210.195,210.155,210.17,423900000.0
2008-01-18 13:19:00,210.165,210.235,210.14,210.23,394800000.0
2008-01-18 13:20:00,210.235,210.26,210.22,210.26,310100000.0
2008-01-18 13:21:00,210.26,210.36,210.255,210.28,265400000.0
2008-01-18 13:22:00,210.28,210.375,210.28,210.355,205100000.0
2008-01-18 13:23:00,210.355,210.355,210.32,210.33,115600000.0
2008-01-18 13:24:00,210.33,210.335,210.21,210.215,232600000.0
2008-01-18 13:25:00,210.21,210.245,210.2,210.235,296200000.0
2008-01-18 13:26:00,210.235,210.295,210.23,210.24,447200000.0
2008-01-18 13:27:00,210.24,210.29,210.23,210.255,341500000.0
2008-01-18 13:28:00,210.255,210.255,210.165,210.17,303100000.0
2008-01-18 13:29:00,210.17,210.175,210.125,210.16,286400000.0
2008-01-18 13:30:00,210.16,210.2,210.145,210.155,381900000.0
2008-01-18 13:31:00,210.155,210.19,210.145,210.19,197500000.0
2008-01-18 13:32:00,210.19,210.275,210.185,210.275,216400000.0
2008-01-18 13:33:00,210.275,210.32,210.245,210.31,231700000.0
2008-01-18 13:34:00,210.31,210.335,210.205,210.335,321600000.0
2008-01-18 13:35:00,210.33,210.37,210.265,210.34,437400000.0
2008-01-18 13:36:00,210.335,210.395,210.265,210.395,438100000.0
2008-01-18 13:37:00,210.385,210.395,210.365,210.395,435800000.0
2008-01-18 13:38:00,210.395,210.405,210.355,210.365,571100004.0
2008-01-18 13:39:00,210.365,210.445,210.355,210.425,579700003.0
2008-01-18 13:40:00,210.425,210.45,210.405,210.445,370000000.0
2008-01-18 13:41:00,210.445,210.575,210.445,210.495,582000001.0
2008-01-18 13:42:00,210.495,210.585,210.48,210.54,882400000.0
2008-01-18 13:43:00,210.545,210.565,210.52,210.545,356700000.0
2008-01-18 13:44:00,210.535,210.585,210.525,210.56,329700000.0
2008-01-18 13:45:00,210.56,210.58,210.55,210.555,187300000.0
2008-01-18 13:46:00,210.56,210.58,210.535,210.545,401300000.0
2008-01-18 13:47:00,210.535,210.55,210.405,210.455,588500000.0
2008-01-18 13:48:00,210.46,210.55,210.435,210.55,579400000.0
2008-01-18 13:49:00,210.555,210.61,210.54,210.585,395100000.0
2008-01-18 13:50:00,210.585,210.7,210.58,210.65,508900002.0
2008-01-18 13:51:00,210.645,210.655,210.605,210.625,369600000.0
2008-01-18 13:52:00,210.625,210.64,210.485,210.485,401600000.0
2008-01-18 13:53:00,210.485,210.5,210.465,210.475,348800000.0
2008-01-18 13:54:00,210.475,210.485,210.415,210.435,288800000.0
2008-01-18 13:55:00,210.435,210.47,210.425,210.46,188300000.0
2008-01-18 13:56:00,210.46,210.465,210.325,210.33,301600000.0
2008-01-18 13:57:00,210.325,210.37,210.275,210.36,397600000.0
2008-01-18 13:58:00,210.35,210.35,210.315,210.345,325000000.0
2008-01-18 13:59:00,210.345,210.345,210.26,210.315,474200000.0
2008-01-18 14:00:00,210.315,210.335,210.265,210.285,419400000.0
2008-01-18 14:01:00,210.285,210.305,210.26,210.26,322600000.0
2008-01-18 14:02:00,210.26,210.405,210.26,210.375,647000000.0
2008-01-18 14:03:00,210.365,210.4,210.335,210.375,362200000.0
2008-01-18 14:04:00,210.375,210.375,210.295,210.315,277200000.0
2008-01-18 14:05:00,210.315,210.365,210.315,210.335,355000000.0
2008-01-18 14:06:00,210.335,210.355,210.295,210.305,276200000.0
2008-01-18 14:07:00,210.305,210.305,210.255,210.265,357200000.0
2008-01-18 14:08:00,210.265,210.285,210.255,210.285,227800000.0
2008-01-18 14:09:00,210.285,210.325,210.235,210.255,538200000.0
2008-01-18 14:10:00,210.235,210.275,210.195,210.255,382800000.0
2008-01-18 14:11:00,210.26,210.265,210.215,210.235,272200000.0
2008-01-18 14:12:00,210.235,210.245,210.185,210.185,283400000.0
2008-01-18 14:13:00,210.185,210.2,210.1,210.16,537700000.0
2008-01-18 14:14:00,210.165,210.255,210.16,210.22,503900000.0
2008-01-18 14:15:00,210.22,210.34,210.22,210.33,328400000.0
2008-01-18 14:16:00,210.33,210.33,210.285,210.325,294800000.0
2008-01-18 14:17:00,210.32,210.385,210.295,210.365,257500000.0
2008-01-18 14:18:00,210.375,210.415,210.375,210.39,198600000.0
2008-01-18 14:19:00,210.385,210.415,210.375,210.385,399700000.0
2008-01-18 14:20:00,210.375,210.395,210.36,210.395,322000000.0
2008-01-18 14:21:00,210.395,210.395,210.35,210.35,220300000.0
2008-01-18 14:22:00,210.365,210.365,210.335,210.335,411600000.0
2008-01-18 14:23:00,210.335,210.36,210.325,210.335,247100000.0
2008-01-18 14:24:00,210.335,210.38,210.335,210.38,388100000.0
2008-01-18 14:25:00,210.38,210.415,210.375,210.41,276600000.0
2008-01-18 14:26:00,210.415,210.445,210.41,210.44,215600000.0
2008-01-18 14:27:00,210.44,210.455,210.415,210.425,287700000.0
2008-01-18 14:28:00,210.425,210.485,210.415,210.445,579800000.0
2008-01-18 14:29:00,210.445,210.475,210.445,210.475,397500000.0
2008-01-18 14:30:00,210.475,210.51,210.465,210.495,413000000.0
2008-01-18 14:31:00,210.495,210.565,210.495,210.565,317800000.0
2008-01-18 14:32:00,210.565,210.595,210.525,210.555,472200000.0
2008-01-18 14:33:00,210.555,210.615,210.545,210.605,676500000.0
2008-01-18 14:34:00,210.615,210.625,210.57,210.595,543400000.0
2008-01-18 14:35:00,210.595,210.615,210.545,210.545,402800000.0
2008-01-18 14:36:00,210.555,210.605,210.545,210.6,383900000.0
2008-01-18 14:37:00,210.6,210.6,210.485,210.49,556800000.0
2008-01-18 14:38:00,210.49,210.565,210.485,210.555,337000000.0
2008-01-18 14:39:00,210.555,210.565,210.515,210.545,497700000.0
2008-01-18 14:40:00,210.545,210.665,210.515,210.625,421500001.0
2008-01-18 14:41:00,210.625,210.635,210.55,210.575,616800000.0
2008-01-18 14:42:00,210.585,210.605,210.44,210.47,580800000.0
2008-01-18 14:43:00,210.45,210.485,210.425,210.445,444400000.0
2008-01-18 14:44:00,210.445,210.47,210.425,210.47,435000000.0
2008-01-18 14:45:00,210.47,210.495,210.46,210.47,155400000.0
2008-01-18 14:46:00,210.47,210.475,210.45,210.47,93000000.0
2008-01-18 14:47:00,210.47,210.485,210.465,210.47,94800000.0
2008-01-18 14:48:00,210.47,210.475,210.455,210.465,104500000.0
2008-01-18 14:49:00,210.465,210.465,210.405,210.405,231100000.0
2008-01-18 14:50:00,210.405,210.415,210.365,210.395,217800000.0
2008-01-18 14:51:00,210.395,210.415,210.355,210.41,237400000.0
2008-01-18 14:52:00,210.42,210.5,210.4,210.485,415900000.0
2008-01-18 14:53:00,210.485,210.655,210.475,210.625,360600000.0
2008-01-18 14:54:00,210.63,210.665,210.605,210.625,478200000.0
2008-01-18 14:55:00,210.62,210.685,210.61,210.635,492300000.0
2008-01-18 14:56:00,210.64,210.78,210.63,210.78,555700000.0
2008-01-18 14:57:00,210.78,210.795,210.705,210.715,537000000.0
2008-01-18 14:58:00,210.715,210.83,210.635,210.66,590700000.0
2008-01-18 14:59:00,210.66,210.715,210.58,210.605,569100000.0
2008-01-18 15:00:00,210.615,210.695,210.56,210.565,569200000.0
2008-01-18 15:01:00,210.555,210.675,210.555,210.665,398500000.0
2008-01-18 15:02:00,210.665,210.765,210.665,210.735,527500000.0
2008-01-18 15:03:00,210.735,210.745,210.705,210.725,565100000.0
2008-01-18 15:04:00,210.71,210.735,210.675,210.695,642900000.0
2008-01-18 15:05:00,210.69,210.705,210.635,210.695,464500000.0
2008-01-18 15:06:00,210.695,210.705,210.63,210.66,361800000.0
2008-01-18 15:07:00,210.66,210.685,210.63,210.665,460000000.0
2008-01-18 15:08:00,210.68,210.71,210.655,210.695,332400000.0
2008-01-18 15:09:00,210.69,210.875,210.68,210.8,724699999.0
2008-01-18 15:10:00,210.8,210.845,210.77,210.835,539300000.0
2008-01-18 15:11:00,210.835,210.855,210.795,210.815,321600000.0
2008-01-18 15:12:00,210.815,210.86,210.77,210.805,535800000.0
2008-01-18 15:13:00,210.805,210.835,210.745,210.825,715400000.0
2008-01-18 15:14:00,210.815,210.815,210.685,210.765,533700000.0
2008-01-18 15:15:00,210.765,210.775,210.685,210.705,409800000.0
2008-01-18 15:16:00,210.705,210.725,210.66,210.695,194500000.0
2008-01-18 15:17:00,210.68,210.7,210.665,210.665,180200000.0
2008-01-18 15:18:00,210.675,210.68,210.64,210.68,218000000.0
2008-01-18 15:19:00,210.68,210.71,210.55,210.55,312000000.0
2008-01-18 15:20:00,210.545,210.56,210.465,210.53,231300000.0
2008-01-18 15:21:00,210.525,210.545,210.465,210.505,379800000.0
2008-01-18 15:22:00,210.505,210.62,210.505,210.62,108200000.0
2008-01-18 15:23:00,210.615,210.625,210.535,210.55,346900000.0
2008-01-18 15:24:00,210.55,210.61,210.525,210.525,400400000.0
2008-01-18 15:25:00,210.525,210.59,210.525,210.575,326000000.0
2008-01-18 15:26:00,210.57,210.615,210.555,210.57,349800000.0
2008-01-18 15:27:00,210.565,210.615,210.545,210.555,904999999.0
2008-01-18 15:28:00,210.545,210.57,210.535,210.535,236400000.0
2008-01-18 15:29:00,210.535,210.615,210.51,210.585,341800000.0
2008-01-18 15:30:00,210.595,210.71,210.565,210.705,624000000.0
2008-01-18 15:31:00,210.705,210.765,210.685,210.695,454400000.0
2008-01-18 15:32:00,210.715,210.77,210.705,210.75,346700000.0
2008-01-18 15:33:00,210.75,210.845,210.725,210.835,429200000.0
2008-01-18 15:34:00,210.825,210.87,210.695,210.745,262600000.0
2008-01-18 15:35:00,210.725,210.735,210.65,210.665,155800000.0
2008-01-18 15:36:00,210.665,210.675,210.615,210.645,143000000.0
2008-01-18 15:37:00,210.645,210.655,210.475,210.495,362000000.0
2008-01-18 15:38:00,210.485,210.525,210.455,210.465,339100000.0
2008-01-18 15:39:00,210.46,210.485,210.295,210.365,307700000.0
2008-01-18 15:40:00,210.365,210.395,210.32,210.36,245500000.0
2008-01-18 15:41:00,210.36,210.405,210.325,210.355,234800000.0
2008-01-18 15:42:00,210.36,210.385,210.31,210.34,259100000.0
2008-01-18 15:43:00,210.335,210.345,210.265,210.335,258600000.0
2008-01-18 15:44:00,210.335,210.345,210.205,210.225,253900000.0
2008-01-18 15:45:00,210.225,210.275,210.175,210.215,677600000.0
2008-01-18 15:46:00,210.215,210.245,210.155,210.22,401400000.0
2008-01-18 15:47:00,210.22,210.24,210.075,210.105,252200000.0
2008-01-18 15:48:00,210.105,210.145,210.06,210.075,497600000.0
2008-01-18 15:49:00,210.07,210.14,210.035,210.115,375400000.0
2008-01-18 15:50:00,210.11,210.205,210.095,210.175,382900000.0
2008-01-18 15:51:00,210.175,210.225,210.06,210.22,511800000.0
2008-01-18 15:52:00,210.22,210.265,210.16,210.24,294600000.0
2008-01-18 15:53:00,210.245,210.25,210.055,210.055,594400000.0
2008-01-18 15:54:00,210.065,210.165,210.06,210.145,434100000.0
2008-01-18 15:55:00,210.135,210.23,210.08,210.215,501600000.0
2008-01-18 15:56:00,210.21,210.34,210.21,210.275,463900000.0
2008-01-18 15:57:00,210.275,210.315,210.205,210.215,335300000.0
2008-01-18 15:58:00,210.205,210.24,210.11,210.145,475300000.0
2008-01-18 15:59:00,210.15,210.215,210.095,210.145,365900000.0
2008-01-18 16:00:00,210.14,210.17,210.11,210.125,503300000.0
2008-01-18 16:01:00,210.125,210.195,210.105,210.165,541900001.0
2008-01-18 16:02:00,210.165,210.165,210.105,210.135,459700000.0
2008-01-18 16:03:00,210.135,210.205,210.095,210.125,434000000.0
2008-01-18 16:04:00,210.125,210.145,210.065,210.13,518600000.0
2008-01-18 16:05:00,210.135,210.175,210.095,210.135,545500000.0
2008-01-18 16:06:00,210.135,210.155,210.085,210.09,435400000.0
2008-01-18 16:07:00,210.085,210.095,210.035,210.055,546900000.0
2008-01-18 16:08:00,210.055,210.055,210.005,210.015,542000000.0
2008-01-18 16:09:00,210.005,210.055,209.985,210.015,452300000.0
2008-01-18 16:10:00,210.015,210.045,210.005,210.025,544700000.0
2008-01-18 16:11:00,210.035,210.045,209.995,210.015,496200000.0
2008-01-18 16:12:00,210.02,210.03,209.915,209.93,467400000.0
2008-01-18 16:13:00,209.93,209.985,209.92,209.97,360300000.0
2008-01-18 16:14:00,209.965,210.005,209.955,209.975,371600000.0
2008-01-18 16:15:00,209.975,210.035,209.965,210.035,283000000.0
2008-01-18 16:16:00,210.01,210.035,209.955,210.015,323100000.0
2008-01-18 16:17:00,210.015,210.025,209.985,210.02,321100000.0
2008-01-18 16:18:00,210.02,210.05,209.995,210.005,257800000.0
2008-01-18 16:19:00,210.005,210.07,210.005,210.035,324300000.0
2008-01-18 16:20:00,210.045,210.085,210.04,210.05,189700000.0
2008-01-18 16:21:00,210.05,210.08,210.035,210.045,209500000.0
2008-01-18 16:22:00,210.045,210.07,209.935,209.975,279600000.0
2008-01-18 16:23:00,209.975,209.985,209.915,209.945,333800000.0
2008-01-18 16:24:00,209.945,209.995,209.835,209.845,421500000.0
2008-01-18 16:25:00,209.84,209.855,209.825,209.835,424400000.0
2008-01-18 16:26:00,209.835,209.855,209.775,209.775,414900000.0
2008-01-18 16:27:00,209.775,209.925,209.72,209.925,548000000.0
2008-01-18 16:28:00,209.925,209.955,209.815,209.815,460200000.0
2008-01-18 16:29:00,209.815,209.845,209.765,209.8,358400000.0
2008-01-18 16:30:00,209.8,209.865,209.795,209.84,471000000.0
2008-01-18 16:31:00,209.84,209.985,209.835,209.885,423100000.0
2008-01-18 16:32:00,209.885,209.985,209.835,209.835,553700000.0
2008-01-18 16:33:00,209.835,209.92,209.76,209.915,502700000.0
2008-01-18 16:34:00,209.915,209.995,209.895,209.995,398800000.0
2008-01-18 16:35:00,209.995,210.065,209.915,210.045,479200000.0
2008-01-18 16:36:00,210.05,210.115,210.05,210.095,536200000.0
2008-01-18 16:37:00,210.095,210.125,210.07,210.09,360600000.0
2008-01-18 16:38:00,210.09,210.33,210.075,210.33,386400000.0
2008-01-18 16:39:00,210.325,210.335,210.215,210.255,446200000.0
2008-01-18 16:40:00,210.255,210.47,210.25,210.355,530600000.0
2008-01-18 16:41:00,210.35,210.375,210.205,210.285,464000000.0
2008-01-18 16:42:00,210.29,210.325,210.245,210.27,585800000.0
2008-01-18 16:43:00,210.27,210.27,210.185,210.185,757300000.0
2008-01-18 16:44:00,210.185,210.285,210.185,210.225,482800000.0
2008-01-18 16:45:00,210.225,210.235,210.085,210.135,466400000.0
2008-01-18 16:46:00,210.135,210.135,210.065,210.135,392800000.0
2008-01-18 16:47:00,210.135,210.155,210.08,210.15,471200000.0
2008-01-18 16:48:00,210.15,210.15,210.005,210.015,468100000.0
2008-01-18 16:49:00,210.015,210.055,209.98,210.045,329700000.0
2008-01-18 16:50:00,210.05,210.075,210.035,210.055,266600000.0
2008-01-18 16:51:00,210.055,210.055,209.895,209.91,294800000.0
2008-01-18 16:52:00,209.915,209.945,209.885,209.9,324800000.0
2008-01-18 16:53:00,209.895,209.94,209.895,209.915,359200000.0
2008-01-18 16:54:00,209.915,209.955,209.905,209.915,432800000.0
2008-01-18 16:55:00,209.915,209.925,209.805,209.85,405000000.0
2008-01-18 16:56:00,209.855,209.92,209.815,209.875,745600002.0
2008-01-18 16:57:00,209.875,209.905,209.85,209.87,343600000.0
2008-01-18 16:58:00,209.87,209.905,209.795,209.835,394100000.0
2008-01-18 16:59:00,209.835,209.905,209.765,209.805,737400001.0
2008-01-18 17:00:00,209.785,210.12,209.695,210.05,633400000.0
2008-01-18 17:01:00,210.045,210.11,209.995,210.035,383500000.0
2008-01-18 17:02:00,210.025,210.055,209.875,209.945,360600000.0
2008-01-18 17:03:00,209.945,210.04,209.9,210.01,174400000.0
2008-01-18 17:04:00,210.01,210.055,209.91,209.945,198400000.0
2008-01-18 17:05:00,209.945,210.005,209.9,210.005,176600000.0
2008-01-18 17:06:00,210.005,210.01,209.945,209.98,276600000.0
2008-01-18 17:07:00,209.975,209.995,209.94,209.99,524600000.0
2008-01-18 17:08:00,209.995,210.175,209.965,210.15,335400000.0
2008-01-18 17:09:00,210.15,210.235,210.115,210.21,365300000.0
2008-01-18 17:10:00,210.23,210.24,210.095,210.135,568700000.0
2008-01-18 17:11:00,210.145,210.3,210.13,210.285,360899999.0
2008-01-18 17:12:00,210.285,210.435,210.285,210.435,436300000.0
2008-01-18 17:13:00,210.435,210.475,210.415,210.435,620100000.0
2008-01-18 17:14:00,210.435,210.435,210.31,210.395,513700000.0
2008-01-18 17:15:00,210.405,210.425,210.28,210.3,572800000.0
2008-01-18 17:16:00,210.3,210.355,210.275,210.295,687500000.0
2008-01-18 17:17:00,210.295,210.345,210.22,210.28,800400000.0
2008-01-18 17:18:00,210.28,210.335,210.275,210.305,389400000.0
2008-01-18 17:19:00,210.3,210.36,210.255,210.315,350600000.0
2008-01-18 17:20:00,210.31,210.315,210.245,210.27,265700000.0
2008-01-18 17:21:00,210.265,210.265,210.165,210.21,290300000.0
2008-01-18 17:22:00,210.2,210.225,210.145,210.185,212400000.0
2008-01-18 17:23:00,210.18,210.2,210.135,210.135,151800000.0
2008-01-18 17:24:00,210.135,210.18,210.1,210.145,268200000.0
2008-01-18 17:25:00,210.145,210.155,210.095,210.1,264400000.0
2008-01-18 17:26:00,210.1,210.135,210.08,210.11,321600000.0
2008-01-18 17:27:00,210.11,210.15,210.08,210.085,165400000.0
2008-01-18 17:28:00,210.085,210.105,210.075,210.075,212600000.0
2008-01-18 17:29:00,210.075,210.175,210.075,210.155,229000000.0
2008-01-18 17:30:00,210.155,210.25,210.155,210.215,302100000.0
2008-01-18 17:31:00,210.215,210.24,210.175,210.215,302900000.0
2008-01-18 17:32:00,210.215,210.215,210.115,210.215,358100000.0
2008-01-18 17:33:00,210.215,210.215,210.14,210.15,230000000.0
2008-01-18 17:34:00,210.155,210.17,210.095,210.125,313700000.0
2008-01-18 17:35:00,210.12,210.13,210.095,210.125,135100000.0
2008-01-18 17:36:00,210.125,210.135,209.895,209.905,246200000.0
2008-01-18 17:37:00,209.905,209.965,209.865,209.93,288600000.0
2008-01-18 17:38:00,209.93,209.93,209.815,209.815,372300000.0
2008-01-18 17:39:00,209.815,209.835,209.695,209.695,222400000.0
2008-01-18 17:40:00,209.695,209.835,209.695,209.82,336600000.0
2008-01-18 17:41:00,209.815,209.855,209.785,209.835,282300000.0
2008-01-18 17:42:00,209.835,209.875,209.755,209.76,322800000.0
2008-01-18 17:43:00,209.76,209.795,209.695,209.76,301800000.0
2008-01-18 17:44:00,209.76,209.76,209.64,209.665,202300000.0
2008-01-18 17:45:00,209.66,209.66,209.49,209.505,203500000.0
2008-01-18 17:46:00,209.495,209.57,209.495,209.565,271800000.0
2008-01-18 17:47:00,209.565,209.665,209.55,209.57,308600000.0
2008-01-18 17:48:00,209.57,209.635,209.54,209.62,164600000.0
2008-01-18 17:49:00,209.62,209.685,209.565,209.665,202100000.0
2008-01-18 17:50:00,209.665,209.755,209.645,209.735,114200000.0
2008-01-18 17:51:00,209.745,209.75,209.64,209.735,276500000.0
2008-01-18 17:52:00,209.735,209.735,209.57,209.57,323400000.0
2008-01-18 17:53:00,209.575,209.62,209.395,209.395,289100000.0
2008-01-18 17:54:00,209.395,209.42,209.245,209.26,297100000.0
2008-01-18 17:55:00,209.265,209.275,209.045,209.115,367699999.0
2008-01-18 17:56:00,209.125,209.27,209.115,209.2,308900000.0
2008-01-18 17:57:00,209.2,209.335,209.135,209.295,339800000.0
2008-01-18 17:58:00,209.3,209.44,209.285,209.385,322900000.0
2008-01-18 17:59:00,209.39,209.39,209.15,209.16,412500000.0
2008-01-18 18:00:00,209.165,209.25,209.135,209.175,250500000.0
2008-01-18 18:01:00,209.175,209.195,209.06,209.08,353700000.0
2008-01-18 18:02:00,209.08,209.14,208.925,208.945,346600000.0
2008-01-18 18:03:00,208.945,209.215,208.945,209.195,369600000.0
2008-01-18 18:04:00,209.19,209.325,209.185,209.295,157600000.0
2008-01-18 18:05:00,209.295,209.295,209.16,209.235,231700000.0
2008-01-18 18:06:00,209.235,209.235,209.055,209.06,309100000.0
2008-01-18 18:07:00,209.065,209.095,208.965,208.985,439000000.0
2008-01-18 18:08:00,208.985,209.005,208.915,208.965,246600000.0
2008-01-18 18:09:00,208.965,208.98,208.845,208.855,344100000.0
2008-01-18 18:10:00,208.855,209.115,208.85,209.11,510700000.0
2008-01-18 18:11:00,209.11,209.32,209.11,209.32,142600000.0
2008-01-18 18:12:00,209.315,209.395,209.195,209.195,335400000.0
2008-01-18 18:13:00,209.19,209.295,209.185,209.215,563000001.0
2008-01-18 18:14:00,209.225,209.245,209.035,209.17,535700000.0
2008-01-18 18:15:00,209.16,209.195,208.905,208.91,607900000.0
2008-01-18 18:16:00,208.925,208.965,208.845,208.85,388000000.0
2008-01-18 18:17:00,208.85,208.88,208.63,208.685,511100000.0
2008-01-18 18:18:00,208.685,208.975,208.685,208.965,416900000.0
2008-01-18 18:19:00,208.965,209.025,208.935,209.025,599800000.0
2008-01-18 18:20:00,209.015,209.165,208.99,209.025,492800000.0
2008-01-18 18:21:00,209.025,209.055,208.995,209.035,283000000.0
2008-01-18 18:22:00,209.085,209.095,208.895,208.965,388400000.0
2008-01-18 18:23:00,208.965,208.965,208.72,208.735,634200001.0
2008-01-18 18:24:00,208.735,209.06,208.735,208.995,437700000.0
2008-01-18 18:25:00,209.005,209.04,208.865,208.925,266200000.0
2008-01-18 18:26:00,208.925,209.045,208.925,208.955,307600000.0
2008-01-18 18:27:00,208.955,208.985,208.835,208.845,534800000.0
2008-01-18 18:28:00,208.85,208.895,208.76,208.895,234000000.0
2008-01-18 18:29:00,208.895,208.995,208.875,208.955,263400000.0
2008-01-18 18:30:00,208.975,209.13,208.975,209.08,333200000.0
2008-01-18 18:31:00,209.08,209.135,208.985,209.05,181600000.0
2008-01-18 18:32:00,209.055,209.115,209.0,209.065,347300000.0
2008-01-18 18:33:00,209.065,209.19,209.015,209.105,223800000.0
2008-01-18 18:34:00,209.095,209.13,209.025,209.035,598100000.0
2008-01-18 18:35:00,209.03,209.085,208.905,208.905,641600000.0
2008-01-18 18:36:00,208.905,209.06,208.905,209.06,284000000.0
2008-01-18 18:37:00,209.06,209.185,209.02,209.165,525300000.0
2008-01-18 18:38:00,209.175,209.22,209.12,209.14,416000000.0
2008-01-18 18:39:00,209.14,209.15,208.985,208.995,189400000.0
2008-01-18 18:40:00,208.985,209.045,208.905,208.985,227600000.0
2008-01-18 18:41:00,208.975,209.085,208.925,208.98,322900000.0
2008-01-18 18:42:00,208.98,209.01,208.935,208.935,413800000.0
2008-01-18 18:43:00,208.925,208.935,208.805,208.82,492800000.0
2008-01-18 18:44:00,208.82,208.855,208.725,208.805,387300000.0
2008-01-18 18:45:00,208.805,208.975,208.8,208.885,549900000.0
2008-01-18 18:46:00,208.885,208.915,208.765,208.805,589700000.0
2008-01-18 18:47:00,208.805,208.805,208.605,208.605,524700000.0
2008-01-18 18:48:00,208.595,208.745,208.58,208.735,608800000.0
2008-01-18 18:49:00,208.735,208.79,208.735,208.775,245500000.0
2008-01-18 18:50:00,208.775,208.78,208.695,208.72,474300002.0
2008-01-18 18:51:00,208.725,208.76,208.675,208.725,358400000.0
2008-01-18 18:52:00,208.71,208.775,208.59,208.59,933599998.0
2008-01-18 18:53:00,208.59,208.66,208.505,208.605,662600000.0
2008-01-18 18:54:00,208.595,208.66,208.58,208.655,500800001.0
2008-01-18 18:55:00,208.655,208.655,208.455,208.485,418600000.0
2008-01-18 18:56:00,208.48,208.58,208.385,208.52,274700000.0
2008-01-18 18:57:00,208.525,208.655,208.495,208.525,250400000.0
2008-01-18 18:58:00,208.525,208.6,208.465,208.475,393700000.0
2008-01-18 18:59:00,208.475,208.6,208.455,208.575,230800000.0
2008-01-18 19:00:00,208.575,208.675,208.57,208.62,409400000.0
2008-01-18 19:01:00,208.625,208.795,208.61,208.795,659700001.0
2008-01-18 19:02:00,208.795,209.08,208.775,209.06,308700000.0
2008-01-18 19:03:00,209.075,209.125,209.045,209.055,350900000.0
2008-01-18 19:04:00,209.055,209.055,208.875,208.9,682600000.0
2008-01-18 19:05:00,208.89,208.935,208.785,208.805,659299996.0
2008-01-18 19:06:00,208.81,208.815,208.615,208.77,414500000.0
2008-01-18 19:07:00,208.77,208.77,208.68,208.75,337600000.0
2008-01-18 19:08:00,208.75,208.815,208.715,208.755,373400000.0
2008-01-18 19:09:00,208.755,208.81,208.735,208.785,185900000.0
2008-01-18 19:10:00,208.815,208.87,208.79,208.835,197800000.0
2008-01-18 19:11:00,208.835,208.91,208.815,208.815,207700000.0
2008-01-18 19:12:00,208.81,208.83,208.73,208.76,221100000.0
2008-01-18 19:13:00,208.76,208.765,208.71,208.74,140700000.0
2008-01-18 19:14:00,208.755,208.83,208.71,208.78,496400000.0
2008-01-18 19:15:00,208.785,208.87,208.78,208.805,407500000.0
2008-01-18 19:16:00,208.8,208.9,208.785,208.865,638199999.0
2008-01-18 19:17:00,208.865,208.98,208.805,208.925,515299999.0
2008-01-18 19:18:00,208.925,208.94,208.87,208.92,171400000.0
2008-01-18 19:19:00,208.92,208.995,208.92,208.965,430300000.0
2008-01-18 19:20:00,208.965,208.995,208.91,208.945,566200000.0
2008-01-18 19:21:00,208.945,209.015,208.915,209.015,438500002.0
2008-01-18 19:22:00,209.015,209.025,208.985,209.015,564899998.0
2008-01-18 19:23:00,209.005,209.03,208.935,208.955,383000000.0
2008-01-18 19:24:00,208.935,208.99,208.915,208.99,151400000.0
2008-01-18 19:25:00,208.99,209.04,208.98,209.02,257800000.0
2008-01-18 19:26:00,209.02,209.075,209.015,209.075,344200000.0
2008-01-18 19:27:00,209.075,209.125,209.065,209.085,427600000.0
2008-01-18 19:28:00,209.085,209.22,209.085,209.215,159400000.0
2008-01-18 19:29:00,209.215,209.335,209.195,209.225,652999999.0
2008-01-18 19:30:00,209.225,209.295,209.225,209.255,542800000.0
2008-01-18 19:31:00,209.245,209.255,209.115,209.205,618400000.0
2008-01-18 19:32:00,209.205,209.37,209.2,209.325,323500000.0
2008-01-18 19:33:00,209.325,209.395,209.325,209.335,441900000.0
2008-01-18 19:34:00,209.335,209.335,209.24,209.245,389700000.0
2008-01-18 19:35:00,209.24,209.285,209.175,209.185,588700000.0
2008-01-18 19:36:00,209.155,209.185,209.075,209.11,632999999.0
2008-01-18 19:37:00,209.115,209.165,209.095,209.155,547900000.0
2008-01-18 19:38:00,209.145,209.185,209.075,209.115,915299999.0
2008-01-18 19:39:00,209.125,209.145,209.065,209.145,659200000.0
2008-01-18 19:40:00,209.145,209.145,209.065,209.095,638600000.0
2008-01-18 19:41:00,209.095,209.135,209.045,209.095,467100000.0
2008-01-18 19:42:00,209.085,209.125,209.065,209.115,423200000.0
2008-01-18 19:43:00,209.115,209.125,209.09,209.125,387100000.0
2008-01-18 19:44:00,209.135,209.135,209.085,209.1,256000000.0
2008-01-18 19:45:00,209.095,209.115,209.075,209.095,470800000.0
2008-01-18 19:46:00,209.095,209.105,209.055,209.08,314800000.0
2008-01-18 19:47:00,209.085,209.145,209.075,209.12,272600000.0
2008-01-18 19:48:00,209.115,209.185,209.115,209.175,497600000.0
2008-01-18 19:49:00,209.175,209.245,209.175,209.245,502000000.0
2008-01-18 19:50:00,209.235,209.29,209.205,209.205,367000001.0
2008-01-18 19:51:00,209.205,209.245,209.18,209.195,206600000.0
2008-01-18 19:52:00,209.195,209.205,209.08,209.085,251800000.0
2008-01-18 19:53:00,209.085,209.125,209.075,209.075,259000000.0
2008-01-18 19:54:00,209.075,209.09,209.055,209.055,210000000.0
2008-01-18 19:55:00,209.055,209.085,209.035,209.035,384200000.0
2008-01-18 19:56:00,209.035,209.115,208.985,209.01,350300000.0
2008-01-18 19:57:00,209.01,209.095,208.975,209.075,454000000.0
2008-01-18 19:58:00,209.085,209.125,208.985,209.125,288800000.0
2008-01-18 19:59:00,209.125,209.195,209.085,209.195,243400000.0
2008-01-18 20:00:00,209.195,209.235,209.095,209.14,460500000.0
2008-01-18 20:01:00,209.145,209.15,209.095,209.115,313600000.0
2008-01-18 20:02:00,209.115,209.175,209.115,209.16,244800000.0
2008-01-18 20:03:00,209.16,209.185,209.135,209.185,302900000.0
2008-01-18 20:04:00,209.185,209.225,209.175,209.215,406900000.0
2008-01-18 20:05:00,209.22,209.365,209.205,209.345,932100001.0
2008-01-18 20:06:00,209.345,209.355,209.255,209.265,557500000.0
2008-01-18 20:07:00,209.265,209.275,209.135,209.135,353600000.0
2008-01-18 20:08:00,209.135,209.165,209.095,209.135,320800000.0
2008-01-18 20:09:00,209.135,209.135,209.085,209.085,345800000.0
2008-01-18 20:10:00,209.085,209.095,208.94,208.965,594400000.0
2008-01-18 20:11:00,208.955,209.015,208.94,208.975,375400000.0
2008-01-18 20:12:00,208.975,208.975,208.895,208.91,164100000.0
2008-01-18 20:13:00,208.91,208.915,208.795,208.825,367300000.0
2008-01-18 20:14:00,208.825,208.945,208.82,208.885,478999999.0
2008-01-18 20:15:00,208.895,208.935,208.825,208.825,270200000.0
2008-01-18 20:16:00,208.825,208.865,208.765,208.805,446400000.0
2008-01-18 20:17:00,208.805,208.84,208.74,208.74,414900000.0
2008-01-18 20:18:00,208.74,208.755,208.655,208.665,504900000.0
2008-01-18 20:19:00,208.665,208.705,208.625,208.655,467800000.0
2008-01-18 20:20:00,208.655,208.725,208.65,208.705,327300000.0
2008-01-18 20:21:00,208.705,208.8,208.695,208.785,156600000.0
2008-01-18 20:22:00,208.795,208.795,208.745,208.77,307700000.0
2008-01-18 20:23:00,208.79,208.79,208.685,208.695,296600000.0
2008-01-18 20:24:00,208.695,208.775,208.675,208.755,439300000.0
2008-01-18 20:25:00,208.755,208.775,208.715,208.755,452900000.0
2008-01-18 20:26:00,208.755,208.78,208.745,208.77,477400000.0
2008-01-18 20:27:00,208.77,208.785,208.695,208.695,545700000.0
2008-01-18 20:28:00,208.705,208.75,208.69,208.73,524200001.0
2008-01-18 20:29:00,208.725,208.735,208.7,208.71,199000000.0
2008-01-18 20:30:00,208.71,208.735,208.705,208.71,79800000.0
2008-01-18 20:31:00,208.735,208.755,208.695,208.725,324000000.0
2008-01-18 20:32:00,208.725,208.765,208.715,208.715,338600000.0
2008-01-18 20:33:00,208.725,208.745,208.675,208.705,197600000.0
2008-01-18 20:34:00,208.695,208.72,208.67,208.7,242200000.0
2008-01-18 20:35:00,208.7,208.71,208.665,208.68,200700000.0
2008-01-18 20:36:00,208.68,208.71,208.65,208.665,223200000.0
2008-01-18 20:37:00,208.665,208.665,208.555,208.6,469500000.0
2008-01-18 20:38:00,208.6,208.625,208.58,208.59,359100000.0
2008-01-18 20:39:00,208.59,208.59,208.46,208.48,382400000.0
2008-01-18 20:40:00,208.49,208.49,208.445,208.46,171800000.0
2008-01-18 20:41:00,208.465,208.56,208.455,208.52,239100000.0
2008-01-18 20:42:00,208.52,208.535,208.495,208.495,229500000.0
2008-01-18 20:43:00,208.5,208.575,208.475,208.535,541400000.0
2008-01-18 20:44:00,208.535,208.575,208.52,208.545,272200000.0
2008-01-18 20:45:00,208.535,208.555,208.535,208.555,108600000.0
2008-01-18 20:46:00,208.555,208.68,208.55,208.67,199500000.0
2008-01-18 20:47:00,208.67,208.705,208.65,208.67,185300000.0
2008-01-18 20:48:00,208.67,208.71,208.67,208.71,219400000.0
2008-01-18 20:49:00,208.71,208.755,208.695,208.705,591400000.0
2008-01-18 20:50:00,208.705,208.755,208.705,208.725,182200000.0
2008-01-18 20:51:00,208.725,208.755,208.715,208.725,281600000.0
2008-01-18 20:52:00,208.73,208.73,208.63,208.635,628200000.0
2008-01-18 20:53:00,208.635,208.665,208.595,208.625,546800000.0
2008-01-18 20:54:00,208.625,208.625,208.575,208.605,425600000.0
2008-01-18 20:55:00,208.605,208.665,208.595,208.665,480699998.0
2008-01-18 20:56:00,208.665,208.775,208.665,208.705,596000000.0
2008-01-18 20:57:00,208.705,208.705,208.655,208.655,339900000.0
2008-01-18 20:58:00,208.675,208.695,208.675,208.695,158400000.0
2008-01-18 20:59:00,208.695,208.725,208.655,208.675,503400000.0
2008-01-18 21:00:00,208.655,208.685,208.625,208.625,913200002.0
2008-01-18 21:01:00,208.635,208.675,208.585,208.605,988000001.0
2008-01-18 21:02:00,208.605,208.605,208.505,208.545,655399999.0
2008-01-18 21:03:00,208.545,208.635,208.545,208.615,514399997.0
2008-01-18 21:04:00,208.615,208.635,208.555,208.575,661199998.0
2008-01-18 21:05:00,208.575,208.615,208.525,208.595,721000000.0
2008-01-18 21:06:00,208.595,208.625,208.505,208.595,631400000.0
2008-01-18 21:07:00,208.595,208.625,208.575,208.625,545000000.0
2008-01-18 21:08:00,208.645,208.665,208.565,208.645,391500000.0
2008-01-18 21:09:00,208.645,208.645,208.575,208.595,594400000.0
2008-01-18 21:10:00,208.595,208.705,208.595,208.645,576800000.0
2008-01-18 21:11:00,208.645,208.65,208.63,208.635,155200000.0
2008-01-18 21:12:00,208.635,208.635,208.615,208.625,112000000.0
2008-01-18 21:13:00,208.625,208.625,208.625,208.625,52000000.0
2008-01-18 21:14:00,208.625,208.675,208.555,208.675,301200000.0
2008-01-18 21:15:00,208.675,208.765,208.655,208.765,430600000.0
2008-01-18 21:16:00,208.765,208.795,208.735,208.775,397600000.0
2008-01-18 21:17:00,208.775,208.775,208.645,208.675,565200000.0
2008-01-18 21:18:00,208.675,208.695,208.645,208.685,453100000.0
2008-01-18 21:19:00,208.685,208.725,208.675,208.675,402000000.0
2008-01-18 21:20:00,208.675,208.685,208.625,208.625,268200000.0
2008-01-18 21:21:00,208.625,208.645,208.605,208.645,385600000.0
2008-01-18 21:22:00,208.635,208.645,208.595,208.595,321200000.0
2008-01-18 21:23:00,208.59,208.605,208.575,208.575,198800000.0
2008-01-18 21:24:00,208.575,208.625,208.565,208.605,271800000.0
2008-01-18 21:25:00,208.605,208.615,208.555,208.57,301000000.0
2008-01-18 21:26:00,208.565,208.605,208.455,208.465,393400000.0
2008-01-18 21:27:00,208.465,208.495,208.405,208.465,635900000.0
2008-01-18 21:28:00,208.46,208.465,208.435,208.435,674900000.0
2008-01-18 21:29:00,208.465,208.465,208.385,208.395,576800000.0
2008-01-18 21:30:00,208.395,208.425,208.385,208.405,557200000.0
2008-01-18 21:31:00,208.405,208.445,208.215,208.27,504200000.0
2008-01-18 21:32:00,208.27,208.32,208.235,208.315,265100000.0
2008-01-18 21:33:00,208.32,208.33,208.275,208.285,147400000.0
2008-01-18 21:34:00,208.295,208.305,208.255,208.305,279300000.0
2008-01-18 21:35:00,208.295,208.345,208.29,208.335,191500000.0
2008-01-18 21:36:00,208.335,208.375,208.315,208.375,363000000.0
2008-01-18 21:37:00,208.38,208.415,208.375,208.41,406700000.0
2008-01-18 21:38:00,208.41,208.495,208.395,208.465,767100000.0
2008-01-18 21:39:00,208.465,208.51,208.465,208.475,419600000.0
2008-01-18 21:40:00,208.475,208.525,208.465,208.515,481200000.0
2008-01-18 21:41:00,208.515,208.56,208.475,208.51,429600000.0
2008-01-18 21:42:00,208.515,208.535,208.5,208.535,326800000.0
2008-01-18 21:43:00,208.535,208.575,208.525,208.545,158000000.0
2008-01-18 21:44:00,208.545,208.575,208.515,208.515,274400000.0
2008-01-18 21:45:00,208.515,208.575,208.515,208.545,223000000.0
2008-01-18 21:46:00,208.545,208.575,208.485,208.505,428600000.0
2008-01-18 21:47:00,208.505,208.505,208.425,208.435,281200000.0
2008-01-18 21:48:00,208.435,208.445,208.345,208.365,434500000.0
2008-01-18 21:49:00,208.345,208.415,208.345,208.405,356000000.0
2008-01-18 21:50:00,208.405,208.455,208.4,208.445,190400000.0
2008-01-18 21:51:00,208.445,208.445,208.385,208.395,121600000.0
2008-01-18 21:52:00,208.395,208.415,208.385,208.405,299000000.0
2008-01-18 21:53:00,208.395,208.415,208.385,208.385,319700000.0
2008-01-18 21:54:00,208.385,208.435,208.385,208.405,649900000.0
2008-01-18 21:55:00,208.395,208.435,208.395,208.425,273300000.0
2008-01-18 21:56:00,208.425,208.55,208.425,208.55,786900001.0
2008-01-18 21:57:00,208.555,208.585,208.535,208.555,345000000.0
2008-01-18 21:58:00,208.555,208.555,208.525,208.55,127900000.0
2008-01-18 21:59:00,208.55,208.605,208.54,208.585,331500000.0
2008-01-18 22:00:00,208.585,208.675,208.555,208.65,528300000.0
2008-01-18 22:01:00,208.65,208.66,208.555,208.575,147900000.0
2008-01-18 22:02:00,208.575,208.615,208.55,208.585,231300000.0
2008-01-18 22:03:00,208.585,208.595,208.51,208.51,143500000.0
2008-01-18 22:04:00,208.51,208.595,208.485,208.595,373700000.0
2008-01-18 22:05:00,208.595,208.615,208.58,208.605,137900000.0
2008-01-18 22:06:00,208.615,208.625,208.59,208.625,120600000.0
2008-01-18 22:07:00,208.635,208.765,208.63,208.755,388500000.0
2008-01-18 22:08:00,208.755,208.805,208.705,208.705,521200000.0
2008-01-18 22:09:00,208.705,208.735,208.695,208.725,427100000.0
2008-01-18 22:10:00,208.735,208.795,208.735,208.735,242000000.0
2008-01-18 22:11:00,208.735,208.765,208.705,208.705,422200000.0
2008-01-18 22:12:00,208.705,208.715,208.615,208.705,839200000.0
2008-01-18 22:13:00,208.705,208.715,208.645,208.645,323200000.0
2008-01-18 22:14:00,208.645,208.715,208.635,208.635,498400000.0
2008-01-18 22:15:00,208.635,208.685,208.615,208.665,620100000.0
2008-01-18 22:16:00,208.665,208.675,208.625,208.645,337300000.0
2008-01-18 22:17:00,208.645,208.675,208.625,208.675,371400000.0
2008-01-18 22:18:00,208.685,208.705,208.645,208.695,271900000.0
2008-01-18 22:19:00,208.695,208.695,208.555,208.585,719000000.0
2008-01-18 22:20:00,208.575,208.595,208.515,208.565,778600000.0
2008-01-18 22:21:00,208.565,208.585,208.525,208.535,447800000.0
2008-01-18 22:22:00,208.535,208.545,208.485,208.495,485100000.0
2008-01-18 22:23:00,208.495,208.505,208.455,208.485,656500000.0
2008-01-18 22:24:00,208.485,208.485,208.475,208.475,267300000.0
2008-01-18 22:25:00,208.485,208.495,208.435,208.485,408100000.0
2008-01-18 22:26:00,208.485,208.495,208.445,208.455,686100000.0
2008-01-18 22:27:00,208.455,208.475,208.445,208.455,243400000.0
2008-01-18 22:28:00,208.445,208.485,208.425,208.465,641500000.0
2008-01-18 22:29:00,208.465,208.475,208.415,208.435,514400000.0
2008-01-18 22:30:00,208.435,208.515,208.425,208.495,497400000.0
2008-01-18 22:31:00,208.495,208.555,208.455,208.535,841300009.0
2008-01-18 22:32:00,208.525,208.525,208.485,208.505,354400000.0
2008-01-18 22:33:00,208.505,208.525,208.505,208.525,182400000.0
2008-01-18 22:34:00,208.525,208.535,208.525,208.535,177600000.0
2008-01-18 22:35:00,208.535,208.555,208.535,208.545,189600000.0
2008-01-18 22:36:00,208.545,208.545,208.485,208.505,514800000.0
2008-01-18 22:37:00,208.505,208.505,208.435,208.475,414800000.0
2008-01-18 22:38:00,208.475,208.475,208.435,208.465,304800000.0
2008-01-18 22:39:00,208.465,208.475,208.445,208.455,297600000.0
2008-01-18 22:40:00,208.455,208.475,208.385,208.405,368800000.0
2008-01-18 22:41:00,208.405,208.435,208.385,208.385,148600000.0
2008-01-18 22:42:00,208.395,208.395,208.345,208.345,349600000.0
2008-01-18 22:43:00,208.345,208.375,208.335,208.365,513300000.0
2008-01-18 22:44:00,208.365,208.465,208.365,208.445,457700000.0
2008-01-18 22:45:00,208.445,208.485,208.425,208.435,544700000.0
2008-01-18 22:46:00,208.425,208.505,208.425,208.475,451200000.0
2008-01-18 22:47:00,208.475,208.565,208.455,208.555,430000000.0
2008-01-18 22:48:00,208.555,208.595,208.535,208.575,482000000.0
2008-01-18 22:49:00,208.575,208.625,208.575,208.625,322200000.0
2008-01-18 22:50:00,208.625,208.625,208.535,208.535,318000000.0
2008-01-18 22:51:00,208.535,208.565,208.505,208.545,465000000.0
2008-01-18 22:52:00,208.545,208.555,208.515,208.555,420200000.0
2008-01-18 22:53:00,208.555,208.565,208.525,208.525,351200000.0
2008-01-18 22:54:00,208.525,208.555,208.475,208.555,349900000.0
2008-01-18 22:55:00,208.535,208.545,208.485,208.495,419500000.0
2008-01-18 22:56:00,208.485,208.525,208.475,208.505,945100000.0
2008-01-18 22:57:00,208.505,208.505,208.385,208.385,371900000.0
2008-01-18 22:58:00,208.385,208.395,208.335,208.385,329600000.0
2008-01-18 22:59:00,208.385,208.405,208.345,208.385,928600000.0
2008-01-18 23:00:00,208.385,208.535,208.385,208.505,886700000.0
2008-01-18 23:01:00,208.474,208.48,208.44,208.469,187400000.0
2008-01-18 23:02:00,208.462,208.463,208.409,208.416,116400000.0
2008-01-18 23:03:00,208.41,208.452,208.409,208.409,139000000.0
2008-01-18 23:04:00,208.399,208.414,208.387,208.39,41400000.0
2008-01-18 23:05:00,208.369,208.405,208.369,208.402,43400000.0
2008-01-18 23:06:00,208.405,208.405,208.373,208.39,50500000.0
2008-01-18 23:07:00,208.396,208.402,208.384,208.402,117400000.0
2008-01-18 23:08:00,208.406,208.407,208.364,208.367,61900000.0
2008-01-18 23:09:00,208.364,208.37,208.351,208.351,63500000.0
2008-01-18 23:10:00,208.35,208.41,208.349,208.395,123500000.0
2008-01-18 23:11:00,208.404,208.42,208.383,208.407,178000000.0
2008-01-18 23:12:00,208.414,208.44,208.409,208.44,92400000.0
2008-01-18 23:13:00,208.451,208.469,208.428,208.469,151100000.0
2008-01-18 23:14:00,208.488,208.529,208.451,208.5,113900000.0
2008-01-18 23:15:00,208.523,208.554,208.517,208.554,158900000.0
2008-01-18 23:16:00,208.564,208.612,208.557,208.608,72000000.0
2008-01-18 23:17:00,208.612,208.614,208.595,208.609,82500000.0
2008-01-18 23:18:00,208.612,208.627,208.588,208.588,55300000.0
2008-01-18 23:19:00,208.589,208.604,208.582,208.582,65100000.0
2008-01-18 23:20:00,208.58,208.58,208.512,208.537,85900000.0
2008-01-18 23:21:00,208.545,208.567,208.528,208.555,66300000.0
2008-01-18 23:22:00,208.557,208.597,208.557,208.575,75300000.0
2008-01-18 23:23:00,208.577,208.605,208.567,208.567,88200000.0
2008-01-18 23:24:00,208.568,208.602,208.568,208.6,56000000.0
2008-01-18 23:25:00,208.608,208.663,208.608,208.663,134100000.0
2008-01-18 23:26:00,208.655,208.674,208.636,208.674,149200000.0
2008-01-18 23:27:00,208.693,208.748,208.677,208.73,134700000.0
2008-01-18 23:28:00,208.735,208.775,208.717,208.717,213600000.0
2008-01-18 23:29:00,208.708,208.728,208.685,208.691,161300000.0
2008-01-18 23:30:00,208.686,208.706,208.677,208.704,132300000.0
2008-01-18 23:31:00,208.719,208.751,208.706,208.751,121000000.0
2008-01-18 23:32:00,208.757,208.768,208.729,208.737,49600000.0
2008-01-18 23:33:00,208.735,208.755,208.716,208.74,83000000.0
2008-01-18 23:34:00,208.736,208.737,208.712,208.72,131100000.0
2008-01-18 23:35:00,208.716,208.736,208.7,208.7,83600000.0
2008-01-18 23:36:00,208.696,208.722,208.687,208.696,99000000.0
2008-01-18 23:37:00,208.701,208.725,208.701,208.716,60600000.0
2008-01-18 23:38:00,208.725,208.754,208.701,208.754,110500000.0
2008-01-18 23:39:00,208.752,208.752,208.73,208.743,88300000.0
2008-01-18 23:40:00,208.737,208.767,208.714,208.758,81700000.0
2008-01-18 23:41:00,208.757,208.757,208.711,208.737,162000000.0
2008-01-18 23:42:00,208.744,208.767,208.742,208.755,98100000.0
2008-01-18 23:43:00,208.738,208.762,208.731,208.736,219700000.0
2008-01-18 23:44:00,208.726,208.726,208.688,208.721,104700000.0
2008-01-18 23:45:00,208.72,208.759,208.716,208.759,150500000.0
2008-01-18 23:46:00,208.751,208.787,208.751,208.762,116900000.0
2008-01-18 23:47:00,208.767,208.79,208.764,208.78,123300000.0
2008-01-18 23:48:00,208.762,208.821,208.762,208.803,179400000.0
2008-01-18 23:49:00,208.804,208.825,208.804,208.816,109200000.0
2008-01-18 23:50:00,208.824,208.844,208.818,208.839,137500000.0
2008-01-18 23:51:00,208.838,208.85,208.794,208.834,146500000.0
2008-01-18 23:52:00,208.854,208.891,208.854,208.872,178100000.0
2008-01-18 23:53:00,208.882,208.891,208.869,208.873,85600000.0
2008-01-18 23:54:00,208.862,208.87,208.827,208.867,87300000.0
2008-01-18 23:55:00,208.869,208.869,208.835,208.858,107600000.0
2008-01-18 23:56:00,208.853,208.873,208.769,208.872,93400000.0
2008-01-18 23:57:00,208.87,208.887,208.814,208.887,220400000.0
2008-01-18 23:58:00,208.88,208.88,208.742,208.85,139600000.0
2008-01-18 23:59:00,208.861,208.874,208.83,208.863,191800000.0
2008-01-21 00:00:00,208.847,208.848,208.805,208.841,133700000.0
2008-01-21 00:01:00,208.85,208.874,208.844,208.853,141000000.0
2008-01-21 00:02:00,208.856,208.867,208.837,208.837,205300000.0
2008-01-21 00:03:00,208.834,208.852,208.832,208.833,141900000.0
2008-01-21 00:04:00,208.84,208.853,208.817,208.817,160000000.0
2008-01-21 00:05:00,208.807,208.834,208.76,208.787,117800000.0
2008-01-21 00:06:00,208.797,208.826,208.748,208.774,135700000.0
2008-01-21 00:07:00,208.775,208.812,208.738,208.81,141900000.0
2008-01-21 00:08:00,208.813,208.813,208.723,208.752,272300000.0
2008-01-21 00:09:00,208.77,208.776,208.721,208.74,212500000.0
2008-01-21 00:10:00,208.797,208.824,208.746,208.766,115400000.0
2008-01-21 00:11:00,208.771,208.797,208.736,208.76,232800000.0
2008-01-21 00:12:00,208.766,208.823,208.739,208.817,202800000.0
2008-01-21 00:13:00,208.76,208.82,208.76,208.82,54000000.0
2008-01-21 00:14:00,208.82,208.84,208.8,208.82,156400000.0
2008-01-21 00:15:00,208.82,208.85,208.82,208.84,146700000.0
2008-01-21 00:16:00,208.84,208.85,208.74,208.78,119100000.0
2008-01-21 00:17:00,208.78,208.8,208.78,208.8,87100000.0
2008-01-21 00:18:00,208.8,208.8,208.79,208.8,131200000.0
2008-01-21 00:19:00,208.8,208.8,208.8,208.8,45600000.0
2008-01-21 00:20:00,208.794,208.811,208.76,208.788,243500000.0
2008-01-21 00:21:00,208.8,208.8,208.775,208.8,31900000.0
2008-01-21 00:22:00,208.8,208.87,208.79,208.87,46000000.0
2008-01-21 00:23:00,208.87,208.93,208.8,208.85,227500000.0
2008-01-21 00:24:00,208.85,208.88,208.84,208.84,160100000.0
2008-01-21 00:25:00,208.84,208.87,208.83,208.85,143100000.0
2008-01-21 00:26:00,208.84,208.88,208.8,208.86,128100000.0
2008-01-21 00:27:00,208.86,208.88,208.83,208.87,154800000.0
2008-01-21 00:28:00,208.87,208.89,208.85,208.85,154600000.0
2008-01-21 00:29:00,208.85,208.9,208.85,208.9,92800000.0
2008-01-21 00:30:00,208.9,208.9,208.815,208.895,110800000.0
2008-01-21 00:31:00,208.885,208.915,208.885,208.895,112100000.0
2008-01-21 00:32:00,208.855,208.873,208.855,208.861,161500000.0
2008-01-21 00:33:00,208.875,208.89,208.867,208.878,273400000.0
2008-01-21 00:34:00,208.888,208.903,208.878,208.9,287700000.0
2008-01-21 00:35:00,208.9,208.92,208.895,208.895,101300000.0
2008-01-21 00:36:00,208.895,208.9,208.88,208.9,61800000.0
2008-01-21 00:37:00,208.885,208.935,208.885,208.895,110900000.0
2008-01-21 00:38:00,208.895,208.895,208.87,208.87,22000000.0
2008-01-21 00:39:00,208.87,208.915,208.87,208.915,44200000.0
2008-01-21 00:40:00,208.915,208.915,208.895,208.905,45000000.0
2008-01-21 00:41:00,208.9,208.91,208.89,208.91,34500000.0
2008-01-21 00:42:00,208.89,208.91,208.89,208.91,36000000.0
2008-01-21 00:43:00,208.91,208.91,208.885,208.895,53700000.0
2008-01-21 00:44:00,208.895,208.9,208.87,208.9,28000000.0
2008-01-21 00:45:00,208.9,208.9,208.855,208.88,94700000.0
2008-01-21 00:46:00,208.88,208.89,208.87,208.88,18800000.0
2008-01-21 00:47:00,208.88,208.95,208.88,208.95,42600000.0
2008-01-21 00:48:00,208.95,209.095,208.925,209.005,203800000.0
2008-01-21 00:49:00,209.005,209.05,208.99,208.99,54000000.0
2008-01-21 00:50:00,208.995,209.025,208.965,209.025,24200000.0
2008-01-21 00:51:00,209.025,209.025,208.995,208.995,27300000.0
2008-01-21 00:52:00,208.995,209.0,208.955,209.0,29700000.0
2008-01-21 00:53:00,209.0,209.015,208.99,209.005,125700000.0
2008-01-21 00:54:00,209.005,209.01,208.995,209.0,30800000.0
2008-01-21 00:55:00,209.0,209.0,209.0,209.0,37300000.0
2008-01-21 00:56:00,209.0,209.0,208.955,208.98,80800000.0
2008-01-21 00:57:00,208.98,209.005,208.98,209.005,65800000.0
2008-01-21 00:58:00,209.005,209.03,208.99,209.03,67000000.0
2008-01-21 00:59:00,209.03,209.05,209.015,209.05,66300000.0
2008-01-21 01:00:00,209.05,209.05,209.005,209.025,120300000.0
2008-01-21 01:01:00,208.995,209.135,208.995,209.115,165100000.0
2008-01-21 01:02:00,209.115,209.135,209.055,209.065,310800000.0
2008-01-21 01:03:00,209.065,209.07,209.045,209.055,205200000.0
2008-01-21 01:04:00,209.055,209.075,209.04,209.065,308000000.0
2008-01-21 01:05:00,209.065,209.07,209.0,209.07,97600000.0
2008-01-21 01:06:00,209.07,209.07,209.045,209.07,78200000.0
2008-01-21 01:07:00,209.07,209.145,209.065,209.135,127800000.0
2008-01-21 01:08:00,209.135,209.16,209.135,209.16,78700000.0
2008-01-21 01:09:00,209.16,209.175,209.11,209.17,234700000.0
2008-01-21 01:10:00,209.17,209.205,209.165,209.195,67100000.0
2008-01-21 01:11:00,209.195,209.215,209.195,209.215,135400000.0
2008-01-21 01:12:00,209.215,209.235,209.2,209.205,119700000.0
2008-01-21 01:13:00,209.205,209.225,209.195,209.215,114800000.0
2008-01-21 01:14:00,209.215,209.245,209.21,209.21,52000000.0
2008-01-21 01:15:00,209.205,209.205,209.17,209.205,145000000.0
2008-01-21 01:16:00,209.215,209.22,209.175,209.18,77100000.0
2008-01-21 01:17:00,209.18,209.185,209.16,209.165,162200000.0
2008-01-21 01:18:00,209.165,209.165,209.12,209.125,39500000.0
2008-01-21 01:19:00,209.125,209.13,209.115,209.125,58600000.0
2008-01-21 01:20:00,209.13,209.135,209.11,209.115,76900000.0
2008-01-21 01:21:00,209.12,209.14,209.115,209.135,45500000.0
2008-01-21 01:22:00,209.125,209.155,209.085,209.125,328200000.0
2008-01-21 01:23:00,209.145,209.145,209.075,209.095,267800000.0
2008-01-21 01:24:00,209.095,209.105,209.075,209.1,109500000.0
2008-01-21 01:25:00,209.1,209.13,209.1,209.13,81000000.0
2008-01-21 01:26:00,209.13,209.145,209.09,209.115,145400000.0
2008-01-21 01:27:00,209.125,209.15,209.105,209.15,202800000.0
2008-01-21 01:28:00,209.15,209.155,209.115,209.135,139000000.0
2008-01-21 01:29:00,209.135,209.16,209.135,209.135,73700000.0
2008-01-21 01:30:00,209.135,209.135,209.1,209.115,75900000.0
2008-01-21 01:31:00,209.115,209.115,209.11,209.115,20400000.0
2008-01-21 01:32:00,209.11,209.125,209.095,209.125,54800000.0
2008-01-21 01:33:00,209.125,209.125,209.105,209.115,22600000.0
2008-01-21 01:34:00,209.115,209.12,209.1,209.12,121300000.0
2008-01-21 01:35:00,209.12,209.12,209.105,209.115,70000000.0
2008-01-21 01:36:00,209.115,209.155,209.07,209.155,180200000.0
2008-01-21 01:37:00,209.145,209.155,209.115,209.115,165600000.0
2008-01-21 01:38:00,209.115,209.13,209.115,209.12,108600000.0
2008-01-21 01:39:00,209.12,209.17,209.115,209.17,156300000.0
2008-01-21 01:40:00,209.17,209.225,209.155,209.22,61100000.0
2008-01-21 01:41:00,209.22,209.22,209.19,209.19,44700000.0
2008-01-21 01:42:00,209.19,209.195,209.155,209.19,203200000.0
2008-01-21 01:43:00,209.19,209.21,209.185,209.195,45400000.0
2008-01-21 01:44:00,209.195,209.205,209.175,209.205,74200000.0
2008-01-21 01:45:00,209.205,209.345,209.205,209.31,297200000.0
2008-01-21 01:46:00,209.32,209.32,209.225,209.255,190700000.0
2008-01-21 01:47:00,209.255,209.295,209.23,209.245,174400000.0
2008-01-21 01:48:00,209.25,209.3,209.24,209.28,100800000.0
2008-01-21 01:49:00,209.28,209.295,209.28,209.295,34200000.0
2008-01-21 01:50:00,209.295,209.34,209.29,209.33,63000000.0
2008-01-21 01:51:00,209.33,209.345,209.29,209.29,262100000.0
2008-01-21 01:52:00,209.29,209.295,209.275,209.29,110000000.0
2008-01-21 01:53:00,209.29,209.29,209.185,209.235,467400000.0
2008-01-21 01:54:00,209.235,209.235,209.175,209.175,130700000.0
2008-01-21 01:55:00,209.175,209.185,209.115,209.135,226000000.0
2008-01-21 01:56:00,209.135,209.165,209.125,209.15,119400000.0
2008-01-21 01:57:00,209.15,209.215,209.125,209.135,205600000.0
2008-01-21 01:58:00,209.135,209.16,209.125,209.14,150300000.0
2008-01-21 01:59:00,209.14,209.195,209.135,209.185,113100000.0
2008-01-21 02:00:00,209.185,209.245,209.175,209.215,200800000.0
2008-01-21 02:01:00,209.225,209.285,209.165,209.285,483800000.0
2008-01-21 02:02:00,209.285,209.285,209.185,209.2,861900000.0
2008-01-21 02:03:00,209.21,209.21,209.105,209.105,602300000.0
2008-01-21 02:04:00,209.095,209.15,209.04,209.055,429900000.0
2008-01-21 02:05:00,209.055,209.095,209.05,209.05,280400000.0
2008-01-21 02:06:00,209.05,209.06,208.955,208.975,440200000.0
2008-01-21 02:07:00,208.975,209.035,208.785,208.875,456100000.0
2008-01-21 02:08:00,208.875,208.905,208.795,208.815,373800000.0
2008-01-21 02:09:00,208.815,208.945,208.795,208.855,546800000.0
2008-01-21 02:10:00,208.865,208.885,208.815,208.855,296200000.0
2008-01-21 02:11:00,208.865,208.925,208.855,208.875,295400000.0
2008-01-21 02:12:00,208.865,208.865,208.805,208.805,357100000.0
2008-01-21 02:13:00,208.805,208.83,208.705,208.74,563400000.0
2008-01-21 02:14:00,208.74,208.775,208.695,208.74,598900000.0
2008-01-21 02:15:00,208.755,208.845,208.695,208.745,734700000.0
2008-01-21 02:16:00,208.745,208.745,208.66,208.695,556400000.0
2008-01-21 02:17:00,208.695,208.705,208.665,208.685,330700000.0
2008-01-21 02:18:00,208.675,208.735,208.645,208.725,540200000.0
2008-01-21 02:19:00,208.725,208.845,208.715,208.78,448800000.0
2008-01-21 02:20:00,208.775,208.825,208.685,208.77,663600000.0
2008-01-21 02:21:00,208.775,208.775,208.705,208.715,138700000.0
2008-01-21 02:22:00,208.715,208.725,208.64,208.655,346900000.0
2008-01-21 02:23:00,208.665,208.675,208.63,208.645,226300000.0
2008-01-21 02:24:00,208.645,208.665,208.575,208.585,358300000.0
2008-01-21 02:25:00,208.585,208.605,208.47,208.495,261900000.0
2008-01-21 02:26:00,208.495,208.495,208.385,208.39,248300000.0
2008-01-21 02:27:00,208.39,208.495,208.38,208.475,304700000.0
2008-01-21 02:28:00,208.475,208.485,208.425,208.44,304800000.0
2008-01-21 02:29:00,208.44,208.475,208.415,208.46,307800000.0
2008-01-21 02:30:00,208.47,208.47,208.385,208.415,405100000.0
2008-01-21 02:31:00,208.415,208.505,208.395,208.47,390000000.0
2008-01-21 02:32:00,208.465,208.485,208.425,208.425,184600000.0
2008-01-21 02:33:00,208.445,208.465,208.405,208.445,324600000.0
2008-01-21 02:34:00,208.445,208.535,208.445,208.495,474300000.0
2008-01-21 02:35:00,208.49,208.545,208.485,208.535,618300000.0
2008-01-21 02:36:00,208.535,208.545,208.46,208.485,658400000.0
2008-01-21 02:37:00,208.48,208.525,208.475,208.49,501300000.0
2008-01-21 02:38:00,208.49,208.505,208.485,208.505,397100000.0
2008-01-21 02:39:00,208.505,208.535,208.505,208.535,259200000.0
2008-01-21 02:40:00,208.535,208.675,208.535,208.665,585000000.0
2008-01-21 02:41:00,208.665,208.685,208.575,208.585,571400000.0
2008-01-21 02:42:00,208.585,208.615,208.525,208.545,342800000.0
2008-01-21 02:43:00,208.545,208.585,208.495,208.585,162600000.0
2008-01-21 02:44:00,208.585,208.615,208.575,208.585,223600000.0
2008-01-21 02:45:00,208.585,208.605,208.555,208.58,93300000.0
2008-01-21 02:46:00,208.58,208.705,208.58,208.695,281800000.0
2008-01-21 02:47:00,208.695,208.805,208.67,208.755,265800000.0
2008-01-21 02:48:00,208.755,208.795,208.68,208.71,307300000.0
2008-01-21 02:49:00,208.715,208.715,208.615,208.685,193400000.0
2008-01-21 02:50:00,208.685,208.72,208.665,208.69,135000000.0
2008-01-21 02:51:00,208.695,208.755,208.695,208.735,126400000.0
2008-01-21 02:52:00,208.735,208.77,208.735,208.755,92400000.0
2008-01-21 02:53:00,208.755,208.795,208.755,208.775,126100000.0
2008-01-21 02:54:00,208.785,208.87,208.775,208.87,170800000.0
2008-01-21 02:55:00,208.87,208.87,208.775,208.795,358600000.0
2008-01-21 02:56:00,208.795,208.835,208.795,208.81,204100000.0
2008-01-21 02:57:00,208.81,208.845,208.79,208.795,198200000.0
2008-01-21 02:58:00,208.81,208.815,208.78,208.805,258500000.0
2008-01-21 02:59:00,208.805,208.825,208.7,208.735,193700000.0
2008-01-21 03:00:00,208.73,208.765,208.64,208.715,575500000.0
2008-01-21 03:01:00,208.705,208.715,208.615,208.615,274800000.0
2008-01-21 03:02:00,208.615,208.655,208.595,208.645,194500000.0
2008-01-21 03:03:00,208.645,208.725,208.62,208.725,212200000.0
2008-01-21 03:04:00,208.725,208.735,208.685,208.695,101400000.0
2008-01-21 03:05:00,208.685,208.765,208.685,208.745,124200000.0
2008-01-21 03:06:00,208.745,208.765,208.715,208.765,310300000.0
2008-01-21 03:07:00,208.765,208.81,208.74,208.81,316900000.0
2008-01-21 03:08:00,208.81,208.815,208.685,208.705,288800000.0
2008-01-21 03:09:00,208.705,208.745,208.68,208.705,221400000.0
2008-01-21 03:10:00,208.705,208.745,208.685,208.685,130000000.0
2008-01-21 03:11:00,208.685,208.725,208.67,208.715,365700000.0
2008-01-21 03:12:00,208.715,208.745,208.69,208.69,143000000.0
2008-01-21 03:13:00,208.69,208.715,208.67,208.695,100300000.0
2008-01-21 03:14:00,208.695,208.705,208.655,208.655,360500000.0
2008-01-21 03:15:00,208.655,208.675,208.565,208.565,247000000.0
2008-01-21 03:16:00,208.575,208.595,208.565,208.595,212400000.0
2008-01-21 03:17:00,208.595,208.615,208.595,208.605,75300000.0
2008-01-21 03:18:00,208.605,208.625,208.605,208.62,37400000.0
2008-01-21 03:19:00,208.625,208.69,208.625,208.69,66000000.0
2008-01-21 03:20:00,208.685,208.695,208.645,208.665,168800000.0
2008-01-21 03:21:00,208.655,208.675,208.64,208.655,105100000.0
2008-01-21 03:22:00,208.665,208.665,208.6,208.605,144800000.0
2008-01-21 03:23:00,208.6,208.615,208.555,208.595,262800000.0
2008-01-21 03:24:00,208.595,208.605,208.57,208.57,231700000.0
2008-01-21 03:25:00,208.57,208.575,208.455,208.545,416300000.0
2008-01-21 03:26:00,208.54,208.585,208.515,208.525,232600000.0
2008-01-21 03:27:00,208.525,208.55,208.495,208.495,152000000.0
2008-01-21 03:28:00,208.5,208.545,208.5,208.525,176000000.0
2008-01-21 03:29:00,208.525,208.545,208.475,208.525,481600000.0
2008-01-21 03:30:00,208.535,208.555,208.515,208.515,256500000.0
2008-01-21 03:31:00,208.52,208.555,208.5,208.545,277000000.0
2008-01-21 03:32:00,208.55,208.585,208.55,208.575,110500000.0
2008-01-21 03:33:00,208.575,208.645,208.565,208.625,241900000.0
2008-01-21 03:34:00,208.62,208.69,208.62,208.68,94500000.0
2008-01-21 03:35:00,208.68,208.69,208.635,208.66,70800000.0
2008-01-21 03:36:00,208.67,208.715,208.67,208.695,84800000.0
2008-01-21 03:37:00,208.695,208.695,208.655,208.685,130600000.0
2008-01-21 03:38:00,208.685,208.69,208.635,208.635,118200000.0
2008-01-21 03:39:00,208.635,208.635,208.605,208.635,124000000.0
2008-01-21 03:40:00,208.635,208.635,208.575,208.605,274000000.0
2008-01-21 03:41:00,208.605,208.61,208.605,208.61,64000000.0
2008-01-21 03:42:00,208.61,208.645,208.605,208.625,101600000.0
2008-01-21 03:43:00,208.63,208.64,208.62,208.625,197400000.0
2008-01-21 03:44:00,208.625,208.635,208.595,208.595,277400000.0
2008-01-21 03:45:00,208.595,208.625,208.585,208.595,275000000.0
2008-01-21 03:46:00,208.595,208.6,208.585,208.595,59500000.0
2008-01-21 03:47:00,208.595,208.595,208.55,208.555,121900000.0
2008-01-21 03:48:00,208.565,208.585,208.565,208.58,72900000.0
2008-01-21 03:49:00,208.58,208.58,208.505,208.505,103000000.0
2008-01-21 03:50:00,208.475,208.565,208.475,208.535,182200000.0
2008-01-21 03:51:00,208.535,208.535,208.515,208.525,44400000.0
2008-01-21 03:52:00,208.525,208.525,208.485,208.485,78600000.0
2008-01-21 03:53:00,208.485,208.495,208.465,208.495,186600000.0
2008-01-21 03:54:00,208.495,208.495,208.46,208.46,108800000.0
2008-01-21 03:55:00,208.46,208.495,208.445,208.455,201200000.0
2008-01-21 03:56:00,208.45,208.48,208.43,208.455,245300000.0
2008-01-21 03:57:00,208.455,208.465,208.41,208.415,152400000.0
2008-01-21 03:58:00,208.42,208.435,208.385,208.4,105000000.0
2008-01-21 03:59:00,208.4,208.415,208.385,208.385,50400000.0
2008-01-21 04:00:00,208.385,208.42,208.365,208.415,177900000.0
2008-01-21 04:01:00,208.415,208.415,208.39,208.4,82800000.0
2008-01-21 04:02:00,208.4,208.4,208.375,208.385,68000000.0
2008-01-21 04:03:00,208.385,208.395,208.375,208.385,253400000.0
2008-01-21 04:04:00,208.385,208.415,208.38,208.39,154700000.0
2008-01-21 04:05:00,208.39,208.435,208.39,208.435,104700000.0
2008-01-21 04:06:00,208.435,208.45,208.405,208.44,221500000.0
2008-01-21 04:07:00,208.43,208.45,208.42,208.42,196200000.0
2008-01-21 04:08:00,208.425,208.435,208.345,208.345,272400000.0
2008-01-21 04:09:00,208.355,208.365,208.285,208.295,612400000.0
2008-01-21 04:10:00,208.295,208.305,208.27,208.295,193500000.0
2008-01-21 04:11:00,208.295,208.315,208.26,208.295,310000000.0
2008-01-21 04:12:00,208.295,208.315,208.265,208.315,397300000.0
2008-01-21 04:13:00,208.315,208.315,208.255,208.265,383400000.0
2008-01-21 04:14:00,208.265,208.275,208.205,208.255,1042400000.0
2008-01-21 04:15:00,208.255,208.305,208.235,208.27,375300000.0
2008-01-21 04:16:00,208.27,208.295,208.255,208.295,371100000.0
2008-01-21 04:17:00,208.295,208.335,208.265,208.315,317300000.0
2008-01-21 04:18:00,208.31,208.33,208.295,208.305,178200000.0
2008-01-21 04:19:00,208.305,208.315,208.27,208.285,338200000.0
2008-01-21 04:20:00,208.295,208.34,208.285,208.315,441400000.0
2008-01-21 04:21:00,208.315,208.345,208.315,208.33,108300000.0
2008-01-21 04:22:00,208.335,208.415,208.335,208.415,290000000.0
2008-01-21 04:23:00,208.395,208.425,208.395,208.415,138400000.0
2008-01-21 04:24:00,208.415,208.415,208.37,208.375,90600000.0
2008-01-21 04:25:00,208.375,208.395,208.36,208.38,95600000.0
2008-01-21 04:26:00,208.375,208.38,208.295,208.295,230700000.0
2008-01-21 04:27:00,208.305,208.325,208.285,208.295,120400000.0
2008-01-21 04:28:00,208.295,208.3,208.255,208.255,136500000.0
2008-01-21 04:29:00,208.255,208.295,208.255,208.295,166300000.0
2008-01-21 04:30:00,208.295,208.345,208.255,208.335,252800000.0
2008-01-21 04:31:00,208.335,208.335,208.275,208.285,450500000.0
2008-01-21 04:32:00,208.285,208.325,208.275,208.325,148000000.0
2008-01-21 04:33:00,208.325,208.325,208.275,208.305,67200000.0
2008-01-21 04:34:00,208.305,208.325,208.275,208.295,132800000.0
2008-01-21 04:35:00,208.325,208.345,208.285,208.295,304800000.0
2008-01-21 04:36:00,208.295,208.36,208.295,208.345,104600000.0
2008-01-21 04:37:00,208.34,208.345,208.32,208.345,101000000.0
2008-01-21 04:38:00,208.345,208.355,208.33,208.34,51000000.0
2008-01-21 04:39:00,208.345,208.415,208.345,208.41,113600000.0
2008-01-21 04:40:00,208.395,208.425,208.395,208.405,140000000.0
2008-01-21 04:41:00,208.405,208.415,208.385,208.415,92600000.0
2008-01-21 04:42:00,208.415,208.43,208.41,208.43,63800000.0
2008-01-21 04:43:00,208.425,208.445,208.415,208.435,141800000.0
2008-01-21 04:44:00,208.435,208.445,208.415,208.415,83600000.0
2008-01-21 04:45:00,208.415,208.42,208.4,208.42,120200000.0
2008-01-21 04:46:00,208.415,208.415,208.395,208.395,48200000.0
2008-01-21 04:47:00,208.395,208.415,208.39,208.395,111400000.0
2008-01-21 04:48:00,208.395,208.405,208.38,208.38,68900000.0
2008-01-21 04:49:00,208.38,208.385,208.34,208.355,74200000.0
2008-01-21 04:50:00,208.355,208.36,208.335,208.35,68200000.0
2008-01-21 04:51:00,208.35,208.355,208.33,208.335,55000000.0
2008-01-21 04:52:00,208.335,208.355,208.33,208.335,66400000.0
2008-01-21 04:53:00,208.335,208.35,208.335,208.34,48000000.0
2008-01-21 04:54:00,208.34,208.35,208.335,208.345,35400000.0
2008-01-21 04:55:00,208.345,208.355,208.345,208.355,46400000.0
2008-01-21 04:56:00,208.355,208.355,208.345,208.355,33800000.0
2008-01-21 04:57:00,208.365,208.415,208.365,208.405,202500000.0
2008-01-21 04:58:00,208.405,208.43,208.4,208.41,277100000.0
2008-01-21 04:59:00,208.41,208.43,208.41,208.425,134200000.0
2008-01-21 05:00:00,208.425,208.465,208.425,208.435,79600000.0
2008-01-21 05:01:00,208.435,208.455,208.425,208.445,130800000.0
2008-01-21 05:02:00,208.445,208.445,208.405,208.415,77000000.0
2008-01-21 05:03:00,208.415,208.445,208.405,208.445,88800000.0
2008-01-21 05:04:00,208.445,208.445,208.405,208.405,121200000.0
2008-01-21 05:05:00,208.405,208.435,208.395,208.435,83600000.0
2008-01-21 05:06:00,208.435,208.435,208.415,208.43,34400000.0
2008-01-21 05:07:00,208.43,208.435,208.415,208.42,75500000.0
2008-01-21 05:08:00,208.42,208.43,208.415,208.43,76900000.0
2008-01-21 05:09:00,208.425,208.435,208.415,208.425,45200000.0
2008-01-21 05:10:00,208.425,208.435,208.42,208.435,66400000.0
2008-01-21 05:11:00,208.435,208.46,208.435,208.46,56300000.0
2008-01-21 05:12:00,208.46,208.46,208.435,208.435,166700000.0
2008-01-21 05:13:00,208.435,208.455,208.435,208.445,52100000.0
2008-01-21 05:14:00,208.445,208.46,208.435,208.44,38400000.0
2008-01-21 05:15:00,208.44,208.44,208.425,208.425,11600000.0
2008-01-21 05:16:00,208.445,208.455,208.435,208.435,46200000.0
2008-01-21 05:17:00,208.435,208.435,208.435,208.435,22800000.0
2008-01-21 05:18:00,208.435,208.435,208.42,208.43,133300000.0
2008-01-21 05:19:00,208.43,208.44,208.42,208.42,42200000.0
2008-01-21 05:20:00,208.42,208.45,208.42,208.45,65900000.0
2008-01-21 05:21:00,208.45,208.47,208.445,208.46,37200000.0
2008-01-21 05:22:00,208.46,208.47,208.425,208.44,117100000.0
2008-01-21 05:23:00,208.44,208.45,208.425,208.45,49800000.0
2008-01-21 05:24:00,208.445,208.45,208.395,208.395,210300000.0
2008-01-21 05:25:00,208.405,208.42,208.385,208.42,199200000.0
2008-01-21 05:26:00,208.415,208.42,208.4,208.4,88200000.0
2008-01-21 05:27:00,208.4,208.435,208.4,208.415,298000000.0
2008-01-21 05:28:00,208.415,208.42,208.38,208.41,105000000.0
2008-01-21 05:29:00,208.41,208.42,208.405,208.415,126800000.0
2008-01-21 05:30:00,208.42,208.44,208.405,208.405,210600000.0
2008-01-21 05:31:00,208.405,208.405,208.255,208.275,374000000.0
2008-01-21 05:32:00,208.275,208.275,208.23,208.25,297700000.0
2008-01-21 05:33:00,208.27,208.29,208.245,208.27,181300000.0
2008-01-21 05:34:00,208.27,208.27,208.24,208.255,124600000.0
2008-01-21 05:35:00,208.255,208.33,208.25,208.305,213000000.0
2008-01-21 05:36:00,208.305,208.395,208.295,208.395,249400000.0
2008-01-21 05:37:00,208.385,208.385,208.34,208.355,113600000.0
2008-01-21 05:38:00,208.355,208.465,208.355,208.465,336000000.0
2008-01-21 05:39:00,208.455,208.54,208.455,208.5,255800000.0
2008-01-21 05:40:00,208.495,208.545,208.455,208.495,344300000.0
2008-01-21 05:41:00,208.495,208.555,208.495,208.555,223500000.0
2008-01-21 05:42:00,208.555,208.635,208.555,208.625,196700000.0
2008-01-21 05:43:00,208.625,208.625,208.535,208.535,309900000.0
2008-01-21 05:44:00,208.545,208.605,208.495,208.595,472600000.0
2008-01-21 05:45:00,208.605,208.605,208.555,208.565,312500000.0
2008-01-21 05:46:00,208.555,208.585,208.555,208.585,269299999.0
2008-01-21 05:47:00,208.585,208.585,208.505,208.505,273200000.0
2008-01-21 05:48:00,208.505,208.505,208.405,208.405,648000003.0
2008-01-21 05:49:00,208.415,208.465,208.405,208.415,407200000.0
2008-01-21 05:50:00,208.41,208.445,208.4,208.405,400200000.0
2008-01-21 05:51:00,208.405,208.42,208.405,208.41,94600000.0
2008-01-21 05:52:00,208.41,208.425,208.395,208.425,199100000.0
2008-01-21 05:53:00,208.425,208.435,208.405,208.415,257400000.0
2008-01-21 05:54:00,208.415,208.465,208.415,208.45,199700000.0
2008-01-21 05:55:00,208.45,208.45,208.42,208.425,103300000.0
2008-01-21 05:56:00,208.425,208.505,208.355,208.505,491200000.0
2008-01-21 05:57:00,208.48,208.525,208.435,208.485,308500000.0
2008-01-21 05:58:00,208.465,208.505,208.45,208.485,432500000.0
2008-01-21 05:59:00,208.485,208.565,208.485,208.565,255300000.0
2008-01-21 06:00:00,208.575,208.575,208.465,208.49,423000000.0
2008-01-21 06:01:00,208.49,208.575,208.49,208.575,373600000.0
2008-01-21 06:02:00,208.565,208.575,208.495,208.495,373600000.0
2008-01-21 06:03:00,208.495,208.545,208.475,208.485,217000000.0
2008-01-21 06:04:00,208.485,208.525,208.465,208.515,463300000.0
2008-01-21 06:05:00,208.515,208.515,208.495,208.515,129400000.0
2008-01-21 06:06:00,208.515,208.515,208.465,208.485,299200000.0
2008-01-21 06:07:00,208.485,208.555,208.46,208.555,414500000.0
2008-01-21 06:08:00,208.555,208.555,208.485,208.505,334000000.0
2008-01-21 06:09:00,208.515,208.555,208.475,208.555,571700000.0
2008-01-21 06:10:00,208.555,208.615,208.525,208.54,347200000.0
2008-01-21 06:11:00,208.545,208.585,208.535,208.55,417200000.0
2008-01-21 06:12:00,208.555,208.565,208.54,208.545,69000000.0
2008-01-21 06:13:00,208.555,208.565,208.52,208.535,419000000.0
2008-01-21 06:14:00,208.535,208.575,208.525,208.575,314000000.0
2008-01-21 06:15:00,208.575,208.575,208.545,208.555,281400000.0
2008-01-21 06:16:00,208.555,208.605,208.53,208.605,222400000.0
2008-01-21 06:17:00,208.6,208.625,208.6,208.6,154800000.0
2008-01-21 06:18:00,208.6,208.61,208.595,208.595,124200000.0
2008-01-21 06:19:00,208.595,208.655,208.595,208.605,171600000.0
2008-01-21 06:20:00,208.595,208.62,208.595,208.61,113800000.0
2008-01-21 06:21:00,208.61,208.625,208.61,208.615,79200000.0
2008-01-21 06:22:00,208.61,208.615,208.595,208.605,62000000.0
2008-01-21 06:23:00,208.605,208.615,208.565,208.575,422200000.0
2008-01-21 06:24:00,208.575,208.605,208.575,208.59,292600000.0
2008-01-21 06:25:00,208.59,208.605,208.525,208.535,196400000.0
2008-01-21 06:26:00,208.535,208.575,208.495,208.515,359400000.0
2008-01-21 06:27:00,208.515,208.535,208.485,208.505,422900000.0
2008-01-21 06:28:00,208.51,208.545,208.505,208.535,548500000.0
2008-01-21 06:29:00,208.535,208.555,208.505,208.535,595700000.0
2008-01-21 06:30:00,208.535,208.535,208.505,208.525,487600000.0
2008-01-21 06:31:00,208.525,208.545,208.525,208.545,159600000.0
2008-01-21 06:32:00,208.545,208.545,208.515,208.53,214100000.0
2008-01-21 06:33:00,208.545,208.595,208.545,208.595,372300000.0
2008-01-21 06:34:00,208.595,208.595,208.555,208.575,675200000.0
2008-01-21 06:35:00,208.575,208.625,208.565,208.605,1089700000.0
2008-01-21 06:36:00,208.605,208.625,208.58,208.58,369400000.0
2008-01-21 06:37:00,208.58,208.62,208.58,208.605,204000000.0
2008-01-21 06:38:00,208.585,208.605,208.575,208.595,449000000.0
2008-01-21 06:39:00,208.595,208.595,208.535,208.555,612700000.0
2008-01-21 06:40:00,208.555,208.595,208.555,208.595,297800000.0
2008-01-21 06:41:00,208.595,208.625,208.575,208.595,457500000.0
2008-01-21 06:42:00,208.595,208.61,208.585,208.595,281400000.0
2008-01-21 06:43:00,208.595,208.595,208.55,208.585,52400000.0
2008-01-21 06:44:00,208.585,208.605,208.56,208.575,110400000.0
2008-01-21 06:45:00,208.585,208.625,208.575,208.605,745199997.0
2008-01-21 06:46:00,208.605,208.655,208.555,208.605,502800000.0
2008-01-21 06:47:00,208.605,208.62,208.535,208.565,229800000.0
2008-01-21 06:48:00,208.565,208.625,208.555,208.575,405500000.0
2008-01-21 06:49:00,208.575,208.62,208.55,208.565,276200000.0
2008-01-21 06:50:00,208.565,208.635,208.565,208.635,208100000.0
2008-01-21 06:51:00,208.655,208.655,208.595,208.615,298300000.0
2008-01-21 06:52:00,208.615,208.615,208.595,208.615,157600000.0
2008-01-21 06:53:00,208.615,208.615,208.42,208.44,354800000.0
2008-01-21 06:54:00,208.44,208.445,208.395,208.425,165400000.0
2008-01-21 06:55:00,208.445,208.465,208.42,208.46,216100000.0
2008-01-21 06:56:00,208.46,208.475,208.385,208.4,424300000.0
2008-01-21 06:57:00,208.41,208.415,208.37,208.38,310000000.0
2008-01-21 06:58:00,208.375,208.39,208.35,208.37,107200000.0
2008-01-21 06:59:00,208.365,208.41,208.36,208.365,146600000.0
2008-01-21 07:00:00,208.365,208.405,208.315,208.335,287700000.0
2008-01-21 07:01:00,208.335,208.335,208.235,208.275,624200000.0
2008-01-21 07:02:00,208.275,208.335,208.235,208.335,457900000.0
2008-01-21 07:03:00,208.335,208.355,208.28,208.315,430100000.0
2008-01-21 07:04:00,208.31,208.345,208.235,208.265,516500000.0
2008-01-21 07:05:00,208.265,208.375,208.265,208.33,403600000.0
2008-01-21 07:06:00,208.33,208.375,208.33,208.34,172200000.0
2008-01-21 07:07:00,208.34,208.35,208.305,208.325,275800000.0
2008-01-21 07:08:00,208.325,208.37,208.325,208.37,107800000.0
2008-01-21 07:09:00,208.37,208.415,208.36,208.375,200200000.0
2008-01-21 07:10:00,208.365,208.385,208.235,208.285,943299999.0
2008-01-21 07:11:00,208.285,208.285,208.25,208.255,268300000.0
2008-01-21 07:12:00,208.255,208.34,208.255,208.34,384400000.0
2008-01-21 07:13:00,208.36,208.36,208.3,208.315,394800000.0
2008-01-21 07:14:00,208.315,208.395,208.315,208.395,460800000.0
2008-01-21 07:15:00,208.385,208.385,208.36,208.375,320500000.0
2008-01-21 07:16:00,208.375,208.375,208.355,208.36,376600000.0
2008-01-21 07:17:00,208.36,208.405,208.36,208.4,224400000.0
2008-01-21 07:18:00,208.41,208.445,208.405,208.44,293800000.0
2008-01-21 07:19:00,208.44,208.465,208.44,208.445,236600000.0
2008-01-21 07:20:00,208.445,208.445,208.365,208.385,305400000.0
2008-01-21 07:21:00,208.385,208.405,208.37,208.405,290300000.0
2008-01-21 07:22:00,208.41,208.415,208.37,208.39,327500000.0
2008-01-21 07:23:00,208.39,208.405,208.375,208.405,206600000.0
2008-01-21 07:24:00,208.405,208.425,208.385,208.425,222800000.0
2008-01-21 07:25:00,208.425,208.425,208.415,208.425,192800000.0
2008-01-21 07:26:00,208.425,208.455,208.405,208.455,366200000.0
2008-01-21 07:27:00,208.455,208.465,208.43,208.445,486000000.0
2008-01-21 07:28:00,208.445,208.445,208.405,208.415,423800000.0
2008-01-21 07:29:00,208.415,208.425,208.405,208.415,422400000.0
2008-01-21 07:30:00,208.415,208.415,208.385,208.395,442400000.0
2008-01-21 07:31:00,208.395,208.395,208.345,208.375,517700000.0
2008-01-21 07:32:00,208.365,208.395,208.365,208.375,412800000.0
2008-01-21 07:33:00,208.375,208.435,208.345,208.355,592400000.0
2008-01-21 07:34:00,208.36,208.385,208.32,208.335,393100000.0
2008-01-21 07:35:00,208.34,208.415,208.335,208.385,437600000.0
2008-01-21 07:36:00,208.385,208.415,208.365,208.395,289800000.0
2008-01-21 07:37:00,208.385,208.405,208.365,208.385,569400000.0
2008-01-21 07:38:00,208.385,208.425,208.385,208.395,481100000.0
2008-01-21 07:39:00,208.395,208.405,208.38,208.385,210200000.0
2008-01-21 07:40:00,208.385,208.405,208.365,208.375,554900000.0
2008-01-21 07:41:00,208.365,208.375,208.355,208.365,222700000.0
2008-01-21 07:42:00,208.365,208.39,208.365,208.39,62800000.0
2008-01-21 07:43:00,208.39,208.39,208.355,208.37,101500000.0
2008-01-21 07:44:00,208.375,208.385,208.36,208.365,82600000.0
2008-01-21 07:45:00,208.355,208.355,208.34,208.345,114400000.0
2008-01-21 07:46:00,208.345,208.35,208.315,208.335,187200000.0
2008-01-21 07:47:00,208.335,208.345,208.31,208.335,169700000.0
2008-01-21 07:48:00,208.335,208.355,208.315,208.355,195700000.0
2008-01-21 07:49:00,208.355,208.365,208.345,208.35,122500000.0
2008-01-21 07:50:00,208.345,208.355,208.325,208.335,72200000.0
2008-01-21 07:51:00,208.335,208.375,208.335,208.375,79200000.0
2008-01-21 07:52:00,208.375,208.445,208.375,208.405,439400000.0
2008-01-21 07:53:00,208.405,208.425,208.355,208.365,636900000.0
2008-01-21 07:54:00,208.355,208.385,208.345,208.375,178400000.0
2008-01-21 07:55:00,208.375,208.375,208.325,208.36,214200000.0
2008-01-21 07:56:00,208.355,208.375,208.345,208.345,86900000.0
2008-01-21 07:57:00,208.34,208.365,208.34,208.345,68000000.0
2008-01-21 07:58:00,208.335,208.365,208.28,208.31,149600000.0
2008-01-21 07:59:00,208.32,208.365,208.31,208.335,133100000.0
2008-01-21 08:00:00,208.34,208.34,208.24,208.25,208000000.0
2008-01-21 08:01:00,208.245,208.265,208.21,208.215,183700000.0
2008-01-21 08:02:00,208.205,208.205,208.095,208.115,478300000.0
2008-01-21 08:03:00,208.115,208.155,208.08,208.155,235700000.0
2008-01-21 08:04:00,208.155,208.155,208.115,208.135,246000000.0
2008-01-21 08:05:00,208.135,208.2,208.125,208.165,569600000.0
2008-01-21 08:06:00,208.165,208.185,208.12,208.14,368800000.0
2008-01-21 08:07:00,208.135,208.175,208.08,208.175,573400000.0
2008-01-21 08:08:00,208.185,208.255,208.175,208.235,443500000.0
2008-01-21 08:09:00,208.235,208.275,208.175,208.195,439900000.0
2008-01-21 08:10:00,208.195,208.235,208.185,208.19,182000000.0
2008-01-21 08:11:00,208.19,208.21,208.165,208.165,183400000.0
2008-01-21 08:12:00,208.165,208.225,208.155,208.215,557000000.0
2008-01-21 08:13:00,208.215,208.245,208.205,208.225,266300000.0
2008-01-21 08:14:00,208.225,208.255,208.215,208.255,560900000.0
2008-01-21 08:15:00,208.255,208.255,208.225,208.245,395200000.0
2008-01-21 08:16:00,208.245,208.255,208.185,208.215,1042800000.0
2008-01-21 08:17:00,208.215,208.265,208.205,208.225,548600000.0
2008-01-21 08:18:00,208.225,208.295,208.215,208.295,910800000.0
2008-01-21 08:19:00,208.305,208.355,208.29,208.31,427000000.0
2008-01-21 08:20:00,208.315,208.325,208.255,208.305,486100000.0
2008-01-21 08:21:00,208.295,208.315,208.245,208.275,495400000.0
2008-01-21 08:22:00,208.275,208.305,208.235,208.265,579700000.0
2008-01-21 08:23:00,208.265,208.295,208.215,208.245,194600000.0
2008-01-21 08:24:00,208.245,208.27,208.23,208.27,454100000.0
2008-01-21 08:25:00,208.27,208.325,208.24,208.315,311900000.0
2008-01-21 08:26:00,208.315,208.355,208.3,208.32,244100000.0
2008-01-21 08:27:00,208.32,208.365,208.31,208.345,314600000.0
2008-01-21 08:28:00,208.345,208.39,208.345,208.35,224500000.0
2008-01-21 08:29:00,208.35,208.385,208.325,208.335,422000000.0
2008-01-21 08:30:00,208.335,208.375,208.32,208.32,308500000.0
2008-01-21 08:31:00,208.32,208.345,208.305,208.32,355300000.0
2008-01-21 08:32:00,208.325,208.325,208.275,208.305,211500000.0
2008-01-21 08:33:00,208.305,208.345,208.28,208.31,245400000.0
2008-01-21 08:34:00,208.31,208.355,208.305,208.305,194400000.0
2008-01-21 08:35:00,208.315,208.355,208.305,208.355,467600000.0
2008-01-21 08:36:00,208.355,208.355,208.325,208.335,341999995.0
2008-01-21 08:37:00,208.335,208.335,208.3,208.315,368400000.0
2008-01-21 08:38:00,208.31,208.315,208.295,208.3,92100000.0
2008-01-21 08:39:00,208.3,208.315,208.285,208.315,139500000.0
2008-01-21 08:40:00,208.315,208.335,208.295,208.315,170900000.0
2008-01-21 08:41:00,208.315,208.33,208.305,208.32,132200000.0
2008-01-21 08:42:00,208.32,208.35,208.315,208.345,288200000.0
2008-01-21 08:43:00,208.365,208.365,208.275,208.275,200700000.0
2008-01-21 08:44:00,208.275,208.275,208.035,208.065,301000000.0
2008-01-21 08:45:00,208.065,208.11,207.955,208.085,315500000.0
2008-01-21 08:46:00,208.085,208.085,207.965,207.965,384000000.0
2008-01-21 08:47:00,207.945,207.945,207.855,207.86,332700000.0
2008-01-21 08:48:00,207.86,207.86,207.745,207.81,313800000.0
2008-01-21 08:49:00,207.81,207.91,207.81,207.855,362400000.0
2008-01-21 08:50:00,207.855,207.87,207.82,207.825,96900000.0
2008-01-21 08:51:00,207.82,207.825,207.75,207.79,270900000.0
2008-01-21 08:52:00,207.795,207.795,207.595,207.625,514900001.0
2008-01-21 08:53:00,207.625,207.675,207.595,207.605,367600000.0
2008-01-21 08:54:00,207.605,207.645,207.58,207.635,253000000.0
2008-01-21 08:55:00,207.635,207.655,207.535,207.535,195600000.0
2008-01-21 08:56:00,207.535,207.55,207.485,207.525,354100000.0
2008-01-21 08:57:00,207.53,207.565,207.485,207.54,396700000.0
2008-01-21 08:58:00,207.54,207.615,207.54,207.595,292500000.0
2008-01-21 08:59:00,207.595,207.735,207.595,207.735,224600000.0
2008-01-21 09:00:00,207.735,207.755,207.665,207.675,704200000.0
2008-01-21 09:01:00,207.675,207.675,207.605,207.635,434200000.0
2008-01-21 09:02:00,207.635,207.655,207.595,207.615,444800000.0
2008-01-21 09:03:00,207.635,207.7,207.635,207.69,259600000.0
2008-01-21 09:04:00,207.69,207.765,207.67,207.725,613400000.0
2008-01-21 09:05:00,207.725,207.765,207.665,207.67,860400000.0
2008-01-21 09:06:00,207.67,207.715,207.655,207.655,392600000.0
2008-01-21 09:07:00,207.655,207.695,207.655,207.675,338100000.0
2008-01-21 09:08:00,207.675,207.685,207.635,207.655,351600000.0
2008-01-21 09:09:00,207.655,207.675,207.625,207.675,404600000.0
2008-01-21 09:10:00,207.665,207.675,207.575,207.62,598600000.0
2008-01-21 09:11:00,207.625,207.63,207.555,207.605,408800000.0
2008-01-21 09:12:00,207.6,207.66,207.595,207.605,1390699998.0
2008-01-21 09:13:00,207.605,207.605,207.515,207.57,811000000.0
2008-01-21 09:14:00,207.57,207.625,207.545,207.575,704800000.0
2008-01-21 09:15:00,207.575,207.59,207.505,207.515,393400000.0
2008-01-21 09:16:00,207.515,207.545,207.505,207.505,438200000.0
2008-01-21 09:17:00,207.505,207.585,207.505,207.575,899800000.0
2008-01-21 09:18:00,207.585,207.625,207.525,207.585,736499999.0
2008-01-21 09:19:00,207.585,207.675,207.555,207.66,868100000.0
2008-01-21 09:20:00,207.66,207.775,207.66,207.745,452300000.0
2008-01-21 09:21:00,207.745,207.835,207.705,207.71,825799999.0
2008-01-21 09:22:00,207.715,207.725,207.685,207.695,709499998.0
2008-01-21 09:23:00,207.705,207.73,207.695,207.7,447900000.0
2008-01-21 09:24:00,207.7,207.705,207.665,207.675,243400000.0
2008-01-21 09:25:00,207.675,207.725,207.66,207.705,230300000.0
2008-01-21 09:26:00,207.705,207.775,207.705,207.765,322500000.0
2008-01-21 09:27:00,207.765,207.765,207.695,207.695,220800000.0
2008-01-21 09:28:00,207.695,207.695,207.65,207.655,360400001.0
2008-01-21 09:29:00,207.665,207.665,207.6,207.62,577900000.0
2008-01-21 09:30:00,207.625,207.625,207.475,207.475,312500000.0
2008-01-21 09:31:00,207.485,207.485,207.36,207.4,578300000.0
2008-01-21 09:32:00,207.4,207.435,207.275,207.285,678900000.0
2008-01-21 09:33:00,207.29,207.39,207.265,207.39,741799999.0
2008-01-21 09:34:00,207.395,207.435,207.385,207.395,472600001.0
2008-01-21 09:35:00,207.395,207.395,207.25,207.285,425800000.0
2008-01-21 09:36:00,207.285,207.29,207.185,207.215,495700000.0
2008-01-21 09:37:00,207.22,207.31,207.215,207.31,964300000.0
2008-01-21 09:38:00,207.31,207.4,207.285,207.375,743900001.0
2008-01-21 09:39:00,207.385,207.425,207.34,207.365,734000000.0
2008-01-21 09:40:00,207.355,207.385,207.035,207.06,707400000.0
2008-01-21 09:41:00,207.055,207.07,206.945,207.045,576100000.0
2008-01-21 09:42:00,207.045,207.095,206.975,207.07,482700000.0
2008-01-21 09:43:00,207.07,207.085,207.025,207.035,351800000.0
2008-01-21 09:44:00,207.035,207.085,207.025,207.055,359200000.0
2008-01-21 09:45:00,207.055,207.085,206.965,207.045,616400000.0
2008-01-21 09:46:00,207.045,207.135,207.045,207.055,357900000.0
2008-01-21 09:47:00,207.055,207.205,207.045,207.2,397800000.0
2008-01-21 09:48:00,207.2,207.325,207.185,207.32,721200000.0
2008-01-21 09:49:00,207.32,207.395,207.275,207.28,659700000.0
2008-01-21 09:50:00,207.285,207.325,207.25,207.315,331200000.0
2008-01-21 09:51:00,207.325,207.335,207.305,207.325,126800000.0
2008-01-21 09:52:00,207.325,207.395,207.32,207.345,510100000.0
2008-01-21 09:53:00,207.365,207.43,207.345,207.405,108637500.0
2008-01-21 09:54:00,207.405,207.445,207.355,207.425,408587500.0
2008-01-21 09:55:00,207.425,207.475,207.365,207.365,445800000.0
2008-01-21 09:56:00,207.365,207.385,207.345,207.37,646400000.0
2008-01-21 09:57:00,207.37,207.445,207.335,207.375,676300000.0
2008-01-21 09:58:00,207.395,207.455,207.385,207.405,352399999.0
2008-01-21 09:59:00,207.405,207.505,207.405,207.495,363400000.0
2008-01-21 10:00:00,207.505,207.505,207.325,207.385,620700000.0
2008-01-21 10:01:00,207.365,207.385,207.245,207.285,368800000.0
2008-01-21 10:02:00,207.285,207.285,207.185,207.245,518000000.0
2008-01-21 10:03:00,207.245,207.365,207.245,207.325,640500000.0
2008-01-21 10:04:00,207.315,207.425,207.31,207.365,569900000.0
2008-01-21 10:05:00,207.365,207.475,207.345,207.41,572500000.0
2008-01-21 10:06:00,207.41,207.42,207.335,207.365,400400000.0
2008-01-21 10:07:00,207.365,207.425,207.365,207.385,524700000.0
2008-01-21 10:08:00,207.38,207.425,207.345,207.365,989700000.0
2008-01-21 10:09:00,207.365,207.43,207.365,207.405,591700000.0
2008-01-21 10:10:00,207.405,207.44,207.37,207.42,723199999.0
2008-01-21 10:11:00,207.42,207.445,207.375,207.375,311400000.0
2008-01-21 10:12:00,207.375,207.41,207.36,207.37,479900001.0
2008-01-21 10:13:00,207.375,207.395,207.205,207.235,787299999.0
2008-01-21 10:14:00,207.235,207.265,207.125,207.165,552800000.0
2008-01-21 10:15:00,207.165,207.175,207.025,207.045,695500000.0
2008-01-21 10:16:00,207.055,207.155,207.04,207.125,468400000.0
2008-01-21 10:17:00,207.125,207.15,207.035,207.045,346000000.0
2008-01-21 10:18:00,207.045,207.075,206.975,206.985,406500000.0
2008-01-21 10:19:00,206.985,207.035,206.955,206.995,562100001.0
2008-01-21 10:20:00,206.995,207.015,206.925,206.955,560199996.0
2008-01-21 10:21:00,206.955,206.985,206.855,206.925,768900000.0
2008-01-21 10:22:00,206.925,206.925,206.685,206.715,779800000.0
2008-01-21 10:23:00,206.715,206.775,206.71,206.735,529000000.0
2008-01-21 10:24:00,206.735,206.835,206.735,206.805,422000000.0
2008-01-21 10:25:00,206.805,206.875,206.765,206.835,592400000.0
2008-01-21 10:26:00,206.835,206.835,206.595,206.67,718200000.0
2008-01-21 10:27:00,206.67,206.715,206.665,206.665,438400000.0
2008-01-21 10:28:00,206.665,206.735,206.645,206.705,527900000.0
2008-01-21 10:29:00,206.705,206.725,206.675,206.685,610700000.0
2008-01-21 10:30:00,206.69,206.805,206.685,206.8,542700000.0
2008-01-21 10:31:00,206.8,206.875,206.745,206.87,493800001.0
2008-01-21 10:32:00,206.87,206.975,206.865,206.955,410800000.0
2008-01-21 10:33:00,206.955,207.03,206.935,206.985,398400000.0
2008-01-21 10:34:00,206.985,206.99,206.93,206.93,308100000.0
2008-01-21 10:35:00,206.93,206.955,206.855,206.875,428800000.0
2008-01-21 10:36:00,206.875,206.925,206.835,206.925,489400000.0
2008-01-21 10:37:00,206.925,206.935,206.875,206.885,496400000.0
2008-01-21 10:38:00,206.875,206.895,206.82,206.895,632900000.0
2008-01-21 10:39:00,206.895,206.985,206.855,206.965,599900000.0
2008-01-21 10:40:00,206.965,206.995,206.825,206.845,658400000.0
2008-01-21 10:41:00,206.835,206.955,206.815,206.925,637800000.0
2008-01-21 10:42:00,206.915,206.925,206.815,206.865,655300000.0
2008-01-21 10:43:00,206.865,206.9,206.805,206.805,645600000.0
2008-01-21 10:44:00,206.805,206.895,206.805,206.855,555700000.0
2008-01-21 10:45:00,206.855,206.875,206.715,206.74,612400000.0
2008-01-21 10:46:00,206.745,206.785,206.735,206.755,503500000.0
2008-01-21 10:47:00,206.755,206.795,206.695,206.775,517700000.0
2008-01-21 10:48:00,206.775,206.775,206.675,206.695,491800000.0
2008-01-21 10:49:00,206.695,206.775,206.695,206.775,343800000.0
2008-01-21 10:50:00,206.775,206.785,206.715,206.735,650600000.0
2008-01-21 10:51:00,206.745,206.75,206.685,206.685,665200000.0
2008-01-21 10:52:00,206.685,206.705,206.645,206.7,515100000.0
2008-01-21 10:53:00,206.7,206.83,206.685,206.815,377800000.0
2008-01-21 10:54:00,206.815,206.855,206.775,206.795,305300000.0
2008-01-21 10:55:00,206.8,207.06,206.795,206.96,412800000.0
2008-01-21 10:56:00,206.96,206.975,206.915,206.945,323100000.0
2008-01-21 10:57:00,206.945,206.955,206.915,206.925,728500001.0
2008-01-21 10:58:00,206.925,207.005,206.915,206.985,501600000.0
2008-01-21 10:59:00,206.985,207.025,206.955,207.005,425500000.0
2008-01-21 11:00:00,207.01,207.065,206.91,206.975,738000000.0
2008-01-21 11:01:00,206.975,206.975,206.925,206.95,569300000.0
2008-01-21 11:02:00,206.955,206.975,206.935,206.95,544900000.0
2008-01-21 11:03:00,206.95,206.955,206.87,206.905,647000000.0
2008-01-21 11:04:00,206.905,206.935,206.905,206.93,352900000.0
2008-01-21 11:05:00,206.93,206.955,206.905,206.925,357900000.0
2008-01-21 11:06:00,206.925,206.965,206.915,206.955,533200000.0
2008-01-21 11:07:00,206.955,207.045,206.945,207.025,461500000.0
2008-01-21 11:08:00,207.025,207.275,207.025,207.2,918600000.0
2008-01-21 11:09:00,207.2,207.205,207.135,207.155,399800000.0
2008-01-21 11:10:00,207.155,207.195,207.095,207.1,382200000.0
2008-01-21 11:11:00,207.105,207.135,207.095,207.11,538200000.0
2008-01-21 11:12:00,207.11,207.115,206.955,206.97,458900000.0
2008-01-21 11:13:00,206.97,207.0,206.935,206.955,366900000.0
2008-01-21 11:14:00,206.955,206.955,206.895,206.925,456300000.0
2008-01-21 11:15:00,206.92,207.005,206.9,207.005,538800000.0
2008-01-21 11:16:00,207.005,207.025,206.995,207.005,245400000.0
2008-01-21 11:17:00,207.005,207.005,206.965,207.005,480500000.0
2008-01-21 11:18:00,207.005,207.045,206.945,206.945,607100000.0
2008-01-21 11:19:00,206.955,206.955,206.77,206.8,512000000.0
2008-01-21 11:20:00,206.795,206.835,206.765,206.765,364800000.0
2008-01-21 11:21:00,206.755,206.78,206.72,206.76,495900000.0
2008-01-21 11:22:00,206.755,206.77,206.605,206.66,599500000.0
2008-01-21 11:23:00,206.665,206.835,206.665,206.725,611000000.0
2008-01-21 11:24:00,206.725,206.835,206.725,206.8,323000000.0
2008-01-21 11:25:00,206.8,206.875,206.78,206.835,323900000.0
2008-01-21 11:26:00,206.835,206.925,206.815,206.895,235200000.0
2008-01-21 11:27:00,206.895,206.925,206.845,206.885,438800000.0
2008-01-21 11:28:00,206.895,206.96,206.845,206.935,580200000.0
2008-01-21 11:29:00,206.925,207.125,206.915,207.075,614000000.0
2008-01-21 11:30:00,207.075,207.095,206.925,206.955,1357500001.0
2008-01-21 11:31:00,206.955,206.96,206.855,206.875,591200000.0
2008-01-21 11:32:00,206.865,206.925,206.86,206.895,540400000.0
2008-01-21 11:33:00,206.895,207.015,206.885,207.005,692400000.0
2008-01-21 11:34:00,206.995,207.055,206.99,207.03,696400000.0
2008-01-21 11:35:00,207.03,207.14,207.025,207.025,641100000.0
2008-01-21 11:36:00,207.025,207.17,207.015,207.095,1087199997.0
2008-01-21 11:37:00,207.085,207.205,207.035,207.07,1425800001.0
2008-01-21 11:38:00,207.055,207.065,206.96,207.065,738800000.0
2008-01-21 11:39:00,207.065,207.115,207.055,207.065,1602500001.0
2008-01-21 11:40:00,207.065,207.1,207.065,207.1,670400000.0
2008-01-21 11:41:00,207.105,207.165,207.07,207.165,925200000.0
2008-01-21 11:42:00,207.165,207.175,207.135,207.165,738200000.0
2008-01-21 11:43:00,207.165,207.195,207.165,207.195,433600000.0
2008-01-21 11:44:00,207.195,207.195,207.135,207.175,324800000.0
2008-01-21 11:45:00,207.175,207.235,207.165,207.175,403600000.0
2008-01-21 11:46:00,207.175,207.2,207.135,207.2,560000000.0
2008-01-21 11:47:00,207.195,207.22,207.155,207.205,369900000.0
2008-01-21 11:48:00,207.205,207.22,207.165,207.205,219800000.0
2008-01-21 11:49:00,207.21,207.215,207.145,207.145,416700000.0
2008-01-21 11:50:00,207.145,207.15,207.095,207.135,411500000.0
2008-01-21 11:51:00,207.125,207.14,207.085,207.1,210400000.0
2008-01-21 11:52:00,207.105,207.135,207.07,207.095,304100000.0
2008-01-21 11:53:00,207.095,207.165,207.075,207.105,356200000.0
2008-01-21 11:54:00,207.105,207.11,207.035,207.065,306000000.0
2008-01-21 11:55:00,207.065,207.11,207.035,207.035,342300000.0
2008-01-21 11:56:00,207.035,207.125,207.025,207.12,324500000.0
2008-01-21 11:57:00,207.12,207.145,207.025,207.025,291400000.0
2008-01-21 11:58:00,207.025,207.07,207.0,207.025,289800000.0
2008-01-21 11:59:00,207.025,207.125,207.015,207.075,216600000.0
2008-01-21 12:00:00,207.075,207.085,206.965,206.965,690300000.0
2008-01-21 12:01:00,206.965,207.005,206.925,206.985,306700000.0
2008-01-21 12:02:00,206.985,207.02,206.985,207.01,334900000.0
2008-01-21 12:03:00,207.01,207.165,207.01,207.165,591700001.0
2008-01-21 12:04:00,207.165,207.255,207.165,207.215,713000000.0
2008-01-21 12:05:00,207.215,207.215,207.165,207.18,416400000.0
2008-01-21 12:06:00,207.18,207.195,207.145,207.185,214200000.0
2008-01-21 12:07:00,207.175,207.205,207.155,207.17,325500000.0
2008-01-21 12:08:00,207.17,207.17,207.035,207.045,368800001.0
2008-01-21 12:09:00,207.045,207.1,207.01,207.015,338300000.0
2008-01-21 12:10:00,207.005,207.05,207.005,207.025,200100000.0
2008-01-21 12:11:00,207.025,207.035,206.945,206.965,188500000.0
2008-01-21 12:12:00,206.975,206.995,206.915,206.93,280400000.0
2008-01-21 12:13:00,206.93,206.985,206.91,206.955,210100000.0
2008-01-21 12:14:00,206.955,206.975,206.94,206.975,148900000.0
2008-01-21 12:15:00,206.975,207.075,206.955,207.045,393799999.0
2008-01-21 12:16:00,207.045,207.065,206.995,207.005,348100000.0
2008-01-21 12:17:00,206.995,207.025,206.98,207.0,431300000.0
2008-01-21 12:18:00,207.01,207.02,206.995,207.015,201300000.0
2008-01-21 12:19:00,207.015,207.055,207.005,207.005,300900000.0
2008-01-21 12:20:00,207.005,207.035,206.985,207.03,102400000.0
2008-01-21 12:21:00,207.03,207.055,207.005,207.01,204800000.0
2008-01-21 12:22:00,207.01,207.025,206.96,207.015,368100000.0
2008-01-21 12:23:00,207.015,207.025,206.985,207.01,148600000.0
2008-01-21 12:24:00,207.01,207.035,206.905,206.905,433800000.0
2008-01-21 12:25:00,206.905,206.93,206.85,206.86,189200000.0
2008-01-21 12:26:00,206.86,206.9,206.81,206.845,368100000.0
2008-01-21 12:27:00,206.835,206.835,206.755,206.755,458900000.0
2008-01-21 12:28:00,206.755,206.79,206.73,206.735,457600000.0
2008-01-21 12:29:00,206.74,206.78,206.715,206.78,378100000.0
2008-01-21 12:30:00,206.78,206.895,206.755,206.895,341900000.0
2008-01-21 12:31:00,206.885,206.885,206.835,206.855,507100000.0
2008-01-21 12:32:00,206.855,206.885,206.845,206.865,417800000.0
2008-01-21 12:33:00,206.865,206.895,206.855,206.885,309900000.0
2008-01-21 12:34:00,206.875,206.905,206.855,206.885,525200000.0
2008-01-21 12:35:00,206.885,206.895,206.845,206.865,378700000.0
2008-01-21 12:36:00,206.865,206.915,206.865,206.88,381300000.0
2008-01-21 12:37:00,206.88,206.885,206.775,206.805,477700000.0
2008-01-21 12:38:00,206.795,206.845,206.775,206.795,367700000.0
2008-01-21 12:39:00,206.795,206.89,206.795,206.88,374800000.0
2008-01-21 12:40:00,206.88,206.895,206.845,206.845,431200000.0
2008-01-21 12:41:00,206.845,206.855,206.825,206.845,297700000.0
2008-01-21 12:42:00,206.84,206.85,206.82,206.83,151100000.0
2008-01-21 12:43:00,206.825,206.865,206.825,206.84,239300000.0
2008-01-21 12:44:00,206.845,206.855,206.825,206.83,122000000.0
2008-01-21 12:45:00,206.825,206.845,206.81,206.835,268200000.0
2008-01-21 12:46:00,206.835,206.865,206.805,206.855,294100000.0
2008-01-21 12:47:00,206.855,206.915,206.855,206.885,615000000.0
2008-01-21 12:48:00,206.885,206.915,206.805,206.83,516100000.0
2008-01-21 12:49:00,206.83,206.84,206.705,206.76,332700000.0
2008-01-21 12:50:00,206.775,206.78,206.725,206.755,395100000.0
2008-01-21 12:51:00,206.755,206.785,206.69,206.69,334200000.0
2008-01-21 12:52:00,206.69,206.705,206.635,206.68,387100000.0
2008-01-21 12:53:00,206.7,206.735,206.655,206.71,535800000.0
2008-01-21 12:54:00,206.71,206.745,206.68,206.69,452699999.0
2008-01-21 12:55:00,206.69,206.77,206.69,206.74,408800000.0
2008-01-21 12:56:00,206.74,206.745,206.56,206.595,339000000.0
2008-01-21 12:57:00,206.6,206.695,206.57,206.63,469600000.0
2008-01-21 12:58:00,206.625,206.625,206.575,206.615,406100000.0
2008-01-21 12:59:00,206.615,206.695,206.615,206.615,328600000.0
2008-01-21 13:00:00,206.615,206.64,206.565,206.625,607600000.0
2008-01-21 13:01:00,206.625,206.63,206.32,206.43,730200000.0
2008-01-21 13:02:00,206.43,206.465,206.38,206.395,552500000.0
2008-01-21 13:03:00,206.395,206.48,206.345,206.345,364000000.0
2008-01-21 13:04:00,206.385,206.39,206.21,206.21,766500000.0
2008-01-21 13:05:00,206.21,206.255,206.195,206.195,531600000.0
2008-01-21 13:06:00,206.195,206.255,206.175,206.205,802900001.0
2008-01-21 13:07:00,206.205,206.205,206.14,206.145,819800000.0
2008-01-21 13:08:00,206.15,206.185,206.14,206.155,572200000.0
2008-01-21 13:09:00,206.155,206.175,205.975,205.975,591300000.0
2008-01-21 13:10:00,205.975,206.085,205.8,205.81,429600000.0
2008-01-21 13:11:00,205.805,205.855,205.63,205.66,392200000.0
2008-01-21 13:12:00,205.68,205.825,205.675,205.785,254500000.0
2008-01-21 13:13:00,205.805,205.805,205.73,205.765,226200000.0
2008-01-21 13:14:00,205.765,205.82,205.72,205.82,191400000.0
2008-01-21 13:15:00,205.82,205.84,205.745,205.77,284300000.0
2008-01-21 13:16:00,205.765,205.83,205.72,205.8,305100000.0
2008-01-21 13:17:00,205.795,205.91,205.77,205.885,326000000.0
2008-01-21 13:18:00,205.885,205.895,205.835,205.88,389200000.0
2008-01-21 13:19:00,205.885,205.99,205.885,205.975,299000000.0
2008-01-21 13:20:00,205.975,206.045,205.94,206.015,533400000.0
2008-01-21 13:21:00,206.015,206.125,206.0,206.065,329600000.0
2008-01-21 13:22:00,206.065,206.075,206.025,206.04,318500000.0
2008-01-21 13:23:00,206.04,206.085,205.905,205.91,554900000.0
2008-01-21 13:24:00,205.925,205.995,205.9,205.965,657000000.0
2008-01-21 13:25:00,205.955,206.13,205.935,206.115,248500000.0
2008-01-21 13:26:00,206.115,206.115,206.005,206.085,321600000.0
2008-01-21 13:27:00,206.095,206.185,206.085,206.16,391000000.0
2008-01-21 13:28:00,206.165,206.235,206.155,206.155,555300000.0
2008-01-21 13:29:00,206.14,206.17,206.055,206.105,538800000.0
2008-01-21 13:30:00,206.105,206.205,206.085,206.17,608400000.0
2008-01-21 13:31:00,206.17,206.32,206.17,206.275,451100000.0
2008-01-21 13:32:00,206.275,206.275,206.215,206.245,355800000.0
2008-01-21 13:33:00,206.245,206.285,206.215,206.285,275000000.0
2008-01-21 13:34:00,206.285,206.345,206.285,206.33,179900000.0
2008-01-21 13:35:00,206.325,206.37,206.275,206.275,263400000.0
2008-01-21 13:36:00,206.275,206.355,206.27,206.345,230800000.0
2008-01-21 13:37:00,206.355,206.355,206.255,206.305,344600000.0
2008-01-21 13:38:00,206.305,206.305,206.255,206.275,256200000.0
2008-01-21 13:39:00,206.275,206.315,206.26,206.305,598600000.0
2008-01-21 13:40:00,206.315,206.32,206.13,206.13,518799999.0
2008-01-21 13:41:00,206.13,206.145,206.03,206.07,407800000.0
2008-01-21 13:42:00,206.07,206.125,206.025,206.03,214000000.0
2008-01-21 13:43:00,206.03,206.09,206.03,206.075,376100000.0
2008-01-21 13:44:00,206.075,206.085,206.025,206.085,286400000.0
2008-01-21 13:45:00,206.095,206.175,206.075,206.13,731900001.0
2008-01-21 13:46:00,206.135,206.165,206.095,206.095,613200002.0
2008-01-21 13:47:00,206.095,206.115,206.0,206.035,1065000000.0
2008-01-21 13:48:00,206.025,206.065,206.015,206.055,526800000.0
2008-01-21 13:49:00,206.065,206.175,206.045,206.1,401800000.0
2008-01-21 13:50:00,206.1,206.18,206.095,206.18,271300000.0
2008-01-21 13:51:00,206.18,206.305,206.155,206.265,255600000.0
2008-01-21 13:52:00,206.265,206.345,206.265,206.29,413300000.0
2008-01-21 13:53:00,206.29,206.295,206.135,206.15,485600000.0
2008-01-21 13:54:00,206.15,206.165,206.135,206.15,413100000.0
2008-01-21 13:55:00,206.15,206.175,206.135,206.16,240200000.0
2008-01-21 13:56:00,206.16,206.195,206.085,206.105,329200000.0
2008-01-21 13:57:00,206.105,206.12,206.085,206.115,223100000.0
2008-01-21 13:58:00,206.115,206.145,206.055,206.105,604700000.0
2008-01-21 13:59:00,206.105,206.14,206.085,206.085,352800000.0
2008-01-21 14:00:00,206.085,206.115,206.065,206.08,274400000.0
2008-01-21 14:01:00,206.08,206.105,206.065,206.105,357200000.0
2008-01-21 14:02:00,206.105,206.12,206.085,206.095,296900000.0
2008-01-21 14:03:00,206.1,206.15,206.0,206.115,546300000.0
2008-01-21 14:04:00,206.105,206.115,205.99,206.025,521300000.0
2008-01-21 14:05:00,206.025,206.095,206.02,206.065,345500000.0
2008-01-21 14:06:00,206.075,206.12,206.055,206.075,203600000.0
2008-01-21 14:07:00,206.075,206.09,206.01,206.065,171800000.0
2008-01-21 14:08:00,206.065,206.105,206.04,206.105,117000000.0
2008-01-21 14:09:00,206.1,206.115,206.05,206.06,529800000.0
2008-01-21 14:10:00,206.065,206.115,206.065,206.095,448200000.0
2008-01-21 14:11:00,206.095,206.135,206.085,206.105,330600000.0
2008-01-21 14:12:00,206.105,206.13,206.03,206.055,552700001.0
2008-01-21 14:13:00,206.055,206.075,206.035,206.055,364000000.0
2008-01-21 14:14:00,206.055,206.08,206.005,206.025,569000000.0
2008-01-21 14:15:00,206.015,206.085,205.985,206.075,325200000.0
2008-01-21 14:16:00,206.07,206.095,205.985,206.025,374900000.0
2008-01-21 14:17:00,206.025,206.125,206.015,206.015,381800000.0
2008-01-21 14:18:00,206.015,206.105,206.015,206.095,297300000.0
2008-01-21 14:19:00,206.09,206.235,206.09,206.18,295000000.0
2008-01-21 14:20:00,206.18,206.205,206.125,206.17,321099999.0
2008-01-21 14:21:00,206.17,206.24,206.16,206.215,267600000.0
2008-01-21 14:22:00,206.21,206.215,206.095,206.095,606200000.0
2008-01-21 14:23:00,206.095,206.215,206.095,206.215,625500000.0
2008-01-21 14:24:00,206.21,206.295,206.205,206.275,438800000.0
2008-01-21 14:25:00,206.27,206.355,206.26,206.305,454400000.0
2008-01-21 14:26:00,206.305,206.355,206.255,206.26,630099999.0
2008-01-21 14:27:00,206.265,206.34,206.24,206.29,375400000.0
2008-01-21 14:28:00,206.29,206.305,206.255,206.285,246800000.0
2008-01-21 14:29:00,206.285,206.405,206.285,206.385,633299998.0
2008-01-21 14:30:00,206.385,206.405,206.345,206.405,639100000.0
2008-01-21 14:31:00,206.405,206.445,206.27,206.3,472500000.0
2008-01-21 14:32:00,206.295,206.305,206.255,206.305,261600000.0
2008-01-21 14:33:00,206.31,206.335,206.285,206.325,417000000.0
2008-01-21 14:34:00,206.325,206.335,206.23,206.235,421600000.0
2008-01-21 14:35:00,206.23,206.24,206.185,206.2,272900000.0
2008-01-21 14:36:00,206.2,206.225,206.155,206.195,248100000.0
2008-01-21 14:37:00,206.195,206.35,206.185,206.34,519999997.0
2008-01-21 14:38:00,206.34,206.38,206.295,206.345,443000000.0
2008-01-21 14:39:00,206.345,206.47,206.345,206.445,398499999.0
2008-01-21 14:40:00,206.445,206.71,206.415,206.695,957700000.0
2008-01-21 14:41:00,206.7,206.73,206.645,206.675,462800000.0
2008-01-21 14:42:00,206.675,206.685,206.61,206.615,627600000.0
2008-01-21 14:43:00,206.62,206.64,206.565,206.585,604099999.0
2008-01-21 14:44:00,206.575,206.62,206.565,206.58,452700000.0
2008-01-21 14:45:00,206.575,206.585,206.5,206.5,209900000.0
2008-01-21 14:46:00,206.5,206.5,206.465,206.49,131400000.0
2008-01-21 14:47:00,206.49,206.525,206.49,206.505,53000000.0
2008-01-21 14:48:00,206.505,206.515,206.45,206.485,299000000.0
2008-01-21 14:49:00,206.48,206.565,206.475,206.565,420100000.0
2008-01-21 14:50:00,206.565,206.655,206.56,206.62,590000000.0
2008-01-21 14:51:00,206.615,206.645,206.565,206.575,586900001.0
2008-01-21 14:52:00,206.575,206.61,206.555,206.585,664700000.0
2008-01-21 14:53:00,206.585,206.665,206.565,206.615,509600000.0
2008-01-21 14:54:00,206.625,206.685,206.61,206.635,558600000.0
2008-01-21 14:55:00,206.635,206.665,206.605,206.625,636500000.0
2008-01-21 14:56:00,206.625,206.795,206.62,206.745,584300000.0
2008-01-21 14:57:00,206.745,206.755,206.605,206.655,479600000.0
2008-01-21 14:58:00,206.665,206.695,206.565,206.575,280700000.0
2008-01-21 14:59:00,206.575,206.6,206.495,206.565,270900000.0
2008-01-21 15:00:00,206.565,206.615,206.55,206.565,258000000.0
2008-01-21 15:01:00,206.56,206.62,206.545,206.585,342600000.0
2008-01-21 15:02:00,206.595,206.65,206.565,206.64,520200000.0
2008-01-21 15:03:00,206.64,206.64,206.585,206.63,279500000.0
2008-01-21 15:04:00,206.63,206.65,206.605,206.615,392500000.0
2008-01-21 15:05:00,206.615,206.645,206.615,206.63,201600000.0
2008-01-21 15:06:00,206.63,206.645,206.61,206.625,448100000.0
2008-01-21 15:07:00,206.635,206.715,206.635,206.695,379200000.0
2008-01-21 15:08:00,206.695,206.755,206.695,206.735,440100000.0
2008-01-21 15:09:00,206.76,206.765,206.74,206.755,481400000.0
2008-01-21 15:10:00,206.755,206.955,206.755,206.915,617600000.0
2008-01-21 15:11:00,206.915,206.92,206.835,206.84,302800000.0
2008-01-21 15:12:00,206.84,206.86,206.815,206.835,276600000.0
2008-01-21 15:13:00,206.835,206.94,206.825,206.88,214800000.0
2008-01-21 15:14:00,206.88,206.985,206.865,206.985,465700000.0
2008-01-21 15:15:00,206.985,206.985,206.865,206.87,554400000.0
2008-01-21 15:16:00,206.875,206.915,206.81,206.81,427500000.0
2008-01-21 15:17:00,206.81,206.815,206.735,206.74,590100000.0
2008-01-21 15:18:00,206.74,206.74,206.685,206.685,459000000.0
2008-01-21 15:19:00,206.685,206.685,206.645,206.655,344600000.0
2008-01-21 15:20:00,206.645,206.655,206.565,206.565,371300000.0
2008-01-21 15:21:00,206.565,206.57,206.495,206.535,275000000.0
2008-01-21 15:22:00,206.525,206.575,206.515,206.53,380800000.0
2008-01-21 15:23:00,206.53,206.595,206.53,206.59,429500000.0
2008-01-21 15:24:00,206.595,206.605,206.545,206.565,495100000.0
2008-01-21 15:25:00,206.565,206.58,206.545,206.545,332700000.0
2008-01-21 15:26:00,206.545,206.64,206.545,206.62,309200000.0
2008-01-21 15:27:00,206.625,206.665,206.575,206.585,318299999.0
2008-01-21 15:28:00,206.59,206.615,206.57,206.58,218000000.0
2008-01-21 15:29:00,206.575,206.615,206.555,206.57,372700000.0
2008-01-21 15:30:00,206.57,206.58,206.48,206.485,301600000.0
2008-01-21 15:31:00,206.49,206.505,206.47,206.475,358100000.0
2008-01-21 15:32:00,206.485,206.49,206.44,206.44,504100000.0
2008-01-21 15:33:00,206.455,206.475,206.365,206.42,388300000.0
2008-01-21 15:34:00,206.42,206.445,206.375,206.395,235400000.0
2008-01-21 15:35:00,206.395,206.425,206.325,206.37,498000000.0
2008-01-21 15:36:00,206.37,206.435,206.345,206.435,455800000.0
2008-01-21 15:37:00,206.435,206.485,206.375,206.405,519200000.0
2008-01-21 15:38:00,206.385,206.425,206.33,206.335,371200000.0
2008-01-21 15:39:00,206.335,206.405,206.335,206.355,571700000.0
2008-01-21 15:40:00,206.36,206.39,206.335,206.385,332400000.0
2008-01-21 15:41:00,206.385,206.385,206.215,206.225,556100000.0
2008-01-21 15:42:00,206.225,206.375,206.225,206.32,518500000.0
2008-01-21 15:43:00,206.315,206.355,206.315,206.345,702999999.0
2008-01-21 15:44:00,206.345,206.475,206.345,206.47,348100000.0
2008-01-21 15:45:00,206.47,206.54,206.445,206.445,689900000.0
2008-01-21 15:46:00,206.455,206.465,206.405,206.45,407000000.0
2008-01-21 15:47:00,206.45,206.525,206.435,206.525,387000000.0
2008-01-21 15:48:00,206.525,206.585,206.495,206.545,368700000.0
2008-01-21 15:49:00,206.545,206.6,206.535,206.55,237500000.0
2008-01-21 15:50:00,206.55,206.58,206.5,206.535,271500000.0
2008-01-21 15:51:00,206.535,206.585,206.525,206.575,169200000.0
2008-01-21 15:52:00,206.575,206.6,206.555,206.595,497800000.0
2008-01-21 15:53:00,206.595,206.635,206.59,206.625,288900000.0
2008-01-21 15:54:00,206.635,206.695,206.605,206.645,597000000.0
2008-01-21 15:55:00,206.635,206.695,206.605,206.655,397000000.0
2008-01-21 15:56:00,206.65,206.705,206.635,206.675,589500000.0
2008-01-21 15:57:00,206.675,206.73,206.675,206.72,242600000.0
2008-01-21 15:58:00,206.715,206.855,206.71,206.845,405800000.0
2008-01-21 15:59:00,206.845,206.855,206.785,206.795,305600000.0
2008-01-21 16:00:00,206.795,206.805,206.735,206.75,321200000.0
2008-01-21 16:01:00,206.75,206.75,206.605,206.61,182200000.0
2008-01-21 16:02:00,206.61,206.61,206.525,206.555,582800000.0
2008-01-21 16:03:00,206.545,206.64,206.535,206.635,275800000.0
2008-01-21 16:04:00,206.635,206.665,206.625,206.65,165400000.0
2008-01-21 16:05:00,206.645,206.645,206.62,206.63,136800000.0
2008-01-21 16:06:00,206.63,206.64,206.585,206.595,381700000.0
2008-01-21 16:07:00,206.605,206.625,206.59,206.605,222200000.0
2008-01-21 16:08:00,206.605,206.61,206.585,206.59,193800000.0
2008-01-21 16:09:00,206.59,206.635,206.58,206.6,260000000.0
2008-01-21 16:10:00,206.6,206.615,206.505,206.56,502400000.0
2008-01-21 16:11:00,206.56,206.62,206.56,206.605,280200000.0
2008-01-21 16:12:00,206.6,206.61,206.55,206.55,343600000.0
2008-01-21 16:13:00,206.56,206.59,206.545,206.575,322800000.0
2008-01-21 16:14:00,206.575,206.595,206.565,206.585,311000000.0
2008-01-21 16:15:00,206.585,206.595,206.545,206.575,479100000.0
2008-01-21 16:16:00,206.575,206.585,206.555,206.555,274600000.0
2008-01-21 16:17:00,206.555,206.575,206.55,206.56,327000000.0
2008-01-21 16:18:00,206.56,206.6,206.55,206.575,386300000.0
2008-01-21 16:19:00,206.575,206.615,206.555,206.57,320000000.0
2008-01-21 16:20:00,206.57,206.665,206.56,206.635,496500000.0
2008-01-21 16:21:00,206.635,206.675,206.625,206.66,185600000.0
2008-01-21 16:22:00,206.66,206.68,206.64,206.64,87800000.0
2008-01-21 16:23:00,206.645,206.675,206.64,206.66,379800000.0
2008-01-21 16:24:00,206.66,206.7,206.645,206.7,198700000.0
2008-01-21 16:25:00,206.7,206.715,206.65,206.68,282400000.0
2008-01-21 16:26:00,206.68,206.68,206.565,206.575,318500000.0
2008-01-21 16:27:00,206.575,206.575,206.475,206.475,348600000.0
2008-01-21 16:28:00,206.475,206.49,206.44,206.48,291200000.0
2008-01-21 16:29:00,206.475,206.485,206.475,206.48,409600000.0
2008-01-21 16:30:00,206.48,206.495,206.465,206.495,363100000.0
2008-01-21 16:31:00,206.495,206.52,206.485,206.51,291100000.0
2008-01-21 16:32:00,206.51,206.515,206.485,206.505,283300000.0
2008-01-21 16:33:00,206.5,206.525,206.44,206.44,276200000.0
2008-01-21 16:34:00,206.44,206.445,206.395,206.395,273300000.0
2008-01-21 16:35:00,206.395,206.425,206.395,206.415,221300000.0
2008-01-21 16:36:00,206.415,206.465,206.415,206.455,425700000.0
2008-01-21 16:37:00,206.455,206.495,206.455,206.46,418200000.0
2008-01-21 16:38:00,206.46,206.5,206.425,206.5,301500000.0
2008-01-21 16:39:00,206.5,206.545,206.465,206.525,314600000.0
2008-01-21 16:40:00,206.525,206.58,206.525,206.57,160900000.0
2008-01-21 16:41:00,206.57,206.575,206.505,206.57,256600000.0
2008-01-21 16:42:00,206.57,206.59,206.485,206.505,183100000.0
2008-01-21 16:43:00,206.505,206.51,206.475,206.5,216200000.0
2008-01-21 16:44:00,206.5,206.555,206.5,206.535,362700000.0
2008-01-21 16:45:00,206.535,206.595,206.53,206.555,684100001.0
2008-01-21 16:46:00,206.55,206.575,206.545,206.555,405700002.0
2008-01-21 16:47:00,206.545,206.555,206.535,206.54,559100001.0
2008-01-21 16:48:00,206.535,206.55,206.425,206.425,545899999.0
2008-01-21 16:49:00,206.445,206.51,206.415,206.465,596900002.0
2008-01-21 16:50:00,206.465,206.51,206.465,206.495,356100000.0
2008-01-21 16:51:00,206.495,206.525,206.495,206.5,218300000.0
2008-01-21 16:52:00,206.5,206.515,206.455,206.49,154600000.0
2008-01-21 16:53:00,206.495,206.54,206.47,206.54,202200000.0
2008-01-21 16:54:00,206.535,206.555,206.505,206.535,271200000.0
2008-01-21 16:55:00,206.555,206.595,206.545,206.58,126900000.0
2008-01-21 16:56:00,206.58,206.605,206.55,206.585,597600001.0
2008-01-21 16:57:00,206.585,206.625,206.575,206.595,785799997.0
2008-01-21 16:58:00,206.595,206.64,206.575,206.585,505600000.0
2008-01-21 16:59:00,206.585,206.61,206.515,206.52,535300000.0
2008-01-21 17:00:00,206.52,206.545,206.495,206.535,441200000.0
2008-01-21 17:01:00,206.535,206.555,206.435,206.445,460399999.0
2008-01-21 17:02:00,206.445,206.485,206.445,206.475,389600000.0
2008-01-21 17:03:00,206.46,206.485,206.335,206.375,618200000.0
2008-01-21 17:04:00,206.365,206.425,206.29,206.33,341400000.0
2008-01-21 17:05:00,206.33,206.395,206.33,206.385,163300000.0
2008-01-21 17:06:00,206.385,206.455,206.335,206.45,153800000.0
2008-01-21 17:07:00,206.45,206.47,206.405,206.455,214800000.0
2008-01-21 17:08:00,206.455,206.49,206.435,206.455,370400000.0
2008-01-21 17:09:00,206.455,206.455,206.365,206.365,354600000.0
2008-01-21 17:10:00,206.365,206.405,206.36,206.38,87200000.0
2008-01-21 17:11:00,206.38,206.385,206.315,206.315,307100000.0
2008-01-21 17:12:00,206.315,206.325,206.27,206.305,524900001.0
2008-01-21 17:13:00,206.305,206.395,206.295,206.345,463400002.0
2008-01-21 17:14:00,206.345,206.4,206.345,206.385,248900000.0
2008-01-21 17:15:00,206.385,206.41,206.325,206.385,605100003.0
2008-01-21 17:16:00,206.385,206.4,206.365,206.38,600200000.0
2008-01-21 17:17:00,206.38,206.455,206.37,206.435,238000000.0
2008-01-21 17:18:00,206.44,206.44,206.405,206.415,251400000.0
2008-01-21 17:19:00,206.415,206.415,206.34,206.34,580500000.0
2008-01-21 17:20:00,206.34,206.34,206.275,206.285,636200000.0
2008-01-21 17:21:00,206.285,206.33,206.26,206.305,647700000.0
2008-01-21 17:22:00,206.305,206.32,206.28,206.28,316200000.0
2008-01-21 17:23:00,206.28,206.29,206.25,206.275,601499999.0
2008-01-21 17:24:00,206.275,206.345,206.275,206.32,162600000.0
2008-01-21 17:25:00,206.315,206.355,206.29,206.345,215800000.0
2008-01-21 17:26:00,206.345,206.355,206.265,206.275,593600000.0
2008-01-21 17:27:00,206.275,206.3,206.1,206.105,385400000.0
2008-01-21 17:28:00,206.105,206.125,206.06,206.06,321300000.0
2008-01-21 17:29:00,206.06,206.085,206.005,206.035,272700000.0
2008-01-21 17:30:00,206.03,206.105,206.005,206.055,333300000.0
2008-01-21 17:31:00,206.055,206.115,206.05,206.08,362000000.0
2008-01-21 17:32:00,206.08,206.105,206.03,206.04,173800000.0
2008-01-21 17:33:00,206.04,206.045,205.98,205.995,144200000.0
2008-01-21 17:34:00,205.99,205.995,205.925,205.935,847700002.0
2008-01-21 17:35:00,205.935,205.975,205.92,205.965,1001900001.0
2008-01-21 17:36:00,205.965,206.075,205.955,206.07,479200000.0
2008-01-21 17:37:00,206.07,206.08,206.02,206.02,432300000.0
2008-01-21 17:38:00,206.02,206.05,206.02,206.02,332600000.0
2008-01-21 17:39:00,206.02,206.045,206.02,206.02,383400000.0
2008-01-21 17:40:00,206.02,206.025,205.99,206.0,356100000.0
2008-01-21 17:41:00,206.005,206.025,205.98,205.995,537999998.0
2008-01-21 17:42:00,205.995,206.035,205.995,206.0,125800000.0
2008-01-21 17:43:00,206.0,206.025,205.965,206.005,289600000.0
2008-01-21 17:44:00,206.01,206.045,206.0,206.015,559299999.0
2008-01-21 17:45:00,206.015,206.055,206.005,206.005,553500001.0
2008-01-21 17:46:00,206.005,206.025,205.995,206.015,530400000.0
2008-01-21 17:47:00,206.015,206.045,206.0,206.025,480800002.0
2008-01-21 17:48:00,206.025,206.065,206.015,206.045,500199998.0
2008-01-21 17:49:00,206.045,206.05,205.985,206.05,743000000.0
2008-01-21 17:50:00,206.05,206.08,205.975,206.02,1042999996.0
2008-01-21 17:51:00,206.02,206.035,205.995,206.015,690000001.0
2008-01-21 17:52:00,206.015,206.015,205.985,206.005,799000000.0
2008-01-21 17:53:00,206.005,206.005,205.91,205.955,953700005.0
2008-01-21 17:54:00,205.955,205.965,205.925,205.925,520200000.0
2008-01-21 17:55:00,205.925,205.925,205.785,205.9,593200000.0
2008-01-21 17:56:00,205.9,205.905,205.72,205.755,1037000002.0
2008-01-21 17:57:00,205.755,205.765,205.705,205.75,643000006.0
2008-01-21 17:58:00,205.75,205.785,205.7,205.705,418500000.0
2008-01-21 17:59:00,205.705,205.83,205.705,205.8,463300000.0
2008-01-21 18:00:00,205.805,205.935,205.805,205.855,1079799996.0
2008-01-21 18:01:00,205.855,205.915,205.855,205.915,259200000.0
2008-01-21 18:02:00,205.915,206.03,205.915,205.935,810300000.0
2008-01-21 18:03:00,205.935,206.045,205.925,206.025,609200002.0
2008-01-21 18:04:00,206.025,206.15,206.02,206.11,293400000.0
2008-01-21 18:05:00,206.105,206.135,206.1,206.125,532000000.0
2008-01-21 18:06:00,206.13,206.19,206.11,206.155,399000000.0
2008-01-21 18:07:00,206.155,206.225,206.155,206.205,204000000.0
2008-01-21 18:08:00,206.205,206.285,206.2,206.26,904999999.0
2008-01-21 18:09:00,206.26,206.275,206.185,206.25,625000000.0
2008-01-21 18:10:00,206.255,206.3,206.245,206.275,594900000.0
2008-01-21 18:11:00,206.275,206.295,206.235,206.25,529900000.0
2008-01-21 18:12:00,206.245,206.26,206.135,206.135,396400000.0
2008-01-21 18:13:00,206.135,206.145,206.08,206.095,483900000.0
2008-01-21 18:14:00,206.09,206.195,206.075,206.195,541400000.0
2008-01-21 18:15:00,206.19,206.23,206.15,206.225,324100001.0
2008-01-21 18:16:00,206.225,206.225,206.145,206.155,347200000.0
2008-01-21 18:17:00,206.155,206.155,206.04,206.07,411000000.0
2008-01-21 18:18:00,206.07,206.145,206.06,206.1,182400000.0
2008-01-21 18:19:00,206.1,206.11,205.975,205.98,395600000.0
2008-01-21 18:20:00,205.975,206.065,205.935,206.045,417000000.0
2008-01-21 18:21:00,206.045,206.255,206.045,206.195,392800000.0
2008-01-21 18:22:00,206.195,206.245,206.13,206.145,669500000.0
2008-01-21 18:23:00,206.145,206.19,206.04,206.04,399300000.0
2008-01-21 18:24:00,206.035,206.05,205.945,205.95,422600000.0
2008-01-21 18:25:00,205.95,206.015,205.865,206.005,305000000.0
2008-01-21 18:26:00,206.01,206.075,205.96,206.065,467600000.0
2008-01-21 18:27:00,206.065,206.065,205.975,206.005,251800000.0
2008-01-21 18:28:00,205.995,205.995,205.815,205.835,469300000.0
2008-01-21 18:29:00,205.835,205.915,205.8,205.87,457300000.0
2008-01-21 18:30:00,205.87,206.05,205.87,205.975,722400001.0
2008-01-21 18:31:00,205.97,206.025,205.945,206.015,554200000.0
2008-01-21 18:32:00,206.015,206.035,205.975,206.035,574100000.0
2008-01-21 18:33:00,206.045,206.115,206.035,206.065,576599998.0
2008-01-21 18:34:00,206.065,206.12,206.065,206.095,470300000.0
2008-01-21 18:35:00,206.095,206.115,206.04,206.085,544900000.0
2008-01-21 18:36:00,206.08,206.095,206.06,206.075,914600000.0
2008-01-21 18:37:00,206.075,206.095,206.065,206.095,337400000.0
2008-01-21 18:38:00,206.095,206.105,206.06,206.06,533500000.0
2008-01-21 18:39:00,206.065,206.07,206.055,206.055,425400000.0
2008-01-21 18:40:00,206.055,206.09,206.04,206.085,456600000.0
2008-01-21 18:41:00,206.09,206.09,206.005,206.045,468000000.0
2008-01-21 18:42:00,206.045,206.07,205.985,205.985,374400000.0
2008-01-21 18:43:00,205.985,205.985,205.955,205.965,320600000.0
2008-01-21 18:44:00,205.97,205.98,205.88,205.885,419800000.0
2008-01-21 18:45:00,205.885,205.93,205.88,205.93,213400000.0
2008-01-21 18:46:00,205.93,205.945,205.895,205.92,150700000.0
2008-01-21 18:47:00,205.915,205.98,205.915,205.98,151200000.0
2008-01-21 18:48:00,205.98,206.005,205.97,206.005,156800000.0
2008-01-21 18:49:00,206.005,206.065,206.0,206.065,169200000.0
2008-01-21 18:50:00,206.065,206.085,206.045,206.07,244600000.0
2008-01-21 18:51:00,206.065,206.065,206.015,206.045,386600001.0
2008-01-21 18:52:00,206.045,206.045,206.0,206.005,139800000.0
2008-01-21 18:53:00,206.005,206.145,205.965,206.145,380400000.0
2008-01-21 18:54:00,206.145,206.265,206.125,206.255,621100000.0
2008-01-21 18:55:00,206.265,206.29,206.19,206.225,595200000.0
2008-01-21 18:56:00,206.225,206.23,206.05,206.05,358000000.0
2008-01-21 18:57:00,206.05,206.05,205.865,205.955,640200002.0
2008-01-21 18:58:00,205.955,205.99,205.885,205.905,593100004.0
2008-01-21 18:59:00,205.905,205.965,205.9,205.965,407600000.0
2008-01-21 19:00:00,205.965,206.025,205.95,206.025,392600000.0
2008-01-21 19:01:00,206.025,206.105,206.02,206.105,313200000.0
2008-01-21 19:02:00,206.105,206.135,206.085,206.135,535800000.0
2008-01-21 19:03:00,206.135,206.185,206.125,206.165,349000000.0
2008-01-21 19:04:00,206.165,206.22,206.13,206.205,420000001.0
2008-01-21 19:05:00,206.195,206.22,206.16,206.175,390899999.0
2008-01-21 19:06:00,206.185,206.185,206.165,206.18,354500000.0
2008-01-21 19:07:00,206.175,206.175,206.12,206.12,333400000.0
2008-01-21 19:08:00,206.12,206.12,206.04,206.09,406700000.0
2008-01-21 19:09:00,206.09,206.095,205.92,205.925,463200000.0
2008-01-21 19:10:00,205.925,206.015,205.89,205.965,360300000.0
2008-01-21 19:11:00,205.975,206.005,205.96,205.995,216500000.0
2008-01-21 19:12:00,206.005,206.025,205.995,206.015,150000000.0
2008-01-21 19:13:00,206.015,206.065,206.0,206.015,212900000.0
2008-01-21 19:14:00,206.015,206.08,205.985,206.075,568799997.0
2008-01-21 19:15:00,206.095,206.105,206.015,206.015,446000000.0
2008-01-21 19:16:00,206.015,206.025,205.99,206.005,309100000.0
2008-01-21 19:17:00,206.005,206.015,205.995,206.015,186800000.0
2008-01-21 19:18:00,206.015,206.015,205.995,205.995,67200000.0
2008-01-21 19:19:00,205.995,206.045,205.995,206.025,177600000.0
2008-01-21 19:20:00,206.025,206.035,205.99,205.995,104000000.0
2008-01-21 19:21:00,205.995,205.995,205.96,205.965,161600000.0
2008-01-21 19:22:00,205.965,205.975,205.89,205.945,381100000.0
2008-01-21 19:23:00,205.945,205.995,205.905,205.905,189600000.0
2008-01-21 19:24:00,205.905,205.945,205.905,205.935,239200000.0
2008-01-21 19:25:00,205.935,205.955,205.885,205.915,393700000.0
2008-01-21 19:26:00,205.945,205.975,205.91,205.955,712800000.0
2008-01-21 19:27:00,205.955,205.99,205.94,205.95,268000000.0
2008-01-21 19:28:00,205.965,205.98,205.95,205.965,283200000.0
2008-01-21 19:29:00,205.965,205.985,205.89,205.895,647800000.0
2008-01-21 19:30:00,205.885,205.9,205.865,205.895,353800000.0
2008-01-21 19:31:00,205.895,205.92,205.89,205.92,86600000.0
2008-01-21 19:32:00,205.915,205.925,205.91,205.915,110800000.0
2008-01-21 19:33:00,205.915,205.955,205.915,205.95,157700000.0
2008-01-21 19:34:00,205.95,205.95,205.94,205.945,37200000.0
2008-01-21 19:35:00,205.945,205.95,205.92,205.925,57600000.0
2008-01-21 19:36:00,205.925,206.015,205.915,205.955,238900000.0
2008-01-21 19:37:00,205.955,205.995,205.955,205.995,94600000.0
2008-01-21 19:38:00,205.995,206.005,205.98,206.0,169800000.0
2008-01-21 19:39:00,206.0,206.075,206.0,206.055,83000000.0
2008-01-21 19:40:00,206.055,206.065,206.02,206.055,74200000.0
2008-01-21 19:41:00,206.055,206.055,206.0,206.015,298000000.0
2008-01-21 19:42:00,206.005,206.075,206.0,206.045,318200000.0
2008-01-21 19:43:00,206.055,206.085,206.04,206.065,384900000.0
2008-01-21 19:44:00,206.055,206.145,206.055,206.065,300800000.0
2008-01-21 19:45:00,206.065,206.125,206.045,206.125,325600000.0
2008-01-21 19:46:00,206.125,206.125,206.055,206.085,398800000.0
2008-01-21 19:47:00,206.08,206.105,206.07,206.08,233500000.0
2008-01-21 19:48:00,206.08,206.1,206.055,206.055,107200000.0
2008-01-21 19:49:00,206.055,206.14,206.055,206.135,139600000.0
2008-01-21 19:50:00,206.135,206.23,206.13,206.13,139200000.0
2008-01-21 19:51:00,206.13,206.165,206.095,206.1,180400000.0
2008-01-21 19:52:00,206.12,206.145,206.095,206.11,99700000.0
2008-01-21 19:53:00,206.11,206.115,206.105,206.105,53200000.0
2008-01-21 19:54:00,206.105,206.11,206.055,206.075,124400000.0
2008-01-21 19:55:00,206.08,206.095,206.07,206.075,181800000.0
2008-01-21 19:56:00,206.075,206.085,206.045,206.065,173300000.0
2008-01-21 19:57:00,206.065,206.105,206.065,206.095,116400000.0
2008-01-21 19:58:00,206.095,206.225,206.065,206.225,310200000.0
2008-01-21 19:59:00,206.225,206.4,206.19,206.32,345400001.0
2008-01-21 20:00:00,206.315,206.38,206.165,206.275,503399999.0
2008-01-21 20:01:00,206.265,206.275,206.155,206.215,370500000.0
2008-01-21 20:02:00,206.215,206.275,206.195,206.275,171000000.0
2008-01-21 20:03:00,206.275,206.285,206.205,206.205,194200000.0
2008-01-21 20:04:00,206.255,206.285,206.205,206.25,280300000.0
2008-01-21 20:05:00,206.255,206.285,206.245,206.27,36000000.0
2008-01-21 20:06:00,206.27,206.295,206.18,206.235,108100000.0
2008-01-21 20:07:00,206.235,206.265,206.195,206.245,291200001.0
2008-01-21 20:08:00,206.245,206.265,206.225,206.255,105000000.0
2008-01-21 20:09:00,206.255,206.26,206.205,206.215,174499999.0
2008-01-21 20:10:00,206.225,206.265,206.185,206.245,298400000.0
2008-01-21 20:11:00,206.245,206.275,206.235,206.255,155200000.0
2008-01-21 20:12:00,206.255,206.255,206.195,206.195,319900000.0
2008-01-21 20:13:00,206.195,206.22,206.19,206.205,182100000.0
2008-01-21 20:14:00,206.2,206.205,206.155,206.175,242200000.0
2008-01-21 20:15:00,206.18,206.185,206.125,206.125,348299999.0
2008-01-21 20:16:00,206.125,206.125,206.085,206.09,115800000.0
2008-01-21 20:17:00,206.09,206.09,206.025,206.035,108800000.0
2008-01-21 20:18:00,206.035,206.05,206.035,206.045,149600000.0
2008-01-21 20:19:00,206.045,206.065,206.045,206.055,48000000.0
2008-01-21 20:20:00,206.055,206.06,206.05,206.055,56400000.0
2008-01-21 20:21:00,206.055,206.105,206.05,206.105,84900000.0
2008-01-21 20:22:00,206.105,206.11,206.105,206.11,31800000.0
2008-01-21 20:23:00,206.11,206.13,206.105,206.12,58800000.0
2008-01-21 20:24:00,206.12,206.17,206.115,206.14,81100000.0
2008-01-21 20:25:00,206.14,206.16,206.095,206.115,210200000.0
2008-01-21 20:26:00,206.125,206.125,206.095,206.1,132000000.0
2008-01-21 20:27:00,206.1,206.175,206.1,206.16,202600000.0
2008-01-21 20:28:00,206.16,206.185,206.16,206.185,106600000.0
2008-01-21 20:29:00,206.185,206.19,206.135,206.19,136500000.0
2008-01-21 20:30:00,206.17,206.225,206.17,206.215,202800000.0
2008-01-21 20:31:00,206.215,206.225,206.205,206.215,187700000.0
2008-01-21 20:32:00,206.215,206.22,206.175,206.215,116200000.0
2008-01-21 20:33:00,206.215,206.24,206.175,206.215,312800000.0
2008-01-21 20:34:00,206.215,206.295,206.21,206.285,318400000.0
2008-01-21 20:35:00,206.285,206.285,206.105,206.115,374000000.0
2008-01-21 20:36:00,206.115,206.135,206.09,206.105,253700000.0
2008-01-21 20:37:00,206.105,206.125,206.105,206.115,141800000.0
2008-01-21 20:38:00,206.115,206.14,206.1,206.13,59600000.0
2008-01-21 20:39:00,206.13,206.135,206.115,206.12,47600000.0
2008-01-21 20:40:00,206.11,206.15,206.11,206.145,83200000.0
2008-01-21 20:41:00,206.145,206.155,206.105,206.105,165300000.0
2008-01-21 20:42:00,206.105,206.13,206.035,206.035,248800000.0
2008-01-21 20:43:00,206.035,206.035,206.015,206.035,189200000.0
2008-01-21 20:44:00,206.025,206.065,206.025,206.065,263200000.0
2008-01-21 20:45:00,206.065,206.09,206.065,206.08,127600000.0
2008-01-21 20:46:00,206.08,206.08,206.06,206.08,44600000.0
2008-01-21 20:47:00,206.08,206.08,206.07,206.07,16800000.0
2008-01-21 20:48:00,206.07,206.07,206.065,206.07,56800000.0
2008-01-21 20:49:00,206.07,206.08,206.065,206.08,88800000.0
2008-01-21 20:50:00,206.08,206.085,206.075,206.085,8700000.0
2008-01-21 20:51:00,206.085,206.085,206.075,206.085,8600000.0
2008-01-21 20:52:00,206.075,206.08,206.05,206.06,53500000.0
2008-01-21 20:53:00,206.06,206.095,206.06,206.095,47400000.0
2008-01-21 20:54:00,206.095,206.095,206.035,206.08,87600000.0
2008-01-21 20:55:00,206.07,206.07,206.035,206.05,40700000.0
2008-01-21 20:56:00,206.035,206.08,206.035,206.06,100000000.0
2008-01-21 20:57:00,206.06,206.105,206.055,206.105,190100000.0
2008-01-21 20:58:00,206.105,206.14,206.1,206.125,84000000.0
2008-01-21 20:59:00,206.12,206.155,206.12,206.135,185000000.0
2008-01-21 21:00:00,206.135,206.135,206.045,206.075,140000000.0
2008-01-21 21:01:00,206.08,206.08,206.055,206.06,203500000.0
2008-01-21 21:02:00,206.06,206.07,206.035,206.045,178800000.0
2008-01-21 21:03:00,206.045,206.05,206.03,206.04,170400000.0
2008-01-21 21:04:00,206.04,206.06,206.02,206.035,165300000.0
2008-01-21 21:05:00,206.035,206.065,206.035,206.055,197300000.0
2008-01-21 21:06:00,206.055,206.08,206.055,206.065,88200000.0
2008-01-21 21:07:00,206.065,206.085,206.06,206.065,56800000.0
2008-01-21 21:08:00,206.06,206.07,206.055,206.065,32800000.0
2008-01-21 21:09:00,206.05,206.07,206.05,206.06,36800000.0
2008-01-21 21:10:00,206.07,206.08,206.06,206.075,146600000.0
2008-01-21 21:11:00,206.075,206.105,206.07,206.095,268600000.0
2008-01-21 21:12:00,206.095,206.095,206.07,206.08,70800000.0
2008-01-21 21:13:00,206.08,206.095,206.07,206.095,114700000.0
2008-01-21 21:14:00,206.095,206.095,206.08,206.08,99600000.0
2008-01-21 21:15:00,206.095,206.095,206.07,206.095,93700000.0
2008-01-21 21:16:00,206.095,206.11,206.095,206.095,56000000.0
2008-01-21 21:17:00,206.095,206.095,206.085,206.095,131600000.0
2008-01-21 21:18:00,206.095,206.105,206.085,206.105,134900000.0
2008-01-21 21:19:00,206.105,206.105,206.08,206.09,66100000.0
2008-01-21 21:20:00,206.09,206.1,206.08,206.095,126500000.0
2008-01-21 21:21:00,206.095,206.1,206.085,206.085,108400000.0
2008-01-21 21:22:00,206.085,206.105,206.085,206.105,66100000.0
2008-01-21 21:23:00,206.105,206.12,206.09,206.1,104200000.0
2008-01-21 21:24:00,206.1,206.12,206.1,206.1,66200000.0
2008-01-21 21:25:00,206.1,206.105,206.095,206.105,127400000.0
2008-01-21 21:26:00,206.105,206.125,206.095,206.115,193000000.0
2008-01-21 21:27:00,206.115,206.13,206.115,206.13,93600000.0
2008-01-21 21:28:00,206.13,206.15,206.125,206.145,84000000.0
2008-01-21 21:29:00,206.145,206.155,206.135,206.145,127100000.0
2008-01-21 21:30:00,206.145,206.15,206.135,206.135,112600000.0
2008-01-21 21:31:00,206.135,206.145,206.135,206.145,128900000.0
2008-01-21 21:32:00,206.145,206.165,206.135,206.165,104000000.0
2008-01-21 21:33:00,206.165,206.165,206.135,206.135,206300000.0
2008-01-21 21:34:00,206.135,206.135,206.135,206.135,129600000.0
2008-01-21 21:35:00,206.135,206.14,206.135,206.135,41600000.0
2008-01-21 21:36:00,206.135,206.14,206.105,206.115,152300000.0
2008-01-21 21:37:00,206.12,206.13,206.12,206.13,20000000.0
2008-01-21 21:38:00,206.12,206.13,206.115,206.115,13600000.0
2008-01-21 21:39:00,206.125,206.125,206.115,206.115,67500000.0
2008-01-21 21:40:00,206.115,206.13,206.115,206.13,32000000.0
2008-01-21 21:41:00,206.12,206.13,206.12,206.13,26400000.0
2008-01-21 21:42:00,206.13,206.13,206.11,206.125,62500000.0
2008-01-21 21:43:00,206.115,206.145,206.115,206.125,207300000.0
2008-01-21 21:44:00,206.125,206.145,206.125,206.135,143500000.0
2008-01-21 21:45:00,206.14,206.145,206.125,206.125,65300000.0
2008-01-21 21:46:00,206.135,206.14,206.12,206.14,78400000.0
2008-01-21 21:47:00,206.14,206.14,206.135,206.135,151200000.0
2008-01-21 21:48:00,206.135,206.165,206.125,206.165,170600000.0
2008-01-21 21:49:00,206.165,206.175,206.165,206.175,81100000.0
2008-01-21 21:50:00,206.175,206.175,206.145,206.155,287700000.0
2008-01-21 21:51:00,206.155,206.175,206.155,206.165,120300000.0
2008-01-21 21:52:00,206.165,206.175,206.105,206.115,188600000.0
2008-01-21 21:53:00,206.105,206.165,206.105,206.165,277300000.0
2008-01-21 21:54:00,206.165,206.17,206.145,206.165,78100000.0
2008-01-21 21:55:00,206.165,206.175,206.155,206.165,252000000.0
2008-01-21 21:56:00,206.165,206.175,206.16,206.175,143200000.0
2008-01-21 21:57:00,206.175,206.175,206.145,206.145,516399995.0
2008-01-21 21:58:00,206.175,206.195,206.175,206.175,312000000.0
2008-01-21 21:59:00,206.18,206.185,206.155,206.155,360800000.0
2008-01-21 22:00:00,206.155,206.175,206.135,206.135,236800000.0
2008-01-21 22:01:00,206.135,206.15,206.13,206.14,253000000.0
2008-01-21 22:02:00,206.15,206.15,206.14,206.145,143800000.0
2008-01-21 22:03:00,206.145,206.145,206.135,206.14,31200000.0
2008-01-21 22:04:00,206.135,206.145,206.135,206.14,45600000.0
2008-01-21 22:05:00,206.135,206.145,206.135,206.135,40800000.0
2008-01-21 22:06:00,206.14,206.15,206.125,206.145,62400000.0
2008-01-21 22:07:00,206.145,206.15,206.145,206.15,48000000.0
2008-01-21 22:08:00,206.15,206.15,206.135,206.135,36800000.0
2008-01-21 22:09:00,206.14,206.145,206.14,206.14,24800000.0
2008-01-21 22:10:00,206.14,206.16,206.125,206.145,64900000.0
2008-01-21 22:11:00,206.15,206.16,206.15,206.15,67100000.0
2008-01-21 22:12:00,206.15,206.17,206.145,206.155,85000000.0
2008-01-21 22:13:00,206.155,206.17,206.145,206.17,76300000.0
2008-01-21 22:14:00,206.155,206.22,206.155,206.215,78700000.0
2008-01-21 22:15:00,206.215,206.235,206.215,206.235,54400000.0
2008-01-21 22:16:00,206.235,206.235,206.19,206.22,50800000.0
2008-01-21 22:17:00,206.22,206.22,206.195,206.215,65400000.0
2008-01-21 22:18:00,206.22,206.22,206.19,206.19,118400000.0
2008-01-21 22:19:00,206.19,206.2,206.185,206.185,57400000.0
2008-01-21 22:20:00,206.185,206.185,206.155,206.175,90700000.0
2008-01-21 22:21:00,206.175,206.185,206.175,206.185,87200000.0
2008-01-21 22:22:00,206.185,206.2,206.18,206.2,44000000.0
2008-01-21 22:23:00,206.2,206.21,206.15,206.21,65400000.0
2008-01-21 22:24:00,206.21,206.21,206.17,206.185,99000000.0
2008-01-21 22:25:00,206.19,206.19,206.17,206.19,96000000.0
2008-01-21 22:26:00,206.19,206.19,206.17,206.17,85600000.0
2008-01-21 22:27:00,206.19,206.19,206.15,206.17,56300000.0
2008-01-21 22:28:00,206.19,206.19,206.17,206.17,64000000.0
2008-01-21 22:29:00,206.18,206.18,206.16,206.18,32600000.0
2008-01-21 22:30:00,206.17,206.19,206.17,206.19,92800000.0
2008-01-21 22:31:00,206.18,206.18,206.145,206.145,40500000.0
2008-01-21 22:32:00,206.15,206.17,206.15,206.17,7000000.0
2008-01-21 22:33:00,206.17,206.18,206.17,206.17,30100000.0
2008-01-21 22:34:00,206.17,206.17,206.145,206.145,45200000.0
2008-01-21 22:35:00,206.15,206.19,206.145,206.19,235400000.0
2008-01-21 22:36:00,206.19,206.2,206.17,206.17,103200000.0
2008-01-21 22:37:00,206.17,206.23,206.17,206.22,152800000.0
2008-01-21 22:38:00,206.22,206.24,206.19,206.23,103100000.0
2008-01-21 22:39:00,206.23,206.24,206.19,206.22,97700000.0
2008-01-21 22:40:00,206.23,206.23,206.195,206.23,105700000.0
2008-01-21 22:41:00,206.23,206.27,206.23,206.27,72600000.0
2008-01-21 22:42:00,206.27,206.3,206.27,206.3,88800000.0
2008-01-21 22:43:00,206.3,206.31,206.18,206.21,172000000.0
2008-01-21 22:44:00,206.18,206.27,206.18,206.24,39200000.0
2008-01-21 22:45:00,206.24,206.25,206.2,206.2,88000000.0
2008-01-21 22:46:00,206.2,206.2,206.18,206.18,97600000.0
2008-01-21 22:47:00,206.17,206.17,206.16,206.17,49200000.0
2008-01-21 22:48:00,206.16,206.18,206.16,206.18,49600000.0
2008-01-21 22:49:00,206.18,206.18,206.16,206.18,31200000.0
2008-01-21 22:50:00,206.18,206.18,206.07,206.08,206900000.0
2008-01-21 22:51:00,206.07,206.09,206.01,206.02,169600000.0
2008-01-21 22:52:00,206.02,206.04,206.02,206.04,99800000.0
2008-01-21 22:53:00,206.04,206.05,206.01,206.01,42400000.0
2008-01-21 22:54:00,206.01,206.02,206.0,206.02,48000000.0
2008-01-21 22:55:00,206.02,206.02,205.97,205.97,237600000.0
2008-01-21 22:56:00,205.97,205.97,205.94,205.94,146000000.0
2008-01-21 22:57:00,205.93,205.94,205.91,205.94,116300000.0
2008-01-21 22:58:00,205.94,205.96,205.87,205.88,199300000.0
2008-01-21 22:59:00,205.93,205.93,205.88,205.89,156700000.0
2008-01-21 23:00:00,205.9,205.93,205.9,205.92,193900000.0
2008-01-21 23:01:00,205.92,205.92,205.9,205.91,193700000.0
2008-01-21 23:02:00,205.91,205.92,205.9,205.92,312000012.0
2008-01-21 23:03:00,205.92,205.92,205.91,205.91,64000000.0
2008-01-21 23:04:00,205.91,205.91,205.85,205.89,465000000.0
2008-01-21 23:05:00,205.89,205.92,205.88,205.92,111200000.0
2008-01-21 23:06:00,205.91,205.93,205.89,205.91,149899997.0
2008-01-21 23:07:00,205.91,205.95,205.91,205.93,192099999.0
2008-01-21 23:08:00,205.93,205.93,205.91,205.91,191200000.0
2008-01-21 23:09:00,205.91,205.91,205.9,205.9,181600000.0
2008-01-21 23:10:00,205.9,205.95,205.9,205.93,195300000.0
2008-01-21 23:11:00,205.93,205.93,205.91,205.93,160600000.0
2008-01-21 23:12:00,205.93,205.98,205.93,205.97,233699997.0
2008-01-21 23:13:00,205.97,206.01,205.96,206.01,141700000.0
2008-01-21 23:14:00,206.0,206.04,205.925,206.04,98200000.0
2008-01-21 23:15:00,206.04,206.07,206.01,206.01,177200000.0
2008-01-21 23:16:00,206.02,206.02,205.97,205.97,90300000.0
2008-01-21 23:17:00,205.97,206.01,205.97,206.01,126900000.0
2008-01-21 23:18:00,206.01,206.01,206.0,206.0,246500000.0
2008-01-21 23:19:00,206.0,206.0,205.98,205.99,248300000.0
2008-01-21 23:20:00,205.99,206.01,205.98,206.01,203100000.0
2008-01-21 23:21:00,206.01,206.01,205.98,205.98,103200000.0
2008-01-21 23:22:00,205.98,205.99,205.92,205.94,273300000.0
2008-01-21 23:23:00,205.94,205.94,205.93,205.93,218200000.0
2008-01-21 23:24:00,205.93,205.94,205.89,205.94,289300000.0
2008-01-21 23:25:00,205.845,205.97,205.845,205.94,222700000.0
2008-01-21 23:26:00,205.94,205.94,205.92,205.93,280700000.0
2008-01-21 23:27:00,205.94,205.97,205.88,205.89,591800001.0
2008-01-21 23:28:00,205.89,205.89,205.81,205.84,240800000.0
2008-01-21 23:29:00,205.81,205.84,205.73,205.74,424600000.0
2008-01-21 23:30:00,205.74,205.75,205.71,205.74,219200000.0
2008-01-21 23:31:00,205.74,205.74,205.66,205.7,160600000.0
2008-01-21 23:32:00,205.7,205.7,205.7,205.7,64600000.0
2008-01-21 23:33:00,205.7,205.7,205.66,205.7,114500000.0
2008-01-21 23:34:00,205.7,205.74,205.7,205.74,85400000.0
2008-01-21 23:35:00,205.74,205.77,205.73,205.77,229800004.0
2008-01-21 23:36:00,205.77,205.8,205.77,205.79,267800001.0
2008-01-21 23:37:00,205.77,205.88,205.77,205.78,634799994.0
2008-01-21 23:38:00,205.78,205.81,205.77,205.81,291200000.0
2008-01-21 23:39:00,205.81,205.82,205.79,205.82,201000000.0
2008-01-21 23:40:00,205.82,205.82,205.79,205.81,88400000.0
2008-01-21 23:41:00,205.81,205.82,205.79,205.8,51100000.0
2008-01-21 23:42:00,205.81,205.82,205.8,205.81,139400000.0
2008-01-21 23:43:00,205.81,205.84,205.81,205.82,116500000.0
2008-01-21 23:44:00,205.82,205.84,205.82,205.84,24800000.0
2008-01-21 23:45:00,205.84,205.86,205.82,205.86,118100000.0
2008-01-21 23:46:00,205.86,205.86,205.83,205.86,92800000.0
2008-01-21 23:47:00,205.86,205.92,205.86,205.91,100200000.0
2008-01-21 23:48:00,205.92,205.92,205.86,205.87,104500000.0
2008-01-21 23:49:00,205.87,205.9,205.85,205.87,42000000.0
2008-01-21 23:50:00,205.87,205.9,205.87,205.9,106400000.0
2008-01-21 23:51:00,205.9,205.92,205.86,205.86,105200000.0
2008-01-21 23:52:00,205.86,205.9,205.86,205.87,147000000.0
2008-01-21 23:53:00,205.87,205.87,205.86,205.86,212000000.0
2008-01-21 23:54:00,205.86,205.86,205.8,205.83,285100001.0
2008-01-21 23:55:00,205.83,205.84,205.81,205.81,160400000.0
2008-01-21 23:56:00,205.81,205.82,205.8,205.82,241900000.0
2008-01-21 23:57:00,205.82,205.85,205.8,205.82,216700000.0
2008-01-21 23:58:00,205.83,205.9,205.81,205.85,244199999.0
2008-01-21 23:59:00,205.85,205.93,205.83,205.87,205000000.0
2008-01-22 00:00:00,205.87,205.88,205.84,205.84,21400000.0
2008-01-22 00:01:00,205.84,205.94,205.83,205.89,64800000.0
2008-01-22 00:02:00,205.89,205.92,205.79,205.88,140800000.0
2008-01-22 00:03:00,205.85,205.88,205.82,205.88,76800000.0
2008-01-22 00:04:00,205.88,205.88,205.88,205.88,800000.0
2008-01-22 00:05:00,205.89,205.9,205.89,205.9,459200000.0
2008-01-22 00:06:00,205.9,205.9,205.88,205.89,145300000.0
2008-01-22 00:07:00,205.87,205.89,205.87,205.89,95200000.0
2008-01-22 00:08:00,205.9,205.9,205.88,205.89,51100000.0
2008-01-22 00:09:00,205.89,205.89,205.88,205.89,70400000.0
2008-01-22 00:10:00,205.89,205.9,205.88,205.9,72600000.0
2008-01-22 00:11:00,205.9,205.9,205.87,205.87,137600000.0
2008-01-22 00:12:00,205.87,205.87,205.77,205.82,299000000.0
2008-01-22 00:13:00,205.82,205.82,205.73,205.73,222800000.0
2008-01-22 00:14:00,205.73,205.73,205.63,205.66,306200000.0
2008-01-22 00:15:00,205.66,205.71,205.61,205.68,383100000.0
2008-01-22 00:16:00,205.67,205.72,205.66,205.68,402800000.0
2008-01-22 00:17:00,205.67,205.7,205.62,205.63,272000000.0
2008-01-22 00:18:00,205.63,205.66,205.62,205.66,189599997.0
2008-01-22 00:19:00,205.66,205.66,205.64,205.64,182000000.0
2008-01-22 00:20:00,205.64,205.64,205.53,205.53,157500000.0
2008-01-22 00:21:00,205.53,205.62,205.49,205.62,341300000.0
2008-01-22 00:22:00,205.62,205.62,205.62,205.62,60500000.0
2008-01-22 00:23:00,205.62,205.62,205.49,205.51,232900000.0
2008-01-22 00:24:00,205.5,205.5,205.45,205.48,574200002.0
2008-01-22 00:25:00,205.48,205.5,205.46,205.49,333900001.0
2008-01-22 00:26:00,205.49,205.53,205.48,205.51,372000000.0
2008-01-22 00:27:00,205.52,205.58,205.47,205.54,814400009.0
2008-01-22 00:28:00,205.54,205.57,205.52,205.54,285200000.0
2008-01-22 00:29:00,205.54,205.56,205.52,205.52,370400002.0
2008-01-22 00:30:00,205.52,205.52,205.5,205.515,88600000.0
2008-01-22 00:31:00,205.52,205.53,205.52,205.53,66300000.0
2008-01-22 00:32:00,205.53,205.53,205.485,205.495,84200000.0
2008-01-22 00:33:00,205.495,205.505,205.42,205.42,228100000.0
2008-01-22 00:34:00,205.42,205.45,205.4,205.445,373500000.0
2008-01-22 00:35:00,205.445,205.49,205.43,205.445,594000000.0
2008-01-22 00:36:00,205.445,205.46,205.35,205.37,539400000.0
2008-01-22 00:37:00,205.37,205.38,205.34,205.34,285800000.0
2008-01-22 00:38:00,205.34,205.4,205.33,205.4,455600000.0
2008-01-22 00:39:00,205.36,205.39,205.345,205.37,194400000.0
2008-01-22 00:40:00,205.37,205.37,205.35,205.36,156400000.0
2008-01-22 00:41:00,205.36,205.36,205.33,205.35,199300000.0
2008-01-22 00:42:00,205.35,205.36,205.33,205.36,58200000.0
2008-01-22 00:43:00,205.36,205.39,205.34,205.37,149200000.0
2008-01-22 00:44:00,205.37,205.39,205.36,205.36,222600000.0
2008-01-22 00:45:00,205.36,205.38,205.35,205.38,104700000.0
2008-01-22 00:46:00,205.38,205.38,205.325,205.34,79200000.0
2008-01-22 00:47:00,205.34,205.34,205.335,205.34,60900000.0
2008-01-22 00:48:00,205.34,205.35,205.32,205.35,147400000.0
2008-01-22 00:49:00,205.345,205.35,205.22,205.25,276200000.0
2008-01-22 00:50:00,205.25,205.27,205.18,205.18,269300000.0
2008-01-22 00:51:00,205.18,205.18,205.105,205.15,348900000.0
2008-01-22 00:52:00,205.15,205.17,205.1,205.13,622600000.0
2008-01-22 00:53:00,205.13,205.15,205.11,205.15,442800000.0
2008-01-22 00:54:00,205.15,205.16,205.09,205.11,523000000.0
2008-01-22 00:55:00,205.11,205.11,205.06,205.09,203400000.0
2008-01-22 00:56:00,205.09,205.13,205.09,205.11,157600000.0
2008-01-22 00:57:00,205.11,205.16,205.11,205.14,68400000.0
2008-01-22 00:58:00,205.14,205.14,205.11,205.12,49200000.0
2008-01-22 00:59:00,205.13,205.13,205.09,205.12,66200000.0
2008-01-22 01:00:00,205.12,205.16,205.11,205.13,246800000.0
2008-01-22 01:01:00,205.12,205.16,205.12,205.12,163300000.0
2008-01-22 01:02:00,205.12,205.14,205.1,205.14,305500000.0
2008-01-22 01:03:00,205.13,205.15,205.1,205.12,344000000.0
2008-01-22 01:04:00,205.12,205.165,205.12,205.145,201800000.0
2008-01-22 01:05:00,205.145,205.16,205.115,205.115,152000000.0
2008-01-22 01:06:00,205.135,205.175,205.125,205.17,163500000.0
2008-01-22 01:07:00,205.16,205.18,205.16,205.16,51800000.0
2008-01-22 01:08:00,205.165,205.225,205.165,205.205,88800000.0
2008-01-22 01:09:00,205.205,205.22,205.165,205.175,210100000.0
2008-01-22 01:10:00,205.18,205.2,205.175,205.2,127100000.0
2008-01-22 01:11:00,205.2,205.21,205.16,205.195,108300000.0
2008-01-22 01:12:00,205.195,205.25,205.19,205.23,219700000.0
2008-01-22 01:13:00,205.23,205.23,205.2,205.2,271700000.0
2008-01-22 01:14:00,205.2,205.2,205.13,205.15,499700000.0
2008-01-22 01:15:00,205.15,205.18,205.13,205.13,185700000.0
2008-01-22 01:16:00,205.13,205.2,205.13,205.19,181900000.0
2008-01-22 01:17:00,205.19,205.2,205.11,205.12,263400000.0
2008-01-22 01:18:00,205.12,205.13,205.09,205.09,208200000.0
2008-01-22 01:19:00,205.09,205.12,205.075,205.09,244700000.0
2008-01-22 01:20:00,205.11,205.11,205.08,205.09,62100000.0
2008-01-22 01:21:00,205.08,205.11,205.08,205.09,124300000.0
2008-01-22 01:22:00,205.09,205.12,205.08,205.11,317300000.0
2008-01-22 01:23:00,205.12,205.18,205.11,205.16,115100000.0
2008-01-22 01:24:00,205.16,205.16,205.12,205.15,170100000.0
2008-01-22 01:25:00,205.15,205.16,205.13,205.15,277700000.0
2008-01-22 01:26:00,205.15,205.15,205.135,205.15,45400000.0
2008-01-22 01:27:00,205.15,205.155,205.125,205.14,67600000.0
2008-01-22 01:28:00,205.145,205.15,205.12,205.15,99700000.0
2008-01-22 01:29:00,205.15,205.16,205.15,205.15,44000000.0
2008-01-22 01:30:00,205.15,205.17,205.15,205.165,48600000.0
2008-01-22 01:31:00,205.165,205.19,205.15,205.175,73400000.0
2008-01-22 01:32:00,205.175,205.2,205.16,205.2,171700000.0
2008-01-22 01:33:00,205.2,205.22,205.195,205.215,260900000.0
2008-01-22 01:34:00,205.215,205.24,205.21,205.22,248200000.0
2008-01-22 01:35:00,205.22,205.26,205.22,205.245,233000000.0
2008-01-22 01:36:00,205.245,205.255,205.22,205.22,192100000.0
2008-01-22 01:37:00,205.22,205.22,205.19,205.21,259200000.0
2008-01-22 01:38:00,205.21,205.21,205.185,205.195,96600000.0
2008-01-22 01:39:00,205.19,205.19,205.17,205.17,125000000.0
2008-01-22 01:40:00,205.175,205.2,205.14,205.18,84200000.0
2008-01-22 01:41:00,205.18,205.2,205.17,205.19,35600000.0
2008-01-22 01:42:00,205.19,205.19,205.145,205.15,226800000.0
2008-01-22 01:43:00,205.17,205.17,205.135,205.16,100200000.0
2008-01-22 01:44:00,205.16,205.175,205.12,205.175,98000000.0
2008-01-22 01:45:00,205.175,205.18,205.135,205.145,134200000.0
2008-01-22 01:46:00,205.15,205.16,205.15,205.155,179600000.0
2008-01-22 01:47:00,205.155,205.17,205.13,205.16,211400000.0
2008-01-22 01:48:00,205.16,205.16,205.09,205.125,156200000.0
2008-01-22 01:49:00,205.12,205.13,205.09,205.13,271200000.0
2008-01-22 01:50:00,205.13,205.13,205.085,205.1,225200000.0
2008-01-22 01:51:00,205.1,205.1,205.055,205.07,291300000.0
2008-01-22 01:52:00,205.07,205.09,205.055,205.07,408800000.0
2008-01-22 01:53:00,205.07,205.07,204.965,205.0,497100000.0
2008-01-22 01:54:00,205.0,205.0,204.925,204.95,195200000.0
2008-01-22 01:55:00,204.95,204.99,204.925,204.945,185300000.0
2008-01-22 01:56:00,204.945,204.96,204.925,204.945,341900000.0
2008-01-22 01:57:00,204.945,204.99,204.94,204.97,260200000.0
2008-01-22 01:58:00,204.97,205.04,204.94,205.015,258200000.0
2008-01-22 01:59:00,205.02,205.04,204.93,204.97,361100000.0
2008-01-22 02:00:00,204.965,204.98,204.93,204.98,292500000.0
2008-01-22 02:01:00,204.98,204.985,204.91,204.94,404600000.0
2008-01-22 02:02:00,204.925,205.07,204.925,205.07,295400000.0
2008-01-22 02:03:00,205.075,205.14,205.075,205.135,252400000.0
2008-01-22 02:04:00,205.135,205.23,205.115,205.225,383700000.0
2008-01-22 02:05:00,205.22,205.26,205.205,205.24,278300000.0
2008-01-22 02:06:00,205.235,205.24,204.945,205.005,288400000.0
2008-01-22 02:07:00,204.99,205.105,204.99,205.095,219800000.0
2008-01-22 02:08:00,205.1,205.12,205.055,205.105,253000000.0
2008-01-22 02:09:00,205.1,205.1,205.04,205.045,234100000.0
2008-01-22 02:10:00,205.06,205.095,205.045,205.045,177000000.0
2008-01-22 02:11:00,205.05,205.105,205.05,205.105,440400000.0
2008-01-22 02:12:00,205.105,205.24,205.085,205.215,262400000.0
2008-01-22 02:13:00,205.215,205.24,205.18,205.21,440600000.0
2008-01-22 02:14:00,205.215,205.285,205.205,205.26,423800000.0
2008-01-22 02:15:00,205.265,205.43,205.265,205.42,414600000.0
2008-01-22 02:16:00,205.42,205.53,205.42,205.49,336800000.0
2008-01-22 02:17:00,205.49,205.58,205.49,205.57,374600000.0
2008-01-22 02:18:00,205.57,205.63,205.555,205.56,203200000.0
2008-01-22 02:19:00,205.56,205.575,205.47,205.475,311200000.0
2008-01-22 02:20:00,205.48,205.53,205.46,205.53,283800000.0
2008-01-22 02:21:00,205.525,205.59,205.52,205.575,242900000.0
2008-01-22 02:22:00,205.575,205.575,205.455,205.47,360200000.0
2008-01-22 02:23:00,205.47,205.495,205.4,205.405,211300000.0
2008-01-22 02:24:00,205.405,205.405,205.345,205.365,216600000.0
2008-01-22 02:25:00,205.365,205.385,205.305,205.33,292100000.0
2008-01-22 02:26:00,205.33,205.4,205.33,205.395,358400000.0
2008-01-22 02:27:00,205.38,205.425,205.38,205.415,128400000.0
2008-01-22 02:28:00,205.41,205.475,205.41,205.45,263800000.0
2008-01-22 02:29:00,205.45,205.45,205.38,205.395,250000000.0
2008-01-22 02:30:00,205.39,205.395,205.3,205.31,300200000.0
2008-01-22 02:31:00,205.31,205.31,205.2,205.305,516200000.0
2008-01-22 02:32:00,205.305,205.32,205.225,205.235,376800000.0
2008-01-22 02:33:00,205.235,205.255,205.2,205.25,240100000.0
2008-01-22 02:34:00,205.25,205.405,205.25,205.395,320300000.0
2008-01-22 02:35:00,205.395,205.405,205.32,205.345,167600000.0
2008-01-22 02:36:00,205.34,205.375,205.315,205.315,128100000.0
2008-01-22 02:37:00,205.315,205.345,205.285,205.3,117600000.0
2008-01-22 02:38:00,205.3,205.33,205.295,205.33,240800000.0
2008-01-22 02:39:00,205.325,205.365,205.3,205.34,323200000.0
2008-01-22 02:40:00,205.34,205.36,205.265,205.28,491700000.0
2008-01-22 02:41:00,205.29,205.4,205.29,205.335,484800000.0
2008-01-22 02:42:00,205.335,205.345,205.26,205.29,411600000.0
2008-01-22 02:43:00,205.29,205.34,205.29,205.32,411600000.0
2008-01-22 02:44:00,205.32,205.34,205.3,205.34,252900000.0
2008-01-22 02:45:00,205.34,205.365,205.3,205.335,220800000.0
2008-01-22 02:46:00,205.335,205.355,205.3,205.325,179300000.0
2008-01-22 02:47:00,205.325,205.325,205.28,205.3,92825000.0
2008-01-22 02:48:00,205.3,205.3,205.225,205.28,87875000.0
2008-01-22 02:49:00,205.285,205.34,205.275,205.34,222800000.0
2008-01-22 02:50:00,205.34,205.41,205.21,205.235,461800000.0
2008-01-22 02:51:00,205.225,205.27,205.205,205.255,299600000.0
2008-01-22 02:52:00,205.255,205.255,205.185,205.255,399000000.0
2008-01-22 02:53:00,205.255,205.265,205.145,205.19,436400000.0
2008-01-22 02:54:00,205.19,205.35,205.19,205.26,589200000.0
2008-01-22 02:55:00,205.26,205.31,205.22,205.24,362600000.0
2008-01-22 02:56:00,205.25,205.285,205.24,205.28,148800000.0
2008-01-22 02:57:00,205.28,205.31,205.25,205.3,219600000.0
2008-01-22 02:58:00,205.3,205.37,205.28,205.37,241000000.0
2008-01-22 02:59:00,205.37,205.49,205.365,205.365,356700000.0
2008-01-22 03:00:00,205.365,205.37,205.29,205.34,361800000.0
2008-01-22 03:01:00,205.345,205.39,205.3,205.3,446300000.0
2008-01-22 03:02:00,205.3,205.31,205.245,205.265,531100000.0
2008-01-22 03:03:00,205.265,205.305,205.245,205.27,296400000.0
2008-01-22 03:04:00,205.27,205.36,205.27,205.325,414700000.0
2008-01-22 03:05:00,205.31,205.34,205.26,205.28,303400000.0
2008-01-22 03:06:00,205.27,205.285,205.21,205.25,382100000.0
2008-01-22 03:07:00,205.25,205.295,205.23,205.25,339500000.0
2008-01-22 03:08:00,205.25,205.295,205.25,205.25,381400000.0
2008-01-22 03:09:00,205.25,205.29,205.245,205.265,389600000.0
2008-01-22 03:10:00,205.27,205.3,205.25,205.3,475500000.0
2008-01-22 03:11:00,205.3,205.34,205.275,205.3,562100000.0
2008-01-22 03:12:00,205.3,205.32,205.28,205.295,225200000.0
2008-01-22 03:13:00,205.295,205.32,205.275,205.32,232700000.0
2008-01-22 03:14:00,205.32,205.345,205.305,205.33,261300000.0
2008-01-22 03:15:00,205.33,205.38,205.33,205.365,153800000.0
2008-01-22 03:16:00,205.355,205.38,205.345,205.35,268900000.0
2008-01-22 03:17:00,205.355,205.385,205.34,205.385,230700000.0
2008-01-22 03:18:00,205.385,205.45,205.355,205.445,276300000.0
2008-01-22 03:19:00,205.435,205.465,205.42,205.465,116800000.0
2008-01-22 03:20:00,205.465,205.505,205.435,205.46,445700000.0
2008-01-22 03:21:00,205.46,205.68,205.46,205.68,226400000.0
2008-01-22 03:22:00,205.68,205.72,205.53,205.715,514200000.0
2008-01-22 03:23:00,205.715,205.8,205.69,205.73,403300000.0
2008-01-22 03:24:00,205.73,205.73,205.66,205.7,328200000.0
2008-01-22 03:25:00,205.7,205.71,205.615,205.65,374800000.0
2008-01-22 03:26:00,205.645,205.68,205.625,205.65,255500000.0
2008-01-22 03:27:00,205.64,205.72,205.64,205.72,333700000.0
2008-01-22 03:28:00,205.72,205.745,205.71,205.745,261700000.0
2008-01-22 03:29:00,205.74,205.82,205.735,205.805,467800000.0
2008-01-22 03:30:00,205.805,205.865,205.76,205.78,415100000.0
2008-01-22 03:31:00,205.78,205.82,205.775,205.815,368800000.0
2008-01-22 03:32:00,205.81,205.975,205.81,205.975,552000000.0
2008-01-22 03:33:00,205.975,206.05,205.92,206.03,643900000.0
2008-01-22 03:34:00,206.03,206.1,206.03,206.1,745200000.0
2008-01-22 03:35:00,206.1,206.14,206.06,206.14,577000000.0
2008-01-22 03:36:00,206.14,206.19,206.11,206.17,552200000.0
2008-01-22 03:37:00,206.17,206.18,206.08,206.08,585600000.0
2008-01-22 03:38:00,206.08,206.1,206.05,206.09,747200000.0
2008-01-22 03:39:00,206.09,206.105,206.08,206.105,459600000.0
2008-01-22 03:40:00,206.105,206.125,206.075,206.125,124400000.0
2008-01-22 03:41:00,206.115,206.235,206.105,206.22,218300000.0
2008-01-22 03:42:00,206.225,206.45,206.22,206.44,445600000.0
2008-01-22 03:43:00,206.455,206.565,206.42,206.5,625500000.0
2008-01-22 03:44:00,206.5,206.52,206.4,206.5,454700000.0
2008-01-22 03:45:00,206.5,206.67,206.485,206.655,462000000.0
2008-01-22 03:46:00,206.645,206.685,206.58,206.61,664900000.0
2008-01-22 03:47:00,206.61,206.655,206.53,206.54,475600000.0
2008-01-22 03:48:00,206.535,206.54,206.42,206.455,514200000.0
2008-01-22 03:49:00,206.455,206.495,206.36,206.445,602100000.0
2008-01-22 03:50:00,206.44,206.61,206.44,206.54,741000000.0
2008-01-22 03:51:00,206.53,206.55,206.4,206.41,637400000.0
2008-01-22 03:52:00,206.41,206.42,206.305,206.325,243200000.0
2008-01-22 03:53:00,206.325,206.37,206.31,206.315,752900000.0
2008-01-22 03:54:00,206.315,206.325,206.205,206.29,477400000.0
2008-01-22 03:55:00,206.29,206.31,206.27,206.295,219800000.0
2008-01-22 03:56:00,206.305,206.34,206.24,206.26,204400000.0
2008-01-22 03:57:00,206.26,206.315,206.26,206.3,198000000.0
2008-01-22 03:58:00,206.3,206.3,206.22,206.27,352600000.0
2008-01-22 03:59:00,206.27,206.27,206.145,206.175,492900000.0
2008-01-22 04:00:00,206.175,206.345,206.175,206.33,129600000.0
2008-01-22 04:01:00,206.35,206.42,206.305,206.305,441000000.0
2008-01-22 04:02:00,206.305,206.31,206.24,206.26,260400000.0
2008-01-22 04:03:00,206.26,206.31,206.205,206.31,253000000.0
2008-01-22 04:04:00,206.3,206.315,206.24,206.26,203700000.0
2008-01-22 04:05:00,206.27,206.33,206.26,206.33,151600000.0
2008-01-22 04:06:00,206.33,206.36,206.315,206.345,204800000.0
2008-01-22 04:07:00,206.35,206.35,206.3,206.3,153800000.0
2008-01-22 04:08:00,206.3,206.31,206.17,206.195,233800000.0
2008-01-22 04:09:00,206.195,206.255,206.14,206.155,314800000.0
2008-01-22 04:10:00,206.155,206.18,206.11,206.165,545700000.0
2008-01-22 04:11:00,206.165,206.19,206.15,206.15,278300000.0
2008-01-22 04:12:00,206.15,206.195,206.15,206.195,200300000.0
2008-01-22 04:13:00,206.195,206.195,206.09,206.13,234400000.0
2008-01-22 04:14:00,206.13,206.23,206.015,206.035,438200000.0
2008-01-22 04:15:00,206.04,206.1,206.04,206.08,152000000.0
2008-01-22 04:16:00,206.08,206.13,206.065,206.115,137600000.0
2008-01-22 04:17:00,206.115,206.15,206.1,206.12,120600000.0
2008-01-22 04:18:00,206.12,206.13,206.115,206.115,51600000.0
2008-01-22 04:19:00,206.115,206.13,206.09,206.09,145600000.0
2008-01-22 04:20:00,206.09,206.13,206.085,206.115,110400000.0
2008-01-22 04:21:00,206.115,206.18,206.11,206.18,155000000.0
2008-01-22 04:22:00,206.19,206.38,206.19,206.37,281200000.0
2008-01-22 04:23:00,206.37,206.495,206.36,206.45,298500000.0
2008-01-22 04:24:00,206.45,206.515,206.44,206.505,456200000.0
2008-01-22 04:25:00,206.505,206.53,206.38,206.415,214800000.0
2008-01-22 04:26:00,206.415,206.545,206.395,206.535,437600000.0
2008-01-22 04:27:00,206.535,206.635,206.495,206.63,357000000.0
2008-01-22 04:28:00,206.635,206.76,206.63,206.74,645700000.0
2008-01-22 04:29:00,206.74,206.87,206.715,206.855,405600000.0
2008-01-22 04:30:00,206.85,207.035,206.845,206.955,424000000.0
2008-01-22 04:31:00,206.955,206.96,206.85,206.87,269400000.0
2008-01-22 04:32:00,206.87,206.9,206.75,206.75,212800000.0
2008-01-22 04:33:00,206.735,206.83,206.735,206.79,430300000.0
2008-01-22 04:34:00,206.79,206.895,206.79,206.85,286400000.0
2008-01-22 04:35:00,206.85,206.85,206.595,206.63,276200000.0
2008-01-22 04:36:00,206.63,206.64,206.5,206.55,351400000.0
2008-01-22 04:37:00,206.55,206.61,206.54,206.59,216900000.0
2008-01-22 04:38:00,206.59,206.64,206.59,206.635,367300000.0
2008-01-22 04:39:00,206.64,206.64,206.56,206.56,172500000.0
2008-01-22 04:40:00,206.565,206.625,206.565,206.62,195700000.0
2008-01-22 04:41:00,206.62,206.62,206.555,206.585,218800000.0
2008-01-22 04:42:00,206.59,206.63,206.58,206.58,400100000.0
2008-01-22 04:43:00,206.59,206.61,206.565,206.565,116500000.0
2008-01-22 04:44:00,206.565,206.62,206.565,206.61,41400000.0
2008-01-22 04:45:00,206.6,206.63,206.595,206.62,79200000.0
2008-01-22 04:46:00,206.62,206.645,206.605,206.605,185800000.0
2008-01-22 04:47:00,206.615,206.625,206.565,206.565,183400000.0
2008-01-22 04:48:00,206.565,206.61,206.5,206.58,361400000.0
2008-01-22 04:49:00,206.575,206.575,206.47,206.5,212100000.0
2008-01-22 04:50:00,206.505,206.52,206.455,206.455,286300000.0
2008-01-22 04:51:00,206.455,206.455,206.345,206.345,264100000.0
2008-01-22 04:52:00,206.35,206.35,206.265,206.29,371200000.0
2008-01-22 04:53:00,206.29,206.325,206.265,206.295,272700000.0
2008-01-22 04:54:00,206.295,206.36,206.275,206.34,410100000.0
2008-01-22 04:55:00,206.34,206.36,206.31,206.31,145600000.0
2008-01-22 04:56:00,206.31,206.34,206.31,206.34,158300000.0
2008-01-22 04:57:00,206.34,206.52,206.31,206.49,222600000.0
2008-01-22 04:58:00,206.49,206.665,206.46,206.665,379300000.0
2008-01-22 04:59:00,206.665,206.725,206.6,206.655,245800000.0
2008-01-22 05:00:00,206.655,206.675,206.57,206.57,270499999.0
2008-01-22 05:01:00,206.575,206.575,206.535,206.535,224200000.0
2008-01-22 05:02:00,206.535,206.54,206.485,206.515,232700000.0
2008-01-22 05:03:00,206.515,206.515,206.5,206.515,64200000.0
2008-01-22 05:04:00,206.515,206.565,206.505,206.565,79400000.0
2008-01-22 05:05:00,206.565,206.57,206.52,206.525,219500000.0
2008-01-22 05:06:00,206.525,206.56,206.51,206.51,203900000.0
2008-01-22 05:07:00,206.51,206.52,206.49,206.5,327800000.0
2008-01-22 05:08:00,206.49,206.52,206.475,206.48,384700000.0
2008-01-22 05:09:00,206.48,206.48,206.42,206.465,469700000.0
2008-01-22 05:10:00,206.46,206.48,206.455,206.47,124300000.0
2008-01-22 05:11:00,206.475,206.5,206.45,206.49,135500000.0
2008-01-22 05:12:00,206.49,206.49,206.285,206.285,268400000.0
2008-01-22 05:13:00,206.285,206.385,206.245,206.385,356800000.0
2008-01-22 05:14:00,206.385,206.405,206.355,206.375,208200000.0
2008-01-22 05:15:00,206.375,206.385,206.345,206.355,61600000.0
2008-01-22 05:16:00,206.355,206.43,206.345,206.41,188400000.0
2008-01-22 05:17:00,206.41,206.42,206.345,206.355,155600000.0
2008-01-22 05:18:00,206.355,206.36,206.185,206.26,419600000.0
2008-01-22 05:19:00,206.26,206.27,206.11,206.14,272300000.0
2008-01-22 05:20:00,206.135,206.165,206.125,206.16,215300000.0
2008-01-22 05:21:00,206.16,206.16,206.045,206.085,414800000.0
2008-01-22 05:22:00,206.09,206.12,206.065,206.08,229700000.0
2008-01-22 05:23:00,206.09,206.14,206.09,206.115,174600000.0
2008-01-22 05:24:00,206.115,206.185,206.115,206.15,485500000.0
2008-01-22 05:25:00,206.15,206.19,206.125,206.19,278700000.0
2008-01-22 05:26:00,206.19,206.24,206.18,206.235,155200000.0
2008-01-22 05:27:00,206.23,206.25,206.22,206.22,47000000.0
2008-01-22 05:28:00,206.23,206.27,206.23,206.25,169400000.0
2008-01-22 05:29:00,206.25,206.44,206.225,206.42,568400000.0
2008-01-22 05:30:00,206.425,206.45,206.37,206.37,381000000.0
2008-01-22 05:31:00,206.38,206.43,206.375,206.39,289400000.0
2008-01-22 05:32:00,206.39,206.41,206.37,206.38,205000000.0
2008-01-22 05:33:00,206.39,206.39,206.185,206.205,267800000.0
2008-01-22 05:34:00,206.205,206.23,206.185,206.225,144200000.0
2008-01-22 05:35:00,206.225,206.26,206.215,206.225,279100000.0
2008-01-22 05:36:00,206.225,206.27,206.15,206.27,358800000.0
2008-01-22 05:37:00,206.27,206.42,206.24,206.42,581400000.0
2008-01-22 05:38:00,206.415,206.42,206.375,206.39,147300000.0
2008-01-22 05:39:00,206.39,206.39,206.365,206.37,133700000.0
2008-01-22 05:40:00,206.37,206.405,206.365,206.375,223400000.0
2008-01-22 05:41:00,206.375,206.41,206.31,206.31,311000003.0
2008-01-22 05:42:00,206.31,206.415,206.31,206.415,675400003.0
2008-01-22 05:43:00,206.415,206.48,206.38,206.44,458200000.0
2008-01-22 05:44:00,206.44,206.47,206.44,206.47,69400000.0
2008-01-22 05:45:00,206.47,206.535,206.45,206.525,226000000.0
2008-01-22 05:46:00,206.525,206.59,206.525,206.59,313300000.0
2008-01-22 05:47:00,206.59,206.59,206.465,206.47,291200000.0
2008-01-22 05:48:00,206.47,206.51,206.465,206.505,122800000.0
2008-01-22 05:49:00,206.505,206.525,206.495,206.495,100200000.0
2008-01-22 05:50:00,206.495,206.56,206.47,206.56,189200000.0
2008-01-22 05:51:00,206.56,206.58,206.49,206.535,265400000.0
2008-01-22 05:52:00,206.54,206.56,206.51,206.545,222100000.0
2008-01-22 05:53:00,206.545,206.545,206.51,206.515,157500000.0
2008-01-22 05:54:00,206.515,206.55,206.515,206.54,170100000.0
2008-01-22 05:55:00,206.54,206.54,206.49,206.5,104800000.0
2008-01-22 05:56:00,206.5,206.59,206.495,206.53,192200000.0
2008-01-22 05:57:00,206.52,206.58,206.51,206.53,217400000.0
2008-01-22 05:58:00,206.53,206.55,206.53,206.55,88800000.0
2008-01-22 05:59:00,206.54,206.57,206.485,206.53,357800000.0
2008-01-22 06:00:00,206.53,206.55,206.485,206.485,184400000.0
2008-01-22 06:01:00,206.485,206.51,206.485,206.5,124800000.0
2008-01-22 06:02:00,206.5,206.5,206.33,206.33,304400000.0
2008-01-22 06:03:00,206.33,206.4,206.33,206.39,215900000.0
2008-01-22 06:04:00,206.39,206.41,206.375,206.375,266800000.0
2008-01-22 06:05:00,206.38,206.425,206.355,206.36,332600000.0
2008-01-22 06:06:00,206.37,206.39,206.355,206.36,333600000.0
2008-01-22 06:07:00,206.37,206.38,206.34,206.35,195400000.0
2008-01-22 06:08:00,206.35,206.37,206.33,206.33,193400000.0
2008-01-22 06:09:00,206.34,206.345,206.29,206.3,124800000.0
2008-01-22 06:10:00,206.3,206.3,206.21,206.285,278200000.0
2008-01-22 06:11:00,206.285,206.37,206.285,206.35,360100000.0
2008-01-22 06:12:00,206.35,206.37,206.23,206.24,360900000.0
2008-01-22 06:13:00,206.235,206.27,206.22,206.24,287400000.0
2008-01-22 06:14:00,206.24,206.3,206.24,206.27,277600000.0
2008-01-22 06:15:00,206.27,206.29,206.225,206.225,133200000.0
2008-01-22 06:16:00,206.225,206.25,206.185,206.185,215500000.0
2008-01-22 06:17:00,206.185,206.2,206.05,206.085,288400000.0
2008-01-22 06:18:00,206.09,206.155,206.075,206.13,353100000.0
2008-01-22 06:19:00,206.13,206.14,206.085,206.085,575700000.0
2008-01-22 06:20:00,206.085,206.11,205.845,205.845,333500000.0
2008-01-22 06:21:00,205.845,205.845,205.69,205.69,402400000.0
2008-01-22 06:22:00,205.69,205.74,205.63,205.65,336400000.0
2008-01-22 06:23:00,205.65,205.685,205.645,205.645,118000000.0
2008-01-22 06:24:00,205.645,205.665,205.585,205.615,387500000.0
2008-01-22 06:25:00,205.615,205.635,205.47,205.51,201600000.0
2008-01-22 06:26:00,205.49,205.49,205.255,205.265,863000000.0
2008-01-22 06:27:00,205.27,205.34,205.17,205.29,526900000.0
2008-01-22 06:28:00,205.29,205.37,205.275,205.345,563700000.0
2008-01-22 06:29:00,205.35,205.55,205.34,205.55,415500000.0
2008-01-22 06:30:00,205.55,205.64,205.44,205.615,596800000.0
2008-01-22 06:31:00,205.615,205.63,205.54,205.565,512300000.0
2008-01-22 06:32:00,205.55,205.6,205.465,205.495,754900000.0
2008-01-22 06:33:00,205.495,205.51,205.485,205.485,176200000.0
2008-01-22 06:34:00,205.49,205.5,205.37,205.44,787200000.0
2008-01-22 06:35:00,205.44,205.68,205.4,205.515,689900000.0
2008-01-22 06:36:00,205.515,205.52,205.41,205.465,269400000.0
2008-01-22 06:37:00,205.465,205.5,205.44,205.49,328600000.0
2008-01-22 06:38:00,205.49,205.515,205.455,205.515,200400000.0
2008-01-22 06:39:00,205.515,205.565,205.515,205.55,281700000.0
2008-01-22 06:40:00,205.545,205.595,205.505,205.59,331900000.0
2008-01-22 06:41:00,205.59,205.595,205.5,205.505,198800000.0
2008-01-22 06:42:00,205.505,205.565,205.5,205.545,368900000.0
2008-01-22 06:43:00,205.545,205.58,205.495,205.495,212800000.0
2008-01-22 06:44:00,205.495,205.495,205.385,205.445,319800000.0
2008-01-22 06:45:00,205.435,205.525,205.435,205.465,385100000.0
2008-01-22 06:46:00,205.465,205.505,205.425,205.44,253800000.0
2008-01-22 06:47:00,205.44,205.455,205.375,205.39,292600000.0
2008-01-22 06:48:00,205.39,205.445,205.385,205.405,220700000.0
2008-01-22 06:49:00,205.405,205.41,205.37,205.4,176300000.0
2008-01-22 06:50:00,205.4,205.52,205.4,205.52,497700000.0
2008-01-22 06:51:00,205.52,205.615,205.52,205.57,555500000.0
2008-01-22 06:52:00,205.58,205.59,205.505,205.53,320000000.0
2008-01-22 06:53:00,205.53,205.69,205.485,205.66,431800000.0
2008-01-22 06:54:00,205.665,205.67,205.575,205.645,142400000.0
2008-01-22 06:55:00,205.645,205.7,205.63,205.68,261100000.0
2008-01-22 06:56:00,205.68,205.68,205.635,205.675,270600000.0
2008-01-22 06:57:00,205.675,205.765,205.665,205.74,206100000.0
2008-01-22 06:58:00,205.74,205.915,205.73,205.88,331400000.0
2008-01-22 06:59:00,205.89,205.945,205.83,205.855,388400000.0
2008-01-22 07:00:00,205.855,205.88,205.785,205.855,159800000.0
2008-01-22 07:01:00,205.855,205.855,205.82,205.835,212700000.0
2008-01-22 07:02:00,205.825,205.835,205.705,205.725,176600000.0
2008-01-22 07:03:00,205.725,205.725,205.595,205.615,147200000.0
2008-01-22 07:04:00,205.615,205.635,205.545,205.635,174500000.0
2008-01-22 07:05:00,205.635,205.635,205.485,205.505,403600000.0
2008-01-22 07:06:00,205.5,205.525,205.485,205.515,146400000.0
2008-01-22 07:07:00,205.515,205.53,205.48,205.53,267900000.0
2008-01-22 07:08:00,205.525,205.56,205.525,205.525,248700000.0
2008-01-22 07:09:00,205.52,205.66,205.52,205.65,329800000.0
2008-01-22 07:10:00,205.65,205.675,205.62,205.63,133400000.0
2008-01-22 07:11:00,205.63,205.645,205.585,205.61,143200000.0
2008-01-22 07:12:00,205.61,205.64,205.61,205.615,68200000.0
2008-01-22 07:13:00,205.61,205.61,205.59,205.595,80800000.0
2008-01-22 07:14:00,205.595,205.605,205.575,205.595,86600000.0
2008-01-22 07:15:00,205.595,205.655,205.575,205.655,139500000.0
2008-01-22 07:16:00,205.65,205.675,205.64,205.66,89400000.0
2008-01-22 07:17:00,205.66,205.665,205.625,205.63,197100000.0
2008-01-22 07:18:00,205.625,205.65,205.6,205.63,232800000.0
2008-01-22 07:19:00,205.63,205.645,205.575,205.58,537400000.0
2008-01-22 07:20:00,205.59,205.65,205.57,205.59,386000000.0
2008-01-22 07:21:00,205.59,205.64,205.58,205.6,153500000.0
2008-01-22 07:22:00,205.6,205.6,205.56,205.56,80300000.0
2008-01-22 07:23:00,205.56,205.56,205.52,205.52,33200000.0
2008-01-22 07:24:00,205.52,205.53,205.52,205.52,59200000.0
2008-01-22 07:25:00,205.52,205.56,205.495,205.535,205600000.0
2008-01-22 07:26:00,205.535,205.62,205.535,205.62,129000000.0
2008-01-22 07:27:00,205.62,205.735,205.62,205.7,205400000.0
2008-01-22 07:28:00,205.7,205.89,205.68,205.88,496400000.0
2008-01-22 07:29:00,205.88,205.96,205.88,205.94,284000000.0
2008-01-22 07:30:00,205.93,205.93,205.78,205.785,247400000.0
2008-01-22 07:31:00,205.785,205.88,205.785,205.875,197400000.0
2008-01-22 07:32:00,205.875,206.02,205.855,205.99,288200000.0
2008-01-22 07:33:00,205.97,206.055,205.93,206.035,477000000.0
2008-01-22 07:34:00,206.035,206.21,206.035,206.175,350400000.0
2008-01-22 07:35:00,206.175,206.225,206.155,206.195,228900000.0
2008-01-22 07:36:00,206.195,206.215,206.125,206.15,186100000.0
2008-01-22 07:37:00,206.175,206.21,205.845,205.85,344500000.0
2008-01-22 07:38:00,205.855,205.925,205.835,205.9,272000000.0
2008-01-22 07:39:00,205.9,205.965,205.9,205.91,246600000.0
2008-01-22 07:40:00,205.915,205.915,205.825,205.91,340900000.0
2008-01-22 07:41:00,205.88,205.93,205.88,205.91,203700000.0
2008-01-22 07:42:00,205.91,205.95,205.9,205.91,61500000.0
2008-01-22 07:43:00,205.91,205.92,205.87,205.89,404400000.0
2008-01-22 07:44:00,205.89,205.985,205.88,205.97,253100000.0
2008-01-22 07:45:00,205.95,206.13,205.95,206.11,390000000.0
2008-01-22 07:46:00,206.11,206.17,206.08,206.14,402400000.0
2008-01-22 07:47:00,206.14,206.25,206.12,206.18,376000000.0
2008-01-22 07:48:00,206.18,206.18,206.09,206.09,185100000.0
2008-01-22 07:49:00,206.09,206.12,206.085,206.12,162200000.0
2008-01-22 07:50:00,206.12,206.12,206.085,206.09,252000000.0
2008-01-22 07:51:00,206.09,206.09,206.05,206.06,288000000.0
2008-01-22 07:52:00,206.06,206.07,206.005,206.005,219200000.0
2008-01-22 07:53:00,206.005,206.005,205.92,205.95,483000000.0
2008-01-22 07:54:00,205.94,205.95,205.89,205.9,700000000.0
2008-01-22 07:55:00,205.9,205.91,205.79,205.88,724000000.0
2008-01-22 07:56:00,205.87,205.91,205.865,205.875,461200000.0
2008-01-22 07:57:00,205.875,205.88,205.82,205.865,251600000.0
2008-01-22 07:58:00,205.865,205.87,205.73,205.77,711300000.0
2008-01-22 07:59:00,205.765,205.87,205.765,205.82,343600000.0
2008-01-22 08:00:00,205.82,205.93,205.78,205.91,497400000.0
2008-01-22 08:01:00,205.91,205.965,205.9,205.93,389200000.0
2008-01-22 08:02:00,205.93,206.03,205.93,205.995,457900000.0
2008-01-22 08:03:00,205.99,206.03,205.905,205.94,354600000.0
2008-01-22 08:04:00,205.94,205.94,205.825,205.89,404300000.0
2008-01-22 08:05:00,205.89,205.915,205.85,205.855,174400000.0
2008-01-22 08:06:00,205.855,205.875,205.8,205.825,205600000.0
2008-01-22 08:07:00,205.825,205.855,205.8,205.845,93400000.0
2008-01-22 08:08:00,205.845,205.845,205.725,205.725,450400000.0
2008-01-22 08:09:00,205.725,205.76,205.685,205.7,594000000.0
2008-01-22 08:10:00,205.695,205.78,205.685,205.77,263800000.0
2008-01-22 08:11:00,205.77,205.77,205.725,205.75,113600000.0
2008-01-22 08:12:00,205.755,205.775,205.745,205.765,213600000.0
2008-01-22 08:13:00,205.765,205.83,205.755,205.83,233500000.0
2008-01-22 08:14:00,205.83,205.865,205.805,205.86,208300000.0
2008-01-22 08:15:00,205.86,205.95,205.86,205.895,399200000.0
2008-01-22 08:16:00,205.89,205.91,205.88,205.88,214200000.0
2008-01-22 08:17:00,205.88,205.89,205.835,205.845,244500000.0
2008-01-22 08:18:00,205.84,205.865,205.71,205.71,521300000.0
2008-01-22 08:19:00,205.72,205.775,205.635,205.71,460900000.0
2008-01-22 08:20:00,205.71,205.72,205.655,205.68,583600000.0
2008-01-22 08:21:00,205.68,205.72,205.625,205.645,286800000.0
2008-01-22 08:22:00,205.645,205.67,205.605,205.635,372200000.0
2008-01-22 08:23:00,205.635,205.68,205.615,205.66,327500000.0
2008-01-22 08:24:00,205.66,205.78,205.655,205.71,300800000.0
2008-01-22 08:25:00,205.71,205.76,205.71,205.75,438700000.0
2008-01-22 08:26:00,205.75,205.77,205.7,205.71,345000000.0
2008-01-22 08:27:00,205.7,205.72,205.67,205.67,282700000.0
2008-01-22 08:28:00,205.675,205.7,205.64,205.645,251600000.0
2008-01-22 08:29:00,205.64,205.705,205.635,205.68,352100000.0
2008-01-22 08:30:00,205.685,205.69,205.53,205.535,329200000.0
2008-01-22 08:31:00,205.535,205.545,205.45,205.465,207200000.0
2008-01-22 08:32:00,205.465,205.48,205.33,205.4,366600000.0
2008-01-22 08:33:00,205.4,205.485,205.39,205.475,280200000.0
2008-01-22 08:34:00,205.475,205.525,205.37,205.375,271800000.0
2008-01-22 08:35:00,205.385,205.435,205.375,205.415,256400000.0
2008-01-22 08:36:00,205.42,205.47,205.34,205.385,502600000.0
2008-01-22 08:37:00,205.385,205.485,205.29,205.485,646300000.0
2008-01-22 08:38:00,205.485,205.485,205.365,205.455,360800000.0
2008-01-22 08:39:00,205.45,205.48,205.41,205.435,120500000.0
2008-01-22 08:40:00,205.435,205.565,205.415,205.535,272000000.0
2008-01-22 08:41:00,205.54,205.54,205.415,205.47,335500000.0
2008-01-22 08:42:00,205.47,205.62,205.47,205.585,296000000.0
2008-01-22 08:43:00,205.585,205.705,205.585,205.645,174400000.0
2008-01-22 08:44:00,205.645,205.665,205.595,205.615,297800000.0
2008-01-22 08:45:00,205.615,205.64,205.6,205.6,120600000.0
2008-01-22 08:46:00,205.6,205.62,205.555,205.58,272200000.0
2008-01-22 08:47:00,205.58,205.6,205.485,205.55,417500000.0
2008-01-22 08:48:00,205.55,205.56,205.52,205.53,121400000.0
2008-01-22 08:49:00,205.53,205.575,205.525,205.57,367600000.0
2008-01-22 08:50:00,205.57,205.585,205.525,205.58,319100000.0
2008-01-22 08:51:00,205.58,205.59,205.385,205.39,327100000.0
2008-01-22 08:52:00,205.39,205.39,205.31,205.34,495400000.0
2008-01-22 08:53:00,205.34,205.475,205.34,205.45,232400000.0
2008-01-22 08:54:00,205.455,205.505,205.405,205.465,887000000.0
2008-01-22 08:55:00,205.47,205.57,205.46,205.565,472700000.0
2008-01-22 08:56:00,205.565,205.63,205.445,205.445,408800000.0
2008-01-22 08:57:00,205.435,205.54,205.405,205.535,370900000.0
2008-01-22 08:58:00,205.535,205.595,205.505,205.56,529100000.0
2008-01-22 08:59:00,205.56,205.635,205.525,205.6,302200000.0
2008-01-22 09:00:00,205.6,205.615,205.46,205.46,573100000.0
2008-01-22 09:01:00,205.46,205.485,205.32,205.355,292600000.0
2008-01-22 09:02:00,205.35,205.4,205.27,205.35,470200000.0
2008-01-22 09:03:00,205.355,205.46,205.305,205.43,440000000.0
2008-01-22 09:04:00,205.43,205.45,205.36,205.38,392800000.0
2008-01-22 09:05:00,205.38,205.41,205.29,205.31,447600000.0
2008-01-22 09:06:00,205.31,205.335,205.29,205.33,277400000.0
2008-01-22 09:07:00,205.33,205.405,205.29,205.33,461700000.0
2008-01-22 09:08:00,205.33,205.415,205.3,205.365,228300000.0
2008-01-22 09:09:00,205.365,205.37,205.255,205.29,337300000.0
2008-01-22 09:10:00,205.29,205.335,205.28,205.305,432300000.0
2008-01-22 09:11:00,205.305,205.39,205.3,205.34,409900000.0
2008-01-22 09:12:00,205.33,205.35,205.22,205.25,334000000.0
2008-01-22 09:13:00,205.26,205.26,205.145,205.245,884600000.0
2008-01-22 09:14:00,205.225,205.305,205.215,205.29,614300000.0
2008-01-22 09:15:00,205.29,205.385,205.255,205.375,409800000.0
2008-01-22 09:16:00,205.375,205.59,205.37,205.55,440200000.0
2008-01-22 09:17:00,205.55,205.56,205.37,205.42,502100000.0
2008-01-22 09:18:00,205.42,205.43,205.38,205.38,158600000.0
2008-01-22 09:19:00,205.38,205.42,205.34,205.36,263899999.0
2008-01-22 09:20:00,205.37,205.405,205.34,205.39,370200000.0
2008-01-22 09:21:00,205.395,205.455,205.38,205.425,177600000.0
2008-01-22 09:22:00,205.425,205.455,205.39,205.435,311500000.0
2008-01-22 09:23:00,205.44,205.51,205.41,205.5,395800000.0
2008-01-22 09:24:00,205.49,205.53,205.465,205.53,439600000.0
2008-01-22 09:25:00,205.53,205.655,205.525,205.62,351300000.0
2008-01-22 09:26:00,205.62,205.725,205.62,205.69,335700000.0
2008-01-22 09:27:00,205.69,205.785,205.63,205.65,337200000.0
2008-01-22 09:28:00,205.66,205.69,205.62,205.66,318300000.0
2008-01-22 09:29:00,205.655,205.675,205.625,205.655,120600000.0
2008-01-22 09:30:00,205.655,205.71,205.65,205.68,318600000.0
2008-01-22 09:31:00,205.675,205.72,205.61,205.63,429000000.0
2008-01-22 09:32:00,205.63,205.64,205.335,205.34,253000000.0
2008-01-22 09:33:00,205.34,205.4,205.315,205.4,304400000.0
2008-01-22 09:34:00,205.4,205.48,205.37,205.39,232100000.0
2008-01-22 09:35:00,205.39,205.44,205.37,205.41,317100000.0
2008-01-22 09:36:00,205.41,205.45,205.38,205.4,277600000.0
2008-01-22 09:37:00,205.4,205.4,205.34,205.345,369300000.0
2008-01-22 09:38:00,205.345,205.365,205.29,205.32,382600000.0
2008-01-22 09:39:00,205.32,205.34,205.29,205.325,245600000.0
2008-01-22 09:40:00,205.325,205.35,205.29,205.35,249900000.0
2008-01-22 09:41:00,205.35,205.42,205.315,205.42,280600000.0
2008-01-22 09:42:00,205.4,205.48,205.37,205.37,437700000.0
2008-01-22 09:43:00,205.38,205.405,205.195,205.21,435800000.0
2008-01-22 09:44:00,205.21,205.235,205.12,205.18,307500000.0
2008-01-22 09:45:00,205.18,205.18,205.09,205.13,424100000.0
2008-01-22 09:46:00,205.13,205.13,204.99,205.02,528400000.0
2008-01-22 09:47:00,205.02,205.04,204.93,204.955,488900000.0
2008-01-22 09:48:00,204.955,205.005,204.8,204.99,556900000.0
2008-01-22 09:49:00,204.98,204.98,204.82,204.87,606600000.0
2008-01-22 09:50:00,204.87,204.885,204.81,204.83,332900000.0
2008-01-22 09:51:00,204.83,204.92,204.815,204.885,403600000.0
2008-01-22 09:52:00,204.89,204.965,204.88,204.965,271700000.0
2008-01-22 09:53:00,204.965,205.085,204.945,205.035,207600000.0
2008-01-22 09:54:00,205.035,205.155,205.015,205.15,389000000.0
2008-01-22 09:55:00,205.16,205.35,205.16,205.33,393100000.0
2008-01-22 09:56:00,205.33,205.33,205.24,205.29,358100000.0
2008-01-22 09:57:00,205.275,205.29,205.02,205.04,509900000.0
2008-01-22 09:58:00,205.04,205.11,204.95,204.96,449400000.0
2008-01-22 09:59:00,204.96,205.04,204.92,205.01,469000000.0
2008-01-22 10:00:00,205.01,205.01,204.85,204.91,654100000.0
2008-01-22 10:01:00,204.91,204.96,204.85,204.88,801200000.0
2008-01-22 10:02:00,204.88,204.93,204.81,204.855,920300001.0
2008-01-22 10:03:00,204.86,204.92,204.77,204.83,726500001.0
2008-01-22 10:04:00,204.83,204.93,204.78,204.815,609800000.0
2008-01-22 10:05:00,204.81,204.815,204.78,204.805,405500000.0
2008-01-22 10:06:00,204.81,204.875,204.77,204.77,336900000.0
2008-01-22 10:07:00,204.77,204.835,204.74,204.815,267100000.0
2008-01-22 10:08:00,204.815,204.9,204.775,204.895,493800000.0
2008-01-22 10:09:00,204.895,205.07,204.89,205.03,499400000.0
2008-01-22 10:10:00,205.035,205.095,204.99,205.0,638100000.0
2008-01-22 10:11:00,205.0,205.04,204.955,205.01,739800000.0
2008-01-22 10:12:00,205.01,205.08,204.99,205.08,1021500000.0
2008-01-22 10:13:00,205.08,205.21,205.07,205.19,777300000.0
2008-01-22 10:14:00,205.19,205.32,205.19,205.24,671200000.0
2008-01-22 10:15:00,205.24,205.34,205.21,205.285,524200000.0
2008-01-22 10:16:00,205.3,205.325,205.27,205.31,317100000.0
2008-01-22 10:17:00,205.31,205.33,205.18,205.24,955499999.0
2008-01-22 10:18:00,205.24,205.51,205.23,205.51,704600000.0
2008-01-22 10:19:00,205.5,205.75,205.5,205.7,583520000.0
2008-01-22 10:20:00,205.69,205.76,205.65,205.69,707900000.0
2008-01-22 10:21:00,205.69,205.98,205.69,205.98,726400000.0
2008-01-22 10:22:00,205.98,206.26,205.97,206.24,610200000.0
2008-01-22 10:23:00,206.24,206.3,206.165,206.255,643200000.0
2008-01-22 10:24:00,206.255,206.55,206.255,206.47,412000000.0
2008-01-22 10:25:00,206.455,206.6,206.445,206.55,629000000.0
2008-01-22 10:26:00,206.56,206.945,206.56,206.945,364800000.0
2008-01-22 10:27:00,206.945,207.04,206.9,207.005,384900000.0
2008-01-22 10:28:00,207.01,207.05,206.815,206.84,524000000.0
2008-01-22 10:29:00,206.84,206.87,206.67,206.67,342900000.0
2008-01-22 10:30:00,206.67,206.7,206.59,206.59,564700000.0
2008-01-22 10:31:00,206.59,206.62,206.41,206.51,784000000.0
2008-01-22 10:32:00,206.5,206.63,206.49,206.59,926300000.0
2008-01-22 10:33:00,206.59,206.83,206.59,206.83,593300000.0
2008-01-22 10:34:00,206.82,206.85,206.63,206.63,713900000.0
2008-01-22 10:35:00,206.63,206.73,206.59,206.69,814200000.0
2008-01-22 10:36:00,206.69,206.74,206.625,206.66,675495540.0
2008-01-22 10:37:00,206.66,206.735,206.58,206.72,614000000.0
2008-01-22 10:38:00,206.72,206.72,206.54,206.54,822400000.0
2008-01-22 10:39:00,206.55,206.59,206.47,206.58,757400000.0
2008-01-22 10:40:00,206.58,206.63,206.5,206.54,658600000.0
2008-01-22 10:41:00,206.535,206.77,206.53,206.76,614000000.0
2008-01-22 10:42:00,206.76,206.77,206.69,206.74,647300000.0
2008-01-22 10:43:00,206.74,206.97,206.74,206.915,546700000.0
2008-01-22 10:44:00,206.915,207.17,206.905,207.165,902600000.0
2008-01-22 10:45:00,207.175,207.335,207.16,207.255,537400000.0
2008-01-22 10:46:00,207.255,207.43,207.245,207.3,581900000.0
2008-01-22 10:47:00,207.28,207.3,207.065,207.07,757000000.0
2008-01-22 10:48:00,207.07,207.18,207.07,207.15,570500000.0
2008-01-22 10:49:00,207.15,207.24,207.09,207.09,625300000.0
2008-01-22 10:50:00,207.09,207.15,207.03,207.045,402700000.0
2008-01-22 10:51:00,207.045,207.045,206.96,207.04,727200002.0
2008-01-22 10:52:00,207.04,207.08,207.02,207.06,568800000.0
2008-01-22 10:53:00,207.05,207.08,207.03,207.08,684500001.0
2008-01-22 10:54:00,207.08,207.125,207.035,207.065,689500000.0
2008-01-22 10:55:00,207.065,207.175,207.035,207.13,479900000.0
2008-01-22 10:56:00,207.13,207.155,207.01,207.065,627000000.0
2008-01-22 10:57:00,207.065,207.5,207.045,207.475,420700000.0
2008-01-22 10:58:00,207.475,207.55,207.42,207.42,375000000.0
2008-01-22 10:59:00,207.42,207.555,207.25,207.48,648000000.0
2008-01-22 11:00:00,207.485,207.495,207.36,207.435,802400000.0
2008-01-22 11:01:00,207.435,207.435,207.275,207.275,426600000.0
2008-01-22 11:02:00,207.275,207.365,207.275,207.315,336000000.0
2008-01-22 11:03:00,207.315,207.335,207.205,207.305,519500000.0
2008-01-22 11:04:00,207.295,207.375,207.265,207.345,366400000.0
2008-01-22 11:05:00,207.345,207.445,207.285,207.415,489600000.0
2008-01-22 11:06:00,207.405,207.725,207.405,207.595,738200000.0
2008-01-22 11:07:00,207.59,207.745,207.465,207.69,451600000.0
2008-01-22 11:08:00,207.69,208.025,207.685,208.025,402100000.0
2008-01-22 11:09:00,208.03,208.085,207.85,207.855,413100000.0
2008-01-22 11:10:00,207.845,207.865,207.66,207.705,260700000.0
2008-01-22 11:11:00,207.685,207.755,207.65,207.685,242500000.0
2008-01-22 11:12:00,207.685,207.775,207.625,207.735,283300000.0
2008-01-22 11:13:00,207.735,207.735,207.535,207.535,507400000.0
2008-01-22 11:14:00,207.535,207.585,207.435,207.545,961200000.0
2008-01-22 11:15:00,207.545,207.575,207.455,207.555,612600000.0
2008-01-22 11:16:00,207.555,207.59,207.485,207.55,387700000.0
2008-01-22 11:17:00,207.555,207.57,207.365,207.385,458900000.0
2008-01-22 11:18:00,207.385,207.405,207.325,207.325,520900000.0
2008-01-22 11:19:00,207.325,207.355,207.275,207.335,322900000.0
2008-01-22 11:20:00,207.335,207.455,207.33,207.405,391300000.0
2008-01-22 11:21:00,207.4,207.445,207.33,207.395,470100000.0
2008-01-22 11:22:00,207.405,207.465,207.33,207.33,618500000.0
2008-01-22 11:23:00,207.33,207.34,207.29,207.305,279000000.0
2008-01-22 11:24:00,207.305,207.305,207.165,207.19,624736797.0
2008-01-22 11:25:00,207.19,207.195,207.145,207.17,553200000.0
2008-01-22 11:26:00,207.175,207.18,207.005,207.07,414200000.0
2008-01-22 11:27:00,207.07,207.215,207.07,207.21,311300000.0
2008-01-22 11:28:00,207.21,207.335,207.21,207.315,509200000.0
2008-01-22 11:29:00,207.315,207.43,207.255,207.43,531400001.0
2008-01-22 11:30:00,207.43,207.695,207.42,207.56,546900000.0
2008-01-22 11:31:00,207.55,207.555,207.47,207.51,363550000.0
2008-01-22 11:32:00,207.51,207.525,207.425,207.46,445100000.0
2008-01-22 11:33:00,207.46,207.465,207.285,207.305,245800000.0
2008-01-22 11:34:00,207.3,207.385,207.295,207.355,704300000.0
2008-01-22 11:35:00,207.355,207.41,207.315,207.32,409900000.0
2008-01-22 11:36:00,207.32,207.365,207.32,207.34,331600000.0
2008-01-22 11:37:00,207.34,207.385,207.3,207.325,560300000.0
2008-01-22 11:38:00,207.31,207.415,207.305,207.385,379800000.0
2008-01-22 11:39:00,207.38,207.435,207.355,207.415,353400000.0
2008-01-22 11:40:00,207.415,207.415,207.345,207.365,438400000.0
2008-01-22 11:41:00,207.355,207.405,207.305,207.355,285800000.0
2008-01-22 11:42:00,207.35,207.365,207.265,207.305,370200000.0
2008-01-22 11:43:00,207.3,207.31,207.115,207.165,385400000.0
2008-01-22 11:44:00,207.175,207.265,207.155,207.265,205100000.0
2008-01-22 11:45:00,207.27,207.3,207.22,207.235,136800000.0
2008-01-22 11:46:00,207.225,207.225,207.095,207.125,180600000.0
2008-01-22 11:47:00,207.125,207.135,207.045,207.06,235800000.0
2008-01-22 11:48:00,207.06,207.095,207.045,207.055,297200000.0
2008-01-22 11:49:00,207.065,207.145,207.065,207.135,286800000.0
2008-01-22 11:50:00,207.135,207.21,207.13,207.145,263800000.0
2008-01-22 11:51:00,207.145,207.17,207.025,207.085,295000000.0
2008-01-22 11:52:00,207.085,207.145,207.025,207.14,204300000.0
2008-01-22 11:53:00,207.13,207.355,207.13,207.345,220000000.0
2008-01-22 11:54:00,207.345,207.39,207.2,207.22,435100000.0
2008-01-22 11:55:00,207.22,207.385,207.18,207.385,352800000.0
2008-01-22 11:56:00,207.385,207.505,207.345,207.46,281300000.0
2008-01-22 11:57:00,207.445,207.475,207.38,207.455,312700000.0
2008-01-22 11:58:00,207.46,207.525,207.405,207.44,293500000.0
2008-01-22 11:59:00,207.455,207.475,207.4,207.445,456400000.0
2008-01-22 12:00:00,207.425,207.465,207.36,207.37,236600000.0
2008-01-22 12:01:00,207.375,207.4,207.34,207.4,157900000.0
2008-01-22 12:02:00,207.4,207.435,207.345,207.365,145600000.0
2008-01-22 12:03:00,207.365,207.38,207.34,207.34,248300000.0
2008-01-22 12:04:00,207.345,207.4,207.305,207.4,318900000.0
2008-01-22 12:05:00,207.395,207.405,207.3,207.355,356600000.0
2008-01-22 12:06:00,207.355,207.39,207.34,207.36,426400000.0
2008-01-22 12:07:00,207.36,207.375,207.28,207.295,334300000.0
2008-01-22 12:08:00,207.295,207.335,207.265,207.285,183200000.0
2008-01-22 12:09:00,207.285,207.305,207.225,207.255,218800000.0
2008-01-22 12:10:00,207.255,207.32,207.22,207.255,171200000.0
2008-01-22 12:11:00,207.25,207.31,207.215,207.31,486300000.0
2008-01-22 12:12:00,207.305,207.33,207.295,207.315,320700000.0
2008-01-22 12:13:00,207.315,207.375,207.315,207.345,361400000.0
2008-01-22 12:14:00,207.345,207.575,207.345,207.52,552500000.0
2008-01-22 12:15:00,207.515,207.635,207.495,207.595,601000000.0
2008-01-22 12:16:00,207.595,207.75,207.585,207.66,480500000.0
2008-01-22 12:17:00,207.67,207.67,207.525,207.595,312800000.0
2008-01-22 12:18:00,207.595,207.66,207.545,207.555,335400000.0
2008-01-22 12:19:00,207.555,207.555,207.455,207.5,226800000.0
2008-01-22 12:20:00,207.5,207.5,207.405,207.455,151900000.0
2008-01-22 12:21:00,207.455,207.48,207.41,207.41,118700000.0
2008-01-22 12:22:00,207.41,207.425,207.34,207.34,172300000.0
2008-01-22 12:23:00,207.34,207.365,207.185,207.2,215000000.0
2008-01-22 12:24:00,207.215,207.28,207.165,207.2,299300000.0
2008-01-22 12:25:00,207.195,207.34,207.19,207.295,150500000.0
2008-01-22 12:26:00,207.295,207.3,207.145,207.24,179500000.0
2008-01-22 12:27:00,207.24,207.24,207.155,207.165,141000000.0
2008-01-22 12:28:00,207.155,207.215,207.15,207.205,148200000.0
2008-01-22 12:29:00,207.22,207.335,207.21,207.335,279000000.0
2008-01-22 12:30:00,207.325,207.4,207.29,207.355,333400000.0
2008-01-22 12:31:00,207.345,207.54,207.31,207.535,274800000.0
2008-01-22 12:32:00,207.535,207.635,207.48,207.48,165400000.0
2008-01-22 12:33:00,207.48,207.5,207.42,207.44,264000000.0
2008-01-22 12:34:00,207.44,207.455,207.385,207.385,160000000.0
2008-01-22 12:35:00,207.385,207.415,207.3,207.345,430800000.0
2008-01-22 12:36:00,207.345,207.395,207.335,207.365,195200000.0
2008-01-22 12:37:00,207.365,207.405,207.335,207.34,281300000.0
2008-01-22 12:38:00,207.34,207.415,207.315,207.4,201800000.0
2008-01-22 12:39:00,207.4,207.45,207.385,207.415,146600000.0
2008-01-22 12:40:00,207.415,207.44,207.39,207.405,175000000.0
2008-01-22 12:41:00,207.415,207.465,207.365,207.39,170500000.0
2008-01-22 12:42:00,207.39,207.41,207.255,207.28,160000000.0
2008-01-22 12:43:00,207.28,207.28,207.21,207.24,273300000.0
2008-01-22 12:44:00,207.245,207.255,207.175,207.225,130700000.0
2008-01-22 12:45:00,207.225,207.245,207.11,207.155,213800000.0
2008-01-22 12:46:00,207.14,207.165,207.085,207.11,323500000.0
2008-01-22 12:47:00,207.11,207.2,207.11,207.2,166800000.0
2008-01-22 12:48:00,207.205,207.285,207.185,207.285,213100000.0
2008-01-22 12:49:00,207.285,207.5,207.285,207.46,245400000.0
2008-01-22 12:50:00,207.47,207.495,207.375,207.495,264100000.0
2008-01-22 12:51:00,207.495,207.53,207.455,207.47,185200000.0
2008-01-22 12:52:00,207.475,207.585,207.445,207.505,313600000.0
2008-01-22 12:53:00,207.485,207.54,207.46,207.495,283600000.0
2008-01-22 12:54:00,207.495,207.585,207.475,207.535,207600000.0
2008-01-22 12:55:00,207.535,207.575,207.505,207.555,251800000.0
2008-01-22 12:56:00,207.55,207.595,207.425,207.575,408900000.0
2008-01-22 12:57:00,207.57,207.665,207.535,207.595,443700000.0
2008-01-22 12:58:00,207.6,207.615,207.535,207.59,424800000.0
2008-01-22 12:59:00,207.595,207.635,207.505,207.565,495100000.0
2008-01-22 13:00:00,207.575,207.615,207.515,207.585,467600000.0
2008-01-22 13:01:00,207.575,207.75,207.56,207.71,375200000.0
2008-01-22 13:02:00,207.71,207.815,207.695,207.815,499200000.0
2008-01-22 13:03:00,207.805,207.98,207.785,207.86,526700000.0
2008-01-22 13:04:00,207.86,207.87,207.79,207.805,505100000.0
2008-01-22 13:05:00,207.805,207.83,207.725,207.795,478800000.0
2008-01-22 13:06:00,207.795,207.83,207.72,207.79,459900000.0
2008-01-22 13:07:00,207.8,207.855,207.73,207.83,602100000.0
2008-01-22 13:08:00,207.83,207.83,207.76,207.77,530400000.0
2008-01-22 13:09:00,207.76,207.79,207.68,207.695,651800000.0
2008-01-22 13:10:00,207.695,207.8,207.695,207.725,334800000.0
2008-01-22 13:11:00,207.725,207.79,207.665,207.665,478000000.0
2008-01-22 13:12:00,207.665,207.75,207.66,207.695,395900000.0
2008-01-22 13:13:00,207.69,207.74,207.675,207.71,314000000.0
2008-01-22 13:14:00,207.71,207.745,207.65,207.655,234800000.0
2008-01-22 13:15:00,207.655,207.73,207.65,207.695,287400000.0
2008-01-22 13:16:00,207.7,207.795,207.695,207.76,164600000.0
2008-01-22 13:17:00,207.76,208.04,207.74,207.99,227800000.0
2008-01-22 13:18:00,207.99,208.03,207.94,207.95,508400000.0
2008-01-22 13:19:00,207.94,207.99,207.89,207.89,267000000.0
2008-01-22 13:20:00,207.89,207.93,207.805,207.885,363100000.0
2008-01-22 13:21:00,207.9,208.14,207.845,208.06,489300000.0
2008-01-22 13:22:00,208.065,208.21,208.035,208.16,347400000.0
2008-01-22 13:23:00,208.16,208.17,208.02,208.125,295200000.0
2008-01-22 13:24:00,208.12,208.135,208.085,208.11,168500000.0
2008-01-22 13:25:00,208.11,208.12,207.99,207.99,185900000.0
2008-01-22 13:26:00,207.99,208.015,207.97,208.0,150000000.0
2008-01-22 13:27:00,208.0,208.025,207.935,208.0,191500000.0
2008-01-22 13:28:00,208.01,208.04,207.955,207.955,137000000.0
2008-01-22 13:29:00,207.95,208.04,207.945,207.97,190000000.0
2008-01-22 13:30:00,207.935,207.97,207.77,207.81,383900000.0
2008-01-22 13:31:00,207.81,207.97,207.81,207.94,471300000.0
2008-01-22 13:32:00,207.94,207.99,207.905,207.94,395900000.0
2008-01-22 13:33:00,207.92,208.065,207.92,207.975,306400000.0
2008-01-22 13:34:00,207.975,208.135,207.95,208.135,199200000.0
2008-01-22 13:35:00,208.135,208.23,208.115,208.15,405200000.0
2008-01-22 13:36:00,208.155,208.16,208.01,208.075,429200000.0
2008-01-22 13:37:00,208.075,208.1,208.03,208.09,448400000.0
2008-01-22 13:38:00,208.085,208.125,207.985,208.065,610300000.0
2008-01-22 13:39:00,208.065,208.08,208.005,208.02,610500000.0
2008-01-22 13:40:00,208.02,208.03,207.92,207.925,353200000.0
2008-01-22 13:41:00,207.925,208.02,207.885,208.015,447400000.0
2008-01-22 13:42:00,208.02,208.095,208.015,208.065,350200000.0
2008-01-22 13:43:00,208.065,208.08,207.925,207.95,401400000.0
2008-01-22 13:44:00,207.95,208.03,207.915,207.97,272000000.0
2008-01-22 13:45:00,207.97,207.975,207.895,207.92,375300000.0
2008-01-22 13:46:00,207.92,207.92,207.84,207.85,423800000.0
2008-01-22 13:47:00,207.85,207.85,207.84,207.84,119600000.0
2008-01-22 13:48:00,207.84,207.855,207.77,207.835,380944100.0
2008-01-22 13:49:00,207.835,207.89,207.755,207.81,551600000.0
2008-01-22 13:50:00,207.81,207.83,207.71,207.71,646000000.0
2008-01-22 13:51:00,207.71,207.865,207.7,207.865,742900000.0
2008-01-22 13:52:00,207.87,207.96,207.775,207.8,715600000.0
2008-01-22 13:53:00,207.795,207.88,207.765,207.88,672300000.0
2008-01-22 13:54:00,207.88,207.935,207.855,207.88,546400000.0
2008-01-22 13:55:00,207.88,207.88,207.735,207.78,780900000.0
2008-01-22 13:56:00,207.78,207.88,207.775,207.87,459000000.0
2008-01-22 13:57:00,207.865,207.88,207.82,207.87,350200000.0
2008-01-22 13:58:00,207.875,207.875,207.73,207.73,285400000.0
2008-01-22 13:59:00,207.73,207.91,207.73,207.885,324000000.0
2008-01-22 14:00:00,207.885,207.91,207.865,207.87,356800000.0
2008-01-22 14:01:00,207.88,207.88,207.74,207.86,674400000.0
2008-01-22 14:02:00,207.86,207.86,207.73,207.78,585100000.0
2008-01-22 14:03:00,207.785,207.88,207.78,207.855,366800000.0
2008-01-22 14:04:00,207.855,207.86,207.765,207.785,816800000.0
2008-01-22 14:05:00,207.79,207.93,207.79,207.93,333900000.0
2008-01-22 14:06:00,207.925,207.955,207.83,207.945,221500000.0
2008-01-22 14:07:00,207.945,207.975,207.92,207.93,312400000.0
2008-01-22 14:08:00,207.93,207.955,207.87,207.88,205000000.0
2008-01-22 14:09:00,207.89,207.94,207.55,207.59,509000000.0
2008-01-22 14:10:00,207.59,207.605,207.525,207.53,327500000.0
2008-01-22 14:11:00,207.525,207.56,207.515,207.54,233200000.0
2008-01-22 14:12:00,207.54,207.54,207.245,207.295,581400000.0
2008-01-22 14:13:00,207.295,207.48,207.28,207.43,770800000.0
2008-01-22 14:14:00,207.43,207.48,207.365,207.38,689400000.0
2008-01-22 14:15:00,207.38,207.45,207.335,207.35,361800000.0
2008-01-22 14:16:00,207.35,207.4,207.275,207.335,380600000.0
2008-01-22 14:17:00,207.335,207.335,207.18,207.18,476300000.0
2008-01-22 14:18:00,207.175,207.175,207.075,207.085,475800000.0
2008-01-22 14:19:00,207.085,207.19,207.065,207.14,363800000.0
2008-01-22 14:20:00,207.14,207.16,207.11,207.12,333600000.0
2008-01-22 14:21:00,207.12,207.3,207.12,207.18,418200000.0
2008-01-22 14:22:00,207.17,207.37,207.135,207.34,578500000.0
2008-01-22 14:23:00,207.34,207.38,207.225,207.26,266800000.0
2008-01-22 14:24:00,207.26,207.445,207.26,207.425,348700000.0
2008-01-22 14:25:00,207.415,207.45,207.315,207.365,407400000.0
2008-01-22 14:26:00,207.365,207.395,207.145,207.145,284700000.0
2008-01-22 14:27:00,207.145,207.345,207.075,207.325,298800000.0
2008-01-22 14:28:00,207.335,207.34,207.22,207.23,345000000.0
2008-01-22 14:29:00,207.23,207.305,207.165,207.305,314500000.0
2008-01-22 14:30:00,207.3,207.345,207.275,207.275,317300000.0
2008-01-22 14:31:00,207.275,207.38,207.175,207.22,270200000.0
2008-01-22 14:32:00,207.225,207.285,207.11,207.195,368200000.0
2008-01-22 14:33:00,207.195,207.3,207.185,207.27,258500000.0
2008-01-22 14:34:00,207.27,207.33,207.27,207.3,319400000.0
2008-01-22 14:35:00,207.295,207.34,207.225,207.265,436300000.0
2008-01-22 14:36:00,207.28,207.395,207.26,207.265,404900000.0
2008-01-22 14:37:00,207.265,207.315,207.215,207.235,572800000.0
2008-01-22 14:38:00,207.235,207.29,207.22,207.23,401200000.0
2008-01-22 14:39:00,207.23,207.32,207.22,207.295,623800000.0
2008-01-22 14:40:00,207.295,207.36,207.26,207.32,348000000.0
2008-01-22 14:41:00,207.32,207.32,207.175,207.235,529800001.0
2008-01-22 14:42:00,207.245,207.245,207.175,207.21,408200000.0
2008-01-22 14:43:00,207.21,207.225,207.125,207.215,332700000.0
2008-01-22 14:44:00,207.215,207.235,207.085,207.13,295700000.0
2008-01-22 14:45:00,207.115,207.23,207.115,207.22,197600000.0
2008-01-22 14:46:00,207.22,207.33,207.215,207.28,473700000.0
2008-01-22 14:47:00,207.27,207.41,207.27,207.35,368300000.0
2008-01-22 14:48:00,207.35,207.425,207.31,207.31,400000000.0
2008-01-22 14:49:00,207.31,207.37,207.095,207.37,517500000.0
2008-01-22 14:50:00,207.37,207.37,207.1,207.1,421600000.0
2008-01-22 14:51:00,207.11,207.27,207.065,207.27,393200000.0
2008-01-22 14:52:00,207.265,207.375,207.225,207.305,344500000.0
2008-01-22 14:53:00,207.305,207.335,207.22,207.29,376100000.0
2008-01-22 14:54:00,207.29,207.32,207.205,207.29,345600000.0
2008-01-22 14:55:00,207.285,207.365,207.275,207.285,368400000.0
2008-01-22 14:56:00,207.295,207.37,207.195,207.36,307600000.0
2008-01-22 14:57:00,207.36,207.57,207.36,207.445,314900000.0
2008-01-22 14:58:00,207.445,207.61,207.445,207.525,292200000.0
2008-01-22 14:59:00,207.525,207.595,207.515,207.57,447000000.0
2008-01-22 15:00:00,207.56,207.6,207.415,207.44,706300000.0
2008-01-22 15:01:00,207.44,207.6,207.43,207.59,623800000.0
2008-01-22 15:02:00,207.6,207.64,207.5,207.555,675300000.0
2008-01-22 15:03:00,207.555,207.555,207.505,207.55,381350000.0
2008-01-22 15:04:00,207.555,207.59,207.55,207.59,272300000.0
2008-01-22 15:05:00,207.615,207.69,207.565,207.61,692200000.0
2008-01-22 15:06:00,207.62,207.71,207.51,207.515,1000200000.0
2008-01-22 15:07:00,207.52,207.57,207.49,207.55,388600000.0
2008-01-22 15:08:00,207.55,207.67,207.52,207.645,717100000.0
2008-01-22 15:09:00,207.645,207.675,207.615,207.615,1310500000.0
2008-01-22 15:10:00,207.61,207.61,207.495,207.54,701800000.0
2008-01-22 15:11:00,207.55,207.59,207.55,207.57,561000000.0
2008-01-22 15:12:00,207.57,207.63,207.56,207.585,619200000.0
2008-01-22 15:13:00,207.58,207.61,207.545,207.58,715100000.0
2008-01-22 15:14:00,207.58,207.6,207.47,207.52,403500000.0
2008-01-22 15:15:00,207.52,207.56,207.39,207.43,476100000.0
2008-01-22 15:16:00,207.43,207.49,207.39,207.47,545100000.0
2008-01-22 15:17:00,207.47,207.53,207.395,207.395,539900000.0
2008-01-22 15:18:00,207.395,207.435,207.39,207.4,250100000.0
2008-01-22 15:19:00,207.4,207.42,207.35,207.405,386000000.0
2008-01-22 15:20:00,207.405,209.435,207.4,209.2,449800000.0
2008-01-22 15:21:00,209.235,209.305,208.505,208.505,322800000.0
2008-01-22 15:22:00,208.535,209.075,208.43,208.99,701900000.0
2008-01-22 15:23:00,208.985,209.095,208.715,208.985,369300000.0
2008-01-22 15:24:00,208.975,209.205,208.645,208.725,468200000.0
2008-01-22 15:25:00,208.675,208.705,208.4,208.55,699900000.0
2008-01-22 15:26:00,208.55,208.715,208.48,208.62,512500000.0
2008-01-22 15:27:00,208.615,208.77,208.445,208.665,433900000.0
2008-01-22 15:28:00,208.68,208.76,208.56,208.645,320600000.0
2008-01-22 15:29:00,208.64,208.735,208.605,208.605,255500000.0
2008-01-22 15:30:00,208.64,208.66,208.39,208.545,359950000.0
2008-01-22 15:31:00,208.545,208.565,208.35,208.54,299600000.0
2008-01-22 15:32:00,208.525,208.55,208.235,208.485,305050000.0
2008-01-22 15:33:00,208.485,208.76,208.485,208.635,247300000.0
2008-01-22 15:34:00,208.625,208.63,208.405,208.57,200600000.0
2008-01-22 15:35:00,208.56,208.63,208.465,208.48,209200000.0
2008-01-22 15:36:00,208.48,208.665,208.48,208.66,225000000.0
2008-01-22 15:37:00,208.66,208.825,208.64,208.74,238000001.0
2008-01-22 15:38:00,208.735,208.77,208.585,208.74,293500000.0
2008-01-22 15:39:00,208.74,208.76,208.495,208.505,280500000.0
2008-01-22 15:40:00,208.505,208.56,208.37,208.4,252400000.0
2008-01-22 15:41:00,208.42,208.475,208.335,208.365,267900000.0
2008-01-22 15:42:00,208.365,208.5,208.22,208.225,247900000.0
2008-01-22 15:43:00,208.24,208.295,208.21,208.22,305000000.0
2008-01-22 15:44:00,208.22,208.25,208.165,208.205,313300000.0
2008-01-22 15:45:00,208.205,208.24,208.075,208.135,338100000.0
2008-01-22 15:46:00,208.155,208.18,207.975,207.98,191300000.0
2008-01-22 15:47:00,207.98,208.09,207.89,207.92,189500000.0
2008-01-22 15:48:00,207.92,207.98,207.825,207.83,251800000.0
2008-01-22 15:49:00,207.85,207.85,207.475,207.55,231500000.0
2008-01-22 15:50:00,207.55,207.67,207.545,207.625,267600000.0
2008-01-22 15:51:00,207.64,207.64,207.34,207.42,306900000.0
2008-01-22 15:52:00,207.42,207.715,207.42,207.635,247500000.0
2008-01-22 15:53:00,207.63,207.66,207.595,207.63,181000000.0
2008-01-22 15:54:00,207.63,207.665,207.595,207.62,242000000.0
2008-01-22 15:55:00,207.62,207.64,207.51,207.555,344170000.0
2008-01-22 15:56:00,207.565,207.695,207.515,207.6,220400000.0
2008-01-22 15:57:00,207.6,207.6,207.29,207.36,287800000.0
2008-01-22 15:58:00,207.36,207.46,207.23,207.23,330500000.0
2008-01-22 15:59:00,207.225,207.32,207.005,207.015,284400000.0
2008-01-22 16:00:00,207.05,207.26,206.995,207.2,330200000.0
2008-01-22 16:01:00,207.22,207.32,207.175,207.175,310900000.0
2008-01-22 16:02:00,207.175,207.29,207.1,207.21,300100000.0
2008-01-22 16:03:00,207.21,207.21,207.045,207.185,250900000.0
2008-01-22 16:04:00,207.21,207.24,207.115,207.15,271800000.0
2008-01-22 16:05:00,207.14,207.285,207.08,207.285,349800000.0
2008-01-22 16:06:00,207.285,207.3,207.185,207.275,285100000.0
2008-01-22 16:07:00,207.27,207.28,207.145,207.25,206600000.0
2008-01-22 16:08:00,207.255,207.27,207.185,207.25,145600000.0
2008-01-22 16:09:00,207.25,207.38,207.195,207.38,283700000.0
2008-01-22 16:10:00,207.38,207.44,207.295,207.41,225400000.0
2008-01-22 16:11:00,207.4,207.435,207.36,207.385,159000000.0
2008-01-22 16:12:00,207.385,207.405,207.26,207.26,239600000.0
2008-01-22 16:13:00,207.26,207.39,207.245,207.335,231200000.0
2008-01-22 16:14:00,207.35,207.38,207.315,207.32,393900000.0
2008-01-22 16:15:00,207.32,207.39,207.3,207.37,212000000.0
2008-01-22 16:16:00,207.37,207.45,207.29,207.3,273000000.0
2008-01-22 16:17:00,207.3,207.34,207.22,207.29,243600000.0
2008-01-22 16:18:00,207.29,207.37,207.26,207.3,318600000.0
2008-01-22 16:19:00,207.3,207.38,207.29,207.345,261000000.0
2008-01-22 16:20:00,207.345,207.355,207.275,207.3,359000000.0
2008-01-22 16:21:00,207.3,207.37,207.245,207.275,244000000.0
2008-01-22 16:22:00,207.275,207.275,207.175,207.23,455650000.0
2008-01-22 16:23:00,207.23,207.26,207.195,207.22,237550000.0
2008-01-22 16:24:00,207.22,207.225,207.17,207.205,157400000.0
2008-01-22 16:25:00,207.205,207.285,207.165,207.185,175600000.0
2008-01-22 16:26:00,207.185,207.19,207.09,207.145,163950000.0
2008-01-22 16:27:00,207.135,207.19,207.09,207.18,209950000.0
2008-01-22 16:28:00,207.18,207.26,207.145,207.17,225500000.0
2008-01-22 16:29:00,207.17,207.235,207.125,207.195,226800000.0
2008-01-22 16:30:00,207.195,207.35,207.065,207.34,177200000.0
2008-01-22 16:31:00,207.34,207.405,207.305,207.33,161250000.0
2008-01-22 16:32:00,207.335,207.335,207.16,207.3,178400000.0
2008-01-22 16:33:00,207.3,207.3,207.175,207.21,244300000.0
2008-01-22 16:34:00,207.21,207.25,207.13,207.24,217800000.0
2008-01-22 16:35:00,207.235,207.29,207.2,207.265,283700000.0
2008-01-22 16:36:00,207.265,207.43,207.25,207.38,200350000.0
2008-01-22 16:37:00,207.37,207.54,207.37,207.54,178400000.0
2008-01-22 16:38:00,207.54,207.655,207.52,207.54,160000000.0
2008-01-22 16:39:00,207.53,207.6,207.52,207.575,207400000.0
2008-01-22 16:40:00,207.575,207.59,207.44,207.495,335200000.0
2008-01-22 16:41:00,207.5,207.535,207.47,207.52,334700000.0
2008-01-22 16:42:00,207.52,207.555,207.47,207.52,370100000.0
2008-01-22 16:43:00,207.52,207.535,207.425,207.53,333500000.0
2008-01-22 16:44:00,207.535,207.59,207.51,207.525,258000000.0
2008-01-22 16:45:00,207.53,207.725,207.515,207.715,206400000.0
2008-01-22 16:46:00,207.72,207.8,207.65,207.75,181300000.0
2008-01-22 16:47:00,207.745,207.93,207.73,207.89,282400000.0
2008-01-22 16:48:00,207.89,207.99,207.89,207.95,252400000.0
2008-01-22 16:49:00,207.925,208.025,207.925,208.0,158400000.0
2008-01-22 16:50:00,208.0,208.0,207.93,207.93,198600000.0
2008-01-22 16:51:00,207.93,208.27,207.92,208.24,205100000.0
2008-01-22 16:52:00,208.24,208.245,208.02,208.04,292900000.0
2008-01-22 16:53:00,208.04,208.11,207.99,208.04,443800000.0
2008-01-22 16:54:00,208.04,208.105,208.005,208.025,283000000.0
2008-01-22 16:55:00,208.025,208.025,207.81,207.825,352200000.0
2008-01-22 16:56:00,207.825,207.87,207.775,207.82,468800000.0
2008-01-22 16:57:00,207.815,207.875,207.81,207.875,309400000.0
2008-01-22 16:58:00,207.875,207.88,207.795,207.8,170300000.0
2008-01-22 16:59:00,207.79,207.845,207.675,207.835,139350000.0
2008-01-22 17:00:00,207.835,207.835,207.745,207.765,546450000.0
2008-01-22 17:01:00,207.765,207.86,207.765,207.835,385000000.0
2008-01-22 17:02:00,207.835,207.875,207.78,207.835,415400000.0
2008-01-22 17:03:00,207.84,207.91,207.77,207.775,512000000.0
2008-01-22 17:04:00,207.785,207.8,207.66,207.785,606000000.0
2008-01-22 17:05:00,207.795,207.9,207.785,207.855,450000000.0
2008-01-22 17:06:00,207.86,207.99,207.855,207.99,419800000.0
2008-01-22 17:07:00,207.99,208.14,207.97,208.04,557700000.0
2008-01-22 17:08:00,208.04,208.16,208.03,208.03,566000000.0
2008-01-22 17:09:00,208.03,208.13,208.03,208.125,484600000.0
2008-01-22 17:10:00,208.13,208.23,208.11,208.15,574800000.0
2008-01-22 17:11:00,208.15,208.26,208.015,208.04,564200000.0
2008-01-22 17:12:00,208.06,208.16,208.06,208.16,341200000.0
2008-01-22 17:13:00,208.16,208.205,208.09,208.105,219200000.0
2008-01-22 17:14:00,208.105,208.24,208.08,208.14,433300000.0
2008-01-22 17:15:00,208.14,208.23,208.12,208.14,479900000.0
2008-01-22 17:16:00,208.14,208.165,208.085,208.135,525400000.0
2008-01-22 17:17:00,208.145,208.22,208.125,208.17,492000000.0
2008-01-22 17:18:00,208.17,208.31,208.135,208.295,534300000.0
2008-01-22 17:19:00,208.29,208.37,208.29,208.315,431000000.0
2008-01-22 17:20:00,208.31,208.525,208.305,208.46,611500000.0
2008-01-22 17:21:00,208.455,208.535,208.405,208.535,616900000.0
2008-01-22 17:22:00,208.535,208.595,208.5,208.545,627300000.0
2008-01-22 17:23:00,208.535,208.635,208.52,208.635,623700000.0
2008-01-22 17:24:00,208.63,208.64,208.55,208.62,430500000.0
2008-01-22 17:25:00,208.62,208.775,208.615,208.775,421600000.0
2008-01-22 17:26:00,208.82,208.92,208.79,208.79,562400000.0
2008-01-22 17:27:00,208.79,208.85,208.715,208.79,352100000.0
2008-01-22 17:28:00,208.79,208.9,208.75,208.83,390750000.0
2008-01-22 17:29:00,208.85,208.85,208.7,208.71,610400000.0
2008-01-22 17:30:00,208.71,208.755,208.6,208.67,599100000.0
2008-01-22 17:31:00,208.67,208.68,208.52,208.52,593300000.0
2008-01-22 17:32:00,208.52,208.66,208.49,208.59,399100000.0
2008-01-22 17:33:00,208.59,208.65,208.585,208.63,299000000.0
2008-01-22 17:34:00,208.63,208.68,208.575,208.675,284200000.0
2008-01-22 17:35:00,208.675,208.75,208.655,208.735,415200000.0
2008-01-22 17:36:00,208.73,208.775,208.7,208.76,409200000.0
2008-01-22 17:37:00,208.765,208.86,208.755,208.855,301700000.0
2008-01-22 17:38:00,208.86,208.895,208.79,208.81,361900000.0
2008-01-22 17:39:00,208.81,209.02,208.81,208.895,426900000.0
2008-01-22 17:40:00,208.95,209.21,208.895,209.2,687600000.0
2008-01-22 17:41:00,209.2,209.36,209.105,209.34,505300000.0
2008-01-22 17:42:00,209.34,209.4,209.27,209.345,466500000.0
2008-01-22 17:43:00,209.345,209.38,209.25,209.26,399900000.0
2008-01-22 17:44:00,209.265,209.265,209.1,209.1,373200000.0
2008-01-22 17:45:00,209.09,209.16,209.055,209.155,471700000.0
2008-01-22 17:46:00,209.155,209.215,209.095,209.14,407000000.0
2008-01-22 17:47:00,209.14,209.17,209.075,209.085,582400000.0
2008-01-22 17:48:00,209.085,209.105,208.98,209.045,566600000.0
2008-01-22 17:49:00,209.045,209.075,208.935,208.94,167200000.0
2008-01-22 17:50:00,208.94,208.94,208.835,208.85,199900000.0
2008-01-22 17:51:00,208.85,208.915,208.795,208.915,249800000.0
2008-01-22 17:52:00,208.925,209.005,208.855,208.89,468100000.0
2008-01-22 17:53:00,208.89,208.98,208.83,208.935,426600000.0
2008-01-22 17:54:00,208.935,208.99,208.9,208.91,381600000.0
2008-01-22 17:55:00,208.91,209.055,208.885,209.025,275100000.0
2008-01-22 17:56:00,209.025,209.15,208.97,209.04,719300000.0
2008-01-22 17:57:00,209.015,209.085,209.005,209.025,447500000.0
2008-01-22 17:58:00,209.025,209.19,209.02,209.17,441400000.0
2008-01-22 17:59:00,209.17,209.43,209.17,209.415,603600000.0
2008-01-22 18:00:00,209.42,209.46,209.36,209.385,397800000.0
2008-01-22 18:01:00,209.385,209.45,209.32,209.32,538500000.0
2008-01-22 18:02:00,209.32,209.39,209.29,209.33,439100000.0
2008-01-22 18:03:00,209.33,209.33,209.22,209.26,482440000.0
2008-01-22 18:04:00,209.26,209.42,209.25,209.3,549860000.0
2008-01-22 18:05:00,209.31,209.435,209.29,209.385,405600000.0
2008-01-22 18:06:00,209.38,209.53,209.36,209.5,478820000.0
2008-01-22 18:07:00,209.505,209.55,209.43,209.52,381600000.0
2008-01-22 18:08:00,209.52,209.525,209.49,209.505,194400000.0
2008-01-22 18:09:00,209.5,209.73,209.49,209.69,742800000.0
2008-01-22 18:10:00,209.69,209.82,209.655,209.78,988900000.0
2008-01-22 18:11:00,209.78,209.81,209.725,209.75,667200000.0
2008-01-22 18:12:00,209.745,209.83,209.72,209.83,641400000.0
2008-01-22 18:13:00,209.83,209.83,209.61,209.61,292600000.0
2008-01-22 18:14:00,209.615,209.65,209.54,209.59,532400000.0
2008-01-22 18:15:00,209.595,209.66,209.505,209.505,569400000.0
2008-01-22 18:16:00,209.48,209.55,209.435,209.48,452500000.0
2008-01-22 18:17:00,209.485,209.53,209.445,209.49,429500000.0
2008-01-22 18:18:00,209.49,209.5,209.47,209.48,438600000.0
2008-01-22 18:19:00,209.48,209.5,209.395,209.395,439300000.0
2008-01-22 18:20:00,209.4,209.41,209.2,209.235,458300000.0
2008-01-22 18:21:00,209.235,209.29,209.155,209.155,528700000.0
2008-01-22 18:22:00,209.155,209.19,209.11,209.15,568700000.0
2008-01-22 18:23:00,209.15,209.19,209.09,209.09,350100000.0
2008-01-22 18:24:00,209.095,209.125,209.045,209.08,398500000.0
2008-01-22 18:25:00,209.09,209.165,209.075,209.1,525300000.0
2008-01-22 18:26:00,209.105,209.14,209.08,209.125,368800000.0
2008-01-22 18:27:00,209.12,209.285,209.12,209.255,430800000.0
2008-01-22 18:28:00,209.255,209.4,209.195,209.4,475400000.0
2008-01-22 18:29:00,209.4,209.405,209.32,209.37,650000000.0
2008-01-22 18:30:00,209.37,209.42,209.335,209.35,561900000.0
2008-01-22 18:31:00,209.35,209.39,209.15,209.16,674000000.0
2008-01-22 18:32:00,209.16,209.19,209.06,209.08,569400000.0
2008-01-22 18:33:00,209.08,209.08,208.87,208.87,489800000.0
2008-01-22 18:34:00,208.865,208.92,208.83,208.9,517000000.0
2008-01-22 18:35:00,208.9,208.955,208.88,208.89,461100000.0
2008-01-22 18:36:00,208.89,208.95,208.87,208.93,341700000.0
2008-01-22 18:37:00,208.93,209.0,208.86,208.935,425000000.0
2008-01-22 18:38:00,208.935,209.145,208.935,209.065,490200000.0
2008-01-22 18:39:00,209.07,209.17,209.05,209.11,588600000.0
2008-01-22 18:40:00,209.1,209.135,209.065,209.09,666400000.0
2008-01-22 18:41:00,209.09,209.185,209.05,209.16,356900000.0
2008-01-22 18:42:00,209.16,209.265,209.15,209.225,240000000.0
2008-01-22 18:43:00,209.225,209.225,209.11,209.11,230800000.0
2008-01-22 18:44:00,209.115,209.13,208.965,208.975,329000000.0
2008-01-22 18:45:00,208.975,209.065,208.955,209.065,348200000.0
2008-01-22 18:46:00,209.065,209.135,209.035,209.08,361400000.0
2008-01-22 18:47:00,209.08,209.135,209.05,209.115,292000000.0
2008-01-22 18:48:00,209.105,209.145,209.065,209.075,325600000.0
2008-01-22 18:49:00,209.08,209.135,209.05,209.115,390100000.0
2008-01-22 18:50:00,209.115,209.175,209.115,209.145,338100000.0
2008-01-22 18:51:00,209.145,209.26,209.12,209.15,401500000.0
2008-01-22 18:52:00,209.15,209.305,209.15,209.2,443600000.0
2008-01-22 18:53:00,209.195,209.25,209.09,209.115,383300000.0
2008-01-22 18:54:00,209.125,209.135,209.075,209.085,159600000.0
2008-01-22 18:55:00,209.07,209.1,208.995,209.0,215400000.0
2008-01-22 18:56:00,209.0,209.06,208.83,208.83,500700000.0
2008-01-22 18:57:00,208.83,208.925,208.81,208.89,503600000.0
2008-01-22 18:58:00,208.89,208.89,208.8,208.885,341700000.0
2008-01-22 18:59:00,208.88,209.0,208.88,209.0,432600000.0
2008-01-22 19:00:00,209.0,209.135,208.955,209.01,363000000.0
2008-01-22 19:01:00,209.01,209.05,208.965,209.03,602000000.0
2008-01-22 19:02:00,209.04,209.045,208.94,209.035,358200000.0
2008-01-22 19:03:00,209.03,209.145,209.03,209.125,303400000.0
2008-01-22 19:04:00,209.12,209.15,209.08,209.09,260500000.0
2008-01-22 19:05:00,209.09,209.09,209.01,209.055,129600000.0
2008-01-22 19:06:00,209.055,209.14,209.05,209.135,162500000.0
2008-01-22 19:07:00,209.125,209.18,209.11,209.115,376200000.0
2008-01-22 19:08:00,209.115,209.155,209.11,209.155,333600000.0
2008-01-22 19:09:00,209.155,209.21,209.095,209.19,148600000.0
2008-01-22 19:10:00,209.19,209.25,209.18,209.185,195700000.0
2008-01-22 19:11:00,209.19,209.27,209.12,209.12,163700000.0
2008-01-22 19:12:00,209.12,209.19,209.1,209.18,406500000.0
2008-01-22 19:13:00,209.18,209.19,209.1,209.13,508000000.0
2008-01-22 19:14:00,209.13,209.14,209.11,209.14,284800000.0
2008-01-22 19:15:00,209.14,209.16,209.1,209.15,394000000.0
2008-01-22 19:16:00,209.15,209.25,209.14,209.225,504100000.0
2008-01-22 19:17:00,209.225,209.23,209.1,209.1,338100000.0
2008-01-22 19:18:00,209.1,209.1,209.02,209.04,424700000.0
2008-01-22 19:19:00,209.04,209.1,209.01,209.04,420800000.0
2008-01-22 19:20:00,209.04,209.105,208.985,209.07,424200000.0
2008-01-22 19:21:00,209.07,209.07,208.985,209.05,474400000.0
2008-01-22 19:22:00,209.05,209.11,209.045,209.11,403500000.0
2008-01-22 19:23:00,209.11,209.305,209.1,209.265,464500000.0
2008-01-22 19:24:00,209.265,209.305,209.23,209.27,232800000.0
2008-01-22 19:25:00,209.28,209.415,209.255,209.41,387100000.0
2008-01-22 19:26:00,209.405,209.505,209.4,209.465,251700000.0
2008-01-22 19:27:00,209.46,209.465,209.38,209.41,238400000.0
2008-01-22 19:28:00,209.41,209.565,209.41,209.565,200000000.0
2008-01-22 19:29:00,209.56,209.61,209.46,209.56,257400000.0
2008-01-22 19:30:00,209.56,209.56,209.445,209.47,190400000.0
2008-01-22 19:31:00,209.47,209.52,209.37,209.39,296000000.0
2008-01-22 19:32:00,209.39,209.455,209.37,209.445,238200000.0
2008-01-22 19:33:00,209.445,209.45,209.395,209.4,357000000.0
2008-01-22 19:34:00,209.4,209.43,209.395,209.42,131400000.0
2008-01-22 19:35:00,209.42,209.46,209.405,209.415,103700000.0
2008-01-22 19:36:00,209.42,209.425,209.38,209.39,124500000.0
2008-01-22 19:37:00,209.385,209.405,209.365,209.395,139400000.0
2008-01-22 19:38:00,209.395,209.495,209.395,209.47,136800000.0
2008-01-22 19:39:00,209.47,209.47,209.37,209.41,266800000.0
2008-01-22 19:40:00,209.41,209.415,209.39,209.395,135200000.0
2008-01-22 19:41:00,209.395,209.41,209.32,209.32,303100000.0
2008-01-22 19:42:00,209.32,209.32,209.235,209.235,335600000.0
2008-01-22 19:43:00,209.23,209.395,209.225,209.39,372100000.0
2008-01-22 19:44:00,209.39,209.435,209.39,209.435,318800000.0
2008-01-22 19:45:00,209.435,209.485,209.41,209.455,293400000.0
2008-01-22 19:46:00,209.455,209.46,209.4,209.4,315000000.0
2008-01-22 19:47:00,209.39,209.455,209.39,209.455,185400000.0
2008-01-22 19:48:00,209.455,209.46,209.42,209.45,181300000.0
2008-01-22 19:49:00,209.45,209.45,209.365,209.405,215800000.0
2008-01-22 19:50:00,209.405,209.455,209.375,209.405,276100000.0
2008-01-22 19:51:00,209.405,209.41,209.375,209.405,98200000.0
2008-01-22 19:52:00,209.405,209.425,209.37,209.41,130100000.0
2008-01-22 19:53:00,209.41,209.41,209.36,209.375,223900000.0
2008-01-22 19:54:00,209.375,209.445,209.36,209.44,350400000.0
2008-01-22 19:55:00,209.435,209.495,209.425,209.49,226500000.0
2008-01-22 19:56:00,209.49,209.57,209.48,209.55,262400000.0
2008-01-22 19:57:00,209.56,209.615,209.545,209.56,282600000.0
2008-01-22 19:58:00,209.56,209.615,209.535,209.57,306700000.0
2008-01-22 19:59:00,209.57,209.63,209.52,209.55,233800000.0
2008-01-22 20:00:00,209.55,209.645,209.505,209.64,420100000.0
2008-01-22 20:01:00,209.64,209.64,209.59,209.625,322500000.0
2008-01-22 20:02:00,209.625,209.665,209.62,209.645,161200000.0
2008-01-22 20:03:00,209.645,209.67,209.585,209.615,386300000.0
2008-01-22 20:04:00,209.61,209.685,209.59,209.685,146700000.0
2008-01-22 20:05:00,209.685,209.77,209.67,209.745,91200000.0
2008-01-22 20:06:00,209.745,209.79,209.73,209.755,328500000.0
2008-01-22 20:07:00,209.76,209.765,209.615,209.755,162500000.0
2008-01-22 20:08:00,209.755,209.83,209.755,209.81,259500000.0
2008-01-22 20:09:00,209.81,209.82,209.76,209.79,525600000.0
2008-01-22 20:10:00,209.79,209.82,209.76,209.795,428700000.0
2008-01-22 20:11:00,209.8,209.875,209.77,209.85,559800000.0
2008-01-22 20:12:00,209.85,209.92,209.815,209.92,450000000.0
2008-01-22 20:13:00,209.915,210.0,209.89,209.97,474200000.0
2008-01-22 20:14:00,209.97,209.97,209.77,209.77,437900000.0
2008-01-22 20:15:00,209.78,209.79,209.61,209.62,508000000.0
2008-01-22 20:16:00,209.62,209.7,209.615,209.7,531900000.0
2008-01-22 20:17:00,209.7,209.73,209.67,209.71,495300000.0
2008-01-22 20:18:00,209.71,209.725,209.66,209.69,699200000.0
2008-01-22 20:19:00,209.69,209.72,209.61,209.685,823699997.0
2008-01-22 20:20:00,209.685,209.7,209.68,209.68,368800000.0
2008-01-22 20:21:00,209.68,209.75,209.68,209.73,416600000.0
2008-01-22 20:22:00,209.73,209.74,209.67,209.73,288000000.0
2008-01-22 20:23:00,209.73,209.8,209.71,209.77,502400000.0
2008-01-22 20:24:00,209.77,209.77,209.69,209.69,364400000.0
2008-01-22 20:25:00,209.7,209.74,209.67,209.69,519700000.0
2008-01-22 20:26:00,209.69,209.69,209.61,209.69,458000000.0
2008-01-22 20:27:00,209.69,209.73,209.655,209.655,329500000.0
2008-01-22 20:28:00,209.655,209.675,209.56,209.6,584600000.0
2008-01-22 20:29:00,209.6,209.64,209.58,209.63,296400000.0
2008-01-22 20:30:00,209.63,209.63,209.54,209.6,488300000.0
2008-01-22 20:31:00,209.59,209.66,209.59,209.63,509200000.0
2008-01-22 20:32:00,209.63,209.63,209.58,209.59,306400000.0
2008-01-22 20:33:00,209.59,209.62,209.56,209.56,394200000.0
2008-01-22 20:34:00,209.56,209.56,209.45,209.45,663200000.0
2008-01-22 20:35:00,209.45,209.51,209.445,209.51,454400000.0
2008-01-22 20:36:00,209.49,209.53,209.49,209.53,425600000.0
2008-01-22 20:37:00,209.53,209.63,209.5,209.625,372700000.0
2008-01-22 20:38:00,209.625,209.63,209.465,209.465,460200000.0
2008-01-22 20:39:00,209.465,209.52,209.445,209.475,441400000.0
2008-01-22 20:40:00,209.48,209.62,209.48,209.58,637300000.0
2008-01-22 20:41:00,209.575,209.64,209.545,209.565,406500000.0
2008-01-22 20:42:00,209.56,209.56,209.48,209.485,394900000.0
2008-01-22 20:43:00,209.485,209.5,209.42,209.465,535600000.0
2008-01-22 20:44:00,209.465,209.5,209.43,209.465,410100000.0
2008-01-22 20:45:00,209.465,209.5,209.42,209.435,422900000.0
2008-01-22 20:46:00,209.425,209.485,209.415,209.44,450500000.0
2008-01-22 20:47:00,209.43,209.46,209.385,209.41,635200000.0
2008-01-22 20:48:00,209.4,209.4,209.27,209.29,543600000.0
2008-01-22 20:49:00,209.28,209.37,209.275,209.37,427200000.0
2008-01-22 20:50:00,209.37,209.39,209.27,209.27,385300000.0
2008-01-22 20:51:00,209.27,209.34,209.27,209.33,442700000.0
2008-01-22 20:52:00,209.34,209.39,209.34,209.36,505000000.0
2008-01-22 20:53:00,209.36,209.4,209.34,209.395,353500000.0
2008-01-22 20:54:00,209.395,209.4,209.335,209.39,367300000.0
2008-01-22 20:55:00,209.385,209.39,209.31,209.31,467100000.0
2008-01-22 20:56:00,209.3,209.33,209.115,209.18,413800000.0
2008-01-22 20:57:00,209.18,209.22,209.145,209.18,367600000.0
2008-01-22 20:58:00,209.18,209.245,209.18,209.225,375500000.0
2008-01-22 20:59:00,209.225,209.31,209.205,209.23,339100000.0
2008-01-22 21:00:00,209.225,209.27,209.13,209.165,542500000.0
2008-01-22 21:01:00,209.165,209.19,209.15,209.165,397200000.0
2008-01-22 21:02:00,209.17,209.225,209.17,209.22,408800000.0
2008-01-22 21:03:00,209.22,209.22,209.04,209.07,449600000.0
2008-01-22 21:04:00,209.07,209.105,208.94,208.995,281600000.0
2008-01-22 21:05:00,209.005,209.01,208.83,208.87,537000000.0
2008-01-22 21:06:00,208.87,208.87,208.705,208.78,493000000.0
2008-01-22 21:07:00,208.775,208.85,208.775,208.82,509200000.0
2008-01-22 21:08:00,208.82,208.85,208.78,208.8,468900000.0
2008-01-22 21:09:00,208.8,208.82,208.69,208.69,415900000.0
2008-01-22 21:10:00,208.69,208.72,208.61,208.7,519200000.0
2008-01-22 21:11:00,208.71,208.795,208.7,208.795,422300000.0
2008-01-22 21:12:00,208.795,208.82,208.685,208.8,471000000.0
2008-01-22 21:13:00,208.8,208.825,208.7,208.73,490000000.0
2008-01-22 21:14:00,208.73,208.89,208.73,208.88,611000000.0
2008-01-22 21:15:00,208.89,208.89,208.76,208.795,445900000.0
2008-01-22 21:16:00,208.8,208.88,208.79,208.84,437300000.0
2008-01-22 21:17:00,208.84,209.025,208.84,208.99,529600000.0
2008-01-22 21:18:00,208.99,209.09,208.99,209.02,921400000.0
2008-01-22 21:19:00,209.02,209.05,208.995,209.05,1336800000.0
2008-01-22 21:20:00,209.05,209.16,209.045,209.11,994900000.0
2008-01-22 21:21:00,209.12,209.12,209.035,209.05,373500000.0
2008-01-22 21:22:00,209.05,209.05,209.005,209.03,404700000.0
2008-01-22 21:23:00,209.03,209.04,208.915,208.95,572600000.0
2008-01-22 21:24:00,208.95,209.0,208.92,208.98,969800000.0
2008-01-22 21:25:00,208.965,209.01,208.935,209.005,610500000.0
2008-01-22 21:26:00,209.005,209.055,208.985,208.995,366300000.0
2008-01-22 21:27:00,208.995,209.03,208.995,209.01,283100000.0
2008-01-22 21:28:00,209.01,209.01,208.925,208.925,513400000.0
2008-01-22 21:29:00,208.925,208.98,208.92,208.935,511300000.0
2008-01-22 21:30:00,208.935,208.95,208.84,208.86,773700000.0
2008-01-22 21:31:00,208.855,208.91,208.8,208.91,643200000.0
2008-01-22 21:32:00,208.91,208.93,208.89,208.905,812100000.0
2008-01-22 21:33:00,208.905,208.93,208.89,208.9,735400000.0
2008-01-22 21:34:00,208.88,208.89,208.825,208.83,839200000.0
2008-01-22 21:35:00,208.84,208.88,208.82,208.84,545700000.0
2008-01-22 21:36:00,208.84,208.84,208.79,208.82,941100000.0
2008-01-22 21:37:00,208.82,208.82,208.77,208.79,740000000.0
2008-01-22 21:38:00,208.79,208.8,208.78,208.78,938400000.0
2008-01-22 21:39:00,208.78,208.79,208.765,208.77,957800000.0
2008-01-22 21:40:00,208.77,208.84,208.77,208.835,999000000.0
2008-01-22 21:41:00,208.835,208.875,208.76,208.76,592500000.0
2008-01-22 21:42:00,208.76,208.815,208.72,208.73,702000000.0
2008-01-22 21:43:00,208.73,208.81,208.73,208.78,706000000.0
2008-01-22 21:44:00,208.78,208.82,208.775,208.79,721600000.0
2008-01-22 21:45:00,208.79,208.82,208.765,208.765,790800000.0
2008-01-22 21:46:00,208.755,208.81,208.75,208.78,769600000.0
2008-01-22 21:47:00,208.78,208.85,208.76,208.815,787400000.0
2008-01-22 21:48:00,208.815,208.85,208.815,208.815,521600000.0
2008-01-22 21:49:00,208.815,208.84,208.77,208.84,747500000.0
2008-01-22 21:50:00,208.84,208.89,208.83,208.88,698000000.0
2008-01-22 21:51:00,208.88,208.89,208.85,208.85,655800000.0
2008-01-22 21:52:00,208.85,208.905,208.835,208.905,816500000.0
2008-01-22 21:53:00,208.905,208.97,208.895,208.935,259600000.0
2008-01-22 21:54:00,208.935,208.97,208.88,208.89,748500000.0
2008-01-22 21:55:00,208.89,208.89,208.85,208.875,503100000.0
2008-01-22 21:56:00,208.875,208.925,208.84,208.92,607900000.0
2008-01-22 21:57:00,208.925,209.0,208.91,208.95,610000000.0
2008-01-22 21:58:00,208.95,209.0,208.88,208.89,625000000.0
2008-01-22 21:59:00,208.89,208.95,208.89,208.95,725000000.0
2008-01-22 22:00:00,208.95,208.975,208.83,208.855,592200000.0
2008-01-22 22:01:00,208.855,208.875,208.79,208.81,1326400000.0
2008-01-22 22:02:00,208.815,208.84,208.78,208.82,988800000.0
2008-01-22 22:03:00,208.82,208.825,208.77,208.79,343800000.0
2008-01-22 22:04:00,208.79,208.81,208.77,208.8,427200000.0
2008-01-22 22:05:00,208.8,208.835,208.78,208.81,699600000.0
2008-01-22 22:06:00,208.8,208.87,208.795,208.86,714800000.0
2008-01-22 22:07:00,208.86,208.925,208.86,208.905,747600000.0
2008-01-22 22:08:00,208.91,209.04,208.895,209.015,640700000.0
2008-01-22 22:09:00,209.02,209.11,209.01,209.05,693200000.0
2008-01-22 22:10:00,209.05,209.06,208.93,208.93,688600000.0
2008-01-22 22:11:00,208.93,208.93,208.805,208.84,774400000.0
2008-01-22 22:12:00,208.84,208.865,208.765,208.785,667400000.0
2008-01-22 22:13:00,208.785,208.79,208.645,208.68,610200000.0
2008-01-22 22:14:00,208.68,208.72,208.675,208.69,1073000000.0
2008-01-22 22:15:00,208.69,208.73,208.675,208.71,730600000.0
2008-01-22 22:16:00,208.705,208.71,208.61,208.62,584400000.0
2008-01-22 22:17:00,208.625,208.7,208.625,208.695,366200000.0
2008-01-22 22:18:00,208.7,208.73,208.695,208.72,551400000.0
2008-01-22 22:19:00,208.7,208.745,208.695,208.73,863300000.0
2008-01-22 22:20:00,208.73,208.82,208.725,208.785,714300000.0
2008-01-22 22:21:00,208.785,208.785,208.755,208.785,747100000.0
2008-01-22 22:22:00,208.785,208.82,208.76,208.805,635300000.0
2008-01-22 22:23:00,208.805,208.85,208.79,208.83,758600000.0
2008-01-22 22:24:00,208.83,208.85,208.8,208.845,676600000.0
2008-01-22 22:25:00,208.845,208.855,208.8,208.81,716800000.0
2008-01-22 22:26:00,208.81,208.84,208.79,208.805,448000000.0
2008-01-22 22:27:00,208.79,208.825,208.75,208.75,604400000.0
2008-01-22 22:28:00,208.75,208.79,208.67,208.685,780100000.0
2008-01-22 22:29:00,208.685,208.73,208.68,208.705,724800000.0
2008-01-22 22:30:00,208.705,208.795,208.7,208.775,971300000.0
2008-01-22 22:31:00,208.775,208.95,208.77,208.9,659000000.0
2008-01-22 22:32:00,208.9,208.94,208.86,208.88,789400000.0
2008-01-22 22:33:00,208.88,208.9,208.855,208.875,302400000.0
2008-01-22 22:34:00,208.875,208.875,208.81,208.85,554800000.0
2008-01-22 22:35:00,208.85,208.91,208.85,208.865,727600000.0
2008-01-22 22:36:00,208.865,208.995,208.865,208.97,649400000.0
2008-01-22 22:37:00,208.97,209.11,208.97,209.06,779700000.0
2008-01-22 22:38:00,209.07,209.12,209.03,209.1,533000000.0
2008-01-22 22:39:00,209.095,209.12,209.015,209.025,465500000.0
2008-01-22 22:40:00,209.025,209.05,208.965,208.965,787000000.0
2008-01-22 22:41:00,208.965,209.09,208.94,209.09,708800000.0
2008-01-22 22:42:00,209.08,209.09,209.01,209.03,695400000.0
2008-01-22 22:43:00,209.03,209.11,209.01,209.08,886800000.0
2008-01-22 22:44:00,209.08,209.17,209.07,209.16,975600000.0
2008-01-22 22:45:00,209.16,209.2,209.145,209.19,1039899999.0
2008-01-22 22:46:00,209.17,209.19,209.115,209.17,712600000.0
2008-01-22 22:47:00,209.17,209.285,209.15,209.25,441000000.0
2008-01-22 22:48:00,209.25,209.26,209.19,209.24,920800000.0
2008-01-22 22:49:00,209.24,209.26,209.21,209.22,509400000.0
2008-01-22 22:50:00,209.22,209.24,209.17,209.17,551500000.0
2008-01-22 22:51:00,209.17,209.2,209.125,209.13,458800000.0
2008-01-22 22:52:00,209.13,209.16,209.105,209.115,468800000.0
2008-01-22 22:53:00,209.115,209.125,209.03,209.055,609300000.0
2008-01-22 22:54:00,209.055,209.08,209.03,209.04,540400000.0
2008-01-22 22:55:00,209.04,209.08,209.04,209.08,654200000.0
2008-01-22 22:56:00,209.08,209.12,209.03,209.04,935300000.0
2008-01-22 22:57:00,209.03,209.06,209.02,209.04,857600000.0
2008-01-22 22:58:00,209.035,209.08,209.025,209.08,1061000000.0
2008-01-22 22:59:00,209.08,209.08,209.0,209.0,1027200000.0
2008-01-22 23:00:00,209.0,209.02,208.98,209.0,1121600000.0
2008-01-22 23:01:00,209.0,209.04,208.99,209.01,646700000.0
2008-01-22 23:02:00,209.01,209.03,208.96,208.98,859400000.0
2008-01-22 23:03:00,208.99,209.05,208.97,209.04,1048200000.0
2008-01-22 23:04:00,209.04,209.05,208.99,209.02,776200000.0
2008-01-22 23:05:00,209.0,209.03,209.0,209.01,918400000.0
2008-01-22 23:06:00,209.01,209.03,208.97,208.97,545000000.0
2008-01-22 23:07:00,208.98,209.0,208.96,208.965,952200000.0
2008-01-22 23:08:00,208.97,209.01,208.965,208.98,1001900004.0
2008-01-22 23:09:00,208.975,209.0,208.965,208.98,1070500000.0
2008-01-22 23:10:00,208.98,209.02,208.98,208.99,736800000.0
2008-01-22 23:11:00,208.99,208.99,208.925,208.955,1078400000.0
2008-01-22 23:12:00,208.96,208.98,208.93,208.955,1006800000.0
2008-01-22 23:13:00,208.955,208.96,208.895,208.91,838800000.0
2008-01-22 23:14:00,208.895,208.91,208.84,208.86,1007700000.0
2008-01-22 23:15:00,208.86,208.92,208.84,208.86,1164500000.0
2008-01-22 23:16:00,208.86,208.92,208.85,208.92,1519000000.0
2008-01-22 23:17:00,208.92,208.93,208.87,208.87,729600000.0
2008-01-22 23:18:00,208.87,208.895,208.86,208.89,675200000.0
2008-01-22 23:19:00,208.89,208.89,208.8,208.8,709600000.0
2008-01-22 23:20:00,208.81,208.83,208.715,208.725,1159900000.0
2008-01-22 23:21:00,208.72,208.79,208.72,208.755,945200000.0
2008-01-22 23:22:00,208.755,208.83,208.755,208.79,941400000.0
2008-01-22 23:23:00,208.79,208.82,208.78,208.8,661900000.0
2008-01-22 23:24:00,208.8,208.83,208.78,208.83,495200000.0
2008-01-22 23:25:00,208.83,208.83,208.78,208.81,923100000.0
2008-01-22 23:26:00,208.81,208.86,208.8,208.83,743000000.0
2008-01-22 23:27:00,208.825,208.88,208.82,208.85,482700000.0
2008-01-22 23:28:00,208.85,208.86,208.83,208.85,386400000.0
2008-01-22 23:29:00,208.85,208.87,208.85,208.86,568000000.0
2008-01-22 23:30:00,208.855,208.88,208.71,208.725,244700000.0
2008-01-22 23:31:00,208.725,208.77,208.685,208.69,820800000.0
2008-01-22 23:32:00,208.69,208.72,208.555,208.57,924200000.0
2008-01-22 23:33:00,208.57,208.625,208.56,208.57,694500000.0
2008-01-22 23:34:00,208.57,208.64,208.57,208.59,674200000.0
2008-01-22 23:35:00,208.59,208.69,208.57,208.675,647600000.0
2008-01-22 23:36:00,208.675,208.72,208.66,208.69,932800000.0
2008-01-22 23:37:00,208.69,208.76,208.675,208.705,876000000.0
2008-01-22 23:38:00,208.72,208.785,208.71,208.78,515300000.0
2008-01-22 23:39:00,208.78,208.78,208.71,208.73,696000000.0
2008-01-22 23:40:00,208.73,208.765,208.695,208.75,528400000.0
2008-01-22 23:41:00,208.75,208.81,208.735,208.75,656400000.0
2008-01-22 23:42:00,208.75,208.755,208.745,208.75,772600000.0
2008-01-22 23:43:00,208.75,208.755,208.71,208.735,657600000.0
2008-01-22 23:44:00,208.735,208.735,208.675,208.72,782499995.0
2008-01-22 23:45:00,208.72,208.75,208.7,208.75,396800000.0
2008-01-22 23:46:00,208.75,208.76,208.705,208.75,292300000.0
2008-01-22 23:47:00,208.75,208.76,208.725,208.76,314200000.0
2008-01-22 23:48:00,208.755,208.77,208.73,208.745,293700000.0
2008-01-22 23:49:00,208.745,208.755,208.74,208.745,213600000.0
2008-01-22 23:50:00,208.745,208.77,208.735,208.76,674200000.0
2008-01-22 23:51:00,208.76,208.79,208.7,208.78,908700000.0
2008-01-22 23:52:00,208.78,208.78,208.745,208.76,918800000.0
2008-01-22 23:53:00,208.755,208.79,208.715,208.78,1068600000.0
2008-01-22 23:54:00,208.79,208.81,208.76,208.76,755200000.0
2008-01-22 23:55:00,208.76,208.79,208.75,208.75,880000000.0
2008-01-22 23:56:00,208.75,208.75,208.72,208.73,745600000.0
2008-01-22 23:57:00,208.73,208.77,208.72,208.765,641400000.0
2008-01-22 23:58:00,208.765,208.77,208.73,208.74,270700000.0
2008-01-22 23:59:00,208.74,208.765,208.64,208.64,454900000.0
2008-01-23 00:00:00,208.64,208.71,208.58,208.58,872800000.0
2008-01-23 00:01:00,208.58,208.62,208.51,208.54,1119900000.0
2008-01-23 00:02:00,208.53,208.66,208.53,208.64,612800000.0
2008-01-23 00:03:00,208.64,208.67,208.545,208.67,1203300000.0
2008-01-23 00:04:00,208.67,208.76,208.62,208.71,904500000.0
2008-01-23 00:05:00,208.71,208.71,208.66,208.67,328900000.0
2008-01-23 00:06:00,208.67,208.71,208.64,208.65,827500000.0
2008-01-23 00:07:00,208.65,208.68,208.64,208.68,1092800000.0
2008-01-23 00:08:00,208.68,208.7,208.68,208.68,727200000.0
2008-01-23 00:09:00,208.68,208.71,208.68,208.71,508000000.0
2008-01-23 00:10:00,208.71,208.76,208.71,208.73,841500000.0
2008-01-23 00:11:00,208.75,208.75,208.72,208.72,794800000.0
2008-01-23 00:12:00,208.72,208.72,208.7,208.71,1544300000.0
2008-01-23 00:13:00,208.71,208.72,208.68,208.72,151900000.0
2008-01-23 00:14:00,208.72,208.72,208.7,208.72,868800000.0
2008-01-23 00:15:00,208.72,208.83,208.72,208.83,239200000.0
2008-01-23 00:16:00,208.83,208.89,208.74,208.74,602200000.0
2008-01-23 00:17:00,208.75,208.81,208.75,208.81,687700000.0
2008-01-23 00:18:00,208.8,208.81,208.74,208.78,500900000.0
2008-01-23 00:19:00,208.77,208.82,208.77,208.79,377300000.0
2008-01-23 00:20:00,208.79,208.8,208.79,208.8,702400000.0
2008-01-23 00:21:00,208.8,208.84,208.76,208.78,1084000000.0
2008-01-23 00:22:00,208.78,208.78,208.75,208.77,690700000.0
2008-01-23 00:23:00,208.77,208.81,208.71,208.79,812100000.0
2008-01-23 00:24:00,208.79,208.81,208.76,208.8,1233100000.0
2008-01-23 00:25:00,208.8,208.81,208.77,208.81,1399300000.0
2008-01-23 00:26:00,208.81,208.87,208.77,208.85,603200000.0
2008-01-23 00:27:00,208.85,208.93,208.8,208.92,665400000.0
2008-01-23 00:28:00,208.92,209.0,208.86,208.96,591300000.0
2008-01-23 00:29:00,208.96,209.02,208.87,208.95,646300000.0
2008-01-23 00:30:00,208.95,209.1,208.95,209.1,535300000.0
2008-01-23 00:31:00,209.1,209.11,209.01,209.01,876900000.0
2008-01-23 00:32:00,209.01,209.08,208.95,208.98,815500000.0
2008-01-23 00:33:00,208.98,209.01,208.95,208.99,1066200000.0
2008-01-23 00:34:00,208.99,208.99,208.97,208.99,812900000.0
2008-01-23 00:35:00,208.99,209.13,208.98,209.1,541700000.0
2008-01-23 00:36:00,209.095,209.13,209.095,209.12,850600000.0
2008-01-23 00:37:00,209.12,209.205,209.12,209.205,1042100000.0
2008-01-23 00:38:00,209.21,209.255,209.205,209.22,640400000.0
2008-01-23 00:39:00,209.22,209.26,209.22,209.235,494800000.0
2008-01-23 00:40:00,209.235,209.235,209.18,209.21,417700000.0
2008-01-23 00:41:00,209.22,209.47,209.21,209.33,557500000.0
2008-01-23 00:42:00,209.33,209.38,209.285,209.315,270500000.0
2008-01-23 00:43:00,209.29,209.38,209.275,209.35,606700000.0
2008-01-23 00:44:00,209.365,209.41,209.36,209.385,403200000.0
2008-01-23 00:45:00,209.385,209.45,209.385,209.435,395300000.0
2008-01-23 00:46:00,209.435,209.45,209.36,209.36,303100000.0
2008-01-23 00:47:00,209.36,209.38,209.25,209.35,491300000.0
2008-01-23 00:48:00,209.35,209.37,209.3,209.33,477700000.0
2008-01-23 00:49:00,209.33,209.33,209.23,209.25,787700000.0
2008-01-23 00:50:00,209.26,209.29,209.25,209.27,402100000.0
2008-01-23 00:51:00,209.27,209.28,209.265,209.28,252700000.0
2008-01-23 00:52:00,209.28,209.3,209.25,209.28,198100000.0
2008-01-23 00:53:00,209.28,209.28,209.24,209.25,317600000.0
2008-01-23 00:54:00,209.25,209.285,209.25,209.275,277100000.0
2008-01-23 00:55:00,209.275,209.385,209.26,209.33,428200000.0
2008-01-23 00:56:00,209.34,209.36,209.31,209.315,605200000.0
2008-01-23 00:57:00,209.315,209.38,209.26,209.34,396100000.0
2008-01-23 00:58:00,209.31,209.4,209.31,209.39,642600000.0
2008-01-23 00:59:00,209.39,209.44,209.39,209.4,672600000.0
2008-01-23 01:00:00,209.4,209.47,209.38,209.42,643900000.0
2008-01-23 01:01:00,209.42,209.47,209.4,209.41,671100000.0
2008-01-23 01:02:00,209.41,209.5,209.41,209.49,592900000.0
2008-01-23 01:03:00,209.49,209.495,209.44,209.45,435500000.0
2008-01-23 01:04:00,209.44,209.5,209.425,209.48,539500000.0
2008-01-23 01:05:00,209.485,209.505,209.45,209.48,230200000.0
2008-01-23 01:06:00,209.475,209.52,209.455,209.505,293900000.0
2008-01-23 01:07:00,209.505,209.53,209.4,209.41,367600000.0
2008-01-23 01:08:00,209.41,209.45,209.38,209.425,600700000.0
2008-01-23 01:09:00,209.425,209.44,209.42,209.435,223800000.0
2008-01-23 01:10:00,209.435,209.445,209.395,209.405,188700000.0
2008-01-23 01:11:00,209.41,209.415,209.37,209.38,563800000.0
2008-01-23 01:12:00,209.38,209.39,209.35,209.37,653700000.0
2008-01-23 01:13:00,209.37,209.39,209.34,209.37,399400000.0
2008-01-23 01:14:00,209.37,209.39,209.31,209.35,611700000.0
2008-01-23 01:15:00,209.34,209.395,209.31,209.33,324000000.0
2008-01-23 01:16:00,209.33,209.395,209.315,209.36,476900000.0
2008-01-23 01:17:00,209.36,209.4,209.35,209.4,517500000.0
2008-01-23 01:18:00,209.4,209.41,209.39,209.4,402600000.0
2008-01-23 01:19:00,209.4,209.47,209.395,209.47,203000000.0
2008-01-23 01:20:00,209.47,209.485,209.4,209.41,544100000.0
2008-01-23 01:21:00,209.41,209.44,209.365,209.38,870000000.0
2008-01-23 01:22:00,209.38,209.43,209.33,209.36,822100000.0
2008-01-23 01:23:00,209.355,209.38,209.34,209.355,852300000.0
2008-01-23 01:24:00,209.355,209.365,209.35,209.365,163800000.0
2008-01-23 01:25:00,209.365,209.39,209.29,209.305,459200000.0
2008-01-23 01:26:00,209.305,209.37,209.26,209.32,441500000.0
2008-01-23 01:27:00,209.32,209.35,209.275,209.275,269000000.0
2008-01-23 01:28:00,209.275,209.285,209.17,209.17,412900000.0
2008-01-23 01:29:00,209.17,209.3,209.13,209.23,376500000.0
2008-01-23 01:30:00,209.23,209.25,209.17,209.21,729700000.0
2008-01-23 01:31:00,209.21,209.23,209.18,209.19,472400000.0
2008-01-23 01:32:00,209.19,209.21,209.11,209.18,575000000.0
2008-01-23 01:33:00,209.18,209.19,209.11,209.17,799400000.0
2008-01-23 01:34:00,209.17,209.21,209.16,209.2,526300000.0
2008-01-23 01:35:00,209.2,209.21,209.185,209.2,599400000.0
2008-01-23 01:36:00,209.19,209.22,209.19,209.21,630600000.0
2008-01-23 01:37:00,209.21,209.28,209.205,209.27,914900000.0
2008-01-23 01:38:00,209.27,209.4,209.27,209.37,991300000.0
2008-01-23 01:39:00,209.37,209.43,209.34,209.41,1193600000.0
2008-01-23 01:40:00,209.405,209.48,209.4,209.42,655800000.0
2008-01-23 01:41:00,209.42,209.485,209.42,209.475,383700000.0
2008-01-23 01:42:00,209.475,209.58,209.47,209.49,593300000.0
2008-01-23 01:43:00,209.5,209.74,209.47,209.63,954700000.0
2008-01-23 01:44:00,209.64,210.0,209.63,209.9,764200000.0
2008-01-23 01:45:00,209.915,209.92,209.78,209.81,364200000.0
2008-01-23 01:46:00,209.81,209.825,209.75,209.785,742400000.0
2008-01-23 01:47:00,209.785,209.885,209.75,209.83,480000000.0
2008-01-23 01:48:00,209.83,209.85,209.745,209.79,408100000.0
2008-01-23 01:49:00,209.79,210.06,209.79,210.06,460300000.0
2008-01-23 01:50:00,210.06,210.08,209.995,210.015,495000000.0
2008-01-23 01:51:00,209.995,210.015,209.945,209.98,601000000.0
2008-01-23 01:52:00,209.98,210.0,209.825,209.84,639000000.0
2008-01-23 01:53:00,209.84,210.04,209.83,210.01,566600000.0
2008-01-23 01:54:00,210.0,210.02,209.89,209.93,827600000.0
2008-01-23 01:55:00,209.93,209.96,209.91,209.92,585900000.0
2008-01-23 01:56:00,209.92,209.93,209.905,209.905,337400000.0
2008-01-23 01:57:00,209.91,209.98,209.845,209.95,535600000.0
2008-01-23 01:58:00,209.94,209.95,209.89,209.91,771200000.0
2008-01-23 01:59:00,209.91,209.94,209.91,209.92,1127400000.0
2008-01-23 02:00:00,209.92,209.93,209.885,209.9,724600000.0
2008-01-23 02:01:00,209.9,209.97,209.885,209.97,697700000.0
2008-01-23 02:02:00,209.97,209.97,209.89,209.91,721800000.0
2008-01-23 02:03:00,209.91,209.96,209.91,209.95,346400000.0
2008-01-23 02:04:00,209.95,209.96,209.915,209.915,304600000.0
2008-01-23 02:05:00,209.915,209.94,209.9,209.94,376700000.0
2008-01-23 02:06:00,209.94,209.98,209.905,209.95,347400000.0
2008-01-23 02:07:00,209.95,209.95,209.9,209.92,751600000.0
2008-01-23 02:08:00,209.92,209.94,209.92,209.93,326800000.0
2008-01-23 02:09:00,209.93,209.94,209.86,209.865,427200000.0
2008-01-23 02:10:00,209.86,210.01,209.86,209.99,639800000.0
2008-01-23 02:11:00,209.99,210.01,209.98,209.995,674600000.0
2008-01-23 02:12:00,209.995,210.105,209.985,210.085,617300000.0
2008-01-23 02:13:00,210.08,210.24,210.08,210.23,626600000.0
2008-01-23 02:14:00,210.23,210.24,210.21,210.21,847600000.0
2008-01-23 02:15:00,210.21,210.24,210.185,210.19,798000000.0
2008-01-23 02:16:00,210.195,210.23,210.095,210.095,677700000.0
2008-01-23 02:17:00,210.095,210.26,210.095,210.26,726400000.0
2008-01-23 02:18:00,210.28,210.31,210.205,210.22,691400000.0
2008-01-23 02:19:00,210.22,210.39,210.2,210.325,559400000.0
2008-01-23 02:20:00,210.325,210.39,210.25,210.28,764700000.0
2008-01-23 02:21:00,210.28,210.38,210.26,210.34,836300000.0
2008-01-23 02:22:00,210.34,210.345,210.28,210.3,919700000.0
2008-01-23 02:23:00,210.305,210.315,210.26,210.305,727600000.0
2008-01-23 02:24:00,210.315,210.45,210.28,210.44,556400000.0
2008-01-23 02:25:00,210.44,210.48,210.34,210.45,730800000.0
2008-01-23 02:26:00,210.45,210.48,210.33,210.36,459000000.0
2008-01-23 02:27:00,210.36,210.37,210.305,210.35,558400000.0
2008-01-23 02:28:00,210.35,210.35,210.285,210.285,248200000.0
2008-01-23 02:29:00,210.285,210.29,210.25,210.25,215300000.0
2008-01-23 02:30:00,210.25,210.25,209.97,209.97,296200000.0
2008-01-23 02:31:00,209.955,210.0,209.84,209.84,357200000.0
2008-01-23 02:32:00,209.84,209.84,209.84,209.84,204000000.0
2008-01-23 02:33:00,209.84,209.84,209.52,209.66,388200000.0
2008-01-23 02:34:00,209.66,209.84,209.66,209.69,563300000.0
2008-01-23 02:35:00,209.685,209.8,209.665,209.79,289100000.0
2008-01-23 02:36:00,209.78,209.85,209.695,209.695,212200000.0
2008-01-23 02:37:00,209.69,209.7,209.595,209.67,292200000.0
2008-01-23 02:38:00,209.67,209.72,209.67,209.675,261600000.0
2008-01-23 02:39:00,209.69,209.72,209.685,209.7,272300000.0
2008-01-23 02:40:00,209.7,209.74,209.64,209.64,404400000.0
2008-01-23 02:41:00,209.64,209.67,209.525,209.53,357300000.0
2008-01-23 02:42:00,209.53,209.62,209.45,209.45,400900000.0
2008-01-23 02:43:00,209.38,209.5,209.24,209.29,700000000.0
2008-01-23 02:44:00,209.29,209.34,209.24,209.28,627900000.0
2008-01-23 02:45:00,209.28,209.385,209.28,209.31,807700000.0
2008-01-23 02:46:00,209.31,209.43,209.31,209.37,675000000.0
2008-01-23 02:47:00,209.37,209.37,209.325,209.35,412600000.0
2008-01-23 02:48:00,209.35,209.385,209.34,209.385,213700000.0
2008-01-23 02:49:00,209.385,209.42,209.38,209.415,418600000.0
2008-01-23 02:50:00,209.41,209.425,209.395,209.425,388000000.0
2008-01-23 02:51:00,209.425,209.495,209.425,209.495,169200000.0
2008-01-23 02:52:00,209.485,209.485,209.4,209.425,295800000.0
2008-01-23 02:53:00,209.425,209.545,209.41,209.495,402700000.0
2008-01-23 02:54:00,209.495,209.55,209.49,209.51,798700000.0
2008-01-23 02:55:00,209.51,209.51,209.4,209.44,792600000.0
2008-01-23 02:56:00,209.44,209.53,209.43,209.52,735600000.0
2008-01-23 02:57:00,209.52,209.525,209.45,209.465,237000000.0
2008-01-23 02:58:00,209.465,209.6,209.455,209.6,307200000.0
2008-01-23 02:59:00,209.6,209.67,209.53,209.55,709199999.0
2008-01-23 03:00:00,209.54,209.55,209.5,209.52,1085699990.0
2008-01-23 03:01:00,209.52,209.56,209.51,209.54,655500000.0
2008-01-23 03:02:00,209.54,209.54,209.52,209.52,838900000.0
2008-01-23 03:03:00,209.52,209.56,209.49,209.55,828500000.0
2008-01-23 03:04:00,209.55,209.56,209.47,209.49,670400000.0
2008-01-23 03:05:00,209.49,209.49,209.46,209.49,513100000.0
2008-01-23 03:06:00,209.49,209.49,209.43,209.43,661800000.0
2008-01-23 03:07:00,209.425,209.47,209.425,209.47,471800000.0
2008-01-23 03:08:00,209.47,209.47,209.4,209.4,459400000.0
2008-01-23 03:09:00,209.4,209.43,209.32,209.35,768300000.0
2008-01-23 03:10:00,209.35,209.35,209.29,209.31,445800000.0
2008-01-23 03:11:00,209.31,209.37,209.29,209.33,533400000.0
2008-01-23 03:12:00,209.33,209.35,209.21,209.22,333600000.0
2008-01-23 03:13:00,209.22,209.26,209.135,209.18,600300000.0
2008-01-23 03:14:00,209.18,209.25,209.17,209.19,507200000.0
2008-01-23 03:15:00,209.19,209.25,209.15,209.17,465500000.0
2008-01-23 03:16:00,209.17,209.19,209.11,209.185,431600000.0
2008-01-23 03:17:00,209.19,209.22,209.165,209.21,460800000.0
2008-01-23 03:18:00,209.21,209.23,209.14,209.17,464800000.0
2008-01-23 03:19:00,209.17,209.17,209.1,209.14,505600000.0
2008-01-23 03:20:00,209.14,209.19,209.13,209.165,627800000.0
2008-01-23 03:21:00,209.165,209.21,209.165,209.2,637300000.0
2008-01-23 03:22:00,209.2,209.21,209.19,209.21,459400000.0
2008-01-23 03:23:00,209.2,209.24,209.2,209.225,523100000.0
2008-01-23 03:24:00,209.225,209.27,209.22,209.23,631000000.0
2008-01-23 03:25:00,209.25,209.27,209.2,209.245,629300000.0
2008-01-23 03:26:00,209.245,209.28,209.245,209.265,293300000.0
2008-01-23 03:27:00,209.265,209.28,209.21,209.21,266400000.0
2008-01-23 03:28:00,209.21,209.26,209.21,209.25,458600000.0
2008-01-23 03:29:00,209.25,209.3,209.24,209.27,455800000.0
2008-01-23 03:30:00,209.27,209.32,209.27,209.29,879100000.0
2008-01-23 03:31:00,209.29,209.3,209.24,209.27,569800000.0
2008-01-23 03:32:00,209.27,209.31,209.27,209.27,433200000.0
2008-01-23 03:33:00,209.27,209.32,209.265,209.29,545300000.0
2008-01-23 03:34:00,209.29,209.3,209.27,209.29,765400000.0
2008-01-23 03:35:00,209.29,209.3,209.275,209.29,707600000.0
2008-01-23 03:36:00,209.29,209.3,209.265,209.27,511600000.0
2008-01-23 03:37:00,209.265,209.27,209.255,209.26,558000000.0
2008-01-23 03:38:00,209.26,209.27,209.24,209.255,1344600000.0
2008-01-23 03:39:00,209.255,209.255,209.24,209.24,551800000.0
2008-01-23 03:40:00,209.24,209.27,209.23,209.27,813700000.0
2008-01-23 03:41:00,209.27,209.29,209.26,209.27,519600000.0
2008-01-23 03:42:00,209.27,209.28,209.25,209.28,552000000.0
2008-01-23 03:43:00,209.28,209.41,209.28,209.36,551200000.0
2008-01-23 03:44:00,209.36,209.455,209.35,209.43,888200000.0
2008-01-23 03:45:00,209.43,209.43,209.37,209.41,506400000.0
2008-01-23 03:46:00,209.41,209.465,209.4,209.46,1050900000.0
2008-01-23 03:47:00,209.465,209.53,209.455,209.5,642400000.0
2008-01-23 03:48:00,209.49,209.54,209.49,209.53,535400000.0
2008-01-23 03:49:00,209.53,209.575,209.52,209.57,725800000.0
2008-01-23 03:50:00,209.57,209.59,209.555,209.555,821600000.0
2008-01-23 03:51:00,209.555,209.595,209.545,209.59,513400000.0
2008-01-23 03:52:00,209.59,209.64,209.58,209.61,1006200000.0
2008-01-23 03:53:00,209.61,209.64,209.6,209.64,543800000.0
2008-01-23 03:54:00,209.64,209.64,209.585,209.6,466200000.0
2008-01-23 03:55:00,209.6,209.6,209.56,209.58,510100000.0
2008-01-23 03:56:00,209.56,209.58,209.54,209.56,753200000.0
2008-01-23 03:57:00,209.56,209.56,209.53,209.55,614600000.0
2008-01-23 03:58:00,209.55,209.55,209.52,209.54,519800000.0
2008-01-23 03:59:00,209.54,209.54,209.5,209.505,1164500000.0
2008-01-23 04:00:00,209.505,209.51,209.45,209.47,779900000.0
2008-01-23 04:01:00,209.46,209.49,209.41,209.46,745900000.0
2008-01-23 04:02:00,209.46,209.5,209.45,209.49,937500000.0
2008-01-23 04:03:00,209.49,209.5,209.49,209.5,684000000.0
2008-01-23 04:04:00,209.5,209.5,209.48,209.495,435200000.0
2008-01-23 04:05:00,209.495,209.51,209.49,209.51,652200000.0
2008-01-23 04:06:00,209.51,209.52,209.49,209.515,423200000.0
2008-01-23 04:07:00,209.52,209.54,209.5,209.54,324100000.0
2008-01-23 04:08:00,209.54,209.54,209.45,209.48,448800000.0
2008-01-23 04:09:00,209.48,209.48,209.44,209.45,1013500000.0
2008-01-23 04:10:00,209.45,209.45,209.42,209.42,1001900000.0
2008-01-23 04:11:00,209.42,209.46,209.42,209.44,879700000.0
2008-01-23 04:12:00,209.44,209.46,209.435,209.45,593400000.0
2008-01-23 04:13:00,209.45,209.455,209.445,209.45,202800000.0
2008-01-23 04:14:00,209.45,209.475,209.445,209.455,498200000.0
2008-01-23 04:15:00,209.455,209.46,209.43,209.44,582200000.0
2008-01-23 04:16:00,209.435,209.46,209.425,209.45,410600000.0
2008-01-23 04:17:00,209.45,209.46,209.42,209.43,879000000.0
2008-01-23 04:18:00,209.44,209.505,209.425,209.49,432000000.0
2008-01-23 04:19:00,209.49,209.505,209.45,209.48,291600000.0
2008-01-23 04:20:00,209.48,209.48,209.46,209.465,317400000.0
2008-01-23 04:21:00,209.465,209.48,209.43,209.43,430500000.0
2008-01-23 04:22:00,209.435,209.44,209.425,209.425,66600000.0
2008-01-23 04:23:00,209.425,209.435,209.38,209.38,180000000.0
2008-01-23 04:24:00,209.38,209.38,209.335,209.34,385300000.0
2008-01-23 04:25:00,209.335,209.355,209.315,209.315,443100000.0
2008-01-23 04:26:00,209.32,209.335,209.31,209.32,317300000.0
2008-01-23 04:27:00,209.32,209.34,209.3,209.33,371800000.0
2008-01-23 04:28:00,209.33,209.34,209.18,209.18,246800000.0
2008-01-23 04:29:00,209.18,209.33,209.18,209.32,1085000000.0
2008-01-23 04:30:00,209.32,209.38,209.31,209.36,1089100000.0
2008-01-23 04:31:00,209.38,209.39,209.32,209.33,800600000.0
2008-01-23 04:32:00,209.33,209.36,209.28,209.305,921500000.0
2008-01-23 04:33:00,209.305,209.38,209.29,209.37,778100000.0
2008-01-23 04:34:00,209.37,209.39,209.36,209.38,768100000.0
2008-01-23 04:35:00,209.38,209.385,209.36,209.37,555800000.0
2008-01-23 04:36:00,209.37,209.405,209.37,209.38,496500000.0
2008-01-23 04:37:00,209.38,209.38,209.35,209.38,727700000.0
2008-01-23 04:38:00,209.38,209.4,209.36,209.38,817300000.0
2008-01-23 04:39:00,209.375,209.385,209.37,209.385,896300000.0
2008-01-23 04:40:00,209.385,209.39,209.375,209.375,234000000.0
2008-01-23 04:41:00,209.375,209.43,209.355,209.39,357600000.0
2008-01-23 04:42:00,209.39,209.435,209.39,209.43,386600000.0
2008-01-23 04:43:00,209.43,209.435,209.41,209.435,711900000.0
2008-01-23 04:44:00,209.435,209.435,209.33,209.34,519800000.0
2008-01-23 04:45:00,209.27,209.34,209.26,209.32,1077500000.0
2008-01-23 04:46:00,209.32,209.36,209.295,209.3,638500000.0
2008-01-23 04:47:00,209.3,209.34,209.3,209.34,505000000.0
2008-01-23 04:48:00,209.34,209.36,209.34,209.36,940400000.0
2008-01-23 04:49:00,209.36,209.39,209.34,209.39,580400000.0
2008-01-23 04:50:00,209.39,209.39,209.34,209.375,752800000.0
2008-01-23 04:51:00,209.38,209.38,209.3,209.33,587600000.0
2008-01-23 04:52:00,209.33,209.33,209.29,209.3,1003000000.0
2008-01-23 04:53:00,209.31,209.35,209.3,209.35,296200000.0
2008-01-23 04:54:00,209.35,209.395,209.34,209.36,728100000.0
2008-01-23 04:55:00,209.36,209.36,209.28,209.36,324300000.0
2008-01-23 04:56:00,209.36,209.36,209.28,209.32,242400000.0
2008-01-23 04:57:00,209.32,209.33,209.3,209.3,428800000.0
2008-01-23 04:58:00,209.3,209.32,209.28,209.29,773800000.0
2008-01-23 04:59:00,209.29,209.3,209.26,209.27,513200000.0
2008-01-23 05:00:00,209.27,209.27,209.2,209.2,715200000.0
2008-01-23 05:01:00,209.2,209.22,209.19,209.21,466400000.0
2008-01-23 05:02:00,209.21,209.24,209.2,209.23,424300000.0
2008-01-23 05:03:00,209.23,209.25,209.15,209.18,539800000.0
2008-01-23 05:04:00,209.18,209.18,209.1,209.11,377400000.0
2008-01-23 05:05:00,209.11,209.19,209.11,209.18,711400000.0
2008-01-23 05:06:00,209.18,209.18,209.105,209.115,411700000.0
2008-01-23 05:07:00,209.115,209.15,209.055,209.055,280400000.0
2008-01-23 05:08:00,209.075,209.08,208.975,208.985,767000000.0
2008-01-23 05:09:00,208.99,209.02,208.94,208.94,413800000.0
2008-01-23 05:10:00,208.94,208.99,208.9,208.93,797700000.0
2008-01-23 05:11:00,208.93,208.99,208.92,208.95,908300000.0
2008-01-23 05:12:00,208.95,208.95,208.87,208.88,654200000.0
2008-01-23 05:13:00,208.88,208.98,208.86,208.97,649300000.0
2008-01-23 05:14:00,208.97,208.97,208.93,208.935,471000000.0
2008-01-23 05:15:00,208.935,208.95,208.835,208.86,403100000.0
2008-01-23 05:16:00,208.845,208.87,208.84,208.855,359000000.0
2008-01-23 05:17:00,208.86,208.9,208.81,208.81,471700000.0
2008-01-23 05:18:00,208.81,208.87,208.78,208.8,649800000.0
2008-01-23 05:19:00,208.8,208.81,208.765,208.775,637300000.0
2008-01-23 05:20:00,208.775,208.79,208.7,208.72,259100000.0
2008-01-23 05:21:00,208.72,208.76,208.72,208.72,329100000.0
2008-01-23 05:22:00,208.72,208.76,208.72,208.73,350200000.0
2008-01-23 05:23:00,208.73,208.735,208.6,208.6,189200000.0
2008-01-23 05:24:00,208.6,208.625,208.535,208.55,413600000.0
2008-01-23 05:25:00,208.55,208.58,208.5,208.555,753400000.0
2008-01-23 05:26:00,208.555,208.555,208.455,208.48,257900000.0
2008-01-23 05:27:00,208.48,208.545,208.46,208.525,298200000.0
2008-01-23 05:28:00,208.53,208.555,208.495,208.505,270200000.0
2008-01-23 05:29:00,208.505,208.525,208.49,208.51,177800000.0
2008-01-23 05:30:00,208.51,208.575,208.51,208.57,165400000.0
2008-01-23 05:31:00,208.57,208.585,208.46,208.485,225800000.0
2008-01-23 05:32:00,208.485,208.535,208.46,208.52,188000000.0
2008-01-23 05:33:00,208.525,208.535,208.485,208.5,228200000.0
2008-01-23 05:34:00,208.5,208.525,208.48,208.51,470600000.0
2008-01-23 05:35:00,208.51,208.53,208.49,208.53,470800000.0
2008-01-23 05:36:00,208.53,208.53,208.475,208.52,273700000.0
2008-01-23 05:37:00,208.52,208.54,208.485,208.505,556500000.0
2008-01-23 05:38:00,208.51,208.53,208.47,208.49,672800000.0
2008-01-23 05:39:00,208.49,208.51,208.46,208.47,458800000.0
2008-01-23 05:40:00,208.47,208.5,208.46,208.46,632800000.0
2008-01-23 05:41:00,208.46,208.46,208.43,208.43,408700000.0
2008-01-23 05:42:00,208.43,208.43,208.37,208.43,192100000.0
2008-01-23 05:43:00,208.43,208.47,208.43,208.46,422100000.0
2008-01-23 05:44:00,208.46,208.47,208.42,208.46,343200000.0
2008-01-23 05:45:00,208.46,208.46,208.42,208.42,454400000.0
2008-01-23 05:46:00,208.42,208.48,208.42,208.47,568800000.0
2008-01-23 05:47:00,208.47,208.47,208.435,208.47,801000000.0
2008-01-23 05:48:00,208.48,208.49,208.46,208.48,747800000.0
2008-01-23 05:49:00,208.48,208.5,208.44,208.46,531000000.0
2008-01-23 05:50:00,208.46,208.475,208.42,208.435,478000000.0
2008-01-23 05:51:00,208.43,208.445,208.35,208.42,812100000.0
2008-01-23 05:52:00,208.43,208.43,208.39,208.41,1510800000.0
2008-01-23 05:53:00,208.41,208.46,208.4,208.455,616400000.0
2008-01-23 05:54:00,208.455,208.47,208.42,208.43,532000000.0
2008-01-23 05:55:00,208.43,208.44,208.43,208.44,439800000.0
2008-01-23 05:56:00,208.44,208.47,208.43,208.46,328200000.0
2008-01-23 05:57:00,208.46,208.47,208.38,208.395,719200000.0
2008-01-23 05:58:00,208.39,208.425,208.385,208.4,246200000.0
2008-01-23 05:59:00,208.4,208.415,208.385,208.395,281000000.0
2008-01-23 06:00:00,208.395,208.435,208.395,208.425,346500000.0
2008-01-23 06:01:00,208.425,208.44,208.29,208.31,267000000.0
2008-01-23 06:02:00,208.31,208.36,208.3,208.34,388900000.0
2008-01-23 06:03:00,208.34,208.38,208.305,208.31,420500000.0
2008-01-23 06:04:00,208.31,208.35,208.3,208.325,252400000.0
2008-01-23 06:05:00,208.325,208.325,208.2,208.225,510900000.0
2008-01-23 06:06:00,208.225,208.24,208.135,208.21,286800000.0
2008-01-23 06:07:00,208.21,208.27,208.175,208.175,416000000.0
2008-01-23 06:08:00,208.175,208.205,208.155,208.19,181800000.0
2008-01-23 06:09:00,208.18,208.2,208.04,208.07,396600000.0
2008-01-23 06:10:00,208.07,208.11,207.93,207.93,541900000.0
2008-01-23 06:11:00,207.93,208.0,207.88,207.97,601100000.0
2008-01-23 06:12:00,207.97,207.98,207.86,207.89,746800000.0
2008-01-23 06:13:00,207.89,207.96,207.89,207.94,395700000.0
2008-01-23 06:14:00,207.94,207.995,207.925,207.97,374300000.0
2008-01-23 06:15:00,207.97,208.01,207.97,207.99,520000000.0
2008-01-23 06:16:00,207.98,208.01,207.935,207.99,382700000.0
2008-01-23 06:17:00,207.99,208.08,207.97,208.08,396600000.0
2008-01-23 06:18:00,208.08,208.115,208.03,208.065,855400000.0
2008-01-23 06:19:00,208.065,208.085,208.02,208.085,361800000.0
2008-01-23 06:20:00,208.085,208.145,208.07,208.095,610500000.0
2008-01-23 06:21:00,208.095,208.16,208.075,208.14,784800000.0
2008-01-23 06:22:00,208.14,208.2,208.02,208.05,756600000.0
2008-01-23 06:23:00,208.05,208.14,208.05,208.13,1032700000.0
2008-01-23 06:24:00,208.13,208.16,208.105,208.12,659600000.0
2008-01-23 06:25:00,208.12,208.15,208.11,208.14,902500000.0
2008-01-23 06:26:00,208.14,208.16,208.12,208.16,543200000.0
2008-01-23 06:27:00,208.16,208.16,208.06,208.06,1411400000.0
2008-01-23 06:28:00,208.06,208.11,208.02,208.105,796900000.0
2008-01-23 06:29:00,208.105,208.115,208.035,208.115,1124800000.0
2008-01-23 06:30:00,208.115,208.13,208.065,208.065,427000000.0
2008-01-23 06:31:00,208.065,208.08,207.94,207.955,499600000.0
2008-01-23 06:32:00,207.965,207.965,207.825,207.84,478900000.0
2008-01-23 06:33:00,207.84,207.95,207.83,207.94,725300000.0
2008-01-23 06:34:00,207.94,207.96,207.825,207.88,558600000.0
2008-01-23 06:35:00,207.88,207.88,207.85,207.85,1218600000.0
2008-01-23 06:36:00,207.86,207.88,207.85,207.86,926000000.0
2008-01-23 06:37:00,207.86,207.86,207.67,207.7,672200000.0
2008-01-23 06:38:00,207.7,207.77,207.68,207.73,376600000.0
2008-01-23 06:39:00,207.73,207.78,207.565,207.59,703400000.0
2008-01-23 06:40:00,207.58,207.58,207.46,207.46,611500000.0
2008-01-23 06:41:00,207.46,207.56,207.45,207.5,660000000.0
2008-01-23 06:42:00,207.5,207.58,207.47,207.57,632800000.0
2008-01-23 06:43:00,207.57,207.61,207.565,207.61,545900000.0
2008-01-23 06:44:00,207.61,207.7,207.585,207.7,359200000.0
2008-01-23 06:45:00,207.7,207.78,207.69,207.72,568400000.0
2008-01-23 06:46:00,207.72,207.81,207.7,207.81,393200000.0
2008-01-23 06:47:00,207.79,207.955,207.79,207.955,732500000.0
2008-01-23 06:48:00,207.965,208.07,207.935,208.065,461100000.0
2008-01-23 06:49:00,208.07,208.09,208.05,208.05,684600000.0
2008-01-23 06:50:00,208.05,208.06,207.97,208.04,662400000.0
2008-01-23 06:51:00,208.04,208.04,207.99,208.025,697000000.0
2008-01-23 06:52:00,208.03,208.04,208.0,208.025,855100000.0
2008-01-23 06:53:00,208.025,208.03,208.0,208.0,795800000.0
2008-01-23 06:54:00,208.0,208.0,207.905,207.91,372200000.0
2008-01-23 06:55:00,207.91,207.93,207.88,207.9,479500000.0
2008-01-23 06:56:00,207.9,207.905,207.72,207.78,696100000.0
2008-01-23 06:57:00,207.78,207.8,207.7,207.74,975400000.0
2008-01-23 06:58:00,207.74,207.75,207.68,207.68,761200000.0
2008-01-23 06:59:00,207.68,207.76,207.68,207.76,449000000.0
2008-01-23 07:00:00,207.74,207.76,207.72,207.72,551800000.0
2008-01-23 07:01:00,207.72,207.74,207.655,207.74,493000000.0
2008-01-23 07:02:00,207.74,207.76,207.66,207.68,688000000.0
2008-01-23 07:03:00,207.68,207.76,207.655,207.745,584200000.0
2008-01-23 07:04:00,207.745,207.91,207.74,207.91,489700000.0
2008-01-23 07:05:00,207.91,207.91,207.82,207.845,623700000.0
2008-01-23 07:06:00,207.845,207.89,207.84,207.89,555500000.0
2008-01-23 07:07:00,207.89,207.925,207.87,207.925,599900000.0
2008-01-23 07:08:00,207.925,207.985,207.89,207.975,249600000.0
2008-01-23 07:09:00,207.975,208.04,207.955,208.04,320700000.0
2008-01-23 07:10:00,208.04,208.085,208.035,208.065,308200000.0
2008-01-23 07:11:00,208.065,208.08,208.03,208.05,430600000.0
2008-01-23 07:12:00,208.05,208.07,208.05,208.06,489200000.0
2008-01-23 07:13:00,208.05,208.155,208.05,208.125,346000000.0
2008-01-23 07:14:00,208.125,208.135,208.1,208.11,317700000.0
2008-01-23 07:15:00,208.11,208.13,208.035,208.035,604300000.0
2008-01-23 07:16:00,208.035,208.04,207.985,208.0,448400000.0
2008-01-23 07:17:00,208.0,208.01,207.985,207.985,475000000.0
2008-01-23 07:18:00,207.985,207.985,207.97,207.97,398200000.0
2008-01-23 07:19:00,207.97,207.975,207.95,207.975,336200000.0
2008-01-23 07:20:00,207.975,208.0,207.96,207.965,508600000.0
2008-01-23 07:21:00,207.965,208.01,207.925,207.955,241000000.0
2008-01-23 07:22:00,207.955,207.975,207.94,207.97,239200000.0
2008-01-23 07:23:00,207.97,207.99,207.965,207.97,199400000.0
2008-01-23 07:24:00,207.97,208.03,207.96,208.025,171200000.0
2008-01-23 07:25:00,208.025,208.06,208.005,208.05,203400000.0
2008-01-23 07:26:00,208.05,208.07,208.025,208.055,185200000.0
2008-01-23 07:27:00,208.055,208.075,208.05,208.065,189900000.0
2008-01-23 07:28:00,208.065,208.13,208.065,208.115,200000000.0
2008-01-23 07:29:00,208.115,208.175,208.115,208.175,414400000.0
2008-01-23 07:30:00,208.175,208.25,208.14,208.22,591100000.0
2008-01-23 07:31:00,208.22,208.265,208.215,208.225,282500000.0
2008-01-23 07:32:00,208.23,208.245,208.205,208.24,378300000.0
2008-01-23 07:33:00,208.24,208.29,208.24,208.27,467600000.0
2008-01-23 07:34:00,208.27,208.295,208.23,208.24,378200000.0
2008-01-23 07:35:00,208.24,208.26,208.19,208.23,745400000.0
2008-01-23 07:36:00,208.23,208.27,208.23,208.27,715400000.0
2008-01-23 07:37:00,208.27,208.28,208.215,208.23,816600000.0
2008-01-23 07:38:00,208.23,208.23,208.125,208.125,577600000.0
2008-01-23 07:39:00,208.125,208.155,208.09,208.09,330400000.0
2008-01-23 07:40:00,208.09,208.09,208.04,208.06,647200000.0
2008-01-23 07:41:00,208.06,208.06,208.04,208.04,725600000.0
2008-01-23 07:42:00,208.06,208.1,208.04,208.07,615200000.0
2008-01-23 07:43:00,208.07,208.105,208.035,208.035,467800000.0
2008-01-23 07:44:00,208.035,208.13,208.035,208.13,381500000.0
2008-01-23 07:45:00,208.13,208.15,208.07,208.105,775000000.0
2008-01-23 07:46:00,208.115,208.12,208.075,208.09,724899999.0
2008-01-23 07:47:00,208.08,208.15,208.08,208.14,1147600000.0
2008-01-23 07:48:00,208.14,208.15,208.06,208.08,956100000.0
2008-01-23 07:49:00,208.08,208.1,208.025,208.1,1630800000.0
2008-01-23 07:50:00,208.1,208.12,208.08,208.12,1175800000.0
2008-01-23 07:51:00,208.12,208.12,208.095,208.1,717100000.0
2008-01-23 07:52:00,208.1,208.19,208.1,208.12,454300000.0
2008-01-23 07:53:00,208.12,208.14,208.11,208.14,343900000.0
2008-01-23 07:54:00,208.14,208.16,208.135,208.16,683700000.0
2008-01-23 07:55:00,208.16,208.17,208.155,208.17,280400000.0
2008-01-23 07:56:00,208.17,208.17,208.125,208.13,803000000.0
2008-01-23 07:57:00,208.13,208.17,208.125,208.17,705000000.0
2008-01-23 07:58:00,208.17,208.17,208.095,208.1,651100000.0
2008-01-23 07:59:00,208.1,208.14,208.09,208.09,552000000.0
2008-01-23 08:00:00,208.09,208.29,208.09,208.25,667600000.0
2008-01-23 08:01:00,208.25,208.27,208.23,208.24,970500000.0
2008-01-23 08:02:00,208.24,208.26,208.18,208.26,359200000.0
2008-01-23 08:03:00,208.26,208.26,208.205,208.25,265000000.0
2008-01-23 08:04:00,208.25,208.25,208.215,208.215,702400000.0
2008-01-23 08:05:00,208.215,208.35,208.215,208.32,737700000.0
2008-01-23 08:06:00,208.32,208.32,208.21,208.25,777600000.0
2008-01-23 08:07:00,208.25,208.33,208.25,208.33,706400000.0
2008-01-23 08:08:00,208.29,208.36,208.29,208.35,927500000.0
2008-01-23 08:09:00,208.35,208.4,208.34,208.39,825600000.0
2008-01-23 08:10:00,208.39,208.45,208.385,208.45,487800000.0
2008-01-23 08:11:00,208.45,208.49,208.42,208.48,1128700000.0
2008-01-23 08:12:00,208.49,208.53,208.46,208.52,648900000.0
2008-01-23 08:13:00,208.525,208.57,208.51,208.56,690600000.0
2008-01-23 08:14:00,208.56,208.57,208.5,208.505,741400000.0
2008-01-23 08:15:00,208.505,208.515,208.485,208.485,214600000.0
2008-01-23 08:16:00,208.495,208.515,208.47,208.515,751500000.0
2008-01-23 08:17:00,208.515,208.515,208.48,208.485,642500000.0
2008-01-23 08:18:00,208.485,208.485,208.44,208.465,602000000.0
2008-01-23 08:19:00,208.465,208.48,208.455,208.455,756300000.0
2008-01-23 08:20:00,208.455,208.52,208.45,208.52,844200000.0
2008-01-23 08:21:00,208.52,208.54,208.505,208.52,525000000.0
2008-01-23 08:22:00,208.52,208.53,208.51,208.52,853000000.0
2008-01-23 08:23:00,208.52,208.52,208.46,208.465,630000000.0
2008-01-23 08:24:00,208.47,208.47,208.435,208.46,410900000.0
2008-01-23 08:25:00,208.46,208.56,208.46,208.54,150200000.0
2008-01-23 08:26:00,208.54,208.54,208.46,208.48,474600000.0
2008-01-23 08:27:00,208.47,208.48,208.43,208.45,514600000.0
2008-01-23 08:28:00,208.44,208.44,208.33,208.33,828800000.0
2008-01-23 08:29:00,208.33,208.33,208.25,208.29,667600000.0
2008-01-23 08:30:00,208.29,208.31,208.24,208.255,787100000.0
2008-01-23 08:31:00,208.26,208.26,208.07,208.09,738200000.0
2008-01-23 08:32:00,208.11,208.18,208.1,208.17,684100000.0
2008-01-23 08:33:00,208.17,208.19,208.09,208.13,809600000.0
2008-01-23 08:34:00,208.13,208.15,207.99,208.01,1017100000.0
2008-01-23 08:35:00,208.01,208.06,208.0,208.055,906200000.0
2008-01-23 08:36:00,208.055,208.14,208.05,208.14,843000000.0
2008-01-23 08:37:00,208.14,208.14,208.1,208.11,1285000000.0
2008-01-23 08:38:00,208.11,208.13,208.11,208.12,589400000.0
2008-01-23 08:39:00,208.12,208.17,208.12,208.165,721800000.0
2008-01-23 08:40:00,208.165,208.21,208.165,208.21,441600000.0
2008-01-23 08:41:00,208.2,208.255,208.195,208.25,687800000.0
2008-01-23 08:42:00,208.25,208.26,208.245,208.25,547600000.0
2008-01-23 08:43:00,208.25,208.25,208.12,208.12,811400000.0
2008-01-23 08:44:00,208.12,208.14,208.06,208.07,709300000.0
2008-01-23 08:45:00,208.09,208.09,208.03,208.03,1077900000.0
2008-01-23 08:46:00,208.03,208.13,207.95,208.06,1127600000.0
2008-01-23 08:47:00,208.06,208.13,208.04,208.125,1137700000.0
2008-01-23 08:48:00,208.125,208.17,208.115,208.14,544900000.0
2008-01-23 08:49:00,208.14,208.15,208.08,208.135,435500000.0
2008-01-23 08:50:00,208.135,208.155,208.11,208.155,989500000.0
2008-01-23 08:51:00,208.15,208.195,208.11,208.16,610200000.0
2008-01-23 08:52:00,208.16,208.21,208.15,208.2,723900000.0
2008-01-23 08:53:00,208.2,208.24,208.18,208.2,786900000.0
2008-01-23 08:54:00,208.19,208.24,208.17,208.17,924400000.0
2008-01-23 08:55:00,208.18,208.19,208.16,208.18,1033700000.0
2008-01-23 08:56:00,208.18,208.18,208.15,208.17,1212300000.0
2008-01-23 08:57:00,208.17,208.31,208.17,208.29,693400000.0
2008-01-23 08:58:00,208.29,208.31,208.28,208.29,621700000.0
2008-01-23 08:59:00,208.29,208.29,208.23,208.29,401800000.0
2008-01-23 09:00:00,208.29,208.3,208.195,208.23,441900000.0
2008-01-23 09:01:00,208.23,208.275,208.22,208.275,484700000.0
2008-01-23 09:02:00,208.275,208.35,208.275,208.35,541100000.0
2008-01-23 09:03:00,208.345,208.39,208.325,208.35,548800000.0
2008-01-23 09:04:00,208.37,208.375,208.12,208.15,602400000.0
2008-01-23 09:05:00,208.15,208.22,208.1,208.1,850800000.0
2008-01-23 09:06:00,208.1,208.18,208.1,208.12,550400000.0
2008-01-23 09:07:00,208.12,208.16,208.09,208.09,716500000.0
2008-01-23 09:08:00,208.09,208.16,208.06,208.115,487800000.0
2008-01-23 09:09:00,208.12,208.13,208.06,208.105,797500000.0
2008-01-23 09:10:00,208.105,208.16,208.105,208.14,306800000.0
2008-01-23 09:11:00,208.13,208.135,208.05,208.115,728900000.0
2008-01-23 09:12:00,208.115,208.115,208.03,208.035,304200000.0
2008-01-23 09:13:00,208.035,208.125,208.0,208.125,648300000.0
2008-01-23 09:14:00,208.125,208.185,208.1,208.105,410600000.0
2008-01-23 09:15:00,208.105,208.14,208.075,208.14,273600000.0
2008-01-23 09:16:00,208.135,208.185,208.135,208.175,438800000.0
2008-01-23 09:17:00,208.175,208.175,208.115,208.14,693400000.0
2008-01-23 09:18:00,208.14,208.165,208.105,208.12,421700000.0
2008-01-23 09:19:00,208.12,208.13,208.055,208.085,269700000.0
2008-01-23 09:20:00,208.085,208.095,208.06,208.075,209800000.0
2008-01-23 09:21:00,208.075,208.145,208.055,208.135,543300000.0
2008-01-23 09:22:00,208.135,208.215,208.125,208.16,410900000.0
2008-01-23 09:23:00,208.16,208.205,208.135,208.145,257800000.0
2008-01-23 09:24:00,208.145,208.155,208.095,208.135,540000000.0
2008-01-23 09:25:00,208.135,208.14,208.1,208.14,373400000.0
2008-01-23 09:26:00,208.14,208.175,208.035,208.055,386700000.0
2008-01-23 09:27:00,208.055,208.095,208.025,208.095,393600000.0
2008-01-23 09:28:00,208.09,208.14,208.06,208.095,220400000.0
2008-01-23 09:29:00,208.095,208.205,208.065,208.185,144200000.0
2008-01-23 09:30:00,208.165,208.22,208.135,208.19,271200000.0
2008-01-23 09:31:00,208.185,208.255,208.185,208.24,231100000.0
2008-01-23 09:32:00,208.24,208.245,208.165,208.24,258200000.0
2008-01-23 09:33:00,208.24,208.275,208.225,208.255,160400000.0
2008-01-23 09:34:00,208.255,208.265,208.195,208.21,288300000.0
2008-01-23 09:35:00,208.21,208.21,208.125,208.19,415800000.0
2008-01-23 09:36:00,208.185,208.22,208.17,208.205,208300000.0
2008-01-23 09:37:00,208.205,208.23,208.19,208.225,148600000.0
2008-01-23 09:38:00,208.215,208.295,208.195,208.27,501800000.0
2008-01-23 09:39:00,208.27,208.51,208.27,208.495,262900000.0
2008-01-23 09:40:00,208.495,208.535,208.425,208.525,299400000.0
2008-01-23 09:41:00,208.525,208.6,208.525,208.545,327000000.0
2008-01-23 09:42:00,208.545,208.605,208.54,208.575,179000000.0
2008-01-23 09:43:00,208.575,208.58,208.51,208.545,250400000.0
2008-01-23 09:44:00,208.555,208.61,208.51,208.565,267100000.0
2008-01-23 09:45:00,208.57,208.645,208.57,208.61,255200000.0
2008-01-23 09:46:00,208.61,208.68,208.585,208.655,147000000.0
2008-01-23 09:47:00,208.65,208.725,208.645,208.715,293100000.0
2008-01-23 09:48:00,208.715,208.795,208.675,208.785,177800000.0
2008-01-23 09:49:00,208.785,208.965,208.785,208.92,134000000.0
2008-01-23 09:50:00,208.92,208.925,208.765,208.765,215900000.0
2008-01-23 09:51:00,208.755,208.8,208.735,208.75,257000000.0
2008-01-23 09:52:00,208.755,208.815,208.725,208.815,420400000.0
2008-01-23 09:53:00,208.815,208.885,208.75,208.765,563200000.0
2008-01-23 09:54:00,208.77,208.795,208.73,208.745,351100000.0
2008-01-23 09:55:00,208.745,208.785,208.71,208.775,513100000.0
2008-01-23 09:56:00,208.775,208.785,208.695,208.755,416100000.0
2008-01-23 09:57:00,208.755,208.81,208.69,208.695,340200000.0
2008-01-23 09:58:00,208.695,208.755,208.675,208.74,376900000.0
2008-01-23 09:59:00,208.74,208.77,208.675,208.69,441200000.0
2008-01-23 10:00:00,208.69,208.705,208.625,208.685,482200000.0
2008-01-23 10:01:00,208.685,208.705,208.635,208.645,637000000.0
2008-01-23 10:02:00,208.645,208.645,208.565,208.595,683300000.0
2008-01-23 10:03:00,208.595,208.735,208.585,208.735,657200000.0
2008-01-23 10:04:00,208.735,208.845,208.71,208.81,642300000.0
2008-01-23 10:05:00,208.815,208.825,208.745,208.755,696800000.0
2008-01-23 10:06:00,208.755,208.765,208.655,208.695,484800000.0
2008-01-23 10:07:00,208.695,208.72,208.655,208.715,854300005.0
2008-01-23 10:08:00,208.715,208.715,208.625,208.63,349200000.0
2008-01-23 10:09:00,208.63,208.635,208.55,208.625,280500000.0
2008-01-23 10:10:00,208.625,208.625,208.56,208.6,373900000.0
2008-01-23 10:11:00,208.605,208.61,208.555,208.59,309200000.0
2008-01-23 10:12:00,208.59,208.66,208.56,208.655,287100000.0
2008-01-23 10:13:00,208.655,208.675,208.495,208.495,292000000.0
2008-01-23 10:14:00,208.495,208.53,208.385,208.385,445800000.0
2008-01-23 10:15:00,208.385,208.465,208.365,208.375,283100000.0
2008-01-23 10:16:00,208.38,208.415,208.315,208.355,480300000.0
2008-01-23 10:17:00,208.335,208.54,208.285,208.385,469900000.0
2008-01-23 10:18:00,208.375,208.38,208.245,208.315,229400000.0
2008-01-23 10:19:00,208.31,208.36,208.255,208.35,256400000.0
2008-01-23 10:20:00,208.345,208.62,208.325,208.585,267400000.0
2008-01-23 10:21:00,208.58,208.64,208.545,208.605,221000000.0
2008-01-23 10:22:00,208.605,208.695,208.605,208.685,358600000.0
2008-01-23 10:23:00,208.69,208.69,208.595,208.595,421500000.0
2008-01-23 10:24:00,208.59,208.625,208.47,208.535,462600000.0
2008-01-23 10:25:00,208.535,208.72,208.53,208.625,490100000.0
2008-01-23 10:26:00,208.625,208.645,208.555,208.555,786900000.0
2008-01-23 10:27:00,208.555,208.66,208.555,208.635,623200000.0
2008-01-23 10:28:00,208.635,208.675,208.615,208.625,629400000.0
2008-01-23 10:29:00,208.625,208.625,208.535,208.575,448100000.0
2008-01-23 10:30:00,208.57,208.585,208.435,208.475,277200000.0
2008-01-23 10:31:00,208.475,208.515,208.445,208.455,374400000.0
2008-01-23 10:32:00,208.455,208.485,208.425,208.425,375700000.0
2008-01-23 10:33:00,208.425,208.525,208.425,208.475,274700000.0
2008-01-23 10:34:00,208.47,208.55,208.465,208.525,198000000.0
2008-01-23 10:35:00,208.525,208.605,208.525,208.54,279900000.0
2008-01-23 10:36:00,208.54,208.565,208.435,208.475,358400000.0
2008-01-23 10:37:00,208.475,208.555,208.455,208.53,440200002.0
2008-01-23 10:38:00,208.535,208.535,208.455,208.505,506600000.0
2008-01-23 10:39:00,208.505,208.515,208.445,208.475,375600000.0
2008-01-23 10:40:00,208.485,208.545,208.48,208.535,246500000.0
2008-01-23 10:41:00,208.535,208.555,208.455,208.5,392200000.0
2008-01-23 10:42:00,208.495,208.525,208.415,208.455,608600000.0
2008-01-23 10:43:00,208.455,208.555,208.455,208.495,740800003.0
2008-01-23 10:44:00,208.495,208.565,208.465,208.555,785100000.0
2008-01-23 10:45:00,208.535,208.655,208.51,208.64,422700000.0
2008-01-23 10:46:00,208.64,208.72,208.61,208.72,275600000.0
2008-01-23 10:47:00,208.695,208.72,208.655,208.665,341500000.0
2008-01-23 10:48:00,208.665,208.685,208.515,208.52,246600000.0
2008-01-23 10:49:00,208.52,208.545,208.485,208.51,233800000.0
2008-01-23 10:50:00,208.51,208.51,208.45,208.495,437700000.0
2008-01-23 10:51:00,208.495,208.5,208.42,208.46,278100000.0
2008-01-23 10:52:00,208.46,208.585,208.435,208.575,501000001.0
2008-01-23 10:53:00,208.57,208.71,208.52,208.645,352900000.0
2008-01-23 10:54:00,208.645,208.72,208.58,208.615,577499996.0
2008-01-23 10:55:00,208.615,208.665,208.605,208.645,274600000.0
2008-01-23 10:56:00,208.64,208.675,208.6,208.63,655700000.0
2008-01-23 10:57:00,208.63,208.63,208.59,208.63,239300000.0
2008-01-23 10:58:00,208.63,208.675,208.585,208.625,275200000.0
2008-01-23 10:59:00,208.605,208.69,208.585,208.66,431800000.0
2008-01-23 11:00:00,208.66,208.7,208.63,208.63,384000000.0
2008-01-23 11:01:00,208.635,208.65,208.49,208.52,251600000.0
2008-01-23 11:02:00,208.52,208.57,208.475,208.515,372800000.0
2008-01-23 11:03:00,208.51,208.61,208.505,208.535,342400000.0
2008-01-23 11:04:00,208.525,208.59,208.515,208.565,320000000.0
2008-01-23 11:05:00,208.57,208.585,208.5,208.505,529100000.0
2008-01-23 11:06:00,208.505,208.525,208.46,208.5,502200000.0
2008-01-23 11:07:00,208.5,208.525,208.445,208.455,550200000.0
2008-01-23 11:08:00,208.455,208.465,208.32,208.335,455300000.0
2008-01-23 11:09:00,208.33,208.355,208.31,208.33,292100000.0
2008-01-23 11:10:00,208.33,208.365,208.29,208.29,404500000.0
2008-01-23 11:11:00,208.285,208.285,208.1,208.1,333900000.0
2008-01-23 11:12:00,208.1,208.155,208.0,208.035,281900000.0
2008-01-23 11:13:00,208.035,208.205,208.025,208.17,252400000.0
2008-01-23 11:14:00,208.17,208.205,208.125,208.13,299800000.0
2008-01-23 11:15:00,208.125,208.17,207.95,207.995,526200000.0
2008-01-23 11:16:00,207.995,208.065,207.995,208.035,630600000.0
2008-01-23 11:17:00,208.035,208.045,207.69,207.715,331800000.0
2008-01-23 11:18:00,207.735,207.805,207.715,207.785,447900000.0
2008-01-23 11:19:00,207.79,207.8,207.69,207.705,366100000.0
2008-01-23 11:20:00,207.705,207.75,207.675,207.74,332600000.0
2008-01-23 11:21:00,207.74,207.74,207.58,207.69,279900000.0
2008-01-23 11:22:00,207.68,207.745,207.67,207.74,251800000.0
2008-01-23 11:23:00,207.745,207.845,207.73,207.825,318300000.0
2008-01-23 11:24:00,207.82,207.855,207.655,207.705,401300000.0
2008-01-23 11:25:00,207.705,207.755,207.565,207.565,233800000.0
2008-01-23 11:26:00,207.565,207.565,207.345,207.355,452400000.0
2008-01-23 11:27:00,207.355,207.385,207.305,207.375,430600000.0
2008-01-23 11:28:00,207.375,207.415,207.35,207.35,309100000.0
2008-01-23 11:29:00,207.355,207.505,207.275,207.315,237700000.0
2008-01-23 11:30:00,207.6,207.885,207.6,207.885,624700000.0
2008-01-23 11:31:00,207.87,208.235,207.86,208.115,313200000.0
2008-01-23 11:32:00,208.095,208.095,207.955,207.955,612200000.0
2008-01-23 11:33:00,207.955,208.055,207.955,208.01,281800000.0
2008-01-23 11:34:00,208.01,208.09,207.965,207.97,441900000.0
2008-01-23 11:35:00,207.965,207.965,207.72,207.73,706000000.0
2008-01-23 11:36:00,207.73,207.73,207.495,207.63,305600000.0
2008-01-23 11:37:00,207.64,207.73,207.63,207.73,267400000.0
2008-01-23 11:38:00,207.74,207.8,207.68,207.795,325400000.0
2008-01-23 11:39:00,207.795,207.825,207.73,207.73,200000000.0
2008-01-23 11:40:00,207.73,207.77,207.7,207.77,192900000.0
2008-01-23 11:41:00,207.77,207.915,207.77,207.9,287600000.0
2008-01-23 11:42:00,207.9,208.025,207.86,208.005,697000000.0
2008-01-23 11:43:00,208.005,208.035,207.92,207.97,292300000.0
2008-01-23 11:44:00,207.975,208.06,207.97,208.06,301000000.0
2008-01-23 11:45:00,208.065,208.09,208.0,208.01,475900000.0
2008-01-23 11:46:00,208.01,208.015,207.935,207.98,310400000.0
2008-01-23 11:47:00,207.98,207.985,207.875,207.915,471000000.0
2008-01-23 11:48:00,207.915,207.925,207.87,207.885,456600000.0
2008-01-23 11:49:00,207.885,207.915,207.69,207.7,335900000.0
2008-01-23 11:50:00,207.7,207.795,207.7,207.735,314600000.0
2008-01-23 11:51:00,207.735,207.745,207.57,207.605,596200000.0
2008-01-23 11:52:00,207.615,207.68,207.61,207.675,200700000.0
2008-01-23 11:53:00,207.675,207.715,207.625,207.64,145700000.0
2008-01-23 11:54:00,207.645,207.645,207.595,207.61,283400000.0
2008-01-23 11:55:00,207.61,207.68,207.605,207.635,281600000.0
2008-01-23 11:56:00,207.635,207.755,207.63,207.715,153400000.0
2008-01-23 11:57:00,207.72,207.82,207.7,207.79,202700000.0
2008-01-23 11:58:00,207.81,207.825,207.73,207.795,234950000.0
2008-01-23 11:59:00,207.795,207.88,207.795,207.845,556500000.0
2008-01-23 12:00:00,207.835,207.915,207.83,207.865,646500000.0
2008-01-23 12:01:00,207.865,207.9,207.755,207.775,743600000.0
2008-01-23 12:02:00,207.775,207.82,207.705,207.815,222600000.0
2008-01-23 12:03:00,207.81,207.835,207.75,207.75,201000000.0
2008-01-23 12:04:00,207.75,207.785,207.705,207.75,397600000.0
2008-01-23 12:05:00,207.75,207.76,207.715,207.74,153900000.0
2008-01-23 12:06:00,207.74,207.815,207.725,207.785,326500000.0
2008-01-23 12:07:00,207.775,207.865,207.765,207.86,593600006.0
2008-01-23 12:08:00,207.86,207.86,207.715,207.725,595100004.0
2008-01-23 12:09:00,207.725,207.74,207.705,207.725,468800000.0
2008-01-23 12:10:00,207.725,207.735,207.695,207.71,159800000.0
2008-01-23 12:11:00,207.71,207.785,207.705,207.715,80700000.0
2008-01-23 12:12:00,207.715,207.745,207.695,207.735,509800000.0
2008-01-23 12:13:00,207.735,207.745,207.655,207.69,161200000.0
2008-01-23 12:14:00,207.68,207.695,207.655,207.67,100800000.0
2008-01-23 12:15:00,207.675,207.685,207.63,207.63,128300000.0
2008-01-23 12:16:00,207.635,207.69,207.625,207.685,281200000.0
2008-01-23 12:17:00,207.705,207.74,207.665,207.695,193200000.0
2008-01-23 12:18:00,207.695,207.775,207.69,207.765,364600000.0
2008-01-23 12:19:00,207.765,207.85,207.765,207.815,330300000.0
2008-01-23 12:20:00,207.815,207.88,207.795,207.84,417800000.0
2008-01-23 12:21:00,207.84,207.855,207.825,207.835,245700000.0
2008-01-23 12:22:00,207.825,207.84,207.765,207.765,199400000.0
2008-01-23 12:23:00,207.765,207.815,207.75,207.77,130500000.0
2008-01-23 12:24:00,207.77,207.77,207.69,207.705,173700000.0
2008-01-23 12:25:00,207.715,207.76,207.695,207.74,306400000.0
2008-01-23 12:26:00,207.74,207.74,207.395,207.395,149800000.0
2008-01-23 12:27:00,207.395,207.415,207.34,207.36,287300000.0
2008-01-23 12:28:00,207.365,207.465,207.345,207.385,341900000.0
2008-01-23 12:29:00,207.385,207.415,207.25,207.415,407200000.0
2008-01-23 12:30:00,207.415,207.43,207.345,207.425,503600000.0
2008-01-23 12:31:00,207.425,207.425,207.315,207.335,229800000.0
2008-01-23 12:32:00,207.335,207.355,207.285,207.345,387800000.0
2008-01-23 12:33:00,207.345,207.345,207.305,207.305,627600000.0
2008-01-23 12:34:00,207.305,207.34,207.305,207.305,387900000.0
2008-01-23 12:35:00,207.305,207.385,207.275,207.38,539600000.0
2008-01-23 12:36:00,207.375,207.435,207.36,207.425,403600000.0
2008-01-23 12:37:00,207.425,207.535,207.42,207.42,378000000.0
2008-01-23 12:38:00,207.42,207.47,207.38,207.43,664300000.0
2008-01-23 12:39:00,207.43,207.445,207.385,207.445,414800000.0
2008-01-23 12:40:00,207.44,207.445,207.365,207.37,305600000.0
2008-01-23 12:41:00,207.37,207.37,207.305,207.305,520700000.0
2008-01-23 12:42:00,207.305,207.325,207.285,207.305,986600000.0
2008-01-23 12:43:00,207.305,207.435,207.3,207.415,586000000.0
2008-01-23 12:44:00,207.425,207.435,207.38,207.4,525900000.0
2008-01-23 12:45:00,207.4,207.46,207.305,207.305,392000000.0
2008-01-23 12:46:00,207.305,207.36,207.305,207.36,342800000.0
2008-01-23 12:47:00,207.355,207.36,207.29,207.315,453000000.0
2008-01-23 12:48:00,207.315,207.345,207.305,207.305,160000000.0
2008-01-23 12:49:00,207.305,207.375,207.27,207.37,202200000.0
2008-01-23 12:50:00,207.37,207.395,207.305,207.31,229800000.0
2008-01-23 12:51:00,207.31,207.385,207.3,207.315,339400000.0
2008-01-23 12:52:00,207.305,207.335,207.245,207.335,695100000.0
2008-01-23 12:53:00,207.325,207.395,207.295,207.36,518400000.0
2008-01-23 12:54:00,207.36,207.39,207.315,207.36,313400000.0
2008-01-23 12:55:00,207.36,207.365,207.31,207.31,135400000.0
2008-01-23 12:56:00,207.31,207.355,207.275,207.335,218000000.0
2008-01-23 12:57:00,207.335,207.36,207.3,207.32,376700000.0
2008-01-23 12:58:00,207.32,207.32,207.165,207.195,194800000.0
2008-01-23 12:59:00,207.195,207.235,207.115,207.15,327300000.0
2008-01-23 13:00:00,207.15,207.225,207.105,207.205,292800000.0
2008-01-23 13:01:00,207.205,207.265,207.16,207.225,350400000.0
2008-01-23 13:02:00,207.225,207.225,207.095,207.125,680400000.0
2008-01-23 13:03:00,207.13,207.175,207.075,207.17,319300000.0
2008-01-23 13:04:00,207.17,207.19,206.9,206.915,355500000.0
2008-01-23 13:05:00,206.92,207.025,206.92,206.955,529200000.0
2008-01-23 13:06:00,206.955,206.985,206.91,206.94,359200000.0
2008-01-23 13:07:00,206.945,207.155,206.945,207.14,519800000.0
2008-01-23 13:08:00,207.14,207.15,206.995,207.0,289600000.0
2008-01-23 13:09:00,206.985,206.995,206.925,206.98,359000000.0
2008-01-23 13:10:00,206.98,207.0,206.945,206.97,434000000.0
2008-01-23 13:11:00,206.97,207.035,206.93,206.965,182600000.0
2008-01-23 13:12:00,206.965,207.095,206.925,207.09,330900000.0
2008-01-23 13:13:00,207.09,207.09,207.005,207.075,364400000.0
2008-01-23 13:14:00,207.095,207.145,207.07,207.07,244000000.0
2008-01-23 13:15:00,207.07,207.08,206.975,206.975,343900000.0
2008-01-23 13:16:00,206.975,206.975,206.845,206.85,355000000.0
2008-01-23 13:17:00,206.85,206.865,206.8,206.835,470600000.0
2008-01-23 13:18:00,206.835,206.875,206.77,206.805,502900000.0
2008-01-23 13:19:00,206.8,206.86,206.735,206.735,361400000.0
2008-01-23 13:20:00,206.725,206.84,206.655,206.72,436300000.0
2008-01-23 13:21:00,206.72,206.865,206.685,206.825,299500000.0
2008-01-23 13:22:00,206.815,206.895,206.815,206.885,926299999.0
2008-01-23 13:23:00,206.885,206.925,206.865,206.885,567000000.0
2008-01-23 13:24:00,206.875,206.905,206.825,206.885,226800000.0
2008-01-23 13:25:00,206.895,206.935,206.86,206.9,364600000.0
2008-01-23 13:26:00,206.895,206.915,206.875,206.895,513800000.0
2008-01-23 13:27:00,206.865,206.875,206.805,206.855,333000000.0
2008-01-23 13:28:00,206.855,206.89,206.765,206.775,375300000.0
2008-01-23 13:29:00,206.775,206.81,206.71,206.715,372600000.0
2008-01-23 13:30:00,206.71,206.735,206.645,206.675,355800000.0
2008-01-23 13:31:00,206.685,206.775,206.655,206.77,713800000.0
2008-01-23 13:32:00,206.77,206.81,206.715,206.795,236300000.0
2008-01-23 13:33:00,206.8,206.83,206.745,206.81,316200000.0
2008-01-23 13:34:00,206.81,206.83,206.735,206.83,199100000.0
2008-01-23 13:35:00,206.83,206.9,206.82,206.9,271600000.0
2008-01-23 13:36:00,206.9,206.93,206.815,206.835,271200000.0
2008-01-23 13:37:00,206.835,206.835,206.755,206.76,589100000.0
2008-01-23 13:38:00,206.755,206.785,206.705,206.705,791500002.0
2008-01-23 13:39:00,206.705,206.745,206.68,206.705,547500000.0
2008-01-23 13:40:00,206.705,206.735,206.685,206.725,477400000.0
2008-01-23 13:41:00,206.72,206.725,206.665,206.72,195500000.0
2008-01-23 13:42:00,206.72,206.73,206.68,206.685,276300000.0
2008-01-23 13:43:00,206.685,206.74,206.68,206.72,159700000.0
2008-01-23 13:44:00,206.72,206.75,206.6,206.605,279700000.0
2008-01-23 13:45:00,206.605,206.615,206.515,206.535,473100000.0
2008-01-23 13:46:00,206.535,206.57,206.52,206.525,373500000.0
2008-01-23 13:47:00,206.52,206.525,206.46,206.485,441400000.0
2008-01-23 13:48:00,206.48,206.495,206.43,206.475,206100000.0
2008-01-23 13:49:00,206.475,206.5,206.375,206.46,478600000.0
2008-01-23 13:50:00,206.46,206.48,206.395,206.42,261700000.0
2008-01-23 13:51:00,206.42,206.505,206.395,206.505,254600000.0
2008-01-23 13:52:00,206.505,206.555,206.475,206.52,144200000.0
2008-01-23 13:53:00,206.52,206.595,206.52,206.56,150400000.0
2008-01-23 13:54:00,206.57,206.645,206.56,206.605,179700000.0
2008-01-23 13:55:00,206.605,206.665,206.595,206.615,239600000.0
2008-01-23 13:56:00,206.605,206.715,206.605,206.625,170700000.0
2008-01-23 13:57:00,206.615,206.745,206.615,206.74,116400000.0
2008-01-23 13:58:00,206.74,206.8,206.715,206.715,144500000.0
2008-01-23 13:59:00,206.715,206.775,206.7,206.755,133000000.0
2008-01-23 14:00:00,206.755,206.79,206.71,206.715,392100000.0
2008-01-23 14:01:00,206.715,206.795,206.71,206.775,197400000.0
2008-01-23 14:02:00,206.775,206.78,206.63,206.71,276000000.0
2008-01-23 14:03:00,206.715,206.745,206.625,206.64,322400000.0
2008-01-23 14:04:00,206.64,206.805,206.635,206.78,348600000.0
2008-01-23 14:05:00,206.78,206.785,206.71,206.735,292000000.0
2008-01-23 14:06:00,206.73,206.77,206.665,206.765,442300000.0
2008-01-23 14:07:00,206.765,206.795,206.735,206.74,295600000.0
2008-01-23 14:08:00,206.735,206.765,206.685,206.75,292200000.0
2008-01-23 14:09:00,206.75,206.76,206.73,206.735,506900000.0
2008-01-23 14:10:00,206.735,206.765,206.685,206.72,529800000.0
2008-01-23 14:11:00,206.725,206.725,206.6,206.66,303700000.0
2008-01-23 14:12:00,206.665,206.665,206.615,206.66,315800000.0
2008-01-23 14:13:00,206.66,206.66,206.62,206.645,47500000.0
2008-01-23 14:14:00,206.645,206.645,206.59,206.62,139700000.0
2008-01-23 14:15:00,206.62,206.62,206.475,206.515,450500000.0
2008-01-23 14:16:00,206.515,206.555,206.495,206.495,342800000.0
2008-01-23 14:17:00,206.495,206.505,206.28,206.28,447900000.0
2008-01-23 14:18:00,206.28,206.365,206.215,206.365,394400000.0
2008-01-23 14:19:00,206.365,206.44,206.365,206.425,384100000.0
2008-01-23 14:20:00,206.425,206.505,206.405,206.475,624300000.0
2008-01-23 14:21:00,206.475,206.495,206.43,206.49,244500000.0
2008-01-23 14:22:00,206.49,206.535,206.465,206.47,200800000.0
2008-01-23 14:23:00,206.47,206.49,206.435,206.48,220400000.0
2008-01-23 14:24:00,206.48,206.535,206.48,206.535,229000000.0
2008-01-23 14:25:00,206.535,206.535,206.455,206.465,246600000.0
2008-01-23 14:26:00,206.465,206.515,206.435,206.515,309400000.0
2008-01-23 14:27:00,206.515,206.53,206.49,206.52,280600000.0
2008-01-23 14:28:00,206.55,206.57,206.53,206.57,185800000.0
2008-01-23 14:29:00,206.57,206.615,206.535,206.615,415500000.0
2008-01-23 14:30:00,206.615,206.69,206.585,206.685,193600000.0
2008-01-23 14:31:00,206.685,206.825,206.685,206.78,136500000.0
2008-01-23 14:32:00,206.765,206.825,206.735,206.745,299700000.0
2008-01-23 14:33:00,206.745,206.785,206.735,206.76,303200000.0
2008-01-23 14:34:00,206.755,206.84,206.755,206.775,410500000.0
2008-01-23 14:35:00,206.775,206.785,206.74,206.755,314700000.0
2008-01-23 14:36:00,206.755,206.78,206.735,206.75,238700000.0
2008-01-23 14:37:00,206.75,206.825,206.735,206.8,147400000.0
2008-01-23 14:38:00,206.79,206.79,206.725,206.735,249300000.0
2008-01-23 14:39:00,206.735,206.745,206.665,206.68,352300000.0
2008-01-23 14:40:00,206.68,206.705,206.665,206.695,332500000.0
2008-01-23 14:41:00,206.705,206.74,206.67,206.685,301500000.0
2008-01-23 14:42:00,206.685,206.715,206.66,206.695,261400000.0
2008-01-23 14:43:00,206.695,206.695,206.615,206.615,151700000.0
2008-01-23 14:44:00,206.615,206.635,206.6,206.62,144900000.0
2008-01-23 14:45:00,206.62,206.62,206.54,206.545,294200000.0
2008-01-23 14:46:00,206.545,206.56,206.48,206.485,487200000.0
2008-01-23 14:47:00,206.485,206.485,206.4,206.42,561000000.0
2008-01-23 14:48:00,206.425,206.43,206.255,206.275,500500000.0
2008-01-23 14:49:00,206.275,206.315,206.2,206.225,435200000.0
2008-01-23 14:50:00,206.225,206.265,206.125,206.125,373600000.0
2008-01-23 14:51:00,206.125,206.16,206.045,206.16,379700000.0
2008-01-23 14:52:00,206.16,206.21,206.135,206.175,315700000.0
2008-01-23 14:53:00,206.19,206.265,206.19,206.26,547900000.0
2008-01-23 14:54:00,206.26,206.39,206.235,206.355,372800000.0
2008-01-23 14:55:00,206.355,206.355,206.2,206.23,248900000.0
2008-01-23 14:56:00,206.23,206.295,206.225,206.245,246800000.0
2008-01-23 14:57:00,206.26,206.275,206.205,206.275,220600000.0
2008-01-23 14:58:00,206.275,206.28,206.175,206.185,204600000.0
2008-01-23 14:59:00,206.185,206.21,206.125,206.185,152100000.0
2008-01-23 15:00:00,206.185,206.205,206.13,206.2,140900000.0
2008-01-23 15:01:00,206.2,206.285,206.195,206.255,290400000.0
2008-01-23 15:02:00,206.255,206.265,206.175,206.175,465900000.0
2008-01-23 15:03:00,206.175,206.175,206.075,206.15,479600000.0
2008-01-23 15:04:00,206.155,206.155,205.905,205.91,253600000.0
2008-01-23 15:05:00,205.92,205.945,205.61,205.64,531500000.0
2008-01-23 15:06:00,205.645,205.655,205.455,205.505,576900000.0
2008-01-23 15:07:00,205.505,205.56,205.455,205.505,367700000.0
2008-01-23 15:08:00,205.51,205.605,205.51,205.59,365100000.0
2008-01-23 15:09:00,205.59,205.625,205.505,205.605,327100000.0
2008-01-23 15:10:00,205.61,205.61,205.395,205.395,477200000.0
2008-01-23 15:11:00,205.395,205.415,205.35,205.385,469700000.0
2008-01-23 15:12:00,205.385,205.385,205.255,205.27,410200000.0
2008-01-23 15:13:00,205.265,205.29,205.195,205.255,263400000.0
2008-01-23 15:14:00,205.255,205.415,205.23,205.395,170000000.0
2008-01-23 15:15:00,205.395,205.475,205.335,205.355,254700000.0
2008-01-23 15:16:00,205.355,205.37,205.275,205.295,287000000.0
2008-01-23 15:17:00,205.275,205.315,205.145,205.215,667700000.0
2008-01-23 15:18:00,205.215,205.26,205.205,205.24,382600000.0
2008-01-23 15:19:00,205.24,205.24,205.075,205.165,419500000.0
2008-01-23 15:20:00,205.15,205.15,204.79,204.795,323800000.0
2008-01-23 15:21:00,204.795,204.85,204.735,204.745,269900000.0
2008-01-23 15:22:00,204.745,204.82,204.69,204.8,212600000.0
2008-01-23 15:23:00,204.795,204.855,204.755,204.815,464600000.0
2008-01-23 15:24:00,204.825,205.13,204.79,205.095,249900000.0
2008-01-23 15:25:00,205.095,205.26,205.085,205.26,158700000.0
2008-01-23 15:26:00,205.265,205.31,205.125,205.24,278800000.0
2008-01-23 15:27:00,205.24,205.355,205.23,205.265,278000000.0
2008-01-23 15:28:00,205.265,205.275,205.145,205.155,684600000.0
2008-01-23 15:29:00,205.155,205.22,205.115,205.21,571400000.0
2008-01-23 15:30:00,205.21,205.3,205.21,205.245,244300000.0
2008-01-23 15:31:00,205.245,205.28,205.035,205.035,362300000.0
2008-01-23 15:32:00,205.03,205.07,204.94,204.96,374900000.0
2008-01-23 15:33:00,204.96,204.96,204.85,204.865,347000000.0
2008-01-23 15:34:00,204.865,204.905,204.635,204.83,274450000.0
2008-01-23 15:35:00,204.83,204.965,204.765,204.785,259200000.0
2008-01-23 15:36:00,204.785,205.015,204.785,204.985,363500000.0
2008-01-23 15:37:00,204.99,204.995,204.845,204.955,329900000.0
2008-01-23 15:38:00,204.955,205.145,204.93,205.145,279500000.0
2008-01-23 15:39:00,205.145,205.18,205.005,205.025,263500000.0
2008-01-23 15:40:00,205.025,205.125,205.015,205.095,199800000.0
2008-01-23 15:41:00,205.095,205.095,204.945,204.985,232300000.0
2008-01-23 15:42:00,204.995,205.1,204.995,204.995,241100000.0
2008-01-23 15:43:00,205.0,205.0,204.91,204.935,271500000.0
2008-01-23 15:44:00,204.945,204.975,204.87,204.975,146600000.0
2008-01-23 15:45:00,204.975,204.975,204.845,204.87,151400000.0
2008-01-23 15:46:00,204.835,205.075,204.835,204.985,407800000.0
2008-01-23 15:47:00,204.985,205.015,204.8,204.84,237600000.0
2008-01-23 15:48:00,204.84,204.855,204.79,204.845,216200000.0
2008-01-23 15:49:00,204.85,204.905,204.78,204.87,365500000.0
2008-01-23 15:50:00,204.87,204.97,204.84,204.865,366600000.0
2008-01-23 15:51:00,204.885,204.9,204.835,204.89,251500000.0
2008-01-23 15:52:00,204.89,204.985,204.84,204.98,201300000.0
2008-01-23 15:53:00,204.975,205.025,204.905,204.915,516600000.0
2008-01-23 15:54:00,204.915,204.925,204.88,204.905,107200000.0
2008-01-23 15:55:00,204.905,204.985,204.855,204.955,351200000.0
2008-01-23 15:56:00,204.955,204.975,204.865,204.88,231000000.0
2008-01-23 15:57:00,204.88,205.055,204.875,205.04,254800000.0
2008-01-23 15:58:00,205.045,205.055,204.925,204.975,405800000.0
2008-01-23 15:59:00,204.975,205.035,204.895,204.995,503000001.0
2008-01-23 16:00:00,204.975,205.095,204.965,205.025,818700002.0
2008-01-23 16:01:00,205.035,205.055,204.955,204.985,738400000.0
2008-01-23 16:02:00,204.975,205.055,204.975,205.025,649700000.0
2008-01-23 16:03:00,205.035,205.135,205.005,205.055,526300000.0
2008-01-23 16:04:00,205.055,205.205,205.015,205.195,436800000.0
2008-01-23 16:05:00,205.185,205.375,205.165,205.275,644100000.0
2008-01-23 16:06:00,205.265,205.365,205.235,205.305,457300000.0
2008-01-23 16:07:00,205.305,205.435,205.255,205.425,659200000.0
2008-01-23 16:08:00,205.425,205.575,205.415,205.545,740900000.0
2008-01-23 16:09:00,205.545,205.655,205.415,205.455,724600000.0
2008-01-23 16:10:00,205.455,205.515,205.395,205.475,793800003.0
2008-01-23 16:11:00,205.465,205.475,205.335,205.385,808100000.0
2008-01-23 16:12:00,205.375,205.375,205.225,205.225,487149999.0
2008-01-23 16:13:00,205.245,205.245,205.065,205.145,872599999.0
2008-01-23 16:14:00,205.135,205.135,204.955,204.965,488400000.0
2008-01-23 16:15:00,204.975,205.075,204.945,205.055,619800000.0
2008-01-23 16:16:00,205.055,205.085,204.985,205.035,742900005.0
2008-01-23 16:17:00,205.045,205.105,204.995,205.085,314900001.0
2008-01-23 16:18:00,205.095,205.195,205.075,205.195,809400000.0
2008-01-23 16:19:00,205.195,205.295,205.175,205.265,463000000.0
2008-01-23 16:20:00,205.265,205.345,205.145,205.285,1099900000.0
2008-01-23 16:21:00,205.285,205.335,205.235,205.285,944200000.0
2008-01-23 16:22:00,205.275,205.325,205.225,205.235,534000000.0
2008-01-23 16:23:00,205.265,205.285,205.205,205.275,399599999.0
2008-01-23 16:24:00,205.275,205.275,205.175,205.175,530700000.0
2008-01-23 16:25:00,205.175,205.195,205.055,205.095,679800000.0
2008-01-23 16:26:00,205.095,205.105,205.025,205.095,218200000.0
2008-01-23 16:27:00,205.095,205.095,205.065,205.095,196100000.0
2008-01-23 16:28:00,205.095,205.115,205.005,205.005,993599997.0
2008-01-23 16:29:00,205.015,205.095,205.005,205.045,1100600002.0
2008-01-23 16:30:00,205.065,205.105,204.925,204.995,938699996.0
2008-01-23 16:31:00,205.005,205.105,204.995,205.055,749500000.0
2008-01-23 16:32:00,205.045,205.165,205.045,205.095,974299997.0
2008-01-23 16:33:00,205.115,205.115,205.025,205.025,643000000.0
2008-01-23 16:34:00,205.025,205.135,204.995,205.085,1089600000.0
2008-01-23 16:35:00,205.105,205.135,205.015,205.015,768500000.0
2008-01-23 16:36:00,205.015,205.045,204.945,204.995,570600000.0
2008-01-23 16:37:00,204.995,205.105,204.935,205.085,771900003.0
2008-01-23 16:38:00,205.085,205.135,204.995,204.995,823199995.0
2008-01-23 16:39:00,205.005,205.105,204.985,205.025,1136799993.0
2008-01-23 16:40:00,205.025,205.045,204.995,205.005,861099999.0
2008-01-23 16:41:00,205.005,205.055,205.005,205.005,336200000.0
2008-01-23 16:42:00,205.09,205.165,205.025,205.165,216300000.0
2008-01-23 16:43:00,205.145,205.175,205.075,205.145,946000001.0
2008-01-23 16:44:00,205.145,205.185,205.005,205.055,654800000.0
2008-01-23 16:45:00,205.055,205.125,204.985,205.045,773100000.0
2008-01-23 16:46:00,205.045,205.185,205.025,205.175,674500000.0
2008-01-23 16:47:00,205.175,205.235,205.135,205.215,870800000.0
2008-01-23 16:48:00,205.215,205.305,205.205,205.285,670600000.0
2008-01-23 16:49:00,205.275,205.305,205.185,205.285,879900000.0
2008-01-23 16:50:00,205.285,205.305,205.205,205.275,766000000.0
2008-01-23 16:51:00,205.275,205.275,205.165,205.255,993500005.0
2008-01-23 16:52:00,205.255,205.335,205.205,205.315,673100000.0
2008-01-23 16:53:00,205.315,205.525,205.315,205.525,628800000.0
2008-01-23 16:54:00,205.505,205.585,205.505,205.535,965900000.0
2008-01-23 16:55:00,205.535,205.555,205.455,205.455,409300000.0
2008-01-23 16:56:00,205.46,205.585,205.435,205.57,439900000.0
2008-01-23 16:57:00,205.565,205.64,205.49,205.64,315400000.0
2008-01-23 16:58:00,205.64,205.725,205.61,205.71,434400000.0
2008-01-23 16:59:00,205.71,205.78,205.615,205.645,248500000.0
2008-01-23 17:00:00,205.64,205.875,205.62,205.855,227600000.0
2008-01-23 17:01:00,205.855,205.925,205.85,205.915,276200000.0
2008-01-23 17:02:00,205.915,205.915,205.8,205.825,190900000.0
2008-01-23 17:03:00,205.825,205.865,205.785,205.795,212800000.0
2008-01-23 17:04:00,205.81,205.815,205.7,205.735,308800000.0
2008-01-23 17:05:00,205.735,205.745,205.67,205.745,282900000.0
2008-01-23 17:06:00,205.745,205.86,205.7,205.86,256700000.0
2008-01-23 17:07:00,205.86,205.975,205.835,205.87,356600000.0
2008-01-23 17:08:00,205.88,205.94,205.725,205.755,246000000.0
2008-01-23 17:09:00,205.725,205.805,205.695,205.735,637600000.0
2008-01-23 17:10:00,205.735,205.905,205.725,205.775,746200001.0
2008-01-23 17:11:00,205.775,206.025,205.745,206.025,843000000.0
2008-01-23 17:12:00,206.025,206.135,205.935,206.005,828500000.0
2008-01-23 17:13:00,206.005,206.085,205.985,206.065,519400000.0
2008-01-23 17:14:00,206.065,206.115,206.035,206.065,714800000.0
2008-01-23 17:15:00,206.075,206.325,206.035,206.325,435200000.0
2008-01-23 17:16:00,206.315,206.455,206.285,206.415,692600000.0
2008-01-23 17:17:00,206.39,206.465,206.335,206.435,669600000.0
2008-01-23 17:18:00,206.42,206.465,206.325,206.375,1078299998.0
2008-01-23 17:19:00,206.385,206.535,206.355,206.505,824899999.0
2008-01-23 17:20:00,206.505,206.625,206.475,206.545,621499999.0
2008-01-23 17:21:00,206.555,206.575,206.34,206.375,902749998.0
2008-01-23 17:22:00,206.375,206.395,206.265,206.375,579510000.0
2008-01-23 17:23:00,206.375,206.435,206.365,206.425,683500000.0
2008-01-23 17:24:00,206.415,206.415,206.225,206.225,702400000.0
2008-01-23 17:25:00,206.23,206.255,206.125,206.175,556900000.0
2008-01-23 17:26:00,206.175,206.225,206.155,206.225,662300000.0
2008-01-23 17:27:00,206.235,206.305,206.175,206.285,400600000.0
2008-01-23 17:28:00,206.275,206.285,206.165,206.205,476200000.0
2008-01-23 17:29:00,206.195,206.205,206.015,206.045,412400000.0
2008-01-23 17:30:00,206.045,206.055,205.975,206.035,564000000.0
2008-01-23 17:31:00,206.035,206.075,205.985,206.065,572300000.0
2008-01-23 17:32:00,206.055,206.085,205.915,205.925,432300000.0
2008-01-23 17:33:00,205.925,205.995,205.865,205.905,597100000.0
2008-01-23 17:34:00,205.905,205.905,205.815,205.885,780300000.0
2008-01-23 17:35:00,205.885,206.015,205.815,206.015,521250000.0
2008-01-23 17:36:00,206.015,206.105,205.995,206.105,538900000.0
2008-01-23 17:37:00,206.105,206.105,205.895,205.975,906499998.0
2008-01-23 17:38:00,205.975,206.045,205.965,206.015,767000000.0
2008-01-23 17:39:00,206.015,206.155,205.945,206.135,326700000.0
2008-01-23 17:40:00,206.135,206.205,206.025,206.04,372200000.0
2008-01-23 17:41:00,206.04,206.085,205.945,205.975,429700000.0
2008-01-23 17:42:00,205.97,205.97,205.805,205.855,302300000.0
2008-01-23 17:43:00,205.87,206.005,205.865,205.995,542899999.0
2008-01-23 17:44:00,205.99,206.045,205.845,206.045,203900000.0
2008-01-23 17:45:00,206.045,206.13,206.0,206.065,220800000.0
2008-01-23 17:46:00,206.065,206.115,206.01,206.095,336900000.0
2008-01-23 17:47:00,206.1,206.145,205.945,206.02,648500000.0
2008-01-23 17:48:00,206.03,206.075,205.915,205.915,394000000.0
2008-01-23 17:49:00,205.925,206.09,205.925,206.075,257600000.0
2008-01-23 17:50:00,206.075,206.1,205.895,205.935,324600000.0
2008-01-23 17:51:00,205.935,206.08,205.915,206.06,234900000.0
2008-01-23 17:52:00,206.05,206.05,205.97,206.015,157400000.0
2008-01-23 17:53:00,206.015,206.045,205.94,206.045,274900000.0
2008-01-23 17:54:00,206.025,206.065,205.935,205.945,247400000.0
2008-01-23 17:55:00,205.945,206.06,205.935,206.04,199700000.0
2008-01-23 17:56:00,206.04,206.15,206.03,206.065,338900000.0
2008-01-23 17:57:00,206.055,206.12,206.005,206.025,187900000.0
2008-01-23 17:58:00,206.025,206.185,206.025,206.135,179800000.0
2008-01-23 17:59:00,206.13,206.19,206.065,206.085,252900000.0
2008-01-23 18:00:00,206.085,206.11,205.98,206.005,230100000.0
2008-01-23 18:01:00,205.995,206.04,205.945,205.995,158400000.0
2008-01-23 18:02:00,206.0,206.095,206.0,206.065,363400000.0
2008-01-23 18:03:00,206.065,206.095,206.015,206.075,496000000.0
2008-01-23 18:04:00,206.07,206.145,206.035,206.105,341600000.0
2008-01-23 18:05:00,206.115,206.245,206.115,206.195,389000000.0
2008-01-23 18:06:00,206.195,206.21,206.125,206.175,489400001.0
2008-01-23 18:07:00,206.175,206.185,206.075,206.085,331900000.0
2008-01-23 18:08:00,206.085,206.085,205.995,205.995,97000000.0
2008-01-23 18:09:00,205.985,206.015,205.865,205.895,116300000.0
2008-01-23 18:10:00,205.895,205.945,205.885,205.92,90000000.0
2008-01-23 18:11:00,205.915,206.055,205.91,206.015,343400000.0
2008-01-23 18:12:00,206.015,206.045,205.965,205.975,213600000.0
2008-01-23 18:13:00,205.965,206.025,205.94,206.02,293600000.0
2008-01-23 18:14:00,206.02,206.045,205.895,205.98,353700000.0
2008-01-23 18:15:00,205.985,205.985,205.905,205.945,209850000.0
2008-01-23 18:16:00,205.93,205.935,205.875,205.905,318950000.0
2008-01-23 18:17:00,205.905,205.98,205.9,205.905,230000000.0
2008-01-23 18:18:00,205.905,205.935,205.815,205.865,256900000.0
2008-01-23 18:19:00,205.865,205.95,205.865,205.94,260200000.0
2008-01-23 18:20:00,205.945,206.015,205.93,205.99,295300000.0
2008-01-23 18:21:00,205.995,206.06,205.95,206.005,210000000.0
2008-01-23 18:22:00,206.015,206.07,205.99,206.055,186700000.0
2008-01-23 18:23:00,206.055,206.105,205.95,206.1,272000000.0
2008-01-23 18:24:00,206.09,206.145,206.04,206.135,343300000.0
2008-01-23 18:25:00,206.115,206.275,206.115,206.245,265900000.0
2008-01-23 18:26:00,206.245,206.31,206.195,206.205,259600000.0
2008-01-23 18:27:00,206.205,206.225,206.155,206.205,247700000.0
2008-01-23 18:28:00,206.205,206.205,206.035,206.045,480700000.0
2008-01-23 18:29:00,206.055,206.055,205.985,206.01,438500000.0
2008-01-23 18:30:00,206.01,206.04,205.9,205.9,185500000.0
2008-01-23 18:31:00,205.89,205.925,205.795,205.815,168150000.0
2008-01-23 18:32:00,205.815,205.845,205.685,205.745,285800000.0
2008-01-23 18:33:00,205.745,205.745,205.605,205.64,264050000.0
2008-01-23 18:34:00,205.63,205.725,205.58,205.655,315549999.0
2008-01-23 18:35:00,205.645,205.685,205.635,205.645,809500000.0
2008-01-23 18:36:00,205.655,205.705,205.625,205.645,648600000.0
2008-01-23 18:37:00,205.635,205.695,205.635,205.675,973100000.0
2008-01-23 18:38:00,205.675,205.795,205.645,205.775,860600000.0
2008-01-23 18:39:00,205.775,205.805,205.765,205.795,580800000.0
2008-01-23 18:40:00,205.795,205.835,205.735,205.795,945300000.0
2008-01-23 18:41:00,205.785,205.835,205.755,205.815,1020200000.0
2008-01-23 18:42:00,205.825,205.855,205.755,205.825,774500000.0
2008-01-23 18:43:00,205.815,205.885,205.815,205.835,657999999.0
2008-01-23 18:44:00,205.835,205.835,205.765,205.765,625100000.0
2008-01-23 18:45:00,205.765,205.795,205.665,205.665,705800000.0
2008-01-23 18:46:00,205.665,205.685,205.595,205.605,759600000.0
2008-01-23 18:47:00,205.605,205.605,205.495,205.495,267250000.0
2008-01-23 18:48:00,205.495,205.545,205.445,205.505,676500000.0
2008-01-23 18:49:00,205.505,205.725,205.505,205.725,820300000.0
2008-01-23 18:50:00,205.725,205.745,205.625,205.625,736100000.0
2008-01-23 18:51:00,205.625,205.675,205.605,205.675,391600000.0
2008-01-23 18:52:00,205.675,205.805,205.675,205.74,1027800000.0
2008-01-23 18:53:00,205.745,205.835,205.74,205.815,1230799999.0
2008-01-23 18:54:00,205.815,205.815,205.725,205.725,819000000.0
2008-01-23 18:55:00,205.735,205.855,205.735,205.835,375800000.0
2008-01-23 18:56:00,205.835,205.885,205.805,205.865,725900001.0
2008-01-23 18:57:00,205.855,205.875,205.8,205.835,691800000.0
2008-01-23 18:58:00,205.835,205.835,205.695,205.815,995799995.0
2008-01-23 18:59:00,205.815,205.835,205.645,205.675,717800001.0
2008-01-23 19:00:00,205.675,205.735,205.605,205.615,978799994.0
2008-01-23 19:01:00,205.615,205.645,205.555,205.635,774200000.0
2008-01-23 19:02:00,205.635,205.725,205.595,205.725,918799997.0
2008-01-23 19:03:00,205.725,205.725,205.665,205.695,447500000.0
2008-01-23 19:04:00,205.695,205.745,205.655,205.705,525900000.0
2008-01-23 19:05:00,205.705,205.705,205.615,205.645,570200000.0
2008-01-23 19:06:00,205.645,205.655,205.585,205.655,520000000.0
2008-01-23 19:07:00,205.655,205.715,205.595,205.635,535200000.0
2008-01-23 19:08:00,205.635,205.725,205.635,205.645,753300000.0
2008-01-23 19:09:00,205.645,205.665,205.565,205.585,492299999.0
2008-01-23 19:10:00,205.605,205.635,205.595,205.635,491600000.0
2008-01-23 19:11:00,205.635,205.635,205.545,205.605,756100000.0
2008-01-23 19:12:00,205.605,205.605,205.535,205.585,453200000.0
2008-01-23 19:13:00,205.585,205.755,205.585,205.695,834300000.0
2008-01-23 19:14:00,205.695,205.725,205.64,205.675,486200000.0
2008-01-23 19:15:00,205.675,205.695,205.625,205.645,357300000.0
2008-01-23 19:16:00,205.645,205.645,205.46,205.46,397500000.0
2008-01-23 19:17:00,205.475,205.595,205.475,205.575,674000000.0
2008-01-23 19:18:00,205.565,205.745,205.565,205.695,684300003.0
2008-01-23 19:19:00,205.695,205.745,205.66,205.745,719900000.0
2008-01-23 19:20:00,205.725,205.765,205.71,205.765,447300000.0
2008-01-23 19:21:00,205.765,205.785,205.68,205.775,655499999.0
2008-01-23 19:22:00,205.775,205.825,205.76,205.815,654500000.0
2008-01-23 19:23:00,205.795,205.795,205.695,205.705,555300000.0
2008-01-23 19:24:00,205.705,205.745,205.705,205.735,376300000.0
2008-01-23 19:25:00,205.735,205.735,205.665,205.725,678400000.0
2008-01-23 19:26:00,205.725,205.735,205.685,205.725,646500000.0
2008-01-23 19:27:00,205.725,205.735,205.635,205.645,214499999.0
2008-01-23 19:28:00,205.645,205.675,205.635,205.675,510300000.0
2008-01-23 19:29:00,205.675,205.685,205.505,205.545,600600000.0
2008-01-23 19:30:00,205.545,205.685,205.525,205.655,634300000.0
2008-01-23 19:31:00,205.655,205.695,205.615,205.615,424800000.0
2008-01-23 19:32:00,205.615,205.635,205.585,205.595,493300000.0
2008-01-23 19:33:00,205.595,205.595,205.455,205.475,616600000.0
2008-01-23 19:34:00,205.475,205.505,205.355,205.375,534600000.0
2008-01-23 19:35:00,205.385,205.415,205.345,205.385,744600000.0
2008-01-23 19:36:00,205.385,205.385,205.325,205.345,414500000.0
2008-01-23 19:37:00,205.335,205.405,205.295,205.395,349600000.0
2008-01-23 19:38:00,205.395,205.405,205.185,205.19,726199999.0
2008-01-23 19:39:00,205.185,205.235,205.165,205.195,460500000.0
2008-01-23 19:40:00,205.195,205.225,205.135,205.205,485000000.0
2008-01-23 19:41:00,205.205,205.235,205.155,205.225,683600000.0
2008-01-23 19:42:00,205.215,205.225,205.145,205.15,644199998.0
2008-01-23 19:43:00,205.155,205.215,205.065,205.095,371700000.0
2008-01-23 19:44:00,205.095,205.125,204.985,205.035,613100000.0
2008-01-23 19:45:00,205.035,205.045,204.875,204.895,403800000.0
2008-01-23 19:46:00,204.895,204.895,204.815,204.885,406700000.0
2008-01-23 19:47:00,204.885,205.055,204.885,205.005,736700000.0
2008-01-23 19:48:00,205.005,205.015,204.945,204.95,721100000.0
2008-01-23 19:49:00,204.96,205.145,204.96,205.125,396700000.0
2008-01-23 19:50:00,205.145,205.225,205.065,205.175,527900000.0
2008-01-23 19:51:00,205.175,205.255,205.155,205.255,445100000.0
2008-01-23 19:52:00,205.255,205.355,205.255,205.31,632300000.0
2008-01-23 19:53:00,205.31,205.455,205.305,205.455,502600000.0
2008-01-23 19:54:00,205.455,205.505,205.435,205.465,503100000.0
2008-01-23 19:55:00,205.465,205.475,205.375,205.375,395300000.0
2008-01-23 19:56:00,205.375,205.375,205.305,205.315,476900000.0
2008-01-23 19:57:00,205.315,205.355,205.285,205.345,297300000.0
2008-01-23 19:58:00,205.335,205.345,205.265,205.285,225250000.0
2008-01-23 19:59:00,205.285,205.485,205.255,205.475,872350000.0
2008-01-23 20:00:00,205.465,205.515,205.435,205.455,479400000.0
2008-01-23 20:01:00,205.455,205.515,205.445,205.475,418900000.0
2008-01-23 20:02:00,205.475,205.535,205.43,205.505,579000000.0
2008-01-23 20:03:00,205.505,205.585,205.505,205.565,438600000.0
2008-01-23 20:04:00,205.565,205.575,205.455,205.455,460300000.0
2008-01-23 20:05:00,205.455,205.525,205.415,205.465,472300000.0
2008-01-23 20:06:00,205.465,205.575,205.425,205.465,753000000.0
2008-01-23 20:07:00,205.475,205.475,205.415,205.445,367200000.0
2008-01-23 20:08:00,205.445,205.495,205.445,205.475,322600000.0
2008-01-23 20:09:00,205.475,205.495,205.365,205.375,654100000.0
2008-01-23 20:10:00,205.375,205.405,205.315,205.315,548750000.0
2008-01-23 20:11:00,205.315,205.37,205.305,205.33,358200000.0
2008-01-23 20:12:00,205.33,205.33,205.225,205.235,477000000.0
2008-01-23 20:13:00,205.235,205.275,205.215,205.235,539800000.0
2008-01-23 20:14:00,205.245,205.345,205.215,205.345,407000000.0
2008-01-23 20:15:00,205.345,205.435,205.345,205.355,423100000.0
2008-01-23 20:16:00,205.355,205.455,205.355,205.435,388000000.0
2008-01-23 20:17:00,205.435,205.495,205.435,205.445,544900000.0
2008-01-23 20:18:00,205.445,205.445,205.355,205.395,604750000.0
2008-01-23 20:19:00,205.395,205.415,205.375,205.415,687400000.0
2008-01-23 20:20:00,205.415,205.545,205.395,205.545,841300000.0
2008-01-23 20:21:00,205.545,205.625,205.53,205.625,615599999.0
2008-01-23 20:22:00,205.615,205.635,205.555,205.565,633600001.0
2008-01-23 20:23:00,205.565,205.665,205.555,205.665,475400001.0
2008-01-23 20:24:00,205.665,205.715,205.585,205.615,306800000.0
2008-01-23 20:25:00,205.615,205.685,205.61,205.655,422400000.0
2008-01-23 20:26:00,205.655,205.665,205.615,205.615,168500000.0
2008-01-23 20:27:00,205.615,205.615,205.585,205.605,372400000.0
2008-01-23 20:28:00,205.605,205.675,205.6,205.635,688000000.0
2008-01-23 20:29:00,205.625,205.645,205.585,205.585,368500000.0
2008-01-23 20:30:00,205.585,205.585,205.4,205.425,725999999.0
2008-01-23 20:31:00,205.425,205.425,205.345,205.355,755600000.0
2008-01-23 20:32:00,205.345,205.535,205.345,205.525,885699997.0
2008-01-23 20:33:00,205.525,205.655,205.525,205.645,591600000.0
2008-01-23 20:34:00,205.645,205.7,205.635,205.7,439400000.0
2008-01-23 20:35:00,205.7,205.73,205.635,205.65,331100000.0
2008-01-23 20:36:00,205.65,205.71,205.635,205.71,268300000.0
2008-01-23 20:37:00,205.71,205.9,205.71,205.89,238600000.0
2008-01-23 20:38:00,205.87,205.88,205.78,205.795,383000000.0
2008-01-23 20:39:00,205.795,205.84,205.76,205.76,292300000.0
2008-01-23 20:40:00,205.76,205.76,205.68,205.715,467400000.0
2008-01-23 20:41:00,205.72,205.815,205.7,205.74,368600000.0
2008-01-23 20:42:00,205.74,205.75,205.675,205.68,441600000.0
2008-01-23 20:43:00,205.68,205.69,205.575,205.6,559400000.0
2008-01-23 20:44:00,205.6,205.72,205.6,205.715,326200000.0
2008-01-23 20:45:00,205.705,205.745,205.69,205.7,462600000.0
2008-01-23 20:46:00,205.69,205.77,205.655,205.77,524199999.0
2008-01-23 20:47:00,205.77,205.84,205.74,205.82,204100000.0
2008-01-23 20:48:00,205.82,205.86,205.78,205.85,119200000.0
2008-01-23 20:49:00,205.85,206.05,205.85,206.05,442400000.0
2008-01-23 20:50:00,206.05,206.13,205.96,206.0,363400000.0
2008-01-23 20:51:00,206.01,206.055,205.955,205.955,483600000.0
2008-01-23 20:52:00,205.955,206.0,205.945,205.965,417200000.0
2008-01-23 20:53:00,205.965,206.0,205.9,205.995,505100000.0
2008-01-23 20:54:00,205.995,206.02,205.86,205.86,116500000.0
2008-01-23 20:55:00,205.86,205.86,205.745,205.76,289100000.0
2008-01-23 20:56:00,205.76,205.82,205.74,205.8,242100000.0
2008-01-23 20:57:00,205.8,205.99,205.795,205.845,199200000.0
2008-01-23 20:58:00,205.845,205.915,205.845,205.845,343200000.0
2008-01-23 20:59:00,205.835,205.945,205.83,205.935,310400000.0
2008-01-23 21:00:00,205.94,205.94,205.845,205.87,351900000.0
2008-01-23 21:01:00,205.87,205.895,205.815,205.835,326900000.0
2008-01-23 21:02:00,205.835,205.835,205.79,205.8,112800000.0
2008-01-23 21:03:00,205.8,205.83,205.765,205.8,164300000.0
2008-01-23 21:04:00,205.8,205.84,205.77,205.84,238100000.0
2008-01-23 21:05:00,205.84,206.0,205.825,205.96,518299999.0
2008-01-23 21:06:00,205.96,206.05,205.94,206.03,208400000.0
2008-01-23 21:07:00,206.03,206.195,206.02,206.18,584100000.0
2008-01-23 21:08:00,206.165,206.165,206.095,206.095,273400000.0
2008-01-23 21:09:00,206.095,206.19,206.095,206.16,289000000.0
2008-01-23 21:10:00,206.17,206.25,206.13,206.175,441600000.0
2008-01-23 21:11:00,206.175,206.2,206.13,206.13,258400000.0
2008-01-23 21:12:00,206.13,206.17,206.115,206.14,365400000.0
2008-01-23 21:13:00,206.14,206.245,206.135,206.24,257100000.0
2008-01-23 21:14:00,206.25,206.28,206.215,206.225,332700000.0
2008-01-23 21:15:00,206.225,206.26,206.195,206.23,496600000.0
2008-01-23 21:16:00,206.23,206.275,206.2,206.21,538700000.0
2008-01-23 21:17:00,206.205,206.21,206.11,206.12,199400000.0
2008-01-23 21:18:00,206.12,206.205,206.12,206.12,370400000.0
2008-01-23 21:19:00,206.115,206.13,206.08,206.095,372400000.0
2008-01-23 21:20:00,206.095,206.11,206.055,206.11,179900000.0
2008-01-23 21:21:00,206.12,206.17,206.09,206.16,252500000.0
2008-01-23 21:22:00,206.165,206.33,206.165,206.33,223100000.0
2008-01-23 21:23:00,206.33,206.43,206.33,206.36,420500000.0
2008-01-23 21:24:00,206.36,206.38,206.31,206.35,235200000.0
2008-01-23 21:25:00,206.35,206.505,206.35,206.48,476300000.0
2008-01-23 21:26:00,206.48,206.69,206.48,206.68,355200000.0
2008-01-23 21:27:00,206.68,206.955,206.675,206.875,465100000.0
2008-01-23 21:28:00,206.875,207.005,206.84,206.965,311300000.0
2008-01-23 21:29:00,206.965,207.015,206.95,206.985,501300000.0
2008-01-23 21:30:00,206.985,207.005,206.84,206.88,424800000.0
2008-01-23 21:31:00,206.88,206.945,206.845,206.845,423200000.0
2008-01-23 21:32:00,206.845,206.845,206.745,206.755,588900000.0
2008-01-23 21:33:00,206.755,206.81,206.7,206.8,517300000.0
2008-01-23 21:34:00,206.78,206.85,206.78,206.835,467700000.0
2008-01-23 21:35:00,206.85,206.865,206.75,206.76,547000001.0
2008-01-23 21:36:00,206.755,206.775,206.72,206.73,680200000.0
2008-01-23 21:37:00,206.74,206.76,206.67,206.73,442000000.0
2008-01-23 21:38:00,206.73,206.76,206.67,206.72,297900000.0
2008-01-23 21:39:00,206.72,206.875,206.7,206.86,343800000.0
2008-01-23 21:40:00,206.86,206.895,206.8,206.81,616400000.0
2008-01-23 21:41:00,206.82,206.9,206.8,206.82,237800000.0
2008-01-23 21:42:00,206.82,206.82,206.65,206.675,449900000.0
2008-01-23 21:43:00,206.68,206.685,206.595,206.595,1000900000.0
2008-01-23 21:44:00,206.6,206.69,206.58,206.65,434800000.0
2008-01-23 21:45:00,206.65,206.73,206.58,206.72,164000000.0
2008-01-23 21:46:00,206.72,206.72,206.6,206.62,344300000.0
2008-01-23 21:47:00,206.62,206.62,206.45,206.45,555500000.0
2008-01-23 21:48:00,206.45,206.48,206.405,206.44,336200000.0
2008-01-23 21:49:00,206.44,206.47,206.4,206.405,413600000.0
2008-01-23 21:50:00,206.41,206.44,206.395,206.44,275300000.0
2008-01-23 21:51:00,206.44,206.47,206.385,206.465,148300000.0
2008-01-23 21:52:00,206.465,206.55,206.465,206.55,198800000.0
2008-01-23 21:53:00,206.55,206.55,206.405,206.42,205300000.0
2008-01-23 21:54:00,206.42,206.45,206.285,206.285,613100000.0
2008-01-23 21:55:00,206.28,206.33,206.255,206.33,466000000.0
2008-01-23 21:56:00,206.33,206.39,206.295,206.39,226700000.0
2008-01-23 21:57:00,206.39,206.46,206.36,206.46,205800000.0
2008-01-23 21:58:00,206.46,206.515,206.43,206.465,346200000.0
2008-01-23 21:59:00,206.465,206.465,206.4,206.44,325600000.0
2008-01-23 22:00:00,206.44,206.6,206.44,206.6,476500000.0
2008-01-23 22:01:00,206.6,206.625,206.54,206.61,356600000.0
2008-01-23 22:02:00,206.62,206.835,206.615,206.825,521900000.0
2008-01-23 22:03:00,206.805,207.035,206.805,207.005,594600000.0
2008-01-23 22:04:00,207.015,207.17,207.0,207.09,692000000.0
2008-01-23 22:05:00,207.09,207.14,206.98,207.015,620200000.0
2008-01-23 22:06:00,207.005,207.015,206.955,206.995,470600000.0
2008-01-23 22:07:00,206.995,207.11,206.995,207.1,498600000.0
2008-01-23 22:08:00,207.09,207.38,207.085,207.29,522200000.0
2008-01-23 22:09:00,207.29,207.56,207.265,207.53,452400000.0
2008-01-23 22:10:00,207.53,207.56,207.445,207.445,581000000.0
2008-01-23 22:11:00,207.445,207.52,207.405,207.425,429000000.0
2008-01-23 22:12:00,207.425,207.45,207.315,207.36,441300000.0
2008-01-23 22:13:00,207.37,207.55,207.36,207.51,429700000.0
2008-01-23 22:14:00,207.51,207.545,207.45,207.465,204000000.0
2008-01-23 22:15:00,207.465,207.5,207.355,207.355,564500000.0
2008-01-23 22:16:00,207.355,207.385,207.195,207.205,259200000.0
2008-01-23 22:17:00,207.205,207.225,207.125,207.185,578900000.0
2008-01-23 22:18:00,207.185,207.195,207.12,207.155,526200000.0
2008-01-23 22:19:00,207.155,207.205,207.125,207.18,455400000.0
2008-01-23 22:20:00,207.18,207.19,207.14,207.17,136000000.0
2008-01-23 22:21:00,207.17,207.315,207.17,207.29,185100000.0
2008-01-23 22:22:00,207.29,207.51,207.27,207.5,376200000.0
2008-01-23 22:23:00,207.5,207.69,207.5,207.6,642000000.0
2008-01-23 22:24:00,207.6,207.84,207.575,207.82,734800000.0
2008-01-23 22:25:00,207.82,207.89,207.75,207.775,569000000.0
2008-01-23 22:26:00,207.78,207.8,207.725,207.765,432500000.0
2008-01-23 22:27:00,207.765,207.86,207.71,207.745,741799999.0
2008-01-23 22:28:00,207.74,207.775,207.635,207.675,698000000.0
2008-01-23 22:29:00,207.675,207.79,207.625,207.72,658500000.0
2008-01-23 22:30:00,207.72,207.84,207.72,207.775,603000000.0
2008-01-23 22:31:00,207.755,207.815,207.675,207.79,427600000.0
2008-01-23 22:32:00,207.79,207.91,207.79,207.9,381600000.0
2008-01-23 22:33:00,207.9,208.02,207.9,208.02,477300000.0
2008-01-23 22:34:00,208.02,208.19,207.99,208.185,344900000.0
2008-01-23 22:35:00,208.185,208.425,208.155,208.39,602600000.0
2008-01-23 22:36:00,208.39,208.585,208.36,208.51,527200000.0
2008-01-23 22:37:00,208.515,208.52,208.305,208.38,597800000.0
2008-01-23 22:38:00,208.37,208.5,208.36,208.5,460700000.0
2008-01-23 22:39:00,208.5,208.52,208.4,208.4,353300000.0
2008-01-23 22:40:00,208.4,208.42,208.315,208.35,485900000.0
2008-01-23 22:41:00,208.35,208.35,208.215,208.215,850700000.0
2008-01-23 22:42:00,208.24,208.27,208.175,208.215,543500000.0
2008-01-23 22:43:00,208.21,208.39,208.21,208.35,410700000.0
2008-01-23 22:44:00,208.35,208.39,208.315,208.315,472500000.0
2008-01-23 22:45:00,208.315,208.355,208.265,208.31,428700000.0
2008-01-23 22:46:00,208.31,208.4,208.26,208.33,431800000.0
2008-01-23 22:47:00,208.33,208.39,208.315,208.355,438400000.0
2008-01-23 22:48:00,208.355,208.45,208.335,208.41,471800000.0
2008-01-23 22:49:00,208.41,208.56,208.395,208.55,610299998.0
2008-01-23 22:50:00,208.55,208.76,208.475,208.72,357800000.0
2008-01-23 22:51:00,208.72,208.73,208.625,208.68,306000000.0
2008-01-23 22:52:00,208.68,208.68,208.6,208.635,147600000.0
2008-01-23 22:53:00,208.635,208.73,208.635,208.655,625500000.0
2008-01-23 22:54:00,208.655,208.73,208.645,208.675,401800000.0
2008-01-23 22:55:00,208.675,208.72,208.635,208.665,562000000.0
2008-01-23 22:56:00,208.68,208.75,208.615,208.635,481700000.0
2008-01-23 22:57:00,208.635,208.65,208.58,208.62,405800000.0
2008-01-23 22:58:00,208.615,208.645,208.605,208.63,203000000.0
2008-01-23 22:59:00,208.63,208.63,208.545,208.57,274700000.0
2008-01-23 23:00:00,208.56,208.65,208.54,208.555,389100000.0
2008-01-23 23:01:00,208.555,208.57,208.525,208.55,342200000.0
2008-01-23 23:02:00,208.55,208.615,208.535,208.615,335300000.0
2008-01-23 23:03:00,208.615,208.64,208.55,208.64,229300000.0
2008-01-23 23:04:00,208.64,208.64,208.58,208.62,252700000.0
2008-01-23 23:05:00,208.615,208.615,208.56,208.585,157900000.0
2008-01-23 23:06:00,208.585,208.585,208.505,208.525,149900000.0
2008-01-23 23:07:00,208.525,208.56,208.515,208.535,191000000.0
2008-01-23 23:08:00,208.55,208.57,208.53,208.55,222100000.0
2008-01-23 23:09:00,208.55,208.56,208.525,208.56,269400000.0
2008-01-23 23:10:00,208.555,208.615,208.54,208.615,306400000.0
2008-01-23 23:11:00,208.615,208.7,208.605,208.685,301600000.0
2008-01-23 23:12:00,208.685,208.73,208.67,208.715,227600000.0
2008-01-23 23:13:00,208.73,208.74,208.69,208.7,196900000.0
2008-01-23 23:14:00,208.7,208.74,208.68,208.68,307600000.0
2008-01-23 23:15:00,208.68,208.68,208.655,208.68,233000000.0
2008-01-23 23:16:00,208.68,208.73,208.68,208.72,114000000.0
2008-01-23 23:17:00,208.72,208.72,208.67,208.675,141200000.0
2008-01-23 23:18:00,208.68,208.68,208.625,208.645,251200000.0
2008-01-23 23:19:00,208.645,208.67,208.625,208.67,118600000.0
2008-01-23 23:20:00,208.67,208.69,208.66,208.66,161000000.0
2008-01-23 23:21:00,208.66,208.73,208.66,208.67,332800000.0
2008-01-23 23:22:00,208.67,208.69,208.665,208.68,315000000.0
2008-01-23 23:23:00,208.68,208.725,208.655,208.7,307100000.0
2008-01-23 23:24:00,208.695,208.75,208.695,208.73,170200000.0
2008-01-23 23:25:00,208.73,208.75,208.73,208.75,123200000.0
2008-01-23 23:26:00,208.75,208.79,208.745,208.785,317700000.0
2008-01-23 23:27:00,208.785,208.89,208.78,208.85,374400000.0
2008-01-23 23:28:00,208.87,208.91,208.84,208.87,424600000.0
2008-01-23 23:29:00,208.86,208.87,208.795,208.835,381500000.0
2008-01-23 23:30:00,208.835,208.84,208.79,208.83,172100000.0
2008-01-23 23:31:00,208.83,208.91,208.83,208.87,167700000.0
2008-01-23 23:32:00,208.895,208.94,208.885,208.93,279900000.0
2008-01-23 23:33:00,208.93,208.945,208.9,208.92,357000000.0
2008-01-23 23:34:00,208.925,208.925,208.88,208.89,203100000.0
2008-01-23 23:35:00,208.89,208.94,208.88,208.92,186400000.0
2008-01-23 23:36:00,208.92,208.94,208.88,208.93,281600000.0
2008-01-23 23:37:00,208.93,208.93,208.855,208.89,271000000.0
2008-01-23 23:38:00,208.89,208.96,208.885,208.885,185800000.0
2008-01-23 23:39:00,208.88,208.98,208.88,208.96,168000000.0
2008-01-23 23:40:00,208.96,209.04,208.96,209.005,296600000.0
2008-01-23 23:41:00,209.005,209.05,208.995,209.03,475500000.0
2008-01-23 23:42:00,209.03,209.04,208.96,208.965,261400000.0
2008-01-23 23:43:00,208.96,208.995,208.895,208.9,304000000.0
2008-01-23 23:44:00,208.9,208.985,208.855,208.885,242200000.0
2008-01-23 23:45:00,208.885,208.92,208.875,208.92,257000000.0
2008-01-23 23:46:00,208.915,208.93,208.895,208.9,291500000.0
2008-01-23 23:47:00,208.9,208.99,208.885,208.94,368800000.0
2008-01-23 23:48:00,208.94,209.015,208.91,208.94,167200000.0
2008-01-23 23:49:00,208.94,208.94,208.895,208.9,239600000.0
2008-01-23 23:50:00,208.9,208.92,208.9,208.91,124800000.0
2008-01-23 23:51:00,208.91,208.95,208.845,208.85,258200000.0
2008-01-23 23:52:00,208.86,208.86,208.765,208.78,370899999.0
2008-01-23 23:53:00,208.78,208.8,208.74,208.74,144000000.0
2008-01-23 23:54:00,208.745,208.77,208.685,208.695,192600000.0
2008-01-23 23:55:00,208.695,208.75,208.67,208.71,373600000.0
2008-01-23 23:56:00,208.71,208.73,208.69,208.71,179000000.0
2008-01-23 23:57:00,208.71,208.73,208.615,208.615,161000000.0
2008-01-23 23:58:00,208.63,208.655,208.61,208.625,119400000.0
2008-01-23 23:59:00,208.62,208.635,208.605,208.605,369200000.0
2008-01-24 00:00:00,208.61,208.61,208.47,208.53,317300000.0
2008-01-24 00:01:00,208.53,208.55,208.45,208.55,432000000.0
2008-01-24 00:02:00,208.51,208.53,208.42,208.44,296000000.0
2008-01-24 00:03:00,208.44,208.485,208.42,208.44,182500000.0
2008-01-24 00:04:00,208.465,208.475,208.44,208.475,79700000.0
2008-01-24 00:05:00,208.475,208.475,208.43,208.475,194900000.0
2008-01-24 00:06:00,208.475,208.475,208.34,208.36,334900000.0
2008-01-24 00:07:00,208.36,208.455,208.32,208.385,363000000.0
2008-01-24 00:08:00,208.385,208.395,208.335,208.335,665500000.0
2008-01-24 00:09:00,208.335,208.345,208.205,208.275,385600000.0
2008-01-24 00:10:00,208.275,208.355,208.27,208.325,389300000.0
2008-01-24 00:11:00,208.325,208.355,208.22,208.22,337400000.0
2008-01-24 00:12:00,208.235,208.26,208.205,208.24,200900000.0
2008-01-24 00:13:00,208.24,208.34,208.24,208.34,53600000.0
2008-01-24 00:14:00,208.34,208.34,208.285,208.32,56000000.0
2008-01-24 00:15:00,208.32,208.32,208.21,208.24,114300000.0
2008-01-24 00:16:00,208.24,208.26,208.235,208.24,74800000.0
2008-01-24 00:17:00,208.24,208.32,208.225,208.315,107600000.0
2008-01-24 00:18:00,208.315,208.34,208.26,208.26,143800000.0
2008-01-24 00:19:00,208.275,208.32,208.27,208.32,105600000.0
2008-01-24 00:20:00,208.32,208.35,208.275,208.28,75200000.0
2008-01-24 00:21:00,208.275,208.33,208.27,208.27,162400000.0
2008-01-24 00:22:00,208.27,208.27,208.23,208.25,140400000.0
2008-01-24 00:23:00,208.25,208.26,208.23,208.245,234100000.0
2008-01-24 00:24:00,208.245,208.255,208.205,208.205,116000000.0
2008-01-24 00:25:00,208.205,208.235,208.205,208.225,88400000.0
2008-01-24 00:26:00,208.225,208.235,208.21,208.21,255699998.0
2008-01-24 00:27:00,208.215,208.235,208.195,208.22,90000000.0
2008-01-24 00:28:00,208.22,208.255,208.205,208.215,151800000.0
2008-01-24 00:29:00,208.215,208.255,208.21,208.225,220400000.0
2008-01-24 00:30:00,208.225,208.255,208.22,208.225,109300000.0
2008-01-24 00:31:00,208.23,208.245,208.205,208.205,39300000.0
2008-01-24 00:32:00,208.21,208.225,208.2,208.205,52200000.0
2008-01-24 00:33:00,208.205,208.245,208.205,208.225,48500000.0
2008-01-24 00:34:00,208.225,208.23,208.2,208.21,26600000.0
2008-01-24 00:35:00,208.21,208.235,208.2,208.215,41300000.0
2008-01-24 00:36:00,208.225,208.235,208.225,208.235,34400000.0
2008-01-24 00:37:00,208.235,208.24,208.235,208.24,35500000.0
2008-01-24 00:38:00,208.24,208.265,208.21,208.255,113500000.0
2008-01-24 00:39:00,208.235,208.295,208.235,208.275,227900000.0
2008-01-24 00:40:00,208.265,208.335,208.26,208.335,250200000.0
2008-01-24 00:41:00,208.335,208.355,208.285,208.285,105900000.0
2008-01-24 00:42:00,208.295,208.335,208.285,208.315,171300000.0
2008-01-24 00:43:00,208.325,208.375,208.305,208.365,228000000.0
2008-01-24 00:44:00,208.375,208.375,208.315,208.355,220700000.0
2008-01-24 00:45:00,208.345,208.39,208.345,208.39,89400000.0
2008-01-24 00:46:00,208.39,208.415,208.38,208.405,65200000.0
2008-01-24 00:47:00,208.41,208.425,208.325,208.345,140300000.0
2008-01-24 00:48:00,208.345,208.375,208.345,208.35,68100000.0
2008-01-24 00:49:00,208.35,208.435,208.345,208.365,227200000.0
2008-01-24 00:50:00,208.365,208.475,208.365,208.425,188600000.0
2008-01-24 00:51:00,208.425,208.47,208.425,208.455,118700000.0
2008-01-24 00:52:00,208.465,208.465,208.35,208.405,180600000.0
2008-01-24 00:53:00,208.39,208.405,208.36,208.365,49500000.0
2008-01-24 00:54:00,208.355,208.415,208.355,208.395,98400000.0
2008-01-24 00:55:00,208.395,208.465,208.395,208.455,121300000.0
2008-01-24 00:56:00,208.455,208.535,208.435,208.535,232300000.0
2008-01-24 00:57:00,208.535,208.555,208.525,208.535,125700000.0
2008-01-24 00:58:00,208.525,208.525,208.51,208.515,80600000.0
2008-01-24 00:59:00,208.515,208.515,208.505,208.505,67900000.0
2008-01-24 01:00:00,208.505,208.515,208.485,208.485,142800000.0
2008-01-24 01:01:00,208.485,208.505,208.455,208.505,136800000.0
2008-01-24 01:02:00,208.505,208.51,208.49,208.49,89600000.0
2008-01-24 01:03:00,208.49,208.515,208.485,208.515,68800000.0
2008-01-24 01:04:00,208.515,208.585,208.51,208.585,181700000.0
2008-01-24 01:05:00,208.585,208.66,208.555,208.66,109000000.0
2008-01-24 01:06:00,208.66,208.725,208.575,208.7,172000000.0
2008-01-24 01:07:00,208.7,208.935,208.7,208.845,231900000.0
2008-01-24 01:08:00,208.84,208.845,208.785,208.845,169500000.0
2008-01-24 01:09:00,208.845,208.94,208.825,208.94,206600000.0
2008-01-24 01:10:00,208.94,209.1,208.94,209.045,142100000.0
2008-01-24 01:11:00,209.045,209.19,209.045,209.05,218500000.0
2008-01-24 01:12:00,209.05,209.155,209.02,209.095,267000000.0
2008-01-24 01:13:00,209.095,209.135,209.005,209.085,283200000.0
2008-01-24 01:14:00,209.085,209.12,208.97,209.01,351500000.0
2008-01-24 01:15:00,209.01,209.03,208.98,208.98,134600000.0
2008-01-24 01:16:00,208.98,209.04,208.96,209.035,273400000.0
2008-01-24 01:17:00,209.04,209.11,209.035,209.095,297400000.0
2008-01-24 01:18:00,209.095,209.105,209.035,209.06,194000000.0
2008-01-24 01:19:00,209.06,209.12,209.0,209.02,293500000.0
2008-01-24 01:20:00,209.025,209.065,209.025,209.04,180200000.0
2008-01-24 01:21:00,209.04,209.14,209.03,209.14,273500000.0
2008-01-24 01:22:00,209.135,209.18,209.075,209.14,433900000.0
2008-01-24 01:23:00,209.135,209.18,209.09,209.09,165200000.0
2008-01-24 01:24:00,209.09,209.11,209.04,209.04,124100000.0
2008-01-24 01:25:00,209.04,209.04,208.88,208.92,219700000.0
2008-01-24 01:26:00,208.915,208.935,208.785,208.81,221800000.0
2008-01-24 01:27:00,208.805,208.865,208.805,208.835,249100000.0
2008-01-24 01:28:00,208.82,208.915,208.815,208.91,171400000.0
2008-01-24 01:29:00,208.91,208.92,208.89,208.9,61500000.0
2008-01-24 01:30:00,208.9,208.92,208.87,208.89,138400000.0
2008-01-24 01:31:00,208.89,208.96,208.84,208.905,302900000.0
2008-01-24 01:32:00,208.905,208.985,208.905,208.985,357500000.0
2008-01-24 01:33:00,208.98,208.995,208.945,208.955,198100000.0
2008-01-24 01:34:00,208.955,209.0,208.915,208.92,201400000.0
2008-01-24 01:35:00,208.92,208.92,208.87,208.895,320000000.0
2008-01-24 01:36:00,208.895,208.96,208.895,208.945,164100000.0
2008-01-24 01:37:00,208.945,208.97,208.93,208.95,147200000.0
2008-01-24 01:38:00,208.945,208.96,208.91,208.92,243400000.0
2008-01-24 01:39:00,208.915,208.92,208.86,208.88,132800000.0
2008-01-24 01:40:00,208.88,208.91,208.88,208.91,157000000.0
2008-01-24 01:41:00,208.91,208.91,208.88,208.88,201700000.0
2008-01-24 01:42:00,208.88,208.88,208.82,208.84,203500000.0
2008-01-24 01:43:00,208.84,208.84,208.8,208.82,159000000.0
2008-01-24 01:44:00,208.82,208.85,208.815,208.84,109100000.0
2008-01-24 01:45:00,208.84,208.865,208.825,208.85,152700000.0
2008-01-24 01:46:00,208.85,208.865,208.78,208.78,91300000.0
2008-01-24 01:47:00,208.78,208.81,208.7,208.72,207400000.0
2008-01-24 01:48:00,208.72,208.75,208.71,208.73,157300000.0
2008-01-24 01:49:00,208.73,208.73,208.655,208.66,176700000.0
2008-01-24 01:50:00,208.66,208.66,208.625,208.625,42500000.0
2008-01-24 01:51:00,208.625,208.625,208.555,208.565,252100000.0
2008-01-24 01:52:00,208.57,208.57,208.455,208.47,234900000.0
2008-01-24 01:53:00,208.47,208.475,208.375,208.42,255400000.0
2008-01-24 01:54:00,208.42,208.43,208.38,208.43,192600000.0
2008-01-24 01:55:00,208.435,208.46,208.39,208.46,169100000.0
2008-01-24 01:56:00,208.46,208.52,208.455,208.505,270500000.0
2008-01-24 01:57:00,208.5,208.62,208.495,208.61,272900000.0
2008-01-24 01:58:00,208.61,208.745,208.61,208.725,300600000.0
2008-01-24 01:59:00,208.715,208.88,208.705,208.875,315700000.0
2008-01-24 02:00:00,208.875,208.9,208.775,208.875,367700000.0
2008-01-24 02:01:00,208.875,209.03,208.875,209.005,360200000.0
2008-01-24 02:02:00,209.005,209.005,208.94,208.94,284500000.0
2008-01-24 02:03:00,208.94,208.94,208.825,208.845,235500000.0
2008-01-24 02:04:00,208.845,208.845,208.675,208.685,261300000.0
2008-01-24 02:05:00,208.72,208.72,208.635,208.68,305000000.0
2008-01-24 02:06:00,208.68,208.765,208.68,208.74,305900000.0
2008-01-24 02:07:00,208.74,208.8,208.73,208.745,398400000.0
2008-01-24 02:08:00,208.745,208.855,208.725,208.845,397500000.0
2008-01-24 02:09:00,208.85,209.015,208.85,208.955,353300000.0
2008-01-24 02:10:00,208.94,208.95,208.88,208.905,396800000.0
2008-01-24 02:11:00,208.88,208.98,208.875,208.915,304900000.0
2008-01-24 02:12:00,208.915,208.96,208.87,208.915,325500000.0
2008-01-24 02:13:00,208.915,208.945,208.89,208.945,82100000.0
2008-01-24 02:14:00,208.945,208.975,208.925,208.975,195800000.0
2008-01-24 02:15:00,208.975,208.995,208.95,208.98,84000000.0
2008-01-24 02:16:00,208.98,208.995,208.915,208.915,148100000.0
2008-01-24 02:17:00,208.915,208.94,208.9,208.925,210200000.0
2008-01-24 02:18:00,208.925,208.94,208.86,208.9,173500000.0
2008-01-24 02:19:00,208.91,208.94,208.885,208.93,179800000.0
2008-01-24 02:20:00,208.93,208.99,208.905,208.935,232600000.0
2008-01-24 02:21:00,208.935,208.965,208.895,208.925,98700000.0
2008-01-24 02:22:00,208.91,208.91,208.89,208.91,179400000.0
2008-01-24 02:23:00,208.91,208.92,208.865,208.9,261700000.0
2008-01-24 02:24:00,208.9,208.955,208.88,208.955,82900000.0
2008-01-24 02:25:00,208.955,208.99,208.89,208.99,258000000.0
2008-01-24 02:26:00,208.99,209.05,208.95,209.005,187900000.0
2008-01-24 02:27:00,209.005,209.005,208.9,208.91,169400000.0
2008-01-24 02:28:00,208.9,208.965,208.89,208.905,144900000.0
2008-01-24 02:29:00,208.905,208.95,208.9,208.935,152100000.0
2008-01-24 02:30:00,208.935,208.995,208.915,208.95,122200000.0
2008-01-24 02:31:00,208.95,209.0,208.95,209.0,344500000.0
2008-01-24 02:32:00,209.0,209.01,208.935,208.935,122800000.0
2008-01-24 02:33:00,208.935,208.94,208.905,208.905,167700000.0
2008-01-24 02:34:00,208.905,208.905,208.795,208.795,129500000.0
2008-01-24 02:35:00,208.795,208.795,208.74,208.775,215900000.0
2008-01-24 02:36:00,208.78,208.785,208.69,208.74,199600000.0
2008-01-24 02:37:00,208.74,208.835,208.73,208.8,204000000.0
2008-01-24 02:38:00,208.8,208.855,208.74,208.855,294700000.0
2008-01-24 02:39:00,208.845,208.875,208.795,208.835,321400000.0
2008-01-24 02:40:00,208.835,208.85,208.815,208.815,103100000.0
2008-01-24 02:41:00,208.815,208.86,208.795,208.795,165600000.0
2008-01-24 02:42:00,208.795,208.825,208.795,208.815,197600000.0
2008-01-24 02:43:00,208.81,208.92,208.81,208.9,135500000.0
2008-01-24 02:44:00,208.9,208.945,208.9,208.915,235200000.0
2008-01-24 02:45:00,208.91,208.955,208.905,208.955,156500000.0
2008-01-24 02:46:00,208.955,209.035,208.93,209.025,275700000.0
2008-01-24 02:47:00,209.035,209.09,209.035,209.05,379400000.0
2008-01-24 02:48:00,209.0,209.085,208.985,208.985,457900000.0
2008-01-24 02:49:00,208.985,209.015,208.955,209.01,290600000.0
2008-01-24 02:50:00,209.01,209.015,208.91,208.94,332200000.0
2008-01-24 02:51:00,208.94,208.97,208.905,208.93,374900000.0
2008-01-24 02:52:00,208.93,208.97,208.9,208.97,302400000.0
2008-01-24 02:53:00,208.945,208.945,208.8,208.825,278900000.0
2008-01-24 02:54:00,208.825,208.9,208.825,208.855,223600000.0
2008-01-24 02:55:00,208.855,208.875,208.67,208.68,305700000.0
2008-01-24 02:56:00,208.685,208.685,208.545,208.66,425200000.0
2008-01-24 02:57:00,208.66,208.7,208.64,208.67,302100000.0
2008-01-24 02:58:00,208.67,208.68,208.545,208.59,373300000.0
2008-01-24 02:59:00,208.59,208.625,208.48,208.48,499300000.0
2008-01-24 03:00:00,208.495,208.565,208.465,208.5,293300000.0
2008-01-24 03:01:00,208.5,208.57,208.46,208.57,483800000.0
2008-01-24 03:02:00,208.565,208.58,208.535,208.55,185000000.0
2008-01-24 03:03:00,208.545,208.565,208.425,208.455,507300000.0
2008-01-24 03:04:00,208.455,208.515,208.445,208.445,128500000.0
2008-01-24 03:05:00,208.445,208.455,208.3,208.31,121300000.0
2008-01-24 03:06:00,208.31,208.32,208.175,208.25,153600000.0
2008-01-24 03:07:00,208.25,208.37,208.21,208.37,285700000.0
2008-01-24 03:08:00,208.37,208.465,208.35,208.38,352400000.0
2008-01-24 03:09:00,208.385,208.44,208.36,208.41,289000000.0
2008-01-24 03:10:00,208.41,208.435,208.385,208.43,81000000.0
2008-01-24 03:11:00,208.43,208.445,208.405,208.445,103000000.0
2008-01-24 03:12:00,208.445,208.455,208.425,208.455,96800000.0
2008-01-24 03:13:00,208.45,208.515,208.42,208.46,146400000.0
2008-01-24 03:14:00,208.46,208.51,208.46,208.465,105800000.0
2008-01-24 03:15:00,208.465,208.53,208.465,208.51,445900000.0
2008-01-24 03:16:00,208.515,208.53,208.49,208.51,452800000.0
2008-01-24 03:17:00,208.505,208.55,208.44,208.51,294500000.0
2008-01-24 03:18:00,208.51,208.53,208.47,208.5,221600000.0
2008-01-24 03:19:00,208.5,208.55,208.5,208.545,231000000.0
2008-01-24 03:20:00,208.545,208.56,208.46,208.47,203500000.0
2008-01-24 03:21:00,208.47,208.505,208.44,208.47,203700000.0
2008-01-24 03:22:00,208.47,208.47,208.4,208.44,263200000.0
2008-01-24 03:23:00,208.44,208.49,208.415,208.475,259500000.0
2008-01-24 03:24:00,208.475,208.515,208.445,208.445,262900000.0
2008-01-24 03:25:00,208.445,208.555,208.445,208.545,272800000.0
2008-01-24 03:26:00,208.545,208.6,208.51,208.525,216000000.0
2008-01-24 03:27:00,208.53,208.54,208.47,208.475,222500000.0
2008-01-24 03:28:00,208.475,208.485,208.38,208.415,294100000.0
2008-01-24 03:29:00,208.415,208.445,208.39,208.425,374700000.0
2008-01-24 03:30:00,208.425,208.425,208.385,208.385,294100000.0
2008-01-24 03:31:00,208.385,208.395,208.28,208.305,292800000.0
2008-01-24 03:32:00,208.305,208.37,208.305,208.36,84300000.0
2008-01-24 03:33:00,208.36,208.36,208.305,208.315,188700000.0
2008-01-24 03:34:00,208.315,208.315,208.17,208.18,326500000.0
2008-01-24 03:35:00,208.18,208.255,208.18,208.255,198100000.0
2008-01-24 03:36:00,208.255,208.275,208.235,208.235,165900000.0
2008-01-24 03:37:00,208.24,208.24,208.135,208.165,142900000.0
2008-01-24 03:38:00,208.165,208.18,208.135,208.155,163000000.0
2008-01-24 03:39:00,208.155,208.185,208.14,208.155,193800000.0
2008-01-24 03:40:00,208.155,208.185,208.155,208.165,163600000.0
2008-01-24 03:41:00,208.17,208.175,208.005,208.015,186600000.0
2008-01-24 03:42:00,208.015,208.085,207.975,208.07,395100000.0
2008-01-24 03:43:00,208.07,208.105,208.015,208.015,240800000.0
2008-01-24 03:44:00,208.015,208.07,207.985,208.035,228000000.0
2008-01-24 03:45:00,208.035,208.045,207.92,207.94,366300000.0
2008-01-24 03:46:00,207.935,207.985,207.925,207.955,415100000.0
2008-01-24 03:47:00,207.955,208.075,207.945,208.065,156100000.0
2008-01-24 03:48:00,208.065,208.195,208.055,208.115,125700000.0
2008-01-24 03:49:00,208.125,208.155,207.995,207.995,241300000.0
2008-01-24 03:50:00,207.995,208.035,207.975,208.035,102500000.0
2008-01-24 03:51:00,208.035,208.08,208.01,208.055,139900000.0
2008-01-24 03:52:00,208.065,208.08,208.04,208.075,154100000.0
2008-01-24 03:53:00,208.09,208.14,208.055,208.14,171600000.0
2008-01-24 03:54:00,208.14,208.215,208.125,208.215,264200000.0
2008-01-24 03:55:00,208.21,208.23,208.19,208.23,65500000.0
2008-01-24 03:56:00,208.23,208.25,208.205,208.205,55000000.0
2008-01-24 03:57:00,208.205,208.21,208.095,208.095,109500000.0
2008-01-24 03:58:00,208.085,208.305,208.065,208.305,323300000.0
2008-01-24 03:59:00,208.305,208.33,208.25,208.25,136300000.0
2008-01-24 04:00:00,208.26,208.285,208.21,208.275,346700000.0
2008-01-24 04:01:00,208.28,208.285,208.225,208.235,112100000.0
2008-01-24 04:02:00,208.235,208.235,208.14,208.15,188600000.0
2008-01-24 04:03:00,208.155,208.195,208.145,208.165,128100000.0
2008-01-24 04:04:00,208.165,208.175,207.94,207.955,454700000.0
2008-01-24 04:05:00,207.955,208.025,207.955,208.01,318600000.0
2008-01-24 04:06:00,208.01,208.075,208.005,208.075,440600000.0
2008-01-24 04:07:00,208.055,208.08,208.03,208.075,168700000.0
2008-01-24 04:08:00,208.06,208.06,207.985,208.025,126700000.0
2008-01-24 04:09:00,208.025,208.075,208.02,208.035,147700000.0
2008-01-24 04:10:00,208.035,208.055,208.025,208.045,102300000.0
2008-01-24 04:11:00,208.055,208.065,208.03,208.04,53500000.0
2008-01-24 04:12:00,208.045,208.055,207.965,207.98,130100000.0
2008-01-24 04:13:00,207.98,207.995,207.94,207.975,272900000.0
2008-01-24 04:14:00,207.975,207.995,207.935,207.945,293700000.0
2008-01-24 04:15:00,207.945,207.965,207.925,207.955,147400000.0
2008-01-24 04:16:00,207.955,207.955,207.855,207.88,308600000.0
2008-01-24 04:17:00,207.88,207.88,207.78,207.795,334500000.0
2008-01-24 04:18:00,207.795,207.855,207.795,207.825,103700000.0
2008-01-24 04:19:00,207.835,207.835,207.735,207.735,385500000.0
2008-01-24 04:20:00,207.745,207.805,207.73,207.785,420300000.0
2008-01-24 04:21:00,207.78,207.785,207.755,207.78,266200000.0
2008-01-24 04:22:00,207.785,207.785,207.68,207.695,122800000.0
2008-01-24 04:23:00,207.695,207.695,207.635,207.675,362200000.0
2008-01-24 04:24:00,207.675,207.705,207.635,207.64,241200000.0
2008-01-24 04:25:00,207.64,207.665,207.625,207.645,241100000.0
2008-01-24 04:26:00,207.645,207.645,207.575,207.585,180200000.0
2008-01-24 04:27:00,207.585,207.635,207.585,207.635,173600000.0
2008-01-24 04:28:00,207.635,207.675,207.605,207.62,199100000.0
2008-01-24 04:29:00,207.62,207.635,207.495,207.535,364200000.0
2008-01-24 04:30:00,207.535,207.535,207.495,207.505,266400000.0
2008-01-24 04:31:00,207.515,207.525,207.475,207.485,156700000.0
2008-01-24 04:32:00,207.485,207.525,207.485,207.515,171200000.0
2008-01-24 04:33:00,207.515,207.515,207.485,207.485,63200000.0
2008-01-24 04:34:00,207.485,207.555,207.48,207.535,85000000.0
2008-01-24 04:35:00,207.535,207.595,207.535,207.595,112800000.0
2008-01-24 04:36:00,207.585,207.605,207.58,207.58,97900000.0
2008-01-24 04:37:00,207.58,207.625,207.565,207.625,99300000.0
2008-01-24 04:38:00,207.625,207.625,207.575,207.595,107600000.0
2008-01-24 04:39:00,207.595,207.64,207.59,207.635,47300000.0
2008-01-24 04:40:00,207.635,207.655,207.565,207.64,102400000.0
2008-01-24 04:41:00,207.64,207.675,207.64,207.645,61000000.0
2008-01-24 04:42:00,207.645,207.675,207.595,207.645,139500000.0
2008-01-24 04:43:00,207.645,207.655,207.595,207.625,97500000.0
2008-01-24 04:44:00,207.625,207.71,207.625,207.71,242500000.0
2008-01-24 04:45:00,207.71,207.715,207.685,207.705,99000000.0
2008-01-24 04:46:00,207.705,207.865,207.705,207.865,152100000.0
2008-01-24 04:47:00,207.865,207.865,207.775,207.845,457600000.0
2008-01-24 04:48:00,207.845,207.895,207.815,207.875,315800000.0
2008-01-24 04:49:00,207.875,207.97,207.875,207.97,399800000.0
2008-01-24 04:50:00,207.97,208.005,207.915,207.915,93700000.0
2008-01-24 04:51:00,207.915,207.96,207.895,207.895,59200000.0
2008-01-24 04:52:00,207.895,207.945,207.88,207.93,28800000.0
2008-01-24 04:53:00,207.95,207.96,207.895,207.93,166400000.0
2008-01-24 04:54:00,207.925,207.925,207.855,207.86,157900000.0
2008-01-24 04:55:00,207.865,207.89,207.835,207.88,90600000.0
2008-01-24 04:56:00,207.885,207.885,207.865,207.875,23800000.0
2008-01-24 04:57:00,207.875,207.895,207.845,207.87,56500000.0
2008-01-24 04:58:00,207.87,207.925,207.85,207.885,148400000.0
2008-01-24 04:59:00,207.885,207.935,207.865,207.895,417000000.0
2008-01-24 05:00:00,207.895,207.925,207.84,207.845,179200000.0
2008-01-24 05:01:00,207.84,207.85,207.8,207.81,65500000.0
2008-01-24 05:02:00,207.81,207.81,207.72,207.735,66500000.0
2008-01-24 05:03:00,207.735,207.78,207.705,207.735,78500000.0
2008-01-24 05:04:00,207.74,207.75,207.505,207.515,354800000.0
2008-01-24 05:05:00,207.515,207.535,207.425,207.535,404600000.0
2008-01-24 05:06:00,207.535,207.535,207.495,207.535,423500000.0
2008-01-24 05:07:00,207.515,207.675,207.49,207.615,437100000.0
2008-01-24 05:08:00,207.615,207.635,207.515,207.525,169800000.0
2008-01-24 05:09:00,207.525,207.605,207.525,207.555,65000000.0
2008-01-24 05:10:00,207.555,207.565,207.515,207.525,191600000.0
2008-01-24 05:11:00,207.525,207.555,207.52,207.53,89000000.0
2008-01-24 05:12:00,207.53,207.59,207.53,207.565,39600000.0
2008-01-24 05:13:00,207.56,207.565,207.515,207.535,50400000.0
2008-01-24 05:14:00,207.535,207.55,207.495,207.515,146900000.0
2008-01-24 05:15:00,207.515,207.585,207.515,207.575,78900000.0
2008-01-24 05:16:00,207.575,207.615,207.565,207.575,216800000.0
2008-01-24 05:17:00,207.575,207.605,207.49,207.495,183500000.0
2008-01-24 05:18:00,207.5,207.525,207.495,207.495,160500000.0
2008-01-24 05:19:00,207.495,207.495,207.475,207.49,63300000.0
2008-01-24 05:20:00,207.49,207.515,207.485,207.51,55300000.0
2008-01-24 05:21:00,207.515,207.52,207.465,207.495,480600000.0
2008-01-24 05:22:00,207.495,207.595,207.485,207.555,406300000.0
2008-01-24 05:23:00,207.575,207.585,207.545,207.585,223700000.0
2008-01-24 05:24:00,207.585,207.625,207.585,207.625,194800000.0
2008-01-24 05:25:00,207.625,207.645,207.6,207.625,461500000.0
2008-01-24 05:26:00,207.625,207.645,207.615,207.645,301300000.0
2008-01-24 05:27:00,207.64,207.665,207.63,207.63,186500000.0
2008-01-24 05:28:00,207.63,207.74,207.625,207.74,228800000.0
2008-01-24 05:29:00,207.74,207.745,207.515,207.555,217600000.0
2008-01-24 05:30:00,207.555,207.61,207.555,207.61,45500000.0
2008-01-24 05:31:00,207.61,207.61,207.54,207.56,61900000.0
2008-01-24 05:32:00,207.56,207.645,207.535,207.595,171100000.0
2008-01-24 05:33:00,207.595,207.605,207.575,207.59,71900000.0
2008-01-24 05:34:00,207.59,207.635,207.59,207.635,8000000.0
2008-01-24 05:35:00,207.635,207.655,207.615,207.615,47500000.0
2008-01-24 05:36:00,207.615,207.725,207.615,207.72,95100000.0
2008-01-24 05:37:00,207.72,207.745,207.705,207.745,29000000.0
2008-01-24 05:38:00,207.74,207.785,207.735,207.765,430700000.0
2008-01-24 05:39:00,207.76,207.785,207.72,207.78,225800000.0
2008-01-24 05:40:00,207.78,207.8,207.76,207.775,38100000.0
2008-01-24 05:41:00,207.775,207.78,207.755,207.78,113200000.0
2008-01-24 05:42:00,207.775,207.855,207.775,207.835,232000000.0
2008-01-24 05:43:00,207.84,207.895,207.835,207.835,253100000.0
2008-01-24 05:44:00,207.835,207.895,207.81,207.865,299700000.0
2008-01-24 05:45:00,207.865,207.89,207.865,207.865,27100000.0
2008-01-24 05:46:00,207.865,207.885,207.84,207.885,65000000.0
2008-01-24 05:47:00,207.88,207.925,207.87,207.905,120700000.0
2008-01-24 05:48:00,207.905,207.96,207.905,207.935,60500000.0
2008-01-24 05:49:00,207.935,207.965,207.915,207.915,200100000.0
2008-01-24 05:50:00,207.915,207.935,207.855,207.925,386000000.0
2008-01-24 05:51:00,207.925,207.925,207.89,207.9,180200000.0
2008-01-24 05:52:00,207.9,207.925,207.89,207.915,162300000.0
2008-01-24 05:53:00,207.915,207.915,207.895,207.895,54000000.0
2008-01-24 05:54:00,207.895,207.915,207.89,207.905,88600000.0
2008-01-24 05:55:00,207.905,207.905,207.835,207.835,215000000.0
2008-01-24 05:56:00,207.835,207.835,207.665,207.665,193400000.0
2008-01-24 05:57:00,207.665,207.775,207.665,207.775,266900000.0
2008-01-24 05:58:00,207.775,207.84,207.735,207.84,274700000.0
2008-01-24 05:59:00,207.84,207.84,207.795,207.815,152100000.0
2008-01-24 06:00:00,207.815,207.885,207.815,207.875,194000000.0
2008-01-24 06:01:00,207.875,207.895,207.85,207.855,213700000.0
2008-01-24 06:02:00,207.855,207.865,207.805,207.865,189400000.0
2008-01-24 06:03:00,207.865,207.865,207.83,207.845,72000000.0
2008-01-24 06:04:00,207.845,207.85,207.835,207.845,37200000.0
2008-01-24 06:05:00,207.845,207.845,207.82,207.84,29400000.0
2008-01-24 06:06:00,207.845,207.85,207.82,207.825,48900000.0
2008-01-24 06:07:00,207.83,207.835,207.78,207.79,129000000.0
2008-01-24 06:08:00,207.79,207.825,207.785,207.81,75200000.0
2008-01-24 06:09:00,207.81,207.855,207.81,207.845,103500000.0
2008-01-24 06:10:00,207.845,207.905,207.835,207.865,350800000.0
2008-01-24 06:11:00,207.875,207.895,207.86,207.86,297500000.0
2008-01-24 06:12:00,207.865,207.865,207.81,207.845,162100000.0
2008-01-24 06:13:00,207.845,207.865,207.835,207.85,160800000.0
2008-01-24 06:14:00,207.845,207.89,207.835,207.885,187300000.0
2008-01-24 06:15:00,207.89,207.89,207.88,207.89,120700000.0
2008-01-24 06:16:00,207.89,207.905,207.885,207.9,65800000.0
2008-01-24 06:17:00,207.9,207.92,207.895,207.905,152300000.0
2008-01-24 06:18:00,207.905,207.935,207.9,207.935,113100000.0
2008-01-24 06:19:00,207.935,207.99,207.935,207.99,38400000.0
2008-01-24 06:20:00,207.99,207.99,207.955,207.97,67600000.0
2008-01-24 06:21:00,207.965,208.015,207.96,208.015,55000000.0
2008-01-24 06:22:00,208.01,208.02,207.99,208.0,332300000.0
2008-01-24 06:23:00,208.01,208.01,207.97,207.97,149100000.0
2008-01-24 06:24:00,207.975,208.015,207.97,207.99,198100000.0
2008-01-24 06:25:00,207.99,208.0,207.955,207.975,336300000.0
2008-01-24 06:26:00,207.97,207.995,207.955,207.995,180800000.0
2008-01-24 06:27:00,207.995,207.995,207.955,207.975,185700000.0
2008-01-24 06:28:00,207.975,208.035,207.97,208.035,168700000.0
2008-01-24 06:29:00,208.035,208.14,208.035,208.095,138000000.0
2008-01-24 06:30:00,208.085,208.185,208.085,208.185,196400000.0
2008-01-24 06:31:00,208.185,208.255,208.135,208.165,357400000.0
2008-01-24 06:32:00,208.165,208.215,208.165,208.19,433800000.0
2008-01-24 06:33:00,208.205,208.315,208.19,208.255,341200000.0
2008-01-24 06:34:00,208.255,208.295,208.235,208.265,213700000.0
2008-01-24 06:35:00,208.265,208.285,208.245,208.265,209500000.0
2008-01-24 06:36:00,208.265,208.265,208.15,208.17,405400000.0
2008-01-24 06:37:00,208.175,208.275,208.16,208.255,402700000.0
2008-01-24 06:38:00,208.245,208.345,208.245,208.315,312100000.0
2008-01-24 06:39:00,208.325,208.355,208.25,208.25,353100000.0
2008-01-24 06:40:00,208.255,208.275,208.235,208.235,234900000.0
2008-01-24 06:41:00,208.235,208.285,208.225,208.245,354300000.0
2008-01-24 06:42:00,208.255,208.275,208.25,208.265,165900000.0
2008-01-24 06:43:00,208.265,208.275,208.18,208.195,414100000.0
2008-01-24 06:44:00,208.195,208.245,208.19,208.19,366900000.0
2008-01-24 06:45:00,208.19,208.225,208.185,208.225,330400000.0
2008-01-24 06:46:00,208.225,208.225,208.19,208.21,218400000.0
2008-01-24 06:47:00,208.21,208.22,208.2,208.2,140600000.0
2008-01-24 06:48:00,208.2,208.235,208.175,208.185,192500000.0
2008-01-24 06:49:00,208.185,208.315,208.175,208.245,356600000.0
2008-01-24 06:50:00,208.245,208.275,208.235,208.235,242000000.0
2008-01-24 06:51:00,208.235,208.245,208.235,208.24,157800000.0
2008-01-24 06:52:00,208.24,208.265,208.225,208.23,144900000.0
2008-01-24 06:53:00,208.23,208.315,208.23,208.255,268700000.0
2008-01-24 06:54:00,208.255,208.27,208.23,208.265,143100000.0
2008-01-24 06:55:00,208.265,208.305,208.205,208.305,265400000.0
2008-01-24 06:56:00,208.305,208.355,208.285,208.345,240300000.0
2008-01-24 06:57:00,208.355,208.355,208.255,208.315,365500000.0
2008-01-24 06:58:00,208.315,208.33,208.305,208.33,88100000.0
2008-01-24 06:59:00,208.33,208.335,208.315,208.335,156000000.0
2008-01-24 07:00:00,208.335,208.365,208.33,208.355,292900000.0
2008-01-24 07:01:00,208.355,208.355,208.325,208.325,134700000.0
2008-01-24 07:02:00,208.325,208.325,208.305,208.32,39300000.0
2008-01-24 07:03:00,208.32,208.32,208.2,208.235,177400000.0
2008-01-24 07:04:00,208.235,208.255,208.185,208.205,326600000.0
2008-01-24 07:05:00,208.205,208.215,208.125,208.215,497900000.0
2008-01-24 07:06:00,208.215,208.225,208.2,208.2,202100000.0
2008-01-24 07:07:00,208.2,208.235,208.17,208.18,198700000.0
2008-01-24 07:08:00,208.18,208.19,208.065,208.085,211600000.0
2008-01-24 07:09:00,208.085,208.105,208.035,208.055,470900000.0
2008-01-24 07:10:00,208.055,208.205,208.045,208.185,364500000.0
2008-01-24 07:11:00,208.185,208.205,208.08,208.08,438400000.0
2008-01-24 07:12:00,208.08,208.115,208.075,208.105,363600000.0
2008-01-24 07:13:00,208.105,208.115,208.075,208.105,365300000.0
2008-01-24 07:14:00,208.105,208.105,208.075,208.075,198500000.0
2008-01-24 07:15:00,208.075,208.08,208.055,208.075,465400000.0
2008-01-24 07:16:00,208.07,208.095,208.05,208.065,343900000.0
2008-01-24 07:17:00,208.065,208.095,208.045,208.085,274700000.0
2008-01-24 07:18:00,208.085,208.125,208.065,208.125,300300000.0
2008-01-24 07:19:00,208.125,208.165,208.115,208.15,198900000.0
2008-01-24 07:20:00,208.15,208.195,208.145,208.15,163800000.0
2008-01-24 07:21:00,208.15,208.155,208.13,208.135,157300000.0
2008-01-24 07:22:00,208.135,208.14,208.115,208.125,310800000.0
2008-01-24 07:23:00,208.125,208.135,208.115,208.115,96700000.0
2008-01-24 07:24:00,208.12,208.135,208.115,208.13,68700000.0
2008-01-24 07:25:00,208.13,208.14,208.11,208.115,101500000.0
2008-01-24 07:26:00,208.115,208.125,208.115,208.125,55300000.0
2008-01-24 07:27:00,208.125,208.145,208.105,208.135,110800000.0
2008-01-24 07:28:00,208.135,208.185,208.135,208.165,108500000.0
2008-01-24 07:29:00,208.165,208.175,208.16,208.165,108400000.0
2008-01-24 07:30:00,208.165,208.255,208.16,208.235,330700000.0
2008-01-24 07:31:00,208.235,208.265,208.215,208.235,317200000.0
2008-01-24 07:32:00,208.225,208.24,208.165,208.185,338600000.0
2008-01-24 07:33:00,208.175,208.205,208.175,208.185,228400000.0
2008-01-24 07:34:00,208.185,208.205,208.185,208.185,268300000.0
2008-01-24 07:35:00,208.185,208.225,208.175,208.205,353600000.0
2008-01-24 07:36:00,208.205,208.225,208.205,208.225,263000000.0
2008-01-24 07:37:00,208.225,208.235,208.205,208.205,187500000.0
2008-01-24 07:38:00,208.21,208.255,208.205,208.24,181600000.0
2008-01-24 07:39:00,208.24,208.245,208.22,208.23,139500000.0
2008-01-24 07:40:00,208.23,208.235,208.205,208.21,78500000.0
2008-01-24 07:41:00,208.21,208.225,208.205,208.215,112800000.0
2008-01-24 07:42:00,208.22,208.255,208.215,208.24,93800000.0
2008-01-24 07:43:00,208.24,208.265,208.23,208.245,253900000.0
2008-01-24 07:44:00,208.245,208.275,208.235,208.25,464900000.0
2008-01-24 07:45:00,208.25,208.285,208.23,208.27,277500000.0
2008-01-24 07:46:00,208.265,208.305,208.24,208.285,379100000.0
2008-01-24 07:47:00,208.285,208.295,208.265,208.265,389400000.0
2008-01-24 07:48:00,208.265,208.295,208.255,208.275,302800000.0
2008-01-24 07:49:00,208.275,208.405,208.275,208.405,236100000.0
2008-01-24 07:50:00,208.405,208.42,208.395,208.41,177600000.0
2008-01-24 07:51:00,208.41,208.41,208.37,208.41,25000000.0
2008-01-24 07:52:00,208.41,208.435,208.39,208.425,283800000.0
2008-01-24 07:53:00,208.425,208.435,208.39,208.405,135000000.0
2008-01-24 07:54:00,208.405,208.44,208.385,208.405,125700000.0
2008-01-24 07:55:00,208.41,208.415,208.405,208.415,115500000.0
2008-01-24 07:56:00,208.415,208.455,208.395,208.395,294400000.0
2008-01-24 07:57:00,208.395,208.415,208.375,208.375,207800000.0
2008-01-24 07:58:00,208.375,208.415,208.34,208.34,332300000.0
2008-01-24 07:59:00,208.34,208.355,208.275,208.315,346800000.0
2008-01-24 08:00:00,208.315,208.325,208.255,208.265,292600000.0
2008-01-24 08:01:00,208.275,208.275,208.095,208.145,279500000.0
2008-01-24 08:02:00,208.145,208.205,208.135,208.165,350200000.0
2008-01-24 08:03:00,208.165,208.165,208.145,208.155,328100000.0
2008-01-24 08:04:00,208.165,208.305,208.155,208.305,194100000.0
2008-01-24 08:05:00,208.305,208.335,208.225,208.245,218700000.0
2008-01-24 08:06:00,208.245,208.245,208.155,208.155,270200000.0
2008-01-24 08:07:00,208.155,208.18,208.145,208.155,182300000.0
2008-01-24 08:08:00,208.155,208.205,208.135,208.205,301900000.0
2008-01-24 08:09:00,208.205,208.205,208.175,208.195,303200000.0
2008-01-24 08:10:00,208.195,208.295,208.195,208.275,507000000.0
2008-01-24 08:11:00,208.275,208.275,208.215,208.24,225700000.0
2008-01-24 08:12:00,208.24,208.255,208.22,208.225,129800000.0
2008-01-24 08:13:00,208.225,208.225,208.19,208.21,89800000.0
2008-01-24 08:14:00,208.21,208.225,208.2,208.2,103100000.0
2008-01-24 08:15:00,208.2,208.315,208.2,208.315,204400000.0
2008-01-24 08:16:00,208.315,208.325,208.175,208.245,379900000.0
2008-01-24 08:17:00,208.245,208.275,208.245,208.26,247500000.0
2008-01-24 08:18:00,208.255,208.355,208.255,208.335,328600000.0
2008-01-24 08:19:00,208.33,208.355,208.255,208.265,125900000.0
2008-01-24 08:20:00,208.275,208.315,208.235,208.275,115400000.0
2008-01-24 08:21:00,208.275,208.275,208.235,208.265,526300000.0
2008-01-24 08:22:00,208.265,208.305,208.245,208.305,373200000.0
2008-01-24 08:23:00,208.305,208.305,208.185,208.245,645800000.0
2008-01-24 08:24:00,208.245,208.265,208.23,208.23,277600000.0
2008-01-24 08:25:00,208.23,208.28,208.23,208.28,90300000.0
2008-01-24 08:26:00,208.275,208.295,208.255,208.265,82400000.0
2008-01-24 08:27:00,208.265,208.305,208.265,208.275,218800000.0
2008-01-24 08:28:00,208.295,208.305,208.245,208.295,195500000.0
2008-01-24 08:29:00,208.315,208.315,208.265,208.265,27700000.0
2008-01-24 08:30:00,208.295,208.295,208.21,208.22,200200000.0
2008-01-24 08:31:00,208.22,208.22,208.16,208.17,120900000.0
2008-01-24 08:32:00,208.17,208.2,208.16,208.185,79700000.0
2008-01-24 08:33:00,208.185,208.21,208.155,208.165,166000000.0
2008-01-24 08:34:00,208.165,208.195,208.12,208.175,467700000.0
2008-01-24 08:35:00,208.17,208.225,208.165,208.215,172500000.0
2008-01-24 08:36:00,208.215,208.265,208.215,208.245,352200000.0
2008-01-24 08:37:00,208.245,208.25,208.15,208.175,245500000.0
2008-01-24 08:38:00,208.175,208.185,208.125,208.17,315500000.0
2008-01-24 08:39:00,208.17,208.185,208.015,208.02,144600000.0
2008-01-24 08:40:00,208.02,208.115,207.95,207.98,277100000.0
2008-01-24 08:41:00,207.98,207.98,207.905,207.935,283700000.0
2008-01-24 08:42:00,207.935,207.98,207.935,207.935,184700000.0
2008-01-24 08:43:00,207.935,207.935,207.805,207.905,257500000.0
2008-01-24 08:44:00,207.905,207.955,207.885,207.905,430600000.0
2008-01-24 08:45:00,207.905,207.925,207.885,207.895,414500000.0
2008-01-24 08:46:00,207.895,207.915,207.815,207.875,348400000.0
2008-01-24 08:47:00,207.875,208.025,207.875,208.005,683800000.0
2008-01-24 08:48:00,208.015,208.105,207.985,208.065,483000000.0
2008-01-24 08:49:00,208.05,208.085,207.97,207.985,278200000.0
2008-01-24 08:50:00,207.985,208.025,207.965,207.995,103000000.0
2008-01-24 08:51:00,207.995,207.995,207.875,207.885,208500000.0
2008-01-24 08:52:00,207.885,207.935,207.885,207.935,166100000.0
2008-01-24 08:53:00,207.93,208.055,207.92,207.99,240700000.0
2008-01-24 08:54:00,207.99,207.995,207.935,207.945,227200000.0
2008-01-24 08:55:00,207.945,207.995,207.885,207.995,299200000.0
2008-01-24 08:56:00,207.995,208.025,207.945,207.975,425100000.0
2008-01-24 08:57:00,207.975,208.085,207.955,208.045,362400000.0
2008-01-24 08:58:00,208.045,208.105,208.03,208.09,347400000.0
2008-01-24 08:59:00,208.09,208.105,208.08,208.085,168000000.0
2008-01-24 09:00:00,208.085,208.105,208.045,208.085,256900000.0
2008-01-24 09:01:00,208.095,208.145,208.065,208.065,383500000.0
2008-01-24 09:02:00,208.065,208.105,208.025,208.025,293700000.0
2008-01-24 09:03:00,208.025,208.05,207.705,207.715,332600000.0
2008-01-24 09:04:00,207.695,207.695,207.48,207.5,308300000.0
2008-01-24 09:05:00,207.495,207.555,207.43,207.43,493000000.0
2008-01-24 09:06:00,207.435,207.435,207.17,207.215,470900000.0
2008-01-24 09:07:00,207.215,207.465,207.19,207.435,301600000.0
2008-01-24 09:08:00,207.435,207.475,207.405,207.435,923300000.0
2008-01-24 09:09:00,207.435,207.645,207.435,207.585,825100000.0
2008-01-24 09:10:00,207.585,207.605,207.495,207.515,713800000.0
2008-01-24 09:11:00,207.515,207.595,207.505,207.565,334500000.0
2008-01-24 09:12:00,207.565,207.605,207.535,207.585,340300000.0
2008-01-24 09:13:00,207.585,207.585,207.505,207.515,313600000.0
2008-01-24 09:14:00,207.505,207.555,207.495,207.545,360200000.0
2008-01-24 09:15:00,207.555,207.595,207.525,207.565,441300000.0
2008-01-24 09:16:00,207.555,207.635,207.545,207.615,640900000.0
2008-01-24 09:17:00,207.625,207.755,207.615,207.715,1105700000.0
2008-01-24 09:18:00,207.715,207.725,207.405,207.405,590500000.0
2008-01-24 09:19:00,207.415,207.495,207.345,207.365,572000000.0
2008-01-24 09:20:00,207.365,207.475,207.33,207.475,330200000.0
2008-01-24 09:21:00,207.485,207.575,207.475,207.525,464500000.0
2008-01-24 09:22:00,207.525,207.595,207.495,207.505,351600000.0
2008-01-24 09:23:00,207.505,207.535,207.455,207.505,292000000.0
2008-01-24 09:24:00,207.505,207.555,207.485,207.555,600477010.0
2008-01-24 09:25:00,207.555,207.565,207.435,207.435,622300000.0
2008-01-24 09:26:00,207.435,207.505,207.425,207.505,293200000.0
2008-01-24 09:27:00,207.505,207.545,207.495,207.545,371700000.0
2008-01-24 09:28:00,207.545,207.585,207.535,207.565,247200000.0
2008-01-24 09:29:00,207.565,207.585,207.555,207.575,135700000.0
2008-01-24 09:30:00,207.575,207.605,207.525,207.525,411200000.0
2008-01-24 09:31:00,207.525,207.545,207.505,207.515,320000000.0
2008-01-24 09:32:00,207.515,207.515,207.435,207.455,650600000.0
2008-01-24 09:33:00,207.445,207.485,207.415,207.465,388700000.0
2008-01-24 09:34:00,207.465,207.57,207.465,207.565,583400000.0
2008-01-24 09:35:00,207.565,207.655,207.535,207.605,495700000.0
2008-01-24 09:36:00,207.605,207.815,207.605,207.815,443000000.0
2008-01-24 09:37:00,207.815,207.815,207.735,207.815,344400000.0
2008-01-24 09:38:00,207.815,207.835,207.765,207.765,233400000.0
2008-01-24 09:39:00,207.765,207.825,207.745,207.815,566199992.0
2008-01-24 09:40:00,207.815,207.815,207.755,207.795,494700000.0
2008-01-24 09:41:00,207.785,207.785,207.695,207.705,664900000.0
2008-01-24 09:42:00,207.705,207.74,207.665,207.665,857100000.0
2008-01-24 09:43:00,207.675,207.675,207.635,207.665,810799996.0
2008-01-24 09:44:00,207.665,207.705,207.645,207.675,521200000.0
2008-01-24 09:45:00,207.675,207.765,207.665,207.755,347299999.0
2008-01-24 09:46:00,207.755,207.765,207.715,207.755,287800000.0
2008-01-24 09:47:00,207.755,207.765,207.685,207.725,655500001.0
2008-01-24 09:48:00,207.735,207.775,207.675,207.745,523100000.0
2008-01-24 09:49:00,207.745,207.805,207.695,207.725,1282000000.0
2008-01-24 09:50:00,207.725,207.725,207.695,207.695,368900000.0
2008-01-24 09:51:00,207.705,207.725,207.695,207.705,279800000.0
2008-01-24 09:52:00,207.705,207.815,207.665,207.785,679500000.0
2008-01-24 09:53:00,207.785,207.875,207.785,207.875,1097799999.0
2008-01-24 09:54:00,207.875,207.945,207.845,207.885,962100002.0
2008-01-24 09:55:00,207.885,207.915,207.855,207.865,634000000.0
2008-01-24 09:56:00,207.875,207.885,207.825,207.835,621600001.0
2008-01-24 09:57:00,207.82,207.82,207.705,207.755,628100001.0
2008-01-24 09:58:00,207.755,207.765,207.645,207.705,586600000.0
2008-01-24 09:59:00,207.705,207.795,207.695,207.695,403200000.0
2008-01-24 10:00:00,207.695,207.745,207.675,207.705,697400000.0
2008-01-24 10:01:00,207.695,207.755,207.615,207.625,434800000.0
2008-01-24 10:02:00,207.625,207.765,207.615,207.72,400400000.0
2008-01-24 10:03:00,207.73,207.805,207.605,207.605,725500000.0
2008-01-24 10:04:00,207.605,207.655,207.505,207.655,476000000.0
2008-01-24 10:05:00,207.655,207.705,207.555,207.605,555200000.0
2008-01-24 10:06:00,207.615,207.685,207.565,207.575,793499999.0
2008-01-24 10:07:00,207.575,207.615,207.515,207.545,764299998.0
2008-01-24 10:08:00,207.545,207.575,207.365,207.395,573800000.0
2008-01-24 10:09:00,207.385,207.495,207.325,207.395,597800000.0
2008-01-24 10:10:00,207.385,207.535,207.385,207.515,643700000.0
2008-01-24 10:11:00,207.505,207.565,207.435,207.545,441700000.0
2008-01-24 10:12:00,207.535,207.615,207.525,207.565,680000000.0
2008-01-24 10:13:00,207.555,207.575,207.465,207.495,789500002.0
2008-01-24 10:14:00,207.495,207.615,207.495,207.525,749600002.0
2008-01-24 10:15:00,207.535,207.595,207.515,207.585,563000000.0
2008-01-24 10:16:00,207.585,207.735,207.575,207.675,543000000.0
2008-01-24 10:17:00,207.675,207.765,207.645,207.735,510300000.0
2008-01-24 10:18:00,207.73,207.915,207.73,207.845,863200000.0
2008-01-24 10:19:00,207.845,207.895,207.795,207.875,732100000.0
2008-01-24 10:20:00,207.865,208.025,207.835,207.915,933599999.0
2008-01-24 10:21:00,207.925,207.935,207.845,207.845,728900000.0
2008-01-24 10:22:00,207.845,207.885,207.705,207.705,687700000.0
2008-01-24 10:23:00,207.705,207.705,207.475,207.495,934000000.0
2008-01-24 10:24:00,207.505,207.535,207.355,207.405,988600000.0
2008-01-24 10:25:00,207.4,207.63,207.4,207.63,874300001.0
2008-01-24 10:26:00,207.63,207.735,207.62,207.695,736100000.0
2008-01-24 10:27:00,207.675,207.725,207.605,207.66,440799999.0
2008-01-24 10:28:00,207.67,207.715,207.555,207.555,647600000.0
2008-01-24 10:29:00,207.555,207.615,207.555,207.595,642000000.0
2008-01-24 10:30:00,207.585,207.605,207.535,207.555,468200000.0
2008-01-24 10:31:00,207.555,207.555,207.425,207.435,829100000.0
2008-01-24 10:32:00,207.435,207.445,207.315,207.325,1082800000.0
2008-01-24 10:33:00,207.335,207.345,207.135,207.215,879799999.0
2008-01-24 10:34:00,207.215,207.275,207.135,207.145,837300000.0
2008-01-24 10:35:00,207.13,207.235,207.115,207.235,474700000.0
2008-01-24 10:36:00,207.235,207.365,207.215,207.355,486200000.0
2008-01-24 10:37:00,207.355,207.515,207.335,207.435,633300000.0
2008-01-24 10:38:00,207.435,207.485,207.395,207.405,562200000.0
2008-01-24 10:39:00,207.415,207.515,207.385,207.435,732300000.0
2008-01-24 10:40:00,207.435,207.465,207.375,207.425,1035300004.0
2008-01-24 10:41:00,207.425,207.435,207.395,207.435,713300000.0
2008-01-24 10:42:00,207.435,207.435,207.375,207.395,285500000.0
2008-01-24 10:43:00,207.385,207.425,207.375,207.405,357600000.0
2008-01-24 10:44:00,207.395,207.445,207.375,207.415,642600000.0
2008-01-24 10:45:00,207.43,207.515,207.405,207.435,433300000.0
2008-01-24 10:46:00,207.435,207.45,207.41,207.41,281500000.0
2008-01-24 10:47:00,207.41,207.41,207.355,207.385,330400000.0
2008-01-24 10:48:00,207.385,207.435,207.35,207.415,503800000.0
2008-01-24 10:49:00,207.425,207.475,207.385,207.44,390200000.0
2008-01-24 10:50:00,207.44,207.505,207.43,207.46,313000000.0
2008-01-24 10:51:00,207.46,207.55,207.45,207.535,186200000.0
2008-01-24 10:52:00,207.535,207.54,207.405,207.41,286600000.0
2008-01-24 10:53:00,207.405,207.425,207.23,207.265,334200000.0
2008-01-24 10:54:00,207.265,207.275,207.185,207.205,465800000.0
2008-01-24 10:55:00,207.205,207.225,207.16,207.22,311000000.0
2008-01-24 10:56:00,207.22,207.295,207.215,207.285,295500000.0
2008-01-24 10:57:00,207.285,207.325,207.24,207.305,392100000.0
2008-01-24 10:58:00,207.305,207.305,207.235,207.285,249200000.0
2008-01-24 10:59:00,207.285,207.33,207.225,207.33,307400000.0
2008-01-24 11:00:00,207.33,207.43,207.285,207.41,536100000.0
2008-01-24 11:01:00,207.4,207.445,207.265,207.275,482800000.0
2008-01-24 11:02:00,207.275,207.35,207.26,207.345,323500000.0
2008-01-24 11:03:00,207.335,207.425,207.315,207.335,716399999.0
2008-01-24 11:04:00,207.335,207.385,207.315,207.355,467900001.0
2008-01-24 11:05:00,207.35,207.37,207.305,207.315,254800000.0
2008-01-24 11:06:00,207.295,207.315,207.245,207.29,286700000.0
2008-01-24 11:07:00,207.29,207.365,207.265,207.345,254100000.0
2008-01-24 11:08:00,207.345,207.44,207.345,207.395,212200000.0
2008-01-24 11:09:00,207.41,207.41,207.34,207.375,365900000.0
2008-01-24 11:10:00,207.385,207.43,207.37,207.415,349400000.0
2008-01-24 11:11:00,207.415,207.415,207.295,207.35,375100000.0
2008-01-24 11:12:00,207.35,207.435,207.34,207.4,562000000.0
2008-01-24 11:13:00,207.4,207.525,207.4,207.435,406700000.0
2008-01-24 11:14:00,207.455,207.605,207.425,207.59,346300000.0
2008-01-24 11:15:00,207.59,207.595,207.455,207.5,450300000.0
2008-01-24 11:16:00,207.505,207.62,207.5,207.62,524700000.0
2008-01-24 11:17:00,207.625,207.655,207.555,207.615,382400000.0
2008-01-24 11:18:00,207.615,207.635,207.575,207.61,719300000.0
2008-01-24 11:19:00,207.6,207.63,207.565,207.63,540699999.0
2008-01-24 11:20:00,207.63,207.72,207.615,207.675,237300000.0
2008-01-24 11:21:00,207.675,207.83,207.675,207.825,261600000.0
2008-01-24 11:22:00,207.835,207.905,207.795,207.815,335500000.0
2008-01-24 11:23:00,207.815,207.915,207.805,207.87,278000000.0
2008-01-24 11:24:00,207.87,208.04,207.87,208.0,239600000.0
2008-01-24 11:25:00,207.995,208.12,207.915,208.115,280100000.0
2008-01-24 11:26:00,208.115,208.165,208.035,208.15,415100001.0
2008-01-24 11:27:00,208.135,208.205,208.07,208.095,511200000.0
2008-01-24 11:28:00,208.095,208.41,208.08,208.39,505600000.0
2008-01-24 11:29:00,208.39,208.53,208.39,208.465,310200000.0
2008-01-24 11:30:00,208.465,208.465,208.25,208.27,409500000.0
2008-01-24 11:31:00,208.27,208.275,208.155,208.155,352500000.0
2008-01-24 11:32:00,208.155,208.215,208.09,208.12,195200000.0
2008-01-24 11:33:00,208.125,208.22,208.11,208.12,276000000.0
2008-01-24 11:34:00,208.11,208.255,208.055,208.19,545600000.0
2008-01-24 11:35:00,208.19,208.225,208.12,208.17,787500000.0
2008-01-24 11:36:00,208.175,208.19,208.14,208.165,316500000.0
2008-01-24 11:37:00,208.16,208.285,208.16,208.21,469800000.0
2008-01-24 11:38:00,208.21,208.215,208.16,208.175,210000000.0
2008-01-24 11:39:00,208.175,208.185,208.115,208.125,163900000.0
2008-01-24 11:40:00,208.125,208.125,208.015,208.035,361900000.0
2008-01-24 11:41:00,208.035,208.075,207.98,207.99,198800000.0
2008-01-24 11:42:00,207.99,207.995,207.87,207.875,349000000.0
2008-01-24 11:43:00,207.875,207.93,207.85,207.925,526000000.0
2008-01-24 11:44:00,207.925,207.93,207.865,207.885,183700000.0
2008-01-24 11:45:00,207.875,207.925,207.875,207.895,276500000.0
2008-01-24 11:46:00,207.9,207.905,207.865,207.895,204200000.0
2008-01-24 11:47:00,207.895,207.91,207.865,207.885,177200000.0
2008-01-24 11:48:00,207.885,207.92,207.855,207.855,245000000.0
2008-01-24 11:49:00,207.855,207.875,207.655,207.67,382900000.0
2008-01-24 11:50:00,207.67,207.715,207.595,207.71,399500000.0
2008-01-24 11:51:00,207.705,207.785,207.695,207.765,682600000.0
2008-01-24 11:52:00,207.765,207.815,207.76,207.805,603000000.0
2008-01-24 11:53:00,207.795,207.845,207.775,207.825,403100000.0
2008-01-24 11:54:00,207.825,207.96,207.825,207.875,557300000.0
2008-01-24 11:55:00,207.875,207.905,207.875,207.885,239600000.0
2008-01-24 11:56:00,207.875,207.875,207.75,207.755,472400000.0
2008-01-24 11:57:00,207.77,207.895,207.745,207.89,449100000.0
2008-01-24 11:58:00,207.88,207.91,207.77,207.815,199500000.0
2008-01-24 11:59:00,207.815,207.825,207.725,207.76,494100000.0
2008-01-24 12:00:00,207.765,207.9,207.755,207.85,301400000.0
2008-01-24 12:01:00,207.855,207.99,207.84,207.985,225800000.0
2008-01-24 12:02:00,207.985,207.995,207.875,207.905,335700000.0
2008-01-24 12:03:00,207.905,207.93,207.865,207.88,355500000.0
2008-01-24 12:04:00,207.88,207.91,207.84,207.885,434300000.0
2008-01-24 12:05:00,207.875,207.875,207.8,207.805,527200000.0
2008-01-24 12:06:00,207.805,207.85,207.745,207.745,450100000.0
2008-01-24 12:07:00,207.745,207.775,207.735,207.775,372100000.0
2008-01-24 12:08:00,207.775,207.845,207.765,207.775,442200000.0
2008-01-24 12:09:00,207.775,207.785,207.705,207.725,475700000.0
2008-01-24 12:10:00,207.735,207.735,207.665,207.69,352100000.0
2008-01-24 12:11:00,207.69,207.725,207.675,207.675,393000000.0
2008-01-24 12:12:00,207.675,207.705,207.67,207.695,388600000.0
2008-01-24 12:13:00,207.705,207.715,207.695,207.705,268900000.0
2008-01-24 12:14:00,207.695,207.775,207.695,207.735,448800000.0
2008-01-24 12:15:00,207.73,207.735,207.645,207.66,552300000.0
2008-01-24 12:16:00,207.665,207.705,207.605,207.605,526600000.0
2008-01-24 12:17:00,207.605,207.605,207.47,207.505,692000000.0
2008-01-24 12:18:00,207.5,207.55,207.5,207.525,248900000.0
2008-01-24 12:19:00,207.525,207.545,207.5,207.51,128600000.0
2008-01-24 12:20:00,207.51,207.515,207.32,207.32,277600000.0
2008-01-24 12:21:00,207.32,207.455,207.32,207.455,233000000.0
2008-01-24 12:22:00,207.465,207.485,207.43,207.435,166000000.0
2008-01-24 12:23:00,207.43,207.475,207.415,207.47,476500000.0
2008-01-24 12:24:00,207.47,207.485,207.445,207.445,422900000.0
2008-01-24 12:25:00,207.445,207.475,207.415,207.455,338300000.0
2008-01-24 12:26:00,207.455,207.465,207.42,207.46,278600000.0
2008-01-24 12:27:00,207.46,207.475,207.41,207.42,225500000.0
2008-01-24 12:28:00,207.425,207.425,207.38,207.4,242500000.0
2008-01-24 12:29:00,207.4,207.4,207.265,207.315,438100000.0
2008-01-24 12:30:00,207.315,207.35,207.275,207.305,329600000.0
2008-01-24 12:31:00,207.305,207.325,207.27,207.275,223000000.0
2008-01-24 12:32:00,207.27,207.27,207.135,207.145,305500000.0
2008-01-24 12:33:00,207.145,207.255,207.145,207.21,360300000.0
2008-01-24 12:34:00,207.21,207.21,207.105,207.165,454900000.0
2008-01-24 12:35:00,207.165,207.165,207.095,207.165,446900000.0
2008-01-24 12:36:00,207.165,207.195,207.135,207.195,529300000.0
2008-01-24 12:37:00,207.19,207.295,207.16,207.225,240300000.0
2008-01-24 12:38:00,207.215,207.255,207.175,207.255,279900000.0
2008-01-24 12:39:00,207.25,207.275,207.245,207.26,317800000.0
2008-01-24 12:40:00,207.265,207.33,207.255,207.305,408600000.0
2008-01-24 12:41:00,207.305,207.325,207.245,207.305,304900000.0
2008-01-24 12:42:00,207.305,207.335,207.275,207.325,321800000.0
2008-01-24 12:43:00,207.305,207.315,207.265,207.285,218300000.0
2008-01-24 12:44:00,207.285,207.345,207.28,207.325,262000000.0
2008-01-24 12:45:00,207.325,207.415,207.31,207.415,253100000.0
2008-01-24 12:46:00,207.42,207.535,207.42,207.51,520300000.0
2008-01-24 12:47:00,207.51,207.515,207.415,207.435,469000000.0
2008-01-24 12:48:00,207.425,207.445,207.365,207.38,512000000.0
2008-01-24 12:49:00,207.38,207.445,207.375,207.44,243500000.0
2008-01-24 12:50:00,207.44,207.46,207.39,207.44,403400000.0
2008-01-24 12:51:00,207.445,207.535,207.445,207.535,160200000.0
2008-01-24 12:52:00,207.54,207.57,207.515,207.555,219400000.0
2008-01-24 12:53:00,207.555,207.715,207.545,207.655,295500000.0
2008-01-24 12:54:00,207.655,207.7,207.62,207.695,472900000.0
2008-01-24 12:55:00,207.695,207.825,207.675,207.825,399100000.0
2008-01-24 12:56:00,207.83,207.835,207.73,207.73,393200000.0
2008-01-24 12:57:00,207.73,207.775,207.655,207.735,554400000.0
2008-01-24 12:58:00,207.735,207.985,207.705,207.905,637500000.0
2008-01-24 12:59:00,207.905,208.055,207.905,207.975,570900000.0
2008-01-24 13:00:00,207.975,208.005,207.91,208.005,603000000.0
2008-01-24 13:01:00,208.015,208.035,207.875,207.89,609300000.0
2008-01-24 13:02:00,207.91,208.08,207.905,208.045,541299999.0
2008-01-24 13:03:00,208.065,208.16,208.035,208.16,355300000.0
2008-01-24 13:04:00,208.16,208.335,208.135,208.135,494200000.0
2008-01-24 13:05:00,208.135,208.235,208.135,208.205,412600000.0
2008-01-24 13:06:00,208.2,208.475,208.19,208.435,381000000.0
2008-01-24 13:07:00,208.425,208.575,208.375,208.515,663000000.0
2008-01-24 13:08:00,208.525,208.625,208.495,208.555,537662499.0
2008-01-24 13:09:00,208.555,208.565,208.38,208.385,339200000.0
2008-01-24 13:10:00,208.375,208.385,208.275,208.305,381000000.0
2008-01-24 13:11:00,208.32,208.355,208.275,208.295,343300000.0
2008-01-24 13:12:00,208.295,208.425,208.28,208.385,270100000.0
2008-01-24 13:13:00,208.385,208.385,208.275,208.28,328100000.0
2008-01-24 13:14:00,208.275,208.305,208.245,208.28,162900000.0
2008-01-24 13:15:00,208.275,208.395,208.255,208.385,305900000.0
2008-01-24 13:16:00,208.385,208.445,208.305,208.385,345600000.0
2008-01-24 13:17:00,208.385,208.405,208.265,208.265,571700001.0
2008-01-24 13:18:00,208.265,208.33,208.235,208.265,514000000.0
2008-01-24 13:19:00,208.265,208.305,208.18,208.21,405400000.0
2008-01-24 13:20:00,208.205,208.28,208.205,208.265,336500000.0
2008-01-24 13:21:00,208.265,208.375,208.25,208.375,256200000.0
2008-01-24 13:22:00,208.38,208.43,208.365,208.425,372200000.0
2008-01-24 13:23:00,208.425,208.525,208.405,208.43,384600000.0
2008-01-24 13:24:00,208.43,208.435,208.315,208.365,550600000.0
2008-01-24 13:25:00,208.365,208.42,208.34,208.37,436100000.0
2008-01-24 13:26:00,208.37,208.425,208.355,208.355,420400000.0
2008-01-24 13:27:00,208.355,208.465,208.345,208.455,546900000.0
2008-01-24 13:28:00,208.455,208.555,208.415,208.44,181900000.0
2008-01-24 13:29:00,208.43,208.49,208.415,208.45,298700000.0
2008-01-24 13:30:00,208.44,208.455,208.365,208.42,332500000.0
2008-01-24 13:31:00,208.42,208.46,208.405,208.425,179000000.0
2008-01-24 13:32:00,208.425,208.605,208.415,208.59,363500000.0
2008-01-24 13:33:00,208.575,208.595,208.49,208.555,474200000.0
2008-01-24 13:34:00,208.555,208.555,208.5,208.525,465100000.0
2008-01-24 13:35:00,208.525,208.525,208.485,208.505,317600000.0
2008-01-24 13:36:00,208.505,208.655,208.505,208.635,408762500.0
2008-01-24 13:37:00,208.635,209.32,208.555,209.025,449137500.0
2008-01-24 13:38:00,209.025,209.025,208.665,208.875,634100000.0
2008-01-24 13:39:00,208.885,208.895,208.815,208.845,630900000.0
2008-01-24 13:40:00,208.845,208.85,208.79,208.795,295600000.0
2008-01-24 13:41:00,208.795,208.905,208.795,208.905,354400000.0
2008-01-24 13:42:00,208.9,209.17,208.9,209.025,335700000.0
2008-01-24 13:43:00,209.0,209.105,208.97,209.035,392700000.0
2008-01-24 13:44:00,209.035,209.235,209.025,209.2,485600000.0
2008-01-24 13:45:00,209.21,209.405,209.165,209.375,511262500.0
2008-01-24 13:46:00,209.36,209.455,209.26,209.45,484100001.0
2008-01-24 13:47:00,209.45,209.55,209.39,209.415,324060000.0
2008-01-24 13:48:00,209.41,209.445,209.295,209.325,440600000.0
2008-01-24 13:49:00,209.315,209.345,209.17,209.195,370600000.0
2008-01-24 13:50:00,209.195,209.225,209.135,209.215,397500000.0
2008-01-24 13:51:00,209.22,209.225,209.145,209.165,293100000.0
2008-01-24 13:52:00,209.165,209.165,209.105,209.12,390700000.0
2008-01-24 13:53:00,209.125,209.165,209.105,209.165,404900000.0
2008-01-24 13:54:00,209.165,209.22,209.165,209.205,232300000.0
2008-01-24 13:55:00,209.205,209.225,209.125,209.165,366300000.0
2008-01-24 13:56:00,209.165,209.225,209.145,209.215,448900000.0
2008-01-24 13:57:00,209.215,209.255,209.175,209.24,520300000.0
2008-01-24 13:58:00,209.245,209.395,209.24,209.335,255500000.0
2008-01-24 13:59:00,209.335,209.39,209.305,209.335,110900000.0
2008-01-24 14:00:00,209.33,209.355,209.29,209.32,114800000.0
2008-01-24 14:01:00,209.32,209.37,209.285,209.315,232200000.0
2008-01-24 14:02:00,209.315,209.365,209.295,209.325,351500000.0
2008-01-24 14:03:00,209.33,209.455,209.32,209.435,232900000.0
2008-01-24 14:04:00,209.435,209.48,209.35,209.385,360700000.0
2008-01-24 14:05:00,209.36,209.38,209.33,209.375,294700000.0
2008-01-24 14:06:00,209.375,209.405,209.365,209.395,588400000.0
2008-01-24 14:07:00,209.395,209.405,209.355,209.385,318700000.0
2008-01-24 14:08:00,209.385,209.485,209.375,209.415,456700000.0
2008-01-24 14:09:00,209.415,209.595,209.415,209.495,538337500.0
2008-01-24 14:10:00,209.495,209.525,209.475,209.49,329300000.0
2008-01-24 14:11:00,209.485,209.515,209.4,209.405,356700000.0
2008-01-24 14:12:00,209.405,209.425,209.315,209.345,530400000.0
2008-01-24 14:13:00,209.335,209.385,209.335,209.375,504500000.0
2008-01-24 14:14:00,209.365,209.375,209.14,209.185,500600000.0
2008-01-24 14:15:00,209.165,209.325,209.165,209.215,375600000.0
2008-01-24 14:16:00,209.21,209.21,209.065,209.135,428500000.0
2008-01-24 14:17:00,209.135,209.16,209.085,209.095,543400000.0
2008-01-24 14:18:00,209.095,209.14,209.08,209.125,477400000.0
2008-01-24 14:19:00,209.12,209.16,209.12,209.125,295800000.0
2008-01-24 14:20:00,209.125,209.145,209.085,209.125,496100000.0
2008-01-24 14:21:00,209.115,209.155,209.035,209.115,837399999.0
2008-01-24 14:22:00,209.115,209.165,209.085,209.105,668500000.0
2008-01-24 14:23:00,209.095,209.105,209.065,209.095,569000000.0
2008-01-24 14:24:00,209.095,209.105,209.05,209.065,449000000.0
2008-01-24 14:25:00,209.065,209.125,209.055,209.11,453700000.0
2008-01-24 14:26:00,209.105,209.125,209.105,209.115,272200000.0
2008-01-24 14:27:00,209.115,209.155,209.075,209.115,306400000.0
2008-01-24 14:28:00,209.115,209.12,209.085,209.115,378600000.0
2008-01-24 14:29:00,209.11,209.195,209.095,209.155,401400000.0
2008-01-24 14:30:00,209.155,209.225,209.155,209.165,299800000.0
2008-01-24 14:31:00,209.175,209.195,209.155,209.165,100500000.0
2008-01-24 14:32:00,209.165,209.21,209.075,209.085,205700000.0
2008-01-24 14:33:00,209.085,209.145,209.075,209.14,332000000.0
2008-01-24 14:34:00,209.145,209.155,209.11,209.115,122800000.0
2008-01-24 14:35:00,209.11,209.125,209.095,209.11,157300000.0
2008-01-24 14:36:00,209.11,209.11,209.075,209.09,131300000.0
2008-01-24 14:37:00,209.09,209.12,209.075,209.1,208400000.0
2008-01-24 14:38:00,209.095,209.125,209.09,209.095,108300000.0
2008-01-24 14:39:00,209.09,209.16,209.09,209.15,282100000.0
2008-01-24 14:40:00,209.155,209.33,209.15,209.325,399500000.0
2008-01-24 14:41:00,209.315,209.37,209.28,209.32,272700000.0
2008-01-24 14:42:00,209.32,209.32,209.235,209.285,169900000.0
2008-01-24 14:43:00,209.275,209.34,209.235,209.325,394100001.0
2008-01-24 14:44:00,209.335,209.355,209.27,209.28,206800000.0
2008-01-24 14:45:00,209.28,209.375,209.275,209.375,387300000.0
2008-01-24 14:46:00,209.375,209.46,209.375,209.4,254500000.0
2008-01-24 14:47:00,209.4,209.45,209.365,209.405,320500000.0
2008-01-24 14:48:00,209.405,209.415,209.32,209.36,342700000.0
2008-01-24 14:49:00,209.355,209.355,209.295,209.305,169900000.0
2008-01-24 14:50:00,209.305,209.345,209.295,209.335,215300000.0
2008-01-24 14:51:00,209.335,209.415,209.33,209.4,162800000.0
2008-01-24 14:52:00,209.395,209.695,209.395,209.685,359125000.0
2008-01-24 14:53:00,209.705,209.825,209.685,209.745,341800000.0
2008-01-24 14:54:00,209.745,209.8,209.71,209.765,168500000.0
2008-01-24 14:55:00,209.755,209.765,209.695,209.725,342300000.0
2008-01-24 14:56:00,209.725,209.725,209.58,209.59,249600000.0
2008-01-24 14:57:00,209.59,209.655,209.575,209.61,325500000.0
2008-01-24 14:58:00,209.61,209.615,209.435,209.455,308100000.0
2008-01-24 14:59:00,209.46,209.51,209.445,209.465,198300000.0
2008-01-24 15:00:00,209.475,209.5,209.435,209.455,214600000.0
2008-01-24 15:01:00,209.455,209.475,209.265,209.335,379400000.0
2008-01-24 15:02:00,209.325,209.335,209.255,209.275,419500000.0
2008-01-24 15:03:00,209.275,209.385,209.225,209.385,365900000.0
2008-01-24 15:04:00,209.375,209.425,209.305,209.305,306600000.0
2008-01-24 15:05:00,209.305,209.395,209.205,209.21,473700000.0
2008-01-24 15:06:00,209.22,209.265,209.205,209.255,452400000.0
2008-01-24 15:07:00,209.255,209.295,209.19,209.29,408400000.0
2008-01-24 15:08:00,209.29,209.295,209.22,209.27,381900000.0
2008-01-24 15:09:00,209.27,209.325,209.245,209.305,355800000.0
2008-01-24 15:10:00,209.305,209.32,209.265,209.265,289300000.0
2008-01-24 15:11:00,209.265,209.325,209.255,209.295,271200000.0
2008-01-24 15:12:00,209.295,209.335,209.255,209.3,310300000.0
2008-01-24 15:13:00,209.3,209.3,209.21,209.275,277800000.0
2008-01-24 15:14:00,209.275,209.335,209.265,209.31,333500000.0
2008-01-24 15:15:00,209.31,209.335,209.255,209.295,454700000.0
2008-01-24 15:16:00,209.295,209.32,209.23,209.255,292500000.0
2008-01-24 15:17:00,209.255,209.255,209.08,209.105,383400000.0
2008-01-24 15:18:00,209.105,209.175,209.095,209.175,155700000.0
2008-01-24 15:19:00,209.175,209.19,209.135,209.135,250800000.0
2008-01-24 15:20:00,209.135,209.145,209.085,209.095,280000000.0
2008-01-24 15:21:00,209.095,209.11,209.065,209.065,329000000.0
2008-01-24 15:22:00,209.065,209.065,208.975,209.055,323100000.0
2008-01-24 15:23:00,209.055,209.055,208.935,208.945,369000000.0
2008-01-24 15:24:00,208.945,209.005,208.94,208.945,292700000.0
2008-01-24 15:25:00,208.945,208.99,208.915,208.925,136400000.0
2008-01-24 15:26:00,208.925,208.96,208.925,208.93,93900000.0
2008-01-24 15:27:00,208.915,208.925,208.86,208.89,151300000.0
2008-01-24 15:28:00,208.89,208.9,208.85,208.875,308800000.0
2008-01-24 15:29:00,208.885,208.91,208.815,208.815,272300000.0
2008-01-24 15:30:00,208.815,209.115,208.805,209.065,433900000.0
2008-01-24 15:31:00,209.07,209.235,209.07,209.225,328800000.0
2008-01-24 15:32:00,209.22,209.3,209.18,209.24,305600000.0
2008-01-24 15:33:00,209.235,209.295,209.22,209.265,273400000.0
2008-01-24 15:34:00,209.28,209.32,209.24,209.295,504699999.0
2008-01-24 15:35:00,209.31,209.32,209.225,209.27,461200000.0
2008-01-24 15:36:00,209.275,209.295,209.24,209.26,563800000.0
2008-01-24 15:37:00,209.26,209.335,209.235,209.305,367300000.0
2008-01-24 15:38:00,209.3,209.445,209.285,209.345,599300000.0
2008-01-24 15:39:00,209.355,209.425,209.34,209.35,588400000.0
2008-01-24 15:40:00,209.35,209.365,209.32,209.355,414800000.0
2008-01-24 15:41:00,209.355,209.355,209.265,209.265,334700000.0
2008-01-24 15:42:00,209.27,209.295,209.215,209.235,387600000.0
2008-01-24 15:43:00,209.235,209.295,209.225,209.285,349200000.0
2008-01-24 15:44:00,209.285,209.365,209.275,209.365,530300000.0
2008-01-24 15:45:00,209.365,209.395,209.335,209.345,513500000.0
2008-01-24 15:46:00,209.335,209.365,209.285,209.295,501700000.0
2008-01-24 15:47:00,209.285,209.305,209.225,209.235,447300000.0
2008-01-24 15:48:00,209.245,209.295,209.245,209.265,344900000.0
2008-01-24 15:49:00,209.255,209.29,209.2,209.265,391400000.0
2008-01-24 15:50:00,209.265,209.33,209.235,209.29,329700000.0
2008-01-24 15:51:00,209.295,209.305,209.105,209.105,276500000.0
2008-01-24 15:52:00,209.095,209.13,209.045,209.085,398600000.0
2008-01-24 15:53:00,209.095,209.185,209.09,209.09,587600000.0
2008-01-24 15:54:00,209.09,209.095,209.03,209.095,502299999.0
2008-01-24 15:55:00,209.095,209.155,209.075,209.115,561900000.0
2008-01-24 15:56:00,209.115,209.17,209.085,209.085,375000000.0
2008-01-24 15:57:00,209.09,209.16,209.085,209.16,189700000.0
2008-01-24 15:58:00,209.155,209.165,209.105,209.15,210300000.0
2008-01-24 15:59:00,209.15,209.24,209.145,209.21,339900000.0
2008-01-24 16:00:00,209.21,209.29,209.195,209.285,284800000.0
2008-01-24 16:01:00,209.285,209.375,209.285,209.365,350400000.0
2008-01-24 16:02:00,209.365,209.375,209.24,209.265,297500000.0
2008-01-24 16:03:00,209.265,209.325,209.245,209.295,401600000.0
2008-01-24 16:04:00,209.295,209.355,209.28,209.325,372100000.0
2008-01-24 16:05:00,209.315,209.365,209.295,209.345,139400000.0
2008-01-24 16:06:00,209.345,209.36,209.275,209.325,328800000.0
2008-01-24 16:07:00,209.335,209.355,209.285,209.345,391200000.0
2008-01-24 16:08:00,209.335,209.39,209.325,209.365,232800000.0
2008-01-24 16:09:00,209.365,209.415,209.32,209.335,244900000.0
2008-01-24 16:10:00,209.345,209.405,209.33,209.355,279700000.0
2008-01-24 16:11:00,209.365,209.415,209.345,209.365,154600000.0
2008-01-24 16:12:00,209.375,209.45,209.335,209.44,392700000.0
2008-01-24 16:13:00,209.44,209.505,209.415,209.475,459500000.0
2008-01-24 16:14:00,209.475,209.505,209.465,209.475,523700000.0
2008-01-24 16:15:00,209.465,209.515,209.445,209.445,336987500.0
2008-01-24 16:16:00,209.45,209.475,209.425,209.445,617000000.0
2008-01-24 16:17:00,209.445,209.455,209.345,209.395,518900000.0
2008-01-24 16:18:00,209.4,209.435,209.395,209.435,330700000.0
2008-01-24 16:19:00,209.435,209.475,209.415,209.455,469100000.0
2008-01-24 16:20:00,209.455,209.485,209.415,209.425,422500000.0
2008-01-24 16:21:00,209.425,209.445,209.405,209.435,251200000.0
2008-01-24 16:22:00,209.435,209.455,209.385,209.395,292700000.0
2008-01-24 16:23:00,209.395,209.415,209.305,209.305,455200000.0
2008-01-24 16:24:00,209.305,209.355,209.285,209.315,379200000.0
2008-01-24 16:25:00,209.305,209.375,209.295,209.335,417200000.0
2008-01-24 16:26:00,209.335,209.41,209.315,209.39,405300000.0
2008-01-24 16:27:00,209.395,209.475,209.395,209.435,455800000.0
2008-01-24 16:28:00,209.44,209.535,209.425,209.495,628600000.0
2008-01-24 16:29:00,209.495,209.515,209.45,209.49,452900000.0
2008-01-24 16:30:00,209.49,209.795,209.475,209.765,598200000.0
2008-01-24 16:31:00,209.765,209.785,209.615,209.665,596200000.0
2008-01-24 16:32:00,209.665,209.695,209.575,209.665,626100000.0
2008-01-24 16:33:00,209.665,209.845,209.655,209.835,638300000.0
2008-01-24 16:34:00,209.835,209.835,209.655,209.665,682500000.0
2008-01-24 16:35:00,209.675,209.705,209.525,209.585,680500000.0
2008-01-24 16:36:00,209.585,209.625,209.505,209.525,618100000.0
2008-01-24 16:37:00,209.515,209.545,209.465,209.485,435800000.0
2008-01-24 16:38:00,209.485,209.785,209.475,209.735,631600000.0
2008-01-24 16:39:00,209.73,209.835,209.705,209.775,639100000.0
2008-01-24 16:40:00,209.785,209.785,209.695,209.705,788900000.0
2008-01-24 16:41:00,209.715,209.885,209.715,209.845,680200000.0
2008-01-24 16:42:00,209.835,210.035,209.835,209.995,295892500.0
2008-01-24 16:43:00,209.99,210.075,209.945,209.945,337550000.0
2008-01-24 16:44:00,209.935,210.105,209.935,210.045,633400000.0
2008-01-24 16:45:00,210.055,210.125,209.975,209.995,586667782.0
2008-01-24 16:46:00,209.975,209.975,209.855,209.905,518400000.0
2008-01-24 16:47:00,209.905,210.055,209.865,209.955,517900000.0
2008-01-24 16:48:00,209.955,210.005,209.905,209.96,612700000.0
2008-01-24 16:49:00,209.955,210.015,209.925,209.995,204100000.0
2008-01-24 16:50:00,209.995,210.115,209.995,210.015,420800000.0
2008-01-24 16:51:00,210.025,210.245,210.005,210.205,497400000.0
2008-01-24 16:52:00,210.205,210.205,210.035,210.035,490562500.0
2008-01-24 16:53:00,210.035,210.165,210.035,210.165,688700000.0
2008-01-24 16:54:00,210.165,210.265,210.145,210.165,586900000.0
2008-01-24 16:55:00,210.165,210.255,210.035,210.075,505600000.0
2008-01-24 16:56:00,210.06,210.155,210.015,210.085,460800000.0
2008-01-24 16:57:00,210.095,210.135,210.02,210.035,463199999.0
2008-01-24 16:58:00,210.035,210.08,209.99,210.07,458500000.0
2008-01-24 16:59:00,210.07,210.125,209.945,209.945,274200000.0
2008-01-24 17:00:00,209.945,210.015,209.76,210.015,501900000.0
2008-01-24 17:01:00,210.01,210.025,209.855,209.925,558300000.0
2008-01-24 17:02:00,209.915,210.155,209.895,210.15,703400000.0
2008-01-24 17:03:00,210.185,210.39,210.1,210.385,557100000.0
2008-01-24 17:04:00,210.39,210.425,210.345,210.375,557800000.0
2008-01-24 17:05:00,210.365,210.405,210.195,210.195,574400000.0
2008-01-24 17:06:00,210.195,210.315,210.175,210.265,402000000.0
2008-01-24 17:07:00,210.265,210.345,210.235,210.315,404000000.0
2008-01-24 17:08:00,210.315,210.375,210.265,210.295,424500000.0
2008-01-24 17:09:00,210.265,210.295,210.155,210.19,317500000.0
2008-01-24 17:10:00,210.195,210.355,210.195,210.275,284800000.0
2008-01-24 17:11:00,210.27,210.34,210.255,210.27,220400000.0
2008-01-24 17:12:00,210.275,210.275,210.055,210.08,437700000.0
2008-01-24 17:13:00,210.085,210.115,209.98,209.98,244000000.0
2008-01-24 17:14:00,209.97,210.015,209.835,209.865,249900000.0
2008-01-24 17:15:00,209.865,209.895,209.765,209.865,413700000.0
2008-01-24 17:16:00,209.875,210.065,209.875,210.045,338700000.0
2008-01-24 17:17:00,210.045,210.125,210.035,210.075,473200000.0
2008-01-24 17:18:00,210.075,210.125,210.03,210.055,712000000.0
2008-01-24 17:19:00,210.055,210.125,209.995,210.015,709799999.0
2008-01-24 17:20:00,210.015,210.015,209.855,209.855,511300000.0
2008-01-24 17:21:00,209.855,209.865,209.725,209.775,410000000.0
2008-01-24 17:22:00,209.735,209.905,209.66,209.885,470800000.0
2008-01-24 17:23:00,209.875,210.035,209.835,209.945,426700000.0
2008-01-24 17:24:00,209.94,209.995,209.935,209.96,342300000.0
2008-01-24 17:25:00,209.955,210.065,209.925,210.035,268200000.0
2008-01-24 17:26:00,210.035,210.08,209.905,209.98,260000000.0
2008-01-24 17:27:00,209.985,209.985,209.84,209.925,386900000.0
2008-01-24 17:28:00,209.925,210.025,209.865,209.905,278200000.0
2008-01-24 17:29:00,209.905,209.965,209.85,209.915,318700000.0
2008-01-24 17:30:00,209.905,209.955,209.765,209.785,431400000.0
2008-01-24 17:31:00,209.795,210.005,209.765,209.98,320900000.0
2008-01-24 17:32:00,209.98,209.985,209.715,209.755,475500000.0
2008-01-24 17:33:00,209.755,209.815,209.72,209.77,432700000.0
2008-01-24 17:34:00,209.78,209.9,209.76,209.79,550000001.0
2008-01-24 17:35:00,209.795,209.835,209.755,209.805,314000000.0
2008-01-24 17:36:00,209.805,209.905,209.775,209.905,208200000.0
2008-01-24 17:37:00,209.905,209.98,209.89,209.975,248400000.0
2008-01-24 17:38:00,209.975,210.055,209.945,210.015,487600000.0
2008-01-24 17:39:00,210.025,210.065,209.955,209.995,374200000.0
2008-01-24 17:40:00,210.005,210.075,209.905,209.955,701100000.0
2008-01-24 17:41:00,209.95,209.985,209.76,209.835,434900000.0
2008-01-24 17:42:00,209.835,210.02,209.825,209.98,532300000.0
2008-01-24 17:43:00,209.98,210.025,209.9,209.94,428100001.0
2008-01-24 17:44:00,209.945,210.045,209.945,209.975,225400000.0
2008-01-24 17:45:00,209.975,210.0,209.92,209.995,426700001.0
2008-01-24 17:46:00,209.995,210.025,209.94,210.025,218200000.0
2008-01-24 17:47:00,210.02,210.06,209.96,210.045,334400000.0
2008-01-24 17:48:00,210.045,210.07,209.925,210.045,390800000.0
2008-01-24 17:49:00,210.045,210.125,210.015,210.085,403200000.0
2008-01-24 17:50:00,210.095,210.145,210.055,210.07,199800000.0
2008-01-24 17:51:00,210.085,210.145,210.035,210.055,466700000.0
2008-01-24 17:52:00,210.07,210.175,210.055,210.135,204800000.0
2008-01-24 17:53:00,210.13,210.165,210.005,210.045,305800000.0
2008-01-24 17:54:00,210.045,210.165,210.045,210.145,171800000.0
2008-01-24 17:55:00,210.145,210.23,210.135,210.175,232700000.0
2008-01-24 17:56:00,210.185,210.265,210.15,210.175,428700000.0
2008-01-24 17:57:00,210.195,210.205,210.095,210.155,368900000.0
2008-01-24 17:58:00,210.155,210.335,210.125,210.325,436000000.0
2008-01-24 17:59:00,210.315,210.325,210.205,210.285,457600000.0
2008-01-24 18:00:00,210.285,210.285,210.135,210.155,298200000.0
2008-01-24 18:01:00,210.155,210.175,210.045,210.045,467000000.0
2008-01-24 18:02:00,210.045,210.065,209.985,209.995,488300000.0
2008-01-24 18:03:00,209.995,210.085,209.985,210.045,319700000.0
2008-01-24 18:04:00,210.045,210.09,210.015,210.03,751200000.0
2008-01-24 18:05:00,210.035,210.085,210.005,210.065,394700000.0
2008-01-24 18:06:00,210.065,210.075,210.015,210.055,269700000.0
2008-01-24 18:07:00,210.055,210.135,210.055,210.095,249400000.0
2008-01-24 18:08:00,210.095,210.095,209.975,210.005,514500000.0
2008-01-24 18:09:00,209.995,210.055,209.995,210.055,301500000.0
2008-01-24 18:10:00,210.045,210.085,210.015,210.025,418600000.0
2008-01-24 18:11:00,210.035,210.105,210.03,210.08,543799999.0
2008-01-24 18:12:00,210.09,210.175,210.09,210.165,472199999.0
2008-01-24 18:13:00,210.175,210.265,210.155,210.265,243100000.0
2008-01-24 18:14:00,210.265,210.265,210.195,210.225,316200000.0
2008-01-24 18:15:00,210.235,210.235,210.175,210.185,597500000.0
2008-01-24 18:16:00,210.185,210.185,210.085,210.15,520800000.0
2008-01-24 18:17:00,210.145,210.175,210.075,210.14,590800000.0
2008-01-24 18:18:00,210.14,210.235,210.14,210.215,680700000.0
2008-01-24 18:19:00,210.215,210.225,210.155,210.17,492200000.0
2008-01-24 18:20:00,210.165,210.205,210.115,210.185,450200000.0
2008-01-24 18:21:00,210.185,210.235,210.085,210.095,677499999.0
2008-01-24 18:22:00,210.095,210.225,210.095,210.195,498000000.0
2008-01-24 18:23:00,210.195,210.21,210.16,210.17,466099999.0
2008-01-24 18:24:00,210.17,210.195,210.105,210.175,435800000.0
2008-01-24 18:25:00,210.175,210.295,210.175,210.285,307600000.0
2008-01-24 18:26:00,210.29,210.365,210.285,210.34,784600001.0
2008-01-24 18:27:00,210.34,210.525,210.34,210.505,434700000.0
2008-01-24 18:28:00,210.515,210.525,210.395,210.395,536300000.0
2008-01-24 18:29:00,210.405,210.455,210.385,210.425,341700000.0
2008-01-24 18:30:00,210.425,210.445,210.365,210.395,588900000.0
2008-01-24 18:31:00,210.375,210.395,210.305,210.345,408500000.0
2008-01-24 18:32:00,210.345,210.395,210.305,210.395,946099999.0
2008-01-24 18:33:00,210.385,210.395,210.315,210.385,775699999.0
2008-01-24 18:34:00,210.375,210.475,210.375,210.395,752599999.0
2008-01-24 18:35:00,210.395,210.415,210.325,210.375,954300000.0
2008-01-24 18:36:00,210.375,210.475,210.355,210.455,730600000.0
2008-01-24 18:37:00,210.455,210.465,210.365,210.385,807300000.0
2008-01-24 18:38:00,210.375,210.405,210.325,210.325,669500000.0
2008-01-24 18:39:00,210.325,210.415,210.315,210.415,735600000.0
2008-01-24 18:40:00,210.415,210.445,210.375,210.435,714800000.0
2008-01-24 18:41:00,210.445,210.485,210.435,210.465,678300000.0
2008-01-24 18:42:00,210.465,210.495,210.435,210.465,573300000.0
2008-01-24 18:43:00,210.465,210.515,210.405,210.405,547700000.0
2008-01-24 18:44:00,210.405,210.445,210.305,210.355,442900000.0
2008-01-24 18:45:00,210.355,210.405,210.325,210.335,813599997.0
2008-01-24 18:46:00,210.335,210.445,210.335,210.435,924200000.0
2008-01-24 18:47:00,210.435,210.485,210.405,210.445,614800000.0
2008-01-24 18:48:00,210.445,210.495,210.405,210.485,438100000.0
2008-01-24 18:49:00,210.495,210.515,210.355,210.365,455100000.0
2008-01-24 18:50:00,210.335,210.425,210.335,210.395,696700000.0
2008-01-24 18:51:00,210.385,210.495,210.365,210.495,653200000.0
2008-01-24 18:52:00,210.495,210.515,210.455,210.505,680000001.0
2008-01-24 18:53:00,210.505,210.605,210.46,210.555,406200000.0
2008-01-24 18:54:00,210.565,210.58,210.46,210.485,386100000.0
2008-01-24 18:55:00,210.485,210.535,210.445,210.475,583200000.0
2008-01-24 18:56:00,210.475,210.505,210.445,210.465,311400000.0
2008-01-24 18:57:00,210.465,210.485,210.425,210.455,393900000.0
2008-01-24 18:58:00,210.455,210.555,210.435,210.515,430400000.0
2008-01-24 18:59:00,210.515,210.545,210.475,210.475,476800000.0
2008-01-24 19:00:00,210.475,210.545,210.425,210.47,461300000.0
2008-01-24 19:01:00,210.47,210.525,210.455,210.485,319600000.0
2008-01-24 19:02:00,210.465,210.535,210.445,210.515,401400000.0
2008-01-24 19:03:00,210.505,210.555,210.465,210.535,732899997.0
2008-01-24 19:04:00,210.54,210.57,210.455,210.455,651100000.0
2008-01-24 19:05:00,210.455,210.475,210.445,210.475,425600000.0
2008-01-24 19:06:00,210.475,210.535,210.455,210.495,505300000.0
2008-01-24 19:07:00,210.505,210.535,210.475,210.525,445400000.0
2008-01-24 19:08:00,210.525,210.555,210.515,210.545,445200000.0
2008-01-24 19:09:00,210.555,210.555,210.465,210.505,249600000.0
2008-01-24 19:10:00,210.505,210.575,210.495,210.515,491800001.0
2008-01-24 19:11:00,210.515,210.515,210.465,210.475,424400000.0
2008-01-24 19:12:00,210.475,210.485,210.41,210.465,391300000.0
2008-01-24 19:13:00,210.465,210.48,210.415,210.415,268600000.0
2008-01-24 19:14:00,210.415,210.415,210.335,210.375,373600000.0
2008-01-24 19:15:00,210.375,210.475,210.375,210.415,378800000.0
2008-01-24 19:16:00,210.415,210.465,210.385,210.445,455200000.0
2008-01-24 19:17:00,210.445,210.475,210.435,210.445,229600000.0
2008-01-24 19:18:00,210.445,210.455,210.375,210.405,475900000.0
2008-01-24 19:19:00,210.405,210.495,210.395,210.465,525400000.0
2008-01-24 19:20:00,210.465,210.515,210.465,210.515,391400000.0
2008-01-24 19:21:00,210.515,210.535,210.465,210.505,298100000.0
2008-01-24 19:22:00,210.515,210.515,210.465,210.495,368000000.0
2008-01-24 19:23:00,210.495,210.535,210.485,210.495,237200000.0
2008-01-24 19:24:00,210.495,210.515,210.425,210.435,348100000.0
2008-01-24 19:25:00,210.445,210.445,210.325,210.325,344700000.0
2008-01-24 19:26:00,210.325,210.345,210.265,210.265,487000000.0
2008-01-24 19:27:00,210.265,210.355,210.165,210.175,541400000.0
2008-01-24 19:28:00,210.175,210.275,210.155,210.215,848100000.0
2008-01-24 19:29:00,210.185,210.255,210.185,210.245,768000000.0
2008-01-24 19:30:00,210.245,210.375,210.225,210.375,595000000.0
2008-01-24 19:31:00,210.375,210.375,210.295,210.325,380400000.0
2008-01-24 19:32:00,210.315,210.355,210.265,210.315,332100000.0
2008-01-24 19:33:00,210.315,210.365,210.295,210.335,345099999.0
2008-01-24 19:34:00,210.325,210.345,210.305,210.325,336800000.0
2008-01-24 19:35:00,210.325,210.345,210.265,210.265,278600000.0
2008-01-24 19:36:00,210.265,210.275,210.215,210.235,625400000.0
2008-01-24 19:37:00,210.235,210.275,210.195,210.215,371900000.0
2008-01-24 19:38:00,210.205,210.225,210.155,210.215,505100000.0
2008-01-24 19:39:00,210.205,210.215,210.105,210.145,709499999.0
2008-01-24 19:40:00,210.155,210.175,210.085,210.145,638300000.0
2008-01-24 19:41:00,210.145,210.205,210.145,210.195,506100001.0
2008-01-24 19:42:00,210.195,210.225,210.175,210.225,409600000.0
2008-01-24 19:43:00,210.225,210.235,210.145,210.195,451800000.0
2008-01-24 19:44:00,210.195,210.195,210.105,210.105,433800000.0
2008-01-24 19:45:00,210.105,210.225,210.105,210.225,605900000.0
2008-01-24 19:46:00,210.225,210.235,210.185,210.195,600600000.0
2008-01-24 19:47:00,210.205,210.265,210.205,210.235,627400000.0
2008-01-24 19:48:00,210.235,210.275,210.235,210.265,606900000.0
2008-01-24 19:49:00,210.265,210.315,210.245,210.295,555000000.0
2008-01-24 19:50:00,210.305,210.305,210.265,210.275,355200000.0
2008-01-24 19:51:00,210.275,210.395,210.275,210.395,339400000.0
2008-01-24 19:52:00,210.395,210.425,210.315,210.365,361400000.0
2008-01-24 19:53:00,210.365,210.455,210.365,210.375,379000000.0
2008-01-24 19:54:00,210.395,210.395,210.325,210.355,308000000.0
2008-01-24 19:55:00,210.355,210.445,210.345,210.435,477100000.0
2008-01-24 19:56:00,210.425,210.475,210.415,210.455,501600000.0
2008-01-24 19:57:00,210.455,210.475,210.43,210.465,509500000.0
2008-01-24 19:58:00,210.465,210.505,210.335,210.335,657600000.0
2008-01-24 19:59:00,210.335,210.365,210.235,210.255,563000000.0
2008-01-24 20:00:00,210.265,210.305,210.235,210.265,642800000.0
2008-01-24 20:01:00,210.285,210.325,210.255,210.275,726299999.0
2008-01-24 20:02:00,210.285,210.305,210.265,210.295,422600000.0
2008-01-24 20:03:00,210.295,210.395,210.275,210.325,666499998.0
2008-01-24 20:04:00,210.325,210.465,210.305,210.435,590700000.0
2008-01-24 20:05:00,210.435,210.435,210.295,210.325,528800000.0
2008-01-24 20:06:00,210.32,210.325,210.245,210.275,283500000.0
2008-01-24 20:07:00,210.275,210.375,210.265,210.355,261200000.0
2008-01-24 20:08:00,210.355,210.355,210.21,210.23,165100000.0
2008-01-24 20:09:00,210.23,210.235,210.175,210.175,84600000.0
2008-01-24 20:10:00,210.175,210.235,210.175,210.225,190600000.0
2008-01-24 20:11:00,210.225,210.345,210.215,210.325,486800000.0
2008-01-24 20:12:00,210.325,210.425,210.325,210.405,534800000.0
2008-01-24 20:13:00,210.405,210.445,210.345,210.41,285600000.0
2008-01-24 20:14:00,210.41,210.45,210.395,210.415,295400000.0
2008-01-24 20:15:00,210.415,210.475,210.405,210.445,299900000.0
2008-01-24 20:16:00,210.455,210.575,210.44,210.53,340900000.0
2008-01-24 20:17:00,210.53,210.575,210.485,210.485,480200000.0
2008-01-24 20:18:00,210.495,210.555,210.475,210.535,287200000.0
2008-01-24 20:19:00,210.525,210.535,210.49,210.515,195100000.0
2008-01-24 20:20:00,210.515,210.515,210.405,210.445,316300000.0
2008-01-24 20:21:00,210.455,210.505,210.395,210.47,378300000.0
2008-01-24 20:22:00,210.475,210.515,210.455,210.515,389800000.0
2008-01-24 20:23:00,210.515,210.515,210.455,210.495,332300000.0
2008-01-24 20:24:00,210.495,210.495,210.445,210.455,244800000.0
2008-01-24 20:25:00,210.455,210.465,210.435,210.445,143900000.0
2008-01-24 20:26:00,210.445,210.465,210.425,210.435,468700000.0
2008-01-24 20:27:00,210.435,210.445,210.415,210.415,275000000.0
2008-01-24 20:28:00,210.415,210.445,210.41,210.425,297000000.0
2008-01-24 20:29:00,210.425,210.435,210.335,210.34,343900000.0
2008-01-24 20:30:00,210.345,210.375,210.31,210.315,380700000.0
2008-01-24 20:31:00,210.31,210.405,210.31,210.4,346100000.0
2008-01-24 20:32:00,210.4,210.415,210.38,210.4,230300000.0
2008-01-24 20:33:00,210.4,210.51,210.39,210.49,187100000.0
2008-01-24 20:34:00,210.49,210.51,210.47,210.47,118800000.0
2008-01-24 20:35:00,210.47,210.565,210.46,210.555,248200000.0
2008-01-24 20:36:00,210.55,210.59,210.53,210.585,254700000.0
2008-01-24 20:37:00,210.58,210.64,210.555,210.6,149700000.0
2008-01-24 20:38:00,210.6,210.61,210.415,210.425,137800000.0
2008-01-24 20:39:00,210.425,210.525,210.42,210.505,145900000.0
2008-01-24 20:40:00,210.505,210.62,210.495,210.62,93600000.0
2008-01-24 20:41:00,210.62,210.645,210.565,210.595,313800000.0
2008-01-24 20:42:00,210.595,210.68,210.555,210.675,222700000.0
2008-01-24 20:43:00,210.69,210.725,210.65,210.71,152200000.0
2008-01-24 20:44:00,210.71,210.73,210.69,210.72,319000000.0
2008-01-24 20:45:00,210.72,210.75,210.695,210.75,358600000.0
2008-01-24 20:46:00,210.74,210.78,210.735,210.75,119300000.0
2008-01-24 20:47:00,210.75,210.75,210.675,210.685,307300000.0
2008-01-24 20:48:00,210.685,210.715,210.66,210.675,430600000.0
2008-01-24 20:49:00,210.685,210.755,210.675,210.705,297500000.0
2008-01-24 20:50:00,210.705,210.75,210.645,210.735,268400000.0
2008-01-24 20:51:00,210.735,210.805,210.725,210.765,233800000.0
2008-01-24 20:52:00,210.765,210.855,210.76,210.845,387500000.0
2008-01-24 20:53:00,210.85,210.9,210.83,210.855,206100000.0
2008-01-24 20:54:00,210.855,210.87,210.765,210.825,379100000.0
2008-01-24 20:55:00,210.83,210.855,210.755,210.795,470800000.0
2008-01-24 20:56:00,210.785,210.975,210.775,210.885,279300000.0
2008-01-24 20:57:00,210.885,210.905,210.825,210.905,381500000.0
2008-01-24 20:58:00,210.905,210.925,210.83,210.84,597600000.0
2008-01-24 20:59:00,210.835,210.855,210.805,210.825,272000000.0
2008-01-24 21:00:00,210.835,210.925,210.83,210.91,297800000.0
2008-01-24 21:01:00,210.91,210.925,210.815,210.825,279800000.0
2008-01-24 21:02:00,210.835,210.865,210.78,210.865,216400000.0
2008-01-24 21:03:00,210.865,210.865,210.82,210.865,247100000.0
2008-01-24 21:04:00,210.865,210.935,210.865,210.92,357900000.0
2008-01-24 21:05:00,210.92,210.995,210.92,210.965,380000000.0
2008-01-24 21:06:00,210.965,210.99,210.925,210.975,299300000.0
2008-01-24 21:07:00,210.97,211.07,210.96,211.045,305000000.0
2008-01-24 21:08:00,211.055,211.13,211.045,211.075,408000000.0
2008-01-24 21:09:00,211.075,211.12,211.045,211.075,279000000.0
2008-01-24 21:10:00,211.085,211.15,211.045,211.12,254300000.0
2008-01-24 21:11:00,211.12,211.125,211.035,211.04,436600000.0
2008-01-24 21:12:00,211.03,211.035,210.935,210.965,425200000.0
2008-01-24 21:13:00,210.965,210.97,210.915,210.92,129900000.0
2008-01-24 21:14:00,210.92,210.94,210.885,210.94,136300000.0
2008-01-24 21:15:00,210.94,210.965,210.9,210.96,156500000.0
2008-01-24 21:16:00,210.955,211.01,210.955,211.01,168800000.0
2008-01-24 21:17:00,211.01,211.05,211.0,211.005,252400000.0
2008-01-24 21:18:00,211.005,211.025,210.96,210.96,311300000.0
2008-01-24 21:19:00,210.955,211.02,210.92,211.005,416100000.0
2008-01-24 21:20:00,211.005,211.04,210.99,210.99,134100000.0
2008-01-24 21:21:00,211.015,211.03,210.985,211.02,132700000.0
2008-01-24 21:22:00,211.02,211.115,211.01,211.09,177300000.0
2008-01-24 21:23:00,211.085,211.17,211.085,211.155,158300000.0
2008-01-24 21:24:00,211.155,211.305,211.14,211.265,99400000.0
2008-01-24 21:25:00,211.265,211.315,211.145,211.155,212500000.0
2008-01-24 21:26:00,211.155,211.255,211.135,211.175,422900000.0
2008-01-24 21:27:00,211.185,211.185,211.145,211.165,207200000.0
2008-01-24 21:28:00,211.165,211.18,211.105,211.14,121700000.0
2008-01-24 21:29:00,211.14,211.195,211.1,211.165,120200000.0
2008-01-24 21:30:00,211.165,211.215,211.105,211.125,303500000.0
2008-01-24 21:31:00,211.125,211.125,211.035,211.105,318800000.0
2008-01-24 21:32:00,211.1,211.135,211.07,211.115,273200000.0
2008-01-24 21:33:00,211.115,211.13,211.105,211.125,291800000.0
2008-01-24 21:34:00,211.12,211.17,211.09,211.105,365800000.0
2008-01-24 21:35:00,211.085,211.135,211.085,211.095,392900001.0
2008-01-24 21:36:00,211.11,211.135,211.035,211.105,465200000.0
2008-01-24 21:37:00,211.105,211.145,211.075,211.085,396800000.0
2008-01-24 21:38:00,211.095,211.095,211.005,211.005,498300000.0
2008-01-24 21:39:00,211.035,211.255,211.015,211.205,863500000.0
2008-01-24 21:40:00,211.195,211.245,211.125,211.195,503700000.0
2008-01-24 21:41:00,211.215,211.245,211.155,211.165,375500000.0
2008-01-24 21:42:00,211.165,211.175,211.135,211.175,379600000.0
2008-01-24 21:43:00,211.175,211.275,211.145,211.225,652800000.0
2008-01-24 21:44:00,211.215,211.265,211.175,211.185,682100000.0
2008-01-24 21:45:00,211.185,211.235,211.155,211.165,421500000.0
2008-01-24 21:46:00,211.165,211.225,211.155,211.205,505600000.0
2008-01-24 21:47:00,211.205,211.205,211.125,211.125,470600000.0
2008-01-24 21:48:00,211.125,211.135,211.025,211.135,440300000.0
2008-01-24 21:49:00,211.135,211.175,211.055,211.055,760600000.0
2008-01-24 21:50:00,211.045,211.155,211.045,211.155,398900000.0
2008-01-24 21:51:00,211.175,211.175,211.095,211.115,536900000.0
2008-01-24 21:52:00,211.115,211.115,211.035,211.105,640500000.0
2008-01-24 21:53:00,211.105,211.115,211.045,211.065,363800000.0
2008-01-24 21:54:00,211.065,211.085,210.985,210.995,345000000.0
2008-01-24 21:55:00,210.995,211.015,210.935,210.955,657000000.0
2008-01-24 21:56:00,210.935,210.945,210.865,210.885,581500000.0
2008-01-24 21:57:00,210.905,210.905,210.765,210.795,516400000.0
2008-01-24 21:58:00,210.795,210.875,210.765,210.865,439700000.0
2008-01-24 21:59:00,210.875,210.935,210.835,210.835,667100000.0
2008-01-24 22:00:00,210.835,210.855,210.725,210.735,585300000.0
2008-01-24 22:01:00,210.735,210.825,210.735,210.815,602700000.0
2008-01-24 22:02:00,210.815,210.825,210.775,210.795,470100000.0
2008-01-24 22:03:00,210.805,210.805,210.735,210.785,677000000.0
2008-01-24 22:04:00,210.785,210.795,210.755,210.785,295800000.0
2008-01-24 22:05:00,210.785,210.835,210.765,210.835,334000000.0
2008-01-24 22:06:00,210.835,210.865,210.805,210.845,400000000.0
2008-01-24 22:07:00,210.845,210.855,210.825,210.825,391200000.0
2008-01-24 22:08:00,210.825,210.875,210.825,210.875,451200000.0
2008-01-24 22:09:00,210.875,210.955,210.865,210.905,455000000.0
2008-01-24 22:10:00,210.915,210.975,210.895,210.965,750500000.0
2008-01-24 22:11:00,210.985,211.005,210.865,210.885,633900001.0
2008-01-24 22:12:00,210.875,210.935,210.865,210.905,392200001.0
2008-01-24 22:13:00,210.915,210.925,210.885,210.895,160000000.0
2008-01-24 22:14:00,210.895,210.895,210.825,210.845,199000000.0
2008-01-24 22:15:00,210.845,210.845,210.785,210.795,274100000.0
2008-01-24 22:16:00,210.795,210.795,210.725,210.775,434500000.0
2008-01-24 22:17:00,210.785,210.935,210.755,210.915,586100000.0
2008-01-24 22:18:00,210.915,210.945,210.875,210.925,546399998.0
2008-01-24 22:19:00,210.935,210.935,210.895,210.915,245700000.0
2008-01-24 22:20:00,210.915,210.965,210.905,210.955,256300000.0
2008-01-24 22:21:00,210.955,210.995,210.925,210.975,555100000.0
2008-01-24 22:22:00,210.975,211.055,210.965,211.055,381600000.0
2008-01-24 22:23:00,211.035,211.085,211.035,211.065,401900000.0
2008-01-24 22:24:00,211.065,211.075,211.025,211.025,387400000.0
2008-01-24 22:25:00,211.035,211.045,210.925,210.945,343200000.0
2008-01-24 22:26:00,210.945,211.055,210.945,211.035,280000000.0
2008-01-24 22:27:00,211.045,211.055,210.985,211.005,290400000.0
2008-01-24 22:28:00,211.005,211.025,210.965,211.025,218400000.0
2008-01-24 22:29:00,211.025,211.075,211.005,211.015,371200000.0
2008-01-24 22:30:00,211.015,211.105,211.005,211.085,287500000.0
2008-01-24 22:31:00,211.075,211.115,211.045,211.065,381100000.0
2008-01-24 22:32:00,211.065,211.095,211.055,211.085,294400000.0
2008-01-24 22:33:00,211.075,211.105,211.075,211.095,281000000.0
2008-01-24 22:34:00,211.095,211.145,211.095,211.115,288100000.0
2008-01-24 22:35:00,211.105,211.125,211.105,211.105,289600000.0
2008-01-24 22:36:00,211.105,211.185,211.095,211.145,344600000.0
2008-01-24 22:37:00,211.155,211.185,211.115,211.165,504200000.0
2008-01-24 22:38:00,211.165,211.195,211.135,211.175,509100000.0
2008-01-24 22:39:00,211.165,211.205,211.115,211.145,548300000.0
2008-01-24 22:40:00,211.145,211.285,211.145,211.285,435600000.0
2008-01-24 22:41:00,211.265,211.325,211.265,211.275,390100000.0
2008-01-24 22:42:00,211.275,211.305,211.215,211.285,511200000.0
2008-01-24 22:43:00,211.285,211.385,211.285,211.375,279800000.0
2008-01-24 22:44:00,211.375,211.385,211.335,211.375,304000000.0
2008-01-24 22:45:00,211.375,211.375,211.275,211.305,625000000.0
2008-01-24 22:46:00,211.295,211.335,211.285,211.295,334900000.0
2008-01-24 22:47:00,211.295,211.335,211.295,211.335,276400000.0
2008-01-24 22:48:00,211.335,211.335,211.235,211.255,330700000.0
2008-01-24 22:49:00,211.255,211.335,211.255,211.255,340400000.0
2008-01-24 22:50:00,211.255,211.295,211.255,211.295,316500000.0
2008-01-24 22:51:00,211.295,211.305,211.255,211.305,302400000.0
2008-01-24 22:52:00,211.305,211.315,211.265,211.285,180800000.0
2008-01-24 22:53:00,211.29,211.315,211.265,211.285,279200000.0
2008-01-24 22:54:00,211.285,211.335,211.275,211.285,354100000.0
2008-01-24 22:55:00,211.265,211.295,211.265,211.285,139200000.0
2008-01-24 22:56:00,211.295,211.355,211.285,211.345,212600000.0
2008-01-24 22:57:00,211.345,211.365,211.295,211.345,189200000.0
2008-01-24 22:58:00,211.345,211.375,211.325,211.335,141000000.0
2008-01-24 22:59:00,211.335,211.345,211.285,211.295,215700000.0
2008-01-24 23:00:00,211.305,211.315,211.265,211.275,189200000.0
2008-01-24 23:01:00,211.275,211.295,211.275,211.275,159800000.0
2008-01-24 23:02:00,211.275,211.325,211.265,211.295,235500000.0
2008-01-24 23:03:00,211.285,211.295,211.245,211.255,157500000.0
2008-01-24 23:04:00,211.255,211.255,211.215,211.215,302400000.0
2008-01-24 23:05:00,211.205,211.225,211.195,211.205,269000000.0
2008-01-24 23:06:00,211.205,211.285,211.205,211.285,277100000.0
2008-01-24 23:07:00,211.275,211.285,211.255,211.275,191600000.0
2008-01-24 23:08:00,211.275,211.275,211.255,211.255,239800000.0
2008-01-24 23:09:00,211.255,211.295,211.235,211.285,282700000.0
2008-01-24 23:10:00,211.285,211.355,211.275,211.355,308100000.0
2008-01-24 23:11:00,211.355,211.375,211.345,211.375,322800000.0
2008-01-24 23:12:00,211.375,211.385,211.315,211.325,269700000.0
2008-01-24 23:13:00,211.335,211.365,211.325,211.345,229500000.0
2008-01-24 23:14:00,211.345,211.345,211.3,211.325,239600000.0
2008-01-24 23:15:00,211.335,211.345,211.325,211.325,295500007.0
2008-01-24 23:16:00,211.325,211.435,211.325,211.395,353700001.0
2008-01-24 23:17:00,211.415,211.435,211.375,211.405,388800000.0
2008-01-24 23:18:00,211.405,211.455,211.395,211.455,311800000.0
2008-01-24 23:19:00,211.455,211.455,211.425,211.435,280300000.0
2008-01-24 23:20:00,211.435,211.505,211.435,211.455,233200000.0
2008-01-24 23:21:00,211.455,211.485,211.455,211.485,269900000.0
2008-01-24 23:22:00,211.485,211.665,211.485,211.555,611700000.0
2008-01-24 23:23:00,211.555,211.605,211.545,211.605,436600000.0
2008-01-24 23:24:00,211.605,211.605,211.545,211.575,368100000.0
2008-01-24 23:25:00,211.575,211.615,211.565,211.585,378800000.0
2008-01-24 23:26:00,211.585,211.905,211.575,211.815,690300000.0
2008-01-24 23:27:00,211.815,211.845,211.705,211.775,523200001.0
2008-01-24 23:28:00,211.765,211.825,211.745,211.825,368000000.0
2008-01-24 23:29:00,211.825,211.825,211.765,211.765,285700000.0
2008-01-24 23:30:00,211.775,211.795,211.745,211.755,354600000.0
2008-01-24 23:31:00,211.765,211.795,211.745,211.755,314500000.0
2008-01-24 23:32:00,211.755,211.775,211.745,211.755,271200000.0
2008-01-24 23:33:00,211.755,211.805,211.745,211.805,288000000.0
2008-01-24 23:34:00,211.805,211.805,211.775,211.805,261000000.0
2008-01-24 23:35:00,211.805,211.805,211.765,211.795,361900000.0
2008-01-24 23:36:00,211.795,211.795,211.705,211.745,432600000.0
2008-01-24 23:37:00,211.745,211.775,211.705,211.715,262500000.0
2008-01-24 23:38:00,211.735,211.765,211.715,211.735,315300000.0
2008-01-24 23:39:00,211.735,211.745,211.705,211.735,218500000.0
2008-01-24 23:40:00,211.735,211.745,211.625,211.635,423300000.0
2008-01-24 23:41:00,211.635,211.645,211.625,211.645,198100000.0
2008-01-24 23:42:00,211.635,211.66,211.605,211.625,200800000.0
2008-01-24 23:43:00,211.615,211.735,211.605,211.695,314100000.0
2008-01-24 23:44:00,211.695,211.745,211.695,211.695,170800000.0
2008-01-24 23:45:00,211.695,211.695,211.655,211.655,124600000.0
2008-01-24 23:46:00,211.66,211.695,211.615,211.675,117200000.0
2008-01-24 23:47:00,211.665,211.705,211.635,211.685,239400000.0
2008-01-24 23:48:00,211.675,211.805,211.655,211.785,514600000.0
2008-01-24 23:49:00,211.785,211.825,211.755,211.825,353600000.0
2008-01-24 23:50:00,211.825,211.835,211.755,211.795,264000000.0
2008-01-24 23:51:00,211.795,211.805,211.735,211.785,296500000.0
2008-01-24 23:52:00,211.785,211.835,211.775,211.805,190600000.0
2008-01-24 23:53:00,211.805,211.805,211.735,211.785,161300000.0
2008-01-24 23:54:00,211.795,211.795,211.76,211.785,130800000.0
2008-01-24 23:55:00,211.785,211.785,211.745,211.76,170800000.0
2008-01-24 23:56:00,211.76,211.79,211.755,211.785,178300000.0
2008-01-24 23:57:00,211.79,211.83,211.78,211.78,130400000.0
2008-01-24 23:58:00,211.785,211.8,211.76,211.785,196800000.0
2008-01-24 23:59:00,211.775,211.795,211.745,211.79,154100000.0
2008-01-25 00:00:00,211.79,211.815,211.72,211.72,206400000.0
2008-01-25 00:01:00,211.72,211.815,211.72,211.775,100800000.0
2008-01-25 00:02:00,211.775,211.81,211.77,211.81,138400000.0
2008-01-25 00:03:00,211.81,211.89,211.77,211.86,293400000.0
2008-01-25 00:04:00,211.86,211.89,211.81,211.86,298500000.0
2008-01-25 00:05:00,211.85,211.89,211.82,211.85,522100000.0
2008-01-25 00:06:00,211.85,211.91,211.81,211.91,520900000.0
2008-01-25 00:07:00,211.89,211.91,211.82,211.87,521100000.0
2008-01-25 00:08:00,211.85,211.88,211.81,211.88,226600000.0
2008-01-25 00:09:00,211.88,211.88,211.82,211.85,115200000.0
2008-01-25 00:10:00,211.84,211.85,211.82,211.85,122500000.0
2008-01-25 00:11:00,211.85,211.885,211.805,211.835,258900000.0
2008-01-25 00:12:00,211.835,211.855,211.805,211.825,100700000.0
2008-01-25 00:13:00,211.825,211.845,211.805,211.82,68700000.0
2008-01-25 00:14:00,211.82,211.845,211.82,211.845,116400000.0
2008-01-25 00:15:00,211.845,211.875,211.83,211.875,93400000.0
2008-01-25 00:16:00,211.875,211.895,211.825,211.875,147600000.0
2008-01-25 00:17:00,211.875,211.875,211.835,211.84,94700000.0
2008-01-25 00:18:00,211.84,211.855,211.825,211.835,47700000.0
2008-01-25 00:19:00,211.835,211.845,211.83,211.835,24200000.0
2008-01-25 00:20:00,211.83,211.835,211.8,211.805,61100000.0
2008-01-25 00:21:00,211.81,211.815,211.8,211.8,28700000.0
2008-01-25 00:22:00,211.8,211.8,211.76,211.79,63900000.0
2008-01-25 00:23:00,211.785,211.79,211.755,211.775,66100000.0
2008-01-25 00:24:00,211.775,211.775,211.755,211.765,18800000.0
2008-01-25 00:25:00,211.765,211.765,211.72,211.72,53700000.0
2008-01-25 00:26:00,211.725,211.725,211.605,211.62,80600000.0
2008-01-25 00:27:00,211.63,211.63,211.53,211.53,134800000.0
2008-01-25 00:28:00,211.53,211.55,211.51,211.535,45300000.0
2008-01-25 00:29:00,211.535,211.595,211.535,211.595,60000000.0
2008-01-25 00:30:00,211.595,211.605,211.585,211.59,38400000.0
2008-01-25 00:31:00,211.585,211.585,211.545,211.545,57300000.0
2008-01-25 00:32:00,211.545,211.58,211.5,211.505,44300000.0
2008-01-25 00:33:00,211.5,211.585,211.5,211.585,43400000.0
2008-01-25 00:34:00,211.57,211.67,211.57,211.63,91800000.0
2008-01-25 00:35:00,211.63,211.65,211.63,211.645,97900000.0
2008-01-25 00:36:00,211.65,211.735,211.65,211.735,52200000.0
2008-01-25 00:37:00,211.735,211.735,211.66,211.67,65900000.0
2008-01-25 00:38:00,211.67,211.675,211.64,211.66,102500000.0
2008-01-25 00:39:00,211.66,211.665,211.63,211.655,75100000.0
2008-01-25 00:40:00,211.655,211.695,211.655,211.675,63500000.0
2008-01-25 00:41:00,211.67,211.685,211.67,211.68,74800000.0
2008-01-25 00:42:00,211.68,211.69,211.67,211.68,76700000.0
2008-01-25 00:43:00,211.72,211.72,211.67,211.68,56100000.0
2008-01-25 00:44:00,211.675,211.7,211.675,211.675,84700000.0
2008-01-25 00:45:00,211.675,211.675,211.61,211.665,135000000.0
2008-01-25 00:46:00,211.665,211.71,211.65,211.685,48700000.0
2008-01-25 00:47:00,211.685,211.72,211.65,211.665,173900000.0
2008-01-25 00:48:00,211.665,211.715,211.66,211.705,103600000.0
2008-01-25 00:49:00,211.705,211.705,211.68,211.705,52800000.0
2008-01-25 00:50:00,211.705,211.705,211.625,211.625,56700000.0
2008-01-25 00:51:00,211.62,211.625,211.53,211.545,125600000.0
2008-01-25 00:52:00,211.535,211.535,211.505,211.52,42900000.0
2008-01-25 00:53:00,211.515,211.52,211.43,211.47,103700000.0
2008-01-25 00:54:00,211.47,211.47,211.385,211.385,54400000.0
2008-01-25 00:55:00,211.39,211.44,211.375,211.39,43300000.0
2008-01-25 00:56:00,211.39,211.535,211.365,211.535,138200000.0
2008-01-25 00:57:00,211.54,211.54,211.4,211.52,125600000.0
2008-01-25 00:58:00,211.52,211.62,211.52,211.57,113000000.0
2008-01-25 00:59:00,211.575,211.585,211.55,211.57,84600000.0
2008-01-25 01:00:00,211.57,211.63,211.55,211.63,88900000.0
2008-01-25 01:01:00,211.63,211.635,211.6,211.6,90000000.0
2008-01-25 01:02:00,211.6,211.6,211.57,211.6,64400000.0
2008-01-25 01:03:00,211.61,211.62,211.6,211.605,41900000.0
2008-01-25 01:04:00,211.605,211.61,211.6,211.61,83400000.0
2008-01-25 01:05:00,211.61,211.66,211.605,211.66,86500000.0
2008-01-25 01:06:00,211.66,211.66,211.645,211.645,16100000.0
2008-01-25 01:07:00,211.645,211.645,211.64,211.64,22900000.0
2008-01-25 01:08:00,211.63,211.645,211.575,211.585,130000000.0
2008-01-25 01:09:00,211.585,211.645,211.54,211.645,234500000.0
2008-01-25 01:10:00,211.645,211.665,211.595,211.625,262300000.0
2008-01-25 01:11:00,211.625,211.65,211.625,211.64,72700000.0
2008-01-25 01:12:00,211.64,211.65,211.62,211.635,64600000.0
2008-01-25 01:13:00,211.635,211.725,211.63,211.675,103100000.0
2008-01-25 01:14:00,211.655,211.715,211.635,211.695,251200000.0
2008-01-25 01:15:00,211.695,211.695,211.595,211.655,164400000.0
2008-01-25 01:16:00,211.655,211.67,211.645,211.665,90000000.0
2008-01-25 01:17:00,211.665,211.705,211.665,211.685,82000000.0
2008-01-25 01:18:00,211.68,211.695,211.655,211.685,129900000.0
2008-01-25 01:19:00,211.67,211.685,211.66,211.68,94500000.0
2008-01-25 01:20:00,211.68,211.69,211.665,211.68,209400000.0
2008-01-25 01:21:00,211.68,211.685,211.625,211.66,278100000.0
2008-01-25 01:22:00,211.66,211.675,211.615,211.65,130000000.0
2008-01-25 01:23:00,211.65,211.66,211.62,211.66,56200000.0
2008-01-25 01:24:00,211.66,211.69,211.66,211.685,41300000.0
2008-01-25 01:25:00,211.69,211.69,211.64,211.64,38500000.0
2008-01-25 01:26:00,211.635,211.68,211.635,211.665,44900000.0
2008-01-25 01:27:00,211.665,211.69,211.645,211.69,115000000.0
2008-01-25 01:28:00,211.69,211.72,211.635,211.675,67100000.0
2008-01-25 01:29:00,211.675,211.72,211.675,211.69,94600000.0
2008-01-25 01:30:00,211.685,211.725,211.665,211.725,191800000.0
2008-01-25 01:31:00,211.725,211.735,211.715,211.72,90100000.0
2008-01-25 01:32:00,211.72,211.725,211.66,211.695,280600000.0
2008-01-25 01:33:00,211.695,211.795,211.695,211.785,234300000.0
2008-01-25 01:34:00,211.795,211.84,211.75,211.785,348900000.0
2008-01-25 01:35:00,211.78,211.81,211.775,211.8,78500000.0
2008-01-25 01:36:00,211.8,211.81,211.76,211.765,83900000.0
2008-01-25 01:37:00,211.775,211.8,211.755,211.8,54300000.0
2008-01-25 01:38:00,211.795,211.795,211.76,211.77,93700000.0
2008-01-25 01:39:00,211.77,211.77,211.735,211.765,119300000.0
2008-01-25 01:40:00,211.76,211.825,211.75,211.805,132000000.0
2008-01-25 01:41:00,211.825,211.845,211.81,211.83,128100000.0
2008-01-25 01:42:00,211.83,211.865,211.805,211.815,90800000.0
2008-01-25 01:43:00,211.815,211.85,211.815,211.85,163200000.0
2008-01-25 01:44:00,211.85,211.865,211.81,211.82,139600000.0
2008-01-25 01:45:00,211.83,211.835,211.795,211.8,135800000.0
2008-01-25 01:46:00,211.8,211.825,211.775,211.825,128100000.0
2008-01-25 01:47:00,211.825,211.825,211.745,211.78,113800000.0
2008-01-25 01:48:00,211.79,211.79,211.765,211.77,78600000.0
2008-01-25 01:49:00,211.775,211.825,211.77,211.795,243100000.0
2008-01-25 01:50:00,211.795,211.805,211.78,211.805,121800000.0
2008-01-25 01:51:00,211.805,211.825,211.745,211.78,189400000.0
2008-01-25 01:52:00,211.785,211.785,211.765,211.78,42400000.0
2008-01-25 01:53:00,211.78,211.815,211.75,211.815,197700000.0
2008-01-25 01:54:00,211.825,211.89,211.825,211.885,156800000.0
2008-01-25 01:55:00,211.875,211.9,211.825,211.89,327900000.0
2008-01-25 01:56:00,211.89,211.995,211.88,211.955,417200000.0
2008-01-25 01:57:00,211.945,211.955,211.915,211.945,135700000.0
2008-01-25 01:58:00,211.945,211.965,211.94,211.965,210800000.0
2008-01-25 01:59:00,211.965,211.965,211.935,211.955,213600000.0
2008-01-25 02:00:00,211.955,211.955,211.845,211.845,198700000.0
2008-01-25 02:01:00,211.85,211.865,211.775,211.79,202500000.0
2008-01-25 02:02:00,211.79,211.825,211.775,211.795,218700000.0
2008-01-25 02:03:00,211.795,211.795,211.775,211.795,135200000.0
2008-01-25 02:04:00,211.785,211.795,211.775,211.775,105700000.0
2008-01-25 02:05:00,211.775,211.78,211.71,211.755,124600000.0
2008-01-25 02:06:00,211.75,211.775,211.725,211.76,160300000.0
2008-01-25 02:07:00,211.755,211.815,211.745,211.765,127300000.0
2008-01-25 02:08:00,211.765,211.765,211.74,211.745,61800000.0
2008-01-25 02:09:00,211.745,211.75,211.73,211.74,48000000.0
2008-01-25 02:10:00,211.74,211.74,211.685,211.685,91100000.0
2008-01-25 02:11:00,211.685,211.695,211.655,211.695,174300000.0
2008-01-25 02:12:00,211.69,211.705,211.675,211.68,61200000.0
2008-01-25 02:13:00,211.68,211.715,211.68,211.695,26900000.0
2008-01-25 02:14:00,211.695,211.7,211.675,211.695,44000000.0
2008-01-25 02:15:00,211.69,211.715,211.675,211.715,80900000.0
2008-01-25 02:16:00,211.715,211.715,211.455,211.535,177900000.0
2008-01-25 02:17:00,211.545,211.56,211.435,211.47,207200000.0
2008-01-25 02:18:00,211.47,211.555,211.45,211.55,253700000.0
2008-01-25 02:19:00,211.555,211.57,211.505,211.57,147200000.0
2008-01-25 02:20:00,211.57,211.615,211.565,211.595,264700000.0
2008-01-25 02:21:00,211.595,211.695,211.59,211.675,297000000.0
2008-01-25 02:22:00,211.675,211.675,211.63,211.64,150700000.0
2008-01-25 02:23:00,211.65,211.695,211.65,211.675,151800000.0
2008-01-25 02:24:00,211.675,211.705,211.665,211.705,129600000.0
2008-01-25 02:25:00,211.705,211.715,211.67,211.68,78400000.0
2008-01-25 02:26:00,211.68,211.68,211.65,211.66,84800000.0
2008-01-25 02:27:00,211.66,211.68,211.655,211.66,55400000.0
2008-01-25 02:28:00,211.65,211.675,211.64,211.66,95900000.0
2008-01-25 02:29:00,211.65,211.72,211.65,211.7,110000000.0
2008-01-25 02:30:00,211.7,211.74,211.695,211.72,68000000.0
2008-01-25 02:31:00,211.73,211.74,211.715,211.72,124900000.0
2008-01-25 02:32:00,211.72,211.725,211.695,211.705,77500000.0
2008-01-25 02:33:00,211.705,211.725,211.685,211.72,66800000.0
2008-01-25 02:34:00,211.725,211.73,211.695,211.7,70200000.0
2008-01-25 02:35:00,211.7,211.735,211.7,211.725,76400000.0
2008-01-25 02:36:00,211.725,211.725,211.685,211.705,93100000.0
2008-01-25 02:37:00,211.715,211.735,211.68,211.69,79600000.0
2008-01-25 02:38:00,211.69,211.715,211.685,211.69,73500000.0
2008-01-25 02:39:00,211.685,211.7,211.65,211.7,161500000.0
2008-01-25 02:40:00,211.7,211.72,211.7,211.72,68600000.0
2008-01-25 02:41:00,211.72,211.73,211.645,211.69,126400000.0
2008-01-25 02:42:00,211.69,211.69,211.62,211.62,65800000.0
2008-01-25 02:43:00,211.62,211.62,211.575,211.62,187600000.0
2008-01-25 02:44:00,211.615,211.62,211.58,211.595,111500000.0
2008-01-25 02:45:00,211.595,211.595,211.46,211.475,191300000.0
2008-01-25 02:46:00,211.46,211.485,211.42,211.44,116100000.0
2008-01-25 02:47:00,211.44,211.5,211.44,211.45,117200000.0
2008-01-25 02:48:00,211.45,211.49,211.44,211.465,115800000.0
2008-01-25 02:49:00,211.465,211.55,211.465,211.55,140900000.0
2008-01-25 02:50:00,211.545,211.57,211.505,211.525,251700000.0
2008-01-25 02:51:00,211.525,211.565,211.51,211.545,209000000.0
2008-01-25 02:52:00,211.545,211.575,211.515,211.555,112200000.0
2008-01-25 02:53:00,211.555,211.565,211.53,211.565,81600000.0
2008-01-25 02:54:00,211.565,211.645,211.545,211.585,230600000.0
2008-01-25 02:55:00,211.585,211.62,211.565,211.575,171200000.0
2008-01-25 02:56:00,211.575,211.605,211.56,211.565,108600000.0
2008-01-25 02:57:00,211.565,211.595,211.56,211.56,94300000.0
2008-01-25 02:58:00,211.56,211.585,211.505,211.505,103600000.0
2008-01-25 02:59:00,211.505,211.515,211.49,211.5,80600000.0
2008-01-25 03:00:00,211.495,211.52,211.395,211.425,144100000.0
2008-01-25 03:01:00,211.425,211.515,211.405,211.515,145700000.0
2008-01-25 03:02:00,211.515,211.54,211.495,211.51,145800000.0
2008-01-25 03:03:00,211.495,211.52,211.48,211.5,193400000.0
2008-01-25 03:04:00,211.51,211.605,211.51,211.605,189100000.0
2008-01-25 03:05:00,211.605,211.615,211.585,211.585,22200000.0
2008-01-25 03:06:00,211.585,211.635,211.585,211.615,117600000.0
2008-01-25 03:07:00,211.615,211.635,211.575,211.6,93800000.0
2008-01-25 03:08:00,211.6,211.615,211.57,211.595,78200000.0
2008-01-25 03:09:00,211.595,211.605,211.56,211.575,177400000.0
2008-01-25 03:10:00,211.575,211.585,211.515,211.535,93600000.0
2008-01-25 03:11:00,211.535,211.595,211.535,211.565,109400000.0
2008-01-25 03:12:00,211.56,211.575,211.55,211.565,74800000.0
2008-01-25 03:13:00,211.565,211.575,211.555,211.56,27100000.0
2008-01-25 03:14:00,211.56,211.625,211.56,211.62,172400000.0
2008-01-25 03:15:00,211.625,211.645,211.61,211.645,69100000.0
2008-01-25 03:16:00,211.645,211.685,211.645,211.685,197200000.0
2008-01-25 03:17:00,211.685,211.725,211.665,211.725,133200000.0
2008-01-25 03:18:00,211.715,211.755,211.715,211.745,121600000.0
2008-01-25 03:19:00,211.75,211.925,211.745,211.905,454200000.0
2008-01-25 03:20:00,211.905,212.005,211.905,211.965,185300000.0
2008-01-25 03:21:00,211.965,211.965,211.855,211.855,123700000.0
2008-01-25 03:22:00,211.855,211.905,211.855,211.88,262200000.0
2008-01-25 03:23:00,211.88,212.04,211.87,212.035,320000000.0
2008-01-25 03:24:00,212.035,212.045,211.945,211.945,201400000.0
2008-01-25 03:25:00,211.945,211.965,211.905,211.92,107900000.0
2008-01-25 03:26:00,211.92,211.935,211.87,211.87,129500000.0
2008-01-25 03:27:00,211.87,211.89,211.855,211.875,94200000.0
2008-01-25 03:28:00,211.875,211.945,211.865,211.915,70400000.0
2008-01-25 03:29:00,211.915,211.915,211.885,211.91,112700000.0
2008-01-25 03:30:00,211.91,211.925,211.905,211.925,82800000.0
2008-01-25 03:31:00,211.925,211.955,211.9,211.93,99200000.0
2008-01-25 03:32:00,211.93,211.935,211.84,211.855,130100000.0
2008-01-25 03:33:00,211.85,211.925,211.85,211.905,88900000.0
2008-01-25 03:34:00,211.905,211.905,211.875,211.885,56200000.0
2008-01-25 03:35:00,211.895,211.905,211.8,211.825,159200000.0
2008-01-25 03:36:00,211.815,211.855,211.755,211.775,143300000.0
2008-01-25 03:37:00,211.775,211.845,211.75,211.845,133900000.0
2008-01-25 03:38:00,211.845,211.875,211.825,211.865,227600000.0
2008-01-25 03:39:00,211.865,211.915,211.865,211.915,171000000.0
2008-01-25 03:40:00,211.915,211.955,211.9,211.945,105300000.0
2008-01-25 03:41:00,211.945,211.975,211.915,211.95,190700000.0
2008-01-25 03:42:00,211.95,211.965,211.94,211.955,58400000.0
2008-01-25 03:43:00,211.955,211.985,211.94,211.94,71000000.0
2008-01-25 03:44:00,211.94,211.975,211.94,211.945,80800000.0
2008-01-25 03:45:00,211.94,211.955,211.925,211.93,126500000.0
2008-01-25 03:46:00,211.93,211.975,211.91,211.975,131900000.0
2008-01-25 03:47:00,211.975,211.985,211.94,211.955,198900000.0
2008-01-25 03:48:00,211.955,211.98,211.92,211.975,144600000.0
2008-01-25 03:49:00,211.975,212.01,211.97,211.995,76800000.0
2008-01-25 03:50:00,211.995,212.03,211.97,212.0,136800000.0
2008-01-25 03:51:00,212.0,212.0,211.975,211.98,37300000.0
2008-01-25 03:52:00,211.97,211.98,211.955,211.98,107600000.0
2008-01-25 03:53:00,211.98,211.985,211.925,211.93,165800000.0
2008-01-25 03:54:00,211.93,211.945,211.92,211.93,72000000.0
2008-01-25 03:55:00,211.925,211.96,211.915,211.93,114900000.0
2008-01-25 03:56:00,211.925,211.955,211.91,211.94,150500000.0
2008-01-25 03:57:00,211.94,211.97,211.93,211.95,62400000.0
2008-01-25 03:58:00,211.95,211.98,211.945,211.965,136300000.0
2008-01-25 03:59:00,211.965,211.965,211.955,211.96,116300000.0
2008-01-25 04:00:00,211.965,211.965,211.94,211.965,127000000.0
2008-01-25 04:01:00,211.965,211.985,211.95,211.95,136200000.0
2008-01-25 04:02:00,211.95,212.0,211.94,211.995,163400000.0
2008-01-25 04:03:00,211.995,211.995,211.97,211.97,28600000.0
2008-01-25 04:04:00,211.97,211.98,211.96,211.965,82200000.0
2008-01-25 04:05:00,211.97,211.99,211.945,211.945,78800000.0
2008-01-25 04:06:00,211.945,211.96,211.945,211.945,31000000.0
2008-01-25 04:07:00,211.96,211.965,211.675,211.91,204200000.0
2008-01-25 04:08:00,211.91,211.94,211.91,211.915,154400000.0
2008-01-25 04:09:00,211.92,211.92,211.895,211.915,82700000.0
2008-01-25 04:10:00,211.915,211.915,211.885,211.895,106200000.0
2008-01-25 04:11:00,211.9,211.92,211.9,211.92,32400000.0
2008-01-25 04:12:00,211.92,211.94,211.875,211.9,133100000.0
2008-01-25 04:13:00,211.895,211.9,211.88,211.895,26400000.0
2008-01-25 04:14:00,211.895,211.905,211.885,211.89,40800000.0
2008-01-25 04:15:00,211.895,211.895,211.85,211.88,140300000.0
2008-01-25 04:16:00,211.88,211.955,211.88,211.945,89600000.0
2008-01-25 04:17:00,211.945,211.965,211.935,211.965,47100000.0
2008-01-25 04:18:00,211.965,211.965,211.95,211.965,68500000.0
2008-01-25 04:19:00,211.96,211.985,211.95,211.965,99600000.0
2008-01-25 04:20:00,211.965,211.965,211.965,211.965,41400000.0
2008-01-25 04:21:00,211.965,211.975,211.94,211.975,25700000.0
2008-01-25 04:22:00,211.975,211.975,211.93,211.95,58900000.0
2008-01-25 04:23:00,211.965,211.985,211.955,211.96,66200000.0
2008-01-25 04:24:00,211.96,211.97,211.96,211.97,30700000.0
2008-01-25 04:25:00,211.97,211.985,211.96,211.965,98100000.0
2008-01-25 04:26:00,211.965,211.97,211.91,211.915,190400000.0
2008-01-25 04:27:00,211.915,211.925,211.885,211.895,102500000.0
2008-01-25 04:28:00,211.895,211.935,211.89,211.92,76200000.0
2008-01-25 04:29:00,211.92,211.935,211.91,211.925,81500000.0
2008-01-25 04:30:00,211.925,211.925,211.875,211.91,97100000.0
2008-01-25 04:31:00,211.91,211.94,211.9,211.91,100800000.0
2008-01-25 04:32:00,211.91,211.945,211.855,211.86,192500000.0
2008-01-25 04:33:00,211.86,211.905,211.835,211.905,84700000.0
2008-01-25 04:34:00,211.905,211.91,211.9,211.905,81800000.0
2008-01-25 04:35:00,211.905,211.92,211.88,211.92,42900000.0
2008-01-25 04:36:00,211.93,211.95,211.92,211.95,50100000.0
2008-01-25 04:37:00,211.95,212.05,211.95,212.005,125800000.0
2008-01-25 04:38:00,212.005,212.015,211.985,212.005,195700000.0
2008-01-25 04:39:00,212.0,212.01,211.985,212.0,264700000.0
2008-01-25 04:40:00,211.99,212.01,211.98,211.995,88500000.0
2008-01-25 04:41:00,211.995,212.01,211.985,212.0,55300000.0
2008-01-25 04:42:00,212.0,212.01,211.98,211.985,40100000.0
2008-01-25 04:43:00,211.985,212.0,211.975,211.99,69200000.0
2008-01-25 04:44:00,211.99,212.005,211.98,211.995,133900000.0
2008-01-25 04:45:00,211.995,212.015,211.99,212.015,100500000.0
2008-01-25 04:46:00,212.015,212.06,212.005,212.025,172700000.0
2008-01-25 04:47:00,212.025,212.05,212.025,212.035,127200000.0
2008-01-25 04:48:00,212.025,212.025,211.99,211.99,100400000.0
2008-01-25 04:49:00,211.99,212.01,211.985,211.99,70200000.0
2008-01-25 04:50:00,211.99,212.05,211.99,212.05,50600000.0
2008-01-25 04:51:00,212.05,212.075,212.02,212.06,121100000.0
2008-01-25 04:52:00,212.06,212.06,212.04,212.055,117700000.0
2008-01-25 04:53:00,212.055,212.06,212.035,212.045,51700000.0
2008-01-25 04:54:00,212.045,212.045,212.0,212.01,171000000.0
2008-01-25 04:55:00,212.005,212.01,211.97,212.0,119000000.0
2008-01-25 04:56:00,212.0,212.01,211.935,211.98,215900000.0
2008-01-25 04:57:00,211.98,212.015,211.96,212.015,290800000.0
2008-01-25 04:58:00,212.015,212.035,212.005,212.015,269700000.0
2008-01-25 04:59:00,212.015,212.025,212.0,212.025,146900000.0
2008-01-25 05:00:00,212.025,212.025,211.985,212.0,143500000.0
2008-01-25 05:01:00,212.0,212.025,211.99,212.0,116200000.0
2008-01-25 05:02:00,212.0,212.0,211.925,211.96,163000000.0
2008-01-25 05:03:00,211.96,211.96,211.945,211.95,61000000.0
2008-01-25 05:04:00,211.95,211.98,211.935,211.96,56100000.0
2008-01-25 05:05:00,211.96,211.96,211.92,211.945,83100000.0
2008-01-25 05:06:00,211.945,212.01,211.945,212.005,105300000.0
2008-01-25 05:07:00,212.005,212.06,212.005,212.05,74200000.0
2008-01-25 05:08:00,212.05,212.07,212.04,212.06,92700000.0
2008-01-25 05:09:00,212.06,212.065,212.055,212.055,114200000.0
2008-01-25 05:10:00,212.05,212.06,212.035,212.06,59900000.0
2008-01-25 05:11:00,212.06,212.06,212.04,212.06,21500000.0
2008-01-25 05:12:00,212.06,212.06,212.06,212.06,19500000.0
2008-01-25 05:13:00,212.06,212.06,212.02,212.02,52900000.0
2008-01-25 05:14:00,212.02,212.06,212.01,212.06,44500000.0
2008-01-25 05:15:00,212.06,212.06,212.01,212.06,42900000.0
2008-01-25 05:16:00,212.06,212.06,211.98,211.985,64700000.0
2008-01-25 05:17:00,211.99,211.99,211.91,211.95,225100000.0
2008-01-25 05:18:00,211.955,211.955,211.895,211.915,302600000.0
2008-01-25 05:19:00,211.915,211.915,211.885,211.89,258100000.0
2008-01-25 05:20:00,211.895,211.91,211.89,211.9,196200000.0
2008-01-25 05:21:00,211.895,211.915,211.885,211.9,224800000.0
2008-01-25 05:22:00,211.9,211.91,211.875,211.875,130700000.0
2008-01-25 05:23:00,211.875,211.9,211.87,211.895,209400000.0
2008-01-25 05:24:00,211.89,211.9,211.865,211.895,156200000.0
2008-01-25 05:25:00,211.895,211.94,211.885,211.92,166400000.0
2008-01-25 05:26:00,211.92,211.93,211.905,211.91,128400000.0
2008-01-25 05:27:00,211.91,212.005,211.905,211.99,193800000.0
2008-01-25 05:28:00,211.99,212.005,211.93,211.93,103800000.0
2008-01-25 05:29:00,211.93,211.96,211.92,211.93,126000000.0
2008-01-25 05:30:00,211.93,211.945,211.885,211.9,164200000.0
2008-01-25 05:31:00,211.9,211.92,211.88,211.89,111200000.0
2008-01-25 05:32:00,211.89,211.93,211.885,211.93,131200000.0
2008-01-25 05:33:00,211.93,211.95,211.92,211.93,49600000.0
2008-01-25 05:34:00,211.93,211.95,211.915,211.93,129900000.0
2008-01-25 05:35:00,211.93,211.96,211.92,211.935,214800000.0
2008-01-25 05:36:00,211.94,211.95,211.925,211.94,118300000.0
2008-01-25 05:37:00,211.94,211.94,211.91,211.92,49000000.0
2008-01-25 05:38:00,211.925,211.98,211.92,211.955,128200000.0
2008-01-25 05:39:00,211.965,212.01,211.95,211.965,116300000.0
2008-01-25 05:40:00,211.96,212.01,211.945,211.97,165800000.0
2008-01-25 05:41:00,211.985,212.065,211.965,212.065,288300000.0
2008-01-25 05:42:00,212.06,212.075,212.04,212.055,176800000.0
2008-01-25 05:43:00,212.055,212.055,212.015,212.025,85400000.0
2008-01-25 05:44:00,212.025,212.06,212.025,212.03,50000000.0
2008-01-25 05:45:00,212.03,212.055,212.03,212.04,62200000.0
2008-01-25 05:46:00,212.04,212.04,212.02,212.04,30800000.0
2008-01-25 05:47:00,212.04,212.045,212.02,212.03,84400000.0
2008-01-25 05:48:00,212.025,212.025,211.94,211.94,155700000.0
2008-01-25 05:49:00,211.935,211.95,211.935,211.95,84900000.0
2008-01-25 05:50:00,211.95,211.96,211.93,211.93,72800000.0
2008-01-25 05:51:00,211.93,211.955,211.93,211.935,93300000.0
2008-01-25 05:52:00,211.935,211.935,211.91,211.92,59400000.0
2008-01-25 05:53:00,211.92,211.92,211.905,211.915,80600000.0
2008-01-25 05:54:00,211.915,211.94,211.91,211.94,113800000.0
2008-01-25 05:55:00,211.94,211.94,211.89,211.89,49000000.0
2008-01-25 05:56:00,211.91,211.955,211.91,211.92,217100000.0
2008-01-25 05:57:00,211.92,211.945,211.895,211.895,93400000.0
2008-01-25 05:58:00,211.905,211.905,211.88,211.885,58400000.0
2008-01-25 05:59:00,211.885,211.91,211.87,211.91,52100000.0
2008-01-25 06:00:00,211.915,211.94,211.915,211.925,41000000.0
2008-01-25 06:01:00,211.925,211.925,211.9,211.905,84400000.0
2008-01-25 06:02:00,211.905,211.905,211.86,211.88,139200000.0
2008-01-25 06:03:00,211.88,211.925,211.86,211.9,140800000.0
2008-01-25 06:04:00,211.9,211.925,211.89,211.925,127300000.0
2008-01-25 06:05:00,211.925,211.95,211.92,211.925,162000000.0
2008-01-25 06:06:00,211.925,211.955,211.925,211.94,79000000.0
2008-01-25 06:07:00,211.94,211.97,211.93,211.95,43200000.0
2008-01-25 06:08:00,211.95,211.95,211.915,211.92,44200000.0
2008-01-25 06:09:00,211.95,211.97,211.9,211.97,99400000.0
2008-01-25 06:10:00,211.97,211.98,211.96,211.98,31400000.0
2008-01-25 06:11:00,211.98,212.06,211.965,212.06,381100000.0
2008-01-25 06:12:00,212.07,212.075,212.01,212.01,256600000.0
2008-01-25 06:13:00,212.01,212.035,211.895,211.9,273600000.0
2008-01-25 06:14:00,211.905,211.915,211.845,211.855,205500000.0
2008-01-25 06:15:00,211.855,211.875,211.85,211.86,166400000.0
2008-01-25 06:16:00,211.86,211.895,211.855,211.88,108000000.0
2008-01-25 06:17:00,211.88,211.88,211.85,211.85,92800000.0
2008-01-25 06:18:00,211.85,211.86,211.835,211.855,75800000.0
2008-01-25 06:19:00,211.855,211.92,211.855,211.91,76200000.0
2008-01-25 06:20:00,211.91,211.94,211.91,211.92,123900000.0
2008-01-25 06:21:00,211.92,211.92,211.89,211.89,33800000.0
2008-01-25 06:22:00,211.89,211.905,211.87,211.88,104800000.0
2008-01-25 06:23:00,211.88,211.9,211.87,211.875,104400000.0
2008-01-25 06:24:00,211.885,211.91,211.86,211.88,82000000.0
2008-01-25 06:25:00,211.88,211.89,211.855,211.89,117200000.0
2008-01-25 06:26:00,211.89,211.91,211.835,211.845,148200000.0
2008-01-25 06:27:00,211.85,211.875,211.84,211.865,105200000.0
2008-01-25 06:28:00,211.865,211.92,211.84,211.905,127400000.0
2008-01-25 06:29:00,211.9,211.92,211.885,211.91,81700000.0
2008-01-25 06:30:00,211.91,211.92,211.885,211.89,104400000.0
2008-01-25 06:31:00,211.895,211.905,211.885,211.89,168900000.0
2008-01-25 06:32:00,211.89,211.895,211.83,211.855,175100000.0
2008-01-25 06:33:00,211.86,211.865,211.83,211.855,89200000.0
2008-01-25 06:34:00,211.87,211.905,211.855,211.905,151600000.0
2008-01-25 06:35:00,211.905,211.915,211.885,211.89,58200000.0
2008-01-25 06:36:00,211.895,211.9,211.87,211.88,103400000.0
2008-01-25 06:37:00,211.89,211.91,211.875,211.885,147800000.0
2008-01-25 06:38:00,211.885,211.91,211.855,211.91,107400000.0
2008-01-25 06:39:00,211.91,211.945,211.885,211.915,104600000.0
2008-01-25 06:40:00,211.915,211.955,211.885,211.89,101700000.0
2008-01-25 06:41:00,211.885,211.905,211.885,211.89,118400000.0
2008-01-25 06:42:00,211.895,211.905,211.895,211.895,53400000.0
2008-01-25 06:43:00,211.895,211.91,211.895,211.91,83200000.0
2008-01-25 06:44:00,211.91,211.995,211.89,211.96,219800000.0
2008-01-25 06:45:00,211.95,211.95,211.885,211.885,143800000.0
2008-01-25 06:46:00,211.885,211.97,211.885,211.955,224500000.0
2008-01-25 06:47:00,211.945,211.98,211.895,211.905,334900000.0
2008-01-25 06:48:00,211.915,211.965,211.91,211.95,149600000.0
2008-01-25 06:49:00,211.95,211.97,211.915,211.92,124400000.0
2008-01-25 06:50:00,211.92,211.96,211.92,211.96,131500000.0
2008-01-25 06:51:00,211.96,211.96,211.905,211.905,46500000.0
2008-01-25 06:52:00,211.905,211.95,211.885,211.95,122600000.0
2008-01-25 06:53:00,211.95,211.975,211.92,211.96,165800000.0
2008-01-25 06:54:00,211.96,211.97,211.945,211.97,84000000.0
2008-01-25 06:55:00,211.965,211.995,211.96,211.975,172400000.0
2008-01-25 06:56:00,211.975,212.035,211.96,212.005,257400000.0
2008-01-25 06:57:00,212.005,212.02,211.955,211.985,187000000.0
2008-01-25 06:58:00,211.985,212.05,211.96,212.03,135000000.0
2008-01-25 06:59:00,212.03,212.05,212.025,212.03,286200000.0
2008-01-25 07:00:00,212.03,212.05,212.02,212.02,324200000.0
2008-01-25 07:01:00,212.02,212.035,212.0,212.02,182600000.0
2008-01-25 07:02:00,212.03,212.04,211.995,212.04,93400000.0
2008-01-25 07:03:00,212.035,212.035,212.015,212.03,96500000.0
2008-01-25 07:04:00,212.03,212.06,212.03,212.06,106000000.0
2008-01-25 07:05:00,212.06,212.15,212.055,212.1,447800000.0
2008-01-25 07:06:00,212.1,212.155,212.1,212.155,385600000.0
2008-01-25 07:07:00,212.155,212.38,212.15,212.33,395400000.0
2008-01-25 07:08:00,212.33,212.375,212.305,212.35,241600000.0
2008-01-25 07:09:00,212.35,212.35,212.265,212.29,235100000.0
2008-01-25 07:10:00,212.305,212.34,212.29,212.33,217600000.0
2008-01-25 07:11:00,212.33,212.555,212.33,212.47,441500000.0
2008-01-25 07:12:00,212.475,212.515,212.47,212.49,259600000.0
2008-01-25 07:13:00,212.505,212.555,212.455,212.52,274800000.0
2008-01-25 07:14:00,212.55,212.575,212.45,212.465,292600000.0
2008-01-25 07:15:00,212.465,212.525,212.405,212.5,318400000.0
2008-01-25 07:16:00,212.5,212.615,212.495,212.595,331100000.0
2008-01-25 07:17:00,212.595,212.65,212.595,212.645,360400000.0
2008-01-25 07:18:00,212.645,212.645,212.615,212.62,134000000.0
2008-01-25 07:19:00,212.625,212.67,212.61,212.645,218500000.0
2008-01-25 07:20:00,212.645,212.66,212.605,212.61,280700000.0
2008-01-25 07:21:00,212.61,212.615,212.59,212.595,112800000.0
2008-01-25 07:22:00,212.595,212.655,212.595,212.635,302400000.0
2008-01-25 07:23:00,212.64,212.76,212.635,212.67,397000000.0
2008-01-25 07:24:00,212.67,212.76,212.64,212.69,306400000.0
2008-01-25 07:25:00,212.675,212.72,212.65,212.71,232200000.0
2008-01-25 07:26:00,212.7,212.94,212.695,212.86,286500000.0
2008-01-25 07:27:00,212.86,212.86,212.765,212.79,340400000.0
2008-01-25 07:28:00,212.79,212.79,212.715,212.715,132400000.0
2008-01-25 07:29:00,212.745,212.77,212.665,212.735,321300000.0
2008-01-25 07:30:00,212.73,212.77,212.605,212.605,308500000.0
2008-01-25 07:31:00,212.605,212.615,212.495,212.505,360000000.0
2008-01-25 07:32:00,212.505,212.565,212.465,212.53,366500000.0
2008-01-25 07:33:00,212.525,212.55,212.505,212.525,304200000.0
2008-01-25 07:34:00,212.525,212.575,212.515,212.535,355600000.0
2008-01-25 07:35:00,212.535,212.545,212.52,212.52,126100000.0
2008-01-25 07:36:00,212.52,212.56,212.475,212.56,295300000.0
2008-01-25 07:37:00,212.56,212.675,212.525,212.615,185800000.0
2008-01-25 07:38:00,212.615,212.615,212.555,212.59,286800000.0
2008-01-25 07:39:00,212.59,212.655,212.58,212.62,146400000.0
2008-01-25 07:40:00,212.62,212.675,212.615,212.65,82400000.0
2008-01-25 07:41:00,212.65,212.665,212.645,212.645,41100000.0
2008-01-25 07:42:00,212.645,212.645,212.605,212.63,130800000.0
2008-01-25 07:43:00,212.63,212.72,212.63,212.705,312400000.0
2008-01-25 07:44:00,212.705,212.725,212.595,212.615,303000000.0
2008-01-25 07:45:00,212.615,212.615,212.475,212.525,195600000.0
2008-01-25 07:46:00,212.525,212.605,212.5,212.58,228400000.0
2008-01-25 07:47:00,212.58,212.625,212.575,212.6,95000000.0
2008-01-25 07:48:00,212.6,212.655,212.6,212.645,67400000.0
2008-01-25 07:49:00,212.645,212.65,212.62,212.63,66800000.0
2008-01-25 07:50:00,212.635,212.64,212.58,212.59,156800000.0
2008-01-25 07:51:00,212.59,212.605,212.565,212.595,160400000.0
2008-01-25 07:52:00,212.595,212.605,212.53,212.595,427000000.0
2008-01-25 07:53:00,212.595,212.595,212.57,212.57,102000000.0
2008-01-25 07:54:00,212.57,212.615,212.545,212.605,256300000.0
2008-01-25 07:55:00,212.61,212.665,212.585,212.615,303800000.0
2008-01-25 07:56:00,212.615,212.65,212.565,212.575,377800000.0
2008-01-25 07:57:00,212.565,212.72,212.53,212.685,435300000.0
2008-01-25 07:58:00,212.685,212.735,212.67,212.675,250800000.0
2008-01-25 07:59:00,212.67,212.775,212.67,212.735,321200000.0
2008-01-25 08:00:00,212.735,212.735,212.63,212.645,345800000.0
2008-01-25 08:01:00,212.645,212.675,212.635,212.645,183800000.0
2008-01-25 08:02:00,212.655,212.675,212.635,212.645,225400000.0
2008-01-25 08:03:00,212.64,212.665,212.61,212.63,113400000.0
2008-01-25 08:04:00,212.63,212.795,212.63,212.78,401800000.0
2008-01-25 08:05:00,212.785,212.815,212.66,212.66,433000000.0
2008-01-25 08:06:00,212.66,212.745,212.655,212.655,249000000.0
2008-01-25 08:07:00,212.655,212.86,212.655,212.85,283400000.0
2008-01-25 08:08:00,212.85,212.85,212.67,212.725,393200000.0
2008-01-25 08:09:00,212.7,212.725,212.615,212.715,567500000.0
2008-01-25 08:10:00,212.71,212.785,212.695,212.735,262500000.0
2008-01-25 08:11:00,212.735,212.79,212.695,212.695,363400000.0
2008-01-25 08:12:00,212.69,212.715,212.63,212.695,429900000.0
2008-01-25 08:13:00,212.695,212.76,212.65,212.76,294100000.0
2008-01-25 08:14:00,212.76,212.765,212.465,212.6,560100000.0
2008-01-25 08:15:00,212.6,212.625,212.505,212.555,426800000.0
2008-01-25 08:16:00,212.555,212.62,212.515,212.605,326200000.0
2008-01-25 08:17:00,212.605,212.63,212.54,212.565,130700000.0
2008-01-25 08:18:00,212.565,212.6,212.525,212.585,356300000.0
2008-01-25 08:19:00,212.59,212.615,212.56,212.565,138400000.0
2008-01-25 08:20:00,212.565,212.61,212.555,212.555,192400000.0
2008-01-25 08:21:00,212.555,212.585,212.555,212.555,108800000.0
2008-01-25 08:22:00,212.555,212.555,212.435,212.52,86200000.0
2008-01-25 08:23:00,212.52,212.52,212.455,212.46,54700000.0
2008-01-25 08:24:00,212.455,212.54,212.445,212.535,156000000.0
2008-01-25 08:25:00,212.535,212.635,212.535,212.595,204800000.0
2008-01-25 08:26:00,212.595,212.62,212.565,212.615,279200000.0
2008-01-25 08:27:00,212.615,212.625,212.575,212.615,337600000.0
2008-01-25 08:28:00,212.615,212.695,212.605,212.695,412800000.0
2008-01-25 08:29:00,212.695,212.775,212.65,212.75,421500000.0
2008-01-25 08:30:00,212.735,212.735,212.61,212.685,260800000.0
2008-01-25 08:31:00,212.67,212.675,212.54,212.575,278500000.0
2008-01-25 08:32:00,212.585,212.655,212.575,212.61,365400000.0
2008-01-25 08:33:00,212.61,212.67,212.54,212.55,421600000.0
2008-01-25 08:34:00,212.55,212.595,212.55,212.58,192200000.0
2008-01-25 08:35:00,212.58,212.625,212.575,212.61,120000000.0
2008-01-25 08:36:00,212.61,212.645,212.605,212.62,131700000.0
2008-01-25 08:37:00,212.63,212.67,212.62,212.66,73500000.0
2008-01-25 08:38:00,212.655,212.695,212.65,212.68,399200000.0
2008-01-25 08:39:00,212.69,212.695,212.585,212.595,283900000.0
2008-01-25 08:40:00,212.595,212.62,212.595,212.595,183200000.0
2008-01-25 08:41:00,212.595,212.645,212.555,212.61,342900000.0
2008-01-25 08:42:00,212.615,212.67,212.61,212.635,346900000.0
2008-01-25 08:43:00,212.635,212.645,212.545,212.61,292800000.0
2008-01-25 08:44:00,212.61,212.62,212.585,212.585,205400000.0
2008-01-25 08:45:00,212.59,212.605,212.58,212.59,132800000.0
2008-01-25 08:46:00,212.59,212.59,212.535,212.56,128000000.0
2008-01-25 08:47:00,212.56,212.635,212.56,212.635,130400000.0
2008-01-25 08:48:00,212.635,212.69,212.62,212.675,127000000.0
2008-01-25 08:49:00,212.66,212.695,212.64,212.67,172500000.0
2008-01-25 08:50:00,212.67,212.715,212.67,212.715,131000000.0
2008-01-25 08:51:00,212.715,212.735,212.705,212.73,122300000.0
2008-01-25 08:52:00,212.73,212.75,212.695,212.705,119100000.0
2008-01-25 08:53:00,212.705,212.75,212.69,212.71,163400000.0
2008-01-25 08:54:00,212.71,212.74,212.685,212.74,129900000.0
2008-01-25 08:55:00,212.74,212.755,212.655,212.655,73000000.0
2008-01-25 08:56:00,212.655,212.665,212.58,212.665,224000000.0
2008-01-25 08:57:00,212.655,212.655,212.585,212.615,212800000.0
2008-01-25 08:58:00,212.615,212.635,212.555,212.635,150400000.0
2008-01-25 08:59:00,212.635,212.675,212.615,212.665,242600000.0
2008-01-25 09:00:00,212.665,212.68,212.5,212.5,244400000.0
2008-01-25 09:01:00,212.49,212.645,212.49,212.645,259500000.0
2008-01-25 09:02:00,212.645,212.67,212.59,212.59,146000000.0
2008-01-25 09:03:00,212.59,212.65,212.55,212.65,165200000.0
2008-01-25 09:04:00,212.65,212.66,212.595,212.595,314500000.0
2008-01-25 09:05:00,212.595,212.645,212.545,212.645,331800000.0
2008-01-25 09:06:00,212.64,212.7,212.62,212.665,208500000.0
2008-01-25 09:07:00,212.665,212.705,212.655,212.66,385700000.0
2008-01-25 09:08:00,212.66,212.735,212.65,212.73,240400000.0
2008-01-25 09:09:00,212.73,212.745,212.72,212.73,183600000.0
2008-01-25 09:10:00,212.73,212.73,212.675,212.695,409200000.0
2008-01-25 09:11:00,212.695,212.775,212.695,212.775,444800000.0
2008-01-25 09:12:00,212.775,212.84,212.765,212.84,157600000.0
2008-01-25 09:13:00,212.84,212.92,212.83,212.92,254400000.0
2008-01-25 09:14:00,212.92,213.085,212.92,213.055,405600000.0
2008-01-25 09:15:00,213.055,213.22,213.025,213.155,588400000.0
2008-01-25 09:16:00,213.18,213.18,213.07,213.135,599300000.0
2008-01-25 09:17:00,213.135,213.155,213.07,213.1,510100000.0
2008-01-25 09:18:00,213.105,213.115,213.09,213.09,205650000.0
2008-01-25 09:19:00,213.09,213.09,213.03,213.05,199000000.0
2008-01-25 09:20:00,213.05,213.165,213.035,213.125,477400000.0
2008-01-25 09:21:00,213.13,213.25,213.11,213.195,159000000.0
2008-01-25 09:22:00,213.195,213.2,213.12,213.135,349000000.0
2008-01-25 09:23:00,213.125,213.355,213.115,213.32,411600000.0
2008-01-25 09:24:00,213.32,213.335,213.16,213.185,420500000.0
2008-01-25 09:25:00,213.185,213.245,213.165,213.22,458900000.0
2008-01-25 09:26:00,213.22,213.31,213.22,213.27,289200000.0
2008-01-25 09:27:00,213.27,213.34,213.255,213.34,313100000.0
2008-01-25 09:28:00,213.34,213.4,213.325,213.35,189600000.0
2008-01-25 09:29:00,213.36,213.38,213.3,213.34,279200000.0
2008-01-25 09:30:00,213.325,213.42,213.29,213.29,401800000.0
2008-01-25 09:31:00,213.29,213.335,213.29,213.29,251750000.0
2008-01-25 09:32:00,213.29,213.335,213.265,213.32,354800000.0
2008-01-25 09:33:00,213.32,213.34,213.25,213.285,496200000.0
2008-01-25 09:34:00,213.285,213.35,213.285,213.305,272200000.0
2008-01-25 09:35:00,213.3,213.39,213.3,213.34,278800000.0
2008-01-25 09:36:00,213.335,213.395,213.31,213.385,253500000.0
2008-01-25 09:37:00,213.39,213.39,213.315,213.335,490400000.0
2008-01-25 09:38:00,213.335,213.39,213.3,213.36,414900000.0
2008-01-25 09:39:00,213.355,213.36,213.32,213.355,237100000.0
2008-01-25 09:40:00,213.35,213.4,213.35,213.38,176000000.0
2008-01-25 09:41:00,213.39,213.475,213.38,213.39,393000000.0
2008-01-25 09:42:00,213.385,213.415,213.36,213.37,266700000.0
2008-01-25 09:43:00,213.37,213.395,213.35,213.36,200500000.0
2008-01-25 09:44:00,213.35,213.375,213.325,213.345,380200000.0
2008-01-25 09:45:00,213.345,213.4,213.31,213.4,226800000.0
2008-01-25 09:46:00,213.4,213.42,213.38,213.38,244600000.0
2008-01-25 09:47:00,213.38,213.38,213.33,213.35,343900000.0
2008-01-25 09:48:00,213.35,213.43,213.32,213.43,248900000.0
2008-01-25 09:49:00,213.43,213.455,213.41,213.425,265600000.0
2008-01-25 09:50:00,213.425,213.445,213.4,213.435,158700000.0
2008-01-25 09:51:00,213.435,213.455,213.43,213.44,219700000.0
2008-01-25 09:52:00,213.44,213.46,213.385,213.44,387600000.0
2008-01-25 09:53:00,213.455,213.475,213.425,213.43,306900000.0
2008-01-25 09:54:00,213.43,213.445,213.355,213.39,442200000.0
2008-01-25 09:55:00,213.4,213.48,213.38,213.48,285900000.0
2008-01-25 09:56:00,213.48,213.48,213.32,213.32,369300000.0
2008-01-25 09:57:00,213.32,213.375,213.28,213.365,362300000.0
2008-01-25 09:58:00,213.365,213.38,213.32,213.37,383000000.0
2008-01-25 09:59:00,213.37,213.47,213.37,213.47,437500000.0
2008-01-25 10:00:00,213.48,213.6,213.48,213.58,645800000.0
2008-01-25 10:01:00,213.58,213.64,213.48,213.51,668500000.0
2008-01-25 10:02:00,213.51,213.59,213.48,213.59,443200000.0
2008-01-25 10:03:00,213.59,213.6,213.52,213.585,364200000.0
2008-01-25 10:04:00,213.585,213.61,213.525,213.61,426400000.0
2008-01-25 10:05:00,213.61,213.685,213.57,213.59,382800000.0
2008-01-25 10:06:00,213.59,213.635,213.57,213.57,443100000.0
2008-01-25 10:07:00,213.565,213.63,213.56,213.56,385200000.0
2008-01-25 10:08:00,213.56,213.63,213.505,213.6,406900000.0
2008-01-25 10:09:00,213.6,213.63,213.5,213.51,427400000.0
2008-01-25 10:10:00,213.505,213.595,213.49,213.58,336000000.0
2008-01-25 10:11:00,213.575,213.58,213.475,213.48,530800000.0
2008-01-25 10:12:00,213.48,213.53,213.46,213.515,531200000.0
2008-01-25 10:13:00,213.525,213.585,213.485,213.53,458600000.0
2008-01-25 10:14:00,213.53,213.615,213.52,213.605,523900000.0
2008-01-25 10:15:00,213.595,213.645,213.595,213.63,310400000.0
2008-01-25 10:16:00,213.63,213.645,213.595,213.63,252600000.0
2008-01-25 10:17:00,213.63,213.64,213.61,213.64,287800000.0
2008-01-25 10:18:00,213.64,213.64,213.585,213.6,253700000.0
2008-01-25 10:19:00,213.6,213.6,213.51,213.57,397300000.0
2008-01-25 10:20:00,213.57,213.685,213.56,213.655,351100000.0
2008-01-25 10:21:00,213.67,213.745,213.595,213.61,563800000.0
2008-01-25 10:22:00,213.605,213.64,213.575,213.64,355700000.0
2008-01-25 10:23:00,213.64,213.68,213.61,213.63,429600000.0
2008-01-25 10:24:00,213.63,213.735,213.62,213.735,464000000.0
2008-01-25 10:25:00,213.735,213.915,213.73,213.795,605400000.0
2008-01-25 10:26:00,213.795,213.84,213.795,213.795,559900000.0
2008-01-25 10:27:00,213.795,213.815,213.645,213.815,551000000.0
2008-01-25 10:28:00,213.815,213.89,213.79,213.86,430400000.0
2008-01-25 10:29:00,213.86,213.905,213.83,213.86,437600000.0
2008-01-25 10:30:00,213.86,213.905,213.83,213.905,599500000.0
2008-01-25 10:31:00,213.905,213.98,213.87,213.975,532800000.0
2008-01-25 10:32:00,213.985,214.025,213.965,213.975,476400000.0
2008-01-25 10:33:00,213.975,214.02,213.945,213.97,535700000.0
2008-01-25 10:34:00,213.97,213.99,213.875,213.895,696500000.0
2008-01-25 10:35:00,213.9,213.95,213.865,213.94,429200000.0
2008-01-25 10:36:00,213.94,213.965,213.82,213.82,459600000.0
2008-01-25 10:37:00,213.82,213.87,213.81,213.815,495900000.0
2008-01-25 10:38:00,213.815,213.855,213.75,213.78,440300000.0
2008-01-25 10:39:00,213.78,213.845,213.74,213.74,315400000.0
2008-01-25 10:40:00,213.74,213.835,213.735,213.805,320000000.0
2008-01-25 10:41:00,213.825,213.835,213.72,213.795,421900000.0
2008-01-25 10:42:00,213.79,213.805,213.68,213.69,425700000.0
2008-01-25 10:43:00,213.68,213.76,213.64,213.68,511600000.0
2008-01-25 10:44:00,213.68,213.71,213.31,213.37,541200000.0
2008-01-25 10:45:00,213.37,213.445,213.31,213.44,395400000.0
2008-01-25 10:46:00,213.445,213.51,213.435,213.475,436600000.0
2008-01-25 10:47:00,213.475,213.515,213.435,213.5,415700000.0
2008-01-25 10:48:00,213.5,213.51,213.46,213.46,425900000.0
2008-01-25 10:49:00,213.46,213.485,213.38,213.38,310800000.0
2008-01-25 10:50:00,213.39,213.39,213.145,213.155,459700000.0
2008-01-25 10:51:00,213.155,213.195,213.12,213.12,382400000.0
2008-01-25 10:52:00,213.12,213.125,213.015,213.03,299400000.0
2008-01-25 10:53:00,212.936,213.036,212.865,212.96,420600000.0
2008-01-25 10:54:00,212.98,213.13,212.925,213.12,223000000.0
2008-01-25 10:55:00,213.125,213.125,213.05,213.09,380600000.0
2008-01-25 10:56:00,213.09,213.22,213.09,213.21,374700000.0
2008-01-25 10:57:00,213.205,213.235,213.13,213.235,265500000.0
2008-01-25 10:58:00,213.235,213.365,213.225,213.365,241900000.0
2008-01-25 10:59:00,213.375,213.375,213.255,213.37,377200000.0
2008-01-25 11:00:00,213.385,213.39,213.12,213.2,441400000.0
2008-01-25 11:01:00,213.185,213.28,213.17,213.275,435100000.0
2008-01-25 11:02:00,213.28,213.285,213.185,213.19,446100000.0
2008-01-25 11:03:00,213.19,213.215,213.13,213.215,445000000.0
2008-01-25 11:04:00,213.215,213.215,213.15,213.16,316300000.0
2008-01-25 11:05:00,213.16,213.19,213.06,213.105,476700000.0
2008-01-25 11:06:00,213.09,213.14,213.06,213.115,598600000.0
2008-01-25 11:07:00,213.115,213.155,213.07,213.13,695000000.0
2008-01-25 11:08:00,213.13,213.17,213.085,213.13,337600000.0
2008-01-25 11:09:00,213.13,213.2,213.13,213.165,456400000.0
2008-01-25 11:10:00,213.16,213.19,213.09,213.13,345000000.0
2008-01-25 11:11:00,213.13,213.15,213.11,213.12,290600000.0
2008-01-25 11:12:00,213.12,213.165,213.11,213.11,197400000.0
2008-01-25 11:13:00,213.115,213.115,212.99,212.99,616500000.0
2008-01-25 11:14:00,212.995,213.015,212.945,212.955,490700000.0
2008-01-25 11:15:00,212.96,212.995,212.96,212.995,269900000.0
2008-01-25 11:16:00,212.995,213.075,212.95,213.06,349300000.0
2008-01-25 11:17:00,213.06,213.085,213.0,213.03,458200000.0
2008-01-25 11:18:00,213.03,213.055,213.0,213.02,512200000.0
2008-01-25 11:19:00,213.03,213.03,212.975,213.01,443900000.0
2008-01-25 11:20:00,213.01,213.07,212.99,213.07,463900000.0
2008-01-25 11:21:00,213.06,213.15,213.06,213.14,378400000.0
2008-01-25 11:22:00,213.14,213.225,213.12,213.22,533400000.0
2008-01-25 11:23:00,213.22,213.325,213.175,213.325,497800000.0
2008-01-25 11:24:00,213.325,213.325,213.21,213.275,403800000.0
2008-01-25 11:25:00,213.275,213.395,213.26,213.37,325700000.0
2008-01-25 11:26:00,213.37,213.405,213.35,213.405,361800000.0
2008-01-25 11:27:00,213.39,213.445,213.39,213.44,352800000.0
2008-01-25 11:28:00,213.425,213.44,213.385,213.42,453800000.0
2008-01-25 11:29:00,213.425,213.435,213.36,213.375,227400000.0
2008-01-25 11:30:00,213.375,213.42,213.325,213.325,274600000.0
2008-01-25 11:31:00,213.325,213.35,213.27,213.27,243400000.0
2008-01-25 11:32:00,213.27,213.28,213.225,213.235,135200000.0
2008-01-25 11:33:00,213.235,213.255,213.23,213.245,185100000.0
2008-01-25 11:34:00,213.245,213.245,213.125,213.125,300800000.0
2008-01-25 11:35:00,213.125,213.175,213.04,213.06,598100000.0
2008-01-25 11:36:00,213.055,213.09,213.05,213.08,305700000.0
2008-01-25 11:37:00,213.075,213.09,213.065,213.08,239200000.0
2008-01-25 11:38:00,213.08,213.1,213.03,213.1,321900000.0
2008-01-25 11:39:00,213.1,213.1,212.99,212.99,439200000.0
2008-01-25 11:40:00,212.99,212.99,212.92,212.925,244100000.0
2008-01-25 11:41:00,212.925,212.995,212.905,212.995,397100000.0
2008-01-25 11:42:00,212.99,213.09,212.99,213.07,466700000.0
2008-01-25 11:43:00,213.075,213.175,213.055,213.13,292800000.0
2008-01-25 11:44:00,213.13,213.195,213.115,213.17,321800000.0
2008-01-25 11:45:00,213.17,213.185,213.07,213.095,371200000.0
2008-01-25 11:46:00,213.095,213.115,213.09,213.1,31400000.0
2008-01-25 11:47:00,213.1,213.11,213.085,213.105,20000000.0
2008-01-25 11:48:00,213.11,213.16,213.09,213.115,384000000.0
2008-01-25 11:49:00,213.12,213.13,213.04,213.065,410100000.0
2008-01-25 11:50:00,213.065,213.115,213.055,213.08,327800000.0
2008-01-25 11:51:00,213.08,213.12,212.99,213.04,508100000.0
2008-01-25 11:52:00,213.045,213.07,213.01,213.05,481000000.0
2008-01-25 11:53:00,213.04,213.04,212.965,212.99,552100000.0
2008-01-25 11:54:00,212.99,213.0,212.95,212.99,289300000.0
2008-01-25 11:55:00,212.99,213.0,212.92,212.95,388700000.0
2008-01-25 11:56:00,212.95,212.995,212.95,212.995,458200000.0
2008-01-25 11:57:00,212.995,213.005,212.945,212.96,266900000.0
2008-01-25 11:58:00,212.96,213.06,212.955,213.06,418900000.0
2008-01-25 11:59:00,213.07,213.11,213.035,213.06,253400000.0
2008-01-25 12:00:00,213.065,213.12,213.045,213.08,414100000.0
2008-01-25 12:01:00,213.07,213.08,212.99,212.99,316000000.0
2008-01-25 12:02:00,212.99,213.085,212.99,213.03,296600000.0
2008-01-25 12:03:00,213.03,213.05,213.0,213.04,346800000.0
2008-01-25 12:04:00,213.04,213.08,213.0,213.01,410500000.0
2008-01-25 12:05:00,213.0,213.0,212.95,212.99,419900000.0
2008-01-25 12:06:00,212.98,213.04,212.95,213.04,238800000.0
2008-01-25 12:07:00,213.04,213.065,213.0,213.03,273700000.0
2008-01-25 12:08:00,213.03,213.03,212.975,212.995,330200000.0
2008-01-25 12:09:00,212.995,213.01,212.91,212.975,455900000.0
2008-01-25 12:10:00,212.965,212.99,212.93,212.96,473800000.0
2008-01-25 12:11:00,212.96,213.0,212.95,212.985,344900000.0
2008-01-25 12:12:00,212.99,213.01,212.96,213.0,230000000.0
2008-01-25 12:13:00,213.0,213.0,212.96,212.97,184400000.0
2008-01-25 12:14:00,212.97,213.055,212.97,213.05,105000000.0
2008-01-25 12:15:00,213.05,213.05,213.05,213.05,3600000.0
2008-01-25 12:16:00,213.075,213.11,213.05,213.075,327700000.0
2008-01-25 12:17:00,213.075,213.09,213.04,213.05,373300000.0
2008-01-25 12:18:00,213.04,213.08,213.03,213.075,367700000.0
2008-01-25 12:19:00,213.075,213.11,213.07,213.1,256300000.0
2008-01-25 12:20:00,213.1,213.16,213.1,213.12,206300000.0
2008-01-25 12:21:00,213.125,213.135,213.065,213.135,219600000.0
2008-01-25 12:22:00,213.135,213.16,213.115,213.16,235400000.0
2008-01-25 12:23:00,213.16,213.255,213.16,213.255,335200000.0
2008-01-25 12:24:00,213.235,213.31,213.23,213.29,175100000.0
2008-01-25 12:25:00,213.28,213.365,213.27,213.365,229100000.0
2008-01-25 12:26:00,213.36,213.38,213.295,213.33,580700000.0
2008-01-25 12:27:00,213.33,213.33,213.275,213.275,403000000.0
2008-01-25 12:28:00,213.275,213.275,213.24,213.275,472100000.0
2008-01-25 12:29:00,213.275,213.3,213.26,213.29,445700000.0
2008-01-25 12:30:00,213.3,213.35,213.28,213.35,316600000.0
2008-01-25 12:31:00,213.35,213.35,213.275,213.31,347000000.0
2008-01-25 12:32:00,213.31,213.32,213.27,213.31,226800000.0
2008-01-25 12:33:00,213.31,213.32,213.29,213.31,292000000.0
2008-01-25 12:34:00,213.31,213.37,213.31,213.37,376100000.0
2008-01-25 12:35:00,213.365,213.435,213.33,213.4,334400000.0
2008-01-25 12:36:00,213.42,213.43,213.37,213.38,377600000.0
2008-01-25 12:37:00,213.38,213.41,213.315,213.33,442300000.0
2008-01-25 12:38:00,213.33,213.4,213.32,213.36,415800000.0
2008-01-25 12:39:00,213.36,213.36,213.19,213.21,441800000.0
2008-01-25 12:40:00,213.215,213.23,213.13,213.15,399200000.0
2008-01-25 12:41:00,213.16,213.175,213.05,213.08,384200000.0
2008-01-25 12:42:00,213.08,213.12,213.07,213.12,363100000.0
2008-01-25 12:43:00,213.12,213.155,213.065,213.075,404300000.0
2008-01-25 12:44:00,213.075,213.135,213.02,213.09,475800000.0
2008-01-25 12:45:00,213.075,213.11,213.07,213.09,372000000.0
2008-01-25 12:46:00,213.09,213.12,213.06,213.11,397000000.0
2008-01-25 12:47:00,213.11,213.11,213.035,213.035,330800000.0
2008-01-25 12:48:00,213.035,213.035,212.88,212.9,324600000.0
2008-01-25 12:49:00,212.9,212.925,212.825,212.895,389100000.0
2008-01-25 12:50:00,212.89,212.99,212.89,212.955,318400000.0
2008-01-25 12:51:00,212.95,213.095,212.95,213.095,354300000.0
2008-01-25 12:52:00,213.1,213.155,213.1,213.115,339800000.0
2008-01-25 12:53:00,213.105,213.15,213.09,213.11,349600000.0
2008-01-25 12:54:00,213.12,213.13,213.055,213.075,413100000.0
2008-01-25 12:55:00,213.08,213.1,213.065,213.085,317200000.0
2008-01-25 12:56:00,213.085,213.135,213.08,213.09,400900000.0
2008-01-25 12:57:00,213.09,213.16,213.09,213.16,460800000.0
2008-01-25 12:58:00,213.145,213.175,212.97,212.97,472200000.0
2008-01-25 12:59:00,212.97,213.12,212.95,213.12,480500000.0
2008-01-25 13:00:00,213.11,213.12,212.99,212.99,509700000.0
2008-01-25 13:01:00,213.0,213.0,212.795,212.84,372100000.0
2008-01-25 13:02:00,212.85,212.87,212.79,212.83,450800000.0
2008-01-25 13:03:00,212.83,212.9,212.81,212.9,406800000.0
2008-01-25 13:04:00,212.89,213.02,212.89,212.935,296600000.0
2008-01-25 13:05:00,212.935,213.005,212.935,212.95,217000000.0
2008-01-25 13:06:00,212.95,212.965,212.795,212.805,334000000.0
2008-01-25 13:07:00,212.81,212.86,212.765,212.815,505700000.0
2008-01-25 13:08:00,212.815,212.84,212.775,212.815,453300000.0
2008-01-25 13:09:00,212.82,212.84,212.8,212.825,419800000.0
2008-01-25 13:10:00,212.825,212.92,212.82,212.92,284500000.0
2008-01-25 13:11:00,212.92,212.95,212.9,212.95,390800000.0
2008-01-25 13:12:00,212.95,213.02,212.95,213.02,352300000.0
2008-01-25 13:13:00,213.01,213.03,212.99,213.0,186200000.0
2008-01-25 13:14:00,213.0,213.04,213.0,213.03,196000000.0
2008-01-25 13:15:00,213.03,213.03,213.0,213.005,200000000.0
2008-01-25 13:16:00,213.005,213.055,212.95,213.015,319900000.0
2008-01-25 13:17:00,213.01,213.045,213.0,213.01,293500000.0
2008-01-25 13:18:00,213.01,213.015,213.005,213.015,45800000.0
2008-01-25 13:19:00,213.01,213.07,213.005,213.03,167800000.0
2008-01-25 13:20:00,213.03,213.055,213.02,213.045,271700000.0
2008-01-25 13:21:00,213.045,213.055,212.98,213.045,399100000.0
2008-01-25 13:22:00,213.045,213.065,213.0,213.06,378400000.0
2008-01-25 13:23:00,213.06,213.1,213.055,213.065,479800000.0
2008-01-25 13:24:00,213.06,213.09,212.99,212.995,243300000.0
2008-01-25 13:25:00,212.995,213.015,212.955,212.98,425000000.0
2008-01-25 13:26:00,212.98,212.99,212.93,212.93,351000000.0
2008-01-25 13:27:00,212.93,212.93,212.87,212.9,458700000.0
2008-01-25 13:28:00,212.9,212.925,212.89,212.91,520100000.0
2008-01-25 13:29:00,212.905,212.925,212.845,212.85,381700000.0
2008-01-25 13:30:00,212.85,212.855,212.795,212.81,374000000.0
2008-01-25 13:31:00,212.8,212.83,212.79,212.82,309100000.0
2008-01-25 13:32:00,212.815,212.84,212.81,212.81,320700000.0
2008-01-25 13:33:00,212.81,212.84,212.81,212.83,358400000.0
2008-01-25 13:34:00,212.83,212.84,212.81,212.82,478400000.0
2008-01-25 13:35:00,212.82,212.86,212.81,212.82,340000000.0
2008-01-25 13:36:00,212.82,212.85,212.8,212.845,213000000.0
2008-01-25 13:37:00,212.855,212.87,212.84,212.845,101600000.0
2008-01-25 13:38:00,212.845,212.875,212.83,212.875,201600000.0
2008-01-25 13:39:00,212.875,212.89,212.86,212.87,284500000.0
2008-01-25 13:40:00,212.87,212.88,212.79,212.81,398700000.0
2008-01-25 13:41:00,212.81,212.815,212.76,212.79,301900000.0
2008-01-25 13:42:00,212.79,212.8,212.76,212.77,282000000.0
2008-01-25 13:43:00,212.77,212.81,212.745,212.805,321600000.0
2008-01-25 13:44:00,212.8,212.83,212.78,212.82,406000000.0
2008-01-25 13:45:00,212.82,212.845,212.78,212.78,464600000.0
2008-01-25 13:46:00,212.78,212.79,212.75,212.755,277100000.0
2008-01-25 13:47:00,212.755,212.765,212.685,212.735,361800000.0
2008-01-25 13:48:00,212.74,212.76,212.65,212.68,775500000.0
2008-01-25 13:49:00,212.68,212.725,212.675,212.725,239300000.0
2008-01-25 13:50:00,212.72,212.72,212.59,212.6,567200000.0
2008-01-25 13:51:00,212.6,212.65,212.6,212.645,484200000.0
2008-01-25 13:52:00,212.645,212.71,212.56,212.565,423500000.0
2008-01-25 13:53:00,212.565,212.69,212.55,212.68,472100000.0
2008-01-25 13:54:00,212.69,212.705,212.65,212.7,364800000.0
2008-01-25 13:55:00,212.7,212.7,212.65,212.68,321500000.0
2008-01-25 13:56:00,212.67,212.69,212.655,212.685,414800000.0
2008-01-25 13:57:00,212.685,212.71,212.67,212.71,381300000.0
2008-01-25 13:58:00,212.71,212.74,212.64,212.655,526600000.0
2008-01-25 13:59:00,212.655,212.69,212.655,212.685,340200000.0
2008-01-25 14:00:00,212.685,212.685,212.63,212.67,268800000.0
2008-01-25 14:01:00,212.67,212.725,212.64,212.7,334800000.0
2008-01-25 14:02:00,212.7,212.71,212.64,212.66,378300000.0
2008-01-25 14:03:00,212.66,212.69,212.58,212.58,311800000.0
2008-01-25 14:04:00,212.58,212.605,212.415,212.44,513000000.0
2008-01-25 14:05:00,212.44,212.46,212.36,212.46,433400000.0
2008-01-25 14:06:00,212.47,212.53,212.46,212.53,248600000.0
2008-01-25 14:07:00,212.53,212.53,212.45,212.47,468000000.0
2008-01-25 14:08:00,212.48,212.495,212.26,212.26,387400000.0
2008-01-25 14:09:00,212.255,212.355,212.235,212.34,306900000.0
2008-01-25 14:10:00,212.34,212.4,212.34,212.365,427100000.0
2008-01-25 14:11:00,212.36,212.36,212.235,212.29,485200000.0
2008-01-25 14:12:00,212.29,212.305,212.23,212.23,225600000.0
2008-01-25 14:13:00,212.22,212.245,212.19,212.215,594400000.0
2008-01-25 14:14:00,212.21,212.31,212.17,212.28,380900000.0
2008-01-25 14:15:00,212.28,212.3,212.21,212.22,214600000.0
2008-01-25 14:16:00,212.225,212.285,212.19,212.225,187300000.0
2008-01-25 14:17:00,212.225,212.305,212.22,212.27,164800000.0
2008-01-25 14:18:00,212.27,212.285,212.225,212.255,450600000.0
2008-01-25 14:19:00,212.255,212.335,212.255,212.31,290700000.0
2008-01-25 14:20:00,212.315,212.37,212.31,212.34,212500000.0
2008-01-25 14:21:00,212.34,212.41,212.33,212.38,388500000.0
2008-01-25 14:22:00,212.38,212.43,212.38,212.43,293600000.0
2008-01-25 14:23:00,212.43,212.49,212.42,212.47,332700000.0
2008-01-25 14:24:00,212.48,212.57,212.47,212.505,437400000.0
2008-01-25 14:25:00,212.52,212.64,212.505,212.62,482600000.0
2008-01-25 14:26:00,212.62,212.725,212.57,212.65,600800000.0
2008-01-25 14:27:00,212.65,212.69,212.615,212.64,648200000.0
2008-01-25 14:28:00,212.64,212.69,212.62,212.69,454200000.0
2008-01-25 14:29:00,212.69,212.76,212.69,212.75,354800000.0
2008-01-25 14:30:00,212.75,212.81,212.74,212.81,323600000.0
2008-01-25 14:31:00,212.805,212.81,212.68,212.695,423800000.0
2008-01-25 14:32:00,212.695,212.7,212.68,212.7,306200000.0
2008-01-25 14:33:00,212.7,212.725,212.69,212.72,215800000.0
2008-01-25 14:34:00,212.72,212.72,212.635,212.64,366600000.0
2008-01-25 14:35:00,212.64,212.66,212.625,212.63,229100000.0
2008-01-25 14:36:00,212.64,212.68,212.63,212.68,255100000.0
2008-01-25 14:37:00,212.68,212.76,212.66,212.74,328900000.0
2008-01-25 14:38:00,212.75,212.75,212.705,212.71,376700000.0
2008-01-25 14:39:00,212.705,212.74,212.705,212.735,168400000.0
2008-01-25 14:40:00,212.73,212.73,212.705,212.72,211700000.0
2008-01-25 14:41:00,212.72,212.75,212.705,212.72,221600000.0
2008-01-25 14:42:00,212.715,212.74,212.71,212.725,205200000.0
2008-01-25 14:43:00,212.725,212.74,212.72,212.725,262700000.0
2008-01-25 14:44:00,212.725,212.835,212.72,212.79,251100000.0
2008-01-25 14:45:00,212.8,212.82,212.79,212.82,193200000.0
2008-01-25 14:46:00,212.82,212.955,212.82,212.95,311400000.0
2008-01-25 14:47:00,212.955,212.98,212.925,212.945,305300000.0
2008-01-25 14:48:00,212.945,213.175,212.94,213.175,410300000.0
2008-01-25 14:49:00,213.17,213.26,213.16,213.25,331500000.0
2008-01-25 14:50:00,213.25,213.25,213.15,213.15,418300000.0
2008-01-25 14:51:00,213.15,213.225,213.13,213.225,426200000.0
2008-01-25 14:52:00,213.225,213.23,213.17,213.195,250800000.0
2008-01-25 14:53:00,213.22,213.22,213.155,213.185,230500000.0
2008-01-25 14:54:00,213.185,213.2,213.17,213.19,245000000.0
2008-01-25 14:55:00,213.19,213.2,213.125,213.135,273100000.0
2008-01-25 14:56:00,213.135,213.16,213.08,213.1,230900000.0
2008-01-25 14:57:00,213.1,213.1,213.06,213.08,273200000.0
2008-01-25 14:58:00,213.08,213.125,213.08,213.11,291900000.0
2008-01-25 14:59:00,213.11,213.13,213.095,213.115,353900000.0
2008-01-25 15:00:00,213.12,213.125,212.96,212.97,475900000.0
2008-01-25 15:01:00,212.97,213.0,212.95,212.95,271600000.0
2008-01-25 15:02:00,212.95,213.01,212.94,212.99,200400000.0
2008-01-25 15:03:00,212.99,213.11,212.98,213.06,392000000.0
2008-01-25 15:04:00,213.07,213.075,213.03,213.055,450000000.0
2008-01-25 15:05:00,213.055,213.08,213.03,213.06,353800000.0
2008-01-25 15:06:00,213.06,213.08,213.02,213.08,239600000.0
2008-01-25 15:07:00,213.08,213.16,213.04,213.13,392500000.0
2008-01-25 15:08:00,213.12,213.15,213.09,213.12,375700000.0
2008-01-25 15:09:00,213.12,213.135,213.09,213.1,398200000.0
2008-01-25 15:10:00,213.1,213.165,213.08,213.15,363300000.0
2008-01-25 15:11:00,213.16,213.22,213.15,213.2,447000000.0
2008-01-25 15:12:00,213.19,213.19,213.125,213.16,453400000.0
2008-01-25 15:13:00,213.16,213.3,213.13,213.255,449100000.0
2008-01-25 15:14:00,213.25,213.275,213.21,213.25,436600000.0
2008-01-25 15:15:00,213.25,213.31,213.25,213.28,318000000.0
2008-01-25 15:16:00,213.28,213.415,213.28,213.415,290400000.0
2008-01-25 15:17:00,213.415,213.445,213.375,213.39,550900000.0
2008-01-25 15:18:00,213.39,213.465,213.385,213.455,388800000.0
2008-01-25 15:19:00,213.455,213.47,213.36,213.36,429312500.0
2008-01-25 15:20:00,213.36,213.36,213.27,213.33,429200000.0
2008-01-25 15:21:00,213.33,213.34,213.305,213.325,335900000.0
2008-01-25 15:22:00,213.33,213.34,213.31,213.335,286100000.0
2008-01-25 15:23:00,213.335,213.395,213.32,213.38,287400000.0
2008-01-25 15:24:00,213.37,213.465,213.35,213.44,405900000.0
2008-01-25 15:25:00,213.44,213.445,213.385,213.395,438400000.0
2008-01-25 15:26:00,213.395,213.415,213.365,213.375,508200000.0
2008-01-25 15:27:00,213.375,213.375,213.275,213.295,519600000.0
2008-01-25 15:28:00,213.295,213.455,213.295,213.455,601800000.0
2008-01-25 15:29:00,213.455,213.505,213.415,213.455,860300000.0
2008-01-25 15:30:00,213.455,213.495,213.405,213.485,1352800000.0
2008-01-25 15:31:00,213.485,213.595,213.485,213.535,1029800000.0
2008-01-25 15:32:00,213.52,213.545,213.445,213.475,729500000.0
2008-01-25 15:33:00,213.465,213.485,213.385,213.405,659000000.0
2008-01-25 15:34:00,213.385,213.435,213.385,213.405,469600000.0
2008-01-25 15:35:00,213.405,213.495,213.405,213.485,573300000.0
2008-01-25 15:36:00,213.475,213.565,213.475,213.555,599800000.0
2008-01-25 15:37:00,213.56,213.635,213.505,213.515,396300000.0
2008-01-25 15:38:00,213.515,213.585,213.505,213.535,495500000.0
2008-01-25 15:39:00,213.545,213.585,213.525,213.535,356900000.0
2008-01-25 15:40:00,213.535,213.555,213.495,213.505,426100000.0
2008-01-25 15:41:00,213.495,213.595,213.495,213.58,757500000.0
2008-01-25 15:42:00,213.58,213.625,213.525,213.615,801200000.0
2008-01-25 15:43:00,213.615,213.635,213.595,213.615,535300000.0
2008-01-25 15:44:00,213.615,213.675,213.615,213.645,711000000.0
2008-01-25 15:45:00,213.635,213.645,213.565,213.595,436800000.0
2008-01-25 15:46:00,213.605,213.605,213.575,213.575,432000000.0
2008-01-25 15:47:00,213.575,213.575,213.525,213.535,354300000.0
2008-01-25 15:48:00,213.535,213.555,213.485,213.525,642600000.0
2008-01-25 15:49:00,213.525,213.625,213.525,213.6,401100000.0
2008-01-25 15:50:00,213.6,213.645,213.545,213.565,654600000.0
2008-01-25 15:51:00,213.565,213.565,213.525,213.555,795800000.0
2008-01-25 15:52:00,213.55,213.725,213.55,213.725,896600000.0
2008-01-25 15:53:00,213.725,213.725,213.655,213.675,820700000.0
2008-01-25 15:54:00,213.675,213.715,213.665,213.695,788400000.0
2008-01-25 15:55:00,213.695,213.735,213.675,213.685,696700000.0
2008-01-25 15:56:00,213.675,213.745,213.67,213.705,562600000.0
2008-01-25 15:57:00,213.705,213.795,213.685,213.775,867000000.0
2008-01-25 15:58:00,213.77,213.805,213.715,213.715,587900000.0
2008-01-25 15:59:00,213.725,213.775,213.69,213.695,660200000.0
2008-01-25 16:00:00,213.695,213.705,213.565,213.565,697500000.0
2008-01-25 16:01:00,213.565,213.625,213.535,213.595,744200000.0
2008-01-25 16:02:00,213.595,213.685,213.595,213.615,667700000.0
2008-01-25 16:03:00,213.625,213.625,213.525,213.545,465400000.0
2008-01-25 16:04:00,213.545,213.555,213.48,213.485,534600000.0
2008-01-25 16:05:00,213.485,213.495,213.475,213.495,337300000.0
2008-01-25 16:06:00,213.495,213.495,213.455,213.495,56000000.0
2008-01-25 16:07:00,213.495,213.495,213.405,213.405,445380000.0
2008-01-25 16:08:00,213.405,213.495,213.405,213.445,491800000.0
2008-01-25 16:09:00,213.445,213.555,213.435,213.535,836000000.0
2008-01-25 16:10:00,213.535,213.585,213.515,213.585,516100000.0
2008-01-25 16:11:00,213.585,213.605,213.545,213.575,725600000.0
2008-01-25 16:12:00,213.575,213.635,213.54,213.635,423000000.0
2008-01-25 16:13:00,213.615,213.685,213.615,213.685,328800000.0
2008-01-25 16:14:00,213.685,213.775,213.675,213.755,677500000.0
2008-01-25 16:15:00,213.755,213.775,213.685,213.705,765700000.0
2008-01-25 16:16:00,213.705,213.705,213.635,213.675,730800000.0
2008-01-25 16:17:00,213.675,213.705,213.665,213.675,631100000.0
2008-01-25 16:18:00,213.675,213.695,213.635,213.635,541900000.0
2008-01-25 16:19:00,213.635,213.645,213.505,213.555,629400000.0
2008-01-25 16:20:00,213.555,213.695,213.545,213.695,847500000.0
2008-01-25 16:21:00,213.685,213.725,213.655,213.705,845400000.0
2008-01-25 16:22:00,213.705,213.765,213.625,213.625,617900000.0
2008-01-25 16:23:00,213.615,213.645,213.585,213.635,903200000.0
2008-01-25 16:24:00,213.635,213.715,213.605,213.655,676500000.0
2008-01-25 16:25:00,213.65,213.675,213.63,213.635,618300000.0
2008-01-25 16:26:00,213.635,213.675,213.615,213.625,423800000.0
2008-01-25 16:27:00,213.635,213.695,213.625,213.645,677100000.0
2008-01-25 16:28:00,213.645,213.725,213.625,213.685,649700000.0
2008-01-25 16:29:00,213.685,213.7,213.645,213.66,472400000.0
2008-01-25 16:30:00,213.665,213.685,213.605,213.655,615900000.0
2008-01-25 16:31:00,213.675,213.725,213.665,213.715,496400000.0
2008-01-25 16:32:00,213.725,213.805,213.715,213.715,576500000.0
2008-01-25 16:33:00,213.715,213.825,213.705,213.705,847800000.0
2008-01-25 16:34:00,213.705,213.745,213.695,213.715,599800000.0
2008-01-25 16:35:00,213.715,213.755,213.695,213.755,443000000.0
2008-01-25 16:36:00,213.755,213.755,213.67,213.675,549800000.0
2008-01-25 16:37:00,213.675,213.71,213.635,213.695,821100000.0
2008-01-25 16:38:00,213.69,213.765,213.675,213.675,465300000.0
2008-01-25 16:39:00,213.695,213.695,213.545,213.555,575800000.0
2008-01-25 16:40:00,213.565,213.585,213.525,213.565,986600000.0
2008-01-25 16:41:00,213.565,213.625,213.545,213.545,845999999.0
2008-01-25 16:42:00,213.565,213.565,213.445,213.445,666400000.0
2008-01-25 16:43:00,213.445,213.55,213.445,213.54,303700000.0
2008-01-25 16:44:00,213.54,213.605,213.515,213.515,513200000.0
2008-01-25 16:45:00,213.515,213.625,213.505,213.615,579300000.0
2008-01-25 16:46:00,213.615,213.625,213.59,213.605,506100000.0
2008-01-25 16:47:00,213.605,213.675,213.595,213.675,523500000.0
2008-01-25 16:48:00,213.665,213.675,213.575,213.615,482600000.0
2008-01-25 16:49:00,213.615,213.695,213.595,213.625,460300000.0
2008-01-25 16:50:00,213.63,213.755,213.595,213.675,504800000.0
2008-01-25 16:51:00,213.675,213.715,213.635,213.675,475900000.0
2008-01-25 16:52:00,213.675,213.675,213.56,213.57,470800000.0
2008-01-25 16:53:00,213.57,213.755,213.565,213.6,879100000.0
2008-01-25 16:54:00,213.615,213.725,213.61,213.665,791299999.0
2008-01-25 16:55:00,213.655,213.715,213.63,213.63,456900000.0
2008-01-25 16:56:00,213.63,213.645,213.57,213.615,515400000.0
2008-01-25 16:57:00,213.615,213.645,213.58,213.625,691900000.0
2008-01-25 16:58:00,213.625,213.665,213.585,213.665,502400000.0
2008-01-25 16:59:00,213.665,213.685,213.565,213.595,270000000.0
2008-01-25 17:00:00,213.605,213.605,213.505,213.555,252500000.0
2008-01-25 17:01:00,213.555,213.595,213.52,213.53,316900000.0
2008-01-25 17:02:00,213.53,213.645,213.495,213.615,545400000.0
2008-01-25 17:03:00,213.615,213.665,213.58,213.605,233500000.0
2008-01-25 17:04:00,213.605,213.675,213.59,213.635,504800000.0
2008-01-25 17:05:00,213.635,213.675,213.535,213.59,532499999.0
2008-01-25 17:06:00,213.595,213.625,213.535,213.565,340200000.0
2008-01-25 17:07:00,213.565,213.645,213.545,213.615,420000000.0
2008-01-25 17:08:00,213.615,213.625,213.545,213.575,377000000.0
2008-01-25 17:09:00,213.575,213.655,213.515,213.615,386700000.0
2008-01-25 17:10:00,213.615,213.615,213.485,213.485,327400000.0
2008-01-25 17:11:00,213.48,213.49,213.44,213.465,595400000.0
2008-01-25 17:12:00,213.465,213.545,213.445,213.445,312900000.0
2008-01-25 17:13:00,213.445,213.465,213.39,213.415,542400000.0
2008-01-25 17:14:00,213.415,213.435,213.32,213.32,998600000.0
2008-01-25 17:15:00,213.32,213.365,213.28,213.285,1204800000.0
2008-01-25 17:16:00,213.275,213.415,213.265,213.405,658600000.0
2008-01-25 17:17:00,213.405,213.495,213.405,213.455,421300000.0
2008-01-25 17:18:00,213.455,213.495,213.435,213.465,640500000.0
2008-01-25 17:19:00,213.465,213.495,213.415,213.485,665600000.0
2008-01-25 17:20:00,213.485,213.535,213.465,213.495,572800000.0
2008-01-25 17:21:00,213.495,213.505,213.465,213.495,537600001.0
2008-01-25 17:22:00,213.495,213.515,213.415,213.415,564800000.0
2008-01-25 17:23:00,213.415,213.445,213.365,213.375,567700000.0
2008-01-25 17:24:00,213.375,213.375,213.305,213.325,663700000.0
2008-01-25 17:25:00,213.335,213.335,213.105,213.135,964000000.0
2008-01-25 17:26:00,213.135,213.255,213.115,213.245,694700000.0
2008-01-25 17:27:00,213.245,213.265,213.165,213.215,898700001.0
2008-01-25 17:28:00,213.215,213.225,213.165,213.205,544800000.0
2008-01-25 17:29:00,213.205,213.265,213.035,213.055,723100000.0
2008-01-25 17:30:00,213.075,213.145,213.045,213.05,352500000.0
2008-01-25 17:31:00,213.05,213.07,212.875,212.885,868500000.0
2008-01-25 17:32:00,212.88,212.965,212.88,212.885,461900000.0
2008-01-25 17:33:00,212.885,212.905,212.685,212.75,664600000.0
2008-01-25 17:34:00,212.755,212.77,212.58,212.58,731200000.0
2008-01-25 17:35:00,212.58,212.795,212.575,212.735,978100001.0
2008-01-25 17:36:00,212.735,212.795,212.635,212.735,719000000.0
2008-01-25 17:37:00,212.735,212.765,212.705,212.725,605700000.0
2008-01-25 17:38:00,212.725,212.805,212.675,212.695,737300000.0
2008-01-25 17:39:00,212.68,212.735,212.555,212.725,1074400000.0
2008-01-25 17:40:00,212.715,212.825,212.69,212.735,675100000.0
2008-01-25 17:41:00,212.735,212.805,212.645,212.685,707400000.0
2008-01-25 17:42:00,212.695,212.735,212.575,212.605,867400000.0
2008-01-25 17:43:00,212.615,212.835,212.61,212.775,696900000.0
2008-01-25 17:44:00,212.745,212.845,212.685,212.8,732099999.0
2008-01-25 17:45:00,212.8,212.855,212.605,212.635,528900000.0
2008-01-25 17:46:00,212.635,212.695,212.575,212.695,635100000.0
2008-01-25 17:47:00,212.695,212.715,212.635,212.705,542400000.0
2008-01-25 17:48:00,212.705,212.785,212.695,212.695,505000000.0
2008-01-25 17:49:00,212.695,212.795,212.695,212.705,581900000.0
2008-01-25 17:50:00,212.71,212.71,212.615,212.675,792100000.0
2008-01-25 17:51:00,212.675,212.705,212.595,212.685,476800000.0
2008-01-25 17:52:00,212.685,212.745,212.615,212.715,622800000.0
2008-01-25 17:53:00,212.725,212.855,212.695,212.85,755200000.0
2008-01-25 17:54:00,212.855,212.985,212.845,212.915,679900000.0
2008-01-25 17:55:00,212.915,212.995,212.875,212.975,549400000.0
2008-01-25 17:56:00,212.975,212.995,212.865,212.885,991900000.0
2008-01-25 17:57:00,212.885,212.925,212.815,212.825,744600000.0
2008-01-25 17:58:00,212.825,212.895,212.785,212.825,672700000.0
2008-01-25 17:59:00,212.815,212.845,212.685,212.765,569500000.0
2008-01-25 18:00:00,212.765,212.825,212.735,212.775,846300000.0
2008-01-25 18:01:00,212.735,212.795,212.675,212.735,560300000.0
2008-01-25 18:02:00,212.735,212.855,212.715,212.775,513800000.0
2008-01-25 18:03:00,212.775,212.835,212.675,212.735,569000000.0
2008-01-25 18:04:00,212.725,212.755,212.585,212.655,408000000.0
2008-01-25 18:05:00,212.655,212.715,212.585,212.665,477600000.0
2008-01-25 18:06:00,212.665,212.705,212.475,212.495,663000000.0
2008-01-25 18:07:00,212.505,212.655,212.505,212.56,764000000.0
2008-01-25 18:08:00,212.56,212.605,212.53,212.555,833900000.0
2008-01-25 18:09:00,212.55,212.585,212.465,212.465,573000000.0
2008-01-25 18:10:00,212.465,212.495,212.435,212.435,711500000.0
2008-01-25 18:11:00,212.435,212.465,212.295,212.305,760800000.0
2008-01-25 18:12:00,212.305,212.405,212.275,212.355,669400000.0
2008-01-25 18:13:00,212.365,212.375,212.255,212.285,533700000.0
2008-01-25 18:14:00,212.285,212.32,212.145,212.165,981100000.0
2008-01-25 18:15:00,212.165,212.305,212.155,212.265,726100000.0
2008-01-25 18:16:00,212.275,212.405,212.265,212.375,399500000.0
2008-01-25 18:17:00,212.375,212.42,212.335,212.335,470000000.0
2008-01-25 18:18:00,212.35,212.435,212.3,212.325,582800000.0
2008-01-25 18:19:00,212.325,212.425,212.315,212.425,499000000.0
2008-01-25 18:20:00,212.415,212.505,212.405,212.46,495900000.0
2008-01-25 18:21:00,212.455,212.505,212.405,212.485,555200000.0
2008-01-25 18:22:00,212.485,212.515,212.455,212.485,610800000.0
2008-01-25 18:23:00,212.485,212.505,212.325,212.345,519200000.0
2008-01-25 18:24:00,212.325,212.38,212.255,212.285,607900000.0
2008-01-25 18:25:00,212.285,212.335,212.265,212.27,634800000.0
2008-01-25 18:26:00,212.27,212.315,212.2,212.215,498500000.0
2008-01-25 18:27:00,212.215,212.215,211.935,211.955,838700000.0
2008-01-25 18:28:00,211.945,211.985,211.875,211.875,836200001.0
2008-01-25 18:29:00,211.885,212.005,211.88,211.965,668100000.0
2008-01-25 18:30:00,211.965,212.055,211.88,212.055,430500000.0
2008-01-25 18:31:00,212.055,212.155,212.045,212.125,753600000.0
2008-01-25 18:32:00,212.135,212.165,212.075,212.115,794400000.0
2008-01-25 18:33:00,212.115,212.215,212.115,212.2,312500000.0
2008-01-25 18:34:00,212.2,212.3,212.2,212.29,500200000.0
2008-01-25 18:35:00,212.29,212.405,212.265,212.345,576300000.0
2008-01-25 18:36:00,212.355,212.455,212.355,212.415,548500000.0
2008-01-25 18:37:00,212.415,212.445,212.32,212.365,529100000.0
2008-01-25 18:38:00,212.345,212.385,212.28,212.365,724500000.0
2008-01-25 18:39:00,212.37,212.415,212.32,212.32,530900000.0
2008-01-25 18:40:00,212.32,212.355,212.26,212.34,749600000.0
2008-01-25 18:41:00,212.335,212.365,212.285,212.345,557400000.0
2008-01-25 18:42:00,212.345,212.405,212.235,212.245,652500000.0
2008-01-25 18:43:00,212.245,212.265,212.13,212.155,610400000.0
2008-01-25 18:44:00,212.155,212.19,212.115,212.155,606600000.0
2008-01-25 18:45:00,212.155,212.235,212.09,212.235,549100000.0
2008-01-25 18:46:00,212.235,212.275,212.195,212.275,561700000.0
2008-01-25 18:47:00,212.27,212.405,212.265,212.375,670600000.0
2008-01-25 18:48:00,212.365,212.505,212.335,212.365,668900000.0
2008-01-25 18:49:00,212.365,212.385,212.195,212.205,444500000.0
2008-01-25 18:50:00,212.205,212.225,212.055,212.1,488500000.0
2008-01-25 18:51:00,212.105,212.21,212.105,212.175,522100000.0
2008-01-25 18:52:00,212.175,212.18,212.075,212.105,435400000.0
2008-01-25 18:53:00,212.1,212.215,212.07,212.205,406000000.0
2008-01-25 18:54:00,212.205,212.295,212.185,212.215,523300000.0
2008-01-25 18:55:00,212.21,212.25,212.185,212.205,370300000.0
2008-01-25 18:56:00,212.205,212.325,212.205,212.275,501100000.0
2008-01-25 18:57:00,212.275,212.305,212.23,212.285,591300000.0
2008-01-25 18:58:00,212.285,212.445,212.285,212.445,661300000.0
2008-01-25 18:59:00,212.445,212.465,212.375,212.445,530200000.0
2008-01-25 19:00:00,212.445,212.465,212.315,212.375,453600000.0
2008-01-25 19:01:00,212.375,212.485,212.365,212.395,595000000.0
2008-01-25 19:02:00,212.395,212.465,212.375,212.415,469100000.0
2008-01-25 19:03:00,212.415,212.46,212.385,212.385,189600000.0
2008-01-25 19:04:00,212.395,212.455,212.345,212.345,416300000.0
2008-01-25 19:05:00,212.345,212.375,212.245,212.245,450200000.0
2008-01-25 19:06:00,212.245,212.245,212.205,212.235,311200000.0
2008-01-25 19:07:00,212.235,212.29,212.21,212.285,165100000.0
2008-01-25 19:08:00,212.285,212.32,212.27,212.28,479600000.0
2008-01-25 19:09:00,212.28,212.295,212.19,212.225,217000000.0
2008-01-25 19:10:00,212.225,212.23,212.165,212.18,241700000.0
2008-01-25 19:11:00,212.18,212.24,212.145,212.235,489000000.0
2008-01-25 19:12:00,212.235,212.285,212.205,212.235,585200000.0
2008-01-25 19:13:00,212.23,212.23,212.19,212.23,223300000.0
2008-01-25 19:14:00,212.23,212.295,212.205,212.295,577400000.0
2008-01-25 19:15:00,212.295,212.325,212.175,212.175,516600000.0
2008-01-25 19:16:00,212.155,212.19,212.125,212.175,384300000.0
2008-01-25 19:17:00,212.175,212.265,212.165,212.175,271700000.0
2008-01-25 19:18:00,212.175,212.195,212.125,212.125,180900000.0
2008-01-25 19:19:00,212.125,212.195,212.125,212.175,355600000.0
2008-01-25 19:20:00,212.175,212.175,212.165,212.175,78800000.0
2008-01-25 19:21:00,212.175,212.19,212.125,212.13,200500000.0
2008-01-25 19:22:00,212.13,212.17,212.125,212.145,184200000.0
2008-01-25 19:23:00,212.145,212.19,212.125,212.14,270500000.0
2008-01-25 19:24:00,212.14,212.18,212.125,212.16,250400000.0
2008-01-25 19:25:00,212.16,212.19,212.135,212.155,231400000.0
2008-01-25 19:26:00,212.15,212.175,212.14,212.155,183400000.0
2008-01-25 19:27:00,212.145,212.175,212.13,212.16,317900000.0
2008-01-25 19:28:00,212.155,212.18,212.08,212.1,238300000.0
2008-01-25 19:29:00,212.1,212.105,212.01,212.01,174500000.0
2008-01-25 19:30:00,212.01,212.02,211.975,211.995,229000000.0
2008-01-25 19:31:00,211.995,212.015,211.915,211.935,500100000.0
2008-01-25 19:32:00,211.935,211.965,211.875,211.895,804100000.0
2008-01-25 19:33:00,211.885,211.955,211.86,211.875,498400000.0
2008-01-25 19:34:00,211.875,211.945,211.865,211.925,466900000.0
2008-01-25 19:35:00,211.925,211.975,211.895,211.915,643800000.0
2008-01-25 19:36:00,211.915,211.925,211.885,211.905,363100000.0
2008-01-25 19:37:00,211.905,212.005,211.895,212.005,359900000.0
2008-01-25 19:38:00,212.005,212.045,211.98,212.045,250100000.0
2008-01-25 19:39:00,212.045,212.045,211.915,211.945,668500000.0
2008-01-25 19:40:00,211.955,211.975,211.93,211.955,490200000.0
2008-01-25 19:41:00,211.955,211.995,211.955,211.965,361200000.0
2008-01-25 19:42:00,211.965,212.035,211.965,211.995,314300000.0
2008-01-25 19:43:00,211.995,212.085,211.995,212.045,490300000.0
2008-01-25 19:44:00,212.045,212.105,212.025,212.105,370100000.0
2008-01-25 19:45:00,212.1,212.105,212.015,212.025,318400000.0
2008-01-25 19:46:00,212.025,212.065,211.975,211.975,532800000.0
2008-01-25 19:47:00,211.975,212.015,211.935,211.935,487800000.0
2008-01-25 19:48:00,211.935,211.935,211.825,211.825,444500000.0
2008-01-25 19:49:00,211.825,211.865,211.785,211.825,852399998.0
2008-01-25 19:50:00,211.825,211.845,211.725,211.845,746800000.0
2008-01-25 19:51:00,211.845,211.855,211.775,211.805,275700000.0
2008-01-25 19:52:00,211.815,211.845,211.765,211.795,290700000.0
2008-01-25 19:53:00,211.795,211.825,211.775,211.825,197000000.0
2008-01-25 19:54:00,211.825,211.835,211.675,211.675,394700000.0
2008-01-25 19:55:00,211.675,211.685,211.355,211.395,841600000.0
2008-01-25 19:56:00,211.365,211.465,211.365,211.395,817900000.0
2008-01-25 19:57:00,211.395,211.405,211.255,211.295,557600000.0
2008-01-25 19:58:00,211.295,211.425,211.295,211.355,557600000.0
2008-01-25 19:59:00,211.365,211.415,211.255,211.255,451600000.0
2008-01-25 20:00:00,211.255,211.315,211.235,211.305,619200000.0
2008-01-25 20:01:00,211.305,211.325,211.225,211.225,460500000.0
2008-01-25 20:02:00,211.225,211.225,211.125,211.165,706000002.0
2008-01-25 20:03:00,211.165,211.325,211.125,211.315,576800000.0
2008-01-25 20:04:00,211.315,211.355,211.3,211.355,543200000.0
2008-01-25 20:05:00,211.345,211.445,211.325,211.415,432000000.0
2008-01-25 20:06:00,211.415,211.435,211.385,211.4,165000000.0
2008-01-25 20:07:00,211.4,211.495,211.34,211.47,573700000.0
2008-01-25 20:08:00,211.475,211.535,211.47,211.485,1040200000.0
2008-01-25 20:09:00,211.485,211.485,211.315,211.375,613600000.0
2008-01-25 20:10:00,211.375,211.455,211.315,211.315,744500000.0
2008-01-25 20:11:00,211.325,211.345,211.285,211.32,633900000.0
2008-01-25 20:12:00,211.325,211.465,211.295,211.465,726500000.0
2008-01-25 20:13:00,211.465,211.495,211.385,211.425,873400000.0
2008-01-25 20:14:00,211.425,211.465,211.415,211.445,823500000.0
2008-01-25 20:15:00,211.445,211.455,211.425,211.435,430200000.0
2008-01-25 20:16:00,211.445,211.445,211.375,211.395,137200000.0
2008-01-25 20:17:00,211.395,211.395,211.335,211.385,347600000.0
2008-01-25 20:18:00,211.385,211.45,211.385,211.45,160600000.0
2008-01-25 20:19:00,211.445,211.47,211.425,211.465,226900000.0
2008-01-25 20:20:00,211.465,211.475,211.44,211.475,173200000.0
2008-01-25 20:21:00,211.475,211.475,211.425,211.445,69400000.0
2008-01-25 20:22:00,211.445,211.475,211.44,211.46,284900000.0
2008-01-25 20:23:00,211.465,211.475,211.375,211.425,379100000.0
2008-01-25 20:24:00,211.425,211.475,211.32,211.375,495200000.0
2008-01-25 20:25:00,211.385,211.445,211.34,211.375,903700000.0
2008-01-25 20:26:00,211.375,211.405,211.34,211.375,782400000.0
2008-01-25 20:27:00,211.365,211.425,211.355,211.355,771300000.0
2008-01-25 20:28:00,211.355,211.355,211.295,211.315,703599998.0
2008-01-25 20:29:00,211.315,211.355,211.295,211.295,307400000.0
2008-01-25 20:30:00,211.295,211.425,211.295,211.415,654400004.0
2008-01-25 20:31:00,211.415,211.435,211.325,211.325,298500000.0
2008-01-25 20:32:00,211.325,211.325,211.255,211.305,408400000.0
2008-01-25 20:33:00,211.305,211.415,211.285,211.405,749900000.0
2008-01-25 20:34:00,211.405,211.425,211.37,211.38,553300000.0
2008-01-25 20:35:00,211.415,211.425,211.205,211.225,538400000.0
2008-01-25 20:36:00,211.21,211.265,211.125,211.145,575300000.0
2008-01-25 20:37:00,211.145,211.28,211.115,211.28,405000000.0
2008-01-25 20:38:00,211.275,211.4,211.275,211.375,427600000.0
2008-01-25 20:39:00,211.375,211.395,211.315,211.395,455400000.0
2008-01-25 20:40:00,211.395,211.395,211.285,211.295,518300000.0
2008-01-25 20:41:00,211.295,211.405,211.295,211.405,643800000.0
2008-01-25 20:42:00,211.405,211.405,211.325,211.325,293400000.0
2008-01-25 20:43:00,211.325,211.365,211.325,211.365,356400000.0
2008-01-25 20:44:00,211.365,211.425,211.345,211.415,356600000.0
2008-01-25 20:45:00,211.415,211.555,211.415,211.515,502799999.0
2008-01-25 20:46:00,211.515,211.535,211.415,211.425,556600000.0
2008-01-25 20:47:00,211.425,211.475,211.365,211.405,805000000.0
2008-01-25 20:48:00,211.405,211.425,211.345,211.355,604600000.0
2008-01-25 20:49:00,211.355,211.385,211.275,211.305,955300003.0
2008-01-25 20:50:00,211.305,211.385,211.285,211.295,633600000.0
2008-01-25 20:51:00,211.285,211.335,211.245,211.275,279000000.0
2008-01-25 20:52:00,211.275,211.345,211.275,211.295,490500000.0
2008-01-25 20:53:00,211.295,211.295,211.235,211.245,553200000.0
2008-01-25 20:54:00,211.265,211.295,211.24,211.295,371600000.0
2008-01-25 20:55:00,211.285,211.485,211.28,211.485,383300000.0
2008-01-25 20:56:00,211.485,211.515,211.385,211.515,578000000.0
2008-01-25 20:57:00,211.515,211.585,211.495,211.495,706100001.0
2008-01-25 20:58:00,211.495,211.525,211.465,211.465,568200000.0
2008-01-25 20:59:00,211.465,211.505,211.435,211.445,660900000.0
2008-01-25 21:00:00,211.445,211.485,211.405,211.465,573000001.0
2008-01-25 21:01:00,211.465,211.545,211.465,211.505,421200000.0
2008-01-25 21:02:00,211.505,211.525,211.445,211.485,357700000.0
2008-01-25 21:03:00,211.485,211.545,211.475,211.535,576400000.0
2008-01-25 21:04:00,211.535,211.605,211.515,211.585,300600000.0
2008-01-25 21:05:00,211.585,211.625,211.515,211.525,452099999.0
2008-01-25 21:06:00,211.535,211.595,211.47,211.475,910200000.0
2008-01-25 21:07:00,211.475,211.615,211.455,211.615,747099999.0
2008-01-25 21:08:00,211.615,211.645,211.555,211.645,339700000.0
2008-01-25 21:09:00,211.645,211.665,211.625,211.655,151100000.0
2008-01-25 21:10:00,211.655,211.715,211.655,211.715,247100000.0
2008-01-25 21:11:00,211.715,211.805,211.705,211.785,473000000.0
2008-01-25 21:12:00,211.775,211.835,211.695,211.785,427700000.0
2008-01-25 21:13:00,211.785,211.855,211.765,211.835,392300000.0
2008-01-25 21:14:00,211.835,211.875,211.825,211.855,503700000.0
2008-01-25 21:15:00,211.855,211.865,211.835,211.845,126000000.0
2008-01-25 21:16:00,211.845,211.845,211.76,211.785,669400000.0
2008-01-25 21:17:00,211.785,211.875,211.77,211.775,474499999.0
2008-01-25 21:18:00,211.775,211.795,211.675,211.685,452200000.0
2008-01-25 21:19:00,211.685,211.705,211.6,211.6,464500000.0
2008-01-25 21:20:00,211.605,211.655,211.565,211.625,372400000.0
2008-01-25 21:21:00,211.615,211.705,211.605,211.695,355500000.0
2008-01-25 21:22:00,211.695,211.795,211.675,211.745,506800000.0
2008-01-25 21:23:00,211.745,211.895,211.745,211.835,518800000.0
2008-01-25 21:24:00,211.835,211.895,211.765,211.885,415400000.0
2008-01-25 21:25:00,211.885,211.925,211.855,211.905,449900000.0
2008-01-25 21:26:00,211.9,211.905,211.855,211.865,445300000.0
2008-01-25 21:27:00,211.865,211.98,211.865,211.935,215400000.0
2008-01-25 21:28:00,211.935,211.935,211.775,211.795,390200000.0
2008-01-25 21:29:00,211.795,211.865,211.785,211.835,653400000.0
2008-01-25 21:30:00,211.835,211.935,211.825,211.895,327500000.0
2008-01-25 21:31:00,211.895,211.915,211.885,211.895,265300000.0
2008-01-25 21:32:00,211.895,211.895,211.835,211.835,89200000.0
2008-01-25 21:33:00,211.835,211.915,211.795,211.815,339800000.0
2008-01-25 21:34:00,211.815,211.815,211.755,211.785,358600000.0
2008-01-25 21:35:00,211.785,211.845,211.785,211.795,428600000.0
2008-01-25 21:36:00,211.795,211.845,211.785,211.795,310200000.0
2008-01-25 21:37:00,211.795,211.945,211.795,211.945,442200000.0
2008-01-25 21:38:00,211.945,212.005,211.905,211.965,444000000.0
2008-01-25 21:39:00,211.965,212.035,211.935,211.955,591300000.0
2008-01-25 21:40:00,211.955,211.975,211.935,211.935,644100006.0
2008-01-25 21:41:00,211.935,211.945,211.875,211.89,531399998.0
2008-01-25 21:42:00,211.895,211.915,211.855,211.885,332200000.0
2008-01-25 21:43:00,211.885,211.895,211.805,211.805,657400001.0
2008-01-25 21:44:00,211.805,211.845,211.755,211.795,479000000.0
2008-01-25 21:45:00,211.795,211.795,211.715,211.735,518600000.0
2008-01-25 21:46:00,211.735,211.765,211.685,211.725,438600000.0
2008-01-25 21:47:00,211.725,211.765,211.725,211.73,228800000.0
2008-01-25 21:48:00,211.73,211.81,211.685,211.76,619800001.0
2008-01-25 21:49:00,211.755,211.955,211.74,211.905,406599998.0
2008-01-25 21:50:00,211.905,211.975,211.905,211.925,564700000.0
2008-01-25 21:51:00,211.925,211.935,211.865,211.885,562600000.0
2008-01-25 21:52:00,211.875,211.895,211.805,211.815,348400000.0
2008-01-25 21:53:00,211.815,211.815,211.715,211.775,540600000.0
2008-01-25 21:54:00,211.775,211.775,211.705,211.735,393500000.0
2008-01-25 21:55:00,211.735,211.835,211.725,211.835,459000000.0
2008-01-25 21:56:00,211.835,211.855,211.775,211.855,258200000.0
2008-01-25 21:57:00,211.845,211.995,211.845,211.995,477200000.0
2008-01-25 21:58:00,211.995,212.085,211.98,212.005,661200000.0
2008-01-25 21:59:00,212.005,212.045,211.965,211.965,365400000.0
2008-01-25 22:00:00,211.965,211.965,211.84,211.865,851700003.0
2008-01-25 22:01:00,211.865,211.945,211.865,211.925,608000000.0
2008-01-25 22:02:00,211.925,211.965,211.905,211.925,497200000.0
2008-01-25 22:03:00,211.935,211.955,211.915,211.925,183500000.0
2008-01-25 22:04:00,211.925,211.935,211.885,211.925,390600000.0
2008-01-25 22:05:00,211.925,211.955,211.885,211.915,401700000.0
2008-01-25 22:06:00,211.915,211.915,211.855,211.885,326000000.0
2008-01-25 22:07:00,211.885,211.915,211.875,211.905,216400000.0
2008-01-25 22:08:00,211.905,211.915,211.875,211.875,246000000.0
2008-01-25 22:09:00,211.875,211.915,211.835,211.895,238200000.0
2008-01-25 22:10:00,211.895,211.895,211.865,211.885,375600000.0
2008-01-25 22:11:00,211.885,211.895,211.84,211.855,475500000.0
2008-01-25 22:12:00,211.855,211.995,211.845,211.955,770100001.0
2008-01-25 22:13:00,211.965,212.025,211.955,211.995,517100000.0
2008-01-25 22:14:00,211.995,212.035,211.98,212.015,498600000.0
2008-01-25 22:15:00,212.015,212.085,212.015,212.045,436600000.0
2008-01-25 22:16:00,212.035,212.055,211.935,212.005,562700000.0
2008-01-25 22:17:00,212.015,212.095,211.995,212.085,427200000.0
2008-01-25 22:18:00,212.085,212.095,212.045,212.085,295400000.0
2008-01-25 22:19:00,212.095,212.155,212.065,212.145,909999995.0
2008-01-25 22:20:00,212.145,212.145,212.065,212.125,401600000.0
2008-01-25 22:21:00,212.125,212.185,212.125,212.165,327600000.0
2008-01-25 22:22:00,212.165,212.185,212.115,212.165,285000000.0
2008-01-25 22:23:00,212.155,212.175,212.13,212.135,394400000.0
2008-01-25 22:24:00,212.135,212.165,212.115,212.145,383700000.0
2008-01-25 22:25:00,212.135,212.145,212.085,212.115,459900000.0
2008-01-25 22:26:00,212.105,212.125,212.04,212.04,719800001.0
2008-01-25 22:27:00,212.045,212.085,212.035,212.055,382099998.0
2008-01-25 22:28:00,212.045,212.065,212.015,212.015,351300000.0
2008-01-25 22:29:00,212.035,212.075,212.025,212.035,422300000.0
2008-01-25 22:30:00,212.035,212.035,211.975,211.975,266400000.0
2008-01-25 22:31:00,211.985,211.995,211.955,211.975,736100000.0
2008-01-25 22:32:00,211.975,212.055,211.955,212.005,437600000.0
2008-01-25 22:33:00,212.005,212.015,211.905,211.945,634400000.0
2008-01-25 22:34:00,211.945,211.985,211.925,211.985,130800000.0
2008-01-25 22:35:00,211.985,212.035,211.975,211.995,421900000.0
2008-01-25 22:36:00,211.985,212.105,211.985,212.065,492600000.0
2008-01-25 22:37:00,212.065,212.095,212.025,212.025,322900000.0
2008-01-25 22:38:00,212.025,212.035,211.965,212.025,302400000.0
2008-01-25 22:39:00,212.025,212.035,211.965,211.985,355600000.0
2008-01-25 22:40:00,211.985,212.025,211.975,211.975,348000000.0
2008-01-25 22:41:00,211.975,211.985,211.965,211.965,216000000.0
2008-01-25 22:42:00,211.965,212.005,211.925,211.925,135200000.0
2008-01-25 22:43:00,211.925,211.945,211.92,211.945,94400000.0
2008-01-25 22:44:00,211.95,211.995,211.945,211.97,96800000.0
2008-01-25 22:45:00,211.965,212.055,211.965,212.025,198400000.0
2008-01-25 22:46:00,212.025,212.025,211.945,211.945,312100000.0
2008-01-25 22:47:00,211.955,211.965,211.905,211.905,219600000.0
2008-01-25 22:48:00,211.905,211.935,211.885,211.915,279200000.0
2008-01-25 22:49:00,211.915,211.975,211.905,211.905,574500000.0
2008-01-25 22:50:00,211.905,211.905,211.835,211.865,342400000.0
2008-01-25 22:51:00,211.865,211.865,211.755,211.775,484800000.0
2008-01-25 22:52:00,211.775,211.775,211.715,211.715,288500000.0
2008-01-25 22:53:00,211.715,211.775,211.715,211.765,374500000.0
2008-01-25 22:54:00,211.765,211.775,211.73,211.735,375800000.0
2008-01-25 22:55:00,211.695,211.705,211.645,211.695,403000000.0
2008-01-25 22:56:00,211.685,211.71,211.665,211.71,157700000.0
2008-01-25 22:57:00,211.71,211.725,211.675,211.695,204000000.0
2008-01-25 22:58:00,211.695,211.77,211.675,211.705,181600000.0
2008-01-25 22:59:00,211.705,211.755,211.665,211.675,323200000.0
2008-01-25 23:00:00,211.675,211.775,211.645,211.725,430600000.0
2008-01-25 23:01:00,211.69,211.726,211.68,211.717,112900000.0
2008-01-25 23:02:00,211.728,211.731,211.698,211.72,132100000.0
2008-01-25 23:03:00,211.721,211.722,211.678,211.702,160600000.0
2008-01-25 23:04:00,211.668,211.684,211.635,211.648,243900000.0
2008-01-25 23:05:00,211.638,211.645,211.605,211.61,161500000.0
2008-01-25 23:06:00,211.607,211.624,211.58,211.594,213400000.0
2008-01-25 23:07:00,211.61,211.662,211.61,211.618,175600000.0
2008-01-25 23:08:00,211.622,211.624,211.59,211.61,258600000.0
2008-01-25 23:09:00,211.602,211.607,211.581,211.597,234300000.0
2008-01-25 23:10:00,211.602,211.624,211.602,211.614,168200000.0
2008-01-25 23:11:00,211.613,211.637,211.59,211.606,292300000.0
2008-01-25 23:12:00,211.611,211.644,211.611,211.614,318400000.0
2008-01-25 23:13:00,211.6,211.6,211.526,211.567,256000000.0
2008-01-25 23:14:00,211.578,211.622,211.57,211.585,261000000.0
2008-01-25 23:15:00,211.581,211.593,211.531,211.545,279100000.0
2008-01-25 23:16:00,211.546,211.574,211.527,211.57,199200000.0
2008-01-25 23:17:00,211.566,211.566,211.502,211.506,247100000.0
2008-01-25 23:18:00,211.507,211.526,211.493,211.517,165700000.0
2008-01-25 23:19:00,211.51,211.532,211.505,211.526,124900000.0
2008-01-25 23:20:00,211.528,211.561,211.51,211.546,235300000.0
2008-01-25 23:21:00,211.56,211.575,211.539,211.575,143700000.0
2008-01-25 23:22:00,211.586,211.632,211.578,211.598,109600000.0
2008-01-25 23:23:00,211.6,211.629,211.596,211.615,150400000.0
2008-01-25 23:24:00,211.604,211.634,211.594,211.6,225400000.0
2008-01-25 23:25:00,211.606,211.629,211.602,211.629,159300000.0
2008-01-25 23:26:00,211.642,211.701,211.642,211.669,171200000.0
2008-01-25 23:27:00,211.672,211.736,211.672,211.71,173700000.0
2008-01-25 23:28:00,211.735,211.76,211.719,211.723,114300000.0
2008-01-25 23:29:00,211.71,211.753,211.703,211.753,166700000.0
2008-01-25 23:30:00,211.765,211.778,211.74,211.762,88700000.0
2008-01-25 23:31:00,211.753,211.776,211.752,211.752,91500000.0
2008-01-25 23:32:00,211.747,211.747,211.712,211.717,138400000.0
2008-01-25 23:33:00,211.719,211.745,211.707,211.745,196100000.0
2008-01-25 23:34:00,211.749,211.765,211.728,211.733,168700000.0
2008-01-25 23:35:00,211.726,211.729,211.693,211.701,205900000.0
2008-01-25 23:36:00,211.692,211.697,211.663,211.665,224500000.0
2008-01-25 23:37:00,211.67,211.712,211.67,211.709,111200000.0
2008-01-25 23:38:00,211.712,211.758,211.712,211.749,206300000.0
2008-01-25 23:39:00,211.732,211.74,211.703,211.712,161900000.0
2008-01-25 23:40:00,211.714,211.743,211.714,211.732,187300000.0
2008-01-25 23:41:00,211.724,211.732,211.711,211.715,184700000.0
2008-01-25 23:42:00,211.708,211.717,211.692,211.696,133200000.0
2008-01-25 23:43:00,211.699,211.718,211.684,211.71,152000000.0
2008-01-25 23:44:00,211.707,211.713,211.687,211.704,186100000.0
2008-01-25 23:45:00,211.708,211.74,211.708,211.735,211900000.0
2008-01-25 23:46:00,211.734,211.752,211.731,211.752,175200000.0
2008-01-25 23:47:00,211.75,211.793,211.75,211.784,157800000.0
2008-01-25 23:48:00,211.789,211.831,211.78,211.806,248100000.0
2008-01-25 23:49:00,211.811,211.841,211.776,211.786,186900000.0
2008-01-25 23:50:00,211.778,211.79,211.746,211.749,209200000.0
2008-01-25 23:51:00,211.748,211.768,211.728,211.739,219900000.0
2008-01-25 23:52:00,211.736,211.764,211.693,211.698,228100000.0
2008-01-25 23:53:00,211.681,211.708,211.653,211.684,157000000.0
2008-01-25 23:54:00,211.684,211.705,211.666,211.696,174200000.0
2008-01-25 23:55:00,211.693,211.693,211.647,211.647,108600000.0
2008-01-25 23:56:00,211.638,211.675,211.627,211.638,126000000.0
2008-01-25 23:57:00,211.615,211.625,211.582,211.608,161200000.0
2008-01-25 23:58:00,211.581,211.617,211.556,211.603,109700000.0
2008-01-25 23:59:00,211.597,211.597,211.537,211.537,158600000.0
2008-01-28 00:00:00,211.77,211.77,211.75,211.76,504000000.0
2008-01-28 00:01:00,211.77,211.77,211.76,211.76,426700000.0
2008-01-28 00:02:00,211.76,211.78,211.76,211.78,47200000.0
2008-01-28 00:03:00,211.78,211.8,211.76,211.8,99600000.0
2008-01-28 00:04:00,211.8,211.8,211.78,211.79,122400000.0
2008-01-28 00:05:00,211.79,211.93,211.79,211.92,179000000.0
2008-01-28 00:06:00,211.92,211.95,211.92,211.93,147700000.0
2008-01-28 00:07:00,211.93,211.96,211.93,211.96,148500000.0
2008-01-28 00:08:00,211.96,212.0,211.94,212.0,119200000.0
2008-01-28 00:09:00,211.98,212.02,211.93,211.93,148600000.0
2008-01-28 00:10:00,211.92,211.96,211.92,211.95,128500000.0
2008-01-28 00:11:00,211.95,211.97,211.95,211.96,122400000.0
2008-01-28 00:12:00,211.93,211.98,211.93,211.96,113500000.0
2008-01-28 00:13:00,211.96,212.0,211.94,211.97,212900000.0
2008-01-28 00:14:00,211.97,211.97,211.95,211.96,79200000.0
2008-01-28 00:15:00,211.934,211.969,211.932,211.935,177200000.0
2008-01-28 00:16:00,211.95,211.96,211.94,211.95,30400000.0
2008-01-28 00:17:00,211.91,211.95,211.91,211.94,42500000.0
2008-01-28 00:18:00,211.91,211.94,211.89,211.91,55400000.0
2008-01-28 00:19:00,211.91,211.92,211.9,211.92,61200000.0
2008-01-28 00:20:00,211.92,212.0,211.92,212.0,48400000.0
2008-01-28 00:21:00,212.0,212.01,211.97,212.01,125800000.0
2008-01-28 00:22:00,212.01,212.02,211.95,211.95,72700000.0
2008-01-28 00:23:00,211.95,211.97,211.93,211.95,38500000.0
2008-01-28 00:24:00,211.95,211.96,211.91,211.91,81200000.0
2008-01-28 00:25:00,211.91,211.93,211.89,211.92,90900000.0
2008-01-28 00:26:00,211.92,211.92,211.88,211.92,75200000.0
2008-01-28 00:27:00,211.92,211.94,211.9,211.94,55900000.0
2008-01-28 00:28:00,211.94,211.94,211.93,211.94,38500000.0
2008-01-28 00:29:00,211.94,211.94,211.9,211.94,67300000.0
2008-01-28 00:30:00,211.94,211.97,211.94,211.97,74900000.0
2008-01-28 00:31:00,211.97,211.97,211.965,211.965,22200000.0
2008-01-28 00:32:00,211.965,211.97,211.965,211.965,6000000.0
2008-01-28 00:33:00,211.97,212.0,211.96,211.98,66200000.0
2008-01-28 00:34:00,211.96,211.96,211.89,211.93,66600000.0
2008-01-28 00:35:00,211.93,211.95,211.92,211.95,64400000.0
2008-01-28 00:36:00,211.93,211.98,211.93,211.95,55100000.0
2008-01-28 00:37:00,211.95,211.96,211.92,211.95,61100000.0
2008-01-28 00:38:00,211.95,211.95,211.92,211.93,68600000.0
2008-01-28 00:39:00,211.93,211.94,211.92,211.93,34700000.0
2008-01-28 00:40:00,211.93,211.93,211.92,211.92,17600000.0
2008-01-28 00:41:00,211.885,211.98,211.885,211.97,76800000.0
2008-01-28 00:42:00,211.97,211.97,211.94,211.95,52800000.0
2008-01-28 00:43:00,211.925,211.97,211.915,211.96,42600000.0
2008-01-28 00:44:00,211.95,211.96,211.93,211.94,56200000.0
2008-01-28 00:45:00,211.94,211.94,211.94,211.94,16800000.0
2008-01-28 00:46:00,211.94,211.95,211.91,211.91,45500000.0
2008-01-28 00:47:00,211.93,211.94,211.91,211.91,54800000.0
2008-01-28 00:48:00,211.91,211.935,211.91,211.935,55500000.0
2008-01-28 00:49:00,211.935,211.935,211.93,211.93,24700000.0
2008-01-28 00:50:00,211.93,211.93,211.93,211.93,1800000.0
2008-01-28 00:51:00,211.915,211.915,211.86,211.86,146600000.0
2008-01-28 00:52:00,211.86,211.88,211.85,211.87,161900000.0
2008-01-28 00:53:00,211.86,211.87,211.84,211.85,114700000.0
2008-01-28 00:54:00,211.87,211.89,211.84,211.85,228500000.0
2008-01-28 00:55:00,211.85,211.88,211.85,211.85,54200000.0
2008-01-28 00:56:00,211.87,211.88,211.8,211.83,181900000.0
2008-01-28 00:57:00,211.83,211.85,211.74,211.77,222700000.0
2008-01-28 00:58:00,211.78,211.91,211.77,211.77,134800000.0
2008-01-28 00:59:00,211.77,211.8,211.77,211.79,86100000.0
2008-01-28 01:00:00,211.79,211.82,211.79,211.79,116100000.0
2008-01-28 01:01:00,211.79,211.85,211.79,211.83,71100000.0
2008-01-28 01:02:00,211.83,211.85,211.815,211.82,61800000.0
2008-01-28 01:03:00,211.82,211.85,211.81,211.83,67000000.0
2008-01-28 01:04:00,211.83,211.83,211.69,211.69,150900000.0
2008-01-28 01:05:00,211.69,211.72,211.69,211.72,64300000.0
2008-01-28 01:06:00,211.72,211.76,211.72,211.76,54800000.0
2008-01-28 01:07:00,211.76,211.76,211.7,211.75,91200000.0
2008-01-28 01:08:00,211.75,211.77,211.7,211.74,181000000.0
2008-01-28 01:09:00,211.72,211.76,211.68,211.75,215500000.0
2008-01-28 01:10:00,211.75,211.76,211.73,211.76,164400000.0
2008-01-28 01:11:00,211.76,211.78,211.64,211.67,180300000.0
2008-01-28 01:12:00,211.67,211.69,211.67,211.69,288200000.0
2008-01-28 01:13:00,211.69,211.7,211.67,211.7,92500000.0
2008-01-28 01:14:00,211.7,211.71,211.69,211.71,92300000.0
2008-01-28 01:15:00,211.71,211.73,211.7,211.725,149400000.0
2008-01-28 01:16:00,211.725,211.735,211.7,211.73,66900000.0
2008-01-28 01:17:00,211.73,211.76,211.72,211.74,140100000.0
2008-01-28 01:18:00,211.74,211.825,211.74,211.815,83000000.0
2008-01-28 01:19:00,211.825,211.835,211.74,211.74,104400000.0
2008-01-28 01:20:00,211.73,211.73,211.7,211.73,83800000.0
2008-01-28 01:21:00,211.73,211.775,211.71,211.755,142100000.0
2008-01-28 01:22:00,211.75,211.75,211.73,211.74,76100000.0
2008-01-28 01:23:00,211.74,211.78,211.73,211.78,29100000.0
2008-01-28 01:24:00,211.78,211.79,211.755,211.77,65500000.0
2008-01-28 01:25:00,211.77,211.79,211.74,211.78,47300000.0
2008-01-28 01:26:00,211.79,211.84,211.785,211.83,134100000.0
2008-01-28 01:27:00,211.83,211.835,211.815,211.815,38800000.0
2008-01-28 01:28:00,211.815,211.825,211.815,211.825,36400000.0
2008-01-28 01:29:00,211.825,211.825,211.76,211.78,250400000.0
2008-01-28 01:30:00,211.78,211.805,211.745,211.77,186800000.0
2008-01-28 01:31:00,211.77,211.77,211.695,211.72,238400000.0
2008-01-28 01:32:00,211.72,211.73,211.58,211.635,398100000.0
2008-01-28 01:33:00,211.62,211.69,211.61,211.69,272300000.0
2008-01-28 01:34:00,211.68,211.72,211.59,211.67,279000000.0
2008-01-28 01:35:00,211.67,211.72,211.66,211.715,207000000.0
2008-01-28 01:36:00,211.71,211.75,211.66,211.74,341800000.0
2008-01-28 01:37:00,211.74,211.78,211.69,211.72,482000000.0
2008-01-28 01:38:00,211.72,211.73,211.69,211.73,389900000.0
2008-01-28 01:39:00,211.73,211.73,211.67,211.7,277500000.0
2008-01-28 01:40:00,211.7,211.72,211.6,211.62,181400000.0
2008-01-28 01:41:00,211.6,211.65,211.575,211.64,180000000.0
2008-01-28 01:42:00,211.64,211.69,211.64,211.68,196000000.0
2008-01-28 01:43:00,211.68,211.71,211.68,211.7,47300000.0
2008-01-28 01:44:00,211.7,211.7,211.7,211.7,28200000.0
2008-01-28 01:45:00,211.7,211.725,211.685,211.72,70800000.0
2008-01-28 01:46:00,211.72,211.73,211.7,211.71,188700000.0
2008-01-28 01:47:00,211.71,211.75,211.705,211.75,288000000.0
2008-01-28 01:48:00,211.75,211.755,211.74,211.75,193200000.0
2008-01-28 01:49:00,211.75,211.835,211.75,211.815,263800000.0
2008-01-28 01:50:00,211.82,211.83,211.79,211.83,184600000.0
2008-01-28 01:51:00,211.83,211.9,211.81,211.895,409500000.0
2008-01-28 01:52:00,211.895,212.09,211.89,212.04,270400000.0
2008-01-28 01:53:00,212.04,212.15,211.98,212.0,485700000.0
2008-01-28 01:54:00,212.0,212.05,211.99,212.035,418300000.0
2008-01-28 01:55:00,212.035,212.09,212.01,212.03,370600000.0
2008-01-28 01:56:00,212.03,212.08,211.985,212.01,358700000.0
2008-01-28 01:57:00,212.01,212.02,211.975,211.975,164200000.0
2008-01-28 01:58:00,211.975,212.08,211.975,212.075,317600000.0
2008-01-28 01:59:00,212.07,212.11,212.045,212.07,146000000.0
2008-01-28 02:00:00,212.08,212.09,211.97,212.01,505900000.0
2008-01-28 02:01:00,212.01,212.03,211.88,211.88,381900000.0
2008-01-28 02:02:00,211.88,211.925,211.82,211.92,588400000.0
2008-01-28 02:03:00,211.92,211.94,211.83,211.83,539700000.0
2008-01-28 02:04:00,211.84,211.85,211.81,211.82,630800000.0
2008-01-28 02:05:00,211.83,211.85,211.79,211.83,274400000.0
2008-01-28 02:06:00,211.82,211.82,211.72,211.745,219100000.0
2008-01-28 02:07:00,211.74,211.75,211.665,211.685,466400000.0
2008-01-28 02:08:00,211.69,211.69,211.61,211.66,390000000.0
2008-01-28 02:09:00,211.66,211.7,211.64,211.7,474100000.0
2008-01-28 02:10:00,211.7,211.82,211.7,211.8,419400000.0
2008-01-28 02:11:00,211.81,211.96,211.78,211.925,451900000.0
2008-01-28 02:12:00,211.925,211.93,211.82,211.83,271300000.0
2008-01-28 02:13:00,211.83,211.85,211.82,211.83,281400000.0
2008-01-28 02:14:00,211.83,211.92,211.825,211.92,259400000.0
2008-01-28 02:15:00,211.92,211.93,211.845,211.91,232300000.0
2008-01-28 02:16:00,211.91,211.97,211.9,211.965,134000000.0
2008-01-28 02:17:00,211.965,211.965,211.9,211.93,154200000.0
2008-01-28 02:18:00,211.93,211.93,211.8,211.89,319100000.0
2008-01-28 02:19:00,211.89,211.94,211.84,211.84,222800000.0
2008-01-28 02:20:00,211.84,211.84,211.81,211.84,135400000.0
2008-01-28 02:21:00,211.84,211.86,211.82,211.84,192600000.0
2008-01-28 02:22:00,211.85,211.87,211.79,211.82,237200000.0
2008-01-28 02:23:00,211.82,211.85,211.815,211.82,128800000.0
2008-01-28 02:24:00,211.815,211.82,211.74,211.76,146400000.0
2008-01-28 02:25:00,211.76,211.76,211.7,211.72,132700000.0
2008-01-28 02:26:00,211.72,211.73,211.68,211.71,123400000.0
2008-01-28 02:27:00,211.705,211.74,211.705,211.73,135600000.0
2008-01-28 02:28:00,211.73,211.77,211.71,211.75,183900000.0
2008-01-28 02:29:00,211.75,211.75,211.69,211.69,135800000.0
2008-01-28 02:30:00,211.69,211.75,211.61,211.62,426900000.0
2008-01-28 02:31:00,211.62,211.62,211.585,211.585,225300000.0
2008-01-28 02:32:00,211.585,211.6,211.535,211.545,214800000.0
2008-01-28 02:33:00,211.545,211.57,211.52,211.52,184500000.0
2008-01-28 02:34:00,211.535,211.54,211.45,211.465,174100000.0
2008-01-28 02:35:00,211.465,211.465,211.39,211.425,159400000.0
2008-01-28 02:36:00,211.425,211.43,211.39,211.42,261000000.0
2008-01-28 02:37:00,211.42,211.48,211.415,211.435,225800000.0
2008-01-28 02:38:00,211.43,211.44,211.345,211.35,279200000.0
2008-01-28 02:39:00,211.35,211.35,211.2,211.22,411900000.0
2008-01-28 02:40:00,211.23,211.25,211.155,211.17,388300000.0
2008-01-28 02:41:00,211.17,211.2,211.14,211.19,205400000.0
2008-01-28 02:42:00,211.19,211.24,211.18,211.215,515900000.0
2008-01-28 02:43:00,211.215,211.37,211.2,211.37,567000000.0
2008-01-28 02:44:00,211.37,211.43,211.33,211.33,357400000.0
2008-01-28 02:45:00,211.33,211.39,211.295,211.39,225400000.0
2008-01-28 02:46:00,211.38,211.44,211.34,211.42,190200000.0
2008-01-28 02:47:00,211.42,211.43,211.38,211.41,192400000.0
2008-01-28 02:48:00,211.41,211.415,211.37,211.38,106400000.0
2008-01-28 02:49:00,211.38,211.39,211.34,211.355,126400000.0
2008-01-28 02:50:00,211.355,211.44,211.34,211.4,419600000.0
2008-01-28 02:51:00,211.4,211.42,211.31,211.37,564300000.0
2008-01-28 02:52:00,211.37,211.39,211.315,211.33,345200000.0
2008-01-28 02:53:00,211.33,211.43,211.33,211.43,153200000.0
2008-01-28 02:54:00,211.43,211.48,211.405,211.42,167600000.0
2008-01-28 02:55:00,211.42,211.45,211.4,211.45,129200000.0
2008-01-28 02:56:00,211.45,211.47,211.44,211.44,91500000.0
2008-01-28 02:57:00,211.44,211.45,211.42,211.45,133200000.0
2008-01-28 02:58:00,211.45,211.47,211.42,211.46,133600000.0
2008-01-28 02:59:00,211.46,211.49,211.45,211.45,110800000.0
2008-01-28 03:00:00,211.44,211.46,211.4,211.42,318800000.0
2008-01-28 03:01:00,211.42,211.42,211.355,211.375,225800000.0
2008-01-28 03:02:00,211.375,211.38,211.34,211.345,80600000.0
2008-01-28 03:03:00,211.345,211.375,211.345,211.35,107200000.0
2008-01-28 03:04:00,211.35,211.375,211.33,211.37,298200002.0
2008-01-28 03:05:00,211.375,211.375,211.295,211.295,195600000.0
2008-01-28 03:06:00,211.295,211.295,211.27,211.27,163400000.0
2008-01-28 03:07:00,211.27,211.28,211.21,211.23,141200000.0
2008-01-28 03:08:00,211.23,211.24,211.205,211.21,70600000.0
2008-01-28 03:09:00,211.21,211.23,211.19,211.19,279300000.0
2008-01-28 03:10:00,211.17,211.24,211.17,211.235,480000000.0
2008-01-28 03:11:00,211.235,211.245,211.22,211.24,190600000.0
2008-01-28 03:12:00,211.24,211.25,211.22,211.23,111100000.0
2008-01-28 03:13:00,211.23,211.25,211.225,211.235,119900000.0
2008-01-28 03:14:00,211.24,211.25,211.225,211.225,61800000.0
2008-01-28 03:15:00,211.22,211.25,211.215,211.25,200900000.0
2008-01-28 03:16:00,211.25,211.25,211.23,211.24,179800000.0
2008-01-28 03:17:00,211.23,211.3,211.23,211.3,257100000.0
2008-01-28 03:18:00,211.3,211.31,211.27,211.29,225000000.0
2008-01-28 03:19:00,211.29,211.31,211.28,211.3,178200000.0
2008-01-28 03:20:00,211.31,211.31,211.27,211.3,354500000.0
2008-01-28 03:21:00,211.3,211.34,211.3,211.34,270600000.0
2008-01-28 03:22:00,211.34,211.34,211.26,211.27,186000000.0
2008-01-28 03:23:00,211.27,211.31,211.265,211.29,221900000.0
2008-01-28 03:24:00,211.29,211.29,211.26,211.26,176000000.0
2008-01-28 03:25:00,211.26,211.28,211.26,211.28,163400000.0
2008-01-28 03:26:00,211.28,211.28,211.26,211.26,139200000.0
2008-01-28 03:27:00,211.26,211.26,211.22,211.26,175400000.0
2008-01-28 03:28:00,211.26,211.26,211.23,211.26,118400000.0
2008-01-28 03:29:00,211.26,211.28,211.25,211.26,73000000.0
2008-01-28 03:30:00,211.27,211.34,211.26,211.33,238800000.0
2008-01-28 03:31:00,211.33,211.37,211.32,211.36,247300000.0
2008-01-28 03:32:00,211.36,211.36,211.33,211.34,240300000.0
2008-01-28 03:33:00,211.34,211.36,211.33,211.35,272200000.0
2008-01-28 03:34:00,211.35,211.36,211.33,211.35,205000000.0
2008-01-28 03:35:00,211.35,211.4,211.35,211.38,424000000.0
2008-01-28 03:36:00,211.38,211.43,211.34,211.42,402100000.0
2008-01-28 03:37:00,211.42,211.45,211.41,211.43,303800000.0
2008-01-28 03:38:00,211.435,211.44,211.4,211.41,204200000.0
2008-01-28 03:39:00,211.41,211.43,211.4,211.41,198600000.0
2008-01-28 03:40:00,211.41,211.455,211.4,211.45,246800000.0
2008-01-28 03:41:00,211.45,211.45,211.35,211.39,226000000.0
2008-01-28 03:42:00,211.39,211.39,211.35,211.39,61800000.0
2008-01-28 03:43:00,211.39,211.39,211.31,211.37,85600000.0
2008-01-28 03:44:00,211.37,211.39,211.29,211.29,176000000.0
2008-01-28 03:45:00,211.295,211.33,211.285,211.32,167500000.0
2008-01-28 03:46:00,211.32,211.32,211.265,211.29,105200000.0
2008-01-28 03:47:00,211.29,211.32,211.29,211.3,134000000.0
2008-01-28 03:48:00,211.3,211.34,211.3,211.32,185600000.0
2008-01-28 03:49:00,211.32,211.32,211.29,211.3,157500000.0
2008-01-28 03:50:00,211.3,211.3,211.26,211.26,127800000.0
2008-01-28 03:51:00,211.26,211.26,211.21,211.21,134900000.0
2008-01-28 03:52:00,211.21,211.28,211.19,211.27,222800000.0
2008-01-28 03:53:00,211.27,211.29,211.25,211.26,101600000.0
2008-01-28 03:54:00,211.26,211.27,211.2,211.2,117000000.0
2008-01-28 03:55:00,211.2,211.23,211.16,211.175,168000000.0
2008-01-28 03:56:00,211.175,211.18,211.11,211.11,236400000.0
2008-01-28 03:57:00,211.11,211.25,211.09,211.24,216100000.0
2008-01-28 03:58:00,211.23,211.27,211.19,211.21,142200000.0
2008-01-28 03:59:00,211.21,211.22,211.2,211.21,212900000.0
2008-01-28 04:00:00,211.21,211.21,211.16,211.16,162200000.0
2008-01-28 04:01:00,211.16,211.18,211.13,211.16,160600000.0
2008-01-28 04:02:00,211.16,211.18,211.16,211.18,178800000.0
2008-01-28 04:03:00,211.18,211.2,211.17,211.17,150400000.0
2008-01-28 04:04:00,211.17,211.17,211.15,211.16,125500000.0
2008-01-28 04:05:00,211.16,211.17,211.09,211.09,196000000.0
2008-01-28 04:06:00,211.09,211.11,211.05,211.05,172900000.0
2008-01-28 04:07:00,211.05,211.08,211.005,211.025,524500000.0
2008-01-28 04:08:00,211.025,211.03,210.97,210.97,190000000.0
2008-01-28 04:09:00,210.97,210.995,210.95,210.98,110600000.0
2008-01-28 04:10:00,210.98,210.995,210.95,210.965,222400000.0
2008-01-28 04:11:00,210.965,211.01,210.965,210.995,131800000.0
2008-01-28 04:12:00,210.995,211.0,210.975,210.99,87200000.0
2008-01-28 04:13:00,210.99,211.02,210.97,211.02,88200000.0
2008-01-28 04:14:00,211.02,211.045,210.99,211.035,146800000.0
2008-01-28 04:15:00,211.03,211.035,210.99,211.035,206200000.0
2008-01-28 04:16:00,211.04,211.045,211.015,211.025,101400000.0
2008-01-28 04:17:00,211.025,211.025,210.995,210.995,61800000.0
2008-01-28 04:18:00,211.0,211.02,210.99,211.02,144500000.0
2008-01-28 04:19:00,211.02,211.035,210.995,211.01,127700000.0
2008-01-28 04:20:00,211.01,211.04,210.99,211.025,89200000.0
2008-01-28 04:21:00,211.025,211.05,211.015,211.025,64600000.0
2008-01-28 04:22:00,211.03,211.03,211.015,211.02,45800000.0
2008-01-28 04:23:00,211.02,211.05,210.99,210.99,95000000.0
2008-01-28 04:24:00,210.99,211.01,210.965,210.97,220000000.0
2008-01-28 04:25:00,210.97,210.98,210.95,210.98,297300000.0
2008-01-28 04:26:00,210.98,211.03,210.98,210.98,252200000.0
2008-01-28 04:27:00,210.98,211.0,210.97,210.98,195800000.0
2008-01-28 04:28:00,210.98,210.98,210.98,210.98,128800000.0
2008-01-28 04:29:00,210.98,210.98,210.95,210.98,106100000.0
2008-01-28 04:30:00,210.98,210.98,210.95,210.98,240100000.0
2008-01-28 04:31:00,210.98,210.98,210.95,210.98,108800000.0
2008-01-28 04:32:00,210.98,210.98,210.98,210.98,205700000.0
2008-01-28 04:33:00,210.98,211.02,210.95,211.0,223600000.0
2008-01-28 04:34:00,211.01,211.08,211.01,211.07,91800000.0
2008-01-28 04:35:00,211.07,211.08,211.0,211.01,179500000.0
2008-01-28 04:36:00,211.01,211.05,210.99,210.99,123000000.0
2008-01-28 04:37:00,210.99,210.99,210.97,210.98,178100000.0
2008-01-28 04:38:00,210.98,210.985,210.95,210.98,153300000.0
2008-01-28 04:39:00,210.98,210.98,210.88,210.925,222100000.0
2008-01-28 04:40:00,210.93,210.97,210.92,210.97,156100000.0
2008-01-28 04:41:00,210.97,210.98,210.94,210.96,140600000.0
2008-01-28 04:42:00,210.96,211.01,210.91,210.94,214100000.0
2008-01-28 04:43:00,210.94,211.01,210.94,210.99,324400000.0
2008-01-28 04:44:00,210.99,211.03,210.95,210.95,450800000.0
2008-01-28 04:45:00,210.95,210.95,210.88,210.88,203100000.0
2008-01-28 04:46:00,210.88,210.92,210.88,210.92,243700000.0
2008-01-28 04:47:00,210.92,210.93,210.88,210.91,340100000.0
2008-01-28 04:48:00,210.91,211.065,210.91,210.99,313900000.0
2008-01-28 04:49:00,210.99,211.015,210.98,211.015,212000000.0
2008-01-28 04:50:00,211.015,211.015,210.93,210.99,190800000.0
2008-01-28 04:51:00,210.99,210.99,210.93,210.95,199400000.0
2008-01-28 04:52:00,210.95,210.97,210.93,210.97,186200000.0
2008-01-28 04:53:00,210.97,210.99,210.945,210.97,223600000.0
2008-01-28 04:54:00,210.97,211.03,210.945,210.96,166600000.0
2008-01-28 04:55:00,210.96,210.97,210.895,210.92,209400000.0
2008-01-28 04:56:00,210.92,210.92,210.87,210.915,181400000.0
2008-01-28 04:57:00,210.915,210.92,210.9,210.915,69000000.0
2008-01-28 04:58:00,210.915,210.93,210.91,210.915,70700000.0
2008-01-28 04:59:00,210.915,210.935,210.905,210.93,109100000.0
2008-01-28 05:00:00,210.93,210.965,210.91,210.91,74200000.0
2008-01-28 05:01:00,210.91,210.91,210.88,210.88,146100000.0
2008-01-28 05:02:00,210.885,210.91,210.865,210.9,115700000.0
2008-01-28 05:03:00,210.9,210.95,210.9,210.94,91800000.0
2008-01-28 05:04:00,210.94,210.96,210.93,210.93,106500000.0
2008-01-28 05:05:00,210.93,210.935,210.91,210.92,91500000.0
2008-01-28 05:06:00,210.91,210.94,210.91,210.93,114900000.0
2008-01-28 05:07:00,210.93,210.95,210.93,210.95,149900000.0
2008-01-28 05:08:00,210.95,210.95,210.93,210.93,99700000.0
2008-01-28 05:09:00,210.93,210.96,210.92,210.95,119400000.0
2008-01-28 05:10:00,210.94,210.965,210.94,210.96,85700000.0
2008-01-28 05:11:00,210.96,210.98,210.95,210.975,72800000.0
2008-01-28 05:12:00,210.975,210.99,210.97,210.98,110700000.0
2008-01-28 05:13:00,210.98,210.99,210.95,210.96,137000000.0
2008-01-28 05:14:00,210.95,210.97,210.93,210.94,176300000.0
2008-01-28 05:15:00,210.93,210.945,210.92,210.92,180000000.0
2008-01-28 05:16:00,210.92,210.95,210.92,210.95,117900000.0
2008-01-28 05:17:00,210.95,210.95,210.93,210.93,92000000.0
2008-01-28 05:18:00,210.94,210.98,210.93,210.96,123200000.0
2008-01-28 05:19:00,210.96,210.96,210.93,210.94,140500000.0
2008-01-28 05:20:00,210.94,210.94,210.93,210.93,59200000.0
2008-01-28 05:21:00,210.93,210.93,210.91,210.91,140200000.0
2008-01-28 05:22:00,210.91,210.92,210.89,210.9,96800000.0
2008-01-28 05:23:00,210.9,210.92,210.9,210.9,102700000.0
2008-01-28 05:24:00,210.9,210.915,210.9,210.9,152400000.0
2008-01-28 05:25:00,210.9,210.93,210.86,210.93,139500000.0
2008-01-28 05:26:00,210.93,210.93,210.9,210.905,156300000.0
2008-01-28 05:27:00,210.91,210.915,210.89,210.91,69200000.0
2008-01-28 05:28:00,210.91,210.95,210.905,210.92,129600000.0
2008-01-28 05:29:00,210.92,210.96,210.92,210.96,146700000.0
2008-01-28 05:30:00,210.96,210.96,210.92,210.92,105800000.0
2008-01-28 05:31:00,210.92,210.92,210.84,210.84,142900000.0
2008-01-28 05:32:00,210.85,210.87,210.83,210.83,364000000.0
2008-01-28 05:33:00,210.83,210.84,210.795,210.8,314900000.0
2008-01-28 05:34:00,210.8,210.81,210.68,210.68,129400000.0
2008-01-28 05:35:00,210.68,210.735,210.68,210.7,108800000.0
2008-01-28 05:36:00,210.7,210.72,210.61,210.61,349400000.0
2008-01-28 05:37:00,210.605,210.64,210.6,210.6,199100000.0
2008-01-28 05:38:00,210.61,210.62,210.505,210.505,340500000.0
2008-01-28 05:39:00,210.505,210.54,210.47,210.48,232600000.0
2008-01-28 05:40:00,210.48,210.51,210.46,210.485,177400000.0
2008-01-28 05:41:00,210.485,210.54,210.465,210.51,304800000.0
2008-01-28 05:42:00,210.51,210.54,210.5,210.5,135300000.0
2008-01-28 05:43:00,210.5,210.545,210.49,210.54,100300000.0
2008-01-28 05:44:00,210.54,210.54,210.475,210.475,224100000.0
2008-01-28 05:45:00,210.475,210.54,210.475,210.51,151300000.0
2008-01-28 05:46:00,210.51,210.51,210.46,210.47,100300000.0
2008-01-28 05:47:00,210.46,210.52,210.45,210.47,112800000.0
2008-01-28 05:48:00,210.465,210.505,210.46,210.48,115300000.0
2008-01-28 05:49:00,210.48,210.49,210.42,210.45,138800000.0
2008-01-28 05:50:00,210.45,210.46,210.43,210.43,165700000.0
2008-01-28 05:51:00,210.43,210.45,210.295,210.305,258600000.0
2008-01-28 05:52:00,210.305,210.315,210.265,210.27,177700000.0
2008-01-28 05:53:00,210.27,210.36,210.265,210.31,209200000.0
2008-01-28 05:54:00,210.315,210.36,210.31,210.36,99600000.0
2008-01-28 05:55:00,210.36,210.45,210.35,210.425,190200000.0
2008-01-28 05:56:00,210.425,210.43,210.35,210.37,171600000.0
2008-01-28 05:57:00,210.37,210.385,210.285,210.29,115700000.0
2008-01-28 05:58:00,210.29,210.315,210.265,210.295,118100000.0
2008-01-28 05:59:00,210.295,210.32,210.285,210.32,73800000.0
2008-01-28 06:00:00,210.315,210.39,210.31,210.38,149800000.0
2008-01-28 06:01:00,210.39,210.39,210.34,210.385,127400000.0
2008-01-28 06:02:00,210.385,210.41,210.355,210.39,228500000.0
2008-01-28 06:03:00,210.4,210.4,210.34,210.34,94300000.0
2008-01-28 06:04:00,210.34,210.34,210.265,210.265,154000000.0
2008-01-28 06:05:00,210.265,210.265,210.205,210.22,501300000.0
2008-01-28 06:06:00,210.22,210.24,210.175,210.22,284600000.0
2008-01-28 06:07:00,210.22,210.24,210.2,210.21,174800000.0
2008-01-28 06:08:00,210.215,210.25,210.19,210.21,257700000.0
2008-01-28 06:09:00,210.21,210.21,210.19,210.2,120200000.0
2008-01-28 06:10:00,210.2,210.28,210.2,210.275,112500000.0
2008-01-28 06:11:00,210.27,210.275,210.195,210.2,172400000.0
2008-01-28 06:12:00,210.205,210.24,210.17,210.195,139400000.0
2008-01-28 06:13:00,210.195,210.25,210.175,210.21,87900000.0
2008-01-28 06:14:00,210.23,210.23,210.135,210.16,171700000.0
2008-01-28 06:15:00,210.16,210.16,210.07,210.12,210000000.0
2008-01-28 06:16:00,210.12,210.14,210.055,210.08,345000000.0
2008-01-28 06:17:00,210.08,210.08,210.025,210.045,249600000.0
2008-01-28 06:18:00,210.05,210.055,209.975,210.0,224963916.0
2008-01-28 06:19:00,210.0,210.03,209.975,210.0,100100000.0
2008-01-28 06:20:00,210.005,210.01,209.94,209.94,54900000.0
2008-01-28 06:21:00,209.94,209.94,209.88,209.92,255200000.0
2008-01-28 06:22:00,209.92,209.965,209.89,209.95,262800000.0
2008-01-28 06:23:00,209.945,209.98,209.935,209.95,350000000.0
2008-01-28 06:24:00,209.95,209.99,209.91,209.99,309500000.0
2008-01-28 06:25:00,209.99,210.12,209.99,210.11,416800000.0
2008-01-28 06:26:00,210.11,210.135,210.08,210.1,285900000.0
2008-01-28 06:27:00,210.1,210.17,210.085,210.13,399800000.0
2008-01-28 06:28:00,210.13,210.13,210.07,210.09,505000000.0
2008-01-28 06:29:00,210.09,210.13,210.09,210.1,335600000.0
2008-01-28 06:30:00,210.1,210.125,210.08,210.11,276700000.0
2008-01-28 06:31:00,210.1,210.12,210.085,210.1,196100000.0
2008-01-28 06:32:00,210.1,210.11,210.1,210.1,197600000.0
2008-01-28 06:33:00,210.1,210.1,210.02,210.02,239200000.0
2008-01-28 06:34:00,210.02,210.02,209.91,209.92,534900000.0
2008-01-28 06:35:00,209.92,209.94,209.89,209.91,348800000.0
2008-01-28 06:36:00,209.91,209.94,209.855,209.91,370600000.0
2008-01-28 06:37:00,209.91,210.03,209.91,210.02,533700000.0
2008-01-28 06:38:00,210.02,210.05,209.73,209.74,636800000.0
2008-01-28 06:39:00,209.74,209.78,209.7,209.71,438800000.0
2008-01-28 06:40:00,209.71,209.71,209.61,209.66,499600000.0
2008-01-28 06:41:00,209.66,209.82,209.65,209.78,451300000.0
2008-01-28 06:42:00,209.78,209.8,209.75,209.79,384000000.0
2008-01-28 06:43:00,209.8,209.82,209.75,209.78,229800000.0
2008-01-28 06:44:00,209.78,209.87,209.76,209.86,436700000.0
2008-01-28 06:45:00,209.87,209.92,209.82,209.89,265100000.0
2008-01-28 06:46:00,209.89,209.89,209.78,209.78,384400000.0
2008-01-28 06:47:00,209.78,209.78,209.72,209.72,226000000.0
2008-01-28 06:48:00,209.72,209.75,209.71,209.73,381000000.0
2008-01-28 06:49:00,209.73,209.76,209.725,209.755,444300000.0
2008-01-28 06:50:00,209.75,209.75,209.65,209.67,403200000.0
2008-01-28 06:51:00,209.67,209.7,209.63,209.65,354200000.0
2008-01-28 06:52:00,209.65,209.67,209.62,209.635,320700000.0
2008-01-28 06:53:00,209.635,209.64,209.585,209.61,220100000.0
2008-01-28 06:54:00,209.615,209.65,209.59,209.645,402100000.0
2008-01-28 06:55:00,209.645,209.645,209.575,209.575,350800000.0
2008-01-28 06:56:00,209.57,209.585,209.55,209.55,263400000.0
2008-01-28 06:57:00,209.55,209.57,209.52,209.55,51200000.0
2008-01-28 06:58:00,209.56,209.59,209.545,209.56,155100000.0
2008-01-28 06:59:00,209.57,209.64,209.56,209.64,178400000.0
2008-01-28 07:00:00,209.64,209.655,209.63,209.64,286000000.0
2008-01-28 07:01:00,209.64,209.66,209.6,209.66,229900000.0
2008-01-28 07:02:00,209.66,209.69,209.66,209.69,102900000.0
2008-01-28 07:03:00,209.69,209.7,209.64,209.69,49700000.0
2008-01-28 07:04:00,209.705,209.72,209.66,209.66,128500000.0
2008-01-28 07:05:00,209.66,209.68,209.61,209.68,375400000.0
2008-01-28 07:06:00,209.67,209.79,209.665,209.75,347400000.0
2008-01-28 07:07:00,209.755,209.755,209.735,209.74,234400000.0
2008-01-28 07:08:00,209.735,209.75,209.63,209.72,118600000.0
2008-01-28 07:09:00,209.72,209.74,209.715,209.73,83100000.0
2008-01-28 07:10:00,209.73,209.735,209.7,209.71,217500000.0
2008-01-28 07:11:00,209.71,209.76,209.705,209.755,106300000.0
2008-01-28 07:12:00,209.755,209.77,209.705,209.71,197600000.0
2008-01-28 07:13:00,209.71,209.75,209.71,209.73,194500000.0
2008-01-28 07:14:00,209.73,209.8,209.73,209.78,341000000.0
2008-01-28 07:15:00,209.78,209.82,209.77,209.82,338300000.0
2008-01-28 07:16:00,209.82,209.88,209.82,209.88,601400000.0
2008-01-28 07:17:00,209.88,209.89,209.825,209.835,265300000.0
2008-01-28 07:18:00,209.835,209.9,209.835,209.9,405400000.0
2008-01-28 07:19:00,209.9,209.9,209.87,209.87,284400000.0
2008-01-28 07:20:00,209.87,209.88,209.82,209.855,186600000.0
2008-01-28 07:21:00,209.86,209.89,209.84,209.86,198500000.0
2008-01-28 07:22:00,209.86,209.86,209.78,209.835,181800000.0
2008-01-28 07:23:00,209.835,209.89,209.81,209.82,282700000.0
2008-01-28 07:24:00,209.82,209.82,209.78,209.8,324500000.0
2008-01-28 07:25:00,209.8,209.8,209.75,209.76,102600000.0
2008-01-28 07:26:00,209.76,209.78,209.73,209.75,177900000.0
2008-01-28 07:27:00,209.75,209.75,209.7,209.72,321700000.0
2008-01-28 07:28:00,209.725,209.73,209.655,209.67,318500000.0
2008-01-28 07:29:00,209.67,209.68,209.52,209.55,459800000.0
2008-01-28 07:30:00,209.56,209.56,209.45,209.48,508800000.0
2008-01-28 07:31:00,209.49,209.54,209.45,209.54,178900000.0
2008-01-28 07:32:00,209.54,209.61,209.52,209.59,369800000.0
2008-01-28 07:33:00,209.6,209.63,209.585,209.62,221100000.0
2008-01-28 07:34:00,209.62,209.66,209.555,209.62,350000000.0
2008-01-28 07:35:00,209.62,209.65,209.605,209.645,210500000.0
2008-01-28 07:36:00,209.645,209.66,209.62,209.63,302300000.0
2008-01-28 07:37:00,209.63,209.63,209.59,209.595,254800000.0
2008-01-28 07:38:00,209.595,209.61,209.585,209.585,201900000.0
2008-01-28 07:39:00,209.585,209.6,209.47,209.54,373600000.0
2008-01-28 07:40:00,209.54,209.655,209.54,209.64,285300000.0
2008-01-28 07:41:00,209.64,209.73,209.63,209.675,242100000.0
2008-01-28 07:42:00,209.675,209.7,209.63,209.65,104900000.0
2008-01-28 07:43:00,209.65,209.71,209.63,209.71,275800000.0
2008-01-28 07:44:00,209.71,209.74,209.69,209.705,221600000.0
2008-01-28 07:45:00,209.71,209.81,209.695,209.81,262100000.0
2008-01-28 07:46:00,209.81,209.82,209.775,209.82,218400000.0
2008-01-28 07:47:00,209.82,209.91,209.8,209.835,404300000.0
2008-01-28 07:48:00,209.835,209.905,209.835,209.885,78600000.0
2008-01-28 07:49:00,209.885,209.91,209.88,209.9,152100000.0
2008-01-28 07:50:00,209.89,209.95,209.89,209.95,272000000.0
2008-01-28 07:51:00,209.955,210.01,209.93,209.935,256000000.0
2008-01-28 07:52:00,209.935,209.975,209.91,209.915,198000000.0
2008-01-28 07:53:00,209.915,209.92,209.9,209.9,59100000.0
2008-01-28 07:54:00,209.9,209.92,209.9,209.9,106200000.0
2008-01-28 07:55:00,209.9,209.9,209.88,209.9,112700000.0
2008-01-28 07:56:00,209.9,209.92,209.88,209.905,90000000.0
2008-01-28 07:57:00,209.905,210.04,209.89,210.03,335600000.0
2008-01-28 07:58:00,210.03,210.03,209.98,209.985,194500000.0
2008-01-28 07:59:00,209.99,210.02,209.985,210.01,105500000.0
2008-01-28 08:00:00,210.01,210.01,209.92,209.94,168100000.0
2008-01-28 08:01:00,209.94,209.95,209.82,209.84,207500000.0
2008-01-28 08:02:00,209.84,209.855,209.66,209.7,369700000.0
2008-01-28 08:03:00,209.7,209.72,209.62,209.625,225900000.0
2008-01-28 08:04:00,209.625,209.65,209.595,209.615,143400000.0
2008-01-28 08:05:00,209.615,209.615,209.53,209.56,145900000.0
2008-01-28 08:06:00,209.56,209.56,209.37,209.51,254400000.0
2008-01-28 08:07:00,209.5,209.63,209.49,209.63,357900000.0
2008-01-28 08:08:00,209.63,209.7,209.61,209.66,396200000.0
2008-01-28 08:09:00,209.66,209.73,209.65,209.65,323400000.0
2008-01-28 08:10:00,209.66,209.73,209.65,209.73,278100000.0
2008-01-28 08:11:00,209.73,209.74,209.71,209.71,241200000.0
2008-01-28 08:12:00,209.71,209.71,209.66,209.66,109200000.0
2008-01-28 08:13:00,209.66,209.68,209.61,209.66,233600000.0
2008-01-28 08:14:00,209.66,209.66,209.55,209.58,466800000.0
2008-01-28 08:15:00,209.58,209.61,209.56,209.58,207500000.0
2008-01-28 08:16:00,209.56,209.63,209.53,209.61,503600000.0
2008-01-28 08:17:00,209.63,209.67,209.59,209.65,705200000.0
2008-01-28 08:18:00,209.65,209.68,209.62,209.62,403300000.0
2008-01-28 08:19:00,209.63,209.67,209.62,209.63,505800000.0
2008-01-28 08:20:00,209.63,209.67,209.63,209.63,223600000.0
2008-01-28 08:21:00,209.63,209.63,209.58,209.58,194600000.0
2008-01-28 08:22:00,209.58,209.59,209.57,209.57,325200000.0
2008-01-28 08:23:00,209.57,209.64,209.57,209.62,400400000.0
2008-01-28 08:24:00,209.62,209.62,209.58,209.6,389600000.0
2008-01-28 08:25:00,209.6,209.62,209.59,209.6,479300000.0
2008-01-28 08:26:00,209.6,209.6,209.56,209.58,378400000.0
2008-01-28 08:27:00,209.58,209.58,209.52,209.54,258400000.0
2008-01-28 08:28:00,209.535,209.55,209.51,209.54,235500000.0
2008-01-28 08:29:00,209.54,209.54,209.47,209.51,231900000.0
2008-01-28 08:30:00,209.51,209.525,209.49,209.495,219900000.0
2008-01-28 08:31:00,209.49,209.565,209.49,209.52,97700000.0
2008-01-28 08:32:00,209.52,209.53,209.51,209.525,98500000.0
2008-01-28 08:33:00,209.53,209.53,209.485,209.5,83400000.0
2008-01-28 08:34:00,209.495,209.515,209.48,209.49,137900000.0
2008-01-28 08:35:00,209.49,209.495,209.455,209.46,187300000.0
2008-01-28 08:36:00,209.46,209.49,209.46,209.49,107800000.0
2008-01-28 08:37:00,209.49,209.51,209.45,209.455,157800000.0
2008-01-28 08:38:00,209.46,209.47,209.435,209.45,192800000.0
2008-01-28 08:39:00,209.45,209.51,209.43,209.45,235400000.0
2008-01-28 08:40:00,209.45,209.635,209.45,209.635,232900000.0
2008-01-28 08:41:00,209.655,209.71,209.63,209.685,508300000.0
2008-01-28 08:42:00,209.68,209.785,209.675,209.77,370100000.0
2008-01-28 08:43:00,209.76,209.83,209.75,209.75,436100000.0
2008-01-28 08:44:00,209.75,209.77,209.7,209.71,551600000.0
2008-01-28 08:45:00,209.71,209.72,209.66,209.71,272600000.0
2008-01-28 08:46:00,209.705,209.73,209.63,209.73,261600000.0
2008-01-28 08:47:00,209.73,209.83,209.715,209.75,288600000.0
2008-01-28 08:48:00,209.76,209.92,209.745,209.92,270300000.0
2008-01-28 08:49:00,209.92,209.945,209.825,209.88,618300000.0
2008-01-28 08:50:00,209.88,209.9,209.785,209.8,627600000.0
2008-01-28 08:51:00,209.79,209.865,209.78,209.79,224000000.0
2008-01-28 08:52:00,209.76,209.83,209.73,209.75,351000000.0
2008-01-28 08:53:00,209.75,209.85,209.745,209.84,308400000.0
2008-01-28 08:54:00,209.85,209.9,209.84,209.87,279600000.0
2008-01-28 08:55:00,209.87,209.92,209.86,209.92,190700000.0
2008-01-28 08:56:00,209.92,209.93,209.86,209.91,259200000.0
2008-01-28 08:57:00,209.91,209.96,209.89,209.92,329100000.0
2008-01-28 08:58:00,209.91,209.94,209.89,209.92,359500000.0
2008-01-28 08:59:00,209.91,209.94,209.87,209.91,491200000.0
2008-01-28 09:00:00,209.92,209.92,209.81,209.85,508400000.0
2008-01-28 09:01:00,209.84,209.86,209.81,209.83,512500000.0
2008-01-28 09:02:00,209.83,209.85,209.8,209.82,277700000.0
2008-01-28 09:03:00,209.82,209.86,209.72,209.76,482700000.0
2008-01-28 09:04:00,209.75,209.84,209.75,209.8,516400000.0
2008-01-28 09:05:00,209.8,209.81,209.73,209.74,353200000.0
2008-01-28 09:06:00,209.74,209.82,209.72,209.81,266300000.0
2008-01-28 09:07:00,209.81,209.86,209.81,209.84,243200000.0
2008-01-28 09:08:00,209.84,209.85,209.81,209.84,223200000.0
2008-01-28 09:09:00,209.84,209.84,209.81,209.82,228900000.0
2008-01-28 09:10:00,209.82,209.84,209.82,209.82,341200000.0
2008-01-28 09:11:00,209.82,209.83,209.81,209.83,291000000.0
2008-01-28 09:12:00,209.83,209.96,209.82,209.93,355400000.0
2008-01-28 09:13:00,209.93,210.02,209.93,209.99,494500000.0
2008-01-28 09:14:00,209.99,210.09,209.96,210.07,462800000.0
2008-01-28 09:15:00,210.085,210.11,210.05,210.08,199500000.0
2008-01-28 09:16:00,210.08,210.11,210.04,210.11,502700000.0
2008-01-28 09:17:00,210.11,210.11,210.02,210.03,343200000.0
2008-01-28 09:18:00,210.03,210.05,209.99,210.01,332900000.0
2008-01-28 09:19:00,210.02,210.06,210.01,210.06,195300000.0
2008-01-28 09:20:00,210.04,210.11,210.04,210.11,373200000.0
2008-01-28 09:21:00,210.11,210.11,210.06,210.07,239200000.0
2008-01-28 09:22:00,210.07,210.08,210.04,210.04,351200000.0
2008-01-28 09:23:00,210.04,210.06,210.02,210.02,164800000.0
2008-01-28 09:24:00,210.02,210.13,210.02,210.11,270000000.0
2008-01-28 09:25:00,210.11,210.12,210.07,210.08,434900000.0
2008-01-28 09:26:00,210.08,210.23,210.08,210.23,355200000.0
2008-01-28 09:27:00,210.23,210.29,210.19,210.28,467500000.0
2008-01-28 09:28:00,210.28,210.45,210.27,210.41,633799998.0
2008-01-28 09:29:00,210.43,210.6,210.43,210.59,726500000.0
2008-01-28 09:30:00,210.59,210.8,210.58,210.76,399400000.0
2008-01-28 09:31:00,210.76,210.79,210.63,210.64,641500000.0
2008-01-28 09:32:00,210.66,210.675,210.545,210.545,264100000.0
2008-01-28 09:33:00,210.525,210.615,210.525,210.565,271400000.0
2008-01-28 09:34:00,210.575,210.595,210.455,210.465,305800000.0
2008-01-28 09:35:00,210.445,210.475,210.395,210.455,496800000.0
2008-01-28 09:36:00,210.445,210.495,210.425,210.475,441200000.0
2008-01-28 09:37:00,210.475,210.475,210.435,210.445,155000000.0
2008-01-28 09:38:00,210.45,210.585,210.45,210.585,214800000.0
2008-01-28 09:39:00,210.585,210.595,210.525,210.545,286100000.0
2008-01-28 09:40:00,210.545,210.545,210.485,210.505,336200000.0
2008-01-28 09:41:00,210.505,210.585,210.495,210.575,299900000.0
2008-01-28 09:42:00,210.575,210.685,210.545,210.635,482100000.0
2008-01-28 09:43:00,210.635,210.695,210.625,210.675,308900000.0
2008-01-28 09:44:00,210.675,210.705,210.655,210.675,347000000.0
2008-01-28 09:45:00,210.675,210.875,210.655,210.855,796700000.0
2008-01-28 09:46:00,210.855,210.895,210.785,210.865,465285066.0
2008-01-28 09:47:00,210.865,210.955,210.855,210.945,392700000.0
2008-01-28 09:48:00,210.945,211.015,210.865,210.945,647900000.0
2008-01-28 09:49:00,210.955,210.995,210.895,210.995,678900000.0
2008-01-28 09:50:00,210.995,211.015,210.945,210.965,464200000.0
2008-01-28 09:51:00,210.965,210.985,210.835,210.855,734199999.0
2008-01-28 09:52:00,210.855,210.875,210.795,210.815,362700000.0
2008-01-28 09:53:00,210.825,210.825,210.755,210.755,495800000.0
2008-01-28 09:54:00,210.755,210.765,210.705,210.765,792900001.0
2008-01-28 09:55:00,210.765,210.765,210.705,210.745,382100000.0
2008-01-28 09:56:00,210.745,210.835,210.745,210.825,374300000.0
2008-01-28 09:57:00,210.825,210.835,210.735,210.775,762600001.0
2008-01-28 09:58:00,210.775,210.805,210.735,210.755,498400000.0
2008-01-28 09:59:00,210.755,210.755,210.665,210.695,623200000.0
2008-01-28 10:00:00,210.695,210.745,210.695,210.735,606300000.0
2008-01-28 10:01:00,210.735,210.735,210.625,210.645,438000000.0
2008-01-28 10:02:00,210.645,210.655,210.605,210.645,564000000.0
2008-01-28 10:03:00,210.645,210.725,210.635,210.695,574800000.0
2008-01-28 10:04:00,210.705,210.785,210.635,210.765,615799999.0
2008-01-28 10:05:00,210.765,210.785,210.69,210.705,1087700000.0
2008-01-28 10:06:00,210.705,210.775,210.695,210.755,729000000.0
2008-01-28 10:07:00,210.755,210.825,210.715,210.815,993599998.0
2008-01-28 10:08:00,210.815,210.815,210.715,210.725,436000000.0
2008-01-28 10:09:00,210.725,210.735,210.685,210.705,894399998.0
2008-01-28 10:10:00,210.695,210.705,210.595,210.595,650400000.0
2008-01-28 10:11:00,210.595,210.605,210.525,210.575,660000001.0
2008-01-28 10:12:00,210.565,210.575,210.505,210.545,610400000.0
2008-01-28 10:13:00,210.545,210.585,210.545,210.565,612100000.0
2008-01-28 10:14:00,210.565,210.585,210.555,210.585,379100000.0
2008-01-28 10:15:00,210.585,210.615,210.575,210.605,458100000.0
2008-01-28 10:16:00,210.605,210.645,210.575,210.585,389500000.0
2008-01-28 10:17:00,210.585,210.595,210.565,210.575,374300000.0
2008-01-28 10:18:00,210.575,210.635,210.555,210.615,740500000.0
2008-01-28 10:19:00,210.605,210.675,210.605,210.645,554999999.0
2008-01-28 10:20:00,210.645,210.675,210.615,210.665,331400000.0
2008-01-28 10:21:00,210.665,210.675,210.645,210.655,417900000.0
2008-01-28 10:22:00,210.655,210.675,210.635,210.635,354400000.0
2008-01-28 10:23:00,210.645,210.675,210.595,210.625,616799999.0
2008-01-28 10:24:00,210.605,210.635,210.545,210.565,605600000.0
2008-01-28 10:25:00,210.605,210.675,210.585,210.615,453799998.0
2008-01-28 10:26:00,210.615,210.665,210.585,210.655,451200000.0
2008-01-28 10:27:00,210.655,210.805,210.655,210.745,772299999.0
2008-01-28 10:28:00,210.755,210.835,210.755,210.825,401500000.0
2008-01-28 10:29:00,210.825,210.835,210.785,210.805,390400000.0
2008-01-28 10:30:00,210.805,210.805,210.655,210.765,847200000.0
2008-01-28 10:31:00,210.775,210.845,210.725,210.755,639700000.0
2008-01-28 10:32:00,210.755,210.865,210.745,210.845,574500000.0
2008-01-28 10:33:00,210.845,210.875,210.735,210.76,569000000.0
2008-01-28 10:34:00,210.765,210.835,210.765,210.805,691700000.0
2008-01-28 10:35:00,210.805,210.825,210.755,210.785,514700000.0
2008-01-28 10:36:00,210.775,210.785,210.725,210.765,772500000.0
2008-01-28 10:37:00,210.765,210.775,210.745,210.745,335400000.0
2008-01-28 10:38:00,210.755,210.755,210.665,210.685,399800000.0
2008-01-28 10:39:00,210.685,210.735,210.655,210.685,666600000.0
2008-01-28 10:40:00,210.685,210.705,210.65,210.695,560300000.0
2008-01-28 10:41:00,210.705,210.725,210.685,210.705,379100000.0
2008-01-28 10:42:00,210.715,210.745,210.715,210.735,374300000.0
2008-01-28 10:43:00,210.725,210.785,210.725,210.765,643800000.0
2008-01-28 10:44:00,210.765,210.865,210.765,210.835,631100000.0
2008-01-28 10:45:00,210.835,210.955,210.825,210.955,657200000.0
2008-01-28 10:46:00,210.975,211.005,210.945,210.975,838300000.0
2008-01-28 10:47:00,210.975,210.975,210.93,210.935,515900000.0
2008-01-28 10:48:00,210.945,211.005,210.915,210.985,675600000.0
2008-01-28 10:49:00,211.005,211.105,211.005,211.015,1290600001.0
2008-01-28 10:50:00,211.015,211.035,210.985,211.015,1161499999.0
2008-01-28 10:51:00,211.015,211.035,210.975,211.005,522500000.0
2008-01-28 10:52:00,211.005,211.015,210.965,210.985,588900002.0
2008-01-28 10:53:00,210.985,211.005,210.95,210.985,405600000.0
2008-01-28 10:54:00,210.985,210.985,210.895,210.905,424200000.0
2008-01-28 10:55:00,210.905,210.925,210.85,210.925,558700000.0
2008-01-28 10:56:00,210.925,210.925,210.895,210.905,324200000.0
2008-01-28 10:57:00,210.895,210.895,210.86,210.885,250100000.0
2008-01-28 10:58:00,210.885,210.925,210.865,210.915,421800000.0
2008-01-28 10:59:00,210.915,210.995,210.915,210.99,568900000.0
2008-01-28 11:00:00,210.995,211.02,210.935,211.015,363200000.0
2008-01-28 11:01:00,211.01,211.03,210.935,210.96,527200000.0
2008-01-28 11:02:00,210.955,211.105,210.925,211.065,747500000.0
2008-01-28 11:03:00,211.065,211.195,211.065,211.195,498200000.0
2008-01-28 11:04:00,211.195,211.335,211.155,211.165,597800000.0
2008-01-28 11:05:00,211.165,211.205,211.115,211.155,356300000.0
2008-01-28 11:06:00,211.155,211.155,211.025,211.05,458100000.0
2008-01-28 11:07:00,211.055,211.11,211.04,211.08,465500000.0
2008-01-28 11:08:00,211.085,211.11,210.935,210.965,333700000.0
2008-01-28 11:09:00,210.965,211.035,210.915,211.005,541600000.0
2008-01-28 11:10:00,211.005,211.035,210.985,211.01,422500000.0
2008-01-28 11:11:00,211.01,211.06,211.005,211.035,389100000.0
2008-01-28 11:12:00,211.03,211.045,210.98,210.99,432000000.0
2008-01-28 11:13:00,210.995,211.01,210.93,210.95,305200000.0
2008-01-28 11:14:00,210.95,211.03,210.925,210.96,433100000.0
2008-01-28 11:15:00,210.96,211.01,210.95,210.995,487600000.0
2008-01-28 11:16:00,210.995,211.085,210.985,211.055,407700000.0
2008-01-28 11:17:00,211.045,211.09,211.045,211.085,367200000.0
2008-01-28 11:18:00,211.085,211.115,211.06,211.075,320300000.0
2008-01-28 11:19:00,211.075,211.11,211.075,211.105,238500000.0
2008-01-28 11:20:00,211.105,211.11,211.09,211.11,155600000.0
2008-01-28 11:21:00,211.11,211.15,211.105,211.135,187400000.0
2008-01-28 11:22:00,211.135,211.14,211.07,211.11,321100000.0
2008-01-28 11:23:00,211.12,211.14,211.065,211.07,401000000.0
2008-01-28 11:24:00,211.075,211.115,211.065,211.105,285500000.0
2008-01-28 11:25:00,211.105,211.115,211.075,211.085,225200000.0
2008-01-28 11:26:00,211.09,211.155,211.09,211.105,338900000.0
2008-01-28 11:27:00,211.105,211.115,211.075,211.08,111400000.0
2008-01-28 11:28:00,211.08,211.095,210.965,210.965,205100000.0
2008-01-28 11:29:00,210.965,211.01,210.955,210.955,362700000.0
2008-01-28 11:30:00,210.945,211.01,210.945,211.0,279700000.0
2008-01-28 11:31:00,211.0,211.025,210.965,211.025,207200000.0
2008-01-28 11:32:00,211.025,211.07,211.01,211.045,274500000.0
2008-01-28 11:33:00,211.045,211.07,211.045,211.07,175300000.0
2008-01-28 11:34:00,211.08,211.095,211.075,211.085,325000000.0
2008-01-28 11:35:00,211.085,211.085,211.045,211.07,273400000.0
2008-01-28 11:36:00,211.07,211.095,211.025,211.025,277300000.0
2008-01-28 11:37:00,211.015,211.015,210.98,210.995,322900000.0
2008-01-28 11:38:00,210.995,210.995,210.945,210.945,243900000.0
2008-01-28 11:39:00,210.945,210.95,210.865,210.865,236600000.0
2008-01-28 11:40:00,210.865,210.925,210.865,210.875,250100000.0
2008-01-28 11:41:00,210.88,210.92,210.875,210.885,307500000.0
2008-01-28 11:42:00,210.875,210.885,210.835,210.845,224500000.0
2008-01-28 11:43:00,210.84,210.845,210.755,210.765,460400000.0
2008-01-28 11:44:00,210.765,210.775,210.675,210.685,429900000.0
2008-01-28 11:45:00,210.695,210.755,210.665,210.735,309500000.0
2008-01-28 11:46:00,210.735,210.745,210.68,210.695,248700000.0
2008-01-28 11:47:00,210.69,210.695,210.59,210.63,446600000.0
2008-01-28 11:48:00,210.63,210.67,210.615,210.645,312000000.0
2008-01-28 11:49:00,210.645,210.68,210.61,210.675,656000000.0
2008-01-28 11:50:00,210.675,210.68,210.63,210.68,802000000.0
2008-01-28 11:51:00,210.68,210.79,210.635,210.745,1012900000.0
2008-01-28 11:52:00,210.74,210.845,210.73,210.845,667000000.0
2008-01-28 11:53:00,210.845,210.925,210.795,210.825,587100000.0
2008-01-28 11:54:00,210.825,210.905,210.775,210.855,436600000.0
2008-01-28 11:55:00,210.855,210.88,210.785,210.83,346900000.0
2008-01-28 11:56:00,210.835,210.885,210.805,210.82,309600000.0
2008-01-28 11:57:00,210.82,210.835,210.785,210.795,209200000.0
2008-01-28 11:58:00,210.795,210.895,210.78,210.895,340500000.0
2008-01-28 11:59:00,210.895,210.925,210.885,210.915,253100000.0
2008-01-28 12:00:00,210.915,210.935,210.835,210.855,369700000.0
2008-01-28 12:01:00,210.855,210.885,210.79,210.79,403300000.0
2008-01-28 12:02:00,210.785,210.805,210.775,210.78,282200000.0
2008-01-28 12:03:00,210.78,210.84,210.775,210.825,344200000.0
2008-01-28 12:04:00,210.825,210.87,210.815,210.85,340800000.0
2008-01-28 12:05:00,210.85,210.915,210.85,210.915,337500000.0
2008-01-28 12:06:00,210.915,210.935,210.885,210.915,202100000.0
2008-01-28 12:07:00,210.915,210.965,210.89,210.925,408100000.0
2008-01-28 12:08:00,210.925,210.935,210.845,210.86,329500000.0
2008-01-28 12:09:00,210.855,210.86,210.8,210.835,379800000.0
2008-01-28 12:10:00,210.835,210.855,210.815,210.845,256000000.0
2008-01-28 12:11:00,210.845,210.865,210.845,210.865,112500000.0
2008-01-28 12:12:00,210.865,210.875,210.825,210.825,272900000.0
2008-01-28 12:13:00,210.825,210.84,210.805,210.825,369800000.0
2008-01-28 12:14:00,210.825,210.825,210.795,210.805,258100000.0
2008-01-28 12:15:00,210.805,210.845,210.805,210.825,363000000.0
2008-01-28 12:16:00,210.83,210.84,210.755,210.805,441400000.0
2008-01-28 12:17:00,210.805,210.82,210.785,210.815,377200000.0
2008-01-28 12:18:00,210.82,210.82,210.765,210.79,248100000.0
2008-01-28 12:19:00,210.79,210.79,210.735,210.745,416600000.0
2008-01-28 12:20:00,210.745,210.745,210.625,210.675,363800000.0
2008-01-28 12:21:00,210.675,210.715,210.65,210.695,512500000.0
2008-01-28 12:22:00,210.695,210.735,210.675,210.72,297500000.0
2008-01-28 12:23:00,210.715,210.74,210.605,210.605,490600000.0
2008-01-28 12:24:00,210.605,210.655,210.595,210.62,256300000.0
2008-01-28 12:25:00,210.62,210.77,210.62,210.765,327400000.0
2008-01-28 12:26:00,210.765,210.765,210.61,210.62,447000000.0
2008-01-28 12:27:00,210.62,210.705,210.62,210.685,290400000.0
2008-01-28 12:28:00,210.685,210.705,210.63,210.655,200800000.0
2008-01-28 12:29:00,210.655,210.675,210.625,210.66,218900000.0
2008-01-28 12:30:00,210.665,210.75,210.665,210.69,222900000.0
2008-01-28 12:31:00,210.69,210.695,210.665,210.665,129900000.0
2008-01-28 12:32:00,210.665,210.68,210.645,210.655,228400000.0
2008-01-28 12:33:00,210.655,210.655,210.625,210.635,196100000.0
2008-01-28 12:34:00,210.635,210.635,210.605,210.615,180300000.0
2008-01-28 12:35:00,210.62,210.66,210.62,210.65,176400000.0
2008-01-28 12:36:00,210.65,210.685,210.645,210.665,318700000.0
2008-01-28 12:37:00,210.665,210.665,210.645,210.655,128100000.0
2008-01-28 12:38:00,210.655,210.665,210.645,210.66,86200000.0
2008-01-28 12:39:00,210.66,210.735,210.655,210.715,246000000.0
2008-01-28 12:40:00,210.715,210.715,210.675,210.705,291900000.0
2008-01-28 12:41:00,210.705,210.765,210.655,210.765,239700000.0
2008-01-28 12:42:00,210.765,210.84,210.765,210.83,106300000.0
2008-01-28 12:43:00,210.83,210.91,210.83,210.91,125600000.0
2008-01-28 12:44:00,210.9,210.985,210.87,210.945,382700000.0
2008-01-28 12:45:00,210.94,210.94,210.87,210.87,64900000.0
2008-01-28 12:46:00,210.87,210.88,210.785,210.785,154800000.0
2008-01-28 12:47:00,210.785,210.915,210.775,210.855,247600000.0
2008-01-28 12:48:00,210.855,210.92,210.845,210.915,313000000.0
2008-01-28 12:49:00,210.915,211.01,210.91,210.99,269000000.0
2008-01-28 12:50:00,210.985,211.06,210.96,211.02,390900000.0
2008-01-28 12:51:00,211.015,211.065,211.005,211.045,246000000.0
2008-01-28 12:52:00,211.045,211.085,211.03,211.085,338600000.0
2008-01-28 12:53:00,211.08,211.09,210.965,211.005,390200000.0
2008-01-28 12:54:00,211.005,211.045,210.975,211.025,452600000.0
2008-01-28 12:55:00,211.025,211.065,210.99,211.045,307000000.0
2008-01-28 12:56:00,211.045,211.085,211.015,211.015,268500000.0
2008-01-28 12:57:00,211.015,211.05,211.005,211.045,151000000.0
2008-01-28 12:58:00,211.045,211.05,210.945,210.945,309400000.0
2008-01-28 12:59:00,210.945,211.005,210.945,210.965,234700000.0
2008-01-28 13:00:00,210.965,210.97,210.885,210.93,421900000.0
2008-01-28 13:01:00,210.925,210.95,210.89,210.935,248500000.0
2008-01-28 13:02:00,210.935,210.97,210.935,210.965,221800000.0
2008-01-28 13:03:00,210.965,210.975,210.965,210.975,24800000.0
2008-01-28 13:04:00,210.975,210.995,210.96,210.985,216200000.0
2008-01-28 13:05:00,210.98,211.01,210.935,210.97,448200000.0
2008-01-28 13:06:00,210.97,210.97,210.92,210.935,495300000.0
2008-01-28 13:07:00,210.935,210.98,210.935,210.965,294200000.0
2008-01-28 13:08:00,210.965,210.965,210.935,210.935,176200000.0
2008-01-28 13:09:00,210.935,210.94,210.865,210.895,388200000.0
2008-01-28 13:10:00,210.895,210.925,210.895,210.91,177000000.0
2008-01-28 13:11:00,210.915,210.92,210.845,210.915,391800000.0
2008-01-28 13:12:00,210.915,210.92,210.815,210.885,443200000.0
2008-01-28 13:13:00,210.89,210.93,210.885,210.905,422100000.0
2008-01-28 13:14:00,210.905,210.905,210.855,210.87,243900000.0
2008-01-28 13:15:00,210.87,210.91,210.865,210.9,418000000.0
2008-01-28 13:16:00,210.9,210.93,210.875,210.895,313800000.0
2008-01-28 13:17:00,210.895,210.99,210.885,210.965,343700000.0
2008-01-28 13:18:00,210.965,211.0,210.955,210.975,433100000.0
2008-01-28 13:19:00,210.975,211.035,210.955,211.01,246800000.0
2008-01-28 13:20:00,211.015,211.03,211.005,211.01,184300000.0
2008-01-28 13:21:00,211.005,211.005,210.975,210.975,171200000.0
2008-01-28 13:22:00,210.98,211.025,210.975,211.015,140900000.0
2008-01-28 13:23:00,211.01,211.04,211.005,211.03,102900000.0
2008-01-28 13:24:00,211.035,211.06,211.015,211.06,111500000.0
2008-01-28 13:25:00,211.06,211.08,211.05,211.065,145100000.0
2008-01-28 13:26:00,211.06,211.065,210.975,210.995,187600000.0
2008-01-28 13:27:00,210.995,211.005,210.965,210.97,84000000.0
2008-01-28 13:28:00,210.975,210.985,210.95,210.98,222800000.0
2008-01-28 13:29:00,210.98,211.02,210.97,211.01,352700000.0
2008-01-28 13:30:00,211.005,211.02,211.0,211.005,158100000.0
2008-01-28 13:31:00,211.005,211.025,210.96,210.965,173400000.0
2008-01-28 13:32:00,210.965,211.03,210.96,211.005,421900000.0
2008-01-28 13:33:00,211.005,211.025,210.86,210.86,253100000.0
2008-01-28 13:34:00,210.865,210.915,210.835,210.86,489800000.0
2008-01-28 13:35:00,210.865,210.885,210.845,210.865,297100000.0
2008-01-28 13:36:00,210.865,210.865,210.805,210.83,461200000.0
2008-01-28 13:37:00,210.835,210.835,210.81,210.835,287700000.0
2008-01-28 13:38:00,210.84,210.895,210.835,210.845,289600000.0
2008-01-28 13:39:00,210.845,210.91,210.835,210.9,412400000.0
2008-01-28 13:40:00,210.895,210.895,210.82,210.85,238600000.0
2008-01-28 13:41:00,210.85,210.88,210.85,210.875,267600000.0
2008-01-28 13:42:00,210.875,210.885,210.87,210.885,177400000.0
2008-01-28 13:43:00,210.885,210.885,210.83,210.83,208900000.0
2008-01-28 13:44:00,210.835,210.85,210.835,210.84,167300000.0
2008-01-28 13:45:00,210.84,210.85,210.835,210.835,101000000.0
2008-01-28 13:46:00,210.835,210.865,210.835,210.855,150400000.0
2008-01-28 13:47:00,210.855,210.9,210.855,210.89,192100000.0
2008-01-28 13:48:00,210.89,210.89,210.865,210.885,94400000.0
2008-01-28 13:49:00,210.885,210.885,210.86,210.88,215800000.0
2008-01-28 13:50:00,210.88,210.895,210.865,210.865,116600000.0
2008-01-28 13:51:00,210.875,210.875,210.835,210.86,149400000.0
2008-01-28 13:52:00,210.865,210.89,210.855,210.885,75200000.0
2008-01-28 13:53:00,210.87,210.93,210.87,210.915,192400000.0
2008-01-28 13:54:00,210.925,210.965,210.905,210.94,138600000.0
2008-01-28 13:55:00,210.94,210.95,210.915,210.925,254800000.0
2008-01-28 13:56:00,210.925,210.955,210.925,210.93,208800000.0
2008-01-28 13:57:00,210.93,210.965,210.925,210.965,297400000.0
2008-01-28 13:58:00,210.965,210.99,210.9,210.945,305200000.0
2008-01-28 13:59:00,210.945,211.0,210.945,210.99,216000000.0
2008-01-28 14:00:00,210.99,211.0,210.975,210.985,154700000.0
2008-01-28 14:01:00,211.005,211.015,210.97,211.005,170400000.0
2008-01-28 14:02:00,211.005,211.025,211.0,211.01,95500000.0
2008-01-28 14:03:00,211.01,211.03,210.945,210.965,204200000.0
2008-01-28 14:04:00,210.965,210.99,210.965,210.99,115000000.0
2008-01-28 14:05:00,210.985,211.035,210.985,211.015,257000000.0
2008-01-28 14:06:00,211.005,211.065,211.005,211.055,212500000.0
2008-01-28 14:07:00,211.065,211.135,211.06,211.135,398700000.0
2008-01-28 14:08:00,211.14,211.175,211.12,211.13,359100000.0
2008-01-28 14:09:00,211.13,211.195,211.13,211.19,352700000.0
2008-01-28 14:10:00,211.185,211.215,211.18,211.185,204400000.0
2008-01-28 14:11:00,211.185,211.235,211.185,211.225,163600000.0
2008-01-28 14:12:00,211.22,211.24,211.195,211.235,171700000.0
2008-01-28 14:13:00,211.235,211.275,211.225,211.24,206300000.0
2008-01-28 14:14:00,211.24,211.31,211.215,211.31,477500000.0
2008-01-28 14:15:00,211.31,211.355,211.26,211.265,94300000.0
2008-01-28 14:16:00,211.26,211.295,211.235,211.26,371500000.0
2008-01-28 14:17:00,211.26,211.29,211.25,211.29,127400000.0
2008-01-28 14:18:00,211.29,211.29,211.235,211.25,175400000.0
2008-01-28 14:19:00,211.25,211.29,211.25,211.28,236000000.0
2008-01-28 14:20:00,211.275,211.29,211.25,211.26,215000000.0
2008-01-28 14:21:00,211.265,211.265,211.225,211.225,232400000.0
2008-01-28 14:22:00,211.225,211.225,211.14,211.145,116700000.0
2008-01-28 14:23:00,211.145,211.145,211.13,211.13,8600000.0
2008-01-28 14:24:00,211.093,211.119,211.051,211.07,142200000.0
2008-01-28 14:25:00,211.06,211.089,210.98,211.025,221200000.0
2008-01-28 14:26:00,211.03,211.127,210.995,211.116,191800000.0
2008-01-28 14:27:00,211.155,211.185,211.155,211.18,48800000.0
2008-01-28 14:28:00,211.18,211.255,211.17,211.255,475700000.0
2008-01-28 14:29:00,211.255,211.325,211.215,211.305,592400000.0
2008-01-28 14:30:00,211.305,211.355,211.305,211.355,255600000.0
2008-01-28 14:31:00,211.355,211.365,211.32,211.36,362287500.0
2008-01-28 14:32:00,211.355,211.48,211.355,211.465,89700000.0
2008-01-28 14:33:00,211.465,211.495,211.465,211.475,37195000.0
2008-01-28 14:34:00,211.475,211.485,211.43,211.43,67575000.0
2008-01-28 14:35:00,211.435,211.455,211.425,211.455,302600000.0
2008-01-28 14:36:00,211.455,211.455,211.395,211.405,338275000.0
2008-01-28 14:37:00,211.405,211.425,211.385,211.425,726200000.0
2008-01-28 14:38:00,211.425,211.445,211.395,211.395,559700000.0
2008-01-28 14:39:00,211.395,211.425,211.375,211.385,519000000.0
2008-01-28 14:40:00,211.385,211.405,211.365,211.385,282000000.0
2008-01-28 14:41:00,211.385,211.395,211.325,211.325,670000000.0
2008-01-28 14:42:00,211.33,211.37,211.315,211.335,522200000.0
2008-01-28 14:43:00,211.335,211.36,211.315,211.32,366600000.0
2008-01-28 14:44:00,211.32,211.345,211.315,211.345,345800000.0
2008-01-28 14:45:00,211.345,211.345,211.315,211.32,272200000.0
2008-01-28 14:46:00,211.315,211.33,211.28,211.29,507900000.0
2008-01-28 14:47:00,211.29,211.335,211.28,211.3,299000000.0
2008-01-28 14:48:00,211.3,211.32,211.28,211.295,360400000.0
2008-01-28 14:49:00,211.295,211.335,211.29,211.305,422600000.0
2008-01-28 14:50:00,211.31,211.34,211.29,211.315,333100000.0
2008-01-28 14:51:00,211.315,211.325,211.305,211.315,290400000.0
2008-01-28 14:52:00,211.315,211.345,211.275,211.275,341700000.0
2008-01-28 14:53:00,211.28,211.295,211.26,211.28,278200000.0
2008-01-28 14:54:00,211.28,211.32,211.275,211.31,399200000.0
2008-01-28 14:55:00,211.31,211.32,211.29,211.295,609000000.0
2008-01-28 14:56:00,211.3,211.315,211.285,211.305,195600000.0
2008-01-28 14:57:00,211.305,211.31,211.275,211.285,313800000.0
2008-01-28 14:58:00,211.285,211.315,211.285,211.3,164600000.0
2008-01-28 14:59:00,211.295,211.395,211.285,211.355,512000000.0
2008-01-28 15:00:00,211.35,211.375,211.335,211.355,460700000.0
2008-01-28 15:01:00,211.355,211.535,211.345,211.495,563000000.0
2008-01-28 15:02:00,211.505,211.965,211.495,211.92,340200000.0
2008-01-28 15:03:00,211.925,212.05,211.87,212.05,341100000.0
2008-01-28 15:04:00,212.045,212.23,212.045,212.115,284400000.0
2008-01-28 15:05:00,212.12,212.12,211.95,211.99,217900000.0
2008-01-28 15:06:00,211.995,211.995,211.87,211.91,166400000.0
2008-01-28 15:07:00,211.915,211.975,211.845,211.955,241400000.0
2008-01-28 15:08:00,211.955,212.02,211.86,211.915,279000000.0
2008-01-28 15:09:00,211.91,212.005,211.88,211.955,356500000.0
2008-01-28 15:10:00,211.955,212.035,211.945,212.02,285900000.0
2008-01-28 15:11:00,212.02,212.225,212.015,212.16,218300000.0
2008-01-28 15:12:00,212.165,212.315,212.15,212.295,566400000.0
2008-01-28 15:13:00,212.295,212.325,212.24,212.24,523500000.0
2008-01-28 15:14:00,212.24,212.255,212.1,212.2,289300000.0
2008-01-28 15:15:00,212.2,212.205,211.99,212.1,406600000.0
2008-01-28 15:16:00,212.11,212.12,211.905,211.975,453200000.0
2008-01-28 15:17:00,211.985,212.045,211.97,212.02,381100000.0
2008-01-28 15:18:00,212.02,212.06,211.98,212.03,409500000.0
2008-01-28 15:19:00,212.03,212.1,212.03,212.07,501600000.0
2008-01-28 15:20:00,212.07,212.07,211.98,212.01,383100000.0
2008-01-28 15:21:00,212.015,212.17,212.0,212.16,561500000.0
2008-01-28 15:22:00,212.16,212.21,212.11,212.12,398200000.0
2008-01-28 15:23:00,212.12,212.16,212.04,212.06,348300000.0
2008-01-28 15:24:00,212.06,212.095,212.055,212.055,237200000.0
2008-01-28 15:25:00,212.055,212.085,212.04,212.04,256100000.0
2008-01-28 15:26:00,212.04,212.095,212.01,212.03,345700000.0
2008-01-28 15:27:00,212.03,212.085,212.015,212.075,235300000.0
2008-01-28 15:28:00,212.055,212.085,212.055,212.075,157800000.0
2008-01-28 15:29:00,212.075,212.095,212.06,212.08,61200000.0
2008-01-28 15:30:00,212.08,212.09,212.03,212.05,110400000.0
2008-01-28 15:31:00,212.05,212.15,212.05,212.13,92000000.0
2008-01-28 15:32:00,212.135,212.145,212.08,212.08,171700000.0
2008-01-28 15:33:00,212.095,212.125,212.025,212.035,146900000.0
2008-01-28 15:34:00,212.045,212.07,211.995,212.045,196300000.0
2008-01-28 15:35:00,212.045,212.055,211.975,211.995,157300000.0
2008-01-28 15:36:00,211.995,212.015,211.89,211.895,231000000.0
2008-01-28 15:37:00,211.905,211.975,211.885,211.95,256400000.0
2008-01-28 15:38:00,211.96,212.025,211.925,211.965,233300000.0
2008-01-28 15:39:00,211.965,211.985,211.875,211.9,284300000.0
2008-01-28 15:40:00,211.9,211.905,211.845,211.895,346400000.0
2008-01-28 15:41:00,211.905,211.91,211.85,211.865,331600000.0
2008-01-28 15:42:00,211.865,211.915,211.85,211.88,422300000.0
2008-01-28 15:43:00,211.88,211.915,211.865,211.885,346700000.0
2008-01-28 15:44:00,211.89,211.97,211.87,211.97,318000000.0
2008-01-28 15:45:00,211.97,212.025,211.965,211.98,266300000.0
2008-01-28 15:46:00,211.975,212.065,211.955,212.02,276700000.0
2008-01-28 15:47:00,212.02,212.07,211.995,212.015,240200000.0
2008-01-28 15:48:00,212.015,212.03,211.95,211.97,304500000.0
2008-01-28 15:49:00,211.965,211.99,211.94,211.975,297400000.0
2008-01-28 15:50:00,211.975,211.98,211.925,211.965,449600000.0
2008-01-28 15:51:00,211.965,212.11,211.96,212.1,433900000.0
2008-01-28 15:52:00,212.1,212.135,212.085,212.09,200200000.0
2008-01-28 15:53:00,212.095,212.14,212.09,212.095,354400000.0
2008-01-28 15:54:00,212.095,212.095,212.045,212.065,406000000.0
2008-01-28 15:55:00,212.07,212.085,212.055,212.08,329500000.0
2008-01-28 15:56:00,212.08,212.1,212.015,212.06,201000000.0
2008-01-28 15:57:00,212.06,212.155,212.045,212.15,299000000.0
2008-01-28 15:58:00,212.155,212.21,212.12,212.21,374200000.0
2008-01-28 15:59:00,212.21,212.25,212.17,212.17,136300000.0
2008-01-28 16:00:00,212.175,212.2,212.15,212.17,137900000.0
2008-01-28 16:01:00,212.17,212.195,212.115,212.115,163600000.0
2008-01-28 16:02:00,212.11,212.15,212.09,212.09,318700000.0
2008-01-28 16:03:00,212.1,212.125,212.085,212.115,251100000.0
2008-01-28 16:04:00,212.115,212.145,212.08,212.14,192400000.0
2008-01-28 16:05:00,212.14,212.165,212.135,212.14,74600000.0
2008-01-28 16:06:00,212.145,212.155,212.095,212.095,334400000.0
2008-01-28 16:07:00,212.095,212.185,212.095,212.155,182800000.0
2008-01-28 16:08:00,212.155,212.24,212.135,212.235,470200000.0
2008-01-28 16:09:00,212.22,212.255,212.16,212.22,372112500.0
2008-01-28 16:10:00,212.225,212.245,212.205,212.22,175600000.0
2008-01-28 16:11:00,212.22,212.265,212.185,212.225,291200000.0
2008-01-28 16:12:00,212.225,212.32,212.21,212.305,329400000.0
2008-01-28 16:13:00,212.305,212.41,212.305,212.395,425337500.0
2008-01-28 16:14:00,212.39,212.41,212.28,212.32,229900000.0
2008-01-28 16:15:00,212.32,212.415,212.32,212.37,377900000.0
2008-01-28 16:16:00,212.375,212.41,212.34,212.39,349500000.0
2008-01-28 16:17:00,212.405,212.53,212.405,212.53,397400000.0
2008-01-28 16:18:00,212.52,212.735,212.5,212.705,213425000.0
2008-01-28 16:19:00,212.71,212.715,212.585,212.605,198950000.0
2008-01-28 16:20:00,212.595,212.63,212.57,212.58,112000000.0
2008-01-28 16:21:00,212.59,212.595,212.475,212.48,146800000.0
2008-01-28 16:22:00,212.48,212.505,212.43,212.48,189300000.0
2008-01-28 16:23:00,212.475,212.475,212.41,212.43,250400000.0
2008-01-28 16:24:00,212.43,212.48,212.405,212.405,167100000.0
2008-01-28 16:25:00,212.405,212.425,212.355,212.38,189500000.0
2008-01-28 16:26:00,212.38,212.405,212.37,212.4,279800000.0
2008-01-28 16:27:00,212.4,212.4,212.34,212.385,211000000.0
2008-01-28 16:28:00,212.385,212.405,212.32,212.365,100800000.0
2008-01-28 16:29:00,212.365,212.52,212.36,212.5,105300000.0
2008-01-28 16:30:00,212.5,212.575,212.49,212.54,333100000.0
2008-01-28 16:31:00,212.545,212.595,212.34,212.355,335700000.0
2008-01-28 16:32:00,212.34,212.365,212.26,212.28,475700000.0
2008-01-28 16:33:00,212.28,212.33,212.26,212.295,216700000.0
2008-01-28 16:34:00,212.305,212.32,212.235,212.255,373800000.0
2008-01-28 16:35:00,212.255,212.26,212.1,212.155,666900000.0
2008-01-28 16:36:00,212.15,212.17,212.11,212.16,172100000.0
2008-01-28 16:37:00,212.16,212.16,212.115,212.135,329000000.0
2008-01-28 16:38:00,212.135,212.135,212.03,212.03,364800000.0
2008-01-28 16:39:00,212.03,212.045,211.895,211.925,277200000.0
2008-01-28 16:40:00,211.93,211.955,211.875,211.935,318300000.0
2008-01-28 16:41:00,211.94,211.97,211.825,211.94,390600000.0
2008-01-28 16:42:00,211.94,211.945,211.805,211.805,221100000.0
2008-01-28 16:43:00,211.805,211.975,211.805,211.975,305600000.0
2008-01-28 16:44:00,211.975,212.035,211.955,211.975,353000000.0
2008-01-28 16:45:00,211.985,212.19,211.965,212.14,238200000.0
2008-01-28 16:46:00,212.135,212.265,212.115,212.25,165400000.0
2008-01-28 16:47:00,212.25,212.25,212.05,212.11,272000000.0
2008-01-28 16:48:00,212.11,212.12,212.025,212.1,408500000.0
2008-01-28 16:49:00,212.11,212.19,212.04,212.105,295900000.0
2008-01-28 16:50:00,212.095,212.23,212.075,212.2,496700000.0
2008-01-28 16:51:00,212.2,212.24,212.15,212.21,207300000.0
2008-01-28 16:52:00,212.185,212.245,212.12,212.14,371100000.0
2008-01-28 16:53:00,212.155,212.2,212.105,212.135,605000000.0
2008-01-28 16:54:00,212.155,212.16,212.04,212.04,788400000.0
2008-01-28 16:55:00,212.045,212.09,211.97,212.045,590500000.0
2008-01-28 16:56:00,212.05,212.13,212.015,212.13,483000000.0
2008-01-28 16:57:00,212.13,212.195,212.085,212.11,238700000.0
2008-01-28 16:58:00,212.11,212.15,212.06,212.1,169900000.0
2008-01-28 16:59:00,212.095,212.125,211.965,211.975,340599998.0
2008-01-28 17:00:00,212.01,212.015,211.67,211.705,425300000.0
2008-01-28 17:01:00,211.705,211.815,211.69,211.705,406600000.0
2008-01-28 17:02:00,211.705,211.8,211.645,211.655,344400000.0
2008-01-28 17:03:00,211.655,211.72,211.535,211.72,278400000.0
2008-01-28 17:04:00,211.72,211.75,211.62,211.69,432900000.0
2008-01-28 17:05:00,211.695,211.785,211.635,211.705,526900000.0
2008-01-28 17:06:00,211.715,211.77,211.635,211.655,446600000.0
2008-01-28 17:07:00,211.655,211.665,211.535,211.57,558700000.0
2008-01-28 17:08:00,211.57,211.6,211.46,211.465,491600000.0
2008-01-28 17:09:00,211.46,211.49,211.28,211.285,275400000.0
2008-01-28 17:10:00,211.28,211.475,211.28,211.415,439200000.0
2008-01-28 17:11:00,211.425,211.455,211.37,211.385,297000000.0
2008-01-28 17:12:00,211.375,211.495,211.375,211.46,258900000.0
2008-01-28 17:13:00,211.46,211.535,211.455,211.51,209100000.0
2008-01-28 17:14:00,211.51,211.56,211.51,211.535,225600000.0
2008-01-28 17:15:00,211.535,211.64,211.5,211.63,231400000.0
2008-01-28 17:16:00,211.63,211.635,211.59,211.63,314300000.0
2008-01-28 17:17:00,211.63,211.665,211.595,211.62,231300000.0
2008-01-28 17:18:00,211.625,211.645,211.53,211.555,275400000.0
2008-01-28 17:19:00,211.55,211.615,211.53,211.565,162000000.0
2008-01-28 17:20:00,211.565,211.715,211.565,211.715,408500000.0
2008-01-28 17:21:00,211.715,211.895,211.705,211.805,449300000.0
2008-01-28 17:22:00,211.805,211.9,211.74,211.9,264100000.0
2008-01-28 17:23:00,211.9,211.935,211.86,211.895,418500000.0
2008-01-28 17:24:00,211.89,211.895,211.75,211.75,283500000.0
2008-01-28 17:25:00,211.75,211.81,211.73,211.805,324900000.0
2008-01-28 17:26:00,211.805,211.875,211.76,211.865,208000000.0
2008-01-28 17:27:00,211.865,211.955,211.84,211.95,444700000.0
2008-01-28 17:28:00,211.95,212.105,211.91,212.09,218300000.0
2008-01-28 17:29:00,212.09,212.115,212.015,212.09,511500000.0
2008-01-28 17:30:00,212.09,212.105,212.025,212.095,352300000.0
2008-01-28 17:31:00,212.095,212.195,212.075,212.185,195100000.0
2008-01-28 17:32:00,212.185,212.19,212.135,212.14,363500000.0
2008-01-28 17:33:00,212.14,212.14,211.895,211.895,321800000.0
2008-01-28 17:34:00,211.895,212.025,211.895,212.02,180700000.0
2008-01-28 17:35:00,212.02,212.135,212.015,212.015,174500000.0
2008-01-28 17:36:00,212.015,212.08,211.965,211.995,220100000.0
2008-01-28 17:37:00,211.995,212.05,211.96,211.98,433900000.0
2008-01-28 17:38:00,211.98,211.98,211.86,211.88,335300000.0
2008-01-28 17:39:00,211.885,211.95,211.88,211.935,290400000.0
2008-01-28 17:40:00,211.94,212.015,211.895,211.955,354200000.0
2008-01-28 17:41:00,211.95,212.025,211.905,211.95,400200000.0
2008-01-28 17:42:00,211.945,211.995,211.9,211.935,254200000.0
2008-01-28 17:43:00,211.935,211.935,211.87,211.905,236400000.0
2008-01-28 17:44:00,211.905,211.93,211.865,211.88,212700000.0
2008-01-28 17:45:00,211.885,211.93,211.855,211.92,229900000.0
2008-01-28 17:46:00,211.92,211.98,211.88,211.945,368600000.0
2008-01-28 17:47:00,211.945,211.945,211.88,211.91,253900000.0
2008-01-28 17:48:00,211.915,212.085,211.91,212.085,362900000.0
2008-01-28 17:49:00,212.085,212.105,212.045,212.095,202900000.0
2008-01-28 17:50:00,212.105,212.115,212.065,212.1,240100000.0
2008-01-28 17:51:00,212.1,212.135,212.09,212.1,188400000.0
2008-01-28 17:52:00,212.105,212.135,212.085,212.125,197000000.0
2008-01-28 17:53:00,212.125,212.435,212.1,212.41,375200000.0
2008-01-28 17:54:00,212.415,212.475,212.275,212.275,478600000.0
2008-01-28 17:55:00,212.275,212.305,212.22,212.25,485400000.0
2008-01-28 17:56:00,212.25,212.29,212.195,212.285,464100000.0
2008-01-28 17:57:00,212.285,212.35,212.265,212.33,235200000.0
2008-01-28 17:58:00,212.33,212.345,212.175,212.175,272400000.0
2008-01-28 17:59:00,212.185,212.225,212.16,212.175,298300000.0
2008-01-28 18:00:00,212.175,212.175,212.0,212.02,309000000.0
2008-01-28 18:01:00,212.02,212.16,212.01,212.11,186600000.0
2008-01-28 18:02:00,212.11,212.125,212.065,212.065,188000000.0
2008-01-28 18:03:00,212.065,212.13,212.06,212.09,215300000.0
2008-01-28 18:04:00,212.09,212.17,212.09,212.17,130100000.0
2008-01-28 18:05:00,212.19,212.195,212.11,212.165,201500000.0
2008-01-28 18:06:00,212.165,212.19,212.09,212.135,428000000.0
2008-01-28 18:07:00,212.135,212.18,212.12,212.12,314000000.0
2008-01-28 18:08:00,212.12,212.125,211.995,212.045,313100000.0
2008-01-28 18:09:00,212.055,212.065,212.025,212.05,196700000.0
2008-01-28 18:10:00,212.04,212.135,212.035,212.105,429700000.0
2008-01-28 18:11:00,212.105,212.145,212.085,212.12,254200000.0
2008-01-28 18:12:00,212.12,212.185,212.105,212.155,213600000.0
2008-01-28 18:13:00,212.15,212.195,212.11,212.165,190300000.0
2008-01-28 18:14:00,212.165,212.19,212.145,212.15,205500000.0
2008-01-28 18:15:00,212.15,212.2,212.15,212.185,229700000.0
2008-01-28 18:16:00,212.185,212.195,212.125,212.15,212000000.0
2008-01-28 18:17:00,212.14,212.22,212.105,212.15,266000000.0
2008-01-28 18:18:00,212.15,212.16,212.02,212.02,384100000.0
2008-01-28 18:19:00,212.02,212.06,211.85,211.89,449100000.0
2008-01-28 18:20:00,211.89,211.95,211.865,211.95,553800000.0
2008-01-28 18:21:00,211.955,211.985,211.92,211.92,367000000.0
2008-01-28 18:22:00,211.92,211.95,211.9,211.91,315300000.0
2008-01-28 18:23:00,211.91,212.06,211.9,212.035,237500000.0
2008-01-28 18:24:00,212.035,212.095,212.005,212.055,383900000.0
2008-01-28 18:25:00,212.055,212.065,211.97,212.03,329300000.0
2008-01-28 18:26:00,212.03,212.095,212.02,212.07,342400000.0
2008-01-28 18:27:00,212.07,212.105,212.065,212.075,318200000.0
2008-01-28 18:28:00,212.075,212.2,212.055,212.175,259900000.0
2008-01-28 18:29:00,212.175,212.185,212.13,212.135,186700000.0
2008-01-28 18:30:00,212.135,212.14,212.02,212.1,262400000.0
2008-01-28 18:31:00,212.09,212.205,212.085,212.205,218800000.0
2008-01-28 18:32:00,212.205,212.285,212.2,212.235,286700000.0
2008-01-28 18:33:00,212.235,212.335,212.235,212.31,392100000.0
2008-01-28 18:34:00,212.315,212.37,212.315,212.33,401000000.0
2008-01-28 18:35:00,212.33,212.34,212.24,212.33,368900000.0
2008-01-28 18:36:00,212.33,212.33,212.24,212.265,278500000.0
2008-01-28 18:37:00,212.265,212.33,212.24,212.265,392800000.0
2008-01-28 18:38:00,212.265,212.265,212.135,212.135,388200000.0
2008-01-28 18:39:00,212.135,212.24,212.125,212.205,295900000.0
2008-01-28 18:40:00,212.2,212.225,212.17,212.175,294100000.0
2008-01-28 18:41:00,212.195,212.205,212.13,212.17,302300000.0
2008-01-28 18:42:00,212.17,212.19,212.145,212.165,223100000.0
2008-01-28 18:43:00,212.165,212.18,212.035,212.035,376200000.0
2008-01-28 18:44:00,212.045,212.065,212.02,212.03,220100000.0
2008-01-28 18:45:00,212.025,212.03,211.885,211.9,308600000.0
2008-01-28 18:46:00,211.895,211.94,211.855,211.855,269400000.0
2008-01-28 18:47:00,211.855,211.905,211.775,211.87,220100000.0
2008-01-28 18:48:00,211.87,211.945,211.825,211.945,323000000.0
2008-01-28 18:49:00,211.945,211.995,211.895,211.935,340400000.0
2008-01-28 18:50:00,211.935,211.965,211.93,211.955,198200000.0
2008-01-28 18:51:00,211.955,211.96,211.93,211.945,154300000.0
2008-01-28 18:52:00,211.945,211.945,211.855,211.86,187700000.0
2008-01-28 18:53:00,211.865,211.91,211.83,211.87,181600000.0
2008-01-28 18:54:00,211.87,211.9,211.855,211.885,139500000.0
2008-01-28 18:55:00,211.885,211.885,211.795,211.84,119000000.0
2008-01-28 18:56:00,211.845,211.915,211.82,211.88,297100000.0
2008-01-28 18:57:00,211.88,211.94,211.755,211.755,372800000.0
2008-01-28 18:58:00,211.755,211.785,211.72,211.735,225100000.0
2008-01-28 18:59:00,211.74,211.785,211.71,211.76,248200000.0
2008-01-28 19:00:00,211.77,211.785,211.735,211.75,149200000.0
2008-01-28 19:01:00,211.75,211.795,211.725,211.76,287100000.0
2008-01-28 19:02:00,211.76,211.765,211.73,211.76,206100000.0
2008-01-28 19:03:00,211.76,211.775,211.715,211.745,103800000.0
2008-01-28 19:04:00,211.745,211.79,211.735,211.78,99200000.0
2008-01-28 19:05:00,211.78,211.81,211.72,211.74,179000000.0
2008-01-28 19:06:00,211.74,211.74,211.645,211.645,189700000.0
2008-01-28 19:07:00,211.63,211.67,211.575,211.575,127700000.0
2008-01-28 19:08:00,211.575,211.585,211.515,211.53,252300000.0
2008-01-28 19:09:00,211.53,211.575,211.53,211.555,331500000.0
2008-01-28 19:10:00,211.555,211.645,211.545,211.62,345000000.0
2008-01-28 19:11:00,211.625,211.645,211.58,211.64,331300000.0
2008-01-28 19:12:00,211.64,211.64,211.575,211.6,320500000.0
2008-01-28 19:13:00,211.61,211.61,211.595,211.6,147300000.0
2008-01-28 19:14:00,211.6,211.62,211.555,211.555,215800000.0
2008-01-28 19:15:00,211.555,211.57,211.47,211.495,229400000.0
2008-01-28 19:16:00,211.505,211.505,211.415,211.42,221100000.0
2008-01-28 19:17:00,211.42,211.435,211.405,211.43,135600000.0
2008-01-28 19:18:00,211.425,211.455,211.37,211.41,419600000.0
2008-01-28 19:19:00,211.41,211.52,211.41,211.515,318800000.0
2008-01-28 19:20:00,211.52,211.575,211.51,211.565,270300000.0
2008-01-28 19:21:00,211.565,211.585,211.495,211.515,318700000.0
2008-01-28 19:22:00,211.52,211.585,211.505,211.55,308100000.0
2008-01-28 19:23:00,211.55,211.645,211.55,211.62,297200000.0
2008-01-28 19:24:00,211.62,211.75,211.62,211.73,258100000.0
2008-01-28 19:25:00,211.74,211.79,211.715,211.72,184200000.0
2008-01-28 19:26:00,211.725,211.725,211.685,211.695,111500000.0
2008-01-28 19:27:00,211.695,211.7,211.66,211.66,160200000.0
2008-01-28 19:28:00,211.67,211.67,211.525,211.57,240500000.0
2008-01-28 19:29:00,211.57,211.62,211.55,211.59,223500000.0
2008-01-28 19:30:00,211.59,211.625,211.55,211.565,237400000.0
2008-01-28 19:31:00,211.565,211.585,211.535,211.555,162400000.0
2008-01-28 19:32:00,211.56,211.69,211.555,211.675,175500000.0
2008-01-28 19:33:00,211.675,211.705,211.615,211.63,123800000.0
2008-01-28 19:34:00,211.63,211.645,211.6,211.625,102300000.0
2008-01-28 19:35:00,211.615,211.62,211.55,211.565,191100000.0
2008-01-28 19:36:00,211.565,211.665,211.54,211.63,263000000.0
2008-01-28 19:37:00,211.63,211.79,211.615,211.685,272300000.0
2008-01-28 19:38:00,211.685,211.71,211.645,211.67,144200000.0
2008-01-28 19:39:00,211.665,211.71,211.63,211.66,138900000.0
2008-01-28 19:40:00,211.66,211.66,211.585,211.605,233100000.0
2008-01-28 19:41:00,211.605,211.615,211.545,211.56,114400000.0
2008-01-28 19:42:00,211.565,211.765,211.555,211.755,169600000.0
2008-01-28 19:43:00,211.755,211.775,211.71,211.75,175400000.0
2008-01-28 19:44:00,211.75,211.84,211.74,211.815,269300000.0
2008-01-28 19:45:00,211.815,211.825,211.765,211.765,215600000.0
2008-01-28 19:46:00,211.775,211.78,211.745,211.775,105800000.0
2008-01-28 19:47:00,211.775,211.805,211.745,211.795,166800000.0
2008-01-28 19:48:00,211.795,211.84,211.77,211.77,181700000.0
2008-01-28 19:49:00,211.78,211.835,211.775,211.815,210300000.0
2008-01-28 19:50:00,211.81,211.81,211.72,211.735,288800000.0
2008-01-28 19:51:00,211.735,211.75,211.715,211.735,93700000.0
2008-01-28 19:52:00,211.735,211.825,211.71,211.785,193200000.0
2008-01-28 19:53:00,211.785,211.795,211.725,211.765,84900000.0
2008-01-28 19:54:00,211.765,211.765,211.645,211.66,176800000.0
2008-01-28 19:55:00,211.66,211.7,211.615,211.69,86000000.0
2008-01-28 19:56:00,211.69,211.795,211.655,211.685,206300000.0
2008-01-28 19:57:00,211.69,211.775,211.685,211.685,83200000.0
2008-01-28 19:58:00,211.685,211.705,211.61,211.665,108400000.0
2008-01-28 19:59:00,211.685,211.78,211.68,211.77,334800000.0
2008-01-28 20:00:00,211.77,211.865,211.76,211.825,163300000.0
2008-01-28 20:01:00,211.82,211.84,211.81,211.83,207500000.0
2008-01-28 20:02:00,211.83,211.875,211.77,211.84,317900000.0
2008-01-28 20:03:00,211.84,211.94,211.84,211.94,241100000.0
2008-01-28 20:04:00,211.94,212.03,211.94,212.02,117500000.0
2008-01-28 20:05:00,212.02,212.235,212.015,212.22,109500000.0
2008-01-28 20:06:00,212.22,212.235,212.2,212.215,184500000.0
2008-01-28 20:07:00,212.18,212.18,212.0,212.015,396300000.0
2008-01-28 20:08:00,212.015,212.015,211.92,211.965,163500000.0
2008-01-28 20:09:00,211.97,212.0,211.935,211.95,100200000.0
2008-01-28 20:10:00,211.95,211.99,211.945,211.985,105700000.0
2008-01-28 20:11:00,211.99,212.055,211.975,212.025,132300000.0
2008-01-28 20:12:00,212.03,212.03,211.975,212.03,104500000.0
2008-01-28 20:13:00,212.03,212.04,212.0,212.015,222500000.0
2008-01-28 20:14:00,212.02,212.135,212.015,212.03,274400000.0
2008-01-28 20:15:00,212.03,212.12,212.0,212.06,408700000.0
2008-01-28 20:16:00,212.06,212.1,212.035,212.1,212800000.0
2008-01-28 20:17:00,212.1,212.1,212.0,212.03,221600000.0
2008-01-28 20:18:00,212.03,212.09,212.03,212.055,203300000.0
2008-01-28 20:19:00,212.04,212.09,212.02,212.05,350600000.0
2008-01-28 20:20:00,212.05,212.13,212.03,212.11,320200000.0
2008-01-28 20:21:00,212.11,212.14,212.07,212.09,391300000.0
2008-01-28 20:22:00,212.11,212.23,212.095,212.225,452600000.0
2008-01-28 20:23:00,212.225,212.225,212.155,212.19,277400000.0
2008-01-28 20:24:00,212.195,212.195,212.125,212.15,407200000.0
2008-01-28 20:25:00,212.155,212.155,212.02,212.045,247200000.0
2008-01-28 20:26:00,212.035,212.035,211.995,212.005,120200000.0
2008-01-28 20:27:00,212.005,212.075,211.98,212.075,184800000.0
2008-01-28 20:28:00,212.07,212.14,212.07,212.14,179300000.0
2008-01-28 20:29:00,212.145,212.15,212.075,212.085,196000000.0
2008-01-28 20:30:00,212.085,212.095,212.055,212.055,138200000.0
2008-01-28 20:31:00,212.06,212.21,212.04,212.165,214800000.0
2008-01-28 20:32:00,212.165,212.18,212.11,212.14,349900000.0
2008-01-28 20:33:00,212.14,212.15,212.1,212.1,266700000.0
2008-01-28 20:34:00,212.105,212.125,212.04,212.06,464600000.0
2008-01-28 20:35:00,212.06,212.115,212.045,212.045,297900000.0
2008-01-28 20:36:00,212.05,212.08,212.045,212.06,244300000.0
2008-01-28 20:37:00,212.06,212.13,212.055,212.11,353900000.0
2008-01-28 20:38:00,212.11,212.11,212.02,212.02,238100000.0
2008-01-28 20:39:00,212.02,212.05,211.985,211.995,397200000.0
2008-01-28 20:40:00,212.0,212.0,211.925,211.935,539999997.0
2008-01-28 20:41:00,211.925,211.955,211.89,211.925,181400000.0
2008-01-28 20:42:00,211.925,212.05,211.905,212.025,259700000.0
2008-01-28 20:43:00,212.02,212.025,211.995,212.005,146600000.0
2008-01-28 20:44:00,212.005,212.095,211.995,212.07,211600000.0
2008-01-28 20:45:00,212.07,212.07,211.965,211.98,487400000.0
2008-01-28 20:46:00,211.98,212.055,211.98,212.04,254200000.0
2008-01-28 20:47:00,212.04,212.055,211.955,211.975,234100000.0
2008-01-28 20:48:00,211.975,212.025,211.96,212.02,236000000.0
2008-01-28 20:49:00,212.02,212.02,211.975,211.975,174800000.0
2008-01-28 20:50:00,211.975,212.0,211.975,211.985,203600000.0
2008-01-28 20:51:00,211.99,212.02,211.99,212.015,166100000.0
2008-01-28 20:52:00,212.02,212.04,211.955,212.02,237900000.0
2008-01-28 20:53:00,212.015,212.11,212.0,212.09,300500000.0
2008-01-28 20:54:00,212.09,212.17,212.06,212.16,280600000.0
2008-01-28 20:55:00,212.16,212.19,212.1,212.13,324600000.0
2008-01-28 20:56:00,212.13,212.15,212.125,212.13,310200000.0
2008-01-28 20:57:00,212.13,212.2,212.11,212.2,182300000.0
2008-01-28 20:58:00,212.2,212.2,212.095,212.095,340300000.0
2008-01-28 20:59:00,212.095,212.1,212.03,212.03,387700000.0
2008-01-28 21:00:00,212.03,212.16,212.03,212.08,456500000.0
2008-01-28 21:01:00,212.08,212.17,212.08,212.14,220500000.0
2008-01-28 21:02:00,212.14,212.14,212.07,212.085,374500000.0
2008-01-28 21:03:00,212.085,212.155,212.085,212.09,170800000.0
2008-01-28 21:04:00,212.09,212.225,212.09,212.225,265600000.0
2008-01-28 21:05:00,212.225,212.225,212.17,212.185,247700000.0
2008-01-28 21:06:00,212.18,212.185,212.105,212.105,383400000.0
2008-01-28 21:07:00,212.105,212.135,212.09,212.1,205400000.0
2008-01-28 21:08:00,212.09,212.175,212.09,212.17,495599998.0
2008-01-28 21:09:00,212.17,212.21,212.16,212.17,292000002.0
2008-01-28 21:10:00,212.175,212.255,212.165,212.245,602100000.0
2008-01-28 21:11:00,212.235,212.245,212.205,212.215,167700000.0
2008-01-28 21:12:00,212.215,212.215,212.12,212.125,422500000.0
2008-01-28 21:13:00,212.115,212.115,212.085,212.115,272500000.0
2008-01-28 21:14:00,212.115,212.125,212.06,212.06,349900000.0
2008-01-28 21:15:00,212.065,212.095,212.06,212.09,273800000.0
2008-01-28 21:16:00,212.09,212.125,212.09,212.115,151600000.0
2008-01-28 21:17:00,212.115,212.16,212.105,212.105,170700000.0
2008-01-28 21:18:00,212.105,212.145,212.045,212.145,188100000.0
2008-01-28 21:19:00,212.13,212.155,212.085,212.105,375600000.0
2008-01-28 21:20:00,212.105,212.155,212.1,212.125,222500000.0
2008-01-28 21:21:00,212.125,212.215,212.12,212.175,225600000.0
2008-01-28 21:22:00,212.175,212.175,212.1,212.135,54400000.0
2008-01-28 21:23:00,212.135,212.145,212.08,212.105,190000000.0
2008-01-28 21:24:00,212.11,212.11,212.06,212.065,374000000.0
2008-01-28 21:25:00,212.065,212.205,212.06,212.18,285500000.0
2008-01-28 21:26:00,212.175,212.245,212.125,212.195,424100000.0
2008-01-28 21:27:00,212.195,212.23,212.155,212.195,303900000.0
2008-01-28 21:28:00,212.195,212.21,212.13,212.145,214500000.0
2008-01-28 21:29:00,212.15,212.15,212.125,212.14,140500000.0
2008-01-28 21:30:00,212.14,212.15,212.115,212.115,254600000.0
2008-01-28 21:31:00,212.115,212.165,212.115,212.155,150600000.0
2008-01-28 21:32:00,212.155,212.16,212.145,212.155,95700000.0
2008-01-28 21:33:00,212.155,212.22,212.15,212.2,213600000.0
2008-01-28 21:34:00,212.2,212.23,212.125,212.15,151400000.0
2008-01-28 21:35:00,212.145,212.205,212.13,212.165,336000000.0
2008-01-28 21:36:00,212.165,212.235,212.145,212.225,555600000.0
2008-01-28 21:37:00,212.225,212.23,212.19,212.2,278100000.0
2008-01-28 21:38:00,212.2,212.22,212.17,212.19,196700000.0
2008-01-28 21:39:00,212.19,212.24,212.12,212.23,319300000.0
2008-01-28 21:40:00,212.23,212.23,212.15,212.2,451800000.0
2008-01-28 21:41:00,212.2,212.215,212.145,212.2,282900000.0
2008-01-28 21:42:00,212.2,212.21,212.125,212.13,318500000.0
2008-01-28 21:43:00,212.13,212.15,212.12,212.13,263600000.0
2008-01-28 21:44:00,212.125,212.16,212.125,212.135,119400000.0
2008-01-28 21:45:00,212.14,212.19,212.115,212.19,181700000.0
2008-01-28 21:46:00,212.19,212.19,212.15,212.17,206800000.0
2008-01-28 21:47:00,212.17,212.17,212.06,212.06,184500000.0
2008-01-28 21:48:00,212.06,212.08,211.96,211.96,388100000.0
2008-01-28 21:49:00,211.97,211.99,211.905,211.93,292900000.0
2008-01-28 21:50:00,211.925,211.925,211.83,211.84,341600000.0
2008-01-28 21:51:00,211.84,211.925,211.805,211.9,298500000.0
2008-01-28 21:52:00,211.9,211.945,211.875,211.895,112900000.0
2008-01-28 21:53:00,211.895,211.91,211.88,211.91,254500000.0
2008-01-28 21:54:00,211.91,211.965,211.91,211.965,186800000.0
2008-01-28 21:55:00,211.965,211.97,211.92,211.94,85000000.0
2008-01-28 21:56:00,211.94,211.945,211.87,211.87,131300000.0
2008-01-28 21:57:00,211.87,211.87,211.845,211.845,166200000.0
2008-01-28 21:58:00,211.855,211.89,211.855,211.865,175400000.0
2008-01-28 21:59:00,211.865,211.89,211.845,211.875,511800000.0
2008-01-28 22:00:00,211.895,211.91,211.83,211.845,301400000.0
2008-01-28 22:01:00,211.85,211.895,211.845,211.89,81100000.0
2008-01-28 22:02:00,211.89,211.89,211.855,211.87,95900000.0
2008-01-28 22:03:00,211.87,211.94,211.87,211.94,181700000.0
2008-01-28 22:04:00,211.94,212.0,211.94,211.99,182900000.0
2008-01-28 22:05:00,211.99,212.04,211.94,211.96,302400000.0
2008-01-28 22:06:00,211.96,211.96,211.87,211.89,274400000.0
2008-01-28 22:07:00,211.89,211.89,211.79,211.83,258400000.0
2008-01-28 22:08:00,211.83,211.92,211.83,211.885,262000000.0
2008-01-28 22:09:00,211.885,211.96,211.88,211.9,275100000.0
2008-01-28 22:10:00,211.9,211.91,211.865,211.88,227700000.0
2008-01-28 22:11:00,211.895,211.92,211.865,211.91,296000000.0
2008-01-28 22:12:00,211.91,211.91,211.815,211.835,130800000.0
2008-01-28 22:13:00,211.835,211.84,211.76,211.8,271400000.0
2008-01-28 22:14:00,211.8,211.805,211.675,211.675,285000000.0
2008-01-28 22:15:00,211.675,211.75,211.63,211.67,468000000.0
2008-01-28 22:16:00,211.665,211.8,211.635,211.8,350800000.0
2008-01-28 22:17:00,211.8,211.85,211.75,211.785,550400000.0
2008-01-28 22:18:00,211.79,211.83,211.76,211.83,197600000.0
2008-01-28 22:19:00,211.83,211.875,211.75,211.765,344500000.0
2008-01-28 22:20:00,211.78,211.845,211.765,211.825,305000000.0
2008-01-28 22:21:00,211.825,211.825,211.78,211.79,145600000.0
2008-01-28 22:22:00,211.79,211.795,211.715,211.76,245600000.0
2008-01-28 22:23:00,211.76,211.805,211.73,211.805,211600000.0
2008-01-28 22:24:00,211.8,211.81,211.785,211.8,115600000.0
2008-01-28 22:25:00,211.8,211.82,211.75,211.81,155200000.0
2008-01-28 22:26:00,211.81,211.875,211.77,211.79,270400000.0
2008-01-28 22:27:00,211.79,211.84,211.785,211.83,231000000.0
2008-01-28 22:28:00,211.83,211.87,211.81,211.83,190400000.0
2008-01-28 22:29:00,211.83,211.845,211.8,211.81,186700000.0
2008-01-28 22:30:00,211.81,211.85,211.81,211.835,183200000.0
2008-01-28 22:31:00,211.84,211.9,211.835,211.9,355000000.0
2008-01-28 22:32:00,211.905,211.94,211.855,211.855,291300000.0
2008-01-28 22:33:00,211.86,211.86,211.795,211.805,141200000.0
2008-01-28 22:34:00,211.795,211.815,211.745,211.77,209600000.0
2008-01-28 22:35:00,211.77,211.815,211.77,211.77,168800000.0
2008-01-28 22:36:00,211.775,211.795,211.765,211.785,68000000.0
2008-01-28 22:37:00,211.795,211.815,211.775,211.795,105900000.0
2008-01-28 22:38:00,211.775,211.835,211.775,211.825,83200000.0
2008-01-28 22:39:00,211.81,211.905,211.81,211.875,149600000.0
2008-01-28 22:40:00,211.875,211.915,211.87,211.875,184100000.0
2008-01-28 22:41:00,211.875,211.89,211.835,211.89,142500000.0
2008-01-28 22:42:00,211.885,211.94,211.885,211.94,310500000.0
2008-01-28 22:43:00,211.94,211.98,211.915,211.98,248500000.0
2008-01-28 22:44:00,211.98,212.08,211.98,212.08,134800000.0
2008-01-28 22:45:00,212.085,212.13,212.085,212.095,412000000.0
2008-01-28 22:46:00,212.1,212.155,212.095,212.095,218300000.0
2008-01-28 22:47:00,212.095,212.125,212.07,212.125,100600000.0
2008-01-28 22:48:00,212.125,212.155,212.125,212.135,132500000.0
2008-01-28 22:49:00,212.135,212.14,211.945,211.945,222300000.0
2008-01-28 22:50:00,211.945,212.1,211.945,212.055,349000000.0
2008-01-28 22:51:00,212.055,212.055,211.965,211.965,213400000.0
2008-01-28 22:52:00,211.965,212.03,211.965,212.0,188700000.0
2008-01-28 22:53:00,211.995,212.005,211.92,212.005,221900000.0
2008-01-28 22:54:00,212.015,212.02,211.92,211.94,355600000.0
2008-01-28 22:55:00,211.935,211.96,211.92,211.94,106100000.0
2008-01-28 22:56:00,211.94,211.98,211.925,211.945,231200000.0
2008-01-28 22:57:00,211.945,211.97,211.925,211.93,180400000.0
2008-01-28 22:58:00,211.93,211.985,211.905,211.91,282200000.0
2008-01-28 22:59:00,211.91,211.97,211.905,211.97,87000000.0
2008-01-28 23:00:00,211.965,211.97,211.91,211.92,85600000.0
2008-01-28 23:01:00,211.92,211.93,211.875,211.9,119200000.0
2008-01-28 23:02:00,211.9,211.965,211.895,211.925,82400000.0
2008-01-28 23:03:00,211.925,211.94,211.91,211.925,59200000.0
2008-01-28 23:04:00,211.925,211.935,211.86,211.9,120200000.0
2008-01-28 23:05:00,211.89,211.91,211.87,211.89,464700000.0
2008-01-28 23:06:00,211.89,211.93,211.88,211.93,196800000.0
2008-01-28 23:07:00,211.93,211.98,211.9,211.92,194700000.0
2008-01-28 23:08:00,211.92,211.93,211.88,211.89,191700000.0
2008-01-28 23:09:00,211.92,212.0,211.89,211.96,327500000.0
2008-01-28 23:10:00,211.96,212.1,211.96,212.1,312600000.0
2008-01-28 23:11:00,212.08,212.15,212.08,212.14,254600000.0
2008-01-28 23:12:00,212.14,212.17,212.14,212.16,241900000.0
2008-01-28 23:13:00,212.15,212.15,212.095,212.1,162900000.0
2008-01-28 23:14:00,212.11,212.12,212.02,212.02,337700000.0
2008-01-28 23:15:00,212.02,212.02,211.92,211.96,258800000.0
2008-01-28 23:16:00,211.96,211.99,211.95,211.99,276400000.0
2008-01-28 23:17:00,211.99,211.99,211.96,211.98,106100000.0
2008-01-28 23:18:00,211.98,212.05,211.97,212.03,377499999.0
2008-01-28 23:19:00,212.04,212.05,212.03,212.04,165100000.0
2008-01-28 23:20:00,212.04,212.06,212.02,212.05,234400000.0
2008-01-28 23:21:00,212.06,212.15,212.06,212.15,167600000.0
2008-01-28 23:22:00,212.16,212.16,212.08,212.08,418399999.0
2008-01-28 23:23:00,212.08,212.12,212.075,212.08,155000000.0
2008-01-28 23:24:00,212.08,212.09,212.08,212.08,228000000.0
2008-01-28 23:25:00,212.08,212.08,212.02,212.02,279799999.0
2008-01-28 23:26:00,212.02,212.05,212.02,212.03,207200000.0
2008-01-28 23:27:00,212.03,212.06,212.0,212.04,272200000.0
2008-01-28 23:28:00,212.03,212.03,212.01,212.01,94900000.0
2008-01-28 23:29:00,212.01,212.05,211.98,212.05,109000000.0
2008-01-28 23:30:00,212.05,212.05,212.03,212.05,78800000.0
2008-01-28 23:31:00,212.05,212.09,212.03,212.07,140800000.0
2008-01-28 23:32:00,212.07,212.07,212.05,212.06,68800000.0
2008-01-28 23:33:00,212.06,212.09,211.94,212.08,532299999.0
2008-01-28 23:34:00,212.08,212.1,212.05,212.1,200800000.0
2008-01-28 23:35:00,212.1,212.1,212.02,212.05,397700000.0
2008-01-28 23:36:00,212.05,212.08,212.05,212.08,71800000.0
2008-01-28 23:37:00,212.06,212.08,212.02,212.04,230099999.0
2008-01-28 23:38:00,212.04,212.04,212.04,212.04,26400000.0
2008-01-28 23:39:00,212.04,212.07,212.02,212.04,167800000.0
2008-01-28 23:40:00,212.04,212.06,212.04,212.06,93600000.0
2008-01-28 23:41:00,212.06,212.07,212.05,212.06,101600000.0
2008-01-28 23:42:00,212.06,212.06,212.01,212.05,108800000.0
2008-01-28 23:43:00,212.05,212.06,211.98,212.02,353500000.0
2008-01-28 23:44:00,212.02,212.05,211.99,212.03,159600000.0
2008-01-28 23:45:00,212.03,212.13,211.99,212.08,218400000.0
2008-01-28 23:46:00,212.08,212.14,212.06,212.12,382200000.0
2008-01-28 23:47:00,212.12,212.12,212.07,212.09,208000000.0
2008-01-28 23:48:00,212.09,212.11,212.05,212.06,182600000.0
2008-01-28 23:49:00,212.06,212.1,212.05,212.08,270900000.0
2008-01-28 23:50:00,212.08,212.1,212.07,212.08,69600000.0
2008-01-28 23:51:00,212.08,212.09,212.05,212.09,90000000.0
2008-01-28 23:52:00,212.09,212.09,212.06,212.08,64600000.0
2008-01-28 23:53:00,212.08,212.08,212.04,212.08,78600000.0
2008-01-28 23:54:00,212.07,212.1,212.06,212.09,70000000.0
2008-01-28 23:55:00,212.09,212.1,212.07,212.08,104400000.0
2008-01-28 23:56:00,212.09,212.09,212.03,212.05,112000000.0
2008-01-28 23:57:00,212.05,212.09,212.05,212.07,120400000.0
2008-01-28 23:58:00,212.08,212.09,212.07,212.08,119200000.0
2008-01-28 23:59:00,212.08,212.09,212.04,212.04,228800006.0
2008-01-29 00:00:00,212.04,212.07,212.04,212.07,120100000.0
2008-01-29 00:01:00,212.07,212.07,212.03,212.03,204000000.0
2008-01-29 00:02:00,212.05,212.05,212.03,212.03,339600000.0
2008-01-29 00:03:00,212.05,212.08,212.03,212.05,168400000.0
2008-01-29 00:04:00,212.05,212.08,212.05,212.05,195200000.0
2008-01-29 00:05:00,212.05,212.11,212.05,212.11,333100000.0
2008-01-29 00:06:00,212.11,212.11,212.05,212.05,72400000.0
2008-01-29 00:07:00,212.05,212.18,212.03,212.15,177900000.0
2008-01-29 00:08:00,212.15,212.22,212.1,212.2,221600000.0
2008-01-29 00:09:00,212.2,212.33,212.2,212.26,270800000.0
2008-01-29 00:10:00,212.26,212.35,212.24,212.29,297600000.0
2008-01-29 00:11:00,212.29,212.33,212.26,212.32,208000000.0
2008-01-29 00:12:00,212.32,212.38,212.31,212.36,275500000.0
2008-01-29 00:13:00,212.36,212.38,212.34,212.37,183300000.0
2008-01-29 00:14:00,212.37,212.39,212.34,212.38,95600000.0
2008-01-29 00:15:00,212.37,212.37,212.3,212.35,117400000.0
2008-01-29 00:16:00,212.35,212.39,212.3,212.32,132000000.0
2008-01-29 00:17:00,212.32,212.39,212.3,212.39,151300000.0
2008-01-29 00:18:00,212.39,212.54,212.38,212.53,310100000.0
2008-01-29 00:19:00,212.53,212.53,212.43,212.43,222999999.0
2008-01-29 00:20:00,212.46,212.51,212.36,212.41,198300000.0
2008-01-29 00:21:00,212.41,212.46,212.38,212.4,76900000.0
2008-01-29 00:22:00,212.4,212.42,212.34,212.42,149000000.0
2008-01-29 00:23:00,212.38,212.42,212.38,212.42,59800000.0
2008-01-29 00:24:00,212.42,212.45,212.41,212.43,173700000.0
2008-01-29 00:25:00,212.43,212.43,212.39,212.42,342799997.0
2008-01-29 00:26:00,212.42,212.43,212.38,212.38,198099997.0
2008-01-29 00:27:00,212.38,212.47,212.36,212.41,224500000.0
2008-01-29 00:28:00,212.41,212.47,212.4,212.45,182800000.0
2008-01-29 00:29:00,212.45,212.45,212.4,212.44,153300000.0
2008-01-29 00:30:00,212.43,212.46,212.4,212.45,556500000.0
2008-01-29 00:31:00,212.45,212.5,212.43,212.44,262100000.0
2008-01-29 00:32:00,212.47,212.48,212.47,212.475,71000000.0
2008-01-29 00:33:00,212.475,212.49,212.47,212.48,122100000.0
2008-01-29 00:34:00,212.44,212.52,212.44,212.52,120000000.0
2008-01-29 00:35:00,212.52,212.52,212.43,212.485,181200000.0
2008-01-29 00:36:00,212.485,212.505,212.48,212.505,37100000.0
2008-01-29 00:37:00,212.505,212.53,212.495,212.515,142700000.0
2008-01-29 00:38:00,212.515,212.645,212.515,212.645,225500000.0
2008-01-29 00:39:00,212.645,212.645,212.565,212.565,202500000.0
2008-01-29 00:40:00,212.56,212.6,212.505,212.56,204000000.0
2008-01-29 00:41:00,212.56,212.57,212.525,212.525,157600000.0
2008-01-29 00:42:00,212.52,212.52,212.47,212.5,372300000.0
2008-01-29 00:43:00,212.51,212.52,212.51,212.52,65700000.0
2008-01-29 00:44:00,212.52,212.52,212.48,212.495,50300000.0
2008-01-29 00:45:00,212.49,212.515,212.485,212.515,51500000.0
2008-01-29 00:46:00,212.52,212.52,212.475,212.5,49200000.0
2008-01-29 00:47:00,212.5,212.505,212.44,212.48,120100000.0
2008-01-29 00:48:00,212.48,212.48,212.415,212.415,70100000.0
2008-01-29 00:49:00,212.415,212.48,212.415,212.465,126000000.0
2008-01-29 00:50:00,212.46,212.46,212.39,212.39,70600000.0
2008-01-29 00:51:00,212.39,212.4,212.34,212.39,166400000.0
2008-01-29 00:52:00,212.39,212.42,212.38,212.4,128000000.0
2008-01-29 00:53:00,212.4,212.47,212.39,212.46,116100000.0
2008-01-29 00:54:00,212.46,212.51,212.43,212.48,87000000.0
2008-01-29 00:55:00,212.48,212.52,212.47,212.52,67200000.0
2008-01-29 00:56:00,212.52,212.52,212.47,212.5,36900000.0
2008-01-29 00:57:00,212.5,212.54,212.5,212.51,35400000.0
2008-01-29 00:58:00,212.51,212.54,212.48,212.48,119300000.0
2008-01-29 00:59:00,212.515,212.53,212.49,212.51,162900000.0
2008-01-29 01:00:00,212.51,212.56,212.485,212.49,151000000.0
2008-01-29 01:01:00,212.49,212.51,212.47,212.47,31000000.0
2008-01-29 01:02:00,212.47,212.48,212.47,212.48,58500000.0
2008-01-29 01:03:00,212.48,212.48,212.42,212.46,288400000.0
2008-01-29 01:04:00,212.46,212.49,212.41,212.44,109800000.0
2008-01-29 01:05:00,212.44,212.44,212.34,212.375,171800000.0
2008-01-29 01:06:00,212.375,212.41,212.365,212.41,78900000.0
2008-01-29 01:07:00,212.415,212.415,212.395,212.4,17300000.0
2008-01-29 01:08:00,212.4,212.405,212.37,212.395,86900000.0
2008-01-29 01:09:00,212.395,212.4,212.34,212.34,52300000.0
2008-01-29 01:10:00,212.34,212.36,212.29,212.33,168500000.0
2008-01-29 01:11:00,212.33,212.355,212.305,212.325,84000000.0
2008-01-29 01:12:00,212.325,212.325,212.285,212.29,50100000.0
2008-01-29 01:13:00,212.29,212.29,212.265,212.29,46800000.0
2008-01-29 01:14:00,212.295,212.295,212.27,212.28,32500000.0
2008-01-29 01:15:00,212.275,212.29,212.27,212.27,35300000.0
2008-01-29 01:16:00,212.27,212.275,212.195,212.2,109400000.0
2008-01-29 01:17:00,212.2,212.275,212.2,212.22,100600000.0
2008-01-29 01:18:00,212.22,212.28,212.175,212.18,266200000.0
2008-01-29 01:19:00,212.175,212.18,212.085,212.14,142800000.0
2008-01-29 01:20:00,212.14,212.14,212.09,212.095,119400000.0
2008-01-29 01:21:00,212.095,212.125,211.76,212.02,186000000.0
2008-01-29 01:22:00,212.02,212.03,211.91,211.97,248500000.0
2008-01-29 01:23:00,211.97,212.005,211.945,211.99,100800000.0
2008-01-29 01:24:00,211.97,212.0,211.97,211.985,102300000.0
2008-01-29 01:25:00,211.985,212.12,211.985,212.1,250100000.0
2008-01-29 01:26:00,212.095,212.12,212.09,212.105,50800000.0
2008-01-29 01:27:00,212.11,212.12,212.02,212.02,109400000.0
2008-01-29 01:28:00,212.02,212.06,211.97,212.04,290799995.0
2008-01-29 01:29:00,212.045,212.1,212.04,212.1,44400000.0
2008-01-29 01:30:00,212.1,212.15,212.015,212.045,156600000.0
2008-01-29 01:31:00,212.05,212.1,212.03,212.1,233000000.0
2008-01-29 01:32:00,212.1,212.185,212.1,212.14,101700000.0
2008-01-29 01:33:00,212.145,212.16,212.125,212.135,45600000.0
2008-01-29 01:34:00,212.135,212.135,212.105,212.12,98500000.0
2008-01-29 01:35:00,212.12,212.12,212.07,212.07,24100000.0
2008-01-29 01:36:00,212.07,212.105,212.07,212.1,44500000.0
2008-01-29 01:37:00,212.1,212.19,212.1,212.19,44800000.0
2008-01-29 01:38:00,212.19,212.26,212.17,212.22,195800000.0
2008-01-29 01:39:00,212.22,212.22,212.145,212.165,208700000.0
2008-01-29 01:40:00,212.16,212.22,212.16,212.205,116900000.0
2008-01-29 01:41:00,212.205,212.22,212.185,212.21,138700000.0
2008-01-29 01:42:00,212.21,212.24,212.135,212.145,234100000.0
2008-01-29 01:43:00,212.145,212.175,212.14,212.17,73900000.0
2008-01-29 01:44:00,212.18,212.2,212.16,212.17,58000000.0
2008-01-29 01:45:00,212.15,212.2,212.15,212.185,47800000.0
2008-01-29 01:46:00,212.18,212.21,212.18,212.21,128100000.0
2008-01-29 01:47:00,212.21,212.22,212.19,212.195,65300000.0
2008-01-29 01:48:00,212.195,212.2,212.175,212.19,46300000.0
2008-01-29 01:49:00,212.19,212.28,212.19,212.26,63000000.0
2008-01-29 01:50:00,212.26,212.34,212.25,212.33,64100000.0
2008-01-29 01:51:00,212.33,212.425,212.33,212.42,178000000.0
2008-01-29 01:52:00,212.415,212.44,212.355,212.38,374800000.0
2008-01-29 01:53:00,212.38,212.38,212.35,212.365,141600000.0
2008-01-29 01:54:00,212.375,212.42,212.36,212.39,159400000.0
2008-01-29 01:55:00,212.39,212.46,212.39,212.46,204800000.0
2008-01-29 01:56:00,212.46,212.46,212.335,212.345,142200000.0
2008-01-29 01:57:00,212.345,212.365,212.29,212.3,195200000.0
2008-01-29 01:58:00,212.3,212.32,212.27,212.3,111400000.0
2008-01-29 01:59:00,212.3,212.32,212.295,212.3,74900000.0
2008-01-29 02:00:00,212.3,212.38,212.3,212.38,136400000.0
2008-01-29 02:01:00,212.38,212.44,212.38,212.43,79000000.0
2008-01-29 02:02:00,212.43,212.46,212.34,212.39,994299998.0
2008-01-29 02:03:00,212.38,212.56,212.38,212.54,452899999.0
2008-01-29 02:04:00,212.54,212.54,212.4,212.42,160700000.0
2008-01-29 02:05:00,212.42,212.44,212.4,212.44,108200000.0
2008-01-29 02:06:00,212.44,212.52,212.44,212.52,188000000.0
2008-01-29 02:07:00,212.52,212.6,212.5,212.56,308700000.0
2008-01-29 02:08:00,212.56,212.595,212.525,212.56,202500000.0
2008-01-29 02:09:00,212.56,212.58,212.555,212.56,127300000.0
2008-01-29 02:10:00,212.57,212.57,212.545,212.56,104800000.0
2008-01-29 02:11:00,212.56,212.565,212.485,212.495,190400000.0
2008-01-29 02:12:00,212.495,212.495,212.43,212.455,240900000.0
2008-01-29 02:13:00,212.455,212.505,212.42,212.47,260000000.0
2008-01-29 02:14:00,212.47,212.55,212.46,212.545,376799999.0
2008-01-29 02:15:00,212.545,212.57,212.53,212.56,294000000.0
2008-01-29 02:16:00,212.56,212.57,212.475,212.51,207400000.0
2008-01-29 02:17:00,212.495,212.51,212.45,212.455,210300000.0
2008-01-29 02:18:00,212.455,212.47,212.43,212.47,131900000.0
2008-01-29 02:19:00,212.47,212.47,212.39,212.43,294200000.0
2008-01-29 02:20:00,212.42,212.44,212.395,212.4,306700000.0
2008-01-29 02:21:00,212.4,212.48,212.4,212.425,417700000.0
2008-01-29 02:22:00,212.435,212.52,212.435,212.515,398400000.0
2008-01-29 02:23:00,212.515,212.56,212.49,212.52,753300000.0
2008-01-29 02:24:00,212.52,212.55,212.48,212.48,205200000.0
2008-01-29 02:25:00,212.48,212.49,212.32,212.39,551200000.0
2008-01-29 02:26:00,212.39,212.4,212.36,212.4,185600000.0
2008-01-29 02:27:00,212.4,212.42,212.375,212.385,99000000.0
2008-01-29 02:28:00,212.385,212.385,212.32,212.355,204600000.0
2008-01-29 02:29:00,212.355,212.37,212.345,212.36,151600000.0
2008-01-29 02:30:00,212.36,212.37,212.335,212.335,170000000.0
2008-01-29 02:31:00,212.335,212.35,212.315,212.33,148200000.0
2008-01-29 02:32:00,212.33,212.33,212.255,212.3,346400000.0
2008-01-29 02:33:00,212.3,212.33,212.3,212.31,144000000.0
2008-01-29 02:34:00,212.31,212.35,212.31,212.34,248800000.0
2008-01-29 02:35:00,212.34,212.34,212.275,212.315,364300000.0
2008-01-29 02:36:00,212.315,212.35,212.29,212.3,392500000.0
2008-01-29 02:37:00,212.295,212.31,212.29,212.31,261000000.0
2008-01-29 02:38:00,212.31,212.39,212.29,212.36,345200000.0
2008-01-29 02:39:00,212.365,212.37,212.28,212.29,572800000.0
2008-01-29 02:40:00,212.29,212.34,212.29,212.33,195600000.0
2008-01-29 02:41:00,212.34,212.36,212.31,212.345,223200000.0
2008-01-29 02:42:00,212.35,212.36,212.33,212.36,278400000.0
2008-01-29 02:43:00,212.35,212.36,212.25,212.25,203500000.0
2008-01-29 02:44:00,212.26,212.325,212.26,212.29,175800000.0
2008-01-29 02:45:00,212.285,212.34,212.28,212.33,365000000.0
2008-01-29 02:46:00,212.335,212.335,212.24,212.275,446000000.0
2008-01-29 02:47:00,212.27,212.29,212.26,212.28,351100000.0
2008-01-29 02:48:00,212.29,212.37,212.28,212.36,381100000.0
2008-01-29 02:49:00,212.34,212.34,212.275,212.31,251200000.0
2008-01-29 02:50:00,212.31,212.31,212.25,212.265,185000000.0
2008-01-29 02:51:00,212.265,212.265,212.23,212.24,117200000.0
2008-01-29 02:52:00,212.24,212.25,212.155,212.155,249200000.0
2008-01-29 02:53:00,212.155,212.205,212.155,212.19,129300000.0
2008-01-29 02:54:00,212.19,212.195,212.0,212.0,291400000.0
2008-01-29 02:55:00,212.0,212.11,211.94,212.07,321600000.0
2008-01-29 02:56:00,212.07,212.12,212.01,212.01,336700000.0
2008-01-29 02:57:00,212.01,212.09,212.01,212.04,235400000.0
2008-01-29 02:58:00,212.05,212.08,212.03,212.04,288600000.0
2008-01-29 02:59:00,212.05,212.09,212.04,212.07,251800000.0
2008-01-29 03:00:00,212.07,212.07,212.035,212.07,281200000.0
2008-01-29 03:01:00,212.07,212.09,212.005,212.08,354500000.0
2008-01-29 03:02:00,212.08,212.12,212.05,212.09,208200000.0
2008-01-29 03:03:00,212.1,212.18,212.09,212.165,270500000.0
2008-01-29 03:04:00,212.165,212.26,212.165,212.17,131600000.0
2008-01-29 03:05:00,212.17,212.22,212.14,212.17,240500000.0
2008-01-29 03:06:00,212.17,212.2,212.17,212.17,360200000.0
2008-01-29 03:07:00,212.17,212.22,212.17,212.17,195000000.0
2008-01-29 03:08:00,212.17,212.28,212.16,212.26,175800000.0
2008-01-29 03:09:00,212.26,212.26,212.19,212.19,202200000.0
2008-01-29 03:10:00,212.21,212.25,212.19,212.25,257200000.0
2008-01-29 03:11:00,212.25,212.29,212.23,212.27,243700000.0
2008-01-29 03:12:00,212.27,212.35,212.27,212.34,149200000.0
2008-01-29 03:13:00,212.33,212.35,212.28,212.29,155000000.0
2008-01-29 03:14:00,212.29,212.3,212.23,212.23,225200000.0
2008-01-29 03:15:00,212.23,212.24,212.115,212.155,322300000.0
2008-01-29 03:16:00,212.16,212.16,212.11,212.14,362200000.0
2008-01-29 03:17:00,212.14,212.21,212.14,212.15,447600000.0
2008-01-29 03:18:00,212.15,212.23,212.15,212.17,406600000.0
2008-01-29 03:19:00,212.17,212.19,212.14,212.14,395800000.0
2008-01-29 03:20:00,212.15,212.16,212.05,212.05,314700000.0
2008-01-29 03:21:00,212.05,212.14,212.05,212.075,559600001.0
2008-01-29 03:22:00,212.075,212.075,211.96,212.025,176500000.0
2008-01-29 03:23:00,212.025,212.03,211.96,212.03,287600000.0
2008-01-29 03:24:00,212.03,212.07,211.97,212.01,336800000.0
2008-01-29 03:25:00,212.01,212.01,211.85,211.89,607300001.0
2008-01-29 03:26:00,211.89,211.92,211.87,211.89,498700000.0
2008-01-29 03:27:00,211.89,211.99,211.88,211.99,230300000.0
2008-01-29 03:28:00,211.99,212.01,211.89,211.94,124000000.0
2008-01-29 03:29:00,211.94,211.945,211.94,211.94,54000000.0
2008-01-29 03:30:00,211.94,211.99,211.93,211.975,247600000.0
2008-01-29 03:31:00,211.975,212.01,211.95,211.97,191200000.0
2008-01-29 03:32:00,211.97,211.99,211.94,211.99,170200000.0
2008-01-29 03:33:00,211.99,212.005,211.935,212.005,141600000.0
2008-01-29 03:34:00,212.005,212.03,211.975,211.99,449600000.0
2008-01-29 03:35:00,211.99,212.02,211.98,212.0,222200000.0
2008-01-29 03:36:00,212.0,212.03,212.0,212.03,79200000.0
2008-01-29 03:37:00,212.03,212.08,212.03,212.04,128800000.0
2008-01-29 03:38:00,212.05,212.05,211.95,211.955,243500000.0
2008-01-29 03:39:00,211.955,211.99,211.945,211.97,131400000.0
2008-01-29 03:40:00,211.96,212.03,211.96,212.015,261300000.0
2008-01-29 03:41:00,212.015,212.06,211.99,212.02,349000000.0
2008-01-29 03:42:00,212.02,212.06,212.0,212.04,276700000.0
2008-01-29 03:43:00,212.04,212.1,212.04,212.08,98400000.0
2008-01-29 03:44:00,212.08,212.12,212.035,212.05,146000000.0
2008-01-29 03:45:00,212.05,212.08,212.05,212.08,56000000.0
2008-01-29 03:46:00,212.08,212.1,212.065,212.065,69100000.0
2008-01-29 03:47:00,212.06,212.105,212.05,212.08,149300000.0
2008-01-29 03:48:00,212.08,212.18,212.08,212.18,368800000.0
2008-01-29 03:49:00,212.18,212.2,212.07,212.08,521400000.0
2008-01-29 03:50:00,212.08,212.09,212.065,212.09,250800000.0
2008-01-29 03:51:00,212.09,212.09,212.05,212.055,84400000.0
2008-01-29 03:52:00,212.035,212.07,211.955,212.02,264800000.0
2008-01-29 03:53:00,212.02,212.08,212.02,212.03,60400000.0
2008-01-29 03:54:00,212.025,212.025,211.925,211.925,94800000.0
2008-01-29 03:55:00,211.925,211.925,211.88,211.895,154300000.0
2008-01-29 03:56:00,211.895,211.895,211.85,211.85,169100000.0
2008-01-29 03:57:00,211.85,211.9,211.805,211.84,370500000.0
2008-01-29 03:58:00,211.84,211.85,211.805,211.84,219500000.0
2008-01-29 03:59:00,211.84,211.84,211.805,211.82,117300000.0
2008-01-29 04:00:00,211.82,211.855,211.805,211.85,166000000.0
2008-01-29 04:01:00,211.85,211.89,211.84,211.85,303900000.0
2008-01-29 04:02:00,211.85,211.86,211.82,211.84,190000000.0
2008-01-29 04:03:00,211.84,211.89,211.84,211.885,119900000.0
2008-01-29 04:04:00,211.885,211.92,211.865,211.9,388800000.0
2008-01-29 04:05:00,211.9,211.92,211.855,211.89,255900000.0
2008-01-29 04:06:00,211.89,211.92,211.88,211.89,183500000.0
2008-01-29 04:07:00,211.89,211.89,211.82,211.83,122400000.0
2008-01-29 04:08:00,211.83,211.86,211.81,211.81,188800000.0
2008-01-29 04:09:00,211.84,211.84,211.73,211.76,304700000.0
2008-01-29 04:10:00,211.76,211.83,211.76,211.78,168200000.0
2008-01-29 04:11:00,211.78,211.78,211.7,211.75,223600000.0
2008-01-29 04:12:00,211.75,211.75,211.67,211.67,165600000.0
2008-01-29 04:13:00,211.67,211.72,211.67,211.72,183400000.0
2008-01-29 04:14:00,211.72,211.72,211.68,211.7,159600000.0
2008-01-29 04:15:00,211.7,211.72,211.6,211.6,195200000.0
2008-01-29 04:16:00,211.6,211.61,211.48,211.49,661500000.0
2008-01-29 04:17:00,211.485,211.53,211.455,211.47,337500000.0
2008-01-29 04:18:00,211.465,211.5,211.29,211.31,274400000.0
2008-01-29 04:19:00,211.31,211.42,211.305,211.4,313900000.0
2008-01-29 04:20:00,211.4,211.42,211.36,211.385,186600000.0
2008-01-29 04:21:00,211.385,211.41,211.35,211.41,343100000.0
2008-01-29 04:22:00,211.41,211.41,211.235,211.265,422800000.0
2008-01-29 04:23:00,211.275,211.31,211.27,211.27,165200000.0
2008-01-29 04:24:00,211.275,211.295,211.255,211.28,155200000.0
2008-01-29 04:25:00,211.285,211.285,211.065,211.105,227200000.0
2008-01-29 04:26:00,211.105,211.18,211.08,211.17,259600000.0
2008-01-29 04:27:00,211.17,211.18,211.04,211.085,442800000.0
2008-01-29 04:28:00,211.08,211.1,211.02,211.025,323600000.0
2008-01-29 04:29:00,211.025,211.1,211.015,211.085,190600000.0
2008-01-29 04:30:00,211.08,211.14,211.08,211.125,225600000.0
2008-01-29 04:31:00,211.125,211.17,210.955,211.06,290800000.0
2008-01-29 04:32:00,211.055,211.06,210.94,210.99,303800000.0
2008-01-29 04:33:00,210.99,211.07,210.95,211.07,284200000.0
2008-01-29 04:34:00,211.065,211.08,211.02,211.08,257600000.0
2008-01-29 04:35:00,211.08,211.16,211.065,211.125,171800000.0
2008-01-29 04:36:00,211.125,211.14,211.095,211.13,207400000.0
2008-01-29 04:37:00,211.13,211.185,211.125,211.15,121800000.0
2008-01-29 04:38:00,211.15,211.18,211.09,211.09,227800000.0
2008-01-29 04:39:00,211.09,211.12,211.055,211.065,234400000.0
2008-01-29 04:40:00,211.065,211.1,210.95,210.97,325800000.0
2008-01-29 04:41:00,210.97,211.03,210.92,211.01,430400000.0
2008-01-29 04:42:00,211.01,211.05,210.89,210.94,211000000.0
2008-01-29 04:43:00,210.95,211.03,210.95,211.01,150000000.0
2008-01-29 04:44:00,211.01,211.03,210.89,210.98,421000000.0
2008-01-29 04:45:00,210.99,211.02,210.93,211.0,392700000.0
2008-01-29 04:46:00,211.0,211.0,210.94,210.94,191400000.0
2008-01-29 04:47:00,210.945,211.01,210.94,210.95,172800000.0
2008-01-29 04:48:00,210.95,211.03,210.945,211.015,93600000.0
2008-01-29 04:49:00,211.015,211.06,211.015,211.05,137400000.0
2008-01-29 04:50:00,211.05,211.06,210.995,211.01,281800000.0
2008-01-29 04:51:00,211.01,211.04,210.99,210.99,240300000.0
2008-01-29 04:52:00,211.0,211.13,210.99,211.12,327600000.0
2008-01-29 04:53:00,211.13,211.14,211.05,211.08,149100000.0
2008-01-29 04:54:00,211.08,211.1,211.03,211.1,112000000.0
2008-01-29 04:55:00,211.09,211.18,211.05,211.14,282400000.0
2008-01-29 04:56:00,211.14,211.14,211.08,211.11,202500000.0
2008-01-29 04:57:00,211.11,211.16,211.105,211.12,317400000.0
2008-01-29 04:58:00,211.12,211.195,211.12,211.175,383400000.0
2008-01-29 04:59:00,211.18,211.255,211.175,211.23,231700000.0
2008-01-29 05:00:00,211.225,211.24,211.185,211.22,278400000.0
2008-01-29 05:01:00,211.22,211.24,211.195,211.22,171100000.0
2008-01-29 05:02:00,211.22,211.235,211.19,211.22,235700000.0
2008-01-29 05:03:00,211.22,211.24,211.19,211.23,177300000.0
2008-01-29 05:04:00,211.23,211.26,211.23,211.25,196400000.0
2008-01-29 05:05:00,211.26,211.29,211.25,211.29,230500000.0
2008-01-29 05:06:00,211.285,211.35,211.285,211.325,231200000.0
2008-01-29 05:07:00,211.325,211.34,211.31,211.31,82200000.0
2008-01-29 05:08:00,211.31,211.32,211.31,211.31,249500000.0
2008-01-29 05:09:00,211.31,211.32,211.28,211.31,121500000.0
2008-01-29 05:10:00,211.31,211.34,211.28,211.32,189200000.0
2008-01-29 05:11:00,211.31,211.33,211.28,211.32,151700000.0
2008-01-29 05:12:00,211.31,211.32,211.31,211.31,67200000.0
2008-01-29 05:13:00,211.31,211.32,211.27,211.32,83200000.0
2008-01-29 05:14:00,211.32,211.32,211.28,211.28,201800000.0
2008-01-29 05:15:00,211.28,211.31,211.28,211.285,241400000.0
2008-01-29 05:16:00,211.28,211.29,211.27,211.275,211200000.0
2008-01-29 05:17:00,211.27,211.29,211.24,211.27,154400000.0
2008-01-29 05:18:00,211.27,211.29,211.23,211.27,304600000.0
2008-01-29 05:19:00,211.27,211.3,211.24,211.25,186400000.0
2008-01-29 05:20:00,211.25,211.28,211.25,211.27,276400000.0
2008-01-29 05:21:00,211.27,211.3,211.27,211.275,97100000.0
2008-01-29 05:22:00,211.28,211.29,211.28,211.28,62200000.0
2008-01-29 05:23:00,211.28,211.29,211.25,211.26,190600000.0
2008-01-29 05:24:00,211.28,211.32,211.27,211.31,210200000.0
2008-01-29 05:25:00,211.3,211.3,211.26,211.27,111000000.0
2008-01-29 05:26:00,211.26,211.28,211.26,211.26,113700000.0
2008-01-29 05:27:00,211.26,211.28,211.17,211.24,185000000.0
2008-01-29 05:28:00,211.25,211.25,211.16,211.175,95800000.0
2008-01-29 05:29:00,211.175,211.2,211.15,211.16,143600000.0
2008-01-29 05:30:00,211.16,211.2,211.14,211.19,199200000.0
2008-01-29 05:31:00,211.19,211.19,211.125,211.14,300800000.0
2008-01-29 05:32:00,211.145,211.17,211.125,211.15,214200000.0
2008-01-29 05:33:00,211.15,211.15,211.115,211.115,53400000.0
2008-01-29 05:34:00,211.115,211.13,211.04,211.065,282300000.0
2008-01-29 05:35:00,211.07,211.12,211.07,211.11,112200000.0
2008-01-29 05:36:00,211.11,211.13,211.095,211.1,156800000.0
2008-01-29 05:37:00,211.1,211.1,211.06,211.1,211500000.0
2008-01-29 05:38:00,211.1,211.2,211.08,211.16,401600000.0
2008-01-29 05:39:00,211.16,211.17,211.14,211.16,196400000.0
2008-01-29 05:40:00,211.16,211.24,211.16,211.205,397600000.0
2008-01-29 05:41:00,211.205,211.26,211.2,211.26,41600000.0
2008-01-29 05:42:00,211.26,211.26,211.195,211.24,187000000.0
2008-01-29 05:43:00,211.24,211.26,211.24,211.26,206400000.0
2008-01-29 05:44:00,211.26,211.32,211.24,211.27,400300000.0
2008-01-29 05:45:00,211.27,211.29,211.205,211.28,340800000.0
2008-01-29 05:46:00,211.28,211.31,211.265,211.31,161300000.0
2008-01-29 05:47:00,211.31,211.31,211.265,211.29,279600000.0
2008-01-29 05:48:00,211.29,211.375,211.29,211.37,350800000.0
2008-01-29 05:49:00,211.37,211.4,211.34,211.375,216300000.0
2008-01-29 05:50:00,211.385,211.47,211.37,211.45,260400000.0
2008-01-29 05:51:00,211.45,211.455,211.43,211.455,263200000.0
2008-01-29 05:52:00,211.45,211.465,211.425,211.425,149700000.0
2008-01-29 05:53:00,211.43,211.47,211.405,211.43,139500000.0
2008-01-29 05:54:00,211.44,211.48,211.425,211.45,249500000.0
2008-01-29 05:55:00,211.45,211.46,211.41,211.44,374800000.0
2008-01-29 05:56:00,211.44,211.47,211.44,211.45,266600000.0
2008-01-29 05:57:00,211.45,211.48,211.45,211.47,87400000.0
2008-01-29 05:58:00,211.46,211.47,211.295,211.345,266600000.0
2008-01-29 05:59:00,211.38,211.52,211.34,211.5,227300000.0
2008-01-29 06:00:00,211.5,211.59,211.48,211.56,286200000.0
2008-01-29 06:01:00,211.56,211.56,211.53,211.53,68800000.0
2008-01-29 06:02:00,211.53,211.55,211.52,211.53,134400000.0
2008-01-29 06:03:00,211.52,211.55,211.5,211.5,253700000.0
2008-01-29 06:04:00,211.52,211.53,211.46,211.51,278800000.0
2008-01-29 06:05:00,211.51,211.53,211.49,211.52,286400000.0
2008-01-29 06:06:00,211.52,211.53,211.45,211.465,138200000.0
2008-01-29 06:07:00,211.465,211.5,211.455,211.46,93900000.0
2008-01-29 06:08:00,211.46,211.48,211.45,211.46,85200000.0
2008-01-29 06:09:00,211.46,211.465,211.435,211.44,59600000.0
2008-01-29 06:10:00,211.44,211.475,211.44,211.46,174600000.0
2008-01-29 06:11:00,211.46,211.5,211.46,211.49,263200000.0
2008-01-29 06:12:00,211.49,211.54,211.49,211.54,251800000.0
2008-01-29 06:13:00,211.535,211.59,211.53,211.59,91900000.0
2008-01-29 06:14:00,211.59,211.71,211.58,211.71,391400000.0
2008-01-29 06:15:00,211.71,211.73,211.68,211.69,391000000.0
2008-01-29 06:16:00,211.69,211.74,211.69,211.72,146300000.0
2008-01-29 06:17:00,211.72,211.74,211.68,211.69,301600000.0
2008-01-29 06:18:00,211.69,211.7,211.67,211.68,257800000.0
2008-01-29 06:19:00,211.68,211.7,211.65,211.65,236200000.0
2008-01-29 06:20:00,211.65,211.65,211.6,211.62,96600000.0
2008-01-29 06:21:00,211.62,211.64,211.52,211.53,218200000.0
2008-01-29 06:22:00,211.52,211.545,211.49,211.49,181600000.0
2008-01-29 06:23:00,211.49,211.51,211.465,211.47,165200000.0
2008-01-29 06:24:00,211.47,211.49,211.47,211.475,142400000.0
2008-01-29 06:25:00,211.475,211.53,211.47,211.515,339700000.0
2008-01-29 06:26:00,211.515,211.6,211.515,211.575,143000000.0
2008-01-29 06:27:00,211.575,211.585,211.555,211.555,38600000.0
2008-01-29 06:28:00,211.555,211.565,211.545,211.56,36200000.0
2008-01-29 06:29:00,211.56,211.58,211.54,211.545,106700000.0
2008-01-29 06:30:00,211.545,211.57,211.465,211.525,202700000.0
2008-01-29 06:31:00,211.525,211.54,211.525,211.53,27400000.0
2008-01-29 06:32:00,211.53,211.535,211.5,211.5,27200000.0
2008-01-29 06:33:00,211.5,211.51,211.48,211.5,37600000.0
2008-01-29 06:34:00,211.5,211.54,211.5,211.525,156400000.0
2008-01-29 06:35:00,211.53,211.53,211.475,211.49,101300000.0
2008-01-29 06:36:00,211.495,211.53,211.49,211.495,134600000.0
2008-01-29 06:37:00,211.495,211.52,211.49,211.495,105700000.0
2008-01-29 06:38:00,211.49,211.52,211.39,211.39,229800000.0
2008-01-29 06:39:00,211.39,211.435,211.39,211.435,373100000.0
2008-01-29 06:40:00,211.435,211.435,211.39,211.405,296600000.0
2008-01-29 06:41:00,211.405,211.44,211.39,211.4,230700000.0
2008-01-29 06:42:00,211.39,211.4,211.36,211.36,306400000.0
2008-01-29 06:43:00,211.36,211.38,211.36,211.38,206600000.0
2008-01-29 06:44:00,211.375,211.38,211.26,211.265,288200000.0
2008-01-29 06:45:00,211.265,211.37,211.26,211.31,268200000.0
2008-01-29 06:46:00,211.31,211.315,211.24,211.28,178400000.0
2008-01-29 06:47:00,211.28,211.335,211.275,211.33,198400000.0
2008-01-29 06:48:00,211.32,211.34,211.305,211.32,134600000.0
2008-01-29 06:49:00,211.32,211.34,211.32,211.32,175500000.0
2008-01-29 06:50:00,211.32,211.34,211.265,211.295,270200000.0
2008-01-29 06:51:00,211.29,211.31,211.27,211.29,373200000.0
2008-01-29 06:52:00,211.29,211.29,211.22,211.235,196700000.0
2008-01-29 06:53:00,211.235,211.25,211.2,211.24,210000000.0
2008-01-29 06:54:00,211.23,211.25,211.21,211.24,210400000.0
2008-01-29 06:55:00,211.24,211.26,211.15,211.2,227600000.0
2008-01-29 06:56:00,211.2,211.21,211.17,211.2,155200000.0
2008-01-29 06:57:00,211.2,211.21,211.165,211.2,243900000.0
2008-01-29 06:58:00,211.2,211.21,211.19,211.195,146900000.0
2008-01-29 06:59:00,211.205,211.26,211.205,211.26,156000000.0
2008-01-29 07:00:00,211.25,211.34,211.25,211.3,295300000.0
2008-01-29 07:01:00,211.3,211.47,211.3,211.43,298400000.0
2008-01-29 07:02:00,211.43,211.445,211.4,211.42,200200000.0
2008-01-29 07:03:00,211.42,211.53,211.42,211.48,369100000.0
2008-01-29 07:04:00,211.505,211.605,211.475,211.6,219200000.0
2008-01-29 07:05:00,211.6,211.63,211.55,211.58,144800000.0
2008-01-29 07:06:00,211.58,211.59,211.57,211.58,224600000.0
2008-01-29 07:07:00,211.585,211.59,211.555,211.56,122000000.0
2008-01-29 07:08:00,211.56,211.56,211.5,211.535,224600000.0
2008-01-29 07:09:00,211.535,211.535,211.5,211.52,90800000.0
2008-01-29 07:10:00,211.52,211.54,211.52,211.54,113800000.0
2008-01-29 07:11:00,211.54,211.58,211.54,211.57,200700000.0
2008-01-29 07:12:00,211.57,211.58,211.55,211.57,201500000.0
2008-01-29 07:13:00,211.57,211.61,211.57,211.59,86600000.0
2008-01-29 07:14:00,211.58,211.66,211.58,211.645,239800000.0
2008-01-29 07:15:00,211.645,211.65,211.63,211.64,188700000.0
2008-01-29 07:16:00,211.64,211.64,211.595,211.6,211200000.0
2008-01-29 07:17:00,211.6,211.605,211.54,211.57,90000000.0
2008-01-29 07:18:00,211.57,211.58,211.56,211.56,158800000.0
2008-01-29 07:19:00,211.56,211.58,211.56,211.58,134700000.0
2008-01-29 07:20:00,211.58,211.62,211.58,211.61,157100000.0
2008-01-29 07:21:00,211.615,211.615,211.61,211.615,43200000.0
2008-01-29 07:22:00,211.615,211.615,211.6,211.6,55200000.0
2008-01-29 07:23:00,211.6,211.6,211.54,211.56,199600000.0
2008-01-29 07:24:00,211.56,211.58,211.545,211.57,121900000.0
2008-01-29 07:25:00,211.57,211.59,211.57,211.59,78400000.0
2008-01-29 07:26:00,211.58,211.59,211.56,211.59,129500000.0
2008-01-29 07:27:00,211.59,211.6,211.57,211.59,249400000.0
2008-01-29 07:28:00,211.6,211.62,211.59,211.61,148400000.0
2008-01-29 07:29:00,211.61,211.64,211.6,211.63,143100000.0
2008-01-29 07:30:00,211.63,211.65,211.605,211.64,206100000.0
2008-01-29 07:31:00,211.64,211.65,211.63,211.65,98400000.0
2008-01-29 07:32:00,211.65,211.66,211.6,211.66,136400000.0
2008-01-29 07:33:00,211.66,211.675,211.64,211.64,78400000.0
2008-01-29 07:34:00,211.64,211.74,211.63,211.725,220300000.0
2008-01-29 07:35:00,211.725,211.74,211.67,211.68,166500000.0
2008-01-29 07:36:00,211.68,211.68,211.665,211.67,88000000.0
2008-01-29 07:37:00,211.67,211.69,211.65,211.69,40800000.0
2008-01-29 07:38:00,211.69,211.69,211.68,211.68,31000000.0
2008-01-29 07:39:00,211.68,211.71,211.68,211.7,47600000.0
2008-01-29 07:40:00,211.7,211.72,211.68,211.705,128500000.0
2008-01-29 07:41:00,211.705,211.71,211.655,211.66,80400000.0
2008-01-29 07:42:00,211.675,211.675,211.665,211.665,29000000.0
2008-01-29 07:43:00,211.665,211.68,211.645,211.68,153400000.0
2008-01-29 07:44:00,211.68,211.72,211.68,211.71,111300000.0
2008-01-29 07:45:00,211.695,211.71,211.66,211.665,197300000.0
2008-01-29 07:46:00,211.67,211.695,211.67,211.69,195800000.0
2008-01-29 07:47:00,211.685,211.69,211.66,211.69,103800000.0
2008-01-29 07:48:00,211.69,211.75,211.69,211.725,194800000.0
2008-01-29 07:49:00,211.72,211.725,211.705,211.705,34600000.0
2008-01-29 07:50:00,211.71,211.71,211.675,211.68,226400000.0
2008-01-29 07:51:00,211.68,211.705,211.67,211.705,72400000.0
2008-01-29 07:52:00,211.705,211.72,211.655,211.71,193200000.0
2008-01-29 07:53:00,211.71,211.71,211.665,211.71,175000000.0
2008-01-29 07:54:00,211.705,211.745,211.705,211.71,274100000.0
2008-01-29 07:55:00,211.715,211.74,211.685,211.715,172100000.0
2008-01-29 07:56:00,211.715,211.74,211.7,211.72,220800000.0
2008-01-29 07:57:00,211.72,211.72,211.69,211.69,112200000.0
2008-01-29 07:58:00,211.69,211.705,211.68,211.705,120500000.0
2008-01-29 07:59:00,211.7,211.74,211.675,211.74,273900000.0
2008-01-29 08:00:00,211.74,211.78,211.74,211.74,287200000.0
2008-01-29 08:01:00,211.74,211.77,211.74,211.76,131600000.0
2008-01-29 08:02:00,211.76,211.78,211.725,211.725,228000000.0
2008-01-29 08:03:00,211.73,211.79,211.725,211.775,187200000.0
2008-01-29 08:04:00,211.775,211.79,211.75,211.78,115800000.0
2008-01-29 08:05:00,211.78,211.815,211.78,211.81,136800000.0
2008-01-29 08:06:00,211.81,211.815,211.75,211.79,349800000.0
2008-01-29 08:07:00,211.79,211.81,211.76,211.805,285300000.0
2008-01-29 08:08:00,211.81,211.81,211.78,211.81,225400000.0
2008-01-29 08:09:00,211.8,211.81,211.76,211.76,261600000.0
2008-01-29 08:10:00,211.76,211.81,211.75,211.81,210500000.0
2008-01-29 08:11:00,211.79,211.81,211.77,211.775,226400000.0
2008-01-29 08:12:00,211.775,211.795,211.77,211.78,111800000.0
2008-01-29 08:13:00,211.78,211.85,211.78,211.85,243100000.0
2008-01-29 08:14:00,211.85,211.94,211.845,211.91,273200000.0
2008-01-29 08:15:00,211.91,211.96,211.885,211.91,287000000.0
2008-01-29 08:16:00,211.94,212.07,211.89,211.98,490200000.0
2008-01-29 08:17:00,212.01,212.06,211.97,212.06,479200000.0
2008-01-29 08:18:00,212.04,212.12,212.04,212.1,370000000.0
2008-01-29 08:19:00,212.1,212.14,212.04,212.04,460200000.0
2008-01-29 08:20:00,212.04,212.04,211.985,212.0,165200000.0
2008-01-29 08:21:00,212.0,212.0,211.955,211.97,290100000.0
2008-01-29 08:22:00,211.96,211.97,211.9,211.92,376700000.0
2008-01-29 08:23:00,211.91,211.93,211.9,211.93,238200000.0
2008-01-29 08:24:00,211.93,211.93,211.865,211.87,213400000.0
2008-01-29 08:25:00,211.87,211.94,211.855,211.94,90600000.0
2008-01-29 08:26:00,211.94,211.99,211.93,211.99,116600000.0
2008-01-29 08:27:00,211.99,212.1,211.99,212.1,178000000.0
2008-01-29 08:28:00,212.1,212.12,212.055,212.07,293600000.0
2008-01-29 08:29:00,212.07,212.07,211.945,211.96,276200000.0
2008-01-29 08:30:00,211.96,212.2,211.96,212.2,331600000.0
2008-01-29 08:31:00,212.2,212.315,212.18,212.25,488100000.0
2008-01-29 08:32:00,212.25,212.26,212.205,212.225,317500000.0
2008-01-29 08:33:00,212.225,212.255,212.19,212.195,293700000.0
2008-01-29 08:34:00,212.195,212.195,212.15,212.155,273400000.0
2008-01-29 08:35:00,212.155,212.17,212.11,212.11,256000000.0
2008-01-29 08:36:00,212.11,212.11,212.05,212.055,320600000.0
2008-01-29 08:37:00,212.055,212.15,212.055,212.13,375200000.0
2008-01-29 08:38:00,212.13,212.13,212.09,212.11,173400000.0
2008-01-29 08:39:00,212.11,212.12,212.09,212.105,117200000.0
2008-01-29 08:40:00,212.105,212.115,212.08,212.08,135200000.0
2008-01-29 08:41:00,212.08,212.105,212.065,212.1,264000000.0
2008-01-29 08:42:00,212.1,212.105,212.085,212.09,94700000.0
2008-01-29 08:43:00,212.085,212.1,212.04,212.055,232000000.0
2008-01-29 08:44:00,212.055,212.07,212.01,212.01,91600000.0
2008-01-29 08:45:00,212.01,212.025,211.95,211.97,225400000.0
2008-01-29 08:46:00,211.97,211.985,211.94,211.975,180000000.0
2008-01-29 08:47:00,211.975,211.99,211.94,211.94,170400000.0
2008-01-29 08:48:00,211.94,211.95,211.915,211.945,134600000.0
2008-01-29 08:49:00,211.945,211.97,211.94,211.965,90600000.0
2008-01-29 08:50:00,211.965,211.98,211.965,211.975,83600000.0
2008-01-29 08:51:00,211.975,212.04,211.965,211.97,133800000.0
2008-01-29 08:52:00,211.97,212.01,211.97,212.0,148800000.0
2008-01-29 08:53:00,212.0,212.045,211.98,212.005,160300000.0
2008-01-29 08:54:00,212.005,212.07,212.005,212.05,203800000.0
2008-01-29 08:55:00,212.05,212.05,212.03,212.045,94600000.0
2008-01-29 08:56:00,212.045,212.08,212.0,212.06,253000000.0
2008-01-29 08:57:00,212.06,212.12,212.06,212.115,184700000.0
2008-01-29 08:58:00,212.115,212.15,212.07,212.145,193900000.0
2008-01-29 08:59:00,212.14,212.21,212.115,212.2,161300000.0
2008-01-29 09:00:00,212.2,212.2,212.02,212.085,157100000.0
2008-01-29 09:01:00,212.085,212.14,211.99,211.99,192400000.0
2008-01-29 09:02:00,211.99,212.075,211.96,212.0,204200000.0
2008-01-29 09:03:00,212.0,212.03,211.94,211.94,264000000.0
2008-01-29 09:04:00,211.94,211.94,211.86,211.9,190000000.0
2008-01-29 09:05:00,211.9,211.9,211.83,211.835,189800000.0
2008-01-29 09:06:00,211.835,211.88,211.83,211.86,245600000.0
2008-01-29 09:07:00,211.86,211.925,211.83,211.83,217800000.0
2008-01-29 09:08:00,211.83,212.01,211.83,211.97,485200000.0
2008-01-29 09:09:00,211.97,211.97,211.89,211.91,416800000.0
2008-01-29 09:10:00,211.91,212.07,211.9,212.07,343800000.0
2008-01-29 09:11:00,212.07,212.07,211.91,211.94,371100000.0
2008-01-29 09:12:00,211.94,212.04,211.93,212.01,227800000.0
2008-01-29 09:13:00,212.01,212.03,211.97,212.02,157800000.0
2008-01-29 09:14:00,212.02,212.03,211.95,211.96,350000000.0
2008-01-29 09:15:00,211.95,212.03,211.95,212.01,175400000.0
2008-01-29 09:16:00,212.01,212.03,211.88,211.89,329300000.0
2008-01-29 09:17:00,211.89,211.95,211.89,211.95,239900000.0
2008-01-29 09:18:00,211.945,211.96,211.92,211.935,298200000.0
2008-01-29 09:19:00,211.935,211.99,211.92,211.99,229800000.0
2008-01-29 09:20:00,212.0,212.05,212.0,212.02,284400000.0
2008-01-29 09:21:00,212.02,212.03,211.81,211.81,328100000.0
2008-01-29 09:22:00,211.81,211.83,211.715,211.765,200200000.0
2008-01-29 09:23:00,211.765,211.955,211.755,211.915,246100000.0
2008-01-29 09:24:00,211.935,211.935,211.87,211.905,203400000.0
2008-01-29 09:25:00,211.9,211.925,211.855,211.895,141000000.0
2008-01-29 09:26:00,211.895,211.925,211.875,211.885,121800000.0
2008-01-29 09:27:00,211.885,211.995,211.85,211.96,202200000.0
2008-01-29 09:28:00,211.96,212.02,211.94,212.0,187600000.0
2008-01-29 09:29:00,212.0,212.02,211.985,212.0,173200000.0
2008-01-29 09:30:00,212.0,212.04,211.985,212.01,283000000.0
2008-01-29 09:31:00,212.01,212.02,211.97,212.0,482300000.0
2008-01-29 09:32:00,212.0,212.04,211.99,212.04,359400000.0
2008-01-29 09:33:00,212.04,212.21,212.04,212.18,735900000.0
2008-01-29 09:34:00,212.19,212.2,212.03,212.07,614000000.0
2008-01-29 09:35:00,212.08,212.19,212.08,212.15,349800000.0
2008-01-29 09:36:00,212.15,212.21,212.12,212.21,592600000.0
2008-01-29 09:37:00,212.21,212.3,212.19,212.3,591500000.0
2008-01-29 09:38:00,212.3,212.32,212.22,212.22,484400000.0
2008-01-29 09:39:00,212.21,212.21,212.05,212.06,516700000.0
2008-01-29 09:40:00,212.06,212.13,212.06,212.11,332600000.0
2008-01-29 09:41:00,212.11,212.115,211.99,212.025,478700000.0
2008-01-29 09:42:00,212.045,212.23,212.02,212.22,602900000.0
2008-01-29 09:43:00,212.2,212.22,212.13,212.18,481000000.0
2008-01-29 09:44:00,212.17,212.18,212.105,212.11,434300000.0
2008-01-29 09:45:00,212.11,212.135,212.08,212.08,426100000.0
2008-01-29 09:46:00,212.09,212.13,212.08,212.08,514600000.0
2008-01-29 09:47:00,212.09,212.1,212.075,212.08,416600000.0
2008-01-29 09:48:00,212.08,212.15,212.08,212.13,289200000.0
2008-01-29 09:49:00,212.13,212.15,212.095,212.13,323300000.0
2008-01-29 09:50:00,212.13,212.17,212.1,212.16,565800000.0
2008-01-29 09:51:00,212.16,212.23,212.15,212.18,323500000.0
2008-01-29 09:52:00,212.18,212.2,212.16,212.16,223200000.0
2008-01-29 09:53:00,212.16,212.16,212.1,212.1,430600000.0
2008-01-29 09:54:00,212.1,212.12,212.08,212.085,395500000.0
2008-01-29 09:55:00,212.085,212.17,212.085,212.155,417400000.0
2008-01-29 09:56:00,212.155,212.24,212.155,212.22,392200000.0
2008-01-29 09:57:00,212.22,212.3,212.215,212.28,373000000.0
2008-01-29 09:58:00,212.28,212.3,212.245,212.285,321400000.0
2008-01-29 09:59:00,212.29,212.29,212.18,212.205,274100000.0
2008-01-29 10:00:00,212.21,212.275,212.125,212.125,409400000.0
2008-01-29 10:01:00,212.125,212.17,212.05,212.09,394000000.0
2008-01-29 10:02:00,212.09,212.16,212.08,212.125,455800000.0
2008-01-29 10:03:00,212.125,212.13,211.94,211.96,303900000.0
2008-01-29 10:04:00,211.96,212.08,211.875,212.01,489200000.0
2008-01-29 10:05:00,212.0,212.015,211.845,211.855,291600000.0
2008-01-29 10:06:00,211.855,211.86,211.69,211.73,458400000.0
2008-01-29 10:07:00,211.73,211.785,211.72,211.765,246400000.0
2008-01-29 10:08:00,211.765,211.785,211.72,211.73,342900000.0
2008-01-29 10:09:00,211.74,211.82,211.69,211.69,316900000.0
2008-01-29 10:10:00,211.68,211.68,211.595,211.665,374800000.0
2008-01-29 10:11:00,211.68,211.69,211.51,211.63,702000000.0
2008-01-29 10:12:00,211.63,211.635,211.565,211.57,549800001.0
2008-01-29 10:13:00,211.56,211.59,211.42,211.425,300900000.0
2008-01-29 10:14:00,211.44,211.51,211.44,211.445,528300000.0
2008-01-29 10:15:00,211.445,211.565,211.43,211.565,451700000.0
2008-01-29 10:16:00,211.565,211.565,211.475,211.545,470600000.0
2008-01-29 10:17:00,211.55,211.59,211.54,211.58,361000000.0
2008-01-29 10:18:00,211.58,211.685,211.57,211.675,257000000.0
2008-01-29 10:19:00,211.675,211.745,211.65,211.735,377400000.0
2008-01-29 10:20:00,211.745,211.78,211.705,211.72,457200000.0
2008-01-29 10:21:00,211.72,211.725,211.585,211.615,508100000.0
2008-01-29 10:22:00,211.615,211.63,211.575,211.61,229000000.0
2008-01-29 10:23:00,211.61,211.705,211.6,211.695,135600000.0
2008-01-29 10:24:00,211.695,211.735,211.685,211.735,242300000.0
2008-01-29 10:25:00,211.73,211.75,211.605,211.615,358100000.0
2008-01-29 10:26:00,211.61,211.645,211.575,211.575,140200000.0
2008-01-29 10:27:00,211.585,211.6,211.56,211.585,102200000.0
2008-01-29 10:28:00,211.58,211.64,211.57,211.6,200400000.0
2008-01-29 10:29:00,211.605,211.62,211.535,211.535,192000000.0
2008-01-29 10:30:00,211.56,211.565,211.53,211.56,205000000.0
2008-01-29 10:31:00,211.565,211.62,211.565,211.58,286200000.0
2008-01-29 10:32:00,211.585,211.615,211.57,211.6,440500000.0
2008-01-29 10:33:00,211.605,211.655,211.6,211.625,246700000.0
2008-01-29 10:34:00,211.625,211.63,211.595,211.615,207600000.0
2008-01-29 10:35:00,211.615,211.625,211.595,211.61,132100000.0
2008-01-29 10:36:00,211.61,211.695,211.575,211.655,694200000.0
2008-01-29 10:37:00,211.635,211.73,211.595,211.7,633300000.0
2008-01-29 10:38:00,211.7,211.875,211.7,211.875,618400000.0
2008-01-29 10:39:00,211.88,211.885,211.83,211.85,250400000.0
2008-01-29 10:40:00,211.85,211.89,211.845,211.865,202000000.0
2008-01-29 10:41:00,211.865,211.87,211.815,211.815,272600000.0
2008-01-29 10:42:00,211.815,211.835,211.805,211.805,278000000.0
2008-01-29 10:43:00,211.81,211.825,211.78,211.795,246100000.0
2008-01-29 10:44:00,211.8,211.875,211.8,211.805,433000000.0
2008-01-29 10:45:00,211.815,211.815,211.755,211.755,421100000.0
2008-01-29 10:46:00,211.75,211.815,211.75,211.815,438600000.0
2008-01-29 10:47:00,211.815,211.915,211.815,211.885,376800000.0
2008-01-29 10:48:00,211.885,211.895,211.85,211.855,283600000.0
2008-01-29 10:49:00,211.855,211.945,211.815,211.935,384200000.0
2008-01-29 10:50:00,211.94,211.975,211.91,211.935,375300000.0
2008-01-29 10:51:00,211.93,211.945,211.87,211.91,257100000.0
2008-01-29 10:52:00,211.895,211.91,211.865,211.895,398400000.0
2008-01-29 10:53:00,211.895,211.92,211.875,211.915,343600000.0
2008-01-29 10:54:00,211.92,211.92,211.89,211.92,212400000.0
2008-01-29 10:55:00,211.92,211.92,211.815,211.83,292200000.0
2008-01-29 10:56:00,211.83,211.85,211.785,211.825,216400000.0
2008-01-29 10:57:00,211.825,211.83,211.8,211.805,119200000.0
2008-01-29 10:58:00,211.805,211.825,211.775,211.815,307600000.0
2008-01-29 10:59:00,211.815,211.865,211.805,211.82,266900000.0
2008-01-29 11:00:00,211.82,211.835,211.785,211.815,414800000.0
2008-01-29 11:01:00,211.815,211.825,211.785,211.805,254800000.0
2008-01-29 11:02:00,211.815,211.835,211.805,211.825,468400000.0
2008-01-29 11:03:00,211.825,211.895,211.825,211.88,447400000.0
2008-01-29 11:04:00,211.875,211.955,211.875,211.94,276000000.0
2008-01-29 11:05:00,211.94,211.995,211.915,211.945,405800000.0
2008-01-29 11:06:00,211.935,211.955,211.925,211.945,256800000.0
2008-01-29 11:07:00,211.945,211.96,211.94,211.94,183800000.0
2008-01-29 11:08:00,211.945,211.955,211.93,211.945,234400000.0
2008-01-29 11:09:00,211.945,211.945,211.91,211.91,134800000.0
2008-01-29 11:10:00,211.91,211.91,211.835,211.845,226600000.0
2008-01-29 11:11:00,211.845,211.895,211.83,211.895,289500000.0
2008-01-29 11:12:00,211.89,212.03,211.875,212.01,329700000.0
2008-01-29 11:13:00,212.01,212.065,211.985,212.02,244400000.0
2008-01-29 11:14:00,212.02,212.04,211.945,211.955,443100000.0
2008-01-29 11:15:00,211.955,211.955,211.91,211.935,145600000.0
2008-01-29 11:16:00,211.935,211.985,211.895,211.905,315400000.0
2008-01-29 11:17:00,211.905,211.965,211.885,211.94,327600000.0
2008-01-29 11:18:00,211.94,211.985,211.925,211.975,346000000.0
2008-01-29 11:19:00,211.975,212.09,211.975,212.055,504100000.0
2008-01-29 11:20:00,212.055,212.055,211.985,212.055,497700000.0
2008-01-29 11:21:00,212.055,212.055,212.015,212.025,489600000.0
2008-01-29 11:22:00,212.025,212.075,212.005,212.045,382400000.0
2008-01-29 11:23:00,212.045,212.075,212.005,212.025,440700000.0
2008-01-29 11:24:00,212.025,212.045,211.985,212.045,367200000.0
2008-01-29 11:25:00,212.045,212.085,212.045,212.085,198400000.0
2008-01-29 11:26:00,212.085,212.085,212.045,212.045,379600000.0
2008-01-29 11:27:00,212.045,212.06,212.035,212.035,308000000.0
2008-01-29 11:28:00,212.035,212.035,211.98,212.015,520600000.0
2008-01-29 11:29:00,212.015,212.025,211.995,212.01,228600000.0
2008-01-29 11:30:00,212.01,212.025,211.995,212.005,229300000.0
2008-01-29 11:31:00,212.005,212.025,212.005,212.015,252000000.0
2008-01-29 11:32:00,212.015,212.02,211.985,212.02,300200000.0
2008-01-29 11:33:00,212.02,212.025,211.885,211.89,409000000.0
2008-01-29 11:34:00,211.885,211.985,211.885,211.96,232200000.0
2008-01-29 11:35:00,211.96,211.995,211.94,211.965,163800000.0
2008-01-29 11:36:00,211.965,211.985,211.96,211.975,215000000.0
2008-01-29 11:37:00,211.975,211.995,211.975,211.99,136600000.0
2008-01-29 11:38:00,211.985,211.995,211.975,211.98,48800000.0
2008-01-29 11:39:00,211.985,211.995,211.925,211.93,236600000.0
2008-01-29 11:40:00,211.93,211.94,211.895,211.91,268400000.0
2008-01-29 11:41:00,211.92,211.93,211.885,211.885,229600000.0
2008-01-29 11:42:00,211.885,211.895,211.82,211.835,364200000.0
2008-01-29 11:43:00,211.835,211.885,211.825,211.825,419900000.0
2008-01-29 11:44:00,211.825,211.84,211.755,211.82,350400000.0
2008-01-29 11:45:00,211.82,211.865,211.79,211.835,428100000.0
2008-01-29 11:46:00,211.835,211.84,211.81,211.815,77900000.0
2008-01-29 11:47:00,211.815,211.885,211.805,211.855,282300000.0
2008-01-29 11:48:00,211.855,211.955,211.845,211.945,470100000.0
2008-01-29 11:49:00,211.94,212.045,211.905,212.04,579500000.0
2008-01-29 11:50:00,212.045,212.135,212.015,212.035,529100000.0
2008-01-29 11:51:00,212.035,212.06,211.915,211.945,612800000.0
2008-01-29 11:52:00,211.945,212.005,211.945,212.005,299800000.0
2008-01-29 11:53:00,212.005,212.055,211.995,212.015,388100000.0
2008-01-29 11:54:00,212.015,212.025,211.985,211.99,294400000.0
2008-01-29 11:55:00,211.99,212.025,211.96,211.995,293100000.0
2008-01-29 11:56:00,211.995,212.015,211.975,211.975,302800000.0
2008-01-29 11:57:00,211.975,212.005,211.965,212.005,263600000.0
2008-01-29 11:58:00,212.005,212.025,212.005,212.005,131200000.0
2008-01-29 11:59:00,212.005,212.01,211.96,211.98,206200000.0
2008-01-29 12:00:00,211.985,212.0,211.955,211.955,294100000.0
2008-01-29 12:01:00,211.955,211.955,211.925,211.925,293400000.0
2008-01-29 12:02:00,211.925,211.945,211.895,211.935,275900000.0
2008-01-29 12:03:00,211.935,211.945,211.915,211.935,291900000.0
2008-01-29 12:04:00,211.935,211.965,211.935,211.945,273600000.0
2008-01-29 12:05:00,211.945,211.955,211.925,211.935,210000000.0
2008-01-29 12:06:00,211.935,211.935,211.875,211.885,298400000.0
2008-01-29 12:07:00,211.885,211.885,211.835,211.835,448600000.0
2008-01-29 12:08:00,211.835,211.905,211.835,211.905,411300000.0
2008-01-29 12:09:00,211.915,211.965,211.915,211.955,247700000.0
2008-01-29 12:10:00,211.955,211.955,211.935,211.935,54000000.0
2008-01-29 12:11:00,211.935,211.935,211.905,211.915,330800000.0
2008-01-29 12:12:00,211.915,211.945,211.915,211.93,215600000.0
2008-01-29 12:13:00,211.935,211.955,211.915,211.94,217600000.0
2008-01-29 12:14:00,211.945,211.985,211.945,211.975,266100000.0
2008-01-29 12:15:00,211.975,211.985,211.965,211.975,186700000.0
2008-01-29 12:16:00,211.97,211.975,211.955,211.955,239599997.0
2008-01-29 12:17:00,211.96,211.975,211.955,211.955,239700000.0
2008-01-29 12:18:00,211.955,211.975,211.955,211.965,363600000.0
2008-01-29 12:19:00,211.97,212.035,211.96,212.015,352000000.0
2008-01-29 12:20:00,212.015,212.025,211.975,212.025,418200000.0
2008-01-29 12:21:00,212.025,212.035,211.985,212.015,514600000.0
2008-01-29 12:22:00,212.015,212.045,212.005,212.03,277600000.0
2008-01-29 12:23:00,212.035,212.06,212.025,212.035,317500000.0
2008-01-29 12:24:00,212.035,212.045,212.035,212.045,161600000.0
2008-01-29 12:25:00,212.045,212.105,212.035,212.095,532600000.0
2008-01-29 12:26:00,212.095,212.155,212.095,212.145,164500000.0
2008-01-29 12:27:00,212.145,212.145,212.045,212.09,379800000.0
2008-01-29 12:28:00,212.085,212.1,212.045,212.065,334200000.0
2008-01-29 12:29:00,212.065,212.075,212.055,212.075,362800000.0
2008-01-29 12:30:00,212.075,212.115,212.06,212.075,313500000.0
2008-01-29 12:31:00,212.075,212.105,212.05,212.055,376000000.0
2008-01-29 12:32:00,212.055,212.075,212.045,212.075,449400000.0
2008-01-29 12:33:00,212.08,212.085,212.065,212.075,338700000.0
2008-01-29 12:34:00,212.075,212.095,212.075,212.085,488700000.0
2008-01-29 12:35:00,212.085,212.125,212.085,212.115,277100000.0
2008-01-29 12:36:00,212.115,212.145,212.115,212.13,324100000.0
2008-01-29 12:37:00,212.13,212.14,212.1,212.105,155200000.0
2008-01-29 12:38:00,212.105,212.115,212.095,212.115,164000000.0
2008-01-29 12:39:00,212.115,212.115,212.08,212.085,471500000.0
2008-01-29 12:40:00,212.08,212.11,212.08,212.09,152200000.0
2008-01-29 12:41:00,212.09,212.095,212.045,212.045,283600000.0
2008-01-29 12:42:00,212.045,212.065,212.04,212.045,155900000.0
2008-01-29 12:43:00,212.045,212.055,212.015,212.035,197400000.0
2008-01-29 12:44:00,212.035,212.045,212.01,212.045,235400000.0
2008-01-29 12:45:00,212.045,212.065,212.035,212.04,235600000.0
2008-01-29 12:46:00,212.045,212.065,212.03,212.035,194500000.0
2008-01-29 12:47:00,212.025,212.05,212.015,212.035,265000000.0
2008-01-29 12:48:00,212.035,212.055,212.015,212.035,218700000.0
2008-01-29 12:49:00,212.035,212.075,212.035,212.075,217600000.0
2008-01-29 12:50:00,212.075,212.095,212.065,212.095,316500000.0
2008-01-29 12:51:00,212.095,212.095,212.065,212.075,483100000.0
2008-01-29 12:52:00,212.075,212.1,212.045,212.065,294800000.0
2008-01-29 12:53:00,212.075,212.12,212.075,212.095,327200000.0
2008-01-29 12:54:00,212.095,212.22,212.085,212.185,201800000.0
2008-01-29 12:55:00,212.185,212.255,212.175,212.235,568400000.0
2008-01-29 12:56:00,212.235,212.255,212.205,212.215,423600000.0
2008-01-29 12:57:00,212.215,212.335,212.215,212.315,596900000.0
2008-01-29 12:58:00,212.305,212.315,212.28,212.305,489100000.0
2008-01-29 12:59:00,212.305,212.305,212.215,212.245,277000000.0
2008-01-29 13:00:00,212.255,212.33,212.25,212.32,256800000.0
2008-01-29 13:01:00,212.32,212.365,212.31,212.32,258700000.0
2008-01-29 13:02:00,212.32,212.34,212.275,212.295,408800000.0
2008-01-29 13:03:00,212.295,212.295,212.255,212.255,362400000.0
2008-01-29 13:04:00,212.255,212.265,212.195,212.22,315700000.0
2008-01-29 13:05:00,212.22,212.275,212.21,212.265,347000000.0
2008-01-29 13:06:00,212.265,212.275,212.21,212.23,590500000.0
2008-01-29 13:07:00,212.23,212.255,212.225,212.255,261600000.0
2008-01-29 13:08:00,212.265,212.315,212.245,212.265,454400000.0
2008-01-29 13:09:00,212.265,212.375,212.215,212.255,537800000.0
2008-01-29 13:10:00,212.255,212.32,212.255,212.315,242600000.0
2008-01-29 13:11:00,212.315,212.39,212.31,212.355,324900000.0
2008-01-29 13:12:00,212.36,212.465,212.355,212.46,603500000.0
2008-01-29 13:13:00,212.46,212.555,212.44,212.535,431800000.0
2008-01-29 13:14:00,212.535,212.545,212.485,212.535,268200000.0
2008-01-29 13:15:00,212.535,212.605,212.525,212.56,394900000.0
2008-01-29 13:16:00,212.56,212.565,212.48,212.48,434800000.0
2008-01-29 13:17:00,212.48,212.5,212.455,212.485,273300000.0
2008-01-29 13:18:00,212.485,212.7,212.485,212.655,541900000.0
2008-01-29 13:19:00,212.645,212.695,212.585,212.61,655700000.0
2008-01-29 13:20:00,212.61,212.65,212.595,212.6,473500000.0
2008-01-29 13:21:00,212.605,212.64,212.59,212.64,151000000.0
2008-01-29 13:22:00,212.64,212.7,212.605,212.62,130600000.0
2008-01-29 13:23:00,212.62,212.65,212.61,212.63,174700000.0
2008-01-29 13:24:00,212.62,212.675,212.615,212.64,117300000.0
2008-01-29 13:25:00,212.64,212.655,212.615,212.625,104200000.0
2008-01-29 13:26:00,212.625,212.625,212.58,212.58,84400000.0
2008-01-29 13:27:00,212.59,212.595,212.565,212.565,105200000.0
2008-01-29 13:28:00,212.565,212.565,212.49,212.49,94200000.0
2008-01-29 13:29:00,212.49,212.51,212.485,212.49,80200000.0
2008-01-29 13:30:00,212.485,212.535,212.48,212.49,257200000.0
2008-01-29 13:31:00,212.49,212.535,212.445,212.53,393200000.0
2008-01-29 13:32:00,212.535,212.62,212.53,212.585,277300000.0
2008-01-29 13:33:00,212.585,212.585,212.545,212.555,229100000.0
2008-01-29 13:34:00,212.555,212.64,212.545,212.615,217600000.0
2008-01-29 13:35:00,212.615,212.635,212.6,212.63,145200000.0
2008-01-29 13:36:00,212.625,212.625,212.565,212.565,258800000.0
2008-01-29 13:37:00,212.585,212.62,212.545,212.62,278200000.0
2008-01-29 13:38:00,212.62,212.66,212.58,212.585,173400000.0
2008-01-29 13:39:00,212.585,212.6,212.55,212.55,125400000.0
2008-01-29 13:40:00,212.55,212.69,212.55,212.625,237200000.0
2008-01-29 13:41:00,212.625,212.625,212.485,212.525,580000000.0
2008-01-29 13:42:00,212.525,212.535,212.435,212.475,418300000.0
2008-01-29 13:43:00,212.475,212.475,212.43,212.445,310194800.0
2008-01-29 13:44:00,212.44,212.445,212.38,212.425,324900000.0
2008-01-29 13:45:00,212.43,212.525,212.385,212.51,336500000.0
2008-01-29 13:46:00,212.515,212.525,212.455,212.485,456800000.0
2008-01-29 13:47:00,212.485,212.51,212.445,212.49,461300000.0
2008-01-29 13:48:00,212.485,212.555,212.43,212.52,580600000.0
2008-01-29 13:49:00,212.52,212.625,212.51,212.58,613400001.0
2008-01-29 13:50:00,212.58,212.59,212.535,212.555,597400000.0
2008-01-29 13:51:00,212.555,212.595,212.525,212.585,669000000.0
2008-01-29 13:52:00,212.585,212.635,212.585,212.61,277600000.0
2008-01-29 13:53:00,212.61,212.645,212.58,212.58,460100000.0
2008-01-29 13:54:00,212.58,212.595,212.525,212.525,601100000.0
2008-01-29 13:55:00,212.525,212.58,212.515,212.57,564700000.0
2008-01-29 13:56:00,212.575,212.67,212.545,212.66,717900000.0
2008-01-29 13:57:00,212.655,212.715,212.635,212.645,439800000.0
2008-01-29 13:58:00,212.645,212.725,212.645,212.705,632900000.0
2008-01-29 13:59:00,212.715,212.715,212.625,212.635,750000000.0
2008-01-29 14:00:00,212.635,212.69,212.635,212.655,553000000.0
2008-01-29 14:01:00,212.655,212.695,212.605,212.65,403700000.0
2008-01-29 14:02:00,212.65,212.67,212.515,212.535,429200000.0
2008-01-29 14:03:00,212.535,212.55,212.49,212.515,169900000.0
2008-01-29 14:04:00,212.515,212.52,212.47,212.49,166700000.0
2008-01-29 14:05:00,212.49,212.49,212.415,212.455,360100000.0
2008-01-29 14:06:00,212.455,212.555,212.455,212.545,695300000.0
2008-01-29 14:07:00,212.545,212.645,212.54,212.595,236900000.0
2008-01-29 14:08:00,212.585,212.615,212.585,212.615,121100000.0
2008-01-29 14:09:00,212.595,212.675,212.595,212.66,172300000.0
2008-01-29 14:10:00,212.66,212.68,212.635,212.635,281100000.0
2008-01-29 14:11:00,212.65,212.65,212.595,212.605,130200000.0
2008-01-29 14:12:00,212.61,212.715,212.58,212.67,143000000.0
2008-01-29 14:13:00,212.67,212.7,212.625,212.67,642200000.0
2008-01-29 14:14:00,212.67,212.695,212.64,212.695,293100000.0
2008-01-29 14:15:00,212.695,212.765,212.645,212.765,333400000.0
2008-01-29 14:16:00,212.765,212.765,212.74,212.74,54700000.0
2008-01-29 14:17:00,212.74,212.75,212.695,212.705,226500000.0
2008-01-29 14:18:00,212.705,212.76,212.705,212.76,100000000.0
2008-01-29 14:19:00,212.745,212.78,212.725,212.755,101600000.0
2008-01-29 14:20:00,212.755,212.78,212.735,212.75,178900000.0
2008-01-29 14:21:00,212.75,212.8,212.75,212.79,156800000.0
2008-01-29 14:22:00,212.785,212.795,212.74,212.76,73900000.0
2008-01-29 14:23:00,212.76,212.775,212.75,212.77,48100000.0
2008-01-29 14:24:00,212.77,212.78,212.74,212.76,51000000.0
2008-01-29 14:25:00,212.76,212.8,212.745,212.755,190400000.0
2008-01-29 14:26:00,212.755,212.79,212.735,212.755,48800000.0
2008-01-29 14:27:00,212.755,212.92,212.735,212.91,113200000.0
2008-01-29 14:28:00,212.9,213.02,212.9,212.975,155100000.0
2008-01-29 14:29:00,213.0,213.01,212.945,212.945,124450000.0
2008-01-29 14:30:00,212.945,212.98,212.925,212.96,69600000.0
2008-01-29 14:31:00,212.96,212.965,212.845,212.89,342200000.0
2008-01-29 14:32:00,212.905,212.915,212.865,212.9,146400000.0
2008-01-29 14:33:00,212.9,212.92,212.87,212.91,134200000.0
2008-01-29 14:34:00,212.91,212.97,212.895,212.955,137900000.0
2008-01-29 14:35:00,212.95,213.295,212.95,213.14,276400000.0
2008-01-29 14:36:00,213.13,213.155,213.065,213.135,112900000.0
2008-01-29 14:37:00,213.135,213.135,212.97,213.015,111800000.0
2008-01-29 14:38:00,213.015,213.075,213.01,213.04,177300000.0
2008-01-29 14:39:00,213.04,213.045,212.94,212.995,185100000.0
2008-01-29 14:40:00,212.99,213.015,212.98,212.985,326900000.0
2008-01-29 14:41:00,212.995,213.025,212.975,213.005,399100000.0
2008-01-29 14:42:00,213.005,213.025,212.94,212.99,449400000.0
2008-01-29 14:43:00,212.985,213.075,212.965,213.03,482600000.0
2008-01-29 14:44:00,213.03,213.15,213.03,213.08,286100000.0
2008-01-29 14:45:00,213.085,213.11,213.045,213.085,315000000.0
2008-01-29 14:46:00,213.085,213.145,213.04,213.145,323500000.0
2008-01-29 14:47:00,213.135,213.235,213.105,213.225,611100000.0
2008-01-29 14:48:00,213.235,213.435,213.215,213.35,367700000.0
2008-01-29 14:49:00,213.35,213.35,213.095,213.13,322600000.0
2008-01-29 14:50:00,213.125,213.19,212.985,212.985,328800000.0
2008-01-29 14:51:00,212.985,213.125,212.925,213.125,150300000.0
2008-01-29 14:52:00,213.125,213.13,212.905,212.985,234300000.0
2008-01-29 14:53:00,212.985,212.985,212.915,212.945,144900000.0
2008-01-29 14:54:00,212.945,212.97,212.845,212.855,241000000.0
2008-01-29 14:55:00,212.855,212.96,212.855,212.935,186400000.0
2008-01-29 14:56:00,212.935,212.955,212.86,212.86,211200000.0
2008-01-29 14:57:00,212.86,212.86,212.68,212.71,179100000.0
2008-01-29 14:58:00,212.72,212.74,212.7,212.7,123800000.0
2008-01-29 14:59:00,212.7,212.785,212.7,212.78,142300000.0
2008-01-29 15:00:00,212.79,212.805,212.775,212.795,260100000.0
2008-01-29 15:01:00,212.795,212.81,212.745,212.765,227000000.0
2008-01-29 15:02:00,212.765,212.815,212.75,212.765,178900000.0
2008-01-29 15:03:00,212.765,212.79,212.705,212.74,307800000.0
2008-01-29 15:04:00,212.75,212.755,212.685,212.735,240600000.0
2008-01-29 15:05:00,212.735,212.78,212.73,212.76,158300000.0
2008-01-29 15:06:00,212.76,212.765,212.695,212.7,174800000.0
2008-01-29 15:07:00,212.7,212.7,212.595,212.595,250500000.0
2008-01-29 15:08:00,212.595,212.61,212.345,212.46,285100000.0
2008-01-29 15:09:00,212.47,212.505,212.42,212.48,215800000.0
2008-01-29 15:10:00,212.48,212.51,212.455,212.475,198300000.0
2008-01-29 15:11:00,212.48,212.6,212.475,212.585,156500000.0
2008-01-29 15:12:00,212.58,212.59,212.495,212.515,282200000.0
2008-01-29 15:13:00,212.515,212.6,212.505,212.59,234700000.0
2008-01-29 15:14:00,212.595,212.715,212.595,212.715,136400000.0
2008-01-29 15:15:00,212.715,212.715,212.66,212.67,90000000.0
2008-01-29 15:16:00,212.685,212.695,212.555,212.58,111800000.0
2008-01-29 15:17:00,212.58,212.62,212.58,212.605,79000000.0
2008-01-29 15:18:00,212.61,212.64,212.55,212.63,162100000.0
2008-01-29 15:19:00,212.63,212.655,212.59,212.615,130200000.0
2008-01-29 15:20:00,212.595,212.625,212.545,212.58,178125000.0
2008-01-29 15:21:00,212.58,212.605,212.515,212.595,374300001.0
2008-01-29 15:22:00,212.595,212.665,212.595,212.63,183200000.0
2008-01-29 15:23:00,212.63,212.665,212.63,212.665,98000000.0
2008-01-29 15:24:00,212.66,212.665,212.615,212.65,187400000.0
2008-01-29 15:25:00,212.65,212.665,212.615,212.625,168800000.0
2008-01-29 15:26:00,212.63,212.705,212.565,212.67,265900000.0
2008-01-29 15:27:00,212.68,212.685,212.64,212.66,81200000.0
2008-01-29 15:28:00,212.66,212.675,212.575,212.615,168200000.0
2008-01-29 15:29:00,212.615,212.655,212.565,212.585,430400000.0
2008-01-29 15:30:00,212.625,213.16,212.555,213.02,353400000.0
2008-01-29 15:31:00,213.025,213.025,212.83,212.83,415400000.0
2008-01-29 15:32:00,212.83,212.845,212.685,212.765,477500000.0
2008-01-29 15:33:00,212.76,212.78,212.585,212.655,344300000.0
2008-01-29 15:34:00,212.655,212.69,212.565,212.665,194300000.0
2008-01-29 15:35:00,212.66,212.745,212.65,212.685,178700000.0
2008-01-29 15:36:00,212.685,212.77,212.685,212.755,177000000.0
2008-01-29 15:37:00,212.755,212.865,212.745,212.785,203900000.0
2008-01-29 15:38:00,212.785,212.85,212.765,212.84,186300000.0
2008-01-29 15:39:00,212.84,212.955,212.835,212.95,196000000.0
2008-01-29 15:40:00,212.95,212.95,212.845,212.865,203900000.0
2008-01-29 15:41:00,212.86,212.865,212.775,212.79,289200000.0
2008-01-29 15:42:00,212.785,212.825,212.69,212.74,203200000.0
2008-01-29 15:43:00,212.75,212.815,212.75,212.815,85400000.0
2008-01-29 15:44:00,212.815,212.83,212.765,212.8,216200000.0
2008-01-29 15:45:00,212.805,212.94,212.805,212.86,217700000.0
2008-01-29 15:46:00,212.86,212.89,212.795,212.82,433200000.0
2008-01-29 15:47:00,212.815,212.835,212.79,212.815,278400000.0
2008-01-29 15:48:00,212.815,212.89,212.815,212.89,327200000.0
2008-01-29 15:49:00,212.89,212.905,212.79,212.835,355600000.0
2008-01-29 15:50:00,212.835,212.84,212.795,212.815,149200000.0
2008-01-29 15:51:00,212.815,212.86,212.785,212.855,149900000.0
2008-01-29 15:52:00,212.85,212.91,212.845,212.89,291000000.0
2008-01-29 15:53:00,212.885,212.945,212.88,212.925,244900000.0
2008-01-29 15:54:00,212.925,212.935,212.88,212.9,237200000.0
2008-01-29 15:55:00,212.905,212.935,212.835,212.87,197800000.0
2008-01-29 15:56:00,212.875,212.875,212.83,212.85,419700000.0
2008-01-29 15:57:00,212.85,212.865,212.745,212.755,330100000.0
2008-01-29 15:58:00,212.75,212.775,212.6,212.665,181300000.0
2008-01-29 15:59:00,212.66,212.705,212.645,212.685,233300000.0
2008-01-29 16:00:00,212.685,212.685,212.455,212.62,277000000.0
2008-01-29 16:01:00,212.62,212.625,212.495,212.555,312900000.0
2008-01-29 16:02:00,212.555,212.665,212.545,212.665,240300000.0
2008-01-29 16:03:00,212.66,212.685,212.65,212.68,120300000.0
2008-01-29 16:04:00,212.68,212.715,212.665,212.695,339200000.0
2008-01-29 16:05:00,212.695,212.92,212.695,212.895,295500000.0
2008-01-29 16:06:00,212.895,212.95,212.865,212.935,320800000.0
2008-01-29 16:07:00,212.935,212.945,212.835,212.84,342000000.0
2008-01-29 16:08:00,212.84,212.85,212.79,212.79,170700000.0
2008-01-29 16:09:00,212.79,212.8,212.725,212.8,477900000.0
2008-01-29 16:10:00,212.805,212.89,212.795,212.87,445000000.0
2008-01-29 16:11:00,212.885,212.915,212.815,212.885,664000001.0
2008-01-29 16:12:00,212.885,212.925,212.88,212.895,198100000.0
2008-01-29 16:13:00,212.895,212.935,212.855,212.885,238200000.0
2008-01-29 16:14:00,212.895,212.895,212.795,212.795,290100000.0
2008-01-29 16:15:00,212.795,212.89,212.795,212.875,265200000.0
2008-01-29 16:16:00,212.875,212.925,212.865,212.9,291300000.0
2008-01-29 16:17:00,212.9,212.93,212.85,212.86,294200000.0
2008-01-29 16:18:00,212.86,212.875,212.845,212.85,287400000.0
2008-01-29 16:19:00,212.85,212.885,212.83,212.83,184100000.0
2008-01-29 16:20:00,212.825,212.86,212.815,212.845,374800000.0
2008-01-29 16:21:00,212.845,212.875,212.845,212.855,357300000.0
2008-01-29 16:22:00,212.855,212.855,212.815,212.815,426500000.0
2008-01-29 16:23:00,212.815,212.825,212.65,212.655,315000000.0
2008-01-29 16:24:00,212.65,212.67,212.645,212.655,296500000.0
2008-01-29 16:25:00,212.655,212.69,212.655,212.68,154600000.0
2008-01-29 16:26:00,212.68,212.68,212.66,212.66,97800000.0
2008-01-29 16:27:00,212.66,212.68,212.645,212.655,134100000.0
2008-01-29 16:28:00,212.655,212.685,212.655,212.67,219000000.0
2008-01-29 16:29:00,212.67,212.765,212.67,212.745,411800000.0
2008-01-29 16:30:00,212.745,212.775,212.715,212.765,241800000.0
2008-01-29 16:31:00,212.765,212.79,212.69,212.695,350900000.0
2008-01-29 16:32:00,212.695,212.735,212.595,212.725,367500000.0
2008-01-29 16:33:00,212.725,212.805,212.71,212.75,380000000.0
2008-01-29 16:34:00,212.75,212.855,212.75,212.81,388400000.0
2008-01-29 16:35:00,212.81,212.845,212.695,212.725,400200000.0
2008-01-29 16:36:00,212.725,212.725,212.635,212.665,434000000.0
2008-01-29 16:37:00,212.66,212.69,212.635,212.635,472000000.0
2008-01-29 16:38:00,212.635,212.74,212.635,212.725,488400000.0
2008-01-29 16:39:00,212.725,212.755,212.69,212.695,298400000.0
2008-01-29 16:40:00,212.695,212.695,212.625,212.66,298400000.0
2008-01-29 16:41:00,212.66,212.665,212.595,212.605,108200000.0
2008-01-29 16:42:00,212.605,212.66,212.575,212.59,309700000.0
2008-01-29 16:43:00,212.59,212.62,212.525,212.555,328400000.0
2008-01-29 16:44:00,212.545,212.56,212.505,212.515,276600000.0
2008-01-29 16:45:00,212.53,212.62,212.515,212.61,242800000.0
2008-01-29 16:46:00,212.61,212.625,212.53,212.575,302500000.0
2008-01-29 16:47:00,212.575,212.575,212.505,212.505,341300000.0
2008-01-29 16:48:00,212.505,212.505,212.435,212.435,330000000.0
2008-01-29 16:49:00,212.435,212.465,212.39,212.39,314600000.0
2008-01-29 16:50:00,212.39,212.425,212.38,212.405,262200000.0
2008-01-29 16:51:00,212.405,212.405,212.335,212.335,223500000.0
2008-01-29 16:52:00,212.335,212.355,212.305,212.35,366400000.0
2008-01-29 16:53:00,212.345,212.35,212.205,212.255,399800000.0
2008-01-29 16:54:00,212.255,212.255,212.055,212.1,642600000.0
2008-01-29 16:55:00,212.105,212.25,212.1,212.19,294100000.0
2008-01-29 16:56:00,212.19,212.21,212.07,212.11,210100000.0
2008-01-29 16:57:00,212.115,212.14,212.005,212.085,202700000.0
2008-01-29 16:58:00,212.085,212.11,212.015,212.03,213800000.0
2008-01-29 16:59:00,212.03,212.03,211.855,211.905,315600000.0
2008-01-29 17:00:00,211.905,212.115,211.895,212.025,287700000.0
2008-01-29 17:01:00,212.015,212.035,211.865,211.92,320400000.0
2008-01-29 17:02:00,211.9,211.905,211.74,211.825,265600000.0
2008-01-29 17:03:00,211.82,211.945,211.805,211.92,239300000.0
2008-01-29 17:04:00,211.92,211.96,211.885,211.94,187100000.0
2008-01-29 17:05:00,211.94,212.035,211.905,212.03,133600000.0
2008-01-29 17:06:00,212.035,212.085,211.995,212.05,296700000.0
2008-01-29 17:07:00,212.04,212.065,211.955,212.065,279500000.0
2008-01-29 17:08:00,212.065,212.155,212.04,212.08,296600000.0
2008-01-29 17:09:00,212.065,212.065,211.96,211.995,367200000.0
2008-01-29 17:10:00,211.995,212.125,211.945,212.12,348500000.0
2008-01-29 17:11:00,212.11,212.15,212.045,212.15,260600000.0
2008-01-29 17:12:00,212.15,212.295,212.145,212.235,307600000.0
2008-01-29 17:13:00,212.235,212.3,212.205,212.275,202300000.0
2008-01-29 17:14:00,212.275,212.3,212.215,212.23,252600000.0
2008-01-29 17:15:00,212.24,212.3,212.22,212.3,165900000.0
2008-01-29 17:16:00,212.3,212.315,212.2,212.25,305300000.0
2008-01-29 17:17:00,212.24,212.32,212.21,212.305,254600000.0
2008-01-29 17:18:00,212.305,212.32,212.235,212.235,183900000.0
2008-01-29 17:19:00,212.24,212.275,212.17,212.18,168800000.0
2008-01-29 17:20:00,212.18,212.355,212.16,212.315,244300000.0
2008-01-29 17:21:00,212.315,212.415,212.315,212.41,158600000.0
2008-01-29 17:22:00,212.41,212.455,212.39,212.41,214200000.0
2008-01-29 17:23:00,212.41,212.435,212.365,212.365,158400000.0
2008-01-29 17:24:00,212.365,212.405,212.32,212.355,238200000.0
2008-01-29 17:25:00,212.355,212.515,212.33,212.48,196900000.0
2008-01-29 17:26:00,212.475,212.49,212.395,212.395,275800000.0
2008-01-29 17:27:00,212.4,212.51,212.375,212.455,257000000.0
2008-01-29 17:28:00,212.455,212.61,212.425,212.59,310400000.0
2008-01-29 17:29:00,212.59,212.655,212.525,212.645,237600000.0
2008-01-29 17:30:00,212.65,212.65,212.535,212.59,235400000.0
2008-01-29 17:31:00,212.59,212.67,212.585,212.665,210200000.0
2008-01-29 17:32:00,212.665,212.725,212.61,212.61,135500000.0
2008-01-29 17:33:00,212.61,212.63,212.56,212.57,170700000.0
2008-01-29 17:34:00,212.57,212.575,212.515,212.515,291800000.0
2008-01-29 17:35:00,212.515,212.55,212.455,212.465,396000000.0
2008-01-29 17:36:00,212.465,212.485,212.415,212.465,449800000.0
2008-01-29 17:37:00,212.46,212.485,212.43,212.465,170900000.0
2008-01-29 17:38:00,212.46,212.495,212.46,212.485,238200000.0
2008-01-29 17:39:00,212.49,212.565,212.485,212.495,290600000.0
2008-01-29 17:40:00,212.495,212.535,212.47,212.515,195200000.0
2008-01-29 17:41:00,212.515,212.535,212.42,212.42,204600000.0
2008-01-29 17:42:00,212.415,212.435,212.38,212.39,274900000.0
2008-01-29 17:43:00,212.385,212.52,212.275,212.475,453100000.0
2008-01-29 17:44:00,212.475,212.525,212.415,212.5,239400000.0
2008-01-29 17:45:00,212.5,212.505,212.425,212.425,248500000.0
2008-01-29 17:46:00,212.425,212.445,212.395,212.425,223500000.0
2008-01-29 17:47:00,212.42,212.49,212.415,212.49,159400000.0
2008-01-29 17:48:00,212.49,212.49,212.39,212.44,180900000.0
2008-01-29 17:49:00,212.44,212.5,212.38,212.48,336300000.0
2008-01-29 17:50:00,212.48,212.48,212.39,212.395,314500000.0
2008-01-29 17:51:00,212.395,212.435,212.385,212.385,237300000.0
2008-01-29 17:52:00,212.385,212.4,212.365,212.37,180400000.0
2008-01-29 17:53:00,212.37,212.37,212.275,212.315,258800000.0
2008-01-29 17:54:00,212.315,212.345,212.285,212.305,290100000.0
2008-01-29 17:55:00,212.305,212.41,212.3,212.36,299300000.0
2008-01-29 17:56:00,212.36,212.435,212.35,212.42,245900000.0
2008-01-29 17:57:00,212.425,212.48,212.36,212.47,305100000.0
2008-01-29 17:58:00,212.475,212.495,212.36,212.395,357300000.0
2008-01-29 17:59:00,212.395,212.555,212.39,212.49,234900000.0
2008-01-29 18:00:00,212.485,212.515,212.425,212.47,338200000.0
2008-01-29 18:01:00,212.475,212.52,212.46,212.51,196600000.0
2008-01-29 18:02:00,212.52,212.52,212.49,212.495,292000000.0
2008-01-29 18:03:00,212.495,212.55,212.485,212.545,182900000.0
2008-01-29 18:04:00,212.545,212.605,212.505,212.575,263300000.0
2008-01-29 18:05:00,212.575,212.655,212.575,212.595,212900000.0
2008-01-29 18:06:00,212.595,212.63,212.59,212.605,262900000.0
2008-01-29 18:07:00,212.6,212.66,212.595,212.61,166100000.0
2008-01-29 18:08:00,212.61,212.695,212.605,212.675,234700000.0
2008-01-29 18:09:00,212.675,212.755,212.67,212.715,309600000.0
2008-01-29 18:10:00,212.69,212.695,212.65,212.675,310100000.0
2008-01-29 18:11:00,212.675,212.695,212.645,212.67,291000000.0
2008-01-29 18:12:00,212.67,212.72,212.63,212.715,259500000.0
2008-01-29 18:13:00,212.71,212.75,212.665,212.75,176400000.0
2008-01-29 18:14:00,212.75,212.84,212.72,212.725,243700000.0
2008-01-29 18:15:00,212.725,212.77,212.705,212.71,186100000.0
2008-01-29 18:16:00,212.71,212.73,212.685,212.705,305500000.0
2008-01-29 18:17:00,212.705,212.855,212.705,212.81,336700000.0
2008-01-29 18:18:00,212.81,212.935,212.81,212.92,222300000.0
2008-01-29 18:19:00,212.925,212.925,212.85,212.85,361700000.0
2008-01-29 18:20:00,212.85,212.86,212.755,212.81,251600000.0
2008-01-29 18:21:00,212.815,212.84,212.745,212.785,363000000.0
2008-01-29 18:22:00,212.785,212.81,212.775,212.78,174200000.0
2008-01-29 18:23:00,212.78,212.83,212.765,212.8,186800000.0
2008-01-29 18:24:00,212.8,212.8,212.695,212.72,280300000.0
2008-01-29 18:25:00,212.72,212.765,212.67,212.695,245900000.0
2008-01-29 18:26:00,212.695,212.785,212.685,212.765,308300000.0
2008-01-29 18:27:00,212.755,212.85,212.755,212.775,204500000.0
2008-01-29 18:28:00,212.775,212.825,212.745,212.81,303900000.0
2008-01-29 18:29:00,212.81,212.855,212.76,212.77,262700000.0
2008-01-29 18:30:00,212.77,212.805,212.75,212.765,343500000.0
2008-01-29 18:31:00,212.76,212.785,212.725,212.765,262600000.0
2008-01-29 18:32:00,212.765,212.825,212.765,212.8,226700000.0
2008-01-29 18:33:00,212.8,212.825,212.785,212.82,174500000.0
2008-01-29 18:34:00,212.815,212.825,212.75,212.775,189500000.0
2008-01-29 18:35:00,212.775,212.785,212.75,212.755,211300000.0
2008-01-29 18:36:00,212.75,212.795,212.71,212.795,342900000.0
2008-01-29 18:37:00,212.795,212.8,212.765,212.785,191700000.0
2008-01-29 18:38:00,212.785,212.86,212.78,212.815,230100000.0
2008-01-29 18:39:00,212.815,212.87,212.815,212.87,179000000.0
2008-01-29 18:40:00,212.86,212.875,212.81,212.825,172300000.0
2008-01-29 18:41:00,212.825,212.84,212.72,212.765,248700000.0
2008-01-29 18:42:00,212.765,212.83,212.745,212.81,209200000.0
2008-01-29 18:43:00,212.81,212.815,212.755,212.755,137824500.0
2008-01-29 18:44:00,212.775,212.775,212.67,212.67,184903500.0
2008-01-29 18:45:00,212.67,212.695,212.62,212.695,244200000.0
2008-01-29 18:46:00,212.695,212.7,212.655,212.675,91600000.0
2008-01-29 18:47:00,212.675,212.675,212.535,212.56,161600000.0
2008-01-29 18:48:00,212.555,212.65,212.555,212.64,221300000.0
2008-01-29 18:49:00,212.64,212.66,212.62,212.645,98500000.0
2008-01-29 18:50:00,212.645,212.71,212.625,212.7,169900000.0
2008-01-29 18:51:00,212.7,212.72,212.655,212.705,148500000.0
2008-01-29 18:52:00,212.705,212.725,212.67,212.72,145700000.0
2008-01-29 18:53:00,212.72,212.755,212.715,212.735,123600000.0
2008-01-29 18:54:00,212.735,212.74,212.675,212.675,121600000.0
2008-01-29 18:55:00,212.675,212.68,212.59,212.59,165200000.0
2008-01-29 18:56:00,212.6,212.67,212.6,212.655,190700000.0
2008-01-29 18:57:00,212.655,212.655,212.59,212.615,235700000.0
2008-01-29 18:58:00,212.615,212.635,212.575,212.59,281700000.0
2008-01-29 18:59:00,212.59,212.615,212.575,212.61,165400000.0
2008-01-29 19:00:00,212.61,212.675,212.61,212.675,94300000.0
2008-01-29 19:01:00,212.67,212.7,212.66,212.675,143100000.0
2008-01-29 19:02:00,212.675,212.68,212.645,212.655,153500000.0
2008-01-29 19:03:00,212.655,212.705,212.645,212.7,257800000.0
2008-01-29 19:04:00,212.705,212.76,212.685,212.75,245200000.0
2008-01-29 19:05:00,212.77,212.77,212.715,212.715,163700000.0
2008-01-29 19:06:00,212.715,212.74,212.7,212.7,119500000.0
2008-01-29 19:07:00,212.7,212.715,212.695,212.71,134800000.0
2008-01-29 19:08:00,212.71,212.71,212.605,212.62,332500000.0
2008-01-29 19:09:00,212.62,212.65,212.62,212.635,137000000.0
2008-01-29 19:10:00,212.635,212.67,212.63,212.635,101400000.0
2008-01-29 19:11:00,212.635,212.635,212.62,212.63,100300000.0
2008-01-29 19:12:00,212.63,212.63,212.555,212.56,94200000.0
2008-01-29 19:13:00,212.56,212.575,212.55,212.555,303000000.0
2008-01-29 19:14:00,212.565,212.615,212.56,212.595,122800000.0
2008-01-29 19:15:00,212.595,212.6,212.545,212.55,123800000.0
2008-01-29 19:16:00,212.555,212.58,212.525,212.55,107300000.0
2008-01-29 19:17:00,212.54,212.555,212.51,212.52,167000000.0
2008-01-29 19:18:00,212.52,212.535,212.485,212.5,231500000.0
2008-01-29 19:19:00,212.5,212.5,212.345,212.445,216300000.0
2008-01-29 19:20:00,212.445,212.48,212.4,212.435,120000000.0
2008-01-29 19:21:00,212.435,212.56,212.405,212.56,163500000.0
2008-01-29 19:22:00,212.56,212.56,212.46,212.505,137900000.0
2008-01-29 19:23:00,212.505,212.53,212.49,212.5,87600000.0
2008-01-29 19:24:00,212.5,212.52,212.485,212.51,86200000.0
2008-01-29 19:25:00,212.51,212.53,212.48,212.49,100700000.0
2008-01-29 19:26:00,212.49,212.49,212.37,212.4,285300000.0
2008-01-29 19:27:00,212.4,212.42,212.335,212.355,214025000.0
2008-01-29 19:28:00,212.355,212.485,212.355,212.435,102500000.0
2008-01-29 19:29:00,212.435,212.435,212.395,212.405,84100000.0
2008-01-29 19:30:00,212.405,212.445,212.405,212.435,51700000.0
2008-01-29 19:31:00,212.435,212.53,212.435,212.495,126100000.0
2008-01-29 19:32:00,212.495,212.495,212.475,212.495,132600000.0
2008-01-29 19:33:00,212.495,212.5,212.48,212.495,67400000.0
2008-01-29 19:34:00,212.495,212.495,212.43,212.46,211700000.0
2008-01-29 19:35:00,212.465,212.49,212.435,212.475,167100000.0
2008-01-29 19:36:00,212.475,212.53,212.45,212.45,168000000.0
2008-01-29 19:37:00,212.45,212.49,212.45,212.465,159900000.0
2008-01-29 19:38:00,212.465,212.485,212.46,212.485,175100000.0
2008-01-29 19:39:00,212.475,212.475,212.405,212.465,198500000.0
2008-01-29 19:40:00,212.465,212.485,212.405,212.485,186600000.0
2008-01-29 19:41:00,212.48,212.485,212.435,212.445,87400000.0
2008-01-29 19:42:00,212.445,212.445,212.4,212.4,70900000.0
2008-01-29 19:43:00,212.4,212.405,212.355,212.385,100400000.0
2008-01-29 19:44:00,212.385,212.42,212.385,212.385,150300000.0
2008-01-29 19:45:00,212.385,212.42,212.36,212.36,109500000.0
2008-01-29 19:46:00,212.36,212.445,212.355,212.415,149500000.0
2008-01-29 19:47:00,212.415,212.515,212.415,212.495,215400000.0
2008-01-29 19:48:00,212.495,212.525,212.45,212.45,317000000.0
2008-01-29 19:49:00,212.45,212.56,212.45,212.555,122800000.0
2008-01-29 19:50:00,212.55,212.56,212.525,212.535,57500000.0
2008-01-29 19:51:00,212.535,212.555,212.515,212.525,218200000.0
2008-01-29 19:52:00,212.525,212.54,212.5,212.52,110200000.0
2008-01-29 19:53:00,212.52,212.55,212.515,212.515,88600000.0
2008-01-29 19:54:00,212.51,212.515,212.49,212.495,184400000.0
2008-01-29 19:55:00,212.49,212.535,212.49,212.505,128900000.0
2008-01-29 19:56:00,212.505,212.515,212.45,212.465,195900000.0
2008-01-29 19:57:00,212.46,212.47,212.37,212.37,248300000.0
2008-01-29 19:58:00,212.365,212.43,212.365,212.41,249300000.0
2008-01-29 19:59:00,212.41,212.41,212.34,212.345,167800000.0
2008-01-29 20:00:00,212.345,212.35,212.295,212.315,120200000.0
2008-01-29 20:01:00,212.315,212.47,212.29,212.47,282900000.0
2008-01-29 20:02:00,212.47,212.485,212.42,212.44,158100000.0
2008-01-29 20:03:00,212.44,212.44,212.365,212.42,364700000.0
2008-01-29 20:04:00,212.425,212.46,212.415,212.46,120400000.0
2008-01-29 20:05:00,212.47,212.48,212.395,212.41,307300000.0
2008-01-29 20:06:00,212.41,212.425,212.37,212.415,260100000.0
2008-01-29 20:07:00,212.415,212.48,212.415,212.445,181400000.0
2008-01-29 20:08:00,212.445,212.47,212.425,212.455,308400000.0
2008-01-29 20:09:00,212.455,212.46,212.405,212.435,188600000.0
2008-01-29 20:10:00,212.435,212.47,212.4,212.435,234900000.0
2008-01-29 20:11:00,212.435,212.435,212.41,212.415,162900000.0
2008-01-29 20:12:00,212.415,212.44,212.415,212.44,56500000.0
2008-01-29 20:13:00,212.44,212.45,212.425,212.44,56200000.0
2008-01-29 20:14:00,212.44,212.46,212.375,212.39,183500000.0
2008-01-29 20:15:00,212.39,212.39,212.345,212.355,120100000.0
2008-01-29 20:16:00,212.355,212.37,212.325,212.33,137500000.0
2008-01-29 20:17:00,212.33,212.35,212.33,212.34,210000000.0
2008-01-29 20:18:00,212.34,212.4,212.31,212.385,238700000.0
2008-01-29 20:19:00,212.38,212.43,212.38,212.415,173000000.0
2008-01-29 20:20:00,212.415,212.42,212.365,212.42,401300000.0
2008-01-29 20:21:00,212.42,212.43,212.355,212.355,226400000.0
2008-01-29 20:22:00,212.355,212.375,212.32,212.335,293300000.0
2008-01-29 20:23:00,212.33,212.335,212.29,212.295,324900000.0
2008-01-29 20:24:00,212.295,212.335,212.285,212.31,527300000.0
2008-01-29 20:25:00,212.31,212.365,212.29,212.315,498800000.0
2008-01-29 20:26:00,212.315,212.41,212.29,212.41,340500000.0
2008-01-29 20:27:00,212.415,212.435,212.305,212.315,346900000.0
2008-01-29 20:28:00,212.315,212.42,212.315,212.42,241500000.0
2008-01-29 20:29:00,212.42,212.46,212.42,212.42,211100000.0
2008-01-29 20:30:00,212.42,212.42,212.375,212.39,187200000.0
2008-01-29 20:31:00,212.385,212.4,212.375,212.4,190600000.0
2008-01-29 20:32:00,212.4,212.4,212.35,212.38,298800000.0
2008-01-29 20:33:00,212.38,212.435,212.38,212.42,167600000.0
2008-01-29 20:34:00,212.405,212.47,212.405,212.435,276100000.0
2008-01-29 20:35:00,212.435,212.465,212.435,212.455,162200000.0
2008-01-29 20:36:00,212.455,212.495,212.455,212.475,239100000.0
2008-01-29 20:37:00,212.475,212.54,212.475,212.505,380700000.0
2008-01-29 20:38:00,212.505,212.515,212.475,212.495,392400000.0
2008-01-29 20:39:00,212.495,212.52,212.495,212.52,213800000.0
2008-01-29 20:40:00,212.52,212.645,212.52,212.645,364300000.0
2008-01-29 20:41:00,212.645,212.645,212.555,212.615,357000000.0
2008-01-29 20:42:00,212.625,212.645,212.615,212.635,383400000.0
2008-01-29 20:43:00,212.635,212.685,212.62,212.665,304200000.0
2008-01-29 20:44:00,212.665,212.72,212.655,212.72,342100001.0
2008-01-29 20:45:00,212.72,212.775,212.67,212.75,582000000.0
2008-01-29 20:46:00,212.75,212.855,212.735,212.845,449600000.0
2008-01-29 20:47:00,212.855,212.885,212.82,212.82,353100000.0
2008-01-29 20:48:00,212.82,212.825,212.79,212.815,385400000.0
2008-01-29 20:49:00,212.815,212.865,212.795,212.825,419400000.0
2008-01-29 20:50:00,212.825,212.845,212.765,212.785,483100000.0
2008-01-29 20:51:00,212.785,212.825,212.775,212.775,205900000.0
2008-01-29 20:52:00,212.775,212.785,212.725,212.735,292600000.0
2008-01-29 20:53:00,212.745,212.85,212.735,212.82,342600000.0
2008-01-29 20:54:00,212.82,212.83,212.775,212.81,349300000.0
2008-01-29 20:55:00,212.81,212.855,212.755,212.76,529600000.0
2008-01-29 20:56:00,212.75,212.875,212.72,212.855,650900000.0
2008-01-29 20:57:00,212.855,212.86,212.775,212.775,572400000.0
2008-01-29 20:58:00,212.775,212.82,212.77,212.785,190403500.0
2008-01-29 20:59:00,212.785,212.785,212.645,212.695,436100000.0
2008-01-29 21:00:00,212.705,212.785,212.675,212.745,413600000.0
2008-01-29 21:01:00,212.745,212.78,212.665,212.685,233300000.0
2008-01-29 21:02:00,212.685,212.74,212.685,212.74,180000000.0
2008-01-29 21:03:00,212.74,212.745,212.625,212.655,316000000.0
2008-01-29 21:04:00,212.655,212.655,212.595,212.645,174500000.0
2008-01-29 21:05:00,212.635,212.66,212.525,212.54,258700000.0
2008-01-29 21:06:00,212.54,212.615,212.54,212.615,214300000.0
2008-01-29 21:07:00,212.615,212.65,212.61,212.63,148300000.0
2008-01-29 21:08:00,212.625,212.68,212.615,212.65,238100000.0
2008-01-29 21:09:00,212.65,212.655,212.615,212.635,202000000.0
2008-01-29 21:10:00,212.635,212.7,212.615,212.69,182000000.0
2008-01-29 21:11:00,212.69,212.715,212.66,212.67,148900000.0
2008-01-29 21:12:00,212.67,212.685,212.645,212.65,192300000.0
2008-01-29 21:13:00,212.65,212.76,212.65,212.74,273400000.0
2008-01-29 21:14:00,212.745,212.755,212.655,212.715,188600000.0
2008-01-29 21:15:00,212.715,212.755,212.695,212.74,228900000.0
2008-01-29 21:16:00,212.74,212.91,212.74,212.875,302200000.0
2008-01-29 21:17:00,212.875,212.895,212.845,212.875,209000000.0
2008-01-29 21:18:00,212.87,212.9,212.845,212.875,255200000.0
2008-01-29 21:19:00,212.875,212.895,212.85,212.87,261000000.0
2008-01-29 21:20:00,212.87,212.875,212.825,212.825,119600000.0
2008-01-29 21:21:00,212.83,212.865,212.82,212.86,223400000.0
2008-01-29 21:22:00,212.86,212.89,212.85,212.88,226600000.0
2008-01-29 21:23:00,212.875,212.875,212.76,212.805,286400000.0
2008-01-29 21:24:00,212.805,212.825,212.785,212.815,203700000.0
2008-01-29 21:25:00,212.815,212.845,212.795,212.83,265900000.0
2008-01-29 21:26:00,212.83,212.835,212.79,212.81,196200000.0
2008-01-29 21:27:00,212.81,212.845,212.795,212.82,224300000.0
2008-01-29 21:28:00,212.82,212.82,212.785,212.82,155300000.0
2008-01-29 21:29:00,212.82,212.82,212.785,212.795,167000000.0
2008-01-29 21:30:00,212.795,212.805,212.775,212.8,207300000.0
2008-01-29 21:31:00,212.8,212.82,212.78,212.78,183500000.0
2008-01-29 21:32:00,212.78,212.78,212.76,212.78,175300000.0
2008-01-29 21:33:00,212.78,212.795,212.735,212.75,190200000.0
2008-01-29 21:34:00,212.75,212.755,212.735,212.74,103000000.0
2008-01-29 21:35:00,212.74,212.78,212.7,212.74,232700000.0
2008-01-29 21:36:00,212.74,212.74,212.68,212.725,472600000.0
2008-01-29 21:37:00,212.725,212.75,212.72,212.725,221200000.0
2008-01-29 21:38:00,212.725,212.745,212.72,212.72,392000000.0
2008-01-29 21:39:00,212.72,212.745,212.72,212.74,177500000.0
2008-01-29 21:40:00,212.74,212.76,212.735,212.745,128700000.0
2008-01-29 21:41:00,212.745,212.745,212.685,212.725,103600000.0
2008-01-29 21:42:00,212.725,212.765,212.725,212.735,172800000.0
2008-01-29 21:43:00,212.735,212.765,212.655,212.675,205600000.0
2008-01-29 21:44:00,212.665,212.705,212.645,212.66,247200000.0
2008-01-29 21:45:00,212.66,212.665,212.645,212.66,211800000.0
2008-01-29 21:46:00,212.66,212.695,212.645,212.695,256100000.0
2008-01-29 21:47:00,212.695,212.735,212.665,212.7,346400000.0
2008-01-29 21:48:00,212.7,212.705,212.685,212.7,194400000.0
2008-01-29 21:49:00,212.7,212.74,212.7,212.71,139800000.0
2008-01-29 21:50:00,212.71,212.715,212.685,212.71,271500000.0
2008-01-29 21:51:00,212.715,212.78,212.71,212.755,191900000.0
2008-01-29 21:52:00,212.755,212.79,212.75,212.765,165300000.0
2008-01-29 21:53:00,212.765,212.79,212.73,212.735,129200000.0
2008-01-29 21:54:00,212.735,212.75,212.72,212.725,123300000.0
2008-01-29 21:55:00,212.725,212.74,212.705,212.72,316600000.0
2008-01-29 21:56:00,212.72,212.74,212.705,212.725,176900000.0
2008-01-29 21:57:00,212.725,212.79,212.72,212.78,279900000.0
2008-01-29 21:58:00,212.78,212.805,212.735,212.785,262100000.0
2008-01-29 21:59:00,212.785,212.9,212.775,212.86,259700000.0
2008-01-29 22:00:00,212.86,212.92,212.855,212.855,245200000.0
2008-01-29 22:01:00,212.885,212.885,212.815,212.825,226900000.0
2008-01-29 22:02:00,212.825,212.84,212.79,212.79,131500000.0
2008-01-29 22:03:00,212.785,212.83,212.78,212.81,181300000.0
2008-01-29 22:04:00,212.815,212.89,212.815,212.865,181400000.0
2008-01-29 22:05:00,212.865,212.89,212.845,212.88,210400000.0
2008-01-29 22:06:00,212.88,212.925,212.87,212.91,231600000.0
2008-01-29 22:07:00,212.91,212.94,212.9,212.92,205900000.0
2008-01-29 22:08:00,212.92,212.95,212.89,212.89,256600000.0
2008-01-29 22:09:00,212.89,212.92,212.88,212.905,196300000.0
2008-01-29 22:10:00,212.905,212.935,212.865,212.92,299900000.0
2008-01-29 22:11:00,212.92,212.93,212.87,212.87,209799999.0
2008-01-29 22:12:00,212.87,212.87,212.855,212.87,204947439.0
2008-01-29 22:13:00,212.87,212.87,212.87,212.87,74000000.0
2008-01-29 22:14:00,212.87,212.87,212.815,212.835,196600000.0
2008-01-29 22:15:00,212.835,212.88,212.815,212.86,179200000.0
2008-01-29 22:16:00,212.86,212.92,212.86,212.895,141500000.0
2008-01-29 22:17:00,212.905,212.96,212.895,212.95,224000000.0
2008-01-29 22:18:00,212.95,212.97,212.91,212.96,138800000.0
2008-01-29 22:19:00,212.96,212.98,212.93,212.93,190400000.0
2008-01-29 22:20:00,212.93,212.98,212.93,212.97,143000000.0
2008-01-29 22:21:00,212.97,212.98,212.95,212.965,155525000.0
2008-01-29 22:22:00,212.965,213.0,212.96,213.0,74000000.0
2008-01-29 22:23:00,213.0,213.06,213.0,213.04,278600000.0
2008-01-29 22:24:00,213.04,213.1,213.025,213.1,214200000.0
2008-01-29 22:25:00,213.1,213.1,213.045,213.075,196600000.0
2008-01-29 22:26:00,213.08,213.09,213.045,213.07,174200000.0
2008-01-29 22:27:00,213.07,213.085,213.045,213.045,109700000.0
2008-01-29 22:28:00,213.035,213.035,212.98,212.995,160628292.0
2008-01-29 22:29:00,212.99,213.06,212.99,213.05,160789756.0
2008-01-29 22:30:00,213.05,213.06,213.01,213.05,181200000.0
2008-01-29 22:31:00,213.05,213.09,213.035,213.065,182200000.0
2008-01-29 22:32:00,213.065,213.065,213.03,213.05,213800000.0
2008-01-29 22:33:00,213.05,213.065,213.045,213.06,79900000.0
2008-01-29 22:34:00,213.06,213.06,213.02,213.025,173100000.0
2008-01-29 22:35:00,213.02,213.035,213.015,213.035,92300000.0
2008-01-29 22:36:00,213.04,213.06,213.04,213.06,130700000.0
2008-01-29 22:37:00,213.06,213.06,213.005,213.005,108700000.0
2008-01-29 22:38:00,213.005,213.04,212.995,213.03,160700000.0
2008-01-29 22:39:00,213.03,213.05,213.01,213.04,178700000.0
2008-01-29 22:40:00,213.04,213.07,213.025,213.05,139000000.0
2008-01-29 22:41:00,213.05,213.05,213.02,213.03,87500000.0
2008-01-29 22:42:00,213.03,213.06,213.0,213.02,99300000.0
2008-01-29 22:43:00,213.02,213.02,212.995,213.0,97300000.0
2008-01-29 22:44:00,213.0,213.01,212.94,212.955,65006463.0
2008-01-29 22:45:00,212.955,212.96,212.92,212.92,106900000.0
2008-01-29 22:46:00,212.92,212.95,212.92,212.95,111325000.0
2008-01-29 22:47:00,212.95,213.03,212.95,213.02,117300000.0
2008-01-29 22:48:00,213.02,213.03,212.97,213.0,75800000.0
2008-01-29 22:49:00,213.01,213.01,212.96,212.96,133800000.0
2008-01-29 22:50:00,212.96,212.96,212.925,212.96,115100000.0
2008-01-29 22:51:00,212.96,213.01,212.96,212.99,125700000.0
2008-01-29 22:52:00,212.99,213.025,212.98,213.02,179300000.0
2008-01-29 22:53:00,213.02,213.065,213.02,213.06,123800000.0
2008-01-29 22:54:00,213.06,213.06,212.99,213.0,163600000.0
2008-01-29 22:55:00,213.0,213.01,212.96,212.97,160900000.0
2008-01-29 22:56:00,212.98,213.02,212.97,213.0,127300000.0
2008-01-29 22:57:00,213.0,213.01,212.95,212.98,229900000.0
2008-01-29 22:58:00,212.98,213.01,212.98,213.01,87600000.0
2008-01-29 22:59:00,213.01,213.02,212.98,212.99,270800000.0
2008-01-29 23:00:00,213.0,213.02,212.97,212.98,194500000.0
2008-01-29 23:01:00,212.98,213.01,212.98,213.0,111800000.0
2008-01-29 23:02:00,213.0,213.0,212.98,212.98,41800000.0
2008-01-29 23:03:00,212.98,212.99,212.97,212.99,72700000.0
2008-01-29 23:04:00,212.99,213.0,212.97,212.99,177600000.0
2008-01-29 23:05:00,212.99,212.99,212.95,212.97,250600000.0
2008-01-29 23:06:00,212.97,213.0,212.96,213.0,144700000.0
2008-01-29 23:07:00,213.0,213.0,212.96,213.0,196600000.0
2008-01-29 23:08:00,213.0,213.01,212.95,212.95,205000000.0
2008-01-29 23:09:00,212.95,212.97,212.94,212.96,168400000.0
2008-01-29 23:10:00,212.97,213.03,212.96,213.03,231300000.0
2008-01-29 23:11:00,213.04,213.05,213.02,213.02,200500000.0
2008-01-29 23:12:00,213.02,213.08,213.01,213.08,177600000.0
2008-01-29 23:13:00,213.08,213.08,213.05,213.06,109900000.0
2008-01-29 23:14:00,213.06,213.07,213.03,213.07,119000000.0
2008-01-29 23:15:00,213.07,213.08,213.04,213.06,131500000.0
2008-01-29 23:16:00,213.06,213.08,213.06,213.06,144800000.0
2008-01-29 23:17:00,213.06,213.16,213.06,213.1,150500000.0
2008-01-29 23:18:00,213.1,213.1,213.07,213.08,131600000.0
2008-01-29 23:19:00,213.08,213.1,213.06,213.07,104700000.0
2008-01-29 23:20:00,213.07,213.13,213.06,213.11,171500000.0
2008-01-29 23:21:00,213.11,213.13,213.1,213.11,192700000.0
2008-01-29 23:22:00,213.12,213.16,213.12,213.15,287800000.0
2008-01-29 23:23:00,213.15,213.16,213.14,213.14,150400000.0
2008-01-29 23:24:00,213.14,213.16,213.13,213.14,256700000.0
2008-01-29 23:25:00,213.14,213.16,213.14,213.15,82400000.0
2008-01-29 23:26:00,213.15,213.15,213.12,213.14,131400000.0
2008-01-29 23:27:00,213.15,213.17,213.14,213.15,104200000.0
2008-01-29 23:28:00,213.15,213.16,213.13,213.15,103500000.0
2008-01-29 23:29:00,213.16,213.16,213.11,213.14,122400000.0
2008-01-29 23:30:00,213.14,213.16,213.11,213.13,221100000.0
2008-01-29 23:31:00,213.13,213.16,213.12,213.15,238300000.0
2008-01-29 23:32:00,213.13,213.17,213.13,213.15,399300000.0
2008-01-29 23:33:00,213.15,213.17,213.13,213.15,118100000.0
2008-01-29 23:34:00,213.15,213.18,213.15,213.17,83500000.0
2008-01-29 23:35:00,213.17,213.19,213.14,213.16,156400000.0
2008-01-29 23:36:00,213.16,213.16,213.14,213.15,110900000.0
2008-01-29 23:37:00,213.16,213.18,213.15,213.17,62400000.0
2008-01-29 23:38:00,213.17,213.17,213.15,213.16,138300000.0
2008-01-29 23:39:00,213.15,213.17,213.15,213.15,28700000.0
2008-01-29 23:40:00,213.14,213.15,213.13,213.13,97300000.0
2008-01-29 23:41:00,213.14,213.14,213.12,213.14,44700000.0
2008-01-29 23:42:00,213.14,213.14,213.11,213.12,253700000.0
2008-01-29 23:43:00,213.13,213.14,213.12,213.14,127700000.0
2008-01-29 23:44:00,213.14,213.14,213.09,213.1,301800000.0
2008-01-29 23:45:00,213.12,213.12,213.08,213.12,279900000.0
2008-01-29 23:46:00,213.12,213.12,213.09,213.1,165700000.0
2008-01-29 23:47:00,213.1,213.1,213.07,213.07,100200000.0
2008-01-29 23:48:00,213.07,213.08,213.05,213.05,190700000.0
2008-01-29 23:49:00,213.06,213.07,213.04,213.04,83600000.0
2008-01-29 23:50:00,213.04,213.06,213.01,213.04,154500000.0
2008-01-29 23:51:00,213.03,213.05,213.015,213.04,61900000.0
2008-01-29 23:52:00,213.04,213.06,213.04,213.05,43800000.0
2008-01-29 23:53:00,213.06,213.09,213.05,213.09,183900000.0
2008-01-29 23:54:00,213.09,213.09,213.02,213.04,124800000.0
2008-01-29 23:55:00,213.04,213.06,213.01,213.02,286700000.0
2008-01-29 23:56:00,213.02,213.06,213.02,213.04,118500000.0
2008-01-29 23:57:00,213.02,213.03,212.96,212.99,175200000.0
2008-01-29 23:58:00,212.99,213.05,212.99,213.05,97300000.0
2008-01-29 23:59:00,213.05,213.07,213.04,213.05,114800000.0
2008-01-30 00:00:00,213.04,213.07,213.0,213.07,112300000.0
2008-01-30 00:01:00,213.05,213.09,213.01,213.04,277900000.0
2008-01-30 00:02:00,213.04,213.04,213.03,213.03,103200000.0
2008-01-30 00:03:00,213.0,213.03,212.97,212.97,183300000.0
2008-01-30 00:04:00,212.97,213.13,212.97,213.0,140800000.0
2008-01-30 00:05:00,213.0,213.02,213.0,213.02,116800000.0
2008-01-30 00:06:00,213.02,213.03,212.99,213.03,149600000.0
2008-01-30 00:07:00,213.03,213.03,212.96,212.96,115600000.0
2008-01-30 00:08:00,212.96,213.01,212.96,212.99,102200000.0
2008-01-30 00:09:00,212.99,213.03,212.97,213.02,78900000.0
2008-01-30 00:10:00,213.02,213.04,212.935,213.02,131700000.0
2008-01-30 00:11:00,213.02,213.04,213.02,213.02,87100000.0
2008-01-30 00:12:00,213.02,213.05,213.02,213.02,67000000.0
2008-01-30 00:13:00,213.03,213.08,213.01,213.06,175800000.0
2008-01-30 00:14:00,213.06,213.09,213.05,213.07,105800000.0
2008-01-30 00:15:00,213.07,213.14,213.05,213.05,88400000.0
2008-01-30 00:16:00,213.05,213.05,213.01,213.03,56700000.0
2008-01-30 00:17:00,213.03,213.04,213.02,213.03,51500000.0
2008-01-30 00:18:00,213.03,213.04,213.01,213.04,58400000.0
2008-01-30 00:19:00,213.03,213.05,213.03,213.04,110400000.0
2008-01-30 00:20:00,213.04,213.09,212.97,213.08,222600000.0
2008-01-30 00:21:00,213.08,213.08,213.03,213.03,148600000.0
2008-01-30 00:22:00,213.03,213.13,213.0,213.08,91200000.0
2008-01-30 00:23:00,213.06,213.11,213.03,213.05,124200000.0
2008-01-30 00:24:00,213.05,213.07,213.04,213.04,30900000.0
2008-01-30 00:25:00,213.04,213.04,212.98,213.0,142200000.0
2008-01-30 00:26:00,213.0,213.02,212.97,213.01,71400000.0
2008-01-30 00:27:00,213.01,213.01,212.96,212.98,138300000.0
2008-01-30 00:28:00,212.98,213.0,212.96,213.0,148500000.0
2008-01-30 00:29:00,213.0,213.09,213.0,213.05,144200000.0
2008-01-30 00:30:00,213.05,213.05,212.99,213.035,88600000.0
2008-01-30 00:31:00,213.035,213.05,212.99,213.045,81000000.0
2008-01-30 00:32:00,213.045,213.09,213.045,213.09,49600000.0
2008-01-30 00:33:00,213.09,213.09,213.06,213.07,34000000.0
2008-01-30 00:34:00,213.07,213.07,213.05,213.06,90600000.0
2008-01-30 00:35:00,213.06,213.08,212.975,212.975,66800000.0
2008-01-30 00:36:00,212.975,212.99,212.97,212.975,21800000.0
2008-01-30 00:37:00,212.975,212.98,212.97,212.98,24500000.0
2008-01-30 00:38:00,212.98,212.99,212.97,212.99,33300000.0
2008-01-30 00:39:00,212.99,212.99,212.9,212.9,27000000.0
2008-01-30 00:40:00,212.9,212.93,212.9,212.93,14800000.0
2008-01-30 00:41:00,212.93,212.95,212.93,212.94,48200000.0
2008-01-30 00:42:00,212.94,212.94,212.88,212.88,60600000.0
2008-01-30 00:43:00,212.88,212.91,212.86,212.905,20600000.0
2008-01-30 00:44:00,212.905,212.905,212.865,212.87,24000000.0
2008-01-30 00:45:00,212.87,212.87,212.84,212.86,47500000.0
2008-01-30 00:46:00,212.86,212.9,212.84,212.885,65600000.0
2008-01-30 00:47:00,212.885,212.895,212.87,212.87,10600000.0
2008-01-30 00:48:00,212.87,212.87,212.86,212.865,4000000.0
2008-01-30 00:49:00,212.865,212.88,212.865,212.88,32300000.0
2008-01-30 00:50:00,212.88,212.88,212.845,212.845,42000000.0
2008-01-30 00:51:00,212.855,212.855,212.835,212.855,51600000.0
2008-01-30 00:52:00,212.855,212.865,212.83,212.84,90700000.0
2008-01-30 00:53:00,212.84,212.855,212.83,212.85,32200000.0
2008-01-30 00:54:00,212.85,212.875,212.83,212.875,18900000.0
2008-01-30 00:55:00,212.885,212.89,212.865,212.88,33200000.0
2008-01-30 00:56:00,212.88,212.89,212.865,212.875,49400000.0
2008-01-30 00:57:00,212.875,212.88,212.87,212.87,13800000.0
2008-01-30 00:58:00,212.865,212.875,212.85,212.875,26000000.0
2008-01-30 00:59:00,212.865,212.885,212.865,212.875,19200000.0
2008-01-30 01:00:00,212.875,212.875,212.875,212.875,1400000.0
2008-01-30 01:01:00,212.875,212.875,212.87,212.875,3500000.0
2008-01-30 01:02:00,212.875,212.875,212.86,212.875,2700000.0
2008-01-30 01:03:00,212.875,212.88,212.8,212.8,43600000.0
2008-01-30 01:04:00,212.79,212.8,212.67,212.69,129400000.0
2008-01-30 01:05:00,212.71,212.73,212.685,212.69,170200000.0
2008-01-30 01:06:00,212.69,212.71,212.67,212.685,159500000.0
2008-01-30 01:07:00,212.69,212.78,212.69,212.775,112300000.0
2008-01-30 01:08:00,212.775,212.775,212.745,212.76,34000000.0
2008-01-30 01:09:00,212.765,212.765,212.755,212.765,23400000.0
2008-01-30 01:10:00,212.765,212.765,212.755,212.76,24200000.0
2008-01-30 01:11:00,212.76,212.79,212.745,212.79,46800000.0
2008-01-30 01:12:00,212.79,212.83,212.78,212.815,78100000.0
2008-01-30 01:13:00,212.82,212.82,212.77,212.79,87600000.0
2008-01-30 01:14:00,212.79,212.79,212.75,212.76,59200000.0
2008-01-30 01:15:00,212.76,212.8,212.76,212.77,25800000.0
2008-01-30 01:16:00,212.77,212.81,212.77,212.81,42500000.0
2008-01-30 01:17:00,212.81,212.81,212.805,212.81,20400000.0
2008-01-30 01:18:00,212.81,212.81,212.77,212.77,22400000.0
2008-01-30 01:19:00,212.795,212.8,212.79,212.795,31200000.0
2008-01-30 01:20:00,212.795,212.8,212.79,212.79,26400000.0
2008-01-30 01:21:00,212.79,212.79,212.76,212.76,45800000.0
2008-01-30 01:22:00,212.76,212.775,212.73,212.745,92800000.0
2008-01-30 01:23:00,212.745,212.75,212.735,212.735,30200000.0
2008-01-30 01:24:00,212.74,212.745,212.735,212.745,29600000.0
2008-01-30 01:25:00,212.745,212.745,212.735,212.735,24600000.0
2008-01-30 01:26:00,212.735,212.755,212.735,212.74,28000000.0
2008-01-30 01:27:00,212.74,212.75,212.74,212.75,18300000.0
2008-01-30 01:28:00,212.75,212.75,212.73,212.745,38400000.0
2008-01-30 01:29:00,212.745,212.81,212.745,212.81,47800000.0
2008-01-30 01:30:00,212.82,212.825,212.8,212.825,63200000.0
2008-01-30 01:31:00,212.825,212.91,212.825,212.91,62400000.0
2008-01-30 01:32:00,212.91,212.93,212.865,212.865,62200000.0
2008-01-30 01:33:00,212.865,212.95,212.86,212.89,186400000.0
2008-01-30 01:34:00,212.89,212.91,212.87,212.91,132500000.0
2008-01-30 01:35:00,212.91,212.91,212.89,212.89,62700000.0
2008-01-30 01:36:00,212.89,212.91,212.67,212.71,180400000.0
2008-01-30 01:37:00,212.71,212.805,212.71,212.785,82300000.0
2008-01-30 01:38:00,212.785,212.805,212.745,212.805,159400000.0
2008-01-30 01:39:00,212.805,212.855,212.785,212.83,74100000.0
2008-01-30 01:40:00,212.83,212.875,212.83,212.85,35400000.0
2008-01-30 01:41:00,212.85,212.855,212.84,212.84,13400000.0
2008-01-30 01:42:00,212.84,212.905,212.84,212.905,154500000.0
2008-01-30 01:43:00,212.905,212.97,212.905,212.97,82400000.0
2008-01-30 01:44:00,212.97,212.975,212.91,212.955,123000000.0
2008-01-30 01:45:00,212.96,213.01,212.95,212.985,101400000.0
2008-01-30 01:46:00,212.985,213.05,212.985,213.04,70700000.0
2008-01-30 01:47:00,213.04,213.055,212.98,213.0,103800000.0
2008-01-30 01:48:00,213.02,213.025,212.98,212.98,45000000.0
2008-01-30 01:49:00,212.98,212.98,212.935,212.945,78200000.0
2008-01-30 01:50:00,212.945,213.025,212.945,212.985,82200000.0
2008-01-30 01:51:00,212.98,213.005,212.96,212.96,43800000.0
2008-01-30 01:52:00,212.96,212.97,212.93,212.93,30000000.0
2008-01-30 01:53:00,212.93,212.93,212.885,212.885,196200000.0
2008-01-30 01:54:00,212.885,212.9,212.88,212.9,45800000.0
2008-01-30 01:55:00,212.9,212.9,212.845,212.86,83600000.0
2008-01-30 01:56:00,212.86,212.9,212.84,212.865,134800000.0
2008-01-30 01:57:00,212.855,212.87,212.81,212.82,68400000.0
2008-01-30 01:58:00,212.82,212.855,212.82,212.855,35800000.0
2008-01-30 01:59:00,212.855,212.96,212.855,212.94,169700000.0
2008-01-30 02:00:00,212.96,212.96,212.92,212.92,159900000.0
2008-01-30 02:01:00,212.92,212.92,212.89,212.89,193300000.0
2008-01-30 02:02:00,212.9,212.92,212.87,212.89,199900000.0
2008-01-30 02:03:00,212.89,212.91,212.875,212.885,71600000.0
2008-01-30 02:04:00,212.885,212.915,212.885,212.915,191400000.0
2008-01-30 02:05:00,212.915,212.93,212.905,212.915,118200000.0
2008-01-30 02:06:00,212.915,212.915,212.88,212.88,64400000.0
2008-01-30 02:07:00,212.88,212.95,212.88,212.915,163500000.0
2008-01-30 02:08:00,212.915,212.98,212.915,212.94,57900000.0
2008-01-30 02:09:00,212.94,212.95,212.91,212.95,98000000.0
2008-01-30 02:10:00,212.95,212.98,212.93,212.93,96500000.0
2008-01-30 02:11:00,212.93,212.93,212.885,212.92,121500000.0
2008-01-30 02:12:00,212.92,212.97,212.9,212.95,693399999.0
2008-01-30 02:13:00,212.955,212.98,212.925,212.945,175900000.0
2008-01-30 02:14:00,212.945,212.945,212.76,212.845,159200000.0
2008-01-30 02:15:00,212.845,212.895,212.805,212.835,203900000.0
2008-01-30 02:16:00,212.835,212.835,212.785,212.83,133600000.0
2008-01-30 02:17:00,212.83,212.855,212.77,212.78,100800000.0
2008-01-30 02:18:00,212.78,212.78,212.57,212.61,494000000.0
2008-01-30 02:19:00,212.61,212.62,212.55,212.56,393500000.0
2008-01-30 02:20:00,212.56,212.67,212.56,212.67,312100000.0
2008-01-30 02:21:00,212.67,212.68,212.635,212.665,177700000.0
2008-01-30 02:22:00,212.665,212.67,212.62,212.655,204000000.0
2008-01-30 02:23:00,212.655,212.69,212.655,212.67,107200000.0
2008-01-30 02:24:00,212.67,212.68,212.54,212.55,142600000.0
2008-01-30 02:25:00,212.55,212.62,212.53,212.53,224000000.0
2008-01-30 02:26:00,212.54,212.59,212.51,212.59,393600000.0
2008-01-30 02:27:00,212.59,212.63,212.57,212.63,282400000.0
2008-01-30 02:28:00,212.63,212.63,212.58,212.6,348600000.0
2008-01-30 02:29:00,212.6,212.62,212.58,212.62,255100000.0
2008-01-30 02:30:00,212.62,212.67,212.62,212.67,81700000.0
2008-01-30 02:31:00,212.67,212.67,212.62,212.62,153400000.0
2008-01-30 02:32:00,212.62,212.62,212.5,212.57,275000000.0
2008-01-30 02:33:00,212.57,212.59,212.54,212.56,233200000.0
2008-01-30 02:34:00,212.56,212.61,212.555,212.6,72200000.0
2008-01-30 02:35:00,212.605,212.66,212.595,212.64,220900000.0
2008-01-30 02:36:00,212.64,212.65,212.58,212.59,236400000.0
2008-01-30 02:37:00,212.595,212.605,212.58,212.59,106000000.0
2008-01-30 02:38:00,212.59,212.59,212.565,212.59,148500000.0
2008-01-30 02:39:00,212.59,212.62,212.55,212.555,230000000.0
2008-01-30 02:40:00,212.56,212.58,212.55,212.555,293500000.0
2008-01-30 02:41:00,212.555,212.585,212.555,212.56,119700000.0
2008-01-30 02:42:00,212.56,212.58,212.55,212.575,138500000.0
2008-01-30 02:43:00,212.575,212.595,212.535,212.555,78900000.0
2008-01-30 02:44:00,212.555,212.58,212.555,212.58,89300000.0
2008-01-30 02:45:00,212.58,212.6,212.575,212.575,127500000.0
2008-01-30 02:46:00,212.575,212.6,212.57,212.58,59200000.0
2008-01-30 02:47:00,212.58,212.6,212.545,212.58,50800000.0
2008-01-30 02:48:00,212.58,212.58,212.56,212.58,49800000.0
2008-01-30 02:49:00,212.58,212.59,212.535,212.59,84000000.0
2008-01-30 02:50:00,212.59,212.64,212.57,212.635,268400000.0
2008-01-30 02:51:00,212.64,212.725,212.64,212.725,98800000.0
2008-01-30 02:52:00,212.725,212.75,212.705,212.715,106000000.0
2008-01-30 02:53:00,212.715,212.75,212.705,212.735,61200000.0
2008-01-30 02:54:00,212.735,212.795,212.725,212.77,78200000.0
2008-01-30 02:55:00,212.77,212.77,212.665,212.715,101200000.0
2008-01-30 02:56:00,212.715,212.715,212.675,212.685,79600000.0
2008-01-30 02:57:00,212.685,212.685,212.645,212.665,92000000.0
2008-01-30 02:58:00,212.665,212.685,212.585,212.615,114600000.0
2008-01-30 02:59:00,212.615,212.665,212.615,212.655,40800000.0
2008-01-30 03:00:00,212.655,212.675,212.615,212.62,44200000.0
2008-01-30 03:01:00,212.62,212.67,212.62,212.63,82600000.0
2008-01-30 03:02:00,212.63,212.69,212.62,212.69,87600000.0
2008-01-30 03:03:00,212.69,212.705,212.67,212.69,143700000.0
2008-01-30 03:04:00,212.69,212.72,212.68,212.7,85200000.0
2008-01-30 03:05:00,212.7,212.705,212.635,212.7,259200000.0
2008-01-30 03:06:00,212.7,212.7,212.67,212.67,82800000.0
2008-01-30 03:07:00,212.675,212.705,212.63,212.69,124700000.0
2008-01-30 03:08:00,212.695,212.72,212.695,212.7,129600000.0
2008-01-30 03:09:00,212.7,212.71,212.69,212.69,112800000.0
2008-01-30 03:10:00,212.69,212.71,212.64,212.65,274200000.0
2008-01-30 03:11:00,212.65,212.68,212.63,212.63,180400000.0
2008-01-30 03:12:00,212.63,212.64,212.555,212.57,224600000.0
2008-01-30 03:13:00,212.57,212.585,212.505,212.58,277000000.0
2008-01-30 03:14:00,212.58,212.62,212.56,212.61,151600000.0
2008-01-30 03:15:00,212.615,212.63,212.52,212.56,288000000.0
2008-01-30 03:16:00,212.55,212.58,212.54,212.58,315600000.0
2008-01-30 03:17:00,212.585,212.59,212.555,212.56,162100000.0
2008-01-30 03:18:00,212.56,212.62,212.56,212.62,98400000.0
2008-01-30 03:19:00,212.62,212.65,212.6,212.64,110400000.0
2008-01-30 03:20:00,212.64,212.65,212.52,212.52,292600000.0
2008-01-30 03:21:00,212.525,212.61,212.52,212.565,219400000.0
2008-01-30 03:22:00,212.565,212.61,212.565,212.58,189000000.0
2008-01-30 03:23:00,212.58,212.6,212.57,212.58,136900000.0
2008-01-30 03:24:00,212.59,212.59,212.54,212.545,140400000.0
2008-01-30 03:25:00,212.545,212.59,212.54,212.56,257800000.0
2008-01-30 03:26:00,212.56,212.59,212.555,212.58,59000000.0
2008-01-30 03:27:00,212.58,212.6,212.56,212.575,145300000.0
2008-01-30 03:28:00,212.58,212.595,212.565,212.59,138500000.0
2008-01-30 03:29:00,212.595,212.63,212.56,212.56,345600000.0
2008-01-30 03:30:00,212.565,212.6,212.565,212.6,259500000.0
2008-01-30 03:31:00,212.6,212.68,212.6,212.675,223900000.0
2008-01-30 03:32:00,212.675,212.685,212.66,212.66,183700000.0
2008-01-30 03:33:00,212.67,212.68,212.63,212.645,196600000.0
2008-01-30 03:34:00,212.65,212.65,212.63,212.65,66100000.0
2008-01-30 03:35:00,212.65,212.65,212.635,212.65,37200000.0
2008-01-30 03:36:00,212.65,212.66,212.64,212.65,184100000.0
2008-01-30 03:37:00,212.65,212.67,212.64,212.65,191500000.0
2008-01-30 03:38:00,212.65,212.67,212.64,212.67,159000000.0
2008-01-30 03:39:00,212.67,212.675,212.645,212.655,149600000.0
2008-01-30 03:40:00,212.67,212.67,212.63,212.655,83700000.0
2008-01-30 03:41:00,212.655,212.68,212.63,212.655,232600000.0
2008-01-30 03:42:00,212.655,212.66,212.62,212.63,287700000.0
2008-01-30 03:43:00,212.635,212.67,212.63,212.67,108500000.0
2008-01-30 03:44:00,212.67,212.705,212.65,212.65,147300000.0
2008-01-30 03:45:00,212.65,212.66,212.64,212.66,157600000.0
2008-01-30 03:46:00,212.66,212.66,212.605,212.605,177900000.0
2008-01-30 03:47:00,212.605,212.62,212.565,212.58,217700000.0
2008-01-30 03:48:00,212.575,212.6,212.575,212.58,166900000.0
2008-01-30 03:49:00,212.58,212.6,212.57,212.575,187300000.0
2008-01-30 03:50:00,212.58,212.61,212.56,212.61,186000000.0
2008-01-30 03:51:00,212.61,212.64,212.59,212.64,165600000.0
2008-01-30 03:52:00,212.645,212.66,212.625,212.645,181600000.0
2008-01-30 03:53:00,212.645,212.66,212.62,212.625,113600000.0
2008-01-30 03:54:00,212.625,212.68,212.6,212.625,244700000.0
2008-01-30 03:55:00,212.625,212.635,212.605,212.62,219100000.0
2008-01-30 03:56:00,212.62,212.63,212.6,212.61,199200000.0
2008-01-30 03:57:00,212.61,212.63,212.6,212.61,97000000.0
2008-01-30 03:58:00,212.615,212.705,212.61,212.705,180600000.0
2008-01-30 03:59:00,212.705,212.78,212.695,212.78,205600000.0
2008-01-30 04:00:00,212.78,212.78,212.655,212.685,238000000.0
2008-01-30 04:01:00,212.685,212.695,212.67,212.69,252600000.0
2008-01-30 04:02:00,212.69,212.735,212.68,212.685,369800000.0
2008-01-30 04:03:00,212.7,212.7,212.65,212.65,152500000.0
2008-01-30 04:04:00,212.65,212.675,212.63,212.67,227200000.0
2008-01-30 04:05:00,212.67,212.685,212.66,212.68,61000000.0
2008-01-30 04:06:00,212.68,212.68,212.62,212.65,164200000.0
2008-01-30 04:07:00,212.64,212.64,212.635,212.64,124700000.0
2008-01-30 04:08:00,212.64,212.64,212.615,212.635,85600000.0
2008-01-30 04:09:00,212.635,212.635,212.615,212.625,124200000.0
2008-01-30 04:10:00,212.625,212.625,212.62,212.62,49200000.0
2008-01-30 04:11:00,212.62,212.65,212.62,212.65,201800000.0
2008-01-30 04:12:00,212.65,212.65,212.61,212.62,86800000.0
2008-01-30 04:13:00,212.62,212.64,212.57,212.58,207300000.0
2008-01-30 04:14:00,212.58,212.6,212.55,212.56,301200000.0
2008-01-30 04:15:00,212.56,212.56,212.535,212.535,194700000.0
2008-01-30 04:16:00,212.535,212.56,212.535,212.56,98900000.0
2008-01-30 04:17:00,212.56,212.56,212.56,212.56,173800000.0
2008-01-30 04:18:00,212.56,212.56,212.51,212.535,181200000.0
2008-01-30 04:19:00,212.535,212.535,212.505,212.51,128300000.0
2008-01-30 04:20:00,212.51,212.51,212.455,212.48,205100000.0
2008-01-30 04:21:00,212.48,212.505,212.465,212.49,315000000.0
2008-01-30 04:22:00,212.49,212.495,212.395,212.44,158000000.0
2008-01-30 04:23:00,212.44,212.45,212.37,212.375,194400000.0
2008-01-30 04:24:00,212.375,212.41,212.365,212.41,205900000.0
2008-01-30 04:25:00,212.4,212.4,212.345,212.395,313900000.0
2008-01-30 04:26:00,212.395,212.455,212.395,212.435,251300000.0
2008-01-30 04:27:00,212.44,212.48,212.43,212.44,176800000.0
2008-01-30 04:28:00,212.44,212.455,212.42,212.455,168400000.0
2008-01-30 04:29:00,212.455,212.48,212.445,212.48,63600000.0
2008-01-30 04:30:00,212.48,212.5,212.46,212.485,147800000.0
2008-01-30 04:31:00,212.485,212.605,212.47,212.6,167800000.0
2008-01-30 04:32:00,212.6,212.67,212.58,212.61,196900000.0
2008-01-30 04:33:00,212.6,212.65,212.59,212.64,243400000.0
2008-01-30 04:34:00,212.64,212.705,212.64,212.665,291100000.0
2008-01-30 04:35:00,212.665,212.695,212.665,212.67,125800000.0
2008-01-30 04:36:00,212.67,212.695,212.66,212.66,111400000.0
2008-01-30 04:37:00,212.66,212.71,212.64,212.67,77700000.0
2008-01-30 04:38:00,212.67,212.675,212.65,212.66,238400000.0
2008-01-30 04:39:00,212.65,212.69,212.65,212.68,163200000.0
2008-01-30 04:40:00,212.68,212.7,212.68,212.7,289100000.0
2008-01-30 04:41:00,212.7,212.75,212.695,212.705,305900000.0
2008-01-30 04:42:00,212.7,212.72,212.68,212.7,247300000.0
2008-01-30 04:43:00,212.7,212.79,212.68,212.79,280600000.0
2008-01-30 04:44:00,212.79,212.855,212.785,212.835,298900000.0
2008-01-30 04:45:00,212.83,212.835,212.775,212.79,272100000.0
2008-01-30 04:46:00,212.79,212.99,212.77,212.95,224400000.0
2008-01-30 04:47:00,212.95,212.95,212.88,212.91,269300000.0
2008-01-30 04:48:00,212.91,212.91,212.82,212.85,309100000.0
2008-01-30 04:49:00,212.85,212.87,212.78,212.83,300900000.0
2008-01-30 04:50:00,212.84,212.85,212.8,212.8,357500000.0
2008-01-30 04:51:00,212.8,212.86,212.8,212.855,259200000.0
2008-01-30 04:52:00,212.855,212.855,212.785,212.85,222300000.0
2008-01-30 04:53:00,212.85,212.91,212.85,212.91,231900000.0
2008-01-30 04:54:00,212.91,212.995,212.91,212.96,197200000.0
2008-01-30 04:55:00,212.965,212.965,212.9,212.91,157200000.0
2008-01-30 04:56:00,212.925,212.94,212.87,212.87,321400000.0
2008-01-30 04:57:00,212.87,212.88,212.86,212.87,71800000.0
2008-01-30 04:58:00,212.87,212.89,212.85,212.87,148000000.0
2008-01-30 04:59:00,212.87,212.87,212.84,212.87,101800000.0
2008-01-30 05:00:00,212.87,212.89,212.86,212.87,93600000.0
2008-01-30 05:01:00,212.86,212.88,212.86,212.88,38900000.0
2008-01-30 05:02:00,212.895,212.905,212.83,212.83,138300000.0
2008-01-30 05:03:00,212.83,212.85,212.83,212.83,72100000.0
2008-01-30 05:04:00,212.83,212.85,212.83,212.84,56300000.0
2008-01-30 05:05:00,212.84,212.84,212.81,212.82,122800000.0
2008-01-30 05:06:00,212.82,212.82,212.74,212.765,176100000.0
2008-01-30 05:07:00,212.765,212.805,212.765,212.8,124400000.0
2008-01-30 05:08:00,212.8,212.805,212.78,212.785,48600000.0
2008-01-30 05:09:00,212.785,212.8,212.78,212.79,76800000.0
2008-01-30 05:10:00,212.79,212.8,212.775,212.78,80900000.0
2008-01-30 05:11:00,212.78,212.78,212.77,212.775,86500000.0
2008-01-30 05:12:00,212.78,212.79,212.77,212.78,139800000.0
2008-01-30 05:13:00,212.78,212.79,212.76,212.77,190200000.0
2008-01-30 05:14:00,212.77,212.78,212.75,212.76,173300000.0
2008-01-30 05:15:00,212.76,212.79,212.755,212.76,100800000.0
2008-01-30 05:16:00,212.76,212.76,212.73,212.74,126800000.0
2008-01-30 05:17:00,212.74,212.74,212.71,212.74,180800000.0
2008-01-30 05:18:00,212.74,212.74,212.72,212.74,136700000.0
2008-01-30 05:19:00,212.74,212.75,212.73,212.74,80500000.0
2008-01-30 05:20:00,212.74,212.74,212.73,212.735,67600000.0
2008-01-30 05:21:00,212.735,212.755,212.73,212.755,70200000.0
2008-01-30 05:22:00,212.755,212.755,212.74,212.75,63300000.0
2008-01-30 05:23:00,212.755,212.755,212.715,212.725,79700000.0
2008-01-30 05:24:00,212.725,212.74,212.71,212.71,147000000.0
2008-01-30 05:25:00,212.71,212.71,212.67,212.68,277800000.0
2008-01-30 05:26:00,212.68,212.7,212.68,212.7,76800000.0
2008-01-30 05:27:00,212.7,212.7,212.68,212.68,204500000.0
2008-01-30 05:28:00,212.68,212.69,212.655,212.66,201900000.0
2008-01-30 05:29:00,212.66,212.68,212.63,212.64,251300000.0
2008-01-30 05:30:00,212.64,212.65,212.61,212.62,205500000.0
2008-01-30 05:31:00,212.625,212.65,212.62,212.65,209800000.0
2008-01-30 05:32:00,212.65,212.66,212.62,212.62,253000000.0
2008-01-30 05:33:00,212.62,212.63,212.6,212.6,122200000.0
2008-01-30 05:34:00,212.6,212.63,212.6,212.62,188400000.0
2008-01-30 05:35:00,212.615,212.64,212.615,212.64,151800000.0
2008-01-30 05:36:00,212.64,212.68,212.63,212.68,161500000.0
2008-01-30 05:37:00,212.68,212.68,212.655,212.665,222200000.0
2008-01-30 05:38:00,212.665,212.685,212.665,212.685,84800000.0
2008-01-30 05:39:00,212.685,212.685,212.66,212.66,146600000.0
2008-01-30 05:40:00,212.68,212.7,212.655,212.7,147200000.0
2008-01-30 05:41:00,212.7,212.7,212.635,212.65,74600000.0
2008-01-30 05:42:00,212.65,212.66,212.63,212.65,34000000.0
2008-01-30 05:43:00,212.65,212.66,212.635,212.635,35000000.0
2008-01-30 05:44:00,212.635,212.635,212.575,212.595,82400000.0
2008-01-30 05:45:00,212.595,212.63,212.59,212.59,70500000.0
2008-01-30 05:46:00,212.585,212.625,212.585,212.615,134500000.0
2008-01-30 05:47:00,212.615,212.615,212.6,212.6,33500000.0
2008-01-30 05:48:00,212.6,212.63,212.565,212.565,195800000.0
2008-01-30 05:49:00,212.565,212.565,212.505,212.53,114100000.0
2008-01-30 05:50:00,212.53,212.53,212.505,212.515,34400000.0
2008-01-30 05:51:00,212.515,212.53,212.515,212.53,30100000.0
2008-01-30 05:52:00,212.53,212.575,212.53,212.55,50000000.0
2008-01-30 05:53:00,212.55,212.585,212.55,212.57,85400000.0
2008-01-30 05:54:00,212.57,212.61,212.57,212.595,96900000.0
2008-01-30 05:55:00,212.605,212.605,212.59,212.6,126700000.0
2008-01-30 05:56:00,212.6,212.695,212.585,212.695,209100000.0
2008-01-30 05:57:00,212.69,212.72,212.685,212.695,282000000.0
2008-01-30 05:58:00,212.695,212.72,212.69,212.69,261500000.0
2008-01-30 05:59:00,212.69,212.69,212.625,212.67,248000000.0
2008-01-30 06:00:00,212.67,212.68,212.64,212.64,228400000.0
2008-01-30 06:01:00,212.64,212.65,212.63,212.64,171200000.0
2008-01-30 06:02:00,212.64,212.64,212.61,212.615,397500000.0
2008-01-30 06:03:00,212.615,212.62,212.59,212.61,120900000.0
2008-01-30 06:04:00,212.61,212.61,212.56,212.59,175500000.0
2008-01-30 06:05:00,212.59,212.61,212.55,212.56,258100000.0
2008-01-30 06:06:00,212.555,212.56,212.555,212.56,63300000.0
2008-01-30 06:07:00,212.56,212.58,212.51,212.51,217000000.0
2008-01-30 06:08:00,212.51,212.51,212.42,212.48,365500000.0
2008-01-30 06:09:00,212.48,212.48,212.415,212.415,146000000.0
2008-01-30 06:10:00,212.42,212.46,212.405,212.41,305500000.0
2008-01-30 06:11:00,212.41,212.45,212.4,212.41,306700000.0
2008-01-30 06:12:00,212.41,212.45,212.4,212.42,413900000.0
2008-01-30 06:13:00,212.42,212.43,212.395,212.4,188600000.0
2008-01-30 06:14:00,212.4,212.41,212.34,212.34,166000000.0
2008-01-30 06:15:00,212.34,212.35,212.26,212.31,402100000.0
2008-01-30 06:16:00,212.31,212.365,212.31,212.365,244400000.0
2008-01-30 06:17:00,212.365,212.465,212.365,212.44,177200000.0
2008-01-30 06:18:00,212.44,212.45,212.43,212.435,130300000.0
2008-01-30 06:19:00,212.43,212.525,212.425,212.51,172500000.0
2008-01-30 06:20:00,212.5,212.51,212.445,212.47,199600000.0
2008-01-30 06:21:00,212.47,212.52,212.465,212.495,79500000.0
2008-01-30 06:22:00,212.495,212.515,212.485,212.505,106800000.0
2008-01-30 06:23:00,212.5,212.505,212.48,212.49,109800000.0
2008-01-30 06:24:00,212.49,212.505,212.48,212.5,179300000.0
2008-01-30 06:25:00,212.505,212.51,212.47,212.48,286100000.0
2008-01-30 06:26:00,212.48,212.48,212.44,212.455,132100000.0
2008-01-30 06:27:00,212.455,212.49,212.445,212.47,118000000.0
2008-01-30 06:28:00,212.47,212.52,212.465,212.51,109100000.0
2008-01-30 06:29:00,212.51,212.53,212.505,212.515,115800000.0
2008-01-30 06:30:00,212.515,212.535,212.51,212.51,203900000.0
2008-01-30 06:31:00,212.51,212.545,212.51,212.545,87600000.0
2008-01-30 06:32:00,212.545,212.58,212.53,212.565,142600000.0
2008-01-30 06:33:00,212.565,212.635,212.555,212.61,289300000.0
2008-01-30 06:34:00,212.615,212.615,212.535,212.555,193400000.0
2008-01-30 06:35:00,212.56,212.56,212.505,212.51,228400000.0
2008-01-30 06:36:00,212.51,212.57,212.505,212.565,246900000.0
2008-01-30 06:37:00,212.575,212.61,212.555,212.595,277400000.0
2008-01-30 06:38:00,212.595,212.6,212.53,212.54,172000000.0
2008-01-30 06:39:00,212.54,212.54,212.5,212.515,153700000.0
2008-01-30 06:40:00,212.515,212.525,212.51,212.525,61600000.0
2008-01-30 06:41:00,212.52,212.53,212.5,212.51,64700000.0
2008-01-30 06:42:00,212.51,212.51,212.48,212.495,172800000.0
2008-01-30 06:43:00,212.495,212.495,212.46,212.46,141200000.0
2008-01-30 06:44:00,212.46,212.47,212.41,212.41,155500000.0
2008-01-30 06:45:00,212.41,212.43,212.38,212.38,207800000.0
2008-01-30 06:46:00,212.38,212.42,212.38,212.4,329700000.0
2008-01-30 06:47:00,212.4,212.42,212.4,212.42,97700000.0
2008-01-30 06:48:00,212.42,212.43,212.4,212.42,93300000.0
2008-01-30 06:49:00,212.42,212.42,212.4,212.42,193000000.0
2008-01-30 06:50:00,212.42,212.42,212.39,212.41,193200000.0
2008-01-30 06:51:00,212.41,212.415,212.32,212.33,204000000.0
2008-01-30 06:52:00,212.35,212.36,212.26,212.32,451600000.0
2008-01-30 06:53:00,212.33,212.34,212.29,212.29,422200000.0
2008-01-30 06:54:00,212.29,212.34,212.25,212.3,485600000.0
2008-01-30 06:55:00,212.3,212.325,212.28,212.325,195500000.0
2008-01-30 06:56:00,212.325,212.365,212.29,212.345,149900000.0
2008-01-30 06:57:00,212.345,212.355,212.32,212.33,169800000.0
2008-01-30 06:58:00,212.33,212.34,212.31,212.33,147200000.0
2008-01-30 06:59:00,212.33,212.43,212.315,212.41,357200000.0
2008-01-30 07:00:00,212.41,212.45,212.41,212.41,153100000.0
2008-01-30 07:01:00,212.41,212.415,212.355,212.355,282900000.0
2008-01-30 07:02:00,212.355,212.395,212.345,212.37,160400000.0
2008-01-30 07:03:00,212.37,212.38,212.35,212.375,116300000.0
2008-01-30 07:04:00,212.375,212.385,212.315,212.34,268200000.0
2008-01-30 07:05:00,212.34,212.37,212.315,212.315,124000000.0
2008-01-30 07:06:00,212.315,212.35,212.27,212.32,174700000.0
2008-01-30 07:07:00,212.32,212.34,212.295,212.325,228700000.0
2008-01-30 07:08:00,212.325,212.36,212.31,212.36,98800000.0
2008-01-30 07:09:00,212.36,212.37,212.34,212.36,85400000.0
2008-01-30 07:10:00,212.36,212.36,212.275,212.275,227100000.0
2008-01-30 07:11:00,212.27,212.32,212.27,212.295,130500000.0
2008-01-30 07:12:00,212.295,212.295,212.26,212.285,191100000.0
2008-01-30 07:13:00,212.285,212.315,212.285,212.285,160500000.0
2008-01-30 07:14:00,212.295,212.345,212.295,212.325,165600000.0
2008-01-30 07:15:00,212.325,212.38,212.325,212.37,228900000.0
2008-01-30 07:16:00,212.37,212.41,212.34,212.4,258800000.0
2008-01-30 07:17:00,212.4,212.41,212.36,212.37,374200000.0
2008-01-30 07:18:00,212.39,212.39,212.335,212.355,312800000.0
2008-01-30 07:19:00,212.355,212.355,212.295,212.295,184600000.0
2008-01-30 07:20:00,212.295,212.31,212.28,212.31,381100000.0
2008-01-30 07:21:00,212.305,212.34,212.3,212.3,277100000.0
2008-01-30 07:22:00,212.3,212.32,212.29,212.32,89700000.0
2008-01-30 07:23:00,212.32,212.32,212.28,212.29,218500000.0
2008-01-30 07:24:00,212.29,212.29,212.26,212.26,114200000.0
2008-01-30 07:25:00,212.27,212.28,212.26,212.27,145200000.0
2008-01-30 07:26:00,212.28,212.28,212.25,212.27,185400000.0
2008-01-30 07:27:00,212.28,212.28,212.23,212.23,149000000.0
2008-01-30 07:28:00,212.22,212.25,212.22,212.245,96800000.0
2008-01-30 07:29:00,212.24,212.255,212.185,212.23,360700000.0
2008-01-30 07:30:00,212.225,212.24,212.21,212.23,135800000.0
2008-01-30 07:31:00,212.23,212.24,212.19,212.2,176900000.0
2008-01-30 07:32:00,212.195,212.21,212.145,212.155,223000000.0
2008-01-30 07:33:00,212.16,212.185,212.155,212.17,144700000.0
2008-01-30 07:34:00,212.17,212.18,212.15,212.175,115900000.0
2008-01-30 07:35:00,212.175,212.23,212.165,212.215,257000000.0
2008-01-30 07:36:00,212.225,212.27,212.225,212.26,178200000.0
2008-01-30 07:37:00,212.265,212.3,212.255,212.3,85600000.0
2008-01-30 07:38:00,212.305,212.305,212.12,212.15,481400000.0
2008-01-30 07:39:00,212.15,212.18,212.14,212.18,308500000.0
2008-01-30 07:40:00,212.18,212.26,212.16,212.24,499800000.0
2008-01-30 07:41:00,212.24,212.25,212.24,212.25,225600000.0
2008-01-30 07:42:00,212.225,212.29,212.225,212.27,331000000.0
2008-01-30 07:43:00,212.27,212.27,212.23,212.25,357600000.0
2008-01-30 07:44:00,212.25,212.29,212.24,212.265,220800000.0
2008-01-30 07:45:00,212.255,212.345,212.25,212.325,209300000.0
2008-01-30 07:46:00,212.325,212.335,212.31,212.315,103500000.0
2008-01-30 07:47:00,212.31,212.34,212.31,212.32,158400000.0
2008-01-30 07:48:00,212.32,212.32,212.285,212.295,191300000.0
2008-01-30 07:49:00,212.29,212.31,212.26,212.28,227800000.0
2008-01-30 07:50:00,212.28,212.28,212.225,212.255,156200000.0
2008-01-30 07:51:00,212.255,212.32,212.25,212.305,333800000.0
2008-01-30 07:52:00,212.305,212.335,212.28,212.3,283200000.0
2008-01-30 07:53:00,212.3,212.355,212.3,212.355,195400000.0
2008-01-30 07:54:00,212.35,212.41,212.335,212.4,72000000.0
2008-01-30 07:55:00,212.4,212.405,212.36,212.39,72800000.0
2008-01-30 07:56:00,212.39,212.435,212.39,212.42,88000000.0
2008-01-30 07:57:00,212.42,212.45,212.41,212.43,267700000.0
2008-01-30 07:58:00,212.42,212.51,212.42,212.485,171000000.0
2008-01-30 07:59:00,212.485,212.555,212.44,212.49,214000000.0
2008-01-30 08:00:00,212.49,212.56,212.48,212.52,310800000.0
2008-01-30 08:01:00,212.52,212.605,212.5,212.58,191900000.0
2008-01-30 08:02:00,212.58,212.58,212.52,212.54,234400000.0
2008-01-30 08:03:00,212.535,212.565,212.505,212.565,178000000.0
2008-01-30 08:04:00,212.565,212.615,212.555,212.605,201800000.0
2008-01-30 08:05:00,212.605,212.62,212.575,212.61,253500000.0
2008-01-30 08:06:00,212.61,212.64,212.59,212.62,314600000.0
2008-01-30 08:07:00,212.62,212.65,212.62,212.645,315400000.0
2008-01-30 08:08:00,212.645,212.815,212.64,212.75,282400000.0
2008-01-30 08:09:00,212.75,212.77,212.67,212.68,339200000.0
2008-01-30 08:10:00,212.68,212.7,212.66,212.68,211600000.0
2008-01-30 08:11:00,212.675,212.685,212.58,212.6,386100000.0
2008-01-30 08:12:00,212.6,212.61,212.54,212.545,333100000.0
2008-01-30 08:13:00,212.55,212.555,212.48,212.51,378600000.0
2008-01-30 08:14:00,212.51,212.53,212.5,212.525,211100000.0
2008-01-30 08:15:00,212.525,212.53,212.46,212.49,364900000.0
2008-01-30 08:16:00,212.5,212.52,212.45,212.45,376000000.0
2008-01-30 08:17:00,212.45,212.5,212.35,212.37,321000000.0
2008-01-30 08:18:00,212.36,212.36,212.3,212.315,351600000.0
2008-01-30 08:19:00,212.315,212.345,212.28,212.34,182000000.0
2008-01-30 08:20:00,212.34,212.38,212.34,212.37,228800000.0
2008-01-30 08:21:00,212.38,212.38,212.34,212.35,140400000.0
2008-01-30 08:22:00,212.35,212.36,212.295,212.3,329200000.0
2008-01-30 08:23:00,212.305,212.345,212.265,212.32,256900000.0
2008-01-30 08:24:00,212.34,212.36,212.31,212.34,258700000.0
2008-01-30 08:25:00,212.34,212.37,212.325,212.33,439300000.0
2008-01-30 08:26:00,212.33,212.335,212.28,212.3,189300000.0
2008-01-30 08:27:00,212.3,212.33,212.28,212.32,310200000.0
2008-01-30 08:28:00,212.32,212.34,212.29,212.31,229000000.0
2008-01-30 08:29:00,212.31,212.37,212.31,212.355,255700000.0
2008-01-30 08:30:00,212.355,212.4,212.355,212.39,327200000.0
2008-01-30 08:31:00,212.4,212.425,212.38,212.415,167200000.0
2008-01-30 08:32:00,212.415,212.415,212.245,212.245,196600000.0
2008-01-30 08:33:00,212.245,212.275,212.235,212.265,265500000.0
2008-01-30 08:34:00,212.265,212.265,212.2,212.22,281700000.0
2008-01-30 08:35:00,212.22,212.25,212.22,212.22,293400000.0
2008-01-30 08:36:00,212.22,212.25,212.2,212.25,327800000.0
2008-01-30 08:37:00,212.25,212.265,212.18,212.225,139300000.0
2008-01-30 08:38:00,212.22,212.26,212.22,212.24,358300000.0
2008-01-30 08:39:00,212.24,212.25,212.23,212.25,98400000.0
2008-01-30 08:40:00,212.25,212.25,212.23,212.25,153800000.0
2008-01-30 08:41:00,212.25,212.25,212.22,212.245,128300000.0
2008-01-30 08:42:00,212.245,212.285,212.245,212.265,237200000.0
2008-01-30 08:43:00,212.265,212.295,212.24,212.275,320200000.0
2008-01-30 08:44:00,212.275,212.275,212.225,212.225,388000000.0
2008-01-30 08:45:00,212.225,212.245,212.175,212.19,357700000.0
2008-01-30 08:46:00,212.195,212.23,212.19,212.23,289100000.0
2008-01-30 08:47:00,212.23,212.25,212.195,212.215,218200000.0
2008-01-30 08:48:00,212.215,212.315,212.215,212.265,271200000.0
2008-01-30 08:49:00,212.265,212.305,212.265,212.28,163500000.0
2008-01-30 08:50:00,212.28,212.325,212.27,212.315,86900000.0
2008-01-30 08:51:00,212.315,212.33,212.305,212.315,79200000.0
2008-01-30 08:52:00,212.315,212.325,212.305,212.305,80400000.0
2008-01-30 08:53:00,212.305,212.33,212.295,212.305,118800000.0
2008-01-30 08:54:00,212.3,212.345,212.295,212.315,92000000.0
2008-01-30 08:55:00,212.315,212.345,212.31,212.325,94200000.0
2008-01-30 08:56:00,212.325,212.33,212.2,212.265,103800000.0
2008-01-30 08:57:00,212.255,212.265,212.13,212.18,130400000.0
2008-01-30 08:58:00,212.18,212.205,212.155,212.185,102400000.0
2008-01-30 08:59:00,212.185,212.245,212.185,212.215,64400000.0
2008-01-30 09:00:00,212.205,212.215,211.995,212.005,180600000.0
2008-01-30 09:01:00,212.005,212.025,211.935,211.98,434000000.0
2008-01-30 09:02:00,211.985,212.005,211.945,211.955,216000000.0
2008-01-30 09:03:00,211.965,211.985,211.935,211.975,315400000.0
2008-01-30 09:04:00,211.975,211.975,211.845,211.845,294700000.0
2008-01-30 09:05:00,211.845,211.925,211.845,211.915,363400000.0
2008-01-30 09:06:00,211.915,211.945,211.905,211.93,288000000.0
2008-01-30 09:07:00,211.935,211.995,211.93,211.975,118000000.0
2008-01-30 09:08:00,211.975,211.99,211.955,211.965,161600000.0
2008-01-30 09:09:00,211.965,211.965,211.915,211.925,156600000.0
2008-01-30 09:10:00,211.925,211.935,211.875,211.9,175700000.0
2008-01-30 09:11:00,211.9,212.01,211.89,211.975,334600000.0
2008-01-30 09:12:00,211.975,212.035,211.965,212.025,270400000.0
2008-01-30 09:13:00,212.025,212.08,212.025,212.065,325400000.0
2008-01-30 09:14:00,212.065,212.095,212.015,212.075,478000000.0
2008-01-30 09:15:00,212.075,212.14,212.065,212.13,579400000.0
2008-01-30 09:16:00,212.13,212.185,212.11,212.155,310100000.0
2008-01-30 09:17:00,212.145,212.225,212.135,212.215,475900000.0
2008-01-30 09:18:00,212.215,212.37,212.205,212.36,414200000.0
2008-01-30 09:19:00,212.355,212.365,212.225,212.25,258800000.0
2008-01-30 09:20:00,212.25,212.265,212.215,212.23,299000000.0
2008-01-30 09:21:00,212.23,212.265,212.215,212.26,131600000.0
2008-01-30 09:22:00,212.26,212.27,212.22,212.23,146800000.0
2008-01-30 09:23:00,212.22,212.235,212.155,212.215,242000000.0
2008-01-30 09:24:00,212.215,212.22,212.185,212.19,62800000.0
2008-01-30 09:25:00,212.19,212.19,212.11,212.12,176000000.0
2008-01-30 09:26:00,212.115,212.13,212.075,212.09,274500000.0
2008-01-30 09:27:00,212.09,212.09,211.98,211.98,325800000.0
2008-01-30 09:28:00,211.98,212.08,211.98,212.055,347400000.0
2008-01-30 09:29:00,212.055,212.11,212.045,212.085,232100000.0
2008-01-30 09:30:00,212.085,212.105,212.055,212.105,321500000.0
2008-01-30 09:31:00,212.105,212.22,212.095,212.22,359900000.0
2008-01-30 09:32:00,212.22,212.265,212.185,212.26,227500000.0
2008-01-30 09:33:00,212.26,212.26,212.155,212.165,428300000.0
2008-01-30 09:34:00,212.165,212.215,212.165,212.165,374300000.0
2008-01-30 09:35:00,212.165,212.195,212.16,212.17,195400000.0
2008-01-30 09:36:00,212.17,212.185,212.165,212.18,193300000.0
2008-01-30 09:37:00,212.185,212.2,212.16,212.175,215000000.0
2008-01-30 09:38:00,212.175,212.185,212.135,212.16,282200000.0
2008-01-30 09:39:00,212.16,212.185,212.145,212.165,134200000.0
2008-01-30 09:40:00,212.165,212.19,212.13,212.185,184400000.0
2008-01-30 09:41:00,212.185,212.19,212.14,212.14,219000000.0
2008-01-30 09:42:00,212.14,212.185,212.135,212.165,198800000.0
2008-01-30 09:43:00,212.165,212.165,212.12,212.13,362000000.0
2008-01-30 09:44:00,212.13,212.18,212.125,212.165,344000000.0
2008-01-30 09:45:00,212.165,212.165,212.16,212.165,60600000.0
2008-01-30 09:46:00,212.165,212.17,212.09,212.1,452100000.0
2008-01-30 09:47:00,212.1,212.105,212.025,212.065,162400000.0
2008-01-30 09:48:00,212.065,212.12,212.065,212.085,173800000.0
2008-01-30 09:49:00,212.085,212.145,212.085,212.115,265800000.0
2008-01-30 09:50:00,212.115,212.19,212.115,212.165,321600000.0
2008-01-30 09:51:00,212.165,212.185,212.095,212.155,287000000.0
2008-01-30 09:52:00,212.155,212.18,212.09,212.1,204400000.0
2008-01-30 09:53:00,212.095,212.1,212.03,212.065,265300000.0
2008-01-30 09:54:00,212.065,212.125,212.065,212.105,412500000.0
2008-01-30 09:55:00,212.095,212.175,212.075,212.145,398600000.0
2008-01-30 09:56:00,212.145,212.225,212.135,212.215,376100000.0
2008-01-30 09:57:00,212.215,212.225,212.14,212.205,370200000.0
2008-01-30 09:58:00,212.205,212.225,212.145,212.2,250800000.0
2008-01-30 09:59:00,212.2,212.21,212.145,212.185,207200000.0
2008-01-30 10:00:00,212.195,212.24,212.165,212.23,190300000.0
2008-01-30 10:01:00,212.225,212.295,212.21,212.295,200000000.0
2008-01-30 10:02:00,212.305,212.34,212.215,212.22,529100000.0
2008-01-30 10:03:00,212.22,212.265,212.195,212.25,393400001.0
2008-01-30 10:04:00,212.245,212.265,212.19,212.255,465400000.0
2008-01-30 10:05:00,212.26,212.39,212.24,212.325,348520000.0
2008-01-30 10:06:00,212.33,212.43,212.33,212.425,261600000.0
2008-01-30 10:07:00,212.425,212.47,212.37,212.425,300300000.0
2008-01-30 10:08:00,212.425,212.43,212.365,212.4,298600000.0
2008-01-30 10:09:00,212.4,212.505,212.385,212.505,307720000.0
2008-01-30 10:10:00,212.495,212.53,212.455,212.505,230900000.0
2008-01-30 10:11:00,212.505,212.61,212.49,212.52,268100000.0
2008-01-30 10:12:00,212.52,212.545,212.46,212.47,289290821.0
2008-01-30 10:13:00,212.48,212.51,212.425,212.47,436790821.0
2008-01-30 10:14:00,212.47,212.535,212.39,212.505,346600000.0
2008-01-30 10:15:00,212.505,212.53,212.46,212.48,235981642.0
2008-01-30 10:16:00,212.485,212.5,212.46,212.48,283890821.0
2008-01-30 10:17:00,212.48,212.48,212.4,212.41,252700000.0
2008-01-30 10:18:00,212.405,212.415,212.325,212.33,227300000.0
2008-01-30 10:19:00,212.34,212.37,212.215,212.285,290281642.0
2008-01-30 10:20:00,212.28,212.295,212.235,212.27,360090821.0
2008-01-30 10:21:00,212.27,212.31,212.23,212.29,278000000.0
2008-01-30 10:22:00,212.29,212.33,212.24,212.33,240900000.0
2008-01-30 10:23:00,212.33,212.355,212.3,212.33,179720000.0
2008-01-30 10:24:00,212.33,212.33,212.27,212.28,185500000.0
2008-01-30 10:25:00,212.28,212.295,212.265,212.275,167900000.0
2008-01-30 10:26:00,212.275,212.29,212.24,212.29,253700000.0
2008-01-30 10:27:00,212.29,212.29,212.25,212.275,311900000.0
2008-01-30 10:28:00,212.285,212.325,212.25,212.295,312100000.0
2008-01-30 10:29:00,212.295,212.325,212.245,212.305,272700000.0
2008-01-30 10:30:00,212.305,212.325,212.275,212.31,238000000.0
2008-01-30 10:31:00,212.305,212.305,212.265,212.285,127000000.0
2008-01-30 10:32:00,212.285,212.32,212.285,212.32,317100000.0
2008-01-30 10:33:00,212.315,212.35,212.305,212.35,281600000.0
2008-01-30 10:34:00,212.35,212.355,212.265,212.31,229700000.0
2008-01-30 10:35:00,212.305,212.34,212.29,212.34,156990821.0
2008-01-30 10:36:00,212.34,212.35,212.305,212.33,113000000.0
2008-01-30 10:37:00,212.33,212.405,212.325,212.395,284900000.0
2008-01-30 10:38:00,212.385,212.43,212.37,212.37,172700000.0
2008-01-30 10:39:00,212.37,212.385,212.355,212.38,207100000.0
2008-01-30 10:40:00,212.375,212.385,212.355,212.365,98700000.0
2008-01-30 10:41:00,212.365,212.37,212.335,212.335,111200000.0
2008-01-30 10:42:00,212.345,212.39,212.335,212.36,120900000.0
2008-01-30 10:43:00,212.38,212.43,212.38,212.39,131500000.0
2008-01-30 10:44:00,212.395,212.435,212.37,212.435,236100000.0
2008-01-30 10:45:00,212.435,212.5,212.41,212.455,312600000.0
2008-01-30 10:46:00,212.455,212.465,212.42,212.43,184000000.0
2008-01-30 10:47:00,212.44,212.44,212.41,212.435,180900000.0
2008-01-30 10:48:00,212.435,212.465,212.415,212.445,308400000.0
2008-01-30 10:49:00,212.445,212.46,212.435,212.435,84200000.0
2008-01-30 10:50:00,212.435,212.49,212.425,212.475,251700000.0
2008-01-30 10:51:00,212.475,212.49,212.415,212.43,153000000.0
2008-01-30 10:52:00,212.425,212.455,212.41,212.43,165000000.0
2008-01-30 10:53:00,212.42,212.445,212.39,212.39,239400000.0
2008-01-30 10:54:00,212.39,212.4,212.365,212.38,253000000.0
2008-01-30 10:55:00,212.38,212.45,212.38,212.45,179600000.0
2008-01-30 10:56:00,212.45,212.53,212.42,212.51,347090821.0
2008-01-30 10:57:00,212.505,212.595,212.505,212.595,312900000.0
2008-01-30 10:58:00,212.59,212.59,212.52,212.535,208500000.0
2008-01-30 10:59:00,212.535,212.57,212.535,212.555,179610821.0
2008-01-30 11:00:00,212.555,212.57,212.55,212.555,174900000.0
2008-01-30 11:01:00,212.55,212.55,212.49,212.49,193101642.0
2008-01-30 11:02:00,212.49,212.57,212.48,212.57,228300000.0
2008-01-30 11:03:00,212.57,212.58,212.54,212.58,283900000.0
2008-01-30 11:04:00,212.58,212.58,212.54,212.54,102800000.0
2008-01-30 11:05:00,212.54,212.56,212.53,212.56,57300000.0
2008-01-30 11:06:00,212.56,212.56,212.52,212.53,102690821.0
2008-01-30 11:07:00,212.53,212.585,212.52,212.58,199200000.0
2008-01-30 11:08:00,212.58,212.66,212.565,212.62,254300000.0
2008-01-30 11:09:00,212.62,212.64,212.56,212.565,216890821.0
2008-01-30 11:10:00,212.565,212.59,212.55,212.57,259200000.0
2008-01-30 11:11:00,212.56,212.57,212.54,212.56,236062500.0
2008-01-30 11:12:00,212.56,212.57,212.56,212.57,207400000.0
2008-01-30 11:13:00,212.57,212.57,212.54,212.55,224220000.0
2008-01-30 11:14:00,212.55,212.55,212.52,212.525,192900000.0
2008-01-30 11:15:00,212.525,212.55,212.52,212.53,201300000.0
2008-01-30 11:16:00,212.53,212.57,212.51,212.53,247620000.0
2008-01-30 11:17:00,212.53,212.56,212.52,212.56,200562500.0
2008-01-30 11:18:00,212.56,212.58,212.45,212.47,245200000.0
2008-01-30 11:19:00,212.47,212.49,212.455,212.46,131700000.0
2008-01-30 11:20:00,212.46,212.51,212.46,212.5,181390821.0
2008-01-30 11:21:00,212.5,212.505,212.485,212.49,153200000.0
2008-01-30 11:22:00,212.49,212.53,212.49,212.51,140800000.0
2008-01-30 11:23:00,212.51,212.51,212.46,212.46,209400000.0
2008-01-30 11:24:00,212.475,212.475,212.415,212.435,261520000.0
2008-01-30 11:25:00,212.435,212.46,212.425,212.44,188200000.0
2008-01-30 11:26:00,212.45,212.45,212.405,212.405,176700000.0
2008-01-30 11:27:00,212.405,212.44,212.405,212.44,153120000.0
2008-01-30 11:28:00,212.44,212.48,212.43,212.455,197300000.0
2008-01-30 11:29:00,212.47,212.47,212.405,212.425,294400000.0
2008-01-30 11:30:00,212.415,212.415,212.245,212.345,277000000.0
2008-01-30 11:31:00,212.345,212.345,212.275,212.31,281700000.0
2008-01-30 11:32:00,212.31,212.33,212.235,212.305,257000000.0
2008-01-30 11:33:00,212.31,212.33,212.275,212.32,338200000.0
2008-01-30 11:34:00,212.315,212.335,212.255,212.27,354900000.0
2008-01-30 11:35:00,212.27,212.29,212.24,212.27,282700000.0
2008-01-30 11:36:00,212.27,212.3,212.255,212.3,242700000.0
2008-01-30 11:37:00,212.3,212.33,212.26,212.33,194400000.0
2008-01-30 11:38:00,212.33,212.34,212.31,212.33,54800000.0
2008-01-30 11:39:00,212.33,212.35,212.21,212.26,194800000.0
2008-01-30 11:40:00,212.255,212.34,212.255,212.32,204700000.0
2008-01-30 11:41:00,212.32,212.43,212.32,212.405,112000000.0
2008-01-30 11:42:00,212.405,212.44,212.4,212.44,134800000.0
2008-01-30 11:43:00,212.44,212.57,212.415,212.56,239600000.0
2008-01-30 11:44:00,212.565,212.61,212.5,212.5,150500000.0
2008-01-30 11:45:00,212.515,212.54,212.495,212.5,327300000.0
2008-01-30 11:46:00,212.505,212.555,212.505,212.545,372900000.0
2008-01-30 11:47:00,212.54,212.57,212.505,212.565,245000000.0
2008-01-30 11:48:00,212.57,212.67,212.55,212.67,292200000.0
2008-01-30 11:49:00,212.665,212.67,212.57,212.585,248100000.0
2008-01-30 11:50:00,212.58,212.61,212.565,212.58,262300000.0
2008-01-30 11:51:00,212.58,212.625,212.575,212.605,444900000.0
2008-01-30 11:52:00,212.585,212.605,212.53,212.535,285200000.0
2008-01-30 11:53:00,212.53,212.575,212.52,212.565,104900000.0
2008-01-30 11:54:00,212.565,212.605,212.56,212.585,208000000.0
2008-01-30 11:55:00,212.585,212.6,212.575,212.6,50800000.0
2008-01-30 11:56:00,212.6,212.68,212.59,212.68,103000000.0
2008-01-30 11:57:00,212.68,212.805,212.68,212.8,305500000.0
2008-01-30 11:58:00,212.8,212.885,212.8,212.865,379400000.0
2008-01-30 11:59:00,212.865,213.02,212.865,213.005,281621870.0
2008-01-30 12:00:00,213.005,213.02,212.81,212.82,339712160.0
2008-01-30 12:01:00,212.82,212.84,212.76,212.815,251600000.0
2008-01-30 12:02:00,212.815,212.855,212.765,212.82,182900000.0
2008-01-30 12:03:00,212.82,212.985,212.82,212.965,298800000.0
2008-01-30 12:04:00,212.96,213.01,212.945,212.98,153600000.0
2008-01-30 12:05:00,212.965,212.97,212.93,212.94,126400000.0
2008-01-30 12:06:00,212.945,212.97,212.945,212.95,82400000.0
2008-01-30 12:07:00,212.95,212.965,212.945,212.96,60800000.0
2008-01-30 12:08:00,212.96,212.985,212.96,212.975,31600000.0
2008-01-30 12:09:00,212.98,213.015,212.98,212.995,102200000.0
2008-01-30 12:10:00,212.995,213.02,212.94,212.995,328200000.0
2008-01-30 12:11:00,212.985,213.055,212.985,212.985,363800000.0
2008-01-30 12:12:00,212.98,213.035,212.975,212.975,277000000.0
2008-01-30 12:13:00,212.975,212.985,212.84,212.88,305100000.0
2008-01-30 12:14:00,212.88,212.92,212.85,212.895,188200000.0
2008-01-30 12:15:00,212.895,212.95,212.84,212.86,213600000.0
2008-01-30 12:16:00,212.865,212.9,212.845,212.875,287300000.0
2008-01-30 12:17:00,212.885,212.91,212.845,212.855,284400000.0
2008-01-30 12:18:00,212.86,212.9,212.825,212.865,263000000.0
2008-01-30 12:19:00,212.865,212.91,212.815,212.83,168800000.0
2008-01-30 12:20:00,212.83,212.84,212.795,212.82,219000000.0
2008-01-30 12:21:00,212.82,212.895,212.81,212.89,263900000.0
2008-01-30 12:22:00,212.885,212.905,212.84,212.85,113900000.0
2008-01-30 12:23:00,212.85,212.88,212.81,212.875,165200000.0
2008-01-30 12:24:00,212.875,212.92,212.855,212.86,165800000.0
2008-01-30 12:25:00,212.86,212.91,212.86,212.86,68600000.0
2008-01-30 12:26:00,212.86,212.88,212.805,212.815,153100000.0
2008-01-30 12:27:00,212.815,212.84,212.765,212.83,239200000.0
2008-01-30 12:28:00,212.83,212.84,212.8,212.81,77000000.0
2008-01-30 12:29:00,212.81,212.815,212.795,212.815,101800000.0
2008-01-30 12:30:00,212.815,212.83,212.795,212.815,301200000.0
2008-01-30 12:31:00,212.815,212.88,212.815,212.855,315800000.0
2008-01-30 12:32:00,212.855,212.89,212.845,212.89,196200000.0
2008-01-30 12:33:00,212.89,212.92,212.86,212.92,239400000.0
2008-01-30 12:34:00,212.92,212.97,212.915,212.93,150800000.0
2008-01-30 12:35:00,212.93,212.94,212.885,212.92,305300000.0
2008-01-30 12:36:00,212.92,212.945,212.875,212.945,242000000.0
2008-01-30 12:37:00,212.945,212.975,212.905,212.91,387900000.0
2008-01-30 12:38:00,212.91,212.94,212.905,212.94,32800000.0
2008-01-30 12:39:00,212.94,213.01,212.94,212.98,120500000.0
2008-01-30 12:40:00,212.98,213.07,212.98,213.07,240700000.0
2008-01-30 12:41:00,213.07,213.15,213.065,213.125,188400000.0
2008-01-30 12:42:00,213.125,213.14,213.025,213.04,283600000.0
2008-01-30 12:43:00,213.04,213.05,212.99,213.04,195920000.0
2008-01-30 12:44:00,213.04,213.05,213.0,213.01,317590821.0
2008-01-30 12:45:00,213.01,213.015,212.98,212.985,219900000.0
2008-01-30 12:46:00,212.98,213.02,212.945,212.945,306000000.0
2008-01-30 12:47:00,212.955,213.055,212.955,212.995,438500000.0
2008-01-30 12:48:00,212.995,213.02,212.965,212.97,246200000.0
2008-01-30 12:49:00,212.97,213.03,212.97,213.02,169600000.0
2008-01-30 12:50:00,213.02,213.08,212.98,213.005,390200000.0
2008-01-30 12:51:00,213.005,213.04,212.97,213.01,310500000.0
2008-01-30 12:52:00,213.01,213.04,212.935,212.985,330000000.0
2008-01-30 12:53:00,212.99,213.07,212.985,213.02,360200000.0
2008-01-30 12:54:00,213.02,213.05,212.945,213.015,535400000.0
2008-01-30 12:55:00,213.01,213.05,212.905,212.935,153300000.0
2008-01-30 12:56:00,212.925,212.95,212.915,212.925,55400000.0
2008-01-30 12:57:00,212.925,212.925,212.705,212.8,222200000.0
2008-01-30 12:58:00,212.8,212.83,212.765,212.82,207700000.0
2008-01-30 12:59:00,212.82,212.915,212.81,212.89,77600000.0
2008-01-30 13:00:00,212.89,212.895,212.81,212.84,119800000.0
2008-01-30 13:01:00,212.85,212.88,212.845,212.865,104000000.0
2008-01-30 13:02:00,212.865,212.93,212.86,212.885,119200000.0
2008-01-30 13:03:00,212.875,212.92,212.87,212.92,71400000.0
2008-01-30 13:04:00,212.915,212.93,212.9,212.92,68400000.0
2008-01-30 13:05:00,212.92,212.93,212.91,212.92,40000000.0
2008-01-30 13:06:00,212.91,212.93,212.885,212.895,236200000.0
2008-01-30 13:07:00,212.895,212.9,212.85,212.87,116700000.0
2008-01-30 13:08:00,212.88,212.91,212.88,212.9,23000000.0
2008-01-30 13:09:00,212.9,212.97,212.895,212.95,101600000.0
2008-01-30 13:10:00,212.95,212.98,212.92,212.93,109400000.0
2008-01-30 13:11:00,212.925,212.925,212.88,212.89,63800000.0
2008-01-30 13:12:00,212.885,212.93,212.885,212.93,128100000.0
2008-01-30 13:13:00,212.93,212.935,212.915,212.915,69000000.0
2008-01-30 13:14:00,212.915,212.92,212.875,212.89,116600000.0
2008-01-30 13:15:00,212.89,212.89,212.83,212.86,57400000.0
2008-01-30 13:16:00,212.86,212.87,212.83,212.86,144100000.0
2008-01-30 13:17:00,212.86,212.93,212.855,212.87,135100000.0
2008-01-30 13:18:00,212.865,212.955,212.865,212.93,266600000.0
2008-01-30 13:19:00,212.93,212.965,212.925,212.935,158600000.0
2008-01-30 13:20:00,212.935,212.98,212.92,212.94,171500000.0
2008-01-30 13:21:00,212.94,212.965,212.855,212.94,106000000.0
2008-01-30 13:22:00,212.94,212.99,212.94,212.96,82500000.0
2008-01-30 13:23:00,212.96,212.96,212.935,212.94,106200000.0
2008-01-30 13:24:00,212.94,212.965,212.93,212.935,104400000.0
2008-01-30 13:25:00,212.935,212.96,212.9,212.92,189200000.0
2008-01-30 13:26:00,212.92,212.95,212.885,212.93,172600000.0
2008-01-30 13:27:00,212.94,213.01,212.94,212.955,118400000.0
2008-01-30 13:28:00,212.955,212.96,212.905,212.91,238700000.0
2008-01-30 13:29:00,212.91,212.915,212.825,212.84,138000000.0
2008-01-30 13:30:00,212.84,212.85,212.74,212.775,230900000.0
2008-01-30 13:31:00,212.775,212.81,212.755,212.79,165400000.0
2008-01-30 13:32:00,212.785,212.805,212.755,212.755,165700000.0
2008-01-30 13:33:00,212.755,212.765,212.735,212.74,126600000.0
2008-01-30 13:34:00,212.74,212.765,212.715,212.755,234100000.0
2008-01-30 13:35:00,212.75,212.78,212.73,212.78,195900000.0
2008-01-30 13:36:00,212.765,212.875,212.755,212.865,247600000.0
2008-01-30 13:37:00,212.865,212.885,212.86,212.885,110400000.0
2008-01-30 13:38:00,212.885,212.885,212.85,212.865,102600000.0
2008-01-30 13:39:00,212.87,212.87,212.835,212.835,83000000.0
2008-01-30 13:40:00,212.835,212.91,212.835,212.875,69400000.0
2008-01-30 13:41:00,212.875,212.88,212.79,212.795,164300000.0
2008-01-30 13:42:00,212.81,212.835,212.795,212.825,66300000.0
2008-01-30 13:43:00,212.825,212.865,212.825,212.85,33400000.0
2008-01-30 13:44:00,212.845,212.845,212.795,212.82,125500000.0
2008-01-30 13:45:00,212.81,212.83,212.795,212.815,89300000.0
2008-01-30 13:46:00,212.815,212.885,212.805,212.84,188200000.0
2008-01-30 13:47:00,212.84,212.895,212.82,212.875,129400000.0
2008-01-30 13:48:00,212.875,212.945,212.865,212.945,270000000.0
2008-01-30 13:49:00,212.94,213.0,212.935,212.985,97200000.0
2008-01-30 13:50:00,212.985,213.04,212.965,213.015,83000000.0
2008-01-30 13:51:00,213.015,213.02,212.98,213.01,58600000.0
2008-01-30 13:52:00,213.005,213.06,213.005,213.01,104000000.0
2008-01-30 13:53:00,213.01,213.035,213.0,213.01,82200000.0
2008-01-30 13:54:00,213.01,213.025,212.985,213.01,199700000.0
2008-01-30 13:55:00,213.01,213.025,212.94,212.965,99000000.0
2008-01-30 13:56:00,212.965,213.08,212.965,213.07,101400000.0
2008-01-30 13:57:00,213.07,213.12,213.07,213.1,112100000.0
2008-01-30 13:58:00,213.1,213.14,213.1,213.1,58800000.0
2008-01-30 13:59:00,213.1,213.105,213.08,213.1,87600000.0
2008-01-30 14:00:00,213.1,213.11,213.095,213.11,84000000.0
2008-01-30 14:01:00,213.11,213.13,213.09,213.13,211000000.0
2008-01-30 14:02:00,213.14,213.17,213.13,213.14,85200000.0
2008-01-30 14:03:00,213.16,213.305,213.16,213.235,222400000.0
2008-01-30 14:04:00,213.235,213.26,213.185,213.21,175000000.0
2008-01-30 14:05:00,213.21,213.21,213.18,213.18,79000000.0
2008-01-30 14:06:00,213.18,213.18,213.145,213.16,159700000.0
2008-01-30 14:07:00,213.16,213.18,213.14,213.155,98800000.0
2008-01-30 14:08:00,213.155,213.2,213.15,213.2,76400000.0
2008-01-30 14:09:00,213.2,213.21,213.135,213.145,98800000.0
2008-01-30 14:10:00,213.145,213.165,213.125,213.125,48800000.0
2008-01-30 14:11:00,213.125,213.145,213.105,213.13,97900000.0
2008-01-30 14:12:00,213.135,213.175,213.125,213.145,188500000.0
2008-01-30 14:13:00,213.145,213.19,213.13,213.19,145600000.0
2008-01-30 14:14:00,213.185,213.185,213.09,213.09,141100000.0
2008-01-30 14:15:00,213.09,213.21,213.07,213.16,299300000.0
2008-01-30 14:16:00,213.16,213.185,213.13,213.155,155100000.0
2008-01-30 14:17:00,213.16,213.16,213.085,213.13,135700000.0
2008-01-30 14:18:00,213.13,213.15,213.095,213.1,185800000.0
2008-01-30 14:19:00,213.1,213.13,213.09,213.11,394300000.0
2008-01-30 14:20:00,213.11,213.11,213.065,213.075,296800000.0
2008-01-30 14:21:00,213.075,213.075,213.04,213.07,226800000.0
2008-01-30 14:22:00,213.07,213.09,213.06,213.085,84400000.0
2008-01-30 14:23:00,213.085,213.11,213.08,213.11,104600000.0
2008-01-30 14:24:00,213.11,213.125,213.085,213.095,202200000.0
2008-01-30 14:25:00,213.095,213.125,213.095,213.11,120600000.0
2008-01-30 14:26:00,213.11,213.11,213.07,213.1,76400000.0
2008-01-30 14:27:00,213.1,213.12,213.095,213.115,251600000.0
2008-01-30 14:28:00,213.105,213.12,213.1,213.11,97400000.0
2008-01-30 14:29:00,213.11,213.135,213.105,213.12,194100000.0
2008-01-30 14:30:00,213.12,213.16,213.11,213.16,285600000.0
2008-01-30 14:31:00,213.155,213.16,213.13,213.13,168000000.0
2008-01-30 14:32:00,213.135,213.17,213.13,213.16,118200000.0
2008-01-30 14:33:00,213.16,213.205,213.135,213.2,93200000.0
2008-01-30 14:34:00,213.2,213.27,213.195,213.265,103000000.0
2008-01-30 14:35:00,213.255,213.285,213.225,213.225,65200000.0
2008-01-30 14:36:00,213.235,213.24,213.195,213.21,60000000.0
2008-01-30 14:37:00,213.21,213.22,213.18,213.195,145200000.0
2008-01-30 14:38:00,213.195,213.235,213.17,213.22,243000000.0
2008-01-30 14:39:00,213.215,213.275,213.18,213.2,223500000.0
2008-01-30 14:40:00,213.195,213.25,213.185,213.215,215900000.0
2008-01-30 14:41:00,213.22,213.25,213.19,213.19,102600000.0
2008-01-30 14:42:00,213.19,213.195,213.115,213.115,218020000.0
2008-01-30 14:43:00,213.115,213.165,213.1,213.13,248800000.0
2008-01-30 14:44:00,213.125,213.125,213.06,213.08,108600000.0
2008-01-30 14:45:00,213.08,213.13,213.075,213.115,186500000.0
2008-01-30 14:46:00,213.1,213.115,213.085,213.11,53100000.0
2008-01-30 14:47:00,213.1,213.13,213.07,213.07,113400000.0
2008-01-30 14:48:00,213.07,213.08,213.04,213.065,74000000.0
2008-01-30 14:49:00,213.065,213.065,213.0,213.015,228400000.0
2008-01-30 14:50:00,213.035,213.075,213.025,213.075,168900000.0
2008-01-30 14:51:00,213.095,213.095,213.015,213.035,255800000.0
2008-01-30 14:52:00,213.035,213.1,213.025,213.055,181600000.0
2008-01-30 14:53:00,213.055,213.055,213.035,213.035,81200000.0
2008-01-30 14:54:00,213.05,213.105,213.035,213.1,193000000.0
2008-01-30 14:55:00,213.095,213.145,213.095,213.12,77200000.0
2008-01-30 14:56:00,213.12,213.16,213.11,213.11,86800000.0
2008-01-30 14:57:00,213.11,213.16,213.09,213.12,68400000.0
2008-01-30 14:58:00,213.12,213.13,213.03,213.11,218000000.0
2008-01-30 14:59:00,213.11,213.12,213.075,213.12,75800000.0
2008-01-30 15:00:00,213.12,213.16,213.095,213.14,88600000.0
2008-01-30 15:01:00,213.135,213.14,213.045,213.07,122200000.0
2008-01-30 15:02:00,213.065,213.09,213.06,213.07,85300000.0
2008-01-30 15:03:00,213.07,213.155,213.055,213.145,136600000.0
2008-01-30 15:04:00,213.145,213.17,213.115,213.125,145000000.0
2008-01-30 15:05:00,213.125,213.17,213.125,213.145,139400000.0
2008-01-30 15:06:00,213.15,213.175,213.115,213.16,258800000.0
2008-01-30 15:07:00,213.165,213.165,213.08,213.1,101400000.0
2008-01-30 15:08:00,213.095,213.11,213.045,213.06,300700000.0
2008-01-30 15:09:00,213.06,213.155,213.05,213.155,312800000.0
2008-01-30 15:10:00,213.145,213.155,213.115,213.13,225800000.0
2008-01-30 15:11:00,213.13,213.14,213.1,213.125,131600000.0
2008-01-30 15:12:00,213.12,213.19,213.11,213.125,258500000.0
2008-01-30 15:13:00,213.14,213.155,213.09,213.125,284000000.0
2008-01-30 15:14:00,213.125,213.14,212.985,212.985,356700000.0
2008-01-30 15:15:00,212.975,213.525,212.955,213.5,375200000.0
2008-01-30 15:16:00,213.5,213.505,212.965,213.19,457100000.0
2008-01-30 15:17:00,213.205,213.21,213.105,213.12,259500000.0
2008-01-30 15:18:00,213.135,213.25,213.13,213.225,189500000.0
2008-01-30 15:19:00,213.22,213.245,213.035,213.11,290000000.0
2008-01-30 15:20:00,213.11,213.19,213.1,213.105,309200000.0
2008-01-30 15:21:00,213.105,213.135,213.02,213.105,451700000.0
2008-01-30 15:22:00,213.105,213.125,213.005,213.07,272400000.0
2008-01-30 15:23:00,213.06,213.215,213.05,213.185,365500000.0
2008-01-30 15:24:00,213.185,213.42,213.145,213.365,436800000.0
2008-01-30 15:25:00,213.405,213.52,213.355,213.485,292500000.0
2008-01-30 15:26:00,213.48,213.565,213.365,213.38,715600000.0
2008-01-30 15:27:00,213.38,213.47,213.365,213.47,135800000.0
2008-01-30 15:28:00,213.46,213.5,213.405,213.425,233800000.0
2008-01-30 15:29:00,213.42,213.46,213.385,213.385,166700000.0
2008-01-30 15:30:00,213.385,213.405,213.225,213.235,337300000.0
2008-01-30 15:31:00,213.225,213.33,213.185,213.25,364300000.0
2008-01-30 15:32:00,213.245,213.265,213.195,213.235,268400000.0
2008-01-30 15:33:00,213.235,213.25,213.145,213.165,286300000.0
2008-01-30 15:34:00,213.165,213.21,213.07,213.07,197300000.0
2008-01-30 15:35:00,213.08,213.25,213.075,213.175,282900000.0
2008-01-30 15:36:00,213.175,213.22,213.135,213.16,183800000.0
2008-01-30 15:37:00,213.165,213.26,213.16,213.2,212200000.0
2008-01-30 15:38:00,213.2,213.255,213.18,213.2,178300000.0
2008-01-30 15:39:00,213.195,213.275,213.19,213.26,373700000.0
2008-01-30 15:40:00,213.26,213.295,213.175,213.275,244500000.0
2008-01-30 15:41:00,213.275,213.31,213.23,213.23,228800000.0
2008-01-30 15:42:00,213.23,213.29,213.215,213.25,138700000.0
2008-01-30 15:43:00,213.25,213.32,213.22,213.25,142500000.0
2008-01-30 15:44:00,213.25,213.3,213.225,213.25,193700000.0
2008-01-30 15:45:00,213.26,213.28,213.24,213.275,256800000.0
2008-01-30 15:46:00,213.275,213.305,213.245,213.295,187000000.0
2008-01-30 15:47:00,213.295,213.35,213.265,213.29,325200000.0
2008-01-30 15:48:00,213.29,213.3,213.255,213.27,280900000.0
2008-01-30 15:49:00,213.27,213.315,213.265,213.305,257100000.0
2008-01-30 15:50:00,213.305,213.315,213.27,213.295,306000000.0
2008-01-30 15:51:00,213.295,213.3,213.23,213.28,146800000.0
2008-01-30 15:52:00,213.28,213.325,213.245,213.32,271200000.0
2008-01-30 15:53:00,213.32,213.33,213.265,213.285,183100000.0
2008-01-30 15:54:00,213.285,213.31,213.255,213.27,245700000.0
2008-01-30 15:55:00,213.27,213.32,213.23,213.24,268000000.0
2008-01-30 15:56:00,213.245,213.275,213.22,213.24,160300000.0
2008-01-30 15:57:00,213.24,213.24,213.195,213.2,259800000.0
2008-01-30 15:58:00,213.195,213.2,213.145,213.145,263800000.0
2008-01-30 15:59:00,213.15,213.215,213.13,213.185,191500000.0
2008-01-30 16:00:00,213.19,213.26,213.17,213.255,196500000.0
2008-01-30 16:01:00,213.26,213.27,213.145,213.16,175800000.0
2008-01-30 16:02:00,213.16,213.19,213.125,213.185,329400000.0
2008-01-30 16:03:00,213.19,213.235,213.165,213.19,331100000.0
2008-01-30 16:04:00,213.195,213.215,213.14,213.15,452800000.0
2008-01-30 16:05:00,213.16,213.19,213.125,213.17,241200000.0
2008-01-30 16:06:00,213.165,213.22,213.145,213.21,415600000.0
2008-01-30 16:07:00,213.22,213.225,213.115,213.115,397100000.0
2008-01-30 16:08:00,213.115,213.17,213.085,213.095,143100000.0
2008-01-30 16:09:00,213.095,213.135,213.07,213.135,196900000.0
2008-01-30 16:10:00,213.14,213.155,213.08,213.085,127200000.0
2008-01-30 16:11:00,213.095,213.15,213.055,213.14,155000000.0
2008-01-30 16:12:00,213.14,213.17,213.11,213.135,129100000.0
2008-01-30 16:13:00,213.135,213.195,213.12,213.165,121100000.0
2008-01-30 16:14:00,213.17,213.225,213.16,213.165,105800000.0
2008-01-30 16:15:00,213.16,213.23,213.16,213.22,72400000.0
2008-01-30 16:16:00,213.22,213.255,213.2,213.24,94900000.0
2008-01-30 16:17:00,213.245,213.265,213.235,213.235,81500000.0
2008-01-30 16:18:00,213.235,213.235,213.22,213.235,12500000.0
2008-01-30 16:19:00,213.235,213.27,213.2,213.26,79325000.0
2008-01-30 16:20:00,213.25,213.29,213.24,213.275,80500000.0
2008-01-30 16:21:00,213.275,213.375,213.275,213.315,323600000.0
2008-01-30 16:22:00,213.315,213.37,213.305,213.36,179400000.0
2008-01-30 16:23:00,213.36,213.39,213.295,213.34,295800000.0
2008-01-30 16:24:00,213.34,213.48,213.32,213.44,426300000.0
2008-01-30 16:25:00,213.445,213.55,213.445,213.535,505100000.0
2008-01-30 16:26:00,213.535,213.565,213.495,213.56,392300000.0
2008-01-30 16:27:00,213.56,213.56,213.495,213.515,385100000.0
2008-01-30 16:28:00,213.51,213.555,213.5,213.555,330200000.0
2008-01-30 16:29:00,213.56,213.595,213.545,213.585,160437500.0
2008-01-30 16:30:00,213.585,213.605,213.48,213.525,320750000.0
2008-01-30 16:31:00,213.525,213.545,213.465,213.465,387400000.0
2008-01-30 16:32:00,213.465,213.51,213.46,213.46,252200000.0
2008-01-30 16:33:00,213.46,213.465,213.39,213.41,221500000.0
2008-01-30 16:34:00,213.41,213.41,213.315,213.32,234600000.0
2008-01-30 16:35:00,213.32,213.345,213.265,213.265,248400000.0
2008-01-30 16:36:00,213.265,213.305,213.235,213.26,260800000.0
2008-01-30 16:37:00,213.285,213.285,213.235,213.25,122700000.0
2008-01-30 16:38:00,213.245,213.275,213.245,213.265,93400000.0
2008-01-30 16:39:00,213.265,213.3,213.255,213.265,76900000.0
2008-01-30 16:40:00,213.265,213.31,213.185,213.31,275200000.0
2008-01-30 16:41:00,213.31,213.32,213.235,213.305,231400000.0
2008-01-30 16:42:00,213.305,213.355,213.27,213.34,93500000.0
2008-01-30 16:43:00,213.34,213.365,213.325,213.355,218500000.0
2008-01-30 16:44:00,213.355,213.405,213.32,213.345,228900000.0
2008-01-30 16:45:00,213.345,213.39,213.335,213.365,133600000.0
2008-01-30 16:46:00,213.365,213.39,213.355,213.38,95400000.0
2008-01-30 16:47:00,213.38,213.39,213.34,213.345,101800000.0
2008-01-30 16:48:00,213.345,213.365,213.315,213.36,159600000.0
2008-01-30 16:49:00,213.36,213.38,213.325,213.37,176800000.0
2008-01-30 16:50:00,213.37,213.4,213.32,213.345,140100000.0
2008-01-30 16:51:00,213.35,213.455,213.35,213.44,133400000.0
2008-01-30 16:52:00,213.435,213.52,213.43,213.52,146600000.0
2008-01-30 16:53:00,213.52,213.56,213.5,213.55,195000000.0
2008-01-30 16:54:00,213.555,213.625,213.545,213.595,233900000.0
2008-01-30 16:55:00,213.59,213.675,213.555,213.645,233800000.0
2008-01-30 16:56:00,213.645,213.655,213.545,213.545,176400000.0
2008-01-30 16:57:00,213.545,213.575,213.485,213.485,266800000.0
2008-01-30 16:58:00,213.49,213.54,213.455,213.54,262400000.0
2008-01-30 16:59:00,213.53,213.545,213.45,213.485,382900000.0
2008-01-30 17:00:00,213.51,213.535,213.475,213.48,184600000.0
2008-01-30 17:01:00,213.475,213.525,213.4,213.44,229600000.0
2008-01-30 17:02:00,213.44,213.485,213.415,213.44,188000000.0
2008-01-30 17:03:00,213.44,213.49,213.415,213.45,177500000.0
2008-01-30 17:04:00,213.45,213.47,213.38,213.44,185800000.0
2008-01-30 17:05:00,213.43,213.45,213.37,213.375,152800000.0
2008-01-30 17:06:00,213.37,213.445,213.36,213.395,125200000.0
2008-01-30 17:07:00,213.395,213.445,213.385,213.405,130700000.0
2008-01-30 17:08:00,213.405,213.45,213.395,213.445,143000000.0
2008-01-30 17:09:00,213.455,213.485,213.4,213.405,305600000.0
2008-01-30 17:10:00,213.405,213.465,213.4,213.42,142800000.0
2008-01-30 17:11:00,213.42,213.475,213.38,213.41,137100000.0
2008-01-30 17:12:00,213.415,213.43,213.37,213.395,131000000.0
2008-01-30 17:13:00,213.395,213.4,213.34,213.35,154400000.0
2008-01-30 17:14:00,213.355,213.355,213.305,213.315,131100000.0
2008-01-30 17:15:00,213.32,213.32,213.205,213.23,316000000.0
2008-01-30 17:16:00,213.225,213.25,213.17,213.25,189600000.0
2008-01-30 17:17:00,213.235,213.295,213.235,213.285,125800000.0
2008-01-30 17:18:00,213.285,213.285,213.215,213.22,205600000.0
2008-01-30 17:19:00,213.22,213.27,213.22,213.23,97600000.0
2008-01-30 17:20:00,213.23,213.255,213.215,213.22,100500000.0
2008-01-30 17:21:00,213.23,213.25,213.175,213.21,185200000.0
2008-01-30 17:22:00,213.21,213.265,213.2,213.24,110500000.0
2008-01-30 17:23:00,213.24,213.255,213.215,213.255,99500000.0
2008-01-30 17:24:00,213.255,213.265,213.2,213.23,138400000.0
2008-01-30 17:25:00,213.23,213.245,213.16,213.175,131300000.0
2008-01-30 17:26:00,213.175,213.175,213.03,213.08,217300000.0
2008-01-30 17:27:00,213.08,213.14,213.06,213.105,137300000.0
2008-01-30 17:28:00,213.11,213.145,213.1,213.115,130300000.0
2008-01-30 17:29:00,213.11,213.165,213.1,213.15,170100000.0
2008-01-30 17:30:00,213.15,213.15,213.015,213.055,245900000.0
2008-01-30 17:31:00,213.055,213.11,213.05,213.07,159200000.0
2008-01-30 17:32:00,213.07,213.09,213.0,213.08,138600000.0
2008-01-30 17:33:00,213.08,213.09,213.045,213.065,89600000.0
2008-01-30 17:34:00,213.065,213.08,213.06,213.08,93400000.0
2008-01-30 17:35:00,213.08,213.08,213.07,213.07,79800000.0
2008-01-30 17:36:00,213.07,213.07,212.955,212.975,307000000.0
2008-01-30 17:37:00,212.975,213.01,212.96,212.98,277400000.0
2008-01-30 17:38:00,212.98,213.02,212.97,212.985,164200000.0
2008-01-30 17:39:00,212.985,213.0,212.91,212.975,214300000.0
2008-01-30 17:40:00,212.98,213.03,212.96,213.02,200800000.0
2008-01-30 17:41:00,213.02,213.08,213.0,213.025,324800000.0
2008-01-30 17:42:00,213.025,213.12,213.025,213.095,81300000.0
2008-01-30 17:43:00,213.095,213.14,213.075,213.09,262500000.0
2008-01-30 17:44:00,213.095,213.12,213.05,213.055,312800000.0
2008-01-30 17:45:00,213.055,213.105,213.045,213.1,243500000.0
2008-01-30 17:46:00,213.1,213.175,213.095,213.155,242200000.0
2008-01-30 17:47:00,213.155,213.18,213.12,213.12,320900000.0
2008-01-30 17:48:00,213.12,213.16,213.1,213.1,162100000.0
2008-01-30 17:49:00,213.1,213.11,213.03,213.035,139000000.0
2008-01-30 17:50:00,213.035,213.11,213.035,213.09,140500000.0
2008-01-30 17:51:00,213.09,213.15,213.08,213.15,139800000.0
2008-01-30 17:52:00,213.16,213.205,213.15,213.2,96000000.0
2008-01-30 17:53:00,213.2,213.295,213.185,213.26,130900000.0
2008-01-30 17:54:00,213.26,213.33,213.24,213.265,179600000.0
2008-01-30 17:55:00,213.265,213.33,213.24,213.31,128400000.0
2008-01-30 17:56:00,213.31,213.32,213.205,213.215,282600000.0
2008-01-30 17:57:00,213.215,213.22,213.18,213.22,134700000.0
2008-01-30 17:58:00,213.22,213.335,213.2,213.32,204200000.0
2008-01-30 17:59:00,213.315,213.465,213.305,213.425,391200000.0
2008-01-30 18:00:00,213.415,213.475,213.395,213.45,354100000.0
2008-01-30 18:01:00,213.45,213.45,213.35,213.36,188400000.0
2008-01-30 18:02:00,213.365,213.37,213.34,213.355,118400000.0
2008-01-30 18:03:00,213.355,213.395,213.335,213.36,154300000.0
2008-01-30 18:04:00,213.36,213.395,213.355,213.355,257300000.0
2008-01-30 18:05:00,213.36,213.425,213.335,213.425,277300000.0
2008-01-30 18:06:00,213.425,213.48,213.42,213.44,193300000.0
2008-01-30 18:07:00,213.44,213.485,213.44,213.485,166800000.0
2008-01-30 18:08:00,213.49,213.58,213.46,213.47,282800000.0
2008-01-30 18:09:00,213.465,213.49,213.425,213.46,258400000.0
2008-01-30 18:10:00,213.46,213.465,213.44,213.46,112800000.0
2008-01-30 18:11:00,213.46,213.465,213.435,213.45,230600000.0
2008-01-30 18:12:00,213.44,213.45,213.41,213.435,143800000.0
2008-01-30 18:13:00,213.44,213.475,213.43,213.46,173600000.0
2008-01-30 18:14:00,213.465,213.465,213.4,213.43,136700000.0
2008-01-30 18:15:00,213.435,213.445,213.39,213.42,213000000.0
2008-01-30 18:16:00,213.42,213.465,213.405,213.44,115400000.0
2008-01-30 18:17:00,213.44,213.44,213.31,213.32,187100000.0
2008-01-30 18:18:00,213.315,213.33,213.3,213.32,105200000.0
2008-01-30 18:19:00,213.32,213.32,213.24,213.255,133100000.0
2008-01-30 18:20:00,213.255,213.275,213.205,213.25,142500000.0
2008-01-30 18:21:00,213.25,213.31,213.215,213.285,247800000.0
2008-01-30 18:22:00,213.29,213.31,213.27,213.31,206300000.0
2008-01-30 18:23:00,213.295,213.305,213.19,213.24,200300000.0
2008-01-30 18:24:00,213.25,213.27,213.225,213.235,140300000.0
2008-01-30 18:25:00,213.245,213.25,213.145,213.185,201700000.0
2008-01-30 18:26:00,213.185,213.22,213.175,213.18,95000000.0
2008-01-30 18:27:00,213.18,213.19,213.145,213.18,157000000.0
2008-01-30 18:28:00,213.18,213.225,213.165,213.2,156500000.0
2008-01-30 18:29:00,213.2,213.21,213.17,213.19,135400000.0
2008-01-30 18:30:00,213.19,213.205,213.145,213.145,130100000.0
2008-01-30 18:31:00,213.145,213.185,213.12,213.185,190400000.0
2008-01-30 18:32:00,213.185,213.215,213.185,213.2,120700000.0
2008-01-30 18:33:00,213.2,213.22,213.185,213.2,121600000.0
2008-01-30 18:34:00,213.2,213.21,213.115,213.2,209100000.0
2008-01-30 18:35:00,213.2,213.225,213.125,213.215,181900000.0
2008-01-30 18:36:00,213.215,213.23,213.2,213.23,148500000.0
2008-01-30 18:37:00,213.23,213.26,213.18,213.215,226700000.0
2008-01-30 18:38:00,213.215,213.215,213.185,213.19,127200000.0
2008-01-30 18:39:00,213.19,213.2,213.165,213.185,172800000.0
2008-01-30 18:40:00,213.185,213.22,213.17,213.19,155800000.0
2008-01-30 18:41:00,213.19,213.225,213.18,213.21,135700000.0
2008-01-30 18:42:00,213.22,213.24,213.16,213.17,167700000.0
2008-01-30 18:43:00,213.17,213.21,213.165,213.19,152000000.0
2008-01-30 18:44:00,213.18,213.22,213.17,213.18,213000000.0
2008-01-30 18:45:00,213.18,213.22,213.18,213.21,73300000.0
2008-01-30 18:46:00,213.21,213.24,213.2,213.2,88600000.0
2008-01-30 18:47:00,213.21,213.22,213.145,213.19,120000000.0
2008-01-30 18:48:00,213.19,213.22,213.18,213.19,73100000.0
2008-01-30 18:49:00,213.19,213.23,213.155,213.23,111700000.0
2008-01-30 18:50:00,213.25,213.28,213.23,213.24,100100000.0
2008-01-30 18:51:00,213.25,213.27,213.22,213.235,99500000.0
2008-01-30 18:52:00,213.235,213.27,213.225,213.26,257400000.0
2008-01-30 18:53:00,213.26,213.275,213.245,213.25,138900000.0
2008-01-30 18:54:00,213.25,213.25,213.185,213.19,198200000.0
2008-01-30 18:55:00,213.195,213.23,213.125,213.185,327700000.0
2008-01-30 18:56:00,213.185,213.19,213.115,213.15,231200000.0
2008-01-30 18:57:00,213.15,213.2,213.135,213.19,123900000.0
2008-01-30 18:58:00,213.19,213.22,213.18,213.19,236900000.0
2008-01-30 18:59:00,213.19,213.21,213.155,213.185,197100000.0
2008-01-30 19:00:00,213.19,213.23,213.175,213.23,82600000.0
2008-01-30 19:01:00,213.23,213.23,213.18,213.2,44000000.0
2008-01-30 19:02:00,213.2,213.245,213.2,213.205,139000000.0
2008-01-30 19:03:00,213.205,213.245,213.195,213.205,89400000.0
2008-01-30 19:04:00,213.2,213.23,213.19,213.19,115200000.0
2008-01-30 19:05:00,213.19,213.25,213.19,213.235,42100000.0
2008-01-30 19:06:00,213.235,213.27,213.23,213.24,86300000.0
2008-01-30 19:07:00,213.25,213.25,213.195,213.2,112900000.0
2008-01-30 19:08:00,213.2,213.21,213.185,213.195,63400000.0
2008-01-30 19:09:00,213.2,213.225,213.165,213.165,149000000.0
2008-01-30 19:10:00,213.165,213.17,213.155,213.16,198600000.0
2008-01-30 19:11:00,213.16,213.195,213.115,213.175,104100000.0
2008-01-30 19:12:00,213.18,213.205,213.16,213.18,158600000.0
2008-01-30 19:13:00,213.185,213.23,213.185,213.215,60800000.0
2008-01-30 19:14:00,213.215,213.215,213.19,213.205,103300000.0
2008-01-30 19:15:00,213.205,213.23,213.205,213.21,26900000.0
2008-01-30 19:16:00,213.21,213.215,213.18,213.2,239400000.0
2008-01-30 19:17:00,213.2,213.22,213.165,213.185,66400000.0
2008-01-30 19:18:00,213.185,213.205,213.17,213.185,91000000.0
2008-01-30 19:19:00,213.185,213.185,213.135,213.165,117800000.0
2008-01-30 19:20:00,213.165,213.185,213.165,213.185,71100000.0
2008-01-30 19:21:00,213.185,213.185,213.16,213.165,70700000.0
2008-01-30 19:22:00,213.165,213.19,213.155,213.165,66300000.0
2008-01-30 19:23:00,213.165,213.185,213.16,213.17,90400000.0
2008-01-30 19:24:00,213.17,213.225,213.16,213.215,115400000.0
2008-01-30 19:25:00,213.21,213.22,213.2,213.205,48400000.0
2008-01-30 19:26:00,213.205,213.24,213.2,213.225,52300000.0
2008-01-30 19:27:00,213.22,213.25,213.215,213.225,42600000.0
2008-01-30 19:28:00,213.225,213.24,213.185,213.195,46600000.0
2008-01-30 19:29:00,213.195,213.205,213.16,213.18,118400000.0
2008-01-30 19:30:00,213.175,213.2,213.14,213.15,87500000.0
2008-01-30 19:31:00,213.15,213.185,213.135,213.15,73300000.0
2008-01-30 19:32:00,213.145,213.145,213.115,213.12,91700000.0
2008-01-30 19:33:00,213.12,213.135,213.1,213.1,64400000.0
2008-01-30 19:34:00,213.1,213.125,213.07,213.105,65500000.0
2008-01-30 19:35:00,213.105,213.105,213.03,213.075,109990821.0
2008-01-30 19:36:00,213.075,213.09,213.05,213.07,122090821.0
2008-01-30 19:37:00,213.07,213.08,213.04,213.055,96062500.0
2008-01-30 19:38:00,213.06,213.08,213.03,213.055,127600000.0
2008-01-30 19:39:00,213.06,213.085,213.055,213.085,66900000.0
2008-01-30 19:40:00,213.075,213.12,213.075,213.1,171800000.0
2008-01-30 19:41:00,213.1,213.11,213.075,213.105,51000000.0
2008-01-30 19:42:00,213.105,213.11,213.08,213.08,35300000.0
2008-01-30 19:43:00,213.085,213.11,213.055,213.095,90180000.0
2008-01-30 19:44:00,213.095,213.1,213.07,213.075,35800000.0
2008-01-30 19:45:00,213.075,213.095,213.065,213.075,58240000.0
2008-01-30 19:46:00,213.075,213.105,213.07,213.105,46220000.0
2008-01-30 19:47:00,213.105,213.14,213.105,213.13,77500000.0
2008-01-30 19:48:00,213.13,213.13,213.105,213.115,35600000.0
2008-01-30 19:49:00,213.125,213.13,213.105,213.12,37100000.0
2008-01-30 19:50:00,213.12,213.145,213.11,213.14,97300000.0
2008-01-30 19:51:00,213.14,213.165,213.135,213.145,72900000.0
2008-01-30 19:52:00,213.155,213.155,213.125,213.125,42400000.0
2008-01-30 19:53:00,213.125,213.14,213.12,213.13,32900000.0
2008-01-30 19:54:00,213.13,213.13,213.06,213.085,121560000.0
2008-01-30 19:55:00,213.095,213.13,213.09,213.13,46790821.0
2008-01-30 19:56:00,213.135,213.135,213.065,213.11,130360000.0
2008-01-30 19:57:00,213.105,213.11,213.09,213.1,23820000.0
2008-01-30 19:58:00,213.095,213.105,213.055,213.055,45600000.0
2008-01-30 19:59:00,213.055,213.065,213.025,213.025,66080000.0
2008-01-30 20:00:00,213.03,213.09,212.995,212.995,88740000.0
2008-01-30 20:01:00,212.995,212.995,212.935,212.935,40000000.0
2008-01-30 20:02:00,212.935,212.985,212.93,212.975,149344142.0
2008-01-30 20:03:00,212.98,213.0,212.975,213.0,56060000.0
2008-01-30 20:04:00,213.0,213.05,212.995,213.03,130302500.0
2008-01-30 20:05:00,213.03,213.045,213.02,213.03,112410821.0
2008-01-30 20:06:00,213.03,213.06,213.02,213.055,192990821.0
2008-01-30 20:07:00,213.055,213.09,213.04,213.08,113200000.0
2008-01-30 20:08:00,213.08,213.12,213.02,213.06,176410821.0
2008-01-30 20:09:00,213.065,213.11,213.025,213.04,234200000.0
2008-01-30 20:10:00,213.04,213.045,212.945,212.95,117600000.0
2008-01-30 20:11:00,212.95,213.02,212.95,213.0,174753321.0
2008-01-30 20:12:00,213.0,213.0,212.95,213.0,68000000.0
2008-01-30 20:13:00,213.0,213.045,212.98,213.015,141880000.0
2008-01-30 20:14:00,213.01,213.095,212.995,213.095,116600000.0
2008-01-30 20:15:00,213.095,213.11,213.085,213.09,42300000.0
2008-01-30 20:16:00,213.09,213.115,213.055,213.115,73700000.0
2008-01-30 20:17:00,213.115,213.165,213.095,213.105,112800000.0
2008-01-30 20:18:00,213.105,213.16,213.1,213.155,86200000.0
2008-01-30 20:19:00,213.155,213.17,213.12,213.13,126400000.0
2008-01-30 20:20:00,213.13,213.165,213.11,213.155,48300000.0
2008-01-30 20:21:00,213.16,213.175,213.095,213.095,59200000.0
2008-01-30 20:22:00,213.095,213.13,213.09,213.1,52400000.0
2008-01-30 20:23:00,213.095,213.175,213.07,213.175,135980000.0
2008-01-30 20:24:00,213.16,213.175,213.13,213.135,111940000.0
2008-01-30 20:25:00,213.135,213.145,213.125,213.14,62560000.0
2008-01-30 20:26:00,213.14,213.21,213.14,213.19,186742500.0
2008-01-30 20:27:00,213.19,213.19,213.125,213.13,166540000.0
2008-01-30 20:28:00,213.13,213.13,213.085,213.095,102200000.0
2008-01-30 20:29:00,213.085,213.135,213.035,213.065,312120000.0
2008-01-30 20:30:00,213.065,213.17,213.065,213.15,201590821.0
2008-01-30 20:31:00,213.15,213.15,213.115,213.13,61900000.0
2008-01-30 20:32:00,213.13,213.13,213.06,213.12,166970821.0
2008-01-30 20:33:00,213.12,213.12,213.055,213.065,62200000.0
2008-01-30 20:34:00,213.065,213.07,213.055,213.06,61360000.0
2008-01-30 20:35:00,213.06,213.115,213.06,213.095,93300000.0
2008-01-30 20:36:00,213.095,213.125,213.095,213.1,100700000.0
2008-01-30 20:37:00,213.1,213.145,213.1,213.115,125600000.0
2008-01-30 20:38:00,213.12,213.12,213.095,213.105,68400000.0
2008-01-30 20:39:00,213.105,213.11,213.08,213.08,101900000.0
2008-01-30 20:40:00,213.08,213.08,213.025,213.03,101100000.0
2008-01-30 20:41:00,213.04,213.05,213.035,213.045,10000000.0
2008-01-30 20:42:00,213.045,213.05,213.005,213.005,98600000.0
2008-01-30 20:43:00,213.005,213.045,212.98,213.0,173410821.0
2008-01-30 20:44:00,213.005,213.01,212.97,212.975,163240000.0
2008-01-30 20:45:00,212.97,213.02,212.97,212.98,164920000.0
2008-01-30 20:46:00,212.98,213.01,212.975,213.01,45780000.0
2008-01-30 20:47:00,213.01,213.03,213.01,213.025,65000000.0
2008-01-30 20:48:00,213.015,213.045,213.0,213.03,124200000.0
2008-01-30 20:49:00,213.03,213.05,213.01,213.01,49400000.0
2008-01-30 20:50:00,213.01,213.03,213.0,213.0,65000000.0
2008-01-30 20:51:00,213.0,213.03,213.0,213.02,95000000.0
2008-01-30 20:52:00,213.02,213.065,213.02,213.06,56600000.0
2008-01-30 20:53:00,213.06,213.1,213.06,213.1,111090821.0
2008-01-30 20:54:00,213.11,213.12,213.06,213.07,161000000.0
2008-01-30 20:55:00,213.07,213.075,213.05,213.07,118000000.0
2008-01-30 20:56:00,213.07,213.1,213.055,213.055,84320000.0
2008-01-30 20:57:00,213.06,213.09,213.055,213.065,84760000.0
2008-01-30 20:58:00,213.06,213.09,213.06,213.08,144800000.0
2008-01-30 20:59:00,213.075,213.08,213.05,213.055,45800000.0
2008-01-30 21:00:00,213.055,213.1,213.055,213.095,82160000.0
2008-01-30 21:01:00,213.09,213.11,213.03,213.06,132540000.0
2008-01-30 21:02:00,213.065,213.065,213.02,213.04,107600000.0
2008-01-30 21:03:00,213.04,213.065,213.015,213.025,84500000.0
2008-01-30 21:04:00,213.025,213.04,212.975,212.975,139980000.0
2008-01-30 21:05:00,212.975,213.03,212.97,212.985,262140000.0
2008-01-30 21:06:00,213.0,213.03,212.97,212.99,140200000.0
2008-01-30 21:07:00,212.99,213.0,212.98,212.98,135800000.0
2008-01-30 21:08:00,212.98,213.015,212.945,212.975,288400000.0
2008-01-30 21:09:00,212.975,213.03,212.955,212.995,319280000.0
2008-01-30 21:10:00,212.995,213.1,212.965,212.985,301321642.0
2008-01-30 21:11:00,212.975,213.035,212.97,212.975,229500000.0
2008-01-30 21:12:00,212.975,213.175,212.935,213.125,304600000.0
2008-01-30 21:13:00,213.095,213.125,212.995,213.025,478140000.0
2008-01-30 21:14:00,213.025,213.025,212.85,212.89,283900000.0
2008-01-30 21:15:00,212.82,213.53,212.82,213.4,473930821.0
2008-01-30 21:16:00,213.42,213.55,213.34,213.5,596700000.0
2008-01-30 21:17:00,213.49,213.5,213.24,213.24,640900000.0
2008-01-30 21:18:00,213.23,213.5,213.16,213.47,433400000.0
2008-01-30 21:19:00,213.5,213.63,213.36,213.59,416910821.0
2008-01-30 21:20:00,213.6,213.7,213.52,213.55,408790821.0
2008-01-30 21:21:00,213.55,213.68,213.45,213.5,327990821.0
2008-01-30 21:22:00,213.5,213.51,213.39,213.43,399412500.0
2008-01-30 21:23:00,213.4,213.53,213.39,213.53,486700000.0
2008-01-30 21:24:00,213.53,213.68,213.48,213.67,674500001.0
2008-01-30 21:25:00,213.65,213.68,213.45,213.47,558410821.0
2008-01-30 21:26:00,213.46,213.63,213.43,213.51,474820000.0
2008-01-30 21:27:00,213.51,213.69,213.47,213.65,527600000.0
2008-01-30 21:28:00,213.65,213.66,213.49,213.53,625400000.0
2008-01-30 21:29:00,213.53,213.64,213.42,213.44,614200000.0
2008-01-30 21:30:00,213.44,213.46,213.29,213.32,606400000.0
2008-01-30 21:31:00,213.33,213.38,213.29,213.31,794600000.0
2008-01-30 21:32:00,213.32,213.37,213.25,213.25,990100000.0
2008-01-30 21:33:00,213.25,213.31,213.11,213.16,714100000.0
2008-01-30 21:34:00,213.16,213.2,212.84,212.89,890900000.0
2008-01-30 21:35:00,212.9,213.04,212.86,212.97,706800000.0
2008-01-30 21:36:00,212.955,212.98,212.79,212.85,928100000.0
2008-01-30 21:37:00,212.85,213.08,212.8,213.075,609400000.0
2008-01-30 21:38:00,213.075,213.12,212.97,213.015,386100000.0
2008-01-30 21:39:00,213.02,213.09,213.005,213.02,222500000.0
2008-01-30 21:40:00,213.025,213.06,212.98,213.06,354200000.0
2008-01-30 21:41:00,213.07,213.07,212.9,213.005,320100000.0
2008-01-30 21:42:00,213.005,213.06,212.885,213.06,368900000.0
2008-01-30 21:43:00,213.035,213.12,212.96,213.0,336590821.0
2008-01-30 21:44:00,213.01,213.045,212.89,212.95,179890821.0
2008-01-30 21:45:00,212.945,212.995,212.71,212.72,299100000.0
2008-01-30 21:46:00,212.72,212.89,212.72,212.88,249700000.0
2008-01-30 21:47:00,212.9,213.1,212.9,213.05,352200000.0
2008-01-30 21:48:00,213.05,213.225,213.05,213.225,227262500.0
2008-01-30 21:49:00,213.22,213.28,213.11,213.16,240900000.0
2008-01-30 21:50:00,213.16,213.235,213.14,213.18,282300000.0
2008-01-30 21:51:00,213.18,213.2,213.04,213.075,255300000.0
2008-01-30 21:52:00,213.075,213.18,213.03,213.13,233900000.0
2008-01-30 21:53:00,213.12,213.21,213.12,213.2,278590821.0
2008-01-30 21:54:00,213.2,213.21,213.135,213.155,161362500.0
2008-01-30 21:55:00,213.155,213.2,213.08,213.13,220100000.0
2008-01-30 21:56:00,213.13,213.32,213.13,213.185,276500000.0
2008-01-30 21:57:00,213.185,213.2,213.085,213.17,138620000.0
2008-01-30 21:58:00,213.17,213.245,213.15,213.225,162800000.0
2008-01-30 21:59:00,213.225,213.285,213.225,213.26,111300000.0
2008-01-30 22:00:00,213.26,213.26,213.145,213.17,181800000.0
2008-01-30 22:01:00,213.17,213.335,213.13,213.29,230910821.0
2008-01-30 22:02:00,213.27,213.35,213.21,213.23,223534778.0
2008-01-30 22:03:00,213.23,213.345,213.205,213.3,262261346.0
2008-01-30 22:04:00,213.3,213.33,213.22,213.315,147421723.0
2008-01-30 22:05:00,213.315,213.39,213.22,213.38,406071494.0
2008-01-30 22:06:00,213.38,213.49,213.35,213.45,376772463.0
2008-01-30 22:07:00,213.45,213.6,213.44,213.45,463644815.0
2008-01-30 22:08:00,213.46,213.58,213.41,213.53,316399031.0
2008-01-30 22:09:00,213.53,213.59,213.5,213.54,370872463.0
2008-01-30 22:10:00,213.54,213.57,213.48,213.48,479800000.0
2008-01-30 22:11:00,213.48,213.5,213.42,213.44,292562315.0
2008-01-30 22:12:00,213.44,213.46,213.38,213.45,405913513.0
2008-01-30 22:13:00,213.45,213.51,213.37,213.39,288281642.0
2008-01-30 22:14:00,213.39,213.5,213.39,213.41,552900000.0
2008-01-30 22:15:00,213.41,213.43,213.38,213.4,469381642.0
2008-01-30 22:16:00,213.4,213.41,213.31,213.33,539600000.0
2008-01-30 22:17:00,213.34,213.36,213.24,213.26,366000000.0
2008-01-30 22:18:00,213.26,213.33,213.26,213.3,437300000.0
2008-01-30 22:19:00,213.3,213.35,213.24,213.27,387600000.0
2008-01-30 22:20:00,213.27,213.28,213.21,213.23,422400000.0
2008-01-30 22:21:00,213.23,213.28,213.19,213.25,319690821.0
2008-01-30 22:22:00,213.25,213.36,213.25,213.31,376000000.0
2008-01-30 22:23:00,213.31,213.32,213.23,213.24,398000000.0
2008-01-30 22:24:00,213.25,213.26,213.12,213.12,368090821.0
2008-01-30 22:25:00,213.12,213.16,213.04,213.15,350390821.0
2008-01-30 22:26:00,213.12,213.2,213.11,213.15,357700000.0
2008-01-30 22:27:00,213.12,213.14,213.05,213.1,276800000.0
2008-01-30 22:28:00,213.11,213.16,213.05,213.06,401800000.0
2008-01-30 22:29:00,213.06,213.16,213.06,213.15,530700000.0
2008-01-30 22:30:00,213.15,213.22,213.13,213.17,281500000.0
2008-01-30 22:31:00,213.17,213.19,213.09,213.16,504800000.0
2008-01-30 22:32:00,213.16,213.17,213.1,213.13,547300000.0
2008-01-30 22:33:00,213.13,213.15,212.89,212.93,342900000.0
2008-01-30 22:34:00,212.94,213.0,212.84,212.84,275690821.0
2008-01-30 22:35:00,212.84,212.89,212.72,212.88,628700000.0
2008-01-30 22:36:00,212.88,212.93,212.77,212.8,293400000.0
2008-01-30 22:37:00,212.8,212.8,212.71,212.74,338290821.0
2008-01-30 22:38:00,212.74,212.74,212.55,212.62,772482500.0
2008-01-30 22:39:00,212.61,212.61,212.51,212.51,765800000.0
2008-01-30 22:40:00,212.51,212.64,212.49,212.57,674200000.0
2008-01-30 22:41:00,212.57,212.71,212.56,212.65,392900000.0
2008-01-30 22:42:00,212.65,212.68,212.6,212.66,448900000.0
2008-01-30 22:43:00,212.67,212.72,212.62,212.63,425600000.0
2008-01-30 22:44:00,212.63,212.64,212.42,212.45,496900000.0
2008-01-30 22:45:00,212.46,212.49,212.17,212.17,407920000.0
2008-01-30 22:46:00,212.17,212.33,212.03,212.07,418890821.0
2008-01-30 22:47:00,212.07,212.22,212.05,212.21,758300001.0
2008-01-30 22:48:00,212.22,212.26,212.17,212.23,408890821.0
2008-01-30 22:49:00,212.24,212.4,212.21,212.4,587700000.0
2008-01-30 22:50:00,212.4,212.44,212.33,212.38,512400000.0
2008-01-30 22:51:00,212.38,212.48,212.38,212.38,479472463.0
2008-01-30 22:52:00,212.38,212.51,212.38,212.48,644100000.0
2008-01-30 22:53:00,212.48,212.51,212.29,212.3,354890821.0
2008-01-30 22:54:00,212.3,212.3,212.05,212.05,610781642.0
2008-01-30 22:55:00,212.05,212.05,211.88,211.91,557800000.0
2008-01-30 22:56:00,211.91,211.96,211.85,211.86,398700000.0
2008-01-30 22:57:00,211.86,211.86,211.71,211.84,582390821.0
2008-01-30 22:58:00,211.85,211.86,211.76,211.79,542500000.0
2008-01-30 22:59:00,211.79,211.95,211.77,211.89,542900000.0
2008-01-30 23:00:00,211.89,211.93,211.85,211.89,357400000.0
2008-01-30 23:01:00,211.89,211.97,211.86,211.89,363500000.0
2008-01-30 23:02:00,211.89,211.94,211.85,211.92,284690821.0
2008-01-30 23:03:00,211.92,212.11,211.92,212.11,328690821.0
2008-01-30 23:04:00,212.11,212.13,211.99,212.11,346081642.0
2008-01-30 23:05:00,212.11,212.16,212.05,212.15,406600000.0
2008-01-30 23:06:00,212.15,212.23,212.12,212.22,387000000.0
2008-01-30 23:07:00,212.22,212.26,212.2,212.26,291200000.0
2008-01-30 23:08:00,212.26,212.26,212.09,212.14,248300000.0
2008-01-30 23:09:00,212.13,212.19,212.1,212.11,191500000.0
2008-01-30 23:10:00,212.13,212.19,212.11,212.11,151820000.0
2008-01-30 23:11:00,212.13,212.14,212.07,212.1,54200000.0
2008-01-30 23:12:00,212.1,212.12,212.06,212.06,72200000.0
2008-01-30 23:13:00,212.06,212.1,211.92,211.92,181590821.0
2008-01-30 23:14:00,211.92,211.93,211.86,211.9,189500000.0
2008-01-30 23:15:00,211.9,211.94,211.85,211.85,342200000.0
2008-01-30 23:16:00,211.85,211.9,211.85,211.88,250890821.0
2008-01-30 23:17:00,211.88,211.9,211.78,211.81,247390821.0
2008-01-30 23:18:00,211.83,211.84,211.8,211.81,137700000.0
2008-01-30 23:19:00,211.81,211.81,211.78,211.79,154400000.0
2008-01-30 23:20:00,211.79,211.83,211.78,211.8,181700000.0
2008-01-30 23:21:00,211.8,211.84,211.8,211.82,170400000.0
2008-01-30 23:22:00,211.82,211.88,211.8,211.84,194000000.0
2008-01-30 23:23:00,211.84,211.97,211.83,211.95,181600000.0
2008-01-30 23:24:00,211.96,212.01,211.96,211.99,120762500.0
2008-01-30 23:25:00,211.99,212.02,211.96,212.0,196000000.0
2008-01-30 23:26:00,212.0,212.0,211.96,211.99,216700000.0
2008-01-30 23:27:00,211.98,211.98,211.95,211.97,109000000.0
2008-01-30 23:28:00,211.97,211.97,211.94,211.96,123600000.0
2008-01-30 23:29:00,211.96,212.0,211.94,211.97,226900000.0
2008-01-30 23:30:00,211.97,211.99,211.97,211.98,59700000.0
2008-01-30 23:31:00,211.98,211.99,211.92,211.92,114300000.0
2008-01-30 23:32:00,211.91,211.92,211.89,211.91,62890821.0
2008-01-30 23:33:00,211.91,211.91,211.81,211.81,195700000.0
2008-01-30 23:34:00,211.81,211.87,211.8,211.85,218200000.0
2008-01-30 23:35:00,211.85,211.91,211.85,211.87,406000000.0
2008-01-30 23:36:00,211.87,211.88,211.82,211.86,145120000.0
2008-01-30 23:37:00,211.86,211.88,211.77,211.8,410500000.0
2008-01-30 23:38:00,211.8,211.84,211.76,211.78,374900000.0
2008-01-30 23:39:00,211.79,211.8,211.72,211.73,315800000.0
2008-01-30 23:40:00,211.73,211.75,211.7,211.73,231100000.0
2008-01-30 23:41:00,211.7,211.7,211.55,211.56,761800000.0
2008-01-30 23:42:00,211.55,211.56,211.41,211.44,315400000.0
2008-01-30 23:43:00,211.44,211.5,211.42,211.5,521000000.0
2008-01-30 23:44:00,211.51,211.51,211.42,211.45,339390821.0
2008-01-30 23:45:00,211.45,211.53,211.45,211.47,129700000.0
2008-01-30 23:46:00,211.47,211.52,211.46,211.48,118800000.0
2008-01-30 23:47:00,211.48,211.48,211.3,211.33,309700000.0
2008-01-30 23:48:00,211.33,211.36,211.23,211.23,340990821.0
2008-01-30 23:49:00,211.25,211.26,211.18,211.22,357100000.0
2008-01-30 23:50:00,211.22,211.3,211.22,211.28,201982010.0
2008-01-30 23:51:00,211.28,211.3,211.26,211.26,142500000.0
2008-01-30 23:52:00,211.27,211.29,211.24,211.26,132700000.0
2008-01-30 23:53:00,211.26,211.28,211.22,211.24,96300000.0
2008-01-30 23:54:00,211.24,211.32,211.2,211.32,282600000.0
2008-01-30 23:55:00,211.32,211.33,211.27,211.33,129100000.0
2008-01-30 23:56:00,211.32,211.32,211.27,211.29,170900000.0
2008-01-30 23:57:00,211.29,211.4,211.29,211.35,238690821.0
2008-01-30 23:58:00,211.35,211.39,211.28,211.28,258500000.0
2008-01-30 23:59:00,211.28,211.3,210.95,210.95,371500000.0
2008-01-31 00:00:00,210.94,211.06,210.94,210.98,224000000.0
2008-01-31 00:01:00,210.96,211.06,210.92,211.03,256900000.0
2008-01-31 00:02:00,211.03,211.153,210.95,211.03,295162500.0
2008-01-31 00:03:00,211.0,211.11,211.0,211.05,175720000.0
2008-01-31 00:04:00,211.06,211.14,211.02,211.04,220400000.0
2008-01-31 00:05:00,211.04,211.19,211.04,211.18,178710821.0
2008-01-31 00:06:00,211.18,211.18,211.13,211.13,148800000.0
2008-01-31 00:07:00,211.13,211.15,211.05,211.07,196790821.0
2008-01-31 00:08:00,211.07,211.07,210.97,210.99,169920000.0
2008-01-31 00:09:00,210.99,211.01,210.98,211.0,139120000.0
2008-01-31 00:10:00,211.0,211.03,210.96,210.98,173100001.0
2008-01-31 00:11:00,210.98,211.04,210.96,210.99,239400000.0
2008-01-31 00:12:00,210.99,211.05,210.98,211.04,138390821.0
2008-01-31 00:13:00,211.03,211.09,210.95,211.03,95700000.0
2008-01-31 00:14:00,211.03,211.06,210.99,210.99,27800000.0
2008-01-31 00:15:00,211.01,211.06,210.97,211.03,128200000.0
2008-01-31 00:16:00,211.03,211.03,210.98,211.03,116500000.0
2008-01-31 00:17:00,211.03,211.03,210.97,210.97,64100000.0
2008-01-31 00:18:00,210.97,211.01,210.92,210.92,126300000.0
2008-01-31 00:19:00,210.92,211.0,210.92,210.92,79400000.0
2008-01-31 00:20:00,210.92,210.97,210.92,210.97,83000000.0
2008-01-31 00:21:00,210.97,210.97,210.87,210.9,103400000.0
2008-01-31 00:22:00,210.9,210.91,210.87,210.89,100100000.0
2008-01-31 00:23:00,210.9,210.92,210.86,210.92,137200000.0
2008-01-31 00:24:00,210.91,210.95,210.87,210.93,105100000.0
2008-01-31 00:25:00,210.93,210.96,210.92,210.94,99300000.0
2008-01-31 00:26:00,210.94,211.02,210.94,210.98,52000000.0
2008-01-31 00:27:00,210.98,211.02,210.94,210.97,121700000.0
2008-01-31 00:28:00,210.97,210.98,210.93,210.94,65900000.0
2008-01-31 00:29:00,210.94,210.94,210.85,210.85,145800000.0
2008-01-31 00:30:00,210.86,210.93,210.83,210.93,54343957.0
2008-01-31 00:31:00,210.93,210.93,210.89,210.91,148570525.0
2008-01-31 00:32:00,210.91,210.94,210.885,210.92,38524630.0
2008-01-31 00:33:00,210.935,210.99,210.905,210.97,46802396.0
2008-01-31 00:34:00,210.97,211.0,210.96,210.965,15641050.0
2008-01-31 00:35:00,210.965,210.97,210.91,210.94,18144926.0
2008-01-31 00:36:00,210.94,211.0,210.94,211.0,21154105.0
2008-01-31 00:37:00,211.0,211.05,210.97,211.05,77026568.0
2008-01-31 00:38:00,211.05,211.06,211.03,211.06,78600000.0
2008-01-31 00:39:00,211.06,211.09,211.045,211.065,19687914.0
2008-01-31 00:40:00,211.065,211.13,211.045,211.1,76343957.0
2008-01-31 00:41:00,211.1,211.12,211.05,211.085,118246568.0
2008-01-31 00:42:00,211.08,211.115,211.0,211.085,41040081.0
2008-01-31 00:43:00,211.085,211.105,211.05,211.08,10950229.0
2008-01-31 00:44:00,211.07,211.095,211.05,211.07,5342019.0
2008-01-31 00:45:00,211.07,211.08,211.05,211.07,10028964.0
2008-01-31 00:46:00,211.07,211.085,210.96,211.0,8222692.0
2008-01-31 00:47:00,211.0,211.06,210.995,211.0,20687914.0
2008-01-31 00:48:00,211.0,211.0,210.9,210.94,20543957.0
2008-01-31 00:49:00,210.94,210.98,210.93,210.93,26781642.0
2008-01-31 00:50:00,210.93,210.97,210.9,210.95,117190821.0
2008-01-31 00:51:00,210.95,211.05,210.93,211.02,145300000.0
2008-01-31 00:52:00,211.02,211.09,211.01,211.08,50081642.0
2008-01-31 00:53:00,211.08,211.16,211.045,211.14,162744926.0
2008-01-31 00:54:00,211.14,211.19,211.12,211.17,117407241.0
2008-01-31 00:55:00,211.17,211.17,211.1,211.12,23305303.0
2008-01-31 00:56:00,211.13,211.19,211.13,211.19,106335747.0
2008-01-31 00:57:00,211.19,211.28,211.19,211.27,114115155.0
2008-01-31 00:58:00,211.27,211.28,211.235,211.25,11979887.0
2008-01-31 00:59:00,211.255,211.32,211.225,211.235,45096797.0
2008-01-31 01:00:00,211.235,211.235,211.175,211.185,40129933.0
2008-01-31 01:01:00,211.185,211.2,211.14,211.2,106780673.0
2008-01-31 01:02:00,211.2,211.23,211.17,211.18,101500000.0
2008-01-31 01:03:00,211.19,211.21,211.15,211.18,150200000.0
2008-01-31 01:04:00,211.18,211.19,211.17,211.17,58400000.0
2008-01-31 01:05:00,211.17,211.18,211.16,211.18,116300000.0
2008-01-31 01:06:00,211.17,211.18,211.11,211.13,62000000.0
2008-01-31 01:07:00,211.13,211.13,210.99,211.02,428100000.0
2008-01-31 01:08:00,211.01,211.02,210.99,211.02,311700000.0
2008-01-31 01:09:00,211.02,211.02,210.98,210.98,106900000.0
2008-01-31 01:10:00,210.98,211.0,210.97,210.97,107800000.0
2008-01-31 01:11:00,210.97,211.0,210.94,210.96,174100000.0
2008-01-31 01:12:00,210.96,210.99,210.95,210.99,169600000.0
2008-01-31 01:13:00,210.99,211.01,210.95,210.96,106190821.0
2008-01-31 01:14:00,210.97,211.0,210.96,211.0,95000000.0
2008-01-31 01:15:00,210.984,210.988,210.908,210.946,176800000.0
2008-01-31 01:16:00,210.94,210.97,210.94,210.96,24200000.0
2008-01-31 01:17:00,210.96,211.0,210.95,210.99,136200000.0
2008-01-31 01:18:00,210.99,210.99,210.94,210.96,54400000.0
2008-01-31 01:19:00,210.97,210.97,210.94,210.96,81300000.0
2008-01-31 01:20:00,210.95,211.0,210.92,210.93,106800000.0
2008-01-31 01:21:00,210.93,210.95,210.93,210.95,45000000.0
2008-01-31 01:22:00,210.95,210.96,210.91,210.93,170600000.0
2008-01-31 01:23:00,210.9,210.92,210.85,210.88,208600000.0
2008-01-31 01:24:00,210.88,210.92,210.83,210.86,180900000.0
2008-01-31 01:25:00,210.86,210.87,210.7,210.73,237381642.0
2008-01-31 01:26:00,210.73,210.75,210.67,210.73,222600000.0
2008-01-31 01:27:00,210.73,210.74,210.7,210.71,161900000.0
2008-01-31 01:28:00,210.71,210.71,210.56,210.6,239000000.0
2008-01-31 01:29:00,210.58,210.58,210.48,210.54,190919510.0
2008-01-31 01:30:00,210.54,210.74,210.51,210.74,269010821.0
2008-01-31 01:31:00,210.75,210.79,210.7,210.75,200500000.0
2008-01-31 01:32:00,210.75,210.8,210.75,210.78,122600000.0
2008-01-31 01:33:00,210.78,210.92,210.78,210.91,133100000.0
2008-01-31 01:34:00,210.91,210.96,210.83,210.85,157900000.0
2008-01-31 01:35:00,210.85,210.85,210.73,210.73,207690821.0
2008-01-31 01:36:00,210.72,210.73,210.63,210.65,166200000.0
2008-01-31 01:37:00,210.65,210.75,210.63,210.68,129900000.0
2008-01-31 01:38:00,210.68,210.77,210.66,210.73,168100000.0
2008-01-31 01:39:00,210.73,210.75,210.64,210.66,253400000.0
2008-01-31 01:40:00,210.66,210.68,210.56,210.59,275700000.0
2008-01-31 01:41:00,210.59,210.61,210.55,210.55,153900000.0
2008-01-31 01:42:00,210.55,210.58,210.53,210.57,197900000.0
2008-01-31 01:43:00,210.57,210.64,210.57,210.64,268800000.0
2008-01-31 01:44:00,210.63,210.69,210.63,210.69,458000000.0
2008-01-31 01:45:00,210.69,210.76,210.68,210.76,277200000.0
2008-01-31 01:46:00,210.76,210.82,210.75,210.77,197700000.0
2008-01-31 01:47:00,210.77,210.79,210.7,210.7,196800000.0
2008-01-31 01:48:00,210.7,210.715,210.59,210.6,297800000.0
2008-01-31 01:49:00,210.59,210.6,210.53,210.55,415400000.0
2008-01-31 01:50:00,210.56,210.65,210.54,210.585,321700000.0
2008-01-31 01:51:00,210.58,210.58,210.45,210.49,351300000.0
2008-01-31 01:52:00,210.49,210.51,210.44,210.51,181400000.0
2008-01-31 01:53:00,210.515,210.55,210.505,210.55,160700000.0
2008-01-31 01:54:00,210.525,210.55,210.495,210.5,192100000.0
2008-01-31 01:55:00,210.5,210.625,210.5,210.605,219800000.0
2008-01-31 01:56:00,210.605,210.72,210.595,210.715,222700000.0
2008-01-31 01:57:00,210.715,210.76,210.67,210.675,215400000.0
2008-01-31 01:58:00,210.675,210.69,210.605,210.67,304500000.0
2008-01-31 01:59:00,210.67,210.725,210.665,210.71,186200000.0
2008-01-31 02:00:00,210.71,210.8,210.71,210.71,200800000.0
2008-01-31 02:01:00,210.71,210.74,210.68,210.74,98900000.0
2008-01-31 02:02:00,210.74,210.74,210.665,210.675,76400000.0
2008-01-31 02:03:00,210.675,210.75,210.675,210.75,213400000.0
2008-01-31 02:04:00,210.75,210.85,210.74,210.85,334000000.0
2008-01-31 02:05:00,210.85,210.97,210.85,210.965,225600000.0
2008-01-31 02:06:00,210.965,211.015,210.945,211.015,135900000.0
2008-01-31 02:07:00,211.015,211.065,210.9,210.92,271700000.0
2008-01-31 02:08:00,210.94,210.96,210.905,210.95,195800000.0
2008-01-31 02:09:00,210.95,210.955,210.89,210.915,137000000.0
2008-01-31 02:10:00,210.915,210.97,210.905,210.97,267500000.0
2008-01-31 02:11:00,210.98,210.98,210.9,210.92,275400000.0
2008-01-31 02:12:00,210.92,210.97,210.92,210.97,132800000.0
2008-01-31 02:13:00,210.98,211.05,210.95,211.0,272400000.0
2008-01-31 02:14:00,211.0,211.02,210.95,210.955,142300000.0
2008-01-31 02:15:00,210.975,210.985,210.935,210.965,126400000.0
2008-01-31 02:16:00,210.965,210.97,210.92,210.95,298900000.0
2008-01-31 02:17:00,210.95,210.95,210.87,210.875,278400000.0
2008-01-31 02:18:00,210.875,210.875,210.76,210.8,478300000.0
2008-01-31 02:19:00,210.8,210.91,210.8,210.87,324300000.0
2008-01-31 02:20:00,210.88,210.89,210.78,210.82,369300000.0
2008-01-31 02:21:00,210.805,210.86,210.785,210.83,273600000.0
2008-01-31 02:22:00,210.835,210.865,210.83,210.85,249200000.0
2008-01-31 02:23:00,210.85,211.0,210.85,210.97,398300000.0
2008-01-31 02:24:00,210.97,210.98,210.92,210.98,493900000.0
2008-01-31 02:25:00,210.98,211.02,210.955,210.96,549500000.0
2008-01-31 02:26:00,210.96,210.99,210.96,210.97,253500000.0
2008-01-31 02:27:00,210.97,211.02,210.97,210.99,123600000.0
2008-01-31 02:28:00,210.99,211.1,210.99,211.045,345800000.0
2008-01-31 02:29:00,211.045,211.105,211.045,211.085,78200000.0
2008-01-31 02:30:00,211.08,211.09,211.045,211.08,103600000.0
2008-01-31 02:31:00,211.08,211.08,211.04,211.04,168400000.0
2008-01-31 02:32:00,211.04,211.11,211.01,211.04,279300000.0
2008-01-31 02:33:00,211.04,211.04,210.98,211.015,346800000.0
2008-01-31 02:34:00,211.015,211.015,210.995,211.0,112200000.0
2008-01-31 02:35:00,210.995,211.02,210.99,211.02,123800000.0
2008-01-31 02:36:00,211.015,211.07,211.015,211.035,162300000.0
2008-01-31 02:37:00,211.03,211.05,211.01,211.015,115600000.0
2008-01-31 02:38:00,211.015,211.02,210.93,210.93,102000000.0
2008-01-31 02:39:00,210.94,210.965,210.9,210.94,186200000.0
2008-01-31 02:40:00,210.94,210.97,210.93,210.955,292200000.0
2008-01-31 02:41:00,210.955,210.975,210.935,210.97,154200000.0
2008-01-31 02:42:00,210.97,210.97,210.945,210.95,105400000.0
2008-01-31 02:43:00,210.95,210.95,210.89,210.895,111200000.0
2008-01-31 02:44:00,210.9,210.945,210.88,210.92,251300000.0
2008-01-31 02:45:00,210.92,210.94,210.91,210.94,176200000.0
2008-01-31 02:46:00,210.955,210.99,210.945,210.96,242000000.0
2008-01-31 02:47:00,210.96,210.97,210.905,210.92,248400000.0
2008-01-31 02:48:00,210.92,210.92,210.87,210.89,378600000.0
2008-01-31 02:49:00,210.89,210.89,210.8,210.8,375500000.0
2008-01-31 02:50:00,210.8,210.85,210.77,210.82,370800000.0
2008-01-31 02:51:00,210.82,210.87,210.785,210.87,457400000.0
2008-01-31 02:52:00,210.87,211.01,210.86,211.01,280200000.0
2008-01-31 02:53:00,211.01,211.08,210.97,211.08,493200000.0
2008-01-31 02:54:00,211.08,211.245,211.08,211.24,407700000.0
2008-01-31 02:55:00,211.24,211.24,211.01,211.12,479200000.0
2008-01-31 02:56:00,211.12,211.13,211.055,211.1,180400000.0
2008-01-31 02:57:00,211.105,211.24,211.07,211.215,524400000.0
2008-01-31 02:58:00,211.22,211.225,211.14,211.145,296200000.0
2008-01-31 02:59:00,211.145,211.305,211.14,211.2,368500000.0
2008-01-31 03:00:00,211.205,211.28,211.185,211.24,274300000.0
2008-01-31 03:01:00,211.24,211.325,211.225,211.26,339000000.0
2008-01-31 03:02:00,211.26,211.34,211.22,211.31,204200000.0
2008-01-31 03:03:00,211.31,211.315,211.14,211.24,406300000.0
2008-01-31 03:04:00,211.24,211.3,211.2,211.29,270600000.0
2008-01-31 03:05:00,211.29,211.36,211.265,211.35,734199999.0
2008-01-31 03:06:00,211.35,211.425,211.285,211.315,600200002.0
2008-01-31 03:07:00,211.32,211.405,211.31,211.405,242800000.0
2008-01-31 03:08:00,211.405,211.53,211.405,211.505,160600000.0
2008-01-31 03:09:00,211.505,211.65,211.505,211.545,198200000.0
2008-01-31 03:10:00,211.54,211.62,211.54,211.585,244600000.0
2008-01-31 03:11:00,211.575,211.78,211.555,211.78,187600000.0
2008-01-31 03:12:00,211.78,211.82,211.69,211.72,342250000.0
2008-01-31 03:13:00,211.72,211.73,211.6,211.625,170500000.0
2008-01-31 03:14:00,211.63,211.64,211.48,211.545,272300000.0
2008-01-31 03:15:00,211.545,211.575,211.515,211.545,392700000.0
2008-01-31 03:16:00,211.545,211.61,211.51,211.53,247600000.0
2008-01-31 03:17:00,211.53,211.6,211.52,211.56,249000000.0
2008-01-31 03:18:00,211.555,211.705,211.555,211.645,211900000.0
2008-01-31 03:19:00,211.635,211.71,211.555,211.575,332800000.0
2008-01-31 03:20:00,211.58,211.61,211.54,211.59,259900000.0
2008-01-31 03:21:00,211.59,211.65,211.59,211.65,160500000.0
2008-01-31 03:22:00,211.65,211.73,211.645,211.69,261200000.0
2008-01-31 03:23:00,211.69,211.69,211.57,211.605,142600000.0
2008-01-31 03:24:00,211.6,211.625,211.52,211.57,133000000.0
2008-01-31 03:25:00,211.57,211.6,211.52,211.55,102300000.0
2008-01-31 03:26:00,211.54,211.625,211.54,211.605,205000000.0
2008-01-31 03:27:00,211.605,211.63,211.59,211.62,157300000.0
2008-01-31 03:28:00,211.62,211.635,211.615,211.635,104600000.0
2008-01-31 03:29:00,211.635,211.64,211.61,211.64,217600000.0
2008-01-31 03:30:00,211.64,211.73,211.64,211.71,329200000.0
2008-01-31 03:31:00,211.705,211.73,211.66,211.68,339000000.0
2008-01-31 03:32:00,211.68,211.68,211.64,211.66,110600000.0
2008-01-31 03:33:00,211.66,211.66,211.59,211.605,143500000.0
2008-01-31 03:34:00,211.605,211.69,211.58,211.66,189100000.0
2008-01-31 03:35:00,211.66,211.72,211.66,211.71,65200000.0
2008-01-31 03:36:00,211.7,211.74,211.61,211.66,196900000.0
2008-01-31 03:37:00,211.66,211.67,211.54,211.54,142700000.0
2008-01-31 03:38:00,211.54,211.58,211.5,211.5,307500000.0
2008-01-31 03:39:00,211.51,211.52,211.4,211.4,224700000.0
2008-01-31 03:40:00,211.39,211.46,211.37,211.46,259600000.0
2008-01-31 03:41:00,211.46,211.5,211.45,211.45,85200000.0
2008-01-31 03:42:00,211.45,211.49,211.42,211.45,175100000.0
2008-01-31 03:43:00,211.435,211.45,211.36,211.36,85400000.0
2008-01-31 03:44:00,211.36,211.45,211.36,211.45,96400000.0
2008-01-31 03:45:00,211.45,211.49,211.44,211.48,51000000.0
2008-01-31 03:46:00,211.465,211.49,211.455,211.49,43000000.0
2008-01-31 03:47:00,211.49,211.5,211.47,211.48,46300000.0
2008-01-31 03:48:00,211.48,211.53,211.475,211.485,203900000.0
2008-01-31 03:49:00,211.485,211.52,211.435,211.51,278400000.0
2008-01-31 03:50:00,211.505,211.52,211.45,211.47,238700000.0
2008-01-31 03:51:00,211.47,211.47,211.44,211.455,316200000.0
2008-01-31 03:52:00,211.46,211.47,211.445,211.45,290600000.0
2008-01-31 03:53:00,211.45,211.45,211.39,211.43,242500000.0
2008-01-31 03:54:00,211.43,211.46,211.42,211.45,174500000.0
2008-01-31 03:55:00,211.45,211.48,211.425,211.475,131700000.0
2008-01-31 03:56:00,211.475,211.51,211.47,211.49,127300000.0
2008-01-31 03:57:00,211.49,211.53,211.49,211.53,175400000.0
2008-01-31 03:58:00,211.53,211.67,211.53,211.63,276300000.0
2008-01-31 03:59:00,211.63,211.72,211.615,211.67,322200000.0
2008-01-31 04:00:00,211.68,211.695,211.6,211.62,274400000.0
2008-01-31 04:01:00,211.63,211.69,211.62,211.66,234600000.0
2008-01-31 04:02:00,211.66,211.67,211.62,211.64,80800000.0
2008-01-31 04:03:00,211.64,211.65,211.505,211.52,194700000.0
2008-01-31 04:04:00,211.525,211.55,211.5,211.5,168100000.0
2008-01-31 04:05:00,211.5,211.5,211.47,211.48,159900000.0
2008-01-31 04:06:00,211.48,211.48,211.42,211.45,319300000.0
2008-01-31 04:07:00,211.46,211.46,211.42,211.44,275900000.0
2008-01-31 04:08:00,211.44,211.46,211.4,211.41,339400000.0
2008-01-31 04:09:00,211.41,211.45,211.38,211.45,116500000.0
2008-01-31 04:10:00,211.45,211.48,211.42,211.46,111100000.0
2008-01-31 04:11:00,211.46,211.46,211.375,211.39,294800000.0
2008-01-31 04:12:00,211.39,211.4,211.35,211.37,183100000.0
2008-01-31 04:13:00,211.37,211.37,211.31,211.32,123700000.0
2008-01-31 04:14:00,211.32,211.33,211.24,211.275,318200000.0
2008-01-31 04:15:00,211.275,211.29,211.23,211.27,271000000.0
2008-01-31 04:16:00,211.27,211.35,211.23,211.27,225400000.0
2008-01-31 04:17:00,211.27,211.285,211.23,211.27,266000000.0
2008-01-31 04:18:00,211.255,211.255,211.16,211.16,370800000.0
2008-01-31 04:19:00,211.16,211.28,211.16,211.27,329400000.0
2008-01-31 04:20:00,211.27,211.285,211.265,211.27,84600000.0
2008-01-31 04:21:00,211.27,211.365,211.27,211.355,135400000.0
2008-01-31 04:22:00,211.355,211.355,211.29,211.335,196300000.0
2008-01-31 04:23:00,211.335,211.35,211.29,211.32,136200000.0
2008-01-31 04:24:00,211.32,211.35,211.32,211.32,111800000.0
2008-01-31 04:25:00,211.32,211.335,211.31,211.335,65900000.0
2008-01-31 04:26:00,211.335,211.37,211.335,211.34,69500000.0
2008-01-31 04:27:00,211.34,211.37,211.33,211.34,256100000.0
2008-01-31 04:28:00,211.34,211.39,211.34,211.37,317000000.0
2008-01-31 04:29:00,211.37,211.38,211.35,211.36,178200000.0
2008-01-31 04:30:00,211.36,211.37,211.305,211.31,97800000.0
2008-01-31 04:31:00,211.31,211.31,211.255,211.285,107200000.0
2008-01-31 04:32:00,211.28,211.305,211.27,211.29,137200000.0
2008-01-31 04:33:00,211.29,211.32,211.29,211.31,126200000.0
2008-01-31 04:34:00,211.31,211.315,211.29,211.31,70900000.0
2008-01-31 04:35:00,211.31,211.325,211.295,211.315,134800000.0
2008-01-31 04:36:00,211.315,211.325,211.29,211.3,188000000.0
2008-01-31 04:37:00,211.3,211.3,211.275,211.28,141300000.0
2008-01-31 04:38:00,211.28,211.285,211.195,211.22,192000000.0
2008-01-31 04:39:00,211.22,211.255,211.22,211.245,110100000.0
2008-01-31 04:40:00,211.245,211.245,211.225,211.235,66200000.0
2008-01-31 04:41:00,211.235,211.235,211.2,211.23,151100000.0
2008-01-31 04:42:00,211.23,211.255,211.225,211.255,105000000.0
2008-01-31 04:43:00,211.25,211.255,211.245,211.25,108200000.0
2008-01-31 04:44:00,211.25,211.29,211.25,211.29,72100000.0
2008-01-31 04:45:00,211.29,211.305,211.28,211.305,82300000.0
2008-01-31 04:46:00,211.315,211.32,211.3,211.32,49700000.0
2008-01-31 04:47:00,211.32,211.32,211.29,211.3,53700000.0
2008-01-31 04:48:00,211.3,211.3,211.29,211.3,70900000.0
2008-01-31 04:49:00,211.3,211.345,211.29,211.32,86300000.0
2008-01-31 04:50:00,211.32,211.335,211.285,211.285,78000000.0
2008-01-31 04:51:00,211.285,211.29,211.275,211.275,72500000.0
2008-01-31 04:52:00,211.275,211.29,211.26,211.265,106800000.0
2008-01-31 04:53:00,211.265,211.3,211.26,211.3,79800000.0
2008-01-31 04:54:00,211.3,211.31,211.29,211.3,97900000.0
2008-01-31 04:55:00,211.31,211.36,211.3,211.35,359200000.0
2008-01-31 04:56:00,211.35,211.35,211.29,211.29,95200000.0
2008-01-31 04:57:00,211.29,211.3,211.28,211.28,94100000.0
2008-01-31 04:58:00,211.28,211.28,211.26,211.28,105500000.0
2008-01-31 04:59:00,211.27,211.28,211.21,211.21,139700000.0
2008-01-31 05:00:00,211.22,211.24,211.2,211.21,126900000.0
2008-01-31 05:01:00,211.21,211.245,211.2,211.245,188700000.0
2008-01-31 05:02:00,211.245,211.265,211.195,211.2,253700000.0
2008-01-31 05:03:00,211.205,211.22,211.175,211.185,157000000.0
2008-01-31 05:04:00,211.195,211.2,211.18,211.19,86100000.0
2008-01-31 05:05:00,211.19,211.25,211.165,211.25,111000000.0
2008-01-31 05:06:00,211.25,211.295,211.23,211.26,261100000.0
2008-01-31 05:07:00,211.26,211.28,211.245,211.28,80100000.0
2008-01-31 05:08:00,211.27,211.27,211.25,211.255,140100000.0
2008-01-31 05:09:00,211.255,211.28,211.24,211.24,72100000.0
2008-01-31 05:10:00,211.24,211.275,211.24,211.26,58200000.0
2008-01-31 05:11:00,211.26,211.27,211.215,211.225,95800000.0
2008-01-31 05:12:00,211.225,211.23,211.17,211.2,131800000.0
2008-01-31 05:13:00,211.2,211.23,211.2,211.22,49500000.0
2008-01-31 05:14:00,211.22,211.22,211.13,211.17,204800000.0
2008-01-31 05:15:00,211.17,211.18,211.105,211.125,106200000.0
2008-01-31 05:16:00,211.12,211.18,211.085,211.135,171900000.0
2008-01-31 05:17:00,211.135,211.135,211.08,211.1,123600000.0
2008-01-31 05:18:00,211.1,211.135,211.02,211.02,155800000.0
2008-01-31 05:19:00,211.015,211.055,210.92,210.95,267500000.0
2008-01-31 05:20:00,210.95,210.98,210.885,210.91,306500000.0
2008-01-31 05:21:00,210.91,210.93,210.79,210.79,219200000.0
2008-01-31 05:22:00,210.79,210.795,210.77,210.785,301300000.0
2008-01-31 05:23:00,210.785,210.855,210.775,210.83,303000000.0
2008-01-31 05:24:00,210.835,210.93,210.835,210.92,195100000.0
2008-01-31 05:25:00,210.92,210.95,210.86,210.93,177900000.0
2008-01-31 05:26:00,210.93,210.935,210.86,210.87,159800000.0
2008-01-31 05:27:00,210.87,210.88,210.84,210.84,201200000.0
2008-01-31 05:28:00,210.84,210.86,210.825,210.855,178700000.0
2008-01-31 05:29:00,210.855,210.905,210.85,210.905,134100000.0
2008-01-31 05:30:00,210.905,210.93,210.875,210.89,148800000.0
2008-01-31 05:31:00,210.89,210.91,210.845,210.91,151500000.0
2008-01-31 05:32:00,210.91,211.035,210.91,210.99,239500000.0
2008-01-31 05:33:00,211.0,211.015,210.985,210.985,78200000.0
2008-01-31 05:34:00,210.98,211.01,210.975,211.01,99900000.0
2008-01-31 05:35:00,211.01,211.03,211.01,211.03,51200000.0
2008-01-31 05:36:00,211.03,211.03,210.935,210.95,97400000.0
2008-01-31 05:37:00,210.955,210.97,210.95,210.955,92500000.0
2008-01-31 05:38:00,210.955,210.99,210.95,210.965,77400000.0
2008-01-31 05:39:00,210.96,210.965,210.935,210.96,112400000.0
2008-01-31 05:40:00,210.96,211.0,210.955,210.99,117200000.0
2008-01-31 05:41:00,210.985,210.995,210.965,210.965,97000000.0
2008-01-31 05:42:00,210.965,210.965,210.935,210.955,126900000.0
2008-01-31 05:43:00,210.955,210.99,210.945,210.955,334900000.0
2008-01-31 05:44:00,210.955,210.98,210.92,210.93,168200000.0
2008-01-31 05:45:00,210.93,210.94,210.91,210.92,93200000.0
2008-01-31 05:46:00,210.92,210.955,210.9,210.915,151700000.0
2008-01-31 05:47:00,210.92,210.92,210.89,210.91,136100000.0
2008-01-31 05:48:00,210.91,210.95,210.905,210.95,215600000.0
2008-01-31 05:49:00,210.95,210.95,210.895,210.91,90000000.0
2008-01-31 05:50:00,210.91,210.96,210.88,210.95,180100000.0
2008-01-31 05:51:00,210.955,210.97,210.91,210.92,171000000.0
2008-01-31 05:52:00,210.91,210.94,210.91,210.94,54400000.0
2008-01-31 05:53:00,210.94,210.97,210.94,210.965,72100000.0
2008-01-31 05:54:00,210.965,210.97,210.945,210.97,73600000.0
2008-01-31 05:55:00,210.955,211.01,210.955,211.01,121700000.0
2008-01-31 05:56:00,211.01,211.07,211.005,211.01,125200000.0
2008-01-31 05:57:00,211.01,211.11,211.01,211.09,149300000.0
2008-01-31 05:58:00,211.1,211.12,211.085,211.1,168900000.0
2008-01-31 05:59:00,211.1,211.14,211.1,211.115,79100000.0
2008-01-31 06:00:00,211.115,211.23,211.105,211.23,216900000.0
2008-01-31 06:01:00,211.24,211.31,211.24,211.28,119100000.0
2008-01-31 06:02:00,211.27,211.29,211.19,211.23,276700000.0
2008-01-31 06:03:00,211.23,211.265,211.21,211.235,223300000.0
2008-01-31 06:04:00,211.235,211.26,211.235,211.25,57000000.0
2008-01-31 06:05:00,211.25,211.25,211.19,211.21,163800000.0
2008-01-31 06:06:00,211.21,211.305,211.2,211.29,139700000.0
2008-01-31 06:07:00,211.295,211.33,211.28,211.325,154700000.0
2008-01-31 06:08:00,211.325,211.36,211.32,211.32,181300000.0
2008-01-31 06:09:00,211.32,211.35,211.295,211.295,335800000.0
2008-01-31 06:10:00,211.295,211.33,211.29,211.33,195200000.0
2008-01-31 06:11:00,211.33,211.425,211.3,211.375,123800000.0
2008-01-31 06:12:00,211.38,211.42,211.32,211.32,282900000.0
2008-01-31 06:13:00,211.32,211.38,211.32,211.33,180000000.0
2008-01-31 06:14:00,211.33,211.33,211.27,211.27,280500000.0
2008-01-31 06:15:00,211.26,211.315,211.255,211.275,228100000.0
2008-01-31 06:16:00,211.275,211.4,211.275,211.37,236300000.0
2008-01-31 06:17:00,211.37,211.465,211.33,211.46,300200000.0
2008-01-31 06:18:00,211.46,211.51,211.42,211.51,402600000.0
2008-01-31 06:19:00,211.51,211.59,211.49,211.505,258600000.0
2008-01-31 06:20:00,211.51,211.51,211.41,211.415,172000000.0
2008-01-31 06:21:00,211.415,211.475,211.41,211.46,155600000.0
2008-01-31 06:22:00,211.445,211.475,211.415,211.47,252500000.0
2008-01-31 06:23:00,211.47,211.51,211.46,211.5,157400000.0
2008-01-31 06:24:00,211.5,211.5,211.475,211.49,220500000.0
2008-01-31 06:25:00,211.49,211.49,211.45,211.48,232400000.0
2008-01-31 06:26:00,211.475,211.49,211.42,211.45,274600000.0
2008-01-31 06:27:00,211.42,211.43,211.34,211.38,290500000.0
2008-01-31 06:28:00,211.38,211.47,211.34,211.42,433300000.0
2008-01-31 06:29:00,211.42,211.43,211.41,211.41,210600000.0
2008-01-31 06:30:00,211.41,211.44,211.39,211.41,240800000.0
2008-01-31 06:31:00,211.41,211.45,211.41,211.445,274000000.0
2008-01-31 06:32:00,211.44,211.47,211.44,211.455,249300000.0
2008-01-31 06:33:00,211.455,211.455,211.4,211.42,210400000.0
2008-01-31 06:34:00,211.43,211.455,211.385,211.395,300900000.0
2008-01-31 06:35:00,211.395,211.41,211.37,211.4,279600000.0
2008-01-31 06:36:00,211.41,211.43,211.39,211.395,285900000.0
2008-01-31 06:37:00,211.385,211.39,211.32,211.33,252400000.0
2008-01-31 06:38:00,211.335,211.365,211.305,211.345,185800000.0
2008-01-31 06:39:00,211.345,211.37,211.345,211.355,199200000.0
2008-01-31 06:40:00,211.355,211.375,211.32,211.365,187000000.0
2008-01-31 06:41:00,211.365,211.375,211.34,211.365,201700000.0
2008-01-31 06:42:00,211.37,211.375,211.35,211.355,132700000.0
2008-01-31 06:43:00,211.355,211.44,211.34,211.39,199600000.0
2008-01-31 06:44:00,211.39,211.395,211.315,211.325,253700000.0
2008-01-31 06:45:00,211.335,211.415,211.335,211.41,194500000.0
2008-01-31 06:46:00,211.41,211.445,211.39,211.4,118900000.0
2008-01-31 06:47:00,211.4,211.4,211.37,211.37,106400000.0
2008-01-31 06:48:00,211.37,211.42,211.37,211.42,142800000.0
2008-01-31 06:49:00,211.42,211.425,211.415,211.415,49600000.0
2008-01-31 06:50:00,211.415,211.44,211.395,211.44,62400000.0
2008-01-31 06:51:00,211.44,211.47,211.425,211.44,318000000.0
2008-01-31 06:52:00,211.44,211.465,211.44,211.445,278600000.0
2008-01-31 06:53:00,211.445,211.52,211.445,211.515,104200000.0
2008-01-31 06:54:00,211.515,211.54,211.515,211.525,108000000.0
2008-01-31 06:55:00,211.525,211.525,211.5,211.5,131600000.0
2008-01-31 06:56:00,211.5,211.5,211.475,211.475,141000000.0
2008-01-31 06:57:00,211.475,211.5,211.475,211.485,194000000.0
2008-01-31 06:58:00,211.485,211.485,211.34,211.36,532400000.0
2008-01-31 06:59:00,211.39,211.41,211.35,211.4,346900000.0
2008-01-31 07:00:00,211.4,211.43,211.36,211.41,453400000.0
2008-01-31 07:01:00,211.41,211.425,211.395,211.415,406600000.0
2008-01-31 07:02:00,211.415,211.44,211.39,211.425,389599997.0
2008-01-31 07:03:00,211.425,211.44,211.41,211.44,198600000.0
2008-01-31 07:04:00,211.44,211.46,211.37,211.4,359600000.0
2008-01-31 07:05:00,211.4,211.4,211.365,211.4,413600000.0
2008-01-31 07:06:00,211.4,211.43,211.4,211.43,196700000.0
2008-01-31 07:07:00,211.43,211.455,211.42,211.45,57400000.0
2008-01-31 07:08:00,211.455,211.66,211.455,211.56,487300000.0
2008-01-31 07:09:00,211.55,211.62,211.55,211.62,409800000.0
2008-01-31 07:10:00,211.62,211.66,211.59,211.63,309800000.0
2008-01-31 07:11:00,211.63,211.68,211.63,211.64,511700000.0
2008-01-31 07:12:00,211.64,211.69,211.63,211.67,415900000.0
2008-01-31 07:13:00,211.66,211.67,211.6,211.63,429100000.0
2008-01-31 07:14:00,211.63,211.65,211.56,211.58,348200000.0
2008-01-31 07:15:00,211.62,211.63,211.58,211.61,345500000.0
2008-01-31 07:16:00,211.62,211.71,211.59,211.67,532300000.0
2008-01-31 07:17:00,211.67,211.71,211.65,211.67,350400000.0
2008-01-31 07:18:00,211.67,211.82,211.67,211.81,456000000.0
2008-01-31 07:19:00,211.81,211.81,211.72,211.73,350000000.0
2008-01-31 07:20:00,211.73,211.75,211.68,211.7,313600000.0
2008-01-31 07:21:00,211.7,211.87,211.69,211.85,444000000.0
2008-01-31 07:22:00,211.85,211.85,211.78,211.83,349600000.0
2008-01-31 07:23:00,211.83,211.85,211.79,211.79,300400000.0
2008-01-31 07:24:00,211.78,211.78,211.66,211.67,609500000.0
2008-01-31 07:25:00,211.68,211.68,211.615,211.675,364900000.0
2008-01-31 07:26:00,211.7,211.71,211.655,211.71,368100000.0
2008-01-31 07:27:00,211.71,211.72,211.68,211.68,192100000.0
2008-01-31 07:28:00,211.68,211.71,211.66,211.685,161200000.0
2008-01-31 07:29:00,211.685,211.685,211.63,211.685,207300000.0
2008-01-31 07:30:00,211.685,211.745,211.685,211.745,108200000.0
2008-01-31 07:31:00,211.75,211.795,211.735,211.74,131300000.0
2008-01-31 07:32:00,211.74,211.78,211.74,211.77,189800000.0
2008-01-31 07:33:00,211.77,211.77,211.725,211.735,168900000.0
2008-01-31 07:34:00,211.735,211.755,211.72,211.725,79200000.0
2008-01-31 07:35:00,211.725,211.75,211.71,211.74,68200000.0
2008-01-31 07:36:00,211.74,211.815,211.74,211.79,199900000.0
2008-01-31 07:37:00,211.795,211.81,211.78,211.805,295000000.0
2008-01-31 07:38:00,211.805,211.84,211.785,211.84,329200000.0
2008-01-31 07:39:00,211.84,211.88,211.825,211.86,378800000.0
2008-01-31 07:40:00,211.86,211.885,211.815,211.87,213600000.0
2008-01-31 07:41:00,211.87,211.87,211.81,211.845,247000000.0
2008-01-31 07:42:00,211.845,211.86,211.785,211.81,336000000.0
2008-01-31 07:43:00,211.81,211.815,211.765,211.795,239400000.0
2008-01-31 07:44:00,211.805,211.84,211.8,211.815,189600000.0
2008-01-31 07:45:00,211.815,211.825,211.805,211.815,116400000.0
2008-01-31 07:46:00,211.815,211.815,211.7,211.77,319900000.0
2008-01-31 07:47:00,211.77,211.77,211.665,211.685,310400000.0
2008-01-31 07:48:00,211.685,211.69,211.61,211.64,158400000.0
2008-01-31 07:49:00,211.64,211.68,211.61,211.68,387000000.0
2008-01-31 07:50:00,211.68,211.73,211.67,211.71,180400000.0
2008-01-31 07:51:00,211.71,211.745,211.68,211.745,210600000.0
2008-01-31 07:52:00,211.745,211.775,211.73,211.775,50000000.0
2008-01-31 07:53:00,211.775,211.78,211.71,211.715,252200000.0
2008-01-31 07:54:00,211.715,211.73,211.71,211.73,203000000.0
2008-01-31 07:55:00,211.73,211.775,211.72,211.775,290400000.0
2008-01-31 07:56:00,211.775,211.775,211.74,211.74,307400000.0
2008-01-31 07:57:00,211.74,211.78,211.73,211.75,302500000.0
2008-01-31 07:58:00,211.75,211.76,211.71,211.745,300800000.0
2008-01-31 07:59:00,211.745,211.795,211.735,211.795,192400000.0
2008-01-31 08:00:00,211.795,211.83,211.76,211.82,271800000.0
2008-01-31 08:01:00,211.82,211.84,211.77,211.77,390200000.0
2008-01-31 08:02:00,211.77,211.825,211.75,211.76,171800000.0
2008-01-31 08:03:00,211.76,211.795,211.715,211.77,296700000.0
2008-01-31 08:04:00,211.78,211.79,211.73,211.75,248700000.0
2008-01-31 08:05:00,211.765,211.795,211.725,211.745,191000000.0
2008-01-31 08:06:00,211.765,211.765,211.72,211.73,241000000.0
2008-01-31 08:07:00,211.73,211.74,211.7,211.71,152800000.0
2008-01-31 08:08:00,211.71,211.715,211.68,211.705,119900000.0
2008-01-31 08:09:00,211.705,211.74,211.68,211.74,232800000.0
2008-01-31 08:10:00,211.745,211.86,211.745,211.84,286800000.0
2008-01-31 08:11:00,211.845,211.9,211.77,211.78,403600000.0
2008-01-31 08:12:00,211.78,211.79,211.71,211.75,454100000.0
2008-01-31 08:13:00,211.745,211.75,211.695,211.71,294500000.0
2008-01-31 08:14:00,211.71,211.71,211.49,211.565,380600000.0
2008-01-31 08:15:00,211.565,211.66,211.56,211.58,319700000.0
2008-01-31 08:16:00,211.58,211.65,211.53,211.56,326000000.0
2008-01-31 08:17:00,211.56,211.59,211.535,211.545,115000000.0
2008-01-31 08:18:00,211.545,211.61,211.535,211.59,179400000.0
2008-01-31 08:19:00,211.58,211.65,211.57,211.62,197600000.0
2008-01-31 08:20:00,211.635,211.635,211.57,211.63,235200000.0
2008-01-31 08:21:00,211.63,211.67,211.59,211.65,156500000.0
2008-01-31 08:22:00,211.65,211.665,211.625,211.625,266000000.0
2008-01-31 08:23:00,211.625,211.655,211.53,211.64,258800000.0
2008-01-31 08:24:00,211.64,211.695,211.62,211.685,194200000.0
2008-01-31 08:25:00,211.685,211.805,211.685,211.77,282200000.0
2008-01-31 08:26:00,211.77,211.78,211.725,211.755,335100000.0
2008-01-31 08:27:00,211.75,211.805,211.75,211.79,267500000.0
2008-01-31 08:28:00,211.79,211.845,211.765,211.845,203200000.0
2008-01-31 08:29:00,211.845,211.92,211.8,211.885,279400000.0
2008-01-31 08:30:00,211.89,211.9,211.735,211.82,269200000.0
2008-01-31 08:31:00,211.82,211.825,211.73,211.73,281400000.0
2008-01-31 08:32:00,211.73,211.78,211.675,211.675,227800000.0
2008-01-31 08:33:00,211.675,211.74,211.67,211.68,397400000.0
2008-01-31 08:34:00,211.68,211.68,211.575,211.59,278600000.0
2008-01-31 08:35:00,211.59,211.6,211.515,211.54,210200000.0
2008-01-31 08:36:00,211.54,211.59,211.505,211.57,310000000.0
2008-01-31 08:37:00,211.565,211.575,211.5,211.515,340400000.0
2008-01-31 08:38:00,211.51,211.585,211.49,211.565,301000000.0
2008-01-31 08:39:00,211.565,211.61,211.545,211.605,221600000.0
2008-01-31 08:40:00,211.605,211.63,211.575,211.61,300200000.0
2008-01-31 08:41:00,211.61,211.645,211.595,211.615,302900000.0
2008-01-31 08:42:00,211.615,211.615,211.545,211.585,236400000.0
2008-01-31 08:43:00,211.585,211.71,211.585,211.675,269100000.0
2008-01-31 08:44:00,211.675,211.68,211.635,211.66,293600000.0
2008-01-31 08:45:00,211.66,211.72,211.66,211.695,409200000.0
2008-01-31 08:46:00,211.695,211.72,211.59,211.64,303700000.0
2008-01-31 08:47:00,211.64,211.72,211.62,211.705,316800000.0
2008-01-31 08:48:00,211.705,211.71,211.58,211.61,364400000.0
2008-01-31 08:49:00,211.61,211.645,211.6,211.63,143200000.0
2008-01-31 08:50:00,211.63,211.69,211.605,211.66,186100000.0
2008-01-31 08:51:00,211.66,211.705,211.66,211.675,161000000.0
2008-01-31 08:52:00,211.675,211.675,211.63,211.65,206400000.0
2008-01-31 08:53:00,211.65,211.685,211.615,211.63,203600000.0
2008-01-31 08:54:00,211.63,211.685,211.625,211.655,511400000.0
2008-01-31 08:55:00,211.66,211.67,211.605,211.65,312200000.0
2008-01-31 08:56:00,211.65,211.7,211.64,211.64,246000000.0
2008-01-31 08:57:00,211.64,211.76,211.64,211.755,419200000.0
2008-01-31 08:58:00,211.755,211.755,211.62,211.63,466400000.0
2008-01-31 08:59:00,211.63,211.68,211.61,211.63,351000000.0
2008-01-31 09:00:00,211.63,211.725,211.56,211.56,318200000.0
2008-01-31 09:01:00,211.565,211.65,211.56,211.625,326900000.0
2008-01-31 09:02:00,211.625,211.675,211.605,211.675,199200000.0
2008-01-31 09:03:00,211.675,211.69,211.66,211.675,254400000.0
2008-01-31 09:04:00,211.685,211.845,211.685,211.715,363300000.0
2008-01-31 09:05:00,211.715,211.8,211.685,211.75,379200000.0
2008-01-31 09:06:00,211.75,211.78,211.73,211.73,353500000.0
2008-01-31 09:07:00,211.71,211.77,211.71,211.765,312600000.0
2008-01-31 09:08:00,211.765,211.97,211.765,211.895,420600000.0
2008-01-31 09:09:00,211.895,211.895,211.825,211.87,189300000.0
2008-01-31 09:10:00,211.835,211.845,211.78,211.845,311400000.0
2008-01-31 09:11:00,211.875,211.975,211.875,211.885,342400000.0
2008-01-31 09:12:00,211.885,211.98,211.86,211.88,205000000.0
2008-01-31 09:13:00,211.88,212.035,211.88,211.975,395000000.0
2008-01-31 09:14:00,211.97,211.975,211.925,211.945,232400000.0
2008-01-31 09:15:00,211.945,211.955,211.81,211.84,385900000.0
2008-01-31 09:16:00,211.84,211.87,211.81,211.86,293900000.0
2008-01-31 09:17:00,211.85,211.865,211.795,211.795,361000000.0
2008-01-31 09:18:00,211.8,211.82,211.695,211.705,408900000.0
2008-01-31 09:19:00,211.705,211.72,211.625,211.625,351400000.0
2008-01-31 09:20:00,211.625,211.745,211.605,211.74,223900000.0
2008-01-31 09:21:00,211.74,211.74,211.63,211.69,226700000.0
2008-01-31 09:22:00,211.69,211.69,211.645,211.65,260100000.0
2008-01-31 09:23:00,211.64,211.715,211.64,211.66,307800000.0
2008-01-31 09:24:00,211.67,211.67,211.575,211.63,331400000.0
2008-01-31 09:25:00,211.635,211.655,211.605,211.63,271800000.0
2008-01-31 09:26:00,211.625,211.78,211.615,211.735,440600000.0
2008-01-31 09:27:00,211.73,211.795,211.675,211.795,348100000.0
2008-01-31 09:28:00,211.795,211.8,211.68,211.68,283300000.0
2008-01-31 09:29:00,211.68,211.72,211.67,211.69,361900000.0
2008-01-31 09:30:00,211.69,211.78,211.675,211.715,356700000.0
2008-01-31 09:31:00,211.715,211.86,211.705,211.85,269900000.0
2008-01-31 09:32:00,211.85,212.0,211.85,211.94,401600000.0
2008-01-31 09:33:00,211.94,211.94,211.82,211.88,385300000.0
2008-01-31 09:34:00,211.88,211.89,211.78,211.82,421200000.0
2008-01-31 09:35:00,211.82,211.85,211.795,211.825,219900000.0
2008-01-31 09:36:00,211.825,211.845,211.79,211.82,248500000.0
2008-01-31 09:37:00,211.82,211.85,211.775,211.825,299400000.0
2008-01-31 09:38:00,211.825,211.915,211.82,211.88,317400000.0
2008-01-31 09:39:00,211.88,211.88,211.795,211.83,448200000.0
2008-01-31 09:40:00,211.835,211.89,211.83,211.85,383200000.0
2008-01-31 09:41:00,211.85,211.86,211.835,211.845,145600000.0
2008-01-31 09:42:00,211.845,212.03,211.84,212.025,305500000.0
2008-01-31 09:43:00,212.025,212.03,211.915,211.93,333600000.0
2008-01-31 09:44:00,211.935,212.0,211.88,212.0,409800000.0
2008-01-31 09:45:00,211.995,212.11,211.965,212.055,261200000.0
2008-01-31 09:46:00,212.06,212.085,212.005,212.07,226200000.0
2008-01-31 09:47:00,212.07,212.095,212.03,212.095,215800000.0
2008-01-31 09:48:00,212.095,212.18,212.08,212.15,243100000.0
2008-01-31 09:49:00,212.17,212.295,212.17,212.265,177967200.0
2008-01-31 09:50:00,212.235,212.235,212.115,212.155,160800000.0
2008-01-31 09:51:00,212.16,212.215,212.12,212.18,301700000.0
2008-01-31 09:52:00,212.185,212.22,212.145,212.155,241300000.0
2008-01-31 09:53:00,212.155,212.18,211.905,211.91,402100000.0
2008-01-31 09:54:00,211.92,212.03,211.855,211.88,262000000.0
2008-01-31 09:55:00,211.905,211.935,211.83,211.905,319300000.0
2008-01-31 09:56:00,211.905,211.915,211.825,211.86,261000000.0
2008-01-31 09:57:00,211.86,211.975,211.86,211.95,227900000.0
2008-01-31 09:58:00,211.94,211.965,211.89,211.965,335600000.0
2008-01-31 09:59:00,211.98,211.995,211.93,211.995,382000000.0
2008-01-31 10:00:00,211.99,212.03,211.935,211.985,305600000.0
2008-01-31 10:01:00,211.99,212.07,211.965,212.0,289539500.0
2008-01-31 10:02:00,212.0,212.14,211.99,212.055,338200000.0
2008-01-31 10:03:00,212.055,212.09,211.995,212.045,614700000.0
2008-01-31 10:04:00,212.045,212.16,212.035,212.13,459700000.0
2008-01-31 10:05:00,212.13,212.2,212.115,212.13,349900000.0
2008-01-31 10:06:00,212.115,212.175,212.1,212.1,303160000.0
2008-01-31 10:07:00,212.1,212.105,211.98,212.015,264900000.0
2008-01-31 10:08:00,212.015,212.13,211.99,212.08,386400000.0
2008-01-31 10:09:00,212.08,212.12,212.05,212.1,265000000.0
2008-01-31 10:10:00,212.01,212.035,211.94,211.97,531700000.0
2008-01-31 10:11:00,211.97,212.07,211.95,212.04,290800000.0
2008-01-31 10:12:00,212.04,212.09,212.025,212.07,265800000.0
2008-01-31 10:13:00,212.08,212.08,212.04,212.04,172800000.0
2008-01-31 10:14:00,212.04,212.1,212.015,212.035,154600000.0
2008-01-31 10:15:00,212.035,212.14,212.035,212.09,306800000.0
2008-01-31 10:16:00,212.09,212.18,212.035,212.08,298200000.0
2008-01-31 10:17:00,212.08,212.15,212.08,212.12,219200000.0
2008-01-31 10:18:00,212.12,212.16,212.075,212.095,320200000.0
2008-01-31 10:19:00,212.115,212.18,212.105,212.145,401300000.0
2008-01-31 10:20:00,212.165,212.2,212.145,212.165,360800000.0
2008-01-31 10:21:00,212.165,212.2,212.14,212.15,183800000.0
2008-01-31 10:22:00,212.15,212.17,212.07,212.12,325200000.0
2008-01-31 10:23:00,212.12,212.14,212.08,212.115,362500000.0
2008-01-31 10:24:00,212.125,212.125,212.08,212.11,424100000.0
2008-01-31 10:25:00,212.11,212.16,212.105,212.125,239000000.0
2008-01-31 10:26:00,212.13,212.15,212.105,212.11,330500000.0
2008-01-31 10:27:00,212.105,212.145,212.035,212.035,686000000.0
2008-01-31 10:28:00,212.035,212.095,211.975,211.995,381300000.0
2008-01-31 10:29:00,212.0,212.07,211.98,212.03,202700000.0
2008-01-31 10:30:00,212.03,212.11,212.0,212.005,490200000.0
2008-01-31 10:31:00,212.005,212.07,212.005,212.05,283200000.0
2008-01-31 10:32:00,212.055,212.145,212.015,212.135,242500000.0
2008-01-31 10:33:00,212.135,212.175,212.125,212.14,324000000.0
2008-01-31 10:34:00,212.14,212.2,212.135,212.185,276600000.0
2008-01-31 10:35:00,212.185,212.215,212.165,212.205,183000000.0
2008-01-31 10:36:00,212.205,212.22,212.175,212.2,273200000.0
2008-01-31 10:37:00,212.2,212.23,212.185,212.215,291800000.0
2008-01-31 10:38:00,212.215,212.215,212.13,212.19,265200000.0
2008-01-31 10:39:00,212.19,212.215,212.165,212.185,256400000.0
2008-01-31 10:40:00,212.185,212.265,212.15,212.215,305100000.0
2008-01-31 10:41:00,212.215,212.215,212.145,212.155,428100000.0
2008-01-31 10:42:00,212.165,212.185,212.14,212.175,286000000.0
2008-01-31 10:43:00,212.175,212.2,212.155,212.185,253400000.0
2008-01-31 10:44:00,212.185,212.2,212.07,212.13,347300000.0
2008-01-31 10:45:00,212.13,212.13,212.08,212.11,348600000.0
2008-01-31 10:46:00,212.11,212.16,212.095,212.105,256500000.0
2008-01-31 10:47:00,212.11,212.125,212.025,212.05,372800000.0
2008-01-31 10:48:00,212.055,212.06,211.975,212.005,443200000.0
2008-01-31 10:49:00,212.005,212.13,211.995,212.045,490500000.0
2008-01-31 10:50:00,212.045,212.045,211.945,211.95,432700000.0
2008-01-31 10:51:00,211.95,211.995,211.905,211.93,342500000.0
2008-01-31 10:52:00,211.93,212.02,211.91,211.995,337400000.0
2008-01-31 10:53:00,211.995,212.015,211.93,211.93,365000000.0
2008-01-31 10:54:00,211.94,211.95,211.88,211.91,398200000.0
2008-01-31 10:55:00,211.905,211.95,211.865,211.93,351700000.0
2008-01-31 10:56:00,211.93,212.01,211.91,212.0,357800000.0
2008-01-31 10:57:00,211.995,212.035,211.98,212.015,239200000.0
2008-01-31 10:58:00,212.015,212.07,211.965,212.005,306400000.0
2008-01-31 10:59:00,212.005,212.055,211.94,211.985,333600000.0
2008-01-31 11:00:00,211.99,212.005,211.885,211.91,354800000.0
2008-01-31 11:01:00,211.91,211.935,211.9,211.935,233700000.0
2008-01-31 11:02:00,211.935,211.96,211.915,211.925,240400000.0
2008-01-31 11:03:00,211.925,211.93,211.87,211.895,342900000.0
2008-01-31 11:04:00,211.895,211.895,211.73,211.73,522000000.0
2008-01-31 11:05:00,211.73,211.735,211.645,211.715,451900000.0
2008-01-31 11:06:00,211.71,211.73,211.69,211.73,285900000.0
2008-01-31 11:07:00,211.73,211.73,211.645,211.7,380200000.0
2008-01-31 11:08:00,211.7,211.71,211.57,211.645,363500000.0
2008-01-31 11:09:00,211.645,211.675,211.625,211.625,396200000.0
2008-01-31 11:10:00,211.63,211.645,211.61,211.625,345000000.0
2008-01-31 11:11:00,211.635,211.78,211.635,211.71,461000000.0
2008-01-31 11:12:00,211.71,211.75,211.68,211.68,297500000.0
2008-01-31 11:13:00,211.68,211.72,211.59,211.595,346600000.0
2008-01-31 11:14:00,211.605,211.645,211.505,211.515,222400000.0
2008-01-31 11:15:00,211.515,211.56,211.48,211.52,277000000.0
2008-01-31 11:16:00,211.515,211.545,211.435,211.465,238800000.0
2008-01-31 11:17:00,211.465,211.52,211.455,211.47,316200000.0
2008-01-31 11:18:00,211.475,211.495,211.43,211.44,422200000.0
2008-01-31 11:19:00,211.43,211.48,211.415,211.44,522000001.0
2008-01-31 11:20:00,211.45,211.47,211.405,211.46,296200000.0
2008-01-31 11:21:00,211.46,211.47,211.355,211.39,190100000.0
2008-01-31 11:22:00,211.39,211.425,211.365,211.405,278000000.0
2008-01-31 11:23:00,211.415,211.445,211.405,211.415,101800000.0
2008-01-31 11:24:00,211.415,211.455,211.395,211.395,211500000.0
2008-01-31 11:25:00,211.395,211.395,211.33,211.335,175600000.0
2008-01-31 11:26:00,211.335,211.385,211.305,211.37,290400000.0
2008-01-31 11:27:00,211.37,211.51,211.365,211.45,386800000.0
2008-01-31 11:28:00,211.45,211.505,211.445,211.45,433800000.0
2008-01-31 11:29:00,211.435,211.47,211.405,211.405,547500000.0
2008-01-31 11:30:00,211.405,211.5,211.375,211.48,480300000.0
2008-01-31 11:31:00,211.47,211.56,211.47,211.51,247000000.0
2008-01-31 11:32:00,211.51,211.525,211.465,211.49,305300000.0
2008-01-31 11:33:00,211.49,211.53,211.475,211.53,308800000.0
2008-01-31 11:34:00,211.54,211.55,211.515,211.53,307200000.0
2008-01-31 11:35:00,211.53,211.59,211.52,211.56,368600000.0
2008-01-31 11:36:00,211.56,211.665,211.545,211.63,432000000.0
2008-01-31 11:37:00,211.63,211.76,211.63,211.705,468600000.0
2008-01-31 11:38:00,211.705,211.735,211.64,211.675,322600000.0
2008-01-31 11:39:00,211.67,211.71,211.655,211.68,219100000.0
2008-01-31 11:40:00,211.68,211.705,211.675,211.69,250000000.0
2008-01-31 11:41:00,211.695,211.725,211.66,211.66,223300000.0
2008-01-31 11:42:00,211.655,211.675,211.635,211.64,223000000.0
2008-01-31 11:43:00,211.645,211.645,211.595,211.6,249000000.0
2008-01-31 11:44:00,211.6,211.625,211.565,211.57,466600000.0
2008-01-31 11:45:00,211.57,211.59,211.48,211.53,455300000.0
2008-01-31 11:46:00,211.53,211.62,211.45,211.595,413000000.0
2008-01-31 11:47:00,211.595,211.685,211.585,211.62,236300000.0
2008-01-31 11:48:00,211.62,211.635,211.58,211.615,306800000.0
2008-01-31 11:49:00,211.615,211.665,211.57,211.58,575100000.0
2008-01-31 11:50:00,211.58,211.6,211.565,211.58,722200000.0
2008-01-31 11:51:00,211.58,211.62,211.555,211.62,630900000.0
2008-01-31 11:52:00,211.62,211.81,211.62,211.74,738100000.0
2008-01-31 11:53:00,211.74,211.77,211.715,211.755,722400000.0
2008-01-31 11:54:00,211.755,211.78,211.745,211.76,480000000.0
2008-01-31 11:55:00,211.78,211.865,211.77,211.86,432000000.0
2008-01-31 11:56:00,211.86,211.88,211.8,211.815,709900000.0
2008-01-31 11:57:00,211.82,211.86,211.805,211.835,606900000.0
2008-01-31 11:58:00,211.835,211.87,211.79,211.84,625900000.0
2008-01-31 11:59:00,211.84,211.98,211.84,211.935,502700000.0
2008-01-31 12:00:00,211.945,211.985,211.93,211.95,447600000.0
2008-01-31 12:01:00,211.95,211.99,211.92,211.98,478100000.0
2008-01-31 12:02:00,211.985,211.99,211.85,211.85,526000000.0
2008-01-31 12:03:00,211.85,211.95,211.815,211.905,501400000.0
2008-01-31 12:04:00,211.905,211.96,211.72,211.745,443800000.0
2008-01-31 12:05:00,211.72,211.8,211.72,211.795,537900000.0
2008-01-31 12:06:00,211.795,211.82,211.765,211.765,372400000.0
2008-01-31 12:07:00,211.765,211.8,211.765,211.775,459200000.0
2008-01-31 12:08:00,211.775,211.78,211.745,211.745,460400000.0
2008-01-31 12:09:00,211.745,211.745,211.745,211.745,392300000.0
2008-01-31 12:10:00,211.745,211.745,211.68,211.685,319600000.0
2008-01-31 12:11:00,211.685,211.78,211.685,211.78,554200000.0
2008-01-31 12:12:00,211.78,211.83,211.75,211.82,470400000.0
2008-01-31 12:13:00,211.82,211.855,211.82,211.835,418800000.0
2008-01-31 12:14:00,211.835,211.87,211.815,211.845,461100000.0
2008-01-31 12:15:00,211.875,211.91,211.835,211.855,374200000.0
2008-01-31 12:16:00,211.855,211.87,211.83,211.83,260200000.0
2008-01-31 12:17:00,211.83,211.84,211.785,211.785,467200000.0
2008-01-31 12:18:00,211.785,211.8,211.755,211.76,515200000.0
2008-01-31 12:19:00,211.76,211.77,211.725,211.755,462600000.0
2008-01-31 12:20:00,211.755,211.84,211.745,211.8,569600000.0
2008-01-31 12:21:00,211.8,211.855,211.79,211.835,478600000.0
2008-01-31 12:22:00,211.835,211.9,211.83,211.86,541900000.0
2008-01-31 12:23:00,211.86,211.93,211.84,211.88,411200000.0
2008-01-31 12:24:00,211.88,211.96,211.85,211.92,438000000.0
2008-01-31 12:25:00,211.905,211.92,211.85,211.87,539700000.0
2008-01-31 12:26:00,211.87,211.895,211.86,211.86,558800000.0
2008-01-31 12:27:00,211.86,211.935,211.86,211.925,500400000.0
2008-01-31 12:28:00,211.915,211.92,211.845,211.915,454500000.0
2008-01-31 12:29:00,211.915,212.145,211.885,212.145,280100000.0
2008-01-31 12:30:00,212.145,212.295,212.06,212.135,412600000.0
2008-01-31 12:31:00,212.135,212.225,212.12,212.22,239800000.0
2008-01-31 12:32:00,212.22,212.27,212.175,212.24,252900000.0
2008-01-31 12:33:00,212.245,212.27,212.18,212.25,351800000.0
2008-01-31 12:34:00,212.245,212.25,212.2,212.205,447800000.0
2008-01-31 12:35:00,212.205,212.22,212.155,212.18,421200000.0
2008-01-31 12:36:00,212.19,212.195,212.15,212.175,478600000.0
2008-01-31 12:37:00,212.175,212.205,212.14,212.19,455000000.0
2008-01-31 12:38:00,212.19,212.21,212.14,212.17,447800000.0
2008-01-31 12:39:00,212.17,212.18,212.085,212.085,817000000.0
2008-01-31 12:40:00,212.085,212.15,212.085,212.115,488000000.0
2008-01-31 12:41:00,212.115,212.13,212.075,212.115,497400000.0
2008-01-31 12:42:00,212.11,212.11,212.035,212.055,416700000.0
2008-01-31 12:43:00,212.07,212.11,212.065,212.07,536200000.0
2008-01-31 12:44:00,212.065,212.18,212.06,212.16,447100000.0
2008-01-31 12:45:00,212.16,212.19,212.15,212.17,526500000.0
2008-01-31 12:46:00,212.165,212.21,212.13,212.14,452800000.0
2008-01-31 12:47:00,212.14,212.15,212.095,212.095,515600000.0
2008-01-31 12:48:00,212.095,212.115,212.07,212.09,622600000.0
2008-01-31 12:49:00,212.09,212.115,212.045,212.07,459700000.0
2008-01-31 12:50:00,212.07,212.11,212.05,212.07,437200000.0
2008-01-31 12:51:00,212.07,212.165,212.045,212.14,478200000.0
2008-01-31 12:52:00,212.15,212.17,212.105,212.16,364200000.0
2008-01-31 12:53:00,212.16,212.18,212.1,212.16,443400000.0
2008-01-31 12:54:00,212.15,212.155,212.045,212.11,539300000.0
2008-01-31 12:55:00,212.11,212.15,212.085,212.145,696500000.0
2008-01-31 12:56:00,212.145,212.18,212.11,212.165,551200000.0
2008-01-31 12:57:00,212.165,212.2,212.15,212.17,422200000.0
2008-01-31 12:58:00,212.17,212.17,212.125,212.13,524600000.0
2008-01-31 12:59:00,212.13,212.155,212.095,212.095,472400000.0
2008-01-31 13:00:00,212.095,212.13,212.09,212.115,584400000.0
2008-01-31 13:01:00,212.115,212.14,212.045,212.045,509300000.0
2008-01-31 13:02:00,212.055,212.09,212.055,212.07,425700000.0
2008-01-31 13:03:00,212.07,212.185,212.07,212.15,404000000.0
2008-01-31 13:04:00,212.15,212.165,212.09,212.135,521200000.0
2008-01-31 13:05:00,212.135,212.21,212.135,212.21,333800000.0
2008-01-31 13:06:00,212.21,212.27,212.135,212.15,539700000.0
2008-01-31 13:07:00,212.145,212.15,212.085,212.11,617200000.0
2008-01-31 13:08:00,212.11,212.12,212.015,212.03,525200000.0
2008-01-31 13:09:00,212.03,212.11,212.03,212.065,610500000.0
2008-01-31 13:10:00,212.065,212.13,212.06,212.12,519900000.0
2008-01-31 13:11:00,212.12,212.125,212.005,212.01,424400000.0
2008-01-31 13:12:00,212.01,212.045,211.97,211.995,299600000.0
2008-01-31 13:13:00,211.995,212.0,211.95,211.985,636900000.0
2008-01-31 13:14:00,211.985,212.0,211.965,211.975,482800000.0
2008-01-31 13:15:00,211.975,212.05,211.965,211.965,375800000.0
2008-01-31 13:16:00,211.955,211.98,211.91,211.925,326600000.0
2008-01-31 13:17:00,211.925,211.96,211.9,211.955,383700000.0
2008-01-31 13:18:00,211.955,211.96,211.795,211.825,487000000.0
2008-01-31 13:19:00,211.825,211.83,211.755,211.775,432300000.0
2008-01-31 13:20:00,211.78,211.78,211.63,211.74,632100000.0
2008-01-31 13:21:00,211.74,211.77,211.575,211.61,401600000.0
2008-01-31 13:22:00,211.61,211.765,211.555,211.74,413900000.0
2008-01-31 13:23:00,211.74,211.78,211.68,211.73,588299999.0
2008-01-31 13:24:00,211.73,211.745,211.71,211.735,508700000.0
2008-01-31 13:25:00,211.735,211.9,211.73,211.84,349300000.0
2008-01-31 13:26:00,211.835,211.84,211.795,211.82,519800000.0
2008-01-31 13:27:00,211.82,211.905,211.815,211.9,731600000.0
2008-01-31 13:28:00,211.9,211.905,211.86,211.86,541300000.0
2008-01-31 13:29:00,211.86,211.88,211.805,211.845,686600000.0
2008-01-31 13:30:00,211.845,211.93,211.84,211.925,536600000.0
2008-01-31 13:31:00,211.92,211.99,211.875,211.875,669800000.0
2008-01-31 13:32:00,211.875,211.9,211.85,211.85,820000000.0
2008-01-31 13:33:00,211.85,211.905,211.845,211.895,504100000.0
2008-01-31 13:34:00,211.895,211.895,211.78,211.81,643000000.0
2008-01-31 13:35:00,211.825,211.835,211.73,211.745,680800000.0
2008-01-31 13:36:00,211.74,211.75,211.665,211.735,618900000.0
2008-01-31 13:37:00,211.735,211.745,211.37,211.41,456600000.0
2008-01-31 13:38:00,211.41,211.565,211.375,211.55,588700000.0
2008-01-31 13:39:00,211.545,211.605,211.465,211.555,591400000.0
2008-01-31 13:40:00,211.555,211.585,211.54,211.55,499300000.0
2008-01-31 13:41:00,211.55,211.55,211.385,211.47,602900000.0
2008-01-31 13:42:00,211.465,211.49,211.435,211.475,615200000.0
2008-01-31 13:43:00,211.49,211.57,211.46,211.57,469900000.0
2008-01-31 13:44:00,211.585,211.585,211.52,211.55,461400000.0
2008-01-31 13:45:00,211.55,211.55,211.445,211.49,445000000.0
2008-01-31 13:46:00,211.48,211.49,211.46,211.46,322800000.0
2008-01-31 13:47:00,211.46,211.495,211.44,211.46,682700000.0
2008-01-31 13:48:00,211.465,211.51,211.45,211.495,487800000.0
2008-01-31 13:49:00,211.495,211.535,211.435,211.485,939200000.0
2008-01-31 13:50:00,211.495,211.51,211.385,211.405,731800000.0
2008-01-31 13:51:00,211.405,211.405,211.34,211.34,369200000.0
2008-01-31 13:52:00,211.34,211.46,211.33,211.44,620700000.0
2008-01-31 13:53:00,211.44,211.565,211.44,211.56,512300000.0
2008-01-31 13:54:00,211.56,211.59,211.535,211.56,487600000.0
2008-01-31 13:55:00,211.56,211.59,211.54,211.55,550200000.0
2008-01-31 13:56:00,211.555,211.7,211.55,211.69,529000000.0
2008-01-31 13:57:00,211.69,211.725,211.675,211.715,279300000.0
2008-01-31 13:58:00,211.72,211.78,211.66,211.735,737600000.0
2008-01-31 13:59:00,211.735,211.845,211.675,211.77,571800000.0
2008-01-31 14:00:00,211.755,211.755,211.66,211.7,856300000.0
2008-01-31 14:01:00,211.7,211.7,211.66,211.665,765300000.0
2008-01-31 14:02:00,211.67,211.82,211.665,211.695,793400000.0
2008-01-31 14:03:00,211.685,211.78,211.685,211.705,593200000.0
2008-01-31 14:04:00,211.705,211.78,211.69,211.76,811100000.0
2008-01-31 14:05:00,211.755,211.795,211.745,211.775,787600000.0
2008-01-31 14:06:00,211.775,211.785,211.7,211.71,448100000.0
2008-01-31 14:07:00,211.7,211.755,211.64,211.71,548200000.0
2008-01-31 14:08:00,211.71,211.755,211.605,211.61,519000000.0
2008-01-31 14:09:00,211.61,211.625,211.565,211.575,270800000.0
2008-01-31 14:10:00,211.55,211.6,211.4,211.41,659900000.0
2008-01-31 14:11:00,211.42,211.475,211.36,211.405,504000000.0
2008-01-31 14:12:00,211.415,211.415,211.34,211.345,383400000.0
2008-01-31 14:13:00,211.35,211.445,211.33,211.415,655400000.0
2008-01-31 14:14:00,211.415,211.48,211.39,211.48,381400000.0
2008-01-31 14:15:00,211.48,211.515,211.405,211.46,221600000.0
2008-01-31 14:16:00,211.46,211.505,211.4,211.41,610700000.0
2008-01-31 14:17:00,211.41,211.455,211.345,211.345,626200000.0
2008-01-31 14:18:00,211.35,211.39,211.295,211.305,383800000.0
2008-01-31 14:19:00,211.305,211.38,211.27,211.37,378700000.0
2008-01-31 14:20:00,211.37,211.42,211.28,211.3,452500000.0
2008-01-31 14:21:00,211.295,211.32,211.24,211.25,574200000.0
2008-01-31 14:22:00,211.25,211.28,211.235,211.24,598800000.0
2008-01-31 14:23:00,211.245,211.31,211.195,211.195,484900000.0
2008-01-31 14:24:00,211.195,211.195,211.11,211.125,733200000.0
2008-01-31 14:25:00,211.125,211.175,211.08,211.13,586800000.0
2008-01-31 14:26:00,211.125,211.17,211.095,211.16,376200000.0
2008-01-31 14:27:00,211.16,211.23,211.16,211.19,465300000.0
2008-01-31 14:28:00,211.195,211.275,211.17,211.275,405100000.0
2008-01-31 14:29:00,211.28,211.285,211.1,211.1,467600000.0
2008-01-31 14:30:00,211.1,211.205,211.09,211.2,438700000.0
2008-01-31 14:31:00,211.2,211.285,211.2,211.27,395300000.0
2008-01-31 14:32:00,211.27,211.325,211.265,211.31,541400000.0
2008-01-31 14:33:00,211.32,211.335,211.3,211.335,226200000.0
2008-01-31 14:34:00,211.335,211.39,211.325,211.365,431900000.0
2008-01-31 14:35:00,211.365,211.39,211.35,211.38,361200000.0
2008-01-31 14:36:00,211.38,211.425,211.375,211.4,484700000.0
2008-01-31 14:37:00,211.4,211.4,211.32,211.32,412500000.0
2008-01-31 14:38:00,211.32,211.35,211.275,211.295,391600000.0
2008-01-31 14:39:00,211.29,211.33,211.275,211.31,866700000.0
2008-01-31 14:40:00,211.315,211.335,211.305,211.32,526900000.0
2008-01-31 14:41:00,211.32,211.35,211.215,211.215,437900000.0
2008-01-31 14:42:00,211.21,211.245,211.195,211.235,460400000.0
2008-01-31 14:43:00,211.235,211.235,211.11,211.14,402800000.0
2008-01-31 14:44:00,211.14,211.25,211.13,211.24,459300000.0
2008-01-31 14:45:00,211.24,211.24,211.185,211.2,631200000.0
2008-01-31 14:46:00,211.2,211.21,211.165,211.2,546300000.0
2008-01-31 14:47:00,211.2,211.225,211.2,211.205,525300000.0
2008-01-31 14:48:00,211.205,211.205,211.14,211.175,727100000.0
2008-01-31 14:49:00,211.18,211.19,211.095,211.115,671700000.0
2008-01-31 14:50:00,211.115,211.12,210.95,210.97,674900000.0
2008-01-31 14:51:00,210.97,210.99,210.945,210.945,534000000.0
2008-01-31 14:52:00,210.945,210.955,210.905,210.945,481200000.0
2008-01-31 14:53:00,210.945,211.0,210.935,210.975,327800000.0
2008-01-31 14:54:00,210.975,211.02,210.925,210.93,238200000.0
2008-01-31 14:55:00,210.93,210.99,210.92,210.95,204400000.0
2008-01-31 14:56:00,210.95,211.035,210.95,211.01,151400000.0
2008-01-31 14:57:00,211.01,211.055,210.98,211.02,273300000.0
2008-01-31 14:58:00,211.02,211.17,211.02,211.13,315099992.0
2008-01-31 14:59:00,211.13,211.13,211.095,211.12,186400000.0
2008-01-31 15:00:00,211.12,211.21,211.105,211.16,162100000.0
2008-01-31 15:01:00,211.16,211.165,211.06,211.06,338100000.0
2008-01-31 15:02:00,211.075,211.145,211.06,211.14,354300000.0
2008-01-31 15:03:00,211.14,211.18,211.04,211.05,187400000.0
2008-01-31 15:04:00,211.055,211.125,211.025,211.065,225300000.0
2008-01-31 15:05:00,211.065,211.075,210.995,210.995,391300000.0
2008-01-31 15:06:00,210.995,211.085,210.99,211.07,188200000.0
2008-01-31 15:07:00,211.07,211.105,210.99,211.0,159800000.0
2008-01-31 15:08:00,211.005,211.005,210.945,210.955,180300000.0
2008-01-31 15:09:00,210.955,210.99,210.935,210.965,405500000.0
2008-01-31 15:10:00,210.965,211.165,210.95,211.085,544200000.0
2008-01-31 15:11:00,211.095,211.115,211.035,211.035,661500000.0
2008-01-31 15:12:00,211.045,211.145,211.035,211.09,538900000.0
2008-01-31 15:13:00,211.09,211.21,211.075,211.18,369800000.0
2008-01-31 15:14:00,211.185,211.23,211.185,211.195,252200000.0
2008-01-31 15:15:00,211.195,211.235,211.175,211.195,657500000.0
2008-01-31 15:16:00,211.185,211.205,211.145,211.165,843500000.0
2008-01-31 15:17:00,211.165,211.245,211.165,211.225,644400000.0
2008-01-31 15:18:00,211.225,211.275,211.195,211.195,671500000.0
2008-01-31 15:19:00,211.195,211.245,211.195,211.195,677600000.0
2008-01-31 15:20:00,211.185,211.185,211.125,211.165,643600000.0
2008-01-31 15:21:00,211.165,211.195,211.125,211.175,713700000.0
2008-01-31 15:22:00,211.175,211.215,211.115,211.155,732400000.0
2008-01-31 15:23:00,211.155,211.175,211.095,211.095,622700000.0
2008-01-31 15:24:00,211.085,211.125,211.055,211.075,905600000.0
2008-01-31 15:25:00,211.075,211.135,211.075,211.135,978299999.0
2008-01-31 15:26:00,211.135,211.165,211.105,211.145,811200000.0
2008-01-31 15:27:00,211.145,211.155,211.085,211.095,790999997.0
2008-01-31 15:28:00,211.095,211.135,211.045,211.045,630400000.0
2008-01-31 15:29:00,211.045,211.095,211.005,211.045,795200000.0
2008-01-31 15:30:00,211.045,211.105,210.585,210.585,791100000.0
2008-01-31 15:31:00,210.585,210.635,210.495,210.635,733499999.0
2008-01-31 15:32:00,210.635,210.665,210.505,210.625,823400001.0
2008-01-31 15:33:00,210.625,210.695,210.59,210.635,649400000.0
2008-01-31 15:34:00,210.635,210.635,210.535,210.555,511600000.0
2008-01-31 15:35:00,210.56,210.615,210.5,210.515,553300000.0
2008-01-31 15:36:00,210.515,210.515,210.365,210.425,738300000.0
2008-01-31 15:37:00,210.425,210.435,210.315,210.435,780500000.0
2008-01-31 15:38:00,210.435,210.505,210.425,210.48,462700000.0
2008-01-31 15:39:00,210.48,210.56,210.47,210.555,466500000.0
2008-01-31 15:40:00,210.555,210.615,210.525,210.54,294300000.0
2008-01-31 15:41:00,210.54,210.6,210.505,210.6,81500000.0
2008-01-31 15:42:00,210.6,210.7,210.585,210.685,114500000.0
2008-01-31 15:43:00,210.685,210.745,210.585,210.655,178100000.0
2008-01-31 15:44:00,210.655,210.7,210.59,210.635,405300000.0
2008-01-31 15:45:00,210.63,210.64,210.57,210.595,160600000.0
2008-01-31 15:46:00,210.585,210.635,210.58,210.615,301100000.0
2008-01-31 15:47:00,210.615,210.645,210.575,210.645,239700000.0
2008-01-31 15:48:00,210.645,210.65,210.61,210.62,156700000.0
2008-01-31 15:49:00,210.62,210.675,210.6,210.675,391400000.0
2008-01-31 15:50:00,210.675,210.695,210.51,210.51,199600000.0
2008-01-31 15:51:00,210.51,210.545,210.425,210.475,312500000.0
2008-01-31 15:52:00,210.475,210.535,210.465,210.495,424800000.0
2008-01-31 15:53:00,210.495,210.495,210.385,210.41,849300000.0
2008-01-31 15:54:00,210.405,210.465,210.365,210.42,697000000.0
2008-01-31 15:55:00,210.41,210.47,210.38,210.425,396300000.0
2008-01-31 15:56:00,210.425,210.47,210.415,210.435,396700000.0
2008-01-31 15:57:00,210.435,210.495,210.375,210.455,291700000.0
2008-01-31 15:58:00,210.455,210.47,210.425,210.465,121200000.0
2008-01-31 15:59:00,210.465,210.475,210.435,210.455,241800000.0
2008-01-31 16:00:00,210.45,210.495,210.44,210.45,634300000.0
2008-01-31 16:01:00,210.45,210.485,210.405,210.475,341600000.0
2008-01-31 16:02:00,210.475,210.475,210.405,210.475,443800000.0
2008-01-31 16:03:00,210.475,210.495,210.385,210.385,299800000.0
2008-01-31 16:04:00,210.385,210.465,210.325,210.42,168600000.0
2008-01-31 16:05:00,210.43,210.565,210.42,210.505,193300000.0
2008-01-31 16:06:00,210.51,210.525,210.44,210.45,404300000.0
2008-01-31 16:07:00,210.445,210.55,210.44,210.53,350200000.0
2008-01-31 16:08:00,210.535,210.65,210.515,210.58,317800000.0
2008-01-31 16:09:00,210.58,210.595,210.505,210.515,419900000.0
2008-01-31 16:10:00,210.51,210.605,210.51,210.585,222900000.0
2008-01-31 16:11:00,210.58,210.85,210.555,210.835,191900000.0
2008-01-31 16:12:00,210.845,210.865,210.715,210.765,617699999.0
2008-01-31 16:13:00,210.775,210.78,210.565,210.585,402300000.0
2008-01-31 16:14:00,210.585,210.635,210.555,210.56,293900000.0
2008-01-31 16:15:00,210.555,210.695,210.545,210.61,222800000.0
2008-01-31 16:16:00,210.61,210.66,210.575,210.59,138800000.0
2008-01-31 16:17:00,210.59,210.635,210.375,210.425,279700000.0
2008-01-31 16:18:00,210.425,210.515,210.425,210.505,554400000.0
2008-01-31 16:19:00,210.505,210.52,210.44,210.44,274300000.0
2008-01-31 16:20:00,210.44,210.44,210.325,210.365,319200000.0
2008-01-31 16:21:00,210.37,210.375,210.325,210.355,471300000.0
2008-01-31 16:22:00,210.365,210.405,210.34,210.365,616700000.0
2008-01-31 16:23:00,210.35,210.385,210.225,210.265,406600000.0
2008-01-31 16:24:00,210.265,210.345,210.185,210.2,335600000.0
2008-01-31 16:25:00,210.205,210.245,210.155,210.155,526200000.0
2008-01-31 16:26:00,210.17,210.19,210.035,210.1,523700000.0
2008-01-31 16:27:00,210.1,210.32,210.1,210.24,350000000.0
2008-01-31 16:28:00,210.24,210.265,210.125,210.14,233600000.0
2008-01-31 16:29:00,210.155,210.255,210.045,210.045,431460081.0
2008-01-31 16:30:00,210.04,210.09,209.975,210.09,396757000.0
2008-01-31 16:31:00,210.095,210.11,210.015,210.04,198650000.0
2008-01-31 16:32:00,210.04,210.115,209.995,210.015,236700000.0
2008-01-31 16:33:00,210.015,210.03,209.945,209.97,184800000.0
2008-01-31 16:34:00,209.97,210.1,209.965,210.085,377700000.0
2008-01-31 16:35:00,210.085,210.215,210.075,210.205,428300000.0
2008-01-31 16:36:00,210.205,210.295,210.185,210.295,429700000.0
2008-01-31 16:37:00,210.295,210.42,210.275,210.41,504000000.0
2008-01-31 16:38:00,210.405,210.415,210.285,210.31,143500000.0
2008-01-31 16:39:00,210.31,210.315,210.21,210.235,164700000.0
2008-01-31 16:40:00,210.235,210.41,210.235,210.37,177200000.0
2008-01-31 16:41:00,210.37,210.39,210.355,210.365,154300000.0
2008-01-31 16:42:00,210.365,210.425,210.315,210.325,258000000.0
2008-01-31 16:43:00,210.325,210.365,210.315,210.32,479000000.0
2008-01-31 16:44:00,210.325,210.345,210.295,210.32,372100000.0
2008-01-31 16:45:00,210.32,210.335,210.265,210.28,307500000.0
2008-01-31 16:46:00,210.28,210.3,210.195,210.195,298700000.0
2008-01-31 16:47:00,210.195,210.285,210.17,210.285,458400000.0
2008-01-31 16:48:00,210.285,210.365,210.285,210.345,306600000.0
2008-01-31 16:49:00,210.345,210.445,210.345,210.445,491800000.0
2008-01-31 16:50:00,210.445,210.455,210.335,210.335,261400000.0
2008-01-31 16:51:00,210.325,210.405,210.32,210.385,374900000.0
2008-01-31 16:52:00,210.385,210.505,210.385,210.445,369900000.0
2008-01-31 16:53:00,210.48,210.625,210.48,210.61,254900000.0
2008-01-31 16:54:00,210.61,210.62,210.55,210.575,290300000.0
2008-01-31 16:55:00,210.585,210.625,210.505,210.515,246900000.0
2008-01-31 16:56:00,210.505,210.58,210.44,210.545,237600000.0
2008-01-31 16:57:00,210.545,210.695,210.52,210.695,226200000.0
2008-01-31 16:58:00,210.685,210.695,210.545,210.57,244500000.0
2008-01-31 16:59:00,210.57,210.705,210.565,210.655,304600000.0
2008-01-31 17:00:00,210.655,210.83,210.625,210.78,163500000.0
2008-01-31 17:01:00,210.775,210.795,210.585,210.595,158100000.0
2008-01-31 17:02:00,210.595,210.63,210.495,210.54,319600000.0
2008-01-31 17:03:00,210.54,210.555,210.465,210.495,541000000.0
2008-01-31 17:04:00,210.485,210.575,210.475,210.57,367700000.0
2008-01-31 17:05:00,210.57,210.59,210.525,210.555,142300000.0
2008-01-31 17:06:00,210.555,210.63,210.545,210.595,252200000.0
2008-01-31 17:07:00,210.625,210.735,210.605,210.705,734300000.0
2008-01-31 17:08:00,210.71,210.76,210.68,210.71,210600000.0
2008-01-31 17:09:00,210.71,210.805,210.7,210.79,224400000.0
2008-01-31 17:10:00,210.79,210.925,210.785,210.875,230000000.0
2008-01-31 17:11:00,210.885,210.97,210.875,210.965,161000000.0
2008-01-31 17:12:00,210.97,211.115,210.955,210.955,247700000.0
2008-01-31 17:13:00,210.935,211.015,210.855,211.015,167700000.0
2008-01-31 17:14:00,210.995,211.215,210.995,211.105,236600000.0
2008-01-31 17:15:00,211.105,211.11,210.945,210.985,148000000.0
2008-01-31 17:16:00,211.005,211.01,210.925,210.945,171300000.0
2008-01-31 17:17:00,210.95,211.01,210.91,210.925,155700000.0
2008-01-31 17:18:00,210.925,210.955,210.845,210.915,123000000.0
2008-01-31 17:19:00,210.915,210.96,210.875,210.905,98900000.0
2008-01-31 17:20:00,210.905,210.91,210.79,210.835,130900000.0
2008-01-31 17:21:00,210.835,211.005,210.83,210.965,151700000.0
2008-01-31 17:22:00,210.965,210.98,210.875,210.92,177700000.0
2008-01-31 17:23:00,210.92,210.93,210.855,210.855,275700000.0
2008-01-31 17:24:00,210.845,210.91,210.77,210.78,322700000.0
2008-01-31 17:25:00,210.785,210.93,210.765,210.855,207400000.0
2008-01-31 17:26:00,210.855,210.99,210.855,210.99,176100000.0
2008-01-31 17:27:00,210.99,210.995,210.88,210.955,223700000.0
2008-01-31 17:28:00,210.955,211.075,210.955,211.055,251700000.0
2008-01-31 17:29:00,211.045,211.17,211.035,211.165,205000000.0
2008-01-31 17:30:00,211.175,211.215,211.095,211.165,124100000.0
2008-01-31 17:31:00,211.165,211.175,211.08,211.12,125400000.0
2008-01-31 17:32:00,211.12,211.145,211.055,211.095,160100000.0
2008-01-31 17:33:00,211.1,211.14,211.075,211.105,172600000.0
2008-01-31 17:34:00,211.085,211.135,211.065,211.105,335200000.0
2008-01-31 17:35:00,211.11,211.185,211.105,211.155,224400000.0
2008-01-31 17:36:00,211.155,211.165,211.075,211.075,158700000.0
2008-01-31 17:37:00,211.075,211.1,210.995,211.005,86000000.0
2008-01-31 17:38:00,211.025,211.045,210.955,211.01,153900000.0
2008-01-31 17:39:00,211.01,211.05,210.975,211.0,93500000.0
2008-01-31 17:40:00,211.0,211.035,210.945,210.955,96100000.0
2008-01-31 17:41:00,210.955,211.02,210.905,210.985,75800000.0
2008-01-31 17:42:00,210.985,210.985,210.885,210.895,157200000.0
2008-01-31 17:43:00,210.895,210.965,210.86,210.865,84046956.0
2008-01-31 17:44:00,210.885,210.885,210.725,210.725,67600000.0
2008-01-31 17:45:00,210.725,210.8,210.67,210.8,128100000.0
2008-01-31 17:46:00,210.8,210.99,210.8,210.94,87600000.0
2008-01-31 17:47:00,210.94,211.015,210.84,210.995,106300000.0
2008-01-31 17:48:00,211.02,211.06,210.97,211.035,77400000.0
2008-01-31 17:49:00,211.035,211.095,210.98,211.03,66900000.0
2008-01-31 17:50:00,211.035,211.075,210.96,210.97,109900000.0
2008-01-31 17:51:00,210.97,211.005,210.83,210.83,70800000.0
2008-01-31 17:52:00,210.85,210.93,210.81,210.875,242100000.0
2008-01-31 17:53:00,210.875,210.905,210.83,210.885,110500000.0
2008-01-31 17:54:00,210.885,211.0,210.855,210.995,83600000.0
2008-01-31 17:55:00,211.005,211.225,210.975,211.22,102400000.0
2008-01-31 17:56:00,211.225,211.255,211.065,211.07,252800000.0
2008-01-31 17:57:00,211.075,211.23,211.025,211.215,175300000.0
2008-01-31 17:58:00,211.215,211.34,211.205,211.3,210900000.0
2008-01-31 17:59:00,211.3,211.4,211.275,211.365,286700000.0
2008-01-31 18:00:00,211.365,211.49,211.305,211.445,327400000.0
2008-01-31 18:01:00,211.445,211.56,211.38,211.475,320500000.0
2008-01-31 18:02:00,211.475,211.495,211.345,211.365,401700000.0
2008-01-31 18:03:00,211.365,211.505,211.285,211.425,377300000.0
2008-01-31 18:04:00,211.42,211.51,211.395,211.415,235300000.0
2008-01-31 18:05:00,211.39,211.41,211.28,211.31,194500000.0
2008-01-31 18:06:00,211.325,211.45,211.32,211.355,387300000.0
2008-01-31 18:07:00,211.36,211.425,211.335,211.425,320600000.0
2008-01-31 18:08:00,211.425,211.425,211.325,211.34,323900000.0
2008-01-31 18:09:00,211.33,211.335,211.225,211.24,357500000.0
2008-01-31 18:10:00,211.24,211.265,211.195,211.215,327500000.0
2008-01-31 18:11:00,211.215,211.295,211.205,211.225,247100000.0
2008-01-31 18:12:00,211.225,211.23,211.18,211.215,241500000.0
2008-01-31 18:13:00,211.215,211.23,211.16,211.18,122500000.0
2008-01-31 18:14:00,211.18,211.31,211.175,211.23,303100000.0
2008-01-31 18:15:00,211.295,211.305,211.26,211.29,282900000.0
2008-01-31 18:16:00,211.295,211.31,211.235,211.265,499900000.0
2008-01-31 18:17:00,211.265,211.305,211.235,211.295,476700000.0
2008-01-31 18:18:00,211.29,211.305,211.245,211.25,465600000.0
2008-01-31 18:19:00,211.255,211.305,211.23,211.265,486400000.0
2008-01-31 18:20:00,211.255,211.265,211.175,211.255,348500000.0
2008-01-31 18:21:00,211.265,211.315,211.245,211.31,283600000.0
2008-01-31 18:22:00,211.31,211.37,211.255,211.27,379100000.0
2008-01-31 18:23:00,211.265,211.285,211.22,211.265,332300000.0
2008-01-31 18:24:00,211.26,211.4,211.26,211.375,461000000.0
2008-01-31 18:25:00,211.375,211.445,211.335,211.445,440600000.0
2008-01-31 18:26:00,211.445,211.565,211.4,211.535,261500000.0
2008-01-31 18:27:00,211.535,211.97,211.505,211.97,286800000.0
2008-01-31 18:28:00,211.97,212.185,211.965,212.12,522200000.0
2008-01-31 18:29:00,212.13,212.22,212.025,212.035,526900000.0
2008-01-31 18:30:00,212.035,212.075,211.955,212.06,307500000.0
2008-01-31 18:31:00,212.06,212.145,212.03,212.135,224900000.0
2008-01-31 18:32:00,212.135,212.18,211.995,212.0,364100000.0
2008-01-31 18:33:00,212.0,212.005,211.945,211.975,306700000.0
2008-01-31 18:34:00,211.965,212.035,211.895,211.96,259800000.0
2008-01-31 18:35:00,211.96,212.01,211.905,211.945,223600000.0
2008-01-31 18:36:00,211.945,211.955,211.885,211.945,264700000.0
2008-01-31 18:37:00,211.945,211.945,211.84,211.85,201300000.0
2008-01-31 18:38:00,211.85,211.85,211.755,211.77,215800000.0
2008-01-31 18:39:00,211.77,211.785,211.695,211.745,191600000.0
2008-01-31 18:40:00,211.745,211.775,211.71,211.765,324700000.0
2008-01-31 18:41:00,211.77,211.805,211.765,211.805,246600000.0
2008-01-31 18:42:00,211.805,211.885,211.805,211.865,212400000.0
2008-01-31 18:43:00,211.86,211.895,211.825,211.895,120900000.0
2008-01-31 18:44:00,211.895,212.0,211.855,211.995,290200000.0
2008-01-31 18:45:00,211.995,212.125,211.985,212.125,154600000.0
2008-01-31 18:46:00,212.125,212.145,212.07,212.095,94100000.0
2008-01-31 18:47:00,212.095,212.185,212.07,212.165,130600000.0
2008-01-31 18:48:00,212.165,212.285,212.125,212.25,253800000.0
2008-01-31 18:49:00,212.245,212.265,212.015,212.035,198000000.0
2008-01-31 18:50:00,212.03,212.085,211.905,211.955,296100000.0
2008-01-31 18:51:00,211.965,212.225,211.965,212.165,296400000.0
2008-01-31 18:52:00,212.185,212.305,212.155,212.225,222900000.0
2008-01-31 18:53:00,212.225,212.275,212.17,212.19,279300000.0
2008-01-31 18:54:00,212.195,212.395,212.185,212.36,248200000.0
2008-01-31 18:55:00,212.355,212.365,212.155,212.165,302200000.0
2008-01-31 18:56:00,212.165,212.225,212.12,212.195,317000000.0
2008-01-31 18:57:00,212.195,212.385,212.195,212.375,419500000.0
2008-01-31 18:58:00,212.375,212.375,212.245,212.285,238300000.0
2008-01-31 18:59:00,212.285,212.375,212.285,212.355,405500000.0
2008-01-31 19:00:00,212.355,212.455,212.355,212.405,327600000.0
2008-01-31 19:01:00,212.405,212.455,212.385,212.43,274600000.0
2008-01-31 19:02:00,212.435,212.445,212.405,212.425,151300000.0
2008-01-31 19:03:00,212.425,212.585,212.425,212.565,334800000.0
2008-01-31 19:04:00,212.56,212.575,212.385,212.425,401200000.0
2008-01-31 19:05:00,212.415,212.435,212.335,212.355,345600000.0
2008-01-31 19:06:00,212.345,212.375,212.26,212.315,218200000.0
2008-01-31 19:07:00,212.315,212.315,212.245,212.275,280700000.0
2008-01-31 19:08:00,212.27,212.285,212.04,212.095,536800000.0
2008-01-31 19:09:00,212.095,212.275,212.065,212.115,492700000.0
2008-01-31 19:10:00,212.115,212.305,212.115,212.285,497600000.0
2008-01-31 19:11:00,212.295,212.315,212.215,212.225,470000000.0
2008-01-31 19:12:00,212.225,212.285,212.195,212.215,234500000.0
2008-01-31 19:13:00,212.215,212.275,212.195,212.275,371000000.0
2008-01-31 19:14:00,212.275,212.335,212.255,212.325,266300000.0
2008-01-31 19:15:00,212.325,212.325,212.245,212.275,490000000.0
2008-01-31 19:16:00,212.27,212.27,212.17,212.195,354700000.0
2008-01-31 19:17:00,212.205,212.265,212.185,212.245,350900000.0
2008-01-31 19:18:00,212.245,212.275,212.16,212.24,409200000.0
2008-01-31 19:19:00,212.24,212.255,212.125,212.125,423100000.0
2008-01-31 19:20:00,212.105,212.135,212.085,212.135,301400000.0
2008-01-31 19:21:00,212.135,212.165,212.095,212.145,393200000.0
2008-01-31 19:22:00,212.155,212.185,212.075,212.095,396400000.0
2008-01-31 19:23:00,212.085,212.135,212.075,212.085,272300000.0
2008-01-31 19:24:00,212.085,212.115,212.065,212.065,154100000.0
2008-01-31 19:25:00,212.065,212.08,211.935,211.935,388600000.0
2008-01-31 19:26:00,211.935,211.945,211.875,211.935,288300000.0
2008-01-31 19:27:00,211.935,211.955,211.855,211.895,334400000.0
2008-01-31 19:28:00,211.895,211.955,211.885,211.955,342800000.0
2008-01-31 19:29:00,211.915,212.03,211.915,212.025,414700000.0
2008-01-31 19:30:00,212.025,212.065,211.985,211.995,304200000.0
2008-01-31 19:31:00,212.0,212.065,212.0,212.035,149400000.0
2008-01-31 19:32:00,212.035,212.085,212.005,212.005,257300000.0
2008-01-31 19:33:00,212.005,212.035,211.985,212.035,150000000.0
2008-01-31 19:34:00,212.035,212.035,211.925,211.95,165100000.0
2008-01-31 19:35:00,211.945,211.945,211.775,211.845,428700000.0
2008-01-31 19:36:00,211.845,211.895,211.815,211.835,188100000.0
2008-01-31 19:37:00,211.835,211.895,211.835,211.895,77300000.0
2008-01-31 19:38:00,211.895,211.905,211.815,211.825,152600000.0
2008-01-31 19:39:00,211.825,211.865,211.815,211.84,109100000.0
2008-01-31 19:40:00,211.835,211.87,211.81,211.84,212400000.0
2008-01-31 19:41:00,211.84,211.84,211.795,211.835,203400000.0
2008-01-31 19:42:00,211.835,211.835,211.795,211.805,56500000.0
2008-01-31 19:43:00,211.805,211.82,211.775,211.795,64000000.0
2008-01-31 19:44:00,211.795,211.805,211.765,211.765,210500000.0
2008-01-31 19:45:00,211.775,211.825,211.725,211.815,137200000.0
2008-01-31 19:46:00,211.815,211.825,211.785,211.805,65600000.0
2008-01-31 19:47:00,211.805,211.805,211.765,211.765,314900000.0
2008-01-31 19:48:00,211.76,211.825,211.74,211.74,207300000.0
2008-01-31 19:49:00,211.74,211.765,211.715,211.745,125400000.0
2008-01-31 19:50:00,211.745,211.745,211.645,211.655,498900000.0
2008-01-31 19:51:00,211.665,211.665,211.565,211.595,267700000.0
2008-01-31 19:52:00,211.595,211.6,211.525,211.545,267100000.0
2008-01-31 19:53:00,211.545,211.575,211.515,211.525,510200000.0
2008-01-31 19:54:00,211.525,211.59,211.52,211.545,206100000.0
2008-01-31 19:55:00,211.545,211.585,211.53,211.55,111200000.0
2008-01-31 19:56:00,211.55,211.555,211.475,211.54,266400000.0
2008-01-31 19:57:00,211.545,211.585,211.54,211.565,150500000.0
2008-01-31 19:58:00,211.565,211.58,211.55,211.57,151800000.0
2008-01-31 19:59:00,211.575,211.68,211.56,211.67,374700000.0
2008-01-31 20:00:00,211.67,211.705,211.625,211.665,93600000.0
2008-01-31 20:01:00,211.665,211.665,211.61,211.635,104600000.0
2008-01-31 20:02:00,211.635,211.695,211.625,211.695,155800000.0
2008-01-31 20:03:00,211.7,211.7,211.645,211.645,91100000.0
2008-01-31 20:04:00,211.645,211.665,211.585,211.605,168700000.0
2008-01-31 20:05:00,211.605,211.615,211.485,211.485,286600000.0
2008-01-31 20:06:00,211.485,211.525,211.465,211.505,324200000.0
2008-01-31 20:07:00,211.505,211.505,211.385,211.425,374700000.0
2008-01-31 20:08:00,211.425,211.465,211.415,211.455,330300000.0
2008-01-31 20:09:00,211.455,211.465,211.395,211.445,310400000.0
2008-01-31 20:10:00,211.445,211.585,211.445,211.575,319400000.0
2008-01-31 20:11:00,211.575,211.645,211.565,211.605,535200000.0
2008-01-31 20:12:00,211.605,211.605,211.505,211.585,495500000.0
2008-01-31 20:13:00,211.585,211.635,211.505,211.515,445100000.0
2008-01-31 20:14:00,211.515,211.535,211.475,211.485,279900000.0
2008-01-31 20:15:00,211.485,211.505,211.485,211.485,250100000.0
2008-01-31 20:16:00,211.485,211.495,211.42,211.425,448400000.0
2008-01-31 20:17:00,211.425,211.505,211.415,211.5,405000000.0
2008-01-31 20:18:00,211.515,211.555,211.485,211.505,523000000.0
2008-01-31 20:19:00,211.515,211.535,211.495,211.535,452400000.0
2008-01-31 20:20:00,211.535,211.535,211.39,211.435,612500000.0
2008-01-31 20:21:00,211.435,211.535,211.435,211.455,455800000.0
2008-01-31 20:22:00,211.455,211.485,211.435,211.445,321300000.0
2008-01-31 20:23:00,211.435,211.495,211.375,211.415,498000000.0
2008-01-31 20:24:00,211.415,211.485,211.415,211.435,201400000.0
2008-01-31 20:25:00,211.435,211.585,211.435,211.505,523700000.0
2008-01-31 20:26:00,211.505,211.605,211.505,211.595,569000000.0
2008-01-31 20:27:00,211.595,211.615,211.565,211.595,273500000.0
2008-01-31 20:28:00,211.595,211.615,211.565,211.615,208000000.0
2008-01-31 20:29:00,211.615,211.615,211.575,211.575,214700000.0
2008-01-31 20:30:00,211.585,211.605,211.575,211.575,247600000.0
2008-01-31 20:31:00,211.585,211.665,211.575,211.655,310600000.0
2008-01-31 20:32:00,211.655,211.655,211.615,211.635,463700000.0
2008-01-31 20:33:00,211.645,211.655,211.595,211.625,228900000.0
2008-01-31 20:34:00,211.625,211.625,211.585,211.585,106800000.0
2008-01-31 20:35:00,211.585,211.705,211.585,211.675,171900000.0
2008-01-31 20:36:00,211.675,211.715,211.595,211.61,538600000.0
2008-01-31 20:37:00,211.61,211.695,211.605,211.685,363100000.0
2008-01-31 20:38:00,211.695,211.785,211.67,211.785,229300000.0
2008-01-31 20:39:00,211.785,211.785,211.705,211.765,267700000.0
2008-01-31 20:40:00,211.765,211.765,211.705,211.725,390800000.0
2008-01-31 20:41:00,211.745,211.795,211.745,211.785,204500000.0
2008-01-31 20:42:00,211.785,211.815,211.745,211.755,409099999.0
2008-01-31 20:43:00,211.755,211.845,211.755,211.835,313000000.0
2008-01-31 20:44:00,211.835,211.835,211.755,211.755,171400000.0
2008-01-31 20:45:00,211.755,211.775,211.725,211.735,483200000.0
2008-01-31 20:46:00,211.735,211.765,211.725,211.725,365200000.0
2008-01-31 20:47:00,211.705,211.705,211.675,211.695,306400000.0
2008-01-31 20:48:00,211.695,211.755,211.675,211.755,338800000.0
2008-01-31 20:49:00,211.755,211.825,211.755,211.795,408000000.0
2008-01-31 20:50:00,211.795,211.815,211.735,211.775,425800000.0
2008-01-31 20:51:00,211.775,211.815,211.765,211.805,269000000.0
2008-01-31 20:52:00,211.805,211.885,211.805,211.865,409100000.0
2008-01-31 20:53:00,211.885,211.885,211.855,211.855,194500000.0
2008-01-31 20:54:00,211.855,211.865,211.785,211.795,191300000.0
2008-01-31 20:55:00,211.795,211.805,211.735,211.755,423100000.0
2008-01-31 20:56:00,211.755,211.81,211.715,211.795,319200000.0
2008-01-31 20:57:00,211.795,211.795,211.735,211.735,338100000.0
2008-01-31 20:58:00,211.725,211.755,211.725,211.73,314700000.0
2008-01-31 20:59:00,211.725,211.745,211.69,211.715,598600000.0
2008-01-31 21:00:00,211.715,211.745,211.705,211.715,423500000.0
2008-01-31 21:01:00,211.725,211.795,211.725,211.775,281900000.0
2008-01-31 21:02:00,211.775,211.785,211.725,211.745,253300000.0
2008-01-31 21:03:00,211.74,211.825,211.735,211.755,396900000.0
2008-01-31 21:04:00,211.75,211.805,211.705,211.705,497800000.0
2008-01-31 21:05:00,211.705,211.785,211.685,211.695,458600000.0
2008-01-31 21:06:00,211.695,211.785,211.645,211.665,522300000.0
2008-01-31 21:07:00,211.675,211.695,211.635,211.655,371700000.0
2008-01-31 21:08:00,211.655,211.665,211.625,211.655,461000000.0
2008-01-31 21:09:00,211.655,211.675,211.615,211.615,439100000.0
2008-01-31 21:10:00,211.615,211.695,211.615,211.695,453800000.0
2008-01-31 21:11:00,211.695,211.735,211.685,211.715,424000000.0
2008-01-31 21:12:00,211.715,211.775,211.715,211.775,270900000.0
2008-01-31 21:13:00,211.775,211.855,211.765,211.855,277900000.0
2008-01-31 21:14:00,211.865,211.905,211.775,211.785,413000000.0
2008-01-31 21:15:00,211.775,211.835,211.775,211.785,506800000.0
2008-01-31 21:16:00,211.795,211.835,211.765,211.795,312900000.0
2008-01-31 21:17:00,211.795,211.955,211.785,211.945,461399999.0
2008-01-31 21:18:00,211.945,211.965,211.895,211.915,285500000.0
2008-01-31 21:19:00,211.915,212.015,211.885,211.985,525200000.0
2008-01-31 21:20:00,211.995,211.995,211.905,211.925,347500000.0
2008-01-31 21:21:00,211.925,211.965,211.915,211.935,198200000.0
2008-01-31 21:22:00,211.935,211.965,211.895,211.945,451700000.0
2008-01-31 21:23:00,211.945,211.965,211.87,211.9,386900000.0
2008-01-31 21:24:00,211.9,211.905,211.815,211.815,381100000.0
2008-01-31 21:25:00,211.815,211.835,211.805,211.835,258800000.0
2008-01-31 21:26:00,211.835,211.835,211.755,211.755,290700000.0
2008-01-31 21:27:00,211.745,211.755,211.685,211.725,507100003.0
2008-01-31 21:28:00,211.725,211.735,211.635,211.665,324400000.0
2008-01-31 21:29:00,211.665,211.735,211.655,211.725,350600000.0
2008-01-31 21:30:00,211.725,211.725,211.675,211.705,454300000.0
2008-01-31 21:31:00,211.695,211.705,211.635,211.655,334800000.0
2008-01-31 21:32:00,211.655,211.665,211.625,211.655,196900000.0
2008-01-31 21:33:00,211.655,211.655,211.535,211.565,194900000.0
2008-01-31 21:34:00,211.565,211.675,211.565,211.675,133200000.0
2008-01-31 21:35:00,211.675,211.725,211.625,211.645,367700000.0
2008-01-31 21:36:00,211.645,211.685,211.525,211.525,255300000.0
2008-01-31 21:37:00,211.525,211.555,211.455,211.515,693000000.0
2008-01-31 21:38:00,211.515,211.575,211.515,211.565,400800000.0
2008-01-31 21:39:00,211.565,211.595,211.535,211.545,458200000.0
2008-01-31 21:40:00,211.545,211.645,211.52,211.575,595800000.0
2008-01-31 21:41:00,211.585,211.635,211.545,211.575,419700000.0
2008-01-31 21:42:00,211.575,211.6,211.555,211.585,278400000.0
2008-01-31 21:43:00,211.585,211.635,211.575,211.615,361300000.0
2008-01-31 21:44:00,211.615,211.645,211.59,211.605,330700000.0
2008-01-31 21:45:00,211.6,211.685,211.6,211.685,140900000.0
2008-01-31 21:46:00,211.685,211.705,211.59,211.685,352300000.0
2008-01-31 21:47:00,211.675,211.685,211.57,211.655,363300000.0
2008-01-31 21:48:00,211.655,211.655,211.575,211.575,199100000.0
2008-01-31 21:49:00,211.575,211.655,211.575,211.58,365500000.0
2008-01-31 21:50:00,211.58,211.65,211.575,211.625,104400000.0
2008-01-31 21:51:00,211.62,211.64,211.555,211.585,248000000.0
2008-01-31 21:52:00,211.585,211.59,211.53,211.53,408400000.0
2008-01-31 21:53:00,211.53,211.61,211.525,211.605,421100000.0
2008-01-31 21:54:00,211.61,211.635,211.54,211.585,716000000.0
2008-01-31 21:55:00,211.585,211.615,211.57,211.615,236200000.0
2008-01-31 21:56:00,211.615,211.665,211.595,211.665,324000000.0
2008-01-31 21:57:00,211.665,211.705,211.655,211.705,253300000.0
2008-01-31 21:58:00,211.705,211.785,211.695,211.725,528100000.0
2008-01-31 21:59:00,211.725,211.785,211.715,211.755,429100000.0
2008-01-31 22:00:00,211.755,211.775,211.705,211.745,559000001.0
2008-01-31 22:01:00,211.765,211.765,211.66,211.715,645600000.0
2008-01-31 22:02:00,211.725,211.875,211.665,211.855,513900000.0
2008-01-31 22:03:00,211.855,211.935,211.815,211.875,533000000.0
2008-01-31 22:04:00,211.885,211.925,211.785,211.785,341000000.0
2008-01-31 22:05:00,211.785,211.805,211.755,211.785,378000000.0
2008-01-31 22:06:00,211.785,211.905,211.785,211.875,335700000.0
2008-01-31 22:07:00,211.885,211.885,211.85,211.865,560900000.0
2008-01-31 22:08:00,211.865,211.925,211.865,211.9,232500000.0
2008-01-31 22:09:00,211.9,211.955,211.9,211.925,334400000.0
2008-01-31 22:10:00,211.925,211.965,211.885,211.915,458900002.0
2008-01-31 22:11:00,211.915,211.955,211.915,211.955,294900000.0
2008-01-31 22:12:00,211.955,211.975,211.865,211.875,413000000.0
2008-01-31 22:13:00,211.875,211.935,211.875,211.915,338600000.0
2008-01-31 22:14:00,211.915,211.955,211.9,211.9,229400000.0
2008-01-31 22:15:00,211.915,211.935,211.865,211.865,174500000.0
2008-01-31 22:16:00,211.865,211.885,211.815,211.815,255800000.0
2008-01-31 22:17:00,211.815,211.835,211.805,211.815,259200000.0
2008-01-31 22:18:00,211.815,211.865,211.815,211.815,217200000.0
2008-01-31 22:19:00,211.815,211.825,211.72,211.74,286600000.0
2008-01-31 22:20:00,211.745,211.755,211.71,211.745,263500000.0
2008-01-31 22:21:00,211.745,211.785,211.725,211.775,360800000.0
2008-01-31 22:22:00,211.775,211.855,211.755,211.855,150600000.0
2008-01-31 22:23:00,211.855,211.885,211.85,211.855,182300000.0
2008-01-31 22:24:00,211.855,211.895,211.795,211.885,242300000.0
2008-01-31 22:25:00,211.885,211.885,211.825,211.835,201100000.0
2008-01-31 22:26:00,211.835,211.855,211.795,211.835,181300000.0
2008-01-31 22:27:00,211.835,211.845,211.775,211.785,177800000.0
2008-01-31 22:28:00,211.785,211.785,211.705,211.715,257300000.0
2008-01-31 22:29:00,211.715,211.785,211.705,211.765,315100000.0
2008-01-31 22:30:00,211.765,211.855,211.765,211.815,317200000.0
2008-01-31 22:31:00,211.815,211.835,211.695,211.735,326700000.0
2008-01-31 22:32:00,211.735,211.825,211.735,211.755,356100000.0
2008-01-31 22:33:00,211.755,211.805,211.745,211.765,228600000.0
2008-01-31 22:34:00,211.765,211.785,211.695,211.705,216600000.0
2008-01-31 22:35:00,211.705,211.755,211.695,211.735,286500000.0
2008-01-31 22:36:00,211.735,211.795,211.735,211.785,315800000.0
2008-01-31 22:37:00,211.785,211.825,211.765,211.815,258200000.0
2008-01-31 22:38:00,211.815,211.875,211.805,211.855,239500000.0
2008-01-31 22:39:00,211.855,211.875,211.835,211.835,199100000.0
2008-01-31 22:40:00,211.835,211.905,211.835,211.88,239600000.0
2008-01-31 22:41:00,211.88,211.885,211.84,211.865,272800000.0
2008-01-31 22:42:00,211.865,211.895,211.86,211.895,174500000.0
2008-01-31 22:43:00,211.895,211.935,211.895,211.905,188600000.0
2008-01-31 22:44:00,211.905,211.915,211.885,211.885,215900000.0
2008-01-31 22:45:00,211.885,211.895,211.875,211.895,254300000.0
2008-01-31 22:46:00,211.895,211.905,211.875,211.895,136300000.0
2008-01-31 22:47:00,211.895,211.925,211.895,211.925,300800000.0
2008-01-31 22:48:00,211.925,211.935,211.885,211.915,143300000.0
2008-01-31 22:49:00,211.915,211.925,211.895,211.905,202000000.0
2008-01-31 22:50:00,211.915,211.915,211.875,211.89,112700000.0
2008-01-31 22:51:00,211.89,211.89,211.845,211.865,160400000.0
2008-01-31 22:52:00,211.855,211.885,211.795,211.795,306000000.0
2008-01-31 22:53:00,211.795,211.805,211.595,211.615,507800000.0
2008-01-31 22:54:00,211.615,211.625,211.06,211.275,642900000.0
2008-01-31 22:55:00,211.275,211.615,211.265,211.525,580900000.0
2008-01-31 22:56:00,211.525,211.555,211.305,211.335,596600000.0
2008-01-31 22:57:00,211.315,211.395,211.265,211.385,415500000.0
2008-01-31 22:58:00,211.385,211.435,211.295,211.425,514300000.0
2008-01-31 22:59:00,211.425,211.475,211.42,211.425,467100000.0
2008-01-31 23:00:00,211.425,211.455,211.375,211.435,494400000.0
2008-01-31 23:01:00,211.435,211.435,211.345,211.355,294200000.0
2008-01-31 23:02:00,211.325,211.335,211.195,211.275,489700000.0
2008-01-31 23:03:00,211.275,211.345,211.245,211.255,450300000.0
2008-01-31 23:04:00,211.255,211.395,211.255,211.395,404700000.0
2008-01-31 23:05:00,211.365,211.395,211.325,211.375,298000000.0
2008-01-31 23:06:00,211.375,211.445,211.375,211.435,186500000.0
2008-01-31 23:07:00,211.435,211.555,211.435,211.515,172500000.0
2008-01-31 23:08:00,211.51,211.585,211.505,211.54,32900000.0
2008-01-31 23:09:00,211.54,211.565,211.495,211.55,24500000.0
2008-01-31 23:10:00,211.55,211.55,211.525,211.535,9800000.0
2008-01-31 23:11:00,211.535,211.535,211.52,211.52,24100000.0
2008-01-31 23:12:00,211.52,211.52,211.47,211.475,40200000.0
2008-01-31 23:13:00,211.475,211.475,211.375,211.375,51300000.0
2008-01-31 23:14:00,211.375,211.43,211.375,211.415,99300000.0
2008-01-31 23:15:00,211.415,211.465,211.415,211.455,75000000.0
2008-01-31 23:16:00,211.455,211.515,211.445,211.5,80300000.0
2008-01-31 23:17:00,211.505,211.505,211.485,211.485,217600000.0
2008-01-31 23:18:00,211.485,211.53,211.465,211.515,116700000.0
2008-01-31 23:19:00,211.515,211.535,211.46,211.505,196000000.0
2008-01-31 23:20:00,211.505,211.565,211.475,211.495,215800000.0
2008-01-31 23:21:00,211.495,211.5,211.43,211.43,222200000.0
2008-01-31 23:22:00,211.43,211.435,211.41,211.435,48400000.0
2008-01-31 23:23:00,211.43,211.43,211.365,211.395,198900000.0
2008-01-31 23:24:00,211.395,211.415,211.38,211.405,69600000.0
2008-01-31 23:25:00,211.405,211.445,211.405,211.435,255700000.0
2008-01-31 23:26:00,211.435,211.475,211.395,211.465,158900000.0
2008-01-31 23:27:00,211.455,211.595,211.455,211.585,129600000.0
2008-01-31 23:28:00,211.585,211.755,211.575,211.755,215500000.0
2008-01-31 23:29:00,211.755,211.775,211.725,211.725,195100000.0
2008-01-31 23:30:00,211.725,211.735,211.625,211.675,199100000.0
2008-01-31 23:31:00,211.675,211.675,211.645,211.655,157500000.0
2008-01-31 23:32:00,211.655,211.71,211.635,211.65,167400000.0
2008-01-31 23:33:00,211.685,211.77,211.68,211.76,50500000.0
2008-01-31 23:34:00,211.76,211.815,211.69,211.81,182000000.0
2008-01-31 23:35:00,211.815,211.84,211.75,211.79,232800000.0
2008-01-31 23:36:00,211.78,211.795,211.725,211.785,190700000.0
2008-01-31 23:37:00,211.765,211.765,211.695,211.695,119800000.0
2008-01-31 23:38:00,211.695,211.72,211.695,211.7,81700000.0
2008-01-31 23:39:00,211.7,211.72,211.66,211.67,140200000.0
2008-01-31 23:40:00,211.67,211.7,211.67,211.695,104800000.0
2008-01-31 23:41:00,211.695,211.7,211.68,211.68,45400000.0
2008-01-31 23:42:00,211.685,211.685,211.63,211.635,92900000.0
2008-01-31 23:43:00,211.63,211.64,211.575,211.575,145000000.0
2008-01-31 23:44:00,211.58,211.6,211.575,211.58,85500000.0
2008-01-31 23:45:00,211.585,211.62,211.58,211.58,73500000.0
2008-01-31 23:46:00,211.58,211.58,211.54,211.555,84300000.0
2008-01-31 23:47:00,211.555,211.555,211.49,211.49,120700000.0
2008-01-31 23:48:00,211.495,211.525,211.465,211.495,149300000.0
2008-01-31 23:49:00,211.49,211.495,211.46,211.48,153600000.0
2008-01-31 23:50:00,211.485,211.485,211.445,211.47,112700000.0
2008-01-31 23:51:00,211.47,211.48,211.45,211.47,130300000.0
2008-01-31 23:52:00,211.46,211.46,211.425,211.435,78800000.0
2008-01-31 23:53:00,211.435,211.44,211.42,211.435,35500000.0
2008-01-31 23:54:00,211.435,211.495,211.41,211.49,53200000.0
2008-01-31 23:55:00,211.49,211.52,211.47,211.485,90800000.0
2008-01-31 23:56:00,211.485,211.51,211.485,211.505,68000000.0
2008-01-31 23:57:00,211.505,211.525,211.505,211.515,67500000.0
2008-01-31 23:58:00,211.51,211.53,211.505,211.51,115200000.0
2008-01-31 23:59:00,211.51,211.53,211.455,211.475,248000000.0
2008-02-01 00:00:00,211.475,211.5,211.45,211.47,200000000.0
2008-02-01 00:01:00,211.47,211.47,211.45,211.47,170400000.0
2008-02-01 00:02:00,211.47,211.47,211.45,211.46,252000000.0
2008-02-01 00:03:00,211.46,211.47,211.46,211.46,275200000.0
2008-02-01 00:04:00,211.46,211.48,211.44,211.44,269600000.0
2008-02-01 00:05:00,211.44,211.44,211.44,211.44,454400000.0
2008-02-01 00:06:00,211.48,211.48,211.44,211.44,138400000.0
2008-02-01 00:07:00,211.34,211.46,211.34,211.45,98500000.0
2008-02-01 00:08:00,211.45,211.45,211.35,211.44,459400000.0
2008-02-01 00:09:00,211.35,211.44,211.35,211.42,679200000.0
2008-02-01 00:10:00,211.42,211.43,211.295,211.295,717100000.0
2008-02-01 00:11:00,211.39,211.44,211.295,211.41,692100000.0
2008-02-01 00:12:00,211.41,211.465,211.41,211.465,178600000.0
2008-02-01 00:13:00,211.49,211.49,211.49,211.49,23500000.0
2008-02-01 00:14:00,211.465,211.5,211.465,211.48,13000000.0
2008-02-01 00:15:00,211.48,211.49,211.44,211.44,24400000.0
2008-02-01 00:16:00,211.44,211.44,211.4,211.425,37100000.0
2008-02-01 00:17:00,211.425,211.46,211.405,211.43,35800000.0
2008-02-01 00:18:00,211.43,211.47,211.38,211.42,69800000.0
2008-02-01 00:19:00,211.42,211.435,211.4,211.435,59800000.0
2008-02-01 00:20:00,211.435,211.435,211.42,211.425,18600000.0
2008-02-01 00:21:00,211.425,211.43,211.405,211.43,19800000.0
2008-02-01 00:22:00,211.43,211.44,211.42,211.43,27200000.0
2008-02-01 00:23:00,211.43,211.43,211.315,211.315,71500000.0
2008-02-01 00:24:00,211.315,211.315,211.255,211.315,91800000.0
2008-02-01 00:25:00,211.315,211.315,211.295,211.31,53100000.0
2008-02-01 00:26:00,211.31,211.33,211.28,211.33,45700000.0
2008-02-01 00:27:00,211.33,211.37,211.31,211.355,76600000.0
2008-02-01 00:28:00,211.335,211.395,211.31,211.36,56600000.0
2008-02-01 00:29:00,211.36,211.37,211.31,211.37,45900000.0
2008-02-01 00:30:00,211.37,211.42,211.37,211.405,52500000.0
2008-02-01 00:31:00,211.42,211.495,211.41,211.485,59000000.0
2008-02-01 00:32:00,211.485,211.485,211.43,211.44,45200000.0
2008-02-01 00:33:00,211.445,211.445,211.42,211.435,14400000.0
2008-02-01 00:34:00,211.435,211.45,211.42,211.42,22400000.0
2008-02-01 00:35:00,211.42,211.47,211.385,211.47,44700000.0
2008-02-01 00:36:00,211.47,211.47,211.405,211.46,22500000.0
2008-02-01 00:37:00,211.46,211.46,211.395,211.395,33600000.0
2008-02-01 00:38:00,211.395,211.42,211.38,211.4,59800000.0
2008-02-01 00:39:00,211.4,211.4,211.38,211.39,12300000.0
2008-02-01 00:40:00,211.39,211.415,211.37,211.37,35000000.0
2008-02-01 00:41:00,211.37,211.4,211.37,211.395,38700000.0
2008-02-01 00:42:00,211.395,211.395,211.39,211.39,10500000.0
2008-02-01 00:43:00,211.395,211.43,211.38,211.425,42100000.0
2008-02-01 00:44:00,211.42,211.425,211.405,211.405,23300000.0
2008-02-01 00:45:00,211.43,211.455,211.405,211.455,47300000.0
2008-02-01 00:46:00,211.455,211.485,211.45,211.485,31700000.0
2008-02-01 00:47:00,211.485,211.485,211.455,211.455,43300000.0
2008-02-01 00:48:00,211.455,211.455,211.445,211.445,38400000.0
2008-02-01 00:49:00,211.445,211.465,211.435,211.455,19200000.0
2008-02-01 00:50:00,211.455,211.525,211.435,211.515,29900000.0
2008-02-01 00:51:00,211.515,211.52,211.51,211.515,19200000.0
2008-02-01 00:52:00,211.515,211.515,211.505,211.515,6400000.0
2008-02-01 00:53:00,211.515,211.515,211.515,211.515,5200000.0
2008-02-01 00:54:00,211.515,211.525,211.515,211.515,7600000.0
2008-02-01 00:55:00,211.5,211.515,211.465,211.51,35100000.0
2008-02-01 00:56:00,211.51,211.51,211.485,211.5,33300000.0
2008-02-01 00:57:00,211.5,211.5,211.475,211.495,21400000.0
2008-02-01 00:58:00,211.495,211.5,211.48,211.495,84200000.0
2008-02-01 00:59:00,211.495,211.51,211.47,211.505,79400000.0
2008-02-01 01:00:00,211.505,211.58,211.46,211.525,140400000.0
2008-02-01 01:01:00,211.515,211.525,211.49,211.515,88200000.0
2008-02-01 01:02:00,211.515,211.535,211.505,211.535,68700000.0
2008-02-01 01:03:00,211.535,211.635,211.535,211.635,76300000.0
2008-02-01 01:04:00,211.635,211.635,211.595,211.605,70200000.0
2008-02-01 01:05:00,211.605,211.625,211.57,211.605,73300000.0
2008-02-01 01:06:00,211.615,211.635,211.575,211.625,68400000.0
2008-02-01 01:07:00,211.63,211.65,211.6,211.605,73400000.0
2008-02-01 01:08:00,211.6,211.68,211.6,211.665,96700000.0
2008-02-01 01:09:00,211.665,211.72,211.66,211.72,52500000.0
2008-02-01 01:10:00,211.72,211.73,211.645,211.685,50000000.0
2008-02-01 01:11:00,211.685,211.75,211.655,211.71,130500000.0
2008-02-01 01:12:00,211.715,211.8,211.705,211.795,105100000.0
2008-02-01 01:13:00,211.8,211.86,211.775,211.79,70300000.0
2008-02-01 01:14:00,211.79,211.835,211.785,211.785,90600000.0
2008-02-01 01:15:00,211.785,211.8,211.78,211.8,61300000.0
2008-02-01 01:16:00,211.8,211.805,211.78,211.805,88400000.0
2008-02-01 01:17:00,211.805,211.83,211.765,211.77,85200000.0
2008-02-01 01:18:00,211.77,211.785,211.76,211.775,45400000.0
2008-02-01 01:19:00,211.725,211.785,211.725,211.755,63900000.0
2008-02-01 01:20:00,211.755,211.765,211.74,211.74,55900000.0
2008-02-01 01:21:00,211.74,211.765,211.715,211.73,12900000.0
2008-02-01 01:22:00,211.73,211.795,211.725,211.795,50300000.0
2008-02-01 01:23:00,211.795,211.81,211.72,211.81,123500000.0
2008-02-01 01:24:00,211.81,211.825,211.73,211.755,64000000.0
2008-02-01 01:25:00,211.745,211.78,211.735,211.775,29300000.0
2008-02-01 01:26:00,211.775,211.795,211.775,211.795,26700000.0
2008-02-01 01:27:00,211.795,211.8,211.735,211.745,47200000.0
2008-02-01 01:28:00,211.745,211.85,211.74,211.825,98300000.0
2008-02-01 01:29:00,211.825,211.855,211.825,211.845,71600000.0
2008-02-01 01:30:00,211.85,211.875,211.815,211.855,56300000.0
2008-02-01 01:31:00,211.855,211.905,211.855,211.905,90400000.0
2008-02-01 01:32:00,211.905,211.915,211.805,211.805,57000000.0
2008-02-01 01:33:00,211.805,211.855,211.8,211.8,71500000.0
2008-02-01 01:34:00,211.8,211.85,211.8,211.825,41100000.0
2008-02-01 01:35:00,211.825,211.83,211.81,211.815,34100000.0
2008-02-01 01:36:00,211.815,211.82,211.79,211.79,62700000.0
2008-02-01 01:37:00,211.79,211.83,211.745,211.75,72400000.0
2008-02-01 01:38:00,211.75,211.79,211.75,211.765,24200000.0
2008-02-01 01:39:00,211.765,211.765,211.685,211.695,83900000.0
2008-02-01 01:40:00,211.705,211.705,211.675,211.7,72600000.0
2008-02-01 01:41:00,211.7,211.715,211.695,211.715,40600000.0
2008-02-01 01:42:00,211.715,211.73,211.69,211.695,40500000.0
2008-02-01 01:43:00,211.695,211.705,211.665,211.665,27000000.0
2008-02-01 01:44:00,211.665,211.69,211.655,211.655,14100000.0
2008-02-01 01:45:00,211.655,211.655,211.565,211.585,47000000.0
2008-02-01 01:46:00,211.58,211.655,211.58,211.63,102300000.0
2008-02-01 01:47:00,211.63,211.65,211.61,211.615,60500000.0
2008-02-01 01:48:00,211.625,211.675,211.625,211.675,11700000.0
2008-02-01 01:49:00,211.675,211.71,211.67,211.675,57100000.0
2008-02-01 01:50:00,211.675,211.675,211.575,211.595,63300000.0
2008-02-01 01:51:00,211.595,211.595,211.525,211.53,93100000.0
2008-02-01 01:52:00,211.525,211.53,211.42,211.455,149900000.0
2008-02-01 01:53:00,211.46,211.535,211.455,211.53,52200000.0
2008-02-01 01:54:00,211.53,211.6,211.525,211.585,37100000.0
2008-02-01 01:55:00,211.585,211.585,211.525,211.545,55100000.0
2008-02-01 01:56:00,211.545,211.545,211.495,211.505,90800000.0
2008-02-01 01:57:00,211.505,211.535,211.49,211.525,50200000.0
2008-02-01 01:58:00,211.525,211.525,211.475,211.5,42800000.0
2008-02-01 01:59:00,211.5,211.515,211.435,211.435,73500000.0
2008-02-01 02:00:00,211.435,211.565,211.425,211.545,171300000.0
2008-02-01 02:01:00,211.555,211.605,211.545,211.555,159300000.0
2008-02-01 02:02:00,211.555,211.585,211.525,211.555,92100000.0
2008-02-01 02:03:00,211.555,211.625,211.555,211.615,187300000.0
2008-02-01 02:04:00,211.605,211.675,211.595,211.675,102600000.0
2008-02-01 02:05:00,211.675,211.675,211.63,211.63,54000000.0
2008-02-01 02:06:00,211.635,211.635,211.61,211.615,61700000.0
2008-02-01 02:07:00,211.615,211.675,211.615,211.675,100700000.0
2008-02-01 02:08:00,211.675,211.675,211.65,211.675,51800000.0
2008-02-01 02:09:00,211.675,211.74,211.665,211.74,40000000.0
2008-02-01 02:10:00,211.74,211.755,211.665,211.675,52100000.0
2008-02-01 02:11:00,211.675,211.7,211.675,211.685,49700000.0
2008-02-01 02:12:00,211.685,211.705,211.67,211.685,71000000.0
2008-02-01 02:13:00,211.695,211.745,211.685,211.715,107100000.0
2008-02-01 02:14:00,211.715,211.72,211.68,211.705,113200000.0
2008-02-01 02:15:00,211.705,211.705,211.615,211.615,88700000.0
2008-02-01 02:16:00,211.615,211.615,211.475,211.53,83500000.0
2008-02-01 02:17:00,211.53,211.55,211.505,211.54,40000000.0
2008-02-01 02:18:00,211.54,211.615,211.54,211.58,81400000.0
2008-02-01 02:19:00,211.58,211.63,211.58,211.615,68600000.0
2008-02-01 02:20:00,211.615,211.645,211.605,211.645,35900000.0
2008-02-01 02:21:00,211.645,211.705,211.64,211.705,40700000.0
2008-02-01 02:22:00,211.705,211.775,211.7,211.715,94700000.0
2008-02-01 02:23:00,211.715,211.765,211.705,211.75,85200000.0
2008-02-01 02:24:00,211.75,211.825,211.75,211.79,67700000.0
2008-02-01 02:25:00,211.79,211.79,211.765,211.77,23700000.0
2008-02-01 02:26:00,211.77,211.795,211.77,211.79,41600000.0
2008-02-01 02:27:00,211.795,211.815,211.77,211.8,95100000.0
2008-02-01 02:28:00,211.8,211.81,211.785,211.785,70600000.0
2008-02-01 02:29:00,211.785,211.785,211.755,211.785,97200000.0
2008-02-01 02:30:00,211.785,211.835,211.78,211.81,75700000.0
2008-02-01 02:31:00,211.815,211.905,211.815,211.905,117500000.0
2008-02-01 02:32:00,211.905,211.93,211.855,211.895,139600000.0
2008-02-01 02:33:00,211.89,211.94,211.87,211.925,76500000.0
2008-02-01 02:34:00,211.925,212.0,211.88,211.895,76400000.0
2008-02-01 02:35:00,211.895,211.9,211.87,211.89,78900000.0
2008-02-01 02:36:00,211.89,211.935,211.875,211.92,42700000.0
2008-02-01 02:37:00,211.92,211.95,211.885,211.94,121300000.0
2008-02-01 02:38:00,211.935,211.985,211.935,211.945,162800000.0
2008-02-01 02:39:00,211.95,211.975,211.94,211.955,78300000.0
2008-02-01 02:40:00,211.955,211.98,211.935,211.965,102900000.0
2008-02-01 02:41:00,211.965,211.975,211.945,211.965,127600000.0
2008-02-01 02:42:00,211.965,212.0,211.955,211.98,118900000.0
2008-02-01 02:43:00,211.98,212.005,211.93,211.935,112700000.0
2008-02-01 02:44:00,211.94,211.955,211.9,211.925,112500000.0
2008-02-01 02:45:00,211.925,211.945,211.885,211.935,140500000.0
2008-02-01 02:46:00,211.975,212.0,211.93,211.985,99300000.0
2008-02-01 02:47:00,211.985,212.035,211.985,212.005,140700000.0
2008-02-01 02:48:00,212.0,212.05,211.985,211.995,88900000.0
2008-02-01 02:49:00,211.995,212.025,211.995,212.005,107600000.0
2008-02-01 02:50:00,212.005,212.05,211.985,212.03,71000000.0
2008-02-01 02:51:00,212.03,212.155,212.025,212.145,145000000.0
2008-02-01 02:52:00,212.14,212.155,212.065,212.095,130000000.0
2008-02-01 02:53:00,212.095,212.13,212.05,212.05,124400000.0
2008-02-01 02:54:00,212.05,212.225,212.035,212.195,142500000.0
2008-02-01 02:55:00,212.245,212.27,212.065,212.145,161500000.0
2008-02-01 02:56:00,212.145,212.145,212.015,212.055,94200000.0
2008-02-01 02:57:00,212.055,212.095,211.965,211.99,154900000.0
2008-02-01 02:58:00,211.99,212.035,211.96,211.97,53600000.0
2008-02-01 02:59:00,211.97,211.98,211.94,211.965,97200000.0
2008-02-01 03:00:00,211.945,211.945,211.765,211.85,144500000.0
2008-02-01 03:01:00,211.85,211.94,211.84,211.92,123400000.0
2008-02-01 03:02:00,211.92,211.92,211.79,211.82,191400000.0
2008-02-01 03:03:00,211.82,211.85,211.815,211.85,108500000.0
2008-02-01 03:04:00,211.85,211.855,211.795,211.835,162800000.0
2008-02-01 03:05:00,211.825,211.825,211.73,211.745,181000000.0
2008-02-01 03:06:00,211.745,211.805,211.72,211.755,203500000.0
2008-02-01 03:07:00,211.755,211.765,211.71,211.71,172800000.0
2008-02-01 03:08:00,211.705,211.715,211.64,211.685,96300000.0
2008-02-01 03:09:00,211.685,211.74,211.675,211.735,46300000.0
2008-02-01 03:10:00,211.735,211.755,211.7,211.725,79500000.0
2008-02-01 03:11:00,211.725,211.765,211.715,211.745,83400000.0
2008-02-01 03:12:00,211.74,211.795,211.72,211.775,44700000.0
2008-02-01 03:13:00,211.775,211.785,211.73,211.74,70900000.0
2008-02-01 03:14:00,211.745,211.79,211.74,211.78,18700000.0
2008-02-01 03:15:00,211.78,211.795,211.745,211.75,100500000.0
2008-02-01 03:16:00,211.755,211.765,211.735,211.765,53300000.0
2008-02-01 03:17:00,211.765,211.815,211.76,211.805,64700000.0
2008-02-01 03:18:00,211.805,211.81,211.79,211.79,47900000.0
2008-02-01 03:19:00,211.79,211.84,211.79,211.84,70400000.0
2008-02-01 03:20:00,211.84,211.855,211.825,211.845,43300000.0
2008-02-01 03:21:00,211.845,211.865,211.835,211.865,37300000.0
2008-02-01 03:22:00,211.865,211.905,211.86,211.905,28600000.0
2008-02-01 03:23:00,211.905,211.92,211.85,211.86,40700000.0
2008-02-01 03:24:00,211.86,211.89,211.805,211.89,110300000.0
2008-02-01 03:25:00,211.89,211.895,211.86,211.86,36000000.0
2008-02-01 03:26:00,211.86,211.865,211.845,211.855,40900000.0
2008-02-01 03:27:00,211.855,211.87,211.855,211.86,22900000.0
2008-02-01 03:28:00,211.845,211.845,211.805,211.825,66100000.0
2008-02-01 03:29:00,211.825,211.825,211.775,211.79,41200000.0
2008-02-01 03:30:00,211.79,211.81,211.76,211.8,39700000.0
2008-02-01 03:31:00,211.8,211.815,211.8,211.81,16700000.0
2008-02-01 03:32:00,211.81,211.82,211.8,211.81,72200000.0
2008-02-01 03:33:00,211.81,211.81,211.79,211.8,65000000.0
2008-02-01 03:34:00,211.8,211.8,211.775,211.775,36600000.0
2008-02-01 03:35:00,211.775,211.79,211.755,211.79,52400000.0
2008-02-01 03:36:00,211.79,211.815,211.735,211.785,109400000.0
2008-02-01 03:37:00,211.795,211.815,211.77,211.81,170900000.0
2008-02-01 03:38:00,211.81,211.84,211.78,211.82,135800000.0
2008-02-01 03:39:00,211.82,211.82,211.72,211.725,141600000.0
2008-02-01 03:40:00,211.72,211.725,211.655,211.695,209600000.0
2008-02-01 03:41:00,211.695,211.715,211.68,211.715,88400000.0
2008-02-01 03:42:00,211.715,211.715,211.685,211.7,41700000.0
2008-02-01 03:43:00,211.7,211.74,211.69,211.735,71400000.0
2008-02-01 03:44:00,211.735,211.825,211.71,211.82,91800000.0
2008-02-01 03:45:00,211.82,211.845,211.8,211.815,40500000.0
2008-02-01 03:46:00,211.815,211.825,211.79,211.805,45600000.0
2008-02-01 03:47:00,211.805,211.815,211.79,211.81,38000000.0
2008-02-01 03:48:00,211.815,211.815,211.805,211.81,39500000.0
2008-02-01 03:49:00,211.81,211.82,211.8,211.82,46700000.0
2008-02-01 03:50:00,211.82,211.845,211.81,211.815,99900000.0
2008-02-01 03:51:00,211.815,211.835,211.815,211.815,67400000.0
2008-02-01 03:52:00,211.8,211.815,211.8,211.805,51000000.0
2008-02-01 03:53:00,211.815,211.815,211.79,211.795,60600000.0
2008-02-01 03:54:00,211.795,211.815,211.78,211.805,65300000.0
2008-02-01 03:55:00,211.805,211.815,211.78,211.795,42100000.0
2008-02-01 03:56:00,211.795,211.825,211.785,211.815,85600000.0
2008-02-01 03:57:00,211.815,211.825,211.785,211.825,69900000.0
2008-02-01 03:58:00,211.825,211.835,211.81,211.825,50300000.0
2008-02-01 03:59:00,211.825,211.835,211.795,211.825,71900000.0
2008-02-01 04:00:00,211.825,211.835,211.795,211.815,122000000.0
2008-02-01 04:01:00,211.815,211.845,211.815,211.835,99000000.0
2008-02-01 04:02:00,211.835,211.845,211.805,211.805,69000000.0
2008-02-01 04:03:00,211.805,211.805,211.795,211.8,27200000.0
2008-02-01 04:04:00,211.8,211.825,211.775,211.795,85100000.0
2008-02-01 04:05:00,211.795,211.84,211.795,211.83,57400000.0
2008-02-01 04:06:00,211.825,211.85,211.825,211.84,57100000.0
2008-02-01 04:07:00,211.84,211.84,211.805,211.83,105300000.0
2008-02-01 04:08:00,211.83,211.83,211.79,211.815,113900000.0
2008-02-01 04:09:00,211.815,211.83,211.81,211.82,33100000.0
2008-02-01 04:10:00,211.83,211.84,211.825,211.83,69600000.0
2008-02-01 04:11:00,211.825,211.84,211.82,211.84,58900000.0
2008-02-01 04:12:00,211.835,211.885,211.835,211.845,124600000.0
2008-02-01 04:13:00,211.845,211.88,211.845,211.88,122300000.0
2008-02-01 04:14:00,211.88,211.88,211.86,211.875,33800000.0
2008-02-01 04:15:00,211.87,211.935,211.87,211.935,32600000.0
2008-02-01 04:16:00,211.935,212.005,211.935,212.0,104700000.0
2008-02-01 04:17:00,212.0,212.0,211.92,211.92,62100000.0
2008-02-01 04:18:00,211.92,211.92,211.88,211.895,66900000.0
2008-02-01 04:19:00,211.895,211.945,211.885,211.945,90100000.0
2008-02-01 04:20:00,211.945,212.015,211.945,211.99,117000000.0
2008-02-01 04:21:00,211.99,212.0,211.98,211.99,69700000.0
2008-02-01 04:22:00,211.99,211.995,211.97,211.975,31200000.0
2008-02-01 04:23:00,211.975,211.98,211.96,211.98,31800000.0
2008-02-01 04:24:00,211.98,211.98,211.97,211.975,19100000.0
2008-02-01 04:25:00,211.975,211.99,211.975,211.99,31600000.0
2008-02-01 04:26:00,211.99,212.015,211.99,212.015,38600000.0
2008-02-01 04:27:00,212.015,212.08,212.015,212.07,88000000.0
2008-02-01 04:28:00,212.07,212.095,212.07,212.075,66100000.0
2008-02-01 04:29:00,212.08,212.08,212.0,212.005,101600000.0
2008-02-01 04:30:00,212.005,212.015,211.985,211.99,65000000.0
2008-02-01 04:31:00,211.99,212.0,211.98,211.99,52700000.0
2008-02-01 04:32:00,211.995,212.0,211.98,211.995,52200000.0
2008-02-01 04:33:00,211.995,212.0,211.98,211.985,45500000.0
2008-02-01 04:34:00,211.985,211.995,211.985,211.985,54200000.0
2008-02-01 04:35:00,211.985,211.99,211.955,211.965,99200000.0
2008-02-01 04:36:00,211.965,211.98,211.965,211.98,94100000.0
2008-02-01 04:37:00,211.98,211.99,211.98,211.99,44500000.0
2008-02-01 04:38:00,211.99,212.0,211.975,211.99,46100000.0
2008-02-01 04:39:00,211.99,211.99,211.985,211.985,69100000.0
2008-02-01 04:40:00,211.985,212.005,211.96,212.0,73500000.0
2008-02-01 04:41:00,212.0,212.01,211.99,211.995,53500000.0
2008-02-01 04:42:00,211.995,212.015,211.98,212.01,50100000.0
2008-02-01 04:43:00,212.005,212.01,211.995,212.0,30600000.0
2008-02-01 04:44:00,211.995,211.995,211.99,211.995,33700000.0
2008-02-01 04:45:00,211.995,212.0,211.99,211.995,36600000.0
2008-02-01 04:46:00,211.995,212.0,211.985,212.0,85800000.0
2008-02-01 04:47:00,212.0,212.0,211.985,211.99,70400000.0
2008-02-01 04:48:00,211.99,212.02,211.99,212.02,44400000.0
2008-02-01 04:49:00,212.01,212.02,212.0,212.02,82200000.0
2008-02-01 04:50:00,212.02,212.025,211.995,211.995,54800000.0
2008-02-01 04:51:00,211.995,212.015,211.985,212.01,64400000.0
2008-02-01 04:52:00,212.01,212.015,212.0,212.015,51200000.0
2008-02-01 04:53:00,212.015,212.02,212.0,212.01,56900000.0
2008-02-01 04:54:00,212.01,212.035,211.985,212.01,57900000.0
2008-02-01 04:55:00,211.985,212.005,211.94,211.945,116500000.0
2008-02-01 04:56:00,211.955,211.995,211.95,211.985,111600000.0
2008-02-01 04:57:00,211.985,211.985,211.945,211.945,58200000.0
2008-02-01 04:58:00,211.945,211.955,211.915,211.935,51300000.0
2008-02-01 04:59:00,211.93,211.935,211.895,211.9,103500000.0
2008-02-01 05:00:00,211.9,211.925,211.88,211.9,99700000.0
2008-02-01 05:01:00,211.9,211.905,211.825,211.855,97800000.0
2008-02-01 05:02:00,211.865,211.875,211.825,211.855,103000000.0
2008-02-01 05:03:00,211.855,211.9,211.855,211.875,84200000.0
2008-02-01 05:04:00,211.88,211.88,211.855,211.87,60900000.0
2008-02-01 05:05:00,211.87,211.88,211.86,211.875,61200000.0
2008-02-01 05:06:00,211.875,211.875,211.85,211.85,37400000.0
2008-02-01 05:07:00,211.85,211.86,211.83,211.85,67600000.0
2008-02-01 05:08:00,211.85,211.855,211.83,211.85,61700000.0
2008-02-01 05:09:00,211.87,211.925,211.87,211.92,77600000.0
2008-02-01 05:10:00,211.92,211.92,211.9,211.915,54200000.0
2008-02-01 05:11:00,211.915,211.93,211.915,211.93,45900000.0
2008-02-01 05:12:00,211.93,211.935,211.91,211.91,33500000.0
2008-02-01 05:13:00,211.91,211.915,211.9,211.9,50200000.0
2008-02-01 05:14:00,211.9,211.925,211.895,211.905,83700000.0
2008-02-01 05:15:00,211.905,211.915,211.895,211.9,39500000.0
2008-02-01 05:16:00,211.9,211.91,211.88,211.88,37000000.0
2008-02-01 05:17:00,211.88,211.905,211.875,211.905,30300000.0
2008-02-01 05:18:00,211.905,211.985,211.89,211.985,101700000.0
2008-02-01 05:19:00,211.98,211.98,211.9,211.9,126900000.0
2008-02-01 05:20:00,211.9,211.905,211.845,211.85,104600000.0
2008-02-01 05:21:00,211.85,211.86,211.82,211.84,127600000.0
2008-02-01 05:22:00,211.84,211.84,211.815,211.825,127300000.0
2008-02-01 05:23:00,211.815,211.825,211.735,211.76,84400000.0
2008-02-01 05:24:00,211.76,211.765,211.755,211.755,58100000.0
2008-02-01 05:25:00,211.755,211.825,211.73,211.78,144400000.0
2008-02-01 05:26:00,211.78,211.785,211.735,211.735,40300000.0
2008-02-01 05:27:00,211.735,211.78,211.725,211.745,90900000.0
2008-02-01 05:28:00,211.745,211.815,211.71,211.75,200800000.0
2008-02-01 05:29:00,211.755,211.795,211.755,211.77,105700000.0
2008-02-01 05:30:00,211.77,211.775,211.74,211.745,32500000.0
2008-02-01 05:31:00,211.75,211.755,211.655,211.67,74700000.0
2008-02-01 05:32:00,211.675,211.675,211.57,211.62,187400000.0
2008-02-01 05:33:00,211.62,211.64,211.62,211.64,16200000.0
2008-02-01 05:34:00,211.64,211.68,211.595,211.6,88900000.0
2008-02-01 05:35:00,211.6,211.625,211.6,211.625,85600000.0
2008-02-01 05:36:00,211.625,211.66,211.625,211.66,63400000.0
2008-02-01 05:37:00,211.66,211.7,211.655,211.7,92200000.0
2008-02-01 05:38:00,211.7,211.75,211.69,211.75,71700000.0
2008-02-01 05:39:00,211.75,211.77,211.75,211.76,56100000.0
2008-02-01 05:40:00,211.76,211.76,211.66,211.705,11600000.0
2008-02-01 05:41:00,211.705,211.72,211.695,211.71,54000000.0
2008-02-01 05:42:00,211.715,211.77,211.7,211.715,96300000.0
2008-02-01 05:43:00,211.715,211.715,211.66,211.67,90700000.0
2008-02-01 05:44:00,211.67,211.695,211.59,211.61,19300000.0
2008-02-01 05:45:00,211.62,211.665,211.615,211.615,50300000.0
2008-02-01 05:46:00,211.615,211.65,211.605,211.64,75500000.0
2008-02-01 05:47:00,211.64,211.71,211.63,211.7,25500000.0
2008-02-01 05:48:00,211.7,211.7,211.66,211.66,49200000.0
2008-02-01 05:49:00,211.68,211.7,211.65,211.67,77000000.0
2008-02-01 05:50:00,211.67,211.675,211.66,211.665,88000000.0
2008-02-01 05:51:00,211.665,211.685,211.645,211.675,49800000.0
2008-02-01 05:52:00,211.675,211.72,211.67,211.71,56400000.0
2008-02-01 05:53:00,211.71,211.735,211.71,211.73,18500000.0
2008-02-01 05:54:00,211.73,211.755,211.72,211.74,13500000.0
2008-02-01 05:55:00,211.79,211.815,211.75,211.765,102500000.0
2008-02-01 05:56:00,211.765,211.785,211.755,211.755,15700000.0
2008-02-01 05:57:00,211.755,211.805,211.735,211.79,63800000.0
2008-02-01 05:58:00,211.79,211.815,211.77,211.81,34500000.0
2008-02-01 05:59:00,211.81,211.815,211.74,211.74,10000000.0
2008-02-01 06:00:00,211.75,211.765,211.72,211.72,15800000.0
2008-02-01 06:01:00,211.72,211.73,211.7,211.73,7000000.0
2008-02-01 06:02:00,211.73,211.79,211.73,211.79,13900000.0
2008-02-01 06:03:00,211.79,211.79,211.74,211.76,10000000.0
2008-02-01 06:04:00,211.76,211.765,211.71,211.71,9000000.0
2008-02-01 06:05:00,211.71,211.73,211.705,211.73,9100000.0
2008-02-01 06:06:00,211.73,211.73,211.62,211.62,58800000.0
2008-02-01 06:07:00,211.62,211.71,211.615,211.71,97300000.0
2008-02-01 06:08:00,211.71,211.71,211.645,211.71,17800000.0
2008-02-01 06:09:00,211.71,211.71,211.68,211.68,11900000.0
2008-02-01 06:10:00,211.68,211.71,211.68,211.7,30600000.0
2008-02-01 06:11:00,211.7,211.71,211.66,211.66,53300000.0
2008-02-01 06:12:00,211.69,211.69,211.575,211.58,45500000.0
2008-02-01 06:13:00,211.58,211.62,211.55,211.61,147100000.0
2008-02-01 06:14:00,211.61,211.65,211.6,211.62,15700000.0
2008-02-01 06:15:00,211.62,211.7,211.62,211.7,83100000.0
2008-02-01 06:16:00,211.7,211.71,211.67,211.71,14100000.0
2008-02-01 06:17:00,211.71,211.71,211.68,211.7,27500000.0
2008-02-01 06:18:00,211.69,211.705,211.69,211.69,42900000.0
2008-02-01 06:19:00,211.69,211.735,211.69,211.735,35500000.0
2008-02-01 06:20:00,211.735,211.735,211.69,211.69,10800000.0
2008-02-01 06:21:00,211.7,211.72,211.7,211.7,23600000.0
2008-02-01 06:22:00,211.72,211.72,211.71,211.72,40600000.0
2008-02-01 06:23:00,211.72,211.77,211.72,211.75,27300000.0
2008-02-01 06:24:00,211.76,211.775,211.74,211.755,21500000.0
2008-02-01 06:25:00,211.755,211.755,211.72,211.73,30400000.0
2008-02-01 06:26:00,211.73,211.75,211.73,211.73,3900000.0
2008-02-01 06:27:00,211.73,211.73,211.69,211.71,28800000.0
2008-02-01 06:28:00,211.71,211.71,211.67,211.675,20500000.0
2008-02-01 06:29:00,211.675,211.695,211.67,211.68,8800000.0
2008-02-01 06:30:00,211.67,211.7,211.67,211.7,8200000.0
2008-02-01 06:31:00,211.7,211.7,211.67,211.67,13900000.0
2008-02-01 06:32:00,211.67,211.7,211.66,211.69,17000000.0
2008-02-01 06:33:00,211.69,211.74,211.69,211.73,13800000.0
2008-02-01 06:34:00,211.73,211.74,211.72,211.74,6500000.0
2008-02-01 06:35:00,211.74,211.74,211.68,211.715,56700000.0
2008-02-01 06:36:00,211.715,211.715,211.65,211.67,75200000.0
2008-02-01 06:37:00,211.67,211.695,211.635,211.635,125600000.0
2008-02-01 06:38:00,211.635,211.67,211.595,211.67,86300000.0
2008-02-01 06:39:00,211.67,211.67,211.57,211.61,167000000.0
2008-02-01 06:40:00,211.61,211.635,211.61,211.635,32200000.0
2008-02-01 06:41:00,211.635,211.645,211.59,211.645,80100000.0
2008-02-01 06:42:00,211.645,211.695,211.635,211.685,21400000.0
2008-02-01 06:43:00,211.685,211.705,211.685,211.695,4100000.0
2008-02-01 06:44:00,211.695,211.715,211.67,211.695,36400000.0
2008-02-01 06:45:00,211.695,211.715,211.67,211.67,153200000.0
2008-02-01 06:46:00,211.695,211.695,211.68,211.69,4700000.0
2008-02-01 06:47:00,211.69,211.69,211.635,211.645,151300000.0
2008-02-01 06:48:00,211.645,211.705,211.645,211.68,66100000.0
2008-02-01 06:49:00,211.68,211.71,211.68,211.695,10300000.0
2008-02-01 06:50:00,211.685,211.72,211.685,211.705,14800000.0
2008-02-01 06:51:00,211.705,211.72,211.685,211.705,22200000.0
2008-02-01 06:52:00,211.7,211.725,211.69,211.695,6600000.0
2008-02-01 06:53:00,211.705,211.705,211.68,211.68,5700000.0
2008-02-01 06:54:00,211.68,211.685,211.6,211.625,46800000.0
2008-02-01 06:55:00,211.625,211.65,211.62,211.65,32300000.0
2008-02-01 06:56:00,211.65,211.67,211.635,211.645,124100000.0
2008-02-01 06:57:00,211.645,211.66,211.635,211.645,22800000.0
2008-02-01 06:58:00,211.645,211.67,211.64,211.67,77600000.0
2008-02-01 06:59:00,211.67,211.67,211.66,211.67,4800000.0
2008-02-01 07:00:00,211.67,211.7,211.605,211.66,20800000.0
2008-02-01 07:01:00,211.66,211.7,211.655,211.655,36100000.0
2008-02-01 07:02:00,211.655,211.69,211.655,211.68,73500000.0
2008-02-01 07:03:00,211.68,211.68,211.615,211.66,45400000.0
2008-02-01 07:04:00,211.66,211.67,211.645,211.65,13700000.0
2008-02-01 07:05:00,211.65,211.67,211.65,211.67,3700000.0
2008-02-01 07:06:00,211.665,211.67,211.63,211.64,13700000.0
2008-02-01 07:07:00,211.64,211.64,211.61,211.62,20900000.0
2008-02-01 07:08:00,211.62,211.63,211.61,211.63,7200000.0
2008-02-01 07:09:00,211.63,211.63,211.605,211.61,15900000.0
2008-02-01 07:10:00,211.61,211.64,211.6,211.63,53300000.0
2008-02-01 07:11:00,211.63,211.64,211.61,211.62,108100000.0
2008-02-01 07:12:00,211.62,211.66,211.62,211.66,18700000.0
2008-02-01 07:13:00,211.65,211.65,211.625,211.63,24100000.0
2008-02-01 07:14:00,211.64,211.65,211.625,211.64,24000000.0
2008-02-01 07:15:00,211.64,211.67,211.64,211.66,38000000.0
2008-02-01 07:16:00,211.66,211.67,211.625,211.635,45000000.0
2008-02-01 07:17:00,211.635,211.67,211.625,211.67,37300000.0
2008-02-01 07:18:00,211.67,211.69,211.615,211.645,62900000.0
2008-02-01 07:19:00,211.64,211.66,211.64,211.645,83800000.0
2008-02-01 07:20:00,211.64,211.67,211.615,211.615,63000000.0
2008-02-01 07:21:00,211.615,211.67,211.61,211.655,27100000.0
2008-02-01 07:22:00,211.65,211.655,211.63,211.635,122000000.0
2008-02-01 07:23:00,211.635,211.655,211.625,211.635,92700000.0
2008-02-01 07:24:00,211.635,211.64,211.595,211.595,72100000.0
2008-02-01 07:25:00,211.635,211.66,211.615,211.63,12800000.0
2008-02-01 07:26:00,211.64,211.68,211.63,211.665,145700000.0
2008-02-01 07:27:00,211.685,211.695,211.63,211.635,55200000.0
2008-02-01 07:28:00,211.635,211.65,211.625,211.645,26900000.0
2008-02-01 07:29:00,211.645,211.645,211.61,211.645,6700000.0
2008-02-01 07:30:00,211.645,211.645,211.62,211.63,7200000.0
2008-02-01 07:31:00,211.63,211.66,211.605,211.66,14100000.0
2008-02-01 07:32:00,211.66,211.67,211.64,211.64,8600000.0
2008-02-01 07:33:00,211.64,211.655,211.63,211.65,5100000.0
2008-02-01 07:34:00,211.65,211.65,211.625,211.63,5100000.0
2008-02-01 07:35:00,211.63,211.645,211.61,211.64,15900000.0
2008-02-01 07:36:00,211.64,211.645,211.635,211.64,2400000.0
2008-02-01 07:37:00,211.645,211.67,211.62,211.67,7300000.0
2008-02-01 07:38:00,211.67,211.675,211.66,211.67,3000000.0
2008-02-01 07:39:00,211.68,211.735,211.675,211.7,11200000.0
2008-02-01 07:40:00,211.7,211.72,211.68,211.705,9000000.0
2008-02-01 07:41:00,211.72,211.76,211.715,211.75,29100000.0
2008-02-01 07:42:00,211.75,211.75,211.725,211.73,60000000.0
2008-02-01 07:43:00,211.72,211.78,211.72,211.77,149700000.0
2008-02-01 07:44:00,211.77,211.8,211.77,211.78,8400000.0
2008-02-01 07:45:00,211.78,211.78,211.745,211.755,6100000.0
2008-02-01 07:46:00,211.755,211.76,211.735,211.75,5300000.0
2008-02-01 07:47:00,211.75,211.75,211.725,211.725,13500000.0
2008-02-01 07:48:00,211.725,211.725,211.7,211.705,14600000.0
2008-02-01 07:49:00,211.69,211.735,211.68,211.735,32000000.0
2008-02-01 07:50:00,211.725,211.76,211.725,211.725,11300000.0
2008-02-01 07:51:00,211.725,211.725,211.705,211.715,6100000.0
2008-02-01 07:52:00,211.7,211.72,211.685,211.695,50600000.0
2008-02-01 07:53:00,211.7,211.72,211.68,211.685,51200000.0
2008-02-01 07:54:00,211.685,211.7,211.685,211.69,19400000.0
2008-02-01 07:55:00,211.69,211.705,211.68,211.69,17500000.0
2008-02-01 07:56:00,211.69,211.71,211.69,211.71,13500000.0
2008-02-01 07:57:00,211.71,211.71,211.69,211.71,22400000.0
2008-02-01 07:58:00,211.71,211.74,211.69,211.74,32300000.0
2008-02-01 07:59:00,211.74,211.79,211.73,211.77,48600000.0
2008-02-01 08:00:00,211.77,211.77,211.66,211.7,126600000.0
2008-02-01 08:01:00,211.7,211.73,211.69,211.71,36800000.0
2008-02-01 08:02:00,211.7,211.72,211.68,211.72,41700000.0
2008-02-01 08:03:00,211.72,211.76,211.705,211.74,114500000.0
2008-02-01 08:04:00,211.74,211.74,211.71,211.71,26400000.0
2008-02-01 08:05:00,211.71,211.79,211.71,211.785,49600000.0
2008-02-01 08:06:00,211.79,211.79,211.755,211.78,60200000.0
2008-02-01 08:07:00,211.78,211.79,211.74,211.74,45100000.0
2008-02-01 08:08:00,211.74,211.79,211.74,211.77,68900000.0
2008-02-01 08:09:00,211.77,211.77,211.72,211.72,167300000.0
2008-02-01 08:10:00,211.72,211.75,211.72,211.745,32400000.0
2008-02-01 08:11:00,211.745,211.76,211.74,211.74,5000000.0
2008-02-01 08:12:00,211.74,211.76,211.69,211.71,38200000.0
2008-02-01 08:13:00,211.73,211.735,211.7,211.725,14000000.0
2008-02-01 08:14:00,211.725,211.735,211.675,211.675,21500000.0
2008-02-01 08:15:00,211.675,211.705,211.645,211.67,22800000.0
2008-02-01 08:16:00,211.67,211.685,211.62,211.655,33300000.0
2008-02-01 08:17:00,211.655,211.67,211.63,211.64,28600000.0
2008-02-01 08:18:00,211.64,211.665,211.63,211.635,19100000.0
2008-02-01 08:19:00,211.63,211.67,211.6,211.6,88000000.0
2008-02-01 08:20:00,211.6,211.62,211.555,211.585,10900000.0
2008-02-01 08:21:00,211.585,211.61,211.45,211.47,245200000.0
2008-02-01 08:22:00,211.485,211.525,211.455,211.525,249800000.0
2008-02-01 08:23:00,211.525,211.525,211.42,211.46,246400000.0
2008-02-01 08:24:00,211.46,211.475,211.33,211.375,300700000.0
2008-02-01 08:25:00,211.365,211.44,211.365,211.425,517900000.0
2008-02-01 08:26:00,211.425,211.435,211.365,211.395,210800000.0
2008-02-01 08:27:00,211.395,211.445,211.365,211.435,105800000.0
2008-02-01 08:28:00,211.435,211.48,211.425,211.45,160600000.0
2008-02-01 08:29:00,211.445,211.45,211.415,211.43,93400000.0
2008-02-01 08:30:00,211.43,211.435,211.405,211.435,51200000.0
2008-02-01 08:31:00,211.435,211.53,211.435,211.51,193800000.0
2008-02-01 08:32:00,211.51,211.545,211.465,211.49,162900000.0
2008-02-01 08:33:00,211.49,211.585,211.49,211.585,45600000.0
2008-02-01 08:34:00,211.585,211.585,211.52,211.545,95100000.0
2008-02-01 08:35:00,211.545,211.545,211.535,211.54,31200000.0
2008-02-01 08:36:00,211.54,211.54,211.52,211.53,43800000.0
2008-02-01 08:37:00,211.525,211.53,211.52,211.525,27600000.0
2008-02-01 08:38:00,211.525,211.575,211.525,211.57,39600000.0
2008-02-01 08:39:00,211.57,211.665,211.57,211.65,83400000.0
2008-02-01 08:40:00,211.65,211.665,211.61,211.615,120400000.0
2008-02-01 08:41:00,211.615,211.62,211.595,211.62,44600000.0
2008-02-01 08:42:00,211.62,211.64,211.59,211.61,62100000.0
2008-02-01 08:43:00,211.61,211.62,211.6,211.6,53000000.0
2008-02-01 08:44:00,211.6,211.61,211.59,211.59,48200000.0
2008-02-01 08:45:00,211.6,211.625,211.595,211.61,70500000.0
2008-02-01 08:46:00,211.61,211.625,211.595,211.615,92400000.0
2008-02-01 08:47:00,211.615,211.625,211.59,211.605,41600000.0
2008-02-01 08:48:00,211.61,211.64,211.61,211.625,38800000.0
2008-02-01 08:49:00,211.625,211.635,211.61,211.625,36000000.0
2008-02-01 08:50:00,211.625,211.625,211.56,211.565,79600000.0
2008-02-01 08:51:00,211.565,211.575,211.535,211.55,92400000.0
2008-02-01 08:52:00,211.555,211.59,211.555,211.58,45000000.0
2008-02-01 08:53:00,211.58,211.58,211.56,211.58,32200000.0
2008-02-01 08:54:00,211.58,211.605,211.565,211.595,111500000.0
2008-02-01 08:55:00,211.595,211.625,211.59,211.615,85800000.0
2008-02-01 08:56:00,211.615,211.655,211.61,211.65,120800000.0
2008-02-01 08:57:00,211.65,211.65,211.55,211.6,188600000.0
2008-02-01 08:58:00,211.6,211.665,211.575,211.625,212400000.0
2008-02-01 08:59:00,211.625,211.69,211.615,211.615,145800000.0
2008-02-01 09:00:00,211.615,211.635,211.57,211.62,110500000.0
2008-02-01 09:01:00,211.625,211.635,211.57,211.59,134600000.0
2008-02-01 09:02:00,211.59,211.605,211.57,211.57,144600000.0
2008-02-01 09:03:00,211.575,211.585,211.565,211.565,177200000.0
2008-02-01 09:04:00,211.555,211.58,211.53,211.53,170400000.0
2008-02-01 09:05:00,211.53,211.555,211.515,211.555,74700000.0
2008-02-01 09:06:00,211.555,211.565,211.525,211.555,178800000.0
2008-02-01 09:07:00,211.56,211.62,211.545,211.605,273100000.0
2008-02-01 09:08:00,211.605,211.665,211.605,211.665,207100000.0
2008-02-01 09:09:00,211.665,211.695,211.665,211.69,144600000.0
2008-02-01 09:10:00,211.69,211.74,211.685,211.74,240700000.0
2008-02-01 09:11:00,211.74,211.765,211.725,211.735,190000000.0
2008-02-01 09:12:00,211.735,211.745,211.68,211.705,242900000.0
2008-02-01 09:13:00,211.705,211.715,211.675,211.685,166900000.0
2008-02-01 09:14:00,211.7,211.7,211.655,211.69,202500000.0
2008-02-01 09:15:00,211.685,211.695,211.645,211.645,220400000.0
2008-02-01 09:16:00,211.645,211.67,211.64,211.665,127500000.0
2008-02-01 09:17:00,211.665,211.665,211.64,211.665,103800000.0
2008-02-01 09:18:00,211.665,211.69,211.665,211.665,166600000.0
2008-02-01 09:19:00,211.665,211.665,211.65,211.665,146400000.0
2008-02-01 09:20:00,211.665,211.685,211.64,211.685,118000000.0
2008-02-01 09:21:00,211.685,211.725,211.665,211.72,108200000.0
2008-02-01 09:22:00,211.72,211.745,211.72,211.735,207500000.0
2008-02-01 09:23:00,211.735,211.745,211.725,211.735,82200000.0
2008-02-01 09:24:00,211.735,211.735,211.665,211.68,259200000.0
2008-02-01 09:25:00,211.68,211.695,211.635,211.67,276500000.0
2008-02-01 09:26:00,211.67,211.67,211.595,211.63,264600000.0
2008-02-01 09:27:00,211.625,211.66,211.595,211.61,242900000.0
2008-02-01 09:28:00,211.61,211.63,211.61,211.625,185600000.0
2008-02-01 09:29:00,211.62,211.625,211.6,211.615,244800000.0
2008-02-01 09:30:00,211.615,211.655,211.595,211.635,226400000.0
2008-02-01 09:31:00,211.635,211.685,211.635,211.645,260400000.0
2008-02-01 09:32:00,211.64,211.655,211.6,211.6,149600000.0
2008-02-01 09:33:00,211.6,211.63,211.585,211.605,209900000.0
2008-02-01 09:34:00,211.605,211.615,211.59,211.605,140000000.0
2008-02-01 09:35:00,211.605,211.645,211.59,211.64,93500000.0
2008-02-01 09:36:00,211.64,211.645,211.61,211.625,81900000.0
2008-02-01 09:37:00,211.625,211.645,211.605,211.605,137600000.0
2008-02-01 09:38:00,211.605,211.65,211.585,211.585,310600000.0
2008-02-01 09:39:00,211.585,211.63,211.545,211.565,263600000.0
2008-02-01 09:40:00,211.57,211.595,211.545,211.545,283700000.0
2008-02-01 09:41:00,211.545,211.575,211.545,211.555,98500000.0
2008-02-01 09:42:00,211.555,211.615,211.55,211.6,314300000.0
2008-02-01 09:43:00,211.6,211.665,211.6,211.665,270100000.0
2008-02-01 09:44:00,211.665,211.7,211.61,211.7,455200000.0
2008-02-01 09:45:00,211.71,211.76,211.7,211.71,365500000.0
2008-02-01 09:46:00,211.715,211.745,211.7,211.725,387800000.0
2008-02-01 09:47:00,211.725,211.75,211.655,211.67,419600000.0
2008-02-01 09:48:00,211.675,211.795,211.675,211.775,385000000.0
2008-02-01 09:49:00,211.775,211.775,211.72,211.73,214500000.0
2008-02-01 09:50:00,211.725,211.75,211.715,211.74,368800000.0
2008-02-01 09:51:00,211.74,211.765,211.715,211.735,397500000.0
2008-02-01 09:52:00,211.735,211.775,211.705,211.745,344100000.0
2008-02-01 09:53:00,211.73,211.815,211.73,211.775,210600000.0
2008-02-01 09:54:00,211.775,211.815,211.765,211.815,272600000.0
2008-02-01 09:55:00,211.805,211.815,211.765,211.775,208000000.0
2008-02-01 09:56:00,211.785,211.84,211.77,211.83,254400000.0
2008-02-01 09:57:00,211.83,211.885,211.795,211.885,206800000.0
2008-02-01 09:58:00,211.885,211.925,211.865,211.9,191800000.0
2008-02-01 09:59:00,211.9,211.9,211.83,211.835,208000000.0
2008-02-01 10:00:00,211.835,211.835,211.775,211.785,175500000.0
2008-02-01 10:01:00,211.785,211.795,211.77,211.785,158500000.0
2008-02-01 10:02:00,211.785,211.855,211.775,211.85,229100000.0
2008-02-01 10:03:00,211.85,211.955,211.85,211.91,223200000.0
2008-02-01 10:04:00,211.91,211.96,211.895,211.96,262900000.0
2008-02-01 10:05:00,211.96,212.015,211.955,212.005,154000000.0
2008-02-01 10:06:00,212.015,212.015,211.975,211.99,199300000.0
2008-02-01 10:07:00,211.995,212.065,211.975,212.025,320700000.0
2008-02-01 10:08:00,212.025,212.03,211.98,212.03,282300000.0
2008-02-01 10:09:00,212.025,212.035,211.955,212.0,274300000.0
2008-02-01 10:10:00,212.005,212.035,211.975,212.015,426000000.0
2008-02-01 10:11:00,212.015,212.075,212.0,212.075,238500000.0
2008-02-01 10:12:00,212.075,212.095,212.015,212.075,210900000.0
2008-02-01 10:13:00,212.075,212.165,212.035,212.165,324900000.0
2008-02-01 10:14:00,212.17,212.235,212.135,212.205,318900000.0
2008-02-01 10:15:00,212.205,212.255,212.175,212.175,272200000.0
2008-02-01 10:16:00,212.175,212.215,212.155,212.195,224600000.0
2008-02-01 10:17:00,212.185,212.26,212.185,212.24,233600000.0
2008-02-01 10:18:00,212.23,212.265,212.22,212.265,152200000.0
2008-02-01 10:19:00,212.265,212.275,212.21,212.225,137400000.0
2008-02-01 10:20:00,212.225,212.23,212.16,212.175,150300000.0
2008-02-01 10:21:00,212.175,212.22,212.165,212.215,111600000.0
2008-02-01 10:22:00,212.215,212.215,212.15,212.21,133100000.0
2008-02-01 10:23:00,212.215,212.215,212.145,212.15,142000000.0
2008-02-01 10:24:00,212.15,212.18,212.14,212.165,123900000.0
2008-02-01 10:25:00,212.16,212.185,212.16,212.175,128000000.0
2008-02-01 10:26:00,212.175,212.175,212.125,212.13,126600000.0
2008-02-01 10:27:00,212.13,212.155,212.105,212.125,111800000.0
2008-02-01 10:28:00,212.135,212.235,212.135,212.19,256000000.0
2008-02-01 10:29:00,212.185,212.195,212.11,212.115,388000000.0
2008-02-01 10:30:00,212.115,212.195,212.115,212.155,334000000.0
2008-02-01 10:31:00,212.145,212.195,212.145,212.185,270400000.0
2008-02-01 10:32:00,212.19,212.225,212.19,212.205,266000000.0
2008-02-01 10:33:00,212.205,212.235,212.195,212.22,301600000.0
2008-02-01 10:34:00,212.23,212.235,212.2,212.215,209800000.0
2008-02-01 10:35:00,212.215,212.265,212.215,212.255,258200000.0
2008-02-01 10:36:00,212.255,212.255,212.205,212.215,430400000.0
2008-02-01 10:37:00,212.215,212.235,212.16,212.17,271900000.0
2008-02-01 10:38:00,212.17,212.185,212.11,212.155,414800000.0
2008-02-01 10:39:00,212.155,212.155,212.1,212.125,523899996.0
2008-02-01 10:40:00,212.125,212.145,212.09,212.09,314800000.0
2008-02-01 10:41:00,212.09,212.09,212.035,212.065,212500000.0
2008-02-01 10:42:00,212.065,212.07,211.965,211.98,158100000.0
2008-02-01 10:43:00,211.985,212.08,211.985,212.005,359900000.0
2008-02-01 10:44:00,212.005,212.04,211.995,212.015,336200000.0
2008-02-01 10:45:00,212.015,212.04,212.0,212.005,306700000.0
2008-02-01 10:46:00,212.005,212.01,211.94,211.96,341500000.0
2008-02-01 10:47:00,211.96,211.97,211.925,211.93,274300000.0
2008-02-01 10:48:00,211.935,211.94,211.92,211.93,231000000.0
2008-02-01 10:49:00,211.935,211.95,211.915,211.94,286000000.0
2008-02-01 10:50:00,211.95,211.97,211.92,211.965,278600000.0
2008-02-01 10:51:00,211.965,212.035,211.94,212.025,340100000.0
2008-02-01 10:52:00,212.015,212.015,211.955,211.96,418700000.0
2008-02-01 10:53:00,211.965,211.97,211.89,211.905,295400000.0
2008-02-01 10:54:00,211.905,211.945,211.89,211.93,223800000.0
2008-02-01 10:55:00,211.93,211.955,211.915,211.95,205700000.0
2008-02-01 10:56:00,211.95,211.955,211.89,211.9,346000000.0
2008-02-01 10:57:00,211.905,211.94,211.875,211.91,525200000.0
2008-02-01 10:58:00,211.91,211.935,211.88,211.905,514800000.0
2008-02-01 10:59:00,211.905,211.905,211.86,211.88,396600000.0
2008-02-01 11:00:00,211.88,211.915,211.88,211.895,452700000.0
2008-02-01 11:01:00,211.895,211.925,211.89,211.92,294100000.0
2008-02-01 11:02:00,211.93,211.95,211.905,211.925,391600000.0
2008-02-01 11:03:00,211.925,211.93,211.9,211.925,101600000.0
2008-02-01 11:04:00,211.925,211.925,211.885,211.895,205200000.0
2008-02-01 11:05:00,211.895,211.895,211.855,211.86,425600000.0
2008-02-01 11:06:00,211.86,211.875,211.795,211.795,242700000.0
2008-02-01 11:07:00,211.795,211.845,211.77,211.845,352900000.0
2008-02-01 11:08:00,211.845,211.865,211.77,211.795,417500000.0
2008-02-01 11:09:00,211.795,211.83,211.77,211.78,346800000.0
2008-02-01 11:10:00,211.78,211.82,211.77,211.79,333300000.0
2008-02-01 11:11:00,211.79,211.915,211.785,211.905,383400000.0
2008-02-01 11:12:00,211.91,211.94,211.905,211.94,250500000.0
2008-02-01 11:13:00,211.94,211.96,211.935,211.945,148800000.0
2008-02-01 11:14:00,211.95,211.99,211.93,211.945,493500000.0
2008-02-01 11:15:00,211.945,211.95,211.915,211.935,207100000.0
2008-02-01 11:16:00,211.94,211.94,211.91,211.91,94100000.0
2008-02-01 11:17:00,211.91,211.93,211.885,211.905,98200000.0
2008-02-01 11:18:00,211.905,211.925,211.87,211.895,239900000.0
2008-02-01 11:19:00,211.89,211.935,211.89,211.905,231500000.0
2008-02-01 11:20:00,211.905,211.91,211.89,211.91,193800000.0
2008-02-01 11:21:00,211.91,211.99,211.895,211.98,237900000.0
2008-02-01 11:22:00,211.98,212.0,211.97,211.98,186800000.0
2008-02-01 11:23:00,211.98,212.01,211.925,211.965,257800000.0
2008-02-01 11:24:00,211.975,212.025,211.94,211.96,339300000.0
2008-02-01 11:25:00,211.96,212.02,211.96,212.01,108500000.0
2008-02-01 11:26:00,212.01,212.01,211.905,211.915,216100000.0
2008-02-01 11:27:00,211.97,211.985,211.905,211.93,322300000.0
2008-02-01 11:28:00,211.93,211.97,211.915,211.97,71600000.0
2008-02-01 11:29:00,211.97,211.97,211.885,211.905,121100000.0
2008-02-01 11:30:00,211.905,211.905,211.713,211.82,220000000.0
2008-02-01 11:31:00,211.82,211.95,211.815,211.93,129700000.0
2008-02-01 11:32:00,211.94,211.95,211.905,211.905,187100000.0
2008-02-01 11:33:00,211.905,211.91,211.84,211.855,285000000.0
2008-02-01 11:34:00,211.855,211.89,211.845,211.87,217100000.0
2008-02-01 11:35:00,211.875,211.93,211.86,211.915,293600000.0
2008-02-01 11:36:00,211.915,211.97,211.895,211.93,161500000.0
2008-02-01 11:37:00,211.93,211.95,211.91,211.92,37800000.0
2008-02-01 11:38:00,211.915,211.97,211.905,211.94,111300000.0
2008-02-01 11:39:00,211.945,211.97,211.9,211.9,187600000.0
2008-02-01 11:40:00,211.895,211.95,211.885,211.93,167700000.0
2008-02-01 11:41:00,211.93,211.965,211.91,211.94,101900000.0
2008-02-01 11:42:00,211.94,211.965,211.925,211.96,174700000.0
2008-02-01 11:43:00,211.95,211.98,211.92,211.98,230100000.0
2008-02-01 11:44:00,211.98,212.0,211.895,211.92,199500000.0
2008-02-01 11:45:00,211.92,211.94,211.875,211.89,237100000.0
2008-02-01 11:46:00,211.9,211.915,211.835,211.835,141100000.0
2008-02-01 11:47:00,211.835,211.85,211.81,211.85,132100000.0
2008-02-01 11:48:00,211.85,211.85,211.82,211.83,40200000.0
2008-02-01 11:49:00,211.83,211.88,211.83,211.87,63700000.0
2008-02-01 11:50:00,211.87,211.87,211.795,211.83,83400000.0
2008-02-01 11:51:00,211.83,211.85,211.83,211.84,86100000.0
2008-02-01 11:52:00,211.85,211.94,211.845,211.94,152300000.0
2008-02-01 11:53:00,211.94,212.01,211.92,211.97,114000000.0
2008-02-01 11:54:00,211.97,211.97,211.94,211.97,53700000.0
2008-02-01 11:55:00,211.97,212.015,211.945,211.995,140700000.0
2008-02-01 11:56:00,211.995,212.05,211.99,212.0,330200000.0
2008-02-01 11:57:00,212.0,212.08,212.0,212.075,369700000.0
2008-02-01 11:58:00,212.075,212.08,212.005,212.04,476300000.0
2008-02-01 11:59:00,212.04,212.1,212.025,212.09,382100000.0
2008-02-01 12:00:00,212.09,212.105,211.955,211.955,438200000.0
2008-02-01 12:01:00,211.95,212.01,211.95,211.99,235500000.0
2008-02-01 12:02:00,211.99,212.01,211.94,211.97,192100000.0
2008-02-01 12:03:00,211.97,212.045,211.97,211.99,350900000.0
2008-02-01 12:04:00,211.99,212.0,211.945,211.96,254000000.0
2008-02-01 12:05:00,211.96,212.02,211.96,211.99,160700000.0
2008-02-01 12:06:00,211.985,212.005,211.955,212.0,128700000.0
2008-02-01 12:07:00,212.0,212.02,211.985,212.005,122000000.0
2008-02-01 12:08:00,211.995,212.02,211.995,212.01,50000000.0
2008-02-01 12:09:00,212.01,212.01,211.99,211.99,109000000.0
2008-02-01 12:10:00,211.99,211.99,211.915,211.95,279800000.0
2008-02-01 12:11:00,211.95,211.955,211.92,211.93,226800000.0
2008-02-01 12:12:00,211.94,211.96,211.9,211.96,169300000.0
2008-02-01 12:13:00,211.96,211.99,211.915,211.95,318900000.0
2008-02-01 12:14:00,211.95,211.95,211.825,211.845,300400000.0
2008-02-01 12:15:00,211.845,211.87,211.765,211.775,360000000.0
2008-02-01 12:16:00,211.78,211.795,211.75,211.785,342500000.0
2008-02-01 12:17:00,211.79,211.84,211.76,211.76,184500000.0
2008-02-01 12:18:00,211.76,211.76,211.69,211.69,143200000.0
2008-02-01 12:19:00,211.69,211.73,211.635,211.65,198400000.0
2008-02-01 12:20:00,211.66,211.68,211.605,211.665,199700000.0
2008-02-01 12:21:00,211.665,211.7,211.63,211.67,179600000.0
2008-02-01 12:22:00,211.675,211.735,211.66,211.68,333600000.0
2008-02-01 12:23:00,211.68,211.68,211.615,211.655,348600000.0
2008-02-01 12:24:00,211.665,211.675,211.61,211.655,171400000.0
2008-02-01 12:25:00,211.655,211.68,211.64,211.67,174500000.0
2008-02-01 12:26:00,211.67,211.73,211.615,211.7,286600000.0
2008-02-01 12:27:00,211.7,211.73,211.665,211.71,250100000.0
2008-02-01 12:28:00,211.71,211.73,211.66,211.67,223400000.0
2008-02-01 12:29:00,211.67,211.715,211.67,211.705,89200000.0
2008-02-01 12:30:00,211.71,211.715,211.615,211.63,342500000.0
2008-02-01 12:31:00,211.63,211.64,211.595,211.635,191400000.0
2008-02-01 12:32:00,211.635,211.685,211.615,211.615,109900000.0
2008-02-01 12:33:00,211.615,211.69,211.61,211.69,401800002.0
2008-02-01 12:34:00,211.69,211.71,211.59,211.625,308100000.0
2008-02-01 12:35:00,211.625,211.67,211.595,211.62,303100000.0
2008-02-01 12:36:00,211.62,211.66,211.6,211.63,176400000.0
2008-02-01 12:37:00,211.63,211.635,211.58,211.59,151600000.0
2008-02-01 12:38:00,211.595,211.64,211.595,211.64,177700000.0
2008-02-01 12:39:00,211.64,211.64,211.56,211.6,117500000.0
2008-02-01 12:40:00,211.6,211.65,211.545,211.65,141100000.0
2008-02-01 12:41:00,211.65,211.66,211.635,211.645,150400000.0
2008-02-01 12:42:00,211.65,211.66,211.605,211.635,304200000.0
2008-02-01 12:43:00,211.635,211.69,211.635,211.67,269500000.0
2008-02-01 12:44:00,211.67,211.73,211.665,211.665,167700000.0
2008-02-01 12:45:00,211.665,211.72,211.665,211.72,183500000.0
2008-02-01 12:46:00,211.72,211.72,211.645,211.645,256600000.0
2008-02-01 12:47:00,211.645,211.675,211.645,211.655,213600000.0
2008-02-01 12:48:00,211.655,211.69,211.63,211.63,240600000.0
2008-02-01 12:49:00,211.63,211.69,211.63,211.665,160200000.0
2008-02-01 12:50:00,211.675,211.68,211.655,211.67,76400000.0
2008-02-01 12:51:00,211.67,211.675,211.615,211.675,78200000.0
2008-02-01 12:52:00,211.67,211.715,211.665,211.675,111900000.0
2008-02-01 12:53:00,211.67,211.69,211.665,211.68,53800000.0
2008-02-01 12:54:00,211.68,211.68,211.625,211.625,74600000.0
2008-02-01 12:55:00,211.625,211.66,211.615,211.615,79800000.0
2008-02-01 12:56:00,211.615,211.635,211.575,211.575,113700000.0
2008-02-01 12:57:00,211.575,211.62,211.57,211.57,223600000.0
2008-02-01 12:58:00,211.57,211.58,211.545,211.58,151800000.0
2008-02-01 12:59:00,211.58,211.6,211.55,211.555,77700000.0
2008-02-01 13:00:00,211.555,211.6,211.545,211.6,135600000.0
2008-02-01 13:01:00,211.6,211.62,211.56,211.575,103000000.0
2008-02-01 13:02:00,211.57,211.575,211.54,211.545,94500000.0
2008-02-01 13:03:00,211.545,211.555,211.51,211.53,209600000.0
2008-02-01 13:04:00,211.53,211.53,211.515,211.53,124300000.0
2008-02-01 13:05:00,211.53,211.55,211.525,211.54,179300000.0
2008-02-01 13:06:00,211.54,211.55,211.505,211.515,188600000.0
2008-02-01 13:07:00,211.515,211.535,211.5,211.535,170500000.0
2008-02-01 13:08:00,211.535,211.535,211.5,211.5,89700000.0
2008-02-01 13:09:00,211.5,211.54,211.495,211.505,183000000.0
2008-02-01 13:10:00,211.505,211.53,211.46,211.46,126400000.0
2008-02-01 13:11:00,211.46,211.535,211.455,211.53,188300000.0
2008-02-01 13:12:00,211.54,211.54,211.485,211.52,257300000.0
2008-02-01 13:13:00,211.52,211.545,211.52,211.545,90000000.0
2008-02-01 13:14:00,211.545,211.57,211.53,211.565,93000000.0
2008-02-01 13:15:00,211.565,211.68,211.565,211.675,137400000.0
2008-02-01 13:16:00,211.675,211.775,211.645,211.74,209800000.0
2008-02-01 13:17:00,211.74,211.76,211.7,211.7,171300000.0
2008-02-01 13:18:00,211.7,211.77,211.7,211.77,75600000.0
2008-02-01 13:19:00,211.77,211.785,211.75,211.77,221100000.0
2008-02-01 13:20:00,211.77,211.79,211.75,211.75,105700000.0
2008-02-01 13:21:00,211.75,211.75,211.715,211.73,56800000.0
2008-02-01 13:22:00,211.73,211.74,211.7,211.7,41000000.0
2008-02-01 13:23:00,211.7,211.74,211.68,211.74,128600000.0
2008-02-01 13:24:00,211.74,211.745,211.725,211.73,94400000.0
2008-02-01 13:25:00,211.73,211.735,211.685,211.72,102900000.0
2008-02-01 13:26:00,211.71,211.75,211.675,211.71,354300000.0
2008-02-01 13:27:00,211.71,211.815,211.71,211.77,185300000.0
2008-02-01 13:28:00,211.77,211.775,211.71,211.75,162700000.0
2008-02-01 13:29:00,211.75,211.75,211.715,211.735,159100000.0
2008-02-01 13:30:00,211.735,211.82,211.715,211.815,264400000.0
2008-02-01 13:31:00,211.85,212.05,211.835,211.96,238700000.0
2008-02-01 13:32:00,211.96,212.085,211.94,212.005,338400000.0
2008-02-01 13:33:00,212.005,212.08,211.985,212.07,281900000.0
2008-02-01 13:34:00,212.07,212.1,211.975,212.03,210200000.0
2008-02-01 13:35:00,212.03,212.045,211.81,211.91,477500000.0
2008-02-01 13:36:00,211.915,212.02,211.915,211.945,247500000.0
2008-02-01 13:37:00,211.95,212.04,211.945,211.99,259500000.0
2008-02-01 13:38:00,211.99,212.055,211.97,212.05,158800000.0
2008-02-01 13:39:00,212.045,212.07,211.985,212.03,205900000.0
2008-02-01 13:40:00,212.03,212.07,211.985,211.985,117700000.0
2008-02-01 13:41:00,211.985,212.055,211.96,212.05,286300000.0
2008-02-01 13:42:00,212.065,212.07,211.995,212.005,263300000.0
2008-02-01 13:43:00,212.005,212.1,211.995,212.0,368300000.0
2008-02-01 13:44:00,212.005,212.06,211.98,212.01,278300000.0
2008-02-01 13:45:00,212.01,212.025,211.995,212.0,230600000.0
2008-02-01 13:46:00,212.005,212.02,211.93,211.93,266300000.0
2008-02-01 13:47:00,211.93,212.04,211.93,212.04,247200000.0
2008-02-01 13:48:00,212.025,212.12,212.025,212.1,205100000.0
2008-02-01 13:49:00,212.1,212.1,212.025,212.08,272200000.0
2008-02-01 13:50:00,212.07,212.11,211.995,212.1,185800000.0
2008-02-01 13:51:00,212.1,212.15,212.1,212.125,207700000.0
2008-02-01 13:52:00,212.15,212.175,212.125,212.175,128500000.0
2008-02-01 13:53:00,212.18,212.18,212.04,212.155,403700000.0
2008-02-01 13:54:00,212.155,212.195,212.135,212.195,260600000.0
2008-02-01 13:55:00,212.195,212.24,212.16,212.215,195600000.0
2008-02-01 13:56:00,212.215,212.27,212.195,212.26,245200000.0
2008-02-01 13:57:00,212.26,212.335,212.23,212.3,358600000.0
2008-02-01 13:58:00,212.295,212.365,212.215,212.3,364000000.0
2008-02-01 13:59:00,212.31,212.34,211.915,212.26,380500000.0
2008-02-01 14:00:00,212.255,212.28,212.055,212.11,225900000.0
2008-02-01 14:01:00,212.12,212.18,212.1,212.1,454000000.0
2008-02-01 14:02:00,212.1,212.105,212.02,212.02,184900000.0
2008-02-01 14:03:00,212.02,212.07,211.91,211.91,249600000.0
2008-02-01 14:04:00,211.91,211.98,211.895,211.945,322400000.0
2008-02-01 14:05:00,211.945,211.95,211.895,211.92,415100000.0
2008-02-01 14:06:00,211.92,211.945,211.9,211.91,247300000.0
2008-02-01 14:07:00,211.91,211.92,211.835,211.86,187500000.0
2008-02-01 14:08:00,211.86,211.9,211.845,211.89,81000000.0
2008-02-01 14:09:00,211.89,211.91,211.815,211.815,180400000.0
2008-02-01 14:10:00,211.815,211.865,211.755,211.77,95500000.0
2008-02-01 14:11:00,211.78,211.82,211.775,211.82,200400000.0
2008-02-01 14:12:00,211.815,211.94,211.81,211.86,230300000.0
2008-02-01 14:13:00,211.865,211.905,211.835,211.895,360900000.0
2008-02-01 14:14:00,211.89,211.91,211.875,211.88,238800000.0
2008-02-01 14:15:00,211.88,211.89,211.86,211.86,192300000.0
2008-02-01 14:16:00,211.865,211.895,211.86,211.895,42700000.0
2008-02-01 14:17:00,211.895,211.905,211.845,211.855,219300000.0
2008-02-01 14:18:00,211.855,211.88,211.785,211.805,179100000.0
2008-02-01 14:19:00,211.815,211.885,211.775,211.87,343500000.0
2008-02-01 14:20:00,211.87,211.87,211.79,211.79,278500000.0
2008-02-01 14:21:00,211.79,211.83,211.79,211.81,221500000.0
2008-02-01 14:22:00,211.81,211.83,211.715,211.76,189100000.0
2008-02-01 14:23:00,211.76,211.835,211.74,211.815,165200000.0
2008-02-01 14:24:00,211.815,211.815,211.655,211.68,252300000.0
2008-02-01 14:25:00,211.675,211.675,211.59,211.62,140300000.0
2008-02-01 14:26:00,211.62,211.74,211.575,211.74,158000000.0
2008-02-01 14:27:00,211.74,211.75,211.66,211.68,160700000.0
2008-02-01 14:28:00,211.69,211.89,211.69,211.845,289700000.0
2008-02-01 14:29:00,211.845,211.95,211.8,211.905,265800000.0
2008-02-01 14:30:00,211.915,211.915,211.79,211.79,120300000.0
2008-02-01 14:31:00,211.79,211.83,211.78,211.8,167900000.0
2008-02-01 14:32:00,211.8,211.86,211.785,211.845,299800000.0
2008-02-01 14:33:00,211.845,211.87,211.79,211.815,226900000.0
2008-02-01 14:34:00,211.815,211.84,211.74,211.795,505300000.0
2008-02-01 14:35:00,211.79,211.92,211.77,211.82,411200000.0
2008-02-01 14:36:00,211.82,211.83,211.565,211.68,291400000.0
2008-02-01 14:37:00,211.69,211.69,211.605,211.64,378000000.0
2008-02-01 14:38:00,211.63,211.63,211.495,211.505,438000000.0
2008-02-01 14:39:00,211.51,211.52,211.285,211.355,394500000.0
2008-02-01 14:40:00,211.355,211.59,211.35,211.57,274900000.0
2008-02-01 14:41:00,211.555,211.65,211.545,211.605,190000000.0
2008-02-01 14:42:00,211.605,211.665,211.535,211.635,241200000.0
2008-02-01 14:43:00,211.63,211.675,211.605,211.67,205100000.0
2008-02-01 14:44:00,211.67,211.79,211.665,211.695,198500000.0
2008-02-01 14:45:00,211.695,211.74,211.67,211.7,341500000.0
2008-02-01 14:46:00,211.7,211.745,211.685,211.745,118700000.0
2008-02-01 14:47:00,211.745,211.77,211.735,211.74,181000000.0
2008-02-01 14:48:00,211.74,211.74,211.715,211.74,97100000.0
2008-02-01 14:49:00,211.74,211.74,211.615,211.615,232900000.0
2008-02-01 14:50:00,211.615,211.775,211.605,211.76,352100000.0
2008-02-01 14:51:00,211.76,211.81,211.75,211.79,192100000.0
2008-02-01 14:52:00,211.79,211.84,211.79,211.82,191600000.0
2008-02-01 14:53:00,211.82,211.83,211.75,211.815,202500000.0
2008-02-01 14:54:00,211.815,211.85,211.795,211.825,254300000.0
2008-02-01 14:55:00,211.83,211.85,211.81,211.83,70800000.0
2008-02-01 14:56:00,211.825,211.83,211.775,211.81,343200000.0
2008-02-01 14:57:00,211.81,211.85,211.81,211.85,163700000.0
2008-02-01 14:58:00,211.85,211.9,211.82,211.845,250500000.0
2008-02-01 14:59:00,211.845,211.86,211.82,211.855,271900000.0
2008-02-01 15:00:00,211.845,211.865,211.81,211.825,354400000.0
2008-02-01 15:01:00,211.82,211.855,211.8,211.825,258000000.0
2008-02-01 15:02:00,211.825,211.865,211.815,211.86,141200000.0
2008-02-01 15:03:00,211.85,211.85,211.78,211.79,231800000.0
2008-02-01 15:04:00,211.79,211.79,211.69,211.69,187700000.0
2008-02-01 15:05:00,211.69,211.7,211.63,211.66,123500000.0
2008-02-01 15:06:00,211.66,211.66,211.605,211.62,177700000.0
2008-02-01 15:07:00,211.615,211.64,211.595,211.62,296000000.0
2008-02-01 15:08:00,211.62,211.645,211.605,211.63,124200000.0
2008-02-01 15:09:00,211.63,211.635,211.42,211.465,282300000.0
2008-02-01 15:10:00,211.465,211.49,211.34,211.47,333300000.0
2008-02-01 15:11:00,211.47,211.49,211.4,211.415,155700000.0
2008-02-01 15:12:00,211.415,211.46,211.405,211.42,158800000.0
2008-02-01 15:13:00,211.42,211.465,211.42,211.43,203100000.0
2008-02-01 15:14:00,211.43,211.49,211.43,211.465,353300000.0
2008-02-01 15:15:00,211.47,211.5,211.44,211.485,362200000.0
2008-02-01 15:16:00,211.485,211.51,211.425,211.445,422000000.0
2008-02-01 15:17:00,211.445,211.485,211.44,211.48,204400000.0
2008-02-01 15:18:00,211.48,211.58,211.45,211.515,339300000.0
2008-02-01 15:19:00,211.515,211.515,211.415,211.43,176200000.0
2008-02-01 15:20:00,211.43,211.43,211.36,211.39,216200000.0
2008-02-01 15:21:00,211.385,211.56,211.38,211.56,381400000.0
2008-02-01 15:22:00,211.56,211.56,211.44,211.445,426000000.0
2008-02-01 15:23:00,211.445,211.475,211.415,211.43,237100000.0
2008-02-01 15:24:00,211.415,211.495,211.415,211.455,480500000.0
2008-02-01 15:25:00,211.455,211.495,211.375,211.495,392200000.0
2008-02-01 15:26:00,211.505,211.615,211.485,211.495,674700000.0
2008-02-01 15:27:00,211.495,211.755,211.495,211.715,406800000.0
2008-02-01 15:28:00,211.725,211.805,211.685,211.755,408000000.0
2008-02-01 15:29:00,211.755,211.775,211.605,211.645,422500000.0
2008-02-01 15:30:00,211.67,211.677,210.475,210.585,452700000.0
2008-02-01 15:31:00,210.565,210.74,210.545,210.74,251200000.0
2008-02-01 15:32:00,210.74,210.74,210.395,210.46,226800000.0
2008-02-01 15:33:00,210.46,210.595,210.365,210.525,230900000.0
2008-02-01 15:34:00,210.525,210.525,210.08,210.08,317300000.0
2008-02-01 15:35:00,210.065,210.11,209.915,209.945,230900000.0
2008-02-01 15:36:00,209.93,210.0,209.855,209.95,291200000.0
2008-02-01 15:37:00,209.95,210.245,209.935,210.21,280200000.0
2008-02-01 15:38:00,210.21,210.395,210.21,210.295,290400000.0
2008-02-01 15:39:00,210.295,210.31,210.09,210.17,198200000.0
2008-02-01 15:40:00,210.16,210.25,210.135,210.21,206500000.0
2008-02-01 15:41:00,210.21,210.21,209.98,210.015,156500000.0
2008-02-01 15:42:00,210.015,210.03,209.885,209.925,162700000.0
2008-02-01 15:43:00,209.925,210.01,209.865,209.92,225700000.0
2008-02-01 15:44:00,209.92,209.99,209.48,209.5,230800000.0
2008-02-01 15:45:00,209.495,209.68,209.49,209.585,277000000.0
2008-02-01 15:46:00,209.58,209.7,209.565,209.61,286700000.0
2008-02-01 15:47:00,209.64,209.69,209.485,209.505,188900000.0
2008-02-01 15:48:00,209.505,209.57,209.445,209.53,291800000.0
2008-02-01 15:49:00,209.53,209.705,209.515,209.67,304500000.0
2008-02-01 15:50:00,209.675,209.84,209.675,209.84,274000000.0
2008-02-01 15:51:00,209.83,210.02,209.77,210.02,198300000.0
2008-02-01 15:52:00,210.02,210.035,209.865,210.035,319900000.0
2008-02-01 15:53:00,210.05,210.13,210.005,210.095,393500000.0
2008-02-01 15:54:00,210.09,210.13,210.005,210.035,315300000.0
2008-02-01 15:55:00,210.035,210.105,210.015,210.045,278100000.0
2008-02-01 15:56:00,210.05,210.07,209.97,209.98,170900000.0
2008-02-01 15:57:00,209.98,210.04,209.93,209.96,140600000.0
2008-02-01 15:58:00,209.96,209.96,209.825,209.84,259300000.0
2008-02-01 15:59:00,209.84,209.88,209.725,209.725,283000000.0
2008-02-01 16:00:00,209.735,209.79,209.66,209.675,383500000.0
2008-02-01 16:01:00,209.69,209.805,209.665,209.78,406300000.0
2008-02-01 16:02:00,209.78,209.89,209.765,209.84,315700000.0
2008-02-01 16:03:00,209.825,209.89,209.65,209.755,334600000.0
2008-02-01 16:04:00,209.755,209.76,209.6,209.73,259500000.0
2008-02-01 16:05:00,209.73,209.73,209.555,209.645,257100000.0
2008-02-01 16:06:00,209.65,209.79,209.64,209.765,347200000.0
2008-02-01 16:07:00,209.765,209.77,209.665,209.77,273700000.0
2008-02-01 16:08:00,209.77,209.79,209.655,209.71,322000000.0
2008-02-01 16:09:00,209.71,209.79,209.675,209.76,248500000.0
2008-02-01 16:10:00,209.76,209.82,209.73,209.79,115300000.0
2008-02-01 16:11:00,209.79,209.84,209.75,209.805,167600000.0
2008-02-01 16:12:00,209.805,209.955,209.805,209.95,190800000.0
2008-02-01 16:13:00,209.945,209.96,209.835,209.875,135900000.0
2008-02-01 16:14:00,209.875,209.94,209.855,209.91,132300000.0
2008-02-01 16:15:00,209.92,209.93,209.775,209.785,142400000.0
2008-02-01 16:16:00,209.78,209.8,209.7,209.785,175700000.0
2008-02-01 16:17:00,209.79,209.89,209.745,209.795,208500000.0
2008-02-01 16:18:00,209.785,209.82,209.58,209.78,219200000.0
2008-02-01 16:19:00,209.78,209.85,209.74,209.78,162000000.0
2008-02-01 16:20:00,209.78,209.855,209.77,209.78,297900000.0
2008-02-01 16:21:00,209.78,209.885,209.705,209.83,219200000.0
2008-02-01 16:22:00,209.83,209.83,209.67,209.73,188400000.0
2008-02-01 16:23:00,209.74,209.985,209.735,209.92,245800000.0
2008-02-01 16:24:00,209.92,209.93,209.805,209.815,267200000.0
2008-02-01 16:25:00,209.815,209.875,209.8,209.815,341300000.0
2008-02-01 16:26:00,209.815,209.83,209.765,209.795,262300000.0
2008-02-01 16:27:00,209.8,209.83,209.74,209.805,264200000.0
2008-02-01 16:28:00,209.805,209.89,209.78,209.845,150600000.0
2008-02-01 16:29:00,209.845,209.875,209.76,209.85,297300000.0
2008-02-01 16:30:00,209.855,209.855,209.725,209.785,314700000.0
2008-02-01 16:31:00,209.785,209.89,209.755,209.88,168600000.0
2008-02-01 16:32:00,209.88,209.955,209.865,209.875,194600000.0
2008-02-01 16:33:00,209.875,209.945,209.845,209.845,192500000.0
2008-02-01 16:34:00,209.85,209.88,209.63,209.655,289300000.0
2008-02-01 16:35:00,209.66,209.705,209.57,209.63,197700000.0
2008-02-01 16:36:00,209.645,209.645,209.305,209.495,214000000.0
2008-02-01 16:37:00,209.495,209.62,209.38,209.46,217200000.0
2008-02-01 16:38:00,209.465,209.615,209.425,209.59,197400000.0
2008-02-01 16:39:00,209.585,209.59,209.5,209.545,162200000.0
2008-02-01 16:40:00,209.545,209.56,209.475,209.5,170700000.0
2008-02-01 16:41:00,209.5,209.59,209.475,209.545,236400000.0
2008-02-01 16:42:00,209.545,209.615,209.505,209.525,293300000.0
2008-02-01 16:43:00,209.52,209.565,209.485,209.555,160200000.0
2008-02-01 16:44:00,209.555,209.565,209.39,209.44,280800000.0
2008-02-01 16:45:00,209.445,209.595,209.41,209.59,199000000.0
2008-02-01 16:46:00,209.59,209.83,209.585,209.76,180600000.0
2008-02-01 16:47:00,209.76,209.815,209.71,209.765,345600000.0
2008-02-01 16:48:00,209.765,209.815,209.71,209.8,305300000.0
2008-02-01 16:49:00,209.8,209.81,209.615,209.66,348100000.0
2008-02-01 16:50:00,209.655,209.705,209.64,209.665,202200000.0
2008-02-01 16:51:00,209.665,209.665,209.61,209.63,169062500.0
2008-02-01 16:52:00,209.63,209.74,209.625,209.735,114400000.0
2008-02-01 16:53:00,209.74,209.76,209.66,209.66,148400000.0
2008-02-01 16:54:00,209.655,209.66,209.58,209.635,222600000.0
2008-02-01 16:55:00,209.635,209.66,209.525,209.54,234600000.0
2008-02-01 16:56:00,209.535,209.535,209.395,209.42,278600000.0
2008-02-01 16:57:00,209.42,209.45,209.35,209.42,146100000.0
2008-02-01 16:58:00,209.42,209.5,209.39,209.485,209800000.0
2008-02-01 16:59:00,209.49,209.555,209.405,209.405,399800000.0
2008-02-01 17:00:00,209.405,210.1,209.345,209.97,244500000.0
2008-02-01 17:01:00,209.945,210.065,209.715,209.915,196500000.0
2008-02-01 17:02:00,209.93,209.975,209.565,209.88,227200000.0
2008-02-01 17:03:00,209.87,209.915,209.8,209.865,325100000.0
2008-02-01 17:04:00,209.865,209.87,209.73,209.835,238400000.0
2008-02-01 17:05:00,209.855,209.89,209.745,209.835,178000000.0
2008-02-01 17:06:00,209.835,210.085,209.835,210.085,194600000.0
2008-02-01 17:07:00,210.105,210.12,209.955,209.96,229000000.0
2008-02-01 17:08:00,209.97,209.995,209.905,209.93,307700000.0
2008-02-01 17:09:00,209.91,209.94,209.64,209.66,253200000.0
2008-02-01 17:10:00,209.665,209.69,209.585,209.615,261600000.0
2008-02-01 17:11:00,209.615,209.7,209.6,209.7,152000000.0
2008-02-01 17:12:00,209.705,209.82,209.62,209.73,209400000.0
2008-02-01 17:13:00,209.715,209.845,209.66,209.845,252100000.0
2008-02-01 17:14:00,209.845,209.9,209.71,209.725,296600000.0
2008-02-01 17:15:00,209.715,209.9,209.7,209.85,205400000.0
2008-02-01 17:16:00,209.86,209.87,209.68,209.76,150100000.0
2008-02-01 17:17:00,209.76,209.8,209.66,209.765,223400000.0
2008-02-01 17:18:00,209.765,209.91,209.765,209.91,311200000.0
2008-02-01 17:19:00,209.9,209.92,209.825,209.835,224800000.0
2008-02-01 17:20:00,209.835,209.9,209.76,209.76,219800000.0
2008-02-01 17:21:00,209.76,209.96,209.76,209.89,234800000.0
2008-02-01 17:22:00,209.885,209.99,209.75,209.755,149900000.0
2008-02-01 17:23:00,209.78,209.78,209.665,209.675,221500000.0
2008-02-01 17:24:00,209.68,209.735,209.595,209.7,211500000.0
2008-02-01 17:25:00,209.7,209.8,209.615,209.785,186900000.0
2008-02-01 17:26:00,209.765,209.79,209.58,209.585,291900000.0
2008-02-01 17:27:00,209.585,209.715,209.49,209.505,178900000.0
2008-02-01 17:28:00,209.505,209.66,209.49,209.63,187799999.0
2008-02-01 17:29:00,209.63,209.755,209.605,209.615,204500000.0
2008-02-01 17:30:00,209.615,209.62,209.435,209.45,226700000.0
2008-02-01 17:31:00,209.45,209.465,209.175,209.185,250600000.0
2008-02-01 17:32:00,209.18,209.18,208.94,209.01,269800000.0
2008-02-01 17:33:00,208.985,209.145,208.97,209.135,235000000.0
2008-02-01 17:34:00,209.135,209.285,209.135,209.23,198500000.0
2008-02-01 17:35:00,209.23,209.28,209.145,209.265,216800000.0
2008-02-01 17:36:00,209.265,209.395,209.205,209.3,201500000.0
2008-02-01 17:37:00,209.305,209.41,209.275,209.355,217200000.0
2008-02-01 17:38:00,209.355,209.405,209.3,209.37,156000000.0
2008-02-01 17:39:00,209.37,209.46,209.35,209.39,176700000.0
2008-02-01 17:40:00,209.405,209.435,209.285,209.35,230700000.0
2008-02-01 17:41:00,209.345,209.55,209.325,209.48,226500000.0
2008-02-01 17:42:00,209.48,209.55,209.395,209.395,155700000.0
2008-02-01 17:43:00,209.405,209.465,209.375,209.375,137500000.0
2008-02-01 17:44:00,209.375,209.445,209.34,209.355,247600000.0
2008-02-01 17:45:00,209.355,209.42,209.305,209.42,170500000.0
2008-02-01 17:46:00,209.425,209.62,209.42,209.495,190200000.0
2008-02-01 17:47:00,209.5,209.635,209.49,209.62,120400000.0
2008-02-01 17:48:00,209.61,209.61,209.47,209.48,122200000.0
2008-02-01 17:49:00,209.47,209.62,209.43,209.56,102100000.0
2008-02-01 17:50:00,209.56,209.62,209.475,209.535,141100000.0
2008-02-01 17:51:00,209.535,209.58,209.395,209.455,189400000.0
2008-02-01 17:52:00,209.46,209.535,209.45,209.51,189400000.0
2008-02-01 17:53:00,209.505,209.59,209.485,209.56,165600000.0
2008-02-01 17:54:00,209.56,209.575,209.4,209.455,90100000.0
2008-02-01 17:55:00,209.455,209.46,209.285,209.32,174000000.0
2008-02-01 17:56:00,209.305,209.39,209.26,209.34,147100000.0
2008-02-01 17:57:00,209.34,209.39,209.335,209.355,140500000.0
2008-02-01 17:58:00,209.35,209.38,209.305,209.34,143400000.0
2008-02-01 17:59:00,209.345,209.35,209.12,209.14,169700000.0
2008-02-01 18:00:00,209.14,209.2,209.11,209.195,88400000.0
2008-02-01 18:01:00,209.2,209.24,209.175,209.215,97500000.0
2008-02-01 18:02:00,209.215,209.26,209.18,209.235,131900000.0
2008-02-01 18:03:00,209.24,209.33,209.235,209.295,128500000.0
2008-02-01 18:04:00,209.305,209.335,209.26,209.3,147000000.0
2008-02-01 18:05:00,209.295,209.295,209.18,209.235,211400000.0
2008-02-01 18:06:00,209.245,209.31,209.195,209.28,123400000.0
2008-02-01 18:07:00,209.28,209.365,209.275,209.355,151400000.0
2008-02-01 18:08:00,209.35,209.37,209.3,209.305,106500000.0
2008-02-01 18:09:00,209.305,209.355,209.105,209.19,110000000.0
2008-02-01 18:10:00,209.17,209.25,209.13,209.245,147100000.0
2008-02-01 18:11:00,209.245,209.26,209.195,209.195,151400000.0
2008-02-01 18:12:00,209.195,209.3,209.18,209.285,344400000.0
2008-02-01 18:13:00,209.305,209.395,209.28,209.355,289300000.0
2008-02-01 18:14:00,209.35,209.455,209.335,209.415,252750000.0
2008-02-01 18:15:00,209.41,209.46,209.385,209.455,158300000.0
2008-02-01 18:16:00,209.455,209.475,209.385,209.44,247300000.0
2008-02-01 18:17:00,209.44,209.465,209.395,209.45,209700000.0
2008-02-01 18:18:00,209.45,209.47,209.34,209.395,150850000.0
2008-02-01 18:19:00,209.395,209.405,209.305,209.32,183300000.0
2008-02-01 18:20:00,209.32,209.39,209.245,209.255,208700000.0
2008-02-01 18:21:00,209.255,209.345,209.21,209.345,164100000.0
2008-02-01 18:22:00,209.345,209.44,209.315,209.32,176000000.0
2008-02-01 18:23:00,209.325,209.4,209.31,209.375,220600000.0
2008-02-01 18:24:00,209.375,209.44,209.375,209.415,174000000.0
2008-02-01 18:25:00,209.415,209.46,209.37,209.45,211200000.0
2008-02-01 18:26:00,209.44,209.45,209.355,209.37,197900000.0
2008-02-01 18:27:00,209.37,209.435,209.365,209.42,156300000.0
2008-02-01 18:28:00,209.42,209.42,209.35,209.35,182050000.0
2008-02-01 18:29:00,209.35,209.39,209.255,209.255,172950000.0
2008-02-01 18:30:00,209.25,209.34,209.25,209.31,165200000.0
2008-02-01 18:31:00,209.31,209.33,209.25,209.33,215800000.0
2008-02-01 18:32:00,209.33,209.43,209.285,209.41,181800000.0
2008-02-01 18:33:00,209.41,209.43,209.29,209.31,341500000.0
2008-02-01 18:34:00,209.31,209.34,209.25,209.26,223200000.0
2008-02-01 18:35:00,209.26,209.3,209.22,209.24,213500000.0
2008-02-01 18:36:00,209.24,209.325,209.24,209.32,236700000.0
2008-02-01 18:37:00,209.32,209.35,209.305,209.35,180900000.0
2008-02-01 18:38:00,209.35,209.38,209.33,209.36,154100000.0
2008-02-01 18:39:00,209.36,209.41,209.35,209.37,167050000.0
2008-02-01 18:40:00,209.37,209.42,209.34,209.36,216600000.0
2008-02-01 18:41:00,209.36,209.39,209.25,209.3,245000000.0
2008-02-01 18:42:00,209.3,209.33,209.29,209.305,135900000.0
2008-02-01 18:43:00,209.295,209.32,209.22,209.305,278200000.0
2008-02-01 18:44:00,209.305,209.365,209.28,209.365,259600000.0
2008-02-01 18:45:00,209.36,209.44,209.355,209.425,245700000.0
2008-02-01 18:46:00,209.425,209.445,209.375,209.39,223500000.0
2008-02-01 18:47:00,209.395,209.395,209.335,209.335,164600000.0
2008-02-01 18:48:00,209.335,209.365,209.315,209.335,229900000.0
2008-02-01 18:49:00,209.335,209.335,209.245,209.3,398000000.0
2008-02-01 18:50:00,209.3,209.305,209.235,209.27,266600000.0
2008-02-01 18:51:00,209.26,209.31,209.215,209.245,290300000.0
2008-02-01 18:52:00,209.245,209.335,209.225,209.24,314100000.0
2008-02-01 18:53:00,209.24,209.29,209.21,209.29,246800000.0
2008-02-01 18:54:00,209.29,209.34,209.275,209.29,235700000.0
2008-02-01 18:55:00,209.29,209.36,209.29,209.32,247300000.0
2008-02-01 18:56:00,209.32,209.35,209.24,209.35,255100000.0
2008-02-01 18:57:00,209.35,209.37,209.225,209.225,267700000.0
2008-02-01 18:58:00,209.24,209.28,209.235,209.26,275600000.0
2008-02-01 18:59:00,209.25,209.295,209.245,209.255,353450000.0
2008-02-01 19:00:00,209.255,209.32,209.225,209.3,487800000.0
2008-02-01 19:01:00,209.29,209.33,209.26,209.31,252700000.0
2008-02-01 19:02:00,209.31,209.31,209.24,209.27,275300000.0
2008-02-01 19:03:00,209.27,209.295,209.265,209.295,160900000.0
2008-02-01 19:04:00,209.295,209.33,209.295,209.31,109400000.0
2008-02-01 19:05:00,209.31,209.335,209.305,209.31,161750000.0
2008-02-01 19:06:00,209.31,209.34,209.305,209.34,134000000.0
2008-02-01 19:07:00,209.34,209.345,209.305,209.31,211400000.0
2008-02-01 19:08:00,209.31,209.32,209.305,209.305,187100000.0
2008-02-01 19:09:00,209.305,209.32,209.25,209.27,178850000.0
2008-02-01 19:10:00,209.285,209.345,209.23,209.29,229300000.0
2008-02-01 19:11:00,209.29,209.31,209.175,209.175,255600000.0
2008-02-01 19:12:00,209.175,209.29,209.16,209.27,275100000.0
2008-02-01 19:13:00,209.27,209.29,209.205,209.205,206000000.0
2008-02-01 19:14:00,209.205,209.205,209.14,209.16,191550000.0
2008-02-01 19:15:00,209.17,209.31,209.15,209.29,257700000.0
2008-02-01 19:16:00,209.29,209.31,209.185,209.185,187300000.0
2008-02-01 19:17:00,209.185,209.28,209.18,209.275,307500000.0
2008-02-01 19:18:00,209.26,209.34,209.23,209.3,360400000.0
2008-02-01 19:19:00,209.3,209.31,209.255,209.28,245850000.0
2008-02-01 19:20:00,209.28,209.29,209.26,209.28,192450000.0
2008-02-01 19:21:00,209.28,209.29,209.155,209.18,333100000.0
2008-02-01 19:22:00,209.18,209.18,209.135,209.135,204700000.0
2008-02-01 19:23:00,209.135,209.14,209.06,209.1,227700000.0
2008-02-01 19:24:00,209.1,209.195,209.1,209.15,277450000.0
2008-02-01 19:25:00,209.15,209.18,209.15,209.18,254200000.0
2008-02-01 19:26:00,209.18,209.27,209.13,209.27,215900000.0
2008-02-01 19:27:00,209.28,209.29,209.21,209.26,271200000.0
2008-02-01 19:28:00,209.26,209.28,209.23,209.23,200400000.0
2008-02-01 19:29:00,209.23,209.26,209.16,209.18,180600000.0
2008-02-01 19:30:00,209.16,209.21,209.16,209.21,157000000.0
2008-02-01 19:31:00,209.21,209.21,209.11,209.11,128000000.0
2008-02-01 19:32:00,209.11,209.15,209.11,209.15,78300000.0
2008-02-01 19:33:00,209.15,209.16,209.11,209.12,143700000.0
2008-02-01 19:34:00,209.11,209.16,209.11,209.16,118700000.0
2008-02-01 19:35:00,209.16,209.18,209.15,209.18,132200000.0
2008-02-01 19:36:00,209.18,209.2,209.15,209.15,201900000.0
2008-02-01 19:37:00,209.15,209.17,209.09,209.15,214799999.0
2008-02-01 19:38:00,209.15,209.2,209.15,209.19,134500000.0
2008-02-01 19:39:00,209.19,209.19,209.11,209.19,181600000.0
2008-02-01 19:40:00,209.17,209.24,209.17,209.23,146600000.0
2008-02-01 19:41:00,209.23,209.3,209.23,209.26,197950000.0
2008-02-01 19:42:00,209.27,209.29,209.25,209.27,103100000.0
2008-02-01 19:43:00,209.26,209.29,209.13,209.17,232500000.0
2008-02-01 19:44:00,209.17,209.19,209.13,209.14,165200000.0
2008-02-01 19:45:00,209.14,209.16,209.13,209.13,113450000.0
2008-02-01 19:46:00,209.13,209.13,209.045,209.06,126850000.0
2008-02-01 19:47:00,209.06,209.1,209.04,209.1,106100000.0
2008-02-01 19:48:00,209.1,209.1,208.95,208.985,126400000.0
2008-02-01 19:49:00,208.985,208.99,208.895,208.94,234600000.0
2008-02-01 19:50:00,208.94,208.98,208.84,208.97,418050000.0
2008-02-01 19:51:00,208.955,209.02,208.955,209.0,178950000.0
2008-02-01 19:52:00,209.0,209.01,208.95,208.99,156100000.0
2008-02-01 19:53:00,208.99,209.08,208.99,209.005,91000000.0
2008-02-01 19:54:00,209.005,209.09,209.005,209.04,104800000.0
2008-02-01 19:55:00,209.04,209.09,209.01,209.09,65200000.0
2008-02-01 19:56:00,209.09,209.13,209.04,209.05,70000000.0
2008-02-01 19:57:00,209.05,209.06,209.02,209.02,9900000.0
2008-02-01 19:58:00,209.02,209.08,209.02,209.05,63100000.0
2008-02-01 19:59:00,209.05,209.05,208.83,208.895,316300000.0
2008-02-01 20:00:00,208.895,209.05,208.89,209.04,413700000.0
2008-02-01 20:01:00,209.04,209.12,209.04,209.12,214100000.0
2008-02-01 20:02:00,209.115,209.15,209.035,209.1,222700000.0
2008-02-01 20:03:00,209.1,209.27,209.1,209.23,165900000.0
2008-02-01 20:04:00,209.23,209.35,209.23,209.33,252900000.0
2008-02-01 20:05:00,209.33,209.34,209.15,209.16,244300000.0
2008-02-01 20:06:00,209.16,209.24,209.16,209.21,202900000.0
2008-02-01 20:07:00,209.21,209.28,209.19,209.28,116800000.0
2008-02-01 20:08:00,209.29,209.33,209.29,209.32,122900000.0
2008-02-01 20:09:00,209.32,209.32,209.2,209.28,210200000.0
2008-02-01 20:10:00,209.28,209.36,209.28,209.36,200300000.0
2008-02-01 20:11:00,209.36,209.36,209.29,209.33,167300000.0
2008-02-01 20:12:00,209.33,209.335,209.27,209.29,164600000.0
2008-02-01 20:13:00,209.29,209.38,209.29,209.36,103900000.0
2008-02-01 20:14:00,209.36,209.43,209.36,209.38,157500000.0
2008-02-01 20:15:00,209.38,209.415,209.36,209.415,219000000.0
2008-02-01 20:16:00,209.415,209.43,209.31,209.43,216500000.0
2008-02-01 20:17:00,209.415,209.51,209.405,209.425,259550000.0
2008-02-01 20:18:00,209.425,209.45,209.4,209.4,190200000.0
2008-02-01 20:19:00,209.41,209.44,209.315,209.32,232200000.0
2008-02-01 20:20:00,209.34,209.34,209.195,209.26,341100000.0
2008-02-01 20:21:00,209.26,209.27,209.23,209.24,199000000.0
2008-02-01 20:22:00,209.24,209.31,209.22,209.24,225600000.0
2008-02-01 20:23:00,209.24,209.31,209.22,209.22,123900000.0
2008-02-01 20:24:00,209.22,209.23,209.115,209.14,210100000.0
2008-02-01 20:25:00,209.14,209.16,209.11,209.16,186300000.0
2008-02-01 20:26:00,209.16,209.27,209.16,209.27,146550000.0
2008-02-01 20:27:00,209.27,209.36,209.25,209.32,157550000.0
2008-02-01 20:28:00,209.32,209.38,209.29,209.35,215900000.0
2008-02-01 20:29:00,209.35,209.39,209.28,209.28,136700000.0
2008-02-01 20:30:00,209.28,209.31,209.265,209.28,209000000.0
2008-02-01 20:31:00,209.275,209.295,209.185,209.22,165800000.0
2008-02-01 20:32:00,209.22,209.24,209.195,209.21,229000000.0
2008-02-01 20:33:00,209.21,209.33,209.21,209.315,421400000.0
2008-02-01 20:34:00,209.315,209.44,209.315,209.42,285600000.0
2008-02-01 20:35:00,209.42,209.43,209.38,209.38,245100000.0
2008-02-01 20:36:00,209.365,209.38,209.245,209.3,345550000.0
2008-02-01 20:37:00,209.285,209.36,209.245,209.28,231200000.0
2008-02-01 20:38:00,209.28,209.29,209.21,209.22,173100000.0
2008-02-01 20:39:00,209.215,209.24,209.16,209.23,246000000.0
2008-02-01 20:40:00,209.23,209.25,209.2,209.215,287200000.0
2008-02-01 20:41:00,209.215,209.29,209.215,209.29,244699999.0
2008-02-01 20:42:00,209.29,209.34,209.29,209.34,85100000.0
2008-02-01 20:43:00,209.34,209.35,209.28,209.33,142100000.0
2008-02-01 20:44:00,209.33,209.33,209.285,209.295,140150000.0
2008-02-01 20:45:00,209.295,209.345,209.275,209.335,226500000.0
2008-02-01 20:46:00,209.335,209.38,209.335,209.37,117300000.0
2008-02-01 20:47:00,209.37,209.42,209.365,209.42,68700000.0
2008-02-01 20:48:00,209.42,209.42,209.405,209.405,63600000.0
2008-02-01 20:49:00,209.405,209.41,209.39,209.4,98000000.0
2008-02-01 20:50:00,209.4,209.435,209.4,209.43,165500000.0
2008-02-01 20:51:00,209.43,209.56,209.43,209.56,164800000.0
2008-02-01 20:52:00,209.56,209.56,209.425,209.515,303200000.0
2008-02-01 20:53:00,209.53,209.53,209.4,209.42,213500000.0
2008-02-01 20:54:00,209.42,209.455,209.41,209.455,172800000.0
2008-02-01 20:55:00,209.455,209.5,209.425,209.5,162600000.0
2008-02-01 20:56:00,209.49,209.51,209.39,209.39,159400000.0
2008-02-01 20:57:00,209.405,209.415,209.285,209.3,268700000.0
2008-02-01 20:58:00,209.295,209.33,209.24,209.25,195800000.0
2008-02-01 20:59:00,209.26,209.26,209.17,209.17,165750000.0
2008-02-01 21:00:00,209.17,209.21,209.135,209.21,208800000.0
2008-02-01 21:01:00,209.21,209.23,209.19,209.21,168100000.0
2008-02-01 21:02:00,209.21,209.21,209.14,209.16,205850000.0
2008-02-01 21:03:00,209.16,209.27,209.16,209.23,218400000.0
2008-02-01 21:04:00,209.23,209.25,209.19,209.22,97700000.0
2008-02-01 21:05:00,209.22,209.29,209.22,209.29,119200000.0
2008-02-01 21:06:00,209.29,209.315,209.29,209.3,245100000.0
2008-02-01 21:07:00,209.3,209.34,209.26,209.29,238900000.0
2008-02-01 21:08:00,209.29,209.35,209.29,209.35,118800000.0
2008-02-01 21:09:00,209.35,209.405,209.35,209.395,312700000.0
2008-02-01 21:10:00,209.395,209.44,209.28,209.28,179500000.0
2008-02-01 21:11:00,209.275,209.4,209.255,209.38,233700000.0
2008-02-01 21:12:00,209.38,209.47,209.36,209.45,217700000.0
2008-02-01 21:13:00,209.45,209.46,209.385,209.385,150900000.0
2008-02-01 21:14:00,209.375,209.385,209.345,209.37,274400000.0
2008-02-01 21:15:00,209.38,209.39,209.355,209.37,139500000.0
2008-02-01 21:16:00,209.37,209.43,209.37,209.395,146900000.0
2008-02-01 21:17:00,209.4,209.405,209.395,209.4,43000000.0
2008-02-01 21:18:00,209.4,209.48,209.38,209.41,177099999.0
2008-02-01 21:19:00,209.415,209.42,209.395,209.405,105200000.0
2008-02-01 21:20:00,209.405,209.47,209.395,209.46,166900000.0
2008-02-01 21:21:00,209.46,209.46,209.43,209.45,146000000.0
2008-02-01 21:22:00,209.45,209.46,209.4,209.4,95000000.0
2008-02-01 21:23:00,209.4,209.475,209.4,209.47,456000000.0
2008-02-01 21:24:00,209.46,209.49,209.46,209.49,155500000.0
2008-02-01 21:25:00,209.49,209.52,209.455,209.455,133200000.0
2008-02-01 21:26:00,209.455,209.46,209.42,209.44,122000000.0
2008-02-01 21:27:00,209.44,209.45,209.335,209.38,150900000.0
2008-02-01 21:28:00,209.38,209.41,209.37,209.39,184000000.0
2008-02-01 21:29:00,209.39,209.45,209.39,209.45,95500000.0
2008-02-01 21:30:00,209.44,209.49,209.44,209.49,119600000.0
2008-02-01 21:31:00,209.49,209.52,209.48,209.495,129700000.0
2008-02-01 21:32:00,209.495,209.55,209.485,209.545,271400000.0
2008-02-01 21:33:00,209.55,209.56,209.53,209.56,128800000.0
2008-02-01 21:34:00,209.58,209.58,209.535,209.55,203300000.0
2008-02-01 21:35:00,209.55,209.58,209.45,209.48,266300000.0
2008-02-01 21:36:00,209.48,209.59,209.48,209.59,216500000.0
2008-02-01 21:37:00,209.59,209.64,209.59,209.615,227300000.0
2008-02-01 21:38:00,209.605,209.64,209.57,209.64,251900000.0
2008-02-01 21:39:00,209.64,209.66,209.57,209.575,162700000.0
2008-02-01 21:40:00,209.575,209.59,209.51,209.52,193600000.0
2008-02-01 21:41:00,209.52,209.59,209.52,209.57,261200000.0
2008-02-01 21:42:00,209.57,209.6,209.525,209.54,165200000.0
2008-02-01 21:43:00,209.54,209.57,209.51,209.57,230200000.0
2008-02-01 21:44:00,209.56,209.62,209.535,209.56,293100000.0
2008-02-01 21:45:00,209.545,209.57,209.525,209.54,159800000.0
2008-02-01 21:46:00,209.55,209.55,209.48,209.49,205800000.0
2008-02-01 21:47:00,209.49,209.52,209.455,209.48,295000000.0
2008-02-01 21:48:00,209.48,209.51,209.47,209.51,171100000.0
2008-02-01 21:49:00,209.495,209.51,209.43,209.47,137000000.0
2008-02-01 21:50:00,209.47,209.5,209.445,209.5,53000000.0
2008-02-01 21:51:00,209.5,209.57,209.495,209.55,77200000.0
2008-02-01 21:52:00,209.55,209.555,209.515,209.55,58700000.0
2008-02-01 21:53:00,209.55,209.62,209.55,209.62,113700000.0
2008-02-01 21:54:00,209.62,209.65,209.59,209.6,154900000.0
2008-02-01 21:55:00,209.6,209.615,209.55,209.57,191900000.0
2008-02-01 21:56:00,209.57,209.575,209.495,209.495,103100000.0
2008-02-01 21:57:00,209.49,209.55,209.465,209.48,170500000.0
2008-02-01 21:58:00,209.48,209.49,209.435,209.45,257000000.0
2008-02-01 21:59:00,209.46,209.55,209.44,209.48,238800000.0
2008-02-01 22:00:00,209.47,209.51,209.46,209.47,153800000.0
2008-02-01 22:01:00,209.47,209.51,209.445,209.48,102000000.0
2008-02-01 22:02:00,209.49,209.5,209.46,209.46,94400000.0
2008-02-01 22:03:00,209.46,209.465,209.425,209.44,146300000.0
2008-02-01 22:04:00,209.44,209.485,209.42,209.46,150100000.0
2008-02-01 22:05:00,209.46,209.56,209.46,209.56,201800000.0
2008-02-01 22:06:00,209.56,209.6,209.55,209.55,150300000.0
2008-02-01 22:07:00,209.55,209.58,209.52,209.55,99500000.0
2008-02-01 22:08:00,209.55,209.55,209.475,209.52,163200000.0
2008-02-01 22:09:00,209.52,209.53,209.46,209.495,220400000.0
2008-02-01 22:10:00,209.48,209.525,209.48,209.505,276700000.0
2008-02-01 22:11:00,209.505,209.505,209.47,209.485,192800000.0
2008-02-01 22:12:00,209.475,209.525,209.475,209.495,168300000.0
2008-02-01 22:13:00,209.495,209.545,209.47,209.535,287100000.0
2008-02-01 22:14:00,209.535,209.545,209.475,209.51,179600000.0
2008-02-01 22:15:00,209.51,209.51,209.335,209.39,293900000.0
2008-02-01 22:16:00,209.385,209.425,209.31,209.42,336500000.0
2008-02-01 22:17:00,209.42,209.44,209.41,209.42,71200000.0
2008-02-01 22:18:00,209.42,209.43,209.4,209.43,88600000.0
2008-02-01 22:19:00,209.43,209.44,209.4,209.44,138400000.0
2008-02-01 22:20:00,209.44,209.445,209.405,209.405,191000000.0
2008-02-01 22:21:00,209.4,209.465,209.38,209.39,380400000.0
2008-02-01 22:22:00,209.39,209.425,209.31,209.41,280800000.0
2008-02-01 22:23:00,209.41,209.43,209.405,209.41,153400000.0
2008-02-01 22:24:00,209.41,209.45,209.41,209.44,267500000.0
2008-02-01 22:25:00,209.435,209.52,209.425,209.485,177100000.0
2008-02-01 22:26:00,209.5,209.58,209.5,209.545,239700000.0
2008-02-01 22:27:00,209.545,209.575,209.505,209.575,277100000.0
2008-02-01 22:28:00,209.575,209.585,209.565,209.585,197600000.0
2008-02-01 22:29:00,209.585,209.585,209.525,209.545,205600000.0
2008-02-01 22:30:00,209.545,209.55,209.505,209.525,193100000.0
2008-02-01 22:31:00,209.525,209.585,209.525,209.555,187600000.0
2008-02-01 22:32:00,209.555,209.58,209.555,209.555,138400000.0
2008-02-01 22:33:00,209.555,209.575,209.5,209.5,191100000.0
2008-02-01 22:34:00,209.5,209.555,209.5,209.545,230400000.0
2008-02-01 22:35:00,209.545,209.555,209.525,209.54,250900000.0
2008-02-01 22:36:00,209.54,209.565,209.515,209.56,236500000.0
2008-02-01 22:37:00,209.56,209.56,209.45,209.465,305900000.0
2008-02-01 22:38:00,209.465,209.52,209.465,209.495,235500000.0
2008-02-01 22:39:00,209.505,209.505,209.46,209.495,187700000.0
2008-02-01 22:40:00,209.495,209.575,209.495,209.57,289700000.0
2008-02-01 22:41:00,209.575,209.575,209.495,209.51,284800000.0
2008-02-01 22:42:00,209.51,209.58,209.51,209.58,154400000.0
2008-02-01 22:43:00,209.58,209.58,209.545,209.545,140200000.0
2008-02-01 22:44:00,209.53,209.58,209.53,209.58,152500000.0
2008-02-01 22:45:00,209.58,209.585,209.56,209.565,250800000.0
2008-02-01 22:46:00,209.56,209.565,209.51,209.53,216800000.0
2008-02-01 22:47:00,209.53,209.585,209.53,209.585,177200000.0
2008-02-01 22:48:00,209.585,209.585,209.53,209.585,95100000.0
2008-02-01 22:49:00,209.585,209.585,209.56,209.565,77600000.0
2008-02-01 22:50:00,209.565,209.595,209.565,209.585,158400000.0
2008-02-01 22:51:00,209.585,209.585,209.545,209.555,134400000.0
2008-02-01 22:52:00,209.555,209.565,209.54,209.545,162400000.0
2008-02-01 22:53:00,209.545,209.555,209.525,209.535,113300000.0
2008-02-01 22:54:00,209.535,209.535,209.5,209.515,148000000.0
2008-02-01 22:55:00,209.54,209.54,209.515,209.515,149300000.0
2008-02-01 22:56:00,209.515,209.525,209.51,209.515,122500000.0
2008-02-01 22:57:00,209.515,209.525,209.5,209.5,141200000.0
2008-02-01 22:58:00,209.5,209.52,209.46,209.495,194500000.0
2008-02-01 22:59:00,209.505,209.57,209.495,209.565,153700000.0
2008-02-01 23:00:00,209.565,209.565,209.515,209.53,126800000.0
2008-02-01 23:01:00,209.498,209.516,209.472,209.472,331200000.0
2008-02-01 23:02:00,209.469,209.496,209.443,209.478,188500000.0
2008-02-01 23:03:00,209.478,209.48,209.452,209.467,190600000.0
2008-02-01 23:04:00,209.469,209.505,209.455,209.482,263200000.0
2008-02-01 23:05:00,209.489,209.503,209.464,209.482,181100000.0
2008-02-01 23:06:00,209.476,209.476,209.438,209.451,151800000.0
2008-02-01 23:07:00,209.461,209.491,209.445,209.45,185600000.0
2008-02-01 23:08:00,209.454,209.499,209.454,209.487,157800000.0
2008-02-01 23:09:00,209.482,209.518,209.472,209.498,157500000.0
2008-02-01 23:10:00,209.494,209.501,209.451,209.472,156600000.0
2008-02-01 23:11:00,209.459,209.459,209.433,209.44,131000000.0
2008-02-01 23:12:00,209.433,209.477,209.433,209.452,152500000.0
2008-02-01 23:13:00,209.452,209.505,209.452,209.475,169000000.0
2008-02-01 23:14:00,209.507,209.515,209.461,209.479,262700000.0
2008-02-01 23:15:00,209.47,209.514,209.469,209.502,302200000.0
2008-02-01 23:16:00,209.501,209.514,209.474,209.513,282200000.0
2008-02-01 23:17:00,209.512,209.519,209.481,209.496,307200000.0
2008-02-01 23:18:00,209.493,209.537,209.475,209.483,335100000.0
2008-02-01 23:19:00,209.481,209.502,209.477,209.486,220700000.0
2008-02-01 23:20:00,209.489,209.517,209.487,209.509,236200000.0
2008-02-01 23:21:00,209.508,209.533,209.502,209.533,300400000.0
2008-02-01 23:22:00,209.53,209.562,209.519,209.535,192500000.0
2008-02-01 23:23:00,209.536,209.536,209.481,209.507,216500000.0
2008-02-01 23:24:00,209.52,209.554,209.517,209.543,263600000.0
2008-02-01 23:25:00,209.55,209.61,209.55,209.578,319400000.0
2008-02-01 23:26:00,209.582,209.611,209.563,209.59,276200000.0
2008-02-01 23:27:00,209.604,209.673,209.604,209.628,371300000.0
2008-02-01 23:28:00,209.623,209.654,209.618,209.637,333200000.0
2008-02-01 23:29:00,209.633,209.693,209.61,209.668,335600000.0
2008-02-01 23:30:00,209.649,209.668,209.63,209.654,262700000.0
2008-02-01 23:31:00,209.632,209.637,209.591,209.626,344400000.0
2008-02-01 23:32:00,209.624,209.624,209.539,209.545,401500000.0
2008-02-01 23:33:00,209.534,209.573,209.517,209.542,333900000.0
2008-02-01 23:34:00,209.543,209.559,209.519,209.546,375200000.0
2008-02-01 23:35:00,209.541,209.541,209.492,209.497,164400000.0
2008-02-01 23:36:00,209.483,209.5,209.474,209.487,180200000.0
2008-02-01 23:37:00,209.469,209.481,209.44,209.481,393400000.0
2008-02-01 23:38:00,209.479,209.479,209.441,209.465,248500000.0
2008-02-01 23:39:00,209.465,209.511,209.465,209.494,232000000.0
2008-02-01 23:40:00,209.495,209.517,209.469,209.495,347700000.0
2008-02-01 23:41:00,209.493,209.505,209.482,209.486,390600000.0
2008-02-01 23:42:00,209.484,209.51,209.467,209.491,338900000.0
2008-02-01 23:43:00,209.497,209.528,209.471,209.494,423000000.0
2008-02-01 23:44:00,209.508,209.54,209.498,209.532,185200000.0
2008-02-01 23:45:00,209.536,209.561,209.489,209.543,146500000.0
2008-02-01 23:46:00,209.545,209.546,209.506,209.514,129300000.0
2008-02-01 23:47:00,209.517,209.521,209.47,209.515,192100000.0
2008-02-01 23:48:00,209.517,209.527,209.477,209.491,239700000.0
2008-02-01 23:49:00,209.485,209.503,209.473,209.488,230100000.0
2008-02-01 23:50:00,209.483,209.495,209.451,209.495,232600000.0
2008-02-01 23:51:00,209.482,209.486,209.421,209.476,182900000.0
2008-02-01 23:52:00,209.482,209.502,209.46,209.469,197400000.0
2008-02-01 23:53:00,209.469,209.493,209.452,209.481,159300000.0
2008-02-01 23:54:00,209.484,209.484,209.441,209.47,193900000.0
2008-02-01 23:55:00,209.461,209.483,209.443,209.474,252600000.0
2008-02-01 23:56:00,209.472,209.477,209.458,209.475,135300000.0
2008-02-01 23:57:00,209.461,209.471,209.394,209.394,225800000.0
2008-02-01 23:58:00,209.374,209.392,209.355,209.36,259400000.0
2008-02-01 23:59:00,209.336,209.336,209.128,209.177,134700000.0
2008-02-04 00:00:00,209.323,209.371,209.32,209.356,150100000.0
2008-02-04 00:01:00,209.337,209.346,209.259,209.287,265100000.0
2008-02-04 00:02:00,209.298,209.348,209.281,209.32,385000001.0
2008-02-04 00:03:00,209.314,209.341,209.283,209.283,258500000.0
2008-02-04 00:04:00,209.262,209.263,209.211,209.224,184800000.0
2008-02-04 00:05:00,209.241,209.256,209.202,209.215,187500001.0
2008-02-04 00:06:00,209.224,209.236,209.203,209.205,142200000.0
2008-02-04 00:07:00,209.213,209.263,209.211,209.25,261600000.0
2008-02-04 00:08:00,209.233,209.268,209.195,209.222,136400000.0
2008-02-04 00:09:00,209.221,209.311,209.207,209.279,85300000.0
2008-02-04 00:10:00,209.278,209.304,209.247,209.272,345000000.0
2008-02-04 00:11:00,209.28,209.323,209.257,209.257,203300000.0
2008-02-04 00:12:00,209.304,209.328,209.26,209.321,181900000.0
2008-02-04 00:13:00,209.331,209.358,209.303,209.325,180700000.0
2008-02-04 00:14:00,209.323,209.346,209.316,209.328,120900000.0
2008-02-04 00:15:00,209.347,209.393,209.324,209.393,194200000.0
2008-02-04 00:16:00,209.39,209.399,209.364,209.378,174700000.0
2008-02-04 00:17:00,209.412,209.431,209.373,209.375,177000000.0
2008-02-04 00:18:00,209.381,209.406,209.358,209.376,323200001.0
2008-02-04 00:19:00,209.374,209.445,209.374,209.445,299400000.0
2008-02-04 00:20:00,209.432,209.445,209.396,209.41,219400000.0
2008-02-04 00:21:00,209.411,209.462,209.411,209.43,236000000.0
2008-02-04 00:22:00,209.424,209.437,209.392,209.395,184600000.0
2008-02-04 00:23:00,209.407,209.441,209.399,209.416,167000000.0
2008-02-04 00:24:00,209.428,209.459,209.396,209.414,207800000.0
2008-02-04 00:25:00,209.43,209.562,209.411,209.562,296500000.0
2008-02-04 00:26:00,209.537,209.62,209.517,209.527,278700000.0
2008-02-04 00:27:00,209.539,209.618,209.523,209.544,270300000.0
2008-02-04 00:28:00,209.518,209.595,209.518,209.554,152600000.0
2008-02-04 00:29:00,209.56,209.586,209.524,209.57,172200000.0
2008-02-04 00:30:00,209.561,209.608,209.552,209.578,75200000.0
2008-02-04 00:31:00,209.592,209.665,209.578,209.655,225800000.0
2008-02-04 00:32:00,209.589,209.644,209.575,209.581,194700000.0
2008-02-04 00:33:00,209.574,209.672,209.574,209.665,355100000.0
2008-02-04 00:34:00,209.62,209.65,209.595,209.629,369700000.0
2008-02-04 00:35:00,209.622,209.674,209.605,209.628,323200000.0
2008-02-04 00:36:00,209.603,209.686,209.603,209.65,415400000.0
2008-02-04 00:37:00,209.647,209.676,209.612,209.657,303800001.0
2008-02-04 00:38:00,209.65,209.703,209.642,209.693,295100000.0
2008-02-04 00:39:00,209.669,209.688,209.644,209.653,260800000.0
2008-02-04 00:40:00,209.667,209.677,209.621,209.66,164200000.0
2008-02-04 00:41:00,209.657,209.657,209.602,209.615,251000000.0
2008-02-04 00:42:00,209.619,209.651,209.595,209.61,207900000.0
2008-02-04 00:43:00,209.581,209.643,209.581,209.607,196900000.0
2008-02-04 00:44:00,209.608,209.65,209.596,209.621,313600000.0
2008-02-04 00:45:00,209.598,209.661,209.59,209.635,240000000.0
2008-02-04 00:46:00,209.631,209.658,209.587,209.597,203000000.0
2008-02-04 00:47:00,209.613,209.644,209.6,209.6,190900000.0
2008-02-04 00:48:00,209.621,209.64,209.593,209.632,196900000.0
2008-02-04 00:49:00,209.616,209.633,209.574,209.574,210400000.0
2008-02-04 00:50:00,209.558,209.59,209.543,209.565,144000000.0
2008-02-04 00:51:00,209.546,209.596,209.523,209.527,216200000.0
2008-02-04 00:52:00,209.56,209.56,209.56,209.56,74400000.0
2008-02-04 00:53:00,209.56,209.6,209.56,209.57,175200000.0
2008-02-04 00:54:00,209.57,209.57,209.54,209.55,165600000.0
2008-02-04 00:55:00,209.55,209.55,209.53,209.55,151200000.0
2008-02-04 00:56:00,209.55,209.56,209.53,209.55,108800000.0
2008-02-04 00:57:00,209.55,209.58,209.52,209.52,73600000.0
2008-02-04 00:58:00,209.52,209.52,209.47,209.47,50400000.0
2008-02-04 00:59:00,209.47,209.51,209.46,209.48,94400000.0
2008-02-04 01:00:00,209.48,209.5,209.45,209.46,138400000.0
2008-02-04 01:01:00,209.46,209.46,209.35,209.435,88000000.0
2008-02-04 01:02:00,209.435,209.465,209.435,209.455,96000000.0
2008-02-04 01:03:00,209.455,209.475,209.4,209.41,121100000.0
2008-02-04 01:04:00,209.445,209.445,209.38,209.39,145600000.0
2008-02-04 01:05:00,209.39,209.41,209.38,209.4,108000000.0
2008-02-04 01:06:00,209.4,209.4,209.31,209.32,225600000.0
2008-02-04 01:07:00,209.32,209.365,209.315,209.335,148900000.0
2008-02-04 01:08:00,209.335,209.335,209.305,209.31,146400000.0
2008-02-04 01:09:00,209.31,209.31,209.245,209.265,224800000.0
2008-02-04 01:10:00,209.265,209.265,209.25,209.25,179200000.0
2008-02-04 01:11:00,209.25,209.25,209.25,209.25,14400000.0
2008-02-04 01:12:00,209.215,209.273,209.197,209.223,279600000.0
2008-02-04 01:13:00,209.245,209.32,209.232,209.32,479600000.0
2008-02-04 01:14:00,209.3,209.365,209.3,209.35,307200000.0
2008-02-04 01:15:00,209.35,209.37,209.32,209.365,256800000.0
2008-02-04 01:16:00,209.365,209.365,209.335,209.335,180000000.0
2008-02-04 01:17:00,209.335,209.345,209.325,209.335,204000000.0
2008-02-04 01:18:00,209.335,209.365,209.335,209.355,252000000.0
2008-02-04 01:19:00,209.355,209.435,209.355,209.435,240000000.0
2008-02-04 01:20:00,209.435,209.435,209.405,209.405,165600000.0
2008-02-04 01:21:00,209.405,209.405,209.375,209.395,218400000.0
2008-02-04 01:22:00,209.405,209.445,209.395,209.445,220800000.0
2008-02-04 01:23:00,209.445,209.545,209.445,209.495,273600000.0
2008-02-04 01:24:00,209.495,209.545,209.49,209.545,295200000.0
2008-02-04 01:25:00,209.545,209.555,209.505,209.525,228800000.0
2008-02-04 01:26:00,209.525,209.645,209.515,209.615,319200000.0
2008-02-04 01:27:00,209.615,209.69,209.585,209.645,328000000.0
2008-02-04 01:28:00,209.645,209.685,209.555,209.565,312800000.0
2008-02-04 01:29:00,209.565,209.595,209.535,209.595,260000000.0
2008-02-04 01:30:00,209.595,209.665,209.575,209.625,322800000.0
2008-02-04 01:31:00,209.625,209.635,209.585,209.605,326400000.0
2008-02-04 01:32:00,209.605,209.625,209.575,209.585,429600000.0
2008-02-04 01:33:00,209.585,209.605,209.525,209.535,405600000.0
2008-02-04 01:34:00,209.535,209.545,209.445,209.475,336000000.0
2008-02-04 01:35:00,209.475,209.485,209.415,209.455,356500000.0
2008-02-04 01:36:00,209.455,209.505,209.445,209.495,199000000.0
2008-02-04 01:37:00,209.495,209.515,209.495,209.505,251000000.0
2008-02-04 01:38:00,209.515,209.565,209.505,209.545,314600000.0
2008-02-04 01:39:00,209.545,209.565,209.53,209.55,168600000.0
2008-02-04 01:40:00,209.55,209.57,209.545,209.57,187600000.0
2008-02-04 01:41:00,209.57,209.59,209.56,209.56,232400000.0
2008-02-04 01:42:00,209.56,209.585,209.56,209.57,145400000.0
2008-02-04 01:43:00,209.57,209.57,209.56,209.56,78000000.0
2008-02-04 01:44:00,209.56,209.56,209.545,209.56,131200000.0
2008-02-04 01:45:00,209.56,209.56,209.55,209.56,85200000.0
2008-02-04 01:46:00,209.56,209.56,209.465,209.51,227400000.0
2008-02-04 01:47:00,209.51,209.54,209.425,209.43,312200000.0
2008-02-04 01:48:00,209.43,209.44,209.245,209.305,453900000.0
2008-02-04 01:49:00,209.305,209.38,209.305,209.38,301800000.0
2008-02-04 01:50:00,209.38,209.38,209.34,209.35,229400000.0
2008-02-04 01:51:00,209.35,209.36,209.33,209.33,239000000.0
2008-02-04 01:52:00,209.34,209.37,209.28,209.325,313800000.0
2008-02-04 01:53:00,209.325,209.405,209.325,209.37,174000000.0
2008-02-04 01:54:00,209.37,209.375,209.37,209.375,106100000.0
2008-02-04 01:55:00,209.375,209.435,209.375,209.425,168900000.0
2008-02-04 01:56:00,209.425,209.465,209.42,209.43,191700000.0
2008-02-04 01:57:00,209.43,209.44,209.42,209.435,117800000.0
2008-02-04 01:58:00,209.435,209.485,209.425,209.485,248000000.0
2008-02-04 01:59:00,209.485,209.485,209.455,209.455,98400000.0
2008-02-04 02:00:00,209.455,209.455,209.385,209.435,436500000.0
2008-02-04 02:01:00,209.435,209.435,209.375,209.41,219100000.0
2008-02-04 02:02:00,209.41,209.43,209.39,209.42,59000000.0
2008-02-04 02:03:00,209.42,209.475,209.405,209.46,111700000.0
2008-02-04 02:04:00,209.46,209.475,209.435,209.465,143400000.0
2008-02-04 02:05:00,209.465,209.47,209.44,209.46,78100000.0
2008-02-04 02:06:00,209.46,209.53,209.46,209.53,158000000.0
2008-02-04 02:07:00,209.53,209.575,209.51,209.575,148800000.0
2008-02-04 02:08:00,209.575,209.67,209.57,209.67,182900000.0
2008-02-04 02:09:00,209.67,209.71,209.605,209.605,166900000.0
2008-02-04 02:10:00,209.605,209.69,209.605,209.665,176800000.0
2008-02-04 02:11:00,209.665,209.685,209.64,209.68,132200000.0
2008-02-04 02:12:00,209.68,209.68,209.635,209.66,142400000.0
2008-02-04 02:13:00,209.66,209.685,209.62,209.62,280600000.0
2008-02-04 02:14:00,209.62,209.705,209.62,209.675,331000000.0
2008-02-04 02:15:00,209.675,209.695,209.655,209.675,274400000.0
2008-02-04 02:16:00,209.68,209.695,209.675,209.695,130400000.0
2008-02-04 02:17:00,209.69,209.705,209.655,209.705,269800000.0
2008-02-04 02:18:00,209.705,209.715,209.665,209.69,159400000.0
2008-02-04 02:19:00,209.695,209.735,209.68,209.7,144900000.0
2008-02-04 02:20:00,209.7,209.71,209.665,209.7,160200000.0
2008-02-04 02:21:00,209.7,209.705,209.675,209.695,134200000.0
2008-02-04 02:22:00,209.695,209.705,209.685,209.7,76700000.0
2008-02-04 02:23:00,209.7,209.7,209.665,209.67,178200000.0
2008-02-04 02:24:00,209.67,209.7,209.65,209.675,204000000.0
2008-02-04 02:25:00,209.675,209.7,209.67,209.67,222200000.0
2008-02-04 02:26:00,209.67,209.71,209.62,209.65,445600000.0
2008-02-04 02:27:00,209.65,209.685,209.645,209.655,401800000.0
2008-02-04 02:28:00,209.655,209.655,209.51,209.54,407700000.0
2008-02-04 02:29:00,209.54,209.545,209.51,209.535,283200000.0
2008-02-04 02:30:00,209.535,209.6,209.535,209.545,364400000.0
2008-02-04 02:31:00,209.545,209.56,209.54,209.545,228800000.0
2008-02-04 02:32:00,209.545,209.565,209.535,209.565,261000000.0
2008-02-04 02:33:00,209.565,209.685,209.565,209.645,433800000.0
2008-02-04 02:34:00,209.645,209.66,209.64,209.64,152800000.0
2008-02-04 02:35:00,209.64,209.685,209.61,209.615,289100000.0
2008-02-04 02:36:00,209.615,209.66,209.615,209.64,179800000.0
2008-02-04 02:37:00,209.66,209.69,209.66,209.69,75600000.0
2008-02-04 02:38:00,209.69,209.71,209.6,209.635,156300000.0
2008-02-04 02:39:00,209.635,209.64,209.61,209.64,131200000.0
2008-02-04 02:40:00,209.64,209.645,209.625,209.635,156200000.0
2008-02-04 02:41:00,209.635,209.635,209.61,209.62,49600000.0
2008-02-04 02:42:00,209.62,209.695,209.62,209.68,122400000.0
2008-02-04 02:43:00,209.68,209.715,209.655,209.695,257600000.0
2008-02-04 02:44:00,209.695,209.695,209.665,209.665,52600000.0
2008-02-04 02:45:00,209.665,209.7,209.665,209.7,111400000.0
2008-02-04 02:46:00,209.7,209.715,209.68,209.7,97200000.0
2008-02-04 02:47:00,209.7,209.705,209.67,209.69,131800000.0
2008-02-04 02:48:00,209.69,209.79,209.69,209.79,205600000.0
2008-02-04 02:49:00,209.79,209.81,209.745,209.765,313000000.0
2008-02-04 02:50:00,209.765,209.825,209.765,209.795,343200000.0
2008-02-04 02:51:00,209.795,209.85,209.79,209.835,115800000.0
2008-02-04 02:52:00,209.835,209.965,209.835,209.915,165800000.0
2008-02-04 02:53:00,209.915,210.025,209.91,209.985,322800000.0
2008-02-04 02:54:00,209.98,210.055,209.98,210.01,140000000.0
2008-02-04 02:55:00,210.01,210.025,209.925,209.99,403500000.0
2008-02-04 02:56:00,210.0,210.035,209.965,209.965,246000000.0
2008-02-04 02:57:00,209.965,210.0,209.965,210.0,261400000.0
2008-02-04 02:58:00,210.01,210.03,209.945,209.955,269200000.0
2008-02-04 02:59:00,209.955,209.965,209.925,209.945,302400000.0
2008-02-04 03:00:00,209.945,209.965,209.935,209.96,310600000.0
2008-02-04 03:01:00,209.96,209.96,209.88,209.895,245000000.0
2008-02-04 03:02:00,209.895,209.895,209.83,209.855,291000000.0
2008-02-04 03:03:00,209.855,209.865,209.805,209.825,262000000.0
2008-02-04 03:04:00,209.825,209.845,209.805,209.84,363000000.0
2008-02-04 03:05:00,209.835,209.87,209.83,209.87,111800000.0
2008-02-04 03:06:00,209.865,209.88,209.85,209.86,112600000.0
2008-02-04 03:07:00,209.86,209.915,209.85,209.895,252000000.0
2008-02-04 03:08:00,209.895,209.94,209.895,209.94,151400000.0
2008-02-04 03:09:00,209.94,209.96,209.93,209.96,165200000.0
2008-02-04 03:10:00,209.96,209.96,209.915,209.935,168000000.0
2008-02-04 03:11:00,209.935,209.975,209.92,209.955,313200000.0
2008-02-04 03:12:00,209.955,209.965,209.94,209.955,211800000.0
2008-02-04 03:13:00,209.955,209.955,209.905,209.925,193600000.0
2008-02-04 03:14:00,209.925,209.93,209.91,209.93,101200000.0
2008-02-04 03:15:00,209.94,209.945,209.92,209.94,87000000.0
2008-02-04 03:16:00,209.94,209.95,209.925,209.935,155800000.0
2008-02-04 03:17:00,209.935,209.975,209.935,209.965,149400000.0
2008-02-04 03:18:00,209.965,209.995,209.955,209.995,184200000.0
2008-02-04 03:19:00,209.99,210.09,209.99,210.09,327600000.0
2008-02-04 03:20:00,210.085,210.105,210.025,210.04,234200000.0
2008-02-04 03:21:00,210.04,210.205,210.04,210.195,177800000.0
2008-02-04 03:22:00,210.185,210.185,210.12,210.175,212600000.0
2008-02-04 03:23:00,210.175,210.25,210.165,210.225,217500000.0
2008-02-04 03:24:00,210.225,210.245,210.195,210.205,286800000.0
2008-02-04 03:25:00,210.205,210.225,210.18,210.215,180800000.0
2008-02-04 03:26:00,210.21,210.225,210.17,210.17,219600000.0
2008-02-04 03:27:00,210.17,210.18,210.13,210.18,290800000.0
2008-02-04 03:28:00,210.18,210.195,210.175,210.18,172000000.0
2008-02-04 03:29:00,210.18,210.19,210.16,210.17,172600000.0
2008-02-04 03:30:00,210.17,210.195,210.16,210.18,177300000.0
2008-02-04 03:31:00,210.18,210.2,210.15,210.2,154600000.0
2008-02-04 03:32:00,210.21,210.23,210.19,210.22,222400000.0
2008-02-04 03:33:00,210.22,210.225,210.175,210.185,122800000.0
2008-02-04 03:34:00,210.185,210.23,210.18,210.215,84400000.0
2008-02-04 03:35:00,210.215,210.235,210.19,210.195,91100000.0
2008-02-04 03:36:00,210.195,210.21,210.185,210.185,258500000.0
2008-02-04 03:37:00,210.185,210.19,210.16,210.16,378800000.0
2008-02-04 03:38:00,210.16,210.185,210.16,210.18,261400000.0
2008-02-04 03:39:00,210.18,210.19,210.175,210.18,100800000.0
2008-02-04 03:40:00,210.18,210.205,210.18,210.2,77600000.0
2008-02-04 03:41:00,210.2,210.2,210.095,210.145,125600000.0
2008-02-04 03:42:00,210.145,210.17,210.125,210.17,331100000.0
2008-02-04 03:43:00,210.17,210.225,210.17,210.205,118000000.0
2008-02-04 03:44:00,210.205,210.21,210.18,210.195,107600000.0
2008-02-04 03:45:00,210.195,210.215,210.17,210.175,119000000.0
2008-02-04 03:46:00,210.175,210.175,210.065,210.09,156400000.0
2008-02-04 03:47:00,210.09,210.105,209.975,209.995,152800000.0
2008-02-04 03:48:00,209.995,210.025,209.985,210.01,118800000.0
2008-02-04 03:49:00,210.01,210.01,209.985,209.985,124400000.0
2008-02-04 03:50:00,209.985,210.015,209.985,210.01,70400000.0
2008-02-04 03:51:00,210.01,210.07,210.01,210.05,69400000.0
2008-02-04 03:52:00,210.05,210.065,210.04,210.055,94600000.0
2008-02-04 03:53:00,210.05,210.17,210.05,210.17,200600000.0
2008-02-04 03:54:00,210.17,210.17,210.12,210.155,109000000.0
2008-02-04 03:55:00,210.155,210.175,210.15,210.16,76400000.0
2008-02-04 03:56:00,210.165,210.165,210.14,210.14,58200000.0
2008-02-04 03:57:00,210.14,210.155,210.14,210.155,65200000.0
2008-02-04 03:58:00,210.155,210.16,210.11,210.11,89800000.0
2008-02-04 03:59:00,210.11,210.12,210.05,210.09,90200000.0
2008-02-04 04:00:00,210.09,210.125,210.07,210.09,113200000.0
2008-02-04 04:01:00,210.09,210.1,210.07,210.075,138200000.0
2008-02-04 04:02:00,210.07,210.09,210.06,210.09,54200000.0
2008-02-04 04:03:00,210.09,210.11,210.09,210.105,87600000.0
2008-02-04 04:04:00,210.105,210.105,210.08,210.09,79400000.0
2008-02-04 04:05:00,210.09,210.09,210.055,210.07,86000000.0
2008-02-04 04:06:00,210.07,210.08,210.045,210.07,81600000.0
2008-02-04 04:07:00,210.07,210.07,210.03,210.05,137600000.0
2008-02-04 04:08:00,210.05,210.05,210.03,210.045,90200000.0
2008-02-04 04:09:00,210.045,210.06,210.02,210.04,207800000.0
2008-02-04 04:10:00,210.04,210.09,210.04,210.06,164400000.0
2008-02-04 04:11:00,210.06,210.125,210.06,210.11,135600000.0
2008-02-04 04:12:00,210.11,210.11,210.035,210.09,224600000.0
2008-02-04 04:13:00,210.095,210.12,210.065,210.11,349800000.0
2008-02-04 04:14:00,210.11,210.195,210.1,210.165,170700000.0
2008-02-04 04:15:00,210.165,210.205,210.135,210.185,355200000.0
2008-02-04 04:16:00,210.185,210.215,210.155,210.215,170400000.0
2008-02-04 04:17:00,210.215,210.23,210.195,210.215,123200000.0
2008-02-04 04:18:00,210.215,210.23,210.205,210.22,210400000.0
2008-02-04 04:19:00,210.22,210.245,210.22,210.235,167600000.0
2008-02-04 04:20:00,210.235,210.245,210.225,210.225,209800000.0
2008-02-04 04:21:00,210.225,210.225,210.215,210.22,154200000.0
2008-02-04 04:22:00,210.22,210.23,210.205,210.225,120200000.0
2008-02-04 04:23:00,210.225,210.245,210.215,210.235,83400000.0
2008-02-04 04:24:00,210.235,210.24,210.165,210.215,213600000.0
2008-02-04 04:25:00,210.215,210.215,210.2,210.2,113800000.0
2008-02-04 04:26:00,210.2,210.205,210.18,210.2,96800000.0
2008-02-04 04:27:00,210.2,210.215,210.175,210.185,185200000.0
2008-02-04 04:28:00,210.185,210.195,210.165,210.195,249800000.0
2008-02-04 04:29:00,210.195,210.215,210.185,210.195,173600000.0
2008-02-04 04:30:00,210.195,210.225,210.195,210.225,178600000.0
2008-02-04 04:31:00,210.225,210.295,210.215,210.23,329800000.0
2008-02-04 04:32:00,210.225,210.26,210.21,210.255,128400000.0
2008-02-04 04:33:00,210.255,210.255,210.195,210.195,181600000.0
2008-02-04 04:34:00,210.195,210.195,210.105,210.15,309600000.0
2008-02-04 04:35:00,210.15,210.17,210.12,210.17,217400000.0
2008-02-04 04:36:00,210.17,210.195,210.155,210.165,396800000.0
2008-02-04 04:37:00,210.165,210.275,210.165,210.275,274600000.0
2008-02-04 04:38:00,210.275,210.275,210.225,210.255,194400000.0
2008-02-04 04:39:00,210.255,210.31,210.255,210.28,286200000.0
2008-02-04 04:40:00,210.28,210.28,210.225,210.225,260600000.0
2008-02-04 04:41:00,210.225,210.29,210.225,210.29,256000000.0
2008-02-04 04:42:00,210.29,210.325,210.285,210.305,244800000.0
2008-02-04 04:43:00,210.305,210.315,210.285,210.295,211400000.0
2008-02-04 04:44:00,210.295,210.3,210.28,210.285,67000000.0
2008-02-04 04:45:00,210.285,210.285,210.27,210.285,75600000.0
2008-02-04 04:46:00,210.285,210.34,210.285,210.32,172200000.0
2008-02-04 04:47:00,210.32,210.335,210.31,210.325,181600000.0
2008-02-04 04:48:00,210.325,210.325,210.28,210.295,257400000.0
2008-02-04 04:49:00,210.295,210.365,210.295,210.365,255200000.0
2008-02-04 04:50:00,210.365,210.38,210.34,210.38,194800000.0
2008-02-04 04:51:00,210.38,210.385,210.365,210.365,88800000.0
2008-02-04 04:52:00,210.365,210.365,210.345,210.345,106400000.0
2008-02-04 04:53:00,210.345,210.365,210.345,210.365,67200000.0
2008-02-04 04:54:00,210.365,210.37,210.345,210.355,148600000.0
2008-02-04 04:55:00,210.355,210.355,210.305,210.31,233800000.0
2008-02-04 04:56:00,210.31,210.31,210.285,210.305,160600000.0
2008-02-04 04:57:00,210.305,210.315,210.275,210.275,77000000.0
2008-02-04 04:58:00,210.275,210.315,210.275,210.305,89200000.0
2008-02-04 04:59:00,210.305,210.305,210.295,210.295,33200000.0
2008-02-04 05:00:00,210.295,210.31,210.285,210.305,47400000.0
2008-02-04 05:01:00,210.305,210.305,210.28,210.28,56600000.0
2008-02-04 05:02:00,210.28,210.28,210.24,210.24,147500000.0
2008-02-04 05:03:00,210.24,210.265,210.24,210.255,107000000.0
2008-02-04 05:04:00,210.255,210.26,210.24,210.25,79600000.0
2008-02-04 05:05:00,210.25,210.26,210.245,210.26,27200000.0
2008-02-04 05:06:00,210.26,210.265,210.255,210.265,100400000.0
2008-02-04 05:07:00,210.265,210.305,210.265,210.285,119000000.0
2008-02-04 05:08:00,210.285,210.295,210.27,210.29,78400000.0
2008-02-04 05:09:00,210.29,210.295,210.27,210.285,70600000.0
2008-02-04 05:10:00,210.285,210.29,210.275,210.275,122400000.0
2008-02-04 05:11:00,210.275,210.29,210.265,210.27,257600000.0
2008-02-04 05:12:00,210.27,210.29,210.235,210.255,416600000.0
2008-02-04 05:13:00,210.26,210.26,210.255,210.255,161400000.0
2008-02-04 05:14:00,210.255,210.26,210.235,210.26,265800000.0
2008-02-04 05:15:00,210.26,210.26,210.23,210.245,200800000.0
2008-02-04 05:16:00,210.245,210.25,210.23,210.235,174200000.0
2008-02-04 05:17:00,210.235,210.245,210.225,210.23,317200000.0
2008-02-04 05:18:00,210.23,210.245,210.23,210.235,205800000.0
2008-02-04 05:19:00,210.235,210.235,210.21,210.215,288800000.0
2008-02-04 05:20:00,210.215,210.22,210.205,210.215,110600000.0
2008-02-04 05:21:00,210.215,210.22,210.185,210.205,148700000.0
2008-02-04 05:22:00,210.205,210.205,210.195,210.195,146000000.0
2008-02-04 05:23:00,210.195,210.205,210.18,210.205,89800000.0
2008-02-04 05:24:00,210.205,210.255,210.195,210.25,130400000.0
2008-02-04 05:25:00,210.25,210.285,210.25,210.26,220000000.0
2008-02-04 05:26:00,210.26,210.29,210.25,210.29,219800000.0
2008-02-04 05:27:00,210.29,210.31,210.275,210.29,126800000.0
2008-02-04 05:28:00,210.29,210.29,210.265,210.265,158400000.0
2008-02-04 05:29:00,210.265,210.305,210.265,210.295,350800000.0
2008-02-04 05:30:00,210.295,210.31,210.29,210.29,227000000.0
2008-02-04 05:31:00,210.3,210.32,210.29,210.32,148200000.0
2008-02-04 05:32:00,210.32,210.325,210.31,210.315,98400000.0
2008-02-04 05:33:00,210.315,210.315,210.305,210.31,67800000.0
2008-02-04 05:34:00,210.31,210.325,210.3,210.325,175600000.0
2008-02-04 05:35:00,210.315,210.35,210.305,210.335,208900000.0
2008-02-04 05:36:00,210.34,210.36,210.335,210.35,38400000.0
2008-02-04 05:37:00,210.35,210.355,210.32,210.33,83600000.0
2008-02-04 05:38:00,210.335,210.335,210.31,210.31,114400000.0
2008-02-04 05:39:00,210.31,210.335,210.3,210.315,262000000.0
2008-02-04 05:40:00,210.315,210.335,210.295,210.31,289600000.0
2008-02-04 05:41:00,210.31,210.33,210.285,210.31,222800000.0
2008-02-04 05:42:00,210.31,210.335,210.31,210.33,224000000.0
2008-02-04 05:43:00,210.33,210.37,210.315,210.37,218400000.0
2008-02-04 05:44:00,210.37,210.37,210.325,210.33,128600000.0
2008-02-04 05:45:00,210.33,210.33,210.3,210.32,196400000.0
2008-02-04 05:46:00,210.32,210.34,210.31,210.325,276600000.0
2008-02-04 05:47:00,210.325,210.39,210.325,210.39,213000000.0
2008-02-04 05:48:00,210.39,210.4,210.385,210.385,169000000.0
2008-02-04 05:49:00,210.385,210.39,210.345,210.355,131600000.0
2008-02-04 05:50:00,210.355,210.355,210.33,210.345,147000000.0
2008-02-04 05:51:00,210.345,210.36,210.34,210.36,87000000.0
2008-02-04 05:52:00,210.36,210.365,210.29,210.315,147600000.0
2008-02-04 05:53:00,210.315,210.315,210.225,210.235,380200000.0
2008-02-04 05:54:00,210.235,210.26,210.17,210.17,212600000.0
2008-02-04 05:55:00,210.17,210.22,210.165,210.22,217800000.0
2008-02-04 05:56:00,210.22,210.23,210.19,210.21,154400000.0
2008-02-04 05:57:00,210.205,210.205,210.185,210.19,87200000.0
2008-02-04 05:58:00,210.19,210.27,210.17,210.22,228000000.0
2008-02-04 05:59:00,210.22,210.25,210.215,210.24,237800000.0
2008-02-04 06:00:00,210.24,210.28,210.225,210.235,173400000.0
2008-02-04 06:01:00,210.235,210.275,210.23,210.27,133800000.0
2008-02-04 06:02:00,210.27,210.275,210.22,210.22,201800000.0
2008-02-04 06:03:00,210.22,210.22,210.145,210.145,273000000.0
2008-02-04 06:04:00,210.135,210.165,210.075,210.075,412800000.0
2008-02-04 06:05:00,210.075,210.105,210.045,210.105,263600000.0
2008-02-04 06:06:00,210.105,210.145,210.095,210.11,177800000.0
2008-02-04 06:07:00,210.11,210.125,210.07,210.09,251700000.0
2008-02-04 06:08:00,210.09,210.11,210.065,210.075,123300000.0
2008-02-04 06:09:00,210.075,210.09,210.055,210.09,188000000.0
2008-02-04 06:10:00,210.09,210.09,210.09,210.09,289600000.0
2008-02-04 06:11:00,210.09,210.09,210.08,210.09,264000000.0
2008-02-04 06:12:00,210.09,210.105,210.04,210.105,156300000.0
2008-02-04 06:13:00,210.105,210.135,210.1,210.125,186400000.0
2008-02-04 06:14:00,210.12,210.12,210.075,210.1,287200000.0
2008-02-04 06:15:00,210.1,210.13,210.095,210.12,132100000.0
2008-02-04 06:16:00,210.12,210.155,210.09,210.15,150400000.0
2008-02-04 06:17:00,210.15,210.185,210.15,210.17,152200000.0
2008-02-04 06:18:00,210.17,210.18,210.125,210.135,313200000.0
2008-02-04 06:19:00,210.135,210.165,210.135,210.155,131200000.0
2008-02-04 06:20:00,210.155,210.16,210.14,210.15,120400000.0
2008-02-04 06:21:00,210.15,210.15,210.085,210.095,198400000.0
2008-02-04 06:22:00,210.095,210.13,210.095,210.11,271800000.0
2008-02-04 06:23:00,210.11,210.115,210.085,210.095,194600000.0
2008-02-04 06:24:00,210.095,210.11,210.09,210.11,250400000.0
2008-02-04 06:25:00,210.12,210.16,210.1,210.13,164800000.0
2008-02-04 06:26:00,210.13,210.155,210.13,210.135,175800000.0
2008-02-04 06:27:00,210.135,210.135,210.13,210.13,108800000.0
2008-02-04 06:28:00,210.13,210.13,210.09,210.1,123600000.0
2008-02-04 06:29:00,210.1,210.11,210.095,210.095,86200000.0
2008-02-04 06:30:00,210.095,210.115,210.09,210.115,127200000.0
2008-02-04 06:31:00,210.115,210.125,210.115,210.12,177400000.0
2008-02-04 06:32:00,210.12,210.13,210.11,210.13,153800000.0
2008-02-04 06:33:00,210.13,210.135,210.11,210.12,224600000.0
2008-02-04 06:34:00,210.12,210.12,210.105,210.11,196400000.0
2008-02-04 06:35:00,210.11,210.115,210.105,210.11,96400000.0
2008-02-04 06:36:00,210.11,210.13,210.1,210.13,113400000.0
2008-02-04 06:37:00,210.12,210.125,210.08,210.105,193000000.0
2008-02-04 06:38:00,210.105,210.115,210.105,210.11,163600000.0
2008-02-04 06:39:00,210.11,210.135,210.105,210.135,201800000.0
2008-02-04 06:40:00,210.135,210.14,210.1,210.105,196800000.0
2008-02-04 06:41:00,210.105,210.11,210.09,210.095,145800000.0
2008-02-04 06:42:00,210.095,210.125,210.09,210.125,122200000.0
2008-02-04 06:43:00,210.125,210.14,210.095,210.12,207000000.0
2008-02-04 06:44:00,210.12,210.125,210.105,210.125,124800000.0
2008-02-04 06:45:00,210.1,210.13,210.1,210.11,187400000.0
2008-02-04 06:46:00,210.11,210.11,210.1,210.1,109600000.0
2008-02-04 06:47:00,210.1,210.115,210.1,210.11,148800000.0
2008-02-04 06:48:00,210.11,210.11,210.075,210.075,211400000.0
2008-02-04 06:49:00,210.075,210.09,210.065,210.065,96400000.0
2008-02-04 06:50:00,210.065,210.075,210.04,210.05,124800000.0
2008-02-04 06:51:00,210.05,210.065,210.045,210.065,155800000.0
2008-02-04 06:52:00,210.065,210.065,210.045,210.06,98400000.0
2008-02-04 06:53:00,210.06,210.095,210.035,210.045,452600000.0
2008-02-04 06:54:00,210.045,210.075,210.045,210.065,284700000.0
2008-02-04 06:55:00,210.075,210.075,210.065,210.065,473000000.0
2008-02-04 06:56:00,210.065,210.075,210.065,210.07,236000000.0
2008-02-04 06:57:00,210.07,210.095,210.05,210.07,246800000.0
2008-02-04 06:58:00,210.07,210.07,210.015,210.04,182400000.0
2008-02-04 06:59:00,210.04,210.055,210.025,210.05,156000000.0
2008-02-04 07:00:00,210.06,210.06,209.99,210.01,213600000.0
2008-02-04 07:01:00,210.01,210.01,209.895,209.9,289800000.0
2008-02-04 07:02:00,209.91,209.91,209.835,209.875,215200000.0
2008-02-04 07:03:00,209.875,209.92,209.855,209.855,192700000.0
2008-02-04 07:04:00,209.86,209.875,209.84,209.85,110100000.0
2008-02-04 07:05:00,209.855,209.865,209.845,209.845,124800000.0
2008-02-04 07:06:00,209.845,209.885,209.84,209.885,187600000.0
2008-02-04 07:07:00,209.885,209.94,209.855,209.91,255100000.0
2008-02-04 07:08:00,209.915,209.915,209.875,209.875,78000000.0
2008-02-04 07:09:00,209.875,209.945,209.875,209.915,181200000.0
2008-02-04 07:10:00,209.915,209.945,209.915,209.925,88000000.0
2008-02-04 07:11:00,209.925,209.925,209.84,209.84,206000000.0
2008-02-04 07:12:00,209.84,209.855,209.785,209.84,308600000.0
2008-02-04 07:13:00,209.84,209.86,209.82,209.82,344400000.0
2008-02-04 07:14:00,209.82,209.865,209.815,209.845,215200000.0
2008-02-04 07:15:00,209.845,209.885,209.8,209.82,383400000.0
2008-02-04 07:16:00,209.82,209.825,209.785,209.785,282000000.0
2008-02-04 07:17:00,209.785,209.825,209.785,209.82,136600000.0
2008-02-04 07:18:00,209.82,209.825,209.79,209.8,155600000.0
2008-02-04 07:19:00,209.8,209.8,209.76,209.77,223100000.0
2008-02-04 07:20:00,209.77,209.78,209.765,209.78,155200000.0
2008-02-04 07:21:00,209.78,209.79,209.755,209.765,267800000.0
2008-02-04 07:22:00,209.765,209.815,209.765,209.785,128000000.0
2008-02-04 07:23:00,209.785,209.875,209.785,209.835,287400000.0
2008-02-04 07:24:00,209.835,209.905,209.835,209.885,287800000.0
2008-02-04 07:25:00,209.885,209.905,209.865,209.87,127600000.0
2008-02-04 07:26:00,209.87,209.88,209.835,209.865,150800000.0
2008-02-04 07:27:00,209.865,209.91,209.825,209.87,239800000.0
2008-02-04 07:28:00,209.87,209.895,209.84,209.845,255400000.0
2008-02-04 07:29:00,209.845,209.895,209.845,209.885,210600000.0
2008-02-04 07:30:00,209.885,209.895,209.865,209.875,205000000.0
2008-02-04 07:31:00,209.875,209.955,209.875,209.9,249400000.0
2008-02-04 07:32:00,209.9,209.925,209.89,209.92,259000000.0
2008-02-04 07:33:00,209.92,209.945,209.9,209.945,199600000.0
2008-02-04 07:34:00,209.945,210.005,209.935,210.005,240600000.0
2008-02-04 07:35:00,210.005,210.005,209.965,209.97,146200000.0
2008-02-04 07:36:00,209.97,210.03,209.95,210.02,95400000.0
2008-02-04 07:37:00,210.03,210.04,210.015,210.015,136400000.0
2008-02-04 07:38:00,210.015,210.05,209.99,210.04,101000000.0
2008-02-04 07:39:00,210.04,210.05,210.02,210.025,58200000.0
2008-02-04 07:40:00,210.025,210.025,210.015,210.025,32000000.0
2008-02-04 07:41:00,210.025,210.025,210.0,210.0,70600000.0
2008-02-04 07:42:00,210.0,210.005,209.92,209.925,87200000.0
2008-02-04 07:43:00,209.92,209.955,209.92,209.93,68400000.0
2008-02-04 07:44:00,209.93,209.94,209.865,209.865,168800000.0
2008-02-04 07:45:00,209.865,209.875,209.835,209.875,84600000.0
2008-02-04 07:46:00,209.875,209.89,209.875,209.89,52800000.0
2008-02-04 07:47:00,209.89,209.905,209.865,209.905,158200000.0
2008-02-04 07:48:00,209.905,209.915,209.865,209.895,141600000.0
2008-02-04 07:49:00,209.895,209.935,209.895,209.895,111700000.0
2008-02-04 07:50:00,209.905,209.98,209.885,209.96,299400000.0
2008-02-04 07:51:00,209.96,209.98,209.95,209.96,204200000.0
2008-02-04 07:52:00,209.96,209.96,209.955,209.955,97600000.0
2008-02-04 07:53:00,209.955,209.975,209.94,209.97,145200000.0
2008-02-04 07:54:00,209.96,209.995,209.955,209.985,137600000.0
2008-02-04 07:55:00,209.985,209.995,209.98,209.99,75800000.0
2008-02-04 07:56:00,209.99,210.02,209.985,210.005,147000000.0
2008-02-04 07:57:00,210.005,210.035,210.005,210.025,129400000.0
2008-02-04 07:58:00,210.025,210.06,210.0,210.0,171800000.0
2008-02-04 07:59:00,210.0,210.015,210.0,210.0,133400000.0
2008-02-04 08:00:00,210.0,210.05,209.99,210.05,209600000.0
2008-02-04 08:01:00,210.05,210.105,210.05,210.105,300200000.0
2008-02-04 08:02:00,210.105,210.11,210.07,210.1,378600000.0
2008-02-04 08:03:00,210.1,210.215,210.1,210.195,206000000.0
2008-02-04 08:04:00,210.195,210.21,210.18,210.2,120000000.0
2008-02-04 08:05:00,210.2,210.215,210.185,210.2,123800000.0
2008-02-04 08:06:00,210.2,210.21,210.19,210.195,120400000.0
2008-02-04 08:07:00,210.2,210.21,210.145,210.145,166200000.0
2008-02-04 08:08:00,210.145,210.15,210.105,210.12,192200000.0
2008-02-04 08:09:00,210.12,210.14,210.12,210.13,188600000.0
2008-02-04 08:10:00,210.125,210.15,210.12,210.145,102600000.0
2008-02-04 08:11:00,210.145,210.19,210.14,210.18,185700000.0
2008-02-04 08:12:00,210.18,210.185,210.14,210.15,137100000.0
2008-02-04 08:13:00,210.15,210.15,210.125,210.14,148100000.0
2008-02-04 08:14:00,210.14,210.14,210.1,210.1,161200000.0
2008-02-04 08:15:00,210.1,210.13,210.09,210.12,281600000.0
2008-02-04 08:16:00,210.12,210.125,210.1,210.1,164000000.0
2008-02-04 08:17:00,210.1,210.1,210.035,210.1,235200000.0
2008-02-04 08:18:00,210.1,210.115,210.055,210.115,236800000.0
2008-02-04 08:19:00,210.115,210.14,210.095,210.095,277600000.0
2008-02-04 08:20:00,210.095,210.11,210.095,210.11,130400000.0
2008-02-04 08:21:00,210.11,210.11,210.06,210.06,290000000.0
2008-02-04 08:22:00,210.06,210.08,210.015,210.04,355800000.0
2008-02-04 08:23:00,210.04,210.06,210.015,210.04,201800000.0
2008-02-04 08:24:00,210.04,210.07,210.03,210.07,213400000.0
2008-02-04 08:25:00,210.07,210.08,210.045,210.075,247400000.0
2008-02-04 08:26:00,210.095,210.125,210.095,210.095,175400000.0
2008-02-04 08:27:00,210.095,210.11,210.07,210.07,235200000.0
2008-02-04 08:28:00,210.055,210.1,210.05,210.07,358200000.0
2008-02-04 08:29:00,210.07,210.1,210.05,210.095,353700000.0
2008-02-04 08:30:00,210.1,210.12,210.09,210.095,208200000.0
2008-02-04 08:31:00,210.095,210.125,210.02,210.025,488600000.0
2008-02-04 08:32:00,210.025,210.055,210.015,210.045,383200000.0
2008-02-04 08:33:00,210.045,210.135,210.03,210.11,329200000.0
2008-02-04 08:34:00,210.11,210.11,210.06,210.07,176800000.0
2008-02-04 08:35:00,210.07,210.08,210.03,210.03,100600000.0
2008-02-04 08:36:00,210.015,210.09,210.01,210.015,351400000.0
2008-02-04 08:37:00,210.025,210.045,209.965,210.015,249600000.0
2008-02-04 08:38:00,210.015,210.045,209.975,210.03,221000000.0
2008-02-04 08:39:00,210.02,210.1,210.02,210.05,428600000.0
2008-02-04 08:40:00,210.05,210.05,209.945,209.985,322400000.0
2008-02-04 08:41:00,209.995,210.085,209.995,210.065,233200000.0
2008-02-04 08:42:00,210.065,210.27,210.045,210.27,424800000.0
2008-02-04 08:43:00,210.27,210.27,210.21,210.215,116000000.0
2008-02-04 08:44:00,210.215,210.215,210.15,210.15,170800000.0
2008-02-04 08:45:00,210.15,210.24,210.115,210.2,216200000.0
2008-02-04 08:46:00,210.2,210.255,210.185,210.205,181400000.0
2008-02-04 08:47:00,210.205,210.205,210.14,210.155,181800000.0
2008-02-04 08:48:00,210.155,210.18,210.135,210.165,177000000.0
2008-02-04 08:49:00,210.165,210.165,210.085,210.1,228200000.0
2008-02-04 08:50:00,210.1,210.15,210.055,210.095,198000000.0
2008-02-04 08:51:00,210.095,210.095,210.015,210.075,129800000.0
2008-02-04 08:52:00,210.075,210.1,210.035,210.065,289800000.0
2008-02-04 08:53:00,210.065,210.125,210.055,210.1,163800000.0
2008-02-04 08:54:00,210.1,210.16,210.075,210.11,183200000.0
2008-02-04 08:55:00,210.11,210.315,210.11,210.3,162600000.0
2008-02-04 08:56:00,210.3,210.32,210.16,210.175,191500000.0
2008-02-04 08:57:00,210.165,210.215,210.065,210.065,231600000.0
2008-02-04 08:58:00,210.065,210.15,210.065,210.08,161200000.0
2008-02-04 08:59:00,210.095,210.2,210.065,210.175,285000000.0
2008-02-04 09:00:00,210.175,210.175,210.13,210.145,167200000.0
2008-02-04 09:01:00,210.145,210.17,210.105,210.155,168800000.0
2008-02-04 09:02:00,210.155,210.16,210.075,210.135,208600000.0
2008-02-04 09:03:00,210.135,210.135,210.06,210.08,149400000.0
2008-02-04 09:04:00,210.08,210.225,210.08,210.2,135800000.0
2008-02-04 09:05:00,210.2,210.2,210.135,210.135,188400000.0
2008-02-04 09:06:00,210.135,210.16,210.09,210.1,183500000.0
2008-02-04 09:07:00,210.1,210.125,210.1,210.12,108600000.0
2008-02-04 09:08:00,210.12,210.14,210.12,210.13,130000000.0
2008-02-04 09:09:00,210.13,210.14,210.05,210.07,138400000.0
2008-02-04 09:10:00,210.06,210.095,210.015,210.045,242400000.0
2008-02-04 09:11:00,210.045,210.095,210.025,210.065,259600000.0
2008-02-04 09:12:00,210.065,210.12,210.05,210.095,388000000.0
2008-02-04 09:13:00,210.095,210.115,210.085,210.095,117200000.0
2008-02-04 09:14:00,210.095,210.18,210.095,210.155,135400000.0
2008-02-04 09:15:00,210.155,210.165,210.12,210.12,194100000.0
2008-02-04 09:16:00,210.12,210.14,210.105,210.115,162800000.0
2008-02-04 09:17:00,210.115,210.145,210.105,210.11,240800000.0
2008-02-04 09:18:00,210.11,210.145,210.105,210.115,161000000.0
2008-02-04 09:19:00,210.115,210.17,210.115,210.15,156600000.0
2008-02-04 09:20:00,210.15,210.185,210.125,210.155,350600000.0
2008-02-04 09:21:00,210.145,210.155,210.13,210.145,141600000.0
2008-02-04 09:22:00,210.145,210.185,210.145,210.165,121300000.0
2008-02-04 09:23:00,210.165,210.205,210.14,210.165,143400000.0
2008-02-04 09:24:00,210.165,210.195,210.145,210.18,99800000.0
2008-02-04 09:25:00,210.18,210.19,210.15,210.175,100300000.0
2008-02-04 09:26:00,210.175,210.175,210.14,210.14,127200000.0
2008-02-04 09:27:00,210.14,210.16,210.135,210.15,94600000.0
2008-02-04 09:28:00,210.15,210.18,210.135,210.155,87000000.0
2008-02-04 09:29:00,210.15,210.165,210.055,210.09,194200000.0
2008-02-04 09:30:00,210.09,210.25,210.09,210.22,219300000.0
2008-02-04 09:31:00,210.22,210.285,210.21,210.275,157200000.0
2008-02-04 09:32:00,210.275,210.335,210.27,210.325,135000000.0
2008-02-04 09:33:00,210.325,210.38,210.28,210.35,221400000.0
2008-02-04 09:34:00,210.35,210.355,210.19,210.245,298000000.0
2008-02-04 09:35:00,210.24,210.265,210.23,210.265,246200000.0
2008-02-04 09:36:00,210.265,210.345,210.23,210.33,317200000.0
2008-02-04 09:37:00,210.33,210.395,210.33,210.375,347200000.0
2008-02-04 09:38:00,210.38,210.425,210.36,210.425,456200000.0
2008-02-04 09:39:00,210.425,210.48,210.28,210.28,470500000.0
2008-02-04 09:40:00,210.28,210.28,210.135,210.19,406800000.0
2008-02-04 09:41:00,210.19,210.255,210.18,210.205,466800000.0
2008-02-04 09:42:00,210.205,210.245,210.18,210.225,300700000.0
2008-02-04 09:43:00,210.21,210.34,210.21,210.325,422500000.0
2008-02-04 09:44:00,210.325,210.365,210.31,210.365,332200000.0
2008-02-04 09:45:00,210.365,210.425,210.35,210.38,380100000.0
2008-02-04 09:46:00,210.38,210.425,210.36,210.42,352800000.0
2008-02-04 09:47:00,210.42,210.425,210.38,210.42,240000000.0
2008-02-04 09:48:00,210.415,210.47,210.4,210.45,250400000.0
2008-02-04 09:49:00,210.45,210.48,210.415,210.47,272200000.0
2008-02-04 09:50:00,210.46,210.48,210.42,210.43,220400000.0
2008-02-04 09:51:00,210.43,210.48,210.41,210.445,321800000.0
2008-02-04 09:52:00,210.445,210.51,210.42,210.505,379800000.0
2008-02-04 09:53:00,210.5,210.56,210.495,210.52,309600000.0
2008-02-04 09:54:00,210.52,210.53,210.49,210.5,346100000.0
2008-02-04 09:55:00,210.5,210.56,210.49,210.56,433800000.0
2008-02-04 09:56:00,210.56,210.615,210.56,210.595,317600000.0
2008-02-04 09:57:00,210.595,210.695,210.595,210.69,286200000.0
2008-02-04 09:58:00,210.69,210.78,210.68,210.77,335200000.0
2008-02-04 09:59:00,210.77,210.86,210.77,210.84,475200000.0
2008-02-04 10:00:00,210.84,210.845,210.78,210.83,446200000.0
2008-02-04 10:01:00,210.82,210.875,210.8,210.875,662100000.0
2008-02-04 10:02:00,210.875,210.89,210.81,210.855,403000000.0
2008-02-04 10:03:00,210.855,210.91,210.845,210.865,341400000.0
2008-02-04 10:04:00,210.865,210.885,210.82,210.83,236600000.0
2008-02-04 10:05:00,210.83,210.885,210.83,210.87,172700000.0
2008-02-04 10:06:00,210.87,210.93,210.87,210.91,178600000.0
2008-02-04 10:07:00,210.91,211.125,210.91,211.115,307600000.0
2008-02-04 10:08:00,211.1,211.19,211.09,211.16,319100000.0
2008-02-04 10:09:00,211.16,211.18,211.1,211.115,268600000.0
2008-02-04 10:10:00,211.115,211.165,211.105,211.16,337400000.0
2008-02-04 10:11:00,211.16,211.16,211.11,211.11,161900000.0
2008-02-04 10:12:00,211.11,211.11,211.0,211.055,352700000.0
2008-02-04 10:13:00,211.055,211.095,211.01,211.04,430300000.0
2008-02-04 10:14:00,211.04,211.085,211.03,211.035,480600000.0
2008-02-04 10:15:00,211.035,211.045,211.0,211.015,430100000.0
2008-02-04 10:16:00,211.015,211.015,210.97,210.97,496800000.0
2008-02-04 10:17:00,210.97,211.125,210.97,211.085,572500000.0
2008-02-04 10:18:00,211.085,211.095,211.06,211.06,347700000.0
2008-02-04 10:19:00,211.06,211.095,211.05,211.07,530700000.0
2008-02-04 10:20:00,211.07,211.125,211.065,211.105,550400000.0
2008-02-04 10:21:00,211.105,211.11,211.01,211.02,387600000.0
2008-02-04 10:22:00,211.02,211.06,211.01,211.06,494400000.0
2008-02-04 10:23:00,211.05,211.055,211.01,211.02,600800000.0
2008-02-04 10:24:00,211.02,211.025,210.95,210.97,560300000.0
2008-02-04 10:25:00,210.97,210.975,210.9,210.94,593500000.0
2008-02-04 10:26:00,210.94,211.03,210.94,211.02,414600000.0
2008-02-04 10:27:00,211.02,211.03,211.0,211.015,253900000.0
2008-02-04 10:28:00,211.015,211.045,210.985,211.01,452800000.0
2008-02-04 10:29:00,211.01,211.045,211.0,211.02,429300000.0
2008-02-04 10:30:00,211.02,211.07,210.94,210.955,605900000.0
2008-02-04 10:31:00,210.96,210.99,210.895,210.93,356300000.0
2008-02-04 10:32:00,210.93,210.98,210.92,210.98,211300000.0
2008-02-04 10:33:00,210.98,211.05,210.965,211.005,402000000.0
2008-02-04 10:34:00,211.04,211.08,211.02,211.035,216100000.0
2008-02-04 10:35:00,211.035,211.04,210.97,210.98,246100000.0
2008-02-04 10:36:00,210.98,211.08,210.98,211.035,478200000.0
2008-02-04 10:37:00,211.04,211.09,211.04,211.06,491100000.0
2008-02-04 10:38:00,211.06,211.12,211.06,211.075,350500000.0
2008-02-04 10:39:00,211.075,211.105,211.06,211.09,342000000.0
2008-02-04 10:40:00,211.09,211.13,211.065,211.08,377400000.0
2008-02-04 10:41:00,211.07,211.09,211.05,211.075,340600000.0
2008-02-04 10:42:00,211.085,211.105,211.06,211.07,460900000.0
2008-02-04 10:43:00,211.07,211.07,211.01,211.03,354500000.0
2008-02-04 10:44:00,211.035,211.05,210.98,211.045,334400000.0
2008-02-04 10:45:00,211.045,211.085,211.02,211.085,204100000.0
2008-02-04 10:46:00,211.08,211.08,211.01,211.02,294700000.0
2008-02-04 10:47:00,211.03,211.05,211.01,211.02,286600000.0
2008-02-04 10:48:00,211.02,211.035,210.975,211.015,376000000.0
2008-02-04 10:49:00,211.01,211.065,211.005,211.065,485500000.0
2008-02-04 10:50:00,211.065,211.085,211.05,211.06,331900000.0
2008-02-04 10:51:00,211.06,211.08,211.025,211.065,367100000.0
2008-02-04 10:52:00,211.055,211.065,210.95,210.96,351000000.0
2008-02-04 10:53:00,210.96,210.99,210.955,210.985,420900000.0
2008-02-04 10:54:00,210.985,211.045,210.975,210.995,475400000.0
2008-02-04 10:55:00,211.0,211.01,210.98,210.99,254800000.0
2008-02-04 10:56:00,210.99,211.005,210.95,210.955,436600000.0
2008-02-04 10:57:00,210.96,210.97,210.95,210.95,292000000.0
2008-02-04 10:58:00,210.95,211.0,210.95,210.95,420300000.0
2008-02-04 10:59:00,210.95,210.985,210.95,210.95,434500000.0
2008-02-04 11:00:00,210.95,210.95,210.81,210.81,547800000.0
2008-02-04 11:01:00,210.81,210.865,210.78,210.85,524000000.0
2008-02-04 11:02:00,210.85,210.865,210.82,210.82,554200000.0
2008-02-04 11:03:00,210.815,210.83,210.78,210.81,484100000.0
2008-02-04 11:04:00,210.81,210.855,210.795,210.81,320400000.0
2008-02-04 11:05:00,210.815,210.905,210.815,210.895,102100000.0
2008-02-04 11:06:00,210.895,210.945,210.86,210.925,120400000.0
2008-02-04 11:07:00,210.925,210.925,210.85,210.855,266700000.0
2008-02-04 11:08:00,210.865,210.89,210.835,210.87,241100000.0
2008-02-04 11:09:00,210.87,210.88,210.83,210.87,281500000.0
2008-02-04 11:10:00,210.87,210.905,210.86,210.905,240900000.0
2008-02-04 11:11:00,210.905,210.925,210.83,210.845,148500000.0
2008-02-04 11:12:00,210.84,210.87,210.8,210.815,196500000.0
2008-02-04 11:13:00,210.815,210.865,210.805,210.835,153800000.0
2008-02-04 11:14:00,210.845,210.9,210.82,210.865,236600000.0
2008-02-04 11:15:00,210.865,210.93,210.86,210.88,219600000.0
2008-02-04 11:16:00,210.88,210.91,210.865,210.87,122900000.0
2008-02-04 11:17:00,210.865,210.895,210.865,210.88,153900000.0
2008-02-04 11:18:00,210.88,210.91,210.85,210.885,316700000.0
2008-02-04 11:19:00,210.895,210.905,210.87,210.89,151600000.0
2008-02-04 11:20:00,210.89,210.93,210.875,210.905,156600000.0
2008-02-04 11:21:00,210.905,210.935,210.905,210.93,144600000.0
2008-02-04 11:22:00,210.935,210.94,210.89,210.9,200900000.0
2008-02-04 11:23:00,210.9,210.93,210.87,210.93,184900000.0
2008-02-04 11:24:00,210.93,211.02,210.93,211.01,376600000.0
2008-02-04 11:25:00,211.015,211.09,211.015,211.08,300000000.0
2008-02-04 11:26:00,211.09,211.11,211.06,211.105,114000000.0
2008-02-04 11:27:00,211.105,211.155,211.105,211.13,186600000.0
2008-02-04 11:28:00,211.13,211.145,211.06,211.075,213700000.0
2008-02-04 11:29:00,211.095,211.15,211.075,211.08,425500000.0
2008-02-04 11:30:00,211.08,211.085,211.05,211.085,432400000.0
2008-02-04 11:31:00,211.085,211.085,211.06,211.065,107800000.0
2008-02-04 11:32:00,211.065,211.115,211.05,211.115,258800000.0
2008-02-04 11:33:00,211.115,211.15,211.02,211.025,238200000.0
2008-02-04 11:34:00,211.025,211.05,211.025,211.045,49700000.0
2008-02-04 11:35:00,211.045,211.13,210.99,211.075,202800000.0
2008-02-04 11:36:00,211.075,211.135,211.065,211.11,322900000.0
2008-02-04 11:37:00,211.11,211.16,211.055,211.095,138600000.0
2008-02-04 11:38:00,211.095,211.17,211.095,211.095,83700000.0
2008-02-04 11:39:00,211.09,211.18,211.09,211.125,109700000.0
2008-02-04 11:40:00,211.125,211.135,211.035,211.09,129700000.0
2008-02-04 11:41:00,211.09,211.13,211.075,211.13,161400000.0
2008-02-04 11:42:00,211.13,211.17,211.11,211.11,113700000.0
2008-02-04 11:43:00,211.115,211.12,211.055,211.07,215100000.0
2008-02-04 11:44:00,211.07,211.09,211.07,211.07,120500000.0
2008-02-04 11:45:00,211.07,211.07,211.04,211.055,80600000.0
2008-02-04 11:46:00,211.055,211.075,211.045,211.06,140400000.0
2008-02-04 11:47:00,211.06,211.06,211.0,211.01,81100000.0
2008-02-04 11:48:00,211.01,211.03,210.955,210.97,118000000.0
2008-02-04 11:49:00,210.97,210.97,210.94,210.97,86600000.0
2008-02-04 11:50:00,210.97,211.01,210.95,211.01,86200000.0
2008-02-04 11:51:00,211.01,211.07,211.01,211.07,57600000.0
2008-02-04 11:52:00,211.07,211.08,210.995,211.03,140300000.0
2008-02-04 11:53:00,211.03,211.07,211.03,211.06,121000000.0
2008-02-04 11:54:00,211.06,211.07,211.01,211.04,111000000.0
2008-02-04 11:55:00,211.04,211.07,210.98,211.04,112000000.0
2008-02-04 11:56:00,211.04,211.12,210.99,211.11,111400000.0
2008-02-04 11:57:00,211.11,211.11,210.97,211.06,106000000.0
2008-02-04 11:58:00,211.06,211.11,211.025,211.04,153500000.0
2008-02-04 11:59:00,211.04,211.175,211.025,211.145,159800000.0
2008-02-04 12:00:00,211.145,211.145,211.08,211.09,128200000.0
2008-02-04 12:01:00,211.09,211.21,211.09,211.145,89900000.0
2008-02-04 12:02:00,211.145,211.175,211.075,211.075,188100000.0
2008-02-04 12:03:00,211.085,211.14,211.075,211.1,145800000.0
2008-02-04 12:04:00,211.1,211.16,211.09,211.15,246700000.0
2008-02-04 12:05:00,211.15,211.195,211.145,211.19,104500000.0
2008-02-04 12:06:00,211.19,211.245,211.19,211.22,117400000.0
2008-02-04 12:07:00,211.22,211.22,211.16,211.16,70100000.0
2008-02-04 12:08:00,211.16,211.17,211.125,211.16,151700000.0
2008-02-04 12:09:00,211.16,211.19,211.135,211.145,92500000.0
2008-02-04 12:10:00,211.145,211.19,211.14,211.18,159400000.0
2008-02-04 12:11:00,211.18,211.29,211.18,211.22,140000000.0
2008-02-04 12:12:00,211.22,211.245,211.21,211.245,74200000.0
2008-02-04 12:13:00,211.245,211.26,211.23,211.26,78200000.0
2008-02-04 12:14:00,211.265,211.29,211.245,211.29,111600000.0
2008-02-04 12:15:00,211.29,211.33,211.275,211.29,378900000.0
2008-02-04 12:16:00,211.29,211.43,211.29,211.395,242500000.0
2008-02-04 12:17:00,211.42,211.47,211.37,211.44,226800000.0
2008-02-04 12:18:00,211.44,211.46,211.375,211.375,224300000.0
2008-02-04 12:19:00,211.375,211.39,211.32,211.32,264900000.0
2008-02-04 12:20:00,211.32,211.37,211.31,211.36,120800000.0
2008-02-04 12:21:00,211.36,211.36,211.315,211.325,185100000.0
2008-02-04 12:22:00,211.325,211.355,211.31,211.355,203300000.0
2008-02-04 12:23:00,211.355,211.43,211.345,211.35,212900000.0
2008-02-04 12:24:00,211.355,211.375,211.32,211.32,148600000.0
2008-02-04 12:25:00,211.32,211.32,211.295,211.315,207200000.0
2008-02-04 12:26:00,211.315,211.345,211.315,211.32,102924490.0
2008-02-04 12:27:00,211.32,211.34,211.31,211.34,55400000.0
2008-02-04 12:28:00,211.34,211.35,211.29,211.31,108200000.0
2008-02-04 12:29:00,211.31,211.335,211.24,211.25,116300000.0
2008-02-04 12:30:00,211.25,211.285,211.185,211.19,84200000.0
2008-02-04 12:31:00,211.2,211.21,211.15,211.18,82700000.0
2008-02-04 12:32:00,211.18,211.2,211.105,211.13,94800000.0
2008-02-04 12:33:00,211.13,211.14,211.055,211.12,186200000.0
2008-02-04 12:34:00,211.12,211.125,211.03,211.03,107300000.0
2008-02-04 12:35:00,211.03,211.115,210.975,211.115,104657150.0
2008-02-04 12:36:00,211.115,211.115,211.04,211.06,30630620.0
2008-02-04 12:37:00,211.055,211.055,210.985,211.025,143100000.0
2008-02-04 12:38:00,211.025,211.04,211.01,211.03,83300000.0
2008-02-04 12:39:00,211.03,211.07,211.01,211.03,156200000.0
2008-02-04 12:40:00,211.05,211.11,211.05,211.08,66300000.0
2008-02-04 12:41:00,211.08,211.12,211.055,211.12,69300000.0
2008-02-04 12:42:00,211.12,211.12,211.09,211.1,29700000.0
2008-02-04 12:43:00,211.1,211.11,211.07,211.09,60400000.0
2008-02-04 12:44:00,211.09,211.12,211.05,211.115,64900000.0
2008-02-04 12:45:00,211.135,211.2,211.1,211.145,90200000.0
2008-02-04 12:46:00,211.145,211.19,211.145,211.19,50900000.0
2008-02-04 12:47:00,211.19,211.21,211.17,211.2,33800000.0
2008-02-04 12:48:00,211.2,211.225,211.2,211.225,45100000.0
2008-02-04 12:49:00,211.225,211.24,211.2,211.21,70800000.0
2008-02-04 12:50:00,211.21,211.23,211.17,211.18,50600000.0
2008-02-04 12:51:00,211.18,211.19,211.14,211.14,94200000.0
2008-02-04 12:52:00,211.145,211.42,211.145,211.38,147500000.0
2008-02-04 12:53:00,211.37,211.37,211.27,211.31,42100000.0
2008-02-04 12:54:00,211.31,211.32,211.27,211.3,66100000.0
2008-02-04 12:55:00,211.3,211.34,211.265,211.28,103400000.0
2008-02-04 12:56:00,211.28,211.3,211.27,211.28,42400000.0
2008-02-04 12:57:00,211.28,211.41,211.27,211.35,86300000.0
2008-02-04 12:58:00,211.35,211.37,211.335,211.35,43500000.0
2008-02-04 12:59:00,211.35,211.36,211.34,211.34,25800000.0
2008-02-04 13:00:00,211.34,211.43,211.315,211.41,81500000.0
2008-02-04 13:01:00,211.41,211.42,211.37,211.38,43600000.0
2008-02-04 13:02:00,211.38,211.4,211.36,211.36,42500000.0
2008-02-04 13:03:00,211.36,211.38,211.34,211.34,69000000.0
2008-02-04 13:04:00,211.335,211.43,211.29,211.41,117900000.0
2008-02-04 13:05:00,211.41,211.41,211.34,211.37,69600000.0
2008-02-04 13:06:00,211.37,211.43,211.35,211.41,97800000.0
2008-02-04 13:07:00,211.41,211.46,211.405,211.435,209600000.0
2008-02-04 13:08:00,211.44,211.52,211.43,211.495,99300000.0
2008-02-04 13:09:00,211.495,211.495,211.42,211.44,106500000.0
2008-02-04 13:10:00,211.44,211.45,211.42,211.44,66100000.0
2008-02-04 13:11:00,211.44,211.49,211.44,211.47,96100000.0
2008-02-04 13:12:00,211.47,211.645,211.46,211.555,208600000.0
2008-02-04 13:13:00,211.555,211.69,211.555,211.65,403300000.0
2008-02-04 13:14:00,211.65,211.69,211.63,211.64,325900000.0
2008-02-04 13:15:00,211.64,211.66,211.6,211.645,272800000.0
2008-02-04 13:16:00,211.645,211.66,211.63,211.64,368400000.0
2008-02-04 13:17:00,211.64,211.715,211.63,211.695,304800000.0
2008-02-04 13:18:00,211.695,211.74,211.66,211.665,362400000.0
2008-02-04 13:19:00,211.665,211.685,211.625,211.67,286000000.0
2008-02-04 13:20:00,211.665,211.73,211.665,211.675,159800000.0
2008-02-04 13:21:00,211.675,211.695,211.645,211.66,305500000.0
2008-02-04 13:22:00,211.66,211.72,211.65,211.72,189400000.0
2008-02-04 13:23:00,211.72,211.745,211.7,211.73,187700000.0
2008-02-04 13:24:00,211.73,211.74,211.7,211.72,185200000.0
2008-02-04 13:25:00,211.72,211.72,211.63,211.655,194300000.0
2008-02-04 13:26:00,211.655,211.655,211.58,211.59,148163274.0
2008-02-04 13:27:00,211.59,211.62,211.5,211.55,90300000.0
2008-02-04 13:28:00,211.55,211.575,211.525,211.57,130400000.0
2008-02-04 13:29:00,211.57,211.62,211.55,211.62,118700000.0
2008-02-04 13:30:00,211.62,211.665,211.56,211.595,108100000.0
2008-02-04 13:31:00,211.595,211.595,211.43,211.435,113500000.0
2008-02-04 13:32:00,211.445,211.48,211.43,211.45,183300000.0
2008-02-04 13:33:00,211.45,211.455,211.42,211.42,168700000.0
2008-02-04 13:34:00,211.42,211.44,211.405,211.405,162700000.0
2008-02-04 13:35:00,211.405,211.525,211.405,211.525,181900000.0
2008-02-04 13:36:00,211.525,211.61,211.5,211.56,252500000.0
2008-02-04 13:37:00,211.56,211.615,211.545,211.545,176800000.0
2008-02-04 13:38:00,211.545,211.61,211.545,211.57,203500000.0
2008-02-04 13:39:00,211.57,211.6,211.56,211.56,138700000.0
2008-02-04 13:40:00,211.56,211.57,211.485,211.53,170700000.0
2008-02-04 13:41:00,211.54,211.565,211.53,211.555,97500000.0
2008-02-04 13:42:00,211.555,211.605,211.555,211.565,117100000.0
2008-02-04 13:43:00,211.56,211.6,211.56,211.56,120400000.0
2008-02-04 13:44:00,211.56,211.56,211.515,211.515,139600000.0
2008-02-04 13:45:00,211.51,211.625,211.51,211.625,220000000.0
2008-02-04 13:46:00,211.625,211.625,211.565,211.565,70300000.0
2008-02-04 13:47:00,211.565,211.595,211.56,211.59,109100000.0
2008-02-04 13:48:00,211.605,211.605,211.57,211.58,120300000.0
2008-02-04 13:49:00,211.58,211.63,211.58,211.615,94500000.0
2008-02-04 13:50:00,211.625,211.625,211.53,211.53,155600000.0
2008-02-04 13:51:00,211.535,211.57,211.53,211.57,182700000.0
2008-02-04 13:52:00,211.57,211.57,211.525,211.545,118600000.0
2008-02-04 13:53:00,211.545,211.55,211.405,211.405,200500000.0
2008-02-04 13:54:00,211.405,211.45,211.405,211.42,111600000.0
2008-02-04 13:55:00,211.42,211.43,211.405,211.42,142500000.0
2008-02-04 13:56:00,211.42,211.42,211.405,211.405,50000000.0
2008-02-04 13:57:00,211.405,211.415,211.405,211.415,23100000.0
2008-02-04 13:58:00,211.405,211.45,211.405,211.425,145600000.0
2008-02-04 13:59:00,211.43,211.45,211.37,211.37,108800000.0
2008-02-04 14:00:00,211.37,211.405,211.29,211.29,136300000.0
2008-02-04 14:01:00,211.29,211.32,211.275,211.28,231900000.0
2008-02-04 14:02:00,211.28,211.29,211.245,211.27,247600000.0
2008-02-04 14:03:00,211.27,211.305,211.25,211.3,199400000.0
2008-02-04 14:04:00,211.3,211.3,211.2,211.24,186800000.0
2008-02-04 14:05:00,211.24,211.28,211.23,211.265,211700000.0
2008-02-04 14:06:00,211.265,211.265,211.235,211.235,120700000.0
2008-02-04 14:07:00,211.235,211.255,211.21,211.24,124400000.0
2008-02-04 14:08:00,211.24,211.275,211.24,211.26,147600000.0
2008-02-04 14:09:00,211.26,211.275,211.25,211.25,81300000.0
2008-02-04 14:10:00,211.25,211.255,211.23,211.23,70000000.0
2008-02-04 14:11:00,211.23,211.23,211.11,211.11,198500000.0
2008-02-04 14:12:00,211.11,211.21,211.11,211.21,152400000.0
2008-02-04 14:13:00,211.21,211.23,211.105,211.105,200500000.0
2008-02-04 14:14:00,211.115,211.115,211.05,211.055,229200000.0
2008-02-04 14:15:00,211.055,211.065,211.035,211.045,267000000.0
2008-02-04 14:16:00,211.045,211.14,211.045,211.11,125600000.0
2008-02-04 14:17:00,211.11,211.145,211.04,211.135,164800000.0
2008-02-04 14:18:00,211.13,211.205,211.13,211.165,206600000.0
2008-02-04 14:19:00,211.165,211.19,211.15,211.165,145400000.0
2008-02-04 14:20:00,211.165,211.215,211.165,211.18,126200000.0
2008-02-04 14:21:00,211.18,211.205,211.13,211.145,216300000.0
2008-02-04 14:22:00,211.145,211.19,211.13,211.14,211500000.0
2008-02-04 14:23:00,211.14,211.17,211.125,211.17,216200000.0
2008-02-04 14:24:00,211.17,211.26,211.17,211.2,206300000.0
2008-02-04 14:25:00,211.195,211.245,211.17,211.225,185700000.0
2008-02-04 14:26:00,211.225,211.25,211.225,211.24,109100000.0
2008-02-04 14:27:00,211.24,211.26,211.235,211.26,95900000.0
2008-02-04 14:28:00,211.26,211.285,211.23,211.275,108900000.0
2008-02-04 14:29:00,211.275,211.295,211.21,211.21,127300000.0
2008-02-04 14:30:00,211.21,211.235,211.205,211.235,236700000.0
2008-02-04 14:31:00,211.225,211.25,211.195,211.2,179800000.0
2008-02-04 14:32:00,211.2,211.24,211.195,211.225,199600000.0
2008-02-04 14:33:00,211.225,211.235,211.195,211.195,228100000.0
2008-02-04 14:34:00,211.195,211.215,211.17,211.2,125000000.0
2008-02-04 14:35:00,211.195,211.22,211.185,211.215,88300000.0
2008-02-04 14:36:00,211.215,211.27,211.21,211.27,74800000.0
2008-02-04 14:37:00,211.28,211.28,211.235,211.245,211200000.0
2008-02-04 14:38:00,211.25,211.25,211.21,211.23,149300000.0
2008-02-04 14:39:00,211.23,211.285,211.225,211.275,396900000.0
2008-02-04 14:40:00,211.275,211.305,211.235,211.255,526100000.0
2008-02-04 14:41:00,211.255,211.26,211.205,211.205,171300000.0
2008-02-04 14:42:00,211.205,211.215,211.17,211.195,270500000.0
2008-02-04 14:43:00,211.195,211.195,211.085,211.095,282400000.0
2008-02-04 14:44:00,211.105,211.145,211.085,211.11,319200000.0
2008-02-04 14:45:00,211.105,211.165,211.105,211.165,132200000.0
2008-02-04 14:46:00,211.165,211.215,211.165,211.215,84800000.0
2008-02-04 14:47:00,211.215,211.275,211.185,211.215,307400000.0
2008-02-04 14:48:00,211.215,211.335,211.21,211.23,243000000.0
2008-02-04 14:49:00,211.23,211.235,211.205,211.21,323600000.0
2008-02-04 14:50:00,211.21,211.225,211.2,211.225,93600000.0
2008-02-04 14:51:00,211.225,211.245,211.195,211.225,124300000.0
2008-02-04 14:52:00,211.225,211.265,211.22,211.255,170800000.0
2008-02-04 14:53:00,211.255,211.26,211.24,211.26,28200000.0
2008-02-04 14:54:00,211.255,211.26,211.24,211.245,45700000.0
2008-02-04 14:55:00,211.245,211.25,211.215,211.225,80700000.0
2008-02-04 14:56:00,211.225,211.225,211.165,211.165,109700000.0
2008-02-04 14:57:00,211.16,211.22,211.16,211.195,103800000.0
2008-02-04 14:58:00,211.195,211.215,211.195,211.195,129500000.0
2008-02-04 14:59:00,211.195,211.285,211.195,211.225,197000000.0
2008-02-04 15:00:00,211.225,211.32,211.225,211.29,191500000.0
2008-02-04 15:01:00,211.29,211.325,211.285,211.32,138500000.0
2008-02-04 15:02:00,211.32,211.33,211.255,211.28,206600000.0
2008-02-04 15:03:00,211.28,211.35,211.28,211.285,137500000.0
2008-02-04 15:04:00,211.285,211.31,211.26,211.3,142700000.0
2008-02-04 15:05:00,211.27,211.3,211.225,211.23,148700000.0
2008-02-04 15:06:00,211.215,211.27,211.185,211.25,147500000.0
2008-02-04 15:07:00,211.245,211.305,211.235,211.26,195100000.0
2008-02-04 15:08:00,211.26,211.3,211.205,211.255,164800000.0
2008-02-04 15:09:00,211.25,211.265,211.225,211.245,144700000.0
2008-02-04 15:10:00,211.245,211.26,211.24,211.24,44400000.0
2008-02-04 15:11:00,211.24,211.255,211.215,211.215,82000000.0
2008-02-04 15:12:00,211.215,211.27,211.21,211.265,169900000.0
2008-02-04 15:13:00,211.265,211.28,211.245,211.26,64000000.0
2008-02-04 15:14:00,211.265,211.285,211.235,211.275,131600000.0
2008-02-04 15:15:00,211.275,211.295,211.255,211.265,159600000.0
2008-02-04 15:16:00,211.265,211.3,211.235,211.3,150300000.0
2008-02-04 15:17:00,211.3,211.305,211.245,211.255,121900000.0
2008-02-04 15:18:00,211.26,211.26,211.215,211.225,103900000.0
2008-02-04 15:19:00,211.225,211.225,211.125,211.215,201100000.0
2008-02-04 15:20:00,211.215,211.28,211.205,211.205,269000000.0
2008-02-04 15:21:00,211.2,211.335,211.185,211.27,219600000.0
2008-02-04 15:22:00,211.28,211.3,211.275,211.3,119000000.0
2008-02-04 15:23:00,211.3,211.325,211.3,211.305,151600000.0
2008-02-04 15:24:00,211.305,211.325,211.3,211.305,99400000.0
2008-02-04 15:25:00,211.315,211.34,211.295,211.34,255000000.0
2008-02-04 15:26:00,211.34,211.39,211.34,211.35,212400000.0
2008-02-04 15:27:00,211.35,211.385,211.325,211.375,233900000.0
2008-02-04 15:28:00,211.375,211.435,211.375,211.385,224100000.0
2008-02-04 15:29:00,211.375,211.435,211.375,211.405,166700000.0
2008-02-04 15:30:00,211.405,211.425,211.375,211.415,204900000.0
2008-02-04 15:31:00,211.415,211.465,211.415,211.455,176600000.0
2008-02-04 15:32:00,211.455,211.465,211.425,211.44,120800000.0
2008-02-04 15:33:00,211.44,211.445,211.42,211.425,87200000.0
2008-02-04 15:34:00,211.425,211.425,211.285,211.315,205400000.0
2008-02-04 15:35:00,211.315,211.325,211.265,211.32,137700000.0
2008-02-04 15:36:00,211.32,211.335,211.255,211.285,274600000.0
2008-02-04 15:37:00,211.285,211.345,211.275,211.345,128800000.0
2008-02-04 15:38:00,211.345,211.395,211.345,211.385,282200000.0
2008-02-04 15:39:00,211.385,211.44,211.38,211.44,221700000.0
2008-02-04 15:40:00,211.44,211.45,211.36,211.39,149500000.0
2008-02-04 15:41:00,211.39,211.445,211.365,211.425,359000000.0
2008-02-04 15:42:00,211.425,211.475,211.405,211.415,320400000.0
2008-02-04 15:43:00,211.415,211.445,211.41,211.435,176200000.0
2008-02-04 15:44:00,211.435,211.445,211.405,211.41,203200000.0
2008-02-04 15:45:00,211.415,211.43,211.415,211.415,156300000.0
2008-02-04 15:46:00,211.415,211.435,211.395,211.435,174800000.0
2008-02-04 15:47:00,211.435,211.435,211.375,211.4,235700000.0
2008-02-04 15:48:00,211.39,211.41,211.29,211.33,237300000.0
2008-02-04 15:49:00,211.33,211.345,211.315,211.315,188600000.0
2008-02-04 15:50:00,211.315,211.345,211.3,211.3,377700000.0
2008-02-04 15:51:00,211.3,211.34,211.295,211.32,237800000.0
2008-02-04 15:52:00,211.32,211.365,211.275,211.365,193600000.0
2008-02-04 15:53:00,211.355,211.365,211.325,211.335,285200000.0
2008-02-04 15:54:00,211.335,211.375,211.3,211.325,283400000.0
2008-02-04 15:55:00,211.325,211.33,211.305,211.305,219000000.0
2008-02-04 15:56:00,211.305,211.315,211.305,211.305,133600000.0
2008-02-04 15:57:00,211.305,211.31,211.275,211.28,338400000.0
2008-02-04 15:58:00,211.28,211.31,211.265,211.29,187600000.0
2008-02-04 15:59:00,211.3,211.315,211.27,211.315,234900000.0
2008-02-04 16:00:00,211.315,211.32,211.295,211.305,210000000.0
2008-02-04 16:01:00,211.305,211.315,211.285,211.29,208100000.0
2008-02-04 16:02:00,211.29,211.33,211.265,211.265,287600000.0
2008-02-04 16:03:00,211.265,211.295,211.255,211.275,288100000.0
2008-02-04 16:04:00,211.275,211.29,211.27,211.285,349300000.0
2008-02-04 16:05:00,211.285,211.415,211.285,211.39,288100000.0
2008-02-04 16:06:00,211.395,211.395,211.305,211.315,171500000.0
2008-02-04 16:07:00,211.315,211.365,211.315,211.325,364200000.0
2008-02-04 16:08:00,211.325,211.345,211.325,211.345,675000000.0
2008-02-04 16:09:00,211.345,211.355,211.315,211.315,541100000.0
2008-02-04 16:10:00,211.315,211.36,211.305,211.35,565600000.0
2008-02-04 16:11:00,211.35,211.4,211.35,211.35,873500000.0
2008-02-04 16:12:00,211.35,211.4,211.35,211.37,514600000.0
2008-02-04 16:13:00,211.37,211.43,211.37,211.42,247300000.0
2008-02-04 16:14:00,211.42,211.42,211.36,211.36,190600000.0
2008-02-04 16:15:00,211.36,211.36,211.33,211.33,108600000.0
2008-02-04 16:16:00,211.33,211.38,211.33,211.38,134300000.0
2008-02-04 16:17:00,211.38,211.46,211.35,211.43,252500000.0
2008-02-04 16:18:00,211.42,211.42,211.36,211.37,288900000.0
2008-02-04 16:19:00,211.37,211.39,211.335,211.34,129800000.0
2008-02-04 16:20:00,211.34,211.365,211.295,211.365,125100000.0
2008-02-04 16:21:00,211.365,211.365,211.315,211.345,130300000.0
2008-02-04 16:22:00,211.345,211.355,211.285,211.3,122500000.0
2008-02-04 16:23:00,211.3,211.315,211.285,211.305,142400000.0
2008-02-04 16:24:00,211.305,211.335,211.275,211.31,154300000.0
2008-02-04 16:25:00,211.31,211.355,211.29,211.335,227600000.0
2008-02-04 16:26:00,211.335,211.335,211.305,211.305,124300000.0
2008-02-04 16:27:00,211.305,211.345,211.275,211.3,179800000.0
2008-02-04 16:28:00,211.305,211.345,211.305,211.305,153300000.0
2008-02-04 16:29:00,211.305,211.32,211.275,211.275,273900000.0
2008-02-04 16:30:00,211.275,211.315,211.265,211.275,265300000.0
2008-02-04 16:31:00,211.275,211.315,211.245,211.245,182000000.0
2008-02-04 16:32:00,211.245,211.255,211.215,211.225,248500000.0
2008-02-04 16:33:00,211.225,211.245,211.14,211.205,277100000.0
2008-02-04 16:34:00,211.205,211.265,211.185,211.215,202700000.0
2008-02-04 16:35:00,211.215,211.235,211.195,211.21,159000000.0
2008-02-04 16:36:00,211.21,211.215,211.155,211.185,227400000.0
2008-02-04 16:37:00,211.185,211.22,211.155,211.19,196700000.0
2008-02-04 16:38:00,211.19,211.215,211.165,211.165,188600000.0
2008-02-04 16:39:00,211.165,211.185,211.055,211.065,226600000.0
2008-02-04 16:40:00,211.065,211.09,210.975,210.975,187300000.0
2008-02-04 16:41:00,210.985,211.03,210.955,210.98,137900000.0
2008-02-04 16:42:00,210.98,211.01,210.855,210.87,176100000.0
2008-02-04 16:43:00,210.865,210.95,210.835,210.855,210400000.0
2008-02-04 16:44:00,210.855,210.905,210.84,210.895,189000000.0
2008-02-04 16:45:00,210.895,210.915,210.825,210.87,158300000.0
2008-02-04 16:46:00,210.87,210.935,210.865,210.925,254500000.0
2008-02-04 16:47:00,210.925,210.94,210.885,210.915,261600000.0
2008-02-04 16:48:00,210.915,210.925,210.775,210.805,218300000.0
2008-02-04 16:49:00,210.805,210.835,210.735,210.735,243500000.0
2008-02-04 16:50:00,210.735,210.785,210.725,210.725,352300000.0
2008-02-04 16:51:00,210.715,210.755,210.68,210.75,283200000.0
2008-02-04 16:52:00,210.75,210.795,210.75,210.785,232000000.0
2008-02-04 16:53:00,210.785,210.805,210.755,210.785,240300000.0
2008-02-04 16:54:00,210.775,210.845,210.765,210.845,231700000.0
2008-02-04 16:55:00,210.845,210.88,210.805,210.87,224600000.0
2008-02-04 16:56:00,210.87,210.91,210.865,210.895,196600000.0
2008-02-04 16:57:00,210.885,210.905,210.84,210.86,121000000.0
2008-02-04 16:58:00,210.86,210.96,210.845,210.865,232500000.0
2008-02-04 16:59:00,210.865,210.895,210.845,210.895,179400000.0
2008-02-04 17:00:00,210.895,210.935,210.855,210.915,255200000.0
2008-02-04 17:01:00,210.915,210.975,210.82,210.82,229900000.0
2008-02-04 17:02:00,210.815,210.815,210.715,210.715,497600000.0
2008-02-04 17:03:00,210.715,210.725,210.675,210.71,513200000.0
2008-02-04 17:04:00,210.71,210.75,210.7,210.735,291300000.0
2008-02-04 17:05:00,210.725,210.815,210.7,210.795,280400000.0
2008-02-04 17:06:00,210.795,210.795,210.695,210.71,375800000.0
2008-02-04 17:07:00,210.715,210.775,210.59,210.59,371800000.0
2008-02-04 17:08:00,210.59,210.66,210.57,210.66,253400000.0
2008-02-04 17:09:00,210.66,210.695,210.635,210.645,326400000.0
2008-02-04 17:10:00,210.645,210.7,210.625,210.655,432200000.0
2008-02-04 17:11:00,210.655,210.745,210.645,210.735,374000000.0
2008-02-04 17:12:00,210.725,210.735,210.675,210.705,338200000.0
2008-02-04 17:13:00,210.71,210.765,210.705,210.735,155800000.0
2008-02-04 17:14:00,210.735,210.815,210.675,210.675,258700000.0
2008-02-04 17:15:00,210.675,210.76,210.645,210.75,273800000.0
2008-02-04 17:16:00,210.755,210.805,210.715,210.735,162000000.0
2008-02-04 17:17:00,210.735,210.76,210.68,210.75,181400000.0
2008-02-04 17:18:00,210.74,210.76,210.715,210.74,193800000.0
2008-02-04 17:19:00,210.735,210.77,210.715,210.725,202800000.0
2008-02-04 17:20:00,210.725,210.74,210.63,210.655,186400000.0
2008-02-04 17:21:00,210.655,210.745,210.635,210.685,251800000.0
2008-02-04 17:22:00,210.685,210.695,210.62,210.645,238100000.0
2008-02-04 17:23:00,210.635,210.685,210.595,210.665,233400000.0
2008-02-04 17:24:00,210.675,210.74,210.675,210.705,199000000.0
2008-02-04 17:25:00,210.705,210.74,210.67,210.7,165900000.0
2008-02-04 17:26:00,210.7,210.74,210.6,210.66,183900000.0
2008-02-04 17:27:00,210.66,210.69,210.635,210.64,131600000.0
2008-02-04 17:28:00,210.64,210.695,210.61,210.665,168500000.0
2008-02-04 17:29:00,210.665,210.71,210.645,210.68,201900000.0
2008-02-04 17:30:00,210.68,210.69,210.555,210.605,148300000.0
2008-02-04 17:31:00,210.605,210.655,210.565,210.565,270700000.0
2008-02-04 17:32:00,210.565,210.6,210.535,210.55,204200000.0
2008-02-04 17:33:00,210.55,210.625,210.54,210.61,145000000.0
2008-02-04 17:34:00,210.6,210.6,210.505,210.505,138300000.0
2008-02-04 17:35:00,210.515,210.57,210.48,210.48,162000000.0
2008-02-04 17:36:00,210.48,210.48,210.36,210.415,145700000.0
2008-02-04 17:37:00,210.41,210.54,210.4,210.49,113200000.0
2008-02-04 17:38:00,210.49,210.59,210.485,210.54,76100000.0
2008-02-04 17:39:00,210.54,210.595,210.515,210.55,79800000.0
2008-02-04 17:40:00,210.55,210.575,210.53,210.575,50300000.0
2008-02-04 17:41:00,210.585,210.64,210.58,210.6,56600000.0
2008-02-04 17:42:00,210.6,210.63,210.55,210.61,62800000.0
2008-02-04 17:43:00,210.615,210.62,210.585,210.585,45300000.0
2008-02-04 17:44:00,210.585,210.66,210.585,210.655,70700000.0
2008-02-04 17:45:00,210.665,210.735,210.645,210.7,58800000.0
2008-02-04 17:46:00,210.7,210.7,210.62,210.685,74100000.0
2008-02-04 17:47:00,210.695,210.72,210.66,210.7,43800000.0
2008-02-04 17:48:00,210.7,210.73,210.67,210.715,48800000.0
2008-02-04 17:49:00,210.715,210.72,210.63,210.65,83700000.0
2008-02-04 17:50:00,210.65,210.67,210.63,210.65,42200000.0
2008-02-04 17:51:00,210.65,210.7,210.65,210.65,46000000.0
2008-02-04 17:52:00,210.65,210.71,210.65,210.69,102800000.0
2008-02-04 17:53:00,210.69,210.79,210.69,210.78,69600000.0
2008-02-04 17:54:00,210.785,210.82,210.76,210.77,64100000.0
2008-02-04 17:55:00,210.77,210.88,210.77,210.87,75200000.0
2008-02-04 17:56:00,210.87,210.87,210.75,210.79,94600000.0
2008-02-04 17:57:00,210.79,210.85,210.77,210.83,44400000.0
2008-02-04 17:58:00,210.83,210.9,210.82,210.89,46100000.0
2008-02-04 17:59:00,210.89,211.0,210.89,210.96,43300000.0
2008-02-04 18:00:00,210.96,210.97,210.9,210.95,68700000.0
2008-02-04 18:01:00,210.95,210.96,210.89,210.93,84700000.0
2008-02-04 18:02:00,210.93,210.93,210.88,210.9,73200000.0
2008-02-04 18:03:00,210.9,210.92,210.88,210.88,60700000.0
2008-02-04 18:04:00,210.88,210.91,210.81,210.85,75300000.0
2008-02-04 18:05:00,210.85,210.86,210.78,210.78,99000000.0
2008-02-04 18:06:00,210.78,210.82,210.73,210.795,86800000.0
2008-02-04 18:07:00,210.8,210.845,210.78,210.845,49700000.0
2008-02-04 18:08:00,210.845,210.87,210.84,210.855,78300000.0
2008-02-04 18:09:00,210.855,210.94,210.855,210.93,105600000.0
2008-02-04 18:10:00,210.93,210.93,210.87,210.9,87300000.0
2008-02-04 18:11:00,210.9,210.94,210.815,210.815,94400000.0
2008-02-04 18:12:00,210.815,210.86,210.805,210.86,82100000.0
2008-02-04 18:13:00,210.86,210.885,210.86,210.875,50800000.0
2008-02-04 18:14:00,210.875,210.905,210.87,210.875,69700000.0
2008-02-04 18:15:00,210.875,210.93,210.87,210.9,67800000.0
2008-02-04 18:16:00,210.88,210.93,210.88,210.885,110200000.0
2008-02-04 18:17:00,210.89,210.94,210.89,210.94,75300000.0
2008-02-04 18:18:00,210.94,210.99,210.925,210.98,101500000.0
2008-02-04 18:19:00,210.98,211.02,210.975,211.01,100800000.0
2008-02-04 18:20:00,211.01,211.01,210.94,210.94,67800000.0
2008-02-04 18:21:00,210.95,210.97,210.945,210.97,54500000.0
2008-02-04 18:22:00,210.97,211.05,210.97,211.05,79900000.0
2008-02-04 18:23:00,211.05,211.05,210.96,210.97,69200000.0
2008-02-04 18:24:00,210.97,210.98,210.94,210.95,48500000.0
2008-02-04 18:25:00,210.95,210.955,210.91,210.955,66300000.0
2008-02-04 18:26:00,210.955,211.03,210.95,211.03,94300000.0
2008-02-04 18:27:00,211.045,211.05,211.0,211.0,82300000.0
2008-02-04 18:28:00,211.0,211.06,211.0,211.035,50500000.0
2008-02-04 18:29:00,211.035,211.035,210.995,211.015,58600000.0
2008-02-04 18:30:00,211.005,211.09,211.005,211.08,64400000.0
2008-02-04 18:31:00,211.08,211.15,211.06,211.15,80100000.0
2008-02-04 18:32:00,211.145,211.15,211.105,211.12,98700000.0
2008-02-04 18:33:00,211.12,211.155,211.1,211.155,55800000.0
2008-02-04 18:34:00,211.155,211.155,211.11,211.11,80600000.0
2008-02-04 18:35:00,211.11,211.11,211.075,211.075,56700000.0
2008-02-04 18:36:00,211.075,211.11,211.05,211.065,83900000.0
2008-02-04 18:37:00,211.065,211.075,211.02,211.025,88800000.0
2008-02-04 18:38:00,211.025,211.045,211.005,211.005,74500000.0
2008-02-04 18:39:00,211.005,211.02,210.98,210.98,67200000.0
2008-02-04 18:40:00,210.98,211.01,210.965,210.985,94400000.0
2008-02-04 18:41:00,210.98,211.035,210.96,211.03,86400000.0
2008-02-04 18:42:00,211.03,211.03,210.94,210.97,99900000.0
2008-02-04 18:43:00,210.96,211.05,210.95,211.05,95600000.0
2008-02-04 18:44:00,211.05,211.06,211.01,211.055,105000000.0
2008-02-04 18:45:00,211.06,211.06,211.035,211.045,35200000.0
2008-02-04 18:46:00,211.045,211.07,211.04,211.04,43400000.0
2008-02-04 18:47:00,211.05,211.185,211.05,211.185,62800000.0
2008-02-04 18:48:00,211.185,211.2,211.155,211.165,82400000.0
2008-02-04 18:49:00,211.165,211.185,211.155,211.17,56200000.0
2008-02-04 18:50:00,211.17,211.17,211.145,211.165,40000000.0
2008-02-04 18:51:00,211.165,211.165,211.12,211.12,64000000.0
2008-02-04 18:52:00,211.12,211.16,211.12,211.15,72500000.0
2008-02-04 18:53:00,211.15,211.165,211.14,211.14,57700000.0
2008-02-04 18:54:00,211.14,211.18,211.13,211.17,51900000.0
2008-02-04 18:55:00,211.17,211.22,211.17,211.2,56600000.0
2008-02-04 18:56:00,211.2,211.25,211.13,211.13,104400000.0
2008-02-04 18:57:00,211.13,211.195,211.13,211.15,76400000.0
2008-02-04 18:58:00,211.15,211.15,211.04,211.09,146700000.0
2008-02-04 18:59:00,211.09,211.18,211.07,211.07,88200000.0
2008-02-04 19:00:00,211.075,211.1,211.04,211.04,79300000.0
2008-02-04 19:01:00,211.04,211.065,211.04,211.065,49100000.0
2008-02-04 19:02:00,211.065,211.08,211.01,211.035,69300000.0
2008-02-04 19:03:00,211.035,211.045,210.985,211.035,90300000.0
2008-02-04 19:04:00,211.035,211.04,210.985,211.04,67400000.0
2008-02-04 19:05:00,211.04,211.04,210.98,210.99,34600000.0
2008-02-04 19:06:00,210.99,211.02,210.94,210.94,89700000.0
2008-02-04 19:07:00,210.94,210.95,210.925,210.95,42900000.0
2008-02-04 19:08:00,210.95,211.0,210.92,211.0,64500000.0
2008-02-04 19:09:00,211.0,211.02,211.0,211.01,38500000.0
2008-02-04 19:10:00,211.01,211.03,210.98,210.985,80200000.0
2008-02-04 19:11:00,210.985,211.05,210.96,211.05,62300000.0
2008-02-04 19:12:00,211.045,211.115,211.03,211.09,106700000.0
2008-02-04 19:13:00,211.09,211.09,211.01,211.02,56700000.0
2008-02-04 19:14:00,211.02,211.09,211.01,211.07,48900000.0
2008-02-04 19:15:00,211.07,211.08,211.05,211.05,53800000.0
2008-02-04 19:16:00,211.05,211.05,210.98,210.985,34100000.0
2008-02-04 19:17:00,210.99,211.02,210.98,210.99,51400000.0
2008-02-04 19:18:00,210.99,211.02,210.99,211.02,40300000.0
2008-02-04 19:19:00,211.02,211.03,211.01,211.03,37900000.0
2008-02-04 19:20:00,211.03,211.05,211.025,211.03,53500000.0
2008-02-04 19:21:00,211.03,211.04,210.94,210.94,59800000.0
2008-02-04 19:22:00,210.94,210.99,210.885,210.885,105500000.0
2008-02-04 19:23:00,210.885,210.945,210.87,210.885,89000000.0
2008-02-04 19:24:00,210.885,210.93,210.885,210.93,46900000.0
2008-02-04 19:25:00,210.93,210.95,210.89,210.895,56100000.0
2008-02-04 19:26:00,210.895,210.895,210.88,210.885,17700000.0
2008-02-04 19:27:00,210.885,210.9,210.85,210.86,49500000.0
2008-02-04 19:28:00,210.86,210.865,210.805,210.82,94600000.0
2008-02-04 19:29:00,210.82,210.86,210.815,210.84,45100000.0
2008-02-04 19:30:00,210.84,210.86,210.825,210.855,40300000.0
2008-02-04 19:31:00,210.855,210.88,210.85,210.88,24500000.0
2008-02-04 19:32:00,210.88,210.88,210.835,210.835,38100000.0
2008-02-04 19:33:00,210.83,210.9,210.8,210.89,102500000.0
2008-02-04 19:34:00,210.89,210.99,210.89,210.975,39300000.0
2008-02-04 19:35:00,210.97,210.98,210.95,210.95,32500000.0
2008-02-04 19:36:00,210.95,210.95,210.93,210.945,33300000.0
2008-02-04 19:37:00,210.945,210.95,210.91,210.91,32800000.0
2008-02-04 19:38:00,210.92,210.935,210.91,210.935,36100000.0
2008-02-04 19:39:00,210.945,210.95,210.93,210.945,26300000.0
2008-02-04 19:40:00,210.945,211.0,210.92,210.925,77600000.0
2008-02-04 19:41:00,210.925,210.975,210.915,210.975,46600000.0
2008-02-04 19:42:00,210.975,210.975,210.955,210.955,16900000.0
2008-02-04 19:43:00,210.955,210.955,210.915,210.915,26700000.0
2008-02-04 19:44:00,210.91,210.95,210.91,210.915,30800000.0
2008-02-04 19:45:00,210.92,210.945,210.92,210.93,17000000.0
2008-02-04 19:46:00,210.92,210.925,210.895,210.92,39600000.0
2008-02-04 19:47:00,210.92,210.955,210.9,210.915,42900000.0
2008-02-04 19:48:00,210.915,210.98,210.915,210.975,46600000.0
2008-02-04 19:49:00,210.975,211.02,210.955,211.015,50400000.0
2008-02-04 19:50:00,211.015,211.025,210.985,211.02,40400000.0
2008-02-04 19:51:00,211.02,211.04,210.98,210.98,26700000.0
2008-02-04 19:52:00,210.98,211.015,210.925,210.925,44500000.0
2008-02-04 19:53:00,210.925,210.925,210.88,210.9,39500000.0
2008-02-04 19:54:00,210.91,210.91,210.885,210.885,36100000.0
2008-02-04 19:55:00,210.83,210.885,210.805,210.885,94700000.0
2008-02-04 19:56:00,210.89,210.92,210.88,210.9,48300000.0
2008-02-04 19:57:00,210.9,210.915,210.84,210.87,46900000.0
2008-02-04 19:58:00,210.87,210.895,210.865,210.895,32500000.0
2008-02-04 19:59:00,210.885,210.89,210.83,210.84,46500000.0
2008-02-04 20:00:00,210.84,210.85,210.84,210.85,24400000.0
2008-02-04 20:01:00,210.85,210.865,210.82,210.83,22100000.0
2008-02-04 20:02:00,210.83,210.86,210.825,210.855,52200000.0
2008-02-04 20:03:00,210.855,210.905,210.855,210.875,49300000.0
2008-02-04 20:04:00,210.875,210.875,210.865,210.87,20800000.0
2008-02-04 20:05:00,210.865,210.865,210.79,210.8,129200000.0
2008-02-04 20:06:00,210.8,210.825,210.79,210.8,60200000.0
2008-02-04 20:07:00,210.79,210.79,210.71,210.73,73300000.0
2008-02-04 20:08:00,210.73,210.75,210.72,210.73,48500000.0
2008-02-04 20:09:00,210.73,210.81,210.73,210.8,106500000.0
2008-02-04 20:10:00,210.8,210.83,210.79,210.805,55100000.0
2008-02-04 20:11:00,210.805,210.805,210.795,210.795,53600000.0
2008-02-04 20:12:00,210.795,210.795,210.76,210.765,87700000.0
2008-02-04 20:13:00,210.765,210.765,210.73,210.735,94600000.0
2008-02-04 20:14:00,210.73,210.74,210.725,210.73,45800000.0
2008-02-04 20:15:00,210.73,210.82,210.73,210.805,91600000.0
2008-02-04 20:16:00,210.805,210.81,210.795,210.8,81700000.0
2008-02-04 20:17:00,210.8,210.82,210.795,210.795,66000000.0
2008-02-04 20:18:00,210.795,210.82,210.71,210.71,244800000.0
2008-02-04 20:19:00,210.71,210.775,210.71,210.76,138800000.0
2008-02-04 20:20:00,210.76,210.76,210.7,210.7,47000000.0
2008-02-04 20:21:00,210.7,210.7,210.55,210.55,96400000.0
2008-02-04 20:22:00,210.55,210.64,210.53,210.64,52700000.0
2008-02-04 20:23:00,210.64,210.755,210.64,210.73,69300000.0
2008-02-04 20:24:00,210.73,210.73,210.71,210.71,27300000.0
2008-02-04 20:25:00,210.71,210.71,210.67,210.67,44300000.0
2008-02-04 20:26:00,210.665,210.685,210.64,210.66,63300000.0
2008-02-04 20:27:00,210.66,210.73,210.62,210.73,43800000.0
2008-02-04 20:28:00,210.71,210.74,210.69,210.71,42100000.0
2008-02-04 20:29:00,210.71,210.73,210.69,210.71,32900000.0
2008-02-04 20:30:00,210.71,210.77,210.69,210.745,83800000.0
2008-02-04 20:31:00,210.745,210.75,210.68,210.71,86000000.0
2008-02-04 20:32:00,210.71,210.71,210.66,210.68,74900000.0
2008-02-04 20:33:00,210.68,210.695,210.655,210.665,71800000.0
2008-02-04 20:34:00,210.665,210.705,210.6,210.6,91200000.0
2008-02-04 20:35:00,210.605,210.655,210.595,210.635,89100000.0
2008-02-04 20:36:00,210.63,210.645,210.615,210.64,112300000.0
2008-02-04 20:37:00,210.64,210.675,210.635,210.67,65300000.0
2008-02-04 20:38:00,210.67,210.735,210.67,210.735,38900000.0
2008-02-04 20:39:00,210.745,210.77,210.73,210.735,65700000.0
2008-02-04 20:40:00,210.735,210.77,210.72,210.77,87600000.0
2008-02-04 20:41:00,210.75,210.79,210.74,210.79,66800000.0
2008-02-04 20:42:00,210.79,210.79,210.76,210.78,36300000.0
2008-02-04 20:43:00,210.78,210.78,210.76,210.77,35400000.0
2008-02-04 20:44:00,210.77,210.79,210.77,210.78,17000000.0
2008-02-04 20:45:00,210.78,210.84,210.78,210.84,43100000.0
2008-02-04 20:46:00,210.84,210.84,210.82,210.84,20100000.0
2008-02-04 20:47:00,210.84,210.84,210.815,210.815,31200000.0
2008-02-04 20:48:00,210.81,210.81,210.795,210.805,30200000.0
2008-02-04 20:49:00,210.805,210.805,210.77,210.78,39500000.0
2008-02-04 20:50:00,210.78,210.79,210.76,210.76,55500000.0
2008-02-04 20:51:00,210.76,210.78,210.75,210.76,45200000.0
2008-02-04 20:52:00,210.76,210.76,210.7,210.7,69800000.0
2008-02-04 20:53:00,210.7,210.74,210.7,210.72,59500000.0
2008-02-04 20:54:00,210.72,210.76,210.71,210.74,39500000.0
2008-02-04 20:55:00,210.74,210.79,210.74,210.78,43200000.0
2008-02-04 20:56:00,210.78,210.815,210.78,210.78,33100000.0
2008-02-04 20:57:00,210.78,210.825,210.765,210.82,54500000.0
2008-02-04 20:58:00,210.82,210.84,210.82,210.825,23100000.0
2008-02-04 20:59:00,210.825,210.84,210.815,210.82,59000000.0
2008-02-04 21:00:00,210.82,210.84,210.78,210.81,71100000.0
2008-02-04 21:01:00,210.81,210.81,210.77,210.77,47900000.0
2008-02-04 21:02:00,210.77,210.78,210.75,210.77,49300000.0
2008-02-04 21:03:00,210.77,210.77,210.7,210.7,71900000.0
2008-02-04 21:04:00,210.7,210.72,210.7,210.71,24500000.0
2008-02-04 21:05:00,210.71,210.76,210.71,210.76,34100000.0
2008-02-04 21:06:00,210.76,210.77,210.73,210.73,53000000.0
2008-02-04 21:07:00,210.73,210.78,210.73,210.75,58300000.0
2008-02-04 21:08:00,210.75,210.79,210.75,210.785,11900000.0
2008-02-04 21:09:00,210.785,210.8,210.75,210.78,20100000.0
2008-02-04 21:10:00,210.78,210.78,210.7,210.72,25200000.0
2008-02-04 21:11:00,210.725,210.73,210.715,210.72,13100000.0
2008-02-04 21:12:00,210.72,210.73,210.635,210.635,21600000.0
2008-02-04 21:13:00,210.635,210.64,210.62,210.63,47900000.0
2008-02-04 21:14:00,210.64,210.65,210.61,210.63,36600000.0
2008-02-04 21:15:00,210.625,210.63,210.605,210.61,47200000.0
2008-02-04 21:16:00,210.61,210.635,210.61,210.615,60700000.0
2008-02-04 21:17:00,210.615,210.665,210.6,210.65,75700000.0
2008-02-04 21:18:00,210.65,210.66,210.63,210.64,80300000.0
2008-02-04 21:19:00,210.64,210.65,210.62,210.65,49800000.0
2008-02-04 21:20:00,210.65,210.65,210.63,210.63,10300000.0
2008-02-04 21:21:00,210.635,210.655,210.63,210.655,49200000.0
2008-02-04 21:22:00,210.655,210.72,210.655,210.71,71300000.0
2008-02-04 21:23:00,210.71,210.72,210.67,210.7,80500000.0
2008-02-04 21:24:00,210.7,210.7,210.65,210.665,70200000.0
2008-02-04 21:25:00,210.665,210.665,210.645,210.65,31100000.0
2008-02-04 21:26:00,210.65,210.65,210.63,210.64,53500000.0
2008-02-04 21:27:00,210.645,210.66,210.625,210.65,30900000.0
2008-02-04 21:28:00,210.65,210.655,210.645,210.655,11200000.0
2008-02-04 21:29:00,210.655,210.68,210.655,210.66,20100000.0
2008-02-04 21:30:00,210.66,210.66,210.575,210.62,56400000.0
2008-02-04 21:31:00,210.62,210.63,210.61,210.615,16000000.0
2008-02-04 21:32:00,210.615,210.635,210.58,210.58,17200000.0
2008-02-04 21:33:00,210.58,210.595,210.54,210.595,41400000.0
2008-02-04 21:34:00,210.595,210.61,210.58,210.58,9400000.0
2008-02-04 21:35:00,210.58,210.605,210.565,210.585,33000000.0
2008-02-04 21:36:00,210.575,210.585,210.49,210.52,37600000.0
2008-02-04 21:37:00,210.52,210.535,210.51,210.53,40300000.0
2008-02-04 21:38:00,210.53,210.59,210.53,210.585,22800000.0
2008-02-04 21:39:00,210.585,210.585,210.495,210.535,58600000.0
2008-02-04 21:40:00,210.535,210.535,210.495,210.5,45300000.0
2008-02-04 21:41:00,210.5,210.535,210.49,210.505,43800000.0
2008-02-04 21:42:00,210.49,210.52,210.485,210.52,51900000.0
2008-02-04 21:43:00,210.51,210.51,210.485,210.51,36800000.0
2008-02-04 21:44:00,210.51,210.62,210.49,210.615,37100000.0
2008-02-04 21:45:00,210.61,210.625,210.605,210.605,12400000.0
2008-02-04 21:46:00,210.605,210.625,210.605,210.615,10000000.0
2008-02-04 21:47:00,210.615,210.615,210.595,210.595,11200000.0
2008-02-04 21:48:00,210.595,210.61,210.59,210.59,23200000.0
2008-02-04 21:49:00,210.59,210.63,210.56,210.56,26800000.0
2008-02-04 21:50:00,210.56,210.575,210.555,210.575,15900000.0
2008-02-04 21:51:00,210.575,210.665,210.575,210.66,25000000.0
2008-02-04 21:52:00,210.66,210.705,210.58,210.58,71800000.0
2008-02-04 21:53:00,210.58,210.63,210.58,210.595,50600000.0
2008-02-04 21:54:00,210.595,210.64,210.58,210.64,42300000.0
2008-02-04 21:55:00,210.64,210.64,210.58,210.59,61900000.0
2008-02-04 21:56:00,210.59,210.61,210.585,210.585,41400000.0
2008-02-04 21:57:00,210.585,210.62,210.555,210.58,62000000.0
2008-02-04 21:58:00,210.58,210.67,210.58,210.655,50900000.0
2008-02-04 21:59:00,210.655,210.685,210.65,210.65,40500000.0
2008-02-04 22:00:00,210.65,210.665,210.625,210.63,64900000.0
2008-02-04 22:01:00,210.63,210.64,210.625,210.64,36800000.0
2008-02-04 22:02:00,210.64,210.64,210.62,210.64,53000000.0
2008-02-04 22:03:00,210.65,210.67,210.65,210.65,38400000.0
2008-02-04 22:04:00,210.65,210.71,210.65,210.71,70200000.0
2008-02-04 22:05:00,210.71,210.75,210.67,210.67,113200000.0
2008-02-04 22:06:00,210.67,210.69,210.67,210.68,37100000.0
2008-02-04 22:07:00,210.68,210.68,210.66,210.68,23200000.0
2008-02-04 22:08:00,210.68,210.69,210.625,210.66,95600000.0
2008-02-04 22:09:00,210.66,210.69,210.63,210.63,92500000.0
2008-02-04 22:10:00,210.63,210.685,210.63,210.685,86700000.0
2008-02-04 22:11:00,210.685,210.7,210.65,210.7,60600000.0
2008-02-04 22:12:00,210.7,210.7,210.62,210.63,43500000.0
2008-02-04 22:13:00,210.63,210.67,210.63,210.66,50800000.0
2008-02-04 22:14:00,210.65,210.68,210.65,210.68,15000000.0
2008-02-04 22:15:00,210.68,210.71,210.68,210.69,38500000.0
2008-02-04 22:16:00,210.69,210.72,210.69,210.72,26700000.0
2008-02-04 22:17:00,210.72,210.735,210.675,210.735,164700000.0
2008-02-04 22:18:00,210.73,210.82,210.73,210.82,77800000.0
2008-02-04 22:19:00,210.82,210.83,210.78,210.83,38500000.0
2008-02-04 22:20:00,210.83,210.83,210.75,210.82,82800000.0
2008-02-04 22:21:00,210.82,210.83,210.79,210.79,37000000.0
2008-02-04 22:22:00,210.79,210.85,210.79,210.84,58300000.0
2008-02-04 22:23:00,210.84,210.85,210.83,210.85,90000000.0
2008-02-04 22:24:00,210.85,210.85,210.78,210.81,83700000.0
2008-02-04 22:25:00,210.81,210.81,210.77,210.77,80000000.0
2008-02-04 22:26:00,210.77,210.81,210.77,210.81,58200000.0
2008-02-04 22:27:00,210.81,210.81,210.79,210.81,32700000.0
2008-02-04 22:28:00,210.81,210.825,210.79,210.825,27200000.0
2008-02-04 22:29:00,210.815,210.825,210.8,210.81,35600000.0
2008-02-04 22:30:00,210.81,210.81,210.74,210.74,37600000.0
2008-02-04 22:31:00,210.74,210.79,210.72,210.79,43700000.0
2008-02-04 22:32:00,210.79,210.81,210.77,210.8,30000000.0
2008-02-04 22:33:00,210.8,210.8,210.73,210.75,67100000.0
2008-02-04 22:34:00,210.75,210.755,210.75,210.75,38400000.0
2008-02-04 22:35:00,210.75,210.75,210.745,210.745,38500000.0
2008-02-04 22:36:00,210.745,210.745,210.73,210.74,29300000.0
2008-02-04 22:37:00,210.74,210.74,210.7,210.74,34000000.0
2008-02-04 22:38:00,210.74,210.76,210.74,210.76,18900000.0
2008-02-04 22:39:00,210.76,210.8,210.76,210.76,37500000.0
2008-02-04 22:40:00,210.76,210.78,210.76,210.78,23100000.0
2008-02-04 22:41:00,210.78,210.81,210.76,210.79,26100000.0
2008-02-04 22:42:00,210.79,210.79,210.77,210.77,38000000.0
2008-02-04 22:43:00,210.77,210.78,210.745,210.76,39800000.0
2008-02-04 22:44:00,210.76,210.8,210.745,210.78,38100000.0
2008-02-04 22:45:00,210.78,210.8,210.75,210.75,35300000.0
2008-02-04 22:46:00,210.75,210.77,210.715,210.73,39300000.0
2008-02-04 22:47:00,210.73,210.75,210.73,210.75,11800000.0
2008-02-04 22:48:00,210.75,210.75,210.72,210.72,17200000.0
2008-02-04 22:49:00,210.72,210.76,210.72,210.76,13900000.0
2008-02-04 22:50:00,210.76,210.76,210.69,210.7,37000000.0
2008-02-04 22:51:00,210.7,210.72,210.7,210.72,15000000.0
2008-02-04 22:52:00,210.72,210.72,210.695,210.72,17300000.0
2008-02-04 22:53:00,210.72,210.72,210.7,210.71,15900000.0
2008-02-04 22:54:00,210.68,210.73,210.68,210.71,28600000.0
2008-02-04 22:55:00,210.71,210.72,210.68,210.695,13800000.0
2008-02-04 22:56:00,210.695,210.71,210.695,210.71,16800000.0
2008-02-04 22:57:00,210.71,210.71,210.67,210.67,20500000.0
2008-02-04 22:58:00,210.67,210.71,210.67,210.69,37400000.0
2008-02-04 22:59:00,210.69,210.69,210.66,210.66,34500000.0
2008-02-04 23:00:00,210.66,210.67,210.64,210.64,22700000.0
2008-02-04 23:01:00,210.64,210.67,210.61,210.65,55500000.0
2008-02-04 23:02:00,210.65,210.65,210.59,210.59,71100000.0
2008-02-04 23:03:00,210.59,210.59,210.55,210.55,31600000.0
2008-02-04 23:04:00,210.55,210.56,210.51,210.54,37000000.0
2008-02-04 23:05:00,210.54,210.56,210.5,210.56,24300000.0
2008-02-04 23:06:00,210.56,210.6,210.535,210.6,35200000.0
2008-02-04 23:07:00,210.6,210.6,210.58,210.6,18300000.0
2008-02-04 23:08:00,210.565,210.64,210.565,210.62,34900000.0
2008-02-04 23:09:00,210.62,210.63,210.6,210.61,20400000.0
2008-02-04 23:10:00,210.58,210.63,210.58,210.63,4600000.0
2008-02-04 23:11:00,210.58,210.63,210.52,210.57,54800000.0
2008-02-04 23:12:00,210.57,210.57,210.55,210.57,13200000.0
2008-02-04 23:13:00,210.57,210.57,210.555,210.57,28200000.0
2008-02-04 23:14:00,210.57,210.57,210.55,210.55,6600000.0
2008-02-04 23:15:00,210.55,210.555,210.51,210.52,27400000.0
2008-02-04 23:16:00,210.52,210.57,210.51,210.55,58700000.0
2008-02-04 23:17:00,210.55,210.56,210.545,210.545,25800000.0
2008-02-04 23:18:00,210.545,210.61,210.54,210.57,50100000.0
2008-02-04 23:19:00,210.57,210.57,210.52,210.52,40400000.0
2008-02-04 23:20:00,210.52,210.52,210.475,210.475,52400000.0
2008-02-04 23:21:00,210.475,210.52,210.455,210.52,60300000.0
2008-02-04 23:22:00,210.52,210.54,210.51,210.53,54400000.0
2008-02-04 23:23:00,210.53,210.53,210.49,210.51,34600000.0
2008-02-04 23:24:00,210.51,210.54,210.51,210.54,19100000.0
2008-02-04 23:25:00,210.54,210.54,210.49,210.5,61500000.0
2008-02-04 23:26:00,210.5,210.5,210.46,210.46,36700000.0
2008-02-04 23:27:00,210.455,210.46,210.45,210.46,26600000.0
2008-02-04 23:28:00,210.42,210.48,210.42,210.48,28000000.0
2008-02-04 23:29:00,210.48,210.56,210.465,210.54,49600000.0
2008-02-04 23:30:00,210.54,210.54,210.5,210.52,43300000.0
2008-02-04 23:31:00,210.52,210.53,210.44,210.45,79300000.0
2008-02-04 23:32:00,210.45,210.53,210.44,210.515,139400000.0
2008-02-04 23:33:00,210.515,210.52,210.455,210.48,94600000.0
2008-02-04 23:34:00,210.48,210.48,210.465,210.47,66900000.0
2008-02-04 23:35:00,210.47,210.5,210.45,210.5,194100000.0
2008-02-04 23:36:00,210.5,210.54,210.49,210.51,212100000.0
2008-02-04 23:37:00,210.51,210.51,210.36,210.37,294100000.0
2008-02-04 23:38:00,210.37,210.39,210.36,210.39,276600000.0
2008-02-04 23:39:00,210.39,210.5,210.39,210.5,141600000.0
2008-02-04 23:40:00,210.5,210.5,210.44,210.49,239500000.0
2008-02-04 23:41:00,210.49,210.51,210.43,210.51,248200000.0
2008-02-04 23:42:00,210.51,210.52,210.5,210.52,217400000.0
2008-02-04 23:43:00,210.52,210.54,210.51,210.53,224300000.0
2008-02-04 23:44:00,210.53,210.56,210.52,210.55,252500000.0
2008-02-04 23:45:00,210.55,210.57,210.52,210.57,222300000.0
2008-02-04 23:46:00,210.57,210.57,210.53,210.57,106400000.0
2008-02-04 23:47:00,210.57,210.59,210.55,210.59,340800000.0
2008-02-04 23:48:00,210.59,210.62,210.59,210.61,307200000.0
2008-02-04 23:49:00,210.62,210.64,210.57,210.64,110700000.0
2008-02-04 23:50:00,210.64,210.67,210.62,210.67,20900000.0
2008-02-04 23:51:00,210.67,210.67,210.58,210.58,100900000.0
2008-02-04 23:52:00,210.58,210.58,210.565,210.565,27900000.0
2008-02-04 23:53:00,210.57,210.58,210.57,210.58,12400000.0
2008-02-04 23:54:00,210.57,210.62,210.57,210.61,57300000.0
2008-02-04 23:55:00,210.61,210.61,210.58,210.6,58000000.0
2008-02-04 23:56:00,210.6,210.63,210.57,210.63,20400000.0
2008-02-04 23:57:00,210.63,210.63,210.58,210.58,26200000.0
2008-02-04 23:58:00,210.58,210.59,210.58,210.58,62400000.0
2008-02-04 23:59:00,210.58,210.59,210.52,210.53,160000000.0
2008-02-05 00:00:00,210.51,210.55,210.5,210.52,153600000.0
2008-02-05 00:01:00,210.52,210.53,210.39,210.4,156300000.0
2008-02-05 00:02:00,210.4,210.46,210.4,210.45,81400000.0
2008-02-05 00:03:00,210.45,210.46,210.45,210.46,62200000.0
2008-02-05 00:04:00,210.46,210.46,210.45,210.45,69600000.0
2008-02-05 00:05:00,210.44,210.44,210.41,210.44,213200000.0
2008-02-05 00:06:00,210.44,210.48,210.42,210.48,152800000.0
2008-02-05 00:07:00,210.48,210.49,210.45,210.49,215900000.0
2008-02-05 00:08:00,210.49,210.53,210.48,210.52,89300000.0
2008-02-05 00:09:00,210.52,210.52,210.48,210.52,153600000.0
2008-02-05 00:10:00,210.52,210.54,210.52,210.54,95400000.0
2008-02-05 00:11:00,210.53,210.54,210.53,210.54,21600000.0
2008-02-05 00:12:00,210.5,210.57,210.5,210.57,73700000.0
2008-02-05 00:13:00,210.57,210.57,210.54,210.56,89400000.0
2008-02-05 00:14:00,210.56,210.56,210.51,210.53,35300000.0
2008-02-05 00:15:00,210.54,210.54,210.49,210.53,46700000.0
2008-02-05 00:16:00,210.53,210.59,210.52,210.59,32100000.0
2008-02-05 00:17:00,210.59,210.59,210.53,210.56,13400000.0
2008-02-05 00:18:00,210.56,210.56,210.54,210.54,10000000.0
2008-02-05 00:19:00,210.54,210.54,210.54,210.54,4500000.0
2008-02-05 00:20:00,210.54,210.59,210.53,210.55,101100000.0
2008-02-05 00:21:00,210.55,210.57,210.48,210.48,175200000.0
2008-02-05 00:22:00,210.48,210.52,210.47,210.5,101900000.0
2008-02-05 00:23:00,210.5,210.52,210.5,210.51,44900000.0
2008-02-05 00:24:00,210.51,210.53,210.49,210.51,111400000.0
2008-02-05 00:25:00,210.51,210.51,210.45,210.46,68800000.0
2008-02-05 00:26:00,210.46,210.52,210.45,210.47,101700000.0
2008-02-05 00:27:00,210.47,210.49,210.47,210.49,140800000.0
2008-02-05 00:28:00,210.49,210.51,210.49,210.51,51000000.0
2008-02-05 00:29:00,210.51,210.53,210.45,210.51,79900000.0
2008-02-05 00:30:00,210.51,210.56,210.51,210.54,95300000.0
2008-02-05 00:31:00,210.51,210.54,210.51,210.54,7600000.0
2008-02-05 00:32:00,210.55,210.56,210.48,210.55,140300000.0
2008-02-05 00:33:00,210.55,210.55,210.49,210.5,56900000.0
2008-02-05 00:34:00,210.5,210.5,210.47,210.49,56800000.0
2008-02-05 00:35:00,210.46,210.47,210.44,210.47,2500000.0
2008-02-05 00:36:00,210.43,210.54,210.43,210.53,94500000.0
2008-02-05 00:37:00,210.53,210.6,210.49,210.5,42800000.0
2008-02-05 00:38:00,210.5,210.56,210.5,210.54,53300000.0
2008-02-05 00:39:00,210.46,210.55,210.46,210.55,8200000.0
2008-02-05 00:40:00,210.49,210.56,210.49,210.5,113000000.0
2008-02-05 00:41:00,210.5,210.54,210.5,210.51,89600000.0
2008-02-05 00:42:00,210.51,210.56,210.51,210.555,52900000.0
2008-02-05 00:43:00,210.56,210.56,210.5,210.51,11000000.0
2008-02-05 00:44:00,210.535,210.545,210.51,210.53,9100000.0
2008-02-05 00:45:00,210.53,210.55,210.53,210.53,9200000.0
2008-02-05 00:46:00,210.54,210.54,210.405,210.46,179600000.0
2008-02-05 00:47:00,210.46,210.64,210.435,210.49,169700000.0
2008-02-05 00:48:00,210.49,210.5,210.475,210.485,47900000.0
2008-02-05 00:49:00,210.475,210.515,210.475,210.515,12300000.0
2008-02-05 00:50:00,210.515,210.515,210.505,210.505,9800000.0
2008-02-05 00:51:00,210.49,210.52,210.49,210.52,20200000.0
2008-02-05 00:52:00,210.52,210.53,210.52,210.53,13700000.0
2008-02-05 00:53:00,210.5,210.55,210.5,210.55,15000000.0
2008-02-05 00:54:00,210.55,210.565,210.54,210.54,10900000.0
2008-02-05 00:55:00,210.505,210.53,210.46,210.53,14700000.0
2008-02-05 00:56:00,210.53,210.54,210.53,210.54,36400000.0
2008-02-05 00:57:00,210.54,210.54,210.52,210.53,53200000.0
2008-02-05 00:58:00,210.535,210.555,210.46,210.555,13000000.0
2008-02-05 00:59:00,210.55,210.55,210.47,210.52,51500000.0
2008-02-05 01:00:00,210.53,210.53,210.5,210.52,161200000.0
2008-02-05 01:01:00,210.53,210.53,210.51,210.52,162100000.0
2008-02-05 01:02:00,210.52,210.54,210.52,210.54,209700000.0
2008-02-05 01:03:00,210.54,210.555,210.53,210.555,59600000.0
2008-02-05 01:04:00,210.55,210.55,210.52,210.53,62900000.0
2008-02-05 01:05:00,210.53,210.53,210.52,210.52,27400000.0
2008-02-05 01:06:00,210.52,210.56,210.52,210.56,10500000.0
2008-02-05 01:07:00,210.56,210.575,210.52,210.575,16000000.0
2008-02-05 01:08:00,210.55,210.575,210.55,210.575,13400000.0
2008-02-05 01:09:00,210.575,210.58,210.545,210.545,11300000.0
2008-02-05 01:10:00,210.53,210.55,210.53,210.55,14300000.0
2008-02-05 01:11:00,210.55,210.59,210.55,210.58,72200000.0
2008-02-05 01:12:00,210.58,210.61,210.575,210.58,64400000.0
2008-02-05 01:13:00,210.58,210.6,210.58,210.58,53000000.0
2008-02-05 01:14:00,210.52,210.57,210.52,210.57,9700000.0
2008-02-05 01:15:00,210.58,210.62,210.57,210.605,52300000.0
2008-02-05 01:16:00,210.605,210.635,210.595,210.625,13600000.0
2008-02-05 01:17:00,210.625,210.64,210.605,210.64,92200000.0
2008-02-05 01:18:00,210.63,210.63,210.605,210.625,45500000.0
2008-02-05 01:19:00,210.635,210.635,210.615,210.635,38200000.0
2008-02-05 01:20:00,210.62,210.665,210.615,210.665,30400000.0
2008-02-05 01:21:00,210.665,210.665,210.645,210.645,5600000.0
2008-02-05 01:22:00,210.62,210.66,210.62,210.655,38300000.0
2008-02-05 01:23:00,210.655,210.655,210.645,210.655,38100000.0
2008-02-05 01:24:00,210.655,210.67,210.655,210.66,45600000.0
2008-02-05 01:25:00,210.66,210.68,210.65,210.68,34600000.0
2008-02-05 01:26:00,210.68,210.7,210.68,210.69,106600000.0
2008-02-05 01:27:00,210.69,210.695,210.685,210.695,24400000.0
2008-02-05 01:28:00,210.695,210.725,210.695,210.725,8000000.0
2008-02-05 01:29:00,210.725,210.725,210.685,210.685,14000000.0
2008-02-05 01:30:00,210.685,210.72,210.685,210.72,6900000.0
2008-02-05 01:31:00,210.72,210.72,210.66,210.66,18900000.0
2008-02-05 01:32:00,210.63,210.68,210.625,210.67,29200000.0
2008-02-05 01:33:00,210.665,210.67,210.655,210.655,25700000.0
2008-02-05 01:34:00,210.645,210.68,210.645,210.67,7900000.0
2008-02-05 01:35:00,210.67,210.69,210.645,210.68,23500000.0
2008-02-05 01:36:00,210.68,210.68,210.65,210.67,22000000.0
2008-02-05 01:37:00,210.67,210.67,210.645,210.665,13800000.0
2008-02-05 01:38:00,210.65,210.695,210.65,210.685,68500000.0
2008-02-05 01:39:00,210.685,210.695,210.63,210.685,17900000.0
2008-02-05 01:40:00,210.665,210.72,210.665,210.715,45300000.0
2008-02-05 01:41:00,210.72,210.73,210.72,210.73,15700000.0
2008-02-05 01:42:00,210.73,210.73,210.65,210.66,21200000.0
2008-02-05 01:43:00,210.66,210.67,210.645,210.66,30500000.0
2008-02-05 01:44:00,210.66,210.67,210.66,210.66,5700000.0
2008-02-05 01:45:00,210.66,210.68,210.64,210.675,10100000.0
2008-02-05 01:46:00,210.675,210.675,210.64,210.64,25600000.0
2008-02-05 01:47:00,210.64,210.67,210.595,210.635,140100000.0
2008-02-05 01:48:00,210.635,210.655,210.635,210.655,12000000.0
2008-02-05 01:49:00,210.655,210.67,210.6,210.67,12700000.0
2008-02-05 01:50:00,210.67,210.675,210.655,210.675,12500000.0
2008-02-05 01:51:00,210.675,210.715,210.665,210.68,27600000.0
2008-02-05 01:52:00,210.685,210.725,210.685,210.7,40600000.0
2008-02-05 01:53:00,210.71,210.73,210.71,210.72,13500000.0
2008-02-05 01:54:00,210.71,210.73,210.71,210.725,10500000.0
2008-02-05 01:55:00,210.715,210.725,210.7,210.72,12300000.0
2008-02-05 01:56:00,210.7,210.715,210.69,210.7,15700000.0
2008-02-05 01:57:00,210.7,210.71,210.68,210.68,48200000.0
2008-02-05 01:58:00,210.68,210.68,210.67,210.67,89400000.0
2008-02-05 01:59:00,210.68,210.69,210.68,210.69,41300000.0
2008-02-05 02:00:00,210.69,210.7,210.69,210.69,71800000.0
2008-02-05 02:01:00,210.7,210.72,210.68,210.68,148100000.0
2008-02-05 02:02:00,210.68,210.71,210.68,210.68,41900000.0
2008-02-05 02:03:00,210.68,210.69,210.65,210.67,178000000.0
2008-02-05 02:04:00,210.67,210.68,210.64,210.68,231300000.0
2008-02-05 02:05:00,210.68,210.68,210.63,210.65,161300000.0
2008-02-05 02:06:00,210.65,210.66,210.63,210.64,78400000.0
2008-02-05 02:07:00,210.63,210.63,210.58,210.6,97600000.0
2008-02-05 02:08:00,210.6,210.62,210.6,210.62,27800000.0
2008-02-05 02:09:00,210.63,210.63,210.6,210.6,30500000.0
2008-02-05 02:10:00,210.6,210.63,210.6,210.62,62500000.0
2008-02-05 02:11:00,210.62,210.65,210.62,210.65,20500000.0
2008-02-05 02:12:00,210.65,210.67,210.65,210.655,21500000.0
2008-02-05 02:13:00,210.655,210.655,210.63,210.63,13000000.0
2008-02-05 02:14:00,210.63,210.64,210.63,210.64,15800000.0
2008-02-05 02:15:00,210.64,210.655,210.63,210.645,18000000.0
2008-02-05 02:16:00,210.645,210.66,210.64,210.64,23100000.0
2008-02-05 02:17:00,210.65,210.66,210.64,210.645,100500000.0
2008-02-05 02:18:00,210.64,210.67,210.64,210.67,26000000.0
2008-02-05 02:19:00,210.67,210.75,210.66,210.73,174700000.0
2008-02-05 02:20:00,210.73,210.73,210.68,210.685,118500000.0
2008-02-05 02:21:00,210.685,210.695,210.675,210.68,81300000.0
2008-02-05 02:22:00,210.685,210.72,210.675,210.7,142800000.0
2008-02-05 02:23:00,210.7,210.72,210.66,210.67,203200000.0
2008-02-05 02:24:00,210.67,210.68,210.66,210.665,227900000.0
2008-02-05 02:25:00,210.675,210.675,210.66,210.67,41000000.0
2008-02-05 02:26:00,210.67,210.69,210.65,210.67,214300000.0
2008-02-05 02:27:00,210.67,210.68,210.66,210.66,74600000.0
2008-02-05 02:28:00,210.66,210.67,210.645,210.655,56500000.0
2008-02-05 02:29:00,210.655,210.655,210.62,210.64,334400000.0
2008-02-05 02:30:00,210.64,210.64,210.62,210.625,176200000.0
2008-02-05 02:31:00,210.625,210.625,210.6,210.62,109900000.0
2008-02-05 02:32:00,210.62,210.63,210.585,210.59,207300000.0
2008-02-05 02:33:00,210.59,210.6,210.58,210.59,184200000.0
2008-02-05 02:34:00,210.59,210.6,210.58,210.59,159700000.0
2008-02-05 02:35:00,210.59,210.615,210.58,210.6,111900000.0
2008-02-05 02:36:00,210.6,210.63,210.595,210.61,196600000.0
2008-02-05 02:37:00,210.615,210.63,210.61,210.62,171100000.0
2008-02-05 02:38:00,210.62,210.65,210.6,210.65,243900000.0
2008-02-05 02:39:00,210.65,210.66,210.635,210.65,83200000.0
2008-02-05 02:40:00,210.65,210.675,210.65,210.67,54200000.0
2008-02-05 02:41:00,210.67,210.71,210.67,210.71,82400000.0
2008-02-05 02:42:00,210.71,210.71,210.68,210.685,42600000.0
2008-02-05 02:43:00,210.68,210.69,210.66,210.68,97300000.0
2008-02-05 02:44:00,210.68,210.7,210.68,210.7,37800000.0
2008-02-05 02:45:00,210.7,210.71,210.68,210.71,50900000.0
2008-02-05 02:46:00,210.715,210.715,210.7,210.7,23700000.0
2008-02-05 02:47:00,210.705,210.71,210.69,210.695,37500000.0
2008-02-05 02:48:00,210.695,210.715,210.695,210.705,8200000.0
2008-02-05 02:49:00,210.715,210.735,210.705,210.725,17300000.0
2008-02-05 02:50:00,210.725,210.78,210.715,210.74,27200000.0
2008-02-05 02:51:00,210.75,210.77,210.745,210.755,36800000.0
2008-02-05 02:52:00,210.75,210.775,210.725,210.75,40700000.0
2008-02-05 02:53:00,210.745,210.75,210.72,210.74,99000000.0
2008-02-05 02:54:00,210.735,210.75,210.69,210.69,78200000.0
2008-02-05 02:55:00,210.69,210.69,210.61,210.67,87400000.0
2008-02-05 02:56:00,210.67,210.73,210.65,210.65,324000000.0
2008-02-05 02:57:00,210.65,210.68,210.65,210.665,102100000.0
2008-02-05 02:58:00,210.665,210.68,210.655,210.68,26800000.0
2008-02-05 02:59:00,210.67,210.67,210.635,210.645,26500000.0
2008-02-05 03:00:00,210.645,210.655,210.625,210.63,32600000.0
2008-02-05 03:01:00,210.63,210.66,210.625,210.635,33400000.0
2008-02-05 03:02:00,210.635,210.645,210.595,210.605,27000000.0
2008-02-05 03:03:00,210.605,210.625,210.6,210.62,17100000.0
2008-02-05 03:04:00,210.62,210.69,210.605,210.68,25800000.0
2008-02-05 03:05:00,210.68,210.69,210.67,210.685,16000000.0
2008-02-05 03:06:00,210.685,210.685,210.645,210.665,9600000.0
2008-02-05 03:07:00,210.66,210.695,210.635,210.635,29900000.0
2008-02-05 03:08:00,210.635,210.655,210.62,210.65,19200000.0
2008-02-05 03:09:00,210.65,210.65,210.615,210.625,15400000.0
2008-02-05 03:10:00,210.63,210.645,210.615,210.62,16000000.0
2008-02-05 03:11:00,210.62,210.66,210.62,210.66,15300000.0
2008-02-05 03:12:00,210.66,210.68,210.66,210.68,17300000.0
2008-02-05 03:13:00,210.68,210.68,210.64,210.66,17600000.0
2008-02-05 03:14:00,210.66,210.66,210.64,210.655,13600000.0
2008-02-05 03:15:00,210.675,210.675,210.65,210.67,10100000.0
2008-02-05 03:16:00,210.67,210.675,210.65,210.67,9700000.0
2008-02-05 03:17:00,210.67,210.68,210.65,210.65,10100000.0
2008-02-05 03:18:00,210.66,210.675,210.635,210.65,33300000.0
2008-02-05 03:19:00,210.65,210.65,210.62,210.63,19000000.0
2008-02-05 03:20:00,210.63,210.65,210.625,210.65,26800000.0
2008-02-05 03:21:00,210.65,210.65,210.63,210.63,23900000.0
2008-02-05 03:22:00,210.63,210.655,210.63,210.65,16000000.0
2008-02-05 03:23:00,210.65,210.675,210.585,210.585,45100000.0
2008-02-05 03:24:00,210.585,210.59,210.58,210.59,19600000.0
2008-02-05 03:25:00,210.59,210.59,210.565,210.58,44300000.0
2008-02-05 03:26:00,210.57,210.58,210.555,210.565,71900000.0
2008-02-05 03:27:00,210.56,210.6,210.56,210.6,35800000.0
2008-02-05 03:28:00,210.6,210.62,210.58,210.6,112700000.0
2008-02-05 03:29:00,210.6,210.6,210.595,210.6,8300000.0
2008-02-05 03:30:00,210.605,210.62,210.59,210.595,29900000.0
2008-02-05 03:31:00,210.595,210.6,210.585,210.6,48500000.0
2008-02-05 03:32:00,210.6,210.63,210.6,210.62,26700000.0
2008-02-05 03:33:00,210.62,210.64,210.615,210.62,72600000.0
2008-02-05 03:34:00,210.62,210.64,210.62,210.62,33600000.0
2008-02-05 03:35:00,210.62,210.62,210.605,210.62,132300000.0
2008-02-05 03:36:00,210.62,210.68,210.61,210.67,87000000.0
2008-02-05 03:37:00,210.67,210.67,210.65,210.67,52900000.0
2008-02-05 03:38:00,210.63,210.665,210.63,210.665,60200000.0
2008-02-05 03:39:00,210.67,210.67,210.625,210.63,52100000.0
2008-02-05 03:40:00,210.63,210.63,210.625,210.63,31200000.0
2008-02-05 03:41:00,210.63,210.65,210.605,210.61,118900000.0
2008-02-05 03:42:00,210.625,210.63,210.6,210.6,94000000.0
2008-02-05 03:43:00,210.6,210.67,210.6,210.655,46100000.0
2008-02-05 03:44:00,210.655,210.66,210.625,210.645,20000000.0
2008-02-05 03:45:00,210.64,210.655,210.63,210.655,40300000.0
2008-02-05 03:46:00,210.66,210.67,210.645,210.65,9000000.0
2008-02-05 03:47:00,210.65,210.665,210.59,210.66,9600000.0
2008-02-05 03:48:00,210.66,210.66,210.65,210.65,7000000.0
2008-02-05 03:49:00,210.645,210.66,210.63,210.64,31000000.0
2008-02-05 03:50:00,210.64,210.64,210.61,210.64,52200000.0
2008-02-05 03:51:00,210.64,210.66,210.635,210.64,13200000.0
2008-02-05 03:52:00,210.645,210.645,210.64,210.64,6900000.0
2008-02-05 03:53:00,210.64,210.645,210.6,210.6,51800000.0
2008-02-05 03:54:00,210.6,210.61,210.59,210.59,29600000.0
2008-02-05 03:55:00,210.59,210.61,210.58,210.605,27100000.0
2008-02-05 03:56:00,210.605,210.605,210.595,210.605,8400000.0
2008-02-05 03:57:00,210.59,210.605,210.585,210.605,21000000.0
2008-02-05 03:58:00,210.6,210.6,210.565,210.59,16800000.0
2008-02-05 03:59:00,210.585,210.59,210.545,210.575,40400000.0
2008-02-05 04:00:00,210.575,210.59,210.57,210.575,12400000.0
2008-02-05 04:01:00,210.575,210.59,210.56,210.57,18200000.0
2008-02-05 04:02:00,210.56,210.575,210.54,210.55,46900000.0
2008-02-05 04:03:00,210.55,210.58,210.55,210.58,41000000.0
2008-02-05 04:04:00,210.58,210.58,210.56,210.56,17900000.0
2008-02-05 04:05:00,210.56,210.59,210.555,210.575,10700000.0
2008-02-05 04:06:00,210.575,210.575,210.555,210.575,6600000.0
2008-02-05 04:07:00,210.575,210.575,210.535,210.555,60900000.0
2008-02-05 04:08:00,210.555,210.555,210.53,210.55,16300000.0
2008-02-05 04:09:00,210.55,210.565,210.53,210.565,23100000.0
2008-02-05 04:10:00,210.565,210.57,210.55,210.565,38300000.0
2008-02-05 04:11:00,210.575,210.575,210.52,210.52,5600000.0
2008-02-05 04:12:00,210.56,210.6,210.56,210.59,98900000.0
2008-02-05 04:13:00,210.59,210.6,210.55,210.59,41600000.0
2008-02-05 04:14:00,210.59,210.6,210.59,210.6,53000000.0
2008-02-05 04:15:00,210.6,210.62,210.6,210.62,37200000.0
2008-02-05 04:16:00,210.62,210.62,210.615,210.615,21300000.0
2008-02-05 04:17:00,210.615,210.64,210.61,210.64,23500000.0
2008-02-05 04:18:00,210.58,210.58,210.58,210.58,1000000.0
2008-02-05 04:19:00,210.58,210.66,210.58,210.65,65000000.0
2008-02-05 04:20:00,210.65,210.69,210.65,210.68,137300000.0
2008-02-05 04:21:00,210.68,210.715,210.68,210.715,35600000.0
2008-02-05 04:22:00,210.71,210.71,210.68,210.7,10600000.0
2008-02-05 04:23:00,210.7,210.735,210.7,210.725,16200000.0
2008-02-05 04:24:00,210.725,210.755,210.715,210.755,63800000.0
2008-02-05 04:25:00,210.755,210.765,210.745,210.765,49200000.0
2008-02-05 04:26:00,210.765,210.84,210.745,210.82,65500000.0
2008-02-05 04:27:00,210.82,210.825,210.735,210.735,91100000.0
2008-02-05 04:28:00,210.735,210.805,210.73,210.805,31300000.0
2008-02-05 04:29:00,210.805,210.825,210.71,210.73,105500000.0
2008-02-05 04:30:00,210.73,210.73,210.69,210.73,152300000.0
2008-02-05 04:31:00,210.73,210.81,210.73,210.795,84900000.0
2008-02-05 04:32:00,210.795,210.795,210.71,210.775,74700000.0
2008-02-05 04:33:00,210.775,210.775,210.73,210.74,26600000.0
2008-02-05 04:34:00,210.74,210.77,210.74,210.755,44400000.0
2008-02-05 04:35:00,210.755,210.79,210.755,210.765,21900000.0
2008-02-05 04:36:00,210.765,210.765,210.735,210.75,18700000.0
2008-02-05 04:37:00,210.75,210.75,210.72,210.74,48000000.0
2008-02-05 04:38:00,210.74,210.74,210.705,210.705,44200000.0
2008-02-05 04:39:00,210.705,210.72,210.69,210.71,34300000.0
2008-02-05 04:40:00,210.69,210.71,210.67,210.69,56400000.0
2008-02-05 04:41:00,210.69,210.73,210.69,210.73,22000000.0
2008-02-05 04:42:00,210.73,210.73,210.72,210.73,27400000.0
2008-02-05 04:43:00,210.73,210.73,210.71,210.71,7400000.0
2008-02-05 04:44:00,210.73,210.78,210.725,210.76,24700000.0
2008-02-05 04:45:00,210.76,210.78,210.76,210.78,50600000.0
2008-02-05 04:46:00,210.73,210.78,210.73,210.78,7200000.0
2008-02-05 04:47:00,210.79,210.79,210.77,210.78,15300000.0
2008-02-05 04:48:00,210.78,210.8,210.78,210.78,12100000.0
2008-02-05 04:49:00,210.75,210.77,210.74,210.76,76000000.0
2008-02-05 04:50:00,210.76,210.76,210.625,210.73,121000000.0
2008-02-05 04:51:00,210.73,210.73,210.7,210.73,23100000.0
2008-02-05 04:52:00,210.73,210.73,210.72,210.72,2800000.0
2008-02-05 04:53:00,210.72,210.72,210.705,210.71,40500000.0
2008-02-05 04:54:00,210.71,210.74,210.71,210.73,22700000.0
2008-02-05 04:55:00,210.74,210.75,210.73,210.74,31900000.0
2008-02-05 04:56:00,210.74,210.74,210.715,210.72,33700000.0
2008-02-05 04:57:00,210.71,210.72,210.7,210.7,30300000.0
2008-02-05 04:58:00,210.7,210.72,210.59,210.68,51400000.0
2008-02-05 04:59:00,210.68,210.7,210.665,210.665,83200000.0
2008-02-05 05:00:00,210.665,210.665,210.64,210.66,111100000.0
2008-02-05 05:01:00,210.66,210.665,210.65,210.665,13200000.0
2008-02-05 05:02:00,210.64,210.665,210.64,210.665,8400000.0
2008-02-05 05:03:00,210.65,210.685,210.65,210.685,24300000.0
2008-02-05 05:04:00,210.66,210.66,210.66,210.66,4800000.0
2008-02-05 05:05:00,210.66,210.66,210.66,210.66,22000000.0
2008-02-05 05:06:00,210.685,210.685,210.665,210.675,11500000.0
2008-02-05 05:07:00,210.68,210.685,210.665,210.665,9300000.0
2008-02-05 05:08:00,210.665,210.67,210.59,210.67,129600000.0
2008-02-05 05:09:00,210.67,210.68,210.62,210.66,91200000.0
2008-02-05 05:10:00,210.66,210.665,210.61,210.63,77500000.0
2008-02-05 05:11:00,210.63,210.63,210.61,210.61,28500000.0
2008-02-05 05:12:00,210.63,210.66,210.63,210.645,9600000.0
2008-02-05 05:13:00,210.64,210.645,210.62,210.62,19400000.0
2008-02-05 05:14:00,210.62,210.625,210.605,210.615,16800000.0
2008-02-05 05:15:00,210.615,210.615,210.6,210.6,7300000.0
2008-02-05 05:16:00,210.595,210.61,210.575,210.61,62200000.0
2008-02-05 05:17:00,210.61,210.615,210.57,210.6,41500000.0
2008-02-05 05:18:00,210.6,210.6,210.575,210.585,31600000.0
2008-02-05 05:19:00,210.585,210.595,210.57,210.585,16800000.0
2008-02-05 05:20:00,210.585,210.585,210.535,210.545,19200000.0
2008-02-05 05:21:00,210.545,210.545,210.5,210.505,39300000.0
2008-02-05 05:22:00,210.505,210.57,210.47,210.525,41700000.0
2008-02-05 05:23:00,210.515,210.545,210.515,210.53,16800000.0
2008-02-05 05:24:00,210.505,210.53,210.505,210.53,16400000.0
2008-02-05 05:25:00,210.535,210.555,210.525,210.535,19200000.0
2008-02-05 05:26:00,210.535,210.545,210.48,210.54,42000000.0
2008-02-05 05:27:00,210.54,210.56,210.52,210.535,25100000.0
2008-02-05 05:28:00,210.535,210.55,210.525,210.525,27900000.0
2008-02-05 05:29:00,210.525,210.565,210.515,210.535,23800000.0
2008-02-05 05:30:00,210.535,210.55,210.535,210.55,26500000.0
2008-02-05 05:31:00,210.55,210.57,210.535,210.54,40900000.0
2008-02-05 05:32:00,210.54,210.58,210.51,210.51,40900000.0
2008-02-05 05:33:00,210.51,210.535,210.51,210.52,7600000.0
2008-02-05 05:34:00,210.52,210.525,210.475,210.495,29900000.0
2008-02-05 05:35:00,210.495,210.515,210.485,210.515,22300000.0
2008-02-05 05:36:00,210.485,210.5,210.46,210.46,43600000.0
2008-02-05 05:37:00,210.46,210.46,210.375,210.425,166100000.0
2008-02-05 05:38:00,210.425,210.5,210.425,210.5,38200000.0
2008-02-05 05:39:00,210.5,210.56,210.49,210.52,76000000.0
2008-02-05 05:40:00,210.52,210.56,210.52,210.535,51000000.0
2008-02-05 05:41:00,210.52,210.565,210.52,210.555,14600000.0
2008-02-05 05:42:00,210.555,210.555,210.515,210.52,34400000.0
2008-02-05 05:43:00,210.52,210.54,210.505,210.54,56300000.0
2008-02-05 05:44:00,210.545,210.605,210.545,210.605,34000000.0
2008-02-05 05:45:00,210.605,210.63,210.585,210.595,52400000.0
2008-02-05 05:46:00,210.585,210.595,210.565,210.59,89100000.0
2008-02-05 05:47:00,210.59,210.595,210.52,210.52,48600000.0
2008-02-05 05:48:00,210.52,210.555,210.495,210.53,73600000.0
2008-02-05 05:49:00,210.53,210.53,210.495,210.52,39100000.0
2008-02-05 05:50:00,210.515,210.535,210.515,210.525,58700000.0
2008-02-05 05:51:00,210.525,210.55,210.525,210.55,27000000.0
2008-02-05 05:52:00,210.55,210.575,210.53,210.535,30600000.0
2008-02-05 05:53:00,210.535,210.535,210.445,210.46,28600000.0
2008-02-05 05:54:00,210.46,210.475,210.45,210.455,35300000.0
2008-02-05 05:55:00,210.455,210.485,210.445,210.47,31300000.0
2008-02-05 05:56:00,210.47,210.485,210.465,210.465,20600000.0
2008-02-05 05:57:00,210.46,210.475,210.455,210.465,27600000.0
2008-02-05 05:58:00,210.455,210.495,210.455,210.47,38400000.0
2008-02-05 05:59:00,210.47,210.47,210.455,210.47,37800000.0
2008-02-05 06:00:00,210.475,210.485,210.475,210.48,5800000.0
2008-02-05 06:01:00,210.47,210.485,210.46,210.465,55300000.0
2008-02-05 06:02:00,210.465,210.475,210.415,210.44,125400000.0
2008-02-05 06:03:00,210.44,210.455,210.415,210.435,110900000.0
2008-02-05 06:04:00,210.435,210.455,210.425,210.44,88000000.0
2008-02-05 06:05:00,210.44,210.47,210.435,210.47,20700000.0
2008-02-05 06:06:00,210.47,210.5,210.455,210.455,36000000.0
2008-02-05 06:07:00,210.455,210.52,210.455,210.5,166400000.0
2008-02-05 06:08:00,210.5,210.52,210.49,210.5,37500000.0
2008-02-05 06:09:00,210.5,210.52,210.5,210.51,16800000.0
2008-02-05 06:10:00,210.51,210.545,210.51,210.52,19300000.0
2008-02-05 06:11:00,210.52,210.545,210.5,210.53,42100000.0
2008-02-05 06:12:00,210.53,210.55,210.455,210.46,104600000.0
2008-02-05 06:13:00,210.46,210.48,210.46,210.48,36300000.0
2008-02-05 06:14:00,210.48,210.51,210.46,210.51,30400000.0
2008-02-05 06:15:00,210.51,210.525,210.49,210.525,14300000.0
2008-02-05 06:16:00,210.525,210.525,210.51,210.52,7100000.0
2008-02-05 06:17:00,210.52,210.52,210.475,210.495,46800000.0
2008-02-05 06:18:00,210.495,210.515,210.495,210.515,14500000.0
2008-02-05 06:19:00,210.515,210.565,210.51,210.54,29500000.0
2008-02-05 06:20:00,210.54,210.555,210.505,210.51,142300000.0
2008-02-05 06:21:00,210.51,210.595,210.51,210.56,222500000.0
2008-02-05 06:22:00,210.56,210.56,210.53,210.53,22200000.0
2008-02-05 06:23:00,210.535,210.55,210.515,210.535,33000000.0
2008-02-05 06:24:00,210.535,210.57,210.53,210.53,38600000.0
2008-02-05 06:25:00,210.53,210.55,210.515,210.55,40900000.0
2008-02-05 06:26:00,210.555,210.59,210.52,210.525,70200000.0
2008-02-05 06:27:00,210.525,210.545,210.525,210.525,30800000.0
2008-02-05 06:28:00,210.525,210.575,210.515,210.515,94100000.0
2008-02-05 06:29:00,210.515,210.55,210.515,210.54,25400000.0
2008-02-05 06:30:00,210.54,210.545,210.54,210.54,17100000.0
2008-02-05 06:31:00,210.54,210.64,210.54,210.57,79800000.0
2008-02-05 06:32:00,210.57,210.64,210.565,210.585,140100000.0
2008-02-05 06:33:00,210.585,210.585,210.545,210.565,50400000.0
2008-02-05 06:34:00,210.565,210.58,210.545,210.57,133900000.0
2008-02-05 06:35:00,210.57,210.605,210.55,210.58,295300000.0
2008-02-05 06:36:00,210.58,210.58,210.55,210.56,75400000.0
2008-02-05 06:37:00,210.56,210.63,210.54,210.56,69600000.0
2008-02-05 06:38:00,210.565,210.62,210.565,210.62,80000000.0
2008-02-05 06:39:00,210.62,210.62,210.565,210.575,95600000.0
2008-02-05 06:40:00,210.585,210.64,210.57,210.61,91400000.0
2008-02-05 06:41:00,210.61,210.64,210.59,210.61,60200000.0
2008-02-05 06:42:00,210.61,210.64,210.605,210.63,50300000.0
2008-02-05 06:43:00,210.62,210.65,210.615,210.65,18600000.0
2008-02-05 06:44:00,210.65,210.675,210.635,210.64,76500000.0
2008-02-05 06:45:00,210.64,210.67,210.62,210.625,71600000.0
2008-02-05 06:46:00,210.625,210.635,210.56,210.58,132200000.0
2008-02-05 06:47:00,210.575,210.6,210.56,210.6,50200000.0
2008-02-05 06:48:00,210.6,210.6,210.57,210.59,30500000.0
2008-02-05 06:49:00,210.58,210.61,210.555,210.555,40500000.0
2008-02-05 06:50:00,210.555,210.575,210.525,210.565,123800000.0
2008-02-05 06:51:00,210.565,210.575,210.535,210.56,33200000.0
2008-02-05 06:52:00,210.54,210.56,210.54,210.56,18800000.0
2008-02-05 06:53:00,210.56,210.56,210.51,210.54,38900000.0
2008-02-05 06:54:00,210.54,210.56,210.505,210.52,90400000.0
2008-02-05 06:55:00,210.52,210.555,210.505,210.525,85900000.0
2008-02-05 06:56:00,210.525,210.55,210.51,210.55,69100000.0
2008-02-05 06:57:00,210.545,210.61,210.545,210.59,97100000.0
2008-02-05 06:58:00,210.59,210.61,210.57,210.57,32100000.0
2008-02-05 06:59:00,210.56,210.57,210.54,210.57,30100000.0
2008-02-05 07:00:00,210.57,210.585,210.55,210.55,29200000.0
2008-02-05 07:01:00,210.55,210.57,210.52,210.52,65900000.0
2008-02-05 07:02:00,210.52,210.545,210.48,210.535,70600000.0
2008-02-05 07:03:00,210.535,210.55,210.52,210.54,93200000.0
2008-02-05 07:04:00,210.54,210.58,210.54,210.56,38800000.0
2008-02-05 07:05:00,210.56,210.56,210.535,210.535,19100000.0
2008-02-05 07:06:00,210.52,210.56,210.52,210.55,22000000.0
2008-02-05 07:07:00,210.545,210.555,210.54,210.54,27600000.0
2008-02-05 07:08:00,210.535,210.555,210.535,210.545,42700000.0
2008-02-05 07:09:00,210.545,210.555,210.52,210.555,24300000.0
2008-02-05 07:10:00,210.56,210.63,210.56,210.63,73000000.0
2008-02-05 07:11:00,210.635,210.64,210.59,210.63,36900000.0
2008-02-05 07:12:00,210.63,210.63,210.57,210.58,7700000.0
2008-02-05 07:13:00,210.605,210.63,210.595,210.625,29200000.0
2008-02-05 07:14:00,210.625,210.625,210.565,210.6,80400000.0
2008-02-05 07:15:00,210.6,210.63,210.59,210.605,164200000.0
2008-02-05 07:16:00,210.61,210.62,210.585,210.61,64300000.0
2008-02-05 07:17:00,210.615,210.615,210.57,210.58,38800000.0
2008-02-05 07:18:00,210.58,210.61,210.57,210.61,26000000.0
2008-02-05 07:19:00,210.61,210.655,210.61,210.64,58500000.0
2008-02-05 07:20:00,210.64,210.69,210.62,210.63,30600000.0
2008-02-05 07:21:00,210.63,210.65,210.63,210.645,29900000.0
2008-02-05 07:22:00,210.64,210.655,210.63,210.64,19300000.0
2008-02-05 07:23:00,210.64,210.64,210.57,210.6,52500000.0
2008-02-05 07:24:00,210.6,210.62,210.595,210.605,14000000.0
2008-02-05 07:25:00,210.6,210.605,210.595,210.6,23100000.0
2008-02-05 07:26:00,210.6,210.605,210.58,210.59,14800000.0
2008-02-05 07:27:00,210.59,210.6,210.585,210.585,12700000.0
2008-02-05 07:28:00,210.585,210.585,210.545,210.56,67800000.0
2008-02-05 07:29:00,210.555,210.57,210.555,210.57,9600000.0
2008-02-05 07:30:00,210.57,210.57,210.525,210.545,68100000.0
2008-02-05 07:31:00,210.545,210.595,210.525,210.555,158200000.0
2008-02-05 07:32:00,210.555,210.605,210.525,210.6,57900000.0
2008-02-05 07:33:00,210.595,210.615,210.595,210.615,10600000.0
2008-02-05 07:34:00,210.61,210.615,210.595,210.605,61600000.0
2008-02-05 07:35:00,210.605,210.625,210.605,210.625,15800000.0
2008-02-05 07:36:00,210.625,210.63,210.605,210.605,14900000.0
2008-02-05 07:37:00,210.605,210.605,210.575,210.6,113700000.0
2008-02-05 07:38:00,210.595,210.61,210.575,210.61,23200000.0
2008-02-05 07:39:00,210.6,210.61,210.59,210.59,16200000.0
2008-02-05 07:40:00,210.595,210.595,210.575,210.575,23400000.0
2008-02-05 07:41:00,210.575,210.605,210.575,210.605,194300000.0
2008-02-05 07:42:00,210.605,210.625,210.575,210.58,108100000.0
2008-02-05 07:43:00,210.58,210.6,210.575,210.6,18000000.0
2008-02-05 07:44:00,210.59,210.605,210.59,210.605,9400000.0
2008-02-05 07:45:00,210.605,210.635,210.605,210.635,12600000.0
2008-02-05 07:46:00,210.635,210.635,210.615,210.615,7200000.0
2008-02-05 07:47:00,210.615,210.645,210.605,210.645,17900000.0
2008-02-05 07:48:00,210.645,210.65,210.61,210.65,50200000.0
2008-02-05 07:49:00,210.65,210.77,210.64,210.7,52800000.0
2008-02-05 07:50:00,210.7,210.725,210.69,210.725,121200000.0
2008-02-05 07:51:00,210.725,210.725,210.685,210.695,70000000.0
2008-02-05 07:52:00,210.695,210.735,210.695,210.715,42500000.0
2008-02-05 07:53:00,210.715,210.755,210.715,210.725,32400000.0
2008-02-05 07:54:00,210.725,210.73,210.725,210.725,6400000.0
2008-02-05 07:55:00,210.725,210.725,210.685,210.695,31800000.0
2008-02-05 07:56:00,210.695,210.725,210.695,210.71,44900000.0
2008-02-05 07:57:00,210.71,210.75,210.705,210.75,11000000.0
2008-02-05 07:58:00,210.75,210.77,210.705,210.725,188300000.0
2008-02-05 07:59:00,210.73,210.77,210.73,210.75,57400000.0
2008-02-05 08:00:00,210.75,210.77,210.72,210.73,37200000.0
2008-02-05 08:01:00,210.73,210.77,210.73,210.75,23800000.0
2008-02-05 08:02:00,210.75,210.785,210.72,210.745,34500000.0
2008-02-05 08:03:00,210.75,210.78,210.725,210.755,30700000.0
2008-02-05 08:04:00,210.755,210.83,210.75,210.75,100000000.0
2008-02-05 08:05:00,210.745,210.77,210.725,210.74,176200000.0
2008-02-05 08:06:00,210.74,210.75,210.73,210.74,25100000.0
2008-02-05 08:07:00,210.74,210.755,210.7,210.74,86600000.0
2008-02-05 08:08:00,210.74,210.76,210.72,210.745,33100000.0
2008-02-05 08:09:00,210.745,210.79,210.74,210.78,109500000.0
2008-02-05 08:10:00,210.78,210.78,210.76,210.775,15300000.0
2008-02-05 08:11:00,210.775,210.78,210.745,210.77,18700000.0
2008-02-05 08:12:00,210.77,210.77,210.75,210.77,8600000.0
2008-02-05 08:13:00,210.77,210.77,210.77,210.77,1400000.0
2008-02-05 08:14:00,210.76,210.775,210.745,210.775,54000000.0
2008-02-05 08:15:00,210.775,210.805,210.775,210.795,15400000.0
2008-02-05 08:16:00,210.795,210.815,210.79,210.81,8600000.0
2008-02-05 08:17:00,210.81,210.81,210.74,210.74,12300000.0
2008-02-05 08:18:00,210.74,210.745,210.73,210.735,16000000.0
2008-02-05 08:19:00,210.735,210.735,210.72,210.735,13600000.0
2008-02-05 08:20:00,210.735,210.735,210.725,210.725,5400000.0
2008-02-05 08:21:00,210.73,210.735,210.715,210.715,10400000.0
2008-02-05 08:22:00,210.715,210.725,210.685,210.685,24300000.0
2008-02-05 08:23:00,210.685,210.72,210.685,210.685,44400000.0
2008-02-05 08:24:00,210.685,210.705,210.68,210.68,35700000.0
2008-02-05 08:25:00,210.685,210.685,210.66,210.68,17800000.0
2008-02-05 08:26:00,210.68,210.68,210.66,210.68,20900000.0
2008-02-05 08:27:00,210.68,210.68,210.66,210.665,32200000.0
2008-02-05 08:28:00,210.68,210.7,210.68,210.68,13400000.0
2008-02-05 08:29:00,210.69,210.745,210.68,210.71,52500000.0
2008-02-05 08:30:00,210.71,210.735,210.71,210.725,137700000.0
2008-02-05 08:31:00,210.725,210.725,210.715,210.72,66000000.0
2008-02-05 08:32:00,210.725,210.725,210.695,210.715,76600000.0
2008-02-05 08:33:00,210.715,210.715,210.695,210.695,172600000.0
2008-02-05 08:34:00,210.695,210.735,210.695,210.735,126700000.0
2008-02-05 08:35:00,210.735,210.76,210.735,210.745,43800000.0
2008-02-05 08:36:00,210.745,210.865,210.735,210.855,47700000.0
2008-02-05 08:37:00,210.865,210.875,210.85,210.875,35500000.0
2008-02-05 08:38:00,210.865,210.88,210.85,210.88,23600000.0
2008-02-05 08:39:00,210.86,210.88,210.805,210.805,31900000.0
2008-02-05 08:40:00,210.815,210.875,210.79,210.855,50400000.0
2008-02-05 08:41:00,210.855,210.875,210.82,210.86,59800000.0
2008-02-05 08:42:00,210.86,210.925,210.82,210.91,72400000.0
2008-02-05 08:43:00,210.91,210.93,210.895,210.905,110900000.0
2008-02-05 08:44:00,210.905,210.945,210.895,210.93,203200000.0
2008-02-05 08:45:00,210.93,210.95,210.88,210.905,147600000.0
2008-02-05 08:46:00,210.905,210.915,210.82,210.85,132800000.0
2008-02-05 08:47:00,210.85,210.86,210.83,210.835,124800000.0
2008-02-05 08:48:00,210.835,210.88,210.825,210.835,185700000.0
2008-02-05 08:49:00,210.835,210.87,210.815,210.865,140300000.0
2008-02-05 08:50:00,210.865,210.9,210.835,210.88,155800000.0
2008-02-05 08:51:00,210.88,210.905,210.855,210.86,124200000.0
2008-02-05 08:52:00,210.86,210.86,210.825,210.845,144000000.0
2008-02-05 08:53:00,210.85,210.885,210.83,210.87,87800000.0
2008-02-05 08:54:00,210.87,210.91,210.87,210.91,95800000.0
2008-02-05 08:55:00,210.91,210.95,210.9,210.945,89200000.0
2008-02-05 08:56:00,210.945,211.025,210.945,211.025,127200000.0
2008-02-05 08:57:00,211.025,211.055,211.005,211.015,85800000.0
2008-02-05 08:58:00,211.015,211.02,210.94,210.96,102100000.0
2008-02-05 08:59:00,210.96,210.96,210.91,210.915,160400000.0
2008-02-05 09:00:00,210.915,210.93,210.89,210.91,58400000.0
2008-02-05 09:01:00,210.92,210.975,210.89,210.96,111500000.0
2008-02-05 09:02:00,210.955,210.96,210.91,210.93,123900000.0
2008-02-05 09:03:00,210.93,210.94,210.92,210.935,25400000.0
2008-02-05 09:04:00,210.935,211.09,210.935,211.025,90600000.0
2008-02-05 09:05:00,211.025,211.085,211.0,211.03,120600000.0
2008-02-05 09:06:00,211.03,211.09,211.03,211.09,151200000.0
2008-02-05 09:07:00,211.09,211.16,211.09,211.115,97800000.0
2008-02-05 09:08:00,211.115,211.16,211.055,211.155,235500000.0
2008-02-05 09:09:00,211.155,211.18,211.12,211.17,187600000.0
2008-02-05 09:10:00,211.17,211.2,211.17,211.185,127700000.0
2008-02-05 09:11:00,211.185,211.22,211.17,211.205,118000000.0
2008-02-05 09:12:00,211.205,211.225,211.195,211.215,219600000.0
2008-02-05 09:13:00,211.215,211.275,211.21,211.27,187700000.0
2008-02-05 09:14:00,211.27,211.3,211.14,211.19,200300000.0
2008-02-05 09:15:00,211.18,211.23,211.17,211.17,213000000.0
2008-02-05 09:16:00,211.17,211.19,211.16,211.16,217600000.0
2008-02-05 09:17:00,211.16,211.165,211.13,211.13,169500000.0
2008-02-05 09:18:00,211.13,211.13,211.085,211.09,225000000.0
2008-02-05 09:19:00,211.085,211.13,211.085,211.13,70500000.0
2008-02-05 09:20:00,211.13,211.22,211.13,211.205,134000000.0
2008-02-05 09:21:00,211.205,211.25,211.19,211.21,222000000.0
2008-02-05 09:22:00,211.21,211.27,211.2,211.24,265700000.0
2008-02-05 09:23:00,211.24,211.265,211.22,211.265,138800000.0
2008-02-05 09:24:00,211.265,211.35,211.24,211.26,203300000.0
2008-02-05 09:25:00,211.26,211.26,211.15,211.185,170100000.0
2008-02-05 09:26:00,211.185,211.26,211.165,211.195,179200000.0
2008-02-05 09:27:00,211.2,211.2,211.175,211.175,83300000.0
2008-02-05 09:28:00,211.175,211.2,211.155,211.175,130300000.0
2008-02-05 09:29:00,211.175,211.205,211.15,211.185,115700000.0
2008-02-05 09:30:00,211.19,211.23,211.16,211.205,249300000.0
2008-02-05 09:31:00,211.2,211.3,211.2,211.27,370500000.0
2008-02-05 09:32:00,211.265,211.28,211.24,211.27,226600000.0
2008-02-05 09:33:00,211.27,211.335,211.245,211.315,230400000.0
2008-02-05 09:34:00,211.315,211.345,211.295,211.305,165600000.0
2008-02-05 09:35:00,211.305,211.35,211.29,211.31,248800000.0
2008-02-05 09:36:00,211.31,211.335,211.28,211.31,234100000.0
2008-02-05 09:37:00,211.31,211.37,211.3,211.37,208000000.0
2008-02-05 09:38:00,211.345,211.345,211.21,211.26,306900000.0
2008-02-05 09:39:00,211.26,211.275,211.24,211.245,192100000.0
2008-02-05 09:40:00,211.245,211.25,211.22,211.25,158600000.0
2008-02-05 09:41:00,211.25,211.32,211.23,211.245,319900000.0
2008-02-05 09:42:00,211.245,211.345,211.245,211.32,279700000.0
2008-02-05 09:43:00,211.31,211.32,211.285,211.315,358100000.0
2008-02-05 09:44:00,211.315,211.32,211.26,211.29,209800000.0
2008-02-05 09:45:00,211.29,211.29,211.145,211.145,291000000.0
2008-02-05 09:46:00,211.145,211.2,211.14,211.165,229500000.0
2008-02-05 09:47:00,211.165,211.2,211.155,211.18,262400000.0
2008-02-05 09:48:00,211.18,211.22,211.095,211.13,312500000.0
2008-02-05 09:49:00,211.13,211.15,211.09,211.15,286300000.0
2008-02-05 09:50:00,211.15,211.23,211.115,211.195,310200000.0
2008-02-05 09:51:00,211.205,211.24,211.195,211.215,206400000.0
2008-02-05 09:52:00,211.215,211.22,211.12,211.14,347800000.0
2008-02-05 09:53:00,211.14,211.175,211.12,211.14,277200000.0
2008-02-05 09:54:00,211.14,211.14,211.08,211.095,270500000.0
2008-02-05 09:55:00,211.09,211.09,211.025,211.06,288800000.0
2008-02-05 09:56:00,211.06,211.09,211.035,211.08,296000000.0
2008-02-05 09:57:00,211.08,211.13,211.075,211.13,201200000.0
2008-02-05 09:58:00,211.13,211.21,211.13,211.18,323400000.0
2008-02-05 09:59:00,211.17,211.215,211.165,211.18,121400000.0
2008-02-05 10:00:00,211.18,211.36,211.18,211.28,291400000.0
2008-02-05 10:01:00,211.28,211.29,211.115,211.16,275100000.0
2008-02-05 10:02:00,211.16,211.17,211.08,211.1,318500000.0
2008-02-05 10:03:00,211.1,211.15,211.1,211.11,230000000.0
2008-02-05 10:04:00,211.11,211.155,211.09,211.13,291300000.0
2008-02-05 10:05:00,211.13,211.175,211.09,211.09,294700000.0
2008-02-05 10:06:00,211.09,211.12,211.02,211.02,342200000.0
2008-02-05 10:07:00,211.02,211.045,210.965,211.02,332800000.0
2008-02-05 10:08:00,211.015,211.09,210.975,211.01,417600000.0
2008-02-05 10:09:00,211.01,211.02,210.93,210.935,382700000.0
2008-02-05 10:10:00,210.93,211.03,210.93,210.99,244000000.0
2008-02-05 10:11:00,211.005,211.055,210.98,211.05,172000000.0
2008-02-05 10:12:00,211.05,211.095,211.035,211.045,205800000.0
2008-02-05 10:13:00,211.045,211.255,211.01,211.215,297400000.0
2008-02-05 10:14:00,211.22,211.325,211.22,211.315,335800000.0
2008-02-05 10:15:00,211.315,211.315,211.195,211.26,300600000.0
2008-02-05 10:16:00,211.26,211.28,211.19,211.2,328000000.0
2008-02-05 10:17:00,211.2,211.25,211.18,211.2,201200000.0
2008-02-05 10:18:00,211.2,211.225,211.075,211.15,351100000.0
2008-02-05 10:19:00,211.15,211.17,211.06,211.08,372000000.0
2008-02-05 10:20:00,211.08,211.28,211.08,211.23,423400000.0
2008-02-05 10:21:00,211.23,211.25,211.115,211.16,376300000.0
2008-02-05 10:22:00,211.16,211.2,211.16,211.19,350600000.0
2008-02-05 10:23:00,211.19,211.26,211.17,211.24,309800000.0
2008-02-05 10:24:00,211.28,211.28,211.17,211.25,238400000.0
2008-02-05 10:25:00,211.25,211.28,211.2,211.205,217300000.0
2008-02-05 10:26:00,211.205,211.26,211.19,211.22,282600000.0
2008-02-05 10:27:00,211.22,211.28,211.19,211.27,288200000.0
2008-02-05 10:28:00,211.27,211.36,211.19,211.27,378300000.0
2008-02-05 10:29:00,211.27,211.31,211.215,211.265,411100000.0
2008-02-05 10:30:00,211.26,211.27,211.19,211.2,310300000.0
2008-02-05 10:31:00,211.2,211.26,211.185,211.25,289900000.0
2008-02-05 10:32:00,211.25,211.255,211.21,211.235,233300000.0
2008-02-05 10:33:00,211.24,211.255,211.195,211.24,339400000.0
2008-02-05 10:34:00,211.24,211.26,211.22,211.245,204900000.0
2008-02-05 10:35:00,211.245,211.26,211.21,211.245,267700000.0
2008-02-05 10:36:00,211.245,211.26,211.215,211.23,218700000.0
2008-02-05 10:37:00,211.23,211.28,211.12,211.16,311600000.0
2008-02-05 10:38:00,211.165,211.17,211.095,211.12,346000000.0
2008-02-05 10:39:00,211.15,211.22,211.14,211.195,307500000.0
2008-02-05 10:40:00,211.205,211.22,211.115,211.115,405800000.0
2008-02-05 10:41:00,211.115,211.22,211.11,211.135,269300000.0
2008-02-05 10:42:00,211.135,211.18,211.13,211.15,267600000.0
2008-02-05 10:43:00,211.15,211.21,211.15,211.18,148300000.0
2008-02-05 10:44:00,211.18,211.19,211.14,211.14,224400000.0
2008-02-05 10:45:00,211.14,211.185,211.13,211.145,249300000.0
2008-02-05 10:46:00,211.145,211.185,211.13,211.155,235300000.0
2008-02-05 10:47:00,211.155,211.165,211.055,211.065,217100000.0
2008-02-05 10:48:00,211.065,211.1,211.05,211.05,309900000.0
2008-02-05 10:49:00,211.05,211.09,211.05,211.09,287900000.0
2008-02-05 10:50:00,211.09,211.11,211.065,211.08,297000000.0
2008-02-05 10:51:00,211.08,211.18,211.08,211.145,326600000.0
2008-02-05 10:52:00,211.14,211.25,211.14,211.235,336100000.0
2008-02-05 10:53:00,211.23,211.31,211.23,211.3,369400000.0
2008-02-05 10:54:00,211.3,211.32,211.27,211.3,279400000.0
2008-02-05 10:55:00,211.3,211.3,211.215,211.23,333300000.0
2008-02-05 10:56:00,211.23,211.26,211.185,211.215,323300000.0
2008-02-05 10:57:00,211.215,211.24,211.19,211.195,188100000.0
2008-02-05 10:58:00,211.19,211.22,211.17,211.175,293900000.0
2008-02-05 10:59:00,211.175,211.235,211.17,211.21,125700000.0
2008-02-05 11:00:00,211.21,211.225,211.15,211.17,149100000.0
2008-02-05 11:01:00,211.17,211.33,211.17,211.245,238400000.0
2008-02-05 11:02:00,211.24,211.315,211.24,211.255,298900000.0
2008-02-05 11:03:00,211.255,211.27,211.23,211.24,227700000.0
2008-02-05 11:04:00,211.24,211.315,211.23,211.315,297200000.0
2008-02-05 11:05:00,211.315,211.315,211.26,211.285,330800000.0
2008-02-05 11:06:00,211.285,211.31,211.26,211.29,240500000.0
2008-02-05 11:07:00,211.29,211.335,211.28,211.305,240200000.0
2008-02-05 11:08:00,211.305,211.355,211.285,211.315,225900000.0
2008-02-05 11:09:00,211.33,211.35,211.275,211.285,458200000.0
2008-02-05 11:10:00,211.295,211.295,211.22,211.25,376000000.0
2008-02-05 11:11:00,211.25,211.26,211.2,211.225,345000000.0
2008-02-05 11:12:00,211.225,211.23,211.18,211.19,212100000.0
2008-02-05 11:13:00,211.195,211.27,211.195,211.215,309700000.0
2008-02-05 11:14:00,211.22,211.24,211.195,211.23,277100000.0
2008-02-05 11:15:00,211.235,211.24,211.085,211.17,328500000.0
2008-02-05 11:16:00,211.155,211.17,211.085,211.155,317000000.0
2008-02-05 11:17:00,211.16,211.175,211.11,211.12,227100000.0
2008-02-05 11:18:00,211.12,211.175,211.09,211.09,235400000.0
2008-02-05 11:19:00,211.075,211.135,211.015,211.115,206500000.0
2008-02-05 11:20:00,211.115,211.115,210.96,210.96,167800000.0
2008-02-05 11:21:00,210.96,211.035,210.955,210.965,303100000.0
2008-02-05 11:22:00,210.965,211.085,210.955,210.97,201500000.0
2008-02-05 11:23:00,210.965,211.005,210.875,210.905,568600000.0
2008-02-05 11:24:00,210.905,210.93,210.85,210.905,341800000.0
2008-02-05 11:25:00,210.905,210.95,210.885,210.895,426300000.0
2008-02-05 11:26:00,210.895,210.95,210.885,210.93,396700000.0
2008-02-05 11:27:00,210.93,210.93,210.89,210.89,341900000.0
2008-02-05 11:28:00,210.89,210.95,210.89,210.915,345900000.0
2008-02-05 11:29:00,210.915,210.925,210.87,210.875,297800000.0
2008-02-05 11:30:00,210.875,211.2,210.875,211.16,363700000.0
2008-02-05 11:31:00,211.16,211.225,211.155,211.185,276500000.0
2008-02-05 11:32:00,211.18,211.18,211.0,211.065,318600000.0
2008-02-05 11:33:00,211.055,211.07,211.005,211.05,331700000.0
2008-02-05 11:34:00,211.05,211.05,210.955,210.98,343000000.0
2008-02-05 11:35:00,210.98,211.025,210.98,210.99,191200000.0
2008-02-05 11:36:00,210.99,211.045,210.925,210.98,226400000.0
2008-02-05 11:37:00,210.98,211.06,210.975,211.025,357500000.0
2008-02-05 11:38:00,211.025,211.155,211.025,211.15,256400000.0
2008-02-05 11:39:00,211.15,211.165,211.1,211.14,331400000.0
2008-02-05 11:40:00,211.14,211.19,211.13,211.19,346400000.0
2008-02-05 11:41:00,211.19,211.21,211.14,211.14,311200000.0
2008-02-05 11:42:00,211.14,211.165,211.075,211.08,186900000.0
2008-02-05 11:43:00,211.08,211.095,211.06,211.085,133600000.0
2008-02-05 11:44:00,211.085,211.165,211.085,211.16,174100000.0
2008-02-05 11:45:00,211.16,211.17,211.1,211.1,252100000.0
2008-02-05 11:46:00,211.1,211.11,211.075,211.09,266300000.0
2008-02-05 11:47:00,211.09,211.12,211.04,211.115,224900000.0
2008-02-05 11:48:00,211.115,211.185,211.1,211.185,342000000.0
2008-02-05 11:49:00,211.185,211.245,211.135,211.23,310500000.0
2008-02-05 11:50:00,211.225,211.28,211.195,211.25,335600000.0
2008-02-05 11:51:00,211.245,211.275,211.215,211.245,238200000.0
2008-02-05 11:52:00,211.245,211.25,211.2,211.23,194700000.0
2008-02-05 11:53:00,211.23,211.29,211.205,211.28,223400000.0
2008-02-05 11:54:00,211.28,211.295,211.25,211.285,275500000.0
2008-02-05 11:55:00,211.285,211.37,211.285,211.37,291600000.0
2008-02-05 11:56:00,211.37,211.375,211.265,211.27,280500000.0
2008-02-05 11:57:00,211.27,211.27,211.235,211.255,337700000.0
2008-02-05 11:58:00,211.255,211.26,211.225,211.26,223900000.0
2008-02-05 11:59:00,211.26,211.34,211.24,211.305,249800000.0
2008-02-05 12:00:00,211.31,211.335,211.3,211.32,223500000.0
2008-02-05 12:01:00,211.32,211.32,211.205,211.22,309600000.0
2008-02-05 12:02:00,211.225,211.24,211.21,211.21,250000000.0
2008-02-05 12:03:00,211.21,211.245,211.21,211.23,161400000.0
2008-02-05 12:04:00,211.23,211.36,211.23,211.36,281800000.0
2008-02-05 12:05:00,211.36,211.45,211.35,211.42,322200000.0
2008-02-05 12:06:00,211.425,211.515,211.4,211.5,235900000.0
2008-02-05 12:07:00,211.5,211.52,211.425,211.48,380300000.0
2008-02-05 12:08:00,211.485,211.55,211.475,211.51,374800000.0
2008-02-05 12:09:00,211.51,211.595,211.49,211.57,332300000.0
2008-02-05 12:10:00,211.57,211.585,211.51,211.535,219300000.0
2008-02-05 12:11:00,211.535,211.55,211.5,211.515,257400000.0
2008-02-05 12:12:00,211.51,211.54,211.455,211.52,264300000.0
2008-02-05 12:13:00,211.52,211.585,211.5,211.515,201200000.0
2008-02-05 12:14:00,211.515,211.54,211.5,211.52,222800000.0
2008-02-05 12:15:00,211.52,211.57,211.49,211.565,282900000.0
2008-02-05 12:16:00,211.565,211.635,211.56,211.58,339800000.0
2008-02-05 12:17:00,211.58,211.66,211.58,211.61,232800000.0
2008-02-05 12:18:00,211.6,211.63,211.56,211.595,236000000.0
2008-02-05 12:19:00,211.595,211.6,211.53,211.54,207400000.0
2008-02-05 12:20:00,211.54,211.575,211.53,211.555,274000000.0
2008-02-05 12:21:00,211.555,211.585,211.54,211.55,182900000.0
2008-02-05 12:22:00,211.55,211.59,211.52,211.535,138800000.0
2008-02-05 12:23:00,211.535,211.64,211.525,211.64,196100000.0
2008-02-05 12:24:00,211.64,211.69,211.6,211.645,280500000.0
2008-02-05 12:25:00,211.645,211.98,211.64,211.95,279700000.0
2008-02-05 12:26:00,211.95,211.95,211.825,211.865,305300000.0
2008-02-05 12:27:00,211.865,211.885,211.775,211.835,257900000.0
2008-02-05 12:28:00,211.835,211.96,211.83,211.85,235500000.0
2008-02-05 12:29:00,211.85,212.0,211.845,212.0,228500000.0
2008-02-05 12:30:00,212.0,212.01,211.895,211.9,269100000.0
2008-02-05 12:31:00,211.9,212.0,211.9,211.93,182800000.0
2008-02-05 12:32:00,211.93,211.94,211.825,211.845,247600000.0
2008-02-05 12:33:00,211.84,211.84,211.725,211.79,273694000.0
2008-02-05 12:34:00,211.79,211.79,211.695,211.755,179800000.0
2008-02-05 12:35:00,211.76,211.805,211.76,211.8,144600000.0
2008-02-05 12:36:00,211.8,211.8,211.76,211.785,190100000.0
2008-02-05 12:37:00,211.795,211.995,211.795,211.94,213200000.0
2008-02-05 12:38:00,211.94,211.94,211.835,211.9,295800000.0
2008-02-05 12:39:00,211.885,211.895,211.815,211.84,242300000.0
2008-02-05 12:40:00,211.84,211.845,211.745,211.755,274750000.0
2008-02-05 12:41:00,211.77,211.87,211.755,211.8,297100000.0
2008-02-05 12:42:00,211.8,211.84,211.79,211.82,259600000.0
2008-02-05 12:43:00,211.82,211.82,211.76,211.785,246800000.0
2008-02-05 12:44:00,211.785,211.85,211.765,211.8,252300000.0
2008-02-05 12:45:00,211.805,211.84,211.75,211.77,235800000.0
2008-02-05 12:46:00,211.77,211.78,211.745,211.765,163400000.0
2008-02-05 12:47:00,211.765,211.795,211.765,211.785,140000000.0
2008-02-05 12:48:00,211.785,211.805,211.745,211.76,176300000.0
2008-02-05 12:49:00,211.76,211.765,211.675,211.71,109100000.0
2008-02-05 12:50:00,211.71,211.73,211.71,211.71,108800000.0
2008-02-05 12:51:00,211.71,211.775,211.68,211.765,107800000.0
2008-02-05 12:52:00,211.765,211.8,211.725,211.75,143500000.0
2008-02-05 12:53:00,211.75,211.83,211.75,211.81,268100000.0
2008-02-05 12:54:00,211.81,211.97,211.79,211.96,281200000.0
2008-02-05 12:55:00,211.96,212.04,211.96,212.04,221200000.0
2008-02-05 12:56:00,212.04,212.04,211.97,212.01,213400000.0
2008-02-05 12:57:00,212.01,212.015,211.96,211.97,209700000.0
2008-02-05 12:58:00,211.97,211.97,211.92,211.92,237300000.0
2008-02-05 12:59:00,211.92,211.95,211.865,211.925,233600000.0
2008-02-05 13:00:00,211.935,212.055,211.935,212.055,320300000.0
2008-02-05 13:01:00,212.06,212.08,212.05,212.075,217600000.0
2008-02-05 13:02:00,212.075,212.105,211.99,211.99,371600000.0
2008-02-05 13:03:00,211.98,211.98,211.95,211.96,194400000.0
2008-02-05 13:04:00,211.96,211.96,211.915,211.915,294200000.0
2008-02-05 13:05:00,211.915,211.92,211.885,211.92,343400000.0
2008-02-05 13:06:00,211.92,211.97,211.92,211.95,262000000.0
2008-02-05 13:07:00,211.95,212.015,211.93,211.965,374800000.0
2008-02-05 13:08:00,211.975,212.02,211.965,212.02,473800000.0
2008-02-05 13:09:00,212.02,212.03,211.82,211.915,348400000.0
2008-02-05 13:10:00,211.915,211.93,211.8,211.82,383500000.0
2008-02-05 13:11:00,211.82,211.935,211.815,211.905,360000000.0
2008-02-05 13:12:00,211.915,211.94,211.9,211.91,237300000.0
2008-02-05 13:13:00,211.91,211.915,211.78,211.785,364500000.0
2008-02-05 13:14:00,211.785,211.825,211.745,211.785,299700000.0
2008-02-05 13:15:00,211.785,211.84,211.745,211.815,282200000.0
2008-02-05 13:16:00,211.81,211.85,211.77,211.77,238200000.0
2008-02-05 13:17:00,211.77,211.785,211.735,211.775,233700000.0
2008-02-05 13:18:00,211.775,211.845,211.76,211.845,205300000.0
2008-02-05 13:19:00,211.845,211.875,211.83,211.84,304400000.0
2008-02-05 13:20:00,211.845,211.88,211.795,211.795,178700000.0
2008-02-05 13:21:00,211.795,211.805,211.755,211.78,144100000.0
2008-02-05 13:22:00,211.78,211.825,211.745,211.775,243000000.0
2008-02-05 13:23:00,211.765,211.845,211.74,211.845,203300000.0
2008-02-05 13:24:00,211.84,211.91,211.835,211.9,277900000.0
2008-02-05 13:25:00,211.9,211.9,211.86,211.87,232900000.0
2008-02-05 13:26:00,211.87,211.88,211.84,211.84,240800000.0
2008-02-05 13:27:00,211.84,211.87,211.815,211.855,264900000.0
2008-02-05 13:28:00,211.855,211.89,211.83,211.86,269000000.0
2008-02-05 13:29:00,211.86,211.92,211.86,211.92,223200000.0
2008-02-05 13:30:00,211.925,211.945,211.84,211.85,249800000.0
2008-02-05 13:31:00,211.85,211.85,211.81,211.83,210200000.0
2008-02-05 13:32:00,211.835,211.87,211.82,211.845,241000000.0
2008-02-05 13:33:00,211.845,211.87,211.84,211.86,196500000.0
2008-02-05 13:34:00,211.865,211.92,211.845,211.91,196100000.0
2008-02-05 13:35:00,211.91,211.97,211.91,211.945,236900000.0
2008-02-05 13:36:00,211.945,212.03,211.92,211.97,236500000.0
2008-02-05 13:37:00,211.97,211.99,211.895,211.9,198600000.0
2008-02-05 13:38:00,211.89,211.92,211.83,211.83,290200000.0
2008-02-05 13:39:00,211.84,211.86,211.83,211.83,137200000.0
2008-02-05 13:40:00,211.84,211.85,211.755,211.79,242700000.0
2008-02-05 13:41:00,211.79,211.88,211.79,211.88,178900000.0
2008-02-05 13:42:00,211.88,211.92,211.85,211.88,151300000.0
2008-02-05 13:43:00,211.88,211.9,211.86,211.88,174500000.0
2008-02-05 13:44:00,211.88,211.88,211.805,211.81,219200000.0
2008-02-05 13:45:00,211.81,211.81,211.78,211.81,171300000.0
2008-02-05 13:46:00,211.81,211.83,211.78,211.78,216700000.0
2008-02-05 13:47:00,211.78,211.81,211.77,211.8,126300000.0
2008-02-05 13:48:00,211.805,211.81,211.78,211.79,98800000.0
2008-02-05 13:49:00,211.79,211.815,211.77,211.785,188700000.0
2008-02-05 13:50:00,211.785,211.855,211.785,211.855,188800000.0
2008-02-05 13:51:00,211.855,211.88,211.83,211.865,224900000.0
2008-02-05 13:52:00,211.865,211.865,211.81,211.815,176700000.0
2008-02-05 13:53:00,211.815,211.845,211.75,211.795,144300000.0
2008-02-05 13:54:00,211.79,211.8,211.78,211.8,109300000.0
2008-02-05 13:55:00,211.8,211.82,211.78,211.78,83300000.0
2008-02-05 13:56:00,211.78,211.815,211.755,211.78,197700000.0
2008-02-05 13:57:00,211.785,211.88,211.785,211.88,170400000.0
2008-02-05 13:58:00,211.88,211.95,211.88,211.92,213200000.0
2008-02-05 13:59:00,211.92,212.01,211.92,212.0,322900000.0
2008-02-05 14:00:00,212.0,212.0,211.96,211.96,322000000.0
2008-02-05 14:01:00,211.97,211.97,211.87,211.91,309400000.0
2008-02-05 14:02:00,211.91,211.92,211.82,211.85,307500000.0
2008-02-05 14:03:00,211.85,211.88,211.81,211.88,259000000.0
2008-02-05 14:04:00,211.875,211.93,211.825,211.88,253900000.0
2008-02-05 14:05:00,211.88,211.97,211.88,211.945,203300000.0
2008-02-05 14:06:00,211.96,211.985,211.875,211.955,339800000.0
2008-02-05 14:07:00,211.96,212.02,211.925,211.965,317000000.0
2008-02-05 14:08:00,211.965,211.99,211.86,211.88,258100000.0
2008-02-05 14:09:00,211.88,211.91,211.84,211.88,294900000.0
2008-02-05 14:10:00,211.87,211.9,211.79,211.825,230300000.0
2008-02-05 14:11:00,211.83,211.85,211.785,211.785,378300000.0
2008-02-05 14:12:00,211.775,211.835,211.765,211.79,324700000.0
2008-02-05 14:13:00,211.79,211.84,211.785,211.84,219800000.0
2008-02-05 14:14:00,211.84,211.84,211.77,211.81,229300000.0
2008-02-05 14:15:00,211.81,211.81,211.775,211.795,148800000.0
2008-02-05 14:16:00,211.8,211.8,211.755,211.76,174200000.0
2008-02-05 14:17:00,211.765,211.775,211.72,211.73,184300000.0
2008-02-05 14:18:00,211.73,211.755,211.72,211.745,258500000.0
2008-02-05 14:19:00,211.745,211.76,211.71,211.72,294400000.0
2008-02-05 14:20:00,211.72,211.74,211.68,211.725,198100000.0
2008-02-05 14:21:00,211.725,211.75,211.715,211.715,224700000.0
2008-02-05 14:22:00,211.725,211.77,211.715,211.77,228200000.0
2008-02-05 14:23:00,211.77,211.8,211.76,211.8,250600000.0
2008-02-05 14:24:00,211.8,211.8,211.72,211.745,171500000.0
2008-02-05 14:25:00,211.745,211.77,211.74,211.76,132000000.0
2008-02-05 14:26:00,211.76,211.81,211.73,211.73,244400000.0
2008-02-05 14:27:00,211.73,211.74,211.68,211.685,271300000.0
2008-02-05 14:28:00,211.685,211.735,211.685,211.71,178000000.0
2008-02-05 14:29:00,211.71,211.735,211.66,211.66,291000000.0
2008-02-05 14:30:00,211.66,211.66,211.505,211.505,283800000.0
2008-02-05 14:31:00,211.505,211.55,211.445,211.475,210700000.0
2008-02-05 14:32:00,211.475,211.575,211.46,211.555,210300000.0
2008-02-05 14:33:00,211.555,211.58,211.46,211.475,252600000.0
2008-02-05 14:34:00,211.48,211.48,211.345,211.345,252000000.0
2008-02-05 14:35:00,211.345,211.47,211.345,211.47,264400000.0
2008-02-05 14:36:00,211.47,211.485,211.455,211.465,248600000.0
2008-02-05 14:37:00,211.46,211.46,211.375,211.375,211000000.0
2008-02-05 14:38:00,211.37,211.4,211.35,211.39,200600000.0
2008-02-05 14:39:00,211.39,211.4,211.34,211.355,171200000.0
2008-02-05 14:40:00,211.36,211.37,211.32,211.36,158800000.0
2008-02-05 14:41:00,211.36,211.42,211.355,211.355,190000000.0
2008-02-05 14:42:00,211.355,211.45,211.355,211.44,173800000.0
2008-02-05 14:43:00,211.44,211.58,211.44,211.525,250900000.0
2008-02-05 14:44:00,211.525,211.555,211.525,211.55,241100000.0
2008-02-05 14:45:00,211.55,211.55,211.52,211.54,193900000.0
2008-02-05 14:46:00,211.54,211.54,211.5,211.5,186200000.0
2008-02-05 14:47:00,211.5,211.52,211.435,211.435,160500000.0
2008-02-05 14:48:00,211.435,211.46,211.415,211.43,247000000.0
2008-02-05 14:49:00,211.43,211.475,211.42,211.42,339800000.0
2008-02-05 14:50:00,211.42,211.435,211.405,211.41,241900000.0
2008-02-05 14:51:00,211.41,211.45,211.4,211.41,186800000.0
2008-02-05 14:52:00,211.405,211.46,211.395,211.415,245700000.0
2008-02-05 14:53:00,211.415,211.445,211.375,211.375,273500000.0
2008-02-05 14:54:00,211.375,211.41,211.375,211.39,174900000.0
2008-02-05 14:55:00,211.39,211.45,211.375,211.44,151600000.0
2008-02-05 14:56:00,211.44,211.52,211.435,211.505,176200000.0
2008-02-05 14:57:00,211.505,211.505,211.48,211.495,132200000.0
2008-02-05 14:58:00,211.495,211.495,211.45,211.45,101900000.0
2008-02-05 14:59:00,211.45,211.45,211.4,211.43,134200000.0
2008-02-05 15:00:00,211.425,211.445,211.33,211.33,307700000.0
2008-02-05 15:01:00,211.33,211.36,211.3,211.31,194400000.0
2008-02-05 15:02:00,211.31,211.335,211.265,211.265,268400000.0
2008-02-05 15:03:00,211.27,211.43,211.27,211.405,266900000.0
2008-02-05 15:04:00,211.405,211.46,211.385,211.4,263100000.0
2008-02-05 15:05:00,211.4,211.405,211.38,211.4,214500000.0
2008-02-05 15:06:00,211.4,211.41,211.36,211.36,176800000.0
2008-02-05 15:07:00,211.36,211.375,211.335,211.36,138000000.0
2008-02-05 15:08:00,211.35,211.405,211.33,211.375,179000000.0
2008-02-05 15:09:00,211.375,211.405,211.36,211.365,141300000.0
2008-02-05 15:10:00,211.375,211.41,211.365,211.41,134700000.0
2008-02-05 15:11:00,211.43,211.43,211.37,211.4,262500000.0
2008-02-05 15:12:00,211.395,211.43,211.39,211.425,275900000.0
2008-02-05 15:13:00,211.425,211.495,211.425,211.47,323700000.0
2008-02-05 15:14:00,211.47,211.505,211.47,211.47,337200000.0
2008-02-05 15:15:00,211.47,211.56,211.45,211.535,256800000.0
2008-02-05 15:16:00,211.535,211.575,211.495,211.505,199500000.0
2008-02-05 15:17:00,211.5,211.5,211.45,211.48,288600000.0
2008-02-05 15:18:00,211.48,211.5,211.475,211.5,259100000.0
2008-02-05 15:19:00,211.5,211.51,211.465,211.49,229700000.0
2008-02-05 15:20:00,211.485,211.49,211.41,211.43,386600000.0
2008-02-05 15:21:00,211.43,211.53,211.42,211.47,290500000.0
2008-02-05 15:22:00,211.47,211.48,211.425,211.455,212500000.0
2008-02-05 15:23:00,211.455,211.515,211.455,211.515,225500000.0
2008-02-05 15:24:00,211.51,211.54,211.49,211.54,221200000.0
2008-02-05 15:25:00,211.54,211.56,211.52,211.54,236600000.0
2008-02-05 15:26:00,211.54,211.56,211.51,211.56,210400000.0
2008-02-05 15:27:00,211.56,211.57,211.52,211.54,178200000.0
2008-02-05 15:28:00,211.54,211.62,211.54,211.585,210600000.0
2008-02-05 15:29:00,211.58,211.645,211.57,211.63,220400000.0
2008-02-05 15:30:00,211.63,211.695,211.61,211.615,290000000.0
2008-02-05 15:31:00,211.615,211.645,211.58,211.645,203200000.0
2008-02-05 15:32:00,211.645,211.7,211.635,211.66,239600000.0
2008-02-05 15:33:00,211.66,211.66,211.62,211.635,270300000.0
2008-02-05 15:34:00,211.635,211.64,211.605,211.63,182400000.0
2008-02-05 15:35:00,211.63,211.66,211.61,211.625,204000000.0
2008-02-05 15:36:00,211.62,211.625,211.4,211.435,262400000.0
2008-02-05 15:37:00,211.425,211.44,211.35,211.38,247300000.0
2008-02-05 15:38:00,211.38,211.445,211.355,211.38,212800000.0
2008-02-05 15:39:00,211.37,211.42,211.36,211.41,249900000.0
2008-02-05 15:40:00,211.395,211.405,211.35,211.39,203100000.0
2008-02-05 15:41:00,211.39,211.39,211.265,211.275,246300000.0
2008-02-05 15:42:00,211.28,211.34,211.09,211.15,221800000.0
2008-02-05 15:43:00,211.15,211.18,211.07,211.075,249200000.0
2008-02-05 15:44:00,211.065,211.135,211.04,211.07,226800000.0
2008-02-05 15:45:00,211.06,211.08,210.94,210.98,259500000.0
2008-02-05 15:46:00,211.0,211.11,211.0,211.06,210000000.0
2008-02-05 15:47:00,211.06,211.18,211.05,211.1,221600000.0
2008-02-05 15:48:00,211.1,211.1,210.94,210.94,203800000.0
2008-02-05 15:49:00,210.94,210.975,210.87,210.92,240800000.0
2008-02-05 15:50:00,210.92,211.04,210.89,211.02,265700000.0
2008-02-05 15:51:00,211.02,211.045,210.97,211.025,176100000.0
2008-02-05 15:52:00,211.035,211.055,210.95,210.955,131800000.0
2008-02-05 15:53:00,210.955,210.965,210.91,210.94,173000000.0
2008-02-05 15:54:00,210.94,211.005,210.93,210.945,211500000.0
2008-02-05 15:55:00,210.945,210.955,210.535,210.565,308400000.0
2008-02-05 15:56:00,210.555,210.72,210.49,210.72,201726271.0
2008-02-05 15:57:00,210.72,210.82,210.69,210.73,203100000.0
2008-02-05 15:58:00,210.73,210.73,210.495,210.495,256700000.0
2008-02-05 15:59:00,210.5,210.515,210.36,210.39,205800000.0
2008-02-05 16:00:00,210.41,210.44,210.16,210.16,203500000.0
2008-02-05 16:01:00,210.16,210.255,210.125,210.255,181500000.0
2008-02-05 16:02:00,210.275,210.415,210.265,210.4,188100000.0
2008-02-05 16:03:00,210.4,210.415,210.32,210.36,188000000.0
2008-02-05 16:04:00,210.36,210.38,210.32,210.32,184300000.0
2008-02-05 16:05:00,210.32,210.38,210.3,210.32,182300000.0
2008-02-05 16:06:00,210.33,210.35,210.26,210.3,150500000.0
2008-02-05 16:07:00,210.3,210.34,210.225,210.245,195000000.0
2008-02-05 16:08:00,210.245,210.265,210.19,210.24,235300000.0
2008-02-05 16:09:00,210.245,210.275,210.205,210.215,216000000.0
2008-02-05 16:10:00,210.21,210.22,210.155,210.21,251600000.0
2008-02-05 16:11:00,210.21,210.21,210.13,210.13,315600000.0
2008-02-05 16:12:00,210.13,210.18,210.1,210.13,321700000.0
2008-02-05 16:13:00,210.13,210.15,210.055,210.055,291100000.0
2008-02-05 16:14:00,210.055,210.1,209.91,209.91,230300000.0
2008-02-05 16:15:00,209.91,210.01,209.895,209.93,320800000.0
2008-02-05 16:16:00,209.93,209.93,209.85,209.91,296200000.0
2008-02-05 16:17:00,209.91,209.915,209.86,209.915,234400000.0
2008-02-05 16:18:00,209.91,209.945,209.88,209.895,252600000.0
2008-02-05 16:19:00,209.895,210.08,209.88,210.04,299900000.0
2008-02-05 16:20:00,210.04,210.12,210.015,210.05,282100000.0
2008-02-05 16:21:00,210.07,210.12,210.02,210.045,193200000.0
2008-02-05 16:22:00,210.045,210.155,210.005,210.1,158100000.0
2008-02-05 16:23:00,210.095,210.095,209.985,210.025,188200000.0
2008-02-05 16:24:00,210.015,210.065,209.99,210.03,239700000.0
2008-02-05 16:25:00,210.03,210.095,210.03,210.075,219500000.0
2008-02-05 16:26:00,210.075,210.085,210.0,210.005,247600000.0
2008-02-05 16:27:00,210.005,210.11,210.0,210.095,226000000.0
2008-02-05 16:28:00,210.095,210.125,210.09,210.11,244000000.0
2008-02-05 16:29:00,210.11,210.11,210.025,210.07,304900000.0
2008-02-05 16:30:00,210.07,210.115,210.04,210.08,271400000.0
2008-02-05 16:31:00,210.08,210.08,209.985,210.02,263200000.0
2008-02-05 16:32:00,210.02,210.02,209.915,209.93,302800000.0
2008-02-05 16:33:00,209.93,209.96,209.865,209.9,302800000.0
2008-02-05 16:34:00,209.9,209.93,209.87,209.87,308600000.0
2008-02-05 16:35:00,209.87,209.88,209.77,209.77,232660000.0
2008-02-05 16:36:00,209.77,209.8,209.565,209.565,211700000.0
2008-02-05 16:37:00,209.56,209.71,209.53,209.55,156700000.0
2008-02-05 16:38:00,209.555,209.66,209.505,209.63,262900000.0
2008-02-05 16:39:00,209.63,209.64,209.505,209.56,195800000.0
2008-02-05 16:40:00,209.56,209.705,209.545,209.66,267100000.0
2008-02-05 16:41:00,209.67,209.84,209.67,209.84,190200000.0
2008-02-05 16:42:00,209.84,209.865,209.78,209.81,191200000.0
2008-02-05 16:43:00,209.8,209.85,209.74,209.75,203300000.0
2008-02-05 16:44:00,209.76,209.775,209.67,209.77,196300000.0
2008-02-05 16:45:00,209.77,209.775,209.71,209.75,198600000.0
2008-02-05 16:46:00,209.75,209.75,209.55,209.595,208600000.0
2008-02-05 16:47:00,209.595,209.685,209.58,209.64,263900000.0
2008-02-05 16:48:00,209.64,209.72,209.62,209.65,182600000.0
2008-02-05 16:49:00,209.65,209.83,209.635,209.78,186400000.0
2008-02-05 16:50:00,209.775,209.98,209.76,209.93,157400000.0
2008-02-05 16:51:00,209.93,209.965,209.875,209.95,162300000.0
2008-02-05 16:52:00,209.94,210.05,209.905,210.045,260000000.0
2008-02-05 16:53:00,210.04,210.09,210.03,210.09,239962500.0
2008-02-05 16:54:00,210.09,210.165,210.085,210.135,214000000.0
2008-02-05 16:55:00,210.14,210.165,210.055,210.125,227300000.0
2008-02-05 16:56:00,210.12,210.145,210.06,210.145,246600000.0
2008-02-05 16:57:00,210.145,210.215,210.105,210.14,211000000.0
2008-02-05 16:58:00,210.14,210.195,210.1,210.11,277900000.0
2008-02-05 16:59:00,210.12,210.12,210.01,210.01,230900000.0
2008-02-05 17:00:00,210.01,210.01,209.86,209.86,235000000.0
2008-02-05 17:01:00,209.86,209.95,209.85,209.85,165900000.0
2008-02-05 17:02:00,209.85,209.92,209.84,209.89,137500000.0
2008-02-05 17:03:00,209.89,209.915,209.81,209.915,174600000.0
2008-02-05 17:04:00,209.915,210.005,209.89,209.91,169600000.0
2008-02-05 17:05:00,209.91,210.01,209.91,209.99,136300000.0
2008-02-05 17:06:00,209.99,209.99,209.94,209.945,113900000.0
2008-02-05 17:07:00,209.945,209.945,209.84,209.84,132500000.0
2008-02-05 17:08:00,209.84,209.875,209.78,209.78,187000000.0
2008-02-05 17:09:00,209.78,209.9,209.76,209.88,213700000.0
2008-02-05 17:10:00,209.88,209.91,209.84,209.89,168700000.0
2008-02-05 17:11:00,209.89,209.92,209.82,209.865,224100000.0
2008-02-05 17:12:00,209.865,209.98,209.865,209.97,156500000.0
2008-02-05 17:13:00,209.97,209.97,209.9,209.905,155600000.0
2008-02-05 17:14:00,209.92,210.015,209.9,209.94,144400000.0
2008-02-05 17:15:00,209.94,209.94,209.765,209.8,150900000.0
2008-02-05 17:16:00,209.8,209.895,209.79,209.865,137700000.0
2008-02-05 17:17:00,209.865,209.97,209.865,209.925,161500000.0
2008-02-05 17:18:00,209.925,210.005,209.89,209.935,200100000.0
2008-02-05 17:19:00,209.945,210.0,209.89,209.905,192600000.0
2008-02-05 17:20:00,209.905,210.03,209.88,210.02,202500000.0
2008-02-05 17:21:00,210.025,210.06,209.94,209.98,176600000.0
2008-02-05 17:22:00,209.98,209.99,209.88,209.98,215000000.0
2008-02-05 17:23:00,209.98,209.995,209.895,209.955,172900000.0
2008-02-05 17:24:00,209.93,209.97,209.87,209.92,168800000.0
2008-02-05 17:25:00,209.92,209.965,209.87,209.965,184500000.0
2008-02-05 17:26:00,209.965,210.075,209.965,210.045,184500000.0
2008-02-05 17:27:00,210.04,210.22,210.04,210.19,175700000.0
2008-02-05 17:28:00,210.2,210.23,210.12,210.15,149800000.0
2008-02-05 17:29:00,210.15,210.23,210.135,210.23,143800000.0
2008-02-05 17:30:00,210.23,210.325,210.19,210.26,167000000.0
2008-02-05 17:31:00,210.26,210.26,210.065,210.14,201600000.0
2008-02-05 17:32:00,210.14,210.16,210.06,210.15,176900000.0
2008-02-05 17:33:00,210.14,210.14,209.98,210.02,242400000.0
2008-02-05 17:34:00,210.02,210.035,209.895,209.92,276900000.0
2008-02-05 17:35:00,209.92,209.95,209.79,209.94,203500000.0
2008-02-05 17:36:00,209.94,209.99,209.91,209.93,202500000.0
2008-02-05 17:37:00,209.93,210.0,209.91,209.99,179700000.0
2008-02-05 17:38:00,209.99,210.04,209.96,210.04,127200000.0
2008-02-05 17:39:00,210.04,210.04,209.975,210.02,149800000.0
2008-02-05 17:40:00,210.01,210.045,209.985,210.015,214900000.0
2008-02-05 17:41:00,210.015,210.065,210.0,210.01,145400000.0
2008-02-05 17:42:00,210.01,210.125,209.98,210.09,135200000.0
2008-02-05 17:43:00,210.09,210.13,210.04,210.08,176500000.0
2008-02-05 17:44:00,210.07,210.105,210.025,210.095,182900000.0
2008-02-05 17:45:00,210.09,210.145,210.05,210.065,142700000.0
2008-02-05 17:46:00,210.075,210.095,210.01,210.02,115700000.0
2008-02-05 17:47:00,210.02,210.09,210.0,210.075,154300000.0
2008-02-05 17:48:00,210.075,210.1,210.005,210.005,233600000.0
2008-02-05 17:49:00,210.005,210.03,209.97,209.97,209500000.0
2008-02-05 17:50:00,209.97,210.02,209.895,209.92,237000000.0
2008-02-05 17:51:00,209.92,209.93,209.795,209.82,221900000.0
2008-02-05 17:52:00,209.82,209.83,209.765,209.81,183000000.0
2008-02-05 17:53:00,209.81,209.91,209.81,209.865,168500000.0
2008-02-05 17:54:00,209.865,209.905,209.835,209.9,159900000.0
2008-02-05 17:55:00,209.895,209.96,209.87,209.94,170700000.0
2008-02-05 17:56:00,209.925,209.965,209.89,209.92,243100000.0
2008-02-05 17:57:00,209.92,209.98,209.875,209.965,280800000.0
2008-02-05 17:58:00,209.975,210.03,209.9,210.01,203400000.0
2008-02-05 17:59:00,210.015,210.08,209.97,210.01,270800000.0
2008-02-05 18:00:00,210.03,210.04,209.96,209.96,228700000.0
2008-02-05 18:01:00,209.96,209.99,209.9,209.905,177400000.0
2008-02-05 18:02:00,209.915,209.915,209.815,209.865,229500000.0
2008-02-05 18:03:00,209.86,209.97,209.86,209.885,205100000.0
2008-02-05 18:04:00,209.89,209.91,209.805,209.855,190700000.0
2008-02-05 18:05:00,209.855,209.88,209.79,209.79,227800000.0
2008-02-05 18:06:00,209.79,209.84,209.745,209.78,143700000.0
2008-02-05 18:07:00,209.77,209.89,209.77,209.875,189800000.0
2008-02-05 18:08:00,209.87,209.87,209.78,209.83,184100000.0
2008-02-05 18:09:00,209.83,209.91,209.81,209.9,168000000.0
2008-02-05 18:10:00,209.9,209.92,209.815,209.85,176900000.0
2008-02-05 18:11:00,209.85,209.94,209.85,209.895,192900000.0
2008-02-05 18:12:00,209.895,209.93,209.855,209.895,320100000.0
2008-02-05 18:13:00,209.9,210.02,209.9,209.995,169400000.0
2008-02-05 18:14:00,209.995,210.01,209.93,209.99,363500000.0
2008-02-05 18:15:00,209.99,209.99,209.93,209.97,377600000.0
2008-02-05 18:16:00,209.97,209.995,209.91,209.91,200100000.0
2008-02-05 18:17:00,209.91,209.97,209.895,209.91,259500000.0
2008-02-05 18:18:00,209.91,209.91,209.825,209.85,177500000.0
2008-02-05 18:19:00,209.85,209.855,209.825,209.85,150500000.0
2008-02-05 18:20:00,209.85,209.86,209.755,209.76,278400000.0
2008-02-05 18:21:00,209.77,209.905,209.74,209.905,183000000.0
2008-02-05 18:22:00,209.9,209.915,209.81,209.87,211200000.0
2008-02-05 18:23:00,209.87,209.87,209.815,209.86,141400000.0
2008-02-05 18:24:00,209.86,209.88,209.84,209.865,135900000.0
2008-02-05 18:25:00,209.865,209.92,209.855,209.865,184800000.0
2008-02-05 18:26:00,209.865,209.875,209.815,209.82,238100000.0
2008-02-05 18:27:00,209.82,209.86,209.79,209.8,207500000.0
2008-02-05 18:28:00,209.8,209.86,209.765,209.84,211600000.0
2008-02-05 18:29:00,209.84,209.88,209.77,209.8,252400000.0
2008-02-05 18:30:00,209.805,209.85,209.77,209.79,192300000.0
2008-02-05 18:31:00,209.79,209.93,209.735,209.86,165800000.0
2008-02-05 18:32:00,209.86,209.88,209.78,209.795,195300000.0
2008-02-05 18:33:00,209.795,209.9,209.79,209.86,183600000.0
2008-02-05 18:34:00,209.86,209.91,209.85,209.87,178900000.0
2008-02-05 18:35:00,209.87,209.96,209.85,209.925,165500000.0
2008-02-05 18:36:00,209.925,210.04,209.9,209.94,212900000.0
2008-02-05 18:37:00,209.94,209.96,209.86,209.89,241900000.0
2008-02-05 18:38:00,209.89,209.925,209.86,209.9,208300000.0
2008-02-05 18:39:00,209.9,209.95,209.89,209.95,146400000.0
2008-02-05 18:40:00,209.94,209.96,209.885,209.91,124200000.0
2008-02-05 18:41:00,209.91,209.93,209.85,209.905,146900000.0
2008-02-05 18:42:00,209.905,209.925,209.8,209.8,244600000.0
2008-02-05 18:43:00,209.8,209.8,209.7,209.73,313500000.0
2008-02-05 18:44:00,209.73,209.77,209.7,209.75,284700000.0
2008-02-05 18:45:00,209.75,209.895,209.74,209.895,238000000.0
2008-02-05 18:46:00,209.895,210.03,209.895,210.005,278200000.0
2008-02-05 18:47:00,210.01,210.015,209.875,209.88,330400000.0
2008-02-05 18:48:00,209.88,209.895,209.82,209.86,366900000.0
2008-02-05 18:49:00,209.86,209.91,209.84,209.84,306700000.0
2008-02-05 18:50:00,209.84,209.93,209.78,209.91,290700000.0
2008-02-05 18:51:00,209.91,209.97,209.81,209.85,249300000.0
2008-02-05 18:52:00,209.85,209.89,209.82,209.83,258300000.0
2008-02-05 18:53:00,209.83,209.845,209.75,209.84,304500000.0
2008-02-05 18:54:00,209.84,209.85,209.755,209.79,284400000.0
2008-02-05 18:55:00,209.79,209.86,209.75,209.8,308700000.0
2008-02-05 18:56:00,209.8,209.91,209.78,209.9,237200000.0
2008-02-05 18:57:00,209.885,209.935,209.87,209.92,255500000.0
2008-02-05 18:58:00,209.92,209.975,209.89,209.955,157500000.0
2008-02-05 18:59:00,209.955,209.98,209.865,209.865,186900000.0
2008-02-05 19:00:00,209.875,209.905,209.83,209.835,199900000.0
2008-02-05 19:01:00,209.835,209.86,209.82,209.85,115000000.0
2008-02-05 19:02:00,209.85,209.865,209.83,209.85,186400000.0
2008-02-05 19:03:00,209.85,209.86,209.825,209.86,259700000.0
2008-02-05 19:04:00,209.86,209.865,209.83,209.835,286200000.0
2008-02-05 19:05:00,209.835,209.905,209.82,209.86,285300000.0
2008-02-05 19:06:00,209.86,209.86,209.805,209.825,256700000.0
2008-02-05 19:07:00,209.83,209.86,209.795,209.825,170200000.0
2008-02-05 19:08:00,209.825,209.86,209.815,209.83,125600000.0
2008-02-05 19:09:00,209.83,209.83,209.7,209.78,202600000.0
2008-02-05 19:10:00,209.78,209.915,209.76,209.885,291100000.0
2008-02-05 19:11:00,209.87,209.885,209.75,209.765,219000000.0
2008-02-05 19:12:00,209.765,209.77,209.695,209.695,174500000.0
2008-02-05 19:13:00,209.69,209.755,209.69,209.74,167700000.0
2008-02-05 19:14:00,209.74,209.765,209.725,209.755,114600000.0
2008-02-05 19:15:00,209.755,209.79,209.73,209.775,244600000.0
2008-02-05 19:16:00,209.775,209.83,209.765,209.815,214600000.0
2008-02-05 19:17:00,209.815,209.815,209.66,209.675,216100000.0
2008-02-05 19:18:00,209.675,209.765,209.67,209.74,107400000.0
2008-02-05 19:19:00,209.74,209.76,209.715,209.735,183300000.0
2008-02-05 19:20:00,209.75,209.8,209.71,209.75,282400000.0
2008-02-05 19:21:00,209.75,209.75,209.71,209.72,151800000.0
2008-02-05 19:22:00,209.72,209.74,209.68,209.68,277200000.0
2008-02-05 19:23:00,209.68,209.69,209.625,209.645,233400000.0
2008-02-05 19:24:00,209.645,209.645,209.605,209.63,191200000.0
2008-02-05 19:25:00,209.63,209.65,209.575,209.585,180800000.0
2008-02-05 19:26:00,209.585,209.665,209.585,209.665,137100000.0
2008-02-05 19:27:00,209.67,209.725,209.67,209.69,146300000.0
2008-02-05 19:28:00,209.69,209.71,209.62,209.645,229400000.0
2008-02-05 19:29:00,209.645,209.69,209.635,209.69,79400000.0
2008-02-05 19:30:00,209.69,209.745,209.665,209.72,182500000.0
2008-02-05 19:31:00,209.72,209.74,209.65,209.74,157700000.0
2008-02-05 19:32:00,209.74,209.74,209.68,209.7,133300000.0
2008-02-05 19:33:00,209.705,209.715,209.685,209.715,189200000.0
2008-02-05 19:34:00,209.715,209.715,209.68,209.695,104700000.0
2008-02-05 19:35:00,209.695,209.74,209.62,209.64,182700000.0
2008-02-05 19:36:00,209.64,209.645,209.59,209.61,259700000.0
2008-02-05 19:37:00,209.61,209.61,209.54,209.55,158500000.0
2008-02-05 19:38:00,209.555,209.575,209.525,209.57,173200000.0
2008-02-05 19:39:00,209.57,209.6,209.55,209.56,173000000.0
2008-02-05 19:40:00,209.56,209.56,209.5,209.5,200000000.0
2008-02-05 19:41:00,209.5,209.52,209.48,209.5,98200000.0
2008-02-05 19:42:00,209.5,209.57,209.5,209.57,185400000.0
2008-02-05 19:43:00,209.57,209.59,209.555,209.56,102500000.0
2008-02-05 19:44:00,209.56,209.615,209.555,209.59,120500000.0
2008-02-05 19:45:00,209.59,209.605,209.555,209.565,234300000.0
2008-02-05 19:46:00,209.565,209.645,209.56,209.605,155100000.0
2008-02-05 19:47:00,209.605,209.69,209.605,209.67,235100000.0
2008-02-05 19:48:00,209.67,209.72,209.67,209.69,179300000.0
2008-02-05 19:49:00,209.69,209.69,209.64,209.65,85700000.0
2008-02-05 19:50:00,209.65,209.72,209.65,209.695,205700000.0
2008-02-05 19:51:00,209.695,209.71,209.67,209.7,396900000.0
2008-02-05 19:52:00,209.7,209.77,209.7,209.76,391300000.0
2008-02-05 19:53:00,209.76,209.78,209.75,209.755,372800000.0
2008-02-05 19:54:00,209.76,209.88,209.76,209.85,492000000.0
2008-02-05 19:55:00,209.85,209.87,209.83,209.83,385100000.0
2008-02-05 19:56:00,209.83,209.85,209.8,209.8,447500000.0
2008-02-05 19:57:00,209.8,209.83,209.79,209.805,217300000.0
2008-02-05 19:58:00,209.805,209.815,209.79,209.79,175900000.0
2008-02-05 19:59:00,209.8,209.8,209.69,209.69,321500000.0
2008-02-05 20:00:00,209.69,209.71,209.66,209.71,274100000.0
2008-02-05 20:01:00,209.71,209.865,209.71,209.855,225600000.0
2008-02-05 20:02:00,209.855,209.9,209.8,209.81,131200000.0
2008-02-05 20:03:00,209.81,209.86,209.77,209.785,236400000.0
2008-02-05 20:04:00,209.78,209.795,209.74,209.74,236200000.0
2008-02-05 20:05:00,209.74,209.815,209.715,209.8,165200000.0
2008-02-05 20:06:00,209.79,209.86,209.785,209.8,137700000.0
2008-02-05 20:07:00,209.8,209.8,209.745,209.745,119000000.0
2008-02-05 20:08:00,209.745,209.79,209.71,209.75,93700000.0
2008-02-05 20:09:00,209.75,209.75,209.69,209.69,126200000.0
2008-02-05 20:10:00,209.69,209.72,209.69,209.69,142200000.0
2008-02-05 20:11:00,209.69,209.69,209.61,209.65,181700000.0
2008-02-05 20:12:00,209.65,209.69,209.595,209.69,222100000.0
2008-02-05 20:13:00,209.7,209.735,209.7,209.725,89000000.0
2008-02-05 20:14:00,209.725,209.735,209.685,209.705,118600000.0
2008-02-05 20:15:00,209.705,209.76,209.7,209.74,113500000.0
2008-02-05 20:16:00,209.75,209.785,209.695,209.755,115400000.0
2008-02-05 20:17:00,209.755,209.795,209.755,209.79,126800000.0
2008-02-05 20:18:00,209.8,209.835,209.765,209.78,143500000.0
2008-02-05 20:19:00,209.78,209.8,209.76,209.795,75000000.0
2008-02-05 20:20:00,209.795,209.815,209.745,209.755,136400000.0
2008-02-05 20:21:00,209.765,209.82,209.74,209.81,274100000.0
2008-02-05 20:22:00,209.795,209.81,209.77,209.77,99700000.0
2008-02-05 20:23:00,209.77,209.82,209.77,209.81,87100000.0
2008-02-05 20:24:00,209.81,209.81,209.735,209.745,72500000.0
2008-02-05 20:25:00,209.735,209.765,209.72,209.745,209500000.0
2008-02-05 20:26:00,209.745,209.775,209.73,209.73,315500000.0
2008-02-05 20:27:00,209.73,209.73,209.685,209.69,180500000.0
2008-02-05 20:28:00,209.69,209.7,209.635,209.635,177000000.0
2008-02-05 20:29:00,209.635,209.7,209.62,209.665,274700000.0
2008-02-05 20:30:00,209.675,209.73,209.67,209.715,341600000.0
2008-02-05 20:31:00,209.725,209.75,209.71,209.71,373900000.0
2008-02-05 20:32:00,209.71,209.71,209.69,209.71,218400000.0
2008-02-05 20:33:00,209.71,209.71,209.65,209.65,149900000.0
2008-02-05 20:34:00,209.65,209.665,209.58,209.64,380000000.0
2008-02-05 20:35:00,209.64,209.71,209.64,209.69,221000000.0
2008-02-05 20:36:00,209.69,209.69,209.63,209.635,220000000.0
2008-02-05 20:37:00,209.635,209.78,209.635,209.74,252800000.0
2008-02-05 20:38:00,209.74,209.79,209.67,209.74,196100000.0
2008-02-05 20:39:00,209.74,209.75,209.68,209.69,361300000.0
2008-02-05 20:40:00,209.69,209.73,209.69,209.72,147300000.0
2008-02-05 20:41:00,209.72,209.75,209.7,209.74,239100000.0
2008-02-05 20:42:00,209.74,209.8,209.715,209.76,324800000.0
2008-02-05 20:43:00,209.76,209.8,209.74,209.78,192800000.0
2008-02-05 20:44:00,209.78,209.79,209.74,209.78,195300000.0
2008-02-05 20:45:00,209.78,209.8,209.74,209.76,261500000.0
2008-02-05 20:46:00,209.76,209.85,209.74,209.815,232800000.0
2008-02-05 20:47:00,209.825,209.87,209.825,209.84,182600000.0
2008-02-05 20:48:00,209.84,209.85,209.68,209.69,299000000.0
2008-02-05 20:49:00,209.69,209.72,209.63,209.64,240200000.0
2008-02-05 20:50:00,209.64,209.725,209.61,209.7,154500000.0
2008-02-05 20:51:00,209.7,209.76,209.69,209.72,65600000.0
2008-02-05 20:52:00,209.72,209.73,209.71,209.72,30800000.0
2008-02-05 20:53:00,209.72,209.725,209.64,209.655,95600000.0
2008-02-05 20:54:00,209.655,209.76,209.645,209.745,118800000.0
2008-02-05 20:55:00,209.745,209.745,209.66,209.675,80600000.0
2008-02-05 20:56:00,209.675,209.71,209.675,209.68,54700000.0
2008-02-05 20:57:00,209.7,209.71,209.67,209.69,90500000.0
2008-02-05 20:58:00,209.695,209.7,209.63,209.635,144100000.0
2008-02-05 20:59:00,209.645,209.71,209.64,209.685,106100000.0
2008-02-05 21:00:00,209.685,209.69,209.64,209.64,100300000.0
2008-02-05 21:01:00,209.64,209.655,209.535,209.62,136300000.0
2008-02-05 21:02:00,209.615,209.68,209.6,209.68,181700000.0
2008-02-05 21:03:00,209.68,209.715,209.64,209.705,147700000.0
2008-02-05 21:04:00,209.705,209.705,209.645,209.675,155600000.0
2008-02-05 21:05:00,209.675,209.675,209.595,209.595,124800000.0
2008-02-05 21:06:00,209.595,209.695,209.595,209.665,179600000.0
2008-02-05 21:07:00,209.68,209.725,209.68,209.7,147000000.0
2008-02-05 21:08:00,209.7,209.75,209.68,209.74,135100000.0
2008-02-05 21:09:00,209.74,209.8,209.74,209.8,117500000.0
2008-02-05 21:10:00,209.8,209.84,209.78,209.78,118600000.0
2008-02-05 21:11:00,209.78,209.805,209.75,209.79,222400000.0
2008-02-05 21:12:00,209.79,209.85,209.79,209.85,111500000.0
2008-02-05 21:13:00,209.85,209.85,209.75,209.78,321300000.0
2008-02-05 21:14:00,209.79,209.805,209.745,209.8,111600000.0
2008-02-05 21:15:00,209.8,209.83,209.78,209.82,260900000.0
2008-02-05 21:16:00,209.82,209.845,209.765,209.765,181800000.0
2008-02-05 21:17:00,209.77,209.805,209.75,209.79,163200000.0
2008-02-05 21:18:00,209.79,209.85,209.79,209.8,172500000.0
2008-02-05 21:19:00,209.8,209.83,209.79,209.81,201700000.0
2008-02-05 21:20:00,209.81,209.875,209.81,209.87,236800000.0
2008-02-05 21:21:00,209.87,209.87,209.83,209.85,141700000.0
2008-02-05 21:22:00,209.855,209.91,209.855,209.89,140200000.0
2008-02-05 21:23:00,209.89,209.915,209.86,209.86,117000000.0
2008-02-05 21:24:00,209.86,209.93,209.86,209.93,150700000.0
2008-02-05 21:25:00,209.93,209.94,209.89,209.905,260700000.0
2008-02-05 21:26:00,209.905,209.98,209.905,209.96,169100000.0
2008-02-05 21:27:00,209.96,210.04,209.955,210.02,249900000.0
2008-02-05 21:28:00,210.02,210.03,209.98,209.99,224300000.0
2008-02-05 21:29:00,209.99,210.03,209.96,209.98,185500000.0
2008-02-05 21:30:00,209.98,209.98,209.93,209.93,173400000.0
2008-02-05 21:31:00,209.93,209.95,209.9,209.93,138300000.0
2008-02-05 21:32:00,209.93,209.97,209.91,209.91,209200000.0
2008-02-05 21:33:00,209.91,209.99,209.91,209.94,210000000.0
2008-02-05 21:34:00,209.94,210.125,209.94,210.12,201800000.0
2008-02-05 21:35:00,210.12,210.36,210.12,210.25,215600000.0
2008-02-05 21:36:00,210.25,210.33,210.22,210.26,302600000.0
2008-02-05 21:37:00,210.26,210.26,210.18,210.2,169400000.0
2008-02-05 21:38:00,210.2,210.29,210.19,210.27,224000000.0
2008-02-05 21:39:00,210.27,210.4,210.27,210.34,163100000.0
2008-02-05 21:40:00,210.34,210.38,210.32,210.36,230600000.0
2008-02-05 21:41:00,210.36,210.365,210.3,210.3,230300000.0
2008-02-05 21:42:00,210.3,210.3,210.23,210.24,120000000.0
2008-02-05 21:43:00,210.24,210.29,210.21,210.21,143000000.0
2008-02-05 21:44:00,210.21,210.21,210.16,210.19,152800000.0
2008-02-05 21:45:00,210.19,210.19,210.13,210.14,160500000.0
2008-02-05 21:46:00,210.14,210.14,210.06,210.06,208000000.0
2008-02-05 21:47:00,210.06,210.09,210.03,210.04,324300000.0
2008-02-05 21:48:00,210.04,210.1,210.04,210.1,182300000.0
2008-02-05 21:49:00,210.1,210.12,210.08,210.09,161300000.0
2008-02-05 21:50:00,210.09,210.09,210.05,210.07,291500000.0
2008-02-05 21:51:00,210.07,210.09,210.035,210.05,113300000.0
2008-02-05 21:52:00,210.05,210.09,210.035,210.07,183000000.0
2008-02-05 21:53:00,210.07,210.1,210.04,210.05,151500000.0
2008-02-05 21:54:00,210.05,210.07,210.01,210.06,194900000.0
2008-02-05 21:55:00,210.06,210.1,210.03,210.03,160300000.0
2008-02-05 21:56:00,210.03,210.09,210.03,210.08,211900000.0
2008-02-05 21:57:00,210.08,210.1,210.065,210.065,91300000.0
2008-02-05 21:58:00,210.065,210.085,210.04,210.04,195400000.0
2008-02-05 21:59:00,210.04,210.045,209.96,209.96,215700000.0
2008-02-05 22:00:00,209.96,209.97,209.905,209.92,158600000.0
2008-02-05 22:01:00,209.92,209.95,209.85,209.88,341200000.0
2008-02-05 22:02:00,209.885,209.95,209.885,209.95,258600000.0
2008-02-05 22:03:00,209.95,209.95,209.84,209.84,190400000.0
2008-02-05 22:04:00,209.84,209.86,209.78,209.84,186400000.0
2008-02-05 22:05:00,209.84,209.88,209.84,209.87,81200000.0
2008-02-05 22:06:00,209.87,209.94,209.86,209.93,168200000.0
2008-02-05 22:07:00,209.92,209.92,209.825,209.87,249300000.0
2008-02-05 22:08:00,209.87,209.91,209.87,209.91,97600000.0
2008-02-05 22:09:00,209.91,209.92,209.85,209.86,296300000.0
2008-02-05 22:10:00,209.86,209.9,209.85,209.86,257200000.0
2008-02-05 22:11:00,209.86,209.89,209.8,209.8,250700000.0
2008-02-05 22:12:00,209.8,209.84,209.79,209.84,129300000.0
2008-02-05 22:13:00,209.84,209.88,209.84,209.88,55900000.0
2008-02-05 22:14:00,209.88,209.9,209.84,209.9,138600000.0
2008-02-05 22:15:00,209.9,210.0,209.9,209.95,170900000.0
2008-02-05 22:16:00,209.95,210.07,209.95,210.07,411600000.0
2008-02-05 22:17:00,210.07,210.08,210.02,210.04,340700000.0
2008-02-05 22:18:00,210.04,210.04,209.98,210.0,286700000.0
2008-02-05 22:19:00,210.0,210.04,209.98,210.035,202900000.0
2008-02-05 22:20:00,210.035,210.11,210.03,210.06,148000000.0
2008-02-05 22:21:00,210.06,210.06,210.0,210.02,228400000.0
2008-02-05 22:22:00,210.01,210.02,209.99,210.01,223500000.0
2008-02-05 22:23:00,210.01,210.02,209.93,209.93,215100000.0
2008-02-05 22:24:00,209.93,209.98,209.91,209.96,92600000.0
2008-02-05 22:25:00,209.96,209.96,209.89,209.89,185200000.0
2008-02-05 22:26:00,209.89,209.9,209.86,209.89,259800000.0
2008-02-05 22:27:00,209.89,209.895,209.835,209.84,180300000.0
2008-02-05 22:28:00,209.84,209.97,209.82,209.91,322900000.0
2008-02-05 22:29:00,209.91,209.975,209.89,209.96,329500000.0
2008-02-05 22:30:00,209.96,210.05,209.96,209.97,298200000.0
2008-02-05 22:31:00,209.97,210.04,209.95,210.0,348900000.0
2008-02-05 22:32:00,210.0,210.06,209.98,209.99,340800000.0
2008-02-05 22:33:00,209.99,210.07,209.95,210.04,393900000.0
2008-02-05 22:34:00,210.04,210.1,210.02,210.095,185800000.0
2008-02-05 22:35:00,210.095,210.14,210.08,210.14,244000000.0
2008-02-05 22:36:00,210.14,210.2,210.14,210.17,153200000.0
2008-02-05 22:37:00,210.17,210.18,210.12,210.14,136900000.0
2008-02-05 22:38:00,210.14,210.17,210.14,210.155,62700000.0
2008-02-05 22:39:00,210.155,210.155,210.12,210.125,68300000.0
2008-02-05 22:40:00,210.125,210.125,210.065,210.075,220000000.0
2008-02-05 22:41:00,210.075,210.135,210.05,210.05,207500000.0
2008-02-05 22:42:00,210.05,210.06,209.97,209.98,288200000.0
2008-02-05 22:43:00,209.98,209.995,209.9,209.91,324600000.0
2008-02-05 22:44:00,209.91,209.99,209.91,209.95,182700000.0
2008-02-05 22:45:00,209.95,209.95,209.77,209.845,337800000.0
2008-02-05 22:46:00,209.85,209.85,209.69,209.76,371500000.0
2008-02-05 22:47:00,209.76,209.82,209.76,209.8,351400000.0
2008-02-05 22:48:00,209.8,209.865,209.78,209.81,533100000.0
2008-02-05 22:49:00,209.815,209.87,209.79,209.79,371300000.0
2008-02-05 22:50:00,209.79,209.85,209.77,209.85,365100000.0
2008-02-05 22:51:00,209.85,209.85,209.81,209.81,325000000.0
2008-02-05 22:52:00,209.81,209.85,209.81,209.84,280000000.0
2008-02-05 22:53:00,209.84,209.9,209.835,209.85,376200000.0
2008-02-05 22:54:00,209.845,209.85,209.79,209.79,183900000.0
2008-02-05 22:55:00,209.78,209.84,209.73,209.79,348700000.0
2008-02-05 22:56:00,209.79,209.82,209.73,209.755,175800000.0
2008-02-05 22:57:00,209.755,209.77,209.735,209.76,230700000.0
2008-02-05 22:58:00,209.76,209.78,209.69,209.72,202100000.0
2008-02-05 22:59:00,209.72,209.76,209.64,209.76,206900000.0
2008-02-05 23:00:00,209.76,209.8,209.74,209.765,140400000.0
2008-02-05 23:01:00,209.765,209.775,209.685,209.69,207800000.0
2008-02-05 23:02:00,209.69,209.705,209.67,209.69,233300000.0
2008-02-05 23:03:00,209.69,209.69,209.65,209.65,187200000.0
2008-02-05 23:04:00,209.65,209.69,209.65,209.69,105800000.0
2008-02-05 23:05:00,209.69,209.7,209.63,209.66,153800000.0
2008-02-05 23:06:00,209.66,209.72,209.66,209.66,156300000.0
2008-02-05 23:07:00,209.66,209.69,209.64,209.69,109400000.0
2008-02-05 23:08:00,209.69,209.74,209.67,209.715,105300000.0
2008-02-05 23:09:00,209.715,209.74,209.7,209.7,108500000.0
2008-02-05 23:10:00,209.7,209.74,209.7,209.72,49900000.0
2008-02-05 23:11:00,209.72,209.72,209.67,209.67,105400000.0
2008-02-05 23:12:00,209.67,209.68,209.64,209.64,215000000.0
2008-02-05 23:13:00,209.64,209.66,209.63,209.66,68700000.0
2008-02-05 23:14:00,209.66,209.705,209.66,209.69,272500000.0
2008-02-05 23:15:00,209.69,209.725,209.68,209.71,106600000.0
2008-02-05 23:16:00,209.71,209.71,209.67,209.67,74000000.0
2008-02-05 23:17:00,209.67,209.68,209.67,209.68,25400000.0
2008-02-05 23:18:00,209.68,209.69,209.67,209.67,38900000.0
2008-02-05 23:19:00,209.67,209.67,209.59,209.625,111300000.0
2008-02-05 23:20:00,209.625,209.645,209.61,209.645,94000000.0
2008-02-05 23:21:00,209.645,209.665,209.625,209.655,177200000.0
2008-02-05 23:22:00,209.655,209.68,209.64,209.675,111500000.0
2008-02-05 23:23:00,209.675,209.69,209.67,209.69,101700000.0
2008-02-05 23:24:00,209.69,209.715,209.67,209.71,74000000.0
2008-02-05 23:25:00,209.71,209.71,209.67,209.675,98900000.0
2008-02-05 23:26:00,209.675,209.69,209.635,209.635,130300000.0
2008-02-05 23:27:00,209.63,209.655,209.62,209.62,199800000.0
2008-02-05 23:28:00,209.62,209.64,209.6,209.615,175100000.0
2008-02-05 23:29:00,209.615,209.665,209.6,209.61,150300000.0
2008-02-05 23:30:00,209.625,209.705,209.6,209.655,343500000.0
2008-02-05 23:31:00,209.655,209.655,209.615,209.645,172500000.0
2008-02-05 23:32:00,209.645,209.685,209.645,209.675,143000000.0
2008-02-05 23:33:00,209.675,209.725,209.675,209.71,228600000.0
2008-02-05 23:34:00,209.71,209.72,209.69,209.715,192400000.0
2008-02-05 23:35:00,209.715,209.715,209.685,209.715,122100000.0
2008-02-05 23:36:00,209.715,209.715,209.665,209.715,145300000.0
2008-02-05 23:37:00,209.715,209.735,209.68,209.735,162300000.0
2008-02-05 23:38:00,209.735,209.735,209.69,209.695,64000000.0
2008-02-05 23:39:00,209.695,209.705,209.685,209.7,76800000.0
2008-02-05 23:40:00,209.7,209.7,209.68,209.695,79900000.0
2008-02-05 23:41:00,209.695,209.705,209.68,209.68,64700000.0
2008-02-05 23:42:00,209.68,209.685,209.67,209.685,46400000.0
2008-02-05 23:43:00,209.685,209.725,209.685,209.695,113400000.0
2008-02-05 23:44:00,209.695,209.745,209.695,209.735,113800000.0
2008-02-05 23:45:00,209.735,209.765,209.675,209.685,234900000.0
2008-02-05 23:46:00,209.685,209.685,209.685,209.685,39600000.0
2008-02-05 23:47:00,209.685,209.685,209.675,209.675,89000000.0
2008-02-05 23:48:00,209.675,209.705,209.675,209.705,97300000.0
2008-02-05 23:49:00,209.705,209.73,209.705,209.73,143300000.0
2008-02-05 23:50:00,209.73,209.73,209.695,209.695,44100000.0
2008-02-05 23:51:00,209.695,209.785,209.695,209.765,123100000.0
2008-02-05 23:52:00,209.765,209.765,209.7,209.755,119600000.0
2008-02-05 23:53:00,209.755,209.8,209.73,209.8,224000000.0
2008-02-05 23:54:00,209.8,209.82,209.78,209.79,91700000.0
2008-02-05 23:55:00,209.79,209.91,209.79,209.86,330200000.0
2008-02-05 23:56:00,209.86,209.93,209.84,209.87,245300000.0
2008-02-05 23:57:00,209.87,209.88,209.77,209.81,181100000.0
2008-02-05 23:58:00,209.805,209.87,209.75,209.865,275400000.0
2008-02-05 23:59:00,209.855,209.855,209.8,209.82,375200000.0
2008-02-06 00:00:00,209.8,209.835,209.725,209.765,127200000.0
2008-02-06 00:01:00,209.765,209.82,209.75,209.77,210400000.0
2008-02-06 00:02:00,209.77,209.79,209.76,209.79,144000000.0
2008-02-06 00:03:00,209.79,209.79,209.77,209.79,143200000.0
2008-02-06 00:04:00,209.79,209.79,209.76,209.78,125800000.0
2008-02-06 00:05:00,209.78,209.78,209.78,209.78,97600000.0
2008-02-06 00:06:00,209.78,209.81,209.76,209.81,128800000.0
2008-02-06 00:07:00,209.81,209.93,209.81,209.86,213900000.0
2008-02-06 00:08:00,209.87,209.89,209.84,209.86,94600000.0
2008-02-06 00:09:00,209.875,209.88,209.844,209.845,178500000.0
2008-02-06 00:10:00,209.84,209.91,209.83,209.89,60400000.0
2008-02-06 00:11:00,209.89,209.89,209.86,209.87,118800000.0
2008-02-06 00:12:00,209.87,209.87,209.79,209.81,150900000.0
2008-02-06 00:13:00,209.81,209.81,209.75,209.75,151900000.0
2008-02-06 00:14:00,209.75,209.76,209.67,209.72,257600000.0
2008-02-06 00:15:00,209.72,209.74,209.69,209.74,159700000.0
2008-02-06 00:16:00,209.74,209.78,209.74,209.78,68900000.0
2008-02-06 00:17:00,209.78,209.78,209.77,209.77,24200000.0
2008-02-06 00:18:00,209.77,209.77,209.7,209.74,158000000.0
2008-02-06 00:19:00,209.74,209.74,209.71,209.73,82300000.0
2008-02-06 00:20:00,209.73,209.8,209.68,209.77,293700000.0
2008-02-06 00:21:00,209.77,209.89,209.69,209.85,413100000.0
2008-02-06 00:22:00,209.85,209.9,209.8,209.82,176300000.0
2008-02-06 00:23:00,209.82,209.82,209.78,209.82,109400000.0
2008-02-06 00:24:00,209.82,209.82,209.8,209.8,67500000.0
2008-02-06 00:25:00,209.8,209.82,209.77,209.82,122900000.0
2008-02-06 00:26:00,209.82,209.82,209.8,209.8,77000000.0
2008-02-06 00:27:00,209.8,209.81,209.79,209.81,55200000.0
2008-02-06 00:28:00,209.77,209.83,209.77,209.81,81400000.0
2008-02-06 00:29:00,209.77,209.81,209.77,209.81,42800000.0
2008-02-06 00:30:00,209.81,209.875,209.81,209.84,61200000.0
2008-02-06 00:31:00,209.84,209.84,209.795,209.82,263200000.0
2008-02-06 00:32:00,209.82,209.825,209.81,209.81,29400000.0
2008-02-06 00:33:00,209.81,209.835,209.795,209.81,194200000.0
2008-02-06 00:34:00,209.81,209.81,209.69,209.715,368800000.0
2008-02-06 00:35:00,209.72,209.725,209.6,209.6,260300000.0
2008-02-06 00:36:00,209.6,209.635,209.595,209.595,77000000.0
2008-02-06 00:37:00,209.6,209.66,209.525,209.66,135700000.0
2008-02-06 00:38:00,209.66,209.67,209.63,209.66,31400000.0
2008-02-06 00:39:00,209.66,209.74,209.66,209.7,71800000.0
2008-02-06 00:40:00,209.7,209.74,209.67,209.67,94700000.0
2008-02-06 00:41:00,209.675,209.7,209.6,209.61,200400000.0
2008-02-06 00:42:00,209.61,209.655,209.61,209.65,45600000.0
2008-02-06 00:43:00,209.65,209.695,209.57,209.615,91000000.0
2008-02-06 00:44:00,209.615,209.705,209.615,209.695,41200000.0
2008-02-06 00:45:00,209.695,209.71,209.67,209.67,47400000.0
2008-02-06 00:46:00,209.67,209.7,209.66,209.675,33400000.0
2008-02-06 00:47:00,209.675,209.675,209.64,209.64,37600000.0
2008-02-06 00:48:00,209.64,209.65,209.615,209.62,71000000.0
2008-02-06 00:49:00,209.62,209.695,209.62,209.68,33600000.0
2008-02-06 00:50:00,209.68,209.72,209.68,209.7,48600000.0
2008-02-06 00:51:00,209.71,209.73,209.7,209.715,67400000.0
2008-02-06 00:52:00,209.715,209.725,209.715,209.72,55000000.0
2008-02-06 00:53:00,209.72,209.735,209.685,209.72,46400000.0
2008-02-06 00:54:00,209.72,209.73,209.72,209.73,15600000.0
2008-02-06 00:55:00,209.73,209.795,209.73,209.76,51800000.0
2008-02-06 00:56:00,209.76,209.76,209.73,209.735,25800000.0
2008-02-06 00:57:00,209.735,209.74,209.7,209.7,20000000.0
2008-02-06 00:58:00,209.7,209.74,209.7,209.72,29400000.0
2008-02-06 00:59:00,209.72,209.755,209.7,209.74,33800000.0
2008-02-06 01:00:00,209.74,209.765,209.675,209.685,65400000.0
2008-02-06 01:01:00,209.685,209.685,209.64,209.655,42400000.0
2008-02-06 01:02:00,209.655,209.675,209.59,209.625,118700000.0
2008-02-06 01:03:00,209.625,209.625,209.485,209.52,162000000.0
2008-02-06 01:04:00,209.52,209.535,209.43,209.45,253200000.0
2008-02-06 01:05:00,209.45,209.475,209.44,209.475,171600000.0
2008-02-06 01:06:00,209.47,209.48,209.41,209.46,137700000.0
2008-02-06 01:07:00,209.445,209.475,209.415,209.46,65700000.0
2008-02-06 01:08:00,209.46,209.465,209.425,209.445,63800000.0
2008-02-06 01:09:00,209.43,209.45,209.335,209.34,96400000.0
2008-02-06 01:10:00,209.32,209.36,209.09,209.1,202400000.0
2008-02-06 01:11:00,209.1,209.215,209.1,209.175,150800000.0
2008-02-06 01:12:00,209.165,209.165,208.84,208.85,586100000.0
2008-02-06 01:13:00,208.86,208.995,208.835,208.975,404200000.0
2008-02-06 01:14:00,208.985,209.03,208.97,209.03,291300000.0
2008-02-06 01:15:00,209.03,209.15,209.03,209.15,203500000.0
2008-02-06 01:16:00,209.15,209.21,209.045,209.15,258700000.0
2008-02-06 01:17:00,209.15,209.24,209.09,209.11,180200000.0
2008-02-06 01:18:00,209.11,209.165,209.06,209.14,289100000.0
2008-02-06 01:19:00,209.14,209.26,209.12,209.24,248800000.0
2008-02-06 01:20:00,209.24,209.24,209.12,209.19,439600000.0
2008-02-06 01:21:00,209.19,209.215,209.15,209.21,252300000.0
2008-02-06 01:22:00,209.21,209.21,209.145,209.17,162900000.0
2008-02-06 01:23:00,209.165,209.17,209.12,209.13,280100000.0
2008-02-06 01:24:00,209.14,209.15,209.13,209.13,210300000.0
2008-02-06 01:25:00,209.13,209.15,209.13,209.15,78700000.0
2008-02-06 01:26:00,209.15,209.19,209.15,209.19,81400000.0
2008-02-06 01:27:00,209.19,209.21,209.17,209.17,122400000.0
2008-02-06 01:28:00,209.19,209.2,209.11,209.13,118100000.0
2008-02-06 01:29:00,209.13,209.15,209.09,209.13,159600000.0
2008-02-06 01:30:00,209.13,209.13,209.055,209.06,226800000.0
2008-02-06 01:31:00,209.055,209.105,208.99,209.015,106400000.0
2008-02-06 01:32:00,209.01,209.06,209.01,209.025,71900000.0
2008-02-06 01:33:00,209.025,209.055,209.005,209.045,77800000.0
2008-02-06 01:34:00,209.035,209.09,209.025,209.07,58800000.0
2008-02-06 01:35:00,209.08,209.125,209.08,209.11,39600000.0
2008-02-06 01:36:00,209.11,209.11,209.065,209.075,86700000.0
2008-02-06 01:37:00,209.085,209.195,209.05,209.19,118200000.0
2008-02-06 01:38:00,209.19,209.21,209.155,209.2,99100000.0
2008-02-06 01:39:00,209.2,209.25,209.19,209.22,91500000.0
2008-02-06 01:40:00,209.225,209.24,209.22,209.24,67700000.0
2008-02-06 01:41:00,209.24,209.285,209.21,209.245,92500000.0
2008-02-06 01:42:00,209.245,209.26,209.235,209.235,32200000.0
2008-02-06 01:43:00,209.235,209.325,209.235,209.305,53300000.0
2008-02-06 01:44:00,209.29,209.345,209.265,209.275,79800000.0
2008-02-06 01:45:00,209.275,209.305,209.265,209.305,83300000.0
2008-02-06 01:46:00,209.305,209.33,209.29,209.3,34900000.0
2008-02-06 01:47:00,209.3,209.305,209.235,209.235,63300000.0
2008-02-06 01:48:00,209.235,209.24,209.225,209.235,26700000.0
2008-02-06 01:49:00,209.23,209.25,209.22,209.25,188400000.0
2008-02-06 01:50:00,209.25,209.29,209.24,209.29,179700000.0
2008-02-06 01:51:00,209.295,209.31,209.29,209.31,62900000.0
2008-02-06 01:52:00,209.315,209.345,209.31,209.31,58700000.0
2008-02-06 01:53:00,209.31,209.32,209.285,209.31,70500000.0
2008-02-06 01:54:00,209.31,209.325,209.3,209.32,63000000.0
2008-02-06 01:55:00,209.32,209.32,209.28,209.28,123900000.0
2008-02-06 01:56:00,209.28,209.29,209.22,209.245,107500000.0
2008-02-06 01:57:00,209.245,209.3,209.24,209.265,78300000.0
2008-02-06 01:58:00,209.265,209.33,209.265,209.305,30400000.0
2008-02-06 01:59:00,209.315,209.32,209.25,209.275,78300000.0
2008-02-06 02:00:00,209.275,209.305,209.24,209.28,209100000.0
2008-02-06 02:01:00,209.285,209.3,209.205,209.215,206400000.0
2008-02-06 02:02:00,209.22,209.225,209.125,209.18,111200000.0
2008-02-06 02:03:00,209.18,209.225,209.165,209.22,191300000.0
2008-02-06 02:04:00,209.22,209.24,209.175,209.21,91400000.0
2008-02-06 02:05:00,209.205,209.255,209.165,209.255,130900000.0
2008-02-06 02:06:00,209.245,209.27,209.185,209.235,132100000.0
2008-02-06 02:07:00,209.235,209.325,209.205,209.32,115800000.0
2008-02-06 02:08:00,209.32,209.32,209.285,209.29,38500000.0
2008-02-06 02:09:00,209.29,209.34,209.27,209.34,84000000.0
2008-02-06 02:10:00,209.33,209.46,209.33,209.365,156700000.0
2008-02-06 02:11:00,209.37,209.38,209.28,209.325,195000000.0
2008-02-06 02:12:00,209.325,209.415,209.29,209.3,137000000.0
2008-02-06 02:13:00,209.3,209.37,209.3,209.37,121900000.0
2008-02-06 02:14:00,209.37,209.4,209.355,209.39,58200000.0
2008-02-06 02:15:00,209.39,209.43,209.37,209.41,114600000.0
2008-02-06 02:16:00,209.41,209.41,209.33,209.35,114500000.0
2008-02-06 02:17:00,209.355,209.4,209.35,209.37,75800000.0
2008-02-06 02:18:00,209.375,209.395,209.375,209.385,34800000.0
2008-02-06 02:19:00,209.39,209.415,209.375,209.405,19800000.0
2008-02-06 02:20:00,209.405,209.405,209.395,209.405,20000000.0
2008-02-06 02:21:00,209.405,209.47,209.405,209.44,112400000.0
2008-02-06 02:22:00,209.44,209.465,209.41,209.455,123700000.0
2008-02-06 02:23:00,209.45,209.475,209.44,209.455,74300000.0
2008-02-06 02:24:00,209.455,209.48,209.445,209.45,47600000.0
2008-02-06 02:25:00,209.445,209.5,209.44,209.49,45100000.0
2008-02-06 02:26:00,209.49,209.495,209.47,209.485,184400000.0
2008-02-06 02:27:00,209.485,209.485,209.46,209.48,80300000.0
2008-02-06 02:28:00,209.475,209.5,209.46,209.495,146500000.0
2008-02-06 02:29:00,209.495,209.52,209.45,209.48,127100000.0
2008-02-06 02:30:00,209.48,209.485,209.41,209.44,245000000.0
2008-02-06 02:31:00,209.44,209.465,209.41,209.465,134100000.0
2008-02-06 02:32:00,209.485,209.485,209.41,209.425,216800000.0
2008-02-06 02:33:00,209.43,209.44,209.39,209.435,356600000.0
2008-02-06 02:34:00,209.435,209.44,209.39,209.44,390300000.0
2008-02-06 02:35:00,209.44,209.44,209.42,209.42,228800000.0
2008-02-06 02:36:00,209.42,209.43,209.4,209.415,137800000.0
2008-02-06 02:37:00,209.42,209.465,209.415,209.465,154800000.0
2008-02-06 02:38:00,209.465,209.465,209.45,209.455,40300000.0
2008-02-06 02:39:00,209.455,209.46,209.445,209.46,48000000.0
2008-02-06 02:40:00,209.465,209.535,209.465,209.525,106900000.0
2008-02-06 02:41:00,209.53,209.565,209.52,209.56,88000000.0
2008-02-06 02:42:00,209.56,209.57,209.555,209.56,48300000.0
2008-02-06 02:43:00,209.555,209.575,209.54,209.545,120900000.0
2008-02-06 02:44:00,209.555,209.585,209.555,209.585,134400000.0
2008-02-06 02:45:00,209.585,209.605,209.58,209.595,207300000.0
2008-02-06 02:46:00,209.595,209.595,209.56,209.57,146700000.0
2008-02-06 02:47:00,209.57,209.675,209.57,209.645,180700000.0
2008-02-06 02:48:00,209.645,209.645,209.6,209.62,239700000.0
2008-02-06 02:49:00,209.62,209.63,209.6,209.615,175000000.0
2008-02-06 02:50:00,209.615,209.645,209.595,209.645,127200000.0
2008-02-06 02:51:00,209.64,209.645,209.59,209.59,102700000.0
2008-02-06 02:52:00,209.59,209.6,209.55,209.56,201300000.0
2008-02-06 02:53:00,209.56,209.59,209.55,209.59,112100000.0
2008-02-06 02:54:00,209.59,209.595,209.515,209.515,117800000.0
2008-02-06 02:55:00,209.495,209.5,209.455,209.48,102600000.0
2008-02-06 02:56:00,209.48,209.48,209.37,209.42,116200000.0
2008-02-06 02:57:00,209.42,209.465,209.42,209.445,184700000.0
2008-02-06 02:58:00,209.445,209.445,209.39,209.39,44700000.0
2008-02-06 02:59:00,209.39,209.415,209.37,209.375,66000000.0
2008-02-06 03:00:00,209.38,209.42,209.35,209.42,72200000.0
2008-02-06 03:01:00,209.425,209.425,209.395,209.415,42400000.0
2008-02-06 03:02:00,209.415,209.46,209.41,209.42,63900000.0
2008-02-06 03:03:00,209.42,209.42,209.385,209.405,64000000.0
2008-02-06 03:04:00,209.405,209.42,209.385,209.385,130500000.0
2008-02-06 03:05:00,209.385,209.4,209.38,209.4,113600000.0
2008-02-06 03:06:00,209.4,209.4,209.34,209.34,268400000.0
2008-02-06 03:07:00,209.345,209.35,209.28,209.28,129600000.0
2008-02-06 03:08:00,209.28,209.3,209.255,209.3,92500000.0
2008-02-06 03:09:00,209.305,209.35,209.3,209.35,62100000.0
2008-02-06 03:10:00,209.35,209.35,209.32,209.32,143800000.0
2008-02-06 03:11:00,209.325,209.35,209.32,209.35,90800000.0
2008-02-06 03:12:00,209.35,209.36,209.34,209.34,67400000.0
2008-02-06 03:13:00,209.34,209.34,209.3,209.3,62000000.0
2008-02-06 03:14:00,209.3,209.3,209.2,209.205,187400000.0
2008-02-06 03:15:00,209.205,209.26,209.2,209.205,174800000.0
2008-02-06 03:16:00,209.205,209.205,209.125,209.125,488600000.0
2008-02-06 03:17:00,209.125,209.165,209.08,209.12,228500000.0
2008-02-06 03:18:00,209.12,209.145,209.085,209.085,118900000.0
2008-02-06 03:19:00,209.085,209.135,209.08,209.13,69300000.0
2008-02-06 03:20:00,209.13,209.155,209.09,209.155,97900000.0
2008-02-06 03:21:00,209.155,209.2,209.14,209.175,258300000.0
2008-02-06 03:22:00,209.18,209.185,209.155,209.165,98400000.0
2008-02-06 03:23:00,209.165,209.165,209.115,209.14,194100000.0
2008-02-06 03:24:00,209.14,209.215,209.14,209.215,175100000.0
2008-02-06 03:25:00,209.215,209.25,209.21,209.25,102100000.0
2008-02-06 03:26:00,209.25,209.27,209.245,209.27,105600000.0
2008-02-06 03:27:00,209.27,209.275,209.25,209.265,69700000.0
2008-02-06 03:28:00,209.265,209.28,209.26,209.26,117000000.0
2008-02-06 03:29:00,209.26,209.26,209.215,209.25,180600000.0
2008-02-06 03:30:00,209.25,209.27,209.235,209.26,128500000.0
2008-02-06 03:31:00,209.26,209.27,209.24,209.24,170400000.0
2008-02-06 03:32:00,209.24,209.24,209.2,209.205,110100000.0
2008-02-06 03:33:00,209.205,209.22,209.165,209.165,126900000.0
2008-02-06 03:34:00,209.165,209.17,209.13,209.17,185500000.0
2008-02-06 03:35:00,209.17,209.19,209.17,209.18,65200000.0
2008-02-06 03:36:00,209.18,209.18,209.15,209.15,227300000.0
2008-02-06 03:37:00,209.15,209.15,209.08,209.08,249200000.0
2008-02-06 03:38:00,209.08,209.14,209.08,209.14,240900000.0
2008-02-06 03:39:00,209.14,209.17,209.14,209.14,101200000.0
2008-02-06 03:40:00,209.14,209.16,209.12,209.12,93700000.0
2008-02-06 03:41:00,209.12,209.19,209.12,209.17,126500000.0
2008-02-06 03:42:00,209.17,209.23,209.17,209.22,313000000.0
2008-02-06 03:43:00,209.22,209.335,209.215,209.335,170900000.0
2008-02-06 03:44:00,209.335,209.345,209.225,209.285,120300000.0
2008-02-06 03:45:00,209.285,209.33,209.255,209.265,179400000.0
2008-02-06 03:46:00,209.265,209.32,209.24,209.285,114100000.0
2008-02-06 03:47:00,209.285,209.305,209.25,209.285,120200000.0
2008-02-06 03:48:00,209.285,209.325,209.285,209.305,113900000.0
2008-02-06 03:49:00,209.305,209.365,209.3,209.36,114100000.0
2008-02-06 03:50:00,209.36,209.39,209.335,209.335,168100000.0
2008-02-06 03:51:00,209.345,209.385,209.335,209.37,149600000.0
2008-02-06 03:52:00,209.365,209.375,209.335,209.37,77600000.0
2008-02-06 03:53:00,209.37,209.38,209.335,209.36,73000000.0
2008-02-06 03:54:00,209.36,209.37,209.34,209.37,71800000.0
2008-02-06 03:55:00,209.37,209.445,209.37,209.44,63100000.0
2008-02-06 03:56:00,209.44,209.54,209.435,209.525,160400000.0
2008-02-06 03:57:00,209.525,209.54,209.42,209.45,247900000.0
2008-02-06 03:58:00,209.45,209.475,209.42,209.44,192900000.0
2008-02-06 03:59:00,209.44,209.44,209.37,209.37,124700000.0
2008-02-06 04:00:00,209.37,209.4,209.37,209.4,86000000.0
2008-02-06 04:01:00,209.395,209.425,209.35,209.425,133000000.0
2008-02-06 04:02:00,209.425,209.43,209.39,209.39,164400000.0
2008-02-06 04:03:00,209.39,209.39,209.37,209.39,100500000.0
2008-02-06 04:04:00,209.39,209.4,209.37,209.39,112700000.0
2008-02-06 04:05:00,209.39,209.41,209.37,209.375,95400000.0
2008-02-06 04:06:00,209.375,209.39,209.365,209.39,185400000.0
2008-02-06 04:07:00,209.39,209.41,209.37,209.41,138100000.0
2008-02-06 04:08:00,209.41,209.41,209.39,209.39,34500000.0
2008-02-06 04:09:00,209.39,209.39,209.35,209.35,145900000.0
2008-02-06 04:10:00,209.35,209.37,209.335,209.35,124000000.0
2008-02-06 04:11:00,209.35,209.35,209.31,209.33,208000000.0
2008-02-06 04:12:00,209.33,209.35,209.3,209.32,163900000.0
2008-02-06 04:13:00,209.32,209.34,209.3,209.3,103800000.0
2008-02-06 04:14:00,209.3,209.305,209.28,209.29,65600000.0
2008-02-06 04:15:00,209.29,209.34,209.29,209.34,335300000.0
2008-02-06 04:16:00,209.34,209.34,209.3,209.32,478200000.0
2008-02-06 04:17:00,209.32,209.34,209.275,209.285,270000000.0
2008-02-06 04:18:00,209.285,209.33,209.285,209.3,219700000.0
2008-02-06 04:19:00,209.3,209.325,209.3,209.3,170600000.0
2008-02-06 04:20:00,209.3,209.32,209.295,209.3,274800000.0
2008-02-06 04:21:00,209.3,209.34,209.3,209.325,212000000.0
2008-02-06 04:22:00,209.325,209.385,209.325,209.38,126300000.0
2008-02-06 04:23:00,209.38,209.395,209.355,209.37,101400000.0
2008-02-06 04:24:00,209.37,209.37,209.34,209.37,87600000.0
2008-02-06 04:25:00,209.37,209.37,209.35,209.37,36000000.0
2008-02-06 04:26:00,209.37,209.37,209.35,209.35,112600000.0
2008-02-06 04:27:00,209.35,209.35,209.345,209.35,55800000.0
2008-02-06 04:28:00,209.35,209.395,209.345,209.37,74800000.0
2008-02-06 04:29:00,209.37,209.38,209.35,209.35,78700000.0
2008-02-06 04:30:00,209.355,209.36,209.34,209.35,106700000.0
2008-02-06 04:31:00,209.35,209.37,209.345,209.37,41900000.0
2008-02-06 04:32:00,209.37,209.41,209.355,209.4,157600000.0
2008-02-06 04:33:00,209.405,209.41,209.39,209.39,176800000.0
2008-02-06 04:34:00,209.39,209.42,209.39,209.41,152000000.0
2008-02-06 04:35:00,209.41,209.42,209.4,209.4,259900000.0
2008-02-06 04:36:00,209.4,209.42,209.39,209.4,208600000.0
2008-02-06 04:37:00,209.4,209.43,209.4,209.4,180700000.0
2008-02-06 04:38:00,209.41,209.42,209.4,209.41,141300000.0
2008-02-06 04:39:00,209.41,209.485,209.4,209.485,151300000.0
2008-02-06 04:40:00,209.485,209.485,209.43,209.46,219300000.0
2008-02-06 04:41:00,209.46,209.46,209.39,209.39,203400000.0
2008-02-06 04:42:00,209.4,209.42,209.365,209.38,164300000.0
2008-02-06 04:43:00,209.38,209.38,209.37,209.38,51100000.0
2008-02-06 04:44:00,209.38,209.41,209.38,209.41,54600000.0
2008-02-06 04:45:00,209.41,209.43,209.41,209.43,54500000.0
2008-02-06 04:46:00,209.43,209.45,209.43,209.45,44700000.0
2008-02-06 04:47:00,209.45,209.45,209.4,209.43,151900000.0
2008-02-06 04:48:00,209.42,209.43,209.39,209.41,183800000.0
2008-02-06 04:49:00,209.41,209.42,209.4,209.42,72600000.0
2008-02-06 04:50:00,209.42,209.455,209.42,209.44,124200000.0
2008-02-06 04:51:00,209.44,209.465,209.44,209.46,58400000.0
2008-02-06 04:52:00,209.47,209.505,209.46,209.48,98300000.0
2008-02-06 04:53:00,209.48,209.495,209.48,209.495,62500000.0
2008-02-06 04:54:00,209.495,209.51,209.485,209.505,63600000.0
2008-02-06 04:55:00,209.505,209.51,209.485,209.5,34400000.0
2008-02-06 04:56:00,209.5,209.505,209.46,209.46,81100000.0
2008-02-06 04:57:00,209.46,209.46,209.435,209.445,47500000.0
2008-02-06 04:58:00,209.445,209.465,209.435,209.46,24700000.0
2008-02-06 04:59:00,209.46,209.46,209.44,209.44,47700000.0
2008-02-06 05:00:00,209.44,209.455,209.44,209.445,20200000.0
2008-02-06 05:01:00,209.43,209.465,209.43,209.465,27400000.0
2008-02-06 05:02:00,209.46,209.49,209.46,209.49,53200000.0
2008-02-06 05:03:00,209.49,209.58,209.48,209.545,109700000.0
2008-02-06 05:04:00,209.545,209.545,209.505,209.51,94500000.0
2008-02-06 05:05:00,209.51,209.53,209.48,209.525,91200000.0
2008-02-06 05:06:00,209.525,209.58,209.525,209.58,75400000.0
2008-02-06 05:07:00,209.58,209.59,209.56,209.58,94600000.0
2008-02-06 05:08:00,209.58,209.58,209.57,209.58,62500000.0
2008-02-06 05:09:00,209.58,209.615,209.57,209.57,152200000.0
2008-02-06 05:10:00,209.58,209.58,209.525,209.54,111100000.0
2008-02-06 05:11:00,209.54,209.54,209.49,209.49,69900000.0
2008-02-06 05:12:00,209.49,209.505,209.475,209.48,174800000.0
2008-02-06 05:13:00,209.485,209.52,209.48,209.5,80400000.0
2008-02-06 05:14:00,209.505,209.52,209.505,209.515,17500000.0
2008-02-06 05:15:00,209.515,209.515,209.5,209.515,13000000.0
2008-02-06 05:16:00,209.515,209.515,209.49,209.5,117300000.0
2008-02-06 05:17:00,209.5,209.55,209.49,209.54,146500000.0
2008-02-06 05:18:00,209.545,209.57,209.53,209.54,102300000.0
2008-02-06 05:19:00,209.54,209.55,209.51,209.52,89800000.0
2008-02-06 05:20:00,209.52,209.565,209.5,209.565,97200000.0
2008-02-06 05:21:00,209.565,209.565,209.545,209.565,44200000.0
2008-02-06 05:22:00,209.565,209.57,209.55,209.55,50600000.0
2008-02-06 05:23:00,209.545,209.57,209.54,209.55,30300000.0
2008-02-06 05:24:00,209.55,209.555,209.48,209.5,118700000.0
2008-02-06 05:25:00,209.5,209.5,209.48,209.48,36100000.0
2008-02-06 05:26:00,209.48,209.49,209.46,209.49,46000000.0
2008-02-06 05:27:00,209.48,209.5,209.445,209.455,54800000.0
2008-02-06 05:28:00,209.455,209.46,209.445,209.45,23200000.0
2008-02-06 05:29:00,209.445,209.465,209.425,209.445,44500000.0
2008-02-06 05:30:00,209.445,209.45,209.43,209.44,43400000.0
2008-02-06 05:31:00,209.44,209.45,209.43,209.45,28200000.0
2008-02-06 05:32:00,209.45,209.45,209.41,209.41,66800000.0
2008-02-06 05:33:00,209.41,209.44,209.39,209.4,149500000.0
2008-02-06 05:34:00,209.38,209.41,209.38,209.38,52200000.0
2008-02-06 05:35:00,209.38,209.425,209.365,209.425,95200000.0
2008-02-06 05:36:00,209.42,209.46,209.4,209.46,107200000.0
2008-02-06 05:37:00,209.46,209.465,209.435,209.44,55300000.0
2008-02-06 05:38:00,209.44,209.44,209.43,209.43,34500000.0
2008-02-06 05:39:00,209.43,209.435,209.43,209.435,16900000.0
2008-02-06 05:40:00,209.435,209.445,209.435,209.445,21300000.0
2008-02-06 05:41:00,209.445,209.46,209.435,209.44,150200000.0
2008-02-06 05:42:00,209.44,209.44,209.43,209.43,48600000.0
2008-02-06 05:43:00,209.43,209.43,209.41,209.415,31400000.0
2008-02-06 05:44:00,209.42,209.44,209.42,209.43,115000000.0
2008-02-06 05:45:00,209.43,209.445,209.42,209.44,92500000.0
2008-02-06 05:46:00,209.445,209.465,209.43,209.43,66900000.0
2008-02-06 05:47:00,209.43,209.43,209.4,209.41,133200000.0
2008-02-06 05:48:00,209.41,209.41,209.36,209.36,140700000.0
2008-02-06 05:49:00,209.36,209.39,209.36,209.37,95900000.0
2008-02-06 05:50:00,209.37,209.4,209.36,209.38,85700000.0
2008-02-06 05:51:00,209.38,209.4,209.365,209.38,136700000.0
2008-02-06 05:52:00,209.38,209.445,209.36,209.42,88100000.0
2008-02-06 05:53:00,209.42,209.425,209.405,209.415,50700000.0
2008-02-06 05:54:00,209.415,209.44,209.415,209.44,61900000.0
2008-02-06 05:55:00,209.44,209.455,209.395,209.41,49700000.0
2008-02-06 05:56:00,209.41,209.435,209.405,209.415,67000000.0
2008-02-06 05:57:00,209.42,209.42,209.37,209.4,110100000.0
2008-02-06 05:58:00,209.405,209.425,209.385,209.39,84700000.0
2008-02-06 05:59:00,209.39,209.425,209.39,209.425,90200000.0
2008-02-06 06:00:00,209.425,209.51,209.425,209.51,55600000.0
2008-02-06 06:01:00,209.51,209.51,209.48,209.49,62500000.0
2008-02-06 06:02:00,209.49,209.505,209.48,209.505,70900000.0
2008-02-06 06:03:00,209.505,209.505,209.48,209.48,81900000.0
2008-02-06 06:04:00,209.48,209.48,209.48,209.48,16200000.0
2008-02-06 06:05:00,209.48,209.48,209.46,209.46,64400000.0
2008-02-06 06:06:00,209.46,209.48,209.44,209.45,59800000.0
2008-02-06 06:07:00,209.45,209.465,209.435,209.465,25800000.0
2008-02-06 06:08:00,209.465,209.465,209.445,209.445,23400000.0
2008-02-06 06:09:00,209.445,209.455,209.375,209.455,81600000.0
2008-02-06 06:10:00,209.455,209.475,209.445,209.455,34900000.0
2008-02-06 06:11:00,209.46,209.48,209.445,209.46,24100000.0
2008-02-06 06:12:00,209.46,209.46,209.445,209.445,16900000.0
2008-02-06 06:13:00,209.45,209.45,209.435,209.435,5000000.0
2008-02-06 06:14:00,209.43,209.465,209.395,209.41,68000000.0
2008-02-06 06:15:00,209.41,209.435,209.41,209.425,11100000.0
2008-02-06 06:16:00,209.43,209.435,209.39,209.4,69800000.0
2008-02-06 06:17:00,209.4,209.41,209.385,209.405,54200000.0
2008-02-06 06:18:00,209.405,209.43,209.385,209.405,70000000.0
2008-02-06 06:19:00,209.405,209.44,209.365,209.44,83400000.0
2008-02-06 06:20:00,209.44,209.465,209.44,209.44,76500000.0
2008-02-06 06:21:00,209.45,209.47,209.45,209.47,15700000.0
2008-02-06 06:22:00,209.47,209.505,209.47,209.49,43100000.0
2008-02-06 06:23:00,209.49,209.49,209.47,209.485,24200000.0
2008-02-06 06:24:00,209.485,209.505,209.475,209.485,55800000.0
2008-02-06 06:25:00,209.5,209.525,209.45,209.47,105700000.0
2008-02-06 06:26:00,209.47,209.47,209.45,209.47,26700000.0
2008-02-06 06:27:00,209.47,209.475,209.465,209.475,13400000.0
2008-02-06 06:28:00,209.475,209.48,209.45,209.48,22300000.0
2008-02-06 06:29:00,209.475,209.485,209.465,209.475,46700000.0
2008-02-06 06:30:00,209.475,209.505,209.475,209.5,40300000.0
2008-02-06 06:31:00,209.5,209.505,209.44,209.48,156600000.0
2008-02-06 06:32:00,209.48,209.495,209.48,209.48,60800000.0
2008-02-06 06:33:00,209.48,209.52,209.48,209.49,169800000.0
2008-02-06 06:34:00,209.49,209.525,209.48,209.515,94400000.0
2008-02-06 06:35:00,209.515,209.54,209.495,209.495,73000000.0
2008-02-06 06:36:00,209.495,209.495,209.48,209.48,49500000.0
2008-02-06 06:37:00,209.48,209.495,209.475,209.495,36100000.0
2008-02-06 06:38:00,209.495,209.495,209.485,209.49,8200000.0
2008-02-06 06:39:00,209.49,209.495,209.425,209.435,58100000.0
2008-02-06 06:40:00,209.435,209.44,209.415,209.415,17000000.0
2008-02-06 06:41:00,209.415,209.48,209.395,209.48,151900000.0
2008-02-06 06:42:00,209.48,209.48,209.42,209.46,137800000.0
2008-02-06 06:43:00,209.46,209.46,209.45,209.46,92400000.0
2008-02-06 06:44:00,209.46,209.47,209.46,209.47,63300000.0
2008-02-06 06:45:00,209.47,209.47,209.455,209.455,66300000.0
2008-02-06 06:46:00,209.455,209.47,209.435,209.44,27200000.0
2008-02-06 06:47:00,209.44,209.485,209.435,209.485,44100000.0
2008-02-06 06:48:00,209.485,209.485,209.44,209.445,189900000.0
2008-02-06 06:49:00,209.445,209.45,209.415,209.415,48700000.0
2008-02-06 06:50:00,209.415,209.425,209.385,209.395,101600000.0
2008-02-06 06:51:00,209.395,209.405,209.385,209.39,72900000.0
2008-02-06 06:52:00,209.39,209.42,209.39,209.415,26600000.0
2008-02-06 06:53:00,209.405,209.415,209.405,209.405,26800000.0
2008-02-06 06:54:00,209.405,209.405,209.4,209.4,16000000.0
2008-02-06 06:55:00,209.4,209.405,209.38,209.405,32600000.0
2008-02-06 06:56:00,209.405,209.405,209.385,209.385,52400000.0
2008-02-06 06:57:00,209.385,209.395,209.385,209.385,22800000.0
2008-02-06 06:58:00,209.375,209.38,209.375,209.38,24600000.0
2008-02-06 06:59:00,209.38,209.425,209.38,209.385,77100000.0
2008-02-06 07:00:00,209.385,209.435,209.365,209.39,53900000.0
2008-02-06 07:01:00,209.395,209.395,209.355,209.395,64600000.0
2008-02-06 07:02:00,209.415,209.415,209.38,209.38,27800000.0
2008-02-06 07:03:00,209.38,209.38,209.345,209.36,40700000.0
2008-02-06 07:04:00,209.36,209.37,209.34,209.36,126600000.0
2008-02-06 07:05:00,209.36,209.36,209.345,209.355,46500000.0
2008-02-06 07:06:00,209.355,209.355,209.325,209.345,78300000.0
2008-02-06 07:07:00,209.345,209.36,209.335,209.345,79200000.0
2008-02-06 07:08:00,209.35,209.37,209.34,209.37,59800000.0
2008-02-06 07:09:00,209.37,209.37,209.36,209.36,45200000.0
2008-02-06 07:10:00,209.36,209.37,209.34,209.355,65700000.0
2008-02-06 07:11:00,209.355,209.41,209.33,209.405,91700000.0
2008-02-06 07:12:00,209.405,209.415,209.39,209.4,32800000.0
2008-02-06 07:13:00,209.4,209.405,209.39,209.39,26300000.0
2008-02-06 07:14:00,209.39,209.405,209.38,209.405,43300000.0
2008-02-06 07:15:00,209.405,209.405,209.375,209.385,82700000.0
2008-02-06 07:16:00,209.385,209.385,209.375,209.375,12900000.0
2008-02-06 07:17:00,209.375,209.375,209.375,209.375,6300000.0
2008-02-06 07:18:00,209.375,209.38,209.35,209.37,88500000.0
2008-02-06 07:19:00,209.37,209.37,209.325,209.345,162200000.0
2008-02-06 07:20:00,209.345,209.415,209.34,209.395,135400000.0
2008-02-06 07:21:00,209.395,209.415,209.39,209.415,21500000.0
2008-02-06 07:22:00,209.415,209.415,209.37,209.385,73800000.0
2008-02-06 07:23:00,209.385,209.41,209.365,209.38,59000000.0
2008-02-06 07:24:00,209.385,209.41,209.36,209.37,113800000.0
2008-02-06 07:25:00,209.37,209.375,209.3,209.33,139500000.0
2008-02-06 07:26:00,209.33,209.33,209.29,209.3,97100000.0
2008-02-06 07:27:00,209.3,209.305,209.265,209.28,135900000.0
2008-02-06 07:28:00,209.28,209.315,209.26,209.29,169900000.0
2008-02-06 07:29:00,209.29,209.315,209.28,209.29,119400000.0
2008-02-06 07:30:00,209.29,209.34,209.285,209.335,176200000.0
2008-02-06 07:31:00,209.335,209.36,209.275,209.36,153400000.0
2008-02-06 07:32:00,209.36,209.405,209.32,209.35,131000000.0
2008-02-06 07:33:00,209.35,209.36,209.35,209.36,121400000.0
2008-02-06 07:34:00,209.36,209.36,209.36,209.36,76800000.0
2008-02-06 07:35:00,209.36,209.36,209.36,209.36,94900000.0
2008-02-06 07:36:00,209.36,209.36,209.34,209.34,216700000.0
2008-02-06 07:37:00,209.34,209.345,209.34,209.34,229300000.0
2008-02-06 07:38:00,209.34,209.34,209.27,209.32,275000000.0
2008-02-06 07:39:00,209.325,209.37,209.3,209.32,166400000.0
2008-02-06 07:40:00,209.32,209.35,209.32,209.35,66600000.0
2008-02-06 07:41:00,209.35,209.35,209.33,209.33,54200000.0
2008-02-06 07:42:00,209.33,209.33,209.305,209.31,57600000.0
2008-02-06 07:43:00,209.31,209.32,209.31,209.32,46000000.0
2008-02-06 07:44:00,209.32,209.325,209.315,209.315,43000000.0
2008-02-06 07:45:00,209.315,209.315,209.275,209.3,200700000.0
2008-02-06 07:46:00,209.3,209.3,209.27,209.29,62500000.0
2008-02-06 07:47:00,209.29,209.29,209.25,209.27,106100000.0
2008-02-06 07:48:00,209.27,209.275,209.26,209.275,58900000.0
2008-02-06 07:49:00,209.275,209.275,209.245,209.265,52300000.0
2008-02-06 07:50:00,209.275,209.275,209.23,209.23,93500000.0
2008-02-06 07:51:00,209.23,209.27,209.205,209.205,141200000.0
2008-02-06 07:52:00,209.205,209.205,209.03,209.165,209000000.0
2008-02-06 07:53:00,209.17,209.205,209.09,209.13,170200000.0
2008-02-06 07:54:00,209.13,209.135,209.095,209.13,111700000.0
2008-02-06 07:55:00,209.13,209.15,208.985,208.985,115800000.0
2008-02-06 07:56:00,208.985,209.07,208.98,209.07,187100000.0
2008-02-06 07:57:00,209.07,209.09,209.03,209.09,138900000.0
2008-02-06 07:58:00,209.085,209.13,209.05,209.075,153100000.0
2008-02-06 07:59:00,209.065,209.075,208.925,208.925,108800000.0
2008-02-06 08:00:00,208.925,209.06,208.92,209.06,118000000.0
2008-02-06 08:01:00,209.06,209.08,208.97,209.06,181300000.0
2008-02-06 08:02:00,209.055,209.075,208.965,209.045,171300000.0
2008-02-06 08:03:00,209.045,209.075,209.035,209.06,51800000.0
2008-02-06 08:04:00,209.05,209.075,209.03,209.05,87600000.0
2008-02-06 08:05:00,209.05,209.11,209.04,209.1,56000000.0
2008-02-06 08:06:00,209.1,209.185,209.1,209.165,103400000.0
2008-02-06 08:07:00,209.175,209.185,209.125,209.18,202800000.0
2008-02-06 08:08:00,209.18,209.185,209.14,209.155,135100000.0
2008-02-06 08:09:00,209.165,209.21,209.165,209.185,41600000.0
2008-02-06 08:10:00,209.175,209.19,209.165,209.165,52100000.0
2008-02-06 08:11:00,209.18,209.19,209.17,209.175,64700000.0
2008-02-06 08:12:00,209.17,209.175,209.15,209.15,72300000.0
2008-02-06 08:13:00,209.15,209.185,209.13,209.16,77300000.0
2008-02-06 08:14:00,209.16,209.175,209.105,209.125,79700000.0
2008-02-06 08:15:00,209.12,209.145,209.105,209.13,74800000.0
2008-02-06 08:16:00,209.125,209.14,209.11,209.13,50700000.0
2008-02-06 08:17:00,209.13,209.13,209.07,209.08,79300000.0
2008-02-06 08:18:00,209.085,209.1,209.075,209.1,85500000.0
2008-02-06 08:19:00,209.1,209.1,209.005,209.035,139200000.0
2008-02-06 08:20:00,209.035,209.035,208.9,208.955,144700000.0
2008-02-06 08:21:00,208.955,208.98,208.885,208.905,109700000.0
2008-02-06 08:22:00,208.915,208.97,208.91,208.95,211200000.0
2008-02-06 08:23:00,208.95,208.97,208.935,208.935,105100000.0
2008-02-06 08:24:00,208.94,209.025,208.935,209.025,358300000.0
2008-02-06 08:25:00,209.02,209.045,208.95,208.95,111100000.0
2008-02-06 08:26:00,208.95,209.03,208.945,209.01,227300000.0
2008-02-06 08:27:00,209.01,209.055,209.01,209.04,105900000.0
2008-02-06 08:28:00,209.04,209.095,209.04,209.085,47700000.0
2008-02-06 08:29:00,209.085,209.14,209.085,209.11,69100000.0
2008-02-06 08:30:00,209.11,209.17,209.095,209.16,79700000.0
2008-02-06 08:31:00,209.16,209.17,209.12,209.12,69900000.0
2008-02-06 08:32:00,209.115,209.115,209.055,209.075,77900000.0
2008-02-06 08:33:00,209.075,209.11,209.055,209.11,44200000.0
2008-02-06 08:34:00,209.11,209.17,209.11,209.13,64200000.0
2008-02-06 08:35:00,209.13,209.15,209.11,209.145,86100000.0
2008-02-06 08:36:00,209.145,209.145,209.035,209.1,61000000.0
2008-02-06 08:37:00,209.1,209.1,209.045,209.095,80600000.0
2008-02-06 08:38:00,209.095,209.135,209.075,209.075,103800000.0
2008-02-06 08:39:00,209.085,209.085,209.015,209.06,63500000.0
2008-02-06 08:40:00,209.06,209.06,209.01,209.02,39500000.0
2008-02-06 08:41:00,209.02,209.03,208.99,209.005,69300000.0
2008-02-06 08:42:00,209.005,209.04,208.985,209.04,100600000.0
2008-02-06 08:43:00,209.04,209.04,209.015,209.015,24900000.0
2008-02-06 08:44:00,209.015,209.035,208.97,208.995,83900000.0
2008-02-06 08:45:00,208.995,209.025,208.995,209.01,29400000.0
2008-02-06 08:46:00,209.01,209.03,208.955,208.985,81400000.0
2008-02-06 08:47:00,208.985,208.995,208.955,208.965,106900000.0
2008-02-06 08:48:00,208.965,209.0,208.945,209.0,257600000.0
2008-02-06 08:49:00,209.0,209.01,208.98,209.0,45600000.0
2008-02-06 08:50:00,209.0,209.08,208.99,209.08,41200000.0
2008-02-06 08:51:00,209.105,209.21,209.105,209.2,98800000.0
2008-02-06 08:52:00,209.2,209.225,209.13,209.185,102200000.0
2008-02-06 08:53:00,209.185,209.295,209.185,209.275,95600000.0
2008-02-06 08:54:00,209.275,209.345,209.26,209.285,117900000.0
2008-02-06 08:55:00,209.285,209.305,209.255,209.285,53200000.0
2008-02-06 08:56:00,209.29,209.315,209.25,209.255,104900000.0
2008-02-06 08:57:00,209.26,209.26,209.16,209.175,90300000.0
2008-02-06 08:58:00,209.175,209.185,209.09,209.1,102100000.0
2008-02-06 08:59:00,209.105,209.22,209.055,209.055,169300000.0
2008-02-06 09:00:00,209.055,209.055,208.97,208.97,131400000.0
2008-02-06 09:01:00,208.97,208.97,208.9,208.925,123400000.0
2008-02-06 09:02:00,208.895,209.03,208.885,209.03,97600000.0
2008-02-06 09:03:00,209.03,209.04,209.0,209.0,53900000.0
2008-02-06 09:04:00,209.0,209.035,209.0,209.035,51900000.0
2008-02-06 09:05:00,209.035,209.04,208.98,209.04,41300000.0
2008-02-06 09:06:00,209.005,209.07,208.965,209.03,166900000.0
2008-02-06 09:07:00,209.03,209.145,209.03,209.145,142000000.0
2008-02-06 09:08:00,209.145,209.165,209.06,209.065,139600000.0
2008-02-06 09:09:00,209.06,209.085,209.03,209.07,89500000.0
2008-02-06 09:10:00,209.07,209.09,209.035,209.065,104900000.0
2008-02-06 09:11:00,209.065,209.08,209.035,209.07,129900000.0
2008-02-06 09:12:00,209.07,209.07,208.975,209.03,127100000.0
2008-02-06 09:13:00,209.035,209.045,209.0,209.0,96500000.0
2008-02-06 09:14:00,209.01,209.08,209.005,209.06,127200000.0
2008-02-06 09:15:00,209.08,209.08,208.99,209.015,92700000.0
2008-02-06 09:16:00,209.015,209.17,209.005,209.08,142100000.0
2008-02-06 09:17:00,209.07,209.15,209.03,209.145,88400000.0
2008-02-06 09:18:00,209.145,209.16,209.12,209.16,79200000.0
2008-02-06 09:19:00,209.155,209.195,209.14,209.195,119400000.0
2008-02-06 09:20:00,209.195,209.205,209.13,209.15,161100000.0
2008-02-06 09:21:00,209.15,209.175,209.13,209.13,210100000.0
2008-02-06 09:22:00,209.13,209.15,209.115,209.12,96500000.0
2008-02-06 09:23:00,209.12,209.14,209.0,209.02,155300000.0
2008-02-06 09:24:00,209.02,209.07,209.0,209.055,145100000.0
2008-02-06 09:25:00,209.055,209.07,208.93,208.965,136900000.0
2008-02-06 09:26:00,208.965,208.99,208.885,208.97,115200000.0
2008-02-06 09:27:00,208.97,209.03,208.97,209.0,110500000.0
2008-02-06 09:28:00,209.0,209.03,208.985,209.005,70000000.0
2008-02-06 09:29:00,209.005,209.07,209.005,209.07,94700000.0
2008-02-06 09:30:00,209.07,209.09,208.95,208.95,154500000.0
2008-02-06 09:31:00,208.95,208.96,208.87,208.92,210300000.0
2008-02-06 09:32:00,208.92,208.97,208.85,208.89,175600000.0
2008-02-06 09:33:00,208.9,209.03,208.9,209.015,187900000.0
2008-02-06 09:34:00,209.01,209.04,208.975,209.0,97700000.0
2008-02-06 09:35:00,209.0,209.0,208.975,208.98,54400000.0
2008-02-06 09:36:00,208.98,208.98,208.9,208.925,118600000.0
2008-02-06 09:37:00,208.93,208.98,208.93,208.955,149400000.0
2008-02-06 09:38:00,208.96,208.99,208.94,208.97,161000000.0
2008-02-06 09:39:00,208.965,209.0,208.94,208.94,191800000.0
2008-02-06 09:40:00,208.95,208.985,208.93,208.935,187300000.0
2008-02-06 09:41:00,208.93,208.955,208.9,208.91,137600000.0
2008-02-06 09:42:00,208.91,208.93,208.865,208.89,113300000.0
2008-02-06 09:43:00,208.89,208.9,208.805,208.85,169200000.0
2008-02-06 09:44:00,208.85,208.875,208.82,208.84,144900000.0
2008-02-06 09:45:00,208.84,208.885,208.77,208.77,140400000.0
2008-02-06 09:46:00,208.77,208.795,208.61,208.68,155300000.0
2008-02-06 09:47:00,208.68,208.73,208.63,208.63,103100000.0
2008-02-06 09:48:00,208.63,208.64,208.53,208.535,90900000.0
2008-02-06 09:49:00,208.51,208.65,208.465,208.57,91900000.0
2008-02-06 09:50:00,208.57,208.625,208.445,208.48,74400000.0
2008-02-06 09:51:00,208.5,208.515,208.28,208.315,164700000.0
2008-02-06 09:52:00,208.315,208.315,208.13,208.145,150300000.0
2008-02-06 09:53:00,208.145,208.17,207.915,207.98,111900000.0
2008-02-06 09:54:00,207.98,208.14,207.95,208.11,150700000.0
2008-02-06 09:55:00,208.11,208.155,208.075,208.105,83300000.0
2008-02-06 09:56:00,208.095,208.095,208.025,208.075,105400000.0
2008-02-06 09:57:00,208.075,208.155,208.075,208.115,80500000.0
2008-02-06 09:58:00,208.105,208.155,208.095,208.105,116700000.0
2008-02-06 09:59:00,208.11,208.13,208.045,208.105,91500000.0
2008-02-06 10:00:00,208.105,208.14,208.06,208.13,82700000.0
2008-02-06 10:01:00,208.13,208.275,208.125,208.25,95000000.0
2008-02-06 10:02:00,208.25,208.31,208.245,208.3,84600000.0
2008-02-06 10:03:00,208.3,208.43,208.275,208.38,95400000.0
2008-02-06 10:04:00,208.38,208.38,208.285,208.38,173200000.0
2008-02-06 10:05:00,208.38,208.41,208.33,208.335,87000000.0
2008-02-06 10:06:00,208.335,208.355,208.235,208.255,83300000.0
2008-02-06 10:07:00,208.255,208.315,208.23,208.24,84200000.0
2008-02-06 10:08:00,208.24,208.245,208.18,208.19,85200000.0
2008-02-06 10:09:00,208.19,208.19,208.05,208.05,92400000.0
2008-02-06 10:10:00,208.05,208.135,208.03,208.1,94500000.0
2008-02-06 10:11:00,208.1,208.125,207.905,207.915,136000000.0
2008-02-06 10:12:00,207.915,208.02,207.885,208.02,77000000.0
2008-02-06 10:13:00,208.015,208.02,207.76,207.81,115600000.0
2008-02-06 10:14:00,207.81,207.9,207.75,207.9,75200000.0
2008-02-06 10:15:00,207.91,208.01,207.87,207.985,86800000.0
2008-02-06 10:16:00,207.985,208.06,207.955,208.06,134500000.0
2008-02-06 10:17:00,208.065,208.145,208.045,208.095,121100000.0
2008-02-06 10:18:00,208.08,208.12,207.975,208.06,100700000.0
2008-02-06 10:19:00,208.07,208.13,208.005,208.01,108800000.0
2008-02-06 10:20:00,208.01,208.02,207.985,207.995,91200000.0
2008-02-06 10:21:00,207.995,208.075,207.96,208.04,80800000.0
2008-02-06 10:22:00,208.04,208.115,208.0,208.09,76100000.0
2008-02-06 10:23:00,208.1,208.18,208.08,208.15,76000000.0
2008-02-06 10:24:00,208.15,208.26,208.115,208.25,106200000.0
2008-02-06 10:25:00,208.255,208.27,208.115,208.15,94600000.0
2008-02-06 10:26:00,208.155,208.255,208.135,208.23,99500000.0
2008-02-06 10:27:00,208.23,208.31,208.205,208.31,198400000.0
2008-02-06 10:28:00,208.31,208.4,208.22,208.33,149000000.0
2008-02-06 10:29:00,208.33,208.36,208.295,208.325,129800000.0
2008-02-06 10:30:00,208.325,208.375,208.275,208.305,123400000.0
2008-02-06 10:31:00,208.305,208.36,208.25,208.25,140100000.0
2008-02-06 10:32:00,208.255,208.26,208.215,208.24,92800000.0
2008-02-06 10:33:00,208.24,208.37,208.225,208.32,141700000.0
2008-02-06 10:34:00,208.32,208.34,208.25,208.255,132600000.0
2008-02-06 10:35:00,208.245,208.285,208.2,208.2,115700000.0
2008-02-06 10:36:00,208.2,208.205,208.14,208.185,160600000.0
2008-02-06 10:37:00,208.185,208.195,208.05,208.145,116900000.0
2008-02-06 10:38:00,208.145,208.2,208.115,208.2,147100000.0
2008-02-06 10:39:00,208.2,208.26,208.2,208.26,237100000.0
2008-02-06 10:40:00,208.26,208.4,208.255,208.36,126800000.0
2008-02-06 10:41:00,208.36,208.4,208.345,208.365,187900000.0
2008-02-06 10:42:00,208.37,208.385,208.32,208.375,255600000.0
2008-02-06 10:43:00,208.375,208.43,208.345,208.39,117300000.0
2008-02-06 10:44:00,208.39,208.395,208.315,208.325,140500000.0
2008-02-06 10:45:00,208.325,208.39,208.31,208.39,254700000.0
2008-02-06 10:46:00,208.39,208.46,208.375,208.41,258000000.0
2008-02-06 10:47:00,208.41,208.52,208.41,208.51,224600000.0
2008-02-06 10:48:00,208.505,208.535,208.49,208.53,337700000.0
2008-02-06 10:49:00,208.53,208.575,208.515,208.545,469300000.0
2008-02-06 10:50:00,208.545,208.575,208.51,208.57,250500000.0
2008-02-06 10:51:00,208.57,208.71,208.56,208.71,286800000.0
2008-02-06 10:52:00,208.71,208.715,208.57,208.58,305800000.0
2008-02-06 10:53:00,208.59,208.62,208.54,208.59,261400000.0
2008-02-06 10:54:00,208.59,208.59,208.49,208.49,343900000.0
2008-02-06 10:55:00,208.49,208.57,208.49,208.55,316000000.0
2008-02-06 10:56:00,208.55,208.665,208.545,208.615,373700000.0
2008-02-06 10:57:00,208.615,208.71,208.615,208.64,372300000.0
2008-02-06 10:58:00,208.64,208.7,208.64,208.7,546800000.0
2008-02-06 10:59:00,208.7,208.83,208.675,208.815,410200000.0
2008-02-06 11:00:00,208.82,208.92,208.65,208.72,400300000.0
2008-02-06 11:01:00,208.72,208.74,208.66,208.695,482000000.0
2008-02-06 11:02:00,208.695,208.695,208.65,208.66,527900000.0
2008-02-06 11:03:00,208.66,208.71,208.64,208.64,500500000.0
2008-02-06 11:04:00,208.64,208.77,208.59,208.69,411400000.0
2008-02-06 11:05:00,208.69,208.71,208.68,208.685,676500000.0
2008-02-06 11:06:00,208.69,208.725,208.615,208.64,618100000.0
2008-02-06 11:07:00,208.64,208.7,208.62,208.675,635200000.0
2008-02-06 11:08:00,208.675,208.79,208.675,208.765,589100000.0
2008-02-06 11:09:00,208.765,208.9,208.75,208.755,640100000.0
2008-02-06 11:10:00,208.76,208.84,208.73,208.765,598300000.0
2008-02-06 11:11:00,208.765,208.795,208.705,208.75,523700000.0
2008-02-06 11:12:00,208.75,208.75,208.61,208.62,527000000.0
2008-02-06 11:13:00,208.62,208.71,208.62,208.64,487300000.0
2008-02-06 11:14:00,208.64,208.67,208.59,208.62,419900000.0
2008-02-06 11:15:00,208.6,208.625,208.52,208.52,677100000.0
2008-02-06 11:16:00,208.52,208.585,208.495,208.58,618000000.0
2008-02-06 11:17:00,208.58,208.58,208.5,208.52,515800000.0
2008-02-06 11:18:00,208.52,208.52,208.495,208.52,601700000.0
2008-02-06 11:19:00,208.52,208.58,208.505,208.54,441900000.0
2008-02-06 11:20:00,208.54,208.54,208.46,208.47,479200000.0
2008-02-06 11:21:00,208.47,208.49,208.405,208.405,412600000.0
2008-02-06 11:22:00,208.405,208.41,208.365,208.395,358100000.0
2008-02-06 11:23:00,208.395,208.425,208.355,208.425,349700000.0
2008-02-06 11:24:00,208.425,208.54,208.425,208.51,365700000.0
2008-02-06 11:25:00,208.51,208.565,208.46,208.5,276600000.0
2008-02-06 11:26:00,208.5,208.545,208.5,208.52,353200000.0
2008-02-06 11:27:00,208.52,208.54,208.51,208.53,272000000.0
2008-02-06 11:28:00,208.53,208.55,208.51,208.53,352000000.0
2008-02-06 11:29:00,208.53,208.57,208.505,208.555,384900000.0
2008-02-06 11:30:00,208.545,208.58,208.525,208.55,484000000.0
2008-02-06 11:31:00,208.55,208.57,208.49,208.525,349300000.0
2008-02-06 11:32:00,208.525,208.545,208.46,208.515,389300000.0
2008-02-06 11:33:00,208.515,208.52,208.45,208.52,651300000.0
2008-02-06 11:34:00,208.52,208.52,208.415,208.42,521400000.0
2008-02-06 11:35:00,208.42,208.47,208.39,208.42,466100000.0
2008-02-06 11:36:00,208.42,208.42,208.325,208.34,418900000.0
2008-02-06 11:37:00,208.34,208.35,208.225,208.255,374600000.0
2008-02-06 11:38:00,208.25,208.26,208.175,208.225,359500000.0
2008-02-06 11:39:00,208.215,208.26,208.185,208.23,214800000.0
2008-02-06 11:40:00,208.23,208.28,208.195,208.26,211800000.0
2008-02-06 11:41:00,208.255,208.31,208.205,208.295,309800000.0
2008-02-06 11:42:00,208.295,208.34,208.245,208.255,401900000.0
2008-02-06 11:43:00,208.255,208.255,208.205,208.205,528200000.0
2008-02-06 11:44:00,208.205,208.26,208.175,208.26,312600000.0
2008-02-06 11:45:00,208.26,208.305,208.22,208.22,273600000.0
2008-02-06 11:46:00,208.22,208.225,208.145,208.175,324200000.0
2008-02-06 11:47:00,208.175,208.185,208.05,208.1,215100000.0
2008-02-06 11:48:00,208.1,208.205,208.1,208.12,230200000.0
2008-02-06 11:49:00,208.12,208.165,208.11,208.135,336800000.0
2008-02-06 11:50:00,208.135,208.21,208.105,208.105,283800000.0
2008-02-06 11:51:00,208.105,208.17,208.095,208.16,193800000.0
2008-02-06 11:52:00,208.16,208.2,208.065,208.11,217000000.0
2008-02-06 11:53:00,208.11,208.235,208.1,208.235,843000000.0
2008-02-06 11:54:00,208.235,208.235,208.205,208.21,455900000.0
2008-02-06 11:55:00,208.21,208.235,208.21,208.22,176400000.0
2008-02-06 11:56:00,208.22,208.265,208.22,208.255,283900000.0
2008-02-06 11:57:00,208.255,208.255,208.185,208.205,563200000.0
2008-02-06 11:58:00,208.205,208.225,208.135,208.165,356500000.0
2008-02-06 11:59:00,208.165,208.255,208.165,208.2,265500000.0
2008-02-06 12:00:00,208.21,208.255,208.2,208.225,358500000.0
2008-02-06 12:01:00,208.235,208.24,208.165,208.185,681200000.0
2008-02-06 12:02:00,208.185,208.205,208.105,208.135,710300000.0
2008-02-06 12:03:00,208.135,208.18,208.13,208.18,483700000.0
2008-02-06 12:04:00,208.18,208.235,208.18,208.2,409800000.0
2008-02-06 12:05:00,208.2,208.305,208.12,208.295,430300000.0
2008-02-06 12:06:00,208.295,208.345,208.29,208.33,736300000.0
2008-02-06 12:07:00,208.33,208.405,208.3,208.33,411900000.0
2008-02-06 12:08:00,208.33,208.395,208.315,208.345,525700000.0
2008-02-06 12:09:00,208.345,208.415,208.325,208.385,542500000.0
2008-02-06 12:10:00,208.385,208.485,208.33,208.485,520900000.0
2008-02-06 12:11:00,208.495,208.59,208.475,208.475,795700000.0
2008-02-06 12:12:00,208.475,208.475,208.345,208.42,440500000.0
2008-02-06 12:13:00,208.42,208.51,208.395,208.495,330700000.0
2008-02-06 12:14:00,208.495,208.495,208.415,208.495,406700000.0
2008-02-06 12:15:00,208.495,208.52,208.4,208.4,711000000.0
2008-02-06 12:16:00,208.4,208.415,208.305,208.335,686700000.0
2008-02-06 12:17:00,208.335,208.35,208.285,208.33,276800000.0
2008-02-06 12:18:00,208.3,208.305,208.295,208.305,21700000.0
2008-02-06 12:19:00,208.305,208.335,208.3,208.315,614800000.0
2008-02-06 12:20:00,208.315,208.38,208.28,208.28,633300000.0
2008-02-06 12:21:00,208.28,208.365,208.275,208.355,385600000.0
2008-02-06 12:22:00,208.355,208.405,208.35,208.375,621000000.0
2008-02-06 12:23:00,208.375,208.6,208.375,208.59,629800000.0
2008-02-06 12:24:00,208.59,208.625,208.48,208.485,511100000.0
2008-02-06 12:25:00,208.49,208.505,208.425,208.425,738600000.0
2008-02-06 12:26:00,208.425,208.51,208.405,208.465,866200000.0
2008-02-06 12:27:00,208.465,208.48,208.425,208.465,895200000.0
2008-02-06 12:28:00,208.465,208.495,208.41,208.42,491200000.0
2008-02-06 12:29:00,208.42,208.505,208.42,208.465,566700000.0
2008-02-06 12:30:00,208.465,208.525,208.445,208.47,591200000.0
2008-02-06 12:31:00,208.465,208.47,208.435,208.445,830700000.0
2008-02-06 12:32:00,208.445,208.47,208.435,208.455,496400000.0
2008-02-06 12:33:00,208.455,208.68,208.435,208.675,263800000.0
2008-02-06 12:34:00,208.675,208.69,208.545,208.57,250400000.0
2008-02-06 12:35:00,208.57,208.66,208.57,208.635,446800000.0
2008-02-06 12:36:00,208.635,208.66,208.59,208.62,420800000.0
2008-02-06 12:37:00,208.615,208.63,208.56,208.565,243100000.0
2008-02-06 12:38:00,208.565,208.595,208.555,208.58,194900000.0
2008-02-06 12:39:00,208.58,208.58,208.505,208.535,192700000.0
2008-02-06 12:40:00,208.535,208.595,208.535,208.55,186800000.0
2008-02-06 12:41:00,208.55,208.655,208.53,208.635,223200000.0
2008-02-06 12:42:00,208.635,208.635,208.55,208.58,352300000.0
2008-02-06 12:43:00,208.58,208.59,208.56,208.585,303700000.0
2008-02-06 12:44:00,208.585,208.71,208.565,208.705,323500000.0
2008-02-06 12:45:00,208.7,208.73,208.655,208.68,267500000.0
2008-02-06 12:46:00,208.68,208.69,208.635,208.69,318900000.0
2008-02-06 12:47:00,208.69,208.71,208.645,208.665,440300000.0
2008-02-06 12:48:00,208.665,208.68,208.645,208.655,401000000.0
2008-02-06 12:49:00,208.655,208.69,208.655,208.685,250800000.0
2008-02-06 12:50:00,208.685,208.685,208.64,208.655,443400000.0
2008-02-06 12:51:00,208.655,208.745,208.595,208.715,423600000.0
2008-02-06 12:52:00,208.715,208.745,208.665,208.7,562800000.0
2008-02-06 12:53:00,208.7,208.72,208.675,208.71,444900000.0
2008-02-06 12:54:00,208.71,208.71,208.645,208.675,285900000.0
2008-02-06 12:55:00,208.675,208.705,208.665,208.675,300800000.0
2008-02-06 12:56:00,208.675,208.68,208.63,208.655,326900000.0
2008-02-06 12:57:00,208.655,208.675,208.65,208.67,457000000.0
2008-02-06 12:58:00,208.67,208.675,208.515,208.555,450000000.0
2008-02-06 12:59:00,208.555,208.575,208.465,208.525,239200000.0
2008-02-06 13:00:00,208.525,208.54,208.47,208.49,211400000.0
2008-02-06 13:01:00,208.49,208.54,208.48,208.54,553500000.0
2008-02-06 13:02:00,208.54,208.61,208.54,208.61,652100000.0
2008-02-06 13:03:00,208.61,208.61,208.555,208.585,657200000.0
2008-02-06 13:04:00,208.585,208.725,208.575,208.695,551500000.0
2008-02-06 13:05:00,208.685,208.685,208.6,208.61,479300000.0
2008-02-06 13:06:00,208.61,208.61,208.53,208.535,476900000.0
2008-02-06 13:07:00,208.535,208.575,208.52,208.555,495200000.0
2008-02-06 13:08:00,208.555,208.58,208.535,208.57,989700000.0
2008-02-06 13:09:00,208.57,208.585,208.56,208.56,431800000.0
2008-02-06 13:10:00,208.56,208.61,208.535,208.605,511400000.0
2008-02-06 13:11:00,208.605,208.615,208.57,208.61,415500000.0
2008-02-06 13:12:00,208.61,208.63,208.59,208.595,467800000.0
2008-02-06 13:13:00,208.595,208.6,208.545,208.555,567800000.0
2008-02-06 13:14:00,208.555,208.575,208.545,208.565,554600000.0
2008-02-06 13:15:00,208.565,208.575,208.545,208.57,575400000.0
2008-02-06 13:16:00,208.57,208.645,208.57,208.64,458300000.0
2008-02-06 13:17:00,208.64,208.66,208.61,208.655,238000000.0
2008-02-06 13:18:00,208.655,208.685,208.645,208.685,214400000.0
2008-02-06 13:19:00,208.685,208.71,208.635,208.645,205400000.0
2008-02-06 13:20:00,208.645,208.705,208.63,208.695,187100000.0
2008-02-06 13:21:00,208.695,208.695,208.595,208.605,220000000.0
2008-02-06 13:22:00,208.605,208.605,208.535,208.535,332500000.0
2008-02-06 13:23:00,208.535,208.565,208.525,208.555,404000000.0
2008-02-06 13:24:00,208.555,208.555,208.51,208.51,508400000.0
2008-02-06 13:25:00,208.51,208.535,208.475,208.475,572600000.0
2008-02-06 13:26:00,208.475,208.59,208.455,208.585,502100000.0
2008-02-06 13:27:00,208.585,208.585,208.515,208.545,704800000.0
2008-02-06 13:28:00,208.545,208.57,208.525,208.555,224800000.0
2008-02-06 13:29:00,208.555,208.585,208.535,208.585,441000000.0
2008-02-06 13:30:00,208.585,208.625,208.565,208.59,336100000.0
2008-02-06 13:31:00,208.59,208.615,208.565,208.615,120550000.0
2008-02-06 13:32:00,208.615,208.615,208.555,208.555,175712500.0
2008-02-06 13:33:00,208.555,208.58,208.545,208.57,520400000.0
2008-02-06 13:34:00,208.57,208.62,208.57,208.58,200300000.0
2008-02-06 13:35:00,208.58,208.61,208.56,208.585,219800000.0
2008-02-06 13:36:00,208.585,208.61,208.53,208.6,279300000.0
2008-02-06 13:37:00,208.6,208.625,208.575,208.615,539600000.0
2008-02-06 13:38:00,208.615,208.645,208.61,208.635,232700000.0
2008-02-06 13:39:00,208.635,208.655,208.565,208.58,263700000.0
2008-02-06 13:40:00,208.58,208.625,208.535,208.615,330200000.0
2008-02-06 13:41:00,208.615,208.65,208.58,208.635,319500000.0
2008-02-06 13:42:00,208.635,208.635,208.525,208.575,519700000.0
2008-02-06 13:43:00,208.575,208.585,208.57,208.585,667400000.0
2008-02-06 13:44:00,208.585,208.595,208.565,208.565,619200000.0
2008-02-06 13:45:00,208.565,208.58,208.515,208.545,772400000.0
2008-02-06 13:46:00,208.545,208.55,208.515,208.535,588500000.0
2008-02-06 13:47:00,208.535,208.545,208.465,208.48,373500000.0
2008-02-06 13:48:00,208.475,208.495,208.465,208.485,518900000.0
2008-02-06 13:49:00,208.48,208.62,208.48,208.615,273000000.0
2008-02-06 13:50:00,208.615,208.625,208.525,208.535,898200000.0
2008-02-06 13:51:00,208.535,208.555,208.485,208.485,618000000.0
2008-02-06 13:52:00,208.485,208.575,208.485,208.57,658500000.0
2008-02-06 13:53:00,208.57,208.575,208.565,208.565,1720800000.0
2008-02-06 13:54:00,208.565,208.595,208.555,208.595,700700000.0
2008-02-06 13:55:00,208.595,208.63,208.595,208.605,921900000.0
2008-02-06 13:56:00,208.605,208.605,208.555,208.555,1661100000.0
2008-02-06 13:57:00,208.555,208.605,208.555,208.585,1177700000.0
2008-02-06 13:58:00,208.585,208.595,208.535,208.535,1322100000.0
2008-02-06 13:59:00,208.535,208.57,208.515,208.545,1206400000.0
2008-02-06 14:00:00,208.555,208.625,208.555,208.575,995900000.0
2008-02-06 14:01:00,208.575,208.585,208.545,208.555,1361800000.0
2008-02-06 14:02:00,208.555,208.595,208.555,208.565,1270300000.0
2008-02-06 14:03:00,208.565,208.575,208.455,208.475,1146000000.0
2008-02-06 14:04:00,208.485,208.525,208.455,208.525,1292900000.0
2008-02-06 14:05:00,208.525,208.565,208.525,208.545,1304200000.0
2008-02-06 14:06:00,208.545,208.575,208.535,208.535,1358400000.0
2008-02-06 14:07:00,208.535,208.565,208.515,208.525,939600000.0
2008-02-06 14:08:00,208.525,208.545,208.525,208.545,798700000.0
2008-02-06 14:09:00,208.545,208.555,208.505,208.545,745700000.0
2008-02-06 14:10:00,208.535,208.555,208.515,208.535,1439600000.0
2008-02-06 14:11:00,208.535,208.54,208.515,208.525,1504600000.0
2008-02-06 14:12:00,208.525,208.525,208.515,208.525,1144400000.0
2008-02-06 14:13:00,208.525,208.555,208.515,208.545,620200000.0
2008-02-06 14:14:00,208.545,208.545,208.525,208.535,876700000.0
2008-02-06 14:15:00,208.535,208.565,208.525,208.535,1041600000.0
2008-02-06 14:16:00,208.535,208.575,208.535,208.555,1098100000.0
2008-02-06 14:17:00,208.555,208.555,208.535,208.535,1167600000.0
2008-02-06 14:18:00,208.535,208.555,208.515,208.515,929900000.0
2008-02-06 14:19:00,208.515,208.525,208.505,208.525,990100000.0
2008-02-06 14:20:00,208.525,208.535,208.505,208.515,1446800000.0
2008-02-06 14:21:00,208.515,208.53,208.495,208.515,1502400000.0
2008-02-06 14:22:00,208.505,208.515,208.475,208.485,1022500000.0
2008-02-06 14:23:00,208.485,208.5,208.465,208.485,379500000.0
2008-02-06 14:24:00,208.485,208.5,208.455,208.5,765400000.0
2008-02-06 14:25:00,208.5,208.515,208.485,208.515,928150000.0
2008-02-06 14:26:00,208.515,208.545,208.445,208.445,971600000.0
2008-02-06 14:27:00,208.445,208.505,208.445,208.445,1345700000.0
2008-02-06 14:28:00,208.445,208.445,208.415,208.435,1474600000.0
2008-02-06 14:29:00,208.435,208.465,208.425,208.455,884300000.0
2008-02-06 14:30:00,208.455,208.455,208.385,208.395,1092800000.0
2008-02-06 14:31:00,208.395,208.425,208.395,208.425,1243700000.0
2008-02-06 14:32:00,208.425,208.455,208.425,208.455,733200000.0
2008-02-06 14:33:00,208.455,208.465,208.415,208.435,1103500000.0
2008-02-06 14:34:00,208.435,208.455,208.435,208.455,1665100000.0
2008-02-06 14:35:00,208.455,208.455,208.425,208.445,1115700000.0
2008-02-06 14:36:00,208.445,208.475,208.445,208.465,1098200000.0
2008-02-06 14:37:00,208.465,208.505,208.445,208.505,581500000.0
2008-02-06 14:38:00,208.505,208.505,208.455,208.455,960100000.0
2008-02-06 14:39:00,208.455,208.455,208.425,208.455,938500000.0
2008-02-06 14:40:00,208.455,208.505,208.455,208.495,1554500000.0
2008-02-06 14:41:00,208.495,208.535,208.485,208.535,758000000.0
2008-02-06 14:42:00,208.535,208.555,208.525,208.535,936000000.0
2008-02-06 14:43:00,208.535,208.545,208.485,208.505,742400000.0
2008-02-06 14:44:00,208.505,208.515,208.495,208.515,1402400000.0
2008-02-06 14:45:00,208.515,208.555,208.495,208.535,847300000.0
2008-02-06 14:46:00,208.535,208.545,208.505,208.515,669200000.0
2008-02-06 14:47:00,208.515,208.525,208.485,208.505,830000000.0
2008-02-06 14:48:00,208.505,208.565,208.485,208.545,759600000.0
2008-02-06 14:49:00,208.545,208.545,208.495,208.535,515300000.0
2008-02-06 14:50:00,208.535,208.535,208.495,208.535,1055300000.0
2008-02-06 14:51:00,208.535,208.555,208.515,208.515,443500000.0
2008-02-06 14:52:00,208.515,208.535,208.505,208.505,476500000.0
2008-02-06 14:53:00,208.505,208.55,208.505,208.545,476300000.0
2008-02-06 14:54:00,208.545,208.605,208.54,208.575,470300000.0
2008-02-06 14:55:00,208.575,208.615,208.555,208.615,1033700000.0
2008-02-06 14:56:00,208.615,208.665,208.615,208.655,810200000.0
2008-02-06 14:57:00,208.655,208.665,208.625,208.645,1548500000.0
2008-02-06 14:58:00,208.645,208.655,208.605,208.615,1538600000.0
2008-02-06 14:59:00,208.615,208.615,208.565,208.565,1034900000.0
2008-02-06 15:00:00,208.565,208.595,208.505,208.505,846000000.0
2008-02-06 15:01:00,208.505,208.555,208.495,208.555,1231300000.0
2008-02-06 15:02:00,208.565,208.585,208.545,208.545,1304300000.0
2008-02-06 15:03:00,208.545,208.555,208.435,208.485,699200000.0
2008-02-06 15:04:00,208.485,208.495,208.355,208.395,573000000.0
2008-02-06 15:05:00,208.395,208.415,208.355,208.415,633400000.0
2008-02-06 15:06:00,208.415,208.455,208.395,208.395,758100000.0
2008-02-06 15:07:00,208.395,208.415,208.385,208.385,1124300000.0
2008-02-06 15:08:00,208.385,208.435,208.385,208.425,936200000.0
2008-02-06 15:09:00,208.425,208.435,208.415,208.415,1273600000.0
2008-02-06 15:10:00,208.415,208.425,208.365,208.365,947000000.0
2008-02-06 15:11:00,208.37,208.395,208.325,208.335,1029200000.0
2008-02-06 15:12:00,208.335,208.355,208.305,208.355,760000000.0
2008-02-06 15:13:00,208.355,208.355,208.195,208.235,810700000.0
2008-02-06 15:14:00,208.235,208.295,208.195,208.255,785900000.0
2008-02-06 15:15:00,208.245,208.435,208.245,208.385,994400000.0
2008-02-06 15:16:00,208.38,208.395,208.305,208.305,1073300000.0
2008-02-06 15:17:00,208.295,208.375,208.295,208.345,832800000.0
2008-02-06 15:18:00,208.345,208.355,208.315,208.315,779400000.0
2008-02-06 15:19:00,208.315,208.345,208.295,208.315,702200000.0
2008-02-06 15:20:00,208.315,208.415,208.315,208.415,713200000.0
2008-02-06 15:21:00,208.415,208.485,208.405,208.425,1029300000.0
2008-02-06 15:22:00,208.425,208.495,208.425,208.475,1002400000.0
2008-02-06 15:23:00,208.475,208.575,208.465,208.575,908800000.0
2008-02-06 15:24:00,208.575,208.575,208.465,208.485,872100000.0
2008-02-06 15:25:00,208.485,208.505,208.455,208.455,1145600000.0
2008-02-06 15:26:00,208.455,208.465,208.425,208.455,1111500000.0
2008-02-06 15:27:00,208.455,208.525,208.445,208.525,1176300000.0
2008-02-06 15:28:00,208.525,208.565,208.495,208.525,782400000.0
2008-02-06 15:29:00,208.525,208.575,208.515,208.555,1089900000.0
2008-02-06 15:30:00,208.555,208.68,208.555,208.64,432000000.0
2008-02-06 15:31:00,208.64,208.645,208.585,208.605,747900000.0
2008-02-06 15:32:00,208.605,208.635,208.58,208.625,630100000.0
2008-02-06 15:33:00,208.625,208.845,208.625,208.81,391200000.0
2008-02-06 15:34:00,208.81,208.835,208.775,208.79,473200000.0
2008-02-06 15:35:00,208.795,208.805,208.72,208.72,302000000.0
2008-02-06 15:36:00,208.72,208.725,208.635,208.7,369900000.0
2008-02-06 15:37:00,208.7,208.8,208.69,208.775,388000000.0
2008-02-06 15:38:00,208.775,208.8,208.725,208.785,459900000.0
2008-02-06 15:39:00,208.785,208.85,208.765,208.85,425700000.0
2008-02-06 15:40:00,208.85,208.97,208.845,208.965,439100000.0
2008-02-06 15:41:00,208.965,208.995,208.91,208.995,173050000.0
2008-02-06 15:42:00,208.995,209.005,208.93,208.945,165100000.0
2008-02-06 15:43:00,208.94,209.035,208.94,209.035,261900000.0
2008-02-06 15:44:00,209.035,209.055,209.005,209.005,471650000.0
2008-02-06 15:45:00,209.005,209.04,208.995,209.005,449600000.0
2008-02-06 15:46:00,209.005,209.005,208.92,208.94,481700000.0
2008-02-06 15:47:00,208.935,208.95,208.855,208.855,275700000.0
2008-02-06 15:48:00,208.855,208.855,208.79,208.835,211600000.0
2008-02-06 15:49:00,208.835,208.865,208.815,208.815,311800000.0
2008-02-06 15:50:00,208.815,208.815,208.735,208.745,235400000.0
2008-02-06 15:51:00,208.745,208.8,208.745,208.785,278100000.0
2008-02-06 15:52:00,208.79,208.815,208.745,208.755,276000000.0
2008-02-06 15:53:00,208.755,208.9,208.755,208.885,171500000.0
2008-02-06 15:54:00,208.885,208.915,208.875,208.895,169500000.0
2008-02-06 15:55:00,208.895,208.93,208.805,208.81,228800000.0
2008-02-06 15:56:00,208.81,208.86,208.81,208.855,894800000.0
2008-02-06 15:57:00,208.855,208.915,208.845,208.905,539700000.0
2008-02-06 15:58:00,208.905,208.975,208.865,208.955,464200000.0
2008-02-06 15:59:00,208.955,208.965,208.91,208.945,418500000.0
2008-02-06 16:00:00,208.945,208.965,208.905,208.915,500900000.0
2008-02-06 16:01:00,208.915,208.935,208.875,208.915,529800000.0
2008-02-06 16:02:00,208.915,208.915,208.855,208.88,539000000.0
2008-02-06 16:03:00,208.88,208.88,208.805,208.805,514100000.0
2008-02-06 16:04:00,208.805,208.825,208.765,208.8,565600000.0
2008-02-06 16:05:00,208.8,208.805,208.685,208.695,659500000.0
2008-02-06 16:06:00,208.7,208.725,208.695,208.72,783100000.0
2008-02-06 16:07:00,208.72,208.86,208.72,208.82,172100000.0
2008-02-06 16:08:00,208.82,208.82,208.715,208.78,326900000.0
2008-02-06 16:09:00,208.79,208.815,208.74,208.815,206600000.0
2008-02-06 16:10:00,208.815,208.83,208.775,208.8,469200000.0
2008-02-06 16:11:00,208.805,208.805,208.735,208.735,606100000.0
2008-02-06 16:12:00,208.715,208.76,208.665,208.745,414000000.0
2008-02-06 16:13:00,208.745,208.745,208.665,208.735,416600000.0
2008-02-06 16:14:00,208.725,208.77,208.69,208.725,383700000.0
2008-02-06 16:15:00,208.725,208.785,208.705,208.78,367100000.0
2008-02-06 16:16:00,208.78,208.8,208.735,208.74,284300000.0
2008-02-06 16:17:00,208.755,208.805,208.755,208.805,551200000.0
2008-02-06 16:18:00,208.805,208.815,208.755,208.755,394400000.0
2008-02-06 16:19:00,208.755,208.82,208.745,208.79,448900000.0
2008-02-06 16:20:00,208.79,208.915,208.76,208.895,365600000.0
2008-02-06 16:21:00,208.895,209.015,208.88,208.985,268100000.0
2008-02-06 16:22:00,208.98,209.015,208.91,208.96,330900000.0
2008-02-06 16:23:00,208.96,209.005,208.95,209.005,668000000.0
2008-02-06 16:24:00,209.015,209.03,208.995,209.03,312600000.0
2008-02-06 16:25:00,209.03,209.03,208.97,208.985,487300000.0
2008-02-06 16:26:00,208.985,208.995,208.91,208.91,522200000.0
2008-02-06 16:27:00,208.91,208.935,208.825,208.895,221100000.0
2008-02-06 16:28:00,208.895,208.935,208.865,208.925,358000000.0
2008-02-06 16:29:00,208.925,208.945,208.895,208.895,478900000.0
2008-02-06 16:30:00,208.895,209.055,208.895,209.025,481200000.0
2008-02-06 16:31:00,209.025,209.235,209.015,209.22,344200000.0
2008-02-06 16:32:00,209.22,209.295,209.205,209.275,303750000.0
2008-02-06 16:33:00,209.285,209.285,209.21,209.215,188000000.0
2008-02-06 16:34:00,209.215,209.225,209.13,209.13,204800000.0
2008-02-06 16:35:00,209.13,209.145,209.07,209.12,287200000.0
2008-02-06 16:36:00,209.12,209.365,209.12,209.305,321900000.0
2008-02-06 16:37:00,209.305,209.365,209.265,209.27,251900000.0
2008-02-06 16:38:00,209.265,209.285,209.205,209.225,285600000.0
2008-02-06 16:39:00,209.225,209.235,209.15,209.215,187100000.0
2008-02-06 16:40:00,209.21,209.225,209.005,209.015,305400000.0
2008-02-06 16:41:00,209.015,209.095,208.965,208.995,354900000.0
2008-02-06 16:42:00,208.995,209.005,208.915,208.93,310300000.0
2008-02-06 16:43:00,208.935,209.035,208.925,209.01,358200000.0
2008-02-06 16:44:00,209.01,209.04,208.975,209.035,223300000.0
2008-02-06 16:45:00,209.035,209.035,208.955,208.975,202400000.0
2008-02-06 16:46:00,208.97,209.03,208.915,208.985,565200000.0
2008-02-06 16:47:00,208.985,209.025,208.965,209.005,426100000.0
2008-02-06 16:48:00,209.0,209.025,208.965,209.02,347700000.0
2008-02-06 16:49:00,209.02,209.06,208.985,208.985,488900000.0
2008-02-06 16:50:00,208.985,208.995,208.94,208.955,379500000.0
2008-02-06 16:51:00,208.945,208.995,208.875,208.875,315000000.0
2008-02-06 16:52:00,208.875,208.925,208.845,208.875,270900000.0
2008-02-06 16:53:00,208.875,208.935,208.875,208.93,405100000.0
2008-02-06 16:54:00,208.93,208.935,208.835,208.855,293300000.0
2008-02-06 16:55:00,208.855,208.87,208.73,208.73,248100000.0
2008-02-06 16:56:00,208.73,208.795,208.725,208.775,193500000.0
2008-02-06 16:57:00,208.775,208.845,208.775,208.815,273800000.0
2008-02-06 16:58:00,208.815,208.92,208.8,208.905,217500000.0
2008-02-06 16:59:00,208.905,208.955,208.865,208.9,242700000.0
2008-02-06 17:00:00,208.9,208.965,208.875,208.945,311400000.0
2008-02-06 17:01:00,208.925,208.96,208.87,208.94,316800000.0
2008-02-06 17:02:00,208.935,209.1,208.905,209.1,275400000.0
2008-02-06 17:03:00,209.1,209.16,209.07,209.085,241400000.0
2008-02-06 17:04:00,209.085,209.175,209.085,209.175,311800000.0
2008-02-06 17:05:00,209.175,209.255,209.15,209.165,269600000.0
2008-02-06 17:06:00,209.17,209.17,209.045,209.045,270000000.0
2008-02-06 17:07:00,209.045,209.055,209.005,209.01,280500000.0
2008-02-06 17:08:00,209.025,209.035,208.975,208.985,330200000.0
2008-02-06 17:09:00,208.985,209.13,208.975,209.095,264600000.0
2008-02-06 17:10:00,209.095,209.185,209.095,209.16,189400000.0
2008-02-06 17:11:00,209.16,209.19,209.075,209.11,258300000.0
2008-02-06 17:12:00,209.11,209.12,209.02,209.055,220800000.0
2008-02-06 17:13:00,209.055,209.095,208.995,209.025,294100000.0
2008-02-06 17:14:00,209.025,209.025,208.98,209.015,217900000.0
2008-02-06 17:15:00,209.015,209.125,209.015,209.125,238100000.0
2008-02-06 17:16:00,209.125,209.18,209.095,209.155,267600000.0
2008-02-06 17:17:00,209.155,209.185,209.1,209.185,321100000.0
2008-02-06 17:18:00,209.185,209.345,209.105,209.345,209200000.0
2008-02-06 17:19:00,209.345,209.375,209.26,209.32,181900000.0
2008-02-06 17:20:00,209.32,209.355,209.265,209.29,218800000.0
2008-02-06 17:21:00,209.29,209.3,209.14,209.14,208900000.0
2008-02-06 17:22:00,209.14,209.23,209.14,209.21,198200000.0
2008-02-06 17:23:00,209.215,209.235,209.145,209.2,235400000.0
2008-02-06 17:24:00,209.21,209.255,209.195,209.195,264400000.0
2008-02-06 17:25:00,209.195,209.205,209.08,209.19,280700000.0
2008-02-06 17:26:00,209.195,209.21,209.12,209.17,213800000.0
2008-02-06 17:27:00,209.17,209.24,209.12,209.19,278000000.0
2008-02-06 17:28:00,209.2,209.275,209.165,209.19,326300000.0
2008-02-06 17:29:00,209.19,209.19,209.115,209.155,261400000.0
2008-02-06 17:30:00,209.155,209.255,209.135,209.175,276200000.0
2008-02-06 17:31:00,209.165,209.215,209.105,209.135,472700000.0
2008-02-06 17:32:00,209.135,209.15,209.07,209.12,328600000.0
2008-02-06 17:33:00,209.12,209.135,209.035,209.08,418500000.0
2008-02-06 17:34:00,209.075,209.16,209.07,209.15,537000000.0
2008-02-06 17:35:00,209.15,209.155,209.035,209.055,541200000.0
2008-02-06 17:36:00,209.055,209.145,209.045,209.135,776200000.0
2008-02-06 17:37:00,209.125,209.22,209.095,209.22,644100000.0
2008-02-06 17:38:00,209.22,209.265,209.215,209.235,542600000.0
2008-02-06 17:39:00,209.235,209.275,209.225,209.255,479300000.0
2008-02-06 17:40:00,209.255,209.28,209.225,209.23,387400000.0
2008-02-06 17:41:00,209.23,209.27,209.19,209.235,438000000.0
2008-02-06 17:42:00,209.245,209.295,209.235,209.275,372600000.0
2008-02-06 17:43:00,209.275,209.29,209.235,209.25,263300000.0
2008-02-06 17:44:00,209.25,209.31,209.225,209.305,232200000.0
2008-02-06 17:45:00,209.305,209.345,209.275,209.285,257000000.0
2008-02-06 17:46:00,209.295,209.35,209.29,209.315,249600000.0
2008-02-06 17:47:00,209.305,209.38,209.305,209.315,613900000.0
2008-02-06 17:48:00,209.315,209.375,209.265,209.375,699800000.0
2008-02-06 17:49:00,209.38,209.435,209.285,209.325,429200000.0
2008-02-06 17:50:00,209.325,209.355,209.265,209.315,346900000.0
2008-02-06 17:51:00,209.325,209.35,209.245,209.255,312800000.0
2008-02-06 17:52:00,209.255,209.28,209.18,209.22,246800000.0
2008-02-06 17:53:00,209.22,209.245,209.15,209.15,285600000.0
2008-02-06 17:54:00,209.15,209.175,209.115,209.13,231600000.0
2008-02-06 17:55:00,209.13,209.18,209.115,209.13,303800000.0
2008-02-06 17:56:00,209.14,209.18,209.095,209.105,300700000.0
2008-02-06 17:57:00,209.105,209.135,209.055,209.07,315800000.0
2008-02-06 17:58:00,209.07,209.175,209.055,209.165,271200000.0
2008-02-06 17:59:00,209.175,209.265,209.16,209.21,307300000.0
2008-02-06 18:00:00,209.205,209.26,209.14,209.15,361500000.0
2008-02-06 18:01:00,209.15,209.22,209.135,209.205,259400000.0
2008-02-06 18:02:00,209.205,209.28,209.175,209.22,295700000.0
2008-02-06 18:03:00,209.22,209.25,209.19,209.215,212000000.0
2008-02-06 18:04:00,209.215,209.22,209.17,209.195,223200000.0
2008-02-06 18:05:00,209.195,209.295,209.195,209.235,284400000.0
2008-02-06 18:06:00,209.235,209.275,209.21,209.22,292800000.0
2008-02-06 18:07:00,209.23,209.255,209.22,209.245,228800000.0
2008-02-06 18:08:00,209.245,209.3,209.24,209.275,206900000.0
2008-02-06 18:09:00,209.27,209.325,209.27,209.295,359900000.0
2008-02-06 18:10:00,209.295,209.31,209.21,209.23,349400000.0
2008-02-06 18:11:00,209.23,209.255,209.175,209.185,488200000.0
2008-02-06 18:12:00,209.185,209.195,209.13,209.14,587000000.0
2008-02-06 18:13:00,209.14,209.16,209.075,209.14,238400000.0
2008-02-06 18:14:00,209.14,209.18,209.135,209.175,266200000.0
2008-02-06 18:15:00,209.175,209.225,209.175,209.195,382200000.0
2008-02-06 18:16:00,209.195,209.215,209.145,209.155,998900000.0
2008-02-06 18:17:00,209.155,209.18,209.075,209.085,610200000.0
2008-02-06 18:18:00,209.085,209.175,209.085,209.165,227800000.0
2008-02-06 18:19:00,209.155,209.165,209.105,209.14,339000000.0
2008-02-06 18:20:00,209.13,209.16,209.075,209.12,273200000.0
2008-02-06 18:21:00,209.115,209.21,209.115,209.195,321700000.0
2008-02-06 18:22:00,209.195,209.2,209.145,209.165,384000000.0
2008-02-06 18:23:00,209.165,209.18,209.105,209.105,618900000.0
2008-02-06 18:24:00,209.105,209.195,209.07,209.175,321000000.0
2008-02-06 18:25:00,209.175,209.215,209.145,209.215,286600000.0
2008-02-06 18:26:00,209.215,209.215,209.175,209.18,270200000.0
2008-02-06 18:27:00,209.185,209.205,209.155,209.185,200200000.0
2008-02-06 18:28:00,209.185,209.22,209.165,209.215,251000000.0
2008-02-06 18:29:00,209.215,209.215,209.145,209.16,236600000.0
2008-02-06 18:30:00,209.16,209.185,209.135,209.135,236400000.0
2008-02-06 18:31:00,209.135,209.165,209.115,209.12,176200000.0
2008-02-06 18:32:00,209.12,209.155,209.115,209.155,319000000.0
2008-02-06 18:33:00,209.165,209.175,209.125,209.14,229400000.0
2008-02-06 18:34:00,209.145,209.15,209.11,209.14,268300000.0
2008-02-06 18:35:00,209.14,209.15,209.11,209.13,292000000.0
2008-02-06 18:36:00,209.13,209.15,209.105,209.11,268800000.0
2008-02-06 18:37:00,209.11,209.17,209.095,209.12,193800000.0
2008-02-06 18:38:00,209.12,209.165,209.115,209.13,313500000.0
2008-02-06 18:39:00,209.13,209.16,209.115,209.115,482400000.0
2008-02-06 18:40:00,209.125,209.135,209.105,209.125,381800000.0
2008-02-06 18:41:00,209.125,209.135,209.1,209.11,685000000.0
2008-02-06 18:42:00,209.11,209.12,209.07,209.11,434400000.0
2008-02-06 18:43:00,209.11,209.135,209.095,209.125,285300000.0
2008-02-06 18:44:00,209.125,209.18,209.125,209.175,360600000.0
2008-02-06 18:45:00,209.175,209.195,209.165,209.185,246800000.0
2008-02-06 18:46:00,209.185,209.21,209.16,209.18,273600000.0
2008-02-06 18:47:00,209.18,209.205,209.145,209.15,483000000.0
2008-02-06 18:48:00,209.15,209.185,209.145,209.175,220800000.0
2008-02-06 18:49:00,209.175,209.205,209.175,209.195,205800000.0
2008-02-06 18:50:00,209.195,209.2,209.135,209.17,294000000.0
2008-02-06 18:51:00,209.17,209.19,209.145,209.16,444000000.0
2008-02-06 18:52:00,209.16,209.21,209.155,209.21,350600000.0
2008-02-06 18:53:00,209.21,209.24,209.175,209.185,307800000.0
2008-02-06 18:54:00,209.185,209.215,209.165,209.195,673100000.0
2008-02-06 18:55:00,209.195,209.285,209.195,209.265,545200000.0
2008-02-06 18:56:00,209.255,209.275,209.22,209.245,528700000.0
2008-02-06 18:57:00,209.245,209.255,209.205,209.215,563200000.0
2008-02-06 18:58:00,209.22,209.265,209.21,209.23,623600000.0
2008-02-06 18:59:00,209.23,209.255,209.215,209.235,472600000.0
2008-02-06 19:00:00,209.245,209.28,209.225,209.28,745400000.0
2008-02-06 19:01:00,209.28,209.285,209.25,209.27,784000000.0
2008-02-06 19:02:00,209.27,209.305,209.255,209.275,705800000.0
2008-02-06 19:03:00,209.275,209.335,209.275,209.325,706600000.0
2008-02-06 19:04:00,209.325,209.325,209.27,209.28,413200000.0
2008-02-06 19:05:00,209.28,209.32,209.265,209.32,391000000.0
2008-02-06 19:06:00,209.32,209.32,209.26,209.27,460900000.0
2008-02-06 19:07:00,209.27,209.3,209.25,209.26,403400000.0
2008-02-06 19:08:00,209.26,209.27,209.24,209.27,440200000.0
2008-02-06 19:09:00,209.27,209.32,209.27,209.305,393600000.0
2008-02-06 19:10:00,209.305,209.315,209.17,209.19,327000000.0
2008-02-06 19:11:00,209.19,209.21,209.14,209.15,336600000.0
2008-02-06 19:12:00,209.15,209.2,209.14,209.19,361100000.0
2008-02-06 19:13:00,209.19,209.2,209.16,209.165,399000000.0
2008-02-06 19:14:00,209.165,209.19,209.16,209.18,500400000.0
2008-02-06 19:15:00,209.18,209.18,209.13,209.135,643800000.0
2008-02-06 19:16:00,209.135,209.15,209.13,209.14,282700000.0
2008-02-06 19:17:00,209.14,209.18,209.135,209.175,186000000.0
2008-02-06 19:18:00,209.175,209.185,209.145,209.15,202000000.0
2008-02-06 19:19:00,209.15,209.18,209.14,209.175,208200000.0
2008-02-06 19:20:00,209.175,209.19,209.165,209.18,301200000.0
2008-02-06 19:21:00,209.18,209.18,209.09,209.12,254900000.0
2008-02-06 19:22:00,209.12,209.135,209.085,209.135,304800000.0
2008-02-06 19:23:00,209.135,209.16,209.12,209.15,397800000.0
2008-02-06 19:24:00,209.15,209.16,209.09,209.11,509600000.0
2008-02-06 19:25:00,209.11,209.11,209.09,209.1,412800000.0
2008-02-06 19:26:00,209.1,209.115,209.1,209.1,563000000.0
2008-02-06 19:27:00,209.1,209.12,209.08,209.08,300000000.0
2008-02-06 19:28:00,209.08,209.13,209.08,209.13,288000000.0
2008-02-06 19:29:00,209.13,209.135,209.11,209.13,276600000.0
2008-02-06 19:30:00,209.13,209.28,209.13,209.28,260400000.0
2008-02-06 19:31:00,209.28,209.31,209.26,209.28,324200000.0
2008-02-06 19:32:00,209.28,209.29,209.25,209.255,489500000.0
2008-02-06 19:33:00,209.25,209.3,209.22,209.22,345300000.0
2008-02-06 19:34:00,209.22,209.26,209.205,209.21,338000000.0
2008-02-06 19:35:00,209.21,209.24,209.165,209.18,389400000.0
2008-02-06 19:36:00,209.18,209.19,209.13,209.14,386000000.0
2008-02-06 19:37:00,209.14,209.19,209.13,209.19,362100000.0
2008-02-06 19:38:00,209.19,209.21,209.18,209.19,386500000.0
2008-02-06 19:39:00,209.19,209.26,209.18,209.24,315300000.0
2008-02-06 19:40:00,209.23,209.26,209.23,209.23,382900000.0
2008-02-06 19:41:00,209.23,209.27,209.2,209.22,386100000.0
2008-02-06 19:42:00,209.22,209.245,209.2,209.235,334600000.0
2008-02-06 19:43:00,209.235,209.27,209.22,209.22,411100000.0
2008-02-06 19:44:00,209.22,209.22,209.2,209.2,440400000.0
2008-02-06 19:45:00,209.2,209.24,209.2,209.21,327300000.0
2008-02-06 19:46:00,209.21,209.26,209.19,209.21,280600000.0
2008-02-06 19:47:00,209.21,209.225,209.2,209.22,450100000.0
2008-02-06 19:48:00,209.22,209.22,209.155,209.19,408800000.0
2008-02-06 19:49:00,209.19,209.22,209.14,209.16,376700000.0
2008-02-06 19:50:00,209.16,209.19,209.15,209.17,362600000.0
2008-02-06 19:51:00,209.17,209.2,209.17,209.18,169100000.0
2008-02-06 19:52:00,209.18,209.19,209.15,209.15,168200000.0
2008-02-06 19:53:00,209.15,209.21,209.15,209.18,208200000.0
2008-02-06 19:54:00,209.18,209.23,209.17,209.22,235600000.0
2008-02-06 19:55:00,209.22,209.31,209.21,209.29,278400000.0
2008-02-06 19:56:00,209.29,209.29,209.22,209.29,182900000.0
2008-02-06 19:57:00,209.29,209.34,209.29,209.32,219800000.0
2008-02-06 19:58:00,209.32,209.405,209.32,209.33,472300000.0
2008-02-06 19:59:00,209.33,209.33,209.22,209.23,447500000.0
2008-02-06 20:00:00,209.235,209.285,209.205,209.265,218600000.0
2008-02-06 20:01:00,209.265,209.28,209.17,209.19,149900000.0
2008-02-06 20:02:00,209.19,209.22,209.19,209.22,170300000.0
2008-02-06 20:03:00,209.22,209.26,209.2,209.26,167500000.0
2008-02-06 20:04:00,209.26,209.28,209.26,209.26,165700000.0
2008-02-06 20:05:00,209.26,209.29,209.26,209.26,160000000.0
2008-02-06 20:06:00,209.26,209.27,209.24,209.26,168400000.0
2008-02-06 20:07:00,209.26,209.27,209.26,209.26,149500000.0
2008-02-06 20:08:00,209.26,209.28,209.24,209.26,166000000.0
2008-02-06 20:09:00,209.26,209.26,209.22,209.24,177300000.0
2008-02-06 20:10:00,209.24,209.25,209.2,209.24,188400000.0
2008-02-06 20:11:00,209.24,209.27,209.18,209.2,195900000.0
2008-02-06 20:12:00,209.2,209.2,209.13,209.15,179600000.0
2008-02-06 20:13:00,209.15,209.18,209.14,209.16,272100000.0
2008-02-06 20:14:00,209.16,209.16,209.1,209.12,438900000.0
2008-02-06 20:15:00,209.12,209.16,209.11,209.16,924300000.0
2008-02-06 20:16:00,209.16,209.2,209.16,209.19,340000000.0
2008-02-06 20:17:00,209.19,209.2,209.17,209.19,227700000.0
2008-02-06 20:18:00,209.19,209.25,209.19,209.25,523900000.0
2008-02-06 20:19:00,209.25,209.26,209.19,209.19,248200000.0
2008-02-06 20:20:00,209.19,209.2,209.17,209.2,546700000.0
2008-02-06 20:21:00,209.2,209.23,209.19,209.2,232900000.0
2008-02-06 20:22:00,209.2,209.31,209.2,209.28,415200000.0
2008-02-06 20:23:00,209.28,209.31,209.28,209.31,297300000.0
2008-02-06 20:24:00,209.31,209.31,209.25,209.27,289800000.0
2008-02-06 20:25:00,209.26,209.28,209.25,209.26,470600000.0
2008-02-06 20:26:00,209.26,209.28,209.24,209.25,414300000.0
2008-02-06 20:27:00,209.25,209.25,209.23,209.24,399600000.0
2008-02-06 20:28:00,209.24,209.24,209.185,209.21,227900000.0
2008-02-06 20:29:00,209.21,209.23,209.21,209.23,179300000.0
2008-02-06 20:30:00,209.23,209.23,209.18,209.19,222800000.0
2008-02-06 20:31:00,209.19,209.2,209.15,209.16,169300000.0
2008-02-06 20:32:00,209.16,209.16,209.09,209.11,351000000.0
2008-02-06 20:33:00,209.11,209.13,209.07,209.09,210000000.0
2008-02-06 20:34:00,209.09,209.13,209.07,209.09,292300000.0
2008-02-06 20:35:00,209.09,209.1,209.07,209.1,184900000.0
2008-02-06 20:36:00,209.1,209.12,209.08,209.08,190200000.0
2008-02-06 20:37:00,209.08,209.08,209.03,209.07,207900000.0
2008-02-06 20:38:00,209.07,209.08,209.03,209.08,202400000.0
2008-02-06 20:39:00,209.08,209.08,209.04,209.04,249000000.0
2008-02-06 20:40:00,209.04,209.05,209.02,209.03,351100000.0
2008-02-06 20:41:00,209.03,209.06,208.99,208.99,345300000.0
2008-02-06 20:42:00,208.99,209.03,208.99,209.03,157600000.0
2008-02-06 20:43:00,209.01,209.09,209.01,209.06,438900000.0
2008-02-06 20:44:00,209.06,209.09,209.04,209.04,181400000.0
2008-02-06 20:45:00,209.04,209.06,208.99,209.0,180200000.0
2008-02-06 20:46:00,209.0,209.1,209.0,209.07,203300000.0
2008-02-06 20:47:00,209.07,209.08,209.01,209.02,194900000.0
2008-02-06 20:48:00,209.02,209.06,209.0,209.06,402000000.0
2008-02-06 20:49:00,209.06,209.06,209.03,209.06,274000000.0
2008-02-06 20:50:00,209.06,209.16,209.04,209.14,377700000.0
2008-02-06 20:51:00,209.14,209.17,209.14,209.14,180300000.0
2008-02-06 20:52:00,209.14,209.15,209.12,209.13,351100000.0
2008-02-06 20:53:00,209.13,209.16,209.105,209.14,451400000.0
2008-02-06 20:54:00,209.14,209.15,209.07,209.07,298400000.0
2008-02-06 20:55:00,209.07,209.09,209.025,209.025,774300000.0
2008-02-06 20:56:00,209.025,209.085,209.02,209.085,706800000.0
2008-02-06 20:57:00,209.085,209.085,208.98,209.015,577500000.0
2008-02-06 20:58:00,209.015,209.015,208.905,208.93,398500000.0
2008-02-06 20:59:00,208.93,208.94,208.905,208.93,791400000.0
2008-02-06 21:00:00,208.92,208.97,208.905,208.97,906300000.0
2008-02-06 21:01:00,208.97,209.0,208.96,208.98,571700000.0
2008-02-06 21:02:00,208.98,208.98,208.93,208.93,1079200000.0
2008-02-06 21:03:00,208.93,208.97,208.93,208.96,750500000.0
2008-02-06 21:04:00,208.96,209.02,208.96,209.02,162600000.0
2008-02-06 21:05:00,209.02,209.03,208.95,208.965,327200000.0
2008-02-06 21:06:00,208.965,209.0,208.94,208.945,351300000.0
2008-02-06 21:07:00,208.945,209.01,208.945,209.0,374400000.0
2008-02-06 21:08:00,209.0,209.02,208.985,209.02,519300000.0
2008-02-06 21:09:00,209.02,209.02,208.965,208.975,938700000.0
2008-02-06 21:10:00,208.975,208.985,208.915,208.93,682000000.0
2008-02-06 21:11:00,208.93,208.93,208.87,208.88,748400000.0
2008-02-06 21:12:00,208.88,208.89,208.8,208.82,664800000.0
2008-02-06 21:13:00,208.82,208.84,208.76,208.765,785500000.0
2008-02-06 21:14:00,208.765,208.765,208.73,208.74,786400000.0
2008-02-06 21:15:00,208.74,208.85,208.725,208.83,613600000.0
2008-02-06 21:16:00,208.83,208.83,208.725,208.745,385900000.0
2008-02-06 21:17:00,208.745,208.765,208.735,208.75,310000000.0
2008-02-06 21:18:00,208.75,208.77,208.695,208.695,167800000.0
2008-02-06 21:19:00,208.695,208.7,208.64,208.695,462800000.0
2008-02-06 21:20:00,208.7,208.75,208.7,208.73,540200000.0
2008-02-06 21:21:00,208.73,208.73,208.58,208.585,297200000.0
2008-02-06 21:22:00,208.585,208.61,208.55,208.6,434500000.0
2008-02-06 21:23:00,208.6,208.65,208.57,208.62,522800000.0
2008-02-06 21:24:00,208.62,208.66,208.59,208.65,598600000.0
2008-02-06 21:25:00,208.645,208.78,208.64,208.745,285100000.0
2008-02-06 21:26:00,208.745,208.76,208.71,208.74,212700000.0
2008-02-06 21:27:00,208.74,208.84,208.74,208.84,244800000.0
2008-02-06 21:28:00,208.84,208.895,208.84,208.89,529600000.0
2008-02-06 21:29:00,208.89,208.9,208.86,208.88,694400000.0
2008-02-06 21:30:00,208.88,208.89,208.84,208.88,363100000.0
2008-02-06 21:31:00,208.88,208.89,208.815,208.86,331300000.0
2008-02-06 21:32:00,208.86,208.91,208.83,208.87,324100000.0
2008-02-06 21:33:00,208.87,208.89,208.85,208.855,470400000.0
2008-02-06 21:34:00,208.855,208.855,208.79,208.815,685200000.0
2008-02-06 21:35:00,208.815,208.89,208.815,208.86,266600000.0
2008-02-06 21:36:00,208.86,208.86,208.805,208.84,179500000.0
2008-02-06 21:37:00,208.84,208.94,208.825,208.94,179700000.0
2008-02-06 21:38:00,208.94,208.96,208.91,208.94,276700000.0
2008-02-06 21:39:00,208.94,208.97,208.94,208.97,318700000.0
2008-02-06 21:40:00,208.97,209.01,208.95,208.99,172000000.0
2008-02-06 21:41:00,208.98,208.98,208.89,208.89,152000000.0
2008-02-06 21:42:00,208.89,208.91,208.85,208.87,162100000.0
2008-02-06 21:43:00,208.87,208.93,208.845,208.87,183800000.0
2008-02-06 21:44:00,208.87,208.9,208.85,208.88,440900000.0
2008-02-06 21:45:00,208.88,208.89,208.85,208.89,157000000.0
2008-02-06 21:46:00,208.89,208.93,208.85,208.93,162900000.0
2008-02-06 21:47:00,208.93,208.95,208.89,208.9,209900000.0
2008-02-06 21:48:00,208.9,208.96,208.89,208.9,186000000.0
2008-02-06 21:49:00,208.9,208.97,208.9,208.95,172200000.0
2008-02-06 21:50:00,208.95,208.97,208.91,208.93,162700000.0
2008-02-06 21:51:00,208.93,208.94,208.88,208.89,135200000.0
2008-02-06 21:52:00,208.89,208.9,208.84,208.84,210000000.0
2008-02-06 21:53:00,208.84,208.895,208.835,208.885,156700000.0
2008-02-06 21:54:00,208.885,208.89,208.855,208.885,191800000.0
2008-02-06 21:55:00,208.885,208.98,208.885,208.98,117900000.0
2008-02-06 21:56:00,208.98,208.99,208.91,208.94,127200000.0
2008-02-06 21:57:00,208.94,209.0,208.915,208.955,140800000.0
2008-02-06 21:58:00,208.955,208.97,208.91,208.92,134800000.0
2008-02-06 21:59:00,208.92,208.92,208.86,208.89,169700000.0
2008-02-06 22:00:00,208.89,208.91,208.86,208.88,150000000.0
2008-02-06 22:01:00,208.88,208.88,208.78,208.81,140900000.0
2008-02-06 22:02:00,208.81,208.87,208.79,208.81,175700000.0
2008-02-06 22:03:00,208.81,208.81,208.7,208.7,137200000.0
2008-02-06 22:04:00,208.7,208.89,208.7,208.86,197000000.0
2008-02-06 22:05:00,208.86,208.88,208.82,208.84,170200000.0
2008-02-06 22:06:00,208.84,208.86,208.82,208.86,144600000.0
2008-02-06 22:07:00,208.86,208.87,208.83,208.85,139100000.0
2008-02-06 22:08:00,208.85,208.88,208.82,208.82,151800000.0
2008-02-06 22:09:00,208.82,208.84,208.79,208.82,244300000.0
2008-02-06 22:10:00,208.82,208.85,208.78,208.78,179100000.0
2008-02-06 22:11:00,208.78,208.84,208.78,208.82,190400000.0
2008-02-06 22:12:00,208.82,208.83,208.75,208.78,345500000.0
2008-02-06 22:13:00,208.78,208.85,208.78,208.79,734200000.0
2008-02-06 22:14:00,208.79,208.86,208.765,208.78,288300000.0
2008-02-06 22:15:00,208.78,208.78,208.715,208.715,246800000.0
2008-02-06 22:16:00,208.715,208.715,208.67,208.68,284300000.0
2008-02-06 22:17:00,208.68,208.74,208.65,208.73,296600000.0
2008-02-06 22:18:00,208.73,208.74,208.68,208.72,148000000.0
2008-02-06 22:19:00,208.7,208.735,208.69,208.72,174600000.0
2008-02-06 22:20:00,208.72,208.77,208.7,208.74,246600000.0
2008-02-06 22:21:00,208.74,208.755,208.7,208.73,193800000.0
2008-02-06 22:22:00,208.73,208.74,208.66,208.66,167300000.0
2008-02-06 22:23:00,208.66,208.76,208.66,208.76,277400000.0
2008-02-06 22:24:00,208.76,208.86,208.745,208.83,145400000.0
2008-02-06 22:25:00,208.83,208.9,208.83,208.89,138500000.0
2008-02-06 22:26:00,208.89,208.9,208.845,208.9,184300000.0
2008-02-06 22:27:00,208.9,208.91,208.84,208.89,121600000.0
2008-02-06 22:28:00,208.89,208.91,208.89,208.89,140000000.0
2008-02-06 22:29:00,208.89,208.89,208.82,208.87,191500000.0
2008-02-06 22:30:00,208.87,208.87,208.82,208.82,127200000.0
2008-02-06 22:31:00,208.82,208.86,208.8,208.81,147800000.0
2008-02-06 22:32:00,208.81,208.89,208.81,208.89,143000000.0
2008-02-06 22:33:00,208.89,208.89,208.83,208.85,219700000.0
2008-02-06 22:34:00,208.85,208.89,208.81,208.87,150300000.0
2008-02-06 22:35:00,208.87,208.87,208.79,208.82,133900000.0
2008-02-06 22:36:00,208.82,208.82,208.765,208.765,287100000.0
2008-02-06 22:37:00,208.76,208.765,208.71,208.74,168100000.0
2008-02-06 22:38:00,208.74,208.76,208.62,208.62,130600000.0
2008-02-06 22:39:00,208.62,208.74,208.62,208.74,123100000.0
2008-02-06 22:40:00,208.74,208.74,208.695,208.715,165000000.0
2008-02-06 22:41:00,208.715,208.715,208.665,208.71,352700000.0
2008-02-06 22:42:00,208.71,208.73,208.7,208.7,307600000.0
2008-02-06 22:43:00,208.7,208.72,208.7,208.7,147100000.0
2008-02-06 22:44:00,208.7,208.72,208.69,208.7,167500000.0
2008-02-06 22:45:00,208.7,208.7,208.68,208.69,234100000.0
2008-02-06 22:46:00,208.69,208.725,208.655,208.7,397800000.0
2008-02-06 22:47:00,208.7,208.72,208.645,208.69,496700000.0
2008-02-06 22:48:00,208.69,208.7,208.69,208.69,1605500000.0
2008-02-06 22:49:00,208.69,208.75,208.69,208.69,869900000.0
2008-02-06 22:50:00,208.69,208.69,208.66,208.66,943000000.0
2008-02-06 22:51:00,208.66,208.69,208.64,208.66,858200000.0
2008-02-06 22:52:00,208.66,208.73,208.65,208.72,910300000.0
2008-02-06 22:53:00,208.72,208.74,208.69,208.7,184500000.0
2008-02-06 22:54:00,208.7,208.71,208.67,208.67,139600000.0
2008-02-06 22:55:00,208.67,208.7,208.65,208.65,388800000.0
2008-02-06 22:56:00,208.64,208.64,208.57,208.58,566400000.0
2008-02-06 22:57:00,208.58,208.64,208.58,208.61,357900000.0
2008-02-06 22:58:00,208.61,208.64,208.59,208.64,715700000.0
2008-02-06 22:59:00,208.64,208.69,208.63,208.69,543000000.0
2008-02-06 23:00:00,208.69,208.72,208.67,208.7,283700000.0
2008-02-06 23:01:00,208.7,208.7,208.68,208.68,193400000.0
2008-02-06 23:02:00,208.68,208.68,208.67,208.67,811000000.0
2008-02-06 23:03:00,208.67,208.69,208.65,208.65,562500000.0
2008-02-06 23:04:00,208.65,208.65,208.62,208.62,797100000.0
2008-02-06 23:05:00,208.62,208.64,208.61,208.63,222700000.0
2008-02-06 23:06:00,208.63,208.64,208.6,208.61,302600000.0
2008-02-06 23:07:00,208.62,208.66,208.61,208.64,1751100000.0
2008-02-06 23:08:00,208.64,208.67,208.64,208.67,820700000.0
2008-02-06 23:09:00,208.67,208.67,208.64,208.67,1216600000.0
2008-02-06 23:10:00,208.67,208.7,208.67,208.69,263500000.0
2008-02-06 23:11:00,208.69,208.72,208.67,208.72,449600000.0
2008-02-06 23:12:00,208.72,208.73,208.71,208.71,221200000.0
2008-02-06 23:13:00,208.71,208.71,208.68,208.69,512600000.0
2008-02-06 23:14:00,208.69,208.73,208.69,208.71,517900000.0
2008-02-06 23:15:00,208.71,208.71,208.63,208.67,657600000.0
2008-02-06 23:16:00,208.67,208.74,208.66,208.66,486300000.0
2008-02-06 23:17:00,208.66,208.67,208.66,208.66,1651300000.0
2008-02-06 23:18:00,208.66,208.68,208.66,208.68,419100000.0
2008-02-06 23:19:00,208.68,208.7,208.68,208.69,1273900000.0
2008-02-06 23:20:00,208.69,208.72,208.68,208.72,1063200000.0
2008-02-06 23:21:00,208.72,208.74,208.71,208.71,636400000.0
2008-02-06 23:22:00,208.71,208.74,208.71,208.72,727900000.0
2008-02-06 23:23:00,208.72,208.74,208.71,208.74,162800000.0
2008-02-06 23:24:00,208.74,208.75,208.71,208.75,460500000.0
2008-02-06 23:25:00,208.75,208.82,208.71,208.78,940700000.0
2008-02-06 23:26:00,208.78,208.79,208.77,208.79,815500000.0
2008-02-06 23:27:00,208.79,208.82,208.77,208.8,889600000.0
2008-02-06 23:28:00,208.8,208.84,208.78,208.84,754600000.0
2008-02-06 23:29:00,208.84,208.84,208.78,208.78,586900000.0
2008-02-06 23:30:00,208.78,208.8,208.77,208.78,412300000.0
2008-02-06 23:31:00,208.78,208.8,208.75,208.78,761400000.0
2008-02-06 23:32:00,208.78,208.8,208.78,208.8,1268500000.0
2008-02-06 23:33:00,208.54,208.55,208.53,208.55,1145700000.0
2008-02-06 23:34:00,208.82,208.87,208.81,208.87,1145700000.0
2008-02-06 23:35:00,208.87,208.99,208.83,208.99,566800000.0
2008-02-06 23:36:00,208.99,209.11,208.98,209.1,535700000.0
2008-02-06 23:37:00,209.1,209.12,209.04,209.06,521600000.0
2008-02-06 23:38:00,209.06,209.1,208.95,209.0,672200000.0
2008-02-06 23:39:00,209.0,209.0,208.92,208.98,515600000.0
2008-02-06 23:40:00,208.98,209.01,208.94,209.0,681200000.0
2008-02-06 23:41:00,209.0,209.1,209.0,209.09,663500000.0
2008-02-06 23:42:00,209.09,209.1,208.98,208.99,576700000.0
2008-02-06 23:43:00,208.99,209.025,208.99,209.01,889700000.0
2008-02-06 23:44:00,209.01,209.01,208.95,208.98,536800000.0
2008-02-06 23:45:00,208.98,208.98,208.95,208.98,229400000.0
2008-02-06 23:46:00,208.98,209.02,208.96,209.01,702400000.0
2008-02-06 23:47:00,209.01,209.06,209.01,209.06,523500000.0
2008-02-06 23:48:00,209.06,209.2,209.06,209.2,220000000.0
2008-02-06 23:49:00,209.2,209.2,209.14,209.18,511600000.0
2008-02-06 23:50:00,209.18,209.205,209.14,209.165,276600000.0
2008-02-06 23:51:00,209.16,209.16,209.03,209.09,329762500.0
2008-02-06 23:52:00,209.09,209.09,209.0,209.02,634325000.0
2008-02-06 23:53:00,209.02,209.02,208.96,209.015,615700000.0
2008-02-06 23:54:00,209.015,209.02,208.97,209.02,557400000.0
2008-02-06 23:55:00,209.04,209.09,209.04,209.08,401600000.0
2008-02-06 23:56:00,209.08,209.08,209.04,209.04,469300000.0
2008-02-06 23:57:00,209.04,209.06,208.99,209.0,571550000.0
2008-02-06 23:58:00,209.0,209.0,208.96,209.0,516900000.0
2008-02-06 23:59:00,209.0,209.0,208.87,208.92,1454000000.0
2008-02-07 00:00:00,208.92,208.92,208.75,208.77,996400000.0
2008-02-07 00:01:00,208.77,208.8,208.68,208.68,530400000.0
2008-02-07 00:02:00,208.71,208.81,208.71,208.81,533600000.0
2008-02-07 00:03:00,208.81,208.89,208.81,208.89,434300000.0
2008-02-07 00:04:00,208.89,208.94,208.85,208.85,497800000.0
2008-02-07 00:05:00,208.85,208.88,208.84,208.86,431862500.0
2008-02-07 00:06:00,208.86,208.86,208.83,208.86,493500000.0
2008-02-07 00:07:00,208.86,208.86,208.83,208.85,483300000.0
2008-02-07 00:08:00,208.85,208.85,208.78,208.78,501000000.0
2008-02-07 00:09:00,208.78,208.81,208.77,208.77,553000000.0
2008-02-07 00:10:00,208.77,208.79,208.74,208.77,493700000.0
2008-02-07 00:11:00,208.77,208.79,208.73,208.79,571662500.0
2008-02-07 00:12:00,208.79,208.79,208.73,208.74,642062500.0
2008-02-07 00:13:00,208.74,208.76,208.73,208.74,386900000.0
2008-02-07 00:14:00,208.74,208.77,208.65,208.7,486300000.0
2008-02-07 00:15:00,208.719,208.74,208.647,208.74,117900000.0
2008-02-07 00:16:00,208.684,208.699,208.586,208.586,188800000.0
2008-02-07 00:17:00,208.65,208.74,208.65,208.7,181100000.0
2008-02-07 00:18:00,208.7,208.71,208.615,208.69,265162500.0
2008-02-07 00:19:00,208.69,208.71,208.62,208.66,99600000.0
2008-02-07 00:20:00,208.66,208.72,208.66,208.69,115500000.0
2008-02-07 00:21:00,208.69,208.69,208.635,208.65,116400000.0
2008-02-07 00:22:00,208.65,208.72,208.65,208.655,90800000.0
2008-02-07 00:23:00,208.655,208.69,208.58,208.64,141100000.0
2008-02-07 00:24:00,208.64,208.655,208.635,208.64,69000000.0
2008-02-07 00:25:00,208.64,208.64,208.62,208.64,67000000.0
2008-02-07 00:26:00,208.64,208.64,208.59,208.59,53100000.0
2008-02-07 00:27:00,208.59,208.635,208.575,208.59,165000000.0
2008-02-07 00:28:00,208.59,208.59,208.52,208.555,148400000.0
2008-02-07 00:29:00,208.555,208.6,208.555,208.56,114500000.0
2008-02-07 00:30:00,208.56,208.585,208.535,208.55,50100000.0
2008-02-07 00:31:00,208.55,208.56,208.465,208.54,369600000.0
2008-02-07 00:32:00,208.54,208.59,208.49,208.545,234900000.0
2008-02-07 00:33:00,208.545,208.56,208.535,208.545,29200000.0
2008-02-07 00:34:00,208.545,208.585,208.5,208.51,69400000.0
2008-02-07 00:35:00,208.51,208.54,208.51,208.53,69700000.0
2008-02-07 00:36:00,208.53,208.53,208.51,208.53,116000000.0
2008-02-07 00:37:00,208.53,208.57,208.53,208.565,67862500.0
2008-02-07 00:38:00,208.56,208.57,208.55,208.555,50400000.0
2008-02-07 00:39:00,208.55,208.555,208.53,208.54,17800000.0
2008-02-07 00:40:00,208.54,208.545,208.51,208.54,20300000.0
2008-02-07 00:41:00,208.54,208.55,208.46,208.47,51000000.0
2008-02-07 00:42:00,208.47,208.485,208.47,208.485,8200000.0
2008-02-07 00:43:00,208.48,208.49,208.475,208.49,5100000.0
2008-02-07 00:44:00,208.49,208.53,208.48,208.53,162000000.0
2008-02-07 00:45:00,208.53,208.545,208.53,208.54,93600000.0
2008-02-07 00:46:00,208.52,208.58,208.52,208.57,76400000.0
2008-02-07 00:47:00,208.56,208.65,208.55,208.635,167400000.0
2008-02-07 00:48:00,208.635,208.71,208.63,208.665,162800000.0
2008-02-07 00:49:00,208.665,208.72,208.66,208.71,171700000.0
2008-02-07 00:50:00,208.71,208.72,208.695,208.695,36300000.0
2008-02-07 00:51:00,208.72,208.76,208.705,208.71,72100000.0
2008-02-07 00:52:00,208.71,208.79,208.71,208.75,215900000.0
2008-02-07 00:53:00,208.76,208.77,208.76,208.76,153600000.0
2008-02-07 00:54:00,208.76,208.79,208.7,208.7,177000000.0
2008-02-07 00:55:00,208.7,208.71,208.655,208.7,68800000.0
2008-02-07 00:56:00,208.7,208.7,208.65,208.66,35300000.0
2008-02-07 00:57:00,208.66,208.66,208.66,208.66,1400000.0
2008-02-07 00:58:00,208.68,208.7,208.67,208.68,12000000.0
2008-02-07 00:59:00,208.68,208.68,208.65,208.67,7300000.0
2008-02-07 01:00:00,208.675,208.72,208.65,208.71,112600000.0
2008-02-07 01:01:00,208.71,208.72,208.69,208.71,36900000.0
2008-02-07 01:02:00,208.71,208.74,208.69,208.74,99200000.0
2008-02-07 01:03:00,208.72,208.74,208.71,208.735,51600000.0
2008-02-07 01:04:00,208.735,208.735,208.735,208.735,35200000.0
2008-02-07 01:05:00,208.71,208.725,208.71,208.72,5200000.0
2008-02-07 01:06:00,208.72,208.76,208.72,208.76,38300000.0
2008-02-07 01:07:00,208.76,208.76,208.715,208.73,199100000.0
2008-02-07 01:08:00,208.73,208.78,208.73,208.775,174200000.0
2008-02-07 01:09:00,208.775,208.82,208.75,208.75,90200000.0
2008-02-07 01:10:00,208.755,208.78,208.735,208.735,63800000.0
2008-02-07 01:11:00,208.735,208.735,208.715,208.715,58300000.0
2008-02-07 01:12:00,208.715,208.715,208.615,208.62,35800000.0
2008-02-07 01:13:00,208.62,208.67,208.585,208.61,33200000.0
2008-02-07 01:14:00,208.6,208.67,208.59,208.67,28300000.0
2008-02-07 01:15:00,208.67,208.67,208.62,208.65,50600000.0
2008-02-07 01:16:00,208.65,208.65,208.65,208.65,13300000.0
2008-02-07 01:17:00,208.65,208.69,208.645,208.65,91400000.0
2008-02-07 01:18:00,208.65,208.66,208.565,208.66,115262500.0
2008-02-07 01:19:00,208.66,208.66,208.62,208.62,54700000.0
2008-02-07 01:20:00,208.62,208.64,208.615,208.62,39600000.0
2008-02-07 01:21:00,208.62,208.62,208.58,208.62,101900000.0
2008-02-07 01:22:00,208.62,208.62,208.58,208.58,108600000.0
2008-02-07 01:23:00,208.58,208.62,208.515,208.59,85200000.0
2008-02-07 01:24:00,208.61,208.63,208.535,208.61,110000000.0
2008-02-07 01:25:00,208.61,208.63,208.525,208.63,59800000.0
2008-02-07 01:26:00,208.63,208.63,208.525,208.59,139862500.0
2008-02-07 01:27:00,208.59,208.63,208.59,208.59,128300000.0
2008-02-07 01:28:00,208.59,208.65,208.53,208.59,100900000.0
2008-02-07 01:29:00,208.54,208.59,208.54,208.59,22000000.0
2008-02-07 01:30:00,208.59,208.59,208.555,208.59,79800000.0
2008-02-07 01:31:00,208.59,208.63,208.59,208.63,135900000.0
2008-02-07 01:32:00,208.605,208.61,208.605,208.605,40800000.0
2008-02-07 01:33:00,208.61,208.64,208.58,208.63,42300000.0
2008-02-07 01:34:00,208.63,208.63,208.585,208.61,45000000.0
2008-02-07 01:35:00,208.61,208.61,208.59,208.59,31400000.0
2008-02-07 01:36:00,208.59,208.61,208.585,208.61,111400000.0
2008-02-07 01:37:00,208.61,208.63,208.55,208.585,149400000.0
2008-02-07 01:38:00,208.585,208.59,208.5,208.555,275900000.0
2008-02-07 01:39:00,208.555,208.61,208.555,208.61,118500000.0
2008-02-07 01:40:00,208.61,208.615,208.595,208.595,182300000.0
2008-02-07 01:41:00,208.595,208.635,208.585,208.6,97200000.0
2008-02-07 01:42:00,208.605,208.655,208.6,208.6,168200000.0
2008-02-07 01:43:00,208.6,208.6,208.53,208.6,178100000.0
2008-02-07 01:44:00,208.6,208.645,208.585,208.625,224900000.0
2008-02-07 01:45:00,208.625,208.65,208.62,208.65,171100000.0
2008-02-07 01:46:00,208.65,208.65,208.59,208.63,195100000.0
2008-02-07 01:47:00,208.63,208.65,208.535,208.57,278200000.0
2008-02-07 01:48:00,208.57,208.58,208.53,208.57,233300000.0
2008-02-07 01:49:00,208.57,208.57,208.55,208.56,137400000.0
2008-02-07 01:50:00,208.56,208.6,208.525,208.56,168400000.0
2008-02-07 01:51:00,208.56,208.58,208.56,208.56,118600000.0
2008-02-07 01:52:00,208.56,208.58,208.5,208.55,323562500.0
2008-02-07 01:53:00,208.535,208.545,208.49,208.52,152200000.0
2008-02-07 01:54:00,208.52,208.54,208.5,208.5,98900000.0
2008-02-07 01:55:00,208.5,208.5,208.41,208.41,269000000.0
2008-02-07 01:56:00,208.41,208.47,208.41,208.46,235600000.0
2008-02-07 01:57:00,208.46,208.54,208.46,208.52,160000000.0
2008-02-07 01:58:00,208.52,208.54,208.48,208.52,121500000.0
2008-02-07 01:59:00,208.505,208.525,208.495,208.495,349600000.0
2008-02-07 02:00:00,208.495,208.515,208.49,208.51,69050000.0
2008-02-07 02:01:00,208.51,208.55,208.5,208.52,170400000.0
2008-02-07 02:02:00,208.52,208.52,208.51,208.51,51950000.0
2008-02-07 02:03:00,208.51,208.55,208.5,208.55,119400000.0
2008-02-07 02:04:00,208.55,208.58,208.54,208.57,247500000.0
2008-02-07 02:05:00,208.57,208.64,208.57,208.6,254950000.0
2008-02-07 02:06:00,208.6,208.71,208.6,208.64,496850000.0
2008-02-07 02:07:00,208.64,208.73,208.61,208.63,471270000.0
2008-02-07 02:08:00,208.63,208.7,208.61,208.63,274000000.0
2008-02-07 02:09:00,208.63,208.65,208.63,208.63,104500000.0
2008-02-07 02:10:00,208.63,208.65,208.61,208.63,289400000.0
2008-02-07 02:11:00,208.64,208.69,208.61,208.63,275300000.0
2008-02-07 02:12:00,208.63,208.63,208.6,208.6,264200000.0
2008-02-07 02:13:00,208.6,208.6,208.56,208.58,341600000.0
2008-02-07 02:14:00,208.58,208.58,208.5,208.52,506700000.0
2008-02-07 02:15:00,208.52,208.545,208.5,208.52,457600000.0
2008-02-07 02:16:00,208.52,208.54,208.52,208.54,239600000.0
2008-02-07 02:17:00,208.55,208.57,208.55,208.56,294400000.0
2008-02-07 02:18:00,208.56,208.58,208.53,208.54,251100000.0
2008-02-07 02:19:00,208.54,208.56,208.53,208.56,158800000.0
2008-02-07 02:20:00,208.56,208.6,208.55,208.6,263000000.0
2008-02-07 02:21:00,208.6,208.6,208.53,208.55,259400000.0
2008-02-07 02:22:00,208.55,208.58,208.55,208.58,111900000.0
2008-02-07 02:23:00,208.58,208.58,208.53,208.58,60800000.0
2008-02-07 02:24:00,208.58,208.6,208.55,208.56,167900000.0
2008-02-07 02:25:00,208.56,208.57,208.54,208.55,101600000.0
2008-02-07 02:26:00,208.55,208.55,208.52,208.52,101600000.0
2008-02-07 02:27:00,208.52,208.6,208.52,208.6,161800000.0
2008-02-07 02:28:00,208.6,208.61,208.6,208.6,150600000.0
2008-02-07 02:29:00,208.6,208.6,208.53,208.56,373900000.0
2008-02-07 02:30:00,208.56,208.56,208.49,208.5,235950000.0
2008-02-07 02:31:00,208.5,208.55,208.5,208.52,271200000.0
2008-02-07 02:32:00,208.52,208.55,208.51,208.52,85400000.0
2008-02-07 02:33:00,208.52,208.54,208.51,208.52,118800000.0
2008-02-07 02:34:00,208.52,208.54,208.52,208.54,38200000.0
2008-02-07 02:35:00,208.54,208.54,208.49,208.5,561200000.0
2008-02-07 02:36:00,208.49,208.51,208.47,208.49,328600000.0
2008-02-07 02:37:00,208.49,208.49,208.47,208.48,242600000.0
2008-02-07 02:38:00,208.48,208.51,208.46,208.48,146500000.0
2008-02-07 02:39:00,208.48,208.48,208.42,208.44,635600000.0
2008-02-07 02:40:00,208.44,208.5,208.42,208.5,394200000.0
2008-02-07 02:41:00,208.5,208.51,208.49,208.51,105600000.0
2008-02-07 02:42:00,208.51,208.51,208.46,208.48,151500000.0
2008-02-07 02:43:00,208.48,208.5,208.46,208.5,292000000.0
2008-02-07 02:44:00,208.5,208.53,208.48,208.51,400400000.0
2008-02-07 02:45:00,208.51,208.53,208.49,208.5,230300000.0
2008-02-07 02:46:00,208.5,208.53,208.5,208.52,113100000.0
2008-02-07 02:47:00,208.52,208.57,208.51,208.55,170200000.0
2008-02-07 02:48:00,208.56,208.57,208.55,208.56,72400000.0
2008-02-07 02:49:00,208.56,208.57,208.47,208.51,213600000.0
2008-02-07 02:50:00,208.51,208.55,208.51,208.54,192500000.0
2008-02-07 02:51:00,208.54,208.54,208.51,208.53,117600000.0
2008-02-07 02:52:00,208.52,208.58,208.5,208.56,468100000.0
2008-02-07 02:53:00,208.56,208.61,208.56,208.6,125600000.0
2008-02-07 02:54:00,208.6,208.62,208.52,208.52,266300000.0
2008-02-07 02:55:00,208.52,208.52,208.45,208.52,246700000.0
2008-02-07 02:56:00,208.52,208.55,208.49,208.52,227600000.0
2008-02-07 02:57:00,208.52,208.55,208.47,208.54,246200000.0
2008-02-07 02:58:00,208.54,208.55,208.51,208.51,127300000.0
2008-02-07 02:59:00,208.51,208.55,208.51,208.52,160800000.0
2008-02-07 03:00:00,208.52,208.52,208.47,208.5,133600000.0
2008-02-07 03:01:00,208.5,208.5,208.49,208.5,64400000.0
2008-02-07 03:02:00,208.5,208.55,208.5,208.55,95900000.0
2008-02-07 03:03:00,208.54,208.54,208.51,208.53,131500000.0
2008-02-07 03:04:00,208.53,208.56,208.53,208.56,102100000.0
2008-02-07 03:05:00,208.56,208.57,208.54,208.56,60200000.0
2008-02-07 03:06:00,208.55,208.57,208.49,208.49,200900000.0
2008-02-07 03:07:00,208.49,208.51,208.45,208.48,222500000.0
2008-02-07 03:08:00,208.48,208.49,208.47,208.47,46400000.0
2008-02-07 03:09:00,208.47,208.47,208.46,208.47,42800000.0
2008-02-07 03:10:00,208.47,208.49,208.47,208.49,113300000.0
2008-02-07 03:11:00,208.51,208.51,208.45,208.45,84800000.0
2008-02-07 03:12:00,208.45,208.47,208.43,208.46,171200000.0
2008-02-07 03:13:00,208.46,208.46,208.41,208.41,272400000.0
2008-02-07 03:14:00,208.41,208.43,208.39,208.4,232000000.0
2008-02-07 03:15:00,208.4,208.42,208.39,208.41,498800000.0
2008-02-07 03:16:00,208.41,208.41,208.36,208.38,505400000.0
2008-02-07 03:17:00,208.38,208.4,208.38,208.39,126200000.0
2008-02-07 03:18:00,208.38,208.4,208.37,208.38,295500000.0
2008-02-07 03:19:00,208.38,208.39,208.28,208.3,571400000.0
2008-02-07 03:20:00,208.3,208.3,208.28,208.3,391400000.0
2008-02-07 03:21:00,208.3,208.32,208.28,208.32,151000000.0
2008-02-07 03:22:00,208.32,208.38,208.31,208.36,137000000.0
2008-02-07 03:23:00,208.36,208.41,208.35,208.39,191200000.0
2008-02-07 03:24:00,208.39,208.43,208.36,208.42,250100000.0
2008-02-07 03:25:00,208.42,208.43,208.41,208.41,135200000.0
2008-02-07 03:26:00,208.41,208.44,208.41,208.42,106500000.0
2008-02-07 03:27:00,208.42,208.44,208.38,208.39,303100000.0
2008-02-07 03:28:00,208.39,208.42,208.35,208.37,224000000.0
2008-02-07 03:29:00,208.37,208.37,208.36,208.37,43200000.0
2008-02-07 03:30:00,208.37,208.37,208.37,208.37,34000000.0
2008-02-07 03:31:00,208.37,208.42,208.37,208.42,133400000.0
2008-02-07 03:32:00,208.42,208.43,208.4,208.4,135600000.0
2008-02-07 03:33:00,208.4,208.41,208.38,208.39,166100000.0
2008-02-07 03:34:00,208.39,208.43,208.39,208.42,231200000.0
2008-02-07 03:35:00,208.42,208.42,208.39,208.39,112000000.0
2008-02-07 03:36:00,208.39,208.39,208.37,208.38,151800000.0
2008-02-07 03:37:00,208.38,208.39,208.34,208.35,177200000.0
2008-02-07 03:38:00,208.35,208.35,208.34,208.34,142100000.0
2008-02-07 03:39:00,208.34,208.35,208.34,208.35,223600000.0
2008-02-07 03:40:00,208.35,208.35,208.31,208.32,360000000.0
2008-02-07 03:41:00,208.32,208.34,208.29,208.3,350000000.0
2008-02-07 03:42:00,208.3,208.33,208.3,208.3,197300000.0
2008-02-07 03:43:00,208.3,208.32,208.3,208.32,125200000.0
2008-02-07 03:44:00,208.32,208.33,208.3,208.32,262000000.0
2008-02-07 03:45:00,208.32,208.33,208.3,208.31,125900000.0
2008-02-07 03:46:00,208.31,208.34,208.3,208.3,352800000.0
2008-02-07 03:47:00,208.3,208.31,208.26,208.29,361900000.0
2008-02-07 03:48:00,208.31,208.33,208.28,208.29,265800000.0
2008-02-07 03:49:00,208.29,208.35,208.29,208.33,221000000.0
2008-02-07 03:50:00,208.33,208.36,208.3,208.32,165500000.0
2008-02-07 03:51:00,208.32,208.38,208.31,208.36,286900000.0
2008-02-07 03:52:00,208.36,208.4,208.28,208.4,212500000.0
2008-02-07 03:53:00,208.4,208.4,208.36,208.37,107800000.0
2008-02-07 03:54:00,208.37,208.37,208.32,208.35,150000000.0
2008-02-07 03:55:00,208.35,208.36,208.32,208.36,121100000.0
2008-02-07 03:56:00,208.36,208.36,208.31,208.35,172400000.0
2008-02-07 03:57:00,208.35,208.36,208.34,208.36,21100000.0
2008-02-07 03:58:00,208.36,208.36,208.34,208.36,94400000.0
2008-02-07 03:59:00,208.36,208.4,208.36,208.4,145900000.0
2008-02-07 04:00:00,208.4,208.45,208.4,208.45,131700000.0
2008-02-07 04:01:00,208.45,208.51,208.43,208.43,343900000.0
2008-02-07 04:02:00,208.43,208.43,208.38,208.38,387200000.0
2008-02-07 04:03:00,208.38,208.38,208.37,208.37,139900000.0
2008-02-07 04:04:00,208.37,208.39,208.35,208.35,125800000.0
2008-02-07 04:05:00,208.35,208.38,208.35,208.36,161400000.0
2008-02-07 04:06:00,208.36,208.36,208.32,208.32,458400000.0
2008-02-07 04:07:00,208.32,208.34,208.29,208.3,253300000.0
2008-02-07 04:08:00,208.3,208.32,208.28,208.32,255200000.0
2008-02-07 04:09:00,208.32,208.35,208.3,208.32,173100000.0
2008-02-07 04:10:00,208.32,208.32,208.26,208.27,328800000.0
2008-02-07 04:11:00,208.27,208.3,208.25,208.29,272600000.0
2008-02-07 04:12:00,208.29,208.29,208.17,208.17,257900000.0
2008-02-07 04:13:00,208.17,208.21,208.16,208.21,202800000.0
2008-02-07 04:14:00,208.21,208.24,208.21,208.22,204000000.0
2008-02-07 04:15:00,208.22,208.23,208.18,208.18,205200000.0
2008-02-07 04:16:00,208.18,208.22,208.18,208.22,365500000.0
2008-02-07 04:17:00,208.22,208.25,208.2,208.25,261800000.0
2008-02-07 04:18:00,208.25,208.29,208.25,208.29,232800000.0
2008-02-07 04:19:00,208.29,208.3,208.27,208.27,154500000.0
2008-02-07 04:20:00,208.27,208.3,208.27,208.29,174900000.0
2008-02-07 04:21:00,208.29,208.29,208.27,208.27,65100000.0
2008-02-07 04:22:00,208.27,208.29,208.27,208.29,118600000.0
2008-02-07 04:23:00,208.29,208.29,208.28,208.29,73400000.0
2008-02-07 04:24:00,208.29,208.29,208.29,208.29,49000000.0
2008-02-07 04:25:00,208.29,208.3,208.29,208.29,147800000.0
2008-02-07 04:26:00,208.29,208.33,208.29,208.33,243800000.0
2008-02-07 04:27:00,208.33,208.33,208.31,208.31,102400000.0
2008-02-07 04:28:00,208.31,208.32,208.3,208.31,138800000.0
2008-02-07 04:29:00,208.31,208.31,208.26,208.27,284400000.0
2008-02-07 04:30:00,208.27,208.27,208.26,208.26,292800000.0
2008-02-07 04:31:00,208.26,208.3,208.26,208.28,268400000.0
2008-02-07 04:32:00,208.28,208.3,208.25,208.25,421600000.0
2008-02-07 04:33:00,208.25,208.28,208.24,208.24,208800000.0
2008-02-07 04:34:00,208.24,208.26,208.24,208.25,277500000.0
2008-02-07 04:35:00,208.25,208.28,208.25,208.25,147700000.0
2008-02-07 04:36:00,208.25,208.26,208.25,208.25,243200000.0
2008-02-07 04:37:00,208.25,208.25,208.23,208.25,165200000.0
2008-02-07 04:38:00,208.25,208.27,208.23,208.23,325000000.0
2008-02-07 04:39:00,208.23,208.23,208.2,208.2,131400000.0
2008-02-07 04:40:00,208.21,208.21,208.19,208.19,116800000.0
2008-02-07 04:41:00,208.19,208.22,208.16,208.18,406200000.0
2008-02-07 04:42:00,208.18,208.23,208.18,208.23,164700000.0
2008-02-07 04:43:00,208.23,208.25,208.23,208.24,124800000.0
2008-02-07 04:44:00,208.24,208.24,208.23,208.23,124300000.0
2008-02-07 04:45:00,208.23,208.25,208.23,208.25,168800000.0
2008-02-07 04:46:00,208.25,208.26,208.22,208.23,426400000.0
2008-02-07 04:47:00,208.25,208.25,208.23,208.23,68000000.0
2008-02-07 04:48:00,208.23,208.23,208.22,208.22,169300000.0
2008-02-07 04:49:00,208.22,208.23,208.22,208.23,198000000.0
2008-02-07 04:50:00,208.23,208.25,208.23,208.25,126800000.0
2008-02-07 04:51:00,208.25,208.26,208.23,208.23,158400000.0
2008-02-07 04:52:00,208.23,208.23,208.23,208.23,71200000.0
2008-02-07 04:53:00,208.23,208.25,208.21,208.23,326000000.0
2008-02-07 04:54:00,208.23,208.25,208.23,208.24,244400000.0
2008-02-07 04:55:00,208.24,208.26,208.24,208.26,212000000.0
2008-02-07 04:56:00,208.26,208.27,208.24,208.25,193200000.0
2008-02-07 04:57:00,208.25,208.29,208.25,208.27,270800000.0
2008-02-07 04:58:00,208.27,208.28,208.26,208.27,280000000.0
2008-02-07 04:59:00,208.28,208.28,208.27,208.27,141900000.0
2008-02-07 05:00:00,208.27,208.29,208.27,208.29,140800000.0
2008-02-07 05:01:00,208.29,208.3,208.29,208.3,28000000.0
2008-02-07 05:02:00,208.3,208.3,208.26,208.28,296000000.0
2008-02-07 05:03:00,208.28,208.28,208.26,208.28,53000000.0
2008-02-07 05:04:00,208.28,208.28,208.26,208.27,65600000.0
2008-02-07 05:05:00,208.27,208.27,208.25,208.26,130400000.0
2008-02-07 05:06:00,208.26,208.26,208.23,208.24,111700000.0
2008-02-07 05:07:00,208.23,208.25,208.23,208.25,122000000.0
2008-02-07 05:08:00,208.25,208.25,208.24,208.24,158700000.0
2008-02-07 05:09:00,208.24,208.25,208.23,208.23,188900000.0
2008-02-07 05:10:00,208.23,208.24,208.23,208.24,30100000.0
2008-02-07 05:11:00,208.24,208.25,208.24,208.24,72000000.0
2008-02-07 05:12:00,208.24,208.24,208.24,208.24,29200000.0
2008-02-07 05:13:00,208.23,208.25,208.23,208.24,68800000.0
2008-02-07 05:14:00,208.24,208.24,208.24,208.24,8800000.0
2008-02-07 05:15:00,208.24,208.24,208.24,208.24,12000000.0
2008-02-07 05:16:00,208.24,208.24,208.22,208.24,14500000.0
2008-02-07 05:17:00,208.24,208.25,208.23,208.24,52700000.0
2008-02-07 05:18:00,208.24,208.25,208.23,208.23,188400000.0
2008-02-07 05:19:00,208.23,208.27,208.23,208.27,122400000.0
2008-02-07 05:20:00,208.27,208.27,208.24,208.25,30400000.0
2008-02-07 05:21:00,208.25,208.29,208.25,208.28,58400000.0
2008-02-07 05:22:00,208.28,208.28,208.24,208.25,116800000.0
2008-02-07 05:23:00,208.25,208.25,208.24,208.25,24800000.0
2008-02-07 05:24:00,208.25,208.27,208.23,208.27,71200000.0
2008-02-07 05:25:00,208.28,208.28,208.25,208.25,93700000.0
2008-02-07 05:26:00,208.25,208.25,208.25,208.25,368700000.0
2008-02-07 05:27:00,208.25,208.25,208.22,208.23,219900000.0
2008-02-07 05:28:00,208.22,208.26,208.22,208.25,219000000.0
2008-02-07 05:29:00,208.25,208.26,208.25,208.25,115400000.0
2008-02-07 05:30:00,208.25,208.25,208.24,208.25,128900000.0
2008-02-07 05:31:00,208.25,208.29,208.25,208.29,224000000.0
2008-02-07 05:32:00,208.29,208.31,208.27,208.31,141000000.0
2008-02-07 05:33:00,208.31,208.31,208.3,208.3,66700000.0
2008-02-07 05:34:00,208.3,208.3,208.27,208.3,211600000.0
2008-02-07 05:35:00,208.3,208.3,208.29,208.29,158400000.0
2008-02-07 05:36:00,208.29,208.29,208.29,208.29,34400000.0
2008-02-07 05:37:00,208.29,208.29,208.26,208.27,88900000.0
2008-02-07 05:38:00,208.28,208.29,208.28,208.28,122800000.0
2008-02-07 05:39:00,208.28,208.29,208.27,208.27,54200000.0
2008-02-07 05:40:00,208.27,208.29,208.26,208.28,206000000.0
2008-02-07 05:41:00,208.28,208.29,208.26,208.26,180500000.0
2008-02-07 05:42:00,208.26,208.29,208.26,208.29,174400000.0
2008-02-07 05:43:00,208.29,208.31,208.27,208.31,257600000.0
2008-02-07 05:44:00,208.31,208.31,208.29,208.29,92800000.0
2008-02-07 05:45:00,208.29,208.3,208.27,208.3,323200000.0
2008-02-07 05:46:00,208.3,208.31,208.28,208.31,198600000.0
2008-02-07 05:47:00,208.31,208.33,208.29,208.31,79300000.0
2008-02-07 05:48:00,208.31,208.32,208.29,208.29,274200000.0
2008-02-07 05:49:00,208.29,208.33,208.29,208.31,279700000.0
2008-02-07 05:50:00,208.31,208.31,208.31,208.31,213600000.0
2008-02-07 05:51:00,208.31,208.36,208.31,208.36,141400000.0
2008-02-07 05:52:00,208.35,208.41,208.35,208.37,193100000.0
2008-02-07 05:53:00,208.37,208.39,208.37,208.39,87200000.0
2008-02-07 05:54:00,208.39,208.4,208.37,208.38,256000000.0
2008-02-07 05:55:00,208.38,208.4,208.38,208.38,161600000.0
2008-02-07 05:56:00,208.38,208.38,208.36,208.38,229900000.0
2008-02-07 05:57:00,208.38,208.41,208.37,208.39,108800000.0
2008-02-07 05:58:00,208.39,208.42,208.38,208.41,234600000.0
2008-02-07 05:59:00,208.41,208.44,208.4,208.42,280900000.0
2008-02-07 06:00:00,208.42,208.46,208.42,208.45,107300000.0
2008-02-07 06:01:00,208.45,208.51,208.45,208.49,234200000.0
2008-02-07 06:02:00,208.49,208.52,208.43,208.45,190400000.0
2008-02-07 06:03:00,208.45,208.45,208.42,208.43,166300000.0
2008-02-07 06:04:00,208.43,208.43,208.43,208.43,66000000.0
2008-02-07 06:05:00,208.43,208.43,208.41,208.43,117900000.0
2008-02-07 06:06:00,208.42,208.42,208.4,208.41,175200000.0
2008-02-07 06:07:00,208.41,208.43,208.4,208.41,107200000.0
2008-02-07 06:08:00,208.41,208.41,208.4,208.4,45600000.0
2008-02-07 06:09:00,208.4,208.41,208.4,208.41,197300000.0
2008-02-07 06:10:00,208.41,208.41,208.39,208.4,150800000.0
2008-02-07 06:11:00,208.4,208.42,208.4,208.4,104700000.0
2008-02-07 06:12:00,208.4,208.4,208.33,208.37,326300000.0
2008-02-07 06:13:00,208.37,208.47,208.36,208.47,234900000.0
2008-02-07 06:14:00,208.47,208.47,208.4,208.44,230000000.0
2008-02-07 06:15:00,208.44,208.51,208.43,208.45,243400000.0
2008-02-07 06:16:00,208.45,208.45,208.43,208.45,149200000.0
2008-02-07 06:17:00,208.45,208.45,208.43,208.44,107200000.0
2008-02-07 06:18:00,208.44,208.47,208.44,208.45,186800000.0
2008-02-07 06:19:00,208.45,208.45,208.42,208.44,130800000.0
2008-02-07 06:20:00,208.44,208.44,208.42,208.43,137000000.0
2008-02-07 06:21:00,208.44,208.45,208.39,208.4,135900000.0
2008-02-07 06:22:00,208.4,208.46,208.4,208.44,315200000.0
2008-02-07 06:23:00,208.44,208.46,208.43,208.44,324500000.0
2008-02-07 06:24:00,208.44,208.52,208.44,208.5,678400000.0
2008-02-07 06:25:00,208.49,208.52,208.48,208.51,301600000.0
2008-02-07 06:26:00,208.51,208.51,208.48,208.48,77100000.0
2008-02-07 06:27:00,208.48,208.53,208.48,208.53,220800000.0
2008-02-07 06:28:00,208.53,208.53,208.5,208.5,136400000.0
2008-02-07 06:29:00,208.5,208.5,208.5,208.5,79400000.0
2008-02-07 06:30:00,208.5,208.51,208.48,208.51,152000000.0
2008-02-07 06:31:00,208.51,208.52,208.43,208.51,356000000.0
2008-02-07 06:32:00,208.53,208.55,208.49,208.51,283200000.0
2008-02-07 06:33:00,208.51,208.53,208.51,208.51,203900000.0
2008-02-07 06:34:00,208.51,208.56,208.51,208.56,203100000.0
2008-02-07 06:35:00,208.56,208.57,208.55,208.55,48500000.0
2008-02-07 06:36:00,208.55,208.57,208.55,208.55,57200000.0
2008-02-07 06:37:00,208.55,208.55,208.53,208.55,124600000.0
2008-02-07 06:38:00,208.55,208.58,208.54,208.58,81400000.0
2008-02-07 06:39:00,208.58,208.58,208.55,208.58,184400000.0
2008-02-07 06:40:00,208.56,208.56,208.54,208.54,73400000.0
2008-02-07 06:41:00,208.54,208.54,208.51,208.51,129200000.0
2008-02-07 06:42:00,208.51,208.51,208.48,208.49,313600000.0
2008-02-07 06:43:00,208.49,208.51,208.48,208.51,218400000.0
2008-02-07 06:44:00,208.51,208.51,208.51,208.51,49100000.0
2008-02-07 06:45:00,208.51,208.51,208.45,208.46,50300000.0
2008-02-07 06:46:00,208.46,208.47,208.45,208.45,133800000.0
2008-02-07 06:47:00,208.45,208.49,208.45,208.47,133900000.0
2008-02-07 06:48:00,208.47,208.47,208.46,208.47,36200000.0
2008-02-07 06:49:00,208.47,208.49,208.47,208.49,106400000.0
2008-02-07 06:50:00,208.49,208.49,208.48,208.48,91200000.0
2008-02-07 06:51:00,208.48,208.49,208.47,208.47,200800000.0
2008-02-07 06:52:00,208.47,208.51,208.47,208.49,165100000.0
2008-02-07 06:53:00,208.49,208.5,208.46,208.46,230500000.0
2008-02-07 06:54:00,208.46,208.48,208.46,208.46,86400000.0
2008-02-07 06:55:00,208.46,208.46,208.45,208.45,34800000.0
2008-02-07 06:56:00,208.45,208.49,208.45,208.47,136000000.0
2008-02-07 06:57:00,208.47,208.48,208.47,208.47,109300000.0
2008-02-07 06:58:00,208.47,208.47,208.47,208.47,74400000.0
2008-02-07 06:59:00,208.47,208.51,208.47,208.51,77100000.0
2008-02-07 07:00:00,208.51,208.53,208.49,208.53,134900000.0
2008-02-07 07:01:00,208.53,208.53,208.52,208.52,62400000.0
2008-02-07 07:02:00,208.52,208.53,208.51,208.53,170800000.0
2008-02-07 07:03:00,208.53,208.53,208.51,208.51,171200000.0
2008-02-07 07:04:00,208.5,208.51,208.48,208.51,37600000.0
2008-02-07 07:05:00,208.51,208.52,208.51,208.51,61300000.0
2008-02-07 07:06:00,208.52,208.52,208.5,208.52,89200000.0
2008-02-07 07:07:00,208.52,208.53,208.5,208.51,92800000.0
2008-02-07 07:08:00,208.51,208.52,208.48,208.48,267600000.0
2008-02-07 07:09:00,208.48,208.49,208.47,208.48,446800000.0
2008-02-07 07:10:00,208.48,208.52,208.48,208.51,159900000.0
2008-02-07 07:11:00,208.51,208.51,208.48,208.5,259200000.0
2008-02-07 07:12:00,208.5,208.52,208.5,208.52,362800000.0
2008-02-07 07:13:00,208.52,208.54,208.51,208.51,148100000.0
2008-02-07 07:14:00,208.52,208.52,208.5,208.5,151700000.0
2008-02-07 07:15:00,208.5,208.58,208.5,208.53,304000000.0
2008-02-07 07:16:00,208.53,208.695,208.53,208.575,353600000.0
2008-02-07 07:17:00,208.575,208.6,208.555,208.555,120300000.0
2008-02-07 07:18:00,208.555,208.575,208.55,208.565,119900000.0
2008-02-07 07:19:00,208.565,208.58,208.555,208.58,122400000.0
2008-02-07 07:20:00,208.58,208.6,208.56,208.58,273300000.0
2008-02-07 07:21:00,208.58,208.605,208.57,208.605,40800000.0
2008-02-07 07:22:00,208.605,208.63,208.6,208.62,141800000.0
2008-02-07 07:23:00,208.62,208.64,208.6,208.62,190000000.0
2008-02-07 07:24:00,208.61,208.62,208.54,208.56,402800000.0
2008-02-07 07:25:00,208.57,208.63,208.57,208.62,385600000.0
2008-02-07 07:26:00,208.62,208.7,208.6,208.68,127700000.0
2008-02-07 07:27:00,208.68,208.76,208.64,208.65,349600000.0
2008-02-07 07:28:00,208.65,208.71,208.65,208.71,343200000.0
2008-02-07 07:29:00,208.71,208.71,208.69,208.71,114400000.0
2008-02-07 07:30:00,208.71,208.71,208.69,208.69,47200000.0
2008-02-07 07:31:00,208.69,208.7,208.65,208.685,126400000.0
2008-02-07 07:32:00,208.685,208.685,208.66,208.68,29400000.0
2008-02-07 07:33:00,208.68,208.7,208.675,208.68,32000000.0
2008-02-07 07:34:00,208.68,208.69,208.665,208.69,32000000.0
2008-02-07 07:35:00,208.69,208.7,208.66,208.7,125500000.0
2008-02-07 07:36:00,208.7,208.74,208.68,208.71,242400000.0
2008-02-07 07:37:00,208.71,208.79,208.7,208.76,236100000.0
2008-02-07 07:38:00,208.75,208.77,208.73,208.75,66400000.0
2008-02-07 07:39:00,208.75,208.75,208.71,208.73,105000000.0
2008-02-07 07:40:00,208.73,208.73,208.7,208.71,74800000.0
2008-02-07 07:41:00,208.71,208.74,208.7,208.74,131100000.0
2008-02-07 07:42:00,208.74,208.75,208.71,208.75,65400000.0
2008-02-07 07:43:00,208.75,208.77,208.74,208.745,97800000.0
2008-02-07 07:44:00,208.745,208.77,208.73,208.77,129200000.0
2008-02-07 07:45:00,208.77,208.77,208.73,208.74,152600000.0
2008-02-07 07:46:00,208.75,208.78,208.74,208.74,80400000.0
2008-02-07 07:47:00,208.74,208.76,208.73,208.74,84100000.0
2008-02-07 07:48:00,208.74,208.795,208.74,208.755,166000000.0
2008-02-07 07:49:00,208.755,208.81,208.755,208.81,139700000.0
2008-02-07 07:50:00,208.81,208.86,208.8,208.86,350200000.0
2008-02-07 07:51:00,208.86,208.87,208.82,208.83,90100000.0
2008-02-07 07:52:00,208.83,208.89,208.83,208.89,187600000.0
2008-02-07 07:53:00,208.89,208.91,208.87,208.87,206800000.0
2008-02-07 07:54:00,208.87,208.87,208.87,208.87,70400000.0
2008-02-07 07:55:00,208.87,208.89,208.86,208.87,179200000.0
2008-02-07 07:56:00,208.87,208.93,208.87,208.88,212900000.0
2008-02-07 07:57:00,208.88,208.92,208.88,208.9,109300000.0
2008-02-07 07:58:00,208.9,208.9,208.88,208.88,79700000.0
2008-02-07 07:59:00,208.88,208.88,208.85,208.86,88800000.0
2008-02-07 08:00:00,208.86,208.86,208.78,208.82,241600000.0
2008-02-07 08:01:00,208.82,208.87,208.82,208.85,208300000.0
2008-02-07 08:02:00,208.85,208.89,208.83,208.84,315800000.0
2008-02-07 08:03:00,208.84,208.87,208.83,208.86,239200000.0
2008-02-07 08:04:00,208.86,208.88,208.83,208.86,184800000.0
2008-02-07 08:05:00,208.86,208.87,208.86,208.86,107200000.0
2008-02-07 08:06:00,208.86,208.93,208.86,208.92,226900000.0
2008-02-07 08:07:00,208.92,208.94,208.9,208.91,235900000.0
2008-02-07 08:08:00,208.91,208.93,208.905,208.92,274000000.0
2008-02-07 08:09:00,208.92,208.92,208.9,208.9,102300000.0
2008-02-07 08:10:00,208.9,208.905,208.87,208.87,219200000.0
2008-02-07 08:11:00,208.87,208.92,208.87,208.89,143600000.0
2008-02-07 08:12:00,208.89,208.91,208.87,208.88,214300000.0
2008-02-07 08:13:00,208.87,208.885,208.87,208.885,315000000.0
2008-02-07 08:14:00,208.885,208.885,208.865,208.88,93100000.0
2008-02-07 08:15:00,208.88,208.91,208.875,208.875,139800000.0
2008-02-07 08:16:00,208.875,208.91,208.83,208.91,139000000.0
2008-02-07 08:17:00,208.91,208.94,208.89,208.94,129300000.0
2008-02-07 08:18:00,208.935,209.0,208.915,208.925,487000000.0
2008-02-07 08:19:00,208.92,208.94,208.91,208.91,171500000.0
2008-02-07 08:20:00,208.905,208.955,208.905,208.955,180900000.0
2008-02-07 08:21:00,208.965,208.975,208.945,208.975,206400000.0
2008-02-07 08:22:00,208.975,208.975,208.955,208.965,154400000.0
2008-02-07 08:23:00,208.965,208.965,208.945,208.95,82900000.0
2008-02-07 08:24:00,208.965,209.01,208.95,209.01,134400000.0
2008-02-07 08:25:00,209.01,209.09,208.895,208.895,310300000.0
2008-02-07 08:26:00,208.895,208.935,208.845,208.885,254100000.0
2008-02-07 08:27:00,208.875,208.925,208.875,208.915,212800000.0
2008-02-07 08:28:00,208.905,208.915,208.865,208.865,95900000.0
2008-02-07 08:29:00,208.865,208.875,208.77,208.785,106800000.0
2008-02-07 08:30:00,208.785,208.85,208.77,208.85,277000000.0
2008-02-07 08:31:00,208.85,208.99,208.825,208.945,419600000.0
2008-02-07 08:32:00,208.945,209.02,208.915,208.925,205500000.0
2008-02-07 08:33:00,208.925,208.99,208.885,208.955,204800000.0
2008-02-07 08:34:00,208.955,208.99,208.935,208.97,203500000.0
2008-02-07 08:35:00,208.97,209.01,208.915,209.01,154800000.0
2008-02-07 08:36:00,209.005,209.005,208.96,208.99,209000000.0
2008-02-07 08:37:00,208.99,209.005,208.975,208.985,352400000.0
2008-02-07 08:38:00,208.985,208.995,208.92,208.935,390800000.0
2008-02-07 08:39:00,208.935,208.955,208.84,208.88,153700000.0
2008-02-07 08:40:00,208.865,208.865,208.735,208.77,201600000.0
2008-02-07 08:41:00,208.78,208.89,208.77,208.8,399600000.0
2008-02-07 08:42:00,208.8,208.84,208.75,208.83,336800000.0
2008-02-07 08:43:00,208.83,208.85,208.74,208.77,263600000.0
2008-02-07 08:44:00,208.77,208.83,208.77,208.79,524400000.0
2008-02-07 08:45:00,208.79,208.79,208.74,208.78,149600000.0
2008-02-07 08:46:00,208.77,208.81,208.76,208.78,177500000.0
2008-02-07 08:47:00,208.78,208.78,208.75,208.76,202800000.0
2008-02-07 08:48:00,208.76,208.78,208.74,208.74,152900000.0
2008-02-07 08:49:00,208.74,208.75,208.73,208.75,92600000.0
2008-02-07 08:50:00,208.75,208.75,208.67,208.71,187000000.0
2008-02-07 08:51:00,208.71,208.75,208.66,208.71,318400000.0
2008-02-07 08:52:00,208.71,208.72,208.67,208.68,323500000.0
2008-02-07 08:53:00,208.68,208.72,208.68,208.7,194200000.0
2008-02-07 08:54:00,208.7,208.76,208.66,208.75,223000000.0
2008-02-07 08:55:00,208.75,208.81,208.73,208.79,228800000.0
2008-02-07 08:56:00,208.79,208.81,208.77,208.79,374800000.0
2008-02-07 08:57:00,208.79,208.85,208.79,208.84,377800000.0
2008-02-07 08:58:00,208.85,208.9,208.83,208.84,185900000.0
2008-02-07 08:59:00,208.84,208.84,208.76,208.76,224900000.0
2008-02-07 09:00:00,208.76,208.78,208.71,208.75,345500000.0
2008-02-07 09:01:00,208.75,208.79,208.7,208.78,354600000.0
2008-02-07 09:02:00,208.78,208.84,208.74,208.76,471600000.0
2008-02-07 09:03:00,208.76,208.76,208.69,208.73,500100000.0
2008-02-07 09:04:00,208.73,208.78,208.69,208.77,464400000.0
2008-02-07 09:05:00,208.77,208.83,208.74,208.83,335200000.0
2008-02-07 09:06:00,208.83,208.83,208.76,208.77,166200000.0
2008-02-07 09:07:00,208.77,208.82,208.76,208.77,178600000.0
2008-02-07 09:08:00,208.77,208.77,208.74,208.77,94800000.0
2008-02-07 09:09:00,208.77,208.77,208.75,208.76,106200000.0
2008-02-07 09:10:00,208.76,208.76,208.69,208.69,156000000.0
2008-02-07 09:11:00,208.69,208.72,208.68,208.71,198100000.0
2008-02-07 09:12:00,208.71,208.77,208.68,208.77,129200000.0
2008-02-07 09:13:00,208.77,208.78,208.74,208.77,128800000.0
2008-02-07 09:14:00,208.77,208.81,208.76,208.8,95200000.0
2008-02-07 09:15:00,208.8,208.88,208.8,208.87,146200000.0
2008-02-07 09:16:00,208.87,208.87,208.85,208.86,132900000.0
2008-02-07 09:17:00,208.86,208.9,208.85,208.86,83000000.0
2008-02-07 09:18:00,208.86,208.87,208.84,208.84,149700000.0
2008-02-07 09:19:00,208.84,208.85,208.82,208.82,103700000.0
2008-02-07 09:20:00,208.82,208.84,208.82,208.84,106100000.0
2008-02-07 09:21:00,208.84,208.85,208.83,208.85,112900000.0
2008-02-07 09:22:00,208.85,208.87,208.82,208.82,92300000.0
2008-02-07 09:23:00,208.82,208.845,208.79,208.8,196100000.0
2008-02-07 09:24:00,208.8,208.82,208.785,208.82,84900000.0
2008-02-07 09:25:00,208.82,208.84,208.81,208.83,127100000.0
2008-02-07 09:26:00,208.83,208.85,208.82,208.82,76100000.0
2008-02-07 09:27:00,208.83,208.83,208.795,208.8,66000000.0
2008-02-07 09:28:00,208.8,208.86,208.79,208.83,207400000.0
2008-02-07 09:29:00,208.83,208.83,208.78,208.805,139200000.0
2008-02-07 09:30:00,208.805,208.86,208.8,208.86,218000000.0
2008-02-07 09:31:00,208.86,208.87,208.81,208.83,131400000.0
2008-02-07 09:32:00,208.83,208.85,208.82,208.84,175400000.0
2008-02-07 09:33:00,208.84,208.88,208.84,208.86,195100000.0
2008-02-07 09:34:00,208.86,208.86,208.8,208.81,221400000.0
2008-02-07 09:35:00,208.81,208.81,208.78,208.78,178800000.0
2008-02-07 09:36:00,208.78,208.81,208.76,208.77,170700000.0
2008-02-07 09:37:00,208.77,208.81,208.75,208.79,238800000.0
2008-02-07 09:38:00,208.79,208.86,208.79,208.84,127600000.0
2008-02-07 09:39:00,208.84,208.87,208.8,208.87,144400000.0
2008-02-07 09:40:00,208.87,208.88,208.77,208.77,276900000.0
2008-02-07 09:41:00,208.77,208.83,208.77,208.83,191100000.0
2008-02-07 09:42:00,208.83,208.83,208.74,208.76,171500000.0
2008-02-07 09:43:00,208.76,208.77,208.75,208.75,89400000.0
2008-02-07 09:44:00,208.75,208.76,208.71,208.72,331900000.0
2008-02-07 09:45:00,208.72,208.73,208.71,208.71,89600000.0
2008-02-07 09:46:00,208.71,208.71,208.62,208.68,359100000.0
2008-02-07 09:47:00,208.68,208.72,208.66,208.7,240300000.0
2008-02-07 09:48:00,208.7,208.72,208.685,208.71,158800000.0
2008-02-07 09:49:00,208.71,208.76,208.71,208.74,203600000.0
2008-02-07 09:50:00,208.74,208.77,208.68,208.68,161300000.0
2008-02-07 09:51:00,208.68,208.71,208.65,208.65,146000000.0
2008-02-07 09:52:00,208.65,208.69,208.64,208.64,248500000.0
2008-02-07 09:53:00,208.66,208.68,208.63,208.64,215700000.0
2008-02-07 09:54:00,208.64,208.64,208.59,208.6,334300000.0
2008-02-07 09:55:00,208.6,208.65,208.58,208.63,297700000.0
2008-02-07 09:56:00,208.63,208.65,208.605,208.63,160500000.0
2008-02-07 09:57:00,208.63,208.63,208.56,208.58,108100000.0
2008-02-07 09:58:00,208.58,208.6,208.515,208.53,173000000.0
2008-02-07 09:59:00,208.53,208.55,208.5,208.5,155700000.0
2008-02-07 10:00:00,208.5,208.5,208.47,208.475,189700000.0
2008-02-07 10:01:00,208.475,208.525,208.42,208.44,229000000.0
2008-02-07 10:02:00,208.44,208.48,208.44,208.45,109300000.0
2008-02-07 10:03:00,208.45,208.455,208.385,208.44,142400000.0
2008-02-07 10:04:00,208.44,208.445,208.41,208.445,186000000.0
2008-02-07 10:05:00,208.45,208.46,208.42,208.445,141600000.0
2008-02-07 10:06:00,208.445,208.465,208.41,208.43,244100000.0
2008-02-07 10:07:00,208.43,208.46,208.42,208.45,163000000.0
2008-02-07 10:08:00,208.45,208.45,208.38,208.39,219700000.0
2008-02-07 10:09:00,208.39,208.42,208.375,208.375,185800000.0
2008-02-07 10:10:00,208.375,208.465,208.375,208.465,333000000.0
2008-02-07 10:11:00,208.465,208.48,208.425,208.46,171458038.0
2008-02-07 10:12:00,208.46,208.49,208.45,208.48,181600000.0
2008-02-07 10:13:00,208.48,208.55,208.48,208.505,127500000.0
2008-02-07 10:14:00,208.505,208.53,208.5,208.51,115100000.0
2008-02-07 10:15:00,208.51,208.57,208.51,208.545,160800000.0
2008-02-07 10:16:00,208.55,208.58,208.49,208.55,134100000.0
2008-02-07 10:17:00,208.55,208.64,208.535,208.615,193000000.0
2008-02-07 10:18:00,208.615,208.62,208.575,208.61,227500000.0
2008-02-07 10:19:00,208.6,208.67,208.6,208.63,149100000.0
2008-02-07 10:20:00,208.63,208.67,208.61,208.64,156800000.0
2008-02-07 10:21:00,208.64,208.65,208.555,208.56,136100000.0
2008-02-07 10:22:00,208.555,208.63,208.55,208.615,174600000.0
2008-02-07 10:23:00,208.615,208.64,208.57,208.62,121000000.0
2008-02-07 10:24:00,208.615,208.63,208.57,208.58,67600000.0
2008-02-07 10:25:00,208.58,208.61,208.58,208.59,66100000.0
2008-02-07 10:26:00,208.59,208.63,208.58,208.62,121400000.0
2008-02-07 10:27:00,208.62,208.655,208.585,208.64,161000000.0
2008-02-07 10:28:00,208.64,208.855,208.6,208.705,191900000.0
2008-02-07 10:29:00,208.705,208.77,208.655,208.75,220000000.0
2008-02-07 10:30:00,208.75,208.765,208.68,208.68,91000000.0
2008-02-07 10:31:00,208.68,208.69,208.61,208.65,113500000.0
2008-02-07 10:32:00,208.65,208.68,208.65,208.67,84700000.0
2008-02-07 10:33:00,208.67,208.745,208.67,208.74,102800000.0
2008-02-07 10:34:00,208.74,208.78,208.705,208.72,163800000.0
2008-02-07 10:35:00,208.72,208.74,208.625,208.64,149400000.0
2008-02-07 10:36:00,208.645,208.69,208.63,208.64,92600000.0
2008-02-07 10:37:00,208.64,208.645,208.595,208.64,217500000.0
2008-02-07 10:38:00,208.64,208.66,208.605,208.65,139800000.0
2008-02-07 10:39:00,208.65,208.68,208.64,208.65,84600000.0
2008-02-07 10:40:00,208.65,208.7,208.65,208.68,81900000.0
2008-02-07 10:41:00,208.68,208.68,208.625,208.63,273800000.0
2008-02-07 10:42:00,208.63,208.65,208.6,208.62,209700000.0
2008-02-07 10:43:00,208.62,208.66,208.595,208.63,96500000.0
2008-02-07 10:44:00,208.63,208.63,208.55,208.555,129700000.0
2008-02-07 10:45:00,208.555,208.61,208.55,208.6,156200000.0
2008-02-07 10:46:00,208.605,208.7,208.595,208.61,174500000.0
2008-02-07 10:47:00,208.61,208.66,208.6,208.62,34500000.0
2008-02-07 10:48:00,208.62,208.69,208.61,208.61,46300000.0
2008-02-07 10:49:00,208.61,208.66,208.6,208.61,115800000.0
2008-02-07 10:50:00,208.61,208.61,208.6,208.6,22000000.0
2008-02-07 10:51:00,208.6,208.66,208.595,208.63,64900000.0
2008-02-07 10:52:00,208.63,208.64,208.61,208.64,133500000.0
2008-02-07 10:53:00,208.64,208.64,208.55,208.57,73500000.0
2008-02-07 10:54:00,208.57,208.65,208.555,208.61,142500000.0
2008-02-07 10:55:00,208.61,208.64,208.58,208.595,81200000.0
2008-02-07 10:56:00,208.595,208.64,208.565,208.64,56400000.0
2008-02-07 10:57:00,208.64,208.64,208.57,208.58,61500000.0
2008-02-07 10:58:00,208.58,208.6,208.58,208.59,19400000.0
2008-02-07 10:59:00,208.59,208.59,208.535,208.54,96800000.0
2008-02-07 11:00:00,208.54,208.54,208.47,208.5,616700000.0
2008-02-07 11:01:00,208.5,208.545,208.485,208.545,357300000.0
2008-02-07 11:02:00,208.545,208.56,208.51,208.53,91500000.0
2008-02-07 11:03:00,208.53,208.59,208.515,208.515,203700000.0
2008-02-07 11:04:00,208.51,208.54,208.5,208.54,64500000.0
2008-02-07 11:05:00,208.54,208.57,208.48,208.48,90900000.0
2008-02-07 11:06:00,208.48,208.51,208.475,208.495,538500000.0
2008-02-07 11:07:00,208.495,208.495,208.455,208.47,149300000.0
2008-02-07 11:08:00,208.47,208.495,208.45,208.47,79800000.0
2008-02-07 11:09:00,208.47,208.475,208.335,208.345,166100000.0
2008-02-07 11:10:00,208.345,208.355,208.275,208.33,140600000.0
2008-02-07 11:11:00,208.33,208.34,208.32,208.34,85300000.0
2008-02-07 11:12:00,208.34,208.37,208.325,208.37,187000000.0
2008-02-07 11:13:00,208.37,208.4,208.35,208.35,111200000.0
2008-02-07 11:14:00,208.35,208.37,208.325,208.325,135800000.0
2008-02-07 11:15:00,208.325,208.36,208.295,208.315,122400000.0
2008-02-07 11:16:00,208.315,208.36,208.305,208.345,91400000.0
2008-02-07 11:17:00,208.34,208.395,208.325,208.395,252100000.0
2008-02-07 11:18:00,208.395,208.46,208.385,208.415,377800000.0
2008-02-07 11:19:00,208.415,208.43,208.395,208.395,119500000.0
2008-02-07 11:20:00,208.4,208.44,208.4,208.425,109500000.0
2008-02-07 11:21:00,208.425,208.44,208.42,208.44,24600000.0
2008-02-07 11:22:00,208.44,208.455,208.42,208.455,110700000.0
2008-02-07 11:23:00,208.455,208.49,208.445,208.46,142400000.0
2008-02-07 11:24:00,208.46,208.47,208.45,208.45,33300000.0
2008-02-07 11:25:00,208.45,208.47,208.42,208.425,142200000.0
2008-02-07 11:26:00,208.425,208.485,208.38,208.475,271100000.0
2008-02-07 11:27:00,208.475,208.49,208.385,208.42,138100000.0
2008-02-07 11:28:00,208.42,208.46,208.42,208.425,64600000.0
2008-02-07 11:29:00,208.425,208.425,208.385,208.405,136900000.0
2008-02-07 11:30:00,208.405,208.405,208.195,208.265,319600000.0
2008-02-07 11:31:00,208.265,208.265,208.16,208.21,320500000.0
2008-02-07 11:32:00,208.21,208.24,208.11,208.125,152000000.0
2008-02-07 11:33:00,208.125,208.21,208.12,208.17,137800000.0
2008-02-07 11:34:00,208.165,208.21,208.155,208.21,242200000.0
2008-02-07 11:35:00,208.21,208.23,208.01,208.015,230100000.0
2008-02-07 11:36:00,208.03,208.13,208.0,208.065,100400000.0
2008-02-07 11:37:00,208.065,208.105,207.95,208.05,193800000.0
2008-02-07 11:38:00,208.065,208.075,207.925,207.93,173300000.0
2008-02-07 11:39:00,207.93,207.985,207.925,207.97,309200000.0
2008-02-07 11:40:00,207.965,208.005,207.945,207.98,218400000.0
2008-02-07 11:41:00,207.98,208.065,207.96,208.045,294400000.0
2008-02-07 11:42:00,208.05,208.085,208.045,208.075,210700000.0
2008-02-07 11:43:00,208.085,208.11,208.045,208.075,240200000.0
2008-02-07 11:44:00,208.075,208.15,208.075,208.125,65800000.0
2008-02-07 11:45:00,208.13,208.14,208.055,208.09,64100000.0
2008-02-07 11:46:00,208.09,208.14,208.07,208.08,87300000.0
2008-02-07 11:47:00,208.08,208.13,208.075,208.11,62100000.0
2008-02-07 11:48:00,208.11,208.13,208.1,208.115,60600000.0
2008-02-07 11:49:00,208.115,208.13,208.09,208.1,111200000.0
2008-02-07 11:50:00,208.1,208.1,208.05,208.08,88200000.0
2008-02-07 11:51:00,208.08,208.11,208.07,208.08,93000000.0
2008-02-07 11:52:00,208.08,208.1,208.035,208.05,105000000.0
2008-02-07 11:53:00,208.05,208.055,208.01,208.01,79800000.0
2008-02-07 11:54:00,208.01,208.04,207.98,207.99,121500000.0
2008-02-07 11:55:00,207.99,208.015,207.98,207.98,130900000.0
2008-02-07 11:56:00,207.98,208.04,207.98,208.025,67900000.0
2008-02-07 11:57:00,208.015,208.06,208.015,208.04,68200000.0
2008-02-07 11:58:00,208.04,208.085,208.03,208.08,56800000.0
2008-02-07 11:59:00,208.08,208.145,208.07,208.11,109300000.0
2008-02-07 12:00:00,208.11,208.115,208.03,208.04,228200000.0
2008-02-07 12:01:00,208.04,208.065,207.97,207.97,162800000.0
2008-02-07 12:02:00,207.97,208.035,207.95,208.025,95100000.0
2008-02-07 12:03:00,208.03,208.035,208.01,208.02,86000000.0
2008-02-07 12:04:00,208.02,208.02,208.005,208.015,213000000.0
2008-02-07 12:05:00,208.015,208.08,208.005,208.05,157000000.0
2008-02-07 12:06:00,208.05,208.05,208.03,208.05,62000000.0
2008-02-07 12:07:00,208.05,208.085,208.025,208.025,273400000.0
2008-02-07 12:08:00,208.025,208.18,208.015,208.165,210300000.0
2008-02-07 12:09:00,208.155,208.185,208.075,208.095,241600000.0
2008-02-07 12:10:00,208.095,208.105,208.055,208.105,118500000.0
2008-02-07 12:11:00,208.105,208.13,208.075,208.075,99800000.0
2008-02-07 12:12:00,208.07,208.075,208.04,208.06,33700000.0
2008-02-07 12:13:00,208.06,208.12,208.06,208.1,40500000.0
2008-02-07 12:14:00,208.1,208.1,208.01,208.05,80000000.0
2008-02-07 12:15:00,208.05,208.075,208.0,208.005,68000000.0
2008-02-07 12:16:00,208.005,208.025,207.965,207.99,268750000.0
2008-02-07 12:17:00,207.995,208.115,207.995,208.025,350000000.0
2008-02-07 12:18:00,208.025,208.07,207.95,207.95,273600000.0
2008-02-07 12:19:00,207.95,207.95,207.79,207.8,339850000.0
2008-02-07 12:20:00,207.805,207.815,207.73,207.74,351400000.0
2008-02-07 12:21:00,207.74,207.775,207.695,207.76,218850000.0
2008-02-07 12:22:00,207.76,207.77,207.72,207.74,189800000.0
2008-02-07 12:23:00,207.74,207.75,207.695,207.74,212000000.0
2008-02-07 12:24:00,207.725,207.8,207.705,207.765,353900000.0
2008-02-07 12:25:00,207.765,207.765,207.625,207.675,171600000.0
2008-02-07 12:26:00,207.675,207.68,207.65,207.655,165500000.0
2008-02-07 12:27:00,207.655,207.725,207.655,207.705,230600000.0
2008-02-07 12:28:00,207.705,207.805,207.7,207.805,205400000.0
2008-02-07 12:29:00,207.805,207.83,207.75,207.75,388800000.0
2008-02-07 12:30:00,207.75,207.765,207.645,207.645,342600000.0
2008-02-07 12:31:00,207.645,207.675,207.635,207.635,254650000.0
2008-02-07 12:32:00,207.635,207.645,207.585,207.605,263800000.0
2008-02-07 12:33:00,207.615,207.635,207.555,207.595,328400000.0
2008-02-07 12:34:00,207.595,207.635,207.555,207.62,199800000.0
2008-02-07 12:35:00,207.62,207.735,207.615,207.655,281750000.0
2008-02-07 12:36:00,207.64,207.68,207.615,207.67,405600000.0
2008-02-07 12:37:00,207.67,207.685,207.645,207.675,140000000.0
2008-02-07 12:38:00,207.675,207.695,207.63,207.675,315400000.0
2008-02-07 12:39:00,207.675,207.685,207.625,207.655,516550000.0
2008-02-07 12:40:00,207.655,207.66,207.64,207.66,309300000.0
2008-02-07 12:41:00,207.66,207.76,207.64,207.75,280100000.0
2008-02-07 12:42:00,207.75,207.75,207.66,207.66,239000000.0
2008-02-07 12:43:00,207.66,207.68,207.65,207.68,211350000.0
2008-02-07 12:44:00,207.68,207.68,207.66,207.66,110800000.0
2008-02-07 12:45:00,207.66,207.68,207.58,207.585,276100000.0
2008-02-07 12:46:00,207.58,207.595,207.55,207.56,258800000.0
2008-02-07 12:47:00,207.56,207.58,207.49,207.565,304850000.0
2008-02-07 12:48:00,207.56,207.58,207.4,207.415,257850000.0
2008-02-07 12:49:00,207.415,207.56,207.415,207.52,213100000.0
2008-02-07 12:50:00,207.52,207.55,207.48,207.52,237500000.0
2008-02-07 12:51:00,207.52,207.585,207.475,207.5,269850000.0
2008-02-07 12:52:00,207.5,207.53,207.45,207.5,300600000.0
2008-02-07 12:53:00,207.51,207.535,207.47,207.485,349700000.0
2008-02-07 12:54:00,207.48,207.5,207.44,207.46,263600000.0
2008-02-07 12:55:00,207.46,207.485,207.435,207.46,307950000.0
2008-02-07 12:56:00,207.46,207.485,207.445,207.45,309900000.0
2008-02-07 12:57:00,207.45,207.47,207.425,207.445,194850000.0
2008-02-07 12:58:00,207.445,207.545,207.415,207.54,213050000.0
2008-02-07 12:59:00,207.54,207.56,207.5,207.54,163100000.0
2008-02-07 13:00:00,207.54,207.605,207.54,207.57,208050000.0
2008-02-07 13:01:00,207.57,207.6,207.515,207.565,245000000.0
2008-02-07 13:02:00,207.565,207.57,207.51,207.51,225800000.0
2008-02-07 13:03:00,207.515,207.545,207.515,207.52,127000000.0
2008-02-07 13:04:00,207.52,207.555,207.505,207.535,166650000.0
2008-02-07 13:05:00,207.525,207.59,207.525,207.57,198550000.0
2008-02-07 13:06:00,207.57,207.57,207.51,207.51,183550000.0
2008-02-07 13:07:00,207.51,207.51,207.44,207.45,283200000.0
2008-02-07 13:08:00,207.45,207.48,207.45,207.48,243000000.0
2008-02-07 13:09:00,207.48,207.53,207.47,207.515,270200000.0
2008-02-07 13:10:00,207.515,207.535,207.49,207.5,159350000.0
2008-02-07 13:11:00,207.505,207.53,207.47,207.475,160900000.0
2008-02-07 13:12:00,207.475,207.475,207.345,207.405,200050000.0
2008-02-07 13:13:00,207.405,207.47,207.4,207.435,198650000.0
2008-02-07 13:14:00,207.435,207.51,207.375,207.51,166650000.0
2008-02-07 13:15:00,207.51,207.52,207.395,207.395,235100000.0
2008-02-07 13:16:00,207.365,207.42,207.285,207.33,197500000.0
2008-02-07 13:17:00,207.33,207.44,207.31,207.43,225050000.0
2008-02-07 13:18:00,207.415,207.47,207.355,207.47,167350000.0
2008-02-07 13:19:00,207.47,207.6,207.445,207.53,185500000.0
2008-02-07 13:20:00,207.515,207.515,207.45,207.47,195250000.0
2008-02-07 13:21:00,207.475,207.48,207.46,207.47,144900000.0
2008-02-07 13:22:00,207.47,207.515,207.465,207.51,197650000.0
2008-02-07 13:23:00,207.51,207.52,207.49,207.495,166100000.0
2008-02-07 13:24:00,207.495,207.51,207.45,207.48,149700000.0
2008-02-07 13:25:00,207.48,207.48,207.435,207.445,87800000.0
2008-02-07 13:26:00,207.44,207.475,207.435,207.47,178500000.0
2008-02-07 13:27:00,207.47,207.495,207.42,207.455,211100000.0
2008-02-07 13:28:00,207.455,207.485,207.45,207.48,169200000.0
2008-02-07 13:29:00,207.48,207.48,207.44,207.46,185650000.0
2008-02-07 13:30:00,207.46,207.46,207.37,207.38,220350000.0
2008-02-07 13:31:00,207.38,207.405,207.37,207.4,120900000.0
2008-02-07 13:32:00,207.4,207.44,207.385,207.39,162750000.0
2008-02-07 13:33:00,207.39,207.41,207.385,207.39,147900000.0
2008-02-07 13:34:00,207.39,207.44,207.365,207.39,162600000.0
2008-02-07 13:35:00,207.39,207.44,207.39,207.425,146750000.0
2008-02-07 13:36:00,207.425,207.505,207.425,207.445,186300000.0
2008-02-07 13:37:00,207.445,207.485,207.425,207.425,170400000.0
2008-02-07 13:38:00,207.425,207.475,207.405,207.43,272100000.0
2008-02-07 13:39:00,207.43,207.505,207.43,207.505,239700000.0
2008-02-07 13:40:00,207.5,207.54,207.465,207.51,192100000.0
2008-02-07 13:41:00,207.51,207.59,207.51,207.585,192500000.0
2008-02-07 13:42:00,207.585,207.6,207.565,207.575,139850000.0
2008-02-07 13:43:00,207.575,207.615,207.565,207.58,185100000.0
2008-02-07 13:44:00,207.58,207.635,207.575,207.605,143850000.0
2008-02-07 13:45:00,207.605,207.625,207.6,207.6,169750000.0
2008-02-07 13:46:00,207.6,207.605,207.58,207.595,151700000.0
2008-02-07 13:47:00,207.595,207.625,207.575,207.625,149400000.0
2008-02-07 13:48:00,207.635,207.665,207.575,207.585,235900000.0
2008-02-07 13:49:00,207.585,207.62,207.56,207.6,193100000.0
2008-02-07 13:50:00,207.6,207.67,207.59,207.66,183250000.0
2008-02-07 13:51:00,207.665,207.68,207.575,207.58,251300000.0
2008-02-07 13:52:00,207.58,207.58,207.515,207.545,229050000.0
2008-02-07 13:53:00,207.545,207.69,207.535,207.665,243800000.0
2008-02-07 13:54:00,207.635,207.795,207.635,207.795,300700000.0
2008-02-07 13:55:00,207.795,207.84,207.775,207.775,239900000.0
2008-02-07 13:56:00,207.785,207.83,207.685,207.71,312100000.0
2008-02-07 13:57:00,207.715,207.745,207.695,207.725,262400000.0
2008-02-07 13:58:00,207.725,207.73,207.695,207.695,141050000.0
2008-02-07 13:59:00,207.695,207.715,207.565,207.645,213000000.0
2008-02-07 14:00:00,207.505,207.965,207.505,207.785,364900000.0
2008-02-07 14:01:00,207.795,207.795,207.685,207.735,276600000.0
2008-02-07 14:02:00,207.735,207.805,207.705,207.805,399500000.0
2008-02-07 14:03:00,207.81,208.0,207.785,208.0,364550000.0
2008-02-07 14:04:00,208.0,208.125,207.975,208.125,314700000.0
2008-02-07 14:05:00,208.125,208.215,208.125,208.18,266200000.0
2008-02-07 14:06:00,208.195,208.32,208.17,208.2,328900000.0
2008-02-07 14:07:00,208.2,208.2,208.035,208.065,312600000.0
2008-02-07 14:08:00,208.065,208.07,207.845,207.895,370750000.0
2008-02-07 14:09:00,207.895,207.9,207.775,207.855,377950000.0
2008-02-07 14:10:00,207.855,207.91,207.855,207.875,201950000.0
2008-02-07 14:11:00,207.88,207.925,207.865,207.925,291650000.0
2008-02-07 14:12:00,207.925,207.925,207.775,207.85,447400000.0
2008-02-07 14:13:00,207.85,207.855,207.785,207.785,196200000.0
2008-02-07 14:14:00,207.775,207.805,207.655,207.67,327000000.0
2008-02-07 14:15:00,207.67,207.7,207.63,207.655,236900000.0
2008-02-07 14:16:00,207.655,207.71,207.63,207.65,274050000.0
2008-02-07 14:17:00,207.65,207.665,207.62,207.645,356450000.0
2008-02-07 14:18:00,207.645,207.71,207.405,207.485,374150000.0
2008-02-07 14:19:00,207.485,207.505,207.235,207.32,242600000.0
2008-02-07 14:20:00,207.315,207.34,207.195,207.215,301500000.0
2008-02-07 14:21:00,207.215,207.235,207.145,207.19,280250000.0
2008-02-07 14:22:00,207.19,207.22,207.105,207.175,296150000.0
2008-02-07 14:23:00,207.175,207.185,207.025,207.145,184300000.0
2008-02-07 14:24:00,207.165,207.245,207.125,207.18,161700000.0
2008-02-07 14:25:00,207.175,207.255,207.175,207.205,163600000.0
2008-02-07 14:26:00,207.205,207.235,207.17,207.18,173850000.0
2008-02-07 14:27:00,207.18,207.285,207.18,207.205,194600000.0
2008-02-07 14:28:00,207.195,207.24,207.155,207.17,196000000.0
2008-02-07 14:29:00,207.17,207.27,207.17,207.205,319900000.0
2008-02-07 14:30:00,207.195,207.25,207.175,207.225,297850000.0
2008-02-07 14:31:00,207.225,207.225,207.175,207.175,344250000.0
2008-02-07 14:32:00,207.185,207.19,207.115,207.13,217750000.0
2008-02-07 14:33:00,207.13,207.185,207.085,207.13,281400000.0
2008-02-07 14:34:00,207.13,207.2,207.07,207.14,284800000.0
2008-02-07 14:35:00,207.14,207.14,206.955,207.03,218300000.0
2008-02-07 14:36:00,207.03,207.19,207.03,207.18,152000000.0
2008-02-07 14:37:00,207.165,207.215,207.125,207.125,208900000.0
2008-02-07 14:38:00,207.125,207.18,207.125,207.18,147800000.0
2008-02-07 14:39:00,207.18,207.205,207.165,207.205,169700000.0
2008-02-07 14:40:00,207.205,207.205,207.105,207.17,125100000.0
2008-02-07 14:41:00,207.17,207.17,207.115,207.125,335900000.0
2008-02-07 14:42:00,207.125,207.185,207.015,207.135,263800000.0
2008-02-07 14:43:00,207.135,207.16,207.105,207.15,136300000.0
2008-02-07 14:44:00,207.15,207.23,207.125,207.21,105800000.0
2008-02-07 14:45:00,207.21,207.24,207.17,207.195,123600000.0
2008-02-07 14:46:00,207.195,207.22,207.135,207.185,164800000.0
2008-02-07 14:47:00,207.185,207.205,207.09,207.1,139100000.0
2008-02-07 14:48:00,207.1,207.11,206.91,206.91,228600000.0
2008-02-07 14:49:00,206.91,207.03,206.89,206.95,211800000.0
2008-02-07 14:50:00,206.97,207.02,206.85,206.875,260300000.0
2008-02-07 14:51:00,206.88,206.94,206.835,206.925,219700000.0
2008-02-07 14:52:00,206.925,206.99,206.88,206.885,206900000.0
2008-02-07 14:53:00,206.89,206.9,206.7,206.705,148250000.0
2008-02-07 14:54:00,206.705,206.705,206.525,206.525,198900000.0
2008-02-07 14:55:00,206.53,206.53,206.21,206.265,135550000.0
2008-02-07 14:56:00,206.265,206.34,206.24,206.25,156950000.0
2008-02-07 14:57:00,206.24,206.33,206.19,206.28,158450000.0
2008-02-07 14:58:00,206.28,206.4,206.21,206.28,169250000.0
2008-02-07 14:59:00,206.29,206.445,206.28,206.33,145500000.0
2008-02-07 15:00:00,206.33,206.4,206.3,206.325,120750000.0
2008-02-07 15:01:00,206.315,206.33,206.265,206.305,195850000.0
2008-02-07 15:02:00,206.305,206.44,206.305,206.425,153000000.0
2008-02-07 15:03:00,206.42,206.515,206.385,206.39,186900000.0
2008-02-07 15:04:00,206.38,206.41,206.33,206.37,165500000.0
2008-02-07 15:05:00,206.365,206.44,206.33,206.41,136900000.0
2008-02-07 15:06:00,206.41,206.43,206.35,206.41,181800000.0
2008-02-07 15:07:00,206.405,206.43,206.34,206.41,182850000.0
2008-02-07 15:08:00,206.41,206.48,206.38,206.45,126500000.0
2008-02-07 15:09:00,206.45,206.475,206.405,206.45,135850000.0
2008-02-07 15:10:00,206.45,206.49,206.395,206.4,154200000.0
2008-02-07 15:11:00,206.395,206.48,206.335,206.335,195500000.0
2008-02-07 15:12:00,206.335,206.335,206.19,206.29,152650000.0
2008-02-07 15:13:00,206.29,206.33,206.28,206.32,142050000.0
2008-02-07 15:14:00,206.32,206.35,206.305,206.33,175050000.0
2008-02-07 15:15:00,206.33,206.45,206.33,206.43,149600000.0
2008-02-07 15:16:00,206.43,206.49,206.365,206.49,151650000.0
2008-02-07 15:17:00,206.49,206.49,206.375,206.375,114000000.0
2008-02-07 15:18:00,206.375,206.39,206.25,206.27,157650000.0
2008-02-07 15:19:00,206.27,206.33,206.18,206.18,193850000.0
2008-02-07 15:20:00,206.18,206.22,206.09,206.165,168300000.0
2008-02-07 15:21:00,206.17,206.2,206.1,206.11,188300000.0
2008-02-07 15:22:00,206.11,206.12,205.93,205.93,180000000.0
2008-02-07 15:23:00,205.93,205.985,205.885,205.945,165100000.0
2008-02-07 15:24:00,205.945,206.05,205.94,206.0,161850000.0
2008-02-07 15:25:00,206.0,206.02,205.965,206.02,183550000.0
2008-02-07 15:26:00,206.015,206.155,205.98,206.08,157500000.0
2008-02-07 15:27:00,206.065,206.145,206.06,206.08,172850000.0
2008-02-07 15:28:00,206.08,206.125,206.02,206.125,287450000.0
2008-02-07 15:29:00,206.13,206.175,206.095,206.155,428800000.0
2008-02-07 15:30:00,206.155,206.17,205.985,206.155,469100000.0
2008-02-07 15:31:00,206.15,206.21,206.005,206.005,273800000.0
2008-02-07 15:32:00,206.01,206.085,205.96,206.08,256900000.0
2008-02-07 15:33:00,206.08,206.16,206.04,206.145,184500000.0
2008-02-07 15:34:00,206.15,206.33,206.15,206.33,197900000.0
2008-02-07 15:35:00,206.315,206.36,206.3,206.33,155900000.0
2008-02-07 15:36:00,206.33,206.4,206.32,206.345,275300000.0
2008-02-07 15:37:00,206.345,206.52,206.33,206.47,190800000.0
2008-02-07 15:38:00,206.47,206.59,206.44,206.55,151050000.0
2008-02-07 15:39:00,206.525,206.67,206.45,206.565,141850000.0
2008-02-07 15:40:00,206.55,206.55,206.42,206.42,131750000.0
2008-02-07 15:41:00,206.44,206.46,206.32,206.335,179400000.0
2008-02-07 15:42:00,206.335,206.335,206.225,206.28,91050000.0
2008-02-07 15:43:00,206.29,206.36,206.26,206.35,103650000.0
2008-02-07 15:44:00,206.35,206.46,206.29,206.31,90650000.0
2008-02-07 15:45:00,206.31,206.36,206.3,206.355,201700000.0
2008-02-07 15:46:00,206.355,206.43,206.32,206.41,175200000.0
2008-02-07 15:47:00,206.41,206.46,206.39,206.45,157150000.0
2008-02-07 15:48:00,206.45,206.47,206.38,206.42,160150000.0
2008-02-07 15:49:00,206.42,206.42,206.3,206.355,159800000.0
2008-02-07 15:50:00,206.355,206.395,206.32,206.32,226350000.0
2008-02-07 15:51:00,206.32,206.34,206.23,206.25,194150000.0
2008-02-07 15:52:00,206.285,206.34,206.2,206.24,217850000.0
2008-02-07 15:53:00,206.24,206.32,206.23,206.295,173150000.0
2008-02-07 15:54:00,206.295,206.575,206.285,206.535,252800000.0
2008-02-07 15:55:00,206.535,206.565,206.38,206.435,197500000.0
2008-02-07 15:56:00,206.435,206.51,206.39,206.39,213200000.0
2008-02-07 15:57:00,206.395,206.525,206.385,206.45,217600000.0
2008-02-07 15:58:00,206.44,206.56,206.44,206.47,235800000.0
2008-02-07 15:59:00,206.47,206.52,206.375,206.4,263100000.0
2008-02-07 16:00:00,206.4,206.525,206.4,206.52,160100000.0
2008-02-07 16:01:00,206.52,206.94,206.52,206.86,184800000.0
2008-02-07 16:02:00,206.86,206.895,206.815,206.87,203700000.0
2008-02-07 16:03:00,206.87,206.87,206.79,206.81,179900000.0
2008-02-07 16:04:00,206.81,206.91,206.81,206.91,156600000.0
2008-02-07 16:05:00,206.91,206.91,206.77,206.86,177800000.0
2008-02-07 16:06:00,206.86,206.94,206.84,206.875,144100000.0
2008-02-07 16:07:00,206.875,206.94,206.87,206.88,162400000.0
2008-02-07 16:08:00,206.885,206.895,206.72,206.72,120800000.0
2008-02-07 16:09:00,206.725,206.85,206.68,206.78,132200000.0
2008-02-07 16:10:00,206.78,206.895,206.76,206.88,156100000.0
2008-02-07 16:11:00,206.9,206.94,206.84,206.87,149400000.0
2008-02-07 16:12:00,206.87,206.885,206.82,206.82,136800000.0
2008-02-07 16:13:00,206.82,206.89,206.82,206.87,121100000.0
2008-02-07 16:14:00,206.87,206.905,206.83,206.85,157100000.0
2008-02-07 16:15:00,206.85,206.91,206.845,206.87,150100000.0
2008-02-07 16:16:00,206.87,206.93,206.86,206.89,99300000.0
2008-02-07 16:17:00,206.895,206.95,206.86,206.91,157300000.0
2008-02-07 16:18:00,206.91,206.91,206.81,206.81,120100000.0
2008-02-07 16:19:00,206.81,206.87,206.8,206.84,136400000.0
2008-02-07 16:20:00,206.84,206.885,206.81,206.84,207700000.0
2008-02-07 16:21:00,206.83,206.87,206.795,206.815,243600000.0
2008-02-07 16:22:00,206.815,206.83,206.765,206.815,82200000.0
2008-02-07 16:23:00,206.81,206.83,206.75,206.77,46600000.0
2008-02-07 16:24:00,206.77,206.835,206.77,206.82,111500000.0
2008-02-07 16:25:00,206.83,206.91,206.83,206.91,86800000.0
2008-02-07 16:26:00,206.91,206.91,206.83,206.905,61800000.0
2008-02-07 16:27:00,206.905,206.92,206.87,206.92,69100000.0
2008-02-07 16:28:00,206.92,206.92,206.83,206.86,64600000.0
2008-02-07 16:29:00,206.865,206.945,206.865,206.94,76400000.0
2008-02-07 16:30:00,206.93,207.05,206.93,207.01,203500000.0
2008-02-07 16:31:00,207.01,207.16,206.98,207.14,107500000.0
2008-02-07 16:32:00,207.14,207.15,207.01,207.08,85900000.0
2008-02-07 16:33:00,207.08,207.31,207.07,207.3,80200000.0
2008-02-07 16:34:00,207.3,207.33,207.18,207.22,88200000.0
2008-02-07 16:35:00,207.22,207.48,207.18,207.4,81550000.0
2008-02-07 16:36:00,207.4,207.43,207.36,207.38,54550000.0
2008-02-07 16:37:00,207.38,207.38,207.26,207.3,73500000.0
2008-02-07 16:38:00,207.3,207.31,207.19,207.21,102950000.0
2008-02-07 16:39:00,207.205,207.27,207.17,207.19,59850000.0
2008-02-07 16:40:00,207.19,207.19,207.075,207.16,98500000.0
2008-02-07 16:41:00,207.165,207.205,207.095,207.11,95300000.0
2008-02-07 16:42:00,207.11,207.115,207.04,207.04,114350000.0
2008-02-07 16:43:00,207.04,207.105,207.01,207.08,120550000.0
2008-02-07 16:44:00,207.08,207.28,207.08,207.255,65000000.0
2008-02-07 16:45:00,207.25,207.255,207.145,207.17,61350000.0
2008-02-07 16:46:00,207.17,207.17,207.105,207.14,89400000.0
2008-02-07 16:47:00,207.135,207.21,207.07,207.15,70200000.0
2008-02-07 16:48:00,207.15,207.16,207.04,207.07,55900000.0
2008-02-07 16:49:00,207.06,207.1,207.02,207.03,30950000.0
2008-02-07 16:50:00,207.03,207.09,207.005,207.07,83500000.0
2008-02-07 16:51:00,207.07,207.07,207.01,207.03,30300000.0
2008-02-07 16:52:00,207.04,207.08,206.99,206.99,54400000.0
2008-02-07 16:53:00,206.99,206.99,206.67,206.72,179500000.0
2008-02-07 16:54:00,206.715,206.735,206.68,206.7,207600000.0
2008-02-07 16:55:00,206.7,206.71,206.605,206.635,184900000.0
2008-02-07 16:56:00,206.635,206.735,206.6,206.685,236100000.0
2008-02-07 16:57:00,206.7,206.78,206.68,206.78,107800000.0
2008-02-07 16:58:00,206.78,206.79,206.7,206.7,104600000.0
2008-02-07 16:59:00,206.7,206.8,206.68,206.715,152200000.0
2008-02-07 17:00:00,206.715,206.8,206.655,206.745,265400000.0
2008-02-07 17:01:00,206.745,206.8,206.695,206.77,216800000.0
2008-02-07 17:02:00,206.755,206.97,206.75,206.92,136500000.0
2008-02-07 17:03:00,206.92,207.09,206.87,207.09,174200000.0
2008-02-07 17:04:00,207.1,207.255,207.1,207.25,201600000.0
2008-02-07 17:05:00,207.225,207.335,207.215,207.28,194900000.0
2008-02-07 17:06:00,207.28,207.32,207.205,207.31,169500000.0
2008-02-07 17:07:00,207.31,207.365,207.255,207.26,220400000.0
2008-02-07 17:08:00,207.26,207.26,207.15,207.2,129900000.0
2008-02-07 17:09:00,207.21,207.23,207.07,207.185,216600000.0
2008-02-07 17:10:00,207.18,207.23,207.14,207.175,146400000.0
2008-02-07 17:11:00,207.175,207.21,207.07,207.07,152300000.0
2008-02-07 17:12:00,207.07,207.07,206.94,206.94,159600000.0
2008-02-07 17:13:00,206.945,207.145,206.945,207.145,206900000.0
2008-02-07 17:14:00,207.14,207.24,207.08,207.225,137600000.0
2008-02-07 17:15:00,207.215,207.3,207.165,207.295,162500000.0
2008-02-07 17:16:00,207.295,207.38,207.26,207.36,118800000.0
2008-02-07 17:17:00,207.36,207.475,207.35,207.47,109500000.0
2008-02-07 17:18:00,207.47,207.525,207.33,207.335,121490000.0
2008-02-07 17:19:00,207.335,207.43,207.285,207.355,163200000.0
2008-02-07 17:20:00,207.35,207.47,207.35,207.39,216600000.0
2008-02-07 17:21:00,207.395,207.395,207.29,207.32,150900000.0
2008-02-07 17:22:00,207.32,207.39,207.29,207.375,149400000.0
2008-02-07 17:23:00,207.375,207.375,207.28,207.285,171200000.0
2008-02-07 17:24:00,207.295,207.32,207.28,207.28,134000000.0
2008-02-07 17:25:00,207.285,207.5,207.275,207.485,161700000.0
2008-02-07 17:26:00,207.49,207.62,207.49,207.49,167400000.0
2008-02-07 17:27:00,207.49,207.5,207.44,207.475,151200000.0
2008-02-07 17:28:00,207.475,207.475,207.35,207.41,144300000.0
2008-02-07 17:29:00,207.4,207.445,207.37,207.415,221800000.0
2008-02-07 17:30:00,207.41,207.51,207.39,207.51,153500000.0
2008-02-07 17:31:00,207.51,207.525,207.44,207.515,104500000.0
2008-02-07 17:32:00,207.515,207.525,207.455,207.5,168400000.0
2008-02-07 17:33:00,207.5,207.525,207.45,207.45,66700000.0
2008-02-07 17:34:00,207.45,207.51,207.43,207.5,99900000.0
2008-02-07 17:35:00,207.5,207.55,207.43,207.47,86900000.0
2008-02-07 17:36:00,207.475,207.525,207.41,207.43,88800000.0
2008-02-07 17:37:00,207.425,207.425,207.23,207.24,96100000.0
2008-02-07 17:38:00,207.24,207.395,207.22,207.37,110900000.0
2008-02-07 17:39:00,207.37,207.415,207.28,207.28,84100000.0
2008-02-07 17:40:00,207.28,207.28,207.165,207.175,277400000.0
2008-02-07 17:41:00,207.175,207.245,207.165,207.215,195800000.0
2008-02-07 17:42:00,207.225,207.235,207.15,207.175,166400000.0
2008-02-07 17:43:00,207.175,207.2,207.12,207.16,168750000.0
2008-02-07 17:44:00,207.16,207.175,207.095,207.15,216100000.0
2008-02-07 17:45:00,207.16,207.16,207.065,207.07,171300000.0
2008-02-07 17:46:00,207.08,207.135,207.05,207.13,207600000.0
2008-02-07 17:47:00,207.13,207.22,207.105,207.14,337800000.0
2008-02-07 17:48:00,207.14,207.2,207.1,207.15,189300000.0
2008-02-07 17:49:00,207.15,207.18,207.12,207.18,291300000.0
2008-02-07 17:50:00,207.18,207.29,207.16,207.26,272200000.0
2008-02-07 17:51:00,207.275,207.32,207.21,207.26,235100000.0
2008-02-07 17:52:00,207.26,207.325,207.26,207.315,239200000.0
2008-02-07 17:53:00,207.315,207.315,207.23,207.235,208200000.0
2008-02-07 17:54:00,207.23,207.27,207.155,207.185,523000000.0
2008-02-07 17:55:00,207.19,207.22,207.14,207.175,267100000.0
2008-02-07 17:56:00,207.175,207.18,207.015,207.055,439800000.0
2008-02-07 17:57:00,207.07,207.085,207.04,207.065,259500000.0
2008-02-07 17:58:00,207.065,207.155,207.06,207.12,234800000.0
2008-02-07 17:59:00,207.12,207.15,206.955,206.965,210900000.0
2008-02-07 18:00:00,206.975,207.08,206.975,207.03,417600000.0
2008-02-07 18:01:00,207.03,207.08,207.025,207.025,427700000.0
2008-02-07 18:02:00,207.025,207.07,207.0,207.07,327900000.0
2008-02-07 18:03:00,207.07,207.09,206.995,207.01,396100000.0
2008-02-07 18:04:00,207.01,207.04,206.96,207.015,291300000.0
2008-02-07 18:05:00,207.015,207.04,206.975,207.0,355000000.0
2008-02-07 18:06:00,207.005,207.065,206.95,206.95,251500000.0
2008-02-07 18:07:00,206.95,206.97,206.885,206.94,317460000.0
2008-02-07 18:08:00,206.94,206.97,206.885,206.9,236900000.0
2008-02-07 18:09:00,206.9,206.91,206.815,206.855,252900000.0
2008-02-07 18:10:00,206.86,206.93,206.835,206.925,307000000.0
2008-02-07 18:11:00,206.93,206.96,206.91,206.945,235700000.0
2008-02-07 18:12:00,206.945,206.97,206.84,206.84,226400000.0
2008-02-07 18:13:00,206.84,206.87,206.81,206.83,246400000.0
2008-02-07 18:14:00,206.83,206.92,206.83,206.895,253300000.0
2008-02-07 18:15:00,206.895,206.96,206.87,206.94,248100000.0
2008-02-07 18:16:00,206.94,206.95,206.9,206.92,187700000.0
2008-02-07 18:17:00,206.93,206.955,206.91,206.92,212600000.0
2008-02-07 18:18:00,206.92,206.92,206.86,206.86,175700000.0
2008-02-07 18:19:00,206.86,206.87,206.8,206.835,241000000.0
2008-02-07 18:20:00,206.83,206.94,206.83,206.93,225400000.0
2008-02-07 18:21:00,206.93,206.94,206.84,206.89,218100000.0
2008-02-07 18:22:00,206.89,207.02,206.89,206.99,263200000.0
2008-02-07 18:23:00,206.99,207.01,206.95,206.97,249300000.0
2008-02-07 18:24:00,206.97,207.01,206.88,206.945,315000000.0
2008-02-07 18:25:00,206.94,206.99,206.905,206.94,199100000.0
2008-02-07 18:26:00,206.94,206.98,206.9,206.95,212300000.0
2008-02-07 18:27:00,206.95,207.03,206.95,207.02,228000000.0
2008-02-07 18:28:00,207.02,207.04,206.94,206.94,195600000.0
2008-02-07 18:29:00,206.94,206.97,206.91,206.955,300800000.0
2008-02-07 18:30:00,206.945,207.01,206.925,206.955,273000000.0
2008-02-07 18:31:00,206.955,207.08,206.955,207.025,276700000.0
2008-02-07 18:32:00,207.03,207.12,207.0,207.06,192600000.0
2008-02-07 18:33:00,207.06,207.215,207.05,207.215,319400000.0
2008-02-07 18:34:00,207.23,207.28,207.155,207.22,193800000.0
2008-02-07 18:35:00,207.22,207.24,207.165,207.19,277000000.0
2008-02-07 18:36:00,207.19,207.19,207.1,207.16,315100000.0
2008-02-07 18:37:00,207.16,207.16,207.07,207.09,284400000.0
2008-02-07 18:38:00,207.095,207.22,207.075,207.22,318500000.0
2008-02-07 18:39:00,207.22,207.22,207.13,207.16,144300000.0
2008-02-07 18:40:00,207.16,207.26,207.14,207.25,256800000.0
2008-02-07 18:41:00,207.25,207.27,207.155,207.23,302600000.0
2008-02-07 18:42:00,207.23,207.36,207.23,207.36,303800000.0
2008-02-07 18:43:00,207.37,207.37,207.245,207.26,331200000.0
2008-02-07 18:44:00,207.26,207.3,207.23,207.25,208400000.0
2008-02-07 18:45:00,207.25,207.25,207.155,207.205,305500000.0
2008-02-07 18:46:00,207.185,207.21,207.125,207.16,335000000.0
2008-02-07 18:47:00,207.16,207.23,207.15,207.19,405200000.0
2008-02-07 18:48:00,207.19,207.24,207.15,207.23,241500000.0
2008-02-07 18:49:00,207.23,207.265,207.2,207.22,180300000.0
2008-02-07 18:50:00,207.215,207.24,207.125,207.24,386400000.0
2008-02-07 18:51:00,207.24,207.28,207.24,207.27,90500000.0
2008-02-07 18:52:00,207.27,207.28,207.21,207.235,168400000.0
2008-02-07 18:53:00,207.235,207.25,207.2,207.24,268000000.0
2008-02-07 18:54:00,207.24,207.26,207.23,207.26,152900000.0
2008-02-07 18:55:00,207.26,207.33,207.25,207.265,152700000.0
2008-02-07 18:56:00,207.265,207.36,207.265,207.36,164200000.0
2008-02-07 18:57:00,207.36,207.38,207.32,207.32,244200000.0
2008-02-07 18:58:00,207.32,207.39,207.32,207.39,220200000.0
2008-02-07 18:59:00,207.39,207.43,207.36,207.4,232300000.0
2008-02-07 19:00:00,207.4,207.45,207.395,207.41,167200000.0
2008-02-07 19:01:00,207.41,207.47,207.38,207.39,201900000.0
2008-02-07 19:02:00,207.39,207.465,207.39,207.44,137300000.0
2008-02-07 19:03:00,207.44,207.45,207.405,207.45,178400000.0
2008-02-07 19:04:00,207.45,207.56,207.425,207.53,318400000.0
2008-02-07 19:05:00,207.53,207.58,207.4,207.42,375100000.0
2008-02-07 19:06:00,207.42,207.42,207.37,207.37,189800000.0
2008-02-07 19:07:00,207.37,207.425,207.37,207.395,175100000.0
2008-02-07 19:08:00,207.395,207.495,207.37,207.42,358800000.0
2008-02-07 19:09:00,207.44,207.455,207.41,207.445,221400000.0
2008-02-07 19:10:00,207.445,207.46,207.405,207.415,336300000.0
2008-02-07 19:11:00,207.405,207.44,207.38,207.4,288500000.0
2008-02-07 19:12:00,207.4,207.435,207.375,207.4,326600000.0
2008-02-07 19:13:00,207.4,207.445,207.4,207.435,215300000.0
2008-02-07 19:14:00,207.435,207.48,207.435,207.465,248700000.0
2008-02-07 19:15:00,207.465,207.505,207.44,207.505,184000000.0
2008-02-07 19:16:00,207.505,207.575,207.505,207.545,161800000.0
2008-02-07 19:17:00,207.545,207.585,207.515,207.52,236400000.0
2008-02-07 19:18:00,207.52,207.54,207.465,207.5,284500000.0
2008-02-07 19:19:00,207.5,207.52,207.495,207.5,154400000.0
2008-02-07 19:20:00,207.5,207.535,207.445,207.45,232500000.0
2008-02-07 19:21:00,207.445,207.52,207.445,207.5,269500000.0
2008-02-07 19:22:00,207.5,207.54,207.485,207.49,191300000.0
2008-02-07 19:23:00,207.49,207.55,207.49,207.54,197300000.0
2008-02-07 19:24:00,207.54,207.54,207.46,207.53,283300000.0
2008-02-07 19:25:00,207.53,207.58,207.52,207.545,212700000.0
2008-02-07 19:26:00,207.545,207.57,207.535,207.545,191100000.0
2008-02-07 19:27:00,207.545,207.605,207.545,207.605,246300000.0
2008-02-07 19:28:00,207.615,207.64,207.58,207.64,173400000.0
2008-02-07 19:29:00,207.64,207.64,207.575,207.61,176200000.0
2008-02-07 19:30:00,207.61,207.66,207.565,207.63,155900000.0
2008-02-07 19:31:00,207.63,207.765,207.63,207.76,164400000.0
2008-02-07 19:32:00,207.77,207.81,207.74,207.81,266700000.0
2008-02-07 19:33:00,207.81,207.89,207.795,207.88,264700000.0
2008-02-07 19:34:00,207.88,207.95,207.81,207.93,288500000.0
2008-02-07 19:35:00,207.915,208.19,207.915,208.14,315200000.0
2008-02-07 19:36:00,208.14,208.29,208.14,208.27,216900000.0
2008-02-07 19:37:00,208.27,208.345,208.23,208.345,232600000.0
2008-02-07 19:38:00,208.35,208.46,208.33,208.38,219900000.0
2008-02-07 19:39:00,208.38,208.46,208.275,208.285,259100000.0
2008-02-07 19:40:00,208.28,208.39,208.265,208.345,162300000.0
2008-02-07 19:41:00,208.345,208.36,208.23,208.355,223400000.0
2008-02-07 19:42:00,208.365,208.375,208.285,208.285,268700000.0
2008-02-07 19:43:00,208.285,208.285,208.16,208.27,351300000.0
2008-02-07 19:44:00,208.27,208.365,208.265,208.365,176300000.0
2008-02-07 19:45:00,208.355,208.41,208.33,208.375,201400000.0
2008-02-07 19:46:00,208.375,208.385,208.29,208.29,189900000.0
2008-02-07 19:47:00,208.29,208.31,208.27,208.295,187300000.0
2008-02-07 19:48:00,208.295,208.33,208.275,208.33,197100000.0
2008-02-07 19:49:00,208.33,208.45,208.33,208.42,156900000.0
2008-02-07 19:50:00,208.41,208.46,208.405,208.46,136000000.0
2008-02-07 19:51:00,208.44,208.525,208.44,208.505,262900000.0
2008-02-07 19:52:00,208.52,208.73,208.51,208.73,291700000.0
2008-02-07 19:53:00,208.73,208.73,208.675,208.68,205100000.0
2008-02-07 19:54:00,208.68,208.71,208.605,208.605,313300000.0
2008-02-07 19:55:00,208.605,208.64,208.57,208.595,277800000.0
2008-02-07 19:56:00,208.595,208.67,208.59,208.61,218300000.0
2008-02-07 19:57:00,208.61,208.615,208.545,208.605,404400000.0
2008-02-07 19:58:00,208.615,208.615,208.56,208.56,246300000.0
2008-02-07 19:59:00,208.56,208.585,208.535,208.54,138100000.0
2008-02-07 20:00:00,208.54,208.55,208.355,208.4,199600000.0
2008-02-07 20:01:00,208.4,208.5,208.39,208.5,223700000.0
2008-02-07 20:02:00,208.5,208.57,208.465,208.47,249500000.0
2008-02-07 20:03:00,208.47,208.52,208.4,208.425,159400000.0
2008-02-07 20:04:00,208.415,208.48,208.39,208.405,159900000.0
2008-02-07 20:05:00,208.405,208.44,208.375,208.375,168700000.0
2008-02-07 20:06:00,208.37,208.39,208.29,208.31,147200000.0
2008-02-07 20:07:00,208.3,208.54,208.285,208.525,156900000.0
2008-02-07 20:08:00,208.525,208.535,208.475,208.475,169800000.0
2008-02-07 20:09:00,208.475,208.515,208.455,208.49,138200000.0
2008-02-07 20:10:00,208.49,208.56,208.485,208.555,139700000.0
2008-02-07 20:11:00,208.555,208.59,208.425,208.43,203200000.0
2008-02-07 20:12:00,208.44,208.51,208.39,208.47,204500000.0
2008-02-07 20:13:00,208.47,208.51,208.44,208.46,129200000.0
2008-02-07 20:14:00,208.46,208.49,208.43,208.44,196600000.0
2008-02-07 20:15:00,208.44,208.475,208.41,208.425,128700000.0
2008-02-07 20:16:00,208.425,208.425,208.33,208.335,140000000.0
2008-02-07 20:17:00,208.335,208.35,208.205,208.23,185300000.0
2008-02-07 20:18:00,208.23,208.29,208.23,208.26,269000000.0
2008-02-07 20:19:00,208.26,208.295,208.245,208.295,139400000.0
2008-02-07 20:20:00,208.295,208.35,208.295,208.31,214200000.0
2008-02-07 20:21:00,208.315,208.44,208.31,208.425,151000000.0
2008-02-07 20:22:00,208.425,208.57,208.425,208.55,145100000.0
2008-02-07 20:23:00,208.55,208.62,208.53,208.545,232700000.0
2008-02-07 20:24:00,208.545,208.575,208.48,208.575,276100000.0
2008-02-07 20:25:00,208.575,208.675,208.57,208.635,176600000.0
2008-02-07 20:26:00,208.63,208.78,208.605,208.775,166700000.0
2008-02-07 20:27:00,208.77,208.91,208.715,208.87,213000000.0
2008-02-07 20:28:00,208.86,208.985,208.84,208.87,206300000.0
2008-02-07 20:29:00,208.865,208.875,208.715,208.715,315200000.0
2008-02-07 20:30:00,208.715,208.785,208.685,208.735,305100000.0
2008-02-07 20:31:00,208.745,208.855,208.74,208.77,161000000.0
2008-02-07 20:32:00,208.77,208.795,208.725,208.77,246600000.0
2008-02-07 20:33:00,208.77,208.92,208.705,208.915,205100000.0
2008-02-07 20:34:00,208.925,208.97,208.78,208.79,169300000.0
2008-02-07 20:35:00,208.79,208.79,208.605,208.625,218200000.0
2008-02-07 20:36:00,208.625,208.7,208.595,208.665,327800000.0
2008-02-07 20:37:00,208.68,208.71,208.65,208.655,298100000.0
2008-02-07 20:38:00,208.665,208.72,208.65,208.7,191800000.0
2008-02-07 20:39:00,208.7,208.72,208.67,208.68,199200000.0
2008-02-07 20:40:00,208.68,208.76,208.67,208.735,162500000.0
2008-02-07 20:41:00,208.735,208.84,208.73,208.84,215300000.0
2008-02-07 20:42:00,208.84,208.89,208.83,208.89,156600000.0
2008-02-07 20:43:00,208.89,208.93,208.8,208.84,322900000.0
2008-02-07 20:44:00,208.84,208.88,208.83,208.83,114300000.0
2008-02-07 20:45:00,208.83,208.97,208.83,208.915,227500000.0
2008-02-07 20:46:00,208.915,209.105,208.865,209.05,290400000.0
2008-02-07 20:47:00,209.05,209.05,208.97,209.0,263400000.0
2008-02-07 20:48:00,209.0,209.03,208.94,209.0,359300000.0
2008-02-07 20:49:00,209.0,209.01,208.91,208.95,249600000.0
2008-02-07 20:50:00,208.95,209.0,208.91,208.97,241600000.0
2008-02-07 20:51:00,208.97,209.0,208.905,208.925,226100000.0
2008-02-07 20:52:00,208.925,208.945,208.905,208.945,277000000.0
2008-02-07 20:53:00,208.945,208.965,208.93,208.95,214800000.0
2008-02-07 20:54:00,208.95,209.01,208.91,208.96,146100000.0
2008-02-07 20:55:00,208.96,209.035,208.95,209.005,191400000.0
2008-02-07 20:56:00,209.005,209.06,208.94,209.05,224600000.0
2008-02-07 20:57:00,209.05,209.14,208.995,209.105,237500000.0
2008-02-07 20:58:00,209.1,209.115,209.015,209.08,357400000.0
2008-02-07 20:59:00,209.07,209.2,209.07,209.09,367600000.0
2008-02-07 21:00:00,209.09,209.14,209.055,209.11,244800000.0
2008-02-07 21:01:00,209.11,209.15,209.085,209.1,202900000.0
2008-02-07 21:02:00,209.1,209.15,209.045,209.11,204000000.0
2008-02-07 21:03:00,209.11,209.14,209.04,209.09,224500000.0
2008-02-07 21:04:00,209.09,209.15,209.07,209.11,242000000.0
2008-02-07 21:05:00,209.11,209.155,209.08,209.145,274500000.0
2008-02-07 21:06:00,209.145,209.295,209.13,209.295,270600000.0
2008-02-07 21:07:00,209.295,209.38,209.22,209.295,192500000.0
2008-02-07 21:08:00,209.285,209.375,209.145,209.345,246100000.0
2008-02-07 21:09:00,209.38,209.385,209.24,209.255,308900000.0
2008-02-07 21:10:00,209.255,209.26,209.175,209.19,309800000.0
2008-02-07 21:11:00,209.195,209.205,209.06,209.085,262200000.0
2008-02-07 21:12:00,209.085,209.085,208.97,208.97,298700000.0
2008-02-07 21:13:00,208.97,208.98,208.78,208.8,244700000.0
2008-02-07 21:14:00,208.8,208.89,208.77,208.81,304600000.0
2008-02-07 21:15:00,208.81,208.81,208.77,208.8,297300000.0
2008-02-07 21:16:00,208.8,208.88,208.75,208.82,352700000.0
2008-02-07 21:17:00,208.82,208.935,208.8,208.91,351100000.0
2008-02-07 21:18:00,208.91,208.985,208.89,208.95,254600000.0
2008-02-07 21:19:00,208.95,208.97,208.86,208.87,235000000.0
2008-02-07 21:20:00,208.87,208.87,208.635,208.7,242400000.0
2008-02-07 21:21:00,208.7,208.78,208.69,208.73,160500000.0
2008-02-07 21:22:00,208.73,208.74,208.66,208.66,237500000.0
2008-02-07 21:23:00,208.66,208.69,208.625,208.645,216400000.0
2008-02-07 21:24:00,208.645,208.78,208.64,208.76,202700000.0
2008-02-07 21:25:00,208.76,208.78,208.665,208.665,165400000.0
2008-02-07 21:26:00,208.665,208.73,208.545,208.68,205200000.0
2008-02-07 21:27:00,208.67,208.775,208.67,208.76,200200000.0
2008-02-07 21:28:00,208.76,208.84,208.71,208.75,223300000.0
2008-02-07 21:29:00,208.75,208.78,208.72,208.73,122500000.0
2008-02-07 21:30:00,208.73,208.76,208.67,208.68,220700000.0
2008-02-07 21:31:00,208.68,208.68,208.54,208.54,171800000.0
2008-02-07 21:32:00,208.54,208.54,208.48,208.52,247000000.0
2008-02-07 21:33:00,208.52,208.545,208.48,208.48,168300000.0
2008-02-07 21:34:00,208.48,208.54,208.42,208.42,168000000.0
2008-02-07 21:35:00,208.42,208.5,208.375,208.38,276100000.0
2008-02-07 21:36:00,208.38,208.53,208.37,208.52,201800000.0
2008-02-07 21:37:00,208.52,208.52,208.395,208.395,209800000.0
2008-02-07 21:38:00,208.395,208.445,208.32,208.345,331500000.0
2008-02-07 21:39:00,208.345,208.345,208.25,208.32,185400000.0
2008-02-07 21:40:00,208.32,208.38,208.31,208.34,236300000.0
2008-02-07 21:41:00,208.34,208.56,208.34,208.56,231000000.0
2008-02-07 21:42:00,208.56,208.585,208.515,208.56,185100000.0
2008-02-07 21:43:00,208.56,208.59,208.52,208.57,202400000.0
2008-02-07 21:44:00,208.57,208.63,208.56,208.58,204200000.0
2008-02-07 21:45:00,208.58,208.6,208.45,208.49,275600000.0
2008-02-07 21:46:00,208.49,208.63,208.475,208.59,346400000.0
2008-02-07 21:47:00,208.59,208.67,208.59,208.65,242300000.0
2008-02-07 21:48:00,208.635,208.71,208.62,208.695,321200000.0
2008-02-07 21:49:00,208.73,208.73,208.645,208.67,124200000.0
2008-02-07 21:50:00,208.67,208.68,208.62,208.62,147400000.0
2008-02-07 21:51:00,208.62,208.67,208.62,208.64,178000000.0
2008-02-07 21:52:00,208.64,208.69,208.61,208.61,219900000.0
2008-02-07 21:53:00,208.61,208.645,208.56,208.64,136600000.0
2008-02-07 21:54:00,208.64,208.64,208.565,208.565,238700000.0
2008-02-07 21:55:00,208.57,208.66,208.57,208.65,211900000.0
2008-02-07 21:56:00,208.645,208.69,208.58,208.6,230100000.0
2008-02-07 21:57:00,208.59,208.64,208.59,208.59,178600000.0
2008-02-07 21:58:00,208.59,208.6,208.57,208.57,97000000.0
2008-02-07 21:59:00,208.57,208.57,208.42,208.42,288500000.0
2008-02-07 22:00:00,208.42,208.42,208.35,208.38,207300000.0
2008-02-07 22:01:00,208.38,208.38,208.32,208.33,219900000.0
2008-02-07 22:02:00,208.33,208.36,208.26,208.35,136600000.0
2008-02-07 22:03:00,208.35,208.35,208.24,208.245,229600000.0
2008-02-07 22:04:00,208.245,208.35,208.245,208.35,291300000.0
2008-02-07 22:05:00,208.35,208.38,208.34,208.365,76000000.0
2008-02-07 22:06:00,208.36,208.39,208.34,208.39,231600000.0
2008-02-07 22:07:00,208.39,208.45,208.27,208.45,204800000.0
2008-02-07 22:08:00,208.45,208.49,208.38,208.42,223400000.0
2008-02-07 22:09:00,208.435,208.445,208.115,208.115,313500000.0
2008-02-07 22:10:00,208.115,208.235,208.08,208.235,320400000.0
2008-02-07 22:11:00,208.23,208.39,208.205,208.28,306600000.0
2008-02-07 22:12:00,208.28,208.415,208.28,208.375,269400000.0
2008-02-07 22:13:00,208.365,208.385,208.345,208.36,218700000.0
2008-02-07 22:14:00,208.36,208.36,208.305,208.31,180300000.0
2008-02-07 22:15:00,208.31,208.46,208.295,208.395,306000000.0
2008-02-07 22:16:00,208.39,208.5,208.36,208.46,261200000.0
2008-02-07 22:17:00,208.46,208.52,208.45,208.48,188800000.0
2008-02-07 22:18:00,208.48,208.545,208.43,208.45,205000000.0
2008-02-07 22:19:00,208.45,208.52,208.45,208.465,104900000.0
2008-02-07 22:20:00,208.465,208.54,208.46,208.47,169100000.0
2008-02-07 22:21:00,208.47,208.48,208.39,208.45,139200000.0
2008-02-07 22:22:00,208.46,208.48,208.43,208.48,164900000.0
2008-02-07 22:23:00,208.48,208.51,208.41,208.465,224100000.0
2008-02-07 22:24:00,208.465,208.51,208.42,208.5,180200000.0
2008-02-07 22:25:00,208.5,208.56,208.45,208.495,212000000.0
2008-02-07 22:26:00,208.495,208.6,208.48,208.6,179500000.0
2008-02-07 22:27:00,208.6,208.735,208.585,208.72,225200000.0
2008-02-07 22:28:00,208.725,208.735,208.66,208.705,200800000.0
2008-02-07 22:29:00,208.685,208.685,208.61,208.63,147200000.0
2008-02-07 22:30:00,208.63,208.74,208.61,208.74,152900000.0
2008-02-07 22:31:00,208.735,208.79,208.65,208.75,374200000.0
2008-02-07 22:32:00,208.76,208.86,208.75,208.81,205600000.0
2008-02-07 22:33:00,208.81,208.81,208.75,208.81,135900000.0
2008-02-07 22:34:00,208.81,208.845,208.785,208.83,185900000.0
2008-02-07 22:35:00,208.84,208.87,208.8,208.84,142000000.0
2008-02-07 22:36:00,208.84,208.84,208.76,208.82,186500000.0
2008-02-07 22:37:00,208.82,208.82,208.685,208.69,154000000.0
2008-02-07 22:38:00,208.69,208.77,208.685,208.77,342900000.0
2008-02-07 22:39:00,208.77,208.77,208.69,208.69,222000000.0
2008-02-07 22:40:00,208.69,208.74,208.69,208.69,202000000.0
2008-02-07 22:41:00,208.69,208.69,208.63,208.69,145700000.0
2008-02-07 22:42:00,208.69,208.69,208.67,208.67,147400000.0
2008-02-07 22:43:00,208.67,208.68,208.65,208.65,108500000.0
2008-02-07 22:44:00,208.65,208.66,208.54,208.59,123600000.0
2008-02-07 22:45:00,208.59,208.59,208.53,208.545,203500000.0
2008-02-07 22:46:00,208.535,208.565,208.515,208.54,334800000.0
2008-02-07 22:47:00,208.54,208.59,208.53,208.55,159300000.0
2008-02-07 22:48:00,208.55,208.59,208.55,208.58,131200000.0
2008-02-07 22:49:00,208.58,208.63,208.555,208.595,228800000.0
2008-02-07 22:50:00,208.595,208.615,208.57,208.605,233300000.0
2008-02-07 22:51:00,208.605,208.68,208.605,208.66,181900000.0
2008-02-07 22:52:00,208.67,208.72,208.615,208.64,200300000.0
2008-02-07 22:53:00,208.64,208.66,208.625,208.66,73800000.0
2008-02-07 22:54:00,208.67,208.71,208.66,208.71,89300000.0
2008-02-07 22:55:00,208.71,208.72,208.69,208.7,120000000.0
2008-02-07 22:56:00,208.7,208.72,208.7,208.72,38400000.0
2008-02-07 22:57:00,208.705,208.74,208.7,208.73,77200000.0
2008-02-07 22:58:00,208.73,208.76,208.725,208.76,73400000.0
2008-02-07 22:59:00,208.76,208.83,208.76,208.8,110900000.0
2008-02-07 23:00:00,208.8,208.81,208.755,208.755,166500000.0
2008-02-07 23:01:00,208.755,208.755,208.715,208.725,183300000.0
2008-02-07 23:02:00,208.725,208.75,208.715,208.75,71200000.0
2008-02-07 23:03:00,208.75,208.75,208.68,208.72,144800000.0
2008-02-07 23:04:00,208.72,208.74,208.72,208.74,124600000.0
2008-02-07 23:05:00,208.74,208.75,208.695,208.705,134100000.0
2008-02-07 23:06:00,208.705,208.735,208.685,208.715,135300000.0
2008-02-07 23:07:00,208.715,208.74,208.715,208.74,96100000.0
2008-02-07 23:08:00,208.74,208.76,208.74,208.76,29100000.0
2008-02-07 23:09:00,208.76,208.85,208.76,208.81,122200000.0
2008-02-07 23:10:00,208.81,208.835,208.8,208.8,86500000.0
2008-02-07 23:11:00,208.8,208.84,208.79,208.83,134300000.0
2008-02-07 23:12:00,208.83,208.86,208.82,208.85,122300000.0
2008-02-07 23:13:00,208.85,208.85,208.78,208.805,154500000.0
2008-02-07 23:14:00,208.805,208.88,208.795,208.84,131100000.0
2008-02-07 23:15:00,208.84,208.855,208.835,208.835,113400000.0
2008-02-07 23:16:00,208.835,208.845,208.805,208.82,100200000.0
2008-02-07 23:17:00,208.82,208.825,208.795,208.8,99800000.0
2008-02-07 23:18:00,208.8,208.865,208.8,208.86,169500000.0
2008-02-07 23:19:00,208.86,208.88,208.825,208.88,126800000.0
2008-02-07 23:20:00,208.88,208.94,208.88,208.915,141000000.0
2008-02-07 23:21:00,208.915,208.94,208.905,208.92,137700000.0
2008-02-07 23:22:00,208.92,208.93,208.9,208.92,74400000.0
2008-02-07 23:23:00,208.92,208.93,208.9,208.9,144900000.0
2008-02-07 23:24:00,208.92,208.95,208.91,208.93,63700000.0
2008-02-07 23:25:00,208.93,208.93,208.88,208.88,48000000.0
2008-02-07 23:26:00,208.88,208.88,208.855,208.855,144900000.0
2008-02-07 23:27:00,208.855,208.905,208.85,208.85,109300000.0
2008-02-07 23:28:00,208.85,208.875,208.85,208.86,58500000.0
2008-02-07 23:29:00,208.86,208.89,208.835,208.865,149700000.0
2008-02-07 23:30:00,208.86,208.88,208.86,208.865,119200000.0
2008-02-07 23:31:00,208.865,208.89,208.86,208.88,86100000.0
2008-02-07 23:32:00,208.88,208.9,208.87,208.9,74400000.0
2008-02-07 23:33:00,208.9,208.91,208.88,208.88,58000000.0
2008-02-07 23:34:00,208.88,208.905,208.805,208.805,190400000.0
2008-02-07 23:35:00,208.82,208.83,208.81,208.815,119500000.0
2008-02-07 23:36:00,208.815,208.815,208.8,208.805,58700000.0
2008-02-07 23:37:00,208.81,208.825,208.8,208.815,63200000.0
2008-02-07 23:38:00,208.815,208.815,208.77,208.8,101300000.0
2008-02-07 23:39:00,208.8,208.81,208.79,208.79,56200000.0
2008-02-07 23:40:00,208.79,208.81,208.79,208.79,35400000.0
2008-02-07 23:41:00,208.79,208.79,208.77,208.785,28000000.0
2008-02-07 23:42:00,208.79,208.8,208.79,208.8,12000000.0
2008-02-07 23:43:00,208.8,208.8,208.775,208.79,36400000.0
2008-02-07 23:44:00,208.79,208.82,208.79,208.805,38400000.0
2008-02-07 23:45:00,208.8,208.81,208.76,208.76,103300000.0
2008-02-07 23:46:00,208.76,208.77,208.75,208.755,55700000.0
2008-02-07 23:47:00,208.755,208.79,208.745,208.78,154900000.0
2008-02-07 23:48:00,208.78,208.79,208.765,208.765,53300000.0
2008-02-07 23:49:00,208.765,208.81,208.755,208.78,90300000.0
2008-02-07 23:50:00,208.78,208.81,208.75,208.775,66400000.0
2008-02-07 23:51:00,208.775,208.79,208.76,208.77,29000000.0
2008-02-07 23:52:00,208.77,208.77,208.75,208.75,32200000.0
2008-02-07 23:53:00,208.755,208.76,208.735,208.76,49200000.0
2008-02-07 23:54:00,208.76,208.76,208.735,208.74,26100000.0
2008-02-07 23:55:00,208.74,208.75,208.73,208.73,42900000.0
2008-02-07 23:56:00,208.73,208.77,208.73,208.75,38100000.0
2008-02-07 23:57:00,208.75,208.755,208.725,208.725,96000000.0
2008-02-07 23:58:00,208.725,208.76,208.725,208.74,45900000.0
2008-02-07 23:59:00,208.73,208.78,208.69,208.69,186400000.0
2008-02-08 00:00:00,208.69,208.69,208.67,208.69,164500000.0
2008-02-08 00:01:00,208.69,208.74,208.69,208.74,75700000.0
2008-02-08 00:02:00,208.74,208.79,208.7,208.71,55100000.0
2008-02-08 00:03:00,208.71,208.73,208.69,208.695,243200000.0
2008-02-08 00:04:00,208.695,208.71,208.685,208.71,97600000.0
2008-02-08 00:05:00,208.71,208.755,208.66,208.665,70000000.0
2008-02-08 00:06:00,208.665,208.69,208.66,208.67,63600000.0
2008-02-08 00:07:00,208.67,208.67,208.625,208.64,59200000.0
2008-02-08 00:08:00,208.64,208.66,208.6,208.61,75500000.0
2008-02-08 00:09:00,208.61,208.64,208.585,208.62,58600000.0
2008-02-08 00:10:00,208.62,208.62,208.62,208.62,60300000.0
2008-02-08 00:11:00,208.62,208.62,208.57,208.59,72000000.0
2008-02-08 00:12:00,208.59,208.63,208.555,208.575,65700000.0
2008-02-08 00:13:00,208.575,208.61,208.575,208.6,44700000.0
2008-02-08 00:14:00,208.6,208.7,208.6,208.65,58400000.0
2008-02-08 00:15:00,208.65,208.67,208.65,208.67,59800000.0
2008-02-08 00:16:00,208.67,208.72,208.65,208.72,67400000.0
2008-02-08 00:17:00,208.715,208.715,208.62,208.65,57800000.0
2008-02-08 00:18:00,208.65,208.67,208.65,208.67,45100000.0
2008-02-08 00:19:00,208.67,208.67,208.65,208.65,55200000.0
2008-02-08 00:20:00,208.65,208.65,208.6,208.63,69800000.0
2008-02-08 00:21:00,208.63,208.63,208.55,208.565,73100000.0
2008-02-08 00:22:00,208.565,208.575,208.555,208.57,85300000.0
2008-02-08 00:23:00,208.575,208.585,208.565,208.575,19700000.0
2008-02-08 00:24:00,208.565,208.665,208.565,208.595,59500000.0
2008-02-08 00:25:00,208.595,208.595,208.525,208.535,55000000.0
2008-02-08 00:26:00,208.535,208.585,208.535,208.565,100600000.0
2008-02-08 00:27:00,208.565,208.565,208.445,208.47,96900000.0
2008-02-08 00:28:00,208.47,208.53,208.445,208.485,68900000.0
2008-02-08 00:29:00,208.485,208.485,208.445,208.485,70300000.0
2008-02-08 00:30:00,208.485,208.535,208.485,208.535,51800000.0
2008-02-08 00:31:00,208.535,208.545,208.515,208.545,14200000.0
2008-02-08 00:32:00,208.545,208.545,208.495,208.525,38900000.0
2008-02-08 00:33:00,208.525,208.535,208.475,208.485,89100000.0
2008-02-08 00:34:00,208.485,208.525,208.485,208.515,62600000.0
2008-02-08 00:35:00,208.515,208.535,208.515,208.535,42100000.0
2008-02-08 00:36:00,208.535,208.535,208.475,208.485,69300000.0
2008-02-08 00:37:00,208.485,208.485,208.475,208.485,33200000.0
2008-02-08 00:38:00,208.495,208.525,208.495,208.525,14600000.0
2008-02-08 00:39:00,208.51,208.575,208.51,208.555,50000000.0
2008-02-08 00:40:00,208.555,208.585,208.555,208.585,41100000.0
2008-02-08 00:41:00,208.585,208.585,208.575,208.575,23100000.0
2008-02-08 00:42:00,208.575,208.615,208.575,208.575,49700000.0
2008-02-08 00:43:00,208.575,208.575,208.495,208.51,49200000.0
2008-02-08 00:44:00,208.51,208.51,208.495,208.495,17400000.0
2008-02-08 00:45:00,208.495,208.495,208.485,208.495,23600000.0
2008-02-08 00:46:00,208.495,208.51,208.485,208.49,56900000.0
2008-02-08 00:47:00,208.49,208.495,208.455,208.465,72900000.0
2008-02-08 00:48:00,208.465,208.535,208.435,208.535,119200000.0
2008-02-08 00:49:00,208.535,208.565,208.53,208.53,97200000.0
2008-02-08 00:50:00,208.53,208.545,208.48,208.48,78500000.0
2008-02-08 00:51:00,208.485,208.515,208.44,208.485,105700000.0
2008-02-08 00:52:00,208.485,208.535,208.485,208.535,53400000.0
2008-02-08 00:53:00,208.535,208.535,208.515,208.515,39900000.0
2008-02-08 00:54:00,208.515,208.535,208.515,208.525,30200000.0
2008-02-08 00:55:00,208.525,208.555,208.525,208.525,56100000.0
2008-02-08 00:56:00,208.525,208.545,208.525,208.545,34000000.0
2008-02-08 00:57:00,208.545,208.545,208.545,208.545,20000000.0
2008-02-08 00:58:00,208.545,208.565,208.545,208.565,25200000.0
2008-02-08 00:59:00,208.565,208.595,208.565,208.585,37700000.0
2008-02-08 01:00:00,208.585,208.595,208.525,208.58,80500000.0
2008-02-08 01:01:00,208.58,208.585,208.515,208.515,47800000.0
2008-02-08 01:02:00,208.515,208.685,208.515,208.64,84200000.0
2008-02-08 01:03:00,208.625,208.705,208.575,208.645,107300000.0
2008-02-08 01:04:00,208.635,208.705,208.635,208.665,69900000.0
2008-02-08 01:05:00,208.665,208.665,208.605,208.605,93400000.0
2008-02-08 01:06:00,208.605,208.625,208.555,208.57,101500000.0
2008-02-08 01:07:00,208.57,208.605,208.57,208.605,59700000.0
2008-02-08 01:08:00,208.605,208.675,208.585,208.605,90800000.0
2008-02-08 01:09:00,208.605,208.625,208.555,208.565,142800000.0
2008-02-08 01:10:00,208.565,208.59,208.545,208.555,105700000.0
2008-02-08 01:11:00,208.555,208.585,208.535,208.57,77400000.0
2008-02-08 01:12:00,208.575,208.625,208.575,208.625,76000000.0
2008-02-08 01:13:00,208.625,208.68,208.615,208.68,87900000.0
2008-02-08 01:14:00,208.68,208.685,208.655,208.665,47400000.0
2008-02-08 01:15:00,208.665,208.685,208.665,208.675,48300000.0
2008-02-08 01:16:00,208.675,208.685,208.665,208.665,19700000.0
2008-02-08 01:17:00,208.665,208.735,208.665,208.715,192100000.0
2008-02-08 01:18:00,208.685,208.745,208.645,208.645,153800000.0
2008-02-08 01:19:00,208.645,208.675,208.615,208.625,108200000.0
2008-02-08 01:20:00,208.625,208.625,208.585,208.595,62500000.0
2008-02-08 01:21:00,208.595,208.625,208.59,208.625,52200000.0
2008-02-08 01:22:00,208.625,208.635,208.625,208.635,19700000.0
2008-02-08 01:23:00,208.635,208.635,208.635,208.635,14400000.0
2008-02-08 01:24:00,208.635,208.705,208.635,208.705,71300000.0
2008-02-08 01:25:00,208.705,208.715,208.665,208.715,134900000.0
2008-02-08 01:26:00,208.715,208.725,208.695,208.695,54900000.0
2008-02-08 01:27:00,208.695,208.705,208.685,208.705,31500000.0
2008-02-08 01:28:00,208.705,208.785,208.695,208.785,176900000.0
2008-02-08 01:29:00,208.775,208.825,208.755,208.785,176300000.0
2008-02-08 01:30:00,208.785,208.785,208.745,208.745,94000000.0
2008-02-08 01:31:00,208.745,208.785,208.72,208.725,88500000.0
2008-02-08 01:32:00,208.725,208.745,208.72,208.745,43600000.0
2008-02-08 01:33:00,208.745,208.755,208.735,208.735,94000000.0
2008-02-08 01:34:00,208.735,208.735,208.685,208.695,60600000.0
2008-02-08 01:35:00,208.705,208.705,208.645,208.675,125100000.0
2008-02-08 01:36:00,208.675,208.695,208.565,208.585,235300000.0
2008-02-08 01:37:00,208.585,208.635,208.545,208.595,148500000.0
2008-02-08 01:38:00,208.595,208.615,208.585,208.605,81700000.0
2008-02-08 01:39:00,208.605,208.635,208.605,208.625,86500000.0
2008-02-08 01:40:00,208.625,208.625,208.625,208.625,31300000.0
2008-02-08 01:41:00,208.625,208.625,208.455,208.485,173000000.0
2008-02-08 01:42:00,208.485,208.505,208.485,208.485,36300000.0
2008-02-08 01:43:00,208.485,208.525,208.485,208.515,109200000.0
2008-02-08 01:44:00,208.515,208.565,208.515,208.555,52000000.0
2008-02-08 01:45:00,208.555,208.555,208.475,208.475,74800000.0
2008-02-08 01:46:00,208.475,208.49,208.455,208.475,81700000.0
2008-02-08 01:47:00,208.475,208.475,208.425,208.475,90800000.0
2008-02-08 01:48:00,208.455,208.455,208.415,208.45,42900000.0
2008-02-08 01:49:00,208.45,208.47,208.43,208.455,50300000.0
2008-02-08 01:50:00,208.455,208.53,208.455,208.5,71600000.0
2008-02-08 01:51:00,208.5,208.515,208.455,208.495,109400000.0
2008-02-08 01:52:00,208.495,208.53,208.475,208.515,65200000.0
2008-02-08 01:53:00,208.515,208.515,208.455,208.455,25100000.0
2008-02-08 01:54:00,208.455,208.49,208.455,208.455,60800000.0
2008-02-08 01:55:00,208.455,208.475,208.455,208.455,47200000.0
2008-02-08 01:56:00,208.455,208.475,208.455,208.455,31600000.0
2008-02-08 01:57:00,208.455,208.475,208.455,208.455,29600000.0
2008-02-08 01:58:00,208.42,208.455,208.385,208.41,47500000.0
2008-02-08 01:59:00,208.405,208.415,208.385,208.385,54400000.0
2008-02-08 02:00:00,208.385,208.395,208.36,208.375,84200000.0
2008-02-08 02:01:00,208.375,208.39,208.315,208.345,127100000.0
2008-02-08 02:02:00,208.345,208.345,208.3,208.3,143600000.0
2008-02-08 02:03:00,208.3,208.335,208.245,208.315,221700000.0
2008-02-08 02:04:00,208.315,208.395,208.295,208.395,212500000.0
2008-02-08 02:05:00,208.395,208.395,208.315,208.345,264000000.0
2008-02-08 02:06:00,208.345,208.345,208.31,208.315,100200000.0
2008-02-08 02:07:00,208.315,208.335,208.265,208.305,234700000.0
2008-02-08 02:08:00,208.295,208.355,208.275,208.305,187700000.0
2008-02-08 02:09:00,208.305,208.355,208.305,208.345,138300000.0
2008-02-08 02:10:00,208.345,208.385,208.345,208.385,67600000.0
2008-02-08 02:11:00,208.385,208.455,208.385,208.42,202900000.0
2008-02-08 02:12:00,208.42,208.5,208.42,208.5,103100000.0
2008-02-08 02:13:00,208.5,208.535,208.5,208.5,105200000.0
2008-02-08 02:14:00,208.5,208.505,208.49,208.49,35600000.0
2008-02-08 02:15:00,208.49,208.49,208.44,208.44,58300000.0
2008-02-08 02:16:00,208.44,208.495,208.44,208.475,36400000.0
2008-02-08 02:17:00,208.475,208.515,208.475,208.515,86800000.0
2008-02-08 02:18:00,208.515,208.555,208.475,208.525,117500000.0
2008-02-08 02:19:00,208.525,208.565,208.525,208.545,108600000.0
2008-02-08 02:20:00,208.545,208.555,208.505,208.505,102900000.0
2008-02-08 02:21:00,208.505,208.515,208.405,208.445,115600000.0
2008-02-08 02:22:00,208.43,208.435,208.395,208.415,143600000.0
2008-02-08 02:23:00,208.415,208.425,208.325,208.34,198600000.0
2008-02-08 02:24:00,208.335,208.415,208.3,208.335,103900000.0
2008-02-08 02:25:00,208.335,208.395,208.335,208.385,85100000.0
2008-02-08 02:26:00,208.385,208.385,208.295,208.295,132600000.0
2008-02-08 02:27:00,208.295,208.325,208.195,208.225,394200000.0
2008-02-08 02:28:00,208.225,208.225,208.055,208.155,383000000.0
2008-02-08 02:29:00,208.155,208.275,208.055,208.265,375500000.0
2008-02-08 02:30:00,208.265,208.275,208.185,208.205,314500000.0
2008-02-08 02:31:00,208.215,208.385,208.205,208.385,146400000.0
2008-02-08 02:32:00,208.385,208.435,208.355,208.395,155900000.0
2008-02-08 02:33:00,208.395,208.415,208.355,208.375,68800000.0
2008-02-08 02:34:00,208.375,208.385,208.345,208.355,68600000.0
2008-02-08 02:35:00,208.355,208.365,208.245,208.265,116600000.0
2008-02-08 02:36:00,208.245,208.305,208.245,208.305,225000000.0
2008-02-08 02:37:00,208.305,208.325,208.285,208.305,142400000.0
2008-02-08 02:38:00,208.305,208.345,208.305,208.315,68800000.0
2008-02-08 02:39:00,208.315,208.355,208.315,208.325,40400000.0
2008-02-08 02:40:00,208.345,208.395,208.345,208.355,39800000.0
2008-02-08 02:41:00,208.355,208.425,208.355,208.395,110800000.0
2008-02-08 02:42:00,208.395,208.405,208.365,208.375,33800000.0
2008-02-08 02:43:00,208.375,208.445,208.375,208.425,43300000.0
2008-02-08 02:44:00,208.425,208.425,208.375,208.395,87200000.0
2008-02-08 02:45:00,208.395,208.425,208.315,208.395,188900000.0
2008-02-08 02:46:00,208.395,208.425,208.355,208.365,116900000.0
2008-02-08 02:47:00,208.365,208.375,208.325,208.355,75900000.0
2008-02-08 02:48:00,208.355,208.375,208.34,208.34,89400000.0
2008-02-08 02:49:00,208.34,208.355,208.28,208.315,124200000.0
2008-02-08 02:50:00,208.315,208.445,208.305,208.305,113900000.0
2008-02-08 02:51:00,208.305,208.36,208.305,208.345,171900000.0
2008-02-08 02:52:00,208.345,208.395,208.315,208.395,246100000.0
2008-02-08 02:53:00,208.395,208.425,208.335,208.335,171100000.0
2008-02-08 02:54:00,208.335,208.5,208.265,208.435,167300000.0
2008-02-08 02:55:00,208.5,208.555,208.42,208.485,296400000.0
2008-02-08 02:56:00,208.485,208.585,208.48,208.565,190100000.0
2008-02-08 02:57:00,208.565,208.665,208.545,208.585,228200000.0
2008-02-08 02:58:00,208.585,208.585,208.525,208.545,191600000.0
2008-02-08 02:59:00,208.545,208.565,208.485,208.485,218900000.0
2008-02-08 03:00:00,208.485,208.505,208.475,208.495,85100000.0
2008-02-08 03:01:00,208.495,208.585,208.495,208.585,101800000.0
2008-02-08 03:02:00,208.585,208.64,208.58,208.605,146400000.0
2008-02-08 03:03:00,208.605,208.66,208.595,208.615,160000000.0
2008-02-08 03:04:00,208.615,208.615,208.605,208.61,75800000.0
2008-02-08 03:05:00,208.61,208.64,208.59,208.62,115500000.0
2008-02-08 03:06:00,208.62,208.64,208.615,208.62,56700000.0
2008-02-08 03:07:00,208.62,208.62,208.6,208.62,71900000.0
2008-02-08 03:08:00,208.62,208.655,208.6,208.645,128600000.0
2008-02-08 03:09:00,208.645,208.66,208.635,208.64,123000000.0
2008-02-08 03:10:00,208.64,208.695,208.635,208.69,115900000.0
2008-02-08 03:11:00,208.685,208.725,208.665,208.715,145700000.0
2008-02-08 03:12:00,208.715,208.745,208.695,208.745,189900000.0
2008-02-08 03:13:00,208.76,208.805,208.76,208.78,113800000.0
2008-02-08 03:14:00,208.78,208.79,208.77,208.785,37000000.0
2008-02-08 03:15:00,208.785,208.785,208.68,208.68,120100000.0
2008-02-08 03:16:00,208.68,208.79,208.68,208.77,118100000.0
2008-02-08 03:17:00,208.77,208.81,208.735,208.735,157200000.0
2008-02-08 03:18:00,208.735,208.735,208.685,208.705,116000000.0
2008-02-08 03:19:00,208.705,208.725,208.635,208.655,89100000.0
2008-02-08 03:20:00,208.655,208.675,208.655,208.675,61400000.0
2008-02-08 03:21:00,208.675,208.675,208.625,208.655,107000000.0
2008-02-08 03:22:00,208.655,208.655,208.615,208.615,53700000.0
2008-02-08 03:23:00,208.615,208.645,208.605,208.635,103700000.0
2008-02-08 03:24:00,208.635,208.7,208.635,208.7,56300000.0
2008-02-08 03:25:00,208.7,208.765,208.7,208.74,136800000.0
2008-02-08 03:26:00,208.74,208.76,208.74,208.74,63000000.0
2008-02-08 03:27:00,208.74,208.74,208.72,208.72,21200000.0
2008-02-08 03:28:00,208.715,208.74,208.715,208.725,44000000.0
2008-02-08 03:29:00,208.725,208.725,208.695,208.695,53600000.0
2008-02-08 03:30:00,208.695,208.835,208.695,208.785,213100000.0
2008-02-08 03:31:00,208.785,208.805,208.75,208.77,142800000.0
2008-02-08 03:32:00,208.77,208.795,208.725,208.725,88700000.0
2008-02-08 03:33:00,208.725,208.805,208.725,208.78,133000000.0
2008-02-08 03:34:00,208.78,208.785,208.755,208.775,116300000.0
2008-02-08 03:35:00,208.775,208.775,208.755,208.765,98600000.0
2008-02-08 03:36:00,208.765,208.805,208.75,208.765,151800000.0
2008-02-08 03:37:00,208.765,208.785,208.745,208.785,198000000.0
2008-02-08 03:38:00,208.785,208.785,208.765,208.765,85500000.0
2008-02-08 03:39:00,208.765,208.78,208.76,208.78,51400000.0
2008-02-08 03:40:00,208.78,208.875,208.76,208.85,146100000.0
2008-02-08 03:41:00,208.85,208.87,208.83,208.83,165100000.0
2008-02-08 03:42:00,208.83,208.835,208.775,208.78,149400000.0
2008-02-08 03:43:00,208.78,208.8,208.76,208.79,62300000.0
2008-02-08 03:44:00,208.79,208.79,208.755,208.79,57300000.0
2008-02-08 03:45:00,208.775,208.79,208.735,208.745,110000000.0
2008-02-08 03:46:00,208.745,208.765,208.745,208.745,66500000.0
2008-02-08 03:47:00,208.745,208.775,208.735,208.775,46100000.0
2008-02-08 03:48:00,208.775,208.775,208.735,208.735,48700000.0
2008-02-08 03:49:00,208.735,208.735,208.645,208.645,135500000.0
2008-02-08 03:50:00,208.635,208.71,208.635,208.695,107400000.0
2008-02-08 03:51:00,208.695,208.725,208.695,208.715,90200000.0
2008-02-08 03:52:00,208.715,208.745,208.69,208.715,124414455.0
2008-02-08 03:53:00,208.715,208.715,208.605,208.655,159600000.0
2008-02-08 03:54:00,208.655,208.675,208.655,208.67,149200000.0
2008-02-08 03:55:00,208.67,208.69,208.645,208.665,117000000.0
2008-02-08 03:56:00,208.655,208.725,208.655,208.725,88800000.0
2008-02-08 03:57:00,208.725,208.765,208.695,208.715,108200000.0
2008-02-08 03:58:00,208.715,208.735,208.705,208.735,121200000.0
2008-02-08 03:59:00,208.735,208.745,208.675,208.725,184200000.0
2008-02-08 04:00:00,208.725,208.725,208.675,208.715,97600000.0
2008-02-08 04:01:00,208.715,208.745,208.685,208.685,180600000.0
2008-02-08 04:02:00,208.685,208.695,208.685,208.685,39900000.0
2008-02-08 04:03:00,208.695,208.725,208.685,208.725,53100000.0
2008-02-08 04:04:00,208.725,208.755,208.675,208.735,104800000.0
2008-02-08 04:05:00,208.735,208.775,208.715,208.745,107500000.0
2008-02-08 04:06:00,208.755,208.785,208.72,208.76,156700000.0
2008-02-08 04:07:00,208.76,208.78,208.76,208.78,39800000.0
2008-02-08 04:08:00,208.78,208.78,208.76,208.78,71900000.0
2008-02-08 04:09:00,208.78,208.78,208.77,208.775,44800000.0
2008-02-08 04:10:00,208.775,208.805,208.775,208.785,50400000.0
2008-02-08 04:11:00,208.785,208.795,208.775,208.795,42600000.0
2008-02-08 04:12:00,208.795,208.805,208.795,208.795,63400000.0
2008-02-08 04:13:00,208.795,208.795,208.745,208.765,100600000.0
2008-02-08 04:14:00,208.765,208.775,208.745,208.745,63800000.0
2008-02-08 04:15:00,208.745,208.745,208.715,208.725,45200000.0
2008-02-08 04:16:00,208.725,208.735,208.725,208.735,39000000.0
2008-02-08 04:17:00,208.735,208.735,208.725,208.735,48500000.0
2008-02-08 04:18:00,208.735,208.735,208.665,208.685,148100000.0
2008-02-08 04:19:00,208.685,208.695,208.675,208.675,33600000.0
2008-02-08 04:20:00,208.675,208.685,208.635,208.65,65400000.0
2008-02-08 04:21:00,208.65,208.65,208.63,208.635,60700000.0
2008-02-08 04:22:00,208.635,208.655,208.585,208.635,156300000.0
2008-02-08 04:23:00,208.635,208.665,208.59,208.605,182900000.0
2008-02-08 04:24:00,208.605,208.625,208.585,208.585,116300000.0
2008-02-08 04:25:00,208.585,208.625,208.53,208.54,164600000.0
2008-02-08 04:26:00,208.54,208.545,208.495,208.515,111500000.0
2008-02-08 04:27:00,208.515,208.54,208.485,208.53,166200000.0
2008-02-08 04:28:00,208.53,208.59,208.505,208.55,99000000.0
2008-02-08 04:29:00,208.55,208.55,208.47,208.5,177100000.0
2008-02-08 04:30:00,208.5,208.55,208.49,208.505,239500000.0
2008-02-08 04:31:00,208.505,208.55,208.505,208.515,303800000.0
2008-02-08 04:32:00,208.515,208.525,208.505,208.515,82100000.0
2008-02-08 04:33:00,208.515,208.515,208.46,208.46,103100000.0
2008-02-08 04:34:00,208.465,208.465,208.45,208.465,123700000.0
2008-02-08 04:35:00,208.465,208.48,208.455,208.465,49200000.0
2008-02-08 04:36:00,208.465,208.505,208.45,208.495,48100000.0
2008-02-08 04:37:00,208.495,208.53,208.47,208.51,124300000.0
2008-02-08 04:38:00,208.51,208.55,208.485,208.495,137700000.0
2008-02-08 04:39:00,208.495,208.51,208.48,208.51,80500000.0
2008-02-08 04:40:00,208.51,208.515,208.49,208.495,75000000.0
2008-02-08 04:41:00,208.495,208.55,208.495,208.515,105100000.0
2008-02-08 04:42:00,208.515,208.53,208.485,208.485,88300000.0
2008-02-08 04:43:00,208.485,208.5,208.48,208.495,66100000.0
2008-02-08 04:44:00,208.495,208.53,208.495,208.53,132500000.0
2008-02-08 04:45:00,208.53,208.53,208.52,208.53,39300000.0
2008-02-08 04:46:00,208.53,208.55,208.52,208.55,93200000.0
2008-02-08 04:47:00,208.55,208.55,208.495,208.515,149100000.0
2008-02-08 04:48:00,208.515,208.54,208.5,208.51,110800000.0
2008-02-08 04:49:00,208.51,208.52,208.505,208.52,21000000.0
2008-02-08 04:50:00,208.52,208.545,208.515,208.545,40900000.0
2008-02-08 04:51:00,208.545,208.6,208.53,208.58,92700000.0
2008-02-08 04:52:00,208.575,208.58,208.575,208.575,12100000.0
2008-02-08 04:53:00,208.575,208.58,208.56,208.58,63700000.0
2008-02-08 04:54:00,208.58,208.58,208.56,208.56,15200000.0
2008-02-08 04:55:00,208.56,208.575,208.555,208.575,44400000.0
2008-02-08 04:56:00,208.56,208.58,208.56,208.57,79900000.0
2008-02-08 04:57:00,208.57,208.605,208.57,208.605,120200000.0
2008-02-08 04:58:00,208.605,208.64,208.605,208.64,57600000.0
2008-02-08 04:59:00,208.64,208.67,208.63,208.67,106600000.0
2008-02-08 05:00:00,208.67,208.67,208.65,208.65,79200000.0
2008-02-08 05:01:00,208.65,208.68,208.625,208.63,111300000.0
2008-02-08 05:02:00,208.63,208.665,208.63,208.655,68700000.0
2008-02-08 05:03:00,208.655,208.695,208.655,208.69,78000000.0
2008-02-08 05:04:00,208.69,208.69,208.665,208.675,56700000.0
2008-02-08 05:05:00,208.675,208.685,208.665,208.665,35700000.0
2008-02-08 05:06:00,208.665,208.665,208.56,208.61,201700000.0
2008-02-08 05:07:00,208.61,208.655,208.61,208.645,124900000.0
2008-02-08 05:08:00,208.645,208.645,208.62,208.625,72700000.0
2008-02-08 05:09:00,208.625,208.635,208.58,208.61,107700000.0
2008-02-08 05:10:00,208.61,208.63,208.6,208.625,43900000.0
2008-02-08 05:11:00,208.625,208.655,208.62,208.635,52100000.0
2008-02-08 05:12:00,208.635,208.69,208.635,208.69,34700000.0
2008-02-08 05:13:00,208.69,208.75,208.685,208.715,81900000.0
2008-02-08 05:14:00,208.715,208.74,208.71,208.72,50900000.0
2008-02-08 05:15:00,208.72,208.765,208.715,208.73,81500000.0
2008-02-08 05:16:00,208.73,208.735,208.705,208.735,71800000.0
2008-02-08 05:17:00,208.74,208.75,208.69,208.71,76200000.0
2008-02-08 05:18:00,208.705,208.72,208.68,208.685,58100000.0
2008-02-08 05:19:00,208.68,208.695,208.645,208.68,151800000.0
2008-02-08 05:20:00,208.68,208.68,208.63,208.65,57800000.0
2008-02-08 05:21:00,208.66,208.72,208.645,208.695,113100000.0
2008-02-08 05:22:00,208.695,208.695,208.685,208.685,28300000.0
2008-02-08 05:23:00,208.685,208.69,208.67,208.67,143200000.0
2008-02-08 05:24:00,208.67,208.67,208.645,208.645,37400000.0
2008-02-08 05:25:00,208.645,208.65,208.615,208.615,30500000.0
2008-02-08 05:26:00,208.615,208.65,208.61,208.62,102300000.0
2008-02-08 05:27:00,208.62,208.67,208.62,208.65,115900000.0
2008-02-08 05:28:00,208.67,208.67,208.64,208.645,36000000.0
2008-02-08 05:29:00,208.645,208.69,208.64,208.67,233200000.0
2008-02-08 05:30:00,208.67,208.71,208.65,208.67,157800000.0
2008-02-08 05:31:00,208.67,208.67,208.64,208.655,21100000.0
2008-02-08 05:32:00,208.655,208.72,208.655,208.69,90900000.0
2008-02-08 05:33:00,208.69,208.69,208.69,208.69,110400000.0
2008-02-08 05:34:00,208.69,208.71,208.685,208.69,121400000.0
2008-02-08 05:35:00,208.685,208.695,208.68,208.68,37400000.0
2008-02-08 05:36:00,208.68,208.69,208.68,208.685,96200000.0
2008-02-08 05:37:00,208.69,208.69,208.68,208.685,57200000.0
2008-02-08 05:38:00,208.685,208.69,208.685,208.69,8800000.0
2008-02-08 05:39:00,208.69,208.7,208.69,208.695,65900000.0
2008-02-08 05:40:00,208.695,208.715,208.68,208.68,65100000.0
2008-02-08 05:41:00,208.68,208.705,208.675,208.7,54500000.0
2008-02-08 05:42:00,208.7,208.705,208.665,208.68,97600000.0
2008-02-08 05:43:00,208.68,208.68,208.66,208.66,14000000.0
2008-02-08 05:44:00,208.66,208.7,208.64,208.68,70400000.0
2008-02-08 05:45:00,208.7,208.73,208.7,208.715,123700000.0
2008-02-08 05:46:00,208.715,208.715,208.68,208.68,51100000.0
2008-02-08 05:47:00,208.675,208.68,208.655,208.665,44200000.0
2008-02-08 05:48:00,208.665,208.665,208.615,208.615,50900000.0
2008-02-08 05:49:00,208.63,208.675,208.625,208.675,103100000.0
2008-02-08 05:50:00,208.675,208.715,208.655,208.715,79300000.0
2008-02-08 05:51:00,208.715,208.735,208.685,208.685,78800000.0
2008-02-08 05:52:00,208.685,208.685,208.65,208.685,38200000.0
2008-02-08 05:53:00,208.685,208.695,208.675,208.695,51300000.0
2008-02-08 05:54:00,208.695,208.695,208.645,208.685,130200000.0
2008-02-08 05:55:00,208.685,208.685,208.625,208.635,137000000.0
2008-02-08 05:56:00,208.635,208.665,208.625,208.665,97300000.0
2008-02-08 05:57:00,208.69,208.695,208.685,208.685,59800000.0
2008-02-08 05:58:00,208.685,208.685,208.645,208.655,127700000.0
2008-02-08 05:59:00,208.66,208.72,208.645,208.665,105600000.0
2008-02-08 06:00:00,208.665,208.71,208.665,208.675,59600000.0
2008-02-08 06:01:00,208.675,208.685,208.665,208.685,53600000.0
2008-02-08 06:02:00,208.685,208.7,208.66,208.665,59000000.0
2008-02-08 06:03:00,208.665,208.665,208.615,208.615,94500000.0
2008-02-08 06:04:00,208.615,208.615,208.595,208.615,64600000.0
2008-02-08 06:05:00,208.615,208.62,208.61,208.615,38600000.0
2008-02-08 06:06:00,208.615,208.615,208.58,208.58,93200000.0
2008-02-08 06:07:00,208.58,208.595,208.545,208.58,96100000.0
2008-02-08 06:08:00,208.58,208.585,208.575,208.58,27500000.0
2008-02-08 06:09:00,208.58,208.59,208.575,208.59,58000000.0
2008-02-08 06:10:00,208.59,208.61,208.585,208.6,35300000.0
2008-02-08 06:11:00,208.56,208.61,208.56,208.6,33700000.0
2008-02-08 06:12:00,208.58,208.61,208.58,208.59,51800000.0
2008-02-08 06:13:00,208.59,208.59,208.56,208.58,51300000.0
2008-02-08 06:14:00,208.575,208.62,208.57,208.59,45200000.0
2008-02-08 06:15:00,208.59,208.615,208.59,208.61,49000000.0
2008-02-08 06:16:00,208.61,208.66,208.61,208.66,32000000.0
2008-02-08 06:17:00,208.66,208.67,208.65,208.66,59400000.0
2008-02-08 06:18:00,208.66,208.67,208.65,208.65,24100000.0
2008-02-08 06:19:00,208.65,208.67,208.645,208.645,27400000.0
2008-02-08 06:20:00,208.66,208.67,208.645,208.66,27500000.0
2008-02-08 06:21:00,208.66,208.67,208.65,208.66,37500000.0
2008-02-08 06:22:00,208.66,208.66,208.64,208.64,17600000.0
2008-02-08 06:23:00,208.64,208.64,208.625,208.625,46900000.0
2008-02-08 06:24:00,208.625,208.635,208.615,208.625,38500000.0
2008-02-08 06:25:00,208.625,208.645,208.615,208.63,56500000.0
2008-02-08 06:26:00,208.63,208.63,208.6,208.6,38800000.0
2008-02-08 06:27:00,208.6,208.625,208.6,208.625,17900000.0
2008-02-08 06:28:00,208.625,208.65,208.625,208.63,54700000.0
2008-02-08 06:29:00,208.63,208.65,208.625,208.65,56700000.0
2008-02-08 06:30:00,208.645,208.645,208.635,208.635,30800000.0
2008-02-08 06:31:00,208.635,208.65,208.625,208.65,25600000.0
2008-02-08 06:32:00,208.65,208.65,208.62,208.62,25900000.0
2008-02-08 06:33:00,208.62,208.645,208.62,208.645,32600000.0
2008-02-08 06:34:00,208.645,208.655,208.645,208.645,27700000.0
2008-02-08 06:35:00,208.645,208.645,208.615,208.63,34700000.0
2008-02-08 06:36:00,208.64,208.8,208.64,208.78,193100000.0
2008-02-08 06:37:00,208.78,208.8,208.705,208.705,153900000.0
2008-02-08 06:38:00,208.715,208.77,208.7,208.75,63100000.0
2008-02-08 06:39:00,208.735,208.76,208.73,208.745,71100000.0
2008-02-08 06:40:00,208.745,208.77,208.735,208.735,71900000.0
2008-02-08 06:41:00,208.735,208.735,208.7,208.715,29800000.0
2008-02-08 06:42:00,208.72,208.73,208.715,208.715,32500000.0
2008-02-08 06:43:00,208.715,208.75,208.715,208.73,44500000.0
2008-02-08 06:44:00,208.725,208.735,208.715,208.735,35100000.0
2008-02-08 06:45:00,208.735,208.745,208.73,208.735,56300000.0
2008-02-08 06:46:00,208.735,208.76,208.725,208.735,71200000.0
2008-02-08 06:47:00,208.735,208.735,208.68,208.695,176800000.0
2008-02-08 06:48:00,208.695,208.785,208.695,208.765,134000000.0
2008-02-08 06:49:00,208.755,208.755,208.715,208.725,62700000.0
2008-02-08 06:50:00,208.725,208.745,208.715,208.715,63000000.0
2008-02-08 06:51:00,208.715,208.725,208.685,208.715,99500000.0
2008-02-08 06:52:00,208.7,208.715,208.7,208.715,15900000.0
2008-02-08 06:53:00,208.715,208.735,208.715,208.72,75300000.0
2008-02-08 06:54:00,208.72,208.725,208.645,208.665,93400000.0
2008-02-08 06:55:00,208.665,208.705,208.66,208.7,58000000.0
2008-02-08 06:56:00,208.705,208.705,208.7,208.7,27800000.0
2008-02-08 06:57:00,208.695,208.72,208.675,208.705,75600000.0
2008-02-08 06:58:00,208.705,208.73,208.695,208.73,31800000.0
2008-02-08 06:59:00,208.73,208.73,208.69,208.69,33000000.0
2008-02-08 07:00:00,208.66,208.69,208.66,208.675,72200000.0
2008-02-08 07:01:00,208.675,208.675,208.665,208.675,45400000.0
2008-02-08 07:02:00,208.675,208.695,208.665,208.695,49600000.0
2008-02-08 07:03:00,208.695,208.745,208.675,208.73,148400000.0
2008-02-08 07:04:00,208.73,208.745,208.695,208.705,103000000.0
2008-02-08 07:05:00,208.705,208.715,208.695,208.715,57700000.0
2008-02-08 07:06:00,208.715,208.73,208.71,208.715,84500000.0
2008-02-08 07:07:00,208.715,208.765,208.715,208.755,95100000.0
2008-02-08 07:08:00,208.755,208.77,208.735,208.75,31900000.0
2008-02-08 07:09:00,208.75,208.77,208.75,208.75,28200000.0
2008-02-08 07:10:00,208.75,208.75,208.73,208.75,46800000.0
2008-02-08 07:11:00,208.75,208.77,208.75,208.77,58200000.0
2008-02-08 07:12:00,208.77,208.79,208.755,208.765,70200000.0
2008-02-08 07:13:00,208.765,208.775,208.695,208.71,154400000.0
2008-02-08 07:14:00,208.7,208.71,208.605,208.605,77900000.0
2008-02-08 07:15:00,208.605,208.69,208.6,208.68,123200000.0
2008-02-08 07:16:00,208.68,208.71,208.655,208.705,90400000.0
2008-02-08 07:17:00,208.705,208.725,208.685,208.695,24400000.0
2008-02-08 07:18:00,208.695,208.695,208.67,208.695,10700000.0
2008-02-08 07:19:00,208.695,208.725,208.695,208.705,38000000.0
2008-02-08 07:20:00,208.705,208.745,208.705,208.735,109400000.0
2008-02-08 07:21:00,208.735,208.75,208.73,208.73,55100000.0
2008-02-08 07:22:00,208.73,208.75,208.73,208.73,65500000.0
2008-02-08 07:23:00,208.73,208.755,208.715,208.755,72600000.0
2008-02-08 07:24:00,208.755,208.755,208.74,208.74,31000000.0
2008-02-08 07:25:00,208.74,208.74,208.735,208.74,39000000.0
2008-02-08 07:26:00,208.74,208.74,208.71,208.725,38000000.0
2008-02-08 07:27:00,208.725,208.735,208.705,208.725,42900000.0
2008-02-08 07:28:00,208.725,208.745,208.705,208.745,57100000.0
2008-02-08 07:29:00,208.745,208.745,208.725,208.735,43200000.0
2008-02-08 07:30:00,208.725,208.725,208.72,208.72,21800000.0
2008-02-08 07:31:00,208.72,208.72,208.685,208.685,71200000.0
2008-02-08 07:32:00,208.685,208.695,208.675,208.695,51700000.0
2008-02-08 07:33:00,208.695,208.705,208.675,208.685,42800000.0
2008-02-08 07:34:00,208.685,208.685,208.665,208.665,48800000.0
2008-02-08 07:35:00,208.665,208.695,208.665,208.695,50900000.0
2008-02-08 07:36:00,208.695,208.715,208.685,208.685,66600000.0
2008-02-08 07:37:00,208.685,208.695,208.685,208.695,52200000.0
2008-02-08 07:38:00,208.695,208.715,208.685,208.715,93600000.0
2008-02-08 07:39:00,208.715,208.745,208.715,208.735,100200000.0
2008-02-08 07:40:00,208.735,208.745,208.695,208.715,91800000.0
2008-02-08 07:41:00,208.715,208.715,208.6,208.615,144000000.0
2008-02-08 07:42:00,208.615,208.645,208.6,208.615,117000000.0
2008-02-08 07:43:00,208.615,208.645,208.605,208.645,85300000.0
2008-02-08 07:44:00,208.635,208.645,208.605,208.605,103700000.0
2008-02-08 07:45:00,208.605,208.615,208.545,208.565,76900000.0
2008-02-08 07:46:00,208.555,208.575,208.505,208.525,205200000.0
2008-02-08 07:47:00,208.525,208.525,208.505,208.525,114800000.0
2008-02-08 07:48:00,208.525,208.555,208.5,208.505,212000000.0
2008-02-08 07:49:00,208.505,208.535,208.5,208.515,220200000.0
2008-02-08 07:50:00,208.515,208.675,208.51,208.51,207800000.0
2008-02-08 07:51:00,208.51,208.53,208.445,208.475,160000000.0
2008-02-08 07:52:00,208.475,208.495,208.455,208.465,115300000.0
2008-02-08 07:53:00,208.475,208.48,208.45,208.455,115700000.0
2008-02-08 07:54:00,208.455,208.47,208.445,208.445,83000000.0
2008-02-08 07:55:00,208.445,208.45,208.445,208.45,56900000.0
2008-02-08 07:56:00,208.45,208.475,208.45,208.475,33600000.0
2008-02-08 07:57:00,208.475,208.48,208.465,208.48,31800000.0
2008-02-08 07:58:00,208.48,208.53,208.48,208.53,90900000.0
2008-02-08 07:59:00,208.53,208.55,208.515,208.55,83400000.0
2008-02-08 08:00:00,208.55,208.565,208.525,208.525,134800000.0
2008-02-08 08:01:00,208.525,208.565,208.515,208.56,120500000.0
2008-02-08 08:02:00,208.56,208.59,208.56,208.575,112900000.0
2008-02-08 08:03:00,208.575,208.595,208.575,208.58,57300000.0
2008-02-08 08:04:00,208.58,208.58,208.55,208.55,54200000.0
2008-02-08 08:05:00,208.55,208.56,208.53,208.54,77400000.0
2008-02-08 08:06:00,208.54,208.545,208.535,208.545,22700000.0
2008-02-08 08:07:00,208.545,208.555,208.515,208.515,40500000.0
2008-02-08 08:08:00,208.515,208.525,208.515,208.525,33400000.0
2008-02-08 08:09:00,208.525,208.585,208.525,208.56,161000000.0
2008-02-08 08:10:00,208.56,208.575,208.545,208.545,162400000.0
2008-02-08 08:11:00,208.545,208.575,208.545,208.565,97000000.0
2008-02-08 08:12:00,208.565,208.58,208.55,208.565,80900000.0
2008-02-08 08:13:00,208.575,208.595,208.565,208.595,103700000.0
2008-02-08 08:14:00,208.595,208.595,208.565,208.575,212200000.0
2008-02-08 08:15:00,208.575,208.595,208.565,208.575,204800000.0
2008-02-08 08:16:00,208.58,208.58,208.535,208.545,119600000.0
2008-02-08 08:17:00,208.545,208.555,208.53,208.555,173800000.0
2008-02-08 08:18:00,208.56,208.595,208.56,208.595,92600000.0
2008-02-08 08:19:00,208.595,208.63,208.595,208.63,51700000.0
2008-02-08 08:20:00,208.63,208.65,208.61,208.65,93200000.0
2008-02-08 08:21:00,208.645,208.65,208.635,208.645,91000000.0
2008-02-08 08:22:00,208.645,208.645,208.63,208.63,65800000.0
2008-02-08 08:23:00,208.63,208.635,208.61,208.635,34100000.0
2008-02-08 08:24:00,208.635,208.66,208.62,208.62,76100000.0
2008-02-08 08:25:00,208.62,208.625,208.615,208.625,19600000.0
2008-02-08 08:26:00,208.625,208.66,208.62,208.625,81200000.0
2008-02-08 08:27:00,208.625,208.665,208.625,208.625,108100000.0
2008-02-08 08:28:00,208.625,208.645,208.62,208.645,46900000.0
2008-02-08 08:29:00,208.65,208.65,208.625,208.625,55900000.0
2008-02-08 08:30:00,208.625,208.685,208.625,208.66,157000000.0
2008-02-08 08:31:00,208.66,208.7,208.645,208.675,134000000.0
2008-02-08 08:32:00,208.675,208.735,208.655,208.725,117800000.0
2008-02-08 08:33:00,208.725,208.725,208.72,208.72,15900000.0
2008-02-08 08:34:00,208.725,208.735,208.715,208.725,68100000.0
2008-02-08 08:35:00,208.725,208.73,208.71,208.715,57400000.0
2008-02-08 08:36:00,208.715,208.745,208.715,208.735,38900000.0
2008-02-08 08:37:00,208.735,208.76,208.73,208.76,24600000.0
2008-02-08 08:38:00,208.76,208.8,208.75,208.8,55800000.0
2008-02-08 08:39:00,208.795,208.81,208.76,208.765,50400000.0
2008-02-08 08:40:00,208.765,208.785,208.74,208.745,46500000.0
2008-02-08 08:41:00,208.745,208.755,208.72,208.74,57600000.0
2008-02-08 08:42:00,208.74,208.77,208.72,208.755,29300000.0
2008-02-08 08:43:00,208.755,208.78,208.755,208.77,44200000.0
2008-02-08 08:44:00,208.77,208.775,208.76,208.765,56700000.0
2008-02-08 08:45:00,208.765,208.78,208.76,208.78,68200000.0
2008-02-08 08:46:00,208.78,208.78,208.765,208.765,22600000.0
2008-02-08 08:47:00,208.765,208.805,208.765,208.805,54100000.0
2008-02-08 08:48:00,208.805,208.835,208.785,208.825,86100000.0
2008-02-08 08:49:00,208.815,208.825,208.8,208.8,42000000.0
2008-02-08 08:50:00,208.805,208.815,208.8,208.815,32800000.0
2008-02-08 08:51:00,208.825,208.855,208.815,208.855,43500000.0
2008-02-08 08:52:00,208.855,208.925,208.855,208.915,92400000.0
2008-02-08 08:53:00,208.915,208.96,208.905,208.945,72700000.0
2008-02-08 08:54:00,208.945,208.96,208.915,208.925,57800000.0
2008-02-08 08:55:00,208.925,208.935,208.865,208.93,62400000.0
2008-02-08 08:56:00,208.93,208.96,208.905,208.95,88900000.0
2008-02-08 08:57:00,208.955,209.03,208.935,208.965,93800000.0
2008-02-08 08:58:00,208.95,208.96,208.795,208.92,132700000.0
2008-02-08 08:59:00,208.92,208.95,208.92,208.945,68400000.0
2008-02-08 09:00:00,208.945,209.005,208.935,208.955,99700000.0
2008-02-08 09:01:00,208.955,209.015,208.955,209.015,125300000.0
2008-02-08 09:02:00,209.015,209.085,209.015,209.065,134100000.0
2008-02-08 09:03:00,209.065,209.065,208.975,209.05,113300000.0
2008-02-08 09:04:00,209.05,209.08,208.99,209.015,85200000.0
2008-02-08 09:05:00,209.015,209.015,209.0,209.005,41400000.0
2008-02-08 09:06:00,209.005,209.005,208.925,208.935,72300000.0
2008-02-08 09:07:00,208.935,208.955,208.92,208.955,54200000.0
2008-02-08 09:08:00,208.945,208.955,208.9,208.925,79000000.0
2008-02-08 09:09:00,208.925,209.015,208.925,208.985,73100000.0
2008-02-08 09:10:00,208.99,209.01,208.965,209.005,92100000.0
2008-02-08 09:11:00,209.005,209.03,208.96,209.03,66100000.0
2008-02-08 09:12:00,209.03,209.13,209.03,209.075,96900000.0
2008-02-08 09:13:00,209.075,209.175,209.065,209.175,135000000.0
2008-02-08 09:14:00,209.175,209.175,209.075,209.1,127000000.0
2008-02-08 09:15:00,209.1,209.16,209.085,209.145,91000000.0
2008-02-08 09:16:00,209.155,209.22,209.14,209.19,109100000.0
2008-02-08 09:17:00,209.19,209.315,209.19,209.275,161000000.0
2008-02-08 09:18:00,209.275,209.275,209.205,209.225,120200000.0
2008-02-08 09:19:00,209.225,209.25,209.175,209.225,130600000.0
2008-02-08 09:20:00,209.23,209.255,209.16,209.16,143700000.0
2008-02-08 09:21:00,209.16,209.19,209.075,209.105,211400000.0
2008-02-08 09:22:00,209.105,209.11,208.92,208.965,176300000.0
2008-02-08 09:23:00,208.955,208.955,208.875,208.92,116600000.0
2008-02-08 09:24:00,208.92,208.95,208.88,208.885,117100000.0
2008-02-08 09:25:00,208.885,208.93,208.885,208.89,104800000.0
2008-02-08 09:26:00,208.89,208.935,208.89,208.93,123600000.0
2008-02-08 09:27:00,208.93,208.975,208.92,208.965,184600000.0
2008-02-08 09:28:00,208.965,208.97,208.92,208.93,169400000.0
2008-02-08 09:29:00,208.93,208.96,208.925,208.95,110900000.0
2008-02-08 09:30:00,208.95,209.01,208.925,209.01,128300000.0
2008-02-08 09:31:00,209.01,209.01,208.95,208.955,237400000.0
2008-02-08 09:32:00,208.955,208.97,208.92,208.935,130400000.0
2008-02-08 09:33:00,208.93,208.94,208.825,208.845,128200000.0
2008-02-08 09:34:00,208.83,208.94,208.78,208.8,212600000.0
2008-02-08 09:35:00,208.81,208.835,208.725,208.825,179900000.0
2008-02-08 09:36:00,208.825,208.835,208.705,208.75,168800000.0
2008-02-08 09:37:00,208.75,208.82,208.69,208.71,168700000.0
2008-02-08 09:38:00,208.71,208.855,208.71,208.775,134400000.0
2008-02-08 09:39:00,208.78,208.78,208.74,208.765,127200000.0
2008-02-08 09:40:00,208.76,208.775,208.72,208.755,105500000.0
2008-02-08 09:41:00,208.755,208.81,208.72,208.73,80900000.0
2008-02-08 09:42:00,208.73,208.84,208.685,208.785,153700000.0
2008-02-08 09:43:00,208.785,208.79,208.735,208.75,124600000.0
2008-02-08 09:44:00,208.76,208.83,208.76,208.825,70400000.0
2008-02-08 09:45:00,208.825,208.885,208.82,208.82,108100000.0
2008-02-08 09:46:00,208.83,208.87,208.795,208.8,153400000.0
2008-02-08 09:47:00,208.8,208.83,208.78,208.81,105100000.0
2008-02-08 09:48:00,208.81,208.825,208.77,208.82,124500000.0
2008-02-08 09:49:00,208.82,208.855,208.805,208.855,99800000.0
2008-02-08 09:50:00,208.855,208.86,208.75,208.765,135000000.0
2008-02-08 09:51:00,208.765,208.825,208.765,208.81,139200000.0
2008-02-08 09:52:00,208.81,208.885,208.79,208.885,103700000.0
2008-02-08 09:53:00,208.885,208.935,208.865,208.905,99100000.0
2008-02-08 09:54:00,208.905,208.95,208.88,208.93,107000000.0
2008-02-08 09:55:00,208.93,208.96,208.91,208.955,75100000.0
2008-02-08 09:56:00,208.96,209.035,208.96,208.98,88100000.0
2008-02-08 09:57:00,208.98,209.005,208.92,208.935,97000000.0
2008-02-08 09:58:00,208.935,208.995,208.92,208.97,105400000.0
2008-02-08 09:59:00,208.97,208.995,208.93,208.995,357200000.0
2008-02-08 10:00:00,208.995,208.995,208.835,208.94,220400000.0
2008-02-08 10:01:00,208.94,208.96,208.88,208.96,240900000.0
2008-02-08 10:02:00,208.96,208.965,208.86,208.88,115500000.0
2008-02-08 10:03:00,208.88,208.92,208.87,208.885,170200000.0
2008-02-08 10:04:00,208.885,208.9,208.84,208.84,128300000.0
2008-02-08 10:05:00,208.84,208.85,208.8,208.8,195700000.0
2008-02-08 10:06:00,208.8,208.945,208.8,208.945,221700000.0
2008-02-08 10:07:00,208.95,208.95,208.91,208.95,226400000.0
2008-02-08 10:08:00,208.95,208.985,208.915,208.92,228900000.0
2008-02-08 10:09:00,208.925,208.985,208.905,208.965,264900000.0
2008-02-08 10:10:00,208.965,208.97,208.92,208.955,176600000.0
2008-02-08 10:11:00,208.955,209.06,208.955,209.06,201800000.0
2008-02-08 10:12:00,209.06,209.06,209.02,209.04,211800000.0
2008-02-08 10:13:00,209.04,209.1,208.96,208.98,198000000.0
2008-02-08 10:14:00,208.98,209.075,208.98,209.025,142900000.0
2008-02-08 10:15:00,209.025,209.115,209.01,209.11,132800000.0
2008-02-08 10:16:00,209.11,209.135,209.065,209.1,151600000.0
2008-02-08 10:17:00,209.09,209.14,209.06,209.115,225800000.0
2008-02-08 10:18:00,209.11,209.19,209.095,209.19,169800000.0
2008-02-08 10:19:00,209.19,209.265,209.16,209.26,152100000.0
2008-02-08 10:20:00,209.26,209.36,209.245,209.35,152700000.0
2008-02-08 10:21:00,209.35,209.365,209.3,209.32,251500000.0
2008-02-08 10:22:00,209.32,209.575,209.3,209.57,202700000.0
2008-02-08 10:23:00,209.57,209.58,209.475,209.58,154100000.0
2008-02-08 10:24:00,209.57,209.58,209.475,209.535,167000000.0
2008-02-08 10:25:00,209.535,209.615,209.525,209.615,157200000.0
2008-02-08 10:26:00,209.615,209.635,209.465,209.47,151400000.0
2008-02-08 10:27:00,209.47,209.495,209.435,209.475,165500000.0
2008-02-08 10:28:00,209.475,209.585,209.46,209.56,140900000.0
2008-02-08 10:29:00,209.56,209.65,209.53,209.645,240200000.0
2008-02-08 10:30:00,209.645,209.72,209.6,209.72,166400000.0
2008-02-08 10:31:00,209.72,209.72,209.62,209.64,133900000.0
2008-02-08 10:32:00,209.64,209.675,209.62,209.67,158500000.0
2008-02-08 10:33:00,209.67,209.67,209.59,209.59,199400000.0
2008-02-08 10:34:00,209.59,209.665,209.59,209.66,141100000.0
2008-02-08 10:35:00,209.665,209.815,209.665,209.765,138700000.0
2008-02-08 10:36:00,209.775,209.79,209.67,209.71,178000000.0
2008-02-08 10:37:00,209.69,209.83,209.69,209.805,150500000.0
2008-02-08 10:38:00,209.795,209.81,209.68,209.68,176800000.0
2008-02-08 10:39:00,209.68,209.745,209.675,209.73,136900000.0
2008-02-08 10:40:00,209.73,209.74,209.715,209.715,84900000.0
2008-02-08 10:41:00,209.715,209.77,209.71,209.77,119700000.0
2008-02-08 10:42:00,209.77,209.835,209.755,209.8,95100000.0
2008-02-08 10:43:00,209.8,209.83,209.77,209.795,237000000.0
2008-02-08 10:44:00,209.795,209.83,209.785,209.815,183500000.0
2008-02-08 10:45:00,209.815,209.835,209.795,209.795,324400000.0
2008-02-08 10:46:00,209.795,209.795,209.7,209.7,144400000.0
2008-02-08 10:47:00,209.71,209.71,209.69,209.695,82600000.0
2008-02-08 10:48:00,209.695,209.72,209.625,209.635,123500000.0
2008-02-08 10:49:00,209.635,209.65,209.57,209.58,156300000.0
2008-02-08 10:50:00,209.58,209.58,209.52,209.52,180800000.0
2008-02-08 10:51:00,209.525,209.525,209.475,209.475,147900000.0
2008-02-08 10:52:00,209.475,209.62,209.47,209.58,136900000.0
2008-02-08 10:53:00,209.56,209.595,209.475,209.535,102700000.0
2008-02-08 10:54:00,209.525,209.56,209.48,209.54,107200000.0
2008-02-08 10:55:00,209.54,209.57,209.53,209.55,140500000.0
2008-02-08 10:56:00,209.55,209.565,209.505,209.535,113700000.0
2008-02-08 10:57:00,209.535,209.61,209.515,209.59,96100000.0
2008-02-08 10:58:00,209.59,209.635,209.535,209.565,139200000.0
2008-02-08 10:59:00,209.565,209.64,209.56,209.625,153500000.0
2008-02-08 11:00:00,209.625,209.735,209.625,209.72,139600000.0
2008-02-08 11:01:00,209.72,209.735,209.655,209.72,252100000.0
2008-02-08 11:02:00,209.72,209.735,209.635,209.645,157100000.0
2008-02-08 11:03:00,209.645,209.695,209.645,209.665,105700000.0
2008-02-08 11:04:00,209.665,209.71,209.66,209.68,206700000.0
2008-02-08 11:05:00,209.68,209.71,209.64,209.7,136300000.0
2008-02-08 11:06:00,209.7,209.705,209.68,209.69,152200000.0
2008-02-08 11:07:00,209.69,209.74,209.65,209.655,209100000.0
2008-02-08 11:08:00,209.655,209.685,209.64,209.65,224900000.0
2008-02-08 11:09:00,209.65,209.655,209.57,209.59,150600000.0
2008-02-08 11:10:00,209.59,209.67,209.59,209.66,188900000.0
2008-02-08 11:11:00,209.65,209.655,209.52,209.58,352700000.0
2008-02-08 11:12:00,209.58,209.645,209.57,209.61,207900000.0
2008-02-08 11:13:00,209.6,209.625,209.59,209.6,214400000.0
2008-02-08 11:14:00,209.6,209.66,209.6,209.64,243300000.0
2008-02-08 11:15:00,209.635,209.68,209.615,209.65,188500000.0
2008-02-08 11:16:00,209.65,209.65,209.59,209.635,234800000.0
2008-02-08 11:17:00,209.635,209.635,209.59,209.635,252400000.0
2008-02-08 11:18:00,209.635,209.635,209.6,209.61,78500000.0
2008-02-08 11:19:00,209.61,209.63,209.6,209.61,114100000.0
2008-02-08 11:20:00,209.61,209.615,209.6,209.61,122000000.0
2008-02-08 11:21:00,209.61,209.69,209.605,209.66,142000000.0
2008-02-08 11:22:00,209.66,209.73,209.65,209.7,160300000.0
2008-02-08 11:23:00,209.7,209.7,209.63,209.635,160100000.0
2008-02-08 11:24:00,209.635,209.65,209.59,209.61,193400000.0
2008-02-08 11:25:00,209.61,209.63,209.575,209.58,95100000.0
2008-02-08 11:26:00,209.58,209.625,209.58,209.605,156200000.0
2008-02-08 11:27:00,209.605,209.615,209.59,209.605,142100000.0
2008-02-08 11:28:00,209.62,209.64,209.6,209.605,123100000.0
2008-02-08 11:29:00,209.6,209.605,209.51,209.515,169100000.0
2008-02-08 11:30:00,209.525,209.53,209.5,209.52,64600000.0
2008-02-08 11:31:00,209.52,209.53,209.49,209.49,74700000.0
2008-02-08 11:32:00,209.49,209.52,209.445,209.495,123600000.0
2008-02-08 11:33:00,209.5,209.5,209.47,209.49,99800000.0
2008-02-08 11:34:00,209.49,209.49,209.34,209.4,144300000.0
2008-02-08 11:35:00,209.41,209.47,209.3,209.345,115000000.0
2008-02-08 11:36:00,209.345,209.435,209.32,209.42,107400000.0
2008-02-08 11:37:00,209.42,209.42,209.385,209.415,146000000.0
2008-02-08 11:38:00,209.405,209.49,209.405,209.49,116000000.0
2008-02-08 11:39:00,209.49,209.525,209.47,209.495,118900000.0
2008-02-08 11:40:00,209.495,209.535,209.475,209.5,186314156.0
2008-02-08 11:41:00,209.5,209.57,209.5,209.55,110100000.0
2008-02-08 11:42:00,209.55,209.675,209.55,209.67,135100000.0
2008-02-08 11:43:00,209.67,209.69,209.62,209.67,131300000.0
2008-02-08 11:44:00,209.67,209.675,209.65,209.67,96100000.0
2008-02-08 11:45:00,209.67,209.68,209.66,209.67,72300000.0
2008-02-08 11:46:00,209.67,209.67,209.64,209.65,62700000.0
2008-02-08 11:47:00,209.65,209.77,209.63,209.72,88400000.0
2008-02-08 11:48:00,209.72,209.73,209.67,209.725,128200000.0
2008-02-08 11:49:00,209.725,209.74,209.7,209.725,107100000.0
2008-02-08 11:50:00,209.725,209.85,209.69,209.81,114600000.0
2008-02-08 11:51:00,209.805,209.88,209.78,209.815,125300000.0
2008-02-08 11:52:00,209.81,209.91,209.785,209.82,149300000.0
2008-02-08 11:53:00,209.825,209.85,209.78,209.79,92800000.0
2008-02-08 11:54:00,209.79,209.84,209.78,209.81,142900000.0
2008-02-08 11:55:00,209.81,209.81,209.72,209.72,147700000.0
2008-02-08 11:56:00,209.715,209.715,209.675,209.68,165500000.0
2008-02-08 11:57:00,209.68,209.755,209.665,209.755,189400000.0
2008-02-08 11:58:00,209.755,209.77,209.715,209.715,188800000.0
2008-02-08 11:59:00,209.715,209.72,209.65,209.68,235200000.0
2008-02-08 12:00:00,209.68,209.755,209.64,209.66,148800000.0
2008-02-08 12:01:00,209.66,209.69,209.64,209.65,95600000.0
2008-02-08 12:02:00,209.65,209.68,209.635,209.65,132800000.0
2008-02-08 12:03:00,209.65,209.73,209.65,209.73,164700000.0
2008-02-08 12:04:00,209.73,209.73,209.675,209.68,123200000.0
2008-02-08 12:05:00,209.68,209.69,209.62,209.675,148600000.0
2008-02-08 12:06:00,209.675,209.72,209.665,209.7,191300000.0
2008-02-08 12:07:00,209.7,209.76,209.7,209.73,131900000.0
2008-02-08 12:08:00,209.73,209.74,209.69,209.715,98300000.0
2008-02-08 12:09:00,209.715,209.74,209.67,209.71,144200000.0
2008-02-08 12:10:00,209.71,209.71,209.7,209.7,85900000.0
2008-02-08 12:11:00,209.695,209.74,209.69,209.7,322300000.0
2008-02-08 12:12:00,209.7,209.71,209.655,209.7,131600000.0
2008-02-08 12:13:00,209.7,209.72,209.64,209.67,211400000.0
2008-02-08 12:14:00,209.67,209.68,209.595,209.64,117300000.0
2008-02-08 12:15:00,209.64,209.68,209.63,209.65,125900000.0
2008-02-08 12:16:00,209.65,209.68,209.645,209.66,172900000.0
2008-02-08 12:17:00,209.655,209.655,209.605,209.64,198100000.0
2008-02-08 12:18:00,209.64,209.65,209.59,209.61,144100000.0
2008-02-08 12:19:00,209.61,209.62,209.565,209.57,179400000.0
2008-02-08 12:20:00,209.57,209.575,209.485,209.53,244500000.0
2008-02-08 12:21:00,209.53,209.54,209.43,209.45,136220000.0
2008-02-08 12:22:00,209.45,209.46,209.42,209.46,128800000.0
2008-02-08 12:23:00,209.46,209.525,209.46,209.51,160400000.0
2008-02-08 12:24:00,209.5,209.57,209.46,209.465,70500000.0
2008-02-08 12:25:00,209.465,209.48,209.425,209.44,96800000.0
2008-02-08 12:26:00,209.45,209.49,209.44,209.475,99200000.0
2008-02-08 12:27:00,209.485,209.58,209.485,209.58,50200000.0
2008-02-08 12:28:00,209.58,209.7,209.54,209.555,110600000.0
2008-02-08 12:29:00,209.555,209.58,209.525,209.535,61500000.0
2008-02-08 12:30:00,209.535,209.545,209.49,209.545,98100000.0
2008-02-08 12:31:00,209.545,209.65,209.545,209.64,157400000.0
2008-02-08 12:32:00,209.63,209.65,209.61,209.645,91200000.0
2008-02-08 12:33:00,209.65,209.665,209.6,209.61,75900000.0
2008-02-08 12:34:00,209.61,209.61,209.54,209.57,63100000.0
2008-02-08 12:35:00,209.57,209.605,209.49,209.53,64200000.0
2008-02-08 12:36:00,209.53,209.575,209.52,209.575,113100000.0
2008-02-08 12:37:00,209.575,209.585,209.515,209.535,135700000.0
2008-02-08 12:38:00,209.535,209.545,209.485,209.485,125800000.0
2008-02-08 12:39:00,209.485,209.495,209.43,209.455,85000000.0
2008-02-08 12:40:00,209.45,209.47,209.36,209.36,73800000.0
2008-02-08 12:41:00,209.36,209.385,209.28,209.38,114400000.0
2008-02-08 12:42:00,209.38,209.39,209.33,209.35,74200000.0
2008-02-08 12:43:00,209.35,209.35,209.26,209.29,160100000.0
2008-02-08 12:44:00,209.29,209.31,209.26,209.285,110300000.0
2008-02-08 12:45:00,209.285,209.295,209.16,209.16,86400000.0
2008-02-08 12:46:00,209.16,209.235,209.11,209.14,190000000.0
2008-02-08 12:47:00,209.14,209.21,209.14,209.17,130900000.0
2008-02-08 12:48:00,209.17,209.23,209.09,209.16,119720000.0
2008-02-08 12:49:00,209.16,209.25,209.145,209.25,92600000.0
2008-02-08 12:50:00,209.25,209.275,209.225,209.25,69700000.0
2008-02-08 12:51:00,209.25,209.25,209.21,209.245,87100000.0
2008-02-08 12:52:00,209.245,209.275,209.22,209.24,81700000.0
2008-02-08 12:53:00,209.245,209.31,209.24,209.31,130300000.0
2008-02-08 12:54:00,209.31,209.4,209.31,209.33,175000000.0
2008-02-08 12:55:00,209.33,209.34,209.31,209.33,112200000.0
2008-02-08 12:56:00,209.33,209.5,209.33,209.4,131700000.0
2008-02-08 12:57:00,209.39,209.405,209.34,209.36,161600000.0
2008-02-08 12:58:00,209.36,209.38,209.29,209.38,179700000.0
2008-02-08 12:59:00,209.365,209.4,209.31,209.33,132700000.0
2008-02-08 13:00:00,209.335,209.35,209.28,209.28,155220000.0
2008-02-08 13:01:00,209.28,209.295,209.25,209.25,125720000.0
2008-02-08 13:02:00,209.25,209.26,209.22,209.22,67000000.0
2008-02-08 13:03:00,209.22,209.235,209.17,209.205,119200000.0
2008-02-08 13:04:00,209.2,209.205,209.16,209.17,45700000.0
2008-02-08 13:05:00,209.17,209.205,209.13,209.14,116300000.0
2008-02-08 13:06:00,209.14,209.235,209.11,209.19,105100000.0
2008-02-08 13:07:00,209.19,209.19,209.12,209.13,142300000.0
2008-02-08 13:08:00,209.13,209.16,209.12,209.15,143500000.0
2008-02-08 13:09:00,209.15,209.19,209.11,209.115,147400000.0
2008-02-08 13:10:00,209.115,209.115,208.915,208.975,157300000.0
2008-02-08 13:11:00,208.985,208.985,208.88,208.93,100400000.0
2008-02-08 13:12:00,208.93,208.97,208.9,208.945,183700000.0
2008-02-08 13:13:00,208.945,209.005,208.9,208.93,165400000.0
2008-02-08 13:14:00,208.93,208.99,208.895,208.985,151600000.0
2008-02-08 13:15:00,208.99,208.99,208.9,208.93,102000000.0
2008-02-08 13:16:00,208.93,208.94,208.85,208.87,99200000.0
2008-02-08 13:17:00,208.87,208.93,208.85,208.91,151300000.0
2008-02-08 13:18:00,208.91,208.96,208.88,208.96,110200000.0
2008-02-08 13:19:00,208.94,209.0,208.94,208.96,125600000.0
2008-02-08 13:20:00,208.96,208.995,208.96,208.975,111800000.0
2008-02-08 13:21:00,208.975,208.975,208.94,208.95,87000000.0
2008-02-08 13:22:00,208.95,209.035,208.945,209.035,64800000.0
2008-02-08 13:23:00,209.035,209.05,208.96,209.0,69300000.0
2008-02-08 13:24:00,209.0,209.025,208.965,209.015,71300000.0
2008-02-08 13:25:00,209.015,209.015,208.96,209.005,83600000.0
2008-02-08 13:26:00,209.005,209.02,208.95,208.98,52800000.0
2008-02-08 13:27:00,208.98,209.005,208.965,209.005,60000000.0
2008-02-08 13:28:00,209.01,209.075,209.005,209.06,53400000.0
2008-02-08 13:29:00,209.06,209.065,208.97,208.985,78700000.0
2008-02-08 13:30:00,208.985,209.06,208.975,209.06,101800000.0
2008-02-08 13:31:00,209.06,209.09,209.04,209.05,86800000.0
2008-02-08 13:32:00,209.05,209.05,209.015,209.04,45900000.0
2008-02-08 13:33:00,209.04,209.04,208.99,209.015,48600000.0
2008-02-08 13:34:00,209.015,209.02,209.0,209.02,48000000.0
2008-02-08 13:35:00,209.02,209.025,208.985,208.985,33300000.0
2008-02-08 13:36:00,208.985,209.03,208.98,209.03,60500000.0
2008-02-08 13:37:00,209.03,209.105,209.03,209.09,86000000.0
2008-02-08 13:38:00,209.09,209.12,209.08,209.1,42400000.0
2008-02-08 13:39:00,209.095,209.105,209.08,209.095,47500000.0
2008-02-08 13:40:00,209.095,209.13,209.05,209.13,78000000.0
2008-02-08 13:41:00,209.13,209.13,209.09,209.09,60800000.0
2008-02-08 13:42:00,209.085,209.22,209.085,209.15,78400000.0
2008-02-08 13:43:00,209.15,209.19,209.115,209.185,112400000.0
2008-02-08 13:44:00,209.205,209.245,209.19,209.195,77300000.0
2008-02-08 13:45:00,209.195,209.215,209.19,209.2,56800000.0
2008-02-08 13:46:00,209.2,209.24,209.14,209.225,116700000.0
2008-02-08 13:47:00,209.225,209.32,209.215,209.32,89500000.0
2008-02-08 13:48:00,209.315,209.32,209.28,209.28,86000000.0
2008-02-08 13:49:00,209.285,209.37,209.28,209.345,109000000.0
2008-02-08 13:50:00,209.345,209.42,209.335,209.38,126700000.0
2008-02-08 13:51:00,209.38,209.495,209.37,209.42,96000000.0
2008-02-08 13:52:00,209.42,209.42,209.335,209.35,96100000.0
2008-02-08 13:53:00,209.345,209.4,209.345,209.4,69900000.0
2008-02-08 13:54:00,209.4,209.45,209.35,209.365,87800000.0
2008-02-08 13:55:00,209.365,209.375,209.345,209.35,54600000.0
2008-02-08 13:56:00,209.35,209.355,209.325,209.33,112400000.0
2008-02-08 13:57:00,209.33,209.375,209.33,209.36,150700000.0
2008-02-08 13:58:00,209.36,209.39,209.28,209.28,168795000.0
2008-02-08 13:59:00,209.28,209.3,209.21,209.21,177100000.0
2008-02-08 14:00:00,209.21,209.37,209.21,209.31,137900000.0
2008-02-08 14:01:00,209.31,209.365,209.3,209.335,158900000.0
2008-02-08 14:02:00,209.335,209.37,209.305,209.33,219800000.0
2008-02-08 14:03:00,209.325,209.34,209.32,209.335,139400000.0
2008-02-08 14:04:00,209.32,209.36,209.32,209.325,80900000.0
2008-02-08 14:05:00,209.325,209.39,209.325,209.38,107800000.0
2008-02-08 14:06:00,209.355,209.375,209.28,209.32,110200000.0
2008-02-08 14:07:00,209.32,209.405,209.32,209.39,109300000.0
2008-02-08 14:08:00,209.395,209.41,209.345,209.345,159400000.0
2008-02-08 14:09:00,209.345,209.44,209.32,209.435,116200000.0
2008-02-08 14:10:00,209.435,209.5,209.39,209.4,130900000.0
2008-02-08 14:11:00,209.4,209.46,209.34,209.34,93100000.0
2008-02-08 14:12:00,209.34,209.38,209.315,209.315,123100000.0
2008-02-08 14:13:00,209.315,209.315,209.26,209.3,134200000.0
2008-02-08 14:14:00,209.305,209.315,209.265,209.3,90500000.0
2008-02-08 14:15:00,209.295,209.3,209.265,209.265,85400000.0
2008-02-08 14:16:00,209.26,209.285,209.255,209.27,98400000.0
2008-02-08 14:17:00,209.27,209.29,209.25,209.28,163000000.0
2008-02-08 14:18:00,209.28,209.37,209.26,209.345,108600000.0
2008-02-08 14:19:00,209.345,209.38,209.3,209.31,246700000.0
2008-02-08 14:20:00,209.31,209.315,209.275,209.29,180620000.0
2008-02-08 14:21:00,209.3,209.3,209.26,209.27,122600000.0
2008-02-08 14:22:00,209.27,209.275,209.21,209.235,198600000.0
2008-02-08 14:23:00,209.235,209.28,209.21,209.255,137200000.0
2008-02-08 14:24:00,209.25,209.25,209.135,209.215,188700000.0
2008-02-08 14:25:00,209.215,209.29,209.215,209.275,174600000.0
2008-02-08 14:26:00,209.27,209.27,209.19,209.205,138800000.0
2008-02-08 14:27:00,209.205,209.24,209.195,209.23,160400000.0
2008-02-08 14:28:00,209.23,209.35,209.23,209.26,138900000.0
2008-02-08 14:29:00,209.27,209.365,209.255,209.34,194500000.0
2008-02-08 14:30:00,209.35,209.365,209.32,209.34,83200000.0
2008-02-08 14:31:00,209.34,209.41,209.33,209.4,85700000.0
2008-02-08 14:32:00,209.4,209.41,209.375,209.4,79400000.0
2008-02-08 14:33:00,209.4,209.475,209.4,209.46,111200000.0
2008-02-08 14:34:00,209.46,209.465,209.39,209.4,119000000.0
2008-02-08 14:35:00,209.4,209.43,209.4,209.405,123100000.0
2008-02-08 14:36:00,209.405,209.45,209.405,209.42,94700000.0
2008-02-08 14:37:00,209.42,209.435,209.39,209.41,56800000.0
2008-02-08 14:38:00,209.41,209.42,209.35,209.36,192500000.0
2008-02-08 14:39:00,209.36,209.365,209.31,209.34,106400000.0
2008-02-08 14:40:00,209.34,209.36,209.295,209.295,132000000.0
2008-02-08 14:41:00,209.295,209.335,209.27,209.29,151100000.0
2008-02-08 14:42:00,209.29,209.345,209.29,209.335,235600000.0
2008-02-08 14:43:00,209.345,209.365,209.325,209.35,114400000.0
2008-02-08 14:44:00,209.35,209.39,209.35,209.38,233800000.0
2008-02-08 14:45:00,209.38,209.41,209.38,209.4,227100000.0
2008-02-08 14:46:00,209.4,209.56,209.385,209.545,321400000.0
2008-02-08 14:47:00,209.545,209.615,209.51,209.51,196800000.0
2008-02-08 14:48:00,209.51,209.545,209.46,209.535,133100000.0
2008-02-08 14:49:00,209.535,209.595,209.525,209.53,175300000.0
2008-02-08 14:50:00,209.53,209.555,209.415,209.445,172200000.0
2008-02-08 14:51:00,209.445,209.45,209.41,209.43,110100000.0
2008-02-08 14:52:00,209.425,209.435,209.385,209.43,129700000.0
2008-02-08 14:53:00,209.43,209.47,209.34,209.34,118200000.0
2008-02-08 14:54:00,209.34,209.345,209.27,209.28,167900000.0
2008-02-08 14:55:00,209.28,209.32,209.225,209.3,154600000.0
2008-02-08 14:56:00,209.31,209.35,209.27,209.27,97200000.0
2008-02-08 14:57:00,209.29,209.29,209.2,209.22,156400000.0
2008-02-08 14:58:00,209.22,209.3,209.2,209.24,100000000.0
2008-02-08 14:59:00,209.24,209.38,209.24,209.29,100000000.0
2008-02-08 15:00:00,209.29,209.35,209.24,209.32,87625000.0
2008-02-08 15:01:00,209.31,209.335,209.28,209.295,76600000.0
2008-02-08 15:02:00,209.275,209.295,209.25,209.25,65900000.0
2008-02-08 15:03:00,209.25,209.26,209.225,209.225,72400000.0
2008-02-08 15:04:00,209.225,209.315,209.22,209.305,86900000.0
2008-02-08 15:05:00,209.305,209.315,209.23,209.23,92400000.0
2008-02-08 15:06:00,209.23,209.245,209.195,209.22,108000000.0
2008-02-08 15:07:00,209.22,209.24,209.19,209.22,111600000.0
2008-02-08 15:08:00,209.22,209.29,209.16,209.26,158400000.0
2008-02-08 15:09:00,209.26,209.28,209.26,209.27,77200000.0
2008-02-08 15:10:00,209.27,209.3,209.24,209.25,95720000.0
2008-02-08 15:11:00,209.25,209.265,209.18,209.18,54492796.0
2008-02-08 15:12:00,209.18,209.235,209.17,209.235,80900000.0
2008-02-08 15:13:00,209.235,209.235,209.19,209.215,167300000.0
2008-02-08 15:14:00,209.22,209.31,209.205,209.295,123815513.0
2008-02-08 15:15:00,209.29,209.32,209.27,209.3,95100000.0
2008-02-08 15:16:00,209.3,209.315,209.29,209.29,103800000.0
2008-02-08 15:17:00,209.29,209.29,209.15,209.18,103000000.0
2008-02-08 15:18:00,209.17,209.205,209.11,209.115,139100000.0
2008-02-08 15:19:00,209.115,209.13,209.08,209.115,112000000.0
2008-02-08 15:20:00,209.115,209.14,209.035,209.075,103100000.0
2008-02-08 15:21:00,209.075,209.1,209.025,209.1,112100000.0
2008-02-08 15:22:00,209.1,209.115,209.035,209.04,126200000.0
2008-02-08 15:23:00,209.04,209.095,208.975,209.01,115400000.0
2008-02-08 15:24:00,209.01,209.06,208.98,209.06,148200000.0
2008-02-08 15:25:00,209.06,209.08,209.0,209.0,91700000.0
2008-02-08 15:26:00,208.99,209.165,208.99,209.16,153500000.0
2008-02-08 15:27:00,209.155,209.17,209.085,209.085,94700000.0
2008-02-08 15:28:00,209.085,209.085,209.015,209.04,149300000.0
2008-02-08 15:29:00,209.04,209.14,209.04,209.105,89800000.0
2008-02-08 15:30:00,209.105,209.155,209.005,209.055,118600000.0
2008-02-08 15:31:00,209.055,209.08,208.99,209.025,162000000.0
2008-02-08 15:32:00,209.02,209.11,209.01,209.09,121100000.0
2008-02-08 15:33:00,209.09,209.15,209.09,209.135,125200000.0
2008-02-08 15:34:00,209.135,209.16,209.085,209.12,134500000.0
2008-02-08 15:35:00,209.12,209.145,209.005,209.045,109100000.0
2008-02-08 15:36:00,209.045,209.065,209.02,209.06,116600000.0
2008-02-08 15:37:00,209.06,209.08,209.03,209.08,97900000.0
2008-02-08 15:38:00,209.08,209.08,208.96,208.98,135000000.0
2008-02-08 15:39:00,208.98,209.01,208.95,209.0,158200000.0
2008-02-08 15:40:00,208.99,209.03,208.93,208.96,111400000.0
2008-02-08 15:41:00,208.96,208.965,208.92,208.96,91800000.0
2008-02-08 15:42:00,208.96,208.99,208.88,208.89,109200000.0
2008-02-08 15:43:00,208.9,208.92,208.86,208.865,105400000.0
2008-02-08 15:44:00,208.865,208.93,208.845,208.915,157820000.0
2008-02-08 15:45:00,208.915,208.965,208.91,208.955,126100000.0
2008-02-08 15:46:00,208.955,209.03,208.935,208.97,105600000.0
2008-02-08 15:47:00,208.98,209.0,208.96,208.98,129500000.0
2008-02-08 15:48:00,208.98,208.98,208.935,208.96,101200000.0
2008-02-08 15:49:00,208.96,209.0,208.955,208.965,87400000.0
2008-02-08 15:50:00,208.96,208.97,208.895,208.92,136600000.0
2008-02-08 15:51:00,208.92,208.94,208.91,208.925,83600000.0
2008-02-08 15:52:00,208.925,209.02,208.92,208.97,93600000.0
2008-02-08 15:53:00,208.97,209.015,208.805,208.81,112500000.0
2008-02-08 15:54:00,208.81,208.87,208.81,208.84,117000000.0
2008-02-08 15:55:00,208.84,208.86,208.82,208.825,158200000.0
2008-02-08 15:56:00,208.835,208.835,208.8,208.805,114600000.0
2008-02-08 15:57:00,208.805,208.84,208.795,208.8,81700000.0
2008-02-08 15:58:00,208.8,208.825,208.79,208.825,76700000.0
2008-02-08 15:59:00,208.825,208.86,208.82,208.82,104400000.0
2008-02-08 16:00:00,208.82,208.865,208.8,208.84,111000000.0
2008-02-08 16:01:00,208.84,208.87,208.815,208.835,110000000.0
2008-02-08 16:02:00,208.835,208.845,208.8,208.825,91800000.0
2008-02-08 16:03:00,208.825,208.885,208.82,208.88,70000000.0
2008-02-08 16:04:00,208.88,208.91,208.87,208.885,141400000.0
2008-02-08 16:05:00,208.885,208.9,208.86,208.875,111800000.0
2008-02-08 16:06:00,208.875,208.88,208.85,208.85,67800000.0
2008-02-08 16:07:00,208.85,208.92,208.85,208.915,71400000.0
2008-02-08 16:08:00,208.905,208.93,208.895,208.905,78600000.0
2008-02-08 16:09:00,208.905,208.91,208.885,208.885,107400000.0
2008-02-08 16:10:00,208.885,208.945,208.885,208.94,101100000.0
2008-02-08 16:11:00,208.945,208.98,208.935,208.98,111500000.0
2008-02-08 16:12:00,208.98,208.995,208.98,208.985,80000000.0
2008-02-08 16:13:00,208.985,208.99,208.94,208.96,96900000.0
2008-02-08 16:14:00,208.96,208.975,208.935,208.955,61900000.0
2008-02-08 16:15:00,208.96,208.96,208.935,208.95,76300000.0
2008-02-08 16:16:00,208.945,208.985,208.945,208.97,99700000.0
2008-02-08 16:17:00,208.97,208.99,208.94,208.945,92100000.0
2008-02-08 16:18:00,208.945,208.98,208.94,208.97,141600000.0
2008-02-08 16:19:00,208.97,208.975,208.94,208.94,164000000.0
2008-02-08 16:20:00,208.94,208.94,208.9,208.9,121600000.0
2008-02-08 16:21:00,208.9,208.925,208.83,208.855,104700000.0
2008-02-08 16:22:00,208.86,208.87,208.74,208.77,156800000.0
2008-02-08 16:23:00,208.77,208.795,208.75,208.775,116700000.0
2008-02-08 16:24:00,208.76,208.795,208.72,208.73,138800000.0
2008-02-08 16:25:00,208.73,208.76,208.715,208.73,191500000.0
2008-02-08 16:26:00,208.73,208.73,208.64,208.71,168500000.0
2008-02-08 16:27:00,208.7,208.73,208.675,208.715,201900000.0
2008-02-08 16:28:00,208.715,208.77,208.705,208.77,119100000.0
2008-02-08 16:29:00,208.77,208.81,208.71,208.81,132200000.0
2008-02-08 16:30:00,208.81,208.82,208.76,208.81,127500000.0
2008-02-08 16:31:00,208.81,208.88,208.78,208.82,103400000.0
2008-02-08 16:32:00,208.82,208.885,208.805,208.855,114520000.0
2008-02-08 16:33:00,208.85,208.935,208.83,208.9,158200000.0
2008-02-08 16:34:00,208.9,208.995,208.9,208.95,114300000.0
2008-02-08 16:35:00,208.95,209.0,208.93,208.95,164500000.0
2008-02-08 16:36:00,208.95,208.99,208.92,208.99,158500000.0
2008-02-08 16:37:00,208.99,209.02,208.92,208.94,173700000.0
2008-02-08 16:38:00,208.965,209.03,208.925,209.01,172000000.0
2008-02-08 16:39:00,209.01,209.1,208.98,208.98,133300000.0
2008-02-08 16:40:00,208.98,208.98,208.895,208.895,127600000.0
2008-02-08 16:41:00,208.895,208.91,208.8,208.8,58900000.0
2008-02-08 16:42:00,208.8,208.81,208.705,208.74,94700000.0
2008-02-08 16:43:00,208.75,208.805,208.73,208.805,149400000.0
2008-02-08 16:44:00,208.805,208.83,208.745,208.805,120200000.0
2008-02-08 16:45:00,208.8,208.875,208.785,208.855,70100000.0
2008-02-08 16:46:00,208.85,208.88,208.795,208.81,117100000.0
2008-02-08 16:47:00,208.81,208.81,208.74,208.795,116000000.0
2008-02-08 16:48:00,208.795,208.885,208.795,208.875,95800000.0
2008-02-08 16:49:00,208.87,208.895,208.82,208.88,102600000.0
2008-02-08 16:50:00,208.88,208.92,208.845,208.885,138700000.0
2008-02-08 16:51:00,208.885,208.92,208.845,208.88,117700000.0
2008-02-08 16:52:00,208.88,208.88,208.81,208.81,123300000.0
2008-02-08 16:53:00,208.81,208.81,208.755,208.77,101300000.0
2008-02-08 16:54:00,208.77,208.92,208.755,208.92,104900000.0
2008-02-08 16:55:00,208.92,208.96,208.845,208.87,115100000.0
2008-02-08 16:56:00,208.87,208.875,208.8,208.87,86900000.0
2008-02-08 16:57:00,208.87,208.895,208.82,208.83,86200000.0
2008-02-08 16:58:00,208.83,208.995,208.825,208.975,120600000.0
2008-02-08 16:59:00,208.975,208.99,208.935,208.935,164700000.0
2008-02-08 17:00:00,208.935,208.935,208.845,208.86,185000000.0
2008-02-08 17:01:00,208.86,208.89,208.83,208.875,107400000.0
2008-02-08 17:02:00,208.87,208.94,208.87,208.94,100500000.0
2008-02-08 17:03:00,208.94,208.97,208.925,208.95,136700000.0
2008-02-08 17:04:00,208.94,209.02,208.92,209.015,74000000.0
2008-02-08 17:05:00,209.015,209.09,208.99,209.05,121400000.0
2008-02-08 17:06:00,209.05,209.09,209.005,209.005,73900000.0
2008-02-08 17:07:00,209.005,209.05,209.005,209.035,89600000.0
2008-02-08 17:08:00,209.035,209.055,209.0,209.0,133500000.0
2008-02-08 17:09:00,209.0,209.01,208.95,209.0,74800000.0
2008-02-08 17:10:00,209.0,209.03,208.965,208.97,95600000.0
2008-02-08 17:11:00,208.97,208.97,208.93,208.97,55800000.0
2008-02-08 17:12:00,208.97,208.98,208.885,208.945,173700000.0
2008-02-08 17:13:00,208.945,208.99,208.935,208.975,105800000.0
2008-02-08 17:14:00,208.975,209.035,208.935,209.02,102200000.0
2008-02-08 17:15:00,209.005,209.035,208.95,208.98,88800000.0
2008-02-08 17:16:00,208.98,208.995,208.935,208.975,80200000.0
2008-02-08 17:17:00,208.975,208.98,208.935,208.95,81300000.0
2008-02-08 17:18:00,208.95,209.01,208.95,208.97,102600000.0
2008-02-08 17:19:00,208.97,209.01,208.89,208.925,80100000.0
2008-02-08 17:20:00,208.92,208.94,208.905,208.94,68900000.0
2008-02-08 17:21:00,208.94,208.995,208.94,208.995,110000000.0
2008-02-08 17:22:00,208.995,209.03,208.975,208.985,111600000.0
2008-02-08 17:23:00,208.98,209.03,208.93,209.01,117000000.0
2008-02-08 17:24:00,209.01,209.015,208.98,208.985,58600000.0
2008-02-08 17:25:00,208.995,209.05,208.995,209.03,113200000.0
2008-02-08 17:26:00,209.03,209.05,209.0,209.0,173500000.0
2008-02-08 17:27:00,209.0,209.065,208.985,209.05,136600000.0
2008-02-08 17:28:00,209.05,209.07,209.01,209.03,114700000.0
2008-02-08 17:29:00,209.025,209.12,209.02,209.055,165000000.0
2008-02-08 17:30:00,209.055,209.055,208.93,208.94,124200000.0
2008-02-08 17:31:00,208.94,209.03,208.93,209.03,120000000.0
2008-02-08 17:32:00,209.03,209.035,208.97,208.97,145915466.0
2008-02-08 17:33:00,208.97,209.02,208.97,208.985,136000000.0
2008-02-08 17:34:00,208.985,208.985,208.94,208.945,94000000.0
2008-02-08 17:35:00,208.945,208.98,208.945,208.97,75200000.0
2008-02-08 17:36:00,208.97,208.975,208.93,208.93,105700000.0
2008-02-08 17:37:00,208.93,208.945,208.845,208.88,199600000.0
2008-02-08 17:38:00,208.88,208.9,208.855,208.855,126100000.0
2008-02-08 17:39:00,208.855,208.895,208.855,208.885,111700000.0
2008-02-08 17:40:00,208.885,208.905,208.86,208.89,75700000.0
2008-02-08 17:41:00,208.89,208.93,208.88,208.89,114600000.0
2008-02-08 17:42:00,208.89,208.95,208.86,208.935,127200000.0
2008-02-08 17:43:00,208.935,209.015,208.935,208.97,167900000.0
2008-02-08 17:44:00,208.99,209.005,208.925,208.98,151500000.0
2008-02-08 17:45:00,208.98,209.05,208.975,208.99,140500000.0
2008-02-08 17:46:00,208.985,208.99,208.935,208.975,215100000.0
2008-02-08 17:47:00,208.975,209.01,208.94,208.975,267000000.0
2008-02-08 17:48:00,208.975,208.99,208.85,208.885,216200000.0
2008-02-08 17:49:00,208.885,208.91,208.86,208.91,136300000.0
2008-02-08 17:50:00,208.91,208.94,208.84,208.94,174800000.0
2008-02-08 17:51:00,208.94,208.995,208.93,208.93,117400000.0
2008-02-08 17:52:00,208.92,208.985,208.92,208.945,148300000.0
2008-02-08 17:53:00,208.935,208.97,208.915,208.935,130500000.0
2008-02-08 17:54:00,208.935,209.015,208.915,209.0,192200000.0
2008-02-08 17:55:00,208.995,209.03,208.975,209.01,168200000.0
2008-02-08 17:56:00,209.02,209.025,208.96,209.0,167000000.0
2008-02-08 17:57:00,209.0,209.0,208.92,208.94,174900000.0
2008-02-08 17:58:00,208.93,209.03,208.925,209.025,177900000.0
2008-02-08 17:59:00,209.025,209.14,208.99,209.115,311900000.0
2008-02-08 18:00:00,209.11,209.11,209.015,209.025,143300000.0
2008-02-08 18:01:00,209.02,209.11,209.01,209.11,174700000.0
2008-02-08 18:02:00,209.11,209.12,209.05,209.085,170800000.0
2008-02-08 18:03:00,209.08,209.12,209.045,209.055,164200000.0
2008-02-08 18:04:00,209.055,209.07,208.99,209.005,151600000.0
2008-02-08 18:05:00,209.005,209.055,208.965,209.035,185900000.0
2008-02-08 18:06:00,209.035,209.07,209.01,209.065,145700000.0
2008-02-08 18:07:00,209.065,209.125,209.065,209.125,262500000.0
2008-02-08 18:08:00,209.13,209.26,209.105,209.24,250200000.0
2008-02-08 18:09:00,209.24,209.27,209.23,209.25,181700000.0
2008-02-08 18:10:00,209.25,209.34,209.25,209.32,189000000.0
2008-02-08 18:11:00,209.32,209.48,209.32,209.47,183200000.0
2008-02-08 18:12:00,209.47,209.525,209.405,209.515,225700000.0
2008-02-08 18:13:00,209.505,209.55,209.365,209.365,188300000.0
2008-02-08 18:14:00,209.365,209.38,209.33,209.36,245900000.0
2008-02-08 18:15:00,209.36,209.42,209.335,209.36,176200000.0
2008-02-08 18:16:00,209.36,209.47,209.36,209.43,183200000.0
2008-02-08 18:17:00,209.435,209.47,209.42,209.435,181800000.0
2008-02-08 18:18:00,209.435,209.435,209.375,209.425,191800000.0
2008-02-08 18:19:00,209.425,209.52,209.41,209.44,161200000.0
2008-02-08 18:20:00,209.445,209.485,209.37,209.385,175100000.0
2008-02-08 18:21:00,209.385,209.435,209.375,209.38,190600000.0
2008-02-08 18:22:00,209.385,209.39,209.325,209.325,66400000.0
2008-02-08 18:23:00,209.325,209.325,209.27,209.29,158900000.0
2008-02-08 18:24:00,209.29,209.29,209.21,209.25,189400000.0
2008-02-08 18:25:00,209.25,209.26,209.2,209.24,241900000.0
2008-02-08 18:26:00,209.24,209.31,209.22,209.31,243700000.0
2008-02-08 18:27:00,209.31,209.48,209.31,209.45,174500000.0
2008-02-08 18:28:00,209.45,209.485,209.36,209.48,200300000.0
2008-02-08 18:29:00,209.48,209.525,209.415,209.425,193900000.0
2008-02-08 18:30:00,209.425,209.43,209.335,209.4,238300000.0
2008-02-08 18:31:00,209.4,209.425,209.34,209.39,232100000.0
2008-02-08 18:32:00,209.39,209.425,209.33,209.36,194900000.0
2008-02-08 18:33:00,209.36,209.385,209.32,209.34,204514887.0
2008-02-08 18:34:00,209.34,209.34,209.26,209.29,258300000.0
2008-02-08 18:35:00,209.29,209.29,209.235,209.265,357600000.0
2008-02-08 18:36:00,209.265,209.34,209.245,209.34,273100000.0
2008-02-08 18:37:00,209.335,209.39,209.33,209.345,285300000.0
2008-02-08 18:38:00,209.345,209.35,209.275,209.33,287400000.0
2008-02-08 18:39:00,209.33,209.37,209.3,209.32,212900000.0
2008-02-08 18:40:00,209.32,209.32,209.29,209.3,121600000.0
2008-02-08 18:41:00,209.3,209.305,209.255,209.29,135000000.0
2008-02-08 18:42:00,209.29,209.3,209.27,209.29,130900000.0
2008-02-08 18:43:00,209.29,209.31,209.16,209.17,88700000.0
2008-02-08 18:44:00,209.17,209.2,209.14,209.14,162700000.0
2008-02-08 18:45:00,209.14,209.16,209.1,209.1,212600000.0
2008-02-08 18:46:00,209.1,209.12,209.08,209.11,249800000.0
2008-02-08 18:47:00,209.11,209.11,209.08,209.11,174200000.0
2008-02-08 18:48:00,209.11,209.115,209.08,209.08,519100000.0
2008-02-08 18:49:00,209.08,209.19,209.07,209.17,266700000.0
2008-02-08 18:50:00,209.17,209.195,209.12,209.16,352500000.0
2008-02-08 18:51:00,209.16,209.18,209.07,209.08,203800000.0
2008-02-08 18:52:00,209.08,209.1,209.07,209.075,200700000.0
2008-02-08 18:53:00,209.075,209.13,209.07,209.11,257800000.0
2008-02-08 18:54:00,209.11,209.175,209.075,209.17,298000000.0
2008-02-08 18:55:00,209.165,209.18,209.15,209.18,158600000.0
2008-02-08 18:56:00,209.18,209.2,208.95,208.98,173200000.0
2008-02-08 18:57:00,208.98,208.98,208.91,208.93,107200000.0
2008-02-08 18:58:00,208.93,208.935,208.88,208.88,433400000.0
2008-02-08 18:59:00,208.88,208.975,208.88,208.975,197900000.0
2008-02-08 19:00:00,208.975,209.03,208.96,209.0,167200000.0
2008-02-08 19:01:00,209.0,209.02,208.96,209.02,192700000.0
2008-02-08 19:02:00,209.02,209.06,209.0,209.03,210500000.0
2008-02-08 19:03:00,209.03,209.05,208.99,209.035,200700000.0
2008-02-08 19:04:00,209.03,209.175,209.03,209.17,307900000.0
2008-02-08 19:05:00,209.17,209.21,209.13,209.19,223500000.0
2008-02-08 19:06:00,209.19,209.21,209.155,209.155,263700000.0
2008-02-08 19:07:00,209.155,209.17,209.12,209.14,245300000.0
2008-02-08 19:08:00,209.14,209.225,209.12,209.18,292600000.0
2008-02-08 19:09:00,209.18,209.27,209.18,209.23,313300000.0
2008-02-08 19:10:00,209.23,209.3,209.215,209.3,339000000.0
2008-02-08 19:11:00,209.3,209.3,209.17,209.17,304900000.0
2008-02-08 19:12:00,209.17,209.21,209.15,209.15,213000000.0
2008-02-08 19:13:00,209.15,209.175,209.15,209.17,309400000.0
2008-02-08 19:14:00,209.17,209.2,209.17,209.19,307000000.0
2008-02-08 19:15:00,209.19,209.21,209.16,209.175,476800000.0
2008-02-08 19:16:00,209.175,209.19,209.16,209.17,345400000.0
2008-02-08 19:17:00,209.17,209.265,209.16,209.24,214700000.0
2008-02-08 19:18:00,209.24,209.28,209.15,209.16,194900000.0
2008-02-08 19:19:00,209.16,209.185,209.12,209.16,232600000.0
2008-02-08 19:20:00,209.16,209.19,209.15,209.17,185900000.0
2008-02-08 19:21:00,209.16,209.175,209.09,209.1,259800000.0
2008-02-08 19:22:00,209.1,209.15,209.055,209.08,190800000.0
2008-02-08 19:23:00,209.08,209.1,209.03,209.055,252000000.0
2008-02-08 19:24:00,209.055,209.14,209.055,209.12,290500000.0
2008-02-08 19:25:00,209.12,209.2,209.12,209.185,208300000.0
2008-02-08 19:26:00,209.185,209.24,209.175,209.21,276100000.0
2008-02-08 19:27:00,209.21,209.28,209.205,209.27,292300000.0
2008-02-08 19:28:00,209.27,209.285,209.24,209.28,251500000.0
2008-02-08 19:29:00,209.28,209.4,209.28,209.38,230000000.0
2008-02-08 19:30:00,209.38,209.42,209.36,209.38,185300000.0
2008-02-08 19:31:00,209.38,209.39,209.32,209.37,223300000.0
2008-02-08 19:32:00,209.37,209.39,209.35,209.37,228400000.0
2008-02-08 19:33:00,209.375,209.375,209.31,209.31,234800000.0
2008-02-08 19:34:00,209.31,209.31,209.27,209.27,378000000.0
2008-02-08 19:35:00,209.27,209.27,209.25,209.25,410200000.0
2008-02-08 19:36:00,209.25,209.27,209.245,209.27,942000000.0
2008-02-08 19:37:00,209.27,209.27,209.25,209.25,409800000.0
2008-02-08 19:38:00,209.25,209.26,209.23,209.26,487200000.0
2008-02-08 19:39:00,209.26,209.26,209.24,209.25,245300000.0
2008-02-08 19:40:00,209.25,209.25,209.215,209.23,270400000.0
2008-02-08 19:41:00,209.23,209.25,209.21,209.24,236400000.0
2008-02-08 19:42:00,209.24,209.35,209.24,209.33,227400000.0
2008-02-08 19:43:00,209.33,209.34,209.32,209.34,254400000.0
2008-02-08 19:44:00,209.34,209.36,209.3,209.3,189000000.0
2008-02-08 19:45:00,209.3,209.34,209.3,209.3,230400000.0
2008-02-08 19:46:00,209.28,209.29,209.26,209.26,218200000.0
2008-02-08 19:47:00,209.26,209.3,209.24,209.25,202200000.0
2008-02-08 19:48:00,209.25,209.25,209.16,209.16,214900000.0
2008-02-08 19:49:00,209.16,209.2,209.16,209.16,191600000.0
2008-02-08 19:50:00,209.16,209.22,209.16,209.18,183600000.0
2008-02-08 19:51:00,209.18,209.2,209.135,209.14,289900000.0
2008-02-08 19:52:00,209.14,209.16,209.11,209.16,226100000.0
2008-02-08 19:53:00,209.16,209.32,209.16,209.32,238100000.0
2008-02-08 19:54:00,209.32,209.32,209.28,209.32,251400000.0
2008-02-08 19:55:00,209.32,209.34,209.25,209.25,245900000.0
2008-02-08 19:56:00,209.25,209.27,209.24,209.26,896000000.0
2008-02-08 19:57:00,209.26,209.26,209.2,209.225,259500000.0
2008-02-08 19:58:00,209.23,209.31,209.23,209.31,197400000.0
2008-02-08 19:59:00,209.31,209.4,209.31,209.4,175000000.0
2008-02-08 20:00:00,209.4,209.445,209.31,209.34,215100000.0
2008-02-08 20:01:00,209.34,209.34,209.31,209.33,296400000.0
2008-02-08 20:02:00,209.33,209.33,209.27,209.3,222400000.0
2008-02-08 20:03:00,209.3,209.32,209.295,209.305,326500000.0
2008-02-08 20:04:00,209.305,209.32,209.26,209.265,312500000.0
2008-02-08 20:05:00,209.265,209.28,209.265,209.28,315800000.0
2008-02-08 20:06:00,209.28,209.28,209.23,209.25,232800000.0
2008-02-08 20:07:00,209.25,209.25,209.18,209.18,205300000.0
2008-02-08 20:08:00,209.18,209.205,209.15,209.19,276300000.0
2008-02-08 20:09:00,209.19,209.21,209.17,209.17,325500000.0
2008-02-08 20:10:00,209.17,209.24,209.17,209.24,966000000.0
2008-02-08 20:11:00,209.24,209.24,209.19,209.225,552900000.0
2008-02-08 20:12:00,209.225,209.225,209.11,209.125,624200000.0
2008-02-08 20:13:00,209.125,209.185,209.07,209.185,541400000.0
2008-02-08 20:14:00,209.185,209.265,209.02,209.265,173500000.0
2008-02-08 20:15:00,209.265,209.385,209.2,209.2,185100000.0
2008-02-08 20:16:00,209.2,209.25,209.12,209.155,205600000.0
2008-02-08 20:17:00,209.15,209.2,209.13,209.165,268100000.0
2008-02-08 20:18:00,209.165,209.2,209.09,209.14,172600000.0
2008-02-08 20:19:00,209.14,209.175,209.11,209.135,139000000.0
2008-02-08 20:20:00,209.17,209.17,209.06,209.06,169000000.0
2008-02-08 20:21:00,209.06,209.16,209.06,209.16,168000000.0
2008-02-08 20:22:00,209.165,209.19,209.075,209.075,498100000.0
2008-02-08 20:23:00,209.075,209.075,208.93,208.93,201300000.0
2008-02-08 20:24:00,208.93,209.09,208.93,209.09,145700000.0
2008-02-08 20:25:00,209.09,209.21,209.05,209.06,290700000.0
2008-02-08 20:26:00,209.06,209.07,208.99,209.0,230500000.0
2008-02-08 20:27:00,209.01,209.125,208.99,209.125,306000000.0
2008-02-08 20:28:00,209.14,209.14,209.065,209.14,254700000.0
2008-02-08 20:29:00,209.14,209.14,209.08,209.11,250000000.0
2008-02-08 20:30:00,209.11,209.145,209.075,209.085,252100000.0
2008-02-08 20:31:00,209.085,209.1,209.02,209.02,289300000.0
2008-02-08 20:32:00,209.02,209.03,209.01,209.01,226800000.0
2008-02-08 20:33:00,209.01,209.03,208.98,208.99,235800000.0
2008-02-08 20:34:00,208.99,208.99,208.91,208.96,202000000.0
2008-02-08 20:35:00,208.96,208.99,208.91,208.94,187100000.0
2008-02-08 20:36:00,208.95,208.95,208.85,208.86,226700000.0
2008-02-08 20:37:00,208.86,208.95,208.85,208.95,219900000.0
2008-02-08 20:38:00,208.95,208.95,208.9,208.94,268800000.0
2008-02-08 20:39:00,208.94,208.94,208.87,208.89,173200000.0
2008-02-08 20:40:00,208.89,208.91,208.835,208.835,591400000.0
2008-02-08 20:41:00,208.835,208.85,208.72,208.76,283800000.0
2008-02-08 20:42:00,208.76,208.79,208.695,208.725,385200000.0
2008-02-08 20:43:00,208.725,208.8,208.725,208.8,227100000.0
2008-02-08 20:44:00,208.8,208.87,208.795,208.85,241300000.0
2008-02-08 20:45:00,208.85,208.895,208.85,208.87,276700000.0
2008-02-08 20:46:00,208.87,208.94,208.83,208.94,433500000.0
2008-02-08 20:47:00,208.94,209.015,208.915,209.015,302800000.0
2008-02-08 20:48:00,209.015,209.055,209.005,209.01,280200000.0
2008-02-08 20:49:00,209.01,209.04,208.97,208.98,204100000.0
2008-02-08 20:50:00,208.98,209.065,208.98,209.005,254000000.0
2008-02-08 20:51:00,209.0,209.0,208.855,208.89,356900000.0
2008-02-08 20:52:00,208.89,208.89,208.795,208.835,664200000.0
2008-02-08 20:53:00,208.835,208.84,208.745,208.795,259300000.0
2008-02-08 20:54:00,208.795,208.795,208.75,208.785,257160000.0
2008-02-08 20:55:00,208.785,208.785,208.725,208.75,707000000.0
2008-02-08 20:56:00,208.75,208.8,208.735,208.755,481400000.0
2008-02-08 20:57:00,208.755,208.83,208.745,208.83,491400000.0
2008-02-08 20:58:00,208.83,208.87,208.8,208.83,301800000.0
2008-02-08 20:59:00,208.83,208.83,208.79,208.79,382100000.0
2008-02-08 21:00:00,208.79,208.81,208.785,208.81,331900000.0
2008-02-08 21:01:00,208.81,208.815,208.75,208.775,346200000.0
2008-02-08 21:02:00,208.75,208.77,208.725,208.75,327300000.0
2008-02-08 21:03:00,208.75,208.765,208.7,208.7,291500000.0
2008-02-08 21:04:00,208.7,208.75,208.69,208.72,240600000.0
2008-02-08 21:05:00,208.72,208.83,208.715,208.77,404600000.0
2008-02-08 21:06:00,208.77,208.785,208.725,208.75,331600000.0
2008-02-08 21:07:00,208.75,208.79,208.715,208.715,325700000.0
2008-02-08 21:08:00,208.71,208.805,208.71,208.77,188300000.0
2008-02-08 21:09:00,208.77,208.795,208.76,208.78,213600000.0
2008-02-08 21:10:00,208.78,208.78,208.74,208.76,458900000.0
2008-02-08 21:11:00,208.76,208.79,208.76,208.79,243600000.0
2008-02-08 21:12:00,208.79,208.79,208.76,208.78,249500000.0
2008-02-08 21:13:00,208.78,208.83,208.76,208.79,230600000.0
2008-02-08 21:14:00,208.79,208.8,208.78,208.79,450700000.0
2008-02-08 21:15:00,208.79,208.84,208.79,208.83,670400000.0
2008-02-08 21:16:00,208.83,208.865,208.83,208.86,228400000.0
2008-02-08 21:17:00,208.86,208.985,208.85,208.965,455100000.0
2008-02-08 21:18:00,208.965,208.985,208.965,208.97,291800000.0
2008-02-08 21:19:00,208.97,208.99,208.94,208.98,472500000.0
2008-02-08 21:20:00,208.98,209.05,208.96,208.96,222200000.0
2008-02-08 21:21:00,208.96,208.96,208.88,208.885,269700000.0
2008-02-08 21:22:00,208.885,208.9,208.86,208.9,361300000.0
2008-02-08 21:23:00,208.9,208.94,208.9,208.94,220100000.0
2008-02-08 21:24:00,208.94,208.94,208.855,208.865,728900000.0
2008-02-08 21:25:00,208.865,208.925,208.86,208.91,439300000.0
2008-02-08 21:26:00,208.91,208.94,208.9,208.93,610000000.0
2008-02-08 21:27:00,208.93,209.0,208.93,208.99,235100000.0
2008-02-08 21:28:00,208.99,209.05,208.99,209.03,285700000.0
2008-02-08 21:29:00,209.03,209.03,208.97,208.97,351300000.0
2008-02-08 21:30:00,208.97,209.005,208.92,208.975,483600000.0
2008-02-08 21:31:00,208.975,209.03,208.975,209.015,616000000.0
2008-02-08 21:32:00,209.015,209.045,208.97,208.97,846600000.0
2008-02-08 21:33:00,208.97,209.0,208.955,208.97,225800000.0
2008-02-08 21:34:00,208.97,208.985,208.96,208.985,335600000.0
2008-02-08 21:35:00,208.985,209.01,208.97,209.0,290000000.0
2008-02-08 21:36:00,209.0,209.02,209.0,209.02,274500000.0
2008-02-08 21:37:00,209.02,209.03,208.97,208.98,325700000.0
2008-02-08 21:38:00,208.98,209.04,208.98,209.04,236800000.0
2008-02-08 21:39:00,209.04,209.07,209.04,209.07,226000000.0
2008-02-08 21:40:00,209.07,209.07,209.035,209.035,287100000.0
2008-02-08 21:41:00,209.035,209.04,208.96,208.96,257000000.0
2008-02-08 21:42:00,208.96,208.96,208.9,208.94,203300000.0
2008-02-08 21:43:00,208.94,208.97,208.87,208.89,231100000.0
2008-02-08 21:44:00,208.89,208.93,208.89,208.91,550800000.0
2008-02-08 21:45:00,208.91,208.92,208.87,208.9,161600000.0
2008-02-08 21:46:00,208.9,208.91,208.85,208.86,264300000.0
2008-02-08 21:47:00,208.86,208.865,208.82,208.86,169700000.0
2008-02-08 21:48:00,208.86,208.9,208.84,208.86,517500000.0
2008-02-08 21:49:00,208.86,208.9,208.85,208.86,425300000.0
2008-02-08 21:50:00,208.86,208.87,208.815,208.815,325600000.0
2008-02-08 21:51:00,208.815,208.88,208.815,208.88,724300000.0
2008-02-08 21:52:00,208.88,208.88,208.855,208.88,1003000000.0
2008-02-08 21:53:00,208.88,208.89,208.86,208.86,198200000.0
2008-02-08 21:54:00,208.86,208.89,208.84,208.89,227200000.0
2008-02-08 21:55:00,208.89,208.95,208.87,208.95,1000700000.0
2008-02-08 21:56:00,208.95,208.98,208.95,208.955,1083300000.0
2008-02-08 21:57:00,208.955,208.985,208.94,208.98,807600000.0
2008-02-08 21:58:00,208.98,208.98,208.905,208.905,793200000.0
2008-02-08 21:59:00,208.905,208.915,208.81,208.835,1211200000.0
2008-02-08 22:00:00,208.835,208.855,208.75,208.755,450900000.0
2008-02-08 22:01:00,208.755,208.79,208.725,208.73,506900000.0
2008-02-08 22:02:00,208.735,208.77,208.73,208.74,315500000.0
2008-02-08 22:03:00,208.74,208.78,208.74,208.76,284300000.0
2008-02-08 22:04:00,208.76,208.765,208.755,208.76,380400000.0
2008-02-08 22:05:00,208.76,208.77,208.69,208.69,247000000.0
2008-02-08 22:06:00,208.69,208.715,208.69,208.715,387600000.0
2008-02-08 22:07:00,208.715,208.725,208.7,208.715,729800000.0
2008-02-08 22:08:00,208.715,208.72,208.7,208.72,1353200000.0
2008-02-08 22:09:00,208.72,208.785,208.72,208.785,287500000.0
2008-02-08 22:10:00,208.785,208.795,208.78,208.795,846200000.0
2008-02-08 22:11:00,208.795,208.815,208.79,208.815,1086400000.0
2008-02-08 22:12:00,208.815,208.815,208.78,208.795,1132000000.0
2008-02-08 22:13:00,208.795,208.795,208.775,208.775,1101900000.0
2008-02-08 22:14:00,208.775,208.845,208.775,208.81,1146400000.0
2008-02-08 22:15:00,208.81,208.855,208.78,208.78,605300000.0
2008-02-08 22:16:00,208.78,208.815,208.78,208.815,852300000.0
2008-02-08 22:17:00,208.815,208.835,208.81,208.815,1210000000.0
2008-02-08 22:18:00,208.815,208.815,208.785,208.805,1771400000.0
2008-02-08 22:19:00,208.81,208.825,208.795,208.81,1427600000.0
2008-02-08 22:20:00,208.81,208.81,208.765,208.765,885500000.0
2008-02-08 22:21:00,208.765,208.78,208.745,208.76,1424000000.0
2008-02-08 22:22:00,208.76,208.805,208.76,208.765,1293400000.0
2008-02-08 22:23:00,208.765,208.835,208.765,208.815,844900000.0
2008-02-08 22:24:00,208.815,208.825,208.805,208.825,1283600000.0
2008-02-08 22:25:00,208.825,208.825,208.78,208.78,933700000.0
2008-02-08 22:26:00,208.78,208.815,208.78,208.8,664200000.0
2008-02-08 22:27:00,208.8,208.815,208.79,208.805,387200000.0
2008-02-08 22:28:00,208.805,208.865,208.805,208.86,1032200000.0
2008-02-08 22:29:00,208.86,208.865,208.84,208.84,235500000.0
2008-02-08 22:30:00,208.84,208.86,208.815,208.825,900000000.0
2008-02-08 22:31:00,208.825,208.865,208.825,208.855,1029500000.0
2008-02-08 22:32:00,208.855,208.905,208.855,208.885,824000000.0
2008-02-08 22:33:00,208.885,208.915,208.885,208.905,1195400000.0
2008-02-08 22:34:00,208.75,208.78,208.74,208.76,298700000.0
2008-02-08 22:35:00,208.995,209.0,208.97,208.995,298700000.0
2008-02-08 22:36:00,208.78,208.78,208.77,208.77,1750700000.0
2008-02-08 22:37:00,208.78,208.79,208.75,208.77,1750700000.0
2008-02-08 22:38:00,208.975,208.975,208.925,208.945,1750700000.0
2008-02-08 22:39:00,208.945,208.955,208.925,208.935,1361000000.0
2008-02-08 22:40:00,208.935,208.945,208.915,208.925,947500000.0
2008-02-08 22:41:00,208.925,208.925,208.905,208.915,1090800000.0
2008-02-08 22:42:00,208.915,208.935,208.895,208.935,1432800000.0
2008-02-08 22:43:00,208.935,208.935,208.925,208.925,1279300000.0
2008-02-08 22:44:00,208.925,208.935,208.915,208.925,1277900000.0
2008-02-08 22:45:00,208.925,208.975,208.925,208.965,1092700000.0
2008-02-08 22:46:00,208.965,209.045,208.955,209.025,1064900000.0
2008-02-08 22:47:00,209.025,209.025,208.97,208.975,1389600000.0
2008-02-08 22:48:00,208.975,208.985,208.965,208.975,1202800000.0
2008-02-08 22:49:00,208.975,208.985,208.94,208.94,567800000.0
2008-02-08 22:50:00,208.94,208.94,208.885,208.895,759800000.0
2008-02-08 22:51:00,208.895,208.915,208.855,208.865,595800000.0
2008-02-08 22:52:00,208.865,208.885,208.865,208.885,927600000.0
2008-02-08 22:53:00,208.91,208.91,208.83,208.88,1992400000.0
2008-02-08 22:54:00,208.87,208.87,208.83,208.85,1992400000.0
2008-02-08 22:55:00,208.86,208.86,208.84,208.86,1992400000.0
2008-02-08 22:57:00,208.845,208.865,208.845,208.855,1992400000.0
2008-02-08 22:58:00,208.855,208.865,208.83,208.845,1585600000.0
2008-02-08 22:59:00,208.845,208.845,208.815,208.835,2016700000.0
2008-02-08 23:00:00,208.835,208.865,208.835,208.865,894500000.0
2008-02-08 23:01:00,208.851,208.862,208.848,208.855,70600000.0
2008-02-08 23:02:00,208.857,208.869,208.854,208.856,90900000.0
2008-02-08 23:03:00,208.86,208.88,208.86,208.87,100200000.0
2008-02-08 23:04:00,208.867,208.896,208.867,208.89,62400000.0
2008-02-08 23:05:00,208.888,208.9,208.866,208.885,152000000.0
2008-02-08 23:06:00,208.893,208.919,208.891,208.899,158600000.0
2008-02-08 23:07:00,208.914,208.93,208.883,208.885,168000000.0
2008-02-08 23:08:00,208.874,208.874,208.855,208.86,107500000.0
2008-02-08 23:09:00,208.86,208.875,208.86,208.864,205500000.0
2008-02-08 23:10:00,208.855,208.863,208.852,208.863,86600000.0
2008-02-08 23:11:00,208.858,208.858,208.823,208.823,141800000.0
2008-02-08 23:12:00,208.816,208.826,208.796,208.8,222700000.0
2008-02-08 23:13:00,208.797,208.81,208.797,208.8,39800000.0
2008-02-08 23:14:00,208.795,208.806,208.782,208.806,78300000.0
2008-02-08 23:15:00,208.806,208.811,208.79,208.793,81700000.0
2008-02-08 23:16:00,208.792,208.801,208.774,208.778,61800000.0
2008-02-08 23:17:00,208.775,208.788,208.773,208.784,193800000.0
2008-02-08 23:18:00,208.778,208.794,208.771,208.794,160600000.0
2008-02-08 23:19:00,208.795,208.811,208.772,208.772,175500000.0
2008-02-08 23:20:00,208.765,208.788,208.756,208.775,176800000.0
2008-02-08 23:21:00,208.776,208.796,208.766,208.796,118800000.0
2008-02-08 23:22:00,208.798,208.817,208.798,208.798,110900000.0
2008-02-08 23:23:00,208.805,208.849,208.805,208.849,156900000.0
2008-02-08 23:24:00,208.857,208.857,208.819,208.829,134800000.0
2008-02-08 23:25:00,208.834,208.854,208.828,208.828,116300000.0
2008-02-08 23:26:00,208.823,208.829,208.8,208.8,119300000.0
2008-02-08 23:27:00,208.803,208.823,208.794,208.807,199300000.0
2008-02-08 23:28:00,208.797,208.808,208.763,208.765,76200000.0
2008-02-08 23:29:00,208.769,208.789,208.768,208.789,117000000.0
2008-02-08 23:30:00,208.786,208.792,208.769,208.779,141200000.0
2008-02-08 23:31:00,208.78,208.789,208.76,208.76,110600000.0
2008-02-08 23:32:00,208.747,208.75,208.739,208.749,41000000.0
2008-02-08 23:33:00,208.751,208.76,208.728,208.731,53800000.0
2008-02-08 23:34:00,208.73,208.75,208.723,208.745,52000000.0
2008-02-08 23:35:00,208.753,208.762,208.738,208.755,84700000.0
2008-02-08 23:36:00,208.76,208.766,208.751,208.754,99400000.0
2008-02-08 23:37:00,208.754,208.769,208.752,208.755,139000000.0
2008-02-08 23:38:00,208.757,208.79,208.757,208.78,189600000.0
2008-02-08 23:39:00,208.798,208.856,208.798,208.856,197600000.0
2008-02-08 23:40:00,208.87,208.887,208.847,208.852,144900000.0
2008-02-08 23:41:00,208.848,208.869,208.838,208.841,247700000.0
2008-02-08 23:42:00,208.825,208.841,208.755,208.841,287200000.0
2008-02-08 23:43:00,208.853,208.875,208.847,208.85,243200000.0
2008-02-08 23:44:00,208.859,208.889,208.858,208.858,157800000.0
2008-02-08 23:45:00,208.853,208.853,208.831,208.84,51100000.0
2008-02-08 23:46:00,208.836,208.86,208.835,208.837,107700000.0
2008-02-08 23:47:00,208.853,208.905,208.853,208.899,212600000.0
2008-02-08 23:48:00,208.892,208.893,208.858,208.858,160400000.0
2008-02-08 23:49:00,208.856,208.89,208.856,208.879,107500000.0
2008-02-08 23:50:00,208.876,208.888,208.825,208.85,202800000.0
2008-02-08 23:51:00,208.85,208.864,208.841,208.864,54500000.0
2008-02-08 23:52:00,208.858,208.861,208.821,208.861,151400000.0
2008-02-08 23:53:00,208.865,208.871,208.822,208.845,181600000.0
2008-02-08 23:54:00,208.838,208.838,208.813,208.83,76800000.0
2008-02-08 23:55:00,208.836,208.836,208.806,208.827,113900000.0
2008-02-08 23:56:00,208.83,208.846,208.827,208.836,78200000.0
2008-02-08 23:57:00,208.841,208.879,208.831,208.879,119400000.0
2008-02-08 23:58:00,208.865,208.865,208.812,208.827,148900000.0
2008-02-08 23:59:00,208.82,208.831,208.737,208.74,97300000.0
2008-02-11 00:00:00,208.795,208.822,208.794,208.797,135900000.0
2008-02-11 00:01:00,208.797,208.842,208.785,208.802,149600000.0
2008-02-11 00:02:00,208.822,208.879,208.814,208.863,273700000.0
2008-02-11 00:03:00,208.846,208.887,208.829,208.846,269300000.0
2008-02-11 00:04:00,208.864,208.903,208.854,208.888,116400000.0
2008-02-11 00:05:00,208.875,208.898,208.861,208.877,65400000.0
2008-02-11 00:06:00,208.871,208.904,208.848,208.866,116900000.0
2008-02-11 00:07:00,208.865,208.909,208.865,208.9,141300000.0
2008-02-11 00:08:00,208.921,208.94,208.9,208.907,197100000.0
2008-02-11 00:09:00,208.938,208.991,208.904,208.977,216000000.0
2008-02-11 00:10:00,208.975,209.106,208.975,209.05,131500000.0
2008-02-11 00:11:00,209.06,209.091,209.027,209.059,166400000.0
2008-02-11 00:12:00,209.048,209.064,209.03,209.049,168600000.0
2008-02-11 00:13:00,209.039,209.144,209.038,209.135,137800000.0
2008-02-11 00:14:00,209.16,209.246,209.142,209.203,245600000.0
2008-02-11 00:15:00,209.194,209.356,209.186,209.353,146800000.0
2008-02-11 00:16:00,209.362,209.468,209.336,209.371,208500000.0
2008-02-11 00:17:00,209.341,209.449,209.281,209.339,205300000.0
2008-02-11 00:18:00,209.318,209.41,209.211,209.268,129300000.0
2008-02-11 00:19:00,209.253,209.305,209.21,209.256,84300000.0
2008-02-11 00:20:00,209.261,209.321,209.214,209.298,122900000.0
2008-02-11 00:21:00,209.33,209.357,209.305,209.333,196100000.0
2008-02-11 00:22:00,209.335,209.489,209.317,209.468,172900000.0
2008-02-11 00:23:00,209.475,209.482,209.443,209.46,124900000.0
2008-02-11 00:24:00,209.444,209.493,209.426,209.49,59100000.0
2008-02-11 00:25:00,209.453,209.496,209.357,209.416,194600000.0
2008-02-11 00:26:00,209.415,209.462,209.392,209.449,143800000.0
2008-02-11 00:27:00,209.427,209.441,209.286,209.366,135200000.0
2008-02-11 00:28:00,209.38,209.435,209.365,209.399,128200000.0
2008-02-11 00:29:00,209.391,209.398,209.269,209.294,93800000.0
2008-02-11 00:30:00,209.318,209.371,209.27,209.338,251900000.0
2008-02-11 00:31:00,209.295,209.385,209.295,209.322,140500000.0
2008-02-11 00:32:00,209.145,209.345,209.145,209.325,19200000.0
2008-02-11 00:33:00,209.325,209.365,209.325,209.335,22000000.0
2008-02-11 00:34:00,209.335,209.365,209.335,209.36,68000000.0
2008-02-11 00:35:00,209.36,209.395,209.355,209.395,28200000.0
2008-02-11 00:36:00,209.395,209.395,209.3,209.31,30200000.0
2008-02-11 00:37:00,209.31,209.315,209.305,209.31,21200000.0
2008-02-11 00:38:00,209.31,209.32,209.3,209.31,19000000.0
2008-02-11 00:39:00,209.31,209.31,209.285,209.285,33600000.0
2008-02-11 00:40:00,209.28,209.285,209.27,209.285,9800000.0
2008-02-11 00:41:00,209.285,209.285,209.255,209.265,16800000.0
2008-02-11 00:42:00,209.265,209.325,209.265,209.325,38600000.0
2008-02-11 00:43:00,209.32,209.355,209.3,209.355,35700000.0
2008-02-11 00:44:00,209.35,209.355,209.31,209.32,27700000.0
2008-02-11 00:45:00,209.315,209.32,209.305,209.315,17800000.0
2008-02-11 00:46:00,209.295,209.32,209.295,209.305,26600000.0
2008-02-11 00:47:00,209.305,209.355,209.3,209.34,33100000.0
2008-02-11 00:48:00,209.34,209.34,209.27,209.325,27900000.0
2008-02-11 00:49:00,209.32,209.325,209.31,209.315,31800000.0
2008-02-11 00:50:00,209.315,209.315,209.215,209.23,93600000.0
2008-02-11 00:51:00,209.235,209.28,209.23,209.235,38100000.0
2008-02-11 00:52:00,209.235,209.235,209.235,209.235,13000000.0
2008-02-11 00:53:00,209.235,209.235,209.19,209.22,46800000.0
2008-02-11 00:54:00,209.22,209.22,209.19,209.205,25200000.0
2008-02-11 00:55:00,209.205,209.215,209.205,209.215,7800000.0
2008-02-11 00:56:00,209.215,209.215,209.215,209.215,3600000.0
2008-02-11 00:57:00,209.215,209.26,209.215,209.255,23400000.0
2008-02-11 00:58:00,209.255,209.26,209.225,209.225,21900000.0
2008-02-11 00:59:00,209.225,209.265,209.225,209.265,9600000.0
2008-02-11 01:00:00,209.265,209.265,209.265,209.265,22500000.0
2008-02-11 01:01:00,209.265,209.265,209.265,209.265,22500000.0
2008-02-11 01:02:00,209.265,209.285,209.235,209.24,26900000.0
2008-02-11 01:03:00,209.24,209.24,209.225,209.24,23000000.0
2008-02-11 01:04:00,209.245,209.265,209.225,209.245,55400000.0
2008-02-11 01:05:00,209.245,209.25,209.245,209.25,27100000.0
2008-02-11 01:06:00,209.25,209.25,209.225,209.235,59100000.0
2008-02-11 01:07:00,209.23,209.27,209.23,209.27,54700000.0
2008-02-11 01:08:00,209.285,209.305,209.25,209.25,40800000.0
2008-02-11 01:09:00,209.255,209.26,209.21,209.21,97100000.0
2008-02-11 01:10:00,209.205,209.205,209.15,209.16,137000000.0
2008-02-11 01:11:00,209.16,209.17,209.12,209.12,142500000.0
2008-02-11 01:12:00,209.12,209.14,209.085,209.135,142400000.0
2008-02-11 01:13:00,209.155,209.16,209.125,209.16,72500000.0
2008-02-11 01:14:00,209.16,209.18,209.145,209.155,130000000.0
2008-02-11 01:15:00,209.155,209.155,209.125,209.145,103200000.0
2008-02-11 01:16:00,209.145,209.145,209.125,209.145,45200000.0
2008-02-11 01:17:00,209.145,209.165,209.12,209.15,92100000.0
2008-02-11 01:18:00,209.15,209.24,209.15,209.235,71600000.0
2008-02-11 01:19:00,209.235,209.24,209.155,209.17,82900000.0
2008-02-11 01:20:00,209.17,209.185,209.15,209.17,42700000.0
2008-02-11 01:21:00,209.165,209.165,209.135,209.135,98500000.0
2008-02-11 01:22:00,209.135,209.155,209.135,209.155,71800000.0
2008-02-11 01:23:00,209.155,209.155,209.145,209.155,48200000.0
2008-02-11 01:24:00,209.155,209.165,209.145,209.16,69300000.0
2008-02-11 01:25:00,209.165,209.165,209.155,209.155,21800000.0
2008-02-11 01:26:00,209.155,209.165,209.155,209.155,24600000.0
2008-02-11 01:27:00,209.155,209.155,209.135,209.14,32400000.0
2008-02-11 01:28:00,209.14,209.14,209.095,209.105,48100000.0
2008-02-11 01:29:00,209.1,209.115,209.08,209.085,70200000.0
2008-02-11 01:30:00,209.095,209.12,209.095,209.12,47000000.0
2008-02-11 01:31:00,209.12,209.135,209.115,209.135,36600000.0
2008-02-11 01:32:00,209.135,209.135,209.13,209.135,13800000.0
2008-02-11 01:33:00,209.135,209.14,209.105,209.105,46200000.0
2008-02-11 01:34:00,209.105,209.11,209.07,209.07,100000000.0
2008-02-11 01:35:00,209.075,209.075,208.97,208.975,102400000.0
2008-02-11 01:36:00,208.97,208.995,208.905,208.945,132800000.0
2008-02-11 01:37:00,208.945,209.02,208.94,209.01,87600000.0
2008-02-11 01:38:00,209.015,209.015,208.97,208.975,60400000.0
2008-02-11 01:39:00,208.975,209.02,208.975,209.01,60000000.0
2008-02-11 01:40:00,209.01,209.055,209.005,209.055,91800000.0
2008-02-11 01:41:00,209.055,209.06,209.005,209.015,69000000.0
2008-02-11 01:42:00,209.015,209.055,209.015,209.055,36000000.0
2008-02-11 01:43:00,209.065,209.075,209.04,209.07,267000000.0
2008-02-11 01:44:00,209.07,209.09,209.055,209.08,394400000.0
2008-02-11 01:45:00,209.08,209.12,209.08,209.095,384000000.0
2008-02-11 01:46:00,209.095,209.145,209.095,209.125,435600000.0
2008-02-11 01:47:00,209.125,209.155,209.11,209.145,382600000.0
2008-02-11 01:48:00,209.145,209.17,209.115,209.155,376800000.0
2008-02-11 01:49:00,209.155,209.23,209.155,209.2,383600000.0
2008-02-11 01:50:00,209.2,209.215,209.19,209.2,345000000.0
2008-02-11 01:51:00,209.2,209.215,209.195,209.21,459900000.0
2008-02-11 01:52:00,209.21,209.235,209.195,209.195,456500000.0
2008-02-11 01:53:00,209.195,209.215,209.185,209.19,509400000.0
2008-02-11 01:54:00,209.19,209.21,209.17,209.175,1068700000.0
2008-02-11 01:55:00,209.175,209.19,209.085,209.19,412800000.0
2008-02-11 01:56:00,209.19,209.2,209.165,209.18,511600000.0
2008-02-11 01:57:00,209.18,209.18,209.125,209.13,566800000.0
2008-02-11 01:58:00,209.13,209.14,209.12,209.14,358500000.0
2008-02-11 01:59:00,209.14,209.145,209.115,209.13,680100000.0
2008-02-11 02:00:00,209.13,209.155,209.115,209.155,999300000.0
2008-02-11 02:01:00,209.155,209.22,209.155,209.2,553000000.0
2008-02-11 02:02:00,209.2,209.2,209.18,209.2,192900000.0
2008-02-11 02:03:00,209.2,209.2,209.2,209.2,175200000.0
2008-02-11 02:04:00,209.2,209.24,209.2,209.21,178500000.0
2008-02-11 02:05:00,209.21,209.22,209.18,209.22,202800000.0
2008-02-11 02:06:00,209.22,209.22,209.18,209.18,186900000.0
2008-02-11 02:07:00,209.18,209.19,209.18,209.18,209100000.0
2008-02-11 02:08:00,209.18,209.19,209.17,209.17,181300000.0
2008-02-11 02:09:00,209.17,209.2,209.15,209.15,351000000.0
2008-02-11 02:10:00,209.15,209.155,209.15,209.15,1391800000.0
2008-02-11 02:11:00,209.15,209.15,209.15,209.15,1006500000.0
2008-02-11 02:12:00,209.15,209.175,209.14,209.14,948400000.0
2008-02-11 02:13:00,209.14,209.15,209.14,209.15,372700000.0
2008-02-11 02:14:00,209.15,209.155,209.12,209.12,455100000.0
2008-02-11 02:15:00,209.12,209.125,209.085,209.1,427800000.0
2008-02-11 02:16:00,209.1,209.1,209.065,209.075,431900000.0
2008-02-11 02:17:00,209.075,209.085,209.005,209.005,503100000.0
2008-02-11 02:18:00,209.005,209.005,208.935,208.95,624300000.0
2008-02-11 02:19:00,208.95,208.96,208.89,208.89,263300000.0
2008-02-11 02:20:00,208.89,208.895,208.88,208.88,232800000.0
2008-02-11 02:21:00,208.88,208.9,208.855,208.895,289300000.0
2008-02-11 02:22:00,208.895,208.945,208.895,208.91,359300000.0
2008-02-11 02:23:00,208.91,208.94,208.9,208.94,433200000.0
2008-02-11 02:24:00,208.94,208.955,208.895,208.93,748600000.0
2008-02-11 02:25:00,208.93,208.955,208.93,208.95,482200000.0
2008-02-11 02:26:00,208.95,208.97,208.93,208.93,278700000.0
2008-02-11 02:27:00,208.93,208.93,208.91,208.925,438100000.0
2008-02-11 02:28:00,208.925,208.945,208.925,208.93,454400000.0
2008-02-11 02:29:00,208.93,208.935,208.93,208.93,379200000.0
2008-02-11 02:30:00,208.93,208.93,208.89,208.915,324600000.0
2008-02-11 02:31:00,208.915,208.95,208.915,208.95,314700000.0
2008-02-11 02:32:00,208.95,208.97,208.92,208.92,279700000.0
2008-02-11 02:33:00,208.92,208.94,208.92,208.935,190500000.0
2008-02-11 02:34:00,208.94,208.98,208.94,208.98,185200000.0
2008-02-11 02:35:00,208.96,208.97,208.96,208.96,185100000.0
2008-02-11 02:36:00,208.96,208.97,208.94,208.945,226900000.0
2008-02-11 02:37:00,208.945,208.965,208.845,208.93,393100000.0
2008-02-11 02:38:00,208.93,208.985,208.93,208.96,198700000.0
2008-02-11 02:39:00,208.96,208.96,208.88,208.925,292500000.0
2008-02-11 02:40:00,208.925,208.94,208.915,208.935,458400000.0
2008-02-11 02:41:00,208.935,209.045,208.935,209.035,383600000.0
2008-02-11 02:42:00,209.035,209.15,209.015,209.15,319900000.0
2008-02-11 02:43:00,209.15,209.15,209.1,209.135,146100000.0
2008-02-11 02:44:00,209.135,209.16,209.1,209.115,282700000.0
2008-02-11 02:45:00,209.115,209.115,209.0,209.0,281600000.0
2008-02-11 02:46:00,209.0,209.16,209.0,209.16,577800000.0
2008-02-11 02:47:00,209.16,209.21,209.16,209.195,198600000.0
2008-02-11 02:48:00,209.195,209.26,209.18,209.235,178000000.0
2008-02-11 02:49:00,209.25,209.25,209.185,209.185,1203600000.0
2008-02-11 02:50:00,209.185,209.21,209.185,209.195,1328100000.0
2008-02-11 02:51:00,209.195,209.21,209.18,209.21,392200000.0
2008-02-11 02:52:00,209.21,209.3,209.21,209.28,414600000.0
2008-02-11 02:53:00,209.28,209.33,209.275,209.28,1509800000.0
2008-02-11 02:54:00,209.28,209.28,209.2,209.21,757300000.0
2008-02-11 02:55:00,209.21,209.27,209.21,209.27,501800000.0
2008-02-11 02:56:00,209.27,209.27,209.22,209.22,544900000.0
2008-02-11 02:57:00,209.22,209.22,209.175,209.2,964400000.0
2008-02-11 02:58:00,209.2,209.2,209.18,209.18,486000000.0
2008-02-11 02:59:00,209.18,209.235,209.18,209.2,1150800000.0
2008-02-11 03:00:00,209.2,209.235,209.185,209.2,444600000.0
2008-02-11 03:01:00,209.2,209.225,209.19,209.2,594300000.0
2008-02-11 03:02:00,209.195,209.21,209.19,209.19,352900000.0
2008-02-11 03:03:00,209.19,209.205,209.17,209.17,1002100000.0
2008-02-11 03:04:00,209.17,209.17,209.17,209.17,139800000.0
2008-02-11 03:05:00,209.17,209.17,209.17,209.17,141000000.0
2008-02-11 03:06:00,209.17,209.175,209.17,209.175,1251000000.0
2008-02-11 03:07:00,209.175,209.195,209.17,209.175,724900000.0
2008-02-11 03:08:00,209.175,209.195,209.175,209.175,1636900000.0
2008-02-11 03:09:00,209.175,209.175,209.17,209.17,1363200000.0
2008-02-11 03:10:00,209.17,209.2,209.145,209.18,953000000.0
2008-02-11 03:11:00,209.18,209.18,209.18,209.18,156300000.0
2008-02-11 03:12:00,209.18,209.185,209.17,209.17,241600000.0
2008-02-11 03:13:00,209.17,209.18,209.16,209.16,166000000.0
2008-02-11 03:14:00,209.16,209.18,209.16,209.17,486000000.0
2008-02-11 03:15:00,209.17,209.17,209.17,209.17,461600000.0
2008-02-11 03:16:00,209.17,209.17,209.14,209.14,240800000.0
2008-02-11 03:17:00,209.14,209.155,209.125,209.13,280000000.0
2008-02-11 03:18:00,209.13,209.145,209.125,209.135,1223700000.0
2008-02-11 03:19:00,209.135,209.14,209.11,209.11,681300000.0
2008-02-11 03:20:00,209.11,209.11,209.08,209.085,255800000.0
2008-02-11 03:21:00,209.085,209.1,209.07,209.075,436800000.0
2008-02-11 03:22:00,209.075,209.075,209.035,209.045,562400000.0
2008-02-11 03:23:00,209.045,209.05,209.025,209.025,989500000.0
2008-02-11 03:24:00,209.025,209.05,209.025,209.05,325800000.0
2008-02-11 03:25:00,209.05,209.055,209.04,209.05,181000000.0
2008-02-11 03:26:00,209.05,209.075,209.04,209.06,348200000.0
2008-02-11 03:27:00,209.06,209.06,209.05,209.05,778300000.0
2008-02-11 03:28:00,209.05,209.08,209.05,209.08,427300000.0
2008-02-11 03:29:00,209.08,209.08,209.07,209.07,104400000.0
2008-02-11 03:30:00,209.07,209.08,209.07,209.08,164000000.0
2008-02-11 03:31:00,209.08,209.08,209.08,209.08,151800000.0
2008-02-11 03:32:00,209.08,209.08,209.06,209.07,122000000.0
2008-02-11 03:33:00,209.07,209.07,209.05,209.06,129000000.0
2008-02-11 03:34:00,209.06,209.06,209.05,209.05,115200000.0
2008-02-11 03:35:00,209.05,209.05,208.98,209.04,105600000.0
2008-02-11 03:36:00,209.04,209.05,209.04,209.05,118400000.0
2008-02-11 03:37:00,209.05,209.05,209.05,209.05,113400000.0
2008-02-11 03:38:00,209.05,209.05,209.025,209.025,204400000.0
2008-02-11 03:39:00,209.025,209.04,209.02,209.025,377400000.0
2008-02-11 03:40:00,209.025,209.035,209.025,209.035,382200000.0
2008-02-11 03:41:00,209.035,209.04,209.025,209.025,406600000.0
2008-02-11 03:42:00,209.025,209.035,208.97,208.98,873000000.0
2008-02-11 03:43:00,208.98,208.98,208.97,208.975,975400000.0
2008-02-11 03:44:00,208.975,208.99,208.96,208.96,402200000.0
2008-02-11 03:45:00,208.96,208.96,208.915,208.925,1132700000.0
2008-02-11 03:46:00,208.925,208.93,208.9,208.925,279500000.0
2008-02-11 03:47:00,208.925,208.925,208.875,208.88,1055400000.0
2008-02-11 03:48:00,208.885,208.92,208.86,208.92,325200000.0
2008-02-11 03:49:00,208.92,208.96,208.92,208.96,357400000.0
2008-02-11 03:50:00,208.96,208.96,208.915,208.95,507800000.0
2008-02-11 03:51:00,208.95,208.97,208.935,208.96,300300000.0
2008-02-11 03:52:00,208.96,208.97,208.95,208.97,141800000.0
2008-02-11 03:53:00,208.97,208.985,208.935,208.935,291000000.0
2008-02-11 03:54:00,208.935,208.97,208.89,208.94,367200000.0
2008-02-11 03:55:00,208.94,208.96,208.925,208.945,362600000.0
2008-02-11 03:56:00,208.945,209.015,208.945,209.0,359000000.0
2008-02-11 03:57:00,209.0,209.04,209.0,209.025,339200000.0
2008-02-11 03:58:00,209.025,209.125,209.005,209.12,430400000.0
2008-02-11 03:59:00,209.12,209.12,209.1,209.1,180600000.0
2008-02-11 04:00:00,209.1,209.12,209.1,209.11,209700000.0
2008-02-11 04:01:00,209.11,209.14,209.11,209.11,197600000.0
2008-02-11 04:02:00,209.11,209.13,209.11,209.13,225000000.0
2008-02-11 04:03:00,209.13,209.13,209.115,209.115,1487500000.0
2008-02-11 04:04:00,209.115,209.12,209.105,209.105,1001300000.0
2008-02-11 04:05:00,209.105,209.105,209.085,209.095,2114400000.0
2008-02-11 04:06:00,209.095,209.105,209.085,209.095,810700000.0
2008-02-11 04:07:00,209.095,209.095,209.085,209.085,1079100000.0
2008-02-11 04:08:00,209.04,209.06,209.02,209.05,1792200000.0
2008-02-11 04:09:00,209.085,209.115,209.085,209.095,1792200000.0
2008-02-11 04:10:00,209.09,209.09,209.085,209.085,1562100000.0
2008-02-11 04:11:00,209.085,209.085,209.08,209.08,743100000.0
2008-02-11 04:12:00,209.08,209.09,209.08,209.09,431400000.0
2008-02-11 04:13:00,209.09,209.09,209.085,209.085,1103800000.0
2008-02-11 04:14:00,209.085,209.09,209.085,209.09,840200000.0
2008-02-11 04:15:00,209.09,209.09,209.07,209.085,464900000.0
2008-02-11 04:16:00,209.085,209.085,209.005,209.01,676100000.0
2008-02-11 04:17:00,209.01,209.03,209.01,209.03,1858800000.0
2008-02-11 04:18:00,209.03,209.07,209.03,209.07,182700000.0
2008-02-11 04:19:00,209.07,209.08,209.04,209.04,194700000.0
2008-02-11 04:20:00,209.04,209.04,209.04,209.04,215700000.0
2008-02-11 04:21:00,209.04,209.06,209.04,209.06,198900000.0
2008-02-11 04:22:00,209.06,209.06,208.98,209.0,169100000.0
2008-02-11 04:23:00,209.0,209.01,208.98,209.01,199700000.0
2008-02-11 04:24:00,209.01,209.02,208.99,208.99,159300000.0
2008-02-11 04:25:00,208.99,209.02,208.97,209.0,191400000.0
2008-02-11 04:26:00,209.0,209.0,208.97,208.97,307900000.0
2008-02-11 04:27:00,208.97,208.99,208.945,208.945,310100000.0
2008-02-11 04:28:00,208.945,208.945,208.93,208.935,488600000.0
2008-02-11 04:29:00,208.935,209.02,208.92,209.02,273400000.0
2008-02-11 04:30:00,209.02,209.03,208.995,209.0,255900000.0
2008-02-11 04:31:00,209.0,209.0,209.0,209.0,209400000.0
2008-02-11 04:32:00,209.0,209.0,208.96,208.97,274700000.0
2008-02-11 04:33:00,208.97,208.985,208.97,208.97,166600000.0
2008-02-11 04:34:00,208.97,208.97,208.91,208.91,190100000.0
2008-02-11 04:35:00,208.91,208.915,208.82,208.82,260400000.0
2008-02-11 04:36:00,208.82,208.87,208.8,208.85,258000000.0
2008-02-11 04:37:00,208.85,208.87,208.83,208.83,196800000.0
2008-02-11 04:38:00,208.83,208.87,208.8,208.86,189600000.0
2008-02-11 04:39:00,208.86,208.86,208.84,208.84,204000000.0
2008-02-11 04:40:00,208.84,208.88,208.84,208.86,216800000.0
2008-02-11 04:41:00,208.86,208.885,208.86,208.885,290400000.0
2008-02-11 04:42:00,208.885,208.9,208.87,208.875,225900000.0
2008-02-11 04:43:00,208.875,208.88,208.86,208.87,312300000.0
2008-02-11 04:44:00,208.87,208.9,208.87,208.88,259800000.0
2008-02-11 04:45:00,208.88,208.915,208.88,208.91,926100000.0
2008-02-11 04:46:00,208.91,208.91,208.835,208.87,250500000.0
2008-02-11 04:47:00,208.87,208.89,208.87,208.88,306300000.0
2008-02-11 04:48:00,208.88,208.9,208.88,208.9,403800000.0
2008-02-11 04:49:00,208.9,208.93,208.9,208.9,439200000.0
2008-02-11 04:50:00,208.9,208.96,208.86,208.96,313400000.0
2008-02-11 04:51:00,208.96,209.0,208.96,209.0,255000000.0
2008-02-11 04:52:00,209.0,209.085,209.0,209.075,287400000.0
2008-02-11 04:53:00,209.075,209.075,209.005,209.055,594400000.0
2008-02-11 04:54:00,209.055,209.075,209.03,209.07,542700000.0
2008-02-11 04:55:00,209.07,209.11,209.07,209.11,352900000.0
2008-02-11 04:56:00,209.11,209.125,209.085,209.115,555200000.0
2008-02-11 04:57:00,209.115,209.12,209.115,209.12,419200000.0
2008-02-11 04:58:00,209.12,209.14,209.11,209.14,317600000.0
2008-02-11 04:59:00,209.14,209.14,209.11,209.13,221400000.0
2008-02-11 05:00:00,209.13,209.13,209.105,209.11,371200000.0
2008-02-11 05:01:00,209.11,209.11,209.105,209.11,604000000.0
2008-02-11 05:02:00,209.11,209.12,209.1,209.1,777000000.0
2008-02-11 05:03:00,209.1,209.1,209.08,209.08,221100000.0
2008-02-11 05:04:00,209.08,209.085,209.07,209.085,618300000.0
2008-02-11 05:05:00,209.085,209.085,209.07,209.08,947200000.0
2008-02-11 05:06:00,209.08,209.085,209.0,209.0,719100000.0
2008-02-11 05:07:00,209.01,209.07,209.01,209.06,870800000.0
2008-02-11 05:08:00,209.06,209.09,209.05,209.09,196400000.0
2008-02-11 05:09:00,209.09,209.12,209.07,209.07,197100000.0
2008-02-11 05:10:00,209.07,209.09,209.03,209.05,198000000.0
2008-02-11 05:11:00,209.05,209.05,209.04,209.05,194700000.0
2008-02-11 05:12:00,209.05,209.05,209.01,209.01,204500000.0
2008-02-11 05:13:00,209.01,209.01,208.99,209.0,248500000.0
2008-02-11 05:14:00,209.0,209.01,208.99,208.99,209700000.0
2008-02-11 05:15:00,208.99,208.99,208.99,208.99,865800000.0
2008-02-11 05:16:00,208.99,209.05,208.99,208.99,1389100000.0
2008-02-11 05:17:00,208.99,209.02,208.955,208.955,205600000.0
2008-02-11 05:18:00,208.955,208.955,208.935,208.94,920100000.0
2008-02-11 05:19:00,208.94,208.945,208.935,208.935,1360600000.0
2008-02-11 05:20:00,208.935,208.95,208.93,208.93,529200000.0
2008-02-11 05:21:00,208.93,208.93,208.92,208.925,975800000.0
2008-02-11 05:22:00,208.925,208.925,208.92,208.92,813800000.0
2008-02-11 05:23:00,208.92,208.93,208.91,208.93,777100000.0
2008-02-11 05:24:00,208.93,208.955,208.93,208.955,394200000.0
2008-02-11 05:25:00,208.955,208.965,208.955,208.96,794300000.0
2008-02-11 05:26:00,208.96,208.98,208.96,208.98,555300000.0
2008-02-11 05:27:00,208.98,208.98,208.98,208.98,221700000.0
2008-02-11 05:28:00,208.98,208.98,208.96,208.96,215100000.0
2008-02-11 05:29:00,208.96,208.96,208.96,208.96,211200000.0
2008-02-11 05:30:00,208.96,208.96,208.96,208.96,216300000.0
2008-02-11 05:31:00,208.96,208.96,208.96,208.96,201900000.0
2008-02-11 05:32:00,208.96,208.96,208.91,208.91,260700000.0
2008-02-11 05:33:00,208.91,208.91,208.91,208.91,195300000.0
2008-02-11 05:34:00,208.91,208.91,208.89,208.89,187800000.0
2008-02-11 05:35:00,208.89,208.96,208.89,208.93,215500000.0
2008-02-11 05:36:00,208.93,208.93,208.91,208.91,181500000.0
2008-02-11 05:37:00,208.91,208.915,208.875,208.915,584800000.0
2008-02-11 05:38:00,208.915,208.92,208.91,208.92,573600000.0
2008-02-11 05:39:00,208.92,208.92,208.9,208.91,183300000.0
2008-02-11 05:40:00,208.91,208.95,208.895,208.9,306800000.0
2008-02-11 05:41:00,208.9,208.95,208.9,208.93,216500000.0
2008-02-11 05:42:00,208.93,208.95,208.785,208.805,196200000.0
2008-02-11 05:43:00,208.805,208.915,208.8,208.88,319500000.0
2008-02-11 05:44:00,208.88,208.885,208.83,208.84,321400000.0
2008-02-11 05:45:00,208.845,208.89,208.83,208.83,229100000.0
2008-02-11 05:46:00,208.83,208.83,208.785,208.81,339600000.0
2008-02-11 05:47:00,208.81,208.83,208.71,208.75,238300000.0
2008-02-11 05:48:00,208.75,208.895,208.75,208.85,265700000.0
2008-02-11 05:49:00,208.85,208.87,208.85,208.85,178600000.0
2008-02-11 05:50:00,208.85,208.85,208.79,208.85,221700000.0
2008-02-11 05:51:00,208.85,208.92,208.85,208.92,305900000.0
2008-02-11 05:52:00,208.92,208.92,208.9,208.9,192500000.0
2008-02-11 05:53:00,208.9,208.9,208.9,208.9,219600000.0
2008-02-11 05:54:00,208.9,208.91,208.89,208.91,189900000.0
2008-02-11 05:55:00,208.91,208.91,208.89,208.89,189900000.0
2008-02-11 05:56:00,208.89,208.9,208.89,208.9,165000000.0
2008-02-11 05:57:00,208.9,208.9,208.875,208.9,466100000.0
2008-02-11 05:58:00,208.9,208.92,208.9,208.91,201600000.0
2008-02-11 05:59:00,208.91,208.91,208.91,208.91,348000000.0
2008-02-11 06:00:00,208.91,208.94,208.91,208.94,530400000.0
2008-02-11 06:01:00,208.94,208.965,208.94,208.965,414600000.0
2008-02-11 06:02:00,208.96,209.02,208.95,209.01,279900000.0
2008-02-11 06:03:00,209.01,209.07,209.01,209.07,184800000.0
2008-02-11 06:04:00,209.07,209.07,209.03,209.05,361900000.0
2008-02-11 06:05:00,209.05,209.05,209.005,209.05,227000000.0
2008-02-11 06:06:00,209.05,209.05,209.015,209.015,702000000.0
2008-02-11 06:07:00,209.015,209.03,208.975,208.975,1181100000.0
2008-02-11 06:08:00,208.975,208.99,208.97,208.97,571700000.0
2008-02-11 06:09:00,208.97,208.99,208.95,208.95,227100000.0
2008-02-11 06:10:00,208.95,208.985,208.93,208.97,265100000.0
2008-02-11 06:11:00,208.97,209.05,208.965,209.04,254000000.0
2008-02-11 06:12:00,209.04,209.11,209.04,209.04,167300000.0
2008-02-11 06:13:00,209.04,209.04,209.025,209.03,288700000.0
2008-02-11 06:14:00,209.03,209.03,209.02,209.02,225600000.0
2008-02-11 06:15:00,208.7,208.73,208.69,208.71,2108000000.0
2008-02-11 06:16:00,209.015,209.015,208.98,208.995,2108000000.0
2008-02-11 06:17:00,208.995,209.015,208.99,208.995,1207800000.0
2008-02-11 06:18:00,208.995,208.995,208.98,208.99,1219400000.0
2008-02-11 06:19:00,208.99,209.0,208.985,208.995,1382700000.0
2008-02-11 06:20:00,208.995,209.015,208.995,209.005,2050700000.0
2008-02-11 06:21:00,209.005,209.045,209.005,209.045,389500000.0
2008-02-11 06:22:00,209.045,209.045,209.025,209.025,416600000.0
2008-02-11 06:23:00,209.025,209.03,208.995,209.015,2133000000.0
2008-02-11 06:24:00,209.015,209.1,209.005,209.09,337800000.0
2008-02-11 06:25:00,209.09,209.09,209.005,209.035,366700000.0
2008-02-11 06:26:00,209.035,209.035,208.895,208.92,305000000.0
2008-02-11 06:27:00,208.92,208.95,208.835,208.865,610600000.0
2008-02-11 06:28:00,208.865,208.905,208.865,208.89,659100000.0
2008-02-11 06:29:00,208.89,208.905,208.86,208.86,385000000.0
2008-02-11 06:30:00,208.87,208.885,208.85,208.87,168000000.0
2008-02-11 06:31:00,208.87,208.895,208.84,208.84,747600000.0
2008-02-11 06:32:00,208.84,208.865,208.795,208.8,519700000.0
2008-02-11 06:33:00,208.8,208.835,208.795,208.805,322200000.0
2008-02-11 06:34:00,208.805,208.845,208.78,208.82,319500000.0
2008-02-11 06:35:00,208.82,208.82,208.77,208.77,590400000.0
2008-02-11 06:36:00,208.77,208.79,208.76,208.76,416200000.0
2008-02-11 06:37:00,208.76,208.76,208.69,208.725,323600000.0
2008-02-11 06:38:00,208.725,208.75,208.705,208.75,426100000.0
2008-02-11 06:39:00,208.75,208.795,208.74,208.785,382500000.0
2008-02-11 06:40:00,208.785,208.785,208.72,208.73,325900000.0
2008-02-11 06:41:00,208.73,208.75,208.715,208.725,383000000.0
2008-02-11 06:42:00,208.725,208.745,208.705,208.705,388700000.0
2008-02-11 06:43:00,208.705,208.715,208.69,208.705,414000000.0
2008-02-11 06:44:00,208.705,208.74,208.695,208.74,435200000.0
2008-02-11 06:45:00,208.74,208.76,208.7,208.705,447800000.0
2008-02-11 06:46:00,208.705,208.725,208.685,208.725,550500000.0
2008-02-11 06:47:00,208.725,208.725,208.69,208.695,608400000.0
2008-02-11 06:48:00,208.695,208.71,208.69,208.695,276100000.0
2008-02-11 06:49:00,208.695,208.72,208.695,208.715,638000000.0
2008-02-11 06:50:00,208.54,208.57,208.51,208.53,571600000.0
2008-02-11 06:51:00,208.775,208.845,208.775,208.825,571600000.0
2008-02-11 06:52:00,208.825,208.825,208.81,208.81,345600000.0
2008-02-11 06:53:00,208.81,208.825,208.77,208.77,359800000.0
2008-02-11 06:54:00,208.77,208.77,208.76,208.76,429900000.0
2008-02-11 06:55:00,208.76,208.78,208.76,208.76,236100000.0
2008-02-11 06:56:00,208.76,208.77,208.75,208.75,192600000.0
2008-02-11 06:57:00,208.75,208.75,208.73,208.74,409200000.0
2008-02-11 06:58:00,208.74,208.795,208.735,208.785,432700000.0
2008-02-11 06:59:00,208.785,208.8,208.72,208.72,483600000.0
2008-02-11 07:00:00,208.72,208.725,208.71,208.715,417600000.0
2008-02-11 07:01:00,208.715,208.715,208.7,208.7,452200000.0
2008-02-11 07:02:00,208.7,208.705,208.7,208.7,526000000.0
2008-02-11 07:03:00,208.7,208.78,208.7,208.77,410600000.0
2008-02-11 07:04:00,208.77,208.785,208.765,208.775,379800000.0
2008-02-11 07:05:00,208.775,208.785,208.775,208.785,1359800000.0
2008-02-11 07:06:00,208.785,208.79,208.755,208.755,326400000.0
2008-02-11 07:07:00,208.755,208.755,208.71,208.725,362800000.0
2008-02-11 07:08:00,208.725,208.725,208.72,208.725,415300000.0
2008-02-11 07:09:00,208.725,208.725,208.725,208.725,528500000.0
2008-02-11 07:10:00,208.725,208.735,208.685,208.705,386200000.0
2008-02-11 07:11:00,208.705,208.735,208.705,208.73,294300000.0
2008-02-11 07:12:00,208.73,208.805,208.71,208.765,395100000.0
2008-02-11 07:13:00,208.755,208.83,208.755,208.83,248600000.0
2008-02-11 07:14:00,208.83,208.83,208.71,208.72,154500000.0
2008-02-11 07:15:00,208.72,208.75,208.71,208.74,174000000.0
2008-02-11 07:16:00,208.74,208.78,208.74,208.77,171900000.0
2008-02-11 07:17:00,208.77,208.77,208.76,208.76,195000000.0
2008-02-11 07:18:00,208.76,208.785,208.74,208.76,390600000.0
2008-02-11 07:19:00,208.76,208.76,208.745,208.76,318800000.0
2008-02-11 07:20:00,208.76,208.76,208.735,208.755,623600000.0
2008-02-11 07:21:00,208.755,208.78,208.74,208.78,246700000.0
2008-02-11 07:22:00,208.78,208.79,208.78,208.78,207900000.0
2008-02-11 07:23:00,208.785,208.8,208.78,208.8,206200000.0
2008-02-11 07:24:00,208.8,208.88,208.8,208.88,203100000.0
2008-02-11 07:25:00,208.88,208.88,208.86,208.88,241500000.0
2008-02-11 07:26:00,208.88,208.88,208.84,208.84,324200000.0
2008-02-11 07:27:00,208.84,208.84,208.82,208.82,220200000.0
2008-02-11 07:28:00,208.82,208.82,208.77,208.79,385300000.0
2008-02-11 07:29:00,208.79,208.8,208.77,208.775,827200000.0
2008-02-11 07:30:00,208.775,208.775,208.77,208.77,1968700000.0
2008-02-11 07:31:00,208.77,208.79,208.77,208.79,192300000.0
2008-02-11 07:32:00,208.79,208.79,208.735,208.75,765200000.0
2008-02-11 07:33:00,208.75,208.77,208.7,208.72,318800000.0
2008-02-11 07:34:00,208.72,208.73,208.72,208.72,202200000.0
2008-02-11 07:35:00,208.72,208.75,208.71,208.74,206400000.0
2008-02-11 07:36:00,208.74,208.74,208.69,208.71,321000000.0
2008-02-11 07:37:00,208.71,208.735,208.71,208.72,334200000.0
2008-02-11 07:38:00,208.72,208.735,208.71,208.735,341700000.0
2008-02-11 07:39:00,208.735,208.745,208.725,208.74,366300000.0
2008-02-11 07:40:00,208.74,208.74,208.7,208.72,352300000.0
2008-02-11 07:41:00,208.72,208.72,208.56,208.595,350800000.0
2008-02-11 07:42:00,208.595,208.605,208.57,208.58,280500000.0
2008-02-11 07:43:00,208.58,208.635,208.58,208.61,347700000.0
2008-02-11 07:44:00,208.61,208.615,208.575,208.58,355100000.0
2008-02-11 07:45:00,208.58,208.61,208.57,208.61,403900000.0
2008-02-11 07:46:00,208.61,208.61,208.51,208.515,554500000.0
2008-02-11 07:47:00,208.515,208.53,208.49,208.51,428200000.0
2008-02-11 07:48:00,208.51,208.515,208.49,208.505,1217700000.0
2008-02-11 07:49:00,208.505,208.555,208.49,208.545,732700000.0
2008-02-11 07:50:00,208.545,208.575,208.535,208.55,270000000.0
2008-02-11 07:51:00,208.55,208.56,208.51,208.51,374000000.0
2008-02-11 07:52:00,208.51,208.515,208.48,208.485,1200100000.0
2008-02-11 07:53:00,208.485,208.49,208.445,208.465,398000000.0
2008-02-11 07:54:00,208.465,208.495,208.445,208.465,493800000.0
2008-02-11 07:55:00,208.465,208.495,208.465,208.48,1084400000.0
2008-02-11 07:56:00,208.48,208.485,208.475,208.475,669200000.0
2008-02-11 07:57:00,208.475,208.495,208.475,208.485,735200000.0
2008-02-11 07:58:00,208.485,208.495,208.47,208.485,693900000.0
2008-02-11 07:59:00,208.485,208.495,208.465,208.495,1690600000.0
2008-02-11 08:00:00,208.495,208.53,208.495,208.53,378600000.0
2008-02-11 08:01:00,208.535,208.545,208.52,208.525,300200000.0
2008-02-11 08:02:00,208.525,208.53,208.51,208.52,351900000.0
2008-02-11 08:03:00,208.52,208.52,208.465,208.465,308000000.0
2008-02-11 08:04:00,208.465,208.505,208.465,208.465,331900000.0
2008-02-11 08:05:00,208.465,208.475,208.465,208.465,312200000.0
2008-02-11 08:06:00,208.465,208.465,208.465,208.465,237600000.0
2008-02-11 08:07:00,208.465,208.485,208.45,208.47,333600000.0
2008-02-11 08:08:00,208.47,208.48,208.445,208.48,348000000.0
2008-02-11 08:09:00,208.48,208.525,208.48,208.525,355800000.0
2008-02-11 08:10:00,208.525,208.535,208.48,208.5,580200000.0
2008-02-11 08:11:00,208.5,208.51,208.47,208.5,380100000.0
2008-02-11 08:12:00,208.5,208.51,208.48,208.485,900300000.0
2008-02-11 08:13:00,208.485,208.49,208.485,208.485,398800000.0
2008-02-11 08:14:00,208.485,208.505,208.485,208.505,531700000.0
2008-02-11 08:15:00,208.505,208.515,208.495,208.495,511600000.0
2008-02-11 08:16:00,208.495,208.53,208.495,208.53,465800000.0
2008-02-11 08:17:00,208.53,208.535,208.52,208.53,528900000.0
2008-02-11 08:18:00,208.53,208.575,208.52,208.555,400200000.0
2008-02-11 08:19:00,208.555,208.575,208.555,208.555,402900000.0
2008-02-11 08:20:00,208.555,208.58,208.555,208.58,453900000.0
2008-02-11 08:21:00,208.58,208.58,208.56,208.56,309000000.0
2008-02-11 08:22:00,208.56,208.58,208.56,208.56,509400000.0
2008-02-11 08:23:00,208.56,208.56,208.56,208.56,497400000.0
2008-02-11 08:24:00,208.56,208.59,208.56,208.59,255600000.0
2008-02-11 08:25:00,208.59,208.59,208.55,208.555,183400000.0
2008-02-11 08:26:00,208.555,208.555,208.54,208.54,828700000.0
2008-02-11 08:27:00,208.54,208.61,208.54,208.605,545600000.0
2008-02-11 08:28:00,208.605,208.64,208.59,208.63,744500000.0
2008-02-11 08:29:00,208.63,208.67,208.61,208.645,338500000.0
2008-02-11 08:30:00,208.645,208.645,208.575,208.62,294700000.0
2008-02-11 08:31:00,208.62,208.625,208.59,208.595,344600000.0
2008-02-11 08:32:00,208.595,208.605,208.565,208.57,739200000.0
2008-02-11 08:33:00,208.57,208.63,208.57,208.61,582400000.0
2008-02-11 08:34:00,208.61,208.61,208.585,208.585,730500000.0
2008-02-11 08:35:00,208.585,208.61,208.585,208.6,617800000.0
2008-02-11 08:36:00,208.6,208.655,208.6,208.655,473700000.0
2008-02-11 08:37:00,208.655,208.655,208.595,208.61,392800000.0
2008-02-11 08:38:00,208.61,208.64,208.6,208.64,535500000.0
2008-02-11 08:39:00,208.64,208.675,208.615,208.63,423600000.0
2008-02-11 08:40:00,208.63,208.635,208.62,208.625,321900000.0
2008-02-11 08:41:00,208.625,208.625,208.575,208.61,304200000.0
2008-02-11 08:42:00,208.61,208.62,208.57,208.61,191100000.0
2008-02-11 08:43:00,208.61,208.62,208.575,208.58,378000000.0
2008-02-11 08:44:00,208.58,208.61,208.58,208.595,617000000.0
2008-02-11 08:45:00,208.595,208.62,208.57,208.57,301700000.0
2008-02-11 08:46:00,208.57,208.595,208.565,208.595,441700000.0
2008-02-11 08:47:00,208.595,208.675,208.58,208.635,680500000.0
2008-02-11 08:48:00,208.635,208.645,208.615,208.63,1809400000.0
2008-02-11 08:49:00,208.63,208.705,208.63,208.685,2017900000.0
2008-02-11 08:50:00,207.72,207.77,207.7,207.71,946900000.0
2008-02-11 08:51:00,208.665,208.665,208.575,208.58,946900000.0
2008-02-11 08:52:00,208.58,208.615,208.58,208.61,657600000.0
2008-02-11 08:53:00,208.61,208.625,208.585,208.625,329100000.0
2008-02-11 08:54:00,208.625,208.625,208.58,208.605,534100000.0
2008-02-11 08:55:00,208.605,208.615,208.565,208.615,390400000.0
2008-02-11 08:56:00,208.615,208.615,208.57,208.595,870300000.0
2008-02-11 08:57:00,208.595,208.655,208.595,208.595,1765600000.0
2008-02-11 08:58:00,208.595,208.615,208.545,208.56,1658300000.0
2008-02-11 08:59:00,208.56,208.595,208.525,208.525,486300000.0
2008-02-11 09:00:00,208.525,208.585,208.525,208.54,547400000.0
2008-02-11 09:01:00,208.54,208.595,208.54,208.565,613400000.0
2008-02-11 09:02:00,208.565,208.585,208.535,208.545,904900000.0
2008-02-11 09:03:00,208.545,208.62,208.535,208.595,855700000.0
2008-02-11 09:04:00,208.595,208.665,208.585,208.655,1291200000.0
2008-02-11 09:05:00,208.645,208.695,208.625,208.665,747600000.0
2008-02-11 09:06:00,208.675,208.675,208.605,208.625,1167100000.0
2008-02-11 09:07:00,208.625,208.68,208.62,208.68,868200000.0
2008-02-11 09:08:00,208.68,208.68,208.62,208.625,253900000.0
2008-02-11 09:09:00,208.625,208.655,208.62,208.655,275600000.0
2008-02-11 09:10:00,208.655,208.655,208.625,208.625,788900000.0
2008-02-11 09:11:00,208.625,208.655,208.595,208.595,616700000.0
2008-02-11 09:12:00,208.595,208.715,208.595,208.685,468900000.0
2008-02-11 09:13:00,208.685,208.715,208.655,208.665,898000000.0
2008-02-11 09:14:00,208.665,208.68,208.64,208.675,386200000.0
2008-02-11 09:15:00,208.675,208.685,208.635,208.645,369200000.0
2008-02-11 09:16:00,208.635,208.635,208.52,208.52,318400000.0
2008-02-11 09:17:00,208.52,208.55,208.46,208.48,313900000.0
2008-02-11 09:18:00,208.48,208.48,208.335,208.355,480100000.0
2008-02-11 09:19:00,208.355,208.405,208.345,208.385,554100000.0
2008-02-11 09:20:00,208.385,208.425,208.375,208.385,538900000.0
2008-02-11 09:21:00,208.385,208.465,208.385,208.46,751800000.0
2008-02-11 09:22:00,208.46,208.495,208.435,208.445,389600000.0
2008-02-11 09:23:00,208.445,208.465,208.395,208.415,782000000.0
2008-02-11 09:24:00,208.415,208.425,208.395,208.425,490500000.0
2008-02-11 09:25:00,208.425,208.425,208.36,208.38,487800000.0
2008-02-11 09:26:00,208.38,208.405,208.36,208.39,667500000.0
2008-02-11 09:27:00,208.39,208.405,208.365,208.365,382200000.0
2008-02-11 09:28:00,208.365,208.385,208.33,208.33,393100000.0
2008-02-11 09:29:00,208.33,208.365,208.32,208.365,426800000.0
2008-02-11 09:30:00,208.365,208.37,208.3,208.3,196000000.0
2008-02-11 09:31:00,208.3,208.325,208.22,208.27,464700000.0
2008-02-11 09:32:00,208.27,208.285,208.23,208.245,348900000.0
2008-02-11 09:33:00,208.245,208.315,208.245,208.27,970700000.0
2008-02-11 09:34:00,208.27,208.275,208.24,208.26,460100000.0
2008-02-11 09:35:00,208.26,208.265,208.195,208.23,331700000.0
2008-02-11 09:36:00,208.23,208.265,208.22,208.265,211500000.0
2008-02-11 09:37:00,208.265,208.28,208.125,208.19,284000000.0
2008-02-11 09:38:00,208.18,208.195,208.15,208.17,300500000.0
2008-02-11 09:39:00,208.17,208.17,208.145,208.15,246300000.0
2008-02-11 09:40:00,208.15,208.15,208.115,208.12,439150000.0
2008-02-11 09:41:00,208.12,208.13,208.12,208.125,985000000.0
2008-02-11 09:42:00,208.125,208.15,208.125,208.135,747700000.0
2008-02-11 09:43:00,208.135,208.14,208.105,208.105,577400000.0
2008-02-11 09:44:00,208.105,208.105,207.9,207.94,339300000.0
2008-02-11 09:45:00,207.94,207.94,207.715,207.735,289900000.0
2008-02-11 09:46:00,207.735,207.74,207.685,207.71,244200000.0
2008-02-11 09:47:00,207.71,207.79,207.71,207.74,359700000.0
2008-02-11 09:48:00,207.745,207.8,207.74,207.8,274300000.0
2008-02-11 09:49:00,207.8,207.81,207.725,207.745,369150000.0
2008-02-11 09:50:00,207.745,207.785,207.745,207.76,577100000.0
2008-02-11 09:51:00,207.76,207.76,207.51,207.535,203900000.0
2008-02-11 09:52:00,207.535,207.555,207.22,207.375,244300000.0
2008-02-11 09:53:00,207.375,207.46,207.32,207.44,347400000.0
2008-02-11 09:54:00,207.44,207.48,207.38,207.38,215700000.0
2008-02-11 09:55:00,207.38,207.42,207.3,207.39,197400000.0
2008-02-11 09:56:00,207.39,207.415,207.28,207.315,218405000.0
2008-02-11 09:57:00,207.315,207.335,207.195,207.195,178300000.0
2008-02-11 09:58:00,207.195,207.255,207.15,207.22,436800000.0
2008-02-11 09:59:00,207.22,207.345,207.21,207.25,331700000.0
2008-02-11 10:00:00,207.25,207.305,207.215,207.305,602300000.0
2008-02-11 10:01:00,207.305,207.305,207.175,207.19,349900000.0
2008-02-11 10:02:00,207.19,207.215,207.165,207.195,320200000.0
2008-02-11 10:03:00,207.195,207.23,207.06,207.06,303600000.0
2008-02-11 10:04:00,207.06,207.145,206.985,207.135,406950000.0
2008-02-11 10:05:00,207.135,207.155,207.025,207.06,469300000.0
2008-02-11 10:06:00,207.06,207.16,207.06,207.14,319637500.0
2008-02-11 10:07:00,207.14,207.2,207.055,207.055,277900000.0
2008-02-11 10:08:00,207.075,207.095,206.985,206.985,398100000.0
2008-02-11 10:09:00,206.985,207.005,206.86,206.895,400250000.0
2008-02-11 10:10:00,206.895,206.95,206.815,206.87,227800000.0
2008-02-11 10:11:00,206.87,206.905,206.835,206.905,848500000.0
2008-02-11 10:12:00,206.905,206.96,206.89,206.94,1519800000.0
2008-02-11 10:13:00,206.94,206.96,206.83,206.945,191600000.0
2008-02-11 10:14:00,206.94,206.96,206.89,206.915,301000000.0
2008-02-11 10:15:00,206.915,206.98,206.9,206.92,134000000.0
2008-02-11 10:16:00,206.92,207.015,206.92,206.975,262800000.0
2008-02-11 10:17:00,206.975,207.045,206.975,207.02,266400000.0
2008-02-11 10:18:00,207.02,207.06,207.01,207.055,174800000.0
2008-02-11 10:19:00,207.06,207.11,207.055,207.09,212300000.0
2008-02-11 10:20:00,207.09,207.11,207.085,207.1,311200000.0
2008-02-11 10:21:00,207.1,207.16,207.09,207.16,187600000.0
2008-02-11 10:22:00,207.16,207.17,207.1,207.12,171400000.0
2008-02-11 10:23:00,207.12,207.2,207.12,207.17,195000000.0
2008-02-11 10:24:00,207.17,207.185,207.09,207.09,236100000.0
2008-02-11 10:25:00,207.09,207.09,206.99,207.04,158100000.0
2008-02-11 10:26:00,207.04,207.05,207.01,207.02,172600000.0
2008-02-11 10:27:00,207.02,207.03,206.95,206.95,139400000.0
2008-02-11 10:28:00,206.95,206.98,206.865,206.96,141100000.0
2008-02-11 10:29:00,206.96,207.035,206.935,207.03,187000000.0
2008-02-11 10:30:00,207.03,207.03,206.94,206.985,399800000.0
2008-02-11 10:31:00,206.985,207.02,206.925,206.975,737500000.0
2008-02-11 10:32:00,206.985,206.985,206.835,206.91,1031500000.0
2008-02-11 10:33:00,206.91,207.01,206.91,207.01,282700000.0
2008-02-11 10:34:00,207.01,207.03,206.99,207.0,160500000.0
2008-02-11 10:35:00,207.0,207.0,206.94,206.94,260000000.0
2008-02-11 10:36:00,206.94,207.0,206.925,206.98,134300000.0
2008-02-11 10:37:00,206.98,207.06,206.95,207.05,166400000.0
2008-02-11 10:38:00,207.05,207.1,207.03,207.07,145100000.0
2008-02-11 10:39:00,207.07,207.08,206.98,207.0,129300000.0
2008-02-11 10:40:00,207.0,207.11,207.0,207.11,150700000.0
2008-02-11 10:41:00,207.11,207.12,207.055,207.075,297000000.0
2008-02-11 10:42:00,207.075,207.125,207.075,207.12,274500000.0
2008-02-11 10:43:00,207.12,207.12,207.04,207.085,239300000.0
2008-02-11 10:44:00,207.085,207.16,207.08,207.16,217600000.0
2008-02-11 10:45:00,207.16,207.26,207.11,207.21,128300000.0
2008-02-11 10:46:00,207.21,207.215,207.185,207.205,263900000.0
2008-02-11 10:47:00,207.215,207.265,207.105,207.105,261300000.0
2008-02-11 10:48:00,207.105,207.23,207.105,207.23,349800000.0
2008-02-11 10:49:00,207.23,207.23,207.19,207.21,122700000.0
2008-02-11 10:50:00,207.21,207.21,207.195,207.21,213800000.0
2008-02-11 10:51:00,207.21,207.235,207.18,207.225,245600000.0
2008-02-11 10:52:00,207.225,207.25,207.2,207.22,745400000.0
2008-02-11 10:53:00,207.22,207.365,207.215,207.345,387200000.0
2008-02-11 10:54:00,207.35,207.35,207.28,207.28,251000000.0
2008-02-11 10:55:00,207.28,207.305,207.26,207.305,474100000.0
2008-02-11 10:56:00,207.305,207.35,207.29,207.35,289200000.0
2008-02-11 10:57:00,207.34,207.345,207.315,207.34,509100000.0
2008-02-11 10:58:00,207.34,207.395,207.34,207.37,408900000.0
2008-02-11 10:59:00,207.37,207.4,207.37,207.38,328900000.0
2008-02-11 11:00:00,207.38,207.4,207.37,207.4,125800000.0
2008-02-11 11:01:00,207.4,207.4,207.38,207.38,144400000.0
2008-02-11 11:02:00,207.38,207.38,207.3,207.3,137500000.0
2008-02-11 11:03:00,207.295,207.35,207.295,207.3,184700000.0
2008-02-11 11:04:00,207.3,207.3,207.245,207.29,343800000.0
2008-02-11 11:05:00,207.29,207.29,207.255,207.26,226700000.0
2008-02-11 11:06:00,207.26,207.3,207.26,207.27,216100000.0
2008-02-11 11:07:00,207.27,207.31,207.27,207.28,181700000.0
2008-02-11 11:08:00,207.28,207.3,207.28,207.295,109600000.0
2008-02-11 11:09:00,207.295,207.33,207.26,207.3,133700000.0
2008-02-11 11:10:00,207.3,207.31,207.28,207.3,167700000.0
2008-02-11 11:11:00,207.3,207.3,207.25,207.26,164500000.0
2008-02-11 11:12:00,207.26,207.26,207.18,207.18,218500000.0
2008-02-11 11:13:00,207.18,207.2,207.14,207.14,174100000.0
2008-02-11 11:14:00,207.14,207.17,207.115,207.14,468600000.0
2008-02-11 11:15:00,207.14,207.15,207.11,207.13,423100000.0
2008-02-11 11:16:00,207.13,207.15,207.12,207.15,263000000.0
2008-02-11 11:17:00,207.15,207.15,207.14,207.14,114400000.0
2008-02-11 11:18:00,207.14,207.15,207.12,207.12,211700000.0
2008-02-11 11:19:00,207.12,207.16,207.11,207.16,164800000.0
2008-02-11 11:20:00,207.16,207.16,207.12,207.12,383200000.0
2008-02-11 11:21:00,207.12,207.14,207.11,207.14,233600000.0
2008-02-11 11:22:00,207.14,207.18,207.135,207.14,174500000.0
2008-02-11 11:23:00,207.14,207.15,207.13,207.135,237900000.0
2008-02-11 11:24:00,207.13,207.2,207.125,207.2,221000000.0
2008-02-11 11:25:00,207.2,207.205,207.15,207.16,191100000.0
2008-02-11 11:26:00,207.16,207.18,207.13,207.14,198200000.0
2008-02-11 11:27:00,207.14,207.14,207.09,207.09,392500000.0
2008-02-11 11:28:00,207.09,207.09,206.995,207.005,573900000.0
2008-02-11 11:29:00,207.005,207.045,206.785,206.815,610200000.0
2008-02-11 11:30:00,206.815,207.155,206.785,207.155,361700000.0
2008-02-11 11:31:00,207.155,207.255,207.105,207.225,752900000.0
2008-02-11 11:32:00,207.225,207.235,207.105,207.18,254500000.0
2008-02-11 11:33:00,207.18,207.215,207.145,207.145,463500000.0
2008-02-11 11:34:00,207.15,207.15,207.06,207.075,419100000.0
2008-02-11 11:35:00,207.08,207.11,207.02,207.02,386700000.0
2008-02-11 11:36:00,207.02,207.035,206.965,206.975,461500000.0
2008-02-11 11:37:00,206.975,207.045,206.975,207.015,852800000.0
2008-02-11 11:38:00,207.015,207.135,207.015,207.09,801100000.0
2008-02-11 11:39:00,207.095,207.19,207.095,207.185,367100000.0
2008-02-11 11:40:00,207.185,207.335,207.185,207.335,601100000.0
2008-02-11 11:41:00,207.335,207.375,207.315,207.335,339600000.0
2008-02-11 11:42:00,207.325,207.375,207.29,207.3,309700000.0
2008-02-11 11:43:00,207.3,207.345,207.275,207.31,263600000.0
2008-02-11 11:44:00,207.31,207.345,207.3,207.34,160500000.0
2008-02-11 11:45:00,207.34,207.375,207.325,207.37,362900000.0
2008-02-11 11:46:00,207.38,207.5,207.37,207.49,248700000.0
2008-02-11 11:47:00,207.49,207.57,207.475,207.505,373600000.0
2008-02-11 11:48:00,207.505,207.655,207.5,207.635,471400000.0
2008-02-11 11:49:00,207.635,207.635,207.585,207.595,313100000.0
2008-02-11 11:50:00,207.595,207.6,207.575,207.575,95600000.0
2008-02-11 11:51:00,207.635,207.645,207.58,207.615,232300000.0
2008-02-11 11:52:00,207.625,207.755,207.62,207.68,262600000.0
2008-02-11 11:53:00,207.675,207.675,207.56,207.58,124800000.0
2008-02-11 11:54:00,207.58,207.58,207.495,207.495,211600000.0
2008-02-11 11:55:00,207.495,207.495,207.395,207.43,193000000.0
2008-02-11 11:56:00,207.43,207.46,207.41,207.44,255700000.0
2008-02-11 11:57:00,207.44,207.54,207.44,207.47,124800000.0
2008-02-11 11:58:00,207.47,207.5,207.41,207.43,101400000.0
2008-02-11 11:59:00,207.43,207.55,207.41,207.53,171300000.0
2008-02-11 12:00:00,207.55,207.585,207.5,207.57,208900000.0
2008-02-11 12:01:00,207.565,207.58,207.52,207.525,127400000.0
2008-02-11 12:02:00,207.525,207.55,207.45,207.54,191000000.0
2008-02-11 12:03:00,207.54,207.68,207.525,207.64,141500000.0
2008-02-11 12:04:00,207.64,207.65,207.6,207.6,88600000.0
2008-02-11 12:05:00,207.6,207.65,207.59,207.65,155100000.0
2008-02-11 12:06:00,207.65,207.75,207.65,207.75,55800000.0
2008-02-11 12:07:00,207.75,207.75,207.635,207.65,118500000.0
2008-02-11 12:08:00,207.65,207.67,207.635,207.635,97800000.0
2008-02-11 12:09:00,207.635,207.645,207.61,207.64,145700000.0
2008-02-11 12:10:00,207.64,207.7,207.64,207.68,70100000.0
2008-02-11 12:11:00,207.68,207.71,207.68,207.69,36200000.0
2008-02-11 12:12:00,207.69,207.73,207.665,207.665,92200000.0
2008-02-11 12:13:00,207.665,207.685,207.66,207.68,77900000.0
2008-02-11 12:14:00,207.68,207.8,207.665,207.74,106500000.0
2008-02-11 12:15:00,207.74,207.76,207.715,207.76,77100000.0
2008-02-11 12:16:00,207.76,207.8,207.76,207.76,55900000.0
2008-02-11 12:17:00,207.76,207.77,207.69,207.725,172500000.0
2008-02-11 12:18:00,207.735,207.765,207.71,207.735,256400000.0
2008-02-11 12:19:00,207.735,207.745,207.71,207.73,373200000.0
2008-02-11 12:20:00,207.73,207.73,207.7,207.72,136100000.0
2008-02-11 12:21:00,207.72,207.72,207.69,207.7,59200000.0
2008-02-11 12:22:00,207.7,207.72,207.7,207.72,46800000.0
2008-02-11 12:23:00,207.73,207.755,207.73,207.75,41500000.0
2008-02-11 12:24:00,207.75,207.8,207.735,207.79,115900000.0
2008-02-11 12:25:00,207.79,207.8,207.765,207.77,55200000.0
2008-02-11 12:26:00,207.77,207.805,207.725,207.785,132200000.0
2008-02-11 12:27:00,207.785,207.9,207.76,207.88,267700000.0
2008-02-11 12:28:00,207.88,207.95,207.86,207.935,122200000.0
2008-02-11 12:29:00,207.935,208.0,207.91,208.0,123500000.0
2008-02-11 12:30:00,208.0,208.16,208.0,208.16,136100000.0
2008-02-11 12:31:00,208.16,208.335,208.16,208.29,190300000.0
2008-02-11 12:32:00,208.29,208.315,208.245,208.27,146900000.0
2008-02-11 12:33:00,208.27,208.31,208.24,208.24,76000000.0
2008-02-11 12:34:00,208.23,208.23,208.12,208.17,203000000.0
2008-02-11 12:35:00,208.17,208.23,208.145,208.23,197500000.0
2008-02-11 12:36:00,208.24,208.25,208.21,208.21,144700000.0
2008-02-11 12:37:00,208.21,208.24,208.19,208.23,179500000.0
2008-02-11 12:38:00,208.23,208.24,208.2,208.23,208100000.0
2008-02-11 12:39:00,208.23,208.26,208.17,208.22,101600000.0
2008-02-11 12:40:00,208.22,208.28,208.2,208.265,114600000.0
2008-02-11 12:41:00,208.265,208.305,208.265,208.27,322200000.0
2008-02-11 12:42:00,208.265,208.265,208.14,208.155,285400000.0
2008-02-11 12:43:00,208.155,208.2,208.155,208.165,124600000.0
2008-02-11 12:44:00,208.165,208.27,208.15,208.24,130500000.0
2008-02-11 12:45:00,208.24,208.26,208.24,208.26,59600000.0
2008-02-11 12:46:00,208.26,208.29,208.235,208.245,110900000.0
2008-02-11 12:47:00,208.245,208.265,208.21,208.21,190600000.0
2008-02-11 12:48:00,208.21,208.25,208.175,208.24,154000000.0
2008-02-11 12:49:00,208.24,208.275,208.24,208.275,163700000.0
2008-02-11 12:50:00,208.275,208.32,208.255,208.255,201900000.0
2008-02-11 12:51:00,208.255,208.27,208.22,208.26,221300000.0
2008-02-11 12:52:00,208.26,208.34,208.26,208.285,122000000.0
2008-02-11 12:53:00,208.285,208.32,208.265,208.3,65400000.0
2008-02-11 12:54:00,208.3,208.31,208.235,208.265,217200000.0
2008-02-11 12:55:00,208.265,208.295,208.26,208.29,61100000.0
2008-02-11 12:56:00,208.29,208.29,208.25,208.26,50100000.0
2008-02-11 12:57:00,208.26,208.26,208.25,208.25,27200000.0
2008-02-11 12:58:00,208.25,208.28,208.245,208.26,109700000.0
2008-02-11 12:59:00,208.26,208.26,208.23,208.23,57500000.0
2008-02-11 13:00:00,208.23,208.26,208.225,208.255,83900000.0
2008-02-11 13:01:00,208.26,208.27,208.21,208.21,139400000.0
2008-02-11 13:02:00,208.21,208.21,208.18,208.19,37100000.0
2008-02-11 13:03:00,208.19,208.19,208.17,208.18,39300000.0
2008-02-11 13:04:00,208.18,208.185,208.165,208.18,176300000.0
2008-02-11 13:05:00,208.18,208.19,208.16,208.18,22600000.0
2008-02-11 13:06:00,208.18,208.18,208.105,208.13,97800000.0
2008-02-11 13:07:00,208.13,208.13,208.105,208.11,127900000.0
2008-02-11 13:08:00,208.11,208.12,208.095,208.115,196000000.0
2008-02-11 13:09:00,208.115,208.185,208.115,208.15,166500000.0
2008-02-11 13:10:00,208.15,208.24,208.15,208.23,141200000.0
2008-02-11 13:11:00,208.24,208.24,208.21,208.215,191400000.0
2008-02-11 13:12:00,208.215,208.265,208.205,208.21,219400000.0
2008-02-11 13:13:00,208.21,208.215,208.175,208.18,244200000.0
2008-02-11 13:14:00,208.18,208.245,208.18,208.22,61100000.0
2008-02-11 13:15:00,208.225,208.275,208.225,208.27,156700000.0
2008-02-11 13:16:00,208.27,208.395,208.265,208.35,230200000.0
2008-02-11 13:17:00,208.36,208.41,208.355,208.4,116100000.0
2008-02-11 13:18:00,208.4,208.41,208.395,208.395,121200000.0
2008-02-11 13:19:00,208.395,208.4,208.355,208.355,93728000.0
2008-02-11 13:20:00,208.355,208.395,208.355,208.38,270950400.0
2008-02-11 13:21:00,208.38,208.4,208.365,208.375,194362500.0
2008-02-11 13:22:00,208.375,208.38,208.345,208.375,28225000.0
2008-02-11 13:23:00,208.375,208.375,208.32,208.35,65762500.0
2008-02-11 13:24:00,208.35,208.355,208.315,208.32,61000000.0
2008-02-11 13:25:00,208.32,208.32,208.275,208.315,172500000.0
2008-02-11 13:26:00,208.315,208.315,208.275,208.31,137500000.0
2008-02-11 13:27:00,208.31,208.31,208.26,208.29,45000000.0
2008-02-11 13:28:00,208.29,208.29,208.26,208.27,93800000.0
2008-02-11 13:29:00,208.27,208.29,208.26,208.26,44400000.0
2008-02-11 13:30:00,208.26,208.28,208.26,208.26,18400000.0
2008-02-11 13:31:00,208.26,208.295,208.26,208.28,61600000.0
2008-02-11 13:32:00,208.28,208.295,208.28,208.29,54000000.0
2008-02-11 13:33:00,208.29,208.295,208.245,208.25,144500000.0
2008-02-11 13:34:00,208.25,208.25,208.195,208.205,43700000.0
2008-02-11 13:35:00,208.205,208.23,208.205,208.22,63200000.0
2008-02-11 13:36:00,208.22,208.22,208.13,208.155,184000000.0
2008-02-11 13:37:00,208.155,208.19,208.15,208.17,98200000.0
2008-02-11 13:38:00,208.175,208.21,208.175,208.21,10800000.0
2008-02-11 13:39:00,208.21,208.21,208.18,208.18,40000000.0
2008-02-11 13:40:00,208.18,208.185,208.14,208.15,75400000.0
2008-02-11 13:41:00,208.15,208.16,208.125,208.13,130600000.0
2008-02-11 13:42:00,208.13,208.17,208.13,208.155,58300000.0
2008-02-11 13:43:00,208.15,208.16,208.11,208.16,70700000.0
2008-02-11 13:44:00,208.16,208.17,208.125,208.135,91800000.0
2008-02-11 13:45:00,208.135,208.14,208.09,208.095,200300000.0
2008-02-11 13:46:00,208.095,208.11,208.075,208.075,94500000.0
2008-02-11 13:47:00,208.075,208.09,208.05,208.08,188900000.0
2008-02-11 13:48:00,208.075,208.09,208.045,208.08,270600000.0
2008-02-11 13:49:00,208.08,208.09,208.055,208.065,76400000.0
2008-02-11 13:50:00,208.065,208.065,207.94,207.94,113800000.0
2008-02-11 13:51:00,207.94,207.97,207.935,207.96,53500000.0
2008-02-11 13:52:00,207.955,208.02,207.935,207.985,92200000.0
2008-02-11 13:53:00,207.985,208.0,207.98,208.0,35800000.0
2008-02-11 13:54:00,208.0,208.0,207.93,207.93,44800000.0
2008-02-11 13:55:00,207.92,207.925,207.87,207.91,139200000.0
2008-02-11 13:56:00,207.92,207.94,207.91,207.91,78100000.0
2008-02-11 13:57:00,207.91,207.985,207.9,207.965,121200000.0
2008-02-11 13:58:00,207.965,208.09,207.965,208.09,261000000.0
2008-02-11 13:59:00,208.09,208.09,207.97,207.97,145900000.0
2008-02-11 14:00:00,207.97,208.0,207.97,207.975,132600000.0
2008-02-11 14:01:00,207.975,208.04,207.975,208.03,183000000.0
2008-02-11 14:02:00,208.03,208.055,207.995,208.035,211100000.0
2008-02-11 14:03:00,208.035,208.05,208.025,208.05,315700000.0
2008-02-11 14:04:00,208.05,208.075,208.025,208.03,164100000.0
2008-02-11 14:05:00,208.03,208.055,208.015,208.04,135800000.0
2008-02-11 14:06:00,208.045,208.08,208.045,208.075,173000000.0
2008-02-11 14:07:00,208.075,208.075,208.04,208.05,40200000.0
2008-02-11 14:08:00,208.05,208.05,208.03,208.03,27400000.0
2008-02-11 14:09:00,208.03,208.065,208.03,208.06,42200000.0
2008-02-11 14:10:00,208.065,208.08,208.04,208.075,57600000.0
2008-02-11 14:11:00,208.075,208.175,208.075,208.135,232800000.0
2008-02-11 14:12:00,208.135,208.24,208.13,208.21,156300000.0
2008-02-11 14:13:00,208.205,208.265,208.19,208.25,96700000.0
2008-02-11 14:14:00,208.25,208.32,208.24,208.31,132400000.0
2008-02-11 14:15:00,208.31,208.31,208.26,208.26,90600000.0
2008-02-11 14:16:00,208.265,208.28,208.18,208.18,79200000.0
2008-02-11 14:17:00,208.18,208.18,208.14,208.16,115800000.0
2008-02-11 14:18:00,208.165,208.185,208.11,208.11,212600000.0
2008-02-11 14:19:00,208.11,208.125,207.945,207.965,109000000.0
2008-02-11 14:20:00,207.965,207.97,207.94,207.96,91400000.0
2008-02-11 14:21:00,207.96,207.96,207.915,207.92,96400000.0
2008-02-11 14:22:00,207.92,207.94,207.88,207.89,123400000.0
2008-02-11 14:23:00,207.89,207.925,207.865,207.865,200500000.0
2008-02-11 14:24:00,207.865,207.915,207.855,207.895,196700000.0
2008-02-11 14:25:00,207.895,207.94,207.895,207.94,296000000.0
2008-02-11 14:26:00,207.94,207.975,207.915,207.92,142600000.0
2008-02-11 14:27:00,207.92,207.94,207.915,207.915,103900000.0
2008-02-11 14:28:00,207.915,207.95,207.915,207.94,149900000.0
2008-02-11 14:29:00,207.94,207.94,207.89,207.915,69900000.0
2008-02-11 14:30:00,207.915,208.03,207.915,208.025,118800000.0
2008-02-11 14:31:00,208.025,208.075,208.02,208.055,112200000.0
2008-02-11 14:32:00,208.07,208.07,208.01,208.01,157800000.0
2008-02-11 14:33:00,208.01,208.01,207.95,207.98,126800000.0
2008-02-11 14:34:00,207.98,208.0,207.89,207.98,84800000.0
2008-02-11 14:35:00,207.985,208.0,207.93,207.935,280800000.0
2008-02-11 14:36:00,207.945,207.975,207.94,207.97,100000000.0
2008-02-11 14:37:00,207.97,208.025,207.97,207.995,108500000.0
2008-02-11 14:38:00,207.99,208.0,207.96,207.96,66600000.0
2008-02-11 14:39:00,207.96,208.05,207.94,208.0,101500000.0
2008-02-11 14:40:00,208.0,208.05,207.96,207.96,87900000.0
2008-02-11 14:41:00,207.96,207.96,207.83,207.86,170000000.0
2008-02-11 14:42:00,207.86,207.92,207.86,207.92,102200000.0
2008-02-11 14:43:00,207.92,207.96,207.905,207.94,144400000.0
2008-02-11 14:44:00,207.94,207.94,207.89,207.89,22200000.0
2008-02-11 14:45:00,207.89,207.905,207.875,207.9,57900000.0
2008-02-11 14:46:00,207.9,207.97,207.9,207.965,119400000.0
2008-02-11 14:47:00,207.965,207.985,207.965,207.98,152900000.0
2008-02-11 14:48:00,207.98,208.025,207.96,208.025,175400000.0
2008-02-11 14:49:00,208.025,208.08,208.025,208.055,127000000.0
2008-02-11 14:50:00,208.055,208.15,208.05,208.135,77800000.0
2008-02-11 14:51:00,208.15,208.18,208.13,208.145,84100000.0
2008-02-11 14:52:00,208.145,208.27,208.135,208.27,72700000.0
2008-02-11 14:53:00,208.27,208.28,208.205,208.245,117200000.0
2008-02-11 14:54:00,208.24,208.28,208.225,208.275,198800000.0
2008-02-11 14:55:00,208.275,208.32,208.26,208.29,105200000.0
2008-02-11 14:56:00,208.295,208.305,208.265,208.29,151900000.0
2008-02-11 14:57:00,208.29,208.3,208.255,208.27,178800000.0
2008-02-11 14:58:00,208.27,208.295,208.255,208.27,207700000.0
2008-02-11 14:59:00,208.27,208.27,208.19,208.19,220800000.0
2008-02-11 15:00:00,208.19,208.3,208.19,208.3,106400000.0
2008-02-11 15:01:00,208.3,208.3,208.275,208.29,179900000.0
2008-02-11 15:02:00,208.29,208.29,208.255,208.27,64000000.0
2008-02-11 15:03:00,208.27,208.29,208.235,208.25,82500000.0
2008-02-11 15:04:00,208.25,208.27,208.175,208.18,76400000.0
2008-02-11 15:05:00,208.18,208.23,208.175,208.22,58900000.0
2008-02-11 15:06:00,208.22,208.23,208.21,208.23,30600000.0
2008-02-11 15:07:00,208.23,208.25,208.21,208.21,12800000.0
2008-02-11 15:08:00,208.21,208.24,208.2,208.215,52900000.0
2008-02-11 15:09:00,208.215,208.235,208.19,208.23,112900000.0
2008-02-11 15:10:00,208.23,208.23,208.18,208.21,79400000.0
2008-02-11 15:11:00,208.21,208.21,208.2,208.21,11300000.0
2008-02-11 15:12:00,208.21,208.23,208.2,208.225,34000000.0
2008-02-11 15:13:00,208.225,208.25,208.21,208.21,228100000.0
2008-02-11 15:14:00,208.21,208.29,208.21,208.27,54200000.0
2008-02-11 15:15:00,208.27,208.32,208.255,208.27,52000000.0
2008-02-11 15:16:00,208.27,208.27,208.165,208.165,70100000.0
2008-02-11 15:17:00,208.155,208.31,208.15,208.3,166900000.0
2008-02-11 15:18:00,208.31,208.325,208.285,208.31,81700000.0
2008-02-11 15:19:00,208.31,208.315,208.28,208.31,249400000.0
2008-02-11 15:20:00,208.31,208.33,208.22,208.22,109100000.0
2008-02-11 15:21:00,208.22,208.26,208.205,208.25,175800000.0
2008-02-11 15:22:00,208.25,208.28,208.25,208.26,279500000.0
2008-02-11 15:23:00,208.26,208.32,208.26,208.285,80700000.0
2008-02-11 15:24:00,208.285,208.44,208.285,208.425,228900000.0
2008-02-11 15:25:00,208.44,208.455,208.315,208.39,213400000.0
2008-02-11 15:26:00,208.39,208.44,208.35,208.395,55900000.0
2008-02-11 15:27:00,208.395,208.42,208.38,208.38,77700000.0
2008-02-11 15:28:00,208.38,208.4,208.305,208.305,85300000.0
2008-02-11 15:29:00,208.305,208.36,208.3,208.35,97200000.0
2008-02-11 15:30:00,208.35,208.36,208.3,208.355,94200000.0
2008-02-11 15:31:00,208.35,208.36,208.255,208.27,104500000.0
2008-02-11 15:32:00,208.27,208.27,208.2,208.2,63200000.0
2008-02-11 15:33:00,208.2,208.27,208.19,208.26,131900000.0
2008-02-11 15:34:00,208.26,208.275,208.22,208.24,157100000.0
2008-02-11 15:35:00,208.245,208.29,208.235,208.24,196100000.0
2008-02-11 15:36:00,208.25,208.27,208.2,208.21,73900000.0
2008-02-11 15:37:00,208.21,208.24,208.195,208.24,138900000.0
2008-02-11 15:38:00,208.24,208.255,208.19,208.2,178400000.0
2008-02-11 15:39:00,208.2,208.24,208.055,208.08,147900000.0
2008-02-11 15:40:00,208.08,208.08,208.005,208.05,143600000.0
2008-02-11 15:41:00,208.05,208.165,208.05,208.155,142400000.0
2008-02-11 15:42:00,208.145,208.15,208.1,208.15,191000000.0
2008-02-11 15:43:00,208.15,208.19,208.14,208.175,101200000.0
2008-02-11 15:44:00,208.175,208.21,208.14,208.17,111600000.0
2008-02-11 15:45:00,208.17,208.22,208.17,208.2,86800000.0
2008-02-11 15:46:00,208.2,208.215,208.17,208.185,117600000.0
2008-02-11 15:47:00,208.185,208.2,208.115,208.12,225700000.0
2008-02-11 15:48:00,208.12,208.165,208.12,208.13,67600000.0
2008-02-11 15:49:00,208.13,208.17,208.11,208.11,114300000.0
2008-02-11 15:50:00,208.11,208.11,208.03,208.05,86800000.0
2008-02-11 15:51:00,208.05,208.05,207.99,208.05,109700000.0
2008-02-11 15:52:00,208.05,208.06,208.015,208.04,99700000.0
2008-02-11 15:53:00,208.03,208.1,208.025,208.06,52800000.0
2008-02-11 15:54:00,208.06,208.06,207.985,207.99,56500000.0
2008-02-11 15:55:00,207.99,208.01,207.96,208.01,97300000.0
2008-02-11 15:56:00,208.01,208.04,207.99,208.02,55700000.0
2008-02-11 15:57:00,208.02,208.02,207.98,208.0,35700000.0
2008-02-11 15:58:00,208.0,208.02,207.97,208.02,80300000.0
2008-02-11 15:59:00,208.02,208.04,208.0,208.01,93100000.0
2008-02-11 16:00:00,208.005,208.04,207.98,208.01,76500000.0
2008-02-11 16:01:00,208.01,208.03,207.99,208.01,85800000.0
2008-02-11 16:02:00,208.01,208.02,207.98,208.015,31918000.0
2008-02-11 16:03:00,208.015,208.02,207.98,208.01,57921000.0
2008-02-11 16:04:00,208.01,208.01,207.95,208.0,84600000.0
2008-02-11 16:05:00,207.99,208.01,207.93,207.935,150000000.0
2008-02-11 16:06:00,207.94,207.94,207.895,207.9,100500000.0
2008-02-11 16:07:00,207.9,207.9,207.83,207.84,166900000.0
2008-02-11 16:08:00,207.84,207.85,207.77,207.795,124400000.0
2008-02-11 16:09:00,207.795,207.84,207.755,207.82,146000000.0
2008-02-11 16:10:00,207.82,207.85,207.71,207.77,113700000.0
2008-02-11 16:11:00,207.77,207.81,207.76,207.81,87700000.0
2008-02-11 16:12:00,207.81,207.81,207.77,207.77,71100000.0
2008-02-11 16:13:00,207.78,207.82,207.76,207.8,78400000.0
2008-02-11 16:14:00,207.8,207.81,207.76,207.8,107200000.0
2008-02-11 16:15:00,207.8,207.84,207.785,207.82,85200000.0
2008-02-11 16:16:00,207.82,207.83,207.8,207.8,59000000.0
2008-02-11 16:17:00,207.8,207.83,207.8,207.82,169600000.0
2008-02-11 16:18:00,207.82,207.875,207.81,207.87,149100000.0
2008-02-11 16:19:00,207.87,207.92,207.845,207.9,147200000.0
2008-02-11 16:20:00,207.9,207.95,207.895,207.9,121300000.0
2008-02-11 16:21:00,207.9,207.9,207.85,207.855,60900000.0
2008-02-11 16:22:00,207.855,207.9,207.845,207.89,118700000.0
2008-02-11 16:23:00,207.89,207.9,207.825,207.845,102200000.0
2008-02-11 16:24:00,207.845,207.845,207.775,207.78,165100000.0
2008-02-11 16:25:00,207.795,207.83,207.755,207.825,128500000.0
2008-02-11 16:26:00,207.825,207.85,207.825,207.85,48800000.0
2008-02-11 16:27:00,207.85,207.88,207.845,207.86,60000000.0
2008-02-11 16:28:00,207.86,207.91,207.845,207.845,90700000.0
2008-02-11 16:29:00,207.845,207.89,207.845,207.865,75700000.0
2008-02-11 16:30:00,207.865,207.91,207.835,207.85,88800000.0
2008-02-11 16:31:00,207.85,207.85,207.735,207.76,83200000.0
2008-02-11 16:32:00,207.76,207.85,207.75,207.82,75300000.0
2008-02-11 16:33:00,207.82,207.87,207.8,207.84,58400000.0
2008-02-11 16:34:00,207.84,207.93,207.83,207.9,90800000.0
2008-02-11 16:35:00,207.905,207.91,207.8,207.85,126800000.0
2008-02-11 16:36:00,207.85,207.985,207.85,207.945,147200000.0
2008-02-11 16:37:00,207.945,207.985,207.945,207.95,92100000.0
2008-02-11 16:38:00,207.95,207.955,207.885,207.895,133000000.0
2008-02-11 16:39:00,207.885,207.895,207.73,207.75,119900000.0
2008-02-11 16:40:00,207.75,207.85,207.74,207.8,98900000.0
2008-02-11 16:41:00,207.8,207.82,207.72,207.72,121500000.0
2008-02-11 16:42:00,207.72,207.735,207.7,207.7,80100000.0
2008-02-11 16:43:00,207.7,207.715,207.65,207.67,118300000.0
2008-02-11 16:44:00,207.67,207.69,207.575,207.575,222900000.0
2008-02-11 16:45:00,207.575,207.595,207.45,207.46,156400000.0
2008-02-11 16:46:00,207.46,207.47,207.38,207.405,164600000.0
2008-02-11 16:47:00,207.41,207.46,207.39,207.44,201200000.0
2008-02-11 16:48:00,207.44,207.54,207.44,207.505,179800000.0
2008-02-11 16:49:00,207.505,207.505,207.33,207.365,105300000.0
2008-02-11 16:50:00,207.365,207.375,207.33,207.345,217300000.0
2008-02-11 16:51:00,207.345,207.4,207.33,207.34,154600000.0
2008-02-11 16:52:00,207.34,207.355,207.24,207.26,115600000.0
2008-02-11 16:53:00,207.255,207.285,207.2,207.235,201900000.0
2008-02-11 16:54:00,207.235,207.32,207.2,207.285,101900000.0
2008-02-11 16:55:00,207.285,207.285,207.21,207.22,126500000.0
2008-02-11 16:56:00,207.23,207.255,207.17,207.17,175300000.0
2008-02-11 16:57:00,207.17,207.25,207.115,207.145,135600000.0
2008-02-11 16:58:00,207.145,207.22,207.145,207.18,134800000.0
2008-02-11 16:59:00,207.18,207.305,207.175,207.3,213000000.0
2008-02-11 17:00:00,207.3,207.37,207.27,207.37,77100000.0
2008-02-11 17:01:00,207.37,207.405,207.32,207.34,117100000.0
2008-02-11 17:02:00,207.34,207.43,207.31,207.35,144700000.0
2008-02-11 17:03:00,207.33,207.36,207.3,207.35,78200000.0
2008-02-11 17:04:00,207.35,207.38,207.28,207.32,115900000.0
2008-02-11 17:05:00,207.32,207.33,207.21,207.26,130000000.0
2008-02-11 17:06:00,207.26,207.26,207.18,207.19,50700000.0
2008-02-11 17:07:00,207.19,207.22,207.09,207.1,89500000.0
2008-02-11 17:08:00,207.1,207.21,207.1,207.19,85700000.0
2008-02-11 17:09:00,207.19,207.19,207.04,207.08,111100000.0
2008-02-11 17:10:00,207.08,207.12,207.05,207.12,106900000.0
2008-02-11 17:11:00,207.12,207.12,207.045,207.045,93100000.0
2008-02-11 17:12:00,207.05,207.2,207.05,207.19,125700000.0
2008-02-11 17:13:00,207.205,207.22,207.135,207.2,181200000.0
2008-02-11 17:14:00,207.2,207.29,207.2,207.28,121500000.0
2008-02-11 17:15:00,207.28,207.37,207.26,207.36,77900000.0
2008-02-11 17:16:00,207.36,207.36,207.25,207.34,138000000.0
2008-02-11 17:17:00,207.34,207.47,207.34,207.41,167100000.0
2008-02-11 17:18:00,207.41,207.49,207.41,207.45,135300000.0
2008-02-11 17:19:00,207.45,207.47,207.39,207.4,128600000.0
2008-02-11 17:20:00,207.4,207.435,207.33,207.36,179600000.0
2008-02-11 17:21:00,207.365,207.41,207.365,207.39,119400000.0
2008-02-11 17:22:00,207.39,207.39,207.26,207.28,199400000.0
2008-02-11 17:23:00,207.28,207.3,207.245,207.29,95800000.0
2008-02-11 17:24:00,207.29,207.38,207.28,207.31,112200000.0
2008-02-11 17:25:00,207.31,207.36,207.145,207.155,113600000.0
2008-02-11 17:26:00,207.15,207.285,207.15,207.265,270900000.0
2008-02-11 17:27:00,207.265,207.265,207.175,207.24,217100000.0
2008-02-11 17:28:00,207.24,207.33,207.2,207.295,118700000.0
2008-02-11 17:29:00,207.295,207.41,207.27,207.38,106700000.0
2008-02-11 17:30:00,207.38,207.405,207.34,207.37,119200000.0
2008-02-11 17:31:00,207.37,207.375,207.29,207.36,128300000.0
2008-02-11 17:32:00,207.36,207.41,207.31,207.39,86200000.0
2008-02-11 17:33:00,207.4,207.445,207.385,207.41,162400000.0
2008-02-11 17:34:00,207.41,207.46,207.33,207.405,157800000.0
2008-02-11 17:35:00,207.395,207.48,207.385,207.4,90700000.0
2008-02-11 17:36:00,207.41,207.41,207.305,207.33,112200000.0
2008-02-11 17:37:00,207.33,207.38,207.33,207.345,88300000.0
2008-02-11 17:38:00,207.345,207.36,207.33,207.36,54300000.0
2008-02-11 17:39:00,207.36,207.37,207.3,207.32,69500000.0
2008-02-11 17:40:00,207.32,207.445,207.31,207.42,130300000.0
2008-02-11 17:41:00,207.42,207.45,207.365,207.41,130200000.0
2008-02-11 17:42:00,207.41,207.46,207.395,207.41,195500000.0
2008-02-11 17:43:00,207.41,207.435,207.38,207.385,124900000.0
2008-02-11 17:44:00,207.38,207.44,207.38,207.405,74700000.0
2008-02-11 17:45:00,207.405,207.495,207.4,207.47,114900000.0
2008-02-11 17:46:00,207.47,207.51,207.43,207.5,154100000.0
2008-02-11 17:47:00,207.5,207.66,207.5,207.645,105100000.0
2008-02-11 17:48:00,207.645,207.69,207.59,207.65,143900000.0
2008-02-11 17:49:00,207.65,207.77,207.65,207.73,123000000.0
2008-02-11 17:50:00,207.725,207.74,207.625,207.64,237100000.0
2008-02-11 17:51:00,207.64,207.73,207.64,207.68,97500000.0
2008-02-11 17:52:00,207.68,207.72,207.625,207.67,103400000.0
2008-02-11 17:53:00,207.67,207.7,207.645,207.675,156800000.0
2008-02-11 17:54:00,207.675,207.815,207.665,207.795,223600000.0
2008-02-11 17:55:00,207.81,207.82,207.745,207.75,158100000.0
2008-02-11 17:56:00,207.75,207.77,207.72,207.72,132300000.0
2008-02-11 17:57:00,207.73,207.825,207.72,207.82,228000000.0
2008-02-11 17:58:00,207.82,207.88,207.81,207.88,81300000.0
2008-02-11 17:59:00,207.88,207.925,207.865,207.91,87800000.0
2008-02-11 18:00:00,207.915,207.92,207.825,207.85,100300000.0
2008-02-11 18:01:00,207.855,207.855,207.79,207.8,59300000.0
2008-02-11 18:02:00,207.8,207.83,207.75,207.76,81800000.0
2008-02-11 18:03:00,207.76,207.785,207.74,207.76,96700000.0
2008-02-11 18:04:00,207.76,207.79,207.74,207.77,86500000.0
2008-02-11 18:05:00,207.77,207.9,207.77,207.9,73100000.0
2008-02-11 18:06:00,207.9,207.99,207.88,207.99,89500000.0
2008-02-11 18:07:00,207.98,208.025,207.89,207.89,118700000.0
2008-02-11 18:08:00,207.89,207.94,207.86,207.94,77500000.0
2008-02-11 18:09:00,207.94,208.0,207.92,207.94,114800000.0
2008-02-11 18:10:00,207.935,208.04,207.93,208.02,121700000.0
2008-02-11 18:11:00,208.02,208.07,208.015,208.06,123800000.0
2008-02-11 18:12:00,208.06,208.12,208.06,208.09,99700000.0
2008-02-11 18:13:00,208.09,208.09,207.995,208.01,81600000.0
2008-02-11 18:14:00,208.01,208.045,207.945,207.965,102600000.0
2008-02-11 18:15:00,207.965,207.98,207.935,207.935,137300000.0
2008-02-11 18:16:00,207.935,208.0,207.92,208.0,74500000.0
2008-02-11 18:17:00,207.99,208.02,207.98,207.99,51400000.0
2008-02-11 18:18:00,207.99,207.99,207.925,207.99,93700000.0
2008-02-11 18:19:00,207.99,208.03,207.97,208.01,61400000.0
2008-02-11 18:20:00,208.01,208.04,208.0,208.03,43800000.0
2008-02-11 18:21:00,208.03,208.08,208.03,208.06,76500000.0
2008-02-11 18:22:00,208.06,208.09,208.04,208.08,100100000.0
2008-02-11 18:23:00,208.06,208.065,207.98,208.005,100600000.0
2008-02-11 18:24:00,208.005,208.005,207.97,207.99,90100000.0
2008-02-11 18:25:00,207.99,208.03,207.95,208.03,122500000.0
2008-02-11 18:26:00,208.03,208.035,207.87,207.87,93600000.0
2008-02-11 18:27:00,207.87,207.91,207.84,207.87,65700000.0
2008-02-11 18:28:00,207.87,207.91,207.84,207.88,81100000.0
2008-02-11 18:29:00,207.88,207.99,207.88,207.905,152000000.0
2008-02-11 18:30:00,207.89,207.91,207.765,207.78,154200000.0
2008-02-11 18:31:00,207.8,207.87,207.78,207.87,115400000.0
2008-02-11 18:32:00,207.87,207.875,207.8,207.84,123800000.0
2008-02-11 18:33:00,207.84,207.9,207.805,207.83,153137500.0
2008-02-11 18:34:00,207.83,207.83,207.79,207.83,91500000.0
2008-02-11 18:35:00,207.83,207.84,207.79,207.81,68400000.0
2008-02-11 18:36:00,207.81,207.94,207.79,207.92,162100000.0
2008-02-11 18:37:00,207.92,207.97,207.87,207.87,134343000.0
2008-02-11 18:38:00,207.87,207.89,207.82,207.84,142700000.0
2008-02-11 18:39:00,207.825,207.9,207.8,207.9,149800000.0
2008-02-11 18:40:00,207.9,207.95,207.88,207.91,130750000.0
2008-02-11 18:41:00,207.91,207.93,207.855,207.91,96800000.0
2008-02-11 18:42:00,207.91,207.955,207.825,207.93,160000000.0
2008-02-11 18:43:00,207.93,207.93,207.89,207.91,124700000.0
2008-02-11 18:44:00,207.91,208.035,207.91,207.975,145900000.0
2008-02-11 18:45:00,207.975,207.99,207.95,207.97,131500000.0
2008-02-11 18:46:00,207.98,207.985,207.925,207.96,133600000.0
2008-02-11 18:47:00,207.96,207.96,207.855,207.94,219500000.0
2008-02-11 18:48:00,207.94,207.96,207.89,207.91,134100000.0
2008-02-11 18:49:00,207.91,207.91,207.82,207.83,141443000.0
2008-02-11 18:50:00,207.83,207.92,207.83,207.86,120600000.0
2008-02-11 18:51:00,207.86,207.87,207.83,207.83,98700000.0
2008-02-11 18:52:00,207.83,207.87,207.83,207.85,104500000.0
2008-02-11 18:53:00,207.85,207.895,207.84,207.845,98250000.0
2008-02-11 18:54:00,207.84,207.93,207.84,207.87,241300000.0
2008-02-11 18:55:00,207.87,207.9,207.85,207.86,157800000.0
2008-02-11 18:56:00,207.86,207.87,207.84,207.87,92950000.0
2008-02-11 18:57:00,207.87,207.87,207.78,207.78,224000000.0
2008-02-11 18:58:00,207.78,207.84,207.78,207.81,137600000.0
2008-02-11 18:59:00,207.81,207.83,207.78,207.785,195900000.0
2008-02-11 19:00:00,207.785,207.84,207.785,207.84,182600000.0
2008-02-11 19:01:00,207.84,207.87,207.84,207.87,89400000.0
2008-02-11 19:02:00,207.87,207.97,207.87,207.94,133000000.0
2008-02-11 19:03:00,207.95,207.97,207.91,207.935,79200000.0
2008-02-11 19:04:00,207.935,208.04,207.93,207.97,164100000.0
2008-02-11 19:05:00,207.97,208.02,207.97,208.005,156800000.0
2008-02-11 19:06:00,208.005,208.11,208.005,208.08,186500000.0
2008-02-11 19:07:00,208.08,208.12,208.06,208.07,145900000.0
2008-02-11 19:08:00,208.07,208.07,208.01,208.01,127900000.0
2008-02-11 19:09:00,208.01,208.05,208.005,208.01,76800000.0
2008-02-11 19:10:00,208.01,208.05,208.0,208.015,115000000.0
2008-02-11 19:11:00,208.015,208.03,207.98,207.99,114200000.0
2008-02-11 19:12:00,207.99,207.99,207.95,207.97,59500000.0
2008-02-11 19:13:00,207.97,208.0,207.94,208.0,126400000.0
2008-02-11 19:14:00,208.0,208.025,207.995,208.015,71900000.0
2008-02-11 19:15:00,208.01,208.015,207.94,207.97,237700000.0
2008-02-11 19:16:00,207.97,208.0,207.93,207.93,232300000.0
2008-02-11 19:17:00,207.93,207.95,207.86,207.89,131400000.0
2008-02-11 19:18:00,207.895,207.92,207.84,207.87,170500000.0
2008-02-11 19:19:00,207.87,207.9,207.82,207.9,150300000.0
2008-02-11 19:20:00,207.9,207.92,207.88,207.885,122500000.0
2008-02-11 19:21:00,207.88,208.01,207.88,207.995,119400000.0
2008-02-11 19:22:00,207.995,208.0,207.975,207.99,75700000.0
2008-02-11 19:23:00,207.99,207.995,207.97,207.975,90400000.0
2008-02-11 19:24:00,207.975,207.995,207.955,207.955,211400000.0
2008-02-11 19:25:00,207.995,208.0,207.945,207.96,153500000.0
2008-02-11 19:26:00,207.96,207.97,207.93,207.955,159800000.0
2008-02-11 19:27:00,207.955,207.96,207.935,207.935,129600000.0
2008-02-11 19:28:00,207.935,208.03,207.935,208.02,128800000.0
2008-02-11 19:29:00,208.02,208.04,207.975,207.98,82100000.0
2008-02-11 19:30:00,207.98,208.01,207.94,207.94,97600000.0
2008-02-11 19:31:00,207.94,207.985,207.94,207.985,139500000.0
2008-02-11 19:32:00,207.985,207.985,207.92,207.96,83100000.0
2008-02-11 19:33:00,207.965,207.97,207.93,207.97,83400000.0
2008-02-11 19:34:00,207.97,208.085,207.97,208.05,121100000.0
2008-02-11 19:35:00,208.035,208.08,207.99,208.08,137800000.0
2008-02-11 19:36:00,208.08,208.09,208.02,208.04,123700000.0
2008-02-11 19:37:00,208.04,208.2,208.04,208.2,163900000.0
2008-02-11 19:38:00,208.18,208.23,208.18,208.19,146000000.0
2008-02-11 19:39:00,208.19,208.19,208.14,208.18,97100000.0
2008-02-11 19:40:00,208.18,208.18,208.14,208.16,69200000.0
2008-02-11 19:41:00,208.16,208.17,208.125,208.13,159100000.0
2008-02-11 19:42:00,208.14,208.16,208.11,208.145,149800000.0
2008-02-11 19:43:00,208.145,208.2,208.145,208.19,80700000.0
2008-02-11 19:44:00,208.19,208.28,208.19,208.26,113700000.0
2008-02-11 19:45:00,208.26,208.26,208.215,208.235,141400000.0
2008-02-11 19:46:00,208.235,208.28,208.19,208.28,157500000.0
2008-02-11 19:47:00,208.28,208.31,208.225,208.225,145400000.0
2008-02-11 19:48:00,208.22,208.27,208.2,208.215,117400000.0
2008-02-11 19:49:00,208.205,208.27,208.195,208.26,141000000.0
2008-02-11 19:50:00,208.26,208.285,208.165,208.175,106300000.0
2008-02-11 19:51:00,208.175,208.175,208.095,208.1,71600000.0
2008-02-11 19:52:00,208.1,208.1,208.05,208.09,81500000.0
2008-02-11 19:53:00,208.09,208.155,208.09,208.1,109900000.0
2008-02-11 19:54:00,208.095,208.135,208.09,208.1,73800000.0
2008-02-11 19:55:00,208.1,208.105,208.035,208.075,110000000.0
2008-02-11 19:56:00,208.075,208.075,208.02,208.04,78500000.0
2008-02-11 19:57:00,208.04,208.1,208.04,208.09,98600000.0
2008-02-11 19:58:00,208.09,208.18,208.08,208.165,93000000.0
2008-02-11 19:59:00,208.165,208.23,208.16,208.23,155700000.0
2008-02-11 20:00:00,208.23,208.29,208.215,208.27,150800000.0
2008-02-11 20:01:00,208.27,208.28,208.235,208.26,122600000.0
2008-02-11 20:02:00,208.26,208.26,208.235,208.235,87100000.0
2008-02-11 20:03:00,208.235,208.275,208.2,208.21,106300000.0
2008-02-11 20:04:00,208.21,208.265,208.21,208.255,71300000.0
2008-02-11 20:05:00,208.255,208.265,208.195,208.195,72600000.0
2008-02-11 20:06:00,208.195,208.205,208.15,208.15,86400000.0
2008-02-11 20:07:00,208.15,208.16,208.125,208.13,61500000.0
2008-02-11 20:08:00,208.12,208.12,208.085,208.095,212100000.0
2008-02-11 20:09:00,208.095,208.095,208.095,208.095,223200000.0
2008-02-11 20:10:00,208.095,208.345,208.095,208.27,167800000.0
2008-02-11 20:11:00,208.27,208.315,208.26,208.28,117500000.0
2008-02-11 20:12:00,208.28,208.28,208.225,208.28,138600000.0
2008-02-11 20:13:00,208.28,208.31,208.27,208.31,110900000.0
2008-02-11 20:14:00,208.31,208.31,208.24,208.29,118000000.0
2008-02-11 20:15:00,208.29,208.29,208.245,208.25,130400000.0
2008-02-11 20:16:00,208.25,208.25,208.185,208.21,150900000.0
2008-02-11 20:17:00,208.21,208.225,208.19,208.22,102000000.0
2008-02-11 20:18:00,208.22,208.22,208.165,208.195,129000000.0
2008-02-11 20:19:00,208.195,208.2,208.105,208.115,146100000.0
2008-02-11 20:20:00,208.115,208.16,208.115,208.15,75600000.0
2008-02-11 20:21:00,208.14,208.17,208.13,208.15,93200000.0
2008-02-11 20:22:00,208.15,208.185,208.15,208.175,49200000.0
2008-02-11 20:23:00,208.175,208.18,208.14,208.14,87000000.0
2008-02-11 20:24:00,208.14,208.17,208.115,208.155,69600000.0
2008-02-11 20:25:00,208.155,208.155,208.125,208.135,16500000.0
2008-02-11 20:26:00,208.135,208.155,208.1,208.11,85100000.0
2008-02-11 20:27:00,208.11,208.165,208.11,208.13,60500000.0
2008-02-11 20:28:00,208.13,208.24,208.13,208.24,83337600.0
2008-02-11 20:29:00,208.24,208.27,208.24,208.25,46400000.0
2008-02-11 20:30:00,208.25,208.31,208.25,208.29,85300000.0
2008-02-11 20:31:00,208.29,208.29,208.25,208.26,69700000.0
2008-02-11 20:32:00,208.26,208.26,208.25,208.25,17137600.0
2008-02-11 20:33:00,208.25,208.25,208.21,208.22,73800000.0
2008-02-11 20:34:00,208.22,208.26,208.22,208.26,45400000.0
2008-02-11 20:35:00,208.26,208.265,208.205,208.21,109100000.0
2008-02-11 20:36:00,208.21,208.23,208.21,208.23,95700000.0
2008-02-11 20:37:00,208.23,208.255,208.215,208.215,95000000.0
2008-02-11 20:38:00,208.215,208.215,208.17,208.18,115100000.0
2008-02-11 20:39:00,208.18,208.22,208.18,208.2,38950000.0
2008-02-11 20:40:00,208.2,208.26,208.2,208.22,126300000.0
2008-02-11 20:41:00,208.22,208.26,208.21,208.26,240300000.0
2008-02-11 20:42:00,208.26,208.29,208.24,208.24,102100000.0
2008-02-11 20:43:00,208.24,208.24,208.22,208.23,40800000.0
2008-02-11 20:44:00,208.23,208.23,208.22,208.22,65800000.0
2008-02-11 20:45:00,208.22,208.23,208.195,208.2,57900000.0
2008-02-11 20:46:00,208.2,208.23,208.19,208.21,41000000.0
2008-02-11 20:47:00,208.21,208.21,208.21,208.21,31400000.0
2008-02-11 20:48:00,208.21,208.21,208.15,208.15,56900000.0
2008-02-11 20:49:00,208.15,208.19,208.15,208.19,82300000.0
2008-02-11 20:50:00,208.19,208.23,208.175,208.23,114400000.0
2008-02-11 20:51:00,208.23,208.335,208.23,208.33,63800000.0
2008-02-11 20:52:00,208.335,208.38,208.33,208.33,123700000.0
2008-02-11 20:53:00,208.33,208.38,208.33,208.36,91200000.0
2008-02-11 20:54:00,208.36,208.39,208.32,208.375,99500000.0
2008-02-11 20:55:00,208.375,208.38,208.295,208.32,107400000.0
2008-02-11 20:56:00,208.32,208.32,208.29,208.3,65200000.0
2008-02-11 20:57:00,208.3,208.34,208.3,208.34,90700000.0
2008-02-11 20:58:00,208.34,208.345,208.33,208.34,68100000.0
2008-02-11 20:59:00,208.35,208.35,208.3,208.31,132600000.0
2008-02-11 21:00:00,208.31,208.31,208.26,208.27,143900000.0
2008-02-11 21:01:00,208.28,208.32,208.27,208.27,97600000.0
2008-02-11 21:02:00,208.27,208.29,208.27,208.27,90200000.0
2008-02-11 21:03:00,208.27,208.32,208.27,208.3,40600000.0
2008-02-11 21:04:00,208.3,208.31,208.23,208.26,93600000.0
2008-02-11 21:05:00,208.26,208.26,208.21,208.23,92700000.0
2008-02-11 21:06:00,208.23,208.275,208.22,208.265,100800000.0
2008-02-11 21:07:00,208.26,208.34,208.26,208.33,103000000.0
2008-02-11 21:08:00,208.33,208.33,208.28,208.28,63800000.0
2008-02-11 21:09:00,208.28,208.28,208.25,208.25,36400000.0
2008-02-11 21:10:00,208.255,208.31,208.24,208.29,70000000.0
2008-02-11 21:11:00,208.29,208.32,208.29,208.32,68900000.0
2008-02-11 21:12:00,208.32,208.345,208.285,208.315,166500000.0
2008-02-11 21:13:00,208.32,208.34,208.27,208.31,134100000.0
2008-02-11 21:14:00,208.31,208.43,208.29,208.42,238600000.0
2008-02-11 21:15:00,208.415,208.425,208.35,208.365,126000000.0
2008-02-11 21:16:00,208.365,208.43,208.345,208.395,226000000.0
2008-02-11 21:17:00,208.395,208.46,208.355,208.37,226300000.0
2008-02-11 21:18:00,208.37,208.38,208.335,208.36,196700000.0
2008-02-11 21:19:00,208.36,208.36,208.34,208.35,59300000.0
2008-02-11 21:20:00,208.35,208.36,208.31,208.36,187800000.0
2008-02-11 21:21:00,208.36,208.36,208.335,208.35,98200000.0
2008-02-11 21:22:00,208.35,208.37,208.26,208.3,170600000.0
2008-02-11 21:23:00,208.3,208.34,208.3,208.34,52000000.0
2008-02-11 21:24:00,208.34,208.37,208.335,208.335,42700000.0
2008-02-11 21:25:00,208.345,208.36,208.33,208.34,59200000.0
2008-02-11 21:26:00,208.34,208.34,208.34,208.34,51300000.0
2008-02-11 21:27:00,208.34,208.37,208.33,208.37,67700000.0
2008-02-11 21:28:00,208.37,208.37,208.33,208.33,97900000.0
2008-02-11 21:29:00,208.33,208.33,208.285,208.3,105400000.0
2008-02-11 21:30:00,208.285,208.32,208.285,208.32,107700000.0
2008-02-11 21:31:00,208.32,208.32,208.24,208.26,88200000.0
2008-02-11 21:32:00,208.26,208.26,208.23,208.23,80400000.0
2008-02-11 21:33:00,208.24,208.25,208.215,208.225,222600000.0
2008-02-11 21:34:00,208.225,208.25,208.2,208.235,330900000.0
2008-02-11 21:35:00,208.235,208.26,208.22,208.22,130900000.0
2008-02-11 21:36:00,208.22,208.26,208.22,208.26,93500000.0
2008-02-11 21:37:00,208.26,208.26,208.22,208.23,111000000.0
2008-02-11 21:38:00,208.23,208.24,208.2,208.23,126437500.0
2008-02-11 21:39:00,208.23,208.24,208.22,208.22,78300000.0
2008-02-11 21:40:00,208.22,208.27,208.22,208.26,156500000.0
2008-02-11 21:41:00,208.26,208.27,208.25,208.27,78600000.0
2008-02-11 21:42:00,208.27,208.3,208.27,208.3,128500000.0
2008-02-11 21:43:00,208.3,208.315,208.28,208.28,79100000.0
2008-02-11 21:44:00,208.28,208.3,208.265,208.27,121300000.0
2008-02-11 21:45:00,208.27,208.305,208.27,208.305,181200000.0
2008-02-11 21:46:00,208.305,208.37,208.295,208.33,181050000.0
2008-02-11 21:47:00,208.33,208.38,208.33,208.36,82400000.0
2008-02-11 21:48:00,208.36,208.38,208.36,208.38,73000000.0
2008-02-11 21:49:00,208.38,208.39,208.37,208.39,148700000.0
2008-02-11 21:50:00,208.39,208.39,208.375,208.375,54200000.0
2008-02-11 21:51:00,208.375,208.45,208.375,208.43,172300000.0
2008-02-11 21:52:00,208.43,208.54,208.415,208.52,234200000.0
2008-02-11 21:53:00,208.52,208.545,208.51,208.53,123100000.0
2008-02-11 21:54:00,208.53,208.63,208.53,208.63,147600000.0
2008-02-11 21:55:00,208.63,208.64,208.555,208.555,208200000.0
2008-02-11 21:56:00,208.555,208.585,208.55,208.575,120600000.0
2008-02-11 21:57:00,208.58,208.6,208.55,208.6,145300000.0
2008-02-11 21:58:00,208.6,208.63,208.58,208.6,105000000.0
2008-02-11 21:59:00,208.6,208.6,208.51,208.51,148500000.0
2008-02-11 22:00:00,208.515,208.575,208.49,208.52,152600000.0
2008-02-11 22:01:00,208.52,208.52,208.49,208.51,104500000.0
2008-02-11 22:02:00,208.51,208.57,208.46,208.46,147800000.0
2008-02-11 22:03:00,208.47,208.51,208.43,208.46,180500000.0
2008-02-11 22:04:00,208.46,208.57,208.46,208.57,118100000.0
2008-02-11 22:05:00,208.57,208.57,208.52,208.52,85300000.0
2008-02-11 22:06:00,208.52,208.57,208.51,208.53,92800000.0
2008-02-11 22:07:00,208.53,208.55,208.5,208.535,174500000.0
2008-02-11 22:08:00,208.535,208.57,208.525,208.56,176000000.0
2008-02-11 22:09:00,208.56,208.57,208.525,208.54,115500000.0
2008-02-11 22:10:00,208.54,208.555,208.525,208.535,162600000.0
2008-02-11 22:11:00,208.535,208.555,208.525,208.53,186900000.0
2008-02-11 22:12:00,208.53,208.58,208.525,208.57,192100000.0
2008-02-11 22:13:00,208.57,208.59,208.52,208.54,164543000.0
2008-02-11 22:14:00,208.54,208.54,208.52,208.525,18100000.0
2008-02-11 22:15:00,208.525,208.535,208.525,208.53,16500000.0
2008-02-11 22:16:00,208.53,208.53,208.49,208.495,113400000.0
2008-02-11 22:17:00,208.495,208.505,208.485,208.485,92800000.0
2008-02-11 22:18:00,208.485,208.52,208.48,208.52,37600000.0
2008-02-11 22:19:00,208.52,208.52,208.48,208.48,26400000.0
2008-02-11 22:20:00,208.48,208.555,208.47,208.55,19100000.0
2008-02-11 22:21:00,208.55,208.6,208.55,208.59,14000000.0
2008-02-11 22:22:00,208.59,208.59,208.55,208.55,51100000.0
2008-02-11 22:23:00,208.55,208.575,208.49,208.56,111400000.0
2008-02-11 22:24:00,208.56,208.61,208.545,208.575,227800000.0
2008-02-11 22:25:00,208.575,208.585,208.5,208.5,173500000.0
2008-02-11 22:26:00,208.51,208.53,208.495,208.53,91200000.0
2008-02-11 22:27:00,208.53,208.54,208.51,208.53,42900000.0
2008-02-11 22:28:00,208.53,208.54,208.51,208.53,83500000.0
2008-02-11 22:29:00,208.53,208.53,208.53,208.53,2000000.0
2008-02-11 22:30:00,208.53,208.55,208.485,208.53,52600000.0
2008-02-11 22:31:00,208.53,208.585,208.53,208.56,25700000.0
2008-02-11 22:32:00,208.56,208.57,208.53,208.53,10900000.0
2008-02-11 22:33:00,208.53,208.53,208.5,208.52,88500000.0
2008-02-11 22:34:00,208.52,208.54,208.49,208.51,50100000.0
2008-02-11 22:35:00,208.51,208.53,208.49,208.52,12500000.0
2008-02-11 22:36:00,208.51,208.51,208.49,208.5,7500000.0
2008-02-11 22:37:00,208.5,208.5,208.47,208.49,6800000.0
2008-02-11 22:38:00,208.49,208.51,208.47,208.48,27500000.0
2008-02-11 22:39:00,208.48,208.48,208.43,208.43,22500000.0
2008-02-11 22:40:00,208.43,208.45,208.355,208.415,74800000.0
2008-02-11 22:41:00,208.415,208.45,208.4,208.41,36500000.0
2008-02-11 22:42:00,208.415,208.415,208.4,208.4,41100000.0
2008-02-11 22:43:00,208.4,208.46,208.4,208.42,26000000.0
2008-02-11 22:44:00,208.42,208.44,208.395,208.395,19600000.0
2008-02-11 22:45:00,208.405,208.43,208.38,208.42,25400000.0
2008-02-11 22:46:00,208.42,208.42,208.39,208.41,13200000.0
2008-02-11 22:47:00,208.41,208.45,208.41,208.41,14300000.0
2008-02-11 22:48:00,208.41,208.46,208.41,208.46,11700000.0
2008-02-11 22:49:00,208.46,208.46,208.425,208.46,42000000.0
2008-02-11 22:50:00,208.46,208.46,208.415,208.42,105100000.0
2008-02-11 22:51:00,208.42,208.42,208.405,208.41,24600000.0
2008-02-11 22:52:00,208.41,208.41,208.4,208.4,8400000.0
2008-02-11 22:53:00,208.4,208.42,208.4,208.42,11800000.0
2008-02-11 22:54:00,208.42,208.43,208.4,208.4,10700000.0
2008-02-11 22:55:00,208.4,208.41,208.4,208.41,5400000.0
2008-02-11 22:56:00,208.41,208.45,208.41,208.45,6200000.0
2008-02-11 22:57:00,208.45,208.45,208.45,208.45,3700000.0
2008-02-11 22:58:00,208.45,208.505,208.445,208.5,115100000.0
2008-02-11 22:59:00,208.495,208.55,208.495,208.55,40400000.0
2008-02-11 23:00:00,208.55,208.6,208.55,208.56,14400000.0
2008-02-11 23:01:00,208.56,208.605,208.56,208.575,73200000.0
2008-02-11 23:02:00,208.575,208.595,208.55,208.595,92800000.0
2008-02-11 23:03:00,208.595,208.62,208.59,208.595,49900000.0
2008-02-11 23:04:00,208.595,208.62,208.59,208.61,69500000.0
2008-02-11 23:05:00,208.61,208.635,208.61,208.63,56200000.0
2008-02-11 23:06:00,208.63,208.635,208.615,208.625,54500000.0
2008-02-11 23:07:00,208.625,208.635,208.595,208.615,108400000.0
2008-02-11 23:08:00,208.615,208.625,208.605,208.615,174500000.0
2008-02-11 23:09:00,208.615,208.665,208.61,208.655,105000000.0
2008-02-11 23:10:00,208.655,208.71,208.65,208.69,74000000.0
2008-02-11 23:11:00,208.69,208.73,208.69,208.73,15600000.0
2008-02-11 23:12:00,208.73,208.75,208.69,208.73,11200000.0
2008-02-11 23:13:00,208.73,208.74,208.72,208.74,9000000.0
2008-02-11 23:14:00,208.74,208.75,208.72,208.75,24600000.0
2008-02-11 23:15:00,208.75,208.78,208.745,208.76,44300000.0
2008-02-11 23:16:00,208.76,208.79,208.76,208.79,43700000.0
2008-02-11 23:17:00,208.79,208.8,208.77,208.79,16300000.0
2008-02-11 23:18:00,208.79,208.79,208.775,208.775,25900000.0
2008-02-11 23:19:00,208.775,208.79,208.765,208.765,87600000.0
2008-02-11 23:20:00,208.765,208.785,208.75,208.75,56600000.0
2008-02-11 23:21:00,208.75,208.765,208.73,208.76,37100000.0
2008-02-11 23:22:00,208.76,208.79,208.76,208.79,11600000.0
2008-02-11 23:23:00,208.79,208.79,208.75,208.78,32700000.0
2008-02-11 23:24:00,208.78,208.79,208.76,208.76,5300000.0
2008-02-11 23:25:00,208.76,208.78,208.76,208.765,4500000.0
2008-02-11 23:26:00,208.765,208.78,208.755,208.755,27300000.0
2008-02-11 23:27:00,208.755,208.755,208.755,208.755,17200000.0
2008-02-11 23:28:00,208.755,208.78,208.75,208.77,21800000.0
2008-02-11 23:29:00,208.77,208.78,208.76,208.76,4800000.0
2008-02-11 23:30:00,208.76,208.79,208.76,208.79,11600000.0
2008-02-11 23:31:00,208.79,208.79,208.755,208.755,74200000.0
2008-02-11 23:32:00,208.755,208.76,208.75,208.76,8200000.0
2008-02-11 23:33:00,208.76,208.77,208.73,208.74,27000000.0
2008-02-11 23:34:00,208.75,208.75,208.7,208.715,56700000.0
2008-02-11 23:35:00,208.715,208.75,208.715,208.73,99200000.0
2008-02-11 23:36:00,208.73,208.75,208.715,208.73,48600000.0
2008-02-11 23:37:00,208.73,208.74,208.71,208.71,20400000.0
2008-02-11 23:38:00,208.71,208.74,208.695,208.71,42000000.0
2008-02-11 23:39:00,208.71,208.71,208.67,208.695,106000000.0
2008-02-11 23:40:00,208.695,208.74,208.67,208.67,36300000.0
2008-02-11 23:41:00,208.67,208.675,208.645,208.66,104700000.0
2008-02-11 23:42:00,208.66,208.685,208.66,208.675,41900000.0
2008-02-11 23:43:00,208.675,208.675,208.665,208.675,155800000.0
2008-02-11 23:44:00,208.675,208.675,208.675,208.675,29400000.0
2008-02-11 23:45:00,208.675,208.69,208.675,208.69,42400000.0
2008-02-11 23:46:00,208.69,208.7,208.675,208.675,18100000.0
2008-02-11 23:47:00,208.675,208.685,208.675,208.675,69400000.0
2008-02-11 23:48:00,208.675,208.675,208.67,208.67,21700000.0
2008-02-11 23:49:00,208.67,208.69,208.67,208.69,21100000.0
2008-02-11 23:50:00,208.69,208.71,208.675,208.695,76500000.0
2008-02-11 23:51:00,208.695,208.695,208.695,208.695,18900000.0
2008-02-11 23:52:00,208.695,208.73,208.695,208.73,39700000.0
2008-02-11 23:53:00,208.73,208.73,208.695,208.705,59500000.0
2008-02-11 23:54:00,208.705,208.705,208.685,208.685,50200000.0
2008-02-11 23:55:00,208.685,208.69,208.67,208.685,34300000.0
2008-02-11 23:56:00,208.68,208.685,208.67,208.67,30800000.0
2008-02-11 23:57:00,208.67,208.67,208.665,208.67,14400000.0
2008-02-11 23:58:00,208.67,208.67,208.635,208.635,37100000.0
2008-02-11 23:59:00,208.635,208.665,208.625,208.655,117600000.0
2008-02-12 00:00:00,208.655,208.655,208.575,208.595,62900000.0
2008-02-12 00:01:00,208.595,208.64,208.585,208.585,96300000.0
2008-02-12 00:02:00,208.585,208.605,208.575,208.595,205800000.0
2008-02-12 00:03:00,208.595,208.595,208.485,208.535,148800000.0
2008-02-12 00:04:00,208.535,208.57,208.52,208.53,87300000.0
2008-02-12 00:05:00,208.53,208.53,208.45,208.45,175700000.0
2008-02-12 00:06:00,208.45,208.49,208.45,208.48,244800000.0
2008-02-12 00:07:00,208.48,208.49,208.43,208.44,28200000.0
2008-02-12 00:08:00,208.44,208.46,208.41,208.41,14800000.0
2008-02-12 00:09:00,208.41,208.45,208.38,208.41,26200000.0
2008-02-12 00:10:00,208.41,208.42,208.38,208.42,9200000.0
2008-02-12 00:11:00,208.42,208.42,208.4,208.4,5000000.0
2008-02-12 00:12:00,208.4,208.4,208.38,208.38,14800000.0
2008-02-12 00:13:00,208.38,208.39,208.36,208.36,82100000.0
2008-02-12 00:14:00,208.36,208.4,208.36,208.4,35400000.0
2008-02-12 00:15:00,208.4,208.48,208.4,208.46,93600000.0
2008-02-12 00:16:00,208.46,208.46,208.43,208.43,53000000.0
2008-02-12 00:17:00,208.43,208.48,208.43,208.48,54200000.0
2008-02-12 00:18:00,208.48,208.48,208.48,208.48,6400000.0
2008-02-12 00:19:00,208.48,208.53,208.48,208.53,4300000.0
2008-02-12 00:20:00,208.53,208.53,208.49,208.53,128000000.0
2008-02-12 00:21:00,208.53,208.54,208.49,208.51,45300000.0
2008-02-12 00:22:00,208.51,208.55,208.51,208.54,120400000.0
2008-02-12 00:23:00,208.54,208.57,208.49,208.49,145700000.0
2008-02-12 00:24:00,208.48,208.5,208.46,208.47,154600000.0
2008-02-12 00:25:00,208.47,208.5,208.47,208.49,31300000.0
2008-02-12 00:26:00,208.49,208.49,208.49,208.49,5800000.0
2008-02-12 00:27:00,208.49,208.49,208.46,208.46,21600000.0
2008-02-12 00:28:00,208.46,208.5,208.46,208.49,74200000.0
2008-02-12 00:29:00,208.49,208.61,208.49,208.58,111700000.0
2008-02-12 00:30:00,208.58,208.6,208.54,208.595,199400000.0
2008-02-12 00:31:00,208.595,208.605,208.585,208.585,35600000.0
2008-02-12 00:32:00,208.585,208.585,208.51,208.51,74500000.0
2008-02-12 00:33:00,208.51,208.51,208.495,208.5,71400000.0
2008-02-12 00:34:00,208.5,208.55,208.5,208.54,37000000.0
2008-02-12 00:35:00,208.54,208.6,208.52,208.525,48800000.0
2008-02-12 00:36:00,208.525,208.54,208.515,208.515,53600000.0
2008-02-12 00:37:00,208.515,208.515,208.515,208.515,19600000.0
2008-02-12 00:38:00,208.515,208.515,208.49,208.495,39100000.0
2008-02-12 00:39:00,208.495,208.515,208.495,208.495,78000000.0
2008-02-12 00:40:00,208.505,208.505,208.485,208.495,24800000.0
2008-02-12 00:41:00,208.495,208.5,208.475,208.495,52800000.0
2008-02-12 00:42:00,208.495,208.51,208.47,208.51,76200000.0
2008-02-12 00:43:00,208.51,208.51,208.485,208.495,31600000.0
2008-02-12 00:44:00,208.495,208.495,208.485,208.485,66600000.0
2008-02-12 00:45:00,208.485,208.505,208.475,208.485,45700000.0
2008-02-12 00:46:00,208.485,208.495,208.485,208.49,22500000.0
2008-02-12 00:47:00,208.49,208.495,208.485,208.495,28200000.0
2008-02-12 00:48:00,208.495,208.495,208.445,208.455,60100000.0
2008-02-12 00:49:00,208.465,208.465,208.435,208.445,44900000.0
2008-02-12 00:50:00,208.445,208.475,208.445,208.47,68200000.0
2008-02-12 00:51:00,208.48,208.49,208.48,208.49,50300000.0
2008-02-12 00:52:00,208.49,208.49,208.445,208.445,86600000.0
2008-02-12 00:53:00,208.445,208.46,208.435,208.455,47300000.0
2008-02-12 00:54:00,208.475,208.475,208.445,208.45,69900000.0
2008-02-12 00:55:00,208.45,208.475,208.425,208.475,75300000.0
2008-02-12 00:56:00,208.475,208.475,208.465,208.465,30400000.0
2008-02-12 00:57:00,208.465,208.485,208.46,208.48,48500000.0
2008-02-12 00:58:00,208.48,208.51,208.45,208.45,132700000.0
2008-02-12 00:59:00,208.45,208.48,208.45,208.45,66800000.0
2008-02-12 01:00:00,208.45,208.47,208.44,208.46,79600000.0
2008-02-12 01:01:00,208.46,208.47,208.46,208.47,44800000.0
2008-02-12 01:02:00,208.47,208.495,208.45,208.47,103400000.0
2008-02-12 01:03:00,208.475,208.48,208.44,208.47,126000000.0
2008-02-12 01:04:00,208.47,208.49,208.46,208.46,55000000.0
2008-02-12 01:05:00,208.46,208.46,208.425,208.445,86800000.0
2008-02-12 01:06:00,208.445,208.445,208.445,208.445,12800000.0
2008-02-12 01:07:00,208.445,208.445,208.445,208.445,14400000.0
2008-02-12 01:08:00,208.445,208.465,208.445,208.45,77000000.0
2008-02-12 01:09:00,208.455,208.46,208.42,208.43,111900000.0
2008-02-12 01:10:00,208.43,208.455,208.4,208.45,64300000.0
2008-02-12 01:11:00,208.45,208.455,208.45,208.45,33500000.0
2008-02-12 01:12:00,208.45,208.47,208.44,208.44,28300000.0
2008-02-12 01:13:00,208.44,208.455,208.43,208.45,66300000.0
2008-02-12 01:14:00,208.45,208.485,208.44,208.475,94600000.0
2008-02-12 01:15:00,208.475,208.475,208.445,208.455,59000000.0
2008-02-12 01:16:00,208.455,208.455,208.39,208.41,72700000.0
2008-02-12 01:17:00,208.41,208.41,208.39,208.405,52500000.0
2008-02-12 01:18:00,208.405,208.435,208.34,208.39,201100000.0
2008-02-12 01:19:00,208.4,208.4,208.365,208.365,34700000.0
2008-02-12 01:20:00,208.365,208.39,208.31,208.33,123900000.0
2008-02-12 01:21:00,208.33,208.35,208.295,208.295,92900000.0
2008-02-12 01:22:00,208.295,208.315,208.255,208.255,139100000.0
2008-02-12 01:23:00,208.265,208.265,208.215,208.225,128300000.0
2008-02-12 01:24:00,208.23,208.28,208.23,208.25,77700000.0
2008-02-12 01:25:00,208.25,208.29,208.25,208.29,49400000.0
2008-02-12 01:26:00,208.3,208.3,208.29,208.29,13600000.0
2008-02-12 01:27:00,208.29,208.295,208.275,208.285,66300000.0
2008-02-12 01:28:00,208.285,208.405,208.285,208.315,140700000.0
2008-02-12 01:29:00,208.315,208.36,208.315,208.36,131600000.0
2008-02-12 01:30:00,208.36,208.38,208.36,208.38,13200000.0
2008-02-12 01:31:00,208.38,208.38,208.32,208.32,140800000.0
2008-02-12 01:32:00,208.33,208.38,208.27,208.29,108300000.0
2008-02-12 01:33:00,208.29,208.295,208.275,208.295,35200000.0
2008-02-12 01:34:00,208.295,208.34,208.26,208.29,124800000.0
2008-02-12 01:35:00,208.3,208.345,208.285,208.345,56600000.0
2008-02-12 01:36:00,208.345,208.385,208.345,208.37,41700000.0
2008-02-12 01:37:00,208.37,208.4,208.365,208.365,130800000.0
2008-02-12 01:38:00,208.365,208.375,208.365,208.365,22600000.0
2008-02-12 01:39:00,208.36,208.36,208.34,208.35,104200000.0
2008-02-12 01:40:00,208.35,208.375,208.305,208.33,131600000.0
2008-02-12 01:41:00,208.33,208.355,208.315,208.345,77800000.0
2008-02-12 01:42:00,208.35,208.35,208.335,208.335,25900000.0
2008-02-12 01:43:00,208.34,208.345,208.315,208.335,91400000.0
2008-02-12 01:44:00,208.335,208.345,208.33,208.33,21600000.0
2008-02-12 01:45:00,208.33,208.33,208.32,208.33,59500000.0
2008-02-12 01:46:00,208.33,208.33,208.3,208.32,113700000.0
2008-02-12 01:47:00,208.325,208.35,208.325,208.33,58200000.0
2008-02-12 01:48:00,208.33,208.335,208.325,208.325,34100000.0
2008-02-12 01:49:00,208.325,208.36,208.325,208.36,39200000.0
2008-02-12 01:50:00,208.36,208.36,208.315,208.315,85700000.0
2008-02-12 01:51:00,208.315,208.325,208.305,208.32,55100000.0
2008-02-12 01:52:00,208.32,208.32,208.275,208.275,142200000.0
2008-02-12 01:53:00,208.275,208.35,208.225,208.295,182700000.0
2008-02-12 01:54:00,208.295,208.3,208.19,208.285,211100000.0
2008-02-12 01:55:00,208.285,208.315,208.275,208.29,79100000.0
2008-02-12 01:56:00,208.29,208.29,208.26,208.26,95200000.0
2008-02-12 01:57:00,208.26,208.29,208.25,208.28,195200000.0
2008-02-12 01:58:00,208.28,208.39,208.27,208.38,87400000.0
2008-02-12 01:59:00,208.38,208.38,208.315,208.32,59600000.0
2008-02-12 02:00:00,208.32,208.32,208.265,208.315,78200000.0
2008-02-12 02:01:00,208.315,208.335,208.3,208.33,70700000.0
2008-02-12 02:02:00,208.33,208.34,208.32,208.33,82000000.0
2008-02-12 02:03:00,208.33,208.33,208.27,208.28,244500000.0
2008-02-12 02:04:00,208.28,208.31,208.26,208.275,326100000.0
2008-02-12 02:05:00,208.275,208.275,208.25,208.25,76500000.0
2008-02-12 02:06:00,208.25,208.28,208.25,208.25,323100000.0
2008-02-12 02:07:00,208.25,208.27,208.2,208.245,146900000.0
2008-02-12 02:08:00,208.245,208.245,208.2,208.22,165300000.0
2008-02-12 02:09:00,208.22,208.26,208.22,208.24,11300000.0
2008-02-12 02:10:00,208.24,208.28,208.23,208.25,13700000.0
2008-02-12 02:11:00,208.25,208.26,208.22,208.22,25300000.0
2008-02-12 02:12:00,208.22,208.24,208.22,208.235,35700000.0
2008-02-12 02:13:00,208.235,208.235,208.19,208.235,69300000.0
2008-02-12 02:14:00,208.235,208.27,208.235,208.27,24000000.0
2008-02-12 02:15:00,208.27,208.3,208.265,208.265,106000000.0
2008-02-12 02:16:00,208.265,208.27,208.245,208.265,87800000.0
2008-02-12 02:17:00,208.265,208.28,208.215,208.235,78700000.0
2008-02-12 02:18:00,208.235,208.29,208.225,208.27,80900000.0
2008-02-12 02:19:00,208.27,208.285,208.26,208.27,76100000.0
2008-02-12 02:20:00,208.275,208.3,208.27,208.3,76600000.0
2008-02-12 02:21:00,208.3,208.3,208.28,208.29,41500000.0
2008-02-12 02:22:00,208.29,208.305,208.255,208.27,129900000.0
2008-02-12 02:23:00,208.27,208.3,208.255,208.28,279100000.0
2008-02-12 02:24:00,208.28,208.28,208.225,208.26,181500000.0
2008-02-12 02:25:00,208.26,208.26,208.235,208.26,286200000.0
2008-02-12 02:26:00,208.27,208.27,208.24,208.265,67900000.0
2008-02-12 02:27:00,208.265,208.29,208.265,208.265,47600000.0
2008-02-12 02:28:00,208.26,208.265,208.255,208.265,42600000.0
2008-02-12 02:29:00,208.265,208.28,208.255,208.28,94200000.0
2008-02-12 02:30:00,208.28,208.4,208.25,208.28,131500000.0
2008-02-12 02:31:00,208.28,208.31,208.26,208.275,125600000.0
2008-02-12 02:32:00,208.275,208.305,208.265,208.265,112900000.0
2008-02-12 02:33:00,208.265,208.295,208.255,208.295,93900000.0
2008-02-12 02:34:00,208.29,208.33,208.28,208.33,96200000.0
2008-02-12 02:35:00,208.33,208.36,208.33,208.36,79200000.0
2008-02-12 02:36:00,208.37,208.385,208.37,208.385,26400000.0
2008-02-12 02:37:00,208.385,208.4,208.37,208.4,42600000.0
2008-02-12 02:38:00,208.39,208.39,208.375,208.375,35400000.0
2008-02-12 02:39:00,208.375,208.375,208.35,208.355,37800000.0
2008-02-12 02:40:00,208.355,208.39,208.355,208.39,52500000.0
2008-02-12 02:41:00,208.385,208.39,208.36,208.37,49100000.0
2008-02-12 02:42:00,208.37,208.37,208.36,208.37,33800000.0
2008-02-12 02:43:00,208.375,208.4,208.36,208.4,47600000.0
2008-02-12 02:44:00,208.405,208.405,208.405,208.405,9600000.0
2008-02-12 02:45:00,208.405,208.42,208.405,208.42,17100000.0
2008-02-12 02:46:00,208.42,208.45,208.41,208.42,77400000.0
2008-02-12 02:47:00,208.42,208.45,208.42,208.425,28400000.0
2008-02-12 02:48:00,208.425,208.445,208.405,208.445,69200000.0
2008-02-12 02:49:00,208.445,208.445,208.405,208.415,125600000.0
2008-02-12 02:50:00,208.415,208.495,208.41,208.495,29000000.0
2008-02-12 02:51:00,208.495,208.525,208.495,208.5,66600000.0
2008-02-12 02:52:00,208.5,208.535,208.5,208.515,120700000.0
2008-02-12 02:53:00,208.515,208.585,208.48,208.57,196000000.0
2008-02-12 02:54:00,208.57,208.59,208.49,208.52,148400000.0
2008-02-12 02:55:00,208.52,208.54,208.49,208.51,339100000.0
2008-02-12 02:56:00,208.51,208.54,208.49,208.53,214100000.0
2008-02-12 02:57:00,208.53,208.53,208.45,208.46,254800000.0
2008-02-12 02:58:00,208.46,208.51,208.44,208.47,91200000.0
2008-02-12 02:59:00,208.47,208.51,208.45,208.5,69600000.0
2008-02-12 03:00:00,208.5,208.515,208.47,208.47,163400000.0
2008-02-12 03:01:00,208.47,208.49,208.45,208.48,94300000.0
2008-02-12 03:02:00,208.48,208.49,208.47,208.48,89200000.0
2008-02-12 03:03:00,208.48,208.505,208.41,208.43,159700000.0
2008-02-12 03:04:00,208.43,208.46,208.425,208.46,70300000.0
2008-02-12 03:05:00,208.46,208.48,208.45,208.48,100600000.0
2008-02-12 03:06:00,208.48,208.48,208.44,208.46,95000000.0
2008-02-12 03:07:00,208.46,208.49,208.46,208.49,90800000.0
2008-02-12 03:08:00,208.49,208.52,208.475,208.49,108100000.0
2008-02-12 03:09:00,208.49,208.515,208.465,208.47,140300000.0
2008-02-12 03:10:00,208.47,208.51,208.455,208.46,415100000.0
2008-02-12 03:11:00,208.46,208.47,208.45,208.45,166200000.0
2008-02-12 03:12:00,208.45,208.475,208.45,208.47,99600000.0
2008-02-12 03:13:00,208.47,208.475,208.45,208.465,131200000.0
2008-02-12 03:14:00,208.465,208.505,208.45,208.5,113700000.0
2008-02-12 03:15:00,208.5,208.515,208.495,208.51,126400000.0
2008-02-12 03:16:00,208.51,208.555,208.51,208.555,74200000.0
2008-02-12 03:17:00,208.545,208.55,208.525,208.535,70400000.0
2008-02-12 03:18:00,208.535,208.555,208.535,208.555,32400000.0
2008-02-12 03:19:00,208.555,208.555,208.54,208.545,90800000.0
2008-02-12 03:20:00,208.545,208.56,208.54,208.545,92600000.0
2008-02-12 03:21:00,208.545,208.57,208.535,208.565,125300000.0
2008-02-12 03:22:00,208.565,208.635,208.565,208.6,266300000.0
2008-02-12 03:23:00,208.6,208.635,208.6,208.615,187600000.0
2008-02-12 03:24:00,208.625,208.625,208.595,208.605,135000000.0
2008-02-12 03:25:00,208.615,208.7,208.61,208.685,193000000.0
2008-02-12 03:26:00,208.685,208.685,208.64,208.645,143600000.0
2008-02-12 03:27:00,208.65,208.75,208.65,208.705,252200000.0
2008-02-12 03:28:00,208.715,208.765,208.68,208.68,244900000.0
2008-02-12 03:29:00,208.68,208.7,208.675,208.675,219500000.0
2008-02-12 03:30:00,208.675,208.7,208.675,208.695,185600000.0
2008-02-12 03:31:00,208.695,208.745,208.68,208.7,259500000.0
2008-02-12 03:32:00,208.7,208.7,208.6,208.62,329600000.0
2008-02-12 03:33:00,208.62,208.645,208.605,208.645,154400000.0
2008-02-12 03:34:00,208.645,208.65,208.61,208.63,183000000.0
2008-02-12 03:35:00,208.63,208.675,208.615,208.625,197900000.0
2008-02-12 03:36:00,208.625,208.625,208.565,208.575,304000000.0
2008-02-12 03:37:00,208.575,208.595,208.56,208.59,62200000.0
2008-02-12 03:38:00,208.59,208.625,208.58,208.605,83700000.0
2008-02-12 03:39:00,208.605,208.61,208.585,208.585,75700000.0
2008-02-12 03:40:00,208.585,208.605,208.585,208.605,146000000.0
2008-02-12 03:41:00,208.605,208.61,208.59,208.595,35900000.0
2008-02-12 03:42:00,208.595,208.635,208.575,208.6,226900000.0
2008-02-12 03:43:00,208.6,208.63,208.59,208.62,150200000.0
2008-02-12 03:44:00,208.625,208.655,208.62,208.63,138800000.0
2008-02-12 03:45:00,208.63,208.665,208.625,208.66,174600000.0
2008-02-12 03:46:00,208.66,208.68,208.615,208.615,179900000.0
2008-02-12 03:47:00,208.615,208.645,208.605,208.64,161100000.0
2008-02-12 03:48:00,208.64,208.64,208.625,208.635,64700000.0
2008-02-12 03:49:00,208.635,208.635,208.63,208.635,62600000.0
2008-02-12 03:50:00,208.635,208.64,208.585,208.585,120300000.0
2008-02-12 03:51:00,208.585,208.61,208.575,208.61,60800000.0
2008-02-12 03:52:00,208.61,208.66,208.61,208.64,116400000.0
2008-02-12 03:53:00,208.64,208.64,208.585,208.595,121300000.0
2008-02-12 03:54:00,208.595,208.61,208.585,208.61,105000000.0
2008-02-12 03:55:00,208.61,208.61,208.595,208.6,31500000.0
2008-02-12 03:56:00,208.6,208.6,208.565,208.575,87600000.0
2008-02-12 03:57:00,208.57,208.58,208.555,208.58,96900000.0
2008-02-12 03:58:00,208.58,208.59,208.565,208.59,144500000.0
2008-02-12 03:59:00,208.59,208.59,208.56,208.575,176400000.0
2008-02-12 04:00:00,208.575,208.575,208.56,208.575,61100000.0
2008-02-12 04:01:00,208.575,208.575,208.495,208.495,112600000.0
2008-02-12 04:02:00,208.5,208.51,208.47,208.485,221900000.0
2008-02-12 04:03:00,208.485,208.525,208.485,208.515,118100000.0
2008-02-12 04:04:00,208.515,208.56,208.515,208.525,108000000.0
2008-02-12 04:05:00,208.525,208.55,208.52,208.53,95800000.0
2008-02-12 04:06:00,208.53,208.585,208.53,208.555,91600000.0
2008-02-12 04:07:00,208.555,208.585,208.555,208.585,137600000.0
2008-02-12 04:08:00,208.585,208.61,208.575,208.58,75200000.0
2008-02-12 04:09:00,208.58,208.6,208.56,208.585,135200000.0
2008-02-12 04:10:00,208.585,208.585,208.57,208.57,90400000.0
2008-02-12 04:11:00,208.57,208.575,208.545,208.56,93600000.0
2008-02-12 04:12:00,208.56,208.565,208.525,208.525,98400000.0
2008-02-12 04:13:00,208.525,208.53,208.485,208.485,135000000.0
2008-02-12 04:14:00,208.485,208.485,208.435,208.44,109500000.0
2008-02-12 04:15:00,208.44,208.455,208.43,208.455,61800000.0
2008-02-12 04:16:00,208.455,208.455,208.4,208.43,281600000.0
2008-02-12 04:17:00,208.43,208.44,208.42,208.435,202200000.0
2008-02-12 04:18:00,208.435,208.45,208.415,208.435,148900000.0
2008-02-12 04:19:00,208.435,208.46,208.43,208.46,78700000.0
2008-02-12 04:20:00,208.46,208.46,208.425,208.44,106600000.0
2008-02-12 04:21:00,208.44,208.44,208.39,208.415,156700000.0
2008-02-12 04:22:00,208.415,208.44,208.405,208.435,99800000.0
2008-02-12 04:23:00,208.435,208.435,208.425,208.43,58100000.0
2008-02-12 04:24:00,208.43,208.44,208.43,208.44,42000000.0
2008-02-12 04:25:00,208.435,208.455,208.435,208.455,150600000.0
2008-02-12 04:26:00,208.455,208.455,208.41,208.415,93200000.0
2008-02-12 04:27:00,208.415,208.45,208.415,208.43,113200000.0
2008-02-12 04:28:00,208.43,208.435,208.41,208.435,47400000.0
2008-02-12 04:29:00,208.435,208.46,208.435,208.45,36200000.0
2008-02-12 04:30:00,208.45,208.475,208.435,208.44,47600000.0
2008-02-12 04:31:00,208.44,208.45,208.435,208.45,152200000.0
2008-02-12 04:32:00,208.45,208.49,208.44,208.48,194300000.0
2008-02-12 04:33:00,208.47,208.48,208.46,208.475,86600000.0
2008-02-12 04:34:00,208.475,208.475,208.45,208.47,55400000.0
2008-02-12 04:35:00,208.47,208.49,208.46,208.47,111500000.0
2008-02-12 04:36:00,208.47,208.49,208.46,208.47,113400000.0
2008-02-12 04:37:00,208.47,208.49,208.45,208.455,195000000.0
2008-02-12 04:38:00,208.455,208.465,208.44,208.45,148100000.0
2008-02-12 04:39:00,208.45,208.475,208.45,208.475,122000000.0
2008-02-12 04:40:00,208.47,208.48,208.455,208.46,69900000.0
2008-02-12 04:41:00,208.46,208.54,208.46,208.54,84300000.0
2008-02-12 04:42:00,208.54,208.545,208.535,208.545,71500000.0
2008-02-12 04:43:00,208.54,208.545,208.51,208.51,54700000.0
2008-02-12 04:44:00,208.51,208.51,208.51,208.51,27300000.0
2008-02-12 04:45:00,208.51,208.51,208.51,208.51,62400000.0
2008-02-12 04:46:00,208.51,208.51,208.51,208.51,19200000.0
2008-02-12 04:47:00,208.51,208.51,208.49,208.49,50800000.0
2008-02-12 04:48:00,208.49,208.49,208.49,208.49,80500000.0
2008-02-12 04:49:00,208.49,208.49,208.47,208.48,168200000.0
2008-02-12 04:50:00,208.48,208.485,208.46,208.485,61200000.0
2008-02-12 04:51:00,208.485,208.5,208.48,208.48,76300000.0
2008-02-12 04:52:00,208.48,208.49,208.48,208.48,50000000.0
2008-02-12 04:53:00,208.48,208.52,208.48,208.52,55100000.0
2008-02-12 04:54:00,208.52,208.52,208.52,208.52,28000000.0
2008-02-12 04:55:00,208.52,208.57,208.52,208.55,106900000.0
2008-02-12 04:56:00,208.55,208.58,208.55,208.565,37300000.0
2008-02-12 04:57:00,208.565,208.59,208.56,208.59,61000000.0
2008-02-12 04:58:00,208.59,208.59,208.54,208.54,141800000.0
2008-02-12 04:59:00,208.54,208.55,208.525,208.55,112300000.0
2008-02-12 05:00:00,208.55,208.57,208.515,208.565,110000000.0
2008-02-12 05:01:00,208.565,208.565,208.55,208.56,56200000.0
2008-02-12 05:02:00,208.56,208.57,208.55,208.57,63600000.0
2008-02-12 05:03:00,208.57,208.59,208.57,208.58,99900000.0
2008-02-12 05:04:00,208.58,208.58,208.545,208.58,39600000.0
2008-02-12 05:05:00,208.58,208.58,208.52,208.52,30400000.0
2008-02-12 05:06:00,208.53,208.58,208.53,208.58,87400000.0
2008-02-12 05:07:00,208.58,208.585,208.58,208.58,15200000.0
2008-02-12 05:08:00,208.585,208.59,208.58,208.58,53700000.0
2008-02-12 05:09:00,208.58,208.59,208.565,208.58,64700000.0
2008-02-12 05:10:00,208.58,208.585,208.555,208.555,33800000.0
2008-02-12 05:11:00,208.555,208.555,208.535,208.54,83500000.0
2008-02-12 05:12:00,208.54,208.55,208.52,208.55,38200000.0
2008-02-12 05:13:00,208.55,208.565,208.55,208.565,44000000.0
2008-02-12 05:14:00,208.565,208.565,208.565,208.565,21100000.0
2008-02-12 05:15:00,208.565,208.565,208.565,208.565,18000000.0
2008-02-12 05:16:00,208.565,208.565,208.565,208.565,23500000.0
2008-02-12 05:17:00,208.565,208.575,208.565,208.57,28300000.0
2008-02-12 05:18:00,208.57,208.575,208.57,208.575,18800000.0
2008-02-12 05:19:00,208.575,208.595,208.56,208.58,74900000.0
2008-02-12 05:20:00,208.58,208.595,208.56,208.57,90100000.0
2008-02-12 05:21:00,208.57,208.57,208.53,208.53,9100000.0
2008-02-12 05:22:00,208.53,208.55,208.53,208.55,8000000.0
2008-02-12 05:23:00,208.55,208.55,208.55,208.55,1300000.0
2008-02-12 05:24:00,208.55,208.55,208.54,208.54,24800000.0
2008-02-12 05:25:00,208.54,208.54,208.5,208.505,87400000.0
2008-02-12 05:26:00,208.505,208.52,208.49,208.5,153700000.0
2008-02-12 05:27:00,208.5,208.5,208.47,208.48,114700000.0
2008-02-12 05:28:00,208.48,208.5,208.465,208.49,36000000.0
2008-02-12 05:29:00,208.49,208.5,208.48,208.49,73400000.0
2008-02-12 05:30:00,208.495,208.505,208.485,208.495,97800000.0
2008-02-12 05:31:00,208.495,208.5,208.45,208.46,76900000.0
2008-02-12 05:32:00,208.46,208.495,208.45,208.46,65700000.0
2008-02-12 05:33:00,208.46,208.46,208.43,208.43,40100000.0
2008-02-12 05:34:00,208.43,208.505,208.43,208.495,59600000.0
2008-02-12 05:35:00,208.495,208.495,208.45,208.46,81800000.0
2008-02-12 05:36:00,208.465,208.48,208.46,208.475,137800000.0
2008-02-12 05:37:00,208.475,208.48,208.47,208.47,55200000.0
2008-02-12 05:38:00,208.47,208.47,208.45,208.465,86600000.0
2008-02-12 05:39:00,208.47,208.485,208.46,208.48,82300000.0
2008-02-12 05:40:00,208.48,208.49,208.47,208.48,61500000.0
2008-02-12 05:41:00,208.48,208.48,208.48,208.48,21400000.0
2008-02-12 05:42:00,208.485,208.5,208.485,208.495,77000000.0
2008-02-12 05:43:00,208.495,208.525,208.495,208.505,64600000.0
2008-02-12 05:44:00,208.505,208.51,208.485,208.485,32500000.0
2008-02-12 05:45:00,208.485,208.49,208.485,208.49,21000000.0
2008-02-12 05:46:00,208.49,208.505,208.49,208.495,55400000.0
2008-02-12 05:47:00,208.495,208.495,208.485,208.49,41800000.0
2008-02-12 05:48:00,208.49,208.49,208.48,208.485,62300000.0
2008-02-12 05:49:00,208.485,208.51,208.48,208.51,96000000.0
2008-02-12 05:50:00,208.51,208.515,208.51,208.515,38700000.0
2008-02-12 05:51:00,208.515,208.515,208.515,208.515,52400000.0
2008-02-12 05:52:00,208.52,208.52,208.45,208.45,120000000.0
2008-02-12 05:53:00,208.45,208.465,208.45,208.46,106400000.0
2008-02-12 05:54:00,208.46,208.475,208.46,208.475,74000000.0
2008-02-12 05:55:00,208.475,208.485,208.475,208.485,29400000.0
2008-02-12 05:56:00,208.485,208.52,208.485,208.52,87800000.0
2008-02-12 05:57:00,208.52,208.58,208.52,208.56,35500000.0
2008-02-12 05:58:00,208.56,208.565,208.53,208.55,50400000.0
2008-02-12 05:59:00,208.55,208.555,208.53,208.54,81400000.0
2008-02-12 06:00:00,208.54,208.55,208.53,208.55,64300000.0
2008-02-12 06:01:00,208.55,208.57,208.55,208.57,46900000.0
2008-02-12 06:02:00,208.57,208.58,208.57,208.57,41100000.0
2008-02-12 06:03:00,208.57,208.57,208.57,208.57,8700000.0
2008-02-12 06:04:00,208.57,208.57,208.55,208.555,27900000.0
2008-02-12 06:05:00,208.555,208.57,208.515,208.515,51600000.0
2008-02-12 06:06:00,208.515,208.56,208.515,208.52,54000000.0
2008-02-12 06:07:00,208.52,208.52,208.52,208.52,60200000.0
2008-02-12 06:08:00,208.52,208.53,208.51,208.52,64700000.0
2008-02-12 06:09:00,208.52,208.53,208.51,208.52,49100000.0
2008-02-12 06:10:00,208.52,208.53,208.51,208.53,82900000.0
2008-02-12 06:11:00,208.53,208.53,208.52,208.52,89300000.0
2008-02-12 06:12:00,208.52,208.52,208.47,208.47,230700000.0
2008-02-12 06:13:00,208.47,208.495,208.44,208.495,342100000.0
2008-02-12 06:14:00,208.495,208.52,208.49,208.52,36100000.0
2008-02-12 06:15:00,208.52,208.535,208.5,208.535,41400000.0
2008-02-12 06:16:00,208.535,208.54,208.515,208.525,56600000.0
2008-02-12 06:17:00,208.525,208.525,208.5,208.5,43100000.0
2008-02-12 06:18:00,208.5,208.52,208.5,208.52,119400000.0
2008-02-12 06:19:00,208.52,208.55,208.52,208.55,150200000.0
2008-02-12 06:20:00,208.55,208.555,208.52,208.52,119600000.0
2008-02-12 06:21:00,208.52,208.53,208.52,208.53,53300000.0
2008-02-12 06:22:00,208.53,208.53,208.51,208.515,39600000.0
2008-02-12 06:23:00,208.515,208.535,208.515,208.535,57600000.0
2008-02-12 06:24:00,208.535,208.55,208.525,208.55,54800000.0
2008-02-12 06:25:00,208.55,208.55,208.55,208.55,4200000.0
2008-02-12 06:26:00,208.55,208.56,208.52,208.56,100200000.0
2008-02-12 06:27:00,208.56,208.56,208.55,208.555,62900000.0
2008-02-12 06:28:00,208.555,208.555,208.55,208.55,84600000.0
2008-02-12 06:29:00,208.55,208.56,208.53,208.54,286200000.0
2008-02-12 06:30:00,208.545,208.55,208.54,208.54,94800000.0
2008-02-12 06:31:00,208.545,208.615,208.545,208.585,181000000.0
2008-02-12 06:32:00,208.585,208.585,208.565,208.585,58900000.0
2008-02-12 06:33:00,208.585,208.585,208.575,208.575,38600000.0
2008-02-12 06:34:00,208.575,208.575,208.565,208.565,81900000.0
2008-02-12 06:35:00,208.565,208.575,208.565,208.575,38500000.0
2008-02-12 06:36:00,208.575,208.585,208.56,208.57,46900000.0
2008-02-12 06:37:00,208.57,208.57,208.57,208.57,2200000.0
2008-02-12 06:38:00,208.57,208.57,208.57,208.57,1700000.0
2008-02-12 06:39:00,208.57,208.57,208.565,208.565,4300000.0
2008-02-12 06:40:00,208.565,208.565,208.555,208.565,60800000.0
2008-02-12 06:41:00,208.565,208.57,208.565,208.57,7200000.0
2008-02-12 06:42:00,208.57,208.58,208.57,208.58,4500000.0
2008-02-12 06:43:00,208.58,208.58,208.485,208.495,145300000.0
2008-02-12 06:44:00,208.485,208.52,208.485,208.52,77000000.0
2008-02-12 06:45:00,208.52,208.52,208.5,208.5,17900000.0
2008-02-12 06:46:00,208.5,208.52,208.5,208.51,32400000.0
2008-02-12 06:47:00,208.51,208.51,208.49,208.5,75000000.0
2008-02-12 06:48:00,208.5,208.52,208.495,208.495,78800000.0
2008-02-12 06:49:00,208.495,208.61,208.495,208.6,103300000.0
2008-02-12 06:50:00,208.6,208.65,208.6,208.64,92200000.0
2008-02-12 06:51:00,208.645,208.65,208.62,208.62,84300000.0
2008-02-12 06:52:00,208.62,208.62,208.58,208.58,19600000.0
2008-02-12 06:53:00,208.58,208.59,208.57,208.57,17300000.0
2008-02-12 06:54:00,208.57,208.575,208.57,208.57,72000000.0
2008-02-12 06:55:00,208.57,208.57,208.545,208.56,105400000.0
2008-02-12 06:56:00,208.56,208.565,208.56,208.565,25000000.0
2008-02-12 06:57:00,208.565,208.575,208.565,208.57,62400000.0
2008-02-12 06:58:00,208.57,208.57,208.545,208.555,48400000.0
2008-02-12 06:59:00,208.555,208.57,208.545,208.555,59000000.0
2008-02-12 07:00:00,208.555,208.56,208.55,208.56,37000000.0
2008-02-12 07:01:00,208.56,208.56,208.545,208.56,57000000.0
2008-02-12 07:02:00,208.56,208.56,208.54,208.54,129300000.0
2008-02-12 07:03:00,208.54,208.55,208.54,208.55,118400000.0
2008-02-12 07:04:00,208.55,208.565,208.55,208.55,115200000.0
2008-02-12 07:05:00,208.55,208.55,208.54,208.55,33300000.0
2008-02-12 07:06:00,208.55,208.555,208.52,208.52,92100000.0
2008-02-12 07:07:00,208.525,208.56,208.52,208.55,103600000.0
2008-02-12 07:08:00,208.55,208.575,208.54,208.555,191900000.0
2008-02-12 07:09:00,208.555,208.575,208.53,208.53,114600000.0
2008-02-12 07:10:00,208.53,208.55,208.52,208.54,130700000.0
2008-02-12 07:11:00,208.54,208.55,208.52,208.52,61700000.0
2008-02-12 07:12:00,208.52,208.52,208.51,208.52,108400000.0
2008-02-12 07:13:00,208.52,208.53,208.51,208.51,85400000.0
2008-02-12 07:14:00,208.51,208.54,208.51,208.53,121600000.0
2008-02-12 07:15:00,208.53,208.595,208.52,208.595,174600000.0
2008-02-12 07:16:00,208.595,208.635,208.58,208.625,128800000.0
2008-02-12 07:17:00,208.625,208.625,208.575,208.575,164100000.0
2008-02-12 07:18:00,208.58,208.585,208.555,208.56,145300000.0
2008-02-12 07:19:00,208.56,208.57,208.55,208.565,98400000.0
2008-02-12 07:20:00,208.565,208.565,208.525,208.545,78300000.0
2008-02-12 07:21:00,208.545,208.565,208.535,208.565,93800000.0
2008-02-12 07:22:00,208.565,208.605,208.555,208.59,292000000.0
2008-02-12 07:23:00,208.59,208.59,208.55,208.575,306200000.0
2008-02-12 07:24:00,208.585,208.59,208.56,208.58,48900000.0
2008-02-12 07:25:00,208.58,208.625,208.58,208.59,72200000.0
2008-02-12 07:26:00,208.595,208.615,208.59,208.595,99800000.0
2008-02-12 07:27:00,208.595,208.595,208.58,208.58,53200000.0
2008-02-12 07:28:00,208.58,208.59,208.56,208.59,117900000.0
2008-02-12 07:29:00,208.6,208.64,208.59,208.64,127300000.0
2008-02-12 07:30:00,208.64,208.66,208.62,208.66,44300000.0
2008-02-12 07:31:00,208.62,208.66,208.61,208.61,63500000.0
2008-02-12 07:32:00,208.61,208.66,208.61,208.64,129100000.0
2008-02-12 07:33:00,208.64,208.645,208.635,208.64,49000000.0
2008-02-12 07:34:00,208.64,208.64,208.64,208.64,18000000.0
2008-02-12 07:35:00,208.64,208.65,208.64,208.645,66600000.0
2008-02-12 07:36:00,208.645,208.65,208.64,208.645,83400000.0
2008-02-12 07:37:00,208.645,208.71,208.645,208.68,157900000.0
2008-02-12 07:38:00,208.675,208.71,208.675,208.695,125900000.0
2008-02-12 07:39:00,208.72,208.72,208.675,208.71,80200000.0
2008-02-12 07:40:00,208.71,208.74,208.71,208.735,48400000.0
2008-02-12 07:41:00,208.735,208.76,208.73,208.74,44100000.0
2008-02-12 07:42:00,208.75,208.77,208.74,208.75,95100000.0
2008-02-12 07:43:00,208.755,208.79,208.75,208.79,82650000.0
2008-02-12 07:44:00,208.79,208.8,208.74,208.79,42512500.0
2008-02-12 07:45:00,208.79,208.8,208.77,208.775,192950000.0
2008-02-12 07:46:00,208.775,208.775,208.755,208.76,132400000.0
2008-02-12 07:47:00,208.76,208.77,208.74,208.75,159900000.0
2008-02-12 07:48:00,208.75,208.76,208.74,208.75,124200000.0
2008-02-12 07:49:00,208.75,208.79,208.75,208.75,286500000.0
2008-02-12 07:50:00,208.75,208.79,208.75,208.77,245300000.0
2008-02-12 07:51:00,208.78,208.79,208.77,208.78,109800000.0
2008-02-12 07:52:00,208.79,208.82,208.77,208.815,132300000.0
2008-02-12 07:53:00,208.82,208.82,208.79,208.81,169700000.0
2008-02-12 07:54:00,208.81,208.81,208.775,208.795,128300000.0
2008-02-12 07:55:00,208.795,208.89,208.795,208.86,213500000.0
2008-02-12 07:56:00,208.86,208.92,208.845,208.86,243300000.0
2008-02-12 07:57:00,208.86,208.9,208.86,208.87,174900000.0
2008-02-12 07:58:00,208.87,208.905,208.86,208.9,355500000.0
2008-02-12 07:59:00,208.9,208.92,208.87,208.9,500200000.0
2008-02-12 08:00:00,208.9,208.935,208.86,208.91,222300000.0
2008-02-12 08:01:00,208.91,209.0,208.9,208.95,519400000.0
2008-02-12 08:02:00,208.9,208.96,208.86,208.88,550100000.0
2008-02-12 08:03:00,208.88,208.905,208.86,208.885,182200000.0
2008-02-12 08:04:00,208.885,208.91,208.88,208.88,243900000.0
2008-02-12 08:05:00,208.88,208.91,208.855,208.895,189500000.0
2008-02-12 08:06:00,208.895,208.91,208.855,208.87,223200000.0
2008-02-12 08:07:00,208.87,208.92,208.87,208.92,123200000.0
2008-02-12 08:08:00,208.92,208.92,208.88,208.91,226800000.0
2008-02-12 08:09:00,208.91,208.92,208.89,208.9,263600000.0
2008-02-12 08:10:00,208.9,208.905,208.85,208.88,126500000.0
2008-02-12 08:11:00,208.88,208.915,208.835,208.88,273400000.0
2008-02-12 08:12:00,208.88,208.91,208.85,208.91,397600000.0
2008-02-12 08:13:00,208.9,208.91,208.865,208.865,309400000.0
2008-02-12 08:14:00,208.87,208.9,208.86,208.87,411600000.0
2008-02-12 08:15:00,208.87,208.885,208.84,208.845,106100000.0
2008-02-12 08:16:00,208.845,208.88,208.83,208.86,177400000.0
2008-02-12 08:17:00,208.86,208.885,208.85,208.88,396700000.0
2008-02-12 08:18:00,208.88,208.915,208.875,208.88,273100000.0
2008-02-12 08:19:00,208.885,208.9,208.86,208.87,152400000.0
2008-02-12 08:20:00,208.87,208.875,208.815,208.84,277400000.0
2008-02-12 08:21:00,208.84,208.85,208.805,208.825,187700000.0
2008-02-12 08:22:00,208.83,208.85,208.82,208.85,667200000.0
2008-02-12 08:23:00,208.84,208.86,208.82,208.82,222300000.0
2008-02-12 08:24:00,208.82,208.83,208.765,208.78,349000000.0
2008-02-12 08:25:00,208.78,208.805,208.745,208.805,215300000.0
2008-02-12 08:26:00,208.805,208.865,208.8,208.825,315900000.0
2008-02-12 08:27:00,208.825,208.825,208.785,208.805,195600000.0
2008-02-12 08:28:00,208.8,208.835,208.775,208.825,111700000.0
2008-02-12 08:29:00,208.825,208.845,208.805,208.805,150600000.0
2008-02-12 08:30:00,208.805,208.82,208.775,208.775,82900000.0
2008-02-12 08:31:00,208.775,208.78,208.74,208.755,149900000.0
2008-02-12 08:32:00,208.755,208.76,208.72,208.72,182100000.0
2008-02-12 08:33:00,208.72,208.74,208.72,208.73,80400000.0
2008-02-12 08:34:00,208.73,208.73,208.72,208.73,46800000.0
2008-02-12 08:35:00,208.73,208.76,208.72,208.74,329300000.0
2008-02-12 08:36:00,208.74,208.79,208.72,208.77,194300000.0
2008-02-12 08:37:00,208.77,208.84,208.76,208.81,274900000.0
2008-02-12 08:38:00,208.81,208.81,208.75,208.79,313900000.0
2008-02-12 08:39:00,208.79,208.79,208.78,208.79,195800000.0
2008-02-12 08:40:00,208.79,208.81,208.78,208.8,156000000.0
2008-02-12 08:41:00,208.8,208.8,208.72,208.72,126100000.0
2008-02-12 08:42:00,208.72,208.72,208.72,208.72,74800000.0
2008-02-12 08:43:00,208.72,208.74,208.72,208.73,125400000.0
2008-02-12 08:44:00,208.73,208.74,208.73,208.74,46700000.0
2008-02-12 08:45:00,208.74,208.75,208.72,208.72,72100000.0
2008-02-12 08:46:00,208.72,208.75,208.66,208.75,316500000.0
2008-02-12 08:47:00,208.76,208.76,208.71,208.71,223100000.0
2008-02-12 08:48:00,208.71,208.72,208.7,208.71,185700000.0
2008-02-12 08:49:00,208.71,208.74,208.68,208.72,302400000.0
2008-02-12 08:50:00,208.72,208.76,208.69,208.74,151400000.0
2008-02-12 08:51:00,208.74,208.75,208.69,208.73,248800000.0
2008-02-12 08:52:00,208.74,208.78,208.74,208.77,163900000.0
2008-02-12 08:53:00,208.77,208.78,208.75,208.78,112900000.0
2008-02-12 08:54:00,208.78,208.78,208.72,208.76,291800000.0
2008-02-12 08:55:00,208.76,208.77,208.75,208.76,124400000.0
2008-02-12 08:56:00,208.76,208.77,208.71,208.71,225200000.0
2008-02-12 08:57:00,208.71,208.82,208.71,208.79,320900000.0
2008-02-12 08:58:00,208.79,208.86,208.78,208.86,243600000.0
2008-02-12 08:59:00,208.87,208.9,208.83,208.87,331900000.0
2008-02-12 09:00:00,208.87,208.96,208.86,208.96,777900000.0
2008-02-12 09:01:00,208.96,208.98,208.95,208.97,342000000.0
2008-02-12 09:02:00,208.97,209.01,208.97,209.01,235100000.0
2008-02-12 09:03:00,209.01,209.01,208.96,208.96,72500000.0
2008-02-12 09:04:00,208.96,209.17,208.96,209.16,383600000.0
2008-02-12 09:05:00,209.16,209.2,209.06,209.08,357600000.0
2008-02-12 09:06:00,209.08,209.14,208.84,208.86,490200000.0
2008-02-12 09:07:00,208.865,208.94,208.85,208.9,371200000.0
2008-02-12 09:08:00,208.9,208.9,208.83,208.89,240500000.0
2008-02-12 09:09:00,208.89,208.91,208.83,208.83,265900000.0
2008-02-12 09:10:00,208.83,208.86,208.79,208.82,255300000.0
2008-02-12 09:11:00,208.82,208.86,208.8,208.84,268800000.0
2008-02-12 09:12:00,208.84,208.86,208.82,208.85,323900000.0
2008-02-12 09:13:00,208.85,208.89,208.81,208.89,453800000.0
2008-02-12 09:14:00,208.89,208.935,208.82,208.9,315700000.0
2008-02-12 09:15:00,208.895,208.9,208.83,208.88,208300000.0
2008-02-12 09:16:00,208.865,208.92,208.845,208.885,150100000.0
2008-02-12 09:17:00,208.885,208.92,208.875,208.92,120400000.0
2008-02-12 09:18:00,208.92,208.955,208.895,208.95,148200000.0
2008-02-12 09:19:00,208.95,209.01,208.93,209.01,142000000.0
2008-02-12 09:20:00,209.01,209.04,208.98,209.01,63000000.0
2008-02-12 09:21:00,209.01,209.04,208.985,209.04,164600000.0
2008-02-12 09:22:00,209.04,209.04,208.955,208.955,239100000.0
2008-02-12 09:23:00,208.955,208.975,208.925,208.925,278400000.0
2008-02-12 09:24:00,208.915,208.975,208.915,208.965,248600000.0
2008-02-12 09:25:00,208.975,208.985,208.955,208.975,155300000.0
2008-02-12 09:26:00,208.975,208.985,208.965,208.965,149700000.0
2008-02-12 09:27:00,208.965,208.965,208.925,208.925,258300000.0
2008-02-12 09:28:00,208.925,208.945,208.915,208.915,156200000.0
2008-02-12 09:29:00,208.925,208.945,208.905,208.935,239600000.0
2008-02-12 09:30:00,208.94,208.95,208.85,208.85,92200000.0
2008-02-12 09:31:00,208.85,208.94,208.85,208.935,105300000.0
2008-02-12 09:32:00,208.935,208.955,208.92,208.93,104500000.0
2008-02-12 09:33:00,208.93,208.95,208.91,208.915,114500000.0
2008-02-12 09:34:00,208.915,208.935,208.915,208.93,47300000.0
2008-02-12 09:35:00,208.93,209.01,208.93,209.0,69300000.0
2008-02-12 09:36:00,209.0,209.0,208.935,208.97,97000000.0
2008-02-12 09:37:00,208.97,208.99,208.865,208.91,113200000.0
2008-02-12 09:38:00,208.91,208.96,208.89,208.93,85400000.0
2008-02-12 09:39:00,208.93,208.95,208.91,208.93,48800000.0
2008-02-12 09:40:00,208.93,208.955,208.92,208.92,119600000.0
2008-02-12 09:41:00,208.92,208.96,208.92,208.95,69800000.0
2008-02-12 09:42:00,208.95,208.95,208.9,208.91,65500000.0
2008-02-12 09:43:00,208.91,208.94,208.9,208.9,38700000.0
2008-02-12 09:44:00,208.9,208.94,208.9,208.94,110000000.0
2008-02-12 09:45:00,208.94,209.065,208.94,209.05,183200000.0
2008-02-12 09:46:00,209.05,209.08,209.01,209.01,100600000.0
2008-02-12 09:47:00,209.01,209.03,209.01,209.01,55600000.0
2008-02-12 09:48:00,209.01,209.05,209.0,209.05,17200000.0
2008-02-12 09:49:00,209.05,209.06,209.015,209.04,67200000.0
2008-02-12 09:50:00,209.04,209.085,208.98,209.075,121700000.0
2008-02-12 09:51:00,209.075,209.245,209.075,209.16,257100000.0
2008-02-12 09:52:00,209.175,209.215,209.15,209.15,104000000.0
2008-02-12 09:53:00,209.15,209.165,209.095,209.095,125300000.0
2008-02-12 09:54:00,209.095,209.135,209.09,209.1,56700000.0
2008-02-12 09:55:00,209.1,209.12,209.08,209.09,43500000.0
2008-02-12 09:56:00,209.09,209.2,209.09,209.2,149000000.0
2008-02-12 09:57:00,209.195,209.25,209.18,209.245,233875000.0
2008-02-12 09:58:00,209.245,209.26,209.17,209.21,182300000.0
2008-02-12 09:59:00,209.21,209.26,209.18,209.21,221200000.0
2008-02-12 10:00:00,209.21,209.24,209.18,209.19,193437500.0
2008-02-12 10:01:00,209.195,209.28,209.145,209.24,147037500.0
2008-02-12 10:02:00,209.24,209.26,209.22,209.24,158500000.0
2008-02-12 10:03:00,209.24,209.24,209.18,209.195,221240000.0
2008-02-12 10:04:00,209.195,209.23,209.16,209.225,195400000.0
2008-02-12 10:05:00,209.225,209.27,209.21,209.21,196840000.0
2008-02-12 10:06:00,209.21,209.24,209.2,209.22,131600000.0
2008-02-12 10:07:00,209.22,209.24,209.2,209.22,203640000.0
2008-02-12 10:08:00,209.225,209.26,209.165,209.26,225337500.0
2008-02-12 10:09:00,209.27,209.285,209.095,209.13,301200000.0
2008-02-12 10:10:00,209.13,209.185,209.125,209.185,168375000.0
2008-02-12 10:11:00,209.185,209.19,209.11,209.11,99800000.0
2008-02-12 10:12:00,209.11,209.23,209.1,209.18,201437500.0
2008-02-12 10:13:00,209.18,209.27,209.175,209.27,188100000.0
2008-02-12 10:14:00,209.27,209.32,209.225,209.225,275300000.0
2008-02-12 10:15:00,209.22,209.23,209.16,209.23,241237500.0
2008-02-12 10:16:00,209.23,209.27,209.23,209.24,158962500.0
2008-02-12 10:17:00,209.24,209.24,209.135,209.175,207275000.0
2008-02-12 10:18:00,209.175,209.185,209.15,209.18,253700000.0
2008-02-12 10:19:00,209.18,209.205,209.15,209.175,99100000.0
2008-02-12 10:20:00,209.18,209.185,209.135,209.16,209000000.0
2008-02-12 10:21:00,209.17,209.195,209.14,209.195,165800000.0
2008-02-12 10:22:00,209.195,209.235,209.165,209.165,136000000.0
2008-02-12 10:23:00,209.175,209.175,209.115,209.16,108900000.0
2008-02-12 10:24:00,209.16,209.18,209.15,209.155,134100000.0
2008-02-12 10:25:00,209.165,209.175,209.13,209.15,140500000.0
2008-02-12 10:26:00,209.15,209.15,209.085,209.09,198800000.0
2008-02-12 10:27:00,209.09,209.17,209.09,209.13,118300000.0
2008-02-12 10:28:00,209.13,209.145,209.125,209.145,134300000.0
2008-02-12 10:29:00,209.145,209.16,209.11,209.11,213800000.0
2008-02-12 10:30:00,209.11,209.115,209.09,209.105,112900000.0
2008-02-12 10:31:00,209.11,209.11,209.07,209.08,331300000.0
2008-02-12 10:32:00,209.08,209.09,209.02,209.045,189400000.0
2008-02-12 10:33:00,209.035,209.035,208.945,208.945,226700000.0
2008-02-12 10:34:00,208.945,208.985,208.94,208.975,226500000.0
2008-02-12 10:35:00,208.975,209.01,208.94,208.98,256940000.0
2008-02-12 10:36:00,208.98,208.985,208.815,208.825,202940000.0
2008-02-12 10:37:00,208.825,208.83,208.645,208.67,188100000.0
2008-02-12 10:38:00,208.67,208.685,208.625,208.685,136800000.0
2008-02-12 10:39:00,208.685,208.705,208.635,208.695,123200000.0
2008-02-12 10:40:00,208.695,208.725,208.67,208.695,76300000.0
2008-02-12 10:41:00,208.695,208.705,208.63,208.685,103500000.0
2008-02-12 10:42:00,208.685,208.73,208.665,208.725,73100000.0
2008-02-12 10:43:00,208.735,208.81,208.73,208.79,106400000.0
2008-02-12 10:44:00,208.79,208.795,208.705,208.715,110200000.0
2008-02-12 10:45:00,208.725,208.8,208.71,208.79,114300000.0
2008-02-12 10:46:00,208.79,208.815,208.78,208.79,97700000.0
2008-02-12 10:47:00,208.8,208.83,208.675,208.68,117200000.0
2008-02-12 10:48:00,208.69,208.79,208.68,208.715,141900000.0
2008-02-12 10:49:00,208.715,208.75,208.605,208.605,94800000.0
2008-02-12 10:50:00,208.605,208.635,208.515,208.635,174800000.0
2008-02-12 10:51:00,208.635,208.685,208.57,208.58,217600000.0
2008-02-12 10:52:00,208.58,208.615,208.56,208.57,182800000.0
2008-02-12 10:53:00,208.57,208.585,208.465,208.53,172900000.0
2008-02-12 10:54:00,208.52,208.565,208.515,208.53,333400000.0
2008-02-12 10:55:00,208.53,208.56,208.525,208.55,155700000.0
2008-02-12 10:56:00,208.55,208.595,208.525,208.555,138800000.0
2008-02-12 10:57:00,208.555,208.61,208.555,208.61,197400000.0
2008-02-12 10:58:00,208.62,208.685,208.5,208.645,169075000.0
2008-02-12 10:59:00,208.64,208.695,208.62,208.675,151400000.0
2008-02-12 11:00:00,208.65,208.69,208.6,208.68,147537500.0
2008-02-12 11:01:00,208.68,208.68,208.62,208.64,139900000.0
2008-02-12 11:02:00,208.64,208.66,208.59,208.66,138800000.0
2008-02-12 11:03:00,208.66,208.71,208.66,208.7,162300000.0
2008-02-12 11:04:00,208.7,208.71,208.635,208.65,172737500.0
2008-02-12 11:05:00,208.65,208.68,208.62,208.67,188800000.0
2008-02-12 11:06:00,208.67,208.69,208.66,208.67,147000000.0
2008-02-12 11:07:00,208.67,208.69,208.65,208.67,133975000.0
2008-02-12 11:08:00,208.67,208.7,208.66,208.68,121162500.0
2008-02-12 11:09:00,208.69,208.69,208.64,208.66,99800000.0
2008-02-12 11:10:00,208.65,208.665,208.63,208.66,75000000.0
2008-02-12 11:11:00,208.66,208.66,208.585,208.61,100600000.0
2008-02-12 11:12:00,208.595,208.595,208.475,208.495,123500000.0
2008-02-12 11:13:00,208.495,208.52,208.49,208.495,110900000.0
2008-02-12 11:14:00,208.495,208.545,208.49,208.515,114800000.0
2008-02-12 11:15:00,208.515,208.515,208.35,208.44,263400000.0
2008-02-12 11:16:00,208.44,208.445,208.405,208.44,107500000.0
2008-02-12 11:17:00,208.44,208.49,208.4,208.485,121240000.0
2008-02-12 11:18:00,208.485,208.54,208.485,208.505,90700000.0
2008-02-12 11:19:00,208.505,208.505,208.44,208.45,95800000.0
2008-02-12 11:20:00,208.445,208.5,208.445,208.46,166700000.0
2008-02-12 11:21:00,208.45,208.45,208.315,208.335,224700000.0
2008-02-12 11:22:00,208.355,208.44,208.295,208.44,251300000.0
2008-02-12 11:23:00,208.46,208.475,208.44,208.46,179500000.0
2008-02-12 11:24:00,208.46,208.49,208.45,208.47,297200000.0
2008-02-12 11:25:00,208.47,208.535,208.455,208.48,407100000.0
2008-02-12 11:26:00,208.485,208.515,208.47,208.515,256000000.0
2008-02-12 11:27:00,208.52,208.56,208.48,208.495,489300000.0
2008-02-12 11:28:00,208.495,208.53,208.495,208.505,166200000.0
2008-02-12 11:29:00,208.495,208.52,208.325,208.415,580900000.0
2008-02-12 11:30:00,208.535,208.535,207.885,207.965,498000000.0
2008-02-12 11:31:00,207.975,208.005,207.84,207.84,417700000.0
2008-02-12 11:32:00,207.84,207.92,207.825,207.905,178200000.0
2008-02-12 11:33:00,207.905,208.015,207.875,207.96,167200000.0
2008-02-12 11:34:00,207.96,207.975,207.93,207.95,141200000.0
2008-02-12 11:35:00,207.95,208.075,207.95,208.04,137900000.0
2008-02-12 11:36:00,208.055,208.08,208.03,208.08,113900000.0
2008-02-12 11:37:00,208.085,208.13,208.065,208.13,157300000.0
2008-02-12 11:38:00,208.12,208.26,208.09,208.255,226600000.0
2008-02-12 11:39:00,208.25,208.285,208.1,208.135,325700000.0
2008-02-12 11:40:00,208.14,208.17,208.07,208.08,208800000.0
2008-02-12 11:41:00,208.08,208.13,208.08,208.09,205300000.0
2008-02-12 11:42:00,208.09,208.095,208.035,208.055,207600000.0
2008-02-12 11:43:00,208.055,208.15,208.025,208.125,378500000.0
2008-02-12 11:44:00,208.125,208.125,208.055,208.07,296800000.0
2008-02-12 11:45:00,208.07,208.105,208.01,208.01,209600000.0
2008-02-12 11:46:00,208.01,208.025,208.0,208.02,108200000.0
2008-02-12 11:47:00,208.02,208.035,207.955,207.965,178700000.0
2008-02-12 11:48:00,207.965,208.005,207.965,208.005,179800000.0
2008-02-12 11:49:00,208.005,208.08,207.995,208.06,116800000.0
2008-02-12 11:50:00,208.07,208.07,207.985,208.045,192800000.0
2008-02-12 11:51:00,208.045,208.07,208.03,208.06,129162500.0
2008-02-12 11:52:00,208.06,208.13,207.99,208.075,89500000.0
2008-02-12 11:53:00,208.075,208.16,208.065,208.085,91000000.0
2008-02-12 11:54:00,208.085,208.095,208.035,208.055,93080000.0
2008-02-12 11:55:00,208.055,208.08,208.055,208.06,69500000.0
2008-02-12 11:56:00,208.06,208.085,208.05,208.075,62900000.0
2008-02-12 11:57:00,208.085,208.1,208.065,208.09,77600000.0
2008-02-12 11:58:00,208.095,208.13,208.06,208.095,126000000.0
2008-02-12 11:59:00,208.09,208.115,208.04,208.05,118920000.0
2008-02-12 12:00:00,208.05,208.13,208.02,208.07,97200000.0
2008-02-12 12:01:00,208.07,208.21,208.065,208.195,113200000.0
2008-02-12 12:02:00,208.195,208.265,208.185,208.25,106400000.0
2008-02-12 12:03:00,208.25,208.3,208.25,208.295,85440000.0
2008-02-12 12:04:00,208.29,208.3,208.23,208.25,85800000.0
2008-02-12 12:05:00,208.25,208.28,208.24,208.27,134500000.0
2008-02-12 12:06:00,208.27,208.275,208.24,208.24,90500000.0
2008-02-12 12:07:00,208.24,208.26,208.215,208.215,69000000.0
2008-02-12 12:08:00,208.21,208.21,208.17,208.195,67100000.0
2008-02-12 12:09:00,208.195,208.205,208.16,208.195,103800000.0
2008-02-12 12:10:00,208.185,208.185,208.145,208.145,65200000.0
2008-02-12 12:11:00,208.145,208.18,208.13,208.175,107200000.0
2008-02-12 12:12:00,208.18,208.23,208.18,208.23,77600000.0
2008-02-12 12:13:00,208.23,208.335,208.23,208.32,89700000.0
2008-02-12 12:14:00,208.32,208.465,208.32,208.445,113200000.0
2008-02-12 12:15:00,208.445,208.48,208.425,208.48,93300000.0
2008-02-12 12:16:00,208.48,208.505,208.41,208.41,138600000.0
2008-02-12 12:17:00,208.425,208.465,208.38,208.385,146800000.0
2008-02-12 12:18:00,208.395,208.46,208.395,208.46,68500000.0
2008-02-12 12:19:00,208.46,208.46,208.41,208.435,99500000.0
2008-02-12 12:20:00,208.435,208.48,208.405,208.43,143000000.0
2008-02-12 12:21:00,208.43,208.47,208.4,208.47,178800000.0
2008-02-12 12:22:00,208.47,208.49,208.425,208.43,89200000.0
2008-02-12 12:23:00,208.43,208.43,208.385,208.43,91900000.0
2008-02-12 12:24:00,208.43,208.55,208.425,208.49,165700000.0
2008-02-12 12:25:00,208.49,208.54,208.48,208.51,71800000.0
2008-02-12 12:26:00,208.51,208.55,208.49,208.52,89400000.0
2008-02-12 12:27:00,208.52,208.55,208.425,208.44,178900000.0
2008-02-12 12:28:00,208.44,208.455,208.435,208.45,51800000.0
2008-02-12 12:29:00,208.45,208.465,208.41,208.42,150500000.0
2008-02-12 12:30:00,208.42,208.435,208.41,208.41,74200000.0
2008-02-12 12:31:00,208.405,208.43,208.4,208.425,95300000.0
2008-02-12 12:32:00,208.425,208.435,208.38,208.38,89000000.0
2008-02-12 12:33:00,208.38,208.4,208.375,208.38,96000000.0
2008-02-12 12:34:00,208.38,208.4,208.365,208.4,104700000.0
2008-02-12 12:35:00,208.39,208.39,208.34,208.38,28700000.0
2008-02-12 12:36:00,208.38,208.38,208.35,208.355,42400000.0
2008-02-12 12:37:00,208.355,208.36,208.3,208.32,102800000.0
2008-02-12 12:38:00,208.31,208.315,208.285,208.295,159800000.0
2008-02-12 12:39:00,208.295,208.32,208.265,208.31,126000000.0
2008-02-12 12:40:00,208.31,208.35,208.29,208.315,72300000.0
2008-02-12 12:41:00,208.29,208.315,208.235,208.245,151000000.0
2008-02-12 12:42:00,208.245,208.28,208.235,208.28,161400000.0
2008-02-12 12:43:00,208.28,208.3,208.28,208.3,30600000.0
2008-02-12 12:44:00,208.3,208.31,208.295,208.3,64600000.0
2008-02-12 12:45:00,208.3,208.31,208.3,208.31,63600000.0
2008-02-12 12:46:00,208.31,208.365,208.31,208.36,131600000.0
2008-02-12 12:47:00,208.36,208.36,208.34,208.34,69100000.0
2008-02-12 12:48:00,208.34,208.35,208.28,208.325,247700000.0
2008-02-12 12:49:00,208.325,208.43,208.315,208.41,87700000.0
2008-02-12 12:50:00,208.41,208.43,208.395,208.41,95700000.0
2008-02-12 12:51:00,208.41,208.43,208.4,208.4,124200000.0
2008-02-12 12:52:00,208.4,208.43,208.4,208.43,45400000.0
2008-02-12 12:53:00,208.43,208.52,208.4,208.52,77100000.0
2008-02-12 12:54:00,208.52,208.54,208.475,208.475,133400000.0
2008-02-12 12:55:00,208.475,208.49,208.435,208.49,119100000.0
2008-02-12 12:56:00,208.49,208.62,208.48,208.595,115600000.0
2008-02-12 12:57:00,208.595,208.6,208.535,208.535,90500000.0
2008-02-12 12:58:00,208.535,208.66,208.535,208.66,96900000.0
2008-02-12 12:59:00,208.66,208.66,208.59,208.62,94800000.0
2008-02-12 13:00:00,208.62,208.675,208.605,208.64,90700000.0
2008-02-12 13:01:00,208.64,208.71,208.64,208.68,87900000.0
2008-02-12 13:02:00,208.68,208.72,208.645,208.715,125700000.0
2008-02-12 13:03:00,208.71,208.75,208.71,208.725,155000000.0
2008-02-12 13:04:00,208.725,208.79,208.72,208.79,202200000.0
2008-02-12 13:05:00,208.775,208.98,208.775,208.92,182000000.0
2008-02-12 13:06:00,208.92,208.94,208.8,208.825,120700000.0
2008-02-12 13:07:00,208.825,208.87,208.815,208.85,100600000.0
2008-02-12 13:08:00,208.85,208.87,208.85,208.855,41400000.0
2008-02-12 13:09:00,208.855,208.91,208.855,208.88,119600000.0
2008-02-12 13:10:00,208.88,208.97,208.87,208.955,102737500.0
2008-02-12 13:11:00,208.955,208.97,208.835,208.855,152162500.0
2008-02-12 13:12:00,208.855,208.86,208.81,208.825,121200000.0
2008-02-12 13:13:00,208.825,208.87,208.775,208.81,94200000.0
2008-02-12 13:14:00,208.81,208.84,208.8,208.82,72700000.0
2008-02-12 13:15:00,208.82,208.86,208.81,208.86,47800000.0
2008-02-12 13:16:00,208.855,208.87,208.82,208.85,59100000.0
2008-02-12 13:17:00,208.85,208.93,208.84,208.85,111100000.0
2008-02-12 13:18:00,208.85,208.905,208.775,208.88,139300000.0
2008-02-12 13:19:00,208.88,208.89,208.85,208.87,146900000.0
2008-02-12 13:20:00,208.87,208.875,208.835,208.86,40700000.0
2008-02-12 13:21:00,208.86,208.86,208.79,208.79,69600000.0
2008-02-12 13:22:00,208.79,208.89,208.77,208.865,131800000.0
2008-02-12 13:23:00,208.87,208.985,208.87,208.93,131500000.0
2008-02-12 13:24:00,208.93,208.955,208.9,208.955,75600000.0
2008-02-12 13:25:00,208.96,208.985,208.895,208.985,153900000.0
2008-02-12 13:26:00,208.985,208.985,208.87,208.91,109800000.0
2008-02-12 13:27:00,208.91,208.91,208.82,208.89,73600000.0
2008-02-12 13:28:00,208.91,208.915,208.84,208.845,62300000.0
2008-02-12 13:29:00,208.845,208.85,208.795,208.845,188000000.0
2008-02-12 13:30:00,208.845,208.88,208.84,208.88,48200000.0
2008-02-12 13:31:00,208.88,208.92,208.875,208.91,75400000.0
2008-02-12 13:32:00,208.91,209.005,208.91,208.965,48700000.0
2008-02-12 13:33:00,208.97,208.99,208.94,208.95,21425000.0
2008-02-12 13:34:00,208.95,208.98,208.925,208.95,83300000.0
2008-02-12 13:35:00,208.95,208.98,208.94,208.94,34400000.0
2008-02-12 13:36:00,208.94,208.97,208.89,208.91,97500000.0
2008-02-12 13:37:00,208.93,208.94,208.91,208.92,122500000.0
2008-02-12 13:38:00,208.92,208.975,208.92,208.955,84800000.0
2008-02-12 13:39:00,208.955,208.97,208.89,208.91,82900000.0
2008-02-12 13:40:00,208.915,208.935,208.865,208.87,133500000.0
2008-02-12 13:41:00,208.87,208.895,208.815,208.835,67900000.0
2008-02-12 13:42:00,208.835,208.87,208.81,208.87,56600000.0
2008-02-12 13:43:00,208.88,208.89,208.85,208.875,78100000.0
2008-02-12 13:44:00,208.875,208.91,208.87,208.875,63300000.0
2008-02-12 13:45:00,208.875,208.915,208.85,208.86,75800000.0
2008-02-12 13:46:00,208.86,208.895,208.855,208.895,72300000.0
2008-02-12 13:47:00,208.895,208.965,208.89,208.94,91200000.0
2008-02-12 13:48:00,208.94,208.94,208.885,208.885,50500000.0
2008-02-12 13:49:00,208.885,208.93,208.885,208.925,161800000.0
2008-02-12 13:50:00,208.925,208.99,208.905,208.915,147200000.0
2008-02-12 13:51:00,208.915,208.98,208.915,208.92,152400000.0
2008-02-12 13:52:00,208.92,208.975,208.92,208.955,103700000.0
2008-02-12 13:53:00,208.955,208.965,208.93,208.96,119400000.0
2008-02-12 13:54:00,208.96,208.96,208.95,208.96,22700000.0
2008-02-12 13:55:00,208.96,208.96,208.86,208.875,71400000.0
2008-02-12 13:56:00,208.875,208.88,208.86,208.87,134800000.0
2008-02-12 13:57:00,208.875,208.92,208.875,208.915,77700000.0
2008-02-12 13:58:00,208.915,208.96,208.91,208.94,125300000.0
2008-02-12 13:59:00,208.94,208.99,208.94,208.95,85900000.0
2008-02-12 14:00:00,208.95,208.975,208.92,208.955,76100000.0
2008-02-12 14:01:00,208.95,209.0,208.92,208.93,194900000.0
2008-02-12 14:02:00,208.935,209.12,208.92,209.12,190300000.0
2008-02-12 14:03:00,209.115,209.165,209.045,209.07,392600000.0
2008-02-12 14:04:00,209.07,209.08,209.04,209.07,129000000.0
2008-02-12 14:05:00,209.08,209.125,209.08,209.125,150100000.0
2008-02-12 14:06:00,209.125,209.3,209.125,209.26,130300000.0
2008-02-12 14:07:00,209.26,209.33,209.215,209.28,89500000.0
2008-02-12 14:08:00,209.28,209.35,209.26,209.285,107675000.0
2008-02-12 14:09:00,209.285,209.395,209.265,209.395,174500000.0
2008-02-12 14:10:00,209.395,209.44,209.34,209.405,135000000.0
2008-02-12 14:11:00,209.415,209.5,209.4,209.415,92900000.0
2008-02-12 14:12:00,209.415,209.415,209.295,209.305,119400000.0
2008-02-12 14:13:00,209.305,209.34,209.3,209.32,77100000.0
2008-02-12 14:14:00,209.32,209.365,209.305,209.305,67600000.0
2008-02-12 14:15:00,209.305,209.335,209.28,209.29,89500000.0
2008-02-12 14:16:00,209.295,209.32,209.275,209.285,153600000.0
2008-02-12 14:17:00,209.285,209.285,209.235,209.26,88400000.0
2008-02-12 14:18:00,209.265,209.27,209.235,209.24,31400000.0
2008-02-12 14:19:00,209.225,209.245,209.19,209.24,86600000.0
2008-02-12 14:20:00,209.24,209.24,209.19,209.22,68100000.0
2008-02-12 14:21:00,209.22,209.23,209.19,209.19,37300000.0
2008-02-12 14:22:00,209.19,209.19,209.12,209.125,51500000.0
2008-02-12 14:23:00,209.125,209.14,209.12,209.135,29200000.0
2008-02-12 14:24:00,209.135,209.145,209.13,209.145,43900000.0
2008-02-12 14:25:00,209.145,209.155,209.14,209.14,22300000.0
2008-02-12 14:26:00,209.14,209.17,209.14,209.145,54700000.0
2008-02-12 14:27:00,209.155,209.17,209.145,209.17,98100000.0
2008-02-12 14:28:00,209.17,209.18,209.165,209.165,62500000.0
2008-02-12 14:29:00,209.165,209.175,209.14,209.175,57700000.0
2008-02-12 14:30:00,209.175,209.2,209.175,209.195,51000000.0
2008-02-12 14:31:00,209.185,209.22,209.14,209.14,76000000.0
2008-02-12 14:32:00,209.135,209.14,209.11,209.14,82300000.0
2008-02-12 14:33:00,209.14,209.19,209.09,209.185,80100000.0
2008-02-12 14:34:00,209.18,209.3,209.165,209.3,189100000.0
2008-02-12 14:35:00,209.3,209.35,209.28,209.335,159900000.0
2008-02-12 14:36:00,209.335,209.35,209.3,209.345,144100000.0
2008-02-12 14:37:00,209.345,209.35,209.245,209.28,156300000.0
2008-02-12 14:38:00,209.27,209.3,209.26,209.295,124800000.0
2008-02-12 14:39:00,209.295,209.33,209.17,209.17,103300000.0
2008-02-12 14:40:00,209.18,209.23,209.17,209.2,78100000.0
2008-02-12 14:41:00,209.2,209.205,209.12,209.12,69200000.0
2008-02-12 14:42:00,209.125,209.16,209.11,209.13,55900000.0
2008-02-12 14:43:00,209.13,209.14,209.045,209.05,61200000.0
2008-02-12 14:44:00,209.05,209.05,208.975,209.0,85500000.0
2008-02-12 14:45:00,209.005,209.03,208.99,209.02,127000000.0
2008-02-12 14:46:00,209.0,209.055,208.99,209.05,72200000.0
2008-02-12 14:47:00,209.05,209.05,209.03,209.03,62800000.0
2008-02-12 14:48:00,209.03,209.04,208.97,209.04,35600000.0
2008-02-12 14:49:00,209.04,209.06,208.965,209.0,66100000.0
2008-02-12 14:50:00,209.0,209.0,208.925,208.95,55100000.0
2008-02-12 14:51:00,208.95,208.95,208.92,208.92,39500000.0
2008-02-12 14:52:00,208.91,208.965,208.89,208.95,87900000.0
2008-02-12 14:53:00,208.96,208.97,208.895,208.91,67200000.0
2008-02-12 14:54:00,208.91,208.965,208.895,208.965,101600000.0
2008-02-12 14:55:00,208.96,209.005,208.925,209.005,130800000.0
2008-02-12 14:56:00,209.005,209.005,208.935,208.97,89100000.0
2008-02-12 14:57:00,208.97,208.975,208.935,208.955,61800000.0
2008-02-12 14:58:00,208.955,208.955,208.93,208.93,50800000.0
2008-02-12 14:59:00,208.93,208.95,208.93,208.95,42100000.0
2008-02-12 15:00:00,208.95,208.995,208.92,208.92,100400000.0
2008-02-12 15:01:00,208.92,208.92,208.85,208.88,154800000.0
2008-02-12 15:02:00,208.885,208.985,208.885,208.985,112200000.0
2008-02-12 15:03:00,208.975,209.155,208.975,209.14,158300000.0
2008-02-12 15:04:00,209.14,209.43,209.14,209.325,119900000.0
2008-02-12 15:05:00,209.335,209.43,209.315,209.38,87100000.0
2008-02-12 15:06:00,209.36,209.555,209.355,209.52,136337500.0
2008-02-12 15:07:00,209.52,209.555,209.445,209.45,139500000.0
2008-02-12 15:08:00,209.45,209.54,209.45,209.53,176700000.0
2008-02-12 15:09:00,209.53,209.57,209.5,209.53,168800000.0
2008-02-12 15:10:00,209.53,209.565,209.47,209.54,138000000.0
2008-02-12 15:11:00,209.54,209.55,209.42,209.42,120300000.0
2008-02-12 15:12:00,209.42,209.43,209.38,209.41,103500000.0
2008-02-12 15:13:00,209.41,209.435,209.355,209.365,147900000.0
2008-02-12 15:14:00,209.36,209.585,209.36,209.585,201600000.0
2008-02-12 15:15:00,209.59,209.75,209.575,209.655,123400000.0
2008-02-12 15:16:00,209.655,209.66,209.555,209.57,120400000.0
2008-02-12 15:17:00,209.57,209.685,209.57,209.685,105700000.0
2008-02-12 15:18:00,209.685,209.725,209.645,209.675,120100000.0
2008-02-12 15:19:00,209.68,209.71,209.64,209.685,117900000.0
2008-02-12 15:20:00,209.68,209.8,209.635,209.8,100300000.0
2008-02-12 15:21:00,209.8,209.925,209.78,209.86,66600000.0
2008-02-12 15:22:00,209.865,209.925,209.86,209.86,131825000.0
2008-02-12 15:23:00,209.86,209.88,209.76,209.79,171900000.0
2008-02-12 15:24:00,209.78,209.86,209.72,209.72,127375000.0
2008-02-12 15:25:00,209.73,209.78,209.695,209.76,173400000.0
2008-02-12 15:26:00,209.76,209.795,209.69,209.69,173100000.0
2008-02-12 15:27:00,209.69,209.715,209.635,209.64,131537500.0
2008-02-12 15:28:00,209.64,209.69,209.64,209.68,189800000.0
2008-02-12 15:29:00,209.68,209.71,209.655,209.655,104300000.0
2008-02-12 15:30:00,209.655,209.715,209.655,209.67,115300000.0
2008-02-12 15:31:00,209.67,209.69,209.545,209.545,104000000.0
2008-02-12 15:32:00,209.545,209.58,209.535,209.535,77300000.0
2008-02-12 15:33:00,209.545,209.58,209.51,209.53,146200000.0
2008-02-12 15:34:00,209.53,209.58,209.52,209.57,114100000.0
2008-02-12 15:35:00,209.575,209.695,209.57,209.695,131200000.0
2008-02-12 15:36:00,209.695,209.71,209.595,209.595,131200000.0
2008-02-12 15:37:00,209.595,209.64,209.58,209.62,151600000.0
2008-02-12 15:38:00,209.625,209.625,209.505,209.54,128000000.0
2008-02-12 15:39:00,209.54,209.58,209.52,209.555,139300000.0
2008-02-12 15:40:00,209.555,209.64,209.55,209.59,125200000.0
2008-02-12 15:41:00,209.6,209.675,209.6,209.65,161600000.0
2008-02-12 15:42:00,209.65,209.68,209.63,209.655,109200000.0
2008-02-12 15:43:00,209.655,209.7,209.58,209.585,105475000.0
2008-02-12 15:44:00,209.59,209.62,209.57,209.57,121700000.0
2008-02-12 15:45:00,209.57,209.61,209.545,209.55,191400000.0
2008-02-12 15:46:00,209.55,209.565,209.52,209.535,142337500.0
2008-02-12 15:47:00,209.53,209.575,209.505,209.54,114637500.0
2008-02-12 15:48:00,209.55,209.6,209.525,209.585,155600000.0
2008-02-12 15:49:00,209.58,209.63,209.58,209.605,180400000.0
2008-02-12 15:50:00,209.61,209.65,209.6,209.64,118600000.0
2008-02-12 15:51:00,209.65,209.675,209.625,209.65,168700000.0
2008-02-12 15:52:00,209.65,209.65,209.58,209.61,106900000.0
2008-02-12 15:53:00,209.61,209.66,209.61,209.65,113310000.0
2008-02-12 15:54:00,209.65,209.65,209.59,209.62,141800000.0
2008-02-12 15:55:00,209.62,209.65,209.615,209.63,148200000.0
2008-02-12 15:56:00,209.63,209.64,209.61,209.61,108300000.0
2008-02-12 15:57:00,209.615,209.66,209.61,209.64,97237500.0
2008-02-12 15:58:00,209.64,209.66,209.61,209.63,117500000.0
2008-02-12 15:59:00,209.63,209.72,209.61,209.71,89840000.0
2008-02-12 16:00:00,209.71,209.74,209.71,209.725,107100000.0
2008-02-12 16:01:00,209.73,209.75,209.71,209.74,118340000.0
2008-02-12 16:02:00,209.74,209.77,209.71,209.71,102500000.0
2008-02-12 16:03:00,209.71,209.77,209.675,209.755,130300000.0
2008-02-12 16:04:00,209.765,209.825,209.76,209.795,109400000.0
2008-02-12 16:05:00,209.79,209.89,209.755,209.885,117140000.0
2008-02-12 16:06:00,209.885,209.955,209.86,209.945,128900000.0
2008-02-12 16:07:00,209.955,210.155,209.955,210.02,140400000.0
2008-02-12 16:08:00,210.02,210.03,209.95,210.02,160500000.0
2008-02-12 16:09:00,210.02,210.105,209.995,210.045,124100000.0
2008-02-12 16:10:00,210.07,210.07,209.96,209.985,110900000.0
2008-02-12 16:11:00,209.985,210.0,209.96,209.995,107800000.0
2008-02-12 16:12:00,209.995,210.01,209.95,210.01,157100000.0
2008-02-12 16:13:00,209.99,210.005,209.95,209.98,105400000.0
2008-02-12 16:14:00,209.975,209.975,209.84,209.84,82800000.0
2008-02-12 16:15:00,209.84,209.93,209.815,209.93,78200000.0
2008-02-12 16:16:00,209.92,209.97,209.91,209.92,85700000.0
2008-02-12 16:17:00,209.92,209.96,209.915,209.945,155400000.0
2008-02-12 16:18:00,209.94,210.015,209.925,210.01,189200000.0
2008-02-12 16:19:00,210.01,210.04,209.965,210.01,99300000.0
2008-02-12 16:20:00,210.01,210.01,209.855,209.91,105800000.0
2008-02-12 16:21:00,209.91,210.04,209.91,210.03,129100000.0
2008-02-12 16:22:00,210.03,210.03,209.975,209.99,138300000.0
2008-02-12 16:23:00,209.99,209.995,209.955,209.955,74900000.0
2008-02-12 16:24:00,209.955,209.995,209.945,209.98,120100000.0
2008-02-12 16:25:00,209.98,210.05,209.98,210.04,147800000.0
2008-02-12 16:26:00,210.04,210.13,210.04,210.08,166600000.0
2008-02-12 16:27:00,210.08,210.09,210.03,210.08,103600000.0
2008-02-12 16:28:00,210.095,210.11,210.055,210.065,110900000.0
2008-02-12 16:29:00,210.065,210.24,210.065,210.21,102100000.0
2008-02-12 16:30:00,210.21,210.245,210.17,210.205,118900000.0
2008-02-12 16:31:00,210.2,210.22,210.1,210.1,101900000.0
2008-02-12 16:32:00,210.1,210.14,210.025,210.07,89600000.0
2008-02-12 16:33:00,210.07,210.1,210.04,210.07,76200000.0
2008-02-12 16:34:00,210.07,210.165,210.07,210.14,66100000.0
2008-02-12 16:35:00,210.14,210.16,210.05,210.05,74700000.0
2008-02-12 16:36:00,210.05,210.115,210.02,210.085,106900000.0
2008-02-12 16:37:00,210.095,210.125,210.07,210.09,141500000.0
2008-02-12 16:38:00,210.09,210.095,210.015,210.07,102300000.0
2008-02-12 16:39:00,210.065,210.1,210.055,210.06,153300000.0
2008-02-12 16:40:00,210.06,210.06,209.965,209.97,100900000.0
2008-02-12 16:41:00,209.995,210.055,209.995,210.015,250800000.0
2008-02-12 16:42:00,210.015,210.16,210.015,210.15,150600000.0
2008-02-12 16:43:00,210.145,210.21,210.125,210.155,241600000.0
2008-02-12 16:44:00,210.155,210.155,210.02,210.1,136300000.0
2008-02-12 16:45:00,210.1,210.12,210.06,210.095,112800000.0
2008-02-12 16:46:00,210.09,210.15,210.08,210.11,130500000.0
2008-02-12 16:47:00,210.11,210.23,210.105,210.2,96900000.0
2008-02-12 16:48:00,210.2,210.29,210.2,210.23,48000000.0
2008-02-12 16:49:00,210.23,210.25,210.15,210.23,101000000.0
2008-02-12 16:50:00,210.23,210.23,210.14,210.165,53900000.0
2008-02-12 16:51:00,210.16,210.22,210.15,210.16,55200000.0
2008-02-12 16:52:00,210.16,210.2,210.12,210.18,79500000.0
2008-02-12 16:53:00,210.18,210.24,210.15,210.175,48800000.0
2008-02-12 16:54:00,210.175,210.185,210.11,210.11,96600000.0
2008-02-12 16:55:00,210.11,210.19,210.105,210.15,113400000.0
2008-02-12 16:56:00,210.145,210.195,210.12,210.14,128300000.0
2008-02-12 16:57:00,210.14,210.22,210.14,210.17,106900000.0
2008-02-12 16:58:00,210.175,210.235,210.125,210.17,170100000.0
2008-02-12 16:59:00,210.17,210.29,210.12,210.26,140900000.0
2008-02-12 17:00:00,210.255,210.35,210.235,210.325,171200000.0
2008-02-12 17:01:00,210.335,210.345,210.255,210.305,209500000.0
2008-02-12 17:02:00,210.305,210.405,210.305,210.385,134000000.0
2008-02-12 17:03:00,210.38,210.495,210.315,210.48,133900000.0
2008-02-12 17:04:00,210.485,210.595,210.445,210.52,129200000.0
2008-02-12 17:05:00,210.52,210.535,210.46,210.46,129900000.0
2008-02-12 17:06:00,210.46,210.515,210.445,210.495,132500000.0
2008-02-12 17:07:00,210.495,210.505,210.41,210.42,109500000.0
2008-02-12 17:08:00,210.415,210.44,210.34,210.425,96700000.0
2008-02-12 17:09:00,210.43,210.455,210.305,210.4,122100000.0
2008-02-12 17:10:00,210.4,210.42,210.335,210.42,126100000.0
2008-02-12 17:11:00,210.42,210.44,210.385,210.385,96412500.0
2008-02-12 17:12:00,210.385,210.41,210.35,210.385,129600000.0
2008-02-12 17:13:00,210.385,210.425,210.325,210.425,164200000.0
2008-02-12 17:14:00,210.425,210.44,210.365,210.365,118500000.0
2008-02-12 17:15:00,210.365,210.49,210.36,210.44,117300000.0
2008-02-12 17:16:00,210.435,210.505,210.425,210.495,117800000.0
2008-02-12 17:17:00,210.48,210.485,210.44,210.46,113400000.0
2008-02-12 17:18:00,210.46,210.495,210.435,210.455,130700000.0
2008-02-12 17:19:00,210.455,210.485,210.35,210.35,97800000.0
2008-02-12 17:20:00,210.37,210.37,210.295,210.315,112300000.0
2008-02-12 17:21:00,210.315,210.355,210.25,210.325,116500000.0
2008-02-12 17:22:00,210.325,210.36,210.325,210.345,104200000.0
2008-02-12 17:23:00,210.345,210.375,210.305,210.335,102900000.0
2008-02-12 17:24:00,210.335,210.35,210.28,210.315,92300000.0
2008-02-12 17:25:00,210.325,210.335,210.285,210.315,137800000.0
2008-02-12 17:26:00,210.325,210.345,210.275,210.295,126300000.0
2008-02-12 17:27:00,210.295,210.315,210.255,210.265,166300000.0
2008-02-12 17:28:00,210.265,210.29,210.225,210.265,135000000.0
2008-02-12 17:29:00,210.265,210.285,210.195,210.21,67100000.0
2008-02-12 17:30:00,210.21,210.335,210.21,210.33,77800000.0
2008-02-12 17:31:00,210.33,210.405,210.33,210.37,64200000.0
2008-02-12 17:32:00,210.385,210.435,210.38,210.41,103400000.0
2008-02-12 17:33:00,210.41,210.45,210.39,210.405,99300000.0
2008-02-12 17:34:00,210.405,210.45,210.39,210.415,97000000.0
2008-02-12 17:35:00,210.415,210.43,210.37,210.37,145500000.0
2008-02-12 17:36:00,210.37,210.37,210.29,210.32,96100000.0
2008-02-12 17:37:00,210.32,210.35,210.3,210.315,138400000.0
2008-02-12 17:38:00,210.325,210.325,210.23,210.235,96700000.0
2008-02-12 17:39:00,210.255,210.29,210.235,210.265,115500000.0
2008-02-12 17:40:00,210.265,210.285,210.23,210.24,126100000.0
2008-02-12 17:41:00,210.245,210.29,210.235,210.29,108200000.0
2008-02-12 17:42:00,210.29,210.305,210.26,210.28,187500000.0
2008-02-12 17:43:00,210.28,210.335,210.275,210.31,101800000.0
2008-02-12 17:44:00,210.31,210.385,210.295,210.34,124100000.0
2008-02-12 17:45:00,210.34,210.385,210.33,210.365,131200000.0
2008-02-12 17:46:00,210.365,210.455,210.355,210.4,136000000.0
2008-02-12 17:47:00,210.4,210.43,210.395,210.415,110400000.0
2008-02-12 17:48:00,210.415,210.415,210.375,210.405,112200000.0
2008-02-12 17:49:00,210.405,210.46,210.405,210.43,110800000.0
2008-02-12 17:50:00,210.43,210.49,210.425,210.455,129300000.0
2008-02-12 17:51:00,210.455,210.455,210.355,210.415,123900000.0
2008-02-12 17:52:00,210.405,210.495,210.4,210.465,124500000.0
2008-02-12 17:53:00,210.465,210.525,210.45,210.51,111800000.0
2008-02-12 17:54:00,210.51,210.545,210.49,210.51,89000000.0
2008-02-12 17:55:00,210.51,210.555,210.495,210.495,69100000.0
2008-02-12 17:56:00,210.495,210.56,210.48,210.48,128000000.0
2008-02-12 17:57:00,210.48,210.535,210.475,210.485,103200000.0
2008-02-12 17:58:00,210.485,210.545,210.465,210.535,118900000.0
2008-02-12 17:59:00,210.535,210.655,210.52,210.575,123900000.0
2008-02-12 18:00:00,210.575,210.58,210.485,210.555,118100000.0
2008-02-12 18:01:00,210.555,210.64,210.555,210.64,108500000.0
2008-02-12 18:02:00,210.63,210.66,210.62,210.66,52400000.0
2008-02-12 18:03:00,210.66,210.66,210.585,210.585,62100000.0
2008-02-12 18:04:00,210.585,210.605,210.525,210.535,118400000.0
2008-02-12 18:05:00,210.535,210.55,210.47,210.51,74200000.0
2008-02-12 18:06:00,210.51,210.53,210.49,210.51,39400000.0
2008-02-12 18:07:00,210.51,210.55,210.5,210.535,32600000.0
2008-02-12 18:08:00,210.55,210.58,210.525,210.57,67400000.0
2008-02-12 18:09:00,210.57,210.645,210.56,210.635,128800000.0
2008-02-12 18:10:00,210.635,210.79,210.635,210.765,137900000.0
2008-02-12 18:11:00,210.765,210.785,210.725,210.78,98100000.0
2008-02-12 18:12:00,210.78,210.8,210.755,210.775,87500000.0
2008-02-12 18:13:00,210.775,210.84,210.765,210.78,126600000.0
2008-02-12 18:14:00,210.78,210.86,210.78,210.84,78200000.0
2008-02-12 18:15:00,210.84,210.86,210.785,210.8,73100000.0
2008-02-12 18:16:00,210.795,210.835,210.78,210.835,55700000.0
2008-02-12 18:17:00,210.835,210.89,210.805,210.89,111300000.0
2008-02-12 18:18:00,210.89,210.9,210.84,210.885,89900000.0
2008-02-12 18:19:00,210.885,210.94,210.85,210.93,95700000.0
2008-02-12 18:20:00,210.93,210.93,210.85,210.85,75500000.0
2008-02-12 18:21:00,210.85,210.86,210.835,210.84,80500000.0
2008-02-12 18:22:00,210.84,210.84,210.73,210.77,217700000.0
2008-02-12 18:23:00,210.77,210.79,210.72,210.79,87400000.0
2008-02-12 18:24:00,210.82,210.84,210.795,210.8,76400000.0
2008-02-12 18:25:00,210.8,210.815,210.725,210.75,42000000.0
2008-02-12 18:26:00,210.75,210.775,210.715,210.74,84600000.0
2008-02-12 18:27:00,210.74,210.79,210.72,210.78,86400000.0
2008-02-12 18:28:00,210.78,210.8,210.72,210.79,89300000.0
2008-02-12 18:29:00,210.79,210.815,210.74,210.76,104700000.0
2008-02-12 18:30:00,210.76,210.83,210.76,210.805,104800000.0
2008-02-12 18:31:00,210.805,210.825,210.75,210.78,73500000.0
2008-02-12 18:32:00,210.78,210.81,210.75,210.795,54400000.0
2008-02-12 18:33:00,210.79,210.8,210.76,210.775,95800000.0
2008-02-12 18:34:00,210.77,210.785,210.735,210.74,86900000.0
2008-02-12 18:35:00,210.74,210.795,210.73,210.77,109600000.0
2008-02-12 18:36:00,210.77,210.79,210.745,210.79,43800000.0
2008-02-12 18:37:00,210.825,210.855,210.8,210.85,80300000.0
2008-02-12 18:38:00,210.85,210.885,210.825,210.87,130200000.0
2008-02-12 18:39:00,210.88,210.925,210.82,210.91,131900000.0
2008-02-12 18:40:00,210.91,210.955,210.84,210.86,136200000.0
2008-02-12 18:41:00,210.86,210.915,210.855,210.905,138000000.0
2008-02-12 18:42:00,210.915,210.97,210.905,210.92,187000000.0
2008-02-12 18:43:00,210.92,210.93,210.9,210.91,61600000.0
2008-02-12 18:44:00,210.91,210.92,210.86,210.87,53000000.0
2008-02-12 18:45:00,210.87,210.9,210.835,210.9,142200000.0
2008-02-12 18:46:00,210.895,210.915,210.885,210.9,67300000.0
2008-02-12 18:47:00,210.9,210.92,210.88,210.9,79900000.0
2008-02-12 18:48:00,210.9,210.93,210.875,210.89,58700000.0
2008-02-12 18:49:00,210.89,210.895,210.87,210.87,51100000.0
2008-02-12 18:50:00,210.87,210.9,210.865,210.875,76900000.0
2008-02-12 18:51:00,210.875,210.905,210.875,210.895,66700000.0
2008-02-12 18:52:00,210.895,210.945,210.89,210.935,86600000.0
2008-02-12 18:53:00,210.935,210.97,210.87,210.92,53900000.0
2008-02-12 18:54:00,210.92,210.94,210.85,210.85,70800000.0
2008-02-12 18:55:00,210.835,210.88,210.815,210.83,73500000.0
2008-02-12 18:56:00,210.83,210.89,210.81,210.89,59700000.0
2008-02-12 18:57:00,210.89,210.89,210.8,210.81,38500000.0
2008-02-12 18:58:00,210.81,210.89,210.81,210.85,50900000.0
2008-02-12 18:59:00,210.85,210.86,210.745,210.765,99000000.0
2008-02-12 19:00:00,210.765,210.865,210.765,210.865,101800000.0
2008-02-12 19:01:00,210.865,210.865,210.74,210.75,110900000.0
2008-02-12 19:02:00,210.75,210.83,210.74,210.825,71317000.0
2008-02-12 19:03:00,210.825,210.825,210.765,210.765,76500000.0
2008-02-12 19:04:00,210.765,210.775,210.705,210.705,113800000.0
2008-02-12 19:05:00,210.705,210.705,210.645,210.66,114700000.0
2008-02-12 19:06:00,210.66,210.66,210.61,210.63,61900000.0
2008-02-12 19:07:00,210.63,210.67,210.62,210.67,65400000.0
2008-02-12 19:08:00,210.67,210.7,210.66,210.69,96700000.0
2008-02-12 19:09:00,210.69,210.71,210.67,210.695,112500000.0
2008-02-12 19:10:00,210.69,210.69,210.675,210.68,86000000.0
2008-02-12 19:11:00,210.68,210.705,210.675,210.675,81400000.0
2008-02-12 19:12:00,210.675,210.675,210.585,210.585,114900000.0
2008-02-12 19:13:00,210.585,210.61,210.575,210.605,120300000.0
2008-02-12 19:14:00,210.605,210.605,210.57,210.59,86200000.0
2008-02-12 19:15:00,210.595,210.65,210.58,210.63,89800000.0
2008-02-12 19:16:00,210.63,210.64,210.6,210.62,97700000.0
2008-02-12 19:17:00,210.62,210.675,210.62,210.655,89000000.0
2008-02-12 19:18:00,210.65,210.665,210.62,210.665,84800000.0
2008-02-12 19:19:00,210.67,210.69,210.645,210.65,113300000.0
2008-02-12 19:20:00,210.645,210.69,210.58,210.58,118800000.0
2008-02-12 19:21:00,210.57,210.57,210.495,210.5,118700000.0
2008-02-12 19:22:00,210.5,210.53,210.46,210.52,97800000.0
2008-02-12 19:23:00,210.53,210.53,210.43,210.44,109200000.0
2008-02-12 19:24:00,210.44,210.48,210.435,210.445,100900000.0
2008-02-12 19:25:00,210.445,210.49,210.42,210.49,102800000.0
2008-02-12 19:26:00,210.49,210.51,210.46,210.475,78200000.0
2008-02-12 19:27:00,210.505,210.505,210.37,210.395,114200000.0
2008-02-12 19:28:00,210.4,210.49,210.39,210.49,65700000.0
2008-02-12 19:29:00,210.49,210.53,210.49,210.495,68900000.0
2008-02-12 19:30:00,210.495,210.515,210.45,210.46,90300000.0
2008-02-12 19:31:00,210.47,210.47,210.42,210.445,94900000.0
2008-02-12 19:32:00,210.445,210.46,210.44,210.445,60500000.0
2008-02-12 19:33:00,210.445,210.515,210.445,210.515,148600000.0
2008-02-12 19:34:00,210.515,210.6,210.51,210.57,110500000.0
2008-02-12 19:35:00,210.57,210.585,210.54,210.54,60300000.0
2008-02-12 19:36:00,210.54,210.55,210.505,210.53,112400000.0
2008-02-12 19:37:00,210.53,210.56,210.51,210.52,88300000.0
2008-02-12 19:38:00,210.52,210.575,210.52,210.565,87000000.0
2008-02-12 19:39:00,210.565,210.625,210.555,210.585,83300000.0
2008-02-12 19:40:00,210.585,210.595,210.54,210.545,84200000.0
2008-02-12 19:41:00,210.545,210.545,210.42,210.485,94200000.0
2008-02-12 19:42:00,210.485,210.495,210.41,210.45,66600000.0
2008-02-12 19:43:00,210.46,210.48,210.435,210.455,71200000.0
2008-02-12 19:44:00,210.455,210.485,210.4,210.4,97300000.0
2008-02-12 19:45:00,210.4,210.48,210.37,210.48,86000000.0
2008-02-12 19:46:00,210.48,210.48,210.43,210.43,70900000.0
2008-02-12 19:47:00,210.435,210.52,210.385,210.52,103700000.0
2008-02-12 19:48:00,210.52,210.565,210.51,210.545,95100000.0
2008-02-12 19:49:00,210.545,210.545,210.49,210.49,74400000.0
2008-02-12 19:50:00,210.49,210.55,210.49,210.535,88800000.0
2008-02-12 19:51:00,210.535,210.555,210.485,210.5,111800000.0
2008-02-12 19:52:00,210.5,210.53,210.5,210.525,82400000.0
2008-02-12 19:53:00,210.525,210.525,210.51,210.51,52800000.0
2008-02-12 19:54:00,210.51,210.52,210.505,210.515,51100000.0
2008-02-12 19:55:00,210.525,210.54,210.5,210.52,65600000.0
2008-02-12 19:56:00,210.52,210.525,210.485,210.5,85800000.0
2008-02-12 19:57:00,210.5,210.565,210.48,210.55,96300000.0
2008-02-12 19:58:00,210.55,210.59,210.54,210.59,54400000.0
2008-02-12 19:59:00,210.59,210.59,210.5,210.5,63900000.0
2008-02-12 20:00:00,210.505,210.57,210.495,210.57,98200000.0
2008-02-12 20:01:00,210.58,210.66,210.58,210.66,107000000.0
2008-02-12 20:02:00,210.65,210.675,210.64,210.675,86100000.0
2008-02-12 20:03:00,210.675,210.76,210.675,210.72,125200000.0
2008-02-12 20:04:00,210.72,210.73,210.7,210.715,101900000.0
2008-02-12 20:05:00,210.715,210.725,210.65,210.65,91600000.0
2008-02-12 20:06:00,210.65,210.655,210.615,210.65,101500000.0
2008-02-12 20:07:00,210.65,210.65,210.64,210.65,45300000.0
2008-02-12 20:08:00,210.65,210.675,210.645,210.66,41800000.0
2008-02-12 20:09:00,210.66,210.725,210.66,210.68,83000000.0
2008-02-12 20:10:00,210.68,210.71,210.63,210.655,41900000.0
2008-02-12 20:11:00,210.655,210.72,210.655,210.7,55100000.0
2008-02-12 20:12:00,210.7,210.7,210.67,210.68,48100000.0
2008-02-12 20:13:00,210.68,210.695,210.67,210.695,61500000.0
2008-02-12 20:14:00,210.695,210.7,210.62,210.635,47400000.0
2008-02-12 20:15:00,210.635,210.675,210.62,210.67,39200000.0
2008-02-12 20:16:00,210.67,210.76,210.67,210.73,68600000.0
2008-02-12 20:17:00,210.73,210.765,210.72,210.765,73300000.0
2008-02-12 20:18:00,210.765,210.765,210.72,210.75,55100000.0
2008-02-12 20:19:00,210.75,210.755,210.635,210.675,217100000.0
2008-02-12 20:20:00,210.685,210.72,210.685,210.715,98300000.0
2008-02-12 20:21:00,210.71,210.71,210.67,210.67,50800000.0
2008-02-12 20:22:00,210.67,210.71,210.65,210.66,89700000.0
2008-02-12 20:23:00,210.66,210.7,210.66,210.675,54600000.0
2008-02-12 20:24:00,210.675,210.68,210.66,210.665,43400000.0
2008-02-12 20:25:00,210.665,210.68,210.655,210.655,59400000.0
2008-02-12 20:26:00,210.655,210.715,210.655,210.715,38400000.0
2008-02-12 20:27:00,210.72,210.74,210.685,210.705,93400000.0
2008-02-12 20:28:00,210.705,210.76,210.705,210.73,52800000.0
2008-02-12 20:29:00,210.73,210.735,210.66,210.69,65400000.0
2008-02-12 20:30:00,210.69,210.7,210.68,210.68,28800000.0
2008-02-12 20:31:00,210.68,210.68,210.64,210.665,39300000.0
2008-02-12 20:32:00,210.66,210.67,210.655,210.67,24400000.0
2008-02-12 20:33:00,210.67,210.67,210.67,210.67,31100000.0
2008-02-12 20:34:00,210.67,210.67,210.65,210.66,16600000.0
2008-02-12 20:35:00,210.66,210.71,210.66,210.66,25200000.0
2008-02-12 20:36:00,210.66,210.66,210.64,210.65,20800000.0
2008-02-12 20:37:00,210.65,210.66,210.615,210.635,30800000.0
2008-02-12 20:38:00,210.635,210.68,210.625,210.63,132600000.0
2008-02-12 20:39:00,210.63,210.65,210.63,210.64,36800000.0
2008-02-12 20:40:00,210.64,210.64,210.58,210.585,66100000.0
2008-02-12 20:41:00,210.585,210.645,210.58,210.625,87300000.0
2008-02-12 20:42:00,210.625,210.64,210.6,210.615,51000000.0
2008-02-12 20:43:00,210.615,210.635,210.615,210.635,27000000.0
2008-02-12 20:44:00,210.635,210.7,210.635,210.66,58400000.0
2008-02-12 20:45:00,210.67,210.67,210.63,210.65,59600000.0
2008-02-12 20:46:00,210.65,210.65,210.61,210.65,54400000.0
2008-02-12 20:47:00,210.64,210.69,210.64,210.66,75600000.0
2008-02-12 20:48:00,210.66,210.73,210.66,210.71,45000000.0
2008-02-12 20:49:00,210.71,210.73,210.63,210.645,87400000.0
2008-02-12 20:50:00,210.645,210.675,210.645,210.675,60000000.0
2008-02-12 20:51:00,210.675,210.705,210.65,210.69,76200000.0
2008-02-12 20:52:00,210.69,210.71,210.68,210.69,41200000.0
2008-02-12 20:53:00,210.69,210.76,210.69,210.76,54400000.0
2008-02-12 20:54:00,210.76,210.77,210.73,210.735,82300000.0
2008-02-12 20:55:00,210.735,210.755,210.71,210.745,51200000.0
2008-02-12 20:56:00,210.745,210.815,210.735,210.775,70400000.0
2008-02-12 20:57:00,210.775,210.815,210.765,210.79,79000000.0
2008-02-12 20:58:00,210.79,210.81,210.76,210.76,50200000.0
2008-02-12 20:59:00,210.76,210.79,210.73,210.74,32300000.0
2008-02-12 21:00:00,210.74,210.75,210.725,210.735,41800000.0
2008-02-12 21:01:00,210.735,210.745,210.715,210.735,52600000.0
2008-02-12 21:02:00,210.735,210.785,210.73,210.77,60200000.0
2008-02-12 21:03:00,210.77,210.79,210.75,210.76,30000000.0
2008-02-12 21:04:00,210.76,210.76,210.745,210.745,15600000.0
2008-02-12 21:05:00,210.745,210.765,210.745,210.76,41100000.0
2008-02-12 21:06:00,210.765,210.81,210.76,210.8,44400000.0
2008-02-12 21:07:00,210.8,210.8,210.76,210.76,42100000.0
2008-02-12 21:08:00,210.765,210.78,210.765,210.78,20300000.0
2008-02-12 21:09:00,210.78,210.8,210.76,210.76,32200000.0
2008-02-12 21:10:00,210.76,210.795,210.73,210.75,49000000.0
2008-02-12 21:11:00,210.75,210.83,210.75,210.81,42800000.0
2008-02-12 21:12:00,210.81,210.83,210.785,210.805,74600000.0
2008-02-12 21:13:00,210.795,210.805,210.77,210.78,54400000.0
2008-02-12 21:14:00,210.78,210.83,210.77,210.815,66200000.0
2008-02-12 21:15:00,210.815,210.85,210.795,210.805,101500000.0
2008-02-12 21:16:00,210.805,210.805,210.7,210.71,79000000.0
2008-02-12 21:17:00,210.71,210.72,210.665,210.67,100000000.0
2008-02-12 21:18:00,210.675,210.675,210.62,210.645,56600000.0
2008-02-12 21:19:00,210.645,210.65,210.62,210.62,92700000.0
2008-02-12 21:20:00,210.62,210.655,210.585,210.655,86500000.0
2008-02-12 21:21:00,210.655,210.67,210.61,210.63,92300000.0
2008-02-12 21:22:00,210.63,210.65,210.61,210.64,81600000.0
2008-02-12 21:23:00,210.64,210.64,210.64,210.64,28700000.0
2008-02-12 21:24:00,210.64,210.69,210.64,210.65,33600000.0
2008-02-12 21:25:00,210.65,210.65,210.65,210.65,31200000.0
2008-02-12 21:26:00,210.65,210.65,210.63,210.64,5700000.0
2008-02-12 21:27:00,210.64,210.67,210.64,210.65,16400000.0
2008-02-12 21:28:00,210.65,210.65,210.595,210.61,33500000.0
2008-02-12 21:29:00,210.61,210.62,210.585,210.62,61200000.0
2008-02-12 21:30:00,210.62,210.64,210.61,210.61,36500000.0
2008-02-12 21:31:00,210.61,210.61,210.54,210.57,26700000.0
2008-02-12 21:32:00,210.57,210.64,210.56,210.625,44300000.0
2008-02-12 21:33:00,210.62,210.62,210.56,210.585,48000000.0
2008-02-12 21:34:00,210.585,210.625,210.57,210.58,38900000.0
2008-02-12 21:35:00,210.58,210.6,210.58,210.58,26800000.0
2008-02-12 21:36:00,210.58,210.6,210.54,210.57,36600000.0
2008-02-12 21:37:00,210.57,210.59,210.55,210.59,31100000.0
2008-02-12 21:38:00,210.59,210.595,210.515,210.54,117000000.0
2008-02-12 21:39:00,210.54,210.54,210.5,210.52,102100000.0
2008-02-12 21:40:00,210.52,210.57,210.51,210.57,72700000.0
2008-02-12 21:41:00,210.57,210.58,210.54,210.54,20100000.0
2008-02-12 21:42:00,210.55,210.56,210.53,210.55,26900000.0
2008-02-12 21:43:00,210.55,210.575,210.53,210.55,41300000.0
2008-02-12 21:44:00,210.55,210.6,210.535,210.535,31800000.0
2008-02-12 21:45:00,210.535,210.545,210.51,210.54,37200000.0
2008-02-12 21:46:00,210.54,210.64,210.54,210.63,63200000.0
2008-02-12 21:47:00,210.63,210.675,210.585,210.66,99500000.0
2008-02-12 21:48:00,210.66,210.66,210.585,210.61,107800000.0
2008-02-12 21:49:00,210.61,210.63,210.57,210.61,76200000.0
2008-02-12 21:50:00,210.61,210.63,210.57,210.63,34800000.0
2008-02-12 21:51:00,210.63,210.75,210.605,210.7,60000000.0
2008-02-12 21:52:00,210.7,210.73,210.63,210.63,72500000.0
2008-02-12 21:53:00,210.63,210.695,210.63,210.69,78100000.0
2008-02-12 21:54:00,210.695,210.7,210.655,210.67,108600000.0
2008-02-12 21:55:00,210.67,210.685,210.645,210.645,122900000.0
2008-02-12 21:56:00,210.645,210.645,210.585,210.61,86700000.0
2008-02-12 21:57:00,210.61,210.61,210.575,210.6,97400000.0
2008-02-12 21:58:00,210.6,210.63,210.59,210.625,77300000.0
2008-02-12 21:59:00,210.63,210.64,210.61,210.63,72800000.0
2008-02-12 22:00:00,210.63,210.64,210.605,210.63,68300000.0
2008-02-12 22:01:00,210.63,210.63,210.57,210.62,47000000.0
2008-02-12 22:02:00,210.62,210.62,210.57,210.59,10900000.0
2008-02-12 22:03:00,210.59,210.59,210.49,210.5,16200000.0
2008-02-12 22:04:00,210.53,210.53,210.43,210.45,17200000.0
2008-02-12 22:05:00,210.45,210.47,210.43,210.44,17700000.0
2008-02-12 22:06:00,210.44,210.44,210.38,210.39,46000000.0
2008-02-12 22:07:00,210.39,210.395,210.375,210.375,164800000.0
2008-02-12 22:08:00,210.375,210.45,210.375,210.395,169200000.0
2008-02-12 22:09:00,210.395,210.4,210.395,210.395,240500000.0
2008-02-12 22:10:00,210.395,210.44,210.395,210.41,55800000.0
2008-02-12 22:11:00,210.41,210.48,210.41,210.43,49700000.0
2008-02-12 22:12:00,210.43,210.44,210.4,210.41,51300000.0
2008-02-12 22:13:00,210.41,210.43,210.38,210.38,18300000.0
2008-02-12 22:14:00,210.38,210.43,210.38,210.43,21300000.0
2008-02-12 22:15:00,210.43,210.44,210.39,210.44,23700000.0
2008-02-12 22:16:00,210.44,210.46,210.4,210.46,11600000.0
2008-02-12 22:17:00,210.46,210.46,210.395,210.42,99200000.0
2008-02-12 22:18:00,210.42,210.45,210.4,210.45,36800000.0
2008-02-12 22:19:00,210.45,210.455,210.43,210.44,40200000.0
2008-02-12 22:20:00,210.44,210.46,210.4,210.415,47900000.0
2008-02-12 22:21:00,210.415,210.425,210.39,210.39,14000000.0
2008-02-12 22:22:00,210.39,210.4,210.345,210.345,325600000.0
2008-02-12 22:23:00,210.345,210.36,210.335,210.36,988800000.0
2008-02-12 22:24:00,210.36,210.365,210.345,210.345,288300000.0
2008-02-12 22:25:00,210.345,210.345,210.29,210.345,773900000.0
2008-02-12 22:26:00,210.345,210.38,210.28,210.36,398000000.0
2008-02-12 22:27:00,210.36,210.43,210.36,210.43,78200000.0
2008-02-12 22:28:00,210.43,210.55,210.43,210.55,82200000.0
2008-02-12 22:29:00,210.55,210.55,210.51,210.52,57900000.0
2008-02-12 22:30:00,210.52,210.56,210.51,210.51,95400000.0
2008-02-12 22:31:00,210.51,210.55,210.49,210.51,92600000.0
2008-02-12 22:32:00,210.51,210.51,210.455,210.455,67700000.0
2008-02-12 22:33:00,210.455,210.5,210.45,210.48,42200000.0
2008-02-12 22:34:00,210.48,210.48,210.36,210.36,80200000.0
2008-02-12 22:35:00,210.36,210.37,210.27,210.275,345800000.0
2008-02-12 22:36:00,210.275,210.36,210.275,210.35,138900000.0
2008-02-12 22:37:00,210.35,210.4,210.35,210.39,49600000.0
2008-02-12 22:38:00,210.39,210.42,210.3,210.305,48200000.0
2008-02-12 22:39:00,210.305,210.34,210.285,210.32,40500000.0
2008-02-12 22:40:00,210.32,210.39,210.295,210.36,78600000.0
2008-02-12 22:41:00,210.36,210.39,210.32,210.37,46700000.0
2008-02-12 22:42:00,210.37,210.44,210.36,210.39,85500000.0
2008-02-12 22:43:00,210.39,210.39,210.35,210.38,70700000.0
2008-02-12 22:44:00,210.38,210.4,210.33,210.33,49900000.0
2008-02-12 22:45:00,210.33,210.36,210.29,210.35,56000000.0
2008-02-12 22:46:00,210.35,210.39,210.34,210.34,40500000.0
2008-02-12 22:47:00,210.34,210.38,210.33,210.335,41300000.0
2008-02-12 22:48:00,210.34,210.45,210.34,210.45,58600000.0
2008-02-12 22:49:00,210.45,210.5,210.45,210.48,25000000.0
2008-02-12 22:50:00,210.48,210.5,210.45,210.46,31200000.0
2008-02-12 22:51:00,210.46,210.545,210.435,210.515,84300000.0
2008-02-12 22:52:00,210.505,210.51,210.445,210.465,77800000.0
2008-02-12 22:53:00,210.465,210.47,210.395,210.435,135300000.0
2008-02-12 22:54:00,210.435,210.435,210.355,210.375,238200000.0
2008-02-12 22:55:00,210.375,210.44,210.375,210.41,34300000.0
2008-02-12 22:56:00,210.41,210.41,210.41,210.41,14200000.0
2008-02-12 22:57:00,210.41,210.41,210.355,210.355,265100000.0
2008-02-12 22:58:00,210.345,210.41,210.325,210.41,140400000.0
2008-02-12 22:59:00,210.41,210.43,210.375,210.375,38500000.0
2008-02-12 23:00:00,210.375,210.405,210.34,210.405,88500000.0
2008-02-12 23:01:00,210.405,210.405,210.35,210.365,163500000.0
2008-02-12 23:02:00,210.365,210.38,210.325,210.325,133700000.0
2008-02-12 23:03:00,210.325,210.38,210.315,210.34,46600000.0
2008-02-12 23:04:00,210.34,210.49,210.34,210.47,85000000.0
2008-02-12 23:05:00,210.47,210.48,210.43,210.48,98200000.0
2008-02-12 23:06:00,210.48,210.5,210.43,210.48,57900000.0
2008-02-12 23:07:00,210.48,210.48,210.45,210.47,63100000.0
2008-02-12 23:08:00,210.48,210.48,210.45,210.48,43400000.0
2008-02-12 23:09:00,210.48,210.48,210.44,210.44,34700000.0
2008-02-12 23:10:00,210.43,210.46,210.43,210.45,30800000.0
2008-02-12 23:11:00,210.45,210.48,210.43,210.48,34300000.0
2008-02-12 23:12:00,210.48,210.49,210.44,210.45,37400000.0
2008-02-12 23:13:00,210.46,210.46,210.45,210.45,12000000.0
2008-02-12 23:14:00,210.45,210.53,210.44,210.46,41800000.0
2008-02-12 23:15:00,210.46,210.47,210.45,210.47,31400000.0
2008-02-12 23:16:00,210.47,210.47,210.44,210.46,65800000.0
2008-02-12 23:17:00,210.46,210.47,210.44,210.46,23800000.0
2008-02-12 23:18:00,210.46,210.51,210.44,210.49,41000000.0
2008-02-12 23:19:00,210.49,210.54,210.49,210.54,50600000.0
2008-02-12 23:20:00,210.54,210.54,210.54,210.54,9900000.0
2008-02-12 23:21:00,210.54,210.54,210.54,210.54,9200000.0
2008-02-12 23:22:00,210.54,210.54,210.53,210.54,20700000.0
2008-02-12 23:23:00,210.54,210.54,210.5,210.51,16300000.0
2008-02-12 23:24:00,210.51,210.51,210.465,210.5,69800000.0
2008-02-12 23:25:00,210.5,210.5,210.49,210.49,44100000.0
2008-02-12 23:26:00,210.49,210.51,210.48,210.5,24900000.0
2008-02-12 23:27:00,210.5,210.51,210.5,210.5,15200000.0
2008-02-12 23:28:00,210.5,210.51,210.5,210.5,11200000.0
2008-02-12 23:29:00,210.5,210.52,210.5,210.52,10900000.0
2008-02-12 23:30:00,210.52,210.52,210.43,210.44,28600000.0
2008-02-12 23:31:00,210.44,210.49,210.43,210.45,72000000.0
2008-02-12 23:32:00,210.455,210.51,210.455,210.48,56700000.0
2008-02-12 23:33:00,210.5,210.51,210.475,210.49,40800000.0
2008-02-12 23:34:00,210.495,210.51,210.47,210.47,48900000.0
2008-02-12 23:35:00,210.47,210.48,210.37,210.37,33900000.0
2008-02-12 23:36:00,210.39,210.46,210.38,210.43,105100000.0
2008-02-12 23:37:00,210.43,210.45,210.36,210.4,71700000.0
2008-02-12 23:38:00,210.4,210.42,210.37,210.41,32700000.0
2008-02-12 23:39:00,210.41,210.41,210.4,210.4,4500000.0
2008-02-12 23:40:00,210.4,210.43,210.39,210.41,61400000.0
2008-02-12 23:41:00,210.41,210.42,210.365,210.375,54400000.0
2008-02-12 23:42:00,210.375,210.44,210.375,210.44,76200000.0
2008-02-12 23:43:00,210.44,210.46,210.42,210.46,60100000.0
2008-02-12 23:44:00,210.46,210.48,210.39,210.42,72800000.0
2008-02-12 23:45:00,210.42,210.43,210.39,210.42,41400000.0
2008-02-12 23:46:00,210.42,210.45,210.41,210.43,31000000.0
2008-02-12 23:47:00,210.43,210.44,210.405,210.41,40400000.0
2008-02-12 23:48:00,210.41,210.42,210.385,210.405,77600000.0
2008-02-12 23:49:00,210.405,210.41,210.4,210.41,31200000.0
2008-02-12 23:50:00,210.41,210.41,210.315,210.345,109200000.0
2008-02-12 23:51:00,210.345,210.36,210.32,210.35,55000000.0
2008-02-12 23:52:00,210.35,210.37,210.32,210.32,18200000.0
2008-02-12 23:53:00,210.32,210.36,210.32,210.36,19200000.0
2008-02-12 23:54:00,210.36,210.37,210.36,210.37,4500000.0
2008-02-12 23:55:00,210.37,210.37,210.315,210.315,52900000.0
2008-02-12 23:56:00,210.315,210.36,210.27,210.33,61000000.0
2008-02-12 23:57:00,210.33,210.36,210.33,210.34,22800000.0
2008-02-12 23:58:00,210.34,210.34,210.29,210.34,37400000.0
2008-02-12 23:59:00,210.31,210.31,210.255,210.26,116400000.0
2008-02-13 00:00:00,210.26,210.26,210.195,210.195,164500000.0
2008-02-13 00:01:00,210.195,210.23,210.195,210.2,66200000.0
2008-02-13 00:02:00,210.2,210.28,210.2,210.25,33000000.0
2008-02-13 00:03:00,210.25,210.27,210.23,210.23,20100000.0
2008-02-13 00:04:00,210.23,210.23,210.14,210.14,151500000.0
2008-02-13 00:05:00,210.14,210.19,210.14,210.19,239100000.0
2008-02-13 00:06:00,210.19,210.22,210.18,210.21,219500000.0
2008-02-13 00:07:00,210.21,210.23,210.18,210.18,232100000.0
2008-02-13 00:08:00,210.18,210.21,210.18,210.18,130600000.0
2008-02-13 00:09:00,210.18,210.18,210.1,210.11,265000000.0
2008-02-13 00:10:00,210.12,210.16,210.12,210.15,23800000.0
2008-02-13 00:11:00,210.15,210.17,210.15,210.15,15600000.0
2008-02-13 00:12:00,210.15,210.15,210.12,210.14,99200000.0
2008-02-13 00:13:00,210.14,210.15,210.13,210.15,114400000.0
2008-02-13 00:14:00,210.15,210.19,210.15,210.18,37800000.0
2008-02-13 00:15:00,210.21,210.21,210.16,210.18,93400000.0
2008-02-13 00:16:00,210.18,210.19,210.16,210.17,34500000.0
2008-02-13 00:17:00,210.17,210.18,210.16,210.16,15900000.0
2008-02-13 00:18:00,210.16,210.21,210.15,210.19,136000000.0
2008-02-13 00:19:00,210.2,210.23,210.16,210.23,72500000.0
2008-02-13 00:20:00,210.22,210.24,210.21,210.22,91300000.0
2008-02-13 00:21:00,210.22,210.23,210.2,210.2,33200000.0
2008-02-13 00:22:00,210.2,210.24,210.2,210.21,44200000.0
2008-02-13 00:23:00,210.21,210.25,210.21,210.22,50600000.0
2008-02-13 00:24:00,210.22,210.28,210.22,210.27,87600000.0
2008-02-13 00:25:00,210.27,210.31,210.27,210.27,121200000.0
2008-02-13 00:26:00,210.27,210.27,210.27,210.27,16600000.0
2008-02-13 00:27:00,210.27,210.31,210.21,210.21,105600000.0
2008-02-13 00:28:00,210.21,210.27,210.2,210.27,31900000.0
2008-02-13 00:29:00,210.27,210.28,210.23,210.23,40200000.0
2008-02-13 00:30:00,210.23,210.24,210.22,210.22,240300000.0
2008-02-13 00:31:00,210.22,210.23,210.22,210.22,21300000.0
2008-02-13 00:32:00,210.22,210.26,210.22,210.24,271200000.0
2008-02-13 00:33:00,210.24,210.24,210.21,210.23,96700000.0
2008-02-13 00:34:00,210.23,210.265,210.23,210.265,19400000.0
2008-02-13 00:35:00,210.265,210.265,210.19,210.19,36200000.0
2008-02-13 00:36:00,210.2,210.24,210.19,210.24,64900000.0
2008-02-13 00:37:00,210.24,210.24,210.15,210.15,75600000.0
2008-02-13 00:38:00,210.15,210.17,210.125,210.17,146800000.0
2008-02-13 00:39:00,210.17,210.19,210.16,210.18,133300000.0
2008-02-13 00:40:00,210.185,210.2,210.185,210.2,36300000.0
2008-02-13 00:41:00,210.2,210.2,210.185,210.195,41600000.0
2008-02-13 00:42:00,210.195,210.195,210.165,210.165,78900000.0
2008-02-13 00:43:00,210.165,210.18,210.145,210.155,39400000.0
2008-02-13 00:44:00,210.155,210.19,210.15,210.19,44800000.0
2008-02-13 00:45:00,210.19,210.21,210.155,210.21,23800000.0
2008-02-13 00:46:00,210.21,210.21,210.17,210.2,9600000.0
2008-02-13 00:47:00,210.2,210.24,210.2,210.22,8400000.0
2008-02-13 00:48:00,210.22,210.22,210.22,210.22,3600000.0
2008-02-13 00:49:00,210.22,210.225,210.18,210.225,46500000.0
2008-02-13 00:50:00,210.225,210.225,210.225,210.225,7200000.0
2008-02-13 00:51:00,210.225,210.23,210.205,210.205,28400000.0
2008-02-13 00:52:00,210.205,210.24,210.205,210.24,32000000.0
2008-02-13 00:53:00,210.24,210.24,210.16,210.16,94100000.0
2008-02-13 00:54:00,210.16,210.2,210.07,210.18,572500000.0
2008-02-13 00:55:00,210.18,210.19,210.17,210.19,224900000.0
2008-02-13 00:56:00,210.19,210.2,210.175,210.19,226300000.0
2008-02-13 00:57:00,210.19,210.21,210.17,210.19,281600000.0
2008-02-13 00:58:00,210.19,210.22,210.19,210.21,23600000.0
2008-02-13 00:59:00,210.185,210.195,210.16,210.185,97600000.0
2008-02-13 01:00:00,210.18,210.22,210.17,210.22,59000000.0
2008-02-13 01:01:00,210.225,210.23,210.19,210.22,50500000.0
2008-02-13 01:02:00,210.22,210.3,210.22,210.29,98300000.0
2008-02-13 01:03:00,210.29,210.305,210.24,210.26,122900000.0
2008-02-13 01:04:00,210.26,210.27,210.26,210.26,42400000.0
2008-02-13 01:05:00,210.26,210.27,210.25,210.27,81300000.0
2008-02-13 01:06:00,210.27,210.29,210.26,210.29,26000000.0
2008-02-13 01:07:00,210.29,210.295,210.27,210.27,52000000.0
2008-02-13 01:08:00,210.27,210.275,210.27,210.27,27300000.0
2008-02-13 01:09:00,210.27,210.29,210.27,210.29,51200000.0
2008-02-13 01:10:00,210.29,210.29,210.275,210.29,39800000.0
2008-02-13 01:11:00,210.29,210.32,210.28,210.3,141100000.0
2008-02-13 01:12:00,210.3,210.36,210.3,210.33,143000000.0
2008-02-13 01:13:00,210.33,210.33,210.31,210.32,122900000.0
2008-02-13 01:14:00,210.32,210.35,210.31,210.35,176800000.0
2008-02-13 01:15:00,210.35,210.38,210.33,210.355,392600000.0
2008-02-13 01:16:00,210.355,210.355,210.335,210.35,227800000.0
2008-02-13 01:17:00,210.35,210.35,210.335,210.35,197400000.0
2008-02-13 01:18:00,210.35,210.35,210.3,210.35,277400000.0
2008-02-13 01:19:00,210.35,210.36,210.34,210.35,241200000.0
2008-02-13 01:20:00,210.35,210.36,210.34,210.35,157200000.0
2008-02-13 01:21:00,210.35,210.35,210.33,210.34,125900000.0
2008-02-13 01:22:00,210.34,210.37,210.34,210.37,283400000.0
2008-02-13 01:23:00,210.37,210.39,210.36,210.375,134400000.0
2008-02-13 01:24:00,210.37,210.41,210.37,210.41,110400000.0
2008-02-13 01:25:00,210.41,210.44,210.41,210.44,108200000.0
2008-02-13 01:26:00,210.435,210.45,210.43,210.45,49100000.0
2008-02-13 01:27:00,210.45,210.49,210.435,210.435,172100000.0
2008-02-13 01:28:00,210.435,210.445,210.43,210.43,54800000.0
2008-02-13 01:29:00,210.43,210.45,210.43,210.45,91000000.0
2008-02-13 01:30:00,210.45,210.46,210.44,210.45,164700000.0
2008-02-13 01:31:00,210.45,210.475,210.45,210.475,16400000.0
2008-02-13 01:32:00,210.475,210.51,210.47,210.5,44000000.0
2008-02-13 01:33:00,210.5,210.51,210.495,210.51,20000000.0
2008-02-13 01:34:00,210.51,210.565,210.51,210.56,338800000.0
2008-02-13 01:35:00,210.56,210.565,210.52,210.56,102800000.0
2008-02-13 01:36:00,210.58,210.585,210.565,210.565,76100000.0
2008-02-13 01:37:00,210.56,210.56,210.545,210.56,54500000.0
2008-02-13 01:38:00,210.56,210.57,210.545,210.55,52400000.0
2008-02-13 01:39:00,210.55,210.55,210.54,210.55,49300000.0
2008-02-13 01:40:00,210.555,210.555,210.5,210.5,99400000.0
2008-02-13 01:41:00,210.5,210.53,210.5,210.5,113800000.0
2008-02-13 01:42:00,210.5,210.5,210.49,210.49,17700000.0
2008-02-13 01:43:00,210.49,210.5,210.45,210.47,77900000.0
2008-02-13 01:44:00,210.47,210.47,210.45,210.47,23500000.0
2008-02-13 01:45:00,210.47,210.47,210.465,210.465,19400000.0
2008-02-13 01:46:00,210.465,210.49,210.465,210.47,40000000.0
2008-02-13 01:47:00,210.47,210.48,210.43,210.435,122600000.0
2008-02-13 01:48:00,210.435,210.44,210.43,210.435,35500000.0
2008-02-13 01:49:00,210.435,210.435,210.43,210.43,27300000.0
2008-02-13 01:50:00,210.43,210.44,210.41,210.42,74800000.0
2008-02-13 01:51:00,210.42,210.43,210.42,210.43,18800000.0
2008-02-13 01:52:00,210.43,210.44,210.39,210.41,147600000.0
2008-02-13 01:53:00,210.41,210.42,210.4,210.41,88700000.0
2008-02-13 01:54:00,210.41,210.41,210.39,210.39,147300000.0
2008-02-13 01:55:00,210.39,210.43,210.39,210.43,185900000.0
2008-02-13 01:56:00,210.43,210.43,210.41,210.41,84900000.0
2008-02-13 01:57:00,210.41,210.43,210.405,210.405,28400000.0
2008-02-13 01:58:00,210.405,210.42,210.4,210.4,32600000.0
2008-02-13 01:59:00,210.4,210.4,210.36,210.36,90600000.0
2008-02-13 02:00:00,210.36,210.37,210.35,210.36,173900000.0
2008-02-13 02:01:00,210.36,210.36,210.14,210.14,685500000.0
2008-02-13 02:02:00,210.14,210.22,210.13,210.22,501800000.0
2008-02-13 02:03:00,210.22,210.22,210.19,210.2,88600000.0
2008-02-13 02:04:00,210.2,210.28,210.2,210.26,112800000.0
2008-02-13 02:05:00,210.26,210.29,210.23,210.26,92800000.0
2008-02-13 02:06:00,210.26,210.29,210.25,210.255,125500000.0
2008-02-13 02:07:00,210.255,210.29,210.225,210.275,147200000.0
2008-02-13 02:08:00,210.275,210.28,210.25,210.27,123400000.0
2008-02-13 02:09:00,210.27,210.28,210.18,210.22,174300000.0
2008-02-13 02:10:00,210.22,210.22,210.2,210.21,37800000.0
2008-02-13 02:11:00,210.21,210.24,210.19,210.195,141800000.0
2008-02-13 02:12:00,210.2,210.205,210.16,210.17,203000000.0
2008-02-13 02:13:00,210.17,210.19,210.15,210.185,157600000.0
2008-02-13 02:14:00,210.185,210.2,210.17,210.185,95600000.0
2008-02-13 02:15:00,210.185,210.185,210.16,210.165,89900000.0
2008-02-13 02:16:00,210.165,210.165,210.135,210.14,60100000.0
2008-02-13 02:17:00,210.14,210.15,210.11,210.125,93700000.0
2008-02-13 02:18:00,210.125,210.135,210.1,210.135,101600000.0
2008-02-13 02:19:00,210.135,210.135,210.1,210.105,60000000.0
2008-02-13 02:20:00,210.105,210.13,210.09,210.125,67800000.0
2008-02-13 02:21:00,210.125,210.14,210.11,210.12,37000000.0
2008-02-13 02:22:00,210.12,210.13,210.1,210.13,113400000.0
2008-02-13 02:23:00,210.13,210.16,210.12,210.145,143100000.0
2008-02-13 02:24:00,210.145,210.17,210.14,210.145,101200000.0
2008-02-13 02:25:00,210.145,210.16,210.135,210.14,71100000.0
2008-02-13 02:26:00,210.14,210.17,210.115,210.125,132500000.0
2008-02-13 02:27:00,210.125,210.14,210.1,210.1,99500000.0
2008-02-13 02:28:00,210.1,210.12,210.1,210.11,50700000.0
2008-02-13 02:29:00,210.13,210.135,210.1,210.13,94500000.0
2008-02-13 02:30:00,210.13,210.15,210.13,210.13,57800000.0
2008-02-13 02:31:00,210.13,210.15,210.12,210.14,73300000.0
2008-02-13 02:32:00,210.14,210.15,210.12,210.13,88000000.0
2008-02-13 02:33:00,210.13,210.14,210.12,210.14,38300000.0
2008-02-13 02:34:00,210.14,210.15,210.14,210.15,28400000.0
2008-02-13 02:35:00,210.15,210.18,210.15,210.16,63400000.0
2008-02-13 02:36:00,210.15,210.15,210.085,210.085,104200000.0
2008-02-13 02:37:00,210.085,210.12,210.08,210.12,92600000.0
2008-02-13 02:38:00,210.12,210.13,210.11,210.12,44400000.0
2008-02-13 02:39:00,210.12,210.17,210.11,210.17,104500000.0
2008-02-13 02:40:00,210.17,210.18,210.15,210.17,66300000.0
2008-02-13 02:41:00,210.17,210.19,210.17,210.17,34000000.0
2008-02-13 02:42:00,210.17,210.22,210.17,210.21,45300000.0
2008-02-13 02:43:00,210.21,210.24,210.21,210.24,63000000.0
2008-02-13 02:44:00,210.24,210.24,210.2,210.23,62300000.0
2008-02-13 02:45:00,210.23,210.26,210.21,210.21,54900000.0
2008-02-13 02:46:00,210.21,210.21,210.17,210.17,48200000.0
2008-02-13 02:47:00,210.17,210.185,210.16,210.185,59600000.0
2008-02-13 02:48:00,210.185,210.23,210.18,210.23,59200000.0
2008-02-13 02:49:00,210.23,210.23,210.21,210.21,47800000.0
2008-02-13 02:50:00,210.21,210.22,210.2,210.21,53800000.0
2008-02-13 02:51:00,210.21,210.24,210.21,210.22,53600000.0
2008-02-13 02:52:00,210.22,210.24,210.16,210.2,78300000.0
2008-02-13 02:53:00,210.2,210.22,210.19,210.21,75800000.0
2008-02-13 02:54:00,210.215,210.23,210.17,210.17,118500000.0
2008-02-13 02:55:00,210.17,210.19,210.125,210.13,156100000.0
2008-02-13 02:56:00,210.14,210.15,210.09,210.11,172200000.0
2008-02-13 02:57:00,210.11,210.115,210.09,210.115,157100000.0
2008-02-13 02:58:00,210.115,210.13,210.1,210.1,57600000.0
2008-02-13 02:59:00,210.095,210.12,210.05,210.05,110200000.0
2008-02-13 03:00:00,210.045,210.08,209.97,210.055,166400000.0
2008-02-13 03:01:00,210.055,210.1,210.055,210.075,108100000.0
2008-02-13 03:02:00,210.075,210.085,210.05,210.07,61500000.0
2008-02-13 03:03:00,210.07,210.085,210.05,210.055,64800000.0
2008-02-13 03:04:00,210.06,210.07,210.035,210.045,99300000.0
2008-02-13 03:05:00,210.045,210.06,210.015,210.03,152600000.0
2008-02-13 03:06:00,210.025,210.04,210.015,210.02,94800000.0
2008-02-13 03:07:00,210.02,210.05,209.965,209.985,93500000.0
2008-02-13 03:08:00,209.985,209.995,209.915,209.935,131500000.0
2008-02-13 03:09:00,209.935,209.97,209.935,209.955,136700000.0
2008-02-13 03:10:00,209.955,209.96,209.93,209.935,165300000.0
2008-02-13 03:11:00,209.935,210.005,209.935,209.985,189900000.0
2008-02-13 03:12:00,209.985,209.995,209.965,209.965,118900000.0
2008-02-13 03:13:00,209.965,210.04,209.965,210.02,145000000.0
2008-02-13 03:14:00,210.02,210.05,210.015,210.035,151600000.0
2008-02-13 03:15:00,210.035,210.045,210.02,210.045,65900000.0
2008-02-13 03:16:00,210.045,210.045,210.035,210.045,45300000.0
2008-02-13 03:17:00,210.045,210.055,210.025,210.03,98700000.0
2008-02-13 03:18:00,210.025,210.025,210.005,210.015,92300000.0
2008-02-13 03:19:00,210.015,210.035,210.015,210.015,104500000.0
2008-02-13 03:20:00,210.015,210.015,210.005,210.015,34500000.0
2008-02-13 03:21:00,210.015,210.02,210.01,210.02,38200000.0
2008-02-13 03:22:00,210.02,210.085,210.02,210.085,100000000.0
2008-02-13 03:23:00,210.085,210.11,210.07,210.095,161900000.0
2008-02-13 03:24:00,210.095,210.115,210.07,210.085,112800000.0
2008-02-13 03:25:00,210.085,210.085,210.06,210.07,78200000.0
2008-02-13 03:26:00,210.07,210.08,210.045,210.08,100600000.0
2008-02-13 03:27:00,210.08,210.125,210.07,210.07,80900000.0
2008-02-13 03:28:00,210.07,210.085,210.045,210.05,76200000.0
2008-02-13 03:29:00,210.045,210.06,210.04,210.05,45500000.0
2008-02-13 03:30:00,210.045,210.045,210.005,210.005,75400000.0
2008-02-13 03:31:00,210.025,210.035,210.005,210.015,131900000.0
2008-02-13 03:32:00,210.015,210.015,210.005,210.005,58700000.0
2008-02-13 03:33:00,210.005,210.05,210.005,210.04,61700000.0
2008-02-13 03:34:00,210.04,210.08,210.035,210.08,85700000.0
2008-02-13 03:35:00,210.08,210.085,210.065,210.085,90700000.0
2008-02-13 03:36:00,210.085,210.085,210.07,210.08,83000000.0
2008-02-13 03:37:00,210.08,210.095,210.075,210.095,84000000.0
2008-02-13 03:38:00,210.095,210.1,210.065,210.065,85400000.0
2008-02-13 03:39:00,210.065,210.085,210.065,210.065,40200000.0
2008-02-13 03:40:00,210.065,210.085,210.065,210.085,24800000.0
2008-02-13 03:41:00,210.085,210.085,210.055,210.055,35400000.0
2008-02-13 03:42:00,210.055,210.085,210.055,210.085,94600000.0
2008-02-13 03:43:00,210.085,210.085,210.085,210.085,13200000.0
2008-02-13 03:44:00,210.085,210.115,210.085,210.11,43100000.0
2008-02-13 03:45:00,210.11,210.11,210.08,210.095,64500000.0
2008-02-13 03:46:00,210.095,210.105,210.075,210.105,56300000.0
2008-02-13 03:47:00,210.105,210.125,210.105,210.105,33800000.0
2008-02-13 03:48:00,210.105,210.15,210.105,210.14,48900000.0
2008-02-13 03:49:00,210.14,210.145,210.105,210.11,100100000.0
2008-02-13 03:50:00,210.11,210.11,210.11,210.11,4500000.0
2008-02-13 03:51:00,210.11,210.11,210.06,210.085,65600000.0
2008-02-13 03:52:00,210.085,210.09,210.06,210.06,65000000.0
2008-02-13 03:53:00,210.06,210.06,210.015,210.06,114600000.0
2008-02-13 03:54:00,210.06,210.06,210.045,210.06,89100000.0
2008-02-13 03:55:00,210.06,210.06,210.04,210.04,45300000.0
2008-02-13 03:56:00,210.04,210.05,210.02,210.04,42000000.0
2008-02-13 03:57:00,210.04,210.04,209.975,209.975,48900000.0
2008-02-13 03:58:00,209.975,210.005,209.975,209.985,73500000.0
2008-02-13 03:59:00,209.985,210.01,209.975,210.005,37700000.0
2008-02-13 04:00:00,210.005,210.005,209.95,209.97,55800000.0
2008-02-13 04:01:00,209.97,209.99,209.97,209.99,50500000.0
2008-02-13 04:02:00,209.99,209.99,209.955,209.96,46800000.0
2008-02-13 04:03:00,209.965,209.97,209.95,209.95,43800000.0
2008-02-13 04:04:00,209.95,209.97,209.94,209.95,33600000.0
2008-02-13 04:05:00,209.95,209.96,209.94,209.955,40600000.0
2008-02-13 04:06:00,209.955,209.955,209.95,209.95,29700000.0
2008-02-13 04:07:00,209.95,209.955,209.935,209.955,40000000.0
2008-02-13 04:08:00,209.95,209.955,209.95,209.95,23500000.0
2008-02-13 04:09:00,209.95,209.95,209.91,209.93,63800000.0
2008-02-13 04:10:00,209.93,209.935,209.91,209.935,40000000.0
2008-02-13 04:11:00,209.935,209.955,209.935,209.955,42700000.0
2008-02-13 04:12:00,209.955,209.955,209.95,209.955,27800000.0
2008-02-13 04:13:00,209.95,209.995,209.95,209.995,65700000.0
2008-02-13 04:14:00,209.995,209.995,209.975,209.975,38700000.0
2008-02-13 04:15:00,209.975,210.0,209.975,209.98,99500000.0
2008-02-13 04:16:00,209.98,210.03,209.955,210.0,120000000.0
2008-02-13 04:17:00,210.0,210.01,209.99,210.01,66000000.0
2008-02-13 04:18:00,210.005,210.02,209.945,209.945,70800000.0
2008-02-13 04:19:00,209.95,209.965,209.94,209.95,44100000.0
2008-02-13 04:20:00,209.95,209.955,209.94,209.955,42800000.0
2008-02-13 04:21:00,209.955,210.01,209.955,210.01,62800000.0
2008-02-13 04:22:00,210.025,210.03,210.005,210.005,28100000.0
2008-02-13 04:23:00,210.015,210.035,210.015,210.025,84600000.0
2008-02-13 04:24:00,210.025,210.065,210.015,210.065,101800000.0
2008-02-13 04:25:00,210.065,210.115,210.065,210.1,128200000.0
2008-02-13 04:26:00,210.1,210.105,210.08,210.085,94200000.0
2008-02-13 04:27:00,210.085,210.085,210.035,210.05,81000000.0
2008-02-13 04:28:00,210.035,210.055,210.015,210.02,102200000.0
2008-02-13 04:29:00,210.02,210.02,209.845,209.865,203500000.0
2008-02-13 04:30:00,209.865,209.965,209.845,209.91,244800000.0
2008-02-13 04:31:00,209.91,210.005,209.875,209.985,156600000.0
2008-02-13 04:32:00,209.985,209.99,209.955,209.97,102500000.0
2008-02-13 04:33:00,209.98,209.99,209.93,209.945,67400000.0
2008-02-13 04:34:00,209.945,209.945,209.86,209.915,180500000.0
2008-02-13 04:35:00,209.92,209.92,209.845,209.85,138600000.0
2008-02-13 04:36:00,209.85,209.85,209.755,209.805,298600000.0
2008-02-13 04:37:00,209.805,209.84,209.755,209.82,255200000.0
2008-02-13 04:38:00,209.82,209.845,209.795,209.805,104400000.0
2008-02-13 04:39:00,209.805,209.825,209.795,209.805,86600000.0
2008-02-13 04:40:00,209.805,209.825,209.805,209.825,56800000.0
2008-02-13 04:41:00,209.825,209.83,209.79,209.79,106500000.0
2008-02-13 04:42:00,209.79,209.79,209.755,209.755,146700000.0
2008-02-13 04:43:00,209.755,209.765,209.72,209.725,153000000.0
2008-02-13 04:44:00,209.725,209.785,209.72,209.75,123800000.0
2008-02-13 04:45:00,209.75,209.795,209.745,209.775,132900000.0
2008-02-13 04:46:00,209.775,209.805,209.77,209.785,272800000.0
2008-02-13 04:47:00,209.785,209.825,209.785,209.81,200000000.0
2008-02-13 04:48:00,209.81,209.84,209.81,209.82,150600000.0
2008-02-13 04:49:00,209.83,209.865,209.815,209.84,131300000.0
2008-02-13 04:50:00,209.84,209.885,209.835,209.84,100500000.0
2008-02-13 04:51:00,209.84,209.865,209.825,209.865,117400000.0
2008-02-13 04:52:00,209.865,209.865,209.845,209.845,130500000.0
2008-02-13 04:53:00,209.845,209.87,209.825,209.845,198000000.0
2008-02-13 04:54:00,209.845,209.865,209.825,209.865,98200000.0
2008-02-13 04:55:00,209.87,209.945,209.87,209.905,209100000.0
2008-02-13 04:56:00,209.905,209.905,209.875,209.88,124200000.0
2008-02-13 04:57:00,209.885,209.885,209.865,209.875,185400000.0
2008-02-13 04:58:00,209.875,209.895,209.855,209.855,135800000.0
2008-02-13 04:59:00,209.855,209.895,209.845,209.875,181800000.0
2008-02-13 05:00:00,209.875,209.91,209.86,209.885,202200000.0
2008-02-13 05:01:00,209.885,209.925,209.875,209.885,265400000.0
2008-02-13 05:02:00,209.885,209.905,209.885,209.9,119200000.0
2008-02-13 05:03:00,209.9,209.99,209.88,209.95,98100000.0
2008-02-13 05:04:00,209.95,209.97,209.93,209.97,119900000.0
2008-02-13 05:05:00,209.97,210.005,209.965,209.98,69600000.0
2008-02-13 05:06:00,209.975,209.98,209.965,209.97,70400000.0
2008-02-13 05:07:00,209.97,209.975,209.935,209.935,71200000.0
2008-02-13 05:08:00,209.935,209.945,209.915,209.92,116300000.0
2008-02-13 05:09:00,209.92,209.97,209.91,209.965,88400000.0
2008-02-13 05:10:00,209.965,209.965,209.94,209.95,40800000.0
2008-02-13 05:11:00,209.95,209.96,209.945,209.945,57500000.0
2008-02-13 05:12:00,209.945,209.95,209.94,209.94,31900000.0
2008-02-13 05:13:00,209.935,209.935,209.895,209.905,140400000.0
2008-02-13 05:14:00,209.905,209.935,209.895,209.915,88000000.0
2008-02-13 05:15:00,209.915,209.965,209.915,209.965,111900000.0
2008-02-13 05:16:00,209.965,209.975,209.96,209.96,23400000.0
2008-02-13 05:17:00,209.96,209.97,209.96,209.97,11000000.0
2008-02-13 05:18:00,209.97,209.98,209.97,209.97,18400000.0
2008-02-13 05:19:00,209.97,209.98,209.965,209.98,66600000.0
2008-02-13 05:20:00,209.98,209.985,209.98,209.98,19800000.0
2008-02-13 05:21:00,209.98,209.985,209.96,209.96,56600000.0
2008-02-13 05:22:00,209.96,209.965,209.96,209.96,26000000.0
2008-02-13 05:23:00,209.96,209.965,209.955,209.955,24100000.0
2008-02-13 05:24:00,209.955,209.965,209.94,209.96,88900000.0
2008-02-13 05:25:00,209.96,209.96,209.96,209.96,16500000.0
2008-02-13 05:26:00,209.96,209.98,209.96,209.97,132700000.0
2008-02-13 05:27:00,209.98,209.98,209.96,209.97,50600000.0
2008-02-13 05:28:00,209.97,209.975,209.96,209.975,26800000.0
2008-02-13 05:29:00,209.975,209.975,209.965,209.97,57400000.0
2008-02-13 05:30:00,209.97,210.035,209.97,210.035,108200000.0
2008-02-13 05:31:00,210.035,210.065,210.02,210.035,109900000.0
2008-02-13 05:32:00,210.035,210.04,210.01,210.04,64400000.0
2008-02-13 05:33:00,210.04,210.04,209.985,209.985,105200000.0
2008-02-13 05:34:00,209.985,209.985,209.945,209.97,94400000.0
2008-02-13 05:35:00,209.97,209.97,209.97,209.97,16000000.0
2008-02-13 05:36:00,209.97,209.995,209.97,209.97,73000000.0
2008-02-13 05:37:00,209.97,209.985,209.925,209.93,105000000.0
2008-02-13 05:38:00,209.925,209.925,209.9,209.915,75500000.0
2008-02-13 05:39:00,209.915,209.915,209.895,209.905,52600000.0
2008-02-13 05:40:00,209.905,209.93,209.9,209.92,71200000.0
2008-02-13 05:41:00,209.925,209.93,209.91,209.93,38800000.0
2008-02-13 05:42:00,209.93,209.93,209.91,209.91,27700000.0
2008-02-13 05:43:00,209.91,209.92,209.905,209.92,39600000.0
2008-02-13 05:44:00,209.92,209.925,209.9,209.905,83500000.0
2008-02-13 05:45:00,209.905,209.915,209.905,209.905,64600000.0
2008-02-13 05:46:00,209.905,209.91,209.89,209.91,72600000.0
2008-02-13 05:47:00,209.92,209.93,209.915,209.92,52900000.0
2008-02-13 05:48:00,209.92,209.925,209.875,209.89,88500000.0
2008-02-13 05:49:00,209.895,209.905,209.89,209.905,42100000.0
2008-02-13 05:50:00,209.905,209.915,209.875,209.9,110600000.0
2008-02-13 05:51:00,209.9,209.905,209.87,209.88,62000000.0
2008-02-13 05:52:00,209.88,209.88,209.855,209.865,66500000.0
2008-02-13 05:53:00,209.865,209.88,209.825,209.83,62100000.0
2008-02-13 05:54:00,209.83,209.86,209.8,209.815,94900000.0
2008-02-13 05:55:00,209.81,209.825,209.77,209.785,123500000.0
2008-02-13 05:56:00,209.785,209.79,209.745,209.79,112500000.0
2008-02-13 05:57:00,209.79,209.79,209.77,209.78,40200000.0
2008-02-13 05:58:00,209.78,209.795,209.775,209.795,44700000.0
2008-02-13 05:59:00,209.795,209.795,209.785,209.795,56800000.0
2008-02-13 06:00:00,209.795,209.845,209.785,209.83,91900000.0
2008-02-13 06:01:00,209.835,209.835,209.81,209.83,88400000.0
2008-02-13 06:02:00,209.83,209.865,209.815,209.85,133200000.0
2008-02-13 06:03:00,209.85,209.915,209.84,209.915,110900000.0
2008-02-13 06:04:00,209.915,209.955,209.885,209.905,142700000.0
2008-02-13 06:05:00,209.905,209.945,209.895,209.935,128600000.0
2008-02-13 06:06:00,209.935,209.935,209.915,209.93,72000000.0
2008-02-13 06:07:00,209.925,209.925,209.875,209.875,97400000.0
2008-02-13 06:08:00,209.875,209.885,209.875,209.885,39100000.0
2008-02-13 06:09:00,209.885,209.9,209.885,209.9,21700000.0
2008-02-13 06:10:00,209.895,209.905,209.895,209.9,30500000.0
2008-02-13 06:11:00,209.9,209.905,209.885,209.885,34900000.0
2008-02-13 06:12:00,209.885,209.905,209.875,209.895,124700000.0
2008-02-13 06:13:00,209.895,209.895,209.885,209.89,126900000.0
2008-02-13 06:14:00,209.89,209.89,209.875,209.88,81000000.0
2008-02-13 06:15:00,209.885,209.9,209.885,209.885,47800000.0
2008-02-13 06:16:00,209.885,209.895,209.885,209.895,43700000.0
2008-02-13 06:17:00,209.9,209.905,209.89,209.89,33700000.0
2008-02-13 06:18:00,209.9,209.905,209.88,209.885,78700000.0
2008-02-13 06:19:00,209.88,209.92,209.88,209.9,54700000.0
2008-02-13 06:20:00,209.905,209.905,209.87,209.87,117000000.0
2008-02-13 06:21:00,209.87,209.875,209.85,209.85,91500000.0
2008-02-13 06:22:00,209.85,209.855,209.815,209.855,123600000.0
2008-02-13 06:23:00,209.855,209.905,209.845,209.905,141000000.0
2008-02-13 06:24:00,209.905,209.905,209.885,209.895,316900000.0
2008-02-13 06:25:00,209.895,209.905,209.885,209.895,141000000.0
2008-02-13 06:26:00,209.895,209.97,209.885,209.95,290100000.0
2008-02-13 06:27:00,209.95,209.97,209.945,209.95,55900000.0
2008-02-13 06:28:00,209.945,209.995,209.94,209.955,204500000.0
2008-02-13 06:29:00,209.955,209.965,209.935,209.95,99100000.0
2008-02-13 06:30:00,209.95,209.97,209.925,209.925,93400000.0
2008-02-13 06:31:00,209.925,209.96,209.925,209.955,89200000.0
2008-02-13 06:32:00,209.955,209.955,209.945,209.955,167100000.0
2008-02-13 06:33:00,209.955,209.975,209.945,209.975,420400000.0
2008-02-13 06:34:00,209.975,210.045,209.975,209.995,207500000.0
2008-02-13 06:35:00,209.995,209.995,209.985,209.995,120900000.0
2008-02-13 06:36:00,209.995,210.015,209.975,209.985,208900000.0
2008-02-13 06:37:00,209.985,209.995,209.975,209.995,192500000.0
2008-02-13 06:38:00,209.995,210.005,209.985,210.005,329000000.0
2008-02-13 06:39:00,210.005,210.025,209.975,209.975,444000000.0
2008-02-13 06:40:00,209.975,209.995,209.965,209.975,303400000.0
2008-02-13 06:41:00,209.975,209.985,209.975,209.985,166200000.0
2008-02-13 06:42:00,209.985,209.985,209.975,209.985,68700000.0
2008-02-13 06:43:00,209.985,209.985,209.98,209.98,28800000.0
2008-02-13 06:44:00,209.98,209.995,209.975,209.985,155500000.0
2008-02-13 06:45:00,209.985,209.99,209.975,209.99,180700000.0
2008-02-13 06:46:00,209.995,209.995,209.985,209.995,42800000.0
2008-02-13 06:47:00,209.995,209.995,209.98,209.98,22000000.0
2008-02-13 06:48:00,209.98,209.99,209.98,209.99,20100000.0
2008-02-13 06:49:00,209.98,209.98,209.97,209.97,24500000.0
2008-02-13 06:50:00,209.975,209.975,209.97,209.975,16800000.0
2008-02-13 06:51:00,209.975,209.985,209.97,209.98,44800000.0
2008-02-13 06:52:00,209.975,209.995,209.975,209.98,206300000.0
2008-02-13 06:53:00,209.98,209.985,209.965,209.985,82800000.0
2008-02-13 06:54:00,209.985,209.995,209.975,209.985,260400000.0
2008-02-13 06:55:00,209.985,209.985,209.965,209.975,241900000.0
2008-02-13 06:56:00,209.975,209.985,209.95,209.975,169000000.0
2008-02-13 06:57:00,209.975,209.985,209.965,209.97,212800000.0
2008-02-13 06:58:00,209.97,209.99,209.96,209.97,88500000.0
2008-02-13 06:59:00,209.985,209.99,209.96,209.975,116100000.0
2008-02-13 07:00:00,209.975,209.975,209.945,209.945,45000000.0
2008-02-13 07:01:00,209.945,209.965,209.92,209.92,118000000.0
2008-02-13 07:02:00,209.92,209.94,209.875,209.9,133500000.0
2008-02-13 07:03:00,209.905,209.905,209.855,209.87,63800000.0
2008-02-13 07:04:00,209.87,209.915,209.87,209.895,99200000.0
2008-02-13 07:05:00,209.895,209.915,209.885,209.885,69200000.0
2008-02-13 07:06:00,209.89,209.89,209.86,209.89,36400000.0
2008-02-13 07:07:00,209.89,209.91,209.87,209.885,46300000.0
2008-02-13 07:08:00,209.885,209.895,209.87,209.895,30800000.0
2008-02-13 07:09:00,209.915,209.915,209.87,209.87,62500000.0
2008-02-13 07:10:00,209.875,209.9,209.87,209.9,52600000.0
2008-02-13 07:11:00,209.9,209.93,209.9,209.9,21400000.0
2008-02-13 07:12:00,209.9,209.935,209.9,209.935,37300000.0
2008-02-13 07:13:00,209.95,210.03,209.95,210.02,95200000.0
2008-02-13 07:14:00,210.02,210.055,210.005,210.045,278900000.0
2008-02-13 07:15:00,210.045,210.05,210.035,210.035,50500000.0
2008-02-13 07:16:00,210.035,210.04,210.01,210.01,58000000.0
2008-02-13 07:17:00,210.01,210.01,210.01,210.01,3900000.0
2008-02-13 07:18:00,210.01,210.01,210.005,210.005,21100000.0
2008-02-13 07:19:00,210.005,210.005,209.975,209.995,66600000.0
2008-02-13 07:20:00,209.995,210.0,209.985,210.0,38100000.0
2008-02-13 07:21:00,210.0,210.0,209.945,209.945,59800000.0
2008-02-13 07:22:00,209.945,209.975,209.945,209.975,66900000.0
2008-02-13 07:23:00,209.975,209.975,209.945,209.945,41400000.0
2008-02-13 07:24:00,209.945,209.945,209.89,209.9,82000000.0
2008-02-13 07:25:00,209.9,209.9,209.85,209.85,66000000.0
2008-02-13 07:26:00,209.87,209.895,209.855,209.88,114400000.0
2008-02-13 07:27:00,209.875,209.885,209.875,209.88,25100000.0
2008-02-13 07:28:00,209.88,209.88,209.865,209.865,37000000.0
2008-02-13 07:29:00,209.865,209.895,209.855,209.885,54000000.0
2008-02-13 07:30:00,209.89,209.925,209.89,209.925,26000000.0
2008-02-13 07:31:00,209.915,209.935,209.91,209.93,77000000.0
2008-02-13 07:32:00,209.915,209.95,209.915,209.95,67800000.0
2008-02-13 07:33:00,209.95,209.99,209.93,209.97,96900000.0
2008-02-13 07:34:00,209.965,209.98,209.94,209.96,45100000.0
2008-02-13 07:35:00,209.975,209.975,209.93,209.945,40500000.0
2008-02-13 07:36:00,209.95,209.985,209.95,209.985,80000000.0
2008-02-13 07:37:00,209.99,209.995,209.945,209.96,67300000.0
2008-02-13 07:38:00,209.96,209.98,209.955,209.98,53500000.0
2008-02-13 07:39:00,209.98,210.02,209.965,210.02,48000000.0
2008-02-13 07:40:00,210.01,210.015,209.98,209.995,130600000.0
2008-02-13 07:41:00,209.995,210.01,209.98,209.995,112100000.0
2008-02-13 07:42:00,209.995,209.995,209.95,209.965,102800000.0
2008-02-13 07:43:00,209.965,210.005,209.965,210.005,67900000.0
2008-02-13 07:44:00,210.005,210.015,209.995,210.0,47800000.0
2008-02-13 07:45:00,210.005,210.005,209.995,210.005,35400000.0
2008-02-13 07:46:00,210.025,210.025,209.99,209.99,45400000.0
2008-02-13 07:47:00,209.99,210.02,209.98,210.02,93400000.0
2008-02-13 07:48:00,210.02,210.035,210.01,210.03,88000000.0
2008-02-13 07:49:00,210.03,210.05,210.015,210.05,107600000.0
2008-02-13 07:50:00,210.05,210.055,210.03,210.05,62600000.0
2008-02-13 07:51:00,210.055,210.065,210.04,210.045,86900000.0
2008-02-13 07:52:00,210.045,210.045,210.04,210.045,57800000.0
2008-02-13 07:53:00,210.065,210.065,210.04,210.05,53300000.0
2008-02-13 07:54:00,210.05,210.055,210.04,210.045,28600000.0
2008-02-13 07:55:00,210.05,210.085,210.045,210.075,263900000.0
2008-02-13 07:56:00,210.075,210.075,210.04,210.055,186000000.0
2008-02-13 07:57:00,210.055,210.065,210.035,210.055,180200000.0
2008-02-13 07:58:00,210.055,210.08,210.045,210.06,60400000.0
2008-02-13 07:59:00,210.06,210.07,210.015,210.015,161800000.0
2008-02-13 08:00:00,210.015,210.045,209.96,209.96,152900000.0
2008-02-13 08:01:00,209.96,209.995,209.94,209.965,157600000.0
2008-02-13 08:02:00,209.965,209.985,209.955,209.975,64700000.0
2008-02-13 08:03:00,209.975,209.995,209.955,209.975,61400000.0
2008-02-13 08:04:00,209.97,209.975,209.97,209.97,20600000.0
2008-02-13 08:05:00,209.97,209.99,209.945,209.955,57600000.0
2008-02-13 08:06:00,209.955,209.975,209.795,209.795,107300000.0
2008-02-13 08:07:00,209.795,209.84,209.555,209.625,721800000.0
2008-02-13 08:08:00,209.625,209.715,209.625,209.715,368800000.0
2008-02-13 08:09:00,209.715,209.715,209.655,209.7,351000000.0
2008-02-13 08:10:00,209.7,209.74,209.685,209.685,114000000.0
2008-02-13 08:11:00,209.685,209.745,209.685,209.735,107000000.0
2008-02-13 08:12:00,209.735,209.765,209.735,209.75,59200000.0
2008-02-13 08:13:00,209.74,209.75,209.71,209.74,79300000.0
2008-02-13 08:14:00,209.74,209.76,209.675,209.68,113800000.0
2008-02-13 08:15:00,209.68,209.73,209.68,209.7,83200000.0
2008-02-13 08:16:00,209.7,209.715,209.7,209.71,43200000.0
2008-02-13 08:17:00,209.715,209.74,209.715,209.715,63500000.0
2008-02-13 08:18:00,209.715,209.715,209.665,209.69,108400000.0
2008-02-13 08:19:00,209.695,209.695,209.62,209.64,125500000.0
2008-02-13 08:20:00,209.64,209.66,209.615,209.64,133800000.0
2008-02-13 08:21:00,209.64,209.705,209.63,209.7,199700000.0
2008-02-13 08:22:00,209.7,209.72,209.685,209.7,98700000.0
2008-02-13 08:23:00,209.7,209.73,209.69,209.69,78200000.0
2008-02-13 08:24:00,209.695,209.74,209.695,209.74,76900000.0
2008-02-13 08:25:00,209.74,209.76,209.73,209.745,87000000.0
2008-02-13 08:26:00,209.75,209.765,209.75,209.76,40100000.0
2008-02-13 08:27:00,209.76,209.765,209.655,209.67,102200000.0
2008-02-13 08:28:00,209.67,209.725,209.655,209.705,127900000.0
2008-02-13 08:29:00,209.69,209.69,209.625,209.66,118700000.0
2008-02-13 08:30:00,209.655,209.68,209.63,209.66,100600000.0
2008-02-13 08:31:00,209.66,209.66,209.635,209.645,60800000.0
2008-02-13 08:32:00,209.645,209.645,209.545,209.545,108400000.0
2008-02-13 08:33:00,209.545,209.56,209.505,209.53,140400000.0
2008-02-13 08:34:00,209.53,209.555,209.42,209.46,139800000.0
2008-02-13 08:35:00,209.46,209.53,209.4,209.415,181500000.0
2008-02-13 08:36:00,209.415,209.5,209.4,209.405,174700000.0
2008-02-13 08:37:00,209.405,209.455,209.395,209.42,124300000.0
2008-02-13 08:38:00,209.42,209.435,209.355,209.365,128300000.0
2008-02-13 08:39:00,209.365,209.48,209.365,209.48,114100000.0
2008-02-13 08:40:00,209.48,209.54,209.48,209.495,119100000.0
2008-02-13 08:41:00,209.485,209.53,209.475,209.52,136900000.0
2008-02-13 08:42:00,209.52,209.52,209.475,209.485,69200000.0
2008-02-13 08:43:00,209.485,209.525,209.46,209.515,108500000.0
2008-02-13 08:44:00,209.515,209.575,209.515,209.575,75600000.0
2008-02-13 08:45:00,209.575,209.595,209.55,209.565,102600000.0
2008-02-13 08:46:00,209.565,209.595,209.565,209.585,53400000.0
2008-02-13 08:47:00,209.575,209.625,209.555,209.615,84400000.0
2008-02-13 08:48:00,209.615,209.615,209.54,209.54,94900000.0
2008-02-13 08:49:00,209.55,209.575,209.535,209.535,111900000.0
2008-02-13 08:50:00,209.52,209.52,209.475,209.5,111900000.0
2008-02-13 08:51:00,209.5,209.505,209.47,209.495,151900000.0
2008-02-13 08:52:00,209.495,209.535,209.49,209.535,124600000.0
2008-02-13 08:53:00,209.535,209.575,209.515,209.57,165000000.0
2008-02-13 08:54:00,209.57,209.585,209.55,209.56,74700000.0
2008-02-13 08:55:00,209.56,209.665,209.56,209.645,96300000.0
2008-02-13 08:56:00,209.645,209.645,209.59,209.615,111800000.0
2008-02-13 08:57:00,209.615,209.625,209.57,209.62,101600000.0
2008-02-13 08:58:00,209.62,209.66,209.615,209.63,126600000.0
2008-02-13 08:59:00,209.63,209.68,209.63,209.675,131900000.0
2008-02-13 09:00:00,209.675,209.705,209.625,209.665,68700000.0
2008-02-13 09:01:00,209.665,209.7,209.64,209.66,40900000.0
2008-02-13 09:02:00,209.67,209.68,209.64,209.64,90700000.0
2008-02-13 09:03:00,209.64,209.65,209.605,209.605,81300000.0
2008-02-13 09:04:00,209.605,209.66,209.605,209.635,85600000.0
2008-02-13 09:05:00,209.635,209.645,209.61,209.615,55800000.0
2008-02-13 09:06:00,209.615,209.715,209.615,209.66,108800000.0
2008-02-13 09:07:00,209.66,209.68,209.625,209.68,74500000.0
2008-02-13 09:08:00,209.675,209.68,209.545,209.67,127400000.0
2008-02-13 09:09:00,209.67,209.67,209.605,209.625,77200000.0
2008-02-13 09:10:00,209.625,209.64,209.585,209.585,85400000.0
2008-02-13 09:11:00,209.585,209.61,209.565,209.61,121100000.0
2008-02-13 09:12:00,209.61,209.68,209.58,209.635,88000000.0
2008-02-13 09:13:00,209.635,209.645,209.6,209.62,103800000.0
2008-02-13 09:14:00,209.62,209.645,209.62,209.625,58400000.0
2008-02-13 09:15:00,209.62,209.625,209.605,209.605,80600000.0
2008-02-13 09:16:00,209.6,209.605,209.575,209.58,99200000.0
2008-02-13 09:17:00,209.58,209.595,209.535,209.54,105300000.0
2008-02-13 09:18:00,209.535,209.565,209.505,209.55,151200000.0
2008-02-13 09:19:00,209.55,209.57,209.53,209.565,41800000.0
2008-02-13 09:20:00,209.565,209.575,209.525,209.525,71600000.0
2008-02-13 09:21:00,209.525,209.56,209.52,209.545,40300000.0
2008-02-13 09:22:00,209.545,209.565,209.54,209.565,72400000.0
2008-02-13 09:23:00,209.565,209.615,209.56,209.605,83200000.0
2008-02-13 09:24:00,209.605,209.635,209.585,209.595,95200000.0
2008-02-13 09:25:00,209.595,209.665,209.595,209.66,95800000.0
2008-02-13 09:26:00,209.66,209.67,209.64,209.67,78000000.0
2008-02-13 09:27:00,209.665,209.67,209.65,209.65,34800000.0
2008-02-13 09:28:00,209.65,209.65,209.575,209.58,65000000.0
2008-02-13 09:29:00,209.58,209.675,209.58,209.645,101200000.0
2008-02-13 09:30:00,209.645,209.665,209.615,209.615,82500000.0
2008-02-13 09:31:00,209.615,209.635,209.55,209.56,113700000.0
2008-02-13 09:32:00,209.56,209.63,209.555,209.595,96300000.0
2008-02-13 09:33:00,209.595,209.61,209.56,209.59,67100000.0
2008-02-13 09:34:00,209.59,209.61,209.57,209.6,70900000.0
2008-02-13 09:35:00,209.6,209.605,209.5,209.53,125300000.0
2008-02-13 09:36:00,209.53,209.555,209.515,209.54,105700000.0
2008-02-13 09:37:00,209.54,209.62,209.52,209.62,62000000.0
2008-02-13 09:38:00,209.62,209.72,209.61,209.69,213300000.0
2008-02-13 09:39:00,209.69,209.895,209.675,209.875,299000000.0
2008-02-13 09:40:00,209.865,209.895,209.8,209.86,222900000.0
2008-02-13 09:41:00,209.86,209.87,209.8,209.805,159900000.0
2008-02-13 09:42:00,209.805,209.875,209.725,209.825,155900000.0
2008-02-13 09:43:00,209.825,209.84,209.785,209.82,117700000.0
2008-02-13 09:44:00,209.82,209.925,209.82,209.875,302800000.0
2008-02-13 09:45:00,209.875,209.95,209.865,209.91,189800000.0
2008-02-13 09:46:00,209.91,210.02,209.895,209.975,223500000.0
2008-02-13 09:47:00,209.975,209.975,209.93,209.95,140300000.0
2008-02-13 09:48:00,209.955,210.025,209.925,209.985,164300000.0
2008-02-13 09:49:00,209.995,210.015,209.895,209.895,126700000.0
2008-02-13 09:50:00,209.895,209.96,209.895,209.945,146900000.0
2008-02-13 09:51:00,209.945,209.99,209.935,209.965,110700000.0
2008-02-13 09:52:00,209.965,210.01,209.965,209.995,91600000.0
2008-02-13 09:53:00,209.995,210.045,209.975,210.04,187500000.0
2008-02-13 09:54:00,210.05,210.135,210.05,210.12,204900000.0
2008-02-13 09:55:00,210.115,210.135,210.05,210.05,255500000.0
2008-02-13 09:56:00,210.05,210.065,210.01,210.065,171400000.0
2008-02-13 09:57:00,210.065,210.065,209.995,210.02,111900000.0
2008-02-13 09:58:00,210.02,210.04,209.94,209.96,99000000.0
2008-02-13 09:59:00,209.96,210.04,209.93,210.01,121000000.0
2008-02-13 10:00:00,210.01,210.03,210.0,210.02,64700000.0
2008-02-13 10:01:00,210.02,210.02,209.89,209.925,104000000.0
2008-02-13 10:02:00,209.925,209.955,209.89,209.89,184900000.0
2008-02-13 10:03:00,209.89,209.9,209.845,209.86,181200000.0
2008-02-13 10:04:00,209.86,209.9,209.85,209.88,188400000.0
2008-02-13 10:05:00,209.88,209.9,209.855,209.875,163100000.0
2008-02-13 10:06:00,209.875,209.89,209.86,209.885,139700000.0
2008-02-13 10:07:00,209.885,209.92,209.87,209.89,143900000.0
2008-02-13 10:08:00,209.89,209.89,209.79,209.86,129200000.0
2008-02-13 10:09:00,209.86,209.88,209.835,209.88,119400000.0
2008-02-13 10:10:00,209.88,209.88,209.765,209.765,167000000.0
2008-02-13 10:11:00,209.77,209.8,209.73,209.75,104300000.0
2008-02-13 10:12:00,209.75,209.755,209.605,209.63,200200000.0
2008-02-13 10:13:00,209.63,209.66,209.54,209.54,253100000.0
2008-02-13 10:14:00,209.54,209.62,209.52,209.605,157500000.0
2008-02-13 10:15:00,209.605,209.65,209.6,209.63,86200000.0
2008-02-13 10:16:00,209.63,209.65,209.6,209.61,106100000.0
2008-02-13 10:17:00,209.61,209.72,209.6,209.61,137500000.0
2008-02-13 10:18:00,209.615,209.67,209.595,209.61,92700000.0
2008-02-13 10:19:00,209.61,209.7,209.59,209.68,192900000.0
2008-02-13 10:20:00,209.68,209.7,209.67,209.69,78300000.0
2008-02-13 10:21:00,209.69,209.72,209.68,209.69,100800000.0
2008-02-13 10:22:00,209.69,209.71,209.685,209.7,59000000.0
2008-02-13 10:23:00,209.71,209.73,209.66,209.68,149500000.0
2008-02-13 10:24:00,209.68,209.68,209.65,209.665,62100000.0
2008-02-13 10:25:00,209.66,209.66,209.63,209.65,275500000.0
2008-02-13 10:26:00,209.65,209.695,209.64,209.695,179600000.0
2008-02-13 10:27:00,209.705,209.74,209.63,209.63,95500000.0
2008-02-13 10:28:00,209.63,209.64,209.605,209.64,124900000.0
2008-02-13 10:29:00,209.64,209.67,209.64,209.65,91500000.0
2008-02-13 10:30:00,209.65,209.7,209.63,209.69,60000000.0
2008-02-13 10:31:00,209.69,209.705,209.69,209.7,33000000.0
2008-02-13 10:32:00,209.7,209.705,209.67,209.69,101600000.0
2008-02-13 10:33:00,209.69,209.725,209.67,209.67,96700000.0
2008-02-13 10:34:00,209.67,209.76,209.67,209.73,186300000.0
2008-02-13 10:35:00,209.73,209.735,209.69,209.71,70400000.0
2008-02-13 10:36:00,209.71,209.735,209.695,209.725,247600000.0
2008-02-13 10:37:00,209.725,209.73,209.7,209.715,135600000.0
2008-02-13 10:38:00,209.715,209.735,209.71,209.725,70600000.0
2008-02-13 10:39:00,209.725,209.74,209.665,209.725,100500000.0
2008-02-13 10:40:00,209.725,209.725,209.66,209.66,95600000.0
2008-02-13 10:41:00,209.66,209.715,209.655,209.71,156000000.0
2008-02-13 10:42:00,209.71,209.71,209.59,209.63,97900000.0
2008-02-13 10:43:00,209.63,209.68,209.615,209.615,180300000.0
2008-02-13 10:44:00,209.615,209.66,209.615,209.64,185900000.0
2008-02-13 10:45:00,209.635,209.66,209.63,209.65,92900000.0
2008-02-13 10:46:00,209.65,209.665,209.635,209.64,58900000.0
2008-02-13 10:47:00,209.64,209.67,209.64,209.65,80100000.0
2008-02-13 10:48:00,209.65,209.69,209.64,209.65,120300000.0
2008-02-13 10:49:00,209.65,209.67,209.65,209.655,47500000.0
2008-02-13 10:50:00,209.655,209.7,209.65,209.66,59400000.0
2008-02-13 10:51:00,209.66,209.68,209.64,209.64,105900000.0
2008-02-13 10:52:00,209.64,209.685,209.63,209.645,124600000.0
2008-02-13 10:53:00,209.645,209.645,209.6,209.63,55700000.0
2008-02-13 10:54:00,209.63,209.635,209.605,209.61,68100000.0
2008-02-13 10:55:00,209.61,209.675,209.6,209.675,83400000.0
2008-02-13 10:56:00,209.67,209.7,209.645,209.7,53000000.0
2008-02-13 10:57:00,209.7,209.71,209.64,209.67,78700000.0
2008-02-13 10:58:00,209.67,209.72,209.65,209.71,74700000.0
2008-02-13 10:59:00,209.71,209.76,209.71,209.74,78600000.0
2008-02-13 11:00:00,209.74,209.815,209.74,209.81,141000000.0
2008-02-13 11:01:00,209.81,209.815,209.775,209.79,87200000.0
2008-02-13 11:02:00,209.79,209.835,209.79,209.815,69100000.0
2008-02-13 11:03:00,209.815,209.82,209.795,209.81,53700000.0
2008-02-13 11:04:00,209.81,209.84,209.8,209.83,81000000.0
2008-02-13 11:05:00,209.83,209.84,209.81,209.835,116600000.0
2008-02-13 11:06:00,209.835,210.0,209.835,209.995,147300000.0
2008-02-13 11:07:00,209.995,210.01,209.92,209.945,131500000.0
2008-02-13 11:08:00,209.945,210.0,209.94,209.97,35300000.0
2008-02-13 11:09:00,209.97,209.97,209.895,209.895,114700000.0
2008-02-13 11:10:00,209.9,209.91,209.815,209.82,171500000.0
2008-02-13 11:11:00,209.82,209.86,209.815,209.83,108400000.0
2008-02-13 11:12:00,209.83,209.84,209.79,209.79,50900000.0
2008-02-13 11:13:00,209.79,209.795,209.73,209.75,125500000.0
2008-02-13 11:14:00,209.75,209.84,209.71,209.78,113400000.0
2008-02-13 11:15:00,209.78,209.8,209.755,209.78,149300000.0
2008-02-13 11:16:00,209.78,209.815,209.78,209.79,115800000.0
2008-02-13 11:17:00,209.79,209.8,209.76,209.765,53900000.0
2008-02-13 11:18:00,209.765,209.81,209.765,209.795,73400000.0
2008-02-13 11:19:00,209.8,209.83,209.8,209.81,55200000.0
2008-02-13 11:20:00,209.81,209.82,209.785,209.8,122600000.0
2008-02-13 11:21:00,209.8,209.83,209.78,209.83,54400000.0
2008-02-13 11:22:00,209.83,209.88,209.82,209.835,90800000.0
2008-02-13 11:23:00,209.835,209.885,209.825,209.885,249600000.0
2008-02-13 11:24:00,209.88,209.905,209.865,209.87,104100000.0
2008-02-13 11:25:00,209.87,209.91,209.87,209.89,91100000.0
2008-02-13 11:26:00,209.89,209.9,209.89,209.89,41500000.0
2008-02-13 11:27:00,209.89,209.89,209.87,209.89,53600000.0
2008-02-13 11:28:00,209.89,209.94,209.885,209.89,143600000.0
2008-02-13 11:29:00,209.89,209.915,209.83,209.85,152100000.0
2008-02-13 11:30:00,209.85,210.015,209.85,209.96,258400000.0
2008-02-13 11:31:00,209.95,209.985,209.925,209.98,163100000.0
2008-02-13 11:32:00,209.98,209.98,209.91,209.92,49800000.0
2008-02-13 11:33:00,209.92,209.94,209.92,209.93,19400000.0
2008-02-13 11:34:00,209.93,210.01,209.93,210.01,139900000.0
2008-02-13 11:35:00,210.01,210.02,209.98,209.995,103100000.0
2008-02-13 11:36:00,209.995,210.05,209.995,210.05,68800000.0
2008-02-13 11:37:00,210.05,210.115,210.02,210.115,102600000.0
2008-02-13 11:38:00,210.115,210.125,210.055,210.055,182300000.0
2008-02-13 11:39:00,210.055,210.245,210.045,210.15,133600000.0
2008-02-13 11:40:00,210.15,210.16,210.13,210.14,95100000.0
2008-02-13 11:41:00,210.14,210.2,210.135,210.2,93400000.0
2008-02-13 11:42:00,210.2,210.21,210.165,210.185,97700000.0
2008-02-13 11:43:00,210.185,210.23,210.18,210.21,90500000.0
2008-02-13 11:44:00,210.21,210.21,210.16,210.16,64500000.0
2008-02-13 11:45:00,210.16,210.18,210.13,210.14,117700000.0
2008-02-13 11:46:00,210.14,210.155,210.07,210.14,198900000.0
2008-02-13 11:47:00,210.135,210.145,210.085,210.09,94600000.0
2008-02-13 11:48:00,210.09,210.11,210.035,210.035,148100000.0
2008-02-13 11:49:00,210.035,210.07,210.035,210.035,124600000.0
2008-02-13 11:50:00,210.035,210.1,210.01,210.065,210700000.0
2008-02-13 11:51:00,210.065,210.09,210.06,210.06,103100000.0
2008-02-13 11:52:00,210.06,210.15,210.05,210.11,184100000.0
2008-02-13 11:53:00,210.11,210.125,210.06,210.065,121900000.0
2008-02-13 11:54:00,210.065,210.08,209.99,210.0,127000000.0
2008-02-13 11:55:00,210.0,210.025,210.0,210.005,89300000.0
2008-02-13 11:56:00,210.005,210.03,209.94,209.96,115100000.0
2008-02-13 11:57:00,209.96,209.97,209.92,209.945,159500000.0
2008-02-13 11:58:00,209.935,210.01,209.935,209.97,121400000.0
2008-02-13 11:59:00,209.97,210.08,209.97,210.055,121600000.0
2008-02-13 12:00:00,210.05,210.14,210.05,210.11,120800000.0
2008-02-13 12:01:00,210.11,210.21,210.06,210.2,106500000.0
2008-02-13 12:02:00,210.18,210.305,210.13,210.21,154400000.0
2008-02-13 12:03:00,210.21,210.24,210.115,210.13,177800000.0
2008-02-13 12:04:00,210.13,210.18,210.11,210.18,106100000.0
2008-02-13 12:05:00,210.185,210.23,210.18,210.19,130300000.0
2008-02-13 12:06:00,210.19,210.19,210.13,210.13,99100000.0
2008-02-13 12:07:00,210.13,210.26,210.11,210.26,147300000.0
2008-02-13 12:08:00,210.26,210.28,210.24,210.26,134900000.0
2008-02-13 12:09:00,210.26,210.295,210.24,210.25,160700000.0
2008-02-13 12:10:00,210.25,210.3,210.25,210.27,184900000.0
2008-02-13 12:11:00,210.27,210.375,210.27,210.37,160200000.0
2008-02-13 12:12:00,210.37,210.6,210.355,210.595,192500000.0
2008-02-13 12:13:00,210.6,210.63,210.475,210.505,218900000.0
2008-02-13 12:14:00,210.5,210.505,210.425,210.465,133300000.0
2008-02-13 12:15:00,210.465,210.51,210.465,210.505,87900000.0
2008-02-13 12:16:00,210.505,210.565,210.505,210.555,161500000.0
2008-02-13 12:17:00,210.545,210.625,210.52,210.555,163900000.0
2008-02-13 12:18:00,210.55,210.56,210.48,210.54,140700000.0
2008-02-13 12:19:00,210.54,210.59,210.48,210.495,145500000.0
2008-02-13 12:20:00,210.495,210.51,210.43,210.47,143800000.0
2008-02-13 12:21:00,210.48,210.49,210.44,210.44,123300000.0
2008-02-13 12:22:00,210.44,210.5,210.435,210.48,142000000.0
2008-02-13 12:23:00,210.48,210.5,210.42,210.45,167900000.0
2008-02-13 12:24:00,210.45,210.65,210.425,210.61,183700000.0
2008-02-13 12:25:00,210.61,210.695,210.595,210.68,283200000.0
2008-02-13 12:26:00,210.685,210.715,210.635,210.645,826900000.0
2008-02-13 12:27:00,210.645,210.66,210.62,210.625,143500000.0
2008-02-13 12:28:00,210.625,210.63,210.58,210.6,96500000.0
2008-02-13 12:29:00,210.6,210.615,210.58,210.615,134800000.0
2008-02-13 12:30:00,210.615,210.915,210.615,210.825,508600000.0
2008-02-13 12:31:00,210.835,210.835,210.59,210.64,282600000.0
2008-02-13 12:32:00,210.64,210.65,210.55,210.63,199100000.0
2008-02-13 12:33:00,210.63,210.825,210.63,210.715,265500000.0
2008-02-13 12:34:00,210.71,210.79,210.625,210.79,138300000.0
2008-02-13 12:35:00,210.805,210.88,210.77,210.87,208200000.0
2008-02-13 12:36:00,210.87,210.93,210.845,210.91,143300000.0
2008-02-13 12:37:00,210.91,211.045,210.865,211.045,154800000.0
2008-02-13 12:38:00,211.045,211.06,210.96,210.965,232900000.0
2008-02-13 12:39:00,210.97,211.06,210.965,211.05,306700000.0
2008-02-13 12:40:00,211.06,211.18,211.05,211.11,187800000.0
2008-02-13 12:41:00,211.1,211.145,211.06,211.1,113300000.0
2008-02-13 12:42:00,211.1,211.12,211.075,211.105,108900000.0
2008-02-13 12:43:00,211.11,211.14,211.085,211.115,151100000.0
2008-02-13 12:44:00,211.11,211.12,210.985,210.995,291200000.0
2008-02-13 12:45:00,210.985,211.01,210.945,210.975,185700000.0
2008-02-13 12:46:00,210.975,210.975,210.79,210.86,179300000.0
2008-02-13 12:47:00,210.86,210.9,210.855,210.865,190300000.0
2008-02-13 12:48:00,210.875,211.215,210.875,211.205,171500000.0
2008-02-13 12:49:00,211.205,211.355,211.17,211.3,172500000.0
2008-02-13 12:50:00,211.3,211.335,211.28,211.33,134800000.0
2008-02-13 12:51:00,211.33,211.455,211.315,211.445,423600000.0
2008-02-13 12:52:00,211.445,211.47,211.4,211.42,181100000.0
2008-02-13 12:53:00,211.42,211.445,211.35,211.35,145900000.0
2008-02-13 12:54:00,211.355,211.41,211.295,211.3,149500000.0
2008-02-13 12:55:00,211.3,211.39,211.265,211.36,145900000.0
2008-02-13 12:56:00,211.35,211.36,211.28,211.29,181900000.0
2008-02-13 12:57:00,211.29,211.345,211.285,211.335,206400000.0
2008-02-13 12:58:00,211.335,211.36,211.27,211.32,202600000.0
2008-02-13 12:59:00,211.315,211.335,211.26,211.335,265800000.0
2008-02-13 13:00:00,211.345,211.36,211.29,211.33,148800000.0
2008-02-13 13:01:00,211.33,211.33,211.29,211.3,56000000.0
2008-02-13 13:02:00,211.3,211.34,211.285,211.29,128300000.0
2008-02-13 13:03:00,211.29,211.31,211.19,211.19,165200000.0
2008-02-13 13:04:00,211.19,211.275,211.185,211.26,155700000.0
2008-02-13 13:05:00,211.26,211.26,211.16,211.16,105700000.0
2008-02-13 13:06:00,211.16,211.16,210.925,210.97,178800000.0
2008-02-13 13:07:00,210.97,210.99,210.84,210.895,161200000.0
2008-02-13 13:08:00,210.885,211.06,210.885,211.06,159250000.0
2008-02-13 13:09:00,211.08,211.08,211.02,211.025,102600000.0
2008-02-13 13:10:00,211.025,211.035,210.87,211.01,96600000.0
2008-02-13 13:11:00,210.995,211.02,210.88,210.89,130200000.0
2008-02-13 13:12:00,210.89,210.93,210.85,210.9,97900000.0
2008-02-13 13:13:00,210.9,210.985,210.89,210.91,138800000.0
2008-02-13 13:14:00,210.91,211.0,210.895,210.925,253100000.0
2008-02-13 13:15:00,210.925,210.995,210.925,210.97,113300000.0
2008-02-13 13:16:00,210.97,211.035,210.97,211.035,106600000.0
2008-02-13 13:17:00,211.035,211.05,210.98,210.98,96300000.0
2008-02-13 13:18:00,210.98,210.985,210.945,210.97,173600000.0
2008-02-13 13:19:00,210.97,211.115,210.97,211.06,166400000.0
2008-02-13 13:20:00,211.06,211.06,211.01,211.01,66100000.0
2008-02-13 13:21:00,211.01,211.09,211.01,211.04,171000000.0
2008-02-13 13:22:00,211.04,211.07,211.005,211.01,108600000.0
2008-02-13 13:23:00,211.01,211.035,210.985,211.0,88600000.0
2008-02-13 13:24:00,211.005,211.01,210.965,210.995,69200000.0
2008-02-13 13:25:00,211.0,211.005,210.925,210.935,57600000.0
2008-02-13 13:26:00,210.935,210.955,210.905,210.95,98800000.0
2008-02-13 13:27:00,210.95,210.995,210.92,210.99,76300000.0
2008-02-13 13:28:00,210.99,211.025,210.985,211.01,159400000.0
2008-02-13 13:29:00,211.01,211.055,211.0,211.05,64800000.0
2008-02-13 13:30:00,211.05,211.055,210.99,211.005,74000000.0
2008-02-13 13:31:00,211.01,211.03,210.975,211.015,95700000.0
2008-02-13 13:32:00,211.025,211.05,211.01,211.03,200500000.0
2008-02-13 13:33:00,211.04,211.06,211.03,211.06,239000000.0
2008-02-13 13:34:00,211.06,211.13,211.045,211.11,127200000.0
2008-02-13 13:35:00,211.11,211.12,211.065,211.065,60600000.0
2008-02-13 13:36:00,211.065,211.07,211.06,211.06,92200000.0
2008-02-13 13:37:00,211.06,211.21,211.06,211.21,29300000.0
2008-02-13 13:38:00,211.195,211.34,211.195,211.235,153800000.0
2008-02-13 13:39:00,211.235,211.28,211.17,211.27,202600000.0
2008-02-13 13:40:00,211.27,211.27,211.22,211.25,61500000.0
2008-02-13 13:41:00,211.25,211.29,211.23,211.25,47900000.0
2008-02-13 13:42:00,211.24,211.315,211.215,211.315,109900000.0
2008-02-13 13:43:00,211.315,211.33,211.28,211.29,106600000.0
2008-02-13 13:44:00,211.29,211.315,211.24,211.24,144600000.0
2008-02-13 13:45:00,211.24,211.24,211.16,211.175,110000000.0
2008-02-13 13:46:00,211.175,211.19,211.11,211.15,194100000.0
2008-02-13 13:47:00,211.15,211.23,211.14,211.23,94100000.0
2008-02-13 13:48:00,211.23,211.325,211.22,211.29,129800000.0
2008-02-13 13:49:00,211.29,211.3,211.21,211.21,106500000.0
2008-02-13 13:50:00,211.21,211.25,211.16,211.215,194900000.0
2008-02-13 13:51:00,211.215,211.335,211.215,211.285,196100000.0
2008-02-13 13:52:00,211.305,211.305,211.21,211.21,169200000.0
2008-02-13 13:53:00,211.21,211.28,211.21,211.28,50300000.0
2008-02-13 13:54:00,211.28,211.33,211.27,211.3,214700000.0
2008-02-13 13:55:00,211.3,211.32,211.235,211.275,239100000.0
2008-02-13 13:56:00,211.275,211.39,211.275,211.36,164500000.0
2008-02-13 13:57:00,211.36,211.36,211.245,211.26,86600000.0
2008-02-13 13:58:00,211.26,211.275,211.23,211.235,114300000.0
2008-02-13 13:59:00,211.235,211.285,211.235,211.28,77200000.0
2008-02-13 14:00:00,211.28,211.305,211.26,211.3,94800000.0
2008-02-13 14:01:00,211.3,211.3,211.25,211.26,83400000.0
2008-02-13 14:02:00,211.26,211.275,211.24,211.25,92700000.0
2008-02-13 14:03:00,211.255,211.255,211.22,211.22,214200000.0
2008-02-13 14:04:00,211.22,211.225,211.18,211.225,132800000.0
2008-02-13 14:05:00,211.225,211.25,211.2,211.2,50700000.0
2008-02-13 14:06:00,211.195,211.29,211.185,211.26,122000000.0
2008-02-13 14:07:00,211.26,211.28,211.21,211.275,104400000.0
2008-02-13 14:08:00,211.28,211.3,211.23,211.26,107200000.0
2008-02-13 14:09:00,211.265,211.33,211.265,211.31,122200000.0
2008-02-13 14:10:00,211.31,211.32,211.26,211.28,95800000.0
2008-02-13 14:11:00,211.28,211.43,211.28,211.37,119300000.0
2008-02-13 14:12:00,211.37,211.46,211.37,211.46,87200000.0
2008-02-13 14:13:00,211.46,211.46,211.42,211.44,122800000.0
2008-02-13 14:14:00,211.44,211.45,211.42,211.42,48700000.0
2008-02-13 14:15:00,211.44,211.45,211.41,211.43,136300000.0
2008-02-13 14:16:00,211.43,211.43,211.39,211.39,147500000.0
2008-02-13 14:17:00,211.39,211.39,211.37,211.38,163000000.0
2008-02-13 14:18:00,211.38,211.38,211.275,211.335,163300000.0
2008-02-13 14:19:00,211.335,211.335,211.32,211.325,14000000.0
2008-02-13 14:20:00,211.33,211.345,211.3,211.34,112400000.0
2008-02-13 14:21:00,211.34,211.37,211.33,211.37,67400000.0
2008-02-13 14:22:00,211.37,211.38,211.345,211.355,79800000.0
2008-02-13 14:23:00,211.355,211.44,211.355,211.42,106500000.0
2008-02-13 14:24:00,211.42,211.45,211.405,211.43,130400000.0
2008-02-13 14:25:00,211.43,211.45,211.4,211.41,121800000.0
2008-02-13 14:26:00,211.41,211.44,211.395,211.44,72400000.0
2008-02-13 14:27:00,211.44,211.49,211.42,211.49,60100000.0
2008-02-13 14:28:00,211.49,211.49,211.395,211.41,193400000.0
2008-02-13 14:29:00,211.41,211.42,211.375,211.38,325300000.0
2008-02-13 14:30:00,211.38,211.39,211.37,211.38,173200000.0
2008-02-13 14:31:00,211.38,211.38,211.24,211.26,156300000.0
2008-02-13 14:32:00,211.26,211.33,211.26,211.33,80400000.0
2008-02-13 14:33:00,211.32,211.335,211.295,211.3,66700000.0
2008-02-13 14:34:00,211.3,211.32,211.27,211.27,55800000.0
2008-02-13 14:35:00,211.27,211.28,211.23,211.23,42700000.0
2008-02-13 14:36:00,211.23,211.32,211.22,211.29,38900000.0
2008-02-13 14:37:00,211.29,211.3,211.245,211.275,153500000.0
2008-02-13 14:38:00,211.265,211.285,211.265,211.285,43787000.0
2008-02-13 14:39:00,211.285,211.29,211.285,211.29,6987000.0
2008-02-13 14:40:00,211.29,211.29,211.215,211.25,92233000.0
2008-02-13 14:41:00,211.25,211.29,211.24,211.27,170700000.0
2008-02-13 14:42:00,211.27,211.32,211.26,211.32,149100000.0
2008-02-13 14:43:00,211.32,211.34,211.26,211.26,120000000.0
2008-02-13 14:44:00,211.26,211.36,211.26,211.36,110300000.0
2008-02-13 14:45:00,211.36,211.36,211.31,211.31,52700000.0
2008-02-13 14:46:00,211.31,211.33,211.31,211.33,45600000.0
2008-02-13 14:47:00,211.33,211.33,211.29,211.29,24800000.0
2008-02-13 14:48:00,211.29,211.34,211.28,211.33,33900000.0
2008-02-13 14:49:00,211.33,211.33,211.28,211.3,20200000.0
2008-02-13 14:50:00,211.3,211.31,211.26,211.28,194700000.0
2008-02-13 14:51:00,211.28,211.335,211.21,211.26,169700000.0
2008-02-13 14:52:00,211.26,211.31,211.21,211.225,218900000.0
2008-02-13 14:53:00,211.225,211.255,211.225,211.25,81200000.0
2008-02-13 14:54:00,211.25,211.25,211.155,211.2,70000000.0
2008-02-13 14:55:00,211.2,211.22,211.2,211.2,62500000.0
2008-02-13 14:56:00,211.2,211.23,211.2,211.22,78800000.0
2008-02-13 14:57:00,211.22,211.22,211.185,211.195,71600000.0
2008-02-13 14:58:00,211.195,211.2,211.145,211.18,151400000.0
2008-02-13 14:59:00,211.18,211.22,211.16,211.2,118800000.0
2008-02-13 15:00:00,211.2,211.2,211.05,211.09,114500000.0
2008-02-13 15:01:00,211.09,211.11,211.0,211.05,82900000.0
2008-02-13 15:02:00,211.05,211.07,211.03,211.07,48800000.0
2008-02-13 15:03:00,211.07,211.15,211.015,211.05,112700000.0
2008-02-13 15:04:00,211.05,211.05,210.88,210.92,136700000.0
2008-02-13 15:05:00,210.92,211.0,210.885,211.0,70400000.0
2008-02-13 15:06:00,211.0,211.015,210.955,210.97,97800000.0
2008-02-13 15:07:00,210.97,211.045,210.96,211.02,67300000.0
2008-02-13 15:08:00,211.01,211.03,210.95,210.97,39900000.0
2008-02-13 15:09:00,210.98,211.05,210.975,210.99,185300000.0
2008-02-13 15:10:00,210.99,211.0,210.97,210.98,60600000.0
2008-02-13 15:11:00,210.98,211.03,210.98,211.01,104600000.0
2008-02-13 15:12:00,211.01,211.02,210.98,210.98,73500000.0
2008-02-13 15:13:00,210.98,211.06,210.98,211.06,81400000.0
2008-02-13 15:14:00,211.06,211.11,211.04,211.04,104100000.0
2008-02-13 15:15:00,211.04,211.05,211.02,211.02,70900000.0
2008-02-13 15:16:00,211.02,211.12,211.02,211.09,159600000.0
2008-02-13 15:17:00,211.09,211.12,210.99,210.99,114900000.0
2008-02-13 15:18:00,210.99,210.99,210.9,210.955,132300000.0
2008-02-13 15:19:00,210.955,211.05,210.935,211.02,82000000.0
2008-02-13 15:20:00,211.02,211.03,210.975,210.98,52800000.0
2008-02-13 15:21:00,210.97,211.02,210.94,211.0,107100000.0
2008-02-13 15:22:00,211.0,211.08,211.0,211.08,54100000.0
2008-02-13 15:23:00,211.08,211.1,211.05,211.05,139500000.0
2008-02-13 15:24:00,211.05,211.09,211.01,211.02,153700000.0
2008-02-13 15:25:00,211.02,211.07,211.005,211.005,151000000.0
2008-02-13 15:26:00,211.005,211.07,211.0,211.04,239000000.0
2008-02-13 15:27:00,211.04,211.05,211.01,211.02,108100000.0
2008-02-13 15:28:00,211.02,211.02,210.97,211.01,235100000.0
2008-02-13 15:29:00,211.01,211.025,210.845,210.975,339100000.0
2008-02-13 15:30:00,210.975,211.67,210.855,211.65,273600000.0
2008-02-13 15:31:00,211.65,211.82,211.645,211.78,156715800.0
2008-02-13 15:32:00,211.78,211.87,211.735,211.87,109100000.0
2008-02-13 15:33:00,211.875,211.88,211.68,211.755,141000000.0
2008-02-13 15:34:00,211.775,211.905,211.65,211.665,375700000.0
2008-02-13 15:35:00,211.665,211.715,211.645,211.66,281200000.0
2008-02-13 15:36:00,211.65,211.81,211.65,211.78,150700000.0
2008-02-13 15:37:00,211.78,211.825,211.64,211.755,125100000.0
2008-02-13 15:38:00,211.765,211.91,211.69,211.82,158100000.0
2008-02-13 15:39:00,211.815,211.865,211.76,211.84,280200000.0
2008-02-13 15:40:00,211.84,211.86,211.74,211.77,118700000.0
2008-02-13 15:41:00,211.77,211.81,211.72,211.72,180200000.0
2008-02-13 15:42:00,211.72,211.805,211.65,211.805,121900000.0
2008-02-13 15:43:00,211.805,211.885,211.74,211.74,146100000.0
2008-02-13 15:44:00,211.74,211.78,211.735,211.77,176400000.0
2008-02-13 15:45:00,211.77,211.9,211.77,211.855,340180000.0
2008-02-13 15:46:00,211.855,211.915,211.855,211.89,457950000.0
2008-02-13 15:47:00,211.89,211.96,211.865,211.945,653780000.0
2008-02-13 15:48:00,211.945,212.03,211.87,211.91,1004579999.0
2008-02-13 15:49:00,211.89,211.98,211.88,211.97,356000000.0
2008-02-13 15:50:00,211.97,211.99,211.86,211.9,394130000.0
2008-02-13 15:51:00,211.9,211.965,211.88,211.89,412700000.0
2008-02-13 15:52:00,211.89,211.93,211.83,211.85,371830000.0
2008-02-13 15:53:00,211.86,211.86,211.82,211.83,219830000.0
2008-02-13 15:54:00,211.83,211.87,211.81,211.81,384780000.0
2008-02-13 15:55:00,211.81,211.86,211.8,211.8,397600000.0
2008-02-13 15:56:00,211.8,211.87,211.79,211.87,577100000.0
2008-02-13 15:57:00,211.86,211.96,211.86,211.89,354540000.0
2008-02-13 15:58:00,211.89,212.15,211.88,212.09,263910000.0
2008-02-13 15:59:00,212.09,212.14,212.07,212.125,415530000.0
2008-02-13 16:00:00,212.125,212.255,212.12,212.24,440240000.0
2008-02-13 16:01:00,212.24,212.28,212.18,212.19,291120000.0
2008-02-13 16:02:00,212.19,212.21,212.02,212.04,324001580.0
2008-02-13 16:03:00,212.02,212.12,211.92,212.1,369550000.0
2008-02-13 16:04:00,212.1,212.11,212.0,212.05,246310000.0
2008-02-13 16:05:00,212.06,212.11,212.03,212.11,247500000.0
2008-02-13 16:06:00,212.12,212.13,212.04,212.05,264321000.0
2008-02-13 16:07:00,212.05,212.07,211.97,211.97,296730001.0
2008-02-13 16:08:00,211.97,212.02,211.9,211.99,260241000.0
2008-02-13 16:09:00,211.99,212.11,211.97,212.04,295119999.0
2008-02-13 16:10:00,212.05,212.07,212.02,212.035,441200000.0
2008-02-13 16:11:00,212.03,212.05,212.0,212.04,367000000.0
2008-02-13 16:12:00,212.04,212.14,212.04,212.08,249240000.0
2008-02-13 16:13:00,212.08,212.08,212.01,212.06,288330000.0
2008-02-13 16:14:00,212.06,212.1,212.03,212.09,341500000.0
2008-02-13 16:15:00,212.09,212.18,212.07,212.17,212900000.0
2008-02-13 16:16:00,212.17,212.21,212.11,212.17,203810000.0
2008-02-13 16:17:00,212.17,212.29,212.15,212.29,228400000.0
2008-02-13 16:18:00,212.3,212.3,212.19,212.21,282700000.0
2008-02-13 16:19:00,212.21,212.21,212.07,212.1,197800000.0
2008-02-13 16:20:00,212.1,212.14,212.09,212.1,247120000.0
2008-02-13 16:21:00,212.1,212.1,212.05,212.07,355920000.0
2008-02-13 16:22:00,212.07,212.1,212.05,212.07,404800000.0
2008-02-13 16:23:00,212.07,212.11,212.06,212.09,234380000.0
2008-02-13 16:24:00,212.08,212.1,212.07,212.09,300000000.0
2008-02-13 16:25:00,212.09,212.1,212.05,212.1,353940000.0
2008-02-13 16:26:00,212.1,212.15,212.08,212.14,289052000.0
2008-02-13 16:27:00,212.14,212.14,212.07,212.09,215410000.0
2008-02-13 16:28:00,212.09,212.1,212.06,212.1,194320000.0
2008-02-13 16:29:00,212.1,212.15,212.09,212.12,229210000.0
2008-02-13 16:30:00,212.12,212.29,212.1,212.28,395830000.0
2008-02-13 16:31:00,212.28,212.34,212.2,212.22,335210000.0
2008-02-13 16:32:00,212.22,212.25,212.17,212.23,346530000.0
2008-02-13 16:33:00,212.19,212.27,212.19,212.27,304420000.0
2008-02-13 16:34:00,212.27,212.43,212.27,212.41,295100000.0
2008-02-13 16:35:00,212.41,212.45,212.37,212.41,213390000.0
2008-02-13 16:36:00,212.41,212.44,212.36,212.38,265401000.0
2008-02-13 16:37:00,212.38,212.49,212.38,212.44,255130000.0
2008-02-13 16:38:00,212.44,212.48,212.32,212.36,286910000.0
2008-02-13 16:39:00,212.36,212.4,212.33,212.35,253110000.0
2008-02-13 16:40:00,212.35,212.41,212.32,212.35,275900000.0
2008-02-13 16:41:00,212.355,212.4,212.32,212.35,191711000.0
2008-02-13 16:42:00,212.35,212.35,212.2,212.22,265200000.0
2008-02-13 16:43:00,212.21,212.24,212.18,212.21,217010000.0
2008-02-13 16:44:00,212.21,212.31,212.15,212.29,250900000.0
2008-02-13 16:45:00,212.29,212.32,212.24,212.25,259200000.0
2008-02-13 16:46:00,212.25,212.29,212.21,212.24,215500000.0
2008-02-13 16:47:00,212.23,212.31,212.23,212.29,279800000.0
2008-02-13 16:48:00,212.29,212.33,212.27,212.33,179600000.0
2008-02-13 16:49:00,212.33,212.38,212.33,212.34,220400000.0
2008-02-13 16:50:00,212.34,212.34,212.23,212.24,421400000.0
2008-02-13 16:51:00,212.24,212.28,212.19,212.24,314700000.0
2008-02-13 16:52:00,212.24,212.3,212.23,212.29,389300000.0
2008-02-13 16:53:00,212.29,212.33,212.29,212.32,495700000.0
2008-02-13 16:54:00,212.32,212.36,212.29,212.33,360400000.0
2008-02-13 16:55:00,212.32,212.41,212.31,212.41,203050000.0
2008-02-13 16:56:00,212.41,212.41,212.34,212.38,234300000.0
2008-02-13 16:57:00,212.38,212.46,212.35,212.39,293010000.0
2008-02-13 16:58:00,212.4,212.4,212.32,212.37,273500000.0
2008-02-13 16:59:00,212.37,212.37,212.3,212.36,281000000.0
2008-02-13 17:00:00,212.36,212.49,212.36,212.45,290500000.0
2008-02-13 17:01:00,212.45,212.5,212.33,212.37,318200000.0
2008-02-13 17:02:00,212.36,212.38,212.27,212.27,289510000.0
2008-02-13 17:03:00,212.27,212.35,212.25,212.35,305010000.0
2008-02-13 17:04:00,212.35,212.41,212.33,212.35,310100000.0
2008-02-13 17:05:00,212.35,212.38,212.22,212.23,335500000.0
2008-02-13 17:06:00,212.23,212.29,212.18,212.29,292700000.0
2008-02-13 17:07:00,212.29,212.33,212.23,212.23,538310000.0
2008-02-13 17:08:00,212.23,212.36,212.23,212.33,616600000.0
2008-02-13 17:09:00,212.33,212.36,212.29,212.35,221600000.0
2008-02-13 17:10:00,212.35,212.36,212.31,212.31,177611000.0
2008-02-13 17:11:00,212.31,212.33,212.25,212.33,335121000.0
2008-02-13 17:12:00,212.33,212.51,212.33,212.5,366011000.0
2008-02-13 17:13:00,212.5,212.51,212.42,212.48,456500000.0
2008-02-13 17:14:00,212.48,212.5,212.44,212.49,367300000.0
2008-02-13 17:15:00,212.5,212.52,212.46,212.52,261700000.0
2008-02-13 17:16:00,212.52,212.52,212.43,212.44,314300000.0
2008-02-13 17:17:00,212.44,212.44,212.36,212.37,265310000.0
2008-02-13 17:18:00,212.37,212.42,212.32,212.42,213021000.0
2008-02-13 17:19:00,212.42,212.44,212.32,212.35,244900000.0
2008-02-13 17:20:00,212.35,212.4,212.33,212.4,468511000.0
2008-02-13 17:21:00,212.4,212.46,212.38,212.4,192800000.0
2008-02-13 17:22:00,212.4,212.4,212.33,212.38,291800000.0
2008-02-13 17:23:00,212.38,212.41,212.37,212.37,260200000.0
2008-02-13 17:24:00,212.37,212.39,212.3,212.36,349000000.0
2008-02-13 17:25:00,212.36,212.36,212.27,212.32,253200000.0
2008-02-13 17:26:00,212.32,212.33,212.29,212.31,246021000.0
2008-02-13 17:27:00,212.31,212.34,212.22,212.25,517900000.0
2008-02-13 17:28:00,212.25,212.29,212.23,212.26,286700000.0
2008-02-13 17:29:00,212.26,212.31,212.24,212.3,347310000.0
2008-02-13 17:30:00,212.32,212.34,212.11,212.12,363571580.0
2008-02-13 17:31:00,212.13,212.16,212.07,212.15,286100000.0
2008-02-13 17:32:00,212.15,212.22,212.13,212.19,360800000.0
2008-02-13 17:33:00,212.19,212.27,212.18,212.19,309400000.0
2008-02-13 17:34:00,212.19,212.25,212.19,212.24,292300000.0
2008-02-13 17:35:00,212.24,212.25,212.1,212.12,293010000.0
2008-02-13 17:36:00,212.12,212.12,211.93,212.01,355900000.0
2008-02-13 17:37:00,212.01,212.13,212.01,212.12,298899999.0
2008-02-13 17:38:00,212.12,212.16,212.09,212.11,213111000.0
2008-02-13 17:39:00,212.11,212.12,212.01,212.04,372111000.0
2008-02-13 17:40:00,212.04,212.04,211.97,211.97,519400000.0
2008-02-13 17:41:00,211.97,211.98,211.9,211.9,185100000.0
2008-02-13 17:42:00,211.9,211.97,211.9,211.92,255820000.0
2008-02-13 17:43:00,211.92,211.93,211.8,211.82,230800000.0
2008-02-13 17:44:00,211.82,211.98,211.82,211.98,345471580.0
2008-02-13 17:45:00,211.97,212.09,211.91,212.09,360300000.0
2008-02-13 17:46:00,212.09,212.1,212.0,212.0,315900000.0
2008-02-13 17:47:00,212.0,212.07,211.94,211.95,392900000.0
2008-02-13 17:48:00,211.95,212.04,211.94,211.98,258800000.0
2008-02-13 17:49:00,211.98,211.98,211.91,211.93,275910000.0
2008-02-13 17:50:00,211.93,211.97,211.89,211.94,251600000.0
2008-02-13 17:51:00,211.94,212.06,211.94,212.06,205200000.0
2008-02-13 17:52:00,212.06,212.09,212.02,212.09,280500000.0
2008-02-13 17:53:00,212.07,212.13,212.06,212.11,345800000.0
2008-02-13 17:54:00,212.11,212.12,212.08,212.08,221910000.0
2008-02-13 17:55:00,212.08,212.14,212.08,212.13,241500000.0
2008-02-13 17:56:00,212.13,212.27,212.13,212.24,261010000.0
2008-02-13 17:57:00,212.24,212.35,212.22,212.32,934600000.0
2008-02-13 17:58:00,212.31,212.34,212.26,212.33,1649099997.0
2008-02-13 17:59:00,212.33,212.45,212.29,212.41,1433199996.0
2008-02-13 18:00:00,212.4,212.41,212.29,212.3,440800000.0
2008-02-13 18:01:00,212.3,212.34,212.26,212.3,498600000.0
2008-02-13 18:02:00,212.3,212.3,212.18,212.2,1065299999.0
2008-02-13 18:03:00,212.2,212.34,212.18,212.29,729600000.0
2008-02-13 18:04:00,212.28,212.35,212.28,212.29,434700000.0
2008-02-13 18:05:00,212.29,212.29,212.19,212.2,281810000.0
2008-02-13 18:06:00,212.2,212.27,212.2,212.25,243900000.0
2008-02-13 18:07:00,212.24,212.35,212.23,212.29,330600000.0
2008-02-13 18:08:00,212.29,212.32,212.26,212.29,414010000.0
2008-02-13 18:09:00,212.29,212.32,212.23,212.25,404822000.0
2008-02-13 18:10:00,212.25,212.31,212.23,212.27,415300000.0
2008-02-13 18:11:00,212.27,212.29,212.27,212.27,102910000.0
2008-02-13 18:12:00,212.27,212.27,212.24,212.27,136210000.0
2008-02-13 18:13:00,212.27,212.3,212.2,212.27,249899999.0
2008-02-13 18:14:00,212.27,212.28,212.2,212.24,787400000.0
2008-02-13 18:15:00,212.23,212.23,212.18,212.2,515100000.0
2008-02-13 18:16:00,212.2,212.22,212.1,212.15,704900000.0
2008-02-13 18:17:00,212.15,212.18,212.11,212.18,613300000.0
2008-02-13 18:18:00,212.18,212.2,212.15,212.16,977599997.0
2008-02-13 18:19:00,212.16,212.16,212.1,212.1,450100000.0
2008-02-13 18:20:00,212.1,212.16,212.1,212.14,593000000.0
2008-02-13 18:21:00,212.14,212.17,212.11,212.12,436300000.0
2008-02-13 18:22:00,212.12,212.12,212.1,212.1,229000000.0
2008-02-13 18:23:00,212.1,212.12,212.05,212.05,242400000.0
2008-02-13 18:24:00,212.05,212.05,212.0,212.04,170100000.0
2008-02-13 18:25:00,212.04,212.08,212.02,212.06,289100000.0
2008-02-13 18:26:00,212.06,212.1,212.04,212.08,224700000.0
2008-02-13 18:27:00,212.09,212.22,212.09,212.15,422099999.0
2008-02-13 18:28:00,212.15,212.2,212.12,212.2,348400000.0
2008-02-13 18:29:00,212.2,212.22,212.14,212.19,211200000.0
2008-02-13 18:30:00,212.19,212.28,212.19,212.26,292110000.0
2008-02-13 18:31:00,212.26,212.26,212.22,212.23,220600000.0
2008-02-13 18:32:00,212.22,212.22,212.12,212.15,435000000.0
2008-02-13 18:33:00,212.14,212.14,212.07,212.07,199500000.0
2008-02-13 18:34:00,212.07,212.16,212.07,212.13,237111000.0
2008-02-13 18:35:00,212.13,212.16,212.06,212.08,206810000.0
2008-02-13 18:36:00,212.08,212.17,212.08,212.17,214700000.0
2008-02-13 18:37:00,212.18,212.21,212.16,212.21,256650000.0
2008-02-13 18:38:00,212.21,212.22,212.17,212.17,194100000.0
2008-02-13 18:39:00,212.17,212.18,212.08,212.14,263100000.0
2008-02-13 18:40:00,212.14,212.15,212.1,212.14,234600000.0
2008-02-13 18:41:00,212.14,212.16,212.1,212.16,115500000.0
2008-02-13 18:42:00,212.16,212.16,212.05,212.15,493800000.0
2008-02-13 18:43:00,212.14,212.22,212.14,212.17,272000000.0
2008-02-13 18:44:00,212.17,212.2,212.13,212.16,230910000.0
2008-02-13 18:45:00,212.16,212.18,212.15,212.16,223710000.0
2008-02-13 18:46:00,212.16,212.17,212.07,212.1,277520000.0
2008-02-13 18:47:00,212.1,212.16,212.07,212.11,230400000.0
2008-02-13 18:48:00,212.11,212.18,212.11,212.18,229800000.0
2008-02-13 18:49:00,212.18,212.21,212.11,212.13,291111000.0
2008-02-13 18:50:00,212.13,212.16,212.11,212.15,247611000.0
2008-02-13 18:51:00,212.15,212.16,212.08,212.13,294800000.0
2008-02-13 18:52:00,212.13,212.13,212.09,212.09,202500000.0
2008-02-13 18:53:00,212.09,212.18,212.07,212.13,292000000.0
2008-02-13 18:54:00,212.13,212.13,212.11,212.11,138500000.0
2008-02-13 18:55:00,212.11,212.14,212.09,212.13,287900000.0
2008-02-13 18:56:00,212.13,212.15,212.09,212.11,209300000.0
2008-02-13 18:57:00,212.1,212.14,212.1,212.1,266721000.0
2008-02-13 18:58:00,212.1,212.18,212.1,212.15,331600000.0
2008-02-13 18:59:00,212.15,212.15,212.11,212.15,320900000.0
2008-02-13 19:00:00,212.15,212.17,212.14,212.15,167800000.0
2008-02-13 19:01:00,212.15,212.22,212.15,212.2,297900000.0
2008-02-13 19:02:00,212.2,212.2,212.13,212.18,154400000.0
2008-02-13 19:03:00,212.18,212.2,212.12,212.15,274410000.0
2008-02-13 19:04:00,212.15,212.21,212.15,212.21,348300000.0
2008-02-13 19:05:00,212.21,212.21,212.16,212.19,140610000.0
2008-02-13 19:06:00,212.19,212.21,212.13,212.14,249500000.0
2008-02-13 19:07:00,212.14,212.19,212.11,212.14,348400000.0
2008-02-13 19:08:00,212.14,212.14,212.12,212.13,313200000.0
2008-02-13 19:09:00,212.13,212.2,212.12,212.16,478200000.0
2008-02-13 19:10:00,212.16,212.21,212.15,212.2,357300000.0
2008-02-13 19:11:00,212.2,212.21,212.16,212.19,422000000.0
2008-02-13 19:12:00,212.17,212.23,212.15,212.23,182800000.0
2008-02-13 19:13:00,212.23,212.3,212.23,212.24,164700001.0
2008-02-13 19:14:00,212.26,212.28,212.24,212.26,129700000.0
2008-02-13 19:15:00,212.26,212.26,212.16,212.18,191200000.0
2008-02-13 19:16:00,212.18,212.21,212.15,212.2,221800000.0
2008-02-13 19:17:00,212.2,212.22,212.2,212.22,181400000.0
2008-02-13 19:18:00,212.22,212.25,212.2,212.24,138200000.0
2008-02-13 19:19:00,212.23,212.25,212.2,212.22,110800000.0
2008-02-13 19:20:00,212.22,212.24,212.21,212.24,78600000.0
2008-02-13 19:21:00,212.24,212.24,212.21,212.22,88400000.0
2008-02-13 19:22:00,212.22,212.23,212.18,212.21,189200000.0
2008-02-13 19:23:00,212.21,212.22,212.2,212.2,131300000.0
2008-02-13 19:24:00,212.2,212.22,212.19,212.19,80600000.0
2008-02-13 19:25:00,212.19,212.21,212.19,212.19,60200000.0
2008-02-13 19:26:00,212.19,212.23,212.19,212.19,151900000.0
2008-02-13 19:27:00,212.19,212.22,212.19,212.22,183410000.0
2008-02-13 19:28:00,212.22,212.26,212.2,212.25,157400000.0
2008-02-13 19:29:00,212.25,212.25,212.25,212.25,33300000.0
2008-02-13 19:30:00,212.25,212.27,212.23,212.23,159200000.0
2008-02-13 19:31:00,212.23,212.24,212.2,212.2,156900000.0
2008-02-13 19:32:00,212.2,212.2,212.17,212.18,114500000.0
2008-02-13 19:33:00,212.18,212.21,212.15,212.15,309800000.0
2008-02-13 19:34:00,212.15,212.15,212.11,212.14,599000000.0
2008-02-13 19:35:00,212.14,212.21,212.13,212.21,253200000.0
2008-02-13 19:36:00,212.21,212.21,212.18,212.2,276700000.0
2008-02-13 19:37:00,212.2,212.26,212.19,212.26,138111000.0
2008-02-13 19:38:00,212.26,212.26,212.24,212.25,265100000.0
2008-02-13 19:39:00,212.25,212.28,212.25,212.26,104950000.0
2008-02-13 19:40:00,212.26,212.28,212.25,212.25,400000000.0
2008-02-13 19:41:00,212.25,212.27,212.23,212.23,360300000.0
2008-02-13 19:42:00,212.23,212.27,212.23,212.25,350499999.0
2008-02-13 19:43:00,212.25,212.28,212.24,212.27,69900000.0
2008-02-13 19:44:00,212.26,212.26,212.24,212.24,127500000.0
2008-02-13 19:45:00,212.24,212.27,212.24,212.24,211700000.0
2008-02-13 19:46:00,212.25,212.27,212.23,212.27,202100000.0
2008-02-13 19:47:00,212.27,212.31,212.26,212.26,504799998.0
2008-02-13 19:48:00,212.26,212.3,212.26,212.26,187110000.0
2008-02-13 19:49:00,212.26,212.29,212.25,212.29,95700000.0
2008-02-13 19:50:00,212.29,212.29,212.24,212.24,51000000.0
2008-02-13 19:51:00,212.24,212.26,212.23,212.24,184100000.0
2008-02-13 19:52:00,212.24,212.25,212.24,212.25,88600000.0
2008-02-13 19:53:00,212.25,212.28,212.24,212.26,145910000.0
2008-02-13 19:54:00,212.26,212.27,212.25,212.25,81100000.0
2008-02-13 19:55:00,212.25,212.26,212.25,212.25,50600000.0
2008-02-13 19:56:00,212.25,212.27,212.24,212.24,149400000.0
2008-02-13 19:57:00,212.24,212.27,212.22,212.22,139500000.0
2008-02-13 19:58:00,212.22,212.24,212.22,212.24,58100000.0
2008-02-13 19:59:00,212.24,212.24,212.15,212.15,340011000.0
2008-02-13 20:00:00,212.15,212.23,212.14,212.23,300400000.0
2008-02-13 20:01:00,212.23,212.25,212.21,212.24,204000000.0
2008-02-13 20:02:00,212.24,212.27,212.24,212.27,122800000.0
2008-02-13 20:03:00,212.27,212.32,212.27,212.32,430610000.0
2008-02-13 20:04:00,212.32,212.4,212.31,212.36,341100000.0
2008-02-13 20:05:00,212.36,212.36,212.29,212.33,333500000.0
2008-02-13 20:06:00,212.33,212.49,212.32,212.45,297809999.0
2008-02-13 20:07:00,212.45,212.51,212.45,212.51,296410000.0
2008-02-13 20:08:00,212.51,212.66,212.51,212.61,236510000.0
2008-02-13 20:09:00,212.61,212.68,212.6,212.63,177900000.0
2008-02-13 20:10:00,212.63,212.63,212.56,212.6,271400000.0
2008-02-13 20:11:00,212.6,212.64,212.57,212.63,224300000.0
2008-02-13 20:12:00,212.63,212.66,212.56,212.56,225900000.0
2008-02-13 20:13:00,212.56,212.62,212.56,212.6,171210000.0
2008-02-13 20:14:00,212.6,212.67,212.6,212.63,185510000.0
2008-02-13 20:15:00,212.63,212.68,212.62,212.62,211300000.0
2008-02-13 20:16:00,212.62,212.66,212.61,212.64,185950000.0
2008-02-13 20:17:00,212.64,212.66,212.58,212.59,150600000.0
2008-02-13 20:18:00,212.59,212.63,212.59,212.61,253600000.0
2008-02-13 20:19:00,212.61,212.66,212.61,212.62,425900000.0
2008-02-13 20:20:00,212.61,212.72,212.61,212.69,169500000.0
2008-02-13 20:21:00,212.69,212.75,212.68,212.74,251910000.0
2008-02-13 20:22:00,212.74,212.77,212.71,212.71,160500000.0
2008-02-13 20:23:00,212.71,212.72,212.67,212.67,102200000.0
2008-02-13 20:24:00,212.67,212.69,212.63,212.65,143611000.0
2008-02-13 20:25:00,212.65,212.66,212.6,212.64,416900000.0
2008-02-13 20:26:00,212.64,212.64,212.59,212.62,375700000.0
2008-02-13 20:27:00,212.62,212.64,212.6,212.62,263000000.0
2008-02-13 20:28:00,212.62,212.63,212.6,212.6,188510000.0
2008-02-13 20:29:00,212.6,212.62,212.56,212.57,195400000.0
2008-02-13 20:30:00,212.57,212.6,212.55,212.57,375700000.0
2008-02-13 20:31:00,212.57,212.62,212.54,212.62,271710000.0
2008-02-13 20:32:00,212.62,212.62,212.57,212.57,230000000.0
2008-02-13 20:33:00,212.57,212.57,212.53,212.56,605900000.0
2008-02-13 20:34:00,212.56,212.56,212.51,212.52,83300000.0
2008-02-13 20:35:00,212.52,212.52,212.5,212.51,131200000.0
2008-02-13 20:36:00,212.51,212.51,212.51,212.51,48100000.0
2008-02-13 20:37:00,212.51,212.51,212.51,212.51,32400000.0
2008-02-13 20:38:00,212.51,212.55,212.51,212.53,102700000.0
2008-02-13 20:39:00,212.53,212.59,212.53,212.56,149400000.0
2008-02-13 20:40:00,212.56,212.57,212.52,212.52,107100000.0
2008-02-13 20:41:00,212.52,212.53,212.52,212.52,70450000.0
2008-02-13 20:42:00,212.52,212.52,212.46,212.46,257400000.0
2008-02-13 20:43:00,212.46,212.48,212.43,212.45,448000000.0
2008-02-13 20:44:00,212.45,212.48,212.45,212.45,650299999.0
2008-02-13 20:45:00,212.46,212.51,212.46,212.51,166411000.0
2008-02-13 20:46:00,212.51,212.52,212.48,212.52,195100000.0
2008-02-13 20:47:00,212.52,212.56,212.52,212.55,134900000.0
2008-02-13 20:48:00,212.55,212.58,212.53,212.56,162400000.0
2008-02-13 20:49:00,212.56,212.56,212.53,212.54,102400000.0
2008-02-13 20:50:00,212.54,212.58,212.54,212.58,206500000.0
2008-02-13 20:51:00,212.58,212.59,212.58,212.59,59500000.0
2008-02-13 20:52:00,212.59,212.63,212.59,212.63,114100000.0
2008-02-13 20:53:00,212.63,212.65,212.63,212.64,95100000.0
2008-02-13 20:54:00,212.64,212.64,212.56,212.56,144300000.0
2008-02-13 20:55:00,212.56,212.59,212.48,212.5,255000000.0
2008-02-13 20:56:00,212.5,212.5,212.5,212.5,53500000.0
2008-02-13 20:57:00,212.5,212.5,212.48,212.5,418699999.0
2008-02-13 20:58:00,212.5,212.5,212.47,212.49,422800000.0
2008-02-13 20:59:00,212.49,212.57,212.49,212.56,315700000.0
2008-02-13 21:00:00,212.56,212.57,212.56,212.56,55511000.0
2008-02-13 21:01:00,212.56,212.56,212.5,212.52,172000000.0
2008-02-13 21:02:00,212.52,212.54,212.52,212.52,134200000.0
2008-02-13 21:03:00,212.52,212.56,212.52,212.54,83200000.0
2008-02-13 21:04:00,212.54,212.54,212.51,212.51,257300000.0
2008-02-13 21:05:00,212.51,212.55,212.51,212.52,325900000.0
2008-02-13 21:06:00,212.52,212.52,212.49,212.49,125400000.0
2008-02-13 21:07:00,212.5,212.5,212.46,212.46,525100000.0
2008-02-13 21:08:00,212.46,212.49,212.45,212.49,153400000.0
2008-02-13 21:09:00,212.49,212.49,212.46,212.47,421600000.0
2008-02-13 21:10:00,212.47,212.5,212.43,212.43,345700000.0
2008-02-13 21:11:00,212.43,212.49,212.43,212.49,167800000.0
2008-02-13 21:12:00,212.49,212.5,212.47,212.48,87400000.0
2008-02-13 21:13:00,212.48,212.48,212.44,212.46,135100000.0
2008-02-13 21:14:00,212.46,212.48,212.45,212.47,187700000.0
2008-02-13 21:15:00,212.47,212.48,212.44,212.46,218500000.0
2008-02-13 21:16:00,212.44,212.5,212.44,212.49,403200000.0
2008-02-13 21:17:00,212.49,212.53,212.49,212.53,298200000.0
2008-02-13 21:18:00,212.53,212.53,212.49,212.51,183200000.0
2008-02-13 21:19:00,212.51,212.56,212.51,212.55,208500000.0
2008-02-13 21:20:00,212.55,212.55,212.5,212.52,328500000.0
2008-02-13 21:21:00,212.51,212.52,212.48,212.48,133700000.0
2008-02-13 21:22:00,212.48,212.51,212.48,212.51,186500000.0
2008-02-13 21:23:00,212.51,212.54,212.49,212.52,161800000.0
2008-02-13 21:24:00,212.52,212.56,212.52,212.56,120500000.0
2008-02-13 21:25:00,212.56,212.58,212.53,212.53,107900000.0
2008-02-13 21:26:00,212.53,212.53,212.5,212.52,236900000.0
2008-02-13 21:27:00,212.52,212.52,212.44,212.44,325000000.0
2008-02-13 21:28:00,212.43,212.43,212.38,212.41,295500000.0
2008-02-13 21:29:00,212.41,212.47,212.41,212.46,136800000.0
2008-02-13 21:30:00,212.46,212.5,212.46,212.5,86400000.0
2008-02-13 21:31:00,212.5,212.5,212.44,212.47,117100000.0
2008-02-13 21:32:00,212.47,212.54,212.47,212.54,165800000.0
2008-02-13 21:33:00,212.54,212.54,212.49,212.5,155300000.0
2008-02-13 21:34:00,212.5,212.54,212.5,212.54,159611000.0
2008-02-13 21:35:00,212.54,212.55,212.53,212.53,184000000.0
2008-02-13 21:36:00,212.53,212.57,212.51,212.56,189911000.0
2008-02-13 21:37:00,212.56,212.58,212.54,212.56,225600000.0
2008-02-13 21:38:00,212.56,212.58,212.55,212.56,130721580.0
2008-02-13 21:39:00,212.56,212.57,212.54,212.54,282900000.0
2008-02-13 21:40:00,212.55,212.59,212.55,212.56,94900000.0
2008-02-13 21:41:00,212.56,212.57,212.55,212.57,100010000.0
2008-02-13 21:42:00,212.57,212.57,212.51,212.53,141400000.0
2008-02-13 21:43:00,212.53,212.53,212.5,212.51,86800000.0
2008-02-13 21:44:00,212.51,212.54,212.49,212.54,172700000.0
2008-02-13 21:45:00,212.54,212.54,212.5,212.5,136900000.0
2008-02-13 21:46:00,212.5,212.56,212.5,212.56,142700000.0
2008-02-13 21:47:00,212.55,212.6,212.52,212.59,229810000.0
2008-02-13 21:48:00,212.59,212.59,212.5,212.53,115300000.0
2008-02-13 21:49:00,212.53,212.56,212.5,212.5,264600000.0
2008-02-13 21:50:00,212.5,212.53,212.48,212.53,191100000.0
2008-02-13 21:51:00,212.53,212.53,212.49,212.51,115210000.0
2008-02-13 21:52:00,212.51,212.53,212.49,212.49,71400000.0
2008-02-13 21:53:00,212.49,212.49,212.49,212.49,24100000.0
2008-02-13 21:54:00,212.49,212.51,212.49,212.49,73511000.0
2008-02-13 21:55:00,212.49,212.51,212.46,212.48,144800000.0
2008-02-13 21:56:00,212.48,212.49,212.46,212.48,213611000.0
2008-02-13 21:57:00,212.48,212.54,212.48,212.54,144800000.0
2008-02-13 21:58:00,212.55,212.56,212.52,212.56,130300000.0
2008-02-13 21:59:00,212.56,212.6,212.54,212.6,229800000.0
2008-02-13 22:00:00,212.59,212.65,212.59,212.62,236720000.0
2008-02-13 22:01:00,212.62,212.72,212.62,212.72,162500000.0
2008-02-13 22:02:00,212.72,212.72,212.63,212.64,179200000.0
2008-02-13 22:03:00,212.64,212.68,212.64,212.68,153771000.0
2008-02-13 22:04:00,212.68,212.69,212.63,212.64,191610000.0
2008-02-13 22:05:00,212.64,212.65,212.6,212.6,152200000.0
2008-02-13 22:06:00,212.6,212.6,212.53,212.55,141800000.0
2008-02-13 22:07:00,212.55,212.57,212.53,212.53,164400000.0
2008-02-13 22:08:00,212.53,212.55,212.49,212.53,101010000.0
2008-02-13 22:09:00,212.53,212.53,212.49,212.51,291600000.0
2008-02-13 22:10:00,212.51,212.56,212.5,212.56,168610000.0
2008-02-13 22:11:00,212.56,212.56,212.52,212.54,112600000.0
2008-02-13 22:12:00,212.54,212.58,212.51,212.56,223400000.0
2008-02-13 22:13:00,212.56,212.56,212.51,212.51,104100000.0
2008-02-13 22:14:00,212.51,212.53,212.51,212.51,61810000.0
2008-02-13 22:15:00,212.51,212.53,212.49,212.51,130800000.0
2008-02-13 22:16:00,212.51,212.51,212.51,212.51,51800000.0
2008-02-13 22:17:00,212.51,212.53,212.51,212.53,113550000.0
2008-02-13 22:18:00,212.53,212.54,212.51,212.51,84400000.0
2008-02-13 22:19:00,212.51,212.52,212.49,212.5,135500000.0
2008-02-13 22:20:00,212.5,212.55,212.5,212.55,91300000.0
2008-02-13 22:21:00,212.55,212.56,212.55,212.56,34900000.0
2008-02-13 22:22:00,212.56,212.58,212.56,212.58,181200000.0
2008-02-13 22:23:00,212.58,212.6,212.56,212.56,65110000.0
2008-02-13 22:24:00,212.56,212.6,212.56,212.6,106700000.0
2008-02-13 22:25:00,212.6,212.61,212.57,212.57,132711000.0
2008-02-13 22:26:00,212.57,212.6,212.57,212.6,103100000.0
2008-02-13 22:27:00,212.6,212.67,212.6,212.63,132100000.0
2008-02-13 22:28:00,212.62,212.63,212.6,212.61,222310000.0
2008-02-13 22:29:00,212.61,212.71,212.61,212.71,416099996.0
2008-02-13 22:30:00,212.71,212.71,212.68,212.7,186300000.0
2008-02-13 22:31:00,212.7,212.75,212.7,212.7,281500000.0
2008-02-13 22:32:00,212.7,212.7,212.65,212.7,84400000.0
2008-02-13 22:33:00,212.7,212.7,212.67,212.67,21995304.0
2008-02-13 22:34:00,212.7,212.7,212.63,212.63,117981478.0
2008-02-13 22:35:00,212.63,212.64,212.61,212.64,115111000.0
2008-02-13 22:36:00,212.64,212.68,212.64,212.68,132000000.0
2008-02-13 22:37:00,212.68,212.75,212.68,212.75,214310000.0
2008-02-13 22:38:00,212.75,212.75,212.7,212.72,140311000.0
2008-02-13 22:39:00,212.72,212.76,212.7,212.76,213800000.0
2008-02-13 22:40:00,212.76,212.82,212.7,212.72,362400000.0
2008-02-13 22:41:00,212.72,212.73,212.68,212.73,181500000.0
2008-02-13 22:42:00,212.73,212.73,212.7,212.7,94710000.0
2008-02-13 22:43:00,212.7,212.76,212.7,212.71,173100000.0
2008-02-13 22:44:00,212.71,212.71,212.66,212.67,159511000.0
2008-02-13 22:45:00,212.67,212.72,212.64,212.72,204500000.0
2008-02-13 22:46:00,212.72,212.72,212.7,212.7,100100000.0
2008-02-13 22:47:00,212.7,212.72,212.67,212.67,145110000.0
2008-02-13 22:48:00,212.67,212.67,212.65,212.66,147400000.0
2008-02-13 22:49:00,212.66,212.67,212.64,212.65,53900000.0
2008-02-13 22:50:00,212.65,212.66,212.62,212.62,146511000.0
2008-02-13 22:51:00,212.62,212.65,212.62,212.65,68900000.0
2008-02-13 22:52:00,212.65,212.66,212.61,212.64,132410000.0
2008-02-13 22:53:00,212.64,212.64,212.6,212.62,141300000.0
2008-02-13 22:54:00,212.61,212.65,212.6,212.63,195599999.0
2008-02-13 22:55:00,212.63,212.67,212.62,212.66,222900000.0
2008-02-13 22:56:00,212.66,212.67,212.64,212.65,329400000.0
2008-02-13 22:57:00,212.65,212.67,212.62,212.66,206300000.0
2008-02-13 22:58:00,212.66,212.71,212.66,212.71,86600000.0
2008-02-13 22:59:00,212.71,212.71,212.67,212.68,57900000.0
2008-02-13 23:00:00,212.68,212.68,212.61,212.68,375500000.0
2008-02-13 23:01:00,212.68,212.72,212.67,212.67,152010000.0
2008-02-13 23:02:00,212.67,212.71,212.65,212.71,50300000.0
2008-02-13 23:03:00,212.71,212.71,212.66,212.69,62500000.0
2008-02-13 23:04:00,212.69,212.69,212.62,212.63,269100000.0
2008-02-13 23:05:00,212.63,212.64,212.62,212.62,156300000.0
2008-02-13 23:06:00,212.62,212.65,212.6,212.61,275100000.0
2008-02-13 23:07:00,212.61,212.61,212.59,212.61,252900000.0
2008-02-13 23:08:00,212.62,212.62,212.6,212.62,100500000.0
2008-02-13 23:09:00,212.62,212.66,212.61,212.64,150150000.0
2008-02-13 23:10:00,212.64,212.67,212.61,212.66,281400000.0
2008-02-13 23:11:00,212.66,212.7,212.65,212.68,148811000.0
2008-02-13 23:12:00,212.68,212.68,212.65,212.65,343700000.0
2008-02-13 23:13:00,212.65,212.66,212.62,212.62,368800000.0
2008-02-13 23:14:00,212.62,212.65,212.62,212.62,214400000.0
2008-02-13 23:15:00,212.62,212.62,212.61,212.61,132900000.0
2008-02-13 23:16:00,212.61,212.67,212.61,212.65,94500000.0
2008-02-13 23:17:00,212.65,212.66,212.64,212.65,70100000.0
2008-02-13 23:18:00,212.65,212.7,212.65,212.68,43810000.0
2008-02-13 23:19:00,212.68,212.7,212.68,212.68,166922000.0
2008-02-13 23:20:00,212.68,212.7,212.68,212.68,57300000.0
2008-02-13 23:21:00,212.68,212.68,212.63,212.65,309800000.0
2008-02-13 23:22:00,212.65,212.67,212.58,212.61,82100000.0
2008-02-13 23:23:00,212.61,212.65,212.61,212.64,150900000.0
2008-02-13 23:24:00,212.64,212.65,212.61,212.63,170400000.0
2008-02-13 23:25:00,212.63,212.66,212.59,212.59,133800000.0
2008-02-13 23:26:00,212.59,212.64,212.56,212.64,205811000.0
2008-02-13 23:27:00,212.64,212.64,212.6,212.61,86310000.0
2008-02-13 23:28:00,212.61,212.63,212.61,212.63,110100000.0
2008-02-13 23:29:00,212.63,212.64,212.62,212.64,180810000.0
2008-02-13 23:30:00,212.64,212.64,212.63,212.64,72600000.0
2008-02-13 23:31:00,212.64,212.7,212.64,212.69,156100000.0
2008-02-13 23:32:00,212.69,212.72,212.69,212.72,71500000.0
2008-02-13 23:33:00,212.73,212.74,212.71,212.71,58100000.0
2008-02-13 23:34:00,212.71,212.71,212.71,212.71,98400000.0
2008-02-13 23:35:00,212.71,212.74,212.71,212.74,320000000.0
2008-02-13 23:36:00,212.74,212.74,212.71,212.72,51511000.0
2008-02-13 23:37:00,212.72,212.72,212.7,212.71,77200000.0
2008-02-13 23:38:00,212.71,212.73,212.68,212.69,114500000.0
2008-02-13 23:39:00,212.69,212.69,212.67,212.68,84600000.0
2008-02-13 23:40:00,212.68,212.68,212.63,212.63,194000000.0
2008-02-13 23:41:00,212.63,212.64,212.61,212.62,125400000.0
2008-02-13 23:42:00,212.62,212.7,212.62,212.7,114300000.0
2008-02-13 23:43:00,212.7,212.73,212.67,212.67,69100000.0
2008-02-13 23:44:00,212.67,212.67,212.66,212.66,62400000.0
2008-02-13 23:45:00,212.66,212.7,212.66,212.69,78100000.0
2008-02-13 23:46:00,212.69,212.72,212.69,212.7,57810000.0
2008-02-13 23:47:00,212.7,212.7,212.66,212.68,37600000.0
2008-02-13 23:48:00,212.68,212.68,212.66,212.66,73500000.0
2008-02-13 23:49:00,212.66,212.68,212.65,212.66,92900000.0
2008-02-13 23:50:00,212.66,212.67,212.63,212.63,203700000.0
2008-02-13 23:51:00,212.63,212.64,212.63,212.64,78900000.0
2008-02-13 23:52:00,212.64,212.64,212.6,212.62,141500000.0
2008-02-13 23:53:00,212.63,212.65,212.6,212.63,147800000.0
2008-02-13 23:54:00,212.63,212.65,212.63,212.65,77100000.0
2008-02-13 23:55:00,212.65,212.65,212.63,212.65,54400000.0
2008-02-13 23:56:00,212.65,212.65,212.58,212.61,160200000.0
2008-02-13 23:57:00,212.61,212.69,212.58,212.68,240900000.0
2008-02-13 23:58:00,212.68,212.68,212.61,212.62,172400000.0
2008-02-13 23:59:00,212.62,212.67,212.59,212.59,205500000.0
2008-02-14 00:00:00,212.59,212.59,212.48,212.53,145000000.0
2008-02-14 00:01:00,212.53,212.53,212.47,212.51,189700000.0
2008-02-14 00:02:00,212.51,212.54,212.39,212.43,157600000.0
2008-02-14 00:03:00,212.43,212.43,212.36,212.43,75300000.0
2008-02-14 00:04:00,212.43,212.43,212.36,212.38,72600000.0
2008-02-14 00:05:00,212.38,212.4,212.33,212.34,211200000.0
2008-02-14 00:06:00,212.34,212.34,212.26,212.28,130100000.0
2008-02-14 00:07:00,212.28,212.33,212.28,212.31,112000000.0
2008-02-14 00:08:00,212.31,212.32,212.29,212.29,128400000.0
2008-02-14 00:09:00,212.29,212.29,212.29,212.29,45300000.0
2008-02-14 00:10:00,212.29,212.35,212.29,212.31,43800000.0
2008-02-14 00:11:00,212.31,212.34,212.22,212.32,101871580.0
2008-02-14 00:12:00,212.32,212.33,212.22,212.23,55500000.0
2008-02-14 00:13:00,212.23,212.27,212.23,212.27,25700000.0
2008-02-14 00:14:00,212.27,212.29,212.27,212.27,44400000.0
2008-02-14 00:15:00,212.3,212.34,212.3,212.33,28500000.0
2008-02-14 00:16:00,212.33,212.43,212.32,212.42,62700000.0
2008-02-14 00:17:00,212.42,212.42,212.4,212.4,49300000.0
2008-02-14 00:18:00,212.4,212.41,212.38,212.4,53600000.0
2008-02-14 00:19:00,212.4,212.4,212.36,212.37,35200000.0
2008-02-14 00:20:00,212.37,212.38,212.35,212.38,77200000.0
2008-02-14 00:21:00,212.38,212.38,212.35,212.35,69600000.0
2008-02-14 00:22:00,212.35,212.37,212.35,212.37,13600000.0
2008-02-14 00:23:00,212.37,212.42,212.35,212.37,133500000.0
2008-02-14 00:24:00,212.37,212.4,212.34,212.4,111500000.0
2008-02-14 00:25:00,212.4,212.41,212.37,212.38,60400000.0
2008-02-14 00:26:00,212.38,212.5,212.38,212.5,34500000.0
2008-02-14 00:27:00,212.51,212.52,212.5,212.51,19400000.0
2008-02-14 00:28:00,212.51,212.51,212.5,212.5,5200000.0
2008-02-14 00:29:00,212.5,212.53,212.5,212.51,13800000.0
2008-02-14 00:30:00,212.51,212.53,212.5,212.53,39100000.0
2008-02-14 00:31:00,212.53,212.53,212.495,212.51,94300000.0
2008-02-14 00:32:00,212.51,212.51,212.51,212.51,3400000.0
2008-02-14 00:33:00,212.51,212.51,212.51,212.51,5200000.0
2008-02-14 00:34:00,212.51,212.51,212.495,212.495,10900000.0
2008-02-14 00:35:00,212.495,212.5,212.47,212.475,35500000.0
2008-02-14 00:36:00,212.47,212.47,212.47,212.47,22500000.0
2008-02-14 00:37:00,212.47,212.47,212.47,212.47,6800000.0
2008-02-14 00:38:00,212.47,212.47,212.47,212.47,4600000.0
2008-02-14 00:39:00,212.47,212.47,212.425,212.445,48500000.0
2008-02-14 00:40:00,212.445,212.445,212.435,212.435,37700000.0
2008-02-14 00:41:00,212.435,212.435,212.435,212.435,27200000.0
2008-02-14 00:42:00,212.435,212.44,212.4,212.4,127000000.0
2008-02-14 00:43:00,212.41,212.415,212.38,212.4,109100000.0
2008-02-14 00:44:00,212.4,212.4,212.385,212.39,137100000.0
2008-02-14 00:45:00,212.39,212.395,212.315,212.325,154000000.0
2008-02-14 00:46:00,212.325,212.325,212.305,212.31,291700000.0
2008-02-14 00:47:00,212.305,212.315,212.305,212.315,55100000.0
2008-02-14 00:48:00,212.315,212.315,212.305,212.305,108400000.0
2008-02-14 00:49:00,212.305,212.33,212.295,212.33,37400000.0
2008-02-14 00:50:00,212.33,212.335,212.295,212.33,55500000.0
2008-02-14 00:51:00,212.33,212.33,212.33,212.33,4000000.0
2008-02-14 00:52:00,212.33,212.335,212.33,212.335,50300000.0
2008-02-14 00:53:00,212.33,212.33,212.32,212.33,59400000.0
2008-02-14 00:54:00,212.33,212.335,212.32,212.33,26100000.0
2008-02-14 00:55:00,212.33,212.345,212.33,212.34,20100000.0
2008-02-14 00:56:00,212.345,212.345,212.335,212.335,18200000.0
2008-02-14 00:57:00,212.335,212.335,212.315,212.33,34100000.0
2008-02-14 00:58:00,212.33,212.33,212.29,212.29,29900000.0
2008-02-14 00:59:00,212.29,212.29,212.26,212.265,38200000.0
2008-02-14 01:00:00,212.265,212.265,212.16,212.17,85100000.0
2008-02-14 01:01:00,212.17,212.215,212.17,212.21,26400000.0
2008-02-14 01:02:00,212.21,212.21,212.2,212.2,9800000.0
2008-02-14 01:03:00,212.2,212.225,212.2,212.225,29700000.0
2008-02-14 01:04:00,212.225,212.27,212.205,212.22,80300000.0
2008-02-14 01:05:00,212.235,212.245,212.235,212.24,18600000.0
2008-02-14 01:06:00,212.23,212.235,212.2,212.22,73200000.0
2008-02-14 01:07:00,212.23,212.23,212.21,212.215,27200000.0
2008-02-14 01:08:00,212.215,212.225,212.195,212.195,77700000.0
2008-02-14 01:09:00,212.195,212.205,212.175,212.195,81600000.0
2008-02-14 01:10:00,212.195,212.205,212.18,212.18,60900000.0
2008-02-14 01:11:00,212.18,212.185,212.14,212.165,120600000.0
2008-02-14 01:12:00,212.165,212.17,212.14,212.16,74700000.0
2008-02-14 01:13:00,212.16,212.165,212.125,212.13,66400000.0
2008-02-14 01:14:00,212.13,212.23,212.13,212.21,36400000.0
2008-02-14 01:15:00,212.21,212.225,212.21,212.22,25900000.0
2008-02-14 01:16:00,212.22,212.22,212.22,212.22,3600000.0
2008-02-14 01:17:00,212.22,212.22,212.21,212.22,30000000.0
2008-02-14 01:18:00,212.22,212.24,212.205,212.205,47100000.0
2008-02-14 01:19:00,212.205,212.235,212.205,212.23,34200000.0
2008-02-14 01:20:00,212.225,212.235,212.215,212.225,130900000.0
2008-02-14 01:21:00,212.23,212.23,212.185,212.185,238100000.0
2008-02-14 01:22:00,212.185,212.195,212.135,212.135,269500000.0
2008-02-14 01:23:00,212.135,212.22,212.125,212.185,407300000.0
2008-02-14 01:24:00,212.185,212.195,212.145,212.16,202100000.0
2008-02-14 01:25:00,212.165,212.175,212.13,212.155,177400000.0
2008-02-14 01:26:00,212.15,212.21,212.15,212.2,54100000.0
2008-02-14 01:27:00,212.2,212.225,212.2,212.22,49700000.0
2008-02-14 01:28:00,212.22,212.24,212.22,212.24,13400000.0
2008-02-14 01:29:00,212.27,212.32,212.265,212.315,286000000.0
2008-02-14 01:30:00,212.315,212.32,212.295,212.305,207900000.0
2008-02-14 01:31:00,212.305,212.325,212.3,212.3,172300000.0
2008-02-14 01:32:00,212.31,212.325,212.31,212.325,114100000.0
2008-02-14 01:33:00,212.325,212.335,212.305,212.325,285300000.0
2008-02-14 01:34:00,212.325,212.325,212.325,212.325,100400000.0
2008-02-14 01:35:00,212.335,212.375,212.335,212.35,76600000.0
2008-02-14 01:36:00,212.35,212.375,212.345,212.36,32100000.0
2008-02-14 01:37:00,212.36,212.365,212.335,212.335,69400000.0
2008-02-14 01:38:00,212.335,212.345,212.33,212.33,37600000.0
2008-02-14 01:39:00,212.335,212.34,212.32,212.33,45200000.0
2008-02-14 01:40:00,212.33,212.33,212.29,212.305,54600000.0
2008-02-14 01:41:00,212.305,212.35,212.305,212.345,69100000.0
2008-02-14 01:42:00,212.345,212.39,212.335,212.385,128800000.0
2008-02-14 01:43:00,212.39,212.4,212.365,212.39,47400000.0
2008-02-14 01:44:00,212.39,212.39,212.34,212.35,97600000.0
2008-02-14 01:45:00,212.35,212.385,212.345,212.385,63500000.0
2008-02-14 01:46:00,212.385,212.4,212.35,212.395,90800000.0
2008-02-14 01:47:00,212.395,212.405,212.375,212.38,68500000.0
2008-02-14 01:48:00,212.38,212.39,212.325,212.33,50800000.0
2008-02-14 01:49:00,212.33,212.385,212.325,212.375,43500000.0
2008-02-14 01:50:00,212.38,212.38,212.055,212.175,129300000.0
2008-02-14 01:51:00,212.175,212.235,212.135,212.225,195300000.0
2008-02-14 01:52:00,212.225,212.265,212.225,212.265,266200000.0
2008-02-14 01:53:00,212.265,212.315,212.245,212.315,199800000.0
2008-02-14 01:54:00,212.315,212.435,212.305,212.405,317900000.0
2008-02-14 01:55:00,212.395,212.445,212.365,212.365,175800000.0
2008-02-14 01:56:00,212.365,212.415,212.355,212.405,187600000.0
2008-02-14 01:57:00,212.405,212.455,212.405,212.44,207600000.0
2008-02-14 01:58:00,212.44,212.455,212.405,212.425,111900000.0
2008-02-14 01:59:00,212.425,212.44,212.365,212.435,75700000.0
2008-02-14 02:00:00,212.435,212.45,212.4,212.4,74100000.0
2008-02-14 02:01:00,212.4,212.4,212.325,212.335,77300000.0
2008-02-14 02:02:00,212.335,212.335,212.26,212.33,131000000.0
2008-02-14 02:03:00,212.34,212.38,212.305,212.32,82000000.0
2008-02-14 02:04:00,212.32,212.375,212.3,212.375,47200000.0
2008-02-14 02:05:00,212.365,212.375,212.32,212.32,115100000.0
2008-02-14 02:06:00,212.32,212.37,212.32,212.355,102600000.0
2008-02-14 02:07:00,212.355,212.415,212.355,212.365,116600000.0
2008-02-14 02:08:00,212.365,212.395,212.355,212.365,108400000.0
2008-02-14 02:09:00,212.365,212.415,212.365,212.4,146400000.0
2008-02-14 02:10:00,212.4,212.425,212.37,212.425,233800000.0
2008-02-14 02:11:00,212.425,212.435,212.4,212.41,265200000.0
2008-02-14 02:12:00,212.41,212.425,212.4,212.405,115000000.0
2008-02-14 02:13:00,212.405,212.41,212.345,212.36,162200000.0
2008-02-14 02:14:00,212.36,212.385,212.36,212.37,73000000.0
2008-02-14 02:15:00,212.37,212.375,212.325,212.345,158800000.0
2008-02-14 02:16:00,212.345,212.37,212.315,212.37,177500000.0
2008-02-14 02:17:00,212.37,212.38,212.325,212.325,346600000.0
2008-02-14 02:18:00,212.335,212.345,212.325,212.345,76100000.0
2008-02-14 02:19:00,212.345,212.375,212.345,212.375,48200000.0
2008-02-14 02:20:00,212.385,212.385,212.36,212.36,123700000.0
2008-02-14 02:21:00,212.365,212.37,212.35,212.36,50400000.0
2008-02-14 02:22:00,212.365,212.365,212.33,212.335,54900000.0
2008-02-14 02:23:00,212.335,212.355,212.275,212.29,105800000.0
2008-02-14 02:24:00,212.29,212.29,212.21,212.28,154500000.0
2008-02-14 02:25:00,212.28,212.3,212.26,212.27,85900000.0
2008-02-14 02:26:00,212.27,212.28,212.235,212.27,135400000.0
2008-02-14 02:27:00,212.27,212.325,212.27,212.31,55100000.0
2008-02-14 02:28:00,212.31,212.31,212.22,212.23,98300000.0
2008-02-14 02:29:00,212.23,212.25,212.23,212.24,44100000.0
2008-02-14 02:30:00,212.24,212.295,212.235,212.235,75200000.0
2008-02-14 02:31:00,212.235,212.28,212.235,212.24,133000000.0
2008-02-14 02:32:00,212.24,212.24,212.195,212.23,112800000.0
2008-02-14 02:33:00,212.23,212.3,212.23,212.3,65100000.0
2008-02-14 02:34:00,212.3,212.335,212.295,212.305,104200000.0
2008-02-14 02:35:00,212.305,212.315,212.275,212.305,308200000.0
2008-02-14 02:36:00,212.305,212.32,212.245,212.305,230500000.0
2008-02-14 02:37:00,212.305,212.345,212.28,212.345,123100000.0
2008-02-14 02:38:00,212.345,212.375,212.325,212.355,166100000.0
2008-02-14 02:39:00,212.355,212.415,212.355,212.41,224100000.0
2008-02-14 02:40:00,212.41,212.41,212.38,212.38,214900000.0
2008-02-14 02:41:00,212.38,212.41,212.38,212.39,77400000.0
2008-02-14 02:42:00,212.39,212.42,212.39,212.4,77000000.0
2008-02-14 02:43:00,212.4,212.435,212.39,212.425,54400000.0
2008-02-14 02:44:00,212.425,212.43,212.36,212.38,118300000.0
2008-02-14 02:45:00,212.37,212.39,212.365,212.37,124200000.0
2008-02-14 02:46:00,212.365,212.41,212.36,212.41,168800000.0
2008-02-14 02:47:00,212.43,212.46,212.415,212.45,128900000.0
2008-02-14 02:48:00,212.45,212.465,212.43,212.435,51800000.0
2008-02-14 02:49:00,212.435,212.465,212.435,212.445,48200000.0
2008-02-14 02:50:00,212.445,212.46,212.425,212.44,72300000.0
2008-02-14 02:51:00,212.44,212.46,212.41,212.43,79800000.0
2008-02-14 02:52:00,212.43,212.445,212.42,212.445,54600000.0
2008-02-14 02:53:00,212.445,212.445,212.42,212.42,84900000.0
2008-02-14 02:54:00,212.425,212.45,212.395,212.44,162400000.0
2008-02-14 02:55:00,212.435,212.445,212.385,212.435,184300000.0
2008-02-14 02:56:00,212.435,212.445,212.385,212.415,238100000.0
2008-02-14 02:57:00,212.415,212.43,212.395,212.425,173000000.0
2008-02-14 02:58:00,212.425,212.46,212.405,212.425,261800000.0
2008-02-14 02:59:00,212.42,212.465,212.385,212.455,146500000.0
2008-02-14 03:00:00,212.455,212.455,212.405,212.42,82700000.0
2008-02-14 03:01:00,212.42,212.42,212.34,212.37,152300000.0
2008-02-14 03:02:00,212.37,212.39,212.345,212.35,73800000.0
2008-02-14 03:03:00,212.35,212.35,212.305,212.32,91800000.0
2008-02-14 03:04:00,212.32,212.34,212.29,212.335,166100000.0
2008-02-14 03:05:00,212.335,212.345,212.28,212.31,162800000.0
2008-02-14 03:06:00,212.31,212.38,212.295,212.33,209000000.0
2008-02-14 03:07:00,212.33,212.33,212.22,212.275,197300000.0
2008-02-14 03:08:00,212.275,212.285,212.205,212.285,121500000.0
2008-02-14 03:09:00,212.275,212.275,212.22,212.255,119400000.0
2008-02-14 03:10:00,212.27,212.285,212.19,212.225,160200000.0
2008-02-14 03:11:00,212.22,212.225,212.215,212.225,45100000.0
2008-02-14 03:12:00,212.23,212.245,212.215,212.22,77300000.0
2008-02-14 03:13:00,212.22,212.255,212.205,212.23,75600000.0
2008-02-14 03:14:00,212.23,212.245,212.21,212.23,68200000.0
2008-02-14 03:15:00,212.23,212.23,212.195,212.195,152400000.0
2008-02-14 03:16:00,212.2,212.205,212.18,212.18,76700000.0
2008-02-14 03:17:00,212.18,212.2,212.16,212.175,141600000.0
2008-02-14 03:18:00,212.175,212.18,212.16,212.18,47000000.0
2008-02-14 03:19:00,212.18,212.18,212.1,212.11,136400000.0
2008-02-14 03:20:00,212.11,212.17,212.11,212.155,88500000.0
2008-02-14 03:21:00,212.15,212.16,212.135,212.15,38800000.0
2008-02-14 03:22:00,212.15,212.17,212.135,212.14,167200000.0
2008-02-14 03:23:00,212.14,212.155,212.135,212.155,196900000.0
2008-02-14 03:24:00,212.155,212.195,212.145,212.185,157300000.0
2008-02-14 03:25:00,212.185,212.22,212.175,212.22,210600000.0
2008-02-14 03:26:00,212.22,212.22,212.195,212.215,44400000.0
2008-02-14 03:27:00,212.215,212.235,212.215,212.235,25900000.0
2008-02-14 03:28:00,212.235,212.255,212.22,212.23,123500000.0
2008-02-14 03:29:00,212.23,212.24,212.21,212.24,44200000.0
2008-02-14 03:30:00,212.24,212.245,212.24,212.245,9100000.0
2008-02-14 03:31:00,212.245,212.245,212.24,212.245,11200000.0
2008-02-14 03:32:00,212.245,212.245,212.225,212.235,81900000.0
2008-02-14 03:33:00,212.23,212.24,212.21,212.22,53400000.0
2008-02-14 03:34:00,212.22,212.235,212.22,212.23,99800000.0
2008-02-14 03:35:00,212.23,212.235,212.21,212.23,82500000.0
2008-02-14 03:36:00,212.23,212.235,212.23,212.23,19600000.0
2008-02-14 03:37:00,212.235,212.235,212.175,212.175,91500000.0
2008-02-14 03:38:00,212.18,212.205,212.175,212.2,53700000.0
2008-02-14 03:39:00,212.2,212.2,212.18,212.18,8100000.0
2008-02-14 03:40:00,212.18,212.21,212.18,212.21,41200000.0
2008-02-14 03:41:00,212.21,212.22,212.2,212.2,28400000.0
2008-02-14 03:42:00,212.2,212.22,212.15,212.15,77100000.0
2008-02-14 03:43:00,212.165,212.17,212.13,212.15,67700000.0
2008-02-14 03:44:00,212.155,212.17,212.15,212.155,45900000.0
2008-02-14 03:45:00,212.155,212.175,212.155,212.155,38100000.0
2008-02-14 03:46:00,212.155,212.17,212.15,212.155,70700000.0
2008-02-14 03:47:00,212.155,212.155,212.135,212.135,35600000.0
2008-02-14 03:48:00,212.155,212.195,212.145,212.15,135200000.0
2008-02-14 03:49:00,212.15,212.155,212.15,212.155,33400000.0
2008-02-14 03:50:00,212.15,212.155,212.15,212.15,61500000.0
2008-02-14 03:51:00,212.15,212.175,212.13,212.135,93700000.0
2008-02-14 03:52:00,212.135,212.135,212.125,212.125,36600000.0
2008-02-14 03:53:00,212.125,212.125,212.105,212.12,53100000.0
2008-02-14 03:54:00,212.12,212.12,212.105,212.11,76000000.0
2008-02-14 03:55:00,212.11,212.145,212.11,212.115,137400000.0
2008-02-14 03:56:00,212.115,212.125,212.105,212.115,58400000.0
2008-02-14 03:57:00,212.115,212.115,212.07,212.08,135600000.0
2008-02-14 03:58:00,212.08,212.09,212.04,212.045,114000000.0
2008-02-14 03:59:00,212.045,212.085,212.045,212.07,118000000.0
2008-02-14 04:00:00,212.07,212.075,212.055,212.055,113700000.0
2008-02-14 04:01:00,212.055,212.075,212.055,212.06,62300000.0
2008-02-14 04:02:00,212.065,212.08,212.06,212.07,110600000.0
2008-02-14 04:03:00,212.07,212.1,212.06,212.065,149900000.0
2008-02-14 04:04:00,212.07,212.07,211.99,212.01,273300000.0
2008-02-14 04:05:00,212.01,212.03,212.0,212.03,90100000.0
2008-02-14 04:06:00,212.03,212.06,212.02,212.03,98000000.0
2008-02-14 04:07:00,212.03,212.035,211.9,211.94,143600000.0
2008-02-14 04:08:00,211.94,211.95,211.905,211.935,121600000.0
2008-02-14 04:09:00,211.935,211.975,211.93,211.965,92900000.0
2008-02-14 04:10:00,211.965,211.97,211.915,211.955,252500000.0
2008-02-14 04:11:00,211.955,211.97,211.915,211.915,200200000.0
2008-02-14 04:12:00,211.92,211.935,211.91,211.93,80000000.0
2008-02-14 04:13:00,211.93,211.93,211.91,211.93,40600000.0
2008-02-14 04:14:00,211.935,212.04,211.935,212.02,299800000.0
2008-02-14 04:15:00,212.02,212.055,212.02,212.055,51000000.0
2008-02-14 04:16:00,212.06,212.06,212.01,212.01,45000000.0
2008-02-14 04:17:00,212.01,212.09,212.01,212.07,102400000.0
2008-02-14 04:18:00,212.07,212.07,212.055,212.065,99500000.0
2008-02-14 04:19:00,212.065,212.07,212.035,212.055,40600000.0
2008-02-14 04:20:00,212.055,212.09,212.045,212.08,43800000.0
2008-02-14 04:21:00,212.08,212.095,212.06,212.095,40100000.0
2008-02-14 04:22:00,212.09,212.1,212.08,212.085,29800000.0
2008-02-14 04:23:00,212.09,212.11,212.085,212.09,36200000.0
2008-02-14 04:24:00,212.085,212.1,212.065,212.07,105900000.0
2008-02-14 04:25:00,212.075,212.08,212.055,212.06,74500000.0
2008-02-14 04:26:00,212.065,212.095,212.065,212.085,97030000.0
2008-02-14 04:27:00,212.085,212.11,212.08,212.11,42700000.0
2008-02-14 04:28:00,212.11,212.13,212.11,212.11,72430000.0
2008-02-14 04:29:00,212.11,212.14,212.11,212.125,108100000.0
2008-02-14 04:30:00,212.13,212.16,212.125,212.13,87130000.0
2008-02-14 04:31:00,212.13,212.135,212.115,212.13,59630000.0
2008-02-14 04:32:00,212.13,212.15,212.13,212.13,24000000.0
2008-02-14 04:33:00,212.13,212.135,212.11,212.13,39000000.0
2008-02-14 04:34:00,212.13,212.13,212.11,212.12,15600000.0
2008-02-14 04:35:00,212.12,212.155,212.11,212.15,32800000.0
2008-02-14 04:36:00,212.145,212.155,212.145,212.155,29400000.0
2008-02-14 04:37:00,212.155,212.155,212.155,212.155,8400000.0
2008-02-14 04:38:00,212.155,212.19,212.155,212.175,79600000.0
2008-02-14 04:39:00,212.175,212.175,212.175,212.175,5400000.0
2008-02-14 04:40:00,212.175,212.175,212.155,212.155,22200000.0
2008-02-14 04:41:00,212.165,212.175,212.16,212.17,24600000.0
2008-02-14 04:42:00,212.17,212.19,212.17,212.19,18600000.0
2008-02-14 04:43:00,212.19,212.21,212.16,212.16,38400000.0
2008-02-14 04:44:00,212.16,212.18,212.15,212.18,27810000.0
2008-02-14 04:45:00,212.18,212.18,212.165,212.165,16800000.0
2008-02-14 04:46:00,212.17,212.17,212.135,212.135,39200000.0
2008-02-14 04:47:00,212.135,212.15,212.13,212.13,38300000.0
2008-02-14 04:48:00,212.13,212.13,212.085,212.11,57430000.0
2008-02-14 04:49:00,212.11,212.14,212.11,212.12,49200000.0
2008-02-14 04:50:00,212.12,212.165,212.1,212.155,78400000.0
2008-02-14 04:51:00,212.155,212.165,212.14,212.14,57000000.0
2008-02-14 04:52:00,212.15,212.175,212.145,212.155,66600000.0
2008-02-14 04:53:00,212.155,212.17,212.14,212.14,31800000.0
2008-02-14 04:54:00,212.14,212.16,212.13,212.16,45600000.0
2008-02-14 04:55:00,212.16,212.16,212.14,212.15,29400000.0
2008-02-14 04:56:00,212.15,212.165,212.15,212.16,22200000.0
2008-02-14 04:57:00,212.16,212.18,212.16,212.17,26400000.0
2008-02-14 04:58:00,212.17,212.18,212.16,212.17,27600000.0
2008-02-14 04:59:00,212.17,212.175,212.13,212.14,53400000.0
2008-02-14 05:00:00,212.14,212.145,212.12,212.125,40800000.0
2008-02-14 05:01:00,212.125,212.145,212.125,212.145,32400000.0
2008-02-14 05:02:00,212.145,212.145,212.14,212.14,8400000.0
2008-02-14 05:03:00,212.14,212.18,212.14,212.175,31200000.0
2008-02-14 05:04:00,212.175,212.19,212.175,212.175,18600000.0
2008-02-14 05:05:00,212.175,212.175,212.155,212.165,43200000.0
2008-02-14 05:06:00,212.17,212.17,212.155,212.165,34800000.0
2008-02-14 05:07:00,212.165,212.175,212.165,212.175,21000000.0
2008-02-14 05:08:00,212.175,212.175,212.165,212.17,24000000.0
2008-02-14 05:09:00,212.17,212.19,212.155,212.19,17400000.0
2008-02-14 05:10:00,212.19,212.19,212.16,212.18,28800000.0
2008-02-14 05:11:00,212.18,212.18,212.17,212.18,19200000.0
2008-02-14 05:12:00,212.18,212.185,212.175,212.18,27600000.0
2008-02-14 05:13:00,212.18,212.18,212.165,212.165,27200000.0
2008-02-14 05:14:00,212.165,212.175,212.165,212.17,23400000.0
2008-02-14 05:15:00,212.17,212.205,212.17,212.18,37100000.0
2008-02-14 05:16:00,212.18,212.185,212.18,212.18,9200000.0
2008-02-14 05:17:00,212.18,212.2,212.175,212.18,51200000.0
2008-02-14 05:18:00,212.18,212.18,212.175,212.175,9500000.0
2008-02-14 05:19:00,212.175,212.175,212.165,212.165,5800000.0
2008-02-14 05:20:00,212.165,212.21,212.165,212.21,46200000.0
2008-02-14 05:21:00,212.21,212.23,212.19,212.21,76200000.0
2008-02-14 05:22:00,212.21,212.24,212.21,212.23,87630000.0
2008-02-14 05:23:00,212.23,212.235,212.23,212.23,60230000.0
2008-02-14 05:24:00,212.23,212.25,212.21,212.225,83260000.0
2008-02-14 05:25:00,212.225,212.23,212.21,212.21,71300000.0
2008-02-14 05:26:00,212.21,212.21,212.18,212.19,63700000.0
2008-02-14 05:27:00,212.19,212.205,212.18,212.185,41100000.0
2008-02-14 05:28:00,212.185,212.19,212.185,212.185,10200000.0
2008-02-14 05:29:00,212.19,212.19,212.16,212.17,34100000.0
2008-02-14 05:30:00,212.175,212.185,212.165,212.175,35930000.0
2008-02-14 05:31:00,212.175,212.255,212.165,212.235,37800000.0
2008-02-14 05:32:00,212.235,212.245,212.23,212.235,14800000.0
2008-02-14 05:33:00,212.235,212.24,212.22,212.24,36000000.0
2008-02-14 05:34:00,212.24,212.25,212.24,212.24,32610000.0
2008-02-14 05:35:00,212.24,212.245,212.225,212.24,7900000.0
2008-02-14 05:36:00,212.24,212.26,212.24,212.26,12700000.0
2008-02-14 05:37:00,212.26,212.28,212.245,212.27,30800000.0
2008-02-14 05:38:00,212.27,212.29,212.245,212.25,36300000.0
2008-02-14 05:39:00,212.25,212.25,212.24,212.24,15600000.0
2008-02-14 05:40:00,212.25,212.26,212.24,212.26,28400000.0
2008-02-14 05:41:00,212.26,212.26,212.24,212.24,23200000.0
2008-02-14 05:42:00,212.24,212.24,212.24,212.24,6600000.0
2008-02-14 05:43:00,212.24,212.24,212.23,212.24,8000000.0
2008-02-14 05:44:00,212.245,212.245,212.22,212.22,31700000.0
2008-02-14 05:45:00,212.23,212.26,212.22,212.24,57500000.0
2008-02-14 05:46:00,212.24,212.25,212.22,212.225,24000000.0
2008-02-14 05:47:00,212.225,212.26,212.22,212.26,16400000.0
2008-02-14 05:48:00,212.26,212.26,212.23,212.245,33500000.0
2008-02-14 05:49:00,212.24,212.26,212.22,212.24,29600000.0
2008-02-14 05:50:00,212.24,212.26,212.24,212.245,20500000.0
2008-02-14 05:51:00,212.25,212.25,212.22,212.225,62500000.0
2008-02-14 05:52:00,212.225,212.255,212.205,212.23,48100000.0
2008-02-14 05:53:00,212.23,212.25,212.225,212.25,40700000.0
2008-02-14 05:54:00,212.25,212.26,212.25,212.25,18800000.0
2008-02-14 05:55:00,212.25,212.25,212.21,212.23,25700000.0
2008-02-14 05:56:00,212.23,212.23,212.21,212.215,17500000.0
2008-02-14 05:57:00,212.21,212.24,212.21,212.23,35100000.0
2008-02-14 05:58:00,212.23,212.24,212.2,212.2,33000000.0
2008-02-14 05:59:00,212.2,212.215,212.195,212.195,43800000.0
2008-02-14 06:00:00,212.195,212.205,212.195,212.205,15800000.0
2008-02-14 06:01:00,212.2,212.2,212.18,212.2,32700000.0
2008-02-14 06:02:00,212.2,212.205,212.2,212.205,8000000.0
2008-02-14 06:03:00,212.205,212.205,212.2,212.2,12000000.0
2008-02-14 06:04:00,212.2,212.22,212.2,212.2,22200000.0
2008-02-14 06:05:00,212.2,212.24,212.2,212.24,27600000.0
2008-02-14 06:06:00,212.24,212.285,212.24,212.27,50100000.0
2008-02-14 06:07:00,212.27,212.29,212.27,212.29,33800000.0
2008-02-14 06:08:00,212.29,212.31,212.265,212.265,30300000.0
2008-02-14 06:09:00,212.265,212.28,212.26,212.28,69400000.0
2008-02-14 06:10:00,212.28,212.28,212.26,212.265,19100000.0
2008-02-14 06:11:00,212.265,212.28,212.26,212.28,12400000.0
2008-02-14 06:12:00,212.28,212.28,212.26,212.28,14300000.0
2008-02-14 06:13:00,212.28,212.28,212.26,212.265,32400000.0
2008-02-14 06:14:00,212.265,212.265,212.265,212.265,11200000.0
2008-02-14 06:15:00,212.265,212.28,212.26,212.265,54300000.0
2008-02-14 06:16:00,212.265,212.27,212.25,212.26,29700000.0
2008-02-14 06:17:00,212.26,212.28,212.26,212.275,20800000.0
2008-02-14 06:18:00,212.275,212.28,212.27,212.27,18400000.0
2008-02-14 06:19:00,212.265,212.28,212.235,212.235,55900000.0
2008-02-14 06:20:00,212.235,212.275,212.235,212.275,56100000.0
2008-02-14 06:21:00,212.28,212.29,212.26,212.285,28300000.0
2008-02-14 06:22:00,212.28,212.29,212.275,212.285,23300000.0
2008-02-14 06:23:00,212.285,212.295,212.265,212.29,31700000.0
2008-02-14 06:24:00,212.285,212.295,212.265,212.295,36700000.0
2008-02-14 06:25:00,212.29,212.295,212.25,212.25,34400000.0
2008-02-14 06:26:00,212.26,212.27,212.23,212.23,109600000.0
2008-02-14 06:27:00,212.23,212.25,212.23,212.25,68600000.0
2008-02-14 06:28:00,212.25,212.25,212.23,212.235,54500000.0
2008-02-14 06:29:00,212.235,212.26,212.235,212.24,34600000.0
2008-02-14 06:30:00,212.24,212.26,212.24,212.26,23000000.0
2008-02-14 06:31:00,212.26,212.26,212.24,212.24,6900000.0
2008-02-14 06:32:00,212.24,212.275,212.24,212.26,19300000.0
2008-02-14 06:33:00,212.265,212.29,212.26,212.275,61900000.0
2008-02-14 06:34:00,212.275,212.275,212.155,212.155,137500000.0
2008-02-14 06:35:00,212.16,212.4,212.16,212.39,140900000.0
2008-02-14 06:36:00,212.39,212.405,212.31,212.39,130800000.0
2008-02-14 06:37:00,212.395,212.495,212.37,212.495,72600000.0
2008-02-14 06:38:00,212.495,212.515,212.47,212.5,73300000.0
2008-02-14 06:39:00,212.5,212.5,212.46,212.46,64500000.0
2008-02-14 06:40:00,212.46,212.465,212.455,212.46,33300000.0
2008-02-14 06:41:00,212.46,212.46,212.42,212.435,44000000.0
2008-02-14 06:42:00,212.435,212.48,212.435,212.46,31000000.0
2008-02-14 06:43:00,212.46,212.46,212.46,212.46,2400000.0
2008-02-14 06:44:00,212.46,212.465,212.44,212.44,18700000.0
2008-02-14 06:45:00,212.44,212.44,212.42,212.42,25800000.0
2008-02-14 06:46:00,212.42,212.435,212.42,212.435,16600000.0
2008-02-14 06:47:00,212.435,212.52,212.435,212.52,66800000.0
2008-02-14 06:48:00,212.52,212.53,212.49,212.5,59100000.0
2008-02-14 06:49:00,212.5,212.5,212.465,212.475,51200000.0
2008-02-14 06:50:00,212.475,212.525,212.475,212.505,62300000.0
2008-02-14 06:51:00,212.505,212.535,212.505,212.53,23400000.0
2008-02-14 06:52:00,212.53,212.535,212.51,212.51,27000000.0
2008-02-14 06:53:00,212.51,212.515,212.51,212.51,31100000.0
2008-02-14 06:54:00,212.515,212.525,212.475,212.5,66300000.0
2008-02-14 06:55:00,212.5,212.505,212.48,212.505,24500000.0
2008-02-14 06:56:00,212.505,212.535,212.5,212.515,34600000.0
2008-02-14 06:57:00,212.515,212.58,212.515,212.53,38900000.0
2008-02-14 06:58:00,212.54,212.56,212.53,212.545,53000000.0
2008-02-14 06:59:00,212.545,212.56,212.545,212.56,34700000.0
2008-02-14 07:00:00,212.56,212.56,212.545,212.545,4200000.0
2008-02-14 07:01:00,212.545,212.55,212.53,212.545,23200000.0
2008-02-14 07:02:00,212.545,212.57,212.51,212.53,47400000.0
2008-02-14 07:03:00,212.535,212.54,212.48,212.515,60100000.0
2008-02-14 07:04:00,212.515,212.54,212.515,212.52,19100000.0
2008-02-14 07:05:00,212.52,212.55,212.52,212.55,25100000.0
2008-02-14 07:06:00,212.55,212.555,212.51,212.51,13600000.0
2008-02-14 07:07:00,212.51,212.51,212.5,212.51,17200000.0
2008-02-14 07:08:00,212.51,212.575,212.51,212.55,7000000.0
2008-02-14 07:09:00,212.55,212.57,212.545,212.565,23600000.0
2008-02-14 07:10:00,212.565,212.565,212.54,212.555,43700000.0
2008-02-14 07:11:00,212.555,212.575,212.545,212.565,32300000.0
2008-02-14 07:12:00,212.565,212.565,212.55,212.55,21100000.0
2008-02-14 07:13:00,212.555,212.555,212.55,212.55,12000000.0
2008-02-14 07:14:00,212.54,212.55,212.52,212.54,24500000.0
2008-02-14 07:15:00,212.54,212.57,212.54,212.57,27500000.0
2008-02-14 07:16:00,212.57,212.6,212.57,212.575,31000000.0
2008-02-14 07:17:00,212.575,212.58,212.56,212.56,21100000.0
2008-02-14 07:18:00,212.55,212.575,212.54,212.565,37100000.0
2008-02-14 07:19:00,212.565,212.575,212.56,212.575,12000000.0
2008-02-14 07:20:00,212.575,212.605,212.575,212.59,53600000.0
2008-02-14 07:21:00,212.59,212.59,212.57,212.57,18000000.0
2008-02-14 07:22:00,212.57,212.605,212.57,212.595,26100000.0
2008-02-14 07:23:00,212.6,212.695,212.595,212.665,96000000.0
2008-02-14 07:24:00,212.665,212.685,212.65,212.665,78100000.0
2008-02-14 07:25:00,212.665,212.685,212.66,212.66,46500000.0
2008-02-14 07:26:00,212.66,212.71,212.66,212.66,108200000.0
2008-02-14 07:27:00,212.66,212.685,212.66,212.685,29500000.0
2008-02-14 07:28:00,212.685,212.695,212.665,212.695,94600000.0
2008-02-14 07:29:00,212.695,212.695,212.675,212.68,108100000.0
2008-02-14 07:30:00,212.685,212.705,212.685,212.705,70900000.0
2008-02-14 07:31:00,212.72,212.72,212.675,212.675,158000000.0
2008-02-14 07:32:00,212.68,212.71,212.68,212.69,208500000.0
2008-02-14 07:33:00,212.69,212.71,212.68,212.68,51200000.0
2008-02-14 07:34:00,212.68,212.685,212.64,212.64,80400000.0
2008-02-14 07:35:00,212.645,212.66,212.62,212.62,117000000.0
2008-02-14 07:36:00,212.62,212.63,212.59,212.6,142600000.0
2008-02-14 07:37:00,212.6,212.61,212.56,212.59,108400000.0
2008-02-14 07:38:00,212.59,212.605,212.58,212.595,76500000.0
2008-02-14 07:39:00,212.595,212.62,212.58,212.58,68400000.0
2008-02-14 07:40:00,212.58,212.61,212.58,212.61,87700000.0
2008-02-14 07:41:00,212.61,212.615,212.6,212.6,122100000.0
2008-02-14 07:42:00,212.605,212.615,212.58,212.58,130900000.0
2008-02-14 07:43:00,212.59,212.615,212.58,212.59,50800000.0
2008-02-14 07:44:00,212.59,212.61,212.59,212.6,15900000.0
2008-02-14 07:45:00,212.6,212.62,212.6,212.62,14700000.0
2008-02-14 07:46:00,212.62,212.62,212.57,212.58,80100000.0
2008-02-14 07:47:00,212.585,212.605,212.55,212.56,137600000.0
2008-02-14 07:48:00,212.56,212.61,212.555,212.6,106600000.0
2008-02-14 07:49:00,212.585,212.59,212.55,212.565,37300000.0
2008-02-14 07:50:00,212.575,212.58,212.52,212.54,113600000.0
2008-02-14 07:51:00,212.54,212.54,212.495,212.505,187700000.0
2008-02-14 07:52:00,212.505,212.525,212.48,212.48,92600000.0
2008-02-14 07:53:00,212.49,212.51,212.48,212.505,40800000.0
2008-02-14 07:54:00,212.51,212.525,212.49,212.51,96600000.0
2008-02-14 07:55:00,212.51,212.53,212.505,212.505,75300000.0
2008-02-14 07:56:00,212.505,212.515,212.5,212.515,49000000.0
2008-02-14 07:57:00,212.51,212.515,212.495,212.515,38000000.0
2008-02-14 07:58:00,212.515,212.515,212.485,212.485,61800000.0
2008-02-14 07:59:00,212.505,212.515,212.495,212.495,82700000.0
2008-02-14 08:00:00,212.495,212.495,212.435,212.435,265300000.0
2008-02-14 08:01:00,212.435,212.46,212.4,212.445,102200000.0
2008-02-14 08:02:00,212.455,212.495,212.4,212.495,245500000.0
2008-02-14 08:03:00,212.495,212.505,212.475,212.48,178500000.0
2008-02-14 08:04:00,212.48,212.495,212.455,212.495,77400000.0
2008-02-14 08:05:00,212.495,212.525,212.465,212.48,418500000.0
2008-02-14 08:06:00,212.48,212.515,212.48,212.51,260900000.0
2008-02-14 08:07:00,212.51,212.51,212.51,212.51,1800000.0
2008-02-14 08:08:00,212.51,212.51,212.445,212.455,89400000.0
2008-02-14 08:09:00,212.445,212.485,212.445,212.465,158100000.0
2008-02-14 08:10:00,212.465,212.49,212.465,212.47,130900000.0
2008-02-14 08:11:00,212.47,212.53,212.47,212.5,113500000.0
2008-02-14 08:12:00,212.5,212.515,212.48,212.51,61100000.0
2008-02-14 08:13:00,212.515,212.515,212.48,212.48,107100000.0
2008-02-14 08:14:00,212.48,212.48,212.44,212.48,104700000.0
2008-02-14 08:15:00,212.48,212.485,212.475,212.485,77600000.0
2008-02-14 08:16:00,212.485,212.52,212.47,212.48,111600000.0
2008-02-14 08:17:00,212.48,212.5,212.48,212.49,27100000.0
2008-02-14 08:18:00,212.49,212.51,212.47,212.51,49400000.0
2008-02-14 08:19:00,212.51,212.51,212.48,212.48,85100000.0
2008-02-14 08:20:00,212.48,212.51,212.48,212.49,52900000.0
2008-02-14 08:21:00,212.49,212.51,212.49,212.5,58900000.0
2008-02-14 08:22:00,212.495,212.495,212.43,212.44,149000000.0
2008-02-14 08:23:00,212.44,212.47,212.43,212.435,155700000.0
2008-02-14 08:24:00,212.435,212.435,212.365,212.365,190400000.0
2008-02-14 08:25:00,212.365,212.4,212.27,212.38,188000000.0
2008-02-14 08:26:00,212.385,212.42,212.305,212.395,155500000.0
2008-02-14 08:27:00,212.395,212.395,212.325,212.335,97300000.0
2008-02-14 08:28:00,212.335,212.37,212.33,212.335,224000000.0
2008-02-14 08:29:00,212.335,212.34,212.29,212.3,405600000.0
2008-02-14 08:30:00,212.3,212.365,212.295,212.305,105500000.0
2008-02-14 08:31:00,212.305,212.37,212.3,212.37,23600000.0
2008-02-14 08:32:00,212.37,212.46,212.35,212.445,261400000.0
2008-02-14 08:33:00,212.455,212.475,212.43,212.46,77200000.0
2008-02-14 08:34:00,212.46,212.48,212.44,212.48,146200000.0
2008-02-14 08:35:00,212.48,212.52,212.45,212.52,118000000.0
2008-02-14 08:36:00,212.52,212.53,212.5,212.53,8000000.0
2008-02-14 08:37:00,212.53,212.655,212.525,212.595,302300000.0
2008-02-14 08:38:00,212.585,212.655,212.575,212.645,170100000.0
2008-02-14 08:39:00,212.645,212.725,212.63,212.65,178500000.0
2008-02-14 08:40:00,212.65,212.65,212.61,212.61,35200000.0
2008-02-14 08:41:00,212.61,212.67,212.605,212.65,70300000.0
2008-02-14 08:42:00,212.65,212.71,212.635,212.65,43700000.0
2008-02-14 08:43:00,212.65,212.67,212.63,212.655,85100000.0
2008-02-14 08:44:00,212.655,212.705,212.65,212.655,108300000.0
2008-02-14 08:45:00,212.655,212.72,212.65,212.72,42300000.0
2008-02-14 08:46:00,212.72,212.72,212.64,212.67,89400000.0
2008-02-14 08:47:00,212.675,212.7,212.65,212.675,111300000.0
2008-02-14 08:48:00,212.675,212.71,212.665,212.71,86300000.0
2008-02-14 08:49:00,212.7,212.7,212.645,212.69,76500000.0
2008-02-14 08:50:00,212.69,212.69,212.625,212.66,71200000.0
2008-02-14 08:51:00,212.665,212.68,212.65,212.67,64500000.0
2008-02-14 08:52:00,212.67,212.695,212.635,212.685,97100000.0
2008-02-14 08:53:00,212.685,212.74,212.655,212.7,94000000.0
2008-02-14 08:54:00,212.71,212.81,212.71,212.75,288000000.0
2008-02-14 08:55:00,212.75,212.79,212.715,212.765,84600000.0
2008-02-14 08:56:00,212.765,212.81,212.76,212.78,83700000.0
2008-02-14 08:57:00,212.78,212.81,212.77,212.785,122700000.0
2008-02-14 08:58:00,212.785,212.81,212.785,212.8,29800000.0
2008-02-14 08:59:00,212.8,212.81,212.8,212.8,12600000.0
2008-02-14 09:00:00,212.8,212.83,212.8,212.83,24700000.0
2008-02-14 09:01:00,212.83,212.85,212.815,212.845,82200000.0
2008-02-14 09:02:00,212.835,212.885,212.83,212.885,80200000.0
2008-02-14 09:03:00,212.885,212.965,212.855,212.92,151100000.0
2008-02-14 09:04:00,212.92,213.015,212.92,213.0,187700000.0
2008-02-14 09:05:00,213.01,213.01,212.96,212.975,149700000.0
2008-02-14 09:06:00,212.98,213.03,212.975,212.995,81800000.0
2008-02-14 09:07:00,212.995,213.015,212.975,212.99,161000000.0
2008-02-14 09:08:00,212.985,213.03,212.955,212.975,141400000.0
2008-02-14 09:09:00,212.975,213.0,212.955,212.995,60200000.0
2008-02-14 09:10:00,212.995,213.03,212.975,213.03,117100000.0
2008-02-14 09:11:00,213.03,213.12,213.03,213.065,118000000.0
2008-02-14 09:12:00,213.065,213.08,213.025,213.06,94700000.0
2008-02-14 09:13:00,213.06,213.07,213.015,213.025,69900000.0
2008-02-14 09:14:00,213.035,213.06,212.98,213.01,109000000.0
2008-02-14 09:15:00,213.015,213.04,212.975,212.975,79400000.0
2008-02-14 09:16:00,212.98,213.005,212.935,212.945,209600000.0
2008-02-14 09:17:00,212.945,213.015,212.935,213.015,188700000.0
2008-02-14 09:18:00,213.015,213.045,213.005,213.04,259400000.0
2008-02-14 09:19:00,213.04,213.06,213.025,213.035,79900000.0
2008-02-14 09:20:00,213.035,213.09,213.005,213.055,113700000.0
2008-02-14 09:21:00,213.045,213.11,213.035,213.035,402200000.0
2008-02-14 09:22:00,213.035,213.07,213.035,213.04,170700000.0
2008-02-14 09:23:00,213.04,213.07,213.04,213.07,86800000.0
2008-02-14 09:24:00,213.07,213.1,213.06,213.07,153340000.0
2008-02-14 09:25:00,213.07,213.13,213.07,213.105,154860000.0
2008-02-14 09:26:00,213.105,213.13,212.99,212.99,186000000.0
2008-02-14 09:27:00,212.99,213.03,212.985,213.005,191530000.0
2008-02-14 09:28:00,213.005,213.06,212.94,213.04,168700000.0
2008-02-14 09:29:00,213.03,213.06,213.005,213.02,160030000.0
2008-02-14 09:30:00,213.015,213.07,212.97,213.0,177630000.0
2008-02-14 09:31:00,213.0,213.08,212.985,213.07,200900000.0
2008-02-14 09:32:00,213.07,213.09,212.995,212.995,176630000.0
2008-02-14 09:33:00,212.995,213.04,212.99,213.005,224550000.0
2008-02-14 09:34:00,213.005,213.1,212.995,213.06,243430000.0
2008-02-14 09:35:00,213.06,213.105,213.05,213.08,177810000.0
2008-02-14 09:36:00,213.08,213.115,213.025,213.025,248290000.0
2008-02-14 09:37:00,213.025,213.09,213.025,213.065,248760000.0
2008-02-14 09:38:00,213.065,213.1,213.02,213.075,355430000.0
2008-02-14 09:39:00,213.07,213.12,213.04,213.12,351930000.0
2008-02-14 09:40:00,213.12,213.17,213.08,213.11,184010000.0
2008-02-14 09:41:00,213.11,213.16,213.11,213.14,174890000.0
2008-02-14 09:42:00,213.14,213.2,213.14,213.15,171240000.0
2008-02-14 09:43:00,213.15,213.16,213.13,213.145,74400000.0
2008-02-14 09:44:00,213.145,213.16,213.13,213.16,134030000.0
2008-02-14 09:45:00,213.16,213.16,213.11,213.15,113700000.0
2008-02-14 09:46:00,213.15,213.19,213.14,213.16,125290000.0
2008-02-14 09:47:00,213.16,213.19,213.155,213.155,174300000.0
2008-02-14 09:48:00,213.155,213.195,213.155,213.165,247300000.0
2008-02-14 09:49:00,213.165,213.165,213.04,213.04,224640000.0
2008-02-14 09:50:00,213.04,213.11,213.04,213.1,121010000.0
2008-02-14 09:51:00,213.1,213.13,213.08,213.08,101830000.0
2008-02-14 09:52:00,213.08,213.13,213.07,213.115,189730000.0
2008-02-14 09:53:00,213.115,213.205,213.11,213.18,336100000.0
2008-02-14 09:54:00,213.18,213.19,213.15,213.18,238400000.0
2008-02-14 09:55:00,213.18,213.225,213.155,213.225,164830000.0
2008-02-14 09:56:00,213.225,213.24,213.165,213.195,242800000.0
2008-02-14 09:57:00,213.18,213.27,213.175,213.205,251600000.0
2008-02-14 09:58:00,213.205,213.26,213.195,213.21,139800000.0
2008-02-14 09:59:00,213.21,213.215,213.19,213.195,412600000.0
2008-02-14 10:00:00,213.195,213.25,213.155,213.22,420800000.0
2008-02-14 10:01:00,213.22,213.22,213.175,213.175,361400000.0
2008-02-14 10:02:00,213.18,213.2,213.155,213.185,146100000.0
2008-02-14 10:03:00,213.185,213.245,213.175,213.23,232100000.0
2008-02-14 10:04:00,213.23,213.265,213.19,213.195,335400000.0
2008-02-14 10:05:00,213.195,213.245,213.19,213.245,336100000.0
2008-02-14 10:06:00,213.245,213.315,213.195,213.28,300000000.0
2008-02-14 10:07:00,213.28,213.325,213.235,213.255,226300000.0
2008-02-14 10:08:00,213.255,213.3,213.23,213.255,482500000.0
2008-02-14 10:09:00,213.255,213.36,213.245,213.35,182000000.0
2008-02-14 10:10:00,213.35,213.425,213.29,213.375,240900000.0
2008-02-14 10:11:00,213.375,213.53,213.35,213.51,671700000.0
2008-02-14 10:12:00,213.51,213.51,213.44,213.505,369300000.0
2008-02-14 10:13:00,213.505,213.54,213.47,213.51,332200000.0
2008-02-14 10:14:00,213.515,213.55,213.445,213.46,377200000.0
2008-02-14 10:15:00,213.435,213.51,213.42,213.44,222600000.0
2008-02-14 10:16:00,213.44,213.455,213.355,213.39,168000000.0
2008-02-14 10:17:00,213.39,213.39,213.365,213.39,256400000.0
2008-02-14 10:18:00,213.395,213.45,213.375,213.4,634200000.0
2008-02-14 10:19:00,213.4,213.42,213.385,213.39,57200000.0
2008-02-14 10:20:00,213.385,213.41,213.355,213.41,114200000.0
2008-02-14 10:21:00,213.41,213.44,213.385,213.41,181800000.0
2008-02-14 10:22:00,213.41,213.45,213.39,213.395,120700000.0
2008-02-14 10:23:00,213.39,213.4,213.29,213.33,491000000.0
2008-02-14 10:24:00,213.33,213.345,213.29,213.31,239600000.0
2008-02-14 10:25:00,213.31,213.35,213.295,213.32,262200000.0
2008-02-14 10:26:00,213.325,213.36,213.3,213.34,261000000.0
2008-02-14 10:27:00,213.36,213.385,213.345,213.345,89100000.0
2008-02-14 10:28:00,213.325,213.325,213.275,213.28,184700000.0
2008-02-14 10:29:00,213.28,213.285,213.26,213.28,127300000.0
2008-02-14 10:30:00,213.28,213.29,213.265,213.27,91500000.0
2008-02-14 10:31:00,213.27,213.27,213.22,213.23,116300000.0
2008-02-14 10:32:00,213.23,213.27,213.23,213.27,96800000.0
2008-02-14 10:33:00,213.27,213.27,213.205,213.24,141600000.0
2008-02-14 10:34:00,213.24,213.245,213.205,213.23,112900000.0
2008-02-14 10:35:00,213.23,213.27,213.22,213.27,152400000.0
2008-02-14 10:36:00,213.27,213.305,213.245,213.295,186300000.0
2008-02-14 10:37:00,213.295,213.295,213.19,213.2,170500000.0
2008-02-14 10:38:00,213.2,213.22,213.14,213.15,83700000.0
2008-02-14 10:39:00,213.15,213.28,213.14,213.275,116000000.0
2008-02-14 10:40:00,213.275,213.33,213.27,213.31,116200000.0
2008-02-14 10:41:00,213.31,213.31,213.24,213.29,91000000.0
2008-02-14 10:42:00,213.29,213.33,213.25,213.315,221200000.0
2008-02-14 10:43:00,213.315,213.315,213.25,213.26,78500000.0
2008-02-14 10:44:00,213.26,213.29,213.24,213.245,113000000.0
2008-02-14 10:45:00,213.245,213.33,213.24,213.27,71300000.0
2008-02-14 10:46:00,213.27,213.285,213.255,213.255,247800000.0
2008-02-14 10:47:00,213.255,213.34,213.255,213.34,166200000.0
2008-02-14 10:48:00,213.34,213.37,213.315,213.35,144900000.0
2008-02-14 10:49:00,213.35,213.36,213.3,213.32,67200000.0
2008-02-14 10:50:00,213.32,213.33,213.305,213.32,92100000.0
2008-02-14 10:51:00,213.32,213.37,213.3,213.365,267000000.0
2008-02-14 10:52:00,213.365,213.39,213.305,213.33,419700000.0
2008-02-14 10:53:00,213.33,213.395,213.33,213.36,449600000.0
2008-02-14 10:54:00,213.36,213.4,213.35,213.37,390300000.0
2008-02-14 10:55:00,213.37,213.41,213.35,213.37,88000000.0
2008-02-14 10:56:00,213.37,213.41,213.37,213.39,163200000.0
2008-02-14 10:57:00,213.39,213.45,213.34,213.34,154800000.0
2008-02-14 10:58:00,213.34,213.38,213.325,213.38,169800000.0
2008-02-14 10:59:00,213.38,213.44,213.38,213.44,111600000.0
2008-02-14 11:00:00,213.44,213.45,213.4,213.4,75500000.0
2008-02-14 11:01:00,213.4,213.545,213.4,213.505,160700000.0
2008-02-14 11:02:00,213.505,213.53,213.465,213.525,363300000.0
2008-02-14 11:03:00,213.525,213.615,213.525,213.615,353400000.0
2008-02-14 11:04:00,213.615,213.625,213.565,213.605,700300000.0
2008-02-14 11:05:00,213.605,213.625,213.51,213.51,182900000.0
2008-02-14 11:06:00,213.52,213.56,213.5,213.5,124600000.0
2008-02-14 11:07:00,213.5,213.5,213.405,213.43,93200000.0
2008-02-14 11:08:00,213.43,213.43,213.365,213.375,232300000.0
2008-02-14 11:09:00,213.375,213.45,213.37,213.45,572700000.0
2008-02-14 11:10:00,213.46,213.53,213.435,213.435,78300000.0
2008-02-14 11:11:00,213.435,213.44,213.4,213.44,121400000.0
2008-02-14 11:12:00,213.44,213.45,213.43,213.45,26700000.0
2008-02-14 11:13:00,213.45,213.45,213.39,213.41,69200000.0
2008-02-14 11:14:00,213.41,213.43,213.35,213.43,134100000.0
2008-02-14 11:15:00,213.43,213.43,213.37,213.41,131900000.0
2008-02-14 11:16:00,213.41,213.455,213.405,213.455,295600000.0
2008-02-14 11:17:00,213.455,213.455,213.435,213.44,28300000.0
2008-02-14 11:18:00,213.44,213.45,213.38,213.405,90900000.0
2008-02-14 11:19:00,213.405,213.415,213.365,213.41,96400000.0
2008-02-14 11:20:00,213.41,213.54,213.38,213.49,103700000.0
2008-02-14 11:21:00,213.49,213.53,213.46,213.5,50700000.0
2008-02-14 11:22:00,213.5,213.51,213.48,213.5,70900000.0
2008-02-14 11:23:00,213.5,213.51,213.4,213.43,78000000.0
2008-02-14 11:24:00,213.43,213.485,213.43,213.45,176300000.0
2008-02-14 11:25:00,213.44,213.44,213.42,213.425,85500000.0
2008-02-14 11:26:00,213.425,213.47,213.415,213.415,129200000.0
2008-02-14 11:27:00,213.415,213.44,213.405,213.42,262100000.0
2008-02-14 11:28:00,213.42,213.45,213.42,213.45,59000000.0
2008-02-14 11:29:00,213.45,213.45,213.365,213.37,136300000.0
2008-02-14 11:30:00,213.37,213.38,213.34,213.345,96000000.0
2008-02-14 11:31:00,213.34,213.36,213.33,213.34,65000000.0
2008-02-14 11:32:00,213.355,213.36,213.33,213.34,89800000.0
2008-02-14 11:33:00,213.34,213.48,213.335,213.425,114700000.0
2008-02-14 11:34:00,213.425,213.455,213.4,213.41,82100000.0
2008-02-14 11:35:00,213.41,213.44,213.4,213.44,74300000.0
2008-02-14 11:36:00,213.44,213.48,213.42,213.47,100500000.0
2008-02-14 11:37:00,213.47,213.495,213.47,213.48,38500000.0
2008-02-14 11:38:00,213.48,213.5,213.43,213.43,86900000.0
2008-02-14 11:39:00,213.43,213.465,213.43,213.44,89200000.0
2008-02-14 11:40:00,213.44,213.44,213.42,213.42,51700000.0
2008-02-14 11:41:00,213.43,213.44,213.42,213.43,35000000.0
2008-02-14 11:42:00,213.43,213.43,213.41,213.41,17400000.0
2008-02-14 11:43:00,213.41,213.42,213.4,213.4,15000000.0
2008-02-14 11:44:00,213.4,213.4,213.345,213.345,25300000.0
2008-02-14 11:45:00,213.345,213.36,213.34,213.345,67100000.0
2008-02-14 11:46:00,213.345,213.36,213.34,213.345,35900000.0
2008-02-14 11:47:00,213.345,213.38,213.34,213.375,126900000.0
2008-02-14 11:48:00,213.375,213.38,213.29,213.305,143900000.0
2008-02-14 11:49:00,213.305,213.31,213.25,213.265,199999999.0
2008-02-14 11:50:00,213.26,213.325,213.245,213.325,147100000.0
2008-02-14 11:51:00,213.325,213.335,213.295,213.33,118200000.0
2008-02-14 11:52:00,213.33,213.36,213.33,213.35,36400000.0
2008-02-14 11:53:00,213.35,213.41,213.35,213.41,81800000.0
2008-02-14 11:54:00,213.41,213.41,213.31,213.31,42100000.0
2008-02-14 11:55:00,213.31,213.335,213.29,213.29,103700000.0
2008-02-14 11:56:00,213.29,213.29,213.24,213.24,90000000.0
2008-02-14 11:57:00,213.24,213.27,213.2,213.21,75200000.0
2008-02-14 11:58:00,213.2,213.205,213.165,213.205,199400000.0
2008-02-14 11:59:00,213.205,213.205,213.165,213.165,166800000.0
2008-02-14 12:00:00,213.17,213.17,213.135,213.16,241500000.0
2008-02-14 12:01:00,213.16,213.165,213.15,213.16,82200000.0
2008-02-14 12:02:00,213.16,213.19,213.16,213.19,45000000.0
2008-02-14 12:03:00,213.19,213.19,213.13,213.145,76400000.0
2008-02-14 12:04:00,213.15,213.17,213.145,213.155,131300000.0
2008-02-14 12:05:00,213.155,213.23,213.155,213.23,112400000.0
2008-02-14 12:06:00,213.23,213.27,213.2,213.2,100100000.0
2008-02-14 12:07:00,213.2,213.225,213.2,213.22,81200000.0
2008-02-14 12:08:00,213.22,213.23,213.17,213.17,120700000.0
2008-02-14 12:09:00,213.17,213.17,213.07,213.085,147200000.0
2008-02-14 12:10:00,213.08,213.08,213.03,213.055,89400000.0
2008-02-14 12:11:00,213.055,213.1,212.995,213.095,191000000.0
2008-02-14 12:12:00,213.095,213.165,213.08,213.16,187500000.0
2008-02-14 12:13:00,213.16,213.17,213.12,213.12,114300000.0
2008-02-14 12:14:00,213.125,213.15,213.085,213.12,131600000.0
2008-02-14 12:15:00,213.12,213.24,213.115,213.24,152900000.0
2008-02-14 12:16:00,213.24,213.34,213.23,213.315,125000000.0
2008-02-14 12:17:00,213.305,213.325,213.28,213.28,108400000.0
2008-02-14 12:18:00,213.28,213.29,213.22,213.225,72000000.0
2008-02-14 12:19:00,213.24,213.24,213.19,213.19,51800000.0
2008-02-14 12:20:00,213.195,213.22,213.18,213.21,60300000.0
2008-02-14 12:21:00,213.21,213.295,213.21,213.295,158400000.0
2008-02-14 12:22:00,213.29,213.32,213.27,213.305,173400000.0
2008-02-14 12:23:00,213.305,213.305,213.285,213.3,140100000.0
2008-02-14 12:24:00,213.3,213.3,213.25,213.26,101300000.0
2008-02-14 12:25:00,213.26,213.27,213.17,213.17,218500000.0
2008-02-14 12:26:00,213.17,213.23,213.17,213.22,167700000.0
2008-02-14 12:27:00,213.22,213.23,213.175,213.185,232200000.0
2008-02-14 12:28:00,213.19,213.21,213.16,213.19,153500000.0
2008-02-14 12:29:00,213.19,213.225,213.18,213.22,99300000.0
2008-02-14 12:30:00,213.22,213.25,213.21,213.22,166600000.0
2008-02-14 12:31:00,213.22,213.24,213.19,213.21,169700000.0
2008-02-14 12:32:00,213.21,213.25,213.21,213.24,113400000.0
2008-02-14 12:33:00,213.24,213.24,213.18,213.18,118200000.0
2008-02-14 12:34:00,213.18,213.2,213.17,213.18,71300000.0
2008-02-14 12:35:00,213.18,213.225,213.17,213.19,87600000.0
2008-02-14 12:36:00,213.195,213.27,213.195,213.225,129000000.0
2008-02-14 12:37:00,213.225,213.245,213.19,213.19,229200000.0
2008-02-14 12:38:00,213.19,213.2,213.18,213.19,76900000.0
2008-02-14 12:39:00,213.2,213.21,213.17,213.17,55600000.0
2008-02-14 12:40:00,213.175,213.21,213.175,213.21,119300000.0
2008-02-14 12:41:00,213.21,213.21,213.195,213.195,45100000.0
2008-02-14 12:42:00,213.195,213.2,213.175,213.19,86800000.0
2008-02-14 12:43:00,213.19,213.205,213.19,213.2,51600000.0
2008-02-14 12:44:00,213.2,213.2,213.19,213.2,26200000.0
2008-02-14 12:45:00,213.2,213.205,213.16,213.18,135800000.0
2008-02-14 12:46:00,213.18,213.195,213.16,213.175,166200000.0
2008-02-14 12:47:00,213.175,213.225,213.175,213.22,175500000.0
2008-02-14 12:48:00,213.22,213.245,213.185,213.21,136700000.0
2008-02-14 12:49:00,213.21,213.21,213.165,213.18,95100000.0
2008-02-14 12:50:00,213.18,213.25,213.18,213.25,29500000.0
2008-02-14 12:51:00,213.25,213.26,213.195,213.22,113400000.0
2008-02-14 12:52:00,213.22,213.23,213.195,213.2,172800000.0
2008-02-14 12:53:00,213.2,213.21,213.185,213.2,118600000.0
2008-02-14 12:54:00,213.2,213.29,213.2,213.26,300000000.0
2008-02-14 12:55:00,213.26,213.26,213.22,213.22,212700000.0
2008-02-14 12:56:00,213.22,213.22,213.195,213.195,86200000.0
2008-02-14 12:57:00,213.195,213.22,213.19,213.22,92600000.0
2008-02-14 12:58:00,213.22,213.25,213.22,213.24,51400000.0
2008-02-14 12:59:00,213.24,213.24,213.215,213.22,62700000.0
2008-02-14 13:00:00,213.225,213.25,213.22,213.235,112900000.0
2008-02-14 13:01:00,213.235,213.285,213.23,213.26,108600000.0
2008-02-14 13:02:00,213.26,213.285,213.255,213.26,115900000.0
2008-02-14 13:03:00,213.26,213.27,213.235,213.27,149700000.0
2008-02-14 13:04:00,213.27,213.305,213.245,213.295,204700000.0
2008-02-14 13:05:00,213.295,213.34,213.295,213.325,112800000.0
2008-02-14 13:06:00,213.325,213.34,213.32,213.34,66400000.0
2008-02-14 13:07:00,213.34,213.35,213.33,213.33,22800000.0
2008-02-14 13:08:00,213.335,213.34,213.31,213.31,95000000.0
2008-02-14 13:09:00,213.31,213.31,213.3,213.3,32700000.0
2008-02-14 13:10:00,213.3,213.31,213.275,213.29,127900000.0
2008-02-14 13:11:00,213.29,213.305,213.275,213.28,95700000.0
2008-02-14 13:12:00,213.28,213.305,213.26,213.3,171600000.0
2008-02-14 13:13:00,213.3,213.305,213.29,213.3,92300000.0
2008-02-14 13:14:00,213.3,213.34,213.285,213.33,136400000.0
2008-02-14 13:15:00,213.33,213.34,213.31,213.32,84000000.0
2008-02-14 13:16:00,213.32,213.345,213.3,213.34,332800000.0
2008-02-14 13:17:00,213.34,213.405,213.335,213.405,117000000.0
2008-02-14 13:18:00,213.405,213.425,213.37,213.39,131100000.0
2008-02-14 13:19:00,213.39,213.4,213.365,213.365,139700000.0
2008-02-14 13:20:00,213.365,213.38,213.345,213.35,92400000.0
2008-02-14 13:21:00,213.35,213.37,213.32,213.35,46100000.0
2008-02-14 13:22:00,213.35,213.35,213.33,213.34,41400000.0
2008-02-14 13:23:00,213.34,213.37,213.31,213.35,126300000.0
2008-02-14 13:24:00,213.36,213.41,213.34,213.41,161100000.0
2008-02-14 13:25:00,213.41,213.45,213.395,213.435,103400000.0
2008-02-14 13:26:00,213.435,213.45,213.435,213.445,79900000.0
2008-02-14 13:27:00,213.455,213.46,213.365,213.385,164100000.0
2008-02-14 13:28:00,213.39,213.43,213.385,213.41,102200000.0
2008-02-14 13:29:00,213.41,213.41,213.365,213.395,98500000.0
2008-02-14 13:30:00,213.395,213.41,213.395,213.405,179300000.0
2008-02-14 13:31:00,213.405,213.43,213.38,213.38,266400000.0
2008-02-14 13:32:00,213.38,213.415,213.38,213.4,126600000.0
2008-02-14 13:33:00,213.4,213.415,213.39,213.4,98500000.0
2008-02-14 13:34:00,213.4,213.5,213.4,213.45,122600000.0
2008-02-14 13:35:00,213.46,213.46,213.42,213.42,105200000.0
2008-02-14 13:36:00,213.42,213.42,213.37,213.39,73600000.0
2008-02-14 13:37:00,213.39,213.44,213.38,213.44,48100000.0
2008-02-14 13:38:00,213.44,213.47,213.415,213.47,87300000.0
2008-02-14 13:39:00,213.47,213.5,213.43,213.44,228500000.0
2008-02-14 13:40:00,213.44,213.44,213.35,213.37,144900000.0
2008-02-14 13:41:00,213.37,213.37,213.345,213.35,24800000.0
2008-02-14 13:42:00,213.35,213.36,213.32,213.32,35500000.0
2008-02-14 13:43:00,213.32,213.32,213.31,213.31,24400000.0
2008-02-14 13:44:00,213.31,213.36,213.31,213.36,63600000.0
2008-02-14 13:45:00,213.36,213.41,213.35,213.39,231700000.0
2008-02-14 13:46:00,213.39,213.405,213.375,213.39,65900000.0
2008-02-14 13:47:00,213.39,213.39,213.37,213.39,96100000.0
2008-02-14 13:48:00,213.39,213.4,213.3,213.3,68500000.0
2008-02-14 13:49:00,213.3,213.33,213.29,213.29,81900000.0
2008-02-14 13:50:00,213.29,213.3,213.22,213.24,145800000.0
2008-02-14 13:51:00,213.24,213.27,213.22,213.27,41700000.0
2008-02-14 13:52:00,213.27,213.28,213.25,213.265,201800000.0
2008-02-14 13:53:00,213.265,213.27,213.23,213.23,113200000.0
2008-02-14 13:54:00,213.23,213.245,213.215,213.22,219600000.0
2008-02-14 13:55:00,213.22,213.285,213.22,213.28,69300000.0
2008-02-14 13:56:00,213.28,213.295,213.255,213.265,167600000.0
2008-02-14 13:57:00,213.265,213.29,213.245,213.25,86400000.0
2008-02-14 13:58:00,213.25,213.25,213.2,213.23,35200000.0
2008-02-14 13:59:00,213.23,213.23,213.17,213.21,75400000.0
2008-02-14 14:00:00,213.21,213.21,213.12,213.2,121900000.0
2008-02-14 14:01:00,213.2,213.22,213.14,213.145,81400000.0
2008-02-14 14:02:00,213.145,213.205,213.13,213.205,120700000.0
2008-02-14 14:03:00,213.205,213.205,213.205,213.205,137800000.0
2008-02-14 14:04:00,213.205,213.205,213.16,213.18,90300000.0
2008-02-14 14:05:00,213.175,213.18,213.165,213.18,131100000.0
2008-02-14 14:06:00,213.18,213.18,213.15,213.15,64000000.0
2008-02-14 14:07:00,213.15,213.16,213.12,213.14,91200000.0
2008-02-14 14:08:00,213.14,213.14,213.04,213.06,169800000.0
2008-02-14 14:09:00,213.07,213.08,213.045,213.05,125800000.0
2008-02-14 14:10:00,213.05,213.09,213.045,213.09,91600000.0
2008-02-14 14:11:00,213.09,213.09,213.04,213.06,67100000.0
2008-02-14 14:12:00,213.06,213.13,213.055,213.13,72400000.0
2008-02-14 14:13:00,213.135,213.14,213.115,213.115,115800000.0
2008-02-14 14:14:00,213.115,213.115,213.005,213.005,82100000.0
2008-02-14 14:15:00,213.005,213.03,212.95,212.975,254500000.0
2008-02-14 14:16:00,212.975,213.04,212.955,212.985,218500000.0
2008-02-14 14:17:00,212.985,213.04,212.955,213.04,171400000.0
2008-02-14 14:18:00,213.04,213.045,213.02,213.02,132600000.0
2008-02-14 14:19:00,213.02,213.02,212.99,213.01,75800000.0
2008-02-14 14:20:00,213.01,213.055,213.01,213.035,165500000.0
2008-02-14 14:21:00,213.035,213.135,213.03,213.115,159900000.0
2008-02-14 14:22:00,213.115,213.135,213.095,213.13,108100000.0
2008-02-14 14:23:00,213.13,213.17,213.115,213.145,105300000.0
2008-02-14 14:24:00,213.14,213.29,213.135,213.275,184700000.0
2008-02-14 14:25:00,213.27,213.28,213.21,213.235,243500000.0
2008-02-14 14:26:00,213.235,213.255,213.22,213.22,211500000.0
2008-02-14 14:27:00,213.22,213.255,213.22,213.23,78800000.0
2008-02-14 14:28:00,213.24,213.27,213.235,213.27,120200000.0
2008-02-14 14:29:00,213.27,213.28,213.25,213.26,169800000.0
2008-02-14 14:30:00,213.26,213.3,213.24,213.26,361400000.0
2008-02-14 14:31:00,213.26,213.26,213.225,213.245,548500000.0
2008-02-14 14:32:00,213.245,213.26,213.225,213.24,624600000.0
2008-02-14 14:33:00,213.24,213.28,213.235,213.275,177400000.0
2008-02-14 14:34:00,213.275,213.325,213.255,213.31,168500000.0
2008-02-14 14:35:00,213.31,213.37,213.275,213.345,94300000.0
2008-02-14 14:36:00,213.345,213.355,213.31,213.345,136800000.0
2008-02-14 14:37:00,213.345,213.35,213.28,213.32,149900000.0
2008-02-14 14:38:00,213.325,213.34,213.3,213.31,107200000.0
2008-02-14 14:39:00,213.31,213.325,213.31,213.31,56200000.0
2008-02-14 14:40:00,213.31,213.33,213.31,213.33,51400000.0
2008-02-14 14:41:00,213.33,213.38,213.31,213.36,50800000.0
2008-02-14 14:42:00,213.36,213.38,213.34,213.36,57900000.0
2008-02-14 14:43:00,213.36,213.37,213.315,213.34,77500000.0
2008-02-14 14:44:00,213.34,213.34,213.28,213.31,85700000.0
2008-02-14 14:45:00,213.31,213.345,213.29,213.31,141500000.0
2008-02-14 14:46:00,213.31,213.33,213.295,213.3,117700000.0
2008-02-14 14:47:00,213.305,213.33,213.275,213.32,119100000.0
2008-02-14 14:48:00,213.32,213.36,213.295,213.295,88300000.0
2008-02-14 14:49:00,213.295,213.33,213.285,213.33,82200000.0
2008-02-14 14:50:00,213.33,213.33,213.25,213.27,76100000.0
2008-02-14 14:51:00,213.27,213.27,213.25,213.25,15600000.0
2008-02-14 14:52:00,213.25,213.25,213.225,213.235,137320000.0
2008-02-14 14:53:00,213.24,213.255,213.24,213.245,44900000.0
2008-02-14 14:54:00,213.245,213.27,213.235,213.265,188780000.0
2008-02-14 14:55:00,213.265,213.27,213.235,213.25,39550000.0
2008-02-14 14:56:00,213.245,213.27,213.245,213.265,313010000.0
2008-02-14 14:57:00,213.265,213.295,213.245,213.27,251470000.0
2008-02-14 14:58:00,213.27,213.285,213.255,213.275,326280000.0
2008-02-14 14:59:00,213.28,213.285,213.235,213.235,204200000.0
2008-02-14 15:00:00,213.235,213.275,213.19,213.2,282440000.0
2008-02-14 15:01:00,213.21,213.25,213.2,213.235,404510000.0
2008-02-14 15:02:00,213.235,213.265,213.225,213.25,970760000.0
2008-02-14 15:03:00,213.25,213.26,213.21,213.24,83780000.0
2008-02-14 15:04:00,213.24,213.305,213.24,213.285,364760000.0
2008-02-14 15:05:00,213.29,213.39,213.29,213.37,646690000.0
2008-02-14 15:06:00,213.37,213.37,213.34,213.34,67590000.0
2008-02-14 15:07:00,213.34,213.36,213.32,213.35,44930000.0
2008-02-14 15:08:00,213.35,213.37,213.31,213.31,105320000.0
2008-02-14 15:09:00,213.31,213.31,213.21,213.23,245740000.0
2008-02-14 15:10:00,213.23,213.29,213.23,213.26,267840000.0
2008-02-14 15:11:00,213.26,213.26,213.2,213.23,48250000.0
2008-02-14 15:12:00,213.23,213.275,213.22,213.27,215200000.0
2008-02-14 15:13:00,213.275,213.395,213.27,213.375,292060000.0
2008-02-14 15:14:00,213.375,213.375,213.3,213.305,209189999.0
2008-02-14 15:15:00,213.29,213.335,213.255,213.285,290520000.0
2008-02-14 15:16:00,213.315,213.33,213.295,213.3,177260000.0
2008-02-14 15:17:00,213.3,213.31,213.28,213.3,99380000.0
2008-02-14 15:18:00,213.3,213.32,213.265,213.265,71350000.0
2008-02-14 15:19:00,213.265,213.28,213.24,213.27,397290000.0
2008-02-14 15:20:00,213.27,213.285,213.225,213.235,390770000.0
2008-02-14 15:21:00,213.235,213.28,213.22,213.28,150630000.0
2008-02-14 15:22:00,213.285,213.355,213.285,213.345,209010000.0
2008-02-14 15:23:00,213.34,213.385,213.29,213.305,328530000.0
2008-02-14 15:24:00,213.305,213.33,213.23,213.25,674770000.0
2008-02-14 15:25:00,213.24,213.27,213.215,213.27,91710000.0
2008-02-14 15:26:00,213.27,213.27,213.235,213.245,155530000.0
2008-02-14 15:27:00,213.245,213.26,213.225,213.23,237150000.0
2008-02-14 15:28:00,213.23,213.335,213.23,213.33,94310000.0
2008-02-14 15:29:00,213.33,213.34,213.195,213.195,479900000.0
2008-02-14 15:30:00,213.195,213.32,213.125,213.3,258190000.0
2008-02-14 15:31:00,213.3,213.465,213.3,213.46,331080000.0
2008-02-14 15:32:00,213.46,213.55,213.405,213.535,177280000.0
2008-02-14 15:33:00,213.535,213.575,213.39,213.44,80470000.0
2008-02-14 15:34:00,213.45,213.45,213.365,213.4,129420000.0
2008-02-14 15:35:00,213.4,213.48,213.385,213.43,476100000.0
2008-02-14 15:36:00,213.44,213.49,213.44,213.47,80900000.0
2008-02-14 15:37:00,213.47,213.47,213.345,213.44,461300000.0
2008-02-14 15:38:00,213.435,213.475,213.335,213.37,393500000.0
2008-02-14 15:39:00,213.37,213.37,213.28,213.34,117700000.0
2008-02-14 15:40:00,213.34,213.4,213.32,213.33,140800000.0
2008-02-14 15:41:00,213.33,213.37,213.285,213.355,216800000.0
2008-02-14 15:42:00,213.355,213.395,213.31,213.31,256600000.0
2008-02-14 15:43:00,213.31,213.36,213.245,213.36,94000000.0
2008-02-14 15:44:00,213.37,213.39,213.34,213.39,137600000.0
2008-02-14 15:45:00,213.39,213.39,213.31,213.365,160700000.0
2008-02-14 15:46:00,213.365,213.41,213.3,213.315,196400000.0
2008-02-14 15:47:00,213.315,213.43,213.315,213.38,132800000.0
2008-02-14 15:48:00,213.38,213.39,213.36,213.39,240800000.0
2008-02-14 15:49:00,213.39,213.395,213.36,213.375,780199999.0
2008-02-14 15:50:00,213.375,213.4,213.35,213.4,301400000.0
2008-02-14 15:51:00,213.4,213.49,213.4,213.485,290300000.0
2008-02-14 15:52:00,213.485,213.495,213.39,213.405,285700000.0
2008-02-14 15:53:00,213.405,213.44,213.385,213.42,291400000.0
2008-02-14 15:54:00,213.42,213.43,213.38,213.4,125400000.0
2008-02-14 15:55:00,213.4,213.435,213.4,213.42,500200000.0
2008-02-14 15:56:00,213.42,213.45,213.39,213.425,130000000.0
2008-02-14 15:57:00,213.425,213.5,213.42,213.44,117300000.0
2008-02-14 15:58:00,213.44,213.54,213.44,213.455,302800000.0
2008-02-14 15:59:00,213.455,213.51,213.405,213.49,562500000.0
2008-02-14 16:00:00,213.49,213.61,213.49,213.575,105700000.0
2008-02-14 16:01:00,213.57,213.595,213.54,213.565,471900000.0
2008-02-14 16:02:00,213.565,213.595,213.525,213.59,136700000.0
2008-02-14 16:03:00,213.59,213.64,213.54,213.59,128900000.0
2008-02-14 16:04:00,213.59,213.68,213.59,213.635,108800000.0
2008-02-14 16:05:00,213.645,213.73,213.645,213.68,216700000.0
2008-02-14 16:06:00,213.675,213.73,213.65,213.685,574700000.0
2008-02-14 16:07:00,213.68,213.78,213.64,213.755,349600000.0
2008-02-14 16:08:00,213.755,213.78,213.665,213.705,578100000.0
2008-02-14 16:09:00,213.705,213.75,213.68,213.73,367500000.0
2008-02-14 16:10:00,213.73,213.82,213.72,213.725,527000000.0
2008-02-14 16:11:00,213.725,213.825,213.725,213.82,557200000.0
2008-02-14 16:12:00,213.825,213.88,213.78,213.8,181100000.0
2008-02-14 16:13:00,213.8,213.805,213.76,213.76,249900000.0
2008-02-14 16:14:00,213.76,213.8,213.645,213.645,109500000.0
2008-02-14 16:15:00,213.645,213.67,213.595,213.615,471900000.0
2008-02-14 16:16:00,213.615,213.625,213.545,213.555,246700000.0
2008-02-14 16:17:00,213.555,213.565,213.5,213.52,308600000.0
2008-02-14 16:18:00,213.52,213.55,213.47,213.49,168000000.0
2008-02-14 16:19:00,213.49,213.51,213.43,213.435,276500000.0
2008-02-14 16:20:00,213.44,213.6,213.42,213.59,206800000.0
2008-02-14 16:21:00,213.59,213.6,213.485,213.51,316400000.0
2008-02-14 16:22:00,213.51,213.63,213.51,213.595,336600000.0
2008-02-14 16:23:00,213.595,213.605,213.54,213.54,306400000.0
2008-02-14 16:24:00,213.54,213.62,213.535,213.62,128100000.0
2008-02-14 16:25:00,213.62,213.64,213.56,213.56,145800000.0
2008-02-14 16:26:00,213.56,213.61,213.55,213.55,243000000.0
2008-02-14 16:27:00,213.55,213.56,213.515,213.515,189900000.0
2008-02-14 16:28:00,213.515,213.58,213.505,213.58,164500000.0
2008-02-14 16:29:00,213.58,213.63,213.53,213.59,184400000.0
2008-02-14 16:30:00,213.6,213.61,213.54,213.555,166000000.0
2008-02-14 16:31:00,213.555,213.57,213.48,213.5,172200000.0
2008-02-14 16:32:00,213.5,213.53,213.45,213.47,245000000.0
2008-02-14 16:33:00,213.47,213.48,213.35,213.415,145500000.0
2008-02-14 16:34:00,213.415,213.44,213.32,213.39,152600000.0
2008-02-14 16:35:00,213.39,213.415,213.375,213.405,217700000.0
2008-02-14 16:36:00,213.405,213.44,213.385,213.41,410500000.0
2008-02-14 16:37:00,213.41,213.47,213.4,213.4,155200000.0
2008-02-14 16:38:00,213.4,213.465,213.32,213.36,167500000.0
2008-02-14 16:39:00,213.36,213.445,213.36,213.385,154000000.0
2008-02-14 16:40:00,213.37,213.415,213.37,213.4,142400000.0
2008-02-14 16:41:00,213.4,213.52,213.38,213.48,198000000.0
2008-02-14 16:42:00,213.48,213.5,213.45,213.48,109400000.0
2008-02-14 16:43:00,213.48,213.49,213.35,213.35,173100000.0
2008-02-14 16:44:00,213.35,213.37,213.22,213.22,175600000.0
2008-02-14 16:45:00,213.22,213.22,213.17,213.19,115300000.0
2008-02-14 16:46:00,213.19,213.24,213.19,213.2,109900000.0
2008-02-14 16:47:00,213.2,213.28,213.195,213.27,171600000.0
2008-02-14 16:48:00,213.27,213.295,213.235,213.28,203900000.0
2008-02-14 16:49:00,213.27,213.335,213.26,213.3,257800000.0
2008-02-14 16:50:00,213.3,213.35,213.295,213.35,726300000.0
2008-02-14 16:51:00,213.35,213.395,213.345,213.36,204400000.0
2008-02-14 16:52:00,213.36,213.43,213.36,213.43,129200000.0
2008-02-14 16:53:00,213.43,213.5,213.43,213.495,135100000.0
2008-02-14 16:54:00,213.495,213.5,213.45,213.465,291500000.0
2008-02-14 16:55:00,213.46,213.5,213.435,213.47,171700000.0
2008-02-14 16:56:00,213.47,213.58,213.47,213.555,267000000.0
2008-02-14 16:57:00,213.54,213.56,213.5,213.545,165400000.0
2008-02-14 16:58:00,213.545,213.64,213.545,213.605,310700000.0
2008-02-14 16:59:00,213.605,213.61,213.485,213.59,519800000.0
2008-02-14 17:00:00,213.58,213.67,213.55,213.6,425600000.0
2008-02-14 17:01:00,213.595,213.615,213.455,213.51,174200000.0
2008-02-14 17:02:00,213.51,213.53,213.405,213.43,172400000.0
2008-02-14 17:03:00,213.43,213.44,213.31,213.345,255000000.0
2008-02-14 17:04:00,213.34,213.51,213.335,213.495,434900000.0
2008-02-14 17:05:00,213.495,213.54,213.42,213.54,244000000.0
2008-02-14 17:06:00,213.54,213.54,213.435,213.47,220100000.0
2008-02-14 17:07:00,213.48,213.49,213.42,213.445,215000000.0
2008-02-14 17:08:00,213.45,213.5,213.42,213.46,195800000.0
2008-02-14 17:09:00,213.46,213.48,213.31,213.345,116300000.0
2008-02-14 17:10:00,213.345,213.345,213.2,213.25,300200000.0
2008-02-14 17:11:00,213.25,213.29,213.18,213.28,100800000.0
2008-02-14 17:12:00,213.27,213.32,213.26,213.32,130500000.0
2008-02-14 17:13:00,213.32,213.34,213.28,213.28,99900000.0
2008-02-14 17:14:00,213.28,213.36,213.28,213.33,115600000.0
2008-02-14 17:15:00,213.33,213.41,213.33,213.39,238100000.0
2008-02-14 17:16:00,213.37,213.4,213.325,213.345,225900000.0
2008-02-14 17:17:00,213.35,213.45,213.35,213.45,175500000.0
2008-02-14 17:18:00,213.45,213.495,213.44,213.455,121700000.0
2008-02-14 17:19:00,213.46,213.49,213.455,213.46,155300000.0
2008-02-14 17:20:00,213.46,213.57,213.46,213.57,134800000.0
2008-02-14 17:21:00,213.555,213.555,213.48,213.48,110600000.0
2008-02-14 17:22:00,213.465,213.53,213.44,213.5,259600000.0
2008-02-14 17:23:00,213.5,213.53,213.42,213.445,163400000.0
2008-02-14 17:24:00,213.47,213.48,213.415,213.44,136700000.0
2008-02-14 17:25:00,213.44,213.455,213.41,213.42,158000000.0
2008-02-14 17:26:00,213.42,213.44,213.42,213.44,51300000.0
2008-02-14 17:27:00,213.44,213.48,213.44,213.46,118300000.0
2008-02-14 17:28:00,213.46,213.49,213.375,213.46,289400000.0
2008-02-14 17:29:00,213.46,213.48,213.39,213.4,75900000.0
2008-02-14 17:30:00,213.4,213.46,213.4,213.435,184100000.0
2008-02-14 17:31:00,213.435,213.55,213.435,213.44,177200000.0
2008-02-14 17:32:00,213.44,213.455,213.38,213.38,118800000.0
2008-02-14 17:33:00,213.38,213.38,213.26,213.28,126100000.0
2008-02-14 17:34:00,213.28,213.36,213.28,213.355,111300000.0
2008-02-14 17:35:00,213.355,213.385,213.3,213.385,295300000.0
2008-02-14 17:36:00,213.385,213.385,213.275,213.295,147000000.0
2008-02-14 17:37:00,213.295,213.355,213.27,213.34,146000000.0
2008-02-14 17:38:00,213.34,213.365,213.265,213.27,218900000.0
2008-02-14 17:39:00,213.27,213.335,213.27,213.33,107500000.0
2008-02-14 17:40:00,213.33,213.48,213.32,213.45,110200000.0
2008-02-14 17:41:00,213.45,213.49,213.4,213.41,122900000.0
2008-02-14 17:42:00,213.41,213.44,213.36,213.36,94400000.0
2008-02-14 17:43:00,213.36,213.4,213.33,213.33,139700000.0
2008-02-14 17:44:00,213.33,213.34,213.28,213.29,132100000.0
2008-02-14 17:45:00,213.29,213.33,213.265,213.265,230700000.0
2008-02-14 17:46:00,213.265,213.28,213.2,213.24,160100000.0
2008-02-14 17:47:00,213.24,213.35,213.24,213.34,152100000.0
2008-02-14 17:48:00,213.34,213.37,213.31,213.35,64400000.0
2008-02-14 17:49:00,213.35,213.395,213.35,213.39,111900000.0
2008-02-14 17:50:00,213.39,213.435,213.375,213.425,135300000.0
2008-02-14 17:51:00,213.425,213.455,213.385,213.41,147700000.0
2008-02-14 17:52:00,213.415,213.485,213.39,213.455,134000000.0
2008-02-14 17:53:00,213.455,213.465,213.31,213.32,168500000.0
2008-02-14 17:54:00,213.32,213.35,213.265,213.28,168500000.0
2008-02-14 17:55:00,213.28,213.305,213.225,213.245,211900000.0
2008-02-14 17:56:00,213.245,213.34,213.245,213.34,351800000.0
2008-02-14 17:57:00,213.34,213.355,213.25,213.285,184700000.0
2008-02-14 17:58:00,213.29,213.305,213.165,213.2,178000000.0
2008-02-14 17:59:00,213.2,213.305,213.16,213.27,157700000.0
2008-02-14 18:00:00,213.27,213.31,213.25,213.265,170000000.0
2008-02-14 18:01:00,213.265,213.375,213.26,213.33,179500000.0
2008-02-14 18:02:00,213.33,213.39,213.23,213.31,295100000.0
2008-02-14 18:03:00,213.31,213.31,213.185,213.24,117900000.0
2008-02-14 18:04:00,213.24,213.34,213.22,213.28,139700000.0
2008-02-14 18:05:00,213.28,213.3,213.185,213.22,180300000.0
2008-02-14 18:06:00,213.22,213.26,213.145,213.185,140900000.0
2008-02-14 18:07:00,213.18,213.185,213.115,213.155,262400000.0
2008-02-14 18:08:00,213.16,213.18,213.11,213.125,210400000.0
2008-02-14 18:09:00,213.125,213.2,213.09,213.1,181000000.0
2008-02-14 18:10:00,213.105,213.13,212.95,212.97,451200000.0
2008-02-14 18:11:00,212.955,213.01,212.905,212.905,210900000.0
2008-02-14 18:12:00,212.905,213.05,212.89,212.94,356400000.0
2008-02-14 18:13:00,212.94,213.04,212.94,213.02,217300000.0
2008-02-14 18:14:00,213.02,213.03,212.835,212.845,447900000.0
2008-02-14 18:15:00,212.85,212.85,212.71,212.75,335700000.0
2008-02-14 18:16:00,212.75,212.75,212.625,212.71,198900000.0
2008-02-14 18:17:00,212.71,212.815,212.7,212.715,273500000.0
2008-02-14 18:18:00,212.715,212.78,212.705,212.775,396140000.0
2008-02-14 18:19:00,212.775,212.845,212.77,212.84,240120000.0
2008-02-14 18:20:00,212.84,212.86,212.78,212.83,134240000.0
2008-02-14 18:21:00,212.83,212.915,212.83,212.88,82990000.0
2008-02-14 18:22:00,212.87,212.93,212.85,212.93,51290000.0
2008-02-14 18:23:00,212.93,212.93,212.81,212.83,79760000.0
2008-02-14 18:24:00,212.83,212.87,212.81,212.83,110150000.0
2008-02-14 18:25:00,212.83,212.96,212.83,212.96,82660000.0
2008-02-14 18:26:00,212.96,213.06,212.93,213.06,199850000.0
2008-02-14 18:27:00,213.06,213.12,212.955,213.03,260990000.0
2008-02-14 18:28:00,213.03,213.03,212.95,212.95,218190000.0
2008-02-14 18:29:00,212.95,213.005,212.93,212.94,206100000.0
2008-02-14 18:30:00,212.94,213.01,212.93,212.94,162360000.0
2008-02-14 18:31:00,212.94,212.98,212.82,212.82,192110000.0
2008-02-14 18:32:00,212.82,212.85,212.79,212.79,197930000.0
2008-02-14 18:33:00,212.79,212.83,212.75,212.79,226960000.0
2008-02-14 18:34:00,212.79,212.87,212.78,212.83,188550000.0
2008-02-14 18:35:00,212.83,212.88,212.81,212.83,159710000.0
2008-02-14 18:36:00,212.83,212.88,212.73,212.82,165400000.0
2008-02-14 18:37:00,212.825,212.9,212.825,212.87,150800000.0
2008-02-14 18:38:00,212.87,212.93,212.85,212.89,177100000.0
2008-02-14 18:39:00,212.88,212.91,212.805,212.82,104000000.0
2008-02-14 18:40:00,212.83,212.86,212.765,212.765,104100000.0
2008-02-14 18:41:00,212.76,212.82,212.76,212.79,122260000.0
2008-02-14 18:42:00,212.79,212.79,212.73,212.73,202530000.0
2008-02-14 18:43:00,212.73,212.73,212.555,212.57,182500000.0
2008-02-14 18:44:00,212.565,212.63,212.545,212.58,282300000.0
2008-02-14 18:45:00,212.575,212.64,212.54,212.61,439200000.0
2008-02-14 18:46:00,212.605,212.655,212.575,212.61,320500000.0
2008-02-14 18:47:00,212.61,212.675,212.575,212.675,353000000.0
2008-02-14 18:48:00,212.69,212.76,212.675,212.7,97800000.0
2008-02-14 18:49:00,212.7,212.77,212.66,212.73,83400000.0
2008-02-14 18:50:00,212.73,212.82,212.72,212.785,112700000.0
2008-02-14 18:51:00,212.785,212.865,212.725,212.855,89400000.0
2008-02-14 18:52:00,212.855,212.925,212.845,212.845,151100000.0
2008-02-14 18:53:00,212.845,212.87,212.845,212.845,93300000.0
2008-02-14 18:54:00,212.845,212.845,212.735,212.735,132700000.0
2008-02-14 18:55:00,212.735,212.77,212.715,212.765,91000000.0
2008-02-14 18:56:00,212.765,212.78,212.705,212.765,141200000.0
2008-02-14 18:57:00,212.765,212.825,212.74,212.825,108900000.0
2008-02-14 18:58:00,212.825,212.825,212.735,212.75,112400000.0
2008-02-14 18:59:00,212.75,212.8,212.74,212.775,125900000.0
2008-02-14 19:00:00,212.775,212.83,212.71,212.745,114300000.0
2008-02-14 19:01:00,212.75,212.78,212.7,212.71,82200000.0
2008-02-14 19:02:00,212.71,212.74,212.67,212.69,133900000.0
2008-02-14 19:03:00,212.69,212.69,212.595,212.63,162700000.0
2008-02-14 19:04:00,212.63,212.68,212.6,212.625,189100000.0
2008-02-14 19:05:00,212.625,212.7,212.625,212.65,354700000.0
2008-02-14 19:06:00,212.65,212.76,212.65,212.76,128600000.0
2008-02-14 19:07:00,212.76,212.845,212.76,212.815,176100000.0
2008-02-14 19:08:00,212.815,212.845,212.76,212.82,219700000.0
2008-02-14 19:09:00,212.82,212.89,212.805,212.88,165900000.0
2008-02-14 19:10:00,212.88,212.9,212.84,212.9,93200000.0
2008-02-14 19:11:00,212.9,212.9,212.845,212.855,141400000.0
2008-02-14 19:12:00,212.855,212.865,212.78,212.85,115900000.0
2008-02-14 19:13:00,212.85,212.92,212.85,212.905,141700000.0
2008-02-14 19:14:00,212.905,212.965,212.905,212.955,127400000.0
2008-02-14 19:15:00,212.955,212.955,212.91,212.915,111000000.0
2008-02-14 19:16:00,212.915,212.92,212.915,212.92,69400000.0
2008-02-14 19:17:00,212.92,212.94,212.915,212.94,140000000.0
2008-02-14 19:18:00,212.94,212.99,212.94,212.965,97800000.0
2008-02-14 19:19:00,212.965,212.965,212.895,212.915,120900000.0
2008-02-14 19:20:00,212.91,212.95,212.91,212.94,132000000.0
2008-02-14 19:21:00,212.94,212.95,212.92,212.95,163500000.0
2008-02-14 19:22:00,212.95,212.95,212.89,212.9,69900000.0
2008-02-14 19:23:00,212.9,212.91,212.86,212.86,113500000.0
2008-02-14 19:24:00,212.87,212.89,212.825,212.825,164300000.0
2008-02-14 19:25:00,212.83,212.83,212.78,212.795,85100000.0
2008-02-14 19:26:00,212.8,212.84,212.775,212.84,242000000.0
2008-02-14 19:27:00,212.84,212.87,212.835,212.865,184800000.0
2008-02-14 19:28:00,212.87,212.91,212.87,212.895,82000000.0
2008-02-14 19:29:00,212.895,212.92,212.87,212.885,155300000.0
2008-02-14 19:30:00,212.885,212.89,212.835,212.865,307400000.0
2008-02-14 19:31:00,212.87,212.89,212.825,212.83,172200000.0
2008-02-14 19:32:00,212.83,212.83,212.775,212.78,326800000.0
2008-02-14 19:33:00,212.775,212.81,212.765,212.81,279500000.0
2008-02-14 19:34:00,212.81,212.82,212.785,212.815,207900000.0
2008-02-14 19:35:00,212.82,212.83,212.805,212.81,261100000.0
2008-02-14 19:36:00,212.805,212.85,212.775,212.84,244500000.0
2008-02-14 19:37:00,212.84,212.89,212.835,212.865,202000000.0
2008-02-14 19:38:00,212.865,212.87,212.825,212.825,71500000.0
2008-02-14 19:39:00,212.825,212.83,212.785,212.785,56200000.0
2008-02-14 19:40:00,212.785,212.795,212.7,212.715,277300000.0
2008-02-14 19:41:00,212.725,212.74,212.69,212.69,172900000.0
2008-02-14 19:42:00,212.695,212.76,212.695,212.755,79400000.0
2008-02-14 19:43:00,212.755,212.76,212.7,212.725,143200000.0
2008-02-14 19:44:00,212.72,212.74,212.71,212.74,57300000.0
2008-02-14 19:45:00,212.74,212.755,212.705,212.715,61800000.0
2008-02-14 19:46:00,212.71,212.73,212.7,212.7,83600000.0
2008-02-14 19:47:00,212.7,212.7,212.66,212.68,108400000.0
2008-02-14 19:48:00,212.68,212.69,212.65,212.67,92400000.0
2008-02-14 19:49:00,212.67,212.675,212.655,212.655,45600000.0
2008-02-14 19:50:00,212.655,212.66,212.655,212.655,84000000.0
2008-02-14 19:51:00,212.655,212.72,212.63,212.66,196400000.0
2008-02-14 19:52:00,212.66,212.7,212.66,212.7,77000000.0
2008-02-14 19:53:00,212.7,212.71,212.67,212.685,58200000.0
2008-02-14 19:54:00,212.685,212.7,212.65,212.68,130600000.0
2008-02-14 19:55:00,212.68,212.69,212.66,212.67,172000000.0
2008-02-14 19:56:00,212.685,212.685,212.57,212.575,584000000.0
2008-02-14 19:57:00,212.575,212.605,212.5,212.59,731600000.0
2008-02-14 19:58:00,212.59,212.63,212.555,212.61,292100000.0
2008-02-14 19:59:00,212.61,212.61,212.515,212.53,473200000.0
2008-02-14 20:00:00,212.535,212.61,212.515,212.58,465300000.0
2008-02-14 20:01:00,212.58,212.64,212.58,212.625,113600000.0
2008-02-14 20:02:00,212.625,212.665,212.56,212.58,221300000.0
2008-02-14 20:03:00,212.58,212.63,212.57,212.63,333700000.0
2008-02-14 20:04:00,212.63,212.63,212.58,212.58,55200000.0
2008-02-14 20:05:00,212.58,212.58,212.535,212.535,561900000.0
2008-02-14 20:06:00,212.535,212.555,212.475,212.485,391300000.0
2008-02-14 20:07:00,212.485,212.495,212.335,212.37,303300000.0
2008-02-14 20:08:00,212.37,212.41,212.36,212.375,106300000.0
2008-02-14 20:09:00,212.37,212.38,212.32,212.38,58800000.0
2008-02-14 20:10:00,212.37,212.44,212.37,212.435,79700000.0
2008-02-14 20:11:00,212.43,212.44,212.39,212.39,79400000.0
2008-02-14 20:12:00,212.4,212.445,212.38,212.44,159400000.0
2008-02-14 20:13:00,212.44,212.445,212.35,212.36,265200000.0
2008-02-14 20:14:00,212.35,212.39,212.33,212.345,122300000.0
2008-02-14 20:15:00,212.345,212.38,212.33,212.36,69600000.0
2008-02-14 20:16:00,212.36,212.36,212.33,212.35,142400000.0
2008-02-14 20:17:00,212.35,212.41,212.35,212.37,33900000.0
2008-02-14 20:18:00,212.37,212.48,212.37,212.44,148600000.0
2008-02-14 20:19:00,212.45,212.52,212.44,212.52,62800000.0
2008-02-14 20:20:00,212.52,212.53,212.44,212.45,131300000.0
2008-02-14 20:21:00,212.45,212.465,212.44,212.45,343600000.0
2008-02-14 20:22:00,212.45,212.48,212.44,212.48,192700000.0
2008-02-14 20:23:00,212.48,212.495,212.46,212.485,156900000.0
2008-02-14 20:24:00,212.485,212.485,212.44,212.485,161000000.0
2008-02-14 20:25:00,212.485,212.52,212.465,212.51,69500000.0
2008-02-14 20:26:00,212.51,212.51,212.46,212.46,20700000.0
2008-02-14 20:27:00,212.46,212.48,212.45,212.45,29600000.0
2008-02-14 20:28:00,212.45,212.49,212.41,212.41,123100000.0
2008-02-14 20:29:00,212.41,212.45,212.41,212.43,95700000.0
2008-02-14 20:30:00,212.435,212.485,212.435,212.475,131000000.0
2008-02-14 20:31:00,212.475,212.5,212.475,212.5,44600000.0
2008-02-14 20:32:00,212.5,212.545,212.5,212.525,94300000.0
2008-02-14 20:33:00,212.525,212.525,212.45,212.45,101400000.0
2008-02-14 20:34:00,212.45,212.46,212.44,212.44,48900000.0
2008-02-14 20:35:00,212.44,212.47,212.41,212.435,92600000.0
2008-02-14 20:36:00,212.435,212.465,212.43,212.46,153700000.0
2008-02-14 20:37:00,212.46,212.46,212.42,212.43,29900000.0
2008-02-14 20:38:00,212.43,212.44,212.43,212.44,8000000.0
2008-02-14 20:39:00,212.44,212.46,212.42,212.46,47600000.0
2008-02-14 20:40:00,212.46,212.5,212.43,212.44,55300000.0
2008-02-14 20:41:00,212.44,212.46,212.425,212.46,65900000.0
2008-02-14 20:42:00,212.46,212.51,212.46,212.5,69500000.0
2008-02-14 20:43:00,212.5,212.5,212.48,212.49,71700000.0
2008-02-14 20:44:00,212.49,212.53,212.49,212.53,47900000.0
2008-02-14 20:45:00,212.53,212.53,212.445,212.45,180500000.0
2008-02-14 20:46:00,212.45,212.47,212.45,212.465,116300000.0
2008-02-14 20:47:00,212.465,212.5,212.45,212.5,80400000.0
2008-02-14 20:48:00,212.51,212.51,212.48,212.49,35000000.0
2008-02-14 20:49:00,212.49,212.5,212.49,212.5,19700000.0
2008-02-14 20:50:00,212.5,212.5,212.44,212.44,107600000.0
2008-02-14 20:51:00,212.445,212.465,212.43,212.46,152000000.0
2008-02-14 20:52:00,212.46,212.47,212.435,212.47,79400000.0
2008-02-14 20:53:00,212.47,212.5,212.445,212.48,144540000.0
2008-02-14 20:54:00,212.48,212.49,212.445,212.48,145330000.0
2008-02-14 20:55:00,212.48,212.5,212.46,212.5,123500000.0
2008-02-14 20:56:00,212.5,212.53,212.49,212.51,116960000.0
2008-02-14 20:57:00,212.51,212.56,212.51,212.545,140030000.0
2008-02-14 20:58:00,212.55,212.64,212.55,212.63,126900000.0
2008-02-14 20:59:00,212.63,212.65,212.55,212.57,143900000.0
2008-02-14 21:00:00,212.57,212.59,212.56,212.58,115500000.0
2008-02-14 21:01:00,212.58,212.6,212.58,212.59,67600000.0
2008-02-14 21:02:00,212.59,212.65,212.59,212.64,169600000.0
2008-02-14 21:03:00,212.645,212.68,212.64,212.65,378530000.0
2008-02-14 21:04:00,212.65,212.65,212.58,212.6,212500000.0
2008-02-14 21:05:00,212.6,212.6,212.58,212.6,42800000.0
2008-02-14 21:06:00,212.6,212.6,212.56,212.57,39900000.0
2008-02-14 21:07:00,212.57,212.61,212.52,212.61,79500000.0
2008-02-14 21:08:00,212.61,212.61,212.57,212.59,64500000.0
2008-02-14 21:09:00,212.59,212.605,212.58,212.6,127300000.0
2008-02-14 21:10:00,212.6,212.6,212.54,212.6,63700000.0
2008-02-14 21:11:00,212.6,212.62,212.58,212.58,80900000.0
2008-02-14 21:12:00,212.58,212.61,212.56,212.59,99400000.0
2008-02-14 21:13:00,212.595,212.63,212.56,212.63,203200000.0
2008-02-14 21:14:00,212.63,212.645,212.585,212.6,73000000.0
2008-02-14 21:15:00,212.6,212.6,212.56,212.57,69200000.0
2008-02-14 21:16:00,212.57,212.59,212.57,212.59,56800000.0
2008-02-14 21:17:00,212.59,212.59,212.545,212.57,141400000.0
2008-02-14 21:18:00,212.57,212.65,212.57,212.645,128400000.0
2008-02-14 21:19:00,212.645,212.68,212.635,212.66,114330000.0
2008-02-14 21:20:00,212.66,212.69,212.64,212.64,122860000.0
2008-02-14 21:21:00,212.64,212.69,212.64,212.67,250100000.0
2008-02-14 21:22:00,212.67,212.73,212.67,212.72,126400000.0
2008-02-14 21:23:00,212.72,212.73,212.7,212.71,113570000.0
2008-02-14 21:24:00,212.71,212.74,212.695,212.74,174590000.0
2008-02-14 21:25:00,212.74,212.74,212.7,212.72,145630000.0
2008-02-14 21:26:00,212.705,212.75,212.7,212.735,97130000.0
2008-02-14 21:27:00,212.74,212.76,212.71,212.74,75800000.0
2008-02-14 21:28:00,212.735,212.735,212.695,212.705,117700000.0
2008-02-14 21:29:00,212.705,212.72,212.645,212.69,225900000.0
2008-02-14 21:30:00,212.695,212.72,212.69,212.69,251900000.0
2008-02-14 21:31:00,212.69,212.69,212.675,212.69,79600000.0
2008-02-14 21:32:00,212.69,212.715,212.675,212.71,108730000.0
2008-02-14 21:33:00,212.71,212.71,212.68,212.7,115900000.0
2008-02-14 21:34:00,212.7,212.73,212.67,212.69,202970000.0
2008-02-14 21:35:00,212.71,212.74,212.7,212.74,95670000.0
2008-02-14 21:36:00,212.74,212.75,212.68,212.71,159540000.0
2008-02-14 21:37:00,212.71,212.765,212.71,212.765,123740000.0
2008-02-14 21:38:00,212.765,212.78,212.74,212.745,140830000.0
2008-02-14 21:39:00,212.745,212.755,212.735,212.745,70300000.0
2008-02-14 21:40:00,212.745,212.745,212.695,212.745,147700000.0
2008-02-14 21:41:00,212.745,212.755,212.7,212.7,89200000.0
2008-02-14 21:42:00,212.7,212.735,212.675,212.685,128830000.0
2008-02-14 21:43:00,212.69,212.735,212.69,212.72,174300000.0
2008-02-14 21:44:00,212.72,212.765,212.72,212.725,383300000.0
2008-02-14 21:45:00,212.73,212.73,212.67,212.68,362800000.0
2008-02-14 21:46:00,212.68,212.72,212.58,212.59,385800000.0
2008-02-14 21:47:00,212.59,212.59,212.32,212.32,337730000.0
2008-02-14 21:48:00,212.32,212.38,212.24,212.38,161000000.0
2008-02-14 21:49:00,212.37,212.48,212.37,212.47,148900000.0
2008-02-14 21:50:00,212.47,212.52,212.46,212.515,78000000.0
2008-02-14 21:51:00,212.515,212.57,212.48,212.49,158700000.0
2008-02-14 21:52:00,212.49,212.495,212.415,212.46,171000000.0
2008-02-14 21:53:00,212.465,212.565,212.455,212.495,212100000.0
2008-02-14 21:54:00,212.495,212.5,212.465,212.49,58500000.0
2008-02-14 21:55:00,212.49,212.53,212.49,212.53,65000000.0
2008-02-14 21:56:00,212.54,212.59,212.5,212.59,201850000.0
2008-02-14 21:57:00,212.59,212.595,212.57,212.58,123000000.0
2008-02-14 21:58:00,212.58,212.585,212.485,212.485,160070000.0
2008-02-14 21:59:00,212.485,212.525,212.44,212.525,266070000.0
2008-02-14 22:00:00,212.53,212.53,212.46,212.465,194830000.0
2008-02-14 22:01:00,212.465,212.54,212.435,212.51,199230000.0
2008-02-14 22:02:00,212.51,212.53,212.495,212.52,93300000.0
2008-02-14 22:03:00,212.52,212.53,212.475,212.495,352700000.0
2008-02-14 22:04:00,212.495,212.52,212.485,212.485,222900000.0
2008-02-14 22:05:00,212.47,212.505,212.43,212.475,216400000.0
2008-02-14 22:06:00,212.475,212.505,212.445,212.485,111900000.0
2008-02-14 22:07:00,212.485,212.495,212.46,212.47,139800000.0
2008-02-14 22:08:00,212.465,212.525,212.465,212.515,83800000.0
2008-02-14 22:09:00,212.51,212.605,212.49,212.605,86100000.0
2008-02-14 22:10:00,212.605,212.66,212.605,212.63,253300000.0
2008-02-14 22:11:00,212.63,212.68,212.61,212.665,251900000.0
2008-02-14 22:12:00,212.665,212.73,212.665,212.675,246200000.0
2008-02-14 22:13:00,212.675,212.8,212.665,212.8,188300000.0
2008-02-14 22:14:00,212.8,212.8,212.745,212.77,245800000.0
2008-02-14 22:15:00,212.77,212.845,212.755,212.76,151130000.0
2008-02-14 22:16:00,212.76,212.84,212.75,212.825,115030000.0
2008-02-14 22:17:00,212.825,212.905,212.79,212.8,152300000.0
2008-02-14 22:18:00,212.785,212.86,212.78,212.83,90200000.0
2008-02-14 22:19:00,212.83,212.88,212.83,212.88,35100000.0
2008-02-14 22:20:00,212.88,212.92,212.83,212.87,232100000.0
2008-02-14 22:21:00,212.87,212.87,212.775,212.775,277300000.0
2008-02-14 22:22:00,212.795,212.83,212.775,212.83,149100000.0
2008-02-14 22:23:00,212.82,212.84,212.81,212.825,74100000.0
2008-02-14 22:24:00,212.825,212.83,212.745,212.745,90800000.0
2008-02-14 22:25:00,212.745,212.755,212.69,212.7,137900000.0
2008-02-14 22:26:00,212.7,212.79,212.7,212.77,292600000.0
2008-02-14 22:27:00,212.77,212.8,212.75,212.77,295300000.0
2008-02-14 22:28:00,212.77,212.84,212.77,212.785,161000000.0
2008-02-14 22:29:00,212.785,212.86,212.78,212.85,133400000.0
2008-02-14 22:30:00,212.85,212.85,212.76,212.76,164300000.0
2008-02-14 22:31:00,212.765,212.8,212.765,212.77,68900000.0
2008-02-14 22:32:00,212.77,212.79,212.755,212.77,99900000.0
2008-02-14 22:33:00,212.77,212.81,212.77,212.79,149000000.0
2008-02-14 22:34:00,212.79,212.79,212.77,212.77,36700000.0
2008-02-14 22:35:00,212.77,212.77,212.69,212.71,121800000.0
2008-02-14 22:36:00,212.695,212.78,212.67,212.75,146200000.0
2008-02-14 22:37:00,212.75,212.77,212.71,212.75,296430000.0
2008-02-14 22:38:00,212.75,212.775,212.75,212.765,56700000.0
2008-02-14 22:39:00,212.765,212.78,212.74,212.78,76130000.0
2008-02-14 22:40:00,212.78,212.79,212.71,212.71,155990000.0
2008-02-14 22:41:00,212.715,212.715,212.65,212.66,138300000.0
2008-02-14 22:42:00,212.66,212.66,212.64,212.65,90630000.0
2008-02-14 22:43:00,212.65,212.66,212.615,212.66,96900000.0
2008-02-14 22:44:00,212.66,212.69,212.65,212.675,70500000.0
2008-02-14 22:45:00,212.675,212.685,212.65,212.65,76630000.0
2008-02-14 22:46:00,212.65,212.67,212.65,212.66,134140000.0
2008-02-14 22:47:00,212.66,212.665,212.61,212.64,124400000.0
2008-02-14 22:48:00,212.635,212.655,212.63,212.65,156860000.0
2008-02-14 22:49:00,212.65,212.73,212.625,212.73,222330000.0
2008-02-14 22:50:00,212.73,212.73,212.69,212.7,154830000.0
2008-02-14 22:51:00,212.705,212.72,212.68,212.7,295600000.0
2008-02-14 22:52:00,212.7,212.72,212.675,212.685,185600000.0
2008-02-14 22:53:00,212.685,212.71,212.67,212.7,292030000.0
2008-02-14 22:54:00,212.7,212.71,212.62,212.62,389600000.0
2008-02-14 22:55:00,212.62,212.63,212.58,212.58,228740000.0
2008-02-14 22:56:00,212.58,212.585,212.54,212.57,180100000.0
2008-02-14 22:57:00,212.57,212.575,212.555,212.555,71500000.0
2008-02-14 22:58:00,212.555,212.565,212.51,212.51,90500000.0
2008-02-14 22:59:00,212.51,212.52,212.5,212.52,96000000.0
2008-02-14 23:00:00,212.52,212.52,212.485,212.515,86200000.0
2008-02-14 23:01:00,212.515,212.555,212.51,212.55,71100000.0
2008-02-14 23:02:00,212.55,212.63,212.55,212.595,75000000.0
2008-02-14 23:03:00,212.595,212.595,212.55,212.58,72900000.0
2008-02-14 23:04:00,212.58,212.59,212.54,212.55,49900000.0
2008-02-14 23:05:00,212.55,212.555,212.48,212.515,149200000.0
2008-02-14 23:06:00,212.515,212.53,212.5,212.515,148100000.0
2008-02-14 23:07:00,212.515,212.545,212.5,212.52,75000000.0
2008-02-14 23:08:00,212.52,212.53,212.49,212.5,105300000.0
2008-02-14 23:09:00,212.51,212.55,212.5,212.55,108900000.0
2008-02-14 23:10:00,212.53,212.54,212.51,212.51,57500000.0
2008-02-14 23:11:00,212.51,212.52,212.46,212.46,79800000.0
2008-02-14 23:12:00,212.46,212.475,212.45,212.45,55600000.0
2008-02-14 23:13:00,212.45,212.465,212.44,212.44,60300000.0
2008-02-14 23:14:00,212.44,212.445,212.415,212.44,165000000.0
2008-02-14 23:15:00,212.44,212.445,212.39,212.435,138300000.0
2008-02-14 23:16:00,212.435,212.435,212.335,212.34,248400000.0
2008-02-14 23:17:00,212.34,212.44,212.34,212.41,181700000.0
2008-02-14 23:18:00,212.41,212.47,212.395,212.45,144200000.0
2008-02-14 23:19:00,212.45,212.465,212.45,212.46,129200000.0
2008-02-14 23:20:00,212.46,212.49,212.46,212.46,130900000.0
2008-02-14 23:21:00,212.46,212.56,212.46,212.54,177400000.0
2008-02-14 23:22:00,212.54,212.56,212.54,212.54,130800000.0
2008-02-14 23:23:00,212.54,212.56,212.54,212.55,125400000.0
2008-02-14 23:24:00,212.55,212.55,212.54,212.55,122400000.0
2008-02-14 23:25:00,212.55,212.56,212.53,212.53,136300000.0
2008-02-14 23:26:00,212.53,212.53,212.48,212.52,167900000.0
2008-02-14 23:27:00,212.52,212.53,212.49,212.51,201400000.0
2008-02-14 23:28:00,212.51,212.52,212.5,212.51,139600000.0
2008-02-14 23:29:00,212.51,212.52,212.49,212.49,146100000.0
2008-02-14 23:30:00,212.49,212.5,212.48,212.49,103800000.0
2008-02-14 23:31:00,212.49,212.49,212.455,212.48,157000000.0
2008-02-14 23:32:00,212.48,212.49,212.46,212.46,171500000.0
2008-02-14 23:33:00,212.46,212.46,212.445,212.445,137900000.0
2008-02-14 23:34:00,212.445,212.45,212.44,212.45,167300000.0
2008-02-14 23:35:00,212.45,212.45,212.34,212.37,159500000.0
2008-02-14 23:36:00,212.37,212.4,212.32,212.32,143900000.0
2008-02-14 23:37:00,212.32,212.36,212.32,212.34,155600000.0
2008-02-14 23:38:00,212.34,212.38,212.33,212.35,136900000.0
2008-02-14 23:39:00,212.35,212.43,212.34,212.42,151100000.0
2008-02-14 23:40:00,212.42,212.42,212.37,212.37,141100000.0
2008-02-14 23:41:00,212.37,212.41,212.37,212.41,132100000.0
2008-02-14 23:42:00,212.41,212.42,212.35,212.39,148500000.0
2008-02-14 23:43:00,212.39,212.39,212.32,212.33,150500000.0
2008-02-14 23:44:00,212.33,212.34,212.32,212.33,103300000.0
2008-02-14 23:45:00,212.33,212.35,212.27,212.28,141100000.0
2008-02-14 23:46:00,212.29,212.32,212.28,212.31,153300000.0
2008-02-14 23:47:00,212.31,212.32,212.29,212.29,131300000.0
2008-02-14 23:48:00,212.29,212.32,212.26,212.3,207300000.0
2008-02-14 23:49:00,212.3,212.32,212.3,212.31,135800000.0
2008-02-14 23:50:00,212.31,212.34,212.31,212.32,131400000.0
2008-02-14 23:51:00,212.32,212.33,212.31,212.33,140700000.0
2008-02-14 23:52:00,212.33,212.335,212.32,212.32,196500000.0
2008-02-14 23:53:00,212.32,212.32,212.26,212.315,342700000.0
2008-02-14 23:54:00,212.315,212.35,212.3,212.33,137000000.0
2008-02-14 23:55:00,212.33,212.37,212.32,212.355,137400000.0
2008-02-14 23:56:00,212.37,212.37,212.32,212.32,166600000.0
2008-02-14 23:57:00,212.32,212.35,212.29,212.35,145200000.0
2008-02-14 23:58:00,212.35,212.375,212.335,212.335,174700000.0
2008-02-14 23:59:00,212.34,212.38,212.33,212.37,473300000.0
2008-02-15 00:00:00,212.34,212.36,212.28,212.36,570400000.0
2008-02-15 00:01:00,212.35,212.365,212.345,212.365,487200000.0
2008-02-15 00:02:00,212.365,212.385,212.365,212.365,385700000.0
2008-02-15 00:03:00,212.365,212.42,212.365,212.42,436600000.0
2008-02-15 00:04:00,212.42,212.42,212.39,212.39,126000000.0
2008-02-15 00:05:00,212.39,212.39,212.39,212.39,117000000.0
2008-02-15 00:06:00,212.39,212.4,212.39,212.4,125400000.0
2008-02-15 00:07:00,212.4,212.4,212.335,212.335,357600000.0
2008-02-15 00:08:00,212.335,212.355,212.28,212.28,304200000.0
2008-02-15 00:09:00,212.29,212.29,212.23,212.245,204700000.0
2008-02-15 00:10:00,212.245,212.32,212.245,212.3,135600000.0
2008-02-15 00:11:00,212.3,212.34,212.3,212.32,127000000.0
2008-02-15 00:12:00,212.32,212.32,212.26,212.27,340400000.0
2008-02-15 00:13:00,212.27,212.32,212.27,212.32,304600000.0
2008-02-15 00:14:00,212.32,212.32,212.3,212.3,132900000.0
2008-02-15 00:15:00,212.3,212.3,212.27,212.27,86300000.0
2008-02-15 00:16:00,212.27,212.33,212.27,212.31,129900000.0
2008-02-15 00:17:00,212.31,212.31,212.28,212.28,108800000.0
2008-02-15 00:18:00,212.28,212.31,212.28,212.29,67900000.0
2008-02-15 00:19:00,212.29,212.31,212.29,212.29,361800000.0
2008-02-15 00:20:00,212.29,212.3,212.29,212.3,150900000.0
2008-02-15 00:21:00,212.3,212.32,212.3,212.32,286400000.0
2008-02-15 00:22:00,212.32,212.33,212.32,212.32,66400000.0
2008-02-15 00:23:00,212.32,212.34,212.32,212.34,630700000.0
2008-02-15 00:24:00,212.34,212.35,212.33,212.34,217000000.0
2008-02-15 00:25:00,212.34,212.34,212.29,212.3,850200000.0
2008-02-15 00:26:00,212.3,212.31,212.29,212.3,672900000.0
2008-02-15 00:27:00,212.3,212.3,212.27,212.27,439100000.0
2008-02-15 00:28:00,212.27,212.28,212.2,212.26,420200000.0
2008-02-15 00:29:00,212.26,212.28,212.25,212.28,241600000.0
2008-02-15 00:30:00,212.28,212.29,212.27,212.29,431000000.0
2008-02-15 00:31:00,212.29,212.43,212.29,212.395,293900000.0
2008-02-15 00:32:00,212.395,212.44,212.375,212.395,209600000.0
2008-02-15 00:33:00,212.395,212.395,212.38,212.385,173700000.0
2008-02-15 00:34:00,212.385,212.395,212.335,212.385,225800000.0
2008-02-15 00:35:00,212.385,212.39,212.375,212.375,154900000.0
2008-02-15 00:36:00,212.375,212.375,212.325,212.355,92200000.0
2008-02-15 00:37:00,212.355,212.355,212.345,212.355,36000000.0
2008-02-15 00:38:00,212.355,212.355,212.345,212.345,19200000.0
2008-02-15 00:39:00,212.345,212.365,212.32,212.32,116800000.0
2008-02-15 00:40:00,212.32,212.345,212.295,212.295,128400000.0
2008-02-15 00:41:00,212.295,212.32,212.28,212.31,76700000.0
2008-02-15 00:42:00,212.315,212.33,212.315,212.32,38400000.0
2008-02-15 00:43:00,212.32,212.32,212.32,212.32,5600000.0
2008-02-15 00:44:00,212.325,212.325,212.32,212.32,13600000.0
2008-02-15 00:45:00,212.32,212.32,212.275,212.29,68300000.0
2008-02-15 00:46:00,212.295,212.305,212.275,212.285,31400000.0
2008-02-15 00:47:00,212.275,212.3,212.275,212.3,25600000.0
2008-02-15 00:48:00,212.3,212.31,212.3,212.31,10400000.0
2008-02-15 00:49:00,212.31,212.31,212.305,212.305,8800000.0
2008-02-15 00:50:00,212.305,212.31,212.28,212.28,22400000.0
2008-02-15 00:51:00,212.28,212.3,212.26,212.265,89600000.0
2008-02-15 00:52:00,212.265,212.265,212.255,212.265,34100000.0
2008-02-15 00:53:00,212.26,212.285,212.26,212.26,32000000.0
2008-02-15 00:54:00,212.26,212.27,212.255,212.265,17600000.0
2008-02-15 00:55:00,212.265,212.315,212.265,212.29,66000000.0
2008-02-15 00:56:00,212.29,212.305,212.29,212.305,29800000.0
2008-02-15 00:57:00,212.305,212.315,212.305,212.315,14400000.0
2008-02-15 00:58:00,212.315,212.34,212.28,212.28,72300000.0
2008-02-15 00:59:00,212.28,212.295,212.28,212.295,11200000.0
2008-02-15 01:00:00,212.295,212.33,212.295,212.315,78600000.0
2008-02-15 01:01:00,212.315,212.32,212.295,212.32,201100000.0
2008-02-15 01:02:00,212.315,212.315,212.29,212.29,53000000.0
2008-02-15 01:03:00,212.295,212.295,212.255,212.26,140800000.0
2008-02-15 01:04:00,212.26,212.31,212.255,212.31,97400000.0
2008-02-15 01:05:00,212.3,212.32,212.27,212.305,63500000.0
2008-02-15 01:06:00,212.305,212.305,212.265,212.27,126400000.0
2008-02-15 01:07:00,212.27,212.29,212.26,212.28,117700000.0
2008-02-15 01:08:00,212.28,212.29,212.115,212.115,180100000.0
2008-02-15 01:09:00,212.105,212.185,211.96,212.065,256100000.0
2008-02-15 01:10:00,212.065,212.115,211.985,212.105,243200000.0
2008-02-15 01:11:00,212.105,212.125,212.075,212.105,306400000.0
2008-02-15 01:12:00,212.105,212.205,212.095,212.205,237300000.0
2008-02-15 01:13:00,212.205,212.255,212.115,212.125,208600000.0
2008-02-15 01:14:00,212.125,212.175,212.07,212.155,381400000.0
2008-02-15 01:15:00,212.135,212.135,212.115,212.13,84100000.0
2008-02-15 01:16:00,212.13,212.17,212.105,212.17,154500000.0
2008-02-15 01:17:00,212.17,212.175,212.155,212.165,239200000.0
2008-02-15 01:18:00,212.165,212.175,212.155,212.17,101500000.0
2008-02-15 01:19:00,212.17,212.185,212.165,212.185,48500000.0
2008-02-15 01:20:00,212.185,212.185,212.13,212.15,261300000.0
2008-02-15 01:21:00,212.14,212.19,212.125,212.19,151700000.0
2008-02-15 01:22:00,212.19,212.19,212.16,212.16,154400000.0
2008-02-15 01:23:00,212.16,212.195,212.125,212.195,226800000.0
2008-02-15 01:24:00,212.195,212.215,212.185,212.21,338900000.0
2008-02-15 01:25:00,212.21,212.32,212.195,212.32,175500000.0
2008-02-15 01:26:00,212.32,212.32,212.285,212.305,141400000.0
2008-02-15 01:27:00,212.305,212.305,212.285,212.285,136300000.0
2008-02-15 01:28:00,212.285,212.32,212.28,212.31,120300000.0
2008-02-15 01:29:00,212.31,212.33,212.295,212.33,52900000.0
2008-02-15 01:30:00,212.33,212.335,212.31,212.32,56900000.0
2008-02-15 01:31:00,212.32,212.35,212.31,212.33,93300000.0
2008-02-15 01:32:00,212.33,212.335,212.285,212.305,104700000.0
2008-02-15 01:33:00,212.305,212.325,212.29,212.3,70000000.0
2008-02-15 01:34:00,212.305,212.31,212.27,212.305,171000000.0
2008-02-15 01:35:00,212.305,212.315,212.27,212.305,157600000.0
2008-02-15 01:36:00,212.305,212.315,212.29,212.29,179800000.0
2008-02-15 01:37:00,212.29,212.3,212.285,212.285,73900000.0
2008-02-15 01:38:00,212.285,212.29,212.28,212.29,12500000.0
2008-02-15 01:39:00,212.305,212.31,212.285,212.305,253600000.0
2008-02-15 01:40:00,212.31,212.34,212.3,212.315,185800000.0
2008-02-15 01:41:00,212.315,212.325,212.305,212.305,100600000.0
2008-02-15 01:42:00,212.305,212.335,212.305,212.335,55300000.0
2008-02-15 01:43:00,212.335,212.345,212.295,212.305,80300000.0
2008-02-15 01:44:00,212.315,212.315,212.285,212.305,140300000.0
2008-02-15 01:45:00,212.305,212.325,212.255,212.32,190900000.0
2008-02-15 01:46:00,212.32,212.335,212.305,212.32,88000000.0
2008-02-15 01:47:00,212.32,212.33,212.305,212.32,188000000.0
2008-02-15 01:48:00,212.32,212.33,212.295,212.31,83600000.0
2008-02-15 01:49:00,212.31,212.315,212.295,212.315,160800000.0
2008-02-15 01:50:00,212.315,212.335,212.305,212.305,254200000.0
2008-02-15 01:51:00,212.305,212.325,212.285,212.315,185200000.0
2008-02-15 01:52:00,212.315,212.325,212.305,212.305,90000000.0
2008-02-15 01:53:00,212.305,212.305,212.265,212.285,188000000.0
2008-02-15 01:54:00,212.285,212.375,212.275,212.355,389900000.0
2008-02-15 01:55:00,212.355,212.375,212.275,212.275,268000000.0
2008-02-15 01:56:00,212.275,212.31,212.255,212.305,213200000.0
2008-02-15 01:57:00,212.315,212.315,212.285,212.315,434400000.0
2008-02-15 01:58:00,212.315,212.325,212.285,212.285,132800000.0
2008-02-15 01:59:00,212.285,212.315,212.275,212.295,310000000.0
2008-02-15 02:00:00,212.295,212.3,212.255,212.265,109200000.0
2008-02-15 02:01:00,212.265,212.29,212.255,212.285,215200000.0
2008-02-15 02:02:00,212.285,212.295,212.26,212.275,78600000.0
2008-02-15 02:03:00,212.275,212.28,212.255,212.28,204000000.0
2008-02-15 02:04:00,212.28,212.285,212.265,212.275,35600000.0
2008-02-15 02:05:00,212.275,212.275,212.225,212.265,306400000.0
2008-02-15 02:06:00,212.265,212.315,212.255,212.305,241800000.0
2008-02-15 02:07:00,212.31,212.315,212.305,212.305,136800000.0
2008-02-15 02:08:00,212.305,212.315,212.295,212.315,73000000.0
2008-02-15 02:09:00,212.315,212.315,212.285,212.305,128600000.0
2008-02-15 02:10:00,212.305,212.305,212.305,212.305,15200000.0
2008-02-15 02:11:00,212.305,212.305,212.285,212.285,60600000.0
2008-02-15 02:12:00,212.295,212.315,212.295,212.305,74400000.0
2008-02-15 02:13:00,212.31,212.33,212.31,212.33,103200000.0
2008-02-15 02:14:00,212.33,212.405,212.33,212.405,184400000.0
2008-02-15 02:15:00,212.42,212.45,212.395,212.435,463200000.0
2008-02-15 02:16:00,212.435,212.435,212.355,212.355,142700000.0
2008-02-15 02:17:00,212.355,212.39,212.35,212.35,154400000.0
2008-02-15 02:18:00,212.36,212.37,212.335,212.35,151600000.0
2008-02-15 02:19:00,212.35,212.37,212.315,212.37,197800000.0
2008-02-15 02:20:00,212.37,212.37,212.29,212.305,147000000.0
2008-02-15 02:21:00,212.3,212.33,212.285,212.295,123500000.0
2008-02-15 02:22:00,212.295,212.32,212.265,212.275,112200000.0
2008-02-15 02:23:00,212.275,212.29,212.245,212.25,188000000.0
2008-02-15 02:24:00,212.25,212.28,212.23,212.235,197400000.0
2008-02-15 02:25:00,212.235,212.265,212.235,212.26,108800000.0
2008-02-15 02:26:00,212.26,212.32,212.26,212.32,85200000.0
2008-02-15 02:27:00,212.32,212.325,212.29,212.3,68800000.0
2008-02-15 02:28:00,212.3,212.325,212.295,212.32,56600000.0
2008-02-15 02:29:00,212.32,212.325,212.265,212.275,130200000.0
2008-02-15 02:30:00,212.275,212.33,212.26,212.31,143400000.0
2008-02-15 02:31:00,212.31,212.33,212.29,212.33,130400000.0
2008-02-15 02:32:00,212.33,212.37,212.33,212.35,131400000.0
2008-02-15 02:33:00,212.35,212.37,212.33,212.37,101800000.0
2008-02-15 02:34:00,212.37,212.445,212.37,212.4,189200000.0
2008-02-15 02:35:00,212.4,212.42,212.365,212.395,245300000.0
2008-02-15 02:36:00,212.395,212.395,212.37,212.375,354000000.0
2008-02-15 02:37:00,212.375,212.375,212.36,212.36,99200000.0
2008-02-15 02:38:00,212.36,212.365,212.315,212.315,108900000.0
2008-02-15 02:39:00,212.305,212.37,212.295,212.37,100500000.0
2008-02-15 02:40:00,212.37,212.38,212.36,212.38,60800000.0
2008-02-15 02:41:00,212.38,212.405,212.38,212.38,88000000.0
2008-02-15 02:42:00,212.38,212.39,212.36,212.385,130600000.0
2008-02-15 02:43:00,212.39,212.48,212.37,212.435,260000000.0
2008-02-15 02:44:00,212.435,212.47,212.42,212.455,222600000.0
2008-02-15 02:45:00,212.45,212.46,212.425,212.43,247500000.0
2008-02-15 02:46:00,212.43,212.45,212.405,212.425,276000000.0
2008-02-15 02:47:00,212.425,212.45,212.425,212.425,132100000.0
2008-02-15 02:48:00,212.425,212.465,212.41,212.41,239400000.0
2008-02-15 02:49:00,212.41,212.45,212.375,212.42,240400000.0
2008-02-15 02:50:00,212.42,212.44,212.405,212.405,121000000.0
2008-02-15 02:51:00,212.405,212.43,212.4,212.41,153000000.0
2008-02-15 02:52:00,212.41,212.41,212.345,212.4,216200000.0
2008-02-15 02:53:00,212.4,212.52,212.37,212.515,463500000.0
2008-02-15 02:54:00,212.515,212.53,212.395,212.495,278200000.0
2008-02-15 02:55:00,212.495,212.5,212.38,212.41,241200000.0
2008-02-15 02:56:00,212.41,212.41,212.36,212.41,144300000.0
2008-02-15 02:57:00,212.41,212.43,212.39,212.41,101400000.0
2008-02-15 02:58:00,212.4,212.41,212.32,212.355,298100000.0
2008-02-15 02:59:00,212.355,212.355,212.335,212.355,186800000.0
2008-02-15 03:00:00,212.355,212.355,212.29,212.315,183900000.0
2008-02-15 03:01:00,212.31,212.32,212.285,212.285,151600000.0
2008-02-15 03:02:00,212.285,212.31,212.285,212.295,210300000.0
2008-02-15 03:03:00,212.295,212.325,212.285,212.285,161000000.0
2008-02-15 03:04:00,212.285,212.285,212.265,212.28,57800000.0
2008-02-15 03:05:00,212.28,212.295,212.25,212.255,317700000.0
2008-02-15 03:06:00,212.255,212.295,212.245,212.265,172000000.0
2008-02-15 03:07:00,212.255,212.295,212.24,212.275,387100000.0
2008-02-15 03:08:00,212.275,212.305,212.275,212.295,116900000.0
2008-02-15 03:09:00,212.295,212.295,212.27,212.27,274500000.0
2008-02-15 03:10:00,212.285,212.285,212.18,212.2,136900000.0
2008-02-15 03:11:00,212.2,212.245,212.2,212.23,123600000.0
2008-02-15 03:12:00,212.23,212.265,212.225,212.23,66000000.0
2008-02-15 03:13:00,212.23,212.27,212.23,212.25,60400000.0
2008-02-15 03:14:00,212.25,212.26,212.24,212.25,33700000.0
2008-02-15 03:15:00,212.25,212.265,212.245,212.265,35500000.0
2008-02-15 03:16:00,212.265,212.265,212.225,212.225,61400000.0
2008-02-15 03:17:00,212.225,212.225,212.205,212.205,205900000.0
2008-02-15 03:18:00,212.205,212.225,212.205,212.22,86900000.0
2008-02-15 03:19:00,212.22,212.235,212.22,212.225,44200000.0
2008-02-15 03:20:00,212.225,212.255,212.225,212.235,58100000.0
2008-02-15 03:21:00,212.235,212.26,212.23,212.255,126600000.0
2008-02-15 03:22:00,212.255,212.26,212.235,212.26,280700000.0
2008-02-15 03:23:00,212.255,212.265,212.22,212.265,210100000.0
2008-02-15 03:24:00,212.265,212.28,212.24,212.26,162900000.0
2008-02-15 03:25:00,212.26,212.28,212.24,212.255,215400000.0
2008-02-15 03:26:00,212.25,212.28,212.245,212.26,105600000.0
2008-02-15 03:27:00,212.26,212.26,212.24,212.24,137800000.0
2008-02-15 03:28:00,212.25,212.28,212.25,212.27,67600000.0
2008-02-15 03:29:00,212.27,212.35,212.265,212.31,315100000.0
2008-02-15 03:30:00,212.33,212.33,212.285,212.305,84700000.0
2008-02-15 03:31:00,212.305,212.31,212.29,212.3,57200000.0
2008-02-15 03:32:00,212.3,212.305,212.295,212.3,21600000.0
2008-02-15 03:33:00,212.295,212.315,212.28,212.315,95100000.0
2008-02-15 03:34:00,212.315,212.315,212.295,212.3,26300000.0
2008-02-15 03:35:00,212.3,212.315,212.255,212.255,150100000.0
2008-02-15 03:36:00,212.255,212.275,212.23,212.23,328800000.0
2008-02-15 03:37:00,212.23,212.27,212.23,212.25,159200000.0
2008-02-15 03:38:00,212.25,212.25,212.21,212.245,107700000.0
2008-02-15 03:39:00,212.245,212.255,212.225,212.235,114900000.0
2008-02-15 03:40:00,212.235,212.235,212.215,212.225,56400000.0
2008-02-15 03:41:00,212.225,212.235,212.18,212.21,161200000.0
2008-02-15 03:42:00,212.21,212.25,212.19,212.25,151600000.0
2008-02-15 03:43:00,212.25,212.28,212.25,212.265,179600000.0
2008-02-15 03:44:00,212.265,212.285,212.245,212.255,194200000.0
2008-02-15 03:45:00,212.255,212.26,212.23,212.23,85100000.0
2008-02-15 03:46:00,212.23,212.27,212.23,212.27,50900000.0
2008-02-15 03:47:00,212.27,212.28,212.27,212.28,30700000.0
2008-02-15 03:48:00,212.28,212.305,212.28,212.29,75000000.0
2008-02-15 03:49:00,212.29,212.31,212.29,212.295,51300000.0
2008-02-15 03:50:00,212.295,212.305,212.275,212.275,72500000.0
2008-02-15 03:51:00,212.275,212.28,212.275,212.275,14400000.0
2008-02-15 03:52:00,212.28,212.305,212.265,212.29,182400000.0
2008-02-15 03:53:00,212.29,212.32,212.29,212.32,56000000.0
2008-02-15 03:54:00,212.315,212.315,212.3,212.305,48800000.0
2008-02-15 03:55:00,212.305,212.305,212.285,212.295,63200000.0
2008-02-15 03:56:00,212.295,212.31,212.28,212.305,91200000.0
2008-02-15 03:57:00,212.305,212.31,212.29,212.31,56800000.0
2008-02-15 03:58:00,212.31,212.35,212.305,212.35,48000000.0
2008-02-15 03:59:00,212.35,212.355,212.315,212.335,161800000.0
2008-02-15 04:00:00,212.335,212.335,212.305,212.335,204800000.0
2008-02-15 04:01:00,212.335,212.335,212.31,212.32,69600000.0
2008-02-15 04:02:00,212.33,212.34,212.31,212.315,112600000.0
2008-02-15 04:03:00,212.315,212.35,212.3,212.33,118100000.0
2008-02-15 04:04:00,212.33,212.33,212.305,212.305,112700000.0
2008-02-15 04:05:00,212.305,212.32,212.3,212.31,72500000.0
2008-02-15 04:06:00,212.31,212.32,212.27,212.29,85500000.0
2008-02-15 04:07:00,212.29,212.325,212.28,212.3,69900000.0
2008-02-15 04:08:00,212.3,212.315,212.285,212.315,73500000.0
2008-02-15 04:09:00,212.315,212.325,212.315,212.325,12000000.0
2008-02-15 04:10:00,212.325,212.325,212.315,212.325,19200000.0
2008-02-15 04:11:00,212.325,212.325,212.305,212.315,46900000.0
2008-02-15 04:12:00,212.315,212.325,212.305,212.305,36000000.0
2008-02-15 04:13:00,212.305,212.305,212.305,212.305,12000000.0
2008-02-15 04:14:00,212.305,212.305,212.295,212.305,23800000.0
2008-02-15 04:15:00,212.305,212.305,212.295,212.305,150100000.0
2008-02-15 04:16:00,212.305,212.305,212.305,212.305,54900000.0
2008-02-15 04:17:00,212.305,212.34,212.305,212.34,17900000.0
2008-02-15 04:18:00,212.34,212.34,212.33,212.34,81600000.0
2008-02-15 04:19:00,212.34,212.355,212.325,212.33,101500000.0
2008-02-15 04:20:00,212.34,212.355,212.34,212.35,60800000.0
2008-02-15 04:21:00,212.35,212.36,212.34,212.35,64800000.0
2008-02-15 04:22:00,212.34,212.34,212.34,212.34,9600000.0
2008-02-15 04:23:00,212.34,212.35,212.33,212.335,46400000.0
2008-02-15 04:24:00,212.335,212.335,212.305,212.325,88800000.0
2008-02-15 04:25:00,212.325,212.345,212.325,212.34,74300000.0
2008-02-15 04:26:00,212.34,212.345,212.33,212.345,47400000.0
2008-02-15 04:27:00,212.345,212.345,212.345,212.345,92300000.0
2008-02-15 04:28:00,212.345,212.355,212.345,212.345,48700000.0
2008-02-15 04:29:00,212.345,212.365,212.345,212.365,222400000.0
2008-02-15 04:30:00,212.365,212.375,212.365,212.365,115200000.0
2008-02-15 04:31:00,212.365,212.365,212.365,212.365,144000000.0
2008-02-15 04:32:00,212.365,212.365,212.35,212.35,89600000.0
2008-02-15 04:33:00,212.35,212.37,212.35,212.37,25600000.0
2008-02-15 04:34:00,212.37,212.39,212.37,212.38,58400000.0
2008-02-15 04:35:00,212.38,212.395,212.37,212.395,116000000.0
2008-02-15 04:36:00,212.395,212.395,212.365,212.38,71200000.0
2008-02-15 04:37:00,212.38,212.38,212.355,212.355,64800000.0
2008-02-15 04:38:00,212.355,212.375,212.355,212.37,45800000.0
2008-02-15 04:39:00,212.37,212.37,212.35,212.355,43200000.0
2008-02-15 04:40:00,212.355,212.37,212.35,212.37,57000000.0
2008-02-15 04:41:00,212.37,212.375,212.35,212.365,88800000.0
2008-02-15 04:42:00,212.365,212.365,212.35,212.35,20800000.0
2008-02-15 04:43:00,212.35,212.36,212.34,212.36,51200000.0
2008-02-15 04:44:00,212.36,212.375,212.345,212.365,64000000.0
2008-02-15 04:45:00,212.365,212.37,212.335,212.36,100300000.0
2008-02-15 04:46:00,212.36,212.38,212.34,212.34,66300000.0
2008-02-15 04:47:00,212.34,212.36,212.325,212.325,61600000.0
2008-02-15 04:48:00,212.325,212.325,212.285,212.285,195200000.0
2008-02-15 04:49:00,212.285,212.285,212.24,212.24,149600000.0
2008-02-15 04:50:00,212.25,212.3,212.25,212.29,57600000.0
2008-02-15 04:51:00,212.29,212.3,212.28,212.29,48800000.0
2008-02-15 04:52:00,212.29,212.305,212.28,212.305,50400000.0
2008-02-15 04:53:00,212.305,212.305,212.305,212.305,17600000.0
2008-02-15 04:54:00,212.305,212.315,212.305,212.315,10400000.0
2008-02-15 04:55:00,212.315,212.315,212.305,212.315,17600000.0
2008-02-15 04:56:00,212.315,212.315,212.315,212.315,12800000.0
2008-02-15 04:57:00,212.315,212.315,212.285,212.295,50400000.0
2008-02-15 04:58:00,212.295,212.305,212.295,212.295,28000000.0
2008-02-15 04:59:00,212.295,212.295,212.295,212.295,11200000.0
2008-02-15 05:00:00,212.295,212.325,212.295,212.325,62700000.0
2008-02-15 05:01:00,212.325,212.325,212.295,212.31,94400000.0
2008-02-15 05:02:00,212.31,212.31,212.3,212.3,65500000.0
2008-02-15 05:03:00,212.3,212.32,212.295,212.315,34100000.0
2008-02-15 05:04:00,212.315,212.315,212.285,212.29,83500000.0
2008-02-15 05:05:00,212.29,212.29,212.28,212.29,43200000.0
2008-02-15 05:06:00,212.29,212.295,212.29,212.295,16000000.0
2008-02-15 05:07:00,212.295,212.295,212.29,212.295,29800000.0
2008-02-15 05:08:00,212.295,212.305,212.29,212.305,102600000.0
2008-02-15 05:09:00,212.305,212.315,212.305,212.315,57600000.0
2008-02-15 05:10:00,212.315,212.325,212.305,212.325,64500000.0
2008-02-15 05:11:00,212.33,212.33,212.315,212.315,52800000.0
2008-02-15 05:12:00,212.31,212.325,212.305,212.305,221600000.0
2008-02-15 05:13:00,212.305,212.31,212.305,212.305,59200000.0
2008-02-15 05:14:00,212.305,212.315,212.295,212.305,90800000.0
2008-02-15 05:15:00,212.305,212.305,212.29,212.305,231000000.0
2008-02-15 05:16:00,212.31,212.325,212.31,212.325,24000000.0
2008-02-15 05:17:00,212.325,212.335,212.325,212.335,66400000.0
2008-02-15 05:18:00,212.335,212.335,212.315,212.315,51200000.0
2008-02-15 05:19:00,212.315,212.335,212.315,212.315,63200000.0
2008-02-15 05:20:00,212.315,212.325,212.315,212.32,35200000.0
2008-02-15 05:21:00,212.32,212.32,212.32,212.32,11200000.0
2008-02-15 05:22:00,212.32,212.34,212.32,212.32,56800000.0
2008-02-15 05:23:00,212.32,212.32,212.32,212.32,19800000.0
2008-02-15 05:24:00,212.32,212.37,212.32,212.35,96300000.0
2008-02-15 05:25:00,212.35,212.355,212.34,212.34,38800000.0
2008-02-15 05:26:00,212.34,212.35,212.335,212.335,49200000.0
2008-02-15 05:27:00,212.345,212.345,212.33,212.345,78200000.0
2008-02-15 05:28:00,212.345,212.36,212.34,212.34,27900000.0
2008-02-15 05:29:00,212.34,212.34,212.33,212.33,19400000.0
2008-02-15 05:30:00,212.33,212.34,212.33,212.33,39300000.0
2008-02-15 05:31:00,212.33,212.33,212.325,212.325,57000000.0
2008-02-15 05:32:00,212.325,212.345,212.325,212.33,111400000.0
2008-02-15 05:33:00,212.33,212.34,212.33,212.34,27700000.0
2008-02-15 05:34:00,212.34,212.35,212.33,212.33,29400000.0
2008-02-15 05:35:00,212.33,212.36,212.33,212.36,23300000.0
2008-02-15 05:36:00,212.36,212.36,212.35,212.35,7500000.0
2008-02-15 05:37:00,212.35,212.35,212.32,212.32,38500000.0
2008-02-15 05:38:00,212.32,212.34,212.32,212.325,87500000.0
2008-02-15 05:39:00,212.34,212.34,212.34,212.34,35100000.0
2008-02-15 05:40:00,212.34,212.34,212.325,212.34,44400000.0
2008-02-15 05:41:00,212.34,212.34,212.33,212.34,11800000.0
2008-02-15 05:42:00,212.34,212.345,212.325,212.335,114400000.0
2008-02-15 05:43:00,212.335,212.34,212.335,212.34,34200000.0
2008-02-15 05:44:00,212.34,212.355,212.335,212.355,45600000.0
2008-02-15 05:45:00,212.355,212.37,212.35,212.36,56600000.0
2008-02-15 05:46:00,212.36,212.38,212.35,212.375,38300000.0
2008-02-15 05:47:00,212.375,212.375,212.355,212.37,73000000.0
2008-02-15 05:48:00,212.37,212.38,212.36,212.38,30200000.0
2008-02-15 05:49:00,212.38,212.38,212.365,212.37,40800000.0
2008-02-15 05:50:00,212.365,212.365,212.31,212.31,100000000.0
2008-02-15 05:51:00,212.305,212.33,212.3,212.325,42000000.0
2008-02-15 05:52:00,212.325,212.33,212.325,212.325,21600000.0
2008-02-15 05:53:00,212.325,212.345,212.325,212.325,107200000.0
2008-02-15 05:54:00,212.325,212.325,212.315,212.315,315200000.0
2008-02-15 05:55:00,212.305,212.315,212.295,212.315,341600000.0
2008-02-15 05:56:00,212.33,212.33,212.305,212.305,117100000.0
2008-02-15 05:57:00,212.305,212.31,212.305,212.31,49600000.0
2008-02-15 05:58:00,212.31,212.325,212.31,212.325,36800000.0
2008-02-15 05:59:00,212.325,212.325,212.325,212.325,81300000.0
2008-02-15 06:00:00,212.325,212.325,212.315,212.315,8100000.0
2008-02-15 06:01:00,212.315,212.315,212.235,212.245,74900000.0
2008-02-15 06:02:00,212.245,212.29,212.235,212.29,86700000.0
2008-02-15 06:03:00,212.29,212.29,212.29,212.29,16700000.0
2008-02-15 06:04:00,212.29,212.305,212.29,212.305,23600000.0
2008-02-15 06:05:00,212.305,212.31,212.305,212.31,6000000.0
2008-02-15 06:06:00,212.305,212.31,212.305,212.305,46700000.0
2008-02-15 06:07:00,212.305,212.315,212.305,212.305,17100000.0
2008-02-15 06:08:00,212.305,212.315,212.305,212.305,72500000.0
2008-02-15 06:09:00,212.305,212.305,212.305,212.305,7700000.0
2008-02-15 06:10:00,212.305,212.305,212.305,212.305,1600000.0
2008-02-15 06:11:00,212.305,212.305,212.305,212.305,5400000.0
2008-02-15 06:12:00,212.305,212.305,212.305,212.305,5100000.0
2008-02-15 06:13:00,212.305,212.305,212.305,212.305,4500000.0
2008-02-15 06:14:00,212.305,212.305,212.305,212.305,2600000.0
2008-02-15 06:15:00,212.305,212.305,212.305,212.305,5000000.0
2008-02-15 06:16:00,212.305,212.325,212.305,212.31,81500000.0
2008-02-15 06:17:00,212.31,212.32,212.305,212.305,145500000.0
2008-02-15 06:18:00,212.305,212.31,212.305,212.31,34600000.0
2008-02-15 06:19:00,212.31,212.32,212.305,212.32,117400000.0
2008-02-15 06:20:00,212.32,212.36,212.32,212.355,102300000.0
2008-02-15 06:21:00,212.355,212.36,212.335,212.34,375000000.0
2008-02-15 06:22:00,212.34,212.36,212.34,212.36,95800000.0
2008-02-15 06:23:00,212.36,212.36,212.325,212.325,107000000.0
2008-02-15 06:24:00,212.335,212.34,212.325,212.34,94000000.0
2008-02-15 06:25:00,212.34,212.34,212.325,212.325,50600000.0
2008-02-15 06:26:00,212.325,212.34,212.325,212.34,53300000.0
2008-02-15 06:27:00,212.34,212.355,212.34,212.345,40700000.0
2008-02-15 06:28:00,212.345,212.345,212.345,212.345,26100000.0
2008-02-15 06:29:00,212.345,212.345,212.325,212.34,98800000.0
2008-02-15 06:30:00,212.34,212.365,212.34,212.345,154800000.0
2008-02-15 06:31:00,212.35,212.37,212.35,212.37,37100000.0
2008-02-15 06:32:00,212.37,212.37,212.35,212.35,28000000.0
2008-02-15 06:33:00,212.35,212.365,212.335,212.34,103300000.0
2008-02-15 06:34:00,212.34,212.34,212.34,212.34,14800000.0
2008-02-15 06:35:00,212.34,212.35,212.34,212.35,16300000.0
2008-02-15 06:36:00,212.35,212.375,212.35,212.375,73500000.0
2008-02-15 06:37:00,212.375,212.375,212.355,212.355,131900000.0
2008-02-15 06:38:00,212.355,212.36,212.355,212.36,51000000.0
2008-02-15 06:39:00,212.36,212.36,212.36,212.36,23400000.0
2008-02-15 06:40:00,212.36,212.375,212.34,212.37,44700000.0
2008-02-15 06:41:00,212.37,212.37,212.36,212.36,79800000.0
2008-02-15 06:42:00,212.37,212.39,212.36,212.385,118100000.0
2008-02-15 06:43:00,212.385,212.395,212.375,212.385,77700000.0
2008-02-15 06:44:00,212.385,212.385,212.355,212.355,111000000.0
2008-02-15 06:45:00,212.355,212.36,212.35,212.36,30100000.0
2008-02-15 06:46:00,212.36,212.37,212.36,212.37,23600000.0
2008-02-15 06:47:00,212.37,212.37,212.37,212.37,23800000.0
2008-02-15 06:48:00,212.37,212.37,212.37,212.37,18800000.0
2008-02-15 06:49:00,212.37,212.37,212.35,212.355,84600000.0
2008-02-15 06:50:00,212.355,212.365,212.355,212.355,35700000.0
2008-02-15 06:51:00,212.355,212.355,212.335,212.345,186300000.0
2008-02-15 06:52:00,212.345,212.36,212.34,212.35,30600000.0
2008-02-15 06:53:00,212.355,212.36,212.355,212.36,15700000.0
2008-02-15 06:54:00,212.36,212.36,212.345,212.345,26200000.0
2008-02-15 06:55:00,212.345,212.345,212.34,212.34,21300000.0
2008-02-15 06:56:00,212.34,212.34,212.34,212.34,18200000.0
2008-02-15 06:57:00,212.34,212.38,212.34,212.36,78200000.0
2008-02-15 06:58:00,212.36,212.36,212.36,212.36,2500000.0
2008-02-15 06:59:00,212.36,212.475,212.36,212.425,170700000.0
2008-02-15 07:00:00,212.425,212.485,212.415,212.445,179600000.0
2008-02-15 07:01:00,212.445,212.51,212.435,212.44,270100000.0
2008-02-15 07:02:00,212.44,212.475,212.44,212.455,93700000.0
2008-02-15 07:03:00,212.455,212.51,212.45,212.495,374300000.0
2008-02-15 07:04:00,212.495,212.62,212.475,212.57,337300000.0
2008-02-15 07:05:00,212.57,212.57,212.505,212.515,187200000.0
2008-02-15 07:06:00,212.515,212.545,212.505,212.515,106800000.0
2008-02-15 07:07:00,212.515,212.565,212.505,212.515,208000000.0
2008-02-15 07:08:00,212.515,212.57,212.515,212.565,270100000.0
2008-02-15 07:09:00,212.57,212.58,212.54,212.55,135000000.0
2008-02-15 07:10:00,212.55,212.58,212.54,212.58,149700000.0
2008-02-15 07:11:00,212.58,212.6,212.555,212.565,206600000.0
2008-02-15 07:12:00,212.56,212.565,212.55,212.55,80100000.0
2008-02-15 07:13:00,212.555,212.575,212.545,212.56,156000000.0
2008-02-15 07:14:00,212.56,212.575,212.54,212.575,62100000.0
2008-02-15 07:15:00,212.575,212.605,212.575,212.605,156600000.0
2008-02-15 07:16:00,212.605,212.625,212.595,212.615,205600000.0
2008-02-15 07:17:00,212.615,212.68,212.595,212.67,177300000.0
2008-02-15 07:18:00,212.655,212.67,212.615,212.66,122500000.0
2008-02-15 07:19:00,212.66,212.68,212.595,212.63,210800000.0
2008-02-15 07:20:00,212.63,212.65,212.63,212.65,82300000.0
2008-02-15 07:21:00,212.65,212.685,212.635,212.675,219100000.0
2008-02-15 07:22:00,212.675,212.685,212.655,212.675,151400000.0
2008-02-15 07:23:00,212.675,212.7,212.65,212.67,85400000.0
2008-02-15 07:24:00,212.67,212.69,212.625,212.625,195300000.0
2008-02-15 07:25:00,212.625,212.635,212.62,212.62,78400000.0
2008-02-15 07:26:00,212.62,212.645,212.62,212.635,95900000.0
2008-02-15 07:27:00,212.635,212.635,212.615,212.615,108700000.0
2008-02-15 07:28:00,212.615,212.635,212.595,212.605,82600000.0
2008-02-15 07:29:00,212.605,212.625,212.595,212.605,234600000.0
2008-02-15 07:30:00,212.605,212.605,212.565,212.565,151500000.0
2008-02-15 07:31:00,212.565,212.565,212.495,212.505,186000000.0
2008-02-15 07:32:00,212.505,212.505,212.435,212.435,299400000.0
2008-02-15 07:33:00,212.425,212.485,212.365,212.455,216500000.0
2008-02-15 07:34:00,212.455,212.475,212.455,212.465,184100000.0
2008-02-15 07:35:00,212.465,212.505,212.445,212.505,320700000.0
2008-02-15 07:36:00,212.505,212.515,212.485,212.495,177300000.0
2008-02-15 07:37:00,212.495,212.51,212.49,212.505,137800000.0
2008-02-15 07:38:00,212.505,212.505,212.47,212.49,244700000.0
2008-02-15 07:39:00,212.49,212.52,212.49,212.52,143600000.0
2008-02-15 07:40:00,212.52,212.575,212.52,212.57,124100000.0
2008-02-15 07:41:00,212.57,212.59,212.56,212.585,153600000.0
2008-02-15 07:42:00,212.585,212.63,212.585,212.62,299800000.0
2008-02-15 07:43:00,212.63,212.63,212.59,212.59,151000000.0
2008-02-15 07:44:00,212.59,212.63,212.57,212.625,174100000.0
2008-02-15 07:45:00,212.625,212.645,212.625,212.64,341100000.0
2008-02-15 07:46:00,212.64,212.645,212.62,212.64,117500000.0
2008-02-15 07:47:00,212.64,212.74,212.64,212.71,140000000.0
2008-02-15 07:48:00,212.71,212.81,212.685,212.715,210200000.0
2008-02-15 07:49:00,212.715,212.78,212.66,212.765,238900000.0
2008-02-15 07:50:00,212.765,212.785,212.71,212.745,165500000.0
2008-02-15 07:51:00,212.745,212.815,212.74,212.815,135800000.0
2008-02-15 07:52:00,212.815,212.815,212.74,212.765,114800000.0
2008-02-15 07:53:00,212.765,212.785,212.74,212.785,136200000.0
2008-02-15 07:54:00,212.785,212.825,212.765,212.82,261100000.0
2008-02-15 07:55:00,212.82,212.835,212.735,212.77,428200000.0
2008-02-15 07:56:00,212.77,212.795,212.765,212.78,289300000.0
2008-02-15 07:57:00,212.78,212.805,212.705,212.775,244900000.0
2008-02-15 07:58:00,212.795,212.805,212.765,212.775,100200000.0
2008-02-15 07:59:00,212.775,212.78,212.735,212.755,94500000.0
2008-02-15 08:00:00,212.755,212.89,212.74,212.855,247000000.0
2008-02-15 08:01:00,212.855,212.895,212.835,212.85,310500000.0
2008-02-15 08:02:00,212.85,212.86,212.8,212.86,90600000.0
2008-02-15 08:03:00,212.86,212.86,212.8,212.825,78200000.0
2008-02-15 08:04:00,212.82,212.82,212.775,212.79,82800000.0
2008-02-15 08:05:00,212.79,212.83,212.77,212.83,144400000.0
2008-02-15 08:06:00,212.83,212.835,212.82,212.82,28800000.0
2008-02-15 08:07:00,212.82,212.875,212.82,212.86,76800000.0
2008-02-15 08:08:00,212.86,212.935,212.855,212.895,118400000.0
2008-02-15 08:09:00,212.895,213.0,212.885,212.98,245700000.0
2008-02-15 08:10:00,212.99,212.995,212.945,212.965,228400000.0
2008-02-15 08:11:00,212.965,213.005,212.92,212.925,177100000.0
2008-02-15 08:12:00,212.925,212.945,212.92,212.945,45600000.0
2008-02-15 08:13:00,212.945,212.945,212.915,212.915,49600000.0
2008-02-15 08:14:00,212.915,212.94,212.9,212.91,238400000.0
2008-02-15 08:15:00,212.91,212.935,212.905,212.935,102100000.0
2008-02-15 08:16:00,212.935,212.935,212.885,212.885,74000000.0
2008-02-15 08:17:00,212.885,212.94,212.87,212.94,202600000.0
2008-02-15 08:18:00,212.94,212.97,212.925,212.96,447200000.0
2008-02-15 08:19:00,212.965,213.0,212.945,212.945,481600000.0
2008-02-15 08:20:00,212.945,212.96,212.94,212.95,203600000.0
2008-02-15 08:21:00,212.95,212.965,212.935,212.935,294400000.0
2008-02-15 08:22:00,212.935,213.015,212.935,213.01,156200000.0
2008-02-15 08:23:00,213.01,213.015,212.965,212.98,119300000.0
2008-02-15 08:24:00,212.98,213.025,212.98,213.015,84600000.0
2008-02-15 08:25:00,213.015,213.03,212.99,212.995,94300000.0
2008-02-15 08:26:00,212.995,213.005,212.965,212.975,151200000.0
2008-02-15 08:27:00,212.975,212.995,212.965,212.99,144000000.0
2008-02-15 08:28:00,212.99,212.99,212.985,212.985,39200000.0
2008-02-15 08:29:00,212.985,213.005,212.975,212.99,325600000.0
2008-02-15 08:30:00,212.99,213.03,212.99,213.03,82600000.0
2008-02-15 08:31:00,213.03,213.06,213.01,213.045,186600000.0
2008-02-15 08:32:00,213.045,213.05,212.995,213.035,232000000.0
2008-02-15 08:33:00,213.035,213.05,212.9,212.92,176000000.0
2008-02-15 08:34:00,212.92,212.945,212.89,212.92,245600000.0
2008-02-15 08:35:00,212.92,212.94,212.9,212.94,158800000.0
2008-02-15 08:36:00,212.94,212.985,212.935,212.97,248900000.0
2008-02-15 08:37:00,212.97,213.025,212.955,213.02,252200000.0
2008-02-15 08:38:00,213.02,213.02,212.97,212.97,269400000.0
2008-02-15 08:39:00,212.97,212.975,212.92,212.96,118000000.0
2008-02-15 08:40:00,212.96,213.005,212.96,212.985,382000000.0
2008-02-15 08:41:00,212.985,213.01,212.96,212.99,245800000.0
2008-02-15 08:42:00,212.99,213.02,212.97,212.995,448100000.0
2008-02-15 08:43:00,212.995,213.02,212.985,213.005,310300000.0
2008-02-15 08:44:00,213.005,213.005,212.97,212.995,194200000.0
2008-02-15 08:45:00,212.995,212.995,212.935,212.965,233600000.0
2008-02-15 08:46:00,212.965,212.98,212.95,212.96,168200000.0
2008-02-15 08:47:00,212.97,213.01,212.96,212.98,283800000.0
2008-02-15 08:48:00,212.975,213.025,212.96,212.98,302600000.0
2008-02-15 08:49:00,212.98,212.98,212.915,212.94,386300000.0
2008-02-15 08:50:00,212.94,213.0,212.94,212.97,178600000.0
2008-02-15 08:51:00,212.97,212.97,212.93,212.95,218900000.0
2008-02-15 08:52:00,212.95,212.955,212.85,212.85,198400000.0
2008-02-15 08:53:00,212.85,212.87,212.785,212.785,183400000.0
2008-02-15 08:54:00,212.77,212.845,212.545,212.75,336800000.0
2008-02-15 08:55:00,212.735,212.775,212.695,212.74,184600000.0
2008-02-15 08:56:00,212.74,212.785,212.74,212.775,118400000.0
2008-02-15 08:57:00,212.775,212.8,212.755,212.775,117600000.0
2008-02-15 08:58:00,212.775,212.785,212.76,212.76,293600000.0
2008-02-15 08:59:00,212.76,212.88,212.745,212.8,303000000.0
2008-02-15 09:00:00,212.8,212.81,212.755,212.755,147500000.0
2008-02-15 09:01:00,212.755,212.8,212.745,212.795,133500000.0
2008-02-15 09:02:00,212.795,212.825,212.78,212.79,156200000.0
2008-02-15 09:03:00,212.79,212.835,212.77,212.795,113500000.0
2008-02-15 09:04:00,212.8,212.8,212.73,212.765,198500000.0
2008-02-15 09:05:00,212.75,212.77,212.73,212.74,147300000.0
2008-02-15 09:06:00,212.74,212.75,212.67,212.68,127800000.0
2008-02-15 09:07:00,212.68,212.7,212.65,212.685,152300000.0
2008-02-15 09:08:00,212.69,212.695,212.635,212.665,124800000.0
2008-02-15 09:09:00,212.66,212.725,212.66,212.71,175000000.0
2008-02-15 09:10:00,212.73,213.095,212.73,212.9,219200000.0
2008-02-15 09:11:00,212.9,212.995,212.89,212.96,218500000.0
2008-02-15 09:12:00,212.96,212.96,212.875,212.875,138400000.0
2008-02-15 09:13:00,212.875,212.905,212.82,212.855,233200000.0
2008-02-15 09:14:00,212.85,212.86,212.835,212.86,165000000.0
2008-02-15 09:15:00,212.86,212.86,212.84,212.84,64800000.0
2008-02-15 09:16:00,212.84,212.845,212.79,212.8,318600000.0
2008-02-15 09:17:00,212.8,212.81,212.77,212.78,181300000.0
2008-02-15 09:18:00,212.78,212.845,212.775,212.825,119400000.0
2008-02-15 09:19:00,212.825,212.825,212.77,212.78,308000000.0
2008-02-15 09:20:00,212.78,212.83,212.78,212.83,229500000.0
2008-02-15 09:21:00,212.83,212.865,212.8,212.835,243600000.0
2008-02-15 09:22:00,212.835,212.835,212.79,212.825,196300000.0
2008-02-15 09:23:00,212.825,212.84,212.8,212.81,57900000.0
2008-02-15 09:24:00,212.81,212.81,212.785,212.8,46800000.0
2008-02-15 09:25:00,212.8,212.8,212.765,212.79,220200000.0
2008-02-15 09:26:00,212.79,212.815,212.775,212.815,127300000.0
2008-02-15 09:27:00,212.815,212.895,212.78,212.87,395500000.0
2008-02-15 09:28:00,212.87,212.89,212.845,212.855,324200000.0
2008-02-15 09:29:00,212.855,212.945,212.83,212.945,208000000.0
2008-02-15 09:30:00,212.945,212.97,212.88,212.88,169900000.0
2008-02-15 09:31:00,212.88,212.94,212.87,212.88,204900000.0
2008-02-15 09:32:00,212.88,213.07,212.88,213.04,268000000.0
2008-02-15 09:33:00,213.04,213.18,213.02,213.08,275200000.0
2008-02-15 09:34:00,213.08,213.12,213.06,213.08,267800000.0
2008-02-15 09:35:00,213.08,213.1,213.04,213.055,163500000.0
2008-02-15 09:36:00,213.06,213.09,213.025,213.04,360900000.0
2008-02-15 09:37:00,213.04,213.17,213.04,213.125,299800000.0
2008-02-15 09:38:00,213.12,213.22,213.09,213.22,167800000.0
2008-02-15 09:39:00,213.22,213.22,213.14,213.16,123200000.0
2008-02-15 09:40:00,213.16,213.16,213.11,213.14,93200000.0
2008-02-15 09:41:00,213.14,213.3,213.125,213.27,295800000.0
2008-02-15 09:42:00,213.275,213.315,213.22,213.265,176000000.0
2008-02-15 09:43:00,213.265,213.3,213.23,213.26,184000000.0
2008-02-15 09:44:00,213.26,213.28,213.19,213.22,93562500.0
2008-02-15 09:45:00,213.22,213.22,213.16,213.165,125500000.0
2008-02-15 09:46:00,213.16,213.175,213.13,213.14,128800000.0
2008-02-15 09:47:00,213.14,213.16,213.075,213.1,163500000.0
2008-02-15 09:48:00,213.1,213.16,213.07,213.1,131500000.0
2008-02-15 09:49:00,213.095,213.095,213.0,213.045,252800000.0
2008-02-15 09:50:00,213.04,213.07,213.015,213.015,203700000.0
2008-02-15 09:51:00,213.015,213.095,212.99,213.09,105210000.0
2008-02-15 09:52:00,213.09,213.19,213.07,213.19,298800000.0
2008-02-15 09:53:00,213.195,213.23,213.115,213.115,201800000.0
2008-02-15 09:54:00,213.115,213.13,213.08,213.12,161100000.0
2008-02-15 09:55:00,213.12,213.21,213.1,213.21,145200000.0
2008-02-15 09:56:00,213.19,213.205,213.13,213.13,235800000.0
2008-02-15 09:57:00,213.135,213.19,213.13,213.185,171600000.0
2008-02-15 09:58:00,213.185,213.21,213.17,213.19,169600000.0
2008-02-15 09:59:00,213.19,213.19,212.9,212.91,256060000.0
2008-02-15 10:00:00,212.945,212.965,212.9,212.945,279100000.0
2008-02-15 10:01:00,212.935,212.97,212.91,212.95,176000000.0
2008-02-15 10:02:00,212.95,212.96,212.935,212.94,103600000.0
2008-02-15 10:03:00,212.945,212.97,212.9,212.91,161700000.0
2008-02-15 10:04:00,212.91,212.93,212.87,212.87,166500000.0
2008-02-15 10:05:00,212.87,212.96,212.85,212.905,196400000.0
2008-02-15 10:06:00,212.91,212.98,212.91,212.95,201700000.0
2008-02-15 10:07:00,212.95,212.96,212.91,212.955,102800000.0
2008-02-15 10:08:00,212.955,213.07,212.955,213.06,163300000.0
2008-02-15 10:09:00,213.065,213.15,213.06,213.1,223400000.0
2008-02-15 10:10:00,213.1,213.13,213.1,213.1,168600000.0
2008-02-15 10:11:00,213.1,213.1,213.03,213.05,219500000.0
2008-02-15 10:12:00,213.05,213.06,213.025,213.03,108200000.0
2008-02-15 10:13:00,213.03,213.06,213.01,213.06,116900000.0
2008-02-15 10:14:00,213.06,213.06,213.03,213.03,96000000.0
2008-02-15 10:15:00,213.03,213.03,213.01,213.03,74000000.0
2008-02-15 10:16:00,213.03,213.03,212.93,212.97,122600000.0
2008-02-15 10:17:00,212.97,212.97,212.95,212.95,94800000.0
2008-02-15 10:18:00,212.95,213.03,212.91,213.01,160800000.0
2008-02-15 10:19:00,213.005,213.09,212.99,213.06,133100000.0
2008-02-15 10:20:00,213.06,213.065,213.04,213.055,65300000.0
2008-02-15 10:21:00,213.055,213.07,213.025,213.03,96600000.0
2008-02-15 10:22:00,213.03,213.05,213.03,213.03,105800000.0
2008-02-15 10:23:00,213.035,213.05,212.975,213.0,110100000.0
2008-02-15 10:24:00,213.0,213.0,212.92,212.95,74400000.0
2008-02-15 10:25:00,212.95,213.0,212.95,212.99,183000000.0
2008-02-15 10:26:00,212.99,213.01,212.97,212.99,37800000.0
2008-02-15 10:27:00,212.99,213.01,212.96,213.01,205500000.0
2008-02-15 10:28:00,213.01,213.01,212.975,212.985,148800000.0
2008-02-15 10:29:00,212.985,213.02,212.985,213.02,88300000.0
2008-02-15 10:30:00,213.02,213.045,213.01,213.035,158900000.0
2008-02-15 10:31:00,213.035,213.04,213.01,213.04,90700000.0
2008-02-15 10:32:00,213.04,213.07,213.025,213.07,127500000.0
2008-02-15 10:33:00,213.07,213.13,213.04,213.105,150600000.0
2008-02-15 10:34:00,213.105,213.105,213.07,213.08,91800000.0
2008-02-15 10:35:00,213.08,213.09,213.06,213.07,136700000.0
2008-02-15 10:36:00,213.07,213.08,213.015,213.015,177400000.0
2008-02-15 10:37:00,213.015,213.06,213.015,213.05,149400000.0
2008-02-15 10:38:00,213.05,213.08,212.965,212.965,171800000.0
2008-02-15 10:39:00,212.965,213.0,212.91,212.915,180100000.0
2008-02-15 10:40:00,212.915,212.945,212.855,212.89,411800000.0
2008-02-15 10:41:00,212.89,212.94,212.89,212.91,207800000.0
2008-02-15 10:42:00,212.91,212.97,212.9,212.97,163500000.0
2008-02-15 10:43:00,212.97,213.01,212.925,212.94,201700000.0
2008-02-15 10:44:00,212.93,212.96,212.915,212.925,192900000.0
2008-02-15 10:45:00,212.94,212.94,212.76,212.86,164900000.0
2008-02-15 10:46:00,212.86,212.86,212.8,212.82,148900000.0
2008-02-15 10:47:00,212.82,212.84,212.8,212.82,129500000.0
2008-02-15 10:48:00,212.82,212.82,212.775,212.8,93200000.0
2008-02-15 10:49:00,212.8,212.81,212.78,212.79,130100000.0
2008-02-15 10:50:00,212.79,212.79,212.675,212.69,233500000.0
2008-02-15 10:51:00,212.69,212.735,212.68,212.73,167500000.0
2008-02-15 10:52:00,212.73,212.77,212.685,212.7,139500000.0
2008-02-15 10:53:00,212.7,212.8,212.69,212.77,125600000.0
2008-02-15 10:54:00,212.77,212.8,212.74,212.785,121000000.0
2008-02-15 10:55:00,212.795,212.84,212.785,212.84,171500000.0
2008-02-15 10:56:00,212.84,212.84,212.815,212.82,249900000.0
2008-02-15 10:57:00,212.82,212.87,212.82,212.85,189200000.0
2008-02-15 10:58:00,212.855,212.86,212.77,212.77,74300000.0
2008-02-15 10:59:00,212.77,212.825,212.77,212.8,132500000.0
2008-02-15 11:00:00,212.8,212.86,212.78,212.83,198200000.0
2008-02-15 11:01:00,212.83,212.865,212.83,212.86,105400000.0
2008-02-15 11:02:00,212.86,212.875,212.84,212.855,186700000.0
2008-02-15 11:03:00,212.855,212.87,212.84,212.85,110100000.0
2008-02-15 11:04:00,212.855,212.94,212.855,212.91,268100000.0
2008-02-15 11:05:00,212.91,212.935,212.89,212.92,217000000.0
2008-02-15 11:06:00,212.92,212.92,212.86,212.86,54450000.0
2008-02-15 11:07:00,212.86,212.865,212.82,212.84,69500000.0
2008-02-15 11:08:00,212.84,212.88,212.84,212.85,74500000.0
2008-02-15 11:09:00,212.85,212.865,212.82,212.82,128700000.0
2008-02-15 11:10:00,212.82,212.845,212.815,212.83,97800000.0
2008-02-15 11:11:00,212.83,212.84,212.79,212.805,87900000.0
2008-02-15 11:12:00,212.805,212.82,212.795,212.795,124800000.0
2008-02-15 11:13:00,212.79,212.81,212.755,212.78,341200000.0
2008-02-15 11:14:00,212.78,212.79,212.755,212.78,123600000.0
2008-02-15 11:15:00,212.78,212.8,212.73,212.75,223900000.0
2008-02-15 11:16:00,212.75,212.79,212.74,212.79,110500000.0
2008-02-15 11:17:00,212.79,212.8,212.72,212.755,54900000.0
2008-02-15 11:18:00,212.755,212.77,212.75,212.75,186100000.0
2008-02-15 11:19:00,212.75,212.76,212.66,212.68,144300000.0
2008-02-15 11:20:00,212.68,212.7,212.635,212.7,193800000.0
2008-02-15 11:21:00,212.7,212.705,212.68,212.685,127900000.0
2008-02-15 11:22:00,212.685,212.695,212.645,212.68,101000000.0
2008-02-15 11:23:00,212.68,212.76,212.67,212.76,82000000.0
2008-02-15 11:24:00,212.76,212.79,212.73,212.75,86700000.0
2008-02-15 11:25:00,212.75,212.76,212.69,212.69,83500000.0
2008-02-15 11:26:00,212.69,212.69,212.64,212.65,80800000.0
2008-02-15 11:27:00,212.65,212.65,212.62,212.63,61900000.0
2008-02-15 11:28:00,212.63,212.635,212.63,212.635,46900000.0
2008-02-15 11:29:00,212.635,212.635,212.59,212.59,69800000.0
2008-02-15 11:30:00,212.59,212.64,212.58,212.62,86300000.0
2008-02-15 11:31:00,212.62,212.655,212.615,212.625,82200000.0
2008-02-15 11:32:00,212.625,212.645,212.62,212.64,65100000.0
2008-02-15 11:33:00,212.64,212.65,212.595,212.595,70400000.0
2008-02-15 11:34:00,212.6,212.61,212.565,212.57,99600000.0
2008-02-15 11:35:00,212.57,212.62,212.56,212.59,208300000.0
2008-02-15 11:36:00,212.59,212.6,212.5,212.5,236900000.0
2008-02-15 11:37:00,212.5,212.51,212.435,212.5,204200000.0
2008-02-15 11:38:00,212.5,212.52,212.47,212.5,73200000.0
2008-02-15 11:39:00,212.5,212.52,212.45,212.47,87600000.0
2008-02-15 11:40:00,212.47,212.515,212.465,212.515,71400000.0
2008-02-15 11:41:00,212.515,212.53,212.485,212.51,57000000.0
2008-02-15 11:42:00,212.51,212.52,212.47,212.5,66600000.0
2008-02-15 11:43:00,212.5,212.55,212.5,212.525,61900000.0
2008-02-15 11:44:00,212.525,212.54,212.435,212.435,70700000.0
2008-02-15 11:45:00,212.43,212.545,212.42,212.54,138600000.0
2008-02-15 11:46:00,212.54,212.56,212.47,212.49,56800000.0
2008-02-15 11:47:00,212.49,212.53,212.44,212.52,136900000.0
2008-02-15 11:48:00,212.52,212.555,212.5,212.51,190600000.0
2008-02-15 11:49:00,212.51,212.58,212.505,212.56,266500000.0
2008-02-15 11:50:00,212.59,212.63,212.48,212.48,153700000.0
2008-02-15 11:51:00,212.48,212.55,212.475,212.495,173300000.0
2008-02-15 11:52:00,212.495,212.535,212.49,212.52,66600000.0
2008-02-15 11:53:00,212.52,212.525,212.5,212.52,201000000.0
2008-02-15 11:54:00,212.525,212.56,212.52,212.53,25800000.0
2008-02-15 11:55:00,212.53,212.53,212.5,212.5,21800000.0
2008-02-15 11:56:00,212.5,212.54,212.49,212.54,50900000.0
2008-02-15 11:57:00,212.54,212.55,212.5,212.5,81200000.0
2008-02-15 11:58:00,212.5,212.5,212.46,212.46,69700000.0
2008-02-15 11:59:00,212.46,212.48,212.385,212.4,126800000.0
2008-02-15 12:00:00,212.4,212.43,212.395,212.41,186600000.0
2008-02-15 12:01:00,212.41,212.41,212.225,212.24,115704000.0
2008-02-15 12:02:00,212.24,212.26,212.2,212.22,171900000.0
2008-02-15 12:03:00,212.22,212.25,212.15,212.16,116100000.0
2008-02-15 12:04:00,212.15,212.235,212.15,212.235,137200000.0
2008-02-15 12:05:00,212.235,212.29,212.21,212.22,181300000.0
2008-02-15 12:06:00,212.22,212.295,212.21,212.255,192900000.0
2008-02-15 12:07:00,212.255,212.255,212.17,212.18,142000000.0
2008-02-15 12:08:00,212.18,212.235,212.175,212.21,129000000.0
2008-02-15 12:09:00,212.215,212.42,212.215,212.355,252800000.0
2008-02-15 12:10:00,212.355,212.355,212.25,212.26,152900000.0
2008-02-15 12:11:00,212.26,212.26,212.16,212.17,162900000.0
2008-02-15 12:12:00,212.17,212.17,211.975,211.99,308100000.0
2008-02-15 12:13:00,211.995,212.06,211.985,212.025,385300000.0
2008-02-15 12:14:00,212.03,212.04,211.975,211.985,380300000.0
2008-02-15 12:15:00,211.99,212.02,211.895,211.9,500800000.0
2008-02-15 12:16:00,211.885,211.885,211.645,211.665,392300000.0
2008-02-15 12:17:00,211.665,211.78,211.655,211.765,429000000.0
2008-02-15 12:18:00,211.775,211.8,211.755,211.77,211200000.0
2008-02-15 12:19:00,211.77,211.8,211.615,211.615,205000000.0
2008-02-15 12:20:00,211.635,211.72,211.625,211.71,230200000.0
2008-02-15 12:21:00,211.71,211.78,211.71,211.735,236700000.0
2008-02-15 12:22:00,211.735,211.805,211.61,211.645,211300000.0
2008-02-15 12:23:00,211.64,211.685,211.61,211.67,280200000.0
2008-02-15 12:24:00,211.67,211.69,211.62,211.63,183800000.0
2008-02-15 12:25:00,211.63,211.69,211.59,211.665,141600000.0
2008-02-15 12:26:00,211.66,211.72,211.63,211.72,156100000.0
2008-02-15 12:27:00,211.72,211.735,211.61,211.715,298200000.0
2008-02-15 12:28:00,211.705,211.74,211.62,211.62,290900000.0
2008-02-15 12:29:00,211.625,211.67,211.62,211.66,97400000.0
2008-02-15 12:30:00,211.66,211.68,211.62,211.66,166100000.0
2008-02-15 12:31:00,211.66,211.695,211.56,211.64,255600000.0
2008-02-15 12:32:00,211.64,211.64,211.575,211.63,403100000.0
2008-02-15 12:33:00,211.62,211.65,211.555,211.56,293800000.0
2008-02-15 12:34:00,211.555,211.575,211.525,211.555,149600000.0
2008-02-15 12:35:00,211.555,211.58,211.555,211.555,121900000.0
2008-02-15 12:36:00,211.56,211.6,211.515,211.54,122500000.0
2008-02-15 12:37:00,211.54,211.66,211.54,211.65,244200000.0
2008-02-15 12:38:00,211.65,211.81,211.65,211.81,127900000.0
2008-02-15 12:39:00,211.81,211.81,211.735,211.77,302600000.0
2008-02-15 12:40:00,211.77,211.84,211.68,211.695,582000000.0
2008-02-15 12:41:00,211.705,211.765,211.705,211.735,366000000.0
2008-02-15 12:42:00,211.735,211.745,211.69,211.695,139700000.0
2008-02-15 12:43:00,211.695,211.775,211.655,211.705,642800000.0
2008-02-15 12:44:00,211.705,211.795,211.685,211.795,741100000.0
2008-02-15 12:45:00,211.795,211.795,211.755,211.79,705300000.0
2008-02-15 12:46:00,211.79,211.83,211.785,211.795,434200000.0
2008-02-15 12:47:00,211.795,211.815,211.715,211.77,470000000.0
2008-02-15 12:48:00,211.77,211.77,211.745,211.76,193700000.0
2008-02-15 12:49:00,211.76,211.83,211.735,211.83,232400000.0
2008-02-15 12:50:00,211.83,211.84,211.725,211.78,284900000.0
2008-02-15 12:51:00,211.78,211.78,211.74,211.78,143200000.0
2008-02-15 12:52:00,211.78,211.82,211.78,211.82,146900000.0
2008-02-15 12:53:00,211.82,211.82,211.755,211.8,212400000.0
2008-02-15 12:54:00,211.8,211.83,211.77,211.78,272600000.0
2008-02-15 12:55:00,211.78,211.79,211.515,211.59,353140000.0
2008-02-15 12:56:00,211.595,211.735,211.585,211.66,197030000.0
2008-02-15 12:57:00,211.66,211.72,211.65,211.72,376400000.0
2008-02-15 12:58:00,211.72,211.745,211.67,211.7,169900000.0
2008-02-15 12:59:00,211.7,211.715,211.66,211.69,83500000.0
2008-02-15 13:00:00,211.69,211.7,211.615,211.65,285400000.0
2008-02-15 13:01:00,211.65,211.7,211.645,211.69,308500000.0
2008-02-15 13:02:00,211.685,211.695,211.55,211.615,176100000.0
2008-02-15 13:03:00,211.62,211.635,211.585,211.615,108500000.0
2008-02-15 13:04:00,211.615,211.705,211.615,211.7,157300000.0
2008-02-15 13:05:00,211.7,211.755,211.68,211.74,166100000.0
2008-02-15 13:06:00,211.74,211.775,211.735,211.75,106200000.0
2008-02-15 13:07:00,211.75,211.78,211.75,211.755,111900000.0
2008-02-15 13:08:00,211.755,211.78,211.745,211.78,100500000.0
2008-02-15 13:09:00,211.78,211.78,211.74,211.75,173100000.0
2008-02-15 13:10:00,211.75,211.77,211.69,211.74,108900000.0
2008-02-15 13:11:00,211.74,211.755,211.68,211.68,354800000.0
2008-02-15 13:12:00,211.685,211.7,211.665,211.7,413200000.0
2008-02-15 13:13:00,211.7,211.7,211.645,211.66,311300000.0
2008-02-15 13:14:00,211.66,211.75,211.645,211.71,124900000.0
2008-02-15 13:15:00,211.71,211.71,211.605,211.64,164700000.0
2008-02-15 13:16:00,211.64,211.67,211.615,211.67,189700000.0
2008-02-15 13:17:00,211.67,211.67,211.59,211.6,107500000.0
2008-02-15 13:18:00,211.6,211.66,211.59,211.65,293800000.0
2008-02-15 13:19:00,211.65,211.69,211.625,211.655,260700000.0
2008-02-15 13:20:00,211.655,211.735,211.655,211.73,266100000.0
2008-02-15 13:21:00,211.72,211.74,211.71,211.72,122400000.0
2008-02-15 13:22:00,211.72,211.82,211.71,211.815,287000000.0
2008-02-15 13:23:00,211.815,211.815,211.73,211.77,210430000.0
2008-02-15 13:24:00,211.77,211.79,211.77,211.785,152800000.0
2008-02-15 13:25:00,211.785,211.805,211.77,211.805,140600000.0
2008-02-15 13:26:00,211.805,211.805,211.725,211.735,208200000.0
2008-02-15 13:27:00,211.735,211.84,211.735,211.84,311300000.0
2008-02-15 13:28:00,211.84,211.87,211.815,211.815,258100000.0
2008-02-15 13:29:00,211.815,211.83,211.805,211.82,253500000.0
2008-02-15 13:30:00,211.82,211.82,211.75,211.755,253781600.0
2008-02-15 13:31:00,211.755,211.78,211.735,211.755,236500000.0
2008-02-15 13:32:00,211.755,211.77,211.69,211.7,202100000.0
2008-02-15 13:33:00,211.7,211.7,211.66,211.675,226500000.0
2008-02-15 13:34:00,211.675,211.675,211.64,211.65,228300000.0
2008-02-15 13:35:00,211.65,211.65,211.525,211.56,164600000.0
2008-02-15 13:36:00,211.57,211.605,211.54,211.565,160600000.0
2008-02-15 13:37:00,211.565,211.645,211.56,211.605,187100000.0
2008-02-15 13:38:00,211.6,211.62,211.55,211.55,163400000.0
2008-02-15 13:39:00,211.55,211.63,211.545,211.6,220800000.0
2008-02-15 13:40:00,211.61,211.65,211.57,211.625,123700000.0
2008-02-15 13:41:00,211.625,211.77,211.62,211.7,158500000.0
2008-02-15 13:42:00,211.705,211.775,211.705,211.75,146800000.0
2008-02-15 13:43:00,211.745,211.755,211.695,211.695,158900000.0
2008-02-15 13:44:00,211.695,211.735,211.69,211.715,178400000.0
2008-02-15 13:45:00,211.715,211.72,211.675,211.7,76800000.0
2008-02-15 13:46:00,211.7,211.7,211.625,211.625,75200000.0
2008-02-15 13:47:00,211.625,211.625,211.555,211.56,88800000.0
2008-02-15 13:48:00,211.56,211.605,211.525,211.525,145400000.0
2008-02-15 13:49:00,211.525,211.57,211.52,211.53,105200000.0
2008-02-15 13:50:00,211.53,211.585,211.495,211.525,238100000.0
2008-02-15 13:51:00,211.525,211.57,211.525,211.54,169100000.0
2008-02-15 13:52:00,211.54,211.58,211.515,211.56,116300000.0
2008-02-15 13:53:00,211.56,211.59,211.55,211.57,154900000.0
2008-02-15 13:54:00,211.57,211.6,211.545,211.58,110000000.0
2008-02-15 13:55:00,211.58,211.59,211.52,211.52,92500000.0
2008-02-15 13:56:00,211.525,211.56,211.525,211.56,101800000.0
2008-02-15 13:57:00,211.56,211.58,211.535,211.565,176400000.0
2008-02-15 13:58:00,211.565,211.62,211.56,211.585,159400000.0
2008-02-15 13:59:00,211.585,211.61,211.565,211.61,133800000.0
2008-02-15 14:00:00,211.61,211.615,211.49,211.49,164600000.0
2008-02-15 14:01:00,211.49,211.53,211.405,211.405,109100000.0
2008-02-15 14:02:00,211.405,211.49,211.4,211.48,332300000.0
2008-02-15 14:03:00,211.48,211.48,211.445,211.47,130100000.0
2008-02-15 14:04:00,211.47,211.51,211.41,211.41,122300000.0
2008-02-15 14:05:00,211.41,211.41,211.295,211.295,139900000.0
2008-02-15 14:06:00,211.295,211.345,211.295,211.32,152600000.0
2008-02-15 14:07:00,211.325,211.44,211.32,211.395,151400000.0
2008-02-15 14:08:00,211.4,211.46,211.37,211.44,154100000.0
2008-02-15 14:09:00,211.44,211.51,211.44,211.495,147800000.0
2008-02-15 14:10:00,211.495,211.52,211.41,211.455,150800000.0
2008-02-15 14:11:00,211.445,211.46,211.38,211.405,217400000.0
2008-02-15 14:12:00,211.405,211.445,211.4,211.415,137200000.0
2008-02-15 14:13:00,211.415,211.455,211.41,211.43,169600000.0
2008-02-15 14:14:00,211.43,211.43,211.33,211.345,159400000.0
2008-02-15 14:15:00,211.345,211.42,211.315,211.335,184900000.0
2008-02-15 14:16:00,211.335,211.345,211.3,211.345,117200000.0
2008-02-15 14:17:00,211.345,211.405,211.335,211.385,147600000.0
2008-02-15 14:18:00,211.385,211.435,211.365,211.395,141900000.0
2008-02-15 14:19:00,211.395,211.42,211.365,211.385,135900000.0
2008-02-15 14:20:00,211.385,211.43,211.345,211.36,257900000.0
2008-02-15 14:21:00,211.36,211.44,211.35,211.425,153300000.0
2008-02-15 14:22:00,211.425,211.49,211.425,211.49,172000000.0
2008-02-15 14:23:00,211.485,211.51,211.435,211.44,228500000.0
2008-02-15 14:24:00,211.44,211.48,211.435,211.435,264500000.0
2008-02-15 14:25:00,211.435,211.475,211.435,211.455,250300000.0
2008-02-15 14:26:00,211.455,211.485,211.45,211.47,222800000.0
2008-02-15 14:27:00,211.47,211.56,211.445,211.5,106900000.0
2008-02-15 14:28:00,211.5,211.5,211.44,211.44,68600000.0
2008-02-15 14:29:00,211.44,211.52,211.405,211.51,223200000.0
2008-02-15 14:30:00,211.505,211.54,211.48,211.53,141600000.0
2008-02-15 14:31:00,211.53,211.535,211.43,211.45,161200000.0
2008-02-15 14:32:00,211.45,211.48,211.45,211.48,56400000.0
2008-02-15 14:33:00,211.48,211.58,211.45,211.56,76400000.0
2008-02-15 14:34:00,211.56,211.58,211.52,211.54,184400000.0
2008-02-15 14:35:00,211.54,211.54,211.49,211.49,157900000.0
2008-02-15 14:36:00,211.49,211.51,211.46,211.48,215100000.0
2008-02-15 14:37:00,211.48,211.48,211.41,211.455,187500000.0
2008-02-15 14:38:00,211.45,211.47,211.315,211.32,140600000.0
2008-02-15 14:39:00,211.32,211.37,211.3,211.37,254700000.0
2008-02-15 14:40:00,211.37,211.43,211.36,211.4,181600000.0
2008-02-15 14:41:00,211.4,211.405,211.34,211.34,81000000.0
2008-02-15 14:42:00,211.34,211.345,211.29,211.31,138900000.0
2008-02-15 14:43:00,211.31,211.32,211.3,211.32,102800000.0
2008-02-15 14:44:00,211.32,211.37,211.3,211.36,101100000.0
2008-02-15 14:45:00,211.36,211.36,211.25,211.29,109400000.0
2008-02-15 14:46:00,211.29,211.35,211.27,211.29,96600000.0
2008-02-15 14:47:00,211.3,211.37,211.28,211.33,53300000.0
2008-02-15 14:48:00,211.34,211.35,211.3,211.32,28700000.0
2008-02-15 14:49:00,211.32,211.32,211.27,211.27,162000000.0
2008-02-15 14:50:00,211.27,211.29,211.22,211.285,68400000.0
2008-02-15 14:51:00,211.295,211.32,211.285,211.32,58600000.0
2008-02-15 14:52:00,211.32,211.32,211.26,211.26,67900000.0
2008-02-15 14:53:00,211.26,211.29,211.235,211.27,115100000.0
2008-02-15 14:54:00,211.27,211.28,211.22,211.24,78500000.0
2008-02-15 14:55:00,211.24,211.24,211.15,211.19,149100000.0
2008-02-15 14:56:00,211.19,211.22,211.16,211.18,107500000.0
2008-02-15 14:57:00,211.18,211.2,211.06,211.07,106500000.0
2008-02-15 14:58:00,211.07,211.16,211.07,211.14,108400000.0
2008-02-15 14:59:00,211.15,211.2,211.105,211.105,88700000.0
2008-02-15 15:00:00,211.105,211.105,210.87,210.945,174300000.0
2008-02-15 15:01:00,210.945,210.97,210.87,210.91,144600000.0
2008-02-15 15:02:00,210.91,210.945,210.86,210.93,152400000.0
2008-02-15 15:03:00,210.93,210.98,210.92,210.95,128400000.0
2008-02-15 15:04:00,210.95,211.03,210.95,211.01,77700000.0
2008-02-15 15:05:00,211.01,211.1,211.01,211.08,130400000.0
2008-02-15 15:06:00,211.08,211.08,211.03,211.08,87900000.0
2008-02-15 15:07:00,211.08,211.08,211.0,211.01,76700000.0
2008-02-15 15:08:00,211.03,211.03,210.99,211.02,49900000.0
2008-02-15 15:09:00,211.02,211.1,211.02,211.05,56100000.0
2008-02-15 15:10:00,211.05,211.07,211.02,211.06,86900000.0
2008-02-15 15:11:00,211.06,211.06,210.945,210.98,76100000.0
2008-02-15 15:12:00,210.97,210.97,210.92,210.93,47600000.0
2008-02-15 15:13:00,210.93,211.03,210.92,210.97,75500000.0
2008-02-15 15:14:00,210.97,211.01,210.94,210.945,65700000.0
2008-02-15 15:15:00,210.94,211.07,210.91,211.07,143800000.0
2008-02-15 15:16:00,211.07,211.07,210.93,210.93,66500000.0
2008-02-15 15:17:00,210.92,210.96,210.89,210.94,81200000.0
2008-02-15 15:18:00,210.93,211.04,210.91,211.03,78800000.0
2008-02-15 15:19:00,211.03,211.05,211.02,211.04,35300000.0
2008-02-15 15:20:00,211.04,211.12,211.02,211.11,89200000.0
2008-02-15 15:21:00,211.11,211.13,211.09,211.12,87700000.0
2008-02-15 15:22:00,211.12,211.13,211.08,211.11,115000000.0
2008-02-15 15:23:00,211.11,211.12,211.09,211.1,22800000.0
2008-02-15 15:24:00,211.09,211.1,211.05,211.06,66100000.0
2008-02-15 15:25:00,211.06,211.08,211.04,211.07,120000000.0
2008-02-15 15:26:00,211.07,211.145,211.04,211.13,86000000.0
2008-02-15 15:27:00,211.13,211.15,211.11,211.11,48200000.0
2008-02-15 15:28:00,211.11,211.22,211.08,211.185,167600000.0
2008-02-15 15:29:00,211.2,211.285,211.115,211.285,147300000.0
2008-02-15 15:30:00,211.245,211.255,210.8,210.85,184400000.0
2008-02-15 15:31:00,210.85,210.85,210.71,210.8,212200000.0
2008-02-15 15:32:00,210.79,210.96,210.77,210.94,188500000.0
2008-02-15 15:33:00,210.945,211.01,210.87,210.96,154700000.0
2008-02-15 15:34:00,210.965,210.965,210.81,210.83,119300000.0
2008-02-15 15:35:00,210.83,210.85,210.795,210.795,92000000.0
2008-02-15 15:36:00,210.79,210.795,210.675,210.675,205000000.0
2008-02-15 15:37:00,210.675,210.7,210.545,210.575,235025000.0
2008-02-15 15:38:00,210.58,210.58,210.315,210.375,163600000.0
2008-02-15 15:39:00,210.365,210.54,210.365,210.51,115100000.0
2008-02-15 15:40:00,210.51,210.6,210.49,210.55,125400000.0
2008-02-15 15:41:00,210.56,210.63,210.525,210.61,206000000.0
2008-02-15 15:42:00,210.61,210.61,210.53,210.55,133000000.0
2008-02-15 15:43:00,210.55,210.55,210.49,210.51,76900000.0
2008-02-15 15:44:00,210.51,210.57,210.49,210.56,164700000.0
2008-02-15 15:45:00,210.56,210.71,210.56,210.71,230500000.0
2008-02-15 15:46:00,210.72,210.795,210.72,210.76,151800000.0
2008-02-15 15:47:00,210.75,210.77,210.72,210.755,92600000.0
2008-02-15 15:48:00,210.755,210.82,210.73,210.8,172400000.0
2008-02-15 15:49:00,210.8,210.82,210.72,210.76,128900000.0
2008-02-15 15:50:00,210.76,210.865,210.75,210.82,120700000.0
2008-02-15 15:51:00,210.82,210.82,210.75,210.775,143400000.0
2008-02-15 15:52:00,210.775,210.795,210.72,210.74,71700000.0
2008-02-15 15:53:00,210.74,210.82,210.74,210.8,103700000.0
2008-02-15 15:54:00,210.8,210.83,210.79,210.805,56800000.0
2008-02-15 15:55:00,210.8,210.815,210.76,210.78,52900000.0
2008-02-15 15:56:00,210.78,210.8,210.76,210.78,53700000.0
2008-02-15 15:57:00,210.78,210.78,210.72,210.75,49100000.0
2008-02-15 15:58:00,210.74,210.84,210.73,210.83,102500000.0
2008-02-15 15:59:00,210.83,210.865,210.815,210.845,136600000.0
2008-02-15 16:00:00,210.855,210.895,210.815,210.825,113500000.0
2008-02-15 16:01:00,210.835,210.92,210.82,210.905,165400000.0
2008-02-15 16:02:00,210.915,210.925,210.87,210.88,159700000.0
2008-02-15 16:03:00,210.88,210.95,210.875,210.925,262300000.0
2008-02-15 16:04:00,210.925,210.93,210.865,210.895,114300000.0
2008-02-15 16:05:00,210.895,211.04,210.885,211.03,274900000.0
2008-02-15 16:06:00,211.03,211.075,211.0,211.045,145700000.0
2008-02-15 16:07:00,211.025,211.045,210.945,210.99,145400000.0
2008-02-15 16:08:00,210.98,211.035,210.94,211.02,164400000.0
2008-02-15 16:09:00,211.02,211.025,210.91,210.99,218000000.0
2008-02-15 16:10:00,210.99,211.045,210.975,211.015,135800000.0
2008-02-15 16:11:00,211.015,211.03,210.98,211.005,225200000.0
2008-02-15 16:12:00,211.005,211.015,210.965,210.995,224800000.0
2008-02-15 16:13:00,210.995,211.055,210.99,211.04,150700000.0
2008-02-15 16:14:00,211.04,211.04,210.91,210.925,146600000.0
2008-02-15 16:15:00,210.915,211.125,210.915,211.11,215700000.0
2008-02-15 16:16:00,211.1,211.1,211.035,211.05,225700000.0
2008-02-15 16:17:00,211.05,211.065,211.025,211.045,288200000.0
2008-02-15 16:18:00,211.045,211.075,211.045,211.065,123200000.0
2008-02-15 16:19:00,211.06,211.07,211.03,211.03,133000000.0
2008-02-15 16:20:00,211.03,211.05,211.0,211.025,179200000.0
2008-02-15 16:21:00,211.025,211.08,211.01,211.01,131600000.0
2008-02-15 16:22:00,211.01,211.05,211.01,211.03,122600000.0
2008-02-15 16:23:00,211.03,211.07,211.015,211.04,137500000.0
2008-02-15 16:24:00,211.035,211.04,211.01,211.03,134100000.0
2008-02-15 16:25:00,211.03,211.105,211.015,211.105,186600000.0
2008-02-15 16:26:00,211.105,211.155,211.1,211.13,121700000.0
2008-02-15 16:27:00,211.13,211.23,211.125,211.22,250100000.0
2008-02-15 16:28:00,211.22,211.22,211.095,211.095,164500000.0
2008-02-15 16:29:00,211.095,211.135,211.095,211.135,176700000.0
2008-02-15 16:30:00,211.135,211.175,211.11,211.165,176400000.0
2008-02-15 16:31:00,211.17,211.2,211.09,211.12,203900000.0
2008-02-15 16:32:00,211.13,211.13,211.035,211.055,215400000.0
2008-02-15 16:33:00,211.055,211.165,211.055,211.135,259700000.0
2008-02-15 16:34:00,211.135,211.31,211.135,211.295,260600000.0
2008-02-15 16:35:00,211.295,211.33,211.255,211.265,217600000.0
2008-02-15 16:36:00,211.265,211.27,211.125,211.13,194000000.0
2008-02-15 16:37:00,211.13,211.15,211.055,211.095,334900000.0
2008-02-15 16:38:00,211.095,211.15,211.065,211.115,152300000.0
2008-02-15 16:39:00,211.125,211.145,211.075,211.125,190000000.0
2008-02-15 16:40:00,211.125,211.26,211.115,211.21,192100000.0
2008-02-15 16:41:00,211.21,211.26,211.09,211.095,152600000.0
2008-02-15 16:42:00,211.105,211.195,211.09,211.155,209400000.0
2008-02-15 16:43:00,211.175,211.2,211.095,211.13,250700000.0
2008-02-15 16:44:00,211.13,211.195,211.115,211.195,301000000.0
2008-02-15 16:45:00,211.195,211.25,211.19,211.21,172000000.0
2008-02-15 16:46:00,211.21,211.27,211.21,211.24,269100000.0
2008-02-15 16:47:00,211.24,211.265,211.22,211.23,309700000.0
2008-02-15 16:48:00,211.23,211.32,211.22,211.31,292100000.0
2008-02-15 16:49:00,211.31,211.345,211.27,211.33,220300000.0
2008-02-15 16:50:00,211.335,211.345,211.305,211.325,192200000.0
2008-02-15 16:51:00,211.325,211.355,211.285,211.345,189000000.0
2008-02-15 16:52:00,211.345,211.35,211.27,211.275,235200000.0
2008-02-15 16:53:00,211.275,211.29,211.15,211.235,261900000.0
2008-02-15 16:54:00,211.235,211.27,211.185,211.185,162200000.0
2008-02-15 16:55:00,211.185,211.185,211.035,211.085,186700000.0
2008-02-15 16:56:00,211.09,211.11,210.99,211.085,137700000.0
2008-02-15 16:57:00,211.085,211.13,211.02,211.05,164700000.0
2008-02-15 16:58:00,211.05,211.06,210.985,211.06,167600000.0
2008-02-15 16:59:00,211.06,211.08,211.005,211.035,139000000.0
2008-02-15 17:00:00,211.045,211.085,211.0,211.045,176800000.0
2008-02-15 17:01:00,211.045,211.255,211.035,211.255,283500000.0
2008-02-15 17:02:00,211.23,211.23,211.115,211.14,281500000.0
2008-02-15 17:03:00,211.14,211.28,211.115,211.265,191600000.0
2008-02-15 17:04:00,211.285,211.285,211.155,211.225,237500000.0
2008-02-15 17:05:00,211.22,211.26,211.135,211.145,176800000.0
2008-02-15 17:06:00,211.145,211.15,211.095,211.095,208200000.0
2008-02-15 17:07:00,211.095,211.125,211.05,211.07,220100000.0
2008-02-15 17:08:00,211.08,211.11,211.055,211.095,260600000.0
2008-02-15 17:09:00,211.085,211.13,211.06,211.11,183800000.0
2008-02-15 17:10:00,211.11,211.335,211.11,211.33,152200000.0
2008-02-15 17:11:00,211.335,211.39,211.325,211.385,179100000.0
2008-02-15 17:12:00,211.385,211.395,211.35,211.365,227500000.0
2008-02-15 17:13:00,211.365,211.49,211.36,211.475,157700000.0
2008-02-15 17:14:00,211.475,211.53,211.395,211.43,181300000.0
2008-02-15 17:15:00,211.43,211.47,211.405,211.42,153500000.0
2008-02-15 17:16:00,211.42,211.455,211.39,211.4,150100000.0
2008-02-15 17:17:00,211.4,211.545,211.385,211.485,182400000.0
2008-02-15 17:18:00,211.5,211.57,211.42,211.57,166300000.0
2008-02-15 17:19:00,211.57,211.61,211.535,211.56,156700000.0
2008-02-15 17:20:00,211.56,211.56,211.46,211.46,155200000.0
2008-02-15 17:21:00,211.46,211.475,211.43,211.44,140600000.0
2008-02-15 17:22:00,211.45,211.46,211.31,211.365,150200000.0
2008-02-15 17:23:00,211.365,211.44,211.33,211.425,156100000.0
2008-02-15 17:24:00,211.425,211.46,211.42,211.43,118000000.0
2008-02-15 17:25:00,211.435,211.535,211.435,211.525,135000000.0
2008-02-15 17:26:00,211.525,211.595,211.52,211.53,149700000.0
2008-02-15 17:27:00,211.53,211.58,211.51,211.54,164500000.0
2008-02-15 17:28:00,211.54,211.545,211.49,211.51,139700000.0
2008-02-15 17:29:00,211.52,211.535,211.46,211.475,160300000.0
2008-02-15 17:30:00,211.47,211.735,211.435,211.69,165100000.0
2008-02-15 17:31:00,211.69,211.735,211.68,211.695,194400000.0
2008-02-15 17:32:00,211.695,211.88,211.695,211.81,221200000.0
2008-02-15 17:33:00,211.81,211.81,211.65,211.65,153600000.0
2008-02-15 17:34:00,211.65,211.66,211.485,211.49,132700000.0
2008-02-15 17:35:00,211.49,211.565,211.455,211.46,167500000.0
2008-02-15 17:36:00,211.45,211.55,211.445,211.485,195100000.0
2008-02-15 17:37:00,211.485,211.525,211.47,211.51,190900000.0
2008-02-15 17:38:00,211.51,211.565,211.47,211.54,160200000.0
2008-02-15 17:39:00,211.54,211.545,211.47,211.47,137900000.0
2008-02-15 17:40:00,211.46,211.46,211.38,211.42,189900000.0
2008-02-15 17:41:00,211.42,211.425,211.355,211.375,189500000.0
2008-02-15 17:42:00,211.365,211.445,211.345,211.385,199700000.0
2008-02-15 17:43:00,211.39,211.52,211.39,211.515,268800000.0
2008-02-15 17:44:00,211.515,211.53,211.41,211.415,136400000.0
2008-02-15 17:45:00,211.415,211.415,211.3,211.32,283600000.0
2008-02-15 17:46:00,211.32,211.35,211.285,211.33,173000000.0
2008-02-15 17:47:00,211.33,211.41,211.315,211.35,162600000.0
2008-02-15 17:48:00,211.35,211.35,211.305,211.315,167900000.0
2008-02-15 17:49:00,211.32,211.335,211.255,211.265,125100000.0
2008-02-15 17:50:00,211.265,211.36,211.265,211.335,135800000.0
2008-02-15 17:51:00,211.335,211.345,211.24,211.24,90600000.0
2008-02-15 17:52:00,211.25,211.285,211.22,211.265,157000000.0
2008-02-15 17:53:00,211.265,211.29,211.235,211.24,142400000.0
2008-02-15 17:54:00,211.24,211.27,211.135,211.16,167100000.0
2008-02-15 17:55:00,211.16,211.275,211.14,211.275,179000000.0
2008-02-15 17:56:00,211.275,211.28,211.2,211.225,231300000.0
2008-02-15 17:57:00,211.225,211.24,211.15,211.16,171700000.0
2008-02-15 17:58:00,211.16,211.27,211.16,211.2,224000000.0
2008-02-15 17:59:00,211.2,211.22,211.11,211.2,133800000.0
2008-02-15 18:00:00,211.2,211.28,211.185,211.27,147400000.0
2008-02-15 18:01:00,211.27,211.28,211.205,211.235,116300000.0
2008-02-15 18:02:00,211.235,211.26,211.22,211.24,170100000.0
2008-02-15 18:03:00,211.24,211.36,211.24,211.35,103600000.0
2008-02-15 18:04:00,211.35,211.36,211.235,211.265,166500000.0
2008-02-15 18:05:00,211.265,211.35,211.25,211.29,148900000.0
2008-02-15 18:06:00,211.29,211.29,211.165,211.19,169700000.0
2008-02-15 18:07:00,211.185,211.23,211.185,211.2,135400000.0
2008-02-15 18:08:00,211.2,211.285,211.19,211.25,188500000.0
2008-02-15 18:09:00,211.25,211.275,211.25,211.26,53000000.0
2008-02-15 18:10:00,211.26,211.34,211.26,211.34,116400000.0
2008-02-15 18:11:00,211.35,211.37,211.32,211.36,80300000.0
2008-02-15 18:12:00,211.36,211.37,211.29,211.325,88600000.0
2008-02-15 18:13:00,211.325,211.43,211.325,211.43,86800000.0
2008-02-15 18:14:00,211.43,211.43,211.295,211.32,97900000.0
2008-02-15 18:15:00,211.32,211.345,211.305,211.31,98000000.0
2008-02-15 18:16:00,211.31,211.33,211.29,211.33,79000000.0
2008-02-15 18:17:00,211.33,211.33,211.26,211.29,81000000.0
2008-02-15 18:18:00,211.29,211.29,211.25,211.26,81600000.0
2008-02-15 18:19:00,211.26,211.26,211.185,211.21,117200000.0
2008-02-15 18:20:00,211.21,211.25,211.18,211.19,81600000.0
2008-02-15 18:21:00,211.19,211.21,211.14,211.2,77500000.0
2008-02-15 18:22:00,211.2,211.2,211.15,211.15,82800000.0
2008-02-15 18:23:00,211.15,211.17,211.13,211.155,110100000.0
2008-02-15 18:24:00,211.155,211.19,211.13,211.15,102400000.0
2008-02-15 18:25:00,211.15,211.16,211.12,211.12,84100000.0
2008-02-15 18:26:00,211.12,211.13,211.085,211.085,83200000.0
2008-02-15 18:27:00,211.085,211.13,211.05,211.13,96700000.0
2008-02-15 18:28:00,211.13,211.13,211.1,211.12,64900000.0
2008-02-15 18:29:00,211.12,211.18,211.12,211.18,88800000.0
2008-02-15 18:30:00,211.18,211.21,211.14,211.16,127600000.0
2008-02-15 18:31:00,211.16,211.17,211.11,211.17,139000000.0
2008-02-15 18:32:00,211.17,211.17,211.13,211.14,101600000.0
2008-02-15 18:33:00,211.14,211.18,211.14,211.165,88600000.0
2008-02-15 18:34:00,211.16,211.195,211.15,211.17,141600000.0
2008-02-15 18:35:00,211.175,211.25,211.175,211.25,93200000.0
2008-02-15 18:36:00,211.25,211.25,211.065,211.065,104100000.0
2008-02-15 18:37:00,211.065,211.07,211.04,211.07,80100000.0
2008-02-15 18:38:00,211.07,211.09,211.03,211.03,111700000.0
2008-02-15 18:39:00,211.03,211.06,210.975,211.01,135000000.0
2008-02-15 18:40:00,211.01,211.03,211.0,211.025,92800000.0
2008-02-15 18:41:00,211.02,211.03,210.97,210.99,116200000.0
2008-02-15 18:42:00,210.99,211.06,210.99,211.03,126200000.0
2008-02-15 18:43:00,211.03,211.07,211.01,211.04,121300000.0
2008-02-15 18:44:00,211.04,211.07,211.01,211.035,126200000.0
2008-02-15 18:45:00,211.035,211.09,211.03,211.07,99000000.0
2008-02-15 18:46:00,211.07,211.08,211.03,211.04,124600000.0
2008-02-15 18:47:00,211.05,211.08,211.02,211.025,82400000.0
2008-02-15 18:48:00,211.025,211.07,211.02,211.07,94200000.0
2008-02-15 18:49:00,211.07,211.08,211.03,211.03,71700000.0
2008-02-15 18:50:00,211.03,211.09,210.99,211.08,111200000.0
2008-02-15 18:51:00,211.08,211.115,211.04,211.1,136500000.0
2008-02-15 18:52:00,211.085,211.14,211.075,211.13,97900000.0
2008-02-15 18:53:00,211.13,211.16,211.125,211.14,92400000.0
2008-02-15 18:54:00,211.145,211.145,211.09,211.1,84900000.0
2008-02-15 18:55:00,211.1,211.16,211.09,211.14,119300000.0
2008-02-15 18:56:00,211.14,211.2,211.13,211.2,88200000.0
2008-02-15 18:57:00,211.17,211.2,211.12,211.135,101200000.0
2008-02-15 18:58:00,211.135,211.16,211.135,211.16,65200000.0
2008-02-15 18:59:00,211.16,211.18,211.135,211.16,86900000.0
2008-02-15 19:00:00,211.16,211.25,211.16,211.25,98000000.0
2008-02-15 19:01:00,211.25,211.285,211.2,211.21,123400000.0
2008-02-15 19:02:00,211.21,211.21,211.17,211.18,133800000.0
2008-02-15 19:03:00,211.18,211.18,211.145,211.17,77700000.0
2008-02-15 19:04:00,211.17,211.21,211.17,211.21,117600000.0
2008-02-15 19:05:00,211.21,211.23,211.19,211.23,79000000.0
2008-02-15 19:06:00,211.23,211.23,211.165,211.2,78300000.0
2008-02-15 19:07:00,211.2,211.2,211.18,211.2,80100000.0
2008-02-15 19:08:00,211.2,211.265,211.18,211.265,116900000.0
2008-02-15 19:09:00,211.265,211.28,211.24,211.245,64900000.0
2008-02-15 19:10:00,211.245,211.28,211.23,211.26,73700000.0
2008-02-15 19:11:00,211.26,211.26,211.22,211.235,80800000.0
2008-02-15 19:12:00,211.235,211.27,211.235,211.27,68400000.0
2008-02-15 19:13:00,211.27,211.295,211.25,211.27,70300000.0
2008-02-15 19:14:00,211.26,211.26,211.17,211.17,79300000.0
2008-02-15 19:15:00,211.17,211.21,211.16,211.18,96900000.0
2008-02-15 19:16:00,211.18,211.2,211.17,211.17,78700000.0
2008-02-15 19:17:00,211.17,211.23,211.135,211.2,132400000.0
2008-02-15 19:18:00,211.2,211.2,211.16,211.175,43600000.0
2008-02-15 19:19:00,211.175,211.19,211.17,211.17,25400000.0
2008-02-15 19:20:00,211.17,211.235,211.17,211.19,43200000.0
2008-02-15 19:21:00,211.19,211.19,211.19,211.19,18000000.0
2008-02-15 19:22:00,211.19,211.19,211.135,211.15,115300000.0
2008-02-15 19:23:00,211.15,211.15,211.11,211.13,84700000.0
2008-02-15 19:24:00,211.13,211.13,211.1,211.12,119500000.0
2008-02-15 19:25:00,211.12,211.13,211.07,211.07,88400000.0
2008-02-15 19:26:00,211.07,211.09,211.05,211.06,66800000.0
2008-02-15 19:27:00,211.06,211.07,211.015,211.02,35800000.0
2008-02-15 19:28:00,211.02,211.07,211.01,211.055,80500000.0
2008-02-15 19:29:00,211.045,211.055,210.93,210.94,134300000.0
2008-02-15 19:30:00,210.94,210.98,210.9,210.91,104100000.0
2008-02-15 19:31:00,210.915,210.95,210.875,210.91,129500000.0
2008-02-15 19:32:00,210.91,210.93,210.875,210.875,108700000.0
2008-02-15 19:33:00,210.875,210.91,210.83,210.85,140600000.0
2008-02-15 19:34:00,210.85,210.86,210.8,210.805,146500000.0
2008-02-15 19:35:00,210.805,210.86,210.8,210.86,99400000.0
2008-02-15 19:36:00,210.86,210.93,210.86,210.91,101800000.0
2008-02-15 19:37:00,210.91,211.0,210.91,210.98,80000000.0
2008-02-15 19:38:00,210.98,210.98,210.93,210.94,93800000.0
2008-02-15 19:39:00,210.94,210.97,210.93,210.95,91700000.0
2008-02-15 19:40:00,210.95,210.99,210.95,210.97,95400000.0
2008-02-15 19:41:00,210.97,210.98,210.96,210.98,67600000.0
2008-02-15 19:42:00,210.98,210.98,210.97,210.98,62000000.0
2008-02-15 19:43:00,210.98,210.98,210.955,210.955,57200000.0
2008-02-15 19:44:00,210.955,210.965,210.92,210.92,75600000.0
2008-02-15 19:45:00,210.92,210.95,210.89,210.89,100600000.0
2008-02-15 19:46:00,210.89,210.9,210.87,210.88,90500000.0
2008-02-15 19:47:00,210.88,210.895,210.785,210.79,172400000.0
2008-02-15 19:48:00,210.79,210.935,210.79,210.9,137000000.0
2008-02-15 19:49:00,210.9,210.935,210.87,210.92,149700000.0
2008-02-15 19:50:00,210.905,210.91,210.87,210.87,81800000.0
2008-02-15 19:51:00,210.875,210.92,210.87,210.905,98000000.0
2008-02-15 19:52:00,210.905,210.94,210.895,210.9,84000000.0
2008-02-15 19:53:00,210.9,210.925,210.88,210.925,74400000.0
2008-02-15 19:54:00,210.925,210.925,210.89,210.9,80000000.0
2008-02-15 19:55:00,210.9,210.91,210.82,210.83,111700000.0
2008-02-15 19:56:00,210.83,210.84,210.805,210.83,140100000.0
2008-02-15 19:57:00,210.83,210.855,210.82,210.85,123300000.0
2008-02-15 19:58:00,210.85,210.88,210.765,210.795,175800000.0
2008-02-15 19:59:00,210.785,210.845,210.785,210.815,152400000.0
2008-02-15 20:00:00,210.815,210.83,210.79,210.81,83200000.0
2008-02-15 20:01:00,210.81,210.84,210.79,210.795,82400000.0
2008-02-15 20:02:00,210.795,210.795,210.75,210.77,84800000.0
2008-02-15 20:03:00,210.77,210.785,210.745,210.785,135700000.0
2008-02-15 20:04:00,210.785,210.79,210.745,210.745,70000000.0
2008-02-15 20:05:00,210.745,210.745,210.67,210.73,112300000.0
2008-02-15 20:06:00,210.73,210.75,210.69,210.71,89600000.0
2008-02-15 20:07:00,210.71,210.72,210.68,210.68,25300000.0
2008-02-15 20:08:00,210.68,210.72,210.66,210.7,111100000.0
2008-02-15 20:09:00,210.705,210.75,210.64,210.64,159800000.0
2008-02-15 20:10:00,210.64,210.74,210.635,210.74,195000000.0
2008-02-15 20:11:00,210.74,210.74,210.71,210.72,38700000.0
2008-02-15 20:12:00,210.72,210.73,210.71,210.71,51800000.0
2008-02-15 20:13:00,210.71,210.74,210.71,210.72,38800000.0
2008-02-15 20:14:00,210.72,210.91,210.72,210.91,128300000.0
2008-02-15 20:15:00,210.91,210.91,210.82,210.875,147900000.0
2008-02-15 20:16:00,210.875,210.895,210.86,210.865,128200000.0
2008-02-15 20:17:00,210.865,210.9,210.815,210.815,159000000.0
2008-02-15 20:18:00,210.815,210.83,210.785,210.79,101300000.0
2008-02-15 20:19:00,210.79,210.83,210.785,210.815,77000000.0
2008-02-15 20:20:00,210.815,210.825,210.76,210.825,97900000.0
2008-02-15 20:21:00,210.825,210.85,210.815,210.85,68800000.0
2008-02-15 20:22:00,210.85,210.88,210.82,210.88,90600000.0
2008-02-15 20:23:00,210.88,210.9,210.83,210.83,118800000.0
2008-02-15 20:24:00,210.83,210.83,210.78,210.8,62800000.0
2008-02-15 20:25:00,210.8,210.81,210.775,210.81,54800000.0
2008-02-15 20:26:00,210.81,210.85,210.805,210.83,78200000.0
2008-02-15 20:27:00,210.83,210.84,210.81,210.81,42200000.0
2008-02-15 20:28:00,210.81,210.83,210.81,210.83,35400000.0
2008-02-15 20:29:00,210.83,210.84,210.75,210.79,53800000.0
2008-02-15 20:30:00,210.79,210.79,210.745,210.775,110000000.0
2008-02-15 20:31:00,210.76,210.785,210.75,210.78,67000000.0
2008-02-15 20:32:00,210.77,210.79,210.77,210.77,26800000.0
2008-02-15 20:33:00,210.77,210.79,210.77,210.78,34800000.0
2008-02-15 20:34:00,210.78,210.8,210.78,210.8,45000000.0
2008-02-15 20:35:00,210.8,210.8,210.78,210.785,25000000.0
2008-02-15 20:36:00,210.785,210.79,210.78,210.785,26800000.0
2008-02-15 20:37:00,210.785,210.79,210.775,210.785,54400000.0
2008-02-15 20:38:00,210.785,210.785,210.77,210.77,44900000.0
2008-02-15 20:39:00,210.775,210.78,210.765,210.765,35500000.0
2008-02-15 20:40:00,210.765,210.77,210.765,210.765,43000000.0
2008-02-15 20:41:00,210.765,210.785,210.765,210.78,85000000.0
2008-02-15 20:42:00,210.78,210.83,210.78,210.815,71600000.0
2008-02-15 20:43:00,210.815,210.83,210.78,210.8,147500000.0
2008-02-15 20:44:00,210.8,210.86,210.79,210.86,48900000.0
2008-02-15 20:45:00,210.86,210.89,210.84,210.88,92200000.0
2008-02-15 20:46:00,210.88,210.88,210.835,210.835,100500000.0
2008-02-15 20:47:00,210.835,210.85,210.835,210.85,117800000.0
2008-02-15 20:48:00,210.85,210.9,210.835,210.89,46500000.0
2008-02-15 20:49:00,210.89,210.9,210.865,210.9,71400000.0
2008-02-15 20:50:00,210.9,210.945,210.9,210.93,101000000.0
2008-02-15 20:51:00,210.93,210.96,210.92,210.93,104600000.0
2008-02-15 20:52:00,210.93,210.95,210.915,210.95,100400000.0
2008-02-15 20:53:00,210.95,210.955,210.94,210.94,41400000.0
2008-02-15 20:54:00,210.94,210.975,210.91,210.93,104600000.0
2008-02-15 20:55:00,210.92,210.935,210.91,210.93,55000000.0
2008-02-15 20:56:00,210.93,210.95,210.93,210.94,53000000.0
2008-02-15 20:57:00,210.94,210.97,210.93,210.97,55500000.0
2008-02-15 20:58:00,210.97,211.0,210.97,210.99,60700000.0
2008-02-15 20:59:00,210.99,211.01,210.96,211.0,58600000.0
2008-02-15 21:00:00,211.0,211.08,210.98,211.06,79400000.0
2008-02-15 21:01:00,211.06,211.06,211.02,211.02,99400000.0
2008-02-15 21:02:00,211.02,211.04,211.0,211.01,84000000.0
2008-02-15 21:03:00,211.01,211.01,211.01,211.01,56400000.0
2008-02-15 21:04:00,211.01,211.02,211.0,211.02,61200000.0
2008-02-15 21:05:00,211.02,211.02,211.0,211.0,49800000.0
2008-02-15 21:06:00,211.0,211.0,210.93,210.95,131800000.0
2008-02-15 21:07:00,210.95,211.0,210.945,210.98,102900000.0
2008-02-15 21:08:00,210.98,211.01,210.97,211.01,53000000.0
2008-02-15 21:09:00,211.01,211.05,210.97,210.97,103200000.0
2008-02-15 21:10:00,210.97,210.995,210.95,210.96,31600000.0
2008-02-15 21:11:00,210.96,211.01,210.95,211.0,102600000.0
2008-02-15 21:12:00,211.0,211.06,211.0,211.04,93600000.0
2008-02-15 21:13:00,211.04,211.105,211.02,211.105,135900000.0
2008-02-15 21:14:00,211.105,211.13,211.06,211.12,78800000.0
2008-02-15 21:15:00,211.12,211.12,211.025,211.04,164500000.0
2008-02-15 21:16:00,211.04,211.04,210.985,211.005,130000000.0
2008-02-15 21:17:00,211.005,211.03,210.965,211.0,105800000.0
2008-02-15 21:18:00,211.0,211.04,211.0,211.025,111800000.0
2008-02-15 21:19:00,211.025,211.05,211.02,211.04,151600000.0
2008-02-15 21:20:00,211.04,211.08,211.04,211.04,57000000.0
2008-02-15 21:21:00,211.04,211.04,210.98,211.02,84100000.0
2008-02-15 21:22:00,211.02,211.06,210.99,211.06,94400000.0
2008-02-15 21:23:00,211.06,211.08,211.05,211.07,44200000.0
2008-02-15 21:24:00,211.07,211.09,211.06,211.09,83500000.0
2008-02-15 21:25:00,211.09,211.1,211.075,211.09,51200000.0
2008-02-15 21:26:00,211.09,211.125,211.07,211.08,215400000.0
2008-02-15 21:27:00,211.08,211.09,211.07,211.09,25100000.0
2008-02-15 21:28:00,211.09,211.12,211.09,211.09,61100000.0
2008-02-15 21:29:00,211.09,211.1,211.08,211.1,56000000.0
2008-02-15 21:30:00,211.1,211.12,211.1,211.11,46100000.0
2008-02-15 21:31:00,211.11,211.12,211.1,211.11,62500000.0
2008-02-15 21:32:00,211.11,211.13,211.09,211.13,100000000.0
2008-02-15 21:33:00,211.13,211.13,211.09,211.13,84800000.0
2008-02-15 21:34:00,211.13,211.145,211.12,211.14,85700000.0
2008-02-15 21:35:00,211.14,211.14,211.13,211.13,45600000.0
2008-02-15 21:36:00,211.13,211.13,211.095,211.1,90600000.0
2008-02-15 21:37:00,211.1,211.1,211.02,211.05,111000000.0
2008-02-15 21:38:00,211.05,211.05,211.01,211.02,55300000.0
2008-02-15 21:39:00,211.02,211.05,211.02,211.05,37200000.0
2008-02-15 21:40:00,211.08,211.09,211.01,211.02,64100000.0
2008-02-15 21:41:00,211.02,211.02,211.0,211.01,27000000.0
2008-02-15 21:42:00,211.01,211.01,210.97,210.97,72700000.0
2008-02-15 21:43:00,210.97,211.03,210.97,211.03,92500000.0
2008-02-15 21:44:00,211.03,211.08,211.03,211.06,65900000.0
2008-02-15 21:45:00,211.06,211.065,211.04,211.05,73800000.0
2008-02-15 21:46:00,211.05,211.065,211.005,211.005,175200000.0
2008-02-15 21:47:00,211.01,211.025,211.0,211.005,116000000.0
2008-02-15 21:48:00,211.005,211.005,210.995,211.005,101900000.0
2008-02-15 21:49:00,211.005,211.005,211.0,211.0,55100000.0
2008-02-15 21:50:00,211.0,211.035,211.0,211.035,64300000.0
2008-02-15 21:51:00,211.035,211.06,211.025,211.045,88900000.0
2008-02-15 21:52:00,211.045,211.145,211.045,211.145,141600000.0
2008-02-15 21:53:00,211.145,211.16,211.14,211.16,57500000.0
2008-02-15 21:54:00,211.16,211.185,211.155,211.16,62900000.0
2008-02-15 21:55:00,211.16,211.165,211.11,211.15,125000000.0
2008-02-15 21:56:00,211.15,211.15,211.1,211.125,108100000.0
2008-02-15 21:57:00,211.125,211.135,211.11,211.115,112600000.0
2008-02-15 21:58:00,211.115,211.12,211.115,211.12,17800000.0
2008-02-15 21:59:00,211.12,211.12,211.09,211.09,22400000.0
2008-02-15 22:00:00,211.09,211.11,211.085,211.105,49700000.0
2008-02-15 22:01:00,211.105,211.115,211.075,211.075,55000000.0
2008-02-15 22:02:00,211.08,211.1,211.08,211.095,61700000.0
2008-02-15 22:03:00,211.095,211.095,211.075,211.075,39500000.0
2008-02-15 22:04:00,211.075,211.1,211.075,211.1,50600000.0
2008-02-15 22:05:00,211.1,211.115,211.1,211.1,57700000.0
2008-02-15 22:06:00,211.1,211.155,211.085,211.15,84000000.0
2008-02-15 22:07:00,211.15,211.17,211.115,211.14,239800000.0
2008-02-15 22:08:00,211.14,211.165,211.14,211.145,34000000.0
2008-02-15 22:09:00,211.145,211.185,211.135,211.185,112100000.0
2008-02-15 22:10:00,211.185,211.215,211.18,211.205,143800000.0
2008-02-15 22:11:00,211.205,211.215,211.205,211.215,16000000.0
2008-02-15 22:12:00,211.215,211.215,211.18,211.21,105900000.0
2008-02-15 22:13:00,211.21,211.245,211.195,211.195,70900000.0
2008-02-15 22:14:00,211.205,211.245,211.2,211.22,65400000.0
2008-02-15 22:15:00,211.22,211.22,211.21,211.21,18300000.0
2008-02-15 22:16:00,211.21,211.225,211.21,211.21,38300000.0
2008-02-15 22:17:00,211.21,211.22,211.195,211.21,41700000.0
2008-02-15 22:18:00,211.21,211.23,211.21,211.21,83700000.0
2008-02-15 22:19:00,211.21,211.21,211.185,211.2,30600000.0
2008-02-15 22:20:00,211.2,211.205,211.185,211.185,109700000.0
2008-02-15 22:21:00,211.185,211.205,211.18,211.205,247500000.0
2008-02-15 22:22:00,211.205,211.235,211.195,211.215,228400000.0
2008-02-15 22:23:00,211.215,211.215,211.15,211.16,195800000.0
2008-02-15 22:24:00,211.16,211.17,211.16,211.17,30600000.0
2008-02-15 22:25:00,211.17,211.215,211.17,211.185,190600000.0
2008-02-15 22:26:00,211.185,211.195,211.18,211.185,66700000.0
2008-02-15 22:27:00,211.185,211.185,211.175,211.175,124800000.0
2008-02-15 22:28:00,211.175,211.215,211.175,211.195,76000000.0
2008-02-15 22:29:00,211.195,211.215,211.185,211.185,118400000.0
2008-02-15 22:30:00,211.185,211.215,211.17,211.17,136600000.0
2008-02-15 22:31:00,211.17,211.185,211.165,211.17,32000000.0
2008-02-15 22:32:00,211.17,211.17,211.155,211.16,75500000.0
2008-02-15 22:33:00,211.16,211.18,211.16,211.175,16900000.0
2008-02-15 22:34:00,211.175,211.18,211.175,211.18,17000000.0
2008-02-15 22:35:00,211.18,211.19,211.175,211.19,88800000.0
2008-02-15 22:36:00,211.19,211.21,211.18,211.18,44900000.0
2008-02-15 22:37:00,211.18,211.19,211.18,211.18,6600000.0
2008-02-15 22:38:00,211.18,211.2,211.18,211.18,22400000.0
2008-02-15 22:39:00,211.18,211.2,211.18,211.2,34300000.0
2008-02-15 22:40:00,211.2,211.205,211.195,211.2,34300000.0
2008-02-15 22:41:00,211.2,211.205,211.195,211.195,38200000.0
2008-02-15 22:42:00,211.195,211.21,211.195,211.205,117100000.0
2008-02-15 22:43:00,211.205,211.22,211.205,211.205,147200000.0
2008-02-15 22:44:00,211.205,211.26,211.205,211.25,237100000.0
2008-02-15 22:45:00,211.25,211.25,211.205,211.205,95000000.0
2008-02-15 22:46:00,211.205,211.215,211.14,211.215,193300000.0
2008-02-15 22:47:00,211.215,211.325,211.21,211.31,267100000.0
2008-02-15 22:48:00,211.31,211.39,211.29,211.375,92800000.0
2008-02-15 22:49:00,211.375,211.38,211.31,211.33,84900000.0
2008-02-15 22:50:00,211.33,211.45,211.33,211.4,241400000.0
2008-02-15 22:51:00,211.415,211.455,211.4,211.445,139800000.0
2008-02-15 22:52:00,211.445,211.475,211.42,211.42,76600000.0
2008-02-15 22:53:00,211.42,211.425,211.39,211.395,76900000.0
2008-02-15 22:54:00,211.395,211.395,211.365,211.365,86700000.0
2008-02-15 22:55:00,211.365,211.39,211.355,211.355,61600000.0
2008-02-15 22:56:00,211.35,211.355,211.34,211.35,40700000.0
2008-02-15 22:57:00,211.355,211.375,211.355,211.355,67900000.0
2008-02-15 22:58:00,211.36,211.37,211.35,211.35,47100000.0
2008-02-15 22:59:00,211.35,211.37,211.34,211.35,34600000.0
2008-02-15 23:00:00,211.35,211.365,211.33,211.36,39700000.0
2008-02-15 23:01:00,211.333,211.368,211.333,211.347,70400000.0
2008-02-15 23:02:00,211.353,211.385,211.334,211.334,115900000.0
2008-02-15 23:03:00,211.331,211.339,211.327,211.335,58600000.0
2008-02-15 23:04:00,211.329,211.371,211.322,211.354,43400000.0
2008-02-15 23:05:00,211.339,211.352,211.334,211.334,49400000.0
2008-02-15 23:06:00,211.342,211.37,211.337,211.338,37000000.0
2008-02-15 23:07:00,211.325,211.333,211.319,211.32,47700000.0
2008-02-15 23:08:00,211.315,211.344,211.287,211.288,19500000.0
2008-02-15 23:09:00,211.314,211.35,211.314,211.327,130700000.0
2008-02-15 23:10:00,211.304,211.335,211.296,211.311,77800000.0
2008-02-15 23:11:00,211.314,211.335,211.292,211.304,40700000.0
2008-02-15 23:12:00,211.327,211.327,211.257,211.257,60700000.0
2008-02-15 23:13:00,211.301,211.312,211.272,211.272,131500000.0
2008-02-15 23:14:00,211.293,211.32,211.266,211.306,139000000.0
2008-02-15 23:15:00,211.302,211.307,211.253,211.265,60000000.0
2008-02-15 23:16:00,211.247,211.322,211.247,211.273,90700000.0
2008-02-15 23:17:00,211.306,211.345,211.306,211.345,63400000.0
2008-02-15 23:18:00,211.351,211.351,211.323,211.323,55300000.0
2008-02-15 23:19:00,211.323,211.373,211.313,211.343,41300000.0
2008-02-15 23:20:00,211.324,211.338,211.274,211.324,57800000.0
2008-02-15 23:21:00,211.288,211.316,211.286,211.302,35300000.0
2008-02-15 23:22:00,211.322,211.325,211.305,211.314,77800000.0
2008-02-15 23:23:00,211.29,211.317,211.287,211.311,114100000.0
2008-02-15 23:24:00,211.316,211.325,211.292,211.325,41900000.0
2008-02-15 23:25:00,211.316,211.324,211.304,211.317,74400000.0
2008-02-15 23:26:00,211.295,211.295,211.265,211.265,14800000.0
2008-02-15 23:27:00,211.259,211.291,211.259,211.291,23100000.0
2008-02-15 23:28:00,211.252,211.253,211.223,211.223,44400000.0
2008-02-15 23:29:00,211.254,211.254,211.213,211.221,7800000.0
2008-02-15 23:30:00,211.223,211.259,211.202,211.238,33700000.0
2008-02-15 23:31:00,211.234,211.234,211.2,211.21,35200000.0
2008-02-15 23:32:00,211.205,211.22,211.182,211.186,113300000.0
2008-02-15 23:33:00,211.195,211.222,211.195,211.21,19800000.0
2008-02-15 23:34:00,211.206,211.212,211.188,211.205,37400000.0
2008-02-15 23:35:00,211.206,211.226,211.205,211.224,16700000.0
2008-02-15 23:36:00,211.23,211.258,211.219,211.223,208900000.0
2008-02-15 23:37:00,211.217,211.233,211.21,211.228,19500000.0
2008-02-15 23:38:00,211.236,211.254,211.228,211.231,75000000.0
2008-02-15 23:39:00,211.233,211.262,211.233,211.262,42800000.0
2008-02-15 23:40:00,211.272,211.275,211.25,211.25,52600000.0
2008-02-15 23:41:00,211.249,211.267,211.235,211.267,7300000.0
2008-02-15 23:42:00,211.272,211.285,211.264,211.285,21600000.0
2008-02-15 23:43:00,211.285,211.291,211.249,211.279,69300000.0
2008-02-15 23:44:00,211.265,211.293,211.241,211.269,75000000.0
2008-02-15 23:45:00,211.275,211.3,211.275,211.278,87600000.0
2008-02-15 23:46:00,211.273,211.29,211.273,211.275,59600000.0
2008-02-15 23:47:00,211.291,211.35,211.291,211.319,46700000.0
2008-02-15 23:48:00,211.311,211.334,211.296,211.328,60200000.0
2008-02-15 23:49:00,211.307,211.315,211.266,211.301,98300000.0
2008-02-15 23:50:00,211.312,211.343,211.312,211.325,159300000.0
2008-02-15 23:51:00,211.336,211.374,211.336,211.336,101700000.0
2008-02-15 23:52:00,211.355,211.355,211.287,211.306,104300000.0
2008-02-15 23:53:00,211.299,211.299,211.267,211.271,64400000.0
2008-02-15 23:54:00,211.265,211.265,211.238,211.238,72600000.0
2008-02-15 23:55:00,211.235,211.258,211.208,211.258,84300000.0
2008-02-15 23:56:00,211.259,211.3,211.232,211.244,98600000.0
2008-02-15 23:57:00,211.259,211.327,211.247,211.327,62000000.0
2008-02-15 23:58:00,211.369,211.409,211.346,211.346,39300000.0
2008-02-15 23:59:00,211.32,211.389,211.32,211.377,19400000.0
2008-02-18 00:00:00,211.038,211.053,210.999,211.053,38100000.0
2008-02-18 00:01:00,211.042,211.056,211.01,211.011,30900000.0
2008-02-18 00:02:00,211.033,211.039,211.007,211.03,70500000.0
2008-02-18 00:03:00,211.014,211.035,211.005,211.005,84900000.0
2008-02-18 00:04:00,210.979,211.063,210.979,211.033,83200000.0
2008-02-18 00:05:00,211.04,211.097,211.04,211.056,171500000.0
2008-02-18 00:06:00,211.052,211.1,210.98,211.037,119800000.0
2008-02-18 00:07:00,211.031,211.069,211.01,211.048,54800000.0
2008-02-18 00:08:00,211.053,211.058,211.009,211.023,50200000.0
2008-02-18 00:09:00,211.064,211.067,211.017,211.017,103200000.0
2008-02-18 00:10:00,211.018,211.035,211.018,211.033,16900000.0
2008-02-18 00:11:00,210.985,211.001,210.923,210.989,175300000.0
2008-02-18 00:12:00,210.971,211.004,210.971,210.995,125800000.0
2008-02-18 00:13:00,210.983,210.994,210.89,210.968,99300000.0
2008-02-18 00:14:00,211.06,211.08,210.89,210.92,27200000.0
2008-02-18 00:15:00,210.98,211.07,210.97,211.04,174200000.0
2008-02-18 00:16:00,211.04,211.06,211.04,211.04,106500000.0
2008-02-18 00:17:00,211.04,211.06,210.92,210.96,327500000.0
2008-02-18 00:18:00,210.96,211.06,210.96,211.04,140400000.0
2008-02-18 00:19:00,211.04,211.04,211.04,211.04,108000000.0
2008-02-18 00:20:00,211.04,211.04,210.93,211.02,232700000.0
2008-02-18 00:21:00,211.02,211.02,211.01,211.02,107000000.0
2008-02-18 00:22:00,211.02,211.02,211.0,211.0,107000000.0
2008-02-18 00:23:00,211.0,211.0,210.96,210.96,106000000.0
2008-02-18 00:24:00,210.96,210.97,210.96,210.97,106500000.0
2008-02-18 00:25:00,210.97,210.97,210.97,210.97,106000000.0
2008-02-18 00:26:00,210.97,211.0,210.97,211.0,90400000.0
2008-02-18 00:27:00,211.0,211.01,211.0,211.01,102700000.0
2008-02-18 00:28:00,211.01,211.03,211.01,211.03,107500000.0
2008-02-18 00:29:00,211.03,211.03,211.03,211.03,107500000.0
2008-02-18 00:30:00,211.03,211.05,211.03,211.03,107500000.0
2008-02-18 00:31:00,211.03,211.035,211.03,211.035,135500000.0
2008-02-18 00:32:00,211.035,211.045,211.025,211.04,157600000.0
2008-02-18 00:33:00,211.04,211.045,211.025,211.025,166500000.0
2008-02-18 00:34:00,211.025,211.03,211.005,211.025,172000000.0
2008-02-18 00:35:00,211.025,211.045,211.025,211.045,174400000.0
2008-02-18 00:36:00,211.045,211.07,211.045,211.065,176800000.0
2008-02-18 00:37:00,211.065,211.065,211.035,211.035,176000000.0
2008-02-18 00:38:00,211.035,211.04,211.035,211.035,176000000.0
2008-02-18 00:39:00,211.035,211.04,211.015,211.04,179200000.0
2008-02-18 00:40:00,211.04,211.045,211.04,211.045,175200000.0
2008-02-18 00:41:00,211.045,211.045,211.035,211.035,176800000.0
2008-02-18 00:42:00,211.035,211.045,211.035,211.045,175200000.0
2008-02-18 00:43:00,211.045,211.05,211.045,211.045,175200000.0
2008-02-18 00:44:00,211.045,211.055,211.045,211.055,171200000.0
2008-02-18 00:45:00,211.055,211.06,211.04,211.04,147800000.0
2008-02-18 00:46:00,211.04,211.04,211.015,211.035,154000000.0
2008-02-18 00:47:00,211.035,211.05,211.03,211.045,197600000.0
2008-02-18 00:48:00,211.045,211.045,211.02,211.02,158200000.0
2008-02-18 00:49:00,211.02,211.02,211.005,211.005,142400000.0
2008-02-18 00:50:00,211.005,211.04,211.005,211.025,172000000.0
2008-02-18 00:51:00,211.025,211.04,211.025,211.04,174400000.0
2008-02-18 00:52:00,211.04,211.05,211.01,211.05,175800000.0
2008-02-18 00:53:00,211.05,211.06,211.02,211.04,172800000.0
2008-02-18 00:54:00,211.04,211.055,211.04,211.055,173600000.0
2008-02-18 00:55:00,211.055,211.06,211.055,211.055,173600000.0
2008-02-18 00:56:00,211.055,211.07,211.025,211.065,174100000.0
2008-02-18 00:57:00,211.065,211.065,211.025,211.03,163200000.0
2008-02-18 00:58:00,211.015,211.015,211.005,211.005,159200000.0
2008-02-18 00:59:00,211.005,211.005,211.005,211.005,180000000.0
2008-02-18 01:00:00,211.005,211.005,210.96,210.96,174100000.0
2008-02-18 01:01:00,210.96,210.97,210.91,210.92,206200000.0
2008-02-18 01:02:00,210.92,210.985,210.92,210.975,173400000.0
2008-02-18 01:03:00,210.975,210.975,210.945,210.955,166800000.0
2008-02-18 01:04:00,210.955,211.01,210.95,211.0,174900000.0
2008-02-18 01:05:00,211.0,211.0,210.98,210.99,191300000.0
2008-02-18 01:06:00,210.99,211.0,210.99,210.995,205600000.0
2008-02-18 01:07:00,210.995,210.995,210.955,210.955,204000000.0
2008-02-18 01:08:00,210.955,210.99,210.955,210.975,162100000.0
2008-02-18 01:09:00,210.975,210.975,210.965,210.965,180800000.0
2008-02-18 01:10:00,210.965,211.07,210.965,211.05,190400000.0
2008-02-18 01:11:00,211.05,211.065,211.03,211.04,334700000.0
2008-02-18 01:12:00,211.04,211.04,211.03,211.035,469000000.0
2008-02-18 01:13:00,211.035,211.05,211.03,211.035,199000000.0
2008-02-18 01:14:00,211.035,211.04,211.02,211.04,670500000.0
2008-02-18 01:15:00,211.04,211.05,211.04,211.045,638500000.0
2008-02-18 01:16:00,211.045,211.05,211.03,211.05,486100000.0
2008-02-18 01:17:00,211.05,211.07,211.05,211.06,452500000.0
2008-02-18 01:18:00,211.06,211.07,211.06,211.07,178400000.0
2008-02-18 01:19:00,211.07,211.07,211.05,211.05,199700000.0
2008-02-18 01:20:00,211.05,211.06,211.04,211.04,441200000.0
2008-02-18 01:21:00,211.04,211.06,211.04,211.06,434400000.0
2008-02-18 01:22:00,211.06,211.085,211.06,211.075,226600000.0
2008-02-18 01:23:00,211.075,211.09,211.075,211.075,182400000.0
2008-02-18 01:24:00,211.075,211.075,211.065,211.07,179400000.0
2008-02-18 01:25:00,211.07,211.13,211.05,211.13,415700000.0
2008-02-18 01:26:00,211.12,211.14,211.06,211.14,414600000.0
2008-02-18 01:27:00,211.14,211.14,211.07,211.1,266300000.0
2008-02-18 01:28:00,211.09,211.145,211.09,211.13,423600000.0
2008-02-18 01:29:00,211.13,211.14,211.13,211.14,742000000.0
2008-02-18 01:30:00,211.14,211.19,211.13,211.18,639000000.0
2008-02-18 01:31:00,211.18,211.205,211.175,211.18,209200000.0
2008-02-18 01:32:00,211.18,211.185,211.16,211.165,362500000.0
2008-02-18 01:33:00,211.165,211.165,211.16,211.165,330400000.0
2008-02-18 01:34:00,211.165,211.225,211.155,211.175,148100000.0
2008-02-18 01:35:00,211.175,211.28,211.175,211.245,107600000.0
2008-02-18 01:36:00,211.25,211.25,211.225,211.225,56800000.0
2008-02-18 01:37:00,211.225,211.225,211.205,211.225,44600000.0
2008-02-18 01:38:00,211.225,211.225,211.2,211.2,108700000.0
2008-02-18 01:39:00,211.2,211.2,211.18,211.18,58500000.0
2008-02-18 01:40:00,211.18,211.19,211.18,211.19,82400000.0
2008-02-18 01:41:00,211.19,211.195,211.18,211.18,91200000.0
2008-02-18 01:42:00,211.18,211.195,211.145,211.17,147200000.0
2008-02-18 01:43:00,211.175,211.235,211.16,211.205,139000000.0
2008-02-18 01:44:00,211.205,211.21,211.205,211.21,17600000.0
2008-02-18 01:45:00,211.21,211.21,211.17,211.17,163200000.0
2008-02-18 01:46:00,211.17,211.195,211.15,211.17,134900000.0
2008-02-18 01:47:00,211.17,211.175,211.07,211.08,205700000.0
2008-02-18 01:48:00,211.09,211.09,211.005,211.035,187400000.0
2008-02-18 01:49:00,211.035,211.06,211.025,211.035,65600000.0
2008-02-18 01:50:00,211.035,211.045,210.995,211.005,47200000.0
2008-02-18 01:51:00,211.005,211.065,210.99,211.055,61800000.0
2008-02-18 01:52:00,211.055,211.055,211.01,211.04,62800000.0
2008-02-18 01:53:00,211.04,211.065,211.04,211.05,43600000.0
2008-02-18 01:54:00,211.05,211.055,211.05,211.055,11000000.0
2008-02-18 01:55:00,211.055,211.055,211.05,211.055,14400000.0
2008-02-18 01:56:00,211.055,211.06,211.04,211.06,36600000.0
2008-02-18 01:57:00,211.06,211.075,211.045,211.05,137600000.0
2008-02-18 01:58:00,211.05,211.075,210.985,211.075,174400000.0
2008-02-18 01:59:00,211.075,211.1,211.045,211.09,96400000.0
2008-02-18 02:00:00,211.09,211.115,211.085,211.1,174400000.0
2008-02-18 02:01:00,211.1,211.145,211.1,211.145,80800000.0
2008-02-18 02:02:00,211.145,211.205,211.14,211.175,119300000.0
2008-02-18 02:03:00,211.18,211.2,211.145,211.145,194400000.0
2008-02-18 02:04:00,211.145,211.165,211.135,211.135,106200000.0
2008-02-18 02:05:00,211.135,211.165,211.135,211.165,210900000.0
2008-02-18 02:06:00,211.165,211.21,211.165,211.21,54000000.0
2008-02-18 02:07:00,211.2,211.22,211.2,211.205,53600000.0
2008-02-18 02:08:00,211.21,211.235,211.21,211.21,94400000.0
2008-02-18 02:09:00,211.21,211.225,211.205,211.205,101600000.0
2008-02-18 02:10:00,211.205,211.26,211.195,211.26,76400000.0
2008-02-18 02:11:00,211.255,211.32,211.255,211.32,72000000.0
2008-02-18 02:12:00,211.32,211.32,211.265,211.275,173800000.0
2008-02-18 02:13:00,211.275,211.345,211.235,211.25,95500000.0
2008-02-18 02:14:00,211.245,211.295,211.245,211.295,83200000.0
2008-02-18 02:15:00,211.295,211.315,211.285,211.305,102300000.0
2008-02-18 02:16:00,211.305,211.355,211.305,211.305,201200000.0
2008-02-18 02:17:00,211.305,211.345,211.295,211.335,181800000.0
2008-02-18 02:18:00,211.335,211.365,211.335,211.365,193000000.0
2008-02-18 02:19:00,211.365,211.435,211.365,211.395,150800000.0
2008-02-18 02:20:00,211.395,211.425,211.335,211.395,373900000.0
2008-02-18 02:21:00,211.395,211.43,211.395,211.43,153500000.0
2008-02-18 02:22:00,211.43,211.43,211.365,211.365,174100000.0
2008-02-18 02:23:00,211.365,211.395,211.365,211.375,186400000.0
2008-02-18 02:24:00,211.375,211.395,211.365,211.375,172000000.0
2008-02-18 02:25:00,211.375,211.415,211.375,211.405,197000000.0
2008-02-18 02:26:00,211.395,211.405,211.355,211.355,220000000.0
2008-02-18 02:27:00,211.355,211.415,211.345,211.395,109400000.0
2008-02-18 02:28:00,211.395,211.445,211.375,211.425,139500000.0
2008-02-18 02:29:00,211.425,211.5,211.425,211.44,199800000.0
2008-02-18 02:30:00,211.44,211.445,211.42,211.435,140700000.0
2008-02-18 02:31:00,211.435,211.435,211.42,211.42,49700000.0
2008-02-18 02:32:00,211.425,211.435,211.375,211.385,97300000.0
2008-02-18 02:33:00,211.385,211.39,211.365,211.365,105900000.0
2008-02-18 02:34:00,211.365,211.4,211.36,211.385,96200000.0
2008-02-18 02:35:00,211.385,211.445,211.375,211.42,228000000.0
2008-02-18 02:36:00,211.42,211.45,211.42,211.44,93000000.0
2008-02-18 02:37:00,211.44,211.46,211.395,211.44,185400000.0
2008-02-18 02:38:00,211.44,211.455,211.405,211.43,104000000.0
2008-02-18 02:39:00,211.43,211.43,211.39,211.43,181400000.0
2008-02-18 02:40:00,211.43,211.43,211.43,211.43,13200000.0
2008-02-18 02:41:00,211.43,211.49,211.425,211.47,158100000.0
2008-02-18 02:42:00,211.475,211.645,211.445,211.445,239300000.0
2008-02-18 02:43:00,211.45,211.45,211.345,211.385,233600000.0
2008-02-18 02:44:00,211.385,211.46,211.385,211.445,125200000.0
2008-02-18 02:45:00,211.445,211.45,211.42,211.43,125700000.0
2008-02-18 02:46:00,211.43,211.45,211.43,211.45,35200000.0
2008-02-18 02:47:00,211.45,211.45,211.43,211.45,57300000.0
2008-02-18 02:48:00,211.45,211.495,211.45,211.495,118000000.0
2008-02-18 02:49:00,211.5,211.525,211.48,211.51,56000000.0
2008-02-18 02:50:00,211.51,211.52,211.5,211.52,29800000.0
2008-02-18 02:51:00,211.52,211.52,211.41,211.41,176200000.0
2008-02-18 02:52:00,211.41,211.42,211.375,211.39,105200000.0
2008-02-18 02:53:00,211.39,211.41,211.345,211.35,191000000.0
2008-02-18 02:54:00,211.35,211.36,211.31,211.315,293600000.0
2008-02-18 02:55:00,211.315,211.345,211.29,211.315,188400000.0
2008-02-18 02:56:00,211.315,211.325,211.28,211.325,286400000.0
2008-02-18 02:57:00,211.325,211.335,211.29,211.29,242600000.0
2008-02-18 02:58:00,211.29,211.295,211.28,211.28,112400000.0
2008-02-18 02:59:00,211.28,211.31,211.28,211.285,173400000.0
2008-02-18 03:00:00,211.285,211.365,211.285,211.355,186800000.0
2008-02-18 03:01:00,211.355,211.355,211.28,211.315,164400000.0
2008-02-18 03:02:00,211.315,211.35,211.315,211.35,131600000.0
2008-02-18 03:03:00,211.35,211.35,211.345,211.345,49000000.0
2008-02-18 03:04:00,211.345,211.345,211.295,211.325,152600000.0
2008-02-18 03:05:00,211.325,211.33,211.285,211.31,173000000.0
2008-02-18 03:06:00,211.31,211.315,211.295,211.295,124800000.0
2008-02-18 03:07:00,211.295,211.325,211.285,211.315,117600000.0
2008-02-18 03:08:00,211.315,211.37,211.315,211.36,165400000.0
2008-02-18 03:09:00,211.365,211.375,211.345,211.345,75500000.0
2008-02-18 03:10:00,211.345,211.365,211.235,211.255,304800000.0
2008-02-18 03:11:00,211.255,211.26,211.245,211.255,120000000.0
2008-02-18 03:12:00,211.255,211.295,211.245,211.285,129900000.0
2008-02-18 03:13:00,211.285,211.315,211.26,211.295,259400000.0
2008-02-18 03:14:00,211.295,211.315,211.285,211.295,172200000.0
2008-02-18 03:15:00,211.295,211.325,211.295,211.325,132000000.0
2008-02-18 03:16:00,211.325,211.325,211.285,211.295,132800000.0
2008-02-18 03:17:00,211.295,211.295,211.265,211.295,68800000.0
2008-02-18 03:18:00,211.295,211.295,211.275,211.275,39600000.0
2008-02-18 03:19:00,211.275,211.295,211.275,211.275,81000000.0
2008-02-18 03:20:00,211.275,211.275,211.255,211.255,49300000.0
2008-02-18 03:21:00,211.255,211.285,211.225,211.255,175200000.0
2008-02-18 03:22:00,211.255,211.255,211.235,211.245,121200000.0
2008-02-18 03:23:00,211.245,211.255,211.215,211.215,85300000.0
2008-02-18 03:24:00,211.215,211.215,211.195,211.215,137400000.0
2008-02-18 03:25:00,211.215,211.215,211.185,211.195,81300000.0
2008-02-18 03:26:00,211.195,211.195,211.18,211.185,83500000.0
2008-02-18 03:27:00,211.185,211.185,211.155,211.175,144000000.0
2008-02-18 03:28:00,211.175,211.205,211.165,211.165,92000000.0
2008-02-18 03:29:00,211.165,211.19,211.14,211.16,120000000.0
2008-02-18 03:30:00,211.155,211.19,211.15,211.18,48000000.0
2008-02-18 03:31:00,211.18,211.21,211.17,211.2,75400000.0
2008-02-18 03:32:00,211.2,211.215,211.2,211.205,118800000.0
2008-02-18 03:33:00,211.205,211.22,211.175,211.22,104400000.0
2008-02-18 03:34:00,211.22,211.235,211.2,211.21,68500000.0
2008-02-18 03:35:00,211.21,211.21,211.19,211.2,102100000.0
2008-02-18 03:36:00,211.195,211.205,211.17,211.205,57600000.0
2008-02-18 03:37:00,211.205,211.225,211.205,211.225,76700000.0
2008-02-18 03:38:00,211.225,211.235,211.195,211.205,204200000.0
2008-02-18 03:39:00,211.205,211.24,211.2,211.215,136200000.0
2008-02-18 03:40:00,211.215,211.245,211.21,211.245,106800000.0
2008-02-18 03:41:00,211.245,211.245,211.235,211.235,92800000.0
2008-02-18 03:42:00,211.235,211.25,211.225,211.225,75800000.0
2008-02-18 03:43:00,211.225,211.27,211.215,211.245,202000000.0
2008-02-18 03:44:00,211.245,211.265,211.24,211.265,64800000.0
2008-02-18 03:45:00,211.275,211.29,211.21,211.23,161300000.0
2008-02-18 03:46:00,211.23,211.23,211.19,211.23,106200000.0
2008-02-18 03:47:00,211.23,211.245,211.18,211.185,209000000.0
2008-02-18 03:48:00,211.185,211.225,211.165,211.215,319000000.0
2008-02-18 03:49:00,211.215,211.215,211.215,211.215,22400000.0
2008-02-18 03:50:00,211.215,211.225,211.205,211.205,150800000.0
2008-02-18 03:51:00,211.205,211.23,211.205,211.225,67800000.0
2008-02-18 03:52:00,211.23,211.24,211.225,211.23,57400000.0
2008-02-18 03:53:00,211.23,211.25,211.225,211.235,183000000.0
2008-02-18 03:54:00,211.235,211.255,211.215,211.25,260400000.0
2008-02-18 03:55:00,211.255,211.29,211.25,211.255,74400000.0
2008-02-18 03:56:00,211.26,211.26,211.235,211.26,58800000.0
2008-02-18 03:57:00,211.27,211.28,211.255,211.255,108900000.0
2008-02-18 03:58:00,211.255,211.26,211.255,211.26,47200000.0
2008-02-18 03:59:00,211.26,211.28,211.255,211.27,70400000.0
2008-02-18 04:00:00,211.27,211.275,211.27,211.275,36400000.0
2008-02-18 04:01:00,211.275,211.29,211.27,211.29,69200000.0
2008-02-18 04:02:00,211.29,211.325,211.285,211.325,57600000.0
2008-02-18 04:03:00,211.325,211.35,211.31,211.31,72200000.0
2008-02-18 04:04:00,211.33,211.33,211.285,211.295,79200000.0
2008-02-18 04:05:00,211.295,211.305,211.28,211.305,51800000.0
2008-02-18 04:06:00,211.295,211.295,211.27,211.29,72400000.0
2008-02-18 04:07:00,211.29,211.325,211.29,211.31,70200000.0
2008-02-18 04:08:00,211.31,211.325,211.305,211.325,67800000.0
2008-02-18 04:09:00,211.325,211.36,211.31,211.36,116100000.0
2008-02-18 04:10:00,211.36,211.36,211.33,211.33,76500000.0
2008-02-18 04:11:00,211.36,211.36,211.33,211.345,56800000.0
2008-02-18 04:12:00,211.345,211.35,211.345,211.35,32000000.0
2008-02-18 04:13:00,211.35,211.375,211.345,211.375,62400000.0
2008-02-18 04:14:00,211.375,211.38,211.355,211.37,137000000.0
2008-02-18 04:15:00,211.37,211.385,211.365,211.385,48800000.0
2008-02-18 04:16:00,211.385,211.385,211.34,211.345,104800000.0
2008-02-18 04:17:00,211.345,211.345,211.345,211.345,13600000.0
2008-02-18 04:18:00,211.345,211.345,211.345,211.345,7200000.0
2008-02-18 04:19:00,211.345,211.345,211.33,211.33,36000000.0
2008-02-18 04:20:00,211.33,211.33,211.325,211.325,50000000.0
2008-02-18 04:21:00,211.325,211.325,211.295,211.305,64900000.0
2008-02-18 04:22:00,211.305,211.305,211.285,211.285,74900000.0
2008-02-18 04:23:00,211.285,211.34,211.285,211.295,260400000.0
2008-02-18 04:24:00,211.295,211.305,211.295,211.305,12000000.0
2008-02-18 04:25:00,211.305,211.315,211.305,211.315,38800000.0
2008-02-18 04:26:00,211.315,211.315,211.315,211.315,31200000.0
2008-02-18 04:27:00,211.315,211.355,211.295,211.325,125100000.0
2008-02-18 04:28:00,211.325,211.325,211.325,211.325,16000000.0
2008-02-18 04:29:00,211.325,211.34,211.325,211.33,36400000.0
2008-02-18 04:30:00,211.33,211.33,211.33,211.33,7200000.0
2008-02-18 04:31:00,211.33,211.33,211.32,211.32,18400000.0
2008-02-18 04:32:00,211.32,211.32,211.32,211.32,12000000.0
2008-02-18 04:33:00,211.32,211.32,211.32,211.32,8000000.0
2008-02-18 04:34:00,211.32,211.34,211.3,211.325,64000000.0
2008-02-18 04:35:00,211.325,211.34,211.315,211.34,41100000.0
2008-02-18 04:36:00,211.335,211.365,211.33,211.365,94200000.0
2008-02-18 04:37:00,211.365,211.365,211.325,211.325,60500000.0
2008-02-18 04:38:00,211.325,211.325,211.315,211.325,19200000.0
2008-02-18 04:39:00,211.325,211.36,211.325,211.335,76800000.0
2008-02-18 04:40:00,211.335,211.34,211.315,211.34,26400000.0
2008-02-18 04:41:00,211.35,211.35,211.335,211.335,78400000.0
2008-02-18 04:42:00,211.335,211.35,211.335,211.35,56600000.0
2008-02-18 04:43:00,211.35,211.35,211.325,211.345,73300000.0
2008-02-18 04:44:00,211.345,211.36,211.315,211.36,69900000.0
2008-02-18 04:45:00,211.36,211.38,211.33,211.375,136000000.0
2008-02-18 04:46:00,211.37,211.4,211.335,211.4,83300000.0
2008-02-18 04:47:00,211.4,211.4,211.35,211.38,51200000.0
2008-02-18 04:48:00,211.375,211.375,211.35,211.365,35200000.0
2008-02-18 04:49:00,211.365,211.365,211.335,211.335,57600000.0
2008-02-18 04:50:00,211.335,211.38,211.335,211.365,65700000.0
2008-02-18 04:51:00,211.365,211.375,211.345,211.375,35200000.0
2008-02-18 04:52:00,211.375,211.38,211.355,211.365,34400000.0
2008-02-18 04:53:00,211.365,211.365,211.345,211.355,29400000.0
2008-02-18 04:54:00,211.365,211.375,211.355,211.37,69200000.0
2008-02-18 04:55:00,211.375,211.395,211.37,211.395,92800000.0
2008-02-18 04:56:00,211.395,211.41,211.395,211.41,69600000.0
2008-02-18 04:57:00,211.41,211.415,211.38,211.415,114300000.0
2008-02-18 04:58:00,211.415,211.48,211.415,211.455,96600000.0
2008-02-18 04:59:00,211.465,211.485,211.465,211.485,164800000.0
2008-02-18 05:00:00,211.485,211.505,211.465,211.485,161600000.0
2008-02-18 05:01:00,211.485,211.505,211.48,211.49,97100000.0
2008-02-18 05:02:00,211.495,211.505,211.48,211.485,140300000.0
2008-02-18 05:03:00,211.485,211.505,211.485,211.5,97600000.0
2008-02-18 05:04:00,211.5,211.5,211.485,211.495,46000000.0
2008-02-18 05:05:00,211.495,211.5,211.485,211.5,46000000.0
2008-02-18 05:06:00,211.5,211.535,211.5,211.535,87200000.0
2008-02-18 05:07:00,211.535,211.535,211.53,211.53,99600000.0
2008-02-18 05:08:00,211.53,211.545,211.53,211.54,89600000.0
2008-02-18 05:09:00,211.54,211.55,211.515,211.55,73200000.0
2008-02-18 05:10:00,211.55,211.55,211.53,211.55,58000000.0
2008-02-18 05:11:00,211.55,211.555,211.55,211.555,17800000.0
2008-02-18 05:12:00,211.555,211.575,211.515,211.515,58200000.0
2008-02-18 05:13:00,211.515,211.525,211.505,211.525,74200000.0
2008-02-18 05:14:00,211.525,211.55,211.525,211.525,40200000.0
2008-02-18 05:15:00,211.525,211.525,211.505,211.505,69600000.0
2008-02-18 05:16:00,211.505,211.51,211.485,211.5,125100000.0
2008-02-18 05:17:00,211.5,211.51,211.495,211.495,17100000.0
2008-02-18 05:18:00,211.495,211.51,211.495,211.51,30600000.0
2008-02-18 05:19:00,211.51,211.525,211.49,211.525,71200000.0
2008-02-18 05:20:00,211.525,211.56,211.515,211.54,79400000.0
2008-02-18 05:21:00,211.535,211.54,211.515,211.515,59200000.0
2008-02-18 05:22:00,211.515,211.55,211.515,211.55,53200000.0
2008-02-18 05:23:00,211.55,211.55,211.525,211.525,96000000.0
2008-02-18 05:24:00,211.525,211.53,211.51,211.525,37200000.0
2008-02-18 05:25:00,211.525,211.54,211.525,211.525,60600000.0
2008-02-18 05:26:00,211.525,211.525,211.505,211.52,34000000.0
2008-02-18 05:27:00,211.52,211.52,211.475,211.475,85900000.0
2008-02-18 05:28:00,211.485,211.52,211.485,211.505,46800000.0
2008-02-18 05:29:00,211.505,211.52,211.505,211.505,49000000.0
2008-02-18 05:30:00,211.505,211.52,211.495,211.495,78800000.0
2008-02-18 05:31:00,211.495,211.495,211.45,211.455,111700000.0
2008-02-18 05:32:00,211.455,211.47,211.445,211.46,81900000.0
2008-02-18 05:33:00,211.46,211.46,211.42,211.42,45800000.0
2008-02-18 05:34:00,211.42,211.42,211.385,211.405,157800000.0
2008-02-18 05:35:00,211.405,211.415,211.405,211.415,135800000.0
2008-02-18 05:36:00,211.415,211.435,211.415,211.435,103200000.0
2008-02-18 05:37:00,211.435,211.455,211.415,211.455,99200000.0
2008-02-18 05:38:00,211.455,211.475,211.44,211.44,84800000.0
2008-02-18 05:39:00,211.435,211.45,211.43,211.44,57500000.0
2008-02-18 05:40:00,211.44,211.445,211.44,211.445,16800000.0
2008-02-18 05:41:00,211.445,211.455,211.44,211.445,15200000.0
2008-02-18 05:42:00,211.445,211.445,211.445,211.445,8800000.0
2008-02-18 05:43:00,211.45,211.49,211.445,211.485,42400000.0
2008-02-18 05:44:00,211.485,211.495,211.485,211.495,15200000.0
2008-02-18 05:45:00,211.495,211.495,211.475,211.475,71800000.0
2008-02-18 05:46:00,211.475,211.475,211.47,211.47,34200000.0
2008-02-18 05:47:00,211.47,211.47,211.45,211.45,67900000.0
2008-02-18 05:48:00,211.45,211.45,211.425,211.425,95200000.0
2008-02-18 05:49:00,211.425,211.435,211.415,211.43,73800000.0
2008-02-18 05:50:00,211.43,211.45,211.43,211.45,44800000.0
2008-02-18 05:51:00,211.45,211.45,211.41,211.43,49900000.0
2008-02-18 05:52:00,211.43,211.43,211.415,211.415,72800000.0
2008-02-18 05:53:00,211.415,211.425,211.395,211.395,231000000.0
2008-02-18 05:54:00,211.395,211.4,211.375,211.375,105600000.0
2008-02-18 05:55:00,211.375,211.375,211.35,211.37,165600000.0
2008-02-18 05:56:00,211.37,211.375,211.355,211.365,54100000.0
2008-02-18 05:57:00,211.365,211.37,211.365,211.37,48000000.0
2008-02-18 05:58:00,211.37,211.37,211.365,211.365,39700000.0
2008-02-18 05:59:00,211.365,211.365,211.365,211.365,12000000.0
2008-02-18 06:00:00,211.365,211.375,211.365,211.375,28800000.0
2008-02-18 06:01:00,211.375,211.375,211.28,211.295,142100000.0
2008-02-18 06:02:00,211.295,211.315,211.275,211.28,100000000.0
2008-02-18 06:03:00,211.29,211.335,211.29,211.32,211200000.0
2008-02-18 06:04:00,211.32,211.335,211.315,211.32,156000000.0
2008-02-18 06:05:00,211.325,211.385,211.325,211.385,349100000.0
2008-02-18 06:06:00,211.385,211.415,211.385,211.405,173000000.0
2008-02-18 06:07:00,211.405,211.445,211.405,211.435,272800000.0
2008-02-18 06:08:00,211.435,211.455,211.415,211.445,207900000.0
2008-02-18 06:09:00,211.445,211.485,211.435,211.445,191600000.0
2008-02-18 06:10:00,211.445,211.485,211.425,211.465,203400000.0
2008-02-18 06:11:00,211.465,211.48,211.46,211.47,82400000.0
2008-02-18 06:12:00,211.47,211.485,211.445,211.445,129600000.0
2008-02-18 06:13:00,211.445,211.465,211.435,211.455,268900000.0
2008-02-18 06:14:00,211.455,211.475,211.455,211.465,147000000.0
2008-02-18 06:15:00,211.465,211.465,211.43,211.445,124500000.0
2008-02-18 06:16:00,211.445,211.455,211.425,211.435,105600000.0
2008-02-18 06:17:00,211.435,211.435,211.415,211.415,138400000.0
2008-02-18 06:18:00,211.415,211.415,211.37,211.395,246200000.0
2008-02-18 06:19:00,211.395,211.435,211.395,211.425,357600000.0
2008-02-18 06:20:00,211.425,211.465,211.425,211.425,124200000.0
2008-02-18 06:21:00,211.425,211.425,211.4,211.415,130400000.0
2008-02-18 06:22:00,211.415,211.415,211.415,211.415,51200000.0
2008-02-18 06:23:00,211.415,211.415,211.415,211.415,50400000.0
2008-02-18 06:24:00,211.415,211.415,211.395,211.4,48800000.0
2008-02-18 06:25:00,211.4,211.4,211.37,211.375,40000000.0
2008-02-18 06:26:00,211.375,211.395,211.375,211.39,193800000.0
2008-02-18 06:27:00,211.39,211.395,211.36,211.37,157900000.0
2008-02-18 06:28:00,211.37,211.415,211.36,211.415,89600000.0
2008-02-18 06:29:00,211.415,211.505,211.395,211.47,164200000.0
2008-02-18 06:30:00,211.475,211.515,211.475,211.515,105600000.0
2008-02-18 06:31:00,211.515,211.535,211.485,211.495,178200000.0
2008-02-18 06:32:00,211.495,211.51,211.465,211.475,188000000.0
2008-02-18 06:33:00,211.475,211.51,211.465,211.51,151400000.0
2008-02-18 06:34:00,211.51,211.535,211.495,211.515,123300000.0
2008-02-18 06:35:00,211.515,211.555,211.495,211.51,182100000.0
2008-02-18 06:36:00,211.51,211.555,211.5,211.53,132400000.0
2008-02-18 06:37:00,211.53,211.545,211.505,211.545,116200000.0
2008-02-18 06:38:00,211.545,211.565,211.535,211.565,156700000.0
2008-02-18 06:39:00,211.575,211.58,211.515,211.515,93700000.0
2008-02-18 06:40:00,211.515,211.535,211.51,211.515,111200000.0
2008-02-18 06:41:00,211.515,211.515,211.495,211.495,47700000.0
2008-02-18 06:42:00,211.495,211.535,211.485,211.485,78400000.0
2008-02-18 06:43:00,211.485,211.51,211.485,211.51,13800000.0
2008-02-18 06:44:00,211.51,211.54,211.51,211.535,51900000.0
2008-02-18 06:45:00,211.54,211.54,211.485,211.485,90200000.0
2008-02-18 06:46:00,211.485,211.505,211.485,211.505,40800000.0
2008-02-18 06:47:00,211.505,211.52,211.505,211.52,27000000.0
2008-02-18 06:48:00,211.52,211.545,211.51,211.53,84400000.0
2008-02-18 06:49:00,211.53,211.545,211.53,211.53,56600000.0
2008-02-18 06:50:00,211.53,211.57,211.53,211.57,26800000.0
2008-02-18 06:51:00,211.57,211.655,211.57,211.625,136300000.0
2008-02-18 06:52:00,211.625,211.625,211.585,211.585,191200000.0
2008-02-18 06:53:00,211.585,211.585,211.575,211.575,55800000.0
2008-02-18 06:54:00,211.575,211.585,211.53,211.535,135600000.0
2008-02-18 06:55:00,211.535,211.565,211.525,211.545,179000000.0
2008-02-18 06:56:00,211.545,211.55,211.535,211.54,39600000.0
2008-02-18 06:57:00,211.545,211.56,211.54,211.54,38000000.0
2008-02-18 06:58:00,211.54,211.58,211.54,211.55,95000000.0
2008-02-18 06:59:00,211.56,211.56,211.54,211.555,85300000.0
2008-02-18 07:00:00,211.555,211.57,211.54,211.54,90000000.0
2008-02-18 07:01:00,211.54,211.56,211.54,211.55,36400000.0
2008-02-18 07:02:00,211.56,211.58,211.54,211.56,164900000.0
2008-02-18 07:03:00,211.56,211.575,211.55,211.56,125900000.0
2008-02-18 07:04:00,211.56,211.59,211.56,211.575,75100000.0
2008-02-18 07:05:00,211.575,211.595,211.555,211.565,338300000.0
2008-02-18 07:06:00,211.565,211.63,211.565,211.605,325600000.0
2008-02-18 07:07:00,211.605,211.645,211.605,211.635,215600000.0
2008-02-18 07:08:00,211.64,211.655,211.585,211.59,139200000.0
2008-02-18 07:09:00,211.585,211.61,211.575,211.61,245200000.0
2008-02-18 07:10:00,211.605,211.625,211.59,211.595,209400000.0
2008-02-18 07:11:00,211.595,211.675,211.595,211.665,290400000.0
2008-02-18 07:12:00,211.665,211.685,211.605,211.625,340500000.0
2008-02-18 07:13:00,211.625,211.625,211.575,211.595,315200000.0
2008-02-18 07:14:00,211.595,211.595,211.585,211.585,46700000.0
2008-02-18 07:15:00,211.585,211.595,211.575,211.575,173600000.0
2008-02-18 07:16:00,211.575,211.605,211.555,211.595,192000000.0
2008-02-18 07:17:00,211.595,211.595,211.595,211.595,17600000.0
2008-02-18 07:18:00,211.595,211.715,211.595,211.715,498400000.0
2008-02-18 07:19:00,211.715,211.785,211.675,211.785,429700000.0
2008-02-18 07:20:00,211.785,211.785,211.735,211.745,850100000.0
2008-02-18 07:21:00,211.745,211.765,211.715,211.725,284500000.0
2008-02-18 07:22:00,211.725,211.725,211.685,211.715,392800000.0
2008-02-18 07:23:00,211.715,211.715,211.675,211.69,238800000.0
2008-02-18 07:24:00,211.69,211.69,211.64,211.68,175400000.0
2008-02-18 07:25:00,211.68,211.71,211.68,211.705,69200000.0
2008-02-18 07:26:00,211.705,211.73,211.705,211.72,48700000.0
2008-02-18 07:27:00,211.72,211.76,211.705,211.74,80600000.0
2008-02-18 07:28:00,211.73,211.745,211.715,211.73,74200000.0
2008-02-18 07:29:00,211.73,211.73,211.72,211.72,24000000.0
2008-02-18 07:30:00,211.72,211.72,211.655,211.675,116800000.0
2008-02-18 07:31:00,211.675,211.68,211.635,211.66,151600000.0
2008-02-18 07:32:00,211.66,211.685,211.66,211.68,75000000.0
2008-02-18 07:33:00,211.68,211.685,211.67,211.685,31000000.0
2008-02-18 07:34:00,211.685,211.685,211.625,211.655,150300000.0
2008-02-18 07:35:00,211.655,211.655,211.64,211.655,98000000.0
2008-02-18 07:36:00,211.655,211.655,211.595,211.595,101900000.0
2008-02-18 07:37:00,211.595,211.61,211.565,211.61,220800000.0
2008-02-18 07:38:00,211.61,211.615,211.585,211.595,135700000.0
2008-02-18 07:39:00,211.595,211.595,211.585,211.595,71200000.0
2008-02-18 07:40:00,211.595,211.61,211.58,211.585,102400000.0
2008-02-18 07:41:00,211.585,211.615,211.58,211.605,118400000.0
2008-02-18 07:42:00,211.605,211.615,211.59,211.605,89700000.0
2008-02-18 07:43:00,211.605,211.605,211.575,211.575,96100000.0
2008-02-18 07:44:00,211.575,211.615,211.575,211.6,184800000.0
2008-02-18 07:45:00,211.6,211.605,211.58,211.595,114400000.0
2008-02-18 07:46:00,211.595,211.605,211.58,211.58,103200000.0
2008-02-18 07:47:00,211.58,211.59,211.545,211.55,243600000.0
2008-02-18 07:48:00,211.55,211.595,211.55,211.57,113300000.0
2008-02-18 07:49:00,211.59,211.59,211.555,211.555,106400000.0
2008-02-18 07:50:00,211.56,211.57,211.525,211.53,353800000.0
2008-02-18 07:51:00,211.53,211.54,211.53,211.53,76000000.0
2008-02-18 07:52:00,211.53,211.53,211.515,211.515,96200000.0
2008-02-18 07:53:00,211.525,211.54,211.515,211.515,60400000.0
2008-02-18 07:54:00,211.515,211.52,211.515,211.515,47800000.0
2008-02-18 07:55:00,211.515,211.535,211.485,211.53,158200000.0
2008-02-18 07:56:00,211.53,211.54,211.51,211.54,90400000.0
2008-02-18 07:57:00,211.54,211.575,211.535,211.575,99800000.0
2008-02-18 07:58:00,211.575,211.575,211.55,211.555,68800000.0
2008-02-18 07:59:00,211.555,211.615,211.535,211.605,124000000.0
2008-02-18 08:00:00,211.605,211.65,211.56,211.59,145000000.0
2008-02-18 08:01:00,211.59,211.6,211.565,211.565,88100000.0
2008-02-18 08:02:00,211.565,211.575,211.53,211.53,146700000.0
2008-02-18 08:03:00,211.525,211.555,211.475,211.505,204000000.0
2008-02-18 08:04:00,211.505,211.545,211.495,211.52,123800000.0
2008-02-18 08:05:00,211.52,211.52,211.48,211.515,106500000.0
2008-02-18 08:06:00,211.515,211.53,211.485,211.53,110700000.0
2008-02-18 08:07:00,211.53,211.535,211.49,211.5,74400000.0
2008-02-18 08:08:00,211.5,211.555,211.5,211.535,213700000.0
2008-02-18 08:09:00,211.535,211.545,211.495,211.515,705600000.0
2008-02-18 08:10:00,211.515,211.53,211.495,211.51,293700000.0
2008-02-18 08:11:00,211.51,211.565,211.505,211.565,212000000.0
2008-02-18 08:12:00,211.565,211.565,211.525,211.545,147000000.0
2008-02-18 08:13:00,211.545,211.605,211.535,211.595,483100000.0
2008-02-18 08:14:00,211.595,211.635,211.585,211.625,198700000.0
2008-02-18 08:15:00,211.625,211.625,211.595,211.615,124800000.0
2008-02-18 08:16:00,211.615,211.615,211.605,211.605,170300000.0
2008-02-18 08:17:00,211.605,211.635,211.605,211.635,51400000.0
2008-02-18 08:18:00,211.635,211.635,211.615,211.635,392000000.0
2008-02-18 08:19:00,211.625,211.635,211.6,211.605,147900000.0
2008-02-18 08:20:00,211.605,211.615,211.59,211.59,61200000.0
2008-02-18 08:21:00,211.59,211.59,211.575,211.575,132000000.0
2008-02-18 08:22:00,211.575,211.58,211.555,211.57,156600000.0
2008-02-18 08:23:00,211.575,211.6,211.575,211.59,40000000.0
2008-02-18 08:24:00,211.59,211.615,211.585,211.585,294200000.0
2008-02-18 08:25:00,211.585,211.585,211.535,211.535,360200000.0
2008-02-18 08:26:00,211.535,211.555,211.525,211.535,307800000.0
2008-02-18 08:27:00,211.535,211.54,211.525,211.525,336400000.0
2008-02-18 08:28:00,211.535,211.555,211.505,211.515,166100000.0
2008-02-18 08:29:00,211.525,211.525,211.46,211.47,121200000.0
2008-02-18 08:30:00,211.47,211.475,211.465,211.465,75600000.0
2008-02-18 08:31:00,211.465,211.465,211.465,211.465,100000000.0
2008-02-18 08:32:00,211.465,211.51,211.46,211.47,93000000.0
2008-02-18 08:33:00,211.47,211.49,211.46,211.47,46200000.0
2008-02-18 08:34:00,211.475,211.485,211.46,211.48,67600000.0
2008-02-18 08:35:00,211.48,211.48,211.445,211.45,55600000.0
2008-02-18 08:36:00,211.45,211.45,211.435,211.44,53900000.0
2008-02-18 08:37:00,211.44,211.455,211.44,211.44,76400000.0
2008-02-18 08:38:00,211.44,211.44,211.38,211.43,112400000.0
2008-02-18 08:39:00,211.43,211.45,211.4,211.41,82600000.0
2008-02-18 08:40:00,211.405,211.475,211.405,211.455,179400000.0
2008-02-18 08:41:00,211.455,211.49,211.45,211.455,166200000.0
2008-02-18 08:42:00,211.455,211.475,211.445,211.45,86700000.0
2008-02-18 08:43:00,211.45,211.475,211.45,211.475,70400000.0
2008-02-18 08:44:00,211.475,211.49,211.45,211.45,56400000.0
2008-02-18 08:45:00,211.45,211.45,211.45,211.45,22200000.0
2008-02-18 08:46:00,211.45,211.45,211.41,211.43,81600000.0
2008-02-18 08:47:00,211.43,211.455,211.43,211.44,35000000.0
2008-02-18 08:48:00,211.44,211.44,211.44,211.44,11400000.0
2008-02-18 08:49:00,211.44,211.44,211.405,211.405,47800000.0
2008-02-18 08:50:00,211.405,211.415,211.395,211.4,43800000.0
2008-02-18 08:51:00,211.4,211.415,211.4,211.405,36800000.0
2008-02-18 08:52:00,211.415,211.42,211.4,211.42,54000000.0
2008-02-18 08:53:00,211.42,211.43,211.385,211.385,111600000.0
2008-02-18 08:54:00,211.385,211.39,211.315,211.315,124200000.0
2008-02-18 08:55:00,211.315,211.335,211.245,211.28,175100000.0
2008-02-18 08:56:00,211.28,211.3,211.275,211.29,165800000.0
2008-02-18 08:57:00,211.29,211.295,211.28,211.28,103000000.0
2008-02-18 08:58:00,211.28,211.35,211.28,211.31,146400000.0
2008-02-18 08:59:00,211.31,211.32,211.25,211.285,161500000.0
2008-02-18 09:00:00,211.285,211.285,211.11,211.115,124200000.0
2008-02-18 09:01:00,211.115,211.145,211.1,211.12,113900000.0
2008-02-18 09:02:00,211.12,211.14,211.11,211.13,96300000.0
2008-02-18 09:03:00,211.13,211.135,211.12,211.135,56300000.0
2008-02-18 09:04:00,211.135,211.18,211.135,211.16,95800000.0
2008-02-18 09:05:00,211.16,211.16,211.14,211.155,88600000.0
2008-02-18 09:06:00,211.155,211.17,211.145,211.145,48900000.0
2008-02-18 09:07:00,211.145,211.145,211.13,211.145,43400000.0
2008-02-18 09:08:00,211.145,211.145,211.14,211.14,3900000.0
2008-02-18 09:09:00,211.14,211.17,211.14,211.16,26400000.0
2008-02-18 09:10:00,211.16,211.17,211.15,211.15,34900000.0
2008-02-18 09:11:00,211.15,211.18,211.15,211.18,26500000.0
2008-02-18 09:12:00,211.18,211.18,211.165,211.165,4300000.0
2008-02-18 09:13:00,211.18,211.23,211.18,211.18,69100000.0
2008-02-18 09:14:00,211.175,211.21,211.17,211.2,67100000.0
2008-02-18 09:15:00,211.2,211.205,211.19,211.19,37300000.0
2008-02-18 09:16:00,211.19,211.195,211.18,211.18,34600000.0
2008-02-18 09:17:00,211.185,211.2,211.18,211.2,56900000.0
2008-02-18 09:18:00,211.2,211.225,211.2,211.205,23600000.0
2008-02-18 09:19:00,211.205,211.21,211.2,211.2,22600000.0
2008-02-18 09:20:00,211.2,211.22,211.2,211.22,31300000.0
2008-02-18 09:21:00,211.22,211.22,211.21,211.21,27800000.0
2008-02-18 09:22:00,211.21,211.23,211.21,211.22,49300000.0
2008-02-18 09:23:00,211.22,211.26,211.22,211.225,80600000.0
2008-02-18 09:24:00,211.23,211.24,211.225,211.24,40400000.0
2008-02-18 09:25:00,211.24,211.27,211.235,211.27,98600000.0
2008-02-18 09:26:00,211.27,211.31,211.25,211.27,108200000.0
2008-02-18 09:27:00,211.27,211.28,211.255,211.28,52800000.0
2008-02-18 09:28:00,211.28,211.28,211.27,211.27,24100000.0
2008-02-18 09:29:00,211.27,211.31,211.27,211.31,100700000.0
2008-02-18 09:30:00,211.305,211.305,211.26,211.27,87500000.0
2008-02-18 09:31:00,211.27,211.27,211.12,211.13,93500000.0
2008-02-18 09:32:00,211.13,211.13,211.04,211.08,130400000.0
2008-02-18 09:33:00,211.08,211.165,211.08,211.15,117600000.0
2008-02-18 09:34:00,211.15,211.155,211.09,211.09,121800000.0
2008-02-18 09:35:00,211.09,211.09,210.945,210.98,202600000.0
2008-02-18 09:36:00,210.975,211.115,210.975,211.11,138900000.0
2008-02-18 09:37:00,211.11,211.11,210.945,211.04,274700000.0
2008-02-18 09:38:00,211.045,211.06,211.02,211.05,109200000.0
2008-02-18 09:39:00,211.05,211.08,211.04,211.07,43300000.0
2008-02-18 09:40:00,211.07,211.1,211.03,211.08,65200000.0
2008-02-18 09:41:00,211.08,211.1,211.03,211.03,90600000.0
2008-02-18 09:42:00,211.03,211.04,210.98,211.03,98200000.0
2008-02-18 09:43:00,211.03,211.05,211.01,211.01,52300000.0
2008-02-18 09:44:00,211.02,211.04,211.02,211.03,43300000.0
2008-02-18 09:45:00,211.03,211.04,211.02,211.04,41800000.0
2008-02-18 09:46:00,211.04,211.05,211.01,211.03,43500000.0
2008-02-18 09:47:00,211.03,211.08,211.03,211.06,57800000.0
2008-02-18 09:48:00,211.06,211.1,211.04,211.06,86600000.0
2008-02-18 09:49:00,211.06,211.07,211.03,211.07,74700000.0
2008-02-18 09:50:00,211.07,211.08,210.99,210.99,80900000.0
2008-02-18 09:51:00,210.99,211.01,210.99,211.01,61100000.0
2008-02-18 09:52:00,211.01,211.03,210.99,211.01,72200000.0
2008-02-18 09:53:00,211.01,211.01,210.855,210.855,123200000.0
2008-02-18 09:54:00,210.855,210.935,210.67,210.695,356200000.0
2008-02-18 09:55:00,210.7,210.775,210.7,210.755,179500000.0
2008-02-18 09:56:00,210.755,210.77,210.725,210.735,159700000.0
2008-02-18 09:57:00,210.735,210.76,210.71,210.75,107200000.0
2008-02-18 09:58:00,210.75,210.86,210.73,210.83,184700000.0
2008-02-18 09:59:00,210.83,210.835,210.685,210.755,239100000.0
2008-02-18 10:00:00,210.765,210.925,210.755,210.84,271200000.0
2008-02-18 10:01:00,210.84,210.87,210.825,210.85,313400000.0
2008-02-18 10:02:00,210.855,210.865,210.795,210.795,254700000.0
2008-02-18 10:03:00,210.795,210.885,210.775,210.855,428200000.0
2008-02-18 10:04:00,210.855,210.855,210.825,210.845,328500000.0
2008-02-18 10:05:00,210.845,210.875,210.835,210.855,273600000.0
2008-02-18 10:06:00,210.855,210.855,210.825,210.825,420600000.0
2008-02-18 10:07:00,210.815,210.815,210.765,210.78,202200000.0
2008-02-18 10:08:00,210.785,210.81,210.765,210.765,254100000.0
2008-02-18 10:09:00,210.765,210.815,210.755,210.755,334500000.0
2008-02-18 10:10:00,210.755,210.825,210.755,210.785,186400000.0
2008-02-18 10:11:00,210.785,210.805,210.765,210.765,254100000.0
2008-02-18 10:12:00,210.765,210.77,210.735,210.745,172600000.0
2008-02-18 10:13:00,210.745,210.755,210.725,210.745,213200000.0
2008-02-18 10:14:00,210.745,210.755,210.675,210.68,132200000.0
2008-02-18 10:15:00,210.68,210.695,210.655,210.68,123600000.0
2008-02-18 10:16:00,210.68,210.73,210.65,210.72,41900000.0
2008-02-18 10:17:00,210.72,210.73,210.7,210.72,25800000.0
2008-02-18 10:18:00,210.72,210.76,210.69,210.74,55000000.0
2008-02-18 10:19:00,210.74,210.76,210.715,210.715,121600000.0
2008-02-18 10:20:00,210.715,210.835,210.715,210.745,99800000.0
2008-02-18 10:21:00,210.745,210.8,210.735,210.78,96100000.0
2008-02-18 10:22:00,210.765,210.78,210.715,210.76,179200000.0
2008-02-18 10:23:00,210.76,210.87,210.76,210.82,254900000.0
2008-02-18 10:24:00,210.82,210.85,210.82,210.82,29200000.0
2008-02-18 10:25:00,210.82,210.825,210.785,210.785,84300000.0
2008-02-18 10:26:00,210.775,210.82,210.77,210.8,60400000.0
2008-02-18 10:27:00,210.8,210.85,210.78,210.82,78000000.0
2008-02-18 10:28:00,210.82,210.85,210.815,210.825,56000000.0
2008-02-18 10:29:00,210.82,210.86,210.805,210.805,48600000.0
2008-02-18 10:30:00,210.82,210.83,210.78,210.82,76900000.0
2008-02-18 10:31:00,210.825,210.87,210.79,210.81,104875000.0
2008-02-18 10:32:00,210.81,210.82,210.79,210.79,55900000.0
2008-02-18 10:33:00,210.79,210.81,210.76,210.78,36525000.0
2008-02-18 10:34:00,210.78,210.81,210.78,210.78,60125000.0
2008-02-18 10:35:00,210.78,210.855,210.77,210.85,60175000.0
2008-02-18 10:36:00,210.85,210.87,210.82,210.83,62825000.0
2008-02-18 10:37:00,210.83,210.87,210.83,210.845,95350000.0
2008-02-18 10:38:00,210.845,210.92,210.835,210.91,86075000.0
2008-02-18 10:39:00,210.91,211.0,210.91,210.98,102725000.0
2008-02-18 10:40:00,210.98,211.035,210.925,211.03,115550000.0
2008-02-18 10:41:00,211.03,211.03,210.99,210.99,86625000.0
2008-02-18 10:42:00,210.99,211.01,210.94,210.97,79800000.0
2008-02-18 10:43:00,210.97,210.975,210.84,210.85,62700000.0
2008-02-18 10:44:00,210.85,210.91,210.85,210.9,62300000.0
2008-02-18 10:45:00,210.9,210.98,210.9,210.95,167200000.0
2008-02-18 10:46:00,210.94,210.98,210.865,210.895,48900000.0
2008-02-18 10:47:00,210.895,210.96,210.82,210.855,139775000.0
2008-02-18 10:48:00,210.86,210.89,210.82,210.82,39825000.0
2008-02-18 10:49:00,210.8,210.8,210.72,210.74,100525000.0
2008-02-18 10:50:00,210.74,210.75,210.66,210.66,91500000.0
2008-02-18 10:51:00,210.66,210.675,210.57,210.58,123400000.0
2008-02-18 10:52:00,210.575,210.63,210.575,210.61,65500000.0
2008-02-18 10:53:00,210.61,210.665,210.61,210.665,159200000.0
2008-02-18 10:54:00,210.665,210.88,210.665,210.85,126300000.0
2008-02-18 10:55:00,210.85,210.86,210.79,210.79,14450000.0
2008-02-18 10:56:00,210.79,210.87,210.79,210.83,99950000.0
2008-02-18 10:57:00,210.83,210.83,210.78,210.8,47700000.0
2008-02-18 10:58:00,210.8,210.835,210.79,210.83,144850000.0
2008-02-18 10:59:00,210.83,210.955,210.83,210.945,112650000.0
2008-02-18 11:00:00,210.945,210.945,210.87,210.89,81100000.0
2008-02-18 11:01:00,210.885,210.935,210.88,210.91,48200000.0
2008-02-18 11:02:00,210.91,210.92,210.88,210.91,33150000.0
2008-02-18 11:03:00,210.91,210.915,210.89,210.91,27400000.0
2008-02-18 11:04:00,210.91,210.91,210.89,210.91,14450000.0
2008-02-18 11:05:00,210.91,210.91,210.89,210.89,9550000.0
2008-02-18 11:06:00,210.89,210.89,210.87,210.875,8150000.0
2008-02-18 11:07:00,210.875,210.95,210.875,210.93,47900000.0
2008-02-18 11:08:00,210.93,211.0,210.9,210.99,62100000.0
2008-02-18 11:09:00,210.99,211.015,210.97,211.015,17900000.0
2008-02-18 11:10:00,211.015,211.015,210.99,211.005,7400000.0
2008-02-18 11:11:00,211.005,211.05,211.0,211.05,13350000.0
2008-02-18 11:12:00,211.05,211.11,211.05,211.09,57600000.0
2008-02-18 11:13:00,211.09,211.2,211.07,211.19,119900000.0
2008-02-18 11:14:00,211.19,211.2,211.12,211.16,89900000.0
2008-02-18 11:15:00,211.16,211.21,211.15,211.195,109100000.0
2008-02-18 11:16:00,211.195,211.21,211.17,211.21,75400000.0
2008-02-18 11:17:00,211.21,211.26,211.19,211.21,77600000.0
2008-02-18 11:18:00,211.21,211.22,211.15,211.16,105900000.0
2008-02-18 11:19:00,211.16,211.19,211.14,211.17,86900000.0
2008-02-18 11:20:00,211.17,211.21,211.15,211.19,109800000.0
2008-02-18 11:21:00,211.19,211.23,211.18,211.205,57000000.0
2008-02-18 11:22:00,211.2,211.235,211.195,211.23,33800000.0
2008-02-18 11:23:00,211.23,211.32,211.225,211.32,126200000.0
2008-02-18 11:24:00,211.32,211.38,211.28,211.29,114200000.0
2008-02-18 11:25:00,211.29,211.34,211.29,211.32,103500000.0
2008-02-18 11:26:00,211.34,211.34,211.225,211.28,97700000.0
2008-02-18 11:27:00,211.28,211.3,211.24,211.29,85200000.0
2008-02-18 11:28:00,211.29,211.32,211.29,211.305,90100000.0
2008-02-18 11:29:00,211.305,211.37,211.295,211.35,81400000.0
2008-02-18 11:30:00,211.35,211.45,211.34,211.34,80200000.0
2008-02-18 11:31:00,211.34,211.34,211.29,211.3,83800000.0
2008-02-18 11:32:00,211.3,211.325,211.28,211.29,67100000.0
2008-02-18 11:33:00,211.29,211.315,211.25,211.26,146100000.0
2008-02-18 11:34:00,211.26,211.26,211.19,211.19,88700000.0
2008-02-18 11:35:00,211.19,211.2,211.16,211.2,78400000.0
2008-02-18 11:36:00,211.2,211.28,211.2,211.23,76900000.0
2008-02-18 11:37:00,211.23,211.25,211.225,211.225,51312500.0
2008-02-18 11:38:00,211.225,211.26,211.225,211.25,45412500.0
2008-02-18 11:39:00,211.25,211.285,211.25,211.275,16237500.0
2008-02-18 11:40:00,211.275,211.275,211.275,211.275,9562500.0
2008-02-18 11:41:00,211.275,211.275,211.23,211.25,52450000.0
2008-02-18 11:42:00,211.25,211.29,211.24,211.26,66100000.0
2008-02-18 11:43:00,211.26,211.305,211.25,211.295,142900000.0
2008-02-18 11:44:00,211.3,211.34,211.3,211.34,73500000.0
2008-02-18 11:45:00,211.34,211.34,211.29,211.32,98700000.0
2008-02-18 11:46:00,211.32,211.34,211.29,211.29,98000000.0
2008-02-18 11:47:00,211.29,211.32,211.28,211.305,46600000.0
2008-02-18 11:48:00,211.305,211.315,211.285,211.3,81500000.0
2008-02-18 11:49:00,211.3,211.3,211.28,211.28,67200000.0
2008-02-18 11:50:00,211.27,211.3,211.25,211.25,68000000.0
2008-02-18 11:51:00,211.25,211.25,211.19,211.19,65400000.0
2008-02-18 11:52:00,211.19,211.21,211.16,211.16,57400000.0
2008-02-18 11:53:00,211.16,211.165,211.11,211.14,67000000.0
2008-02-18 11:54:00,211.15,211.15,211.12,211.15,68600000.0
2008-02-18 11:55:00,211.15,211.23,211.15,211.2,78600000.0
2008-02-18 11:56:00,211.2,211.2,211.14,211.17,55000000.0
2008-02-18 11:57:00,211.17,211.21,211.15,211.18,46900000.0
2008-02-18 11:58:00,211.18,211.18,211.15,211.15,60200000.0
2008-02-18 11:59:00,211.15,211.17,211.11,211.11,82900000.0
2008-02-18 12:00:00,211.11,211.11,211.04,211.05,85400000.0
2008-02-18 12:01:00,211.05,211.06,211.02,211.05,80500000.0
2008-02-18 12:02:00,211.055,211.09,211.05,211.07,76700000.0
2008-02-18 12:03:00,211.07,211.215,211.07,211.2,130700000.0
2008-02-18 12:04:00,211.2,211.22,211.16,211.175,64900000.0
2008-02-18 12:05:00,211.17,211.2,211.16,211.195,70900000.0
2008-02-18 12:06:00,211.195,211.195,211.16,211.17,38300000.0
2008-02-18 12:07:00,211.17,211.18,211.15,211.15,56200000.0
2008-02-18 12:08:00,211.15,211.16,211.14,211.14,56400000.0
2008-02-18 12:09:00,211.14,211.17,211.14,211.15,36900000.0
2008-02-18 12:10:00,211.15,211.155,211.13,211.14,40500000.0
2008-02-18 12:11:00,211.145,211.18,211.14,211.18,107100000.0
2008-02-18 12:12:00,211.18,211.22,211.17,211.2,80400000.0
2008-02-18 12:13:00,211.205,211.22,211.19,211.2,51800000.0
2008-02-18 12:14:00,211.2,211.205,211.17,211.17,92100000.0
2008-02-18 12:15:00,211.17,211.22,211.17,211.22,66200000.0
2008-02-18 12:16:00,211.22,211.25,211.2,211.21,38300000.0
2008-02-18 12:17:00,211.21,211.24,211.21,211.23,20800000.0
2008-02-18 12:18:00,211.23,211.25,211.22,211.22,47800000.0
2008-02-18 12:19:00,211.22,211.23,211.21,211.21,26800000.0
2008-02-18 12:20:00,211.21,211.22,211.2,211.21,44700000.0
2008-02-18 12:21:00,211.21,211.22,211.2,211.2,39600000.0
2008-02-18 12:22:00,211.2,211.23,211.2,211.21,27800000.0
2008-02-18 12:23:00,211.21,211.21,211.18,211.19,40200000.0
2008-02-18 12:24:00,211.19,211.22,211.175,211.19,63200000.0
2008-02-18 12:25:00,211.18,211.21,211.175,211.19,46700000.0
2008-02-18 12:26:00,211.19,211.215,211.18,211.18,39300000.0
2008-02-18 12:27:00,211.18,211.23,211.18,211.19,45000000.0
2008-02-18 12:28:00,211.19,211.2,211.16,211.18,73200000.0
2008-02-18 12:29:00,211.18,211.22,211.17,211.22,59400000.0
2008-02-18 12:30:00,211.22,211.22,211.2,211.21,34400000.0
2008-02-18 12:31:00,211.21,211.22,211.16,211.16,67500000.0
2008-02-18 12:32:00,211.16,211.16,211.12,211.12,60600000.0
2008-02-18 12:33:00,211.12,211.13,211.12,211.13,33600000.0
2008-02-18 12:34:00,211.13,211.14,211.1,211.1,43800000.0
2008-02-18 12:35:00,211.105,211.14,211.09,211.1,102400000.0
2008-02-18 12:36:00,211.1,211.115,211.05,211.06,84500000.0
2008-02-18 12:37:00,211.06,211.06,211.03,211.05,90500000.0
2008-02-18 12:38:00,211.05,211.06,211.005,211.06,78100000.0
2008-02-18 12:39:00,211.06,211.085,211.045,211.06,62600000.0
2008-02-18 12:40:00,211.06,211.065,211.035,211.035,78900000.0
2008-02-18 12:41:00,211.03,211.05,211.01,211.01,91400000.0
2008-02-18 12:42:00,211.01,211.03,211.0,211.03,76300000.0
2008-02-18 12:43:00,211.03,211.06,211.01,211.01,96900000.0
2008-02-18 12:44:00,211.01,211.01,210.97,210.975,54800000.0
2008-02-18 12:45:00,210.975,210.99,210.975,210.99,43300000.0
2008-02-18 12:46:00,210.99,210.99,210.965,210.985,63000000.0
2008-02-18 12:47:00,210.985,210.995,210.975,210.99,29600000.0
2008-02-18 12:48:00,210.99,211.02,210.99,211.015,140300000.0
2008-02-18 12:49:00,211.015,211.035,210.98,210.98,252500000.0
2008-02-18 12:50:00,210.98,210.99,210.965,210.965,148100000.0
2008-02-18 12:51:00,210.965,210.99,210.965,210.98,87200000.0
2008-02-18 12:52:00,210.98,211.005,210.98,211.0,94000000.0
2008-02-18 12:53:00,211.0,211.02,210.995,210.995,131400000.0
2008-02-18 12:54:00,210.995,211.025,210.995,211.025,198600000.0
2008-02-18 12:55:00,211.025,211.035,210.955,210.96,363000000.0
2008-02-18 12:56:00,210.96,210.985,210.925,210.94,84400000.0
2008-02-18 12:57:00,210.94,210.94,210.915,210.94,88200000.0
2008-02-18 12:58:00,210.94,210.98,210.925,210.95,155800000.0
2008-02-18 12:59:00,210.955,210.96,210.89,210.89,88500000.0
2008-02-18 13:00:00,210.89,210.9,210.77,210.78,161300000.0
2008-02-18 13:01:00,210.78,210.83,210.775,210.8,112700000.0
2008-02-18 13:02:00,210.8,210.875,210.8,210.875,75600000.0
2008-02-18 13:03:00,210.875,210.875,210.825,210.85,130000000.0
2008-02-18 13:04:00,210.85,210.905,210.845,210.855,188900000.0
2008-02-18 13:05:00,210.85,210.86,210.845,210.86,163400000.0
2008-02-18 13:06:00,210.86,210.865,210.845,210.86,128800000.0
2008-02-18 13:07:00,210.86,210.86,210.805,210.81,105600000.0
2008-02-18 13:08:00,210.81,210.85,210.805,210.83,139300000.0
2008-02-18 13:09:00,210.83,210.95,210.81,210.935,80400000.0
2008-02-18 13:10:00,210.93,210.94,210.89,210.93,130000000.0
2008-02-18 13:11:00,210.93,210.945,210.92,210.92,90200000.0
2008-02-18 13:12:00,210.92,210.95,210.91,210.95,84700000.0
2008-02-18 13:13:00,210.95,210.96,210.92,210.94,102700000.0
2008-02-18 13:14:00,210.94,211.0,210.925,210.98,80500000.0
2008-02-18 13:15:00,210.99,211.01,210.98,210.98,47000000.0
2008-02-18 13:16:00,210.98,210.98,210.955,210.96,89650000.0
2008-02-18 13:17:00,210.96,210.98,210.96,210.98,106300000.0
2008-02-18 13:18:00,210.98,211.0,210.97,210.99,102600000.0
2008-02-18 13:19:00,210.99,210.99,210.96,210.98,58000000.0
2008-02-18 13:20:00,210.98,210.995,210.98,210.98,27400000.0
2008-02-18 13:21:00,210.98,210.98,210.97,210.97,18000000.0
2008-02-18 13:22:00,210.97,210.98,210.845,210.91,319600000.0
2008-02-18 13:23:00,210.91,210.925,210.89,210.925,202800000.0
2008-02-18 13:24:00,210.925,210.925,210.875,210.91,163500000.0
2008-02-18 13:25:00,210.91,210.91,210.825,210.825,354000000.0
2008-02-18 13:26:00,210.825,210.825,210.745,210.795,361400000.0
2008-02-18 13:27:00,210.795,210.865,210.775,210.865,247400000.0
2008-02-18 13:28:00,210.865,210.9,210.8,210.81,202700000.0
2008-02-18 13:29:00,210.81,210.845,210.785,210.81,118000000.0
2008-02-18 13:30:00,210.81,210.83,210.755,210.79,121300000.0
2008-02-18 13:31:00,210.79,210.82,210.79,210.81,88500000.0
2008-02-18 13:32:00,210.81,210.83,210.785,210.83,147200000.0
2008-02-18 13:33:00,210.83,210.87,210.815,210.85,167400000.0
2008-02-18 13:34:00,210.85,210.85,210.805,210.835,161100000.0
2008-02-18 13:35:00,210.84,210.88,210.84,210.86,169400000.0
2008-02-18 13:36:00,210.86,210.86,210.845,210.86,39100000.0
2008-02-18 13:37:00,210.86,210.87,210.825,210.86,171600000.0
2008-02-18 13:38:00,210.86,210.885,210.845,210.845,267700000.0
2008-02-18 13:39:00,210.845,210.89,210.825,210.845,231200000.0
2008-02-18 13:40:00,210.855,210.92,210.845,210.89,99900000.0
2008-02-18 13:41:00,210.89,210.89,210.82,210.87,212700000.0
2008-02-18 13:42:00,210.87,210.92,210.87,210.88,199000000.0
2008-02-18 13:43:00,210.88,210.9,210.83,210.88,130800000.0
2008-02-18 13:44:00,210.88,210.89,210.87,210.885,75800000.0
2008-02-18 13:45:00,210.885,210.885,210.85,210.87,78900000.0
2008-02-18 13:46:00,210.87,210.92,210.85,210.9,132000000.0
2008-02-18 13:47:00,210.9,210.91,210.885,210.9,149600000.0
2008-02-18 13:48:00,210.9,210.96,210.9,210.95,110000000.0
2008-02-18 13:49:00,210.95,210.96,210.91,210.93,144900000.0
2008-02-18 13:50:00,210.93,210.95,210.93,210.94,57200000.0
2008-02-18 13:51:00,210.94,210.96,210.905,210.94,85100000.0
2008-02-18 13:52:00,210.94,210.96,210.94,210.95,71700000.0
2008-02-18 13:53:00,210.95,210.95,210.9,210.91,52400000.0
2008-02-18 13:54:00,210.91,210.94,210.91,210.93,60000000.0
2008-02-18 13:55:00,210.93,210.93,210.9,210.92,32800000.0
2008-02-18 13:56:00,210.92,210.95,210.915,210.915,67500000.0
2008-02-18 13:57:00,210.915,210.94,210.91,210.94,101100000.0
2008-02-18 13:58:00,210.94,211.02,210.94,210.985,140600000.0
2008-02-18 13:59:00,210.98,210.99,210.95,210.97,192400000.0
2008-02-18 14:00:00,210.97,211.0,210.955,210.97,132400000.0
2008-02-18 14:01:00,210.96,211.0,210.955,210.965,90900000.0
2008-02-18 14:02:00,210.965,210.965,210.93,210.95,86000000.0
2008-02-18 14:03:00,210.95,210.97,210.925,210.93,61500000.0
2008-02-18 14:04:00,210.93,210.95,210.92,210.93,54200000.0
2008-02-18 14:05:00,210.93,210.94,210.915,210.915,97000000.0
2008-02-18 14:06:00,210.915,210.935,210.885,210.91,145800000.0
2008-02-18 14:07:00,210.91,210.92,210.865,210.865,73600000.0
2008-02-18 14:08:00,210.865,210.87,210.815,210.825,151800000.0
2008-02-18 14:09:00,210.825,210.86,210.82,210.85,112100000.0
2008-02-18 14:10:00,210.85,210.86,210.85,210.85,42000000.0
2008-02-18 14:11:00,210.85,210.88,210.85,210.855,67300000.0
2008-02-18 14:12:00,210.855,210.89,210.85,210.88,104700000.0
2008-02-18 14:13:00,210.88,210.96,210.88,210.96,131600000.0
2008-02-18 14:14:00,210.96,210.97,210.945,210.97,32200000.0
2008-02-18 14:15:00,210.97,210.99,210.965,210.975,71200000.0
2008-02-18 14:16:00,210.97,210.99,210.95,210.98,123700000.0
2008-02-18 14:17:00,210.98,211.005,210.96,210.995,197300000.0
2008-02-18 14:18:00,210.995,211.02,210.975,211.0,144300000.0
2008-02-18 14:19:00,211.0,211.03,211.0,211.03,45000000.0
2008-02-18 14:20:00,211.03,211.06,211.015,211.04,167800000.0
2008-02-18 14:21:00,211.04,211.08,211.04,211.07,90400000.0
2008-02-18 14:22:00,211.07,211.1,211.05,211.08,98100000.0
2008-02-18 14:23:00,211.08,211.08,211.05,211.05,150300000.0
2008-02-18 14:24:00,211.05,211.05,211.03,211.03,58400000.0
2008-02-18 14:25:00,211.035,211.04,211.0,211.01,46600000.0
2008-02-18 14:26:00,211.01,211.03,211.01,211.01,99800000.0
2008-02-18 14:27:00,211.01,211.02,211.0,211.02,64000000.0
2008-02-18 14:28:00,211.02,211.025,211.0,211.01,51000000.0
2008-02-18 14:29:00,211.01,211.03,211.01,211.03,84800000.0
2008-02-18 14:30:00,211.03,211.03,211.0,211.0,64000000.0
2008-02-18 14:31:00,211.0,211.01,210.98,210.99,66000000.0
2008-02-18 14:32:00,210.99,210.995,210.93,210.93,50100000.0
2008-02-18 14:33:00,210.93,210.96,210.93,210.96,102000000.0
2008-02-18 14:34:00,210.96,211.01,210.96,211.0,60300000.0
2008-02-18 14:35:00,211.0,211.0,210.98,210.99,48000000.0
2008-02-18 14:36:00,210.99,211.0,210.95,210.96,62100000.0
2008-02-18 14:37:00,210.96,210.98,210.96,210.96,60900000.0
2008-02-18 14:38:00,210.96,210.99,210.95,210.975,75700000.0
2008-02-18 14:39:00,210.975,210.98,210.94,210.95,65600000.0
2008-02-18 14:40:00,210.95,211.05,210.95,211.04,160400000.0
2008-02-18 14:41:00,211.04,211.12,211.04,211.12,118400000.0
2008-02-18 14:42:00,211.12,211.14,211.08,211.09,129800000.0
2008-02-18 14:43:00,211.09,211.11,211.07,211.09,107000000.0
2008-02-18 14:44:00,211.085,211.115,211.08,211.1,114800000.0
2008-02-18 14:45:00,211.1,211.14,211.09,211.14,119200000.0
2008-02-18 14:46:00,211.14,211.16,211.12,211.13,91400000.0
2008-02-18 14:47:00,211.13,211.135,211.08,211.08,123500000.0
2008-02-18 14:48:00,211.08,211.08,211.05,211.05,46300000.0
2008-02-18 14:49:00,211.05,211.05,210.99,211.005,118400000.0
2008-02-18 14:50:00,211.005,211.035,210.985,211.03,93900000.0
2008-02-18 14:51:00,211.03,211.03,210.99,211.01,84700000.0
2008-02-18 14:52:00,211.015,211.05,211.01,211.04,108300000.0
2008-02-18 14:53:00,211.04,211.07,211.03,211.06,60100000.0
2008-02-18 14:54:00,211.075,211.095,211.04,211.05,102700000.0
2008-02-18 14:55:00,211.05,211.06,211.04,211.06,51600000.0
2008-02-18 14:56:00,211.06,211.06,211.01,211.015,111800000.0
2008-02-18 14:57:00,211.015,211.02,210.94,210.94,114100000.0
2008-02-18 14:58:00,210.945,210.99,210.945,210.98,67500000.0
2008-02-18 14:59:00,210.98,211.02,210.97,211.01,42400000.0
2008-02-18 15:00:00,211.01,211.02,211.01,211.01,35500000.0
2008-02-18 15:01:00,211.01,211.01,210.94,210.94,119500000.0
2008-02-18 15:02:00,210.94,210.96,210.93,210.94,126700000.0
2008-02-18 15:03:00,210.94,210.99,210.93,210.97,109400000.0
2008-02-18 15:04:00,210.97,210.99,210.955,210.955,53100000.0
2008-02-18 15:05:00,210.95,210.96,210.92,210.925,101400000.0
2008-02-18 15:06:00,210.925,210.95,210.91,210.92,138100000.0
2008-02-18 15:07:00,210.92,210.98,210.91,210.975,116000000.0
2008-02-18 15:08:00,210.98,210.99,210.92,210.96,111300000.0
2008-02-18 15:09:00,210.96,210.98,210.94,210.945,61600000.0
2008-02-18 15:10:00,210.945,210.95,210.94,210.94,25000000.0
2008-02-18 15:11:00,210.94,210.96,210.93,210.95,69300000.0
2008-02-18 15:12:00,210.95,210.97,210.95,210.97,101700000.0
2008-02-18 15:13:00,210.97,211.04,210.97,211.03,37200000.0
2008-02-18 15:14:00,211.03,211.08,211.01,211.04,69700000.0
2008-02-18 15:15:00,211.04,211.05,211.02,211.025,99000000.0
2008-02-18 15:16:00,211.025,211.06,210.98,210.98,71900000.0
2008-02-18 15:17:00,210.98,210.99,210.96,210.975,32600000.0
2008-02-18 15:18:00,210.975,211.015,210.97,210.97,143800000.0
2008-02-18 15:19:00,210.97,210.97,210.96,210.97,40900000.0
2008-02-18 15:20:00,210.97,211.025,210.97,211.02,94700000.0
2008-02-18 15:21:00,211.02,211.045,211.01,211.04,88600000.0
2008-02-18 15:22:00,211.04,211.04,211.02,211.03,73300000.0
2008-02-18 15:23:00,211.03,211.04,211.01,211.01,90300000.0
2008-02-18 15:24:00,211.01,211.035,211.0,211.02,52400000.0
2008-02-18 15:25:00,211.02,211.03,210.97,211.005,82400000.0
2008-02-18 15:26:00,210.98,211.02,210.98,211.0,78500000.0
2008-02-18 15:27:00,211.0,211.0,210.88,210.88,36100000.0
2008-02-18 15:28:00,210.88,210.91,210.875,210.9,51400000.0
2008-02-18 15:29:00,210.9,210.95,210.9,210.92,114300000.0
2008-02-18 15:30:00,210.92,210.95,210.89,210.905,159800000.0
2008-02-18 15:31:00,210.905,210.91,210.805,210.81,240100000.0
2008-02-18 15:32:00,210.805,210.88,210.805,210.88,112200000.0
2008-02-18 15:33:00,210.88,210.98,210.87,210.96,84600000.0
2008-02-18 15:34:00,210.96,210.96,210.885,210.91,76400000.0
2008-02-18 15:35:00,210.91,210.91,210.88,210.89,94100000.0
2008-02-18 15:36:00,210.89,210.95,210.89,210.9,81800000.0
2008-02-18 15:37:00,210.9,210.9,210.88,210.89,52000000.0
2008-02-18 15:38:00,210.89,210.9,210.84,210.85,108500000.0
2008-02-18 15:39:00,210.85,210.85,210.8,210.82,163100000.0
2008-02-18 15:40:00,210.82,210.86,210.82,210.84,90300000.0
2008-02-18 15:41:00,210.84,210.845,210.83,210.845,74000000.0
2008-02-18 15:42:00,210.845,210.85,210.765,210.8,167200000.0
2008-02-18 15:43:00,210.8,210.86,210.8,210.85,84800000.0
2008-02-18 15:44:00,210.85,210.91,210.845,210.9,90900000.0
2008-02-18 15:45:00,210.9,210.97,210.9,210.94,141600000.0
2008-02-18 15:46:00,210.94,211.0,210.93,210.97,87500000.0
2008-02-18 15:47:00,210.97,210.98,210.96,210.98,54200000.0
2008-02-18 15:48:00,210.98,210.98,210.96,210.98,40600000.0
2008-02-18 15:49:00,210.98,211.01,210.97,210.99,73600000.0
2008-02-18 15:50:00,210.99,211.0,210.97,210.97,74800000.0
2008-02-18 15:51:00,210.97,210.99,210.96,210.99,76800000.0
2008-02-18 15:52:00,210.99,211.0,210.975,211.0,99800000.0
2008-02-18 15:53:00,211.0,211.06,210.98,211.01,149000000.0
2008-02-18 15:54:00,211.01,211.02,210.99,211.01,63700000.0
2008-02-18 15:55:00,211.01,211.02,210.99,210.99,123600000.0
2008-02-18 15:56:00,210.99,211.01,210.99,210.99,48800000.0
2008-02-18 15:57:00,210.99,211.01,210.99,210.99,69800000.0
2008-02-18 15:58:00,210.99,211.01,210.97,210.97,65000000.0
2008-02-18 15:59:00,210.97,211.07,210.97,211.07,102200000.0
2008-02-18 16:00:00,211.07,211.09,211.0,211.06,108000000.0
2008-02-18 16:01:00,211.06,211.07,211.04,211.04,97500000.0
2008-02-18 16:02:00,211.04,211.05,211.03,211.03,93100000.0
2008-02-18 16:03:00,211.03,211.05,211.02,211.03,89700000.0
2008-02-18 16:04:00,211.03,211.11,211.03,211.1,118100000.0
2008-02-18 16:05:00,211.1,211.11,211.08,211.09,66200000.0
2008-02-18 16:06:00,211.09,211.09,211.005,211.03,69700000.0
2008-02-18 16:07:00,211.03,211.03,210.98,210.98,96400000.0
2008-02-18 16:08:00,210.98,210.99,210.95,210.96,99000000.0
2008-02-18 16:09:00,210.96,210.99,210.96,210.97,81800000.0
2008-02-18 16:10:00,210.97,210.97,210.93,210.93,64700000.0
2008-02-18 16:11:00,210.93,210.94,210.91,210.91,49100000.0
2008-02-18 16:12:00,210.91,210.92,210.9,210.9,28100000.0
2008-02-18 16:13:00,210.9,210.97,210.9,210.95,99600000.0
2008-02-18 16:14:00,210.95,210.985,210.95,210.98,48500000.0
2008-02-18 16:15:00,210.98,210.99,210.875,210.885,169700000.0
2008-02-18 16:16:00,210.89,210.905,210.88,210.905,49900000.0
2008-02-18 16:17:00,210.905,210.935,210.905,210.92,89500000.0
2008-02-18 16:18:00,210.92,210.95,210.92,210.95,85300000.0
2008-02-18 16:19:00,210.95,210.96,210.94,210.95,72000000.0
2008-02-18 16:20:00,210.95,211.005,210.95,211.0,75600000.0
2008-02-18 16:21:00,211.0,211.01,210.97,210.99,80300000.0
2008-02-18 16:22:00,210.99,211.005,210.96,210.97,142900000.0
2008-02-18 16:23:00,210.97,210.98,210.96,210.97,34100000.0
2008-02-18 16:24:00,210.97,210.99,210.94,210.94,125900000.0
2008-02-18 16:25:00,210.945,210.98,210.935,210.935,115400000.0
2008-02-18 16:26:00,210.935,210.945,210.905,210.92,103600000.0
2008-02-18 16:27:00,210.92,210.92,210.865,210.89,104300000.0
2008-02-18 16:28:00,210.89,210.92,210.89,210.9,64200000.0
2008-02-18 16:29:00,210.9,210.9,210.88,210.89,92500000.0
2008-02-18 16:30:00,210.89,210.91,210.88,210.88,68000000.0
2008-02-18 16:31:00,210.88,210.885,210.87,210.87,113800000.0
2008-02-18 16:32:00,210.87,210.87,210.83,210.83,52500000.0
2008-02-18 16:33:00,210.83,210.86,210.77,210.83,130000000.0
2008-02-18 16:34:00,210.83,210.83,210.78,210.79,69900000.0
2008-02-18 16:35:00,210.79,210.81,210.79,210.81,34900000.0
2008-02-18 16:36:00,210.81,210.81,210.775,210.8,97100000.0
2008-02-18 16:37:00,210.8,210.8,210.8,210.8,51000000.0
2008-02-18 16:38:00,210.8,210.87,210.78,210.87,72400000.0
2008-02-18 16:39:00,210.87,210.9,210.87,210.9,65000000.0
2008-02-18 16:40:00,210.9,210.91,210.88,210.89,55900000.0
2008-02-18 16:41:00,210.89,210.9,210.87,210.89,68700000.0
2008-02-18 16:42:00,210.89,210.9,210.87,210.9,89900000.0
2008-02-18 16:43:00,210.9,210.92,210.9,210.92,71300000.0
2008-02-18 16:44:00,210.92,210.94,210.91,210.93,83300000.0
2008-02-18 16:45:00,210.93,210.93,210.88,210.9,43000000.0
2008-02-18 16:46:00,210.9,210.91,210.89,210.9,84500000.0
2008-02-18 16:47:00,210.9,210.92,210.89,210.92,51800000.0
2008-02-18 16:48:00,210.92,210.95,210.92,210.93,54700000.0
2008-02-18 16:49:00,210.93,211.0,210.93,210.96,103300000.0
2008-02-18 16:50:00,210.96,210.97,210.9,210.92,66500000.0
2008-02-18 16:51:00,210.92,210.92,210.88,210.89,45750000.0
2008-02-18 16:52:00,210.89,210.98,210.885,210.95,148000000.0
2008-02-18 16:53:00,210.95,210.96,210.9,210.9,94650000.0
2008-02-18 16:54:00,210.9,210.905,210.86,210.86,57400000.0
2008-02-18 16:55:00,210.86,210.91,210.82,210.91,90300000.0
2008-02-18 16:56:00,210.91,210.97,210.89,210.89,87450000.0
2008-02-18 16:57:00,210.89,210.91,210.88,210.88,73000000.0
2008-02-18 16:58:00,210.88,210.95,210.865,210.95,133050000.0
2008-02-18 16:59:00,210.95,211.03,210.95,211.0,111150000.0
2008-02-18 17:00:00,211.0,211.04,210.965,211.04,189300000.0
2008-02-18 17:01:00,211.04,211.08,211.015,211.04,177100000.0
2008-02-18 17:02:00,211.04,211.04,210.98,211.0,127900000.0
2008-02-18 17:03:00,210.985,211.01,210.95,210.995,125600000.0
2008-02-18 17:04:00,210.995,211.015,210.995,211.015,367900000.0
2008-02-18 17:05:00,211.015,211.02,211.015,211.02,228100000.0
2008-02-18 17:06:00,211.02,211.06,211.01,211.06,97600000.0
2008-02-18 17:07:00,211.06,211.06,211.02,211.045,302400000.0
2008-02-18 17:08:00,211.045,211.045,210.99,210.995,135900000.0
2008-02-18 17:09:00,210.995,210.995,210.96,210.96,120000000.0
2008-02-18 17:10:00,210.96,211.005,210.96,210.985,93900000.0
2008-02-18 17:11:00,210.985,210.99,210.94,210.95,88600000.0
2008-02-18 17:12:00,210.95,210.99,210.94,210.99,74550000.0
2008-02-18 17:13:00,210.99,210.995,210.97,210.99,109300000.0
2008-02-18 17:14:00,210.99,211.06,210.99,211.05,125700000.0
2008-02-18 17:15:00,211.05,211.06,211.01,211.01,124650000.0
2008-02-18 17:16:00,211.02,211.055,210.99,211.0,196200000.0
2008-02-18 17:17:00,211.0,211.025,210.98,210.995,165850000.0
2008-02-18 17:18:00,210.995,210.995,210.97,210.97,56950000.0
2008-02-18 17:19:00,210.975,211.015,210.965,210.97,356800000.0
2008-02-18 17:20:00,210.97,210.995,210.945,210.975,218450000.0
2008-02-18 17:21:00,210.975,211.015,210.97,211.005,96700000.0
2008-02-18 17:22:00,211.005,211.005,210.965,211.0,113800000.0
2008-02-18 17:23:00,211.0,211.07,211.0,211.04,159600000.0
2008-02-18 17:24:00,211.04,211.165,211.04,211.165,185500000.0
2008-02-18 17:25:00,211.165,211.175,211.055,211.065,191500000.0
2008-02-18 17:26:00,211.075,211.11,211.045,211.08,164050000.0
2008-02-18 17:27:00,211.1,211.12,211.075,211.09,183300000.0
2008-02-18 17:28:00,211.09,211.15,211.08,211.14,156750000.0
2008-02-18 17:29:00,211.14,211.215,211.135,211.185,145000000.0
2008-02-18 17:30:00,211.185,211.22,211.165,211.205,129600000.0
2008-02-18 17:31:00,211.2,211.2,211.18,211.2,125400000.0
2008-02-18 17:32:00,211.2,211.21,211.185,211.19,137100000.0
2008-02-18 17:33:00,211.19,211.195,211.165,211.165,73450000.0
2008-02-18 17:34:00,211.165,211.265,211.16,211.26,201750000.0
2008-02-18 17:35:00,211.265,211.29,211.215,211.245,173100000.0
2008-02-18 17:36:00,211.245,211.295,211.24,211.255,171200000.0
2008-02-18 17:37:00,211.25,211.28,211.24,211.28,152100000.0
2008-02-18 17:38:00,211.28,211.3,211.24,211.3,148100000.0
2008-02-18 17:39:00,211.3,211.315,211.275,211.285,107600000.0
2008-02-18 17:40:00,211.285,211.305,211.275,211.285,69600000.0
2008-02-18 17:41:00,211.285,211.295,211.24,211.25,105000000.0
2008-02-18 17:42:00,211.25,211.26,211.2,211.22,79800000.0
2008-02-18 17:43:00,211.22,211.225,211.18,211.2,178700000.0
2008-02-18 17:44:00,211.2,211.2,211.14,211.145,98900000.0
2008-02-18 17:45:00,211.145,211.16,211.11,211.13,98400000.0
2008-02-18 17:46:00,211.13,211.195,211.09,211.11,167000000.0
2008-02-18 17:47:00,211.11,211.12,211.065,211.085,150400000.0
2008-02-18 17:48:00,211.095,211.11,211.075,211.085,135200000.0
2008-02-18 17:49:00,211.085,211.1,211.07,211.07,51400000.0
2008-02-18 17:50:00,211.07,211.085,211.05,211.06,87900000.0
2008-02-18 17:51:00,211.06,211.06,211.05,211.055,52500000.0
2008-02-18 17:52:00,211.055,211.065,211.035,211.04,229600000.0
2008-02-18 17:53:00,211.045,211.08,211.045,211.08,108800000.0
2008-02-18 17:54:00,211.085,211.13,211.075,211.075,148500000.0
2008-02-18 17:55:00,211.075,211.09,211.065,211.065,174300000.0
2008-02-18 17:56:00,211.065,211.08,211.06,211.06,81100000.0
2008-02-18 17:57:00,211.06,211.07,211.05,211.07,67600000.0
2008-02-18 17:58:00,211.07,211.18,211.07,211.14,117100000.0
2008-02-18 17:59:00,211.14,211.21,211.065,211.175,133200000.0
2008-02-18 18:00:00,211.17,211.19,211.025,211.09,131700000.0
2008-02-18 18:01:00,211.1,211.115,211.08,211.105,92500000.0
2008-02-18 18:02:00,211.11,211.13,211.11,211.13,59900000.0
2008-02-18 18:03:00,211.14,211.15,211.115,211.15,85900000.0
2008-02-18 18:04:00,211.14,211.165,211.1,211.14,129600000.0
2008-02-18 18:05:00,211.14,211.19,211.125,211.17,75700000.0
2008-02-18 18:06:00,211.17,211.18,211.165,211.165,54800000.0
2008-02-18 18:07:00,211.165,211.18,211.15,211.18,43000000.0
2008-02-18 18:08:00,211.18,211.18,211.135,211.15,132200000.0
2008-02-18 18:09:00,211.14,211.15,211.125,211.14,64100000.0
2008-02-18 18:10:00,211.135,211.25,211.13,211.22,124200000.0
2008-02-18 18:11:00,211.22,211.235,211.17,211.175,118100000.0
2008-02-18 18:12:00,211.175,211.2,211.175,211.2,127800000.0
2008-02-18 18:13:00,211.2,211.225,211.195,211.21,192300000.0
2008-02-18 18:14:00,211.205,211.245,211.205,211.245,194300000.0
2008-02-18 18:15:00,211.245,211.26,211.215,211.225,114800000.0
2008-02-18 18:16:00,211.225,211.225,211.17,211.19,86000000.0
2008-02-18 18:17:00,211.19,211.21,211.17,211.17,128700000.0
2008-02-18 18:18:00,211.17,211.225,211.17,211.21,164100000.0
2008-02-18 18:19:00,211.21,211.245,211.205,211.24,90400000.0
2008-02-18 18:20:00,211.245,211.29,211.225,211.24,173400000.0
2008-02-18 18:21:00,211.24,211.25,211.19,211.19,225000000.0
2008-02-18 18:22:00,211.19,211.215,211.14,211.14,457200000.0
2008-02-18 18:23:00,211.135,211.17,211.135,211.17,63800000.0
2008-02-18 18:24:00,211.17,211.17,211.13,211.13,54600000.0
2008-02-18 18:25:00,211.13,211.18,211.12,211.18,66700000.0
2008-02-18 18:26:00,211.18,211.195,211.16,211.16,100800000.0
2008-02-18 18:27:00,211.16,211.2,211.145,211.18,82900000.0
2008-02-18 18:28:00,211.18,211.18,211.14,211.155,81000000.0
2008-02-18 18:29:00,211.155,211.155,211.085,211.105,91400000.0
2008-02-18 18:30:00,211.105,211.12,210.815,210.86,163700000.0
2008-02-18 18:31:00,210.86,211.05,210.855,210.96,147200000.0
2008-02-18 18:32:00,210.95,211.03,210.89,211.02,147400000.0
2008-02-18 18:33:00,211.035,211.11,211.01,211.01,124300000.0
2008-02-18 18:34:00,211.01,211.01,210.805,210.81,197700000.0
2008-02-18 18:35:00,210.81,210.98,210.8,210.9,176100000.0
2008-02-18 18:36:00,210.9,211.04,210.88,211.035,139800000.0
2008-02-18 18:37:00,211.03,211.06,210.99,211.01,94700000.0
2008-02-18 18:38:00,211.01,211.02,210.97,210.99,41800000.0
2008-02-18 18:39:00,210.99,211.0,210.98,210.98,51200000.0
2008-02-18 18:40:00,210.98,211.0,210.97,210.97,55200000.0
2008-02-18 18:41:00,210.97,210.97,210.93,210.95,113300000.0
2008-02-18 18:42:00,210.95,211.035,210.93,211.035,118600000.0
2008-02-18 18:43:00,211.035,211.06,211.01,211.03,86700000.0
2008-02-18 18:44:00,211.03,211.03,211.0,211.0,54400000.0
2008-02-18 18:45:00,211.0,211.01,210.97,210.98,52000000.0
2008-02-18 18:46:00,210.98,211.0,210.97,210.97,45100000.0
2008-02-18 18:47:00,210.97,210.99,210.96,210.98,36300000.0
2008-02-18 18:48:00,210.98,210.99,210.97,210.99,72600000.0
2008-02-18 18:49:00,210.99,211.01,210.93,210.95,143300000.0
2008-02-18 18:50:00,210.95,210.98,210.945,210.98,102000000.0
2008-02-18 18:51:00,210.98,210.995,210.97,210.98,116100000.0
2008-02-18 18:52:00,210.98,210.98,210.96,210.98,72600000.0
2008-02-18 18:53:00,210.98,210.98,210.94,210.95,47000000.0
2008-02-18 18:54:00,210.95,210.955,210.95,210.95,31000000.0
2008-02-18 18:55:00,210.95,210.96,210.93,210.93,68000000.0
2008-02-18 18:56:00,210.93,210.935,210.93,210.93,95200000.0
2008-02-18 18:57:00,210.93,210.93,210.92,210.92,38200000.0
2008-02-18 18:58:00,210.92,210.95,210.92,210.94,47500000.0
2008-02-18 18:59:00,210.94,211.02,210.94,211.0,66800000.0
2008-02-18 19:00:00,210.99,211.01,210.99,211.01,20800000.0
2008-02-18 19:01:00,211.01,211.01,211.01,211.01,13000000.0
2008-02-18 19:02:00,211.01,211.01,210.99,211.0,31500000.0
2008-02-18 19:03:00,211.0,211.01,210.95,210.955,68600000.0
2008-02-18 19:04:00,210.955,210.99,210.94,210.94,88000000.0
2008-02-18 19:05:00,210.94,210.94,210.9,210.92,62100000.0
2008-02-18 19:06:00,210.92,210.92,210.9,210.905,47200000.0
2008-02-18 19:07:00,210.905,210.92,210.9,210.92,19500000.0
2008-02-18 19:08:00,210.92,210.92,210.9,210.905,17300000.0
2008-02-18 19:09:00,210.905,210.93,210.905,210.91,50600000.0
2008-02-18 19:10:00,210.91,210.92,210.89,210.91,66000000.0
2008-02-18 19:11:00,210.91,210.92,210.905,210.92,23400000.0
2008-02-18 19:12:00,210.92,210.95,210.88,210.94,94600000.0
2008-02-18 19:13:00,210.94,210.955,210.87,210.955,75600000.0
2008-02-18 19:14:00,210.955,210.995,210.94,210.94,76600000.0
2008-02-18 19:15:00,210.945,210.955,210.92,210.955,49700000.0
2008-02-18 19:16:00,210.955,210.955,210.91,210.91,8800000.0
2008-02-18 19:17:00,210.91,210.945,210.905,210.915,21400000.0
2008-02-18 19:18:00,210.915,210.915,210.915,210.915,32000000.0
2008-02-18 19:19:00,210.915,210.915,210.915,210.915,47900000.0
2008-02-18 19:20:00,210.915,210.92,210.88,210.92,32900000.0
2008-02-18 19:21:00,210.92,210.93,210.915,210.92,39000000.0
2008-02-18 19:22:00,210.915,210.92,210.915,210.92,25000000.0
2008-02-18 19:23:00,210.915,210.915,210.87,210.87,26900000.0
2008-02-18 19:24:00,210.87,210.915,210.865,210.88,34900000.0
2008-02-18 19:25:00,210.88,210.9,210.88,210.9,33000000.0
2008-02-18 19:26:00,210.9,210.93,210.86,210.88,50600000.0
2008-02-18 19:27:00,210.89,210.93,210.88,210.905,72900000.0
2008-02-18 19:28:00,210.905,210.93,210.9,210.9,15600000.0
2008-02-18 19:29:00,210.9,210.9,210.88,210.88,9500000.0
2008-02-18 19:30:00,210.88,210.9,210.88,210.88,20300000.0
2008-02-18 19:31:00,210.88,210.88,210.85,210.85,23500000.0
2008-02-18 19:32:00,210.85,210.85,210.85,210.85,18000000.0
2008-02-18 19:33:00,210.85,210.85,210.81,210.81,24300000.0
2008-02-18 19:34:00,210.81,210.84,210.81,210.84,40100000.0
2008-02-18 19:35:00,210.84,210.86,210.84,210.84,91600000.0
2008-02-18 19:36:00,210.84,210.85,210.84,210.84,15600000.0
2008-02-18 19:37:00,210.83,210.83,210.79,210.79,38200000.0
2008-02-18 19:38:00,210.79,210.82,210.78,210.82,23600000.0
2008-02-18 19:39:00,210.81,210.81,210.78,210.78,7700000.0
2008-02-18 19:40:00,210.78,210.8,210.77,210.77,21800000.0
2008-02-18 19:41:00,210.77,210.77,210.75,210.76,10900000.0
2008-02-18 19:42:00,210.76,210.76,210.76,210.76,3000000.0
2008-02-18 19:43:00,210.76,210.765,210.76,210.76,15000000.0
2008-02-18 19:44:00,210.76,210.82,210.76,210.82,87400000.0
2008-02-18 19:45:00,210.82,210.82,210.785,210.785,59700000.0
2008-02-18 19:46:00,210.785,210.83,210.785,210.82,137400000.0
2008-02-18 19:47:00,210.82,210.87,210.81,210.85,68200000.0
2008-02-18 19:48:00,210.85,210.87,210.82,210.82,34600000.0
2008-02-18 19:49:00,210.82,210.87,210.82,210.86,35300000.0
2008-02-18 19:50:00,210.86,210.9,210.86,210.86,16800000.0
2008-02-18 19:51:00,210.86,210.86,210.79,210.79,66200000.0
2008-02-18 19:52:00,210.79,210.84,210.79,210.81,39200000.0
2008-02-18 19:53:00,210.81,210.82,210.81,210.81,16500000.0
2008-02-18 19:54:00,210.81,210.81,210.81,210.81,5000000.0
2008-02-18 19:55:00,210.81,210.835,210.79,210.79,45700000.0
2008-02-18 19:56:00,210.79,210.8,210.76,210.8,23300000.0
2008-02-18 19:57:00,210.8,210.8,210.8,210.8,1000000.0
2008-02-18 19:58:00,210.8,210.82,210.79,210.79,13700000.0
2008-02-18 19:59:00,210.79,210.82,210.76,210.81,37200000.0
2008-02-18 20:00:00,210.81,210.82,210.79,210.8,25900000.0
2008-02-18 20:01:00,210.8,210.8,210.78,210.78,19800000.0
2008-02-18 20:02:00,210.785,210.79,210.755,210.76,50900000.0
2008-02-18 20:03:00,210.76,210.77,210.76,210.77,11200000.0
2008-02-18 20:04:00,210.77,210.77,210.755,210.755,36800000.0
2008-02-18 20:05:00,210.74,210.74,210.72,210.735,38400000.0
2008-02-18 20:06:00,210.735,210.75,210.73,210.73,51000000.0
2008-02-18 20:07:00,210.73,210.75,210.73,210.75,11400000.0
2008-02-18 20:08:00,210.75,210.77,210.74,210.76,34200000.0
2008-02-18 20:09:00,210.76,210.77,210.745,210.755,29000000.0
2008-02-18 20:10:00,210.75,210.765,210.73,210.74,70500000.0
2008-02-18 20:11:00,210.74,210.74,210.735,210.74,20600000.0
2008-02-18 20:12:00,210.74,210.775,210.725,210.775,96100000.0
2008-02-18 20:13:00,210.775,210.775,210.75,210.76,69400000.0
2008-02-18 20:14:00,210.76,210.795,210.75,210.79,35000000.0
2008-02-18 20:15:00,210.79,210.79,210.78,210.78,59100000.0
2008-02-18 20:16:00,210.785,210.82,210.76,210.78,67800000.0
2008-02-18 20:17:00,210.78,210.78,210.77,210.775,22200000.0
2008-02-18 20:18:00,210.77,210.79,210.77,210.78,33600000.0
2008-02-18 20:19:00,210.78,210.78,210.76,210.76,14400000.0
2008-02-18 20:20:00,210.76,210.76,210.76,210.76,10200000.0
2008-02-18 20:21:00,210.76,210.77,210.745,210.745,41100000.0
2008-02-18 20:22:00,210.745,210.76,210.745,210.76,14600000.0
2008-02-18 20:23:00,210.76,210.775,210.76,210.76,21100000.0
2008-02-18 20:24:00,210.76,210.76,210.735,210.735,28300000.0
2008-02-18 20:25:00,210.735,210.74,210.735,210.74,33700000.0
2008-02-18 20:26:00,210.74,210.75,210.72,210.75,26800000.0
2008-02-18 20:27:00,210.75,210.75,210.75,210.75,3600000.0
2008-02-18 20:28:00,210.75,210.75,210.75,210.75,7200000.0
2008-02-18 20:29:00,210.75,210.75,210.75,210.75,19200000.0
2008-02-18 20:30:00,210.75,210.75,210.75,210.75,8400000.0
2008-02-18 20:31:00,210.75,210.75,210.75,210.75,4200000.0
2008-02-18 20:32:00,210.75,210.75,210.74,210.75,13200000.0
2008-02-18 20:33:00,210.75,210.81,210.75,210.78,30800000.0
2008-02-18 20:34:00,210.78,210.8,210.78,210.8,18600000.0
2008-02-18 20:35:00,210.8,210.8,210.8,210.8,7200000.0
2008-02-18 20:36:00,210.8,210.8,210.8,210.8,5400000.0
2008-02-18 20:37:00,210.8,210.8,210.79,210.79,7800000.0
2008-02-18 20:38:00,210.79,210.79,210.79,210.79,7200000.0
2008-02-18 20:39:00,210.79,210.83,210.79,210.83,21400000.0
2008-02-18 20:40:00,210.83,210.83,210.83,210.83,5400000.0
2008-02-18 20:41:00,210.82,210.83,210.81,210.83,19800000.0
2008-02-18 20:42:00,210.83,210.875,210.83,210.87,25400000.0
2008-02-18 20:43:00,210.87,210.9,210.87,210.9,46800000.0
2008-02-18 20:44:00,210.9,210.94,210.9,210.94,34400000.0
2008-02-18 20:45:00,210.94,210.96,210.935,210.96,43000000.0
2008-02-18 20:46:00,210.96,210.96,210.945,210.95,85600000.0
2008-02-18 20:47:00,210.95,210.95,210.9,210.935,87300000.0
2008-02-18 20:48:00,210.935,210.95,210.935,210.95,34000000.0
2008-02-18 20:49:00,210.95,210.95,210.95,210.95,10200000.0
2008-02-18 20:50:00,210.95,210.95,210.95,210.95,3000000.0
2008-02-18 20:51:00,210.95,210.95,210.91,210.92,117000000.0
2008-02-18 20:52:00,210.92,210.92,210.87,210.87,32200000.0
2008-02-18 20:53:00,210.87,210.89,210.87,210.88,20400000.0
2008-02-18 20:54:00,210.88,210.88,210.88,210.88,7200000.0
2008-02-18 20:55:00,210.88,210.88,210.86,210.86,9600000.0
2008-02-18 20:56:00,210.85,210.86,210.845,210.845,57100000.0
2008-02-18 20:57:00,210.845,210.885,210.845,210.845,44000000.0
2008-02-18 20:58:00,210.845,210.855,210.845,210.855,33600000.0
2008-02-18 20:59:00,210.855,210.855,210.855,210.855,9600000.0
2008-02-18 21:00:00,210.855,210.855,210.85,210.855,76700000.0
2008-02-18 21:01:00,210.855,210.87,210.855,210.87,45900000.0
2008-02-18 21:02:00,210.87,210.87,210.87,210.87,1200000.0
2008-02-18 21:03:00,210.87,210.87,210.87,210.87,1300000.0
2008-02-18 21:04:00,210.875,210.895,210.875,210.895,67000000.0
2008-02-18 21:05:00,210.895,210.91,210.885,210.9,82200000.0
2008-02-18 21:06:00,210.9,210.9,210.885,210.885,48600000.0
2008-02-18 21:07:00,210.885,210.93,210.88,210.92,75400000.0
2008-02-18 21:08:00,210.92,210.92,210.9,210.9,18600000.0
2008-02-18 21:09:00,210.9,210.91,210.9,210.9,76900000.0
2008-02-18 21:10:00,210.9,210.915,210.9,210.91,27900000.0
2008-02-18 21:11:00,210.91,210.91,210.91,210.91,7800000.0
2008-02-18 21:12:00,210.91,210.91,210.91,210.91,21000000.0
2008-02-18 21:13:00,210.91,210.91,210.9,210.91,41400000.0
2008-02-18 21:14:00,210.91,210.92,210.875,210.875,67400000.0
2008-02-18 21:15:00,210.885,210.91,210.885,210.91,73800000.0
2008-02-18 21:16:00,210.91,210.92,210.91,210.92,30200000.0
2008-02-18 21:17:00,210.92,210.925,210.88,210.89,57600000.0
2008-02-18 21:18:00,210.895,210.91,210.895,210.91,19600000.0
2008-02-18 21:19:00,210.91,210.94,210.91,210.94,46400000.0
2008-02-18 21:20:00,210.94,210.96,210.94,210.94,13200000.0
2008-02-18 21:21:00,210.94,210.94,210.9,210.93,34700000.0
2008-02-18 21:22:00,210.93,210.935,210.93,210.93,28200000.0
2008-02-18 21:23:00,210.93,210.955,210.93,210.955,39000000.0
2008-02-18 21:24:00,210.955,210.955,210.93,210.93,6700000.0
2008-02-18 21:25:00,210.93,210.94,210.93,210.94,29700000.0
2008-02-18 21:26:00,210.94,210.95,210.94,210.95,64000000.0
2008-02-18 21:27:00,210.95,210.95,210.95,210.95,37500000.0
2008-02-18 21:28:00,210.95,210.975,210.95,210.97,29300000.0
2008-02-18 21:29:00,210.97,210.98,210.97,210.98,17600000.0
2008-02-18 21:30:00,210.98,211.0,210.975,210.99,45400000.0
2008-02-18 21:31:00,210.99,210.99,210.96,210.99,49700000.0
2008-02-18 21:32:00,210.99,211.01,210.99,211.01,30300000.0
2008-02-18 21:33:00,211.01,211.02,211.0,211.0,31200000.0
2008-02-18 21:34:00,211.0,211.02,211.0,211.02,21600000.0
2008-02-18 21:35:00,211.02,211.03,211.02,211.03,13600000.0
2008-02-18 21:36:00,211.03,211.05,211.03,211.05,23800000.0
2008-02-18 21:37:00,211.05,211.05,211.03,211.03,27800000.0
2008-02-18 21:38:00,211.03,211.06,211.03,211.06,32800000.0
2008-02-18 21:39:00,211.06,211.07,211.06,211.06,51200000.0
2008-02-18 21:40:00,211.06,211.07,211.06,211.06,59200000.0
2008-02-18 21:41:00,211.06,211.07,211.06,211.06,47200000.0
2008-02-18 21:42:00,211.06,211.075,211.06,211.075,49700000.0
2008-02-18 21:43:00,211.075,211.075,211.05,211.05,34600000.0
2008-02-18 21:44:00,211.05,211.06,211.05,211.06,51000000.0
2008-02-18 21:45:00,211.06,211.07,211.05,211.06,52200000.0
2008-02-18 21:46:00,211.06,211.06,211.06,211.06,6000000.0
2008-02-18 21:47:00,211.06,211.06,211.06,211.06,7200000.0
2008-02-18 21:48:00,211.06,211.06,211.06,211.06,12000000.0
2008-02-18 21:49:00,211.06,211.06,211.06,211.06,4800000.0
2008-02-18 21:50:00,211.06,211.06,211.06,211.06,5400000.0
2008-02-18 21:51:00,211.05,211.05,211.045,211.05,12000000.0
2008-02-18 21:52:00,211.05,211.05,211.045,211.05,6300000.0
2008-02-18 21:53:00,211.05,211.07,211.05,211.07,40300000.0
2008-02-18 21:54:00,211.07,211.07,211.06,211.07,24600000.0
2008-02-18 21:55:00,211.07,211.07,211.06,211.06,31800000.0
2008-02-18 21:56:00,211.06,211.07,211.06,211.07,28500000.0
2008-02-18 21:57:00,211.07,211.085,211.07,211.08,33200000.0
2008-02-18 21:58:00,211.08,211.09,211.07,211.07,39000000.0
2008-02-18 21:59:00,211.07,211.07,211.07,211.07,5400000.0
2008-02-18 22:00:00,211.07,211.07,211.07,211.07,7800000.0
2008-02-18 22:01:00,211.07,211.07,211.07,211.07,12600000.0
2008-02-18 22:02:00,211.07,211.07,211.035,211.045,53900000.0
2008-02-18 22:03:00,211.045,211.17,211.04,211.17,135400000.0
2008-02-18 22:04:00,211.17,211.185,211.13,211.135,180500000.0
2008-02-18 22:05:00,211.135,211.135,211.13,211.13,7900000.0
2008-02-18 22:06:00,211.13,211.13,211.13,211.13,7800000.0
2008-02-18 22:07:00,211.13,211.13,211.13,211.13,9600000.0
2008-02-18 22:08:00,211.13,211.13,211.13,211.13,8400000.0
2008-02-18 22:09:00,211.13,211.13,211.115,211.115,29700000.0
2008-02-18 22:10:00,211.115,211.115,211.115,211.115,19200000.0
2008-02-18 22:11:00,211.115,211.13,211.115,211.13,62200000.0
2008-02-18 22:12:00,211.13,211.13,211.12,211.13,52000000.0
2008-02-18 22:13:00,211.13,211.13,211.13,211.13,12000000.0
2008-02-18 22:14:00,211.13,211.145,211.13,211.145,77400000.0
2008-02-18 22:15:00,211.145,211.145,211.13,211.13,33200000.0
2008-02-18 22:16:00,211.13,211.15,211.13,211.15,36100000.0
2008-02-18 22:17:00,211.15,211.15,211.145,211.15,43800000.0
2008-02-18 22:18:00,211.15,211.15,211.105,211.125,211000000.0
2008-02-18 22:19:00,211.125,211.125,211.125,211.125,7200000.0
2008-02-18 22:20:00,211.125,211.13,211.12,211.13,82800000.0
2008-02-18 22:21:00,211.13,211.15,211.125,211.15,15600000.0
2008-02-18 22:22:00,211.15,211.18,211.15,211.18,51600000.0
2008-02-18 22:23:00,211.18,211.22,211.18,211.19,78500000.0
2008-02-18 22:24:00,211.19,211.195,211.19,211.195,47300000.0
2008-02-18 22:25:00,211.195,211.195,211.195,211.195,36000000.0
2008-02-18 22:26:00,211.195,211.205,211.195,211.195,55200000.0
2008-02-18 22:27:00,211.195,211.195,211.195,211.195,38400000.0
2008-02-18 22:28:00,211.195,211.195,211.195,211.195,38400000.0
2008-02-18 22:29:00,211.195,211.195,211.185,211.185,38400000.0
2008-02-18 22:30:00,211.185,211.19,211.185,211.19,26300000.0
2008-02-18 22:31:00,211.19,211.19,211.18,211.18,26100000.0
2008-02-18 22:32:00,211.18,211.18,211.17,211.18,28400000.0
2008-02-18 22:33:00,211.18,211.185,211.17,211.18,18600000.0
2008-02-18 22:34:00,211.18,211.2,211.17,211.2,30300000.0
2008-02-18 22:35:00,211.2,211.22,211.19,211.22,20200000.0
2008-02-18 22:36:00,211.22,211.25,211.22,211.23,97900000.0
2008-02-18 22:37:00,211.23,211.24,211.23,211.24,204300000.0
2008-02-18 22:38:00,211.24,211.24,211.24,211.24,86000000.0
2008-02-18 22:39:00,211.24,211.25,211.24,211.25,59600000.0
2008-02-18 22:40:00,211.25,211.25,211.24,211.24,3400000.0
2008-02-18 22:41:00,211.24,211.24,211.23,211.23,62400000.0
2008-02-18 22:42:00,211.23,211.24,211.23,211.24,35000000.0
2008-02-18 22:43:00,211.24,211.24,211.24,211.24,6600000.0
2008-02-18 22:44:00,211.24,211.24,211.2,211.2,24500000.0
2008-02-18 22:45:00,211.2,211.21,211.2,211.2,68100000.0
2008-02-18 22:46:00,211.2,211.2,211.19,211.19,94200000.0
2008-02-18 22:47:00,211.19,211.19,211.19,211.19,56600000.0
2008-02-18 22:48:00,211.19,211.24,211.19,211.2,76200000.0
2008-02-18 22:49:00,211.2,211.2,211.18,211.19,91200000.0
2008-02-18 22:50:00,211.19,211.2,211.19,211.19,32500000.0
2008-02-18 22:51:00,211.19,211.19,211.18,211.18,27700000.0
2008-02-18 22:52:00,211.18,211.18,211.16,211.16,58700000.0
2008-02-18 22:53:00,211.16,211.16,211.14,211.14,23100000.0
2008-02-18 22:54:00,211.14,211.15,211.14,211.15,80600000.0
2008-02-18 22:55:00,211.15,211.15,211.13,211.13,141600000.0
2008-02-18 22:56:00,211.13,211.15,211.13,211.15,115900000.0
2008-02-18 22:57:00,211.15,211.16,211.13,211.16,163600000.0
2008-02-18 22:58:00,211.16,211.18,211.16,211.18,85100000.0
2008-02-18 22:59:00,211.18,211.19,211.18,211.19,19800000.0
2008-02-18 23:00:00,211.19,211.19,211.19,211.19,10800000.0
2008-02-18 23:01:00,211.19,211.19,211.19,211.19,10800000.0
2008-02-18 23:02:00,211.19,211.21,211.17,211.21,35600000.0
2008-02-18 23:03:00,211.21,211.22,211.21,211.22,30600000.0
2008-02-18 23:04:00,211.22,211.3,211.22,211.28,56700000.0
2008-02-18 23:05:00,211.28,211.34,211.26,211.34,136700000.0
2008-02-18 23:06:00,211.34,211.39,211.31,211.31,158000000.0
2008-02-18 23:07:00,211.31,211.31,211.28,211.29,96800000.0
2008-02-18 23:08:00,211.29,211.32,211.29,211.31,34000000.0
2008-02-18 23:09:00,211.31,211.34,211.3,211.34,45700000.0
2008-02-18 23:10:00,211.34,211.34,211.31,211.32,27100000.0
2008-02-18 23:11:00,211.32,211.33,211.29,211.31,30200000.0
2008-02-18 23:12:00,211.32,211.32,211.29,211.29,16400000.0
2008-02-18 23:13:00,211.29,211.29,211.29,211.29,4000000.0
2008-02-18 23:14:00,211.29,211.29,211.25,211.27,132000000.0
2008-02-18 23:15:00,211.27,211.28,211.24,211.28,266300000.0
2008-02-18 23:16:00,211.28,211.3,211.28,211.29,49000000.0
2008-02-18 23:17:00,211.29,211.29,211.25,211.26,92000000.0
2008-02-18 23:18:00,211.26,211.3,211.24,211.24,98700000.0
2008-02-18 23:19:00,211.25,211.28,211.24,211.28,101700000.0
2008-02-18 23:20:00,211.28,211.28,211.26,211.26,74500000.0
2008-02-18 23:21:00,211.27,211.27,211.27,211.27,32400000.0
2008-02-18 23:22:00,211.27,211.27,211.27,211.27,22600000.0
2008-02-18 23:23:00,211.27,211.29,211.27,211.28,90300000.0
2008-02-18 23:24:00,211.28,211.3,211.28,211.28,42000000.0
2008-02-18 23:25:00,211.28,211.34,211.28,211.34,25900000.0
2008-02-18 23:26:00,211.34,211.37,211.29,211.37,65600000.0
2008-02-18 23:27:00,211.37,211.38,211.33,211.37,67800000.0
2008-02-18 23:28:00,211.37,211.41,211.34,211.34,57000000.0
2008-02-18 23:29:00,211.34,211.39,211.34,211.39,201700000.0
2008-02-18 23:30:00,211.39,211.48,211.35,211.45,91500000.0
2008-02-18 23:31:00,211.45,211.46,211.39,211.42,109600000.0
2008-02-18 23:32:00,211.42,211.46,211.4,211.4,48400000.0
2008-02-18 23:33:00,211.4,211.4,211.37,211.37,50300000.0
2008-02-18 23:34:00,211.37,211.37,211.37,211.37,35900000.0
2008-02-18 23:35:00,211.37,211.37,211.36,211.36,75900000.0
2008-02-18 23:36:00,211.36,211.36,211.35,211.35,45600000.0
2008-02-18 23:37:00,211.35,211.35,211.32,211.32,87300000.0
2008-02-18 23:38:00,211.32,211.32,211.32,211.32,22600000.0
2008-02-18 23:39:00,211.32,211.32,211.32,211.32,24800000.0
2008-02-18 23:40:00,211.32,211.32,211.31,211.31,39200000.0
2008-02-18 23:41:00,211.31,211.34,211.31,211.34,35400000.0
2008-02-18 23:42:00,211.34,211.36,211.34,211.36,12000000.0
2008-02-18 23:43:00,211.36,211.37,211.36,211.37,49100000.0
2008-02-18 23:44:00,211.37,211.37,211.33,211.37,44100000.0
2008-02-18 23:45:00,211.37,211.37,211.37,211.37,2100000.0
2008-02-18 23:46:00,211.37,211.37,211.37,211.37,3600000.0
2008-02-18 23:47:00,211.37,211.39,211.37,211.39,12000000.0
2008-02-18 23:48:00,211.39,211.39,211.37,211.37,4500000.0
2008-02-18 23:49:00,211.37,211.38,211.32,211.35,140100000.0
2008-02-18 23:50:00,211.35,211.4,211.35,211.35,44200000.0
2008-02-18 23:51:00,211.35,211.35,211.35,211.35,36500000.0
2008-02-18 23:52:00,211.35,211.35,211.34,211.35,78500000.0
2008-02-18 23:53:00,211.35,211.35,211.31,211.32,129400000.0
2008-02-18 23:54:00,211.32,211.33,211.31,211.31,243900000.0
2008-02-18 23:55:00,211.32,211.32,211.295,211.295,33300000.0
2008-02-18 23:56:00,211.3,211.31,211.295,211.31,58600000.0
2008-02-18 23:57:00,211.31,211.31,211.295,211.31,36300000.0
2008-02-18 23:58:00,211.31,211.31,211.295,211.3,30300000.0
2008-02-18 23:59:00,211.295,211.3,211.295,211.295,19200000.0
2008-02-19 00:00:00,211.295,211.295,211.23,211.23,124600000.0
2008-02-19 00:01:00,211.23,211.28,211.22,211.28,57500000.0
2008-02-19 00:02:00,211.28,211.28,211.26,211.26,15300000.0
2008-02-19 00:03:00,211.26,211.26,211.255,211.26,37800000.0
2008-02-19 00:04:00,211.26,211.28,211.26,211.26,31700000.0
2008-02-19 00:05:00,211.26,211.26,211.17,211.21,117100000.0
2008-02-19 00:06:00,211.21,211.22,211.19,211.21,106200000.0
2008-02-19 00:07:00,211.21,211.21,211.18,211.2,80900000.0
2008-02-19 00:08:00,211.19,211.2,211.19,211.2,62800000.0
2008-02-19 00:09:00,211.2,211.22,211.18,211.18,190300000.0
2008-02-19 00:10:00,211.18,211.18,211.18,211.18,113000000.0
2008-02-19 00:11:00,211.18,211.26,211.18,211.18,106400000.0
2008-02-19 00:12:00,211.175,211.18,211.175,211.18,5700000.0
2008-02-19 00:13:00,211.18,211.2,211.18,211.18,35600000.0
2008-02-19 00:14:00,211.18,211.2,211.18,211.18,29900000.0
2008-02-19 00:15:00,211.19,211.19,211.08,211.09,17900000.0
2008-02-19 00:16:00,211.09,211.12,210.93,211.12,57500000.0
2008-02-19 00:17:00,211.12,211.12,211.09,211.12,9300000.0
2008-02-19 00:18:00,211.12,211.16,211.12,211.16,28800000.0
2008-02-19 00:19:00,211.16,211.18,211.16,211.18,26700000.0
2008-02-19 00:20:00,211.18,211.18,211.18,211.18,3800000.0
2008-02-19 00:21:00,211.18,211.18,211.18,211.18,2800000.0
2008-02-19 00:22:00,211.18,211.18,211.16,211.18,15800000.0
2008-02-19 00:23:00,211.18,211.18,211.18,211.18,2000000.0
2008-02-19 00:24:00,211.18,211.2,211.18,211.2,92900000.0
2008-02-19 00:25:00,211.2,211.2,211.2,211.2,35400000.0
2008-02-19 00:26:00,211.16,211.2,211.16,211.2,49400000.0
2008-02-19 00:27:00,211.2,211.2,211.2,211.2,24500000.0
2008-02-19 00:28:00,211.2,211.2,211.16,211.16,13900000.0
2008-02-19 00:29:00,211.16,211.18,211.14,211.14,32400000.0
2008-02-19 00:30:00,211.14,211.18,211.14,211.18,44300000.0
2008-02-19 00:31:00,211.18,211.18,211.18,211.18,3500000.0
2008-02-19 00:32:00,211.18,211.18,211.18,211.18,11000000.0
2008-02-19 00:33:00,211.18,211.2,211.16,211.16,29200000.0
2008-02-19 00:34:00,211.16,211.16,211.14,211.15,41900000.0
2008-02-19 00:35:00,211.15,211.195,211.15,211.16,64700000.0
2008-02-19 00:36:00,211.16,211.2,211.16,211.2,27500000.0
2008-02-19 00:37:00,211.2,211.2,211.19,211.19,5500000.0
2008-02-19 00:38:00,211.19,211.21,211.17,211.21,41500000.0
2008-02-19 00:39:00,211.21,211.21,211.17,211.19,17700000.0
2008-02-19 00:40:00,211.19,211.19,211.15,211.19,15900000.0
2008-02-19 00:41:00,211.19,211.19,211.16,211.17,32300000.0
2008-02-19 00:42:00,211.17,211.17,211.17,211.17,10400000.0
2008-02-19 00:43:00,211.17,211.18,211.14,211.18,35100000.0
2008-02-19 00:44:00,211.18,211.25,211.18,211.18,52200000.0
2008-02-19 00:45:00,211.18,211.18,211.14,211.16,35000000.0
2008-02-19 00:46:00,211.16,211.165,211.16,211.165,30900000.0
2008-02-19 00:47:00,211.17,211.2,211.16,211.18,48500000.0
2008-02-19 00:48:00,211.18,211.18,211.17,211.18,11900000.0
2008-02-19 00:49:00,211.18,211.18,211.15,211.15,31300000.0
2008-02-19 00:50:00,211.16,211.16,211.13,211.13,31200000.0
2008-02-19 00:51:00,211.13,211.13,211.08,211.08,139200000.0
2008-02-19 00:52:00,211.08,211.11,211.08,211.11,72600000.0
2008-02-19 00:53:00,211.11,211.11,211.03,211.04,60100000.0
2008-02-19 00:54:00,211.04,211.055,211.005,211.04,58900000.0
2008-02-19 00:55:00,211.04,211.05,210.995,211.01,52300000.0
2008-02-19 00:56:00,211.025,211.03,211.02,211.03,41000000.0
2008-02-19 00:57:00,211.025,211.04,211.01,211.015,50400000.0
2008-02-19 00:58:00,211.01,211.04,210.99,211.03,57400000.0
2008-02-19 00:59:00,211.03,211.06,211.03,211.04,22200000.0
2008-02-19 01:00:00,211.04,211.04,210.96,210.97,212200000.0
2008-02-19 01:01:00,210.97,211.01,210.94,210.94,139900000.0
2008-02-19 01:02:00,210.94,210.98,210.94,210.98,149500000.0
2008-02-19 01:03:00,210.98,210.98,210.96,210.96,27100000.0
2008-02-19 01:04:00,210.96,211.0,210.96,210.98,22800000.0
2008-02-19 01:05:00,210.98,210.99,210.98,210.98,32800000.0
2008-02-19 01:06:00,210.98,211.035,210.98,211.01,84300000.0
2008-02-19 01:07:00,211.02,211.03,210.92,210.985,171300000.0
2008-02-19 01:08:00,210.985,211.03,210.96,211.01,393700000.0
2008-02-19 01:09:00,211.01,211.03,210.89,210.98,288400000.0
2008-02-19 01:10:00,210.98,211.03,210.98,211.0,147800000.0
2008-02-19 01:11:00,211.0,211.02,210.98,210.99,235900000.0
2008-02-19 01:12:00,210.99,211.03,210.99,211.03,170700000.0
2008-02-19 01:13:00,211.03,211.05,211.005,211.005,210800000.0
2008-02-19 01:14:00,211.005,211.04,211.0,211.02,131600000.0
2008-02-19 01:15:00,211.02,211.025,210.99,210.99,65900000.0
2008-02-19 01:16:00,210.99,211.0,210.99,210.99,148000000.0
2008-02-19 01:17:00,210.99,210.99,210.95,210.96,564800000.0
2008-02-19 01:18:00,210.96,210.97,210.94,210.96,404500000.0
2008-02-19 01:19:00,210.96,210.99,210.96,210.99,85100000.0
2008-02-19 01:20:00,210.99,210.99,210.915,210.95,62300000.0
2008-02-19 01:21:00,210.95,210.97,210.92,210.965,40200000.0
2008-02-19 01:22:00,210.955,210.98,210.92,210.97,98500000.0
2008-02-19 01:23:00,210.97,210.985,210.875,210.895,252300000.0
2008-02-19 01:24:00,210.895,210.945,210.885,210.945,104400000.0
2008-02-19 01:25:00,210.945,210.95,210.935,210.935,36400000.0
2008-02-19 01:26:00,210.935,210.94,210.93,210.93,21700000.0
2008-02-19 01:27:00,210.93,210.965,210.93,210.93,68300000.0
2008-02-19 01:28:00,210.93,210.935,210.89,210.92,46800000.0
2008-02-19 01:29:00,210.92,210.92,210.89,210.905,24000000.0
2008-02-19 01:30:00,210.905,210.915,210.905,210.91,20000000.0
2008-02-19 01:31:00,210.915,210.97,210.91,210.955,34100000.0
2008-02-19 01:32:00,210.955,210.975,210.955,210.97,33100000.0
2008-02-19 01:33:00,210.97,210.97,210.97,210.97,4200000.0
2008-02-19 01:34:00,210.97,210.97,210.945,210.955,43800000.0
2008-02-19 01:35:00,210.955,210.955,210.93,210.935,28500000.0
2008-02-19 01:36:00,210.935,210.94,210.915,210.92,86800000.0
2008-02-19 01:37:00,210.915,210.925,210.91,210.92,79200000.0
2008-02-19 01:38:00,210.92,210.92,210.92,210.92,6300000.0
2008-02-19 01:39:00,210.92,210.93,210.9,210.92,33300000.0
2008-02-19 01:40:00,210.915,210.92,210.885,210.92,57200000.0
2008-02-19 01:41:00,210.92,210.92,210.885,210.9,80300000.0
2008-02-19 01:42:00,210.9,210.925,210.9,210.925,43600000.0
2008-02-19 01:43:00,210.925,210.97,210.925,210.97,37400000.0
2008-02-19 01:44:00,210.97,210.98,210.955,210.96,44700000.0
2008-02-19 01:45:00,210.96,210.98,210.96,210.96,17300000.0
2008-02-19 01:46:00,210.96,211.01,210.96,210.99,81900000.0
2008-02-19 01:47:00,210.99,211.01,210.945,210.95,61100000.0
2008-02-19 01:48:00,210.955,210.98,210.95,210.965,29100000.0
2008-02-19 01:49:00,210.97,210.975,210.97,210.975,26000000.0
2008-02-19 01:50:00,210.975,210.99,210.965,210.98,79700000.0
2008-02-19 01:51:00,210.98,211.015,210.98,211.015,117000000.0
2008-02-19 01:52:00,211.015,211.045,211.005,211.045,19200000.0
2008-02-19 01:53:00,211.045,211.075,211.025,211.035,29200000.0
2008-02-19 01:54:00,211.035,211.045,211.02,211.02,11600000.0
2008-02-19 01:55:00,211.025,211.03,211.015,211.015,27000000.0
2008-02-19 01:56:00,211.015,211.02,210.99,211.005,64400000.0
2008-02-19 01:57:00,210.995,211.005,210.98,210.98,126300000.0
2008-02-19 01:58:00,210.975,211.01,210.975,210.985,61700000.0
2008-02-19 01:59:00,210.985,211.0,210.96,210.97,102600000.0
2008-02-19 02:00:00,210.97,210.97,210.91,210.935,163800000.0
2008-02-19 02:01:00,210.935,210.99,210.935,210.99,88400000.0
2008-02-19 02:02:00,210.99,211.03,210.99,211.02,81000000.0
2008-02-19 02:03:00,211.02,211.03,210.96,211.01,116400000.0
2008-02-19 02:04:00,211.01,211.03,210.935,210.955,84700000.0
2008-02-19 02:05:00,210.955,210.98,210.925,210.955,132200000.0
2008-02-19 02:06:00,210.955,210.955,210.945,210.945,13500000.0
2008-02-19 02:07:00,210.945,210.965,210.915,210.95,105500000.0
2008-02-19 02:08:00,210.95,210.97,210.95,210.96,46700000.0
2008-02-19 02:09:00,210.96,211.015,210.96,211.015,100800000.0
2008-02-19 02:10:00,211.015,211.025,210.995,211.005,235200000.0
2008-02-19 02:11:00,211.015,211.035,210.995,211.005,198900000.0
2008-02-19 02:12:00,211.005,211.035,210.995,211.015,210100000.0
2008-02-19 02:13:00,211.015,211.015,210.935,210.935,159600000.0
2008-02-19 02:14:00,210.935,210.945,210.89,210.9,150900000.0
2008-02-19 02:15:00,210.91,210.945,210.9,210.93,196100000.0
2008-02-19 02:16:00,210.925,210.98,210.91,210.96,124200000.0
2008-02-19 02:17:00,210.96,210.975,210.935,210.945,80300000.0
2008-02-19 02:18:00,210.955,210.955,210.915,210.925,107700000.0
2008-02-19 02:19:00,210.925,210.955,210.855,210.875,167200000.0
2008-02-19 02:20:00,210.875,210.89,210.845,210.855,243000000.0
2008-02-19 02:21:00,210.855,210.945,210.855,210.945,271800000.0
2008-02-19 02:22:00,210.945,210.945,210.915,210.935,127400000.0
2008-02-19 02:23:00,210.935,210.935,210.855,210.865,216200000.0
2008-02-19 02:24:00,210.865,210.875,210.835,210.845,213100000.0
2008-02-19 02:25:00,210.845,210.865,210.825,210.845,252000000.0
2008-02-19 02:26:00,210.845,210.855,210.825,210.855,188700000.0
2008-02-19 02:27:00,210.855,210.875,210.845,210.855,174800000.0
2008-02-19 02:28:00,210.855,210.875,210.845,210.845,312500000.0
2008-02-19 02:29:00,210.845,210.865,210.805,210.83,195900000.0
2008-02-19 02:30:00,210.83,210.835,210.775,210.835,181700000.0
2008-02-19 02:31:00,210.835,210.895,210.825,210.885,250000000.0
2008-02-19 02:32:00,210.885,210.935,210.88,210.905,106800000.0
2008-02-19 02:33:00,210.905,210.925,210.895,210.905,148700000.0
2008-02-19 02:34:00,210.905,210.915,210.885,210.895,155300000.0
2008-02-19 02:35:00,210.895,210.935,210.855,210.875,109300000.0
2008-02-19 02:36:00,210.865,210.92,210.865,210.905,272400000.0
2008-02-19 02:37:00,210.915,210.925,210.915,210.925,62800000.0
2008-02-19 02:38:00,210.925,210.925,210.895,210.915,290700000.0
2008-02-19 02:39:00,210.915,210.935,210.91,210.925,69600000.0
2008-02-19 02:40:00,210.925,210.935,210.915,210.935,120600000.0
2008-02-19 02:41:00,210.935,210.935,210.895,210.925,90500000.0
2008-02-19 02:42:00,210.925,210.94,210.905,210.94,145900000.0
2008-02-19 02:43:00,210.94,210.985,210.935,210.945,81200000.0
2008-02-19 02:44:00,210.945,210.955,210.915,210.925,142200000.0
2008-02-19 02:45:00,210.925,210.955,210.915,210.915,274800000.0
2008-02-19 02:46:00,210.915,210.995,210.915,210.97,471900000.0
2008-02-19 02:47:00,210.97,210.975,210.955,210.965,175600000.0
2008-02-19 02:48:00,210.965,210.98,210.945,210.955,221700000.0
2008-02-19 02:49:00,210.955,210.965,210.935,210.955,230600000.0
2008-02-19 02:50:00,210.955,211.005,210.955,210.99,237600000.0
2008-02-19 02:51:00,210.99,211.01,210.99,210.995,183600000.0
2008-02-19 02:52:00,210.995,211.035,210.99,211.035,121200000.0
2008-02-19 02:53:00,211.035,211.05,210.995,211.025,187900000.0
2008-02-19 02:54:00,211.025,211.035,210.945,210.945,246300000.0
2008-02-19 02:55:00,210.945,210.95,210.905,210.95,145200000.0
2008-02-19 02:56:00,210.95,210.98,210.935,210.945,178200000.0
2008-02-19 02:57:00,210.945,211.0,210.945,211.0,243300000.0
2008-02-19 02:58:00,211.0,211.0,210.96,210.99,66400000.0
2008-02-19 02:59:00,210.99,211.035,210.99,211.035,153300000.0
2008-02-19 03:00:00,211.015,211.045,210.935,210.945,728900000.0
2008-02-19 03:01:00,210.935,210.965,210.925,210.945,559400000.0
2008-02-19 03:02:00,210.945,210.965,210.92,210.94,626300000.0
2008-02-19 03:03:00,210.94,210.945,210.895,210.905,786000000.0
2008-02-19 03:04:00,210.905,210.965,210.865,210.885,1025100000.0
2008-02-19 03:05:00,210.885,210.935,210.855,210.91,239100000.0
2008-02-19 03:06:00,210.91,210.95,210.91,210.93,142300000.0
2008-02-19 03:07:00,210.93,210.95,210.9,210.92,118200000.0
2008-02-19 03:08:00,210.92,210.94,210.88,210.89,141700000.0
2008-02-19 03:09:00,210.89,210.9,210.87,210.875,424400000.0
2008-02-19 03:10:00,210.875,210.905,210.85,210.895,567800000.0
2008-02-19 03:11:00,210.91,210.93,210.9,210.91,1367900000.0
2008-02-19 03:12:00,210.865,210.865,210.805,210.805,1367900000.0
2008-02-19 03:13:00,210.805,210.845,210.805,210.815,2095300000.0
2008-02-19 03:14:00,210.815,210.865,210.815,210.835,926800000.0
2008-02-19 03:15:00,210.835,210.845,210.815,210.83,1592200000.0
2008-02-19 03:16:00,210.83,210.835,210.755,210.775,676600000.0
2008-02-19 03:17:00,210.775,210.825,210.775,210.815,816300000.0
2008-02-19 03:18:00,210.815,210.845,210.815,210.845,839200000.0
2008-02-19 03:19:00,210.845,210.865,210.835,210.835,1218700000.0
2008-02-19 03:20:00,210.835,210.855,210.825,210.845,1791400000.0
2008-02-19 03:21:00,210.845,210.855,210.835,210.855,1366200000.0
2008-02-19 03:22:00,210.855,210.88,210.855,210.865,648700000.0
2008-02-19 03:23:00,210.865,210.895,210.855,210.895,1229200000.0
2008-02-19 03:24:00,210.895,210.915,210.885,210.915,409100000.0
2008-02-19 03:25:00,210.915,210.935,210.915,210.915,422200000.0
2008-02-19 03:26:00,210.915,210.975,210.915,210.945,603800000.0
2008-02-19 03:27:00,210.945,210.965,210.945,210.945,863100000.0
2008-02-19 03:28:00,210.945,210.965,210.935,210.965,1021200000.0
2008-02-19 03:29:00,210.965,210.965,210.945,210.945,390400000.0
2008-02-19 03:30:00,210.945,210.945,210.935,210.935,406700000.0
2008-02-19 03:31:00,210.935,210.985,210.935,210.96,559900000.0
2008-02-19 03:32:00,210.96,210.98,210.945,210.955,446700000.0
2008-02-19 03:33:00,210.955,210.98,210.955,210.98,271200000.0
2008-02-19 03:34:00,210.98,211.0,210.965,210.985,210700000.0
2008-02-19 03:35:00,210.985,211.0,210.985,210.985,343100000.0
2008-02-19 03:36:00,210.985,211.0,210.955,210.955,363300000.0
2008-02-19 03:37:00,210.955,210.965,210.945,210.945,898700000.0
2008-02-19 03:38:00,210.945,210.945,210.925,210.925,1327500000.0
2008-02-19 03:39:00,210.925,210.925,210.88,210.89,528800000.0
2008-02-19 03:40:00,210.89,210.92,210.89,210.89,637000000.0
2008-02-19 03:41:00,210.89,210.89,210.89,210.89,143100000.0
2008-02-19 03:42:00,210.89,210.9,210.89,210.89,276100000.0
2008-02-19 03:43:00,210.89,210.89,210.89,210.89,156300000.0
2008-02-19 03:44:00,210.89,210.89,210.89,210.89,158400000.0
2008-02-19 03:45:00,210.89,210.89,210.89,210.89,162000000.0
2008-02-19 03:46:00,210.89,210.89,210.88,210.885,200300000.0
2008-02-19 03:47:00,210.885,210.885,210.845,210.875,808500000.0
2008-02-19 03:48:00,210.875,210.875,210.845,210.845,400000000.0
2008-02-19 03:49:00,210.845,210.845,210.805,210.815,577600000.0
2008-02-19 03:50:00,210.815,210.875,210.815,210.85,440400000.0
2008-02-19 03:51:00,210.85,210.85,210.835,210.84,396100000.0
2008-02-19 03:52:00,210.84,210.845,210.84,210.845,280900000.0
2008-02-19 03:53:00,210.845,210.845,210.845,210.845,397400000.0
2008-02-19 03:54:00,210.845,210.85,210.845,210.85,311000000.0
2008-02-19 03:55:00,210.85,210.86,210.835,210.835,187000000.0
2008-02-19 03:56:00,210.835,210.875,210.835,210.845,408800000.0
2008-02-19 03:57:00,210.845,210.855,210.825,210.825,417700000.0
2008-02-19 03:58:00,210.825,210.825,210.745,210.745,351800000.0
2008-02-19 03:59:00,210.745,210.755,210.665,210.685,430700000.0
2008-02-19 04:00:00,210.685,210.775,210.685,210.735,447000000.0
2008-02-19 04:01:00,210.735,210.795,210.735,210.745,484700000.0
2008-02-19 04:02:00,210.745,210.755,210.725,210.735,677800000.0
2008-02-19 04:03:00,210.735,210.775,210.725,210.735,644500000.0
2008-02-19 04:04:00,210.735,210.795,210.735,210.785,556000000.0
2008-02-19 04:05:00,210.785,210.925,210.785,210.875,716100000.0
2008-02-19 04:06:00,210.875,210.905,210.865,210.895,940300000.0
2008-02-19 04:07:00,210.895,210.905,210.895,210.895,317300000.0
2008-02-19 04:08:00,210.87,210.87,210.84,210.84,407200000.0
2008-02-19 04:09:00,210.895,210.895,210.895,210.895,407200000.0
2008-02-19 04:10:00,210.895,210.915,210.895,210.905,521000000.0
2008-02-19 04:11:00,210.905,210.935,210.905,210.915,1501000000.0
2008-02-19 04:12:00,210.915,210.935,210.915,210.935,1506100000.0
2008-02-19 04:13:00,210.935,210.94,210.905,210.905,1761700000.0
2008-02-19 04:14:00,210.905,210.905,210.905,210.905,1130700000.0
2008-02-19 04:15:00,210.905,210.905,210.875,210.885,1516600000.0
2008-02-19 04:16:00,210.885,210.885,210.865,210.865,400800000.0
2008-02-19 04:17:00,210.865,210.865,210.835,210.845,420800000.0
2008-02-19 04:18:00,210.845,210.875,210.845,210.855,396800000.0
2008-02-19 04:19:00,210.855,210.89,210.855,210.875,730800000.0
2008-02-19 04:20:00,210.875,210.885,210.87,210.87,504700000.0
2008-02-19 04:21:00,210.87,210.88,210.87,210.88,149700000.0
2008-02-19 04:22:00,210.88,210.88,210.845,210.845,255700000.0
2008-02-19 04:23:00,210.845,210.875,210.845,210.87,587200000.0
2008-02-19 04:24:00,210.87,210.87,210.85,210.85,151300000.0
2008-02-19 04:25:00,210.85,210.875,210.85,210.875,1504000000.0
2008-02-19 04:26:00,210.875,210.905,210.875,210.905,1004000000.0
2008-02-19 04:27:00,210.905,210.905,210.88,210.895,992100000.0
2008-02-19 04:28:00,210.895,210.895,210.895,210.895,1670400000.0
2008-02-19 04:29:00,210.895,210.915,210.895,210.895,822900000.0
2008-02-19 04:30:00,210.895,210.895,210.875,210.875,653200000.0
2008-02-19 04:31:00,210.875,210.905,210.875,210.895,640100000.0
2008-02-19 04:32:00,210.895,210.9,210.88,210.895,475000000.0
2008-02-19 04:33:00,210.895,210.895,210.83,210.855,346900000.0
2008-02-19 04:34:00,210.855,210.875,210.845,210.845,677200000.0
2008-02-19 04:35:00,210.845,210.865,210.825,210.865,1014200000.0
2008-02-19 04:36:00,210.865,210.865,210.825,210.85,938100000.0
2008-02-19 04:37:00,210.85,210.85,210.825,210.825,1219700000.0
2008-02-19 04:38:00,210.825,210.835,210.815,210.815,1039700000.0
2008-02-19 04:39:00,210.815,210.825,210.805,210.815,1464000000.0
2008-02-19 04:40:00,210.815,210.825,210.815,210.815,1338600000.0
2008-02-19 04:41:00,210.815,210.83,210.815,210.815,973400000.0
2008-02-19 04:42:00,210.815,210.815,210.815,210.815,1540400000.0
2008-02-19 04:43:00,210.815,210.825,210.815,210.825,1453500000.0
2008-02-19 04:44:00,210.825,210.835,210.815,210.815,1072700000.0
2008-02-19 04:45:00,210.815,210.84,210.815,210.835,1154400000.0
2008-02-19 04:46:00,210.835,210.845,210.825,210.83,1012100000.0
2008-02-19 04:47:00,210.83,210.835,210.815,210.835,1701000000.0
2008-02-19 04:48:00,210.835,210.835,210.815,210.82,1350300000.0
2008-02-19 04:49:00,210.82,210.835,210.82,210.835,896200000.0
2008-02-19 04:50:00,210.835,210.835,210.83,210.83,659600000.0
2008-02-19 04:51:00,210.83,210.85,210.83,210.84,1233000000.0
2008-02-19 04:52:00,210.84,210.85,210.83,210.83,492300000.0
2008-02-19 04:53:00,210.83,210.83,210.825,210.825,1491200000.0
2008-02-19 04:54:00,210.825,210.825,210.765,210.765,1001400000.0
2008-02-19 04:55:00,210.765,210.765,210.76,210.765,1885600000.0
2008-02-19 04:56:00,210.765,210.775,210.755,210.765,1808900000.0
2008-02-19 04:57:00,210.92,210.92,210.9,210.9,1315900000.0
2008-02-19 04:58:00,210.91,210.91,210.89,210.91,1315900000.0
2008-02-19 04:59:00,210.92,210.94,210.89,210.93,1315900000.0
2008-02-19 05:00:00,210.785,210.855,210.785,210.835,1315900000.0
2008-02-19 05:01:00,210.84,210.85,210.79,210.84,519100000.0
2008-02-19 05:02:00,210.84,210.875,210.825,210.865,428100000.0
2008-02-19 05:03:00,210.865,210.87,210.85,210.85,323700000.0
2008-02-19 05:04:00,210.85,210.87,210.845,210.845,401100000.0
2008-02-19 05:05:00,210.845,210.855,210.83,210.84,348500000.0
2008-02-19 05:06:00,210.84,210.86,210.84,210.86,175100000.0
2008-02-19 05:07:00,210.86,210.895,210.845,210.845,1791900000.0
2008-02-19 05:08:00,211.01,211.02,210.98,211.01,175300000.0
2008-02-19 05:09:00,210.845,210.845,210.84,210.84,175300000.0
2008-02-19 05:10:00,210.84,210.865,210.84,210.86,242300000.0
2008-02-19 05:11:00,210.86,210.865,210.84,210.84,524600000.0
2008-02-19 05:12:00,210.84,210.845,210.84,210.845,1611800000.0
2008-02-19 05:13:00,210.845,210.845,210.845,210.845,1702400000.0
2008-02-19 05:14:00,210.845,210.87,210.845,210.86,503200000.0
2008-02-19 05:15:00,210.86,210.865,210.845,210.86,854700000.0
2008-02-19 05:16:00,210.86,210.915,210.86,210.865,485100000.0
2008-02-19 05:17:00,210.865,210.925,210.865,210.905,690400000.0
2008-02-19 05:18:00,210.905,210.91,210.89,210.895,1454800000.0
2008-02-19 05:19:00,210.895,210.895,210.885,210.895,2095000000.0
2008-02-19 05:20:00,210.895,210.925,210.885,210.895,1681100000.0
2008-02-19 05:21:00,211.03,211.04,211.02,211.02,2133100000.0
2008-02-19 05:22:00,210.905,210.915,210.9,210.915,2133100000.0
2008-02-19 05:23:00,211.01,211.01,211.01,211.01,854900000.0
2008-02-19 05:24:00,211.0,211.03,210.99,211.0,854900000.0
2008-02-19 05:25:00,210.905,210.925,210.885,210.895,854900000.0
2008-02-19 05:26:00,210.895,210.895,210.895,210.895,1249200000.0
2008-02-19 05:27:00,211.0,211.0,211.0,211.0,1523600000.0
2008-02-19 05:28:00,211.01,211.02,211.0,211.0,1523600000.0
2008-02-19 05:29:00,210.895,210.895,210.895,210.895,1523600000.0
2008-02-19 05:30:00,210.895,210.905,210.895,210.895,584700000.0
2008-02-19 05:31:00,210.905,210.905,210.895,210.895,1137100000.0
2008-02-19 05:32:00,210.895,210.93,210.895,210.915,1573600000.0
2008-02-19 05:33:00,210.915,210.935,210.895,210.895,1752900000.0
2008-02-19 05:34:00,210.895,210.895,210.885,210.885,1546700000.0
2008-02-19 05:35:00,210.885,210.895,210.885,210.895,1788600000.0
2008-02-19 05:36:00,211.02,211.03,211.02,211.02,1287900000.0
2008-02-19 05:37:00,210.915,210.925,210.895,210.925,1287900000.0
2008-02-19 05:38:00,210.925,210.925,210.895,210.895,1884700000.0
2008-02-19 05:39:00,211.01,211.01,210.99,211.0,1207500000.0
2008-02-19 05:40:00,210.915,210.915,210.915,210.915,1207500000.0
2008-02-19 05:41:00,210.915,210.915,210.895,210.91,1421100000.0
2008-02-19 05:42:00,210.91,210.91,210.89,210.9,401400000.0
2008-02-19 05:43:00,210.9,210.91,210.9,210.91,406100000.0
2008-02-19 05:44:00,210.91,210.91,210.9,210.9,417600000.0
2008-02-19 05:45:00,210.9,210.925,210.9,210.925,541400000.0
2008-02-19 05:46:00,210.925,210.925,210.875,210.915,1277600000.0
2008-02-19 05:47:00,210.915,210.935,210.91,210.925,1320300000.0
2008-02-19 05:48:00,210.925,210.925,210.905,210.915,1476300000.0
2008-02-19 05:49:00,210.915,210.925,210.905,210.915,976100000.0
2008-02-19 05:50:00,210.915,210.935,210.885,210.885,801800000.0
2008-02-19 05:51:00,210.905,210.92,210.905,210.92,395200000.0
2008-02-19 05:52:00,210.92,210.92,210.895,210.915,1263200000.0
2008-02-19 05:53:00,210.915,210.92,210.915,210.92,416000000.0
2008-02-19 05:54:00,210.92,210.935,210.92,210.92,499100000.0
2008-02-19 05:55:00,210.92,210.925,210.92,210.92,592800000.0
2008-02-19 05:56:00,210.92,210.93,210.905,210.905,1518100000.0
2008-02-19 05:57:00,210.905,210.92,210.9,210.9,1094200000.0
2008-02-19 05:58:00,210.9,210.905,210.9,210.905,626500000.0
2008-02-19 05:59:00,210.905,210.94,210.9,210.93,456900000.0
2008-02-19 06:00:00,210.93,210.94,210.91,210.915,1804100000.0
2008-02-19 06:01:00,210.75,210.75,210.72,210.73,1241400000.0
2008-02-19 06:02:00,210.72,210.72,210.69,210.7,1241400000.0
2008-02-19 06:03:00,210.925,210.93,210.925,210.93,1241400000.0
2008-02-19 06:04:00,210.93,210.945,210.93,210.945,523800000.0
2008-02-19 06:05:00,210.69,210.7,210.68,210.7,1626700000.0
2008-02-19 06:06:00,210.95,210.985,210.945,210.975,1626700000.0
2008-02-19 06:07:00,210.975,211.0,210.975,210.985,928800000.0
2008-02-19 06:08:00,210.985,211.015,210.985,211.01,424000000.0
2008-02-19 06:09:00,211.01,211.01,211.005,211.005,586400000.0
2008-02-19 06:10:00,211.005,211.01,210.985,210.995,501600000.0
2008-02-19 06:11:00,210.995,210.995,210.965,210.975,573400000.0
2008-02-19 06:12:00,210.975,210.975,210.955,210.965,447200000.0
2008-02-19 06:13:00,210.965,210.985,210.96,210.97,373400000.0
2008-02-19 06:14:00,210.97,211.02,210.96,210.97,330000000.0
2008-02-19 06:15:00,210.97,211.0,210.97,211.0,394000000.0
2008-02-19 06:16:00,211.0,211.0,210.985,210.985,165100000.0
2008-02-19 06:17:00,210.985,211.0,210.985,210.985,300100000.0
2008-02-19 06:18:00,210.985,211.0,210.96,211.0,384400000.0
2008-02-19 06:19:00,211.0,211.02,211.0,211.02,176900000.0
2008-02-19 06:20:00,211.02,211.02,211.02,211.02,139200000.0
2008-02-19 06:21:00,211.02,211.05,211.02,211.03,147300000.0
2008-02-19 06:22:00,211.03,211.05,211.005,211.005,444900000.0
2008-02-19 06:23:00,211.005,211.005,210.995,210.995,917100000.0
2008-02-19 06:24:00,210.995,211.02,210.985,210.99,996600000.0
2008-02-19 06:25:00,210.99,211.005,210.985,211.005,923200000.0
2008-02-19 06:26:00,211.005,211.005,210.985,210.985,979100000.0
2008-02-19 06:27:00,210.985,210.995,210.985,210.995,930000000.0
2008-02-19 06:28:00,210.995,211.015,210.995,211.0,1024200000.0
2008-02-19 06:29:00,211.0,211.005,211.0,211.0,536200000.0
2008-02-19 06:30:00,211.0,211.005,210.975,210.975,710100000.0
2008-02-19 06:31:00,210.975,210.98,210.975,210.98,837700000.0
2008-02-19 06:32:00,210.98,211.0,210.98,211.0,1187600000.0
2008-02-19 06:33:00,211.0,211.005,210.98,211.0,741800000.0
2008-02-19 06:34:00,211.0,211.005,211.0,211.0,1555600000.0
2008-02-19 06:35:00,211.0,211.025,211.0,211.025,942000000.0
2008-02-19 06:36:00,211.025,211.03,211.02,211.02,833600000.0
2008-02-19 06:37:00,211.02,211.04,211.02,211.02,921300000.0
2008-02-19 06:38:00,210.16,210.16,210.13,210.14,1522600000.0
2008-02-19 06:39:00,210.995,211.01,210.99,211.0,1522600000.0
2008-02-19 06:40:00,211.0,211.025,211.0,211.02,1401800000.0
2008-02-19 06:41:00,211.02,211.02,211.0,211.0,1698400000.0
2008-02-19 06:42:00,211.0,211.025,211.0,211.025,1814900000.0
2008-02-19 06:43:00,211.025,211.025,211.0,211.01,1758400000.0
2008-02-19 06:44:00,211.01,211.03,211.01,211.02,1689200000.0
2008-02-19 06:45:00,211.02,211.035,211.005,211.005,1560600000.0
2008-02-19 06:46:00,211.005,211.04,211.005,211.03,1658700000.0
2008-02-19 06:47:00,211.03,211.035,210.97,210.97,1729500000.0
2008-02-19 06:48:00,210.97,210.985,210.92,210.92,1529000000.0
2008-02-19 06:49:00,210.92,210.925,210.825,210.835,351800000.0
2008-02-19 06:50:00,210.835,210.855,210.825,210.835,389600000.0
2008-02-19 06:51:00,210.835,210.885,210.83,210.875,357800000.0
2008-02-19 06:52:00,210.875,210.915,210.805,210.805,341500000.0
2008-02-19 06:53:00,210.805,210.815,210.765,210.765,303200000.0
2008-02-19 06:54:00,210.765,210.805,210.745,210.78,414000000.0
2008-02-19 06:55:00,210.78,210.815,210.78,210.795,404000000.0
2008-02-19 06:56:00,210.795,210.795,210.73,210.735,349900000.0
2008-02-19 06:57:00,210.73,210.745,210.675,210.705,601400000.0
2008-02-19 06:58:00,210.705,210.715,210.685,210.685,404400000.0
2008-02-19 06:59:00,210.685,210.755,210.665,210.755,866400000.0
2008-02-19 07:00:00,210.755,210.765,210.73,210.74,592200000.0
2008-02-19 07:01:00,210.74,210.765,210.725,210.735,379200000.0
2008-02-19 07:02:00,210.735,210.735,210.695,210.72,366200000.0
2008-02-19 07:03:00,210.72,210.72,210.695,210.695,250000000.0
2008-02-19 07:04:00,210.695,210.705,210.685,210.685,388000000.0
2008-02-19 07:05:00,210.685,210.755,210.685,210.705,380000000.0
2008-02-19 07:06:00,210.705,210.745,210.705,210.72,290600000.0
2008-02-19 07:07:00,210.72,210.76,210.625,210.64,230600000.0
2008-02-19 07:08:00,210.645,210.685,210.645,210.68,243600000.0
2008-02-19 07:09:00,210.68,210.705,210.665,210.69,238800000.0
2008-02-19 07:10:00,210.69,210.69,210.63,210.63,356900000.0
2008-02-19 07:11:00,210.635,210.65,210.585,210.615,550400000.0
2008-02-19 07:12:00,210.615,210.655,210.605,210.615,1010300000.0
2008-02-19 07:13:00,210.615,210.635,210.565,210.615,973000000.0
2008-02-19 07:14:00,210.615,210.665,210.575,210.575,485300000.0
2008-02-19 07:15:00,210.575,210.655,210.56,210.615,567400000.0
2008-02-19 07:16:00,210.605,210.635,210.595,210.615,378500000.0
2008-02-19 07:17:00,210.615,210.655,210.575,210.575,990100000.0
2008-02-19 07:18:00,210.575,210.595,210.485,210.575,875800000.0
2008-02-19 07:19:00,210.565,210.565,210.505,210.525,658600000.0
2008-02-19 07:20:00,210.525,210.57,210.525,210.57,499200000.0
2008-02-19 07:21:00,210.57,210.585,210.54,210.56,226600000.0
2008-02-19 07:22:00,210.56,210.56,210.495,210.515,224100000.0
2008-02-19 07:23:00,210.515,210.545,210.475,210.475,283300000.0
2008-02-19 07:24:00,210.475,210.485,210.4,210.4,249800000.0
2008-02-19 07:25:00,210.4,210.42,210.315,210.355,218300000.0
2008-02-19 07:26:00,210.365,210.415,210.285,210.33,222200000.0
2008-02-19 07:27:00,210.33,210.33,210.285,210.315,312000000.0
2008-02-19 07:28:00,210.315,210.33,210.285,210.295,266100000.0
2008-02-19 07:29:00,210.295,210.295,210.185,210.225,205300000.0
2008-02-19 07:30:00,210.225,210.235,210.155,210.185,303800000.0
2008-02-19 07:31:00,210.185,210.23,210.185,210.23,233600000.0
2008-02-19 07:32:00,210.245,210.245,210.115,210.165,408600000.0
2008-02-19 07:33:00,210.165,210.205,210.105,210.105,231400000.0
2008-02-19 07:34:00,210.095,210.18,210.085,210.16,268600000.0
2008-02-19 07:35:00,210.16,210.18,210.14,210.16,192100000.0
2008-02-19 07:36:00,210.16,210.185,210.14,210.14,269100000.0
2008-02-19 07:37:00,210.14,210.16,210.125,210.155,154100000.0
2008-02-19 07:38:00,210.155,210.165,210.135,210.135,350200000.0
2008-02-19 07:39:00,210.135,210.15,210.085,210.1,334800000.0
2008-02-19 07:40:00,210.1,210.125,210.1,210.125,325300000.0
2008-02-19 07:41:00,210.125,210.19,210.125,210.15,419900000.0
2008-02-19 07:42:00,210.15,210.165,210.11,210.165,343900000.0
2008-02-19 07:43:00,210.165,210.175,210.16,210.16,457800000.0
2008-02-19 07:44:00,210.16,210.165,210.14,210.16,235100000.0
2008-02-19 07:45:00,210.16,210.185,210.12,210.175,334200000.0
2008-02-19 07:46:00,210.185,210.225,210.085,210.125,597800000.0
2008-02-19 07:47:00,210.125,210.175,210.085,210.165,671600000.0
2008-02-19 07:48:00,210.165,210.24,210.085,210.125,437400000.0
2008-02-19 07:49:00,210.125,210.135,210.105,210.115,1292400000.0
2008-02-19 07:50:00,210.115,210.16,210.105,210.105,139600000.0
2008-02-19 07:51:00,210.105,210.185,210.105,210.175,375100000.0
2008-02-19 07:52:00,210.175,210.225,210.175,210.175,563400000.0
2008-02-19 07:53:00,210.175,210.235,210.165,210.215,726600000.0
2008-02-19 07:54:00,210.215,210.255,210.2,210.245,397200000.0
2008-02-19 07:55:00,210.245,210.285,210.22,210.285,483900000.0
2008-02-19 07:56:00,210.285,210.335,210.265,210.325,791700000.0
2008-02-19 07:57:00,210.325,210.4,210.325,210.365,295700000.0
2008-02-19 07:58:00,210.36,210.405,210.31,210.405,358200000.0
2008-02-19 07:59:00,210.405,210.41,210.325,210.335,342900000.0
2008-02-19 08:00:00,210.335,210.41,210.295,210.345,354100000.0
2008-02-19 08:01:00,210.345,210.365,210.275,210.355,224200000.0
2008-02-19 08:02:00,210.355,210.385,210.305,210.315,183300000.0
2008-02-19 08:03:00,210.315,210.35,210.31,210.35,105600000.0
2008-02-19 08:04:00,210.35,210.375,210.31,210.345,119900000.0
2008-02-19 08:05:00,210.345,210.37,210.335,210.34,324000000.0
2008-02-19 08:06:00,210.34,210.38,210.31,210.375,696700000.0
2008-02-19 08:07:00,210.375,210.41,210.365,210.365,367100000.0
2008-02-19 08:08:00,210.365,210.435,210.355,210.435,233000000.0
2008-02-19 08:09:00,210.435,210.435,210.39,210.425,318300000.0
2008-02-19 08:10:00,210.425,210.445,210.38,210.4,479600000.0
2008-02-19 08:11:00,210.4,210.41,210.39,210.39,253100000.0
2008-02-19 08:12:00,210.39,210.4,210.35,210.35,143300000.0
2008-02-19 08:13:00,210.35,210.37,210.35,210.37,113800000.0
2008-02-19 08:14:00,210.37,210.385,210.37,210.385,68600000.0
2008-02-19 08:15:00,210.385,210.42,210.37,210.42,382700000.0
2008-02-19 08:16:00,210.42,210.43,210.34,210.35,391100000.0
2008-02-19 08:17:00,210.345,210.385,210.315,210.345,311600000.0
2008-02-19 08:18:00,210.345,210.345,210.32,210.33,298800000.0
2008-02-19 08:19:00,210.33,210.375,210.32,210.375,462100000.0
2008-02-19 08:20:00,210.375,210.385,210.34,210.355,255900000.0
2008-02-19 08:21:00,210.355,210.375,210.35,210.355,132200000.0
2008-02-19 08:22:00,210.355,210.365,210.335,210.34,114900000.0
2008-02-19 08:23:00,210.34,210.38,210.33,210.36,35700000.0
2008-02-19 08:24:00,210.36,210.405,210.35,210.365,84600000.0
2008-02-19 08:25:00,210.365,210.395,210.315,210.325,186100000.0
2008-02-19 08:26:00,210.325,210.335,210.29,210.29,127300000.0
2008-02-19 08:27:00,210.29,210.295,210.205,210.21,145000000.0
2008-02-19 08:28:00,210.21,210.245,210.17,210.2,155700000.0
2008-02-19 08:29:00,210.2,210.355,210.19,210.275,135500000.0
2008-02-19 08:30:00,210.28,210.345,210.275,210.325,100400000.0
2008-02-19 08:31:00,210.325,210.355,210.31,210.355,97100000.0
2008-02-19 08:32:00,210.335,210.395,210.305,210.37,68900000.0
2008-02-19 08:33:00,210.365,210.4,210.355,210.375,70300000.0
2008-02-19 08:34:00,210.375,210.405,210.375,210.395,49300000.0
2008-02-19 08:35:00,210.405,210.495,210.385,210.48,336600000.0
2008-02-19 08:36:00,210.48,210.525,210.47,210.47,471800000.0
2008-02-19 08:37:00,210.47,210.515,210.465,210.49,715500000.0
2008-02-19 08:38:00,210.49,210.58,210.49,210.545,87900000.0
2008-02-19 08:39:00,210.545,210.555,210.48,210.49,185700000.0
2008-02-19 08:40:00,210.49,210.495,210.435,210.445,317600000.0
2008-02-19 08:41:00,210.445,210.47,210.435,210.44,353200000.0
2008-02-19 08:42:00,210.44,210.46,210.425,210.44,312100000.0
2008-02-19 08:43:00,210.44,210.505,210.44,210.495,261100000.0
2008-02-19 08:44:00,210.485,210.485,210.395,210.42,183100000.0
2008-02-19 08:45:00,210.42,210.495,210.42,210.49,329200000.0
2008-02-19 08:46:00,210.49,210.53,210.49,210.51,112800000.0
2008-02-19 08:47:00,210.51,210.54,210.485,210.515,245400000.0
2008-02-19 08:48:00,210.515,210.53,210.505,210.51,79100000.0
2008-02-19 08:49:00,210.51,210.51,210.485,210.49,77800000.0
2008-02-19 08:50:00,210.49,210.58,210.48,210.575,134600000.0
2008-02-19 08:51:00,210.57,210.575,210.52,210.54,426500000.0
2008-02-19 08:52:00,210.54,210.545,210.535,210.545,235400000.0
2008-02-19 08:53:00,210.545,210.555,210.515,210.515,1301800000.0
2008-02-19 08:54:00,210.515,210.545,210.495,210.54,863300000.0
2008-02-19 08:55:00,210.54,210.6,210.54,210.6,221500000.0
2008-02-19 08:56:00,210.6,210.61,210.55,210.55,210600000.0
2008-02-19 08:57:00,210.55,210.55,210.505,210.505,1281400000.0
2008-02-19 08:58:00,210.505,210.525,210.435,210.47,521300000.0
2008-02-19 08:59:00,210.47,210.49,210.44,210.48,206400000.0
2008-02-19 09:00:00,210.48,210.485,210.405,210.405,222000000.0
2008-02-19 09:01:00,210.405,210.46,210.405,210.455,239600000.0
2008-02-19 09:02:00,210.455,210.465,210.415,210.42,749200000.0
2008-02-19 09:03:00,210.42,210.45,210.4,210.43,239100000.0
2008-02-19 09:04:00,210.43,210.44,210.325,210.325,287000000.0
2008-02-19 09:05:00,210.325,210.4,210.325,210.385,359300000.0
2008-02-19 09:06:00,210.385,210.395,210.345,210.355,491800000.0
2008-02-19 09:07:00,210.355,210.39,210.345,210.375,421100000.0
2008-02-19 09:08:00,210.375,210.39,210.335,210.345,240800000.0
2008-02-19 09:09:00,210.335,210.375,210.325,210.355,1018000000.0
2008-02-19 09:10:00,210.355,210.39,210.34,210.385,566000000.0
2008-02-19 09:11:00,210.385,210.39,210.275,210.275,383100000.0
2008-02-19 09:12:00,210.275,210.305,210.15,210.195,249200000.0
2008-02-19 09:13:00,210.195,210.215,210.12,210.18,206000000.0
2008-02-19 09:14:00,210.18,210.18,210.13,210.16,135100000.0
2008-02-19 09:15:00,210.16,210.165,210.09,210.11,82000000.0
2008-02-19 09:16:00,210.11,210.13,210.09,210.12,91200000.0
2008-02-19 09:17:00,210.12,210.15,210.11,210.14,145400000.0
2008-02-19 09:18:00,210.14,210.33,210.14,210.32,179700000.0
2008-02-19 09:19:00,210.32,210.32,210.23,210.245,180600000.0
2008-02-19 09:20:00,210.245,210.245,210.22,210.22,248400000.0
2008-02-19 09:21:00,210.22,210.27,210.19,210.265,158100000.0
2008-02-19 09:22:00,210.265,210.31,210.26,210.29,208700000.0
2008-02-19 09:23:00,210.29,210.32,210.27,210.29,211000000.0
2008-02-19 09:24:00,210.29,210.3,210.27,210.27,158300000.0
2008-02-19 09:25:00,210.27,210.28,210.22,210.25,189200000.0
2008-02-19 09:26:00,210.25,210.27,210.23,210.24,236900000.0
2008-02-19 09:27:00,210.24,210.27,210.22,210.26,318200000.0
2008-02-19 09:28:00,210.26,210.31,210.26,210.28,213800000.0
2008-02-19 09:29:00,210.27,210.4,210.27,210.37,144900000.0
2008-02-19 09:30:00,210.36,210.44,210.35,210.39,148500000.0
2008-02-19 09:31:00,210.39,210.39,210.31,210.33,127000000.0
2008-02-19 09:32:00,210.33,210.43,210.32,210.4,132900000.0
2008-02-19 09:33:00,210.4,210.42,210.35,210.42,163900000.0
2008-02-19 09:34:00,210.42,210.44,210.36,210.41,160900000.0
2008-02-19 09:35:00,210.4,210.45,210.38,210.45,144500000.0
2008-02-19 09:36:00,210.45,210.485,210.39,210.43,152700000.0
2008-02-19 09:37:00,210.43,210.48,210.37,210.47,150600000.0
2008-02-19 09:38:00,210.47,210.47,210.37,210.41,140000000.0
2008-02-19 09:39:00,210.41,210.42,210.37,210.41,120300000.0
2008-02-19 09:40:00,210.41,210.42,210.395,210.41,122000000.0
2008-02-19 09:41:00,210.41,210.42,210.38,210.4,172800000.0
2008-02-19 09:42:00,210.4,210.57,210.39,210.525,206900000.0
2008-02-19 09:43:00,210.52,210.54,210.47,210.47,164400000.0
2008-02-19 09:44:00,210.47,210.49,210.36,210.43,167400000.0
2008-02-19 09:45:00,210.43,210.43,210.37,210.4,150200000.0
2008-02-19 09:46:00,210.4,210.415,210.34,210.36,183600000.0
2008-02-19 09:47:00,210.36,210.37,210.33,210.36,145600000.0
2008-02-19 09:48:00,210.37,210.44,210.36,210.44,185500000.0
2008-02-19 09:49:00,210.44,210.47,210.4,210.4,179800000.0
2008-02-19 09:50:00,210.4,210.44,210.39,210.41,156700000.0
2008-02-19 09:51:00,210.41,210.52,210.41,210.44,164800000.0
2008-02-19 09:52:00,210.44,210.51,210.41,210.48,161700000.0
2008-02-19 09:53:00,210.48,210.5,210.44,210.485,179800000.0
2008-02-19 09:54:00,210.485,210.52,210.465,210.495,165800000.0
2008-02-19 09:55:00,210.495,210.53,210.48,210.5,162800000.0
2008-02-19 09:56:00,210.495,210.57,210.49,210.5,156300000.0
2008-02-19 09:57:00,210.5,210.53,210.5,210.53,209000000.0
2008-02-19 09:58:00,210.53,210.55,210.47,210.47,178600000.0
2008-02-19 09:59:00,210.47,210.5,210.435,210.46,173900000.0
2008-02-19 10:00:00,210.46,210.46,210.37,210.37,168600000.0
2008-02-19 10:01:00,210.37,210.4,210.35,210.38,206300000.0
2008-02-19 10:02:00,210.38,210.43,210.31,210.33,165700000.0
2008-02-19 10:03:00,210.33,210.37,210.3,210.34,144600000.0
2008-02-19 10:04:00,210.35,210.4,210.32,210.4,186600000.0
2008-02-19 10:05:00,210.4,210.44,210.39,210.41,186200000.0
2008-02-19 10:06:00,210.41,210.43,210.4,210.4,183400000.0
2008-02-19 10:07:00,210.4,210.41,210.29,210.32,159600000.0
2008-02-19 10:08:00,210.32,210.41,210.29,210.37,165400000.0
2008-02-19 10:09:00,210.37,210.37,210.3,210.34,140700000.0
2008-02-19 10:10:00,210.34,210.39,210.33,210.36,162400000.0
2008-02-19 10:11:00,210.37,210.37,210.24,210.25,173800000.0
2008-02-19 10:12:00,210.25,210.46,210.25,210.46,154200000.0
2008-02-19 10:13:00,210.46,210.46,210.36,210.37,172000000.0
2008-02-19 10:14:00,210.37,210.415,210.35,210.41,177900000.0
2008-02-19 10:15:00,210.41,210.42,210.39,210.42,204600000.0
2008-02-19 10:16:00,210.41,210.46,210.41,210.46,168000000.0
2008-02-19 10:17:00,210.46,210.51,210.45,210.5,206900000.0
2008-02-19 10:18:00,210.5,210.51,210.485,210.5,1109999998.0
2008-02-19 10:19:00,210.5,210.52,210.49,210.5,170900000.0
2008-02-19 10:20:00,210.5,210.53,210.49,210.53,195600000.0
2008-02-19 10:21:00,210.53,210.55,210.5,210.52,226300000.0
2008-02-19 10:22:00,210.52,210.62,210.51,210.62,282300000.0
2008-02-19 10:23:00,210.605,210.65,210.585,210.62,131200000.0
2008-02-19 10:24:00,210.62,210.71,210.57,210.64,148800000.0
2008-02-19 10:25:00,210.64,210.71,210.64,210.67,143000000.0
2008-02-19 10:26:00,210.67,210.68,210.63,210.68,168900000.0
2008-02-19 10:27:00,210.68,210.695,210.6,210.6,181200000.0
2008-02-19 10:28:00,210.6,210.62,210.545,210.565,246200000.0
2008-02-19 10:29:00,210.565,210.575,210.53,210.55,419400000.0
2008-02-19 10:30:00,210.55,210.55,210.52,210.535,252600000.0
2008-02-19 10:31:00,210.53,210.605,210.53,210.57,177900000.0
2008-02-19 10:32:00,210.57,210.61,210.57,210.61,255600000.0
2008-02-19 10:33:00,210.61,210.62,210.56,210.58,196300000.0
2008-02-19 10:34:00,210.58,210.62,210.58,210.6,277500000.0
2008-02-19 10:35:00,210.6,210.66,210.6,210.66,178600000.0
2008-02-19 10:36:00,210.66,210.66,210.6,210.61,386700000.0
2008-02-19 10:37:00,210.61,210.61,210.56,210.58,210100000.0
2008-02-19 10:38:00,210.58,210.6,210.58,210.59,198200000.0
2008-02-19 10:39:00,210.59,210.59,210.52,210.54,229300000.0
2008-02-19 10:40:00,210.54,210.55,210.5,210.51,250200000.0
2008-02-19 10:41:00,210.51,210.53,210.51,210.52,203500000.0
2008-02-19 10:42:00,210.52,210.52,210.47,210.52,188700000.0
2008-02-19 10:43:00,210.52,210.52,210.37,210.39,163000000.0
2008-02-19 10:44:00,210.39,210.44,210.39,210.39,195700000.0
2008-02-19 10:45:00,210.39,210.39,210.33,210.33,197700000.0
2008-02-19 10:46:00,210.33,210.33,210.195,210.23,480600000.0
2008-02-19 10:47:00,210.225,210.25,210.2,210.22,145400000.0
2008-02-19 10:48:00,210.22,210.24,210.19,210.21,96400000.0
2008-02-19 10:49:00,210.21,210.27,210.21,210.26,138400000.0
2008-02-19 10:50:00,210.26,210.32,210.245,210.28,116500000.0
2008-02-19 10:51:00,210.28,210.3,210.22,210.225,196500000.0
2008-02-19 10:52:00,210.225,210.28,210.225,210.28,138700000.0
2008-02-19 10:53:00,210.28,210.31,210.26,210.31,123000000.0
2008-02-19 10:54:00,210.31,210.335,210.27,210.27,109600000.0
2008-02-19 10:55:00,210.27,210.27,210.22,210.25,117700000.0
2008-02-19 10:56:00,210.25,210.29,210.23,210.29,99700000.0
2008-02-19 10:57:00,210.29,210.31,210.22,210.24,113600000.0
2008-02-19 10:58:00,210.24,210.3,210.22,210.22,115300000.0
2008-02-19 10:59:00,210.22,210.27,210.19,210.24,127600000.0
2008-02-19 11:00:00,210.24,210.25,210.17,210.19,100900000.0
2008-02-19 11:01:00,210.19,210.19,210.065,210.08,149800000.0
2008-02-19 11:02:00,210.075,210.09,209.995,210.005,588120001.0
2008-02-19 11:03:00,210.015,210.015,209.955,209.96,975100000.0
2008-02-19 11:04:00,209.965,209.995,209.88,209.88,495500003.0
2008-02-19 11:05:00,209.88,209.945,209.86,209.935,159400000.0
2008-02-19 11:06:00,209.935,209.95,209.895,209.91,173400000.0
2008-02-19 11:07:00,209.91,209.995,209.905,209.99,115500000.0
2008-02-19 11:08:00,209.99,210.03,209.98,210.02,76400000.0
2008-02-19 11:09:00,210.02,210.03,209.955,209.97,74900000.0
2008-02-19 11:10:00,209.97,209.99,209.885,209.895,97800000.0
2008-02-19 11:11:00,209.895,209.945,209.845,209.915,280800000.0
2008-02-19 11:12:00,209.915,209.925,209.885,209.905,574100000.0
2008-02-19 11:13:00,209.905,209.915,209.805,209.845,269200000.0
2008-02-19 11:14:00,209.845,209.885,209.835,209.875,247700000.0
2008-02-19 11:15:00,209.875,209.885,209.805,209.86,278400000.0
2008-02-19 11:16:00,209.86,209.875,209.825,209.87,276700000.0
2008-02-19 11:17:00,209.87,209.87,209.77,209.81,72200000.0
2008-02-19 11:18:00,209.81,209.815,209.78,209.79,64900000.0
2008-02-19 11:19:00,209.79,209.83,209.79,209.83,30000000.0
2008-02-19 11:20:00,209.83,209.88,209.825,209.88,38600000.0
2008-02-19 11:21:00,209.885,209.925,209.84,209.88,125400000.0
2008-02-19 11:22:00,209.88,209.94,209.87,209.94,68800000.0
2008-02-19 11:23:00,209.95,209.955,209.645,209.665,273200000.0
2008-02-19 11:24:00,209.635,209.725,209.615,209.705,591600000.0
2008-02-19 11:25:00,209.705,209.795,209.705,209.785,593300000.0
2008-02-19 11:26:00,209.785,209.805,209.745,209.755,437700000.0
2008-02-19 11:27:00,209.755,209.785,209.745,209.775,335900000.0
2008-02-19 11:28:00,209.775,209.775,209.695,209.695,373500000.0
2008-02-19 11:29:00,209.695,209.755,209.685,209.735,337100000.0
2008-02-19 11:30:00,209.735,209.815,209.725,209.805,487200000.0
2008-02-19 11:31:00,209.805,209.835,209.785,209.815,429400000.0
2008-02-19 11:32:00,209.815,209.815,209.785,209.795,435300000.0
2008-02-19 11:33:00,209.795,209.805,209.775,209.785,356000000.0
2008-02-19 11:34:00,209.785,209.785,209.715,209.735,534700000.0
2008-02-19 11:35:00,209.725,209.755,209.725,209.745,445700001.0
2008-02-19 11:36:00,209.745,209.755,209.655,209.655,292000000.0
2008-02-19 11:37:00,209.655,209.695,209.625,209.695,587300000.0
2008-02-19 11:38:00,209.695,209.715,209.685,209.695,257700000.0
2008-02-19 11:39:00,209.695,209.695,209.365,209.455,437900000.0
2008-02-19 11:40:00,209.455,209.475,209.365,209.405,669300000.0
2008-02-19 11:41:00,209.405,209.415,209.335,209.355,648300000.0
2008-02-19 11:42:00,209.355,209.42,209.335,209.385,388200000.0
2008-02-19 11:43:00,209.4,209.41,209.37,209.37,73700000.0
2008-02-19 11:44:00,209.37,209.45,209.37,209.445,219700000.0
2008-02-19 11:45:00,209.44,209.47,209.425,209.45,120400000.0
2008-02-19 11:46:00,209.45,209.5,209.43,209.45,141200000.0
2008-02-19 11:47:00,209.45,209.46,209.43,209.43,61900000.0
2008-02-19 11:48:00,209.43,209.51,209.42,209.485,31900000.0
2008-02-19 11:49:00,209.48,209.51,209.465,209.49,70100000.0
2008-02-19 11:50:00,209.49,209.52,209.48,209.5,39200000.0
2008-02-19 11:51:00,209.5,209.54,209.49,209.52,51900000.0
2008-02-19 11:52:00,209.52,209.52,209.485,209.5,55200000.0
2008-02-19 11:53:00,209.505,209.59,209.505,209.59,95900000.0
2008-02-19 11:54:00,209.59,209.66,209.58,209.66,46900000.0
2008-02-19 11:55:00,209.66,209.69,209.61,209.68,54200000.0
2008-02-19 11:56:00,209.68,209.72,209.66,209.7,49900000.0
2008-02-19 11:57:00,209.7,209.78,209.7,209.7,45000000.0
2008-02-19 11:58:00,209.7,209.71,209.67,209.67,47100000.0
2008-02-19 11:59:00,209.67,209.67,209.61,209.64,39100000.0
2008-02-19 12:00:00,209.64,209.65,209.54,209.63,60600000.0
2008-02-19 12:01:00,209.63,209.71,209.63,209.71,96200000.0
2008-02-19 12:02:00,209.71,209.74,209.71,209.73,49300000.0
2008-02-19 12:03:00,209.73,209.73,209.6,209.62,49300000.0
2008-02-19 12:04:00,209.62,209.65,209.55,209.56,72500000.0
2008-02-19 12:05:00,209.56,209.6,209.515,209.53,74600000.0
2008-02-19 12:06:00,209.53,209.55,209.5,209.5,47800000.0
2008-02-19 12:07:00,209.5,209.52,209.48,209.51,47600000.0
2008-02-19 12:08:00,209.51,209.51,209.46,209.47,35200000.0
2008-02-19 12:09:00,209.47,209.48,209.42,209.48,62100000.0
2008-02-19 12:10:00,209.48,209.51,209.44,209.5,113800000.0
2008-02-19 12:11:00,209.5,209.565,209.5,209.56,118600000.0
2008-02-19 12:12:00,209.56,209.575,209.52,209.52,63100000.0
2008-02-19 12:13:00,209.52,209.57,209.52,209.55,54000000.0
2008-02-19 12:14:00,209.55,209.55,209.51,209.51,49900000.0
2008-02-19 12:15:00,209.49,209.49,209.425,209.45,89100000.0
2008-02-19 12:16:00,209.445,209.445,209.39,209.4,95800000.0
2008-02-19 12:17:00,209.4,209.455,209.395,209.41,95900000.0
2008-02-19 12:18:00,209.41,209.42,209.355,209.365,66900000.0
2008-02-19 12:19:00,209.365,209.38,209.33,209.33,49900000.0
2008-02-19 12:20:00,209.335,209.37,209.32,209.325,86400000.0
2008-02-19 12:21:00,209.325,209.365,209.21,209.24,118100000.0
2008-02-19 12:22:00,209.245,209.27,209.15,209.21,88900000.0
2008-02-19 12:23:00,209.21,209.225,209.145,209.145,204500000.0
2008-02-19 12:24:00,209.145,209.17,209.115,209.115,301500000.0
2008-02-19 12:25:00,209.115,209.225,209.105,209.21,466700000.0
2008-02-19 12:26:00,209.21,209.22,209.145,209.145,173500000.0
2008-02-19 12:27:00,209.145,209.145,209.085,209.125,393300000.0
2008-02-19 12:28:00,209.125,209.2,209.11,209.2,134300000.0
2008-02-19 12:29:00,209.2,209.26,209.2,209.23,58600000.0
2008-02-19 12:30:00,209.235,209.285,209.215,209.25,114400000.0
2008-02-19 12:31:00,209.26,209.26,209.165,209.17,226600000.0
2008-02-19 12:32:00,209.17,209.18,209.125,209.16,155800000.0
2008-02-19 12:33:00,209.16,209.18,209.13,209.13,132300000.0
2008-02-19 12:34:00,209.13,209.15,209.07,209.115,102300000.0
2008-02-19 12:35:00,209.115,209.115,209.055,209.055,139700000.0
2008-02-19 12:36:00,209.055,209.07,209.03,209.04,94700000.0
2008-02-19 12:37:00,209.04,209.04,208.94,208.94,117400000.0
2008-02-19 12:38:00,208.94,208.94,208.895,208.895,119100000.0
2008-02-19 12:39:00,208.89,208.9,208.865,208.87,70900000.0
2008-02-19 12:40:00,208.87,208.87,208.77,208.81,99100000.0
2008-02-19 12:41:00,208.81,208.855,208.795,208.81,112000000.0
2008-02-19 12:42:00,208.815,208.86,208.805,208.845,135200000.0
2008-02-19 12:43:00,208.85,208.895,208.84,208.88,203600000.0
2008-02-19 12:44:00,208.88,208.99,208.88,208.95,115700000.0
2008-02-19 12:45:00,208.93,209.06,208.93,209.05,123800000.0
2008-02-19 12:46:00,209.05,209.05,208.98,208.99,81800000.0
2008-02-19 12:47:00,208.99,209.01,208.96,209.0,66000000.0
2008-02-19 12:48:00,209.0,209.01,208.94,208.94,86900000.0
2008-02-19 12:49:00,208.94,208.95,208.83,208.865,86900000.0
2008-02-19 12:50:00,208.865,208.975,208.86,208.955,144500000.0
2008-02-19 12:51:00,208.955,209.01,208.94,208.99,162800000.0
2008-02-19 12:52:00,208.99,209.06,208.99,209.06,120700000.0
2008-02-19 12:53:00,209.06,209.11,209.04,209.06,86100000.0
2008-02-19 12:54:00,209.06,209.1,209.06,209.08,129400000.0
2008-02-19 12:55:00,209.08,209.2,209.08,209.18,171800000.0
2008-02-19 12:56:00,209.16,209.19,209.08,209.11,130700000.0
2008-02-19 12:57:00,209.1,209.17,209.085,209.15,83600000.0
2008-02-19 12:58:00,209.15,209.17,209.07,209.11,79700000.0
2008-02-19 12:59:00,209.1,209.11,209.07,209.08,79100000.0
2008-02-19 13:00:00,209.09,209.09,209.045,209.045,75600000.0
2008-02-19 13:01:00,209.045,209.11,209.045,209.1,122500000.0
2008-02-19 13:02:00,209.1,209.1,209.045,209.07,103500000.0
2008-02-19 13:03:00,209.07,209.095,209.045,209.09,94500000.0
2008-02-19 13:04:00,209.075,209.15,209.075,209.15,128200000.0
2008-02-19 13:05:00,209.13,209.145,209.09,209.09,87700000.0
2008-02-19 13:06:00,209.09,209.09,209.05,209.055,65100000.0
2008-02-19 13:07:00,209.055,209.065,209.015,209.045,69700000.0
2008-02-19 13:08:00,209.045,209.055,208.96,209.02,114500000.0
2008-02-19 13:09:00,209.02,209.11,209.02,209.11,115300000.0
2008-02-19 13:10:00,209.11,209.15,209.105,209.14,75100000.0
2008-02-19 13:11:00,209.15,209.29,209.15,209.29,91900000.0
2008-02-19 13:12:00,209.29,209.34,209.26,209.3,111000000.0
2008-02-19 13:13:00,209.29,209.315,209.26,209.27,163600000.0
2008-02-19 13:14:00,209.27,209.27,209.24,209.26,75700000.0
2008-02-19 13:15:00,209.26,209.28,209.26,209.26,57200000.0
2008-02-19 13:16:00,209.26,209.29,209.25,209.25,153300000.0
2008-02-19 13:17:00,209.265,209.27,209.22,209.24,134300000.0
2008-02-19 13:18:00,209.245,209.255,209.15,209.175,139700000.0
2008-02-19 13:19:00,209.175,209.185,209.15,209.175,130200000.0
2008-02-19 13:20:00,209.175,209.2,209.17,209.2,108700000.0
2008-02-19 13:21:00,209.2,209.25,209.19,209.235,111400000.0
2008-02-19 13:22:00,209.245,209.26,209.15,209.15,125500000.0
2008-02-19 13:23:00,209.155,209.19,209.15,209.17,70900000.0
2008-02-19 13:24:00,209.17,209.19,209.14,209.18,94600000.0
2008-02-19 13:25:00,209.18,209.31,209.18,209.31,118500000.0
2008-02-19 13:26:00,209.31,209.375,209.295,209.295,101500000.0
2008-02-19 13:27:00,209.295,209.3,209.27,209.27,64800000.0
2008-02-19 13:28:00,209.27,209.325,209.27,209.32,121200000.0
2008-02-19 13:29:00,209.32,209.34,209.25,209.26,92000000.0
2008-02-19 13:30:00,209.26,209.27,209.23,209.23,52300000.0
2008-02-19 13:31:00,209.23,209.25,209.23,209.235,59600000.0
2008-02-19 13:32:00,209.25,209.45,209.24,209.41,153100000.0
2008-02-19 13:33:00,209.41,209.41,209.37,209.4,126800000.0
2008-02-19 13:34:00,209.4,209.455,209.39,209.4,158500000.0
2008-02-19 13:35:00,209.4,209.45,209.39,209.425,95000000.0
2008-02-19 13:36:00,209.425,209.47,209.42,209.445,118500000.0
2008-02-19 13:37:00,209.445,209.45,209.425,209.435,56400000.0
2008-02-19 13:38:00,209.435,209.48,209.41,209.42,108700000.0
2008-02-19 13:39:00,209.42,209.475,209.385,209.465,143700000.0
2008-02-19 13:40:00,209.465,209.505,209.39,209.41,141300000.0
2008-02-19 13:41:00,209.41,209.46,209.4,209.435,93400000.0
2008-02-19 13:42:00,209.435,209.465,209.4,209.45,88500000.0
2008-02-19 13:43:00,209.45,209.485,209.39,209.4,135000000.0
2008-02-19 13:44:00,209.4,209.435,209.39,209.425,149600000.0
2008-02-19 13:45:00,209.42,209.63,209.42,209.61,124000000.0
2008-02-19 13:46:00,209.61,209.675,209.6,209.64,120800000.0
2008-02-19 13:47:00,209.64,209.68,209.625,209.64,127800000.0
2008-02-19 13:48:00,209.645,209.7,209.56,209.6,115400000.0
2008-02-19 13:49:00,209.6,209.62,209.58,209.62,106300000.0
2008-02-19 13:50:00,209.62,209.65,209.56,209.57,99200000.0
2008-02-19 13:51:00,209.57,209.61,209.55,209.61,79500000.0
2008-02-19 13:52:00,209.61,209.62,209.59,209.61,74600000.0
2008-02-19 13:53:00,209.61,209.7,209.61,209.62,124000000.0
2008-02-19 13:54:00,209.62,209.63,209.51,209.53,100600000.0
2008-02-19 13:55:00,209.53,209.58,209.53,209.56,112500000.0
2008-02-19 13:56:00,209.56,209.595,209.535,209.55,76400000.0
2008-02-19 13:57:00,209.55,209.575,209.52,209.54,147000000.0
2008-02-19 13:58:00,209.54,209.575,209.515,209.515,116700000.0
2008-02-19 13:59:00,209.51,209.56,209.5,209.54,120200000.0
2008-02-19 14:00:00,209.54,209.59,209.51,209.565,212000000.0
2008-02-19 14:01:00,209.565,209.585,209.51,209.55,153500000.0
2008-02-19 14:02:00,209.55,209.56,209.495,209.495,131500000.0
2008-02-19 14:03:00,209.495,209.51,209.455,209.47,118400000.0
2008-02-19 14:04:00,209.47,209.51,209.46,209.46,115100000.0
2008-02-19 14:05:00,209.46,209.48,209.43,209.47,95100000.0
2008-02-19 14:06:00,209.47,209.535,209.47,209.535,83800000.0
2008-02-19 14:07:00,209.54,209.56,209.52,209.52,100100000.0
2008-02-19 14:08:00,209.52,209.63,209.52,209.61,85600000.0
2008-02-19 14:09:00,209.61,209.62,209.58,209.615,95700000.0
2008-02-19 14:10:00,209.615,209.635,209.6,209.62,137600000.0
2008-02-19 14:11:00,209.62,209.66,209.6,209.62,98600000.0
2008-02-19 14:12:00,209.62,209.68,209.62,209.67,70800000.0
2008-02-19 14:13:00,209.68,209.7,209.63,209.69,79100000.0
2008-02-19 14:14:00,209.69,209.71,209.68,209.69,81200000.0
2008-02-19 14:15:00,209.69,209.77,209.68,209.75,113200000.0
2008-02-19 14:16:00,209.75,209.75,209.67,209.685,103600000.0
2008-02-19 14:17:00,209.68,209.78,209.68,209.765,103600000.0
2008-02-19 14:18:00,209.765,209.78,209.74,209.75,84100000.0
2008-02-19 14:19:00,209.75,209.75,209.685,209.71,96200000.0
2008-02-19 14:20:00,209.71,209.75,209.69,209.7,88100000.0
2008-02-19 14:21:00,209.7,209.7,209.67,209.68,118100000.0
2008-02-19 14:22:00,209.67,209.7,209.66,209.69,87100000.0
2008-02-19 14:23:00,209.69,209.73,209.69,209.73,89800000.0
2008-02-19 14:24:00,209.73,209.76,209.73,209.75,88400000.0
2008-02-19 14:25:00,209.75,209.76,209.72,209.74,82800000.0
2008-02-19 14:26:00,209.74,209.785,209.73,209.785,445100000.0
2008-02-19 14:27:00,209.785,209.8,209.76,209.77,327400000.0
2008-02-19 14:28:00,209.76,209.77,209.72,209.735,254800000.0
2008-02-19 14:29:00,209.735,209.75,209.71,209.74,257500000.0
2008-02-19 14:30:00,209.74,209.785,209.73,209.775,225700000.0
2008-02-19 14:31:00,209.775,209.795,209.74,209.74,181200000.0
2008-02-19 14:32:00,209.74,209.79,209.73,209.77,199900000.0
2008-02-19 14:33:00,209.77,209.77,209.75,209.75,181300000.0
2008-02-19 14:34:00,209.75,209.77,209.73,209.74,134100000.0
2008-02-19 14:35:00,209.74,209.745,209.72,209.74,152000000.0
2008-02-19 14:36:00,209.74,209.75,209.71,209.75,207500000.0
2008-02-19 14:37:00,209.75,209.77,209.74,209.76,209600000.0
2008-02-19 14:38:00,209.76,209.8,209.75,209.8,170400000.0
2008-02-19 14:39:00,209.8,209.86,209.77,209.84,160300000.0
2008-02-19 14:40:00,209.84,209.84,209.79,209.81,142800000.0
2008-02-19 14:41:00,209.81,209.84,209.78,209.78,148900000.0
2008-02-19 14:42:00,209.78,209.83,209.77,209.83,191200000.0
2008-02-19 14:43:00,209.83,209.86,209.83,209.85,158900000.0
2008-02-19 14:44:00,209.85,209.85,209.8,209.8,144500000.0
2008-02-19 14:45:00,209.8,209.82,209.78,209.78,136900000.0
2008-02-19 14:46:00,209.78,209.79,209.765,209.79,139800000.0
2008-02-19 14:47:00,209.79,209.79,209.77,209.78,147900000.0
2008-02-19 14:48:00,209.78,209.8,209.77,209.79,129600000.0
2008-02-19 14:49:00,209.79,209.79,209.79,209.79,123900000.0
2008-02-19 14:50:00,209.79,209.81,209.775,209.805,181400000.0
2008-02-19 14:51:00,209.8,209.83,209.785,209.785,169600000.0
2008-02-19 14:52:00,209.785,209.785,209.72,209.73,188500000.0
2008-02-19 14:53:00,209.73,209.74,209.72,209.72,183100000.0
2008-02-19 14:54:00,209.72,209.72,209.695,209.72,132500000.0
2008-02-19 14:55:00,209.72,209.79,209.72,209.77,171800000.0
2008-02-19 14:56:00,209.77,209.81,209.76,209.8,150300000.0
2008-02-19 14:57:00,209.8,209.8,209.78,209.78,171300000.0
2008-02-19 14:58:00,209.78,209.8,209.735,209.795,170800000.0
2008-02-19 14:59:00,209.795,209.81,209.76,209.81,143100000.0
2008-02-19 15:00:00,209.81,209.84,209.78,209.8,155500000.0
2008-02-19 15:01:00,209.8,209.86,209.8,209.83,135200000.0
2008-02-19 15:02:00,209.83,209.87,209.82,209.855,140600000.0
2008-02-19 15:03:00,209.855,209.87,209.845,209.845,131900000.0
2008-02-19 15:04:00,209.845,209.875,209.83,209.835,119200000.0
2008-02-19 15:05:00,209.835,209.86,209.825,209.85,195500000.0
2008-02-19 15:06:00,209.85,209.87,209.84,209.86,148300000.0
2008-02-19 15:07:00,209.86,209.905,209.855,209.86,192600000.0
2008-02-19 15:08:00,209.86,209.885,209.855,209.885,241400000.0
2008-02-19 15:09:00,209.885,209.89,209.87,209.875,175600000.0
2008-02-19 15:10:00,209.875,209.89,209.86,209.89,198900000.0
2008-02-19 15:11:00,209.89,209.94,209.89,209.93,121000000.0
2008-02-19 15:12:00,209.93,209.95,209.905,209.91,239700000.0
2008-02-19 15:13:00,209.91,209.93,209.88,209.91,249000000.0
2008-02-19 15:14:00,209.91,210.005,209.91,209.96,140200000.0
2008-02-19 15:15:00,209.97,210.02,209.97,209.98,106300000.0
2008-02-19 15:16:00,209.98,209.985,209.96,209.98,60800000.0
2008-02-19 15:17:00,209.98,210.08,209.98,210.05,131400000.0
2008-02-19 15:18:00,210.07,210.09,210.025,210.035,85300000.0
2008-02-19 15:19:00,210.035,210.07,210.035,210.04,116400000.0
2008-02-19 15:20:00,210.035,210.11,210.02,210.06,144100000.0
2008-02-19 15:21:00,210.055,210.15,210.04,210.11,187400000.0
2008-02-19 15:22:00,210.12,210.14,210.065,210.12,137137500.0
2008-02-19 15:23:00,210.11,210.17,210.11,210.17,133800000.0
2008-02-19 15:24:00,210.17,210.2,210.12,210.18,143400000.0
2008-02-19 15:25:00,210.18,210.21,210.17,210.195,161700000.0
2008-02-19 15:26:00,210.195,210.22,210.18,210.19,160200000.0
2008-02-19 15:27:00,210.19,210.19,210.145,210.17,122600000.0
2008-02-19 15:28:00,210.17,210.195,210.17,210.185,113400000.0
2008-02-19 15:29:00,210.185,210.2,210.155,210.16,90200000.0
2008-02-19 15:30:00,210.16,210.23,210.16,210.2,128700000.0
2008-02-19 15:31:00,210.2,210.2,210.13,210.17,114100000.0
2008-02-19 15:32:00,210.17,210.22,210.16,210.16,82300000.0
2008-02-19 15:33:00,210.16,210.17,210.14,210.15,107800000.0
2008-02-19 15:34:00,210.15,210.16,210.12,210.135,85000000.0
2008-02-19 15:35:00,210.13,210.18,210.12,210.175,113900000.0
2008-02-19 15:36:00,210.175,210.34,210.17,210.34,128300000.0
2008-02-19 15:37:00,210.34,210.35,210.27,210.29,113100000.0
2008-02-19 15:38:00,210.29,210.31,210.27,210.275,116900000.0
2008-02-19 15:39:00,210.275,210.31,210.25,210.27,68100000.0
2008-02-19 15:40:00,210.275,210.29,210.24,210.27,61100000.0
2008-02-19 15:41:00,210.27,210.34,210.27,210.31,52900000.0
2008-02-19 15:42:00,210.31,210.33,210.29,210.29,8600000.0
2008-02-19 15:43:00,210.29,210.29,210.25,210.26,26300000.0
2008-02-19 15:44:00,210.26,210.27,210.235,210.25,25900000.0
2008-02-19 15:45:00,210.25,210.28,210.17,210.17,43400000.0
2008-02-19 15:46:00,210.17,210.235,210.17,210.23,83200000.0
2008-02-19 15:47:00,210.23,210.28,210.205,210.27,115600000.0
2008-02-19 15:48:00,210.27,210.27,210.08,210.1,153900000.0
2008-02-19 15:49:00,210.1,210.11,210.045,210.075,352400000.0
2008-02-19 15:50:00,210.08,210.1,210.05,210.08,101800000.0
2008-02-19 15:51:00,210.08,210.125,210.05,210.12,99100000.0
2008-02-19 15:52:00,210.12,210.14,210.095,210.095,79100000.0
2008-02-19 15:53:00,210.095,210.095,210.0,210.01,57600000.0
2008-02-19 15:54:00,210.01,210.05,209.98,209.99,76600000.0
2008-02-19 15:55:00,209.99,210.03,209.97,210.01,68200000.0
2008-02-19 15:56:00,210.01,210.14,210.01,210.11,73800000.0
2008-02-19 15:57:00,210.11,210.11,210.055,210.09,86600000.0
2008-02-19 15:58:00,210.09,210.095,210.06,210.08,67200000.0
2008-02-19 15:59:00,210.08,210.12,210.07,210.08,67200000.0
2008-02-19 16:00:00,210.08,210.09,209.99,209.99,80300000.0
2008-02-19 16:01:00,209.99,210.11,209.99,210.095,153600000.0
2008-02-19 16:02:00,210.095,210.115,210.08,210.1,110600000.0
2008-02-19 16:03:00,210.1,210.1,209.99,210.01,94400000.0
2008-02-19 16:04:00,210.01,210.06,209.98,210.05,90200000.0
2008-02-19 16:05:00,210.05,210.145,210.04,210.14,123000000.0
2008-02-19 16:06:00,210.14,210.175,210.1,210.13,93000000.0
2008-02-19 16:07:00,210.13,210.135,210.07,210.08,100900000.0
2008-02-19 16:08:00,210.08,210.105,210.07,210.105,110900000.0
2008-02-19 16:09:00,210.105,210.125,210.095,210.095,85200000.0
2008-02-19 16:10:00,210.1,210.155,210.075,210.125,109300000.0
2008-02-19 16:11:00,210.125,210.175,210.125,210.15,81800000.0
2008-02-19 16:12:00,210.15,210.225,210.15,210.21,79600000.0
2008-02-19 16:13:00,210.21,210.28,210.205,210.25,130900000.0
2008-02-19 16:14:00,210.245,210.265,210.22,210.24,138100000.0
2008-02-19 16:15:00,210.24,210.31,210.22,210.295,111800000.0
2008-02-19 16:16:00,210.295,210.365,210.275,210.31,204200000.0
2008-02-19 16:17:00,210.31,210.36,210.3,210.325,99800000.0
2008-02-19 16:18:00,210.32,210.345,210.315,210.34,110300000.0
2008-02-19 16:19:00,210.345,210.355,210.32,210.335,77100000.0
2008-02-19 16:20:00,210.335,210.36,210.335,210.34,68400000.0
2008-02-19 16:21:00,210.34,210.355,210.335,210.35,81800000.0
2008-02-19 16:22:00,210.35,210.36,210.31,210.32,81300000.0
2008-02-19 16:23:00,210.32,210.39,210.32,210.375,79200000.0
2008-02-19 16:24:00,210.375,210.4,210.34,210.375,106500000.0
2008-02-19 16:25:00,210.38,210.395,210.325,210.35,146700000.0
2008-02-19 16:26:00,210.345,210.37,210.325,210.345,119100000.0
2008-02-19 16:27:00,210.345,210.365,210.3,210.35,94200000.0
2008-02-19 16:28:00,210.35,210.35,210.32,210.33,83100000.0
2008-02-19 16:29:00,210.33,210.365,210.33,210.345,111100000.0
2008-02-19 16:30:00,210.345,210.36,210.31,210.34,92500000.0
2008-02-19 16:31:00,210.34,210.34,210.28,210.29,74200000.0
2008-02-19 16:32:00,210.29,210.485,210.29,210.475,168800000.0
2008-02-19 16:33:00,210.475,210.58,210.475,210.565,288000000.0
2008-02-19 16:34:00,210.57,210.57,210.46,210.48,214800000.0
2008-02-19 16:35:00,210.48,210.535,210.46,210.46,126000000.0
2008-02-19 16:36:00,210.46,210.47,210.37,210.395,282800000.0
2008-02-19 16:37:00,210.395,210.46,210.385,210.435,296600000.0
2008-02-19 16:38:00,210.435,210.45,210.295,210.355,265300000.0
2008-02-19 16:39:00,210.355,210.355,210.275,210.31,397800000.0
2008-02-19 16:40:00,210.31,210.36,210.305,210.31,110800000.0
2008-02-19 16:41:00,210.31,210.35,210.31,210.31,151300000.0
2008-02-19 16:42:00,210.31,210.32,210.235,210.255,179500000.0
2008-02-19 16:43:00,210.26,210.36,210.255,210.345,205100000.0
2008-02-19 16:44:00,210.345,210.37,210.34,210.36,75900000.0
2008-02-19 16:45:00,210.36,210.42,210.36,210.365,107700000.0
2008-02-19 16:46:00,210.36,210.37,210.33,210.35,112400000.0
2008-02-19 16:47:00,210.35,210.415,210.35,210.41,134600000.0
2008-02-19 16:48:00,210.41,210.425,210.36,210.37,105000000.0
2008-02-19 16:49:00,210.37,210.39,210.335,210.335,112000000.0
2008-02-19 16:50:00,210.335,210.355,210.32,210.33,98700000.0
2008-02-19 16:51:00,210.33,210.33,210.285,210.31,73200000.0
2008-02-19 16:52:00,210.31,210.31,210.265,210.27,149000000.0
2008-02-19 16:53:00,210.285,210.29,210.225,210.265,372600000.0
2008-02-19 16:54:00,210.265,210.365,210.235,210.33,354200000.0
2008-02-19 16:55:00,210.33,210.345,210.175,210.235,151400000.0
2008-02-19 16:56:00,210.235,210.255,210.195,210.2,260400000.0
2008-02-19 16:57:00,210.2,210.24,210.185,210.2,244499999.0
2008-02-19 16:58:00,210.2,210.245,210.155,210.215,220300000.0
2008-02-19 16:59:00,210.215,210.255,210.135,210.165,162100000.0
2008-02-19 17:00:00,210.165,210.205,210.135,210.205,164300000.0
2008-02-19 17:01:00,210.205,210.225,210.18,210.185,200500000.0
2008-02-19 17:02:00,210.185,210.2,210.07,210.105,210100000.0
2008-02-19 17:03:00,210.105,210.155,210.08,210.15,135400000.0
2008-02-19 17:04:00,210.15,210.17,210.07,210.08,128100000.0
2008-02-19 17:05:00,210.08,210.11,210.03,210.04,100400000.0
2008-02-19 17:06:00,210.04,210.11,210.03,210.07,135800000.0
2008-02-19 17:07:00,210.07,210.155,210.035,210.125,108600000.0
2008-02-19 17:08:00,210.125,210.14,210.055,210.1,105500000.0
2008-02-19 17:09:00,210.1,210.12,210.08,210.1,120300000.0
2008-02-19 17:10:00,210.1,210.115,210.045,210.095,115100000.0
2008-02-19 17:11:00,210.1,210.11,210.05,210.08,106000000.0
2008-02-19 17:12:00,210.07,210.155,210.07,210.125,108900000.0
2008-02-19 17:13:00,210.125,210.15,210.06,210.06,101200000.0
2008-02-19 17:14:00,210.06,210.105,210.045,210.075,110700000.0
2008-02-19 17:15:00,210.075,210.095,210.06,210.095,110300000.0
2008-02-19 17:16:00,210.09,210.17,210.09,210.105,107400000.0
2008-02-19 17:17:00,210.105,210.125,210.06,210.06,93700000.0
2008-02-19 17:18:00,210.06,210.1,210.05,210.095,92200000.0
2008-02-19 17:19:00,210.09,210.165,210.07,210.165,95600000.0
2008-02-19 17:20:00,210.15,210.165,210.07,210.075,116900000.0
2008-02-19 17:21:00,210.075,210.12,210.07,210.12,127400000.0
2008-02-19 17:22:00,210.12,210.15,210.065,210.09,111700000.0
2008-02-19 17:23:00,210.09,210.145,210.09,210.1,79800000.0
2008-02-19 17:24:00,210.1,210.16,210.08,210.13,121400000.0
2008-02-19 17:25:00,210.13,210.14,210.09,210.13,101000000.0
2008-02-19 17:26:00,210.13,210.15,210.09,210.09,87400000.0
2008-02-19 17:27:00,210.09,210.1,210.045,210.045,253700000.0
2008-02-19 17:28:00,210.045,210.07,210.02,210.04,88600000.0
2008-02-19 17:29:00,210.04,210.05,209.94,209.95,136300000.0
2008-02-19 17:30:00,209.95,210.02,209.93,209.95,174200000.0
2008-02-19 17:31:00,209.95,209.985,209.82,209.83,151600000.0
2008-02-19 17:32:00,209.83,209.91,209.82,209.91,167700000.0
2008-02-19 17:33:00,209.91,209.93,209.87,209.895,230800000.0
2008-02-19 17:34:00,209.895,209.93,209.82,209.865,216400000.0
2008-02-19 17:35:00,209.865,209.865,209.82,209.845,175000000.0
2008-02-19 17:36:00,209.845,209.87,209.845,209.865,253900000.0
2008-02-19 17:37:00,209.865,209.905,209.86,209.86,230400000.0
2008-02-19 17:38:00,209.86,209.865,209.825,209.825,132600000.0
2008-02-19 17:39:00,209.81,209.81,209.74,209.775,128800000.0
2008-02-19 17:40:00,209.78,209.79,209.68,209.74,92800000.0
2008-02-19 17:41:00,209.74,209.79,209.73,209.765,108200000.0
2008-02-19 17:42:00,209.76,209.83,209.76,209.8,73700000.0
2008-02-19 17:43:00,209.8,209.84,209.77,209.81,124500000.0
2008-02-19 17:44:00,209.81,209.81,209.7,209.73,120400000.0
2008-02-19 17:45:00,209.73,209.805,209.705,209.79,176500000.0
2008-02-19 17:46:00,209.79,209.82,209.7,209.74,128000000.0
2008-02-19 17:47:00,209.74,209.75,209.685,209.71,161900000.0
2008-02-19 17:48:00,209.71,209.73,209.685,209.73,154200000.0
2008-02-19 17:49:00,209.73,209.77,209.7,209.76,113200000.0
2008-02-19 17:50:00,209.76,209.81,209.71,209.81,132000000.0
2008-02-19 17:51:00,209.815,209.82,209.77,209.8,101600000.0
2008-02-19 17:52:00,209.805,209.88,209.805,209.83,126200000.0
2008-02-19 17:53:00,209.83,209.83,209.755,209.77,114200000.0
2008-02-19 17:54:00,209.765,209.785,209.75,209.755,141100000.0
2008-02-19 17:55:00,209.755,209.785,209.735,209.78,111200000.0
2008-02-19 17:56:00,209.78,209.785,209.73,209.74,109800000.0
2008-02-19 17:57:00,209.74,209.82,209.72,209.815,136500000.0
2008-02-19 17:58:00,209.815,209.895,209.805,209.805,141800000.0
2008-02-19 17:59:00,209.805,209.865,209.785,209.81,157300000.0
2008-02-19 18:00:00,209.81,209.865,209.81,209.82,107100000.0
2008-02-19 18:01:00,209.81,209.825,209.76,209.77,115500000.0
2008-02-19 18:02:00,209.77,209.79,209.7,209.7,98600000.0
2008-02-19 18:03:00,209.7,209.78,209.7,209.77,149400000.0
2008-02-19 18:04:00,209.77,209.78,209.71,209.71,126400000.0
2008-02-19 18:05:00,209.71,209.71,209.645,209.65,190500000.0
2008-02-19 18:06:00,209.655,209.67,209.595,209.6,198400000.0
2008-02-19 18:07:00,209.605,209.64,209.6,209.63,181700000.0
2008-02-19 18:08:00,209.63,209.68,209.575,209.665,236800000.0
2008-02-19 18:09:00,209.665,209.715,209.635,209.655,242000000.0
2008-02-19 18:10:00,209.66,209.66,209.58,209.62,283100000.0
2008-02-19 18:11:00,209.615,209.665,209.595,209.645,209000000.0
2008-02-19 18:12:00,209.65,209.65,209.57,209.575,168700000.0
2008-02-19 18:13:00,209.575,209.605,209.55,209.575,232100000.0
2008-02-19 18:14:00,209.575,209.635,209.565,209.57,171200000.0
2008-02-19 18:15:00,209.57,209.57,209.515,209.53,102800000.0
2008-02-19 18:16:00,209.535,209.565,209.505,209.505,206100000.0
2008-02-19 18:17:00,209.505,209.525,209.495,209.495,162700000.0
2008-02-19 18:18:00,209.495,209.525,209.49,209.505,177400000.0
2008-02-19 18:19:00,209.505,209.555,209.505,209.52,124000000.0
2008-02-19 18:20:00,209.52,209.525,209.445,209.445,237200000.0
2008-02-19 18:21:00,209.445,209.515,209.445,209.515,179900000.0
2008-02-19 18:22:00,209.525,209.585,209.505,209.555,154900000.0
2008-02-19 18:23:00,209.555,209.565,209.52,209.545,134000000.0
2008-02-19 18:24:00,209.545,209.605,209.53,209.605,150100000.0
2008-02-19 18:25:00,209.595,209.645,209.575,209.6,244300000.0
2008-02-19 18:26:00,209.6,209.65,209.58,209.58,237000000.0
2008-02-19 18:27:00,209.58,209.595,209.565,209.57,164500000.0
2008-02-19 18:28:00,209.57,209.57,209.465,209.475,146700000.0
2008-02-19 18:29:00,209.48,209.505,209.455,209.5,124800000.0
2008-02-19 18:30:00,209.5,209.51,209.455,209.455,156400000.0
2008-02-19 18:31:00,209.455,209.52,209.45,209.49,110300000.0
2008-02-19 18:32:00,209.49,209.55,209.49,209.54,61300000.0
2008-02-19 18:33:00,209.54,209.54,209.48,209.48,22200000.0
2008-02-19 18:34:00,209.48,209.48,209.455,209.465,32800000.0
2008-02-19 18:35:00,209.465,209.5,209.44,209.46,74600000.0
2008-02-19 18:36:00,209.46,209.54,209.44,209.54,39300000.0
2008-02-19 18:37:00,209.54,209.575,209.53,209.545,84900000.0
2008-02-19 18:38:00,209.545,209.565,209.53,209.54,152100000.0
2008-02-19 18:39:00,209.55,209.55,209.46,209.46,116000000.0
2008-02-19 18:40:00,209.465,209.595,209.46,209.595,225900000.0
2008-02-19 18:41:00,209.595,209.6,209.535,209.555,93300000.0
2008-02-19 18:42:00,209.555,209.58,209.55,209.555,161600000.0
2008-02-19 18:43:00,209.565,209.565,209.53,209.535,113800000.0
2008-02-19 18:44:00,209.525,209.555,209.495,209.55,164200000.0
2008-02-19 18:45:00,209.555,209.665,209.55,209.645,191600000.0
2008-02-19 18:46:00,209.645,209.69,209.63,209.65,122300000.0
2008-02-19 18:47:00,209.65,209.665,209.63,209.65,64200000.0
2008-02-19 18:48:00,209.65,209.655,209.615,209.635,121900000.0
2008-02-19 18:49:00,209.635,209.665,209.605,209.665,188100000.0
2008-02-19 18:50:00,209.665,209.665,209.545,209.56,163200000.0
2008-02-19 18:51:00,209.56,209.695,209.555,209.695,95400000.0
2008-02-19 18:52:00,209.705,209.775,209.695,209.775,153200000.0
2008-02-19 18:53:00,209.775,209.87,209.77,209.84,158900000.0
2008-02-19 18:54:00,209.835,209.855,209.735,209.755,222600000.0
2008-02-19 18:55:00,209.75,209.775,209.66,209.685,272400000.0
2008-02-19 18:56:00,209.685,209.815,209.685,209.79,184700000.0
2008-02-19 18:57:00,209.79,209.795,209.745,209.76,173100000.0
2008-02-19 18:58:00,209.76,209.77,209.73,209.76,101300000.0
2008-02-19 18:59:00,209.76,209.76,209.7,209.72,100400000.0
2008-02-19 19:00:00,209.72,209.73,209.67,209.67,118100000.0
2008-02-19 19:01:00,209.67,209.705,209.66,209.695,72600000.0
2008-02-19 19:02:00,209.695,209.695,209.66,209.68,36500000.0
2008-02-19 19:03:00,209.68,209.72,209.68,209.705,100200000.0
2008-02-19 19:04:00,209.715,209.765,209.715,209.745,124900000.0
2008-02-19 19:05:00,209.74,209.805,209.73,209.735,152100000.0
2008-02-19 19:06:00,209.735,209.76,209.7,209.725,164800000.0
2008-02-19 19:07:00,209.725,209.725,209.7,209.7,45200000.0
2008-02-19 19:08:00,209.7,209.84,209.7,209.82,164600000.0
2008-02-19 19:09:00,209.82,209.885,209.81,209.865,191200000.0
2008-02-19 19:10:00,209.87,209.985,209.86,209.93,176800000.0
2008-02-19 19:11:00,209.93,210.005,209.93,209.99,104100000.0
2008-02-19 19:12:00,209.99,210.04,209.985,210.005,85900000.0
2008-02-19 19:13:00,210.005,210.015,209.875,209.89,93100000.0
2008-02-19 19:14:00,209.885,209.905,209.85,209.88,64600000.0
2008-02-19 19:15:00,209.88,209.89,209.815,209.815,50200000.0
2008-02-19 19:16:00,209.815,209.83,209.78,209.82,118000000.0
2008-02-19 19:17:00,209.82,209.82,209.765,209.785,199800000.0
2008-02-19 19:18:00,209.785,209.805,209.77,209.795,99200000.0
2008-02-19 19:19:00,209.795,209.865,209.795,209.865,112500000.0
2008-02-19 19:20:00,209.865,209.87,209.82,209.835,112000000.0
2008-02-19 19:21:00,209.835,209.89,209.835,209.865,76000000.0
2008-02-19 19:22:00,209.865,209.895,209.865,209.87,94400000.0
2008-02-19 19:23:00,209.87,209.87,209.825,209.825,66000000.0
2008-02-19 19:24:00,209.825,209.845,209.81,209.825,51500000.0
2008-02-19 19:25:00,209.825,209.83,209.815,209.82,38900000.0
2008-02-19 19:26:00,209.82,209.86,209.8,209.86,66900000.0
2008-02-19 19:27:00,209.86,209.92,209.855,209.92,58100000.0
2008-02-19 19:28:00,209.92,209.945,209.88,209.88,62000000.0
2008-02-19 19:29:00,209.895,209.955,209.88,209.955,76500000.0
2008-02-19 19:30:00,209.955,209.955,209.815,209.86,235400000.0
2008-02-19 19:31:00,209.86,209.865,209.8,209.855,130400000.0
2008-02-19 19:32:00,209.86,209.885,209.825,209.855,152300000.0
2008-02-19 19:33:00,209.855,209.91,209.855,209.905,91800000.0
2008-02-19 19:34:00,209.9,209.9,209.875,209.885,59200000.0
2008-02-19 19:35:00,209.885,209.885,209.845,209.85,32000000.0
2008-02-19 19:36:00,209.855,209.875,209.835,209.835,59400000.0
2008-02-19 19:37:00,209.835,209.855,209.795,209.795,79500000.0
2008-02-19 19:38:00,209.795,209.805,209.77,209.795,186600000.0
2008-02-19 19:39:00,209.785,209.785,209.75,209.75,86100000.0
2008-02-19 19:40:00,209.75,209.775,209.75,209.765,73100000.0
2008-02-19 19:41:00,209.765,209.805,209.765,209.805,156000000.0
2008-02-19 19:42:00,209.81,209.825,209.805,209.805,34300000.0
2008-02-19 19:43:00,209.805,209.815,209.77,209.795,145500000.0
2008-02-19 19:44:00,209.795,209.805,209.755,209.755,139100000.0
2008-02-19 19:45:00,209.76,209.765,209.72,209.755,127400000.0
2008-02-19 19:46:00,209.755,209.755,209.71,209.71,67600000.0
2008-02-19 19:47:00,209.71,209.715,209.71,209.71,14500000.0
2008-02-19 19:48:00,209.71,209.745,209.71,209.745,77100000.0
2008-02-19 19:49:00,209.745,209.755,209.73,209.75,55600000.0
2008-02-19 19:50:00,209.75,209.785,209.74,209.775,61900000.0
2008-02-19 19:51:00,209.775,209.785,209.75,209.75,60200000.0
2008-02-19 19:52:00,209.75,209.755,209.72,209.73,44100000.0
2008-02-19 19:53:00,209.73,209.755,209.705,209.745,35600000.0
2008-02-19 19:54:00,209.745,209.755,209.68,209.715,86000000.0
2008-02-19 19:55:00,209.715,209.755,209.715,209.755,60200000.0
2008-02-19 19:56:00,209.775,209.805,209.745,209.805,120000000.0
2008-02-19 19:57:00,209.805,209.805,209.695,209.7,76700000.0
2008-02-19 19:58:00,209.7,209.735,209.68,209.735,64400000.0
2008-02-19 19:59:00,209.735,209.755,209.7,209.72,107600000.0
2008-02-19 20:00:00,209.72,209.795,209.72,209.795,104000000.0
2008-02-19 20:01:00,209.795,209.805,209.765,209.795,186000000.0
2008-02-19 20:02:00,209.795,209.795,209.775,209.775,319900000.0
2008-02-19 20:03:00,209.775,209.785,209.755,209.775,237400000.0
2008-02-19 20:04:00,209.775,209.775,209.755,209.76,109100000.0
2008-02-19 20:05:00,209.76,209.81,209.74,209.8,30000000.0
2008-02-19 20:06:00,209.8,209.8,209.78,209.78,12600000.0
2008-02-19 20:07:00,209.78,209.8,209.78,209.79,15400000.0
2008-02-19 20:08:00,209.79,209.79,209.75,209.77,18100000.0
2008-02-19 20:09:00,209.77,209.85,209.77,209.83,32100000.0
2008-02-19 20:10:00,209.83,209.88,209.83,209.87,74600000.0
2008-02-19 20:11:00,209.87,209.895,209.83,209.86,66600000.0
2008-02-19 20:12:00,209.86,209.925,209.845,209.905,113000000.0
2008-02-19 20:13:00,209.905,209.935,209.9,209.925,100600000.0
2008-02-19 20:14:00,209.935,209.935,209.89,209.895,101800000.0
2008-02-19 20:15:00,209.895,209.975,209.895,209.945,129400000.0
2008-02-19 20:16:00,209.945,209.975,209.895,209.895,178700000.0
2008-02-19 20:17:00,209.895,209.945,209.87,209.93,153700000.0
2008-02-19 20:18:00,209.93,209.985,209.925,209.935,168200000.0
2008-02-19 20:19:00,209.935,210.025,209.92,209.975,144000000.0
2008-02-19 20:20:00,209.975,209.985,209.935,209.935,111000000.0
2008-02-19 20:21:00,209.935,210.005,209.935,209.985,161300000.0
2008-02-19 20:22:00,209.985,209.995,209.965,209.975,114000000.0
2008-02-19 20:23:00,209.965,209.985,209.965,209.975,167200000.0
2008-02-19 20:24:00,209.975,210.015,209.965,209.995,174000000.0
2008-02-19 20:25:00,209.995,210.015,209.98,209.985,68600000.0
2008-02-19 20:26:00,209.985,210.005,209.965,209.985,96200000.0
2008-02-19 20:27:00,209.985,210.035,209.965,210.035,93700000.0
2008-02-19 20:28:00,210.035,210.115,210.035,210.105,143300000.0
2008-02-19 20:29:00,210.105,210.125,210.065,210.105,163500000.0
2008-02-19 20:30:00,210.105,210.105,210.06,210.085,126600000.0
2008-02-19 20:31:00,210.085,210.105,210.045,210.055,127200000.0
2008-02-19 20:32:00,210.055,210.115,210.05,210.1,88000000.0
2008-02-19 20:33:00,210.1,210.1,210.08,210.08,31400000.0
2008-02-19 20:34:00,210.08,210.155,210.075,210.135,94900000.0
2008-02-19 20:35:00,210.135,210.135,210.085,210.125,247200000.0
2008-02-19 20:36:00,210.13,210.145,210.115,210.125,524800000.0
2008-02-19 20:37:00,210.125,210.165,210.12,210.135,113200000.0
2008-02-19 20:38:00,210.135,210.155,210.11,210.11,81800000.0
2008-02-19 20:39:00,210.11,210.125,210.09,210.125,145200000.0
2008-02-19 20:40:00,210.125,210.155,210.125,210.145,58500000.0
2008-02-19 20:41:00,210.145,210.155,210.125,210.125,188500000.0
2008-02-19 20:42:00,210.125,210.125,210.08,210.09,394400004.0
2008-02-19 20:43:00,210.09,210.105,210.045,210.055,112400000.0
2008-02-19 20:44:00,210.055,210.06,210.03,210.03,66000000.0
2008-02-19 20:45:00,210.03,210.035,209.99,209.99,99400000.0
2008-02-19 20:46:00,209.99,210.01,209.99,210.01,42800000.0
2008-02-19 20:47:00,210.01,210.065,210.0,210.045,116100000.0
2008-02-19 20:48:00,210.045,210.045,209.995,210.01,93700000.0
2008-02-19 20:49:00,210.01,210.015,209.985,209.99,81300000.0
2008-02-19 20:50:00,210.005,210.005,209.975,210.005,139300000.0
2008-02-19 20:51:00,210.005,210.035,210.005,210.035,76500000.0
2008-02-19 20:52:00,210.035,210.065,210.015,210.055,119300000.0
2008-02-19 20:53:00,210.055,210.075,210.035,210.065,112700000.0
2008-02-19 20:54:00,210.065,210.095,210.055,210.075,68000000.0
2008-02-19 20:55:00,210.075,210.075,210.035,210.035,59700000.0
2008-02-19 20:56:00,210.035,210.075,210.035,210.06,48200000.0
2008-02-19 20:57:00,210.06,210.085,210.03,210.03,92000000.0
2008-02-19 20:58:00,210.03,210.03,209.975,210.025,101000000.0
2008-02-19 20:59:00,210.025,210.05,210.025,210.025,78400000.0
2008-02-19 21:00:00,210.025,210.065,210.025,210.045,94800000.0
2008-02-19 21:01:00,210.045,210.065,210.025,210.025,97200000.0
2008-02-19 21:02:00,210.025,210.035,210.005,210.025,100100000.0
2008-02-19 21:03:00,210.025,210.055,210.015,210.015,47000000.0
2008-02-19 21:04:00,210.015,210.015,209.97,209.99,60200000.0
2008-02-19 21:05:00,209.99,209.99,209.965,209.985,57500000.0
2008-02-19 21:06:00,209.985,209.995,209.96,209.995,50900000.0
2008-02-19 21:07:00,209.995,210.01,209.945,209.945,94400000.0
2008-02-19 21:08:00,209.945,209.955,209.92,209.925,156100000.0
2008-02-19 21:09:00,209.925,209.945,209.925,209.935,81900000.0
2008-02-19 21:10:00,209.94,210.015,209.94,210.015,35800000.0
2008-02-19 21:11:00,210.015,210.05,210.005,210.025,55200000.0
2008-02-19 21:12:00,210.025,210.025,210.015,210.015,61100000.0
2008-02-19 21:13:00,210.015,210.065,210.015,210.055,81100000.0
2008-02-19 21:14:00,210.055,210.055,210.0,210.045,102700000.0
2008-02-19 21:15:00,210.045,210.065,209.985,209.985,70700000.0
2008-02-19 21:16:00,209.985,210.05,209.975,210.03,115100000.0
2008-02-19 21:17:00,210.03,210.035,210.0,210.015,44800000.0
2008-02-19 21:18:00,210.015,210.045,210.015,210.04,65500000.0
2008-02-19 21:19:00,210.05,210.1,210.05,210.09,54000000.0
2008-02-19 21:20:00,210.08,210.115,210.075,210.075,85400000.0
2008-02-19 21:21:00,210.075,210.14,210.075,210.135,79100000.0
2008-02-19 21:22:00,210.135,210.135,210.095,210.095,77200000.0
2008-02-19 21:23:00,210.095,210.105,210.07,210.085,64900000.0
2008-02-19 21:24:00,210.075,210.145,210.075,210.125,76700000.0
2008-02-19 21:25:00,210.125,210.165,210.125,210.135,82100000.0
2008-02-19 21:26:00,210.135,210.175,210.125,210.155,125100000.0
2008-02-19 21:27:00,210.155,210.16,210.1,210.105,75700000.0
2008-02-19 21:28:00,210.115,210.135,210.025,210.025,164900000.0
2008-02-19 21:29:00,210.015,210.055,210.0,210.035,126200000.0
2008-02-19 21:30:00,210.035,210.035,209.985,210.015,123200000.0
2008-02-19 21:31:00,210.015,210.035,210.01,210.01,143900000.0
2008-02-19 21:32:00,210.01,210.01,209.88,209.915,188400000.0
2008-02-19 21:33:00,209.915,209.945,209.915,209.92,56300000.0
2008-02-19 21:34:00,209.92,209.945,209.88,209.88,87700000.0
2008-02-19 21:35:00,209.88,209.905,209.83,209.865,118100000.0
2008-02-19 21:36:00,209.865,209.905,209.835,209.855,119700000.0
2008-02-19 21:37:00,209.85,209.905,209.835,209.855,164000000.0
2008-02-19 21:38:00,209.855,209.86,209.82,209.845,203300000.0
2008-02-19 21:39:00,209.845,209.885,209.825,209.875,128000000.0
2008-02-19 21:40:00,209.875,209.905,209.855,209.855,188700000.0
2008-02-19 21:41:00,209.855,209.865,209.85,209.865,76400000.0
2008-02-19 21:42:00,209.865,209.885,209.86,209.865,104600000.0
2008-02-19 21:43:00,209.865,209.885,209.845,209.87,99700000.0
2008-02-19 21:44:00,209.87,209.88,209.815,209.855,119900000.0
2008-02-19 21:45:00,209.855,209.87,209.835,209.835,76100000.0
2008-02-19 21:46:00,209.835,209.855,209.78,209.805,180300000.0
2008-02-19 21:47:00,209.805,209.805,209.755,209.775,189400000.0
2008-02-19 21:48:00,209.775,209.825,209.775,209.825,241800000.0
2008-02-19 21:49:00,209.825,209.855,209.815,209.815,174500000.0
2008-02-19 21:50:00,209.81,209.845,209.805,209.81,125900000.0
2008-02-19 21:51:00,209.81,209.81,209.745,209.755,67100000.0
2008-02-19 21:52:00,209.755,209.775,209.7,209.74,329000000.0
2008-02-19 21:53:00,209.74,209.785,209.705,209.785,189100000.0
2008-02-19 21:54:00,209.77,209.785,209.74,209.75,157700000.0
2008-02-19 21:55:00,209.745,209.765,209.73,209.765,74500000.0
2008-02-19 21:56:00,209.76,209.78,209.755,209.78,91000000.0
2008-02-19 21:57:00,209.78,209.8,209.76,209.76,40200000.0
2008-02-19 21:58:00,209.76,209.765,209.73,209.735,113200000.0
2008-02-19 21:59:00,209.735,209.745,209.615,209.665,227500000.0
2008-02-19 22:00:00,209.665,209.705,209.61,209.695,217800000.0
2008-02-19 22:01:00,209.695,209.695,209.65,209.65,123800000.0
2008-02-19 22:02:00,209.65,209.655,209.59,209.615,111200000.0
2008-02-19 22:03:00,209.615,209.625,209.58,209.58,80300000.0
2008-02-19 22:04:00,209.58,209.665,209.58,209.635,122400000.0
2008-02-19 22:05:00,209.635,209.64,209.61,209.61,31800000.0
2008-02-19 22:06:00,209.61,209.705,209.61,209.705,91900000.0
2008-02-19 22:07:00,209.695,209.735,209.685,209.72,126600000.0
2008-02-19 22:08:00,209.72,209.755,209.71,209.745,131000000.0
2008-02-19 22:09:00,209.745,209.775,209.725,209.745,342900000.0
2008-02-19 22:10:00,209.745,209.785,209.725,209.725,194300000.0
2008-02-19 22:11:00,209.725,209.735,209.715,209.725,191700000.0
2008-02-19 22:12:00,209.73,209.765,209.705,209.725,147400000.0
2008-02-19 22:13:00,209.735,209.795,209.715,209.775,232500000.0
2008-02-19 22:14:00,209.775,209.815,209.775,209.785,213200000.0
2008-02-19 22:15:00,209.785,209.815,209.775,209.795,356399998.0
2008-02-19 22:16:00,209.795,209.795,209.705,209.71,159000000.0
2008-02-19 22:17:00,209.71,209.75,209.7,209.74,84200000.0
2008-02-19 22:18:00,209.74,209.76,209.73,209.74,64000000.0
2008-02-19 22:19:00,209.74,209.755,209.74,209.755,27600000.0
2008-02-19 22:20:00,209.755,209.795,209.75,209.765,105600000.0
2008-02-19 22:21:00,209.765,209.765,209.705,209.705,238000000.0
2008-02-19 22:22:00,209.705,209.755,209.68,209.745,252400000.0
2008-02-19 22:23:00,209.745,209.765,209.71,209.765,90200000.0
2008-02-19 22:24:00,209.765,209.775,209.695,209.735,186000000.0
2008-02-19 22:25:00,209.735,209.8,209.735,209.755,115600000.0
2008-02-19 22:26:00,209.755,209.755,209.675,209.68,154900000.0
2008-02-19 22:27:00,209.68,209.725,209.66,209.7,199100000.0
2008-02-19 22:28:00,209.7,209.735,209.7,209.725,82600000.0
2008-02-19 22:29:00,209.725,209.79,209.71,209.73,30500000.0
2008-02-19 22:30:00,209.73,209.73,209.69,209.69,15800000.0
2008-02-19 22:31:00,209.69,209.71,209.675,209.71,23200000.0
2008-02-19 22:32:00,209.71,209.72,209.67,209.72,18700000.0
2008-02-19 22:33:00,209.72,209.73,209.66,209.71,41600000.0
2008-02-19 22:34:00,209.71,209.75,209.69,209.75,14200000.0
2008-02-19 22:35:00,209.75,209.75,209.69,209.74,16400000.0
2008-02-19 22:36:00,209.74,209.85,209.74,209.85,34600000.0
2008-02-19 22:37:00,209.85,209.88,209.78,209.78,21000000.0
2008-02-19 22:38:00,209.78,209.78,209.72,209.72,15000000.0
2008-02-19 22:39:00,209.72,209.74,209.71,209.73,19360000.0
2008-02-19 22:40:00,209.73,209.81,209.72,209.81,16000000.0
2008-02-19 22:41:00,209.81,209.81,209.78,209.78,2560000.0
2008-02-19 22:42:00,209.78,209.82,209.78,209.82,4480000.0
2008-02-19 22:43:00,209.82,209.82,209.785,209.81,21120000.0
2008-02-19 22:44:00,209.81,209.81,209.75,209.79,20720000.0
2008-02-19 22:45:00,209.79,209.83,209.79,209.8,26480000.0
2008-02-19 22:46:00,209.8,209.83,209.8,209.81,10520000.0
2008-02-19 22:47:00,209.81,209.81,209.74,209.76,16240000.0
2008-02-19 22:48:00,209.76,209.76,209.74,209.74,44500000.0
2008-02-19 22:49:00,209.74,209.74,209.7,209.715,230440000.0
2008-02-19 22:50:00,209.725,209.745,209.69,209.74,178800000.0
2008-02-19 22:51:00,209.755,209.755,209.68,209.685,100140000.0
2008-02-19 22:52:00,209.685,209.725,209.66,209.67,118400000.0
2008-02-19 22:53:00,209.67,209.755,209.66,209.715,42800000.0
2008-02-19 22:54:00,209.715,209.725,209.68,209.7,38400000.0
2008-02-19 22:55:00,209.7,209.735,209.67,209.735,34700000.0
2008-02-19 22:56:00,209.735,209.765,209.73,209.755,63200000.0
2008-02-19 22:57:00,209.755,209.775,209.735,209.735,80400000.0
2008-02-19 22:58:00,209.735,209.745,209.725,209.725,36600000.0
2008-02-19 22:59:00,209.725,209.735,209.725,209.735,31500000.0
2008-02-19 23:00:00,209.735,209.755,209.735,209.755,28600000.0
2008-02-19 23:01:00,209.755,209.755,209.715,209.715,65100000.0
2008-02-19 23:02:00,209.705,209.715,209.69,209.715,67200000.0
2008-02-19 23:03:00,209.715,209.725,209.705,209.715,144200000.0
2008-02-19 23:04:00,209.715,209.735,209.715,209.735,95500000.0
2008-02-19 23:05:00,209.745,209.795,209.745,209.775,150700000.0
2008-02-19 23:06:00,209.775,209.785,209.73,209.755,148200000.0
2008-02-19 23:07:00,209.755,209.755,209.7,209.71,43200000.0
2008-02-19 23:08:00,209.71,209.745,209.71,209.735,56000000.0
2008-02-19 23:09:00,209.735,209.745,209.725,209.73,36800000.0
2008-02-19 23:10:00,209.73,209.795,209.73,209.795,29000000.0
2008-02-19 23:11:00,209.795,209.825,209.78,209.825,99900000.0
2008-02-19 23:12:00,209.825,209.835,209.8,209.805,142000000.0
2008-02-19 23:13:00,209.805,209.835,209.8,209.825,128200000.0
2008-02-19 23:14:00,209.825,209.845,209.81,209.845,85000000.0
2008-02-19 23:15:00,209.845,209.885,209.83,209.865,36600000.0
2008-02-19 23:16:00,209.865,209.895,209.85,209.86,72500000.0
2008-02-19 23:17:00,209.86,209.91,209.86,209.895,25100000.0
2008-02-19 23:18:00,209.885,209.935,209.865,209.865,24100000.0
2008-02-19 23:19:00,209.865,209.87,209.855,209.855,31600000.0
2008-02-19 23:20:00,209.87,209.895,209.835,209.835,50300000.0
2008-02-19 23:21:00,209.835,209.895,209.835,209.89,39000000.0
2008-02-19 23:22:00,209.89,209.945,209.89,209.925,29400000.0
2008-02-19 23:23:00,209.925,209.955,209.895,209.895,59900000.0
2008-02-19 23:24:00,209.895,209.905,209.87,209.875,37800000.0
2008-02-19 23:25:00,209.875,209.885,209.875,209.885,20400000.0
2008-02-19 23:26:00,209.885,209.885,209.85,209.855,40800000.0
2008-02-19 23:27:00,209.855,209.92,209.85,209.895,69400000.0
2008-02-19 23:28:00,209.895,209.925,209.88,209.905,63400000.0
2008-02-19 23:29:00,209.905,209.905,209.86,209.86,14300000.0
2008-02-19 23:30:00,209.86,209.865,209.86,209.865,21200000.0
2008-02-19 23:31:00,209.865,209.87,209.86,209.86,13000000.0
2008-02-19 23:32:00,209.86,209.86,209.84,209.855,9000000.0
2008-02-19 23:33:00,209.855,209.86,209.855,209.86,15200000.0
2008-02-19 23:34:00,209.86,209.87,209.85,209.86,25600000.0
2008-02-19 23:35:00,209.865,209.87,209.86,209.865,21900000.0
2008-02-19 23:36:00,209.865,209.92,209.85,209.91,71000000.0
2008-02-19 23:37:00,209.91,209.92,209.88,209.92,192300000.0
2008-02-19 23:38:00,209.91,209.91,209.87,209.9,91900000.0
2008-02-19 23:39:00,209.9,209.91,209.89,209.91,72500000.0
2008-02-19 23:40:00,209.91,209.92,209.91,209.91,42200000.0
2008-02-19 23:41:00,209.91,209.91,209.91,209.91,25000000.0
2008-02-19 23:42:00,209.91,209.92,209.88,209.92,70900000.0
2008-02-19 23:43:00,209.92,209.92,209.9,209.91,112500000.0
2008-02-19 23:44:00,209.91,209.93,209.88,209.89,204100000.0
2008-02-19 23:45:00,209.89,209.91,209.87,209.88,164700000.0
2008-02-19 23:46:00,209.88,209.89,209.86,209.87,77500000.0
2008-02-19 23:47:00,209.87,209.87,209.84,209.85,124900000.0
2008-02-19 23:48:00,209.85,209.86,209.85,209.86,63900000.0
2008-02-19 23:49:00,209.86,209.86,209.85,209.85,57900000.0
2008-02-19 23:50:00,209.85,209.88,209.83,209.86,254500000.0
2008-02-19 23:51:00,209.86,209.89,209.86,209.88,39900000.0
2008-02-19 23:52:00,209.89,209.89,209.88,209.88,39000000.0
2008-02-19 23:53:00,209.88,209.92,209.88,209.92,95000000.0
2008-02-19 23:54:00,209.92,209.92,209.9,209.9,84600000.0
2008-02-19 23:55:00,209.9,209.92,209.9,209.92,85400000.0
2008-02-19 23:56:00,209.92,209.94,209.92,209.92,177200000.0
2008-02-19 23:57:00,209.94,209.95,209.93,209.94,66600000.0
2008-02-19 23:58:00,209.93,209.98,209.93,209.97,75300000.0
2008-02-19 23:59:00,209.97,209.99,209.94,209.94,113400000.0
2008-02-20 00:00:00,209.94,209.94,209.94,209.94,86600000.0
2008-02-20 00:01:00,209.94,209.98,209.86,209.88,184000000.0
2008-02-20 00:02:00,209.88,209.99,209.88,209.88,271600000.0
2008-02-20 00:03:00,209.88,210.01,209.88,209.98,362700000.0
2008-02-20 00:04:00,209.98,210.02,209.97,209.98,204400000.0
2008-02-20 00:05:00,209.98,210.0,209.98,210.0,377200000.0
2008-02-20 00:06:00,210.0,210.0,209.93,209.94,302800000.0
2008-02-20 00:07:00,209.94,209.95,209.93,209.95,372000000.0
2008-02-20 00:08:00,209.95,209.95,209.91,209.93,415600000.0
2008-02-20 00:09:00,209.93,209.93,209.93,209.93,366000000.0
2008-02-20 00:10:00,209.93,209.93,209.93,209.93,395600000.0
2008-02-20 00:11:00,209.93,209.96,209.9,209.92,502000000.0
2008-02-20 00:12:00,209.92,209.94,209.91,209.94,211600000.0
2008-02-20 00:13:00,209.94,209.96,209.94,209.96,14200000.0
2008-02-20 00:14:00,209.96,209.96,209.92,209.94,13900000.0
2008-02-20 00:15:00,209.94,209.97,209.92,209.95,78000000.0
2008-02-20 00:16:00,209.95,209.96,209.95,209.96,28800000.0
2008-02-20 00:17:00,209.96,210.01,209.95,209.97,79400000.0
2008-02-20 00:18:00,209.97,209.98,209.92,209.95,454700000.0
2008-02-20 00:19:00,209.95,209.99,209.94,209.99,180100000.0
2008-02-20 00:20:00,209.99,210.01,209.95,210.01,105600000.0
2008-02-20 00:21:00,210.01,210.01,209.96,209.98,39000000.0
2008-02-20 00:22:00,209.96,209.96,209.96,209.96,29900000.0
2008-02-20 00:23:00,209.96,209.96,209.94,209.94,3400000.0
2008-02-20 00:24:00,209.94,209.97,209.94,209.94,38000000.0
2008-02-20 00:25:00,209.94,210.03,209.94,210.02,167200000.0
2008-02-20 00:26:00,210.02,210.02,209.98,209.99,204100000.0
2008-02-20 00:27:00,209.99,210.01,209.95,209.96,164900000.0
2008-02-20 00:28:00,209.96,209.97,209.96,209.96,4100000.0
2008-02-20 00:29:00,209.96,209.96,209.9,209.91,43900000.0
2008-02-20 00:30:00,209.91,209.94,209.91,209.92,26100000.0
2008-02-20 00:31:00,209.92,209.92,209.92,209.92,5200000.0
2008-02-20 00:32:00,209.93,209.93,209.91,209.93,23000000.0
2008-02-20 00:33:00,209.93,209.94,209.93,209.93,34900000.0
2008-02-20 00:34:00,209.93,209.95,209.93,209.95,8200000.0
2008-02-20 00:35:00,209.95,209.975,209.94,209.975,11400000.0
2008-02-20 00:36:00,209.975,209.985,209.945,209.975,19100000.0
2008-02-20 00:37:00,209.975,210.005,209.975,210.005,32500000.0
2008-02-20 00:38:00,210.005,210.075,210.0,210.025,47900000.0
2008-02-20 00:39:00,210.05,210.05,210.015,210.025,48000000.0
2008-02-20 00:40:00,210.025,210.07,210.025,210.035,40200000.0
2008-02-20 00:41:00,210.03,210.075,210.03,210.055,49400000.0
2008-02-20 00:42:00,210.045,210.055,210.015,210.015,25000000.0
2008-02-20 00:43:00,210.015,210.045,210.005,210.035,47700000.0
2008-02-20 00:44:00,210.035,210.045,210.025,210.045,9500000.0
2008-02-20 00:45:00,210.045,210.045,210.04,210.04,6600000.0
2008-02-20 00:46:00,210.04,210.06,210.035,210.055,53400000.0
2008-02-20 00:47:00,210.055,210.055,210.035,210.045,13800000.0
2008-02-20 00:48:00,210.045,210.065,210.025,210.035,48800000.0
2008-02-20 00:49:00,210.035,210.045,210.035,210.035,18800000.0
2008-02-20 00:50:00,210.035,210.055,210.035,210.055,10200000.0
2008-02-20 00:51:00,210.055,210.055,210.045,210.045,8400000.0
2008-02-20 00:52:00,210.045,210.075,210.035,210.075,29200000.0
2008-02-20 00:53:00,210.075,210.085,210.045,210.065,51800000.0
2008-02-20 00:54:00,210.065,210.095,210.045,210.095,24800000.0
2008-02-20 00:55:00,210.095,210.095,210.085,210.085,10000000.0
2008-02-20 00:56:00,210.085,210.105,210.075,210.105,10200000.0
2008-02-20 00:57:00,210.095,210.115,210.095,210.095,12100000.0
2008-02-20 00:58:00,210.095,210.135,210.09,210.11,44900000.0
2008-02-20 00:59:00,210.11,210.115,210.095,210.115,15100000.0
2008-02-20 01:00:00,210.115,210.135,210.105,210.11,45000000.0
2008-02-20 01:01:00,210.115,210.115,210.09,210.105,20200000.0
2008-02-20 01:02:00,210.105,210.12,210.105,210.115,30100000.0
2008-02-20 01:03:00,210.11,210.125,210.11,210.115,19600000.0
2008-02-20 01:04:00,210.115,210.115,210.085,210.095,69000000.0
2008-02-20 01:05:00,210.095,210.115,210.085,210.105,206600000.0
2008-02-20 01:06:00,210.115,210.135,210.095,210.105,41100000.0
2008-02-20 01:07:00,210.105,210.105,210.095,210.095,26600000.0
2008-02-20 01:08:00,210.09,210.11,210.09,210.09,35800000.0
2008-02-20 01:09:00,210.09,210.12,210.09,210.11,33000000.0
2008-02-20 01:10:00,210.11,210.13,210.11,210.12,13200000.0
2008-02-20 01:11:00,210.12,210.12,210.08,210.1,39000000.0
2008-02-20 01:12:00,210.1,210.135,210.1,210.13,53400000.0
2008-02-20 01:13:00,210.13,210.17,210.11,210.165,51000000.0
2008-02-20 01:14:00,210.165,210.205,210.155,210.185,93700000.0
2008-02-20 01:15:00,210.17,210.205,210.16,210.205,61900000.0
2008-02-20 01:16:00,210.21,210.215,210.165,210.18,51600000.0
2008-02-20 01:17:00,210.18,210.195,210.17,210.185,25600000.0
2008-02-20 01:18:00,210.185,210.195,210.165,210.18,41700000.0
2008-02-20 01:19:00,210.18,210.195,210.165,210.17,33600000.0
2008-02-20 01:20:00,210.17,210.185,210.17,210.18,14400000.0
2008-02-20 01:21:00,210.175,210.235,210.175,210.19,53700000.0
2008-02-20 01:22:00,210.19,210.22,210.19,210.205,21400000.0
2008-02-20 01:23:00,210.205,210.22,210.195,210.22,52300000.0
2008-02-20 01:24:00,210.22,210.25,210.2,210.25,22100000.0
2008-02-20 01:25:00,210.245,210.275,210.23,210.245,49700000.0
2008-02-20 01:26:00,210.245,210.25,210.195,210.195,28100000.0
2008-02-20 01:27:00,210.195,210.215,210.175,210.185,62400000.0
2008-02-20 01:28:00,210.185,210.185,210.095,210.145,76900000.0
2008-02-20 01:29:00,210.145,210.175,210.145,210.15,42600000.0
2008-02-20 01:30:00,210.14,210.145,210.095,210.105,56400000.0
2008-02-20 01:31:00,210.105,210.135,210.105,210.125,23700000.0
2008-02-20 01:32:00,210.125,210.125,210.055,210.08,61000000.0
2008-02-20 01:33:00,210.08,210.1,210.08,210.095,21000000.0
2008-02-20 01:34:00,210.09,210.095,210.08,210.09,8400000.0
2008-02-20 01:35:00,210.09,210.1,210.09,210.09,16800000.0
2008-02-20 01:36:00,210.09,210.135,210.085,210.085,33700000.0
2008-02-20 01:37:00,210.085,210.12,210.085,210.1,40500000.0
2008-02-20 01:38:00,210.1,210.15,210.1,210.14,33600000.0
2008-02-20 01:39:00,210.15,210.15,210.115,210.115,35000000.0
2008-02-20 01:40:00,210.115,210.155,210.115,210.155,69000000.0
2008-02-20 01:41:00,210.165,210.2,210.165,210.2,40300000.0
2008-02-20 01:42:00,210.2,210.21,210.19,210.21,28200000.0
2008-02-20 01:43:00,210.22,210.23,210.21,210.23,38800000.0
2008-02-20 01:44:00,210.23,210.255,210.22,210.25,45000000.0
2008-02-20 01:45:00,210.25,210.25,210.205,210.215,58400000.0
2008-02-20 01:46:00,210.215,210.325,210.215,210.31,89200000.0
2008-02-20 01:47:00,210.31,210.325,210.265,210.265,52700000.0
2008-02-20 01:48:00,210.265,210.28,210.26,210.28,20200000.0
2008-02-20 01:49:00,210.28,210.28,210.26,210.265,16800000.0
2008-02-20 01:50:00,210.265,210.265,210.245,210.255,14600000.0
2008-02-20 01:51:00,210.255,210.285,210.255,210.265,51300000.0
2008-02-20 01:52:00,210.265,210.305,210.265,210.295,29600000.0
2008-02-20 01:53:00,210.295,210.305,210.285,210.285,23500000.0
2008-02-20 01:54:00,210.285,210.295,210.285,210.295,14400000.0
2008-02-20 01:55:00,210.295,210.295,210.27,210.27,13200000.0
2008-02-20 01:56:00,210.27,210.275,210.25,210.25,13800000.0
2008-02-20 01:57:00,210.25,210.25,210.23,210.235,23800000.0
2008-02-20 01:58:00,210.235,210.24,210.215,210.24,46100000.0
2008-02-20 01:59:00,210.24,210.245,210.23,210.245,19500000.0
2008-02-20 02:00:00,210.245,210.255,210.215,210.235,50800000.0
2008-02-20 02:01:00,210.235,210.255,210.225,210.225,59600000.0
2008-02-20 02:02:00,210.23,210.235,210.205,210.215,62800000.0
2008-02-20 02:03:00,210.215,210.235,210.195,210.195,22800000.0
2008-02-20 02:04:00,210.195,210.225,210.185,210.19,101000000.0
2008-02-20 02:05:00,210.2,210.23,210.185,210.22,63800000.0
2008-02-20 02:06:00,210.22,210.24,210.185,210.19,65800000.0
2008-02-20 02:07:00,210.19,210.2,210.165,210.185,44200000.0
2008-02-20 02:08:00,210.185,210.195,210.155,210.175,57400000.0
2008-02-20 02:09:00,210.175,210.175,210.165,210.165,87800000.0
2008-02-20 02:10:00,210.165,210.175,210.155,210.165,118200000.0
2008-02-20 02:11:00,210.165,210.195,210.155,210.175,129100000.0
2008-02-20 02:12:00,210.175,210.195,210.16,210.16,49200000.0
2008-02-20 02:13:00,210.16,210.175,210.16,210.175,18700000.0
2008-02-20 02:14:00,210.175,210.175,210.165,210.165,14400000.0
2008-02-20 02:15:00,210.165,210.175,210.165,210.165,43200000.0
2008-02-20 02:16:00,210.175,210.215,210.175,210.195,125800000.0
2008-02-20 02:17:00,210.195,210.195,210.09,210.135,130100000.0
2008-02-20 02:18:00,210.145,210.145,210.075,210.105,97600000.0
2008-02-20 02:19:00,210.105,210.115,210.075,210.075,47200000.0
2008-02-20 02:20:00,210.075,210.115,210.065,210.115,55400000.0
2008-02-20 02:21:00,210.115,210.135,210.115,210.135,17600000.0
2008-02-20 02:22:00,210.135,210.135,210.125,210.125,15700000.0
2008-02-20 02:23:00,210.125,210.145,210.125,210.125,28000000.0
2008-02-20 02:24:00,210.125,210.145,210.125,210.145,35700000.0
2008-02-20 02:25:00,210.145,210.165,210.145,210.165,46400000.0
2008-02-20 02:26:00,210.165,210.175,210.145,210.145,39000000.0
2008-02-20 02:27:00,210.145,210.15,210.145,210.145,45800000.0
2008-02-20 02:28:00,210.145,210.155,210.125,210.125,31300000.0
2008-02-20 02:29:00,210.125,210.145,210.125,210.135,39400000.0
2008-02-20 02:30:00,210.135,210.165,210.115,210.145,57200000.0
2008-02-20 02:31:00,210.145,210.165,210.135,210.135,26800000.0
2008-02-20 02:32:00,210.135,210.165,210.135,210.165,23800000.0
2008-02-20 02:33:00,210.165,210.165,210.145,210.165,20200000.0
2008-02-20 02:34:00,210.165,210.165,210.145,210.145,24600000.0
2008-02-20 02:35:00,210.145,210.145,210.125,210.125,35500000.0
2008-02-20 02:36:00,210.125,210.145,210.125,210.125,29600000.0
2008-02-20 02:37:00,210.125,210.125,210.055,210.065,68600000.0
2008-02-20 02:38:00,210.065,210.085,210.055,210.065,34800000.0
2008-02-20 02:39:00,210.065,210.085,210.065,210.085,29200000.0
2008-02-20 02:40:00,210.085,210.085,210.065,210.065,43200000.0
2008-02-20 02:41:00,210.065,210.085,210.065,210.085,24000000.0
2008-02-20 02:42:00,210.085,210.085,210.065,210.065,14400000.0
2008-02-20 02:43:00,210.065,210.065,210.005,210.045,155000000.0
2008-02-20 02:44:00,210.035,210.045,210.015,210.035,153200000.0
2008-02-20 02:45:00,210.035,210.095,210.035,210.075,107800000.0
2008-02-20 02:46:00,210.075,210.095,210.075,210.095,50800000.0
2008-02-20 02:47:00,210.095,210.095,210.065,210.065,22800000.0
2008-02-20 02:48:00,210.065,210.065,210.03,210.06,39800000.0
2008-02-20 02:49:00,210.06,210.065,210.02,210.055,34800000.0
2008-02-20 02:50:00,210.055,210.055,210.035,210.035,13100000.0
2008-02-20 02:51:00,210.035,210.095,210.035,210.075,45500000.0
2008-02-20 02:52:00,210.075,210.09,210.065,210.085,55300000.0
2008-02-20 02:53:00,210.085,210.085,210.055,210.065,80100000.0
2008-02-20 02:54:00,210.065,210.065,210.015,210.015,120300000.0
2008-02-20 02:55:00,210.015,210.065,210.005,210.045,85100000.0
2008-02-20 02:56:00,210.055,210.135,210.055,210.115,64500000.0
2008-02-20 02:57:00,210.115,210.115,210.055,210.065,54000000.0
2008-02-20 02:58:00,210.065,210.095,210.035,210.055,65000000.0
2008-02-20 02:59:00,210.055,210.075,210.055,210.075,47600000.0
2008-02-20 03:00:00,210.075,210.115,210.055,210.085,124600000.0
2008-02-20 03:01:00,210.085,210.115,210.055,210.075,87500000.0
2008-02-20 03:02:00,210.075,210.075,210.035,210.065,279300000.0
2008-02-20 03:03:00,210.065,210.105,210.055,210.095,268000000.0
2008-02-20 03:04:00,210.095,210.105,210.045,210.085,341200000.0
2008-02-20 03:05:00,210.085,210.095,210.045,210.085,140000000.0
2008-02-20 03:06:00,210.085,210.085,210.025,210.045,251900000.0
2008-02-20 03:07:00,210.045,210.045,210.015,210.025,175900000.0
2008-02-20 03:08:00,210.025,210.025,210.005,210.005,98800000.0
2008-02-20 03:09:00,210.005,210.005,209.965,209.975,79400000.0
2008-02-20 03:10:00,209.975,209.995,209.965,209.975,174000000.0
2008-02-20 03:11:00,209.975,209.985,209.955,209.965,50400000.0
2008-02-20 03:12:00,209.975,209.975,209.935,209.955,87500000.0
2008-02-20 03:13:00,209.955,209.965,209.935,209.945,92000000.0
2008-02-20 03:14:00,209.945,209.965,209.895,209.905,58200000.0
2008-02-20 03:15:00,209.905,209.925,209.905,209.915,29500000.0
2008-02-20 03:16:00,209.915,209.915,209.875,209.875,39400000.0
2008-02-20 03:17:00,209.875,209.885,209.875,209.875,38000000.0
2008-02-20 03:18:00,209.875,209.875,209.835,209.865,35800000.0
2008-02-20 03:19:00,209.865,209.885,209.855,209.855,27400000.0
2008-02-20 03:20:00,209.855,209.875,209.835,209.845,39900000.0
2008-02-20 03:21:00,209.845,209.865,209.845,209.855,24500000.0
2008-02-20 03:22:00,209.855,209.875,209.845,209.875,38400000.0
2008-02-20 03:23:00,209.875,209.875,209.82,209.82,37000000.0
2008-02-20 03:24:00,209.82,209.835,209.785,209.82,59900000.0
2008-02-20 03:25:00,209.83,209.845,209.805,209.835,60500000.0
2008-02-20 03:26:00,209.835,209.835,209.815,209.825,29200000.0
2008-02-20 03:27:00,209.825,209.845,209.825,209.845,36700000.0
2008-02-20 03:28:00,209.845,209.865,209.845,209.855,24600000.0
2008-02-20 03:29:00,209.855,209.855,209.835,209.855,48200000.0
2008-02-20 03:30:00,209.855,209.855,209.795,209.8,23300000.0
2008-02-20 03:31:00,209.8,209.83,209.79,209.83,37600000.0
2008-02-20 03:32:00,209.815,209.82,209.795,209.805,19500000.0
2008-02-20 03:33:00,209.805,209.805,209.775,209.775,29600000.0
2008-02-20 03:34:00,209.775,209.805,209.765,209.805,74800000.0
2008-02-20 03:35:00,209.805,209.825,209.795,209.805,23500000.0
2008-02-20 03:36:00,209.815,209.825,209.805,209.825,20800000.0
2008-02-20 03:37:00,209.825,209.825,209.825,209.825,5600000.0
2008-02-20 03:38:00,209.825,209.825,209.805,209.825,18300000.0
2008-02-20 03:39:00,209.825,209.915,209.815,209.895,36600000.0
2008-02-20 03:40:00,209.895,209.935,209.885,209.925,78300000.0
2008-02-20 03:41:00,209.925,209.935,209.845,209.845,36300000.0
2008-02-20 03:42:00,209.845,209.865,209.825,209.845,14800000.0
2008-02-20 03:43:00,209.845,209.865,209.835,209.865,23100000.0
2008-02-20 03:44:00,209.865,209.875,209.855,209.865,17200000.0
2008-02-20 03:45:00,209.865,209.935,209.865,209.895,78600000.0
2008-02-20 03:46:00,209.895,209.925,209.895,209.895,23000000.0
2008-02-20 03:47:00,209.895,209.915,209.885,209.915,38500000.0
2008-02-20 03:48:00,209.915,209.915,209.885,209.885,17500000.0
2008-02-20 03:49:00,209.885,209.955,209.885,209.955,24200000.0
2008-02-20 03:50:00,209.955,209.955,209.915,209.945,50300000.0
2008-02-20 03:51:00,209.945,209.975,209.935,209.935,28400000.0
2008-02-20 03:52:00,209.935,209.945,209.905,209.905,14600000.0
2008-02-20 03:53:00,209.905,209.905,209.885,209.885,20400000.0
2008-02-20 03:54:00,209.885,209.935,209.855,209.905,34300000.0
2008-02-20 03:55:00,209.905,209.905,209.855,209.865,17800000.0
2008-02-20 03:56:00,209.865,209.865,209.845,209.845,10000000.0
2008-02-20 03:57:00,209.845,209.865,209.845,209.855,28100000.0
2008-02-20 03:58:00,209.86,209.89,209.86,209.885,10200000.0
2008-02-20 03:59:00,209.885,209.905,209.885,209.905,28100000.0
2008-02-20 04:00:00,209.905,209.935,209.905,209.935,12400000.0
2008-02-20 04:01:00,209.935,209.935,209.915,209.925,20400000.0
2008-02-20 04:02:00,209.925,209.925,209.845,209.845,35000000.0
2008-02-20 04:03:00,209.845,209.865,209.84,209.865,31500000.0
2008-02-20 04:04:00,209.865,209.885,209.835,209.835,37000000.0
2008-02-20 04:05:00,209.835,209.865,209.835,209.865,49000000.0
2008-02-20 04:06:00,209.865,209.865,209.825,209.845,84300000.0
2008-02-20 04:07:00,209.845,209.885,209.845,209.875,49900000.0
2008-02-20 04:08:00,209.875,209.885,209.845,209.875,104600000.0
2008-02-20 04:09:00,209.875,209.875,209.855,209.875,8000000.0
2008-02-20 04:10:00,209.875,209.905,209.875,209.905,13100000.0
2008-02-20 04:11:00,209.905,209.905,209.875,209.895,16000000.0
2008-02-20 04:12:00,209.895,209.915,209.895,209.915,38200000.0
2008-02-20 04:13:00,209.905,209.905,209.905,209.905,60000000.0
2008-02-20 04:14:00,209.905,209.925,209.895,209.925,78900000.0
2008-02-20 04:15:00,209.925,209.925,209.925,209.925,21600000.0
2008-02-20 04:16:00,209.915,209.925,209.915,209.915,23600000.0
2008-02-20 04:17:00,209.915,209.955,209.905,209.955,57700000.0
2008-02-20 04:18:00,209.955,209.96,209.94,209.96,15500000.0
2008-02-20 04:19:00,209.955,209.98,209.95,209.96,16600000.0
2008-02-20 04:20:00,209.96,210.02,209.96,210.02,52600000.0
2008-02-20 04:21:00,210.015,210.015,209.99,210.01,100500000.0
2008-02-20 04:22:00,210.01,210.035,209.995,209.995,45300000.0
2008-02-20 04:23:00,209.995,210.0,209.99,209.99,26200000.0
2008-02-20 04:24:00,209.995,210.015,209.98,210.015,69600000.0
2008-02-20 04:25:00,210.015,210.055,209.995,210.055,172300000.0
2008-02-20 04:26:00,210.055,210.135,210.055,210.135,77100000.0
2008-02-20 04:27:00,210.145,210.145,210.1,210.1,157100000.0
2008-02-20 04:28:00,210.1,210.115,210.065,210.105,190500000.0
2008-02-20 04:29:00,210.115,210.12,210.1,210.1,32200000.0
2008-02-20 04:30:00,210.1,210.125,210.085,210.125,92400000.0
2008-02-20 04:31:00,210.125,210.165,210.125,210.165,124300000.0
2008-02-20 04:32:00,210.165,210.165,210.115,210.135,160800000.0
2008-02-20 04:33:00,210.135,210.165,210.125,210.165,37400000.0
2008-02-20 04:34:00,210.165,210.205,210.165,210.205,123400000.0
2008-02-20 04:35:00,210.205,210.265,210.205,210.245,180200000.0
2008-02-20 04:36:00,210.245,210.295,210.245,210.265,179600000.0
2008-02-20 04:37:00,210.265,210.295,210.225,210.225,265700000.0
2008-02-20 04:38:00,210.225,210.315,210.21,210.305,141200000.0
2008-02-20 04:39:00,210.305,210.325,210.275,210.305,63300000.0
2008-02-20 04:40:00,210.305,210.315,210.305,210.315,34400000.0
2008-02-20 04:41:00,210.315,210.475,210.285,210.455,193100000.0
2008-02-20 04:42:00,210.455,210.545,210.455,210.525,173900000.0
2008-02-20 04:43:00,210.525,210.555,210.505,210.545,92000000.0
2008-02-20 04:44:00,210.545,210.545,210.465,210.495,105800000.0
2008-02-20 04:45:00,210.495,210.605,210.465,210.605,189200000.0
2008-02-20 04:46:00,210.605,210.645,210.575,210.635,225700000.0
2008-02-20 04:47:00,210.635,210.685,210.61,210.655,169300000.0
2008-02-20 04:48:00,210.655,210.675,210.615,210.635,130400000.0
2008-02-20 04:49:00,210.635,210.805,210.635,210.755,173300000.0
2008-02-20 04:50:00,210.775,210.805,210.745,210.775,479800000.0
2008-02-20 04:51:00,210.775,210.805,210.725,210.725,166600000.0
2008-02-20 04:52:00,210.725,210.745,210.715,210.725,125900000.0
2008-02-20 04:53:00,210.725,210.755,210.725,210.755,95100000.0
2008-02-20 04:54:00,210.755,210.755,210.665,210.685,120300000.0
2008-02-20 04:55:00,210.685,210.735,210.685,210.735,169000000.0
2008-02-20 04:56:00,210.735,210.775,210.725,210.735,183500000.0
2008-02-20 04:57:00,210.745,210.745,210.735,210.745,53900000.0
2008-02-20 04:58:00,210.745,210.745,210.735,210.735,92200000.0
2008-02-20 04:59:00,210.735,210.815,210.735,210.795,207900000.0
2008-02-20 05:00:00,210.795,210.855,210.775,210.845,132100000.0
2008-02-20 05:01:00,210.845,210.845,210.805,210.825,152700000.0
2008-02-20 05:02:00,210.825,210.845,210.805,210.805,212100000.0
2008-02-20 05:03:00,210.805,210.805,210.725,210.755,123600000.0
2008-02-20 05:04:00,210.755,210.755,210.725,210.725,189900000.0
2008-02-20 05:05:00,210.725,210.765,210.725,210.725,204800000.0
2008-02-20 05:06:00,210.725,210.725,210.705,210.705,176000000.0
2008-02-20 05:07:00,210.705,210.735,210.695,210.725,276400000.0
2008-02-20 05:08:00,210.725,210.82,210.725,210.8,219200000.0
2008-02-20 05:09:00,210.8,210.895,210.79,210.89,87600000.0
2008-02-20 05:10:00,210.89,210.92,210.82,210.845,295200000.0
2008-02-20 05:11:00,210.845,210.87,210.825,210.84,50000000.0
2008-02-20 05:12:00,210.84,210.84,210.805,210.825,83600000.0
2008-02-20 05:13:00,210.825,210.825,210.815,210.815,93900000.0
2008-02-20 05:14:00,210.815,210.815,210.765,210.775,130600000.0
2008-02-20 05:15:00,210.775,210.785,210.765,210.765,66200000.0
2008-02-20 05:16:00,210.765,210.845,210.745,210.845,102700000.0
2008-02-20 05:17:00,210.845,210.845,210.795,210.805,116800000.0
2008-02-20 05:18:00,210.805,210.825,210.805,210.825,80000000.0
2008-02-20 05:19:00,210.825,210.835,210.82,210.83,31100000.0
2008-02-20 05:20:00,210.83,210.83,210.8,210.8,51200000.0
2008-02-20 05:21:00,210.805,210.805,210.765,210.775,85800000.0
2008-02-20 05:22:00,210.775,210.795,210.775,210.775,56700000.0
2008-02-20 05:23:00,210.775,210.785,210.755,210.755,112500000.0
2008-02-20 05:24:00,210.755,210.765,210.705,210.705,84500000.0
2008-02-20 05:25:00,210.705,210.745,210.685,210.705,133500000.0
2008-02-20 05:26:00,210.705,210.715,210.675,210.705,119700000.0
2008-02-20 05:27:00,210.705,210.715,210.675,210.675,51700000.0
2008-02-20 05:28:00,210.665,210.71,210.665,210.685,150800000.0
2008-02-20 05:29:00,210.685,210.685,210.635,210.655,70200000.0
2008-02-20 05:30:00,210.655,210.675,210.615,210.625,169700000.0
2008-02-20 05:31:00,210.625,210.625,210.595,210.615,140400000.0
2008-02-20 05:32:00,210.615,210.615,210.595,210.615,47700000.0
2008-02-20 05:33:00,210.615,210.625,210.585,210.605,129100000.0
2008-02-20 05:34:00,210.605,210.625,210.575,210.585,90200000.0
2008-02-20 05:35:00,210.585,210.62,210.575,210.585,132900000.0
2008-02-20 05:36:00,210.585,210.605,210.585,210.605,126100000.0
2008-02-20 05:37:00,210.605,210.615,210.605,210.605,37300000.0
2008-02-20 05:38:00,210.605,210.605,210.605,210.605,26300000.0
2008-02-20 05:39:00,210.605,210.645,210.605,210.605,96100000.0
2008-02-20 05:40:00,210.605,210.61,210.605,210.605,54400000.0
2008-02-20 05:41:00,210.605,210.63,210.565,210.565,119700000.0
2008-02-20 05:42:00,210.565,210.565,210.47,210.55,269500000.0
2008-02-20 05:43:00,210.55,210.555,210.48,210.505,149500000.0
2008-02-20 05:44:00,210.495,210.51,210.48,210.49,58500000.0
2008-02-20 05:45:00,210.49,210.495,210.49,210.49,14500000.0
2008-02-20 05:46:00,210.49,210.51,210.44,210.475,64600000.0
2008-02-20 05:47:00,210.475,210.475,210.45,210.45,51700000.0
2008-02-20 05:48:00,210.45,210.48,210.43,210.47,55400000.0
2008-02-20 05:49:00,210.47,210.47,210.45,210.47,30200000.0
2008-02-20 05:50:00,210.47,210.515,210.455,210.495,97400000.0
2008-02-20 05:51:00,210.495,210.55,210.475,210.535,61100000.0
2008-02-20 05:52:00,210.535,210.605,210.535,210.585,58400000.0
2008-02-20 05:53:00,210.585,210.615,210.58,210.585,43200000.0
2008-02-20 05:54:00,210.585,210.615,210.565,210.58,56400000.0
2008-02-20 05:55:00,210.58,210.595,210.565,210.57,44000000.0
2008-02-20 05:56:00,210.57,210.57,210.43,210.455,150100000.0
2008-02-20 05:57:00,210.455,210.46,210.375,210.41,215600000.0
2008-02-20 05:58:00,210.41,210.435,210.385,210.395,174200000.0
2008-02-20 05:59:00,210.395,210.395,210.345,210.395,290800000.0
2008-02-20 06:00:00,210.395,210.395,210.34,210.395,219900000.0
2008-02-20 06:01:00,210.395,210.395,210.33,210.345,65900000.0
2008-02-20 06:02:00,210.345,210.37,210.335,210.345,106300000.0
2008-02-20 06:03:00,210.345,210.375,210.315,210.335,132200000.0
2008-02-20 06:04:00,210.335,210.365,210.315,210.315,109800000.0
2008-02-20 06:05:00,210.315,210.325,210.255,210.32,249300000.0
2008-02-20 06:06:00,210.32,210.41,210.32,210.375,66600000.0
2008-02-20 06:07:00,210.375,210.375,210.255,210.265,109800000.0
2008-02-20 06:08:00,210.275,210.31,210.245,210.31,67400000.0
2008-02-20 06:09:00,210.31,210.33,210.25,210.265,110100000.0
2008-02-20 06:10:00,210.265,210.335,210.25,210.275,144800000.0
2008-02-20 06:11:00,210.275,210.275,210.255,210.275,37700000.0
2008-02-20 06:12:00,210.275,210.415,210.275,210.415,284300000.0
2008-02-20 06:13:00,210.425,210.465,210.405,210.465,100900000.0
2008-02-20 06:14:00,210.465,210.49,210.415,210.435,136800000.0
2008-02-20 06:15:00,210.435,210.435,210.395,210.395,44000000.0
2008-02-20 06:16:00,210.395,210.395,210.375,210.385,40700000.0
2008-02-20 06:17:00,210.385,210.395,210.365,210.365,59200000.0
2008-02-20 06:18:00,210.365,210.365,210.305,210.305,143400000.0
2008-02-20 06:19:00,210.305,210.325,210.305,210.305,73600000.0
2008-02-20 06:20:00,210.305,210.335,210.27,210.29,72700000.0
2008-02-20 06:21:00,210.29,210.29,210.23,210.23,70900000.0
2008-02-20 06:22:00,210.23,210.24,210.215,210.24,48500000.0
2008-02-20 06:23:00,210.23,210.25,210.215,210.23,37700000.0
2008-02-20 06:24:00,210.23,210.23,210.21,210.21,29800000.0
2008-02-20 06:25:00,210.21,210.23,210.165,210.2,48800000.0
2008-02-20 06:26:00,210.2,210.285,210.175,210.185,117600000.0
2008-02-20 06:27:00,210.185,210.225,210.185,210.22,67900000.0
2008-02-20 06:28:00,210.22,210.22,210.19,210.195,44700000.0
2008-02-20 06:29:00,210.195,210.28,210.19,210.23,39600000.0
2008-02-20 06:30:00,210.23,210.23,210.195,210.2,31900000.0
2008-02-20 06:31:00,210.2,210.215,210.19,210.215,112800000.0
2008-02-20 06:32:00,210.215,210.215,210.175,210.175,141600000.0
2008-02-20 06:33:00,210.175,210.245,210.155,210.215,198400000.0
2008-02-20 06:34:00,210.215,210.235,210.205,210.225,174400000.0
2008-02-20 06:35:00,210.225,210.235,210.205,210.215,95200000.0
2008-02-20 06:36:00,210.215,210.255,210.215,210.255,118700000.0
2008-02-20 06:37:00,210.255,210.295,210.245,210.285,67200000.0
2008-02-20 06:38:00,210.29,210.29,210.225,210.25,111100000.0
2008-02-20 06:39:00,210.245,210.285,210.245,210.285,63300000.0
2008-02-20 06:40:00,210.285,210.345,210.28,210.315,84100000.0
2008-02-20 06:41:00,210.315,210.365,210.295,210.345,134000000.0
2008-02-20 06:42:00,210.345,210.425,210.345,210.385,168700000.0
2008-02-20 06:43:00,210.385,210.465,210.365,210.465,127900000.0
2008-02-20 06:44:00,210.465,210.465,210.435,210.455,48100000.0
2008-02-20 06:45:00,210.455,210.475,210.415,210.445,109600000.0
2008-02-20 06:46:00,210.445,210.455,210.415,210.425,98200000.0
2008-02-20 06:47:00,210.385,210.435,210.315,210.325,104400000.0
2008-02-20 06:48:00,210.335,210.335,210.3,210.305,73600000.0
2008-02-20 06:49:00,210.305,210.325,210.295,210.305,57800000.0
2008-02-20 06:50:00,210.305,210.31,210.295,210.31,21400000.0
2008-02-20 06:51:00,210.31,210.335,210.31,210.325,33300000.0
2008-02-20 06:52:00,210.33,210.34,210.32,210.32,26300000.0
2008-02-20 06:53:00,210.32,210.32,210.32,210.32,7800000.0
2008-02-20 06:54:00,210.32,210.32,210.275,210.275,72700000.0
2008-02-20 06:55:00,210.275,210.335,210.275,210.31,135200000.0
2008-02-20 06:56:00,210.295,210.325,210.295,210.295,51600000.0
2008-02-20 06:57:00,210.295,210.335,210.295,210.305,90800000.0
2008-02-20 06:58:00,210.305,210.335,210.295,210.335,92900000.0
2008-02-20 06:59:00,210.335,210.345,210.305,210.315,83400000.0
2008-02-20 07:00:00,210.315,210.335,210.315,210.335,92000000.0
2008-02-20 07:01:00,210.335,210.335,210.295,210.305,107600000.0
2008-02-20 07:02:00,210.305,210.305,210.305,210.305,17100000.0
2008-02-20 07:03:00,210.305,210.31,210.305,210.31,6300000.0
2008-02-20 07:04:00,210.31,210.31,210.29,210.29,27200000.0
2008-02-20 07:05:00,210.29,210.3,210.27,210.285,17200000.0
2008-02-20 07:06:00,210.285,210.29,210.27,210.29,13200000.0
2008-02-20 07:07:00,210.29,210.29,210.29,210.29,2100000.0
2008-02-20 07:08:00,210.29,210.29,210.265,210.265,28600000.0
2008-02-20 07:09:00,210.265,210.265,210.265,210.265,6400000.0
2008-02-20 07:10:00,210.265,210.285,210.265,210.285,21400000.0
2008-02-20 07:11:00,210.285,210.285,210.285,210.285,6400000.0
2008-02-20 07:12:00,210.285,210.305,210.285,210.305,27200000.0
2008-02-20 07:13:00,210.305,210.305,210.285,210.305,16000000.0
2008-02-20 07:14:00,210.305,210.305,210.28,210.28,40700000.0
2008-02-20 07:15:00,210.28,210.285,210.265,210.265,33600000.0
2008-02-20 07:16:00,210.265,210.29,210.25,210.27,70500000.0
2008-02-20 07:17:00,210.27,210.28,210.26,210.275,44100000.0
2008-02-20 07:18:00,210.275,210.275,210.215,210.23,29300000.0
2008-02-20 07:19:00,210.23,210.23,210.22,210.22,6300000.0
2008-02-20 07:20:00,210.22,210.22,210.19,210.205,53300000.0
2008-02-20 07:21:00,210.205,210.215,210.165,210.175,60500000.0
2008-02-20 07:22:00,210.175,210.265,210.175,210.265,211400000.0
2008-02-20 07:23:00,210.265,210.275,210.235,210.245,130400000.0
2008-02-20 07:24:00,210.245,210.26,210.24,210.245,165700000.0
2008-02-20 07:25:00,210.245,210.265,210.175,210.195,240000000.0
2008-02-20 07:26:00,210.195,210.205,210.15,210.15,75400000.0
2008-02-20 07:27:00,210.15,210.175,210.105,210.12,138900000.0
2008-02-20 07:28:00,210.12,210.12,210.06,210.065,117400000.0
2008-02-20 07:29:00,210.065,210.075,210.05,210.05,59000000.0
2008-02-20 07:30:00,210.05,210.125,210.05,210.105,221200000.0
2008-02-20 07:31:00,210.105,210.145,210.08,210.135,235900000.0
2008-02-20 07:32:00,210.135,210.145,210.115,210.125,287700000.0
2008-02-20 07:33:00,210.125,210.145,210.115,210.125,105800000.0
2008-02-20 07:34:00,210.125,210.135,210.125,210.135,58100000.0
2008-02-20 07:35:00,210.135,210.135,210.105,210.125,274500000.0
2008-02-20 07:36:00,210.125,210.155,210.125,210.155,140700000.0
2008-02-20 07:37:00,210.155,210.155,210.135,210.145,144200000.0
2008-02-20 07:38:00,210.145,210.155,210.125,210.13,41200000.0
2008-02-20 07:39:00,210.13,210.135,210.115,210.135,97000000.0
2008-02-20 07:40:00,210.135,210.15,210.075,210.105,212600000.0
2008-02-20 07:41:00,210.105,210.105,210.005,210.005,391700000.0
2008-02-20 07:42:00,210.005,210.035,209.995,210.035,64100000.0
2008-02-20 07:43:00,210.035,210.035,210.025,210.035,43600000.0
2008-02-20 07:44:00,210.035,210.075,210.035,210.075,176300000.0
2008-02-20 07:45:00,210.075,210.075,210.025,210.035,145700000.0
2008-02-20 07:46:00,210.035,210.045,210.005,210.015,141100000.0
2008-02-20 07:47:00,210.015,210.015,209.96,209.975,123200000.0
2008-02-20 07:48:00,209.975,209.975,209.95,209.975,68600000.0
2008-02-20 07:49:00,209.975,209.995,209.975,209.995,80500000.0
2008-02-20 07:50:00,209.995,210.015,209.995,210.01,78700000.0
2008-02-20 07:51:00,210.01,210.015,209.97,209.985,48400000.0
2008-02-20 07:52:00,209.975,209.975,209.905,209.945,39800000.0
2008-02-20 07:53:00,209.945,209.97,209.925,209.95,39600000.0
2008-02-20 07:54:00,209.95,209.97,209.95,209.97,22800000.0
2008-02-20 07:55:00,209.97,209.97,209.935,209.945,59600000.0
2008-02-20 07:56:00,209.945,209.945,209.915,209.925,90800000.0
2008-02-20 07:57:00,209.925,209.925,209.865,209.875,188700000.0
2008-02-20 07:58:00,209.875,209.915,209.845,209.895,85600000.0
2008-02-20 07:59:00,209.895,209.925,209.825,209.825,175000000.0
2008-02-20 08:00:00,209.825,209.925,209.825,209.885,119300000.0
2008-02-20 08:01:00,209.885,209.885,209.845,209.875,73900000.0
2008-02-20 08:02:00,209.875,209.905,209.855,209.905,43000000.0
2008-02-20 08:03:00,209.905,209.905,209.875,209.88,128300000.0
2008-02-20 08:04:00,209.88,209.88,209.865,209.875,104800000.0
2008-02-20 08:05:00,209.875,209.915,209.855,209.915,274000000.0
2008-02-20 08:06:00,209.915,209.945,209.895,209.905,260000000.0
2008-02-20 08:07:00,209.905,209.965,209.895,209.91,120500000.0
2008-02-20 08:08:00,209.91,209.935,209.885,209.935,115600000.0
2008-02-20 08:09:00,209.935,209.935,209.9,209.915,247600000.0
2008-02-20 08:10:00,209.915,209.945,209.915,209.915,71100000.0
2008-02-20 08:11:00,209.915,209.955,209.915,209.935,79700000.0
2008-02-20 08:12:00,209.925,209.975,209.885,209.975,92200000.0
2008-02-20 08:13:00,209.975,209.985,209.925,209.955,114900000.0
2008-02-20 08:14:00,209.955,209.965,209.925,209.965,86000000.0
2008-02-20 08:15:00,209.965,210.085,209.945,210.035,66000000.0
2008-02-20 08:16:00,210.035,210.055,210.005,210.045,80300000.0
2008-02-20 08:17:00,210.045,210.085,210.02,210.055,424200000.0
2008-02-20 08:18:00,210.055,210.065,210.045,210.055,134000000.0
2008-02-20 08:19:00,210.055,210.075,210.045,210.075,286800000.0
2008-02-20 08:20:00,210.075,210.095,210.075,210.075,89100000.0
2008-02-20 08:21:00,210.075,210.075,210.075,210.075,97200000.0
2008-02-20 08:22:00,210.075,210.085,210.055,210.085,170500000.0
2008-02-20 08:23:00,210.085,210.105,210.065,210.065,120800000.0
2008-02-20 08:24:00,210.065,210.075,210.065,210.065,94800000.0
2008-02-20 08:25:00,210.065,210.075,210.065,210.075,125900000.0
2008-02-20 08:26:00,210.075,210.135,210.075,210.135,64500000.0
2008-02-20 08:27:00,210.135,210.16,210.13,210.14,65800000.0
2008-02-20 08:28:00,210.14,210.24,210.14,210.195,93300000.0
2008-02-20 08:29:00,210.195,210.195,210.16,210.185,79000000.0
2008-02-20 08:30:00,210.185,210.245,210.17,210.21,58900000.0
2008-02-20 08:31:00,210.21,210.21,210.16,210.16,59800000.0
2008-02-20 08:32:00,210.155,210.155,210.085,210.125,73300000.0
2008-02-20 08:33:00,210.125,210.13,210.075,210.075,138300000.0
2008-02-20 08:34:00,210.075,210.095,210.075,210.075,137600000.0
2008-02-20 08:35:00,210.085,210.095,210.075,210.085,179800000.0
2008-02-20 08:36:00,210.085,210.105,210.085,210.105,72200000.0
2008-02-20 08:37:00,210.105,210.135,210.085,210.125,132000000.0
2008-02-20 08:38:00,210.125,210.125,210.09,210.115,131100000.0
2008-02-20 08:39:00,210.125,210.155,210.115,210.155,66000000.0
2008-02-20 08:40:00,210.155,210.175,210.135,210.175,49500000.0
2008-02-20 08:41:00,210.175,210.175,210.155,210.175,41200000.0
2008-02-20 08:42:00,210.175,210.215,210.175,210.205,67800000.0
2008-02-20 08:43:00,210.205,210.285,210.205,210.27,121600000.0
2008-02-20 08:44:00,210.265,210.265,210.175,210.185,95800000.0
2008-02-20 08:45:00,210.185,210.185,210.165,210.175,255700000.0
2008-02-20 08:46:00,210.175,210.185,210.17,210.18,43900000.0
2008-02-20 08:47:00,210.18,210.195,210.17,210.195,56400000.0
2008-02-20 08:48:00,210.195,210.22,210.185,210.215,66700000.0
2008-02-20 08:49:00,210.21,210.21,210.18,210.205,63900000.0
2008-02-20 08:50:00,210.205,210.225,210.185,210.225,50200000.0
2008-02-20 08:51:00,210.225,210.235,210.205,210.235,58400000.0
2008-02-20 08:52:00,210.235,210.25,210.215,210.215,157800000.0
2008-02-20 08:53:00,210.215,210.215,210.075,210.075,304700000.0
2008-02-20 08:54:00,210.075,210.145,210.075,210.145,168700000.0
2008-02-20 08:55:00,210.145,210.155,210.125,210.145,67700000.0
2008-02-20 08:56:00,210.145,210.145,210.105,210.125,150200000.0
2008-02-20 08:57:00,210.125,210.14,210.12,210.13,60400000.0
2008-02-20 08:58:00,210.13,210.13,210.035,210.045,135700000.0
2008-02-20 08:59:00,210.045,210.055,209.885,209.885,140000000.0
2008-02-20 09:00:00,209.885,209.935,209.75,209.755,103300000.0
2008-02-20 09:01:00,209.75,209.77,209.69,209.77,115000000.0
2008-02-20 09:02:00,209.77,209.85,209.77,209.83,90200000.0
2008-02-20 09:03:00,209.83,209.85,209.755,209.76,77900000.0
2008-02-20 09:04:00,209.76,209.79,209.73,209.79,75400000.0
2008-02-20 09:05:00,209.79,209.84,209.725,209.74,66000000.0
2008-02-20 09:06:00,209.74,209.765,209.715,209.745,64400000.0
2008-02-20 09:07:00,209.745,209.77,209.72,209.76,72600000.0
2008-02-20 09:08:00,209.765,209.85,209.765,209.79,174800000.0
2008-02-20 09:09:00,209.79,209.795,209.565,209.6,109100000.0
2008-02-20 09:10:00,209.6,209.68,209.55,209.68,101300000.0
2008-02-20 09:11:00,209.68,209.73,209.62,209.665,94500000.0
2008-02-20 09:12:00,209.67,209.72,209.655,209.69,147200000.0
2008-02-20 09:13:00,209.695,209.705,209.595,209.595,121000000.0
2008-02-20 09:14:00,209.61,209.67,209.595,209.655,171100000.0
2008-02-20 09:15:00,209.655,209.69,209.615,209.67,304900000.0
2008-02-20 09:16:00,209.665,209.67,209.595,209.64,132900000.0
2008-02-20 09:17:00,209.64,209.65,209.61,209.625,40400000.0
2008-02-20 09:18:00,209.625,209.625,209.52,209.52,98900000.0
2008-02-20 09:19:00,209.52,209.57,209.51,209.55,133400000.0
2008-02-20 09:20:00,209.55,209.565,209.505,209.505,94000000.0
2008-02-20 09:21:00,209.51,209.51,209.445,209.485,177500000.0
2008-02-20 09:22:00,209.485,209.585,209.485,209.56,120300000.0
2008-02-20 09:23:00,209.56,209.56,209.385,209.39,151100000.0
2008-02-20 09:24:00,209.375,209.385,209.275,209.315,383500000.0
2008-02-20 09:25:00,209.305,209.355,209.295,209.345,284000000.0
2008-02-20 09:26:00,209.345,209.435,209.345,209.415,121200000.0
2008-02-20 09:27:00,209.415,209.44,209.395,209.415,186800000.0
2008-02-20 09:28:00,209.415,209.45,209.405,209.435,85800000.0
2008-02-20 09:29:00,209.425,209.45,209.395,209.405,70000000.0
2008-02-20 09:30:00,209.405,209.42,209.375,209.38,75900000.0
2008-02-20 09:31:00,209.38,209.39,209.35,209.385,71100000.0
2008-02-20 09:32:00,209.385,209.405,209.345,209.375,397800000.0
2008-02-20 09:33:00,209.38,209.47,209.355,209.41,431799999.0
2008-02-20 09:34:00,209.41,209.49,209.405,209.455,209100000.0
2008-02-20 09:35:00,209.45,209.5,209.395,209.5,714699999.0
2008-02-20 09:36:00,209.5,209.51,209.415,209.415,125300000.0
2008-02-20 09:37:00,209.405,209.495,209.405,209.46,258000000.0
2008-02-20 09:38:00,209.48,209.52,209.46,209.49,70400000.0
2008-02-20 09:39:00,209.49,209.525,209.475,209.525,107200000.0
2008-02-20 09:40:00,209.525,209.53,209.5,209.52,41900000.0
2008-02-20 09:41:00,209.52,209.61,209.515,209.61,41900000.0
2008-02-20 09:42:00,209.61,209.755,209.605,209.745,104800000.0
2008-02-20 09:43:00,209.745,209.78,209.695,209.705,91600000.0
2008-02-20 09:44:00,209.715,209.73,209.595,209.595,300400000.0
2008-02-20 09:45:00,209.595,209.625,209.555,209.555,348500000.0
2008-02-20 09:46:00,209.555,209.585,209.545,209.56,185400000.0
2008-02-20 09:47:00,209.56,209.635,209.555,209.57,66100000.0
2008-02-20 09:48:00,209.57,209.57,209.495,209.53,55500000.0
2008-02-20 09:49:00,209.52,209.53,209.445,209.455,278000000.0
2008-02-20 09:50:00,209.455,209.475,209.435,209.435,133000000.0
2008-02-20 09:51:00,209.43,209.435,209.355,209.365,143600000.0
2008-02-20 09:52:00,209.365,209.4,209.345,209.365,146600000.0
2008-02-20 09:53:00,209.38,209.47,209.37,209.445,105900000.0
2008-02-20 09:54:00,209.445,209.445,209.375,209.395,124500000.0
2008-02-20 09:55:00,209.395,209.415,209.27,209.27,136000000.0
2008-02-20 09:56:00,209.27,209.345,209.255,209.33,198500000.0
2008-02-20 09:57:00,209.33,209.37,209.33,209.36,91500000.0
2008-02-20 09:58:00,209.365,209.375,209.335,209.345,204700000.0
2008-02-20 09:59:00,209.345,209.35,209.315,209.335,210800000.0
2008-02-20 10:00:00,209.335,209.35,209.205,209.225,210900000.0
2008-02-20 10:01:00,209.235,209.245,209.175,209.195,182200000.0
2008-02-20 10:02:00,209.195,209.225,209.145,209.145,275900000.0
2008-02-20 10:03:00,209.145,209.245,209.085,209.225,305100000.0
2008-02-20 10:04:00,209.225,209.265,209.155,209.21,268700000.0
2008-02-20 10:05:00,209.21,209.295,209.205,209.24,65800000.0
2008-02-20 10:06:00,209.24,209.335,209.24,209.29,66900000.0
2008-02-20 10:07:00,209.29,209.36,209.265,209.36,45500000.0
2008-02-20 10:08:00,209.36,209.36,209.32,209.33,31700000.0
2008-02-20 10:09:00,209.33,209.35,209.315,209.325,58000000.0
2008-02-20 10:10:00,209.325,209.385,209.3,209.385,59600000.0
2008-02-20 10:11:00,209.385,209.455,209.355,209.45,49400000.0
2008-02-20 10:12:00,209.45,209.545,209.41,209.53,52000000.0
2008-02-20 10:13:00,209.53,209.545,209.46,209.515,55100000.0
2008-02-20 10:14:00,209.515,209.53,209.43,209.48,43100000.0
2008-02-20 10:15:00,209.48,209.48,209.44,209.45,23800000.0
2008-02-20 10:16:00,209.45,209.48,209.44,209.47,21100000.0
2008-02-20 10:17:00,209.47,209.5,209.43,209.46,38100000.0
2008-02-20 10:18:00,209.46,209.46,209.33,209.33,26000000.0
2008-02-20 10:19:00,209.33,209.4,209.325,209.4,64100000.0
2008-02-20 10:20:00,209.4,209.4,209.33,209.33,31300000.0
2008-02-20 10:21:00,209.33,209.34,209.27,209.34,45200000.0
2008-02-20 10:22:00,209.34,209.37,209.26,209.3,57500000.0
2008-02-20 10:23:00,209.3,209.355,209.3,209.35,53300000.0
2008-02-20 10:24:00,209.35,209.37,209.31,209.37,69000000.0
2008-02-20 10:25:00,209.37,209.435,209.355,209.425,95200000.0
2008-02-20 10:26:00,209.425,209.455,209.415,209.425,53700000.0
2008-02-20 10:27:00,209.425,209.43,209.385,209.415,165600000.0
2008-02-20 10:28:00,209.415,209.415,209.35,209.39,67300000.0
2008-02-20 10:29:00,209.395,209.425,209.23,209.34,62900000.0
2008-02-20 10:30:00,209.34,209.34,209.25,209.25,54600000.0
2008-02-20 10:31:00,209.25,209.27,209.205,209.26,56800000.0
2008-02-20 10:32:00,209.26,209.34,209.255,209.33,46600000.0
2008-02-20 10:33:00,209.33,209.385,209.325,209.335,52300000.0
2008-02-20 10:34:00,209.335,209.36,209.29,209.35,66400000.0
2008-02-20 10:35:00,209.34,209.38,209.29,209.29,55600000.0
2008-02-20 10:36:00,209.29,209.31,209.26,209.31,38700000.0
2008-02-20 10:37:00,209.31,209.35,209.3,209.35,27700000.0
2008-02-20 10:38:00,209.35,209.44,209.34,209.435,115400000.0
2008-02-20 10:39:00,209.435,209.6,209.43,209.6,86600000.0
2008-02-20 10:40:00,209.6,209.615,209.47,209.51,69700000.0
2008-02-20 10:41:00,209.51,209.57,209.5,209.57,48400000.0
2008-02-20 10:42:00,209.56,209.56,209.52,209.54,39100000.0
2008-02-20 10:43:00,209.52,209.55,209.52,209.54,27800000.0
2008-02-20 10:44:00,209.54,209.56,209.49,209.49,43900000.0
2008-02-20 10:45:00,209.51,209.545,209.5,209.51,52806000.0
2008-02-20 10:46:00,209.51,209.64,209.5,209.585,63700000.0
2008-02-20 10:47:00,209.59,209.66,209.56,209.645,84800000.0
2008-02-20 10:48:00,209.645,209.685,209.64,209.68,100900000.0
2008-02-20 10:49:00,209.68,209.69,209.65,209.68,75400000.0
2008-02-20 10:50:00,209.68,209.68,209.57,209.585,103300000.0
2008-02-20 10:51:00,209.585,209.605,209.57,209.57,87800000.0
2008-02-20 10:52:00,209.57,209.57,209.535,209.55,91200000.0
2008-02-20 10:53:00,209.55,209.55,209.52,209.54,81700000.0
2008-02-20 10:54:00,209.54,209.565,209.48,209.54,85300000.0
2008-02-20 10:55:00,209.54,209.565,209.47,209.485,69000000.0
2008-02-20 10:56:00,209.48,209.5,209.47,209.47,46800000.0
2008-02-20 10:57:00,209.465,209.475,209.45,209.47,93800000.0
2008-02-20 10:58:00,209.475,209.485,209.455,209.48,88900000.0
2008-02-20 10:59:00,209.48,209.54,209.48,209.54,67800000.0
2008-02-20 11:00:00,209.54,209.58,209.5,209.52,70300000.0
2008-02-20 11:01:00,209.52,209.52,209.45,209.46,55800000.0
2008-02-20 11:02:00,209.46,209.48,209.45,209.45,27000000.0
2008-02-20 11:03:00,209.45,209.47,209.41,209.43,60800000.0
2008-02-20 11:04:00,209.43,209.43,209.39,209.41,96000000.0
2008-02-20 11:05:00,209.41,209.42,209.39,209.42,46000000.0
2008-02-20 11:06:00,209.42,209.46,209.4,209.43,83300000.0
2008-02-20 11:07:00,209.43,209.46,209.43,209.46,74100000.0
2008-02-20 11:08:00,209.45,209.54,209.44,209.465,83800000.0
2008-02-20 11:09:00,209.465,209.53,209.465,209.53,57100000.0
2008-02-20 11:10:00,209.53,209.55,209.5,209.5,48000000.0
2008-02-20 11:11:00,209.5,209.5,209.43,209.43,20200000.0
2008-02-20 11:12:00,209.43,209.49,209.43,209.49,165500000.0
2008-02-20 11:13:00,209.485,209.485,209.44,209.445,143000000.0
2008-02-20 11:14:00,209.445,209.525,209.445,209.515,170000000.0
2008-02-20 11:15:00,209.515,209.57,209.515,209.55,71100000.0
2008-02-20 11:16:00,209.55,209.585,209.55,209.585,47100000.0
2008-02-20 11:17:00,209.585,209.645,209.575,209.59,76100000.0
2008-02-20 11:18:00,209.59,209.59,209.56,209.57,57400000.0
2008-02-20 11:19:00,209.57,209.6,209.555,209.555,53200000.0
2008-02-20 11:20:00,209.555,209.575,209.525,209.575,348200000.0
2008-02-20 11:21:00,209.575,209.575,209.525,209.555,398200000.0
2008-02-20 11:22:00,209.555,209.565,209.525,209.565,237200000.0
2008-02-20 11:23:00,209.565,209.575,209.505,209.505,116200000.0
2008-02-20 11:24:00,209.505,209.545,209.505,209.545,99100000.0
2008-02-20 11:25:00,209.545,209.595,209.535,209.585,236000000.0
2008-02-20 11:26:00,209.585,209.685,209.565,209.655,312200000.0
2008-02-20 11:27:00,209.655,209.695,209.625,209.635,494300000.0
2008-02-20 11:28:00,209.635,209.655,209.615,209.635,269900000.0
2008-02-20 11:29:00,209.635,209.685,209.595,209.625,409200000.0
2008-02-20 11:30:00,209.625,209.625,209.385,209.415,162200000.0
2008-02-20 11:31:00,209.415,209.45,209.37,209.4,311000000.0
2008-02-20 11:32:00,209.4,209.48,209.39,209.48,116100000.0
2008-02-20 11:33:00,209.48,209.51,209.475,209.5,60300000.0
2008-02-20 11:34:00,209.51,209.555,209.49,209.545,93700000.0
2008-02-20 11:35:00,209.545,209.59,209.545,209.545,313300000.0
2008-02-20 11:36:00,209.535,209.565,209.495,209.505,248000000.0
2008-02-20 11:37:00,209.505,209.505,209.455,209.455,324000000.0
2008-02-20 11:38:00,209.455,209.455,209.38,209.415,308300000.0
2008-02-20 11:39:00,209.425,209.545,209.425,209.545,386700000.0
2008-02-20 11:40:00,209.545,209.59,209.545,209.575,162900000.0
2008-02-20 11:41:00,209.575,209.635,209.57,209.615,107200000.0
2008-02-20 11:42:00,209.615,209.63,209.585,209.615,39200000.0
2008-02-20 11:43:00,209.615,209.64,209.57,209.605,47100000.0
2008-02-20 11:44:00,209.605,209.635,209.56,209.605,103900000.0
2008-02-20 11:45:00,209.605,209.605,209.53,209.55,184400000.0
2008-02-20 11:46:00,209.545,209.615,209.545,209.615,212900000.0
2008-02-20 11:47:00,209.615,209.625,209.57,209.58,120100000.0
2008-02-20 11:48:00,209.58,209.61,209.54,209.54,70400000.0
2008-02-20 11:49:00,209.54,209.57,209.52,209.54,62000000.0
2008-02-20 11:50:00,209.54,209.6,209.54,209.57,75400000.0
2008-02-20 11:51:00,209.57,209.59,209.525,209.53,63000000.0
2008-02-20 11:52:00,209.53,209.545,209.5,209.53,40600000.0
2008-02-20 11:53:00,209.53,209.54,209.47,209.47,80500000.0
2008-02-20 11:54:00,209.475,209.495,209.44,209.495,100900000.0
2008-02-20 11:55:00,209.495,209.56,209.495,209.55,121000000.0
2008-02-20 11:56:00,209.545,209.55,209.485,209.53,63500000.0
2008-02-20 11:57:00,209.54,209.575,209.53,209.535,30300000.0
2008-02-20 11:58:00,209.535,209.585,209.53,209.55,32300000.0
2008-02-20 11:59:00,209.55,209.615,209.55,209.59,35300000.0
2008-02-20 12:00:00,209.59,209.61,209.57,209.61,47900000.0
2008-02-20 12:01:00,209.61,209.61,209.53,209.53,56700000.0
2008-02-20 12:02:00,209.53,209.58,209.52,209.58,51100000.0
2008-02-20 12:03:00,209.58,209.66,209.58,209.645,37900000.0
2008-02-20 12:04:00,209.645,209.67,209.6,209.67,54300000.0
2008-02-20 12:05:00,209.67,209.67,209.62,209.65,52200000.0
2008-02-20 12:06:00,209.65,209.65,209.53,209.56,69600000.0
2008-02-20 12:07:00,209.565,209.58,209.545,209.55,80200000.0
2008-02-20 12:08:00,209.55,209.58,209.54,209.58,35500000.0
2008-02-20 12:09:00,209.58,209.625,209.58,209.62,57500000.0
2008-02-20 12:10:00,209.62,209.65,209.58,209.605,64300000.0
2008-02-20 12:11:00,209.605,209.67,209.595,209.65,64400000.0
2008-02-20 12:12:00,209.65,209.735,209.65,209.72,56700000.0
2008-02-20 12:13:00,209.72,209.74,209.69,209.69,48400000.0
2008-02-20 12:14:00,209.69,209.755,209.675,209.75,88800000.0
2008-02-20 12:15:00,209.75,209.76,209.72,209.73,81100000.0
2008-02-20 12:16:00,209.73,209.76,209.7,209.7,65300000.0
2008-02-20 12:17:00,209.7,209.76,209.69,209.74,118400000.0
2008-02-20 12:18:00,209.74,209.83,209.725,209.765,54700000.0
2008-02-20 12:19:00,209.765,209.82,209.76,209.82,36200000.0
2008-02-20 12:20:00,209.82,209.875,209.81,209.83,60400000.0
2008-02-20 12:21:00,209.83,209.91,209.83,209.88,64700000.0
2008-02-20 12:22:00,209.88,209.95,209.88,209.92,68400000.0
2008-02-20 12:23:00,209.92,210.02,209.92,209.93,87000000.0
2008-02-20 12:24:00,209.93,209.96,209.905,209.91,75600000.0
2008-02-20 12:25:00,209.9,209.97,209.9,209.97,81000000.0
2008-02-20 12:26:00,209.97,209.99,209.95,209.96,91900000.0
2008-02-20 12:27:00,209.96,209.98,209.915,209.95,117100000.0
2008-02-20 12:28:00,209.95,209.96,209.93,209.96,50700000.0
2008-02-20 12:29:00,209.96,209.96,209.89,209.95,81600000.0
2008-02-20 12:30:00,209.95,209.95,209.9,209.91,72500000.0
2008-02-20 12:31:00,209.91,209.91,209.76,209.78,75900000.0
2008-02-20 12:32:00,209.78,209.8,209.76,209.79,60100000.0
2008-02-20 12:33:00,209.79,209.835,209.79,209.83,44500000.0
2008-02-20 12:34:00,209.83,209.87,209.82,209.82,64800000.0
2008-02-20 12:35:00,209.82,209.85,209.79,209.85,65800000.0
2008-02-20 12:36:00,209.85,209.86,209.8,209.81,65300000.0
2008-02-20 12:37:00,209.81,209.84,209.8,209.81,64200000.0
2008-02-20 12:38:00,209.82,209.84,209.8,209.84,68800000.0
2008-02-20 12:39:00,209.84,209.87,209.83,209.85,43900000.0
2008-02-20 12:40:00,209.85,209.93,209.85,209.885,66600000.0
2008-02-20 12:41:00,209.885,209.885,209.86,209.86,63800000.0
2008-02-20 12:42:00,209.86,209.87,209.85,209.86,57500000.0
2008-02-20 12:43:00,209.86,209.895,209.81,209.89,69800000.0
2008-02-20 12:44:00,209.89,209.92,209.87,209.88,55000000.0
2008-02-20 12:45:00,209.88,209.91,209.88,209.88,28600000.0
2008-02-20 12:46:00,209.88,209.92,209.87,209.92,38700000.0
2008-02-20 12:47:00,209.92,209.93,209.9,209.93,30800000.0
2008-02-20 12:48:00,209.93,209.96,209.92,209.96,35200000.0
2008-02-20 12:49:00,209.96,209.96,209.94,209.945,27100000.0
2008-02-20 12:50:00,209.945,209.95,209.925,209.94,41900000.0
2008-02-20 12:51:00,209.94,209.94,209.85,209.87,47100000.0
2008-02-20 12:52:00,209.865,209.88,209.81,209.81,62200000.0
2008-02-20 12:53:00,209.81,209.83,209.77,209.8,62000000.0
2008-02-20 12:54:00,209.8,209.81,209.79,209.81,51600000.0
2008-02-20 12:55:00,209.81,209.87,209.81,209.84,47400000.0
2008-02-20 12:56:00,209.84,209.885,209.785,209.83,80100000.0
2008-02-20 12:57:00,209.83,209.89,209.8,209.89,79700000.0
2008-02-20 12:58:00,209.89,210.0,209.89,210.0,73100000.0
2008-02-20 12:59:00,210.0,210.02,209.965,209.965,60400000.0
2008-02-20 13:00:00,209.965,209.98,209.92,209.94,71500000.0
2008-02-20 13:01:00,209.94,209.95,209.9,209.92,76700000.0
2008-02-20 13:02:00,209.92,209.93,209.89,209.905,68900000.0
2008-02-20 13:03:00,209.905,209.93,209.9,209.91,44900000.0
2008-02-20 13:04:00,209.91,209.92,209.82,209.86,74200000.0
2008-02-20 13:05:00,209.855,209.88,209.83,209.83,49200000.0
2008-02-20 13:06:00,209.83,209.88,209.83,209.85,64700000.0
2008-02-20 13:07:00,209.85,209.87,209.84,209.87,42500000.0
2008-02-20 13:08:00,209.87,209.93,209.87,209.93,80100000.0
2008-02-20 13:09:00,209.93,209.93,209.81,209.815,50700000.0
2008-02-20 13:10:00,209.815,209.815,209.77,209.78,54600000.0
2008-02-20 13:11:00,209.78,209.79,209.76,209.79,76700000.0
2008-02-20 13:12:00,209.79,209.82,209.78,209.8,60900000.0
2008-02-20 13:13:00,209.8,209.8,209.76,209.78,34000000.0
2008-02-20 13:14:00,209.78,209.78,209.75,209.75,71000000.0
2008-02-20 13:15:00,209.75,209.78,209.74,209.77,40600000.0
2008-02-20 13:16:00,209.77,209.83,209.765,209.83,73900000.0
2008-02-20 13:17:00,209.83,209.85,209.81,209.84,76100000.0
2008-02-20 13:18:00,209.84,209.85,209.82,209.82,38800000.0
2008-02-20 13:19:00,209.82,209.825,209.805,209.815,34600000.0
2008-02-20 13:20:00,209.815,209.815,209.8,209.81,57700000.0
2008-02-20 13:21:00,209.81,209.85,209.8,209.85,67300000.0
2008-02-20 13:22:00,209.85,209.88,209.85,209.86,19200000.0
2008-02-20 13:23:00,209.86,209.915,209.86,209.9,68500000.0
2008-02-20 13:24:00,209.9,209.935,209.895,209.93,65300000.0
2008-02-20 13:25:00,209.93,209.93,209.86,209.87,62000000.0
2008-02-20 13:26:00,209.87,209.93,209.86,209.87,84100000.0
2008-02-20 13:27:00,209.87,209.885,209.73,209.74,98800000.0
2008-02-20 13:28:00,209.75,209.785,209.74,209.78,52300000.0
2008-02-20 13:29:00,209.78,209.83,209.78,209.785,75000000.0
2008-02-20 13:30:00,209.785,209.89,209.78,209.89,78200000.0
2008-02-20 13:31:00,209.89,209.91,209.83,209.86,78600000.0
2008-02-20 13:32:00,209.86,209.86,209.81,209.81,49500000.0
2008-02-20 13:33:00,209.81,209.82,209.75,209.765,65800000.0
2008-02-20 13:34:00,209.745,209.75,209.71,209.72,71900000.0
2008-02-20 13:35:00,209.72,209.72,209.66,209.66,61700000.0
2008-02-20 13:36:00,209.66,209.69,209.65,209.66,54800000.0
2008-02-20 13:37:00,209.66,209.67,209.65,209.65,71000000.0
2008-02-20 13:38:00,209.65,209.66,209.64,209.65,16900000.0
2008-02-20 13:39:00,209.65,209.68,209.63,209.66,29300000.0
2008-02-20 13:40:00,209.66,209.675,209.65,209.67,41600000.0
2008-02-20 13:41:00,209.67,209.67,209.62,209.62,51000000.0
2008-02-20 13:42:00,209.62,209.63,209.6,209.62,38800000.0
2008-02-20 13:43:00,209.62,209.63,209.51,209.53,87000000.0
2008-02-20 13:44:00,209.53,209.585,209.5,209.57,105700000.0
2008-02-20 13:45:00,209.56,209.68,209.56,209.64,99600000.0
2008-02-20 13:46:00,209.64,209.655,209.55,209.64,100500000.0
2008-02-20 13:47:00,209.64,209.685,209.63,209.655,88800000.0
2008-02-20 13:48:00,209.65,209.76,209.65,209.735,107700000.0
2008-02-20 13:49:00,209.73,209.765,209.71,209.735,68400000.0
2008-02-20 13:50:00,209.735,209.775,209.735,209.74,138000000.0
2008-02-20 13:51:00,209.735,209.795,209.69,209.76,107900000.0
2008-02-20 13:52:00,209.76,209.77,209.745,209.755,47200000.0
2008-02-20 13:53:00,209.755,209.795,209.73,209.78,71100000.0
2008-02-20 13:54:00,209.78,209.79,209.74,209.785,116500000.0
2008-02-20 13:55:00,209.785,209.785,209.65,209.685,158900000.0
2008-02-20 13:56:00,209.685,209.745,209.635,209.68,153000000.0
2008-02-20 13:57:00,209.68,209.72,209.67,209.67,67300000.0
2008-02-20 13:58:00,209.67,209.67,209.605,209.62,71600000.0
2008-02-20 13:59:00,209.62,209.62,209.56,209.56,124200000.0
2008-02-20 14:00:00,209.56,209.675,209.56,209.675,137100000.0
2008-02-20 14:01:00,209.675,209.69,209.65,209.65,116600000.0
2008-02-20 14:02:00,209.65,209.675,209.59,209.62,53200000.0
2008-02-20 14:03:00,209.63,209.72,209.63,209.715,85800000.0
2008-02-20 14:04:00,209.715,209.715,209.555,209.57,329000000.0
2008-02-20 14:05:00,209.57,209.595,209.53,209.545,85500000.0
2008-02-20 14:06:00,209.545,209.625,209.54,209.58,84400000.0
2008-02-20 14:07:00,209.58,209.61,209.44,209.48,92300000.0
2008-02-20 14:08:00,209.48,209.495,209.425,209.475,98100000.0
2008-02-20 14:09:00,209.48,209.525,209.48,209.505,201900000.0
2008-02-20 14:10:00,209.505,209.595,209.505,209.54,117900000.0
2008-02-20 14:11:00,209.54,209.605,209.51,209.595,181100000.0
2008-02-20 14:12:00,209.585,209.64,209.575,209.575,135600000.0
2008-02-20 14:13:00,209.575,209.585,209.5,209.5,94200000.0
2008-02-20 14:14:00,209.5,209.51,209.22,209.22,47400000.0
2008-02-20 14:15:00,209.21,209.3,209.21,209.255,79700000.0
2008-02-20 14:16:00,209.26,209.28,209.12,209.15,93300000.0
2008-02-20 14:17:00,209.15,209.26,209.15,209.25,83100000.0
2008-02-20 14:18:00,209.25,209.335,209.24,209.33,73000000.0
2008-02-20 14:19:00,209.33,209.42,209.33,209.42,81100000.0
2008-02-20 14:20:00,209.425,209.49,209.415,209.49,72500000.0
2008-02-20 14:21:00,209.49,209.53,209.475,209.53,90000000.0
2008-02-20 14:22:00,209.53,209.57,209.48,209.54,92200000.0
2008-02-20 14:23:00,209.54,209.54,209.46,209.52,100200000.0
2008-02-20 14:24:00,209.52,209.635,209.47,209.605,65600000.0
2008-02-20 14:25:00,209.605,209.605,209.48,209.55,58500000.0
2008-02-20 14:26:00,209.56,209.565,209.465,209.465,81000000.0
2008-02-20 14:27:00,209.47,209.55,209.47,209.53,58000000.0
2008-02-20 14:28:00,209.53,209.54,209.47,209.47,74600000.0
2008-02-20 14:29:00,209.47,209.47,209.37,209.37,74900000.0
2008-02-20 14:30:00,209.37,209.42,209.295,209.3,97400000.0
2008-02-20 14:31:00,209.3,209.43,209.295,209.42,78600000.0
2008-02-20 14:32:00,209.42,209.42,209.33,209.35,56200000.0
2008-02-20 14:33:00,209.35,209.36,209.26,209.27,63100000.0
2008-02-20 14:34:00,209.27,209.32,209.27,209.31,60100000.0
2008-02-20 14:35:00,209.31,209.37,209.3,209.34,51700000.0
2008-02-20 14:36:00,209.34,209.35,209.285,209.31,75400000.0
2008-02-20 14:37:00,209.31,209.34,209.29,209.3,53000000.0
2008-02-20 14:38:00,209.3,209.39,209.29,209.39,53800000.0
2008-02-20 14:39:00,209.39,209.615,209.38,209.615,211300000.0
2008-02-20 14:40:00,209.615,209.615,209.515,209.545,290800000.0
2008-02-20 14:41:00,209.545,209.555,209.495,209.495,147900000.0
2008-02-20 14:42:00,209.495,209.57,209.485,209.55,138700000.0
2008-02-20 14:43:00,209.55,209.6,209.55,209.595,50300000.0
2008-02-20 14:44:00,209.595,209.6,209.45,209.45,76200000.0
2008-02-20 14:45:00,209.45,209.48,209.44,209.445,93800000.0
2008-02-20 14:46:00,209.445,209.51,209.44,209.51,83200000.0
2008-02-20 14:47:00,209.49,209.605,209.47,209.54,68200000.0
2008-02-20 14:48:00,209.54,209.54,209.495,209.51,55900000.0
2008-02-20 14:49:00,209.51,209.525,209.485,209.525,191200000.0
2008-02-20 14:50:00,209.525,209.65,209.495,209.505,226700000.0
2008-02-20 14:51:00,209.495,209.63,209.495,209.63,184700000.0
2008-02-20 14:52:00,209.61,209.675,209.61,209.625,165800000.0
2008-02-20 14:53:00,209.625,209.65,209.605,209.63,196900000.0
2008-02-20 14:54:00,209.63,209.695,209.615,209.645,301100000.0
2008-02-20 14:55:00,209.665,209.725,209.625,209.71,272000000.0
2008-02-20 14:56:00,209.71,209.725,209.705,209.725,233600000.0
2008-02-20 14:57:00,209.715,209.735,209.685,209.705,176700000.0
2008-02-20 14:58:00,209.715,209.8,209.705,209.77,244800000.0
2008-02-20 14:59:00,209.77,209.805,209.745,209.76,223400000.0
2008-02-20 15:00:00,209.76,209.79,209.705,209.785,100700000.0
2008-02-20 15:01:00,209.785,209.965,209.77,209.955,124200000.0
2008-02-20 15:02:00,209.955,210.09,209.955,210.015,215600000.0
2008-02-20 15:03:00,210.015,210.015,209.94,209.94,190600000.0
2008-02-20 15:04:00,209.94,210.005,209.915,210.005,424000000.0
2008-02-20 15:05:00,210.005,210.09,210.005,210.015,122500000.0
2008-02-20 15:06:00,210.015,210.1,209.975,210.03,121500000.0
2008-02-20 15:07:00,210.03,210.035,209.97,209.99,70600000.0
2008-02-20 15:08:00,209.99,210.005,209.95,209.98,70100000.0
2008-02-20 15:09:00,209.98,209.98,209.935,209.935,70800000.0
2008-02-20 15:10:00,209.935,209.935,209.89,209.93,86800000.0
2008-02-20 15:11:00,209.93,209.965,209.9,209.95,111500000.0
2008-02-20 15:12:00,209.95,209.97,209.905,209.905,154000000.0
2008-02-20 15:13:00,209.905,209.945,209.905,209.915,143600000.0
2008-02-20 15:14:00,209.915,209.925,209.86,209.87,98800000.0
2008-02-20 15:15:00,209.87,209.87,209.79,209.79,55100000.0
2008-02-20 15:16:00,209.79,209.81,209.76,209.81,55000000.0
2008-02-20 15:17:00,209.8,209.82,209.77,209.78,62000000.0
2008-02-20 15:18:00,209.78,209.81,209.76,209.81,35500000.0
2008-02-20 15:19:00,209.81,209.88,209.81,209.83,41400000.0
2008-02-20 15:20:00,209.83,209.86,209.78,209.78,47800000.0
2008-02-20 15:21:00,209.78,209.825,209.78,209.81,49300000.0
2008-02-20 15:22:00,209.81,209.84,209.8,209.84,39100000.0
2008-02-20 15:23:00,209.84,209.84,209.82,209.83,50400000.0
2008-02-20 15:24:00,209.83,209.85,209.715,209.73,73600000.0
2008-02-20 15:25:00,209.72,209.75,209.7,209.7,67800000.0
2008-02-20 15:26:00,209.7,209.75,209.695,209.75,75900000.0
2008-02-20 15:27:00,209.75,209.75,209.69,209.74,78800000.0
2008-02-20 15:28:00,209.74,209.77,209.73,209.76,59500000.0
2008-02-20 15:29:00,209.76,209.785,209.705,209.745,137700000.0
2008-02-20 15:30:00,209.91,209.91,209.42,209.53,229200000.0
2008-02-20 15:31:00,209.555,209.625,209.47,209.58,185300000.0
2008-02-20 15:32:00,209.585,209.865,209.575,209.83,211400000.0
2008-02-20 15:33:00,209.865,209.865,209.71,209.8,117000000.0
2008-02-20 15:34:00,209.8,209.89,209.77,209.85,117600000.0
2008-02-20 15:35:00,209.85,209.98,209.835,209.91,124800000.0
2008-02-20 15:36:00,209.905,209.905,209.76,209.76,121100000.0
2008-02-20 15:37:00,209.76,209.76,209.62,209.66,101200000.0
2008-02-20 15:38:00,209.66,209.67,209.475,209.53,143500000.0
2008-02-20 15:39:00,209.525,209.525,209.305,209.42,387200000.0
2008-02-20 15:40:00,209.425,209.495,209.36,209.415,165700000.0
2008-02-20 15:41:00,209.42,209.425,209.185,209.37,120100000.0
2008-02-20 15:42:00,209.365,209.46,209.365,209.435,100500000.0
2008-02-20 15:43:00,209.42,209.48,209.33,209.48,96800000.0
2008-02-20 15:44:00,209.46,209.5,209.43,209.48,91700000.0
2008-02-20 15:45:00,209.48,209.49,209.43,209.46,73100000.0
2008-02-20 15:46:00,209.46,209.46,209.33,209.41,93900000.0
2008-02-20 15:47:00,209.41,209.46,209.39,209.46,90700000.0
2008-02-20 15:48:00,209.46,209.52,209.42,209.52,83100000.0
2008-02-20 15:49:00,209.52,209.52,209.27,209.28,113600000.0
2008-02-20 15:50:00,209.28,209.34,209.24,209.28,92500000.0
2008-02-20 15:51:00,209.28,209.33,209.185,209.205,92000000.0
2008-02-20 15:52:00,209.205,209.21,209.11,209.17,120300000.0
2008-02-20 15:53:00,209.17,209.35,209.17,209.29,105500000.0
2008-02-20 15:54:00,209.28,209.38,209.25,209.33,101900000.0
2008-02-20 15:55:00,209.33,209.435,209.29,209.425,95800000.0
2008-02-20 15:56:00,209.42,209.52,209.39,209.48,89300000.0
2008-02-20 15:57:00,209.49,209.63,209.475,209.57,75300000.0
2008-02-20 15:58:00,209.57,209.595,209.39,209.43,68300000.0
2008-02-20 15:59:00,209.435,209.5,209.38,209.49,76500000.0
2008-02-20 16:00:00,209.49,209.6,209.49,209.58,76900000.0
2008-02-20 16:01:00,209.58,209.6,209.47,209.48,56700000.0
2008-02-20 16:02:00,209.48,209.53,209.46,209.48,64600000.0
2008-02-20 16:03:00,209.48,209.48,209.38,209.46,59800000.0
2008-02-20 16:04:00,209.45,209.53,209.45,209.47,49400000.0
2008-02-20 16:05:00,209.47,209.54,209.47,209.54,62400000.0
2008-02-20 16:06:00,209.54,209.54,209.445,209.51,65700000.0
2008-02-20 16:07:00,209.51,209.51,209.41,209.42,28000000.0
2008-02-20 16:08:00,209.42,209.46,209.42,209.45,32800000.0
2008-02-20 16:09:00,209.45,209.45,209.39,209.4,42200000.0
2008-02-20 16:10:00,209.39,209.5,209.39,209.5,74400000.0
2008-02-20 16:11:00,209.5,209.51,209.41,209.44,47200000.0
2008-02-20 16:12:00,209.44,209.44,209.355,209.355,43400000.0
2008-02-20 16:13:00,209.355,209.37,209.33,209.33,47500000.0
2008-02-20 16:14:00,209.33,209.36,209.26,209.27,61700000.0
2008-02-20 16:15:00,209.28,209.32,209.28,209.29,66000000.0
2008-02-20 16:16:00,209.29,209.4,209.29,209.36,49400000.0
2008-02-20 16:17:00,209.36,209.46,209.35,209.44,48400000.0
2008-02-20 16:18:00,209.44,209.44,209.39,209.42,51100000.0
2008-02-20 16:19:00,209.42,209.42,209.36,209.37,53700000.0
2008-02-20 16:20:00,209.37,209.39,209.33,209.35,40500000.0
2008-02-20 16:21:00,209.35,209.38,209.31,209.33,58700000.0
2008-02-20 16:22:00,209.33,209.41,209.32,209.385,79200000.0
2008-02-20 16:23:00,209.385,209.41,209.34,209.35,56600000.0
2008-02-20 16:24:00,209.35,209.38,209.35,209.37,21600000.0
2008-02-20 16:25:00,209.37,209.44,209.35,209.4,51700000.0
2008-02-20 16:26:00,209.4,209.44,209.34,209.35,36800000.0
2008-02-20 16:27:00,209.34,209.39,209.31,209.37,40300000.0
2008-02-20 16:28:00,209.37,209.37,209.33,209.33,54400000.0
2008-02-20 16:29:00,209.33,209.51,209.33,209.5,39400000.0
2008-02-20 16:30:00,209.5,209.52,209.39,209.52,53600000.0
2008-02-20 16:31:00,209.52,209.56,209.49,209.52,38200000.0
2008-02-20 16:32:00,209.52,209.63,209.51,209.63,37400000.0
2008-02-20 16:33:00,209.61,209.65,209.54,209.54,31900000.0
2008-02-20 16:34:00,209.54,209.55,209.44,209.5,27200000.0
2008-02-20 16:35:00,209.5,209.51,209.43,209.48,34800000.0
2008-02-20 16:36:00,209.48,209.51,209.4,209.4,19300000.0
2008-02-20 16:37:00,209.4,209.515,209.39,209.5,41900000.0
2008-02-20 16:38:00,209.5,209.58,209.49,209.5,36700000.0
2008-02-20 16:39:00,209.5,209.58,209.5,209.5,42100000.0
2008-02-20 16:40:00,209.5,209.53,209.46,209.49,39200000.0
2008-02-20 16:41:00,209.51,209.63,209.5,209.6,39600000.0
2008-02-20 16:42:00,209.6,209.61,209.49,209.5,50900000.0
2008-02-20 16:43:00,209.505,209.6,209.505,209.53,40500000.0
2008-02-20 16:44:00,209.53,209.58,209.51,209.58,35600000.0
2008-02-20 16:45:00,209.58,209.63,209.53,209.53,31600000.0
2008-02-20 16:46:00,209.535,209.61,209.53,209.59,45000000.0
2008-02-20 16:47:00,209.58,209.61,209.53,209.55,37200000.0
2008-02-20 16:48:00,209.55,209.6,209.54,209.55,37600000.0
2008-02-20 16:49:00,209.55,209.62,209.51,209.62,16800000.0
2008-02-20 16:50:00,209.62,209.62,209.52,209.53,23300000.0
2008-02-20 16:51:00,209.53,209.56,209.46,209.47,40000000.0
2008-02-20 16:52:00,209.47,209.57,209.47,209.55,40100000.0
2008-02-20 16:53:00,209.55,209.56,209.49,209.54,57400000.0
2008-02-20 16:54:00,209.54,209.62,209.53,209.59,30900000.0
2008-02-20 16:55:00,209.59,209.59,209.49,209.51,17100000.0
2008-02-20 16:56:00,209.51,209.52,209.45,209.46,14700000.0
2008-02-20 16:57:00,209.46,209.53,209.46,209.48,30900000.0
2008-02-20 16:58:00,209.48,209.61,209.45,209.48,32200000.0
2008-02-20 16:59:00,209.49,209.58,209.49,209.5,20900000.0
2008-02-20 17:00:00,209.5,209.53,209.42,209.43,34400000.0
2008-02-20 17:01:00,209.43,209.47,209.39,209.46,34400000.0
2008-02-20 17:02:00,209.46,209.46,209.37,209.39,27300000.0
2008-02-20 17:03:00,209.39,209.4,209.23,209.25,40000000.0
2008-02-20 17:04:00,209.25,209.31,209.205,209.205,65100000.0
2008-02-20 17:05:00,209.2,209.3,209.2,209.26,73900000.0
2008-02-20 17:06:00,209.26,209.275,209.14,209.14,65200000.0
2008-02-20 17:07:00,209.14,209.15,209.07,209.09,148100000.0
2008-02-20 17:08:00,209.09,209.16,209.05,209.08,433800000.0
2008-02-20 17:09:00,209.08,209.21,209.07,209.21,410700000.0
2008-02-20 17:10:00,209.21,209.21,209.13,209.16,370100000.0
2008-02-20 17:11:00,209.16,209.17,209.13,209.14,468500000.0
2008-02-20 17:12:00,209.14,209.16,209.12,209.16,220800000.0
2008-02-20 17:13:00,209.16,209.23,209.15,209.18,513300000.0
2008-02-20 17:14:00,209.18,209.21,209.12,209.17,501000000.0
2008-02-20 17:15:00,209.17,209.22,209.13,209.16,242300000.0
2008-02-20 17:16:00,209.16,209.28,209.15,209.28,284700000.0
2008-02-20 17:17:00,209.27,209.33,209.27,209.3,244300000.0
2008-02-20 17:18:00,209.3,209.37,209.29,209.34,468000000.0
2008-02-20 17:19:00,209.34,209.35,209.26,209.31,207800000.0
2008-02-20 17:20:00,209.31,209.34,209.24,209.25,581700000.0
2008-02-20 17:21:00,209.25,209.3,209.24,209.27,432100000.0
2008-02-20 17:22:00,209.27,209.38,209.25,209.34,340100000.0
2008-02-20 17:23:00,209.34,209.44,209.31,209.43,405500000.0
2008-02-20 17:24:00,209.43,209.46,209.39,209.39,381000000.0
2008-02-20 17:25:00,209.39,209.43,209.38,209.41,346100000.0
2008-02-20 17:26:00,209.42,209.45,209.4,209.41,285700000.0
2008-02-20 17:27:00,209.41,209.42,209.31,209.32,329000000.0
2008-02-20 17:28:00,209.32,209.36,209.32,209.32,547200000.0
2008-02-20 17:29:00,209.32,209.4,209.32,209.4,243700000.0
2008-02-20 17:30:00,209.4,209.43,209.31,209.36,468100000.0
2008-02-20 17:31:00,209.36,209.41,209.35,209.37,519200000.0
2008-02-20 17:32:00,209.37,209.37,209.32,209.35,329800000.0
2008-02-20 17:33:00,209.35,209.42,209.32,209.39,293800000.0
2008-02-20 17:34:00,209.41,209.41,209.25,209.25,478900002.0
2008-02-20 17:35:00,209.25,209.36,209.25,209.36,476600000.0
2008-02-20 17:36:00,209.35,209.39,209.3,209.37,248200000.0
2008-02-20 17:37:00,209.37,209.37,209.26,209.29,223400000.0
2008-02-20 17:38:00,209.3,209.44,209.29,209.42,186100000.0
2008-02-20 17:39:00,209.42,209.45,209.35,209.38,585999998.0
2008-02-20 17:40:00,209.39,209.52,209.37,209.49,600099996.0
2008-02-20 17:41:00,209.49,209.51,209.48,209.5,361100000.0
2008-02-20 17:42:00,209.5,209.5,209.41,209.42,386200000.0
2008-02-20 17:43:00,209.42,209.55,209.41,209.54,523800000.0
2008-02-20 17:44:00,209.54,209.59,209.49,209.5,331200000.0
2008-02-20 17:45:00,209.5,209.59,209.5,209.55,293200000.0
2008-02-20 17:46:00,209.55,209.62,209.52,209.58,331300000.0
2008-02-20 17:47:00,209.58,209.6,209.52,209.58,253100000.0
2008-02-20 17:48:00,209.58,209.77,209.58,209.7,448300000.0
2008-02-20 17:49:00,209.7,209.7,209.55,209.57,188600000.0
2008-02-20 17:50:00,209.57,209.64,209.57,209.6,275200000.0
2008-02-20 17:51:00,209.6,209.65,209.56,209.56,442000000.0
2008-02-20 17:52:00,209.57,209.57,209.53,209.54,304500000.0
2008-02-20 17:53:00,209.54,209.55,209.5,209.53,149300000.0
2008-02-20 17:54:00,209.53,209.62,209.53,209.6,313000000.0
2008-02-20 17:55:00,209.6,209.69,209.58,209.67,397100000.0
2008-02-20 17:56:00,209.67,209.72,209.65,209.67,305800000.0
2008-02-20 17:57:00,209.67,209.68,209.57,209.62,489700000.0
2008-02-20 17:58:00,209.62,209.71,209.59,209.71,573400000.0
2008-02-20 17:59:00,209.71,209.72,209.58,209.63,633700000.0
2008-02-20 18:00:00,209.6,209.66,209.6,209.64,361500000.0
2008-02-20 18:01:00,209.63,209.66,209.62,209.65,205800000.0
2008-02-20 18:02:00,209.65,209.67,209.6,209.63,171300000.0
2008-02-20 18:03:00,209.63,209.65,209.57,209.57,318000000.0
2008-02-20 18:04:00,209.57,209.59,209.56,209.56,168700000.0
2008-02-20 18:05:00,209.58,209.59,209.54,209.57,310200000.0
2008-02-20 18:06:00,209.57,209.57,209.54,209.56,229600000.0
2008-02-20 18:07:00,209.57,209.64,209.55,209.6,584000000.0
2008-02-20 18:08:00,209.59,209.61,209.49,209.54,439500000.0
2008-02-20 18:09:00,209.54,209.64,209.54,209.61,280300000.0
2008-02-20 18:10:00,209.6,209.62,209.57,209.6,483500000.0
2008-02-20 18:11:00,209.59,209.61,209.53,209.54,253900000.0
2008-02-20 18:12:00,209.54,209.6,209.53,209.55,518800000.0
2008-02-20 18:13:00,209.54,209.56,209.46,209.49,367100000.0
2008-02-20 18:14:00,209.49,209.5,209.45,209.5,544500000.0
2008-02-20 18:15:00,209.5,209.57,209.49,209.55,482900000.0
2008-02-20 18:16:00,209.55,209.63,209.55,209.57,311200000.0
2008-02-20 18:17:00,209.57,209.61,209.56,209.57,472800000.0
2008-02-20 18:18:00,209.57,209.66,209.57,209.65,319200000.0
2008-02-20 18:19:00,209.66,209.71,209.63,209.63,310400000.0
2008-02-20 18:20:00,209.63,209.64,209.6,209.63,239500000.0
2008-02-20 18:21:00,209.63,209.68,209.61,209.67,221300000.0
2008-02-20 18:22:00,209.67,209.68,209.65,209.68,270000000.0
2008-02-20 18:23:00,209.68,209.69,209.67,209.68,111800000.0
2008-02-20 18:24:00,209.68,209.68,209.63,209.63,202600000.0
2008-02-20 18:25:00,209.63,209.68,209.61,209.61,468000000.0
2008-02-20 18:26:00,209.61,209.63,209.59,209.62,501100000.0
2008-02-20 18:27:00,209.62,209.63,209.6,209.61,276700000.0
2008-02-20 18:28:00,209.61,209.62,209.57,209.58,277300000.0
2008-02-20 18:29:00,209.58,209.6,209.54,209.55,221900000.0
2008-02-20 18:30:00,209.55,209.57,209.52,209.53,346700000.0
2008-02-20 18:31:00,209.54,209.54,209.5,209.5,429600000.0
2008-02-20 18:32:00,209.5,209.52,209.45,209.47,472300000.0
2008-02-20 18:33:00,209.47,209.48,209.43,209.45,658000000.0
2008-02-20 18:34:00,209.45,209.47,209.4,209.44,495100000.0
2008-02-20 18:35:00,209.44,209.44,209.4,209.4,546700000.0
2008-02-20 18:36:00,209.4,209.45,209.4,209.45,380699998.0
2008-02-20 18:37:00,209.45,209.5,209.45,209.47,499600000.0
2008-02-20 18:38:00,209.47,209.48,209.4,209.45,338800000.0
2008-02-20 18:39:00,209.45,209.47,209.44,209.46,214800000.0
2008-02-20 18:40:00,209.46,209.49,209.44,209.44,256800000.0
2008-02-20 18:41:00,209.44,209.44,209.4,209.4,205800001.0
2008-02-20 18:42:00,209.4,209.4,209.38,209.38,65300000.0
2008-02-20 18:43:00,209.38,209.4,209.38,209.38,252900000.0
2008-02-20 18:44:00,209.38,209.43,209.38,209.38,491900000.0
2008-02-20 18:45:00,209.38,209.39,209.38,209.38,132800000.0
2008-02-20 18:46:00,209.38,209.41,209.36,209.41,236800000.0
2008-02-20 18:47:00,209.41,209.41,209.36,209.37,211800000.0
2008-02-20 18:48:00,209.37,209.41,209.37,209.41,262000000.0
2008-02-20 18:49:00,209.41,209.45,209.41,209.45,100100000.0
2008-02-20 18:50:00,209.45,209.49,209.45,209.45,241500000.0
2008-02-20 18:51:00,209.46,209.5,209.45,209.5,449300000.0
2008-02-20 18:52:00,209.5,209.51,209.46,209.5,283300000.0
2008-02-20 18:53:00,209.5,209.5,209.47,209.47,240000000.0
2008-02-20 18:54:00,209.47,209.48,209.46,209.48,149200000.0
2008-02-20 18:55:00,209.48,209.54,209.48,209.52,192100000.0
2008-02-20 18:56:00,209.52,209.56,209.52,209.55,272000000.0
2008-02-20 18:57:00,209.55,209.6,209.53,209.57,281800000.0
2008-02-20 18:58:00,209.57,209.57,209.51,209.53,276300000.0
2008-02-20 18:59:00,209.53,209.53,209.49,209.49,349600000.0
2008-02-20 19:00:00,209.49,209.53,209.46,209.48,415000000.0
2008-02-20 19:01:00,209.48,209.52,209.47,209.51,184600000.0
2008-02-20 19:02:00,209.51,209.51,209.48,209.48,199500000.0
2008-02-20 19:03:00,209.48,209.5,209.44,209.44,285600000.0
2008-02-20 19:04:00,209.44,209.73,209.44,209.65,457800000.0
2008-02-20 19:05:00,209.65,209.67,209.54,209.65,280800000.0
2008-02-20 19:06:00,209.65,209.66,209.64,209.66,481200001.0
2008-02-20 19:07:00,209.66,209.75,209.64,209.75,440400000.0
2008-02-20 19:08:00,209.75,209.83,209.72,209.73,297500000.0
2008-02-20 19:09:00,209.73,209.74,209.68,209.72,482400000.0
2008-02-20 19:10:00,209.72,209.74,209.67,209.67,330900000.0
2008-02-20 19:11:00,209.67,209.69,209.63,209.65,400600000.0
2008-02-20 19:12:00,209.65,209.71,209.65,209.7,264800000.0
2008-02-20 19:13:00,209.7,209.85,209.7,209.83,535800000.0
2008-02-20 19:14:00,209.83,210.06,209.83,210.01,222800000.0
2008-02-20 19:15:00,210.01,210.01,209.85,209.85,249300000.0
2008-02-20 19:16:00,209.85,210.01,209.84,210.0,245900000.0
2008-02-20 19:17:00,209.99,210.08,209.96,210.06,263700000.0
2008-02-20 19:18:00,210.06,210.09,210.03,210.09,473200000.0
2008-02-20 19:19:00,210.09,210.1,209.99,209.99,241500000.0
2008-02-20 19:20:00,209.99,210.14,209.99,210.13,253300000.0
2008-02-20 19:21:00,210.13,210.4,210.13,210.33,277200000.0
2008-02-20 19:22:00,210.33,210.38,210.26,210.27,242600000.0
2008-02-20 19:23:00,210.27,210.27,210.17,210.24,211400000.0
2008-02-20 19:24:00,210.24,210.35,210.24,210.34,555800000.0
2008-02-20 19:25:00,210.35,210.39,210.24,210.36,302700000.0
2008-02-20 19:26:00,210.36,210.42,210.33,210.36,429100000.0
2008-02-20 19:27:00,210.36,210.36,210.23,210.23,201900000.0
2008-02-20 19:28:00,210.23,210.25,210.13,210.16,379300000.0
2008-02-20 19:29:00,210.16,210.23,210.14,210.15,253400000.0
2008-02-20 19:30:00,210.15,210.37,210.15,210.37,241900000.0
2008-02-20 19:31:00,210.38,210.38,210.2,210.28,304600000.0
2008-02-20 19:32:00,210.28,210.29,210.2,210.25,203800000.0
2008-02-20 19:33:00,210.26,210.36,210.26,210.32,157600000.0
2008-02-20 19:34:00,210.32,210.34,210.26,210.33,311600000.0
2008-02-20 19:35:00,210.32,210.34,210.27,210.31,218400000.0
2008-02-20 19:36:00,210.31,210.33,210.23,210.26,438400001.0
2008-02-20 19:37:00,210.26,210.3,210.26,210.28,186800000.0
2008-02-20 19:38:00,210.28,210.37,210.27,210.37,127500000.0
2008-02-20 19:39:00,210.37,210.37,210.26,210.29,91500000.0
2008-02-20 19:40:00,210.28,210.28,210.24,210.28,93100000.0
2008-02-20 19:41:00,210.25,210.25,210.13,210.17,184800000.0
2008-02-20 19:42:00,210.17,210.18,210.11,210.12,107300000.0
2008-02-20 19:43:00,210.12,210.15,210.12,210.15,103200000.0
2008-02-20 19:44:00,210.15,210.18,210.13,210.15,80000000.0
2008-02-20 19:45:00,210.17,210.18,210.13,210.14,125600000.0
2008-02-20 19:46:00,210.14,210.14,210.1,210.11,133900000.0
2008-02-20 19:47:00,210.11,210.13,210.07,210.09,160000000.0
2008-02-20 19:48:00,210.09,210.11,210.07,210.11,45600000.0
2008-02-20 19:49:00,210.08,210.08,210.02,210.06,105600000.0
2008-02-20 19:50:00,210.06,210.07,210.04,210.06,117700000.0
2008-02-20 19:51:00,210.06,210.16,210.06,210.12,82400000.0
2008-02-20 19:52:00,210.13,210.15,210.04,210.15,173000000.0
2008-02-20 19:53:00,210.15,210.18,210.11,210.11,149700000.0
2008-02-20 19:54:00,210.11,210.11,210.08,210.09,74400000.0
2008-02-20 19:55:00,210.09,210.11,210.07,210.08,130000000.0
2008-02-20 19:56:00,210.08,210.18,210.08,210.17,89400000.0
2008-02-20 19:57:00,210.17,210.18,210.15,210.17,47900000.0
2008-02-20 19:58:00,210.16,210.18,210.13,210.13,259200000.0
2008-02-20 19:59:00,210.16,210.16,210.07,210.1,285800000.0
2008-02-20 20:00:00,210.11,210.11,210.06,210.08,157400000.0
2008-02-20 20:01:00,210.08,210.09,210.04,210.05,161600000.0
2008-02-20 20:02:00,210.05,210.07,210.02,210.02,355599999.0
2008-02-20 20:03:00,210.02,210.1,210.02,210.1,236800000.0
2008-02-20 20:04:00,210.1,210.25,210.08,210.24,168000000.0
2008-02-20 20:05:00,210.24,210.28,210.18,210.28,121600000.0
2008-02-20 20:06:00,210.28,210.41,210.26,210.31,287300000.0
2008-02-20 20:07:00,210.31,210.31,210.26,210.3,74300000.0
2008-02-20 20:08:00,210.3,210.32,210.18,210.32,242400000.0
2008-02-20 20:09:00,210.32,210.33,210.26,210.27,204800000.0
2008-02-20 20:10:00,210.27,210.34,210.25,210.29,103000000.0
2008-02-20 20:11:00,210.29,210.33,210.27,210.31,113200000.0
2008-02-20 20:12:00,210.31,210.31,210.27,210.28,95500000.0
2008-02-20 20:13:00,210.28,210.33,210.26,210.33,86400000.0
2008-02-20 20:14:00,210.33,210.36,210.31,210.31,69600000.0
2008-02-20 20:15:00,210.32,210.32,210.26,210.26,97600000.0
2008-02-20 20:16:00,210.25,210.28,210.25,210.27,148800000.0
2008-02-20 20:17:00,210.27,210.3,210.26,210.26,268200000.0
2008-02-20 20:18:00,210.26,210.26,210.19,210.2,155800000.0
2008-02-20 20:19:00,210.2,210.2,210.13,210.16,238500000.0
2008-02-20 20:20:00,210.16,210.2,210.14,210.19,220800000.0
2008-02-20 20:21:00,210.19,210.2,210.1,210.12,170500000.0
2008-02-20 20:22:00,210.12,210.15,210.07,210.08,184400000.0
2008-02-20 20:23:00,210.09,210.09,210.04,210.07,171800000.0
2008-02-20 20:24:00,210.07,210.11,209.99,209.99,217700000.0
2008-02-20 20:25:00,209.99,210.04,209.99,210.02,349400000.0
2008-02-20 20:26:00,210.02,210.05,210.02,210.04,200800000.0
2008-02-20 20:27:00,210.04,210.08,210.03,210.08,265400000.0
2008-02-20 20:28:00,210.08,210.08,210.06,210.07,142800000.0
2008-02-20 20:29:00,210.07,210.1,210.06,210.07,198400000.0
2008-02-20 20:30:00,210.07,210.07,209.94,209.95,290400000.0
2008-02-20 20:31:00,209.95,209.97,209.92,209.92,129400000.0
2008-02-20 20:32:00,209.92,209.99,209.91,209.99,173400000.0
2008-02-20 20:33:00,209.99,209.99,209.94,209.96,264800000.0
2008-02-20 20:34:00,209.96,209.96,209.89,209.94,304000000.0
2008-02-20 20:35:00,209.95,210.01,209.95,210.0,186400000.0
2008-02-20 20:36:00,210.0,210.02,209.97,210.0,373600000.0
2008-02-20 20:37:00,210.0,210.02,209.99,210.02,87200000.0
2008-02-20 20:38:00,210.01,210.03,210.01,210.03,270400000.0
2008-02-20 20:39:00,210.03,210.04,210.0,210.03,286400002.0
2008-02-20 20:40:00,210.04,210.11,210.02,210.08,169600000.0
2008-02-20 20:41:00,210.08,210.14,210.08,210.12,251200000.0
2008-02-20 20:42:00,210.12,210.12,210.08,210.1,107000000.0
2008-02-20 20:43:00,210.1,210.1,210.02,210.08,100800000.0
2008-02-20 20:44:00,210.08,210.08,210.01,210.04,99100000.0
2008-02-20 20:45:00,210.04,210.04,210.02,210.02,197600000.0
2008-02-20 20:46:00,210.02,210.1,210.02,210.08,74000000.0
2008-02-20 20:47:00,210.08,210.11,210.05,210.08,311500000.0
2008-02-20 20:48:00,210.08,210.1,210.08,210.09,66300000.0
2008-02-20 20:49:00,210.09,210.1,210.09,210.1,80100000.0
2008-02-20 20:50:00,210.1,210.1,210.06,210.06,189000000.0
2008-02-20 20:51:00,210.06,210.1,210.04,210.05,122400000.0
2008-02-20 20:52:00,210.05,210.1,210.05,210.08,56300000.0
2008-02-20 20:53:00,210.08,210.1,210.08,210.09,42600000.0
2008-02-20 20:54:00,210.09,210.1,210.06,210.06,239300000.0
2008-02-20 20:55:00,210.06,210.09,210.03,210.03,213800000.0
2008-02-20 20:56:00,210.03,210.06,210.01,210.05,185900000.0
2008-02-20 20:57:00,210.04,210.06,210.0,210.0,361200000.0
2008-02-20 20:58:00,210.0,210.03,209.97,210.0,301500000.0
2008-02-20 20:59:00,210.0,210.08,209.97,209.99,377000000.0
2008-02-20 21:00:00,209.99,210.13,209.83,210.11,253600000.0
2008-02-20 21:01:00,210.11,210.11,209.75,209.82,427500000.0
2008-02-20 21:02:00,209.82,210.02,209.81,209.88,539700000.0
2008-02-20 21:03:00,209.88,210.0,209.85,209.9,306500000.0
2008-02-20 21:04:00,209.9,210.02,209.82,209.85,367300000.0
2008-02-20 21:05:00,209.84,210.15,209.84,210.13,233300000.0
2008-02-20 21:06:00,210.13,210.16,210.06,210.09,266400000.0
2008-02-20 21:07:00,210.1,210.16,210.03,210.06,597700000.0
2008-02-20 21:08:00,210.07,210.13,210.05,210.12,255100000.0
2008-02-20 21:09:00,210.12,210.13,209.95,209.98,539100000.0
2008-02-20 21:10:00,209.98,210.04,209.94,209.99,461700000.0
2008-02-20 21:11:00,209.99,210.03,209.88,209.96,518500000.0
2008-02-20 21:12:00,209.95,209.95,209.84,209.87,276300000.0
2008-02-20 21:13:00,209.87,210.08,209.87,210.01,306200000.0
2008-02-20 21:14:00,210.01,210.01,209.92,209.93,457600000.0
2008-02-20 21:15:00,209.93,210.0,209.9,209.98,235300000.0
2008-02-20 21:16:00,209.98,210.19,209.97,210.13,455100000.0
2008-02-20 21:17:00,210.13,210.13,210.08,210.08,228000000.0
2008-02-20 21:18:00,210.08,210.1,210.0,210.0,708600000.0
2008-02-20 21:19:00,210.0,210.05,209.91,210.05,909600000.0
2008-02-20 21:20:00,210.05,210.05,210.0,210.02,519400000.0
2008-02-20 21:21:00,210.02,210.18,210.02,210.03,573600000.0
2008-02-20 21:22:00,210.03,210.03,209.87,209.97,604400000.0
2008-02-20 21:23:00,209.97,210.09,209.96,210.01,269000000.0
2008-02-20 21:24:00,210.0,210.09,209.98,210.09,336000000.0
2008-02-20 21:25:00,210.09,210.19,210.09,210.16,166900000.0
2008-02-20 21:26:00,210.16,210.2,210.13,210.14,336400000.0
2008-02-20 21:27:00,210.14,210.18,210.12,210.15,380800000.0
2008-02-20 21:28:00,210.15,210.17,210.13,210.14,272000000.0
2008-02-20 21:29:00,210.14,210.22,210.14,210.2,263300000.0
2008-02-20 21:30:00,210.2,210.26,210.15,210.26,395700000.0
2008-02-20 21:31:00,210.25,210.32,210.17,210.17,193800000.0
2008-02-20 21:32:00,210.17,210.19,210.14,210.19,331800000.0
2008-02-20 21:33:00,210.19,210.2,210.13,210.2,358500000.0
2008-02-20 21:34:00,210.2,210.2,210.14,210.15,421200000.0
2008-02-20 21:35:00,210.15,210.19,210.11,210.18,480500001.0
2008-02-20 21:36:00,210.18,210.22,210.16,210.16,446500000.0
2008-02-20 21:37:00,210.16,210.19,210.1,210.1,290500000.0
2008-02-20 21:38:00,210.1,210.16,210.1,210.12,713200000.0
2008-02-20 21:39:00,210.12,210.18,210.09,210.14,239700000.0
2008-02-20 21:40:00,210.14,210.15,210.08,210.1,610000000.0
2008-02-20 21:41:00,210.1,210.19,210.09,210.19,596000000.0
2008-02-20 21:42:00,210.19,210.21,210.17,210.18,550700000.0
2008-02-20 21:43:00,210.18,210.21,210.16,210.17,628000000.0
2008-02-20 21:44:00,210.18,210.24,210.17,210.2,235600000.0
2008-02-20 21:45:00,210.2,210.26,210.19,210.19,165300000.0
2008-02-20 21:46:00,210.19,210.27,210.17,210.23,423200000.0
2008-02-20 21:47:00,210.23,210.25,210.17,210.18,384900000.0
2008-02-20 21:48:00,210.18,210.19,210.16,210.16,385900000.0
2008-02-20 21:49:00,210.16,210.27,210.16,210.27,632800000.0
2008-02-20 21:50:00,210.27,210.29,210.19,210.2,902400000.0
2008-02-20 21:51:00,210.21,210.22,210.18,210.21,912200000.0
2008-02-20 21:52:00,210.21,210.27,210.19,210.27,742000000.0
2008-02-20 21:53:00,210.27,210.28,210.21,210.21,292700000.0
2008-02-20 21:54:00,210.21,210.25,210.21,210.24,303500000.0
2008-02-20 21:55:00,210.24,210.24,210.21,210.21,392700000.0
2008-02-20 21:56:00,210.21,210.22,210.19,210.2,358100000.0
2008-02-20 21:57:00,210.2,210.24,210.2,210.22,376100000.0
2008-02-20 21:58:00,210.22,210.22,210.17,210.19,714300000.0
2008-02-20 21:59:00,210.19,210.2,210.17,210.2,338600000.0
2008-02-20 22:00:00,210.2,210.2,210.13,210.14,596200000.0
2008-02-20 22:01:00,210.14,210.2,210.14,210.18,438200000.0
2008-02-20 22:02:00,210.18,210.19,210.15,210.18,712000000.0
2008-02-20 22:03:00,210.18,210.19,210.16,210.16,265800000.0
2008-02-20 22:04:00,210.16,210.16,210.14,210.15,257400000.0
2008-02-20 22:05:00,210.15,210.15,210.1,210.1,592700000.0
2008-02-20 22:06:00,210.1,210.15,210.09,210.15,163900000.0
2008-02-20 22:07:00,210.15,210.15,210.11,210.15,166400000.0
2008-02-20 22:08:00,210.15,210.15,210.1,210.1,505600000.0
2008-02-20 22:09:00,210.1,210.17,210.09,210.14,302600000.0
2008-02-20 22:10:00,210.14,210.17,210.13,210.16,201900000.0
2008-02-20 22:11:00,210.16,210.22,210.16,210.22,514100000.0
2008-02-20 22:12:00,210.22,210.27,210.17,210.17,500000000.0
2008-02-20 22:13:00,210.17,210.19,210.15,210.17,417300000.0
2008-02-20 22:14:00,210.17,210.17,210.09,210.09,384400000.0
2008-02-20 22:15:00,210.09,210.18,210.09,210.17,860800000.0
2008-02-20 22:16:00,210.17,210.17,210.12,210.12,246900000.0
2008-02-20 22:17:00,210.12,210.12,210.09,210.1,395200000.0
2008-02-20 22:18:00,210.1,210.11,210.06,210.06,479200000.0
2008-02-20 22:19:00,210.06,210.09,210.02,210.02,221400000.0
2008-02-20 22:20:00,210.02,210.08,210.02,210.07,437900000.0
2008-02-20 22:21:00,210.07,210.12,210.06,210.12,201300000.0
2008-02-20 22:22:00,210.12,210.12,210.07,210.07,489900000.0
2008-02-20 22:23:00,210.07,210.12,210.07,210.1,490400000.0
2008-02-20 22:24:00,210.1,210.12,210.03,210.04,378400000.0
2008-02-20 22:25:00,210.04,210.04,210.01,210.04,704800000.0
2008-02-20 22:26:00,210.04,210.06,210.02,210.06,450400000.0
2008-02-20 22:27:00,210.06,210.06,210.05,210.05,635400000.0
2008-02-20 22:28:00,210.05,210.05,210.03,210.03,820700000.0
2008-02-20 22:29:00,210.03,210.03,209.99,210.01,796500000.0
2008-02-20 22:30:00,210.01,210.04,209.99,210.04,593000000.0
2008-02-20 22:31:00,210.04,210.05,210.0,210.04,879600000.0
2008-02-20 22:32:00,210.04,210.09,210.04,210.06,353000000.0
2008-02-20 22:33:00,210.06,210.1,210.05,210.09,313200000.0
2008-02-20 22:34:00,210.07,210.09,210.05,210.06,391200000.0
2008-02-20 22:35:00,210.07,210.09,210.05,210.06,416900000.0
2008-02-20 22:36:00,210.06,210.07,210.04,210.05,495400000.0
2008-02-20 22:37:00,210.05,210.05,210.04,210.04,592000000.0
2008-02-20 22:38:00,210.04,210.04,209.99,210.02,521500000.0
2008-02-20 22:39:00,210.02,210.05,210.01,210.05,289400000.0
2008-02-20 22:40:00,210.05,210.12,210.04,210.09,380800000.0
2008-02-20 22:41:00,210.09,210.13,210.07,210.08,303200000.0
2008-02-20 22:42:00,210.08,210.09,210.06,210.06,305600000.0
2008-02-20 22:43:00,210.07,210.07,210.0,210.02,350700000.0
2008-02-20 22:44:00,210.02,210.02,209.99,209.99,616800000.0
2008-02-20 22:45:00,209.99,209.99,209.92,209.94,470100000.0
2008-02-20 22:46:00,209.94,210.03,209.94,210.03,386100000.0
2008-02-20 22:47:00,210.03,210.07,210.03,210.07,447300000.0
2008-02-20 22:48:00,210.07,210.09,210.03,210.03,558500000.0
2008-02-20 22:49:00,210.03,210.03,209.98,209.98,561200000.0
2008-02-20 22:50:00,209.98,210.04,209.98,210.04,764900000.0
2008-02-20 22:51:00,210.04,210.04,210.0,210.03,486100000.0
2008-02-20 22:52:00,210.03,210.03,210.03,210.03,257000000.0
2008-02-20 22:53:00,210.03,210.03,209.99,210.0,472000000.0
2008-02-20 22:54:00,210.0,210.03,210.0,210.02,439900000.0
2008-02-20 22:55:00,210.02,210.02,209.96,209.99,399200000.0
2008-02-20 22:56:00,209.99,210.01,209.97,210.01,699300000.0
2008-02-20 22:57:00,210.01,210.01,209.98,210.0,564700000.0
2008-02-20 22:58:00,210.0,210.04,210.0,210.04,599900000.0
2008-02-20 22:59:00,210.04,210.08,210.03,210.06,272200000.0
2008-02-20 23:00:00,210.06,210.08,210.01,210.02,436500000.0
2008-02-20 23:01:00,210.02,210.02,209.98,209.98,693300000.0
2008-02-20 23:02:00,209.99,210.04,209.99,210.03,281600000.0
2008-02-20 23:03:00,210.03,210.03,210.02,210.03,279500000.0
2008-02-20 23:04:00,210.03,210.04,210.03,210.04,489400000.0
2008-02-20 23:05:00,210.04,210.04,210.01,210.02,550400000.0
2008-02-20 23:06:00,210.02,210.02,210.01,210.02,261500000.0
2008-02-20 23:07:00,210.02,210.04,210.02,210.03,222300000.0
2008-02-20 23:08:00,210.03,210.04,210.02,210.02,580000000.0
2008-02-20 23:09:00,210.02,210.02,209.99,210.0,1160799999.0
2008-02-20 23:10:00,210.0,210.01,209.99,209.99,616200000.0
2008-02-20 23:11:00,209.99,210.01,209.91,209.93,589000000.0
2008-02-20 23:12:00,209.93,209.97,209.93,209.93,602100000.0
2008-02-20 23:13:00,209.93,209.96,209.92,209.93,449900000.0
2008-02-20 23:14:00,209.93,209.98,209.93,209.95,528100000.0
2008-02-20 23:15:00,209.95,209.95,209.95,209.95,799900000.0
2008-02-20 23:16:00,209.95,209.96,209.95,209.96,206700000.0
2008-02-20 23:17:00,209.96,209.97,209.96,209.96,501400000.0
2008-02-20 23:18:00,209.96,209.97,209.96,209.97,639200000.0
2008-02-20 23:19:00,209.97,209.97,209.93,209.93,306900000.0
2008-02-20 23:20:00,209.93,209.93,209.93,209.93,168000000.0
2008-02-20 23:21:00,209.93,209.96,209.93,209.95,327900000.0
2008-02-20 23:22:00,209.95,209.96,209.92,209.94,479300000.0
2008-02-20 23:23:00,209.94,209.94,209.91,209.91,824900000.0
2008-02-20 23:24:00,209.91,209.92,209.89,209.89,1032900000.0
2008-02-20 23:25:00,209.89,209.92,209.89,209.9,297500000.0
2008-02-20 23:26:00,209.9,209.93,209.89,209.92,411900000.0
2008-02-20 23:27:00,209.92,209.94,209.91,209.92,607300000.0
2008-02-20 23:28:00,209.92,209.92,209.91,209.91,523600000.0
2008-02-20 23:29:00,209.91,209.91,209.91,209.91,523100000.0
2008-02-20 23:30:00,209.91,209.91,209.89,209.9,677200000.0
2008-02-20 23:31:00,209.9,209.9,209.88,209.9,533500000.0
2008-02-20 23:32:00,209.9,209.91,209.88,209.9,574000000.0
2008-02-20 23:33:00,209.9,209.91,209.89,209.91,831300000.0
2008-02-20 23:34:00,209.92,209.92,209.88,209.88,559000000.0
2008-02-20 23:35:00,209.88,209.94,209.88,209.94,794700000.0
2008-02-20 23:36:00,209.94,209.94,209.92,209.93,846200000.0
2008-02-20 23:37:00,209.93,209.94,209.93,209.94,464200000.0
2008-02-20 23:38:00,209.94,209.96,209.94,209.95,547600000.0
2008-02-20 23:39:00,209.95,209.97,209.95,209.97,683700000.0
2008-02-20 23:40:00,209.97,209.99,209.97,209.98,377700000.0
2008-02-20 23:41:00,209.98,210.01,209.98,210.0,990700000.0
2008-02-20 23:42:00,210.0,210.0,209.98,209.98,885500000.0
2008-02-20 23:43:00,209.98,209.99,209.97,209.98,580000000.0
2008-02-20 23:44:00,209.98,209.98,209.97,209.97,720100000.0
2008-02-20 23:45:00,209.97,209.99,209.97,209.99,1386200000.0
2008-02-20 23:46:00,209.99,209.99,209.97,209.97,722000000.0
2008-02-20 23:47:00,209.97,209.98,209.96,209.97,1304600000.0
2008-02-20 23:48:00,209.97,209.99,209.97,209.98,704500000.0
2008-02-20 23:49:00,209.98,209.99,209.98,209.99,776100000.0
2008-02-20 23:50:00,209.99,209.99,209.99,209.99,1240800000.0
2008-02-20 23:51:00,209.99,209.99,209.98,209.99,372900000.0
2008-02-20 23:52:00,209.99,210.0,209.99,209.99,696900000.0
2008-02-20 23:53:00,209.99,210.0,209.99,209.99,582800000.0
2008-02-20 23:54:00,209.99,209.99,209.97,209.97,337600000.0
2008-02-20 23:55:00,209.97,209.99,209.95,209.96,540600000.0
2008-02-20 23:56:00,209.96,209.97,209.94,209.95,475500000.0
2008-02-20 23:57:00,209.95,209.96,209.94,209.94,558500000.0
2008-02-20 23:58:00,209.94,209.96,209.93,209.93,692800000.0
2008-02-20 23:59:00,209.93,209.94,209.89,209.89,806400000.0
2008-02-21 00:00:00,209.89,209.93,209.86,209.87,760200000.0
2008-02-21 00:01:00,209.87,209.88,209.82,209.83,751000000.0
2008-02-21 00:02:00,209.83,209.83,209.8,209.8,645200000.0
2008-02-21 00:03:00,209.8,209.81,209.8,209.81,520700000.0
2008-02-21 00:04:00,209.81,209.84,209.79,209.82,1028000000.0
2008-02-21 00:05:00,209.82,209.82,209.81,209.82,1841200000.0
2008-02-21 00:06:00,209.82,209.82,209.8,209.8,1244300000.0
2008-02-21 00:07:00,209.8,209.81,209.77,209.77,677900000.0
2008-02-21 00:08:00,209.77,209.77,209.74,209.74,1254400000.0
2008-02-21 00:09:00,209.75,209.78,209.75,209.78,1939600000.0
2008-02-21 00:10:00,209.78,209.79,209.77,209.79,2135400000.0
2008-02-21 00:11:00,209.79,209.83,209.77,209.83,698700000.0
2008-02-21 00:12:00,209.83,209.86,209.82,209.84,211900000.0
2008-02-21 00:13:00,209.84,209.84,209.82,209.83,102000000.0
2008-02-21 00:14:00,209.83,209.88,209.83,209.88,154400000.0
2008-02-21 00:15:00,209.89,209.89,209.81,209.82,259100000.0
2008-02-21 00:16:00,209.82,209.84,209.82,209.84,101100000.0
2008-02-21 00:17:00,209.84,209.86,209.83,209.86,89200000.0
2008-02-21 00:18:00,209.86,209.87,209.85,209.87,55700000.0
2008-02-21 00:19:00,209.87,209.88,209.82,209.83,59200000.0
2008-02-21 00:20:00,209.83,209.84,209.83,209.84,69200000.0
2008-02-21 00:21:00,209.84,209.85,209.84,209.85,153000000.0
2008-02-21 00:22:00,209.85,209.86,209.85,209.86,60300000.0
2008-02-21 00:23:00,209.86,209.87,209.85,209.86,106700000.0
2008-02-21 00:24:00,209.86,209.86,209.85,209.86,95200000.0
2008-02-21 00:25:00,209.86,209.86,209.84,209.84,140100000.0
2008-02-21 00:26:00,209.84,209.84,209.82,209.83,80600000.0
2008-02-21 00:27:00,209.83,209.84,209.81,209.81,90200000.0
2008-02-21 00:28:00,209.81,209.82,209.79,209.81,45700000.0
2008-02-21 00:29:00,209.81,209.82,209.8,209.82,47200000.0
2008-02-21 00:30:00,209.82,209.83,209.82,209.82,73100000.0
2008-02-21 00:31:00,209.82,209.83,209.82,209.83,96200000.0
2008-02-21 00:32:00,209.83,209.86,209.81,209.82,157000000.0
2008-02-21 00:33:00,209.82,209.83,209.82,209.82,252200000.0
2008-02-21 00:34:00,209.82,209.82,209.79,209.8,391900000.0
2008-02-21 00:35:00,209.8,209.81,209.8,209.8,236700000.0
2008-02-21 00:36:00,209.8,209.85,209.8,209.82,224400000.0
2008-02-21 00:37:00,209.82,209.82,209.81,209.82,46300000.0
2008-02-21 00:38:00,209.82,209.82,209.82,209.82,20400000.0
2008-02-21 00:39:00,209.82,209.82,209.82,209.82,19500000.0
2008-02-21 00:40:00,209.82,209.82,209.82,209.82,65700000.0
2008-02-21 00:41:00,209.82,209.85,209.82,209.85,38300000.0
2008-02-21 00:42:00,209.85,209.86,209.84,209.84,32900000.0
2008-02-21 00:43:00,209.84,209.84,209.81,209.82,74500000.0
2008-02-21 00:44:00,209.82,209.82,209.79,209.8,29800000.0
2008-02-21 00:45:00,209.8,209.81,209.78,209.79,46300000.0
2008-02-21 00:46:00,209.79,209.8,209.79,209.8,19300000.0
2008-02-21 00:47:00,209.8,209.8,209.77,209.78,105300000.0
2008-02-21 00:48:00,209.78,209.78,209.77,209.77,132400000.0
2008-02-21 00:49:00,209.77,209.8,209.77,209.8,277300000.0
2008-02-21 00:50:00,209.8,209.8,209.8,209.8,42800000.0
2008-02-21 00:51:00,209.8,209.81,209.8,209.8,54600000.0
2008-02-21 00:52:00,209.8,209.82,209.78,209.82,179000000.0
2008-02-21 00:53:00,209.82,209.85,209.82,209.84,326600000.0
2008-02-21 00:54:00,209.84,209.86,209.84,209.84,112700000.0
2008-02-21 00:55:00,209.84,209.84,209.79,209.83,86100000.0
2008-02-21 00:56:00,209.83,209.83,209.82,209.82,42200000.0
2008-02-21 00:57:00,209.82,209.83,209.82,209.82,51600000.0
2008-02-21 00:58:00,209.82,209.85,209.82,209.85,101100000.0
2008-02-21 00:59:00,209.85,209.85,209.83,209.85,137900000.0
2008-02-21 01:00:00,209.85,209.86,209.84,209.86,277100000.0
2008-02-21 01:01:00,209.86,209.87,209.85,209.85,193000000.0
2008-02-21 01:02:00,209.85,209.85,209.85,209.85,108200000.0
2008-02-21 01:03:00,209.85,209.85,209.85,209.85,103900000.0
2008-02-21 01:04:00,209.85,209.85,209.81,209.82,256900000.0
2008-02-21 01:05:00,209.82,209.84,209.8,209.83,461000000.0
2008-02-21 01:06:00,209.83,209.84,209.83,209.84,202000000.0
2008-02-21 01:07:00,209.84,209.85,209.83,209.84,205500000.0
2008-02-21 01:08:00,209.84,209.86,209.84,209.85,174400000.0
2008-02-21 01:09:00,209.85,209.86,209.85,209.85,517400000.0
2008-02-21 01:10:00,209.85,209.86,209.85,209.85,365000000.0
2008-02-21 01:11:00,209.85,209.85,209.82,209.84,542200000.0
2008-02-21 01:12:00,209.84,209.84,209.79,209.79,423500000.0
2008-02-21 01:13:00,209.79,209.79,209.78,209.78,236600000.0
2008-02-21 01:14:00,209.78,209.78,209.78,209.78,494000000.0
2008-02-21 01:15:00,209.78,209.81,209.78,209.79,283300000.0
2008-02-21 01:16:00,209.79,209.8,209.79,209.79,294000000.0
2008-02-21 01:17:00,209.79,209.79,209.77,209.77,515500000.0
2008-02-21 01:18:00,209.77,209.79,209.76,209.79,424600000.0
2008-02-21 01:19:00,209.79,209.8,209.77,209.8,158500000.0
2008-02-21 01:20:00,209.8,209.81,209.79,209.81,357900000.0
2008-02-21 01:21:00,209.81,209.82,209.77,209.77,460700000.0
2008-02-21 01:22:00,209.77,209.8,209.76,209.77,102900000.0
2008-02-21 01:23:00,209.77,209.79,209.77,209.78,248700000.0
2008-02-21 01:24:00,209.78,209.79,209.69,209.73,352500000.0
2008-02-21 01:25:00,209.73,209.74,209.73,209.74,277200000.0
2008-02-21 01:26:00,209.74,209.74,209.72,209.72,187700000.0
2008-02-21 01:27:00,209.72,209.73,209.7,209.71,345000000.0
2008-02-21 01:28:00,209.71,209.77,209.71,209.75,456200000.0
2008-02-21 01:29:00,209.75,209.77,209.74,209.75,395300000.0
2008-02-21 01:30:00,209.75,209.77,209.74,209.74,596600000.0
2008-02-21 01:31:00,209.74,209.75,209.72,209.72,512700000.0
2008-02-21 01:32:00,209.72,209.74,209.7,209.73,418700000.0
2008-02-21 01:33:00,209.73,209.73,209.73,209.73,44800000.0
2008-02-21 01:34:00,209.73,209.74,209.73,209.74,302200000.0
2008-02-21 01:35:00,209.74,209.78,209.74,209.78,54100000.0
2008-02-21 01:36:00,209.78,209.79,209.74,209.74,137100000.0
2008-02-21 01:37:00,209.74,209.74,209.72,209.72,350400000.0
2008-02-21 01:38:00,209.72,209.74,209.72,209.73,241000000.0
2008-02-21 01:39:00,209.73,209.73,209.71,209.71,389300000.0
2008-02-21 01:40:00,209.71,209.82,209.71,209.79,313600000.0
2008-02-21 01:41:00,209.79,209.85,209.78,209.83,650900000.0
2008-02-21 01:42:00,209.83,209.85,209.73,209.75,148300000.0
2008-02-21 01:43:00,209.75,209.77,209.74,209.75,339400000.0
2008-02-21 01:44:00,209.75,209.75,209.74,209.74,136500000.0
2008-02-21 01:45:00,209.74,209.74,209.7,209.72,396100000.0
2008-02-21 01:46:00,209.72,209.75,209.72,209.74,426700000.0
2008-02-21 01:47:00,209.74,209.75,209.73,209.75,498100000.0
2008-02-21 01:48:00,209.75,209.75,209.72,209.74,685200000.0
2008-02-21 01:49:00,209.74,209.77,209.72,209.75,448900000.0
2008-02-21 01:50:00,209.75,209.83,209.75,209.83,263800000.0
2008-02-21 01:51:00,209.83,209.83,209.81,209.81,360500000.0
2008-02-21 01:52:00,209.81,209.81,209.79,209.8,430800000.0
2008-02-21 01:53:00,209.8,209.81,209.76,209.76,396500000.0
2008-02-21 01:54:00,209.76,209.77,209.75,209.77,768300000.0
2008-02-21 01:55:00,209.77,209.77,209.73,209.75,666000000.0
2008-02-21 01:56:00,209.75,209.86,209.75,209.86,518400000.0
2008-02-21 01:57:00,209.86,209.91,209.82,209.83,585800000.0
2008-02-21 01:58:00,209.83,209.85,209.81,209.83,643400000.0
2008-02-21 01:59:00,209.82,209.85,209.81,209.84,607500000.0
2008-02-21 02:00:00,209.84,209.87,209.83,209.87,355900000.0
2008-02-21 02:01:00,209.87,209.89,209.86,209.88,180500000.0
2008-02-21 02:02:00,209.88,209.88,209.86,209.87,294200000.0
2008-02-21 02:03:00,209.87,209.89,209.8,209.83,412200000.0
2008-02-21 02:04:00,209.83,209.83,209.78,209.81,226200000.0
2008-02-21 02:05:00,209.81,209.87,209.8,209.81,367800000.0
2008-02-21 02:06:00,209.81,209.87,209.81,209.85,219400000.0
2008-02-21 02:07:00,209.85,209.88,209.84,209.88,273200000.0
2008-02-21 02:08:00,209.88,209.88,209.87,209.87,348700000.0
2008-02-21 02:09:00,209.87,209.88,209.855,209.86,287600000.0
2008-02-21 02:10:00,209.86,209.86,209.79,209.79,62000000.0
2008-02-21 02:11:00,209.79,209.82,209.78,209.82,118400000.0
2008-02-21 02:12:00,209.825,209.83,209.79,209.8,87100000.0
2008-02-21 02:13:00,209.8,209.81,209.79,209.81,49400000.0
2008-02-21 02:14:00,209.81,209.83,209.785,209.82,215400000.0
2008-02-21 02:15:00,209.82,209.82,209.81,209.82,106600000.0
2008-02-21 02:16:00,209.82,209.835,209.73,209.73,196600000.0
2008-02-21 02:17:00,209.73,209.745,209.695,209.73,242500000.0
2008-02-21 02:18:00,209.73,209.765,209.73,209.765,273400000.0
2008-02-21 02:19:00,209.765,209.765,209.73,209.745,259300000.0
2008-02-21 02:20:00,209.745,209.785,209.74,209.78,168900000.0
2008-02-21 02:21:00,209.78,209.81,209.78,209.795,306000000.0
2008-02-21 02:22:00,209.795,209.825,209.795,209.81,206100000.0
2008-02-21 02:23:00,209.81,209.835,209.795,209.835,193000000.0
2008-02-21 02:24:00,209.835,209.835,209.81,209.825,148800000.0
2008-02-21 02:25:00,209.825,209.855,209.795,209.835,190000000.0
2008-02-21 02:26:00,209.835,209.89,209.835,209.89,314300000.0
2008-02-21 02:27:00,209.89,209.92,209.84,209.84,421800000.0
2008-02-21 02:28:00,209.84,209.91,209.825,209.89,192100000.0
2008-02-21 02:29:00,209.89,209.905,209.865,209.895,335400000.0
2008-02-21 02:30:00,209.895,209.955,209.895,209.895,155500000.0
2008-02-21 02:31:00,209.895,209.915,209.885,209.915,248900000.0
2008-02-21 02:32:00,209.915,209.915,209.87,209.885,222000000.0
2008-02-21 02:33:00,209.885,209.9,209.88,209.9,156800000.0
2008-02-21 02:34:00,209.9,209.93,209.9,209.93,164400000.0
2008-02-21 02:35:00,209.93,209.93,209.91,209.92,91200000.0
2008-02-21 02:36:00,209.92,209.935,209.88,209.895,148200000.0
2008-02-21 02:37:00,209.895,210.03,209.895,210.02,163900000.0
2008-02-21 02:38:00,210.02,210.02,209.95,209.965,290800000.0
2008-02-21 02:39:00,209.965,209.985,209.965,209.975,276400000.0
2008-02-21 02:40:00,209.975,209.985,209.935,209.935,288500000.0
2008-02-21 02:41:00,209.935,209.975,209.935,209.97,155600000.0
2008-02-21 02:42:00,209.97,209.99,209.965,209.98,414200000.0
2008-02-21 02:43:00,209.98,210.04,209.975,209.995,435200000.0
2008-02-21 02:44:00,209.995,210.015,209.96,209.96,219700000.0
2008-02-21 02:45:00,209.96,210.015,209.95,210.01,184800000.0
2008-02-21 02:46:00,210.01,210.01,209.99,209.99,143400000.0
2008-02-21 02:47:00,209.99,210.01,209.96,209.96,171800000.0
2008-02-21 02:48:00,209.96,210.01,209.96,209.98,152000000.0
2008-02-21 02:49:00,209.98,209.99,209.97,209.985,132400000.0
2008-02-21 02:50:00,209.985,210.02,209.97,210.0,320600000.0
2008-02-21 02:51:00,210.0,210.015,209.98,210.0,177800000.0
2008-02-21 02:52:00,210.0,210.0,209.98,210.0,131200000.0
2008-02-21 02:53:00,210.0,210.01,209.975,209.98,105200000.0
2008-02-21 02:54:00,209.98,209.985,209.875,209.89,205100000.0
2008-02-21 02:55:00,209.89,209.94,209.885,209.935,172000000.0
2008-02-21 02:56:00,209.935,209.935,209.92,209.93,267800000.0
2008-02-21 02:57:00,209.93,209.96,209.93,209.93,162400000.0
2008-02-21 02:58:00,209.93,209.93,209.895,209.895,149700000.0
2008-02-21 02:59:00,209.895,209.92,209.89,209.9,150600000.0
2008-02-21 03:00:00,209.9,209.9,209.87,209.88,286900000.0
2008-02-21 03:01:00,209.875,209.91,209.875,209.885,329300000.0
2008-02-21 03:02:00,209.885,209.885,209.785,209.845,415900000.0
2008-02-21 03:03:00,209.845,209.845,209.775,209.775,527400000.0
2008-02-21 03:04:00,209.775,209.8,209.76,209.78,226300000.0
2008-02-21 03:05:00,209.78,209.85,209.76,209.85,115300000.0
2008-02-21 03:06:00,209.85,209.875,209.85,209.87,191300000.0
2008-02-21 03:07:00,209.865,209.9,209.855,209.9,140600000.0
2008-02-21 03:08:00,209.9,209.91,209.9,209.9,53400000.0
2008-02-21 03:09:00,209.9,209.9,209.9,209.9,40800000.0
2008-02-21 03:10:00,209.9,209.96,209.9,209.96,112000000.0
2008-02-21 03:11:00,209.96,209.98,209.96,209.97,142800000.0
2008-02-21 03:12:00,209.97,210.015,209.97,210.005,140400000.0
2008-02-21 03:13:00,210.005,210.01,209.98,209.98,136600000.0
2008-02-21 03:14:00,209.98,210.005,209.97,210.005,163400000.0
2008-02-21 03:15:00,210.005,210.015,209.99,210.005,166300000.0
2008-02-21 03:16:00,210.005,210.005,209.98,209.985,122000000.0
2008-02-21 03:17:00,209.985,209.99,209.97,209.97,127200000.0
2008-02-21 03:18:00,209.97,209.985,209.96,209.96,119500000.0
2008-02-21 03:19:00,209.96,209.97,209.95,209.95,64400000.0
2008-02-21 03:20:00,209.95,210.02,209.95,210.0,216300000.0
2008-02-21 03:21:00,210.0,210.01,210.0,210.005,159200000.0
2008-02-21 03:22:00,210.005,210.01,209.99,209.995,141600000.0
2008-02-21 03:23:00,209.995,209.995,209.985,209.995,160800000.0
2008-02-21 03:24:00,209.995,209.995,209.97,209.985,169800000.0
2008-02-21 03:25:00,209.985,209.985,209.97,209.985,191300000.0
2008-02-21 03:26:00,209.985,209.995,209.975,209.985,329400000.0
2008-02-21 03:27:00,209.985,210.075,209.985,210.05,272700000.0
2008-02-21 03:28:00,210.05,210.07,210.04,210.07,154200000.0
2008-02-21 03:29:00,210.07,210.08,210.04,210.065,148400000.0
2008-02-21 03:30:00,210.065,210.085,210.055,210.06,190300000.0
2008-02-21 03:31:00,210.06,210.095,210.055,210.09,116400000.0
2008-02-21 03:32:00,210.09,210.09,210.08,210.08,87000000.0
2008-02-21 03:33:00,210.08,210.12,210.08,210.08,341600000.0
2008-02-21 03:34:00,210.08,210.095,210.06,210.07,323600000.0
2008-02-21 03:35:00,210.07,210.09,210.07,210.09,390900000.0
2008-02-21 03:36:00,210.09,210.09,210.04,210.05,115200000.0
2008-02-21 03:37:00,210.05,210.09,210.05,210.075,107800000.0
2008-02-21 03:38:00,210.08,210.095,210.065,210.07,184500000.0
2008-02-21 03:39:00,210.07,210.07,210.05,210.05,147600000.0
2008-02-21 03:40:00,210.05,210.07,210.04,210.04,124900000.0
2008-02-21 03:41:00,210.04,210.05,210.02,210.05,143200000.0
2008-02-21 03:42:00,210.05,210.05,210.04,210.04,91000000.0
2008-02-21 03:43:00,210.04,210.04,209.99,210.0,136000000.0
2008-02-21 03:44:00,210.0,210.03,209.99,210.02,123800000.0
2008-02-21 03:45:00,210.02,210.075,210.02,210.07,109600000.0
2008-02-21 03:46:00,210.07,210.07,210.04,210.06,99600000.0
2008-02-21 03:47:00,210.06,210.06,210.03,210.03,104400000.0
2008-02-21 03:48:00,210.03,210.06,210.03,210.04,105200000.0
2008-02-21 03:49:00,210.04,210.055,210.03,210.055,139800000.0
2008-02-21 03:50:00,210.055,210.08,210.05,210.05,130600000.0
2008-02-21 03:51:00,210.05,210.05,210.01,210.01,214700000.0
2008-02-21 03:52:00,210.01,210.05,210.01,210.05,67400000.0
2008-02-21 03:53:00,210.05,210.05,210.03,210.03,146700000.0
2008-02-21 03:54:00,210.03,210.03,210.0,210.025,135300000.0
2008-02-21 03:55:00,210.025,210.025,210.02,210.02,149400000.0
2008-02-21 03:56:00,210.02,210.04,210.015,210.04,165100000.0
2008-02-21 03:57:00,210.04,210.045,209.98,209.98,94700000.0
2008-02-21 03:58:00,209.98,210.005,209.98,210.005,109600000.0
2008-02-21 03:59:00,210.005,210.065,210.0,210.065,433400000.0
2008-02-21 04:00:00,210.065,210.07,210.05,210.05,123900000.0
2008-02-21 04:01:00,210.06,210.08,210.06,210.08,102900000.0
2008-02-21 04:02:00,210.08,210.08,210.07,210.08,104000000.0
2008-02-21 04:03:00,210.08,210.125,210.07,210.09,59800000.0
2008-02-21 04:04:00,210.09,210.13,210.08,210.13,139600000.0
2008-02-21 04:05:00,210.13,210.15,210.13,210.13,174100000.0
2008-02-21 04:06:00,210.13,210.2,210.13,210.155,136500000.0
2008-02-21 04:07:00,210.155,210.16,210.12,210.145,94900000.0
2008-02-21 04:08:00,210.145,210.17,210.145,210.17,76800000.0
2008-02-21 04:09:00,210.17,210.2,210.13,210.2,120200000.0
2008-02-21 04:10:00,210.2,210.21,210.18,210.185,149100000.0
2008-02-21 04:11:00,210.185,210.185,210.18,210.18,118200000.0
2008-02-21 04:12:00,210.18,210.19,210.17,210.19,125600000.0
2008-02-21 04:13:00,210.19,210.19,210.19,210.19,105800000.0
2008-02-21 04:14:00,210.19,210.19,210.14,210.14,74600000.0
2008-02-21 04:15:00,210.14,210.15,210.13,210.14,54200000.0
2008-02-21 04:16:00,210.14,210.16,210.105,210.16,181600000.0
2008-02-21 04:17:00,210.16,210.19,210.14,210.16,150400000.0
2008-02-21 04:18:00,210.16,210.165,210.14,210.15,121900000.0
2008-02-21 04:19:00,210.15,210.15,210.15,210.15,77200000.0
2008-02-21 04:20:00,210.15,210.15,210.13,210.14,84400000.0
2008-02-21 04:21:00,210.14,210.15,210.13,210.14,96400000.0
2008-02-21 04:22:00,210.14,210.14,210.11,210.12,89600000.0
2008-02-21 04:23:00,210.12,210.12,210.09,210.1,81600000.0
2008-02-21 04:24:00,210.1,210.11,210.1,210.11,41800000.0
2008-02-21 04:25:00,210.11,210.11,210.11,210.11,45400000.0
2008-02-21 04:26:00,210.11,210.14,210.11,210.14,278200000.0
2008-02-21 04:27:00,210.14,210.14,210.14,210.14,39600000.0
2008-02-21 04:28:00,210.13,210.13,210.1,210.1,72200000.0
2008-02-21 04:29:00,210.1,210.11,210.09,210.11,91800000.0
2008-02-21 04:30:00,210.11,210.12,210.11,210.11,48800000.0
2008-02-21 04:31:00,210.11,210.12,210.08,210.08,111600000.0
2008-02-21 04:32:00,210.08,210.08,210.04,210.07,213200000.0
2008-02-21 04:33:00,210.07,210.09,210.06,210.08,106000000.0
2008-02-21 04:34:00,210.08,210.09,210.06,210.065,119100000.0
2008-02-21 04:35:00,210.065,210.065,210.05,210.055,351600000.0
2008-02-21 04:36:00,210.055,210.065,210.05,210.065,389900000.0
2008-02-21 04:37:00,210.065,210.065,210.05,210.055,351600000.0
2008-02-21 04:38:00,210.055,210.055,210.05,210.05,353800000.0
2008-02-21 04:39:00,210.05,210.05,210.05,210.05,79600000.0
2008-02-21 04:40:00,210.05,210.075,210.045,210.07,138600000.0
2008-02-21 04:41:00,210.07,210.07,210.03,210.04,171000000.0
2008-02-21 04:42:00,210.04,210.055,210.03,210.03,184500000.0
2008-02-21 04:43:00,210.03,210.035,210.03,210.035,172600000.0
2008-02-21 04:44:00,210.035,210.035,210.03,210.03,176500000.0
2008-02-21 04:45:00,210.03,210.03,209.99,210.015,193800000.0
2008-02-21 04:46:00,210.015,210.015,210.01,210.01,202000000.0
2008-02-21 04:47:00,210.01,210.035,210.01,210.015,423400000.0
2008-02-21 04:48:00,210.015,210.015,210.0,210.01,141400000.0
2008-02-21 04:49:00,210.01,210.01,209.99,209.99,121600000.0
2008-02-21 04:50:00,209.99,210.03,209.99,210.025,218600000.0
2008-02-21 04:51:00,210.025,210.025,210.02,210.02,153200000.0
2008-02-21 04:52:00,210.02,210.02,210.02,210.02,76800000.0
2008-02-21 04:53:00,210.02,210.02,210.01,210.01,75200000.0
2008-02-21 04:54:00,210.01,210.01,210.01,210.01,87600000.0
2008-02-21 04:55:00,210.01,210.02,210.01,210.02,105800000.0
2008-02-21 04:56:00,210.02,210.03,209.995,209.995,204800000.0
2008-02-21 04:57:00,209.995,210.0,209.98,209.98,171800000.0
2008-02-21 04:58:00,209.98,210.0,209.98,209.99,103100000.0
2008-02-21 04:59:00,209.99,209.99,209.98,209.98,81200000.0
2008-02-21 05:00:00,209.98,209.98,209.95,209.95,127600000.0
2008-02-21 05:01:00,209.95,209.98,209.95,209.98,107800000.0
2008-02-21 05:02:00,209.98,209.98,209.97,209.97,83800000.0
2008-02-21 05:03:00,209.97,209.98,209.96,209.96,118200000.0
2008-02-21 05:04:00,209.96,209.96,209.95,209.95,122600000.0
2008-02-21 05:05:00,209.95,209.96,209.95,209.95,121600000.0
2008-02-21 05:06:00,209.95,209.96,209.915,209.915,193000000.0
2008-02-21 05:07:00,209.915,209.94,209.9,209.94,200700000.0
2008-02-21 05:08:00,209.94,209.94,209.92,209.935,97300000.0
2008-02-21 05:09:00,209.935,209.94,209.92,209.94,123700000.0
2008-02-21 05:10:00,209.94,209.94,209.92,209.93,107100000.0
2008-02-21 05:11:00,209.93,209.94,209.92,209.92,89600000.0
2008-02-21 05:12:00,209.92,209.93,209.92,209.92,80100000.0
2008-02-21 05:13:00,209.92,209.93,209.92,209.92,95600000.0
2008-02-21 05:14:00,209.92,209.94,209.915,209.94,139300000.0
2008-02-21 05:15:00,209.94,209.96,209.94,209.96,82400000.0
2008-02-21 05:16:00,209.96,209.96,209.94,209.95,119000000.0
2008-02-21 05:17:00,209.95,209.96,209.94,209.96,136200000.0
2008-02-21 05:18:00,209.96,209.98,209.96,209.96,88200000.0
2008-02-21 05:19:00,209.96,209.97,209.94,209.97,134800000.0
2008-02-21 05:20:00,209.97,209.97,209.95,209.96,110600000.0
2008-02-21 05:21:00,209.96,209.96,209.96,209.96,82000000.0
2008-02-21 05:22:00,209.96,209.97,209.95,209.95,109600000.0
2008-02-21 05:23:00,209.95,209.95,209.91,209.93,96800000.0
2008-02-21 05:24:00,209.93,209.94,209.91,209.94,60800000.0
2008-02-21 05:25:00,209.94,209.94,209.92,209.92,93200000.0
2008-02-21 05:26:00,209.92,209.93,209.92,209.93,112200000.0
2008-02-21 05:27:00,209.93,209.94,209.92,209.92,44600000.0
2008-02-21 05:28:00,209.92,209.92,209.9,209.9,40200000.0
2008-02-21 05:29:00,209.9,209.9,209.88,209.9,44800000.0
2008-02-21 05:30:00,209.9,209.9,209.87,209.88,58800000.0
2008-02-21 05:31:00,209.88,209.88,209.84,209.85,48600000.0
2008-02-21 05:32:00,209.85,209.85,209.78,209.84,199400000.0
2008-02-21 05:33:00,209.84,209.84,209.775,209.785,90100000.0
2008-02-21 05:34:00,209.785,209.805,209.775,209.775,68000000.0
2008-02-21 05:35:00,209.775,209.785,209.755,209.76,80200000.0
2008-02-21 05:36:00,209.76,209.76,209.705,209.705,226100000.0
2008-02-21 05:37:00,209.705,209.76,209.685,209.76,416800000.0
2008-02-21 05:38:00,209.76,209.775,209.715,209.755,524600000.0
2008-02-21 05:39:00,209.755,209.795,209.74,209.765,608100000.0
2008-02-21 05:40:00,209.765,209.785,209.76,209.76,455300000.0
2008-02-21 05:41:00,209.76,209.775,209.745,209.75,171000000.0
2008-02-21 05:42:00,209.75,209.765,209.745,209.745,155100000.0
2008-02-21 05:43:00,209.745,209.795,209.745,209.785,173500000.0
2008-02-21 05:44:00,209.785,209.805,209.77,209.795,381000000.0
2008-02-21 05:45:00,209.795,209.835,209.79,209.8,75900000.0
2008-02-21 05:46:00,209.815,209.815,209.795,209.81,246000000.0
2008-02-21 05:47:00,209.81,209.81,209.79,209.81,119700000.0
2008-02-21 05:48:00,209.81,209.87,209.81,209.87,88500000.0
2008-02-21 05:49:00,209.87,209.92,209.87,209.92,27460000.0
2008-02-21 05:50:00,209.92,209.92,209.9,209.9,13260000.0
2008-02-21 05:51:00,209.9,209.94,209.885,209.94,947380000.0
2008-02-21 05:52:00,209.94,210.005,209.925,209.98,468200000.0
2008-02-21 05:53:00,209.98,209.995,209.95,209.995,439200000.0
2008-02-21 05:54:00,209.995,210.015,209.985,210.0,245300000.0
2008-02-21 05:55:00,210.0,210.005,210.0,210.005,145100000.0
2008-02-21 05:56:00,210.005,210.025,209.985,209.985,216000000.0
2008-02-21 05:57:00,209.985,209.995,209.965,209.99,169000000.0
2008-02-21 05:58:00,209.99,210.005,209.985,210.0,169700000.0
2008-02-21 05:59:00,210.0,210.0,209.98,209.995,110500000.0
2008-02-21 06:00:00,209.995,210.0,209.98,210.0,117200000.0
2008-02-21 06:01:00,210.0,210.05,210.0,210.04,211700000.0
2008-02-21 06:02:00,210.04,210.04,210.0,210.02,365400000.0
2008-02-21 06:03:00,210.035,210.035,210.015,210.015,462500000.0
2008-02-21 06:04:00,210.015,210.075,210.015,210.07,313400000.0
2008-02-21 06:05:00,210.07,210.07,210.02,210.03,224300000.0
2008-02-21 06:06:00,210.035,210.035,210.0,210.01,272100000.0
2008-02-21 06:07:00,210.01,210.01,209.98,209.99,194600000.0
2008-02-21 06:08:00,209.99,210.005,209.98,209.995,164700000.0
2008-02-21 06:09:00,209.995,210.015,209.995,210.015,180000000.0
2008-02-21 06:10:00,210.015,210.035,209.985,210.005,542200000.0
2008-02-21 06:11:00,210.005,210.015,209.975,209.975,528500000.0
2008-02-21 06:12:00,209.975,210.005,209.975,210.005,770800000.0
2008-02-21 06:13:00,210.005,210.025,209.995,209.995,516700000.0
2008-02-21 06:14:00,209.995,210.035,209.995,210.015,438600000.0
2008-02-21 06:15:00,210.015,210.035,209.995,210.01,310400000.0
2008-02-21 06:16:00,210.01,210.01,209.925,209.955,576400000.0
2008-02-21 06:17:00,209.955,210.015,209.945,210.005,649200000.0
2008-02-21 06:18:00,210.005,210.035,209.995,209.995,550700000.0
2008-02-21 06:19:00,209.995,210.025,209.94,210.015,406400000.0
2008-02-21 06:20:00,210.015,210.025,210.005,210.025,218800000.0
2008-02-21 06:21:00,210.025,210.04,210.005,210.04,227500000.0
2008-02-21 06:22:00,210.04,210.055,210.005,210.045,433600000.0
2008-02-21 06:23:00,210.045,210.065,209.98,210.055,405000000.0
2008-02-21 06:24:00,210.055,210.13,210.055,210.11,65800000.0
2008-02-21 06:25:00,210.11,210.12,210.085,210.09,180700000.0
2008-02-21 06:26:00,210.09,210.095,210.05,210.065,110200000.0
2008-02-21 06:27:00,210.065,210.095,210.065,210.095,133700000.0
2008-02-21 06:28:00,210.095,210.095,210.075,210.08,157800000.0
2008-02-21 06:29:00,210.08,210.085,210.055,210.055,151400000.0
2008-02-21 06:30:00,210.055,210.08,210.055,210.06,120600000.0
2008-02-21 06:31:00,210.06,210.075,210.06,210.075,131600000.0
2008-02-21 06:32:00,210.075,210.075,210.03,210.055,150900000.0
2008-02-21 06:33:00,210.055,210.055,210.04,210.04,100400000.0
2008-02-21 06:34:00,210.04,210.04,210.0,210.0,86600000.0
2008-02-21 06:35:00,210.0,210.025,209.99,210.01,361200000.0
2008-02-21 06:36:00,210.01,210.025,210.01,210.025,163900000.0
2008-02-21 06:37:00,210.025,210.04,210.02,210.03,137300000.0
2008-02-21 06:38:00,210.03,210.03,210.01,210.01,237200000.0
2008-02-21 06:39:00,210.01,210.01,210.0,210.0,77000000.0
2008-02-21 06:40:00,210.0,210.0,209.95,209.95,84300000.0
2008-02-21 06:41:00,209.95,209.955,209.95,209.95,74500000.0
2008-02-21 06:42:00,209.95,210.0,209.95,209.98,219500000.0
2008-02-21 06:43:00,209.98,209.99,209.98,209.99,135600000.0
2008-02-21 06:44:00,209.99,209.99,209.96,209.96,165500000.0
2008-02-21 06:45:00,209.96,209.985,209.96,209.965,125200000.0
2008-02-21 06:46:00,209.965,209.965,209.96,209.96,126400000.0
2008-02-21 06:47:00,209.96,209.985,209.96,209.985,151000000.0
2008-02-21 06:48:00,209.985,209.985,209.92,209.92,95700000.0
2008-02-21 06:49:00,209.92,209.95,209.92,209.95,402700000.0
2008-02-21 06:50:00,209.95,209.96,209.93,209.96,162400000.0
2008-02-21 06:51:00,209.96,209.975,209.94,209.96,225700000.0
2008-02-21 06:52:00,209.96,209.975,209.945,209.945,261400000.0
2008-02-21 06:53:00,209.945,209.97,209.905,209.935,400800000.0
2008-02-21 06:54:00,209.935,209.935,209.915,209.925,202000000.0
2008-02-21 06:55:00,209.925,209.935,209.915,209.92,338700000.0
2008-02-21 06:56:00,209.92,209.93,209.855,209.885,215300000.0
2008-02-21 06:57:00,209.885,209.915,209.875,209.89,240100000.0
2008-02-21 06:58:00,209.89,209.91,209.89,209.91,174400000.0
2008-02-21 06:59:00,209.91,209.94,209.91,209.93,161800000.0
2008-02-21 07:00:00,209.93,209.935,209.885,209.895,307200000.0
2008-02-21 07:01:00,209.895,209.925,209.88,209.92,287700000.0
2008-02-21 07:02:00,209.92,209.93,209.91,209.93,164100000.0
2008-02-21 07:03:00,209.93,209.975,209.93,209.96,177200000.0
2008-02-21 07:04:00,209.96,209.96,209.94,209.94,159900000.0
2008-02-21 07:05:00,209.94,209.98,209.94,209.95,130800000.0
2008-02-21 07:06:00,209.95,209.985,209.95,209.97,149600000.0
2008-02-21 07:07:00,209.97,210.01,209.97,209.98,166600000.0
2008-02-21 07:08:00,209.98,209.99,209.955,209.97,182300000.0
2008-02-21 07:09:00,209.97,209.97,209.95,209.96,179900000.0
2008-02-21 07:10:00,209.96,209.985,209.96,209.985,144600000.0
2008-02-21 07:11:00,209.99,210.06,209.99,210.03,195000000.0
2008-02-21 07:12:00,210.03,210.07,210.03,210.07,173700000.0
2008-02-21 07:13:00,210.07,210.07,210.07,210.07,124800000.0
2008-02-21 07:14:00,210.07,210.07,210.04,210.06,139700000.0
2008-02-21 07:15:00,210.06,210.07,210.045,210.05,108200000.0
2008-02-21 07:16:00,210.05,210.05,210.04,210.04,121000000.0
2008-02-21 07:17:00,210.04,210.06,210.03,210.045,128900000.0
2008-02-21 07:18:00,210.045,210.045,210.03,210.04,99000000.0
2008-02-21 07:19:00,210.04,210.04,210.025,210.04,90200000.0
2008-02-21 07:20:00,210.04,210.1,210.03,210.09,145700000.0
2008-02-21 07:21:00,210.08,210.155,210.08,210.155,126800000.0
2008-02-21 07:22:00,210.155,210.195,210.155,210.16,390100000.0
2008-02-21 07:23:00,210.16,210.16,210.15,210.16,63200000.0
2008-02-21 07:24:00,210.16,210.245,210.16,210.2,91600000.0
2008-02-21 07:25:00,210.2,210.28,210.2,210.28,139300000.0
2008-02-21 07:26:00,210.28,210.325,210.26,210.32,130000000.0
2008-02-21 07:27:00,210.32,210.33,210.25,210.25,55400000.0
2008-02-21 07:28:00,210.25,210.27,210.22,210.22,29300000.0
2008-02-21 07:29:00,210.22,210.315,210.22,210.31,46800000.0
2008-02-21 07:30:00,210.31,210.34,210.3,210.33,48700000.0
2008-02-21 07:31:00,210.33,210.37,210.31,210.37,71600000.0
2008-02-21 07:32:00,210.37,210.37,210.31,210.345,123000000.0
2008-02-21 07:33:00,210.345,210.37,210.33,210.33,23200000.0
2008-02-21 07:34:00,210.33,210.37,210.31,210.35,121000000.0
2008-02-21 07:35:00,210.35,210.35,210.31,210.31,29000000.0
2008-02-21 07:36:00,210.31,210.35,210.31,210.35,40200000.0
2008-02-21 07:37:00,210.35,210.355,210.305,210.305,114700000.0
2008-02-21 07:38:00,210.305,210.305,210.28,210.28,112700000.0
2008-02-21 07:39:00,210.29,210.32,210.29,210.31,11000000.0
2008-02-21 07:40:00,210.31,210.31,210.27,210.28,34200000.0
2008-02-21 07:41:00,210.28,210.29,210.21,210.23,70800000.0
2008-02-21 07:42:00,210.23,210.25,210.21,210.24,84200000.0
2008-02-21 07:43:00,210.23,210.31,210.23,210.28,84000000.0
2008-02-21 07:44:00,210.28,210.29,210.27,210.27,38000000.0
2008-02-21 07:45:00,210.27,210.285,210.27,210.285,40100000.0
2008-02-21 07:46:00,210.285,210.335,210.28,210.305,97200000.0
2008-02-21 07:47:00,210.305,210.31,210.28,210.31,98000000.0
2008-02-21 07:48:00,210.31,210.335,210.31,210.33,100000000.0
2008-02-21 07:49:00,210.33,210.33,210.3,210.3,42800000.0
2008-02-21 07:50:00,210.3,210.345,210.3,210.335,205600000.0
2008-02-21 07:51:00,210.335,210.345,210.325,210.325,228400000.0
2008-02-21 07:52:00,210.325,210.325,210.305,210.305,176400000.0
2008-02-21 07:53:00,210.305,210.315,210.295,210.315,109700000.0
2008-02-21 07:54:00,210.325,210.335,210.31,210.315,372400000.0
2008-02-21 07:55:00,210.315,210.325,210.315,210.32,26400000.0
2008-02-21 07:56:00,210.32,210.335,210.31,210.315,106200000.0
2008-02-21 07:57:00,210.315,210.355,210.315,210.335,166400000.0
2008-02-21 07:58:00,210.335,210.405,210.33,210.34,273600000.0
2008-02-21 07:59:00,210.345,210.355,210.32,210.345,77200000.0
2008-02-21 08:00:00,210.345,210.395,210.34,210.36,105900000.0
2008-02-21 08:01:00,210.36,210.36,210.31,210.32,76300000.0
2008-02-21 08:02:00,210.32,210.34,210.32,210.34,73800000.0
2008-02-21 08:03:00,210.34,210.36,210.33,210.355,116000000.0
2008-02-21 08:04:00,210.355,210.395,210.355,210.375,82400000.0
2008-02-21 08:05:00,210.375,210.45,210.37,210.44,191400000.0
2008-02-21 08:06:00,210.44,210.44,210.335,210.37,187100000.0
2008-02-21 08:07:00,210.37,210.415,210.35,210.415,84400000.0
2008-02-21 08:08:00,210.415,210.465,210.415,210.445,282500000.0
2008-02-21 08:09:00,210.455,210.455,210.41,210.415,330000000.0
2008-02-21 08:10:00,210.415,210.435,210.39,210.405,268000000.0
2008-02-21 08:11:00,210.405,210.42,210.385,210.395,221000000.0
2008-02-21 08:12:00,210.395,210.405,210.38,210.405,254700000.0
2008-02-21 08:13:00,210.395,210.435,210.395,210.425,277300000.0
2008-02-21 08:14:00,210.425,210.425,210.415,210.415,107200000.0
2008-02-21 08:15:00,210.415,210.445,210.415,210.44,73400000.0
2008-02-21 08:16:00,210.44,210.44,210.415,210.415,121700000.0
2008-02-21 08:17:00,210.415,210.435,210.385,210.435,222600000.0
2008-02-21 08:18:00,210.435,210.465,210.415,210.465,205400000.0
2008-02-21 08:19:00,210.465,210.585,210.445,210.585,622600000.0
2008-02-21 08:20:00,210.575,210.585,210.53,210.53,291300000.0
2008-02-21 08:21:00,210.53,210.585,210.49,210.55,416100000.0
2008-02-21 08:22:00,210.555,210.64,210.555,210.61,153600000.0
2008-02-21 08:23:00,210.61,210.615,210.55,210.565,211200000.0
2008-02-21 08:24:00,210.565,210.565,210.49,210.545,184800000.0
2008-02-21 08:25:00,210.55,210.61,210.545,210.595,94700000.0
2008-02-21 08:26:00,210.595,210.625,210.59,210.605,58400000.0
2008-02-21 08:27:00,210.605,210.61,210.495,210.5,110700000.0
2008-02-21 08:28:00,210.5,210.51,210.45,210.455,120800000.0
2008-02-21 08:29:00,210.455,210.51,210.445,210.51,89300000.0
2008-02-21 08:30:00,210.52,210.53,210.5,210.505,80500000.0
2008-02-21 08:31:00,210.515,210.515,210.505,210.505,65600000.0
2008-02-21 08:32:00,210.505,210.505,210.475,210.495,69800000.0
2008-02-21 08:33:00,210.495,210.495,210.46,210.47,90700000.0
2008-02-21 08:34:00,210.47,210.495,210.47,210.485,145000000.0
2008-02-21 08:35:00,210.48,210.495,210.445,210.465,105900000.0
2008-02-21 08:36:00,210.465,210.485,210.465,210.475,55700000.0
2008-02-21 08:37:00,210.46,210.485,210.45,210.455,56600000.0
2008-02-21 08:38:00,210.455,210.465,210.44,210.45,36400000.0
2008-02-21 08:39:00,210.45,210.455,210.43,210.435,80200000.0
2008-02-21 08:40:00,210.435,210.455,210.43,210.435,91500000.0
2008-02-21 08:41:00,210.44,210.455,210.385,210.405,251400000.0
2008-02-21 08:42:00,210.405,210.425,210.375,210.375,168100000.0
2008-02-21 08:43:00,210.375,210.385,210.275,210.295,222500000.0
2008-02-21 08:44:00,210.295,210.305,210.285,210.3,134600000.0
2008-02-21 08:45:00,210.305,210.305,210.24,210.24,107900000.0
2008-02-21 08:46:00,210.24,210.285,210.22,210.28,171600000.0
2008-02-21 08:47:00,210.28,210.305,210.265,210.27,65000000.0
2008-02-21 08:48:00,210.27,210.305,210.27,210.29,28600000.0
2008-02-21 08:49:00,210.29,210.29,210.26,210.27,54100000.0
2008-02-21 08:50:00,210.27,210.305,210.25,210.285,167400000.0
2008-02-21 08:51:00,210.285,210.29,210.23,210.24,110000000.0
2008-02-21 08:52:00,210.24,210.345,210.24,210.335,121400000.0
2008-02-21 08:53:00,210.335,210.38,210.335,210.38,79800000.0
2008-02-21 08:54:00,210.38,210.415,210.38,210.39,302200000.0
2008-02-21 08:55:00,210.395,210.4,210.35,210.36,113200000.0
2008-02-21 08:56:00,210.36,210.4,210.35,210.38,68000000.0
2008-02-21 08:57:00,210.38,210.38,210.36,210.36,184000000.0
2008-02-21 08:58:00,210.365,210.39,210.33,210.345,96400000.0
2008-02-21 08:59:00,210.35,210.38,210.34,210.38,115500000.0
2008-02-21 09:00:00,210.38,210.38,210.32,210.32,213200000.0
2008-02-21 09:01:00,210.32,210.345,210.31,210.345,140000000.0
2008-02-21 09:02:00,210.345,210.35,210.325,210.325,168700000.0
2008-02-21 09:03:00,210.325,210.425,210.32,210.42,249900000.0
2008-02-21 09:04:00,210.42,210.48,210.395,210.395,160600000.0
2008-02-21 09:05:00,210.395,210.435,210.39,210.4,146000000.0
2008-02-21 09:06:00,210.4,210.455,210.4,210.455,121200000.0
2008-02-21 09:07:00,210.455,210.495,210.42,210.43,108300000.0
2008-02-21 09:08:00,210.43,210.455,210.405,210.455,68600000.0
2008-02-21 09:09:00,210.455,210.455,210.41,210.435,88800000.0
2008-02-21 09:10:00,210.435,210.445,210.415,210.435,85900000.0
2008-02-21 09:11:00,210.425,210.435,210.38,210.395,101200000.0
2008-02-21 09:12:00,210.39,210.42,210.365,210.4,101400000.0
2008-02-21 09:13:00,210.4,210.44,210.38,210.44,65800000.0
2008-02-21 09:14:00,210.44,210.5,210.365,210.5,108800000.0
2008-02-21 09:15:00,210.5,210.53,210.46,210.46,67600000.0
2008-02-21 09:16:00,210.46,210.5,210.45,210.5,74400000.0
2008-02-21 09:17:00,210.5,210.565,210.49,210.54,347500000.0
2008-02-21 09:18:00,210.54,210.54,210.495,210.495,208400000.0
2008-02-21 09:19:00,210.495,210.505,210.45,210.46,180400000.0
2008-02-21 09:20:00,210.46,210.495,210.46,210.46,72800000.0
2008-02-21 09:21:00,210.46,210.49,210.44,210.49,54900000.0
2008-02-21 09:22:00,210.49,210.5,210.43,210.43,81400000.0
2008-02-21 09:23:00,210.43,210.43,210.4,210.42,56200000.0
2008-02-21 09:24:00,210.42,210.45,210.39,210.4,45200000.0
2008-02-21 09:25:00,210.39,210.4,210.34,210.36,69000000.0
2008-02-21 09:26:00,210.36,210.44,210.35,210.395,63500000.0
2008-02-21 09:27:00,210.395,210.395,210.32,210.34,75200000.0
2008-02-21 09:28:00,210.34,210.41,210.34,210.39,104800000.0
2008-02-21 09:29:00,210.39,210.47,210.39,210.455,166000000.0
2008-02-21 09:30:00,210.455,210.485,210.385,210.385,255600000.0
2008-02-21 09:31:00,210.385,210.39,210.35,210.39,101800000.0
2008-02-21 09:32:00,210.39,210.405,210.365,210.37,62000000.0
2008-02-21 09:33:00,210.37,210.405,210.37,210.4,45300000.0
2008-02-21 09:34:00,210.4,210.415,210.4,210.4,33400000.0
2008-02-21 09:35:00,210.41,210.47,210.405,210.45,63000000.0
2008-02-21 09:36:00,210.45,210.475,210.44,210.44,65900000.0
2008-02-21 09:37:00,210.44,210.475,210.42,210.42,59200000.0
2008-02-21 09:38:00,210.42,210.52,210.42,210.5,124000000.0
2008-02-21 09:39:00,210.5,210.5,210.46,210.49,89200000.0
2008-02-21 09:40:00,210.485,210.605,210.48,210.575,122900000.0
2008-02-21 09:41:00,210.575,210.58,210.535,210.555,171800000.0
2008-02-21 09:42:00,210.555,210.565,210.52,210.52,74400000.0
2008-02-21 09:43:00,210.52,210.535,210.505,210.52,60600000.0
2008-02-21 09:44:00,210.52,210.555,210.52,210.545,87400000.0
2008-02-21 09:45:00,210.545,210.565,210.54,210.555,102000000.0
2008-02-21 09:46:00,210.56,210.56,210.52,210.545,126400000.0
2008-02-21 09:47:00,210.545,210.555,210.51,210.525,90400000.0
2008-02-21 09:48:00,210.525,210.535,210.5,210.5,75400000.0
2008-02-21 09:49:00,210.5,210.515,210.495,210.51,95600000.0
2008-02-21 09:50:00,210.51,210.53,210.5,210.5,102200000.0
2008-02-21 09:51:00,210.5,210.5,210.385,210.41,164300000.0
2008-02-21 09:52:00,210.41,210.435,210.38,210.385,87300000.0
2008-02-21 09:53:00,210.385,210.42,210.32,210.32,89100000.0
2008-02-21 09:54:00,210.32,210.365,210.3,210.31,124600000.0
2008-02-21 09:55:00,210.31,210.345,210.24,210.265,103837000.0
2008-02-21 09:56:00,210.265,210.285,210.25,210.285,91000000.0
2008-02-21 09:57:00,210.285,210.315,210.285,210.295,67600000.0
2008-02-21 09:58:00,210.295,210.315,210.27,210.28,180400000.0
2008-02-21 09:59:00,210.28,210.335,210.28,210.335,141400000.0
2008-02-21 10:00:00,210.335,210.34,210.24,210.26,105400000.0
2008-02-21 10:01:00,210.27,210.33,210.27,210.315,109800000.0
2008-02-21 10:02:00,210.315,210.315,210.23,210.23,165200000.0
2008-02-21 10:03:00,210.23,210.275,210.22,210.245,135300000.0
2008-02-21 10:04:00,210.24,210.245,210.2,210.205,52800000.0
2008-02-21 10:05:00,210.205,210.245,210.2,210.22,69000000.0
2008-02-21 10:06:00,210.22,210.24,210.18,210.21,113000000.0
2008-02-21 10:07:00,210.21,210.24,210.2,210.2,55200000.0
2008-02-21 10:08:00,210.2,210.255,210.2,210.25,221100000.0
2008-02-21 10:09:00,210.25,210.305,210.245,210.295,186900000.0
2008-02-21 10:10:00,210.295,210.315,210.295,210.305,61100000.0
2008-02-21 10:11:00,210.305,210.33,210.28,210.325,137600000.0
2008-02-21 10:12:00,210.325,210.375,210.325,210.35,162000000.0
2008-02-21 10:13:00,210.36,210.365,210.335,210.34,114300000.0
2008-02-21 10:14:00,210.34,210.37,210.28,210.36,135400000.0
2008-02-21 10:15:00,210.36,210.385,210.35,210.38,134800000.0
2008-02-21 10:16:00,210.38,210.45,210.35,210.45,117600000.0
2008-02-21 10:17:00,210.45,210.47,210.39,210.39,92900000.0
2008-02-21 10:18:00,210.39,210.41,210.375,210.4,70700000.0
2008-02-21 10:19:00,210.4,210.41,210.33,210.39,96700000.0
2008-02-21 10:20:00,210.39,210.43,210.38,210.42,78100000.0
2008-02-21 10:21:00,210.42,210.43,210.295,210.31,123800000.0
2008-02-21 10:22:00,210.31,210.32,210.235,210.275,86900000.0
2008-02-21 10:23:00,210.275,210.29,210.2,210.2,163800000.0
2008-02-21 10:24:00,210.2,210.24,210.2,210.23,96500000.0
2008-02-21 10:25:00,210.23,210.27,210.22,210.27,87900000.0
2008-02-21 10:26:00,210.27,210.3,210.25,210.27,72900000.0
2008-02-21 10:27:00,210.27,210.3,210.25,210.26,41100000.0
2008-02-21 10:28:00,210.26,210.29,210.25,210.27,60000000.0
2008-02-21 10:29:00,210.27,210.29,210.26,210.29,90700000.0
2008-02-21 10:30:00,210.29,210.3,210.22,210.23,107700000.0
2008-02-21 10:31:00,210.23,210.235,210.185,210.21,82200000.0
2008-02-21 10:32:00,210.21,210.26,210.21,210.26,77370000.0
2008-02-21 10:33:00,210.26,210.29,210.24,210.26,42270000.0
2008-02-21 10:34:00,210.26,210.26,210.23,210.235,33860000.0
2008-02-21 10:35:00,210.235,210.25,210.195,210.195,340100000.0
2008-02-21 10:36:00,210.195,210.23,210.195,210.22,67700000.0
2008-02-21 10:37:00,210.22,210.245,210.21,210.22,77800000.0
2008-02-21 10:38:00,210.22,210.225,210.17,210.175,184200000.0
2008-02-21 10:39:00,210.165,210.225,210.14,210.225,143200000.0
2008-02-21 10:40:00,210.22,210.225,210.195,210.215,135700000.0
2008-02-21 10:41:00,210.21,210.225,210.14,210.15,144300000.0
2008-02-21 10:42:00,210.155,210.215,210.15,210.205,81200000.0
2008-02-21 10:43:00,210.215,210.225,210.17,210.17,116100000.0
2008-02-21 10:44:00,210.17,210.17,210.06,210.07,65900000.0
2008-02-21 10:45:00,210.07,210.125,210.06,210.115,253800000.0
2008-02-21 10:46:00,210.11,210.145,210.11,210.13,163300000.0
2008-02-21 10:47:00,210.13,210.28,210.13,210.28,137530000.0
2008-02-21 10:48:00,210.285,210.29,210.22,210.24,61400000.0
2008-02-21 10:49:00,210.24,210.34,210.24,210.31,89400000.0
2008-02-21 10:50:00,210.31,210.32,210.28,210.31,79200000.0
2008-02-21 10:51:00,210.31,210.35,210.31,210.33,63800000.0
2008-02-21 10:52:00,210.33,210.365,210.29,210.365,101900000.0
2008-02-21 10:53:00,210.365,210.37,210.28,210.28,76800000.0
2008-02-21 10:54:00,210.28,210.28,210.22,210.23,92000000.0
2008-02-21 10:55:00,210.23,210.35,210.23,210.34,112600000.0
2008-02-21 10:56:00,210.34,210.34,210.235,210.25,122000000.0
2008-02-21 10:57:00,210.26,210.325,210.25,210.29,130000000.0
2008-02-21 10:58:00,210.29,210.33,210.29,210.325,110400000.0
2008-02-21 10:59:00,210.325,210.35,210.27,210.34,64700000.0
2008-02-21 11:00:00,210.34,210.36,210.28,210.36,51800000.0
2008-02-21 11:01:00,210.36,210.36,210.32,210.35,55400000.0
2008-02-21 11:02:00,210.35,210.38,210.3,210.38,56600000.0
2008-02-21 11:03:00,210.38,210.47,210.38,210.46,72600000.0
2008-02-21 11:04:00,210.46,210.46,210.37,210.37,50700000.0
2008-02-21 11:05:00,210.37,210.37,210.34,210.34,53800000.0
2008-02-21 11:06:00,210.34,210.365,210.33,210.34,59400000.0
2008-02-21 11:07:00,210.34,210.375,210.33,210.36,87200000.0
2008-02-21 11:08:00,210.36,210.36,210.33,210.35,67000000.0
2008-02-21 11:09:00,210.35,210.355,210.31,210.325,63400000.0
2008-02-21 11:10:00,210.32,210.34,210.32,210.33,73100000.0
2008-02-21 11:11:00,210.33,210.365,210.32,210.34,47400000.0
2008-02-21 11:12:00,210.34,210.35,210.32,210.33,41600000.0
2008-02-21 11:13:00,210.33,210.35,210.32,210.32,60000000.0
2008-02-21 11:14:00,210.32,210.32,210.27,210.27,42400000.0
2008-02-21 11:15:00,210.27,210.3,210.27,210.3,46500000.0
2008-02-21 11:16:00,210.3,210.315,210.26,210.31,60200000.0
2008-02-21 11:17:00,210.31,210.37,210.3,210.36,69400000.0
2008-02-21 11:18:00,210.36,210.4,210.34,210.38,75300000.0
2008-02-21 11:19:00,210.38,210.41,210.36,210.37,67000000.0
2008-02-21 11:20:00,210.37,210.44,210.37,210.42,63600000.0
2008-02-21 11:21:00,210.42,210.44,210.39,210.39,63400000.0
2008-02-21 11:22:00,210.39,210.45,210.33,210.45,79200000.0
2008-02-21 11:23:00,210.45,210.46,210.41,210.44,79000000.0
2008-02-21 11:24:00,210.44,210.445,210.39,210.41,92300000.0
2008-02-21 11:25:00,210.41,210.42,210.37,210.41,83000000.0
2008-02-21 11:26:00,210.41,210.44,210.37,210.4,46000000.0
2008-02-21 11:27:00,210.39,210.445,210.38,210.4,84100000.0
2008-02-21 11:28:00,210.4,210.46,210.395,210.43,100800000.0
2008-02-21 11:29:00,210.42,210.455,210.29,210.325,130200000.0
2008-02-21 11:30:00,210.325,211.04,210.325,210.83,173600000.0
2008-02-21 11:31:00,210.84,211.16,210.84,211.125,167600000.0
2008-02-21 11:32:00,211.125,211.16,211.05,211.155,166200000.0
2008-02-21 11:33:00,211.17,211.225,211.035,211.035,175200000.0
2008-02-21 11:34:00,211.035,211.05,210.99,211.015,1072600000.0
2008-02-21 11:35:00,211.015,211.06,211.01,211.01,287600000.0
2008-02-21 11:36:00,211.0,211.015,210.92,210.93,110300000.0
2008-02-21 11:37:00,210.93,211.14,210.92,211.14,146600000.0
2008-02-21 11:38:00,211.14,211.2,211.11,211.13,111500000.0
2008-02-21 11:39:00,211.13,211.15,211.06,211.06,75200000.0
2008-02-21 11:40:00,211.06,211.09,211.035,211.06,101400000.0
2008-02-21 11:41:00,211.06,211.11,211.055,211.11,72500000.0
2008-02-21 11:42:00,211.11,211.22,211.1,211.185,108100000.0
2008-02-21 11:43:00,211.185,211.21,211.12,211.13,93900000.0
2008-02-21 11:44:00,211.13,211.14,211.055,211.065,81000000.0
2008-02-21 11:45:00,211.065,211.225,211.045,211.225,177800000.0
2008-02-21 11:46:00,211.225,211.275,211.145,211.155,143900000.0
2008-02-21 11:47:00,211.15,211.18,211.03,211.05,104200000.0
2008-02-21 11:48:00,211.05,211.1,211.04,211.07,121700000.0
2008-02-21 11:49:00,211.07,211.125,211.06,211.12,76400000.0
2008-02-21 11:50:00,211.12,211.16,211.11,211.115,65300000.0
2008-02-21 11:51:00,211.115,211.19,211.115,211.13,98600000.0
2008-02-21 11:52:00,211.13,211.14,211.08,211.09,59400000.0
2008-02-21 11:53:00,211.09,211.17,211.06,211.13,80120000.0
2008-02-21 11:54:00,211.13,211.135,211.03,211.06,60080000.0
2008-02-21 11:55:00,211.055,211.09,211.05,211.06,68600000.0
2008-02-21 11:56:00,211.06,211.18,211.06,211.18,137540000.0
2008-02-21 11:57:00,211.18,211.195,211.14,211.19,106800000.0
2008-02-21 11:58:00,211.19,211.195,211.14,211.19,163200000.0
2008-02-21 11:59:00,211.19,211.215,211.18,211.2,124600000.0
2008-02-21 12:00:00,211.2,211.26,211.19,211.21,128300000.0
2008-02-21 12:01:00,211.21,211.26,211.21,211.25,119100000.0
2008-02-21 12:02:00,211.25,211.27,211.185,211.205,121500000.0
2008-02-21 12:03:00,211.205,211.32,211.2,211.3,140700000.0
2008-02-21 12:04:00,211.3,211.3,211.23,211.24,124300000.0
2008-02-21 12:05:00,211.24,211.27,211.2,211.25,112200000.0
2008-02-21 12:06:00,211.25,211.3,211.245,211.3,114000000.0
2008-02-21 12:07:00,211.3,211.37,211.23,211.23,128500000.0
2008-02-21 12:08:00,211.24,211.24,211.185,211.19,126900000.0
2008-02-21 12:09:00,211.19,211.23,211.14,211.2,142600000.0
2008-02-21 12:10:00,211.2,211.28,211.165,211.28,111200000.0
2008-02-21 12:11:00,211.28,211.31,211.28,211.3,132900000.0
2008-02-21 12:12:00,211.3,211.305,211.22,211.24,96200000.0
2008-02-21 12:13:00,211.24,211.27,211.23,211.23,102900000.0
2008-02-21 12:14:00,211.23,211.28,211.23,211.25,118400000.0
2008-02-21 12:15:00,211.25,211.29,211.25,211.28,136700000.0
2008-02-21 12:16:00,211.28,211.35,211.28,211.315,122000000.0
2008-02-21 12:17:00,211.315,211.34,211.3,211.32,132700000.0
2008-02-21 12:18:00,211.32,211.35,211.32,211.335,96800000.0
2008-02-21 12:19:00,211.335,211.36,211.29,211.3,104500000.0
2008-02-21 12:20:00,211.3,211.335,211.24,211.32,140900000.0
2008-02-21 12:21:00,211.32,211.39,211.315,211.36,102800000.0
2008-02-21 12:22:00,211.36,211.42,211.325,211.385,121200000.0
2008-02-21 12:23:00,211.385,211.49,211.38,211.43,151000000.0
2008-02-21 12:24:00,211.43,211.495,211.43,211.44,96900000.0
2008-02-21 12:25:00,211.44,211.44,211.38,211.42,96800000.0
2008-02-21 12:26:00,211.425,211.44,211.38,211.38,88400000.0
2008-02-21 12:27:00,211.38,211.42,211.38,211.42,96800000.0
2008-02-21 12:28:00,211.42,211.47,211.42,211.46,62100000.0
2008-02-21 12:29:00,211.46,211.53,211.45,211.49,106800000.0
2008-02-21 12:30:00,211.49,211.54,211.46,211.52,99000000.0
2008-02-21 12:31:00,211.52,211.55,211.52,211.53,115100000.0
2008-02-21 12:32:00,211.53,211.59,211.53,211.55,93500000.0
2008-02-21 12:33:00,211.55,211.59,211.54,211.55,108300000.0
2008-02-21 12:34:00,211.55,211.6,211.54,211.6,98200000.0
2008-02-21 12:35:00,211.6,211.65,211.59,211.64,101100000.0
2008-02-21 12:36:00,211.64,211.72,211.64,211.66,112300000.0
2008-02-21 12:37:00,211.66,211.685,211.61,211.665,132500000.0
2008-02-21 12:38:00,211.665,211.665,211.6,211.61,165400000.0
2008-02-21 12:39:00,211.61,211.63,211.59,211.6,118200000.0
2008-02-21 12:40:00,211.6,211.65,211.6,211.65,133900000.0
2008-02-21 12:41:00,211.65,211.665,211.64,211.64,113400000.0
2008-02-21 12:42:00,211.645,211.68,211.64,211.65,139300000.0
2008-02-21 12:43:00,211.65,211.69,211.64,211.64,126700000.0
2008-02-21 12:44:00,211.64,211.64,211.59,211.64,85700000.0
2008-02-21 12:45:00,211.64,211.69,211.63,211.64,117700000.0
2008-02-21 12:46:00,211.64,211.71,211.64,211.69,96900000.0
2008-02-21 12:47:00,211.69,211.73,211.69,211.72,128100000.0
2008-02-21 12:48:00,211.725,211.8,211.71,211.73,494399999.0
2008-02-21 12:49:00,211.73,211.77,211.72,211.76,108600000.0
2008-02-21 12:50:00,211.76,211.825,211.76,211.795,449600000.0
2008-02-21 12:51:00,211.795,211.805,211.77,211.795,562100000.0
2008-02-21 12:52:00,211.8,211.865,211.8,211.81,143700000.0
2008-02-21 12:53:00,211.81,211.82,211.78,211.79,86700000.0
2008-02-21 12:54:00,211.79,211.79,211.75,211.75,134600000.0
2008-02-21 12:55:00,211.75,211.78,211.74,211.77,93200000.0
2008-02-21 12:56:00,211.77,211.845,211.76,211.8,105100000.0
2008-02-21 12:57:00,211.8,211.84,211.75,211.82,101100000.0
2008-02-21 12:58:00,211.82,211.82,211.75,211.8,122400000.0
2008-02-21 12:59:00,211.8,211.8,211.71,211.73,102500000.0
2008-02-21 13:00:00,211.73,211.76,211.68,211.73,67756000.0
2008-02-21 13:01:00,211.73,211.96,211.725,211.96,79700000.0
2008-02-21 13:02:00,211.95,211.97,211.855,211.865,545600000.0
2008-02-21 13:03:00,211.875,211.885,211.825,211.835,467900000.0
2008-02-21 13:04:00,211.835,211.835,211.775,211.785,479600000.0
2008-02-21 13:05:00,211.785,211.815,211.745,211.755,180200000.0
2008-02-21 13:06:00,211.755,211.79,211.745,211.79,287900000.0
2008-02-21 13:07:00,211.79,211.82,211.76,211.76,238800000.0
2008-02-21 13:08:00,211.76,211.805,211.755,211.78,113900000.0
2008-02-21 13:09:00,211.78,211.81,211.755,211.77,193800000.0
2008-02-21 13:10:00,211.77,211.8,211.755,211.78,165400000.0
2008-02-21 13:11:00,211.78,211.785,211.735,211.735,271400000.0
2008-02-21 13:12:00,211.73,211.74,211.695,211.72,148000000.0
2008-02-21 13:13:00,211.72,211.755,211.72,211.73,120800000.0
2008-02-21 13:14:00,211.73,211.745,211.72,211.735,106100000.0
2008-02-21 13:15:00,211.735,211.75,211.71,211.75,142900000.0
2008-02-21 13:16:00,211.75,211.75,211.72,211.735,80600000.0
2008-02-21 13:17:00,211.73,211.735,211.69,211.705,86400000.0
2008-02-21 13:18:00,211.71,211.775,211.705,211.74,167600000.0
2008-02-21 13:19:00,211.745,211.795,211.74,211.74,149700000.0
2008-02-21 13:20:00,211.74,211.755,211.72,211.735,121000000.0
2008-02-21 13:21:00,211.735,211.74,211.69,211.7,131400000.0
2008-02-21 13:22:00,211.7,211.715,211.68,211.69,74500000.0
2008-02-21 13:23:00,211.69,211.71,211.665,211.665,195200000.0
2008-02-21 13:24:00,211.665,211.67,211.6,211.6,218000000.0
2008-02-21 13:25:00,211.6,211.635,211.6,211.635,102200000.0
2008-02-21 13:26:00,211.635,211.665,211.63,211.64,108800000.0
2008-02-21 13:27:00,211.64,211.65,211.63,211.63,56700000.0
2008-02-21 13:28:00,211.63,211.66,211.55,211.55,86200000.0
2008-02-21 13:29:00,211.55,211.57,211.495,211.53,127300000.0
2008-02-21 13:30:00,211.53,211.6,211.5,211.56,135100000.0
2008-02-21 13:31:00,211.56,211.6,211.555,211.59,61200000.0
2008-02-21 13:32:00,211.59,211.63,211.59,211.6,58700000.0
2008-02-21 13:33:00,211.6,211.62,211.59,211.59,69800000.0
2008-02-21 13:34:00,211.59,211.66,211.59,211.64,138000000.0
2008-02-21 13:35:00,211.635,211.715,211.615,211.705,145100000.0
2008-02-21 13:36:00,211.705,211.725,211.67,211.7,107900000.0
2008-02-21 13:37:00,211.7,211.7,211.64,211.66,94600000.0
2008-02-21 13:38:00,211.66,211.72,211.65,211.68,108900000.0
2008-02-21 13:39:00,211.68,211.73,211.66,211.71,82700000.0
2008-02-21 13:40:00,211.71,211.73,211.7,211.73,66000000.0
2008-02-21 13:41:00,211.73,211.82,211.71,211.74,119500000.0
2008-02-21 13:42:00,211.74,211.74,211.65,211.65,110600000.0
2008-02-21 13:43:00,211.65,211.67,211.625,211.63,108700000.0
2008-02-21 13:44:00,211.63,211.68,211.63,211.65,80600000.0
2008-02-21 13:45:00,211.65,211.69,211.65,211.69,69000000.0
2008-02-21 13:46:00,211.69,211.72,211.69,211.72,69900000.0
2008-02-21 13:47:00,211.72,211.84,211.72,211.83,104600000.0
2008-02-21 13:48:00,211.83,211.845,211.79,211.835,118900000.0
2008-02-21 13:49:00,211.835,211.84,211.81,211.815,80000000.0
2008-02-21 13:50:00,211.815,211.82,211.695,211.695,196920000.0
2008-02-21 13:51:00,211.695,211.705,211.655,211.705,532100000.0
2008-02-21 13:52:00,211.715,211.735,211.705,211.715,403000000.0
2008-02-21 13:53:00,211.715,211.715,211.705,211.715,253600000.0
2008-02-21 13:54:00,211.715,211.715,211.685,211.685,231200000.0
2008-02-21 13:55:00,211.685,211.725,211.685,211.695,397100000.0
2008-02-21 13:56:00,211.695,211.745,211.685,211.745,287700000.0
2008-02-21 13:57:00,211.745,211.785,211.725,211.755,187500000.0
2008-02-21 13:58:00,211.755,211.795,211.715,211.73,443400000.0
2008-02-21 13:59:00,211.73,211.745,211.675,211.68,633500000.0
2008-02-21 14:00:00,211.675,211.715,211.655,211.665,294600000.0
2008-02-21 14:01:00,211.665,211.665,211.535,211.565,231500000.0
2008-02-21 14:02:00,211.565,211.665,211.485,211.645,217700000.0
2008-02-21 14:03:00,211.665,211.735,211.615,211.695,390900000.0
2008-02-21 14:04:00,211.685,211.77,211.645,211.655,423000000.0
2008-02-21 14:05:00,211.655,211.695,211.645,211.675,212700000.0
2008-02-21 14:06:00,211.675,211.74,211.675,211.725,223700000.0
2008-02-21 14:07:00,211.715,211.715,211.665,211.695,109600000.0
2008-02-21 14:08:00,211.715,211.74,211.695,211.73,89700000.0
2008-02-21 14:09:00,211.725,211.75,211.71,211.73,125800000.0
2008-02-21 14:10:00,211.74,211.74,211.71,211.73,75600000.0
2008-02-21 14:11:00,211.73,211.73,211.695,211.715,135400000.0
2008-02-21 14:12:00,211.715,211.785,211.71,211.745,79600000.0
2008-02-21 14:13:00,211.74,211.745,211.705,211.725,98300000.0
2008-02-21 14:14:00,211.725,211.735,211.705,211.705,347600000.0
2008-02-21 14:15:00,211.705,211.755,211.705,211.715,218200000.0
2008-02-21 14:16:00,211.715,211.775,211.705,211.72,232600000.0
2008-02-21 14:17:00,211.72,211.725,211.625,211.625,541900000.0
2008-02-21 14:18:00,211.625,211.66,211.615,211.635,431900000.0
2008-02-21 14:19:00,211.635,211.685,211.625,211.66,409100000.0
2008-02-21 14:20:00,211.66,211.66,211.635,211.635,142000000.0
2008-02-21 14:21:00,211.635,211.725,211.635,211.725,171400000.0
2008-02-21 14:22:00,211.725,211.76,211.725,211.75,131500000.0
2008-02-21 14:23:00,211.75,211.75,211.635,211.635,195000000.0
2008-02-21 14:24:00,211.635,211.66,211.6,211.65,121500000.0
2008-02-21 14:25:00,211.65,211.65,211.61,211.63,110100000.0
2008-02-21 14:26:00,211.63,211.7,211.63,211.68,124300000.0
2008-02-21 14:27:00,211.68,211.7,211.68,211.7,69200000.0
2008-02-21 14:28:00,211.7,211.71,211.685,211.705,205600000.0
2008-02-21 14:29:00,211.705,211.75,211.705,211.74,138900000.0
2008-02-21 14:30:00,211.74,211.82,211.74,211.8,95800000.0
2008-02-21 14:31:00,211.8,211.82,211.77,211.79,177400000.0
2008-02-21 14:32:00,211.79,211.82,211.775,211.8,144600000.0
2008-02-21 14:33:00,211.8,211.8,211.75,211.77,65100000.0
2008-02-21 14:34:00,211.77,211.77,211.74,211.77,25000000.0
2008-02-21 14:35:00,211.77,211.81,211.76,211.78,58800000.0
2008-02-21 14:36:00,211.78,211.79,211.685,211.695,107500000.0
2008-02-21 14:37:00,211.695,211.75,211.695,211.74,201800000.0
2008-02-21 14:38:00,211.74,211.75,211.725,211.74,34400000.0
2008-02-21 14:39:00,211.74,211.785,211.735,211.78,80100000.0
2008-02-21 14:40:00,211.78,211.82,211.755,211.795,64800000.0
2008-02-21 14:41:00,211.795,211.815,211.775,211.775,127000000.0
2008-02-21 14:42:00,211.775,211.815,211.77,211.795,467000000.0
2008-02-21 14:43:00,211.795,211.875,211.795,211.855,177800000.0
2008-02-21 14:44:00,211.855,211.875,211.84,211.84,101760000.0
2008-02-21 14:45:00,211.84,211.87,211.825,211.83,84300000.0
2008-02-21 14:46:00,211.83,211.845,211.71,211.75,51280000.0
2008-02-21 14:47:00,211.76,211.795,211.715,211.75,88380000.0
2008-02-21 14:48:00,211.75,211.75,211.645,211.68,92240000.0
2008-02-21 14:49:00,211.675,211.72,211.655,211.72,86300000.0
2008-02-21 14:50:00,211.72,211.74,211.68,211.74,76100000.0
2008-02-21 14:51:00,211.74,211.76,211.72,211.74,70300000.0
2008-02-21 14:52:00,211.74,211.84,211.74,211.82,92400000.0
2008-02-21 14:53:00,211.82,211.82,211.795,211.795,73400000.0
2008-02-21 14:54:00,211.795,211.81,211.71,211.72,51400000.0
2008-02-21 14:55:00,211.72,211.73,211.7,211.73,96000000.0
2008-02-21 14:56:00,211.73,211.74,211.685,211.69,134500000.0
2008-02-21 14:57:00,211.69,211.715,211.665,211.665,287600000.0
2008-02-21 14:58:00,211.665,211.685,211.665,211.675,186000000.0
2008-02-21 14:59:00,211.675,211.685,211.655,211.675,279400000.0
2008-02-21 15:00:00,211.675,211.7,211.655,211.67,162300000.0
2008-02-21 15:01:00,211.67,211.74,211.655,211.705,161300000.0
2008-02-21 15:02:00,211.705,211.77,211.705,211.75,139100000.0
2008-02-21 15:03:00,211.74,211.76,211.73,211.735,165100000.0
2008-02-21 15:04:00,211.735,211.775,211.73,211.76,539900000.0
2008-02-21 15:05:00,211.765,211.785,211.74,211.75,473000000.0
2008-02-21 15:06:00,211.75,211.775,211.745,211.76,409200000.0
2008-02-21 15:07:00,211.76,211.765,211.745,211.75,293100000.0
2008-02-21 15:08:00,211.75,211.78,211.75,211.78,422300000.0
2008-02-21 15:09:00,211.78,211.785,211.65,211.65,347200000.0
2008-02-21 15:10:00,211.65,211.71,211.64,211.69,389900000.0
2008-02-21 15:11:00,211.69,211.695,211.595,211.61,282700000.0
2008-02-21 15:12:00,211.61,211.67,211.61,211.64,141300000.0
2008-02-21 15:13:00,211.64,211.665,211.62,211.62,128600000.0
2008-02-21 15:14:00,211.62,211.625,211.57,211.595,161000000.0
2008-02-21 15:15:00,211.595,211.595,211.535,211.535,312500000.0
2008-02-21 15:16:00,211.535,211.615,211.525,211.575,279000000.0
2008-02-21 15:17:00,211.575,211.595,211.56,211.59,119300000.0
2008-02-21 15:18:00,211.59,211.61,211.57,211.595,60600000.0
2008-02-21 15:19:00,211.595,211.69,211.595,211.65,125100000.0
2008-02-21 15:20:00,211.65,211.75,211.65,211.705,677900000.0
2008-02-21 15:21:00,211.705,211.72,211.635,211.665,362400000.0
2008-02-21 15:22:00,211.665,211.7,211.635,211.695,183100000.0
2008-02-21 15:23:00,211.695,211.695,211.66,211.665,125400000.0
2008-02-21 15:24:00,211.665,211.695,211.615,211.675,235600000.0
2008-02-21 15:25:00,211.675,211.685,211.645,211.655,202700000.0
2008-02-21 15:26:00,211.655,211.68,211.605,211.68,258100000.0
2008-02-21 15:27:00,211.68,211.705,211.67,211.68,167500000.0
2008-02-21 15:28:00,211.68,211.7,211.655,211.685,287600000.0
2008-02-21 15:29:00,211.685,211.715,211.635,211.695,470100000.0
2008-02-21 15:30:00,211.675,211.715,211.6,211.635,246200000.0
2008-02-21 15:31:00,211.635,211.735,211.635,211.72,231400000.0
2008-02-21 15:32:00,211.72,211.72,211.61,211.68,111200000.0
2008-02-21 15:33:00,211.68,211.69,211.615,211.64,196300000.0
2008-02-21 15:34:00,211.64,211.7,211.63,211.69,140500000.0
2008-02-21 15:35:00,211.68,211.68,211.61,211.61,118700000.0
2008-02-21 15:36:00,211.61,211.61,211.56,211.6,191500000.0
2008-02-21 15:37:00,211.6,211.625,211.56,211.61,187100000.0
2008-02-21 15:38:00,211.61,211.615,211.54,211.575,194400000.0
2008-02-21 15:39:00,211.585,211.605,211.54,211.59,148800000.0
2008-02-21 15:40:00,211.59,211.66,211.58,211.65,210800000.0
2008-02-21 15:41:00,211.65,211.66,211.63,211.64,161900000.0
2008-02-21 15:42:00,211.64,211.69,211.63,211.635,113500000.0
2008-02-21 15:43:00,211.635,211.67,211.63,211.65,141000000.0
2008-02-21 15:44:00,211.65,211.71,211.65,211.685,161600000.0
2008-02-21 15:45:00,211.7,211.75,211.68,211.72,154100000.0
2008-02-21 15:46:00,211.72,211.73,211.68,211.73,187100000.0
2008-02-21 15:47:00,211.73,211.765,211.69,211.69,118500000.0
2008-02-21 15:48:00,211.69,211.69,211.65,211.66,119200000.0
2008-02-21 15:49:00,211.66,211.685,211.645,211.655,109700000.0
2008-02-21 15:50:00,211.65,211.7,211.63,211.68,150000000.0
2008-02-21 15:51:00,211.68,211.68,211.59,211.6,149100000.0
2008-02-21 15:52:00,211.6,211.655,211.6,211.63,138800000.0
2008-02-21 15:53:00,211.63,211.65,211.58,211.64,121800000.0
2008-02-21 15:54:00,211.645,211.68,211.64,211.64,120600000.0
2008-02-21 15:55:00,211.64,211.66,211.64,211.65,104100000.0
2008-02-21 15:56:00,211.645,211.655,211.63,211.63,175000000.0
2008-02-21 15:57:00,211.63,211.65,211.62,211.62,120700000.0
2008-02-21 15:58:00,211.62,211.66,211.62,211.66,78400000.0
2008-02-21 15:59:00,211.66,211.67,211.62,211.64,141100000.0
2008-02-21 16:00:00,211.64,211.655,211.63,211.65,82800000.0
2008-02-21 16:01:00,211.65,211.67,211.615,211.64,146900000.0
2008-02-21 16:02:00,211.63,211.65,211.6,211.65,94500000.0
2008-02-21 16:03:00,211.65,211.665,211.63,211.63,99100000.0
2008-02-21 16:04:00,211.63,211.64,211.61,211.64,121700000.0
2008-02-21 16:05:00,211.64,211.64,211.58,211.58,114300000.0
2008-02-21 16:06:00,211.58,211.585,211.51,211.525,110400000.0
2008-02-21 16:07:00,211.525,211.54,211.49,211.52,136900000.0
2008-02-21 16:08:00,211.52,211.55,211.5,211.53,125300000.0
2008-02-21 16:09:00,211.53,211.555,211.52,211.555,143900000.0
2008-02-21 16:10:00,211.555,211.575,211.48,211.49,192300000.0
2008-02-21 16:11:00,211.49,211.53,211.48,211.5,135800000.0
2008-02-21 16:12:00,211.5,211.545,211.5,211.535,75800000.0
2008-02-21 16:13:00,211.535,211.535,211.465,211.48,43200000.0
2008-02-21 16:14:00,211.48,211.505,211.46,211.47,103100000.0
2008-02-21 16:15:00,211.47,211.495,211.47,211.495,151600000.0
2008-02-21 16:16:00,211.5,211.53,211.485,211.485,122000000.0
2008-02-21 16:17:00,211.5,211.55,211.485,211.55,126300000.0
2008-02-21 16:18:00,211.55,211.56,211.52,211.53,110100000.0
2008-02-21 16:19:00,211.53,211.55,211.525,211.55,114300000.0
2008-02-21 16:20:00,211.55,211.58,211.54,211.56,82100000.0
2008-02-21 16:21:00,211.56,211.57,211.46,211.48,182800000.0
2008-02-21 16:22:00,211.48,211.49,211.44,211.465,143800000.0
2008-02-21 16:23:00,211.465,211.5,211.465,211.49,98300000.0
2008-02-21 16:24:00,211.49,211.545,211.49,211.505,153400000.0
2008-02-21 16:25:00,211.505,211.545,211.495,211.53,158900000.0
2008-02-21 16:26:00,211.53,211.545,211.5,211.52,107600000.0
2008-02-21 16:27:00,211.52,211.52,211.455,211.5,94800000.0
2008-02-21 16:28:00,211.495,211.555,211.495,211.55,125400000.0
2008-02-21 16:29:00,211.55,211.57,211.53,211.545,125000000.0
2008-02-21 16:30:00,211.545,211.59,211.51,211.57,130300000.0
2008-02-21 16:31:00,211.565,211.595,211.55,211.55,171000000.0
2008-02-21 16:32:00,211.55,211.56,211.495,211.535,185300000.0
2008-02-21 16:33:00,211.545,211.555,211.495,211.495,96700000.0
2008-02-21 16:34:00,211.495,211.495,211.455,211.465,148600000.0
2008-02-21 16:35:00,211.465,211.465,211.405,211.405,137200000.0
2008-02-21 16:36:00,211.405,211.415,211.35,211.385,124800000.0
2008-02-21 16:37:00,211.38,211.455,211.38,211.455,72200000.0
2008-02-21 16:38:00,211.46,211.515,211.455,211.515,396300000.0
2008-02-21 16:39:00,211.515,211.545,211.51,211.535,183900000.0
2008-02-21 16:40:00,211.535,211.535,211.505,211.525,87500000.0
2008-02-21 16:41:00,211.525,211.62,211.525,211.59,121700000.0
2008-02-21 16:42:00,211.59,211.625,211.55,211.57,133300000.0
2008-02-21 16:43:00,211.56,211.59,211.53,211.56,120500000.0
2008-02-21 16:44:00,211.56,211.59,211.56,211.59,85600000.0
2008-02-21 16:45:00,211.59,211.62,211.53,211.55,110900000.0
2008-02-21 16:46:00,211.55,211.585,211.49,211.51,134700000.0
2008-02-21 16:47:00,211.51,211.56,211.5,211.53,152900000.0
2008-02-21 16:48:00,211.53,211.545,211.495,211.51,116300000.0
2008-02-21 16:49:00,211.51,211.52,211.47,211.47,138400000.0
2008-02-21 16:50:00,211.475,211.5,211.465,211.48,131400000.0
2008-02-21 16:51:00,211.48,211.48,211.435,211.45,120600000.0
2008-02-21 16:52:00,211.45,211.455,211.425,211.455,70600000.0
2008-02-21 16:53:00,211.455,211.49,211.445,211.48,105800000.0
2008-02-21 16:54:00,211.48,211.535,211.48,211.51,141700000.0
2008-02-21 16:55:00,211.51,211.54,211.49,211.49,111800000.0
2008-02-21 16:56:00,211.49,211.505,211.46,211.47,165500000.0
2008-02-21 16:57:00,211.47,211.485,211.445,211.455,139000000.0
2008-02-21 16:58:00,211.455,211.465,211.405,211.41,583400000.0
2008-02-21 16:59:00,211.435,211.445,211.345,211.365,168700000.0
2008-02-21 17:00:00,211.375,211.395,210.985,211.255,541279999.0
2008-02-21 17:01:00,211.255,211.255,211.105,211.17,282600000.0
2008-02-21 17:02:00,211.17,211.19,210.945,210.975,278900000.0
2008-02-21 17:03:00,210.975,211.055,210.895,210.94,141800000.0
2008-02-21 17:04:00,210.94,211.0,210.9,210.915,143300000.0
2008-02-21 17:05:00,210.91,210.94,210.88,210.915,162600000.0
2008-02-21 17:06:00,210.935,211.03,210.93,211.02,175600000.0
2008-02-21 17:07:00,211.01,211.05,210.95,211.02,126800000.0
2008-02-21 17:08:00,211.02,211.095,210.98,210.995,130300000.0
2008-02-21 17:09:00,211.0,211.02,210.96,211.02,190600000.0
2008-02-21 17:10:00,211.02,211.04,210.96,211.0,230600000.0
2008-02-21 17:11:00,211.0,211.09,210.995,211.005,183300000.0
2008-02-21 17:12:00,211.005,211.025,210.955,210.975,200700000.0
2008-02-21 17:13:00,210.975,211.045,210.97,210.98,185300000.0
2008-02-21 17:14:00,210.98,211.0,210.9,210.91,111100000.0
2008-02-21 17:15:00,210.91,210.955,210.88,210.92,131700000.0
2008-02-21 17:16:00,210.92,210.935,210.885,210.915,164300000.0
2008-02-21 17:17:00,210.915,211.095,210.915,211.015,155100000.0
2008-02-21 17:18:00,211.01,211.05,211.01,211.03,106700000.0
2008-02-21 17:19:00,211.03,211.09,211.02,211.05,116600000.0
2008-02-21 17:20:00,211.05,211.05,211.005,211.03,104900000.0
2008-02-21 17:21:00,211.025,211.055,210.98,211.04,153500000.0
2008-02-21 17:22:00,211.04,211.04,210.99,210.995,126400000.0
2008-02-21 17:23:00,210.995,211.03,210.985,211.005,101300000.0
2008-02-21 17:24:00,211.005,211.04,210.98,211.025,108300000.0
2008-02-21 17:25:00,211.03,211.04,210.945,210.95,133000000.0
2008-02-21 17:26:00,210.95,210.975,210.9,210.925,141900000.0
2008-02-21 17:27:00,210.915,210.925,210.815,210.815,146400000.0
2008-02-21 17:28:00,210.815,210.895,210.75,210.75,393400000.0
2008-02-21 17:29:00,210.75,210.825,210.73,210.81,117400000.0
2008-02-21 17:30:00,210.81,210.835,210.735,210.81,115800000.0
2008-02-21 17:31:00,210.81,210.81,210.72,210.775,115700000.0
2008-02-21 17:32:00,210.775,210.795,210.73,210.76,121600000.0
2008-02-21 17:33:00,210.76,210.76,210.66,210.665,92500000.0
2008-02-21 17:34:00,210.665,210.78,210.65,210.76,90000000.0
2008-02-21 17:35:00,210.76,210.76,210.67,210.67,128300000.0
2008-02-21 17:36:00,210.67,210.695,210.62,210.65,131100000.0
2008-02-21 17:37:00,210.65,210.7,210.6,210.655,145100000.0
2008-02-21 17:38:00,210.655,210.74,210.645,210.705,190700000.0
2008-02-21 17:39:00,210.705,210.785,210.69,210.775,175700000.0
2008-02-21 17:40:00,210.76,210.76,210.64,210.65,124100000.0
2008-02-21 17:41:00,210.65,210.675,210.62,210.67,154200000.0
2008-02-21 17:42:00,210.67,210.77,210.67,210.685,131900000.0
2008-02-21 17:43:00,210.685,210.715,210.63,210.71,139800000.0
2008-02-21 17:44:00,210.71,210.76,210.675,210.72,118200000.0
2008-02-21 17:45:00,210.72,210.72,210.66,210.665,113700000.0
2008-02-21 17:46:00,210.665,210.795,210.665,210.72,129500000.0
2008-02-21 17:47:00,210.71,210.735,210.66,210.71,142500000.0
2008-02-21 17:48:00,210.71,210.76,210.71,210.725,144100000.0
2008-02-21 17:49:00,210.725,210.785,210.695,210.765,151100000.0
2008-02-21 17:50:00,210.765,210.815,210.765,210.79,145600000.0
2008-02-21 17:51:00,210.775,210.795,210.71,210.75,178500000.0
2008-02-21 17:52:00,210.75,210.85,210.75,210.76,149500000.0
2008-02-21 17:53:00,210.755,210.81,210.73,210.8,162200000.0
2008-02-21 17:54:00,210.8,210.885,210.76,210.805,215800000.0
2008-02-21 17:55:00,210.8,210.805,210.67,210.73,138700000.0
2008-02-21 17:56:00,210.73,210.77,210.69,210.71,161600000.0
2008-02-21 17:57:00,210.71,210.77,210.69,210.77,128900000.0
2008-02-21 17:58:00,210.77,210.81,210.7,210.74,115800000.0
2008-02-21 17:59:00,210.74,210.78,210.69,210.71,126600000.0
2008-02-21 18:00:00,210.7,210.785,210.695,210.775,191100000.0
2008-02-21 18:01:00,210.775,210.82,210.705,210.77,153400000.0
2008-02-21 18:02:00,210.77,210.805,210.76,210.795,116600000.0
2008-02-21 18:03:00,210.795,210.89,210.795,210.86,137700000.0
2008-02-21 18:04:00,210.86,210.88,210.815,210.82,126000000.0
2008-02-21 18:05:00,210.815,210.875,210.795,210.84,195800000.0
2008-02-21 18:06:00,210.835,210.925,210.835,210.92,194000000.0
2008-02-21 18:07:00,210.92,211.0,210.92,210.975,209400000.0
2008-02-21 18:08:00,210.975,211.055,210.955,211.025,234000000.0
2008-02-21 18:09:00,211.025,211.03,210.935,210.935,291700000.0
2008-02-21 18:10:00,210.935,211.02,210.92,211.01,133600000.0
2008-02-21 18:11:00,211.02,211.055,210.98,210.995,184600000.0
2008-02-21 18:12:00,210.995,210.995,210.835,210.835,154700000.0
2008-02-21 18:13:00,210.83,210.985,210.83,210.975,134200000.0
2008-02-21 18:14:00,210.975,211.055,210.965,211.04,140700000.0
2008-02-21 18:15:00,211.04,211.08,210.925,210.925,139200000.0
2008-02-21 18:16:00,210.925,211.01,210.92,211.01,102400000.0
2008-02-21 18:17:00,211.01,211.025,210.965,211.0,114000000.0
2008-02-21 18:18:00,211.0,211.0,210.98,210.995,86000000.0
2008-02-21 18:19:00,210.995,211.04,210.97,210.98,184700000.0
2008-02-21 18:20:00,210.98,210.99,210.865,210.93,161300000.0
2008-02-21 18:21:00,210.93,210.935,210.83,210.83,259800000.0
2008-02-21 18:22:00,210.82,210.855,210.77,210.8,250100000.0
2008-02-21 18:23:00,210.8,210.86,210.795,210.82,155100000.0
2008-02-21 18:24:00,210.82,210.84,210.76,210.76,169100000.0
2008-02-21 18:25:00,210.76,210.815,210.7,210.815,171900000.0
2008-02-21 18:26:00,210.815,210.9,210.79,210.87,147300000.0
2008-02-21 18:27:00,210.87,210.96,210.87,210.94,152300000.0
2008-02-21 18:28:00,210.94,211.04,210.92,211.03,153600000.0
2008-02-21 18:29:00,211.03,211.085,210.98,210.995,137700000.0
2008-02-21 18:30:00,210.995,211.11,210.975,211.09,121700000.0
2008-02-21 18:31:00,211.09,211.1,210.98,211.1,151800000.0
2008-02-21 18:32:00,211.1,211.13,211.085,211.11,118800000.0
2008-02-21 18:33:00,211.11,211.11,211.055,211.075,114500000.0
2008-02-21 18:34:00,211.075,211.08,210.945,210.98,154400000.0
2008-02-21 18:35:00,210.98,210.99,210.96,210.99,82600000.0
2008-02-21 18:36:00,210.99,211.01,210.935,210.935,91500000.0
2008-02-21 18:37:00,210.935,210.96,210.865,210.955,480600000.0
2008-02-21 18:38:00,210.955,211.04,210.955,211.025,318700000.0
2008-02-21 18:39:00,211.025,211.035,210.965,211.0,212600000.0
2008-02-21 18:40:00,211.0,211.13,210.985,211.125,158300000.0
2008-02-21 18:41:00,211.125,211.19,211.125,211.155,137000000.0
2008-02-21 18:42:00,211.155,211.155,211.06,211.09,178300000.0
2008-02-21 18:43:00,211.1,211.1,211.05,211.06,116900000.0
2008-02-21 18:44:00,211.06,211.07,211.0,211.0,166300000.0
2008-02-21 18:45:00,211.0,211.0,210.915,210.96,120100000.0
2008-02-21 18:46:00,210.95,211.005,210.92,210.975,236600000.0
2008-02-21 18:47:00,210.975,211.05,210.965,210.97,175200000.0
2008-02-21 18:48:00,210.97,211.085,210.965,211.045,346500000.0
2008-02-21 18:49:00,211.04,211.125,211.04,211.09,171300000.0
2008-02-21 18:50:00,211.09,211.095,211.045,211.07,195900000.0
2008-02-21 18:51:00,211.07,211.09,211.03,211.065,180300000.0
2008-02-21 18:52:00,211.065,211.065,211.015,211.015,195100000.0
2008-02-21 18:53:00,211.015,211.03,210.965,211.015,149100000.0
2008-02-21 18:54:00,211.005,211.1,210.99,211.09,168600000.0
2008-02-21 18:55:00,211.075,211.085,211.035,211.035,188000000.0
2008-02-21 18:56:00,211.035,211.045,210.965,210.985,213700000.0
2008-02-21 18:57:00,210.985,211.025,210.985,210.985,225400000.0
2008-02-21 18:58:00,210.985,211.055,210.985,211.045,284500000.0
2008-02-21 18:59:00,211.055,211.055,211.015,211.025,413200000.0
2008-02-21 19:00:00,211.025,211.04,211.02,211.03,68000000.0
2008-02-21 19:01:00,211.03,211.04,210.965,210.97,90500000.0
2008-02-21 19:02:00,210.97,211.02,210.965,211.02,96300000.0
2008-02-21 19:03:00,211.02,211.05,211.0,211.01,106600000.0
2008-02-21 19:04:00,211.01,211.06,210.99,210.99,70800000.0
2008-02-21 19:05:00,210.99,210.99,210.925,210.95,85300000.0
2008-02-21 19:06:00,210.95,210.985,210.94,210.98,93200000.0
2008-02-21 19:07:00,210.98,211.01,210.955,210.985,121000000.0
2008-02-21 19:08:00,210.985,211.0,210.95,210.99,73300000.0
2008-02-21 19:09:00,210.99,210.99,210.915,210.96,97000000.0
2008-02-21 19:10:00,210.96,210.96,210.79,210.87,120800000.0
2008-02-21 19:11:00,210.87,210.92,210.82,210.84,98500000.0
2008-02-21 19:12:00,210.84,210.94,210.815,210.83,120500000.0
2008-02-21 19:13:00,210.83,210.9,210.805,210.85,138000000.0
2008-02-21 19:14:00,210.85,210.85,210.785,210.81,90100000.0
2008-02-21 19:15:00,210.81,210.815,210.745,210.78,109200000.0
2008-02-21 19:16:00,210.78,210.78,210.685,210.69,158000000.0
2008-02-21 19:17:00,210.69,210.755,210.68,210.69,113800000.0
2008-02-21 19:18:00,210.69,210.72,210.64,210.64,93500000.0
2008-02-21 19:19:00,210.64,210.64,210.49,210.55,289700000.0
2008-02-21 19:20:00,210.55,210.55,210.43,210.44,167100000.0
2008-02-21 19:21:00,210.44,210.535,210.42,210.485,184400000.0
2008-02-21 19:22:00,210.5,210.505,210.465,210.5,65300000.0
2008-02-21 19:23:00,210.5,210.5,210.45,210.47,58100000.0
2008-02-21 19:24:00,210.47,210.525,210.45,210.525,84300000.0
2008-02-21 19:25:00,210.525,210.55,210.49,210.535,157000000.0
2008-02-21 19:26:00,210.535,210.55,210.48,210.51,106900000.0
2008-02-21 19:27:00,210.51,210.53,210.45,210.465,105100000.0
2008-02-21 19:28:00,210.465,210.465,210.42,210.445,85700000.0
2008-02-21 19:29:00,210.445,210.445,210.4,210.4,77700000.0
2008-02-21 19:30:00,210.4,210.46,210.36,210.435,106700000.0
2008-02-21 19:31:00,210.415,210.445,210.4,210.44,89100000.0
2008-02-21 19:32:00,210.44,210.445,210.285,210.36,121800000.0
2008-02-21 19:33:00,210.36,210.43,210.35,210.365,198900000.0
2008-02-21 19:34:00,210.365,210.435,210.31,210.435,143100000.0
2008-02-21 19:35:00,210.435,210.47,210.43,210.47,112500000.0
2008-02-21 19:36:00,210.47,210.53,210.445,210.515,143500000.0
2008-02-21 19:37:00,210.515,210.515,210.48,210.51,76800000.0
2008-02-21 19:38:00,210.51,210.555,210.48,210.54,109000000.0
2008-02-21 19:39:00,210.54,210.555,210.505,210.52,114400000.0
2008-02-21 19:40:00,210.52,210.58,210.505,210.54,80700000.0
2008-02-21 19:41:00,210.54,210.68,210.53,210.67,95000000.0
2008-02-21 19:42:00,210.66,210.67,210.635,210.67,78700000.0
2008-02-21 19:43:00,210.675,210.72,210.64,210.72,113600000.0
2008-02-21 19:44:00,210.72,210.74,210.7,210.73,88500000.0
2008-02-21 19:45:00,210.72,210.755,210.705,210.705,61000000.0
2008-02-21 19:46:00,210.705,210.705,210.6,210.63,107300000.0
2008-02-21 19:47:00,210.63,210.68,210.63,210.65,73400000.0
2008-02-21 19:48:00,210.65,210.685,210.65,210.675,78700000.0
2008-02-21 19:49:00,210.675,210.725,210.665,210.665,94600000.0
2008-02-21 19:50:00,210.665,210.67,210.61,210.625,121000000.0
2008-02-21 19:51:00,210.62,210.63,210.57,210.57,56100000.0
2008-02-21 19:52:00,210.57,210.6,210.555,210.58,88900000.0
2008-02-21 19:53:00,210.58,210.59,210.535,210.58,72800000.0
2008-02-21 19:54:00,210.58,210.63,210.57,210.61,53000000.0
2008-02-21 19:55:00,210.61,210.69,210.6,210.66,89100000.0
2008-02-21 19:56:00,210.66,210.685,210.625,210.64,110400000.0
2008-02-21 19:57:00,210.65,210.69,210.62,210.68,73900000.0
2008-02-21 19:58:00,210.68,210.73,210.63,210.63,94400000.0
2008-02-21 19:59:00,210.63,210.69,210.61,210.61,77200000.0
2008-02-21 20:00:00,210.61,210.75,210.61,210.71,140400000.0
2008-02-21 20:01:00,210.71,210.71,210.575,210.62,72000000.0
2008-02-21 20:02:00,210.62,210.64,210.54,210.54,83800000.0
2008-02-21 20:03:00,210.54,210.675,210.535,210.58,138500000.0
2008-02-21 20:04:00,210.58,210.59,210.545,210.545,79900000.0
2008-02-21 20:05:00,210.545,210.58,210.525,210.55,112600000.0
2008-02-21 20:06:00,210.55,210.58,210.53,210.535,79000000.0
2008-02-21 20:07:00,210.535,210.54,210.505,210.52,146500000.0
2008-02-21 20:08:00,210.52,210.62,210.52,210.59,88100000.0
2008-02-21 20:09:00,210.59,210.63,210.59,210.63,50400000.0
2008-02-21 20:10:00,210.63,210.64,210.46,210.46,95700000.0
2008-02-21 20:11:00,210.46,210.56,210.44,210.46,106500000.0
2008-02-21 20:12:00,210.46,210.46,210.315,210.365,147500000.0
2008-02-21 20:13:00,210.365,210.39,210.31,210.33,106300000.0
2008-02-21 20:14:00,210.33,210.35,210.27,210.31,159400000.0
2008-02-21 20:15:00,210.31,210.38,210.31,210.36,92500000.0
2008-02-21 20:16:00,210.36,210.49,210.355,210.44,149800000.0
2008-02-21 20:17:00,210.445,210.505,210.41,210.49,114500000.0
2008-02-21 20:18:00,210.49,210.58,210.49,210.56,109900000.0
2008-02-21 20:19:00,210.56,210.675,210.56,210.58,117500000.0
2008-02-21 20:20:00,210.58,210.61,210.55,210.6,75600000.0
2008-02-21 20:21:00,210.6,210.6,210.47,210.49,79600000.0
2008-02-21 20:22:00,210.49,210.505,210.455,210.46,111500000.0
2008-02-21 20:23:00,210.46,210.515,210.43,210.515,126200000.0
2008-02-21 20:24:00,210.515,210.565,210.51,210.555,82300000.0
2008-02-21 20:25:00,210.565,210.6,210.545,210.55,117600000.0
2008-02-21 20:26:00,210.555,210.555,210.47,210.47,112700000.0
2008-02-21 20:27:00,210.47,210.54,210.435,210.52,175200000.0
2008-02-21 20:28:00,210.52,210.565,210.505,210.55,110000000.0
2008-02-21 20:29:00,210.55,210.58,210.515,210.58,128000000.0
2008-02-21 20:30:00,210.58,210.59,210.56,210.59,83300000.0
2008-02-21 20:31:00,210.59,210.59,210.55,210.565,76000000.0
2008-02-21 20:32:00,210.57,210.58,210.515,210.515,65900000.0
2008-02-21 20:33:00,210.52,210.52,210.43,210.45,105200000.0
2008-02-21 20:34:00,210.445,210.52,210.445,210.505,62600000.0
2008-02-21 20:35:00,210.505,210.51,210.49,210.5,65000000.0
2008-02-21 20:36:00,210.495,210.495,210.395,210.405,206000000.0
2008-02-21 20:37:00,210.405,210.425,210.325,210.345,163200000.0
2008-02-21 20:38:00,210.345,210.385,210.33,210.37,94000000.0
2008-02-21 20:39:00,210.37,210.39,210.35,210.38,65800000.0
2008-02-21 20:40:00,210.375,210.39,210.31,210.31,121300000.0
2008-02-21 20:41:00,210.31,210.31,210.26,210.26,112600000.0
2008-02-21 20:42:00,210.26,210.31,210.195,210.31,117300000.0
2008-02-21 20:43:00,210.31,210.45,210.31,210.44,108800000.0
2008-02-21 20:44:00,210.43,210.46,210.43,210.43,74000000.0
2008-02-21 20:45:00,210.43,210.49,210.43,210.46,114500000.0
2008-02-21 20:46:00,210.465,210.51,210.46,210.5,98500000.0
2008-02-21 20:47:00,210.5,210.51,210.39,210.405,90200000.0
2008-02-21 20:48:00,210.405,210.405,210.34,210.365,100000000.0
2008-02-21 20:49:00,210.365,210.38,210.345,210.35,94900000.0
2008-02-21 20:50:00,210.35,210.35,210.27,210.27,116300000.0
2008-02-21 20:51:00,210.27,210.315,210.27,210.315,87400000.0
2008-02-21 20:52:00,210.315,210.48,210.315,210.45,105000000.0
2008-02-21 20:53:00,210.45,210.505,210.445,210.48,127300000.0
2008-02-21 20:54:00,210.48,210.5,210.445,210.49,151100000.0
2008-02-21 20:55:00,210.49,210.56,210.485,210.55,85400000.0
2008-02-21 20:56:00,210.55,210.58,210.545,210.555,85000000.0
2008-02-21 20:57:00,210.555,210.555,210.515,210.555,107300000.0
2008-02-21 20:58:00,210.555,210.59,210.555,210.575,118800000.0
2008-02-21 20:59:00,210.575,210.575,210.51,210.52,119400000.0
2008-02-21 21:00:00,210.52,210.52,210.46,210.52,94200000.0
2008-02-21 21:01:00,210.52,210.56,210.51,210.55,111200000.0
2008-02-21 21:02:00,210.55,210.6,210.53,210.59,101700000.0
2008-02-21 21:03:00,210.59,210.59,210.54,210.55,89400000.0
2008-02-21 21:04:00,210.55,210.56,210.5,210.5,65800000.0
2008-02-21 21:05:00,210.5,210.53,210.48,210.52,75600000.0
2008-02-21 21:06:00,210.52,210.535,210.47,210.52,75000000.0
2008-02-21 21:07:00,210.52,210.52,210.49,210.5,46400000.0
2008-02-21 21:08:00,210.5,210.53,210.495,210.525,100000000.0
2008-02-21 21:09:00,210.525,210.54,210.51,210.52,71000000.0
2008-02-21 21:10:00,210.52,210.54,210.51,210.52,36000000.0
2008-02-21 21:11:00,210.52,210.52,210.475,210.5,75400000.0
2008-02-21 21:12:00,210.515,210.52,210.46,210.485,49000000.0
2008-02-21 21:13:00,210.485,210.525,210.45,210.49,125400000.0
2008-02-21 21:14:00,210.49,210.53,210.47,210.51,82400000.0
2008-02-21 21:15:00,210.51,210.515,210.47,210.48,46800000.0
2008-02-21 21:16:00,210.48,210.52,210.47,210.47,43100000.0
2008-02-21 21:17:00,210.47,210.565,210.44,210.565,78300000.0
2008-02-21 21:18:00,210.565,210.62,210.525,210.56,86200000.0
2008-02-21 21:19:00,210.56,210.59,210.54,210.57,75100000.0
2008-02-21 21:20:00,210.56,210.61,210.56,210.6,52500000.0
2008-02-21 21:21:00,210.6,210.71,210.58,210.7,97700000.0
2008-02-21 21:22:00,210.7,210.7,210.63,210.66,60700000.0
2008-02-21 21:23:00,210.66,210.715,210.635,210.715,83800000.0
2008-02-21 21:24:00,210.715,210.725,210.655,210.69,119300000.0
2008-02-21 21:25:00,210.69,210.745,210.68,210.725,115100000.0
2008-02-21 21:26:00,210.725,210.745,210.695,210.715,240500000.0
2008-02-21 21:27:00,210.715,210.73,210.69,210.705,81000000.0
2008-02-21 21:28:00,210.705,210.775,210.69,210.77,85700000.0
2008-02-21 21:29:00,210.77,210.77,210.72,210.765,76600000.0
2008-02-21 21:30:00,210.765,210.775,210.695,210.705,108300000.0
2008-02-21 21:31:00,210.715,210.735,210.715,210.735,56200000.0
2008-02-21 21:32:00,210.745,210.805,210.735,210.785,113800000.0
2008-02-21 21:33:00,210.785,210.83,210.76,210.83,55900000.0
2008-02-21 21:34:00,210.835,210.84,210.765,210.785,165600000.0
2008-02-21 21:35:00,210.785,210.81,210.775,210.785,108600000.0
2008-02-21 21:36:00,210.785,210.83,210.775,210.8,73600000.0
2008-02-21 21:37:00,210.8,210.81,210.75,210.795,69100000.0
2008-02-21 21:38:00,210.79,210.81,210.78,210.81,48700000.0
2008-02-21 21:39:00,210.81,210.81,210.75,210.75,59500000.0
2008-02-21 21:40:00,210.75,210.75,210.67,210.67,76000000.0
2008-02-21 21:41:00,210.67,210.745,210.66,210.685,102200000.0
2008-02-21 21:42:00,210.685,210.685,210.645,210.68,95000000.0
2008-02-21 21:43:00,210.675,210.685,210.65,210.65,121200000.0
2008-02-21 21:44:00,210.65,210.68,210.635,210.635,203600000.0
2008-02-21 21:45:00,210.635,210.645,210.605,210.615,84300000.0
2008-02-21 21:46:00,210.615,210.625,210.555,210.6,101200000.0
2008-02-21 21:47:00,210.6,210.645,210.6,210.645,75700000.0
2008-02-21 21:48:00,210.645,210.645,210.565,210.565,116600000.0
2008-02-21 21:49:00,210.565,210.59,210.535,210.57,100400000.0
2008-02-21 21:50:00,210.57,210.625,210.57,210.6,59200000.0
2008-02-21 21:51:00,210.6,210.615,210.595,210.595,37200000.0
2008-02-21 21:52:00,210.595,210.615,210.58,210.61,76700000.0
2008-02-21 21:53:00,210.61,210.695,210.61,210.67,91300000.0
2008-02-21 21:54:00,210.675,210.68,210.64,210.64,112900000.0
2008-02-21 21:55:00,210.645,210.665,210.595,210.665,106100000.0
2008-02-21 21:56:00,210.665,210.7,210.665,210.68,75400000.0
2008-02-21 21:57:00,210.68,210.695,210.66,210.67,78200000.0
2008-02-21 21:58:00,210.67,210.725,210.66,210.685,106200000.0
2008-02-21 21:59:00,210.685,210.685,210.615,210.63,96500000.0
2008-02-21 22:00:00,210.63,210.63,210.585,210.585,114800000.0
2008-02-21 22:01:00,210.59,210.595,210.555,210.555,96400000.0
2008-02-21 22:02:00,210.555,210.56,210.52,210.53,83200000.0
2008-02-21 22:03:00,210.53,210.56,210.43,210.445,137200000.0
2008-02-21 22:04:00,210.445,210.54,210.445,210.505,67800000.0
2008-02-21 22:05:00,210.505,210.505,210.44,210.45,88200000.0
2008-02-21 22:06:00,210.44,210.46,210.385,210.39,182000000.0
2008-02-21 22:07:00,210.39,210.475,210.39,210.475,324100000.0
2008-02-21 22:08:00,210.475,210.505,210.465,210.47,65800000.0
2008-02-21 22:09:00,210.465,210.485,210.43,210.485,192700000.0
2008-02-21 22:10:00,210.485,210.485,210.42,210.445,117900000.0
2008-02-21 22:11:00,210.45,210.515,210.435,210.455,179400000.0
2008-02-21 22:12:00,210.455,210.5,210.415,210.48,124800000.0
2008-02-21 22:13:00,210.48,210.5,210.46,210.48,71200000.0
2008-02-21 22:14:00,210.48,210.49,210.46,210.46,101000000.0
2008-02-21 22:15:00,210.46,210.475,210.44,210.46,94700000.0
2008-02-21 22:16:00,210.46,210.49,210.435,210.455,179800000.0
2008-02-21 22:17:00,210.455,210.53,210.435,210.53,109800000.0
2008-02-21 22:18:00,210.53,210.535,210.47,210.475,63200000.0
2008-02-21 22:19:00,210.475,210.645,210.465,210.62,225400000.0
2008-02-21 22:20:00,210.625,210.685,210.615,210.655,304500000.0
2008-02-21 22:21:00,210.655,210.685,210.62,210.655,178900000.0
2008-02-21 22:22:00,210.655,210.655,210.585,210.605,189100000.0
2008-02-21 22:23:00,210.605,210.675,210.605,210.645,312100000.0
2008-02-21 22:24:00,210.645,210.695,210.615,210.665,359000000.0
2008-02-21 22:25:00,210.665,210.71,210.635,210.635,153900000.0
2008-02-21 22:26:00,210.635,210.665,210.635,210.66,68900000.0
2008-02-21 22:27:00,210.66,210.685,210.625,210.64,48100000.0
2008-02-21 22:28:00,210.64,210.64,210.53,210.55,194900000.0
2008-02-21 22:29:00,210.55,210.58,210.54,210.54,54900000.0
2008-02-21 22:30:00,210.54,210.61,210.535,210.61,67300000.0
2008-02-21 22:31:00,210.61,210.65,210.565,210.64,102300000.0
2008-02-21 22:32:00,210.64,210.71,210.64,210.68,70400000.0
2008-02-21 22:33:00,210.68,210.72,210.655,210.675,82300000.0
2008-02-21 22:34:00,210.68,210.725,210.67,210.68,37000000.0
2008-02-21 22:35:00,210.68,210.74,210.68,210.735,58000000.0
2008-02-21 22:36:00,210.735,210.77,210.7,210.75,71100000.0
2008-02-21 22:37:00,210.75,210.785,210.725,210.745,46900000.0
2008-02-21 22:38:00,210.735,210.735,210.68,210.72,15800000.0
2008-02-21 22:39:00,210.72,210.73,210.575,210.595,88300000.0
2008-02-21 22:40:00,210.61,210.61,210.46,210.475,82800000.0
2008-02-21 22:41:00,210.475,210.54,210.455,210.54,154100000.0
2008-02-21 22:42:00,210.54,210.58,210.54,210.58,34000000.0
2008-02-21 22:43:00,210.58,210.625,210.55,210.61,62800000.0
2008-02-21 22:44:00,210.61,210.65,210.59,210.63,55900000.0
2008-02-21 22:45:00,210.625,210.625,210.555,210.555,61100000.0
2008-02-21 22:46:00,210.555,210.595,210.52,210.555,119400000.0
2008-02-21 22:47:00,210.56,210.59,210.555,210.56,38800000.0
2008-02-21 22:48:00,210.56,210.575,210.51,210.565,37400000.0
2008-02-21 22:49:00,210.565,210.575,210.535,210.56,49300000.0
2008-02-21 22:50:00,210.56,210.565,210.455,210.465,47800000.0
2008-02-21 22:51:00,210.465,210.5,210.455,210.485,52800000.0
2008-02-21 22:52:00,210.485,210.495,210.45,210.45,39600000.0
2008-02-21 22:53:00,210.45,210.485,210.43,210.47,81200000.0
2008-02-21 22:54:00,210.465,210.57,210.465,210.505,94700000.0
2008-02-21 22:55:00,210.505,210.54,210.485,210.53,58000000.0
2008-02-21 22:56:00,210.53,210.585,210.52,210.555,50700000.0
2008-02-21 22:57:00,210.555,210.585,210.535,210.555,90400000.0
2008-02-21 22:58:00,210.555,210.615,210.555,210.565,93700000.0
2008-02-21 22:59:00,210.565,210.595,210.565,210.585,99900000.0
2008-02-21 23:00:00,210.585,210.595,210.555,210.58,66400000.0
2008-02-21 23:01:00,210.58,210.58,210.535,210.545,31900000.0
2008-02-21 23:02:00,210.545,210.575,210.545,210.565,36900000.0
2008-02-21 23:03:00,210.565,210.57,210.51,210.53,38400000.0
2008-02-21 23:04:00,210.53,210.54,210.485,210.485,36300000.0
2008-02-21 23:05:00,210.485,210.515,210.475,210.505,40200000.0
2008-02-21 23:06:00,210.5,210.5,210.475,210.475,15800000.0
2008-02-21 23:07:00,210.475,210.505,210.475,210.505,32200000.0
2008-02-21 23:08:00,210.505,210.535,210.505,210.535,12000000.0
2008-02-21 23:09:00,210.535,210.545,210.49,210.495,16500000.0
2008-02-21 23:10:00,210.495,210.51,210.495,210.5,42300000.0
2008-02-21 23:11:00,210.5,210.54,210.455,210.505,138100000.0
2008-02-21 23:12:00,210.505,210.515,210.505,210.515,39600000.0
2008-02-21 23:13:00,210.515,210.625,210.515,210.615,88300000.0
2008-02-21 23:14:00,210.615,210.625,210.57,210.62,124400000.0
2008-02-21 23:15:00,210.62,210.645,210.62,210.635,196500000.0
2008-02-21 23:16:00,210.635,210.635,210.62,210.625,76700000.0
2008-02-21 23:17:00,210.625,210.655,210.62,210.635,275000000.0
2008-02-21 23:18:00,210.635,210.645,210.625,210.635,519600000.0
2008-02-21 23:19:00,210.635,210.68,210.63,210.67,354600000.0
2008-02-21 23:20:00,210.67,210.675,210.655,210.665,160900000.0
2008-02-21 23:21:00,210.665,210.695,210.64,210.695,60900000.0
2008-02-21 23:22:00,210.695,210.7,210.69,210.695,39200000.0
2008-02-21 23:23:00,210.695,210.715,210.68,210.71,58300000.0
2008-02-21 23:24:00,210.71,210.71,210.695,210.695,64300000.0
2008-02-21 23:25:00,210.695,210.695,210.695,210.695,37600000.0
2008-02-21 23:26:00,210.695,210.71,210.685,210.685,43200000.0
2008-02-21 23:27:00,210.685,210.685,210.665,210.665,46800000.0
2008-02-21 23:28:00,210.665,210.685,210.665,210.675,44000000.0
2008-02-21 23:29:00,210.675,210.685,210.645,210.66,150400000.0
2008-02-21 23:30:00,210.66,210.695,210.635,210.655,172600000.0
2008-02-21 23:31:00,210.655,210.66,210.64,210.64,43100000.0
2008-02-21 23:32:00,210.64,210.645,210.64,210.645,39200000.0
2008-02-21 23:33:00,210.645,210.71,210.635,210.71,102600000.0
2008-02-21 23:34:00,210.71,210.725,210.705,210.705,45600000.0
2008-02-21 23:35:00,210.705,210.73,210.675,210.68,93600000.0
2008-02-21 23:36:00,210.68,210.685,210.68,210.68,41400000.0
2008-02-21 23:37:00,210.68,210.775,210.68,210.75,61200000.0
2008-02-21 23:38:00,210.74,210.775,210.73,210.775,152300000.0
2008-02-21 23:39:00,210.775,210.775,210.735,210.75,195500000.0
2008-02-21 23:40:00,210.75,210.75,210.735,210.75,48200000.0
2008-02-21 23:41:00,210.75,210.76,210.745,210.75,67400000.0
2008-02-21 23:42:00,210.75,210.765,210.75,210.755,82200000.0
2008-02-21 23:43:00,210.755,210.825,210.755,210.825,560200000.0
2008-02-21 23:44:00,210.825,210.83,210.825,210.83,471100000.0
2008-02-21 23:45:00,210.83,210.83,210.81,210.81,111200000.0
2008-02-21 23:46:00,210.81,210.85,210.81,210.83,119100000.0
2008-02-21 23:47:00,210.83,210.83,210.79,210.815,405800000.0
2008-02-21 23:48:00,210.815,210.855,210.795,210.855,343700000.0
2008-02-21 23:49:00,210.855,210.855,210.825,210.825,307600000.0
2008-02-21 23:50:00,210.825,210.84,210.8,210.815,101600000.0
2008-02-21 23:51:00,210.815,210.83,210.785,210.79,110300000.0
2008-02-21 23:52:00,210.79,210.79,210.745,210.77,60600000.0
2008-02-21 23:53:00,210.77,210.79,210.76,210.775,66000000.0
2008-02-21 23:54:00,210.775,210.78,210.77,210.78,40000000.0
2008-02-21 23:55:00,210.78,210.78,210.75,210.78,74040000.0
2008-02-21 23:56:00,210.78,210.78,210.75,210.76,181180000.0
2008-02-21 23:57:00,210.76,210.78,210.76,210.78,70900000.0
2008-02-21 23:58:00,210.78,210.79,210.755,210.77,457720000.0
2008-02-21 23:59:00,210.76,210.78,210.75,210.75,822300000.0
2008-02-22 00:00:00,210.75,210.81,210.73,210.77,471400000.0
2008-02-22 00:01:00,210.77,210.77,210.72,210.73,192900000.0
2008-02-22 00:02:00,210.73,210.73,210.59,210.62,136600000.0
2008-02-22 00:03:00,210.62,210.72,210.62,210.71,216600000.0
2008-02-22 00:04:00,210.71,210.74,210.67,210.71,140700000.0
2008-02-22 00:05:00,210.71,210.71,210.68,210.68,199600000.0
2008-02-22 00:06:00,210.68,210.685,210.665,210.685,160000000.0
2008-02-22 00:07:00,210.685,210.685,210.63,210.65,179500000.0
2008-02-22 00:08:00,210.65,210.65,210.615,210.62,486000000.0
2008-02-22 00:09:00,210.62,210.62,210.54,210.58,157600000.0
2008-02-22 00:10:00,210.58,210.625,210.555,210.6,190000000.0
2008-02-22 00:11:00,210.6,210.615,210.58,210.58,275200000.0
2008-02-22 00:12:00,210.58,210.63,210.58,210.63,102240000.0
2008-02-22 00:13:00,210.63,210.64,210.61,210.63,14440000.0
2008-02-22 00:14:00,210.63,210.64,210.63,210.64,11640000.0
2008-02-22 00:15:00,210.64,210.64,210.63,210.63,12120000.0
2008-02-22 00:16:00,210.63,210.675,210.63,210.67,115400000.0
2008-02-22 00:17:00,210.67,210.7,210.67,210.69,13800000.0
2008-02-22 00:18:00,210.69,210.71,210.65,210.69,13380000.0
2008-02-22 00:19:00,210.69,210.69,210.68,210.69,12480000.0
2008-02-22 00:20:00,210.69,210.7,210.68,210.7,13140000.0
2008-02-22 00:21:00,210.7,210.7,210.7,210.7,11940000.0
2008-02-22 00:22:00,210.7,210.7,210.68,210.68,11220000.0
2008-02-22 00:23:00,210.68,210.69,210.68,210.68,12120000.0
2008-02-22 00:24:00,210.68,210.71,210.68,210.7,26480000.0
2008-02-22 00:25:00,210.7,210.71,210.68,210.71,236560000.0
2008-02-22 00:26:00,210.71,210.78,210.71,210.78,86200000.0
2008-02-22 00:27:00,210.78,210.78,210.715,210.715,469500000.0
2008-02-22 00:28:00,210.715,210.77,210.715,210.725,590080000.0
2008-02-22 00:29:00,210.725,210.76,210.715,210.75,719800000.0
2008-02-22 00:30:00,210.715,210.75,210.715,210.75,626160000.0
2008-02-22 00:31:00,210.75,210.76,210.715,210.715,221520000.0
2008-02-22 00:32:00,210.715,210.75,210.715,210.715,622900000.0
2008-02-22 00:33:00,210.715,210.75,210.705,210.705,758880000.0
2008-02-22 00:34:00,210.705,210.75,210.705,210.72,359100000.0
2008-02-22 00:35:00,210.72,210.79,210.72,210.76,256400000.0
2008-02-22 00:36:00,210.76,210.79,210.755,210.755,632140000.0
2008-02-22 00:37:00,210.755,210.81,210.755,210.775,772340000.0
2008-02-22 00:38:00,210.775,210.795,210.735,210.75,725180000.0
2008-02-22 00:39:00,210.75,210.76,210.73,210.74,164940000.0
2008-02-22 00:40:00,210.74,210.74,210.715,210.73,403200000.0
2008-02-22 00:41:00,210.73,210.75,210.665,210.665,222080000.0
2008-02-22 00:42:00,210.665,210.73,210.665,210.73,55240000.0
2008-02-22 00:43:00,210.73,210.73,210.73,210.73,12060000.0
2008-02-22 00:44:00,210.73,210.77,210.72,210.72,66160000.0
2008-02-22 00:45:00,210.73,210.73,210.72,210.72,127620000.0
2008-02-22 00:46:00,210.72,210.74,210.72,210.74,55860000.0
2008-02-22 00:47:00,210.74,210.74,210.71,210.71,13140000.0
2008-02-22 00:48:00,210.71,210.71,210.69,210.69,11580000.0
2008-02-22 00:49:00,210.69,210.695,210.69,210.69,47380000.0
2008-02-22 00:50:00,210.69,210.69,210.66,210.67,17020000.0
2008-02-22 00:51:00,210.67,210.67,210.67,210.67,12840000.0
2008-02-22 00:52:00,210.67,210.67,210.66,210.66,12060000.0
2008-02-22 00:53:00,210.66,210.69,210.66,210.69,30520000.0
2008-02-22 00:54:00,210.69,210.71,210.69,210.71,12660000.0
2008-02-22 00:55:00,210.71,210.71,210.7,210.7,11880000.0
2008-02-22 00:56:00,210.7,210.7,210.69,210.69,11640000.0
2008-02-22 00:57:00,210.69,210.69,210.68,210.68,12780000.0
2008-02-22 00:58:00,210.68,210.69,210.59,210.61,24540000.0
2008-02-22 00:59:00,210.61,210.63,210.575,210.605,80280000.0
2008-02-22 01:00:00,210.605,210.66,210.605,210.65,174200000.0
2008-02-22 01:01:00,210.65,210.7,210.65,210.66,38360000.0
2008-02-22 01:02:00,210.66,210.685,210.655,210.66,70540000.0
2008-02-22 01:03:00,210.66,210.675,210.655,210.675,155560000.0
2008-02-22 01:04:00,210.675,210.705,210.675,210.675,184240000.0
2008-02-22 01:05:00,210.675,210.675,210.65,210.65,157700000.0
2008-02-22 01:06:00,210.65,210.67,210.65,210.655,143000000.0
2008-02-22 01:07:00,210.655,210.73,210.64,210.72,109600000.0
2008-02-22 01:08:00,210.72,210.76,210.705,210.705,273700000.0
2008-02-22 01:09:00,210.705,210.715,210.685,210.685,449700000.0
2008-02-22 01:10:00,210.685,210.7,210.66,210.67,71800000.0
2008-02-22 01:11:00,210.67,210.675,210.65,210.65,63200000.0
2008-02-22 01:12:00,210.65,210.7,210.65,210.7,67300000.0
2008-02-22 01:13:00,210.7,210.725,210.7,210.715,198400000.0
2008-02-22 01:14:00,210.715,210.73,210.71,210.725,666700000.0
2008-02-22 01:15:00,210.725,210.725,210.665,210.69,251500000.0
2008-02-22 01:16:00,210.69,210.725,210.68,210.725,286400000.0
2008-02-22 01:17:00,210.725,210.765,210.725,210.735,409300000.0
2008-02-22 01:18:00,210.735,210.745,210.725,210.745,393000000.0
2008-02-22 01:19:00,210.745,210.775,210.735,210.765,809200000.0
2008-02-22 01:20:00,210.76,210.795,210.755,210.77,696300000.0
2008-02-22 01:21:00,210.77,210.77,210.75,210.765,132000000.0
2008-02-22 01:22:00,210.765,210.765,210.755,210.765,193700000.0
2008-02-22 01:23:00,210.765,210.77,210.755,210.765,234500000.0
2008-02-22 01:24:00,210.765,210.775,210.765,210.765,353400000.0
2008-02-22 01:25:00,210.765,210.765,210.76,210.765,557800000.0
2008-02-22 01:26:00,210.765,210.765,210.76,210.765,389200000.0
2008-02-22 01:27:00,210.765,210.765,210.75,210.755,168900000.0
2008-02-22 01:28:00,210.755,210.765,210.75,210.765,221100000.0
2008-02-22 01:29:00,210.765,210.765,210.735,210.765,220800000.0
2008-02-22 01:30:00,210.765,210.765,210.71,210.72,191300000.0
2008-02-22 01:31:00,210.72,210.72,210.7,210.71,339900000.0
2008-02-22 01:32:00,210.71,210.73,210.705,210.73,141100000.0
2008-02-22 01:33:00,210.73,210.73,210.71,210.715,78000000.0
2008-02-22 01:34:00,210.715,210.72,210.71,210.72,82800000.0
2008-02-22 01:35:00,210.72,210.735,210.715,210.73,98000000.0
2008-02-22 01:36:00,210.73,210.73,210.71,210.715,167000000.0
2008-02-22 01:37:00,210.715,210.74,210.715,210.74,78600000.0
2008-02-22 01:38:00,210.74,210.765,210.74,210.76,53600000.0
2008-02-22 01:39:00,210.76,210.865,210.76,210.865,520200000.0
2008-02-22 01:40:00,210.865,210.865,210.82,210.865,553500000.0
2008-02-22 01:41:00,210.865,210.865,210.81,210.84,474700000.0
2008-02-22 01:42:00,210.84,210.84,210.815,210.83,321000000.0
2008-02-22 01:43:00,210.83,210.855,210.82,210.825,504600000.0
2008-02-22 01:44:00,210.825,210.835,210.8,210.8,481100000.0
2008-02-22 01:45:00,210.8,210.805,210.77,210.77,366900000.0
2008-02-22 01:46:00,210.77,210.795,210.75,210.765,314900000.0
2008-02-22 01:47:00,210.765,210.775,210.765,210.77,158000000.0
2008-02-22 01:48:00,210.77,210.83,210.77,210.82,172300000.0
2008-02-22 01:49:00,210.82,210.85,210.82,210.85,170200000.0
2008-02-22 01:50:00,210.85,210.89,210.85,210.88,80100000.0
2008-02-22 01:51:00,210.88,210.93,210.85,210.89,129000000.0
2008-02-22 01:52:00,210.89,210.95,210.89,210.91,112000000.0
2008-02-22 01:53:00,210.91,210.975,210.88,210.975,151500000.0
2008-02-22 01:54:00,210.985,210.995,210.93,210.94,83700000.0
2008-02-22 01:55:00,210.94,210.96,210.92,210.94,115000000.0
2008-02-22 01:56:00,210.94,210.955,210.91,210.91,102400000.0
2008-02-22 01:57:00,210.91,210.925,210.89,210.92,85300000.0
2008-02-22 01:58:00,210.92,210.945,210.89,210.89,132900000.0
2008-02-22 01:59:00,210.89,210.93,210.885,210.91,95200000.0
2008-02-22 02:00:00,210.91,210.95,210.89,210.9,63700000.0
2008-02-22 02:01:00,210.9,210.92,210.89,210.92,95300000.0
2008-02-22 02:02:00,210.92,210.99,210.91,210.95,194400000.0
2008-02-22 02:03:00,210.95,210.96,210.925,210.96,205800000.0
2008-02-22 02:04:00,210.96,210.96,210.92,210.945,138100000.0
2008-02-22 02:05:00,210.945,210.955,210.93,210.93,150000000.0
2008-02-22 02:06:00,210.93,210.96,210.93,210.955,197000000.0
2008-02-22 02:07:00,210.955,210.965,210.935,210.95,189600000.0
2008-02-22 02:08:00,210.95,210.965,210.93,210.93,420700000.0
2008-02-22 02:09:00,210.93,210.96,210.91,210.92,140200000.0
2008-02-22 02:10:00,210.92,210.95,210.92,210.94,128100000.0
2008-02-22 02:11:00,210.94,210.96,210.93,210.94,108300000.0
2008-02-22 02:12:00,210.94,210.94,210.94,210.94,101800000.0
2008-02-22 02:13:00,210.94,210.94,210.9,210.9,133900000.0
2008-02-22 02:14:00,210.9,210.93,210.9,210.93,84700000.0
2008-02-22 02:15:00,210.93,210.93,210.9,210.9,123200000.0
2008-02-22 02:16:00,210.9,210.925,210.89,210.925,124600000.0
2008-02-22 02:17:00,210.925,210.98,210.925,210.97,139900000.0
2008-02-22 02:18:00,210.97,210.97,210.94,210.97,70500000.0
2008-02-22 02:19:00,210.97,210.98,210.96,210.98,70800000.0
2008-02-22 02:20:00,210.98,210.98,210.97,210.97,69900000.0
2008-02-22 02:21:00,210.97,211.0,210.97,210.99,109500000.0
2008-02-22 02:22:00,210.99,211.025,210.99,211.015,165100000.0
2008-02-22 02:23:00,211.015,211.035,211.005,211.01,241400000.0
2008-02-22 02:24:00,211.01,211.01,211.0,211.01,70500000.0
2008-02-22 02:25:00,211.01,211.08,211.01,211.08,202300000.0
2008-02-22 02:26:00,211.08,211.08,211.04,211.06,78400000.0
2008-02-22 02:27:00,211.06,211.105,211.04,211.04,92800000.0
2008-02-22 02:28:00,211.04,211.04,211.02,211.04,80200000.0
2008-02-22 02:29:00,211.04,211.1,211.04,211.1,97200000.0
2008-02-22 02:30:00,211.1,211.14,211.09,211.14,102400000.0
2008-02-22 02:31:00,211.14,211.18,211.12,211.14,133700000.0
2008-02-22 02:32:00,211.14,211.145,211.09,211.1,101400000.0
2008-02-22 02:33:00,211.1,211.12,211.1,211.115,135800000.0
2008-02-22 02:34:00,211.115,211.115,211.095,211.1,87900000.0
2008-02-22 02:35:00,211.1,211.115,211.09,211.095,103200000.0
2008-02-22 02:36:00,211.095,211.13,211.07,211.125,167000000.0
2008-02-22 02:37:00,211.125,211.13,211.08,211.105,132500000.0
2008-02-22 02:38:00,211.105,211.155,211.105,211.15,221300000.0
2008-02-22 02:39:00,211.15,211.165,211.11,211.155,141200000.0
2008-02-22 02:40:00,211.155,211.155,211.125,211.13,112700000.0
2008-02-22 02:41:00,211.13,211.13,211.11,211.115,122200000.0
2008-02-22 02:42:00,211.115,211.125,211.1,211.125,202400000.0
2008-02-22 02:43:00,211.125,211.125,211.09,211.11,115100000.0
2008-02-22 02:44:00,211.11,211.145,211.08,211.145,116400000.0
2008-02-22 02:45:00,211.145,211.15,211.14,211.145,101400000.0
2008-02-22 02:46:00,211.145,211.145,211.12,211.12,159100000.0
2008-02-22 02:47:00,211.12,211.125,211.06,211.06,207100000.0
2008-02-22 02:48:00,211.06,211.075,211.04,211.07,189500000.0
2008-02-22 02:49:00,211.07,211.085,211.065,211.07,260900000.0
2008-02-22 02:50:00,211.07,211.085,211.065,211.065,82200000.0
2008-02-22 02:51:00,211.065,211.07,211.025,211.025,225100000.0
2008-02-22 02:52:00,211.025,211.055,211.02,211.05,110800000.0
2008-02-22 02:53:00,211.05,211.13,211.05,211.13,166500000.0
2008-02-22 02:54:00,211.13,211.15,211.11,211.11,148000000.0
2008-02-22 02:55:00,211.11,211.125,211.085,211.09,188100000.0
2008-02-22 02:56:00,211.09,211.1,211.06,211.06,136600000.0
2008-02-22 02:57:00,211.06,211.065,211.04,211.045,145000000.0
2008-02-22 02:58:00,211.045,211.06,210.98,210.995,166100000.0
2008-02-22 02:59:00,210.995,211.05,210.99,211.05,268000000.0
2008-02-22 03:00:00,211.05,211.065,211.015,211.045,327800000.0
2008-02-22 03:01:00,211.045,211.055,211.01,211.015,263300000.0
2008-02-22 03:02:00,211.015,211.045,211.005,211.035,295300000.0
2008-02-22 03:03:00,211.035,211.055,211.015,211.055,244800000.0
2008-02-22 03:04:00,211.055,211.065,211.04,211.055,267500000.0
2008-02-22 03:05:00,211.055,211.075,211.035,211.035,257700000.0
2008-02-22 03:06:00,211.035,211.035,210.965,210.965,309100000.0
2008-02-22 03:07:00,210.965,210.965,210.945,210.945,236600000.0
2008-02-22 03:08:00,210.945,210.955,210.93,210.935,179300000.0
2008-02-22 03:09:00,210.935,210.935,210.9,210.9,143700000.0
2008-02-22 03:10:00,210.9,210.9,210.865,210.875,213600000.0
2008-02-22 03:11:00,210.875,210.91,210.855,210.89,213500000.0
2008-02-22 03:12:00,210.88,210.89,210.88,210.89,86000000.0
2008-02-22 03:13:00,210.89,210.89,210.87,210.87,78700000.0
2008-02-22 03:14:00,210.87,210.88,210.84,210.87,146600000.0
2008-02-22 03:15:00,210.87,210.895,210.86,210.885,163400000.0
2008-02-22 03:16:00,210.885,210.895,210.85,210.875,200000000.0
2008-02-22 03:17:00,210.875,210.905,210.84,210.84,316100000.0
2008-02-22 03:18:00,210.84,210.865,210.765,210.805,267500000.0
2008-02-22 03:19:00,210.805,210.835,210.795,210.835,249300000.0
2008-02-22 03:20:00,210.835,210.905,210.825,210.895,224100000.0
2008-02-22 03:21:00,210.895,210.905,210.875,210.895,235200000.0
2008-02-22 03:22:00,210.895,210.895,210.855,210.875,235500000.0
2008-02-22 03:23:00,210.88,210.885,210.815,210.835,282000000.0
2008-02-22 03:24:00,210.835,210.925,210.835,210.925,263100000.0
2008-02-22 03:25:00,210.86,210.905,210.825,210.835,314400000.0
2008-02-22 03:26:00,210.835,210.845,210.82,210.835,261400000.0
2008-02-22 03:27:00,210.835,210.835,210.815,210.815,191900000.0
2008-02-22 03:28:00,210.815,210.825,210.795,210.795,210600000.0
2008-02-22 03:29:00,210.795,210.795,210.745,210.745,224300000.0
2008-02-22 03:30:00,210.745,210.755,210.7,210.7,113400000.0
2008-02-22 03:31:00,210.7,210.705,210.645,210.665,276900000.0
2008-02-22 03:32:00,210.665,210.69,210.65,210.69,207300000.0
2008-02-22 03:33:00,210.69,210.695,210.675,210.685,341900000.0
2008-02-22 03:34:00,210.685,210.72,210.68,210.72,304500000.0
2008-02-22 03:35:00,210.72,210.76,210.685,210.76,239000000.0
2008-02-22 03:36:00,210.76,210.835,210.75,210.82,244200000.0
2008-02-22 03:37:00,210.82,210.87,210.805,210.865,197900000.0
2008-02-22 03:38:00,210.865,210.87,210.85,210.865,155500000.0
2008-02-22 03:39:00,210.865,210.885,210.865,210.88,167300000.0
2008-02-22 03:40:00,210.88,210.905,210.88,210.895,91600000.0
2008-02-22 03:41:00,210.895,210.925,210.89,210.91,130600000.0
2008-02-22 03:42:00,210.91,210.91,210.88,210.91,98700000.0
2008-02-22 03:43:00,210.91,210.92,210.9,210.92,118000000.0
2008-02-22 03:44:00,210.915,210.955,210.9,210.955,138600000.0
2008-02-22 03:45:00,210.955,210.995,210.94,210.975,291300000.0
2008-02-22 03:46:00,210.975,211.005,210.91,211.005,358700000.0
2008-02-22 03:47:00,210.995,211.025,210.975,211.025,237100000.0
2008-02-22 03:48:00,211.025,211.045,211.0,211.01,263400000.0
2008-02-22 03:49:00,211.01,211.175,211.01,211.175,207000000.0
2008-02-22 03:50:00,211.175,211.195,211.11,211.18,195900000.0
2008-02-22 03:51:00,211.18,211.26,211.18,211.25,312900000.0
2008-02-22 03:52:00,211.245,211.31,211.24,211.27,304000000.0
2008-02-22 03:53:00,211.28,211.295,211.275,211.29,175500000.0
2008-02-22 03:54:00,211.29,211.33,211.255,211.265,290600000.0
2008-02-22 03:55:00,211.265,211.265,211.225,211.255,207400000.0
2008-02-22 03:56:00,211.255,211.305,211.25,211.285,216500000.0
2008-02-22 03:57:00,211.285,211.315,211.285,211.295,203000000.0
2008-02-22 03:58:00,211.295,211.315,211.225,211.315,427000000.0
2008-02-22 03:59:00,211.315,211.355,211.305,211.355,289000000.0
2008-02-22 04:00:00,211.355,211.405,211.345,211.375,348900000.0
2008-02-22 04:01:00,211.375,211.405,211.35,211.375,306100000.0
2008-02-22 04:02:00,211.375,211.41,211.355,211.4,245700000.0
2008-02-22 04:03:00,211.4,211.495,211.385,211.475,134600000.0
2008-02-22 04:04:00,211.475,211.505,211.46,211.465,119900000.0
2008-02-22 04:05:00,211.465,211.49,211.43,211.45,107300000.0
2008-02-22 04:06:00,211.45,211.45,211.41,211.415,65000000.0
2008-02-22 04:07:00,211.415,211.415,211.355,211.355,96800000.0
2008-02-22 04:08:00,211.355,211.355,211.275,211.275,126600000.0
2008-02-22 04:09:00,211.275,211.325,211.255,211.315,104200000.0
2008-02-22 04:10:00,211.315,211.345,211.31,211.34,81500000.0
2008-02-22 04:11:00,211.34,211.375,211.335,211.375,63800000.0
2008-02-22 04:12:00,211.375,211.375,211.32,211.32,35300000.0
2008-02-22 04:13:00,211.32,211.33,211.31,211.31,22800000.0
2008-02-22 04:14:00,211.31,211.31,211.265,211.28,68400000.0
2008-02-22 04:15:00,211.28,211.285,211.25,211.255,114400000.0
2008-02-22 04:16:00,211.255,211.265,211.23,211.24,46700000.0
2008-02-22 04:17:00,211.24,211.265,211.23,211.245,82100000.0
2008-02-22 04:18:00,211.245,211.245,211.215,211.235,57600000.0
2008-02-22 04:19:00,211.235,211.245,211.22,211.235,41900000.0
2008-02-22 04:20:00,211.235,211.235,211.205,211.225,114000000.0
2008-02-22 04:21:00,211.225,211.225,211.185,211.205,61100000.0
2008-02-22 04:22:00,211.205,211.225,211.205,211.205,33900000.0
2008-02-22 04:23:00,211.205,211.205,211.19,211.195,41600000.0
2008-02-22 04:24:00,211.195,211.195,211.12,211.13,96500000.0
2008-02-22 04:25:00,211.13,211.205,211.125,211.125,93900000.0
2008-02-22 04:26:00,211.125,211.16,211.125,211.155,48500000.0
2008-02-22 04:27:00,211.155,211.17,211.12,211.12,41000000.0
2008-02-22 04:28:00,211.12,211.135,211.115,211.115,90000000.0
2008-02-22 04:29:00,211.115,211.13,211.11,211.13,33200000.0
2008-02-22 04:30:00,211.13,211.15,211.13,211.14,37200000.0
2008-02-22 04:31:00,211.14,211.255,211.14,211.15,84600000.0
2008-02-22 04:32:00,211.15,211.16,211.065,211.07,31500000.0
2008-02-22 04:33:00,211.07,211.105,211.07,211.105,56600000.0
2008-02-22 04:34:00,211.105,211.105,211.085,211.085,15500000.0
2008-02-22 04:35:00,211.085,211.155,211.075,211.15,45700000.0
2008-02-22 04:36:00,211.15,211.175,211.1,211.11,59100000.0
2008-02-22 04:37:00,211.11,211.13,211.11,211.12,24400000.0
2008-02-22 04:38:00,211.12,211.13,211.11,211.11,41100000.0
2008-02-22 04:39:00,211.11,211.115,211.095,211.115,31700000.0
2008-02-22 04:40:00,211.115,211.125,211.115,211.125,35200000.0
2008-02-22 04:41:00,211.125,211.125,211.09,211.105,45200000.0
2008-02-22 04:42:00,211.105,211.105,211.055,211.065,77300000.0
2008-02-22 04:43:00,211.065,211.095,211.04,211.095,51100000.0
2008-02-22 04:44:00,211.095,211.13,211.09,211.13,27300000.0
2008-02-22 04:45:00,211.125,211.135,211.11,211.115,46200000.0
2008-02-22 04:46:00,211.115,211.125,211.105,211.105,61600000.0
2008-02-22 04:47:00,211.105,211.13,211.105,211.13,35400000.0
2008-02-22 04:48:00,211.13,211.14,211.12,211.13,13600000.0
2008-02-22 04:49:00,211.13,211.155,211.115,211.155,57600000.0
2008-02-22 04:50:00,211.155,211.155,211.13,211.13,32400000.0
2008-02-22 04:51:00,211.13,211.145,211.125,211.13,46800000.0
2008-02-22 04:52:00,211.13,211.13,211.115,211.12,17200000.0
2008-02-22 04:53:00,211.115,211.135,211.115,211.125,64800000.0
2008-02-22 04:54:00,211.125,211.145,211.115,211.115,121900000.0
2008-02-22 04:55:00,211.115,211.125,211.11,211.11,36100000.0
2008-02-22 04:56:00,211.11,211.125,211.11,211.115,28700000.0
2008-02-22 04:57:00,211.115,211.125,211.105,211.105,19400000.0
2008-02-22 04:58:00,211.105,211.115,211.105,211.115,51200000.0
2008-02-22 04:59:00,211.115,211.135,211.115,211.135,48700000.0
2008-02-22 05:00:00,211.14,211.155,211.125,211.125,106400000.0
2008-02-22 05:01:00,211.125,211.135,211.115,211.115,43300000.0
2008-02-22 05:02:00,211.115,211.135,211.115,211.125,69900000.0
2008-02-22 05:03:00,211.125,211.125,211.105,211.105,32500000.0
2008-02-22 05:04:00,211.105,211.105,211.06,211.07,52600000.0
2008-02-22 05:05:00,211.07,211.095,211.07,211.07,38100000.0
2008-02-22 05:06:00,211.07,211.12,211.07,211.12,16700000.0
2008-02-22 05:07:00,211.12,211.13,211.11,211.13,30400000.0
2008-02-22 05:08:00,211.13,211.13,211.08,211.08,63200000.0
2008-02-22 05:09:00,211.08,211.095,211.075,211.095,19900000.0
2008-02-22 05:10:00,211.095,211.095,211.065,211.07,32500000.0
2008-02-22 05:11:00,211.07,211.08,211.07,211.07,20700000.0
2008-02-22 05:12:00,211.07,211.07,211.05,211.05,7800000.0
2008-02-22 05:13:00,211.05,211.065,211.04,211.05,25900000.0
2008-02-22 05:14:00,211.05,211.055,211.035,211.035,53300000.0
2008-02-22 05:15:00,211.035,211.035,211.01,211.01,93800000.0
2008-02-22 05:16:00,211.01,211.03,211.01,211.02,14800000.0
2008-02-22 05:17:00,211.02,211.02,211.0,211.01,19100000.0
2008-02-22 05:18:00,211.01,211.01,210.995,210.995,12600000.0
2008-02-22 05:19:00,210.995,211.03,210.98,211.02,41800000.0
2008-02-22 05:20:00,211.02,211.05,211.01,211.04,36700000.0
2008-02-22 05:21:00,211.04,211.05,211.01,211.01,35400000.0
2008-02-22 05:22:00,211.01,211.035,211.01,211.03,23900000.0
2008-02-22 05:23:00,211.03,211.055,211.03,211.04,42900000.0
2008-02-22 05:24:00,211.04,211.055,211.04,211.055,47600000.0
2008-02-22 05:25:00,211.055,211.065,211.025,211.025,91000000.0
2008-02-22 05:26:00,211.025,211.065,211.015,211.055,73700000.0
2008-02-22 05:27:00,211.055,211.065,211.055,211.055,32800000.0
2008-02-22 05:28:00,211.055,211.065,211.05,211.055,92900000.0
2008-02-22 05:29:00,211.055,211.07,211.045,211.05,33700000.0
2008-02-22 05:30:00,211.05,211.07,211.03,211.055,45500000.0
2008-02-22 05:31:00,211.055,211.075,211.05,211.075,49400000.0
2008-02-22 05:32:00,211.075,211.095,211.075,211.095,57900000.0
2008-02-22 05:33:00,211.095,211.105,211.095,211.095,91400000.0
2008-02-22 05:34:00,211.095,211.165,211.095,211.165,29800000.0
2008-02-22 05:35:00,211.165,211.18,211.11,211.125,83000000.0
2008-02-22 05:36:00,211.125,211.135,211.115,211.13,48200000.0
2008-02-22 05:37:00,211.13,211.155,211.13,211.145,25400000.0
2008-02-22 05:38:00,211.145,211.145,211.135,211.145,39900000.0
2008-02-22 05:39:00,211.145,211.145,211.135,211.135,21100000.0
2008-02-22 05:40:00,211.135,211.135,211.115,211.115,36700000.0
2008-02-22 05:41:00,211.115,211.14,211.1,211.135,71000000.0
2008-02-22 05:42:00,211.135,211.155,211.135,211.155,41100000.0
2008-02-22 05:43:00,211.155,211.175,211.155,211.175,66800000.0
2008-02-22 05:44:00,211.175,211.195,211.175,211.195,21200000.0
2008-02-22 05:45:00,211.195,211.275,211.195,211.275,102000000.0
2008-02-22 05:46:00,211.275,211.305,211.265,211.285,79600000.0
2008-02-22 05:47:00,211.285,211.285,211.26,211.265,48500000.0
2008-02-22 05:48:00,211.26,211.26,211.24,211.24,35800000.0
2008-02-22 05:49:00,211.24,211.245,211.235,211.24,52800000.0
2008-02-22 05:50:00,211.235,211.255,211.21,211.255,52000000.0
2008-02-22 05:51:00,211.255,211.265,211.225,211.245,50800000.0
2008-02-22 05:52:00,211.245,211.285,211.245,211.285,181200000.0
2008-02-22 05:53:00,211.285,211.305,211.26,211.28,82600000.0
2008-02-22 05:54:00,211.28,211.325,211.265,211.275,100500000.0
2008-02-22 05:55:00,211.275,211.315,211.27,211.31,72700000.0
2008-02-22 05:56:00,211.31,211.31,211.28,211.3,43200000.0
2008-02-22 05:57:00,211.3,211.31,211.26,211.295,43700000.0
2008-02-22 05:58:00,211.295,211.295,211.24,211.245,38300000.0
2008-02-22 05:59:00,211.245,211.245,211.225,211.225,15000000.0
2008-02-22 06:00:00,211.225,211.265,211.225,211.23,27100000.0
2008-02-22 06:01:00,211.23,211.23,211.205,211.205,44100000.0
2008-02-22 06:02:00,211.205,211.205,211.17,211.17,18700000.0
2008-02-22 06:03:00,211.19,211.205,211.17,211.19,31100000.0
2008-02-22 06:04:00,211.19,211.225,211.19,211.19,13800000.0
2008-02-22 06:05:00,211.19,211.215,211.185,211.215,33900000.0
2008-02-22 06:06:00,211.215,211.225,211.195,211.205,49900000.0
2008-02-22 06:07:00,211.205,211.21,211.19,211.21,31200000.0
2008-02-22 06:08:00,211.21,211.23,211.195,211.215,28000000.0
2008-02-22 06:09:00,211.215,211.215,211.175,211.185,48100000.0
2008-02-22 06:10:00,211.185,211.185,211.175,211.175,24600000.0
2008-02-22 06:11:00,211.175,211.175,211.16,211.16,26400000.0
2008-02-22 06:12:00,211.16,211.185,211.16,211.175,46200000.0
2008-02-22 06:13:00,211.175,211.175,211.16,211.165,28100000.0
2008-02-22 06:14:00,211.165,211.185,211.165,211.17,48400000.0
2008-02-22 06:15:00,211.17,211.185,211.17,211.185,20300000.0
2008-02-22 06:16:00,211.185,211.185,211.185,211.185,10500000.0
2008-02-22 06:17:00,211.185,211.185,211.185,211.185,12600000.0
2008-02-22 06:18:00,211.185,211.185,211.18,211.185,20600000.0
2008-02-22 06:19:00,211.185,211.205,211.185,211.205,31900000.0
2008-02-22 06:20:00,211.205,211.205,211.19,211.2,24100000.0
2008-02-22 06:21:00,211.2,211.2,211.2,211.2,10200000.0
2008-02-22 06:22:00,211.2,211.2,211.19,211.2,7900000.0
2008-02-22 06:23:00,211.2,211.2,211.18,211.18,22200000.0
2008-02-22 06:24:00,211.18,211.19,211.105,211.105,60900000.0
2008-02-22 06:25:00,211.105,211.11,211.09,211.11,59600000.0
2008-02-22 06:26:00,211.11,211.13,211.11,211.13,33600000.0
2008-02-22 06:27:00,211.13,211.13,211.11,211.12,22400000.0
2008-02-22 06:28:00,211.12,211.12,211.12,211.12,15900000.0
2008-02-22 06:29:00,211.12,211.145,211.12,211.14,41600000.0
2008-02-22 06:30:00,211.14,211.14,211.14,211.14,6000000.0
2008-02-22 06:31:00,211.14,211.145,211.14,211.145,24100000.0
2008-02-22 06:32:00,211.145,211.145,211.14,211.145,16600000.0
2008-02-22 06:33:00,211.145,211.145,211.14,211.14,26800000.0
2008-02-22 06:34:00,211.14,211.17,211.14,211.165,38400000.0
2008-02-22 06:35:00,211.165,211.225,211.16,211.19,101300000.0
2008-02-22 06:36:00,211.19,211.22,211.18,211.2,54400000.0
2008-02-22 06:37:00,211.2,211.2,211.13,211.14,46200000.0
2008-02-22 06:38:00,211.14,211.14,211.09,211.095,62000000.0
2008-02-22 06:39:00,211.095,211.11,211.075,211.075,61900000.0
2008-02-22 06:40:00,211.075,211.1,211.075,211.095,29200000.0
2008-02-22 06:41:00,211.09,211.095,211.08,211.095,35300000.0
2008-02-22 06:42:00,211.095,211.15,211.09,211.145,49300000.0
2008-02-22 06:43:00,211.145,211.155,211.125,211.125,75800000.0
2008-02-22 06:44:00,211.125,211.15,211.12,211.135,64500000.0
2008-02-22 06:45:00,211.135,211.135,211.115,211.125,52500000.0
2008-02-22 06:46:00,211.125,211.145,211.115,211.115,40400000.0
2008-02-22 06:47:00,211.115,211.115,211.105,211.105,37300000.0
2008-02-22 06:48:00,211.105,211.155,211.1,211.12,47400000.0
2008-02-22 06:49:00,211.12,211.135,211.12,211.135,18000000.0
2008-02-22 06:50:00,211.135,211.135,211.1,211.115,26300000.0
2008-02-22 06:51:00,211.115,211.125,211.11,211.11,20000000.0
2008-02-22 06:52:00,211.115,211.145,211.115,211.135,54500000.0
2008-02-22 06:53:00,211.135,211.135,211.125,211.135,23100000.0
2008-02-22 06:54:00,211.135,211.155,211.135,211.145,57800000.0
2008-02-22 06:55:00,211.145,211.145,211.125,211.13,91300000.0
2008-02-22 06:56:00,211.135,211.155,211.135,211.15,10400000.0
2008-02-22 06:57:00,211.15,211.185,211.15,211.165,63300000.0
2008-02-22 06:58:00,211.165,211.175,211.16,211.17,24400000.0
2008-02-22 06:59:00,211.17,211.17,211.165,211.165,7200000.0
2008-02-22 07:00:00,211.165,211.18,211.135,211.165,89300000.0
2008-02-22 07:01:00,211.175,211.175,211.14,211.155,62200000.0
2008-02-22 07:02:00,211.155,211.17,211.155,211.17,26500000.0
2008-02-22 07:03:00,211.17,211.17,211.125,211.135,45200000.0
2008-02-22 07:04:00,211.135,211.155,211.135,211.135,19600000.0
2008-02-22 07:05:00,211.135,211.135,211.09,211.105,46000000.0
2008-02-22 07:06:00,211.105,211.125,211.1,211.105,26500000.0
2008-02-22 07:07:00,211.105,211.105,211.075,211.085,44200000.0
2008-02-22 07:08:00,211.085,211.095,211.08,211.09,38800000.0
2008-02-22 07:09:00,211.09,211.11,211.075,211.085,83800000.0
2008-02-22 07:10:00,211.085,211.12,211.075,211.08,42400000.0
2008-02-22 07:11:00,211.08,211.1,211.07,211.08,24500000.0
2008-02-22 07:12:00,211.08,211.095,211.08,211.095,18000000.0
2008-02-22 07:13:00,211.095,211.105,211.095,211.095,10500000.0
2008-02-22 07:14:00,211.095,211.095,211.085,211.095,19600000.0
2008-02-22 07:15:00,211.095,211.095,211.08,211.095,24000000.0
2008-02-22 07:16:00,211.095,211.125,211.065,211.085,58400000.0
2008-02-22 07:17:00,211.085,211.085,211.06,211.06,59400000.0
2008-02-22 07:18:00,211.06,211.075,211.06,211.06,25300000.0
2008-02-22 07:19:00,211.06,211.085,211.055,211.055,33300000.0
2008-02-22 07:20:00,211.055,211.055,211.01,211.055,75200000.0
2008-02-22 07:21:00,211.055,211.08,211.045,211.08,52300000.0
2008-02-22 07:22:00,211.085,211.095,211.03,211.03,44200000.0
2008-02-22 07:23:00,211.03,211.095,211.03,211.095,75100000.0
2008-02-22 07:24:00,211.095,211.135,211.095,211.12,80400000.0
2008-02-22 07:25:00,211.12,211.125,211.055,211.085,116600000.0
2008-02-22 07:26:00,211.085,211.095,211.06,211.06,66300000.0
2008-02-22 07:27:00,211.065,211.085,211.06,211.075,34500000.0
2008-02-22 07:28:00,211.075,211.085,211.075,211.075,18200000.0
2008-02-22 07:29:00,211.075,211.075,211.06,211.065,28600000.0
2008-02-22 07:30:00,211.065,211.08,211.065,211.08,12600000.0
2008-02-22 07:31:00,211.08,211.08,211.075,211.075,6200000.0
2008-02-22 07:32:00,211.075,211.095,211.075,211.095,41800000.0
2008-02-22 07:33:00,211.095,211.095,211.07,211.07,49700000.0
2008-02-22 07:34:00,211.07,211.075,211.07,211.07,21000000.0
2008-02-22 07:35:00,211.07,211.085,211.07,211.075,16700000.0
2008-02-22 07:36:00,211.075,211.075,211.075,211.075,16100000.0
2008-02-22 07:37:00,211.075,211.085,211.065,211.075,36400000.0
2008-02-22 07:38:00,211.075,211.085,211.055,211.075,54300000.0
2008-02-22 07:39:00,211.075,211.075,211.065,211.075,15000000.0
2008-02-22 07:40:00,211.075,211.075,211.07,211.075,13200000.0
2008-02-22 07:41:00,211.075,211.12,211.075,211.095,17600000.0
2008-02-22 07:42:00,211.095,211.095,211.095,211.095,3500000.0
2008-02-22 07:43:00,211.095,211.095,211.08,211.08,20300000.0
2008-02-22 07:44:00,211.08,211.1,211.075,211.1,25100000.0
2008-02-22 07:45:00,211.1,211.13,211.1,211.13,22800000.0
2008-02-22 07:46:00,211.13,211.16,211.12,211.14,33900000.0
2008-02-22 07:47:00,211.14,211.14,211.11,211.12,15900000.0
2008-02-22 07:48:00,211.12,211.12,211.09,211.09,24500000.0
2008-02-22 07:49:00,211.09,211.13,211.09,211.13,21500000.0
2008-02-22 07:50:00,211.13,211.14,211.11,211.11,27900000.0
2008-02-22 07:51:00,211.11,211.2,211.11,211.185,45000000.0
2008-02-22 07:52:00,211.185,211.19,211.155,211.17,76500000.0
2008-02-22 07:53:00,211.17,211.17,211.15,211.15,20800000.0
2008-02-22 07:54:00,211.15,211.16,211.15,211.16,5600000.0
2008-02-22 07:55:00,211.16,211.19,211.15,211.18,21900000.0
2008-02-22 07:56:00,211.18,211.2,211.17,211.19,32000000.0
2008-02-22 07:57:00,211.19,211.2,211.145,211.185,113800000.0
2008-02-22 07:58:00,211.185,211.235,211.175,211.23,41300000.0
2008-02-22 07:59:00,211.225,211.26,211.18,211.195,67000000.0
2008-02-22 08:00:00,211.2,211.375,211.2,211.365,100100000.0
2008-02-22 08:01:00,211.365,211.405,211.365,211.395,103300000.0
2008-02-22 08:02:00,211.395,211.4,211.355,211.37,100500000.0
2008-02-22 08:03:00,211.37,211.39,211.33,211.35,111700000.0
2008-02-22 08:04:00,211.35,211.365,211.31,211.335,112100000.0
2008-02-22 08:05:00,211.335,211.375,211.325,211.345,88400000.0
2008-02-22 08:06:00,211.345,211.415,211.345,211.405,64300000.0
2008-02-22 08:07:00,211.405,211.415,211.37,211.38,138500000.0
2008-02-22 08:08:00,211.38,211.405,211.35,211.35,108600000.0
2008-02-22 08:09:00,211.35,211.39,211.345,211.385,137900000.0
2008-02-22 08:10:00,211.385,211.385,211.33,211.365,91500000.0
2008-02-22 08:11:00,211.365,211.375,211.34,211.375,110000000.0
2008-02-22 08:12:00,211.375,211.415,211.375,211.395,91500000.0
2008-02-22 08:13:00,211.395,211.415,211.39,211.405,102800000.0
2008-02-22 08:14:00,211.425,211.425,211.37,211.41,86400000.0
2008-02-22 08:15:00,211.41,211.425,211.365,211.405,75600000.0
2008-02-22 08:16:00,211.405,211.405,211.375,211.385,32400000.0
2008-02-22 08:17:00,211.385,211.415,211.375,211.375,77700000.0
2008-02-22 08:18:00,211.375,211.395,211.365,211.395,64500000.0
2008-02-22 08:19:00,211.395,211.405,211.37,211.375,101100000.0
2008-02-22 08:20:00,211.375,211.395,211.355,211.385,120400000.0
2008-02-22 08:21:00,211.385,211.385,211.325,211.345,120600000.0
2008-02-22 08:22:00,211.345,211.365,211.315,211.345,113100000.0
2008-02-22 08:23:00,211.345,211.365,211.305,211.315,96000000.0
2008-02-22 08:24:00,211.32,211.325,211.29,211.29,49200000.0
2008-02-22 08:25:00,211.29,211.31,211.275,211.275,52700000.0
2008-02-22 08:26:00,211.275,211.31,211.275,211.31,49200000.0
2008-02-22 08:27:00,211.31,211.31,211.28,211.3,57200000.0
2008-02-22 08:28:00,211.3,211.325,211.29,211.315,44900000.0
2008-02-22 08:29:00,211.315,211.315,211.295,211.295,127500000.0
2008-02-22 08:30:00,211.295,211.305,211.285,211.295,161700000.0
2008-02-22 08:31:00,211.295,211.305,211.275,211.275,73600000.0
2008-02-22 08:32:00,211.275,211.285,211.18,211.215,120500000.0
2008-02-22 08:33:00,211.215,211.25,211.19,211.215,215100000.0
2008-02-22 08:34:00,211.215,211.255,211.175,211.18,88100000.0
2008-02-22 08:35:00,211.18,211.205,211.16,211.195,62200000.0
2008-02-22 08:36:00,211.195,211.195,211.095,211.13,139600000.0
2008-02-22 08:37:00,211.13,211.155,211.105,211.115,111600000.0
2008-02-22 08:38:00,211.115,211.21,211.105,211.21,86100000.0
2008-02-22 08:39:00,211.21,211.255,211.2,211.25,74100000.0
2008-02-22 08:40:00,211.25,211.265,211.225,211.245,77100000.0
2008-02-22 08:41:00,211.245,211.265,211.195,211.195,100800000.0
2008-02-22 08:42:00,211.195,211.215,211.145,211.145,91100000.0
2008-02-22 08:43:00,211.14,211.155,211.11,211.155,129200000.0
2008-02-22 08:44:00,211.155,211.16,211.12,211.13,58200000.0
2008-02-22 08:45:00,211.13,211.14,211.1,211.1,12000000.0
2008-02-22 08:46:00,211.1,211.12,211.08,211.085,145100000.0
2008-02-22 08:47:00,211.085,211.095,211.07,211.07,42000000.0
2008-02-22 08:48:00,211.07,211.07,211.045,211.055,47300000.0
2008-02-22 08:49:00,211.055,211.065,211.045,211.055,86700000.0
2008-02-22 08:50:00,211.055,211.12,211.055,211.07,169800000.0
2008-02-22 08:51:00,211.07,211.085,211.05,211.06,64200000.0
2008-02-22 08:52:00,211.06,211.095,211.06,211.095,77400000.0
2008-02-22 08:53:00,211.095,211.095,211.045,211.05,63300000.0
2008-02-22 08:54:00,211.05,211.055,210.99,211.005,91500000.0
2008-02-22 08:55:00,211.005,211.005,210.93,210.965,119100000.0
2008-02-22 08:56:00,210.965,211.02,210.96,210.99,87200000.0
2008-02-22 08:57:00,210.965,211.04,210.96,211.015,117400000.0
2008-02-22 08:58:00,211.015,211.04,210.995,211.03,155500000.0
2008-02-22 08:59:00,211.035,211.055,211.0,211.0,53300000.0
2008-02-22 09:00:00,211.0,211.075,211.0,211.05,87300000.0
2008-02-22 09:01:00,211.05,211.05,211.03,211.03,39800000.0
2008-02-22 09:02:00,211.03,211.03,211.01,211.01,17600000.0
2008-02-22 09:03:00,211.01,211.03,210.91,210.915,113700000.0
2008-02-22 09:04:00,210.905,210.905,210.825,210.855,161100000.0
2008-02-22 09:05:00,210.855,210.865,210.78,210.84,129300000.0
2008-02-22 09:06:00,210.84,210.88,210.84,210.875,74300000.0
2008-02-22 09:07:00,210.875,210.91,210.875,210.91,79700000.0
2008-02-22 09:08:00,210.91,210.98,210.91,210.93,119500000.0
2008-02-22 09:09:00,210.93,210.93,210.89,210.92,60000000.0
2008-02-22 09:10:00,210.92,210.93,210.895,210.895,95000000.0
2008-02-22 09:11:00,210.895,210.915,210.885,210.91,82200000.0
2008-02-22 09:12:00,210.91,210.93,210.895,210.895,89100000.0
2008-02-22 09:13:00,210.895,210.91,210.88,210.88,62500000.0
2008-02-22 09:14:00,210.88,210.885,210.85,210.85,26700000.0
2008-02-22 09:15:00,210.85,210.85,210.83,210.84,47400000.0
2008-02-22 09:16:00,210.84,210.86,210.82,210.84,74900000.0
2008-02-22 09:17:00,210.84,210.85,210.83,210.85,51700000.0
2008-02-22 09:18:00,210.85,210.915,210.85,210.905,65900000.0
2008-02-22 09:19:00,210.905,210.975,210.89,210.975,66800000.0
2008-02-22 09:20:00,210.975,210.975,210.905,210.905,63800000.0
2008-02-22 09:21:00,210.905,210.925,210.89,210.91,71500000.0
2008-02-22 09:22:00,210.91,210.93,210.885,210.895,67400000.0
2008-02-22 09:23:00,210.895,210.905,210.88,210.88,60600000.0
2008-02-22 09:24:00,210.88,210.89,210.87,210.89,42200000.0
2008-02-22 09:25:00,210.89,210.96,210.89,210.95,66600000.0
2008-02-22 09:26:00,210.945,210.995,210.94,210.99,74100000.0
2008-02-22 09:27:00,210.99,211.055,210.975,210.98,95400000.0
2008-02-22 09:28:00,210.98,210.98,210.965,210.97,30000000.0
2008-02-22 09:29:00,210.97,210.97,210.93,210.955,87200000.0
2008-02-22 09:30:00,210.955,210.975,210.935,210.95,46600000.0
2008-02-22 09:31:00,210.95,210.95,210.92,210.95,28500000.0
2008-02-22 09:32:00,210.95,210.96,210.93,210.95,81400000.0
2008-02-22 09:33:00,210.95,210.96,210.885,210.905,110500000.0
2008-02-22 09:34:00,210.905,210.91,210.865,210.89,80100000.0
2008-02-22 09:35:00,210.89,210.935,210.87,210.885,76900000.0
2008-02-22 09:36:00,210.89,210.91,210.89,210.89,34900000.0
2008-02-22 09:37:00,210.89,210.93,210.835,210.885,125700000.0
2008-02-22 09:38:00,210.885,210.885,210.835,210.855,50900000.0
2008-02-22 09:39:00,210.855,210.86,210.82,210.82,64800000.0
2008-02-22 09:40:00,210.82,210.85,210.74,210.77,78300000.0
2008-02-22 09:41:00,210.77,210.86,210.75,210.84,63300000.0
2008-02-22 09:42:00,210.84,210.845,210.82,210.84,81400000.0
2008-02-22 09:43:00,210.84,210.88,210.82,210.86,37400000.0
2008-02-22 09:44:00,210.86,210.865,210.84,210.85,48600000.0
2008-02-22 09:45:00,210.85,210.85,210.79,210.8,51200000.0
2008-02-22 09:46:00,210.8,210.83,210.75,210.77,61300000.0
2008-02-22 09:47:00,210.77,210.81,210.75,210.78,54400000.0
2008-02-22 09:48:00,210.78,210.81,210.765,210.785,70400000.0
2008-02-22 09:49:00,210.78,210.79,210.77,210.78,58800000.0
2008-02-22 09:50:00,210.78,210.81,210.77,210.81,39000000.0
2008-02-22 09:51:00,210.81,210.815,210.79,210.81,46600000.0
2008-02-22 09:52:00,210.81,210.87,210.81,210.85,63600000.0
2008-02-22 09:53:00,210.85,210.885,210.84,210.88,60700000.0
2008-02-22 09:54:00,210.88,210.9,210.855,210.88,203100000.0
2008-02-22 09:55:00,210.88,210.88,210.83,210.83,122800000.0
2008-02-22 09:56:00,210.83,210.83,210.79,210.83,87800000.0
2008-02-22 09:57:00,210.83,210.86,210.81,210.83,79100000.0
2008-02-22 09:58:00,210.83,210.85,210.825,210.85,110000000.0
2008-02-22 09:59:00,210.85,210.895,210.84,210.895,92200000.0
2008-02-22 10:00:00,210.9,210.93,210.78,210.8,136100000.0
2008-02-22 10:01:00,210.8,210.83,210.795,210.82,93600000.0
2008-02-22 10:02:00,210.82,210.89,210.82,210.825,89000000.0
2008-02-22 10:03:00,210.825,210.84,210.76,210.76,122200000.0
2008-02-22 10:04:00,210.76,210.78,210.645,210.665,133300000.0
2008-02-22 10:05:00,210.665,210.735,210.62,210.665,388100000.0
2008-02-22 10:06:00,210.665,210.69,210.63,210.63,95100000.0
2008-02-22 10:07:00,210.63,210.695,210.525,210.695,328600000.0
2008-02-22 10:08:00,210.695,210.715,210.66,210.68,129300000.0
2008-02-22 10:09:00,210.68,210.68,210.61,210.63,111100000.0
2008-02-22 10:10:00,210.63,210.67,210.605,210.62,187100000.0
2008-02-22 10:11:00,210.62,210.65,210.525,210.525,202100000.0
2008-02-22 10:12:00,210.525,210.68,210.5,210.65,195200000.0
2008-02-22 10:13:00,210.645,210.67,210.61,210.64,121300000.0
2008-02-22 10:14:00,210.64,210.7,210.64,210.7,78200000.0
2008-02-22 10:15:00,210.7,210.77,210.68,210.76,70600000.0
2008-02-22 10:16:00,210.76,210.79,210.74,210.75,167400000.0
2008-02-22 10:17:00,210.745,210.78,210.71,210.73,93100000.0
2008-02-22 10:18:00,210.73,210.75,210.71,210.73,37200000.0
2008-02-22 10:19:00,210.73,210.76,210.69,210.72,62100000.0
2008-02-22 10:20:00,210.72,210.73,210.65,210.66,69000000.0
2008-02-22 10:21:00,210.66,210.72,210.66,210.72,63300000.0
2008-02-22 10:22:00,210.72,210.76,210.72,210.73,61500000.0
2008-02-22 10:23:00,210.735,210.77,210.735,210.745,49800000.0
2008-02-22 10:24:00,210.745,210.88,210.745,210.875,82400000.0
2008-02-22 10:25:00,210.875,210.94,210.87,210.91,62000000.0
2008-02-22 10:26:00,210.91,210.93,210.88,210.91,57700000.0
2008-02-22 10:27:00,210.91,210.95,210.91,210.91,52000000.0
2008-02-22 10:28:00,210.91,210.94,210.84,210.9,56300000.0
2008-02-22 10:29:00,210.9,211.0,210.9,210.98,81200000.0
2008-02-22 10:30:00,210.98,211.065,210.96,211.01,44600000.0
2008-02-22 10:31:00,211.01,211.01,210.94,210.95,38700000.0
2008-02-22 10:32:00,210.95,211.0,210.94,210.99,51100000.0
2008-02-22 10:33:00,210.99,211.01,210.95,210.985,68100000.0
2008-02-22 10:34:00,210.985,210.985,210.96,210.97,76300000.0
2008-02-22 10:35:00,210.97,210.99,210.85,210.865,135800000.0
2008-02-22 10:36:00,210.865,210.89,210.85,210.87,90100000.0
2008-02-22 10:37:00,210.87,210.87,210.84,210.865,76800000.0
2008-02-22 10:38:00,210.865,210.985,210.865,210.925,90100000.0
2008-02-22 10:39:00,210.925,211.03,210.83,211.01,113900000.0
2008-02-22 10:40:00,211.005,211.01,210.96,210.98,76900000.0
2008-02-22 10:41:00,210.98,210.985,210.955,210.97,52800000.0
2008-02-22 10:42:00,210.97,211.005,210.96,210.995,105400000.0
2008-02-22 10:43:00,211.005,211.01,210.96,210.96,74000000.0
2008-02-22 10:44:00,210.96,210.98,210.88,210.91,78000000.0
2008-02-22 10:45:00,210.93,210.955,210.92,210.945,77300000.0
2008-02-22 10:46:00,210.945,211.02,210.92,210.97,74600000.0
2008-02-22 10:47:00,210.97,211.0,210.93,210.93,47100000.0
2008-02-22 10:48:00,210.93,210.93,210.885,210.89,97400000.0
2008-02-22 10:49:00,210.9,210.9,210.85,210.87,72000000.0
2008-02-22 10:50:00,210.87,210.915,210.85,210.85,70300000.0
2008-02-22 10:51:00,210.85,210.86,210.83,210.835,56600000.0
2008-02-22 10:52:00,210.83,210.835,210.81,210.81,56600000.0
2008-02-22 10:53:00,210.81,210.82,210.79,210.8,74600000.0
2008-02-22 10:54:00,210.8,210.825,210.8,210.81,273500000.0
2008-02-22 10:55:00,210.81,210.815,210.8,210.8,25100000.0
2008-02-22 10:56:00,210.8,210.82,210.8,210.81,33900000.0
2008-02-22 10:57:00,210.81,210.83,210.79,210.83,71000000.0
2008-02-22 10:58:00,210.83,210.86,210.83,210.86,33700000.0
2008-02-22 10:59:00,210.86,210.91,210.81,210.89,62500000.0
2008-02-22 11:00:00,210.89,211.025,210.86,211.02,85400000.0
2008-02-22 11:01:00,211.02,211.135,211.005,211.11,142900000.0
2008-02-22 11:02:00,211.11,211.19,211.11,211.19,85800000.0
2008-02-22 11:03:00,211.18,211.19,211.05,211.05,81200000.0
2008-02-22 11:04:00,211.05,211.08,211.015,211.03,121400000.0
2008-02-22 11:05:00,211.045,211.085,211.01,211.05,100000000.0
2008-02-22 11:06:00,211.05,211.1,211.03,211.08,60300000.0
2008-02-22 11:07:00,211.08,211.105,211.05,211.08,122500000.0
2008-02-22 11:08:00,211.08,211.1,211.04,211.07,91700000.0
2008-02-22 11:09:00,211.07,211.075,211.02,211.06,164800000.0
2008-02-22 11:10:00,211.06,211.065,211.025,211.04,275600000.0
2008-02-22 11:11:00,211.04,211.07,211.03,211.05,65300000.0
2008-02-22 11:12:00,211.05,211.1,211.04,211.09,66100000.0
2008-02-22 11:13:00,211.09,211.1,211.005,211.065,130500000.0
2008-02-22 11:14:00,211.065,211.065,211.01,211.035,110700000.0
2008-02-22 11:15:00,211.04,211.055,211.015,211.025,134700000.0
2008-02-22 11:16:00,211.025,211.035,211.0,211.0,122300000.0
2008-02-22 11:17:00,211.0,211.01,210.985,210.995,124400000.0
2008-02-22 11:18:00,210.995,210.995,210.945,210.95,159700000.0
2008-02-22 11:19:00,210.95,210.95,210.77,210.78,92900000.0
2008-02-22 11:20:00,210.78,210.9,210.78,210.87,68500000.0
2008-02-22 11:21:00,210.87,210.895,210.84,210.865,97100000.0
2008-02-22 11:22:00,210.865,210.9,210.865,210.88,57400000.0
2008-02-22 11:23:00,210.87,210.89,210.83,210.88,142200000.0
2008-02-22 11:24:00,210.88,210.91,210.88,210.905,71400000.0
2008-02-22 11:25:00,210.905,210.91,210.83,210.84,43500000.0
2008-02-22 11:26:00,210.84,210.84,210.69,210.71,82200000.0
2008-02-22 11:27:00,210.71,210.72,210.69,210.69,48900000.0
2008-02-22 11:28:00,210.69,210.855,210.685,210.82,138700000.0
2008-02-22 11:29:00,210.82,210.87,210.815,210.84,47800000.0
2008-02-22 11:30:00,210.84,210.865,210.84,210.86,49100000.0
2008-02-22 11:31:00,210.86,210.86,210.84,210.84,24000000.0
2008-02-22 11:32:00,210.84,210.84,210.68,210.69,71200000.0
2008-02-22 11:33:00,210.69,210.71,210.66,210.68,97500000.0
2008-02-22 11:34:00,210.68,210.7,210.555,210.555,98800000.0
2008-02-22 11:35:00,210.55,210.57,210.45,210.47,404620000.0
2008-02-22 11:36:00,210.47,210.53,210.435,210.53,361470000.0
2008-02-22 11:37:00,210.53,210.55,210.505,210.52,78600000.0
2008-02-22 11:38:00,210.52,210.565,210.52,210.56,53500000.0
2008-02-22 11:39:00,210.56,210.56,210.5,210.515,334000000.0
2008-02-22 11:40:00,210.515,210.63,210.515,210.59,160400000.0
2008-02-22 11:41:00,210.58,210.64,210.58,210.595,139700000.0
2008-02-22 11:42:00,210.6,210.6,210.57,210.58,73900000.0
2008-02-22 11:43:00,210.58,210.595,210.475,210.485,303800000.0
2008-02-22 11:44:00,210.495,210.505,210.42,210.43,196000000.0
2008-02-22 11:45:00,210.42,210.48,210.41,210.465,198800000.0
2008-02-22 11:46:00,210.465,210.57,210.465,210.57,100500000.0
2008-02-22 11:47:00,210.57,210.645,210.565,210.595,200000000.0
2008-02-22 11:48:00,210.6,210.69,210.595,210.67,212200000.0
2008-02-22 11:49:00,210.67,210.67,210.62,210.64,95000000.0
2008-02-22 11:50:00,210.64,210.69,210.63,210.67,131400000.0
2008-02-22 11:51:00,210.67,210.67,210.62,210.655,70700000.0
2008-02-22 11:52:00,210.625,210.68,210.625,210.655,205900000.0
2008-02-22 11:53:00,210.655,210.655,210.57,210.575,372100000.0
2008-02-22 11:54:00,210.58,210.64,210.58,210.635,300100000.0
2008-02-22 11:55:00,210.635,210.705,210.61,210.615,364300000.0
2008-02-22 11:56:00,210.615,210.625,210.545,210.55,92900000.0
2008-02-22 11:57:00,210.55,210.55,210.475,210.495,118100000.0
2008-02-22 11:58:00,210.495,210.495,210.445,210.47,245700000.0
2008-02-22 11:59:00,210.47,210.47,210.365,210.365,183400000.0
2008-02-22 12:00:00,210.365,210.37,210.275,210.35,244000000.0
2008-02-22 12:01:00,210.36,210.45,210.36,210.445,94600000.0
2008-02-22 12:02:00,210.445,210.48,210.395,210.48,85000000.0
2008-02-22 12:03:00,210.48,210.49,210.42,210.42,71900000.0
2008-02-22 12:04:00,210.42,210.49,210.42,210.49,71700000.0
2008-02-22 12:05:00,210.5,210.52,210.46,210.48,368400000.0
2008-02-22 12:06:00,210.48,210.48,210.42,210.42,154000000.0
2008-02-22 12:07:00,210.42,210.475,210.42,210.46,51400000.0
2008-02-22 12:08:00,210.46,210.47,210.435,210.455,107100000.0
2008-02-22 12:09:00,210.455,210.47,210.41,210.47,80500000.0
2008-02-22 12:10:00,210.475,210.49,210.43,210.43,38200000.0
2008-02-22 12:11:00,210.45,210.51,210.43,210.5,82500000.0
2008-02-22 12:12:00,210.5,210.53,210.48,210.52,54900000.0
2008-02-22 12:13:00,210.52,210.65,210.52,210.63,57500000.0
2008-02-22 12:14:00,210.63,210.635,210.58,210.63,72000000.0
2008-02-22 12:15:00,210.63,210.69,210.63,210.64,85400000.0
2008-02-22 12:16:00,210.64,210.645,210.56,210.57,87400000.0
2008-02-22 12:17:00,210.57,210.65,210.54,210.63,95500000.0
2008-02-22 12:18:00,210.63,210.65,210.62,210.64,54100000.0
2008-02-22 12:19:00,210.64,210.655,210.635,210.64,31800000.0
2008-02-22 12:20:00,210.64,210.74,210.64,210.72,55800000.0
2008-02-22 12:21:00,210.725,210.76,210.72,210.75,91000000.0
2008-02-22 12:22:00,210.74,210.76,210.71,210.72,98300000.0
2008-02-22 12:23:00,210.72,210.725,210.72,210.72,34600000.0
2008-02-22 12:24:00,210.72,210.72,210.58,210.625,121400000.0
2008-02-22 12:25:00,210.625,210.64,210.605,210.62,80300000.0
2008-02-22 12:26:00,210.62,210.64,210.605,210.63,64600000.0
2008-02-22 12:27:00,210.63,210.65,210.63,210.64,45800000.0
2008-02-22 12:28:00,210.64,210.64,210.62,210.63,101200000.0
2008-02-22 12:29:00,210.625,210.66,210.61,210.61,126500000.0
2008-02-22 12:30:00,210.61,210.635,210.61,210.61,96800000.0
2008-02-22 12:31:00,210.61,210.64,210.6,210.62,147800000.0
2008-02-22 12:32:00,210.63,210.63,210.6,210.6,62200000.0
2008-02-22 12:33:00,210.6,210.63,210.59,210.6,101300000.0
2008-02-22 12:34:00,210.6,210.6,210.58,210.59,60400000.0
2008-02-22 12:35:00,210.59,210.625,210.58,210.58,100400000.0
2008-02-22 12:36:00,210.58,210.6,210.56,210.57,118000000.0
2008-02-22 12:37:00,210.57,210.61,210.57,210.6,59000000.0
2008-02-22 12:38:00,210.6,210.605,210.58,210.58,68300000.0
2008-02-22 12:39:00,210.58,210.58,210.55,210.58,80400000.0
2008-02-22 12:40:00,210.58,210.58,210.5,210.51,53800000.0
2008-02-22 12:41:00,210.51,210.58,210.5,210.56,62200000.0
2008-02-22 12:42:00,210.56,210.56,210.5,210.51,47400000.0
2008-02-22 12:43:00,210.51,210.52,210.485,210.515,104600000.0
2008-02-22 12:44:00,210.515,210.53,210.48,210.49,61200000.0
2008-02-22 12:45:00,210.49,210.49,210.45,210.465,76300000.0
2008-02-22 12:46:00,210.46,210.485,210.45,210.47,64600000.0
2008-02-22 12:47:00,210.47,210.57,210.47,210.57,82800000.0
2008-02-22 12:48:00,210.57,210.62,210.57,210.61,95200000.0
2008-02-22 12:49:00,210.62,210.64,210.59,210.59,73000000.0
2008-02-22 12:50:00,210.59,210.63,210.59,210.625,70300000.0
2008-02-22 12:51:00,210.615,210.66,210.585,210.585,127000000.0
2008-02-22 12:52:00,210.585,210.595,210.57,210.58,46000000.0
2008-02-22 12:53:00,210.59,210.605,210.53,210.55,87600000.0
2008-02-22 12:54:00,210.56,210.58,210.545,210.545,61300000.0
2008-02-22 12:55:00,210.54,210.55,210.525,210.525,79000000.0
2008-02-22 12:56:00,210.525,210.525,210.455,210.48,113300000.0
2008-02-22 12:57:00,210.485,210.49,210.45,210.47,40700000.0
2008-02-22 12:58:00,210.47,210.48,210.42,210.445,92000000.0
2008-02-22 12:59:00,210.44,210.54,210.43,210.52,139300000.0
2008-02-22 13:00:00,210.52,210.54,210.445,210.46,109100000.0
2008-02-22 13:01:00,210.46,210.485,210.455,210.47,62200000.0
2008-02-22 13:02:00,210.47,210.47,210.45,210.45,53400000.0
2008-02-22 13:03:00,210.45,210.45,210.4,210.405,57100000.0
2008-02-22 13:04:00,210.405,210.41,210.24,210.27,97600000.0
2008-02-22 13:05:00,210.275,210.35,210.25,210.34,108200000.0
2008-02-22 13:06:00,210.34,210.37,210.33,210.35,90700000.0
2008-02-22 13:07:00,210.35,210.45,210.34,210.41,285200000.0
2008-02-22 13:08:00,210.41,210.445,210.385,210.41,80800000.0
2008-02-22 13:09:00,210.415,210.46,210.4,210.42,67800000.0
2008-02-22 13:10:00,210.42,210.49,210.38,210.49,101300000.0
2008-02-22 13:11:00,210.49,210.5,210.46,210.48,72400000.0
2008-02-22 13:12:00,210.485,210.495,210.45,210.45,77600000.0
2008-02-22 13:13:00,210.45,210.46,210.43,210.455,62600000.0
2008-02-22 13:14:00,210.455,210.47,210.43,210.44,80400000.0
2008-02-22 13:15:00,210.44,210.45,210.39,210.39,93200000.0
2008-02-22 13:16:00,210.39,210.415,210.34,210.36,98400000.0
2008-02-22 13:17:00,210.36,210.445,210.34,210.445,84900000.0
2008-02-22 13:18:00,210.445,210.48,210.43,210.44,87800000.0
2008-02-22 13:19:00,210.45,210.45,210.41,210.42,70500000.0
2008-02-22 13:20:00,210.42,210.51,210.42,210.5,91200000.0
2008-02-22 13:21:00,210.5,210.505,210.475,210.48,116300000.0
2008-02-22 13:22:00,210.48,210.485,210.45,210.48,44800000.0
2008-02-22 13:23:00,210.48,210.495,210.47,210.49,60700000.0
2008-02-22 13:24:00,210.49,210.505,210.49,210.495,42800000.0
2008-02-22 13:25:00,210.495,210.53,210.495,210.53,47900000.0
2008-02-22 13:26:00,210.53,210.53,210.5,210.53,120500000.0
2008-02-22 13:27:00,210.53,210.59,210.51,210.575,178900000.0
2008-02-22 13:28:00,210.575,210.595,210.565,210.595,564200000.0
2008-02-22 13:29:00,210.605,210.605,210.57,210.595,341400000.0
2008-02-22 13:30:00,210.595,210.595,210.58,210.59,120600000.0
2008-02-22 13:31:00,210.59,210.605,210.54,210.555,100800000.0
2008-02-22 13:32:00,210.555,210.555,210.505,210.505,50300000.0
2008-02-22 13:33:00,210.505,210.56,210.5,210.54,109200000.0
2008-02-22 13:34:00,210.56,210.565,210.54,210.55,95700000.0
2008-02-22 13:35:00,210.55,210.56,210.48,210.51,70400000.0
2008-02-22 13:36:00,210.51,210.54,210.51,210.51,62500000.0
2008-02-22 13:37:00,210.515,210.56,210.51,210.55,70100000.0
2008-02-22 13:38:00,210.55,210.55,210.49,210.51,103100000.0
2008-02-22 13:39:00,210.51,210.51,210.48,210.49,80900000.0
2008-02-22 13:40:00,210.49,210.49,210.43,210.43,40800000.0
2008-02-22 13:41:00,210.43,210.435,210.42,210.42,56500000.0
2008-02-22 13:42:00,210.425,210.43,210.39,210.43,62000000.0
2008-02-22 13:43:00,210.43,210.485,210.43,210.45,80800000.0
2008-02-22 13:44:00,210.45,210.45,210.43,210.44,34200000.0
2008-02-22 13:45:00,210.44,210.485,210.44,210.46,47700000.0
2008-02-22 13:46:00,210.46,210.535,210.46,210.52,45700000.0
2008-02-22 13:47:00,210.52,210.555,210.51,210.54,129300000.0
2008-02-22 13:48:00,210.54,210.545,210.425,210.5,289700000.0
2008-02-22 13:49:00,210.5,210.575,210.49,210.575,114400000.0
2008-02-22 13:50:00,210.575,210.59,210.56,210.575,222500000.0
2008-02-22 13:51:00,210.575,210.615,210.535,210.615,490500000.0
2008-02-22 13:52:00,210.615,210.66,210.615,210.66,194900000.0
2008-02-22 13:53:00,210.66,210.66,210.62,210.64,97100000.0
2008-02-22 13:54:00,210.64,210.64,210.56,210.56,83200000.0
2008-02-22 13:55:00,210.56,210.575,210.535,210.57,94300000.0
2008-02-22 13:56:00,210.57,210.57,210.44,210.44,77000000.0
2008-02-22 13:57:00,210.44,210.515,210.43,210.515,93900000.0
2008-02-22 13:58:00,210.515,210.57,210.48,210.48,71800000.0
2008-02-22 13:59:00,210.48,210.49,210.44,210.48,119700000.0
2008-02-22 14:00:00,210.48,210.48,210.42,210.47,103100000.0
2008-02-22 14:01:00,210.47,210.5,210.46,210.47,55700000.0
2008-02-22 14:02:00,210.47,210.5,210.47,210.49,55900000.0
2008-02-22 14:03:00,210.49,210.49,210.41,210.42,79400000.0
2008-02-22 14:04:00,210.42,210.43,210.405,210.425,79000000.0
2008-02-22 14:05:00,210.425,210.48,210.405,210.43,138600000.0
2008-02-22 14:06:00,210.43,210.44,210.39,210.4,79000000.0
2008-02-22 14:07:00,210.4,210.43,210.39,210.41,80600000.0
2008-02-22 14:08:00,210.41,210.48,210.41,210.44,82000000.0
2008-02-22 14:09:00,210.44,210.5,210.4,210.41,117700000.0
2008-02-22 14:10:00,210.41,210.41,210.36,210.36,75800000.0
2008-02-22 14:11:00,210.36,210.47,210.36,210.46,135100000.0
2008-02-22 14:12:00,210.46,210.475,210.42,210.47,94600000.0
2008-02-22 14:13:00,210.47,210.485,210.47,210.48,54400000.0
2008-02-22 14:14:00,210.48,210.48,210.43,210.435,81200000.0
2008-02-22 14:15:00,210.43,210.45,210.39,210.395,107300000.0
2008-02-22 14:16:00,210.395,210.435,210.39,210.425,273800000.0
2008-02-22 14:17:00,210.42,210.455,210.42,210.45,85800000.0
2008-02-22 14:18:00,210.455,210.51,210.45,210.5,100900000.0
2008-02-22 14:19:00,210.505,210.535,210.475,210.475,369000000.0
2008-02-22 14:20:00,210.475,210.555,210.465,210.48,329300000.0
2008-02-22 14:21:00,210.475,210.555,210.475,210.515,460700000.0
2008-02-22 14:22:00,210.515,210.545,210.475,210.48,434400000.0
2008-02-22 14:23:00,210.48,210.48,210.445,210.45,353500000.0
2008-02-22 14:24:00,210.45,210.49,210.445,210.49,103000000.0
2008-02-22 14:25:00,210.49,210.51,210.485,210.49,44300000.0
2008-02-22 14:26:00,210.49,210.49,210.47,210.48,56500000.0
2008-02-22 14:27:00,210.48,210.525,210.48,210.5,240700000.0
2008-02-22 14:28:00,210.5,210.52,210.495,210.5,50600000.0
2008-02-22 14:29:00,210.5,210.52,210.47,210.51,102400000.0
2008-02-22 14:30:00,210.51,210.56,210.5,210.56,221100000.0
2008-02-22 14:31:00,210.54,210.57,210.465,210.465,84200000.0
2008-02-22 14:32:00,210.465,210.48,210.46,210.48,41900000.0
2008-02-22 14:33:00,210.48,210.49,210.47,210.48,47600000.0
2008-02-22 14:34:00,210.48,210.49,210.47,210.49,59500000.0
2008-02-22 14:35:00,210.49,210.54,210.49,210.52,62900000.0
2008-02-22 14:36:00,210.52,210.54,210.52,210.52,57600000.0
2008-02-22 14:37:00,210.52,210.54,210.52,210.54,25900000.0
2008-02-22 14:38:00,210.54,210.56,210.54,210.545,49100000.0
2008-02-22 14:39:00,210.545,210.555,210.535,210.54,71800000.0
2008-02-22 14:40:00,210.53,210.555,210.51,210.555,92600000.0
2008-02-22 14:41:00,210.555,210.6,210.55,210.585,110700000.0
2008-02-22 14:42:00,210.58,210.625,210.58,210.6,68100000.0
2008-02-22 14:43:00,210.6,210.625,210.58,210.62,93000000.0
2008-02-22 14:44:00,210.62,210.62,210.6,210.61,31400000.0
2008-02-22 14:45:00,210.61,210.625,210.6,210.605,61600000.0
2008-02-22 14:46:00,210.605,210.605,210.57,210.57,70000000.0
2008-02-22 14:47:00,210.57,210.59,210.54,210.56,99900000.0
2008-02-22 14:48:00,210.56,210.56,210.52,210.53,53500000.0
2008-02-22 14:49:00,210.53,210.535,210.5,210.5,72800000.0
2008-02-22 14:50:00,210.5,210.54,210.5,210.54,80800000.0
2008-02-22 14:51:00,210.54,210.54,210.49,210.52,79900000.0
2008-02-22 14:52:00,210.52,210.56,210.52,210.555,79700000.0
2008-02-22 14:53:00,210.55,210.6,210.53,210.59,70200000.0
2008-02-22 14:54:00,210.59,210.6,210.52,210.52,59400000.0
2008-02-22 14:55:00,210.52,210.54,210.46,210.46,125500000.0
2008-02-22 14:56:00,210.46,210.46,210.36,210.37,117400000.0
2008-02-22 14:57:00,210.37,210.405,210.36,210.38,117100000.0
2008-02-22 14:58:00,210.375,210.4,210.31,210.32,97500000.0
2008-02-22 14:59:00,210.32,210.4,210.31,210.38,82100000.0
2008-02-22 15:00:00,210.38,210.38,210.29,210.31,87700000.0
2008-02-22 15:01:00,210.31,210.335,210.235,210.235,174100000.0
2008-02-22 15:02:00,210.235,210.26,210.215,210.215,148200000.0
2008-02-22 15:03:00,210.215,210.23,210.185,210.21,116600000.0
2008-02-22 15:04:00,210.21,210.25,210.19,210.24,98300000.0
2008-02-22 15:05:00,210.24,210.28,210.23,210.28,56400000.0
2008-02-22 15:06:00,210.28,210.33,210.27,210.32,90400000.0
2008-02-22 15:07:00,210.32,210.39,210.315,210.38,111200000.0
2008-02-22 15:08:00,210.38,210.42,210.315,210.315,111200000.0
2008-02-22 15:09:00,210.315,210.315,210.2,210.21,121100000.0
2008-02-22 15:10:00,210.21,210.28,210.19,210.255,147600000.0
2008-02-22 15:11:00,210.26,210.27,210.22,210.23,111500000.0
2008-02-22 15:12:00,210.23,210.28,210.23,210.245,101700000.0
2008-02-22 15:13:00,210.245,210.29,210.245,210.28,98200000.0
2008-02-22 15:14:00,210.28,210.31,210.25,210.31,134500000.0
2008-02-22 15:15:00,210.31,210.35,210.27,210.34,88600000.0
2008-02-22 15:16:00,210.34,210.52,210.32,210.51,136500000.0
2008-02-22 15:17:00,210.51,210.605,210.47,210.57,307600000.0
2008-02-22 15:18:00,210.57,210.59,210.49,210.49,111500000.0
2008-02-22 15:19:00,210.49,210.49,210.42,210.43,96700000.0
2008-02-22 15:20:00,210.435,210.46,210.42,210.44,100000000.0
2008-02-22 15:21:00,210.44,210.46,210.405,210.43,88400000.0
2008-02-22 15:22:00,210.43,210.44,210.41,210.42,56600000.0
2008-02-22 15:23:00,210.42,210.42,210.4,210.4,59800000.0
2008-02-22 15:24:00,210.4,210.42,210.34,210.35,104300000.0
2008-02-22 15:25:00,210.37,210.46,210.37,210.455,80600000.0
2008-02-22 15:26:00,210.455,210.555,210.455,210.5,109700000.0
2008-02-22 15:27:00,210.505,210.51,210.49,210.5,76400000.0
2008-02-22 15:28:00,210.5,210.52,210.48,210.48,91100000.0
2008-02-22 15:29:00,210.48,210.49,210.45,210.45,66900000.0
2008-02-22 15:30:00,210.455,210.51,210.45,210.51,86400000.0
2008-02-22 15:31:00,210.51,210.52,210.46,210.505,85200000.0
2008-02-22 15:32:00,210.5,210.545,210.48,210.51,90800000.0
2008-02-22 15:33:00,210.51,210.59,210.5,210.555,110000000.0
2008-02-22 15:34:00,210.555,210.7,210.555,210.67,80100000.0
2008-02-22 15:35:00,210.67,210.69,210.63,210.63,115400000.0
2008-02-22 15:36:00,210.635,210.65,210.59,210.65,102400000.0
2008-02-22 15:37:00,210.65,210.68,210.6,210.63,119700000.0
2008-02-22 15:38:00,210.63,210.68,210.58,210.66,95400000.0
2008-02-22 15:39:00,210.66,210.72,210.645,210.71,152900000.0
2008-02-22 15:40:00,210.71,210.84,210.71,210.79,107500000.0
2008-02-22 15:41:00,210.79,210.795,210.75,210.76,71400000.0
2008-02-22 15:42:00,210.76,210.82,210.74,210.79,86300000.0
2008-02-22 15:43:00,210.79,210.795,210.76,210.76,117800000.0
2008-02-22 15:44:00,210.76,210.83,210.76,210.8,138200000.0
2008-02-22 15:45:00,210.8,210.86,210.8,210.85,49700000.0
2008-02-22 15:46:00,210.85,210.85,210.78,210.78,75700000.0
2008-02-22 15:47:00,210.79,210.79,210.74,210.75,105200000.0
2008-02-22 15:48:00,210.75,210.755,210.71,210.74,88200000.0
2008-02-22 15:49:00,210.74,210.77,210.74,210.76,63100000.0
2008-02-22 15:50:00,210.76,210.85,210.76,210.85,108200000.0
2008-02-22 15:51:00,210.85,210.91,210.845,210.91,102600000.0
2008-02-22 15:52:00,210.91,210.92,210.85,210.9,117900000.0
2008-02-22 15:53:00,210.9,210.95,210.89,210.91,124900000.0
2008-02-22 15:54:00,210.91,210.95,210.905,210.93,83000000.0
2008-02-22 15:55:00,210.93,210.93,210.91,210.91,101500000.0
2008-02-22 15:56:00,210.91,210.94,210.89,210.94,125100000.0
2008-02-22 15:57:00,210.94,210.985,210.92,210.98,169700000.0
2008-02-22 15:58:00,210.96,211.01,210.89,210.945,157200000.0
2008-02-22 15:59:00,210.945,211.04,210.9,211.01,137600000.0
2008-02-22 16:00:00,211.01,211.03,210.88,210.9,156900000.0
2008-02-22 16:01:00,210.9,210.95,210.89,210.93,126200000.0
2008-02-22 16:02:00,210.93,210.93,210.895,210.9,129200000.0
2008-02-22 16:03:00,210.905,210.91,210.86,210.9,137400000.0
2008-02-22 16:04:00,210.9,210.95,210.895,210.95,134500000.0
2008-02-22 16:05:00,210.95,210.95,210.9,210.925,118600000.0
2008-02-22 16:06:00,210.925,210.96,210.925,210.96,102800000.0
2008-02-22 16:07:00,210.96,211.005,210.96,210.995,113100000.0
2008-02-22 16:08:00,210.99,210.995,210.935,210.975,137200000.0
2008-02-22 16:09:00,210.975,210.985,210.945,210.985,118200000.0
2008-02-22 16:10:00,210.985,211.035,210.97,211.01,130300000.0
2008-02-22 16:11:00,211.01,211.03,210.97,210.97,126900000.0
2008-02-22 16:12:00,210.975,210.99,210.93,210.94,103300000.0
2008-02-22 16:13:00,210.95,210.95,210.83,210.83,108000000.0
2008-02-22 16:14:00,210.83,210.88,210.8,210.85,109600000.0
2008-02-22 16:15:00,210.85,210.875,210.83,210.86,106700000.0
2008-02-22 16:16:00,210.86,210.87,210.795,210.8,110100000.0
2008-02-22 16:17:00,210.8,210.83,210.7,210.735,106300000.0
2008-02-22 16:18:00,210.735,210.755,210.68,210.7,123500000.0
2008-02-22 16:19:00,210.7,210.72,210.63,210.72,138600000.0
2008-02-22 16:20:00,210.725,210.785,210.695,210.73,124600000.0
2008-02-22 16:21:00,210.73,210.76,210.72,210.73,94400000.0
2008-02-22 16:22:00,210.73,210.8,210.72,210.79,74000000.0
2008-02-22 16:23:00,210.79,210.8,210.75,210.785,76300000.0
2008-02-22 16:24:00,210.78,210.785,210.74,210.78,85000000.0
2008-02-22 16:25:00,210.78,210.815,210.76,210.795,141800000.0
2008-02-22 16:26:00,210.79,210.81,210.79,210.8,95000000.0
2008-02-22 16:27:00,210.8,210.85,210.8,210.85,108200000.0
2008-02-22 16:28:00,210.85,210.855,210.83,210.835,68400000.0
2008-02-22 16:29:00,210.835,210.87,210.795,210.8,110200000.0
2008-02-22 16:30:00,210.8,210.82,210.775,210.795,119500000.0
2008-02-22 16:31:00,210.795,210.87,210.78,210.81,94800000.0
2008-02-22 16:32:00,210.81,210.825,210.76,210.81,108400000.0
2008-02-22 16:33:00,210.81,210.82,210.76,210.77,112200000.0
2008-02-22 16:34:00,210.77,210.77,210.69,210.7,114300000.0
2008-02-22 16:35:00,210.7,210.76,210.7,210.76,106500000.0
2008-02-22 16:36:00,210.76,210.84,210.76,210.82,91700000.0
2008-02-22 16:37:00,210.82,210.91,210.78,210.89,165000000.0
2008-02-22 16:38:00,210.89,210.895,210.745,210.745,187100000.0
2008-02-22 16:39:00,210.74,210.8,210.71,210.755,130200000.0
2008-02-22 16:40:00,210.75,210.78,210.75,210.77,51000000.0
2008-02-22 16:41:00,210.77,210.79,210.735,210.79,110500000.0
2008-02-22 16:42:00,210.79,210.89,210.79,210.85,125300000.0
2008-02-22 16:43:00,210.85,210.85,210.8,210.85,110300000.0
2008-02-22 16:44:00,210.85,210.88,210.8,210.82,161900000.0
2008-02-22 16:45:00,210.82,210.835,210.76,210.8,144800000.0
2008-02-22 16:46:00,210.8,210.845,210.78,210.795,115200000.0
2008-02-22 16:47:00,210.795,210.82,210.73,210.73,79700000.0
2008-02-22 16:48:00,210.75,210.815,210.75,210.815,151500000.0
2008-02-22 16:49:00,210.82,210.885,210.8,210.86,133200000.0
2008-02-22 16:50:00,210.85,210.9,210.83,210.86,142600000.0
2008-02-22 16:51:00,210.86,211.055,210.84,210.945,128100000.0
2008-02-22 16:52:00,210.945,210.99,210.945,210.975,80400000.0
2008-02-22 16:53:00,210.975,211.0,210.875,210.895,109700000.0
2008-02-22 16:54:00,210.895,210.93,210.87,210.9,85600000.0
2008-02-22 16:55:00,210.91,210.935,210.815,210.82,111800000.0
2008-02-22 16:56:00,210.815,210.83,210.75,210.765,88600000.0
2008-02-22 16:57:00,210.765,210.815,210.76,210.815,117700000.0
2008-02-22 16:58:00,210.815,210.815,210.735,210.75,68300000.0
2008-02-22 16:59:00,210.75,210.88,210.74,210.87,119700000.0
2008-02-22 17:00:00,210.875,210.875,210.76,210.77,132800000.0
2008-02-22 17:01:00,210.77,210.8,210.74,210.75,121300000.0
2008-02-22 17:02:00,210.75,210.815,210.72,210.75,139900000.0
2008-02-22 17:03:00,210.75,210.845,210.73,210.73,156600000.0
2008-02-22 17:04:00,210.73,210.755,210.68,210.75,106700000.0
2008-02-22 17:05:00,210.75,210.76,210.7,210.72,100400000.0
2008-02-22 17:06:00,210.72,210.72,210.65,210.67,151300000.0
2008-02-22 17:07:00,210.67,210.675,210.595,210.595,180300000.0
2008-02-22 17:08:00,210.595,210.705,210.595,210.615,106400000.0
2008-02-22 17:09:00,210.615,210.655,210.595,210.65,88800000.0
2008-02-22 17:10:00,210.65,210.675,210.62,210.665,53800000.0
2008-02-22 17:11:00,210.67,210.675,210.55,210.625,115400000.0
2008-02-22 17:12:00,210.61,210.63,210.52,210.56,139300000.0
2008-02-22 17:13:00,210.56,210.59,210.45,210.45,122800000.0
2008-02-22 17:14:00,210.445,210.6,210.44,210.6,109800000.0
2008-02-22 17:15:00,210.6,210.625,210.5,210.5,139800000.0
2008-02-22 17:16:00,210.5,210.52,210.44,210.44,96400000.0
2008-02-22 17:17:00,210.435,210.49,210.43,210.45,92200000.0
2008-02-22 17:18:00,210.45,210.52,210.425,210.52,105800000.0
2008-02-22 17:19:00,210.52,210.52,210.48,210.49,64600000.0
2008-02-22 17:20:00,210.49,210.49,210.41,210.41,105200000.0
2008-02-22 17:21:00,210.41,210.42,210.315,210.345,121300000.0
2008-02-22 17:22:00,210.36,210.44,210.36,210.42,134800000.0
2008-02-22 17:23:00,210.42,210.42,210.37,210.4,115300000.0
2008-02-22 17:24:00,210.4,210.4,210.31,210.37,109200000.0
2008-02-22 17:25:00,210.37,210.44,210.37,210.42,103900000.0
2008-02-22 17:26:00,210.42,210.45,210.37,210.37,110900000.0
2008-02-22 17:27:00,210.37,210.44,210.37,210.42,132700000.0
2008-02-22 17:28:00,210.42,210.51,210.42,210.5,123500000.0
2008-02-22 17:29:00,210.5,210.53,210.44,210.45,113600000.0
2008-02-22 17:30:00,210.45,210.51,210.36,210.38,112500000.0
2008-02-22 17:31:00,210.38,210.445,210.36,210.445,198600000.0
2008-02-22 17:32:00,210.43,210.43,210.3,210.3,169400000.0
2008-02-22 17:33:00,210.3,210.305,210.21,210.24,140100000.0
2008-02-22 17:34:00,210.25,210.325,210.225,210.225,199900000.0
2008-02-22 17:35:00,210.235,210.235,210.17,210.215,137600000.0
2008-02-22 17:36:00,210.215,210.235,210.19,210.215,193200000.0
2008-02-22 17:37:00,210.215,210.3,210.215,210.285,85900000.0
2008-02-22 17:38:00,210.285,210.31,210.245,210.28,77300000.0
2008-02-22 17:39:00,210.28,210.305,210.245,210.245,98400000.0
2008-02-22 17:40:00,210.245,210.345,210.24,210.265,130100000.0
2008-02-22 17:41:00,210.265,210.265,210.22,210.23,157600000.0
2008-02-22 17:42:00,210.23,210.23,210.095,210.13,180900000.0
2008-02-22 17:43:00,210.125,210.25,210.11,210.235,97100000.0
2008-02-22 17:44:00,210.235,210.325,210.22,210.28,158700000.0
2008-02-22 17:45:00,210.295,210.325,210.24,210.325,106400000.0
2008-02-22 17:46:00,210.32,210.355,210.3,210.31,175500000.0
2008-02-22 17:47:00,210.31,210.32,210.25,210.32,93400000.0
2008-02-22 17:48:00,210.32,210.475,210.32,210.43,175600000.0
2008-02-22 17:49:00,210.43,210.445,210.29,210.335,194100000.0
2008-02-22 17:50:00,210.335,210.355,210.26,210.335,154800000.0
2008-02-22 17:51:00,210.33,210.42,210.295,210.4,138400000.0
2008-02-22 17:52:00,210.4,210.43,210.32,210.335,98700000.0
2008-02-22 17:53:00,210.335,210.365,210.26,210.365,143600000.0
2008-02-22 17:54:00,210.365,210.425,210.345,210.395,135700000.0
2008-02-22 17:55:00,210.395,210.425,210.37,210.39,85400000.0
2008-02-22 17:56:00,210.39,210.395,210.28,210.325,177900000.0
2008-02-22 17:57:00,210.325,210.37,210.285,210.325,291900000.0
2008-02-22 17:58:00,210.32,210.345,210.29,210.345,176100000.0
2008-02-22 17:59:00,210.345,210.405,210.265,210.33,163200000.0
2008-02-22 18:00:00,210.325,210.375,210.32,210.375,196200000.0
2008-02-22 18:01:00,210.385,210.445,210.295,210.335,194400000.0
2008-02-22 18:02:00,210.335,210.375,210.335,210.35,123900000.0
2008-02-22 18:03:00,210.35,210.375,210.32,210.37,91000000.0
2008-02-22 18:04:00,210.37,210.37,210.34,210.365,114900000.0
2008-02-22 18:05:00,210.365,210.365,210.27,210.285,144500000.0
2008-02-22 18:06:00,210.285,210.335,210.285,210.3,99500000.0
2008-02-22 18:07:00,210.295,210.315,210.27,210.315,73900000.0
2008-02-22 18:08:00,210.315,210.335,210.26,210.31,103900000.0
2008-02-22 18:09:00,210.31,210.375,210.195,210.2,130300000.0
2008-02-22 18:10:00,210.205,210.24,210.12,210.125,147200000.0
2008-02-22 18:11:00,210.125,210.125,210.025,210.07,185500000.0
2008-02-22 18:12:00,210.065,210.165,210.04,210.1,197200000.0
2008-02-22 18:13:00,210.1,210.105,210.065,210.105,228800000.0
2008-02-22 18:14:00,210.105,210.175,210.105,210.14,115100000.0
2008-02-22 18:15:00,210.14,210.22,210.13,210.22,86300000.0
2008-02-22 18:16:00,210.22,210.295,210.21,210.27,102800000.0
2008-02-22 18:17:00,210.27,210.335,210.27,210.32,59000000.0
2008-02-22 18:18:00,210.32,210.335,210.29,210.32,75900000.0
2008-02-22 18:19:00,210.32,210.345,210.3,210.345,92300000.0
2008-02-22 18:20:00,210.345,210.385,210.345,210.355,109700000.0
2008-02-22 18:21:00,210.355,210.385,210.305,210.385,92300000.0
2008-02-22 18:22:00,210.385,210.405,210.315,210.35,155100000.0
2008-02-22 18:23:00,210.35,210.385,210.31,210.365,141900000.0
2008-02-22 18:24:00,210.365,210.4,210.32,210.38,114900000.0
2008-02-22 18:25:00,210.38,210.455,210.34,210.395,158600000.0
2008-02-22 18:26:00,210.375,210.405,210.34,210.35,55900000.0
2008-02-22 18:27:00,210.35,210.375,210.32,210.37,86400000.0
2008-02-22 18:28:00,210.37,210.395,210.345,210.38,164000000.0
2008-02-22 18:29:00,210.38,210.395,210.335,210.335,144000000.0
2008-02-22 18:30:00,210.335,210.4,210.335,210.38,99500000.0
2008-02-22 18:31:00,210.38,210.415,210.36,210.4,119300000.0
2008-02-22 18:32:00,210.4,210.445,210.39,210.4,75200000.0
2008-02-22 18:33:00,210.4,210.435,210.38,210.405,90500000.0
2008-02-22 18:34:00,210.405,210.53,210.405,210.525,83800000.0
2008-02-22 18:35:00,210.525,210.56,210.5,210.56,62800000.0
2008-02-22 18:36:00,210.56,210.615,210.55,210.55,97800000.0
2008-02-22 18:37:00,210.55,210.61,210.55,210.6,64500000.0
2008-02-22 18:38:00,210.6,210.6,210.55,210.585,125800000.0
2008-02-22 18:39:00,210.59,210.6,210.58,210.59,70700000.0
2008-02-22 18:40:00,210.59,210.59,210.465,210.465,98500000.0
2008-02-22 18:41:00,210.465,210.495,210.44,210.48,208200000.0
2008-02-22 18:42:00,210.48,210.48,210.38,210.38,116400000.0
2008-02-22 18:43:00,210.375,210.405,210.375,210.395,150800000.0
2008-02-22 18:44:00,210.395,210.395,210.285,210.32,119100000.0
2008-02-22 18:45:00,210.32,210.385,210.315,210.385,142900000.0
2008-02-22 18:46:00,210.385,210.39,210.32,210.375,131000000.0
2008-02-22 18:47:00,210.375,210.375,210.31,210.32,152100000.0
2008-02-22 18:48:00,210.32,210.32,210.29,210.295,314400000.0
2008-02-22 18:49:00,210.295,210.335,210.295,210.32,132900000.0
2008-02-22 18:50:00,210.325,210.445,210.325,210.44,152900000.0
2008-02-22 18:51:00,210.44,210.46,210.425,210.45,95000000.0
2008-02-22 18:52:00,210.45,210.48,210.445,210.46,92100000.0
2008-02-22 18:53:00,210.46,210.495,210.45,210.47,93000000.0
2008-02-22 18:54:00,210.47,210.515,210.465,210.495,173000000.0
2008-02-22 18:55:00,210.495,210.515,210.465,210.515,123100000.0
2008-02-22 18:56:00,210.505,210.535,210.48,210.485,117000000.0
2008-02-22 18:57:00,210.485,210.525,210.47,210.475,117900000.0
2008-02-22 18:58:00,210.475,210.505,210.42,210.44,182900000.0
2008-02-22 18:59:00,210.44,210.475,210.39,210.4,101200000.0
2008-02-22 19:00:00,210.4,210.46,210.38,210.43,128200000.0
2008-02-22 19:01:00,210.43,210.45,210.37,210.38,87500000.0
2008-02-22 19:02:00,210.38,210.4,210.295,210.295,184000000.0
2008-02-22 19:03:00,210.295,210.31,210.285,210.29,146100000.0
2008-02-22 19:04:00,210.29,210.32,210.26,210.32,96000000.0
2008-02-22 19:05:00,210.32,210.36,210.32,210.35,61500000.0
2008-02-22 19:06:00,210.355,210.36,210.245,210.27,114700000.0
2008-02-22 19:07:00,210.27,210.27,210.225,210.26,310900000.0
2008-02-22 19:08:00,210.26,210.3,210.25,210.25,109700000.0
2008-02-22 19:09:00,210.25,210.285,210.24,210.285,124500000.0
2008-02-22 19:10:00,210.285,210.31,210.27,210.29,75500000.0
2008-02-22 19:11:00,210.29,210.29,210.23,210.24,106200000.0
2008-02-22 19:12:00,210.24,210.24,210.14,210.18,118100000.0
2008-02-22 19:13:00,210.18,210.2,210.16,210.18,151900000.0
2008-02-22 19:14:00,210.18,210.21,210.16,210.19,97500000.0
2008-02-22 19:15:00,210.19,210.24,210.19,210.24,68600000.0
2008-02-22 19:16:00,210.24,210.28,210.24,210.26,94300000.0
2008-02-22 19:17:00,210.26,210.285,210.23,210.27,88800000.0
2008-02-22 19:18:00,210.27,210.29,210.23,210.24,108200000.0
2008-02-22 19:19:00,210.24,210.27,210.21,210.215,131700000.0
2008-02-22 19:20:00,210.215,210.29,210.215,210.265,87500000.0
2008-02-22 19:21:00,210.265,210.29,210.22,210.27,116300000.0
2008-02-22 19:22:00,210.27,210.285,210.25,210.26,67600000.0
2008-02-22 19:23:00,210.26,210.275,210.24,210.245,43600000.0
2008-02-22 19:24:00,210.245,210.26,210.245,210.245,27900000.0
2008-02-22 19:25:00,210.245,210.29,210.245,210.28,55900000.0
2008-02-22 19:26:00,210.28,210.29,210.25,210.25,49400000.0
2008-02-22 19:27:00,210.25,210.28,210.24,210.27,49000000.0
2008-02-22 19:28:00,210.27,210.33,210.27,210.33,83700000.0
2008-02-22 19:29:00,210.33,210.34,210.22,210.22,52000000.0
2008-02-22 19:30:00,210.225,210.27,210.22,210.24,66400000.0
2008-02-22 19:31:00,210.24,210.24,210.115,210.13,111000000.0
2008-02-22 19:32:00,210.125,210.21,210.12,210.21,84100000.0
2008-02-22 19:33:00,210.21,210.23,210.17,210.17,138400000.0
2008-02-22 19:34:00,210.17,210.17,210.115,210.165,87200000.0
2008-02-22 19:35:00,210.165,210.3,210.16,210.235,101900000.0
2008-02-22 19:36:00,210.235,210.3,210.235,210.28,76500000.0
2008-02-22 19:37:00,210.28,210.29,210.23,210.29,76600000.0
2008-02-22 19:38:00,210.29,210.32,210.27,210.3,120900000.0
2008-02-22 19:39:00,210.3,210.32,210.3,210.3,77400000.0
2008-02-22 19:40:00,210.3,210.3,210.24,210.24,73800000.0
2008-02-22 19:41:00,210.24,210.26,210.22,210.25,54700000.0
2008-02-22 19:42:00,210.25,210.3,210.25,210.29,82200000.0
2008-02-22 19:43:00,210.29,210.29,210.18,210.225,115800000.0
2008-02-22 19:44:00,210.225,210.28,210.22,210.27,80400000.0
2008-02-22 19:45:00,210.27,210.29,210.24,210.27,51200000.0
2008-02-22 19:46:00,210.27,210.38,210.27,210.35,79800000.0
2008-02-22 19:47:00,210.35,210.355,210.305,210.315,111200000.0
2008-02-22 19:48:00,210.315,210.32,210.265,210.315,98300000.0
2008-02-22 19:49:00,210.315,210.335,210.28,210.31,89900000.0
2008-02-22 19:50:00,210.31,210.345,210.3,210.31,84200000.0
2008-02-22 19:51:00,210.31,210.33,210.28,210.32,55000000.0
2008-02-22 19:52:00,210.32,210.34,210.24,210.26,86100000.0
2008-02-22 19:53:00,210.26,210.28,210.22,210.23,65200000.0
2008-02-22 19:54:00,210.23,210.28,210.22,210.26,63500000.0
2008-02-22 19:55:00,210.26,210.28,210.21,210.25,86200000.0
2008-02-22 19:56:00,210.25,210.35,210.25,210.34,76100000.0
2008-02-22 19:57:00,210.34,210.36,210.24,210.27,110400000.0
2008-02-22 19:58:00,210.27,210.27,210.23,210.24,72900000.0
2008-02-22 19:59:00,210.24,210.26,210.15,210.15,89300000.0
2008-02-22 20:00:00,210.15,210.195,210.14,210.185,61600000.0
2008-02-22 20:01:00,210.195,210.2,210.14,210.17,92400000.0
2008-02-22 20:02:00,210.16,210.21,210.16,210.195,67300000.0
2008-02-22 20:03:00,210.195,210.205,210.15,210.16,54900000.0
2008-02-22 20:04:00,210.16,210.2,210.16,210.2,92300000.0
2008-02-22 20:05:00,210.2,210.2,210.17,210.175,56500000.0
2008-02-22 20:06:00,210.175,210.23,210.17,210.22,49100000.0
2008-02-22 20:07:00,210.22,210.23,210.19,210.205,33300000.0
2008-02-22 20:08:00,210.205,210.255,210.2,210.255,34200000.0
2008-02-22 20:09:00,210.245,210.27,210.205,210.245,74600000.0
2008-02-22 20:10:00,210.245,210.245,210.225,210.245,30200000.0
2008-02-22 20:11:00,210.245,210.245,210.21,210.22,40200000.0
2008-02-22 20:12:00,210.22,210.225,210.21,210.22,32100000.0
2008-02-22 20:13:00,210.22,210.335,210.22,210.335,92600000.0
2008-02-22 20:14:00,210.335,210.345,210.31,210.32,56300000.0
2008-02-22 20:15:00,210.32,210.34,210.31,210.33,63400000.0
2008-02-22 20:16:00,210.33,210.39,210.33,210.37,85400000.0
2008-02-22 20:17:00,210.37,210.4,210.315,210.325,70600000.0
2008-02-22 20:18:00,210.325,210.325,210.205,210.22,85700000.0
2008-02-22 20:19:00,210.22,210.245,210.22,210.245,56300000.0
2008-02-22 20:20:00,210.25,210.26,210.23,210.255,73000000.0
2008-02-22 20:21:00,210.24,210.295,210.19,210.19,81500000.0
2008-02-22 20:22:00,210.19,210.255,210.17,210.23,67800000.0
2008-02-22 20:23:00,210.23,210.23,210.175,210.175,58500000.0
2008-02-22 20:24:00,210.175,210.25,210.175,210.24,81000000.0
2008-02-22 20:25:00,210.22,210.24,210.2,210.225,63800000.0
2008-02-22 20:26:00,210.225,210.265,210.22,210.235,49000000.0
2008-02-22 20:27:00,210.235,210.265,210.185,210.195,80700000.0
2008-02-22 20:28:00,210.195,210.22,210.165,210.195,144600000.0
2008-02-22 20:29:00,210.195,210.235,210.17,210.185,71600000.0
2008-02-22 20:30:00,210.185,210.205,210.155,210.205,43100000.0
2008-02-22 20:31:00,210.205,210.225,210.135,210.135,185600000.0
2008-02-22 20:32:00,210.115,210.12,209.995,210.1,157900000.0
2008-02-22 20:33:00,210.095,210.12,210.08,210.09,88300000.0
2008-02-22 20:34:00,210.09,210.135,210.09,210.135,36900000.0
2008-02-22 20:35:00,210.135,210.16,210.125,210.145,128800000.0
2008-02-22 20:36:00,210.145,210.22,210.145,210.22,139200000.0
2008-02-22 20:37:00,210.22,210.3,210.215,210.295,142400000.0
2008-02-22 20:38:00,210.295,210.315,210.13,210.14,112100000.0
2008-02-22 20:39:00,210.14,210.215,210.14,210.2,47500000.0
2008-02-22 20:40:00,210.2,210.265,210.2,210.22,164600000.0
2008-02-22 20:41:00,210.215,210.26,210.21,210.22,78200000.0
2008-02-22 20:42:00,210.22,210.22,210.16,210.205,70900000.0
2008-02-22 20:43:00,210.205,210.27,210.205,210.27,46500000.0
2008-02-22 20:44:00,210.27,210.27,210.23,210.24,37700000.0
2008-02-22 20:45:00,210.24,210.24,210.18,210.23,80500000.0
2008-02-22 20:46:00,210.23,210.27,210.23,210.24,76400000.0
2008-02-22 20:47:00,210.24,210.39,210.24,210.31,63700000.0
2008-02-22 20:48:00,210.31,210.385,210.31,210.38,63300000.0
2008-02-22 20:49:00,210.38,210.405,210.35,210.395,85400000.0
2008-02-22 20:50:00,210.395,210.395,210.34,210.37,77600000.0
2008-02-22 20:51:00,210.37,210.37,210.35,210.37,51700000.0
2008-02-22 20:52:00,210.37,210.43,210.345,210.345,126600000.0
2008-02-22 20:53:00,210.345,210.37,210.34,210.355,49000000.0
2008-02-22 20:54:00,210.355,210.37,210.32,210.32,68600000.0
2008-02-22 20:55:00,210.32,210.36,210.32,210.36,83300000.0
2008-02-22 20:56:00,210.36,210.38,210.33,210.34,97600000.0
2008-02-22 20:57:00,210.34,210.36,210.32,210.32,71700000.0
2008-02-22 20:58:00,210.32,210.32,210.28,210.305,90500000.0
2008-02-22 20:59:00,210.305,210.305,210.27,210.275,87000000.0
2008-02-22 21:00:00,210.275,210.295,210.27,210.275,52300000.0
2008-02-22 21:01:00,210.275,210.29,210.25,210.27,56400000.0
2008-02-22 21:02:00,210.27,210.27,210.24,210.26,61700000.0
2008-02-22 21:03:00,210.26,210.3,210.25,210.27,75600000.0
2008-02-22 21:04:00,210.265,210.275,210.24,210.27,51100000.0
2008-02-22 21:05:00,210.28,210.295,210.25,210.28,37800000.0
2008-02-22 21:06:00,210.28,210.3,210.245,210.3,51400000.0
2008-02-22 21:07:00,210.3,210.305,210.28,210.3,50600000.0
2008-02-22 21:08:00,210.305,210.305,210.24,210.245,60000000.0
2008-02-22 21:09:00,210.245,210.32,210.245,210.32,70200000.0
2008-02-22 21:10:00,210.32,210.33,210.28,210.315,76000000.0
2008-02-22 21:11:00,210.315,210.315,210.3,210.3,49000000.0
2008-02-22 21:12:00,210.3,210.3,210.28,210.28,46800000.0
2008-02-22 21:13:00,210.28,210.3,210.28,210.3,36000000.0
2008-02-22 21:14:00,210.3,210.33,210.27,210.33,61000000.0
2008-02-22 21:15:00,210.33,210.33,210.27,210.31,41900000.0
2008-02-22 21:16:00,210.31,210.31,210.27,210.29,48200000.0
2008-02-22 21:17:00,210.29,210.35,210.29,210.35,40100000.0
2008-02-22 21:18:00,210.35,210.39,210.35,210.37,77900000.0
2008-02-22 21:19:00,210.37,210.39,210.37,210.385,61400000.0
2008-02-22 21:20:00,210.38,210.38,210.35,210.37,56700000.0
2008-02-22 21:21:00,210.37,210.38,210.37,210.37,46700000.0
2008-02-22 21:22:00,210.37,210.37,210.34,210.34,83300000.0
2008-02-22 21:23:00,210.34,210.34,210.32,210.32,43200000.0
2008-02-22 21:24:00,210.32,210.365,210.32,210.33,64900000.0
2008-02-22 21:25:00,210.33,210.34,210.3,210.33,70100000.0
2008-02-22 21:26:00,210.33,210.33,210.255,210.265,80900000.0
2008-02-22 21:27:00,210.265,210.32,210.26,210.32,54300000.0
2008-02-22 21:28:00,210.32,210.345,210.31,210.34,48300000.0
2008-02-22 21:29:00,210.34,210.34,210.255,210.27,60200000.0
2008-02-22 21:30:00,210.27,210.31,210.27,210.28,58500000.0
2008-02-22 21:31:00,210.28,210.3,210.25,210.3,72700000.0
2008-02-22 21:32:00,210.3,210.33,210.29,210.31,44400000.0
2008-02-22 21:33:00,210.31,210.32,210.29,210.3,48900000.0
2008-02-22 21:34:00,210.3,210.32,210.28,210.3,38700000.0
2008-02-22 21:35:00,210.3,210.32,210.26,210.27,104500000.0
2008-02-22 21:36:00,210.27,210.33,210.27,210.31,38400000.0
2008-02-22 21:37:00,210.31,210.34,210.3,210.3,55900000.0
2008-02-22 21:38:00,210.31,210.36,210.295,210.36,57500000.0
2008-02-22 21:39:00,210.36,210.36,210.34,210.34,23200000.0
2008-02-22 21:40:00,210.34,210.36,210.32,210.34,72800000.0
2008-02-22 21:41:00,210.34,210.36,210.32,210.34,55000000.0
2008-02-22 21:42:00,210.34,210.39,210.34,210.38,49500000.0
2008-02-22 21:43:00,210.38,210.47,210.38,210.44,98000000.0
2008-02-22 21:44:00,210.44,210.47,210.41,210.415,70100000.0
2008-02-22 21:45:00,210.415,210.47,210.415,210.43,99700000.0
2008-02-22 21:46:00,210.44,210.46,210.42,210.46,70100000.0
2008-02-22 21:47:00,210.46,210.46,210.4,210.42,93100000.0
2008-02-22 21:48:00,210.42,210.42,210.4,210.42,28000000.0
2008-02-22 21:49:00,210.42,210.43,210.4,210.42,37000000.0
2008-02-22 21:50:00,210.42,210.42,210.39,210.41,22400000.0
2008-02-22 21:51:00,210.41,210.43,210.4,210.41,22500000.0
2008-02-22 21:52:00,210.41,210.45,210.41,210.43,54300000.0
2008-02-22 21:53:00,210.425,210.43,210.41,210.41,83600000.0
2008-02-22 21:54:00,210.41,210.45,210.4,210.44,97400000.0
2008-02-22 21:55:00,210.44,210.465,210.43,210.46,86200000.0
2008-02-22 21:56:00,210.46,210.51,210.445,210.51,110900000.0
2008-02-22 21:57:00,210.51,210.535,210.49,210.51,101800000.0
2008-02-22 21:58:00,210.51,210.515,210.48,210.48,71000000.0
2008-02-22 21:59:00,210.48,210.505,210.46,210.485,102400000.0
2008-02-22 22:00:00,210.485,210.525,210.46,210.525,114000000.0
2008-02-22 22:01:00,210.525,210.53,210.465,210.52,89900000.0
2008-02-22 22:02:00,210.52,210.56,210.5,210.5,88300000.0
2008-02-22 22:03:00,210.5,210.55,210.5,210.52,69900000.0
2008-02-22 22:04:00,210.52,210.6,210.515,210.56,121900000.0
2008-02-22 22:05:00,210.575,210.62,210.535,210.555,75600000.0
2008-02-22 22:06:00,210.555,210.575,210.55,210.575,38800000.0
2008-02-22 22:07:00,210.575,210.575,210.545,210.55,56400000.0
2008-02-22 22:08:00,210.55,210.6,210.53,210.595,46500000.0
2008-02-22 22:09:00,210.6,210.6,210.56,210.56,74100000.0
2008-02-22 22:10:00,210.56,210.61,210.53,210.56,118900000.0
2008-02-22 22:11:00,210.56,210.6,210.54,210.54,107800000.0
2008-02-22 22:12:00,210.54,210.54,210.46,210.48,104000000.0
2008-02-22 22:13:00,210.48,210.48,210.44,210.445,27900000.0
2008-02-22 22:14:00,210.445,210.48,210.44,210.46,41700000.0
2008-02-22 22:15:00,210.46,210.46,210.4,210.41,58800000.0
2008-02-22 22:16:00,210.41,210.485,210.375,210.375,90500000.0
2008-02-22 22:17:00,210.375,210.41,210.375,210.395,23600000.0
2008-02-22 22:18:00,210.395,210.395,210.345,210.35,18400000.0
2008-02-22 22:19:00,210.35,210.35,210.3,210.335,29800000.0
2008-02-22 22:20:00,210.335,210.375,210.335,210.345,21100000.0
2008-02-22 22:21:00,210.345,210.39,210.345,210.375,33800000.0
2008-02-22 22:22:00,210.375,210.445,210.375,210.42,64900000.0
2008-02-22 22:23:00,210.435,210.455,210.42,210.45,75500000.0
2008-02-22 22:24:00,210.45,210.455,210.44,210.455,23000000.0
2008-02-22 22:25:00,210.455,210.47,210.45,210.45,84800000.0
2008-02-22 22:26:00,210.45,210.49,210.45,210.49,54500000.0
2008-02-22 22:27:00,210.49,210.49,210.47,210.47,20400000.0
2008-02-22 22:28:00,210.47,210.495,210.47,210.485,56000000.0
2008-02-22 22:29:00,210.485,210.69,210.48,210.68,49500000.0
2008-02-22 22:30:00,210.68,210.93,210.68,210.93,101000000.0
2008-02-22 22:31:00,210.935,211.025,210.88,210.88,131900000.0
2008-02-22 22:32:00,210.88,210.88,210.645,210.67,109600000.0
2008-02-22 22:33:00,210.67,210.745,210.655,210.745,100600000.0
2008-02-22 22:34:00,210.745,210.91,210.745,210.865,115600000.0
2008-02-22 22:35:00,210.865,210.98,210.865,210.92,102600000.0
2008-02-22 22:36:00,210.92,211.08,210.895,210.985,142500000.0
2008-02-22 22:37:00,210.985,211.01,210.92,210.925,159000000.0
2008-02-22 22:38:00,210.92,210.94,210.87,210.91,101000000.0
2008-02-22 22:39:00,210.91,210.96,210.81,210.92,224900000.0
2008-02-22 22:40:00,210.92,210.965,210.865,210.95,133000000.0
2008-02-22 22:41:00,210.95,211.03,210.95,211.01,131500000.0
2008-02-22 22:42:00,211.01,211.09,210.98,211.06,148000000.0
2008-02-22 22:43:00,211.06,211.06,210.945,210.945,104400000.0
2008-02-22 22:44:00,210.945,210.945,210.87,210.92,173800000.0
2008-02-22 22:45:00,210.92,210.93,210.87,210.895,165700000.0
2008-02-22 22:46:00,210.895,211.045,210.88,211.035,159900000.0
2008-02-22 22:47:00,211.04,211.04,210.99,211.0,81400000.0
2008-02-22 22:48:00,211.0,211.0,210.95,210.97,97300000.0
2008-02-22 22:49:00,210.97,211.05,210.97,211.03,93100000.0
2008-02-22 22:50:00,211.03,211.05,211.01,211.02,83000000.0
2008-02-22 22:51:00,211.02,211.04,210.99,210.99,110500000.0
2008-02-22 22:52:00,210.99,211.04,210.99,211.04,87900000.0
2008-02-22 22:53:00,211.04,211.12,211.02,211.1,112100000.0
2008-02-22 22:54:00,211.1,211.11,211.04,211.06,106800000.0
2008-02-22 22:55:00,211.06,211.13,211.03,211.04,77800000.0
2008-02-22 22:56:00,211.04,211.04,210.94,210.94,181800000.0
2008-02-22 22:57:00,210.94,210.98,210.92,210.93,121300000.0
2008-02-22 22:58:00,210.93,210.94,210.91,210.92,146800000.0
2008-02-22 22:59:00,210.92,210.92,210.89,210.89,50200000.0
2008-02-22 23:00:00,210.89,210.99,210.89,210.94,114100000.0
2008-02-22 23:01:00,210.92,210.955,210.92,210.952,37000000.0
2008-02-22 23:02:00,210.954,210.98,210.951,210.966,41400000.0
2008-02-22 23:03:00,210.955,210.957,210.932,210.932,94700000.0
2008-02-22 23:04:00,210.917,210.917,210.882,210.89,75500000.0
2008-02-22 23:05:00,210.875,210.887,210.872,210.872,41100000.0
2008-02-22 23:06:00,210.862,210.891,210.839,210.875,65000000.0
2008-02-22 23:07:00,210.881,210.917,210.872,210.897,59600000.0
2008-02-22 23:08:00,210.912,210.93,210.912,210.922,30500000.0
2008-02-22 23:09:00,210.917,210.944,210.876,210.876,65100000.0
2008-02-22 23:10:00,210.885,210.92,210.875,210.909,71300000.0
2008-02-22 23:11:00,210.91,210.923,210.9,210.918,61400000.0
2008-02-22 23:12:00,210.915,210.915,210.9,210.903,40200000.0
2008-02-22 23:13:00,210.91,210.923,210.876,210.923,67000000.0
2008-02-22 23:14:00,210.917,210.917,210.84,210.895,94500000.0
2008-02-22 23:15:00,210.892,210.909,210.876,210.902,80600000.0
2008-02-22 23:16:00,210.921,210.959,210.921,210.955,104800000.0
2008-02-22 23:17:00,210.958,210.974,210.948,210.948,85300000.0
2008-02-22 23:18:00,210.937,210.96,210.879,210.879,97100000.0
2008-02-22 23:19:00,210.871,210.871,210.85,210.853,166800000.0
2008-02-22 23:20:00,210.851,210.868,210.85,210.865,58600000.0
2008-02-22 23:21:00,210.847,210.867,210.841,210.867,49100000.0
2008-02-22 23:22:00,210.871,210.886,210.836,210.836,87900000.0
2008-02-22 23:23:00,210.834,210.87,210.821,210.87,117200000.0
2008-02-22 23:24:00,210.871,210.871,210.832,210.832,120500000.0
2008-02-22 23:25:00,210.818,210.821,210.779,210.821,121200000.0
2008-02-22 23:26:00,210.825,210.889,210.806,210.889,73600000.0
2008-02-22 23:27:00,210.898,210.911,210.882,210.882,60100000.0
2008-02-22 23:28:00,210.869,210.869,210.8,210.832,86100000.0
2008-02-22 23:29:00,210.826,210.832,210.788,210.807,77500000.0
2008-02-22 23:30:00,210.804,210.824,210.799,210.8,149200000.0
2008-02-22 23:31:00,210.813,210.894,210.813,210.85,42300000.0
2008-02-22 23:32:00,210.85,210.88,210.831,210.88,110400000.0
2008-02-22 23:33:00,210.881,210.899,210.872,210.878,62000000.0
2008-02-22 23:34:00,210.851,210.871,210.817,210.842,57400000.0
2008-02-22 23:35:00,210.851,210.865,210.83,210.84,69800000.0
2008-02-22 23:36:00,210.85,210.866,210.829,210.829,94400000.0
2008-02-22 23:37:00,210.833,210.836,210.723,210.737,87300000.0
2008-02-22 23:38:00,210.728,210.746,210.72,210.732,53000000.0
2008-02-22 23:39:00,210.726,210.726,210.685,210.685,95200000.0
2008-02-22 23:40:00,210.696,210.821,210.696,210.821,128900000.0
2008-02-22 23:41:00,210.863,210.884,210.808,210.808,111500000.0
2008-02-22 23:42:00,210.801,210.822,210.793,210.793,55300000.0
2008-02-22 23:43:00,210.773,210.793,210.761,210.786,87000000.0
2008-02-22 23:44:00,210.79,210.834,210.775,210.801,85400000.0
2008-02-22 23:45:00,210.79,210.79,210.723,210.736,63500000.0
2008-02-22 23:46:00,210.743,210.748,210.717,210.743,56100000.0
2008-02-22 23:47:00,210.745,210.77,210.722,210.77,49700000.0
2008-02-22 23:48:00,210.77,210.77,210.724,210.724,105000000.0
2008-02-22 23:49:00,210.721,210.77,210.695,210.769,91900000.0
2008-02-22 23:50:00,210.779,210.786,210.729,210.767,93500000.0
2008-02-22 23:51:00,210.761,210.761,210.734,210.748,19800000.0
2008-02-22 23:52:00,210.768,210.839,210.768,210.819,71000000.0
2008-02-22 23:53:00,210.825,210.87,210.801,210.829,67100000.0
2008-02-22 23:54:00,210.822,210.822,210.738,210.767,80600000.0
2008-02-22 23:55:00,210.747,210.747,210.697,210.703,51600000.0
2008-02-22 23:56:00,210.7,210.706,210.672,210.681,137400000.0
2008-02-22 23:57:00,210.693,210.713,210.666,210.69,154600000.0
2008-02-22 23:58:00,210.693,210.694,210.657,210.657,99400000.0
2008-02-22 23:59:00,210.662,210.704,210.651,210.674,62800000.0
2008-02-25 00:00:00,211.286,211.306,211.267,211.28,25300000.0
2008-02-25 00:01:00,211.283,211.318,211.277,211.309,20900000.0
2008-02-25 00:02:00,211.315,211.328,211.287,211.328,35200000.0
2008-02-25 00:03:00,211.322,211.349,211.258,211.291,14500000.0
2008-02-25 00:04:00,211.286,211.355,211.266,211.34,92500000.0
2008-02-25 00:05:00,211.319,211.324,211.253,211.26,23500000.0
2008-02-25 00:06:00,211.306,211.306,211.246,211.253,66000000.0
2008-02-25 00:07:00,211.255,211.314,211.239,211.25,35300000.0
2008-02-25 00:08:00,211.235,211.281,211.14,211.172,18400000.0
2008-02-25 00:09:00,211.17,211.228,211.149,211.181,83600000.0
2008-02-25 00:10:00,211.193,211.241,211.177,211.194,78300000.0
2008-02-25 00:11:00,211.209,211.218,211.164,211.168,113200000.0
2008-02-25 00:12:00,211.166,211.214,211.127,211.159,34600000.0
2008-02-25 00:13:00,211.154,211.176,211.091,211.099,36000000.0
2008-02-25 00:14:00,211.084,211.129,211.004,211.119,51300000.0
2008-02-25 00:15:00,211.105,211.159,211.105,211.11,75100000.0
2008-02-25 00:16:00,211.118,211.136,211.065,211.096,46800000.0
2008-02-25 00:17:00,211.099,211.13,211.061,211.075,48600000.0
2008-02-25 00:18:00,211.101,211.103,211.039,211.076,38600000.0
2008-02-25 00:19:00,211.039,211.095,211.036,211.049,28100000.0
2008-02-25 00:20:00,211.055,211.085,211.01,211.042,42800000.0
2008-02-25 00:21:00,211.037,211.081,211.019,211.049,22900000.0
2008-02-25 00:22:00,211.032,211.097,211.02,211.048,40700000.0
2008-02-25 00:23:00,211.047,211.117,211.033,211.065,57100000.0
2008-02-25 00:24:00,211.06,211.07,211.003,211.033,86900000.0
2008-02-25 00:25:00,211.01,211.08,210.955,210.969,119700000.0
2008-02-25 00:26:00,211.017,211.028,210.964,210.991,73500000.0
2008-02-25 00:27:00,210.992,211.007,210.991,210.992,71300000.0
2008-02-25 00:28:00,210.993,211.049,210.991,211.013,57000000.0
2008-02-25 00:29:00,211.007,211.047,210.956,210.994,59200000.0
2008-02-25 00:30:00,211.007,211.021,210.942,210.99,42500000.0
2008-02-25 00:31:00,210.999,211.038,210.969,210.994,39500000.0
2008-02-25 00:32:00,210.988,211.061,210.962,211.061,117200000.0
2008-02-25 00:33:00,211.049,211.065,211.014,211.065,49000000.0
2008-02-25 00:34:00,211.06,211.095,211.06,211.075,73300000.0
2008-02-25 00:35:00,211.075,211.075,211.055,211.065,82400000.0
2008-02-25 00:36:00,211.065,211.085,211.065,211.085,32400000.0
2008-02-25 00:37:00,211.085,211.085,211.07,211.08,13200000.0
2008-02-25 00:38:00,211.08,211.08,211.08,211.08,7600000.0
2008-02-25 00:39:00,211.08,211.08,211.07,211.07,7600000.0
2008-02-25 00:40:00,211.07,211.07,211.07,211.07,5600000.0
2008-02-25 00:41:00,211.07,211.07,211.07,211.07,8800000.0
2008-02-25 00:42:00,211.07,211.125,211.07,211.125,17800000.0
2008-02-25 00:43:00,211.125,211.145,211.125,211.135,41000000.0
2008-02-25 00:44:00,211.135,211.155,211.12,211.145,23500000.0
2008-02-25 00:45:00,211.145,211.15,211.145,211.15,12840000.0
2008-02-25 00:46:00,211.15,211.195,211.15,211.15,31500000.0
2008-02-25 00:47:00,211.15,211.16,211.14,211.15,20700000.0
2008-02-25 00:48:00,211.15,211.16,211.14,211.15,11200000.0
2008-02-25 00:49:00,211.15,211.205,211.13,211.195,34000000.0
2008-02-25 00:50:00,211.2,211.205,211.195,211.195,21800000.0
2008-02-25 00:51:00,211.195,211.25,211.195,211.24,35000000.0
2008-02-25 00:52:00,211.24,211.25,211.23,211.24,24100000.0
2008-02-25 00:53:00,211.245,211.265,211.245,211.265,15200000.0
2008-02-25 00:54:00,211.265,211.325,211.265,211.325,35900000.0
2008-02-25 00:55:00,211.325,211.345,211.275,211.275,27300000.0
2008-02-25 00:56:00,211.275,211.275,211.265,211.275,16300000.0
2008-02-25 00:57:00,211.275,211.315,211.265,211.275,20700000.0
2008-02-25 00:58:00,211.275,211.285,211.275,211.275,17300000.0
2008-02-25 00:59:00,211.275,211.275,211.235,211.235,19400000.0
2008-02-25 01:00:00,211.235,211.265,211.215,211.215,56300000.0
2008-02-25 01:01:00,211.215,211.245,211.215,211.245,48000000.0
2008-02-25 01:02:00,211.245,211.285,211.245,211.255,78500000.0
2008-02-25 01:03:00,211.255,211.255,211.14,211.155,47600000.0
2008-02-25 01:04:00,211.155,211.175,211.085,211.085,96100000.0
2008-02-25 01:05:00,211.085,211.085,211.05,211.05,105200000.0
2008-02-25 01:06:00,211.05,211.055,211.035,211.055,140100000.0
2008-02-25 01:07:00,211.055,211.09,211.04,211.07,52000000.0
2008-02-25 01:08:00,211.07,211.095,211.06,211.095,41800000.0
2008-02-25 01:09:00,211.095,211.125,211.095,211.11,31400000.0
2008-02-25 01:10:00,211.11,211.175,211.1,211.175,40800000.0
2008-02-25 01:11:00,211.175,211.205,211.175,211.19,13000000.0
2008-02-25 01:12:00,211.19,211.19,211.16,211.18,20900000.0
2008-02-25 01:13:00,211.18,211.215,211.18,211.205,27900000.0
2008-02-25 01:14:00,211.205,211.225,211.19,211.215,29900000.0
2008-02-25 01:15:00,211.215,211.285,211.215,211.265,80100000.0
2008-02-25 01:16:00,211.265,211.305,211.22,211.22,86400000.0
2008-02-25 01:17:00,211.22,211.265,211.215,211.265,250900000.0
2008-02-25 01:18:00,211.265,211.265,211.195,211.235,89200000.0
2008-02-25 01:19:00,211.235,211.245,211.21,211.225,48400000.0
2008-02-25 01:20:00,211.225,211.245,211.225,211.23,26900000.0
2008-02-25 01:21:00,211.23,211.27,211.23,211.26,86800000.0
2008-02-25 01:22:00,211.26,211.295,211.26,211.285,91700000.0
2008-02-25 01:23:00,211.285,211.295,211.21,211.225,126300000.0
2008-02-25 01:24:00,211.225,211.245,211.225,211.225,65400000.0
2008-02-25 01:25:00,211.225,211.25,211.215,211.245,47200000.0
2008-02-25 01:26:00,211.245,211.245,211.23,211.235,9100000.0
2008-02-25 01:27:00,211.235,211.24,211.235,211.24,7500000.0
2008-02-25 01:28:00,211.24,211.24,211.225,211.225,21000000.0
2008-02-25 01:29:00,211.225,211.235,211.215,211.225,46700000.0
2008-02-25 01:30:00,211.225,211.225,211.2,211.205,65900000.0
2008-02-25 01:31:00,211.205,211.205,211.2,211.2,42600000.0
2008-02-25 01:32:00,211.2,211.22,211.2,211.21,49500000.0
2008-02-25 01:33:00,211.21,211.23,211.21,211.21,52000000.0
2008-02-25 01:34:00,211.21,211.235,211.21,211.23,95700000.0
2008-02-25 01:35:00,211.23,211.245,211.23,211.23,38600000.0
2008-02-25 01:36:00,211.23,211.245,211.23,211.245,62000000.0
2008-02-25 01:37:00,211.245,211.315,211.245,211.28,123000000.0
2008-02-25 01:38:00,211.28,211.315,211.27,211.295,129100000.0
2008-02-25 01:39:00,211.295,211.295,211.235,211.295,240300000.0
2008-02-25 01:40:00,211.295,211.325,211.29,211.29,198900000.0
2008-02-25 01:41:00,211.29,211.325,211.29,211.3,144600000.0
2008-02-25 01:42:00,211.3,211.385,211.3,211.37,235400000.0
2008-02-25 01:43:00,211.37,211.37,211.32,211.32,49100000.0
2008-02-25 01:44:00,211.32,211.34,211.32,211.34,35600000.0
2008-02-25 01:45:00,211.34,211.35,211.34,211.35,17200000.0
2008-02-25 01:46:00,211.35,211.35,211.33,211.34,27200000.0
2008-02-25 01:47:00,211.34,211.37,211.325,211.35,104600000.0
2008-02-25 01:48:00,211.35,211.365,211.325,211.36,160300000.0
2008-02-25 01:49:00,211.365,211.385,211.35,211.375,105200000.0
2008-02-25 01:50:00,211.375,211.375,211.35,211.355,91300000.0
2008-02-25 01:51:00,211.355,211.385,211.34,211.385,189400000.0
2008-02-25 01:52:00,211.385,211.385,211.34,211.34,45500000.0
2008-02-25 01:53:00,211.34,211.35,211.31,211.34,36400000.0
2008-02-25 01:54:00,211.34,211.34,211.28,211.295,135400000.0
2008-02-25 01:55:00,211.31,211.315,211.295,211.315,22300000.0
2008-02-25 01:56:00,211.315,211.315,211.26,211.26,40000000.0
2008-02-25 01:57:00,211.26,211.265,211.245,211.245,166200000.0
2008-02-25 01:58:00,211.245,211.295,211.245,211.27,160200000.0
2008-02-25 01:59:00,211.27,211.315,211.27,211.31,176800000.0
2008-02-25 02:00:00,211.31,211.33,211.27,211.28,105700000.0
2008-02-25 02:01:00,211.28,211.28,211.23,211.25,88700000.0
2008-02-25 02:02:00,211.25,211.25,211.2,211.205,101300000.0
2008-02-25 02:03:00,211.205,211.23,211.18,211.18,105100000.0
2008-02-25 02:04:00,211.18,211.19,211.15,211.18,73200000.0
2008-02-25 02:05:00,211.18,211.235,211.18,211.235,78200000.0
2008-02-25 02:06:00,211.235,211.235,211.22,211.23,66200000.0
2008-02-25 02:07:00,211.23,211.235,211.23,211.23,52400000.0
2008-02-25 02:08:00,211.23,211.24,211.21,211.225,96400000.0
2008-02-25 02:09:00,211.225,211.25,211.225,211.25,60400000.0
2008-02-25 02:10:00,211.25,211.265,211.17,211.2,97500000.0
2008-02-25 02:11:00,211.2,211.24,211.18,211.24,115500000.0
2008-02-25 02:12:00,211.24,211.25,211.19,211.2,112600000.0
2008-02-25 02:13:00,211.2,211.2,211.16,211.16,45600000.0
2008-02-25 02:14:00,211.16,211.16,211.14,211.15,57600000.0
2008-02-25 02:15:00,211.15,211.16,211.13,211.14,41200000.0
2008-02-25 02:16:00,211.14,211.19,211.14,211.19,48600000.0
2008-02-25 02:17:00,211.19,211.2,211.19,211.2,26000000.0
2008-02-25 02:18:00,211.2,211.22,211.2,211.22,27600000.0
2008-02-25 02:19:00,211.22,211.24,211.21,211.21,44000000.0
2008-02-25 02:20:00,211.21,211.22,211.2,211.21,46200000.0
2008-02-25 02:21:00,211.21,211.23,211.21,211.21,50800000.0
2008-02-25 02:22:00,211.21,211.235,211.21,211.23,85300000.0
2008-02-25 02:23:00,211.23,211.27,211.23,211.23,114200000.0
2008-02-25 02:24:00,211.23,211.26,211.21,211.26,153200000.0
2008-02-25 02:25:00,211.26,211.31,211.22,211.28,127700000.0
2008-02-25 02:26:00,211.28,211.28,211.21,211.21,88600000.0
2008-02-25 02:27:00,211.21,211.285,211.195,211.285,145100000.0
2008-02-25 02:28:00,211.29,211.29,211.21,211.21,157200000.0
2008-02-25 02:29:00,211.21,211.25,211.21,211.23,48200000.0
2008-02-25 02:30:00,211.23,211.25,211.23,211.25,30500000.0
2008-02-25 02:31:00,211.25,211.25,211.21,211.23,59400000.0
2008-02-25 02:32:00,211.23,211.24,211.23,211.24,50500000.0
2008-02-25 02:33:00,211.24,211.24,211.22,211.22,31000000.0
2008-02-25 02:34:00,211.22,211.26,211.22,211.24,25900000.0
2008-02-25 02:35:00,211.24,211.25,211.23,211.23,33800000.0
2008-02-25 02:36:00,211.23,211.27,211.21,211.27,54700000.0
2008-02-25 02:37:00,211.27,211.27,211.2,211.2,43000000.0
2008-02-25 02:38:00,211.2,211.21,211.2,211.2,23200000.0
2008-02-25 02:39:00,211.2,211.2,211.19,211.19,10800000.0
2008-02-25 02:40:00,211.19,211.215,211.18,211.185,25900000.0
2008-02-25 02:41:00,211.195,211.195,211.17,211.18,99300000.0
2008-02-25 02:42:00,211.18,211.185,211.17,211.185,23700000.0
2008-02-25 02:43:00,211.185,211.215,211.17,211.215,98600000.0
2008-02-25 02:44:00,211.215,211.24,211.2,211.2,83500000.0
2008-02-25 02:45:00,211.2,211.23,211.19,211.23,134500000.0
2008-02-25 02:46:00,211.23,211.23,211.21,211.215,167300000.0
2008-02-25 02:47:00,211.215,211.225,211.21,211.21,126900000.0
2008-02-25 02:48:00,211.21,211.27,211.2,211.26,312200000.0
2008-02-25 02:49:00,211.26,211.29,211.23,211.28,484800000.0
2008-02-25 02:50:00,211.28,211.31,211.27,211.3,229600000.0
2008-02-25 02:51:00,211.3,211.36,211.3,211.36,172000000.0
2008-02-25 02:52:00,211.36,211.38,211.32,211.34,63600000.0
2008-02-25 02:53:00,211.34,211.34,211.28,211.31,79000000.0
2008-02-25 02:54:00,211.31,211.31,211.2,211.2,85300000.0
2008-02-25 02:55:00,211.21,211.25,211.18,211.24,95200000.0
2008-02-25 02:56:00,211.24,211.24,211.21,211.225,134900000.0
2008-02-25 02:57:00,211.225,211.245,211.22,211.225,42100000.0
2008-02-25 02:58:00,211.225,211.275,211.225,211.265,63800000.0
2008-02-25 02:59:00,211.265,211.28,211.2,211.21,141900000.0
2008-02-25 03:00:00,211.21,211.23,211.19,211.2,56500000.0
2008-02-25 03:01:00,211.2,211.21,211.125,211.14,243900000.0
2008-02-25 03:02:00,211.14,211.15,211.125,211.145,111300000.0
2008-02-25 03:03:00,211.145,211.145,211.115,211.115,85300000.0
2008-02-25 03:04:00,211.115,211.115,211.09,211.115,21800000.0
2008-02-25 03:05:00,211.115,211.115,211.05,211.07,147200000.0
2008-02-25 03:06:00,211.07,211.085,211.055,211.075,252600000.0
2008-02-25 03:07:00,211.075,211.075,211.055,211.055,146500000.0
2008-02-25 03:08:00,211.055,211.075,211.045,211.055,602800000.0
2008-02-25 03:09:00,211.055,211.09,211.045,211.07,229900000.0
2008-02-25 03:10:00,211.07,211.07,210.985,210.995,367200000.0
2008-02-25 03:11:00,210.995,211.025,210.975,211.025,568500000.0
2008-02-25 03:12:00,211.025,211.025,210.945,210.945,659600000.0
2008-02-25 03:13:00,210.945,210.96,210.92,210.93,90200000.0
2008-02-25 03:14:00,210.93,210.93,210.875,210.89,91800000.0
2008-02-25 03:15:00,210.89,210.98,210.89,210.97,458000000.0
2008-02-25 03:16:00,210.97,210.98,210.95,210.95,47600000.0
2008-02-25 03:17:00,210.95,210.985,210.94,210.985,157200000.0
2008-02-25 03:18:00,210.985,211.02,210.985,210.99,117900000.0
2008-02-25 03:19:00,210.99,211.035,210.99,211.03,137200000.0
2008-02-25 03:20:00,211.03,211.03,210.94,210.97,77500000.0
2008-02-25 03:21:00,210.97,211.01,210.97,210.99,81500000.0
2008-02-25 03:22:00,210.99,211.0,210.99,211.0,102500000.0
2008-02-25 03:23:00,211.0,211.01,211.0,211.0,57000000.0
2008-02-25 03:24:00,211.0,211.01,210.98,210.99,47800000.0
2008-02-25 03:25:00,210.99,211.03,210.99,211.03,97300000.0
2008-02-25 03:26:00,211.03,211.04,211.03,211.03,49900000.0
2008-02-25 03:27:00,211.03,211.04,211.02,211.02,58700000.0
2008-02-25 03:28:00,211.02,211.02,211.01,211.01,22400000.0
2008-02-25 03:29:00,211.01,211.02,211.0,211.01,18800000.0
2008-02-25 03:30:00,211.01,211.02,211.01,211.02,61600000.0
2008-02-25 03:31:00,211.02,211.05,211.02,211.04,95600000.0
2008-02-25 03:32:00,211.04,211.055,211.03,211.04,68700000.0
2008-02-25 03:33:00,211.045,211.055,211.03,211.05,90100000.0
2008-02-25 03:34:00,211.05,211.07,211.04,211.07,100200000.0
2008-02-25 03:35:00,211.07,211.08,211.04,211.06,106800000.0
2008-02-25 03:36:00,211.06,211.065,211.06,211.06,57500000.0
2008-02-25 03:37:00,211.06,211.06,211.02,211.02,77400000.0
2008-02-25 03:38:00,211.02,211.03,211.02,211.02,18900000.0
2008-02-25 03:39:00,211.02,211.035,211.02,211.035,68000000.0
2008-02-25 03:40:00,211.035,211.055,211.035,211.055,134400000.0
2008-02-25 03:41:00,211.055,211.055,211.04,211.04,35400000.0
2008-02-25 03:42:00,211.04,211.055,211.04,211.055,91500000.0
2008-02-25 03:43:00,211.06,211.07,211.05,211.05,28600000.0
2008-02-25 03:44:00,211.05,211.06,211.04,211.04,64100000.0
2008-02-25 03:45:00,211.04,211.05,211.04,211.04,15600000.0
2008-02-25 03:46:00,211.04,211.04,211.02,211.02,40300000.0
2008-02-25 03:47:00,211.02,211.035,211.02,211.02,33700000.0
2008-02-25 03:48:00,211.02,211.025,211.0,211.0,105900000.0
2008-02-25 03:49:00,211.0,211.035,211.0,211.0,77600000.0
2008-02-25 03:50:00,211.0,211.015,211.0,211.0,114100000.0
2008-02-25 03:51:00,211.0,211.015,211.0,211.015,28000000.0
2008-02-25 03:52:00,211.015,211.05,211.015,211.015,55600000.0
2008-02-25 03:53:00,211.015,211.015,211.0,211.0,61000000.0
2008-02-25 03:54:00,211.0,211.005,211.0,211.005,21100000.0
2008-02-25 03:55:00,211.005,211.03,211.005,211.03,110000000.0
2008-02-25 03:56:00,211.03,211.03,211.03,211.03,11000000.0
2008-02-25 03:57:00,211.03,211.03,211.01,211.03,21500000.0
2008-02-25 03:58:00,211.03,211.03,211.03,211.03,10000000.0
2008-02-25 03:59:00,211.03,211.03,211.015,211.03,24400000.0
2008-02-25 04:00:00,211.03,211.03,211.0,211.01,24800000.0
2008-02-25 04:01:00,211.01,211.01,210.95,210.95,61400000.0
2008-02-25 04:02:00,210.95,210.96,210.9,210.94,129900000.0
2008-02-25 04:03:00,210.94,210.95,210.92,210.94,64200000.0
2008-02-25 04:04:00,210.94,210.94,210.94,210.94,18400000.0
2008-02-25 04:05:00,210.94,210.96,210.93,210.95,40000000.0
2008-02-25 04:06:00,210.95,210.95,210.93,210.95,44500000.0
2008-02-25 04:07:00,210.95,210.955,210.935,210.955,67700000.0
2008-02-25 04:08:00,210.955,210.955,210.955,210.955,27900000.0
2008-02-25 04:09:00,210.955,210.975,210.945,210.975,166500000.0
2008-02-25 04:10:00,210.975,210.995,210.975,210.975,145100000.0
2008-02-25 04:11:00,210.975,211.01,210.97,211.01,53800000.0
2008-02-25 04:12:00,211.01,211.01,210.99,210.99,20400000.0
2008-02-25 04:13:00,210.99,210.99,210.99,210.99,24400000.0
2008-02-25 04:14:00,210.99,210.995,210.97,210.995,78800000.0
2008-02-25 04:15:00,210.995,210.995,210.97,210.985,136500000.0
2008-02-25 04:16:00,210.985,211.03,210.985,211.03,226100000.0
2008-02-25 04:17:00,211.03,211.03,211.01,211.01,118400000.0
2008-02-25 04:18:00,211.01,211.055,211.01,211.025,182600000.0
2008-02-25 04:19:00,211.025,211.025,210.98,210.985,196600000.0
2008-02-25 04:20:00,210.985,211.0,210.975,211.0,242200000.0
2008-02-25 04:21:00,211.0,211.0,210.97,210.97,39700000.0
2008-02-25 04:22:00,210.97,210.995,210.97,210.995,100900000.0
2008-02-25 04:23:00,210.995,211.015,210.98,210.985,168000000.0
2008-02-25 04:24:00,210.98,211.01,210.98,211.01,160300000.0
2008-02-25 04:25:00,211.01,211.01,211.01,211.01,151800000.0
2008-02-25 04:26:00,211.01,211.01,210.99,210.99,130600000.0
2008-02-25 04:27:00,210.99,210.99,210.97,210.975,130900000.0
2008-02-25 04:28:00,210.975,210.99,210.975,210.99,22900000.0
2008-02-25 04:29:00,210.99,211.01,210.97,210.99,112200000.0
2008-02-25 04:30:00,210.99,211.005,210.99,211.005,58800000.0
2008-02-25 04:31:00,211.005,211.025,211.0,211.02,67400000.0
2008-02-25 04:32:00,211.02,211.02,210.99,211.01,34400000.0
2008-02-25 04:33:00,211.01,211.01,210.95,210.96,47300000.0
2008-02-25 04:34:00,210.96,211.04,210.96,211.03,73800000.0
2008-02-25 04:35:00,211.03,211.03,211.0,211.0,65600000.0
2008-02-25 04:36:00,211.0,211.02,210.99,211.01,68800000.0
2008-02-25 04:37:00,211.0,211.02,211.0,211.0,45200000.0
2008-02-25 04:38:00,211.0,211.02,211.0,211.02,30000000.0
2008-02-25 04:39:00,211.02,211.04,211.02,211.03,46800000.0
2008-02-25 04:40:00,211.03,211.035,210.99,211.03,129700000.0
2008-02-25 04:41:00,211.03,211.04,211.02,211.04,85100000.0
2008-02-25 04:42:00,211.04,211.06,211.02,211.02,50400000.0
2008-02-25 04:43:00,211.02,211.02,211.0,211.02,55400000.0
2008-02-25 04:44:00,211.02,211.02,210.97,211.01,83700000.0
2008-02-25 04:45:00,211.01,211.035,211.01,211.035,110700000.0
2008-02-25 04:46:00,211.035,211.055,211.035,211.035,84000000.0
2008-02-25 04:47:00,211.035,211.035,211.03,211.03,70100000.0
2008-02-25 04:48:00,211.03,211.03,211.01,211.015,70000000.0
2008-02-25 04:49:00,211.015,211.03,211.015,211.03,102200000.0
2008-02-25 04:50:00,211.03,211.055,211.03,211.055,105200000.0
2008-02-25 04:51:00,211.055,211.055,211.05,211.05,37600000.0
2008-02-25 04:52:00,211.05,211.07,211.05,211.05,39400000.0
2008-02-25 04:53:00,211.05,211.07,211.05,211.07,45100000.0
2008-02-25 04:54:00,211.07,211.09,211.07,211.09,17500000.0
2008-02-25 04:55:00,211.09,211.09,211.07,211.07,55700000.0
2008-02-25 04:56:00,211.07,211.13,211.07,211.13,63600000.0
2008-02-25 04:57:00,211.13,211.15,211.11,211.11,35300000.0
2008-02-25 04:58:00,211.11,211.11,211.1,211.1,28400000.0
2008-02-25 04:59:00,211.1,211.1,211.09,211.09,16000000.0
2008-02-25 05:00:00,211.09,211.09,211.08,211.09,29000000.0
2008-02-25 05:01:00,211.09,211.09,211.07,211.08,84100000.0
2008-02-25 05:02:00,211.08,211.09,211.08,211.09,13700000.0
2008-02-25 05:03:00,211.09,211.09,211.09,211.09,32000000.0
2008-02-25 05:04:00,211.09,211.11,211.07,211.08,72200000.0
2008-02-25 05:05:00,211.08,211.08,211.07,211.07,40800000.0
2008-02-25 05:06:00,211.07,211.07,211.07,211.07,35200000.0
2008-02-25 05:07:00,211.07,211.07,211.07,211.07,20100000.0
2008-02-25 05:08:00,211.07,211.09,211.07,211.07,29300000.0
2008-02-25 05:09:00,211.07,211.07,211.06,211.06,29600000.0
2008-02-25 05:10:00,211.06,211.06,211.06,211.06,12300000.0
2008-02-25 05:11:00,211.06,211.09,211.06,211.09,37500000.0
2008-02-25 05:12:00,211.09,211.09,211.07,211.09,37100000.0
2008-02-25 05:13:00,211.09,211.09,211.06,211.06,48100000.0
2008-02-25 05:14:00,211.06,211.08,211.03,211.03,53700000.0
2008-02-25 05:15:00,211.03,211.09,211.03,211.08,80000000.0
2008-02-25 05:16:00,211.08,211.08,211.06,211.08,44800000.0
2008-02-25 05:17:00,211.08,211.08,211.06,211.06,21800000.0
2008-02-25 05:18:00,211.06,211.08,211.06,211.08,36100000.0
2008-02-25 05:19:00,211.08,211.08,211.06,211.08,64300000.0
2008-02-25 05:20:00,211.08,211.08,211.08,211.08,31600000.0
2008-02-25 05:21:00,211.08,211.1,211.08,211.1,38400000.0
2008-02-25 05:22:00,211.1,211.1,211.08,211.1,30900000.0
2008-02-25 05:23:00,211.1,211.12,211.08,211.1,54200000.0
2008-02-25 05:24:00,211.1,211.1,211.1,211.1,39900000.0
2008-02-25 05:25:00,211.1,211.12,211.09,211.09,78700000.0
2008-02-25 05:26:00,211.09,211.11,211.09,211.11,37300000.0
2008-02-25 05:27:00,211.11,211.12,211.1,211.11,54000000.0
2008-02-25 05:28:00,211.11,211.14,211.11,211.12,35600000.0
2008-02-25 05:29:00,211.12,211.13,211.11,211.13,28000000.0
2008-02-25 05:30:00,211.13,211.13,211.13,211.13,26000000.0
2008-02-25 05:31:00,211.13,211.13,211.13,211.13,11500000.0
2008-02-25 05:32:00,211.13,211.13,211.11,211.11,30200000.0
2008-02-25 05:33:00,211.11,211.11,211.08,211.08,202300000.0
2008-02-25 05:34:00,211.08,211.08,211.06,211.06,77800000.0
2008-02-25 05:35:00,211.06,211.1,211.06,211.08,88200000.0
2008-02-25 05:36:00,211.08,211.08,211.05,211.06,43400000.0
2008-02-25 05:37:00,211.06,211.06,211.06,211.06,21600000.0
2008-02-25 05:38:00,211.06,211.06,211.06,211.06,29600000.0
2008-02-25 05:39:00,211.06,211.08,211.06,211.08,37800000.0
2008-02-25 05:40:00,211.08,211.08,211.07,211.08,15500000.0
2008-02-25 05:41:00,211.08,211.08,211.07,211.07,14200000.0
2008-02-25 05:42:00,211.07,211.07,211.07,211.07,10000000.0
2008-02-25 05:43:00,211.07,211.07,211.06,211.06,27200000.0
2008-02-25 05:44:00,211.06,211.06,211.06,211.06,21600000.0
2008-02-25 05:45:00,211.06,211.08,211.06,211.08,22600000.0
2008-02-25 05:46:00,211.08,211.08,211.08,211.08,15000000.0
2008-02-25 05:47:00,211.08,211.08,211.06,211.075,58900000.0
2008-02-25 05:48:00,211.075,211.075,211.06,211.06,74900000.0
2008-02-25 05:49:00,211.06,211.06,211.06,211.06,27200000.0
2008-02-25 05:50:00,211.06,211.07,211.06,211.07,34700000.0
2008-02-25 05:51:00,211.07,211.07,211.05,211.05,17100000.0
2008-02-25 05:52:00,211.05,211.05,211.05,211.05,24800000.0
2008-02-25 05:53:00,211.05,211.07,211.05,211.07,30800000.0
2008-02-25 05:54:00,211.07,211.07,211.05,211.05,35400000.0
2008-02-25 05:55:00,211.05,211.06,211.05,211.06,21200000.0
2008-02-25 05:56:00,211.06,211.06,211.05,211.05,23600000.0
2008-02-25 05:57:00,211.05,211.05,211.05,211.05,20800000.0
2008-02-25 05:58:00,211.05,211.05,211.05,211.05,24000000.0
2008-02-25 05:59:00,211.05,211.05,211.03,211.05,22900000.0
2008-02-25 06:00:00,211.05,211.05,211.05,211.05,12000000.0
2008-02-25 06:01:00,211.05,211.05,211.05,211.05,13000000.0
2008-02-25 06:02:00,211.05,211.05,211.05,211.05,9000000.0
2008-02-25 06:03:00,211.05,211.05,211.01,211.03,40900000.0
2008-02-25 06:04:00,211.03,211.03,210.99,210.99,64800000.0
2008-02-25 06:05:00,210.99,210.99,210.95,210.95,62800000.0
2008-02-25 06:06:00,210.95,211.0,210.95,211.0,68800000.0
2008-02-25 06:07:00,211.0,211.05,211.0,211.04,45100000.0
2008-02-25 06:08:00,211.04,211.06,211.03,211.05,73000000.0
2008-02-25 06:09:00,211.05,211.07,211.05,211.07,34400000.0
2008-02-25 06:10:00,211.07,211.08,211.06,211.08,41500000.0
2008-02-25 06:11:00,211.08,211.08,211.05,211.06,50500000.0
2008-02-25 06:12:00,211.06,211.08,211.06,211.06,26900000.0
2008-02-25 06:13:00,211.06,211.07,211.06,211.06,29900000.0
2008-02-25 06:14:00,211.06,211.06,211.05,211.05,18000000.0
2008-02-25 06:15:00,211.05,211.06,211.02,211.04,47900000.0
2008-02-25 06:16:00,211.04,211.05,211.03,211.04,20000000.0
2008-02-25 06:17:00,211.04,211.05,211.0,211.01,62900000.0
2008-02-25 06:18:00,211.01,211.01,210.98,210.99,54500000.0
2008-02-25 06:19:00,210.99,211.0,210.99,211.0,34400000.0
2008-02-25 06:20:00,211.0,211.01,210.99,211.01,47400000.0
2008-02-25 06:21:00,211.01,211.01,211.0,211.0,17600000.0
2008-02-25 06:22:00,211.0,211.0,210.97,210.98,48700000.0
2008-02-25 06:23:00,210.98,210.98,210.97,210.97,32000000.0
2008-02-25 06:24:00,210.97,210.97,210.97,210.97,14800000.0
2008-02-25 06:25:00,210.97,210.98,210.96,210.96,23200000.0
2008-02-25 06:26:00,210.96,210.98,210.94,210.94,53800000.0
2008-02-25 06:27:00,210.94,210.94,210.93,210.94,34000000.0
2008-02-25 06:28:00,210.94,210.94,210.91,210.91,75800000.0
2008-02-25 06:29:00,210.91,210.93,210.91,210.93,43400000.0
2008-02-25 06:30:00,210.93,210.93,210.93,210.93,17500000.0
2008-02-25 06:31:00,210.93,210.96,210.93,210.96,23600000.0
2008-02-25 06:32:00,210.96,210.96,210.95,210.96,16500000.0
2008-02-25 06:33:00,210.96,210.96,210.94,210.94,31500000.0
2008-02-25 06:34:00,210.94,210.96,210.91,210.96,67700000.0
2008-02-25 06:35:00,210.96,210.98,210.945,210.97,68000000.0
2008-02-25 06:36:00,210.97,210.97,210.93,210.945,57000000.0
2008-02-25 06:37:00,210.945,210.96,210.94,210.96,76600000.0
2008-02-25 06:38:00,210.96,210.99,210.94,210.98,67100000.0
2008-02-25 06:39:00,210.98,210.98,210.97,210.97,10500000.0
2008-02-25 06:40:00,210.97,210.98,210.95,210.95,127200000.0
2008-02-25 06:41:00,210.95,210.95,210.945,210.95,28300000.0
2008-02-25 06:42:00,210.95,210.97,210.95,210.955,107400000.0
2008-02-25 06:43:00,210.955,210.955,210.95,210.95,79400000.0
2008-02-25 06:44:00,210.935,210.95,210.935,210.935,53100000.0
2008-02-25 06:45:00,210.935,210.935,210.92,210.935,41200000.0
2008-02-25 06:46:00,210.935,210.97,210.93,210.97,58700000.0
2008-02-25 06:47:00,210.97,210.97,210.94,210.96,61900000.0
2008-02-25 06:48:00,210.96,210.995,210.96,210.995,81400000.0
2008-02-25 06:49:00,210.995,211.005,210.985,210.985,131500000.0
2008-02-25 06:50:00,210.985,211.005,210.985,210.99,57700000.0
2008-02-25 06:51:00,210.99,210.99,210.985,210.985,61200000.0
2008-02-25 06:52:00,210.985,211.005,210.98,211.005,86600000.0
2008-02-25 06:53:00,211.005,211.03,211.005,211.03,75700000.0
2008-02-25 06:54:00,211.03,211.06,211.03,211.05,44500000.0
2008-02-25 06:55:00,211.05,211.06,211.03,211.05,47100000.0
2008-02-25 06:56:00,211.05,211.05,211.03,211.05,31400000.0
2008-02-25 06:57:00,211.05,211.06,211.03,211.03,43800000.0
2008-02-25 06:58:00,211.03,211.06,211.01,211.01,63400000.0
2008-02-25 06:59:00,211.01,211.03,210.99,210.99,99100000.0
2008-02-25 07:00:00,210.995,211.03,210.995,211.01,80900000.0
2008-02-25 07:01:00,211.01,211.02,211.0,211.0,50300000.0
2008-02-25 07:02:00,211.0,211.0,210.98,211.0,74200000.0
2008-02-25 07:03:00,211.0,211.0,211.0,211.0,37200000.0
2008-02-25 07:04:00,211.0,211.05,211.0,211.02,114700000.0
2008-02-25 07:05:00,211.02,211.04,211.005,211.03,78300000.0
2008-02-25 07:06:00,211.03,211.05,211.03,211.05,28100000.0
2008-02-25 07:07:00,211.05,211.07,211.05,211.07,27500000.0
2008-02-25 07:08:00,211.07,211.13,211.07,211.11,78100000.0
2008-02-25 07:09:00,211.11,211.15,211.08,211.08,95800000.0
2008-02-25 07:10:00,211.08,211.16,211.06,211.125,110900000.0
2008-02-25 07:11:00,211.125,211.125,211.1,211.1,82000000.0
2008-02-25 07:12:00,211.1,211.11,211.1,211.11,31500000.0
2008-02-25 07:13:00,211.11,211.13,211.11,211.12,25000000.0
2008-02-25 07:14:00,211.12,211.12,211.12,211.12,30100000.0
2008-02-25 07:15:00,211.12,211.15,211.12,211.15,43500000.0
2008-02-25 07:16:00,211.15,211.17,211.11,211.11,103700000.0
2008-02-25 07:17:00,211.11,211.12,211.09,211.11,64100000.0
2008-02-25 07:18:00,211.11,211.11,211.11,211.11,24000000.0
2008-02-25 07:19:00,211.11,211.11,211.08,211.08,15100000.0
2008-02-25 07:20:00,211.08,211.08,211.08,211.08,19500000.0
2008-02-25 07:21:00,211.08,211.09,211.06,211.09,67700000.0
2008-02-25 07:22:00,211.09,211.1,211.08,211.08,69700000.0
2008-02-25 07:23:00,211.08,211.125,211.08,211.1,55300000.0
2008-02-25 07:24:00,211.1,211.12,211.1,211.12,17500000.0
2008-02-25 07:25:00,211.12,211.12,211.09,211.11,63600000.0
2008-02-25 07:26:00,211.11,211.12,211.06,211.11,131400000.0
2008-02-25 07:27:00,211.11,211.12,211.09,211.09,68900000.0
2008-02-25 07:28:00,211.09,211.12,211.09,211.11,61100000.0
2008-02-25 07:29:00,211.11,211.11,211.07,211.09,92000000.0
2008-02-25 07:30:00,211.09,211.09,211.07,211.07,55700000.0
2008-02-25 07:31:00,211.07,211.07,211.07,211.07,22400000.0
2008-02-25 07:32:00,211.07,211.07,211.03,211.04,64300000.0
2008-02-25 07:33:00,211.04,211.04,211.02,211.03,37800000.0
2008-02-25 07:34:00,211.03,211.06,211.03,211.04,45300000.0
2008-02-25 07:35:00,211.04,211.05,211.03,211.05,44100000.0
2008-02-25 07:36:00,211.05,211.05,211.05,211.05,45600000.0
2008-02-25 07:37:00,211.05,211.09,211.05,211.06,69200000.0
2008-02-25 07:38:00,211.07,211.07,211.07,211.07,35600000.0
2008-02-25 07:39:00,211.07,211.1,211.07,211.09,77900000.0
2008-02-25 07:40:00,211.09,211.09,211.06,211.08,70100000.0
2008-02-25 07:41:00,211.08,211.08,211.07,211.07,36400000.0
2008-02-25 07:42:00,211.07,211.07,211.07,211.07,32100000.0
2008-02-25 07:43:00,211.07,211.1,211.07,211.1,31400000.0
2008-02-25 07:44:00,211.1,211.13,211.08,211.11,64000000.0
2008-02-25 07:45:00,211.11,211.14,211.1,211.14,75900000.0
2008-02-25 07:46:00,211.14,211.14,211.11,211.14,106400000.0
2008-02-25 07:47:00,211.14,211.14,211.12,211.13,102000000.0
2008-02-25 07:48:00,211.13,211.16,211.13,211.16,45000000.0
2008-02-25 07:49:00,211.16,211.17,211.15,211.16,63800000.0
2008-02-25 07:50:00,211.16,211.16,211.1,211.14,93500000.0
2008-02-25 07:51:00,211.14,211.14,211.12,211.12,36200000.0
2008-02-25 07:52:00,211.12,211.12,211.08,211.1,77900000.0
2008-02-25 07:53:00,211.1,211.12,211.09,211.1,48500000.0
2008-02-25 07:54:00,211.1,211.11,211.09,211.09,38000000.0
2008-02-25 07:55:00,211.09,211.09,211.07,211.07,34700000.0
2008-02-25 07:56:00,211.07,211.09,211.07,211.09,37900000.0
2008-02-25 07:57:00,211.09,211.11,211.09,211.11,38200000.0
2008-02-25 07:58:00,211.11,211.11,211.08,211.1,60800000.0
2008-02-25 07:59:00,211.1,211.16,211.1,211.12,59756500.0
2008-02-25 08:00:00,211.12,211.19,211.11,211.17,117400000.0
2008-02-25 08:01:00,211.17,211.21,211.17,211.18,108700000.0
2008-02-25 08:02:00,211.18,211.2,211.11,211.16,156800000.0
2008-02-25 08:03:00,211.16,211.195,211.16,211.19,163400000.0
2008-02-25 08:04:00,211.19,211.195,211.04,211.15,151300000.0
2008-02-25 08:05:00,211.15,211.18,211.15,211.18,54100000.0
2008-02-25 08:06:00,211.18,211.21,211.16,211.21,74100000.0
2008-02-25 08:07:00,211.21,211.21,211.17,211.18,66300000.0
2008-02-25 08:08:00,211.18,211.19,211.16,211.18,104700000.0
2008-02-25 08:09:00,211.18,211.18,211.18,211.18,19800000.0
2008-02-25 08:10:00,211.18,211.23,211.16,211.23,68000000.0
2008-02-25 08:11:00,211.23,211.23,211.17,211.17,86500000.0
2008-02-25 08:12:00,211.17,211.19,211.17,211.17,54100000.0
2008-02-25 08:13:00,211.17,211.21,211.17,211.19,46500000.0
2008-02-25 08:14:00,211.19,211.2,211.17,211.19,101100000.0
2008-02-25 08:15:00,211.19,211.21,211.15,211.16,62100000.0
2008-02-25 08:16:00,211.16,211.17,211.15,211.15,56100000.0
2008-02-25 08:17:00,211.15,211.16,211.13,211.16,63700000.0
2008-02-25 08:18:00,211.16,211.16,211.09,211.13,122500000.0
2008-02-25 08:19:00,211.13,211.14,211.13,211.14,40800000.0
2008-02-25 08:20:00,211.14,211.14,211.13,211.13,28800000.0
2008-02-25 08:21:00,211.13,211.13,211.08,211.1,33300000.0
2008-02-25 08:22:00,211.1,211.1,211.08,211.1,96800000.0
2008-02-25 08:23:00,211.1,211.1,211.08,211.08,45600000.0
2008-02-25 08:24:00,211.08,211.09,211.08,211.09,34200000.0
2008-02-25 08:25:00,211.09,211.12,211.045,211.045,62600000.0
2008-02-25 08:26:00,211.045,211.09,211.03,211.03,130200000.0
2008-02-25 08:27:00,211.03,211.07,211.01,211.03,88200000.0
2008-02-25 08:28:00,211.03,211.03,210.95,211.02,136900000.0
2008-02-25 08:29:00,211.02,211.035,210.91,211.025,168900000.0
2008-02-25 08:30:00,211.025,211.095,211.0,211.085,212200000.0
2008-02-25 08:31:00,211.09,211.09,211.055,211.075,95100000.0
2008-02-25 08:32:00,211.075,211.09,211.065,211.075,29000000.0
2008-02-25 08:33:00,211.075,211.08,211.02,211.04,39300000.0
2008-02-25 08:34:00,211.04,211.065,211.01,211.01,72600000.0
2008-02-25 08:35:00,211.01,211.06,210.95,210.975,79200000.0
2008-02-25 08:36:00,210.975,210.995,210.94,210.94,57000000.0
2008-02-25 08:37:00,210.94,210.95,210.83,210.87,100500000.0
2008-02-25 08:38:00,210.87,210.9,210.85,210.895,74300000.0
2008-02-25 08:39:00,210.895,210.93,210.885,210.895,86200000.0
2008-02-25 08:40:00,210.895,210.91,210.87,210.87,50900000.0
2008-02-25 08:41:00,210.87,210.875,210.87,210.875,16400000.0
2008-02-25 08:42:00,210.875,210.895,210.86,210.885,72900000.0
2008-02-25 08:43:00,210.885,210.89,210.8,210.8,68000000.0
2008-02-25 08:44:00,210.8,210.82,210.77,210.8,82600000.0
2008-02-25 08:45:00,210.8,210.81,210.775,210.78,112000000.0
2008-02-25 08:46:00,210.785,210.915,210.785,210.865,91100000.0
2008-02-25 08:47:00,210.865,210.9,210.855,210.885,44200000.0
2008-02-25 08:48:00,210.885,210.905,210.885,210.9,23400000.0
2008-02-25 08:49:00,210.9,210.915,210.89,210.915,32800000.0
2008-02-25 08:50:00,210.915,210.935,210.915,210.925,36400000.0
2008-02-25 08:51:00,210.925,210.93,210.925,210.925,7500000.0
2008-02-25 08:52:00,210.925,210.945,210.925,210.945,146000000.0
2008-02-25 08:53:00,210.945,210.965,210.92,210.93,39900000.0
2008-02-25 08:54:00,210.93,210.93,210.905,210.925,17100000.0
2008-02-25 08:55:00,210.925,210.925,210.81,210.82,33200000.0
2008-02-25 08:56:00,210.82,210.885,210.82,210.87,57500000.0
2008-02-25 08:57:00,210.87,210.88,210.85,210.88,55800000.0
2008-02-25 08:58:00,210.88,210.88,210.86,210.86,38000000.0
2008-02-25 08:59:00,210.86,210.89,210.86,210.87,74100000.0
2008-02-25 09:00:00,210.87,210.875,210.835,210.855,134500000.0
2008-02-25 09:01:00,210.855,210.855,210.75,210.79,126900000.0
2008-02-25 09:02:00,210.79,210.895,210.785,210.89,79700000.0
2008-02-25 09:03:00,210.89,210.9,210.88,210.89,47900000.0
2008-02-25 09:04:00,210.89,210.91,210.87,210.895,118200000.0
2008-02-25 09:05:00,210.9,210.91,210.88,210.89,79700000.0
2008-02-25 09:06:00,210.89,210.9,210.88,210.89,26500000.0
2008-02-25 09:07:00,210.89,210.91,210.87,210.91,76300000.0
2008-02-25 09:08:00,210.91,210.91,210.91,210.91,24000000.0
2008-02-25 09:09:00,210.91,210.92,210.9,210.91,51400000.0
2008-02-25 09:10:00,210.91,210.91,210.9,210.91,21200000.0
2008-02-25 09:11:00,210.915,210.94,210.91,210.91,22000000.0
2008-02-25 09:12:00,210.91,210.945,210.91,210.945,13800000.0
2008-02-25 09:13:00,210.945,210.96,210.945,210.945,42400000.0
2008-02-25 09:14:00,210.945,210.945,210.945,210.945,44800000.0
2008-02-25 09:15:00,210.945,210.945,210.91,210.925,32000000.0
2008-02-25 09:16:00,210.925,210.945,210.925,210.93,54600000.0
2008-02-25 09:17:00,210.93,210.93,210.92,210.93,18600000.0
2008-02-25 09:18:00,210.93,210.94,210.92,210.94,18200000.0
2008-02-25 09:19:00,210.94,210.945,210.895,210.9,35000000.0
2008-02-25 09:20:00,210.9,210.915,210.875,210.88,78200000.0
2008-02-25 09:21:00,210.88,210.91,210.88,210.89,44900000.0
2008-02-25 09:22:00,210.89,210.925,210.885,210.925,60900000.0
2008-02-25 09:23:00,210.905,210.96,210.905,210.92,69400000.0
2008-02-25 09:24:00,210.92,210.925,210.88,210.895,146600000.0
2008-02-25 09:25:00,210.895,210.925,210.755,210.77,79900000.0
2008-02-25 09:26:00,210.755,210.76,210.62,210.66,274300000.0
2008-02-25 09:27:00,210.66,210.685,210.65,210.66,72500000.0
2008-02-25 09:28:00,210.66,210.665,210.595,210.595,171200000.0
2008-02-25 09:29:00,210.595,210.595,210.465,210.57,214000000.0
2008-02-25 09:30:00,210.57,210.61,210.57,210.57,52700000.0
2008-02-25 09:31:00,210.57,210.65,210.56,210.65,84000000.0
2008-02-25 09:32:00,210.65,210.69,210.64,210.65,107700000.0
2008-02-25 09:33:00,210.65,210.7,210.64,210.66,112900000.0
2008-02-25 09:34:00,210.66,210.665,210.63,210.63,57500000.0
2008-02-25 09:35:00,210.63,210.65,210.59,210.63,72000000.0
2008-02-25 09:36:00,210.63,210.65,210.61,210.63,64300000.0
2008-02-25 09:37:00,210.63,210.66,210.62,210.64,70600000.0
2008-02-25 09:38:00,210.64,210.68,210.64,210.65,130700000.0
2008-02-25 09:39:00,210.65,210.68,210.65,210.66,67300000.0
2008-02-25 09:40:00,210.67,210.67,210.615,210.63,76300000.0
2008-02-25 09:41:00,210.63,210.67,210.63,210.66,56900000.0
2008-02-25 09:42:00,210.66,210.7,210.64,210.69,91400000.0
2008-02-25 09:43:00,210.7,210.76,210.7,210.72,98800000.0
2008-02-25 09:44:00,210.72,210.73,210.71,210.73,94900000.0
2008-02-25 09:45:00,210.73,210.8,210.73,210.77,145000000.0
2008-02-25 09:46:00,210.77,210.78,210.73,210.74,110289000.0
2008-02-25 09:47:00,210.74,210.74,210.67,210.67,74202000.0
2008-02-25 09:48:00,210.67,210.72,210.65,210.71,108589000.0
2008-02-25 09:49:00,210.71,210.71,210.68,210.69,82400000.0
2008-02-25 09:50:00,210.69,210.7,210.65,210.66,92400000.0
2008-02-25 09:51:00,210.66,210.76,210.66,210.76,87301000.0
2008-02-25 09:52:00,210.76,210.79,210.73,210.79,114679000.0
2008-02-25 09:53:00,210.79,210.79,210.74,210.74,58967000.0
2008-02-25 09:54:00,210.735,210.74,210.695,210.715,129300000.0
2008-02-25 09:55:00,210.715,210.75,210.705,210.715,94389000.0
2008-02-25 09:56:00,210.715,210.76,210.715,210.75,88467000.0
2008-02-25 09:57:00,210.75,210.78,210.75,210.77,65912000.0
2008-02-25 09:58:00,210.77,210.81,210.77,210.78,62957000.0
2008-02-25 09:59:00,210.78,210.83,210.775,210.83,82845000.0
2008-02-25 10:00:00,210.83,210.9,210.83,210.9,78967000.0
2008-02-25 10:01:00,210.9,210.96,210.87,210.93,139412000.0
2008-02-25 10:02:00,210.93,210.96,210.91,210.91,102156000.0
2008-02-25 10:03:00,210.91,210.91,210.87,210.89,56700000.0
2008-02-25 10:04:00,210.89,210.91,210.885,210.9,95000000.0
2008-02-25 10:05:00,210.9,210.93,210.895,210.91,127500000.0
2008-02-25 10:06:00,210.91,210.96,210.895,210.94,142000000.0
2008-02-25 10:07:00,210.94,210.94,210.905,210.92,117400000.0
2008-02-25 10:08:00,210.92,210.93,210.885,210.9,126000000.0
2008-02-25 10:09:00,210.9,210.925,210.89,210.92,103600000.0
2008-02-25 10:10:00,210.92,210.93,210.9,210.93,170500000.0
2008-02-25 10:11:00,210.93,210.93,210.88,210.905,153500000.0
2008-02-25 10:12:00,210.905,210.93,210.9,210.93,101800000.0
2008-02-25 10:13:00,210.93,210.94,210.91,210.94,97600000.0
2008-02-25 10:14:00,210.94,210.96,210.93,210.95,79900000.0
2008-02-25 10:15:00,210.95,210.97,210.93,210.93,92400000.0
2008-02-25 10:16:00,210.93,210.97,210.9,210.97,92600000.0
2008-02-25 10:17:00,210.97,210.99,210.93,210.98,90300000.0
2008-02-25 10:18:00,210.98,211.0,210.955,211.0,125700000.0
2008-02-25 10:19:00,211.0,211.02,210.955,210.96,214800000.0
2008-02-25 10:20:00,210.96,210.99,210.95,210.95,70600000.0
2008-02-25 10:21:00,210.95,210.95,210.915,210.94,137300000.0
2008-02-25 10:22:00,210.94,210.97,210.935,210.955,148900000.0
2008-02-25 10:23:00,210.955,210.995,210.935,210.95,152300000.0
2008-02-25 10:24:00,210.95,210.95,210.905,210.915,115400000.0
2008-02-25 10:25:00,210.915,210.99,210.915,210.93,155300000.0
2008-02-25 10:26:00,210.93,210.98,210.93,210.93,85600000.0
2008-02-25 10:27:00,210.93,210.97,210.93,210.95,59900000.0
2008-02-25 10:28:00,210.95,211.0,210.94,210.97,108900000.0
2008-02-25 10:29:00,210.97,210.99,210.95,210.99,115600000.0
2008-02-25 10:30:00,210.99,211.035,210.96,210.98,138700000.0
2008-02-25 10:31:00,210.98,210.985,210.93,210.935,130900000.0
2008-02-25 10:32:00,210.945,211.02,210.945,211.02,125600000.0
2008-02-25 10:33:00,211.02,211.04,210.99,211.04,90400000.0
2008-02-25 10:34:00,211.04,211.07,210.955,210.96,122800000.0
2008-02-25 10:35:00,210.96,210.99,210.95,210.96,65100000.0
2008-02-25 10:36:00,210.96,210.97,210.95,210.96,61500000.0
2008-02-25 10:37:00,210.96,210.96,210.915,210.92,235100000.0
2008-02-25 10:38:00,210.915,210.925,210.905,210.92,225700000.0
2008-02-25 10:39:00,210.92,210.95,210.905,210.95,290300000.0
2008-02-25 10:40:00,210.95,210.95,210.89,210.9,101400000.0
2008-02-25 10:41:00,210.9,210.9,210.84,210.86,122700000.0
2008-02-25 10:42:00,210.86,210.86,210.84,210.86,45500000.0
2008-02-25 10:43:00,210.86,210.89,210.85,210.88,81500000.0
2008-02-25 10:44:00,210.88,210.91,210.87,210.88,153200000.0
2008-02-25 10:45:00,210.88,210.88,210.815,210.85,218200000.0
2008-02-25 10:46:00,210.85,210.9,210.85,210.9,80400000.0
2008-02-25 10:47:00,210.9,210.91,210.87,210.87,53900000.0
2008-02-25 10:48:00,210.87,210.89,210.84,210.84,73200000.0
2008-02-25 10:49:00,210.84,210.865,210.835,210.85,57700000.0
2008-02-25 10:50:00,210.85,210.87,210.84,210.845,63200000.0
2008-02-25 10:51:00,210.845,210.87,210.845,210.87,30800000.0
2008-02-25 10:52:00,210.87,210.9,210.85,210.88,107400000.0
2008-02-25 10:53:00,210.88,210.91,210.88,210.88,64400000.0
2008-02-25 10:54:00,210.88,210.89,210.88,210.89,39900000.0
2008-02-25 10:55:00,210.89,210.93,210.88,210.92,100700000.0
2008-02-25 10:56:00,210.92,210.98,210.895,210.92,100000000.0
2008-02-25 10:57:00,210.92,210.96,210.92,210.95,75500000.0
2008-02-25 10:58:00,210.95,211.0,210.94,210.99,70000000.0
2008-02-25 10:59:00,210.99,211.01,210.99,211.0,76100000.0
2008-02-25 11:00:00,211.0,211.0,210.93,210.935,151500000.0
2008-02-25 11:01:00,210.935,211.005,210.935,210.995,197300000.0
2008-02-25 11:02:00,210.995,211.01,210.99,210.99,79200000.0
2008-02-25 11:03:00,210.99,211.095,210.99,211.025,105100000.0
2008-02-25 11:04:00,211.025,211.1,211.025,211.085,363900000.0
2008-02-25 11:05:00,211.085,211.085,211.085,211.085,288700000.0
2008-02-25 11:06:00,211.085,211.16,211.05,211.13,180700000.0
2008-02-25 11:07:00,211.13,211.16,211.1,211.14,304200000.0
2008-02-25 11:08:00,211.14,211.17,211.13,211.15,90900000.0
2008-02-25 11:09:00,211.15,211.16,211.1,211.12,121700000.0
2008-02-25 11:10:00,211.12,211.16,211.105,211.135,71300000.0
2008-02-25 11:11:00,211.135,211.17,211.135,211.14,94000000.0
2008-02-25 11:12:00,211.14,211.17,211.13,211.14,107800000.0
2008-02-25 11:13:00,211.14,211.17,211.13,211.16,93200000.0
2008-02-25 11:14:00,211.16,211.18,211.095,211.11,241700000.0
2008-02-25 11:15:00,211.11,211.145,211.11,211.12,250400000.0
2008-02-25 11:16:00,211.12,211.16,211.12,211.13,229000000.0
2008-02-25 11:17:00,211.13,211.14,211.105,211.12,309100000.0
2008-02-25 11:18:00,211.12,211.18,211.12,211.18,105000000.0
2008-02-25 11:19:00,211.19,211.22,211.16,211.22,177900000.0
2008-02-25 11:20:00,211.22,211.29,211.205,211.225,325100000.0
2008-02-25 11:21:00,211.225,211.41,211.22,211.33,132700000.0
2008-02-25 11:22:00,211.31,211.34,211.24,211.3,179000000.0
2008-02-25 11:23:00,211.3,211.36,211.265,211.335,252400000.0
2008-02-25 11:24:00,211.35,211.39,211.33,211.33,109600000.0
2008-02-25 11:25:00,211.33,211.39,211.33,211.34,125400000.0
2008-02-25 11:26:00,211.34,211.465,211.34,211.395,177000000.0
2008-02-25 11:27:00,211.395,211.43,211.385,211.4,168600000.0
2008-02-25 11:28:00,211.4,211.42,211.335,211.36,290700000.0
2008-02-25 11:29:00,211.34,211.35,211.29,211.33,182000000.0
2008-02-25 11:30:00,211.33,211.42,211.33,211.4,168100000.0
2008-02-25 11:31:00,211.4,211.52,211.395,211.47,190800000.0
2008-02-25 11:32:00,211.47,211.54,211.45,211.54,179800000.0
2008-02-25 11:33:00,211.53,211.54,211.48,211.48,117600000.0
2008-02-25 11:34:00,211.48,211.48,211.42,211.45,118900000.0
2008-02-25 11:35:00,211.45,211.485,211.41,211.46,179000000.0
2008-02-25 11:36:00,211.46,211.48,211.44,211.48,110600000.0
2008-02-25 11:37:00,211.48,211.49,211.42,211.44,172700000.0
2008-02-25 11:38:00,211.44,211.48,211.35,211.355,250000000.0
2008-02-25 11:39:00,211.355,211.43,211.345,211.4,423000000.0
2008-02-25 11:40:00,211.4,211.43,211.395,211.4,103800000.0
2008-02-25 11:41:00,211.4,211.54,211.395,211.52,203800000.0
2008-02-25 11:42:00,211.525,211.54,211.51,211.535,168600000.0
2008-02-25 11:43:00,211.535,211.725,211.5,211.725,183400000.0
2008-02-25 11:44:00,211.73,211.74,211.69,211.7,136800000.0
2008-02-25 11:45:00,211.7,211.75,211.665,211.745,219200000.0
2008-02-25 11:46:00,211.75,211.8,211.715,211.79,271500000.0
2008-02-25 11:47:00,211.79,211.835,211.76,211.76,165800000.0
2008-02-25 11:48:00,211.76,211.805,211.76,211.79,230900000.0
2008-02-25 11:49:00,211.8,211.845,211.785,211.79,203700000.0
2008-02-25 11:50:00,211.8,211.84,211.79,211.835,153000000.0
2008-02-25 11:51:00,211.835,211.87,211.81,211.81,178000000.0
2008-02-25 11:52:00,211.81,211.86,211.81,211.815,145200000.0
2008-02-25 11:53:00,211.815,211.865,211.79,211.81,281000000.0
2008-02-25 11:54:00,211.81,211.835,211.765,211.82,154600000.0
2008-02-25 11:55:00,211.82,211.825,211.735,211.775,426300000.0
2008-02-25 11:56:00,211.775,211.815,211.775,211.795,204700000.0
2008-02-25 11:57:00,211.795,211.81,211.755,211.76,167700000.0
2008-02-25 11:58:00,211.76,211.79,211.755,211.77,82700000.0
2008-02-25 11:59:00,211.77,211.77,211.72,211.73,209200000.0
2008-02-25 12:00:00,211.73,211.75,211.705,211.725,227300000.0
2008-02-25 12:01:00,211.725,211.74,211.705,211.715,160000000.0
2008-02-25 12:02:00,211.715,211.76,211.705,211.745,277100000.0
2008-02-25 12:03:00,211.745,211.8,211.735,211.79,192400000.0
2008-02-25 12:04:00,211.79,211.805,211.735,211.735,157500000.0
2008-02-25 12:05:00,211.735,211.785,211.735,211.77,211300000.0
2008-02-25 12:06:00,211.77,211.845,211.74,211.835,132400000.0
2008-02-25 12:07:00,211.835,211.85,211.815,211.84,106200000.0
2008-02-25 12:08:00,211.84,211.845,211.79,211.8,92300000.0
2008-02-25 12:09:00,211.8,211.84,211.79,211.795,140700000.0
2008-02-25 12:10:00,211.79,211.825,211.79,211.825,69000000.0
2008-02-25 12:11:00,211.825,211.845,211.795,211.8,94900000.0
2008-02-25 12:12:00,211.8,211.82,211.78,211.805,78900000.0
2008-02-25 12:13:00,211.795,211.835,211.79,211.815,81100000.0
2008-02-25 12:14:00,211.815,211.855,211.79,211.79,101800000.0
2008-02-25 12:15:00,211.79,211.805,211.725,211.725,187200000.0
2008-02-25 12:16:00,211.725,211.785,211.725,211.785,195000000.0
2008-02-25 12:17:00,211.785,211.805,211.77,211.78,190800000.0
2008-02-25 12:18:00,211.78,211.78,211.735,211.745,89200000.0
2008-02-25 12:19:00,211.745,211.77,211.73,211.74,82300000.0
2008-02-25 12:20:00,211.74,211.75,211.735,211.74,103900000.0
2008-02-25 12:21:00,211.74,211.75,211.7,211.7,375500000.0
2008-02-25 12:22:00,211.7,211.745,211.7,211.72,205600000.0
2008-02-25 12:23:00,211.72,211.725,211.705,211.715,100000000.0
2008-02-25 12:24:00,211.715,211.715,211.675,211.685,155800000.0
2008-02-25 12:25:00,211.685,211.685,211.645,211.655,251200000.0
2008-02-25 12:26:00,211.655,211.665,211.635,211.655,274200000.0
2008-02-25 12:27:00,211.66,211.7,211.66,211.67,220500000.0
2008-02-25 12:28:00,211.67,211.67,211.645,211.645,57500000.0
2008-02-25 12:29:00,211.645,211.665,211.645,211.665,219900000.0
2008-02-25 12:30:00,211.665,211.69,211.655,211.69,266300000.0
2008-02-25 12:31:00,211.675,211.675,211.675,211.675,268800000.0
2008-02-25 12:32:00,211.675,211.7,211.65,211.685,166900000.0
2008-02-25 12:33:00,211.685,211.725,211.685,211.715,205100000.0
2008-02-25 12:34:00,211.715,211.735,211.68,211.68,244700000.0
2008-02-25 12:35:00,211.68,211.68,211.635,211.635,238400000.0
2008-02-25 12:36:00,211.635,211.675,211.635,211.665,252400000.0
2008-02-25 12:37:00,211.665,211.685,211.655,211.665,172000000.0
2008-02-25 12:38:00,211.665,211.67,211.655,211.655,306300000.0
2008-02-25 12:39:00,211.655,211.67,211.655,211.67,128000000.0
2008-02-25 12:40:00,211.67,211.67,211.655,211.665,100500000.0
2008-02-25 12:41:00,211.665,211.68,211.655,211.68,165600000.0
2008-02-25 12:42:00,211.68,211.705,211.675,211.705,122900000.0
2008-02-25 12:43:00,211.7,211.705,211.68,211.68,96600000.0
2008-02-25 12:44:00,211.68,211.685,211.66,211.68,128500000.0
2008-02-25 12:45:00,211.68,211.7,211.66,211.7,187000000.0
2008-02-25 12:46:00,211.7,211.725,211.7,211.715,182000000.0
2008-02-25 12:47:00,211.715,211.72,211.71,211.71,231400000.0
2008-02-25 12:48:00,211.71,211.71,211.69,211.69,75600000.0
2008-02-25 12:49:00,211.69,211.71,211.675,211.7,233600000.0
2008-02-25 12:50:00,211.7,211.71,211.67,211.68,131400000.0
2008-02-25 12:51:00,211.68,211.705,211.675,211.705,176200000.0
2008-02-25 12:52:00,211.705,211.805,211.705,211.78,204500000.0
2008-02-25 12:53:00,211.78,211.78,211.75,211.755,260900000.0
2008-02-25 12:54:00,211.75,211.815,211.745,211.745,200400000.0
2008-02-25 12:55:00,211.745,211.765,211.735,211.765,490400000.0
2008-02-25 12:56:00,211.765,211.775,211.755,211.76,191400000.0
2008-02-25 12:57:00,211.76,211.765,211.735,211.76,210100000.0
2008-02-25 12:58:00,211.76,211.795,211.76,211.765,70800000.0
2008-02-25 12:59:00,211.765,211.785,211.74,211.775,91500000.0
2008-02-25 13:00:00,211.775,211.98,211.775,211.93,184100000.0
2008-02-25 13:01:00,211.93,211.985,211.905,211.965,320300000.0
2008-02-25 13:02:00,211.96,212.04,211.96,211.99,92200000.0
2008-02-25 13:03:00,211.99,212.0,211.945,211.99,116300000.0
2008-02-25 13:04:00,211.99,212.08,211.96,212.07,111000000.0
2008-02-25 13:05:00,212.07,212.07,211.99,211.99,106400000.0
2008-02-25 13:06:00,211.99,212.03,211.99,212.03,95500000.0
2008-02-25 13:07:00,212.03,212.07,212.01,212.015,219000000.0
2008-02-25 13:08:00,212.015,212.03,212.0,212.01,88600000.0
2008-02-25 13:09:00,212.01,212.03,211.97,211.97,78500000.0
2008-02-25 13:10:00,211.97,211.97,211.94,211.95,220000000.0
2008-02-25 13:11:00,211.95,211.97,211.94,211.96,125800000.0
2008-02-25 13:12:00,211.96,211.96,211.92,211.95,124100000.0
2008-02-25 13:13:00,211.94,211.97,211.925,211.94,167900000.0
2008-02-25 13:14:00,211.94,211.97,211.93,211.965,188500000.0
2008-02-25 13:15:00,211.95,211.95,211.86,211.88,130300000.0
2008-02-25 13:16:00,211.88,211.9,211.88,211.89,49800000.0
2008-02-25 13:17:00,211.89,211.9,211.86,211.9,102300000.0
2008-02-25 13:18:00,211.9,211.96,211.88,211.96,97200000.0
2008-02-25 13:19:00,211.96,211.99,211.935,211.96,110900000.0
2008-02-25 13:20:00,211.96,212.02,211.96,212.01,146600000.0
2008-02-25 13:21:00,212.01,212.04,211.99,211.99,66700000.0
2008-02-25 13:22:00,211.99,212.02,211.97,211.98,88200000.0
2008-02-25 13:23:00,211.98,211.98,211.93,211.945,86800000.0
2008-02-25 13:24:00,211.945,211.965,211.92,211.93,214100000.0
2008-02-25 13:25:00,211.925,211.95,211.92,211.93,235000000.0
2008-02-25 13:26:00,211.93,211.945,211.93,211.93,61600000.0
2008-02-25 13:27:00,211.93,211.96,211.915,211.95,90500000.0
2008-02-25 13:28:00,211.95,211.96,211.9,211.93,140500000.0
2008-02-25 13:29:00,211.93,211.93,211.91,211.91,54600000.0
2008-02-25 13:30:00,211.91,211.94,211.9,211.9,132800000.0
2008-02-25 13:31:00,211.9,211.93,211.9,211.905,103300000.0
2008-02-25 13:32:00,211.905,211.93,211.9,211.92,82000000.0
2008-02-25 13:33:00,211.92,211.93,211.9,211.92,64700000.0
2008-02-25 13:34:00,211.92,211.92,211.9,211.905,220900000.0
2008-02-25 13:35:00,211.905,211.98,211.905,211.95,141300000.0
2008-02-25 13:36:00,211.95,211.95,211.84,211.85,141500000.0
2008-02-25 13:37:00,211.85,211.87,211.82,211.84,62900000.0
2008-02-25 13:38:00,211.84,211.84,211.78,211.79,156700000.0
2008-02-25 13:39:00,211.79,211.82,211.79,211.81,67500000.0
2008-02-25 13:40:00,211.81,211.86,211.81,211.86,68900000.0
2008-02-25 13:41:00,211.86,211.86,211.84,211.84,126900000.0
2008-02-25 13:42:00,211.84,211.86,211.835,211.85,172700000.0
2008-02-25 13:43:00,211.85,211.86,211.85,211.85,59000000.0
2008-02-25 13:44:00,211.85,211.89,211.85,211.89,71000000.0
2008-02-25 13:45:00,211.89,211.95,211.89,211.89,93400000.0
2008-02-25 13:46:00,211.89,211.89,211.86,211.875,67200000.0
2008-02-25 13:47:00,211.875,211.895,211.87,211.89,154500000.0
2008-02-25 13:48:00,211.89,211.92,211.89,211.92,66100000.0
2008-02-25 13:49:00,211.92,211.92,211.88,211.89,47400000.0
2008-02-25 13:50:00,211.89,211.97,211.89,211.96,127200000.0
2008-02-25 13:51:00,211.96,211.96,211.94,211.94,48300000.0
2008-02-25 13:52:00,211.94,211.95,211.92,211.94,60900000.0
2008-02-25 13:53:00,211.94,211.94,211.91,211.91,47100000.0
2008-02-25 13:54:00,211.91,211.92,211.91,211.91,119900000.0
2008-02-25 13:55:00,211.91,211.93,211.91,211.91,47900000.0
2008-02-25 13:56:00,211.91,211.92,211.89,211.92,88300000.0
2008-02-25 13:57:00,211.92,211.96,211.91,211.94,128000000.0
2008-02-25 13:58:00,211.94,211.94,211.905,211.915,90600000.0
2008-02-25 13:59:00,211.915,211.93,211.86,211.87,108600000.0
2008-02-25 14:00:00,211.86,211.9,211.855,211.885,188400000.0
2008-02-25 14:01:00,211.885,211.92,211.88,211.9,187000000.0
2008-02-25 14:02:00,211.9,211.9,211.84,211.85,121400000.0
2008-02-25 14:03:00,211.85,211.86,211.82,211.82,53400000.0
2008-02-25 14:04:00,211.82,211.84,211.79,211.83,101000000.0
2008-02-25 14:05:00,211.83,211.84,211.82,211.83,129200000.0
2008-02-25 14:06:00,211.83,211.83,211.8,211.8,79900000.0
2008-02-25 14:07:00,211.8,211.8,211.785,211.79,191600000.0
2008-02-25 14:08:00,211.79,211.82,211.79,211.805,110300000.0
2008-02-25 14:09:00,211.805,211.805,211.785,211.8,94700000.0
2008-02-25 14:10:00,211.8,211.8,211.74,211.78,313600000.0
2008-02-25 14:11:00,211.78,211.8,211.755,211.755,101800000.0
2008-02-25 14:12:00,211.755,211.77,211.755,211.76,69300000.0
2008-02-25 14:13:00,211.76,211.76,211.74,211.74,26400000.0
2008-02-25 14:14:00,211.74,211.78,211.74,211.78,53700000.0
2008-02-25 14:15:00,211.78,211.78,211.75,211.75,44700000.0
2008-02-25 14:16:00,211.75,211.76,211.705,211.72,88600000.0
2008-02-25 14:17:00,211.72,211.74,211.705,211.72,66700000.0
2008-02-25 14:18:00,211.72,211.75,211.72,211.75,38400000.0
2008-02-25 14:19:00,211.75,211.76,211.73,211.73,94400000.0
2008-02-25 14:20:00,211.73,211.74,211.65,211.67,64500000.0
2008-02-25 14:21:00,211.67,211.725,211.67,211.72,98900000.0
2008-02-25 14:22:00,211.72,211.72,211.695,211.705,334000000.0
2008-02-25 14:23:00,211.705,211.71,211.705,211.71,53900000.0
2008-02-25 14:24:00,211.71,211.73,211.71,211.73,142300000.0
2008-02-25 14:25:00,211.73,211.755,211.73,211.755,278900000.0
2008-02-25 14:26:00,211.76,211.87,211.76,211.86,369700000.0
2008-02-25 14:27:00,211.86,211.875,211.855,211.855,157400000.0
2008-02-25 14:28:00,211.85,211.85,211.81,211.81,150200000.0
2008-02-25 14:29:00,211.81,211.815,211.795,211.8,173000000.0
2008-02-25 14:30:00,211.8,211.81,211.76,211.76,320200000.0
2008-02-25 14:31:00,211.76,211.8,211.76,211.77,207400000.0
2008-02-25 14:32:00,211.76,211.78,211.73,211.73,199000000.0
2008-02-25 14:33:00,211.73,211.745,211.705,211.74,430700000.0
2008-02-25 14:34:00,211.74,211.745,211.715,211.74,233700000.0
2008-02-25 14:35:00,211.74,211.76,211.725,211.76,162500000.0
2008-02-25 14:36:00,211.76,211.76,211.71,211.72,193600000.0
2008-02-25 14:37:00,211.72,211.74,211.715,211.725,183600000.0
2008-02-25 14:38:00,211.725,211.765,211.72,211.76,280800000.0
2008-02-25 14:39:00,211.76,211.805,211.75,211.775,286600000.0
2008-02-25 14:40:00,211.77,211.86,211.77,211.86,268600000.0
2008-02-25 14:41:00,211.86,211.89,211.845,211.88,131400000.0
2008-02-25 14:42:00,211.88,211.885,211.865,211.865,182400000.0
2008-02-25 14:43:00,211.865,211.9,211.85,211.88,79900000.0
2008-02-25 14:44:00,211.88,211.9,211.84,211.84,61100000.0
2008-02-25 14:45:00,211.84,211.85,211.84,211.85,6600000.0
2008-02-25 14:46:00,211.85,211.86,211.8,211.81,72800000.0
2008-02-25 14:47:00,211.81,211.84,211.81,211.83,31800000.0
2008-02-25 14:48:00,211.83,211.89,211.825,211.88,67100000.0
2008-02-25 14:49:00,211.88,211.88,211.84,211.86,32100000.0
2008-02-25 14:50:00,211.86,211.87,211.855,211.87,31600000.0
2008-02-25 14:51:00,211.87,211.87,211.81,211.81,34400000.0
2008-02-25 14:52:00,211.81,211.82,211.78,211.8,40600000.0
2008-02-25 14:53:00,211.8,211.81,211.76,211.76,30100000.0
2008-02-25 14:54:00,211.76,211.83,211.76,211.81,38400000.0
2008-02-25 14:55:00,211.81,211.81,211.79,211.81,20400000.0
2008-02-25 14:56:00,211.81,211.81,211.79,211.8,42700000.0
2008-02-25 14:57:00,211.8,211.83,211.8,211.83,33500000.0
2008-02-25 14:58:00,211.83,211.87,211.81,211.81,16600000.0
2008-02-25 14:59:00,211.81,211.87,211.81,211.86,37100000.0
2008-02-25 15:00:00,211.86,211.9,211.85,211.88,105000000.0
2008-02-25 15:01:00,211.88,211.9,211.875,211.88,84800000.0
2008-02-25 15:02:00,211.88,211.89,211.87,211.89,21200000.0
2008-02-25 15:03:00,211.895,211.92,211.89,211.91,66600000.0
2008-02-25 15:04:00,211.91,211.92,211.89,211.91,63800000.0
2008-02-25 15:05:00,211.91,211.94,211.91,211.91,27100000.0
2008-02-25 15:06:00,211.91,211.91,211.88,211.885,73600000.0
2008-02-25 15:07:00,211.88,211.92,211.86,211.9,42100000.0
2008-02-25 15:08:00,211.9,211.92,211.9,211.9,40600000.0
2008-02-25 15:09:00,211.9,211.92,211.89,211.895,38700000.0
2008-02-25 15:10:00,211.89,211.89,211.86,211.89,50600000.0
2008-02-25 15:11:00,211.89,211.89,211.86,211.86,12500000.0
2008-02-25 15:12:00,211.86,211.89,211.86,211.87,13700000.0
2008-02-25 15:13:00,211.87,211.91,211.87,211.91,18800000.0
2008-02-25 15:14:00,211.91,211.91,211.875,211.89,52600000.0
2008-02-25 15:15:00,211.885,211.89,211.785,211.785,118500000.0
2008-02-25 15:16:00,211.78,211.79,211.745,211.765,224600000.0
2008-02-25 15:17:00,211.765,211.79,211.765,211.78,106900000.0
2008-02-25 15:18:00,211.78,211.785,211.76,211.78,264700000.0
2008-02-25 15:19:00,211.78,211.79,211.765,211.78,137600000.0
2008-02-25 15:20:00,211.78,211.815,211.78,211.815,103600000.0
2008-02-25 15:21:00,211.815,211.82,211.775,211.79,313500000.0
2008-02-25 15:22:00,211.79,211.79,211.725,211.765,140100000.0
2008-02-25 15:23:00,211.765,211.81,211.745,211.765,457800000.0
2008-02-25 15:24:00,211.765,211.82,211.75,211.77,325400000.0
2008-02-25 15:25:00,211.77,211.77,211.71,211.75,155900000.0
2008-02-25 15:26:00,211.75,211.775,211.705,211.765,266200000.0
2008-02-25 15:27:00,211.755,211.79,211.755,211.775,390000000.0
2008-02-25 15:28:00,211.775,211.785,211.7,211.74,375400000.0
2008-02-25 15:29:00,211.74,211.795,211.74,211.77,124900000.0
2008-02-25 15:30:00,211.77,211.785,211.74,211.76,161500000.0
2008-02-25 15:31:00,211.76,211.815,211.755,211.785,381800000.0
2008-02-25 15:32:00,211.795,211.835,211.795,211.835,486800000.0
2008-02-25 15:33:00,211.835,211.855,211.815,211.845,393300000.0
2008-02-25 15:34:00,211.845,211.845,211.795,211.815,124000000.0
2008-02-25 15:35:00,211.815,211.845,211.8,211.835,112700000.0
2008-02-25 15:36:00,211.835,211.855,211.77,211.775,134500000.0
2008-02-25 15:37:00,211.775,211.775,211.7,211.755,159200000.0
2008-02-25 15:38:00,211.755,211.79,211.75,211.755,155800000.0
2008-02-25 15:39:00,211.755,211.865,211.755,211.78,335400000.0
2008-02-25 15:40:00,211.78,211.81,211.77,211.81,250300000.0
2008-02-25 15:41:00,211.815,211.845,211.765,211.805,311900000.0
2008-02-25 15:42:00,211.805,211.815,211.785,211.8,238700000.0
2008-02-25 15:43:00,211.8,211.82,211.775,211.815,309400000.0
2008-02-25 15:44:00,211.815,211.83,211.77,211.82,223800000.0
2008-02-25 15:45:00,211.82,211.9,211.81,211.9,157300000.0
2008-02-25 15:46:00,211.9,211.96,211.89,211.94,104600000.0
2008-02-25 15:47:00,211.94,211.96,211.925,211.93,225100000.0
2008-02-25 15:48:00,211.93,211.97,211.93,211.95,49400000.0
2008-02-25 15:49:00,211.95,211.98,211.94,211.97,45100000.0
2008-02-25 15:50:00,211.97,212.02,211.96,212.015,74800000.0
2008-02-25 15:51:00,212.015,212.025,211.965,211.985,143700000.0
2008-02-25 15:52:00,211.985,211.99,211.95,211.99,113100000.0
2008-02-25 15:53:00,211.99,212.015,211.96,212.015,191800000.0
2008-02-25 15:54:00,212.01,212.035,211.98,212.02,140300000.0
2008-02-25 15:55:00,212.02,212.025,211.995,212.005,200400000.0
2008-02-25 15:56:00,212.005,212.035,211.99,211.995,323000000.0
2008-02-25 15:57:00,212.0,212.025,211.985,212.0,168700000.0
2008-02-25 15:58:00,212.0,212.025,211.98,212.01,217300000.0
2008-02-25 15:59:00,212.01,212.04,211.96,211.975,265600000.0
2008-02-25 16:00:00,211.975,211.995,211.965,211.99,205300000.0
2008-02-25 16:01:00,211.99,211.99,211.975,211.985,305100000.0
2008-02-25 16:02:00,211.975,211.995,211.975,211.995,340900000.0
2008-02-25 16:03:00,211.995,212.015,211.975,211.985,426600000.0
2008-02-25 16:04:00,211.985,212.025,211.965,212.0,488800000.0
2008-02-25 16:05:00,212.0,212.02,211.975,211.985,183800000.0
2008-02-25 16:06:00,211.985,212.0,211.975,211.975,289700000.0
2008-02-25 16:07:00,211.975,211.98,211.935,211.945,478100000.0
2008-02-25 16:08:00,211.945,211.99,211.94,211.99,80300000.0
2008-02-25 16:09:00,211.99,212.015,211.975,211.995,251600000.0
2008-02-25 16:10:00,211.99,211.99,211.96,211.98,203200000.0
2008-02-25 16:11:00,211.98,211.995,211.97,211.99,170600000.0
2008-02-25 16:12:00,211.99,212.03,211.99,212.015,257900000.0
2008-02-25 16:13:00,212.02,212.02,212.0,212.015,405100000.0
2008-02-25 16:14:00,212.015,212.055,212.015,212.04,523800000.0
2008-02-25 16:15:00,212.04,212.055,212.03,212.055,187000000.0
2008-02-25 16:16:00,212.06,212.075,212.04,212.075,150100000.0
2008-02-25 16:17:00,212.075,212.12,212.07,212.12,428700000.0
2008-02-25 16:18:00,212.12,212.14,212.09,212.14,59000000.0
2008-02-25 16:19:00,212.14,212.2,212.12,212.18,134700000.0
2008-02-25 16:20:00,212.175,212.21,212.16,212.2,131500000.0
2008-02-25 16:21:00,212.2,212.225,212.18,212.21,147500000.0
2008-02-25 16:22:00,212.21,212.23,212.105,212.115,187900000.0
2008-02-25 16:23:00,212.115,212.185,212.11,212.18,119400000.0
2008-02-25 16:24:00,212.18,212.18,212.14,212.14,71900000.0
2008-02-25 16:25:00,212.14,212.16,212.13,212.15,108200000.0
2008-02-25 16:26:00,212.155,212.19,212.14,212.14,77200000.0
2008-02-25 16:27:00,212.14,212.15,212.1,212.12,113500000.0
2008-02-25 16:28:00,212.12,212.12,212.1,212.12,63400000.0
2008-02-25 16:29:00,212.12,212.145,212.095,212.13,99600000.0
2008-02-25 16:30:00,212.13,212.13,212.06,212.08,62800000.0
2008-02-25 16:31:00,212.08,212.15,212.08,212.125,89900000.0
2008-02-25 16:32:00,212.125,212.25,212.11,212.24,123400000.0
2008-02-25 16:33:00,212.24,212.27,212.22,212.24,156300000.0
2008-02-25 16:34:00,212.24,212.27,212.2,212.2,98500000.0
2008-02-25 16:35:00,212.2,212.23,212.11,212.19,138300000.0
2008-02-25 16:36:00,212.19,212.19,212.14,212.16,134600000.0
2008-02-25 16:37:00,212.16,212.2,212.115,212.115,73700000.0
2008-02-25 16:38:00,212.115,212.15,212.01,212.01,101700000.0
2008-02-25 16:39:00,212.02,212.07,212.02,212.06,89300000.0
2008-02-25 16:40:00,212.06,212.07,211.93,211.93,80200000.0
2008-02-25 16:41:00,211.935,212.03,211.93,212.005,91500000.0
2008-02-25 16:42:00,212.005,212.01,211.91,211.95,128100000.0
2008-02-25 16:43:00,211.95,211.98,211.89,211.92,113700000.0
2008-02-25 16:44:00,211.92,212.01,211.905,211.96,115300000.0
2008-02-25 16:45:00,211.96,212.0,211.92,211.99,109700000.0
2008-02-25 16:46:00,211.99,212.06,211.99,212.05,133300000.0
2008-02-25 16:47:00,212.05,212.05,212.015,212.05,111300000.0
2008-02-25 16:48:00,212.05,212.09,212.02,212.07,178200000.0
2008-02-25 16:49:00,212.07,212.07,211.99,212.02,120200000.0
2008-02-25 16:50:00,212.02,212.06,211.98,212.06,221600000.0
2008-02-25 16:51:00,212.06,212.06,211.985,212.0,149000000.0
2008-02-25 16:52:00,211.995,212.03,211.985,211.99,108500000.0
2008-02-25 16:53:00,211.99,211.99,211.88,211.9,122300000.0
2008-02-25 16:54:00,211.9,211.93,211.855,211.92,135400000.0
2008-02-25 16:55:00,211.92,211.96,211.92,211.96,130400000.0
2008-02-25 16:56:00,211.96,211.96,211.84,211.86,130600000.0
2008-02-25 16:57:00,211.86,211.895,211.85,211.87,385300000.0
2008-02-25 16:58:00,211.87,211.895,211.87,211.89,307100000.0
2008-02-25 16:59:00,211.89,211.895,211.825,211.865,457700000.0
2008-02-25 17:00:00,211.855,212.095,211.855,212.01,397300000.0
2008-02-25 17:01:00,212.01,212.015,211.895,211.905,192500000.0
2008-02-25 17:02:00,211.905,212.015,211.85,211.975,148200000.0
2008-02-25 17:03:00,211.975,212.055,211.925,212.05,167300000.0
2008-02-25 17:04:00,212.055,212.065,211.995,212.02,155600000.0
2008-02-25 17:05:00,212.02,212.22,212.02,212.2,141400000.0
2008-02-25 17:06:00,212.2,212.2,212.11,212.18,76600000.0
2008-02-25 17:07:00,212.18,212.205,212.09,212.205,161900000.0
2008-02-25 17:08:00,212.2,212.205,212.1,212.145,217400000.0
2008-02-25 17:09:00,212.145,212.205,212.13,212.195,150700000.0
2008-02-25 17:10:00,212.195,212.235,212.12,212.13,186800000.0
2008-02-25 17:11:00,212.13,212.27,212.13,212.255,211300000.0
2008-02-25 17:12:00,212.255,212.265,212.16,212.165,474900000.0
2008-02-25 17:13:00,212.165,212.18,212.125,212.13,337600000.0
2008-02-25 17:14:00,212.14,212.165,212.09,212.16,183800000.0
2008-02-25 17:15:00,212.155,212.225,212.155,212.21,286200000.0
2008-02-25 17:16:00,212.21,212.325,212.21,212.325,451600000.0
2008-02-25 17:17:00,212.315,212.355,212.265,212.265,213600000.0
2008-02-25 17:18:00,212.265,212.365,212.265,212.315,473500000.0
2008-02-25 17:19:00,212.315,212.315,212.23,212.245,436000000.0
2008-02-25 17:20:00,212.25,212.265,212.2,212.22,295200000.0
2008-02-25 17:21:00,212.22,212.345,212.215,212.26,481200000.0
2008-02-25 17:22:00,212.265,212.285,212.2,212.21,218800000.0
2008-02-25 17:23:00,212.21,212.21,212.07,212.1,182700000.0
2008-02-25 17:24:00,212.09,212.24,212.075,212.23,99700000.0
2008-02-25 17:25:00,212.23,212.31,212.215,212.25,112000000.0
2008-02-25 17:26:00,212.25,212.34,212.17,212.19,121100000.0
2008-02-25 17:27:00,212.195,212.27,212.19,212.22,114200000.0
2008-02-25 17:28:00,212.22,212.285,212.17,212.24,88000000.0
2008-02-25 17:29:00,212.24,212.31,212.23,212.295,88400000.0
2008-02-25 17:30:00,212.295,212.32,212.27,212.28,124000000.0
2008-02-25 17:31:00,212.28,212.3,212.255,212.28,83600000.0
2008-02-25 17:32:00,212.28,212.31,212.275,212.31,76800000.0
2008-02-25 17:33:00,212.31,212.31,212.22,212.225,65000000.0
2008-02-25 17:34:00,212.23,212.31,212.22,212.3,29600000.0
2008-02-25 17:35:00,212.3,212.3,212.25,212.275,36900000.0
2008-02-25 17:36:00,212.26,212.34,212.25,212.28,61100000.0
2008-02-25 17:37:00,212.28,212.3,212.24,212.24,84700000.0
2008-02-25 17:38:00,212.24,212.28,212.24,212.27,37000000.0
2008-02-25 17:39:00,212.27,212.28,212.25,212.26,23700000.0
2008-02-25 17:40:00,212.26,212.26,212.2,212.26,24900000.0
2008-02-25 17:41:00,212.24,212.32,212.24,212.29,26400000.0
2008-02-25 17:42:00,212.28,212.28,212.18,212.22,69500000.0
2008-02-25 17:43:00,212.22,212.23,212.17,212.22,119700000.0
2008-02-25 17:44:00,212.22,212.26,212.2,212.23,90400000.0
2008-02-25 17:45:00,212.23,212.31,212.19,212.31,35400000.0
2008-02-25 17:46:00,212.31,212.37,212.3,212.36,43800000.0
2008-02-25 17:47:00,212.35,212.44,212.31,212.4,66400000.0
2008-02-25 17:48:00,212.405,212.48,212.4,212.47,104900000.0
2008-02-25 17:49:00,212.47,212.55,212.45,212.52,61200000.0
2008-02-25 17:50:00,212.52,212.7,212.5,212.68,101200000.0
2008-02-25 17:51:00,212.68,212.7,212.635,212.66,85100000.0
2008-02-25 17:52:00,212.66,212.75,212.61,212.69,67500000.0
2008-02-25 17:53:00,212.69,212.7,212.57,212.57,53400000.0
2008-02-25 17:54:00,212.57,212.66,212.57,212.65,86200000.0
2008-02-25 17:55:00,212.65,212.67,212.63,212.64,91800000.0
2008-02-25 17:56:00,212.64,212.7,212.6,212.6,102500000.0
2008-02-25 17:57:00,212.6,212.65,212.6,212.645,173800000.0
2008-02-25 17:58:00,212.645,212.645,212.56,212.57,100200000.0
2008-02-25 17:59:00,212.57,212.7,212.56,212.69,105500000.0
2008-02-25 18:00:00,212.69,212.71,212.6,212.63,99500000.0
2008-02-25 18:01:00,212.63,212.66,212.62,212.65,88800000.0
2008-02-25 18:02:00,212.65,212.66,212.595,212.595,130200000.0
2008-02-25 18:03:00,212.595,212.645,212.56,212.64,107400000.0
2008-02-25 18:04:00,212.64,212.69,212.63,212.665,106900000.0
2008-02-25 18:05:00,212.665,212.69,212.58,212.62,103800000.0
2008-02-25 18:06:00,212.62,212.62,212.55,212.56,111800000.0
2008-02-25 18:07:00,212.56,212.6,212.545,212.59,122800000.0
2008-02-25 18:08:00,212.595,212.625,212.52,212.55,133300000.0
2008-02-25 18:09:00,212.55,212.56,212.52,212.54,97800000.0
2008-02-25 18:10:00,212.54,212.59,212.54,212.57,102400000.0
2008-02-25 18:11:00,212.57,212.62,212.55,212.58,96200000.0
2008-02-25 18:12:00,212.58,212.61,212.53,212.55,99400000.0
2008-02-25 18:13:00,212.55,212.6,212.51,212.57,68200000.0
2008-02-25 18:14:00,212.57,212.67,212.56,212.59,66000000.0
2008-02-25 18:15:00,212.59,212.615,212.55,212.55,53900000.0
2008-02-25 18:16:00,212.55,212.55,212.49,212.53,46400000.0
2008-02-25 18:17:00,212.52,212.53,212.49,212.53,56000000.0
2008-02-25 18:18:00,212.53,212.53,212.5,212.51,43600000.0
2008-02-25 18:19:00,212.51,212.54,212.44,212.48,53400000.0
2008-02-25 18:20:00,212.48,212.54,212.46,212.46,67200000.0
2008-02-25 18:21:00,212.46,212.48,212.42,212.46,74000000.0
2008-02-25 18:22:00,212.45,212.48,212.41,212.43,67600000.0
2008-02-25 18:23:00,212.43,212.44,212.41,212.42,75600000.0
2008-02-25 18:24:00,212.42,212.53,212.42,212.43,64300000.0
2008-02-25 18:25:00,212.42,212.46,212.375,212.42,96200000.0
2008-02-25 18:26:00,212.41,212.45,212.4,212.44,49400000.0
2008-02-25 18:27:00,212.41,212.43,212.395,212.43,104100000.0
2008-02-25 18:28:00,212.43,212.51,212.43,212.46,80500000.0
2008-02-25 18:29:00,212.46,212.5,212.45,212.485,118600000.0
2008-02-25 18:30:00,212.485,212.52,212.43,212.49,103000000.0
2008-02-25 18:31:00,212.49,212.54,212.435,212.51,68600000.0
2008-02-25 18:32:00,212.51,212.51,212.45,212.46,63800000.0
2008-02-25 18:33:00,212.46,212.46,212.4,212.42,81800000.0
2008-02-25 18:34:00,212.42,212.5,212.4,212.45,121500000.0
2008-02-25 18:35:00,212.45,212.49,212.43,212.45,64600000.0
2008-02-25 18:36:00,212.45,212.47,212.35,212.39,60600000.0
2008-02-25 18:37:00,212.38,212.38,212.31,212.32,104800000.0
2008-02-25 18:38:00,212.32,212.33,212.29,212.3,79200000.0
2008-02-25 18:39:00,212.3,212.32,212.26,212.26,69300000.0
2008-02-25 18:40:00,212.26,212.32,212.26,212.3,97600000.0
2008-02-25 18:41:00,212.3,212.34,212.285,212.34,75000000.0
2008-02-25 18:42:00,212.345,212.43,212.345,212.38,76000000.0
2008-02-25 18:43:00,212.38,212.38,212.35,212.36,85300000.0
2008-02-25 18:44:00,212.36,212.4,212.345,212.4,69200000.0
2008-02-25 18:45:00,212.4,212.46,212.38,212.45,136600000.0
2008-02-25 18:46:00,212.45,212.45,212.4,212.42,38200000.0
2008-02-25 18:47:00,212.42,212.48,212.42,212.48,60200000.0
2008-02-25 18:48:00,212.48,212.49,212.46,212.46,27700000.0
2008-02-25 18:49:00,212.46,212.46,212.41,212.44,40800000.0
2008-02-25 18:50:00,212.435,212.48,212.43,212.47,67000000.0
2008-02-25 18:51:00,212.47,212.48,212.45,212.48,37200000.0
2008-02-25 18:52:00,212.48,212.48,212.37,212.395,37500000.0
2008-02-25 18:53:00,212.395,212.41,212.32,212.32,160200000.0
2008-02-25 18:54:00,212.335,212.36,212.27,212.29,75800000.0
2008-02-25 18:55:00,212.29,212.32,212.29,212.3,74700000.0
2008-02-25 18:56:00,212.3,212.39,212.28,212.28,77200000.0
2008-02-25 18:57:00,212.27,212.305,212.21,212.24,94200000.0
2008-02-25 18:58:00,212.24,212.31,212.19,212.28,115000000.0
2008-02-25 18:59:00,212.28,212.3,212.25,212.25,92400000.0
2008-02-25 19:00:00,212.25,212.31,212.235,212.31,114400000.0
2008-02-25 19:01:00,212.31,212.38,212.29,212.345,77600000.0
2008-02-25 19:02:00,212.345,212.38,212.345,212.37,88600000.0
2008-02-25 19:03:00,212.37,212.37,212.31,212.31,71800000.0
2008-02-25 19:04:00,212.31,212.32,212.23,212.3,127200000.0
2008-02-25 19:05:00,212.305,212.39,212.3,212.38,80600000.0
2008-02-25 19:06:00,212.38,212.41,212.32,212.32,58400000.0
2008-02-25 19:07:00,212.32,212.35,212.3,212.35,48200000.0
2008-02-25 19:08:00,212.35,212.39,212.33,212.33,55800000.0
2008-02-25 19:09:00,212.33,212.35,212.32,212.35,51600000.0
2008-02-25 19:10:00,212.35,212.36,212.32,212.33,71400000.0
2008-02-25 19:11:00,212.33,212.44,212.33,212.44,60600000.0
2008-02-25 19:12:00,212.44,212.44,212.33,212.4,56300000.0
2008-02-25 19:13:00,212.4,212.42,212.38,212.42,64800000.0
2008-02-25 19:14:00,212.42,212.42,212.37,212.38,49200000.0
2008-02-25 19:15:00,212.38,212.4,212.38,212.38,45000000.0
2008-02-25 19:16:00,212.38,212.4,212.34,212.35,75800000.0
2008-02-25 19:17:00,212.35,212.35,212.255,212.28,142300000.0
2008-02-25 19:18:00,212.28,212.31,212.26,212.26,89000000.0
2008-02-25 19:19:00,212.26,212.26,212.155,212.18,134600000.0
2008-02-25 19:20:00,212.18,212.205,212.17,212.2,73400000.0
2008-02-25 19:21:00,212.2,212.23,212.19,212.21,108200000.0
2008-02-25 19:22:00,212.21,212.23,212.21,212.21,60400000.0
2008-02-25 19:23:00,212.21,212.21,212.16,212.2,71800000.0
2008-02-25 19:24:00,212.2,212.2,212.125,212.14,62700000.0
2008-02-25 19:25:00,212.14,212.18,212.12,212.18,110600000.0
2008-02-25 19:26:00,212.18,212.2,212.16,212.16,89000000.0
2008-02-25 19:27:00,212.16,212.21,212.16,212.21,81200000.0
2008-02-25 19:28:00,212.21,212.3,212.18,212.3,73200000.0
2008-02-25 19:29:00,212.3,212.32,212.27,212.31,121200000.0
2008-02-25 19:30:00,212.31,212.37,212.31,212.35,78600000.0
2008-02-25 19:31:00,212.35,212.35,212.27,212.27,71300000.0
2008-02-25 19:32:00,212.27,212.36,212.26,212.34,137600000.0
2008-02-25 19:33:00,212.34,212.41,212.34,212.4,81500000.0
2008-02-25 19:34:00,212.4,212.405,212.38,212.405,117400000.0
2008-02-25 19:35:00,212.405,212.435,212.4,212.435,124700000.0
2008-02-25 19:36:00,212.435,212.435,212.39,212.41,153600000.0
2008-02-25 19:37:00,212.41,212.415,212.41,212.415,84400000.0
2008-02-25 19:38:00,212.415,212.415,212.395,212.415,158400000.0
2008-02-25 19:39:00,212.415,212.5,212.41,212.48,137600000.0
2008-02-25 19:40:00,212.48,212.495,212.475,212.495,156500000.0
2008-02-25 19:41:00,212.495,212.515,212.475,212.49,143400000.0
2008-02-25 19:42:00,212.49,212.49,212.45,212.47,52600000.0
2008-02-25 19:43:00,212.47,212.49,212.45,212.49,48900000.0
2008-02-25 19:44:00,212.49,212.51,212.47,212.49,44400000.0
2008-02-25 19:45:00,212.49,212.54,212.45,212.49,50200000.0
2008-02-25 19:46:00,212.49,212.51,212.46,212.51,69100000.0
2008-02-25 19:47:00,212.51,212.51,212.47,212.49,87800000.0
2008-02-25 19:48:00,212.49,212.52,212.48,212.51,84000000.0
2008-02-25 19:49:00,212.51,212.52,212.48,212.5,78900000.0
2008-02-25 19:50:00,212.5,212.5,212.48,212.48,58300000.0
2008-02-25 19:51:00,212.48,212.57,212.48,212.57,101800000.0
2008-02-25 19:52:00,212.57,212.64,212.57,212.63,58000000.0
2008-02-25 19:53:00,212.63,212.63,212.59,212.59,61800000.0
2008-02-25 19:54:00,212.59,212.59,212.51,212.52,291200000.0
2008-02-25 19:55:00,212.52,212.53,212.505,212.51,123600000.0
2008-02-25 19:56:00,212.51,212.52,212.49,212.5,123000000.0
2008-02-25 19:57:00,212.5,212.5,212.46,212.5,88800000.0
2008-02-25 19:58:00,212.5,212.51,212.47,212.47,48400000.0
2008-02-25 19:59:00,212.47,212.47,212.385,212.46,55400000.0
2008-02-25 20:00:00,212.46,212.5,212.375,212.5,87900000.0
2008-02-25 20:01:00,212.5,212.53,212.49,212.51,61400000.0
2008-02-25 20:02:00,212.51,212.51,212.49,212.51,110000000.0
2008-02-25 20:03:00,212.505,212.52,212.505,212.52,70200000.0
2008-02-25 20:04:00,212.52,212.54,212.51,212.53,44000000.0
2008-02-25 20:05:00,212.53,212.55,212.53,212.55,47200000.0
2008-02-25 20:06:00,212.55,212.59,212.55,212.59,65800000.0
2008-02-25 20:07:00,212.59,212.63,212.59,212.61,47000000.0
2008-02-25 20:08:00,212.61,212.78,212.6,212.6,91500000.0
2008-02-25 20:09:00,212.6,212.7,212.58,212.64,102600000.0
2008-02-25 20:10:00,212.64,212.64,212.56,212.56,164500000.0
2008-02-25 20:11:00,212.56,212.565,212.515,212.56,113000000.0
2008-02-25 20:12:00,212.56,212.56,212.52,212.52,60700000.0
2008-02-25 20:13:00,212.52,212.6,212.52,212.56,75200000.0
2008-02-25 20:14:00,212.56,212.56,212.54,212.54,50700000.0
2008-02-25 20:15:00,212.54,212.56,212.54,212.54,68300000.0
2008-02-25 20:16:00,212.54,212.545,212.505,212.54,67300000.0
2008-02-25 20:17:00,212.54,212.61,212.51,212.61,45200000.0
2008-02-25 20:18:00,212.61,212.61,212.52,212.52,68400000.0
2008-02-25 20:19:00,212.52,212.56,212.5,212.52,97100000.0
2008-02-25 20:20:00,212.52,212.56,212.52,212.56,80000000.0
2008-02-25 20:21:00,212.56,212.565,212.55,212.55,84600000.0
2008-02-25 20:22:00,212.55,212.56,212.515,212.53,177300000.0
2008-02-25 20:23:00,212.53,212.53,212.48,212.48,86600000.0
2008-02-25 20:24:00,212.48,212.54,212.48,212.54,82600000.0
2008-02-25 20:25:00,212.54,212.555,212.52,212.52,72800000.0
2008-02-25 20:26:00,212.52,212.52,212.46,212.46,85200000.0
2008-02-25 20:27:00,212.46,212.47,212.44,212.44,63900000.0
2008-02-25 20:28:00,212.44,212.46,212.425,212.46,60400000.0
2008-02-25 20:29:00,212.46,212.485,212.46,212.48,63600000.0
2008-02-25 20:30:00,212.48,212.5,212.47,212.48,63800000.0
2008-02-25 20:31:00,212.48,212.48,212.43,212.44,54700000.0
2008-02-25 20:32:00,212.44,212.46,212.41,212.46,66100000.0
2008-02-25 20:33:00,212.46,212.5,212.42,212.43,85500000.0
2008-02-25 20:34:00,212.43,212.44,212.34,212.35,97400000.0
2008-02-25 20:35:00,212.35,212.41,212.34,212.4,244000000.0
2008-02-25 20:36:00,212.4,212.41,212.355,212.355,259200000.0
2008-02-25 20:37:00,212.355,212.375,212.32,212.355,291000000.0
2008-02-25 20:38:00,212.355,212.395,212.355,212.38,159600000.0
2008-02-25 20:39:00,212.38,212.41,212.36,212.375,208400000.0
2008-02-25 20:40:00,212.375,212.375,212.36,212.375,127200000.0
2008-02-25 20:41:00,212.375,212.395,212.35,212.39,178600000.0
2008-02-25 20:42:00,212.38,212.395,212.375,212.38,145500000.0
2008-02-25 20:43:00,212.38,212.42,212.375,212.42,140300000.0
2008-02-25 20:44:00,212.42,212.435,212.41,212.435,165400000.0
2008-02-25 20:45:00,212.435,212.52,212.435,212.52,61400000.0
2008-02-25 20:46:00,212.52,212.54,212.485,212.495,122300000.0
2008-02-25 20:47:00,212.495,212.495,212.395,212.42,65500000.0
2008-02-25 20:48:00,212.42,212.44,212.38,212.38,34600000.0
2008-02-25 20:49:00,212.38,212.45,212.38,212.44,45900000.0
2008-02-25 20:50:00,212.44,212.47,212.43,212.46,38400000.0
2008-02-25 20:51:00,212.46,212.56,212.43,212.56,103000000.0
2008-02-25 20:52:00,212.56,212.62,212.54,212.59,36600000.0
2008-02-25 20:53:00,212.59,212.63,212.53,212.54,26200000.0
2008-02-25 20:54:00,212.54,212.56,212.5,212.5,34700000.0
2008-02-25 20:55:00,212.5,212.5,212.46,212.46,23500000.0
2008-02-25 20:56:00,212.46,212.47,212.44,212.47,39100000.0
2008-02-25 20:57:00,212.47,212.49,212.44,212.48,36700000.0
2008-02-25 20:58:00,212.48,212.49,212.44,212.46,46900000.0
2008-02-25 20:59:00,212.46,212.47,212.425,212.425,259700000.0
2008-02-25 21:00:00,212.425,212.455,212.36,212.36,148500000.0
2008-02-25 21:01:00,212.365,212.4,212.355,212.38,114100000.0
2008-02-25 21:02:00,212.38,212.43,212.36,212.36,130800000.0
2008-02-25 21:03:00,212.36,212.395,212.35,212.36,160400000.0
2008-02-25 21:04:00,212.36,212.465,212.36,212.465,186400000.0
2008-02-25 21:05:00,212.465,212.485,212.42,212.45,69300000.0
2008-02-25 21:06:00,212.45,212.45,212.38,212.39,57800000.0
2008-02-25 21:07:00,212.385,212.39,212.33,212.35,88200000.0
2008-02-25 21:08:00,212.35,212.4,212.35,212.4,56100000.0
2008-02-25 21:09:00,212.4,212.4,212.32,212.385,62200000.0
2008-02-25 21:10:00,212.385,212.44,212.365,212.44,74100000.0
2008-02-25 21:11:00,212.44,212.45,212.415,212.42,135000000.0
2008-02-25 21:12:00,212.42,212.45,212.37,212.38,137600000.0
2008-02-25 21:13:00,212.38,212.455,212.38,212.45,133800000.0
2008-02-25 21:14:00,212.45,212.515,212.44,212.47,98300000.0
2008-02-25 21:15:00,212.5,212.53,212.48,212.51,130400000.0
2008-02-25 21:16:00,212.51,212.54,212.5,212.54,60300000.0
2008-02-25 21:17:00,212.54,212.57,212.53,212.54,120000000.0
2008-02-25 21:18:00,212.54,212.56,212.51,212.53,91100000.0
2008-02-25 21:19:00,212.53,212.55,212.505,212.51,80300000.0
2008-02-25 21:20:00,212.51,212.55,212.5,212.5,47100000.0
2008-02-25 21:21:00,212.5,212.54,212.5,212.5,40600000.0
2008-02-25 21:22:00,212.51,212.52,212.5,212.51,95500000.0
2008-02-25 21:23:00,212.51,212.545,212.48,212.515,145800000.0
2008-02-25 21:24:00,212.52,212.58,212.43,212.535,147200000.0
2008-02-25 21:25:00,212.525,212.655,212.47,212.63,125800000.0
2008-02-25 21:26:00,212.64,212.84,212.64,212.825,265000000.0
2008-02-25 21:27:00,212.825,212.825,212.73,212.79,219600000.0
2008-02-25 21:28:00,212.79,212.79,212.725,212.765,247900000.0
2008-02-25 21:29:00,212.765,212.89,212.72,212.73,181100000.0
2008-02-25 21:30:00,212.73,212.81,212.67,212.75,57400000.0
2008-02-25 21:31:00,212.75,212.9,212.73,212.89,108600000.0
2008-02-25 21:32:00,212.89,212.89,212.72,212.73,50400000.0
2008-02-25 21:33:00,212.73,212.76,212.62,212.64,86200000.0
2008-02-25 21:34:00,212.625,212.715,212.59,212.715,142600000.0
2008-02-25 21:35:00,212.715,212.715,212.63,212.665,109100000.0
2008-02-25 21:36:00,212.665,212.665,212.58,212.58,77600000.0
2008-02-25 21:37:00,212.58,212.7,212.58,212.7,114100000.0
2008-02-25 21:38:00,212.7,212.7,212.63,212.67,122800000.0
2008-02-25 21:39:00,212.67,212.7,212.605,212.65,118800000.0
2008-02-25 21:40:00,212.635,212.72,212.6,212.7,120700000.0
2008-02-25 21:41:00,212.7,212.7,212.62,212.66,88600000.0
2008-02-25 21:42:00,212.66,212.68,212.64,212.66,57400000.0
2008-02-25 21:43:00,212.66,212.71,212.635,212.675,73700000.0
2008-02-25 21:44:00,212.675,212.69,212.49,212.49,111800000.0
2008-02-25 21:45:00,212.48,212.54,212.47,212.52,75100000.0
2008-02-25 21:46:00,212.52,212.56,212.47,212.48,71200000.0
2008-02-25 21:47:00,212.48,212.52,212.48,212.505,114600000.0
2008-02-25 21:48:00,212.52,212.54,212.48,212.5,83500000.0
2008-02-25 21:49:00,212.5,212.52,212.48,212.5,78700000.0
2008-02-25 21:50:00,212.5,212.52,212.46,212.5,61600000.0
2008-02-25 21:51:00,212.5,212.53,212.46,212.53,94600000.0
2008-02-25 21:52:00,212.53,212.635,212.5,212.56,120400000.0
2008-02-25 21:53:00,212.56,212.6,212.53,212.57,120100000.0
2008-02-25 21:54:00,212.57,212.61,212.54,212.57,91200000.0
2008-02-25 21:55:00,212.565,212.59,212.55,212.57,64800000.0
2008-02-25 21:56:00,212.57,212.615,212.525,212.55,52000000.0
2008-02-25 21:57:00,212.55,212.6,212.51,212.52,50600000.0
2008-02-25 21:58:00,212.52,212.56,212.515,212.56,107400000.0
2008-02-25 21:59:00,212.56,212.58,212.54,212.54,74300000.0
2008-02-25 22:00:00,212.54,212.61,212.54,212.59,74800000.0
2008-02-25 22:01:00,212.6,212.625,212.57,212.61,69500000.0
2008-02-25 22:02:00,212.61,212.61,212.59,212.6,49100000.0
2008-02-25 22:03:00,212.6,212.625,212.6,212.62,60700000.0
2008-02-25 22:04:00,212.62,212.62,212.575,212.6,90800000.0
2008-02-25 22:05:00,212.6,212.66,212.58,212.62,45200000.0
2008-02-25 22:06:00,212.62,212.64,212.58,212.58,52500000.0
2008-02-25 22:07:00,212.58,212.6,212.535,212.59,67600000.0
2008-02-25 22:08:00,212.59,212.63,212.57,212.61,64900000.0
2008-02-25 22:09:00,212.63,212.63,212.58,212.58,57700000.0
2008-02-25 22:10:00,212.58,212.6,212.54,212.55,46400000.0
2008-02-25 22:11:00,212.55,212.58,212.52,212.53,61600000.0
2008-02-25 22:12:00,212.53,212.54,212.46,212.52,69700000.0
2008-02-25 22:13:00,212.52,212.52,212.42,212.42,69200000.0
2008-02-25 22:14:00,212.42,212.575,212.41,212.53,74000000.0
2008-02-25 22:15:00,212.53,212.57,212.53,212.57,80300000.0
2008-02-25 22:16:00,212.57,212.6,212.56,212.58,76700000.0
2008-02-25 22:17:00,212.58,212.59,212.535,212.59,82300000.0
2008-02-25 22:18:00,212.59,212.61,212.56,212.57,88000000.0
2008-02-25 22:19:00,212.57,212.58,212.56,212.58,90100000.0
2008-02-25 22:20:00,212.58,212.595,212.56,212.595,67100000.0
2008-02-25 22:21:00,212.595,212.61,212.57,212.57,49000000.0
2008-02-25 22:22:00,212.57,212.59,212.57,212.59,55400000.0
2008-02-25 22:23:00,212.59,212.625,212.575,212.61,67600000.0
2008-02-25 22:24:00,212.61,212.61,212.57,212.59,72600000.0
2008-02-25 22:25:00,212.59,212.615,212.59,212.595,70000000.0
2008-02-25 22:26:00,212.595,212.63,212.565,212.62,72200000.0
2008-02-25 22:27:00,212.62,212.665,212.59,212.62,87100000.0
2008-02-25 22:28:00,212.62,212.62,212.595,212.615,72100000.0
2008-02-25 22:29:00,212.615,212.62,212.61,212.61,99300000.0
2008-02-25 22:30:00,212.61,212.615,212.59,212.61,77900000.0
2008-02-25 22:31:00,212.605,212.625,212.57,212.59,65400000.0
2008-02-25 22:32:00,212.59,212.61,212.57,212.57,65900000.0
2008-02-25 22:33:00,212.57,212.59,212.545,212.59,90000000.0
2008-02-25 22:34:00,212.59,212.61,212.59,212.59,75900000.0
2008-02-25 22:35:00,212.59,212.61,212.58,212.6,88000000.0
2008-02-25 22:36:00,212.6,212.62,212.59,212.61,69900000.0
2008-02-25 22:37:00,212.61,212.62,212.6,212.62,67100000.0
2008-02-25 22:38:00,212.62,212.63,212.6,212.62,66900000.0
2008-02-25 22:39:00,212.62,212.64,212.62,212.63,72800000.0
2008-02-25 22:40:00,212.63,212.64,212.61,212.64,73300000.0
2008-02-25 22:41:00,212.64,212.64,212.6,212.62,68100000.0
2008-02-25 22:42:00,212.62,212.63,212.6,212.62,90800000.0
2008-02-25 22:43:00,212.62,212.62,212.59,212.61,68100000.0
2008-02-25 22:44:00,212.62,212.62,212.58,212.6,68000000.0
2008-02-25 22:45:00,212.6,212.62,212.58,212.6,69800000.0
2008-02-25 22:46:00,212.6,212.605,212.6,212.605,66300000.0
2008-02-25 22:47:00,212.62,212.62,212.58,212.6,81900000.0
2008-02-25 22:48:00,212.6,212.6,212.6,212.6,78000000.0
2008-02-25 22:49:00,212.6,212.6,212.57,212.57,77700000.0
2008-02-25 22:50:00,212.57,212.61,212.57,212.605,72500000.0
2008-02-25 22:51:00,212.605,212.61,212.59,212.59,63700000.0
2008-02-25 22:52:00,212.59,212.63,212.59,212.63,73700000.0
2008-02-25 22:53:00,212.63,212.635,212.63,212.63,66000000.0
2008-02-25 22:54:00,212.63,212.64,212.615,212.63,93000000.0
2008-02-25 22:55:00,212.63,212.63,212.605,212.62,121200000.0
2008-02-25 22:56:00,212.62,212.64,212.61,212.63,88800000.0
2008-02-25 22:57:00,212.63,212.63,212.605,212.61,84700000.0
2008-02-25 22:58:00,212.61,212.64,212.6,212.64,95000000.0
2008-02-25 22:59:00,212.64,212.69,212.625,212.69,147000000.0
2008-02-25 23:00:00,212.69,212.69,212.66,212.66,66600000.0
2008-02-25 23:01:00,212.66,212.66,212.66,212.66,95100000.0
2008-02-25 23:02:00,212.66,212.67,212.65,212.67,132200000.0
2008-02-25 23:03:00,212.67,212.69,212.67,212.67,67200000.0
2008-02-25 23:04:00,212.67,212.67,212.615,212.65,83200000.0
2008-02-25 23:05:00,212.65,212.65,212.635,212.65,68100000.0
2008-02-25 23:06:00,212.65,212.66,212.65,212.66,108000000.0
2008-02-25 23:07:00,212.66,212.67,212.66,212.66,124500000.0
2008-02-25 23:08:00,212.66,212.67,212.63,212.66,67000000.0
2008-02-25 23:09:00,212.66,212.67,212.65,212.67,67100000.0
2008-02-25 23:10:00,212.67,212.67,212.66,212.67,67800000.0
2008-02-25 23:11:00,212.67,212.67,212.65,212.67,67500000.0
2008-02-25 23:12:00,212.67,212.68,212.67,212.68,66900000.0
2008-02-25 23:13:00,212.68,212.68,212.63,212.63,69300000.0
2008-02-25 23:14:00,212.63,212.63,212.57,212.59,84500000.0
2008-02-25 23:15:00,212.59,212.61,212.59,212.605,82500000.0
2008-02-25 23:16:00,212.605,212.605,212.59,212.605,45200000.0
2008-02-25 23:17:00,212.605,212.605,212.57,212.58,67100000.0
2008-02-25 23:18:00,212.58,212.58,212.54,212.56,75300000.0
2008-02-25 23:19:00,212.56,212.57,212.56,212.57,72300000.0
2008-02-25 23:20:00,212.57,212.57,212.55,212.55,67300000.0
2008-02-25 23:21:00,212.55,212.56,212.53,212.54,67400000.0
2008-02-25 23:22:00,212.54,212.54,212.475,212.5,96400000.0
2008-02-25 23:23:00,212.5,212.53,212.49,212.52,86500000.0
2008-02-25 23:24:00,212.52,212.54,212.52,212.54,76400000.0
2008-02-25 23:25:00,212.54,212.56,212.54,212.56,83300000.0
2008-02-25 23:26:00,212.56,212.56,212.56,212.56,44800000.0
2008-02-25 23:27:00,212.56,212.57,212.55,212.57,45000000.0
2008-02-25 23:28:00,212.57,212.57,212.55,212.55,46100000.0
2008-02-25 23:29:00,212.55,212.57,212.55,212.56,86500000.0
2008-02-25 23:30:00,212.56,212.58,212.56,212.57,67100000.0
2008-02-25 23:31:00,212.57,212.57,212.57,212.57,66900000.0
2008-02-25 23:32:00,212.57,212.595,212.57,212.59,67300000.0
2008-02-25 23:33:00,212.59,212.65,212.59,212.635,61900000.0
2008-02-25 23:34:00,212.635,212.635,212.62,212.625,65800000.0
2008-02-25 23:35:00,212.625,212.63,212.625,212.63,44400000.0
2008-02-25 23:36:00,212.63,212.64,212.63,212.64,46600000.0
2008-02-25 23:37:00,212.64,212.65,212.64,212.65,43400000.0
2008-02-25 23:38:00,212.65,212.65,212.63,212.645,85200000.0
2008-02-25 23:39:00,212.645,212.65,212.63,212.63,61200000.0
2008-02-25 23:40:00,212.63,212.635,212.6,212.63,95000000.0
2008-02-25 23:41:00,212.63,212.66,212.6,212.6,85900000.0
2008-02-25 23:42:00,212.6,212.615,212.58,212.615,87000000.0
2008-02-25 23:43:00,212.615,212.615,212.6,212.615,45400000.0
2008-02-25 23:44:00,212.615,212.615,212.605,212.61,45100000.0
2008-02-25 23:45:00,212.61,212.61,212.56,212.56,62700000.0
2008-02-25 23:46:00,212.56,212.57,212.55,212.55,98900000.0
2008-02-25 23:47:00,212.55,212.56,212.55,212.56,76200000.0
2008-02-25 23:48:00,212.56,212.6,212.56,212.6,66300000.0
2008-02-25 23:49:00,212.6,212.63,212.6,212.63,67300000.0
2008-02-25 23:50:00,212.63,212.65,212.59,212.63,63600000.0
2008-02-25 23:51:00,212.63,212.63,212.58,212.6,47600000.0
2008-02-25 23:52:00,212.6,212.62,212.57,212.58,59400000.0
2008-02-25 23:53:00,212.58,212.58,212.57,212.57,44400000.0
2008-02-25 23:54:00,212.57,212.58,212.57,212.58,44800000.0
2008-02-25 23:55:00,212.58,212.58,212.57,212.57,59800000.0
2008-02-25 23:56:00,212.57,212.65,212.57,212.65,45000000.0
2008-02-25 23:57:00,212.65,212.66,212.62,212.62,50200000.0
2008-02-25 23:58:00,212.62,212.64,212.58,212.6,46000000.0
2008-02-25 23:59:00,212.61,212.61,212.52,212.53,675400000.0
2008-02-26 00:00:00,212.53,212.54,212.49,212.49,538600000.0
2008-02-26 00:01:00,212.49,212.52,212.49,212.51,76500000.0
2008-02-26 00:02:00,212.51,212.53,212.49,212.51,43400000.0
2008-02-26 00:03:00,212.51,212.53,212.49,212.49,341500000.0
2008-02-26 00:04:00,212.49,212.55,212.48,212.5,296900000.0
2008-02-26 00:05:00,212.5,212.53,212.47,212.48,398800000.0
2008-02-26 00:06:00,212.48,212.48,212.47,212.48,288600000.0
2008-02-26 00:07:00,212.48,212.49,212.47,212.47,407700000.0
2008-02-26 00:08:00,212.47,212.47,212.44,212.44,333300000.0
2008-02-26 00:09:00,212.44,212.45,212.42,212.42,415800000.0
2008-02-26 00:10:00,212.42,212.44,212.4,212.4,436100000.0
2008-02-26 00:11:00,212.4,212.41,212.39,212.41,490000000.0
2008-02-26 00:12:00,212.41,212.44,212.41,212.43,215200000.0
2008-02-26 00:13:00,212.43,212.44,212.43,212.43,45400000.0
2008-02-26 00:14:00,212.43,212.45,212.41,212.42,48000000.0
2008-02-26 00:15:00,212.42,212.43,212.39,212.43,118100000.0
2008-02-26 00:16:00,212.43,212.45,212.43,212.43,45000000.0
2008-02-26 00:17:00,212.43,212.43,212.4,212.4,55000000.0
2008-02-26 00:18:00,212.4,212.4,212.4,212.4,452100000.0
2008-02-26 00:19:00,212.4,212.4,212.39,212.4,335200000.0
2008-02-26 00:20:00,212.4,212.4,212.39,212.39,68600000.0
2008-02-26 00:21:00,212.39,212.39,212.37,212.38,209800000.0
2008-02-26 00:22:00,212.38,212.38,212.38,212.38,675100000.0
2008-02-26 00:23:00,212.38,212.39,212.38,212.39,464600000.0
2008-02-26 00:24:00,212.39,212.44,212.39,212.42,285700000.0
2008-02-26 00:25:00,212.42,212.42,212.4,212.4,394800000.0
2008-02-26 00:26:00,212.4,212.45,212.4,212.42,909100000.0
2008-02-26 00:27:00,212.42,212.42,212.4,212.4,1018000000.0
2008-02-26 00:28:00,212.4,212.4,212.4,212.4,1023900000.0
2008-02-26 00:29:00,212.4,212.42,212.39,212.4,342100000.0
2008-02-26 00:30:00,212.4,212.4,212.4,212.4,61100000.0
2008-02-26 00:31:00,212.4,212.4,212.39,212.39,54100000.0
2008-02-26 00:32:00,212.39,212.39,212.38,212.38,44800000.0
2008-02-26 00:33:00,212.38,212.38,212.38,212.38,44600000.0
2008-02-26 00:34:00,212.38,212.4,212.36,212.4,90900000.0
2008-02-26 00:35:00,212.4,212.44,212.4,212.43,54000000.0
2008-02-26 00:36:00,212.43,212.44,212.4,212.43,47700000.0
2008-02-26 00:37:00,212.43,212.44,212.42,212.42,427700000.0
2008-02-26 00:38:00,212.42,212.43,212.42,212.42,516200000.0
2008-02-26 00:39:00,212.42,212.43,212.42,212.42,401400000.0
2008-02-26 00:40:00,212.42,212.42,212.42,212.42,408300000.0
2008-02-26 00:41:00,212.42,212.42,212.42,212.42,693400000.0
2008-02-26 00:42:00,212.42,212.44,212.42,212.44,364100000.0
2008-02-26 00:43:00,212.44,212.44,212.42,212.43,151200000.0
2008-02-26 00:44:00,212.43,212.46,212.41,212.46,96100000.0
2008-02-26 00:45:00,212.46,212.53,212.45,212.46,337900000.0
2008-02-26 00:46:00,212.46,212.46,212.46,212.46,495100000.0
2008-02-26 00:47:00,212.46,212.46,212.43,212.43,278600000.0
2008-02-26 00:48:00,212.43,212.47,212.43,212.44,252900000.0
2008-02-26 00:49:00,212.44,212.5,212.44,212.49,94900000.0
2008-02-26 00:50:00,212.49,212.5,212.49,212.5,44600000.0
2008-02-26 00:51:00,212.5,212.54,212.5,212.5,216200000.0
2008-02-26 00:52:00,212.5,212.54,212.5,212.54,550800000.0
2008-02-26 00:53:00,212.54,212.63,212.52,212.55,291500000.0
2008-02-26 00:54:00,212.55,212.62,212.54,212.62,335400000.0
2008-02-26 00:55:00,212.62,212.62,212.57,212.57,278200000.0
2008-02-26 00:56:00,212.57,212.6,212.56,212.57,191100000.0
2008-02-26 00:57:00,212.57,212.63,212.56,212.56,137700000.0
2008-02-26 00:58:00,212.56,212.61,212.56,212.61,174100000.0
2008-02-26 00:59:00,212.61,212.61,212.52,212.53,176400000.0
2008-02-26 01:00:00,212.53,212.6,212.51,212.52,144200000.0
2008-02-26 01:01:00,212.52,212.55,212.49,212.5,157900000.0
2008-02-26 01:02:00,212.5,212.51,212.49,212.51,128900000.0
2008-02-26 01:03:00,212.51,212.51,212.49,212.5,300200000.0
2008-02-26 01:04:00,212.5,212.5,212.42,212.46,144500000.0
2008-02-26 01:05:00,212.46,212.5,212.46,212.49,62500000.0
2008-02-26 01:06:00,212.49,212.49,212.47,212.47,54400000.0
2008-02-26 01:07:00,212.47,212.47,212.47,212.47,74200000.0
2008-02-26 01:08:00,212.47,212.47,212.47,212.47,58800000.0
2008-02-26 01:09:00,212.47,212.47,212.43,212.43,61600000.0
2008-02-26 01:10:00,212.43,212.47,212.42,212.46,198800000.0
2008-02-26 01:11:00,212.46,212.52,212.45,212.52,277200000.0
2008-02-26 01:12:00,212.52,212.52,212.44,212.44,202200000.0
2008-02-26 01:13:00,212.44,212.44,212.44,212.44,238700000.0
2008-02-26 01:14:00,212.44,212.44,212.42,212.43,412600000.0
2008-02-26 01:15:00,212.43,212.43,212.4,212.4,410600000.0
2008-02-26 01:16:00,212.4,212.4,212.36,212.37,189000000.0
2008-02-26 01:17:00,212.37,212.38,212.37,212.38,776400000.0
2008-02-26 01:18:00,212.38,212.38,212.35,212.38,224900000.0
2008-02-26 01:19:00,212.38,212.38,212.37,212.37,47600000.0
2008-02-26 01:20:00,212.37,212.38,212.35,212.35,174400000.0
2008-02-26 01:21:00,212.35,212.38,212.35,212.37,535500000.0
2008-02-26 01:22:00,212.37,212.37,212.33,212.35,1358600000.0
2008-02-26 01:23:00,212.35,212.37,212.33,212.34,731200000.0
2008-02-26 01:24:00,212.34,212.36,212.33,212.34,672400000.0
2008-02-26 01:25:00,212.34,212.35,212.32,212.35,239200000.0
2008-02-26 01:26:00,212.35,212.42,212.35,212.4,1196300000.0
2008-02-26 01:27:00,212.4,212.4,212.38,212.39,528100000.0
2008-02-26 01:28:00,212.39,212.41,212.39,212.41,324600000.0
2008-02-26 01:29:00,212.41,212.41,212.41,212.41,569800000.0
2008-02-26 01:30:00,212.41,212.43,212.4,212.41,357500000.0
2008-02-26 01:31:00,212.4,212.48,212.4,212.44,533700000.0
2008-02-26 01:32:00,212.44,212.46,212.42,212.43,964800000.0
2008-02-26 01:33:00,212.43,212.45,212.41,212.41,798900000.0
2008-02-26 01:34:00,212.41,212.45,212.41,212.41,332500000.0
2008-02-26 01:35:00,212.41,212.47,212.41,212.45,271700000.0
2008-02-26 01:36:00,212.45,212.47,212.44,212.46,500800000.0
2008-02-26 01:37:00,212.46,212.49,212.44,212.47,334600000.0
2008-02-26 01:38:00,212.47,212.51,212.46,212.49,358300000.0
2008-02-26 01:39:00,212.49,212.51,212.49,212.49,632000000.0
2008-02-26 01:40:00,212.49,212.53,212.49,212.53,405000000.0
2008-02-26 01:41:00,212.53,212.55,212.53,212.55,265700000.0
2008-02-26 01:42:00,212.55,212.56,212.53,212.55,475200000.0
2008-02-26 01:43:00,212.55,212.55,212.55,212.55,532200000.0
2008-02-26 01:44:00,212.55,212.57,212.55,212.57,887600000.0
2008-02-26 01:45:00,212.57,212.57,212.52,212.52,252400000.0
2008-02-26 01:46:00,212.52,212.55,212.52,212.55,211100000.0
2008-02-26 01:47:00,212.55,212.59,212.55,212.59,308600000.0
2008-02-26 01:48:00,212.59,212.65,212.59,212.59,462600000.0
2008-02-26 01:49:00,212.59,212.59,212.55,212.55,339900000.0
2008-02-26 01:50:00,212.55,212.55,212.55,212.55,550300000.0
2008-02-26 01:51:00,212.55,212.55,212.47,212.49,448500000.0
2008-02-26 01:52:00,212.49,212.49,212.49,212.49,538900000.0
2008-02-26 01:53:00,212.49,212.53,212.49,212.52,350800000.0
2008-02-26 01:54:00,212.52,212.53,212.51,212.52,110500000.0
2008-02-26 01:55:00,212.52,212.52,212.48,212.49,361000000.0
2008-02-26 01:56:00,212.49,212.5,212.42,212.45,97500000.0
2008-02-26 01:57:00,212.45,212.45,212.45,212.45,44600000.0
2008-02-26 01:58:00,212.45,212.46,212.44,212.45,138000000.0
2008-02-26 01:59:00,212.45,212.45,212.43,212.43,138300000.0
2008-02-26 02:00:00,212.43,212.44,212.42,212.43,68600000.0
2008-02-26 02:01:00,212.43,212.47,212.43,212.47,70000000.0
2008-02-26 02:02:00,212.47,212.52,212.47,212.52,311700000.0
2008-02-26 02:03:00,212.52,212.52,212.5,212.52,194400000.0
2008-02-26 02:04:00,212.52,212.54,212.5,212.51,49800000.0
2008-02-26 02:05:00,212.51,212.52,212.51,212.52,53200000.0
2008-02-26 02:06:00,212.52,212.53,212.5,212.52,79900000.0
2008-02-26 02:07:00,212.52,212.56,212.52,212.55,232200000.0
2008-02-26 02:08:00,212.55,212.57,212.55,212.55,528300000.0
2008-02-26 02:09:00,212.55,212.61,212.55,212.61,144200000.0
2008-02-26 02:10:00,212.61,212.61,212.57,212.57,226800000.0
2008-02-26 02:11:00,212.57,212.57,212.54,212.55,339000000.0
2008-02-26 02:12:00,212.55,212.55,212.53,212.53,741700000.0
2008-02-26 02:13:00,212.53,212.55,212.53,212.53,792800000.0
2008-02-26 02:14:00,212.53,212.53,212.53,212.53,776200000.0
2008-02-26 02:15:00,212.53,212.55,212.53,212.54,358000000.0
2008-02-26 02:16:00,212.54,212.55,212.54,212.54,228600000.0
2008-02-26 02:17:00,212.54,212.6,212.5,212.56,178900000.0
2008-02-26 02:18:00,212.56,212.62,212.56,212.6,228800000.0
2008-02-26 02:19:00,212.6,212.6,212.57,212.57,94300000.0
2008-02-26 02:20:00,212.57,212.57,212.51,212.51,53000000.0
2008-02-26 02:21:00,212.51,212.52,212.48,212.5,75000000.0
2008-02-26 02:22:00,212.5,212.52,212.49,212.51,216400000.0
2008-02-26 02:23:00,212.51,212.51,212.49,212.51,547000000.0
2008-02-26 02:24:00,212.51,212.54,212.51,212.52,204500000.0
2008-02-26 02:25:00,212.52,212.56,212.52,212.55,176000000.0
2008-02-26 02:26:00,212.55,212.55,212.53,212.53,170000000.0
2008-02-26 02:27:00,212.53,212.54,212.53,212.53,368500000.0
2008-02-26 02:28:00,212.53,212.53,212.49,212.5,404200000.0
2008-02-26 02:29:00,212.5,212.51,212.43,212.43,56600000.0
2008-02-26 02:30:00,212.43,212.44,212.43,212.43,135400000.0
2008-02-26 02:31:00,212.43,212.45,212.43,212.43,334600000.0
2008-02-26 02:32:00,212.43,212.48,212.43,212.47,526700000.0
2008-02-26 02:33:00,212.47,212.49,212.46,212.47,307200000.0
2008-02-26 02:34:00,212.47,212.49,212.46,212.48,109300000.0
2008-02-26 02:35:00,212.49,212.5,212.48,212.48,111700000.0
2008-02-26 02:36:00,212.48,212.53,212.47,212.53,567400000.0
2008-02-26 02:37:00,212.53,212.55,212.48,212.48,359800000.0
2008-02-26 02:38:00,212.48,212.49,212.47,212.48,156400000.0
2008-02-26 02:39:00,212.48,212.49,212.465,212.48,551500000.0
2008-02-26 02:40:00,212.48,212.51,212.47,212.51,407400000.0
2008-02-26 02:41:00,212.51,212.53,212.51,212.51,136100000.0
2008-02-26 02:42:00,212.51,212.52,212.47,212.52,128800000.0
2008-02-26 02:43:00,212.52,212.52,212.425,212.47,145600000.0
2008-02-26 02:44:00,212.47,212.485,212.47,212.485,138500000.0
2008-02-26 02:45:00,212.485,212.49,212.42,212.47,430400000.0
2008-02-26 02:46:00,212.47,212.47,212.39,212.4,440500000.0
2008-02-26 02:47:00,212.4,212.41,212.39,212.39,333800000.0
2008-02-26 02:48:00,212.39,212.44,212.36,212.36,92000000.0
2008-02-26 02:49:00,212.36,212.365,212.34,212.35,101900000.0
2008-02-26 02:50:00,212.35,212.36,212.33,212.33,107300000.0
2008-02-26 02:51:00,212.33,212.38,212.33,212.38,182100000.0
2008-02-26 02:52:00,212.38,212.38,212.36,212.36,49500000.0
2008-02-26 02:53:00,212.36,212.4,212.36,212.37,115200000.0
2008-02-26 02:54:00,212.37,212.44,212.37,212.4,559100000.0
2008-02-26 02:55:00,212.4,212.46,212.38,212.45,153100000.0
2008-02-26 02:56:00,212.45,212.46,212.41,212.41,232400000.0
2008-02-26 02:57:00,212.41,212.41,212.39,212.39,677800000.0
2008-02-26 02:58:00,212.39,212.41,212.39,212.41,334000000.0
2008-02-26 02:59:00,212.41,212.48,212.41,212.48,382800000.0
2008-02-26 03:00:00,212.48,212.48,212.445,212.45,462200000.0
2008-02-26 03:01:00,212.45,212.465,212.4,212.4,944800000.0
2008-02-26 03:02:00,212.4,212.41,212.4,212.4,450900000.0
2008-02-26 03:03:00,212.4,212.4,212.34,212.35,740500000.0
2008-02-26 03:04:00,212.36,212.39,212.35,212.36,262700000.0
2008-02-26 03:05:00,212.36,212.38,212.36,212.36,129300000.0
2008-02-26 03:06:00,212.36,212.38,212.36,212.36,79400000.0
2008-02-26 03:07:00,212.36,212.38,212.36,212.37,211600000.0
2008-02-26 03:08:00,212.37,212.39,212.37,212.37,589900000.0
2008-02-26 03:09:00,212.37,212.39,212.37,212.38,562200000.0
2008-02-26 03:10:00,212.38,212.43,212.37,212.42,576400000.0
2008-02-26 03:11:00,212.42,212.42,212.36,212.4,404200000.0
2008-02-26 03:12:00,212.4,212.4,212.36,212.36,50200000.0
2008-02-26 03:13:00,212.36,212.395,212.36,212.36,272600000.0
2008-02-26 03:14:00,212.36,212.36,212.31,212.32,268500000.0
2008-02-26 03:15:00,212.32,212.34,212.32,212.33,200300000.0
2008-02-26 03:16:00,212.33,212.39,212.33,212.375,224400000.0
2008-02-26 03:17:00,212.375,212.4,212.32,212.35,390400000.0
2008-02-26 03:18:00,212.35,212.385,212.35,212.38,189200000.0
2008-02-26 03:19:00,212.38,212.39,212.38,212.39,430500000.0
2008-02-26 03:20:00,212.39,212.39,212.36,212.38,508800000.0
2008-02-26 03:21:00,212.38,212.38,212.36,212.36,519500000.0
2008-02-26 03:22:00,212.36,212.38,212.27,212.305,435200000.0
2008-02-26 03:23:00,212.305,212.315,212.27,212.305,171700000.0
2008-02-26 03:24:00,212.305,212.32,212.29,212.3,336800000.0
2008-02-26 03:25:00,212.3,212.32,212.3,212.32,380800000.0
2008-02-26 03:26:00,212.32,212.33,212.3,212.32,732000000.0
2008-02-26 03:27:00,212.32,212.33,212.29,212.3,591600000.0
2008-02-26 03:28:00,212.3,212.325,212.24,212.24,304600000.0
2008-02-26 03:29:00,212.24,212.31,212.24,212.31,499200000.0
2008-02-26 03:30:00,212.31,212.31,212.27,212.27,356100000.0
2008-02-26 03:31:00,212.27,212.28,212.24,212.28,367400000.0
2008-02-26 03:32:00,212.28,212.3,212.28,212.3,532800000.0
2008-02-26 03:33:00,212.3,212.32,212.27,212.29,389500000.0
2008-02-26 03:34:00,212.29,212.3,212.28,212.28,767500000.0
2008-02-26 03:35:00,212.28,212.28,212.27,212.28,303800000.0
2008-02-26 03:36:00,212.28,212.29,212.24,212.24,341100000.0
2008-02-26 03:37:00,212.24,212.28,212.23,212.28,336800000.0
2008-02-26 03:38:00,212.28,212.29,212.26,212.29,378400000.0
2008-02-26 03:39:00,212.29,212.31,212.27,212.28,297600000.0
2008-02-26 03:40:00,212.28,212.32,212.27,212.32,204300000.0
2008-02-26 03:41:00,212.32,212.32,212.3,212.32,450600000.0
2008-02-26 03:42:00,212.32,212.33,212.3,212.32,201500000.0
2008-02-26 03:43:00,212.32,212.32,212.29,212.29,53500000.0
2008-02-26 03:44:00,212.29,212.29,212.25,212.26,69500000.0
2008-02-26 03:45:00,212.26,212.28,212.26,212.28,407900000.0
2008-02-26 03:46:00,212.28,212.29,212.28,212.29,227400000.0
2008-02-26 03:47:00,212.29,212.29,212.29,212.29,44800000.0
2008-02-26 03:48:00,212.29,212.34,212.29,212.34,84600000.0
2008-02-26 03:49:00,212.34,212.35,212.31,212.32,338300000.0
2008-02-26 03:50:00,212.32,212.33,212.3,212.31,150700000.0
2008-02-26 03:51:00,212.31,212.31,212.29,212.31,204300000.0
2008-02-26 03:52:00,212.31,212.33,212.31,212.31,394800000.0
2008-02-26 03:53:00,212.31,212.33,212.3,212.3,73900000.0
2008-02-26 03:54:00,212.3,212.3,212.24,212.24,207800000.0
2008-02-26 03:55:00,212.24,212.26,212.23,212.25,167100000.0
2008-02-26 03:56:00,212.26,212.26,212.22,212.23,329400000.0
2008-02-26 03:57:00,212.23,212.25,212.22,212.25,250600000.0
2008-02-26 03:58:00,212.25,212.25,212.23,212.23,142300000.0
2008-02-26 03:59:00,212.23,212.23,212.22,212.23,90900000.0
2008-02-26 04:00:00,212.23,212.23,212.23,212.23,44600000.0
2008-02-26 04:01:00,212.23,212.23,212.23,212.23,44600000.0
2008-02-26 04:02:00,212.23,212.26,212.23,212.25,69800000.0
2008-02-26 04:03:00,212.25,212.26,212.24,212.24,140800000.0
2008-02-26 04:04:00,212.24,212.26,212.23,212.24,44800000.0
2008-02-26 04:05:00,212.24,212.27,212.24,212.27,44600000.0
2008-02-26 04:06:00,212.27,212.27,212.25,212.25,45000000.0
2008-02-26 04:07:00,212.25,212.26,212.25,212.25,189500000.0
2008-02-26 04:08:00,212.25,212.26,212.19,212.2,179900000.0
2008-02-26 04:09:00,212.2,212.2,212.18,212.18,324100000.0
2008-02-26 04:10:00,212.18,212.2,212.16,212.2,974600000.0
2008-02-26 04:11:00,212.2,212.23,212.2,212.22,601200000.0
2008-02-26 04:12:00,212.22,212.22,212.2,212.21,508000000.0
2008-02-26 04:13:00,212.21,212.21,212.21,212.21,161500000.0
2008-02-26 04:14:00,212.21,212.22,212.21,212.22,52800000.0
2008-02-26 04:15:00,212.22,212.24,212.19,212.19,186700000.0
2008-02-26 04:16:00,212.19,212.2,212.19,212.2,604400000.0
2008-02-26 04:17:00,212.2,212.21,212.2,212.21,692500000.0
2008-02-26 04:18:00,212.21,212.21,212.21,212.21,44600000.0
2008-02-26 04:19:00,212.21,212.3,212.21,212.29,332100000.0
2008-02-26 04:20:00,212.29,212.3,212.26,212.26,217400000.0
2008-02-26 04:21:00,212.26,212.28,212.26,212.26,401000000.0
2008-02-26 04:22:00,212.26,212.26,212.22,212.23,119600000.0
2008-02-26 04:23:00,212.23,212.25,212.23,212.24,176100000.0
2008-02-26 04:24:00,212.24,212.26,212.24,212.26,355300000.0
2008-02-26 04:25:00,212.26,212.27,212.23,212.27,365900000.0
2008-02-26 04:26:00,212.27,212.27,212.27,212.27,180000000.0
2008-02-26 04:27:00,212.27,212.27,212.24,212.26,222300000.0
2008-02-26 04:28:00,212.25,212.27,212.24,212.27,326900000.0
2008-02-26 04:29:00,212.27,212.27,212.22,212.24,68700000.0
2008-02-26 04:30:00,212.24,212.25,212.23,212.25,99700000.0
2008-02-26 04:31:00,212.25,212.26,212.25,212.25,71600000.0
2008-02-26 04:32:00,212.25,212.26,212.23,212.24,83800000.0
2008-02-26 04:33:00,212.24,212.31,212.24,212.31,58400000.0
2008-02-26 04:34:00,212.31,212.35,212.31,212.32,56400000.0
2008-02-26 04:35:00,212.32,212.34,212.3,212.32,91800000.0
2008-02-26 04:36:00,212.33,212.33,212.31,212.32,72000000.0
2008-02-26 04:37:00,212.32,212.34,212.31,212.34,50200000.0
2008-02-26 04:38:00,212.34,212.34,212.3,212.31,50800000.0
2008-02-26 04:39:00,212.31,212.32,212.28,212.29,46500000.0
2008-02-26 04:40:00,212.29,212.29,212.26,212.26,44200000.0
2008-02-26 04:41:00,212.26,212.27,212.26,212.26,45000000.0
2008-02-26 04:42:00,212.26,212.26,212.24,212.25,44800000.0
2008-02-26 04:43:00,212.25,212.25,212.25,212.25,44400000.0
2008-02-26 04:44:00,212.25,212.29,212.25,212.29,46800000.0
2008-02-26 04:45:00,212.29,212.29,212.27,212.27,45000000.0
2008-02-26 04:46:00,212.27,212.27,212.24,212.26,44600000.0
2008-02-26 04:47:00,212.26,212.32,212.26,212.32,59400000.0
2008-02-26 04:48:00,212.32,212.32,212.3,212.3,45000000.0
2008-02-26 04:49:00,212.3,212.31,212.27,212.31,46400000.0
2008-02-26 04:50:00,212.31,212.32,212.31,212.31,44600000.0
2008-02-26 04:51:00,212.31,212.31,212.29,212.3,44600000.0
2008-02-26 04:52:00,212.3,212.3,212.29,212.29,44800000.0
2008-02-26 04:53:00,212.29,212.29,212.28,212.28,81600000.0
2008-02-26 04:54:00,212.295,212.3,212.285,212.3,51000000.0
2008-02-26 04:55:00,212.3,212.3,212.3,212.3,86800000.0
2008-02-26 04:56:00,212.3,212.3,212.3,212.3,68000000.0
2008-02-26 04:57:00,212.3,212.3,212.28,212.28,45000000.0
2008-02-26 04:58:00,212.28,212.29,212.23,212.23,49600000.0
2008-02-26 04:59:00,212.23,212.25,212.23,212.23,73000000.0
2008-02-26 05:00:00,212.23,212.23,212.22,212.23,63000000.0
2008-02-26 05:01:00,212.23,212.23,212.22,212.23,78800000.0
2008-02-26 05:02:00,212.23,212.24,212.23,212.24,46400000.0
2008-02-26 05:03:00,212.24,212.25,212.23,212.25,44800000.0
2008-02-26 05:04:00,212.25,212.26,212.25,212.26,45000000.0
2008-02-26 05:05:00,212.26,212.26,212.25,212.25,65000000.0
2008-02-26 05:06:00,212.25,212.27,212.25,212.27,48400000.0
2008-02-26 05:07:00,212.27,212.27,212.24,212.26,45000000.0
2008-02-26 05:08:00,212.26,212.26,212.26,212.26,44800000.0
2008-02-26 05:09:00,212.26,212.26,212.25,212.25,72600000.0
2008-02-26 05:10:00,212.25,212.25,212.21,212.23,68400000.0
2008-02-26 05:11:00,212.23,212.25,212.23,212.25,76600000.0
2008-02-26 05:12:00,212.25,212.26,212.25,212.25,44400000.0
2008-02-26 05:13:00,212.25,212.26,212.25,212.25,73200000.0
2008-02-26 05:14:00,212.25,212.29,212.25,212.29,75000000.0
2008-02-26 05:15:00,212.29,212.29,212.27,212.27,45600000.0
2008-02-26 05:16:00,212.27,212.27,212.27,212.27,60000000.0
2008-02-26 05:17:00,212.27,212.27,212.27,212.27,45000000.0
2008-02-26 05:18:00,212.27,212.27,212.27,212.27,45000000.0
2008-02-26 05:19:00,212.27,212.27,212.27,212.27,62000000.0
2008-02-26 05:20:00,212.27,212.27,212.27,212.27,45600000.0
2008-02-26 05:21:00,212.27,212.27,212.25,212.25,46500000.0
2008-02-26 05:22:00,212.25,212.25,212.23,212.23,45200000.0
2008-02-26 05:23:00,212.23,212.23,212.17,212.17,48200000.0
2008-02-26 05:24:00,212.17,212.21,212.17,212.2,71200000.0
2008-02-26 05:25:00,212.19,212.2,212.19,212.19,52400000.0
2008-02-26 05:26:00,212.19,212.19,212.155,212.155,185800000.0
2008-02-26 05:27:00,212.155,212.2,212.155,212.16,123800000.0
2008-02-26 05:28:00,212.16,212.185,212.16,212.175,217500000.0
2008-02-26 05:29:00,212.175,212.18,212.175,212.175,504400000.0
2008-02-26 05:30:00,212.175,212.19,212.175,212.19,431200000.0
2008-02-26 05:31:00,212.19,212.19,212.175,212.175,168800000.0
2008-02-26 05:32:00,212.175,212.18,212.175,212.18,225600000.0
2008-02-26 05:33:00,212.18,212.18,212.175,212.175,229600000.0
2008-02-26 05:34:00,212.175,212.19,212.175,212.19,421100000.0
2008-02-26 05:35:00,212.195,212.195,212.175,212.175,612300000.0
2008-02-26 05:36:00,212.175,212.175,212.175,212.175,515800000.0
2008-02-26 05:37:00,212.175,212.175,212.175,212.175,490600000.0
2008-02-26 05:38:00,212.175,212.175,212.105,212.115,334800000.0
2008-02-26 05:39:00,212.115,212.115,212.02,212.02,196100000.0
2008-02-26 05:40:00,212.02,212.03,211.98,212.0,87900000.0
2008-02-26 05:41:00,212.0,212.0,211.93,211.96,75800000.0
2008-02-26 05:42:00,211.975,211.98,211.91,211.92,135900000.0
2008-02-26 05:43:00,211.92,211.925,211.825,211.85,123400000.0
2008-02-26 05:44:00,211.85,211.87,211.82,211.87,69400000.0
2008-02-26 05:45:00,211.87,211.9,211.85,211.9,230900000.0
2008-02-26 05:46:00,211.9,211.92,211.9,211.92,105600000.0
2008-02-26 05:47:00,211.92,211.98,211.92,211.98,226700000.0
2008-02-26 05:48:00,211.98,212.01,211.98,212.0,66900000.0
2008-02-26 05:49:00,212.0,212.02,211.99,212.0,65300000.0
2008-02-26 05:50:00,212.0,212.04,212.0,212.01,68700000.0
2008-02-26 05:51:00,212.01,212.02,211.99,212.0,74600000.0
2008-02-26 05:52:00,212.0,212.03,212.0,212.03,73900000.0
2008-02-26 05:53:00,212.03,212.03,212.01,212.02,72100000.0
2008-02-26 05:54:00,212.02,212.09,212.01,212.05,78100000.0
2008-02-26 05:55:00,212.05,212.09,212.05,212.09,94700000.0
2008-02-26 05:56:00,212.09,212.09,212.05,212.07,84100000.0
2008-02-26 05:57:00,212.07,212.09,212.07,212.09,74900000.0
2008-02-26 05:58:00,212.09,212.1,212.08,212.1,45900000.0
2008-02-26 05:59:00,212.1,212.125,212.08,212.09,79300000.0
2008-02-26 06:00:00,212.09,212.09,212.07,212.08,81600000.0
2008-02-26 06:01:00,212.08,212.09,212.03,212.07,58400000.0
2008-02-26 06:02:00,212.07,212.08,212.04,212.06,43100000.0
2008-02-26 06:03:00,212.07,212.07,212.03,212.05,60600000.0
2008-02-26 06:04:00,212.05,212.07,212.04,212.04,56300000.0
2008-02-26 06:05:00,212.04,212.05,212.04,212.05,45700000.0
2008-02-26 06:06:00,212.05,212.05,212.04,212.05,55500000.0
2008-02-26 06:07:00,212.05,212.08,212.05,212.08,82500000.0
2008-02-26 06:08:00,212.08,212.135,212.07,212.135,200100000.0
2008-02-26 06:09:00,212.135,212.135,212.1,212.1,277500000.0
2008-02-26 06:10:00,212.1,212.1,212.095,212.1,113400000.0
2008-02-26 06:11:00,212.1,212.14,212.095,212.11,148900000.0
2008-02-26 06:12:00,212.11,212.11,212.1,212.11,22300000.0
2008-02-26 06:13:00,212.11,212.12,212.1,212.12,187700000.0
2008-02-26 06:14:00,212.12,212.135,212.1,212.11,567600000.0
2008-02-26 06:15:00,212.105,212.105,212.04,212.07,114900000.0
2008-02-26 06:16:00,212.07,212.075,212.06,212.07,116300000.0
2008-02-26 06:17:00,212.07,212.07,212.05,212.06,109800000.0
2008-02-26 06:18:00,212.06,212.06,212.04,212.05,34000000.0
2008-02-26 06:19:00,212.05,212.055,212.03,212.05,92600000.0
2008-02-26 06:20:00,212.05,212.05,212.04,212.04,73400000.0
2008-02-26 06:21:00,212.04,212.07,212.04,212.05,94700000.0
2008-02-26 06:22:00,212.05,212.065,212.05,212.05,92400000.0
2008-02-26 06:23:00,212.05,212.07,212.05,212.07,128300000.0
2008-02-26 06:24:00,212.07,212.07,212.05,212.07,78100000.0
2008-02-26 06:25:00,212.07,212.07,212.05,212.07,78700000.0
2008-02-26 06:26:00,212.07,212.07,212.05,212.07,76000000.0
2008-02-26 06:27:00,212.07,212.08,212.07,212.08,60700000.0
2008-02-26 06:28:00,212.08,212.09,212.08,212.09,55000000.0
2008-02-26 06:29:00,212.09,212.09,212.09,212.09,80400000.0
2008-02-26 06:30:00,212.09,212.11,212.09,212.1,100900000.0
2008-02-26 06:31:00,212.1,212.11,212.09,212.11,151700000.0
2008-02-26 06:32:00,212.11,212.13,212.075,212.11,216500000.0
2008-02-26 06:33:00,212.11,212.13,212.075,212.085,666300000.0
2008-02-26 06:34:00,212.085,212.11,212.085,212.11,140400000.0
2008-02-26 06:35:00,212.11,212.15,212.1,212.15,89500000.0
2008-02-26 06:36:00,212.15,212.18,212.15,212.17,70800000.0
2008-02-26 06:37:00,212.17,212.19,212.17,212.18,88200000.0
2008-02-26 06:38:00,212.18,212.19,212.17,212.19,82700000.0
2008-02-26 06:39:00,212.19,212.21,212.19,212.21,65200000.0
2008-02-26 06:40:00,212.21,212.22,212.18,212.18,79700000.0
2008-02-26 06:41:00,212.18,212.2,212.18,212.2,88200000.0
2008-02-26 06:42:00,212.2,212.22,212.2,212.22,73000000.0
2008-02-26 06:43:00,212.22,212.22,212.2,212.22,73900000.0
2008-02-26 06:44:00,212.22,212.23,212.22,212.22,79700000.0
2008-02-26 06:45:00,212.22,212.23,212.22,212.23,65700000.0
2008-02-26 06:46:00,212.23,212.245,212.205,212.24,463000000.0
2008-02-26 06:47:00,212.24,212.25,212.23,212.25,21200000.0
2008-02-26 06:48:00,212.25,212.25,212.22,212.24,56500000.0
2008-02-26 06:49:00,212.24,212.25,212.24,212.24,68200000.0
2008-02-26 06:50:00,212.24,212.25,212.24,212.24,80700000.0
2008-02-26 06:51:00,212.24,212.26,212.23,212.24,47700000.0
2008-02-26 06:52:00,212.24,212.25,212.23,212.23,48700000.0
2008-02-26 06:53:00,212.23,212.23,212.21,212.23,64600000.0
2008-02-26 06:54:00,212.23,212.23,212.22,212.23,30800000.0
2008-02-26 06:55:00,212.23,212.23,212.22,212.22,58000000.0
2008-02-26 06:56:00,212.22,212.22,212.2,212.2,88400000.0
2008-02-26 06:57:00,212.2,212.22,212.19,212.21,31700000.0
2008-02-26 06:58:00,212.21,212.21,212.19,212.2,68300000.0
2008-02-26 06:59:00,212.2,212.21,212.2,212.21,73700000.0
2008-02-26 07:00:00,212.21,212.22,212.2,212.22,66400000.0
2008-02-26 07:01:00,212.22,212.22,212.19,212.2,59300000.0
2008-02-26 07:02:00,212.19,212.19,212.14,212.14,29900000.0
2008-02-26 07:03:00,212.14,212.14,212.08,212.1,59800000.0
2008-02-26 07:04:00,212.1,212.12,212.08,212.12,67000000.0
2008-02-26 07:05:00,212.12,212.13,212.12,212.13,73100000.0
2008-02-26 07:06:00,212.13,212.15,212.13,212.13,51400000.0
2008-02-26 07:07:00,212.13,212.13,212.09,212.09,38100000.0
2008-02-26 07:08:00,212.09,212.15,212.09,212.1,67000000.0
2008-02-26 07:09:00,212.1,212.16,212.1,212.145,324200000.0
2008-02-26 07:10:00,212.145,212.145,212.11,212.125,352800000.0
2008-02-26 07:11:00,212.125,212.145,212.125,212.145,225400000.0
2008-02-26 07:12:00,212.145,212.145,212.125,212.125,220500000.0
2008-02-26 07:13:00,212.125,212.145,212.12,212.145,220700000.0
2008-02-26 07:14:00,212.145,212.145,212.13,212.13,379400000.0
2008-02-26 07:15:00,212.13,212.13,212.105,212.125,229600000.0
2008-02-26 07:16:00,212.125,212.125,212.125,212.125,499500000.0
2008-02-26 07:17:00,212.125,212.145,212.125,212.145,441800000.0
2008-02-26 07:18:00,212.145,212.145,212.14,212.14,141900000.0
2008-02-26 07:19:00,212.14,212.14,212.115,212.12,330300000.0
2008-02-26 07:20:00,212.12,212.165,212.12,212.15,402900000.0
2008-02-26 07:21:00,212.15,212.16,212.13,212.13,74300000.0
2008-02-26 07:22:00,212.13,212.165,212.12,212.165,100200000.0
2008-02-26 07:23:00,212.165,212.165,212.125,212.15,229200000.0
2008-02-26 07:24:00,212.15,212.245,212.15,212.205,444400000.0
2008-02-26 07:25:00,212.205,212.255,212.205,212.23,138300000.0
2008-02-26 07:26:00,212.23,212.24,212.21,212.22,75000000.0
2008-02-26 07:27:00,212.22,212.24,212.22,212.23,69300000.0
2008-02-26 07:28:00,212.23,212.23,212.19,212.19,90600000.0
2008-02-26 07:29:00,212.215,212.24,212.19,212.2,79300000.0
2008-02-26 07:30:00,212.2,212.22,212.195,212.2,250600000.0
2008-02-26 07:31:00,212.2,212.22,212.14,212.17,62900000.0
2008-02-26 07:32:00,212.17,212.175,212.135,212.155,423000000.0
2008-02-26 07:33:00,212.155,212.165,212.1,212.115,170700000.0
2008-02-26 07:34:00,212.11,212.11,212.09,212.09,67600000.0
2008-02-26 07:35:00,212.09,212.1,212.07,212.08,82400000.0
2008-02-26 07:36:00,212.08,212.1,212.06,212.1,79200000.0
2008-02-26 07:37:00,212.1,212.11,212.08,212.11,212800000.0
2008-02-26 07:38:00,212.11,212.135,212.11,212.13,101800000.0
2008-02-26 07:39:00,212.13,212.13,212.13,212.13,66900000.0
2008-02-26 07:40:00,212.13,212.13,212.13,212.13,66600000.0
2008-02-26 07:41:00,212.13,212.14,212.11,212.14,67500000.0
2008-02-26 07:42:00,212.14,212.18,212.12,212.16,67200000.0
2008-02-26 07:43:00,212.16,212.18,212.15,212.15,66900000.0
2008-02-26 07:44:00,212.15,212.18,212.15,212.17,66600000.0
2008-02-26 07:45:00,212.17,212.19,212.17,212.19,67800000.0
2008-02-26 07:46:00,212.19,212.19,212.17,212.17,67200000.0
2008-02-26 07:47:00,212.17,212.17,212.15,212.15,66600000.0
2008-02-26 07:48:00,212.15,212.17,212.12,212.15,63800000.0
2008-02-26 07:49:00,212.15,212.17,212.15,212.15,66300000.0
2008-02-26 07:50:00,212.15,212.15,212.1,212.11,76400000.0
2008-02-26 07:51:00,212.11,212.14,212.105,212.11,103100000.0
2008-02-26 07:52:00,212.11,212.11,211.87,211.885,251700000.0
2008-02-26 07:53:00,211.885,212.035,211.885,212.01,235200000.0
2008-02-26 07:54:00,212.01,212.035,211.97,211.99,147800000.0
2008-02-26 07:55:00,211.99,212.005,211.975,211.995,40500000.0
2008-02-26 07:56:00,211.995,212.01,211.97,212.0,74900000.0
2008-02-26 07:57:00,212.0,212.09,211.99,212.07,54600000.0
2008-02-26 07:58:00,212.07,212.07,212.05,212.05,67400000.0
2008-02-26 07:59:00,212.05,212.06,212.04,212.04,66900000.0
2008-02-26 08:00:00,212.04,212.04,211.99,212.02,70900000.0
2008-02-26 08:01:00,212.02,212.03,212.0,212.02,65500000.0
2008-02-26 08:02:00,212.02,212.04,212.0,212.01,67600000.0
2008-02-26 08:03:00,212.01,212.05,212.0,212.02,77000000.0
2008-02-26 08:04:00,212.02,212.03,211.97,212.0,64100000.0
2008-02-26 08:05:00,212.0,212.02,212.0,212.02,72100000.0
2008-02-26 08:06:00,212.02,212.05,212.02,212.035,198100000.0
2008-02-26 08:07:00,212.035,212.035,212.015,212.015,440200000.0
2008-02-26 08:08:00,212.015,212.035,212.01,212.035,342900000.0
2008-02-26 08:09:00,212.035,212.08,212.025,212.07,187100000.0
2008-02-26 08:10:00,212.07,212.09,212.03,212.09,47700000.0
2008-02-26 08:11:00,212.09,212.1,212.07,212.09,94900000.0
2008-02-26 08:12:00,212.09,212.09,212.04,212.04,66200000.0
2008-02-26 08:13:00,212.04,212.07,212.03,212.05,37700000.0
2008-02-26 08:14:00,212.03,212.065,212.02,212.05,146100000.0
2008-02-26 08:15:00,212.05,212.06,212.04,212.04,69800000.0
2008-02-26 08:16:00,212.04,212.04,212.01,212.04,65800000.0
2008-02-26 08:17:00,212.04,212.065,212.01,212.04,88500000.0
2008-02-26 08:18:00,212.04,212.05,212.04,212.05,78300000.0
2008-02-26 08:19:00,212.05,212.08,212.04,212.04,51100000.0
2008-02-26 08:20:00,212.04,212.045,212.03,212.03,29500000.0
2008-02-26 08:21:00,212.03,212.03,212.03,212.03,22400000.0
2008-02-26 08:22:00,212.03,212.085,212.03,212.055,47500000.0
2008-02-26 08:23:00,212.055,212.055,212.015,212.02,50800000.0
2008-02-26 08:24:00,212.02,212.025,212.005,212.025,299600000.0
2008-02-26 08:25:00,212.025,212.035,211.975,211.985,32600000.0
2008-02-26 08:26:00,211.985,212.03,211.965,212.03,129500000.0
2008-02-26 08:27:00,212.03,212.03,212.0,212.0,67500000.0
2008-02-26 08:28:00,212.0,212.0,211.97,211.985,87200000.0
2008-02-26 08:29:00,211.985,212.035,211.96,212.035,119200000.0
2008-02-26 08:30:00,212.025,212.085,212.025,212.05,76500000.0
2008-02-26 08:31:00,212.05,212.06,212.05,212.06,35200000.0
2008-02-26 08:32:00,212.06,212.095,212.06,212.09,70900000.0
2008-02-26 08:33:00,212.09,212.095,212.07,212.07,59000000.0
2008-02-26 08:34:00,212.07,212.09,212.07,212.07,56700000.0
2008-02-26 08:35:00,212.07,212.085,212.07,212.08,100600000.0
2008-02-26 08:36:00,212.08,212.1,212.08,212.095,141300000.0
2008-02-26 08:37:00,212.095,212.095,212.08,212.09,243600000.0
2008-02-26 08:38:00,212.09,212.135,212.07,212.135,116700000.0
2008-02-26 08:39:00,212.135,212.165,212.115,212.155,54800000.0
2008-02-26 08:40:00,212.155,212.16,212.135,212.14,98700000.0
2008-02-26 08:41:00,212.14,212.165,212.14,212.155,106600000.0
2008-02-26 08:42:00,212.155,212.155,212.135,212.145,445700000.0
2008-02-26 08:43:00,212.145,212.145,212.145,212.145,634900000.0
2008-02-26 08:44:00,212.145,212.23,212.135,212.22,113400000.0
2008-02-26 08:45:00,212.225,212.235,212.215,212.215,55800000.0
2008-02-26 08:46:00,212.215,212.265,212.215,212.265,37900000.0
2008-02-26 08:47:00,212.255,212.285,212.255,212.275,36300000.0
2008-02-26 08:48:00,212.275,212.325,212.25,212.32,103000000.0
2008-02-26 08:49:00,212.32,212.34,212.27,212.28,134700000.0
2008-02-26 08:50:00,212.28,212.285,212.215,212.22,108800000.0
2008-02-26 08:51:00,212.22,212.295,212.21,212.235,128700000.0
2008-02-26 08:52:00,212.235,212.235,212.18,212.18,130200000.0
2008-02-26 08:53:00,212.18,212.285,212.18,212.23,161700000.0
2008-02-26 08:54:00,212.23,212.235,212.225,212.225,130700000.0
2008-02-26 08:55:00,212.225,212.24,212.22,212.23,136500000.0
2008-02-26 08:56:00,212.23,212.265,212.19,212.23,142700000.0
2008-02-26 08:57:00,212.23,212.23,212.175,212.2,122700000.0
2008-02-26 08:58:00,212.2,212.2,212.17,212.18,85000000.0
2008-02-26 08:59:00,212.18,212.26,212.17,212.26,129500000.0
2008-02-26 09:00:00,212.265,212.285,212.23,212.265,112300000.0
2008-02-26 09:01:00,212.265,212.295,212.255,212.285,152000000.0
2008-02-26 09:02:00,212.285,212.305,212.285,212.285,361700000.0
2008-02-26 09:03:00,212.285,212.305,212.26,212.265,240700000.0
2008-02-26 09:04:00,212.265,212.275,212.22,212.24,103500000.0
2008-02-26 09:05:00,212.24,212.255,212.235,212.25,137800000.0
2008-02-26 09:06:00,212.25,212.255,212.235,212.235,128400000.0
2008-02-26 09:07:00,212.235,212.25,212.215,212.235,105400000.0
2008-02-26 09:08:00,212.235,212.26,212.225,212.255,78800000.0
2008-02-26 09:09:00,212.255,212.265,212.24,212.25,121100000.0
2008-02-26 09:10:00,212.25,212.27,212.24,212.25,103500000.0
2008-02-26 09:11:00,212.25,212.27,212.23,212.23,98000000.0
2008-02-26 09:12:00,212.23,212.29,212.21,212.26,112000000.0
2008-02-26 09:13:00,212.26,212.31,212.26,212.31,128000000.0
2008-02-26 09:14:00,212.31,212.37,212.31,212.37,115700000.0
2008-02-26 09:15:00,212.375,212.41,212.31,212.41,114100000.0
2008-02-26 09:16:00,212.41,212.455,212.375,212.455,135800000.0
2008-02-26 09:17:00,212.45,212.59,212.43,212.57,101800000.0
2008-02-26 09:18:00,212.57,212.58,212.54,212.58,107900000.0
2008-02-26 09:19:00,212.58,212.58,212.55,212.55,139900000.0
2008-02-26 09:20:00,212.55,212.56,212.55,212.555,233200000.0
2008-02-26 09:21:00,212.56,212.59,212.555,212.585,166600000.0
2008-02-26 09:22:00,212.59,212.67,212.59,212.625,195100000.0
2008-02-26 09:23:00,212.625,212.65,212.61,212.61,115000000.0
2008-02-26 09:24:00,212.61,212.61,212.56,212.57,123300000.0
2008-02-26 09:25:00,212.57,212.58,212.555,212.57,174200000.0
2008-02-26 09:26:00,212.57,212.585,212.54,212.55,271200000.0
2008-02-26 09:27:00,212.555,212.595,212.555,212.565,135800000.0
2008-02-26 09:28:00,212.565,212.565,212.5,212.545,113900000.0
2008-02-26 09:29:00,212.545,212.545,212.46,212.475,125200000.0
2008-02-26 09:30:00,212.475,212.5,212.43,212.44,98600000.0
2008-02-26 09:31:00,212.44,212.49,212.425,212.47,102100000.0
2008-02-26 09:32:00,212.47,212.48,212.44,212.44,74600000.0
2008-02-26 09:33:00,212.44,212.48,212.44,212.47,86800000.0
2008-02-26 09:34:00,212.47,212.56,212.47,212.54,103000000.0
2008-02-26 09:35:00,212.54,212.54,212.49,212.5,115500000.0
2008-02-26 09:36:00,212.5,212.5,212.435,212.46,116400000.0
2008-02-26 09:37:00,212.46,212.46,212.42,212.44,70100000.0
2008-02-26 09:38:00,212.44,212.465,212.44,212.46,107700000.0
2008-02-26 09:39:00,212.46,212.46,212.41,212.41,96100000.0
2008-02-26 09:40:00,212.41,212.43,212.37,212.41,96100000.0
2008-02-26 09:41:00,212.41,212.45,212.395,212.445,126100000.0
2008-02-26 09:42:00,212.445,212.485,212.44,212.465,221100000.0
2008-02-26 09:43:00,212.465,212.485,212.44,212.455,75800000.0
2008-02-26 09:44:00,212.455,212.475,212.39,212.43,108600000.0
2008-02-26 09:45:00,212.43,212.46,212.43,212.45,66100000.0
2008-02-26 09:46:00,212.45,212.46,212.365,212.38,100300000.0
2008-02-26 09:47:00,212.38,212.425,212.35,212.415,106500000.0
2008-02-26 09:48:00,212.415,212.51,212.41,212.51,86400000.0
2008-02-26 09:49:00,212.51,212.56,212.46,212.46,86100000.0
2008-02-26 09:50:00,212.46,212.53,212.44,212.52,112900000.0
2008-02-26 09:51:00,212.52,212.52,212.495,212.505,100200000.0
2008-02-26 09:52:00,212.505,212.515,212.395,212.42,119100000.0
2008-02-26 09:53:00,212.42,212.46,212.42,212.45,141600000.0
2008-02-26 09:54:00,212.45,212.555,212.45,212.53,118200000.0
2008-02-26 09:55:00,212.53,212.55,212.47,212.48,94900000.0
2008-02-26 09:56:00,212.48,212.5,212.395,212.395,111000000.0
2008-02-26 09:57:00,212.395,212.4,212.24,212.295,137700000.0
2008-02-26 09:58:00,212.295,212.375,212.295,212.32,122600000.0
2008-02-26 09:59:00,212.32,212.41,212.3,212.39,119600000.0
2008-02-26 10:00:00,212.375,212.375,212.295,212.35,80200000.0
2008-02-26 10:01:00,212.35,212.43,212.35,212.43,84500000.0
2008-02-26 10:02:00,212.43,212.43,212.4,212.41,85100000.0
2008-02-26 10:03:00,212.41,212.42,212.39,212.4,70800000.0
2008-02-26 10:04:00,212.4,212.43,212.375,212.375,75600000.0
2008-02-26 10:05:00,212.375,212.4,212.375,212.385,154000000.0
2008-02-26 10:06:00,212.385,212.41,212.375,212.385,157500000.0
2008-02-26 10:07:00,212.405,212.46,212.405,212.44,110600000.0
2008-02-26 10:08:00,212.44,212.46,212.41,212.43,85800000.0
2008-02-26 10:09:00,212.43,212.44,212.41,212.42,105500000.0
2008-02-26 10:10:00,212.42,212.435,212.41,212.43,111500000.0
2008-02-26 10:11:00,212.43,212.44,212.42,212.43,121800000.0
2008-02-26 10:12:00,212.43,212.435,212.43,212.43,115000000.0
2008-02-26 10:13:00,212.43,212.43,212.39,212.405,123900000.0
2008-02-26 10:14:00,212.405,212.42,212.38,212.38,128700000.0
2008-02-26 10:15:00,212.38,212.405,212.375,212.4,166600000.0
2008-02-26 10:16:00,212.4,212.41,212.38,212.39,118000000.0
2008-02-26 10:17:00,212.39,212.4,212.375,212.375,155300000.0
2008-02-26 10:18:00,212.375,212.38,212.34,212.35,111600000.0
2008-02-26 10:19:00,212.35,212.37,212.24,212.24,156800000.0
2008-02-26 10:20:00,212.24,212.27,212.22,212.23,92000000.0
2008-02-26 10:21:00,212.23,212.295,212.205,212.295,347100000.0
2008-02-26 10:22:00,212.295,212.425,212.285,212.4,179400000.0
2008-02-26 10:23:00,212.4,212.43,212.37,212.41,114800000.0
2008-02-26 10:24:00,212.41,212.41,212.37,212.385,373500000.0
2008-02-26 10:25:00,212.385,212.41,212.37,212.39,156200000.0
2008-02-26 10:26:00,212.39,212.42,212.35,212.39,73800000.0
2008-02-26 10:27:00,212.39,212.47,212.39,212.43,175000000.0
2008-02-26 10:28:00,212.43,212.46,212.39,212.46,88900000.0
2008-02-26 10:29:00,212.46,212.47,212.4,212.405,124700000.0
2008-02-26 10:30:00,212.405,212.44,212.4,212.44,258600000.0
2008-02-26 10:31:00,212.44,212.45,212.37,212.38,188700000.0
2008-02-26 10:32:00,212.38,212.41,212.38,212.4,76700000.0
2008-02-26 10:33:00,212.4,212.45,212.385,212.42,621000000.0
2008-02-26 10:34:00,212.42,212.44,212.41,212.44,116800000.0
2008-02-26 10:35:00,212.44,212.48,212.435,212.44,87500000.0
2008-02-26 10:36:00,212.44,212.45,212.38,212.38,92300000.0
2008-02-26 10:37:00,212.38,212.38,212.37,212.38,125300000.0
2008-02-26 10:38:00,212.38,212.4,212.37,212.38,71000000.0
2008-02-26 10:39:00,212.38,212.39,212.36,212.36,212500000.0
2008-02-26 10:40:00,212.36,212.36,212.33,212.335,117100000.0
2008-02-26 10:41:00,212.335,212.35,212.33,212.35,89500000.0
2008-02-26 10:42:00,212.35,212.36,212.3,212.3,71600000.0
2008-02-26 10:43:00,212.3,212.33,212.3,212.31,98500000.0
2008-02-26 10:44:00,212.315,212.325,212.295,212.31,99300000.0
2008-02-26 10:45:00,212.31,212.33,212.31,212.33,87200000.0
2008-02-26 10:46:00,212.33,212.33,212.25,212.295,280100000.0
2008-02-26 10:47:00,212.295,212.32,212.27,212.31,154600000.0
2008-02-26 10:48:00,212.285,212.32,212.255,212.26,127000000.0
2008-02-26 10:49:00,212.26,212.28,212.24,212.25,135700000.0
2008-02-26 10:50:00,212.25,212.26,212.23,212.235,200500000.0
2008-02-26 10:51:00,212.235,212.24,212.225,212.235,408000000.0
2008-02-26 10:52:00,212.235,212.235,212.21,212.21,134000000.0
2008-02-26 10:53:00,212.21,212.23,212.2,212.2,137800000.0
2008-02-26 10:54:00,212.2,212.235,212.185,212.235,191300000.0
2008-02-26 10:55:00,212.24,212.285,212.24,212.27,130700000.0
2008-02-26 10:56:00,212.27,212.27,212.24,212.25,127500000.0
2008-02-26 10:57:00,212.25,212.295,212.24,212.295,126500000.0
2008-02-26 10:58:00,212.295,212.44,212.295,212.42,178400000.0
2008-02-26 10:59:00,212.42,212.44,212.36,212.41,114000000.0
2008-02-26 11:00:00,212.41,212.51,212.35,212.375,184800000.0
2008-02-26 11:01:00,212.375,212.41,212.32,212.41,71000000.0
2008-02-26 11:02:00,212.41,212.47,212.38,212.465,191700000.0
2008-02-26 11:03:00,212.46,212.54,212.41,212.465,131400000.0
2008-02-26 11:04:00,212.465,212.55,212.465,212.52,149000000.0
2008-02-26 11:05:00,212.52,212.625,212.52,212.595,187300000.0
2008-02-26 11:06:00,212.58,212.59,212.53,212.54,126300000.0
2008-02-26 11:07:00,212.54,212.55,212.44,212.46,126900000.0
2008-02-26 11:08:00,212.46,212.48,212.44,212.48,119100000.0
2008-02-26 11:09:00,212.48,212.48,212.41,212.45,179100000.0
2008-02-26 11:10:00,212.45,212.505,212.41,212.43,138200000.0
2008-02-26 11:11:00,212.43,212.43,212.355,212.355,85700000.0
2008-02-26 11:12:00,212.36,212.38,212.32,212.33,175700000.0
2008-02-26 11:13:00,212.33,212.335,212.305,212.315,115200000.0
2008-02-26 11:14:00,212.32,212.415,212.32,212.385,121700000.0
2008-02-26 11:15:00,212.385,212.435,212.345,212.4,174800000.0
2008-02-26 11:16:00,212.4,212.4,212.35,212.35,118800000.0
2008-02-26 11:17:00,212.35,212.38,212.35,212.38,101000000.0
2008-02-26 11:18:00,212.38,212.38,212.32,212.35,103400000.0
2008-02-26 11:19:00,212.35,212.45,212.35,212.45,202700000.0
2008-02-26 11:20:00,212.45,212.49,212.43,212.465,222000000.0
2008-02-26 11:21:00,212.465,212.5,212.465,212.49,159200000.0
2008-02-26 11:22:00,212.49,212.495,212.435,212.445,309900000.0
2008-02-26 11:23:00,212.445,212.53,212.445,212.51,284200000.0
2008-02-26 11:24:00,212.51,212.51,212.445,212.49,183000000.0
2008-02-26 11:25:00,212.49,212.54,212.475,212.535,191400000.0
2008-02-26 11:26:00,212.535,212.595,212.535,212.59,492400000.0
2008-02-26 11:27:00,212.6,212.66,212.565,212.63,513000000.0
2008-02-26 11:28:00,212.63,212.645,212.58,212.63,123500000.0
2008-02-26 11:29:00,212.63,212.63,212.515,212.525,116600000.0
2008-02-26 11:30:00,212.525,212.6,212.525,212.57,176600000.0
2008-02-26 11:31:00,212.57,212.59,212.56,212.59,103700000.0
2008-02-26 11:32:00,212.57,212.59,212.54,212.54,111000000.0
2008-02-26 11:33:00,212.54,212.55,212.48,212.505,133800000.0
2008-02-26 11:34:00,212.5,212.535,212.495,212.53,134300000.0
2008-02-26 11:35:00,212.53,212.54,212.48,212.49,113900000.0
2008-02-26 11:36:00,212.49,212.54,212.48,212.5,134300000.0
2008-02-26 11:37:00,212.5,212.51,212.475,212.5,151100000.0
2008-02-26 11:38:00,212.5,212.55,212.485,212.5,111600000.0
2008-02-26 11:39:00,212.5,212.53,212.455,212.49,155400000.0
2008-02-26 11:40:00,212.49,212.49,212.435,212.46,143700000.0
2008-02-26 11:41:00,212.46,212.52,212.45,212.47,136300000.0
2008-02-26 11:42:00,212.47,212.47,212.385,212.39,108100000.0
2008-02-26 11:43:00,212.39,212.43,212.375,212.43,124300000.0
2008-02-26 11:44:00,212.43,212.48,212.42,212.48,113900000.0
2008-02-26 11:45:00,212.48,212.52,212.435,212.44,111800000.0
2008-02-26 11:46:00,212.44,212.45,212.39,212.395,124400000.0
2008-02-26 11:47:00,212.39,212.4,212.36,212.39,114800000.0
2008-02-26 11:48:00,212.39,212.4,212.37,212.37,136200000.0
2008-02-26 11:49:00,212.37,212.41,212.37,212.37,217600000.0
2008-02-26 11:50:00,212.37,212.395,212.365,212.39,162800000.0
2008-02-26 11:51:00,212.39,212.4,212.36,212.39,123500000.0
2008-02-26 11:52:00,212.39,212.41,212.37,212.37,116000000.0
2008-02-26 11:53:00,212.37,212.37,212.33,212.33,113500000.0
2008-02-26 11:54:00,212.33,212.34,212.33,212.34,102300000.0
2008-02-26 11:55:00,212.34,212.34,212.32,212.32,105900000.0
2008-02-26 11:56:00,212.32,212.39,212.31,212.39,163600000.0
2008-02-26 11:57:00,212.39,212.41,212.33,212.36,167600000.0
2008-02-26 11:58:00,212.36,212.36,212.34,212.36,97100000.0
2008-02-26 11:59:00,212.36,212.39,212.34,212.39,140600000.0
2008-02-26 12:00:00,212.39,212.41,212.37,212.39,143900000.0
2008-02-26 12:01:00,212.39,212.43,212.37,212.42,111400000.0
2008-02-26 12:02:00,212.42,212.51,212.41,212.48,110400000.0
2008-02-26 12:03:00,212.47,212.47,212.42,212.43,99900000.0
2008-02-26 12:04:00,212.43,212.44,212.4,212.43,118000000.0
2008-02-26 12:05:00,212.43,212.47,212.42,212.455,136100000.0
2008-02-26 12:06:00,212.445,212.45,212.39,212.43,208200000.0
2008-02-26 12:07:00,212.43,212.47,212.415,212.415,488000000.0
2008-02-26 12:08:00,212.415,212.44,212.395,212.42,433900000.0
2008-02-26 12:09:00,212.42,212.45,212.395,212.42,312700000.0
2008-02-26 12:10:00,212.44,212.68,212.44,212.57,129200000.0
2008-02-26 12:11:00,212.57,212.57,212.51,212.53,131300000.0
2008-02-26 12:12:00,212.53,212.58,212.53,212.58,191600000.0
2008-02-26 12:13:00,212.58,212.585,212.555,212.56,122900000.0
2008-02-26 12:14:00,212.56,212.58,212.54,212.56,120000000.0
2008-02-26 12:15:00,212.535,212.595,212.48,212.57,130800000.0
2008-02-26 12:16:00,212.57,212.585,212.54,212.585,223500000.0
2008-02-26 12:17:00,212.585,212.67,212.58,212.63,200600000.0
2008-02-26 12:18:00,212.63,212.64,212.58,212.63,120000000.0
2008-02-26 12:19:00,212.63,212.67,212.59,212.64,109800000.0
2008-02-26 12:20:00,212.64,212.66,212.56,212.56,88500000.0
2008-02-26 12:21:00,212.56,212.61,212.55,212.6,179200000.0
2008-02-26 12:22:00,212.6,212.72,212.6,212.64,191100000.0
2008-02-26 12:23:00,212.64,212.68,212.64,212.67,147900000.0
2008-02-26 12:24:00,212.67,212.805,212.67,212.765,293700000.0
2008-02-26 12:25:00,212.765,212.795,212.67,212.72,174500000.0
2008-02-26 12:26:00,212.72,212.72,212.66,212.685,129000000.0
2008-02-26 12:27:00,212.685,212.73,212.655,212.72,163500000.0
2008-02-26 12:28:00,212.72,212.795,212.71,212.76,476100000.0
2008-02-26 12:29:00,212.755,212.8,212.755,212.77,104100000.0
2008-02-26 12:30:00,212.77,212.785,212.72,212.72,97300000.0
2008-02-26 12:31:00,212.72,212.725,212.7,212.72,171400000.0
2008-02-26 12:32:00,212.72,212.82,212.72,212.77,107400000.0
2008-02-26 12:33:00,212.77,212.79,212.7,212.71,109900000.0
2008-02-26 12:34:00,212.71,212.74,212.69,212.69,162300000.0
2008-02-26 12:35:00,212.69,212.72,212.69,212.72,101600000.0
2008-02-26 12:36:00,212.72,212.75,212.71,212.75,108500000.0
2008-02-26 12:37:00,212.75,212.76,212.72,212.73,107600000.0
2008-02-26 12:38:00,212.73,212.79,212.725,212.785,123100000.0
2008-02-26 12:39:00,212.785,212.81,212.78,212.785,140900000.0
2008-02-26 12:40:00,212.785,212.82,212.76,212.805,343100000.0
2008-02-26 12:41:00,212.805,212.82,212.775,212.78,170100000.0
2008-02-26 12:42:00,212.78,212.785,212.75,212.765,335400000.0
2008-02-26 12:43:00,212.765,212.765,212.735,212.745,412000000.0
2008-02-26 12:44:00,212.745,212.77,212.735,212.745,641600000.0
2008-02-26 12:45:00,212.745,212.75,212.73,212.75,645200000.0
2008-02-26 12:46:00,212.75,212.755,212.725,212.73,540000000.0
2008-02-26 12:47:00,212.73,212.74,212.695,212.71,373400000.0
2008-02-26 12:48:00,212.71,212.71,212.695,212.705,544800000.0
2008-02-26 12:49:00,212.705,212.73,212.7,212.73,440200000.0
2008-02-26 12:50:00,212.73,212.73,212.705,212.725,727900000.0
2008-02-26 12:51:00,212.725,212.73,212.715,212.725,830200000.0
2008-02-26 12:52:00,212.725,212.745,212.715,212.74,581700000.0
2008-02-26 12:53:00,212.74,212.765,212.74,212.765,655000000.0
2008-02-26 12:54:00,212.765,212.765,212.695,212.72,267600000.0
2008-02-26 12:55:00,212.72,212.745,212.705,212.705,294000000.0
2008-02-26 12:56:00,212.705,212.725,212.685,212.705,563700000.0
2008-02-26 12:57:00,212.705,212.705,212.685,212.695,828400000.0
2008-02-26 12:58:00,212.695,212.715,212.665,212.71,651200000.0
2008-02-26 12:59:00,212.71,212.725,212.685,212.705,559700000.0
2008-02-26 13:00:00,212.705,212.705,212.545,212.565,326900000.0
2008-02-26 13:01:00,212.565,212.605,212.54,212.605,195500000.0
2008-02-26 13:02:00,212.605,212.605,212.545,212.585,329900000.0
2008-02-26 13:03:00,212.585,212.635,212.585,212.635,551700000.0
2008-02-26 13:04:00,212.645,212.655,212.645,212.655,387600000.0
2008-02-26 13:05:00,212.655,212.665,212.615,212.665,161700000.0
2008-02-26 13:06:00,212.665,212.735,212.665,212.715,430800000.0
2008-02-26 13:07:00,212.715,212.735,212.715,212.73,590200000.0
2008-02-26 13:08:00,212.735,212.745,212.68,212.69,214900000.0
2008-02-26 13:09:00,212.69,212.7,212.67,212.67,233900000.0
2008-02-26 13:10:00,212.67,212.67,212.625,212.625,198200000.0
2008-02-26 13:11:00,212.625,212.635,212.625,212.625,307600000.0
2008-02-26 13:12:00,212.625,212.65,212.6,212.635,427500000.0
2008-02-26 13:13:00,212.635,212.705,212.62,212.665,215500000.0
2008-02-26 13:14:00,212.67,212.7,212.645,212.66,261300000.0
2008-02-26 13:15:00,212.66,212.67,212.65,212.65,227700000.0
2008-02-26 13:16:00,212.65,212.675,212.645,212.645,386100000.0
2008-02-26 13:17:00,212.645,212.675,212.635,212.675,513200000.0
2008-02-26 13:18:00,212.675,212.715,212.675,212.705,648600000.0
2008-02-26 13:19:00,212.705,212.745,212.705,212.74,766900000.0
2008-02-26 13:20:00,212.74,212.795,212.73,212.785,731700000.0
2008-02-26 13:21:00,212.785,212.81,212.765,212.795,670900000.0
2008-02-26 13:22:00,212.795,212.845,212.79,212.825,472400000.0
2008-02-26 13:23:00,212.825,212.825,212.815,212.82,696600000.0
2008-02-26 13:24:00,212.82,212.845,212.815,212.84,490700000.0
2008-02-26 13:25:00,212.84,212.85,212.83,212.85,153900000.0
2008-02-26 13:26:00,212.85,212.865,212.84,212.855,195900000.0
2008-02-26 13:27:00,212.855,212.86,212.835,212.84,189000000.0
2008-02-26 13:28:00,212.84,212.845,212.77,212.775,123500000.0
2008-02-26 13:29:00,212.775,212.775,212.75,212.75,98400000.0
2008-02-26 13:30:00,212.75,212.76,212.725,212.74,127000000.0
2008-02-26 13:31:00,212.74,212.74,212.64,212.66,156200000.0
2008-02-26 13:32:00,212.66,212.68,212.655,212.675,280000000.0
2008-02-26 13:33:00,212.675,212.7,212.67,212.69,270300000.0
2008-02-26 13:34:00,212.69,212.71,212.685,212.69,166000000.0
2008-02-26 13:35:00,212.69,212.69,212.655,212.685,458700000.0
2008-02-26 13:36:00,212.685,212.69,212.675,212.685,427800000.0
2008-02-26 13:37:00,212.685,212.69,212.655,212.665,387300000.0
2008-02-26 13:38:00,212.665,212.675,212.615,212.615,672900000.0
2008-02-26 13:39:00,212.615,212.625,212.595,212.595,802600000.0
2008-02-26 13:40:00,212.595,212.61,212.58,212.58,190700000.0
2008-02-26 13:41:00,212.58,212.605,212.57,212.575,306200000.0
2008-02-26 13:42:00,212.575,212.605,212.565,212.575,282700000.0
2008-02-26 13:43:00,212.575,212.575,212.545,212.56,378700000.0
2008-02-26 13:44:00,212.56,212.58,212.56,212.565,486700000.0
2008-02-26 13:45:00,212.565,212.565,212.54,212.55,463800000.0
2008-02-26 13:46:00,212.55,212.565,212.55,212.565,643200000.0
2008-02-26 13:47:00,212.565,212.63,212.565,212.625,435600000.0
2008-02-26 13:48:00,212.625,212.68,212.585,212.635,568700000.0
2008-02-26 13:49:00,212.635,212.635,212.625,212.635,238000000.0
2008-02-26 13:50:00,212.635,212.635,212.535,212.545,620600000.0
2008-02-26 13:51:00,212.545,212.585,212.515,212.515,556200000.0
2008-02-26 13:52:00,212.515,212.555,212.515,212.545,606400000.0
2008-02-26 13:53:00,212.545,212.58,212.545,212.56,137760000.0
2008-02-26 13:54:00,212.56,212.58,212.55,212.56,29190000.0
2008-02-26 13:55:00,212.56,212.575,212.53,212.54,105260000.0
2008-02-26 13:56:00,212.54,212.55,212.515,212.53,77900000.0
2008-02-26 13:57:00,212.53,212.6,212.53,212.6,91300000.0
2008-02-26 13:58:00,212.6,212.605,212.54,212.55,106400000.0
2008-02-26 13:59:00,212.55,212.59,212.54,212.585,73900000.0
2008-02-26 14:00:00,212.585,212.62,212.56,212.61,106400000.0
2008-02-26 14:01:00,212.615,212.63,212.55,212.58,84500000.0
2008-02-26 14:02:00,212.58,212.685,212.54,212.68,83000000.0
2008-02-26 14:03:00,212.68,212.74,212.67,212.73,99100000.0
2008-02-26 14:04:00,212.73,212.74,212.69,212.71,122600000.0
2008-02-26 14:05:00,212.71,212.71,212.69,212.71,46100000.0
2008-02-26 14:06:00,212.71,212.82,212.71,212.8,55800000.0
2008-02-26 14:07:00,212.8,212.82,212.79,212.8,51900000.0
2008-02-26 14:08:00,212.8,212.8,212.735,212.75,122600000.0
2008-02-26 14:09:00,212.75,212.76,212.73,212.74,48000000.0
2008-02-26 14:10:00,212.74,212.75,212.72,212.75,38600000.0
2008-02-26 14:11:00,212.75,212.77,212.7,212.72,40300000.0
2008-02-26 14:12:00,212.72,212.73,212.65,212.67,68400000.0
2008-02-26 14:13:00,212.67,212.685,212.64,212.65,145800000.0
2008-02-26 14:14:00,212.66,212.66,212.62,212.63,43200000.0
2008-02-26 14:15:00,212.63,212.68,212.62,212.66,68400000.0
2008-02-26 14:16:00,212.65,212.68,212.65,212.68,41000000.0
2008-02-26 14:17:00,212.68,212.69,212.65,212.69,46600000.0
2008-02-26 14:18:00,212.69,212.945,212.69,212.85,355500000.0
2008-02-26 14:19:00,212.85,212.89,212.85,212.88,74800000.0
2008-02-26 14:20:00,212.88,212.91,212.85,212.88,87300000.0
2008-02-26 14:21:00,212.88,212.91,212.825,212.84,122300000.0
2008-02-26 14:22:00,212.84,212.84,212.82,212.83,175200000.0
2008-02-26 14:23:00,212.83,212.83,212.79,212.79,86200000.0
2008-02-26 14:24:00,212.79,212.84,212.76,212.81,138300000.0
2008-02-26 14:25:00,212.81,212.82,212.75,212.75,48900000.0
2008-02-26 14:26:00,212.75,212.79,212.75,212.76,158800000.0
2008-02-26 14:27:00,212.76,212.9,212.75,212.895,66700000.0
2008-02-26 14:28:00,212.895,213.03,212.85,212.9,114400000.0
2008-02-26 14:29:00,212.9,212.94,212.89,212.93,85800000.0
2008-02-26 14:30:00,212.93,213.02,212.91,213.01,112100000.0
2008-02-26 14:31:00,213.01,213.08,212.97,213.07,135300000.0
2008-02-26 14:32:00,213.05,213.05,212.965,212.965,553900000.0
2008-02-26 14:33:00,212.965,212.975,212.89,212.89,664200000.0
2008-02-26 14:34:00,212.89,212.945,212.87,212.935,648000000.0
2008-02-26 14:35:00,212.935,212.97,212.925,212.94,264900000.0
2008-02-26 14:36:00,212.94,213.01,212.895,212.905,430100000.0
2008-02-26 14:37:00,212.915,213.03,212.9,213.03,197500000.0
2008-02-26 14:38:00,213.03,213.065,213.0,213.055,231100000.0
2008-02-26 14:39:00,213.055,213.055,212.975,213.01,369700000.0
2008-02-26 14:40:00,212.995,212.995,212.95,212.965,330900000.0
2008-02-26 14:41:00,212.965,212.965,212.92,212.92,316000000.0
2008-02-26 14:42:00,212.92,212.935,212.91,212.915,184500000.0
2008-02-26 14:43:00,212.915,212.94,212.845,212.94,267900000.0
2008-02-26 14:44:00,212.94,212.99,212.94,212.99,80900000.0
2008-02-26 14:45:00,212.99,212.99,212.94,212.94,120600000.0
2008-02-26 14:46:00,212.94,212.96,212.935,212.96,52900000.0
2008-02-26 14:47:00,212.96,212.96,212.9,212.9,85200000.0
2008-02-26 14:48:00,212.9,212.92,212.89,212.89,117900000.0
2008-02-26 14:49:00,212.89,212.895,212.82,212.84,123000000.0
2008-02-26 14:50:00,212.84,212.9,212.83,212.895,103800000.0
2008-02-26 14:51:00,212.895,212.91,212.875,212.905,127900000.0
2008-02-26 14:52:00,212.905,212.91,212.84,212.84,100500000.0
2008-02-26 14:53:00,212.84,212.84,212.785,212.785,118700000.0
2008-02-26 14:54:00,212.785,212.84,212.785,212.81,155100000.0
2008-02-26 14:55:00,212.81,212.81,212.8,212.81,79000000.0
2008-02-26 14:56:00,212.81,212.815,212.79,212.8,101100000.0
2008-02-26 14:57:00,212.8,212.85,212.8,212.85,76100000.0
2008-02-26 14:58:00,212.85,212.88,212.84,212.84,140000000.0
2008-02-26 14:59:00,212.84,212.84,212.82,212.825,78000000.0
2008-02-26 15:00:00,212.825,212.83,212.81,212.82,215800000.0
2008-02-26 15:01:00,212.82,212.86,212.82,212.85,84000000.0
2008-02-26 15:02:00,212.85,212.94,212.815,212.84,116300000.0
2008-02-26 15:03:00,212.85,212.96,212.85,212.96,72200000.0
2008-02-26 15:04:00,212.96,212.96,212.905,212.93,126500000.0
2008-02-26 15:05:00,212.93,212.93,212.9,212.91,243900000.0
2008-02-26 15:06:00,212.91,212.97,212.905,212.97,66200000.0
2008-02-26 15:07:00,212.97,213.025,212.95,212.98,133900000.0
2008-02-26 15:08:00,212.98,212.98,212.945,212.955,194300000.0
2008-02-26 15:09:00,212.955,212.99,212.935,212.94,284700000.0
2008-02-26 15:10:00,212.94,212.94,212.87,212.88,288600000.0
2008-02-26 15:11:00,212.88,212.93,212.85,212.9,136800000.0
2008-02-26 15:12:00,212.905,212.93,212.88,212.91,132500000.0
2008-02-26 15:13:00,212.91,212.955,212.91,212.94,371900001.0
2008-02-26 15:14:00,212.935,212.95,212.9,212.9,142200000.0
2008-02-26 15:15:00,212.9,212.925,212.865,212.865,271300000.0
2008-02-26 15:16:00,212.865,212.87,212.85,212.85,80400000.0
2008-02-26 15:17:00,212.85,212.9,212.845,212.85,247500000.0
2008-02-26 15:18:00,212.85,212.88,212.85,212.865,146100000.0
2008-02-26 15:19:00,212.865,212.875,212.845,212.845,346800000.0
2008-02-26 15:20:00,212.845,212.85,212.805,212.85,435300000.0
2008-02-26 15:21:00,212.855,212.88,212.85,212.85,126600000.0
2008-02-26 15:22:00,212.85,212.87,212.83,212.85,79100000.0
2008-02-26 15:23:00,212.85,212.855,212.8,212.8,112300000.0
2008-02-26 15:24:00,212.8,212.84,212.785,212.83,165200000.0
2008-02-26 15:25:00,212.83,212.92,212.83,212.885,66500000.0
2008-02-26 15:26:00,212.885,212.9,212.85,212.865,110000000.0
2008-02-26 15:27:00,212.865,212.865,212.83,212.83,74900000.0
2008-02-26 15:28:00,212.83,212.87,212.825,212.87,212100000.0
2008-02-26 15:29:00,212.87,212.87,212.785,212.785,317600000.0
2008-02-26 15:30:00,212.785,212.855,212.61,212.79,226600000.0
2008-02-26 15:31:00,212.79,212.8,212.72,212.78,300300000.0
2008-02-26 15:32:00,212.78,212.9,212.765,212.89,127600000.0
2008-02-26 15:33:00,212.89,212.89,212.75,212.755,111600000.0
2008-02-26 15:34:00,212.75,212.84,212.7,212.7,123600000.0
2008-02-26 15:35:00,212.7,212.74,212.67,212.72,101900000.0
2008-02-26 15:36:00,212.7,212.78,212.665,212.74,271000000.0
2008-02-26 15:37:00,212.74,212.82,212.73,212.78,330600000.0
2008-02-26 15:38:00,212.78,212.79,212.705,212.76,200000000.0
2008-02-26 15:39:00,212.76,212.8,212.71,212.71,58000000.0
2008-02-26 15:40:00,212.71,212.745,212.655,212.73,255700000.0
2008-02-26 15:41:00,212.73,212.82,212.71,212.805,131300000.0
2008-02-26 15:42:00,212.805,212.87,212.8,212.86,108000000.0
2008-02-26 15:43:00,212.86,212.88,212.77,212.77,60200000.0
2008-02-26 15:44:00,212.77,212.79,212.715,212.76,100300000.0
2008-02-26 15:45:00,212.76,212.77,212.71,212.72,139500000.0
2008-02-26 15:46:00,212.72,212.73,212.67,212.71,106200000.0
2008-02-26 15:47:00,212.71,212.71,212.65,212.69,118900000.0
2008-02-26 15:48:00,212.69,212.7,212.65,212.67,100600000.0
2008-02-26 15:49:00,212.67,212.72,212.655,212.68,184200000.0
2008-02-26 15:50:00,212.68,212.7,212.66,212.7,46400000.0
2008-02-26 15:51:00,212.7,212.77,212.7,212.745,86800000.0
2008-02-26 15:52:00,212.745,212.77,212.72,212.74,133200000.0
2008-02-26 15:53:00,212.74,212.74,212.61,212.61,307500000.0
2008-02-26 15:54:00,212.61,212.645,212.605,212.64,229700000.0
2008-02-26 15:55:00,212.64,212.69,212.625,212.65,197000000.0
2008-02-26 15:56:00,212.65,212.65,212.62,212.65,112500000.0
2008-02-26 15:57:00,212.65,212.655,212.63,212.65,153300000.0
2008-02-26 15:58:00,212.65,212.65,212.59,212.62,275200000.0
2008-02-26 15:59:00,212.62,212.62,212.58,212.61,166900000.0
2008-02-26 16:00:00,212.61,212.72,212.61,212.68,133200000.0
2008-02-26 16:01:00,212.68,212.7,212.65,212.66,77600000.0
2008-02-26 16:02:00,212.66,212.68,212.64,212.65,84000000.0
2008-02-26 16:03:00,212.655,212.655,212.56,212.56,307600000.0
2008-02-26 16:04:00,212.56,212.58,212.535,212.545,352200000.0
2008-02-26 16:05:00,212.545,212.55,212.5,212.55,327400000.0
2008-02-26 16:06:00,212.55,212.57,212.515,212.54,147200000.0
2008-02-26 16:07:00,212.54,212.54,212.48,212.52,65000000.0
2008-02-26 16:08:00,212.52,212.54,212.48,212.52,196200000.0
2008-02-26 16:09:00,212.52,212.56,212.49,212.54,129300000.0
2008-02-26 16:10:00,212.54,212.56,212.51,212.56,81100000.0
2008-02-26 16:11:00,212.56,212.57,212.52,212.53,101000000.0
2008-02-26 16:12:00,212.53,212.54,212.47,212.49,125100000.0
2008-02-26 16:13:00,212.49,212.53,212.47,212.51,204600000.0
2008-02-26 16:14:00,212.49,212.52,212.48,212.5,77900000.0
2008-02-26 16:15:00,212.5,212.56,212.475,212.54,277100000.0
2008-02-26 16:16:00,212.54,212.54,212.445,212.47,132900000.0
2008-02-26 16:17:00,212.47,212.49,212.445,212.47,108500000.0
2008-02-26 16:18:00,212.47,212.49,212.44,212.47,138100000.0
2008-02-26 16:19:00,212.47,212.485,212.445,212.46,215300000.0
2008-02-26 16:20:00,212.46,212.56,212.46,212.525,83700000.0
2008-02-26 16:21:00,212.535,212.545,212.49,212.49,170000000.0
2008-02-26 16:22:00,212.49,212.53,212.47,212.52,102100000.0
2008-02-26 16:23:00,212.52,212.54,212.51,212.51,88600000.0
2008-02-26 16:24:00,212.51,212.53,212.51,212.53,108800000.0
2008-02-26 16:25:00,212.54,212.6,212.51,212.545,118000000.0
2008-02-26 16:26:00,212.55,212.625,212.545,212.55,119000000.0
2008-02-26 16:27:00,212.54,212.61,212.525,212.59,77400000.0
2008-02-26 16:28:00,212.59,212.6,212.505,212.505,116400000.0
2008-02-26 16:29:00,212.505,212.57,212.495,212.55,97400000.0
2008-02-26 16:30:00,212.55,212.56,212.49,212.52,84300000.0
2008-02-26 16:31:00,212.52,212.54,212.5,212.52,78600000.0
2008-02-26 16:32:00,212.52,212.57,212.48,212.55,171700000.0
2008-02-26 16:33:00,212.55,212.565,212.53,212.56,86600000.0
2008-02-26 16:34:00,212.63,212.64,212.59,212.61,80600000.0
2008-02-26 16:35:00,212.61,212.63,212.59,212.62,101100000.0
2008-02-26 16:36:00,212.62,212.63,212.57,212.57,72100000.0
2008-02-26 16:37:00,212.56,212.57,212.53,212.57,97500000.0
2008-02-26 16:38:00,212.57,212.59,212.52,212.54,75300000.0
2008-02-26 16:39:00,212.53,212.58,212.53,212.55,62900000.0
2008-02-26 16:40:00,212.55,212.62,212.54,212.6,72400000.0
2008-02-26 16:41:00,212.58,212.59,212.56,212.59,76800000.0
2008-02-26 16:42:00,212.59,212.59,212.55,212.59,69300000.0
2008-02-26 16:43:00,212.59,212.64,212.58,212.64,60500000.0
2008-02-26 16:44:00,212.64,212.65,212.6,212.63,47400000.0
2008-02-26 16:45:00,212.63,212.71,212.62,212.7,56400000.0
2008-02-26 16:46:00,212.7,212.71,212.66,212.66,46300000.0
2008-02-26 16:47:00,212.65,212.68,212.59,212.61,63500000.0
2008-02-26 16:48:00,212.61,212.62,212.59,212.6,131100000.0
2008-02-26 16:49:00,212.6,212.6,212.565,212.57,93300000.0
2008-02-26 16:50:00,212.57,212.59,212.52,212.52,71200000.0
2008-02-26 16:51:00,212.52,212.52,212.445,212.465,99800000.0
2008-02-26 16:52:00,212.465,212.5,212.46,212.48,59600000.0
2008-02-26 16:53:00,212.48,212.51,212.48,212.49,42800000.0
2008-02-26 16:54:00,212.49,212.515,212.46,212.47,72300000.0
2008-02-26 16:55:00,212.47,212.47,212.39,212.42,86400000.0
2008-02-26 16:56:00,212.42,212.46,212.42,212.45,86700000.0
2008-02-26 16:57:00,212.45,212.485,212.42,212.485,105200000.0
2008-02-26 16:58:00,212.475,212.5,212.395,212.42,165000000.0
2008-02-26 16:59:00,212.42,212.455,212.405,212.405,168800000.0
2008-02-26 17:00:00,212.405,212.405,212.09,212.11,356800000.0
2008-02-26 17:01:00,212.11,212.27,212.11,212.23,154700000.0
2008-02-26 17:02:00,212.23,212.25,212.17,212.21,82200000.0
2008-02-26 17:03:00,212.21,212.23,212.14,212.205,123200000.0
2008-02-26 17:04:00,212.205,212.26,212.18,212.25,118800000.0
2008-02-26 17:05:00,212.25,212.305,212.23,212.27,92600000.0
2008-02-26 17:06:00,212.27,212.36,212.25,212.36,64700000.0
2008-02-26 17:07:00,212.36,212.42,212.28,212.3,78000000.0
2008-02-26 17:08:00,212.3,212.32,212.25,212.29,66700000.0
2008-02-26 17:09:00,212.29,212.43,212.29,212.38,48100000.0
2008-02-26 17:10:00,212.38,212.44,212.38,212.39,46200000.0
2008-02-26 17:11:00,212.39,212.45,212.365,212.44,86200000.0
2008-02-26 17:12:00,212.44,212.46,212.365,212.39,48800000.0
2008-02-26 17:13:00,212.39,212.51,212.39,212.49,72600000.0
2008-02-26 17:14:00,212.49,212.49,212.415,212.43,131300000.0
2008-02-26 17:15:00,212.43,212.45,212.36,212.43,92600000.0
2008-02-26 17:16:00,212.43,212.5,212.39,212.47,74000000.0
2008-02-26 17:17:00,212.47,212.49,212.43,212.485,97600000.0
2008-02-26 17:18:00,212.49,212.52,212.4,212.44,71600000.0
2008-02-26 17:19:00,212.44,212.44,212.39,212.41,82400000.0
2008-02-26 17:20:00,212.41,212.41,212.37,212.37,78700000.0
2008-02-26 17:21:00,212.37,212.37,212.23,212.3,82500000.0
2008-02-26 17:22:00,212.3,212.32,212.29,212.31,60400000.0
2008-02-26 17:23:00,212.31,212.375,212.275,212.36,118500000.0
2008-02-26 17:24:00,212.36,212.39,212.35,212.35,60900000.0
2008-02-26 17:25:00,212.35,212.35,212.22,212.27,69900000.0
2008-02-26 17:26:00,212.27,212.29,212.22,212.22,114700000.0
2008-02-26 17:27:00,212.23,212.25,212.205,212.215,185400000.0
2008-02-26 17:28:00,212.225,212.265,212.215,212.24,116000000.0
2008-02-26 17:29:00,212.24,212.35,212.24,212.33,97300000.0
2008-02-26 17:30:00,212.33,212.33,212.21,212.28,85800000.0
2008-02-26 17:31:00,212.28,212.31,212.26,212.31,55300000.0
2008-02-26 17:32:00,212.31,212.31,212.25,212.26,60200000.0
2008-02-26 17:33:00,212.26,212.4,212.26,212.36,51800000.0
2008-02-26 17:34:00,212.36,212.38,212.31,212.375,102700000.0
2008-02-26 17:35:00,212.375,212.375,212.31,212.33,58400000.0
2008-02-26 17:36:00,212.33,212.33,212.245,212.31,68100000.0
2008-02-26 17:37:00,212.31,212.31,212.23,212.25,57500000.0
2008-02-26 17:38:00,212.25,212.315,212.25,212.29,49100000.0
2008-02-26 17:39:00,212.29,212.31,212.27,212.28,56000000.0
2008-02-26 17:40:00,212.28,212.28,212.19,212.21,59950000.0
2008-02-26 17:41:00,212.21,212.23,212.15,212.2,66600000.0
2008-02-26 17:42:00,212.2,212.24,212.17,212.18,87800000.0
2008-02-26 17:43:00,212.18,212.265,212.18,212.265,83700000.0
2008-02-26 17:44:00,212.26,212.34,212.26,212.28,129400000.0
2008-02-26 17:45:00,212.29,212.37,212.29,212.31,61700000.0
2008-02-26 17:46:00,212.31,212.43,212.31,212.42,41000000.0
2008-02-26 17:47:00,212.42,212.42,212.3,212.3,60600000.0
2008-02-26 17:48:00,212.3,212.35,212.275,212.33,50200000.0
2008-02-26 17:49:00,212.33,212.35,212.24,212.28,51000000.0
2008-02-26 17:50:00,212.28,212.28,212.225,212.225,53200000.0
2008-02-26 17:51:00,212.225,212.265,212.21,212.265,102800000.0
2008-02-26 17:52:00,212.265,212.45,212.265,212.43,98200000.0
2008-02-26 17:53:00,212.43,212.46,212.355,212.43,106400000.0
2008-02-26 17:54:00,212.43,212.51,212.43,212.47,52600000.0
2008-02-26 17:55:00,212.47,212.5,212.45,212.45,64300000.0
2008-02-26 17:56:00,212.45,212.45,212.365,212.405,99200000.0
2008-02-26 17:57:00,212.405,212.46,212.385,212.41,79300000.0
2008-02-26 17:58:00,212.39,212.44,212.39,212.42,44800000.0
2008-02-26 17:59:00,212.42,212.43,212.3,212.33,59900000.0
2008-02-26 18:00:00,212.33,212.35,212.26,212.33,63600000.0
2008-02-26 18:01:00,212.33,212.42,212.33,212.4,66100000.0
2008-02-26 18:02:00,212.4,212.46,212.4,212.42,59600000.0
2008-02-26 18:03:00,212.42,212.44,212.34,212.36,76600000.0
2008-02-26 18:04:00,212.36,212.42,212.36,212.42,56800000.0
2008-02-26 18:05:00,212.43,212.52,212.415,212.48,68900000.0
2008-02-26 18:06:00,212.48,212.48,212.44,212.44,47600000.0
2008-02-26 18:07:00,212.44,212.5,212.42,212.42,48800000.0
2008-02-26 18:08:00,212.42,212.42,212.345,212.395,75500000.0
2008-02-26 18:09:00,212.395,212.42,212.38,212.39,145000000.0
2008-02-26 18:10:00,212.38,212.4,212.35,212.4,71000000.0
2008-02-26 18:11:00,212.4,212.44,212.35,212.37,50200000.0
2008-02-26 18:12:00,212.37,212.405,212.36,212.38,98600000.0
2008-02-26 18:13:00,212.385,212.46,212.38,212.39,49800000.0
2008-02-26 18:14:00,212.39,212.44,212.34,212.4,52000000.0
2008-02-26 18:15:00,212.4,212.42,212.32,212.34,60600000.0
2008-02-26 18:16:00,212.34,212.37,212.34,212.37,49400000.0
2008-02-26 18:17:00,212.37,212.42,212.365,212.37,49400000.0
2008-02-26 18:18:00,212.37,212.39,212.29,212.29,45600000.0
2008-02-26 18:19:00,212.29,212.36,212.235,212.34,97400000.0
2008-02-26 18:20:00,212.34,212.365,212.305,212.35,45800000.0
2008-02-26 18:21:00,212.34,212.37,212.31,212.355,76100000.0
2008-02-26 18:22:00,212.355,212.38,212.32,212.32,81100000.0
2008-02-26 18:23:00,212.32,212.36,212.3,212.36,63800000.0
2008-02-26 18:24:00,212.36,212.36,212.31,212.34,52800000.0
2008-02-26 18:25:00,212.34,212.39,212.34,212.385,103600000.0
2008-02-26 18:26:00,212.38,212.39,212.3,212.34,79900000.0
2008-02-26 18:27:00,212.34,212.41,212.32,212.39,100600000.0
2008-02-26 18:28:00,212.39,212.46,212.39,212.45,78400000.0
2008-02-26 18:29:00,212.45,212.47,212.405,212.425,92000000.0
2008-02-26 18:30:00,212.42,212.44,212.395,212.43,85000000.0
2008-02-26 18:31:00,212.43,212.46,212.355,212.38,63200000.0
2008-02-26 18:32:00,212.38,212.435,212.37,212.415,120400000.0
2008-02-26 18:33:00,212.415,212.54,212.415,212.53,84600000.0
2008-02-26 18:34:00,212.53,212.535,212.49,212.53,84700000.0
2008-02-26 18:35:00,212.53,212.58,212.5,212.57,84300000.0
2008-02-26 18:36:00,212.57,212.645,212.565,212.57,71000000.0
2008-02-26 18:37:00,212.57,212.61,212.54,212.57,70900000.0
2008-02-26 18:38:00,212.57,212.58,212.55,212.57,53800000.0
2008-02-26 18:39:00,212.57,212.595,212.56,212.59,66400000.0
2008-02-26 18:40:00,212.59,212.61,212.57,212.57,42400000.0
2008-02-26 18:41:00,212.57,212.57,212.51,212.53,44600000.0
2008-02-26 18:42:00,212.53,212.53,212.48,212.52,46600000.0
2008-02-26 18:43:00,212.52,212.535,212.47,212.48,87500000.0
2008-02-26 18:44:00,212.48,212.51,212.47,212.49,53600000.0
2008-02-26 18:45:00,212.49,212.515,212.46,212.49,65800000.0
2008-02-26 18:46:00,212.49,212.55,212.49,212.515,47200000.0
2008-02-26 18:47:00,212.52,212.56,212.51,212.525,46400000.0
2008-02-26 18:48:00,212.525,212.61,212.52,212.59,61000000.0
2008-02-26 18:49:00,212.59,212.66,212.59,212.62,54100000.0
2008-02-26 18:50:00,212.62,212.63,212.58,212.61,57200000.0
2008-02-26 18:51:00,212.63,212.63,212.56,212.59,61500000.0
2008-02-26 18:52:00,212.59,212.595,212.57,212.59,54800000.0
2008-02-26 18:53:00,212.59,212.63,212.57,212.61,50100000.0
2008-02-26 18:54:00,212.61,212.62,212.59,212.6,48300000.0
2008-02-26 18:55:00,212.6,212.6,212.57,212.57,78200000.0
2008-02-26 18:56:00,212.57,212.65,212.57,212.62,56750000.0
2008-02-26 18:57:00,212.62,212.63,212.57,212.6,48600000.0
2008-02-26 18:58:00,212.6,212.68,212.6,212.67,48700000.0
2008-02-26 18:59:00,212.67,212.745,212.62,212.72,97700000.0
2008-02-26 19:00:00,212.72,212.88,212.69,212.82,86000000.0
2008-02-26 19:01:00,212.81,212.87,212.77,212.82,86700000.0
2008-02-26 19:02:00,212.82,212.87,212.78,212.85,62600000.0
2008-02-26 19:03:00,212.85,212.945,212.81,212.925,140900000.0
2008-02-26 19:04:00,212.935,212.935,212.85,212.885,491100000.0
2008-02-26 19:05:00,212.89,212.995,212.885,212.93,292100000.0
2008-02-26 19:06:00,212.93,212.965,212.865,212.865,342300000.0
2008-02-26 19:07:00,212.865,212.94,212.86,212.925,293800000.0
2008-02-26 19:08:00,212.93,212.95,212.855,212.875,345500000.0
2008-02-26 19:09:00,212.875,212.9,212.845,212.885,515100000.0
2008-02-26 19:10:00,212.89,212.955,212.875,212.92,497200000.0
2008-02-26 19:11:00,212.92,213.055,212.915,213.0,356480000.0
2008-02-26 19:12:00,213.0,213.02,212.965,212.965,509860000.0
2008-02-26 19:13:00,212.96,212.96,212.92,212.935,153500000.0
2008-02-26 19:14:00,212.935,212.945,212.835,212.835,362500000.0
2008-02-26 19:15:00,212.845,212.855,212.79,212.805,301200000.0
2008-02-26 19:16:00,212.805,212.95,212.795,212.925,239000000.0
2008-02-26 19:17:00,212.925,213.015,212.925,213.015,413100000.0
2008-02-26 19:18:00,213.015,213.035,212.985,212.995,434800000.0
2008-02-26 19:19:00,212.995,213.01,212.92,212.995,440000000.0
2008-02-26 19:20:00,212.995,213.035,212.975,213.035,324800000.0
2008-02-26 19:21:00,213.035,213.17,213.03,213.165,186700000.0
2008-02-26 19:22:00,213.165,213.19,213.085,213.085,204900000.0
2008-02-26 19:23:00,213.085,213.18,213.055,213.15,230200000.0
2008-02-26 19:24:00,213.15,213.15,213.03,213.095,128100000.0
2008-02-26 19:25:00,213.095,213.1,213.06,213.1,125200000.0
2008-02-26 19:26:00,213.1,213.1,213.03,213.035,419300000.0
2008-02-26 19:27:00,213.025,213.09,213.025,213.045,161400000.0
2008-02-26 19:28:00,213.04,213.085,213.025,213.085,167500000.0
2008-02-26 19:29:00,213.085,213.085,212.93,212.95,152200000.0
2008-02-26 19:30:00,212.95,212.985,212.945,212.96,54800000.0
2008-02-26 19:31:00,212.96,212.98,212.93,212.945,43400000.0
2008-02-26 19:32:00,212.945,212.97,212.85,212.94,75400000.0
2008-02-26 19:33:00,212.94,212.98,212.94,212.95,44200000.0
2008-02-26 19:34:00,212.95,212.99,212.95,212.95,23700000.0
2008-02-26 19:35:00,212.95,213.04,212.945,213.02,31000000.0
2008-02-26 19:36:00,213.02,213.06,213.0,213.03,47100000.0
2008-02-26 19:37:00,213.03,213.04,212.99,213.0,49400000.0
2008-02-26 19:38:00,213.0,213.04,213.0,213.01,24800000.0
2008-02-26 19:39:00,213.01,213.01,212.905,212.98,54000000.0
2008-02-26 19:40:00,212.98,213.12,212.98,213.09,26100000.0
2008-02-26 19:41:00,213.09,213.13,212.93,212.93,79900000.0
2008-02-26 19:42:00,212.93,212.95,212.92,212.93,69400000.0
2008-02-26 19:43:00,212.93,212.93,212.76,212.85,100100000.0
2008-02-26 19:44:00,212.87,212.92,212.82,212.9,75600000.0
2008-02-26 19:45:00,212.9,212.9,212.81,212.85,50600000.0
2008-02-26 19:46:00,212.86,212.87,212.82,212.86,59400000.0
2008-02-26 19:47:00,212.86,212.95,212.86,212.95,71000000.0
2008-02-26 19:48:00,212.95,212.965,212.925,212.93,101700000.0
2008-02-26 19:49:00,212.93,212.96,212.93,212.95,44200000.0
2008-02-26 19:50:00,212.95,213.02,212.93,212.99,59700000.0
2008-02-26 19:51:00,212.99,212.99,212.88,212.88,92700000.0
2008-02-26 19:52:00,212.88,212.94,212.85,212.85,77100000.0
2008-02-26 19:53:00,212.85,212.86,212.79,212.86,112100000.0
2008-02-26 19:54:00,212.86,212.94,212.84,212.93,85900000.0
2008-02-26 19:55:00,212.93,212.93,212.835,212.86,50000000.0
2008-02-26 19:56:00,212.865,212.92,212.835,212.9,91800000.0
2008-02-26 19:57:00,212.9,212.94,212.9,212.93,85900000.0
2008-02-26 19:58:00,212.93,212.95,212.89,212.93,55200000.0
2008-02-26 19:59:00,212.93,212.99,212.93,212.96,54000000.0
2008-02-26 20:00:00,212.96,213.0,212.93,212.98,123900000.0
2008-02-26 20:01:00,212.98,212.99,212.935,212.955,80700000.0
2008-02-26 20:02:00,212.955,213.0,212.955,213.0,48400000.0
2008-02-26 20:03:00,213.0,213.05,212.965,213.0,83800000.0
2008-02-26 20:04:00,213.0,213.08,212.97,213.03,68700000.0
2008-02-26 20:05:00,213.04,213.08,213.04,213.07,51200000.0
2008-02-26 20:06:00,213.07,213.11,213.04,213.04,59300000.0
2008-02-26 20:07:00,213.04,213.05,213.01,213.02,61000000.0
2008-02-26 20:08:00,213.02,213.105,213.02,213.105,68900000.0
2008-02-26 20:09:00,213.105,213.18,213.1,213.13,78000000.0
2008-02-26 20:10:00,213.13,213.16,213.13,213.16,91800000.0
2008-02-26 20:11:00,213.16,213.16,213.03,213.03,57200000.0
2008-02-26 20:12:00,213.03,213.06,213.03,213.035,71200000.0
2008-02-26 20:13:00,213.05,213.06,213.0,213.0,70000000.0
2008-02-26 20:14:00,213.0,213.03,212.99,213.03,70200000.0
2008-02-26 20:15:00,213.03,213.1,213.025,213.055,85600000.0
2008-02-26 20:16:00,213.055,213.1,213.05,213.1,87800000.0
2008-02-26 20:17:00,213.1,213.1,213.06,213.09,63300000.0
2008-02-26 20:18:00,213.09,213.1,213.07,213.09,63800000.0
2008-02-26 20:19:00,213.09,213.18,213.08,213.18,64200000.0
2008-02-26 20:20:00,213.18,213.22,213.11,213.12,53000000.0
2008-02-26 20:21:00,213.115,213.13,213.06,213.08,52900000.0
2008-02-26 20:22:00,213.08,213.19,213.065,213.14,87700000.0
2008-02-26 20:23:00,213.125,213.18,213.11,213.14,63600000.0
2008-02-26 20:24:00,213.14,213.16,213.06,213.06,127100000.0
2008-02-26 20:25:00,213.07,213.07,212.84,212.845,118300000.0
2008-02-26 20:26:00,212.84,212.96,212.84,212.895,74100000.0
2008-02-26 20:27:00,212.895,212.895,212.85,212.88,129600000.0
2008-02-26 20:28:00,212.88,212.96,212.84,212.95,63000000.0
2008-02-26 20:29:00,212.94,213.0,212.9,212.97,62300000.0
2008-02-26 20:30:00,212.97,213.01,212.96,212.99,56200000.0
2008-02-26 20:31:00,212.99,213.02,212.97,213.02,75000000.0
2008-02-26 20:32:00,213.02,213.025,213.0,213.0,82500000.0
2008-02-26 20:33:00,213.0,213.04,212.94,213.04,55700000.0
2008-02-26 20:34:00,213.04,213.14,213.04,213.06,108200000.0
2008-02-26 20:35:00,213.06,213.065,212.98,212.99,71600000.0
2008-02-26 20:36:00,212.99,213.0,212.925,213.0,59500000.0
2008-02-26 20:37:00,213.0,213.01,212.915,212.93,52700000.0
2008-02-26 20:38:00,212.93,212.98,212.91,212.975,58300000.0
2008-02-26 20:39:00,212.98,213.01,212.92,212.97,114300000.0
2008-02-26 20:40:00,212.97,213.0,212.95,213.0,95000000.0
2008-02-26 20:41:00,213.0,213.03,212.92,213.03,87100000.0
2008-02-26 20:42:00,213.03,213.03,212.95,212.99,91200000.0
2008-02-26 20:43:00,213.0,213.025,212.98,212.99,86900000.0
2008-02-26 20:44:00,212.99,213.005,212.99,213.0,71800000.0
2008-02-26 20:45:00,213.0,213.01,212.94,212.97,69200000.0
2008-02-26 20:46:00,212.97,213.04,212.97,213.04,43000000.0
2008-02-26 20:47:00,213.04,213.07,213.01,213.03,64600000.0
2008-02-26 20:48:00,213.03,213.03,212.97,212.99,85900000.0
2008-02-26 20:49:00,212.99,213.04,212.98,212.98,79100000.0
2008-02-26 20:50:00,212.98,212.98,212.94,212.98,117400000.0
2008-02-26 20:51:00,212.98,212.98,212.89,212.965,57700000.0
2008-02-26 20:52:00,212.965,213.09,212.965,213.09,135300000.0
2008-02-26 20:53:00,213.09,213.09,212.96,212.98,66900000.0
2008-02-26 20:54:00,212.995,213.05,212.99,213.05,47800000.0
2008-02-26 20:55:00,213.05,213.05,213.04,213.04,37700000.0
2008-02-26 20:56:00,213.04,213.05,213.02,213.05,47500000.0
2008-02-26 20:57:00,213.05,213.05,213.0,213.015,46500000.0
2008-02-26 20:58:00,213.01,213.02,212.955,212.98,71600000.0
2008-02-26 20:59:00,212.98,213.0,212.94,212.94,48400000.0
2008-02-26 21:00:00,212.94,212.96,212.885,212.94,80900000.0
2008-02-26 21:01:00,212.94,212.94,212.85,212.85,59800000.0
2008-02-26 21:02:00,212.85,212.88,212.84,212.88,89600000.0
2008-02-26 21:03:00,212.88,212.95,212.88,212.95,50500000.0
2008-02-26 21:04:00,212.95,212.98,212.95,212.96,59000000.0
2008-02-26 21:05:00,212.94,212.97,212.94,212.95,41200000.0
2008-02-26 21:06:00,212.96,212.98,212.96,212.98,39100000.0
2008-02-26 21:07:00,212.98,213.01,212.95,212.95,87000000.0
2008-02-26 21:08:00,212.95,212.97,212.93,212.94,49500000.0
2008-02-26 21:09:00,212.94,212.94,212.9,212.91,83800000.0
2008-02-26 21:10:00,212.91,212.94,212.9,212.9,113400000.0
2008-02-26 21:11:00,212.9,212.92,212.89,212.91,109400000.0
2008-02-26 21:12:00,212.905,212.94,212.905,212.92,50100000.0
2008-02-26 21:13:00,212.92,212.95,212.92,212.94,43300000.0
2008-02-26 21:14:00,212.94,212.97,212.915,212.92,46900000.0
2008-02-26 21:15:00,212.92,212.925,212.915,212.925,80500000.0
2008-02-26 21:16:00,212.925,212.97,212.925,212.97,66200000.0
2008-02-26 21:17:00,212.97,212.97,212.95,212.955,89300000.0
2008-02-26 21:18:00,212.955,212.955,212.91,212.935,103100000.0
2008-02-26 21:19:00,212.935,212.945,212.93,212.94,99300000.0
2008-02-26 21:20:00,212.94,212.96,212.94,212.955,65800000.0
2008-02-26 21:21:00,212.955,212.96,212.93,212.95,40000000.0
2008-02-26 21:22:00,212.95,213.02,212.94,213.005,53800000.0
2008-02-26 21:23:00,213.005,213.005,212.98,212.98,73900000.0
2008-02-26 21:24:00,212.98,213.03,212.98,213.005,198200000.0
2008-02-26 21:25:00,213.005,213.005,212.965,212.985,376100000.0
2008-02-26 21:26:00,212.985,213.1,212.985,213.1,157800000.0
2008-02-26 21:27:00,213.1,213.115,213.08,213.08,86500000.0
2008-02-26 21:28:00,213.08,213.09,213.05,213.06,45900000.0
2008-02-26 21:29:00,213.06,213.07,213.015,213.015,163600000.0
2008-02-26 21:30:00,213.01,213.07,212.99,213.07,141600000.0
2008-02-26 21:31:00,213.07,213.14,213.055,213.11,92400000.0
2008-02-26 21:32:00,213.115,213.115,213.065,213.065,80700000.0
2008-02-26 21:33:00,213.065,213.1,213.035,213.05,66700000.0
2008-02-26 21:34:00,213.05,213.08,213.03,213.03,62100000.0
2008-02-26 21:35:00,213.03,213.12,213.03,213.09,43300000.0
2008-02-26 21:36:00,213.09,213.1,213.03,213.03,53500000.0
2008-02-26 21:37:00,213.03,213.05,213.01,213.04,39600000.0
2008-02-26 21:38:00,213.04,213.06,212.96,212.97,42600000.0
2008-02-26 21:39:00,212.97,212.98,212.94,212.96,40000000.0
2008-02-26 21:40:00,212.96,212.96,212.905,212.905,72000000.0
2008-02-26 21:41:00,212.905,212.93,212.86,212.86,144200000.0
2008-02-26 21:42:00,212.86,212.94,212.85,212.94,241900000.0
2008-02-26 21:43:00,212.94,213.0,212.92,212.98,66700000.0
2008-02-26 21:44:00,212.98,213.09,212.98,213.01,84300000.0
2008-02-26 21:45:00,213.01,213.04,212.96,213.02,62200000.0
2008-02-26 21:46:00,213.02,213.16,213.01,213.15,110500000.0
2008-02-26 21:47:00,213.16,213.19,213.09,213.09,171800000.0
2008-02-26 21:48:00,213.085,213.105,213.0,213.045,270000000.0
2008-02-26 21:49:00,213.045,213.145,213.005,213.13,203400000.0
2008-02-26 21:50:00,213.13,213.13,213.02,213.1,168400000.0
2008-02-26 21:51:00,213.1,213.115,213.06,213.06,302400000.0
2008-02-26 21:52:00,213.06,213.075,212.945,212.955,214100000.0
2008-02-26 21:53:00,212.955,212.965,212.885,212.935,1342399998.0
2008-02-26 21:54:00,212.935,213.025,212.895,213.0,419999999.0
2008-02-26 21:55:00,213.0,213.0,212.97,212.99,188000000.0
2008-02-26 21:56:00,212.99,213.015,212.965,212.97,216200000.0
2008-02-26 21:57:00,212.97,213.025,212.97,212.985,277300000.0
2008-02-26 21:58:00,212.985,213.025,212.975,212.99,167600000.0
2008-02-26 21:59:00,212.99,213.03,212.99,213.005,198100000.0
2008-02-26 22:00:00,213.005,213.025,212.945,212.945,222900000.0
2008-02-26 22:01:00,212.945,213.02,212.945,212.995,273600000.0
2008-02-26 22:02:00,212.995,213.045,212.975,213.045,222500000.0
2008-02-26 22:03:00,213.045,213.045,212.99,213.045,249600000.0
2008-02-26 22:04:00,213.045,213.045,213.005,213.005,108500000.0
2008-02-26 22:05:00,213.005,213.025,212.995,213.005,200000000.0
2008-02-26 22:06:00,213.005,213.065,213.005,213.055,399400000.0
2008-02-26 22:07:00,213.055,213.055,213.035,213.055,415200000.0
2008-02-26 22:08:00,213.055,213.055,212.995,213.03,332500000.0
2008-02-26 22:09:00,213.03,213.04,212.965,213.035,118800000.0
2008-02-26 22:10:00,213.035,213.055,213.025,213.03,88100000.0
2008-02-26 22:11:00,213.03,213.05,213.02,213.03,75700000.0
2008-02-26 22:12:00,213.03,213.06,213.03,213.06,78600000.0
2008-02-26 22:13:00,213.06,213.065,213.01,213.065,77900000.0
2008-02-26 22:14:00,213.065,213.11,213.065,213.1,86900000.0
2008-02-26 22:15:00,213.1,213.1,213.035,213.06,203800000.0
2008-02-26 22:16:00,213.06,213.08,213.025,213.035,149000000.0
2008-02-26 22:17:00,213.035,213.035,212.94,212.94,111000000.0
2008-02-26 22:18:00,212.94,212.975,212.94,212.955,97000000.0
2008-02-26 22:19:00,212.955,212.97,212.93,212.95,103800000.0
2008-02-26 22:20:00,212.95,212.955,212.915,212.93,100400000.0
2008-02-26 22:21:00,212.93,212.95,212.895,212.92,153400000.0
2008-02-26 22:22:00,212.92,212.94,212.905,212.94,96900000.0
2008-02-26 22:23:00,212.96,213.02,212.945,213.015,211400000.0
2008-02-26 22:24:00,213.015,213.015,212.985,212.995,201800000.0
2008-02-26 22:25:00,212.995,212.995,212.92,212.92,366500000.0
2008-02-26 22:26:00,212.92,212.975,212.92,212.975,144500000.0
2008-02-26 22:27:00,212.975,212.995,212.945,212.995,145300000.0
2008-02-26 22:28:00,212.995,213.0,212.98,212.98,233000000.0
2008-02-26 22:29:00,212.98,213.08,212.97,213.08,81600000.0
2008-02-26 22:30:00,213.08,213.185,213.08,213.12,79700000.0
2008-02-26 22:31:00,213.12,213.12,213.025,213.045,61400000.0
2008-02-26 22:32:00,213.045,213.055,212.965,213.01,67400000.0
2008-02-26 22:33:00,213.01,213.015,212.965,213.005,68800000.0
2008-02-26 22:34:00,212.995,213.005,212.975,212.98,85100000.0
2008-02-26 22:35:00,212.98,212.985,212.975,212.98,85600000.0
2008-02-26 22:36:00,212.98,213.005,212.97,212.975,139900000.0
2008-02-26 22:37:00,212.975,212.985,212.96,212.965,126500000.0
2008-02-26 22:38:00,212.965,212.975,212.935,212.965,87600000.0
2008-02-26 22:39:00,212.965,212.995,212.96,212.995,56400000.0
2008-02-26 22:40:00,212.995,213.01,212.985,212.985,57100000.0
2008-02-26 22:41:00,212.985,212.995,212.93,212.94,69600000.0
2008-02-26 22:42:00,212.94,212.97,212.92,212.945,60800000.0
2008-02-26 22:43:00,212.945,212.98,212.945,212.97,56700000.0
2008-02-26 22:44:00,212.97,212.995,212.97,212.985,56700000.0
2008-02-26 22:45:00,212.985,212.985,212.935,212.98,84000000.0
2008-02-26 22:46:00,212.98,213.005,212.945,212.955,87200000.0
2008-02-26 22:47:00,212.955,212.975,212.94,212.945,78200000.0
2008-02-26 22:48:00,212.945,212.95,212.94,212.94,76700000.0
2008-02-26 22:49:00,212.94,212.96,212.935,212.94,62100000.0
2008-02-26 22:50:00,212.94,212.955,212.94,212.955,59700000.0
2008-02-26 22:51:00,212.96,212.995,212.955,212.98,62500000.0
2008-02-26 22:52:00,212.98,212.99,212.96,212.975,109300000.0
2008-02-26 22:53:00,212.975,212.975,212.96,212.975,74400000.0
2008-02-26 22:54:00,212.975,212.995,212.955,212.995,109700000.0
2008-02-26 22:55:00,213.0,213.0,213.0,213.0,15900000.0
2008-02-26 22:56:00,213.0,213.0,212.975,212.98,103800000.0
2008-02-26 22:57:00,212.98,212.995,212.975,212.985,78100000.0
2008-02-26 22:58:00,212.985,213.0,212.98,213.0,70300000.0
2008-02-26 22:59:00,213.0,213.0,213.0,213.0,67200000.0
2008-02-26 23:00:00,213.0,213.0,212.98,212.99,83600000.0
2008-02-26 23:01:00,212.995,213.01,212.98,212.985,109900000.0
2008-02-26 23:02:00,212.985,213.0,212.985,213.0,107000000.0
2008-02-26 23:03:00,213.0,213.0,212.985,212.995,95200000.0
2008-02-26 23:04:00,212.995,212.995,212.99,212.995,89200000.0
2008-02-26 23:05:00,212.995,212.995,212.965,212.98,92700000.0
2008-02-26 23:06:00,212.98,212.99,212.96,212.98,90200000.0
2008-02-26 23:07:00,212.98,213.0,212.98,212.99,101100000.0
2008-02-26 23:08:00,212.99,213.015,212.99,213.01,99400000.0
2008-02-26 23:09:00,213.01,213.035,213.01,213.02,111000000.0
2008-02-26 23:10:00,213.02,213.06,213.02,213.04,92000000.0
2008-02-26 23:11:00,213.04,213.05,213.035,213.045,91300000.0
2008-02-26 23:12:00,213.045,213.06,213.04,213.04,86400000.0
2008-02-26 23:13:00,213.04,213.045,213.04,213.04,77400000.0
2008-02-26 23:14:00,213.04,213.045,213.02,213.025,90900000.0
2008-02-26 23:15:00,213.025,213.03,213.015,213.02,85500000.0
2008-02-26 23:16:00,213.02,213.045,213.02,213.035,91800000.0
2008-02-26 23:17:00,213.035,213.11,213.03,213.11,73500000.0
2008-02-26 23:18:00,213.11,213.15,213.11,213.11,92000000.0
2008-02-26 23:19:00,213.11,213.195,213.105,213.14,97700000.0
2008-02-26 23:20:00,213.14,213.175,213.08,213.1,91300000.0
2008-02-26 23:21:00,213.1,213.105,213.075,213.1,94600000.0
2008-02-26 23:22:00,213.1,213.14,213.1,213.125,92800000.0
2008-02-26 23:23:00,213.125,213.135,213.11,213.125,99100000.0
2008-02-26 23:24:00,213.125,213.135,213.12,213.12,122300000.0
2008-02-26 23:25:00,213.12,213.125,213.1,213.1,90100000.0
2008-02-26 23:26:00,213.1,213.1,213.05,213.055,98300000.0
2008-02-26 23:27:00,213.055,213.1,213.055,213.1,90700000.0
2008-02-26 23:28:00,213.1,213.105,213.055,213.07,85200000.0
2008-02-26 23:29:00,213.07,213.09,213.06,213.07,97700000.0
2008-02-26 23:30:00,213.07,213.07,213.02,213.04,84100000.0
2008-02-26 23:31:00,213.04,213.055,213.025,213.04,86500000.0
2008-02-26 23:32:00,213.04,213.065,213.03,213.06,77400000.0
2008-02-26 23:33:00,213.06,213.105,213.06,213.065,91700000.0
2008-02-26 23:34:00,213.065,213.075,213.06,213.075,90100000.0
2008-02-26 23:35:00,213.075,213.08,213.06,213.065,79200000.0
2008-02-26 23:36:00,213.065,213.115,213.06,213.075,145400000.0
2008-02-26 23:37:00,213.075,213.105,213.065,213.09,123600000.0
2008-02-26 23:38:00,213.09,213.12,213.08,213.12,97500000.0
2008-02-26 23:39:00,213.12,213.14,213.105,213.115,47200000.0
2008-02-26 23:40:00,213.115,213.12,213.085,213.085,60700000.0
2008-02-26 23:41:00,213.085,213.12,213.085,213.09,55400000.0
2008-02-26 23:42:00,213.09,213.09,213.035,213.035,79300000.0
2008-02-26 23:43:00,213.035,213.055,213.035,213.05,75400000.0
2008-02-26 23:44:00,213.05,213.07,213.05,213.06,131200000.0
2008-02-26 23:45:00,213.06,213.07,213.055,213.07,84600000.0
2008-02-26 23:46:00,213.03,213.065,213.025,213.045,89600000.0
2008-02-26 23:47:00,213.045,213.045,212.96,213.025,203100000.0
2008-02-26 23:48:00,213.025,213.035,213.01,213.035,73200000.0
2008-02-26 23:49:00,213.035,213.065,213.03,213.065,88200000.0
2008-02-26 23:50:00,213.065,213.08,213.05,213.08,51800000.0
2008-02-26 23:51:00,213.075,213.085,213.025,213.055,192300000.0
2008-02-26 23:52:00,213.07,213.09,213.065,213.085,120900000.0
2008-02-26 23:53:00,213.085,213.14,213.085,213.1,93400000.0
2008-02-26 23:54:00,213.1,213.17,213.1,213.17,75100000.0
2008-02-26 23:55:00,213.17,213.195,213.17,213.185,84200000.0
2008-02-26 23:56:00,213.185,213.21,213.185,213.19,125400000.0
2008-02-26 23:57:00,213.19,213.195,213.185,213.185,77900000.0
2008-02-26 23:58:00,213.185,213.185,213.0,213.17,71500000.0
2008-02-26 23:59:00,213.17,213.18,213.12,213.13,781700000.0
2008-02-27 00:00:00,213.13,213.15,213.1,213.1,422100000.0
2008-02-27 00:01:00,213.1,213.1,213.1,213.1,790100000.0
2008-02-27 00:02:00,213.1,213.11,213.1,213.11,375400000.0
2008-02-27 00:03:00,213.11,213.15,213.11,213.15,369300000.0
2008-02-27 00:04:00,213.15,213.15,213.09,213.15,478400000.0
2008-02-27 00:05:00,213.15,213.16,213.035,213.045,471000000.0
2008-02-27 00:06:00,213.04,213.16,213.035,213.12,251200000.0
2008-02-27 00:07:00,213.12,213.145,213.03,213.03,369200000.0
2008-02-27 00:08:00,213.03,213.145,213.03,213.035,226600000.0
2008-02-27 00:09:00,213.035,213.155,213.035,213.055,247500000.0
2008-02-27 00:10:00,213.145,213.165,213.025,213.1,326100000.0
2008-02-27 00:11:00,213.095,213.175,213.03,213.03,467400000.0
2008-02-27 00:12:00,213.03,213.18,213.03,213.18,112000000.0
2008-02-27 00:13:00,213.18,213.19,213.18,213.19,83600000.0
2008-02-27 00:14:00,213.19,213.19,213.14,213.14,88000000.0
2008-02-27 00:15:00,213.14,213.145,213.125,213.135,92800000.0
2008-02-27 00:16:00,213.135,213.14,213.125,213.14,406000000.0
2008-02-27 00:17:00,213.14,213.15,213.14,213.15,300700000.0
2008-02-27 00:18:00,213.15,213.2,213.145,213.165,296000000.0
2008-02-27 00:19:00,213.165,213.22,213.05,213.13,543400000.0
2008-02-27 00:20:00,213.13,213.17,213.09,213.15,672700000.0
2008-02-27 00:21:00,213.15,213.33,213.11,213.22,467400000.0
2008-02-27 00:22:00,213.22,213.24,213.13,213.175,490300000.0
2008-02-27 00:23:00,213.175,213.23,213.13,213.14,213800000.0
2008-02-27 00:24:00,213.14,213.18,213.12,213.14,426300000.0
2008-02-27 00:25:00,213.14,213.21,213.125,213.19,471900000.0
2008-02-27 00:26:00,213.19,213.2,213.06,213.06,361900000.0
2008-02-27 00:27:00,213.06,213.13,213.06,213.09,509500000.0
2008-02-27 00:28:00,213.09,213.12,213.03,213.06,286400000.0
2008-02-27 00:29:00,213.06,213.14,213.03,213.12,279600000.0
2008-02-27 00:30:00,213.12,213.13,212.97,213.01,461100000.0
2008-02-27 00:31:00,213.01,213.11,213.01,213.05,354600000.0
2008-02-27 00:32:00,213.05,213.06,213.01,213.01,420900000.0
2008-02-27 00:33:00,213.01,213.09,212.99,213.07,470200000.0
2008-02-27 00:34:00,213.07,213.07,213.02,213.03,341100000.0
2008-02-27 00:35:00,213.03,213.08,212.99,213.04,408700000.0
2008-02-27 00:36:00,213.04,213.14,213.025,213.025,176800000.0
2008-02-27 00:37:00,213.025,213.12,213.01,213.1,390800000.0
2008-02-27 00:38:00,213.1,213.1,213.01,213.05,361900000.0
2008-02-27 00:39:00,213.05,213.09,213.05,213.08,383500000.0
2008-02-27 00:40:00,213.08,213.115,213.055,213.07,400600000.0
2008-02-27 00:41:00,213.07,213.07,213.05,213.07,246500000.0
2008-02-27 00:42:00,213.07,213.1,213.05,213.06,227800000.0
2008-02-27 00:43:00,213.06,213.08,213.06,213.08,453200000.0
2008-02-27 00:44:00,213.08,213.1,213.07,213.08,509500000.0
2008-02-27 00:45:00,213.08,213.12,213.07,213.1,508000000.0
2008-02-27 00:46:00,213.1,213.26,213.1,213.11,296900000.0
2008-02-27 00:47:00,213.13,213.175,213.1,213.13,278500000.0
2008-02-27 00:48:00,213.13,213.25,213.13,213.225,431500000.0
2008-02-27 00:49:00,213.22,213.29,213.21,213.29,156600000.0
2008-02-27 00:50:00,213.29,213.38,213.28,213.3,198800000.0
2008-02-27 00:51:00,213.3,213.37,213.28,213.31,108400000.0
2008-02-27 00:52:00,213.31,213.42,213.31,213.35,121100000.0
2008-02-27 00:53:00,213.35,213.35,213.235,213.25,644000000.0
2008-02-27 00:54:00,213.25,213.26,213.25,213.26,49700000.0
2008-02-27 00:55:00,213.26,213.26,213.18,213.18,102400000.0
2008-02-27 00:56:00,213.18,213.27,213.18,213.25,115300000.0
2008-02-27 00:57:00,213.25,213.25,213.25,213.25,45200000.0
2008-02-27 00:58:00,213.25,213.28,213.25,213.26,67800000.0
2008-02-27 00:59:00,213.26,213.29,213.26,213.29,94000000.0
2008-02-27 01:00:00,213.29,213.39,213.27,213.305,197100000.0
2008-02-27 01:01:00,213.32,213.34,213.26,213.315,281500000.0
2008-02-27 01:02:00,213.315,213.315,213.22,213.23,136200000.0
2008-02-27 01:03:00,213.23,213.28,213.195,213.195,98300000.0
2008-02-27 01:04:00,213.195,213.24,213.18,213.18,132700000.0
2008-02-27 01:05:00,213.18,213.19,213.175,213.19,62700000.0
2008-02-27 01:06:00,213.19,213.24,213.17,213.24,84500000.0
2008-02-27 01:07:00,213.24,213.255,213.22,213.22,749800000.0
2008-02-27 01:08:00,213.22,213.24,213.195,213.2,280700000.0
2008-02-27 01:09:00,213.2,213.29,213.2,213.28,89500000.0
2008-02-27 01:10:00,213.28,213.31,213.28,213.28,76500000.0
2008-02-27 01:11:00,213.28,213.33,213.28,213.305,85700000.0
2008-02-27 01:12:00,213.305,213.315,213.275,213.28,117400000.0
2008-02-27 01:13:00,213.28,213.31,213.28,213.29,108200000.0
2008-02-27 01:14:00,213.29,213.33,213.29,213.305,120000000.0
2008-02-27 01:15:00,213.305,213.33,213.275,213.33,104200000.0
2008-02-27 01:16:00,213.33,213.38,213.33,213.365,135200000.0
2008-02-27 01:17:00,213.365,213.38,213.345,213.38,121200000.0
2008-02-27 01:18:00,213.38,213.38,213.33,213.365,119500000.0
2008-02-27 01:19:00,213.365,213.365,213.35,213.35,133300000.0
2008-02-27 01:20:00,213.35,213.36,213.33,213.36,241800000.0
2008-02-27 01:21:00,213.36,213.4,213.36,213.39,117500000.0
2008-02-27 01:22:00,213.39,213.45,213.39,213.43,466000000.0
2008-02-27 01:23:00,213.43,213.45,213.42,213.43,501400000.0
2008-02-27 01:24:00,213.43,213.48,213.42,213.44,554100000.0
2008-02-27 01:25:00,213.44,213.44,213.4,213.41,551000000.0
2008-02-27 01:26:00,213.41,213.41,213.3,213.3,467700000.0
2008-02-27 01:27:00,213.3,213.31,213.255,213.275,142000000.0
2008-02-27 01:28:00,213.275,213.325,213.255,213.315,121300000.0
2008-02-27 01:29:00,213.315,213.32,213.255,213.28,145100000.0
2008-02-27 01:30:00,213.28,213.33,213.25,213.26,200600000.0
2008-02-27 01:31:00,213.26,213.295,213.21,213.29,448000000.0
2008-02-27 01:32:00,213.3,213.35,213.26,213.35,276200000.0
2008-02-27 01:33:00,213.35,213.36,213.27,213.27,456300000.0
2008-02-27 01:34:00,213.27,213.29,213.2,213.21,759000000.0
2008-02-27 01:35:00,213.21,213.21,213.125,213.16,635200000.0
2008-02-27 01:36:00,213.16,213.16,213.115,213.15,473500000.0
2008-02-27 01:37:00,213.15,213.17,213.14,213.16,386200000.0
2008-02-27 01:38:00,213.16,213.165,213.155,213.16,582700000.0
2008-02-27 01:39:00,213.16,213.18,213.15,213.17,291300000.0
2008-02-27 01:40:00,213.17,213.19,213.14,213.19,541900000.0
2008-02-27 01:41:00,213.19,213.2,213.17,213.2,419000000.0
2008-02-27 01:42:00,213.2,213.25,213.17,213.23,398900000.0
2008-02-27 01:43:00,213.23,213.25,213.195,213.205,225400000.0
2008-02-27 01:44:00,213.205,213.315,213.205,213.28,395400000.0
2008-02-27 01:45:00,213.28,213.32,213.27,213.27,389600000.0
2008-02-27 01:46:00,213.27,213.3,213.22,213.24,217700000.0
2008-02-27 01:47:00,213.24,213.26,213.2,213.22,428000000.0
2008-02-27 01:48:00,213.21,213.25,213.19,213.25,416000000.0
2008-02-27 01:49:00,213.25,213.305,213.25,213.26,255400000.0
2008-02-27 01:50:00,213.26,213.29,213.25,213.28,346300000.0
2008-02-27 01:51:00,213.28,213.32,213.265,213.29,453900000.0
2008-02-27 01:52:00,213.29,213.32,213.25,213.3,334300000.0
2008-02-27 01:53:00,213.3,213.3,213.21,213.21,509800000.0
2008-02-27 01:54:00,213.21,213.3,213.19,213.3,489200000.0
2008-02-27 01:55:00,213.3,213.34,213.29,213.29,560600000.0
2008-02-27 01:56:00,213.33,213.34,213.26,213.29,891000000.0
2008-02-27 01:57:00,213.29,213.32,213.29,213.31,665700000.0
2008-02-27 01:58:00,213.31,213.31,213.29,213.3,754100000.0
2008-02-27 01:59:00,213.29,213.38,213.29,213.37,657300000.0
2008-02-27 02:00:00,213.35,213.37,213.235,213.245,689900000.0
2008-02-27 02:01:00,213.245,213.31,213.22,213.23,382500000.0
2008-02-27 02:02:00,213.23,213.24,213.16,213.23,1088500000.0
2008-02-27 02:03:00,213.23,213.24,213.21,213.24,579300000.0
2008-02-27 02:04:00,213.23,213.24,213.21,213.23,798900000.0
2008-02-27 02:05:00,213.23,213.25,213.22,213.24,821200000.0
2008-02-27 02:06:00,213.24,213.24,213.17,213.185,458900000.0
2008-02-27 02:07:00,213.185,213.185,213.18,213.18,89600000.0
2008-02-27 02:08:00,213.18,213.18,213.155,213.17,104000000.0
2008-02-27 02:09:00,213.17,213.17,213.13,213.15,426700000.0
2008-02-27 02:10:00,213.15,213.2,213.14,213.18,306200000.0
2008-02-27 02:11:00,213.18,213.205,213.18,213.19,118400000.0
2008-02-27 02:12:00,213.19,213.19,213.18,213.18,268500000.0
2008-02-27 02:13:00,213.18,213.21,213.18,213.21,823200000.0
2008-02-27 02:14:00,213.21,213.21,213.17,213.17,310900000.0
2008-02-27 02:15:00,213.17,213.195,213.17,213.19,192900000.0
2008-02-27 02:16:00,213.19,213.22,213.15,213.16,199900000.0
2008-02-27 02:17:00,213.145,213.16,213.135,213.16,162100000.0
2008-02-27 02:18:00,213.15,213.21,213.145,213.145,289900000.0
2008-02-27 02:19:00,213.15,213.16,213.095,213.1,439500000.0
2008-02-27 02:20:00,213.1,213.12,213.07,213.11,459300000.0
2008-02-27 02:21:00,213.11,213.14,213.09,213.13,70500000.0
2008-02-27 02:22:00,213.13,213.13,213.095,213.095,75800000.0
2008-02-27 02:23:00,213.095,213.12,213.09,213.12,313800000.0
2008-02-27 02:24:00,213.12,213.16,213.12,213.15,380700000.0
2008-02-27 02:25:00,213.15,213.18,213.12,213.16,549700000.0
2008-02-27 02:26:00,213.16,213.23,213.16,213.21,532900000.0
2008-02-27 02:27:00,213.21,213.26,213.21,213.24,140500000.0
2008-02-27 02:28:00,213.24,213.25,213.21,213.22,249400000.0
2008-02-27 02:29:00,213.22,213.23,213.21,213.21,574100000.0
2008-02-27 02:30:00,213.21,213.23,213.21,213.22,228500000.0
2008-02-27 02:31:00,213.22,213.22,213.21,213.21,302500000.0
2008-02-27 02:32:00,213.21,213.23,213.2,213.22,267300000.0
2008-02-27 02:33:00,213.22,213.26,213.17,213.17,135700000.0
2008-02-27 02:34:00,213.17,213.19,213.12,213.185,316100000.0
2008-02-27 02:35:00,213.185,213.21,213.185,213.19,580100000.0
2008-02-27 02:36:00,213.19,213.2,213.18,213.2,592400000.0
2008-02-27 02:37:00,213.2,213.21,213.165,213.2,767100000.0
2008-02-27 02:38:00,213.2,213.2,213.18,213.19,650500000.0
2008-02-27 02:39:00,213.19,213.23,213.17,213.23,549500000.0
2008-02-27 02:40:00,213.23,213.25,213.19,213.2,512500000.0
2008-02-27 02:41:00,213.2,213.22,213.18,213.22,472600000.0
2008-02-27 02:42:00,213.22,213.22,213.2,213.22,437200000.0
2008-02-27 02:43:00,213.22,213.22,213.2,213.22,71100000.0
2008-02-27 02:44:00,213.22,213.22,213.22,213.22,83600000.0
2008-02-27 02:45:00,213.22,213.22,213.14,213.16,52500000.0
2008-02-27 02:46:00,213.16,213.16,213.14,213.16,49000000.0
2008-02-27 02:47:00,213.16,213.16,213.14,213.14,94600000.0
2008-02-27 02:48:00,213.14,213.16,213.14,213.15,49000000.0
2008-02-27 02:49:00,213.15,213.16,213.1,213.1,558700000.0
2008-02-27 02:50:00,213.1,213.15,213.08,213.08,516700000.0
2008-02-27 02:51:00,213.08,213.08,213.03,213.05,815200000.0
2008-02-27 02:52:00,213.05,213.05,213.03,213.03,177800000.0
2008-02-27 02:53:00,213.03,213.03,212.97,213.0,919800000.0
2008-02-27 02:54:00,213.0,213.07,212.99,213.0,329000000.0
2008-02-27 02:55:00,213.0,213.08,212.99,213.08,703400000.0
2008-02-27 02:56:00,213.08,213.08,213.05,213.05,205500000.0
2008-02-27 02:57:00,213.05,213.08,213.05,213.07,438400000.0
2008-02-27 02:58:00,213.07,213.08,213.05,213.06,337300000.0
2008-02-27 02:59:00,213.06,213.06,213.0,213.0,308100000.0
2008-02-27 03:00:00,213.0,213.02,212.97,212.98,461100000.0
2008-02-27 03:01:00,212.98,213.01,212.95,212.96,542500000.0
2008-02-27 03:02:00,212.96,212.99,212.93,212.97,790300000.0
2008-02-27 03:03:00,212.97,212.98,212.96,212.96,547100000.0
2008-02-27 03:04:00,212.95,212.98,212.94,212.97,584400000.0
2008-02-27 03:05:00,212.97,212.99,212.95,212.96,425400000.0
2008-02-27 03:06:00,212.96,212.98,212.96,212.96,642700000.0
2008-02-27 03:07:00,212.96,212.97,212.92,212.93,491900000.0
2008-02-27 03:08:00,212.93,212.95,212.9,212.92,513300000.0
2008-02-27 03:09:00,212.92,212.92,212.9,212.91,413200000.0
2008-02-27 03:10:00,212.91,212.91,212.9,212.9,172000000.0
2008-02-27 03:11:00,212.9,212.9,212.9,212.9,86700000.0
2008-02-27 03:12:00,212.91,212.91,212.9,212.9,82500000.0
2008-02-27 03:13:00,212.9,212.93,212.9,212.92,124600000.0
2008-02-27 03:14:00,212.92,213.01,212.91,213.0,1056000000.0
2008-02-27 03:15:00,213.0,213.07,212.99,213.05,412700000.0
2008-02-27 03:16:00,213.05,213.1,213.05,213.1,144700000.0
2008-02-27 03:17:00,213.1,213.1,213.1,213.1,91200000.0
2008-02-27 03:18:00,213.1,213.11,213.04,213.06,124300000.0
2008-02-27 03:19:00,213.06,213.095,213.06,213.07,51800000.0
2008-02-27 03:20:00,213.07,213.1,213.07,213.1,51500000.0
2008-02-27 03:21:00,213.1,213.1,213.1,213.1,66600000.0
2008-02-27 03:22:00,213.1,213.1,213.1,213.1,65700000.0
2008-02-27 03:23:00,213.1,213.12,213.1,213.1,276300000.0
2008-02-27 03:24:00,213.1,213.15,213.1,213.1,308900000.0
2008-02-27 03:25:00,213.1,213.15,213.1,213.11,670000000.0
2008-02-27 03:26:00,213.11,213.13,213.11,213.11,536100000.0
2008-02-27 03:27:00,213.11,213.11,213.1,213.1,447000000.0
2008-02-27 03:28:00,213.1,213.1,213.1,213.1,65700000.0
2008-02-27 03:29:00,213.1,213.1,213.06,213.06,92900000.0
2008-02-27 03:30:00,213.06,213.1,212.93,212.955,403000000.0
2008-02-27 03:31:00,212.955,212.955,212.92,212.92,422000000.0
2008-02-27 03:32:00,212.92,212.96,212.92,212.94,420900000.0
2008-02-27 03:33:00,212.94,212.96,212.93,212.93,959500000.0
2008-02-27 03:34:00,212.93,212.95,212.91,212.91,1027500000.0
2008-02-27 03:35:00,212.91,212.99,212.91,212.97,830200000.0
2008-02-27 03:36:00,212.97,212.98,212.93,212.94,809400000.0
2008-02-27 03:37:00,212.94,212.94,212.91,212.91,760600000.0
2008-02-27 03:38:00,212.91,212.93,212.9,212.91,865800000.0
2008-02-27 03:39:00,212.91,212.93,212.89,212.93,503200000.0
2008-02-27 03:40:00,212.93,212.93,212.9,212.93,367800000.0
2008-02-27 03:41:00,212.93,212.94,212.92,212.93,388000000.0
2008-02-27 03:42:00,212.93,212.96,212.93,212.96,186400000.0
2008-02-27 03:43:00,212.96,213.0,212.95,212.98,69900000.0
2008-02-27 03:44:00,212.98,213.0,212.93,213.0,264900000.0
2008-02-27 03:45:00,213.0,213.0,212.97,212.97,66800000.0
2008-02-27 03:46:00,212.97,212.98,212.96,212.96,258600000.0
2008-02-27 03:47:00,212.96,212.97,212.96,212.97,397300000.0
2008-02-27 03:48:00,212.97,212.97,212.96,212.96,443700000.0
2008-02-27 03:49:00,212.96,212.96,212.88,212.88,516500000.0
2008-02-27 03:50:00,212.88,212.92,212.84,212.87,472500000.0
2008-02-27 03:51:00,212.87,212.88,212.84,212.84,215300000.0
2008-02-27 03:52:00,212.84,212.85,212.82,212.84,454700000.0
2008-02-27 03:53:00,212.84,212.86,212.83,212.83,939900000.0
2008-02-27 03:54:00,212.83,212.84,212.81,212.82,908100000.0
2008-02-27 03:55:00,212.82,212.83,212.81,212.83,485500000.0
2008-02-27 03:56:00,212.83,212.87,212.83,212.85,439300000.0
2008-02-27 03:57:00,212.85,212.89,212.85,212.87,569900000.0
2008-02-27 03:58:00,212.87,212.89,212.87,212.87,907700000.0
2008-02-27 03:59:00,212.87,212.89,212.87,212.89,593600000.0
2008-02-27 04:00:00,212.89,212.93,212.89,212.93,1082600000.0
2008-02-27 04:01:00,212.91,212.93,212.91,212.93,728300000.0
2008-02-27 04:02:00,212.93,212.94,212.93,212.93,947900000.0
2008-02-27 04:03:00,212.93,212.93,212.91,212.93,407100000.0
2008-02-27 04:04:00,212.93,212.93,212.93,212.93,1220900000.0
2008-02-27 04:05:00,212.93,212.94,212.87,212.88,509100000.0
2008-02-27 04:06:00,212.88,212.89,212.88,212.89,656400000.0
2008-02-27 04:07:00,212.89,212.9,212.87,212.87,578600000.0
2008-02-27 04:08:00,212.87,212.88,212.87,212.87,529200000.0
2008-02-27 04:09:00,212.87,212.87,212.8,212.85,280400000.0
2008-02-27 04:10:00,212.85,212.85,212.84,212.85,420500000.0
2008-02-27 04:11:00,212.85,212.87,212.81,212.83,223600000.0
2008-02-27 04:12:00,212.83,212.83,212.77,212.78,266500000.0
2008-02-27 04:13:00,212.78,212.83,212.78,212.82,352600000.0
2008-02-27 04:14:00,212.83,212.85,212.81,212.85,426600000.0
2008-02-27 04:15:00,212.85,212.91,212.83,212.91,196600000.0
2008-02-27 04:16:00,212.91,212.92,212.85,212.86,354200000.0
2008-02-27 04:17:00,212.86,212.88,212.82,212.82,331000000.0
2008-02-27 04:18:00,212.82,212.83,212.81,212.81,557600000.0
2008-02-27 04:19:00,212.81,212.81,212.7,212.73,778300000.0
2008-02-27 04:20:00,212.73,212.76,212.73,212.75,611400000.0
2008-02-27 04:21:00,212.75,212.79,212.75,212.77,396500000.0
2008-02-27 04:22:00,212.77,212.78,212.75,212.78,111000000.0
2008-02-27 04:23:00,212.78,212.81,212.77,212.79,128800000.0
2008-02-27 04:24:00,212.79,212.82,212.78,212.78,94700000.0
2008-02-27 04:25:00,212.78,212.81,212.69,212.69,204700000.0
2008-02-27 04:26:00,212.69,212.77,212.69,212.74,183200000.0
2008-02-27 04:27:00,212.74,212.79,212.74,212.77,61800000.0
2008-02-27 04:28:00,212.77,212.77,212.69,212.7,259300000.0
2008-02-27 04:29:00,212.7,212.71,212.68,212.7,763200000.0
2008-02-27 04:30:00,212.7,212.7,212.67,212.68,580600000.0
2008-02-27 04:31:00,212.68,212.74,212.68,212.73,242900000.0
2008-02-27 04:32:00,212.73,212.74,212.67,212.69,345600000.0
2008-02-27 04:33:00,212.69,212.71,212.67,212.71,873800000.0
2008-02-27 04:34:00,212.71,212.75,212.71,212.73,530600000.0
2008-02-27 04:35:00,212.73,212.75,212.69,212.69,601900000.0
2008-02-27 04:36:00,212.69,212.69,212.69,212.69,1050700000.0
2008-02-27 04:37:00,212.69,212.71,212.67,212.68,926900000.0
2008-02-27 04:38:00,212.68,212.69,212.67,212.67,681400000.0
2008-02-27 04:39:00,212.67,212.67,212.65,212.66,778400000.0
2008-02-27 04:40:00,212.66,212.7,212.66,212.66,347100000.0
2008-02-27 04:41:00,212.66,212.66,212.58,212.59,643600000.0
2008-02-27 04:42:00,212.59,212.61,212.58,212.59,572300000.0
2008-02-27 04:43:00,212.59,212.61,212.58,212.58,593100000.0
2008-02-27 04:44:00,212.58,212.62,212.58,212.58,755500000.0
2008-02-27 04:45:00,212.58,212.6,212.58,212.6,1046600000.0
2008-02-27 04:46:00,212.6,212.62,212.6,212.61,539100000.0
2008-02-27 04:47:00,212.61,212.65,212.6,212.65,421100000.0
2008-02-27 04:48:00,212.65,212.66,212.6,212.6,591000000.0
2008-02-27 04:49:00,212.6,212.64,212.59,212.59,416000000.0
2008-02-27 04:50:00,212.59,212.62,212.58,212.62,533600000.0
2008-02-27 04:51:00,212.62,212.67,212.62,212.66,487300000.0
2008-02-27 04:52:00,212.66,212.67,212.62,212.64,601500000.0
2008-02-27 04:53:00,212.64,212.67,212.62,212.67,820500000.0
2008-02-27 04:54:00,212.67,212.72,212.66,212.72,698600000.0
2008-02-27 04:55:00,212.72,212.76,212.69,212.7,517400000.0
2008-02-27 04:56:00,212.7,212.74,212.7,212.71,338800000.0
2008-02-27 04:57:00,212.71,212.74,212.7,212.71,512100000.0
2008-02-27 04:58:00,212.71,212.71,212.67,212.67,549900000.0
2008-02-27 04:59:00,212.67,212.67,212.63,212.65,406800000.0
2008-02-27 05:00:00,212.65,212.66,212.65,212.65,301600000.0
2008-02-27 05:01:00,212.65,212.66,212.62,212.62,347700000.0
2008-02-27 05:02:00,212.62,212.7,212.62,212.67,357600000.0
2008-02-27 05:03:00,212.68,212.68,212.61,212.66,461300000.0
2008-02-27 05:04:00,212.66,212.68,212.64,212.66,914600000.0
2008-02-27 05:05:00,212.66,212.66,212.61,212.63,765700000.0
2008-02-27 05:06:00,212.63,212.65,212.62,212.62,820900000.0
2008-02-27 05:07:00,212.62,212.64,212.61,212.62,1107200000.0
2008-02-27 05:08:00,212.62,212.68,212.575,212.66,531800000.0
2008-02-27 05:09:00,212.66,212.66,212.64,212.64,269100000.0
2008-02-27 05:10:00,212.64,212.69,212.64,212.66,576600000.0
2008-02-27 05:11:00,212.66,212.71,212.65,212.66,1140300000.0
2008-02-27 05:12:00,212.66,212.69,212.66,212.68,605200000.0
2008-02-27 05:13:00,212.68,212.69,212.63,212.685,1010400000.0
2008-02-27 05:14:00,212.67,212.7,212.67,212.68,586800000.0
2008-02-27 05:15:00,212.68,212.71,212.68,212.69,447800000.0
2008-02-27 05:16:00,212.69,212.74,212.69,212.73,410700000.0
2008-02-27 05:17:00,212.73,212.77,212.71,212.77,580100000.0
2008-02-27 05:18:00,212.77,212.79,212.72,212.76,411400000.0
2008-02-27 05:19:00,212.77,212.78,212.74,212.74,792400000.0
2008-02-27 05:20:00,212.74,212.75,212.72,212.74,916100000.0
2008-02-27 05:21:00,212.74,212.74,212.71,212.71,1146400000.0
2008-02-27 05:22:00,212.71,212.71,212.61,212.61,786800000.0
2008-02-27 05:23:00,212.61,212.65,212.61,212.65,441900000.0
2008-02-27 05:24:00,212.65,212.65,212.62,212.62,501900000.0
2008-02-27 05:25:00,212.62,212.66,212.62,212.65,457300000.0
2008-02-27 05:26:00,212.65,212.65,212.65,212.65,571600000.0
2008-02-27 05:27:00,212.65,212.65,212.65,212.65,493700000.0
2008-02-27 05:28:00,212.65,212.65,212.62,212.62,2145100000.0
2008-02-27 05:29:00,212.62,212.67,212.62,212.64,987000000.0
2008-02-27 05:30:00,212.64,212.64,212.6,212.63,543900000.0
2008-02-27 05:31:00,212.63,212.63,212.58,212.61,464000000.0
2008-02-27 05:32:00,212.61,212.61,212.59,212.6,545400000.0
2008-02-27 05:33:00,212.6,212.6,212.5,212.55,1124400000.0
2008-02-27 05:34:00,212.55,212.6,212.54,212.55,749400000.0
2008-02-27 05:35:00,212.55,212.57,212.55,212.55,569800000.0
2008-02-27 05:36:00,212.55,212.58,212.54,212.56,495000000.0
2008-02-27 05:37:00,212.56,212.61,212.56,212.61,820600000.0
2008-02-27 05:38:00,212.61,212.61,212.58,212.61,760600000.0
2008-02-27 05:39:00,212.61,212.63,212.61,212.63,1187200000.0
2008-02-27 05:40:00,212.63,212.68,212.63,212.66,616200000.0
2008-02-27 05:41:00,212.66,212.67,212.58,212.6,603000000.0
2008-02-27 05:42:00,212.6,212.63,212.58,212.61,701000000.0
2008-02-27 05:43:00,212.61,212.65,212.6,212.61,498400000.0
2008-02-27 05:44:00,212.61,212.62,212.59,212.6,368300000.0
2008-02-27 05:45:00,212.6,212.63,212.6,212.63,703500000.0
2008-02-27 05:46:00,212.63,212.68,212.63,212.68,455100000.0
2008-02-27 05:47:00,212.68,212.68,212.61,212.62,670900000.0
2008-02-27 05:48:00,212.62,212.64,212.62,212.64,99500000.0
2008-02-27 05:49:00,212.64,212.65,212.63,212.63,417000000.0
2008-02-27 05:50:00,212.63,212.65,212.6,212.62,770900000.0
2008-02-27 05:51:00,212.62,212.69,212.59,212.67,292400000.0
2008-02-27 05:52:00,212.67,212.67,212.65,212.66,336200000.0
2008-02-27 05:53:00,212.66,212.7,212.66,212.7,479500000.0
2008-02-27 05:54:00,212.7,212.7,212.615,212.68,257900000.0
2008-02-27 05:55:00,212.68,212.72,212.68,212.71,430200000.0
2008-02-27 05:56:00,212.71,212.8,212.68,212.78,512900000.0
2008-02-27 05:57:00,212.78,212.78,212.72,212.76,95700000.0
2008-02-27 05:58:00,212.76,212.79,212.76,212.76,515900000.0
2008-02-27 05:59:00,212.76,212.76,212.74,212.74,313600000.0
2008-02-27 06:00:00,212.74,212.76,212.72,212.76,458900000.0
2008-02-27 06:01:00,212.76,212.79,212.75,212.77,73700000.0
2008-02-27 06:02:00,212.77,212.77,212.77,212.77,194100000.0
2008-02-27 06:03:00,212.77,212.78,212.77,212.77,840700000.0
2008-02-27 06:04:00,212.77,212.79,212.76,212.76,472500000.0
2008-02-27 06:05:00,212.76,212.78,212.76,212.78,288900000.0
2008-02-27 06:06:00,212.78,212.78,212.77,212.77,566800000.0
2008-02-27 06:07:00,212.77,212.81,212.75,212.78,447600000.0
2008-02-27 06:08:00,212.78,212.78,212.74,212.76,264300000.0
2008-02-27 06:09:00,212.76,212.76,212.7,212.72,357800000.0
2008-02-27 06:10:00,212.72,212.72,212.72,212.72,213500000.0
2008-02-27 06:11:00,212.72,212.77,212.72,212.74,277000000.0
2008-02-27 06:12:00,212.74,212.76,212.66,212.66,812400000.0
2008-02-27 06:13:00,212.66,212.68,212.64,212.65,492000000.0
2008-02-27 06:14:00,212.65,212.69,212.65,212.69,693300000.0
2008-02-27 06:15:00,212.69,212.77,212.69,212.76,317400000.0
2008-02-27 06:16:00,212.76,212.78,212.71,212.72,504900000.0
2008-02-27 06:17:00,212.72,212.77,212.72,212.77,345000000.0
2008-02-27 06:18:00,212.77,212.79,212.76,212.77,166300000.0
2008-02-27 06:19:00,212.77,212.78,212.73,212.74,877200000.0
2008-02-27 06:20:00,212.74,212.78,212.72,212.74,665900000.0
2008-02-27 06:21:00,212.74,212.77,212.73,212.74,930200000.0
2008-02-27 06:22:00,212.74,212.75,212.74,212.75,255300000.0
2008-02-27 06:23:00,212.75,212.75,212.7,212.7,733100000.0
2008-02-27 06:24:00,212.7,212.71,212.68,212.69,946600000.0
2008-02-27 06:25:00,212.69,212.7,212.69,212.7,304100000.0
2008-02-27 06:26:00,212.7,212.7,212.61,212.61,102200000.0
2008-02-27 06:27:00,212.61,212.64,212.59,212.62,561900000.0
2008-02-27 06:28:00,212.62,212.62,212.59,212.59,65300000.0
2008-02-27 06:29:00,212.59,212.61,212.57,212.61,185400000.0
2008-02-27 06:30:00,212.61,212.61,212.57,212.59,447400000.0
2008-02-27 06:31:00,212.59,212.62,212.59,212.6,324000000.0
2008-02-27 06:32:00,212.6,212.61,212.58,212.61,414800000.0
2008-02-27 06:33:00,212.61,212.63,212.61,212.61,322200000.0
2008-02-27 06:34:00,212.61,212.63,212.61,212.61,139700000.0
2008-02-27 06:35:00,212.61,212.61,212.57,212.57,212300000.0
2008-02-27 06:36:00,212.57,212.59,212.57,212.58,178000000.0
2008-02-27 06:37:00,212.59,212.59,212.57,212.57,71900000.0
2008-02-27 06:38:00,212.57,212.57,212.55,212.57,68000000.0
2008-02-27 06:39:00,212.57,212.59,212.56,212.59,103100000.0
2008-02-27 06:40:00,212.59,212.59,212.55,212.55,313700000.0
2008-02-27 06:41:00,212.55,212.57,212.55,212.57,109800000.0
2008-02-27 06:42:00,212.57,212.62,212.57,212.6,334700000.0
2008-02-27 06:43:00,212.6,212.62,212.58,212.58,547400000.0
2008-02-27 06:44:00,212.58,212.58,212.52,212.52,761400000.0
2008-02-27 06:45:00,212.52,212.54,212.47,212.54,580400000.0
2008-02-27 06:46:00,212.54,212.55,212.52,212.53,409400000.0
2008-02-27 06:47:00,212.53,212.61,212.53,212.59,436500000.0
2008-02-27 06:48:00,212.59,212.61,212.545,212.61,314600000.0
2008-02-27 06:49:00,212.61,212.61,212.57,212.6,165100000.0
2008-02-27 06:50:00,212.6,212.63,212.56,212.56,418000000.0
2008-02-27 06:51:00,212.55,212.58,212.49,212.56,453200000.0
2008-02-27 06:52:00,212.56,212.56,212.53,212.53,338900000.0
2008-02-27 06:53:00,212.53,212.53,212.51,212.53,439400000.0
2008-02-27 06:54:00,212.53,212.55,212.53,212.53,525300000.0
2008-02-27 06:55:00,212.53,212.6,212.53,212.6,141900000.0
2008-02-27 06:56:00,212.6,212.68,212.6,212.64,667700000.0
2008-02-27 06:57:00,212.64,212.68,212.63,212.66,569800000.0
2008-02-27 06:58:00,212.66,212.66,212.6,212.61,209400000.0
2008-02-27 06:59:00,212.61,212.64,212.58,212.6,900500000.0
2008-02-27 07:00:00,212.6,212.635,212.6,212.63,504700000.0
2008-02-27 07:01:00,212.63,212.63,212.58,212.6,689300000.0
2008-02-27 07:02:00,212.6,212.6,212.58,212.58,258000000.0
2008-02-27 07:03:00,212.58,212.61,212.57,212.58,367200000.0
2008-02-27 07:04:00,212.58,212.63,212.58,212.63,415800000.0
2008-02-27 07:05:00,212.63,212.7,212.63,212.69,485200000.0
2008-02-27 07:06:00,212.69,212.71,212.68,212.69,729600000.0
2008-02-27 07:07:00,212.69,212.76,212.67,212.7,332700000.0
2008-02-27 07:08:00,212.7,212.72,212.67,212.7,1038100000.0
2008-02-27 07:09:00,212.7,212.7,212.68,212.7,882400000.0
2008-02-27 07:10:00,212.7,212.72,212.7,212.7,821000000.0
2008-02-27 07:11:00,212.7,212.72,212.65,212.65,540400000.0
2008-02-27 07:12:00,212.65,212.67,212.64,212.65,888400000.0
2008-02-27 07:13:00,212.65,212.68,212.64,212.68,700700000.0
2008-02-27 07:14:00,212.68,212.685,212.66,212.68,633000000.0
2008-02-27 07:15:00,212.68,212.68,212.66,212.68,522400000.0
2008-02-27 07:16:00,212.68,212.72,212.68,212.7,610600000.0
2008-02-27 07:17:00,212.7,212.74,212.68,212.72,629300000.0
2008-02-27 07:18:00,212.72,212.76,212.72,212.76,711900000.0
2008-02-27 07:19:00,212.76,212.81,212.75,212.78,593600000.0
2008-02-27 07:20:00,212.78,212.79,212.76,212.76,925700000.0
2008-02-27 07:21:00,212.76,212.78,212.73,212.78,869000000.0
2008-02-27 07:22:00,212.78,212.78,212.73,212.77,249900000.0
2008-02-27 07:23:00,212.77,212.8,212.77,212.78,361700000.0
2008-02-27 07:24:00,212.78,212.78,212.76,212.77,934200000.0
2008-02-27 07:25:00,212.77,212.79,212.75,212.79,629700000.0
2008-02-27 07:26:00,212.79,212.79,212.74,212.75,499500000.0
2008-02-27 07:27:00,212.75,212.75,212.72,212.72,532200000.0
2008-02-27 07:28:00,212.72,212.76,212.72,212.76,784600000.0
2008-02-27 07:29:00,212.76,212.81,212.73,212.79,620000000.0
2008-02-27 07:30:00,212.79,212.8,212.75,212.8,894100000.0
2008-02-27 07:31:00,212.8,212.8,212.73,212.73,358800000.0
2008-02-27 07:32:00,212.73,212.77,212.68,212.74,111700000.0
2008-02-27 07:33:00,212.75,212.81,212.74,212.74,106200000.0
2008-02-27 07:34:00,212.74,212.74,212.7,212.71,73800000.0
2008-02-27 07:35:00,212.71,212.71,212.7,212.71,67200000.0
2008-02-27 07:36:00,212.71,212.73,212.69,212.69,89000000.0
2008-02-27 07:37:00,212.69,212.69,212.53,212.64,164700000.0
2008-02-27 07:38:00,212.64,212.67,212.63,212.66,131500000.0
2008-02-27 07:39:00,212.66,212.68,212.64,212.66,295700000.0
2008-02-27 07:40:00,212.66,212.67,212.64,212.65,152800000.0
2008-02-27 07:41:00,212.65,212.65,212.63,212.645,190400000.0
2008-02-27 07:42:00,212.645,212.645,212.63,212.635,133600000.0
2008-02-27 07:43:00,212.63,212.65,212.62,212.65,119900000.0
2008-02-27 07:44:00,212.65,212.65,212.62,212.63,254500000.0
2008-02-27 07:45:00,212.63,212.63,212.58,212.585,355600000.0
2008-02-27 07:46:00,212.585,212.605,212.58,212.59,420100000.0
2008-02-27 07:47:00,212.59,212.61,212.59,212.6,464800000.0
2008-02-27 07:48:00,212.6,212.6,212.57,212.595,235200000.0
2008-02-27 07:49:00,212.595,212.61,212.585,212.59,269400000.0
2008-02-27 07:50:00,212.59,212.61,212.59,212.59,583200000.0
2008-02-27 07:51:00,212.59,212.6,212.53,212.56,584600000.0
2008-02-27 07:52:00,212.56,212.63,212.56,212.58,518600000.0
2008-02-27 07:53:00,212.58,212.58,212.55,212.57,379000000.0
2008-02-27 07:54:00,212.57,212.57,212.54,212.56,562800000.0
2008-02-27 07:55:00,212.56,212.58,212.55,212.56,377900000.0
2008-02-27 07:56:00,212.56,212.57,212.55,212.57,368000000.0
2008-02-27 07:57:00,212.57,212.58,212.55,212.58,67500000.0
2008-02-27 07:58:00,212.57,212.6,212.57,212.6,68300000.0
2008-02-27 07:59:00,212.6,212.62,212.6,212.62,65700000.0
2008-02-27 08:00:00,212.62,212.7,212.6,212.68,95400000.0
2008-02-27 08:01:00,212.68,212.69,212.65,212.67,75900000.0
2008-02-27 08:02:00,212.67,212.67,212.63,212.64,64200000.0
2008-02-27 08:03:00,212.64,212.67,212.64,212.66,64500000.0
2008-02-27 08:04:00,212.66,212.73,212.66,212.73,415100000.0
2008-02-27 08:05:00,212.73,212.74,212.7,212.74,91600000.0
2008-02-27 08:06:00,212.74,212.8,212.74,212.74,347300000.0
2008-02-27 08:07:00,212.74,212.76,212.71,212.73,282700000.0
2008-02-27 08:08:00,212.73,212.75,212.73,212.75,70900000.0
2008-02-27 08:09:00,212.75,212.75,212.74,212.75,74100000.0
2008-02-27 08:10:00,212.75,212.81,212.75,212.79,123300000.0
2008-02-27 08:11:00,212.79,212.81,212.77,212.78,68900000.0
2008-02-27 08:12:00,212.78,212.78,212.68,212.72,177500000.0
2008-02-27 08:13:00,212.72,212.74,212.72,212.74,322200000.0
2008-02-27 08:14:00,212.74,212.74,212.7,212.7,500300000.0
2008-02-27 08:15:00,212.7,212.75,212.7,212.75,907600000.0
2008-02-27 08:16:00,212.75,212.77,212.75,212.77,326200000.0
2008-02-27 08:17:00,212.77,212.87,212.77,212.82,314600000.0
2008-02-27 08:18:00,212.81,212.83,212.77,212.77,235000000.0
2008-02-27 08:19:00,212.77,212.78,212.75,212.78,274800000.0
2008-02-27 08:20:00,212.78,212.8,212.74,212.74,210700000.0
2008-02-27 08:21:00,212.74,212.76,212.72,212.76,345600000.0
2008-02-27 08:22:00,212.76,212.81,212.75,212.81,276500000.0
2008-02-27 08:23:00,212.81,212.83,212.76,212.79,336600000.0
2008-02-27 08:24:00,212.79,212.81,212.77,212.8,309300000.0
2008-02-27 08:25:00,212.795,212.87,212.795,212.86,277000000.0
2008-02-27 08:26:00,212.87,212.87,212.83,212.83,111600000.0
2008-02-27 08:27:00,212.83,212.86,212.83,212.83,111900000.0
2008-02-27 08:28:00,212.83,212.86,212.77,212.82,432500000.0
2008-02-27 08:29:00,212.82,212.835,212.785,212.785,140700000.0
2008-02-27 08:30:00,212.785,212.805,212.77,212.8,208100000.0
2008-02-27 08:31:00,212.8,212.8,212.78,212.78,405100000.0
2008-02-27 08:32:00,212.78,212.785,212.78,212.785,228300000.0
2008-02-27 08:33:00,212.785,212.785,212.765,212.765,229700000.0
2008-02-27 08:34:00,212.765,212.77,212.74,212.74,562500000.0
2008-02-27 08:35:00,212.74,212.74,212.67,212.71,247300000.0
2008-02-27 08:36:00,212.71,212.71,212.67,212.69,193700000.0
2008-02-27 08:37:00,212.69,212.72,212.66,212.68,281700000.0
2008-02-27 08:38:00,212.68,212.7,212.66,212.68,171800000.0
2008-02-27 08:39:00,212.68,212.68,212.59,212.625,164900000.0
2008-02-27 08:40:00,212.625,212.625,212.49,212.565,266900000.0
2008-02-27 08:41:00,212.565,212.625,212.545,212.615,138700000.0
2008-02-27 08:42:00,212.605,212.665,212.57,212.605,149600000.0
2008-02-27 08:43:00,212.605,212.665,212.6,212.61,152300000.0
2008-02-27 08:44:00,212.61,212.67,212.595,212.665,142200000.0
2008-02-27 08:45:00,212.66,212.745,212.62,212.73,245100000.0
2008-02-27 08:46:00,212.725,212.74,212.67,212.695,450500000.0
2008-02-27 08:47:00,212.695,212.74,212.66,212.66,713600000.0
2008-02-27 08:48:00,212.66,212.735,212.625,212.695,275400000.0
2008-02-27 08:49:00,212.695,212.71,212.67,212.685,150600000.0
2008-02-27 08:50:00,212.685,212.71,212.66,212.67,169800000.0
2008-02-27 08:51:00,212.665,212.72,212.63,212.63,255800000.0
2008-02-27 08:52:00,212.63,212.685,212.61,212.65,134700000.0
2008-02-27 08:53:00,212.65,212.71,212.63,212.68,182700000.0
2008-02-27 08:54:00,212.7,212.705,212.595,212.6,237200000.0
2008-02-27 08:55:00,212.6,212.66,212.6,212.63,449100000.0
2008-02-27 08:56:00,212.63,212.65,212.58,212.645,616000000.0
2008-02-27 08:57:00,212.645,212.705,212.64,212.69,364900000.0
2008-02-27 08:58:00,212.695,212.78,212.69,212.77,576300000.0
2008-02-27 08:59:00,212.77,212.77,212.75,212.77,758200000.0
2008-02-27 09:00:00,212.77,212.8,212.725,212.78,637900000.0
2008-02-27 09:01:00,212.78,212.79,212.66,212.66,669800000.0
2008-02-27 09:02:00,212.66,212.72,212.66,212.7,646300000.0
2008-02-27 09:03:00,212.7,212.7,212.64,212.69,481300000.0
2008-02-27 09:04:00,212.69,212.69,212.59,212.64,418600000.0
2008-02-27 09:05:00,212.64,212.68,212.625,212.655,374400000.0
2008-02-27 09:06:00,212.65,212.74,212.62,212.715,324700000.0
2008-02-27 09:07:00,212.715,212.78,212.69,212.76,372900000.0
2008-02-27 09:08:00,212.76,212.81,212.72,212.74,545600000.0
2008-02-27 09:09:00,212.74,212.77,212.72,212.74,461200000.0
2008-02-27 09:10:00,212.74,212.77,212.73,212.77,458200000.0
2008-02-27 09:11:00,212.77,212.78,212.65,212.74,373000000.0
2008-02-27 09:12:00,212.74,212.76,212.67,212.75,359300000.0
2008-02-27 09:13:00,212.75,212.78,212.68,212.78,298200000.0
2008-02-27 09:14:00,212.78,212.78,212.725,212.76,286300000.0
2008-02-27 09:15:00,212.76,212.77,212.71,212.73,411600000.0
2008-02-27 09:16:00,212.735,212.805,212.72,212.785,310800000.0
2008-02-27 09:17:00,212.785,212.88,212.785,212.85,449300000.0
2008-02-27 09:18:00,212.85,212.9,212.82,212.85,738600000.0
2008-02-27 09:19:00,212.85,212.87,212.825,212.825,625900000.0
2008-02-27 09:20:00,212.835,212.93,212.83,212.895,425000000.0
2008-02-27 09:21:00,212.89,212.97,212.885,212.885,257200000.0
2008-02-27 09:22:00,212.885,212.9,212.83,212.86,291400000.0
2008-02-27 09:23:00,212.86,212.88,212.815,212.82,513100000.0
2008-02-27 09:24:00,212.82,212.9,212.81,212.9,363000000.0
2008-02-27 09:25:00,212.905,212.96,212.9,212.95,222800000.0
2008-02-27 09:26:00,212.95,212.97,212.9,212.9,142500000.0
2008-02-27 09:27:00,212.905,212.92,212.87,212.88,580100000.0
2008-02-27 09:28:00,212.88,213.01,212.88,213.005,875100000.0
2008-02-27 09:29:00,213.005,213.035,212.94,212.94,551700000.0
2008-02-27 09:30:00,212.94,213.04,212.91,213.04,291300000.0
2008-02-27 09:31:00,213.04,213.07,212.99,213.04,135900000.0
2008-02-27 09:32:00,213.04,213.04,213.01,213.01,96800000.0
2008-02-27 09:33:00,213.01,213.03,212.96,212.99,249300000.0
2008-02-27 09:34:00,212.99,213.02,212.94,213.0,291700000.0
2008-02-27 09:35:00,213.01,213.12,213.0,213.11,358800000.0
2008-02-27 09:36:00,213.11,213.16,213.08,213.12,427300000.0
2008-02-27 09:37:00,213.12,213.3,213.11,213.25,308300000.0
2008-02-27 09:38:00,213.25,213.25,213.19,213.19,259900000.0
2008-02-27 09:39:00,213.19,213.2,213.16,213.17,312800000.0
2008-02-27 09:40:00,213.17,213.21,213.14,213.19,358200000.0
2008-02-27 09:41:00,213.19,213.23,213.17,213.2,316900000.0
2008-02-27 09:42:00,213.19,213.23,213.13,213.13,202100000.0
2008-02-27 09:43:00,213.13,213.13,213.05,213.09,491700000.0
2008-02-27 09:44:00,213.08,213.12,213.06,213.11,251100000.0
2008-02-27 09:45:00,213.11,213.17,213.09,213.17,500500000.0
2008-02-27 09:46:00,213.17,213.2,213.09,213.13,578600000.0
2008-02-27 09:47:00,213.13,213.15,213.07,213.09,394700000.0
2008-02-27 09:48:00,213.09,213.12,213.0,213.09,401300000.0
2008-02-27 09:49:00,213.08,213.13,213.05,213.08,395700000.0
2008-02-27 09:50:00,213.095,213.15,213.095,213.11,430700000.0
2008-02-27 09:51:00,213.11,213.2,213.1,213.19,309800000.0
2008-02-27 09:52:00,213.2,213.28,213.17,213.27,376600000.0
2008-02-27 09:53:00,213.25,213.27,213.17,213.19,361500000.0
2008-02-27 09:54:00,213.19,213.19,213.15,213.16,261000000.0
2008-02-27 09:55:00,213.16,213.23,213.16,213.23,411400000.0
2008-02-27 09:56:00,213.23,213.24,213.19,213.2,365400000.0
2008-02-27 09:57:00,213.2,213.21,213.17,213.18,449100000.0
2008-02-27 09:58:00,213.18,213.21,213.12,213.21,221700000.0
2008-02-27 09:59:00,213.21,213.23,213.18,213.2,100600000.0
2008-02-27 10:00:00,213.18,213.2,213.155,213.17,149600000.0
2008-02-27 10:01:00,213.18,213.23,213.12,213.14,133600000.0
2008-02-27 10:02:00,213.14,213.17,213.1,213.15,81200000.0
2008-02-27 10:03:00,213.16,213.17,213.06,213.07,68100000.0
2008-02-27 10:04:00,213.07,213.1,213.025,213.06,140900000.0
2008-02-27 10:05:00,213.06,213.09,213.03,213.06,94900000.0
2008-02-27 10:06:00,213.06,213.105,213.03,213.03,280400000.0
2008-02-27 10:07:00,213.03,213.05,212.97,213.025,161600000.0
2008-02-27 10:08:00,213.025,213.035,212.98,213.02,192000000.0
2008-02-27 10:09:00,213.025,213.15,213.025,213.15,135200000.0
2008-02-27 10:10:00,213.15,213.23,213.125,213.17,94500000.0
2008-02-27 10:11:00,213.17,213.23,213.14,213.23,156500000.0
2008-02-27 10:12:00,213.23,213.23,213.13,213.13,78000000.0
2008-02-27 10:13:00,213.145,213.19,213.09,213.125,237000000.0
2008-02-27 10:14:00,213.125,213.19,213.11,213.185,181000000.0
2008-02-27 10:15:00,213.19,213.2,213.11,213.11,114700000.0
2008-02-27 10:16:00,213.11,213.19,213.11,213.16,106000000.0
2008-02-27 10:17:00,213.16,213.18,213.13,213.155,97900000.0
2008-02-27 10:18:00,213.15,213.245,213.14,213.2,138400000.0
2008-02-27 10:19:00,213.2,213.215,213.18,213.195,127000000.0
2008-02-27 10:20:00,213.185,213.215,213.165,213.18,95800000.0
2008-02-27 10:21:00,213.18,213.2,213.14,213.16,53500000.0
2008-02-27 10:22:00,213.16,213.26,213.155,213.2,88200000.0
2008-02-27 10:23:00,213.2,213.24,213.17,213.17,45900000.0
2008-02-27 10:24:00,213.17,213.21,213.14,213.16,64300000.0
2008-02-27 10:25:00,213.16,213.2,213.09,213.09,53800000.0
2008-02-27 10:26:00,213.09,213.09,213.02,213.085,178400000.0
2008-02-27 10:27:00,213.085,213.12,213.025,213.03,133500000.0
2008-02-27 10:28:00,213.03,213.11,213.03,213.07,131300000.0
2008-02-27 10:29:00,213.07,213.11,213.065,213.11,121300000.0
2008-02-27 10:30:00,213.11,213.11,213.03,213.075,148700000.0
2008-02-27 10:31:00,213.075,213.13,213.05,213.06,135200000.0
2008-02-27 10:32:00,213.06,213.115,213.06,213.08,161900000.0
2008-02-27 10:33:00,213.085,213.115,213.085,213.105,141100000.0
2008-02-27 10:34:00,213.11,213.14,213.05,213.06,170400000.0
2008-02-27 10:35:00,213.065,213.15,213.065,213.11,161500000.0
2008-02-27 10:36:00,213.105,213.17,212.765,212.785,315600000.0
2008-02-27 10:37:00,212.77,212.815,212.725,212.765,282000000.0
2008-02-27 10:38:00,212.765,212.775,212.685,212.715,285500000.0
2008-02-27 10:39:00,212.72,212.735,212.5,212.525,443000000.0
2008-02-27 10:40:00,212.535,212.61,212.5,212.6,201900000.0
2008-02-27 10:41:00,212.6,212.61,212.47,212.49,279300000.0
2008-02-27 10:42:00,212.48,212.525,212.47,212.51,324100000.0
2008-02-27 10:43:00,212.51,212.61,212.47,212.57,244900000.0
2008-02-27 10:44:00,212.57,212.58,212.48,212.5,141900000.0
2008-02-27 10:45:00,212.5,212.54,212.305,212.54,361300000.0
2008-02-27 10:46:00,212.52,212.56,212.41,212.42,325800000.0
2008-02-27 10:47:00,212.42,212.525,212.405,212.525,296900000.0
2008-02-27 10:48:00,212.525,212.55,212.405,212.405,302000000.0
2008-02-27 10:49:00,212.405,212.425,212.32,212.34,318200000.0
2008-02-27 10:50:00,212.325,212.385,212.305,212.35,357400000.0
2008-02-27 10:51:00,212.35,212.4,212.35,212.38,210300000.0
2008-02-27 10:52:00,212.38,212.39,212.295,212.34,99500000.0
2008-02-27 10:53:00,212.34,212.34,212.28,212.3,115400000.0
2008-02-27 10:54:00,212.3,212.32,212.24,212.24,135700000.0
2008-02-27 10:55:00,212.24,212.31,212.15,212.29,97000000.0
2008-02-27 10:56:00,212.29,212.31,212.22,212.24,105600000.0
2008-02-27 10:57:00,212.24,212.25,212.2,212.23,131700000.0
2008-02-27 10:58:00,212.23,212.27,212.21,212.23,132200000.0
2008-02-27 10:59:00,212.23,212.23,212.11,212.15,171900000.0
2008-02-27 11:00:00,212.15,212.19,212.12,212.17,120600000.0
2008-02-27 11:01:00,212.17,212.2,212.14,212.155,147700000.0
2008-02-27 11:02:00,212.155,212.18,212.01,212.01,191100000.0
2008-02-27 11:03:00,212.01,212.02,211.895,211.93,218400000.0
2008-02-27 11:04:00,211.91,211.95,211.73,211.73,218650000.0
2008-02-27 11:05:00,211.73,211.755,211.675,211.73,216100000.0
2008-02-27 11:06:00,211.73,211.83,211.695,211.705,119050000.0
2008-02-27 11:07:00,211.7,211.715,211.555,211.595,210900000.0
2008-02-27 11:08:00,211.6,211.68,211.6,211.67,124840000.0
2008-02-27 11:09:00,211.675,211.69,211.44,211.555,160400000.0
2008-02-27 11:10:00,211.555,211.58,211.48,211.51,118817500.0
2008-02-27 11:11:00,211.51,211.59,211.44,211.57,139125000.0
2008-02-27 11:12:00,211.57,211.64,211.49,211.58,47000000.0
2008-02-27 11:13:00,211.58,211.6,211.49,211.49,74800000.0
2008-02-27 11:14:00,211.495,211.495,211.4,211.49,125900000.0
2008-02-27 11:15:00,211.485,211.495,211.43,211.49,101100000.0
2008-02-27 11:16:00,211.49,211.515,211.435,211.45,82700000.0
2008-02-27 11:17:00,211.45,211.505,211.415,211.495,90300000.0
2008-02-27 11:18:00,211.495,211.53,211.465,211.525,164300000.0
2008-02-27 11:19:00,211.525,211.53,211.46,211.485,208500000.0
2008-02-27 11:20:00,211.485,211.535,211.43,211.465,184800000.0
2008-02-27 11:21:00,211.465,211.505,211.425,211.5,182300000.0
2008-02-27 11:22:00,211.5,211.59,211.5,211.575,305800000.0
2008-02-27 11:23:00,211.57,211.65,211.51,211.63,151200000.0
2008-02-27 11:24:00,211.63,211.63,211.55,211.59,122100000.0
2008-02-27 11:25:00,211.59,211.63,211.565,211.58,146800000.0
2008-02-27 11:26:00,211.58,211.71,211.57,211.69,103900000.0
2008-02-27 11:27:00,211.69,211.7,211.61,211.64,97700000.0
2008-02-27 11:28:00,211.64,211.65,211.6,211.61,95600000.0
2008-02-27 11:29:00,211.6,211.64,211.575,211.615,196500000.0
2008-02-27 11:30:00,211.61,211.615,211.48,211.52,162200000.0
2008-02-27 11:31:00,211.52,211.62,211.485,211.6,179100000.0
2008-02-27 11:32:00,211.6,211.65,211.57,211.63,116200000.0
2008-02-27 11:33:00,211.64,211.69,211.61,211.69,248700000.0
2008-02-27 11:34:00,211.69,211.715,211.645,211.7,116600000.0
2008-02-27 11:35:00,211.7,211.71,211.62,211.68,95600000.0
2008-02-27 11:36:00,211.68,211.775,211.68,211.75,159800000.0
2008-02-27 11:37:00,211.75,211.75,211.63,211.645,152000000.0
2008-02-27 11:38:00,211.655,211.67,211.57,211.62,131100000.0
2008-02-27 11:39:00,211.62,211.63,211.58,211.61,120700000.0
2008-02-27 11:40:00,211.61,211.645,211.61,211.64,41400000.0
2008-02-27 11:41:00,211.595,211.616,211.54,211.584,223600000.0
2008-02-27 11:42:00,211.68,211.68,211.68,211.68,2800000.0
2008-02-27 11:43:00,211.68,211.7,211.66,211.7,88000000.0
2008-02-27 11:44:00,211.7,211.71,211.63,211.64,131000000.0
2008-02-27 11:45:00,211.63,211.665,211.62,211.66,124600000.0
2008-02-27 11:46:00,211.66,211.73,211.655,211.69,142700000.0
2008-02-27 11:47:00,211.69,211.74,211.67,211.69,125400000.0
2008-02-27 11:48:00,211.7,211.785,211.69,211.78,153800000.0
2008-02-27 11:49:00,211.78,211.87,211.78,211.84,123500000.0
2008-02-27 11:50:00,211.84,211.85,211.79,211.79,137000000.0
2008-02-27 11:51:00,211.795,211.795,211.76,211.79,162700000.0
2008-02-27 11:52:00,211.79,211.79,211.685,211.685,143100000.0
2008-02-27 11:53:00,211.685,211.73,211.67,211.71,118500000.0
2008-02-27 11:54:00,211.71,211.77,211.71,211.74,98100000.0
2008-02-27 11:55:00,211.74,211.76,211.7,211.74,98600000.0
2008-02-27 11:56:00,211.74,211.75,211.69,211.73,110200000.0
2008-02-27 11:57:00,211.73,211.73,211.68,211.71,94600000.0
2008-02-27 11:58:00,211.71,211.72,211.7,211.71,108100000.0
2008-02-27 11:59:00,211.71,211.72,211.68,211.68,92500000.0
2008-02-27 12:00:00,211.68,211.75,211.62,211.695,102800000.0
2008-02-27 12:01:00,211.695,211.72,211.66,211.67,122715000.0
2008-02-27 12:02:00,211.68,211.74,211.68,211.74,131600000.0
2008-02-27 12:03:00,211.74,211.815,211.735,211.735,165600000.0
2008-02-27 12:04:00,211.735,211.775,211.73,211.745,189900000.0
2008-02-27 12:05:00,211.745,211.79,211.715,211.745,197900000.0
2008-02-27 12:06:00,211.745,211.745,211.625,211.63,282200000.0
2008-02-27 12:07:00,211.635,211.675,211.615,211.65,187400000.0
2008-02-27 12:08:00,211.65,211.655,211.55,211.6,362099999.0
2008-02-27 12:09:00,211.6,211.65,211.59,211.64,241100000.0
2008-02-27 12:10:00,211.64,211.66,211.625,211.66,231500000.0
2008-02-27 12:11:00,211.655,211.665,211.59,211.6,213000000.0
2008-02-27 12:12:00,211.6,211.605,211.535,211.595,393700000.0
2008-02-27 12:13:00,211.595,211.625,211.59,211.62,258200000.0
2008-02-27 12:14:00,211.62,211.625,211.555,211.565,190400000.0
2008-02-27 12:15:00,211.56,211.56,211.505,211.51,194200000.0
2008-02-27 12:16:00,211.51,211.595,211.51,211.59,290200000.0
2008-02-27 12:17:00,211.59,211.6,211.555,211.565,203900000.0
2008-02-27 12:18:00,211.56,211.56,211.52,211.56,171800000.0
2008-02-27 12:19:00,211.56,211.585,211.535,211.585,187800000.0
2008-02-27 12:20:00,211.585,211.64,211.585,211.595,151100000.0
2008-02-27 12:21:00,211.595,211.6,211.575,211.6,128700000.0
2008-02-27 12:22:00,211.6,211.615,211.575,211.615,167500000.0
2008-02-27 12:23:00,211.615,211.635,211.595,211.6,205400000.0
2008-02-27 12:24:00,211.6,211.605,211.525,211.535,114700000.0
2008-02-27 12:25:00,211.545,211.595,211.505,211.595,136200000.0
2008-02-27 12:26:00,211.595,211.62,211.58,211.615,239800000.0
2008-02-27 12:27:00,211.615,211.63,211.585,211.625,173000000.0
2008-02-27 12:28:00,211.625,211.645,211.605,211.645,120900000.0
2008-02-27 12:29:00,211.645,211.72,211.625,211.665,235600000.0
2008-02-27 12:30:00,211.66,211.68,211.64,211.675,217400000.0
2008-02-27 12:31:00,211.675,211.685,211.64,211.65,153600000.0
2008-02-27 12:32:00,211.645,211.66,211.61,211.62,139200000.0
2008-02-27 12:33:00,211.62,211.66,211.62,211.64,123200000.0
2008-02-27 12:34:00,211.64,211.66,211.62,211.63,74600000.0
2008-02-27 12:35:00,211.63,211.64,211.62,211.635,111500000.0
2008-02-27 12:36:00,211.64,211.715,211.64,211.705,105800000.0
2008-02-27 12:37:00,211.7,211.75,211.7,211.73,85700000.0
2008-02-27 12:38:00,211.745,211.76,211.71,211.72,79800000.0
2008-02-27 12:39:00,211.72,211.755,211.7,211.715,112100000.0
2008-02-27 12:40:00,211.715,211.735,211.465,211.495,151200000.0
2008-02-27 12:41:00,211.495,211.535,211.47,211.525,163500000.0
2008-02-27 12:42:00,211.525,211.55,211.405,211.46,152300000.0
2008-02-27 12:43:00,211.46,211.48,211.425,211.425,90500000.0
2008-02-27 12:44:00,211.425,211.51,211.42,211.465,94100000.0
2008-02-27 12:45:00,211.465,211.5,211.435,211.5,188600000.0
2008-02-27 12:46:00,211.505,211.53,211.355,211.395,265100000.0
2008-02-27 12:47:00,211.4,211.46,211.395,211.43,110200000.0
2008-02-27 12:48:00,211.43,211.51,211.42,211.49,123900000.0
2008-02-27 12:49:00,211.49,211.495,211.46,211.475,265500000.0
2008-02-27 12:50:00,211.485,211.49,211.44,211.44,122700000.0
2008-02-27 12:51:00,211.435,211.44,211.33,211.395,179600000.0
2008-02-27 12:52:00,211.395,211.425,211.395,211.425,122000000.0
2008-02-27 12:53:00,211.425,211.47,211.4,211.46,92500000.0
2008-02-27 12:54:00,211.46,211.52,211.45,211.48,65700000.0
2008-02-27 12:55:00,211.475,211.51,211.465,211.48,110700000.0
2008-02-27 12:56:00,211.48,211.48,211.415,211.43,64800000.0
2008-02-27 12:57:00,211.43,211.48,211.42,211.45,93100000.0
2008-02-27 12:58:00,211.45,211.495,211.45,211.49,63400000.0
2008-02-27 12:59:00,211.49,211.53,211.47,211.53,102500000.0
2008-02-27 13:00:00,211.53,211.55,211.49,211.53,46000000.0
2008-02-27 13:01:00,211.52,211.52,211.455,211.47,62400000.0
2008-02-27 13:02:00,211.47,211.58,211.46,211.58,84600000.0
2008-02-27 13:03:00,211.58,211.59,211.545,211.575,73100000.0
2008-02-27 13:04:00,211.575,211.62,211.56,211.62,150900000.0
2008-02-27 13:05:00,211.625,211.635,211.53,211.545,154200000.0
2008-02-27 13:06:00,211.545,211.57,211.49,211.5,120300000.0
2008-02-27 13:07:00,211.49,211.49,211.43,211.46,91200000.0
2008-02-27 13:08:00,211.465,211.545,211.45,211.51,138100000.0
2008-02-27 13:09:00,211.51,211.57,211.475,211.525,158600000.0
2008-02-27 13:10:00,211.525,211.525,211.46,211.48,141200000.0
2008-02-27 13:11:00,211.48,211.5,211.415,211.495,310800000.0
2008-02-27 13:12:00,211.485,211.525,211.435,211.5,149200000.0
2008-02-27 13:13:00,211.5,211.53,211.485,211.515,157500000.0
2008-02-27 13:14:00,211.515,211.53,211.475,211.525,137400000.0
2008-02-27 13:15:00,211.525,211.585,211.515,211.535,116500000.0
2008-02-27 13:16:00,211.535,211.57,211.52,211.57,132200000.0
2008-02-27 13:17:00,211.58,211.6,211.57,211.59,97500000.0
2008-02-27 13:18:00,211.59,211.59,211.49,211.495,92800000.0
2008-02-27 13:19:00,211.495,211.51,211.42,211.435,97800000.0
2008-02-27 13:20:00,211.435,211.47,211.405,211.47,88000000.0
2008-02-27 13:21:00,211.47,211.47,211.405,211.44,151800000.0
2008-02-27 13:22:00,211.44,211.44,211.23,211.23,59200000.0
2008-02-27 13:23:00,211.23,211.25,211.135,211.155,57600000.0
2008-02-27 13:24:00,211.15,211.21,211.095,211.115,191400000.0
2008-02-27 13:25:00,211.11,211.17,211.09,211.17,69800000.0
2008-02-27 13:26:00,211.175,211.225,211.155,211.21,147000000.0
2008-02-27 13:27:00,211.2,211.225,211.185,211.2,135300000.0
2008-02-27 13:28:00,211.2,211.2,211.18,211.19,109600000.0
2008-02-27 13:29:00,211.19,211.21,211.16,211.21,122800000.0
2008-02-27 13:30:00,211.21,211.25,211.205,211.25,57400000.0
2008-02-27 13:31:00,211.25,211.33,211.25,211.28,122800000.0
2008-02-27 13:32:00,211.28,211.3,211.24,211.3,146800000.0
2008-02-27 13:33:00,211.3,211.305,211.265,211.28,95900000.0
2008-02-27 13:34:00,211.28,211.28,211.17,211.24,145600000.0
2008-02-27 13:35:00,211.24,211.265,211.23,211.23,138600000.0
2008-02-27 13:36:00,211.23,211.26,211.225,211.24,121400000.0
2008-02-27 13:37:00,211.25,211.32,211.25,211.29,146400000.0
2008-02-27 13:38:00,211.29,211.33,211.27,211.31,158000000.0
2008-02-27 13:39:00,211.31,211.34,211.31,211.34,133200000.0
2008-02-27 13:40:00,211.34,211.365,211.315,211.335,157500000.0
2008-02-27 13:41:00,211.335,211.335,211.27,211.315,173100000.0
2008-02-27 13:42:00,211.315,211.33,211.21,211.225,174100000.0
2008-02-27 13:43:00,211.225,211.27,211.21,211.255,205100000.0
2008-02-27 13:44:00,211.25,211.255,211.205,211.23,177800000.0
2008-02-27 13:45:00,211.23,211.245,211.19,211.19,147400000.0
2008-02-27 13:46:00,211.19,211.23,211.18,211.215,159000000.0
2008-02-27 13:47:00,211.215,211.24,211.17,211.24,193000000.0
2008-02-27 13:48:00,211.24,211.255,211.23,211.245,148000000.0
2008-02-27 13:49:00,211.255,211.28,211.24,211.25,138100000.0
2008-02-27 13:50:00,211.25,211.275,211.235,211.235,112000000.0
2008-02-27 13:51:00,211.235,211.245,211.22,211.24,137200000.0
2008-02-27 13:52:00,211.24,211.26,211.23,211.26,164500000.0
2008-02-27 13:53:00,211.26,211.27,211.225,211.23,156800000.0
2008-02-27 13:54:00,211.225,211.31,211.225,211.3,97600000.0
2008-02-27 13:55:00,211.3,211.32,211.3,211.31,65700000.0
2008-02-27 13:56:00,211.31,211.31,211.26,211.26,148300000.0
2008-02-27 13:57:00,211.26,211.27,211.235,211.24,129300000.0
2008-02-27 13:58:00,211.24,211.24,211.19,211.21,147800000.0
2008-02-27 13:59:00,211.21,211.21,211.135,211.15,157400000.0
2008-02-27 14:00:00,211.145,211.22,211.11,211.175,181400000.0
2008-02-27 14:01:00,211.18,211.19,211.105,211.15,154100000.0
2008-02-27 14:02:00,211.15,211.16,211.11,211.15,105800000.0
2008-02-27 14:03:00,211.14,211.28,211.14,211.245,114000000.0
2008-02-27 14:04:00,211.24,211.25,211.17,211.19,101500000.0
2008-02-27 14:05:00,211.19,211.205,211.165,211.2,151900000.0
2008-02-27 14:06:00,211.2,211.23,211.18,211.18,105700000.0
2008-02-27 14:07:00,211.175,211.23,211.145,211.22,129800000.0
2008-02-27 14:08:00,211.22,211.31,211.21,211.31,78400000.0
2008-02-27 14:09:00,211.31,211.37,211.29,211.35,83900000.0
2008-02-27 14:10:00,211.35,211.36,211.295,211.295,133500000.0
2008-02-27 14:11:00,211.295,211.31,211.12,211.14,91700000.0
2008-02-27 14:12:00,211.14,211.18,211.14,211.17,94500000.0
2008-02-27 14:13:00,211.17,211.18,211.13,211.18,83300000.0
2008-02-27 14:14:00,211.18,211.19,211.09,211.09,86400000.0
2008-02-27 14:15:00,211.09,211.13,211.07,211.1,136200000.0
2008-02-27 14:16:00,211.1,211.12,211.07,211.07,91200000.0
2008-02-27 14:17:00,211.07,211.115,211.06,211.1,137000000.0
2008-02-27 14:18:00,211.1,211.18,211.085,211.15,136400000.0
2008-02-27 14:19:00,211.15,211.185,211.12,211.17,183500000.0
2008-02-27 14:20:00,211.17,211.18,211.105,211.16,139100000.0
2008-02-27 14:21:00,211.16,211.2,211.16,211.18,93600000.0
2008-02-27 14:22:00,211.18,211.21,211.16,211.185,104000000.0
2008-02-27 14:23:00,211.185,211.23,211.18,211.23,91400000.0
2008-02-27 14:24:00,211.23,211.24,211.18,211.185,128000000.0
2008-02-27 14:25:00,211.185,211.19,211.15,211.15,125600000.0
2008-02-27 14:26:00,211.15,211.19,211.14,211.155,147300000.0
2008-02-27 14:27:00,211.165,211.2,211.16,211.18,193800000.0
2008-02-27 14:28:00,211.18,211.22,211.16,211.205,134700000.0
2008-02-27 14:29:00,211.195,211.195,211.11,211.11,92500000.0
2008-02-27 14:30:00,211.11,211.13,211.11,211.115,140700000.0
2008-02-27 14:31:00,211.115,211.17,211.11,211.17,133500000.0
2008-02-27 14:32:00,211.17,211.18,211.12,211.14,105500000.0
2008-02-27 14:33:00,211.14,211.17,211.13,211.15,108400000.0
2008-02-27 14:34:00,211.15,211.25,211.15,211.25,132100000.0
2008-02-27 14:35:00,211.25,211.25,211.195,211.2,158100000.0
2008-02-27 14:36:00,211.195,211.22,211.19,211.205,95900000.0
2008-02-27 14:37:00,211.205,211.22,211.175,211.22,119900000.0
2008-02-27 14:38:00,211.215,211.245,211.2,211.24,93400000.0
2008-02-27 14:39:00,211.24,211.25,211.205,211.25,135100000.0
2008-02-27 14:40:00,211.25,211.27,211.23,211.27,70900000.0
2008-02-27 14:41:00,211.27,211.27,211.2,211.23,115500000.0
2008-02-27 14:42:00,211.23,211.31,211.22,211.31,98300000.0
2008-02-27 14:43:00,211.31,211.33,211.295,211.315,124000000.0
2008-02-27 14:44:00,211.315,211.36,211.3,211.36,117300000.0
2008-02-27 14:45:00,211.36,211.37,211.3,211.3,102000000.0
2008-02-27 14:46:00,211.3,211.3,211.24,211.24,88700000.0
2008-02-27 14:47:00,211.24,211.24,211.17,211.17,79900000.0
2008-02-27 14:48:00,211.165,211.175,211.11,211.115,159200000.0
2008-02-27 14:49:00,211.115,211.17,211.115,211.17,126900000.0
2008-02-27 14:50:00,211.17,211.17,211.09,211.09,130300000.0
2008-02-27 14:51:00,211.09,211.12,211.06,211.07,111700000.0
2008-02-27 14:52:00,211.07,211.08,211.025,211.075,358100000.0
2008-02-27 14:53:00,211.075,211.155,211.055,211.12,253900000.0
2008-02-27 14:54:00,211.12,211.12,211.075,211.09,165900000.0
2008-02-27 14:55:00,211.12,211.17,211.075,211.115,95800000.0
2008-02-27 14:56:00,211.115,211.135,211.07,211.075,90200000.0
2008-02-27 14:57:00,211.075,211.085,211.04,211.06,143000000.0
2008-02-27 14:58:00,211.055,211.15,211.045,211.11,139000000.0
2008-02-27 14:59:00,211.11,211.14,211.1,211.1,124800000.0
2008-02-27 15:00:00,211.1,211.12,211.09,211.1,124000000.0
2008-02-27 15:01:00,211.1,211.145,211.1,211.125,129700000.0
2008-02-27 15:02:00,211.125,211.125,211.065,211.07,166100000.0
2008-02-27 15:03:00,211.07,211.095,211.065,211.085,222000000.0
2008-02-27 15:04:00,211.085,211.15,211.085,211.125,198800000.0
2008-02-27 15:05:00,211.125,211.17,211.12,211.15,207000000.0
2008-02-27 15:06:00,211.15,211.22,211.15,211.22,250700000.0
2008-02-27 15:07:00,211.22,211.245,211.165,211.2,556800000.0
2008-02-27 15:08:00,211.2,211.2,211.13,211.17,353800000.0
2008-02-27 15:09:00,211.17,211.19,211.15,211.16,501200000.0
2008-02-27 15:10:00,211.16,211.19,211.11,211.175,304800000.0
2008-02-27 15:11:00,211.175,211.185,211.14,211.14,212500000.0
2008-02-27 15:12:00,211.14,211.155,211.1,211.155,213200000.0
2008-02-27 15:13:00,211.155,211.23,211.15,211.19,439300000.0
2008-02-27 15:14:00,211.19,211.19,211.11,211.11,222900000.0
2008-02-27 15:15:00,211.11,211.15,211.08,211.135,221000000.0
2008-02-27 15:16:00,211.135,211.185,211.125,211.13,180800000.0
2008-02-27 15:17:00,211.13,211.155,211.1,211.13,204000000.0
2008-02-27 15:18:00,211.125,211.15,211.07,211.15,278700000.0
2008-02-27 15:19:00,211.15,211.23,211.11,211.22,373000000.0
2008-02-27 15:20:00,211.22,211.25,211.17,211.25,1108800000.0
2008-02-27 15:21:00,211.25,211.27,211.17,211.22,605000000.0
2008-02-27 15:22:00,211.225,211.305,211.21,211.26,583300000.0
2008-02-27 15:23:00,211.26,211.26,211.21,211.245,940200000.0
2008-02-27 15:24:00,211.24,211.29,211.225,211.26,822100000.0
2008-02-27 15:25:00,211.26,211.27,211.215,211.225,404800000.0
2008-02-27 15:26:00,211.225,211.255,211.22,211.25,1076300000.0
2008-02-27 15:27:00,211.25,211.31,211.24,211.3,704600000.0
2008-02-27 15:28:00,211.3,211.33,211.3,211.31,752100000.0
2008-02-27 15:29:00,211.31,211.32,211.24,211.26,620700000.0
2008-02-27 15:30:00,211.26,211.27,211.03,211.12,740600000.0
2008-02-27 15:31:00,211.12,211.17,211.07,211.11,326200000.0
2008-02-27 15:32:00,211.115,211.19,211.11,211.16,364500000.0
2008-02-27 15:33:00,211.16,211.265,211.15,211.225,393700000.0
2008-02-27 15:34:00,211.22,211.285,211.21,211.27,480800000.0
2008-02-27 15:35:00,211.27,211.375,211.27,211.36,356400000.0
2008-02-27 15:36:00,211.36,211.375,211.27,211.27,458300000.0
2008-02-27 15:37:00,211.27,211.31,211.26,211.305,256900000.0
2008-02-27 15:38:00,211.31,211.38,211.27,211.34,442300000.0
2008-02-27 15:39:00,211.34,211.34,211.28,211.32,582100000.0
2008-02-27 15:40:00,211.32,211.345,211.29,211.31,890200000.0
2008-02-27 15:41:00,211.31,211.34,211.28,211.33,712900000.0
2008-02-27 15:42:00,211.32,211.38,211.29,211.34,481500000.0
2008-02-27 15:43:00,211.34,211.34,211.245,211.25,103500000.0
2008-02-27 15:44:00,211.25,211.25,211.165,211.18,122400000.0
2008-02-27 15:45:00,211.19,211.19,211.11,211.11,226700000.0
2008-02-27 15:46:00,211.11,211.11,210.985,211.035,107700000.0
2008-02-27 15:47:00,211.035,211.07,210.995,211.06,75300000.0
2008-02-27 15:48:00,211.06,211.11,211.01,211.065,205100000.0
2008-02-27 15:49:00,211.075,211.08,211.005,211.05,164500000.0
2008-02-27 15:50:00,211.05,211.135,211.05,211.105,47000000.0
2008-02-27 15:51:00,211.105,211.115,211.045,211.07,56400000.0
2008-02-27 15:52:00,211.07,211.085,211.04,211.07,38700000.0
2008-02-27 15:53:00,211.07,211.085,211.04,211.065,103300000.0
2008-02-27 15:54:00,211.065,211.09,211.05,211.09,37000000.0
2008-02-27 15:55:00,211.09,211.165,211.085,211.115,133400000.0
2008-02-27 15:56:00,211.115,211.175,211.115,211.15,61800000.0
2008-02-27 15:57:00,211.15,211.24,211.15,211.23,45000000.0
2008-02-27 15:58:00,211.235,211.275,211.235,211.25,66700000.0
2008-02-27 15:59:00,211.25,211.25,211.18,211.22,301100000.0
2008-02-27 16:00:00,211.22,211.27,211.2,211.22,350900000.0
2008-02-27 16:01:00,211.22,211.265,211.18,211.18,447100000.0
2008-02-27 16:02:00,211.17,211.26,211.17,211.25,555000000.0
2008-02-27 16:03:00,211.25,211.31,211.21,211.31,541800000.0
2008-02-27 16:04:00,211.31,211.315,211.2,211.22,292300000.0
2008-02-27 16:05:00,211.21,211.22,211.14,211.14,1141300000.0
2008-02-27 16:06:00,211.14,211.16,211.13,211.16,993500000.0
2008-02-27 16:07:00,211.16,211.19,211.13,211.15,696800000.0
2008-02-27 16:08:00,211.15,211.205,211.15,211.2,360200000.0
2008-02-27 16:09:00,211.2,211.24,211.19,211.22,527100000.0
2008-02-27 16:10:00,211.22,211.22,211.12,211.12,735100000.0
2008-02-27 16:11:00,211.12,211.16,211.06,211.06,850100000.0
2008-02-27 16:12:00,211.06,211.06,210.99,211.05,904700000.0
2008-02-27 16:13:00,211.05,211.095,211.01,211.08,665500000.0
2008-02-27 16:14:00,211.08,211.09,211.045,211.06,867600000.0
2008-02-27 16:15:00,211.06,211.12,211.06,211.1,554100000.0
2008-02-27 16:16:00,211.1,211.1,211.04,211.04,878400000.0
2008-02-27 16:17:00,211.04,211.06,211.035,211.05,589900000.0
2008-02-27 16:18:00,211.045,211.05,210.99,210.99,504400000.0
2008-02-27 16:19:00,210.99,210.995,210.955,210.955,771300000.0
2008-02-27 16:20:00,210.955,211.0,210.955,210.99,778800000.0
2008-02-27 16:21:00,210.99,211.03,210.98,211.03,564300000.0
2008-02-27 16:22:00,211.03,211.14,211.03,211.1,690500000.0
2008-02-27 16:23:00,211.1,211.16,211.05,211.08,690100000.0
2008-02-27 16:24:00,211.08,211.115,211.01,211.07,736000000.0
2008-02-27 16:25:00,211.07,211.09,211.055,211.085,542500000.0
2008-02-27 16:26:00,211.085,211.12,211.065,211.11,353900000.0
2008-02-27 16:27:00,211.11,211.11,211.04,211.045,946600000.0
2008-02-27 16:28:00,211.045,211.045,210.995,211.04,776200000.0
2008-02-27 16:29:00,211.04,211.135,211.04,211.095,559000000.0
2008-02-27 16:30:00,211.095,211.1,210.98,211.03,432000000.0
2008-02-27 16:31:00,211.03,211.05,210.945,210.95,820200000.0
2008-02-27 16:32:00,210.945,211.01,210.875,211.0,791200000.0
2008-02-27 16:33:00,211.0,211.03,210.94,211.0,932100000.0
2008-02-27 16:34:00,211.005,211.1,210.99,211.095,507200000.0
2008-02-27 16:35:00,211.12,211.125,210.99,211.0,426900000.0
2008-02-27 16:36:00,211.0,211.075,210.98,211.05,408100000.0
2008-02-27 16:37:00,211.05,211.055,210.99,211.045,361400000.0
2008-02-27 16:38:00,211.045,211.085,211.02,211.08,316000000.0
2008-02-27 16:39:00,211.08,211.11,211.02,211.05,495500000.0
2008-02-27 16:40:00,211.05,211.05,210.95,210.965,757000000.0
2008-02-27 16:41:00,210.965,211.155,210.94,211.09,639200000.0
2008-02-27 16:42:00,211.09,211.19,211.06,211.175,569600000.0
2008-02-27 16:43:00,211.16,211.19,211.09,211.13,528300000.0
2008-02-27 16:44:00,211.13,211.25,211.105,211.22,737500000.0
2008-02-27 16:45:00,211.22,211.255,211.13,211.22,543500000.0
2008-02-27 16:46:00,211.22,211.22,211.145,211.2,794900000.0
2008-02-27 16:47:00,211.2,211.2,211.09,211.12,592500000.0
2008-02-27 16:48:00,211.12,211.155,211.05,211.07,484200000.0
2008-02-27 16:49:00,211.07,211.07,211.03,211.065,393100000.0
2008-02-27 16:50:00,211.07,211.09,211.02,211.055,338700000.0
2008-02-27 16:51:00,211.05,211.055,211.0,211.02,637500000.0
2008-02-27 16:52:00,211.02,211.085,211.0,211.055,441000000.0
2008-02-27 16:53:00,211.055,211.135,210.98,211.13,626200000.0
2008-02-27 16:54:00,211.11,211.145,211.08,211.12,512200000.0
2008-02-27 16:55:00,211.12,211.14,211.09,211.11,551100000.0
2008-02-27 16:56:00,211.11,211.18,211.095,211.12,166200000.0
2008-02-27 16:57:00,211.125,211.31,211.125,211.28,127200000.0
2008-02-27 16:58:00,211.28,211.3,211.18,211.2,189300000.0
2008-02-27 16:59:00,211.2,211.205,211.13,211.17,412200000.0
2008-02-27 17:00:00,211.17,211.25,211.02,211.2,294100000.0
2008-02-27 17:01:00,211.18,211.2,210.945,211.01,407600000.0
2008-02-27 17:02:00,211.0,211.11,211.0,211.1,411800000.0
2008-02-27 17:03:00,211.1,211.24,211.06,211.22,599200000.0
2008-02-27 17:04:00,211.22,211.34,211.22,211.32,274300000.0
2008-02-27 17:05:00,211.32,211.43,211.3,211.32,491700000.0
2008-02-27 17:06:00,211.31,211.35,211.3,211.34,378300000.0
2008-02-27 17:07:00,211.33,211.39,211.31,211.39,543800000.0
2008-02-27 17:08:00,211.39,211.57,211.38,211.57,292800000.0
2008-02-27 17:09:00,211.565,211.655,211.515,211.535,162700000.0
2008-02-27 17:10:00,211.535,211.565,211.51,211.565,101600000.0
2008-02-27 17:11:00,211.565,211.6,211.49,211.5,195200000.0
2008-02-27 17:12:00,211.5,211.525,211.47,211.515,272000000.0
2008-02-27 17:13:00,211.515,211.525,211.455,211.47,219700000.0
2008-02-27 17:14:00,211.47,211.505,211.44,211.47,285800000.0
2008-02-27 17:15:00,211.47,211.49,211.395,211.49,205400000.0
2008-02-27 17:16:00,211.48,211.61,211.48,211.6,113800000.0
2008-02-27 17:17:00,211.6,211.625,211.57,211.61,110000000.0
2008-02-27 17:18:00,211.61,211.705,211.55,211.565,142500000.0
2008-02-27 17:19:00,211.565,211.585,211.52,211.585,133900000.0
2008-02-27 17:20:00,211.585,211.59,211.47,211.495,200200000.0
2008-02-27 17:21:00,211.495,211.61,211.495,211.59,184200000.0
2008-02-27 17:22:00,211.59,211.6,211.52,211.53,219700000.0
2008-02-27 17:23:00,211.53,211.53,211.47,211.5,553500000.0
2008-02-27 17:24:00,211.5,211.51,211.38,211.4,232400000.0
2008-02-27 17:25:00,211.39,211.455,211.39,211.415,80600000.0
2008-02-27 17:26:00,211.42,211.43,211.285,211.295,112100000.0
2008-02-27 17:27:00,211.305,211.33,211.28,211.285,746700000.0
2008-02-27 17:28:00,211.3,211.38,211.3,211.31,384500000.0
2008-02-27 17:29:00,211.31,211.34,211.28,211.295,568900000.0
2008-02-27 17:30:00,211.295,211.305,211.225,211.245,511000000.0
2008-02-27 17:31:00,211.245,211.255,211.185,211.205,231400000.0
2008-02-27 17:32:00,211.205,211.29,211.185,211.235,366800000.0
2008-02-27 17:33:00,211.25,211.29,211.2,211.28,389900000.0
2008-02-27 17:34:00,211.28,211.33,211.25,211.325,662900000.0
2008-02-27 17:35:00,211.325,211.39,211.325,211.375,652100000.0
2008-02-27 17:36:00,211.375,211.375,211.29,211.325,431100000.0
2008-02-27 17:37:00,211.325,211.45,211.325,211.42,498700000.0
2008-02-27 17:38:00,211.42,211.455,211.375,211.375,279800000.0
2008-02-27 17:39:00,211.37,211.45,211.365,211.39,473200000.0
2008-02-27 17:40:00,211.39,211.505,211.39,211.495,392499999.0
2008-02-27 17:41:00,211.495,211.55,211.48,211.51,272700000.0
2008-02-27 17:42:00,211.51,211.65,211.5,211.65,369600000.0
2008-02-27 17:43:00,211.66,211.695,211.6,211.61,346700000.0
2008-02-27 17:44:00,211.61,211.65,211.58,211.65,447500000.0
2008-02-27 17:45:00,211.65,211.725,211.63,211.71,368100000.0
2008-02-27 17:46:00,211.71,211.85,211.71,211.85,592400000.0
2008-02-27 17:47:00,211.85,211.93,211.815,211.9,327500000.0
2008-02-27 17:48:00,211.895,211.895,211.78,211.785,503600000.0
2008-02-27 17:49:00,211.785,211.84,211.74,211.78,425400000.0
2008-02-27 17:50:00,211.765,211.87,211.76,211.87,767600000.0
2008-02-27 17:51:00,211.87,211.895,211.845,211.86,531800000.0
2008-02-27 17:52:00,211.86,211.93,211.86,211.92,397600000.0
2008-02-27 17:53:00,211.92,211.92,211.81,211.87,511600000.0
2008-02-27 17:54:00,211.87,211.91,211.79,211.865,491200000.0
2008-02-27 17:55:00,211.86,211.935,211.84,211.93,240700000.0
2008-02-27 17:56:00,211.94,212.0,211.895,211.98,559400000.0
2008-02-27 17:57:00,211.98,212.02,211.84,211.875,339800000.0
2008-02-27 17:58:00,211.875,211.88,211.8,211.835,431100000.0
2008-02-27 17:59:00,211.84,211.855,211.735,211.805,372900000.0
2008-02-27 18:00:00,211.805,211.86,211.77,211.78,345800000.0
2008-02-27 18:01:00,211.78,211.82,211.78,211.8,283200000.0
2008-02-27 18:02:00,211.8,211.87,211.795,211.84,319200000.0
2008-02-27 18:03:00,211.84,211.95,211.815,211.905,425500000.0
2008-02-27 18:04:00,211.905,212.0,211.895,211.945,408500000.0
2008-02-27 18:05:00,211.94,211.98,211.935,211.97,332900000.0
2008-02-27 18:06:00,211.97,212.01,211.93,211.94,354700000.0
2008-02-27 18:07:00,211.94,211.96,211.91,211.95,330100000.0
2008-02-27 18:08:00,211.95,211.96,211.87,211.96,569800000.0
2008-02-27 18:09:00,211.96,212.03,211.935,211.98,382200000.0
2008-02-27 18:10:00,211.98,211.98,211.88,211.93,427600000.0
2008-02-27 18:11:00,211.93,211.93,211.79,211.8,459600000.0
2008-02-27 18:12:00,211.8,211.83,211.79,211.8,453800000.0
2008-02-27 18:13:00,211.8,211.82,211.75,211.75,303100000.0
2008-02-27 18:14:00,211.75,211.865,211.75,211.86,410100000.0
2008-02-27 18:15:00,211.86,211.885,211.78,211.8,352600000.0
2008-02-27 18:16:00,211.8,211.83,211.775,211.775,342900000.0
2008-02-27 18:17:00,211.775,211.8,211.76,211.76,488800000.0
2008-02-27 18:18:00,211.76,211.85,211.76,211.84,575600000.0
2008-02-27 18:19:00,211.84,211.88,211.815,211.815,245000000.0
2008-02-27 18:20:00,211.81,211.83,211.755,211.815,456900000.0
2008-02-27 18:21:00,211.81,211.855,211.75,211.755,345500000.0
2008-02-27 18:22:00,211.755,211.855,211.75,211.83,305000000.0
2008-02-27 18:23:00,211.825,211.88,211.805,211.805,515200000.0
2008-02-27 18:24:00,211.795,211.795,211.75,211.76,229400000.0
2008-02-27 18:25:00,211.76,211.8,211.755,211.775,416600001.0
2008-02-27 18:26:00,211.77,211.805,211.755,211.8,533000000.0
2008-02-27 18:27:00,211.8,211.915,211.775,211.84,649500000.0
2008-02-27 18:28:00,211.84,211.86,211.815,211.84,356400000.0
2008-02-27 18:29:00,211.84,211.86,211.78,211.785,511100000.0
2008-02-27 18:30:00,211.79,211.87,211.79,211.82,431800000.0
2008-02-27 18:31:00,211.82,211.84,211.81,211.825,322400000.0
2008-02-27 18:32:00,211.825,211.925,211.79,211.925,337500000.0
2008-02-27 18:33:00,211.915,212.01,211.915,211.935,332400000.0
2008-02-27 18:34:00,211.92,211.97,211.79,211.79,387200000.0
2008-02-27 18:35:00,211.8,211.85,211.77,211.85,278500000.0
2008-02-27 18:36:00,211.85,211.9,211.81,211.855,427100000.0
2008-02-27 18:37:00,211.855,211.885,211.83,211.855,440500000.0
2008-02-27 18:38:00,211.855,211.905,211.85,211.895,259900000.0
2008-02-27 18:39:00,211.895,211.9,211.83,211.87,325100000.0
2008-02-27 18:40:00,211.87,211.9,211.815,211.815,324600000.0
2008-02-27 18:41:00,211.81,211.875,211.79,211.835,380700000.0
2008-02-27 18:42:00,211.835,211.865,211.83,211.86,310500000.0
2008-02-27 18:43:00,211.86,211.89,211.825,211.88,461600000.0
2008-02-27 18:44:00,211.88,211.91,211.81,211.845,628200000.0
2008-02-27 18:45:00,211.84,211.885,211.825,211.845,514800000.0
2008-02-27 18:46:00,211.85,211.9,211.845,211.88,449300000.0
2008-02-27 18:47:00,211.88,211.905,211.88,211.88,253300000.0
2008-02-27 18:48:00,211.88,211.93,211.88,211.91,476000000.0
2008-02-27 18:49:00,211.91,211.94,211.87,211.87,365800000.0
2008-02-27 18:50:00,211.875,211.94,211.85,211.89,394700000.0
2008-02-27 18:51:00,211.89,211.93,211.8,211.805,441800000.0
2008-02-27 18:52:00,211.805,211.91,211.805,211.89,521200000.0
2008-02-27 18:53:00,211.89,211.93,211.85,211.86,664600000.0
2008-02-27 18:54:00,211.86,211.865,211.815,211.845,691800000.0
2008-02-27 18:55:00,211.845,211.855,211.775,211.85,436300000.0
2008-02-27 18:56:00,211.85,211.88,211.835,211.85,478600000.0
2008-02-27 18:57:00,211.85,211.87,211.8,211.82,461700000.0
2008-02-27 18:58:00,211.82,211.91,211.81,211.905,535900000.0
2008-02-27 18:59:00,211.91,211.93,211.89,211.9,468800000.0
2008-02-27 19:00:00,211.9,211.9,211.84,211.86,320700000.0
2008-02-27 19:01:00,211.86,211.92,211.86,211.87,452700000.0
2008-02-27 19:02:00,211.87,211.875,211.795,211.82,711700000.0
2008-02-27 19:03:00,211.82,211.82,211.78,211.8,1364500000.0
2008-02-27 19:04:00,211.8,211.82,211.78,211.82,1161400000.0
2008-02-27 19:05:00,211.82,211.82,211.78,211.78,1122900000.0
2008-02-27 19:06:00,211.78,211.8,211.745,211.745,518600000.0
2008-02-27 19:07:00,211.745,211.79,211.745,211.76,579800000.0
2008-02-27 19:08:00,211.76,211.78,211.75,211.755,622200000.0
2008-02-27 19:09:00,211.755,211.79,211.755,211.77,600400000.0
2008-02-27 19:10:00,211.775,211.84,211.775,211.84,341000000.0
2008-02-27 19:11:00,211.84,211.84,211.78,211.82,644000000.0
2008-02-27 19:12:00,211.82,211.82,211.78,211.79,632100000.0
2008-02-27 19:13:00,211.79,211.795,211.78,211.785,154000000.0
2008-02-27 19:14:00,211.74,211.78,211.72,211.775,398100000.0
2008-02-27 19:15:00,211.78,211.81,211.765,211.77,496900000.0
2008-02-27 19:16:00,211.76,211.77,211.72,211.72,413600000.0
2008-02-27 19:17:00,211.72,211.73,211.69,211.69,540500000.0
2008-02-27 19:18:00,211.685,211.74,211.67,211.74,702300000.0
2008-02-27 19:19:00,211.74,211.83,211.74,211.78,521800000.0
2008-02-27 19:20:00,211.78,211.835,211.76,211.835,541000000.0
2008-02-27 19:21:00,211.835,211.86,211.815,211.83,435800000.0
2008-02-27 19:22:00,211.83,211.86,211.825,211.86,560500000.0
2008-02-27 19:23:00,211.86,211.87,211.84,211.84,898500000.0
2008-02-27 19:24:00,211.84,211.85,211.8,211.85,505100000.0
2008-02-27 19:25:00,211.85,211.88,211.81,211.88,490800000.0
2008-02-27 19:26:00,211.88,211.985,211.88,211.93,780800000.0
2008-02-27 19:27:00,211.93,211.975,211.9,211.975,858000000.0
2008-02-27 19:28:00,211.97,211.97,211.89,211.93,915800000.0
2008-02-27 19:29:00,211.93,211.94,211.88,211.89,975300000.0
2008-02-27 19:30:00,211.89,211.89,211.82,211.86,607900000.0
2008-02-27 19:31:00,211.84,211.86,211.79,211.79,522900000.0
2008-02-27 19:32:00,211.79,211.79,211.71,211.73,1230999999.0
2008-02-27 19:33:00,211.73,211.755,211.72,211.74,539200000.0
2008-02-27 19:34:00,211.74,211.77,211.69,211.7,1202800000.0
2008-02-27 19:35:00,211.7,211.76,211.7,211.71,517000000.0
2008-02-27 19:36:00,211.71,211.74,211.7,211.71,337700000.0
2008-02-27 19:37:00,211.71,211.72,211.69,211.72,1115900000.0
2008-02-27 19:38:00,211.72,211.825,211.72,211.79,712100000.0
2008-02-27 19:39:00,211.79,211.81,211.78,211.8,619600000.0
2008-02-27 19:40:00,211.8,211.825,211.8,211.82,1517600000.0
2008-02-27 19:41:00,211.82,211.835,211.78,211.78,757600000.0
2008-02-27 19:42:00,211.78,211.82,211.77,211.77,1012800000.0
2008-02-27 19:43:00,211.77,211.86,211.77,211.85,653000000.0
2008-02-27 19:44:00,211.85,211.865,211.84,211.84,795800000.0
2008-02-27 19:45:00,211.84,211.855,211.78,211.81,1075200000.0
2008-02-27 19:46:00,211.81,211.865,211.81,211.83,486700000.0
2008-02-27 19:47:00,211.83,211.905,211.83,211.89,553100000.0
2008-02-27 19:48:00,211.89,211.895,211.84,211.86,1136000000.0
2008-02-27 19:49:00,211.86,211.88,211.8,211.805,602400000.0
2008-02-27 19:50:00,211.8,211.855,211.8,211.84,578700000.0
2008-02-27 19:51:00,211.84,211.84,211.82,211.82,636500000.0
2008-02-27 19:52:00,211.82,211.84,211.82,211.84,657400000.0
2008-02-27 19:53:00,211.84,211.86,211.81,211.82,679000000.0
2008-02-27 19:54:00,211.82,211.875,211.82,211.82,783400000.0
2008-02-27 19:55:00,211.82,211.825,211.79,211.79,667400000.0
2008-02-27 19:56:00,211.79,211.825,211.76,211.82,852000000.0
2008-02-27 19:57:00,211.82,211.82,211.79,211.8,982400000.0
2008-02-27 19:58:00,211.8,211.825,211.76,211.81,846700000.0
2008-02-27 19:59:00,211.81,211.835,211.76,211.76,786999999.0
2008-02-27 20:00:00,211.76,211.765,211.73,211.765,717100000.0
2008-02-27 20:01:00,211.76,211.785,211.74,211.74,635600000.0
2008-02-27 20:02:00,211.74,211.77,211.69,211.76,506800000.0
2008-02-27 20:03:00,211.76,211.765,211.7,211.72,453700000.0
2008-02-27 20:04:00,211.72,211.8,211.72,211.8,831800000.0
2008-02-27 20:05:00,211.8,211.81,211.69,211.71,655100000.0
2008-02-27 20:06:00,211.71,211.73,211.7,211.72,696500000.0
2008-02-27 20:07:00,211.72,211.74,211.69,211.74,354900000.0
2008-02-27 20:08:00,211.74,211.75,211.71,211.73,155400000.0
2008-02-27 20:09:00,211.73,211.74,211.71,211.72,600300000.0
2008-02-27 20:10:00,211.72,211.735,211.7,211.71,1212800000.0
2008-02-27 20:11:00,211.71,211.725,211.7,211.72,888000000.0
2008-02-27 20:12:00,211.72,211.72,211.71,211.72,908800000.0
2008-02-27 20:13:00,211.72,211.78,211.71,211.75,874000000.0
2008-02-27 20:14:00,211.75,211.775,211.74,211.77,867800000.0
2008-02-27 20:15:00,211.77,211.775,211.76,211.76,1093600000.0
2008-02-27 20:16:00,211.76,211.77,211.72,211.72,1530500000.0
2008-02-27 20:17:00,211.72,211.735,211.69,211.73,736600000.0
2008-02-27 20:18:00,211.73,211.73,211.71,211.73,1334200000.0
2008-02-27 20:19:00,211.73,211.73,211.71,211.71,920000000.0
2008-02-27 20:20:00,211.71,211.74,211.71,211.73,1128000000.0
2008-02-27 20:21:00,211.73,211.73,211.67,211.67,933800000.0
2008-02-27 20:22:00,211.67,211.7,211.67,211.7,797500000.0
2008-02-27 20:23:00,211.7,211.715,211.68,211.71,661500000.0
2008-02-27 20:24:00,211.71,211.74,211.7,211.72,435000000.0
2008-02-27 20:25:00,211.72,211.75,211.71,211.73,657200000.0
2008-02-27 20:26:00,211.73,211.82,211.69,211.77,820800000.0
2008-02-27 20:27:00,211.77,211.795,211.74,211.76,656300000.0
2008-02-27 20:28:00,211.76,211.79,211.75,211.78,631700000.0
2008-02-27 20:29:00,211.78,211.79,211.775,211.79,722500000.0
2008-02-27 20:30:00,211.79,211.81,211.77,211.78,271000000.0
2008-02-27 20:31:00,211.78,211.78,211.72,211.72,342300000.0
2008-02-27 20:32:00,211.72,211.74,211.7,211.7,652700000.0
2008-02-27 20:33:00,211.71,211.73,211.68,211.73,720200000.0
2008-02-27 20:34:00,211.73,211.73,211.61,211.61,1064000000.0
2008-02-27 20:35:00,211.61,211.66,211.61,211.66,952400000.0
2008-02-27 20:36:00,211.65,211.65,211.58,211.59,416300000.0
2008-02-27 20:37:00,211.59,211.6,211.57,211.57,908000000.0
2008-02-27 20:38:00,211.57,211.61,211.56,211.57,1028800000.0
2008-02-27 20:39:00,210.88,210.9,210.85,210.88,1235100000.0
2008-02-27 20:40:00,211.6,211.605,211.58,211.59,1235100000.0
2008-02-27 20:41:00,211.59,211.61,211.58,211.61,998400000.0
2008-02-27 20:42:00,211.6,211.6,211.57,211.59,1113300000.0
2008-02-27 20:43:00,211.59,211.6,211.53,211.56,357500000.0
2008-02-27 20:44:00,211.56,211.6,211.56,211.58,519800000.0
2008-02-27 20:45:00,211.58,211.6,211.53,211.57,762100000.0
2008-02-27 20:46:00,211.57,211.58,211.49,211.49,945600000.0
2008-02-27 20:47:00,211.49,211.55,211.46,211.5,584300000.0
2008-02-27 20:48:00,211.5,211.55,211.5,211.55,343100000.0
2008-02-27 20:49:00,211.55,211.56,211.53,211.56,427600000.0
2008-02-27 20:50:00,211.56,211.56,211.52,211.52,717800000.0
2008-02-27 20:51:00,211.51,211.58,211.51,211.56,845200000.0
2008-02-27 20:52:00,211.585,211.61,211.56,211.57,435400000.0
2008-02-27 20:53:00,211.56,211.59,211.56,211.57,1179200000.0
2008-02-27 20:54:00,211.57,211.6,211.55,211.57,805000000.0
2008-02-27 20:55:00,211.57,211.59,211.56,211.58,430800000.0
2008-02-27 20:56:00,211.57,211.58,211.55,211.56,666400000.0
2008-02-27 20:57:00,211.56,211.58,211.55,211.55,623000000.0
2008-02-27 20:58:00,211.55,211.55,211.52,211.53,919200000.0
2008-02-27 20:59:00,211.53,211.54,211.5,211.51,862400000.0
2008-02-27 21:00:00,211.51,211.52,211.49,211.51,996800000.0
2008-02-27 21:01:00,211.51,211.54,211.51,211.54,486500000.0
2008-02-27 21:02:00,211.54,211.55,211.45,211.46,369500000.0
2008-02-27 21:03:00,211.46,211.47,211.38,211.38,493800000.0
2008-02-27 21:04:00,211.38,211.385,211.36,211.37,685800000.0
2008-02-27 21:05:00,211.37,211.375,211.32,211.32,769200000.0
2008-02-27 21:06:00,211.32,211.375,211.32,211.36,577000000.0
2008-02-27 21:07:00,211.36,211.43,211.36,211.41,760400000.0
2008-02-27 21:08:00,211.41,211.42,211.35,211.36,518300000.0
2008-02-27 21:09:00,211.36,211.37,211.36,211.36,568500000.0
2008-02-27 21:10:00,211.375,211.38,211.3,211.31,470400000.0
2008-02-27 21:11:00,211.31,211.39,211.3,211.38,1066800000.0
2008-02-27 21:12:00,211.38,211.455,211.38,211.39,1067000000.0
2008-02-27 21:13:00,211.39,211.43,211.38,211.41,1243700000.0
2008-02-27 21:14:00,211.41,211.42,211.35,211.37,1169100000.0
2008-02-27 21:15:00,211.37,211.385,211.35,211.36,835400000.0
2008-02-27 21:16:00,211.36,211.385,211.35,211.37,304100000.0
2008-02-27 21:17:00,211.37,211.38,211.31,211.31,515200000.0
2008-02-27 21:18:00,211.31,211.33,211.27,211.31,837000000.0
2008-02-27 21:19:00,211.31,211.32,211.26,211.26,716200000.0
2008-02-27 21:20:00,211.26,211.27,211.19,211.19,760800000.0
2008-02-27 21:21:00,211.19,211.2,211.14,211.145,1336800000.0
2008-02-27 21:22:00,211.14,211.205,211.13,211.18,1160999999.0
2008-02-27 21:23:00,211.18,211.18,211.11,211.13,682000000.0
2008-02-27 21:24:00,211.13,211.13,211.07,211.07,718600000.0
2008-02-27 21:25:00,211.07,211.08,211.0,211.01,1001400000.0
2008-02-27 21:26:00,211.03,211.05,211.01,211.04,860000000.0
2008-02-27 21:27:00,211.04,211.095,211.04,211.06,535000000.0
2008-02-27 21:28:00,211.06,211.09,211.04,211.04,1279100000.0
2008-02-27 21:29:00,211.04,211.05,210.97,210.98,902400000.0
2008-02-27 21:30:00,210.98,211.02,210.96,210.97,1084500000.0
2008-02-27 21:31:00,210.97,211.03,210.96,211.01,906200000.0
2008-02-27 21:32:00,211.01,211.02,210.99,211.02,1049600000.0
2008-02-27 21:33:00,211.02,211.03,211.0,211.0,733200000.0
2008-02-27 21:34:00,211.0,211.01,210.98,210.98,671400000.0
2008-02-27 21:35:00,210.98,210.985,210.94,210.94,1064800000.0
2008-02-27 21:36:00,210.94,210.94,210.92,210.94,1168400000.0
2008-02-27 21:37:00,210.94,210.96,210.89,210.89,542600000.0
2008-02-27 21:38:00,210.89,210.92,210.88,210.88,486900000.0
2008-02-27 21:39:00,210.88,210.91,210.87,210.89,690000000.0
2008-02-27 21:40:00,210.89,210.95,210.89,210.95,732600000.0
2008-02-27 21:41:00,210.95,211.01,210.95,211.01,587700000.0
2008-02-27 21:42:00,211.01,211.06,211.01,211.06,379800000.0
2008-02-27 21:43:00,211.06,211.12,211.06,211.11,417200000.0
2008-02-27 21:44:00,211.11,211.19,211.11,211.19,398600000.0
2008-02-27 21:45:00,211.19,211.19,211.13,211.16,339100000.0
2008-02-27 21:46:00,211.16,211.19,211.16,211.16,318300000.0
2008-02-27 21:47:00,211.16,211.19,211.12,211.13,777100000.0
2008-02-27 21:48:00,211.13,211.175,211.13,211.16,1209500000.0
2008-02-27 21:49:00,211.16,211.16,211.14,211.14,1188000000.0
2008-02-27 21:50:00,211.14,211.14,211.09,211.09,755600000.0
2008-02-27 21:51:00,211.09,211.1,211.04,211.05,592600000.0
2008-02-27 21:52:00,211.05,211.05,210.98,211.0,723600000.0
2008-02-27 21:53:00,210.99,211.03,210.98,211.01,789000000.0
2008-02-27 21:54:00,211.01,211.07,211.01,211.06,294800000.0
2008-02-27 21:55:00,211.06,211.095,211.05,211.06,742500000.0
2008-02-27 21:56:00,211.06,211.06,210.99,211.0,595100000.0
2008-02-27 21:57:00,211.0,211.025,210.97,211.02,936000000.0
2008-02-27 21:58:00,211.02,211.105,211.01,211.09,508800000.0
2008-02-27 21:59:00,211.09,211.205,211.09,211.2,441700000.0
2008-02-27 22:00:00,211.2,211.255,211.17,211.18,786300000.0
2008-02-27 22:01:00,211.18,211.235,211.18,211.19,1034600000.0
2008-02-27 22:02:00,211.19,211.19,211.15,211.15,774000000.0
2008-02-27 22:03:00,211.15,211.23,211.14,211.22,1041800000.0
2008-02-27 22:04:00,211.22,211.23,211.15,211.16,759100000.0
2008-02-27 22:05:00,211.16,211.2,211.16,211.17,731100000.0
2008-02-27 22:06:00,211.17,211.17,211.15,211.16,1346400000.0
2008-02-27 22:07:00,211.16,211.16,211.02,211.02,815900000.0
2008-02-27 22:08:00,211.02,211.03,210.99,211.01,1052800000.0
2008-02-27 22:09:00,211.01,211.05,211.01,211.05,826600000.0
2008-02-27 22:10:00,211.05,211.05,211.0,211.01,972000000.0
2008-02-27 22:11:00,211.01,211.025,210.955,210.955,1036800000.0
2008-02-27 22:12:00,210.95,210.955,210.94,210.94,677500000.0
2008-02-27 22:13:00,210.94,211.005,210.93,210.94,930100000.0
2008-02-27 22:14:00,210.94,210.94,210.91,210.93,1304200000.0
2008-02-27 22:15:00,210.93,210.95,210.93,210.94,537400000.0
2008-02-27 22:16:00,210.94,210.99,210.92,210.99,682200000.0
2008-02-27 22:17:00,210.99,211.06,210.99,211.06,577200000.0
2008-02-27 22:18:00,211.06,211.07,211.04,211.04,843600000.0
2008-02-27 22:19:00,211.04,211.07,211.04,211.07,1050700000.0
2008-02-27 22:20:00,211.07,211.115,211.06,211.06,922800000.0
2008-02-27 22:21:00,211.06,211.07,211.04,211.06,640800000.0
2008-02-27 22:22:00,211.06,211.09,211.05,211.07,703800000.0
2008-02-27 22:23:00,211.07,211.07,210.92,210.92,577500000.0
2008-02-27 22:24:00,210.92,210.96,210.85,210.86,247700000.0
2008-02-27 22:25:00,210.86,210.86,210.86,210.86,177600000.0
2008-02-27 22:26:00,210.86,210.915,210.84,210.86,350400000.0
2008-02-27 22:27:00,210.885,210.885,210.77,210.845,515600000.0
2008-02-27 22:28:00,210.845,210.935,210.83,210.92,832400000.0
2008-02-27 22:29:00,210.925,210.955,210.89,210.92,362200000.0
2008-02-27 22:30:00,210.925,211.0,210.89,210.94,517300000.0
2008-02-27 22:31:00,210.94,210.965,210.92,210.925,785100000.0
2008-02-27 22:32:00,210.92,210.985,210.9,210.965,623700000.0
2008-02-27 22:33:00,210.96,210.975,210.93,210.965,1540800000.0
2008-02-27 22:34:00,210.965,210.965,210.88,210.88,1118400000.0
2008-02-27 22:35:00,210.87,210.905,210.83,210.84,639700000.0
2008-02-27 22:36:00,210.84,210.855,210.83,210.85,539200000.0
2008-02-27 22:37:00,210.85,210.895,210.84,210.88,424000000.0
2008-02-27 22:38:00,210.875,210.915,210.86,210.865,436000000.0
2008-02-27 22:39:00,210.86,210.895,210.84,210.89,591400000.0
2008-02-27 22:40:00,210.89,210.9,210.81,210.82,357300000.0
2008-02-27 22:41:00,210.82,210.835,210.81,210.83,569100000.0
2008-02-27 22:42:00,210.84,210.85,210.81,210.81,293100000.0
2008-02-27 22:43:00,210.81,210.835,210.81,210.81,357400000.0
2008-02-27 22:44:00,210.81,210.81,210.75,210.79,181600000.0
2008-02-27 22:45:00,210.79,210.79,210.71,210.73,209500000.0
2008-02-27 22:46:00,210.72,210.74,210.67,210.73,803300000.0
2008-02-27 22:47:00,210.73,210.75,210.71,210.75,944800000.0
2008-02-27 22:48:00,210.75,210.785,210.73,210.765,679900000.0
2008-02-27 22:49:00,210.76,210.83,210.72,210.78,577800000.0
2008-02-27 22:50:00,210.78,210.8,210.72,210.78,892100000.0
2008-02-27 22:51:00,210.795,210.8,210.74,210.74,1126899999.0
2008-02-27 22:52:00,210.76,210.76,210.71,210.71,529200000.0
2008-02-27 22:53:00,210.71,210.73,210.71,210.73,918300000.0
2008-02-27 22:54:00,210.73,210.75,210.71,210.72,687900000.0
2008-02-27 22:55:00,210.72,210.73,210.7,210.7,495400000.0
2008-02-27 22:56:00,210.7,210.715,210.69,210.71,695400000.0
2008-02-27 22:57:00,210.71,210.78,210.7,210.77,711000000.0
2008-02-27 22:58:00,210.77,210.77,210.74,210.76,427400000.0
2008-02-27 22:59:00,210.76,210.795,210.76,210.79,638900000.0
2008-02-27 23:00:00,210.79,210.865,210.79,210.86,923200000.0
2008-02-27 23:01:00,210.86,210.86,210.83,210.83,815400000.0
2008-02-27 23:02:00,210.83,210.845,210.82,210.84,681600000.0
2008-02-27 23:03:00,210.84,210.845,210.82,210.82,727700000.0
2008-02-27 23:04:00,210.82,210.84,210.82,210.835,659400000.0
2008-02-27 23:05:00,210.84,210.84,210.81,210.81,900700000.0
2008-02-27 23:06:00,210.81,210.83,210.8,210.82,1092400000.0
2008-02-27 23:07:00,210.82,210.82,210.82,210.82,921600000.0
2008-02-27 23:08:00,210.82,210.855,210.81,210.85,613100000.0
2008-02-27 23:09:00,210.85,210.885,210.82,210.82,586700000.0
2008-02-27 23:10:00,210.82,210.855,210.81,210.84,765000000.0
2008-02-27 23:11:00,210.835,210.835,210.79,210.8,927300000.0
2008-02-27 23:12:00,210.8,210.815,210.76,210.78,647400000.0
2008-02-27 23:13:00,210.78,210.81,210.78,210.81,856800000.0
2008-02-27 23:14:00,210.81,210.815,210.8,210.81,713400000.0
2008-02-27 23:15:00,210.81,210.84,210.81,210.81,464800000.0
2008-02-27 23:16:00,210.81,210.82,210.81,210.81,634300000.0
2008-02-27 23:17:00,210.81,210.825,210.81,210.81,1293200000.0
2008-02-27 23:18:00,210.81,210.845,210.81,210.84,761700000.0
2008-02-27 23:19:00,210.84,210.845,210.83,210.84,537400000.0
2008-02-27 23:20:00,210.84,210.85,210.78,210.79,255200000.0
2008-02-27 23:21:00,210.805,210.825,210.75,210.75,560800000.0
2008-02-27 23:22:00,210.75,210.77,210.66,210.71,860900000.0
2008-02-27 23:23:00,210.71,210.735,210.68,210.68,851300000.0
2008-02-27 23:24:00,210.68,210.68,210.65,210.66,622700000.0
2008-02-27 23:25:00,210.66,210.78,210.66,210.77,588300000.0
2008-02-27 23:26:00,210.77,210.815,210.76,210.79,379400000.0
2008-02-27 23:27:00,210.805,210.815,210.76,210.77,495400000.0
2008-02-27 23:28:00,210.77,210.775,210.73,210.73,624700000.0
2008-02-27 23:29:00,210.73,210.795,210.73,210.77,910900000.0
2008-02-27 23:30:00,210.77,210.795,210.75,210.76,634400000.0
2008-02-27 23:31:00,210.76,210.835,210.76,210.76,889000000.0
2008-02-27 23:32:00,210.76,210.795,210.74,210.74,1227200000.0
2008-02-27 23:33:00,210.74,210.775,210.74,210.76,624300000.0
2008-02-27 23:34:00,210.76,210.795,210.75,210.79,327000000.0
2008-02-27 23:35:00,210.78,210.865,210.78,210.79,476700000.0
2008-02-27 23:36:00,210.79,210.865,210.79,210.81,575200000.0
2008-02-27 23:37:00,210.81,210.84,210.77,210.79,900500000.0
2008-02-27 23:38:00,210.79,210.81,210.78,210.78,253900000.0
2008-02-27 23:39:00,210.78,210.795,210.74,210.79,843600000.0
2008-02-27 23:40:00,210.79,210.81,210.79,210.81,211500000.0
2008-02-27 23:41:00,210.81,210.905,210.81,210.82,431600000.0
2008-02-27 23:42:00,210.82,210.84,210.81,210.82,567900000.0
2008-02-27 23:43:00,210.82,210.83,210.75,210.8,834700000.0
2008-02-27 23:44:00,210.805,210.825,210.79,210.8,687500000.0
2008-02-27 23:45:00,210.8,210.815,210.78,210.79,649800000.0
2008-02-27 23:46:00,210.79,210.815,210.78,210.79,788900000.0
2008-02-27 23:47:00,210.79,210.795,210.78,210.79,633900000.0
2008-02-27 23:48:00,210.79,210.865,210.79,210.86,754300000.0
2008-02-27 23:49:00,210.86,210.885,210.84,210.84,651400000.0
2008-02-27 23:50:00,210.84,210.88,210.83,210.88,512300000.0
2008-02-27 23:51:00,210.88,210.895,210.82,210.87,691700000.0
2008-02-27 23:52:00,210.87,210.925,210.87,210.91,633200000.0
2008-02-27 23:53:00,210.91,210.91,210.9,210.9,928800000.0
2008-02-27 23:54:00,210.9,210.96,210.9,210.92,1317600000.0
2008-02-27 23:55:00,210.92,210.96,210.91,210.92,531000000.0
2008-02-27 23:56:00,210.92,210.94,210.92,210.92,363900000.0
2008-02-27 23:57:00,210.92,210.94,210.91,210.91,611500000.0
2008-02-27 23:58:00,210.91,210.95,210.9,210.95,471300000.0
2008-02-27 23:59:00,210.95,211.04,210.95,211.01,575400000.0
2008-02-28 00:00:00,211.01,211.01,210.87,210.91,868000000.0
2008-02-28 00:01:00,210.91,210.93,210.88,210.9,609000000.0
2008-02-28 00:02:00,210.9,210.965,210.765,210.92,629900000.0
2008-02-28 00:03:00,210.92,210.92,210.85,210.89,809600000.0
2008-02-28 00:04:00,210.89,210.95,210.88,210.92,484800000.0
2008-02-28 00:05:00,210.945,210.945,210.91,210.94,561100000.0
2008-02-28 00:06:00,210.94,210.945,210.9,210.9,347400000.0
2008-02-28 00:07:00,210.9,210.9,210.87,210.89,761500000.0
2008-02-28 00:08:00,210.89,210.925,210.88,210.9,645300000.0
2008-02-28 00:09:00,210.9,210.905,210.89,210.9,804700000.0
2008-02-28 00:10:00,210.91,210.93,210.91,210.92,637100000.0
2008-02-28 00:11:00,210.92,210.945,210.92,210.93,504400000.0
2008-02-28 00:12:00,210.93,210.93,210.9,210.92,1083100000.0
2008-02-28 00:13:00,210.92,210.99,210.91,210.93,528700000.0
2008-02-28 00:14:00,210.93,210.99,210.92,210.97,117300000.0
2008-02-28 00:15:00,210.97,211.02,210.95,211.0,161700000.0
2008-02-28 00:16:00,211.005,211.05,210.93,210.93,267800000.0
2008-02-28 00:17:00,210.93,210.95,210.9,210.95,325100000.0
2008-02-28 00:18:00,210.95,210.99,210.94,210.99,122700000.0
2008-02-28 00:19:00,210.99,211.08,210.98,211.07,137000000.0
2008-02-28 00:20:00,211.07,211.07,211.01,211.04,148000000.0
2008-02-28 00:21:00,211.04,211.09,211.04,211.06,116600000.0
2008-02-28 00:22:00,211.06,211.09,211.03,211.09,155500000.0
2008-02-28 00:23:00,211.09,211.1,210.97,210.97,121300000.0
2008-02-28 00:24:00,210.97,211.04,210.97,211.01,128800000.0
2008-02-28 00:25:00,211.01,211.05,210.985,211.01,116200000.0
2008-02-28 00:26:00,211.01,211.05,211.0,211.05,165100000.0
2008-02-28 00:27:00,211.05,211.06,211.005,211.04,159500000.0
2008-02-28 00:28:00,211.04,211.04,210.99,211.01,110000000.0
2008-02-28 00:29:00,211.01,211.01,210.99,211.005,58900000.0
2008-02-28 00:30:00,211.005,211.015,210.965,211.005,76500000.0
2008-02-28 00:31:00,211.005,211.01,210.995,211.01,103800000.0
2008-02-28 00:32:00,211.01,211.01,210.975,210.98,93800000.0
2008-02-28 00:33:00,210.98,210.985,210.93,210.945,81800000.0
2008-02-28 00:34:00,210.945,210.955,210.935,210.935,123700000.0
2008-02-28 00:35:00,210.935,210.955,210.935,210.945,58000000.0
2008-02-28 00:36:00,210.945,210.955,210.945,210.945,46900000.0
2008-02-28 00:37:00,210.945,210.945,210.9,210.9,61600000.0
2008-02-28 00:38:00,210.9,210.905,210.87,210.875,79700000.0
2008-02-28 00:39:00,210.875,210.895,210.875,210.875,140500000.0
2008-02-28 00:40:00,210.875,210.885,210.86,210.88,146800000.0
2008-02-28 00:41:00,210.88,210.91,210.825,210.835,134900000.0
2008-02-28 00:42:00,210.835,210.885,210.835,210.88,157200000.0
2008-02-28 00:43:00,210.88,210.885,210.855,210.865,501400000.0
2008-02-28 00:44:00,210.865,210.875,210.845,210.87,309800000.0
2008-02-28 00:45:00,210.87,210.89,210.8,210.89,252100000.0
2008-02-28 00:46:00,210.86,210.89,210.82,210.89,248700000.0
2008-02-28 00:47:00,210.89,210.92,210.88,210.89,180500000.0
2008-02-28 00:48:00,210.89,210.89,210.83,210.87,635700000.0
2008-02-28 00:49:00,210.87,210.9,210.86,210.87,604600000.0
2008-02-28 00:50:00,210.87,210.87,210.81,210.82,258900000.0
2008-02-28 00:51:00,210.82,210.88,210.82,210.84,209700000.0
2008-02-28 00:52:00,210.84,210.87,210.835,210.86,267400000.0
2008-02-28 00:53:00,210.86,210.86,210.83,210.83,536100000.0
2008-02-28 00:54:00,210.83,210.85,210.82,210.84,346400000.0
2008-02-28 00:55:00,210.84,210.84,210.84,210.84,179200000.0
2008-02-28 00:56:00,210.84,210.85,210.81,210.84,149700000.0
2008-02-28 00:57:00,210.84,210.84,210.84,210.84,180800000.0
2008-02-28 00:58:00,210.84,210.87,210.84,210.85,194600000.0
2008-02-28 00:59:00,210.84,210.89,210.84,210.87,157000000.0
2008-02-28 01:00:00,210.87,210.91,210.87,210.9,232100000.0
2008-02-28 01:01:00,210.9,210.93,210.86,210.9,414100000.0
2008-02-28 01:02:00,210.9,210.91,210.89,210.91,642800000.0
2008-02-28 01:03:00,210.91,210.95,210.895,210.94,1022100000.0
2008-02-28 01:04:00,210.94,211.04,210.94,211.04,358000000.0
2008-02-28 01:05:00,211.04,211.05,211.02,211.05,460900000.0
2008-02-28 01:06:00,211.05,211.05,211.03,211.05,727700000.0
2008-02-28 01:07:00,211.05,211.06,211.025,211.04,555300000.0
2008-02-28 01:08:00,211.04,211.045,211.03,211.03,576400000.0
2008-02-28 01:09:00,211.03,211.1,211.03,211.07,386700000.0
2008-02-28 01:10:00,211.07,211.08,211.055,211.065,482800000.0
2008-02-28 01:11:00,211.07,211.085,211.07,211.085,187200000.0
2008-02-28 01:12:00,211.085,211.12,211.085,211.12,116200000.0
2008-02-28 01:13:00,211.12,211.12,211.095,211.12,145000000.0
2008-02-28 01:14:00,211.12,211.17,211.12,211.15,180800000.0
2008-02-28 01:15:00,211.15,211.15,211.1,211.11,217200000.0
2008-02-28 01:16:00,211.11,211.14,211.08,211.08,192900000.0
2008-02-28 01:17:00,211.1,211.11,211.06,211.09,177600000.0
2008-02-28 01:18:00,211.09,211.09,210.97,211.02,183800000.0
2008-02-28 01:19:00,211.02,211.05,211.0,211.05,320800000.0
2008-02-28 01:20:00,211.05,211.06,211.04,211.055,129000000.0
2008-02-28 01:21:00,211.055,211.09,211.05,211.09,77000000.0
2008-02-28 01:22:00,211.095,211.1,211.065,211.08,166000000.0
2008-02-28 01:23:00,211.08,211.12,211.08,211.1,185900000.0
2008-02-28 01:24:00,211.1,211.14,211.085,211.085,197800000.0
2008-02-28 01:25:00,211.085,211.15,211.085,211.14,172200000.0
2008-02-28 01:26:00,211.14,211.14,211.095,211.1,169200000.0
2008-02-28 01:27:00,211.1,211.11,211.07,211.07,140100000.0
2008-02-28 01:28:00,211.07,211.07,211.06,211.06,397700000.0
2008-02-28 01:29:00,211.06,211.06,210.975,211.0,200900000.0
2008-02-28 01:30:00,211.0,211.01,210.97,210.98,228800000.0
2008-02-28 01:31:00,210.98,210.99,210.98,210.99,272800000.0
2008-02-28 01:32:00,210.99,211.03,210.99,211.02,300400000.0
2008-02-28 01:33:00,211.02,211.03,211.0,211.03,269900000.0
2008-02-28 01:34:00,211.03,211.03,211.0,211.01,287900000.0
2008-02-28 01:35:00,211.01,211.01,210.97,210.98,305200000.0
2008-02-28 01:36:00,210.98,211.03,210.98,211.0,291000000.0
2008-02-28 01:37:00,211.0,211.02,210.99,211.015,272300000.0
2008-02-28 01:38:00,211.015,211.02,210.955,210.955,156500000.0
2008-02-28 01:39:00,210.955,210.99,210.935,210.94,226900000.0
2008-02-28 01:40:00,210.94,210.95,210.92,210.925,239500000.0
2008-02-28 01:41:00,210.925,210.94,210.925,210.94,329100000.0
2008-02-28 01:42:00,210.94,210.95,210.93,210.94,281600000.0
2008-02-28 01:43:00,210.94,210.97,210.93,210.97,186600000.0
2008-02-28 01:44:00,210.97,211.01,210.95,210.99,263400000.0
2008-02-28 01:45:00,210.99,211.01,210.96,210.96,379100000.0
2008-02-28 01:46:00,210.96,210.98,210.96,210.97,263700000.0
2008-02-28 01:47:00,210.97,210.98,210.93,210.93,418800000.0
2008-02-28 01:48:00,210.93,210.96,210.93,210.95,278800000.0
2008-02-28 01:49:00,210.95,210.96,210.92,210.94,193800000.0
2008-02-28 01:50:00,210.94,210.98,210.94,210.98,203300000.0
2008-02-28 01:51:00,210.98,211.02,210.91,210.91,174900000.0
2008-02-28 01:52:00,210.91,210.95,210.91,210.93,383900000.0
2008-02-28 01:53:00,210.93,210.94,210.9,210.9,354900000.0
2008-02-28 01:54:00,210.91,210.92,210.89,210.91,305300000.0
2008-02-28 01:55:00,210.91,210.92,210.91,210.92,326600000.0
2008-02-28 01:56:00,210.92,210.93,210.91,210.93,334100000.0
2008-02-28 01:57:00,210.93,210.95,210.93,210.95,278200000.0
2008-02-28 01:58:00,210.95,210.99,210.95,210.96,292300000.0
2008-02-28 01:59:00,210.96,210.96,210.96,210.96,348100000.0
2008-02-28 02:00:00,210.96,210.97,210.95,210.96,283200000.0
2008-02-28 02:01:00,210.97,210.97,210.95,210.95,314700000.0
2008-02-28 02:02:00,210.95,210.95,210.91,210.91,375100000.0
2008-02-28 02:03:00,210.91,210.96,210.91,210.94,402300000.0
2008-02-28 02:04:00,210.94,210.96,210.87,210.88,563600000.0
2008-02-28 02:05:00,210.88,210.88,210.85,210.86,343400000.0
2008-02-28 02:06:00,210.86,210.86,210.76,210.76,325900000.0
2008-02-28 02:07:00,210.76,210.79,210.76,210.78,236500000.0
2008-02-28 02:08:00,210.78,210.78,210.74,210.76,371600000.0
2008-02-28 02:09:00,210.76,210.76,210.73,210.74,319200000.0
2008-02-28 02:10:00,210.74,210.76,210.705,210.73,247300000.0
2008-02-28 02:11:00,210.73,210.82,210.73,210.78,260800000.0
2008-02-28 02:12:00,210.78,210.82,210.765,210.82,180600000.0
2008-02-28 02:13:00,210.82,210.82,210.765,210.79,213100000.0
2008-02-28 02:14:00,210.79,210.8,210.69,210.71,229400000.0
2008-02-28 02:15:00,210.71,210.75,210.7,210.75,133500000.0
2008-02-28 02:16:00,210.75,210.78,210.75,210.78,337000000.0
2008-02-28 02:17:00,210.78,210.83,210.77,210.81,235800000.0
2008-02-28 02:18:00,210.81,210.82,210.76,210.77,227200000.0
2008-02-28 02:19:00,210.77,210.805,210.77,210.78,151400000.0
2008-02-28 02:20:00,210.78,210.81,210.775,210.81,186100000.0
2008-02-28 02:21:00,210.81,210.88,210.805,210.84,195400000.0
2008-02-28 02:22:00,210.84,210.87,210.83,210.86,261400000.0
2008-02-28 02:23:00,210.86,210.9,210.86,210.88,225900000.0
2008-02-28 02:24:00,210.88,210.9,210.86,210.9,201500000.0
2008-02-28 02:25:00,210.9,210.9,210.88,210.88,330500000.0
2008-02-28 02:26:00,210.88,210.9,210.86,210.86,298100000.0
2008-02-28 02:27:00,210.86,210.87,210.85,210.85,242200000.0
2008-02-28 02:28:00,210.85,210.85,210.81,210.81,353000000.0
2008-02-28 02:29:00,210.81,210.81,210.81,210.81,230000000.0
2008-02-28 02:30:00,210.81,210.81,210.78,210.79,211700000.0
2008-02-28 02:31:00,210.79,210.82,210.79,210.82,412000000.0
2008-02-28 02:32:00,210.82,210.84,210.81,210.81,886800000.0
2008-02-28 02:33:00,210.81,210.82,210.81,210.81,262200000.0
2008-02-28 02:34:00,210.81,210.81,210.78,210.79,251800000.0
2008-02-28 02:35:00,210.79,210.79,210.77,210.77,298800000.0
2008-02-28 02:36:00,210.77,210.77,210.71,210.72,371800000.0
2008-02-28 02:37:00,210.72,210.73,210.72,210.73,447900000.0
2008-02-28 02:38:00,210.73,210.78,210.72,210.76,421600000.0
2008-02-28 02:39:00,210.76,210.81,210.75,210.8,436100000.0
2008-02-28 02:40:00,210.8,210.8,210.77,210.8,340200000.0
2008-02-28 02:41:00,210.8,210.83,210.8,210.81,395200000.0
2008-02-28 02:42:00,210.81,210.85,210.81,210.84,548100000.0
2008-02-28 02:43:00,210.84,210.84,210.82,210.84,607900000.0
2008-02-28 02:44:00,210.84,210.85,210.82,210.83,231600000.0
2008-02-28 02:45:00,210.83,210.84,210.82,210.83,274600000.0
2008-02-28 02:46:00,210.83,210.85,210.83,210.84,285900000.0
2008-02-28 02:47:00,210.84,210.84,210.77,210.8,422000000.0
2008-02-28 02:48:00,210.8,210.84,210.79,210.84,535100000.0
2008-02-28 02:49:00,210.84,210.86,210.8,210.8,220400000.0
2008-02-28 02:50:00,210.8,210.81,210.74,210.79,230000000.0
2008-02-28 02:51:00,210.79,210.79,210.75,210.76,268100000.0
2008-02-28 02:52:00,210.76,210.78,210.73,210.75,512000000.0
2008-02-28 02:53:00,210.75,210.77,210.74,210.77,195800000.0
2008-02-28 02:54:00,210.77,210.82,210.76,210.82,280600000.0
2008-02-28 02:55:00,210.82,210.86,210.81,210.83,251500000.0
2008-02-28 02:56:00,210.83,210.85,210.81,210.815,437600000.0
2008-02-28 02:57:00,210.815,210.85,210.81,210.82,168100000.0
2008-02-28 02:58:00,210.82,210.83,210.82,210.83,567800000.0
2008-02-28 02:59:00,210.83,210.84,210.81,210.82,205400000.0
2008-02-28 03:00:00,210.82,210.82,210.66,210.67,268300000.0
2008-02-28 03:01:00,210.69,210.76,210.69,210.76,306000000.0
2008-02-28 03:02:00,210.76,210.78,210.67,210.68,312800000.0
2008-02-28 03:03:00,210.68,210.71,210.67,210.7,258800000.0
2008-02-28 03:04:00,210.7,210.71,210.69,210.69,280300000.0
2008-02-28 03:05:00,210.69,210.7,210.67,210.67,269000000.0
2008-02-28 03:06:00,210.67,210.68,210.64,210.65,228900000.0
2008-02-28 03:07:00,210.65,210.67,210.625,210.65,274800000.0
2008-02-28 03:08:00,210.65,210.67,210.65,210.65,220200000.0
2008-02-28 03:09:00,210.65,210.68,210.65,210.67,342100000.0
2008-02-28 03:10:00,210.67,210.68,210.66,210.67,357300000.0
2008-02-28 03:11:00,210.67,210.71,210.67,210.71,236000000.0
2008-02-28 03:12:00,210.71,210.75,210.71,210.75,401700000.0
2008-02-28 03:13:00,210.75,210.83,210.75,210.83,406500000.0
2008-02-28 03:14:00,210.82,210.83,210.78,210.8,411800000.0
2008-02-28 03:15:00,210.8,210.8,210.75,210.79,415700000.0
2008-02-28 03:16:00,210.79,210.79,210.76,210.77,261700000.0
2008-02-28 03:17:00,210.77,210.83,210.76,210.76,528000000.0
2008-02-28 03:18:00,210.76,210.78,210.73,210.75,503300000.0
2008-02-28 03:19:00,210.75,210.82,210.74,210.78,650700000.0
2008-02-28 03:20:00,210.78,210.79,210.76,210.78,358400000.0
2008-02-28 03:21:00,210.77,210.78,210.76,210.77,240300000.0
2008-02-28 03:22:00,210.77,210.77,210.76,210.77,272100000.0
2008-02-28 03:23:00,210.77,210.77,210.76,210.77,232700000.0
2008-02-28 03:24:00,210.77,210.88,210.77,210.83,599900000.0
2008-02-28 03:25:00,210.85,210.94,210.83,210.92,453900000.0
2008-02-28 03:26:00,210.92,210.94,210.86,210.87,452800000.0
2008-02-28 03:27:00,210.87,210.89,210.85,210.86,351700000.0
2008-02-28 03:28:00,210.86,210.91,210.82,210.89,283600000.0
2008-02-28 03:29:00,210.89,210.94,210.87,210.88,456100000.0
2008-02-28 03:30:00,210.87,210.94,210.86,210.94,417900000.0
2008-02-28 03:31:00,210.94,210.94,210.86,210.88,289300000.0
2008-02-28 03:32:00,210.88,210.9,210.85,210.86,463900000.0
2008-02-28 03:33:00,210.86,210.9,210.86,210.9,335200000.0
2008-02-28 03:34:00,210.9,210.91,210.89,210.89,347400000.0
2008-02-28 03:35:00,210.89,210.95,210.89,210.93,289500000.0
2008-02-28 03:36:00,210.93,210.93,210.9,210.91,389800000.0
2008-02-28 03:37:00,210.91,210.95,210.9,210.91,512700000.0
2008-02-28 03:38:00,210.91,210.92,210.87,210.87,373900000.0
2008-02-28 03:39:00,210.87,210.87,210.85,210.87,285000000.0
2008-02-28 03:40:00,210.87,210.89,210.85,210.89,362800000.0
2008-02-28 03:41:00,210.89,210.91,210.89,210.91,182900000.0
2008-02-28 03:42:00,210.91,210.95,210.9,210.92,360500000.0
2008-02-28 03:43:00,210.92,210.93,210.91,210.92,318300000.0
2008-02-28 03:44:00,210.92,210.95,210.92,210.94,226700000.0
2008-02-28 03:45:00,210.94,210.98,210.93,210.96,351900000.0
2008-02-28 03:46:00,210.96,210.97,210.93,210.97,374000000.0
2008-02-28 03:47:00,210.97,210.97,210.93,210.93,322600000.0
2008-02-28 03:48:00,210.93,210.95,210.92,210.93,274500000.0
2008-02-28 03:49:00,210.93,210.94,210.91,210.93,391700000.0
2008-02-28 03:50:00,210.93,210.93,210.91,210.92,385900000.0
2008-02-28 03:51:00,210.92,210.96,210.91,210.96,804700000.0
2008-02-28 03:52:00,210.96,210.97,210.93,210.97,910000000.0
2008-02-28 03:53:00,210.97,210.97,210.94,210.94,315300000.0
2008-02-28 03:54:00,210.94,210.95,210.93,210.94,189200000.0
2008-02-28 03:55:00,210.94,210.94,210.91,210.91,260400000.0
2008-02-28 03:56:00,210.91,210.91,210.87,210.89,309600000.0
2008-02-28 03:57:00,210.89,210.89,210.87,210.89,739300000.0
2008-02-28 03:58:00,210.89,210.91,210.89,210.9,294800000.0
2008-02-28 03:59:00,210.9,210.94,210.87,210.91,487200000.0
2008-02-28 04:00:00,210.91,210.93,210.88,210.89,378600000.0
2008-02-28 04:01:00,210.89,210.91,210.88,210.91,563800000.0
2008-02-28 04:02:00,210.88,210.91,210.88,210.9,227200000.0
2008-02-28 04:03:00,210.91,210.92,210.85,210.87,195900000.0
2008-02-28 04:04:00,210.87,210.88,210.81,210.84,196400000.0
2008-02-28 04:05:00,210.84,210.84,210.83,210.84,177600000.0
2008-02-28 04:06:00,210.84,210.84,210.8,210.8,225300000.0
2008-02-28 04:07:00,210.8,210.8,210.76,210.8,391300000.0
2008-02-28 04:08:00,210.8,210.81,210.78,210.79,731300000.0
2008-02-28 04:09:00,210.79,210.86,210.79,210.86,372000000.0
2008-02-28 04:10:00,210.86,210.88,210.82,210.83,614800000.0
2008-02-28 04:11:00,210.83,210.86,210.81,210.83,411000000.0
2008-02-28 04:12:00,210.85,210.85,210.78,210.79,284900000.0
2008-02-28 04:13:00,210.79,210.81,210.77,210.81,286800000.0
2008-02-28 04:14:00,210.81,210.84,210.79,210.81,303300000.0
2008-02-28 04:15:00,210.82,210.83,210.8,210.81,274500000.0
2008-02-28 04:16:00,210.81,210.82,210.8,210.8,855900000.0
2008-02-28 04:17:00,210.8,210.8,210.79,210.79,439200000.0
2008-02-28 04:18:00,210.79,210.84,210.79,210.84,482800000.0
2008-02-28 04:19:00,210.84,210.87,210.82,210.82,731700000.0
2008-02-28 04:20:00,210.82,210.87,210.81,210.86,780200000.0
2008-02-28 04:21:00,210.86,210.91,210.86,210.9,969500000.0
2008-02-28 04:22:00,210.9,210.92,210.88,210.92,545700000.0
2008-02-28 04:23:00,210.92,210.92,210.86,210.9,672600000.0
2008-02-28 04:24:00,210.89,210.9,210.88,210.88,656000000.0
2008-02-28 04:25:00,210.88,210.88,210.85,210.87,387200000.0
2008-02-28 04:26:00,210.87,210.89,210.855,210.88,439100000.0
2008-02-28 04:27:00,210.88,210.89,210.85,210.855,526600000.0
2008-02-28 04:28:00,210.855,210.855,210.815,210.845,376300000.0
2008-02-28 04:29:00,210.845,210.845,210.78,210.78,101700000.0
2008-02-28 04:30:00,210.78,210.79,210.755,210.755,552300000.0
2008-02-28 04:31:00,210.755,210.77,210.75,210.75,164700000.0
2008-02-28 04:32:00,210.75,210.75,210.71,210.71,443600000.0
2008-02-28 04:33:00,210.71,210.73,210.71,210.73,658900000.0
2008-02-28 04:34:00,210.73,210.75,210.72,210.72,779300000.0
2008-02-28 04:35:00,210.72,210.75,210.72,210.75,754600000.0
2008-02-28 04:36:00,210.75,210.76,210.73,210.76,551400000.0
2008-02-28 04:37:00,210.76,210.81,210.75,210.79,490800000.0
2008-02-28 04:38:00,210.79,210.83,210.78,210.83,437800000.0
2008-02-28 04:39:00,210.83,210.88,210.83,210.83,405900000.0
2008-02-28 04:40:00,210.83,210.89,210.83,210.89,548200000.0
2008-02-28 04:41:00,210.89,210.91,210.88,210.89,542200000.0
2008-02-28 04:42:00,210.89,210.89,210.87,210.89,343300000.0
2008-02-28 04:43:00,210.89,210.95,210.87,210.95,363800000.0
2008-02-28 04:44:00,210.95,210.95,210.9,210.9,323400000.0
2008-02-28 04:45:00,210.9,210.92,210.9,210.92,744300000.0
2008-02-28 04:46:00,210.92,210.92,210.87,210.88,353300000.0
2008-02-28 04:47:00,210.88,210.9,210.875,210.89,487500000.0
2008-02-28 04:48:00,210.89,210.92,210.89,210.92,674300000.0
2008-02-28 04:49:00,210.92,210.92,210.87,210.87,525400000.0
2008-02-28 04:50:00,210.87,210.89,210.86,210.88,212700000.0
2008-02-28 04:51:00,210.88,210.88,210.84,210.84,531200000.0
2008-02-28 04:52:00,210.84,210.87,210.84,210.86,425900000.0
2008-02-28 04:53:00,210.86,210.87,210.84,210.86,348200000.0
2008-02-28 04:54:00,210.86,210.87,210.84,210.85,725600000.0
2008-02-28 04:55:00,210.85,210.85,210.83,210.85,611200000.0
2008-02-28 04:56:00,210.85,210.85,210.84,210.85,702400000.0
2008-02-28 04:57:00,210.85,210.85,210.84,210.84,588600000.0
2008-02-28 04:58:00,210.84,210.85,210.83,210.85,333200000.0
2008-02-28 04:59:00,210.85,210.86,210.85,210.85,306100000.0
2008-02-28 05:00:00,210.85,210.85,210.85,210.85,374900000.0
2008-02-28 05:01:00,210.85,210.85,210.85,210.85,598200000.0
2008-02-28 05:02:00,210.85,210.85,210.83,210.85,674200000.0
2008-02-28 05:03:00,210.85,210.85,210.84,210.85,721000000.0
2008-02-28 05:04:00,210.85,210.88,210.85,210.88,388900000.0
2008-02-28 05:05:00,210.88,210.88,210.84,210.84,337800000.0
2008-02-28 05:06:00,210.84,210.85,210.84,210.85,383400000.0
2008-02-28 05:07:00,210.85,210.85,210.8,210.8,829600000.0
2008-02-28 05:08:00,210.8,210.83,210.8,210.82,899100000.0
2008-02-28 05:09:00,210.82,210.83,210.81,210.82,1104600000.0
2008-02-28 05:10:00,210.82,210.83,210.77,210.8,527000000.0
2008-02-28 05:11:00,210.8,210.83,210.8,210.83,259400000.0
2008-02-28 05:12:00,210.83,210.83,210.8,210.82,377800000.0
2008-02-28 05:13:00,210.82,210.82,210.81,210.82,379600000.0
2008-02-28 05:14:00,210.82,210.82,210.79,210.79,601500000.0
2008-02-28 05:15:00,210.79,210.79,210.74,210.76,630700000.0
2008-02-28 05:16:00,210.74,210.8,210.74,210.79,1155600000.0
2008-02-28 05:17:00,210.79,210.82,210.77,210.82,1361100000.0
2008-02-28 05:18:00,210.83,210.83,210.79,210.795,368800000.0
2008-02-28 05:19:00,210.795,210.8,210.78,210.8,668500000.0
2008-02-28 05:20:00,210.8,210.82,210.78,210.82,1077100000.0
2008-02-28 05:21:00,210.82,210.82,210.78,210.79,690200000.0
2008-02-28 05:22:00,210.79,210.8,210.78,210.8,815100000.0
2008-02-28 05:23:00,210.8,210.82,210.78,210.81,693000000.0
2008-02-28 05:24:00,210.81,210.85,210.81,210.83,456500000.0
2008-02-28 05:25:00,210.83,210.9,210.83,210.9,455000000.0
2008-02-28 05:26:00,210.9,211.02,210.9,211.02,714000000.0
2008-02-28 05:27:00,211.02,211.02,210.96,210.96,349400000.0
2008-02-28 05:28:00,210.96,210.97,210.92,210.93,394200000.0
2008-02-28 05:29:00,210.93,210.94,210.93,210.94,582700000.0
2008-02-28 05:30:00,210.94,210.96,210.93,210.95,404600000.0
2008-02-28 05:31:00,210.95,210.98,210.95,210.97,457200000.0
2008-02-28 05:32:00,210.97,210.97,210.96,210.96,291700000.0
2008-02-28 05:33:00,210.96,210.98,210.96,210.98,788500000.0
2008-02-28 05:34:00,210.98,210.98,210.96,210.96,525000000.0
2008-02-28 05:35:00,210.96,210.99,210.96,210.99,416300000.0
2008-02-28 05:36:00,210.99,211.0,210.98,210.98,710300000.0
2008-02-28 05:37:00,210.98,210.98,210.98,210.98,543000000.0
2008-02-28 05:38:00,210.98,211.0,210.97,210.99,298900000.0
2008-02-28 05:39:00,210.99,210.99,210.98,210.99,392900000.0
2008-02-28 05:40:00,210.99,211.01,210.97,211.01,423000000.0
2008-02-28 05:41:00,211.01,211.01,210.96,210.98,289200000.0
2008-02-28 05:42:00,210.98,211.01,210.97,211.01,240900000.0
2008-02-28 05:43:00,211.01,211.01,210.98,210.99,346300000.0
2008-02-28 05:44:00,210.99,210.99,210.98,210.99,380800000.0
2008-02-28 05:45:00,210.99,210.99,210.96,210.96,465600000.0
2008-02-28 05:46:00,210.96,210.99,210.96,210.99,510700000.0
2008-02-28 05:47:00,210.99,211.0,210.97,210.98,345400000.0
2008-02-28 05:48:00,210.98,210.98,210.97,210.98,246800000.0
2008-02-28 05:49:00,210.98,210.98,210.97,210.98,493100000.0
2008-02-28 05:50:00,210.98,210.98,210.94,210.95,242700000.0
2008-02-28 05:51:00,210.95,210.96,210.94,210.94,379100000.0
2008-02-28 05:52:00,210.94,210.99,210.94,210.97,393000000.0
2008-02-28 05:53:00,210.97,211.0,210.97,210.98,341600000.0
2008-02-28 05:54:00,210.97,210.99,210.97,210.97,301800000.0
2008-02-28 05:55:00,210.97,210.99,210.95,210.97,239400000.0
2008-02-28 05:56:00,210.97,210.98,210.96,210.96,294700000.0
2008-02-28 05:57:00,210.96,210.98,210.95,210.95,750700000.0
2008-02-28 05:58:00,210.95,210.95,210.95,210.95,2110200000.0
2008-02-28 05:59:00,210.95,210.96,210.95,210.95,689900000.0
2008-02-28 06:00:00,210.95,210.99,210.94,210.97,445800000.0
2008-02-28 06:01:00,210.98,210.98,210.91,210.96,622100000.0
2008-02-28 06:02:00,210.96,210.99,210.95,210.98,400500000.0
2008-02-28 06:03:00,210.98,211.0,210.96,211.0,1546500000.0
2008-02-28 06:04:00,211.0,211.01,210.98,210.99,920600000.0
2008-02-28 06:05:00,210.99,210.99,210.96,210.97,357300000.0
2008-02-28 06:06:00,210.97,210.97,210.95,210.95,433900000.0
2008-02-28 06:07:00,210.95,210.97,210.93,210.93,892500000.0
2008-02-28 06:08:00,210.93,210.93,210.93,210.93,874800000.0
2008-02-28 06:09:00,210.93,210.95,210.93,210.94,661300000.0
2008-02-28 06:10:00,210.94,210.94,210.93,210.93,432600000.0
2008-02-28 06:11:00,210.93,210.945,210.93,210.945,837300000.0
2008-02-28 06:12:00,210.945,210.95,210.93,210.935,52200000.0
2008-02-28 06:13:00,210.935,211.0,210.935,210.98,359100000.0
2008-02-28 06:14:00,210.98,211.0,210.98,210.985,738400000.0
2008-02-28 06:15:00,210.985,211.0,210.98,211.0,948500000.0
2008-02-28 06:16:00,211.0,211.01,211.0,211.0,484900000.0
2008-02-28 06:17:00,211.0,211.01,210.995,210.995,223300000.0
2008-02-28 06:18:00,210.995,211.03,210.985,211.02,321300000.0
2008-02-28 06:19:00,211.02,211.03,211.0,211.01,588900000.0
2008-02-28 06:20:00,211.01,211.01,210.97,210.97,709800000.0
2008-02-28 06:21:00,210.97,210.97,210.95,210.95,761800000.0
2008-02-28 06:22:00,210.95,210.97,210.95,210.95,979900000.0
2008-02-28 06:23:00,210.95,210.97,210.95,210.95,772800000.0
2008-02-28 06:24:00,210.95,210.97,210.95,210.95,214000000.0
2008-02-28 06:25:00,210.95,210.97,210.95,210.95,894700000.0
2008-02-28 06:26:00,210.95,210.98,210.95,210.98,1068300000.0
2008-02-28 06:27:00,210.98,210.98,210.96,210.96,896600000.0
2008-02-28 06:28:00,210.96,210.99,210.96,210.98,1154200000.0
2008-02-28 06:29:00,210.98,211.01,210.98,210.99,1344600000.0
2008-02-28 06:30:00,210.99,211.02,210.98,210.98,1265300000.0
2008-02-28 06:31:00,210.98,211.04,210.98,211.04,1119600000.0
2008-02-28 06:32:00,211.04,211.04,211.0,211.02,313200000.0
2008-02-28 06:33:00,211.02,211.03,211.01,211.01,385100000.0
2008-02-28 06:34:00,211.01,211.02,211.0,211.0,479900000.0
2008-02-28 06:35:00,211.0,211.03,210.99,211.02,591200000.0
2008-02-28 06:36:00,211.02,211.05,211.02,211.02,536000000.0
2008-02-28 06:37:00,211.02,211.03,211.02,211.02,321200000.0
2008-02-28 06:38:00,211.02,211.04,211.02,211.02,338900000.0
2008-02-28 06:39:00,211.02,211.04,211.01,211.02,533700000.0
2008-02-28 06:40:00,211.02,211.04,211.02,211.03,1255000000.0
2008-02-28 06:41:00,211.03,211.03,211.0,211.01,1208000000.0
2008-02-28 06:42:00,211.01,211.01,210.98,210.99,910900000.0
2008-02-28 06:43:00,210.99,210.99,210.99,210.99,665900000.0
2008-02-28 06:44:00,210.99,210.99,210.99,210.99,746900000.0
2008-02-28 06:45:00,210.99,210.99,210.99,210.99,1129800000.0
2008-02-28 06:46:00,210.99,210.99,210.98,210.99,648600000.0
2008-02-28 06:47:00,210.99,210.99,210.97,210.99,659700000.0
2008-02-28 06:48:00,210.99,210.99,210.99,210.99,999200000.0
2008-02-28 06:49:00,210.99,211.035,210.99,210.99,572400000.0
2008-02-28 06:50:00,210.99,211.01,210.99,210.99,704200000.0
2008-02-28 06:51:00,210.99,211.005,210.99,211.005,555000000.0
2008-02-28 06:52:00,211.005,211.005,211.005,211.005,45000000.0
2008-02-28 06:53:00,211.005,211.01,210.975,211.01,224800000.0
2008-02-28 06:54:00,211.02,211.07,211.02,211.07,363100000.0
2008-02-28 06:55:00,211.07,211.11,211.06,211.11,350100000.0
2008-02-28 06:56:00,211.11,211.12,211.06,211.09,326400000.0
2008-02-28 06:57:00,211.09,211.11,211.08,211.1,373000000.0
2008-02-28 06:58:00,211.1,211.1,211.09,211.09,291200000.0
2008-02-28 06:59:00,211.09,211.1,211.07,211.1,290600000.0
2008-02-28 07:00:00,211.1,211.12,211.05,211.08,291900000.0
2008-02-28 07:01:00,211.08,211.12,211.08,211.11,380600000.0
2008-02-28 07:02:00,211.11,211.11,211.09,211.11,381500000.0
2008-02-28 07:03:00,211.11,211.11,211.09,211.09,292000000.0
2008-02-28 07:04:00,211.09,211.11,211.07,211.07,405400000.0
2008-02-28 07:05:00,211.08,211.12,211.08,211.11,285900000.0
2008-02-28 07:06:00,211.11,211.11,211.08,211.08,383500000.0
2008-02-28 07:07:00,211.08,211.08,211.06,211.08,381700000.0
2008-02-28 07:08:00,211.08,211.08,211.07,211.08,273600000.0
2008-02-28 07:09:00,211.08,211.08,211.055,211.06,234600000.0
2008-02-28 07:10:00,211.06,211.08,211.06,211.06,305700000.0
2008-02-28 07:11:00,211.06,211.07,211.05,211.05,394900000.0
2008-02-28 07:12:00,211.05,211.05,211.0,211.025,109000000.0
2008-02-28 07:13:00,211.025,211.025,210.98,210.98,360500000.0
2008-02-28 07:14:00,210.98,211.0,210.97,210.98,232000000.0
2008-02-28 07:15:00,210.98,210.98,210.89,210.89,237600000.0
2008-02-28 07:16:00,210.89,210.91,210.88,210.9,352000000.0
2008-02-28 07:17:00,210.9,210.93,210.9,210.91,386500000.0
2008-02-28 07:18:00,210.91,210.92,210.91,210.91,281800000.0
2008-02-28 07:19:00,210.91,210.92,210.88,210.88,371300000.0
2008-02-28 07:20:00,210.88,210.91,210.88,210.91,282200000.0
2008-02-28 07:21:00,210.91,210.93,210.91,210.92,303400000.0
2008-02-28 07:22:00,210.92,210.94,210.91,210.93,729500000.0
2008-02-28 07:23:00,210.93,210.94,210.93,210.935,250400000.0
2008-02-28 07:24:00,210.935,210.96,210.935,210.96,195800000.0
2008-02-28 07:25:00,210.96,210.96,210.95,210.96,318900000.0
2008-02-28 07:26:00,210.96,210.97,210.95,210.95,390100000.0
2008-02-28 07:27:00,210.95,210.96,210.92,210.92,292200000.0
2008-02-28 07:28:00,210.92,210.96,210.92,210.93,268800000.0
2008-02-28 07:29:00,210.93,210.95,210.92,210.92,359800000.0
2008-02-28 07:30:00,210.92,210.95,210.91,210.94,275000000.0
2008-02-28 07:31:00,210.94,210.95,210.88,210.91,329500000.0
2008-02-28 07:32:00,210.91,210.91,210.9,210.9,328700000.0
2008-02-28 07:33:00,210.9,210.93,210.89,210.92,320800000.0
2008-02-28 07:34:00,210.92,210.92,210.9,210.9,395300000.0
2008-02-28 07:35:00,210.9,210.93,210.9,210.91,570000000.0
2008-02-28 07:36:00,210.91,210.91,210.89,210.9,475500000.0
2008-02-28 07:37:00,210.9,210.94,210.9,210.93,307500000.0
2008-02-28 07:38:00,210.93,210.94,210.91,210.92,556100000.0
2008-02-28 07:39:00,210.92,210.98,210.89,210.92,289500000.0
2008-02-28 07:40:00,210.92,210.93,210.89,210.91,805100000.0
2008-02-28 07:41:00,210.91,210.93,210.89,210.89,550400000.0
2008-02-28 07:42:00,210.89,210.91,210.87,210.89,561700000.0
2008-02-28 07:43:00,210.89,210.92,210.88,210.92,1139900000.0
2008-02-28 07:44:00,210.92,210.92,210.87,210.88,779800000.0
2008-02-28 07:45:00,210.88,210.89,210.845,210.85,485000000.0
2008-02-28 07:46:00,210.85,210.87,210.81,210.82,759500000.0
2008-02-28 07:47:00,210.82,210.82,210.77,210.8,668100000.0
2008-02-28 07:48:00,210.8,210.8,210.78,210.78,475900000.0
2008-02-28 07:49:00,210.78,210.88,210.78,210.87,593300000.0
2008-02-28 07:50:00,210.87,210.92,210.86,210.89,395000000.0
2008-02-28 07:51:00,210.89,210.89,210.83,210.83,633200000.0
2008-02-28 07:52:00,210.83,210.85,210.83,210.84,486000000.0
2008-02-28 07:53:00,210.84,210.87,210.83,210.85,758200000.0
2008-02-28 07:54:00,210.85,210.87,210.85,210.85,1220300000.0
2008-02-28 07:55:00,210.86,210.87,210.86,210.86,413300000.0
2008-02-28 07:56:00,210.86,210.86,210.84,210.86,243900000.0
2008-02-28 07:57:00,210.87,210.89,210.85,210.89,364300000.0
2008-02-28 07:58:00,210.89,210.89,210.87,210.89,280200000.0
2008-02-28 07:59:00,210.89,210.98,210.89,210.97,290600000.0
2008-02-28 08:00:00,210.98,210.99,210.96,210.96,394000000.0
2008-02-28 08:01:00,210.96,210.96,210.93,210.93,419100000.0
2008-02-28 08:02:00,210.93,210.96,210.92,210.94,294700000.0
2008-02-28 08:03:00,210.94,210.96,210.93,210.94,291700000.0
2008-02-28 08:04:00,210.94,210.94,210.9,210.9,253800000.0
2008-02-28 08:05:00,210.89,210.97,210.87,210.96,292500000.0
2008-02-28 08:06:00,210.96,210.98,210.95,210.97,428000000.0
2008-02-28 08:07:00,210.96,210.98,210.92,210.93,435400000.0
2008-02-28 08:08:00,210.93,210.96,210.91,210.91,259000000.0
2008-02-28 08:09:00,210.91,210.93,210.89,210.93,335500000.0
2008-02-28 08:10:00,210.93,210.93,210.89,210.93,412400000.0
2008-02-28 08:11:00,210.92,210.93,210.89,210.91,400400000.0
2008-02-28 08:12:00,210.91,210.92,210.86,210.86,359200000.0
2008-02-28 08:13:00,210.86,210.88,210.85,210.86,359200000.0
2008-02-28 08:14:00,210.86,210.86,210.83,210.83,344800000.0
2008-02-28 08:15:00,210.83,210.84,210.81,210.81,701000000.0
2008-02-28 08:16:00,210.81,210.81,210.79,210.81,231300000.0
2008-02-28 08:17:00,210.81,210.82,210.79,210.82,442400000.0
2008-02-28 08:18:00,210.82,210.84,210.81,210.81,496600000.0
2008-02-28 08:19:00,210.81,210.82,210.78,210.79,637000000.0
2008-02-28 08:20:00,210.79,210.81,210.79,210.81,478000000.0
2008-02-28 08:21:00,210.81,210.81,210.8,210.81,714200000.0
2008-02-28 08:22:00,210.81,210.82,210.8,210.81,401400000.0
2008-02-28 08:23:00,210.81,210.88,210.81,210.86,289000000.0
2008-02-28 08:24:00,210.86,210.88,210.84,210.85,212900000.0
2008-02-28 08:25:00,210.85,210.88,210.8,210.88,409000000.0
2008-02-28 08:26:00,210.87,210.87,210.75,210.75,447400000.0
2008-02-28 08:27:00,210.75,210.8,210.73,210.8,415100000.0
2008-02-28 08:28:00,210.8,210.82,210.78,210.81,484900000.0
2008-02-28 08:29:00,210.81,210.825,210.78,210.8,288500000.0
2008-02-28 08:30:00,210.8,210.805,210.77,210.775,237500000.0
2008-02-28 08:31:00,210.775,210.785,210.75,210.76,265000000.0
2008-02-28 08:32:00,210.76,210.78,210.74,210.74,255700000.0
2008-02-28 08:33:00,210.74,210.74,210.71,210.71,164700000.0
2008-02-28 08:34:00,210.71,210.745,210.685,210.745,223300000.0
2008-02-28 08:35:00,210.745,210.77,210.69,210.715,248200000.0
2008-02-28 08:36:00,210.715,210.735,210.69,210.72,234600000.0
2008-02-28 08:37:00,210.72,210.75,210.71,210.725,315000000.0
2008-02-28 08:38:00,210.73,210.73,210.66,210.665,149400000.0
2008-02-28 08:39:00,210.665,210.71,210.625,210.64,276700000.0
2008-02-28 08:40:00,210.64,210.74,210.64,210.73,459900000.0
2008-02-28 08:41:00,210.73,210.78,210.73,210.77,577500000.0
2008-02-28 08:42:00,210.77,210.81,210.77,210.8,422500000.0
2008-02-28 08:43:00,210.8,210.86,210.78,210.83,355000000.0
2008-02-28 08:44:00,210.83,210.86,210.76,210.765,433000000.0
2008-02-28 08:45:00,210.765,210.775,210.735,210.76,573200000.0
2008-02-28 08:46:00,210.76,210.77,210.71,210.74,1118600000.0
2008-02-28 08:47:00,210.74,210.74,210.71,210.72,204100000.0
2008-02-28 08:48:00,210.72,210.76,210.72,210.745,257800000.0
2008-02-28 08:49:00,210.745,210.76,210.715,210.72,172200000.0
2008-02-28 08:50:00,210.72,210.725,210.715,210.72,200600000.0
2008-02-28 08:51:00,210.72,210.78,210.715,210.77,323800000.0
2008-02-28 08:52:00,210.77,210.82,210.76,210.77,593800000.0
2008-02-28 08:53:00,210.77,210.79,210.73,210.75,432900000.0
2008-02-28 08:54:00,210.75,210.775,210.75,210.75,422700000.0
2008-02-28 08:55:00,210.75,210.76,210.73,210.76,246300000.0
2008-02-28 08:56:00,210.76,210.79,210.75,210.79,240100000.0
2008-02-28 08:57:00,210.79,210.79,210.73,210.735,175300000.0
2008-02-28 08:58:00,210.735,210.74,210.7,210.72,331400000.0
2008-02-28 08:59:00,210.72,210.765,210.7,210.765,322900000.0
2008-02-28 09:00:00,210.765,210.82,210.75,210.765,407600000.0
2008-02-28 09:01:00,210.765,210.765,210.69,210.7,230600000.0
2008-02-28 09:02:00,210.7,210.745,210.69,210.715,285500000.0
2008-02-28 09:03:00,210.715,210.76,210.715,210.725,190600000.0
2008-02-28 09:04:00,210.73,210.73,210.675,210.675,156200000.0
2008-02-28 09:05:00,210.675,210.68,210.65,210.66,346300000.0
2008-02-28 09:06:00,210.66,210.67,210.64,210.665,112900000.0
2008-02-28 09:07:00,210.665,210.695,210.66,210.69,74900000.0
2008-02-28 09:08:00,210.69,210.695,210.645,210.65,63900000.0
2008-02-28 09:09:00,210.65,210.65,210.605,210.62,410900000.0
2008-02-28 09:10:00,210.62,210.64,210.585,210.62,239600000.0
2008-02-28 09:11:00,210.61,210.7,210.6,210.695,213600000.0
2008-02-28 09:12:00,210.7,210.72,210.635,210.685,144900000.0
2008-02-28 09:13:00,210.685,210.69,210.66,210.69,359900000.0
2008-02-28 09:14:00,210.69,210.71,210.68,210.71,192300000.0
2008-02-28 09:15:00,210.71,210.755,210.71,210.73,175300000.0
2008-02-28 09:16:00,210.73,210.78,210.72,210.77,117000000.0
2008-02-28 09:17:00,210.77,210.77,210.75,210.765,112000000.0
2008-02-28 09:18:00,210.765,210.765,210.635,210.645,191800000.0
2008-02-28 09:19:00,210.645,210.65,210.56,210.57,308800000.0
2008-02-28 09:20:00,210.57,210.57,210.355,210.355,170300000.0
2008-02-28 09:21:00,210.355,210.4,210.335,210.395,119200000.0
2008-02-28 09:22:00,210.395,210.415,210.365,210.38,188300000.0
2008-02-28 09:23:00,210.38,210.43,210.37,210.405,189200000.0
2008-02-28 09:24:00,210.405,210.43,210.22,210.22,117000000.0
2008-02-28 09:25:00,210.22,210.24,210.165,210.21,142800000.0
2008-02-28 09:26:00,210.21,210.26,210.2,210.26,312200000.0
2008-02-28 09:27:00,210.26,210.26,210.195,210.225,90300000.0
2008-02-28 09:28:00,210.225,210.27,210.195,210.235,185300000.0
2008-02-28 09:29:00,210.235,210.34,210.235,210.34,150000000.0
2008-02-28 09:30:00,210.34,210.37,210.31,210.35,186400000.0
2008-02-28 09:31:00,210.36,210.42,210.33,210.41,278200000.0
2008-02-28 09:32:00,210.42,210.51,210.31,210.39,173500000.0
2008-02-28 09:33:00,210.39,210.56,210.37,210.56,154400000.0
2008-02-28 09:34:00,210.54,210.54,210.49,210.53,207000000.0
2008-02-28 09:35:00,210.52,210.54,210.48,210.5,261500000.0
2008-02-28 09:36:00,210.5,210.5,210.47,210.47,180300000.0
2008-02-28 09:37:00,210.47,210.51,210.46,210.5,335200000.0
2008-02-28 09:38:00,210.5,210.54,210.5,210.54,374500000.0
2008-02-28 09:39:00,210.54,210.54,210.5,210.5,456900000.0
2008-02-28 09:40:00,210.5,210.51,210.46,210.48,245900000.0
2008-02-28 09:41:00,210.48,210.5,210.43,210.48,550400000.0
2008-02-28 09:42:00,210.48,210.54,210.465,210.54,405700000.0
2008-02-28 09:43:00,210.53,210.53,210.47,210.49,529300000.0
2008-02-28 09:44:00,210.49,210.49,210.4,210.41,406600000.0
2008-02-28 09:45:00,210.41,210.445,210.36,210.36,399700000.0
2008-02-28 09:46:00,210.37,210.38,210.3,210.31,235400000.0
2008-02-28 09:47:00,210.3,210.32,210.21,210.24,448800000.0
2008-02-28 09:48:00,210.24,210.35,210.24,210.33,305900000.0
2008-02-28 09:49:00,210.33,210.4,210.32,210.32,374600000.0
2008-02-28 09:50:00,210.32,210.42,210.31,210.415,277800000.0
2008-02-28 09:51:00,210.415,210.42,210.36,210.365,212700000.0
2008-02-28 09:52:00,210.37,210.41,210.34,210.35,418200000.0
2008-02-28 09:53:00,210.35,210.36,210.275,210.33,338700000.0
2008-02-28 09:54:00,210.33,210.38,210.33,210.37,322000000.0
2008-02-28 09:55:00,210.37,210.49,210.37,210.49,320500000.0
2008-02-28 09:56:00,210.49,210.5,210.46,210.49,497600000.0
2008-02-28 09:57:00,210.49,210.51,210.47,210.475,306100000.0
2008-02-28 09:58:00,210.47,210.475,210.445,210.47,502600000.0
2008-02-28 09:59:00,210.47,210.59,210.47,210.58,325900000.0
2008-02-28 10:00:00,210.575,210.59,210.55,210.57,285400000.0
2008-02-28 10:01:00,210.57,210.73,210.56,210.71,452800000.0
2008-02-28 10:02:00,210.71,210.75,210.68,210.72,735700000.0
2008-02-28 10:03:00,210.72,210.72,210.63,210.635,734600000.0
2008-02-28 10:04:00,210.635,210.65,210.6,210.6,942700000.0
2008-02-28 10:05:00,210.6,210.61,210.57,210.6,995500000.0
2008-02-28 10:06:00,210.6,210.69,210.55,210.65,487500000.0
2008-02-28 10:07:00,210.65,210.67,210.61,210.62,497100000.0
2008-02-28 10:08:00,210.62,210.63,210.6,210.62,590600000.0
2008-02-28 10:09:00,210.61,210.635,210.56,210.57,854900000.0
2008-02-28 10:10:00,210.57,210.6,210.565,210.57,846000000.0
2008-02-28 10:11:00,210.57,210.62,210.57,210.615,571000000.0
2008-02-28 10:12:00,210.615,210.65,210.615,210.65,574000000.0
2008-02-28 10:13:00,210.65,210.65,210.6,210.63,767000000.0
2008-02-28 10:14:00,210.63,210.64,210.6,210.62,435800000.0
2008-02-28 10:15:00,210.62,210.635,210.6,210.6,350900000.0
2008-02-28 10:16:00,210.6,210.64,210.6,210.63,481400000.0
2008-02-28 10:17:00,210.63,210.705,210.62,210.68,1084600000.0
2008-02-28 10:18:00,210.68,210.76,210.68,210.76,715300000.0
2008-02-28 10:19:00,210.76,210.76,210.71,210.71,248800000.0
2008-02-28 10:20:00,210.71,210.74,210.71,210.74,619500000.0
2008-02-28 10:21:00,210.74,210.76,210.695,210.71,916500000.0
2008-02-28 10:22:00,210.71,210.75,210.7,210.735,568400000.0
2008-02-28 10:23:00,210.735,210.8,210.72,210.72,421400000.0
2008-02-28 10:24:00,210.72,210.735,210.69,210.705,357100000.0
2008-02-28 10:25:00,210.705,210.79,210.68,210.775,600700000.0
2008-02-28 10:26:00,210.765,210.77,210.71,210.72,628100000.0
2008-02-28 10:27:00,210.72,210.78,210.72,210.76,732000004.0
2008-02-28 10:28:00,210.76,210.8,210.74,210.75,1110300000.0
2008-02-28 10:29:00,210.75,210.775,210.69,210.735,214800000.0
2008-02-28 10:30:00,210.745,210.75,210.705,210.74,175100000.0
2008-02-28 10:31:00,210.74,210.74,210.67,210.67,264400000.0
2008-02-28 10:32:00,210.67,210.7,210.65,210.675,467500000.0
2008-02-28 10:33:00,210.675,210.79,210.66,210.76,422800000.0
2008-02-28 10:34:00,210.76,210.84,210.76,210.82,275400000.0
2008-02-28 10:35:00,210.82,210.82,210.73,210.75,408500000.0
2008-02-28 10:36:00,210.75,210.82,210.75,210.82,476100000.0
2008-02-28 10:37:00,210.82,210.88,210.81,210.86,335200000.0
2008-02-28 10:38:00,210.86,210.89,210.84,210.88,685900000.0
2008-02-28 10:39:00,210.88,210.91,210.8,210.8,363200000.0
2008-02-28 10:40:00,210.8,210.88,210.78,210.855,174600000.0
2008-02-28 10:41:00,210.855,210.9,210.85,210.9,241600000.0
2008-02-28 10:42:00,210.89,210.96,210.88,210.94,123000000.0
2008-02-28 10:43:00,210.93,210.97,210.93,210.97,479300000.0
2008-02-28 10:44:00,210.97,211.02,210.97,210.99,399500000.0
2008-02-28 10:45:00,210.99,210.99,210.93,210.93,307900000.0
2008-02-28 10:46:00,210.93,210.99,210.93,210.945,683200000.0
2008-02-28 10:47:00,210.94,211.02,210.94,211.0,306300000.0
2008-02-28 10:48:00,211.0,211.03,210.98,211.02,335800000.0
2008-02-28 10:49:00,211.02,211.175,210.98,211.13,628600000.0
2008-02-28 10:50:00,211.13,211.15,211.08,211.12,187200000.0
2008-02-28 10:51:00,211.12,211.27,211.11,211.23,310600000.0
2008-02-28 10:52:00,211.23,211.28,211.22,211.26,660100000.0
2008-02-28 10:53:00,211.28,211.29,211.195,211.21,450900000.0
2008-02-28 10:54:00,211.195,211.21,211.12,211.14,569900000.0
2008-02-28 10:55:00,211.14,211.15,211.1,211.13,461800000.0
2008-02-28 10:56:00,211.13,211.13,211.07,211.07,239300000.0
2008-02-28 10:57:00,211.07,211.13,211.07,211.1,217400000.0
2008-02-28 10:58:00,211.095,211.11,211.07,211.07,221400000.0
2008-02-28 10:59:00,211.07,211.09,211.05,211.07,436900000.0
2008-02-28 11:00:00,211.07,211.19,211.07,211.19,89300000.0
2008-02-28 11:01:00,211.19,211.19,211.11,211.14,279900000.0
2008-02-28 11:02:00,211.14,211.14,211.11,211.12,231300000.0
2008-02-28 11:03:00,211.12,211.14,211.1,211.1,496900000.0
2008-02-28 11:04:00,211.1,211.1,211.08,211.08,282200000.0
2008-02-28 11:05:00,211.08,211.08,211.03,211.05,213900000.0
2008-02-28 11:06:00,211.06,211.08,211.03,211.03,164700000.0
2008-02-28 11:07:00,211.03,211.21,211.03,211.16,284300000.0
2008-02-28 11:08:00,211.16,211.24,211.16,211.21,322100000.0
2008-02-28 11:09:00,211.21,211.23,211.2,211.21,123600000.0
2008-02-28 11:10:00,211.21,211.25,211.2,211.24,224800000.0
2008-02-28 11:11:00,211.24,211.26,211.2,211.2,155200000.0
2008-02-28 11:12:00,211.2,211.22,211.1,211.13,267600000.0
2008-02-28 11:13:00,211.13,211.14,211.09,211.13,300700000.0
2008-02-28 11:14:00,211.13,211.14,211.08,211.12,334800000.0
2008-02-28 11:15:00,211.12,211.14,211.05,211.05,598100000.0
2008-02-28 11:16:00,211.05,211.1,211.05,211.09,310400000.0
2008-02-28 11:17:00,211.09,211.1,211.04,211.07,265300000.0
2008-02-28 11:18:00,211.07,211.11,211.03,211.11,565000000.0
2008-02-28 11:19:00,211.11,211.15,211.1,211.1,437400000.0
2008-02-28 11:20:00,211.1,211.11,211.08,211.08,485700000.0
2008-02-28 11:21:00,211.08,211.14,211.08,211.12,203000000.0
2008-02-28 11:22:00,211.12,211.13,211.07,211.07,400200000.0
2008-02-28 11:23:00,211.07,211.08,211.02,211.04,489300000.0
2008-02-28 11:24:00,211.04,211.05,210.93,210.94,661000000.0
2008-02-28 11:25:00,210.94,210.99,210.93,210.99,325000000.0
2008-02-28 11:26:00,210.99,210.99,210.92,210.92,756300000.0
2008-02-28 11:27:00,210.92,210.95,210.92,210.94,694700000.0
2008-02-28 11:28:00,210.94,210.99,210.94,210.965,544000000.0
2008-02-28 11:29:00,210.965,211.0,210.96,210.965,560800000.0
2008-02-28 11:30:00,210.965,210.99,210.94,210.95,228400000.0
2008-02-28 11:31:00,210.95,210.97,210.87,210.88,439100000.0
2008-02-28 11:32:00,210.88,210.95,210.88,210.925,231900000.0
2008-02-28 11:33:00,210.925,210.925,210.88,210.89,567900000.0
2008-02-28 11:34:00,210.89,210.91,210.88,210.89,398000000.0
2008-02-28 11:35:00,210.89,210.91,210.88,210.89,425700000.0
2008-02-28 11:36:00,210.89,210.92,210.89,210.92,422100000.0
2008-02-28 11:37:00,210.92,210.93,210.87,210.87,945900000.0
2008-02-28 11:38:00,210.87,210.89,210.84,210.89,541500000.0
2008-02-28 11:39:00,210.89,211.02,210.89,211.0,522900000.0
2008-02-28 11:40:00,210.99,210.99,210.96,210.97,478700000.0
2008-02-28 11:41:00,210.97,211.0,210.96,210.99,446000000.0
2008-02-28 11:42:00,210.99,210.99,210.93,210.96,256500000.0
2008-02-28 11:43:00,210.97,211.06,210.95,210.99,540300000.0
2008-02-28 11:44:00,210.99,211.03,210.95,210.96,575000000.0
2008-02-28 11:45:00,210.96,210.98,210.9,210.94,406900000.0
2008-02-28 11:46:00,210.94,211.03,210.93,211.01,712000000.0
2008-02-28 11:47:00,211.01,211.03,211.0,211.02,620100000.0
2008-02-28 11:48:00,211.02,211.06,211.02,211.04,698300000.0
2008-02-28 11:49:00,211.04,211.04,211.02,211.04,454100000.0
2008-02-28 11:50:00,211.05,211.08,211.02,211.02,509600000.0
2008-02-28 11:51:00,211.02,211.09,211.02,211.08,632100000.0
2008-02-28 11:52:00,211.08,211.09,211.06,211.08,652700000.0
2008-02-28 11:53:00,211.08,211.08,211.04,211.05,115500000.0
2008-02-28 11:54:00,211.05,211.05,211.01,211.02,194100000.0
2008-02-28 11:55:00,211.02,211.04,211.0,211.02,394200000.0
2008-02-28 11:56:00,211.02,211.04,211.015,211.02,357200000.0
2008-02-28 11:57:00,211.02,211.03,211.01,211.02,348000000.0
2008-02-28 11:58:00,211.02,211.1,211.02,211.04,155400000.0
2008-02-28 11:59:00,211.04,211.05,211.01,211.02,118900000.0
2008-02-28 12:00:00,211.02,211.06,211.02,211.04,382600000.0
2008-02-28 12:01:00,211.04,211.06,211.04,211.04,173400000.0
2008-02-28 12:02:00,211.04,211.11,211.04,211.075,387800000.0
2008-02-28 12:03:00,211.075,211.085,211.05,211.075,497600000.0
2008-02-28 12:04:00,211.075,211.145,211.03,211.03,193000000.0
2008-02-28 12:05:00,211.04,211.07,210.985,210.99,145100000.0
2008-02-28 12:06:00,210.99,211.02,210.975,211.01,228500000.0
2008-02-28 12:07:00,211.01,211.135,211.0,211.135,263800000.0
2008-02-28 12:08:00,211.135,211.145,211.1,211.1,184300000.0
2008-02-28 12:09:00,211.1,211.1,211.08,211.09,113600000.0
2008-02-28 12:10:00,211.09,211.12,211.09,211.11,262800000.0
2008-02-28 12:11:00,211.11,211.17,211.11,211.14,194900000.0
2008-02-28 12:12:00,211.14,211.14,211.085,211.085,290900000.0
2008-02-28 12:13:00,211.085,211.085,211.02,211.07,108500000.0
2008-02-28 12:14:00,211.06,211.06,211.025,211.03,134500000.0
2008-02-28 12:15:00,211.03,211.08,211.005,211.08,146200000.0
2008-02-28 12:16:00,211.08,211.08,211.04,211.04,98500000.0
2008-02-28 12:17:00,211.04,211.05,210.95,210.95,120100000.0
2008-02-28 12:18:00,210.95,210.965,210.93,210.93,157500000.0
2008-02-28 12:19:00,210.93,210.95,210.93,210.95,138600000.0
2008-02-28 12:20:00,210.95,211.01,210.925,211.01,85800000.0
2008-02-28 12:21:00,211.01,211.15,211.01,211.08,137500000.0
2008-02-28 12:22:00,211.08,211.08,211.035,211.05,119500000.0
2008-02-28 12:23:00,211.05,211.095,211.01,211.09,124900000.0
2008-02-28 12:24:00,211.09,211.1,211.025,211.03,122600000.0
2008-02-28 12:25:00,211.03,211.07,211.0,211.01,157900000.0
2008-02-28 12:26:00,211.01,211.04,210.99,211.0,183700000.0
2008-02-28 12:27:00,211.0,211.06,211.0,211.02,172600000.0
2008-02-28 12:28:00,211.02,211.08,211.02,211.06,153900000.0
2008-02-28 12:29:00,211.06,211.08,211.02,211.02,156900000.0
2008-02-28 12:30:00,211.02,211.025,210.9,210.925,70700000.0
2008-02-28 12:31:00,210.925,210.93,210.925,210.925,23500000.0
2008-02-28 12:32:00,210.925,210.93,210.925,210.925,22700000.0
2008-02-28 12:33:00,210.925,210.925,210.82,210.845,183800000.0
2008-02-28 12:34:00,210.865,210.945,210.86,210.9,333900000.0
2008-02-28 12:35:00,210.9,210.905,210.73,210.755,210800000.0
2008-02-28 12:36:00,210.765,210.765,210.72,210.75,143300000.0
2008-02-28 12:37:00,210.75,210.76,210.66,210.67,142000000.0
2008-02-28 12:38:00,210.67,210.76,210.665,210.745,207600000.0
2008-02-28 12:39:00,210.745,210.795,210.745,210.775,194200000.0
2008-02-28 12:40:00,210.775,210.79,210.76,210.775,152800000.0
2008-02-28 12:41:00,210.775,210.8,210.775,210.785,151000000.0
2008-02-28 12:42:00,210.785,210.82,210.78,210.815,141700000.0
2008-02-28 12:43:00,210.815,210.84,210.81,210.84,133400000.0
2008-02-28 12:44:00,210.84,210.86,210.77,210.79,253100000.0
2008-02-28 12:45:00,210.79,210.82,210.79,210.79,165700000.0
2008-02-28 12:46:00,210.79,210.82,210.76,210.81,148300000.0
2008-02-28 12:47:00,210.81,210.955,210.79,210.93,187600000.0
2008-02-28 12:48:00,210.93,210.93,210.865,210.88,239200000.0
2008-02-28 12:49:00,210.88,210.905,210.86,210.88,222100000.0
2008-02-28 12:50:00,210.88,210.89,210.83,210.84,149500000.0
2008-02-28 12:51:00,210.84,210.84,210.77,210.79,162900000.0
2008-02-28 12:52:00,210.79,210.82,210.775,210.8,203200000.0
2008-02-28 12:53:00,210.8,210.85,210.8,210.84,156400000.0
2008-02-28 12:54:00,210.845,210.895,210.845,210.855,261900000.0
2008-02-28 12:55:00,210.855,210.94,210.845,210.94,212500000.0
2008-02-28 12:56:00,210.94,210.94,210.9,210.93,209900000.0
2008-02-28 12:57:00,210.93,211.04,210.93,211.035,275200000.0
2008-02-28 12:58:00,211.03,211.035,210.995,211.03,231700000.0
2008-02-28 12:59:00,211.03,211.04,210.965,210.98,252800000.0
2008-02-28 13:00:00,210.98,210.985,210.94,210.94,155400000.0
2008-02-28 13:01:00,210.94,210.94,210.915,210.925,191200000.0
2008-02-28 13:02:00,210.925,210.95,210.91,210.92,582200000.0
2008-02-28 13:03:00,210.92,210.95,210.905,210.94,180500000.0
2008-02-28 13:04:00,210.94,210.97,210.94,210.955,161500000.0
2008-02-28 13:05:00,210.955,210.97,210.93,210.93,141500000.0
2008-02-28 13:06:00,210.93,210.99,210.93,210.99,149100000.0
2008-02-28 13:07:00,210.99,211.0,210.97,210.98,138500000.0
2008-02-28 13:08:00,210.98,211.095,210.98,211.05,282600000.0
2008-02-28 13:09:00,211.05,211.13,211.045,211.13,192500000.0
2008-02-28 13:10:00,211.13,211.16,211.12,211.12,135200000.0
2008-02-28 13:11:00,211.12,211.12,211.075,211.1,164500000.0
2008-02-28 13:12:00,211.11,211.12,211.05,211.05,134400000.0
2008-02-28 13:13:00,211.05,211.05,211.0,211.0,134200000.0
2008-02-28 13:14:00,211.0,211.0,210.975,210.98,171600000.0
2008-02-28 13:15:00,210.98,210.99,210.96,210.96,146600000.0
2008-02-28 13:16:00,210.96,210.96,210.945,210.945,133700000.0
2008-02-28 13:17:00,210.945,210.945,210.87,210.88,277800000.0
2008-02-28 13:18:00,210.88,210.95,210.88,210.94,183000000.0
2008-02-28 13:19:00,210.94,210.94,210.89,210.89,148900000.0
2008-02-28 13:20:00,210.89,210.92,210.88,210.89,161800000.0
2008-02-28 13:21:00,210.89,210.9,210.87,210.9,164700000.0
2008-02-28 13:22:00,210.9,210.905,210.9,210.9,145600000.0
2008-02-28 13:23:00,210.9,210.92,210.875,210.9,236500000.0
2008-02-28 13:24:00,210.9,210.91,210.81,210.81,235100000.0
2008-02-28 13:25:00,210.81,210.815,210.765,210.785,628300000.0
2008-02-28 13:26:00,210.785,210.825,210.775,210.78,227400000.0
2008-02-28 13:27:00,210.78,210.805,210.77,210.77,208700000.0
2008-02-28 13:28:00,210.77,210.785,210.72,210.74,253100000.0
2008-02-28 13:29:00,210.74,210.775,210.705,210.76,211500000.0
2008-02-28 13:30:00,210.76,210.76,210.725,210.74,189800000.0
2008-02-28 13:31:00,210.74,210.75,210.715,210.735,303900000.0
2008-02-28 13:32:00,210.735,210.77,210.72,210.74,165300000.0
2008-02-28 13:33:00,210.74,210.795,210.735,210.745,171900000.0
2008-02-28 13:34:00,210.745,210.745,210.705,210.72,314800000.0
2008-02-28 13:35:00,210.72,210.73,210.705,210.705,274300000.0
2008-02-28 13:36:00,210.705,210.745,210.705,210.745,226700000.0
2008-02-28 13:37:00,210.76,210.78,210.735,210.78,154500000.0
2008-02-28 13:38:00,210.78,210.825,210.78,210.795,155900000.0
2008-02-28 13:39:00,210.8,210.8,210.745,210.785,199600000.0
2008-02-28 13:40:00,210.775,210.78,210.73,210.745,145700000.0
2008-02-28 13:41:00,210.75,210.75,210.65,210.65,373200000.0
2008-02-28 13:42:00,210.66,210.73,210.66,210.73,211000000.0
2008-02-28 13:43:00,210.73,210.765,210.69,210.69,197700000.0
2008-02-28 13:44:00,210.69,210.76,210.675,210.745,148000000.0
2008-02-28 13:45:00,210.745,210.785,210.725,210.775,204600000.0
2008-02-28 13:46:00,210.775,210.785,210.73,210.73,185200000.0
2008-02-28 13:47:00,210.73,210.74,210.71,210.74,265200000.0
2008-02-28 13:48:00,210.74,210.755,210.72,210.74,169800000.0
2008-02-28 13:49:00,210.74,210.76,210.635,210.675,257600000.0
2008-02-28 13:50:00,210.675,210.69,210.675,210.675,233900000.0
2008-02-28 13:51:00,210.675,210.73,210.675,210.73,383000000.0
2008-02-28 13:52:00,210.73,210.735,210.715,210.735,387600000.0
2008-02-28 13:53:00,210.735,210.79,210.735,210.78,412300000.0
2008-02-28 13:54:00,210.78,210.79,210.75,210.77,176400000.0
2008-02-28 13:55:00,210.77,210.77,210.7,210.7,172100000.0
2008-02-28 13:56:00,210.7,210.71,210.69,210.69,135000000.0
2008-02-28 13:57:00,210.69,210.74,210.67,210.74,136400000.0
2008-02-28 13:58:00,210.74,210.79,210.735,210.76,264600000.0
2008-02-28 13:59:00,210.76,210.9,210.75,210.9,266800000.0
2008-02-28 14:00:00,210.89,210.9,210.845,210.9,237800000.0
2008-02-28 14:01:00,210.9,210.95,210.89,210.93,176300000.0
2008-02-28 14:02:00,210.93,210.94,210.915,210.92,173400000.0
2008-02-28 14:03:00,210.92,210.925,210.89,210.91,243500000.0
2008-02-28 14:04:00,210.91,210.93,210.86,210.86,130700000.0
2008-02-28 14:05:00,210.86,210.9,210.86,210.9,156200000.0
2008-02-28 14:06:00,210.9,210.96,210.9,210.95,277700000.0
2008-02-28 14:07:00,210.95,210.98,210.95,210.96,128600000.0
2008-02-28 14:08:00,210.96,210.97,210.94,210.955,133400000.0
2008-02-28 14:09:00,210.955,210.955,210.91,210.91,132800000.0
2008-02-28 14:10:00,210.91,210.92,210.89,210.91,139000000.0
2008-02-28 14:11:00,210.91,210.93,210.9,210.91,134800000.0
2008-02-28 14:12:00,210.91,210.91,210.86,210.865,143100000.0
2008-02-28 14:13:00,210.865,210.865,210.835,210.845,254500000.0
2008-02-28 14:14:00,210.855,210.865,210.85,210.85,170800000.0
2008-02-28 14:15:00,210.85,210.85,210.765,210.825,153000000.0
2008-02-28 14:16:00,210.825,210.86,210.76,210.83,217100000.0
2008-02-28 14:17:00,210.83,210.85,210.82,210.85,135800000.0
2008-02-28 14:18:00,210.85,210.85,210.83,210.84,134600000.0
2008-02-28 14:19:00,210.84,210.85,210.83,210.83,138300000.0
2008-02-28 14:20:00,210.83,210.86,210.78,210.86,166500000.0
2008-02-28 14:21:00,210.86,210.905,210.84,210.905,150700000.0
2008-02-28 14:22:00,210.905,210.915,210.885,210.91,237900000.0
2008-02-28 14:23:00,210.91,210.91,210.885,210.89,161400000.0
2008-02-28 14:24:00,210.89,210.94,210.89,210.94,230000000.0
2008-02-28 14:25:00,210.94,210.96,210.92,210.94,198300000.0
2008-02-28 14:26:00,210.945,211.03,210.945,211.03,133700000.0
2008-02-28 14:27:00,211.03,211.1,211.02,211.09,132000000.0
2008-02-28 14:28:00,211.09,211.09,211.02,211.03,155400000.0
2008-02-28 14:29:00,211.03,211.04,211.005,211.005,302400000.0
2008-02-28 14:30:00,211.005,211.03,210.995,210.995,258400000.0
2008-02-28 14:31:00,210.995,211.06,210.995,211.04,183900000.0
2008-02-28 14:32:00,211.04,211.06,210.96,211.025,151800000.0
2008-02-28 14:33:00,211.025,211.025,210.975,210.99,164300000.0
2008-02-28 14:34:00,210.99,211.0,210.96,210.98,116050000.0
2008-02-28 14:35:00,210.98,210.98,210.86,210.88,152350000.0
2008-02-28 14:36:00,210.885,210.935,210.815,210.815,232950000.0
2008-02-28 14:37:00,210.815,210.875,210.81,210.87,267200000.0
2008-02-28 14:38:00,210.87,210.88,210.84,210.88,161300000.0
2008-02-28 14:39:00,210.88,210.89,210.85,210.85,173000000.0
2008-02-28 14:40:00,210.85,210.92,210.84,210.92,164700000.0
2008-02-28 14:41:00,210.92,210.945,210.895,210.91,217900000.0
2008-02-28 14:42:00,210.91,210.91,210.845,210.85,165500000.0
2008-02-28 14:43:00,210.85,210.92,210.85,210.905,181700000.0
2008-02-28 14:44:00,210.905,210.94,210.875,210.92,267700000.0
2008-02-28 14:45:00,210.92,210.94,210.92,210.935,154600000.0
2008-02-28 14:46:00,210.935,210.94,210.805,210.885,250900000.0
2008-02-28 14:47:00,210.885,210.93,210.87,210.88,150300000.0
2008-02-28 14:48:00,210.88,210.89,210.855,210.86,153500000.0
2008-02-28 14:49:00,210.86,210.865,210.835,210.84,571800000.0
2008-02-28 14:50:00,210.84,210.9,210.815,210.9,187500000.0
2008-02-28 14:51:00,210.9,210.91,210.82,210.86,136800000.0
2008-02-28 14:52:00,210.86,210.89,210.85,210.885,139200000.0
2008-02-28 14:53:00,210.885,210.93,210.885,210.9,167100000.0
2008-02-28 14:54:00,210.9,210.9,210.84,210.85,159500000.0
2008-02-28 14:55:00,210.85,210.855,210.83,210.85,159200000.0
2008-02-28 14:56:00,210.85,210.85,210.83,210.845,187800000.0
2008-02-28 14:57:00,210.845,210.895,210.845,210.895,150100000.0
2008-02-28 14:58:00,210.895,210.98,210.885,210.965,151100000.0
2008-02-28 14:59:00,210.965,211.04,210.95,211.04,171200000.0
2008-02-28 15:00:00,211.04,211.08,211.03,211.065,186700000.0
2008-02-28 15:01:00,211.065,211.065,210.99,210.995,188000000.0
2008-02-28 15:02:00,210.995,210.995,210.915,210.915,198200000.0
2008-02-28 15:03:00,210.915,210.92,210.88,210.91,158100000.0
2008-02-28 15:04:00,210.91,210.96,210.9,210.955,150300000.0
2008-02-28 15:05:00,210.955,210.995,210.94,210.94,150100000.0
2008-02-28 15:06:00,210.93,210.955,210.875,210.895,169400000.0
2008-02-28 15:07:00,210.9,210.92,210.78,210.78,224800000.0
2008-02-28 15:08:00,210.775,210.86,210.77,210.86,161400000.0
2008-02-28 15:09:00,210.86,210.92,210.79,210.87,162600000.0
2008-02-28 15:10:00,210.87,210.88,210.815,210.815,223700000.0
2008-02-28 15:11:00,210.81,210.81,210.725,210.81,219300000.0
2008-02-28 15:12:00,210.81,210.85,210.77,210.82,137200000.0
2008-02-28 15:13:00,210.82,210.895,210.79,210.885,178900000.0
2008-02-28 15:14:00,210.895,210.97,210.875,210.91,301900000.0
2008-02-28 15:15:00,210.91,210.91,210.85,210.86,260800000.0
2008-02-28 15:16:00,210.86,210.93,210.795,210.89,200900000.0
2008-02-28 15:17:00,210.89,210.93,210.86,210.86,172800000.0
2008-02-28 15:18:00,210.86,210.88,210.815,210.815,164600000.0
2008-02-28 15:19:00,210.815,210.9,210.81,210.865,190300000.0
2008-02-28 15:20:00,210.865,210.88,210.79,210.83,161800000.0
2008-02-28 15:21:00,210.83,210.85,210.8,210.83,169000000.0
2008-02-28 15:22:00,210.83,210.85,210.78,210.815,176700000.0
2008-02-28 15:23:00,210.815,210.815,210.72,210.72,167300000.0
2008-02-28 15:24:00,210.72,210.745,210.7,210.74,163500000.0
2008-02-28 15:25:00,210.74,210.79,210.72,210.73,177400000.0
2008-02-28 15:26:00,210.735,210.77,210.71,210.75,144800000.0
2008-02-28 15:27:00,210.75,210.79,210.75,210.77,192000000.0
2008-02-28 15:28:00,210.77,210.84,210.77,210.84,158600000.0
2008-02-28 15:29:00,210.84,210.915,210.835,210.895,278800000.0
2008-02-28 15:30:00,210.895,210.895,210.4,210.46,233900000.0
2008-02-28 15:31:00,210.46,210.49,210.32,210.375,222700000.0
2008-02-28 15:32:00,210.38,210.45,210.365,210.38,180000000.0
2008-02-28 15:33:00,210.38,210.495,210.365,210.46,248500000.0
2008-02-28 15:34:00,210.47,210.555,210.41,210.41,164600000.0
2008-02-28 15:35:00,210.41,210.515,210.405,210.465,180200000.0
2008-02-28 15:36:00,210.46,210.46,210.335,210.405,170400000.0
2008-02-28 15:37:00,210.4,210.43,210.34,210.4,195500000.0
2008-02-28 15:38:00,210.4,210.46,210.38,210.45,247300000.0
2008-02-28 15:39:00,210.45,210.475,210.39,210.47,198300000.0
2008-02-28 15:40:00,210.47,210.48,210.4,210.44,168800000.0
2008-02-28 15:41:00,210.44,210.46,210.39,210.415,279200000.0
2008-02-28 15:42:00,210.41,210.45,210.38,210.43,236200000.0
2008-02-28 15:43:00,210.43,210.59,210.395,210.56,212500000.0
2008-02-28 15:44:00,210.56,210.57,210.485,210.535,294900000.0
2008-02-28 15:45:00,210.515,210.56,210.48,210.53,239100000.0
2008-02-28 15:46:00,210.53,210.54,210.46,210.5,191600000.0
2008-02-28 15:47:00,210.51,210.51,210.445,210.47,214600000.0
2008-02-28 15:48:00,210.47,210.545,210.47,210.5,187200000.0
2008-02-28 15:49:00,210.5,210.54,210.46,210.47,163300000.0
2008-02-28 15:50:00,210.47,210.51,210.435,210.48,155800000.0
2008-02-28 15:51:00,210.48,210.53,210.455,210.48,200500000.0
2008-02-28 15:52:00,210.48,210.52,210.45,210.45,216900000.0
2008-02-28 15:53:00,210.45,210.47,210.41,210.44,221000000.0
2008-02-28 15:54:00,210.44,210.475,210.395,210.435,235600000.0
2008-02-28 15:55:00,210.43,210.44,210.38,210.425,210500000.0
2008-02-28 15:56:00,210.43,210.47,210.405,210.44,203500000.0
2008-02-28 15:57:00,210.445,210.52,210.445,210.45,155600000.0
2008-02-28 15:58:00,210.45,210.45,210.37,210.38,211900000.0
2008-02-28 15:59:00,210.38,210.46,210.375,210.43,190600000.0
2008-02-28 16:00:00,210.43,210.455,210.375,210.415,244500000.0
2008-02-28 16:01:00,210.415,210.425,210.37,210.38,221700000.0
2008-02-28 16:02:00,210.39,210.425,210.365,210.405,184000000.0
2008-02-28 16:03:00,210.4,210.43,210.275,210.3,200800000.0
2008-02-28 16:04:00,210.315,210.34,210.25,210.255,221100000.0
2008-02-28 16:05:00,210.255,210.32,210.25,210.32,228600000.0
2008-02-28 16:06:00,210.32,210.32,210.27,210.27,163000000.0
2008-02-28 16:07:00,210.27,210.325,210.22,210.28,205800000.0
2008-02-28 16:08:00,210.28,210.43,210.265,210.355,217400000.0
2008-02-28 16:09:00,210.35,210.41,210.31,210.375,184600000.0
2008-02-28 16:10:00,210.37,210.38,210.21,210.23,173900000.0
2008-02-28 16:11:00,210.23,210.25,210.195,210.22,170200000.0
2008-02-28 16:12:00,210.22,210.29,210.18,210.18,178900000.0
2008-02-28 16:13:00,210.18,210.25,210.15,210.23,202100000.0
2008-02-28 16:14:00,210.23,210.245,210.195,210.195,318300000.0
2008-02-28 16:15:00,210.195,210.235,210.17,210.2,219300000.0
2008-02-28 16:16:00,210.2,210.2,210.18,210.19,193400000.0
2008-02-28 16:17:00,210.18,210.2,210.15,210.18,169400000.0
2008-02-28 16:18:00,210.19,210.2,210.17,210.2,241900000.0
2008-02-28 16:19:00,210.2,210.24,210.17,210.215,211700000.0
2008-02-28 16:20:00,210.215,210.33,210.205,210.31,201700000.0
2008-02-28 16:21:00,210.31,210.335,210.255,210.275,176100000.0
2008-02-28 16:22:00,210.275,210.3,210.235,210.29,186200000.0
2008-02-28 16:23:00,210.295,210.33,210.23,210.325,202100000.0
2008-02-28 16:24:00,210.32,210.36,210.245,210.27,197900000.0
2008-02-28 16:25:00,210.27,210.27,210.175,210.22,183000000.0
2008-02-28 16:26:00,210.22,210.24,210.18,210.195,200000000.0
2008-02-28 16:27:00,210.19,210.23,210.19,210.19,340300000.0
2008-02-28 16:28:00,210.19,210.285,210.175,210.285,377200000.0
2008-02-28 16:29:00,210.29,210.305,210.27,210.285,186000000.0
2008-02-28 16:30:00,210.28,210.295,210.22,210.24,191000000.0
2008-02-28 16:31:00,210.245,210.28,210.185,210.225,203600000.0
2008-02-28 16:32:00,210.225,210.25,210.185,210.225,318200000.0
2008-02-28 16:33:00,210.22,210.28,210.22,210.275,190500000.0
2008-02-28 16:34:00,210.275,210.35,210.245,210.31,220100000.0
2008-02-28 16:35:00,210.31,210.36,210.29,210.36,223600000.0
2008-02-28 16:36:00,210.345,210.37,210.33,210.33,247200000.0
2008-02-28 16:37:00,210.33,210.37,210.28,210.31,187000000.0
2008-02-28 16:38:00,210.31,210.36,210.295,210.35,171400000.0
2008-02-28 16:39:00,210.35,210.42,210.35,210.405,163700000.0
2008-02-28 16:40:00,210.41,210.43,210.385,210.41,169100000.0
2008-02-28 16:41:00,210.41,210.43,210.4,210.4,158800000.0
2008-02-28 16:42:00,210.4,210.47,210.38,210.38,163100000.0
2008-02-28 16:43:00,210.38,210.445,210.37,210.42,278500000.0
2008-02-28 16:44:00,210.42,210.435,210.32,210.355,286700000.0
2008-02-28 16:45:00,210.36,210.38,210.33,210.335,185500000.0
2008-02-28 16:46:00,210.335,210.4,210.32,210.35,164400000.0
2008-02-28 16:47:00,210.35,210.39,210.34,210.39,284000000.0
2008-02-28 16:48:00,210.39,210.46,210.37,210.43,172400000.0
2008-02-28 16:49:00,210.43,210.46,210.39,210.39,176200000.0
2008-02-28 16:50:00,210.39,210.435,210.365,210.43,176700000.0
2008-02-28 16:51:00,210.43,210.435,210.365,210.375,204100000.0
2008-02-28 16:52:00,210.375,210.49,210.355,210.47,210500000.0
2008-02-28 16:53:00,210.47,210.53,210.455,210.51,186300000.0
2008-02-28 16:54:00,210.51,210.53,210.47,210.505,184000000.0
2008-02-28 16:55:00,210.505,210.505,210.43,210.43,185100000.0
2008-02-28 16:56:00,210.43,210.47,210.425,210.47,193700000.0
2008-02-28 16:57:00,210.47,210.52,210.42,210.44,192500000.0
2008-02-28 16:58:00,210.44,210.5,210.42,210.43,164600000.0
2008-02-28 16:59:00,210.43,210.57,210.43,210.54,178200000.0
2008-02-28 17:00:00,210.56,210.645,210.53,210.56,203700000.0
2008-02-28 17:01:00,210.56,210.58,210.5,210.54,179000000.0
2008-02-28 17:02:00,210.54,210.59,210.51,210.58,157300000.0
2008-02-28 17:03:00,210.58,210.58,210.53,210.53,163400000.0
2008-02-28 17:04:00,210.53,210.56,210.5,210.5,155700000.0
2008-02-28 17:05:00,210.5,210.55,210.49,210.5,156200000.0
2008-02-28 17:06:00,210.5,210.53,210.45,210.45,157700000.0
2008-02-28 17:07:00,210.45,210.47,210.4,210.45,162400000.0
2008-02-28 17:08:00,210.45,210.49,210.45,210.46,153400000.0
2008-02-28 17:09:00,210.46,210.46,210.395,210.395,159200000.0
2008-02-28 17:10:00,210.4,210.43,210.37,210.4,154800000.0
2008-02-28 17:11:00,210.4,210.43,210.355,210.415,152300000.0
2008-02-28 17:12:00,210.415,210.46,210.41,210.415,166900000.0
2008-02-28 17:13:00,210.41,210.44,210.39,210.44,159900000.0
2008-02-28 17:14:00,210.44,210.44,210.355,210.355,186100000.0
2008-02-28 17:15:00,210.355,210.38,210.325,210.375,132900000.0
2008-02-28 17:16:00,210.375,210.39,210.335,210.345,174600000.0
2008-02-28 17:17:00,210.345,210.485,210.335,210.475,160300000.0
2008-02-28 17:18:00,210.475,210.58,210.465,210.485,174600000.0
2008-02-28 17:19:00,210.48,210.49,210.41,210.41,194900000.0
2008-02-28 17:20:00,210.41,210.475,210.41,210.47,161400000.0
2008-02-28 17:21:00,210.47,210.49,210.35,210.35,184400000.0
2008-02-28 17:22:00,210.35,210.4,210.33,210.38,153800000.0
2008-02-28 17:23:00,210.38,210.465,210.365,210.46,146500000.0
2008-02-28 17:24:00,210.46,210.55,210.46,210.52,156300000.0
2008-02-28 17:25:00,210.52,210.54,210.48,210.49,158100000.0
2008-02-28 17:26:00,210.49,210.6,210.49,210.6,149800000.0
2008-02-28 17:27:00,210.58,210.625,210.56,210.62,159600000.0
2008-02-28 17:28:00,210.62,210.675,210.6,210.665,156300000.0
2008-02-28 17:29:00,210.665,210.76,210.66,210.76,166100000.0
2008-02-28 17:30:00,210.76,210.76,210.63,210.665,155400000.0
2008-02-28 17:31:00,210.65,210.67,210.6,210.61,179200000.0
2008-02-28 17:32:00,210.61,210.61,210.54,210.54,156600000.0
2008-02-28 17:33:00,210.54,210.57,210.53,210.57,162100000.0
2008-02-28 17:34:00,210.57,210.6,210.53,210.56,154000000.0
2008-02-28 17:35:00,210.56,210.58,210.53,210.57,151400000.0
2008-02-28 17:36:00,210.57,210.58,210.535,210.535,227300000.0
2008-02-28 17:37:00,210.535,210.65,210.535,210.63,166000000.0
2008-02-28 17:38:00,210.63,210.705,210.57,210.705,165800000.0
2008-02-28 17:39:00,210.705,210.77,210.705,210.77,169300000.0
2008-02-28 17:40:00,210.77,210.85,210.77,210.79,164700000.0
2008-02-28 17:41:00,210.79,210.87,210.79,210.81,164000000.0
2008-02-28 17:42:00,210.81,210.885,210.81,210.85,176300000.0
2008-02-28 17:43:00,210.85,210.85,210.765,210.795,168200000.0
2008-02-28 17:44:00,210.795,210.81,210.77,210.78,150500000.0
2008-02-28 17:45:00,210.78,210.79,210.68,210.685,156300000.0
2008-02-28 17:46:00,210.69,210.73,210.65,210.685,174100000.0
2008-02-28 17:47:00,210.685,210.73,210.65,210.68,184500000.0
2008-02-28 17:48:00,210.68,210.77,210.64,210.755,160300000.0
2008-02-28 17:49:00,210.755,210.84,210.69,210.715,154400000.0
2008-02-28 17:50:00,210.73,210.73,210.65,210.7,190600000.0
2008-02-28 17:51:00,210.7,210.72,210.62,210.665,167000000.0
2008-02-28 17:52:00,210.665,210.745,210.61,210.72,217300000.0
2008-02-28 17:53:00,210.72,210.775,210.7,210.72,198300000.0
2008-02-28 17:54:00,210.72,210.75,210.7,210.73,158500000.0
2008-02-28 17:55:00,210.74,210.76,210.65,210.715,156000000.0
2008-02-28 17:56:00,210.71,210.78,210.665,210.665,151800000.0
2008-02-28 17:57:00,210.675,210.675,210.49,210.58,161600000.0
2008-02-28 17:58:00,210.58,210.63,210.35,210.37,158800000.0
2008-02-28 17:59:00,210.36,210.51,210.34,210.42,162700000.0
2008-02-28 18:00:00,210.42,210.62,210.395,210.48,149700000.0
2008-02-28 18:01:00,210.485,210.505,210.37,210.395,142100000.0
2008-02-28 18:02:00,210.4,210.48,210.395,210.44,163400000.0
2008-02-28 18:03:00,210.44,210.45,210.21,210.21,165000000.0
2008-02-28 18:04:00,210.21,210.305,210.16,210.17,165300000.0
2008-02-28 18:05:00,210.17,210.2,210.05,210.05,196400000.0
2008-02-28 18:06:00,210.05,210.1,209.985,210.075,163900000.0
2008-02-28 18:07:00,210.075,210.17,210.025,210.04,169800000.0
2008-02-28 18:08:00,210.05,210.095,210.025,210.095,192700000.0
2008-02-28 18:09:00,210.075,210.155,210.075,210.085,162700000.0
2008-02-28 18:10:00,210.075,210.08,210.01,210.01,188800000.0
2008-02-28 18:11:00,210.01,210.09,209.96,209.985,236800000.0
2008-02-28 18:12:00,209.985,210.055,209.935,210.05,179800000.0
2008-02-28 18:13:00,210.05,210.08,210.02,210.08,151000000.0
2008-02-28 18:14:00,210.08,210.13,210.04,210.06,163600000.0
2008-02-28 18:15:00,210.06,210.08,210.0,210.02,142900000.0
2008-02-28 18:16:00,210.02,210.12,210.02,210.12,136700000.0
2008-02-28 18:17:00,210.12,210.145,210.05,210.06,192200000.0
2008-02-28 18:18:00,210.06,210.07,210.0,210.03,148800000.0
2008-02-28 18:19:00,210.03,210.04,209.96,210.02,139200000.0
2008-02-28 18:20:00,210.0,210.03,209.93,209.935,145500000.0
2008-02-28 18:21:00,209.935,209.94,209.81,209.84,169700000.0
2008-02-28 18:22:00,209.84,209.89,209.825,209.89,145400000.0
2008-02-28 18:23:00,209.87,209.93,209.8,209.83,143700000.0
2008-02-28 18:24:00,209.83,209.83,209.73,209.76,137900000.0
2008-02-28 18:25:00,209.76,209.76,209.67,209.71,165100000.0
2008-02-28 18:26:00,209.71,209.82,209.71,209.79,175000000.0
2008-02-28 18:27:00,209.79,209.81,209.75,209.79,199900000.0
2008-02-28 18:28:00,209.79,209.83,209.75,209.76,172000000.0
2008-02-28 18:29:00,209.76,209.825,209.76,209.77,167700000.0
2008-02-28 18:30:00,209.77,209.78,209.71,209.78,190600000.0
2008-02-28 18:31:00,209.78,209.83,209.75,209.82,180300000.0
2008-02-28 18:32:00,209.805,209.83,209.715,209.75,180000000.0
2008-02-28 18:33:00,209.75,209.77,209.66,209.66,195400000.0
2008-02-28 18:34:00,209.66,209.76,209.63,209.73,177900000.0
2008-02-28 18:35:00,209.73,209.75,209.705,209.71,204800000.0
2008-02-28 18:36:00,209.71,209.82,209.7,209.75,153400000.0
2008-02-28 18:37:00,209.75,209.81,209.725,209.77,152200000.0
2008-02-28 18:38:00,209.77,209.81,209.73,209.79,153200000.0
2008-02-28 18:39:00,209.79,209.85,209.775,209.85,185900000.0
2008-02-28 18:40:00,209.85,209.89,209.83,209.87,149200000.0
2008-02-28 18:41:00,209.87,209.91,209.84,209.9,161800000.0
2008-02-28 18:42:00,209.88,209.88,209.82,209.87,177800000.0
2008-02-28 18:43:00,209.87,209.9,209.83,209.89,152900000.0
2008-02-28 18:44:00,209.89,209.91,209.86,209.9,153500000.0
2008-02-28 18:45:00,209.9,209.95,209.87,209.92,185500000.0
2008-02-28 18:46:00,209.92,209.92,209.86,209.88,164200000.0
2008-02-28 18:47:00,209.88,209.91,209.875,209.91,175100000.0
2008-02-28 18:48:00,209.91,209.92,209.87,209.87,147000000.0
2008-02-28 18:49:00,209.87,209.885,209.835,209.86,158600000.0
2008-02-28 18:50:00,209.86,210.0,209.845,209.975,140800000.0
2008-02-28 18:51:00,209.975,209.99,209.865,209.88,143700000.0
2008-02-28 18:52:00,209.88,209.94,209.87,209.92,207700000.0
2008-02-28 18:53:00,209.92,209.98,209.9,209.935,154100000.0
2008-02-28 18:54:00,209.935,209.935,209.9,209.92,153500000.0
2008-02-28 18:55:00,209.92,210.0,209.92,209.98,158200000.0
2008-02-28 18:56:00,209.98,210.04,209.97,210.02,154700000.0
2008-02-28 18:57:00,210.02,210.03,209.99,209.99,156300000.0
2008-02-28 18:58:00,209.99,210.0,209.96,209.98,153200000.0
2008-02-28 18:59:00,209.98,210.02,209.98,209.99,154200000.0
2008-02-28 19:00:00,209.99,210.01,209.96,209.98,159100000.0
2008-02-28 19:01:00,209.98,210.0,209.96,209.98,154100000.0
2008-02-28 19:02:00,209.98,209.98,209.94,209.98,156500000.0
2008-02-28 19:03:00,209.98,210.0,209.96,209.975,160100000.0
2008-02-28 19:04:00,209.975,209.975,209.845,209.845,165600000.0
2008-02-28 19:05:00,209.84,209.89,209.755,209.81,149000000.0
2008-02-28 19:06:00,209.81,209.86,209.8,209.84,155100000.0
2008-02-28 19:07:00,209.84,209.91,209.83,209.86,158500000.0
2008-02-28 19:08:00,209.86,209.87,209.78,209.81,168000000.0
2008-02-28 19:09:00,209.81,209.82,209.76,209.81,157300000.0
2008-02-28 19:10:00,209.81,209.85,209.785,209.8,139000000.0
2008-02-28 19:11:00,209.8,209.82,209.745,209.785,139000000.0
2008-02-28 19:12:00,209.785,209.895,209.78,209.82,157300000.0
2008-02-28 19:13:00,209.82,209.83,209.73,209.795,180200000.0
2008-02-28 19:14:00,209.79,209.79,209.685,209.685,172000000.0
2008-02-28 19:15:00,209.685,209.73,209.685,209.69,150400000.0
2008-02-28 19:16:00,209.69,209.73,209.685,209.71,166300000.0
2008-02-28 19:17:00,209.71,209.75,209.695,209.695,160800000.0
2008-02-28 19:18:00,209.695,209.77,209.66,209.7,174500000.0
2008-02-28 19:19:00,209.7,209.72,209.58,209.63,150100000.0
2008-02-28 19:20:00,209.63,209.69,209.575,209.69,166300000.0
2008-02-28 19:21:00,209.7,209.78,209.69,209.78,204600000.0
2008-02-28 19:22:00,209.78,209.79,209.73,209.76,198000000.0
2008-02-28 19:23:00,209.76,209.79,209.68,209.7,190000000.0
2008-02-28 19:24:00,209.7,209.77,209.7,209.77,169600000.0
2008-02-28 19:25:00,209.76,209.8,209.725,209.8,178600000.0
2008-02-28 19:26:00,209.8,209.83,209.77,209.82,181900000.0
2008-02-28 19:27:00,209.82,209.82,209.77,209.81,182400000.0
2008-02-28 19:28:00,209.81,209.83,209.79,209.81,183100000.0
2008-02-28 19:29:00,209.81,209.86,209.775,209.775,239600000.0
2008-02-28 19:30:00,209.77,209.8,209.735,209.76,251200000.0
2008-02-28 19:31:00,209.765,209.83,209.74,209.8,168700000.0
2008-02-28 19:32:00,209.8,209.81,209.76,209.78,233600000.0
2008-02-28 19:33:00,209.78,209.82,209.78,209.8,177600000.0
2008-02-28 19:34:00,209.8,209.82,209.78,209.82,175200000.0
2008-02-28 19:35:00,209.82,209.84,209.79,209.8,183200000.0
2008-02-28 19:36:00,209.8,209.83,209.78,209.8,174100000.0
2008-02-28 19:37:00,209.8,209.83,209.79,209.8,176500000.0
2008-02-28 19:38:00,209.8,209.8,209.715,209.72,209600000.0
2008-02-28 19:39:00,209.72,209.76,209.7,209.75,192800000.0
2008-02-28 19:40:00,209.76,209.8,209.755,209.755,169200000.0
2008-02-28 19:41:00,209.755,209.78,209.75,209.75,167900000.0
2008-02-28 19:42:00,209.75,209.755,209.75,209.755,375600000.0
2008-02-28 19:43:00,209.755,209.765,209.74,209.75,227600000.0
2008-02-28 19:44:00,209.75,209.765,209.74,209.76,218300000.0
2008-02-28 19:45:00,209.76,209.78,209.76,209.78,178000000.0
2008-02-28 19:46:00,209.78,209.9,209.78,209.9,175000000.0
2008-02-28 19:47:00,209.9,209.93,209.88,209.88,200400000.0
2008-02-28 19:48:00,209.88,209.88,209.82,209.84,180700000.0
2008-02-28 19:49:00,209.84,209.87,209.82,209.86,181100000.0
2008-02-28 19:50:00,209.86,209.91,209.835,209.91,178900000.0
2008-02-28 19:51:00,209.91,209.91,209.82,209.82,177600000.0
2008-02-28 19:52:00,209.82,209.84,209.8,209.82,179900000.0
2008-02-28 19:53:00,209.825,209.865,209.82,209.86,315500000.0
2008-02-28 19:54:00,209.86,209.865,209.815,209.86,249400000.0
2008-02-28 19:55:00,209.86,209.88,209.845,209.845,178200000.0
2008-02-28 19:56:00,209.845,209.85,209.81,209.81,182200000.0
2008-02-28 19:57:00,209.81,209.83,209.785,209.795,219300000.0
2008-02-28 19:58:00,209.795,209.87,209.795,209.87,187100000.0
2008-02-28 19:59:00,209.87,209.9,209.81,209.82,198800000.0
2008-02-28 20:00:00,209.82,209.88,209.82,209.845,176700000.0
2008-02-28 20:01:00,209.855,209.91,209.79,209.865,214200000.0
2008-02-28 20:02:00,209.865,209.93,209.865,209.905,190200000.0
2008-02-28 20:03:00,209.915,209.915,209.73,209.75,150200000.0
2008-02-28 20:04:00,209.76,209.86,209.76,209.805,177500000.0
2008-02-28 20:05:00,209.805,209.815,209.69,209.69,128900000.0
2008-02-28 20:06:00,209.69,209.695,209.65,209.655,264800000.0
2008-02-28 20:07:00,209.645,209.645,209.52,209.58,176400000.0
2008-02-28 20:08:00,209.58,209.685,209.565,209.595,147900000.0
2008-02-28 20:09:00,209.595,209.77,209.56,209.725,166100000.0
2008-02-28 20:10:00,209.725,209.8,209.705,209.73,224300000.0
2008-02-28 20:11:00,209.735,209.755,209.675,209.7,224000000.0
2008-02-28 20:12:00,209.7,209.72,209.64,209.67,183000000.0
2008-02-28 20:13:00,209.67,209.855,209.67,209.8,114300000.0
2008-02-28 20:14:00,209.785,209.835,209.75,209.82,101200000.0
2008-02-28 20:15:00,209.82,209.84,209.71,209.71,142900000.0
2008-02-28 20:16:00,209.71,209.72,209.67,209.7,169700000.0
2008-02-28 20:17:00,209.7,209.735,209.7,209.73,178100000.0
2008-02-28 20:18:00,209.73,209.76,209.7,209.735,147300000.0
2008-02-28 20:19:00,209.735,209.77,209.72,209.755,146700000.0
2008-02-28 20:20:00,209.755,209.77,209.7,209.77,180200000.0
2008-02-28 20:21:00,209.77,209.8,209.74,209.75,168300000.0
2008-02-28 20:22:00,209.75,209.76,209.74,209.75,112700000.0
2008-02-28 20:23:00,209.75,209.75,209.69,209.72,185700000.0
2008-02-28 20:24:00,209.72,209.79,209.715,209.79,134800000.0
2008-02-28 20:25:00,209.79,209.8,209.71,209.73,182100000.0
2008-02-28 20:26:00,209.73,209.83,209.73,209.73,176600000.0
2008-02-28 20:27:00,209.73,209.74,209.71,209.73,179200000.0
2008-02-28 20:28:00,209.73,209.75,209.67,209.67,190400000.0
2008-02-28 20:29:00,209.67,209.705,209.64,209.67,169200000.0
2008-02-28 20:30:00,209.67,209.67,209.62,209.63,193300000.0
2008-02-28 20:31:00,209.64,209.65,209.605,209.62,177500000.0
2008-02-28 20:32:00,209.62,209.7,209.62,209.68,182500000.0
2008-02-28 20:33:00,209.68,209.74,209.68,209.68,184400000.0
2008-02-28 20:34:00,209.68,209.72,209.67,209.69,185900000.0
2008-02-28 20:35:00,209.69,209.73,209.68,209.68,157300000.0
2008-02-28 20:36:00,209.68,209.71,209.625,209.68,134400000.0
2008-02-28 20:37:00,209.68,209.695,209.64,209.675,88400000.0
2008-02-28 20:38:00,209.675,209.685,209.64,209.68,121900000.0
2008-02-28 20:39:00,209.68,209.7,209.625,209.66,131300000.0
2008-02-28 20:40:00,209.66,209.66,209.555,209.575,128900000.0
2008-02-28 20:41:00,209.575,209.575,209.53,209.54,97000000.0
2008-02-28 20:42:00,209.54,209.6,209.52,209.565,169700000.0
2008-02-28 20:43:00,209.565,209.615,209.565,209.615,178000000.0
2008-02-28 20:44:00,209.615,209.635,209.595,209.615,226000000.0
2008-02-28 20:45:00,209.615,209.62,209.58,209.595,146500000.0
2008-02-28 20:46:00,209.595,209.595,209.525,209.57,141800000.0
2008-02-28 20:47:00,209.57,209.69,209.57,209.685,208200000.0
2008-02-28 20:48:00,209.675,209.685,209.625,209.67,150200000.0
2008-02-28 20:49:00,209.67,209.67,209.63,209.67,189700000.0
2008-02-28 20:50:00,209.67,209.67,209.635,209.65,176700000.0
2008-02-28 20:51:00,209.65,209.65,209.625,209.63,149600000.0
2008-02-28 20:52:00,209.63,209.655,209.59,209.645,133400000.0
2008-02-28 20:53:00,209.645,209.665,209.625,209.63,103600000.0
2008-02-28 20:54:00,209.63,209.67,209.62,209.655,105400000.0
2008-02-28 20:55:00,209.655,209.71,209.65,209.71,133200000.0
2008-02-28 20:56:00,209.71,209.81,209.67,209.75,177600000.0
2008-02-28 20:57:00,209.75,209.76,209.715,209.76,158700000.0
2008-02-28 20:58:00,209.76,209.845,209.755,209.845,157300000.0
2008-02-28 20:59:00,209.855,209.855,209.82,209.835,128600000.0
2008-02-28 21:00:00,209.835,209.9,209.78,209.78,150700000.0
2008-02-28 21:01:00,209.78,209.855,209.78,209.84,156000000.0
2008-02-28 21:02:00,209.84,209.855,209.805,209.815,167500000.0
2008-02-28 21:03:00,209.815,209.82,209.76,209.785,158200000.0
2008-02-28 21:04:00,209.78,209.81,209.78,209.785,127200000.0
2008-02-28 21:05:00,209.785,209.8,209.775,209.775,161800000.0
2008-02-28 21:06:00,209.775,209.82,209.76,209.815,181400000.0
2008-02-28 21:07:00,209.815,209.815,209.78,209.805,217500000.0
2008-02-28 21:08:00,209.805,209.805,209.77,209.77,146300000.0
2008-02-28 21:09:00,209.77,209.79,209.76,209.76,186200000.0
2008-02-28 21:10:00,209.76,209.89,209.76,209.89,214900000.0
2008-02-28 21:11:00,209.89,209.91,209.81,209.86,176100000.0
2008-02-28 21:12:00,209.86,209.86,209.8,209.81,142900000.0
2008-02-28 21:13:00,209.81,209.85,209.795,209.805,167800000.0
2008-02-28 21:14:00,209.805,209.84,209.8,209.8,125500000.0
2008-02-28 21:15:00,209.8,209.92,209.785,209.92,143700000.0
2008-02-28 21:16:00,209.92,210.0,209.885,209.9,157900000.0
2008-02-28 21:17:00,209.9,209.94,209.89,209.93,181000000.0
2008-02-28 21:18:00,209.93,209.97,209.91,209.96,195800000.0
2008-02-28 21:19:00,209.96,210.035,209.96,210.02,160000000.0
2008-02-28 21:20:00,210.02,210.02,209.945,209.96,195100000.0
2008-02-28 21:21:00,209.96,210.045,209.94,210.04,176200000.0
2008-02-28 21:22:00,210.045,210.085,210.005,210.07,148800000.0
2008-02-28 21:23:00,210.07,210.17,210.045,210.05,191100000.0
2008-02-28 21:24:00,210.05,210.105,210.0,210.03,160600000.0
2008-02-28 21:25:00,210.03,210.03,210.0,210.0,214000000.0
2008-02-28 21:26:00,210.0,210.04,210.0,210.04,167400000.0
2008-02-28 21:27:00,210.04,210.075,210.01,210.03,123300000.0
2008-02-28 21:28:00,210.03,210.095,209.985,210.095,139400000.0
2008-02-28 21:29:00,210.1,210.1,210.0,210.0,141600000.0
2008-02-28 21:30:00,210.0,210.0,209.925,209.955,167400000.0
2008-02-28 21:31:00,209.955,210.005,209.92,210.005,153200000.0
2008-02-28 21:32:00,209.99,210.01,209.96,209.965,134700000.0
2008-02-28 21:33:00,209.965,210.0,209.95,209.97,173500000.0
2008-02-28 21:34:00,209.97,209.97,209.93,209.955,159000000.0
2008-02-28 21:35:00,209.955,209.98,209.875,209.89,162000000.0
2008-02-28 21:36:00,209.89,209.965,209.885,209.965,157600000.0
2008-02-28 21:37:00,209.96,209.99,209.93,209.955,167000000.0
2008-02-28 21:38:00,209.955,209.965,209.945,209.965,102700000.0
2008-02-28 21:39:00,209.965,210.035,209.935,209.935,155700000.0
2008-02-28 21:40:00,209.935,210.005,209.92,209.94,190300000.0
2008-02-28 21:41:00,209.93,209.975,209.92,209.955,94100000.0
2008-02-28 21:42:00,209.955,209.97,209.91,209.91,164400000.0
2008-02-28 21:43:00,209.91,209.92,209.84,209.84,174600000.0
2008-02-28 21:44:00,209.84,209.865,209.82,209.865,177900000.0
2008-02-28 21:45:00,209.865,209.875,209.835,209.84,340000000.0
2008-02-28 21:46:00,209.84,209.88,209.835,209.88,178400000.0
2008-02-28 21:47:00,209.88,209.945,209.865,209.875,242700000.0
2008-02-28 21:48:00,209.875,209.885,209.83,209.845,376000000.0
2008-02-28 21:49:00,209.845,209.855,209.8,209.8,293100000.0
2008-02-28 21:50:00,209.8,209.89,209.795,209.885,194000000.0
2008-02-28 21:51:00,209.885,209.92,209.87,209.9,150300000.0
2008-02-28 21:52:00,209.9,209.935,209.895,209.915,166700000.0
2008-02-28 21:53:00,209.915,209.98,209.91,209.97,149100000.0
2008-02-28 21:54:00,209.96,209.97,209.925,209.93,100800000.0
2008-02-28 21:55:00,209.93,209.955,209.86,209.955,195300000.0
2008-02-28 21:56:00,209.955,209.965,209.915,209.94,132800000.0
2008-02-28 21:57:00,209.94,209.975,209.915,209.965,118600000.0
2008-02-28 21:58:00,209.965,209.97,209.91,209.93,155600000.0
2008-02-28 21:59:00,209.93,209.93,209.87,209.91,97800000.0
2008-02-28 22:00:00,209.91,209.935,209.91,209.92,69700000.0
2008-02-28 22:01:00,209.92,209.96,209.905,209.93,68200000.0
2008-02-28 22:02:00,209.93,209.93,209.835,209.875,188000000.0
2008-02-28 22:03:00,209.875,209.88,209.83,209.83,71400000.0
2008-02-28 22:04:00,209.83,209.83,209.78,209.8,69500000.0
2008-02-28 22:05:00,209.8,209.8,209.77,209.77,121000000.0
2008-02-28 22:06:00,209.77,209.79,209.675,209.675,132100000.0
2008-02-28 22:07:00,209.675,209.76,209.675,209.735,122300000.0
2008-02-28 22:08:00,209.735,209.755,209.735,209.755,232100000.0
2008-02-28 22:09:00,209.755,209.785,209.745,209.75,150600000.0
2008-02-28 22:10:00,209.75,209.77,209.745,209.745,139200000.0
2008-02-28 22:11:00,209.745,209.75,209.72,209.725,173600000.0
2008-02-28 22:12:00,209.725,209.74,209.695,209.725,171300000.0
2008-02-28 22:13:00,209.725,209.725,209.68,209.7,177300000.0
2008-02-28 22:14:00,209.7,209.795,209.7,209.785,196600000.0
2008-02-28 22:15:00,209.785,209.785,209.745,209.745,449600000.0
2008-02-28 22:16:00,209.745,209.755,209.705,209.71,526200000.0
2008-02-28 22:17:00,209.715,209.725,209.625,209.635,300500000.0
2008-02-28 22:18:00,209.64,209.685,209.64,209.66,138500000.0
2008-02-28 22:19:00,209.66,209.69,209.65,209.685,130900000.0
2008-02-28 22:20:00,209.685,209.69,209.645,209.645,120800000.0
2008-02-28 22:21:00,209.625,209.63,209.585,209.605,130100000.0
2008-02-28 22:22:00,209.595,209.655,209.595,209.655,112200000.0
2008-02-28 22:23:00,209.655,209.675,209.64,209.64,164000000.0
2008-02-28 22:24:00,209.64,209.7,209.63,209.7,254200000.0
2008-02-28 22:25:00,209.7,209.7,209.635,209.635,117600000.0
2008-02-28 22:26:00,209.635,209.645,209.62,209.635,110400000.0
2008-02-28 22:27:00,209.635,209.675,209.635,209.655,259100000.0
2008-02-28 22:28:00,209.665,209.72,209.65,209.695,290000000.0
2008-02-28 22:29:00,209.69,209.695,209.645,209.65,132400000.0
2008-02-28 22:30:00,209.65,209.675,209.64,209.655,110300000.0
2008-02-28 22:31:00,209.655,209.675,209.635,209.635,127200000.0
2008-02-28 22:32:00,209.635,209.635,209.585,209.585,194900000.0
2008-02-28 22:33:00,209.585,209.61,209.575,209.575,149300000.0
2008-02-28 22:34:00,209.575,209.595,209.57,209.585,135300000.0
2008-02-28 22:35:00,209.585,209.6,209.57,209.575,89100000.0
2008-02-28 22:36:00,209.575,209.6,209.56,209.575,125700000.0
2008-02-28 22:37:00,209.575,209.615,209.575,209.585,152500000.0
2008-02-28 22:38:00,209.585,209.615,209.585,209.605,426100000.0
2008-02-28 22:39:00,209.605,209.63,209.605,209.615,95200000.0
2008-02-28 22:40:00,209.615,209.745,209.615,209.735,85300000.0
2008-02-28 22:41:00,209.735,209.75,209.655,209.705,96900000.0
2008-02-28 22:42:00,209.705,209.72,209.695,209.72,100200000.0
2008-02-28 22:43:00,209.72,209.72,209.675,209.695,117100000.0
2008-02-28 22:44:00,209.695,209.725,209.695,209.705,168900000.0
2008-02-28 22:45:00,209.705,209.725,209.705,209.715,77400000.0
2008-02-28 22:46:00,209.715,209.74,209.7,209.72,149500000.0
2008-02-28 22:47:00,209.72,209.75,209.72,209.74,182200000.0
2008-02-28 22:48:00,209.74,209.76,209.74,209.755,356000000.0
2008-02-28 22:49:00,209.755,209.755,209.715,209.72,181400000.0
2008-02-28 22:50:00,209.72,209.725,209.7,209.725,215700000.0
2008-02-28 22:51:00,209.725,209.73,209.71,209.72,177100000.0
2008-02-28 22:52:00,209.72,209.72,209.69,209.7,196200000.0
2008-02-28 22:53:00,209.7,209.78,209.695,209.78,144800000.0
2008-02-28 22:54:00,209.78,209.83,209.745,209.765,152000000.0
2008-02-28 22:55:00,209.765,209.82,209.69,209.82,186100000.0
2008-02-28 22:56:00,209.82,209.84,209.81,209.83,188300000.0
2008-02-28 22:57:00,209.83,209.94,209.83,209.91,172600000.0
2008-02-28 22:58:00,209.91,209.91,209.89,209.9,170500000.0
2008-02-28 22:59:00,209.9,209.9,209.89,209.89,215600000.0
2008-02-28 23:00:00,209.89,209.89,209.78,209.8,185000000.0
2008-02-28 23:01:00,209.8,209.85,209.8,209.85,180000000.0
2008-02-28 23:02:00,209.85,209.85,209.84,209.85,178400000.0
2008-02-28 23:03:00,209.85,209.895,209.85,209.89,177400000.0
2008-02-28 23:04:00,209.89,209.9,209.85,209.85,151900000.0
2008-02-28 23:05:00,209.85,209.885,209.85,209.88,125000000.0
2008-02-28 23:06:00,209.91,209.975,209.9,209.93,190700000.0
2008-02-28 23:07:00,209.93,209.93,209.85,209.865,182000000.0
2008-02-28 23:08:00,209.865,209.92,209.865,209.89,196200000.0
2008-02-28 23:09:00,209.89,209.89,209.805,209.815,115500000.0
2008-02-28 23:10:00,209.815,209.845,209.81,209.825,192200000.0
2008-02-28 23:11:00,209.825,209.845,209.76,209.785,267000000.0
2008-02-28 23:12:00,209.785,209.785,209.755,209.76,214800000.0
2008-02-28 23:13:00,209.76,209.79,209.755,209.77,173000000.0
2008-02-28 23:14:00,209.77,209.775,209.77,209.77,245000000.0
2008-02-28 23:15:00,209.77,209.79,209.77,209.79,207300000.0
2008-02-28 23:16:00,209.79,209.79,209.76,209.775,179600000.0
2008-02-28 23:17:00,209.775,209.79,209.77,209.775,163900000.0
2008-02-28 23:18:00,209.775,209.775,209.775,209.775,114100000.0
2008-02-28 23:19:00,209.775,209.775,209.75,209.75,122100000.0
2008-02-28 23:20:00,209.75,209.75,209.69,209.69,155800000.0
2008-02-28 23:21:00,209.69,209.725,209.69,209.725,192400000.0
2008-02-28 23:22:00,209.725,209.76,209.725,209.75,241200000.0
2008-02-28 23:23:00,209.75,209.75,209.715,209.75,337300000.0
2008-02-28 23:24:00,209.75,209.75,209.695,209.7,258800000.0
2008-02-28 23:25:00,209.7,209.705,209.7,209.705,202800000.0
2008-02-28 23:26:00,209.705,209.72,209.7,209.71,188200000.0
2008-02-28 23:27:00,209.71,209.74,209.71,209.72,202700000.0
2008-02-28 23:28:00,209.72,209.73,209.72,209.72,172300000.0
2008-02-28 23:29:00,209.725,209.8,209.725,209.8,187900000.0
2008-02-28 23:30:00,209.8,209.8,209.78,209.78,134600000.0
2008-02-28 23:31:00,209.78,209.79,209.765,209.765,272700000.0
2008-02-28 23:32:00,209.765,209.775,209.75,209.75,219900000.0
2008-02-28 23:33:00,209.75,209.755,209.745,209.75,208700000.0
2008-02-28 23:34:00,209.75,209.79,209.735,209.775,138300000.0
2008-02-28 23:35:00,209.775,209.785,209.75,209.75,181400000.0
2008-02-28 23:36:00,209.75,209.785,209.73,209.76,197500000.0
2008-02-28 23:37:00,209.76,209.78,209.75,209.77,189100000.0
2008-02-28 23:38:00,209.77,209.775,209.61,209.62,152400000.0
2008-02-28 23:39:00,209.62,209.62,209.54,209.6,112400000.0
2008-02-28 23:40:00,209.6,209.69,209.585,209.63,201000000.0
2008-02-28 23:41:00,209.63,209.63,209.53,209.6,335500000.0
2008-02-28 23:42:00,209.6,209.65,209.595,209.6,157200000.0
2008-02-28 23:43:00,209.6,209.6,209.55,209.55,132800000.0
2008-02-28 23:44:00,209.55,209.59,209.54,209.57,108100000.0
2008-02-28 23:45:00,209.57,209.66,209.525,209.63,113000000.0
2008-02-28 23:46:00,209.63,209.685,209.625,209.675,89500000.0
2008-02-28 23:47:00,209.675,209.685,209.61,209.62,89400000.0
2008-02-28 23:48:00,209.62,209.64,209.6,209.63,179600000.0
2008-02-28 23:49:00,209.63,209.66,209.62,209.645,150100000.0
2008-02-28 23:50:00,209.645,209.66,209.575,209.575,95800000.0
2008-02-28 23:51:00,209.575,209.61,209.56,209.56,202800000.0
2008-02-28 23:52:00,209.56,209.6,209.515,209.52,311100000.0
2008-02-28 23:53:00,209.52,209.58,209.5,209.55,165000000.0
2008-02-28 23:54:00,209.55,209.59,209.51,209.52,281200000.0
2008-02-28 23:55:00,209.52,209.53,209.475,209.5,208100000.0
2008-02-28 23:56:00,209.5,209.53,209.5,209.5,142600000.0
2008-02-28 23:57:00,209.5,209.53,209.485,209.5,139500000.0
2008-02-28 23:58:00,209.5,209.57,209.5,209.53,339900000.0
2008-02-28 23:59:00,209.53,209.57,209.49,209.51,1042700000.0
2008-02-29 00:00:00,209.51,209.51,209.51,209.51,559200000.0
2008-02-29 00:01:00,209.51,209.51,209.45,209.46,462100000.0
2008-02-29 00:02:00,209.46,209.48,209.46,209.48,454000000.0
2008-02-29 00:03:00,209.48,209.49,209.34,209.44,262400000.0
2008-02-29 00:04:00,209.44,209.47,209.44,209.45,440800000.0
2008-02-29 00:05:00,209.45,209.49,209.39,209.49,341400000.0
2008-02-29 00:06:00,209.49,209.49,209.45,209.46,424300000.0
2008-02-29 00:07:00,209.46,209.47,209.41,209.44,470700000.0
2008-02-29 00:08:00,209.44,209.45,209.42,209.42,358200000.0
2008-02-29 00:09:00,209.46,209.51,209.46,209.5,493200000.0
2008-02-29 00:10:00,209.5,209.53,209.47,209.53,835900000.0
2008-02-29 00:11:00,209.53,209.58,209.53,209.58,675100000.0
2008-02-29 00:12:00,209.58,209.615,209.545,209.56,160900000.0
2008-02-29 00:13:00,209.545,209.57,209.53,209.56,167900000.0
2008-02-29 00:14:00,209.56,209.57,209.51,209.55,164500000.0
2008-02-29 00:15:00,209.55,209.585,209.51,209.55,145900000.0
2008-02-29 00:16:00,209.55,209.55,209.535,209.535,135600000.0
2008-02-29 00:17:00,209.535,209.57,209.535,209.555,171600000.0
2008-02-29 00:18:00,209.555,209.56,209.51,209.525,220500000.0
2008-02-29 00:19:00,209.525,209.53,209.505,209.505,162000000.0
2008-02-29 00:20:00,209.505,209.535,209.505,209.535,135000000.0
2008-02-29 00:21:00,209.535,209.535,209.51,209.515,133200000.0
2008-02-29 00:22:00,209.515,209.53,209.515,209.515,130000000.0
2008-02-29 00:23:00,209.515,209.515,209.48,209.49,147600000.0
2008-02-29 00:24:00,209.49,209.49,209.47,209.47,128300000.0
2008-02-29 00:25:00,209.47,209.48,209.43,209.43,122400000.0
2008-02-29 00:26:00,209.43,209.45,209.43,209.445,169700000.0
2008-02-29 00:27:00,209.445,209.47,209.445,209.47,195700000.0
2008-02-29 00:28:00,209.47,209.47,209.445,209.455,138400000.0
2008-02-29 00:29:00,209.455,209.47,209.45,209.45,147600000.0
2008-02-29 00:30:00,209.45,209.47,209.45,209.46,170000000.0
2008-02-29 00:31:00,209.46,209.46,209.41,209.42,128400000.0
2008-02-29 00:32:00,209.42,209.42,209.29,209.35,166500000.0
2008-02-29 00:33:00,209.35,209.37,209.32,209.325,189100000.0
2008-02-29 00:34:00,209.325,209.325,209.31,209.315,326500000.0
2008-02-29 00:35:00,209.315,209.325,209.31,209.315,205900000.0
2008-02-29 00:36:00,209.315,209.315,209.205,209.275,303900000.0
2008-02-29 00:37:00,209.275,209.305,209.255,209.26,197100000.0
2008-02-29 00:38:00,209.26,209.305,209.18,209.205,171200000.0
2008-02-29 00:39:00,209.205,209.275,209.185,209.215,170500000.0
2008-02-29 00:40:00,209.215,209.255,209.215,209.235,190700000.0
2008-02-29 00:41:00,209.235,209.25,209.225,209.235,136300000.0
2008-02-29 00:42:00,209.235,209.27,209.225,209.26,122600000.0
2008-02-29 00:43:00,209.26,209.275,209.22,209.265,32500000.0
2008-02-29 00:44:00,209.265,209.265,209.265,209.265,61800000.0
2008-02-29 00:45:00,209.265,209.275,209.255,209.27,98000000.0
2008-02-29 00:46:00,209.29,209.305,209.265,209.285,75800000.0
2008-02-29 00:47:00,209.295,209.345,209.295,209.325,57200000.0
2008-02-29 00:48:00,209.345,209.435,209.345,209.425,73900000.0
2008-02-29 00:49:00,209.425,209.425,209.39,209.395,62400000.0
2008-02-29 00:50:00,209.395,209.435,209.395,209.435,62400000.0
2008-02-29 00:51:00,209.435,209.44,209.425,209.44,88800000.0
2008-02-29 00:52:00,209.44,209.45,209.44,209.45,82800000.0
2008-02-29 00:53:00,209.45,209.48,209.45,209.48,104400000.0
2008-02-29 00:54:00,209.48,209.48,209.455,209.465,182200000.0
2008-02-29 00:55:00,209.465,209.485,209.465,209.475,361600000.0
2008-02-29 00:56:00,209.475,209.48,209.465,209.465,264800000.0
2008-02-29 00:57:00,209.465,209.465,209.405,209.415,167700000.0
2008-02-29 00:58:00,209.415,209.44,209.415,209.425,171700000.0
2008-02-29 00:59:00,209.425,209.43,209.415,209.415,165100000.0
2008-02-29 01:00:00,209.415,209.475,209.41,209.475,100700000.0
2008-02-29 01:01:00,209.485,209.485,209.445,209.465,247400000.0
2008-02-29 01:02:00,209.465,209.48,209.46,209.48,77600000.0
2008-02-29 01:03:00,209.48,209.48,209.425,209.435,224900000.0
2008-02-29 01:04:00,209.435,209.455,209.425,209.455,224000000.0
2008-02-29 01:05:00,209.455,209.455,209.425,209.425,64500000.0
2008-02-29 01:06:00,209.425,209.425,209.425,209.425,111500000.0
2008-02-29 01:07:00,209.425,209.425,209.425,209.425,57400000.0
2008-02-29 01:08:00,209.425,209.435,209.425,209.435,224100000.0
2008-02-29 01:09:00,209.435,209.455,209.435,209.445,145400000.0
2008-02-29 01:10:00,209.41,209.47,209.41,209.465,112400000.0
2008-02-29 01:11:00,209.465,209.475,209.465,209.465,86400000.0
2008-02-29 01:12:00,209.465,209.465,209.455,209.455,66900000.0
2008-02-29 01:13:00,209.455,209.455,209.43,209.45,85800000.0
2008-02-29 01:14:00,209.45,209.45,209.425,209.435,137800000.0
2008-02-29 01:15:00,209.435,209.445,209.425,209.435,149400000.0
2008-02-29 01:16:00,209.435,209.46,209.435,209.44,105500000.0
2008-02-29 01:17:00,209.44,209.44,209.375,209.375,82700000.0
2008-02-29 01:18:00,209.375,209.425,209.325,209.325,85500000.0
2008-02-29 01:19:00,209.325,209.325,209.31,209.31,33600000.0
2008-02-29 01:20:00,209.34,209.385,209.34,209.36,99700000.0
2008-02-29 01:21:00,209.36,209.375,209.355,209.355,90900000.0
2008-02-29 01:22:00,209.355,209.375,209.345,209.375,74000000.0
2008-02-29 01:23:00,209.375,209.375,209.37,209.37,40200000.0
2008-02-29 01:24:00,209.37,209.37,209.345,209.35,71400000.0
2008-02-29 01:25:00,209.35,209.375,209.305,209.315,177100000.0
2008-02-29 01:26:00,209.315,209.335,209.285,209.335,122700000.0
2008-02-29 01:27:00,209.335,209.34,209.315,209.325,61800000.0
2008-02-29 01:28:00,209.325,209.33,209.32,209.33,78000000.0
2008-02-29 01:29:00,209.33,209.335,209.285,209.305,180000000.0
2008-02-29 01:30:00,209.305,209.345,209.305,209.325,101300000.0
2008-02-29 01:31:00,209.325,209.355,209.325,209.35,82800000.0
2008-02-29 01:32:00,209.35,209.37,209.34,209.34,60000000.0
2008-02-29 01:33:00,209.34,209.34,209.305,209.305,73200000.0
2008-02-29 01:34:00,209.305,209.32,209.305,209.32,71000000.0
2008-02-29 01:35:00,209.32,209.335,209.305,209.305,73800000.0
2008-02-29 01:36:00,209.305,209.305,209.225,209.28,51200000.0
2008-02-29 01:37:00,209.285,209.285,209.195,209.215,90800000.0
2008-02-29 01:38:00,209.215,209.24,209.085,209.095,135500000.0
2008-02-29 01:39:00,209.095,209.135,209.015,209.015,91600000.0
2008-02-29 01:40:00,209.005,209.02,208.875,208.92,103500000.0
2008-02-29 01:41:00,208.915,208.955,208.885,208.945,124800000.0
2008-02-29 01:42:00,208.945,208.96,208.905,208.95,88800000.0
2008-02-29 01:43:00,208.96,208.995,208.96,208.995,115000000.0
2008-02-29 01:44:00,208.995,208.995,208.835,208.935,105300000.0
2008-02-29 01:45:00,208.935,208.985,208.895,208.925,245400000.0
2008-02-29 01:46:00,208.945,208.945,208.585,208.585,140500000.0
2008-02-29 01:47:00,208.585,208.88,208.555,208.785,41900000.0
2008-02-29 01:48:00,208.785,208.855,208.765,208.785,82700000.0
2008-02-29 01:49:00,208.785,208.785,208.445,208.5,68100000.0
2008-02-29 01:50:00,208.515,208.53,208.32,208.5,48700000.0
2008-02-29 01:51:00,208.54,208.585,208.47,208.575,51500000.0
2008-02-29 01:52:00,208.585,208.69,208.57,208.585,41500000.0
2008-02-29 01:53:00,208.585,208.655,208.545,208.605,84800000.0
2008-02-29 01:54:00,208.615,208.625,208.475,208.535,179000000.0
2008-02-29 01:55:00,208.535,208.575,208.455,208.465,175200000.0
2008-02-29 01:56:00,208.45,208.565,208.435,208.565,232200000.0
2008-02-29 01:57:00,208.565,208.585,208.445,208.575,75300000.0
2008-02-29 01:58:00,208.575,208.685,208.535,208.665,330600000.0
2008-02-29 01:59:00,208.665,208.745,208.645,208.735,314400000.0
2008-02-29 02:00:00,208.735,208.845,208.705,208.705,178600000.0
2008-02-29 02:01:00,208.705,208.725,208.595,208.595,189900000.0
2008-02-29 02:02:00,208.605,208.685,208.605,208.655,149800000.0
2008-02-29 02:03:00,208.655,208.665,208.605,208.605,368900000.0
2008-02-29 02:04:00,208.605,208.625,208.595,208.625,31300000.0
2008-02-29 02:05:00,208.72,208.8,208.72,208.775,48000000.0
2008-02-29 02:06:00,208.775,208.82,208.775,208.805,84300000.0
2008-02-29 02:07:00,208.805,208.805,208.675,208.685,167200000.0
2008-02-29 02:08:00,208.685,208.805,208.685,208.7,253500000.0
2008-02-29 02:09:00,208.7,208.745,208.645,208.705,218900000.0
2008-02-29 02:10:00,208.705,208.815,208.685,208.775,319500000.0
2008-02-29 02:11:00,208.775,208.8,208.665,208.785,182900000.0
2008-02-29 02:12:00,208.805,208.805,208.745,208.745,165700000.0
2008-02-29 02:13:00,208.745,208.805,208.745,208.765,127800000.0
2008-02-29 02:14:00,208.785,208.785,208.665,208.745,182600000.0
2008-02-29 02:15:00,208.745,208.745,208.665,208.685,355000000.0
2008-02-29 02:16:00,208.685,208.685,208.575,208.625,244200000.0
2008-02-29 02:17:00,208.645,208.705,208.635,208.685,310800000.0
2008-02-29 02:18:00,208.685,208.765,208.685,208.745,390200000.0
2008-02-29 02:19:00,208.745,208.775,208.705,208.745,141400000.0
2008-02-29 02:20:00,208.745,208.745,208.655,208.655,221700000.0
2008-02-29 02:21:00,208.655,208.705,208.64,208.645,368200000.0
2008-02-29 02:22:00,208.645,208.655,208.575,208.575,232000000.0
2008-02-29 02:23:00,208.575,208.625,208.575,208.595,235700000.0
2008-02-29 02:24:00,208.595,208.615,208.575,208.595,331800000.0
2008-02-29 02:25:00,208.595,208.645,208.58,208.615,460000000.0
2008-02-29 02:26:00,208.615,208.635,208.575,208.595,325600000.0
2008-02-29 02:27:00,208.595,208.595,208.575,208.575,128000000.0
2008-02-29 02:28:00,208.575,208.615,208.555,208.555,256600000.0
2008-02-29 02:29:00,208.555,208.555,208.43,208.43,131000000.0
2008-02-29 02:30:00,208.43,208.485,208.41,208.475,164000000.0
2008-02-29 02:31:00,208.475,208.475,208.305,208.325,383100000.0
2008-02-29 02:32:00,208.325,208.425,208.325,208.345,272600000.0
2008-02-29 02:33:00,208.345,208.355,208.045,208.085,168500000.0
2008-02-29 02:34:00,208.085,208.155,208.085,208.115,205700000.0
2008-02-29 02:35:00,208.115,208.185,208.075,208.125,239600000.0
2008-02-29 02:36:00,208.125,208.135,208.035,208.105,154800000.0
2008-02-29 02:37:00,208.105,208.125,207.96,207.965,109400000.0
2008-02-29 02:38:00,207.97,208.065,207.965,208.045,57600000.0
2008-02-29 02:39:00,208.095,208.235,208.095,208.175,114900000.0
2008-02-29 02:40:00,208.195,208.215,208.175,208.185,76000000.0
2008-02-29 02:41:00,208.205,208.205,208.04,208.04,52600000.0
2008-02-29 02:42:00,208.04,208.05,208.025,208.035,49000000.0
2008-02-29 02:43:00,208.045,208.045,207.995,207.995,264000000.0
2008-02-29 02:44:00,207.995,208.035,207.985,208.035,133900000.0
2008-02-29 02:45:00,208.025,208.135,208.025,208.105,133700000.0
2008-02-29 02:46:00,208.105,208.145,208.075,208.075,100000000.0
2008-02-29 02:47:00,208.075,208.165,208.07,208.135,107100000.0
2008-02-29 02:48:00,208.135,208.175,208.135,208.155,173000000.0
2008-02-29 02:49:00,208.155,208.215,208.155,208.175,211000000.0
2008-02-29 02:50:00,208.175,208.205,208.145,208.155,362400000.0
2008-02-29 02:51:00,208.155,208.175,208.115,208.115,544300000.0
2008-02-29 02:52:00,208.115,208.155,208.095,208.115,459400000.0
2008-02-29 02:53:00,208.115,208.185,208.105,208.185,416100000.0
2008-02-29 02:54:00,208.185,208.215,208.055,208.055,99800000.0
2008-02-29 02:55:00,208.095,208.155,208.08,208.125,159800000.0
2008-02-29 02:56:00,208.125,208.155,208.085,208.095,73800000.0
2008-02-29 02:57:00,208.095,208.145,208.08,208.08,75600000.0
2008-02-29 02:58:00,208.085,208.115,208.005,208.005,76600000.0
2008-02-29 02:59:00,208.005,208.105,207.945,208.015,136600000.0
2008-02-29 03:00:00,208.015,208.085,208.015,208.065,83400000.0
2008-02-29 03:01:00,208.065,208.085,207.995,208.0,109500000.0
2008-02-29 03:02:00,208.0,208.105,207.995,208.06,416200000.0
2008-02-29 03:03:00,208.075,208.105,208.055,208.085,147100000.0
2008-02-29 03:04:00,208.085,208.115,208.045,208.045,324900000.0
2008-02-29 03:05:00,208.045,208.085,208.045,208.085,391200000.0
2008-02-29 03:06:00,208.085,208.115,208.045,208.045,300000000.0
2008-02-29 03:07:00,208.065,208.065,208.045,208.045,328900000.0
2008-02-29 03:08:00,208.045,208.045,207.955,207.995,96000000.0
2008-02-29 03:09:00,207.995,208.025,207.98,207.98,155000000.0
2008-02-29 03:10:00,207.98,208.045,207.98,208.045,263400000.0
2008-02-29 03:11:00,208.045,208.075,207.985,208.015,136800000.0
2008-02-29 03:12:00,208.025,208.075,207.995,208.055,165800000.0
2008-02-29 03:13:00,208.055,208.095,208.045,208.095,172800000.0
2008-02-29 03:14:00,208.095,208.095,208.045,208.06,74000000.0
2008-02-29 03:15:00,208.06,208.095,208.06,208.06,74800000.0
2008-02-29 03:16:00,208.06,208.085,208.06,208.085,161800000.0
2008-02-29 03:17:00,208.085,208.105,208.05,208.05,168200000.0
2008-02-29 03:18:00,208.05,208.095,208.045,208.055,99600000.0
2008-02-29 03:19:00,208.055,208.105,208.045,208.095,116400000.0
2008-02-29 03:20:00,208.095,208.125,208.095,208.125,256100000.0
2008-02-29 03:21:00,208.125,208.135,208.115,208.125,109700000.0
2008-02-29 03:22:00,208.125,208.175,208.125,208.175,217200000.0
2008-02-29 03:23:00,208.165,208.215,208.135,208.215,232800000.0
2008-02-29 03:24:00,208.215,208.285,208.21,208.27,97800000.0
2008-02-29 03:25:00,208.265,208.28,208.225,208.225,141000000.0
2008-02-29 03:26:00,208.225,208.245,208.205,208.205,116000000.0
2008-02-29 03:27:00,208.205,208.205,208.15,208.15,54600000.0
2008-02-29 03:28:00,208.15,208.165,208.11,208.16,85400000.0
2008-02-29 03:29:00,208.16,208.195,208.14,208.175,100200000.0
2008-02-29 03:30:00,208.15,208.155,208.12,208.12,64800000.0
2008-02-29 03:31:00,208.145,208.195,208.145,208.195,227200000.0
2008-02-29 03:32:00,208.195,208.225,208.175,208.225,407600000.0
2008-02-29 03:33:00,208.225,208.245,208.205,208.205,227200000.0
2008-02-29 03:34:00,208.195,208.205,208.175,208.195,128000000.0
2008-02-29 03:35:00,208.195,208.195,208.15,208.165,143800000.0
2008-02-29 03:36:00,208.165,208.205,208.145,208.18,213200000.0
2008-02-29 03:37:00,208.18,208.215,208.175,208.185,247300000.0
2008-02-29 03:38:00,208.185,208.235,208.18,208.195,351000000.0
2008-02-29 03:39:00,208.195,208.215,208.195,208.215,340800000.0
2008-02-29 03:40:00,208.215,208.215,208.195,208.215,447200000.0
2008-02-29 03:41:00,208.215,208.215,208.185,208.185,194200000.0
2008-02-29 03:42:00,208.185,208.235,208.185,208.215,266800000.0
2008-02-29 03:43:00,208.205,208.225,208.185,208.225,250900000.0
2008-02-29 03:44:00,208.225,208.245,208.215,208.235,93800000.0
2008-02-29 03:45:00,208.235,208.235,208.185,208.185,75800000.0
2008-02-29 03:46:00,208.185,208.205,208.165,208.165,149000000.0
2008-02-29 03:47:00,208.175,208.185,208.145,208.145,180600000.0
2008-02-29 03:48:00,208.145,208.185,208.145,208.175,518900000.0
2008-02-29 03:49:00,208.175,208.18,208.135,208.135,318400000.0
2008-02-29 03:50:00,208.155,208.155,208.015,208.075,288600000.0
2008-02-29 03:51:00,208.055,208.06,208.015,208.04,301000000.0
2008-02-29 03:52:00,208.035,208.055,208.025,208.025,119500000.0
2008-02-29 03:53:00,208.025,208.07,208.025,208.06,146300000.0
2008-02-29 03:54:00,208.055,208.075,208.035,208.045,212100000.0
2008-02-29 03:55:00,208.045,208.075,208.015,208.025,86600000.0
2008-02-29 03:56:00,208.025,208.05,208.025,208.035,129600000.0
2008-02-29 03:57:00,208.035,208.055,208.03,208.035,72000000.0
2008-02-29 03:58:00,208.035,208.045,208.01,208.02,124600000.0
2008-02-29 03:59:00,208.025,208.025,207.945,207.98,88000000.0
2008-02-29 04:00:00,207.98,208.035,207.98,208.035,40200000.0
2008-02-29 04:01:00,208.035,208.075,208.035,208.065,227400000.0
2008-02-29 04:02:00,208.065,208.125,208.065,208.105,101200000.0
2008-02-29 04:03:00,208.105,208.165,208.105,208.165,301000000.0
2008-02-29 04:04:00,208.165,208.165,208.125,208.145,132400000.0
2008-02-29 04:05:00,208.145,208.145,208.105,208.125,87800000.0
2008-02-29 04:06:00,208.125,208.145,208.105,208.14,132000000.0
2008-02-29 04:07:00,208.15,208.165,208.145,208.145,110000000.0
2008-02-29 04:08:00,208.145,208.165,208.145,208.155,83300000.0
2008-02-29 04:09:00,208.155,208.185,208.145,208.165,102300000.0
2008-02-29 04:10:00,208.165,208.185,208.135,208.155,68000000.0
2008-02-29 04:11:00,208.155,208.155,208.135,208.155,41600000.0
2008-02-29 04:12:00,208.155,208.175,208.145,208.145,98800000.0
2008-02-29 04:13:00,208.145,208.17,208.145,208.17,104800000.0
2008-02-29 04:14:00,208.17,208.17,208.135,208.135,40600000.0
2008-02-29 04:15:00,208.135,208.165,208.115,208.165,165300000.0
2008-02-29 04:16:00,208.16,208.185,208.135,208.14,100800000.0
2008-02-29 04:17:00,208.14,208.155,208.005,208.005,69000000.0
2008-02-29 04:18:00,208.015,208.06,207.98,208.05,72100000.0
2008-02-29 04:19:00,208.05,208.055,208.035,208.055,96000000.0
2008-02-29 04:20:00,208.055,208.08,208.035,208.075,91600000.0
2008-02-29 04:21:00,208.07,208.105,208.07,208.085,74000000.0
2008-02-29 04:22:00,208.085,208.09,208.065,208.085,90400000.0
2008-02-29 04:23:00,208.085,208.085,208.07,208.08,158800000.0
2008-02-29 04:24:00,208.08,208.08,208.055,208.075,135000000.0
2008-02-29 04:25:00,208.075,208.085,208.075,208.075,484400000.0
2008-02-29 04:26:00,208.075,208.115,208.075,208.115,111200000.0
2008-02-29 04:27:00,208.115,208.15,208.115,208.13,242600000.0
2008-02-29 04:28:00,208.13,208.2,208.13,208.185,65400000.0
2008-02-29 04:29:00,208.185,208.185,208.185,208.185,72200000.0
2008-02-29 04:30:00,208.185,208.305,208.185,208.3,92900000.0
2008-02-29 04:31:00,208.3,208.3,208.245,208.265,46800000.0
2008-02-29 04:32:00,208.265,208.325,208.265,208.315,207700000.0
2008-02-29 04:33:00,208.315,208.335,208.265,208.285,332000000.0
2008-02-29 04:34:00,208.285,208.3,208.245,208.295,92400000.0
2008-02-29 04:35:00,208.295,208.295,208.28,208.285,53600000.0
2008-02-29 04:36:00,208.295,208.295,208.27,208.28,67000000.0
2008-02-29 04:37:00,208.28,208.375,208.28,208.355,42400000.0
2008-02-29 04:38:00,208.355,208.355,208.295,208.305,72800000.0
2008-02-29 04:39:00,208.305,208.305,208.295,208.295,72400000.0
2008-02-29 04:40:00,208.295,208.295,208.21,208.21,107000000.0
2008-02-29 04:41:00,208.21,208.215,208.115,208.115,42200000.0
2008-02-29 04:42:00,208.12,208.12,208.065,208.065,77000000.0
2008-02-29 04:43:00,208.065,208.075,208.06,208.075,102000000.0
2008-02-29 04:44:00,208.075,208.135,208.075,208.12,83200000.0
2008-02-29 04:45:00,208.125,208.125,208.1,208.11,99200000.0
2008-02-29 04:46:00,208.11,208.145,208.105,208.125,269400000.0
2008-02-29 04:47:00,208.125,208.135,208.115,208.125,89400000.0
2008-02-29 04:48:00,208.125,208.125,208.095,208.11,84800000.0
2008-02-29 04:49:00,208.11,208.125,208.105,208.125,171000000.0
2008-02-29 04:50:00,208.125,208.175,208.125,208.175,173600000.0
2008-02-29 04:51:00,208.175,208.225,208.175,208.185,65600000.0
2008-02-29 04:52:00,208.185,208.185,208.14,208.175,281600000.0
2008-02-29 04:53:00,208.175,208.235,208.175,208.235,216000000.0
2008-02-29 04:54:00,208.235,208.235,208.215,208.215,383800000.0
2008-02-29 04:55:00,208.215,208.215,208.115,208.14,152200000.0
2008-02-29 04:56:00,208.14,208.155,208.135,208.14,85400000.0
2008-02-29 04:57:00,208.14,208.15,208.12,208.145,218800000.0
2008-02-29 04:58:00,208.145,208.19,208.145,208.185,96200000.0
2008-02-29 04:59:00,208.185,208.255,208.185,208.255,100400000.0
2008-02-29 05:00:00,208.245,208.335,208.225,208.255,67400000.0
2008-02-29 05:01:00,208.255,208.375,208.255,208.285,58200000.0
2008-02-29 05:02:00,208.285,208.295,208.235,208.235,149100000.0
2008-02-29 05:03:00,208.245,208.265,208.235,208.235,104800000.0
2008-02-29 05:04:00,208.235,208.235,208.165,208.165,68600000.0
2008-02-29 05:05:00,208.145,208.185,208.105,208.165,128800000.0
2008-02-29 05:06:00,208.145,208.165,208.145,208.165,48000000.0
2008-02-29 05:07:00,208.165,208.205,208.165,208.205,92400000.0
2008-02-29 05:08:00,208.205,208.205,208.165,208.19,130700000.0
2008-02-29 05:09:00,208.195,208.225,208.185,208.21,96400000.0
2008-02-29 05:10:00,208.21,208.225,208.21,208.225,83400000.0
2008-02-29 05:11:00,208.225,208.275,208.185,208.255,78500000.0
2008-02-29 05:12:00,208.255,208.275,208.255,208.255,370400000.0
2008-02-29 05:13:00,208.255,208.315,208.255,208.315,540000000.0
2008-02-29 05:14:00,208.315,208.315,208.26,208.295,87000000.0
2008-02-29 05:15:00,208.295,208.315,208.255,208.285,158200000.0
2008-02-29 05:16:00,208.285,208.315,208.26,208.26,120800000.0
2008-02-29 05:17:00,208.26,208.26,208.235,208.25,101400000.0
2008-02-29 05:18:00,208.25,208.25,208.225,208.235,89600000.0
2008-02-29 05:19:00,208.235,208.275,208.235,208.255,133400000.0
2008-02-29 05:20:00,208.255,208.29,208.235,208.245,230900000.0
2008-02-29 05:21:00,208.245,208.245,208.245,208.245,279400000.0
2008-02-29 05:22:00,208.245,208.245,208.185,208.185,206200000.0
2008-02-29 05:23:00,208.185,208.23,208.185,208.23,327900000.0
2008-02-29 05:24:00,208.23,208.235,208.225,208.225,50400000.0
2008-02-29 05:25:00,208.225,208.23,208.21,208.22,91800000.0
2008-02-29 05:26:00,208.22,208.23,208.2,208.23,89600000.0
2008-02-29 05:27:00,208.225,208.225,208.225,208.225,79800000.0
2008-02-29 05:28:00,208.225,208.23,208.22,208.22,69600000.0
2008-02-29 05:29:00,208.22,208.235,208.215,208.235,69400000.0
2008-02-29 05:30:00,208.195,208.225,208.19,208.205,284200000.0
2008-02-29 05:31:00,208.205,208.225,208.205,208.205,284000000.0
2008-02-29 05:32:00,208.205,208.225,208.175,208.205,143400000.0
2008-02-29 05:33:00,208.205,208.205,208.185,208.195,130100000.0
2008-02-29 05:34:00,208.195,208.215,208.195,208.195,125600000.0
2008-02-29 05:35:00,208.195,208.225,208.19,208.19,120600000.0
2008-02-29 05:36:00,208.19,208.19,208.145,208.155,150200000.0
2008-02-29 05:37:00,208.155,208.165,208.145,208.165,88000000.0
2008-02-29 05:38:00,208.165,208.185,208.165,208.165,107700000.0
2008-02-29 05:39:00,208.165,208.165,208.145,208.155,91000000.0
2008-02-29 05:40:00,208.155,208.155,208.13,208.14,143000000.0
2008-02-29 05:41:00,208.14,208.14,208.11,208.125,321200000.0
2008-02-29 05:42:00,208.125,208.125,208.125,208.125,522000000.0
2008-02-29 05:43:00,208.125,208.125,208.125,208.125,360000000.0
2008-02-29 05:44:00,208.125,208.205,208.125,208.205,242800000.0
2008-02-29 05:45:00,208.21,208.235,208.205,208.21,82800000.0
2008-02-29 05:46:00,208.21,208.255,208.21,208.255,175800000.0
2008-02-29 05:47:00,208.255,208.255,208.215,208.225,167900000.0
2008-02-29 05:48:00,208.225,208.265,208.205,208.23,210000000.0
2008-02-29 05:49:00,208.23,208.255,208.215,208.215,82800000.0
2008-02-29 05:50:00,208.215,208.215,208.205,208.215,129000000.0
2008-02-29 05:51:00,208.205,208.205,208.16,208.175,95200000.0
2008-02-29 05:52:00,208.175,208.225,208.175,208.225,206600000.0
2008-02-29 05:53:00,208.225,208.235,208.205,208.235,399200000.0
2008-02-29 05:54:00,208.235,208.275,208.225,208.265,407600000.0
2008-02-29 05:55:00,208.265,208.295,208.265,208.295,322800000.0
2008-02-29 05:56:00,208.295,208.305,208.265,208.285,429600000.0
2008-02-29 05:57:00,208.285,208.375,208.285,208.325,323400000.0
2008-02-29 05:58:00,208.325,208.365,208.295,208.305,91600000.0
2008-02-29 05:59:00,208.305,208.325,208.275,208.28,109000000.0
2008-02-29 06:00:00,208.28,208.285,208.235,208.245,127600000.0
2008-02-29 06:01:00,208.245,208.305,208.235,208.255,152200000.0
2008-02-29 06:02:00,208.255,208.255,208.245,208.245,235400000.0
2008-02-29 06:03:00,208.245,208.255,208.235,208.235,193600000.0
2008-02-29 06:04:00,208.235,208.265,208.235,208.25,116200000.0
2008-02-29 06:05:00,208.25,208.265,208.25,208.265,105600000.0
2008-02-29 06:06:00,208.265,208.315,208.265,208.295,154200000.0
2008-02-29 06:07:00,208.285,208.285,208.25,208.25,78000000.0
2008-02-29 06:08:00,208.25,208.25,208.23,208.24,115200000.0
2008-02-29 06:09:00,208.235,208.24,208.225,208.23,142000000.0
2008-02-29 06:10:00,208.23,208.23,208.2,208.205,237200000.0
2008-02-29 06:11:00,208.205,208.235,208.2,208.21,94200000.0
2008-02-29 06:12:00,208.21,208.22,208.17,208.19,100200000.0
2008-02-29 06:13:00,208.185,208.195,208.16,208.19,88800000.0
2008-02-29 06:14:00,208.19,208.2,208.185,208.195,42000000.0
2008-02-29 06:15:00,208.195,208.195,208.165,208.17,67200000.0
2008-02-29 06:16:00,208.17,208.18,208.16,208.165,52800000.0
2008-02-29 06:17:00,208.165,208.175,208.165,208.175,81600000.0
2008-02-29 06:18:00,208.175,208.195,208.175,208.19,82800000.0
2008-02-29 06:19:00,208.19,208.215,208.19,208.215,48000000.0
2008-02-29 06:20:00,208.21,208.29,208.21,208.275,102000000.0
2008-02-29 06:21:00,208.275,208.305,208.26,208.275,92200000.0
2008-02-29 06:22:00,208.275,208.3,208.275,208.285,99000000.0
2008-02-29 06:23:00,208.285,208.29,208.285,208.285,141000000.0
2008-02-29 06:24:00,208.285,208.285,208.265,208.275,70200000.0
2008-02-29 06:25:00,208.275,208.275,208.24,208.27,55600000.0
2008-02-29 06:26:00,208.25,208.315,208.25,208.305,64500000.0
2008-02-29 06:27:00,208.305,208.315,208.29,208.305,80400000.0
2008-02-29 06:28:00,208.31,208.33,208.31,208.315,48000000.0
2008-02-29 06:29:00,208.31,208.315,208.3,208.3,51000000.0
2008-02-29 06:30:00,208.29,208.305,208.255,208.285,125400000.0
2008-02-29 06:31:00,208.275,208.325,208.265,208.325,117600000.0
2008-02-29 06:32:00,208.295,208.305,208.26,208.305,70200000.0
2008-02-29 06:33:00,208.305,208.305,208.28,208.285,141400000.0
2008-02-29 06:34:00,208.285,208.325,208.275,208.32,113200000.0
2008-02-29 06:35:00,208.32,208.32,208.29,208.31,76200000.0
2008-02-29 06:36:00,208.31,208.315,208.285,208.295,119200000.0
2008-02-29 06:37:00,208.295,208.325,208.28,208.305,207200000.0
2008-02-29 06:38:00,208.305,208.305,208.26,208.27,57000000.0
2008-02-29 06:39:00,208.265,208.285,208.25,208.285,99200000.0
2008-02-29 06:40:00,208.285,208.295,208.27,208.295,58000000.0
2008-02-29 06:41:00,208.295,208.295,208.27,208.29,78400000.0
2008-02-29 06:42:00,208.285,208.355,208.26,208.355,90500000.0
2008-02-29 06:43:00,208.355,208.39,208.26,208.27,85000000.0
2008-02-29 06:44:00,208.27,208.275,208.265,208.265,67200000.0
2008-02-29 06:45:00,208.265,208.28,208.26,208.27,60000000.0
2008-02-29 06:46:00,208.27,208.27,208.22,208.26,75800000.0
2008-02-29 06:47:00,208.26,208.305,208.26,208.295,59400000.0
2008-02-29 06:48:00,208.28,208.385,208.26,208.335,68800000.0
2008-02-29 06:49:00,208.335,208.465,208.325,208.465,64200000.0
2008-02-29 06:50:00,208.49,208.51,208.435,208.44,52400000.0
2008-02-29 06:51:00,208.44,208.45,208.425,208.435,128200000.0
2008-02-29 06:52:00,208.435,208.435,208.415,208.425,94400000.0
2008-02-29 06:53:00,208.425,208.43,208.405,208.405,77400000.0
2008-02-29 06:54:00,208.405,208.405,208.335,208.365,119800000.0
2008-02-29 06:55:00,208.365,208.455,208.365,208.425,404000000.0
2008-02-29 06:56:00,208.435,208.445,208.38,208.385,234500000.0
2008-02-29 06:57:00,208.38,208.405,208.38,208.405,222600000.0
2008-02-29 06:58:00,208.405,208.415,208.395,208.415,186400000.0
2008-02-29 06:59:00,208.415,208.425,208.395,208.405,198600000.0
2008-02-29 07:00:00,208.405,208.405,208.365,208.365,368200000.0
2008-02-29 07:01:00,208.365,208.385,208.345,208.345,445600000.0
2008-02-29 07:02:00,208.345,208.365,208.325,208.365,244800000.0
2008-02-29 07:03:00,208.365,208.385,208.355,208.355,611000000.0
2008-02-29 07:04:00,208.355,208.39,208.355,208.375,131000000.0
2008-02-29 07:05:00,208.375,208.435,208.365,208.415,433200000.0
2008-02-29 07:06:00,208.415,208.445,208.415,208.425,175800000.0
2008-02-29 07:07:00,208.425,208.445,208.405,208.405,151400000.0
2008-02-29 07:08:00,208.405,208.445,208.395,208.405,274000000.0
2008-02-29 07:09:00,208.405,208.405,208.385,208.385,171000000.0
2008-02-29 07:10:00,208.39,208.405,208.37,208.405,64600000.0
2008-02-29 07:11:00,208.405,208.425,208.39,208.42,82200000.0
2008-02-29 07:12:00,208.42,208.475,208.41,208.42,88800000.0
2008-02-29 07:13:00,208.42,208.425,208.395,208.41,63000000.0
2008-02-29 07:14:00,208.41,208.415,208.405,208.41,78000000.0
2008-02-29 07:15:00,208.41,208.465,208.41,208.46,71000000.0
2008-02-29 07:16:00,208.44,208.46,208.42,208.42,81600000.0
2008-02-29 07:17:00,208.42,208.42,208.4,208.415,87000000.0
2008-02-29 07:18:00,208.415,208.415,208.415,208.415,304000000.0
2008-02-29 07:19:00,208.415,208.415,208.34,208.365,90000000.0
2008-02-29 07:20:00,208.365,208.365,208.335,208.355,121200000.0
2008-02-29 07:21:00,208.355,208.355,208.355,208.355,176800000.0
2008-02-29 07:22:00,208.355,208.355,208.345,208.345,217600000.0
2008-02-29 07:23:00,208.345,208.345,208.32,208.32,611200000.0
2008-02-29 07:24:00,208.325,208.335,208.27,208.275,70600000.0
2008-02-29 07:25:00,208.275,208.285,208.23,208.23,56600000.0
2008-02-29 07:26:00,208.23,208.25,208.215,208.23,96800000.0
2008-02-29 07:27:00,208.235,208.24,208.22,208.24,49800000.0
2008-02-29 07:28:00,208.24,208.3,208.24,208.285,86400000.0
2008-02-29 07:29:00,208.29,208.3,208.195,208.195,38200000.0
2008-02-29 07:30:00,208.195,208.205,208.185,208.185,148400000.0
2008-02-29 07:31:00,208.185,208.185,208.175,208.185,121600000.0
2008-02-29 07:32:00,208.185,208.195,208.185,208.195,122000000.0
2008-02-29 07:33:00,208.195,208.195,208.165,208.18,46800000.0
2008-02-29 07:34:00,208.18,208.18,208.11,208.145,100200000.0
2008-02-29 07:35:00,208.145,208.195,208.095,208.185,264700000.0
2008-02-29 07:36:00,208.185,208.185,208.135,208.165,293000000.0
2008-02-29 07:37:00,208.16,208.16,208.1,208.115,34600000.0
2008-02-29 07:38:00,208.12,208.165,208.12,208.155,35400000.0
2008-02-29 07:39:00,208.155,208.165,208.14,208.165,136400000.0
2008-02-29 07:40:00,208.165,208.185,208.155,208.165,106600000.0
2008-02-29 07:41:00,208.175,208.195,208.165,208.195,117200000.0
2008-02-29 07:42:00,208.195,208.225,208.195,208.215,198400000.0
2008-02-29 07:43:00,208.215,208.215,208.175,208.18,72800000.0
2008-02-29 07:44:00,208.175,208.25,208.175,208.25,77000000.0
2008-02-29 07:45:00,208.25,208.265,208.25,208.265,49800000.0
2008-02-29 07:46:00,208.24,208.25,208.235,208.24,94200000.0
2008-02-29 07:47:00,208.24,208.305,208.24,208.295,251600000.0
2008-02-29 07:48:00,208.295,208.295,208.275,208.275,86200000.0
2008-02-29 07:49:00,208.275,208.325,208.205,208.205,91000000.0
2008-02-29 07:50:00,208.205,208.265,208.205,208.265,82400000.0
2008-02-29 07:51:00,208.265,208.295,208.245,208.285,137600000.0
2008-02-29 07:52:00,208.285,208.285,208.265,208.275,102700000.0
2008-02-29 07:53:00,208.275,208.295,208.275,208.295,226000000.0
2008-02-29 07:54:00,208.295,208.375,208.295,208.335,101600000.0
2008-02-29 07:55:00,208.335,208.395,208.335,208.395,556800000.0
2008-02-29 07:56:00,208.395,208.425,208.375,208.425,67900000.0
2008-02-29 07:57:00,208.395,208.415,208.375,208.395,94300000.0
2008-02-29 07:58:00,208.395,208.395,208.34,208.345,141000000.0
2008-02-29 07:59:00,208.345,208.435,208.335,208.385,189800000.0
2008-02-29 08:00:00,208.37,208.425,208.355,208.415,268200000.0
2008-02-29 08:01:00,208.415,208.445,208.415,208.425,213600000.0
2008-02-29 08:02:00,208.425,208.425,208.355,208.375,154400000.0
2008-02-29 08:03:00,208.375,208.375,208.215,208.275,141800000.0
2008-02-29 08:04:00,208.275,208.295,208.245,208.255,85600000.0
2008-02-29 08:05:00,208.255,208.285,208.245,208.245,125600000.0
2008-02-29 08:06:00,208.245,208.265,208.225,208.255,179800000.0
2008-02-29 08:07:00,208.255,208.29,208.225,208.27,287000000.0
2008-02-29 08:08:00,208.27,208.305,208.265,208.295,224000000.0
2008-02-29 08:09:00,208.295,208.375,208.29,208.335,87200000.0
2008-02-29 08:10:00,208.335,208.355,208.31,208.32,55800000.0
2008-02-29 08:11:00,208.32,208.325,208.3,208.315,199000000.0
2008-02-29 08:12:00,208.325,208.365,208.3,208.305,232400000.0
2008-02-29 08:13:00,208.31,208.325,208.31,208.32,67800000.0
2008-02-29 08:14:00,208.32,208.325,208.265,208.265,130400000.0
2008-02-29 08:15:00,208.265,208.325,208.255,208.305,158700000.0
2008-02-29 08:16:00,208.305,208.365,208.285,208.285,70300000.0
2008-02-29 08:17:00,208.285,208.355,208.285,208.315,106700000.0
2008-02-29 08:18:00,208.315,208.385,208.315,208.385,245200000.0
2008-02-29 08:19:00,208.385,208.385,208.355,208.365,50500000.0
2008-02-29 08:20:00,208.355,208.375,208.355,208.355,116800000.0
2008-02-29 08:21:00,208.355,208.395,208.355,208.395,235200000.0
2008-02-29 08:22:00,208.395,208.405,208.355,208.355,209600000.0
2008-02-29 08:23:00,208.355,208.355,208.285,208.325,80800000.0
2008-02-29 08:24:00,208.3,208.315,208.29,208.315,236200000.0
2008-02-29 08:25:00,208.315,208.315,208.295,208.305,311200000.0
2008-02-29 08:26:00,208.305,208.305,208.275,208.285,170100000.0
2008-02-29 08:27:00,208.285,208.285,208.23,208.24,99700000.0
2008-02-29 08:28:00,208.24,208.27,208.215,208.215,71400000.0
2008-02-29 08:29:00,208.215,208.225,208.215,208.225,21400000.0
2008-02-29 08:30:00,208.14,208.175,208.12,208.17,49600000.0
2008-02-29 08:31:00,208.17,208.235,208.165,208.205,62200000.0
2008-02-29 08:32:00,208.205,208.235,208.205,208.235,34000000.0
2008-02-29 08:33:00,208.235,208.235,208.205,208.215,30600000.0
2008-02-29 08:34:00,208.215,208.215,208.185,208.185,54400000.0
2008-02-29 08:35:00,208.185,208.2,208.17,208.19,54100000.0
2008-02-29 08:36:00,208.19,208.2,208.19,208.195,54000000.0
2008-02-29 08:37:00,208.195,208.215,208.185,208.205,87500000.0
2008-02-29 08:38:00,208.205,208.215,208.2,208.21,82200000.0
2008-02-29 08:39:00,208.195,208.23,208.19,208.22,34200000.0
2008-02-29 08:40:00,208.22,208.325,208.22,208.295,90400000.0
2008-02-29 08:41:00,208.295,208.295,208.195,208.245,200100000.0
2008-02-29 08:42:00,208.255,208.255,208.24,208.25,94300000.0
2008-02-29 08:43:00,208.25,208.255,208.22,208.235,92300000.0
2008-02-29 08:44:00,208.235,208.245,208.185,208.205,117200000.0
2008-02-29 08:45:00,208.215,208.23,208.16,208.185,61500000.0
2008-02-29 08:46:00,208.175,208.175,208.055,208.13,114400000.0
2008-02-29 08:47:00,208.09,208.09,207.945,207.945,33200000.0
2008-02-29 08:48:00,207.945,208.085,207.945,208.075,307700000.0
2008-02-29 08:49:00,208.075,208.115,208.055,208.07,32800000.0
2008-02-29 08:50:00,208.07,208.105,208.06,208.105,49500000.0
2008-02-29 08:51:00,208.105,208.11,208.085,208.1,30200000.0
2008-02-29 08:52:00,208.1,208.105,208.08,208.09,109800000.0
2008-02-29 08:53:00,208.1,208.13,208.095,208.115,111300000.0
2008-02-29 08:54:00,208.115,208.17,208.11,208.16,68800000.0
2008-02-29 08:55:00,208.16,208.23,208.16,208.195,54100000.0
2008-02-29 08:56:00,208.195,208.2,208.145,208.165,64200000.0
2008-02-29 08:57:00,208.165,208.19,208.15,208.19,20400000.0
2008-02-29 08:58:00,208.185,208.31,208.185,208.265,47700000.0
2008-02-29 08:59:00,208.26,208.265,208.165,208.245,52500000.0
2008-02-29 09:00:00,208.265,208.265,208.025,208.095,60100000.0
2008-02-29 09:01:00,208.085,208.155,208.085,208.12,55000000.0
2008-02-29 09:02:00,208.12,208.14,208.095,208.115,81000000.0
2008-02-29 09:03:00,208.115,208.125,208.095,208.12,47000000.0
2008-02-29 09:04:00,208.12,208.135,208.075,208.095,97800000.0
2008-02-29 09:05:00,208.1,208.185,208.1,208.17,77700000.0
2008-02-29 09:06:00,208.17,208.17,208.13,208.14,79400000.0
2008-02-29 09:07:00,208.15,208.15,208.13,208.135,63600000.0
2008-02-29 09:08:00,208.135,208.155,208.11,208.12,44000000.0
2008-02-29 09:09:00,208.12,208.185,208.12,208.135,52900000.0
2008-02-29 09:10:00,208.135,208.135,207.995,208.055,82500000.0
2008-02-29 09:11:00,208.05,208.08,208.035,208.035,58700000.0
2008-02-29 09:12:00,208.03,208.115,208.025,208.105,95700000.0
2008-02-29 09:13:00,208.105,208.13,208.065,208.065,60000000.0
2008-02-29 09:14:00,208.065,208.13,208.055,208.13,230400000.0
2008-02-29 09:15:00,208.12,208.175,208.09,208.14,61500000.0
2008-02-29 09:16:00,208.14,208.14,208.12,208.125,43200000.0
2008-02-29 09:17:00,208.125,208.205,208.12,208.16,75800000.0
2008-02-29 09:18:00,208.16,208.165,208.105,208.145,90000000.0
2008-02-29 09:19:00,208.145,208.18,208.145,208.165,18900000.0
2008-02-29 09:20:00,208.15,208.175,208.135,208.165,171000000.0
2008-02-29 09:21:00,208.17,208.2,208.16,208.195,110000000.0
2008-02-29 09:22:00,208.195,208.205,208.165,208.205,67900000.0
2008-02-29 09:23:00,208.205,208.205,208.155,208.17,89900000.0
2008-02-29 09:24:00,208.17,208.17,208.105,208.115,112200000.0
2008-02-29 09:25:00,208.115,208.135,208.1,208.13,88000000.0
2008-02-29 09:26:00,208.13,208.13,208.06,208.08,49900000.0
2008-02-29 09:27:00,208.08,208.11,208.08,208.1,64000000.0
2008-02-29 09:28:00,208.1,208.215,208.1,208.2,50500000.0
2008-02-29 09:29:00,208.2,208.22,208.175,208.21,47600000.0
2008-02-29 09:30:00,208.21,208.21,208.06,208.06,50900000.0
2008-02-29 09:31:00,208.045,208.12,208.03,208.12,70100000.0
2008-02-29 09:32:00,208.135,208.2,208.135,208.15,68000000.0
2008-02-29 09:33:00,208.145,208.165,208.135,208.155,64700000.0
2008-02-29 09:34:00,208.155,208.155,208.11,208.135,73600000.0
2008-02-29 09:35:00,208.135,208.14,208.1,208.1,87100000.0
2008-02-29 09:36:00,208.12,208.135,208.095,208.095,58400000.0
2008-02-29 09:37:00,208.095,208.095,208.045,208.045,47900000.0
2008-02-29 09:38:00,208.05,208.08,208.015,208.07,106800000.0
2008-02-29 09:39:00,208.07,208.105,208.055,208.075,130600000.0
2008-02-29 09:40:00,208.075,208.115,208.05,208.11,89400000.0
2008-02-29 09:41:00,208.11,208.15,208.08,208.12,99600000.0
2008-02-29 09:42:00,208.12,208.12,208.0,208.005,97800000.0
2008-02-29 09:43:00,208.0,208.06,208.0,208.035,168800000.0
2008-02-29 09:44:00,208.035,208.185,207.9,207.9,73300000.0
2008-02-29 09:45:00,207.905,207.92,207.84,207.89,109300000.0
2008-02-29 09:46:00,207.89,207.895,207.63,207.645,110700000.0
2008-02-29 09:47:00,207.645,207.655,207.545,207.635,116950000.0
2008-02-29 09:48:00,207.62,207.685,207.615,207.685,123700000.0
2008-02-29 09:49:00,207.685,207.745,207.645,207.705,108900000.0
2008-02-29 09:50:00,207.78,207.895,207.78,207.86,53300000.0
2008-02-29 09:51:00,207.855,207.86,207.715,207.765,169900000.0
2008-02-29 09:52:00,207.765,207.765,207.665,207.725,155000000.0
2008-02-29 09:53:00,207.725,207.785,207.7,207.765,160800000.0
2008-02-29 09:54:00,207.765,207.815,207.715,207.79,179200000.0
2008-02-29 09:55:00,207.79,207.79,207.66,207.755,108000000.0
2008-02-29 09:56:00,207.75,207.775,207.715,207.755,160600000.0
2008-02-29 09:57:00,207.755,207.775,207.71,207.765,97400000.0
2008-02-29 09:58:00,207.755,207.765,207.67,207.725,160900000.0
2008-02-29 09:59:00,207.725,207.825,207.725,207.825,154600000.0
2008-02-29 10:00:00,207.825,207.885,207.825,207.855,146900000.0
2008-02-29 10:01:00,207.855,207.895,207.825,207.875,130500000.0
2008-02-29 10:02:00,207.875,207.875,207.775,207.81,403450000.0
2008-02-29 10:03:00,207.815,207.835,207.685,207.685,187000000.0
2008-02-29 10:04:00,207.685,207.885,207.665,207.875,190900000.0
2008-02-29 10:05:00,207.87,207.895,207.825,207.875,171100000.0
2008-02-29 10:06:00,207.885,207.92,207.875,207.92,215050000.0
2008-02-29 10:07:00,207.92,207.92,207.84,207.84,148300000.0
2008-02-29 10:08:00,207.865,207.865,207.795,207.815,70400000.0
2008-02-29 10:09:00,207.815,207.855,207.795,207.83,186450000.0
2008-02-29 10:10:00,207.835,207.85,207.725,207.745,221200000.0
2008-02-29 10:11:00,207.745,207.75,207.695,207.72,134500000.0
2008-02-29 10:12:00,207.72,207.815,207.72,207.815,197700000.0
2008-02-29 10:13:00,207.815,207.885,207.815,207.865,114400000.0
2008-02-29 10:14:00,207.88,207.885,207.78,207.78,139700000.0
2008-02-29 10:15:00,207.78,207.85,207.78,207.835,218500000.0
2008-02-29 10:16:00,207.84,207.855,207.795,207.835,39150000.0
2008-02-29 10:17:00,207.835,207.845,207.755,207.77,53050000.0
2008-02-29 10:18:00,207.77,207.805,207.735,207.75,34600000.0
2008-02-29 10:19:00,207.75,207.765,207.605,207.605,97150000.0
2008-02-29 10:20:00,207.595,207.725,207.595,207.72,312100000.0
2008-02-29 10:21:00,207.72,207.745,207.65,207.65,237800000.0
2008-02-29 10:22:00,207.65,207.65,207.555,207.555,267800000.0
2008-02-29 10:23:00,207.555,207.635,207.555,207.615,490200000.0
2008-02-29 10:24:00,207.615,207.635,207.385,207.415,143700000.0
2008-02-29 10:25:00,207.43,207.665,207.405,207.665,276400000.0
2008-02-29 10:26:00,207.665,207.665,207.52,207.575,308900000.0
2008-02-29 10:27:00,207.565,207.59,207.505,207.525,143800000.0
2008-02-29 10:28:00,207.535,207.535,207.475,207.475,178000000.0
2008-02-29 10:29:00,207.475,207.545,207.475,207.545,205100000.0
2008-02-29 10:30:00,207.52,207.535,207.5,207.525,119600000.0
2008-02-29 10:31:00,207.525,207.575,207.475,207.475,212600000.0
2008-02-29 10:32:00,207.475,207.56,207.465,207.555,257300000.0
2008-02-29 10:33:00,207.555,207.555,207.495,207.495,296800000.0
2008-02-29 10:34:00,207.495,207.545,207.49,207.545,85600000.0
2008-02-29 10:35:00,207.565,207.565,207.44,207.455,271200000.0
2008-02-29 10:36:00,207.455,207.485,207.445,207.465,172600000.0
2008-02-29 10:37:00,207.465,207.485,207.305,207.305,93500000.0
2008-02-29 10:38:00,207.305,207.375,207.285,207.365,294300000.0
2008-02-29 10:39:00,207.37,207.425,207.37,207.405,200100000.0
2008-02-29 10:40:00,207.425,207.465,207.37,207.38,161500000.0
2008-02-29 10:41:00,207.38,207.41,207.345,207.35,84500000.0
2008-02-29 10:42:00,207.335,207.385,207.315,207.375,123200000.0
2008-02-29 10:43:00,207.38,207.42,207.345,207.42,178300000.0
2008-02-29 10:44:00,207.425,207.5,207.42,207.455,149900000.0
2008-02-29 10:45:00,207.455,207.59,207.455,207.59,191100000.0
2008-02-29 10:46:00,207.59,207.61,207.525,207.535,269200000.0
2008-02-29 10:47:00,207.535,207.555,207.53,207.545,248100000.0
2008-02-29 10:48:00,207.545,207.555,207.465,207.5,179500000.0
2008-02-29 10:49:00,207.49,207.535,207.47,207.485,191400000.0
2008-02-29 10:50:00,207.485,207.515,207.47,207.49,95100000.0
2008-02-29 10:51:00,207.49,207.505,207.405,207.405,272800000.0
2008-02-29 10:52:00,207.405,207.445,207.36,207.435,206900000.0
2008-02-29 10:53:00,207.435,207.515,207.43,207.495,185600000.0
2008-02-29 10:54:00,207.495,207.545,207.475,207.525,266700000.0
2008-02-29 10:55:00,207.53,207.54,207.52,207.525,252900000.0
2008-02-29 10:56:00,207.525,207.525,207.345,207.345,89100000.0
2008-02-29 10:57:00,207.345,207.355,207.315,207.345,144000000.0
2008-02-29 10:58:00,207.345,207.475,207.345,207.435,142200000.0
2008-02-29 10:59:00,207.445,207.505,207.415,207.485,141200000.0
2008-02-29 11:00:00,207.465,207.495,207.45,207.465,220500000.0
2008-02-29 11:01:00,207.465,207.465,207.355,207.36,166400000.0
2008-02-29 11:02:00,207.35,207.385,207.3,207.385,184500000.0
2008-02-29 11:03:00,207.395,207.46,207.39,207.41,144000000.0
2008-02-29 11:04:00,207.41,207.495,207.41,207.475,320100000.0
2008-02-29 11:05:00,207.465,207.475,207.435,207.445,140800000.0
2008-02-29 11:06:00,207.445,207.485,207.44,207.475,101000000.0
2008-02-29 11:07:00,207.465,207.505,207.445,207.455,401100000.0
2008-02-29 11:08:00,207.46,207.46,207.365,207.385,326900000.0
2008-02-29 11:09:00,207.385,207.395,207.25,207.255,190300000.0
2008-02-29 11:10:00,207.245,207.255,207.225,207.23,405600000.0
2008-02-29 11:11:00,207.225,207.34,207.225,207.34,139000000.0
2008-02-29 11:12:00,207.34,207.405,207.335,207.365,204800000.0
2008-02-29 11:13:00,207.355,207.395,207.335,207.365,297200000.0
2008-02-29 11:14:00,207.365,207.395,207.355,207.375,220900000.0
2008-02-29 11:15:00,207.375,207.385,207.36,207.375,117000000.0
2008-02-29 11:16:00,207.435,207.495,207.435,207.465,47900000.0
2008-02-29 11:17:00,207.465,207.47,207.355,207.36,107500000.0
2008-02-29 11:18:00,207.345,207.365,207.285,207.35,163200000.0
2008-02-29 11:19:00,207.35,207.35,207.325,207.345,91000000.0
2008-02-29 11:20:00,207.33,207.395,207.33,207.395,460300000.0
2008-02-29 11:21:00,207.405,207.41,207.345,207.345,166900000.0
2008-02-29 11:22:00,207.35,207.35,207.265,207.285,180500000.0
2008-02-29 11:23:00,207.285,207.295,207.255,207.27,277500000.0
2008-02-29 11:24:00,207.275,207.285,207.19,207.195,189300000.0
2008-02-29 11:25:00,207.195,207.195,207.165,207.195,79600000.0
2008-02-29 11:26:00,207.195,207.255,207.18,207.245,61000000.0
2008-02-29 11:27:00,207.25,207.25,207.19,207.21,66300000.0
2008-02-29 11:28:00,207.21,207.23,207.195,207.225,44600000.0
2008-02-29 11:29:00,207.225,207.235,207.195,207.195,45000000.0
2008-02-29 11:30:00,207.195,207.265,207.185,207.195,112300000.0
2008-02-29 11:31:00,207.195,207.215,207.17,207.195,27200000.0
2008-02-29 11:32:00,207.185,207.185,207.085,207.125,114300000.0
2008-02-29 11:33:00,207.125,207.125,207.085,207.095,310600000.0
2008-02-29 11:34:00,207.105,207.135,207.095,207.115,67700000.0
2008-02-29 11:35:00,207.115,207.185,207.085,207.185,130700000.0
2008-02-29 11:36:00,207.185,207.205,207.17,207.175,109900000.0
2008-02-29 11:37:00,207.17,207.235,207.17,207.225,251400000.0
2008-02-29 11:38:00,207.22,207.26,207.22,207.26,161900000.0
2008-02-29 11:39:00,207.26,207.315,207.26,207.315,244300000.0
2008-02-29 11:40:00,207.31,207.32,207.28,207.29,155800000.0
2008-02-29 11:41:00,207.29,207.29,207.245,207.265,116500000.0
2008-02-29 11:42:00,207.265,207.27,207.215,207.215,244000000.0
2008-02-29 11:43:00,207.215,207.215,207.145,207.15,144000000.0
2008-02-29 11:44:00,207.15,207.15,207.085,207.085,190900000.0
2008-02-29 11:45:00,207.085,207.1,207.035,207.07,130800000.0
2008-02-29 11:46:00,207.07,207.075,206.965,207.0,193400000.0
2008-02-29 11:47:00,207.015,207.06,207.0,207.0,215500000.0
2008-02-29 11:48:00,206.995,207.01,206.935,206.965,241100000.0
2008-02-29 11:49:00,206.975,206.99,206.955,206.955,371200000.0
2008-02-29 11:50:00,206.95,206.955,206.9,206.9,400700000.0
2008-02-29 11:51:00,206.91,206.93,206.895,206.915,49200000.0
2008-02-29 11:52:00,206.915,206.945,206.895,206.895,117600000.0
2008-02-29 11:53:00,206.895,206.935,206.875,206.935,66200000.0
2008-02-29 11:54:00,206.935,206.945,206.895,206.915,96300000.0
2008-02-29 11:55:00,206.915,206.945,206.9,206.93,106000000.0
2008-02-29 11:56:00,206.93,206.945,206.88,206.905,93500000.0
2008-02-29 11:57:00,206.905,206.97,206.905,206.97,53000000.0
2008-02-29 11:58:00,206.97,206.975,206.935,206.97,201000000.0
2008-02-29 11:59:00,206.97,206.97,206.915,206.915,67700000.0
2008-02-29 12:00:00,206.915,206.95,206.895,206.95,27400000.0
2008-02-29 12:01:00,206.955,207.09,206.955,207.09,352700000.0
2008-02-29 12:02:00,207.1,207.125,207.035,207.11,106700000.0
2008-02-29 12:03:00,207.11,207.155,207.11,207.135,49900000.0
2008-02-29 12:04:00,207.135,207.205,207.135,207.2,37200000.0
2008-02-29 12:05:00,207.2,207.235,207.18,207.21,104200000.0
2008-02-29 12:06:00,207.21,207.215,207.17,207.17,47900000.0
2008-02-29 12:07:00,207.17,207.19,207.16,207.18,30400000.0
2008-02-29 12:08:00,207.18,207.215,207.15,207.16,123400000.0
2008-02-29 12:09:00,207.16,207.21,207.14,207.17,172600000.0
2008-02-29 12:10:00,207.17,207.19,207.16,207.19,178000000.0
2008-02-29 12:11:00,207.19,207.19,207.155,207.155,176500000.0
2008-02-29 12:12:00,207.155,207.16,207.12,207.125,165800000.0
2008-02-29 12:13:00,207.13,207.18,207.11,207.15,92900000.0
2008-02-29 12:14:00,207.15,207.175,207.11,207.175,329800000.0
2008-02-29 12:15:00,207.175,207.175,207.075,207.075,157400000.0
2008-02-29 12:16:00,207.075,207.125,207.065,207.115,178200000.0
2008-02-29 12:17:00,207.115,207.125,207.1,207.12,393000000.0
2008-02-29 12:18:00,207.12,207.14,207.11,207.125,114800000.0
2008-02-29 12:19:00,207.125,207.125,207.075,207.075,203000000.0
2008-02-29 12:20:00,207.075,207.085,207.04,207.055,262400000.0
2008-02-29 12:21:00,207.055,207.055,207.015,207.015,175200000.0
2008-02-29 12:22:00,207.015,207.055,207.015,207.03,161500000.0
2008-02-29 12:23:00,207.03,207.05,206.975,206.99,85100000.0
2008-02-29 12:24:00,206.99,206.99,206.92,206.92,67300000.0
2008-02-29 12:25:00,206.92,206.925,206.91,206.92,109100000.0
2008-02-29 12:26:00,206.92,206.99,206.915,206.97,120200000.0
2008-02-29 12:27:00,206.97,207.0,206.91,206.91,61400000.0
2008-02-29 12:28:00,206.9,206.9,206.88,206.88,45600000.0
2008-02-29 12:29:00,206.88,206.88,206.74,206.745,71900000.0
2008-02-29 12:30:00,206.745,206.76,206.65,206.65,75700000.0
2008-02-29 12:31:00,206.65,206.68,206.575,206.575,49600000.0
2008-02-29 12:32:00,206.555,206.63,206.55,206.605,65000000.0
2008-02-29 12:33:00,206.61,206.615,206.55,206.61,33700000.0
2008-02-29 12:34:00,206.61,206.63,206.585,206.61,54100000.0
2008-02-29 12:35:00,206.61,206.63,206.505,206.59,57200000.0
2008-02-29 12:36:00,206.59,206.645,206.58,206.625,62600000.0
2008-02-29 12:37:00,206.625,206.67,206.62,206.65,53100000.0
2008-02-29 12:38:00,206.65,206.73,206.64,206.73,24100000.0
2008-02-29 12:39:00,206.75,206.78,206.73,206.75,54700000.0
2008-02-29 12:40:00,206.75,206.78,206.74,206.775,64000000.0
2008-02-29 12:41:00,206.79,206.945,206.79,206.945,105400000.0
2008-02-29 12:42:00,206.945,206.97,206.93,206.95,66400000.0
2008-02-29 12:43:00,206.985,207.07,206.96,206.985,53500000.0
2008-02-29 12:44:00,206.985,207.04,206.985,207.0,52500000.0
2008-02-29 12:45:00,207.0,207.035,207.0,207.02,40800000.0
2008-02-29 12:46:00,207.015,207.015,206.96,206.96,12300000.0
2008-02-29 12:47:00,206.965,206.97,206.945,206.955,41700000.0
2008-02-29 12:48:00,206.92,206.92,206.835,206.84,49900000.0
2008-02-29 12:49:00,206.84,206.88,206.78,206.785,112300000.0
2008-02-29 12:50:00,206.785,206.785,206.665,206.75,79900000.0
2008-02-29 12:51:00,206.745,206.81,206.695,206.715,75000000.0
2008-02-29 12:52:00,206.715,206.76,206.7,206.7,48100000.0
2008-02-29 12:53:00,206.7,206.71,206.67,206.67,46200000.0
2008-02-29 12:54:00,206.67,206.68,206.635,206.635,74600000.0
2008-02-29 12:55:00,206.625,206.64,206.61,206.635,106200000.0
2008-02-29 12:56:00,206.625,206.625,206.515,206.52,35900000.0
2008-02-29 12:57:00,206.52,206.63,206.505,206.505,70400000.0
2008-02-29 12:58:00,206.505,206.56,206.48,206.55,70100000.0
2008-02-29 12:59:00,206.55,206.58,206.54,206.58,40800000.0
2008-02-29 13:00:00,206.58,206.59,206.545,206.56,102700000.0
2008-02-29 13:01:00,206.56,206.65,206.56,206.595,72300000.0
2008-02-29 13:02:00,206.595,206.63,206.55,206.55,34500000.0
2008-02-29 13:03:00,206.55,206.55,206.37,206.375,41700000.0
2008-02-29 13:04:00,206.37,206.37,206.21,206.275,88600000.0
2008-02-29 13:05:00,206.275,206.36,206.255,206.32,79600000.0
2008-02-29 13:06:00,206.315,206.345,206.27,206.295,64800000.0
2008-02-29 13:07:00,206.295,206.355,206.28,206.29,55400000.0
2008-02-29 13:08:00,206.27,206.4,206.27,206.335,108200000.0
2008-02-29 13:09:00,206.335,206.335,206.26,206.26,73100000.0
2008-02-29 13:10:00,206.26,206.26,206.08,206.08,96300000.0
2008-02-29 13:11:00,206.08,206.095,205.995,205.995,94300000.0
2008-02-29 13:12:00,205.995,206.175,205.955,206.155,107100000.0
2008-02-29 13:13:00,206.01,206.03,205.995,206.005,80600000.0
2008-02-29 13:14:00,205.995,206.115,205.995,206.095,82100000.0
2008-02-29 13:15:00,206.095,206.2,206.095,206.185,78000000.0
2008-02-29 13:16:00,206.19,206.345,206.19,206.34,57200000.0
2008-02-29 13:17:00,206.325,206.35,206.295,206.305,66600000.0
2008-02-29 13:18:00,206.305,206.305,206.215,206.245,110600000.0
2008-02-29 13:19:00,206.22,206.235,206.19,206.21,147600000.0
2008-02-29 13:20:00,206.21,206.27,206.17,206.255,67000000.0
2008-02-29 13:21:00,206.255,206.32,206.235,206.27,110200000.0
2008-02-29 13:22:00,206.27,206.39,206.27,206.39,54800000.0
2008-02-29 13:23:00,206.41,206.505,206.41,206.45,131000000.0
2008-02-29 13:24:00,206.45,206.59,206.45,206.575,60000000.0
2008-02-29 13:25:00,206.575,206.67,206.575,206.655,198200000.0
2008-02-29 13:26:00,206.655,206.67,206.51,206.52,53000000.0
2008-02-29 13:27:00,206.52,206.6,206.46,206.6,134000000.0
2008-02-29 13:28:00,206.61,206.64,206.545,206.58,49600000.0
2008-02-29 13:29:00,206.58,206.665,206.56,206.56,66000000.0
2008-02-29 13:30:00,206.54,206.65,206.535,206.62,65600000.0
2008-02-29 13:31:00,206.625,206.685,206.58,206.66,155400000.0
2008-02-29 13:32:00,206.66,206.74,206.625,206.65,42800000.0
2008-02-29 13:33:00,206.65,206.65,206.48,206.58,82400000.0
2008-02-29 13:34:00,206.59,206.61,206.54,206.61,35200000.0
2008-02-29 13:35:00,206.58,206.61,206.52,206.52,39500000.0
2008-02-29 13:36:00,206.52,206.52,206.435,206.505,69400000.0
2008-02-29 13:37:00,206.5,206.5,206.425,206.445,127600000.0
2008-02-29 13:38:00,206.46,206.48,206.435,206.46,70400000.0
2008-02-29 13:39:00,206.46,206.495,206.46,206.48,44400000.0
2008-02-29 13:40:00,206.48,206.49,206.46,206.475,45500000.0
2008-02-29 13:41:00,206.47,206.54,206.455,206.5,87700000.0
2008-02-29 13:42:00,206.5,206.51,206.455,206.48,45000000.0
2008-02-29 13:43:00,206.48,206.52,206.48,206.49,53600000.0
2008-02-29 13:44:00,206.49,206.54,206.49,206.53,13600000.0
2008-02-29 13:45:00,206.505,206.57,206.505,206.555,62600000.0
2008-02-29 13:46:00,206.555,206.57,206.535,206.57,24900000.0
2008-02-29 13:47:00,206.57,206.63,206.57,206.625,61400000.0
2008-02-29 13:48:00,206.625,206.69,206.59,206.605,51700000.0
2008-02-29 13:49:00,206.63,206.64,206.595,206.635,113100000.0
2008-02-29 13:50:00,206.61,206.61,206.58,206.585,25600000.0
2008-02-29 13:51:00,206.575,206.63,206.575,206.6,74300000.0
2008-02-29 13:52:00,206.6,206.62,206.58,206.62,147600000.0
2008-02-29 13:53:00,206.61,206.63,206.605,206.615,92900000.0
2008-02-29 13:54:00,206.61,206.63,206.595,206.62,38500000.0
2008-02-29 13:55:00,206.595,206.65,206.575,206.65,146900000.0
2008-02-29 13:56:00,206.65,206.66,206.59,206.66,213000000.0
2008-02-29 13:57:00,206.66,206.66,206.585,206.64,282200000.0
2008-02-29 13:58:00,206.64,206.65,206.615,206.64,132300000.0
2008-02-29 13:59:00,206.64,206.695,206.63,206.68,300700000.0
2008-02-29 14:00:00,206.68,206.735,206.65,206.65,236000000.0
2008-02-29 14:01:00,206.65,206.7,206.6,206.69,243100000.0
2008-02-29 14:02:00,206.69,206.76,206.66,206.76,233500000.0
2008-02-29 14:03:00,206.76,206.8,206.71,206.725,282700000.0
2008-02-29 14:04:00,206.725,206.725,206.66,206.66,597100000.0
2008-02-29 14:05:00,206.66,206.74,206.66,206.7,267900000.0
2008-02-29 14:06:00,206.7,206.7,206.65,206.675,203300000.0
2008-02-29 14:07:00,206.675,206.7,206.6,206.7,213800000.0
2008-02-29 14:08:00,206.685,206.75,206.665,206.73,212500000.0
2008-02-29 14:09:00,206.73,206.79,206.71,206.77,171300000.0
2008-02-29 14:10:00,206.77,206.8,206.715,206.715,225300000.0
2008-02-29 14:11:00,206.705,206.73,206.68,206.71,182000000.0
2008-02-29 14:12:00,206.71,206.76,206.69,206.72,176300000.0
2008-02-29 14:13:00,206.72,206.78,206.68,206.765,176600000.0
2008-02-29 14:14:00,206.765,206.77,206.705,206.71,193900000.0
2008-02-29 14:15:00,206.71,206.79,206.7,206.75,177500000.0
2008-02-29 14:16:00,206.75,206.835,206.73,206.835,156400000.0
2008-02-29 14:17:00,206.835,206.85,206.74,206.75,199400000.0
2008-02-29 14:18:00,206.75,206.8,206.74,206.79,168800000.0
2008-02-29 14:19:00,206.79,206.88,206.79,206.85,176300000.0
2008-02-29 14:20:00,206.85,206.85,206.785,206.84,160300000.0
2008-02-29 14:21:00,206.845,206.88,206.82,206.87,168100000.0
2008-02-29 14:22:00,206.87,207.03,206.87,206.99,182100000.0
2008-02-29 14:23:00,206.99,206.99,206.94,206.96,148400000.0
2008-02-29 14:24:00,206.96,206.96,206.92,206.955,175500000.0
2008-02-29 14:25:00,206.98,207.045,206.92,206.92,245300000.0
2008-02-29 14:26:00,206.92,206.92,206.795,206.795,285700000.0
2008-02-29 14:27:00,206.795,206.81,206.77,206.81,134700000.0
2008-02-29 14:28:00,206.81,206.915,206.81,206.915,132600000.0
2008-02-29 14:29:00,206.92,206.92,206.82,206.87,200600000.0
2008-02-29 14:30:00,206.87,206.94,206.87,206.92,196300000.0
2008-02-29 14:31:00,206.92,206.99,206.92,206.97,269100000.0
2008-02-29 14:32:00,206.97,206.97,206.9,206.935,217400000.0
2008-02-29 14:33:00,206.935,206.95,206.84,206.86,194200000.0
2008-02-29 14:34:00,206.86,206.86,206.79,206.8,63201408.0
2008-02-29 14:35:00,206.8,206.855,206.8,206.84,161500000.0
2008-02-29 14:36:00,206.84,206.84,206.73,206.75,156700000.0
2008-02-29 14:37:00,206.75,206.75,206.305,206.305,204400000.0
2008-02-29 14:38:00,206.305,206.35,206.19,206.29,190100000.0
2008-02-29 14:39:00,206.3,206.32,206.205,206.32,235600000.0
2008-02-29 14:40:00,206.32,206.68,206.32,206.65,179400000.0
2008-02-29 14:41:00,206.65,206.65,206.525,206.64,215000000.0
2008-02-29 14:42:00,206.64,206.665,206.39,206.395,269200000.0
2008-02-29 14:43:00,206.395,206.47,206.375,206.415,377300000.0
2008-02-29 14:44:00,206.42,206.51,206.365,206.37,338400000.0
2008-02-29 14:45:00,206.37,206.4,206.36,206.385,347200000.0
2008-02-29 14:46:00,206.385,206.385,206.225,206.23,450200000.0
2008-02-29 14:47:00,206.23,206.51,206.21,206.455,222000000.0
2008-02-29 14:48:00,206.45,206.53,206.39,206.44,147700000.0
2008-02-29 14:49:00,206.435,206.47,206.375,206.4,280900000.0
2008-02-29 14:50:00,206.4,206.465,206.4,206.41,443200000.0
2008-02-29 14:51:00,206.41,206.45,206.41,206.435,379100000.0
2008-02-29 14:52:00,206.435,206.555,206.425,206.555,455300000.0
2008-02-29 14:53:00,206.555,206.63,206.545,206.625,491900000.0
2008-02-29 14:54:00,206.625,206.69,206.62,206.62,371800000.0
2008-02-29 14:55:00,206.62,206.63,206.51,206.515,517665000.0
2008-02-29 14:56:00,206.51,206.565,206.49,206.49,399500000.0
2008-02-29 14:57:00,206.49,206.49,206.38,206.4,537200000.0
2008-02-29 14:58:00,206.4,206.46,206.35,206.44,189100000.0
2008-02-29 14:59:00,206.44,206.52,206.42,206.5,310900000.0
2008-02-29 15:00:00,206.5,206.6,206.5,206.525,434500000.0
2008-02-29 15:01:00,206.535,206.57,206.525,206.535,633300000.0
2008-02-29 15:02:00,206.535,206.67,206.535,206.67,305600000.0
2008-02-29 15:03:00,206.67,206.7,206.635,206.69,377200000.0
2008-02-29 15:04:00,206.69,206.71,206.69,206.71,221600000.0
2008-02-29 15:05:00,206.71,206.72,206.62,206.63,213300000.0
2008-02-29 15:06:00,206.635,206.65,206.62,206.64,200200000.0
2008-02-29 15:07:00,206.64,206.66,206.58,206.62,188200000.0
2008-02-29 15:08:00,206.62,206.63,206.57,206.605,238000000.0
2008-02-29 15:09:00,206.605,206.62,206.41,206.465,445200000.0
2008-02-29 15:10:00,206.465,206.56,206.445,206.495,294000000.0
2008-02-29 15:11:00,206.495,206.515,206.435,206.475,284200000.0
2008-02-29 15:12:00,206.48,206.555,206.465,206.465,170400000.0
2008-02-29 15:13:00,206.465,206.495,206.435,206.475,593900000.0
2008-02-29 15:14:00,206.475,206.53,206.46,206.51,165500000.0
2008-02-29 15:15:00,206.51,206.56,206.5,206.52,173300000.0
2008-02-29 15:16:00,206.52,206.52,206.425,206.45,315100000.0
2008-02-29 15:17:00,206.45,206.48,206.405,206.405,248200000.0
2008-02-29 15:18:00,206.405,206.44,206.405,206.44,414000000.0
2008-02-29 15:19:00,206.44,206.44,206.385,206.385,296100000.0
2008-02-29 15:20:00,206.385,206.5,206.385,206.46,226400000.0
2008-02-29 15:21:00,206.46,206.49,206.43,206.43,174400000.0
2008-02-29 15:22:00,206.43,206.43,206.39,206.4,308000000.0
2008-02-29 15:23:00,206.4,206.42,206.38,206.42,306300000.0
2008-02-29 15:24:00,206.42,206.455,206.395,206.45,349800000.0
2008-02-29 15:25:00,206.46,206.535,206.45,206.5,235200000.0
2008-02-29 15:26:00,206.505,206.59,206.5,206.58,266900000.0
2008-02-29 15:27:00,206.58,206.62,206.535,206.58,289600000.0
2008-02-29 15:28:00,206.585,206.645,206.565,206.605,232600000.0
2008-02-29 15:29:00,206.605,206.685,206.595,206.675,287700000.0
2008-02-29 15:30:00,206.665,206.765,206.605,206.755,367500000.0
2008-02-29 15:31:00,206.755,206.755,206.635,206.71,223300000.0
2008-02-29 15:32:00,206.72,206.75,206.655,206.695,323100000.0
2008-02-29 15:33:00,206.69,206.81,206.685,206.69,248600000.0
2008-02-29 15:34:00,206.69,206.71,206.655,206.71,616400000.0
2008-02-29 15:35:00,206.715,206.785,206.715,206.775,447600000.0
2008-02-29 15:36:00,206.775,206.83,206.735,206.79,227700000.0
2008-02-29 15:37:00,206.79,206.91,206.76,206.89,139300000.0
2008-02-29 15:38:00,206.89,206.92,206.87,206.89,385900000.0
2008-02-29 15:39:00,206.9,206.92,206.86,206.86,248200000.0
2008-02-29 15:40:00,206.875,206.9,206.795,206.84,273800000.0
2008-02-29 15:41:00,206.84,206.845,206.795,206.84,400200000.0
2008-02-29 15:42:00,206.84,206.865,206.805,206.845,215100000.0
2008-02-29 15:43:00,206.845,206.96,206.84,206.925,206500000.0
2008-02-29 15:44:00,206.925,206.945,206.915,206.925,411000000.0
2008-02-29 15:45:00,206.925,206.925,206.835,206.85,183100000.0
2008-02-29 15:46:00,206.85,206.86,206.83,206.84,229100000.0
2008-02-29 15:47:00,206.84,206.85,206.81,206.84,165000000.0
2008-02-29 15:48:00,206.84,206.88,206.82,206.83,200800000.0
2008-02-29 15:49:00,206.83,206.83,206.77,206.81,226600000.0
2008-02-29 15:50:00,206.81,206.81,206.74,206.775,294000000.0
2008-02-29 15:51:00,206.775,206.8,206.72,206.725,478200000.0
2008-02-29 15:52:00,206.725,206.81,206.725,206.795,614300000.0
2008-02-29 15:53:00,206.795,206.82,206.79,206.815,672900000.0
2008-02-29 15:54:00,206.815,206.825,206.775,206.775,411400000.0
2008-02-29 15:55:00,206.785,206.855,206.785,206.82,710200000.0
2008-02-29 15:56:00,206.82,206.82,206.73,206.74,195400000.0
2008-02-29 15:57:00,206.74,206.82,206.73,206.81,246400000.0
2008-02-29 15:58:00,206.81,206.83,206.76,206.76,174900000.0
2008-02-29 15:59:00,206.76,206.76,206.72,206.75,176900000.0
2008-02-29 16:00:00,206.75,206.8,206.74,206.8,179500000.0
2008-02-29 16:01:00,206.8,206.84,206.8,206.82,162000000.0
2008-02-29 16:02:00,206.81,206.87,206.81,206.86,173700000.0
2008-02-29 16:03:00,206.855,206.895,206.775,206.78,224000000.0
2008-02-29 16:04:00,206.78,206.78,206.695,206.715,270200000.0
2008-02-29 16:05:00,206.715,206.775,206.69,206.72,285200000.0
2008-02-29 16:06:00,206.72,206.765,206.72,206.755,230300000.0
2008-02-29 16:07:00,206.755,206.81,206.75,206.78,218600000.0
2008-02-29 16:08:00,206.78,206.88,206.78,206.85,210700000.0
2008-02-29 16:09:00,206.83,206.85,206.81,206.815,195200000.0
2008-02-29 16:10:00,206.815,206.85,206.79,206.85,198200000.0
2008-02-29 16:11:00,206.85,206.85,206.81,206.81,175600000.0
2008-02-29 16:12:00,206.79,206.82,206.77,206.79,172500000.0
2008-02-29 16:13:00,206.79,206.83,206.77,206.79,164000000.0
2008-02-29 16:14:00,206.79,206.81,206.76,206.785,236300000.0
2008-02-29 16:15:00,206.785,206.8,206.73,206.79,184500000.0
2008-02-29 16:16:00,206.79,206.85,206.79,206.81,165600000.0
2008-02-29 16:17:00,206.81,206.85,206.81,206.83,233400000.0
2008-02-29 16:18:00,206.84,206.87,206.79,206.87,190300000.0
2008-02-29 16:19:00,206.87,206.87,206.805,206.815,203000000.0
2008-02-29 16:20:00,206.815,206.83,206.77,206.82,205400000.0
2008-02-29 16:21:00,206.82,206.86,206.795,206.84,189900000.0
2008-02-29 16:22:00,206.84,206.86,206.82,206.86,170700000.0
2008-02-29 16:23:00,206.86,206.87,206.81,206.83,202900000.0
2008-02-29 16:24:00,206.83,206.83,206.78,206.8,183800000.0
2008-02-29 16:25:00,206.8,206.84,206.78,206.8,304400000.0
2008-02-29 16:26:00,206.795,206.875,206.79,206.835,284800000.0
2008-02-29 16:27:00,206.835,206.855,206.79,206.83,204500000.0
2008-02-29 16:28:00,206.83,206.83,206.76,206.8,176000000.0
2008-02-29 16:29:00,206.8,206.825,206.77,206.805,210400000.0
2008-02-29 16:30:00,206.81,206.845,206.79,206.82,244800000.0
2008-02-29 16:31:00,206.82,206.85,206.8,206.83,193200000.0
2008-02-29 16:32:00,206.83,206.9,206.82,206.87,334900000.0
2008-02-29 16:33:00,206.87,206.92,206.87,206.885,236900000.0
2008-02-29 16:34:00,206.885,206.9,206.85,206.85,237700000.0
2008-02-29 16:35:00,206.85,206.85,206.76,206.785,202200000.0
2008-02-29 16:36:00,206.775,206.795,206.7,206.73,263500000.0
2008-02-29 16:37:00,206.73,206.8,206.725,206.795,302600000.0
2008-02-29 16:38:00,206.795,206.795,206.725,206.74,257000000.0
2008-02-29 16:39:00,206.74,206.755,206.705,206.745,162400000.0
2008-02-29 16:40:00,206.745,206.745,206.575,206.59,244700000.0
2008-02-29 16:41:00,206.59,206.6,206.535,206.57,187900000.0
2008-02-29 16:42:00,206.57,206.57,206.43,206.475,195400000.0
2008-02-29 16:43:00,206.47,206.545,206.39,206.41,69700000.0
2008-02-29 16:44:00,206.41,206.495,206.39,206.425,292400000.0
2008-02-29 16:45:00,206.415,206.49,206.385,206.405,194600000.0
2008-02-29 16:46:00,206.4,206.44,206.365,206.4,153600000.0
2008-02-29 16:47:00,206.39,206.435,206.37,206.39,200400000.0
2008-02-29 16:48:00,206.38,206.41,206.34,206.41,251500000.0
2008-02-29 16:49:00,206.41,206.47,206.305,206.45,191400000.0
2008-02-29 16:50:00,206.45,206.47,206.375,206.415,179100000.0
2008-02-29 16:51:00,206.4,206.44,206.36,206.385,171200000.0
2008-02-29 16:52:00,206.385,206.395,206.29,206.305,371765000.0
2008-02-29 16:53:00,206.305,206.41,206.305,206.41,317400000.0
2008-02-29 16:54:00,206.41,206.45,206.35,206.39,251600000.0
2008-02-29 16:55:00,206.41,206.49,206.38,206.43,268400000.0
2008-02-29 16:56:00,206.425,206.48,206.39,206.46,240000000.0
2008-02-29 16:57:00,206.46,206.5,206.39,206.5,185000000.0
2008-02-29 16:58:00,206.5,206.56,206.44,206.54,194600000.0
2008-02-29 16:59:00,206.54,206.575,206.515,206.565,195700000.0
2008-02-29 17:00:00,206.565,206.565,206.425,206.45,260100000.0
2008-02-29 17:01:00,206.44,206.535,206.44,206.485,191000000.0
2008-02-29 17:02:00,206.495,206.56,206.495,206.56,224800000.0
2008-02-29 17:03:00,206.56,206.68,206.56,206.68,222500000.0
2008-02-29 17:04:00,206.68,206.73,206.655,206.685,276600000.0
2008-02-29 17:05:00,206.685,206.74,206.685,206.73,236000000.0
2008-02-29 17:06:00,206.73,206.88,206.68,206.85,226300000.0
2008-02-29 17:07:00,206.85,206.885,206.795,206.86,184800000.0
2008-02-29 17:08:00,206.86,206.88,206.8,206.85,178400000.0
2008-02-29 17:09:00,206.85,207.02,206.835,207.0,177300000.0
2008-02-29 17:10:00,207.0,207.01,206.865,206.865,186800000.0
2008-02-29 17:11:00,206.865,206.95,206.835,206.86,173400000.0
2008-02-29 17:12:00,206.86,206.895,206.81,206.86,176000000.0
2008-02-29 17:13:00,206.86,206.895,206.84,206.865,174600000.0
2008-02-29 17:14:00,206.865,206.865,206.805,206.81,141400000.0
2008-02-29 17:15:00,206.79,206.81,206.725,206.78,206800000.0
2008-02-29 17:16:00,206.78,206.815,206.66,206.69,218800000.0
2008-02-29 17:17:00,206.69,206.78,206.65,206.71,201600000.0
2008-02-29 17:18:00,206.71,206.73,206.69,206.7,182000000.0
2008-02-29 17:19:00,206.7,206.815,206.685,206.77,210400000.0
2008-02-29 17:20:00,206.77,206.775,206.7,206.73,200600000.0
2008-02-29 17:21:00,206.73,206.82,206.71,206.71,178200000.0
2008-02-29 17:22:00,206.71,206.78,206.69,206.69,171400000.0
2008-02-29 17:23:00,206.69,206.69,206.59,206.675,297800000.0
2008-02-29 17:24:00,206.675,206.695,206.64,206.65,305000000.0
2008-02-29 17:25:00,206.65,206.685,206.6,206.6,229800000.0
2008-02-29 17:26:00,206.595,206.67,206.585,206.625,249700000.0
2008-02-29 17:27:00,206.625,206.69,206.59,206.59,186200000.0
2008-02-29 17:28:00,206.58,206.595,206.46,206.55,336000000.0
2008-02-29 17:29:00,206.55,206.595,206.5,206.57,224000000.0
2008-02-29 17:30:00,206.57,206.57,206.445,206.495,267600000.0
2008-02-29 17:31:00,206.505,206.53,206.46,206.46,266400000.0
2008-02-29 17:32:00,206.46,206.53,206.46,206.52,183400000.0
2008-02-29 17:33:00,206.52,206.58,206.46,206.55,206600000.0
2008-02-29 17:34:00,206.55,206.61,206.53,206.6,174400000.0
2008-02-29 17:35:00,206.6,206.67,206.59,206.61,216700000.0
2008-02-29 17:36:00,206.61,206.675,206.61,206.62,264200000.0
2008-02-29 17:37:00,206.62,206.71,206.6,206.635,269000000.0
2008-02-29 17:38:00,206.635,206.69,206.59,206.66,299800000.0
2008-02-29 17:39:00,206.66,206.74,206.66,206.68,201200000.0
2008-02-29 17:40:00,206.68,206.73,206.66,206.73,189800000.0
2008-02-29 17:41:00,206.73,206.77,206.65,206.73,191600000.0
2008-02-29 17:42:00,206.73,206.77,206.69,206.735,183000000.0
2008-02-29 17:43:00,206.73,206.785,206.7,206.74,185000000.0
2008-02-29 17:44:00,206.74,206.745,206.69,206.73,176200000.0
2008-02-29 17:45:00,206.73,206.78,206.7,206.77,204800000.0
2008-02-29 17:46:00,206.77,206.795,206.745,206.77,224000000.0
2008-02-29 17:47:00,206.77,206.82,206.74,206.765,180600000.0
2008-02-29 17:48:00,206.75,206.83,206.75,206.81,178400000.0
2008-02-29 17:49:00,206.81,206.9,206.75,206.8,181800000.0
2008-02-29 17:50:00,206.8,206.9,206.72,206.88,174600000.0
2008-02-29 17:51:00,206.88,206.91,206.86,206.9,176000000.0
2008-02-29 17:52:00,206.89,206.94,206.84,206.92,182600000.0
2008-02-29 17:53:00,206.92,206.95,206.88,206.95,208800000.0
2008-02-29 17:54:00,206.95,207.02,206.93,207.0,184800000.0
2008-02-29 17:55:00,207.0,207.11,206.97,207.05,175800000.0
2008-02-29 17:56:00,207.05,207.085,207.0,207.05,164500000.0
2008-02-29 17:57:00,207.05,207.12,207.015,207.08,279600000.0
2008-02-29 17:58:00,207.08,207.13,207.02,207.13,225400000.0
2008-02-29 17:59:00,207.145,207.155,207.04,207.05,313720000.0
2008-02-29 18:00:00,207.05,207.06,206.96,206.96,199080000.0
2008-02-29 18:01:00,206.96,207.0,206.86,206.94,136560000.0
2008-02-29 18:02:00,206.94,206.97,206.91,206.94,166620000.0
2008-02-29 18:03:00,206.94,207.09,206.94,207.09,147740000.0
2008-02-29 18:04:00,207.09,207.1,207.02,207.04,155220000.0
2008-02-29 18:05:00,207.04,207.045,206.98,207.0,187360000.0
2008-02-29 18:06:00,207.0,207.07,206.96,207.07,167480000.0
2008-02-29 18:07:00,207.075,207.125,207.055,207.09,146280000.0
2008-02-29 18:08:00,207.09,207.165,207.08,207.155,162140000.0
2008-02-29 18:09:00,207.15,207.16,207.09,207.14,180760000.0
2008-02-29 18:10:00,207.14,207.14,206.97,207.04,172600000.0
2008-02-29 18:11:00,207.04,207.06,206.995,207.015,179600000.0
2008-02-29 18:12:00,207.015,207.02,206.95,206.97,158600000.0
2008-02-29 18:13:00,206.97,207.01,206.96,207.01,177300000.0
2008-02-29 18:14:00,207.01,207.045,206.975,207.03,73800000.0
2008-02-29 18:15:00,207.03,207.03,206.9,206.93,133500000.0
2008-02-29 18:16:00,206.93,206.955,206.875,206.875,116000000.0
2008-02-29 18:17:00,206.875,206.92,206.865,206.905,114300000.0
2008-02-29 18:18:00,206.905,206.99,206.9,206.935,132300000.0
2008-02-29 18:19:00,206.935,206.97,206.88,206.88,169500000.0
2008-02-29 18:20:00,206.88,206.89,206.8,206.81,162000000.0
2008-02-29 18:21:00,206.81,206.83,206.78,206.81,155500000.0
2008-02-29 18:22:00,206.81,206.95,206.79,206.95,190400000.0
2008-02-29 18:23:00,206.95,206.99,206.94,206.99,144900000.0
2008-02-29 18:24:00,206.99,207.01,206.97,206.99,152900000.0
2008-02-29 18:25:00,206.99,207.03,206.99,207.025,236400000.0
2008-02-29 18:26:00,207.03,207.16,207.03,207.12,162800000.0
2008-02-29 18:27:00,207.12,207.12,207.02,207.065,128800000.0
2008-02-29 18:28:00,207.07,207.075,207.0,207.06,133000000.0
2008-02-29 18:29:00,207.06,207.12,207.02,207.02,159700000.0
2008-02-29 18:30:00,207.035,207.08,207.0,207.01,166400000.0
2008-02-29 18:31:00,207.02,207.07,207.01,207.02,121000000.0
2008-02-29 18:32:00,207.02,207.055,207.01,207.05,112200000.0
2008-02-29 18:33:00,207.05,207.16,206.995,207.16,170200000.0
2008-02-29 18:34:00,207.16,207.23,207.1,207.19,133900000.0
2008-02-29 18:35:00,207.19,207.34,207.16,207.335,177200000.0
2008-02-29 18:36:00,207.365,207.42,207.31,207.37,131400000.0
2008-02-29 18:37:00,207.37,207.405,207.335,207.34,108500000.0
2008-02-29 18:38:00,207.34,207.35,207.24,207.24,159174500.0
2008-02-29 18:39:00,207.24,207.32,207.21,207.23,133723500.0
2008-02-29 18:40:00,207.25,207.3,207.23,207.28,133800000.0
2008-02-29 18:41:00,207.28,207.29,207.19,207.19,111050500.0
2008-02-29 18:42:00,207.19,207.255,207.15,207.24,146386000.0
2008-02-29 18:43:00,207.25,207.32,207.25,207.305,138186000.0
2008-02-29 18:44:00,207.305,207.33,207.265,207.325,154839000.0
2008-02-29 18:45:00,207.325,207.335,207.24,207.25,142400000.0
2008-02-29 18:46:00,207.25,207.26,207.17,207.19,162921500.0
2008-02-29 18:47:00,207.195,207.24,207.195,207.21,160466500.0
2008-02-29 18:48:00,207.21,207.22,207.16,207.175,136278000.0
2008-02-29 18:49:00,207.175,207.18,207.125,207.14,159421500.0
2008-02-29 18:50:00,207.14,207.17,207.1,207.1,173474500.0
2008-02-29 18:51:00,207.1,207.2,207.09,207.2,159674500.0
2008-02-29 18:52:00,207.2,207.26,207.19,207.22,127464500.0
2008-02-29 18:53:00,207.21,207.25,207.15,207.15,184274500.0
2008-02-29 18:54:00,207.145,207.16,207.1,207.13,178600000.0
2008-02-29 18:55:00,207.13,207.135,207.05,207.065,175774500.0
2008-02-29 18:56:00,207.06,207.06,207.005,207.02,159774500.0
2008-02-29 18:57:00,207.03,207.05,206.96,206.96,168500000.0
2008-02-29 18:58:00,206.96,207.0,206.94,207.0,170300000.0
2008-02-29 18:59:00,207.0,207.01,206.92,206.925,153094000.0
2008-02-29 19:00:00,206.915,207.02,206.91,206.935,311392000.0
2008-02-29 19:01:00,206.935,206.945,206.91,206.93,197274500.0
2008-02-29 19:02:00,206.93,206.97,206.91,206.97,238974500.0
2008-02-29 19:03:00,206.965,207.02,206.955,207.02,134500000.0
2008-02-29 19:04:00,207.02,207.03,206.97,207.025,128100000.0
2008-02-29 19:05:00,207.025,207.05,207.015,207.035,106300000.0
2008-02-29 19:06:00,207.035,207.06,207.015,207.05,151123500.0
2008-02-29 19:07:00,207.05,207.05,206.99,207.0,148300000.0
2008-02-29 19:08:00,207.0,207.02,206.925,206.94,162719500.0
2008-02-29 19:09:00,206.94,207.02,206.94,206.95,133715000.0
2008-02-29 19:10:00,206.95,206.95,206.9,206.91,174474500.0
2008-02-29 19:11:00,206.91,206.92,206.86,206.86,174700000.0
2008-02-29 19:12:00,206.86,206.9,206.85,206.86,171900000.0
2008-02-29 19:13:00,206.86,206.87,206.84,206.85,174600000.0
2008-02-29 19:14:00,206.85,206.85,206.835,206.835,113800000.0
2008-02-29 19:15:00,206.835,206.855,206.8,206.835,115200000.0
2008-02-29 19:16:00,206.835,206.88,206.83,206.88,127974500.0
2008-02-29 19:17:00,206.88,206.88,206.74,206.8,123023500.0
2008-02-29 19:18:00,206.8,206.84,206.75,206.82,144015500.0
2008-02-29 19:19:00,206.82,206.82,206.785,206.785,184500000.0
2008-02-29 19:20:00,206.785,206.795,206.75,206.79,126088000.0
2008-02-29 19:21:00,206.79,206.81,206.77,206.81,138307500.0
2008-02-29 19:22:00,206.81,206.87,206.81,206.86,182649000.0
2008-02-29 19:23:00,206.86,206.9,206.84,206.865,111846500.0
2008-02-29 19:24:00,206.865,206.89,206.85,206.89,91793000.0
2008-02-29 19:25:00,206.89,206.89,206.86,206.88,42496000.0
2008-02-29 19:26:00,206.88,206.91,206.88,206.9,168500000.0
2008-02-29 19:27:00,206.9,207.17,206.9,207.145,83413500.0
2008-02-29 19:28:00,207.155,207.255,207.14,207.15,82872500.0
2008-02-29 19:29:00,207.16,207.16,207.11,207.14,174900000.0
2008-02-29 19:30:00,207.14,207.17,207.1,207.135,117598000.0
2008-02-29 19:31:00,207.14,207.14,207.06,207.06,148200000.0
2008-02-29 19:32:00,207.06,207.08,207.06,207.06,186100000.0
2008-02-29 19:33:00,207.06,207.06,207.02,207.04,184500000.0
2008-02-29 19:34:00,207.04,207.05,207.04,207.04,177500000.0
2008-02-29 19:35:00,207.04,207.07,206.99,207.03,178800000.0
2008-02-29 19:36:00,207.03,207.03,206.99,206.99,174600000.0
2008-02-29 19:37:00,206.99,207.0,206.97,207.0,176100000.0
2008-02-29 19:38:00,206.99,206.99,206.875,206.9,169300000.0
2008-02-29 19:39:00,206.9,206.9,206.87,206.88,145200000.0
2008-02-29 19:40:00,206.88,206.92,206.87,206.905,87900000.0
2008-02-29 19:41:00,206.905,206.945,206.89,206.945,67400000.0
2008-02-29 19:42:00,206.945,206.945,206.895,206.92,70700000.0
2008-02-29 19:43:00,206.92,206.92,206.88,206.9,86600000.0
2008-02-29 19:44:00,206.9,206.94,206.9,206.925,64500000.0
2008-02-29 19:45:00,206.925,206.94,206.91,206.93,147872500.0
2008-02-29 19:46:00,206.93,206.93,206.91,206.91,156800000.0
2008-02-29 19:47:00,206.91,206.93,206.91,206.93,110900000.0
2008-02-29 19:48:00,206.93,206.95,206.93,206.95,77600000.0
2008-02-29 19:49:00,206.95,206.955,206.935,206.945,40000000.0
2008-02-29 19:50:00,206.955,206.96,206.94,206.96,184400000.0
2008-02-29 19:51:00,206.94,206.985,206.94,206.97,136600000.0
2008-02-29 19:52:00,206.97,206.97,206.93,206.93,174000000.0
2008-02-29 19:53:00,206.93,206.93,206.865,206.865,114600000.0
2008-02-29 19:54:00,206.865,206.93,206.865,206.88,111400000.0
2008-02-29 19:55:00,206.88,206.94,206.88,206.93,112100000.0
2008-02-29 19:56:00,206.93,206.93,206.88,206.91,47498000.0
2008-02-29 19:57:00,206.91,206.93,206.785,206.79,172841000.0
2008-02-29 19:58:00,206.795,206.83,206.78,206.82,162892000.0
2008-02-29 19:59:00,206.82,206.89,206.82,206.89,182600000.0
2008-02-29 20:00:00,206.89,206.89,206.77,206.79,214874500.0
2008-02-29 20:01:00,206.78,206.79,206.74,206.75,177423500.0
2008-02-29 20:02:00,206.75,206.8,206.75,206.8,351000000.0
2008-02-29 20:03:00,206.8,206.855,206.8,206.85,334343000.0
2008-02-29 20:04:00,206.85,206.905,206.85,206.895,156000000.0
2008-02-29 20:05:00,206.895,206.915,206.865,206.89,64200000.0
2008-02-29 20:06:00,206.89,206.895,206.85,206.89,255300000.0
2008-02-29 20:07:00,206.89,206.9,206.85,206.9,170800000.0
2008-02-29 20:08:00,206.9,206.92,206.85,206.86,148600000.0
2008-02-29 20:09:00,206.86,206.9,206.85,206.89,176100000.0
2008-02-29 20:10:00,206.89,206.92,206.87,206.91,182900000.0
2008-02-29 20:11:00,206.91,206.94,206.88,206.905,164900000.0
2008-02-29 20:12:00,206.905,206.95,206.865,206.93,140345000.0
2008-02-29 20:13:00,206.93,206.95,206.9,206.92,111300000.0
2008-02-29 20:14:00,206.92,206.95,206.91,206.95,141900000.0
2008-02-29 20:15:00,206.95,206.965,206.94,206.96,134800000.0
2008-02-29 20:16:00,206.96,207.0,206.94,207.0,177800000.0
2008-02-29 20:17:00,207.0,207.05,207.0,207.04,173700000.0
2008-02-29 20:18:00,207.04,207.055,207.03,207.05,148774500.0
2008-02-29 20:19:00,207.05,207.12,206.97,206.99,150600000.0
2008-02-29 20:20:00,206.99,207.08,206.975,207.0,183600000.0
2008-02-29 20:21:00,207.01,207.05,207.01,207.04,116500000.0
2008-02-29 20:22:00,207.04,207.04,206.97,207.0,134747000.0
2008-02-29 20:23:00,207.0,207.14,207.0,207.14,164200000.0
2008-02-29 20:24:00,207.14,207.14,207.07,207.09,134300000.0
2008-02-29 20:25:00,207.09,207.09,207.02,207.02,183600000.0
2008-02-29 20:26:00,207.02,207.025,206.965,206.98,255874500.0
2008-02-29 20:27:00,206.98,207.0,206.93,206.93,188096000.0
2008-02-29 20:28:00,206.93,206.96,206.92,206.96,183241000.0
2008-02-29 20:29:00,206.95,206.98,206.93,206.93,178092000.0
2008-02-29 20:30:00,206.92,206.92,206.845,206.855,167600000.0
2008-02-29 20:31:00,206.855,206.895,206.855,206.89,73900000.0
2008-02-29 20:32:00,206.89,206.89,206.75,206.77,146074500.0
2008-02-29 20:33:00,206.77,206.77,206.71,206.75,171800000.0
2008-02-29 20:34:00,206.75,206.84,206.75,206.81,172900000.0
2008-02-29 20:35:00,206.81,206.82,206.74,206.78,153300000.0
2008-02-29 20:36:00,206.78,206.78,206.72,206.74,176000000.0
2008-02-29 20:37:00,206.745,206.79,206.745,206.78,188200000.0
2008-02-29 20:38:00,206.79,206.79,206.755,206.79,122300000.0
2008-02-29 20:39:00,206.79,206.8,206.73,206.78,143117500.0
2008-02-29 20:40:00,206.78,206.79,206.74,206.79,174900000.0
2008-02-29 20:41:00,206.79,206.86,206.79,206.86,176200000.0
2008-02-29 20:42:00,206.86,206.86,206.8,206.805,142849000.0
2008-02-29 20:43:00,206.805,206.83,206.75,206.75,167396000.0
2008-02-29 20:44:00,206.75,206.84,206.75,206.84,106100000.0
2008-02-29 20:45:00,206.84,206.885,206.82,206.82,167974500.0
2008-02-29 20:46:00,206.82,206.82,206.675,206.685,144131000.0
2008-02-29 20:47:00,206.685,206.79,206.68,206.77,174886000.0
2008-02-29 20:48:00,206.77,206.77,206.695,206.74,211311500.0
2008-02-29 20:49:00,206.74,206.745,206.72,206.73,174649000.0
2008-02-29 20:50:00,206.73,206.74,206.7,206.7,189900000.0
2008-02-29 20:51:00,206.7,206.73,206.7,206.73,176300000.0
2008-02-29 20:52:00,206.73,206.73,206.705,206.73,163072500.0
2008-02-29 20:53:00,206.73,206.74,206.715,206.73,179984000.0
2008-02-29 20:54:00,206.73,206.76,206.68,206.71,137674000.0
2008-02-29 20:55:00,206.71,206.71,206.62,206.625,145990000.0
2008-02-29 20:56:00,206.625,206.65,206.585,206.64,132341000.0
2008-02-29 20:57:00,206.64,206.69,206.64,206.67,139598000.0
2008-02-29 20:58:00,206.67,206.7,206.62,206.65,119429000.0
2008-02-29 20:59:00,206.65,206.65,206.58,206.6,181615500.0
2008-02-29 21:00:00,206.6,206.6,206.49,206.51,694096000.0
2008-02-29 21:01:00,206.51,206.58,206.485,206.58,146472500.0
2008-02-29 21:02:00,206.58,206.605,206.55,206.55,111972500.0
2008-02-29 21:03:00,206.55,206.59,206.54,206.59,152445000.0
2008-02-29 21:04:00,206.59,206.68,206.59,206.68,166274500.0
2008-02-29 21:05:00,206.68,206.68,206.6,206.62,101721000.0
2008-02-29 21:06:00,206.62,206.68,206.62,206.68,147033000.0
2008-02-29 21:07:00,206.68,206.7,206.665,206.69,171919500.0
2008-02-29 21:08:00,206.69,206.69,206.6,206.62,162949000.0
2008-02-29 21:09:00,206.62,206.625,206.54,206.58,155370500.0
2008-02-29 21:10:00,206.58,206.65,206.58,206.65,89550500.0
2008-02-29 21:11:00,206.645,206.655,206.615,206.615,180268500.0
2008-02-29 21:12:00,206.615,206.65,206.565,206.58,151558500.0
2008-02-29 21:13:00,206.58,206.625,206.58,206.62,121707000.0
2008-02-29 21:14:00,206.62,206.62,206.54,206.575,238298000.0
2008-02-29 21:15:00,206.575,206.575,206.545,206.545,297200000.0
2008-02-29 21:16:00,206.545,206.575,206.525,206.525,286223500.0
2008-02-29 21:17:00,206.525,206.55,206.495,206.52,52074500.0
2008-02-29 21:18:00,206.52,206.54,206.5,206.52,112748500.0
2008-02-29 21:19:00,206.52,206.615,206.52,206.6,82549000.0
2008-02-29 21:20:00,206.6,206.6,206.58,206.595,69500000.0
2008-02-29 21:21:00,206.595,206.63,206.59,206.61,53623500.0
2008-02-29 21:22:00,206.61,206.68,206.61,206.665,130166500.0
2008-02-29 21:23:00,206.665,206.68,206.625,206.63,42468500.0
2008-02-29 21:24:00,206.63,206.67,206.59,206.67,167574500.0
2008-02-29 21:25:00,206.67,206.68,206.63,206.65,137974500.0
2008-02-29 21:26:00,206.65,206.67,206.65,206.66,125600000.0
2008-02-29 21:27:00,206.67,206.68,206.605,206.61,128717500.0
2008-02-29 21:28:00,206.61,206.645,206.61,206.63,138074500.0
2008-02-29 21:29:00,206.63,206.64,206.62,206.635,99374500.0
2008-02-29 21:30:00,206.645,206.645,206.605,206.615,124200000.0
2008-02-29 21:31:00,206.615,206.615,206.555,206.555,29400000.0
2008-02-29 21:32:00,206.555,206.58,206.515,206.58,134647000.0
2008-02-29 21:33:00,206.58,206.59,206.565,206.58,132800000.0
2008-02-29 21:34:00,206.58,206.595,206.54,206.57,311023500.0
2008-02-29 21:35:00,206.56,206.565,206.49,206.52,160000000.0
2008-02-29 21:36:00,206.52,206.52,206.44,206.465,144049000.0
2008-02-29 21:37:00,206.465,206.54,206.46,206.52,150298000.0
2008-02-29 21:38:00,206.52,206.58,206.52,206.54,178019500.0
2008-02-29 21:39:00,206.54,206.61,206.54,206.6,206800000.0
2008-02-29 21:40:00,206.6,206.61,206.56,206.6,186400000.0
2008-02-29 21:41:00,206.6,206.67,206.6,206.65,167498000.0
2008-02-29 21:42:00,206.65,206.73,206.65,206.73,159900000.0
2008-02-29 21:43:00,206.73,206.79,206.71,206.79,173500000.0
2008-02-29 21:44:00,206.79,206.81,206.75,206.75,179600000.0
2008-02-29 21:45:00,206.75,206.77,206.75,206.77,168400000.0
2008-02-29 21:46:00,206.77,206.77,206.74,206.74,176000000.0
2008-02-29 21:47:00,206.74,206.76,206.71,206.74,169749000.0
2008-02-29 21:48:00,206.74,206.75,206.615,206.64,178600000.0
2008-02-29 21:49:00,206.64,206.68,206.63,206.68,175919500.0
2008-02-29 21:50:00,206.68,206.7,206.68,206.68,176300000.0
2008-02-29 21:51:00,206.68,206.7,206.66,206.68,160547000.0
2008-02-29 21:52:00,206.68,206.715,206.66,206.71,162000000.0
2008-02-29 21:53:00,206.71,206.715,206.69,206.71,154800000.0
2008-02-29 21:54:00,206.71,206.71,206.68,206.68,176000000.0
2008-02-29 21:55:00,206.68,206.69,206.66,206.67,151100000.0
2008-02-29 21:56:00,206.67,206.695,206.66,206.66,150900000.0
2008-02-29 21:57:00,206.66,206.67,206.66,206.66,181400000.0
2008-02-29 21:58:00,206.66,206.68,206.65,206.66,183874500.0
2008-02-29 21:59:00,206.66,206.72,206.66,206.69,154100000.0
2008-02-29 22:00:00,206.69,206.69,206.64,206.66,181000000.0
2008-02-29 22:01:00,206.66,206.69,206.66,206.66,181200000.0
2008-02-29 22:02:00,206.66,206.685,206.605,206.605,252539000.0
2008-02-29 22:03:00,206.605,206.635,206.59,206.595,179362500.0
2008-02-29 22:04:00,206.595,206.63,206.595,206.62,78726500.0
2008-02-29 22:05:00,206.62,206.625,206.555,206.565,36960000.0
2008-02-29 22:06:00,206.575,206.575,206.545,206.57,132668000.0
2008-02-29 22:07:00,206.57,206.59,206.55,206.565,79331000.0
2008-02-29 22:08:00,206.565,206.615,206.555,206.595,111741000.0
2008-02-29 22:09:00,206.595,206.61,206.58,206.58,199023500.0
2008-02-29 22:10:00,206.58,206.605,206.57,206.595,230900000.0
2008-02-29 22:11:00,206.595,206.595,206.555,206.59,173690000.0
2008-02-29 22:12:00,206.59,206.59,206.505,206.52,171349000.0
2008-02-29 22:13:00,206.52,206.525,206.46,206.47,114887500.0
2008-02-29 22:14:00,206.47,206.5,206.47,206.495,61069000.0
2008-02-29 22:15:00,206.495,206.51,206.48,206.495,80610500.0
2008-02-29 22:16:00,206.495,206.525,206.49,206.49,144397500.0
2008-02-29 22:17:00,206.49,206.5,206.475,206.48,120068000.0
2008-02-29 22:18:00,206.48,206.485,206.465,206.47,109699500.0
2008-02-29 22:19:00,206.47,206.47,206.425,206.43,58591500.0
2008-02-29 22:20:00,206.43,206.495,206.43,206.47,43126500.0
2008-02-29 22:21:00,206.47,206.505,206.47,206.495,117137000.0
2008-02-29 22:22:00,206.495,206.58,206.49,206.545,148274500.0
2008-02-29 22:23:00,206.545,206.63,206.545,206.615,152100000.0
2008-02-29 22:24:00,206.615,206.63,206.595,206.6,93800000.0
2008-02-29 22:25:00,206.6,206.635,206.59,206.62,84600000.0
2008-02-29 22:26:00,206.62,206.62,206.57,206.59,100800000.0
2008-02-29 22:27:00,206.59,206.65,206.59,206.63,149300000.0
2008-02-29 22:28:00,206.63,206.635,206.605,206.615,134300000.0
2008-02-29 22:29:00,206.615,206.615,206.61,206.61,154100000.0
2008-02-29 22:30:00,206.61,206.615,206.535,206.535,127500000.0
2008-02-29 22:31:00,206.535,206.6,206.535,206.555,138800000.0
2008-02-29 22:32:00,206.555,206.565,206.545,206.545,302500000.0
2008-02-29 22:33:00,206.545,206.595,206.53,206.565,237400000.0
2008-02-29 22:34:00,206.565,206.59,206.555,206.56,113268000.0
2008-02-29 22:35:00,206.56,206.57,206.545,206.565,189987500.0
2008-02-29 22:36:00,206.56,206.585,206.56,206.585,214549000.0
2008-02-29 22:37:00,206.585,206.605,206.58,206.595,228000000.0
2008-02-29 22:38:00,206.595,206.635,206.56,206.595,201500000.0
2008-02-29 22:39:00,206.595,206.595,206.515,206.52,230849000.0
2008-02-29 22:40:00,206.52,206.535,206.45,206.46,253680000.0
2008-02-29 22:41:00,206.46,206.495,206.445,206.46,77289000.0
2008-02-29 22:42:00,206.46,206.475,206.43,206.44,54643000.0
2008-02-29 22:43:00,206.44,206.47,206.43,206.47,123949000.0
2008-02-29 22:44:00,206.47,206.47,206.455,206.465,123800000.0
2008-02-29 22:45:00,206.465,206.51,206.455,206.465,157849000.0
2008-02-29 22:46:00,206.465,206.47,206.415,206.43,140543000.0
2008-02-29 22:47:00,206.43,206.44,206.38,206.395,103113500.0
2008-02-29 22:48:00,206.395,206.415,206.325,206.355,251247000.0
2008-02-29 22:49:00,206.355,206.375,206.34,206.345,213800000.0
2008-02-29 22:50:00,206.345,206.375,206.32,206.32,116300000.0
2008-02-29 22:51:00,206.32,206.345,206.28,206.295,44559500.0
2008-02-29 22:52:00,206.295,206.335,206.245,206.26,39603500.0
2008-02-29 22:53:00,206.26,206.315,206.26,206.3,29419500.0
2008-02-29 22:54:00,206.29,206.35,206.27,206.32,95619500.0
2008-02-29 22:55:00,206.32,206.37,206.32,206.325,50929000.0
2008-02-29 22:56:00,206.325,206.34,206.315,206.32,46700000.0
2008-02-29 22:57:00,206.32,206.4,206.32,206.4,86394000.0
2008-02-29 22:58:00,206.4,206.43,206.36,206.385,173772500.0
2008-02-29 22:59:00,206.375,206.425,206.37,206.41,63910500.0
2008-02-29 23:00:00,206.41,206.43,206.365,206.42,70923000.0
2008-02-29 23:01:00,206.395,206.403,206.361,206.366,482900000.0
2008-02-29 23:02:00,206.415,206.415,206.361,206.376,451800000.0
2008-02-29 23:03:00,206.38,206.389,206.363,206.373,477200000.0
2008-02-29 23:04:00,206.369,206.369,206.33,206.33,472700000.0
2008-02-29 23:05:00,206.333,206.364,206.333,206.353,485800000.0
2008-02-29 23:06:00,206.35,206.366,206.335,206.335,483200000.0
2008-02-29 23:07:00,206.329,206.348,206.322,206.34,460600000.0
2008-02-29 23:08:00,206.344,206.36,206.332,206.343,460300000.0
2008-02-29 23:09:00,206.324,206.338,206.274,206.338,487700000.0
2008-02-29 23:10:00,206.32,206.343,206.317,206.333,462200000.0
2008-02-29 23:11:00,206.338,206.355,206.335,206.345,477200000.0
2008-02-29 23:12:00,206.314,206.344,206.296,206.344,480300000.0
2008-02-29 23:13:00,206.344,206.344,206.313,206.313,438100000.0
2008-02-29 23:14:00,206.301,206.301,206.259,206.278,460500000.0
2008-02-29 23:15:00,206.275,206.302,206.248,206.302,492900000.0
2008-02-29 23:16:00,206.278,206.312,206.264,206.299,468800000.0
2008-02-29 23:17:00,206.311,206.332,206.257,206.321,509000000.0
2008-02-29 23:18:00,206.33,206.354,206.326,206.326,492100000.0
2008-02-29 23:19:00,206.33,206.35,206.321,206.33,446900000.0
2008-02-29 23:20:00,206.332,206.355,206.318,206.326,454000000.0
2008-02-29 23:21:00,206.315,206.353,206.309,206.325,450600000.0
2008-02-29 23:22:00,206.327,206.352,206.323,206.326,451500000.0
2008-02-29 23:23:00,206.315,206.331,206.249,206.259,438300000.0
2008-02-29 23:24:00,206.259,206.29,206.233,206.29,458700000.0
2008-02-29 23:25:00,206.3,206.313,206.289,206.309,484200000.0
2008-02-29 23:26:00,206.305,206.318,206.29,206.29,480800000.0
2008-02-29 23:27:00,206.285,206.294,206.269,206.27,447800000.0
2008-02-29 23:28:00,206.27,206.287,206.269,206.272,498700000.0
2008-02-29 23:29:00,206.262,206.317,206.238,206.238,472000000.0
2008-02-29 23:30:00,206.272,206.312,206.27,206.312,479900000.0
2008-02-29 23:31:00,206.315,206.368,206.294,206.294,478400000.0
2008-02-29 23:32:00,206.288,206.305,206.283,206.283,490600000.0
2008-02-29 23:33:00,206.279,206.289,206.273,206.282,456400000.0
2008-02-29 23:34:00,206.281,206.287,206.268,206.28,492100000.0
2008-02-29 23:35:00,206.28,206.28,206.266,206.277,477700000.0
2008-02-29 23:36:00,206.289,206.32,206.289,206.31,465100000.0
2008-02-29 23:37:00,206.314,206.314,206.285,206.31,484000000.0
2008-02-29 23:38:00,206.319,206.337,206.303,206.325,499300000.0
2008-02-29 23:39:00,206.342,206.401,206.342,206.394,462200000.0
2008-02-29 23:40:00,206.4,206.427,206.38,206.38,484500000.0
2008-02-29 23:41:00,206.375,206.389,206.37,206.375,461200000.0
2008-02-29 23:42:00,206.371,206.376,206.35,206.35,499400000.0
2008-02-29 23:43:00,206.347,206.36,206.336,206.345,423100000.0
2008-02-29 23:44:00,206.337,206.338,206.304,206.338,480500000.0
2008-02-29 23:45:00,206.338,206.348,206.321,206.322,521500000.0
2008-02-29 23:46:00,206.318,206.329,206.293,206.3,475500000.0
2008-02-29 23:47:00,206.295,206.302,206.262,206.262,450200000.0
2008-02-29 23:48:00,206.252,206.268,206.238,206.24,481400000.0
2008-02-29 23:49:00,206.248,206.289,206.248,206.261,500200000.0
2008-02-29 23:50:00,206.26,206.284,206.249,206.255,459400000.0
2008-02-29 23:51:00,206.26,206.291,206.26,206.275,471600000.0
2008-02-29 23:52:00,206.272,206.272,206.216,206.216,488400000.0
2008-02-29 23:53:00,206.208,206.233,206.184,206.184,453600000.0
2008-02-29 23:54:00,206.187,206.231,206.187,206.229,492200000.0
2008-02-29 23:55:00,206.23,206.239,206.211,206.211,483400000.0
2008-02-29 23:56:00,206.208,206.247,206.204,206.247,483700000.0
2008-02-29 23:57:00,206.26,206.317,206.26,206.288,471200000.0
2008-02-29 23:58:00,206.299,206.321,206.262,206.262,442900000.0
2008-02-29 23:59:00,206.251,206.301,206.209,206.275,472600000.0
2008-03-03 00:00:00,205.996,206.017,205.935,205.935,521600000.0
2008-03-03 00:01:00,205.925,205.984,205.918,205.938,499500000.0
2008-03-03 00:02:00,205.934,205.947,205.902,205.907,482700000.0
2008-03-03 00:03:00,205.899,205.935,205.888,205.905,477800000.0
2008-03-03 00:04:00,205.917,205.952,205.907,205.948,483300000.0
2008-03-03 00:05:00,205.923,205.939,205.873,205.927,469200000.0
2008-03-03 00:06:00,205.93,205.953,205.923,205.928,537100000.0
2008-03-03 00:07:00,205.97,205.97,205.97,205.97,3600000.0
2008-03-03 00:08:00,205.97,205.97,205.79,205.83,83900000.0
2008-03-03 00:09:00,205.83,205.86,205.82,205.86,18400000.0
2008-03-03 00:10:00,205.77,205.77,205.75,205.77,36400000.0
2008-03-03 00:11:00,205.75,205.79,205.75,205.79,53800000.0
2008-03-03 00:12:00,205.79,205.82,205.77,205.79,31427000.0
2008-03-03 00:13:00,205.79,205.81,205.79,205.795,4321000.0
2008-03-03 00:14:00,205.795,205.81,205.765,205.785,8799500.0
2008-03-03 00:15:00,205.785,205.79,205.76,205.78,10619000.0
2008-03-03 00:16:00,205.76,205.78,205.755,205.76,38123500.0
2008-03-03 00:17:00,205.76,205.76,205.69,205.69,51400000.0
2008-03-03 00:18:00,205.69,205.7,205.585,205.61,104243000.0
2008-03-03 00:19:00,205.63,205.65,205.585,205.61,56623500.0
2008-03-03 00:20:00,205.61,205.61,205.51,205.53,54600000.0
2008-03-03 00:21:00,205.53,205.54,205.5,205.5,71800000.0
2008-03-03 00:22:00,205.5,205.56,205.5,205.54,51400000.0
2008-03-03 00:23:00,205.54,205.62,205.54,205.54,48500000.0
2008-03-03 00:24:00,205.54,205.55,205.46,205.48,52700000.0
2008-03-03 00:25:00,205.48,205.5,205.44,205.47,82300000.0
2008-03-03 00:26:00,205.47,205.48,205.44,205.44,50200000.0
2008-03-03 00:27:00,205.44,205.44,205.37,205.37,11600000.0
2008-03-03 00:28:00,205.37,205.37,205.255,205.27,21843000.0
2008-03-03 00:29:00,205.27,205.27,205.23,205.23,89300000.0
2008-03-03 00:30:00,205.23,205.25,205.23,205.23,80600000.0
2008-03-03 00:31:00,205.23,205.25,205.17,205.19,146700000.0
2008-03-03 00:32:00,205.19,205.2,205.17,205.17,101800000.0
2008-03-03 00:33:00,205.17,205.21,205.17,205.19,79600000.0
2008-03-03 00:34:00,205.19,205.21,205.16,205.21,60200000.0
2008-03-03 00:35:00,205.21,205.23,205.05,205.05,79739000.0
2008-03-03 00:36:00,205.05,205.06,204.93,205.01,64411000.0
2008-03-03 00:37:00,205.01,205.04,204.955,205.02,90570500.0
2008-03-03 00:38:00,205.02,205.09,205.01,205.09,56700000.0
2008-03-03 00:39:00,205.09,205.1,205.02,205.02,85900000.0
2008-03-03 00:40:00,205.02,205.11,205.01,205.04,66900000.0
2008-03-03 00:41:00,205.04,205.13,205.04,205.11,56300000.0
2008-03-03 00:42:00,205.11,205.11,205.06,205.07,44800000.0
2008-03-03 00:43:00,205.07,205.12,205.07,205.1,59600000.0
2008-03-03 00:44:00,205.1,205.14,205.05,205.12,56900000.0
2008-03-03 00:45:00,205.11,205.17,205.1,205.15,48400000.0
2008-03-03 00:46:00,205.15,205.2,205.105,205.105,37468500.0
2008-03-03 00:47:00,205.105,205.14,205.105,205.14,22574500.0
2008-03-03 00:48:00,205.14,205.18,205.13,205.135,30898000.0
2008-03-03 00:49:00,205.14,205.21,205.14,205.17,29533000.0
2008-03-03 00:50:00,205.17,205.22,205.14,205.19,105821500.0
2008-03-03 00:51:00,205.2,205.31,205.15,205.21,79960500.0
2008-03-03 00:52:00,205.21,205.29,205.19,205.28,67392000.0
2008-03-03 00:53:00,205.27,205.28,205.21,205.25,19948500.0
2008-03-03 00:54:00,205.25,205.25,205.2,205.245,26242500.0
2008-03-03 00:55:00,205.245,205.255,205.195,205.245,11470000.0
2008-03-03 00:56:00,205.265,205.265,205.205,205.225,10725000.0
2008-03-03 00:57:00,205.225,205.225,205.18,205.205,20672000.0
2008-03-03 00:58:00,205.2,205.2,205.145,205.145,59148500.0
2008-03-03 00:59:00,205.14,205.16,204.86,204.925,21463000.0
2008-03-03 01:00:00,204.92,204.93,204.845,204.855,43334500.0
2008-03-03 01:01:00,204.855,205.02,204.85,204.99,82431000.0
2008-03-03 01:02:00,205.01,205.1,204.96,205.07,88200000.0
2008-03-03 01:03:00,205.1,205.15,205.05,205.06,102100000.0
2008-03-03 01:04:00,205.06,205.06,204.95,205.03,93600000.0
2008-03-03 01:05:00,205.03,205.13,205.03,205.09,110100000.0
2008-03-03 01:06:00,205.09,205.09,205.02,205.02,109000000.0
2008-03-03 01:07:00,205.02,205.02,204.91,204.97,108300000.0
2008-03-03 01:08:00,204.985,205.01,204.9,204.99,202800000.0
2008-03-03 01:09:00,204.99,204.99,204.88,204.88,263900000.0
2008-03-03 01:10:00,204.88,204.93,204.85,204.85,144300000.0
2008-03-03 01:11:00,204.85,204.85,204.81,204.83,199200000.0
2008-03-03 01:12:00,204.79,204.81,204.64,204.64,232000000.0
2008-03-03 01:13:00,204.64,204.68,204.62,204.66,133900000.0
2008-03-03 01:14:00,204.66,204.75,204.6,204.74,129500000.0
2008-03-03 01:15:00,204.75,204.88,204.68,204.83,156800000.0
2008-03-03 01:16:00,204.83,204.98,204.83,204.97,186700000.0
2008-03-03 01:17:00,204.97,205.0,204.89,204.91,181800000.0
2008-03-03 01:18:00,204.91,204.99,204.87,204.87,277100000.0
2008-03-03 01:19:00,204.87,204.88,204.82,204.88,202700000.0
2008-03-03 01:20:00,204.88,204.89,204.81,204.82,258200000.0
2008-03-03 01:21:00,204.82,204.85,204.74,204.74,219900000.0
2008-03-03 01:22:00,204.74,204.86,204.72,204.85,214200000.0
2008-03-03 01:23:00,204.85,204.85,204.74,204.78,266100000.0
2008-03-03 01:24:00,204.78,204.82,204.74,204.82,250200000.0
2008-03-03 01:25:00,204.82,204.86,204.79,204.86,280500000.0
2008-03-03 01:26:00,204.86,204.89,204.82,204.87,221800000.0
2008-03-03 01:27:00,204.87,204.87,204.81,204.84,228600000.0
2008-03-03 01:28:00,204.84,204.89,204.84,204.88,224500000.0
2008-03-03 01:29:00,204.88,204.91,204.88,204.88,211400000.0
2008-03-03 01:30:00,204.88,204.91,204.87,204.87,178000000.0
2008-03-03 01:31:00,204.86,204.92,204.68,204.68,193200000.0
2008-03-03 01:32:00,204.68,204.71,204.65,204.69,257700000.0
2008-03-03 01:33:00,204.7,204.8,204.7,204.79,229400000.0
2008-03-03 01:34:00,204.79,204.92,204.78,204.88,230400000.0
2008-03-03 01:35:00,204.88,205.07,204.86,205.07,224400000.0
2008-03-03 01:36:00,205.07,205.11,204.905,204.905,221820000.0
2008-03-03 01:37:00,204.91,205.07,204.89,205.03,213260000.0
2008-03-03 01:38:00,205.03,205.03,204.915,204.97,244340000.0
2008-03-03 01:39:00,204.97,205.04,204.96,204.97,237320000.0
2008-03-03 01:40:00,204.97,205.03,204.93,204.98,193940000.0
2008-03-03 01:41:00,205.0,205.05,204.98,205.05,160880000.0
2008-03-03 01:42:00,205.05,205.06,204.98,204.99,168220000.0
2008-03-03 01:43:00,204.99,205.03,204.965,204.98,170800000.0
2008-03-03 01:44:00,204.98,205.09,204.98,205.0,130120000.0
2008-03-03 01:45:00,205.015,205.02,204.98,204.98,166140000.0
2008-03-03 01:46:00,204.98,205.05,204.98,205.04,183260000.0
2008-03-03 01:47:00,205.04,205.06,205.0,205.0,169700000.0
2008-03-03 01:48:00,205.0,205.0,204.87,204.92,168800000.0
2008-03-03 01:49:00,204.92,204.99,204.89,204.98,167400000.0
2008-03-03 01:50:00,204.98,204.98,204.92,204.93,166400000.0
2008-03-03 01:51:00,204.93,204.95,204.905,204.93,180480000.0
2008-03-03 01:52:00,204.93,204.93,204.795,204.8,90080000.0
2008-03-03 01:53:00,204.8,204.83,204.785,204.805,134080000.0
2008-03-03 01:54:00,204.805,204.815,204.73,204.73,163620000.0
2008-03-03 01:55:00,204.73,204.73,204.65,204.68,237800000.0
2008-03-03 01:56:00,204.68,204.68,204.65,204.66,176000000.0
2008-03-03 01:57:00,204.66,204.66,204.57,204.59,176000000.0
2008-03-03 01:58:00,204.59,204.64,204.53,204.53,172000000.0
2008-03-03 01:59:00,204.53,204.58,204.51,204.58,173940000.0
2008-03-03 02:00:00,204.58,204.62,204.415,204.415,173740000.0
2008-03-03 02:01:00,204.415,204.45,204.39,204.4,210240000.0
2008-03-03 02:02:00,204.4,204.48,204.37,204.48,239340000.0
2008-03-03 02:03:00,204.48,204.53,204.42,204.49,278000000.0
2008-03-03 02:04:00,204.49,204.66,204.46,204.62,222600000.0
2008-03-03 02:05:00,204.64,204.67,204.61,204.67,273400000.0
2008-03-03 02:06:00,204.65,204.65,204.5,204.6,271100000.0
2008-03-03 02:07:00,204.6,204.74,204.59,204.72,235600000.0
2008-03-03 02:08:00,204.72,204.82,204.7,204.77,203060000.0
2008-03-03 02:09:00,204.76,204.77,204.71,204.75,286200000.0
2008-03-03 02:10:00,204.75,204.75,204.69,204.7,269800000.0
2008-03-03 02:11:00,204.71,204.72,204.68,204.72,298600000.0
2008-03-03 02:12:00,204.72,204.75,204.67,204.67,254800000.0
2008-03-03 02:13:00,204.67,204.73,204.67,204.72,341600000.0
2008-03-03 02:14:00,204.72,204.8,204.7,204.78,271200000.0
2008-03-03 02:15:00,204.78,204.84,204.78,204.82,247340000.0
2008-03-03 02:16:00,204.82,204.84,204.75,204.77,438200000.0
2008-03-03 02:17:00,204.77,204.77,204.73,204.76,501600000.0
2008-03-03 02:18:00,204.76,204.81,204.72,204.74,292200000.0
2008-03-03 02:19:00,204.74,204.74,204.65,204.66,295220000.0
2008-03-03 02:20:00,204.66,204.67,204.61,204.61,270500000.0
2008-03-03 02:21:00,204.61,204.67,204.61,204.63,237900000.0
2008-03-03 02:22:00,204.63,204.67,204.62,204.65,313600000.0
2008-03-03 02:23:00,204.65,204.67,204.65,204.66,293200000.0
2008-03-03 02:24:00,204.66,204.67,204.64,204.66,372780000.0
2008-03-03 02:25:00,204.66,204.685,204.635,204.685,247360000.0
2008-03-03 02:26:00,204.685,204.74,204.685,204.71,733120000.0
2008-03-03 02:27:00,204.71,204.71,204.66,204.69,553520000.0
2008-03-03 02:28:00,204.71,204.74,204.71,204.74,361062500.0
2008-03-03 02:29:00,204.74,204.82,204.74,204.81,242662500.0
2008-03-03 02:30:00,204.81,204.82,204.81,204.82,239500000.0
2008-03-03 02:31:00,204.82,204.86,204.82,204.86,207800000.0
2008-03-03 02:32:00,204.86,204.86,204.79,204.8,71162500.0
2008-03-03 02:33:00,204.8,204.84,204.8,204.83,285200000.0
2008-03-03 02:34:00,204.83,204.86,204.81,204.86,201300000.0
2008-03-03 02:35:00,204.86,204.86,204.83,204.86,275500000.0
2008-03-03 02:36:00,204.86,204.88,204.86,204.88,264800000.0
2008-03-03 02:37:00,204.88,204.88,204.785,204.785,251780000.0
2008-03-03 02:38:00,204.79,204.79,204.75,204.76,232960000.0
2008-03-03 02:39:00,204.76,204.78,204.72,204.72,288860000.0
2008-03-03 02:40:00,204.73,204.76,204.7,204.71,252600000.0
2008-03-03 02:41:00,204.71,204.76,204.71,204.76,232400000.0
2008-03-03 02:42:00,204.76,204.76,204.71,204.72,262800000.0
2008-03-03 02:43:00,204.74,204.74,204.625,204.64,221800000.0
2008-03-03 02:44:00,204.64,204.64,204.42,204.47,217280000.0
2008-03-03 02:45:00,204.47,204.49,204.39,204.41,216900000.0
2008-03-03 02:46:00,204.4,204.45,204.355,204.355,224960000.0
2008-03-03 02:47:00,204.355,204.43,204.35,204.38,258340000.0
2008-03-03 02:48:00,204.38,204.43,204.38,204.43,274400000.0
2008-03-03 02:49:00,204.43,204.43,204.39,204.39,218480000.0
2008-03-03 02:50:00,204.39,204.4,204.36,204.4,228200000.0
2008-03-03 02:51:00,204.41,204.56,204.4,204.56,197880000.0
2008-03-03 02:52:00,204.56,204.59,204.54,204.59,215540000.0
2008-03-03 02:53:00,204.59,204.66,204.52,204.53,283480000.0
2008-03-03 02:54:00,204.53,204.65,204.48,204.62,184760000.0
2008-03-03 02:55:00,204.62,204.65,204.58,204.62,382800000.0
2008-03-03 02:56:00,204.62,204.67,204.62,204.66,178800000.0
2008-03-03 02:57:00,204.66,204.66,204.62,204.62,290800000.0
2008-03-03 02:58:00,204.62,204.8,204.62,204.75,274300000.0
2008-03-03 02:59:00,204.74,204.75,204.58,204.62,277920000.0
2008-03-03 03:00:00,204.62,204.73,204.62,204.73,254600000.0
2008-03-03 03:01:00,204.73,204.75,204.71,204.71,278600000.0
2008-03-03 03:02:00,204.71,204.73,204.69,204.71,261900000.0
2008-03-03 03:03:00,204.71,204.71,204.66,204.68,185600000.0
2008-03-03 03:04:00,204.68,204.7,204.65,204.65,216600000.0
2008-03-03 03:05:00,204.65,204.69,204.64,204.69,261400000.0
2008-03-03 03:06:00,204.69,204.83,204.69,204.8,213000000.0
2008-03-03 03:07:00,204.8,204.83,204.78,204.83,195000000.0
2008-03-03 03:08:00,204.83,204.83,204.78,204.79,190800000.0
2008-03-03 03:09:00,204.79,204.8,204.72,204.72,220000000.0
2008-03-03 03:10:00,204.72,204.78,204.69,204.76,215200000.0
2008-03-03 03:11:00,204.76,204.8,204.735,204.8,451700000.0
2008-03-03 03:12:00,204.8,204.82,204.77,204.82,226500000.0
2008-03-03 03:13:00,204.82,204.92,204.79,204.9,250300000.0
2008-03-03 03:14:00,204.9,204.91,204.74,204.74,261400000.0
2008-03-03 03:15:00,204.74,204.83,204.74,204.76,255100000.0
2008-03-03 03:16:00,204.76,204.86,204.75,204.85,276700000.0
2008-03-03 03:17:00,204.85,204.86,204.78,204.82,247200000.0
2008-03-03 03:18:00,204.82,204.82,204.77,204.79,225940000.0
2008-03-03 03:19:00,204.79,204.82,204.78,204.81,242280000.0
2008-03-03 03:20:00,204.81,204.825,204.685,204.71,130800000.0
2008-03-03 03:21:00,204.71,204.78,204.71,204.74,152960000.0
2008-03-03 03:22:00,204.74,204.76,204.7,204.715,212000000.0
2008-03-03 03:23:00,204.715,204.74,204.69,204.74,203080000.0
2008-03-03 03:24:00,204.74,204.77,204.73,204.76,224000000.0
2008-03-03 03:25:00,204.76,204.76,204.7,204.71,189600000.0
2008-03-03 03:26:00,204.71,204.76,204.68,204.75,152460000.0
2008-03-03 03:27:00,204.75,204.76,204.72,204.75,248800000.0
2008-03-03 03:28:00,204.75,204.75,204.67,204.7,310500000.0
2008-03-03 03:29:00,204.7,204.74,204.7,204.72,251600000.0
2008-03-03 03:30:00,204.72,204.72,204.68,204.7,151000000.0
2008-03-03 03:31:00,204.7,204.7,204.59,204.61,191320000.0
2008-03-03 03:32:00,204.61,204.62,204.47,204.54,181520000.0
2008-03-03 03:33:00,204.53,204.56,204.5,204.5,254800000.0
2008-03-03 03:34:00,204.5,204.53,204.48,204.53,156040000.0
2008-03-03 03:35:00,204.53,204.56,204.525,204.55,112920000.0
2008-03-03 03:36:00,204.55,204.58,204.55,204.58,180000000.0
2008-03-03 03:37:00,204.58,204.61,204.48,204.53,173600000.0
2008-03-03 03:38:00,204.53,204.54,204.5,204.51,186140000.0
2008-03-03 03:39:00,204.51,204.57,204.51,204.54,121320000.0
2008-03-03 03:40:00,204.54,204.56,204.54,204.56,175080000.0
2008-03-03 03:41:00,204.56,204.61,204.56,204.59,168440000.0
2008-03-03 03:42:00,204.59,204.62,204.59,204.62,189100000.0
2008-03-03 03:43:00,204.62,204.64,204.61,204.63,289400000.0
2008-03-03 03:44:00,204.63,204.63,204.63,204.63,173600000.0
2008-03-03 03:45:00,204.63,204.67,204.63,204.66,196940000.0
2008-03-03 03:46:00,204.66,204.7,204.66,204.68,217700000.0
2008-03-03 03:47:00,204.68,204.7,204.66,204.66,231000000.0
2008-03-03 03:48:00,204.66,204.68,204.62,204.62,259620000.0
2008-03-03 03:49:00,204.62,204.62,204.58,204.58,173000000.0
2008-03-03 03:50:00,204.58,204.58,204.58,204.58,175800000.0
2008-03-03 03:51:00,204.58,204.66,204.58,204.66,183200000.0
2008-03-03 03:52:00,204.66,204.67,204.63,204.65,186400000.0
2008-03-03 03:53:00,204.64,204.66,204.62,204.65,148220000.0
2008-03-03 03:54:00,204.65,204.74,204.65,204.67,146900000.0
2008-03-03 03:55:00,204.67,204.74,204.66,204.74,131200000.0
2008-03-03 03:56:00,204.74,204.74,204.66,204.67,130700000.0
2008-03-03 03:57:00,204.67,204.7,204.67,204.68,208900000.0
2008-03-03 03:58:00,204.68,204.69,204.62,204.66,180220000.0
2008-03-03 03:59:00,204.66,204.67,204.63,204.67,178400000.0
2008-03-03 04:00:00,204.67,204.67,204.615,204.64,169380000.0
2008-03-03 04:01:00,204.64,204.66,204.63,204.66,277200000.0
2008-03-03 04:02:00,204.66,204.66,204.59,204.6,158820000.0
2008-03-03 04:03:00,204.6,204.605,204.58,204.605,68060000.0
2008-03-03 04:04:00,204.605,204.61,204.595,204.595,113740000.0
2008-03-03 04:05:00,204.595,204.605,204.57,204.57,116600000.0
2008-03-03 04:06:00,204.57,204.58,204.56,204.57,138080000.0
2008-03-03 04:07:00,204.57,204.58,204.56,204.56,339900000.0
2008-03-03 04:08:00,204.56,204.58,204.56,204.56,182180000.0
2008-03-03 04:09:00,204.56,204.56,204.505,204.505,158960000.0
2008-03-03 04:10:00,204.505,204.54,204.505,204.54,182100000.0
2008-03-03 04:11:00,204.54,204.56,204.505,204.53,221880000.0
2008-03-03 04:12:00,204.53,204.55,204.495,204.52,118120000.0
2008-03-03 04:13:00,204.52,204.56,204.47,204.47,186400000.0
2008-03-03 04:14:00,204.47,204.48,204.35,204.41,192920000.0
2008-03-03 04:15:00,204.42,204.56,204.41,204.52,179980000.0
2008-03-03 04:16:00,204.52,204.52,204.45,204.49,211900000.0
2008-03-03 04:17:00,204.49,204.54,204.48,204.52,190660000.0
2008-03-03 04:18:00,204.52,204.56,204.505,204.545,109480000.0
2008-03-03 04:19:00,204.54,204.58,204.525,204.55,181120000.0
2008-03-03 04:20:00,204.55,204.65,204.55,204.625,189900000.0
2008-03-03 04:21:00,204.625,204.63,204.525,204.53,145700000.0
2008-03-03 04:22:00,204.53,204.61,204.515,204.555,67440000.0
2008-03-03 04:23:00,204.555,204.57,204.51,204.51,70700000.0
2008-03-03 04:24:00,204.515,204.64,204.51,204.64,177780000.0
2008-03-03 04:25:00,204.64,204.66,204.63,204.65,145900000.0
2008-03-03 04:26:00,204.65,204.71,204.65,204.68,170600000.0
2008-03-03 04:27:00,204.68,204.69,204.58,204.63,216720000.0
2008-03-03 04:28:00,204.63,204.64,204.57,204.64,127760000.0
2008-03-03 04:29:00,204.64,204.69,204.64,204.67,196400000.0
2008-03-03 04:30:00,204.67,204.67,204.62,204.65,202400000.0
2008-03-03 04:31:00,204.65,204.65,204.62,204.64,221900000.0
2008-03-03 04:32:00,204.64,204.65,204.62,204.62,175400000.0
2008-03-03 04:33:00,204.62,204.64,204.62,204.64,175800000.0
2008-03-03 04:34:00,204.64,204.7,204.62,204.68,193200000.0
2008-03-03 04:35:00,204.68,204.68,204.62,204.62,232800000.0
2008-03-03 04:36:00,204.62,204.64,204.6,204.6,173200000.0
2008-03-03 04:37:00,204.6,204.63,204.6,204.61,176180000.0
2008-03-03 04:38:00,204.61,204.61,204.59,204.59,209500000.0
2008-03-03 04:39:00,204.59,204.62,204.57,204.57,173400000.0
2008-03-03 04:40:00,204.57,204.585,204.555,204.555,192960000.0
2008-03-03 04:41:00,204.555,204.58,204.54,204.57,204180000.0
2008-03-03 04:42:00,204.57,204.63,204.57,204.63,118360000.0
2008-03-03 04:43:00,204.63,204.63,204.57,204.57,350200000.0
2008-03-03 04:44:00,204.57,204.6,204.52,204.52,270740000.0
2008-03-03 04:45:00,204.52,204.53,204.485,204.52,154480000.0
2008-03-03 04:46:00,204.52,204.58,204.52,204.58,217080000.0
2008-03-03 04:47:00,204.58,204.6,204.58,204.6,196200000.0
2008-03-03 04:48:00,204.6,204.64,204.6,204.64,187800000.0
2008-03-03 04:49:00,204.64,204.64,204.52,204.56,264600000.0
2008-03-03 04:50:00,204.56,204.56,204.53,204.53,191600000.0
2008-03-03 04:51:00,204.53,204.56,204.51,204.52,182000000.0
2008-03-03 04:52:00,204.52,204.53,204.5,204.53,147120000.0
2008-03-03 04:53:00,204.53,204.56,204.53,204.56,18800000.0
2008-03-03 04:54:00,204.56,204.6,204.545,204.56,244720000.0
2008-03-03 04:55:00,204.56,204.56,204.51,204.56,180880000.0
2008-03-03 04:56:00,204.56,204.56,204.51,204.51,186900000.0
2008-03-03 04:57:00,204.51,204.54,204.495,204.52,171040000.0
2008-03-03 04:58:00,204.52,204.52,204.47,204.49,154020000.0
2008-03-03 04:59:00,204.49,204.53,204.47,204.5,184720000.0
2008-03-03 05:00:00,204.5,204.5,204.47,204.48,205000000.0
2008-03-03 05:01:00,204.48,204.48,204.46,204.47,905020000.0
2008-03-03 05:02:00,204.47,204.51,204.445,204.46,323760000.0
2008-03-03 05:03:00,204.46,204.56,204.46,204.56,217480000.0
2008-03-03 05:04:00,204.56,204.6,204.53,204.55,202140000.0
2008-03-03 05:05:00,204.55,204.56,204.49,204.49,135560000.0
2008-03-03 05:06:00,204.49,204.51,204.465,204.5,178640000.0
2008-03-03 05:07:00,204.5,204.5,204.49,204.5,176160000.0
2008-03-03 05:08:00,204.5,204.51,204.48,204.51,224960000.0
2008-03-03 05:09:00,204.51,204.51,204.49,204.5,91520000.0
2008-03-03 05:10:00,204.5,204.5,204.48,204.49,193600000.0
2008-03-03 05:11:00,204.49,204.5,204.47,204.475,119920000.0
2008-03-03 05:12:00,204.475,204.475,204.435,204.44,141440000.0
2008-03-03 05:13:00,204.44,204.48,204.44,204.46,228800000.0
2008-03-03 05:14:00,204.46,204.51,204.45,204.48,179400000.0
2008-03-03 05:15:00,204.48,204.53,204.47,204.53,169680000.0
2008-03-03 05:16:00,204.53,204.53,204.49,204.49,172320000.0
2008-03-03 05:17:00,204.49,204.51,204.49,204.51,205600000.0
2008-03-03 05:18:00,204.51,204.51,204.485,204.51,201180000.0
2008-03-03 05:19:00,204.51,204.51,204.48,204.51,192240000.0
2008-03-03 05:20:00,204.51,204.51,204.48,204.49,144960000.0
2008-03-03 05:21:00,204.49,204.5,204.445,204.46,118800000.0
2008-03-03 05:22:00,204.46,204.5,204.45,204.48,52720000.0
2008-03-03 05:23:00,204.48,204.48,204.4,204.45,174900000.0
2008-03-03 05:24:00,204.45,204.46,204.405,204.46,167400000.0
2008-03-03 05:25:00,204.46,204.46,204.38,204.41,173960000.0
2008-03-03 05:26:00,204.41,204.43,204.38,204.39,177800000.0
2008-03-03 05:27:00,204.39,204.4,204.36,204.37,141840000.0
2008-03-03 05:28:00,204.37,204.385,204.355,204.38,36160000.0
2008-03-03 05:29:00,204.38,204.46,204.38,204.42,111260000.0
2008-03-03 05:30:00,204.42,204.45,204.385,204.45,143520000.0
2008-03-03 05:31:00,204.45,204.45,204.41,204.41,191200000.0
2008-03-03 05:32:00,204.41,204.46,204.41,204.44,629000000.0
2008-03-03 05:33:00,204.44,204.44,204.4,204.42,1020200000.0
2008-03-03 05:34:00,204.42,204.45,204.41,204.41,891200000.0
2008-03-03 05:35:00,204.41,204.49,204.41,204.49,613780000.0
2008-03-03 05:36:00,204.51,204.53,204.51,204.51,176000000.0
2008-03-03 05:37:00,204.51,204.51,204.47,204.5,173600000.0
2008-03-03 05:38:00,204.5,204.5,204.46,204.48,200200000.0
2008-03-03 05:39:00,204.48,204.5,204.48,204.5,24700000.0
2008-03-03 05:40:00,204.5,204.5,204.45,204.49,103700000.0
2008-03-03 05:41:00,204.49,204.49,204.41,204.43,163220000.0
2008-03-03 05:42:00,204.43,204.45,204.415,204.45,175360000.0
2008-03-03 05:43:00,204.45,204.46,204.4,204.45,176880000.0
2008-03-03 05:44:00,204.45,204.48,204.44,204.47,179200000.0
2008-03-03 05:45:00,204.47,204.48,204.42,204.44,175820000.0
2008-03-03 05:46:00,204.44,204.46,204.41,204.46,175800000.0
2008-03-03 05:47:00,204.46,204.54,204.44,204.52,103320000.0
2008-03-03 05:48:00,204.52,204.54,204.49,204.49,173700000.0
2008-03-03 05:49:00,204.49,204.51,204.49,204.49,304000000.0
2008-03-03 05:50:00,204.49,204.51,204.47,204.51,210900000.0
2008-03-03 05:51:00,204.51,204.51,204.48,204.48,170400000.0
2008-03-03 05:52:00,204.48,204.5,204.46,204.48,179400000.0
2008-03-03 05:53:00,204.48,204.49,204.44,204.45,157080000.0
2008-03-03 05:54:00,204.45,204.49,204.45,204.49,176320000.0
2008-03-03 05:55:00,204.47,204.5,204.47,204.49,184400000.0
2008-03-03 05:56:00,204.49,204.49,204.47,204.49,176800000.0
2008-03-03 05:57:00,204.49,204.51,204.48,204.48,185000000.0
2008-03-03 05:58:00,204.48,204.51,204.45,204.46,291540000.0
2008-03-03 05:59:00,204.46,204.48,204.43,204.44,327600000.0
2008-03-03 06:00:00,204.44,204.48,204.44,204.455,72500000.0
2008-03-03 06:01:00,204.455,204.485,204.455,204.48,145000000.0
2008-03-03 06:02:00,204.48,204.5,204.45,204.45,327200000.0
2008-03-03 06:03:00,204.45,204.48,204.45,204.48,326600000.0
2008-03-03 06:04:00,204.48,204.5,204.435,204.45,291480000.0
2008-03-03 06:05:00,204.45,204.49,204.445,204.445,464160000.0
2008-03-03 06:06:00,204.445,204.46,204.43,204.45,120680000.0
2008-03-03 06:07:00,204.45,204.48,204.45,204.48,200800000.0
2008-03-03 06:08:00,204.48,204.48,204.48,204.48,176800000.0
2008-03-03 06:09:00,204.48,204.48,204.46,204.46,166640000.0
2008-03-03 06:10:00,204.46,204.5,204.46,204.48,182220000.0
2008-03-03 06:11:00,204.48,204.5,204.475,204.485,118020000.0
2008-03-03 06:12:00,204.485,204.52,204.48,204.52,123220000.0
2008-03-03 06:13:00,204.52,204.55,204.51,204.54,138940000.0
2008-03-03 06:14:00,204.54,204.54,204.51,204.52,181600000.0
2008-03-03 06:15:00,204.52,204.63,204.52,204.63,128780000.0
2008-03-03 06:16:00,204.63,204.63,204.545,204.545,150320000.0
2008-03-03 06:17:00,204.54,204.6,204.54,204.6,534360000.0
2008-03-03 06:18:00,204.6,204.65,204.585,204.61,201420000.0
2008-03-03 06:19:00,204.61,204.65,204.59,204.65,111340000.0
2008-03-03 06:20:00,204.65,204.65,204.58,204.6,190800000.0
2008-03-03 06:21:00,204.6,204.6,204.58,204.58,167800000.0
2008-03-03 06:22:00,204.58,204.59,204.54,204.54,196800000.0
2008-03-03 06:23:00,204.55,204.57,204.53,204.57,184400000.0
2008-03-03 06:24:00,204.57,204.63,204.55,204.63,181800000.0
2008-03-03 06:25:00,204.62,204.67,204.62,204.64,168700000.0
2008-03-03 06:26:00,204.64,204.67,204.64,204.65,143100000.0
2008-03-03 06:27:00,204.65,204.67,204.62,204.62,177600000.0
2008-03-03 06:28:00,204.62,204.66,204.62,204.66,201000000.0
2008-03-03 06:29:00,204.66,204.68,204.64,204.67,187500000.0
2008-03-03 06:30:00,204.67,204.76,204.67,204.76,179800000.0
2008-03-03 06:31:00,204.76,204.79,204.69,204.735,192540000.0
2008-03-03 06:32:00,204.735,204.79,204.72,204.73,180740000.0
2008-03-03 06:33:00,204.73,204.73,204.665,204.7,99860000.0
2008-03-03 06:34:00,204.7,204.745,204.695,204.73,80880000.0
2008-03-03 06:35:00,204.73,204.8,204.73,204.8,101560000.0
2008-03-03 06:36:00,204.8,204.81,204.73,204.75,177080000.0
2008-03-03 06:37:00,204.75,204.77,204.73,204.75,184000000.0
2008-03-03 06:38:00,204.75,204.76,204.73,204.75,192300000.0
2008-03-03 06:39:00,204.75,204.79,204.655,204.66,181140000.0
2008-03-03 06:40:00,204.66,204.75,204.62,204.74,184920000.0
2008-03-03 06:41:00,204.74,204.79,204.74,204.78,229020000.0
2008-03-03 06:42:00,204.8,204.88,204.78,204.8,227600000.0
2008-03-03 06:43:00,204.8,204.8,204.71,204.71,373480000.0
2008-03-03 06:44:00,204.71,204.73,204.66,204.66,390640000.0
2008-03-03 06:45:00,204.66,204.68,204.62,204.66,374100000.0
2008-03-03 06:46:00,204.66,204.66,204.62,204.64,221400000.0
2008-03-03 06:47:00,204.64,204.65,204.605,204.61,270840000.0
2008-03-03 06:48:00,204.61,204.64,204.61,204.625,250520000.0
2008-03-03 06:49:00,204.625,204.76,204.625,204.76,208720000.0
2008-03-03 06:50:00,204.76,204.99,204.76,204.97,344100000.0
2008-03-03 06:51:00,204.97,204.97,204.83,204.87,359400000.0
2008-03-03 06:52:00,204.87,204.94,204.87,204.91,219200000.0
2008-03-03 06:53:00,204.91,204.91,204.86,204.86,316600000.0
2008-03-03 06:54:00,204.86,204.91,204.86,204.91,176000000.0
2008-03-03 06:55:00,204.91,204.91,204.84,204.84,164760000.0
2008-03-03 06:56:00,204.84,204.93,204.84,204.89,319600000.0
2008-03-03 06:57:00,204.89,204.93,204.87,204.92,318900000.0
2008-03-03 06:58:00,204.92,204.97,204.92,204.96,584000000.0
2008-03-03 06:59:00,204.96,204.97,204.95,204.95,707100000.0
2008-03-03 07:00:00,204.95,204.96,204.92,204.95,585500000.0
2008-03-03 07:01:00,204.95,204.96,204.89,204.9,288800000.0
2008-03-03 07:02:00,204.9,205.0,204.89,205.0,337800000.0
2008-03-03 07:03:00,205.0,205.0,204.94,204.95,491400000.0
2008-03-03 07:04:00,204.95,205.0,204.95,204.98,192200000.0
2008-03-03 07:05:00,204.98,205.02,204.93,204.94,272880000.0
2008-03-03 07:06:00,204.94,205.0,204.93,204.98,250380000.0
2008-03-03 07:07:00,204.98,205.0,204.97,204.985,253080000.0
2008-03-03 07:08:00,204.985,205.03,204.975,205.01,215420000.0
2008-03-03 07:09:00,205.01,205.01,204.98,205.01,459080000.0
2008-03-03 07:10:00,205.01,205.03,205.0,205.01,180800000.0
2008-03-03 07:11:00,205.02,205.02,204.975,204.98,253440000.0
2008-03-03 07:12:00,204.98,205.06,204.975,205.0,211020000.0
2008-03-03 07:13:00,205.0,205.02,205.0,205.02,184000000.0
2008-03-03 07:14:00,205.02,205.02,204.97,204.97,208000000.0
2008-03-03 07:15:00,204.97,204.97,204.915,204.93,231080000.0
2008-03-03 07:16:00,204.93,204.95,204.9,204.91,179260000.0
2008-03-03 07:17:00,204.91,204.95,204.89,204.93,158240000.0
2008-03-03 07:18:00,204.93,204.95,204.93,204.95,192800000.0
2008-03-03 07:19:00,204.95,204.95,204.86,204.88,174240000.0
2008-03-03 07:20:00,204.88,204.93,204.88,204.89,185000000.0
2008-03-03 07:21:00,204.89,204.91,204.89,204.89,323200000.0
2008-03-03 07:22:00,204.89,204.91,204.87,204.87,190500000.0
2008-03-03 07:23:00,204.87,204.89,204.87,204.89,180800000.0
2008-03-03 07:24:00,204.89,204.91,204.86,204.89,186400000.0
2008-03-03 07:25:00,204.91,204.97,204.89,204.97,180100000.0
2008-03-03 07:26:00,204.97,204.97,204.93,204.97,233400000.0
2008-03-03 07:27:00,204.97,204.97,204.93,204.93,178400000.0
2008-03-03 07:28:00,204.93,204.93,204.91,204.93,179200000.0
2008-03-03 07:29:00,204.93,204.93,204.93,204.93,349600000.0
2008-03-03 07:30:00,204.93,205.02,204.93,204.99,227700000.0
2008-03-03 07:31:00,204.99,205.01,204.94,204.94,180000000.0
2008-03-03 07:32:00,204.94,204.97,204.89,204.9,186000000.0
2008-03-03 07:33:00,204.9,204.93,204.88,204.88,195000000.0
2008-03-03 07:34:00,204.89,204.91,204.85,204.87,224640000.0
2008-03-03 07:35:00,204.88,204.88,204.83,204.83,222000000.0
2008-03-03 07:36:00,204.83,204.87,204.83,204.85,229300000.0
2008-03-03 07:37:00,204.85,204.85,204.81,204.83,320800000.0
2008-03-03 07:38:00,204.83,204.85,204.83,204.85,175200000.0
2008-03-03 07:39:00,204.85,204.86,204.84,204.85,189100000.0
2008-03-03 07:40:00,204.85,204.9,204.85,204.9,218500000.0
2008-03-03 07:41:00,204.9,204.9,204.855,204.855,170080000.0
2008-03-03 07:42:00,204.855,204.92,204.855,204.92,281980000.0
2008-03-03 07:43:00,204.92,204.99,204.91,204.99,174000000.0
2008-03-03 07:44:00,204.99,205.0,204.98,204.99,172000000.0
2008-03-03 07:45:00,204.99,204.99,204.93,204.98,439240000.0
2008-03-03 07:46:00,204.98,204.98,204.96,204.97,186400000.0
2008-03-03 07:47:00,204.97,204.99,204.93,204.93,245600000.0
2008-03-03 07:48:00,204.93,204.93,204.895,204.91,207700000.0
2008-03-03 07:49:00,204.9,204.92,204.83,204.88,362720000.0
2008-03-03 07:50:00,204.88,204.88,204.79,204.8,259280000.0
2008-03-03 07:51:00,204.8,204.82,204.78,204.82,190400000.0
2008-03-03 07:52:00,204.82,204.84,204.8,204.84,180200000.0
2008-03-03 07:53:00,204.84,204.85,204.78,204.81,185700000.0
2008-03-03 07:54:00,204.81,204.82,204.77,204.79,246200000.0
2008-03-03 07:55:00,204.79,204.8,204.72,204.72,180800000.0
2008-03-03 07:56:00,204.72,204.74,204.66,204.72,179500000.0
2008-03-03 07:57:00,204.74,204.74,204.68,204.71,182400000.0
2008-03-03 07:58:00,204.71,204.76,204.7,204.76,177600000.0
2008-03-03 07:59:00,204.76,204.84,204.74,204.82,190600000.0
2008-03-03 08:00:00,204.825,204.85,204.71,204.72,191100000.0
2008-03-03 08:01:00,204.72,204.74,204.68,204.68,199600000.0
2008-03-03 08:02:00,204.68,204.72,204.64,204.66,190000000.0
2008-03-03 08:03:00,204.66,204.66,204.6,204.62,191740000.0
2008-03-03 08:04:00,204.62,204.65,204.6,204.63,202800000.0
2008-03-03 08:05:00,204.63,204.64,204.56,204.6,176000000.0
2008-03-03 08:06:00,204.6,204.61,204.56,204.57,179400000.0
2008-03-03 08:07:00,204.57,204.62,204.57,204.6,188200000.0
2008-03-03 08:08:00,204.6,204.61,204.55,204.55,178200000.0
2008-03-03 08:09:00,204.55,204.57,204.54,204.54,152260000.0
2008-03-03 08:10:00,204.55,204.57,204.535,204.56,117440000.0
2008-03-03 08:11:00,204.56,204.6,204.54,204.6,124880000.0
2008-03-03 08:12:00,204.6,204.67,204.6,204.65,256000000.0
2008-03-03 08:13:00,204.65,204.68,204.64,204.66,268800000.0
2008-03-03 08:14:00,204.67,204.67,204.63,204.63,204800000.0
2008-03-03 08:15:00,204.61,204.63,204.59,204.6,267280000.0
2008-03-03 08:16:00,204.6,204.65,204.6,204.64,270400000.0
2008-03-03 08:17:00,204.64,204.65,204.59,204.59,236000000.0
2008-03-03 08:18:00,204.59,204.64,204.59,204.64,212080000.0
2008-03-03 08:19:00,204.62,204.64,204.6,204.61,179680000.0
2008-03-03 08:20:00,204.61,204.62,204.43,204.45,223560000.0
2008-03-03 08:21:00,204.45,204.48,204.35,204.35,206400000.0
2008-03-03 08:22:00,204.33,204.38,204.31,204.32,153820000.0
2008-03-03 08:23:00,204.32,204.32,204.19,204.28,284320000.0
2008-03-03 08:24:00,204.28,204.28,204.19,204.22,379720000.0
2008-03-03 08:25:00,204.22,204.31,204.21,204.3,236200000.0
2008-03-03 08:26:00,204.3,204.32,204.26,204.27,175600000.0
2008-03-03 08:27:00,204.27,204.29,204.25,204.27,259840000.0
2008-03-03 08:28:00,204.27,204.28,204.18,204.19,249440000.0
2008-03-03 08:29:00,204.19,204.19,204.13,204.13,242640000.0
2008-03-03 08:30:00,204.15,204.2,204.13,204.18,302600000.0
2008-03-03 08:31:00,204.18,204.21,204.17,204.17,313800000.0
2008-03-03 08:32:00,204.17,204.18,204.15,204.18,218800000.0
2008-03-03 08:33:00,204.18,204.19,204.13,204.16,243840000.0
2008-03-03 08:34:00,204.16,204.19,204.14,204.17,482400000.0
2008-03-03 08:35:00,204.17,204.17,204.12,204.12,282400000.0
2008-03-03 08:36:00,204.12,204.13,204.01,204.01,273600000.0
2008-03-03 08:37:00,204.01,204.08,203.87,203.87,282340000.0
2008-03-03 08:38:00,203.87,203.93,203.71,203.71,207000000.0
2008-03-03 08:39:00,203.71,203.74,203.66,203.7,221300000.0
2008-03-03 08:40:00,203.69,203.77,203.65,203.65,236800000.0
2008-03-03 08:41:00,203.65,203.73,203.63,203.69,284800000.0
2008-03-03 08:42:00,203.69,203.89,203.69,203.87,225200000.0
2008-03-03 08:43:00,203.87,203.88,203.76,203.77,203200000.0
2008-03-03 08:44:00,203.77,203.89,203.77,203.8,232300000.0
2008-03-03 08:45:00,203.79,203.84,203.765,203.79,340600000.0
2008-03-03 08:46:00,203.79,203.83,203.76,203.78,394200000.0
2008-03-03 08:47:00,203.78,203.9,203.78,203.89,600900000.0
2008-03-03 08:48:00,203.89,203.96,203.88,203.92,277600000.0
2008-03-03 08:49:00,203.91,203.93,203.86,203.88,369600000.0
2008-03-03 08:50:00,203.88,203.97,203.88,203.93,459500000.0
2008-03-03 08:51:00,203.95,203.96,203.92,203.94,426400000.0
2008-03-03 08:52:00,203.94,203.96,203.91,203.96,292300000.0
2008-03-03 08:53:00,203.96,203.96,203.92,203.92,561800000.0
2008-03-03 08:54:00,203.92,203.93,203.91,203.92,660100000.0
2008-03-03 08:55:00,203.92,203.92,203.76,203.8,403700000.0
2008-03-03 08:56:00,203.81,203.86,203.8,203.85,290600000.0
2008-03-03 08:57:00,203.86,203.94,203.86,203.87,228200000.0
2008-03-03 08:58:00,203.87,203.9,203.82,203.88,213800000.0
2008-03-03 08:59:00,203.88,203.94,203.81,203.93,451300000.0
2008-03-03 09:00:00,203.92,204.05,203.92,204.03,520000000.0
2008-03-03 09:01:00,204.03,204.04,203.94,203.98,1014400000.0
2008-03-03 09:02:00,203.98,204.05,203.97,204.05,528200000.0
2008-03-03 09:03:00,204.05,204.05,204.0,204.04,375000000.0
2008-03-03 09:04:00,204.04,204.05,204.01,204.03,583600000.0
2008-03-03 09:05:00,204.03,204.15,204.03,204.14,557600000.0
2008-03-03 09:06:00,204.13,204.23,204.12,204.2,603200000.0
2008-03-03 09:07:00,204.2,204.29,204.18,204.27,476000000.0
2008-03-03 09:08:00,204.27,204.28,204.24,204.28,652000000.0
2008-03-03 09:09:00,204.28,204.33,204.28,204.33,545600000.0
2008-03-03 09:10:00,204.33,204.33,204.21,204.23,452600000.0
2008-03-03 09:11:00,204.23,204.23,204.2,204.22,673600000.0
2008-03-03 09:12:00,204.22,204.34,204.2,204.3,471200000.0
2008-03-03 09:13:00,204.3,204.33,204.28,204.29,539200000.0
2008-03-03 09:14:00,204.29,204.32,204.29,204.31,728900000.0
2008-03-03 09:15:00,204.31,204.31,204.21,204.22,532800000.0
2008-03-03 09:16:00,204.22,204.22,204.06,204.06,558600000.0
2008-03-03 09:17:00,204.05,204.08,204.03,204.03,502400000.0
2008-03-03 09:18:00,204.03,204.03,203.93,203.96,592000000.0
2008-03-03 09:19:00,203.96,204.0,203.94,204.0,551200000.0
2008-03-03 09:20:00,204.0,204.1,203.99,204.08,530400000.0
2008-03-03 09:21:00,204.08,204.08,204.04,204.07,522400000.0
2008-03-03 09:22:00,204.07,204.08,203.99,204.01,501600000.0
2008-03-03 09:23:00,204.01,204.01,203.89,203.9,504800000.0
2008-03-03 09:24:00,203.9,203.96,203.86,203.91,224700000.0
2008-03-03 09:25:00,203.91,203.94,203.88,203.91,491500000.0
2008-03-03 09:26:00,203.92,203.93,203.78,203.81,292900000.0
2008-03-03 09:27:00,203.81,203.83,203.79,203.83,626300000.0
2008-03-03 09:28:00,203.825,203.85,203.8,203.81,615900000.0
2008-03-03 09:29:00,203.82,203.85,203.79,203.835,558000000.0
2008-03-03 09:30:00,203.835,203.92,203.825,203.92,317000000.0
2008-03-03 09:31:00,203.92,203.96,203.91,203.93,412900000.0
2008-03-03 09:32:00,203.93,204.04,203.91,204.04,364400000.0
2008-03-03 09:33:00,204.07,204.13,204.05,204.06,237500000.0
2008-03-03 09:34:00,204.06,204.08,204.04,204.04,177100000.0
2008-03-03 09:35:00,204.04,204.04,203.99,203.99,298800000.0
2008-03-03 09:36:00,203.99,203.99,203.79,203.83,300500000.0
2008-03-03 09:37:00,203.84,203.88,203.835,203.88,213600000.0
2008-03-03 09:38:00,203.88,203.88,203.775,203.805,287400000.0
2008-03-03 09:39:00,203.815,203.87,203.805,203.835,471900000.0
2008-03-03 09:40:00,203.83,203.84,203.62,203.67,300100000.0
2008-03-03 09:41:00,203.67,203.72,203.625,203.71,147800000.0
2008-03-03 09:42:00,203.71,203.71,203.625,203.635,259100000.0
2008-03-03 09:43:00,203.625,203.68,203.595,203.645,222200000.0
2008-03-03 09:44:00,203.645,203.78,203.645,203.78,218800000.0
2008-03-03 09:45:00,203.78,203.82,203.77,203.82,252500000.0
2008-03-03 09:46:00,203.82,203.84,203.755,203.79,221800000.0
2008-03-03 09:47:00,203.79,203.82,203.78,203.8,191200000.0
2008-03-03 09:48:00,203.8,203.88,203.8,203.88,108500000.0
2008-03-03 09:49:00,203.87,203.88,203.79,203.81,100600000.0
2008-03-03 09:50:00,203.81,203.87,203.805,203.805,176200000.0
2008-03-03 09:51:00,203.805,203.84,203.795,203.805,285600000.0
2008-03-03 09:52:00,203.805,203.88,203.805,203.86,205200000.0
2008-03-03 09:53:00,203.86,203.86,203.795,203.835,321300000.0
2008-03-03 09:54:00,203.835,203.89,203.825,203.825,395100000.0
2008-03-03 09:55:00,203.825,203.84,203.78,203.78,144700000.0
2008-03-03 09:56:00,203.78,203.8,203.77,203.8,110400000.0
2008-03-03 09:57:00,203.8,203.8,203.63,203.65,138900000.0
2008-03-03 09:58:00,203.65,203.69,203.635,203.645,120600000.0
2008-03-03 09:59:00,203.635,203.68,203.52,203.53,248300000.0
2008-03-03 10:00:00,203.525,203.56,203.48,203.495,249000000.0
2008-03-03 10:01:00,203.495,203.66,203.485,203.66,145800000.0
2008-03-03 10:02:00,203.66,203.7,203.605,203.68,258800000.0
2008-03-03 10:03:00,203.68,203.72,203.66,203.72,294400000.0
2008-03-03 10:04:00,203.72,203.775,203.715,203.77,268800000.0
2008-03-03 10:05:00,203.77,203.865,203.76,203.825,318600000.0
2008-03-03 10:06:00,203.825,203.85,203.73,203.775,272100000.0
2008-03-03 10:07:00,203.775,203.8,203.695,203.715,295300000.0
2008-03-03 10:08:00,203.715,203.75,203.655,203.655,328500000.0
2008-03-03 10:09:00,203.655,203.72,203.655,203.66,396000000.0
2008-03-03 10:10:00,203.66,203.69,203.65,203.67,215900000.0
2008-03-03 10:11:00,203.67,203.69,203.61,203.61,102100000.0
2008-03-03 10:12:00,203.61,203.64,203.53,203.55,319100000.0
2008-03-03 10:13:00,203.55,203.62,203.55,203.61,76500000.0
2008-03-03 10:14:00,203.61,203.61,203.55,203.59,276900000.0
2008-03-03 10:15:00,203.59,203.605,203.56,203.605,488000000.0
2008-03-03 10:16:00,203.605,203.62,203.55,203.57,487600000.0
2008-03-03 10:17:00,203.57,203.6,203.57,203.58,409100000.0
2008-03-03 10:18:00,203.58,203.66,203.57,203.66,379800000.0
2008-03-03 10:19:00,203.66,203.69,203.65,203.67,168000000.0
2008-03-03 10:20:00,203.67,203.74,203.67,203.74,107500000.0
2008-03-03 10:21:00,203.74,203.78,203.71,203.78,83700000.0
2008-03-03 10:22:00,203.78,203.91,203.76,203.86,105300000.0
2008-03-03 10:23:00,203.86,203.94,203.84,203.91,350100000.0
2008-03-03 10:24:00,203.91,204.03,203.91,204.02,194700000.0
2008-03-03 10:25:00,204.03,204.05,203.94,203.97,321300000.0
2008-03-03 10:26:00,203.97,204.03,203.96,204.03,428500000.0
2008-03-03 10:27:00,204.03,204.1,204.0,204.09,149900000.0
2008-03-03 10:28:00,204.09,204.13,204.005,204.025,177500000.0
2008-03-03 10:29:00,204.025,204.035,203.975,203.995,149700000.0
2008-03-03 10:30:00,203.99,204.17,203.98,204.17,205300000.0
2008-03-03 10:31:00,204.17,204.17,204.08,204.125,161900000.0
2008-03-03 10:32:00,204.125,204.225,204.085,204.21,200000000.0
2008-03-03 10:33:00,204.21,204.22,204.13,204.14,157100000.0
2008-03-03 10:34:00,204.14,204.14,204.05,204.05,151100000.0
2008-03-03 10:35:00,204.05,204.18,204.04,204.16,215200000.0
2008-03-03 10:36:00,204.16,204.17,204.11,204.145,170400000.0
2008-03-03 10:37:00,204.145,204.16,204.075,204.095,195900000.0
2008-03-03 10:38:00,204.075,204.095,204.065,204.065,167900000.0
2008-03-03 10:39:00,204.06,204.06,203.955,203.965,316100000.0
2008-03-03 10:40:00,203.95,203.96,203.85,203.89,173300000.0
2008-03-03 10:41:00,203.89,203.96,203.88,203.96,194100000.0
2008-03-03 10:42:00,203.96,203.96,203.87,203.9,178400000.0
2008-03-03 10:43:00,203.9,203.91,203.85,203.9,181000000.0
2008-03-03 10:44:00,203.9,203.94,203.85,203.92,169100000.0
2008-03-03 10:45:00,203.92,204.09,203.92,204.09,148000000.0
2008-03-03 10:46:00,204.09,204.17,204.09,204.115,147700000.0
2008-03-03 10:47:00,204.14,204.14,204.075,204.085,141000000.0
2008-03-03 10:48:00,204.085,204.085,203.99,203.99,133700000.0
2008-03-03 10:49:00,203.99,204.02,203.985,203.99,119200000.0
2008-03-03 10:50:00,203.99,203.99,203.905,203.96,110300000.0
2008-03-03 10:51:00,203.96,203.98,203.905,203.95,201200000.0
2008-03-03 10:52:00,203.95,204.08,203.95,204.06,278400000.0
2008-03-03 10:53:00,204.06,204.09,203.995,204.06,188000000.0
2008-03-03 10:54:00,204.06,204.095,204.03,204.03,254800000.0
2008-03-03 10:55:00,204.03,204.1,204.005,204.09,216800000.0
2008-03-03 10:56:00,204.09,204.1,204.035,204.045,142700000.0
2008-03-03 10:57:00,204.045,204.07,204.04,204.07,242800000.0
2008-03-03 10:58:00,204.07,204.14,204.06,204.06,172000000.0
2008-03-03 10:59:00,204.06,204.13,204.03,204.13,124300000.0
2008-03-03 11:00:00,204.13,204.14,204.04,204.07,140200000.0
2008-03-03 11:01:00,204.07,204.135,204.07,204.11,195600000.0
2008-03-03 11:02:00,204.11,204.135,204.045,204.135,176200000.0
2008-03-03 11:03:00,204.13,204.17,204.05,204.05,180100000.0
2008-03-03 11:04:00,204.05,204.07,204.045,204.07,187000000.0
2008-03-03 11:05:00,204.07,204.1,204.05,204.08,324700000.0
2008-03-03 11:06:00,204.08,204.1,204.045,204.09,256500000.0
2008-03-03 11:07:00,204.09,204.09,204.015,204.02,145500000.0
2008-03-03 11:08:00,204.02,204.1,204.005,204.095,174100000.0
2008-03-03 11:09:00,204.095,204.15,204.09,204.13,194500000.0
2008-03-03 11:10:00,204.13,204.16,204.13,204.14,173200000.0
2008-03-03 11:11:00,204.125,204.16,204.125,204.15,180000000.0
2008-03-03 11:12:00,204.15,204.2,204.12,204.185,189300000.0
2008-03-03 11:13:00,204.185,204.22,204.115,204.2,181600000.0
2008-03-03 11:14:00,204.2,204.25,204.2,204.22,195800000.0
2008-03-03 11:15:00,204.22,204.235,204.16,204.19,154400000.0
2008-03-03 11:16:00,204.19,204.23,204.13,204.13,170200000.0
2008-03-03 11:17:00,204.13,204.13,204.035,204.09,163300000.0
2008-03-03 11:18:00,204.085,204.085,204.025,204.04,177600000.0
2008-03-03 11:19:00,204.04,204.06,204.025,204.03,156600000.0
2008-03-03 11:20:00,204.03,204.17,204.02,204.17,179100000.0
2008-03-03 11:21:00,204.17,204.21,204.105,204.12,181900000.0
2008-03-03 11:22:00,204.12,204.13,204.08,204.11,175300000.0
2008-03-03 11:23:00,204.11,204.14,204.095,204.12,181500000.0
2008-03-03 11:24:00,204.12,204.13,204.03,204.05,171500000.0
2008-03-03 11:25:00,204.05,204.06,204.02,204.05,175300000.0
2008-03-03 11:26:00,204.05,204.12,204.045,204.12,176700000.0
2008-03-03 11:27:00,204.12,204.185,204.105,204.18,182300000.0
2008-03-03 11:28:00,204.16,204.18,204.14,204.14,97600000.0
2008-03-03 11:29:00,204.14,204.18,204.13,204.18,181800000.0
2008-03-03 11:30:00,204.18,204.34,204.16,204.32,179200000.0
2008-03-03 11:31:00,204.32,204.4,204.31,204.39,167800000.0
2008-03-03 11:32:00,204.39,204.46,204.38,204.44,166300000.0
2008-03-03 11:33:00,204.42,204.52,204.415,204.48,186800000.0
2008-03-03 11:34:00,204.48,204.495,204.465,204.48,1254600000.0
2008-03-03 11:35:00,204.48,204.54,204.48,204.54,201900000.0
2008-03-03 11:36:00,204.54,204.775,204.54,204.715,217900000.0
2008-03-03 11:37:00,204.715,204.74,204.64,204.64,175500000.0
2008-03-03 11:38:00,204.64,204.66,204.585,204.6,178100000.0
2008-03-03 11:39:00,204.6,204.615,204.495,204.505,266900000.0
2008-03-03 11:40:00,204.505,204.555,204.505,204.525,363900000.0
2008-03-03 11:41:00,204.525,204.545,204.51,204.515,450300000.0
2008-03-03 11:42:00,204.515,204.575,204.49,204.575,378800000.0
2008-03-03 11:43:00,204.575,204.625,204.54,204.62,192700000.0
2008-03-03 11:44:00,204.62,204.66,204.585,204.65,225200000.0
2008-03-03 11:45:00,204.65,204.78,204.64,204.76,193600000.0
2008-03-03 11:46:00,204.76,204.825,204.715,204.735,228400000.0
2008-03-03 11:47:00,204.735,204.78,204.72,204.73,185900000.0
2008-03-03 11:48:00,204.74,204.79,204.725,204.77,151100000.0
2008-03-03 11:49:00,204.77,204.8,204.725,204.75,166300000.0
2008-03-03 11:50:00,204.75,204.76,204.71,204.725,216500000.0
2008-03-03 11:51:00,204.725,204.77,204.675,204.77,181400000.0
2008-03-03 11:52:00,204.77,204.79,204.74,204.78,189300000.0
2008-03-03 11:53:00,204.78,204.835,204.78,204.82,203500000.0
2008-03-03 11:54:00,204.82,204.85,204.81,204.83,187000000.0
2008-03-03 11:55:00,204.83,204.885,204.82,204.865,174500000.0
2008-03-03 11:56:00,204.865,204.88,204.83,204.85,184500000.0
2008-03-03 11:57:00,204.85,204.855,204.82,204.835,224300000.0
2008-03-03 11:58:00,204.835,204.835,204.785,204.8,239800000.0
2008-03-03 11:59:00,204.8,204.865,204.785,204.805,183200000.0
2008-03-03 12:00:00,204.805,204.86,204.8,204.835,159100000.0
2008-03-03 12:01:00,204.83,204.855,204.775,204.775,163600000.0
2008-03-03 12:02:00,204.775,204.855,204.775,204.805,111750000.0
2008-03-03 12:03:00,204.805,204.83,204.8,204.815,110790000.0
2008-03-03 12:04:00,204.815,204.85,204.815,204.83,207540000.0
2008-03-03 12:05:00,204.83,204.92,204.83,204.91,185980000.0
2008-03-03 12:06:00,204.91,205.06,204.91,205.06,176880000.0
2008-03-03 12:07:00,205.06,205.06,204.99,205.005,168210000.0
2008-03-03 12:08:00,205.005,205.01,204.98,204.98,193600000.0
2008-03-03 12:09:00,204.98,204.98,204.92,204.96,132790000.0
2008-03-03 12:10:00,204.96,204.96,204.9,204.905,157300000.0
2008-03-03 12:11:00,204.905,204.91,204.855,204.86,175500000.0
2008-03-03 12:12:00,204.86,204.885,204.685,204.69,225270000.0
2008-03-03 12:13:00,204.69,204.75,204.675,204.675,160490000.0
2008-03-03 12:14:00,204.675,204.75,204.67,204.73,169170000.0
2008-03-03 12:15:00,204.73,204.77,204.715,204.765,134400000.0
2008-03-03 12:16:00,204.765,204.82,204.765,204.795,135040000.0
2008-03-03 12:17:00,204.795,204.795,204.72,204.75,186900000.0
2008-03-03 12:18:00,204.75,204.795,204.735,204.765,146420000.0
2008-03-03 12:19:00,204.76,204.78,204.61,204.62,133080000.0
2008-03-03 12:20:00,204.62,204.7,204.595,204.615,236440000.0
2008-03-03 12:21:00,204.615,204.655,204.53,204.53,304850000.0
2008-03-03 12:22:00,204.53,204.54,204.445,204.48,211270000.0
2008-03-03 12:23:00,204.47,204.485,204.46,204.475,195470000.0
2008-03-03 12:24:00,204.475,204.54,204.465,204.505,173510000.0
2008-03-03 12:25:00,204.505,204.505,204.35,204.355,224670000.0
2008-03-03 12:26:00,204.37,204.405,204.335,204.375,183720000.0
2008-03-03 12:27:00,204.375,204.45,204.375,204.425,142530000.0
2008-03-03 12:28:00,204.425,204.43,204.37,204.38,149750000.0
2008-03-03 12:29:00,204.38,204.53,204.375,204.53,180350000.0
2008-03-03 12:30:00,204.53,204.53,204.46,204.48,147730000.0
2008-03-03 12:31:00,204.49,204.54,204.45,204.515,130980000.0
2008-03-03 12:32:00,204.515,204.535,204.49,204.495,115540000.0
2008-03-03 12:33:00,204.495,204.53,204.475,204.53,120240000.0
2008-03-03 12:34:00,204.53,204.545,204.5,204.5,157070000.0
2008-03-03 12:35:00,204.5,204.53,204.48,204.49,149650000.0
2008-03-03 12:36:00,204.49,204.54,204.48,204.54,143970000.0
2008-03-03 12:37:00,204.54,204.72,204.53,204.72,145380000.0
2008-03-03 12:38:00,204.72,204.805,204.585,204.615,148930000.0
2008-03-03 12:39:00,204.6,204.68,204.57,204.64,151980000.0
2008-03-03 12:40:00,204.64,204.64,204.58,204.58,172800000.0
2008-03-03 12:41:00,204.58,204.61,204.555,204.57,145130000.0
2008-03-03 12:42:00,204.57,204.57,204.44,204.56,169430000.0
2008-03-03 12:43:00,204.56,204.59,204.5,204.51,171620000.0
2008-03-03 12:44:00,204.51,204.645,204.51,204.62,184510000.0
2008-03-03 12:45:00,204.62,204.62,204.55,204.55,574100000.0
2008-03-03 12:46:00,204.55,204.55,204.49,204.515,322680000.0
2008-03-03 12:47:00,204.515,204.515,204.45,204.45,260000000.0
2008-03-03 12:48:00,204.45,204.48,204.445,204.45,241330000.0
2008-03-03 12:49:00,204.46,204.47,204.355,204.36,195750000.0
2008-03-03 12:50:00,204.37,204.375,204.34,204.37,160790000.0
2008-03-03 12:51:00,204.37,204.405,204.34,204.405,77000000.0
2008-03-03 12:52:00,204.395,204.42,204.34,204.355,118260000.0
2008-03-03 12:53:00,204.355,204.36,204.325,204.36,45190000.0
2008-03-03 12:54:00,204.36,204.44,204.36,204.43,144400000.0
2008-03-03 12:55:00,204.42,204.44,204.35,204.375,188100000.0
2008-03-03 12:56:00,204.365,204.385,204.35,204.38,215570000.0
2008-03-03 12:57:00,204.38,204.38,204.34,204.36,397010000.0
2008-03-03 12:58:00,204.36,204.375,204.335,204.345,390820000.0
2008-03-03 12:59:00,204.345,204.36,204.29,204.325,217200000.0
2008-03-03 13:00:00,204.325,204.37,204.275,204.28,183560000.0
2008-03-03 13:01:00,204.28,204.28,204.21,204.215,334910000.0
2008-03-03 13:02:00,204.215,204.265,204.215,204.25,212270000.0
2008-03-03 13:03:00,204.25,204.28,204.24,204.26,307460000.0
2008-03-03 13:04:00,204.26,204.27,204.245,204.26,116210000.0
2008-03-03 13:05:00,204.26,204.27,204.26,204.27,172800000.0
2008-03-03 13:06:00,204.27,204.29,204.215,204.235,144440000.0
2008-03-03 13:07:00,204.235,204.24,204.175,204.19,90830000.0
2008-03-03 13:08:00,204.19,204.32,204.185,204.32,203470000.0
2008-03-03 13:09:00,204.32,204.355,204.305,204.355,198900000.0
2008-03-03 13:10:00,204.355,204.38,204.34,204.35,141070000.0
2008-03-03 13:11:00,204.35,204.355,204.305,204.345,144450000.0
2008-03-03 13:12:00,204.34,204.42,204.315,204.42,158760000.0
2008-03-03 13:13:00,204.42,204.42,204.25,204.265,124800000.0
2008-03-03 13:14:00,204.265,204.295,204.235,204.255,84900000.0
2008-03-03 13:15:00,204.255,204.275,204.225,204.245,31800000.0
2008-03-03 13:16:00,204.245,204.305,204.245,204.285,47620000.0
2008-03-03 13:17:00,204.29,204.29,204.23,204.245,86880000.0
2008-03-03 13:18:00,204.245,204.25,204.23,204.24,378070000.0
2008-03-03 13:19:00,204.24,204.255,204.16,204.19,156440000.0
2008-03-03 13:20:00,204.185,204.24,204.175,204.24,126270000.0
2008-03-03 13:21:00,204.24,204.24,204.03,204.03,285840000.0
2008-03-03 13:22:00,204.03,204.27,204.03,204.22,106650000.0
2008-03-03 13:23:00,204.24,204.39,204.24,204.33,162890000.0
2008-03-03 13:24:00,204.33,204.33,204.26,204.26,130990000.0
2008-03-03 13:25:00,204.26,204.385,204.24,204.375,176420000.0
2008-03-03 13:26:00,204.37,204.46,204.37,204.4,168420000.0
2008-03-03 13:27:00,204.39,204.4,204.34,204.395,163530000.0
2008-03-03 13:28:00,204.39,204.4,204.36,204.36,199030000.0
2008-03-03 13:29:00,204.36,204.38,204.33,204.365,175350000.0
2008-03-03 13:30:00,204.37,204.385,204.35,204.36,178970000.0
2008-03-03 13:31:00,204.36,204.39,204.35,204.35,169690000.0
2008-03-03 13:32:00,204.35,204.35,204.29,204.29,316770000.0
2008-03-03 13:33:00,204.29,204.32,204.25,204.26,196850000.0
2008-03-03 13:34:00,204.26,204.27,204.17,204.21,270750000.0
2008-03-03 13:35:00,204.21,204.21,204.15,204.15,390470000.0
2008-03-03 13:36:00,204.15,204.15,204.08,204.08,275040000.0
2008-03-03 13:37:00,204.08,204.1,204.05,204.09,176500000.0
2008-03-03 13:38:00,204.09,204.15,204.09,204.13,158900000.0
2008-03-03 13:39:00,204.13,204.13,203.96,204.06,191970000.0
2008-03-03 13:40:00,204.06,204.1,204.02,204.06,212910000.0
2008-03-03 13:41:00,204.06,204.16,204.06,204.125,115410000.0
2008-03-03 13:42:00,204.125,204.225,204.125,204.19,95820000.0
2008-03-03 13:43:00,204.195,204.24,204.18,204.23,83150000.0
2008-03-03 13:44:00,204.23,204.255,204.22,204.23,70600000.0
2008-03-03 13:45:00,204.23,204.25,204.215,204.23,141260000.0
2008-03-03 13:46:00,204.23,204.36,204.23,204.36,86250000.0
2008-03-03 13:47:00,204.36,204.38,204.34,204.36,147500000.0
2008-03-03 13:48:00,204.36,204.365,204.32,204.34,391740000.0
2008-03-03 13:49:00,204.34,204.34,204.205,204.245,549400000.0
2008-03-03 13:50:00,204.245,204.285,204.2,204.27,592800000.0
2008-03-03 13:51:00,204.27,204.27,204.15,204.15,533600000.0
2008-03-03 13:52:00,204.15,204.2,204.12,204.12,399400000.0
2008-03-03 13:53:00,204.13,204.17,204.13,204.16,546400000.0
2008-03-03 13:54:00,204.16,204.16,204.09,204.09,373300000.0
2008-03-03 13:55:00,204.09,204.09,204.03,204.04,410400000.0
2008-03-03 13:56:00,204.04,204.13,204.04,204.07,255400000.0
2008-03-03 13:57:00,204.07,204.13,204.06,204.12,224800000.0
2008-03-03 13:58:00,204.12,204.125,204.07,204.11,198800000.0
2008-03-03 13:59:00,204.11,204.13,204.02,204.02,295500000.0
2008-03-03 14:00:00,204.02,204.25,204.02,204.185,431000000.0
2008-03-03 14:01:00,204.195,204.25,204.17,204.25,287100000.0
2008-03-03 14:02:00,204.25,204.25,204.2,204.21,314700000.0
2008-03-03 14:03:00,204.21,204.235,204.18,204.2,369300000.0
2008-03-03 14:04:00,204.2,204.2,204.16,204.17,229100000.0
2008-03-03 14:05:00,204.17,204.17,204.01,204.1,503900000.0
2008-03-03 14:06:00,204.095,204.13,204.055,204.1,278300000.0
2008-03-03 14:07:00,204.1,204.14,204.09,204.13,187200000.0
2008-03-03 14:08:00,204.13,204.19,204.12,204.19,193600000.0
2008-03-03 14:09:00,204.19,204.21,204.15,204.19,178400000.0
2008-03-03 14:10:00,204.19,204.215,204.19,204.2,196000000.0
2008-03-03 14:11:00,204.2,204.21,204.15,204.15,488800000.0
2008-03-03 14:12:00,204.15,204.16,204.11,204.11,385000000.0
2008-03-03 14:13:00,204.11,204.17,204.105,204.16,355200000.0
2008-03-03 14:14:00,204.16,204.18,204.14,204.14,335200000.0
2008-03-03 14:15:00,204.14,204.19,204.13,204.13,459200000.0
2008-03-03 14:16:00,204.13,204.15,204.1,204.11,362400000.0
2008-03-03 14:17:00,204.11,204.14,204.11,204.13,196000000.0
2008-03-03 14:18:00,204.11,204.17,204.11,204.15,473300000.0
2008-03-03 14:19:00,204.15,204.17,204.11,204.14,312000000.0
2008-03-03 14:20:00,204.16,204.16,204.12,204.14,215200000.0
2008-03-03 14:21:00,204.14,204.21,204.14,204.19,236000000.0
2008-03-03 14:22:00,204.175,204.18,204.13,204.16,528300000.0
2008-03-03 14:23:00,204.16,204.21,204.14,204.19,724800000.0
2008-03-03 14:24:00,204.19,204.26,204.19,204.25,663200000.0
2008-03-03 14:25:00,204.25,204.25,204.19,204.2,536600000.0
2008-03-03 14:26:00,204.2,204.28,204.2,204.26,209400000.0
2008-03-03 14:27:00,204.26,204.285,204.26,204.28,217200000.0
2008-03-03 14:28:00,204.28,204.31,204.27,204.305,310900000.0
2008-03-03 14:29:00,204.305,204.32,204.295,204.31,142700000.0
2008-03-03 14:30:00,204.31,204.32,204.25,204.26,171600000.0
2008-03-03 14:31:00,204.26,204.28,204.22,204.235,359100000.0
2008-03-03 14:32:00,204.235,204.26,204.23,204.24,105900000.0
2008-03-03 14:33:00,204.24,204.34,204.24,204.34,249600000.0
2008-03-03 14:34:00,204.34,204.39,204.33,204.38,155700000.0
2008-03-03 14:35:00,204.38,204.39,204.31,204.35,159700000.0
2008-03-03 14:36:00,204.35,204.35,204.29,204.295,222900000.0
2008-03-03 14:37:00,204.295,204.31,204.255,204.31,104100000.0
2008-03-03 14:38:00,204.31,204.33,204.285,204.3,185300000.0
2008-03-03 14:39:00,204.3,204.31,204.28,204.295,129100000.0
2008-03-03 14:40:00,204.295,204.34,204.24,204.255,220300000.0
2008-03-03 14:41:00,204.255,204.28,204.21,204.21,191700000.0
2008-03-03 14:42:00,204.21,204.27,204.21,204.26,67500000.0
2008-03-03 14:43:00,204.26,204.26,204.23,204.24,77300000.0
2008-03-03 14:44:00,204.24,204.355,204.24,204.355,84300000.0
2008-03-03 14:45:00,204.355,204.385,204.34,204.375,100200000.0
2008-03-03 14:46:00,204.37,204.38,204.345,204.375,141700000.0
2008-03-03 14:47:00,204.375,204.4,204.36,204.36,171500000.0
2008-03-03 14:48:00,204.36,204.42,204.36,204.42,187900000.0
2008-03-03 14:49:00,204.42,204.46,204.405,204.43,172400000.0
2008-03-03 14:50:00,204.43,204.44,204.355,204.425,146100000.0
2008-03-03 14:51:00,204.425,204.44,204.42,204.43,75600000.0
2008-03-03 14:52:00,204.43,204.5,204.43,204.47,143400000.0
2008-03-03 14:53:00,204.47,204.48,204.41,204.415,163500000.0
2008-03-03 14:54:00,204.415,204.445,204.405,204.425,175200000.0
2008-03-03 14:55:00,204.425,204.47,204.42,204.47,174300000.0
2008-03-03 14:56:00,204.47,204.525,204.47,204.52,142100000.0
2008-03-03 14:57:00,204.52,204.63,204.5,204.55,166900000.0
2008-03-03 14:58:00,204.55,204.59,204.545,204.56,143100000.0
2008-03-03 14:59:00,204.56,204.63,204.56,204.63,179100000.0
2008-03-03 15:00:00,204.635,204.74,204.61,204.74,128500000.0
2008-03-03 15:01:00,204.74,204.775,204.725,204.74,171200000.0
2008-03-03 15:02:00,204.74,204.76,204.66,204.66,240300000.0
2008-03-03 15:03:00,204.66,204.68,204.655,204.665,195300000.0
2008-03-03 15:04:00,204.665,204.71,204.655,204.685,189500000.0
2008-03-03 15:05:00,204.685,204.745,204.68,204.725,179500000.0
2008-03-03 15:06:00,204.725,204.845,204.72,204.79,145600000.0
2008-03-03 15:07:00,204.78,204.805,204.65,204.7,189200000.0
2008-03-03 15:08:00,204.7,204.72,204.69,204.705,129100000.0
2008-03-03 15:09:00,204.705,204.725,204.65,204.69,172100000.0
2008-03-03 15:10:00,204.69,204.77,204.665,204.755,136600000.0
2008-03-03 15:11:00,204.755,204.775,204.73,204.755,124600000.0
2008-03-03 15:12:00,204.755,204.815,204.745,204.77,267000000.0
2008-03-03 15:13:00,204.77,204.835,204.75,204.82,182800000.0
2008-03-03 15:14:00,204.82,204.845,204.645,204.645,286200000.0
2008-03-03 15:15:00,204.645,204.765,204.635,204.685,132400000.0
2008-03-03 15:16:00,204.685,204.7,204.605,204.65,85100000.0
2008-03-03 15:17:00,204.65,204.72,204.64,204.715,138400000.0
2008-03-03 15:18:00,204.715,204.91,204.715,204.9,115900000.0
2008-03-03 15:19:00,204.89,204.915,204.83,204.87,194500000.0
2008-03-03 15:20:00,204.87,204.955,204.86,204.89,181100000.0
2008-03-03 15:21:00,204.89,204.915,204.87,204.89,208200000.0
2008-03-03 15:22:00,204.89,204.94,204.88,204.94,232100000.0
2008-03-03 15:23:00,204.94,204.94,204.875,204.885,192100000.0
2008-03-03 15:24:00,204.885,204.925,204.875,204.92,176300000.0
2008-03-03 15:25:00,204.915,204.925,204.84,204.885,156100000.0
2008-03-03 15:26:00,204.885,204.885,204.85,204.87,204900000.0
2008-03-03 15:27:00,204.87,204.88,204.84,204.86,257900000.0
2008-03-03 15:28:00,204.86,204.88,204.78,204.78,202600000.0
2008-03-03 15:29:00,204.78,204.815,204.78,204.795,189700000.0
2008-03-03 15:30:00,204.795,204.8,204.63,204.695,243400000.0
2008-03-03 15:31:00,204.695,204.76,204.63,204.755,186000000.0
2008-03-03 15:32:00,204.76,204.77,204.705,204.745,249800000.0
2008-03-03 15:33:00,204.75,204.79,204.74,204.78,213800000.0
2008-03-03 15:34:00,204.78,204.84,204.78,204.815,228400000.0
2008-03-03 15:35:00,204.815,204.815,204.77,204.795,169400000.0
2008-03-03 15:36:00,204.795,204.795,204.7,204.715,170400000.0
2008-03-03 15:37:00,204.72,204.76,204.7,204.75,173700000.0
2008-03-03 15:38:00,204.75,204.8,204.75,204.78,227300000.0
2008-03-03 15:39:00,204.78,204.8,204.77,204.775,214500000.0
2008-03-03 15:40:00,204.775,204.84,204.75,204.75,205500000.0
2008-03-03 15:41:00,204.75,204.87,204.75,204.87,322300000.0
2008-03-03 15:42:00,204.87,204.88,204.685,204.7,191700000.0
2008-03-03 15:43:00,204.7,204.7,204.645,204.665,161500000.0
2008-03-03 15:44:00,204.665,204.68,204.66,204.67,124600000.0
2008-03-03 15:45:00,204.67,204.68,204.63,204.67,161500000.0
2008-03-03 15:46:00,204.67,204.71,204.645,204.655,145800000.0
2008-03-03 15:47:00,204.655,204.78,204.655,204.76,121400000.0
2008-03-03 15:48:00,204.76,204.79,204.74,204.79,229600000.0
2008-03-03 15:49:00,204.79,204.81,204.75,204.77,168700000.0
2008-03-03 15:50:00,204.77,204.79,204.75,204.75,178100000.0
2008-03-03 15:51:00,204.75,204.76,204.73,204.73,147300000.0
2008-03-03 15:52:00,204.73,204.86,204.73,204.85,188200000.0
2008-03-03 15:53:00,204.85,204.86,204.8,204.805,239500000.0
2008-03-03 15:54:00,204.805,204.805,204.765,204.77,144300000.0
2008-03-03 15:55:00,204.77,204.79,204.685,204.69,194800000.0
2008-03-03 15:56:00,204.695,204.73,204.68,204.72,185600000.0
2008-03-03 15:57:00,204.72,204.74,204.695,204.715,178000000.0
2008-03-03 15:58:00,204.715,204.75,204.69,204.745,180600000.0
2008-03-03 15:59:00,204.745,204.81,204.745,204.79,179800000.0
2008-03-03 16:00:00,204.79,204.82,204.77,204.8,200400000.0
2008-03-03 16:01:00,204.8,204.82,204.775,204.775,202200000.0
2008-03-03 16:02:00,204.775,204.85,204.735,204.8,179600000.0
2008-03-03 16:03:00,204.8,204.8,204.73,204.745,160800000.0
2008-03-03 16:04:00,204.74,204.775,204.69,204.695,149000000.0
2008-03-03 16:05:00,204.695,204.715,204.665,204.685,136700000.0
2008-03-03 16:06:00,204.685,204.76,204.685,204.71,114800000.0
2008-03-03 16:07:00,204.71,204.745,204.69,204.73,140600000.0
2008-03-03 16:08:00,204.73,204.775,204.71,204.765,169600000.0
2008-03-03 16:09:00,204.765,204.77,204.72,204.72,159300000.0
2008-03-03 16:10:00,204.695,204.71,204.665,204.665,55400000.0
2008-03-03 16:11:00,204.665,204.68,204.665,204.665,92800000.0
2008-03-03 16:12:00,204.665,204.68,204.665,204.665,30600000.0
2008-03-03 16:13:00,204.665,204.71,204.665,204.71,75400000.0
2008-03-03 16:14:00,204.71,204.76,204.7,204.76,193200000.0
2008-03-03 16:15:00,204.76,204.76,204.685,204.695,206600000.0
2008-03-03 16:16:00,204.695,204.72,204.695,204.71,179700000.0
2008-03-03 16:17:00,204.7,204.74,204.7,204.705,160100000.0
2008-03-03 16:18:00,204.71,204.765,204.7,204.755,134200000.0
2008-03-03 16:19:00,204.76,204.77,204.675,204.71,133300000.0
2008-03-03 16:20:00,204.71,204.73,204.665,204.665,108300000.0
2008-03-03 16:21:00,204.665,204.69,204.62,204.63,84400000.0
2008-03-03 16:22:00,204.63,204.64,204.59,204.59,153800000.0
2008-03-03 16:23:00,204.59,204.64,204.59,204.61,89600000.0
2008-03-03 16:24:00,204.61,204.64,204.595,204.62,147300000.0
2008-03-03 16:25:00,204.62,204.66,204.57,204.58,202200000.0
2008-03-03 16:26:00,204.58,204.63,204.525,204.525,314400000.0
2008-03-03 16:27:00,204.525,204.55,204.48,204.53,200000000.0
2008-03-03 16:28:00,204.53,204.55,204.46,204.55,216000000.0
2008-03-03 16:29:00,204.55,204.565,204.51,204.545,237200000.0
2008-03-03 16:30:00,204.55,204.59,204.535,204.55,179000000.0
2008-03-03 16:31:00,204.55,204.61,204.51,204.52,189050000.0
2008-03-03 16:32:00,204.52,204.55,204.42,204.44,168100000.0
2008-03-03 16:33:00,204.445,204.515,204.4,204.46,161200000.0
2008-03-03 16:34:00,204.46,204.5,204.44,204.45,231000000.0
2008-03-03 16:35:00,204.45,204.54,204.43,204.525,228400000.0
2008-03-03 16:36:00,204.525,204.635,204.505,204.53,215100000.0
2008-03-03 16:37:00,204.53,204.59,204.5,204.56,187800000.0
2008-03-03 16:38:00,204.56,204.61,204.535,204.6,185200000.0
2008-03-03 16:39:00,204.6,204.64,204.595,204.62,187000000.0
2008-03-03 16:40:00,204.62,204.64,204.56,204.56,180400000.0
2008-03-03 16:41:00,204.56,204.58,204.535,204.545,182800000.0
2008-03-03 16:42:00,204.555,204.585,204.505,204.575,178800000.0
2008-03-03 16:43:00,204.575,204.58,204.465,204.47,187900000.0
2008-03-03 16:44:00,204.47,204.5,204.46,204.48,196000000.0
2008-03-03 16:45:00,204.48,204.595,204.42,204.595,255900000.0
2008-03-03 16:46:00,204.595,204.595,204.515,204.52,180800000.0
2008-03-03 16:47:00,204.52,204.54,204.49,204.52,193000000.0
2008-03-03 16:48:00,204.52,204.53,204.48,204.53,171400000.0
2008-03-03 16:49:00,204.53,204.64,204.53,204.63,201600000.0
2008-03-03 16:50:00,204.625,204.83,204.62,204.8,174000000.0
2008-03-03 16:51:00,204.8,204.85,204.74,204.75,235900000.0
2008-03-03 16:52:00,204.75,204.79,204.73,204.79,171400000.0
2008-03-03 16:53:00,204.79,204.835,204.77,204.785,173600000.0
2008-03-03 16:54:00,204.785,204.81,204.735,204.735,192000000.0
2008-03-03 16:55:00,204.73,204.78,204.73,204.77,176600000.0
2008-03-03 16:56:00,204.77,204.85,204.76,204.85,196900000.0
2008-03-03 16:57:00,204.85,204.89,204.84,204.85,199800000.0
2008-03-03 16:58:00,204.85,204.87,204.805,204.87,172800000.0
2008-03-03 16:59:00,204.87,204.88,204.805,204.805,259400000.0
2008-03-03 17:00:00,204.805,205.04,204.73,204.93,234900000.0
2008-03-03 17:01:00,204.93,205.31,204.93,205.31,215600000.0
2008-03-03 17:02:00,205.305,205.49,205.29,205.48,181700000.0
2008-03-03 17:03:00,205.48,205.62,205.455,205.47,190200000.0
2008-03-03 17:04:00,205.47,205.5,205.37,205.43,203700000.0
2008-03-03 17:05:00,205.43,205.62,205.43,205.6,208700000.0
2008-03-03 17:06:00,205.6,205.6,205.47,205.52,187400000.0
2008-03-03 17:07:00,205.52,205.7,205.52,205.605,200000000.0
2008-03-03 17:08:00,205.6,205.65,205.575,205.58,171900000.0
2008-03-03 17:09:00,205.59,205.61,205.42,205.44,189800000.0
2008-03-03 17:10:00,205.44,205.51,205.44,205.44,196000000.0
2008-03-03 17:11:00,205.44,205.475,205.285,205.36,194300000.0
2008-03-03 17:12:00,205.37,205.54,205.33,205.465,269000000.0
2008-03-03 17:13:00,205.46,205.56,205.355,205.56,244100000.0
2008-03-03 17:14:00,205.56,205.63,205.5,205.62,194800000.0
2008-03-03 17:15:00,205.605,205.65,205.485,205.49,205900000.0
2008-03-03 17:16:00,205.49,205.5,205.36,205.39,223100000.0
2008-03-03 17:17:00,205.39,205.6,205.39,205.59,215200000.0
2008-03-03 17:18:00,205.6,205.71,205.55,205.675,197400000.0
2008-03-03 17:19:00,205.675,205.78,205.66,205.745,174800000.0
2008-03-03 17:20:00,205.75,205.78,205.69,205.73,186000000.0
2008-03-03 17:21:00,205.73,205.78,205.72,205.74,176000000.0
2008-03-03 17:22:00,205.74,205.77,205.62,205.63,213400000.0
2008-03-03 17:23:00,205.63,205.74,205.61,205.63,177600000.0
2008-03-03 17:24:00,205.63,205.66,205.595,205.64,173400000.0
2008-03-03 17:25:00,205.64,205.7,205.61,205.66,188800000.0
2008-03-03 17:26:00,205.64,205.68,205.59,205.59,187600000.0
2008-03-03 17:27:00,205.59,205.6,205.52,205.52,223700000.0
2008-03-03 17:28:00,205.52,205.58,205.51,205.52,243400000.0
2008-03-03 17:29:00,205.52,205.535,205.46,205.475,188400000.0
2008-03-03 17:30:00,205.47,205.48,205.415,205.44,178100000.0
2008-03-03 17:31:00,205.44,205.44,205.36,205.36,194200000.0
2008-03-03 17:32:00,205.36,205.42,205.35,205.39,236200000.0
2008-03-03 17:33:00,205.39,205.41,205.315,205.34,222200000.0
2008-03-03 17:34:00,205.34,205.34,205.205,205.22,218600000.0
2008-03-03 17:35:00,205.23,205.29,205.205,205.29,204700000.0
2008-03-03 17:36:00,205.29,205.32,205.23,205.29,231900000.0
2008-03-03 17:37:00,205.29,205.31,205.24,205.265,203700000.0
2008-03-03 17:38:00,205.265,205.29,205.23,205.245,210000000.0
2008-03-03 17:39:00,205.245,205.29,205.21,205.27,195800000.0
2008-03-03 17:40:00,205.25,205.29,205.22,205.22,186000000.0
2008-03-03 17:41:00,205.22,205.22,205.13,205.13,173700000.0
2008-03-03 17:42:00,205.13,205.17,205.09,205.15,180400000.0
2008-03-03 17:43:00,205.15,205.17,205.055,205.08,178500000.0
2008-03-03 17:44:00,205.08,205.115,205.01,205.04,160600000.0
2008-03-03 17:45:00,205.04,205.06,205.0,205.0,162000000.0
2008-03-03 17:46:00,204.99,204.99,204.915,204.94,164200000.0
2008-03-03 17:47:00,204.94,204.95,204.89,204.895,151000000.0
2008-03-03 17:48:00,204.9,204.9,204.86,204.89,160100000.0
2008-03-03 17:49:00,204.89,204.95,204.89,204.92,160100000.0
2008-03-03 17:50:00,204.91,204.965,204.91,204.93,176000000.0
2008-03-03 17:51:00,204.93,205.035,204.91,204.93,183400000.0
2008-03-03 17:52:00,204.93,204.995,204.92,204.94,157400000.0
2008-03-03 17:53:00,204.94,204.99,204.92,204.975,134300000.0
2008-03-03 17:54:00,204.97,205.025,204.97,205.015,144400000.0
2008-03-03 17:55:00,205.015,205.08,205.0,205.06,139500000.0
2008-03-03 17:56:00,205.06,205.06,204.93,205.0,186700000.0
2008-03-03 17:57:00,205.0,205.005,204.92,204.92,157000000.0
2008-03-03 17:58:00,204.92,205.0,204.92,204.99,152800000.0
2008-03-03 17:59:00,204.98,205.035,204.92,204.92,125600000.0
2008-03-03 18:00:00,204.92,204.955,204.88,204.935,166000000.0
2008-03-03 18:01:00,204.925,204.95,204.87,204.95,127600000.0
2008-03-03 18:02:00,204.95,205.0,204.93,204.955,164100000.0
2008-03-03 18:03:00,204.95,204.95,204.875,204.875,128000000.0
2008-03-03 18:04:00,204.875,204.92,204.85,204.86,163300000.0
2008-03-03 18:05:00,204.86,204.91,204.81,204.9,169600000.0
2008-03-03 18:06:00,204.92,204.96,204.91,204.95,156500000.0
2008-03-03 18:07:00,204.95,204.975,204.91,204.97,148600000.0
2008-03-03 18:08:00,204.97,204.99,204.93,204.94,179000000.0
2008-03-03 18:09:00,204.94,204.95,204.895,204.92,188400000.0
2008-03-03 18:10:00,204.92,204.96,204.88,204.93,178100000.0
2008-03-03 18:11:00,204.93,205.05,204.89,205.015,196800000.0
2008-03-03 18:12:00,205.01,205.04,204.91,204.91,187900000.0
2008-03-03 18:13:00,204.91,205.0,204.85,204.98,144400000.0
2008-03-03 18:14:00,204.98,205.01,204.95,204.955,167500000.0
2008-03-03 18:15:00,204.955,205.06,204.95,205.06,164600000.0
2008-03-03 18:16:00,205.05,205.1,205.03,205.07,156200000.0
2008-03-03 18:17:00,205.07,205.23,205.07,205.21,172300000.0
2008-03-03 18:18:00,205.21,205.26,205.19,205.245,202800000.0
2008-03-03 18:19:00,205.255,205.255,205.17,205.17,196800000.0
2008-03-03 18:20:00,205.17,205.21,205.165,205.19,179000000.0
2008-03-03 18:21:00,205.19,205.275,205.13,205.26,220400000.0
2008-03-03 18:22:00,205.26,205.33,205.24,205.325,234000000.0
2008-03-03 18:23:00,205.33,205.37,205.29,205.37,201000000.0
2008-03-03 18:24:00,205.37,205.38,205.32,205.33,186800000.0
2008-03-03 18:25:00,205.33,205.42,205.29,205.395,178800000.0
2008-03-03 18:26:00,205.395,205.41,205.32,205.41,224200000.0
2008-03-03 18:27:00,205.4,205.425,205.37,205.395,181000000.0
2008-03-03 18:28:00,205.405,205.405,205.29,205.3,173500000.0
2008-03-03 18:29:00,205.285,205.3,205.23,205.26,195000000.0
2008-03-03 18:30:00,205.26,205.275,205.25,205.27,159000000.0
2008-03-03 18:31:00,205.27,205.34,205.27,205.34,216300000.0
2008-03-03 18:32:00,205.34,205.46,205.28,205.44,178800000.0
2008-03-03 18:33:00,205.45,205.52,205.39,205.4,179700000.0
2008-03-03 18:34:00,205.4,205.43,205.34,205.38,178100000.0
2008-03-03 18:35:00,205.38,205.44,205.36,205.395,197900000.0
2008-03-03 18:36:00,205.395,205.405,205.33,205.34,149900000.0
2008-03-03 18:37:00,205.34,205.395,205.3,205.32,164300000.0
2008-03-03 18:38:00,205.32,205.37,205.285,205.34,160000000.0
2008-03-03 18:39:00,205.34,205.39,205.32,205.38,143900000.0
2008-03-03 18:40:00,205.38,205.4,205.32,205.34,175900000.0
2008-03-03 18:41:00,205.34,205.36,205.305,205.33,126700000.0
2008-03-03 18:42:00,205.33,205.36,205.33,205.33,141000000.0
2008-03-03 18:43:00,205.33,205.345,205.225,205.265,172500000.0
2008-03-03 18:44:00,205.25,205.275,205.22,205.275,179100000.0
2008-03-03 18:45:00,205.275,205.28,205.24,205.28,162900000.0
2008-03-03 18:46:00,205.28,205.29,205.26,205.275,175700000.0
2008-03-03 18:47:00,205.275,205.32,205.275,205.3,176800000.0
2008-03-03 18:48:00,205.3,205.31,205.255,205.255,187000000.0
2008-03-03 18:49:00,205.255,205.32,205.25,205.28,202800000.0
2008-03-03 18:50:00,205.28,205.28,205.23,205.23,236200000.0
2008-03-03 18:51:00,205.23,205.25,205.21,205.25,225200000.0
2008-03-03 18:52:00,205.25,205.32,205.22,205.32,354200000.0
2008-03-03 18:53:00,205.32,205.37,205.31,205.37,183400000.0
2008-03-03 18:54:00,205.38,205.56,205.38,205.525,202000000.0
2008-03-03 18:55:00,205.53,205.54,205.51,205.52,134500000.0
2008-03-03 18:56:00,205.52,205.575,205.48,205.48,188900000.0
2008-03-03 18:57:00,205.48,205.63,205.48,205.6,198400000.0
2008-03-03 18:58:00,205.6,205.62,205.57,205.62,176100000.0
2008-03-03 18:59:00,205.62,205.62,205.53,205.57,189100000.0
2008-03-03 19:00:00,205.57,205.59,205.55,205.55,173200000.0
2008-03-03 19:01:00,205.55,205.57,205.445,205.46,175600000.0
2008-03-03 19:02:00,205.47,205.47,205.41,205.445,180800000.0
2008-03-03 19:03:00,205.445,205.45,205.425,205.45,171900000.0
2008-03-03 19:04:00,205.45,205.465,205.42,205.42,178900000.0
2008-03-03 19:05:00,205.42,205.425,205.36,205.375,183500000.0
2008-03-03 19:06:00,205.37,205.38,205.34,205.34,231100000.0
2008-03-03 19:07:00,205.34,205.355,205.31,205.33,161800000.0
2008-03-03 19:08:00,205.33,205.33,205.28,205.29,173400000.0
2008-03-03 19:09:00,205.29,205.33,205.27,205.32,168900000.0
2008-03-03 19:10:00,205.315,205.34,205.27,205.28,141600000.0
2008-03-03 19:11:00,205.28,205.295,205.27,205.28,168100000.0
2008-03-03 19:12:00,205.28,205.305,205.27,205.275,194300000.0
2008-03-03 19:13:00,205.275,205.305,205.275,205.28,184500000.0
2008-03-03 19:14:00,205.28,205.3,205.26,205.265,158500000.0
2008-03-03 19:15:00,205.265,205.275,205.215,205.215,152500000.0
2008-03-03 19:16:00,205.215,205.275,205.205,205.26,184700000.0
2008-03-03 19:17:00,205.265,205.32,205.265,205.28,182400000.0
2008-03-03 19:18:00,205.285,205.35,205.27,205.35,152000000.0
2008-03-03 19:19:00,205.35,205.365,205.325,205.345,164400000.0
2008-03-03 19:20:00,205.345,205.37,205.335,205.35,174500000.0
2008-03-03 19:21:00,205.35,205.35,205.31,205.31,149700000.0
2008-03-03 19:22:00,205.31,205.36,205.3,205.3,161900000.0
2008-03-03 19:23:00,205.3,205.33,205.285,205.31,174200000.0
2008-03-03 19:24:00,205.31,205.445,205.31,205.445,184000000.0
2008-03-03 19:25:00,205.445,205.495,205.415,205.43,220800000.0
2008-03-03 19:26:00,205.43,205.445,205.39,205.39,187800000.0
2008-03-03 19:27:00,205.39,205.47,205.38,205.43,180200000.0
2008-03-03 19:28:00,205.43,205.48,205.42,205.48,179500000.0
2008-03-03 19:29:00,205.48,205.5,205.43,205.44,174400000.0
2008-03-03 19:30:00,205.44,205.495,205.395,205.48,155200000.0
2008-03-03 19:31:00,205.48,205.56,205.46,205.55,165600000.0
2008-03-03 19:32:00,205.55,205.62,205.52,205.62,183700000.0
2008-03-03 19:33:00,205.62,205.66,205.6,205.64,170200000.0
2008-03-03 19:34:00,205.64,205.64,205.565,205.58,176200000.0
2008-03-03 19:35:00,205.58,205.58,205.45,205.46,176200000.0
2008-03-03 19:36:00,205.46,205.46,205.42,205.44,167400000.0
2008-03-03 19:37:00,205.43,205.46,205.43,205.44,193200000.0
2008-03-03 19:38:00,205.44,205.45,205.425,205.44,196100000.0
2008-03-03 19:39:00,205.44,205.45,205.42,205.43,176500000.0
2008-03-03 19:40:00,205.43,205.44,205.37,205.39,183500000.0
2008-03-03 19:41:00,205.395,205.4,205.34,205.34,154200000.0
2008-03-03 19:42:00,205.34,205.345,205.31,205.32,150500000.0
2008-03-03 19:43:00,205.32,205.34,205.3,205.34,131800000.0
2008-03-03 19:44:00,205.34,205.34,205.29,205.295,139300000.0
2008-03-03 19:45:00,205.295,205.31,205.235,205.24,163400000.0
2008-03-03 19:46:00,205.24,205.27,205.24,205.27,160600000.0
2008-03-03 19:47:00,205.27,205.3,205.26,205.3,171400000.0
2008-03-03 19:48:00,205.3,205.33,205.28,205.29,180700000.0
2008-03-03 19:49:00,205.29,205.31,205.26,205.305,155100000.0
2008-03-03 19:50:00,205.305,205.305,205.27,205.27,161600000.0
2008-03-03 19:51:00,205.27,205.3,205.25,205.3,175300000.0
2008-03-03 19:52:00,205.3,205.35,205.26,205.35,176600000.0
2008-03-03 19:53:00,205.35,205.37,205.25,205.29,172900000.0
2008-03-03 19:54:00,205.29,205.29,205.25,205.26,173800000.0
2008-03-03 19:55:00,205.26,205.295,205.25,205.27,159300000.0
2008-03-03 19:56:00,205.27,205.285,205.23,205.28,144600000.0
2008-03-03 19:57:00,205.28,205.305,205.28,205.3,182800000.0
2008-03-03 19:58:00,205.3,205.33,205.3,205.305,174400000.0
2008-03-03 19:59:00,205.305,205.365,205.305,205.34,151300000.0
2008-03-03 20:00:00,205.34,205.355,205.31,205.32,192800000.0
2008-03-03 20:01:00,205.32,205.38,205.32,205.34,186900000.0
2008-03-03 20:02:00,205.34,205.34,205.3,205.31,173500000.0
2008-03-03 20:03:00,205.31,205.33,205.29,205.32,185200000.0
2008-03-03 20:04:00,205.32,205.35,205.295,205.35,178800000.0
2008-03-03 20:05:00,205.35,205.37,205.325,205.33,155100000.0
2008-03-03 20:06:00,205.33,205.37,205.33,205.33,174100000.0
2008-03-03 20:07:00,205.33,205.39,205.33,205.37,151600000.0
2008-03-03 20:08:00,205.37,205.39,205.35,205.39,170400000.0
2008-03-03 20:09:00,205.39,205.41,205.39,205.39,176000000.0
2008-03-03 20:10:00,205.39,205.39,205.36,205.37,176800000.0
2008-03-03 20:11:00,205.37,205.37,205.35,205.36,172100000.0
2008-03-03 20:12:00,205.36,205.37,205.3,205.31,169000000.0
2008-03-03 20:13:00,205.31,205.33,205.31,205.31,176200000.0
2008-03-03 20:14:00,205.31,205.35,205.27,205.29,176500000.0
2008-03-03 20:15:00,205.29,205.29,205.23,205.245,147500000.0
2008-03-03 20:16:00,205.245,205.265,205.23,205.235,37000000.0
2008-03-03 20:17:00,205.235,205.255,205.23,205.235,83100000.0
2008-03-03 20:18:00,205.235,205.235,205.15,205.17,95300000.0
2008-03-03 20:19:00,205.17,205.21,205.17,205.21,164600000.0
2008-03-03 20:20:00,205.21,205.23,205.19,205.21,175900000.0
2008-03-03 20:21:00,205.21,205.23,205.21,205.21,175700000.0
2008-03-03 20:22:00,205.21,205.23,205.21,205.21,174500000.0
2008-03-03 20:23:00,205.21,205.21,205.19,205.21,179200000.0
2008-03-03 20:24:00,205.21,205.21,205.19,205.21,195900000.0
2008-03-03 20:25:00,205.21,205.22,205.2,205.2,159700000.0
2008-03-03 20:26:00,205.2,205.205,205.17,205.205,141200000.0
2008-03-03 20:27:00,205.205,205.26,205.185,205.25,132100000.0
2008-03-03 20:28:00,205.25,205.32,205.245,205.26,177700000.0
2008-03-03 20:29:00,205.26,205.26,205.21,205.25,175200000.0
2008-03-03 20:30:00,205.25,205.255,205.185,205.195,149400000.0
2008-03-03 20:31:00,205.195,205.22,205.18,205.2,178600000.0
2008-03-03 20:32:00,205.2,205.21,205.18,205.19,167600000.0
2008-03-03 20:33:00,205.19,205.22,205.175,205.205,168800000.0
2008-03-03 20:34:00,205.205,205.225,205.2,205.22,167400000.0
2008-03-03 20:35:00,205.22,205.225,205.215,205.215,119600000.0
2008-03-03 20:36:00,205.215,205.25,205.205,205.25,127300000.0
2008-03-03 20:37:00,205.25,205.27,205.23,205.23,140800000.0
2008-03-03 20:38:00,205.23,205.28,205.23,205.28,176800000.0
2008-03-03 20:39:00,205.28,205.34,205.275,205.33,169300000.0
2008-03-03 20:40:00,205.325,205.35,205.27,205.275,175600000.0
2008-03-03 20:41:00,205.275,205.275,205.225,205.23,172800000.0
2008-03-03 20:42:00,205.23,205.265,205.215,205.23,176500000.0
2008-03-03 20:43:00,205.23,205.255,205.19,205.22,177600000.0
2008-03-03 20:44:00,205.22,205.23,205.22,205.23,178600000.0
2008-03-03 20:45:00,205.23,205.32,205.225,205.32,183200000.0
2008-03-03 20:46:00,205.305,205.33,205.29,205.29,229200000.0
2008-03-03 20:47:00,205.29,205.33,205.26,205.33,221100000.0
2008-03-03 20:48:00,205.33,205.33,205.31,205.325,183600000.0
2008-03-03 20:49:00,205.32,205.335,205.29,205.33,173300000.0
2008-03-03 20:50:00,205.33,205.34,205.31,205.31,179200000.0
2008-03-03 20:51:00,205.31,205.34,205.28,205.285,150100000.0
2008-03-03 20:52:00,205.285,205.32,205.28,205.3,226700000.0
2008-03-03 20:53:00,205.3,205.305,205.27,205.285,117100000.0
2008-03-03 20:54:00,205.285,205.3,205.26,205.295,137300000.0
2008-03-03 20:55:00,205.295,205.32,205.285,205.285,118500000.0
2008-03-03 20:56:00,205.285,205.3,205.265,205.265,76800000.0
2008-03-03 20:57:00,205.265,205.29,205.26,205.27,123100000.0
2008-03-03 20:58:00,205.27,205.29,205.26,205.26,176900000.0
2008-03-03 20:59:00,205.26,205.27,205.2,205.21,199100000.0
2008-03-03 21:00:00,205.21,205.21,205.16,205.16,428400000.0
2008-03-03 21:01:00,205.16,205.17,205.12,205.17,255200000.0
2008-03-03 21:02:00,205.17,205.21,205.17,205.21,124400000.0
2008-03-03 21:03:00,205.21,205.23,205.15,205.15,179400000.0
2008-03-03 21:04:00,205.14,205.18,205.12,205.16,158300000.0
2008-03-03 21:05:00,205.16,205.16,205.09,205.11,176800000.0
2008-03-03 21:06:00,205.11,205.13,205.09,205.11,179200000.0
2008-03-03 21:07:00,205.11,205.15,205.11,205.13,174600000.0
2008-03-03 21:08:00,205.13,205.16,205.13,205.15,169000000.0
2008-03-03 21:09:00,205.15,205.15,205.11,205.12,175700000.0
2008-03-03 21:10:00,205.12,205.12,205.05,205.09,185000000.0
2008-03-03 21:11:00,205.09,205.14,205.09,205.14,202400000.0
2008-03-03 21:12:00,205.14,205.17,205.11,205.15,180900000.0
2008-03-03 21:13:00,205.15,205.21,205.15,205.19,161000000.0
2008-03-03 21:14:00,205.19,205.225,205.19,205.22,179200000.0
2008-03-03 21:15:00,205.22,205.22,205.14,205.155,178700000.0
2008-03-03 21:16:00,205.155,205.17,205.09,205.09,171300000.0
2008-03-03 21:17:00,205.09,205.11,205.01,205.01,223400000.0
2008-03-03 21:18:00,205.01,205.02,204.97,205.02,175400000.0
2008-03-03 21:19:00,205.02,205.04,204.96,204.97,175200000.0
2008-03-03 21:20:00,204.97,204.97,204.91,204.96,186100000.0
2008-03-03 21:21:00,204.96,204.98,204.93,204.955,179700000.0
2008-03-03 21:22:00,204.96,205.02,204.955,205.02,142900000.0
2008-03-03 21:23:00,205.02,205.04,205.02,205.04,175200000.0
2008-03-03 21:24:00,205.04,205.04,204.98,204.99,177600000.0
2008-03-03 21:25:00,204.99,205.0,204.97,205.0,177600000.0
2008-03-03 21:26:00,205.0,205.02,204.95,204.95,176000000.0
2008-03-03 21:27:00,204.95,204.99,204.91,204.92,175000000.0
2008-03-03 21:28:00,204.92,204.98,204.91,204.92,177500000.0
2008-03-03 21:29:00,204.92,204.92,204.89,204.905,185400000.0
2008-03-03 21:30:00,204.92,204.97,204.92,204.97,176000000.0
2008-03-03 21:31:00,204.97,204.99,204.97,204.99,174400000.0
2008-03-03 21:32:00,204.99,205.01,204.99,205.01,176000000.0
2008-03-03 21:33:00,205.01,205.01,204.99,204.99,171100000.0
2008-03-03 21:34:00,204.99,205.0,204.935,204.94,186200000.0
2008-03-03 21:35:00,204.94,204.95,204.93,204.93,177600000.0
2008-03-03 21:36:00,204.93,204.95,204.91,204.915,167700000.0
2008-03-03 21:37:00,204.915,204.925,204.875,204.92,163800000.0
2008-03-03 21:38:00,204.92,204.92,204.88,204.88,181000000.0
2008-03-03 21:39:00,204.88,204.905,204.865,204.87,187900000.0
2008-03-03 21:40:00,204.87,204.88,204.855,204.865,186200000.0
2008-03-03 21:41:00,204.865,204.87,204.83,204.85,161800000.0
2008-03-03 21:42:00,204.85,204.935,204.83,204.91,158700000.0
2008-03-03 21:43:00,204.905,204.915,204.87,204.9,118800000.0
2008-03-03 21:44:00,204.91,204.945,204.9,204.92,112700000.0
2008-03-03 21:45:00,204.92,204.965,204.92,204.93,157600000.0
2008-03-03 21:46:00,204.93,204.93,204.89,204.895,316900000.0
2008-03-03 21:47:00,204.895,204.955,204.895,204.9,422700000.0
2008-03-03 21:48:00,204.895,204.9,204.805,204.81,238300000.0
2008-03-03 21:49:00,204.81,204.845,204.785,204.81,239300000.0
2008-03-03 21:50:00,204.81,204.81,204.74,204.8,178000000.0
2008-03-03 21:51:00,204.8,204.8,204.745,204.775,198100000.0
2008-03-03 21:52:00,204.775,204.795,204.755,204.785,170400000.0
2008-03-03 21:53:00,204.795,204.815,204.78,204.815,176000000.0
2008-03-03 21:54:00,204.815,204.815,204.74,204.74,210400000.0
2008-03-03 21:55:00,204.74,204.765,204.695,204.73,404500000.0
2008-03-03 21:56:00,204.73,204.79,204.73,204.74,180700000.0
2008-03-03 21:57:00,204.74,204.76,204.69,204.7,432700000.0
2008-03-03 21:58:00,204.7,204.72,204.69,204.71,186900000.0
2008-03-03 21:59:00,204.71,204.74,204.65,204.725,217500000.0
2008-03-03 22:00:00,204.725,204.75,204.7,204.73,192900000.0
2008-03-03 22:01:00,204.73,204.75,204.7,204.7,189400000.0
2008-03-03 22:02:00,204.705,204.77,204.69,204.765,103600000.0
2008-03-03 22:03:00,204.77,204.79,204.76,204.775,178000000.0
2008-03-03 22:04:00,204.775,204.8,204.75,204.76,67000000.0
2008-03-03 22:05:00,204.76,204.785,204.76,204.78,236300000.0
2008-03-03 22:06:00,204.78,204.79,204.77,204.78,201400000.0
2008-03-03 22:07:00,204.78,204.78,204.65,204.685,212200000.0
2008-03-03 22:08:00,204.685,204.685,204.575,204.635,190800000.0
2008-03-03 22:09:00,204.635,204.65,204.615,204.63,200600000.0
2008-03-03 22:10:00,204.63,204.65,204.505,204.515,196800000.0
2008-03-03 22:11:00,204.515,204.515,204.39,204.425,203700000.0
2008-03-03 22:12:00,204.425,204.5,204.42,204.495,308800000.0
2008-03-03 22:13:00,204.495,204.56,204.48,204.495,195800000.0
2008-03-03 22:14:00,204.505,204.53,204.495,204.515,194000000.0
2008-03-03 22:15:00,204.52,204.6,204.495,204.565,66400000.0
2008-03-03 22:16:00,204.565,204.625,204.545,204.625,85300000.0
2008-03-03 22:17:00,204.635,204.66,204.62,204.62,141500000.0
2008-03-03 22:18:00,204.62,204.725,204.62,204.705,196800000.0
2008-03-03 22:19:00,204.705,204.715,204.635,204.68,258000000.0
2008-03-03 22:20:00,204.68,204.72,204.665,204.675,157100000.0
2008-03-03 22:21:00,204.675,204.72,204.675,204.71,129100000.0
2008-03-03 22:22:00,204.71,204.77,204.685,204.74,119400000.0
2008-03-03 22:23:00,204.735,204.845,204.735,204.845,162900000.0
2008-03-03 22:24:00,204.845,204.845,204.805,204.81,147800000.0
2008-03-03 22:25:00,204.81,204.86,204.765,204.775,87800000.0
2008-03-03 22:26:00,204.775,204.81,204.765,204.78,75900000.0
2008-03-03 22:27:00,204.78,204.78,204.745,204.755,25900000.0
2008-03-03 22:28:00,204.755,204.785,204.73,204.755,29100000.0
2008-03-03 22:29:00,204.755,204.825,204.745,204.81,57600000.0
2008-03-03 22:30:00,204.81,204.89,204.765,204.89,62100000.0
2008-03-03 22:31:00,204.89,204.955,204.89,204.955,310900000.0
2008-03-03 22:32:00,204.955,204.955,204.87,204.895,180900000.0
2008-03-03 22:33:00,204.895,204.895,204.845,204.875,40300000.0
2008-03-03 22:34:00,204.875,204.89,204.84,204.875,56200000.0
2008-03-03 22:35:00,204.875,204.88,204.8,204.8,133400000.0
2008-03-03 22:36:00,204.8,204.85,204.8,204.85,159700000.0
2008-03-03 22:37:00,204.85,204.85,204.8,204.805,206500000.0
2008-03-03 22:38:00,204.805,204.82,204.72,204.72,268500000.0
2008-03-03 22:39:00,204.72,204.76,204.67,204.68,154400000.0
2008-03-03 22:40:00,204.68,204.68,204.63,204.67,226200000.0
2008-03-03 22:41:00,204.67,204.7,204.665,204.69,137100000.0
2008-03-03 22:42:00,204.69,204.71,204.675,204.71,84400000.0
2008-03-03 22:43:00,204.71,204.8,204.7,204.78,39600000.0
2008-03-03 22:44:00,204.78,204.83,204.755,204.755,123400000.0
2008-03-03 22:45:00,204.755,204.755,204.71,204.75,195400000.0
2008-03-03 22:46:00,204.75,204.77,204.735,204.74,159300000.0
2008-03-03 22:47:00,204.74,204.74,204.65,204.65,234700000.0
2008-03-03 22:48:00,204.65,204.75,204.65,204.695,176200000.0
2008-03-03 22:49:00,204.695,204.705,204.655,204.685,249700000.0
2008-03-03 22:50:00,204.685,204.705,204.67,204.705,119500000.0
2008-03-03 22:51:00,204.705,204.73,204.67,204.725,144500000.0
2008-03-03 22:52:00,204.725,204.765,204.685,204.735,99200000.0
2008-03-03 22:53:00,204.735,204.75,204.73,204.735,222000000.0
2008-03-03 22:54:00,204.74,204.785,204.725,204.775,326700000.0
2008-03-03 22:55:00,204.775,204.8,204.765,204.79,223300000.0
2008-03-03 22:56:00,204.79,204.84,204.78,204.84,233400000.0
2008-03-03 22:57:00,204.84,204.865,204.81,204.81,110000000.0
2008-03-03 22:58:00,204.81,204.89,204.81,204.875,153800000.0
2008-03-03 22:59:00,204.875,204.93,204.835,204.855,381500000.0
2008-03-03 23:00:00,204.855,204.865,204.84,204.85,169000000.0
2008-03-03 23:01:00,204.845,204.85,204.83,204.84,189000000.0
2008-03-03 23:02:00,204.84,204.87,204.83,204.835,132800000.0
2008-03-03 23:03:00,204.835,204.86,204.835,204.85,185600000.0
2008-03-03 23:04:00,204.85,204.86,204.835,204.85,364000000.0
2008-03-03 23:05:00,204.85,204.85,204.84,204.84,176800000.0
2008-03-03 23:06:00,204.84,204.845,204.835,204.845,180000000.0
2008-03-03 23:07:00,204.845,204.86,204.845,204.85,189600000.0
2008-03-03 23:08:00,204.85,204.88,204.85,204.85,241800000.0
2008-03-03 23:09:00,204.85,204.865,204.835,204.85,172500000.0
2008-03-03 23:10:00,204.85,204.855,204.83,204.84,199200000.0
2008-03-03 23:11:00,204.84,204.85,204.84,204.85,180800000.0
2008-03-03 23:12:00,204.85,204.85,204.85,204.85,178400000.0
2008-03-03 23:13:00,204.85,204.865,204.835,204.855,458000000.0
2008-03-03 23:14:00,204.855,204.89,204.855,204.89,195100000.0
2008-03-03 23:15:00,204.89,204.915,204.89,204.9,149200000.0
2008-03-03 23:16:00,204.9,204.915,204.87,204.89,221900000.0
2008-03-03 23:17:00,204.89,204.895,204.87,204.885,251900000.0
2008-03-03 23:18:00,204.885,204.91,204.865,204.865,188900000.0
2008-03-03 23:19:00,204.865,204.91,204.86,204.91,186000000.0
2008-03-03 23:20:00,204.91,204.925,204.905,204.925,260700000.0
2008-03-03 23:21:00,204.925,204.98,204.91,204.975,91500000.0
2008-03-03 23:22:00,204.975,204.985,204.96,204.97,71400000.0
2008-03-03 23:23:00,204.975,205.07,204.975,205.06,125700000.0
2008-03-03 23:24:00,205.06,205.09,205.05,205.075,175100000.0
2008-03-03 23:25:00,205.075,205.12,205.07,205.11,223400000.0
2008-03-03 23:26:00,205.11,205.21,205.11,205.19,179900000.0
2008-03-03 23:27:00,205.19,205.22,205.17,205.195,171200000.0
2008-03-03 23:28:00,205.195,205.255,205.185,205.245,199000000.0
2008-03-03 23:29:00,205.245,205.245,205.18,205.23,105500000.0
2008-03-03 23:30:00,205.23,205.265,205.165,205.205,185800000.0
2008-03-03 23:31:00,205.2,205.215,205.16,205.16,154800000.0
2008-03-03 23:32:00,205.16,205.185,205.15,205.15,269100000.0
2008-03-03 23:33:00,205.15,205.165,205.145,205.16,346100000.0
2008-03-03 23:34:00,205.16,205.17,205.15,205.15,170000000.0
2008-03-03 23:35:00,205.15,205.205,205.15,205.185,180700000.0
2008-03-03 23:36:00,205.185,205.23,205.185,205.215,306400000.0
2008-03-03 23:37:00,205.215,205.255,205.195,205.255,220000000.0
2008-03-03 23:38:00,205.255,205.255,205.23,205.255,134700000.0
2008-03-03 23:39:00,205.255,205.275,205.245,205.27,168100000.0
2008-03-03 23:40:00,205.27,205.27,205.25,205.26,194800000.0
2008-03-03 23:41:00,205.26,205.29,205.235,205.28,201400000.0
2008-03-03 23:42:00,205.28,205.3,205.28,205.285,176500000.0
2008-03-03 23:43:00,205.285,205.285,205.215,205.215,88100000.0
2008-03-03 23:44:00,205.215,205.235,205.205,205.205,390000000.0
2008-03-03 23:45:00,205.205,205.215,205.165,205.175,596500000.0
2008-03-03 23:46:00,205.175,205.245,205.175,205.205,244100000.0
2008-03-03 23:47:00,205.205,205.205,205.105,205.105,525700000.0
2008-03-03 23:48:00,205.105,205.14,205.095,205.13,311100000.0
2008-03-03 23:49:00,205.13,205.15,205.12,205.15,180000000.0
2008-03-03 23:50:00,205.15,205.16,205.13,205.14,193000000.0
2008-03-03 23:51:00,205.14,205.175,205.135,205.155,162000000.0
2008-03-03 23:52:00,205.155,205.18,205.155,205.18,126800000.0
2008-03-03 23:53:00,205.18,205.19,205.17,205.185,79900000.0
2008-03-03 23:54:00,205.185,205.26,205.185,205.225,26200000.0
2008-03-03 23:55:00,205.225,205.29,205.22,205.27,193300000.0
2008-03-03 23:56:00,205.27,205.31,205.27,205.29,183200000.0
2008-03-03 23:57:00,205.29,205.32,205.29,205.31,192400000.0
2008-03-03 23:58:00,205.31,205.33,205.3,205.31,178400000.0
2008-03-03 23:59:00,205.31,205.31,205.245,205.245,555800000.0
2008-03-04 00:00:00,205.23,205.3,205.2,205.26,791900000.0
2008-03-04 00:01:00,205.26,205.27,205.18,205.19,900800000.0
2008-03-04 00:02:00,205.19,205.27,205.18,205.27,598400000.0
2008-03-04 00:03:00,205.27,205.27,205.25,205.27,166400000.0
2008-03-04 00:04:00,205.27,205.27,205.215,205.24,365600000.0
2008-03-04 00:05:00,205.24,205.29,205.24,205.26,155200000.0
2008-03-04 00:06:00,205.26,205.36,205.24,205.32,162400000.0
2008-03-04 00:07:00,205.32,205.32,205.3,205.32,160800000.0
2008-03-04 00:08:00,205.32,205.32,205.235,205.28,220800000.0
2008-03-04 00:09:00,205.28,205.29,205.28,205.29,160000000.0
2008-03-04 00:10:00,205.29,205.29,205.29,205.29,160800000.0
2008-03-04 00:11:00,205.29,205.31,205.26,205.29,160800000.0
2008-03-04 00:12:00,205.29,205.3,205.24,205.24,179600000.0
2008-03-04 00:13:00,205.24,205.26,205.23,205.23,127100000.0
2008-03-04 00:14:00,205.23,205.245,205.2,205.225,122800000.0
2008-03-04 00:15:00,205.23,205.235,205.195,205.195,212800000.0
2008-03-04 00:16:00,205.195,205.22,205.195,205.215,130300000.0
2008-03-04 00:17:00,205.215,205.26,205.215,205.245,120700000.0
2008-03-04 00:18:00,205.245,205.29,205.24,205.29,159000000.0
2008-03-04 00:19:00,205.29,205.3,205.23,205.3,160200000.0
2008-03-04 00:20:00,205.3,205.34,205.3,205.32,171200000.0
2008-03-04 00:21:00,205.32,205.35,205.31,205.31,170900000.0
2008-03-04 00:22:00,205.31,205.35,205.31,205.32,178400000.0
2008-03-04 00:23:00,205.32,205.32,205.31,205.32,159400000.0
2008-03-04 00:24:00,205.32,205.365,205.29,205.31,156100000.0
2008-03-04 00:25:00,205.31,205.33,205.31,205.33,176700000.0
2008-03-04 00:26:00,205.33,205.35,205.33,205.34,182800000.0
2008-03-04 00:27:00,205.34,205.365,205.295,205.295,217000000.0
2008-03-04 00:28:00,205.295,205.31,205.28,205.295,183400000.0
2008-03-04 00:29:00,205.295,205.305,205.28,205.28,157600000.0
2008-03-04 00:30:00,205.28,205.285,205.28,205.28,179000000.0
2008-03-04 00:31:00,205.28,205.28,205.26,205.26,175800000.0
2008-03-04 00:32:00,205.26,205.28,205.26,205.26,176200000.0
2008-03-04 00:33:00,205.26,205.26,205.26,205.26,176800000.0
2008-03-04 00:34:00,205.26,205.26,205.26,205.26,179200000.0
2008-03-04 00:35:00,205.26,205.26,205.225,205.225,165400000.0
2008-03-04 00:36:00,205.225,205.225,205.145,205.145,207200000.0
2008-03-04 00:37:00,205.145,205.165,205.14,205.14,158400000.0
2008-03-04 00:38:00,205.14,205.155,205.11,205.125,251100000.0
2008-03-04 00:39:00,205.125,205.16,205.1,205.11,257400000.0
2008-03-04 00:40:00,205.11,205.11,205.105,205.105,137800000.0
2008-03-04 00:41:00,205.105,205.105,205.105,205.105,175200000.0
2008-03-04 00:42:00,205.105,205.16,205.105,205.14,179200000.0
2008-03-04 00:43:00,205.14,205.16,205.14,205.15,175200000.0
2008-03-04 00:44:00,205.15,205.15,205.1,205.1,210400000.0
2008-03-04 00:45:00,205.1,205.11,205.1,205.1,173600000.0
2008-03-04 00:46:00,205.1,205.1,205.09,205.09,176000000.0
2008-03-04 00:47:00,205.09,205.11,205.025,205.05,178400000.0
2008-03-04 00:48:00,205.05,205.08,205.03,205.06,173000000.0
2008-03-04 00:49:00,205.06,205.065,205.03,205.03,197200000.0
2008-03-04 00:50:00,205.03,205.055,205.01,205.045,171000000.0
2008-03-04 00:51:00,205.045,205.05,205.025,205.03,176800000.0
2008-03-04 00:52:00,205.03,205.06,205.03,205.06,173000000.0
2008-03-04 00:53:00,205.06,205.06,205.06,205.06,172800000.0
2008-03-04 00:54:00,205.06,205.065,205.06,205.06,186400000.0
2008-03-04 00:55:00,205.06,205.075,205.06,205.07,215600000.0
2008-03-04 00:56:00,205.07,205.1,205.07,205.09,173600000.0
2008-03-04 00:57:00,205.09,205.13,205.08,205.12,175200000.0
2008-03-04 00:58:00,205.12,205.13,205.09,205.12,170400000.0
2008-03-04 00:59:00,205.12,205.12,205.12,205.12,172800000.0
2008-03-04 01:00:00,205.12,205.19,205.11,205.17,171400000.0
2008-03-04 01:01:00,205.17,205.2,205.17,205.2,174400000.0
2008-03-04 01:02:00,205.2,205.22,205.18,205.18,175200000.0
2008-03-04 01:03:00,205.18,205.22,205.18,205.22,175200000.0
2008-03-04 01:04:00,205.22,205.22,205.2,205.2,210000000.0
2008-03-04 01:05:00,205.2,205.22,205.2,205.215,194700000.0
2008-03-04 01:06:00,205.215,205.295,205.195,205.195,256400000.0
2008-03-04 01:07:00,205.195,205.3,205.195,205.255,378200000.0
2008-03-04 01:08:00,205.26,205.285,205.26,205.265,181500000.0
2008-03-04 01:09:00,205.265,205.335,205.265,205.335,170400000.0
2008-03-04 01:10:00,205.335,205.335,205.31,205.31,326600000.0
2008-03-04 01:11:00,205.31,205.315,205.28,205.315,230000000.0
2008-03-04 01:12:00,205.315,205.35,205.31,205.325,176800000.0
2008-03-04 01:13:00,205.32,205.345,205.32,205.33,173000000.0
2008-03-04 01:14:00,205.33,205.345,205.33,205.345,176200000.0
2008-03-04 01:15:00,205.345,205.36,205.34,205.36,178400000.0
2008-03-04 01:16:00,205.36,205.38,205.34,205.36,174400000.0
2008-03-04 01:17:00,205.36,205.36,205.31,205.33,200000000.0
2008-03-04 01:18:00,205.33,205.38,205.33,205.38,177600000.0
2008-03-04 01:19:00,205.38,205.38,205.33,205.33,185600000.0
2008-03-04 01:20:00,205.335,205.36,205.33,205.35,177200000.0
2008-03-04 01:21:00,205.35,205.36,205.34,205.35,171400000.0
2008-03-04 01:22:00,205.335,205.35,205.31,205.35,179000000.0
2008-03-04 01:23:00,205.35,205.35,205.315,205.33,170800000.0
2008-03-04 01:24:00,205.33,205.35,205.305,205.33,231700000.0
2008-03-04 01:25:00,205.33,205.33,205.305,205.32,162200000.0
2008-03-04 01:26:00,205.32,205.34,205.305,205.305,154200000.0
2008-03-04 01:27:00,205.305,205.33,205.305,205.32,395800000.0
2008-03-04 01:28:00,205.32,205.32,205.31,205.31,145800000.0
2008-03-04 01:29:00,205.31,205.32,205.29,205.305,366900000.0
2008-03-04 01:30:00,205.305,205.305,205.285,205.295,423900000.0
2008-03-04 01:31:00,205.295,205.295,205.28,205.295,533200000.0
2008-03-04 01:32:00,205.295,205.295,205.265,205.265,522700000.0
2008-03-04 01:33:00,205.275,205.29,205.275,205.285,287600000.0
2008-03-04 01:34:00,205.285,205.345,205.285,205.34,275200000.0
2008-03-04 01:35:00,205.355,205.36,205.295,205.325,195400000.0
2008-03-04 01:36:00,205.325,205.325,205.295,205.325,179900000.0
2008-03-04 01:37:00,205.325,205.325,205.295,205.315,187600000.0
2008-03-04 01:38:00,205.315,205.39,205.315,205.35,180000000.0
2008-03-04 01:39:00,205.35,205.36,205.35,205.36,286900000.0
2008-03-04 01:40:00,205.36,205.36,205.32,205.32,155600000.0
2008-03-04 01:41:00,205.315,205.345,205.3,205.33,161600000.0
2008-03-04 01:42:00,205.33,205.34,205.32,205.33,178400000.0
2008-03-04 01:43:00,205.33,205.34,205.305,205.315,180200000.0
2008-03-04 01:44:00,205.315,205.325,205.295,205.315,153900000.0
2008-03-04 01:45:00,205.315,205.335,205.235,205.275,528900000.0
2008-03-04 01:46:00,205.275,205.295,205.265,205.285,475100000.0
2008-03-04 01:47:00,205.285,205.305,205.245,205.245,451200000.0
2008-03-04 01:48:00,205.25,205.27,205.235,205.25,189000000.0
2008-03-04 01:49:00,205.25,205.27,205.25,205.27,272000000.0
2008-03-04 01:50:00,205.27,205.335,205.26,205.325,238900000.0
2008-03-04 01:51:00,205.325,205.45,205.32,205.45,384700000.0
2008-03-04 01:52:00,205.45,205.45,205.33,205.385,258700000.0
2008-03-04 01:53:00,205.385,205.425,205.385,205.425,193600000.0
2008-03-04 01:54:00,205.425,205.425,205.385,205.385,216100000.0
2008-03-04 01:55:00,205.385,205.41,205.385,205.405,187400000.0
2008-03-04 01:56:00,205.405,205.41,205.37,205.41,216400000.0
2008-03-04 01:57:00,205.41,205.43,205.37,205.39,266500000.0
2008-03-04 01:58:00,205.39,205.39,205.325,205.345,210800000.0
2008-03-04 01:59:00,205.345,205.375,205.335,205.355,630500000.0
2008-03-04 02:00:00,205.355,205.4,205.34,205.4,194200000.0
2008-03-04 02:01:00,205.4,205.41,205.38,205.41,176800000.0
2008-03-04 02:02:00,205.41,205.43,205.4,205.42,176800000.0
2008-03-04 02:03:00,205.42,205.42,205.38,205.39,180000000.0
2008-03-04 02:04:00,205.39,205.41,205.39,205.4,180800000.0
2008-03-04 02:05:00,205.4,205.41,205.33,205.33,181000000.0
2008-03-04 02:06:00,205.33,205.33,205.285,205.32,181600000.0
2008-03-04 02:07:00,205.32,205.33,205.3,205.3,177600000.0
2008-03-04 02:08:00,205.3,205.31,205.23,205.295,191500000.0
2008-03-04 02:09:00,205.295,205.295,205.2,205.22,169800000.0
2008-03-04 02:10:00,205.21,205.21,205.075,205.175,296000000.0
2008-03-04 02:11:00,205.175,205.185,205.125,205.125,459200000.0
2008-03-04 02:12:00,205.125,205.17,205.085,205.125,189100000.0
2008-03-04 02:13:00,205.125,205.21,205.12,205.19,179200000.0
2008-03-04 02:14:00,205.19,205.19,205.12,205.16,181400000.0
2008-03-04 02:15:00,205.16,205.22,205.16,205.21,183700000.0
2008-03-04 02:16:00,205.21,205.245,205.2,205.235,211400000.0
2008-03-04 02:17:00,205.235,205.265,205.225,205.25,160800000.0
2008-03-04 02:18:00,205.25,205.265,205.195,205.195,328400000.0
2008-03-04 02:19:00,205.205,205.215,205.165,205.185,316700000.0
2008-03-04 02:20:00,205.185,205.195,205.155,205.18,363600000.0
2008-03-04 02:21:00,205.18,205.18,205.15,205.18,180800000.0
2008-03-04 02:22:00,205.18,205.18,205.065,205.16,303800000.0
2008-03-04 02:23:00,205.16,205.2,205.075,205.08,185600000.0
2008-03-04 02:24:00,205.08,205.12,205.055,205.1,222000000.0
2008-03-04 02:25:00,205.1,205.1,205.075,205.075,179200000.0
2008-03-04 02:26:00,205.075,205.1,205.04,205.04,179600000.0
2008-03-04 02:27:00,205.04,205.095,205.04,205.09,255300000.0
2008-03-04 02:28:00,205.09,205.1,205.04,205.05,178400000.0
2008-03-04 02:29:00,205.05,205.05,204.915,204.94,228700000.0
2008-03-04 02:30:00,204.935,204.975,204.925,204.975,668800000.0
2008-03-04 02:31:00,204.975,205.04,204.975,205.035,389800000.0
2008-03-04 02:32:00,205.035,205.035,204.995,204.995,484900000.0
2008-03-04 02:33:00,204.995,205.04,204.97,204.99,218400000.0
2008-03-04 02:34:00,204.99,204.99,204.955,204.96,176200000.0
2008-03-04 02:35:00,204.96,204.965,204.915,204.955,206400000.0
2008-03-04 02:36:00,204.955,204.97,204.905,204.91,179600000.0
2008-03-04 02:37:00,204.91,204.93,204.895,204.9,246200000.0
2008-03-04 02:38:00,204.93,204.93,204.84,204.89,186300000.0
2008-03-04 02:39:00,204.89,204.9,204.86,204.865,198400000.0
2008-03-04 02:40:00,204.85,204.87,204.815,204.86,209600000.0
2008-03-04 02:41:00,204.86,204.89,204.85,204.86,177600000.0
2008-03-04 02:42:00,204.85,204.91,204.84,204.89,180800000.0
2008-03-04 02:43:00,204.89,204.9,204.84,204.87,187600000.0
2008-03-04 02:44:00,204.86,204.9,204.855,204.9,258600000.0
2008-03-04 02:45:00,204.9,204.915,204.855,204.875,581200000.0
2008-03-04 02:46:00,204.885,204.92,204.86,204.9,195200000.0
2008-03-04 02:47:00,204.9,204.94,204.9,204.92,176800000.0
2008-03-04 02:48:00,204.92,204.95,204.92,204.95,193200000.0
2008-03-04 02:49:00,204.95,205.065,204.95,204.97,186400000.0
2008-03-04 02:50:00,204.97,205.0,204.955,204.96,190400000.0
2008-03-04 02:51:00,204.96,205.0,204.95,205.0,178400000.0
2008-03-04 02:52:00,204.99,205.03,204.97,205.03,172800000.0
2008-03-04 02:53:00,205.03,205.07,205.01,205.02,177200000.0
2008-03-04 02:54:00,205.02,205.14,205.01,205.14,177000000.0
2008-03-04 02:55:00,205.12,205.12,205.02,205.06,212400000.0
2008-03-04 02:56:00,205.06,205.11,205.035,205.075,439900000.0
2008-03-04 02:57:00,205.075,205.09,205.05,205.07,188800000.0
2008-03-04 02:58:00,205.07,205.11,205.06,205.08,190600000.0
2008-03-04 02:59:00,205.08,205.16,205.08,205.14,176000000.0
2008-03-04 03:00:00,205.135,205.16,205.1,205.14,182600000.0
2008-03-04 03:01:00,205.14,205.15,205.06,205.07,175200000.0
2008-03-04 03:02:00,205.07,205.07,204.99,205.02,182400000.0
2008-03-04 03:03:00,205.0,205.0,204.96,204.99,185600000.0
2008-03-04 03:04:00,204.99,204.99,204.96,204.965,306400000.0
2008-03-04 03:05:00,204.965,205.0,204.96,204.97,179200000.0
2008-03-04 03:06:00,204.97,205.0,204.96,204.96,177600000.0
2008-03-04 03:07:00,204.96,204.96,204.905,204.935,240600000.0
2008-03-04 03:08:00,204.94,204.94,204.91,204.91,170400000.0
2008-03-04 03:09:00,204.91,204.91,204.84,204.86,181600000.0
2008-03-04 03:10:00,204.86,204.86,204.785,204.845,396800000.0
2008-03-04 03:11:00,204.845,204.85,204.785,204.84,261000000.0
2008-03-04 03:12:00,204.84,204.855,204.785,204.835,502700000.0
2008-03-04 03:13:00,204.835,204.835,204.795,204.81,367800000.0
2008-03-04 03:14:00,204.81,204.84,204.81,204.835,327600000.0
2008-03-04 03:15:00,204.835,204.845,204.82,204.82,192000000.0
2008-03-04 03:16:00,204.82,204.835,204.805,204.805,330400000.0
2008-03-04 03:17:00,204.805,204.835,204.785,204.795,475200000.0
2008-03-04 03:18:00,204.795,204.825,204.78,204.805,229600000.0
2008-03-04 03:19:00,204.805,204.805,204.72,204.73,240500000.0
2008-03-04 03:20:00,204.73,204.73,204.705,204.705,701000000.0
2008-03-04 03:21:00,204.705,204.745,204.705,204.725,354400000.0
2008-03-04 03:22:00,204.725,204.755,204.715,204.755,497600000.0
2008-03-04 03:23:00,204.755,204.77,204.735,204.745,223000000.0
2008-03-04 03:24:00,204.745,204.79,204.745,204.79,184600000.0
2008-03-04 03:25:00,204.79,204.8,204.78,204.78,195600000.0
2008-03-04 03:26:00,204.78,204.78,204.76,204.775,405200000.0
2008-03-04 03:27:00,204.775,204.805,204.775,204.805,642600000.0
2008-03-04 03:28:00,204.805,204.825,204.8,204.825,525600000.0
2008-03-04 03:29:00,204.825,204.84,204.82,204.825,214300000.0
2008-03-04 03:30:00,204.825,204.84,204.82,204.835,220600000.0
2008-03-04 03:31:00,204.835,204.845,204.825,204.825,289400000.0
2008-03-04 03:32:00,204.825,204.845,204.825,204.845,874700000.0
2008-03-04 03:33:00,204.845,204.88,204.845,204.865,357600000.0
2008-03-04 03:34:00,204.865,204.875,204.855,204.86,371900000.0
2008-03-04 03:35:00,204.86,204.89,204.86,204.89,222600000.0
2008-03-04 03:36:00,204.89,204.89,204.89,204.89,184800000.0
2008-03-04 03:37:00,204.89,204.905,204.89,204.9,216200000.0
2008-03-04 03:38:00,204.905,204.935,204.9,204.935,214400000.0
2008-03-04 03:39:00,204.935,204.955,204.93,204.955,185600000.0
2008-03-04 03:40:00,204.955,204.955,204.94,204.95,188400000.0
2008-03-04 03:41:00,204.95,205.045,204.95,205.045,394100000.0
2008-03-04 03:42:00,205.045,205.055,205.025,205.055,463000000.0
2008-03-04 03:43:00,205.055,205.075,205.02,205.02,598500000.0
2008-03-04 03:44:00,205.02,205.025,205.01,205.02,186800000.0
2008-03-04 03:45:00,205.02,205.06,205.02,205.025,193800000.0
2008-03-04 03:46:00,205.025,205.055,205.025,205.055,180200000.0
2008-03-04 03:47:00,205.055,205.105,205.055,205.085,198200000.0
2008-03-04 03:48:00,205.085,205.105,205.05,205.09,233400000.0
2008-03-04 03:49:00,205.09,205.175,205.09,205.17,263200000.0
2008-03-04 03:50:00,205.17,205.19,205.135,205.19,329600000.0
2008-03-04 03:51:00,205.19,205.34,205.19,205.34,176000000.0
2008-03-04 03:52:00,205.34,205.36,205.24,205.3,189500000.0
2008-03-04 03:53:00,205.3,205.315,205.28,205.295,192200000.0
2008-03-04 03:54:00,205.295,205.33,205.275,205.31,186200000.0
2008-03-04 03:55:00,205.31,205.315,205.29,205.31,180000000.0
2008-03-04 03:56:00,205.31,205.33,205.295,205.31,179200000.0
2008-03-04 03:57:00,205.31,205.31,205.28,205.28,176800000.0
2008-03-04 03:58:00,205.285,205.29,205.21,205.21,184200000.0
2008-03-04 03:59:00,205.21,205.22,205.17,205.195,192600000.0
2008-03-04 04:00:00,205.195,205.23,205.19,205.23,172800000.0
2008-03-04 04:01:00,205.23,205.235,205.205,205.215,179400000.0
2008-03-04 04:02:00,205.215,205.24,205.205,205.235,179600000.0
2008-03-04 04:03:00,205.235,205.245,205.215,205.23,229200000.0
2008-03-04 04:04:00,205.23,205.23,205.205,205.21,179200000.0
2008-03-04 04:05:00,205.21,205.22,205.205,205.205,117200000.0
2008-03-04 04:06:00,205.205,205.21,205.205,205.21,136800000.0
2008-03-04 04:07:00,205.21,205.225,205.205,205.21,208000000.0
2008-03-04 04:08:00,205.21,205.225,205.21,205.225,179200000.0
2008-03-04 04:09:00,205.22,205.23,205.21,205.225,254000000.0
2008-03-04 04:10:00,205.225,205.24,205.205,205.21,240800000.0
2008-03-04 04:11:00,205.21,205.235,205.21,205.22,183600000.0
2008-03-04 04:12:00,205.22,205.22,205.205,205.21,169200000.0
2008-03-04 04:13:00,205.21,205.23,205.21,205.23,176800000.0
2008-03-04 04:14:00,205.23,205.245,205.23,205.24,180800000.0
2008-03-04 04:15:00,205.24,205.255,205.205,205.225,196400000.0
2008-03-04 04:16:00,205.225,205.27,205.205,205.265,184500000.0
2008-03-04 04:17:00,205.265,205.285,205.26,205.285,179200000.0
2008-03-04 04:18:00,205.285,205.285,205.265,205.28,178400000.0
2008-03-04 04:19:00,205.28,205.28,205.265,205.28,180800000.0
2008-03-04 04:20:00,205.28,205.28,205.23,205.23,176800000.0
2008-03-04 04:21:00,205.23,205.3,205.23,205.3,177600000.0
2008-03-04 04:22:00,205.3,205.34,205.28,205.3,181600000.0
2008-03-04 04:23:00,205.3,205.32,205.3,205.305,195000000.0
2008-03-04 04:24:00,205.32,205.33,205.3,205.32,187300000.0
2008-03-04 04:25:00,205.32,205.365,205.32,205.32,186000000.0
2008-03-04 04:26:00,205.32,205.33,205.31,205.31,208400000.0
2008-03-04 04:27:00,205.31,205.31,205.28,205.31,184700000.0
2008-03-04 04:28:00,205.31,205.32,205.305,205.31,170800000.0
2008-03-04 04:29:00,205.31,205.325,205.305,205.325,174800000.0
2008-03-04 04:30:00,205.33,205.35,205.33,205.35,178400000.0
2008-03-04 04:31:00,205.35,205.36,205.345,205.35,185600000.0
2008-03-04 04:32:00,205.35,205.36,205.345,205.345,185600000.0
2008-03-04 04:33:00,205.345,205.345,205.32,205.32,243800000.0
2008-03-04 04:34:00,205.32,205.33,205.32,205.33,251200000.0
2008-03-04 04:35:00,205.33,205.33,205.33,205.33,252400000.0
2008-03-04 04:36:00,205.33,205.33,205.33,205.33,180800000.0
2008-03-04 04:37:00,205.33,205.33,205.32,205.32,155200000.0
2008-03-04 04:38:00,205.32,205.32,205.32,205.32,134400000.0
2008-03-04 04:39:00,205.32,205.33,205.315,205.33,167000000.0
2008-03-04 04:40:00,205.33,205.33,205.31,205.31,178200000.0
2008-03-04 04:41:00,205.31,205.33,205.31,205.33,169200000.0
2008-03-04 04:42:00,205.33,205.33,205.315,205.33,154200000.0
2008-03-04 04:43:00,205.33,205.33,205.32,205.32,164200000.0
2008-03-04 04:44:00,205.32,205.33,205.305,205.31,206000000.0
2008-03-04 04:45:00,205.31,205.33,205.31,205.32,156800000.0
2008-03-04 04:46:00,205.32,205.32,205.3,205.31,193400000.0
2008-03-04 04:47:00,205.31,205.31,205.3,205.3,195400000.0
2008-03-04 04:48:00,205.3,205.305,205.285,205.285,200200000.0
2008-03-04 04:49:00,205.285,205.285,205.26,205.26,180000000.0
2008-03-04 04:50:00,205.26,205.26,205.26,205.26,180000000.0
2008-03-04 04:51:00,205.26,205.26,205.24,205.24,178800000.0
2008-03-04 04:52:00,205.24,205.24,205.22,205.24,182000000.0
2008-03-04 04:53:00,205.24,205.24,205.23,205.24,175000000.0
2008-03-04 04:54:00,205.24,205.24,205.22,205.24,174100000.0
2008-03-04 04:55:00,205.24,205.24,205.205,205.205,141600000.0
2008-03-04 04:56:00,205.205,205.26,205.185,205.26,130200000.0
2008-03-04 04:57:00,205.26,205.275,205.245,205.255,135400000.0
2008-03-04 04:58:00,205.255,205.255,205.255,205.255,135000000.0
2008-03-04 04:59:00,205.255,205.255,205.25,205.255,132600000.0
2008-03-04 05:00:00,205.255,205.275,205.245,205.255,149200000.0
2008-03-04 05:01:00,205.255,205.335,205.255,205.335,179400000.0
2008-03-04 05:02:00,205.335,205.365,205.315,205.315,266000000.0
2008-03-04 05:03:00,205.315,205.315,205.315,205.315,539400000.0
2008-03-04 05:04:00,205.315,205.325,205.315,205.325,491500000.0
2008-03-04 05:05:00,205.325,205.335,205.295,205.295,258000000.0
2008-03-04 05:06:00,205.295,205.3,205.295,205.3,232800000.0
2008-03-04 05:07:00,205.3,205.305,205.285,205.3,234600000.0
2008-03-04 05:08:00,205.3,205.3,205.285,205.285,203400000.0
2008-03-04 05:09:00,205.285,205.29,205.285,205.29,235200000.0
2008-03-04 05:10:00,205.29,205.305,205.29,205.305,179200000.0
2008-03-04 05:11:00,205.305,205.315,205.305,205.31,180000000.0
2008-03-04 05:12:00,205.31,205.315,205.29,205.31,250000000.0
2008-03-04 05:13:00,205.31,205.325,205.275,205.29,184400000.0
2008-03-04 05:14:00,205.29,205.305,205.275,205.3,204300000.0
2008-03-04 05:15:00,205.3,205.34,205.3,205.31,226400000.0
2008-03-04 05:16:00,205.31,205.315,205.275,205.28,200800000.0
2008-03-04 05:17:00,205.28,205.285,205.265,205.285,141200000.0
2008-03-04 05:18:00,205.285,205.295,205.285,205.285,133800000.0
2008-03-04 05:19:00,205.285,205.29,205.26,205.28,137400000.0
2008-03-04 05:20:00,205.28,205.305,205.28,205.305,272600000.0
2008-03-04 05:21:00,205.305,205.305,205.275,205.295,527400000.0
2008-03-04 05:22:00,205.295,205.31,205.26,205.265,308200000.0
2008-03-04 05:23:00,205.265,205.28,205.255,205.255,381800000.0
2008-03-04 05:24:00,205.255,205.265,205.215,205.245,590800000.0
2008-03-04 05:25:00,205.245,205.265,205.215,205.26,455800000.0
2008-03-04 05:26:00,205.26,205.29,205.245,205.26,431000000.0
2008-03-04 05:27:00,205.26,205.28,205.225,205.23,213600000.0
2008-03-04 05:28:00,205.23,205.245,205.225,205.235,331400000.0
2008-03-04 05:29:00,205.235,205.25,205.22,205.23,217600000.0
2008-03-04 05:30:00,205.23,205.25,205.23,205.25,174400000.0
2008-03-04 05:31:00,205.25,205.25,205.175,205.2,207400000.0
2008-03-04 05:32:00,205.2,205.22,205.18,205.22,174400000.0
2008-03-04 05:33:00,205.22,205.255,205.22,205.255,180200000.0
2008-03-04 05:34:00,205.27,205.275,205.27,205.275,184000000.0
2008-03-04 05:35:00,205.275,205.28,205.27,205.28,173600000.0
2008-03-04 05:36:00,205.28,205.31,205.23,205.25,190600000.0
2008-03-04 05:37:00,205.25,205.28,205.235,205.27,189200000.0
2008-03-04 05:38:00,205.27,205.29,205.255,205.255,193600000.0
2008-03-04 05:39:00,205.255,205.275,205.235,205.27,175200000.0
2008-03-04 05:40:00,205.27,205.27,205.23,205.255,180000000.0
2008-03-04 05:41:00,205.255,205.26,205.245,205.245,133100000.0
2008-03-04 05:42:00,205.245,205.245,205.17,205.2,180800000.0
2008-03-04 05:43:00,205.205,205.205,205.155,205.195,460900000.0
2008-03-04 05:44:00,205.195,205.255,205.195,205.255,558300000.0
2008-03-04 05:45:00,205.25,205.25,205.21,205.23,298200000.0
2008-03-04 05:46:00,205.23,205.23,205.19,205.2,177000000.0
2008-03-04 05:47:00,205.2,205.25,205.19,205.23,204000000.0
2008-03-04 05:48:00,205.23,205.31,205.225,205.29,176200000.0
2008-03-04 05:49:00,205.29,205.32,205.27,205.31,189000000.0
2008-03-04 05:50:00,205.31,205.32,205.235,205.24,274600000.0
2008-03-04 05:51:00,205.24,205.25,205.22,205.24,201000000.0
2008-03-04 05:52:00,205.24,205.29,205.23,205.27,173600000.0
2008-03-04 05:53:00,205.27,205.29,205.255,205.27,203200000.0
2008-03-04 05:54:00,205.27,205.29,205.27,205.28,176800000.0
2008-03-04 05:55:00,205.28,205.28,205.24,205.24,178400000.0
2008-03-04 05:56:00,205.24,205.24,205.205,205.205,416000000.0
2008-03-04 05:57:00,205.205,205.235,205.185,205.205,274800000.0
2008-03-04 05:58:00,205.205,205.205,205.12,205.14,207400000.0
2008-03-04 05:59:00,205.14,205.16,205.125,205.145,207100000.0
2008-03-04 06:00:00,205.125,205.15,205.125,205.14,176200000.0
2008-03-04 06:01:00,205.14,205.165,205.13,205.135,280600000.0
2008-03-04 06:02:00,205.135,205.14,205.095,205.1,184600000.0
2008-03-04 06:03:00,205.1,205.135,205.1,205.135,178400000.0
2008-03-04 06:04:00,205.135,205.135,205.115,205.12,179200000.0
2008-03-04 06:05:00,205.12,205.12,205.05,205.055,178400000.0
2008-03-04 06:06:00,205.055,205.075,205.05,205.05,176800000.0
2008-03-04 06:07:00,205.05,205.055,205.015,205.015,183200000.0
2008-03-04 06:08:00,205.015,205.035,204.995,205.01,181800000.0
2008-03-04 06:09:00,205.01,205.04,204.99,205.04,264800000.0
2008-03-04 06:10:00,205.04,205.05,205.025,205.03,199200000.0
2008-03-04 06:11:00,205.03,205.15,205.02,205.085,198600000.0
2008-03-04 06:12:00,205.085,205.12,205.085,205.095,248900000.0
2008-03-04 06:13:00,205.095,205.115,205.095,205.115,526400000.0
2008-03-04 06:14:00,205.115,205.135,205.115,205.135,460200000.0
2008-03-04 06:15:00,205.135,205.16,205.13,205.135,374800000.0
2008-03-04 06:16:00,205.135,205.18,205.13,205.18,284000000.0
2008-03-04 06:17:00,205.18,205.25,205.18,205.21,240800000.0
2008-03-04 06:18:00,205.21,205.23,205.18,205.185,196000000.0
2008-03-04 06:19:00,205.185,205.23,205.18,205.22,178400000.0
2008-03-04 06:20:00,205.22,205.23,205.19,205.21,179400000.0
2008-03-04 06:21:00,205.21,205.23,205.21,205.22,178400000.0
2008-03-04 06:22:00,205.22,205.225,205.2,205.21,184800000.0
2008-03-04 06:23:00,205.21,205.23,205.125,205.145,573200000.0
2008-03-04 06:24:00,205.145,205.155,205.105,205.125,673800000.0
2008-03-04 06:25:00,205.125,205.16,205.125,205.13,361200000.0
2008-03-04 06:26:00,205.13,205.15,205.01,205.02,245600000.0
2008-03-04 06:27:00,205.02,205.03,204.94,204.98,210800000.0
2008-03-04 06:28:00,204.985,205.01,204.965,204.97,190000000.0
2008-03-04 06:29:00,204.97,204.985,204.94,204.955,203600000.0
2008-03-04 06:30:00,204.955,205.02,204.955,205.02,194200000.0
2008-03-04 06:31:00,205.02,205.04,205.0,205.005,261800000.0
2008-03-04 06:32:00,205.005,205.005,204.985,205.005,210400000.0
2008-03-04 06:33:00,205.005,205.005,204.975,204.98,269200000.0
2008-03-04 06:34:00,204.98,205.01,204.98,204.99,190600000.0
2008-03-04 06:35:00,204.99,204.99,204.945,204.98,180400000.0
2008-03-04 06:36:00,204.985,205.02,204.985,205.02,181000000.0
2008-03-04 06:37:00,205.02,205.03,204.985,204.995,347400000.0
2008-03-04 06:38:00,204.995,205.015,204.995,205.005,280800000.0
2008-03-04 06:39:00,205.005,205.05,205.0,205.0,178400000.0
2008-03-04 06:40:00,205.0,205.015,204.98,205.015,188000000.0
2008-03-04 06:41:00,205.015,205.03,204.995,205.03,181600000.0
2008-03-04 06:42:00,205.03,205.03,205.005,205.025,186000000.0
2008-03-04 06:43:00,205.025,205.045,205.02,205.04,183200000.0
2008-03-04 06:44:00,205.04,205.06,205.04,205.06,176800000.0
2008-03-04 06:45:00,205.06,205.07,205.06,205.07,178400000.0
2008-03-04 06:46:00,205.07,205.07,205.05,205.06,178400000.0
2008-03-04 06:47:00,205.06,205.06,205.05,205.05,173600000.0
2008-03-04 06:48:00,205.05,205.085,205.05,205.07,183200000.0
2008-03-04 06:49:00,205.07,205.09,205.07,205.09,177600000.0
2008-03-04 06:50:00,205.09,205.09,205.07,205.07,180000000.0
2008-03-04 06:51:00,205.07,205.07,204.985,205.0,206000000.0
2008-03-04 06:52:00,205.0,205.04,204.985,205.02,280600000.0
2008-03-04 06:53:00,205.02,205.035,205.02,205.03,172800000.0
2008-03-04 06:54:00,205.03,205.03,205.01,205.03,175200000.0
2008-03-04 06:55:00,205.03,205.04,205.01,205.04,202000000.0
2008-03-04 06:56:00,205.04,205.06,205.04,205.06,181600000.0
2008-03-04 06:57:00,205.06,205.1,205.06,205.085,328800000.0
2008-03-04 06:58:00,205.085,205.095,205.06,205.065,312000000.0
2008-03-04 06:59:00,205.06,205.08,205.055,205.08,254800000.0
2008-03-04 07:00:00,205.08,205.095,205.08,205.095,243200000.0
2008-03-04 07:01:00,205.095,205.135,205.095,205.13,178800000.0
2008-03-04 07:02:00,205.13,205.13,205.095,205.095,177600000.0
2008-03-04 07:03:00,205.095,205.11,205.09,205.11,182400000.0
2008-03-04 07:04:00,205.11,205.11,205.045,205.085,180400000.0
2008-03-04 07:05:00,205.085,205.105,205.08,205.105,179200000.0
2008-03-04 07:06:00,205.105,205.11,205.1,205.11,182400000.0
2008-03-04 07:07:00,205.11,205.12,205.11,205.12,173600000.0
2008-03-04 07:08:00,205.12,205.12,205.095,205.095,310400000.0
2008-03-04 07:09:00,205.095,205.1,205.095,205.1,176800000.0
2008-03-04 07:10:00,205.1,205.1,205.1,205.1,179200000.0
2008-03-04 07:11:00,205.1,205.13,205.1,205.13,179400000.0
2008-03-04 07:12:00,205.13,205.13,205.1,205.11,178400000.0
2008-03-04 07:13:00,205.11,205.11,205.09,205.105,188800000.0
2008-03-04 07:14:00,205.105,205.105,205.1,205.1,176800000.0
2008-03-04 07:15:00,205.1,205.1,205.1,205.1,176800000.0
2008-03-04 07:16:00,205.1,205.11,205.1,205.11,178400000.0
2008-03-04 07:17:00,205.11,205.11,205.09,205.09,176000000.0
2008-03-04 07:18:00,205.09,205.115,205.09,205.11,207600000.0
2008-03-04 07:19:00,205.11,205.115,205.11,205.11,180600000.0
2008-03-04 07:20:00,205.11,205.11,205.09,205.095,200600000.0
2008-03-04 07:21:00,205.095,205.095,205.095,205.095,311600000.0
2008-03-04 07:22:00,205.095,205.115,205.085,205.085,330800000.0
2008-03-04 07:23:00,205.095,205.095,205.09,205.09,278200000.0
2008-03-04 07:24:00,205.09,205.09,205.065,205.065,179200000.0
2008-03-04 07:25:00,205.065,205.09,205.045,205.09,192400000.0
2008-03-04 07:26:00,205.09,205.09,205.06,205.085,181600000.0
2008-03-04 07:27:00,205.085,205.105,205.085,205.105,193600000.0
2008-03-04 07:28:00,205.105,205.125,205.105,205.125,323200000.0
2008-03-04 07:29:00,205.125,205.14,205.105,205.115,305800000.0
2008-03-04 07:30:00,205.115,205.135,205.09,205.095,848800000.0
2008-03-04 07:31:00,205.095,205.12,205.09,205.12,543400000.0
2008-03-04 07:32:00,205.12,205.125,205.12,205.12,180800000.0
2008-03-04 07:33:00,205.12,205.14,205.12,205.14,180800000.0
2008-03-04 07:34:00,205.14,205.16,205.13,205.16,196800000.0
2008-03-04 07:35:00,205.165,205.165,205.14,205.155,288800000.0
2008-03-04 07:36:00,205.155,205.185,205.135,205.185,700600000.0
2008-03-04 07:37:00,205.185,205.215,205.165,205.19,295200000.0
2008-03-04 07:38:00,205.19,205.195,205.15,205.165,354200000.0
2008-03-04 07:39:00,205.16,205.165,205.125,205.145,212400000.0
2008-03-04 07:40:00,205.145,205.155,205.13,205.15,209800000.0
2008-03-04 07:41:00,205.15,205.165,205.135,205.15,267600000.0
2008-03-04 07:42:00,205.15,205.155,205.13,205.155,176800000.0
2008-03-04 07:43:00,205.155,205.155,205.15,205.155,232000000.0
2008-03-04 07:44:00,205.155,205.155,205.135,205.145,678400000.0
2008-03-04 07:45:00,205.145,205.185,205.145,205.18,576000000.0
2008-03-04 07:46:00,205.18,205.19,205.18,205.19,197600000.0
2008-03-04 07:47:00,205.19,205.19,205.175,205.175,149600000.0
2008-03-04 07:48:00,205.175,205.195,205.175,205.175,347000000.0
2008-03-04 07:49:00,205.175,205.215,205.175,205.205,412600000.0
2008-03-04 07:50:00,205.205,205.245,205.185,205.185,672000000.0
2008-03-04 07:51:00,205.185,205.205,205.16,205.185,372400000.0
2008-03-04 07:52:00,205.185,205.185,205.185,205.185,200000000.0
2008-03-04 07:53:00,205.185,205.195,205.175,205.185,279700000.0
2008-03-04 07:54:00,205.185,205.185,205.165,205.185,243100000.0
2008-03-04 07:55:00,205.185,205.2,205.18,205.18,204000000.0
2008-03-04 07:56:00,205.18,205.185,205.18,205.185,178600000.0
2008-03-04 07:57:00,205.185,205.19,205.17,205.17,190600000.0
2008-03-04 07:58:00,205.17,205.195,205.17,205.19,190000000.0
2008-03-04 07:59:00,205.19,205.22,205.18,205.2,182000000.0
2008-03-04 08:00:00,205.2,205.215,205.18,205.21,228200000.0
2008-03-04 08:01:00,205.21,205.21,205.2,205.2,267200000.0
2008-03-04 08:02:00,205.2,205.21,205.19,205.21,162200000.0
2008-03-04 08:03:00,205.21,205.22,205.2,205.2,291200000.0
2008-03-04 08:04:00,205.2,205.21,205.19,205.195,390200000.0
2008-03-04 08:05:00,205.195,205.245,205.195,205.23,285500000.0
2008-03-04 08:06:00,205.23,205.245,205.215,205.225,186200000.0
2008-03-04 08:07:00,205.225,205.27,205.225,205.25,690000000.0
2008-03-04 08:08:00,205.245,205.3,205.245,205.29,211200000.0
2008-03-04 08:09:00,205.29,205.3,205.28,205.3,178400000.0
2008-03-04 08:10:00,205.3,205.32,205.28,205.32,178400000.0
2008-03-04 08:11:00,205.32,205.36,205.32,205.325,174400000.0
2008-03-04 08:12:00,205.325,205.34,205.315,205.33,182000000.0
2008-03-04 08:13:00,205.33,205.36,205.33,205.34,219200000.0
2008-03-04 08:14:00,205.34,205.405,205.34,205.39,143900000.0
2008-03-04 08:15:00,205.38,205.38,205.38,205.38,178400000.0
2008-03-04 08:16:00,205.38,205.385,205.36,205.375,152200000.0
2008-03-04 08:17:00,205.37,205.37,205.34,205.34,179700000.0
2008-03-04 08:18:00,205.34,205.35,205.31,205.31,71500000.0
2008-03-04 08:19:00,205.31,205.315,205.305,205.305,89500000.0
2008-03-04 08:20:00,205.305,205.325,205.3,205.32,177400000.0
2008-03-04 08:21:00,205.32,205.32,205.275,205.29,179700000.0
2008-03-04 08:22:00,205.29,205.335,205.27,205.33,177600000.0
2008-03-04 08:23:00,205.33,205.33,205.33,205.33,176800000.0
2008-03-04 08:24:00,205.33,205.33,205.29,205.31,178000000.0
2008-03-04 08:25:00,205.31,205.31,205.29,205.3,233400000.0
2008-03-04 08:26:00,205.295,205.315,205.275,205.3,139200000.0
2008-03-04 08:27:00,205.31,205.32,205.3,205.305,148000000.0
2008-03-04 08:28:00,205.305,205.315,205.285,205.315,144800000.0
2008-03-04 08:29:00,205.315,205.325,205.3,205.31,153600000.0
2008-03-04 08:30:00,205.31,205.325,205.305,205.325,145600000.0
2008-03-04 08:31:00,205.335,205.355,205.33,205.345,135000000.0
2008-03-04 08:32:00,205.345,205.345,205.325,205.34,141000000.0
2008-03-04 08:33:00,205.34,205.36,205.335,205.34,146600000.0
2008-03-04 08:34:00,205.34,205.39,205.34,205.39,142400000.0
2008-03-04 08:35:00,205.39,205.415,205.385,205.385,227500000.0
2008-03-04 08:36:00,205.385,205.395,205.365,205.395,202200000.0
2008-03-04 08:37:00,205.395,205.475,205.39,205.475,163500000.0
2008-03-04 08:38:00,205.475,205.565,205.46,205.525,159100000.0
2008-03-04 08:39:00,205.535,205.55,205.515,205.53,148000000.0
2008-03-04 08:40:00,205.53,205.595,205.53,205.59,219500000.0
2008-03-04 08:41:00,205.59,205.61,205.545,205.58,187200000.0
2008-03-04 08:42:00,205.58,205.58,205.52,205.54,226600000.0
2008-03-04 08:43:00,205.54,205.56,205.485,205.52,206200000.0
2008-03-04 08:44:00,205.52,205.545,205.5,205.52,264600000.0
2008-03-04 08:45:00,205.52,205.53,205.52,205.52,178800000.0
2008-03-04 08:46:00,205.52,205.6,205.5,205.6,194200000.0
2008-03-04 08:47:00,205.6,205.66,205.58,205.64,207900000.0
2008-03-04 08:48:00,205.64,205.69,205.64,205.66,175200000.0
2008-03-04 08:49:00,205.68,205.69,205.625,205.625,158300000.0
2008-03-04 08:50:00,205.635,205.65,205.575,205.575,192000000.0
2008-03-04 08:51:00,205.58,205.645,205.575,205.615,177000000.0
2008-03-04 08:52:00,205.615,205.625,205.595,205.615,154400000.0
2008-03-04 08:53:00,205.615,205.625,205.59,205.61,142600000.0
2008-03-04 08:54:00,205.61,205.64,205.545,205.565,207300000.0
2008-03-04 08:55:00,205.58,205.585,205.535,205.57,147400000.0
2008-03-04 08:56:00,205.58,205.625,205.55,205.595,158400000.0
2008-03-04 08:57:00,205.595,205.67,205.595,205.615,144200000.0
2008-03-04 08:58:00,205.635,205.645,205.54,205.565,157200000.0
2008-03-04 08:59:00,205.565,205.565,205.485,205.485,220400000.0
2008-03-04 09:00:00,205.485,205.51,205.395,205.4,212300000.0
2008-03-04 09:01:00,205.395,205.42,205.38,205.42,180100000.0
2008-03-04 09:02:00,205.42,205.42,205.23,205.27,199400000.0
2008-03-04 09:03:00,205.255,205.38,205.255,205.34,259700000.0
2008-03-04 09:04:00,205.34,205.36,205.31,205.35,202000000.0
2008-03-04 09:05:00,205.35,205.36,205.285,205.305,225100000.0
2008-03-04 09:06:00,205.29,205.325,205.27,205.325,269300000.0
2008-03-04 09:07:00,205.325,205.325,205.3,205.31,126800000.0
2008-03-04 09:08:00,205.31,205.31,205.22,205.23,184300000.0
2008-03-04 09:09:00,205.23,205.25,205.215,205.23,147300000.0
2008-03-04 09:10:00,205.23,205.24,205.165,205.17,378000000.0
2008-03-04 09:11:00,205.17,205.17,205.03,205.065,292700000.0
2008-03-04 09:12:00,205.065,205.115,205.06,205.095,162500000.0
2008-03-04 09:13:00,205.095,205.12,205.05,205.11,183000000.0
2008-03-04 09:14:00,205.11,205.125,205.055,205.09,313800000.0
2008-03-04 09:15:00,205.09,205.13,205.09,205.12,282700000.0
2008-03-04 09:16:00,205.12,205.18,205.12,205.18,225300000.0
2008-03-04 09:17:00,205.18,205.24,205.17,205.2,112200000.0
2008-03-04 09:18:00,205.2,205.25,205.18,205.235,136600000.0
2008-03-04 09:19:00,205.235,205.27,205.18,205.205,257800000.0
2008-03-04 09:20:00,205.205,205.27,205.205,205.27,198400000.0
2008-03-04 09:21:00,205.27,205.335,205.27,205.31,167800000.0
2008-03-04 09:22:00,205.31,205.31,205.255,205.275,143500000.0
2008-03-04 09:23:00,205.275,205.325,205.255,205.26,196100000.0
2008-03-04 09:24:00,205.265,205.31,205.24,205.24,113800000.0
2008-03-04 09:25:00,205.24,205.245,205.12,205.155,147200000.0
2008-03-04 09:26:00,205.155,205.17,205.145,205.17,175700000.0
2008-03-04 09:27:00,205.17,205.22,205.17,205.18,137700000.0
2008-03-04 09:28:00,205.185,205.2,205.15,205.2,162400000.0
2008-03-04 09:29:00,205.2,205.2,205.11,205.16,133000000.0
2008-03-04 09:30:00,205.16,205.21,205.135,205.18,151500000.0
2008-03-04 09:31:00,205.18,205.22,205.115,205.2,222100000.0
2008-03-04 09:32:00,205.2,205.2,205.125,205.135,184200000.0
2008-03-04 09:33:00,205.135,205.17,205.105,205.135,186700000.0
2008-03-04 09:34:00,205.135,205.16,205.06,205.065,145300000.0
2008-03-04 09:35:00,205.065,205.15,205.065,205.15,150900000.0
2008-03-04 09:36:00,205.15,205.25,205.15,205.19,157900000.0
2008-03-04 09:37:00,205.19,205.22,204.96,205.015,166300000.0
2008-03-04 09:38:00,205.01,205.06,204.795,204.795,157800000.0
2008-03-04 09:39:00,204.795,204.83,204.78,204.82,306000000.0
2008-03-04 09:40:00,204.815,204.86,204.79,204.845,300600000.0
2008-03-04 09:41:00,204.845,204.86,204.79,204.81,278300000.0
2008-03-04 09:42:00,204.81,204.835,204.77,204.83,212500000.0
2008-03-04 09:43:00,204.83,204.895,204.81,204.815,326600000.0
2008-03-04 09:44:00,204.815,204.87,204.765,204.81,305700000.0
2008-03-04 09:45:00,204.81,204.9,204.81,204.85,189400000.0
2008-03-04 09:46:00,204.85,204.93,204.83,204.93,195400000.0
2008-03-04 09:47:00,204.93,204.99,204.88,204.9,210800000.0
2008-03-04 09:48:00,204.9,205.01,204.89,205.01,210100000.0
2008-03-04 09:49:00,205.01,205.03,204.965,205.0,189900000.0
2008-03-04 09:50:00,205.0,205.04,204.99,204.995,203600000.0
2008-03-04 09:51:00,204.995,205.005,204.935,204.97,291200000.0
2008-03-04 09:52:00,204.97,204.97,204.92,204.92,268300000.0
2008-03-04 09:53:00,204.92,204.945,204.89,204.945,223200000.0
2008-03-04 09:54:00,204.945,204.96,204.89,204.9,343200000.0
2008-03-04 09:55:00,204.9,204.95,204.895,204.95,179000000.0
2008-03-04 09:56:00,204.95,204.97,204.87,204.87,239900000.0
2008-03-04 09:57:00,204.87,204.89,204.82,204.84,254400000.0
2008-03-04 09:58:00,204.84,204.92,204.84,204.92,188200000.0
2008-03-04 09:59:00,204.92,204.97,204.92,204.94,190900000.0
2008-03-04 10:00:00,204.935,204.975,204.9,204.925,213400000.0
2008-03-04 10:01:00,204.92,204.955,204.9,204.93,209000000.0
2008-03-04 10:02:00,204.93,204.96,204.92,204.95,177600000.0
2008-03-04 10:03:00,204.97,204.97,204.9,204.9,172000000.0
2008-03-04 10:04:00,204.9,204.92,204.87,204.9,267200000.0
2008-03-04 10:05:00,204.9,204.95,204.9,204.95,173600000.0
2008-03-04 10:06:00,204.95,205.07,204.95,205.05,179900000.0
2008-03-04 10:07:00,205.05,205.11,205.015,205.11,194900000.0
2008-03-04 10:08:00,205.09,205.09,205.04,205.04,179600000.0
2008-03-04 10:09:00,205.04,205.07,205.04,205.05,178200000.0
2008-03-04 10:10:00,205.05,205.07,205.01,205.05,198600000.0
2008-03-04 10:11:00,205.05,205.09,205.04,205.06,189200000.0
2008-03-04 10:12:00,205.06,205.1,205.045,205.09,201000000.0
2008-03-04 10:13:00,205.09,205.11,205.06,205.09,174600000.0
2008-03-04 10:14:00,205.09,205.11,205.02,205.05,176800000.0
2008-03-04 10:15:00,205.05,205.05,204.99,204.99,172800000.0
2008-03-04 10:16:00,204.99,205.0,204.93,204.99,196500000.0
2008-03-04 10:17:00,204.99,204.99,204.93,204.94,194800000.0
2008-03-04 10:18:00,204.94,204.95,204.92,204.935,179800000.0
2008-03-04 10:19:00,204.95,204.98,204.87,204.87,201600000.0
2008-03-04 10:20:00,204.87,204.88,204.82,204.83,192400000.0
2008-03-04 10:21:00,204.835,204.92,204.79,204.92,163400000.0
2008-03-04 10:22:00,204.915,205.01,204.915,205.0,171600000.0
2008-03-04 10:23:00,205.0,205.0,204.97,205.0,180200000.0
2008-03-04 10:24:00,205.0,205.055,204.995,205.01,247600000.0
2008-03-04 10:25:00,205.01,205.1,205.01,205.05,211100000.0
2008-03-04 10:26:00,205.05,205.065,204.93,204.955,165600000.0
2008-03-04 10:27:00,204.955,205.01,204.955,204.995,197200000.0
2008-03-04 10:28:00,204.995,205.005,204.99,204.99,204800000.0
2008-03-04 10:29:00,204.99,205.02,204.935,204.95,188200000.0
2008-03-04 10:30:00,204.95,204.975,204.92,204.97,232700000.0
2008-03-04 10:31:00,204.97,205.03,204.97,205.03,188100000.0
2008-03-04 10:32:00,205.03,205.04,204.96,204.98,189500000.0
2008-03-04 10:33:00,204.98,205.03,204.965,205.0,182500000.0
2008-03-04 10:34:00,205.0,205.0,204.95,205.0,179000000.0
2008-03-04 10:35:00,205.0,205.07,204.98,205.07,236500000.0
2008-03-04 10:36:00,205.05,205.135,205.05,205.12,177700000.0
2008-03-04 10:37:00,205.12,205.2,205.08,205.18,209100000.0
2008-03-04 10:38:00,205.18,205.23,205.12,205.23,175100000.0
2008-03-04 10:39:00,205.23,205.34,205.21,205.33,179700000.0
2008-03-04 10:40:00,205.33,205.34,205.28,205.28,180500000.0
2008-03-04 10:41:00,205.28,205.29,205.21,205.26,236100000.0
2008-03-04 10:42:00,205.27,205.32,205.27,205.29,202800000.0
2008-03-04 10:43:00,205.29,205.295,205.25,205.275,214600000.0
2008-03-04 10:44:00,205.275,205.295,205.27,205.295,191900000.0
2008-03-04 10:45:00,205.305,205.35,205.3,205.34,184300000.0
2008-03-04 10:46:00,205.34,205.425,205.34,205.375,186200000.0
2008-03-04 10:47:00,205.375,205.395,205.365,205.38,187200000.0
2008-03-04 10:48:00,205.38,205.5,205.38,205.445,209000000.0
2008-03-04 10:49:00,205.445,205.445,205.33,205.385,201800000.0
2008-03-04 10:50:00,205.385,205.4,205.355,205.36,171300000.0
2008-03-04 10:51:00,205.36,205.4,205.35,205.38,171200000.0
2008-03-04 10:52:00,205.38,205.415,205.35,205.36,184400000.0
2008-03-04 10:53:00,205.36,205.385,205.33,205.37,208200000.0
2008-03-04 10:54:00,205.37,205.51,205.37,205.49,188000000.0
2008-03-04 10:55:00,205.49,205.535,205.45,205.535,177200000.0
2008-03-04 10:56:00,205.535,205.63,205.52,205.595,176400000.0
2008-03-04 10:57:00,205.595,205.595,205.51,205.52,178440000.0
2008-03-04 10:58:00,205.495,205.495,205.41,205.425,329400000.0
2008-03-04 10:59:00,205.43,205.46,205.31,205.31,183100000.0
2008-03-04 11:00:00,205.29,205.32,205.25,205.3,200600000.0
2008-03-04 11:01:00,205.3,205.385,205.265,205.38,176400000.0
2008-03-04 11:02:00,205.38,205.4,205.35,205.36,197800000.0
2008-03-04 11:03:00,205.36,205.39,205.31,205.37,202500000.0
2008-03-04 11:04:00,205.37,205.39,205.34,205.39,175600000.0
2008-03-04 11:05:00,205.39,205.39,205.35,205.35,202900000.0
2008-03-04 11:06:00,205.35,205.35,205.235,205.235,207100000.0
2008-03-04 11:07:00,205.22,205.32,205.2,205.3,189400000.0
2008-03-04 11:08:00,205.3,205.3,205.24,205.27,181580000.0
2008-03-04 11:09:00,205.27,205.295,205.26,205.27,244940000.0
2008-03-04 11:10:00,205.27,205.28,205.25,205.25,177080000.0
2008-03-04 11:11:00,205.25,205.28,205.23,205.25,129280000.0
2008-03-04 11:12:00,205.25,205.27,205.18,205.18,218400000.0
2008-03-04 11:13:00,205.195,205.25,205.15,205.17,202340000.0
2008-03-04 11:14:00,205.15,205.27,205.15,205.26,179500000.0
2008-03-04 11:15:00,205.26,205.27,205.22,205.22,169880000.0
2008-03-04 11:16:00,205.22,205.25,205.21,205.21,162480000.0
2008-03-04 11:17:00,205.21,205.21,205.15,205.15,232920000.0
2008-03-04 11:18:00,205.15,205.15,205.115,205.115,191580000.0
2008-03-04 11:19:00,205.115,205.16,205.11,205.11,159660000.0
2008-03-04 11:20:00,205.11,205.15,205.105,205.105,201800000.0
2008-03-04 11:21:00,205.105,205.11,205.105,205.105,62200000.0
2008-03-04 11:22:00,205.105,205.13,205.105,205.13,101300000.0
2008-03-04 11:23:00,205.13,205.15,205.12,205.14,193100000.0
2008-03-04 11:24:00,205.14,205.15,205.14,205.15,180200000.0
2008-03-04 11:25:00,205.15,205.15,205.13,205.13,179100000.0
2008-03-04 11:26:00,205.13,205.145,205.11,205.12,263660000.0
2008-03-04 11:27:00,205.12,205.17,205.12,205.17,175340000.0
2008-03-04 11:28:00,205.17,205.22,205.16,205.16,226100000.0
2008-03-04 11:29:00,205.16,205.17,205.115,205.125,228880000.0
2008-03-04 11:30:00,205.125,205.125,205.095,205.1,96660000.0
2008-03-04 11:31:00,205.1,205.12,205.08,205.12,123180000.0
2008-03-04 11:32:00,205.12,205.12,205.07,205.07,177320000.0
2008-03-04 11:33:00,205.07,205.09,205.07,205.07,264240000.0
2008-03-04 11:34:00,205.07,205.09,205.07,205.09,300320000.0
2008-03-04 11:35:00,205.09,205.09,205.065,205.09,173980000.0
2008-03-04 11:36:00,205.09,205.105,205.0,205.02,229900000.0
2008-03-04 11:37:00,205.02,205.025,204.93,204.95,124840000.0
2008-03-04 11:38:00,204.95,204.955,204.9,204.945,197200000.0
2008-03-04 11:39:00,204.945,205.01,204.94,204.965,196560000.0
2008-03-04 11:40:00,204.955,204.99,204.92,204.93,172560000.0
2008-03-04 11:41:00,204.93,204.96,204.93,204.95,179200000.0
2008-03-04 11:42:00,204.95,204.95,204.86,204.86,158040000.0
2008-03-04 11:43:00,204.86,204.9,204.85,204.88,171940000.0
2008-03-04 11:44:00,204.89,204.925,204.85,204.91,188500000.0
2008-03-04 11:45:00,204.91,204.96,204.84,204.84,192440000.0
2008-03-04 11:46:00,204.84,204.85,204.655,204.655,279700000.0
2008-03-04 11:47:00,204.665,204.665,204.39,204.49,713200000.0
2008-03-04 11:48:00,204.495,204.54,204.44,204.53,317100000.0
2008-03-04 11:49:00,204.53,204.695,204.53,204.695,287000000.0
2008-03-04 11:50:00,204.695,204.755,204.665,204.755,388300000.0
2008-03-04 11:51:00,204.77,204.8,204.715,204.715,237400000.0
2008-03-04 11:52:00,204.73,204.73,204.7,204.71,149100000.0
2008-03-04 11:53:00,204.71,204.755,204.7,204.705,505900000.0
2008-03-04 11:54:00,204.695,204.76,204.68,204.72,443400000.0
2008-03-04 11:55:00,204.72,204.72,204.65,204.71,156400000.0
2008-03-04 11:56:00,204.71,204.76,204.7,204.745,194600000.0
2008-03-04 11:57:00,204.745,204.8,204.74,204.77,321300000.0
2008-03-04 11:58:00,204.78,204.88,204.78,204.88,720000000.0
2008-03-04 11:59:00,204.89,204.895,204.81,204.85,466600000.0
2008-03-04 12:00:00,204.85,204.89,204.84,204.87,286100000.0
2008-03-04 12:01:00,204.875,204.945,204.875,204.9,219100000.0
2008-03-04 12:02:00,204.9,205.04,204.9,205.04,171700000.0
2008-03-04 12:03:00,205.04,205.04,204.98,205.04,161400000.0
2008-03-04 12:04:00,205.04,205.09,205.04,205.075,135700000.0
2008-03-04 12:05:00,205.075,205.08,205.065,205.07,173400000.0
2008-03-04 12:06:00,205.07,205.075,205.04,205.05,176700000.0
2008-03-04 12:07:00,205.05,205.17,205.045,205.15,154800000.0
2008-03-04 12:08:00,205.15,205.15,205.025,205.05,196500000.0
2008-03-04 12:09:00,205.05,205.08,205.02,205.04,183000000.0
2008-03-04 12:10:00,205.04,205.04,204.91,204.93,183900000.0
2008-03-04 12:11:00,204.93,205.1,204.93,205.085,250100000.0
2008-03-04 12:12:00,205.085,205.085,205.03,205.06,434800000.0
2008-03-04 12:13:00,205.06,205.08,205.0,205.015,197700000.0
2008-03-04 12:14:00,205.01,205.05,205.0,205.04,186100000.0
2008-03-04 12:15:00,205.04,205.04,205.01,205.02,240600000.0
2008-03-04 12:16:00,205.02,205.07,205.02,205.06,234400000.0
2008-03-04 12:17:00,205.06,205.06,205.035,205.05,180700000.0
2008-03-04 12:18:00,205.05,205.08,205.04,205.08,186200000.0
2008-03-04 12:19:00,205.08,205.16,205.075,205.08,183500000.0
2008-03-04 12:20:00,205.08,205.1,205.08,205.09,182700000.0
2008-03-04 12:21:00,205.09,205.11,205.09,205.11,177800000.0
2008-03-04 12:22:00,205.11,205.11,205.04,205.05,238800000.0
2008-03-04 12:23:00,205.05,205.08,205.045,205.08,274100000.0
2008-03-04 12:24:00,205.08,205.08,204.97,204.97,180400000.0
2008-03-04 12:25:00,204.97,204.985,204.875,204.955,180100000.0
2008-03-04 12:26:00,204.95,205.03,204.95,205.0,185200000.0
2008-03-04 12:27:00,205.0,205.01,204.98,204.99,177000000.0
2008-03-04 12:28:00,204.99,204.99,204.94,204.94,167400000.0
2008-03-04 12:29:00,204.94,204.96,204.89,204.89,181600000.0
2008-03-04 12:30:00,204.885,204.91,204.845,204.91,167600000.0
2008-03-04 12:31:00,204.91,204.935,204.885,204.935,209000000.0
2008-03-04 12:32:00,204.935,204.955,204.855,204.89,197700000.0
2008-03-04 12:33:00,204.89,204.91,204.86,204.89,188000000.0
2008-03-04 12:34:00,204.89,204.9,204.82,204.845,235400000.0
2008-03-04 12:35:00,204.845,204.86,204.8,204.805,264100000.0
2008-03-04 12:36:00,204.805,204.83,204.795,204.805,358800000.0
2008-03-04 12:37:00,204.81,204.81,204.775,204.79,317400000.0
2008-03-04 12:38:00,204.785,204.79,204.725,204.765,412200000.0
2008-03-04 12:39:00,204.765,204.77,204.725,204.74,643700000.0
2008-03-04 12:40:00,204.74,204.77,204.69,204.7,292300000.0
2008-03-04 12:41:00,204.7,204.7,204.59,204.67,583700000.0
2008-03-04 12:42:00,204.675,204.675,204.615,204.625,335100000.0
2008-03-04 12:43:00,204.625,204.655,204.615,204.635,303000000.0
2008-03-04 12:44:00,204.64,204.8,204.64,204.76,323600000.0
2008-03-04 12:45:00,204.76,204.76,204.69,204.69,277500000.0
2008-03-04 12:46:00,204.69,204.7,204.61,204.66,166000000.0
2008-03-04 12:47:00,204.65,204.665,204.62,204.63,159400000.0
2008-03-04 12:48:00,204.63,204.7,204.61,204.7,182700000.0
2008-03-04 12:49:00,204.7,204.74,204.675,204.69,130400000.0
2008-03-04 12:50:00,204.69,204.705,204.64,204.69,286200000.0
2008-03-04 12:51:00,204.675,204.73,204.65,204.71,210700000.0
2008-03-04 12:52:00,204.7,204.72,204.64,204.64,134700000.0
2008-03-04 12:53:00,204.64,204.7,204.64,204.66,156900000.0
2008-03-04 12:54:00,204.66,204.785,204.65,204.785,189800000.0
2008-03-04 12:55:00,204.785,204.81,204.64,204.645,169300000.0
2008-03-04 12:56:00,204.645,204.66,204.6,204.605,302500000.0
2008-03-04 12:57:00,204.605,204.73,204.605,204.64,206300000.0
2008-03-04 12:58:00,204.64,204.645,204.55,204.56,257000000.0
2008-03-04 12:59:00,204.56,204.665,204.54,204.66,188800000.0
2008-03-04 13:00:00,204.66,204.71,204.62,204.665,289900000.0
2008-03-04 13:01:00,204.67,204.745,204.63,204.73,279900000.0
2008-03-04 13:02:00,204.73,204.79,204.71,204.76,168500000.0
2008-03-04 13:03:00,204.76,204.79,204.715,204.73,165700000.0
2008-03-04 13:04:00,204.73,204.77,204.71,204.71,158300000.0
2008-03-04 13:05:00,204.71,204.73,204.645,204.725,252400000.0
2008-03-04 13:06:00,204.725,204.76,204.695,204.75,151000000.0
2008-03-04 13:07:00,204.75,204.8,204.74,204.8,177800000.0
2008-03-04 13:08:00,204.8,204.8,204.735,204.74,175300000.0
2008-03-04 13:09:00,204.74,204.77,204.725,204.76,182500000.0
2008-03-04 13:10:00,204.76,204.79,204.71,204.77,175700000.0
2008-03-04 13:11:00,204.77,204.845,204.76,204.83,162200000.0
2008-03-04 13:12:00,204.83,204.85,204.775,204.84,174200000.0
2008-03-04 13:13:00,204.84,204.9,204.84,204.85,155400000.0
2008-03-04 13:14:00,204.85,204.88,204.835,204.845,158800000.0
2008-03-04 13:15:00,204.85,204.87,204.82,204.87,155600000.0
2008-03-04 13:16:00,204.87,204.87,204.78,204.78,161700000.0
2008-03-04 13:17:00,204.78,204.79,204.77,204.79,174500000.0
2008-03-04 13:18:00,204.79,204.81,204.78,204.78,154400000.0
2008-03-04 13:19:00,204.78,204.78,204.72,204.76,157300000.0
2008-03-04 13:20:00,204.76,204.76,204.675,204.72,182440000.0
2008-03-04 13:21:00,204.72,204.795,204.72,204.79,189100000.0
2008-03-04 13:22:00,204.79,204.82,204.79,204.8,201100000.0
2008-03-04 13:23:00,204.8,204.8,204.77,204.785,157400000.0
2008-03-04 13:24:00,204.79,204.81,204.76,204.79,161600000.0
2008-03-04 13:25:00,204.79,204.805,204.71,204.75,159540000.0
2008-03-04 13:26:00,204.75,204.82,204.71,204.74,169280000.0
2008-03-04 13:27:00,204.74,204.765,204.655,204.71,164080000.0
2008-03-04 13:28:00,204.71,204.735,204.67,204.73,164900000.0
2008-03-04 13:29:00,204.73,204.74,204.61,204.615,167800000.0
2008-03-04 13:30:00,204.61,204.63,204.59,204.61,165340000.0
2008-03-04 13:31:00,204.61,204.61,204.57,204.575,178600000.0
2008-03-04 13:32:00,204.575,204.575,204.52,204.56,169040000.0
2008-03-04 13:33:00,204.56,204.585,204.515,204.53,151880000.0
2008-03-04 13:34:00,204.53,204.59,204.49,204.57,182300000.0
2008-03-04 13:35:00,204.575,204.66,204.56,204.56,144640000.0
2008-03-04 13:36:00,204.56,204.58,204.505,204.505,153000000.0
2008-03-04 13:37:00,204.505,204.6,204.45,204.58,152120000.0
2008-03-04 13:38:00,204.58,204.67,204.56,204.66,144540000.0
2008-03-04 13:39:00,204.655,204.68,204.595,204.67,162600000.0
2008-03-04 13:40:00,204.67,204.73,204.67,204.68,161080000.0
2008-03-04 13:41:00,204.68,204.71,204.66,204.71,168700000.0
2008-03-04 13:42:00,204.71,204.72,204.7,204.72,294500000.0
2008-03-04 13:43:00,204.72,204.77,204.69,204.7,159400000.0
2008-03-04 13:44:00,204.7,204.73,204.68,204.68,155000000.0
2008-03-04 13:45:00,204.68,204.74,204.68,204.71,162100000.0
2008-03-04 13:46:00,204.71,204.78,204.7,204.73,153400000.0
2008-03-04 13:47:00,204.73,204.755,204.7,204.72,166900000.0
2008-03-04 13:48:00,204.72,204.77,204.62,204.62,162680000.0
2008-03-04 13:49:00,204.62,204.68,204.57,204.67,166360000.0
2008-03-04 13:50:00,204.67,204.71,204.65,204.655,153480000.0
2008-03-04 13:51:00,204.655,204.655,204.57,204.58,150040000.0
2008-03-04 13:52:00,204.58,204.6,204.54,204.56,163380000.0
2008-03-04 13:53:00,204.56,204.66,204.54,204.63,139240000.0
2008-03-04 13:54:00,204.635,204.69,204.62,204.69,178200000.0
2008-03-04 13:55:00,204.69,204.75,204.68,204.685,166800000.0
2008-03-04 13:56:00,204.685,204.73,204.675,204.68,161700000.0
2008-03-04 13:57:00,204.68,204.68,204.595,204.61,173620000.0
2008-03-04 13:58:00,204.61,204.63,204.59,204.62,178600000.0
2008-03-04 13:59:00,204.62,204.67,204.62,204.66,156400000.0
2008-03-04 14:00:00,204.65,204.67,204.64,204.67,171780000.0
2008-03-04 14:01:00,204.67,204.73,204.67,204.695,210060000.0
2008-03-04 14:02:00,204.695,204.76,204.69,204.715,160620000.0
2008-03-04 14:03:00,204.715,204.77,204.71,204.71,157900000.0
2008-03-04 14:04:00,204.71,204.83,204.7,204.81,168720000.0
2008-03-04 14:05:00,204.81,204.84,204.8,204.81,154960000.0
2008-03-04 14:06:00,204.81,204.81,204.71,204.75,172600000.0
2008-03-04 14:07:00,204.75,204.77,204.74,204.75,128700000.0
2008-03-04 14:08:00,204.75,204.81,204.7,204.72,155460000.0
2008-03-04 14:09:00,204.72,204.74,204.595,204.64,137220000.0
2008-03-04 14:10:00,204.62,204.62,204.565,204.575,135660000.0
2008-03-04 14:11:00,204.575,204.65,204.555,204.62,145680000.0
2008-03-04 14:12:00,204.62,204.63,204.58,204.595,154960000.0
2008-03-04 14:13:00,204.595,204.64,204.55,204.59,159160000.0
2008-03-04 14:14:00,204.59,204.59,204.52,204.53,126060000.0
2008-03-04 14:15:00,204.53,204.55,204.5,204.55,147500000.0
2008-03-04 14:16:00,204.56,204.63,204.54,204.61,153680000.0
2008-03-04 14:17:00,204.61,204.69,204.61,204.68,130680000.0
2008-03-04 14:18:00,204.68,204.7,204.65,204.7,153100000.0
2008-03-04 14:19:00,204.7,204.77,204.665,204.665,133980000.0
2008-03-04 14:20:00,204.665,204.69,204.63,204.66,100460000.0
2008-03-04 14:21:00,204.68,204.69,204.62,204.68,134480000.0
2008-03-04 14:22:00,204.68,204.685,204.645,204.65,134780000.0
2008-03-04 14:23:00,204.65,204.66,204.625,204.655,127140000.0
2008-03-04 14:24:00,204.655,204.695,204.64,204.68,156100000.0
2008-03-04 14:25:00,204.68,204.74,204.67,204.72,154000000.0
2008-03-04 14:26:00,204.72,204.785,204.72,204.78,169160000.0
2008-03-04 14:27:00,204.78,204.78,204.685,204.7,150880000.0
2008-03-04 14:28:00,204.7,204.75,204.675,204.75,161900000.0
2008-03-04 14:29:00,204.75,204.75,204.7,204.72,142160000.0
2008-03-04 14:30:00,204.72,204.755,204.7,204.73,144640000.0
2008-03-04 14:31:00,204.73,204.81,204.7,204.8,142160000.0
2008-03-04 14:32:00,204.8,204.875,204.8,204.87,158880000.0
2008-03-04 14:33:00,204.87,204.87,204.8,204.81,130840000.0
2008-03-04 14:34:00,204.81,204.85,204.79,204.805,156500000.0
2008-03-04 14:35:00,204.79,204.83,204.77,204.82,148660000.0
2008-03-04 14:36:00,204.82,204.86,204.77,204.84,161180000.0
2008-03-04 14:37:00,204.84,204.84,204.785,204.83,167980000.0
2008-03-04 14:38:00,204.83,204.99,204.83,204.98,154700000.0
2008-03-04 14:39:00,204.98,205.02,204.97,204.98,156000000.0
2008-03-04 14:40:00,204.98,205.01,204.915,204.92,163860000.0
2008-03-04 14:41:00,204.92,204.95,204.85,204.91,174560000.0
2008-03-04 14:42:00,204.91,204.96,204.91,204.96,159180000.0
2008-03-04 14:43:00,204.96,204.96,204.88,204.92,175700000.0
2008-03-04 14:44:00,204.92,204.97,204.92,204.96,186400000.0
2008-03-04 14:45:00,204.97,204.98,204.935,204.95,176500000.0
2008-03-04 14:46:00,204.94,205.02,204.94,205.01,184240000.0
2008-03-04 14:47:00,205.01,205.01,204.95,204.96,187300000.0
2008-03-04 14:48:00,204.96,204.965,204.86,204.86,180900000.0
2008-03-04 14:49:00,204.86,204.87,204.84,204.855,186740000.0
2008-03-04 14:50:00,204.855,204.9,204.835,204.89,177300000.0
2008-03-04 14:51:00,204.89,204.9,204.86,204.9,175800000.0
2008-03-04 14:52:00,204.9,204.92,204.885,204.885,344880000.0
2008-03-04 14:53:00,204.89,204.91,204.885,204.89,152680000.0
2008-03-04 14:54:00,204.89,204.91,204.89,204.9,66100000.0
2008-03-04 14:55:00,204.9,204.98,204.9,204.95,146600000.0
2008-03-04 14:56:00,204.95,204.95,204.885,204.91,173700000.0
2008-03-04 14:57:00,204.91,204.91,204.86,204.86,178200000.0
2008-03-04 14:58:00,204.86,204.92,204.83,204.83,182500000.0
2008-03-04 14:59:00,204.83,204.88,204.83,204.86,176400000.0
2008-03-04 15:00:00,204.86,204.87,204.8,204.8,175200000.0
2008-03-04 15:01:00,204.78,204.82,204.76,204.82,227200000.0
2008-03-04 15:02:00,204.82,204.82,204.76,204.76,194300000.0
2008-03-04 15:03:00,204.76,204.8,204.71,204.73,222400000.0
2008-03-04 15:04:00,204.73,204.74,204.665,204.68,131600000.0
2008-03-04 15:05:00,204.68,204.8,204.66,204.76,165400000.0
2008-03-04 15:06:00,204.76,204.765,204.71,204.715,180700000.0
2008-03-04 15:07:00,204.715,204.76,204.7,204.76,242400000.0
2008-03-04 15:08:00,204.76,204.765,204.725,204.74,171700000.0
2008-03-04 15:09:00,204.74,204.76,204.7,204.76,161000000.0
2008-03-04 15:10:00,204.76,204.84,204.76,204.825,170600000.0
2008-03-04 15:11:00,204.825,204.855,204.81,204.825,163500000.0
2008-03-04 15:12:00,204.825,204.825,204.73,204.76,174300000.0
2008-03-04 15:13:00,204.76,204.76,204.69,204.73,180500000.0
2008-03-04 15:14:00,204.73,204.805,204.73,204.8,181000000.0
2008-03-04 15:15:00,204.8,204.835,204.78,204.81,161900000.0
2008-03-04 15:16:00,204.81,204.81,204.76,204.785,185500000.0
2008-03-04 15:17:00,204.78,204.84,204.77,204.84,190800000.0
2008-03-04 15:18:00,204.84,204.87,204.825,204.845,162600000.0
2008-03-04 15:19:00,204.845,204.845,204.82,204.82,174700000.0
2008-03-04 15:20:00,204.82,204.83,204.75,204.75,164100000.0
2008-03-04 15:21:00,204.75,204.815,204.75,204.795,192400000.0
2008-03-04 15:22:00,204.795,204.865,204.79,204.855,180700000.0
2008-03-04 15:23:00,204.855,204.86,204.785,204.8,161900000.0
2008-03-04 15:24:00,204.8,204.82,204.75,204.77,198200000.0
2008-03-04 15:25:00,204.77,204.81,204.77,204.81,187800000.0
2008-03-04 15:26:00,204.81,204.81,204.745,204.77,182900000.0
2008-03-04 15:27:00,204.77,204.78,204.75,204.755,179400000.0
2008-03-04 15:28:00,204.755,204.77,204.73,204.755,210900000.0
2008-03-04 15:29:00,204.755,204.78,204.735,204.76,166100000.0
2008-03-04 15:30:00,204.76,204.84,204.75,204.82,181400000.0
2008-03-04 15:31:00,204.82,204.94,204.8,204.94,174400000.0
2008-03-04 15:32:00,204.94,204.98,204.92,204.97,176000000.0
2008-03-04 15:33:00,204.97,204.98,204.93,204.97,163500000.0
2008-03-04 15:34:00,204.97,204.99,204.94,204.975,169400000.0
2008-03-04 15:35:00,204.97,205.0,204.94,204.94,168100000.0
2008-03-04 15:36:00,204.94,204.98,204.93,204.96,156400000.0
2008-03-04 15:37:00,204.96,204.96,204.93,204.95,168300000.0
2008-03-04 15:38:00,204.95,204.99,204.92,204.92,181200000.0
2008-03-04 15:39:00,204.92,204.93,204.89,204.915,163300000.0
2008-03-04 15:40:00,204.915,204.93,204.86,204.86,161300000.0
2008-03-04 15:41:00,204.86,204.88,204.81,204.84,170500000.0
2008-03-04 15:42:00,204.84,204.94,204.84,204.905,186400000.0
2008-03-04 15:43:00,204.905,204.94,204.88,204.94,165700000.0
2008-03-04 15:44:00,204.915,204.97,204.905,204.945,153700000.0
2008-03-04 15:45:00,204.945,204.97,204.94,204.96,209800000.0
2008-03-04 15:46:00,204.96,204.97,204.94,204.94,199300000.0
2008-03-04 15:47:00,204.94,204.99,204.94,204.98,169200000.0
2008-03-04 15:48:00,204.98,205.05,204.98,205.05,203000000.0
2008-03-04 15:49:00,205.05,205.07,205.05,205.06,294600000.0
2008-03-04 15:50:00,205.06,205.065,205.01,205.01,187000000.0
2008-03-04 15:51:00,205.01,205.12,204.985,205.08,173000000.0
2008-03-04 15:52:00,205.08,205.12,205.06,205.11,177700000.0
2008-03-04 15:53:00,205.11,205.12,205.08,205.1,182400000.0
2008-03-04 15:54:00,205.1,205.12,205.07,205.1,182700000.0
2008-03-04 15:55:00,205.1,205.1,205.06,205.09,172700000.0
2008-03-04 15:56:00,205.09,205.09,205.04,205.075,183800000.0
2008-03-04 15:57:00,205.07,205.115,205.04,205.04,144100000.0
2008-03-04 15:58:00,205.05,205.1,205.05,205.07,151500000.0
2008-03-04 15:59:00,205.07,205.07,205.03,205.06,168900000.0
2008-03-04 16:00:00,205.08,205.11,204.98,205.01,161200000.0
2008-03-04 16:01:00,205.01,205.07,204.965,205.04,161100000.0
2008-03-04 16:02:00,205.04,205.04,204.955,204.97,193600000.0
2008-03-04 16:03:00,204.97,204.98,204.9,204.91,168400000.0
2008-03-04 16:04:00,204.9,204.92,204.87,204.89,171700000.0
2008-03-04 16:05:00,204.89,204.89,204.74,204.74,174800000.0
2008-03-04 16:06:00,204.725,204.74,204.665,204.68,176600000.0
2008-03-04 16:07:00,204.68,204.69,204.565,204.57,174600000.0
2008-03-04 16:08:00,204.58,204.625,204.5,204.595,173400000.0
2008-03-04 16:09:00,204.595,204.645,204.595,204.61,180500000.0
2008-03-04 16:10:00,204.61,204.7,204.61,204.665,170600000.0
2008-03-04 16:11:00,204.66,204.705,204.645,204.675,137000000.0
2008-03-04 16:12:00,204.695,204.77,204.695,204.74,195700000.0
2008-03-04 16:13:00,204.74,204.79,204.72,204.73,196600000.0
2008-03-04 16:14:00,204.74,204.75,204.72,204.72,167200000.0
2008-03-04 16:15:00,204.72,204.72,204.68,204.7,180500000.0
2008-03-04 16:16:00,204.7,204.73,204.7,204.72,188200000.0
2008-03-04 16:17:00,204.72,204.74,204.685,204.71,181300000.0
2008-03-04 16:18:00,204.71,204.745,204.695,204.745,189700000.0
2008-03-04 16:19:00,204.75,204.83,204.72,204.8,157900000.0
2008-03-04 16:20:00,204.8,204.84,204.79,204.83,183400000.0
2008-03-04 16:21:00,204.83,204.87,204.81,204.87,163400000.0
2008-03-04 16:22:00,204.87,204.89,204.86,204.87,173300000.0
2008-03-04 16:23:00,204.87,204.9,204.84,204.85,183400000.0
2008-03-04 16:24:00,204.85,204.9,204.83,204.89,179000000.0
2008-03-04 16:25:00,204.89,204.92,204.875,204.91,179300000.0
2008-03-04 16:26:00,204.91,204.91,204.85,204.85,163500000.0
2008-03-04 16:27:00,204.85,204.85,204.79,204.81,190000000.0
2008-03-04 16:28:00,204.81,204.81,204.755,204.77,183800000.0
2008-03-04 16:29:00,204.77,204.78,204.76,204.77,175600000.0
2008-03-04 16:30:00,204.77,204.8,204.75,204.785,180400000.0
2008-03-04 16:31:00,204.785,204.83,204.78,204.81,170900000.0
2008-03-04 16:32:00,204.81,204.87,204.795,204.825,164100000.0
2008-03-04 16:33:00,204.825,204.83,204.75,204.75,210700000.0
2008-03-04 16:34:00,204.75,204.75,204.59,204.6,221700000.0
2008-03-04 16:35:00,204.595,204.65,204.585,204.595,171900000.0
2008-03-04 16:36:00,204.595,204.65,204.53,204.59,167700000.0
2008-03-04 16:37:00,204.615,204.685,204.595,204.65,168000000.0
2008-03-04 16:38:00,204.65,204.65,204.56,204.61,156300000.0
2008-03-04 16:39:00,204.61,204.625,204.535,204.56,175800000.0
2008-03-04 16:40:00,204.56,204.7,204.56,204.69,187000000.0
2008-03-04 16:41:00,204.68,204.71,204.65,204.695,196100000.0
2008-03-04 16:42:00,204.705,204.81,204.695,204.76,193100000.0
2008-03-04 16:43:00,204.76,204.8,204.74,204.745,268500000.0
2008-03-04 16:44:00,204.745,204.78,204.7,204.71,233300000.0
2008-03-04 16:45:00,204.71,204.74,204.68,204.705,174600000.0
2008-03-04 16:46:00,204.705,204.72,204.64,204.67,196000000.0
2008-03-04 16:47:00,204.67,204.67,204.615,204.65,208700000.0
2008-03-04 16:48:00,204.65,204.705,204.65,204.67,196300000.0
2008-03-04 16:49:00,204.67,204.73,204.67,204.695,192600000.0
2008-03-04 16:50:00,204.695,204.715,204.65,204.67,187500000.0
2008-03-04 16:51:00,204.67,204.72,204.655,204.7,192700000.0
2008-03-04 16:52:00,204.7,204.79,204.675,204.77,189900000.0
2008-03-04 16:53:00,204.765,204.88,204.75,204.85,192500000.0
2008-03-04 16:54:00,204.855,204.87,204.76,204.79,170600000.0
2008-03-04 16:55:00,204.79,204.88,204.77,204.88,175200000.0
2008-03-04 16:56:00,204.87,204.9,204.81,204.85,161100000.0
2008-03-04 16:57:00,204.855,204.9,204.83,204.835,166400000.0
2008-03-04 16:58:00,204.835,204.85,204.805,204.84,180000000.0
2008-03-04 16:59:00,204.84,204.89,204.81,204.84,180600000.0
2008-03-04 17:00:00,204.84,204.9,204.83,204.885,163000000.0
2008-03-04 17:01:00,204.88,204.98,204.86,204.93,171400000.0
2008-03-04 17:02:00,204.93,204.93,204.77,204.79,165100000.0
2008-03-04 17:03:00,204.79,204.8,204.74,204.79,169500000.0
2008-03-04 17:04:00,204.8,204.83,204.74,204.755,181500000.0
2008-03-04 17:05:00,204.755,204.815,204.745,204.745,178900000.0
2008-03-04 17:06:00,204.745,204.84,204.72,204.72,181400000.0
2008-03-04 17:07:00,204.72,204.82,204.69,204.82,188000000.0
2008-03-04 17:08:00,204.82,204.85,204.77,204.78,187600000.0
2008-03-04 17:09:00,204.78,204.8,204.74,204.76,176500000.0
2008-03-04 17:10:00,204.76,204.83,204.76,204.8,177400000.0
2008-03-04 17:11:00,204.8,205.02,204.79,204.99,175900000.0
2008-03-04 17:12:00,204.99,205.0,204.935,204.96,184200000.0
2008-03-04 17:13:00,204.96,205.03,204.93,204.93,188000000.0
2008-03-04 17:14:00,204.93,204.97,204.9,204.93,177500000.0
2008-03-04 17:15:00,204.93,204.98,204.92,204.92,173000000.0
2008-03-04 17:16:00,204.92,204.95,204.91,204.95,184600000.0
2008-03-04 17:17:00,204.95,204.95,204.79,204.82,170800000.0
2008-03-04 17:18:00,204.82,204.86,204.81,204.835,173800000.0
2008-03-04 17:19:00,204.835,204.85,204.81,204.83,179200000.0
2008-03-04 17:20:00,204.83,204.92,204.83,204.92,174400000.0
2008-03-04 17:21:00,204.92,204.99,204.92,204.95,171100000.0
2008-03-04 17:22:00,204.95,204.99,204.9,204.9,173400000.0
2008-03-04 17:23:00,204.9,204.94,204.85,204.925,170600000.0
2008-03-04 17:24:00,204.925,204.94,204.815,204.86,174600000.0
2008-03-04 17:25:00,204.84,204.88,204.815,204.84,193800000.0
2008-03-04 17:26:00,204.84,204.84,204.79,204.82,171800000.0
2008-03-04 17:27:00,204.82,204.86,204.81,204.81,169700000.0
2008-03-04 17:28:00,204.81,204.83,204.79,204.79,193000000.0
2008-03-04 17:29:00,204.79,204.8,204.71,204.73,192300000.0
2008-03-04 17:30:00,204.74,204.74,204.68,204.72,201300000.0
2008-03-04 17:31:00,204.72,204.8,204.72,204.75,184600000.0
2008-03-04 17:32:00,204.75,204.79,204.73,204.74,189600000.0
2008-03-04 17:33:00,204.74,204.75,204.63,204.67,173600000.0
2008-03-04 17:34:00,204.66,204.66,204.62,204.65,195200000.0
2008-03-04 17:35:00,204.67,204.7,204.65,204.69,179200000.0
2008-03-04 17:36:00,204.69,204.73,204.6,204.61,169600000.0
2008-03-04 17:37:00,204.61,204.66,204.595,204.64,196600000.0
2008-03-04 17:38:00,204.635,204.695,204.6,204.68,202100000.0
2008-03-04 17:39:00,204.69,204.69,204.63,204.68,180700000.0
2008-03-04 17:40:00,204.68,204.69,204.6,204.64,235300000.0
2008-03-04 17:41:00,204.64,204.71,204.635,204.695,178700000.0
2008-03-04 17:42:00,204.695,204.7,204.56,204.57,196900000.0
2008-03-04 17:43:00,204.57,204.62,204.565,204.565,183400000.0
2008-03-04 17:44:00,204.565,204.61,204.54,204.61,226400000.0
2008-03-04 17:45:00,204.61,204.64,204.56,204.62,201300000.0
2008-03-04 17:46:00,204.62,204.62,204.545,204.57,204000000.0
2008-03-04 17:47:00,204.57,204.62,204.55,204.55,179700000.0
2008-03-04 17:48:00,204.55,204.59,204.52,204.535,174800000.0
2008-03-04 17:49:00,204.535,204.57,204.45,204.465,163700000.0
2008-03-04 17:50:00,204.46,204.47,204.41,204.435,175200000.0
2008-03-04 17:51:00,204.435,204.48,204.425,204.455,172200000.0
2008-03-04 17:52:00,204.45,204.47,204.425,204.445,189100000.0
2008-03-04 17:53:00,204.445,204.455,204.42,204.42,178700000.0
2008-03-04 17:54:00,204.42,204.45,204.41,204.45,174900000.0
2008-03-04 17:55:00,204.45,204.49,204.43,204.49,163200000.0
2008-03-04 17:56:00,204.47,204.49,204.385,204.395,199400000.0
2008-03-04 17:57:00,204.395,204.4,204.305,204.37,383500000.0
2008-03-04 17:58:00,204.365,204.39,204.255,204.285,381600000.0
2008-03-04 17:59:00,204.285,204.29,204.11,204.12,210900000.0
2008-03-04 18:00:00,204.13,204.13,204.08,204.11,175700000.0
2008-03-04 18:01:00,204.11,204.12,204.01,204.12,196300000.0
2008-03-04 18:02:00,204.12,204.18,204.12,204.16,182200000.0
2008-03-04 18:03:00,204.16,204.27,204.14,204.26,180100000.0
2008-03-04 18:04:00,204.26,204.32,204.24,204.29,202900000.0
2008-03-04 18:05:00,204.29,204.3,204.235,204.245,199800000.0
2008-03-04 18:06:00,204.245,204.245,204.03,204.03,165200000.0
2008-03-04 18:07:00,204.03,204.055,203.95,203.975,180500000.0
2008-03-04 18:08:00,203.97,204.1,203.95,204.07,182100000.0
2008-03-04 18:09:00,204.07,204.15,204.05,204.14,180200000.0
2008-03-04 18:10:00,204.13,204.19,204.075,204.19,188200000.0
2008-03-04 18:11:00,204.19,204.25,204.175,204.175,172800000.0
2008-03-04 18:12:00,204.16,204.25,204.16,204.23,175900000.0
2008-03-04 18:13:00,204.23,204.26,204.18,204.2,171700000.0
2008-03-04 18:14:00,204.2,204.23,204.2,204.23,175600000.0
2008-03-04 18:15:00,204.23,204.27,204.205,204.27,153200000.0
2008-03-04 18:16:00,204.27,204.31,204.23,204.31,189300000.0
2008-03-04 18:17:00,204.31,204.31,204.25,204.265,205200000.0
2008-03-04 18:18:00,204.27,204.31,204.22,204.27,187100000.0
2008-03-04 18:19:00,204.27,204.41,204.27,204.385,176300000.0
2008-03-04 18:20:00,204.39,204.42,204.36,204.38,179400000.0
2008-03-04 18:21:00,204.38,204.39,204.2,204.21,172200000.0
2008-03-04 18:22:00,204.21,204.24,204.14,204.24,179200000.0
2008-03-04 18:23:00,204.24,204.37,204.2,204.335,170200000.0
2008-03-04 18:24:00,204.335,204.335,204.18,204.18,221600000.0
2008-03-04 18:25:00,204.18,204.205,204.14,204.185,154900000.0
2008-03-04 18:26:00,204.185,204.215,204.17,204.195,171400000.0
2008-03-04 18:27:00,204.2,204.21,204.14,204.14,165500000.0
2008-03-04 18:28:00,204.14,204.17,204.12,204.14,195600000.0
2008-03-04 18:29:00,204.15,204.255,204.15,204.255,178400000.0
2008-03-04 18:30:00,204.26,204.315,204.25,204.3,175000000.0
2008-03-04 18:31:00,204.3,204.3,204.145,204.15,184100000.0
2008-03-04 18:32:00,204.16,204.21,204.14,204.185,176200000.0
2008-03-04 18:33:00,204.185,204.22,204.16,204.2,181300000.0
2008-03-04 18:34:00,204.2,204.21,204.12,204.13,187400000.0
2008-03-04 18:35:00,204.13,204.22,204.12,204.18,190000000.0
2008-03-04 18:36:00,204.18,204.21,204.16,204.17,199100000.0
2008-03-04 18:37:00,204.17,204.2,204.12,204.14,186000000.0
2008-03-04 18:38:00,204.14,204.21,204.11,204.18,187700000.0
2008-03-04 18:39:00,204.18,204.19,204.14,204.18,191100000.0
2008-03-04 18:40:00,204.18,204.215,204.14,204.155,227400000.0
2008-03-04 18:41:00,204.155,204.2,204.15,204.17,209600000.0
2008-03-04 18:42:00,204.17,204.185,204.13,204.15,207400000.0
2008-03-04 18:43:00,204.15,204.16,204.06,204.12,239000000.0
2008-03-04 18:44:00,204.12,204.14,204.05,204.12,190200000.0
2008-03-04 18:45:00,204.12,204.15,204.1,204.105,160800000.0
2008-03-04 18:46:00,204.105,204.13,204.08,204.105,167300000.0
2008-03-04 18:47:00,204.1,204.14,204.08,204.11,168600000.0
2008-03-04 18:48:00,204.11,204.2,204.11,204.175,167400000.0
2008-03-04 18:49:00,204.175,204.205,204.17,204.19,165200000.0
2008-03-04 18:50:00,204.19,204.19,204.08,204.11,187100000.0
2008-03-04 18:51:00,204.11,204.11,204.01,204.01,172800000.0
2008-03-04 18:52:00,204.01,204.025,203.94,203.94,205500000.0
2008-03-04 18:53:00,203.95,203.95,203.88,203.93,266800000.0
2008-03-04 18:54:00,203.93,203.965,203.915,203.94,158100000.0
2008-03-04 18:55:00,203.935,203.955,203.89,203.89,179000000.0
2008-03-04 18:56:00,203.89,203.91,203.85,203.87,169500000.0
2008-03-04 18:57:00,203.87,203.92,203.85,203.88,152600000.0
2008-03-04 18:58:00,203.88,203.88,203.82,203.845,173600000.0
2008-03-04 18:59:00,203.865,203.865,203.78,203.83,161100000.0
2008-03-04 19:00:00,203.83,203.84,203.77,203.77,207100000.0
2008-03-04 19:01:00,203.77,203.81,203.76,203.76,175500000.0
2008-03-04 19:02:00,203.76,203.795,203.72,203.78,179600000.0
2008-03-04 19:03:00,203.78,203.895,203.78,203.86,179600000.0
2008-03-04 19:04:00,203.86,203.915,203.84,203.84,172800000.0
2008-03-04 19:05:00,203.84,203.86,203.81,203.825,220000000.0
2008-03-04 19:06:00,203.825,203.905,203.825,203.87,181900000.0
2008-03-04 19:07:00,203.87,203.95,203.845,203.95,195300000.0
2008-03-04 19:08:00,203.95,204.04,203.95,204.02,188000000.0
2008-03-04 19:09:00,204.02,204.04,204.0,204.01,196500000.0
2008-03-04 19:10:00,204.01,204.01,203.95,203.97,175300000.0
2008-03-04 19:11:00,203.97,203.97,203.93,203.95,170000000.0
2008-03-04 19:12:00,203.95,204.16,203.94,204.14,190200000.0
2008-03-04 19:13:00,204.14,204.18,204.095,204.18,182800000.0
2008-03-04 19:14:00,204.18,204.18,204.09,204.105,178300000.0
2008-03-04 19:15:00,204.105,204.105,204.0,204.0,180200000.0
2008-03-04 19:16:00,204.0,204.05,203.985,204.02,197700000.0
2008-03-04 19:17:00,204.02,204.04,203.96,203.96,171800000.0
2008-03-04 19:18:00,203.96,204.03,203.93,203.94,175600000.0
2008-03-04 19:19:00,203.93,203.98,203.93,203.96,174600000.0
2008-03-04 19:20:00,203.96,203.98,203.95,203.95,188800000.0
2008-03-04 19:21:00,203.95,203.97,203.92,203.94,177200000.0
2008-03-04 19:22:00,203.94,204.04,203.92,204.03,176800000.0
2008-03-04 19:23:00,204.03,204.05,203.98,204.05,174000000.0
2008-03-04 19:24:00,204.05,204.05,203.95,204.0,190600000.0
2008-03-04 19:25:00,204.0,204.09,204.0,204.06,196400000.0
2008-03-04 19:26:00,204.06,204.17,204.04,204.15,183600000.0
2008-03-04 19:27:00,204.15,204.18,204.14,204.18,183600000.0
2008-03-04 19:28:00,204.18,204.23,204.165,204.23,225600000.0
2008-03-04 19:29:00,204.23,204.26,204.22,204.24,183000000.0
2008-03-04 19:30:00,204.24,204.28,204.22,204.27,167800000.0
2008-03-04 19:31:00,204.27,204.3,204.25,204.26,196900000.0
2008-03-04 19:32:00,204.26,204.37,204.26,204.355,183800000.0
2008-03-04 19:33:00,204.355,204.37,204.27,204.29,161200000.0
2008-03-04 19:34:00,204.31,204.31,204.26,204.31,196300000.0
2008-03-04 19:35:00,204.315,204.365,204.28,204.28,216800000.0
2008-03-04 19:36:00,204.28,204.305,204.26,204.265,319100000.0
2008-03-04 19:37:00,204.265,204.265,204.215,204.215,307900000.0
2008-03-04 19:38:00,204.215,204.23,204.205,204.23,214800000.0
2008-03-04 19:39:00,204.23,204.26,204.2,204.235,178500000.0
2008-03-04 19:40:00,204.24,204.3,204.195,204.29,183100000.0
2008-03-04 19:41:00,204.275,204.33,204.275,204.31,189600000.0
2008-03-04 19:42:00,204.31,204.39,204.3,204.355,180900000.0
2008-03-04 19:43:00,204.365,204.385,204.27,204.28,178000000.0
2008-03-04 19:44:00,204.28,204.29,204.27,204.27,203700000.0
2008-03-04 19:45:00,204.27,204.32,204.27,204.32,195700000.0
2008-03-04 19:46:00,204.32,204.33,204.275,204.31,192100000.0
2008-03-04 19:47:00,204.315,204.36,204.315,204.36,129200000.0
2008-03-04 19:48:00,204.36,204.37,204.31,204.31,170000000.0
2008-03-04 19:49:00,204.3,204.34,204.26,204.26,179200000.0
2008-03-04 19:50:00,204.26,204.31,204.25,204.285,180700000.0
2008-03-04 19:51:00,204.285,204.285,204.14,204.14,181500000.0
2008-03-04 19:52:00,204.14,204.17,204.065,204.065,180900000.0
2008-03-04 19:53:00,204.05,204.05,203.985,204.02,179700000.0
2008-03-04 19:54:00,204.02,204.05,203.99,204.02,214000000.0
2008-03-04 19:55:00,204.02,204.03,203.99,204.0,178700000.0
2008-03-04 19:56:00,204.0,204.02,203.985,203.985,191900000.0
2008-03-04 19:57:00,203.985,203.99,203.84,203.84,238100000.0
2008-03-04 19:58:00,203.84,203.92,203.84,203.87,200300000.0
2008-03-04 19:59:00,203.87,203.965,203.85,203.95,205900000.0
2008-03-04 20:00:00,203.96,203.975,203.91,203.975,206300000.0
2008-03-04 20:01:00,203.975,204.035,203.975,203.985,279700000.0
2008-03-04 20:02:00,203.985,204.03,203.93,203.93,188900000.0
2008-03-04 20:03:00,203.93,203.93,203.82,203.84,193400000.0
2008-03-04 20:04:00,203.84,203.86,203.685,203.74,157500000.0
2008-03-04 20:05:00,203.75,203.77,203.7,203.765,231400000.0
2008-03-04 20:06:00,203.75,203.77,203.695,203.765,147200000.0
2008-03-04 20:07:00,203.765,203.83,203.765,203.775,159000000.0
2008-03-04 20:08:00,203.775,203.89,203.765,203.87,229600000.0
2008-03-04 20:09:00,203.875,203.875,203.82,203.835,187200000.0
2008-03-04 20:10:00,203.835,203.855,203.81,203.83,242200000.0
2008-03-04 20:11:00,203.83,203.925,203.82,203.885,236200000.0
2008-03-04 20:12:00,203.88,203.905,203.84,203.84,247400000.0
2008-03-04 20:13:00,203.84,203.94,203.84,203.915,319100000.0
2008-03-04 20:14:00,203.915,203.98,203.895,203.96,243600000.0
2008-03-04 20:15:00,203.96,204.05,203.96,204.04,156100000.0
2008-03-04 20:16:00,204.04,204.05,203.98,203.98,187000000.0
2008-03-04 20:17:00,203.98,204.0,203.965,203.985,164000000.0
2008-03-04 20:18:00,203.99,204.115,203.975,204.11,144400000.0
2008-03-04 20:19:00,204.11,204.115,204.065,204.08,202500000.0
2008-03-04 20:20:00,204.08,204.16,204.08,204.16,290000000.0
2008-03-04 20:21:00,204.16,204.16,204.08,204.115,245200000.0
2008-03-04 20:22:00,204.115,204.14,204.1,204.12,167300000.0
2008-03-04 20:23:00,204.12,204.125,204.05,204.05,192600000.0
2008-03-04 20:24:00,204.05,204.07,204.01,204.03,170000000.0
2008-03-04 20:25:00,204.03,204.1,204.03,204.065,176100000.0
2008-03-04 20:26:00,204.065,204.25,204.06,204.25,239500000.0
2008-03-04 20:27:00,204.25,204.51,204.25,204.49,174100000.0
2008-03-04 20:28:00,204.49,204.54,204.38,204.4,181400000.0
2008-03-04 20:29:00,204.4,204.43,204.36,204.4,200900000.0
2008-03-04 20:30:00,204.4,204.4,204.345,204.365,169500000.0
2008-03-04 20:31:00,204.365,204.365,204.32,204.33,181100000.0
2008-03-04 20:32:00,204.33,204.34,204.275,204.28,305600000.0
2008-03-04 20:33:00,204.28,204.28,204.155,204.17,177800000.0
2008-03-04 20:34:00,204.17,204.23,204.155,204.17,205800000.0
2008-03-04 20:35:00,204.17,204.175,204.005,204.005,317900000.0
2008-03-04 20:36:00,204.0,204.04,203.945,203.985,176200000.0
2008-03-04 20:37:00,203.99,203.99,203.86,203.89,188300000.0
2008-03-04 20:38:00,203.89,204.05,203.89,204.05,224300000.0
2008-03-04 20:39:00,204.05,204.05,203.99,203.995,187700000.0
2008-03-04 20:40:00,204.005,204.085,203.975,204.075,136400000.0
2008-03-04 20:41:00,204.075,204.24,204.075,204.17,156600000.0
2008-03-04 20:42:00,204.18,204.3,204.17,204.29,218600000.0
2008-03-04 20:43:00,204.29,204.29,204.19,204.24,189000000.0
2008-03-04 20:44:00,204.24,204.29,204.2,204.21,175300000.0
2008-03-04 20:45:00,204.21,204.25,204.19,204.2,180400000.0
2008-03-04 20:46:00,204.2,204.4,204.2,204.37,182400000.0
2008-03-04 20:47:00,204.37,204.37,204.26,204.32,195200000.0
2008-03-04 20:48:00,204.32,204.34,204.26,204.3,203500000.0
2008-03-04 20:49:00,204.33,204.34,204.29,204.29,178100000.0
2008-03-04 20:50:00,204.29,204.3,204.25,204.26,189900000.0
2008-03-04 20:51:00,204.26,204.32,204.25,204.32,221700000.0
2008-03-04 20:52:00,204.32,204.41,204.31,204.355,189200000.0
2008-03-04 20:53:00,204.355,204.41,204.325,204.41,169900000.0
2008-03-04 20:54:00,204.41,204.49,204.41,204.48,174600000.0
2008-03-04 20:55:00,204.49,204.49,204.32,204.34,186500000.0
2008-03-04 20:56:00,204.34,204.38,204.32,204.36,169400000.0
2008-03-04 20:57:00,204.35,204.36,204.27,204.275,194900000.0
2008-03-04 20:58:00,204.275,204.36,204.16,204.3,184400000.0
2008-03-04 20:59:00,204.3,204.3,204.2,204.21,176900000.0
2008-03-04 21:00:00,204.22,204.23,204.16,204.21,191100000.0
2008-03-04 21:01:00,204.21,204.24,204.17,204.19,171600000.0
2008-03-04 21:02:00,204.19,204.19,204.09,204.135,187800000.0
2008-03-04 21:03:00,204.13,204.23,204.115,204.23,181900000.0
2008-03-04 21:04:00,204.23,204.3,204.225,204.285,162600000.0
2008-03-04 21:05:00,204.285,204.31,204.235,204.24,279700000.0
2008-03-04 21:06:00,204.24,204.255,204.22,204.225,210000000.0
2008-03-04 21:07:00,204.225,204.235,204.125,204.14,195000000.0
2008-03-04 21:08:00,204.14,204.245,204.13,204.23,187200000.0
2008-03-04 21:09:00,204.23,204.235,204.175,204.21,183300000.0
2008-03-04 21:10:00,204.21,204.27,204.195,204.26,180800000.0
2008-03-04 21:11:00,204.26,204.28,204.16,204.17,199200000.0
2008-03-04 21:12:00,204.18,204.19,204.11,204.13,184200000.0
2008-03-04 21:13:00,204.13,204.21,204.13,204.18,190400000.0
2008-03-04 21:14:00,204.18,204.23,204.16,204.22,188800000.0
2008-03-04 21:15:00,204.22,204.24,204.18,204.2,313400000.0
2008-03-04 21:16:00,204.2,204.26,204.2,204.24,191900000.0
2008-03-04 21:17:00,204.24,204.26,204.22,204.23,178800000.0
2008-03-04 21:18:00,204.23,204.23,204.185,204.2,183300000.0
2008-03-04 21:19:00,204.205,204.25,204.2,204.25,187400000.0
2008-03-04 21:20:00,204.25,204.29,204.21,204.26,192500000.0
2008-03-04 21:21:00,204.255,204.415,204.255,204.285,179600000.0
2008-03-04 21:22:00,204.27,204.37,204.27,204.33,188200000.0
2008-03-04 21:23:00,204.33,204.44,204.33,204.39,176900000.0
2008-03-04 21:24:00,204.39,204.44,204.36,204.44,208900000.0
2008-03-04 21:25:00,204.44,204.51,204.44,204.5,199200000.0
2008-03-04 21:26:00,204.5,204.52,204.47,204.49,180800000.0
2008-03-04 21:27:00,204.49,204.5,204.38,204.385,187700000.0
2008-03-04 21:28:00,204.395,204.44,204.33,204.33,168200000.0
2008-03-04 21:29:00,204.33,204.36,204.29,204.3,176300000.0
2008-03-04 21:30:00,204.3,204.34,204.295,204.295,181100000.0
2008-03-04 21:31:00,204.295,204.335,204.29,204.32,162000000.0
2008-03-04 21:32:00,204.32,204.39,204.32,204.37,178800000.0
2008-03-04 21:33:00,204.37,204.39,204.33,204.33,187600000.0
2008-03-04 21:34:00,204.33,204.375,204.305,204.375,188900000.0
2008-03-04 21:35:00,204.375,204.39,204.33,204.365,159700000.0
2008-03-04 21:36:00,204.365,204.39,204.34,204.35,172400000.0
2008-03-04 21:37:00,204.35,204.35,204.33,204.35,177300000.0
2008-03-04 21:38:00,204.355,204.455,204.33,204.42,167000000.0
2008-03-04 21:39:00,204.405,204.495,204.405,204.495,171200000.0
2008-03-04 21:40:00,204.495,204.54,204.49,204.54,179600000.0
2008-03-04 21:41:00,204.54,204.67,204.54,204.67,199300000.0
2008-03-04 21:42:00,204.67,204.715,204.63,204.685,191100000.0
2008-03-04 21:43:00,204.685,204.835,204.67,204.795,389600000.0
2008-03-04 21:44:00,204.795,204.81,204.77,204.79,368700000.0
2008-03-04 21:45:00,204.79,204.8,204.755,204.78,214200000.0
2008-03-04 21:46:00,204.78,204.79,204.72,204.75,192200000.0
2008-03-04 21:47:00,204.75,204.84,204.74,204.74,183400000.0
2008-03-04 21:48:00,204.74,204.925,204.74,204.925,180200000.0
2008-03-04 21:49:00,204.935,205.11,204.935,204.955,168500000.0
2008-03-04 21:50:00,204.955,204.96,204.88,204.93,186000000.0
2008-03-04 21:51:00,204.93,204.94,204.9,204.91,185600000.0
2008-03-04 21:52:00,204.91,204.995,204.875,204.875,183700000.0
2008-03-04 21:53:00,204.875,204.88,204.8,204.83,176700000.0
2008-03-04 21:54:00,204.83,204.88,204.83,204.86,183800000.0
2008-03-04 21:55:00,204.86,204.88,204.77,204.775,165800000.0
2008-03-04 21:56:00,204.775,204.85,204.74,204.74,168300000.0
2008-03-04 21:57:00,204.74,204.76,204.73,204.73,183000000.0
2008-03-04 21:58:00,204.73,204.73,204.66,204.71,165800000.0
2008-03-04 21:59:00,204.71,204.79,204.705,204.79,170000000.0
2008-03-04 22:00:00,204.79,204.81,204.75,204.76,169200000.0
2008-03-04 22:01:00,204.76,204.82,204.75,204.77,173600000.0
2008-03-04 22:02:00,204.77,204.78,204.74,204.74,212400000.0
2008-03-04 22:03:00,204.745,204.925,204.745,204.9,143700000.0
2008-03-04 22:04:00,204.9,205.055,204.885,205.025,176300000.0
2008-03-04 22:05:00,205.025,205.09,205.005,205.045,112800000.0
2008-03-04 22:06:00,205.045,205.1,205.03,205.1,153100000.0
2008-03-04 22:07:00,205.1,205.27,205.1,205.27,155500000.0
2008-03-04 22:08:00,205.27,205.34,205.24,205.32,180000000.0
2008-03-04 22:09:00,205.32,205.33,205.265,205.285,190800000.0
2008-03-04 22:10:00,205.285,205.3,205.12,205.12,155900000.0
2008-03-04 22:11:00,205.12,205.125,205.045,205.085,202700000.0
2008-03-04 22:12:00,205.085,205.11,205.03,205.08,164100000.0
2008-03-04 22:13:00,205.08,205.155,205.07,205.155,114900000.0
2008-03-04 22:14:00,205.155,205.21,205.145,205.155,131400000.0
2008-03-04 22:15:00,205.155,205.29,205.15,205.19,157400000.0
2008-03-04 22:16:00,205.19,205.33,205.19,205.3,195800000.0
2008-03-04 22:17:00,205.3,205.3,205.15,205.17,154500000.0
2008-03-04 22:18:00,205.17,205.18,205.13,205.17,182900000.0
2008-03-04 22:19:00,205.17,205.24,205.1,205.24,168300000.0
2008-03-04 22:20:00,205.23,205.245,205.155,205.175,269500000.0
2008-03-04 22:21:00,205.185,205.205,205.15,205.15,177000000.0
2008-03-04 22:22:00,205.15,205.19,205.13,205.15,205600000.0
2008-03-04 22:23:00,205.15,205.15,205.05,205.08,169000000.0
2008-03-04 22:24:00,205.08,205.09,205.04,205.07,219000000.0
2008-03-04 22:25:00,205.07,205.07,204.99,205.01,204900000.0
2008-03-04 22:26:00,205.01,205.01,204.94,204.95,198100000.0
2008-03-04 22:27:00,204.95,204.96,204.87,204.93,186700000.0
2008-03-04 22:28:00,204.93,204.945,204.91,204.925,211300000.0
2008-03-04 22:29:00,204.925,204.96,204.92,204.94,193600000.0
2008-03-04 22:30:00,204.94,204.99,204.925,204.99,151700000.0
2008-03-04 22:31:00,204.99,205.025,204.985,205.015,236800000.0
2008-03-04 22:32:00,205.015,205.035,205.01,205.025,140900000.0
2008-03-04 22:33:00,205.025,205.135,205.025,205.115,180100000.0
2008-03-04 22:34:00,205.115,205.205,205.115,205.175,184700000.0
2008-03-04 22:35:00,205.175,205.34,205.135,205.335,143100000.0
2008-03-04 22:36:00,205.335,205.37,205.195,205.195,151200000.0
2008-03-04 22:37:00,205.195,205.215,205.175,205.175,121000000.0
2008-03-04 22:38:00,205.175,205.235,205.175,205.21,111400000.0
2008-03-04 22:39:00,205.21,205.345,205.19,205.305,95200000.0
2008-03-04 22:40:00,205.3,205.32,205.255,205.29,109500000.0
2008-03-04 22:41:00,205.29,205.41,205.285,205.405,180200000.0
2008-03-04 22:42:00,205.405,205.45,205.31,205.42,117100000.0
2008-03-04 22:43:00,205.42,205.455,205.39,205.4,155700000.0
2008-03-04 22:44:00,205.4,205.42,205.325,205.355,178900000.0
2008-03-04 22:45:00,205.355,205.4,205.34,205.35,118100000.0
2008-03-04 22:46:00,205.35,205.395,205.32,205.33,125600000.0
2008-03-04 22:47:00,205.335,205.34,205.195,205.205,220400000.0
2008-03-04 22:48:00,205.205,205.245,205.195,205.2,83600000.0
2008-03-04 22:49:00,205.2,205.22,205.195,205.2,170300000.0
2008-03-04 22:50:00,205.2,205.22,205.14,205.14,211300000.0
2008-03-04 22:51:00,205.14,205.235,205.14,205.205,146800000.0
2008-03-04 22:52:00,205.205,205.23,205.185,205.185,81400000.0
2008-03-04 22:53:00,205.175,205.315,205.165,205.295,97100000.0
2008-03-04 22:54:00,205.295,205.295,205.22,205.22,88900000.0
2008-03-04 22:55:00,205.215,205.255,205.21,205.24,141700000.0
2008-03-04 22:56:00,205.24,205.275,205.205,205.235,279300000.0
2008-03-04 22:57:00,205.235,205.275,205.235,205.27,130100000.0
2008-03-04 22:58:00,205.27,205.275,205.235,205.235,133900000.0
2008-03-04 22:59:00,205.235,205.245,205.205,205.205,105800000.0
2008-03-04 23:00:00,205.205,205.245,205.185,205.23,147400000.0
2008-03-04 23:01:00,205.23,205.25,205.205,205.22,78800000.0
2008-03-04 23:02:00,205.22,205.24,205.205,205.24,119400000.0
2008-03-04 23:03:00,205.24,205.24,205.22,205.22,188600000.0
2008-03-04 23:04:00,205.22,205.235,205.21,205.235,96600000.0
2008-03-04 23:05:00,205.235,205.245,205.175,205.19,114500000.0
2008-03-04 23:06:00,205.19,205.2,205.17,205.17,247500000.0
2008-03-04 23:07:00,205.17,205.17,205.16,205.165,101300000.0
2008-03-04 23:08:00,205.165,205.2,205.16,205.16,125000000.0
2008-03-04 23:09:00,205.16,205.165,205.14,205.155,194900000.0
2008-03-04 23:10:00,205.155,205.2,205.155,205.2,196200000.0
2008-03-04 23:11:00,205.2,205.22,205.2,205.2,195400000.0
2008-03-04 23:12:00,205.2,205.2,205.185,205.2,114000000.0
2008-03-04 23:13:00,205.2,205.205,205.175,205.18,150700000.0
2008-03-04 23:14:00,205.18,205.19,205.17,205.17,156700000.0
2008-03-04 23:15:00,205.17,205.2,205.17,205.2,72200000.0
2008-03-04 23:16:00,205.2,205.215,205.195,205.195,89000000.0
2008-03-04 23:17:00,205.195,205.2,205.19,205.195,92300000.0
2008-03-04 23:18:00,205.195,205.2,205.19,205.19,147200000.0
2008-03-04 23:19:00,205.19,205.2,205.19,205.19,210200000.0
2008-03-04 23:20:00,205.19,205.21,205.19,205.21,219000000.0
2008-03-04 23:21:00,205.21,205.21,205.19,205.19,222200000.0
2008-03-04 23:22:00,205.19,205.195,205.17,205.17,197400000.0
2008-03-04 23:23:00,205.17,205.175,205.145,205.165,111300000.0
2008-03-04 23:24:00,205.165,205.165,205.14,205.16,622600000.0
2008-03-04 23:25:00,205.16,205.17,205.14,205.17,376500000.0
2008-03-04 23:26:00,205.17,205.17,205.135,205.14,259200000.0
2008-03-04 23:27:00,205.14,205.14,205.115,205.12,195100000.0
2008-03-04 23:28:00,205.12,205.16,205.12,205.15,266500000.0
2008-03-04 23:29:00,205.15,205.16,205.14,205.145,240900000.0
2008-03-04 23:30:00,205.145,205.15,205.13,205.14,239700000.0
2008-03-04 23:31:00,205.14,205.14,205.13,205.14,182000000.0
2008-03-04 23:32:00,205.14,205.155,205.135,205.145,372300000.0
2008-03-04 23:33:00,205.145,205.145,205.13,205.13,165000000.0
2008-03-04 23:34:00,205.13,205.205,205.13,205.165,150400000.0
2008-03-04 23:35:00,205.165,205.165,205.13,205.14,189400000.0
2008-03-04 23:36:00,205.14,205.185,205.135,205.175,291600000.0
2008-03-04 23:37:00,205.175,205.225,205.15,205.175,199400000.0
2008-03-04 23:38:00,205.175,205.19,205.15,205.18,159700000.0
2008-03-04 23:39:00,205.17,205.17,205.15,205.15,204300000.0
2008-03-04 23:40:00,205.15,205.26,205.145,205.23,281900000.0
2008-03-04 23:41:00,205.23,205.285,205.21,205.27,137900000.0
2008-03-04 23:42:00,205.27,205.29,205.24,205.29,309900000.0
2008-03-04 23:43:00,205.29,205.31,205.26,205.28,255400000.0
2008-03-04 23:44:00,205.28,205.28,205.23,205.23,460900000.0
2008-03-04 23:45:00,205.23,205.26,205.21,205.25,160300000.0
2008-03-04 23:46:00,205.25,205.265,205.24,205.25,92200000.0
2008-03-04 23:47:00,205.25,205.27,205.235,205.27,252400000.0
2008-03-04 23:48:00,205.27,205.27,205.235,205.235,69200000.0
2008-03-04 23:49:00,205.235,205.285,205.22,205.275,95900000.0
2008-03-04 23:50:00,205.27,205.27,205.24,205.265,248300000.0
2008-03-04 23:51:00,205.265,205.265,205.185,205.205,406800000.0
2008-03-04 23:52:00,205.205,205.275,205.2,205.23,157800000.0
2008-03-04 23:53:00,205.23,205.315,205.18,205.295,399500000.0
2008-03-04 23:54:00,205.295,205.31,205.275,205.275,166400000.0
2008-03-04 23:55:00,205.275,205.325,205.275,205.315,276400000.0
2008-03-04 23:56:00,205.315,205.35,205.31,205.34,263600000.0
2008-03-04 23:57:00,205.34,205.345,205.285,205.285,811800000.0
2008-03-04 23:58:00,205.285,205.285,205.285,205.285,130800000.0
2008-03-04 23:59:00,205.285,205.32,205.285,205.285,274800000.0
2008-03-05 00:00:00,205.285,205.285,205.22,205.22,691000000.0
2008-03-05 00:01:00,205.22,205.24,205.12,205.16,784000000.0
2008-03-05 00:02:00,205.16,205.18,205.16,205.16,804000000.0
2008-03-05 00:03:00,205.16,205.21,205.16,205.21,729600000.0
2008-03-05 00:04:00,205.21,205.24,205.18,205.18,804800000.0
2008-03-05 00:05:00,205.18,205.26,205.18,205.22,874400000.0
2008-03-05 00:06:00,205.22,205.26,205.22,205.22,1598400000.0
2008-03-05 00:07:00,205.22,205.23,205.22,205.23,628800000.0
2008-03-05 00:08:00,205.23,205.24,205.21,205.24,475200000.0
2008-03-05 00:09:00,205.24,205.24,205.21,205.23,258400000.0
2008-03-05 00:10:00,205.23,205.25,205.23,205.25,180800000.0
2008-03-05 00:11:00,205.25,205.27,205.24,205.26,172800000.0
2008-03-05 00:12:00,205.26,205.27,205.25,205.26,177400000.0
2008-03-05 00:13:00,205.26,205.26,205.245,205.245,169400000.0
2008-03-05 00:14:00,205.245,205.29,205.245,205.27,161300000.0
2008-03-05 00:15:00,205.27,205.27,205.2,205.25,194600000.0
2008-03-05 00:16:00,205.25,205.3,205.25,205.3,162200000.0
2008-03-05 00:17:00,205.3,205.32,205.27,205.31,228300000.0
2008-03-05 00:18:00,205.31,205.335,205.2,205.23,278600000.0
2008-03-05 00:19:00,205.23,205.23,205.205,205.22,162000000.0
2008-03-05 00:20:00,205.22,205.22,205.19,205.22,180000000.0
2008-03-05 00:21:00,205.22,205.25,205.22,205.22,176200000.0
2008-03-05 00:22:00,205.22,205.24,205.22,205.23,181200000.0
2008-03-05 00:23:00,205.23,205.26,205.23,205.25,224000000.0
2008-03-05 00:24:00,205.25,205.25,205.23,205.25,268100000.0
2008-03-05 00:25:00,205.25,205.27,205.24,205.27,250000000.0
2008-03-05 00:26:00,205.27,205.28,205.24,205.24,223400000.0
2008-03-05 00:27:00,205.24,205.31,205.24,205.31,228600000.0
2008-03-05 00:28:00,205.29,205.32,205.29,205.29,178800000.0
2008-03-05 00:29:00,205.29,205.43,205.29,205.41,200200000.0
2008-03-05 00:30:00,205.41,205.46,205.37,205.45,168000000.0
2008-03-05 00:31:00,205.47,205.475,205.41,205.43,190800000.0
2008-03-05 00:32:00,205.43,205.45,205.39,205.39,283600000.0
2008-03-05 00:33:00,205.39,205.41,205.34,205.36,230000000.0
2008-03-05 00:34:00,205.36,205.4,205.36,205.38,193700000.0
2008-03-05 00:35:00,205.38,205.38,205.34,205.35,189400000.0
2008-03-05 00:36:00,205.35,205.36,205.33,205.34,114900000.0
2008-03-05 00:37:00,205.34,205.34,205.32,205.34,110500000.0
2008-03-05 00:38:00,205.34,205.36,205.32,205.34,111500000.0
2008-03-05 00:39:00,205.34,205.34,205.31,205.31,145200000.0
2008-03-05 00:40:00,205.31,205.32,205.29,205.31,137800000.0
2008-03-05 00:41:00,205.31,205.38,205.31,205.36,209600000.0
2008-03-05 00:42:00,205.36,205.36,205.315,205.32,169600000.0
2008-03-05 00:43:00,205.32,205.335,205.32,205.32,121800000.0
2008-03-05 00:44:00,205.32,205.32,205.305,205.31,153000000.0
2008-03-05 00:45:00,205.31,205.355,205.3,205.355,154700000.0
2008-03-05 00:46:00,205.355,205.375,205.345,205.345,171000000.0
2008-03-05 00:47:00,205.345,205.355,205.34,205.355,132600000.0
2008-03-05 00:48:00,205.355,205.375,205.355,205.375,188400000.0
2008-03-05 00:49:00,205.375,205.375,205.365,205.375,140400000.0
2008-03-05 00:50:00,205.375,205.385,205.355,205.355,164200000.0
2008-03-05 00:51:00,205.355,205.365,205.355,205.355,440200000.0
2008-03-05 00:52:00,205.355,205.355,205.355,205.355,464800000.0
2008-03-05 00:53:00,205.355,205.355,205.32,205.325,234000000.0
2008-03-05 00:54:00,205.325,205.365,205.31,205.345,147100000.0
2008-03-05 00:55:00,205.345,205.345,205.315,205.325,113400000.0
2008-03-05 00:56:00,205.315,205.325,205.295,205.325,140900000.0
2008-03-05 00:57:00,205.325,205.325,205.315,205.315,130400000.0
2008-03-05 00:58:00,205.315,205.355,205.315,205.325,216600000.0
2008-03-05 00:59:00,205.325,205.34,205.315,205.315,197300000.0
2008-03-05 01:00:00,205.315,205.345,205.29,205.345,172800000.0
2008-03-05 01:01:00,205.345,205.345,205.285,205.33,121700000.0
2008-03-05 01:02:00,205.33,205.33,205.295,205.295,201300000.0
2008-03-05 01:03:00,205.295,205.305,205.295,205.305,168400000.0
2008-03-05 01:04:00,205.305,205.365,205.305,205.34,147600000.0
2008-03-05 01:05:00,205.34,205.4,205.34,205.4,151700000.0
2008-03-05 01:06:00,205.4,205.4,205.355,205.37,175600000.0
2008-03-05 01:07:00,205.37,205.405,205.34,205.36,170800000.0
2008-03-05 01:08:00,205.36,205.42,205.35,205.37,172600000.0
2008-03-05 01:09:00,205.37,205.415,205.37,205.41,133500000.0
2008-03-05 01:10:00,205.41,205.41,205.39,205.39,168100000.0
2008-03-05 01:11:00,205.39,205.395,205.37,205.39,171100000.0
2008-03-05 01:12:00,205.39,205.39,205.35,205.38,183000000.0
2008-03-05 01:13:00,205.38,205.385,205.31,205.32,171000000.0
2008-03-05 01:14:00,205.32,205.335,205.31,205.31,152400000.0
2008-03-05 01:15:00,205.31,205.34,205.305,205.34,158800000.0
2008-03-05 01:16:00,205.34,205.36,205.325,205.36,178900000.0
2008-03-05 01:17:00,205.36,205.36,205.27,205.285,161300000.0
2008-03-05 01:18:00,205.285,205.34,205.28,205.32,158800000.0
2008-03-05 01:19:00,205.32,205.33,205.27,205.27,170400000.0
2008-03-05 01:20:00,205.27,205.365,205.27,205.34,176400000.0
2008-03-05 01:21:00,205.34,205.34,205.24,205.27,184400000.0
2008-03-05 01:22:00,205.27,205.29,205.24,205.28,181900000.0
2008-03-05 01:23:00,205.28,205.29,205.26,205.28,172300000.0
2008-03-05 01:24:00,205.28,205.29,205.26,205.26,182100000.0
2008-03-05 01:25:00,205.26,205.27,205.24,205.245,185600000.0
2008-03-05 01:26:00,205.255,205.3,205.255,205.28,170900000.0
2008-03-05 01:27:00,205.28,205.3,205.27,205.29,177300000.0
2008-03-05 01:28:00,205.29,205.3,205.27,205.27,175600000.0
2008-03-05 01:29:00,205.27,205.27,205.25,205.26,178300000.0
2008-03-05 01:30:00,205.26,205.26,205.205,205.235,170000000.0
2008-03-05 01:31:00,205.245,205.305,205.24,205.305,173200000.0
2008-03-05 01:32:00,205.305,205.31,205.225,205.25,224000000.0
2008-03-05 01:33:00,205.255,205.34,205.255,205.34,172300000.0
2008-03-05 01:34:00,205.34,205.37,205.31,205.33,195800000.0
2008-03-05 01:35:00,205.325,205.33,205.295,205.295,207600000.0
2008-03-05 01:36:00,205.295,205.31,205.235,205.31,169200000.0
2008-03-05 01:37:00,205.31,205.32,205.3,205.32,174400000.0
2008-03-05 01:38:00,205.31,205.32,205.3,205.31,186800000.0
2008-03-05 01:39:00,205.31,205.36,205.31,205.33,304800000.0
2008-03-05 01:40:00,205.33,205.375,205.33,205.355,440200000.0
2008-03-05 01:41:00,205.355,205.355,205.32,205.32,501200000.0
2008-03-05 01:42:00,205.325,205.325,205.3,205.31,204600000.0
2008-03-05 01:43:00,205.31,205.355,205.31,205.355,470500000.0
2008-03-05 01:44:00,205.34,205.355,205.32,205.34,451200000.0
2008-03-05 01:45:00,205.34,205.365,205.3,205.34,186000000.0
2008-03-05 01:46:00,205.34,205.34,205.31,205.33,369200000.0
2008-03-05 01:47:00,205.33,205.35,205.31,205.34,202800000.0
2008-03-05 01:48:00,205.34,205.35,205.335,205.35,181000000.0
2008-03-05 01:49:00,205.35,205.35,205.325,205.325,148200000.0
2008-03-05 01:50:00,205.325,205.345,205.265,205.31,127800000.0
2008-03-05 01:51:00,205.31,205.315,205.29,205.29,224000000.0
2008-03-05 01:52:00,205.29,205.29,205.275,205.275,179200000.0
2008-03-05 01:53:00,205.275,205.285,205.275,205.28,225000000.0
2008-03-05 01:54:00,205.28,205.28,205.24,205.26,186800000.0
2008-03-05 01:55:00,205.26,205.27,205.26,205.27,183200000.0
2008-03-05 01:56:00,205.27,205.27,205.21,205.23,298800000.0
2008-03-05 01:57:00,205.23,205.265,205.23,205.255,365300000.0
2008-03-05 01:58:00,205.255,205.255,205.24,205.24,133800000.0
2008-03-05 01:59:00,205.24,205.24,205.215,205.22,176000000.0
2008-03-05 02:00:00,205.22,205.235,205.205,205.225,367300000.0
2008-03-05 02:01:00,205.235,205.255,205.205,205.215,442000000.0
2008-03-05 02:02:00,205.215,205.255,205.205,205.255,355200000.0
2008-03-05 02:03:00,205.255,205.3,205.235,205.275,183400000.0
2008-03-05 02:04:00,205.275,205.295,205.25,205.275,583400000.0
2008-03-05 02:05:00,205.275,205.275,205.245,205.25,162600000.0
2008-03-05 02:06:00,205.25,205.265,205.24,205.25,306800000.0
2008-03-05 02:07:00,205.25,205.315,205.25,205.29,181600000.0
2008-03-05 02:08:00,205.28,205.305,205.255,205.255,1027400000.0
2008-03-05 02:09:00,205.255,205.265,205.195,205.195,874200000.0
2008-03-05 02:10:00,205.19,205.205,205.145,205.205,300600000.0
2008-03-05 02:11:00,205.205,205.305,205.195,205.275,654600000.0
2008-03-05 02:12:00,205.275,205.315,205.265,205.31,866000000.0
2008-03-05 02:13:00,205.31,205.325,205.285,205.29,588200000.0
2008-03-05 02:14:00,205.29,205.335,205.29,205.3,575000000.0
2008-03-05 02:15:00,205.3,205.345,205.3,205.345,469600000.0
2008-03-05 02:16:00,205.345,205.345,205.315,205.32,132600000.0
2008-03-05 02:17:00,205.32,205.32,205.315,205.315,133800000.0
2008-03-05 02:18:00,205.315,205.325,205.31,205.32,133800000.0
2008-03-05 02:19:00,205.32,205.335,205.31,205.325,135200000.0
2008-03-05 02:20:00,205.325,205.355,205.325,205.345,501800000.0
2008-03-05 02:21:00,205.345,205.345,205.315,205.315,714600000.0
2008-03-05 02:22:00,205.315,205.315,205.285,205.295,526200000.0
2008-03-05 02:23:00,205.295,205.295,205.245,205.245,710400000.0
2008-03-05 02:24:00,205.245,205.26,205.225,205.225,362600000.0
2008-03-05 02:25:00,205.225,205.265,205.225,205.245,158800000.0
2008-03-05 02:26:00,205.245,205.245,205.235,205.235,336600000.0
2008-03-05 02:27:00,205.235,205.235,205.235,205.235,696300000.0
2008-03-05 02:28:00,205.235,205.235,205.195,205.195,602100000.0
2008-03-05 02:29:00,205.195,205.245,205.195,205.205,221200000.0
2008-03-05 02:30:00,205.215,205.265,205.205,205.215,94800000.0
2008-03-05 02:31:00,205.215,205.235,205.215,205.215,65100000.0
2008-03-05 02:32:00,205.215,205.215,205.165,205.215,70000000.0
2008-03-05 02:33:00,205.215,205.215,205.165,205.165,64500000.0
2008-03-05 02:34:00,205.165,205.165,205.11,205.125,109600000.0
2008-03-05 02:35:00,205.125,205.135,205.115,205.135,81100000.0
2008-03-05 02:36:00,205.135,205.165,205.13,205.155,120900000.0
2008-03-05 02:37:00,205.155,205.175,205.145,205.165,80300000.0
2008-03-05 02:38:00,205.165,205.215,205.16,205.195,149300000.0
2008-03-05 02:39:00,205.195,205.205,205.185,205.195,95000000.0
2008-03-05 02:40:00,205.195,205.205,205.185,205.185,80000000.0
2008-03-05 02:41:00,205.185,205.205,205.185,205.205,100700000.0
2008-03-05 02:42:00,205.205,205.22,205.145,205.145,185200000.0
2008-03-05 02:43:00,205.145,205.175,205.145,205.155,126300000.0
2008-03-05 02:44:00,205.155,205.195,205.155,205.155,114900000.0
2008-03-05 02:45:00,205.155,205.185,205.15,205.185,137300000.0
2008-03-05 02:46:00,205.175,205.175,205.155,205.16,79500000.0
2008-03-05 02:47:00,205.16,205.185,205.145,205.185,156900000.0
2008-03-05 02:48:00,205.185,205.185,205.145,205.155,115800000.0
2008-03-05 02:49:00,205.155,205.155,205.135,205.145,123300000.0
2008-03-05 02:50:00,205.145,205.165,205.14,205.165,124500000.0
2008-03-05 02:51:00,205.165,205.175,205.155,205.165,86200000.0
2008-03-05 02:52:00,205.165,205.185,205.16,205.185,122400000.0
2008-03-05 02:53:00,205.185,205.265,205.185,205.225,100100000.0
2008-03-05 02:54:00,205.225,205.255,205.215,205.215,201100000.0
2008-03-05 02:55:00,205.215,205.225,205.105,205.105,154200000.0
2008-03-05 02:56:00,205.105,205.125,204.975,204.975,142100000.0
2008-03-05 02:57:00,204.985,205.095,204.965,205.085,135500000.0
2008-03-05 02:58:00,205.085,205.095,205.05,205.085,122800000.0
2008-03-05 02:59:00,205.085,205.105,205.075,205.085,132100000.0
2008-03-05 03:00:00,205.085,205.085,205.015,205.065,96200000.0
2008-03-05 03:01:00,205.065,205.145,205.055,205.12,141600000.0
2008-03-05 03:02:00,205.12,205.125,205.095,205.12,141100000.0
2008-03-05 03:03:00,205.12,205.12,205.12,205.12,178400000.0
2008-03-05 03:04:00,205.12,205.125,205.12,205.12,174800000.0
2008-03-05 03:05:00,205.12,205.12,205.105,205.11,177500000.0
2008-03-05 03:06:00,205.11,205.23,205.105,205.22,158000000.0
2008-03-05 03:07:00,205.22,205.28,205.22,205.26,174400000.0
2008-03-05 03:08:00,205.26,205.26,205.2,205.22,164400000.0
2008-03-05 03:09:00,205.22,205.225,205.205,205.225,127500000.0
2008-03-05 03:10:00,205.225,205.24,205.18,205.225,133000000.0
2008-03-05 03:11:00,205.22,205.255,205.195,205.205,112500000.0
2008-03-05 03:12:00,205.195,205.23,205.17,205.175,114800000.0
2008-03-05 03:13:00,205.175,205.185,205.12,205.12,131900000.0
2008-03-05 03:14:00,205.12,205.14,205.115,205.14,148400000.0
2008-03-05 03:15:00,205.14,205.14,205.13,205.135,150700000.0
2008-03-05 03:16:00,205.135,205.135,205.12,205.12,165400000.0
2008-03-05 03:17:00,205.12,205.13,205.08,205.09,178100000.0
2008-03-05 03:18:00,205.09,205.09,205.07,205.09,174800000.0
2008-03-05 03:19:00,205.09,205.13,205.09,205.12,178000000.0
2008-03-05 03:20:00,205.12,205.12,205.09,205.09,162400000.0
2008-03-05 03:21:00,205.09,205.1,205.07,205.08,136400000.0
2008-03-05 03:22:00,205.08,205.095,205.08,205.09,182400000.0
2008-03-05 03:23:00,205.09,205.1,205.09,205.1,186000000.0
2008-03-05 03:24:00,205.1,205.155,205.1,205.125,107200000.0
2008-03-05 03:25:00,205.125,205.125,205.105,205.125,146400000.0
2008-03-05 03:26:00,205.125,205.145,205.115,205.12,141200000.0
2008-03-05 03:27:00,205.12,205.125,205.085,205.085,125000000.0
2008-03-05 03:28:00,205.085,205.125,205.085,205.125,85100000.0
2008-03-05 03:29:00,205.125,205.21,205.12,205.17,187200000.0
2008-03-05 03:30:00,205.17,205.17,205.15,205.155,186000000.0
2008-03-05 03:31:00,205.155,205.16,205.15,205.16,168900000.0
2008-03-05 03:32:00,205.16,205.16,205.105,205.12,161300000.0
2008-03-05 03:33:00,205.12,205.145,205.12,205.145,151900000.0
2008-03-05 03:34:00,205.135,205.185,205.13,205.155,148100000.0
2008-03-05 03:35:00,205.155,205.165,205.145,205.145,116200000.0
2008-03-05 03:36:00,205.145,205.165,205.145,205.145,75100000.0
2008-03-05 03:37:00,205.145,205.165,205.145,205.145,120800000.0
2008-03-05 03:38:00,205.145,205.145,205.145,205.145,157500000.0
2008-03-05 03:39:00,205.145,205.165,205.145,205.165,119100000.0
2008-03-05 03:40:00,205.165,205.185,205.16,205.16,132100000.0
2008-03-05 03:41:00,205.16,205.16,205.1,205.1,179200000.0
2008-03-05 03:42:00,205.1,205.12,205.08,205.1,174300000.0
2008-03-05 03:43:00,205.1,205.1,205.07,205.1,183800000.0
2008-03-05 03:44:00,205.1,205.1,205.085,205.085,95900000.0
2008-03-05 03:45:00,205.085,205.085,205.085,205.085,22300000.0
2008-03-05 03:46:00,205.085,205.12,205.085,205.12,118500000.0
2008-03-05 03:47:00,205.12,205.12,205.12,205.12,177600000.0
2008-03-05 03:48:00,205.12,205.14,205.12,205.125,175900000.0
2008-03-05 03:49:00,205.125,205.14,205.12,205.14,192200000.0
2008-03-05 03:50:00,205.14,205.15,205.11,205.11,149900000.0
2008-03-05 03:51:00,205.11,205.15,205.11,205.12,188000000.0
2008-03-05 03:52:00,205.12,205.14,205.105,205.11,149800000.0
2008-03-05 03:53:00,205.11,205.115,205.085,205.095,142700000.0
2008-03-05 03:54:00,205.1,205.105,205.1,205.105,315900000.0
2008-03-05 03:55:00,205.105,205.105,205.085,205.095,200200000.0
2008-03-05 03:56:00,205.095,205.115,205.095,205.105,621700000.0
2008-03-05 03:57:00,205.095,205.125,205.095,205.105,73600000.0
2008-03-05 03:58:00,205.105,205.115,205.095,205.105,67200000.0
2008-03-05 03:59:00,205.105,205.125,205.105,205.115,66600000.0
2008-03-05 04:00:00,205.115,205.145,205.105,205.135,66900000.0
2008-03-05 04:01:00,205.135,205.145,205.125,205.125,68300000.0
2008-03-05 04:02:00,205.125,205.135,205.105,205.13,68400000.0
2008-03-05 04:03:00,205.135,205.145,205.12,205.12,91800000.0
2008-03-05 04:04:00,205.12,205.125,205.11,205.125,105600000.0
2008-03-05 04:05:00,205.125,205.125,205.1,205.105,79900000.0
2008-03-05 04:06:00,205.105,205.105,205.085,205.085,103000000.0
2008-03-05 04:07:00,205.085,205.095,205.075,205.075,82000000.0
2008-03-05 04:08:00,205.075,205.095,205.06,205.07,363500000.0
2008-03-05 04:09:00,205.07,205.09,205.045,205.045,160400000.0
2008-03-05 04:10:00,205.045,205.045,205.025,205.025,90400000.0
2008-03-05 04:11:00,205.025,205.035,205.025,205.035,47000000.0
2008-03-05 04:12:00,205.035,205.035,205.015,205.03,144600000.0
2008-03-05 04:13:00,205.03,205.065,205.03,205.055,154300000.0
2008-03-05 04:14:00,205.055,205.06,205.055,205.06,365500000.0
2008-03-05 04:15:00,205.06,205.06,205.045,205.05,125600000.0
2008-03-05 04:16:00,205.05,205.09,205.05,205.09,160000000.0
2008-03-05 04:17:00,205.09,205.095,205.06,205.08,155200000.0
2008-03-05 04:18:00,205.08,205.08,205.08,205.08,180000000.0
2008-03-05 04:19:00,205.08,205.1,205.075,205.09,174600000.0
2008-03-05 04:20:00,205.09,205.095,205.07,205.07,110200000.0
2008-03-05 04:21:00,205.07,205.09,205.07,205.09,372600000.0
2008-03-05 04:22:00,205.09,205.09,205.07,205.07,180000000.0
2008-03-05 04:23:00,205.07,205.08,205.055,205.065,107000000.0
2008-03-05 04:24:00,205.065,205.075,205.065,205.065,44800000.0
2008-03-05 04:25:00,205.065,205.065,205.03,205.03,112400000.0
2008-03-05 04:26:00,205.03,205.035,205.025,205.035,178800000.0
2008-03-05 04:27:00,205.035,205.035,205.015,205.025,46200000.0
2008-03-05 04:28:00,205.025,205.035,205.025,205.025,45000000.0
2008-03-05 04:29:00,205.025,205.055,205.025,205.045,86200000.0
2008-03-05 04:30:00,205.045,205.045,205.025,205.045,70200000.0
2008-03-05 04:31:00,205.045,205.045,205.01,205.035,109400000.0
2008-03-05 04:32:00,205.035,205.045,205.025,205.04,97600000.0
2008-03-05 04:33:00,205.04,205.04,205.015,205.015,114800000.0
2008-03-05 04:34:00,205.015,205.02,205.015,205.02,112400000.0
2008-03-05 04:35:00,205.02,205.02,205.02,205.02,172800000.0
2008-03-05 04:36:00,205.02,205.02,204.99,205.01,168400000.0
2008-03-05 04:37:00,205.01,205.03,205.01,205.02,179200000.0
2008-03-05 04:38:00,205.02,205.02,205.02,205.02,198800000.0
2008-03-05 04:39:00,205.02,205.02,205.015,205.015,178000000.0
2008-03-05 04:40:00,205.005,205.01,205.0,205.01,246600000.0
2008-03-05 04:41:00,205.01,205.015,205.01,205.015,93000000.0
2008-03-05 04:42:00,205.015,205.055,205.015,205.045,89400000.0
2008-03-05 04:43:00,205.045,205.155,205.045,205.155,57400000.0
2008-03-05 04:44:00,205.155,205.155,205.105,205.125,45200000.0
2008-03-05 04:45:00,205.125,205.14,205.115,205.13,67600000.0
2008-03-05 04:46:00,205.13,205.195,205.125,205.195,66800000.0
2008-03-05 04:47:00,205.195,205.235,205.165,205.165,46800000.0
2008-03-05 04:48:00,205.165,205.205,205.165,205.19,101600000.0
2008-03-05 04:49:00,205.19,205.19,205.085,205.085,102700000.0
2008-03-05 04:50:00,205.085,205.1,205.045,205.045,51400000.0
2008-03-05 04:51:00,205.045,205.065,205.025,205.055,52500000.0
2008-03-05 04:52:00,205.055,205.065,205.055,205.065,49400000.0
2008-03-05 04:53:00,205.065,205.085,205.065,205.08,69000000.0
2008-03-05 04:54:00,205.08,205.095,205.08,205.095,78000000.0
2008-03-05 04:55:00,205.095,205.095,205.055,205.055,78800000.0
2008-03-05 04:56:00,205.055,205.075,205.045,205.07,90600000.0
2008-03-05 04:57:00,205.07,205.07,205.07,205.07,180000000.0
2008-03-05 04:58:00,205.07,205.075,205.05,205.07,136200000.0
2008-03-05 04:59:00,205.07,205.095,205.07,205.095,105200000.0
2008-03-05 05:00:00,205.095,205.095,205.09,205.09,46200000.0
2008-03-05 05:01:00,205.09,205.105,205.075,205.105,119200000.0
2008-03-05 05:02:00,205.105,205.125,205.095,205.105,129400000.0
2008-03-05 05:03:00,205.105,205.13,205.105,205.105,50500000.0
2008-03-05 05:04:00,205.105,205.135,205.1,205.105,139800000.0
2008-03-05 05:05:00,205.105,205.105,205.085,205.1,155400000.0
2008-03-05 05:06:00,205.1,205.125,205.1,205.105,68800000.0
2008-03-05 05:07:00,205.105,205.125,205.105,205.105,82400000.0
2008-03-05 05:08:00,205.105,205.115,205.08,205.085,100000000.0
2008-03-05 05:09:00,205.085,205.105,205.07,205.085,92400000.0
2008-03-05 05:10:00,205.085,205.105,205.08,205.09,140400000.0
2008-03-05 05:11:00,205.09,205.11,205.085,205.085,114600000.0
2008-03-05 05:12:00,205.085,205.09,205.085,205.085,69000000.0
2008-03-05 05:13:00,205.085,205.085,205.085,205.085,44600000.0
2008-03-05 05:14:00,205.085,205.085,205.08,205.085,58800000.0
2008-03-05 05:15:00,205.085,205.085,205.065,205.085,56200000.0
2008-03-05 05:16:00,205.085,205.085,205.055,205.065,88800000.0
2008-03-05 05:17:00,205.065,205.085,205.06,205.075,153800000.0
2008-03-05 05:18:00,205.075,205.085,205.065,205.065,98400000.0
2008-03-05 05:19:00,205.065,205.075,205.06,205.075,80200000.0
2008-03-05 05:20:00,205.075,205.085,205.075,205.08,156000000.0
2008-03-05 05:21:00,205.08,205.08,205.06,205.065,66400000.0
2008-03-05 05:22:00,205.065,205.075,205.055,205.06,141600000.0
2008-03-05 05:23:00,205.06,205.065,205.06,205.065,48400000.0
2008-03-05 05:24:00,205.065,205.065,205.035,205.065,61800000.0
2008-03-05 05:25:00,205.065,205.065,205.035,205.05,147200000.0
2008-03-05 05:26:00,205.05,205.055,205.05,205.055,114400000.0
2008-03-05 05:27:00,205.055,205.105,205.055,205.105,61400000.0
2008-03-05 05:28:00,205.105,205.125,205.105,205.125,49000000.0
2008-03-05 05:29:00,205.125,205.125,205.12,205.12,96600000.0
2008-03-05 05:30:00,205.12,205.12,205.12,205.12,180800000.0
2008-03-05 05:31:00,205.12,205.12,205.09,205.09,167000000.0
2008-03-05 05:32:00,205.09,205.09,205.075,205.075,169800000.0
2008-03-05 05:33:00,205.075,205.095,205.07,205.09,139200000.0
2008-03-05 05:34:00,205.09,205.09,205.06,205.07,179600000.0
2008-03-05 05:35:00,205.07,205.07,205.05,205.06,166600000.0
2008-03-05 05:36:00,205.06,205.06,205.03,205.04,211500000.0
2008-03-05 05:37:00,205.04,205.075,205.03,205.075,141600000.0
2008-03-05 05:38:00,205.075,205.075,205.06,205.06,169400000.0
2008-03-05 05:39:00,205.06,205.095,205.06,205.07,108200000.0
2008-03-05 05:40:00,205.07,205.075,205.035,205.055,67600000.0
2008-03-05 05:41:00,205.055,205.065,205.045,205.055,51800000.0
2008-03-05 05:42:00,205.055,205.055,205.0,205.0,161000000.0
2008-03-05 05:43:00,205.0,205.045,205.0,205.045,102000000.0
2008-03-05 05:44:00,205.045,205.075,205.045,205.055,45000000.0
2008-03-05 05:45:00,205.055,205.075,205.045,205.055,47500000.0
2008-03-05 05:46:00,205.055,205.065,205.015,205.065,51900000.0
2008-03-05 05:47:00,205.065,205.065,205.035,205.055,47800000.0
2008-03-05 05:48:00,205.055,205.065,205.04,205.055,63600000.0
2008-03-05 05:49:00,205.055,205.12,205.045,205.105,57200000.0
2008-03-05 05:50:00,205.105,205.105,205.085,205.105,57000000.0
2008-03-05 05:51:00,205.105,205.145,205.095,205.145,70000000.0
2008-03-05 05:52:00,205.145,205.145,205.105,205.115,59600000.0
2008-03-05 05:53:00,205.115,205.125,205.08,205.115,72400000.0
2008-03-05 05:54:00,205.115,205.125,205.095,205.115,48800000.0
2008-03-05 05:55:00,205.115,205.14,205.1,205.115,140600000.0
2008-03-05 05:56:00,205.115,205.16,205.11,205.16,106600000.0
2008-03-05 05:57:00,205.16,205.22,205.16,205.2,168400000.0
2008-03-05 05:58:00,205.2,205.215,205.19,205.19,170400000.0
2008-03-05 05:59:00,205.19,205.2,205.17,205.17,173200000.0
2008-03-05 06:00:00,205.17,205.17,205.135,205.155,156800000.0
2008-03-05 06:01:00,205.15,205.17,205.105,205.105,153200000.0
2008-03-05 06:02:00,205.105,205.105,205.07,205.095,82400000.0
2008-03-05 06:03:00,205.095,205.115,205.085,205.105,50000000.0
2008-03-05 06:04:00,205.105,205.105,205.095,205.095,52200000.0
2008-03-05 06:05:00,205.095,205.095,205.08,205.095,68400000.0
2008-03-05 06:06:00,205.095,205.115,205.09,205.105,126400000.0
2008-03-05 06:07:00,205.105,205.105,205.095,205.095,46800000.0
2008-03-05 06:08:00,205.095,205.105,205.095,205.095,46000000.0
2008-03-05 06:09:00,205.095,205.095,205.075,205.095,74400000.0
2008-03-05 06:10:00,205.095,205.095,205.085,205.095,44800000.0
2008-03-05 06:11:00,205.095,205.095,205.08,205.085,58400000.0
2008-03-05 06:12:00,205.085,205.095,205.085,205.085,62600000.0
2008-03-05 06:13:00,205.085,205.095,205.04,205.05,49000000.0
2008-03-05 06:14:00,205.05,205.105,205.04,205.085,112400000.0
2008-03-05 06:15:00,205.085,205.085,205.05,205.055,99400000.0
2008-03-05 06:16:00,205.055,205.085,205.05,205.07,124000000.0
2008-03-05 06:17:00,205.07,205.07,205.06,205.07,190200000.0
2008-03-05 06:18:00,205.07,205.085,205.06,205.085,191600000.0
2008-03-05 06:19:00,205.085,205.085,205.035,205.055,70800000.0
2008-03-05 06:20:00,205.045,205.045,205.025,205.035,45200000.0
2008-03-05 06:21:00,205.035,205.045,205.02,205.045,49800000.0
2008-03-05 06:22:00,205.045,205.065,205.035,205.065,57400000.0
2008-03-05 06:23:00,205.065,205.065,205.045,205.055,44400000.0
2008-03-05 06:24:00,205.055,205.055,205.045,205.055,47800000.0
2008-03-05 06:25:00,205.055,205.085,205.055,205.075,60200000.0
2008-03-05 06:26:00,205.075,205.105,205.06,205.07,96900000.0
2008-03-05 06:27:00,205.07,205.075,205.06,205.075,126000000.0
2008-03-05 06:28:00,205.075,205.075,205.065,205.065,44400000.0
2008-03-05 06:29:00,205.065,205.075,205.065,205.075,49200000.0
2008-03-05 06:30:00,205.075,205.11,205.06,205.06,70200000.0
2008-03-05 06:31:00,205.08,205.1,205.065,205.085,80000000.0
2008-03-05 06:32:00,205.085,205.085,205.075,205.085,45000000.0
2008-03-05 06:33:00,205.085,205.1,205.07,205.1,85400000.0
2008-03-05 06:34:00,205.1,205.11,205.075,205.085,94800000.0
2008-03-05 06:35:00,205.085,205.15,205.075,205.095,65200000.0
2008-03-05 06:36:00,205.095,205.105,205.065,205.085,54100000.0
2008-03-05 06:37:00,205.085,205.085,205.075,205.075,48400000.0
2008-03-05 06:38:00,205.075,205.085,205.065,205.065,44400000.0
2008-03-05 06:39:00,205.065,205.095,205.055,205.095,88200000.0
2008-03-05 06:40:00,205.095,205.145,205.095,205.115,48300000.0
2008-03-05 06:41:00,205.115,205.115,205.105,205.105,44400000.0
2008-03-05 06:42:00,205.105,205.125,205.105,205.115,54900000.0
2008-03-05 06:43:00,205.115,205.175,205.11,205.17,83000000.0
2008-03-05 06:44:00,205.17,205.17,205.145,205.16,105800000.0
2008-03-05 06:45:00,205.16,205.165,205.145,205.155,73800000.0
2008-03-05 06:46:00,205.155,205.165,205.145,205.145,49400000.0
2008-03-05 06:47:00,205.145,205.175,205.145,205.175,67400000.0
2008-03-05 06:48:00,205.175,205.205,205.17,205.17,98000000.0
2008-03-05 06:49:00,205.17,205.175,205.17,205.175,50200000.0
2008-03-05 06:50:00,205.175,205.195,205.175,205.19,70600000.0
2008-03-05 06:51:00,205.19,205.215,205.19,205.215,78600000.0
2008-03-05 06:52:00,205.215,205.265,205.215,205.265,65000000.0
2008-03-05 06:53:00,205.265,205.265,205.205,205.255,61400000.0
2008-03-05 06:54:00,205.255,205.275,205.235,205.255,47600000.0
2008-03-05 06:55:00,205.255,205.255,205.205,205.215,47200000.0
2008-03-05 06:56:00,205.215,205.225,205.185,205.205,58400000.0
2008-03-05 06:57:00,205.205,205.235,205.195,205.235,62100000.0
2008-03-05 06:58:00,205.235,205.265,205.195,205.235,72600000.0
2008-03-05 06:59:00,205.235,205.235,205.195,205.235,98600000.0
2008-03-05 07:00:00,205.235,205.235,205.205,205.22,107400000.0
2008-03-05 07:01:00,205.22,205.22,205.22,205.22,176800000.0
2008-03-05 07:02:00,205.22,205.22,205.18,205.195,135200000.0
2008-03-05 07:03:00,205.195,205.22,205.195,205.215,110000000.0
2008-03-05 07:04:00,205.21,205.225,205.195,205.195,108600000.0
2008-03-05 07:05:00,205.195,205.215,205.195,205.205,44600000.0
2008-03-05 07:06:00,205.205,205.225,205.185,205.215,49600000.0
2008-03-05 07:07:00,205.215,205.215,205.185,205.195,44200000.0
2008-03-05 07:08:00,205.195,205.195,205.165,205.165,44800000.0
2008-03-05 07:09:00,205.165,205.195,205.15,205.195,43600000.0
2008-03-05 07:10:00,205.195,205.215,205.165,205.18,61000000.0
2008-03-05 07:11:00,205.18,205.185,205.165,205.175,124400000.0
2008-03-05 07:12:00,205.175,205.185,205.17,205.175,53200000.0
2008-03-05 07:13:00,205.175,205.195,205.17,205.18,162800000.0
2008-03-05 07:14:00,205.18,205.185,205.165,205.165,173800000.0
2008-03-05 07:15:00,205.165,205.17,205.155,205.16,150000000.0
2008-03-05 07:16:00,205.16,205.16,205.115,205.145,124600000.0
2008-03-05 07:17:00,205.145,205.145,205.145,205.145,44800000.0
2008-03-05 07:18:00,205.145,205.145,205.125,205.125,63400000.0
2008-03-05 07:19:00,205.125,205.235,205.125,205.205,82600000.0
2008-03-05 07:20:00,205.205,205.205,205.175,205.19,87200000.0
2008-03-05 07:21:00,205.19,205.22,205.18,205.22,138000000.0
2008-03-05 07:22:00,205.22,205.25,205.22,205.25,178600000.0
2008-03-05 07:23:00,205.25,205.3,205.25,205.285,149800000.0
2008-03-05 07:24:00,205.285,205.34,205.265,205.295,64800000.0
2008-03-05 07:25:00,205.295,205.305,205.285,205.295,127000000.0
2008-03-05 07:26:00,205.295,205.295,205.26,205.26,131600000.0
2008-03-05 07:27:00,205.26,205.265,205.245,205.255,53400000.0
2008-03-05 07:28:00,205.255,205.265,205.235,205.255,61400000.0
2008-03-05 07:29:00,205.255,205.255,205.235,205.245,66400000.0
2008-03-05 07:30:00,205.245,205.27,205.245,205.265,76400000.0
2008-03-05 07:31:00,205.265,205.265,205.205,205.205,45600000.0
2008-03-05 07:32:00,205.205,205.225,205.185,205.205,45400000.0
2008-03-05 07:33:00,205.205,205.205,205.185,205.185,44000000.0
2008-03-05 07:34:00,205.185,205.185,205.165,205.165,44600000.0
2008-03-05 07:35:00,205.165,205.165,205.145,205.165,43800000.0
2008-03-05 07:36:00,205.165,205.165,205.15,205.155,131600000.0
2008-03-05 07:37:00,205.155,205.155,205.135,205.15,85200000.0
2008-03-05 07:38:00,205.15,205.185,205.145,205.155,85200000.0
2008-03-05 07:39:00,205.155,205.155,205.125,205.145,48000000.0
2008-03-05 07:40:00,205.145,205.175,205.145,205.155,46400000.0
2008-03-05 07:41:00,205.155,205.195,205.15,205.195,65400000.0
2008-03-05 07:42:00,205.195,205.195,205.19,205.19,157000000.0
2008-03-05 07:43:00,205.19,205.205,205.19,205.205,144600000.0
2008-03-05 07:44:00,205.205,205.215,205.195,205.205,45200000.0
2008-03-05 07:45:00,205.205,205.215,205.205,205.215,44600000.0
2008-03-05 07:46:00,205.215,205.235,205.2,205.22,56800000.0
2008-03-05 07:47:00,205.22,205.225,205.185,205.21,49600000.0
2008-03-05 07:48:00,205.205,205.205,205.175,205.195,45000000.0
2008-03-05 07:49:00,205.195,205.205,205.185,205.205,46000000.0
2008-03-05 07:50:00,205.205,205.215,205.155,205.165,51600000.0
2008-03-05 07:51:00,205.155,205.215,205.135,205.205,74800000.0
2008-03-05 07:52:00,205.205,205.205,205.145,205.145,47800000.0
2008-03-05 07:53:00,205.145,205.175,205.145,205.155,46600000.0
2008-03-05 07:54:00,205.155,205.155,205.105,205.125,46800000.0
2008-03-05 07:55:00,205.125,205.16,205.1,205.12,78600000.0
2008-03-05 07:56:00,205.125,205.15,205.12,205.135,141200000.0
2008-03-05 07:57:00,205.135,205.14,205.12,205.125,67000000.0
2008-03-05 07:58:00,205.125,205.125,205.1,205.12,79100000.0
2008-03-05 07:59:00,205.12,205.22,205.12,205.22,116600000.0
2008-03-05 08:00:00,205.22,205.24,205.17,205.18,152900000.0
2008-03-05 08:01:00,205.18,205.21,205.18,205.21,178400000.0
2008-03-05 08:02:00,205.21,205.225,205.205,205.21,159600000.0
2008-03-05 08:03:00,205.21,205.27,205.21,205.265,154200000.0
2008-03-05 08:04:00,205.265,205.3,205.255,205.28,121000000.0
2008-03-05 08:05:00,205.28,205.29,205.235,205.265,84900000.0
2008-03-05 08:06:00,205.265,205.31,205.25,205.275,65400000.0
2008-03-05 08:07:00,205.275,205.305,205.235,205.305,63200000.0
2008-03-05 08:08:00,205.305,205.335,205.275,205.295,50800000.0
2008-03-05 08:09:00,205.295,205.315,205.235,205.295,51000000.0
2008-03-05 08:10:00,205.285,205.325,205.265,205.29,86000000.0
2008-03-05 08:11:00,205.29,205.32,205.285,205.295,121000000.0
2008-03-05 08:12:00,205.295,205.325,205.295,205.295,82800000.0
2008-03-05 08:13:00,205.275,205.355,205.275,205.335,44500000.0
2008-03-05 08:14:00,205.325,205.335,205.295,205.315,44200000.0
2008-03-05 08:15:00,205.315,205.335,205.275,205.285,43800000.0
2008-03-05 08:16:00,205.285,205.315,205.275,205.305,45000000.0
2008-03-05 08:17:00,205.305,205.325,205.285,205.315,42600000.0
2008-03-05 08:18:00,205.315,205.325,205.305,205.315,44400000.0
2008-03-05 08:19:00,205.315,205.325,205.265,205.265,43600000.0
2008-03-05 08:20:00,205.265,205.275,205.255,205.265,45000000.0
2008-03-05 08:21:00,205.265,205.325,205.265,205.285,61600000.0
2008-03-05 08:22:00,205.285,205.33,205.255,205.315,96400000.0
2008-03-05 08:23:00,205.315,205.315,205.265,205.295,95000000.0
2008-03-05 08:24:00,205.295,205.375,205.295,205.375,54200000.0
2008-03-05 08:25:00,205.375,205.405,205.355,205.355,98000000.0
2008-03-05 08:26:00,205.355,205.355,205.355,205.355,78200000.0
2008-03-05 08:27:00,205.355,205.355,205.315,205.325,53600000.0
2008-03-05 08:28:00,205.335,205.395,205.335,205.395,85800000.0
2008-03-05 08:29:00,205.395,205.395,205.375,205.385,169900000.0
2008-03-05 08:30:00,205.385,205.395,205.355,205.365,104300000.0
2008-03-05 08:31:00,205.365,205.415,205.355,205.395,67900000.0
2008-03-05 08:32:00,205.395,205.435,205.38,205.385,106400000.0
2008-03-05 08:33:00,205.385,205.445,205.38,205.41,111300000.0
2008-03-05 08:34:00,205.41,205.41,205.325,205.345,68900000.0
2008-03-05 08:35:00,205.345,205.345,205.285,205.3,110500000.0
2008-03-05 08:36:00,205.3,205.385,205.29,205.365,151700000.0
2008-03-05 08:37:00,205.365,205.385,205.325,205.34,71600000.0
2008-03-05 08:38:00,205.34,205.355,205.34,205.355,92900000.0
2008-03-05 08:39:00,205.355,205.365,205.345,205.345,65100000.0
2008-03-05 08:40:00,205.345,205.385,205.335,205.385,73200000.0
2008-03-05 08:41:00,205.385,205.385,205.255,205.28,95900000.0
2008-03-05 08:42:00,205.285,205.305,205.265,205.275,78300000.0
2008-03-05 08:43:00,205.275,205.275,205.235,205.235,80300000.0
2008-03-05 08:44:00,205.235,205.25,205.2,205.25,147800000.0
2008-03-05 08:45:00,205.25,205.27,205.205,205.22,166700000.0
2008-03-05 08:46:00,205.215,205.215,205.185,205.185,312700000.0
2008-03-05 08:47:00,205.185,205.195,205.185,205.185,362700000.0
2008-03-05 08:48:00,205.185,205.22,205.185,205.205,156500000.0
2008-03-05 08:49:00,205.205,205.285,205.205,205.265,221000000.0
2008-03-05 08:50:00,205.265,205.325,205.265,205.325,192800000.0
2008-03-05 08:51:00,205.325,205.355,205.305,205.305,103900000.0
2008-03-05 08:52:00,205.305,205.305,205.25,205.265,150300000.0
2008-03-05 08:53:00,205.265,205.32,205.265,205.32,154100000.0
2008-03-05 08:54:00,205.32,205.355,205.3,205.305,121700000.0
2008-03-05 08:55:00,205.305,205.305,205.265,205.265,85600000.0
2008-03-05 08:56:00,205.28,205.28,205.255,205.265,108500000.0
2008-03-05 08:57:00,205.265,205.275,205.21,205.255,131700000.0
2008-03-05 08:58:00,205.255,205.255,205.17,205.205,209600000.0
2008-03-05 08:59:00,205.205,205.325,205.195,205.315,242100000.0
2008-03-05 09:00:00,205.32,205.35,205.265,205.335,136700000.0
2008-03-05 09:01:00,205.345,205.355,205.265,205.265,209700000.0
2008-03-05 09:02:00,205.265,205.395,205.265,205.37,202500000.0
2008-03-05 09:03:00,205.37,205.375,205.335,205.335,126200000.0
2008-03-05 09:04:00,205.335,205.355,205.325,205.335,104600000.0
2008-03-05 09:05:00,205.335,205.335,205.21,205.25,124900000.0
2008-03-05 09:06:00,205.25,205.26,205.22,205.235,113600000.0
2008-03-05 09:07:00,205.235,205.245,205.215,205.215,150200000.0
2008-03-05 09:08:00,205.215,205.215,205.205,205.205,206900000.0
2008-03-05 09:09:00,205.205,205.225,205.2,205.22,160500000.0
2008-03-05 09:10:00,205.22,205.24,205.2,205.23,178700000.0
2008-03-05 09:11:00,205.23,205.295,205.22,205.275,131400000.0
2008-03-05 09:12:00,205.275,205.325,205.135,205.195,100400000.0
2008-03-05 09:13:00,205.195,205.225,205.165,205.225,107400000.0
2008-03-05 09:14:00,205.225,205.295,205.225,205.245,141500000.0
2008-03-05 09:15:00,205.25,205.265,205.095,205.265,102400000.0
2008-03-05 09:16:00,205.265,205.375,205.265,205.325,80100000.0
2008-03-05 09:17:00,205.325,205.415,205.315,205.415,109600000.0
2008-03-05 09:18:00,205.415,205.455,205.285,205.33,127200000.0
2008-03-05 09:19:00,205.33,205.33,205.23,205.23,137500000.0
2008-03-05 09:20:00,205.23,205.295,205.215,205.23,154300000.0
2008-03-05 09:21:00,205.23,205.25,205.225,205.225,133900000.0
2008-03-05 09:22:00,205.225,205.25,205.18,205.18,151300000.0
2008-03-05 09:23:00,205.18,205.195,205.065,205.085,119600000.0
2008-03-05 09:24:00,205.085,205.09,204.925,204.925,126900000.0
2008-03-05 09:25:00,204.9,204.985,204.87,204.985,126100000.0
2008-03-05 09:26:00,204.985,204.995,204.91,204.98,154200000.0
2008-03-05 09:27:00,204.99,205.04,204.975,205.025,206900000.0
2008-03-05 09:28:00,205.025,205.04,204.955,204.975,210400000.0
2008-03-05 09:29:00,204.975,205.01,204.97,204.995,166000000.0
2008-03-05 09:30:00,204.995,205.03,204.96,204.99,205300000.0
2008-03-05 09:31:00,204.99,205.035,204.98,204.99,218400000.0
2008-03-05 09:32:00,204.99,205.0,204.91,204.99,216500000.0
2008-03-05 09:33:00,204.99,205.03,204.99,205.02,206100000.0
2008-03-05 09:34:00,205.02,205.05,204.975,204.975,191200000.0
2008-03-05 09:35:00,204.975,205.07,204.965,205.045,184300000.0
2008-03-05 09:36:00,205.045,205.065,204.99,204.995,197300000.0
2008-03-05 09:37:00,204.995,205.01,204.95,204.985,243300000.0
2008-03-05 09:38:00,204.99,205.02,204.96,204.96,284300000.0
2008-03-05 09:39:00,204.96,205.03,204.96,205.03,183700000.0
2008-03-05 09:40:00,205.03,205.045,204.995,204.995,186800000.0
2008-03-05 09:41:00,204.995,205.0,204.955,204.96,189300000.0
2008-03-05 09:42:00,204.96,204.975,204.815,204.885,188300000.0
2008-03-05 09:43:00,204.885,204.895,204.83,204.88,161900000.0
2008-03-05 09:44:00,204.875,204.9,204.825,204.83,200400000.0
2008-03-05 09:45:00,204.83,204.91,204.8,204.9,183400000.0
2008-03-05 09:46:00,204.89,204.89,204.765,204.82,182000000.0
2008-03-05 09:47:00,204.82,204.88,204.77,204.82,181000000.0
2008-03-05 09:48:00,204.82,204.865,204.75,204.795,172900000.0
2008-03-05 09:49:00,204.795,204.795,204.69,204.71,174000000.0
2008-03-05 09:50:00,204.715,204.795,204.715,204.77,176700000.0
2008-03-05 09:51:00,204.77,204.8,204.765,204.795,182000000.0
2008-03-05 09:52:00,204.79,204.865,204.78,204.83,145300000.0
2008-03-05 09:53:00,204.83,204.895,204.79,204.86,126700000.0
2008-03-05 09:54:00,204.875,204.875,204.8,204.84,178400000.0
2008-03-05 09:55:00,204.84,204.86,204.83,204.85,180200000.0
2008-03-05 09:56:00,204.85,204.935,204.825,204.91,132100000.0
2008-03-05 09:57:00,204.91,204.975,204.895,204.95,160100000.0
2008-03-05 09:58:00,204.95,204.95,204.87,204.94,171200000.0
2008-03-05 09:59:00,204.94,204.94,204.85,204.91,178900000.0
2008-03-05 10:00:00,204.895,204.895,204.785,204.79,159200000.0
2008-03-05 10:01:00,204.79,204.88,204.775,204.86,182700000.0
2008-03-05 10:02:00,204.86,204.86,204.81,204.84,187000000.0
2008-03-05 10:03:00,204.84,204.84,204.8,204.8,185800000.0
2008-03-05 10:04:00,204.8,204.885,204.8,204.855,159900000.0
2008-03-05 10:05:00,204.855,204.86,204.83,204.835,153000000.0
2008-03-05 10:06:00,204.835,204.84,204.76,204.78,192900000.0
2008-03-05 10:07:00,204.78,204.825,204.74,204.825,159400000.0
2008-03-05 10:08:00,204.825,204.95,204.81,204.93,179400000.0
2008-03-05 10:09:00,204.93,204.99,204.89,204.97,191300000.0
2008-03-05 10:10:00,204.97,205.03,204.92,204.99,193700000.0
2008-03-05 10:11:00,204.98,205.01,204.96,204.99,192000000.0
2008-03-05 10:12:00,205.01,205.01,204.925,204.94,203200000.0
2008-03-05 10:13:00,204.945,204.98,204.91,204.93,183100000.0
2008-03-05 10:14:00,204.93,204.97,204.915,204.945,145700000.0
2008-03-05 10:15:00,204.945,204.95,204.86,204.88,183600000.0
2008-03-05 10:16:00,204.88,204.89,204.765,204.8,195500000.0
2008-03-05 10:17:00,204.8,204.89,204.8,204.89,187500000.0
2008-03-05 10:18:00,204.89,204.89,204.84,204.84,178400000.0
2008-03-05 10:19:00,204.84,204.9,204.84,204.87,187200000.0
2008-03-05 10:20:00,204.865,204.94,204.865,204.89,173900000.0
2008-03-05 10:21:00,204.89,204.89,204.81,204.85,170200000.0
2008-03-05 10:22:00,204.87,204.87,204.825,204.87,173300000.0
2008-03-05 10:23:00,204.87,204.9,204.84,204.9,170300000.0
2008-03-05 10:24:00,204.9,205.0,204.885,205.0,185700000.0
2008-03-05 10:25:00,205.0,205.0,204.925,204.925,160100000.0
2008-03-05 10:26:00,204.9,204.95,204.855,204.935,149800000.0
2008-03-05 10:27:00,204.935,204.96,204.915,204.915,164600000.0
2008-03-05 10:28:00,204.915,204.95,204.88,204.91,170300000.0
2008-03-05 10:29:00,204.91,204.94,204.875,204.875,173000000.0
2008-03-05 10:30:00,204.885,204.9,204.82,204.88,201900000.0
2008-03-05 10:31:00,204.88,204.89,204.81,204.84,167000000.0
2008-03-05 10:32:00,204.84,204.92,204.81,204.88,174300000.0
2008-03-05 10:33:00,204.88,204.98,204.88,204.92,160400000.0
2008-03-05 10:34:00,204.92,204.92,204.9,204.91,189600000.0
2008-03-05 10:35:00,204.91,204.92,204.83,204.88,239600000.0
2008-03-05 10:36:00,204.88,204.89,204.835,204.87,199700000.0
2008-03-05 10:37:00,204.87,204.88,204.84,204.86,236300000.0
2008-03-05 10:38:00,204.86,204.88,204.825,204.825,176600000.0
2008-03-05 10:39:00,204.825,204.835,204.8,204.81,148400000.0
2008-03-05 10:40:00,204.81,204.815,204.71,204.73,167900000.0
2008-03-05 10:41:00,204.73,204.81,204.73,204.78,154700000.0
2008-03-05 10:42:00,204.78,204.84,204.78,204.8,146500000.0
2008-03-05 10:43:00,204.795,204.795,204.72,204.73,157100000.0
2008-03-05 10:44:00,204.74,204.74,204.655,204.735,184800000.0
2008-03-05 10:45:00,204.735,204.83,204.735,204.83,220000000.0
2008-03-05 10:46:00,204.83,204.845,204.77,204.775,185200000.0
2008-03-05 10:47:00,204.775,204.83,204.745,204.8,183200000.0
2008-03-05 10:48:00,204.8,204.81,204.77,204.78,188700000.0
2008-03-05 10:49:00,204.78,204.78,204.72,204.73,193900000.0
2008-03-05 10:50:00,204.73,204.79,204.73,204.76,200000000.0
2008-03-05 10:51:00,204.76,204.76,204.73,204.745,173500000.0
2008-03-05 10:52:00,204.745,204.77,204.725,204.73,159300000.0
2008-03-05 10:53:00,204.73,204.73,204.69,204.71,180400000.0
2008-03-05 10:54:00,204.71,204.71,204.62,204.62,198000000.0
2008-03-05 10:55:00,204.62,204.63,204.575,204.585,175500000.0
2008-03-05 10:56:00,204.58,204.58,204.53,204.54,115500000.0
2008-03-05 10:57:00,204.565,204.58,204.52,204.555,66900000.0
2008-03-05 10:58:00,204.57,204.62,204.54,204.58,183400000.0
2008-03-05 10:59:00,204.58,204.63,204.57,204.62,173900000.0
2008-03-05 11:00:00,204.62,204.65,204.585,204.64,172400000.0
2008-03-05 11:01:00,204.64,204.68,204.62,204.64,177900000.0
2008-03-05 11:02:00,204.64,204.695,204.59,204.67,191400000.0
2008-03-05 11:03:00,204.67,204.67,204.585,204.585,172600000.0
2008-03-05 11:04:00,204.59,204.6,204.575,204.575,175100000.0
2008-03-05 11:05:00,204.575,204.62,204.55,204.55,227900000.0
2008-03-05 11:06:00,204.535,204.585,204.48,204.575,191700000.0
2008-03-05 11:07:00,204.575,204.605,204.52,204.52,188700000.0
2008-03-05 11:08:00,204.52,204.55,204.455,204.46,230900000.0
2008-03-05 11:09:00,204.46,204.49,204.42,204.46,207200000.0
2008-03-05 11:10:00,204.46,204.54,204.46,204.53,177400000.0
2008-03-05 11:11:00,204.53,204.615,204.52,204.615,203600000.0
2008-03-05 11:12:00,204.615,204.64,204.58,204.58,195600000.0
2008-03-05 11:13:00,204.58,204.63,204.58,204.62,185200000.0
2008-03-05 11:14:00,204.62,204.64,204.595,204.62,177100000.0
2008-03-05 11:15:00,204.62,204.63,204.6,204.6,211900000.0
2008-03-05 11:16:00,204.6,204.6,204.55,204.55,180300000.0
2008-03-05 11:17:00,204.55,204.56,204.48,204.52,195500000.0
2008-03-05 11:18:00,204.52,204.52,204.45,204.49,200300000.0
2008-03-05 11:19:00,204.5,204.5,204.47,204.5,203400000.0
2008-03-05 11:20:00,204.5,204.5,204.465,204.49,181900000.0
2008-03-05 11:21:00,204.49,204.49,204.465,204.49,184000000.0
2008-03-05 11:22:00,204.49,204.56,204.49,204.53,199400000.0
2008-03-05 11:23:00,204.53,204.54,204.52,204.53,185700000.0
2008-03-05 11:24:00,204.53,204.665,204.53,204.665,195900000.0
2008-03-05 11:25:00,204.67,204.68,204.65,204.665,195900000.0
2008-03-05 11:26:00,204.665,204.7,204.66,204.68,209700000.0
2008-03-05 11:27:00,204.675,204.685,204.6,204.6,194200000.0
2008-03-05 11:28:00,204.62,204.63,204.57,204.58,185100000.0
2008-03-05 11:29:00,204.58,204.58,204.445,204.445,234200000.0
2008-03-05 11:30:00,204.44,204.885,204.405,204.835,227400000.0
2008-03-05 11:31:00,204.835,205.01,204.825,204.915,215900000.0
2008-03-05 11:32:00,204.915,205.005,204.91,205.0,207900000.0
2008-03-05 11:33:00,205.0,205.025,204.96,204.96,217000000.0
2008-03-05 11:34:00,204.96,205.03,204.96,204.99,264400000.0
2008-03-05 11:35:00,204.99,205.005,204.95,204.965,362800000.0
2008-03-05 11:36:00,204.975,205.015,204.935,204.985,354500000.0
2008-03-05 11:37:00,204.985,205.145,204.98,205.095,257200000.0
2008-03-05 11:38:00,205.105,205.12,205.05,205.07,236700000.0
2008-03-05 11:39:00,205.07,205.11,205.06,205.11,197700000.0
2008-03-05 11:40:00,205.11,205.27,205.11,205.26,194200000.0
2008-03-05 11:41:00,205.265,205.32,205.21,205.32,231500000.0
2008-03-05 11:42:00,205.33,205.36,205.29,205.29,200000000.0
2008-03-05 11:43:00,205.29,205.29,205.23,205.23,202600000.0
2008-03-05 11:44:00,205.23,205.25,205.21,205.21,186400000.0
2008-03-05 11:45:00,205.21,205.21,205.115,205.115,183200000.0
2008-03-05 11:46:00,205.115,205.16,205.09,205.16,179500000.0
2008-03-05 11:47:00,205.14,205.15,205.13,205.15,192500000.0
2008-03-05 11:48:00,205.15,205.21,205.135,205.135,190100000.0
2008-03-05 11:49:00,205.135,205.16,205.12,205.15,184000000.0
2008-03-05 11:50:00,205.15,205.21,205.13,205.17,195400000.0
2008-03-05 11:51:00,205.17,205.23,205.13,205.14,197300000.0
2008-03-05 11:52:00,205.14,205.23,205.14,205.19,191400000.0
2008-03-05 11:53:00,205.195,205.215,205.185,205.2,191200000.0
2008-03-05 11:54:00,205.2,205.21,205.19,205.2,195600000.0
2008-03-05 11:55:00,205.2,205.2,205.14,205.19,171400000.0
2008-03-05 11:56:00,205.19,205.23,205.17,205.22,214900000.0
2008-03-05 11:57:00,205.22,205.25,205.215,205.22,169100000.0
2008-03-05 11:58:00,205.22,205.25,205.21,205.21,179900000.0
2008-03-05 11:59:00,205.21,205.27,205.2,205.265,174000000.0
2008-03-05 12:00:00,205.26,205.27,205.205,205.23,186200000.0
2008-03-05 12:01:00,205.23,205.23,205.165,205.21,177300000.0
2008-03-05 12:02:00,205.21,205.22,205.19,205.22,196300000.0
2008-03-05 12:03:00,205.22,205.24,205.14,205.14,193500000.0
2008-03-05 12:04:00,205.135,205.18,205.13,205.16,178500000.0
2008-03-05 12:05:00,205.16,205.18,205.135,205.16,204200000.0
2008-03-05 12:06:00,205.16,205.195,205.105,205.19,192200000.0
2008-03-05 12:07:00,205.19,205.19,205.17,205.19,201900000.0
2008-03-05 12:08:00,205.19,205.2,205.18,205.2,193200000.0
2008-03-05 12:09:00,205.2,205.21,205.17,205.17,182300000.0
2008-03-05 12:10:00,205.17,205.17,205.155,205.17,215500000.0
2008-03-05 12:11:00,205.17,205.17,205.135,205.15,205300000.0
2008-03-05 12:12:00,205.15,205.16,205.11,205.11,198800000.0
2008-03-05 12:13:00,205.11,205.15,205.08,205.085,164300000.0
2008-03-05 12:14:00,205.085,205.11,205.075,205.105,157900000.0
2008-03-05 12:15:00,205.105,205.15,205.085,205.1,161500000.0
2008-03-05 12:16:00,205.095,205.135,205.075,205.09,165600000.0
2008-03-05 12:17:00,205.09,205.1,205.015,205.035,167400000.0
2008-03-05 12:18:00,205.03,205.065,205.025,205.045,180100000.0
2008-03-05 12:19:00,205.045,205.06,204.995,205.0,167300000.0
2008-03-05 12:20:00,205.0,205.075,205.0,205.045,164200000.0
2008-03-05 12:21:00,205.045,205.065,205.01,205.03,195800000.0
2008-03-05 12:22:00,205.03,205.04,204.98,204.99,365000000.0
2008-03-05 12:23:00,204.99,205.015,204.955,204.985,146700000.0
2008-03-05 12:24:00,204.975,205.02,204.975,204.995,157500000.0
2008-03-05 12:25:00,204.995,205.03,204.995,205.01,213000000.0
2008-03-05 12:26:00,205.01,205.045,204.995,205.03,231500000.0
2008-03-05 12:27:00,205.03,205.09,205.02,205.09,212100000.0
2008-03-05 12:28:00,205.09,205.09,204.995,205.02,175500000.0
2008-03-05 12:29:00,205.02,205.06,205.02,205.02,200300000.0
2008-03-05 12:30:00,205.02,205.06,205.015,205.02,240000000.0
2008-03-05 12:31:00,205.02,205.03,204.97,205.0,206400000.0
2008-03-05 12:32:00,205.0,205.02,204.99,205.02,189700000.0
2008-03-05 12:33:00,205.02,205.08,205.02,205.08,205500000.0
2008-03-05 12:34:00,205.08,205.09,205.04,205.08,187400000.0
2008-03-05 12:35:00,205.08,205.165,205.08,205.15,191200000.0
2008-03-05 12:36:00,205.15,205.2,205.13,205.18,180900000.0
2008-03-05 12:37:00,205.18,205.19,205.07,205.095,192800000.0
2008-03-05 12:38:00,205.095,205.17,205.01,205.045,179500000.0
2008-03-05 12:39:00,205.055,205.075,205.02,205.045,167800000.0
2008-03-05 12:40:00,205.045,205.11,205.025,205.07,191800000.0
2008-03-05 12:41:00,205.07,205.145,205.07,205.13,226100000.0
2008-03-05 12:42:00,205.13,205.13,205.07,205.1,193800000.0
2008-03-05 12:43:00,205.1,205.1,205.005,205.03,192100000.0
2008-03-05 12:44:00,205.035,205.09,204.99,204.995,213900000.0
2008-03-05 12:45:00,204.995,205.065,204.98,205.06,289900000.0
2008-03-05 12:46:00,205.06,205.08,204.99,205.01,194100000.0
2008-03-05 12:47:00,205.01,205.07,205.0,205.04,182700000.0
2008-03-05 12:48:00,205.04,205.04,204.98,204.99,191200000.0
2008-03-05 12:49:00,204.99,205.13,204.975,205.07,194600000.0
2008-03-05 12:50:00,205.07,205.145,205.05,205.145,187800000.0
2008-03-05 12:51:00,205.145,205.18,205.115,205.115,183900000.0
2008-03-05 12:52:00,205.11,205.11,205.06,205.08,227200000.0
2008-03-05 12:53:00,205.08,205.14,205.07,205.1,221000000.0
2008-03-05 12:54:00,205.1,205.14,205.1,205.115,189000000.0
2008-03-05 12:55:00,205.11,205.11,205.09,205.1,204600000.0
2008-03-05 12:56:00,205.1,205.12,205.1,205.11,173300000.0
2008-03-05 12:57:00,205.11,205.19,205.11,205.17,210400000.0
2008-03-05 12:58:00,205.17,205.19,205.15,205.17,170500000.0
2008-03-05 12:59:00,205.17,205.2,205.13,205.135,176000000.0
2008-03-05 13:00:00,205.15,205.2,205.15,205.2,178800000.0
2008-03-05 13:01:00,205.2,205.2,205.13,205.16,177300000.0
2008-03-05 13:02:00,205.16,205.16,205.07,205.07,178900000.0
2008-03-05 13:03:00,205.07,205.12,205.07,205.115,236500000.0
2008-03-05 13:04:00,205.115,205.14,205.11,205.14,161300000.0
2008-03-05 13:05:00,205.14,205.16,205.13,205.16,177600000.0
2008-03-05 13:06:00,205.16,205.16,205.115,205.115,195000000.0
2008-03-05 13:07:00,205.12,205.175,205.115,205.12,175200000.0
2008-03-05 13:08:00,205.12,205.17,205.07,205.1,189800000.0
2008-03-05 13:09:00,205.1,205.14,205.09,205.11,168300000.0
2008-03-05 13:10:00,205.11,205.125,205.05,205.06,171200000.0
2008-03-05 13:11:00,205.06,205.1,205.05,205.06,183300000.0
2008-03-05 13:12:00,205.06,205.09,205.06,205.06,202000000.0
2008-03-05 13:13:00,205.06,205.07,205.02,205.02,195200000.0
2008-03-05 13:14:00,205.02,205.07,205.01,205.07,187700000.0
2008-03-05 13:15:00,205.065,205.095,205.065,205.095,197700000.0
2008-03-05 13:16:00,205.095,205.11,205.08,205.085,186300000.0
2008-03-05 13:17:00,205.085,205.13,205.085,205.1,207000000.0
2008-03-05 13:18:00,205.1,205.12,205.07,205.07,185800000.0
2008-03-05 13:19:00,205.07,205.09,205.05,205.09,184900000.0
2008-03-05 13:20:00,205.09,205.09,205.05,205.07,176000000.0
2008-03-05 13:21:00,205.07,205.07,205.04,205.06,176600000.0
2008-03-05 13:22:00,205.06,205.09,205.04,205.04,176600000.0
2008-03-05 13:23:00,205.04,205.04,204.96,205.0,172600000.0
2008-03-05 13:24:00,205.0,205.12,205.0,205.105,189000000.0
2008-03-05 13:25:00,205.11,205.22,205.1,205.145,190400000.0
2008-03-05 13:26:00,205.145,205.17,205.14,205.14,175800000.0
2008-03-05 13:27:00,205.14,205.15,205.12,205.13,178000000.0
2008-03-05 13:28:00,205.13,205.2,205.13,205.185,187800000.0
2008-03-05 13:29:00,205.18,205.19,205.14,205.19,181400000.0
2008-03-05 13:30:00,205.19,205.22,205.19,205.2,190500000.0
2008-03-05 13:31:00,205.2,205.21,205.17,205.2,179300000.0
2008-03-05 13:32:00,205.2,205.22,205.19,205.19,229200000.0
2008-03-05 13:33:00,205.19,205.24,205.19,205.2,173400000.0
2008-03-05 13:34:00,205.2,205.23,205.19,205.21,209800000.0
2008-03-05 13:35:00,205.21,205.24,205.19,205.24,182300000.0
2008-03-05 13:36:00,205.24,205.25,205.195,205.2,181400000.0
2008-03-05 13:37:00,205.2,205.21,205.19,205.21,185000000.0
2008-03-05 13:38:00,205.21,205.22,205.2,205.22,172400000.0
2008-03-05 13:39:00,205.22,205.22,205.185,205.185,198200000.0
2008-03-05 13:40:00,205.185,205.205,205.175,205.175,177100000.0
2008-03-05 13:41:00,205.175,205.245,205.175,205.225,151400000.0
2008-03-05 13:42:00,205.225,205.28,205.21,205.28,196000000.0
2008-03-05 13:43:00,205.28,205.29,205.25,205.255,164400000.0
2008-03-05 13:44:00,205.255,205.27,205.25,205.25,161900000.0
2008-03-05 13:45:00,205.25,205.255,205.22,205.22,196700000.0
2008-03-05 13:46:00,205.22,205.22,205.2,205.22,203000000.0
2008-03-05 13:47:00,205.22,205.23,205.205,205.23,174200000.0
2008-03-05 13:48:00,205.23,205.23,205.21,205.23,175300000.0
2008-03-05 13:49:00,205.23,205.23,205.185,205.19,173700000.0
2008-03-05 13:50:00,205.19,205.22,205.18,205.21,157600000.0
2008-03-05 13:51:00,205.21,205.21,205.17,205.18,180400000.0
2008-03-05 13:52:00,205.18,205.24,205.18,205.23,180000000.0
2008-03-05 13:53:00,205.23,205.28,205.22,205.225,184400000.0
2008-03-05 13:54:00,205.225,205.25,205.205,205.21,203600000.0
2008-03-05 13:55:00,205.21,205.26,205.2,205.245,208200000.0
2008-03-05 13:56:00,205.245,205.26,205.215,205.22,182600000.0
2008-03-05 13:57:00,205.22,205.29,205.22,205.25,230400000.0
2008-03-05 13:58:00,205.25,205.45,205.205,205.41,195100000.0
2008-03-05 13:59:00,205.405,205.48,205.355,205.38,168500000.0
2008-03-05 14:00:00,205.38,205.46,205.365,205.385,193000000.0
2008-03-05 14:01:00,205.385,205.4,205.32,205.325,171300000.0
2008-03-05 14:02:00,205.33,205.38,205.32,205.37,181600000.0
2008-03-05 14:03:00,205.37,205.37,205.335,205.34,180500000.0
2008-03-05 14:04:00,205.34,205.35,205.33,205.34,182600000.0
2008-03-05 14:05:00,205.34,205.415,205.335,205.415,155200000.0
2008-03-05 14:06:00,205.42,205.49,205.41,205.44,183100000.0
2008-03-05 14:07:00,205.44,205.44,205.405,205.42,170800000.0
2008-03-05 14:08:00,205.42,205.48,205.39,205.39,178700000.0
2008-03-05 14:09:00,205.39,205.42,205.39,205.41,220700000.0
2008-03-05 14:10:00,205.41,205.41,205.335,205.335,182100000.0
2008-03-05 14:11:00,205.335,205.35,205.31,205.33,213300000.0
2008-03-05 14:12:00,205.33,205.415,205.32,205.4,376400000.0
2008-03-05 14:13:00,205.4,205.42,205.38,205.42,194000000.0
2008-03-05 14:14:00,205.435,205.44,205.38,205.4,180600000.0
2008-03-05 14:15:00,205.4,205.45,205.38,205.4,193900000.0
2008-03-05 14:16:00,205.4,205.44,205.38,205.42,176600000.0
2008-03-05 14:17:00,205.42,205.48,205.42,205.46,191000000.0
2008-03-05 14:18:00,205.46,205.47,205.445,205.455,173700000.0
2008-03-05 14:19:00,205.455,205.455,205.41,205.415,157700000.0
2008-03-05 14:20:00,205.415,205.47,205.415,205.45,170100000.0
2008-03-05 14:21:00,205.45,205.47,205.435,205.435,190300000.0
2008-03-05 14:22:00,205.435,205.435,205.4,205.43,168300000.0
2008-03-05 14:23:00,205.43,205.43,205.41,205.41,175600000.0
2008-03-05 14:24:00,205.41,205.41,205.36,205.38,169100000.0
2008-03-05 14:25:00,205.38,205.405,205.365,205.4,230800000.0
2008-03-05 14:26:00,205.4,205.4,205.38,205.395,177700000.0
2008-03-05 14:27:00,205.395,205.4,205.36,205.36,211500000.0
2008-03-05 14:28:00,205.36,205.405,205.355,205.39,310900000.0
2008-03-05 14:29:00,205.39,205.41,205.37,205.41,193200000.0
2008-03-05 14:30:00,205.41,205.43,205.4,205.42,205900000.0
2008-03-05 14:31:00,205.42,205.44,205.405,205.425,222200000.0
2008-03-05 14:32:00,205.425,205.475,205.425,205.43,191200000.0
2008-03-05 14:33:00,205.43,205.47,205.43,205.445,200500000.0
2008-03-05 14:34:00,205.445,205.445,205.4,205.42,166900000.0
2008-03-05 14:35:00,205.4,205.42,205.395,205.41,175100000.0
2008-03-05 14:36:00,205.4,205.4,205.34,205.36,200100000.0
2008-03-05 14:37:00,205.36,205.4,205.36,205.4,181800000.0
2008-03-05 14:38:00,205.4,205.41,205.36,205.37,273800000.0
2008-03-05 14:39:00,205.37,205.4,205.36,205.38,179200000.0
2008-03-05 14:40:00,205.38,205.38,205.31,205.32,175400000.0
2008-03-05 14:41:00,205.33,205.38,205.275,205.28,212600000.0
2008-03-05 14:42:00,205.27,205.28,205.22,205.24,174400000.0
2008-03-05 14:43:00,205.24,205.25,205.205,205.205,193300000.0
2008-03-05 14:44:00,205.205,205.24,205.17,205.24,177200000.0
2008-03-05 14:45:00,205.24,205.26,205.21,205.245,177500000.0
2008-03-05 14:46:00,205.245,205.265,205.19,205.205,202600000.0
2008-03-05 14:47:00,205.205,205.21,205.17,205.2,185600000.0
2008-03-05 14:48:00,205.2,205.23,205.2,205.22,178100000.0
2008-03-05 14:49:00,205.22,205.31,205.22,205.31,189800000.0
2008-03-05 14:50:00,205.305,205.36,205.255,205.345,171500000.0
2008-03-05 14:51:00,205.335,205.35,205.305,205.305,164400000.0
2008-03-05 14:52:00,205.305,205.39,205.27,205.36,185700000.0
2008-03-05 14:53:00,205.36,205.38,205.305,205.305,216800000.0
2008-03-05 14:54:00,205.305,205.37,205.305,205.36,224700000.0
2008-03-05 14:55:00,205.36,205.39,205.35,205.35,187400000.0
2008-03-05 14:56:00,205.35,205.39,205.35,205.36,190300000.0
2008-03-05 14:57:00,205.36,205.4,205.35,205.4,214200000.0
2008-03-05 14:58:00,205.4,205.44,205.38,205.44,225900000.0
2008-03-05 14:59:00,205.44,205.44,205.4,205.42,206100000.0
2008-03-05 15:00:00,205.42,205.5,205.41,205.48,169800000.0
2008-03-05 15:01:00,205.48,205.49,205.46,205.47,172500000.0
2008-03-05 15:02:00,205.47,205.47,205.42,205.43,230600000.0
2008-03-05 15:03:00,205.43,205.43,205.35,205.38,180500000.0
2008-03-05 15:04:00,205.38,205.41,205.35,205.35,111442900.0
2008-03-05 15:05:00,205.35,205.36,205.29,205.35,16757700.0
2008-03-05 15:06:00,205.35,205.4,205.34,205.36,38275200.0
2008-03-05 15:07:00,205.36,205.36,205.2,205.2,40369200.0
2008-03-05 15:08:00,205.2,205.25,205.2,205.25,48482100.0
2008-03-05 15:09:00,205.25,205.25,205.205,205.21,42632300.0
2008-03-05 15:10:00,205.21,205.29,205.21,205.27,41413900.0
2008-03-05 15:11:00,205.27,205.31,205.21,205.21,180304200.0
2008-03-05 15:12:00,205.21,205.25,205.2,205.25,33342000.0
2008-03-05 15:13:00,205.25,205.25,205.16,205.19,90177900.0
2008-03-05 15:14:00,205.19,205.21,205.13,205.15,252100000.0
2008-03-05 15:15:00,205.17,205.17,204.69,204.95,307714300.0
2008-03-05 15:16:00,204.935,205.085,204.935,205.075,104807400.0
2008-03-05 15:17:00,205.08,205.095,204.935,204.95,91692200.0
2008-03-05 15:18:00,204.94,204.99,204.83,204.865,75240600.0
2008-03-05 15:19:00,204.865,204.9,204.86,204.89,101317100.0
2008-03-05 15:20:00,204.89,204.91,204.735,204.785,92179300.0
2008-03-05 15:21:00,204.785,204.8,204.71,204.79,74930000.0
2008-03-05 15:22:00,204.79,204.84,204.73,204.83,64426800.0
2008-03-05 15:23:00,204.83,204.96,204.83,204.96,60907900.0
2008-03-05 15:24:00,204.96,205.03,204.915,204.92,53892700.0
2008-03-05 15:25:00,204.92,204.95,204.88,204.93,28830500.0
2008-03-05 15:26:00,204.93,205.07,204.93,204.99,62663200.0
2008-03-05 15:27:00,205.0,205.12,205.0,205.12,76063200.0
2008-03-05 15:28:00,205.12,205.165,204.98,205.065,386700000.0
2008-03-05 15:29:00,205.065,205.065,204.965,204.995,324400000.0
2008-03-05 15:30:00,204.995,205.07,204.96,205.035,397200000.0
2008-03-05 15:31:00,205.035,205.075,205.005,205.01,307600000.0
2008-03-05 15:32:00,204.995,205.0,204.925,205.0,232000000.0
2008-03-05 15:33:00,205.0,205.01,204.945,205.0,286000000.0
2008-03-05 15:34:00,205.0,205.03,204.96,204.965,177400000.0
2008-03-05 15:35:00,204.965,204.99,204.935,204.98,158800000.0
2008-03-05 15:36:00,204.98,204.99,204.91,204.925,189800000.0
2008-03-05 15:37:00,204.925,204.97,204.915,204.96,427600000.0
2008-03-05 15:38:00,204.97,205.03,204.93,205.01,508800000.0
2008-03-05 15:39:00,205.01,205.015,204.93,204.945,684800000.0
2008-03-05 15:40:00,204.945,204.98,204.92,204.95,819200000.0
2008-03-05 15:41:00,204.95,205.005,204.92,204.975,736800000.0
2008-03-05 15:42:00,204.975,205.025,204.95,205.0,540400000.0
2008-03-05 15:43:00,205.005,205.08,204.99,205.075,261400000.0
2008-03-05 15:44:00,205.07,205.105,205.05,205.055,646400000.0
2008-03-05 15:45:00,205.055,205.09,205.03,205.04,549600000.0
2008-03-05 15:46:00,205.04,205.09,205.02,205.085,406600000.0
2008-03-05 15:47:00,205.085,205.105,205.03,205.04,345800000.0
2008-03-05 15:48:00,205.04,205.065,205.005,205.015,480400000.0
2008-03-05 15:49:00,205.01,205.03,205.0,205.01,357400000.0
2008-03-05 15:50:00,205.01,205.035,204.99,205.025,525800000.0
2008-03-05 15:51:00,205.025,205.035,205.005,205.02,338400000.0
2008-03-05 15:52:00,205.02,205.02,204.99,204.99,398600000.0
2008-03-05 15:53:00,204.99,205.035,204.985,205.0,488800000.0
2008-03-05 15:54:00,205.0,205.03,204.985,205.03,400600000.0
2008-03-05 15:55:00,205.03,205.12,205.03,205.105,220600000.0
2008-03-05 15:56:00,205.105,205.11,205.07,205.1,337000000.0
2008-03-05 15:57:00,205.1,205.15,205.09,205.13,334400000.0
2008-03-05 15:58:00,205.12,205.18,205.115,205.17,256400000.0
2008-03-05 15:59:00,205.17,205.18,205.09,205.095,143800000.0
2008-03-05 16:00:00,205.095,205.105,205.07,205.1,174400000.0
2008-03-05 16:01:00,205.1,205.12,205.07,205.095,487600000.0
2008-03-05 16:02:00,205.095,205.115,205.09,205.11,381000000.0
2008-03-05 16:03:00,205.11,205.115,205.07,205.075,565800000.0
2008-03-05 16:04:00,205.075,205.095,205.065,205.075,313000000.0
2008-03-05 16:05:00,205.075,205.085,205.065,205.065,412200000.0
2008-03-05 16:06:00,205.065,205.125,205.065,205.115,361400000.0
2008-03-05 16:07:00,205.115,205.13,205.095,205.125,440400000.0
2008-03-05 16:08:00,205.125,205.145,205.11,205.125,410800000.0
2008-03-05 16:09:00,205.125,205.16,205.115,205.155,436900000.0
2008-03-05 16:10:00,205.155,205.19,205.13,205.14,236800000.0
2008-03-05 16:11:00,205.14,205.155,205.12,205.155,353600000.0
2008-03-05 16:12:00,205.155,205.165,205.125,205.16,264800000.0
2008-03-05 16:13:00,205.16,205.19,205.13,205.15,373000000.0
2008-03-05 16:14:00,205.15,205.29,205.15,205.275,217600000.0
2008-03-05 16:15:00,205.275,205.295,205.24,205.285,527600000.0
2008-03-05 16:16:00,205.285,205.365,205.27,205.365,492600000.0
2008-03-05 16:17:00,205.355,205.385,205.32,205.36,727900000.0
2008-03-05 16:18:00,205.365,205.395,205.35,205.39,844400000.0
2008-03-05 16:19:00,205.39,205.43,205.36,205.395,848800000.0
2008-03-05 16:20:00,205.395,205.395,205.31,205.38,710400000.0
2008-03-05 16:21:00,205.38,205.425,205.335,205.335,271000000.0
2008-03-05 16:22:00,205.335,205.35,205.26,205.28,214000000.0
2008-03-05 16:23:00,205.275,205.365,205.26,205.345,635000000.0
2008-03-05 16:24:00,205.345,205.36,205.29,205.3,400600000.0
2008-03-05 16:25:00,205.3,205.335,205.3,205.33,448400000.0
2008-03-05 16:26:00,205.33,205.335,205.22,205.25,643600000.0
2008-03-05 16:27:00,205.24,205.28,205.23,205.28,546600000.0
2008-03-05 16:28:00,205.28,205.31,205.27,205.3,798800000.0
2008-03-05 16:29:00,205.3,205.3,205.24,205.245,735600000.0
2008-03-05 16:30:00,205.245,205.29,205.245,205.275,750400000.0
2008-03-05 16:31:00,205.275,205.325,205.265,205.295,484000000.0
2008-03-05 16:32:00,205.305,205.305,205.25,205.25,226400000.0
2008-03-05 16:33:00,205.25,205.25,205.205,205.225,342200000.0
2008-03-05 16:34:00,205.225,205.31,205.225,205.28,653400000.0
2008-03-05 16:35:00,205.28,205.28,205.245,205.28,556000000.0
2008-03-05 16:36:00,205.28,205.325,205.26,205.28,629400000.0
2008-03-05 16:37:00,205.28,205.295,205.26,205.295,626000000.0
2008-03-05 16:38:00,205.295,205.345,205.29,205.345,605800000.0
2008-03-05 16:39:00,205.345,205.37,205.305,205.315,649600000.0
2008-03-05 16:40:00,205.315,205.345,205.275,205.295,255400000.0
2008-03-05 16:41:00,205.295,205.295,205.23,205.24,256800000.0
2008-03-05 16:42:00,205.24,205.275,205.18,205.19,491600000.0
2008-03-05 16:43:00,205.19,205.2,205.15,205.175,476400000.0
2008-03-05 16:44:00,205.175,205.26,205.175,205.25,204000000.0
2008-03-05 16:45:00,205.25,205.335,205.25,205.3,250800000.0
2008-03-05 16:46:00,205.31,205.36,205.3,205.34,450400000.0
2008-03-05 16:47:00,205.335,205.335,205.255,205.29,273200000.0
2008-03-05 16:48:00,205.29,205.375,205.29,205.375,371200000.0
2008-03-05 16:49:00,205.375,205.43,205.355,205.425,361800000.0
2008-03-05 16:50:00,205.425,205.455,205.405,205.415,259000000.0
2008-03-05 16:51:00,205.415,205.465,205.37,205.465,142000000.0
2008-03-05 16:52:00,205.465,205.485,205.4,205.4,137400000.0
2008-03-05 16:53:00,205.4,205.415,205.37,205.385,150800000.0
2008-03-05 16:54:00,205.385,205.41,205.35,205.35,207400000.0
2008-03-05 16:55:00,205.35,205.36,205.31,205.315,204600000.0
2008-03-05 16:56:00,205.315,205.315,205.275,205.285,331600000.0
2008-03-05 16:57:00,205.285,205.33,205.285,205.29,137400000.0
2008-03-05 16:58:00,205.29,205.315,205.25,205.265,161400000.0
2008-03-05 16:59:00,205.255,205.285,205.18,205.2,565800000.0
2008-03-05 17:00:00,205.2,205.86,205.19,205.715,627600000.0
2008-03-05 17:01:00,205.72,206.06,205.715,206.04,199100000.0
2008-03-05 17:02:00,206.045,206.115,205.99,206.075,214700000.0
2008-03-05 17:03:00,206.075,206.1,205.955,206.0,187100000.0
2008-03-05 17:04:00,206.0,206.085,205.965,206.05,183200000.0
2008-03-05 17:05:00,206.05,206.055,206.0,206.04,186600000.0
2008-03-05 17:06:00,206.04,206.055,206.01,206.035,266000000.0
2008-03-05 17:07:00,206.035,206.135,206.015,206.135,338200000.0
2008-03-05 17:08:00,206.135,206.24,206.105,206.22,279900000.0
2008-03-05 17:09:00,206.22,206.38,206.215,206.335,134900000.0
2008-03-05 17:10:00,206.335,206.645,206.335,206.58,118900000.0
2008-03-05 17:11:00,206.58,206.785,206.56,206.715,118900000.0
2008-03-05 17:12:00,206.715,206.74,206.54,206.63,345100000.0
2008-03-05 17:13:00,206.63,206.695,206.565,206.63,531100000.0
2008-03-05 17:14:00,206.625,206.65,206.5,206.56,337400000.0
2008-03-05 17:15:00,206.565,206.69,206.545,206.635,279400000.0
2008-03-05 17:16:00,206.64,206.745,206.64,206.675,305900000.0
2008-03-05 17:17:00,206.685,206.88,206.68,206.815,298100000.0
2008-03-05 17:18:00,206.815,206.995,206.8,206.97,279600000.0
2008-03-05 17:19:00,206.97,207.035,206.93,206.96,174800000.0
2008-03-05 17:20:00,206.95,207.04,206.895,207.005,127400000.0
2008-03-05 17:21:00,207.005,207.16,206.98,207.03,221500000.0
2008-03-05 17:22:00,207.03,207.09,206.95,206.95,127300000.0
2008-03-05 17:23:00,206.97,207.0,206.94,206.94,272400000.0
2008-03-05 17:24:00,206.94,206.965,206.915,206.915,205200000.0
2008-03-05 17:25:00,206.91,206.915,206.845,206.91,167000000.0
2008-03-05 17:26:00,206.91,206.92,206.85,206.86,163500000.0
2008-03-05 17:27:00,206.86,206.865,206.75,206.75,60900000.0
2008-03-05 17:28:00,206.75,206.795,206.715,206.73,84100000.0
2008-03-05 17:29:00,206.73,206.775,206.73,206.76,56400000.0
2008-03-05 17:30:00,206.76,206.77,206.66,206.73,193700000.0
2008-03-05 17:31:00,206.72,206.84,206.695,206.8,105700000.0
2008-03-05 17:32:00,206.8,206.8,206.705,206.715,177400000.0
2008-03-05 17:33:00,206.71,206.715,206.57,206.57,124300000.0
2008-03-05 17:34:00,206.57,206.61,206.495,206.495,148100000.0
2008-03-05 17:35:00,206.495,206.555,206.46,206.49,173900000.0
2008-03-05 17:36:00,206.49,206.59,206.485,206.57,234600000.0
2008-03-05 17:37:00,206.57,206.585,206.535,206.54,227100000.0
2008-03-05 17:38:00,206.54,206.56,206.5,206.535,168800000.0
2008-03-05 17:39:00,206.535,206.595,206.53,206.565,163000000.0
2008-03-05 17:40:00,206.565,206.585,206.49,206.49,241200000.0
2008-03-05 17:41:00,206.49,206.5,206.445,206.485,66500000.0
2008-03-05 17:42:00,206.485,206.635,206.475,206.635,86700000.0
2008-03-05 17:43:00,206.625,206.665,206.575,206.605,160900000.0
2008-03-05 17:44:00,206.605,206.655,206.545,206.575,112700000.0
2008-03-05 17:45:00,206.575,206.615,206.57,206.615,215000000.0
2008-03-05 17:46:00,206.615,206.725,206.615,206.705,287700000.0
2008-03-05 17:47:00,206.71,206.785,206.655,206.76,175200000.0
2008-03-05 17:48:00,206.76,206.765,206.68,206.71,321000000.0
2008-03-05 17:49:00,206.71,206.73,206.66,206.685,342400000.0
2008-03-05 17:50:00,206.685,206.78,206.655,206.715,374100000.0
2008-03-05 17:51:00,206.715,206.84,206.695,206.73,136100000.0
2008-03-05 17:52:00,206.735,206.955,206.73,206.95,70200000.0
2008-03-05 17:53:00,206.96,206.96,206.84,206.845,100800000.0
2008-03-05 17:54:00,206.845,206.895,206.8,206.8,112200000.0
2008-03-05 17:55:00,206.8,206.875,206.79,206.825,99400000.0
2008-03-05 17:56:00,206.82,206.835,206.775,206.805,92100000.0
2008-03-05 17:57:00,206.805,206.84,206.76,206.835,68700000.0
2008-03-05 17:58:00,206.835,206.895,206.81,206.83,76500000.0
2008-03-05 17:59:00,206.83,206.88,206.77,206.86,122200000.0
2008-03-05 18:00:00,206.86,206.86,206.725,206.8,74900000.0
2008-03-05 18:01:00,206.8,206.835,206.785,206.805,64000000.0
2008-03-05 18:02:00,206.805,206.805,206.705,206.74,90200000.0
2008-03-05 18:03:00,206.745,206.885,206.73,206.795,59300000.0
2008-03-05 18:04:00,206.815,206.91,206.795,206.87,52900000.0
2008-03-05 18:05:00,206.87,206.91,206.855,206.9,51100000.0
2008-03-05 18:06:00,206.9,206.99,206.885,206.975,220400000.0
2008-03-05 18:07:00,206.99,206.99,206.875,206.895,163800000.0
2008-03-05 18:08:00,206.895,206.93,206.87,206.89,184600000.0
2008-03-05 18:09:00,206.89,206.99,206.87,206.935,156300000.0
2008-03-05 18:10:00,206.935,206.965,206.905,206.905,63500000.0
2008-03-05 18:11:00,206.905,206.975,206.895,206.945,111700000.0
2008-03-05 18:12:00,206.945,206.99,206.92,206.98,192400000.0
2008-03-05 18:13:00,206.98,207.005,206.925,206.93,294200000.0
2008-03-05 18:14:00,206.93,206.96,206.91,206.93,305000000.0
2008-03-05 18:15:00,206.935,206.96,206.9,206.9,371500000.0
2008-03-05 18:16:00,206.9,207.175,206.895,207.05,307900000.0
2008-03-05 18:17:00,207.05,207.27,207.05,207.27,117200000.0
2008-03-05 18:18:00,207.275,207.365,207.21,207.22,192600000.0
2008-03-05 18:19:00,207.225,207.23,207.145,207.19,336200000.0
2008-03-05 18:20:00,207.19,207.205,207.105,207.125,400400000.0
2008-03-05 18:21:00,207.125,207.205,207.105,207.13,373600000.0
2008-03-05 18:22:00,207.135,207.25,207.115,207.25,147800000.0
2008-03-05 18:23:00,207.25,207.265,207.175,207.185,258800000.0
2008-03-05 18:24:00,207.185,207.21,207.165,207.2,130800000.0
2008-03-05 18:25:00,207.21,207.21,207.14,207.17,58300000.0
2008-03-05 18:26:00,207.17,207.175,207.125,207.135,146200000.0
2008-03-05 18:27:00,207.135,207.24,207.12,207.21,159000000.0
2008-03-05 18:28:00,207.21,207.275,207.185,207.25,145600000.0
2008-03-05 18:29:00,207.265,207.325,207.23,207.245,94300000.0
2008-03-05 18:30:00,207.24,207.265,207.225,207.235,56900000.0
2008-03-05 18:31:00,207.23,207.325,207.23,207.325,86900000.0
2008-03-05 18:32:00,207.325,207.48,207.3,207.415,90100000.0
2008-03-05 18:33:00,207.42,207.455,207.375,207.405,70200000.0
2008-03-05 18:34:00,207.405,207.52,207.4,207.52,152700000.0
2008-03-05 18:35:00,207.52,207.63,207.52,207.63,78800000.0
2008-03-05 18:36:00,207.63,207.72,207.615,207.695,109500000.0
2008-03-05 18:37:00,207.69,207.75,207.63,207.66,275100000.0
2008-03-05 18:38:00,207.66,207.66,207.52,207.63,463100000.0
2008-03-05 18:39:00,207.63,207.675,207.57,207.675,442300000.0
2008-03-05 18:40:00,207.675,207.675,207.6,207.62,241000000.0
2008-03-05 18:41:00,207.62,207.66,207.535,207.54,503000000.0
2008-03-05 18:42:00,207.54,207.595,207.5,207.5,210100000.0
2008-03-05 18:43:00,207.495,207.665,207.48,207.635,197200000.0
2008-03-05 18:44:00,207.645,207.65,207.56,207.57,157200000.0
2008-03-05 18:45:00,207.57,207.63,207.545,207.625,74300000.0
2008-03-05 18:46:00,207.625,207.625,207.51,207.535,48000000.0
2008-03-05 18:47:00,207.54,207.54,207.445,207.475,66700000.0
2008-03-05 18:48:00,207.475,207.48,207.43,207.47,76400000.0
2008-03-05 18:49:00,207.47,207.47,207.365,207.375,63100000.0
2008-03-05 18:50:00,207.36,207.47,207.36,207.41,79800000.0
2008-03-05 18:51:00,207.41,207.44,207.36,207.44,70700000.0
2008-03-05 18:52:00,207.44,207.5,207.405,207.455,80300000.0
2008-03-05 18:53:00,207.46,207.46,207.405,207.425,87800000.0
2008-03-05 18:54:00,207.425,207.455,207.375,207.4,55400000.0
2008-03-05 18:55:00,207.38,207.405,207.36,207.405,83400000.0
2008-03-05 18:56:00,207.405,207.425,207.345,207.39,61000000.0
2008-03-05 18:57:00,207.39,207.435,207.375,207.43,53300000.0
2008-03-05 18:58:00,207.43,207.45,207.395,207.425,58800000.0
2008-03-05 18:59:00,207.425,207.425,207.32,207.33,59000000.0
2008-03-05 19:00:00,207.33,207.35,207.255,207.27,61100000.0
2008-03-05 19:01:00,207.27,207.53,207.22,207.49,123000000.0
2008-03-05 19:02:00,207.49,207.65,207.49,207.62,332900000.0
2008-03-05 19:03:00,207.62,207.695,207.525,207.59,124100000.0
2008-03-05 19:04:00,207.59,207.64,207.53,207.64,155000000.0
2008-03-05 19:05:00,207.64,207.655,207.585,207.615,269900000.0
2008-03-05 19:06:00,207.615,207.625,207.565,207.59,171200000.0
2008-03-05 19:07:00,207.59,207.595,207.49,207.54,75800000.0
2008-03-05 19:08:00,207.54,207.62,207.285,207.285,78300000.0
2008-03-05 19:09:00,207.27,207.45,207.265,207.445,89900000.0
2008-03-05 19:10:00,207.445,207.56,207.435,207.465,389200000.0
2008-03-05 19:11:00,207.465,207.495,207.355,207.495,256200000.0
2008-03-05 19:12:00,207.505,207.605,207.485,207.495,164900000.0
2008-03-05 19:13:00,207.495,207.53,207.445,207.48,179700000.0
2008-03-05 19:14:00,207.495,207.5,207.38,207.42,255600000.0
2008-03-05 19:15:00,207.43,207.465,207.325,207.33,287100000.0
2008-03-05 19:16:00,207.33,207.415,207.205,207.205,325400000.0
2008-03-05 19:17:00,207.21,207.275,207.21,207.245,487900000.0
2008-03-05 19:18:00,207.235,207.265,207.16,207.24,268900000.0
2008-03-05 19:19:00,207.245,207.25,207.135,207.175,132800000.0
2008-03-05 19:20:00,207.175,207.225,207.16,207.16,55000000.0
2008-03-05 19:21:00,207.16,207.225,207.145,207.165,57200000.0
2008-03-05 19:22:00,207.165,207.415,207.165,207.415,57100000.0
2008-03-05 19:23:00,207.41,207.53,207.37,207.5,99100000.0
2008-03-05 19:24:00,207.5,207.545,207.5,207.505,121300000.0
2008-03-05 19:25:00,207.505,207.51,207.365,207.42,112900000.0
2008-03-05 19:26:00,207.4,207.435,207.135,207.135,291400000.0
2008-03-05 19:27:00,207.135,207.185,207.045,207.075,386500000.0
2008-03-05 19:28:00,207.08,207.145,207.055,207.115,449000000.0
2008-03-05 19:29:00,207.125,207.235,207.125,207.235,314600000.0
2008-03-05 19:30:00,207.235,207.405,207.235,207.315,243800000.0
2008-03-05 19:31:00,207.315,207.325,207.23,207.25,230400000.0
2008-03-05 19:32:00,207.25,207.375,207.215,207.365,334100000.0
2008-03-05 19:33:00,207.365,207.365,207.245,207.265,193900000.0
2008-03-05 19:34:00,207.265,207.365,207.255,207.345,154000000.0
2008-03-05 19:35:00,207.345,207.38,207.295,207.305,188900000.0
2008-03-05 19:36:00,207.305,207.315,207.255,207.265,311900000.0
2008-03-05 19:37:00,207.265,207.29,207.095,207.105,466500000.0
2008-03-05 19:38:00,207.105,207.135,207.055,207.125,726900000.0
2008-03-05 19:39:00,207.125,207.185,207.125,207.18,514400000.0
2008-03-05 19:40:00,207.18,207.205,207.155,207.165,482800000.0
2008-03-05 19:41:00,207.165,207.205,207.145,207.18,369100000.0
2008-03-05 19:42:00,207.18,207.2,207.135,207.19,278000000.0
2008-03-05 19:43:00,207.185,207.26,207.165,207.215,410800000.0
2008-03-05 19:44:00,207.215,207.25,207.145,207.21,381100000.0
2008-03-05 19:45:00,207.21,207.22,207.19,207.195,203800000.0
2008-03-05 19:46:00,207.195,207.215,207.175,207.18,408200000.0
2008-03-05 19:47:00,207.18,207.27,207.14,207.245,202500000.0
2008-03-05 19:48:00,207.245,207.28,207.215,207.25,68400000.0
2008-03-05 19:49:00,207.25,207.26,207.19,207.25,139100000.0
2008-03-05 19:50:00,207.25,207.25,207.19,207.2,97500000.0
2008-03-05 19:51:00,207.2,207.21,207.185,207.205,249300000.0
2008-03-05 19:52:00,207.205,207.25,207.2,207.215,169100000.0
2008-03-05 19:53:00,207.215,207.235,207.205,207.22,203000000.0
2008-03-05 19:54:00,207.22,207.335,207.22,207.315,337000000.0
2008-03-05 19:55:00,207.315,207.33,207.28,207.33,159000000.0
2008-03-05 19:56:00,207.33,207.405,207.27,207.405,142400000.0
2008-03-05 19:57:00,207.405,207.405,207.335,207.335,385100000.0
2008-03-05 19:58:00,207.335,207.39,207.31,207.365,604300000.0
2008-03-05 19:59:00,207.365,207.385,207.25,207.255,288700000.0
2008-03-05 20:00:00,207.245,207.275,207.235,207.265,876900000.0
2008-03-05 20:01:00,207.265,207.335,207.245,207.315,1039200000.0
2008-03-05 20:02:00,207.315,207.345,207.29,207.31,966900000.0
2008-03-05 20:03:00,207.31,207.335,207.3,207.315,436500000.0
2008-03-05 20:04:00,207.315,207.32,207.27,207.285,437200000.0
2008-03-05 20:05:00,207.285,207.325,207.275,207.295,374000000.0
2008-03-05 20:06:00,207.295,207.365,207.285,207.335,230600000.0
2008-03-05 20:07:00,207.335,207.365,207.31,207.325,362900000.0
2008-03-05 20:08:00,207.325,207.355,207.315,207.345,577500000.0
2008-03-05 20:09:00,207.345,207.465,207.315,207.465,364900000.0
2008-03-05 20:10:00,207.47,207.49,207.335,207.405,703700000.0
2008-03-05 20:11:00,207.405,207.435,207.295,207.295,771700000.0
2008-03-05 20:12:00,207.295,207.445,207.295,207.325,882000000.0
2008-03-05 20:13:00,207.315,207.355,207.315,207.35,264100000.0
2008-03-05 20:14:00,207.35,207.405,207.325,207.325,94200000.0
2008-03-05 20:15:00,207.325,207.39,207.3,207.35,193300000.0
2008-03-05 20:16:00,207.34,207.405,207.255,207.365,444800000.0
2008-03-05 20:17:00,207.365,207.385,207.22,207.22,430300000.0
2008-03-05 20:18:00,207.22,207.22,207.07,207.145,322700000.0
2008-03-05 20:19:00,207.145,207.16,207.005,207.015,342700000.0
2008-03-05 20:20:00,207.025,207.025,206.82,206.835,331000000.0
2008-03-05 20:21:00,206.835,206.87,206.745,206.77,427300000.0
2008-03-05 20:22:00,206.77,206.835,206.755,206.835,297500000.0
2008-03-05 20:23:00,206.835,206.93,206.835,206.92,225000000.0
2008-03-05 20:24:00,206.92,206.995,206.92,206.955,178600000.0
2008-03-05 20:25:00,206.965,206.995,206.95,206.97,447800000.0
2008-03-05 20:26:00,206.97,207.105,206.955,207.105,567000000.0
2008-03-05 20:27:00,207.105,207.14,207.085,207.085,492700000.0
2008-03-05 20:28:00,207.085,207.135,207.045,207.085,575600000.0
2008-03-05 20:29:00,207.085,207.11,207.05,207.105,428600000.0
2008-03-05 20:30:00,207.1,207.1,206.855,206.865,508000000.0
2008-03-05 20:31:00,206.865,206.965,206.855,206.895,623400000.0
2008-03-05 20:32:00,206.905,206.92,206.855,206.86,331700000.0
2008-03-05 20:33:00,206.86,206.875,206.755,206.765,599200000.0
2008-03-05 20:34:00,206.765,206.815,206.695,206.705,489100000.0
2008-03-05 20:35:00,206.705,206.71,206.485,206.49,371000000.0
2008-03-05 20:36:00,206.49,206.535,206.385,206.41,272500000.0
2008-03-05 20:37:00,206.42,206.48,206.365,206.48,113800000.0
2008-03-05 20:38:00,206.48,206.685,206.475,206.625,57200000.0
2008-03-05 20:39:00,206.625,206.635,206.525,206.58,70800000.0
2008-03-05 20:40:00,206.58,206.76,206.58,206.725,131300000.0
2008-03-05 20:41:00,206.725,206.735,206.615,206.65,350800000.0
2008-03-05 20:42:00,206.65,206.65,206.425,206.525,454400000.0
2008-03-05 20:43:00,206.525,206.635,206.495,206.615,375900000.0
2008-03-05 20:44:00,206.615,206.735,206.615,206.725,538100000.0
2008-03-05 20:45:00,206.715,206.725,206.685,206.695,161700000.0
2008-03-05 20:46:00,206.695,206.79,206.685,206.79,184300000.0
2008-03-05 20:47:00,206.79,206.835,206.735,206.76,273200000.0
2008-03-05 20:48:00,206.76,206.77,206.615,206.615,443500000.0
2008-03-05 20:49:00,206.615,206.63,206.565,206.63,403300000.0
2008-03-05 20:50:00,206.63,206.63,206.515,206.525,282700000.0
2008-03-05 20:51:00,206.54,206.665,206.535,206.625,113500000.0
2008-03-05 20:52:00,206.625,206.66,206.56,206.57,198900000.0
2008-03-05 20:53:00,206.57,206.685,206.57,206.67,105400000.0
2008-03-05 20:54:00,206.67,206.67,206.62,206.66,54800000.0
2008-03-05 20:55:00,206.66,206.71,206.635,206.675,192200000.0
2008-03-05 20:56:00,206.675,206.78,206.65,206.74,173000000.0
2008-03-05 20:57:00,206.74,206.885,206.74,206.885,70100000.0
2008-03-05 20:58:00,206.885,206.885,206.83,206.855,452000000.0
2008-03-05 20:59:00,206.855,206.87,206.825,206.865,366600000.0
2008-03-05 21:00:00,206.865,206.865,206.725,206.745,355900000.0
2008-03-05 21:01:00,206.745,206.81,206.68,206.69,153100000.0
2008-03-05 21:02:00,206.69,206.87,206.69,206.825,204900000.0
2008-03-05 21:03:00,206.825,206.975,206.805,206.975,948400000.0
2008-03-05 21:04:00,206.975,206.985,206.905,206.935,1080499998.0
2008-03-05 21:05:00,206.935,206.985,206.905,206.975,972700000.0
2008-03-05 21:06:00,206.975,207.055,206.955,206.97,369700000.0
2008-03-05 21:07:00,206.97,207.005,206.92,207.005,66200000.0
2008-03-05 21:08:00,207.005,207.01,206.925,206.935,358300000.0
2008-03-05 21:09:00,206.935,207.005,206.915,206.935,880900000.0
2008-03-05 21:10:00,206.935,206.955,206.765,206.765,635600000.0
2008-03-05 21:11:00,206.765,206.865,206.755,206.845,1096700000.0
2008-03-05 21:12:00,206.845,206.895,206.845,206.885,755200000.0
2008-03-05 21:13:00,206.885,206.965,206.885,206.915,715000000.0
2008-03-05 21:14:00,206.915,207.035,206.915,207.035,830600000.0
2008-03-05 21:15:00,207.035,207.055,207.015,207.055,743500000.0
2008-03-05 21:16:00,207.055,207.125,207.015,207.125,634900000.0
2008-03-05 21:17:00,207.135,207.145,207.085,207.085,500600000.0
2008-03-05 21:18:00,207.065,207.085,206.975,206.975,974600000.0
2008-03-05 21:19:00,206.975,206.995,206.965,206.995,901600000.0
2008-03-05 21:20:00,206.995,206.995,206.89,206.905,787800000.0
2008-03-05 21:21:00,206.905,206.905,206.87,206.88,63400000.0
2008-03-05 21:22:00,206.87,206.905,206.855,206.895,24600000.0
2008-03-05 21:23:00,206.895,206.96,206.895,206.945,23600000.0
2008-03-05 21:24:00,206.945,206.955,206.875,206.88,28200000.0
2008-03-05 21:25:00,206.88,206.945,206.88,206.915,23700000.0
2008-03-05 21:26:00,206.91,206.985,206.855,206.925,47400000.0
2008-03-05 21:27:00,206.925,207.025,206.91,207.025,34600000.0
2008-03-05 21:28:00,207.025,207.025,206.915,206.925,69600000.0
2008-03-05 21:29:00,206.92,206.97,206.91,206.935,33600000.0
2008-03-05 21:30:00,206.935,206.935,206.85,206.86,113600000.0
2008-03-05 21:31:00,206.86,206.865,206.82,206.855,69700000.0
2008-03-05 21:32:00,206.855,206.855,206.82,206.85,34400000.0
2008-03-05 21:33:00,206.85,206.85,206.78,206.79,28400000.0
2008-03-05 21:34:00,206.79,206.81,206.78,206.79,22200000.0
2008-03-05 21:35:00,206.79,206.805,206.76,206.79,22700000.0
2008-03-05 21:36:00,206.79,206.835,206.78,206.82,22100000.0
2008-03-05 21:37:00,206.82,206.915,206.815,206.895,22000000.0
2008-03-05 21:38:00,206.895,206.93,206.87,206.91,30500000.0
2008-03-05 21:39:00,206.91,206.91,206.84,206.885,65400000.0
2008-03-05 21:40:00,206.885,206.915,206.86,206.86,100800000.0
2008-03-05 21:41:00,206.86,206.88,206.83,206.88,153700000.0
2008-03-05 21:42:00,206.87,206.885,206.865,206.875,129000000.0
2008-03-05 21:43:00,206.875,206.92,206.865,206.88,190600000.0
2008-03-05 21:44:00,206.88,206.88,206.855,206.855,455200000.0
2008-03-05 21:45:00,206.855,206.955,206.855,206.885,332900000.0
2008-03-05 21:46:00,206.885,206.975,206.865,206.885,114900000.0
2008-03-05 21:47:00,206.885,206.94,206.855,206.885,47900000.0
2008-03-05 21:48:00,206.885,206.98,206.865,206.935,123900000.0
2008-03-05 21:49:00,206.935,206.945,206.865,206.915,426200000.0
2008-03-05 21:50:00,206.915,206.955,206.855,206.925,411100000.0
2008-03-05 21:51:00,206.925,207.01,206.925,206.96,215600000.0
2008-03-05 21:52:00,206.96,207.0,206.955,206.98,380600000.0
2008-03-05 21:53:00,206.985,206.985,206.915,206.925,231800000.0
2008-03-05 21:54:00,206.925,206.97,206.905,206.91,666800000.0
2008-03-05 21:55:00,206.92,206.97,206.92,206.93,629000000.0
2008-03-05 21:56:00,206.93,206.94,206.905,206.92,795000000.0
2008-03-05 21:57:00,206.92,206.945,206.865,206.93,248200000.0
2008-03-05 21:58:00,206.93,206.95,206.85,206.85,501300000.0
2008-03-05 21:59:00,206.85,206.885,206.81,206.88,644100000.0
2008-03-05 22:00:00,206.88,206.96,206.83,206.84,758200000.0
2008-03-05 22:01:00,206.84,206.855,206.82,206.83,389900000.0
2008-03-05 22:02:00,206.825,206.825,206.705,206.705,426700000.0
2008-03-05 22:03:00,206.705,206.75,206.7,206.74,179500000.0
2008-03-05 22:04:00,206.74,206.79,206.725,206.79,144000000.0
2008-03-05 22:05:00,206.79,206.805,206.755,206.775,236600000.0
2008-03-05 22:06:00,206.765,206.825,206.76,206.815,175600000.0
2008-03-05 22:07:00,206.815,206.845,206.815,206.83,238300000.0
2008-03-05 22:08:00,206.83,207.01,206.81,206.97,245200000.0
2008-03-05 22:09:00,206.985,206.99,206.78,206.79,307600000.0
2008-03-05 22:10:00,206.79,206.86,206.76,206.86,62900000.0
2008-03-05 22:11:00,206.85,206.85,206.74,206.77,326900000.0
2008-03-05 22:12:00,206.77,206.77,206.725,206.76,264000000.0
2008-03-05 22:13:00,206.76,206.815,206.76,206.805,340000000.0
2008-03-05 22:14:00,206.805,206.81,206.73,206.74,101000000.0
2008-03-05 22:15:00,206.74,206.755,206.7,206.71,101600000.0
2008-03-05 22:16:00,206.71,206.71,206.63,206.655,397400000.0
2008-03-05 22:17:00,206.655,206.665,206.61,206.63,103800000.0
2008-03-05 22:18:00,206.63,206.67,206.61,206.665,91000000.0
2008-03-05 22:19:00,206.665,206.69,206.645,206.675,91800000.0
2008-03-05 22:20:00,206.675,206.685,206.655,206.685,66800000.0
2008-03-05 22:21:00,206.685,206.75,206.675,206.71,103500000.0
2008-03-05 22:22:00,206.71,206.715,206.68,206.69,48600000.0
2008-03-05 22:23:00,206.69,206.82,206.69,206.81,51900000.0
2008-03-05 22:24:00,206.79,206.82,206.705,206.81,279600000.0
2008-03-05 22:25:00,206.81,206.83,206.675,206.675,494700000.0
2008-03-05 22:26:00,206.67,206.685,206.615,206.685,100300000.0
2008-03-05 22:27:00,206.685,206.765,206.675,206.765,224700000.0
2008-03-05 22:28:00,206.765,206.82,206.725,206.73,170400000.0
2008-03-05 22:29:00,206.73,206.77,206.705,206.715,597600000.0
2008-03-05 22:30:00,206.715,206.74,206.67,206.68,528503400.0
2008-03-05 22:31:00,206.68,206.73,206.665,206.71,301700000.0
2008-03-05 22:32:00,206.71,206.78,206.7,206.78,440200000.0
2008-03-05 22:33:00,206.795,206.82,206.775,206.805,180500000.0
2008-03-05 22:34:00,206.805,206.84,206.79,206.8,341500000.0
2008-03-05 22:35:00,206.8,206.8,206.79,206.79,94800000.0
2008-03-05 22:36:00,206.79,206.81,206.76,206.8,482500000.0
2008-03-05 22:37:00,206.8,206.82,206.78,206.78,448000000.0
2008-03-05 22:38:00,206.78,206.79,206.755,206.785,175800000.0
2008-03-05 22:39:00,206.785,206.79,206.765,206.765,49000000.0
2008-03-05 22:40:00,206.765,206.82,206.75,206.815,97400000.0
2008-03-05 22:41:00,206.815,206.85,206.815,206.85,142500000.0
2008-03-05 22:42:00,206.85,206.87,206.805,206.805,89000000.0
2008-03-05 22:43:00,206.805,206.835,206.8,206.81,81200000.0
2008-03-05 22:44:00,206.81,206.825,206.785,206.805,208200000.0
2008-03-05 22:45:00,206.805,206.805,206.76,206.76,684700000.0
2008-03-05 22:46:00,206.76,206.845,206.75,206.845,393200000.0
2008-03-05 22:47:00,206.845,206.845,206.805,206.82,357600000.0
2008-03-05 22:48:00,206.82,206.865,206.805,206.825,283700000.0
2008-03-05 22:49:00,206.825,206.845,206.825,206.83,28300000.0
2008-03-05 22:50:00,206.83,206.84,206.82,206.825,356400000.0
2008-03-05 22:51:00,206.825,206.86,206.82,206.825,26800000.0
2008-03-05 22:52:00,206.825,206.91,206.825,206.9,409400000.0
2008-03-05 22:53:00,206.9,206.9,206.87,206.89,804800000.0
2008-03-05 22:54:00,206.89,206.91,206.87,206.87,1432800000.0
2008-03-05 22:55:00,206.89,206.9,206.87,206.9,576000000.0
2008-03-05 22:56:00,206.9,206.92,206.87,206.92,948500000.0
2008-03-05 22:57:00,206.92,206.93,206.9,206.93,1028200000.0
2008-03-05 22:58:00,206.93,206.94,206.91,206.93,1004200000.0
2008-03-05 22:59:00,206.93,206.94,206.91,206.93,787200000.0
2008-03-05 23:00:00,206.93,207.0,206.89,207.0,860100000.0
2008-03-05 23:01:00,207.0,207.0,206.92,206.93,473000000.0
2008-03-05 23:02:00,206.92,206.93,206.9,206.93,1362000000.0
2008-03-05 23:03:00,206.93,206.98,206.91,206.96,632600000.0
2008-03-05 23:04:00,206.96,207.03,206.95,207.0,541600000.0
2008-03-05 23:05:00,207.0,207.12,207.0,207.11,581200000.0
2008-03-05 23:06:00,207.11,207.25,207.11,207.19,492000000.0
2008-03-05 23:07:00,207.19,207.22,207.17,207.21,757000000.0
2008-03-05 23:08:00,207.21,207.22,207.19,207.2,689300000.0
2008-03-05 23:09:00,207.2,207.21,207.18,207.2,517100000.0
2008-03-05 23:10:00,207.2,207.2,207.16,207.18,463000000.0
2008-03-05 23:11:00,207.19,207.2,207.16,207.18,688300000.0
2008-03-05 23:12:00,207.18,207.2,207.14,207.15,957800000.0
2008-03-05 23:13:00,207.15,207.2,207.12,207.16,495000000.0
2008-03-05 23:14:00,207.16,207.21,207.16,207.17,499000000.0
2008-03-05 23:15:00,207.17,207.29,207.17,207.25,617700000.0
2008-03-05 23:16:00,207.25,207.31,207.24,207.31,401200000.0
2008-03-05 23:17:00,207.31,207.32,207.28,207.32,373200000.0
2008-03-05 23:18:00,207.32,207.34,207.29,207.34,233600000.0
2008-03-05 23:19:00,207.34,207.34,207.28,207.3,421200000.0
2008-03-05 23:20:00,207.3,207.33,207.3,207.33,385600000.0
2008-03-05 23:21:00,207.33,207.33,207.31,207.31,231200000.0
2008-03-05 23:22:00,207.31,207.32,207.28,207.3,398400000.0
2008-03-05 23:23:00,207.3,207.34,207.29,207.31,624700000.0
2008-03-05 23:24:00,207.31,207.34,207.31,207.34,1095700000.0
2008-03-05 23:25:00,207.34,207.37,207.33,207.35,457100000.0
2008-03-05 23:26:00,207.35,207.37,207.34,207.35,1048600000.0
2008-03-05 23:27:00,207.35,207.37,207.35,207.37,300000000.0
2008-03-05 23:28:00,207.37,207.39,207.35,207.37,455000000.0
2008-03-05 23:29:00,207.37,207.42,207.37,207.4,235900000.0
2008-03-05 23:30:00,207.4,207.43,207.38,207.39,254600000.0
2008-03-05 23:31:00,207.39,207.39,207.33,207.33,228000000.0
2008-03-05 23:32:00,207.33,207.33,207.25,207.26,603100000.0
2008-03-05 23:33:00,207.26,207.29,207.17,207.18,588000000.0
2008-03-05 23:34:00,207.19,207.19,207.13,207.18,340600000.0
2008-03-05 23:35:00,207.18,207.23,207.16,207.16,405400000.0
2008-03-05 23:36:00,207.16,207.21,207.16,207.2,480800000.0
2008-03-05 23:37:00,207.19,207.2,207.19,207.2,569000000.0
2008-03-05 23:38:00,207.2,207.2,207.19,207.19,624000000.0
2008-03-05 23:39:00,207.19,207.19,207.18,207.18,716000000.0
2008-03-05 23:40:00,207.18,207.19,207.18,207.19,348000000.0
2008-03-05 23:41:00,207.19,207.21,207.18,207.21,556600000.0
2008-03-05 23:42:00,207.21,207.26,207.21,207.26,497600000.0
2008-03-05 23:43:00,207.26,207.34,207.26,207.33,297000000.0
2008-03-05 23:44:00,207.33,207.33,207.3,207.31,221100000.0
2008-03-05 23:45:00,207.31,207.32,207.31,207.32,222600000.0
2008-03-05 23:46:00,207.32,207.32,207.3,207.31,223000000.0
2008-03-05 23:47:00,207.31,207.31,207.23,207.23,232900000.0
2008-03-05 23:48:00,207.23,207.25,207.23,207.24,576000000.0
2008-03-05 23:49:00,207.24,207.29,207.22,207.23,699800000.0
2008-03-05 23:50:00,207.23,207.26,207.21,207.26,333200000.0
2008-03-05 23:51:00,207.26,207.26,207.22,207.22,225900000.0
2008-03-05 23:52:00,207.22,207.22,207.14,207.15,391400000.0
2008-03-05 23:53:00,207.15,207.19,207.14,207.15,669700000.0
2008-03-05 23:54:00,207.15,207.17,207.15,207.17,542600000.0
2008-03-05 23:55:00,207.17,207.2,207.16,207.2,1037600000.0
2008-03-05 23:56:00,207.2,207.2,207.13,207.14,768200000.0
2008-03-05 23:57:00,207.14,207.14,207.1,207.11,1184200000.0
2008-03-05 23:58:00,207.11,207.14,207.11,207.14,885600000.0
2008-03-05 23:59:00,207.14,207.17,207.12,207.14,993000000.0
2008-03-06 00:00:00,207.14,207.14,207.14,207.14,243400000.0
2008-03-06 00:01:00,207.046,207.081,207.01,207.042,401400000.0
2008-03-06 00:02:00,207.02,207.06,207.02,207.03,481000000.0
2008-03-06 00:03:00,207.03,207.06,207.02,207.02,852400000.0
2008-03-06 00:04:00,207.02,207.05,207.02,207.02,696000000.0
2008-03-06 00:05:00,207.0,207.07,206.97,206.98,589000000.0
2008-03-06 00:06:00,206.98,206.98,206.89,206.94,847200000.0
2008-03-06 00:07:00,206.94,206.94,206.82,206.92,826200000.0
2008-03-06 00:08:00,206.92,206.98,206.92,206.98,872000000.0
2008-03-06 00:09:00,206.98,206.98,206.83,206.91,841200000.0
2008-03-06 00:10:00,206.91,206.93,206.91,206.93,876000000.0
2008-03-06 00:11:00,206.93,206.98,206.91,206.96,722900000.0
2008-03-06 00:12:00,206.96,206.99,206.955,206.965,324200000.0
2008-03-06 00:13:00,206.965,206.97,206.92,206.92,220000000.0
2008-03-06 00:14:00,206.92,206.92,206.91,206.92,264200000.0
2008-03-06 00:15:00,206.92,206.93,206.91,206.92,266000000.0
2008-03-06 00:16:00,206.92,206.93,206.87,206.9,392800000.0
2008-03-06 00:17:00,206.9,206.9,206.87,206.875,338000000.0
2008-03-06 00:18:00,206.875,206.925,206.875,206.91,268600000.0
2008-03-06 00:19:00,206.91,206.925,206.91,206.915,183400000.0
2008-03-06 00:20:00,206.915,206.945,206.915,206.94,132000000.0
2008-03-06 00:21:00,206.94,206.97,206.93,206.97,197700000.0
2008-03-06 00:22:00,206.97,206.99,206.95,206.99,325800000.0
2008-03-06 00:23:00,206.99,207.0,206.98,206.99,151600000.0
2008-03-06 00:24:00,206.99,206.99,206.97,206.98,283700000.0
2008-03-06 00:25:00,206.99,206.995,206.96,206.96,201000000.0
2008-03-06 00:26:00,206.96,206.98,206.95,206.97,324700000.0
2008-03-06 00:27:00,206.97,206.97,206.95,206.97,254400000.0
2008-03-06 00:28:00,206.97,206.97,206.955,206.96,154600000.0
2008-03-06 00:29:00,206.965,206.98,206.965,206.98,249600000.0
2008-03-06 00:30:00,206.98,207.01,206.975,207.01,198700000.0
2008-03-06 00:31:00,207.01,207.01,207.0,207.01,143000000.0
2008-03-06 00:32:00,207.01,207.02,207.01,207.02,182000000.0
2008-03-06 00:33:00,207.02,207.06,207.02,207.035,169600000.0
2008-03-06 00:34:00,207.035,207.05,207.035,207.04,185800000.0
2008-03-06 00:35:00,207.04,207.08,207.04,207.07,182800000.0
2008-03-06 00:36:00,207.07,207.085,207.07,207.08,248400000.0
2008-03-06 00:37:00,207.08,207.14,207.08,207.11,217000000.0
2008-03-06 00:38:00,207.11,207.115,207.095,207.095,216600000.0
2008-03-06 00:39:00,207.095,207.11,207.07,207.09,205700000.0
2008-03-06 00:40:00,207.09,207.14,207.09,207.115,172200000.0
2008-03-06 00:41:00,207.115,207.13,207.09,207.09,221400000.0
2008-03-06 00:42:00,207.09,207.11,207.09,207.105,158600000.0
2008-03-06 00:43:00,207.105,207.105,207.075,207.09,222700000.0
2008-03-06 00:44:00,207.09,207.09,207.09,207.09,330000000.0
2008-03-06 00:45:00,207.09,207.1,207.08,207.08,406900000.0
2008-03-06 00:46:00,207.08,207.08,207.08,207.08,415100000.0
2008-03-06 00:47:00,207.08,207.08,207.08,207.08,377400000.0
2008-03-06 00:48:00,207.08,207.08,207.07,207.07,391700000.0
2008-03-06 00:49:00,207.07,207.07,207.04,207.045,295200000.0
2008-03-06 00:50:00,207.045,207.05,207.03,207.03,170500000.0
2008-03-06 00:51:00,207.03,207.03,207.03,207.03,736900000.0
2008-03-06 00:52:00,207.03,207.03,207.01,207.01,342300000.0
2008-03-06 00:53:00,207.01,207.01,206.975,206.98,206600000.0
2008-03-06 00:54:00,206.98,207.01,206.97,207.0,172600000.0
2008-03-06 00:55:00,207.0,207.01,206.99,207.0,216900000.0
2008-03-06 00:56:00,207.0,207.01,206.995,206.995,135400000.0
2008-03-06 00:57:00,206.995,206.995,206.995,206.995,133800000.0
2008-03-06 00:58:00,206.995,206.995,206.96,206.99,182900000.0
2008-03-06 00:59:00,206.99,207.0,206.98,206.995,214500000.0
2008-03-06 01:00:00,206.995,207.02,206.99,207.01,267600000.0
2008-03-06 01:01:00,207.01,207.01,207.005,207.005,168200000.0
2008-03-06 01:02:00,207.005,207.02,206.99,207.02,271000000.0
2008-03-06 01:03:00,207.02,207.02,206.99,207.0,671600000.0
2008-03-06 01:04:00,207.0,207.04,207.0,207.03,316600000.0
2008-03-06 01:05:00,207.03,207.03,207.0,207.0,837800000.0
2008-03-06 01:06:00,207.0,207.05,206.995,207.0,163200000.0
2008-03-06 01:07:00,207.0,207.0,207.0,207.0,232000000.0
2008-03-06 01:08:00,207.0,207.0,207.0,207.0,177600000.0
2008-03-06 01:09:00,207.0,207.04,206.99,207.01,323800000.0
2008-03-06 01:10:00,207.01,207.01,206.975,206.975,610800000.0
2008-03-06 01:11:00,206.975,207.0,206.975,206.99,514100000.0
2008-03-06 01:12:00,206.99,207.02,206.98,207.0,560400000.0
2008-03-06 01:13:00,207.0,207.02,207.0,207.01,332300000.0
2008-03-06 01:14:00,207.01,207.1,207.0,207.08,288600000.0
2008-03-06 01:15:00,207.08,207.09,207.0,207.07,289900000.0
2008-03-06 01:16:00,207.07,207.08,207.01,207.02,290600000.0
2008-03-06 01:17:00,207.02,207.02,206.98,207.0,283000000.0
2008-03-06 01:18:00,207.0,207.02,207.0,207.01,288400000.0
2008-03-06 01:19:00,207.01,207.03,207.01,207.03,290900000.0
2008-03-06 01:20:00,207.03,207.06,207.02,207.06,290500000.0
2008-03-06 01:21:00,207.06,207.08,207.02,207.08,286300000.0
2008-03-06 01:22:00,207.08,207.08,207.03,207.05,274700000.0
2008-03-06 01:23:00,207.05,207.09,207.05,207.08,291200000.0
2008-03-06 01:24:00,207.08,207.1,207.05,207.09,284000000.0
2008-03-06 01:25:00,207.09,207.13,207.08,207.1,304600000.0
2008-03-06 01:26:00,207.1,207.12,207.08,207.1,284700000.0
2008-03-06 01:27:00,207.1,207.1,207.04,207.05,286000000.0
2008-03-06 01:28:00,207.05,207.06,207.02,207.04,287300000.0
2008-03-06 01:29:00,207.04,207.04,207.0,207.0,288600000.0
2008-03-06 01:30:00,207.0,207.02,207.0,207.01,323700000.0
2008-03-06 01:31:00,207.01,207.02,206.97,206.99,330500000.0
2008-03-06 01:32:00,206.99,206.99,206.96,206.97,337700000.0
2008-03-06 01:33:00,206.97,206.98,206.94,206.94,325700000.0
2008-03-06 01:34:00,206.94,206.96,206.94,206.96,333000000.0
2008-03-06 01:35:00,206.96,206.96,206.95,206.95,333000000.0
2008-03-06 01:36:00,206.95,206.97,206.92,206.97,337300000.0
2008-03-06 01:37:00,206.97,206.97,206.94,206.95,331500000.0
2008-03-06 01:38:00,206.95,206.96,206.93,206.94,334500000.0
2008-03-06 01:39:00,206.94,206.95,206.92,206.94,333200000.0
2008-03-06 01:40:00,206.94,206.98,206.93,206.98,331600000.0
2008-03-06 01:41:00,206.98,207.02,206.97,207.01,356100000.0
2008-03-06 01:42:00,207.01,207.01,206.97,206.97,347700000.0
2008-03-06 01:43:00,206.97,206.98,206.93,206.94,330000000.0
2008-03-06 01:44:00,206.94,206.96,206.94,206.96,336000000.0
2008-03-06 01:45:00,206.96,206.96,206.94,206.94,333000000.0
2008-03-06 01:46:00,206.94,206.94,206.94,206.94,336000000.0
2008-03-06 01:47:00,206.94,206.94,206.93,206.94,337500000.0
2008-03-06 01:48:00,206.94,206.98,206.93,206.98,333000000.0
2008-03-06 01:49:00,206.98,206.98,206.95,206.95,333000000.0
2008-03-06 01:50:00,206.95,206.96,206.95,206.96,336000000.0
2008-03-06 01:51:00,206.96,207.0,206.95,206.96,333000000.0
2008-03-06 01:52:00,206.96,206.98,206.93,206.96,330100000.0
2008-03-06 01:53:00,206.96,206.97,206.94,206.96,329400000.0
2008-03-06 01:54:00,206.95,206.95,206.91,206.91,323500000.0
2008-03-06 01:55:00,206.91,206.94,206.9,206.93,329100000.0
2008-03-06 01:56:00,206.93,206.94,206.92,206.93,358300000.0
2008-03-06 01:57:00,206.93,206.97,206.92,206.97,341100000.0
2008-03-06 01:58:00,206.97,206.98,206.96,206.97,331500000.0
2008-03-06 01:59:00,206.97,206.98,206.93,206.95,338400000.0
2008-03-06 02:00:00,206.95,206.95,206.93,206.94,350400000.0
2008-03-06 02:01:00,206.94,206.95,206.91,206.92,337000000.0
2008-03-06 02:02:00,206.92,206.98,206.92,206.96,388600000.0
2008-03-06 02:03:00,206.96,206.96,206.92,206.94,278400000.0
2008-03-06 02:04:00,206.94,206.95,206.92,206.92,333000000.0
2008-03-06 02:05:00,206.94,206.95,206.91,206.93,526800000.0
2008-03-06 02:06:00,206.93,206.93,206.9,206.91,427100000.0
2008-03-06 02:07:00,206.92,206.92,206.87,206.88,337800000.0
2008-03-06 02:08:00,206.88,206.89,206.85,206.88,347900000.0
2008-03-06 02:09:00,206.88,206.88,206.81,206.85,333700000.0
2008-03-06 02:10:00,206.85,206.85,206.8,206.83,287800000.0
2008-03-06 02:11:00,206.83,206.87,206.83,206.85,381200000.0
2008-03-06 02:12:00,206.85,206.87,206.84,206.87,519400000.0
2008-03-06 02:13:00,206.87,206.87,206.81,206.84,536600000.0
2008-03-06 02:14:00,206.84,206.86,206.815,206.815,406000000.0
2008-03-06 02:15:00,206.815,206.825,206.785,206.795,590700000.0
2008-03-06 02:16:00,206.795,206.81,206.78,206.78,333000000.0
2008-03-06 02:17:00,206.78,206.78,206.75,206.76,409500000.0
2008-03-06 02:18:00,206.76,206.76,206.72,206.74,360100000.0
2008-03-06 02:19:00,206.74,206.755,206.67,206.71,312900000.0
2008-03-06 02:20:00,206.71,206.72,206.67,206.72,330600000.0
2008-03-06 02:21:00,206.72,206.74,206.62,206.67,354200000.0
2008-03-06 02:22:00,206.67,206.68,206.62,206.64,414200000.0
2008-03-06 02:23:00,206.64,206.67,206.63,206.63,419900000.0
2008-03-06 02:24:00,206.63,206.63,206.58,206.61,419000000.0
2008-03-06 02:25:00,206.61,206.62,206.54,206.56,432900000.0
2008-03-06 02:26:00,206.56,206.59,206.53,206.53,427100000.0
2008-03-06 02:27:00,206.53,206.57,206.53,206.57,425200000.0
2008-03-06 02:28:00,206.57,206.59,206.56,206.57,432100000.0
2008-03-06 02:29:00,206.57,206.59,206.56,206.59,431600000.0
2008-03-06 02:30:00,206.59,206.59,206.57,206.58,490000000.0
2008-03-06 02:31:00,206.58,206.62,206.57,206.62,502000000.0
2008-03-06 02:32:00,206.62,206.64,206.6,206.6,649900000.0
2008-03-06 02:33:00,206.6,206.64,206.6,206.62,678900000.0
2008-03-06 02:34:00,206.62,206.68,206.61,206.66,759900000.0
2008-03-06 02:35:00,206.66,206.67,206.65,206.67,818500000.0
2008-03-06 02:36:00,206.67,206.71,206.64,206.71,729200000.0
2008-03-06 02:37:00,206.71,206.76,206.71,206.73,495800000.0
2008-03-06 02:38:00,206.73,206.77,206.71,206.77,725900000.0
2008-03-06 02:39:00,206.77,206.8,206.74,206.74,580700000.0
2008-03-06 02:40:00,206.74,206.75,206.72,206.74,863400000.0
2008-03-06 02:41:00,206.74,206.76,206.74,206.76,426600000.0
2008-03-06 02:42:00,206.76,206.8,206.75,206.76,412400000.0
2008-03-06 02:43:00,206.75,206.76,206.68,206.69,517900000.0
2008-03-06 02:44:00,206.69,206.72,206.68,206.68,425300000.0
2008-03-06 02:45:00,206.68,206.69,206.66,206.69,436700000.0
2008-03-06 02:46:00,206.69,206.69,206.63,206.63,422300000.0
2008-03-06 02:47:00,206.63,206.69,206.62,206.64,440500000.0
2008-03-06 02:48:00,206.64,206.68,206.64,206.68,515200000.0
2008-03-06 02:49:00,206.68,206.73,206.68,206.73,614900000.0
2008-03-06 02:50:00,206.73,206.73,206.67,206.67,734200000.0
2008-03-06 02:51:00,206.67,206.67,206.66,206.67,796100000.0
2008-03-06 02:52:00,206.67,206.67,206.62,206.63,859500000.0
2008-03-06 02:53:00,206.63,206.68,206.63,206.66,800600000.0
2008-03-06 02:54:00,206.66,206.69,206.63,206.65,719500000.0
2008-03-06 02:55:00,206.65,206.67,206.61,206.64,366400000.0
2008-03-06 02:56:00,206.64,206.67,206.62,206.67,508900000.0
2008-03-06 02:57:00,206.67,206.67,206.64,206.65,342200000.0
2008-03-06 02:58:00,206.65,206.65,206.61,206.62,454500000.0
2008-03-06 02:59:00,206.62,206.64,206.61,206.64,456800000.0
2008-03-06 03:00:00,206.64,206.65,206.63,206.64,400300000.0
2008-03-06 03:01:00,206.64,206.68,206.64,206.64,403700000.0
2008-03-06 03:02:00,206.64,206.65,206.63,206.65,449900000.0
2008-03-06 03:03:00,206.65,206.66,206.63,206.63,298800000.0
2008-03-06 03:04:00,206.63,206.63,206.59,206.61,444100000.0
2008-03-06 03:05:00,206.61,206.62,206.6,206.6,479000000.0
2008-03-06 03:06:00,206.6,206.6,206.54,206.54,428200000.0
2008-03-06 03:07:00,206.54,206.59,206.51,206.59,451800000.0
2008-03-06 03:08:00,206.58,206.6,206.55,206.58,475000000.0
2008-03-06 03:09:00,206.58,206.6,206.56,206.57,458600000.0
2008-03-06 03:10:00,206.57,206.6,206.56,206.57,651000000.0
2008-03-06 03:11:00,206.57,206.63,206.57,206.6,525200000.0
2008-03-06 03:12:00,206.59,206.65,206.59,206.63,525800000.0
2008-03-06 03:13:00,206.63,206.63,206.54,206.56,592000000.0
2008-03-06 03:14:00,206.56,206.56,206.52,206.53,449400000.0
2008-03-06 03:15:00,206.53,206.57,206.52,206.57,527000000.0
2008-03-06 03:16:00,206.57,206.6,206.57,206.59,700200000.0
2008-03-06 03:17:00,206.59,206.59,206.55,206.55,597000000.0
2008-03-06 03:18:00,206.55,206.59,206.55,206.57,652100000.0
2008-03-06 03:19:00,206.57,206.59,206.53,206.59,446100000.0
2008-03-06 03:20:00,206.59,206.6,206.57,206.58,522000000.0
2008-03-06 03:21:00,206.58,206.6,206.58,206.6,580400000.0
2008-03-06 03:22:00,206.6,206.63,206.58,206.58,742800000.0
2008-03-06 03:23:00,206.58,206.63,206.58,206.6,872800000.0
2008-03-06 03:24:00,206.6,206.62,206.58,206.59,669800000.0
2008-03-06 03:25:00,206.59,206.6,206.58,206.59,418400000.0
2008-03-06 03:26:00,206.59,206.62,206.58,206.62,419000000.0
2008-03-06 03:27:00,206.62,206.66,206.6,206.61,491200000.0
2008-03-06 03:28:00,206.61,206.64,206.56,206.58,722400000.0
2008-03-06 03:29:00,206.58,206.59,206.58,206.59,607800000.0
2008-03-06 03:30:00,206.59,206.61,206.56,206.6,483900000.0
2008-03-06 03:31:00,206.6,206.68,206.6,206.63,490800000.0
2008-03-06 03:32:00,206.63,206.65,206.61,206.63,522000000.0
2008-03-06 03:33:00,206.63,206.69,206.63,206.69,488800000.0
2008-03-06 03:34:00,206.69,206.72,206.63,206.63,534000000.0
2008-03-06 03:35:00,206.63,206.63,206.535,206.54,779400000.0
2008-03-06 03:36:00,206.54,206.57,206.48,206.55,493200000.0
2008-03-06 03:37:00,206.55,206.57,206.54,206.54,671900000.0
2008-03-06 03:38:00,206.54,206.61,206.54,206.59,417800000.0
2008-03-06 03:39:00,206.59,206.62,206.58,206.62,400600000.0
2008-03-06 03:40:00,206.62,206.62,206.58,206.59,399900000.0
2008-03-06 03:41:00,206.58,206.58,206.54,206.56,405500000.0
2008-03-06 03:42:00,206.56,206.58,206.5,206.51,414700000.0
2008-03-06 03:43:00,206.51,206.52,206.5,206.52,407800000.0
2008-03-06 03:44:00,206.52,206.53,206.51,206.51,415400000.0
2008-03-06 03:45:00,206.51,206.525,206.48,206.525,368400000.0
2008-03-06 03:46:00,206.525,206.525,206.49,206.5,403000000.0
2008-03-06 03:47:00,206.5,206.5,206.49,206.49,404000000.0
2008-03-06 03:48:00,206.49,206.51,206.49,206.5,403200000.0
2008-03-06 03:49:00,206.5,206.54,206.5,206.53,353100000.0
2008-03-06 03:50:00,206.53,206.55,206.52,206.52,438200000.0
2008-03-06 03:51:00,206.52,206.52,206.5,206.51,543400000.0
2008-03-06 03:52:00,206.51,206.52,206.48,206.49,560000000.0
2008-03-06 03:53:00,206.49,206.49,206.48,206.48,517200000.0
2008-03-06 03:54:00,206.48,206.49,206.46,206.48,533500000.0
2008-03-06 03:55:00,206.48,206.51,206.44,206.51,388100000.0
2008-03-06 03:56:00,206.51,206.54,206.5,206.52,380600000.0
2008-03-06 03:57:00,206.52,206.52,206.51,206.52,402200000.0
2008-03-06 03:58:00,206.52,206.52,206.51,206.52,400400000.0
2008-03-06 03:59:00,206.52,206.55,206.52,206.55,401400000.0
2008-03-06 04:00:00,206.55,206.58,206.52,206.54,384600000.0
2008-03-06 04:01:00,206.54,206.54,206.51,206.53,417200000.0
2008-03-06 04:02:00,206.53,206.53,206.49,206.5,407200000.0
2008-03-06 04:03:00,206.49,206.51,206.47,206.47,418700000.0
2008-03-06 04:04:00,206.47,206.47,206.45,206.45,304800000.0
2008-03-06 04:05:00,206.45,206.51,206.44,206.51,396900000.0
2008-03-06 04:06:00,206.51,206.54,206.51,206.54,409800000.0
2008-03-06 04:07:00,206.54,206.54,206.52,206.54,408000000.0
2008-03-06 04:08:00,206.54,206.58,206.54,206.56,411200000.0
2008-03-06 04:09:00,206.56,206.58,206.56,206.58,409400000.0
2008-03-06 04:10:00,206.58,206.68,206.57,206.66,449000000.0
2008-03-06 04:11:00,206.66,206.69,206.63,206.64,490000000.0
2008-03-06 04:12:00,206.64,206.67,206.62,206.67,379400000.0
2008-03-06 04:13:00,206.67,206.68,206.66,206.67,434400000.0
2008-03-06 04:14:00,206.67,206.68,206.65,206.67,415600000.0
2008-03-06 04:15:00,206.67,206.67,206.65,206.65,403600000.0
2008-03-06 04:16:00,206.65,206.67,206.65,206.67,397600000.0
2008-03-06 04:17:00,206.67,206.69,206.67,206.69,422800000.0
2008-03-06 04:18:00,206.69,206.71,206.68,206.71,433600000.0
2008-03-06 04:19:00,206.7,206.72,206.7,206.71,348600000.0
2008-03-06 04:20:00,206.71,206.71,206.7,206.7,421800000.0
2008-03-06 04:21:00,206.7,206.7,206.69,206.7,423600000.0
2008-03-06 04:22:00,206.7,206.7,206.69,206.69,416600000.0
2008-03-06 04:23:00,206.69,206.71,206.69,206.7,404600000.0
2008-03-06 04:24:00,206.7,206.71,206.69,206.71,400400000.0
2008-03-06 04:25:00,206.71,206.71,206.69,206.7,401600000.0
2008-03-06 04:26:00,206.7,206.75,206.7,206.75,399400000.0
2008-03-06 04:27:00,206.75,206.75,206.73,206.74,403000000.0
2008-03-06 04:28:00,206.74,206.75,206.73,206.75,412000000.0
2008-03-06 04:29:00,206.75,206.75,206.71,206.71,414400000.0
2008-03-06 04:30:00,206.71,206.72,206.7,206.7,405600000.0
2008-03-06 04:31:00,206.7,206.71,206.68,206.69,397400000.0
2008-03-06 04:32:00,206.69,206.73,206.65,206.69,416000000.0
2008-03-06 04:33:00,206.69,206.71,206.69,206.7,386000000.0
2008-03-06 04:34:00,206.69,206.71,206.69,206.71,415200000.0
2008-03-06 04:35:00,206.71,206.71,206.66,206.69,403600000.0
2008-03-06 04:36:00,206.69,206.7,206.66,206.67,406000000.0
2008-03-06 04:37:00,206.67,206.73,206.67,206.72,399600000.0
2008-03-06 04:38:00,206.72,206.73,206.71,206.73,394800000.0
2008-03-06 04:39:00,206.73,206.73,206.705,206.72,405000000.0
2008-03-06 04:40:00,206.72,206.74,206.71,206.73,408200000.0
2008-03-06 04:41:00,206.71,206.72,206.71,206.72,397800000.0
2008-03-06 04:42:00,206.72,206.72,206.7,206.72,400400000.0
2008-03-06 04:43:00,206.72,206.72,206.7,206.71,403000000.0
2008-03-06 04:44:00,206.71,206.72,206.71,206.71,402200000.0
2008-03-06 04:45:00,206.71,206.74,206.71,206.73,400400000.0
2008-03-06 04:46:00,206.73,206.75,206.73,206.73,401400000.0
2008-03-06 04:47:00,206.73,206.78,206.73,206.76,399600000.0
2008-03-06 04:48:00,206.76,206.77,206.76,206.77,399600000.0
2008-03-06 04:49:00,206.77,206.77,206.74,206.76,401200000.0
2008-03-06 04:50:00,206.76,206.79,206.75,206.78,411800000.0
2008-03-06 04:51:00,206.78,206.78,206.76,206.77,404000000.0
2008-03-06 04:52:00,206.77,206.78,206.76,206.77,399600000.0
2008-03-06 04:53:00,206.77,206.8,206.77,206.78,395000000.0
2008-03-06 04:54:00,206.78,206.8,206.78,206.79,401400000.0
2008-03-06 04:55:00,206.79,206.79,206.78,206.78,399600000.0
2008-03-06 04:56:00,206.78,206.79,206.78,206.79,399600000.0
2008-03-06 04:57:00,206.79,206.8,206.79,206.8,410400000.0
2008-03-06 04:58:00,206.8,206.8,206.75,206.77,402200000.0
2008-03-06 04:59:00,206.77,206.79,206.77,206.77,412400000.0
2008-03-06 05:00:00,206.77,206.79,206.75,206.77,403600000.0
2008-03-06 05:01:00,206.77,206.77,206.77,206.77,397800000.0
2008-03-06 05:02:00,206.77,206.78,206.76,206.76,407400000.0
2008-03-06 05:03:00,206.76,206.76,206.76,206.76,401400000.0
2008-03-06 05:04:00,206.76,206.76,206.74,206.76,405600000.0
2008-03-06 05:05:00,206.76,206.78,206.75,206.76,402400000.0
2008-03-06 05:06:00,206.76,206.78,206.76,206.77,403200000.0
2008-03-06 05:07:00,206.77,206.77,206.75,206.77,414400000.0
2008-03-06 05:08:00,206.77,206.77,206.77,206.77,397800000.0
2008-03-06 05:09:00,206.77,206.77,206.75,206.75,399800000.0
2008-03-06 05:10:00,206.75,206.76,206.75,206.75,441200000.0
2008-03-06 05:11:00,206.75,206.77,206.69,206.7,458800000.0
2008-03-06 05:12:00,206.7,206.71,206.67,206.69,402800000.0
2008-03-06 05:13:00,206.69,206.69,206.68,206.68,403200000.0
2008-03-06 05:14:00,206.68,206.69,206.67,206.67,403600000.0
2008-03-06 05:15:00,206.67,206.71,206.67,206.69,412000000.0
2008-03-06 05:16:00,206.69,206.69,206.66,206.68,399600000.0
2008-03-06 05:17:00,206.68,206.7,206.65,206.66,435800000.0
2008-03-06 05:18:00,206.66,206.7,206.66,206.7,451400000.0
2008-03-06 05:19:00,206.7,206.71,206.67,206.67,399800000.0
2008-03-06 05:20:00,206.67,206.69,206.66,206.69,403400000.0
2008-03-06 05:21:00,206.69,206.73,206.69,206.73,398400000.0
2008-03-06 05:22:00,206.73,206.8,206.73,206.79,406600000.0
2008-03-06 05:23:00,206.79,206.81,206.79,206.79,564600000.0
2008-03-06 05:24:00,206.79,206.88,206.76,206.77,380800000.0
2008-03-06 05:25:00,206.77,206.81,206.77,206.78,442000000.0
2008-03-06 05:26:00,206.78,206.78,206.73,206.73,396600000.0
2008-03-06 05:27:00,206.73,206.75,206.71,206.72,410200000.0
2008-03-06 05:28:00,206.72,206.73,206.69,206.71,402000000.0
2008-03-06 05:29:00,206.71,206.73,206.71,206.71,397600000.0
2008-03-06 05:30:00,206.71,206.76,206.71,206.76,401200000.0
2008-03-06 05:31:00,206.76,206.81,206.76,206.81,394800000.0
2008-03-06 05:32:00,206.81,206.82,206.81,206.81,413800000.0
2008-03-06 05:33:00,206.81,206.84,206.81,206.82,415800000.0
2008-03-06 05:34:00,206.82,206.86,206.82,206.86,425000000.0
2008-03-06 05:35:00,206.86,206.86,206.84,206.84,389600000.0
2008-03-06 05:36:00,206.84,206.86,206.84,206.84,405200000.0
2008-03-06 05:37:00,206.84,206.88,206.83,206.85,407200000.0
2008-03-06 05:38:00,206.85,206.86,206.84,206.86,402800000.0
2008-03-06 05:39:00,206.86,206.94,206.86,206.94,411600000.0
2008-03-06 05:40:00,206.92,206.98,206.89,206.92,477200000.0
2008-03-06 05:41:00,206.92,206.93,206.9,206.9,403200000.0
2008-03-06 05:42:00,206.9,206.9,206.9,206.9,401400000.0
2008-03-06 05:43:00,206.9,206.9,206.89,206.89,399400000.0
2008-03-06 05:44:00,206.89,206.9,206.87,206.89,407000000.0
2008-03-06 05:45:00,206.89,206.89,206.88,206.89,405200000.0
2008-03-06 05:46:00,206.89,206.89,206.86,206.87,421200000.0
2008-03-06 05:47:00,206.87,206.93,206.87,206.93,438400000.0
2008-03-06 05:48:00,206.93,206.95,206.9,206.91,485800000.0
2008-03-06 05:49:00,206.92,206.98,206.92,206.98,414000000.0
2008-03-06 05:50:00,206.98,206.98,206.89,206.92,411800000.0
2008-03-06 05:51:00,206.92,206.92,206.89,206.89,401400000.0
2008-03-06 05:52:00,206.89,206.9,206.88,206.89,409100000.0
2008-03-06 05:53:00,206.89,206.9,206.89,206.9,404400000.0
2008-03-06 05:54:00,206.9,206.9,206.9,206.9,399600000.0
2008-03-06 05:55:00,206.9,206.94,206.9,206.93,402600000.0
2008-03-06 05:56:00,206.93,206.95,206.9,206.95,497100000.0
2008-03-06 05:57:00,206.95,206.97,206.93,206.93,428800000.0
2008-03-06 05:58:00,206.93,206.93,206.87,206.87,405200000.0
2008-03-06 05:59:00,206.87,206.88,206.85,206.87,410600000.0
2008-03-06 06:00:00,206.87,206.87,206.84,206.84,403200000.0
2008-03-06 06:01:00,206.84,206.87,206.84,206.87,408000000.0
2008-03-06 06:02:00,206.87,206.87,206.85,206.87,404600000.0
2008-03-06 06:03:00,206.87,206.89,206.85,206.86,425800000.0
2008-03-06 06:04:00,206.86,206.86,206.77,206.78,393400000.0
2008-03-06 06:05:00,206.78,206.79,206.75,206.76,404400000.0
2008-03-06 06:06:00,206.76,206.76,206.73,206.74,402200000.0
2008-03-06 06:07:00,206.74,206.8,206.72,206.8,399200000.0
2008-03-06 06:08:00,206.8,206.81,206.76,206.77,401600000.0
2008-03-06 06:09:00,206.77,206.82,206.77,206.8,416400000.0
2008-03-06 06:10:00,206.8,206.81,206.76,206.79,404600000.0
2008-03-06 06:11:00,206.79,206.79,206.75,206.75,425500000.0
2008-03-06 06:12:00,206.75,206.795,206.73,206.75,418800000.0
2008-03-06 06:13:00,206.75,206.75,206.72,206.74,522800000.0
2008-03-06 06:14:00,206.72,206.75,206.72,206.75,437600000.0
2008-03-06 06:15:00,206.75,206.78,206.74,206.77,405200000.0
2008-03-06 06:16:00,206.77,206.8,206.76,206.8,571600000.0
2008-03-06 06:17:00,206.8,206.84,206.8,206.81,433200000.0
2008-03-06 06:18:00,206.81,206.87,206.8,206.85,688200000.0
2008-03-06 06:19:00,206.85,206.85,206.84,206.84,858400000.0
2008-03-06 06:20:00,206.84,206.84,206.75,206.75,555000000.0
2008-03-06 06:21:00,206.75,206.79,206.74,206.79,621800000.0
2008-03-06 06:22:00,206.79,206.81,206.78,206.8,403800000.0
2008-03-06 06:23:00,206.8,206.84,206.76,206.78,429200000.0
2008-03-06 06:24:00,206.78,206.79,206.77,206.79,403800000.0
2008-03-06 06:25:00,206.79,206.79,206.78,206.79,449200000.0
2008-03-06 06:26:00,206.79,206.79,206.79,206.79,517800000.0
2008-03-06 06:27:00,206.79,206.79,206.77,206.77,528200000.0
2008-03-06 06:28:00,206.77,206.83,206.75,206.82,422200000.0
2008-03-06 06:29:00,206.82,206.85,206.8,206.85,399600000.0
2008-03-06 06:30:00,206.85,206.85,206.82,206.82,426200000.0
2008-03-06 06:31:00,206.82,206.82,206.82,206.82,396000000.0
2008-03-06 06:32:00,206.82,206.84,206.82,206.84,403400000.0
2008-03-06 06:33:00,206.84,206.84,206.84,206.84,403200000.0
2008-03-06 06:34:00,206.84,206.9,206.84,206.88,408200000.0
2008-03-06 06:35:00,206.88,206.9,206.88,206.88,409400000.0
2008-03-06 06:36:00,206.88,206.91,206.86,206.89,400000000.0
2008-03-06 06:37:00,206.89,206.94,206.89,206.91,407000000.0
2008-03-06 06:38:00,206.91,206.92,206.89,206.89,406400000.0
2008-03-06 06:39:00,206.89,206.89,206.86,206.86,405400000.0
2008-03-06 06:40:00,206.86,206.86,206.85,206.85,402200000.0
2008-03-06 06:41:00,206.85,206.86,206.85,206.86,745400000.0
2008-03-06 06:42:00,206.86,206.86,206.83,206.83,501200000.0
2008-03-06 06:43:00,206.83,206.87,206.82,206.87,519800000.0
2008-03-06 06:44:00,206.87,206.87,206.86,206.87,399600000.0
2008-03-06 06:45:00,206.87,206.87,206.85,206.85,403200000.0
2008-03-06 06:46:00,206.85,206.86,206.85,206.86,401400000.0
2008-03-06 06:47:00,206.86,206.88,206.85,206.85,403800000.0
2008-03-06 06:48:00,206.85,206.86,206.84,206.86,568600000.0
2008-03-06 06:49:00,206.86,206.86,206.86,206.86,585000000.0
2008-03-06 06:50:00,206.86,206.86,206.86,206.86,582400000.0
2008-03-06 06:51:00,206.86,206.86,206.86,206.86,579800000.0
2008-03-06 06:52:00,206.86,206.92,206.86,206.9,653600000.0
2008-03-06 06:53:00,206.9,206.92,206.86,206.88,594800000.0
2008-03-06 06:54:00,206.88,206.88,206.86,206.86,511400000.0
2008-03-06 06:55:00,206.86,206.91,206.85,206.9,861800000.0
2008-03-06 06:56:00,206.9,206.9,206.86,206.86,750400000.0
2008-03-06 06:57:00,206.86,206.87,206.85,206.86,713000000.0
2008-03-06 06:58:00,206.86,206.88,206.85,206.86,716600000.0
2008-03-06 06:59:00,206.86,206.86,206.8,206.83,539000000.0
2008-03-06 07:00:00,206.83,206.85,206.82,206.82,509400000.0
2008-03-06 07:01:00,206.82,206.83,206.82,206.82,424200000.0
2008-03-06 07:02:00,206.82,206.86,206.82,206.85,455400000.0
2008-03-06 07:03:00,206.85,206.87,206.83,206.87,455000000.0
2008-03-06 07:04:00,206.87,206.89,206.85,206.86,611800000.0
2008-03-06 07:05:00,206.86,206.9,206.86,206.9,712400000.0
2008-03-06 07:06:00,206.9,206.94,206.89,206.93,409000000.0
2008-03-06 07:07:00,206.93,206.94,206.9,206.9,407600000.0
2008-03-06 07:08:00,206.9,206.91,206.88,206.89,414400000.0
2008-03-06 07:09:00,206.88,206.89,206.86,206.86,399600000.0
2008-03-06 07:10:00,206.86,206.86,206.82,206.85,622600000.0
2008-03-06 07:11:00,206.85,206.86,206.84,206.84,895800000.0
2008-03-06 07:12:00,206.84,206.86,206.83,206.84,629600000.0
2008-03-06 07:13:00,206.84,206.84,206.8,206.83,630000000.0
2008-03-06 07:14:00,206.83,206.83,206.82,206.83,734600000.0
2008-03-06 07:15:00,206.83,206.84,206.82,206.84,782800000.0
2008-03-06 07:16:00,206.84,206.86,206.84,206.86,399600000.0
2008-03-06 07:17:00,206.86,206.86,206.84,206.84,401400000.0
2008-03-06 07:18:00,206.84,206.85,206.83,206.84,420000000.0
2008-03-06 07:19:00,206.84,206.86,206.83,206.86,501000000.0
2008-03-06 07:20:00,206.86,206.87,206.84,206.87,418400000.0
2008-03-06 07:21:00,206.87,206.88,206.87,206.88,502000000.0
2008-03-06 07:22:00,206.88,206.89,206.87,206.89,530400000.0
2008-03-06 07:23:00,206.89,206.89,206.86,206.87,831400000.0
2008-03-06 07:24:00,206.87,206.88,206.86,206.87,510800000.0
2008-03-06 07:25:00,206.87,206.89,206.87,206.87,890000000.0
2008-03-06 07:26:00,206.87,206.89,206.86,206.86,786400000.0
2008-03-06 07:27:00,206.86,206.95,206.86,206.95,490600000.0
2008-03-06 07:28:00,206.95,206.95,206.88,206.92,585400000.0
2008-03-06 07:29:00,206.92,206.92,206.87,206.87,406400000.0
2008-03-06 07:30:00,206.87,206.93,206.86,206.88,535000000.0
2008-03-06 07:31:00,206.88,206.9,206.88,206.89,542400000.0
2008-03-06 07:32:00,206.89,206.9,206.88,206.89,735000000.0
2008-03-06 07:33:00,206.89,206.92,206.88,206.92,303200000.0
2008-03-06 07:34:00,206.92,206.92,206.88,206.88,513000000.0
2008-03-06 07:35:00,206.88,206.88,206.81,206.81,639200000.0
2008-03-06 07:36:00,206.81,206.83,206.81,206.83,760400000.0
2008-03-06 07:37:00,206.83,206.87,206.83,206.87,628200000.0
2008-03-06 07:38:00,206.87,206.89,206.84,206.86,629200000.0
2008-03-06 07:39:00,206.86,206.87,206.83,206.83,433000000.0
2008-03-06 07:40:00,206.83,206.84,206.8,206.81,389800000.0
2008-03-06 07:41:00,206.81,206.83,206.73,206.73,393600000.0
2008-03-06 07:42:00,206.73,206.75,206.71,206.75,485000000.0
2008-03-06 07:43:00,206.75,206.8,206.72,206.72,533600000.0
2008-03-06 07:44:00,206.72,206.8,206.72,206.8,561800000.0
2008-03-06 07:45:00,206.8,206.8,206.76,206.77,517200000.0
2008-03-06 07:46:00,206.77,206.77,206.75,206.75,431000000.0
2008-03-06 07:47:00,206.75,206.77,206.75,206.75,568400000.0
2008-03-06 07:48:00,206.75,206.78,206.75,206.76,553600000.0
2008-03-06 07:49:00,206.76,206.78,206.75,206.75,519000000.0
2008-03-06 07:50:00,206.75,206.75,206.74,206.74,559000000.0
2008-03-06 07:51:00,206.74,206.78,206.74,206.76,442000000.0
2008-03-06 07:52:00,206.76,206.785,206.75,206.78,458400000.0
2008-03-06 07:53:00,206.78,206.81,206.78,206.81,582600000.0
2008-03-06 07:54:00,206.81,206.81,206.77,206.79,414200000.0
2008-03-06 07:55:00,206.79,206.8,206.71,206.71,405600000.0
2008-03-06 07:56:00,206.71,206.75,206.69,206.75,415600000.0
2008-03-06 07:57:00,206.75,206.79,206.72,206.78,447800000.0
2008-03-06 07:58:00,206.78,206.86,206.78,206.84,441600000.0
2008-03-06 07:59:00,206.84,206.86,206.8,206.86,382600000.0
2008-03-06 08:00:00,206.86,206.86,206.74,206.77,467000000.0
2008-03-06 08:01:00,206.77,206.78,206.75,206.78,412500000.0
2008-03-06 08:02:00,206.77,206.77,206.75,206.75,550000000.0
2008-03-06 08:03:00,206.75,206.75,206.7,206.7,425000000.0
2008-03-06 08:04:00,206.7,206.76,206.7,206.75,405400000.0
2008-03-06 08:05:00,206.75,206.825,206.75,206.825,387200000.0
2008-03-06 08:06:00,206.825,206.835,206.795,206.815,409400000.0
2008-03-06 08:07:00,206.815,206.855,206.805,206.825,402200000.0
2008-03-06 08:08:00,206.825,206.845,206.805,206.825,399600000.0
2008-03-06 08:09:00,206.825,206.865,206.805,206.845,426200000.0
2008-03-06 08:10:00,206.845,206.875,206.835,206.865,392200000.0
2008-03-06 08:11:00,206.865,206.905,206.855,206.885,410800000.0
2008-03-06 08:12:00,206.885,206.905,206.875,206.905,391200000.0
2008-03-06 08:13:00,206.905,206.945,206.885,206.885,391600000.0
2008-03-06 08:14:00,206.895,206.915,206.865,206.895,387000000.0
2008-03-06 08:15:00,206.895,206.895,206.855,206.89,300000000.0
2008-03-06 08:16:00,206.89,206.935,206.89,206.935,315000000.0
2008-03-06 08:17:00,206.935,206.935,206.845,206.875,383400000.0
2008-03-06 08:18:00,206.875,206.885,206.845,206.855,394000000.0
2008-03-06 08:19:00,206.855,206.865,206.825,206.855,384000000.0
2008-03-06 08:20:00,206.855,206.875,206.825,206.835,396400000.0
2008-03-06 08:21:00,206.835,206.865,206.815,206.835,310600000.0
2008-03-06 08:22:00,206.835,206.85,206.835,206.835,134400000.0
2008-03-06 08:23:00,206.835,206.85,206.81,206.85,184200000.0
2008-03-06 08:24:00,206.85,206.87,206.82,206.82,204200000.0
2008-03-06 08:25:00,206.82,206.87,206.82,206.86,178800000.0
2008-03-06 08:26:00,206.86,206.86,206.825,206.83,213400000.0
2008-03-06 08:27:00,206.83,206.84,206.825,206.825,229900000.0
2008-03-06 08:28:00,206.825,206.845,206.805,206.835,475600000.0
2008-03-06 08:29:00,206.835,206.835,206.795,206.805,497400000.0
2008-03-06 08:30:00,206.805,206.805,206.775,206.775,353500000.0
2008-03-06 08:31:00,206.775,206.785,206.75,206.75,412200000.0
2008-03-06 08:32:00,206.75,206.775,206.735,206.735,280500000.0
2008-03-06 08:33:00,206.735,206.775,206.725,206.735,535300000.0
2008-03-06 08:34:00,206.735,206.77,206.73,206.76,195900000.0
2008-03-06 08:35:00,206.76,206.76,206.7,206.7,245200000.0
2008-03-06 08:36:00,206.7,206.715,206.665,206.7,362500000.0
2008-03-06 08:37:00,206.7,206.76,206.7,206.735,381200000.0
2008-03-06 08:38:00,206.735,206.755,206.705,206.705,418600000.0
2008-03-06 08:39:00,206.705,206.725,206.695,206.705,366600000.0
2008-03-06 08:40:00,206.705,206.715,206.64,206.64,380400000.0
2008-03-06 08:41:00,206.64,206.64,206.54,206.565,354500000.0
2008-03-06 08:42:00,206.575,206.665,206.575,206.635,602100000.0
2008-03-06 08:43:00,206.635,206.645,206.605,206.615,420000000.0
2008-03-06 08:44:00,206.615,206.625,206.545,206.545,411700000.0
2008-03-06 08:45:00,206.545,206.605,206.545,206.585,284100000.0
2008-03-06 08:46:00,206.585,206.6,206.565,206.58,404300000.0
2008-03-06 08:47:00,206.575,206.575,206.48,206.51,438500000.0
2008-03-06 08:48:00,206.51,206.595,206.51,206.56,289000000.0
2008-03-06 08:49:00,206.56,206.6,206.53,206.6,187600000.0
2008-03-06 08:50:00,206.6,206.62,206.58,206.62,201600000.0
2008-03-06 08:51:00,206.62,206.65,206.61,206.62,205400000.0
2008-03-06 08:52:00,206.62,206.62,206.62,206.62,176800000.0
2008-03-06 08:53:00,206.62,206.64,206.59,206.635,261700000.0
2008-03-06 08:54:00,206.635,206.705,206.625,206.645,372500000.0
2008-03-06 08:55:00,206.645,206.715,206.625,206.67,451100000.0
2008-03-06 08:56:00,206.67,206.67,206.605,206.615,341400000.0
2008-03-06 08:57:00,206.615,206.645,206.605,206.635,443800000.0
2008-03-06 08:58:00,206.635,206.645,206.625,206.64,332400000.0
2008-03-06 08:59:00,206.64,206.66,206.63,206.64,336600000.0
2008-03-06 09:00:00,206.64,206.665,206.64,206.655,384200000.0
2008-03-06 09:01:00,206.655,206.685,206.655,206.67,307800000.0
2008-03-06 09:02:00,206.67,206.705,206.67,206.7,409100000.0
2008-03-06 09:03:00,206.7,206.73,206.695,206.73,168100000.0
2008-03-06 09:04:00,206.73,206.79,206.73,206.745,183800000.0
2008-03-06 09:05:00,206.745,206.81,206.735,206.81,347700000.0
2008-03-06 09:06:00,206.815,206.815,206.775,206.775,244700000.0
2008-03-06 09:07:00,206.775,206.79,206.765,206.765,416100000.0
2008-03-06 09:08:00,206.765,206.775,206.735,206.735,264800000.0
2008-03-06 09:09:00,206.735,206.745,206.715,206.725,315800000.0
2008-03-06 09:10:00,206.725,206.725,206.635,206.645,190800000.0
2008-03-06 09:11:00,206.645,206.655,206.63,206.645,289800000.0
2008-03-06 09:12:00,206.64,206.64,206.6,206.62,171400000.0
2008-03-06 09:13:00,206.62,206.645,206.62,206.62,286300000.0
2008-03-06 09:14:00,206.62,206.625,206.525,206.545,369200000.0
2008-03-06 09:15:00,206.545,206.595,206.515,206.565,342500000.0
2008-03-06 09:16:00,206.565,206.585,206.44,206.46,257900000.0
2008-03-06 09:17:00,206.48,206.51,206.43,206.445,207700000.0
2008-03-06 09:18:00,206.445,206.495,206.43,206.485,220200000.0
2008-03-06 09:19:00,206.485,206.555,206.475,206.545,341100000.0
2008-03-06 09:20:00,206.54,206.58,206.525,206.56,217300000.0
2008-03-06 09:21:00,206.56,206.575,206.515,206.575,260200000.0
2008-03-06 09:22:00,206.575,206.625,206.565,206.605,274600000.0
2008-03-06 09:23:00,206.605,206.635,206.58,206.585,260100000.0
2008-03-06 09:24:00,206.58,206.59,206.555,206.555,188500000.0
2008-03-06 09:25:00,206.555,206.585,206.52,206.525,192500000.0
2008-03-06 09:26:00,206.525,206.545,206.5,206.51,307500000.0
2008-03-06 09:27:00,206.53,206.565,206.51,206.55,238400000.0
2008-03-06 09:28:00,206.55,206.635,206.55,206.625,236500000.0
2008-03-06 09:29:00,206.625,206.705,206.625,206.67,215200000.0
2008-03-06 09:30:00,206.67,206.725,206.635,206.725,332200000.0
2008-03-06 09:31:00,206.715,206.715,206.665,206.67,282300000.0
2008-03-06 09:32:00,206.67,206.68,206.64,206.64,433100000.0
2008-03-06 09:33:00,206.635,206.64,206.59,206.595,275300000.0
2008-03-06 09:34:00,206.59,206.62,206.59,206.62,226500000.0
2008-03-06 09:35:00,206.62,206.625,206.6,206.615,181700000.0
2008-03-06 09:36:00,206.615,206.615,206.585,206.605,187300000.0
2008-03-06 09:37:00,206.605,206.63,206.515,206.535,291500000.0
2008-03-06 09:38:00,206.535,206.56,206.49,206.5,216000000.0
2008-03-06 09:39:00,206.5,206.51,206.465,206.48,232000000.0
2008-03-06 09:40:00,206.475,206.48,206.44,206.465,212300000.0
2008-03-06 09:41:00,206.465,206.525,206.445,206.485,198600000.0
2008-03-06 09:42:00,206.48,206.53,206.48,206.505,219900000.0
2008-03-06 09:43:00,206.505,206.6,206.505,206.57,191200000.0
2008-03-06 09:44:00,206.57,206.615,206.54,206.605,204200000.0
2008-03-06 09:45:00,206.605,206.64,206.565,206.595,191100000.0
2008-03-06 09:46:00,206.595,206.61,206.575,206.585,176800000.0
2008-03-06 09:47:00,206.585,206.595,206.535,206.535,176300000.0
2008-03-06 09:48:00,206.535,206.615,206.535,206.575,150600000.0
2008-03-06 09:49:00,206.575,206.58,206.555,206.555,182600000.0
2008-03-06 09:50:00,206.555,206.635,206.55,206.625,180600000.0
2008-03-06 09:51:00,206.625,206.635,206.585,206.63,195600000.0
2008-03-06 09:52:00,206.635,206.65,206.58,206.58,153900000.0
2008-03-06 09:53:00,206.58,206.58,206.505,206.555,184600000.0
2008-03-06 09:54:00,206.555,206.555,206.375,206.385,174600000.0
2008-03-06 09:55:00,206.385,206.395,206.33,206.35,248800000.0
2008-03-06 09:56:00,206.35,206.375,206.26,206.265,260700000.0
2008-03-06 09:57:00,206.27,206.27,206.21,206.24,254200000.0
2008-03-06 09:58:00,206.23,206.31,206.23,206.31,234800000.0
2008-03-06 09:59:00,206.31,206.33,206.27,206.33,447000000.0
2008-03-06 10:00:00,206.33,206.33,206.3,206.32,261600000.0
2008-03-06 10:01:00,206.32,206.37,206.3,206.36,257300000.0
2008-03-06 10:02:00,206.36,206.37,206.33,206.35,249900000.0
2008-03-06 10:03:00,206.35,206.4,206.305,206.38,229600000.0
2008-03-06 10:04:00,206.37,206.45,206.355,206.43,227400000.0
2008-03-06 10:05:00,206.43,206.45,206.305,206.305,267900000.0
2008-03-06 10:06:00,206.3,206.33,206.265,206.33,190500000.0
2008-03-06 10:07:00,206.33,206.39,206.33,206.37,231300000.0
2008-03-06 10:08:00,206.37,206.375,206.3,206.325,223800000.0
2008-03-06 10:09:00,206.325,206.37,206.31,206.34,209400000.0
2008-03-06 10:10:00,206.34,206.395,206.305,206.355,274600000.0
2008-03-06 10:11:00,206.355,206.4,206.3,206.325,228700000.0
2008-03-06 10:12:00,206.325,206.385,206.305,206.35,202200000.0
2008-03-06 10:13:00,206.35,206.375,206.31,206.365,220400000.0
2008-03-06 10:14:00,206.365,206.41,206.36,206.41,263500000.0
2008-03-06 10:15:00,206.41,206.44,206.33,206.335,186800000.0
2008-03-06 10:16:00,206.335,206.335,206.265,206.27,247600000.0
2008-03-06 10:17:00,206.27,206.29,206.265,206.285,220800000.0
2008-03-06 10:18:00,206.285,206.325,206.275,206.305,189700000.0
2008-03-06 10:19:00,206.305,206.34,206.285,206.285,191800000.0
2008-03-06 10:20:00,206.29,206.305,206.24,206.275,204000000.0
2008-03-06 10:21:00,206.275,206.31,206.255,206.31,194900000.0
2008-03-06 10:22:00,206.31,206.31,206.24,206.29,177600000.0
2008-03-06 10:23:00,206.29,206.37,206.275,206.3,195400000.0
2008-03-06 10:24:00,206.3,206.365,206.3,206.345,180000000.0
2008-03-06 10:25:00,206.36,206.425,206.325,206.425,205700000.0
2008-03-06 10:26:00,206.425,206.46,206.39,206.415,206000000.0
2008-03-06 10:27:00,206.415,206.455,206.37,206.44,208600000.0
2008-03-06 10:28:00,206.44,206.455,206.425,206.435,217300000.0
2008-03-06 10:29:00,206.445,206.505,206.435,206.48,249600000.0
2008-03-06 10:30:00,206.48,206.545,206.465,206.49,215400000.0
2008-03-06 10:31:00,206.49,206.53,206.48,206.51,246500000.0
2008-03-06 10:32:00,206.51,206.515,206.45,206.465,210200000.0
2008-03-06 10:33:00,206.46,206.505,206.455,206.465,250000000.0
2008-03-06 10:34:00,206.46,206.485,206.43,206.445,251400000.0
2008-03-06 10:35:00,206.45,206.5,206.435,206.44,275900000.0
2008-03-06 10:36:00,206.445,206.475,206.425,206.455,248900000.0
2008-03-06 10:37:00,206.455,206.455,206.33,206.35,229000000.0
2008-03-06 10:38:00,206.35,206.39,206.31,206.375,224600000.0
2008-03-06 10:39:00,206.375,206.425,206.375,206.425,203500000.0
2008-03-06 10:40:00,206.425,206.45,206.385,206.41,262600000.0
2008-03-06 10:41:00,206.415,206.61,206.415,206.57,233200000.0
2008-03-06 10:42:00,206.57,206.58,206.46,206.49,254400000.0
2008-03-06 10:43:00,206.505,206.52,206.44,206.48,274300000.0
2008-03-06 10:44:00,206.48,206.635,206.48,206.635,259200000.0
2008-03-06 10:45:00,206.635,206.655,206.565,206.62,312100000.0
2008-03-06 10:46:00,206.64,206.69,206.61,206.62,243000000.0
2008-03-06 10:47:00,206.62,206.64,206.585,206.62,229600000.0
2008-03-06 10:48:00,206.62,206.645,206.6,206.605,218800000.0
2008-03-06 10:49:00,206.605,206.63,206.59,206.61,232500000.0
2008-03-06 10:50:00,206.61,206.63,206.535,206.6,257200000.0
2008-03-06 10:51:00,206.6,206.6,206.53,206.57,220400000.0
2008-03-06 10:52:00,206.57,206.57,206.465,206.5,239400000.0
2008-03-06 10:53:00,206.5,206.51,206.475,206.49,213900000.0
2008-03-06 10:54:00,206.49,206.51,206.43,206.43,247200000.0
2008-03-06 10:55:00,206.43,206.455,206.415,206.45,276400000.0
2008-03-06 10:56:00,206.45,206.46,206.425,206.445,282100000.0
2008-03-06 10:57:00,206.445,206.46,206.37,206.37,207300000.0
2008-03-06 10:58:00,206.37,206.38,206.28,206.3,225100000.0
2008-03-06 10:59:00,206.3,206.37,206.29,206.37,291500000.0
2008-03-06 11:00:00,206.37,206.4,206.34,206.38,206400000.0
2008-03-06 11:01:00,206.38,206.425,206.355,206.425,248400000.0
2008-03-06 11:02:00,206.425,206.46,206.4,206.46,347300000.0
2008-03-06 11:03:00,206.46,206.485,206.405,206.435,276900000.0
2008-03-06 11:04:00,206.435,206.495,206.435,206.495,254900000.0
2008-03-06 11:05:00,206.495,206.51,206.46,206.48,320800000.0
2008-03-06 11:06:00,206.48,206.505,206.46,206.465,218600000.0
2008-03-06 11:07:00,206.465,206.54,206.43,206.47,203200000.0
2008-03-06 11:08:00,206.47,206.52,206.45,206.49,230700000.0
2008-03-06 11:09:00,206.49,206.49,206.355,206.365,280400000.0
2008-03-06 11:10:00,206.365,206.4,206.33,206.34,210200000.0
2008-03-06 11:11:00,206.34,206.365,206.305,206.335,255700000.0
2008-03-06 11:12:00,206.335,206.47,206.325,206.435,175100000.0
2008-03-06 11:13:00,206.435,206.455,206.385,206.41,207000000.0
2008-03-06 11:14:00,206.41,206.45,206.4,206.405,264100000.0
2008-03-06 11:15:00,206.405,206.41,206.37,206.37,282900000.0
2008-03-06 11:16:00,206.37,206.41,206.37,206.38,183200000.0
2008-03-06 11:17:00,206.385,206.4,206.355,206.39,261800000.0
2008-03-06 11:18:00,206.39,206.41,206.335,206.39,212300000.0
2008-03-06 11:19:00,206.39,206.52,206.39,206.51,194000000.0
2008-03-06 11:20:00,206.51,206.535,206.505,206.525,187000000.0
2008-03-06 11:21:00,206.525,206.535,206.49,206.5,212600000.0
2008-03-06 11:22:00,206.5,206.53,206.5,206.52,209100000.0
2008-03-06 11:23:00,206.52,206.53,206.495,206.53,223700000.0
2008-03-06 11:24:00,206.53,206.58,206.525,206.55,190300000.0
2008-03-06 11:25:00,206.55,206.585,206.53,206.57,300400000.0
2008-03-06 11:26:00,206.57,206.58,206.51,206.52,218400000.0
2008-03-06 11:27:00,206.525,206.575,206.52,206.545,186300000.0
2008-03-06 11:28:00,206.55,206.565,206.535,206.535,191400000.0
2008-03-06 11:29:00,206.535,206.56,206.495,206.56,222300000.0
2008-03-06 11:30:00,206.555,206.59,206.54,206.565,209600000.0
2008-03-06 11:31:00,206.56,206.58,206.53,206.565,269200000.0
2008-03-06 11:32:00,206.565,206.6,206.565,206.59,200200000.0
2008-03-06 11:33:00,206.59,206.59,206.56,206.57,191700000.0
2008-03-06 11:34:00,206.57,206.57,206.48,206.55,223400000.0
2008-03-06 11:35:00,206.55,206.56,206.535,206.56,179500000.0
2008-03-06 11:36:00,206.56,206.56,206.515,206.53,239800000.0
2008-03-06 11:37:00,206.53,206.53,206.49,206.49,202500000.0
2008-03-06 11:38:00,206.49,206.51,206.475,206.5,220700000.0
2008-03-06 11:39:00,206.5,206.52,206.49,206.51,240500000.0
2008-03-06 11:40:00,206.51,206.56,206.505,206.54,192400000.0
2008-03-06 11:41:00,206.54,206.595,206.505,206.51,231900000.0
2008-03-06 11:42:00,206.505,206.57,206.495,206.535,267400000.0
2008-03-06 11:43:00,206.535,206.56,206.53,206.545,237300000.0
2008-03-06 11:44:00,206.545,206.545,206.5,206.52,204200000.0
2008-03-06 11:45:00,206.52,206.58,206.505,206.58,210000000.0
2008-03-06 11:46:00,206.585,206.59,206.535,206.585,234800000.0
2008-03-06 11:47:00,206.585,206.6,206.58,206.595,242500000.0
2008-03-06 11:48:00,206.59,206.6,206.58,206.58,180800000.0
2008-03-06 11:49:00,206.58,206.595,206.56,206.58,224300000.0
2008-03-06 11:50:00,206.58,206.605,206.545,206.55,220200000.0
2008-03-06 11:51:00,206.55,206.57,206.545,206.555,206900000.0
2008-03-06 11:52:00,206.555,206.58,206.5,206.56,221900000.0
2008-03-06 11:53:00,206.56,206.56,206.495,206.535,181500000.0
2008-03-06 11:54:00,206.535,206.54,206.44,206.44,219900000.0
2008-03-06 11:55:00,206.44,206.475,206.415,206.43,319200000.0
2008-03-06 11:56:00,206.44,206.46,206.39,206.39,186000000.0
2008-03-06 11:57:00,206.39,206.41,206.36,206.385,222900000.0
2008-03-06 11:58:00,206.39,206.39,206.305,206.305,168900000.0
2008-03-06 11:59:00,206.305,206.405,206.275,206.395,267600000.0
2008-03-06 12:00:00,206.395,206.395,206.36,206.36,199700000.0
2008-03-06 12:01:00,206.36,206.365,206.31,206.31,202200000.0
2008-03-06 12:02:00,206.31,206.31,206.225,206.225,326100000.0
2008-03-06 12:03:00,206.22,206.26,206.215,206.245,305400000.0
2008-03-06 12:04:00,206.25,206.25,205.945,206.09,78600000.0
2008-03-06 12:05:00,206.095,206.13,206.005,206.03,246400000.0
2008-03-06 12:06:00,206.03,206.03,205.86,205.905,275600000.0
2008-03-06 12:07:00,205.905,206.18,205.89,206.16,198700000.0
2008-03-06 12:08:00,206.16,206.235,206.145,206.16,177500000.0
2008-03-06 12:09:00,206.16,206.255,206.12,206.255,182300000.0
2008-03-06 12:10:00,206.255,206.275,206.18,206.185,187900000.0
2008-03-06 12:11:00,206.175,206.345,206.175,206.315,232000000.0
2008-03-06 12:12:00,206.31,206.335,206.285,206.32,241600000.0
2008-03-06 12:13:00,206.32,206.32,206.26,206.3,214100000.0
2008-03-06 12:14:00,206.3,206.3,206.17,206.215,236500000.0
2008-03-06 12:15:00,206.215,206.26,206.19,206.19,244400000.0
2008-03-06 12:16:00,206.19,206.23,206.165,206.2,304300000.0
2008-03-06 12:17:00,206.21,206.25,206.19,206.22,221800000.0
2008-03-06 12:18:00,206.22,206.23,206.185,206.19,311400000.0
2008-03-06 12:19:00,206.19,206.23,206.18,206.22,185600000.0
2008-03-06 12:20:00,206.22,206.28,206.22,206.28,223100000.0
2008-03-06 12:21:00,206.28,206.295,206.23,206.23,230700000.0
2008-03-06 12:22:00,206.23,206.245,206.215,206.235,225400000.0
2008-03-06 12:23:00,206.235,206.255,206.205,206.21,246500000.0
2008-03-06 12:24:00,206.21,206.235,206.205,206.22,248300000.0
2008-03-06 12:25:00,206.22,206.22,206.185,206.195,174700000.0
2008-03-06 12:26:00,206.2,206.265,206.19,206.24,235400000.0
2008-03-06 12:27:00,206.24,206.28,206.235,206.24,212300000.0
2008-03-06 12:28:00,206.25,206.365,206.235,206.33,244000000.0
2008-03-06 12:29:00,206.33,206.35,206.29,206.335,223400000.0
2008-03-06 12:30:00,206.35,206.355,206.315,206.34,209700000.0
2008-03-06 12:31:00,206.34,206.395,206.325,206.35,259600000.0
2008-03-06 12:32:00,206.35,206.37,206.32,206.355,258400000.0
2008-03-06 12:33:00,206.355,206.37,206.315,206.35,223200000.0
2008-03-06 12:34:00,206.35,206.38,206.34,206.38,200400000.0
2008-03-06 12:35:00,206.38,206.38,206.34,206.34,187800000.0
2008-03-06 12:36:00,206.34,206.345,206.29,206.31,258200000.0
2008-03-06 12:37:00,206.32,206.335,206.235,206.26,255100000.0
2008-03-06 12:38:00,206.27,206.27,206.195,206.26,364700000.0
2008-03-06 12:39:00,206.26,206.355,206.26,206.33,229800000.0
2008-03-06 12:40:00,206.33,206.36,206.33,206.335,250300000.0
2008-03-06 12:41:00,206.33,206.38,206.285,206.37,342900000.0
2008-03-06 12:42:00,206.37,206.395,206.37,206.39,193400000.0
2008-03-06 12:43:00,206.39,206.42,206.31,206.32,240200000.0
2008-03-06 12:44:00,206.325,206.38,206.305,206.315,274400000.0
2008-03-06 12:45:00,206.315,206.315,206.25,206.275,231300000.0
2008-03-06 12:46:00,206.28,206.295,206.25,206.27,190200000.0
2008-03-06 12:47:00,206.265,206.265,206.22,206.23,240000000.0
2008-03-06 12:48:00,206.23,206.29,206.225,206.26,263000000.0
2008-03-06 12:49:00,206.26,206.3,206.24,206.24,262200000.0
2008-03-06 12:50:00,206.24,206.27,206.22,206.24,180100000.0
2008-03-06 12:51:00,206.24,206.305,206.24,206.29,227300000.0
2008-03-06 12:52:00,206.29,206.31,206.265,206.27,183400000.0
2008-03-06 12:53:00,206.27,206.3,206.25,206.285,241900000.0
2008-03-06 12:54:00,206.285,206.3,206.24,206.26,264900000.0
2008-03-06 12:55:00,206.26,206.28,206.24,206.26,197200000.0
2008-03-06 12:56:00,206.26,206.285,206.235,206.27,212500000.0
2008-03-06 12:57:00,206.27,206.275,206.24,206.275,200500000.0
2008-03-06 12:58:00,206.265,206.295,206.185,206.235,244000000.0
2008-03-06 12:59:00,206.22,206.24,206.19,206.235,224700000.0
2008-03-06 13:00:00,206.235,206.285,206.235,206.27,202200000.0
2008-03-06 13:01:00,206.27,206.305,206.265,206.275,278700000.0
2008-03-06 13:02:00,206.275,206.32,206.27,206.275,338800000.0
2008-03-06 13:03:00,206.275,206.3,206.23,206.245,325200000.0
2008-03-06 13:04:00,206.245,206.28,206.23,206.25,204600000.0
2008-03-06 13:05:00,206.25,206.29,206.25,206.28,196500000.0
2008-03-06 13:06:00,206.28,206.315,206.28,206.305,330400000.0
2008-03-06 13:07:00,206.305,206.31,206.29,206.31,255700000.0
2008-03-06 13:08:00,206.31,206.38,206.31,206.36,353000000.0
2008-03-06 13:09:00,206.37,206.385,206.31,206.31,245500000.0
2008-03-06 13:10:00,206.31,206.33,206.285,206.33,244500000.0
2008-03-06 13:11:00,206.33,206.33,206.275,206.295,259300000.0
2008-03-06 13:12:00,206.295,206.315,206.29,206.29,214400000.0
2008-03-06 13:13:00,206.29,206.31,206.23,206.305,240300000.0
2008-03-06 13:14:00,206.3,206.335,206.27,206.29,245900000.0
2008-03-06 13:15:00,206.295,206.32,206.26,206.31,215800000.0
2008-03-06 13:16:00,206.31,206.36,206.29,206.29,238300000.0
2008-03-06 13:17:00,206.29,206.345,206.285,206.325,249400000.0
2008-03-06 13:18:00,206.325,206.34,206.245,206.255,253600000.0
2008-03-06 13:19:00,206.255,206.27,206.075,206.075,284500000.0
2008-03-06 13:20:00,206.075,206.075,206.0,206.04,277800000.0
2008-03-06 13:21:00,206.045,206.11,206.035,206.085,233700000.0
2008-03-06 13:22:00,206.085,206.11,206.085,206.1,213800000.0
2008-03-06 13:23:00,206.1,206.155,206.065,206.155,248400000.0
2008-03-06 13:24:00,206.155,206.155,206.1,206.13,258800000.0
2008-03-06 13:25:00,206.13,206.155,206.125,206.14,230300000.0
2008-03-06 13:26:00,206.14,206.175,206.14,206.16,208000000.0
2008-03-06 13:27:00,206.16,206.205,206.16,206.19,185600000.0
2008-03-06 13:28:00,206.19,206.2,206.15,206.165,198100000.0
2008-03-06 13:29:00,206.165,206.165,206.12,206.12,238400000.0
2008-03-06 13:30:00,206.12,206.14,206.12,206.135,187700000.0
2008-03-06 13:31:00,206.135,206.165,206.115,206.165,183100000.0
2008-03-06 13:32:00,206.165,206.225,206.165,206.225,191000000.0
2008-03-06 13:33:00,206.225,206.275,206.22,206.255,332300000.0
2008-03-06 13:34:00,206.255,206.255,206.215,206.215,280400000.0
2008-03-06 13:35:00,206.215,206.215,206.175,206.185,266100000.0
2008-03-06 13:36:00,206.185,206.185,206.11,206.16,224200000.0
2008-03-06 13:37:00,206.16,206.28,206.15,206.275,229700000.0
2008-03-06 13:38:00,206.275,206.405,206.25,206.35,250700000.0
2008-03-06 13:39:00,206.35,206.405,206.345,206.385,275900000.0
2008-03-06 13:40:00,206.385,206.405,206.35,206.35,331700000.0
2008-03-06 13:41:00,206.35,206.4,206.35,206.375,231300000.0
2008-03-06 13:42:00,206.375,206.375,206.365,206.365,197800000.0
2008-03-06 13:43:00,206.365,206.365,206.315,206.325,188600000.0
2008-03-06 13:44:00,206.325,206.335,206.265,206.29,207000000.0
2008-03-06 13:45:00,206.29,206.31,206.29,206.31,216200000.0
2008-03-06 13:46:00,206.31,206.34,206.285,206.33,229200000.0
2008-03-06 13:47:00,206.33,206.35,206.295,206.31,226600000.0
2008-03-06 13:48:00,206.31,206.31,206.28,206.29,224100000.0
2008-03-06 13:49:00,206.29,206.31,206.285,206.29,231700000.0
2008-03-06 13:50:00,206.29,206.3,206.25,206.25,186500000.0
2008-03-06 13:51:00,206.25,206.395,206.25,206.36,227400000.0
2008-03-06 13:52:00,206.36,206.375,206.34,206.345,206300000.0
2008-03-06 13:53:00,206.345,206.345,206.28,206.295,179600000.0
2008-03-06 13:54:00,206.295,206.295,206.245,206.275,243900000.0
2008-03-06 13:55:00,206.275,206.325,206.275,206.29,261900000.0
2008-03-06 13:56:00,206.29,206.3,206.22,206.23,183000000.0
2008-03-06 13:57:00,206.23,206.24,206.19,206.23,177000000.0
2008-03-06 13:58:00,206.23,206.235,206.16,206.175,147200000.0
2008-03-06 13:59:00,206.175,206.21,206.075,206.125,210400000.0
2008-03-06 14:00:00,206.29,206.42,206.18,206.42,237100000.0
2008-03-06 14:01:00,206.4,206.56,206.375,206.56,159800000.0
2008-03-06 14:02:00,206.555,206.66,206.545,206.64,163000000.0
2008-03-06 14:03:00,206.64,206.675,206.62,206.665,152800000.0
2008-03-06 14:04:00,206.665,206.765,206.655,206.74,197600000.0
2008-03-06 14:05:00,206.74,206.86,206.735,206.79,211400000.0
2008-03-06 14:06:00,206.79,206.805,206.735,206.745,183700000.0
2008-03-06 14:07:00,206.745,206.745,206.72,206.72,179200000.0
2008-03-06 14:08:00,206.72,206.78,206.715,206.765,208700000.0
2008-03-06 14:09:00,206.755,206.77,206.69,206.695,232900000.0
2008-03-06 14:10:00,206.695,206.73,206.66,206.72,214000000.0
2008-03-06 14:11:00,206.73,206.75,206.71,206.71,203800000.0
2008-03-06 14:12:00,206.705,206.775,206.695,206.76,138900000.0
2008-03-06 14:13:00,206.76,206.8,206.75,206.765,214700000.0
2008-03-06 14:14:00,206.765,206.8,206.75,206.78,249500000.0
2008-03-06 14:15:00,206.78,206.89,206.77,206.88,227400000.0
2008-03-06 14:16:00,206.88,206.97,206.87,206.95,183000000.0
2008-03-06 14:17:00,206.95,206.96,206.835,206.835,278400000.0
2008-03-06 14:18:00,206.83,206.84,206.82,206.83,255100000.0
2008-03-06 14:19:00,206.83,206.84,206.72,206.74,242500000.0
2008-03-06 14:20:00,206.74,206.79,206.74,206.79,260300000.0
2008-03-06 14:21:00,206.79,206.8,206.75,206.79,324900000.0
2008-03-06 14:22:00,206.775,206.88,206.775,206.865,184800000.0
2008-03-06 14:23:00,206.865,206.875,206.84,206.855,248200000.0
2008-03-06 14:24:00,206.85,206.94,206.85,206.94,183600000.0
2008-03-06 14:25:00,206.94,207.05,206.935,207.05,197200000.0
2008-03-06 14:26:00,207.06,207.07,206.96,206.96,273399998.0
2008-03-06 14:27:00,206.96,206.98,206.905,206.925,196000000.0
2008-03-06 14:28:00,206.925,206.945,206.88,206.89,200700000.0
2008-03-06 14:29:00,206.88,206.94,206.875,206.895,334000000.0
2008-03-06 14:30:00,206.885,206.89,206.85,206.85,269600000.0
2008-03-06 14:31:00,206.85,206.945,206.85,206.915,178800000.0
2008-03-06 14:32:00,206.915,206.925,206.87,206.905,283300000.0
2008-03-06 14:33:00,206.905,206.965,206.9,206.945,533300000.0
2008-03-06 14:34:00,206.945,206.96,206.925,206.935,259700000.0
2008-03-06 14:35:00,206.935,206.955,206.92,206.935,253200000.0
2008-03-06 14:36:00,206.935,206.945,206.915,206.94,199900000.0
2008-03-06 14:37:00,206.96,206.96,206.885,206.91,190900000.0
2008-03-06 14:38:00,206.91,206.94,206.91,206.935,140400000.0
2008-03-06 14:39:00,206.935,206.945,206.91,206.935,139400000.0
2008-03-06 14:40:00,206.935,206.935,206.84,206.85,198900000.0
2008-03-06 14:41:00,206.85,206.945,206.845,206.94,204300000.0
2008-03-06 14:42:00,206.94,207.03,206.935,206.995,333600000.0
2008-03-06 14:43:00,206.995,207.065,206.965,207.02,308600000.0
2008-03-06 14:44:00,207.02,207.04,206.995,207.025,349700000.0
2008-03-06 14:45:00,207.02,207.045,206.99,207.025,312800000.0
2008-03-06 14:46:00,207.025,207.025,206.935,206.96,307200000.0
2008-03-06 14:47:00,206.96,207.065,206.96,206.965,218000000.0
2008-03-06 14:48:00,206.96,206.965,206.915,206.965,243500000.0
2008-03-06 14:49:00,206.965,206.965,206.895,206.915,264700000.0
2008-03-06 14:50:00,206.915,207.025,206.895,207.02,236600000.0
2008-03-06 14:51:00,207.02,207.16,207.0,207.16,279300000.0
2008-03-06 14:52:00,207.16,207.25,207.155,207.215,224600000.0
2008-03-06 14:53:00,207.215,207.215,207.155,207.155,431900000.0
2008-03-06 14:54:00,207.155,207.165,207.115,207.165,281000000.0
2008-03-06 14:55:00,207.165,207.19,207.115,207.135,288300000.0
2008-03-06 14:56:00,207.135,207.18,207.125,207.18,274300000.0
2008-03-06 14:57:00,207.18,207.285,207.18,207.275,270200000.0
2008-03-06 14:58:00,207.275,207.275,207.24,207.275,283100000.0
2008-03-06 14:59:00,207.275,207.285,207.235,207.245,285400000.0
2008-03-06 15:00:00,207.245,207.325,207.23,207.315,220500000.0
2008-03-06 15:01:00,207.315,207.35,207.26,207.335,184000000.0
2008-03-06 15:02:00,207.335,207.34,207.22,207.23,199100000.0
2008-03-06 15:03:00,207.235,207.365,207.21,207.345,264700000.0
2008-03-06 15:04:00,207.345,207.395,207.33,207.36,235100000.0
2008-03-06 15:05:00,207.37,207.41,207.35,207.39,236800000.0
2008-03-06 15:06:00,207.395,207.46,207.35,207.445,209900000.0
2008-03-06 15:07:00,207.445,207.545,207.445,207.46,270700000.0
2008-03-06 15:08:00,207.46,207.46,207.405,207.44,233900000.0
2008-03-06 15:09:00,207.44,207.605,207.44,207.605,209000000.0
2008-03-06 15:10:00,207.605,207.615,207.555,207.58,215700000.0
2008-03-06 15:11:00,207.58,207.605,207.525,207.545,344200000.0
2008-03-06 15:12:00,207.545,207.565,207.445,207.465,317700000.0
2008-03-06 15:13:00,207.465,207.515,207.455,207.495,390000000.0
2008-03-06 15:14:00,207.495,207.605,207.495,207.565,281000000.0
2008-03-06 15:15:00,207.56,207.57,207.375,207.385,183400000.0
2008-03-06 15:16:00,207.405,207.455,207.4,207.435,216500000.0
2008-03-06 15:17:00,207.43,207.44,207.38,207.4,170100000.0
2008-03-06 15:18:00,207.4,207.42,207.37,207.38,167900000.0
2008-03-06 15:19:00,207.38,207.38,207.26,207.28,371900000.0
2008-03-06 15:20:00,207.28,207.285,207.055,207.06,282300000.0
2008-03-06 15:21:00,207.06,207.215,207.03,207.135,261800000.0
2008-03-06 15:22:00,207.135,207.135,206.84,206.94,310100000.0
2008-03-06 15:23:00,206.94,206.98,206.87,206.895,207600000.0
2008-03-06 15:24:00,206.895,206.895,206.795,206.86,203300000.0
2008-03-06 15:25:00,206.86,207.02,206.835,206.98,201000000.0
2008-03-06 15:26:00,206.98,206.995,206.895,206.95,269700000.0
2008-03-06 15:27:00,206.935,206.985,206.89,206.96,226500000.0
2008-03-06 15:28:00,206.96,207.01,206.955,206.97,218800000.0
2008-03-06 15:29:00,206.97,206.97,206.87,206.895,351000000.0
2008-03-06 15:30:00,206.895,206.995,206.79,206.79,333100000.0
2008-03-06 15:31:00,206.79,206.79,206.68,206.715,182300000.0
2008-03-06 15:32:00,206.71,206.755,206.68,206.73,180900000.0
2008-03-06 15:33:00,206.725,206.83,206.725,206.785,179000000.0
2008-03-06 15:34:00,206.785,206.87,206.77,206.85,216900000.0
2008-03-06 15:35:00,206.85,207.03,206.85,206.98,201700000.0
2008-03-06 15:36:00,206.98,207.02,206.96,207.0,200500000.0
2008-03-06 15:37:00,207.0,207.025,206.89,206.895,210000000.0
2008-03-06 15:38:00,206.88,206.91,206.83,206.86,219900000.0
2008-03-06 15:39:00,206.86,206.965,206.86,206.93,198300000.0
2008-03-06 15:40:00,206.93,206.995,206.855,206.9,220800000.0
2008-03-06 15:41:00,206.9,206.935,206.82,206.885,206900000.0
2008-03-06 15:42:00,206.885,206.97,206.87,206.9,200300000.0
2008-03-06 15:43:00,206.9,206.915,206.75,206.805,240500000.0
2008-03-06 15:44:00,206.805,206.865,206.785,206.835,227500000.0
2008-03-06 15:45:00,206.835,206.85,206.76,206.765,247300000.0
2008-03-06 15:46:00,206.76,206.85,206.75,206.85,243100000.0
2008-03-06 15:47:00,206.85,206.915,206.825,206.89,223500000.0
2008-03-06 15:48:00,206.89,206.895,206.775,206.8,219500000.0
2008-03-06 15:49:00,206.805,206.855,206.735,206.815,201400000.0
2008-03-06 15:50:00,206.815,206.835,206.79,206.825,190800000.0
2008-03-06 15:51:00,206.825,206.835,206.735,206.74,226100000.0
2008-03-06 15:52:00,206.745,206.765,206.705,206.715,273700000.0
2008-03-06 15:53:00,206.715,206.755,206.705,206.745,197400000.0
2008-03-06 15:54:00,206.74,206.775,206.7,206.73,275000000.0
2008-03-06 15:55:00,206.73,206.805,206.695,206.755,225300000.0
2008-03-06 15:56:00,206.765,206.835,206.725,206.805,274100000.0
2008-03-06 15:57:00,206.805,206.805,206.69,206.695,378600000.0
2008-03-06 15:58:00,206.69,206.935,206.69,206.925,343900000.0
2008-03-06 15:59:00,206.92,206.97,206.87,206.885,258000000.0
2008-03-06 16:00:00,206.895,206.96,206.855,206.915,189000000.0
2008-03-06 16:01:00,206.915,206.935,206.86,206.895,241400000.0
2008-03-06 16:02:00,206.895,206.93,206.84,206.84,238300000.0
2008-03-06 16:03:00,206.845,207.04,206.83,207.04,215500000.0
2008-03-06 16:04:00,207.04,207.045,206.915,206.915,281200000.0
2008-03-06 16:05:00,206.915,206.975,206.9,206.91,304100000.0
2008-03-06 16:06:00,206.915,206.915,206.85,206.905,285900000.0
2008-03-06 16:07:00,206.905,206.935,206.855,206.905,472600000.0
2008-03-06 16:08:00,206.905,206.905,206.81,206.815,242400000.0
2008-03-06 16:09:00,206.815,206.815,206.69,206.695,262000000.0
2008-03-06 16:10:00,206.695,206.76,206.69,206.69,262400000.0
2008-03-06 16:11:00,206.69,206.825,206.66,206.815,507600000.0
2008-03-06 16:12:00,206.81,206.875,206.725,206.865,323700000.0
2008-03-06 16:13:00,206.865,206.955,206.835,206.925,319800000.0
2008-03-06 16:14:00,206.93,206.935,206.83,206.845,280300000.0
2008-03-06 16:15:00,206.845,206.915,206.84,206.91,306900000.0
2008-03-06 16:16:00,206.91,206.94,206.83,206.94,315700000.0
2008-03-06 16:17:00,206.945,207.02,206.885,206.925,199100000.0
2008-03-06 16:18:00,206.925,206.985,206.795,206.805,206700000.0
2008-03-06 16:19:00,206.805,206.855,206.76,206.8,209500000.0
2008-03-06 16:20:00,206.805,206.875,206.8,206.845,208400000.0
2008-03-06 16:21:00,206.845,206.915,206.845,206.91,155200000.0
2008-03-06 16:22:00,206.91,206.96,206.88,206.955,186700000.0
2008-03-06 16:23:00,206.955,206.975,206.865,206.865,230700000.0
2008-03-06 16:24:00,206.87,206.925,206.86,206.915,222000000.0
2008-03-06 16:25:00,206.915,206.955,206.895,206.915,240000000.0
2008-03-06 16:26:00,206.915,206.93,206.87,206.905,300700000.0
2008-03-06 16:27:00,206.905,206.995,206.875,206.995,245300000.0
2008-03-06 16:28:00,206.995,207.03,206.975,207.025,235100000.0
2008-03-06 16:29:00,207.025,207.035,206.905,206.92,242100000.0
2008-03-06 16:30:00,206.92,206.975,206.91,206.945,226500000.0
2008-03-06 16:31:00,206.945,207.05,206.92,207.0,250000000.0
2008-03-06 16:32:00,207.0,207.015,206.91,206.975,285400000.0
2008-03-06 16:33:00,206.975,207.025,206.96,206.97,343700000.0
2008-03-06 16:34:00,206.97,206.985,206.86,206.865,223600000.0
2008-03-06 16:35:00,206.86,206.86,206.775,206.82,215000000.0
2008-03-06 16:36:00,206.825,206.825,206.715,206.78,245800000.0
2008-03-06 16:37:00,206.78,206.78,206.675,206.675,243400000.0
2008-03-06 16:38:00,206.675,206.715,206.66,206.695,429300000.0
2008-03-06 16:39:00,206.695,206.74,206.69,206.705,507400000.0
2008-03-06 16:40:00,206.715,206.795,206.68,206.71,249000000.0
2008-03-06 16:41:00,206.71,206.8,206.705,206.785,454600000.0
2008-03-06 16:42:00,206.785,206.81,206.755,206.77,404700000.0
2008-03-06 16:43:00,206.77,206.825,206.755,206.8,332600000.0
2008-03-06 16:44:00,206.8,206.835,206.735,206.785,331500000.0
2008-03-06 16:45:00,206.785,206.84,206.755,206.84,486900000.0
2008-03-06 16:46:00,206.84,206.925,206.84,206.89,210600000.0
2008-03-06 16:47:00,206.905,206.94,206.85,206.9,235400000.0
2008-03-06 16:48:00,206.925,206.985,206.92,206.98,280300000.0
2008-03-06 16:49:00,206.98,206.99,206.875,206.885,305800000.0
2008-03-06 16:50:00,206.885,206.915,206.82,206.825,212900000.0
2008-03-06 16:51:00,206.825,206.855,206.79,206.835,243200000.0
2008-03-06 16:52:00,206.835,206.85,206.745,206.745,329400000.0
2008-03-06 16:53:00,206.745,206.88,206.745,206.875,272800000.0
2008-03-06 16:54:00,206.875,206.905,206.84,206.875,234800000.0
2008-03-06 16:55:00,206.875,206.91,206.835,206.865,251600000.0
2008-03-06 16:56:00,206.865,206.895,206.805,206.83,225800000.0
2008-03-06 16:57:00,206.83,206.835,206.74,206.745,231100000.0
2008-03-06 16:58:00,206.745,206.835,206.74,206.765,247100000.0
2008-03-06 16:59:00,206.755,206.88,206.745,206.86,261600000.0
2008-03-06 17:00:00,206.86,206.905,206.715,206.745,227400000.0
2008-03-06 17:01:00,206.75,206.835,206.71,206.805,229300000.0
2008-03-06 17:02:00,206.805,206.885,206.805,206.825,245900000.0
2008-03-06 17:03:00,206.825,206.975,206.775,206.925,368900000.0
2008-03-06 17:04:00,206.92,206.935,206.885,206.925,185300000.0
2008-03-06 17:05:00,206.925,207.055,206.915,206.965,335600000.0
2008-03-06 17:06:00,206.955,206.975,206.885,206.885,230100000.0
2008-03-06 17:07:00,206.895,206.955,206.875,206.945,210000000.0
2008-03-06 17:08:00,206.945,206.945,206.83,206.84,215200000.0
2008-03-06 17:09:00,206.84,206.895,206.835,206.835,191100000.0
2008-03-06 17:10:00,206.835,206.835,206.69,206.69,212400000.0
2008-03-06 17:11:00,206.66,206.765,206.655,206.76,209100000.0
2008-03-06 17:12:00,206.76,206.875,206.76,206.855,262800000.0
2008-03-06 17:13:00,206.855,206.945,206.855,206.945,218000000.0
2008-03-06 17:14:00,206.945,207.035,206.915,207.025,180400000.0
2008-03-06 17:15:00,207.025,207.045,206.94,206.98,287200000.0
2008-03-06 17:16:00,206.98,207.005,206.92,206.985,257900000.0
2008-03-06 17:17:00,206.985,207.04,206.98,207.01,218700000.0
2008-03-06 17:18:00,207.005,207.015,206.965,206.985,208800000.0
2008-03-06 17:19:00,206.985,207.025,206.925,206.925,230500000.0
2008-03-06 17:20:00,206.925,207.065,206.895,206.995,252200000.0
2008-03-06 17:21:00,206.995,207.095,206.975,207.095,231400000.0
2008-03-06 17:22:00,207.095,207.105,207.005,207.035,224600000.0
2008-03-06 17:23:00,207.04,207.09,207.02,207.035,199600000.0
2008-03-06 17:24:00,207.035,207.155,207.03,207.055,153100000.0
2008-03-06 17:25:00,207.055,207.11,207.03,207.09,184100000.0
2008-03-06 17:26:00,207.105,207.115,207.025,207.045,220600000.0
2008-03-06 17:27:00,207.045,207.045,206.935,206.95,258900000.0
2008-03-06 17:28:00,206.945,207.065,206.935,207.065,248700000.0
2008-03-06 17:29:00,207.06,207.085,206.93,206.95,302300000.0
2008-03-06 17:30:00,206.95,207.04,206.945,207.005,207000000.0
2008-03-06 17:31:00,207.0,207.0,206.88,206.93,198900000.0
2008-03-06 17:32:00,206.93,207.065,206.925,207.045,197800000.0
2008-03-06 17:33:00,207.045,207.165,207.02,207.06,197400000.0
2008-03-06 17:34:00,207.06,207.1,207.025,207.04,193000000.0
2008-03-06 17:35:00,207.045,207.16,207.04,207.09,167800000.0
2008-03-06 17:36:00,207.09,207.17,207.08,207.12,163900000.0
2008-03-06 17:37:00,207.12,207.155,207.085,207.15,220400000.0
2008-03-06 17:38:00,207.155,207.165,207.08,207.115,225100000.0
2008-03-06 17:39:00,207.125,207.145,207.015,207.075,241500000.0
2008-03-06 17:40:00,207.075,207.105,206.985,206.985,216300000.0
2008-03-06 17:41:00,206.98,207.01,206.91,206.935,209000000.0
2008-03-06 17:42:00,206.935,206.975,206.905,206.935,206900000.0
2008-03-06 17:43:00,206.945,207.035,206.925,207.03,211200000.0
2008-03-06 17:44:00,207.035,207.045,206.885,206.92,184300000.0
2008-03-06 17:45:00,206.925,207.005,206.905,206.935,237400000.0
2008-03-06 17:46:00,206.935,206.98,206.905,206.965,195900000.0
2008-03-06 17:47:00,206.965,207.005,206.925,206.93,212100000.0
2008-03-06 17:48:00,206.93,206.985,206.9,206.985,306600000.0
2008-03-06 17:49:00,206.99,207.015,206.925,206.995,275100000.0
2008-03-06 17:50:00,206.99,207.1,206.99,207.08,144500000.0
2008-03-06 17:51:00,207.08,207.08,207.015,207.05,205200000.0
2008-03-06 17:52:00,207.05,207.095,206.99,206.995,171200000.0
2008-03-06 17:53:00,206.995,207.045,206.985,207.045,182800000.0
2008-03-06 17:54:00,207.045,207.095,207.015,207.04,226700000.0
2008-03-06 17:55:00,207.04,207.185,207.04,207.185,201300000.0
2008-03-06 17:56:00,207.185,207.2,207.1,207.105,216300000.0
2008-03-06 17:57:00,207.105,207.185,207.075,207.17,205800000.0
2008-03-06 17:58:00,207.165,207.22,207.09,207.09,229500000.0
2008-03-06 17:59:00,207.09,207.17,207.09,207.12,241300000.0
2008-03-06 18:00:00,207.13,207.165,207.065,207.145,235600000.0
2008-03-06 18:01:00,207.145,207.165,207.1,207.105,226700000.0
2008-03-06 18:02:00,207.115,207.145,207.015,207.02,209900000.0
2008-03-06 18:03:00,207.02,207.095,207.0,207.075,254800000.0
2008-03-06 18:04:00,207.075,207.075,206.96,207.005,220600000.0
2008-03-06 18:05:00,207.005,207.005,206.95,206.95,194300000.0
2008-03-06 18:06:00,206.95,206.965,206.9,206.915,205500000.0
2008-03-06 18:07:00,206.915,206.995,206.915,206.915,193100000.0
2008-03-06 18:08:00,206.915,207.0,206.905,206.99,235500000.0
2008-03-06 18:09:00,206.99,207.015,206.97,207.005,255400000.0
2008-03-06 18:10:00,207.005,207.025,206.965,207.02,277100000.0
2008-03-06 18:11:00,207.02,207.045,206.955,207.005,217100000.0
2008-03-06 18:12:00,207.005,207.075,206.915,206.935,237900000.0
2008-03-06 18:13:00,206.94,207.055,206.93,206.995,194200000.0
2008-03-06 18:14:00,206.995,207.02,206.955,206.955,178100000.0
2008-03-06 18:15:00,206.955,206.995,206.935,206.97,212100000.0
2008-03-06 18:16:00,206.97,206.99,206.94,206.98,271500000.0
2008-03-06 18:17:00,206.98,206.98,206.915,206.92,212000000.0
2008-03-06 18:18:00,206.92,206.96,206.895,206.94,186600000.0
2008-03-06 18:19:00,206.94,206.94,206.835,206.88,222100000.0
2008-03-06 18:20:00,206.88,206.945,206.86,206.895,195400000.0
2008-03-06 18:21:00,206.895,206.925,206.86,206.915,191600000.0
2008-03-06 18:22:00,206.915,207.075,206.89,206.92,188500000.0
2008-03-06 18:23:00,206.92,206.985,206.905,206.905,237700000.0
2008-03-06 18:24:00,206.905,206.95,206.855,206.935,206700000.0
2008-03-06 18:25:00,206.935,206.98,206.86,206.86,189700000.0
2008-03-06 18:26:00,206.86,206.97,206.83,206.97,190600000.0
2008-03-06 18:27:00,206.97,207.05,206.945,207.005,194600000.0
2008-03-06 18:28:00,207.01,207.115,206.95,207.115,172200000.0
2008-03-06 18:29:00,207.115,207.165,207.105,207.105,189600000.0
2008-03-06 18:30:00,207.105,207.135,207.02,207.075,199600000.0
2008-03-06 18:31:00,207.105,207.14,206.995,207.015,174000000.0
2008-03-06 18:32:00,207.015,207.09,206.98,207.01,199400000.0
2008-03-06 18:33:00,207.01,207.045,206.965,207.005,272000000.0
2008-03-06 18:34:00,207.005,207.015,206.98,207.015,436100000.0
2008-03-06 18:35:00,207.015,207.025,206.92,206.935,328300000.0
2008-03-06 18:36:00,206.935,207.02,206.91,206.95,235100000.0
2008-03-06 18:37:00,206.955,207.01,206.92,207.01,262000000.0
2008-03-06 18:38:00,207.015,207.095,207.015,207.065,192500000.0
2008-03-06 18:39:00,207.065,207.24,207.06,207.235,175700000.0
2008-03-06 18:40:00,207.235,207.24,207.135,207.135,183900000.0
2008-03-06 18:41:00,207.135,207.155,207.03,207.03,208100000.0
2008-03-06 18:42:00,207.03,207.07,206.98,207.055,218200000.0
2008-03-06 18:43:00,207.06,207.08,207.035,207.04,185200000.0
2008-03-06 18:44:00,207.04,207.07,206.975,207.04,186600000.0
2008-03-06 18:45:00,207.04,207.075,207.005,207.005,293700000.0
2008-03-06 18:46:00,207.005,207.06,206.98,207.035,159100000.0
2008-03-06 18:47:00,207.03,207.055,207.005,207.025,393300000.0
2008-03-06 18:48:00,207.025,207.025,206.98,206.99,662900000.0
2008-03-06 18:49:00,206.99,207.035,206.97,207.015,342000000.0
2008-03-06 18:50:00,207.015,207.075,206.985,206.985,534200000.0
2008-03-06 18:51:00,206.985,206.995,206.94,206.955,219700000.0
2008-03-06 18:52:00,206.955,206.965,206.935,206.965,356500000.0
2008-03-06 18:53:00,206.965,206.995,206.96,206.98,200900000.0
2008-03-06 18:54:00,206.98,206.985,206.955,206.965,503500000.0
2008-03-06 18:55:00,206.965,207.025,206.965,207.01,592400000.0
2008-03-06 18:56:00,207.01,207.045,206.935,206.945,177800000.0
2008-03-06 18:57:00,206.945,206.98,206.92,206.935,164500000.0
2008-03-06 18:58:00,206.935,206.98,206.93,206.935,187800000.0
2008-03-06 18:59:00,206.935,206.96,206.91,206.955,166700000.0
2008-03-06 19:00:00,206.955,206.975,206.855,206.855,247100000.0
2008-03-06 19:01:00,206.855,206.86,206.815,206.835,255900000.0
2008-03-06 19:02:00,206.835,206.845,206.79,206.82,261400000.0
2008-03-06 19:03:00,206.82,206.84,206.8,206.84,197800000.0
2008-03-06 19:04:00,206.84,206.85,206.82,206.82,184000000.0
2008-03-06 19:05:00,206.82,206.84,206.8,206.83,191600000.0
2008-03-06 19:06:00,206.83,206.85,206.815,206.83,175800000.0
2008-03-06 19:07:00,206.83,206.89,206.81,206.88,194400000.0
2008-03-06 19:08:00,206.88,206.92,206.87,206.91,181100000.0
2008-03-06 19:09:00,206.91,207.07,206.88,207.03,211600000.0
2008-03-06 19:10:00,207.025,207.045,206.95,206.97,209200000.0
2008-03-06 19:11:00,206.97,206.97,206.89,206.91,486500000.0
2008-03-06 19:12:00,206.91,206.93,206.78,206.795,380500000.0
2008-03-06 19:13:00,206.795,206.815,206.745,206.765,443900000.0
2008-03-06 19:14:00,206.765,206.79,206.72,206.775,420600000.0
2008-03-06 19:15:00,206.775,206.81,206.745,206.77,199200000.0
2008-03-06 19:16:00,206.77,206.77,206.69,206.69,177400000.0
2008-03-06 19:17:00,206.69,206.69,206.63,206.65,159800000.0
2008-03-06 19:18:00,206.65,206.72,206.625,206.705,170700000.0
2008-03-06 19:19:00,206.705,206.73,206.685,206.73,167400000.0
2008-03-06 19:20:00,206.715,206.75,206.69,206.735,162500000.0
2008-03-06 19:21:00,206.75,206.75,206.68,206.71,195600000.0
2008-03-06 19:22:00,206.71,206.71,206.61,206.64,161700000.0
2008-03-06 19:23:00,206.64,206.67,206.62,206.625,146900000.0
2008-03-06 19:24:00,206.625,206.69,206.615,206.68,171300000.0
2008-03-06 19:25:00,206.68,206.75,206.65,206.73,182100000.0
2008-03-06 19:26:00,206.735,206.735,206.655,206.68,183100000.0
2008-03-06 19:27:00,206.68,206.75,206.68,206.725,198200000.0
2008-03-06 19:28:00,206.715,206.75,206.715,206.73,158100000.0
2008-03-06 19:29:00,206.73,206.745,206.71,206.725,157200000.0
2008-03-06 19:30:00,206.725,206.795,206.72,206.78,167800000.0
2008-03-06 19:31:00,206.78,206.78,206.66,206.66,181800000.0
2008-03-06 19:32:00,206.66,206.67,206.625,206.635,166900000.0
2008-03-06 19:33:00,206.635,206.635,206.565,206.565,196900000.0
2008-03-06 19:34:00,206.56,206.61,206.55,206.59,185500000.0
2008-03-06 19:35:00,206.59,206.59,206.565,206.59,188100000.0
2008-03-06 19:36:00,206.59,206.61,206.56,206.585,168500000.0
2008-03-06 19:37:00,206.585,206.6,206.58,206.59,176700000.0
2008-03-06 19:38:00,206.59,206.615,206.58,206.59,223900000.0
2008-03-06 19:39:00,206.59,206.59,206.51,206.535,175600000.0
2008-03-06 19:40:00,206.535,206.58,206.535,206.565,169000000.0
2008-03-06 19:41:00,206.565,206.67,206.555,206.66,192000000.0
2008-03-06 19:42:00,206.66,206.67,206.61,206.64,166800000.0
2008-03-06 19:43:00,206.64,206.71,206.63,206.7,168700000.0
2008-03-06 19:44:00,206.7,206.79,206.695,206.75,203100000.0
2008-03-06 19:45:00,206.75,206.75,206.695,206.72,178100000.0
2008-03-06 19:46:00,206.72,206.77,206.72,206.74,207200000.0
2008-03-06 19:47:00,206.74,206.75,206.7,206.7,157500000.0
2008-03-06 19:48:00,206.7,206.73,206.635,206.64,196100000.0
2008-03-06 19:49:00,206.64,206.68,206.63,206.66,191100000.0
2008-03-06 19:50:00,206.64,206.67,206.625,206.64,174600000.0
2008-03-06 19:51:00,206.64,206.67,206.63,206.65,175700000.0
2008-03-06 19:52:00,206.65,206.65,206.63,206.65,231700000.0
2008-03-06 19:53:00,206.65,206.68,206.65,206.68,144700000.0
2008-03-06 19:54:00,206.685,206.69,206.665,206.68,165000000.0
2008-03-06 19:55:00,206.68,206.68,206.64,206.665,197200000.0
2008-03-06 19:56:00,206.665,206.665,206.605,206.65,211700000.0
2008-03-06 19:57:00,206.65,206.71,206.65,206.71,206800000.0
2008-03-06 19:58:00,206.71,206.71,206.675,206.7,186600000.0
2008-03-06 19:59:00,206.7,206.71,206.68,206.7,178300000.0
2008-03-06 20:00:00,206.7,206.785,206.7,206.76,195200000.0
2008-03-06 20:01:00,206.76,206.76,206.68,206.735,170400000.0
2008-03-06 20:02:00,206.74,206.79,206.72,206.77,182400000.0
2008-03-06 20:03:00,206.765,206.765,206.66,206.72,158500000.0
2008-03-06 20:04:00,206.73,206.73,206.69,206.73,235200000.0
2008-03-06 20:05:00,206.73,206.795,206.66,206.765,199200000.0
2008-03-06 20:06:00,206.76,206.78,206.725,206.75,168700000.0
2008-03-06 20:07:00,206.75,206.785,206.75,206.77,199400000.0
2008-03-06 20:08:00,206.77,206.8,206.72,206.72,179100000.0
2008-03-06 20:09:00,206.72,206.8,206.72,206.8,167000000.0
2008-03-06 20:10:00,206.8,206.8,206.65,206.67,192200000.0
2008-03-06 20:11:00,206.67,206.68,206.63,206.66,225200000.0
2008-03-06 20:12:00,206.66,206.665,206.645,206.66,214600000.0
2008-03-06 20:13:00,206.66,206.69,206.66,206.69,286900000.0
2008-03-06 20:14:00,206.69,206.77,206.68,206.68,183400000.0
2008-03-06 20:15:00,206.68,206.72,206.66,206.68,185500000.0
2008-03-06 20:16:00,206.68,206.72,206.68,206.7,187500000.0
2008-03-06 20:17:00,206.7,206.75,206.665,206.665,243400000.0
2008-03-06 20:18:00,206.665,206.745,206.645,206.73,330500000.0
2008-03-06 20:19:00,206.73,206.765,206.705,206.755,287500000.0
2008-03-06 20:20:00,206.755,206.765,206.745,206.755,241800000.0
2008-03-06 20:21:00,206.755,206.755,206.71,206.715,257900000.0
2008-03-06 20:22:00,206.715,206.725,206.68,206.7,215500000.0
2008-03-06 20:23:00,206.7,206.705,206.695,206.695,659200000.0
2008-03-06 20:24:00,206.695,206.715,206.67,206.675,378000000.0
2008-03-06 20:25:00,206.675,206.675,206.635,206.64,324500000.0
2008-03-06 20:26:00,206.64,206.64,206.59,206.62,197400000.0
2008-03-06 20:27:00,206.63,206.635,206.62,206.62,189900000.0
2008-03-06 20:28:00,206.62,206.63,206.585,206.605,182700000.0
2008-03-06 20:29:00,206.605,206.61,206.565,206.57,245200000.0
2008-03-06 20:30:00,206.57,206.57,206.54,206.55,206200000.0
2008-03-06 20:31:00,206.55,206.575,206.545,206.575,197200000.0
2008-03-06 20:32:00,206.575,206.58,206.56,206.58,215100000.0
2008-03-06 20:33:00,206.58,206.595,206.55,206.595,190700000.0
2008-03-06 20:34:00,206.595,206.6,206.56,206.57,254500000.0
2008-03-06 20:35:00,206.57,206.58,206.535,206.565,182000000.0
2008-03-06 20:36:00,206.565,206.68,206.565,206.635,195600000.0
2008-03-06 20:37:00,206.635,206.685,206.61,206.62,180800000.0
2008-03-06 20:38:00,206.62,206.63,206.555,206.59,151400000.0
2008-03-06 20:39:00,206.57,206.61,206.555,206.595,186100000.0
2008-03-06 20:40:00,206.615,206.65,206.605,206.65,235100000.0
2008-03-06 20:41:00,206.66,206.68,206.625,206.64,160800000.0
2008-03-06 20:42:00,206.64,206.64,206.58,206.58,177200000.0
2008-03-06 20:43:00,206.58,206.59,206.55,206.55,212500000.0
2008-03-06 20:44:00,206.55,206.58,206.525,206.54,218000000.0
2008-03-06 20:45:00,206.54,206.555,206.525,206.53,186000000.0
2008-03-06 20:46:00,206.53,206.59,206.53,206.55,194500000.0
2008-03-06 20:47:00,206.55,206.565,206.53,206.56,199000000.0
2008-03-06 20:48:00,206.56,206.59,206.515,206.55,178800000.0
2008-03-06 20:49:00,206.55,206.645,206.55,206.615,212600000.0
2008-03-06 20:50:00,206.615,206.64,206.61,206.61,215000000.0
2008-03-06 20:51:00,206.61,206.655,206.61,206.61,188600000.0
2008-03-06 20:52:00,206.615,206.665,206.615,206.66,207000000.0
2008-03-06 20:53:00,206.66,206.68,206.635,206.67,219600000.0
2008-03-06 20:54:00,206.67,206.7,206.65,206.665,165400000.0
2008-03-06 20:55:00,206.665,206.7,206.66,206.665,214000000.0
2008-03-06 20:56:00,206.665,206.69,206.65,206.65,215400000.0
2008-03-06 20:57:00,206.65,206.67,206.62,206.665,198200000.0
2008-03-06 20:58:00,206.665,206.68,206.655,206.67,184000000.0
2008-03-06 20:59:00,206.67,206.68,206.65,206.66,193200000.0
2008-03-06 21:00:00,206.66,206.66,206.61,206.625,188600000.0
2008-03-06 21:01:00,206.625,206.72,206.61,206.7,183100000.0
2008-03-06 21:02:00,206.7,206.7,206.66,206.66,292300000.0
2008-03-06 21:03:00,206.66,206.68,206.625,206.68,219800000.0
2008-03-06 21:04:00,206.7,206.75,206.64,206.64,239000000.0
2008-03-06 21:05:00,206.65,206.71,206.65,206.66,206500000.0
2008-03-06 21:06:00,206.66,206.69,206.65,206.66,187100000.0
2008-03-06 21:07:00,206.66,206.67,206.64,206.65,176700000.0
2008-03-06 21:08:00,206.65,206.7,206.645,206.685,182200000.0
2008-03-06 21:09:00,206.685,206.685,206.64,206.64,174400000.0
2008-03-06 21:10:00,206.64,206.65,206.63,206.645,228300000.0
2008-03-06 21:11:00,206.65,206.705,206.64,206.65,206800000.0
2008-03-06 21:12:00,206.65,206.65,206.63,206.64,166400000.0
2008-03-06 21:13:00,206.64,206.65,206.63,206.645,167000000.0
2008-03-06 21:14:00,206.645,206.695,206.63,206.69,162200000.0
2008-03-06 21:15:00,206.685,206.695,206.665,206.675,160200000.0
2008-03-06 21:16:00,206.675,206.69,206.665,206.675,133600000.0
2008-03-06 21:17:00,206.675,206.715,206.665,206.705,144500000.0
2008-03-06 21:18:00,206.705,206.715,206.65,206.675,183900000.0
2008-03-06 21:19:00,206.675,206.68,206.66,206.66,239600000.0
2008-03-06 21:20:00,206.66,206.67,206.605,206.605,236000000.0
2008-03-06 21:21:00,206.605,206.64,206.6,206.615,174300000.0
2008-03-06 21:22:00,206.615,206.635,206.575,206.61,196300000.0
2008-03-06 21:23:00,206.61,206.62,206.595,206.6,203600000.0
2008-03-06 21:24:00,206.6,206.655,206.59,206.59,242900000.0
2008-03-06 21:25:00,206.59,206.59,206.48,206.505,187900000.0
2008-03-06 21:26:00,206.51,206.555,206.51,206.535,153200000.0
2008-03-06 21:27:00,206.535,206.545,206.51,206.52,179900000.0
2008-03-06 21:28:00,206.53,206.55,206.505,206.53,222200000.0
2008-03-06 21:29:00,206.53,206.55,206.51,206.515,198000000.0
2008-03-06 21:30:00,206.515,206.525,206.455,206.46,186300000.0
2008-03-06 21:31:00,206.46,206.48,206.455,206.475,194600000.0
2008-03-06 21:32:00,206.48,206.48,206.455,206.455,208400000.0
2008-03-06 21:33:00,206.455,206.49,206.455,206.48,221900000.0
2008-03-06 21:34:00,206.48,206.5,206.475,206.475,143800000.0
2008-03-06 21:35:00,206.47,206.47,206.43,206.43,147800000.0
2008-03-06 21:36:00,206.43,206.545,206.41,206.535,197900000.0
2008-03-06 21:37:00,206.535,206.56,206.505,206.55,147600000.0
2008-03-06 21:38:00,206.55,206.56,206.53,206.56,212900000.0
2008-03-06 21:39:00,206.56,206.59,206.555,206.575,205700000.0
2008-03-06 21:40:00,206.575,206.61,206.57,206.59,174100000.0
2008-03-06 21:41:00,206.59,206.59,206.545,206.55,224700000.0
2008-03-06 21:42:00,206.555,206.595,206.535,206.595,177000000.0
2008-03-06 21:43:00,206.595,206.595,206.565,206.58,206600000.0
2008-03-06 21:44:00,206.58,206.695,206.575,206.695,148100000.0
2008-03-06 21:45:00,206.695,206.705,206.66,206.66,263600000.0
2008-03-06 21:46:00,206.66,206.785,206.66,206.775,224200000.0
2008-03-06 21:47:00,206.775,206.855,206.755,206.855,246200000.0
2008-03-06 21:48:00,206.86,207.025,206.855,207.025,191000000.0
2008-03-06 21:49:00,207.02,207.025,206.885,206.885,237000000.0
2008-03-06 21:50:00,206.885,206.9,206.85,206.87,336300000.0
2008-03-06 21:51:00,206.87,206.9,206.84,206.84,189400000.0
2008-03-06 21:52:00,206.84,206.84,206.71,206.755,168300000.0
2008-03-06 21:53:00,206.755,206.79,206.74,206.78,166800000.0
2008-03-06 21:54:00,206.76,206.85,206.76,206.84,203500000.0
2008-03-06 21:55:00,206.84,206.85,206.79,206.79,288600000.0
2008-03-06 21:56:00,206.78,206.83,206.77,206.83,176400000.0
2008-03-06 21:57:00,206.83,206.85,206.77,206.78,281100000.0
2008-03-06 21:58:00,206.78,206.78,206.73,206.75,187400000.0
2008-03-06 21:59:00,206.75,206.83,206.67,206.755,181200000.0
2008-03-06 22:00:00,206.75,206.75,206.685,206.71,177200000.0
2008-03-06 22:01:00,206.71,206.71,206.635,206.64,132100000.0
2008-03-06 22:02:00,206.64,206.68,206.615,206.66,101800000.0
2008-03-06 22:03:00,206.66,206.68,206.635,206.66,134200000.0
2008-03-06 22:04:00,206.66,206.675,206.58,206.585,221700000.0
2008-03-06 22:05:00,206.585,206.62,206.575,206.6,150600000.0
2008-03-06 22:06:00,206.6,206.63,206.59,206.6,164600000.0
2008-03-06 22:07:00,206.6,206.62,206.58,206.59,223600000.0
2008-03-06 22:08:00,206.59,206.59,206.53,206.54,180200000.0
2008-03-06 22:09:00,206.54,206.56,206.52,206.52,112400000.0
2008-03-06 22:10:00,206.52,206.55,206.5,206.52,168500000.0
2008-03-06 22:11:00,206.515,206.53,206.49,206.515,197000000.0
2008-03-06 22:12:00,206.52,206.55,206.52,206.535,196200000.0
2008-03-06 22:13:00,206.51,206.52,206.47,206.47,195600000.0
2008-03-06 22:14:00,206.47,206.52,206.465,206.485,155300000.0
2008-03-06 22:15:00,206.485,206.515,206.455,206.455,150200000.0
2008-03-06 22:16:00,206.455,206.46,206.43,206.455,167000000.0
2008-03-06 22:17:00,206.46,206.48,206.44,206.44,158400000.0
2008-03-06 22:18:00,206.44,206.51,206.395,206.49,182300000.0
2008-03-06 22:19:00,206.49,206.51,206.425,206.465,207000000.0
2008-03-06 22:20:00,206.465,206.52,206.46,206.505,212200000.0
2008-03-06 22:21:00,206.5,206.545,206.5,206.545,533500000.0
2008-03-06 22:22:00,206.545,206.57,206.52,206.535,340300000.0
2008-03-06 22:23:00,206.535,206.58,206.44,206.44,193600000.0
2008-03-06 22:24:00,206.44,206.52,206.44,206.49,152300000.0
2008-03-06 22:25:00,206.49,206.545,206.49,206.495,123000000.0
2008-03-06 22:26:00,206.495,206.495,206.43,206.435,156900000.0
2008-03-06 22:27:00,206.415,206.455,206.415,206.45,281700000.0
2008-03-06 22:28:00,206.45,206.515,206.435,206.515,171800000.0
2008-03-06 22:29:00,206.5,206.53,206.48,206.5,173900000.0
2008-03-06 22:30:00,206.5,206.52,206.46,206.52,170200000.0
2008-03-06 22:31:00,206.52,206.525,206.44,206.445,170900000.0
2008-03-06 22:32:00,206.445,206.445,206.375,206.39,125800000.0
2008-03-06 22:33:00,206.39,206.415,206.33,206.415,250600000.0
2008-03-06 22:34:00,206.415,206.425,206.38,206.39,197800000.0
2008-03-06 22:35:00,206.39,206.41,206.3,206.33,228900000.0
2008-03-06 22:36:00,206.33,206.365,206.325,206.325,598100000.0
2008-03-06 22:37:00,206.325,206.325,206.305,206.31,160700000.0
2008-03-06 22:38:00,206.31,206.32,206.28,206.28,186700000.0
2008-03-06 22:39:00,206.28,206.32,206.28,206.32,171600000.0
2008-03-06 22:40:00,206.32,206.325,206.295,206.31,149700000.0
2008-03-06 22:41:00,206.31,206.31,206.21,206.23,151300000.0
2008-03-06 22:42:00,206.23,206.3,206.23,206.245,82200000.0
2008-03-06 22:43:00,206.24,206.28,206.215,206.28,184400000.0
2008-03-06 22:44:00,206.28,206.29,206.265,206.285,275000000.0
2008-03-06 22:45:00,206.285,206.3,206.255,206.29,190000000.0
2008-03-06 22:46:00,206.285,206.285,206.245,206.25,160700000.0
2008-03-06 22:47:00,206.25,206.27,206.24,206.25,206300000.0
2008-03-06 22:48:00,206.25,206.28,206.245,206.27,228200000.0
2008-03-06 22:49:00,206.27,206.27,206.205,206.26,198500000.0
2008-03-06 22:50:00,206.26,206.26,206.16,206.16,94400000.0
2008-03-06 22:51:00,206.16,206.24,206.125,206.23,414000000.0
2008-03-06 22:52:00,206.23,206.235,206.16,206.2,279600000.0
2008-03-06 22:53:00,206.205,206.31,206.165,206.27,210000000.0
2008-03-06 22:54:00,206.27,206.31,206.225,206.27,195600000.0
2008-03-06 22:55:00,206.27,206.33,206.27,206.33,175200000.0
2008-03-06 22:56:00,206.31,206.34,206.23,206.23,176600000.0
2008-03-06 22:57:00,206.23,206.235,206.175,206.205,219500000.0
2008-03-06 22:58:00,206.205,206.21,206.13,206.14,167600000.0
2008-03-06 22:59:00,206.14,206.155,206.115,206.145,313600000.0
2008-03-06 23:00:00,206.145,206.28,206.145,206.265,192400000.0
2008-03-06 23:01:00,206.26,206.335,206.26,206.3,513800000.0
2008-03-06 23:02:00,206.3,206.34,206.265,206.27,267600000.0
2008-03-06 23:03:00,206.27,206.27,206.19,206.235,203000000.0
2008-03-06 23:04:00,206.235,206.315,206.215,206.29,142400000.0
2008-03-06 23:05:00,206.29,206.34,206.24,206.31,199200000.0
2008-03-06 23:06:00,206.31,206.31,206.26,206.28,148800000.0
2008-03-06 23:07:00,206.28,206.3,206.26,206.285,218700000.0
2008-03-06 23:08:00,206.285,206.34,206.245,206.265,204500000.0
2008-03-06 23:09:00,206.265,206.29,206.245,206.29,159400000.0
2008-03-06 23:10:00,206.29,206.355,206.29,206.33,217900000.0
2008-03-06 23:11:00,206.33,206.335,206.27,206.29,176000000.0
2008-03-06 23:12:00,206.29,206.345,206.26,206.325,122200000.0
2008-03-06 23:13:00,206.325,206.33,206.295,206.305,111200000.0
2008-03-06 23:14:00,206.305,206.39,206.305,206.385,115300000.0
2008-03-06 23:15:00,206.385,206.4,206.3,206.315,95500000.0
2008-03-06 23:16:00,206.315,206.39,206.31,206.34,118600000.0
2008-03-06 23:17:00,206.34,206.38,206.31,206.325,88700000.0
2008-03-06 23:18:00,206.325,206.34,206.29,206.34,85000000.0
2008-03-06 23:19:00,206.36,206.37,206.33,206.35,68900000.0
2008-03-06 23:20:00,206.35,206.385,206.32,206.32,65700000.0
2008-03-06 23:21:00,206.32,206.36,206.31,206.35,140100000.0
2008-03-06 23:22:00,206.35,206.41,206.275,206.315,202200000.0
2008-03-06 23:23:00,206.315,206.41,206.31,206.41,172600000.0
2008-03-06 23:24:00,206.41,206.415,206.38,206.41,243700000.0
2008-03-06 23:25:00,206.41,206.435,206.41,206.43,322800000.0
2008-03-06 23:26:00,206.43,206.45,206.395,206.45,205700000.0
2008-03-06 23:27:00,206.45,206.45,206.4,206.43,238800000.0
2008-03-06 23:28:00,206.43,206.45,206.34,206.345,202500000.0
2008-03-06 23:29:00,206.35,206.38,206.34,206.38,157600000.0
2008-03-06 23:30:00,206.38,206.39,206.36,206.39,243700000.0
2008-03-06 23:31:00,206.39,206.46,206.38,206.46,188400000.0
2008-03-06 23:32:00,206.46,206.46,206.39,206.43,186900000.0
2008-03-06 23:33:00,206.43,206.47,206.43,206.47,202300000.0
2008-03-06 23:34:00,206.47,206.48,206.43,206.43,168400000.0
2008-03-06 23:35:00,206.435,206.45,206.42,206.43,210000000.0
2008-03-06 23:36:00,206.43,206.43,206.41,206.42,192800000.0
2008-03-06 23:37:00,206.42,206.42,206.42,206.42,177600000.0
2008-03-06 23:38:00,206.42,206.42,206.42,206.42,210400000.0
2008-03-06 23:39:00,206.42,206.43,206.395,206.405,91000000.0
2008-03-06 23:40:00,206.395,206.43,206.365,206.395,52400000.0
2008-03-06 23:41:00,206.395,206.395,206.315,206.35,86200000.0
2008-03-06 23:42:00,206.35,206.37,206.325,206.35,48400000.0
2008-03-06 23:43:00,206.35,206.36,206.345,206.345,45300000.0
2008-03-06 23:44:00,206.345,206.36,206.335,206.34,44200000.0
2008-03-06 23:45:00,206.34,206.35,206.32,206.34,49800000.0
2008-03-06 23:46:00,206.34,206.36,206.33,206.345,46500000.0
2008-03-06 23:47:00,206.345,206.345,206.315,206.315,179500000.0
2008-03-06 23:48:00,206.325,206.33,206.3,206.32,219400000.0
2008-03-06 23:49:00,206.32,206.36,206.3,206.36,151700000.0
2008-03-06 23:50:00,206.36,206.38,206.35,206.36,160700000.0
2008-03-06 23:51:00,206.36,206.375,206.36,206.37,138000000.0
2008-03-06 23:52:00,206.37,206.37,206.31,206.33,115100000.0
2008-03-06 23:53:00,206.33,206.38,206.325,206.33,125700000.0
2008-03-06 23:54:00,206.33,206.38,206.32,206.38,159400000.0
2008-03-06 23:55:00,206.38,206.38,206.35,206.35,198000000.0
2008-03-06 23:56:00,206.35,206.36,206.35,206.35,103400000.0
2008-03-06 23:57:00,206.35,206.35,206.35,206.35,44400000.0
2008-03-06 23:58:00,206.35,206.35,206.35,206.35,71900000.0
2008-03-06 23:59:00,206.35,206.35,206.34,206.34,44000000.0
2008-03-07 00:00:00,206.34,206.34,206.245,206.295,442800000.0
2008-03-07 00:01:00,206.295,206.295,206.245,206.285,518400000.0
2008-03-07 00:02:00,206.285,206.345,206.265,206.345,371200000.0
2008-03-07 00:03:00,206.335,206.335,206.29,206.305,397600000.0
2008-03-07 00:04:00,206.305,206.31,206.27,206.27,232800000.0
2008-03-07 00:05:00,206.27,206.31,206.245,206.27,229600000.0
2008-03-07 00:06:00,206.27,206.27,206.25,206.25,175200000.0
2008-03-07 00:07:00,206.25,206.25,206.21,206.21,172000000.0
2008-03-07 00:08:00,206.21,206.21,206.105,206.14,328800000.0
2008-03-07 00:09:00,206.14,206.16,206.03,206.045,408400000.0
2008-03-07 00:10:00,206.045,206.065,205.935,205.955,268100000.0
2008-03-07 00:11:00,205.955,206.0,205.945,205.98,261400000.0
2008-03-07 00:12:00,205.975,205.99,205.935,205.96,271400000.0
2008-03-07 00:13:00,205.955,205.98,205.945,205.96,259400000.0
2008-03-07 00:14:00,205.96,205.99,205.95,205.95,260300000.0
2008-03-07 00:15:00,205.945,205.99,205.935,205.95,280600000.0
2008-03-07 00:16:00,205.945,206.0,205.945,205.975,263000000.0
2008-03-07 00:17:00,205.975,205.98,205.955,205.955,283500000.0
2008-03-07 00:18:00,205.955,205.98,205.955,205.98,270900000.0
2008-03-07 00:19:00,205.975,205.98,205.935,205.955,289900000.0
2008-03-07 00:20:00,205.955,205.96,205.955,205.955,304000000.0
2008-03-07 00:21:00,205.955,205.96,205.925,205.945,314400000.0
2008-03-07 00:22:00,205.945,206.0,205.945,205.975,265900000.0
2008-03-07 00:23:00,205.97,205.98,205.955,205.97,252700000.0
2008-03-07 00:24:00,205.97,205.975,205.97,205.975,218200000.0
2008-03-07 00:25:00,205.97,205.99,205.965,205.965,283600000.0
2008-03-07 00:26:00,205.965,205.98,205.965,205.98,288100000.0
2008-03-07 00:27:00,205.975,206.025,205.965,206.02,296100000.0
2008-03-07 00:28:00,206.015,206.02,205.995,206.0,247600000.0
2008-03-07 00:29:00,205.995,206.0,205.955,205.99,291200000.0
2008-03-07 00:30:00,205.985,206.025,205.94,205.995,245300000.0
2008-03-07 00:31:00,205.995,206.01,205.995,206.01,202700000.0
2008-03-07 00:32:00,206.01,206.025,205.995,206.02,218400000.0
2008-03-07 00:33:00,206.02,206.04,206.01,206.01,172800000.0
2008-03-07 00:34:00,206.01,206.05,206.01,206.04,185400000.0
2008-03-07 00:35:00,206.04,206.09,206.04,206.08,192800000.0
2008-03-07 00:36:00,206.08,206.13,206.075,206.1,195800000.0
2008-03-07 00:37:00,206.1,206.14,206.09,206.14,205600000.0
2008-03-07 00:38:00,206.14,206.15,206.14,206.14,178400000.0
2008-03-07 00:39:00,206.14,206.16,206.13,206.15,175400000.0
2008-03-07 00:40:00,206.15,206.15,206.135,206.135,176400000.0
2008-03-07 00:41:00,206.135,206.15,206.13,206.13,163400000.0
2008-03-07 00:42:00,206.13,206.145,206.13,206.13,180000000.0
2008-03-07 00:43:00,206.135,206.135,206.13,206.13,243400000.0
2008-03-07 00:44:00,206.13,206.15,206.12,206.13,214800000.0
2008-03-07 00:45:00,206.125,206.2,206.125,206.2,145600000.0
2008-03-07 00:46:00,206.2,206.26,206.155,206.155,169500000.0
2008-03-07 00:47:00,206.155,206.155,206.15,206.15,139400000.0
2008-03-07 00:48:00,206.15,206.155,206.15,206.155,242500000.0
2008-03-07 00:49:00,206.155,206.155,206.06,206.065,339200000.0
2008-03-07 00:50:00,206.065,206.205,206.015,206.13,215800000.0
2008-03-07 00:51:00,206.13,206.18,206.13,206.15,171700000.0
2008-03-07 00:52:00,206.15,206.18,206.105,206.12,174400000.0
2008-03-07 00:53:00,206.12,206.18,206.12,206.18,176000000.0
2008-03-07 00:54:00,206.18,206.225,206.18,206.19,186300000.0
2008-03-07 00:55:00,206.19,206.23,206.19,206.21,177300000.0
2008-03-07 00:56:00,206.21,206.21,206.085,206.085,335600000.0
2008-03-07 00:57:00,206.085,206.18,206.085,206.18,375900000.0
2008-03-07 00:58:00,206.18,206.18,206.15,206.15,200800000.0
2008-03-07 00:59:00,206.15,206.23,206.15,206.185,377000000.0
2008-03-07 01:00:00,206.185,206.24,206.17,206.19,176800000.0
2008-03-07 01:01:00,206.19,206.2,206.16,206.18,177600000.0
2008-03-07 01:02:00,206.18,206.2,206.18,206.18,172400000.0
2008-03-07 01:03:00,206.18,206.2,206.12,206.2,183100000.0
2008-03-07 01:04:00,206.2,206.34,206.2,206.3,172600000.0
2008-03-07 01:05:00,206.3,206.35,206.275,206.31,183600000.0
2008-03-07 01:06:00,206.31,206.37,206.31,206.36,176800000.0
2008-03-07 01:07:00,206.36,206.51,206.32,206.415,238000000.0
2008-03-07 01:08:00,206.415,206.495,206.415,206.485,277800000.0
2008-03-07 01:09:00,206.485,206.59,206.46,206.49,201700000.0
2008-03-07 01:10:00,206.49,206.57,206.49,206.57,190400000.0
2008-03-07 01:11:00,206.57,206.69,206.57,206.69,158500000.0
2008-03-07 01:12:00,206.69,206.71,206.62,206.62,181600000.0
2008-03-07 01:13:00,206.62,206.65,206.62,206.65,176800000.0
2008-03-07 01:14:00,206.65,206.65,206.54,206.54,173700000.0
2008-03-07 01:15:00,206.54,206.605,206.54,206.55,184000000.0
2008-03-07 01:16:00,206.55,206.55,206.48,206.55,184600000.0
2008-03-07 01:17:00,206.55,206.55,206.51,206.54,178800000.0
2008-03-07 01:18:00,206.54,206.57,206.52,206.52,179600000.0
2008-03-07 01:19:00,206.52,206.56,206.52,206.56,176800000.0
2008-03-07 01:20:00,206.56,206.56,206.52,206.52,180800000.0
2008-03-07 01:21:00,206.52,206.53,206.51,206.53,177600000.0
2008-03-07 01:22:00,206.52,206.54,206.52,206.52,178400000.0
2008-03-07 01:23:00,206.51,206.52,206.48,206.49,179900000.0
2008-03-07 01:24:00,206.49,206.51,206.46,206.46,173400000.0
2008-03-07 01:25:00,206.46,206.49,206.44,206.49,180000000.0
2008-03-07 01:26:00,206.49,206.49,206.41,206.41,283400000.0
2008-03-07 01:27:00,206.41,206.43,206.39,206.41,175400000.0
2008-03-07 01:28:00,206.41,206.43,206.365,206.41,183600000.0
2008-03-07 01:29:00,206.41,206.45,206.385,206.44,171900000.0
2008-03-07 01:30:00,206.44,206.44,206.43,206.44,176800000.0
2008-03-07 01:31:00,206.44,206.45,206.43,206.43,172000000.0
2008-03-07 01:32:00,206.43,206.44,206.35,206.35,174600000.0
2008-03-07 01:33:00,206.35,206.35,206.31,206.31,174400000.0
2008-03-07 01:34:00,206.31,206.32,206.3,206.3,176000000.0
2008-03-07 01:35:00,206.3,206.3,206.24,206.29,178000000.0
2008-03-07 01:36:00,206.29,206.295,206.275,206.29,198400000.0
2008-03-07 01:37:00,206.29,206.3,206.28,206.29,179200000.0
2008-03-07 01:38:00,206.29,206.3,206.28,206.29,176800000.0
2008-03-07 01:39:00,206.29,206.31,206.28,206.31,176800000.0
2008-03-07 01:40:00,206.31,206.36,206.31,206.345,252800000.0
2008-03-07 01:41:00,206.345,206.35,206.33,206.33,195200000.0
2008-03-07 01:42:00,206.33,206.41,206.33,206.38,195600000.0
2008-03-07 01:43:00,206.38,206.42,206.365,206.39,246000000.0
2008-03-07 01:44:00,206.39,206.42,206.37,206.385,394800000.0
2008-03-07 01:45:00,206.385,206.39,206.285,206.33,195800000.0
2008-03-07 01:46:00,206.33,206.38,206.33,206.35,330200000.0
2008-03-07 01:47:00,206.35,206.35,206.32,206.35,180800000.0
2008-03-07 01:48:00,206.35,206.35,206.325,206.34,183200000.0
2008-03-07 01:49:00,206.34,206.41,206.33,206.41,184400000.0
2008-03-07 01:50:00,206.41,206.41,206.38,206.4,177600000.0
2008-03-07 01:51:00,206.4,206.42,206.39,206.4,176000000.0
2008-03-07 01:52:00,206.4,206.41,206.39,206.41,178400000.0
2008-03-07 01:53:00,206.41,206.41,206.36,206.36,181600000.0
2008-03-07 01:54:00,206.36,206.45,206.36,206.43,176000000.0
2008-03-07 01:55:00,206.43,206.43,206.35,206.38,140800000.0
2008-03-07 01:56:00,206.38,206.38,206.32,206.34,176800000.0
2008-03-07 01:57:00,206.34,206.35,206.32,206.34,174400000.0
2008-03-07 01:58:00,206.34,206.37,206.32,206.37,187200000.0
2008-03-07 01:59:00,206.37,206.37,206.29,206.31,498600000.0
2008-03-07 02:00:00,206.31,206.345,206.295,206.345,351800000.0
2008-03-07 02:01:00,206.345,206.38,206.325,206.38,307800000.0
2008-03-07 02:02:00,206.38,206.455,206.38,206.45,478000000.0
2008-03-07 02:03:00,206.45,206.53,206.43,206.53,216000000.0
2008-03-07 02:04:00,206.53,206.58,206.525,206.55,294400000.0
2008-03-07 02:05:00,206.55,206.55,206.49,206.49,184600000.0
2008-03-07 02:06:00,206.49,206.62,206.49,206.62,175200000.0
2008-03-07 02:07:00,206.61,206.625,206.54,206.62,183800000.0
2008-03-07 02:08:00,206.63,206.66,206.62,206.62,179200000.0
2008-03-07 02:09:00,206.62,206.645,206.59,206.6,183700000.0
2008-03-07 02:10:00,206.6,206.76,206.57,206.725,184800000.0
2008-03-07 02:11:00,206.725,206.75,206.7,206.72,216000000.0
2008-03-07 02:12:00,206.72,206.86,206.72,206.82,182400000.0
2008-03-07 02:13:00,206.82,206.85,206.68,206.71,177200000.0
2008-03-07 02:14:00,206.71,206.72,206.69,206.7,183600000.0
2008-03-07 02:15:00,206.7,206.79,206.7,206.77,184800000.0
2008-03-07 02:16:00,206.77,206.82,206.72,206.8,179200000.0
2008-03-07 02:17:00,206.8,206.8,206.74,206.75,182400000.0
2008-03-07 02:18:00,206.75,206.75,206.7,206.72,179200000.0
2008-03-07 02:19:00,206.72,206.72,206.68,206.69,179200000.0
2008-03-07 02:20:00,206.69,206.7,206.64,206.7,194000000.0
2008-03-07 02:21:00,206.7,206.7,206.62,206.62,176800000.0
2008-03-07 02:22:00,206.62,206.65,206.62,206.65,176000000.0
2008-03-07 02:23:00,206.65,206.67,206.63,206.63,179200000.0
2008-03-07 02:24:00,206.63,206.63,206.54,206.57,175400000.0
2008-03-07 02:25:00,206.57,206.58,206.55,206.55,176000000.0
2008-03-07 02:26:00,206.56,206.59,206.55,206.58,176000000.0
2008-03-07 02:27:00,206.58,206.6,206.58,206.6,177600000.0
2008-03-07 02:28:00,206.6,206.63,206.6,206.62,177600000.0
2008-03-07 02:29:00,206.62,206.63,206.595,206.62,182600000.0
2008-03-07 02:30:00,206.62,206.7,206.61,206.65,193800000.0
2008-03-07 02:31:00,206.65,206.65,206.62,206.64,180200000.0
2008-03-07 02:32:00,206.64,206.67,206.63,206.645,185800000.0
2008-03-07 02:33:00,206.645,206.685,206.63,206.665,449200000.0
2008-03-07 02:34:00,206.665,206.68,206.62,206.66,218600000.0
2008-03-07 02:35:00,206.66,206.66,206.63,206.64,178400000.0
2008-03-07 02:36:00,206.64,206.66,206.62,206.64,181200000.0
2008-03-07 02:37:00,206.64,206.68,206.625,206.68,200400000.0
2008-03-07 02:38:00,206.68,206.68,206.64,206.67,186900000.0
2008-03-07 02:39:00,206.67,206.675,206.65,206.67,178400000.0
2008-03-07 02:40:00,206.67,206.685,206.66,206.67,183600000.0
2008-03-07 02:41:00,206.67,206.69,206.66,206.675,177000000.0
2008-03-07 02:42:00,206.675,206.72,206.67,206.67,176800000.0
2008-03-07 02:43:00,206.67,206.73,206.67,206.73,174400000.0
2008-03-07 02:44:00,206.73,206.73,206.73,206.73,178400000.0
2008-03-07 02:45:00,206.73,206.83,206.73,206.79,172000000.0
2008-03-07 02:46:00,206.795,206.82,206.76,206.79,190400000.0
2008-03-07 02:47:00,206.79,206.81,206.78,206.78,183200000.0
2008-03-07 02:48:00,206.78,206.81,206.78,206.81,178400000.0
2008-03-07 02:49:00,206.81,206.83,206.78,206.82,262400000.0
2008-03-07 02:50:00,206.82,206.82,206.78,206.79,177600000.0
2008-03-07 02:51:00,206.79,206.81,206.79,206.8,177600000.0
2008-03-07 02:52:00,206.8,206.82,206.79,206.8,178400000.0
2008-03-07 02:53:00,206.8,206.84,206.8,206.82,185200000.0
2008-03-07 02:54:00,206.82,206.88,206.82,206.85,175700000.0
2008-03-07 02:55:00,206.88,206.88,206.82,206.84,176800000.0
2008-03-07 02:56:00,206.84,206.84,206.79,206.79,176800000.0
2008-03-07 02:57:00,206.79,206.83,206.79,206.81,177200000.0
2008-03-07 02:58:00,206.81,206.83,206.81,206.82,176800000.0
2008-03-07 02:59:00,206.82,206.86,206.81,206.84,176800000.0
2008-03-07 03:00:00,206.84,206.85,206.81,206.83,176000000.0
2008-03-07 03:01:00,206.83,206.84,206.8,206.81,178400000.0
2008-03-07 03:02:00,206.81,206.82,206.785,206.8,176500000.0
2008-03-07 03:03:00,206.8,206.8,206.775,206.78,374400000.0
2008-03-07 03:04:00,206.78,206.78,206.75,206.78,190900000.0
2008-03-07 03:05:00,206.78,206.8,206.77,206.8,180000000.0
2008-03-07 03:06:00,206.8,206.8,206.75,206.75,183200000.0
2008-03-07 03:07:00,206.75,206.77,206.72,206.755,227800000.0
2008-03-07 03:08:00,206.755,206.755,206.695,206.705,603400000.0
2008-03-07 03:09:00,206.705,206.72,206.695,206.72,529000000.0
2008-03-07 03:10:00,206.72,206.73,206.71,206.73,189000000.0
2008-03-07 03:11:00,206.73,206.73,206.67,206.68,184000000.0
2008-03-07 03:12:00,206.68,206.68,206.635,206.635,217600000.0
2008-03-07 03:13:00,206.635,206.635,206.605,206.63,208200000.0
2008-03-07 03:14:00,206.63,206.65,206.61,206.65,144500000.0
2008-03-07 03:15:00,206.65,206.65,206.61,206.61,178000000.0
2008-03-07 03:16:00,206.61,206.65,206.61,206.64,177600000.0
2008-03-07 03:17:00,206.64,206.65,206.62,206.64,214200000.0
2008-03-07 03:18:00,206.64,206.64,206.63,206.64,180400000.0
2008-03-07 03:19:00,206.64,206.645,206.62,206.64,181400000.0
2008-03-07 03:20:00,206.64,206.68,206.64,206.66,172400000.0
2008-03-07 03:21:00,206.66,206.68,206.635,206.66,170800000.0
2008-03-07 03:22:00,206.66,206.73,206.655,206.73,195600000.0
2008-03-07 03:23:00,206.73,206.76,206.62,206.62,180800000.0
2008-03-07 03:24:00,206.62,206.69,206.61,206.62,200800000.0
2008-03-07 03:25:00,206.62,206.635,206.615,206.615,314600000.0
2008-03-07 03:26:00,206.615,206.625,206.61,206.62,178200000.0
2008-03-07 03:27:00,206.62,206.63,206.6,206.6,202600000.0
2008-03-07 03:28:00,206.6,206.6,206.57,206.57,233200000.0
2008-03-07 03:29:00,206.57,206.59,206.565,206.58,173400000.0
2008-03-07 03:30:00,206.58,206.6,206.58,206.59,194600000.0
2008-03-07 03:31:00,206.59,206.63,206.58,206.595,209600000.0
2008-03-07 03:32:00,206.59,206.6,206.585,206.595,155200000.0
2008-03-07 03:33:00,206.595,206.605,206.59,206.595,449200000.0
2008-03-07 03:34:00,206.595,206.625,206.59,206.625,149400000.0
2008-03-07 03:35:00,206.625,206.625,206.62,206.62,133800000.0
2008-03-07 03:36:00,206.62,206.62,206.615,206.62,236800000.0
2008-03-07 03:37:00,206.62,206.64,206.615,206.63,291200000.0
2008-03-07 03:38:00,206.63,206.645,206.63,206.63,163800000.0
2008-03-07 03:39:00,206.63,206.665,206.63,206.64,157800000.0
2008-03-07 03:40:00,206.64,206.65,206.635,206.645,169800000.0
2008-03-07 03:41:00,206.645,206.67,206.635,206.67,203600000.0
2008-03-07 03:42:00,206.675,206.71,206.645,206.685,164400000.0
2008-03-07 03:43:00,206.685,206.71,206.665,206.69,182800000.0
2008-03-07 03:44:00,206.7,206.76,206.68,206.76,184200000.0
2008-03-07 03:45:00,206.76,206.78,206.74,206.75,183600000.0
2008-03-07 03:46:00,206.75,206.75,206.75,206.75,178400000.0
2008-03-07 03:47:00,206.75,206.77,206.745,206.75,161800000.0
2008-03-07 03:48:00,206.75,206.755,206.725,206.75,177000000.0
2008-03-07 03:49:00,206.75,206.76,206.75,206.75,182400000.0
2008-03-07 03:50:00,206.75,206.77,206.75,206.755,168200000.0
2008-03-07 03:51:00,206.755,206.8,206.755,206.77,177600000.0
2008-03-07 03:52:00,206.77,206.77,206.745,206.745,136000000.0
2008-03-07 03:53:00,206.745,206.745,206.725,206.73,174800000.0
2008-03-07 03:54:00,206.73,206.735,206.72,206.72,151200000.0
2008-03-07 03:55:00,206.72,206.85,206.72,206.85,176200000.0
2008-03-07 03:56:00,206.85,206.9,206.82,206.87,178800000.0
2008-03-07 03:57:00,206.87,206.89,206.835,206.88,186700000.0
2008-03-07 03:58:00,206.88,206.9,206.81,206.82,178400000.0
2008-03-07 03:59:00,206.82,206.82,206.74,206.74,181600000.0
2008-03-07 04:00:00,206.74,206.78,206.74,206.75,178000000.0
2008-03-07 04:01:00,206.75,206.77,206.725,206.74,177700000.0
2008-03-07 04:02:00,206.74,206.74,206.68,206.69,186100000.0
2008-03-07 04:03:00,206.685,206.72,206.67,206.71,189000000.0
2008-03-07 04:04:00,206.71,206.755,206.7,206.75,159200000.0
2008-03-07 04:05:00,206.75,206.77,206.73,206.77,199000000.0
2008-03-07 04:06:00,206.77,206.77,206.745,206.75,179300000.0
2008-03-07 04:07:00,206.75,206.755,206.745,206.75,229600000.0
2008-03-07 04:08:00,206.75,206.77,206.73,206.73,182000000.0
2008-03-07 04:09:00,206.73,206.73,206.71,206.71,253200000.0
2008-03-07 04:10:00,206.71,206.72,206.71,206.72,211600000.0
2008-03-07 04:11:00,206.72,206.81,206.72,206.78,190400000.0
2008-03-07 04:12:00,206.78,206.8,206.77,206.77,180400000.0
2008-03-07 04:13:00,206.77,206.78,206.77,206.77,171200000.0
2008-03-07 04:14:00,206.77,206.77,206.73,206.75,213700000.0
2008-03-07 04:15:00,206.75,206.77,206.72,206.77,149300000.0
2008-03-07 04:16:00,206.77,206.78,206.76,206.77,174000000.0
2008-03-07 04:17:00,206.77,206.78,206.76,206.76,181600000.0
2008-03-07 04:18:00,206.76,206.77,206.76,206.76,180800000.0
2008-03-07 04:19:00,206.76,206.78,206.76,206.78,176000000.0
2008-03-07 04:20:00,206.78,206.78,206.74,206.75,180400000.0
2008-03-07 04:21:00,206.75,206.77,206.75,206.76,178400000.0
2008-03-07 04:22:00,206.765,206.77,206.76,206.76,177600000.0
2008-03-07 04:23:00,206.76,206.79,206.76,206.79,183200000.0
2008-03-07 04:24:00,206.79,206.79,206.77,206.77,184000000.0
2008-03-07 04:25:00,206.77,206.8,206.77,206.79,190400000.0
2008-03-07 04:26:00,206.79,206.79,206.78,206.78,176800000.0
2008-03-07 04:27:00,206.78,206.79,206.77,206.77,180800000.0
2008-03-07 04:28:00,206.77,206.79,206.77,206.77,178400000.0
2008-03-07 04:29:00,206.77,206.77,206.75,206.76,180800000.0
2008-03-07 04:30:00,206.76,206.78,206.74,206.75,180000000.0
2008-03-07 04:31:00,206.75,206.77,206.74,206.74,181600000.0
2008-03-07 04:32:00,206.74,206.77,206.74,206.77,180800000.0
2008-03-07 04:33:00,206.77,206.78,206.76,206.77,179200000.0
2008-03-07 04:34:00,206.77,206.79,206.76,206.78,183200000.0
2008-03-07 04:35:00,206.78,206.8,206.78,206.79,179200000.0
2008-03-07 04:36:00,206.79,206.8,206.79,206.8,177600000.0
2008-03-07 04:37:00,206.8,206.82,206.79,206.81,181600000.0
2008-03-07 04:38:00,206.81,206.82,206.81,206.81,178400000.0
2008-03-07 04:39:00,206.81,206.81,206.78,206.78,177600000.0
2008-03-07 04:40:00,206.78,206.8,206.78,206.79,178400000.0
2008-03-07 04:41:00,206.79,206.82,206.78,206.81,185600000.0
2008-03-07 04:42:00,206.81,206.84,206.81,206.81,187200000.0
2008-03-07 04:43:00,206.81,206.81,206.75,206.75,183200000.0
2008-03-07 04:44:00,206.75,206.8,206.75,206.78,182400000.0
2008-03-07 04:45:00,206.78,206.8,206.78,206.79,181600000.0
2008-03-07 04:46:00,206.79,206.79,206.76,206.76,177600000.0
2008-03-07 04:47:00,206.76,206.76,206.76,206.76,180800000.0
2008-03-07 04:48:00,206.76,206.76,206.75,206.76,184000000.0
2008-03-07 04:49:00,206.76,206.83,206.76,206.81,188800000.0
2008-03-07 04:50:00,206.81,206.81,206.79,206.8,179200000.0
2008-03-07 04:51:00,206.8,206.84,206.8,206.82,178400000.0
2008-03-07 04:52:00,206.82,206.82,206.8,206.8,177600000.0
2008-03-07 04:53:00,206.8,206.81,206.78,206.79,176800000.0
2008-03-07 04:54:00,206.79,206.83,206.79,206.82,190000000.0
2008-03-07 04:55:00,206.82,206.86,206.8,206.86,179200000.0
2008-03-07 04:56:00,206.86,206.86,206.83,206.84,181600000.0
2008-03-07 04:57:00,206.84,206.84,206.8,206.8,180000000.0
2008-03-07 04:58:00,206.8,206.8,206.69,206.73,396600000.0
2008-03-07 04:59:00,206.73,206.75,206.72,206.75,188800000.0
2008-03-07 05:00:00,206.75,206.77,206.75,206.75,177600000.0
2008-03-07 05:01:00,206.75,206.75,206.655,206.66,330400000.0
2008-03-07 05:02:00,206.66,206.665,206.645,206.66,191200000.0
2008-03-07 05:03:00,206.66,206.66,206.635,206.635,343200000.0
2008-03-07 05:04:00,206.635,206.655,206.575,206.58,372400000.0
2008-03-07 05:05:00,206.58,206.635,206.58,206.615,268600000.0
2008-03-07 05:06:00,206.615,206.635,206.615,206.62,260800000.0
2008-03-07 05:07:00,206.62,206.625,206.565,206.59,503100000.0
2008-03-07 05:08:00,206.585,206.62,206.58,206.58,292400000.0
2008-03-07 05:09:00,206.58,206.595,206.575,206.59,327600000.0
2008-03-07 05:10:00,206.59,206.62,206.59,206.6,214400000.0
2008-03-07 05:11:00,206.6,206.61,206.59,206.61,187000000.0
2008-03-07 05:12:00,206.61,206.61,206.585,206.6,261600000.0
2008-03-07 05:13:00,206.6,206.61,206.58,206.61,200000000.0
2008-03-07 05:14:00,206.61,206.65,206.61,206.65,184000000.0
2008-03-07 05:15:00,206.65,206.655,206.65,206.655,356000000.0
2008-03-07 05:16:00,206.655,206.66,206.65,206.65,206400000.0
2008-03-07 05:17:00,206.65,206.685,206.65,206.66,230400000.0
2008-03-07 05:18:00,206.66,206.73,206.66,206.72,184800000.0
2008-03-07 05:19:00,206.72,206.72,206.67,206.675,180600000.0
2008-03-07 05:20:00,206.68,206.69,206.63,206.645,228000000.0
2008-03-07 05:21:00,206.645,206.65,206.635,206.635,111800000.0
2008-03-07 05:22:00,206.635,206.655,206.63,206.645,168500000.0
2008-03-07 05:23:00,206.645,206.68,206.645,206.68,128000000.0
2008-03-07 05:24:00,206.675,206.69,206.635,206.66,193900000.0
2008-03-07 05:25:00,206.66,206.69,206.66,206.685,127900000.0
2008-03-07 05:26:00,206.685,206.73,206.68,206.68,130200000.0
2008-03-07 05:27:00,206.68,206.69,206.675,206.69,144600000.0
2008-03-07 05:28:00,206.69,206.69,206.665,206.68,152700000.0
2008-03-07 05:29:00,206.68,206.68,206.665,206.665,174000000.0
2008-03-07 05:30:00,206.665,206.67,206.64,206.66,166600000.0
2008-03-07 05:31:00,206.66,206.66,206.645,206.66,181600000.0
2008-03-07 05:32:00,206.66,206.66,206.66,206.66,178000000.0
2008-03-07 05:33:00,206.66,206.72,206.66,206.72,172100000.0
2008-03-07 05:34:00,206.72,206.72,206.69,206.72,162600000.0
2008-03-07 05:35:00,206.72,206.75,206.72,206.72,190700000.0
2008-03-07 05:36:00,206.72,206.72,206.705,206.705,168700000.0
2008-03-07 05:37:00,206.705,206.73,206.7,206.71,178800000.0
2008-03-07 05:38:00,206.71,206.715,206.69,206.695,134000000.0
2008-03-07 05:39:00,206.695,206.695,206.68,206.68,153800000.0
2008-03-07 05:40:00,206.68,206.68,206.64,206.64,166300000.0
2008-03-07 05:41:00,206.64,206.66,206.64,206.64,389200000.0
2008-03-07 05:42:00,206.64,206.66,206.64,206.65,188200000.0
2008-03-07 05:43:00,206.65,206.67,206.65,206.66,227200000.0
2008-03-07 05:44:00,206.66,206.66,206.655,206.655,112500000.0
2008-03-07 05:45:00,206.655,206.665,206.625,206.635,114600000.0
2008-03-07 05:46:00,206.635,206.635,206.615,206.615,118500000.0
2008-03-07 05:47:00,206.615,206.615,206.565,206.57,120100000.0
2008-03-07 05:48:00,206.57,206.575,206.55,206.555,157600000.0
2008-03-07 05:49:00,206.555,206.61,206.545,206.595,155300000.0
2008-03-07 05:50:00,206.59,206.59,206.585,206.585,182900000.0
2008-03-07 05:51:00,206.585,206.6,206.56,206.59,138600000.0
2008-03-07 05:52:00,206.59,206.62,206.59,206.61,182800000.0
2008-03-07 05:53:00,206.61,206.61,206.59,206.59,145900000.0
2008-03-07 05:54:00,206.59,206.61,206.57,206.61,187800000.0
2008-03-07 05:55:00,206.61,206.615,206.605,206.615,131900000.0
2008-03-07 05:56:00,206.615,206.635,206.61,206.63,126200000.0
2008-03-07 05:57:00,206.63,206.64,206.63,206.64,203700000.0
2008-03-07 05:58:00,206.64,206.64,206.59,206.6,182300000.0
2008-03-07 05:59:00,206.6,206.63,206.6,206.6,196500000.0
2008-03-07 06:00:00,206.6,206.605,206.585,206.6,186300000.0
2008-03-07 06:01:00,206.6,206.61,206.6,206.61,205200000.0
2008-03-07 06:02:00,206.61,206.615,206.6,206.6,193800000.0
2008-03-07 06:03:00,206.6,206.6,206.59,206.595,186500000.0
2008-03-07 06:04:00,206.595,206.62,206.595,206.605,121300000.0
2008-03-07 06:05:00,206.605,206.64,206.605,206.64,140200000.0
2008-03-07 06:06:00,206.64,206.64,206.61,206.63,195500000.0
2008-03-07 06:07:00,206.63,206.63,206.61,206.61,178400000.0
2008-03-07 06:08:00,206.61,206.62,206.59,206.61,183600000.0
2008-03-07 06:09:00,206.61,206.62,206.59,206.6,195600000.0
2008-03-07 06:10:00,206.6,206.6,206.47,206.5,192800000.0
2008-03-07 06:11:00,206.5,206.54,206.48,206.48,282200000.0
2008-03-07 06:12:00,206.48,206.56,206.48,206.54,179200000.0
2008-03-07 06:13:00,206.54,206.54,206.46,206.48,222800000.0
2008-03-07 06:14:00,206.48,206.49,206.46,206.49,160900000.0
2008-03-07 06:15:00,206.49,206.56,206.49,206.56,253600000.0
2008-03-07 06:16:00,206.56,206.58,206.525,206.55,219900000.0
2008-03-07 06:17:00,206.55,206.58,206.5,206.51,175200000.0
2008-03-07 06:18:00,206.51,206.51,206.45,206.45,161100000.0
2008-03-07 06:19:00,206.45,206.49,206.45,206.48,221400000.0
2008-03-07 06:20:00,206.48,206.52,206.48,206.52,155000000.0
2008-03-07 06:21:00,206.52,206.56,206.51,206.56,156100000.0
2008-03-07 06:22:00,206.56,206.58,206.56,206.58,156100000.0
2008-03-07 06:23:00,206.58,206.595,206.56,206.59,138600000.0
2008-03-07 06:24:00,206.59,206.59,206.57,206.57,148000000.0
2008-03-07 06:25:00,206.57,206.61,206.57,206.59,165700000.0
2008-03-07 06:26:00,206.59,206.64,206.59,206.61,161600000.0
2008-03-07 06:27:00,206.61,206.64,206.61,206.64,155400000.0
2008-03-07 06:28:00,206.645,206.66,206.64,206.65,157100000.0
2008-03-07 06:29:00,206.65,206.72,206.64,206.7,156100000.0
2008-03-07 06:30:00,206.7,206.73,206.7,206.72,156100000.0
2008-03-07 06:31:00,206.72,206.73,206.7,206.73,159200000.0
2008-03-07 06:32:00,206.73,206.73,206.7,206.7,155400000.0
2008-03-07 06:33:00,206.7,206.72,206.68,206.72,156100000.0
2008-03-07 06:34:00,206.72,206.76,206.72,206.75,161500000.0
2008-03-07 06:35:00,206.75,206.78,206.75,206.76,156100000.0
2008-03-07 06:36:00,206.76,206.77,206.73,206.73,162800000.0
2008-03-07 06:37:00,206.73,206.76,206.71,206.74,154700000.0
2008-03-07 06:38:00,206.73,206.74,206.68,206.74,178100000.0
2008-03-07 06:39:00,206.74,206.74,206.69,206.71,154700000.0
2008-03-07 06:40:00,206.71,206.71,206.67,206.7,177900000.0
2008-03-07 06:41:00,206.7,206.7,206.67,206.68,154700000.0
2008-03-07 06:42:00,206.68,206.75,206.68,206.75,159300000.0
2008-03-07 06:43:00,206.75,206.81,206.72,206.75,169200000.0
2008-03-07 06:44:00,206.75,206.75,206.74,206.75,156100000.0
2008-03-07 06:45:00,206.75,206.75,206.73,206.74,159600000.0
2008-03-07 06:46:00,206.74,206.74,206.73,206.74,156500000.0
2008-03-07 06:47:00,206.75,206.83,206.75,206.79,152600000.0
2008-03-07 06:48:00,206.79,206.81,206.75,206.75,169500000.0
2008-03-07 06:49:00,206.75,206.78,206.75,206.77,163800000.0
2008-03-07 06:50:00,206.77,206.815,206.76,206.805,238400000.0
2008-03-07 06:51:00,206.805,206.855,206.8,206.815,373600000.0
2008-03-07 06:52:00,206.815,206.825,206.78,206.785,489700000.0
2008-03-07 06:53:00,206.785,206.795,206.765,206.795,404900000.0
2008-03-07 06:54:00,206.795,206.8,206.775,206.8,233800000.0
2008-03-07 06:55:00,206.8,206.81,206.77,206.78,180800000.0
2008-03-07 06:56:00,206.78,206.78,206.725,206.73,162600000.0
2008-03-07 06:57:00,206.725,206.79,206.725,206.76,170600000.0
2008-03-07 06:58:00,206.76,206.77,206.73,206.73,160700000.0
2008-03-07 06:59:00,206.73,206.76,206.73,206.76,155900000.0
2008-03-07 07:00:00,206.76,206.78,206.76,206.76,157200000.0
2008-03-07 07:01:00,206.76,206.77,206.72,206.72,143200000.0
2008-03-07 07:02:00,206.72,206.73,206.695,206.72,165100000.0
2008-03-07 07:03:00,206.72,206.72,206.68,206.7,446300000.0
2008-03-07 07:04:00,206.7,206.71,206.67,206.67,156100000.0
2008-03-07 07:05:00,206.67,206.68,206.67,206.67,164100000.0
2008-03-07 07:06:00,206.67,206.68,206.65,206.65,170000000.0
2008-03-07 07:07:00,206.65,206.655,206.62,206.625,198600000.0
2008-03-07 07:08:00,206.625,206.63,206.6,206.63,122000000.0
2008-03-07 07:09:00,206.63,206.66,206.61,206.66,177800000.0
2008-03-07 07:10:00,206.66,206.66,206.64,206.64,193600000.0
2008-03-07 07:11:00,206.64,206.65,206.62,206.63,167600000.0
2008-03-07 07:12:00,206.63,206.64,206.62,206.62,156100000.0
2008-03-07 07:13:00,206.62,206.63,206.58,206.585,151000000.0
2008-03-07 07:14:00,206.585,206.6,206.57,206.6,167100000.0
2008-03-07 07:15:00,206.6,206.61,206.57,206.59,156900000.0
2008-03-07 07:16:00,206.59,206.61,206.59,206.59,154700000.0
2008-03-07 07:17:00,206.59,206.61,206.59,206.59,153300000.0
2008-03-07 07:18:00,206.59,206.59,206.54,206.54,153300000.0
2008-03-07 07:19:00,206.54,206.58,206.54,206.57,154700000.0
2008-03-07 07:20:00,206.57,206.58,206.54,206.57,154000000.0
2008-03-07 07:21:00,206.57,206.6,206.56,206.59,154700000.0
2008-03-07 07:22:00,206.59,206.59,206.57,206.58,155400000.0
2008-03-07 07:23:00,206.58,206.58,206.52,206.52,185500000.0
2008-03-07 07:24:00,206.52,206.56,206.52,206.56,167000000.0
2008-03-07 07:25:00,206.56,206.56,206.52,206.54,155700000.0
2008-03-07 07:26:00,206.54,206.54,206.52,206.54,155700000.0
2008-03-07 07:27:00,206.54,206.56,206.51,206.51,147700000.0
2008-03-07 07:28:00,206.51,206.51,206.45,206.47,157200000.0
2008-03-07 07:29:00,206.47,206.48,206.45,206.46,157500000.0
2008-03-07 07:30:00,206.46,206.46,206.39,206.43,210000000.0
2008-03-07 07:31:00,206.43,206.45,206.39,206.44,196700000.0
2008-03-07 07:32:00,206.44,206.445,206.42,206.42,174900000.0
2008-03-07 07:33:00,206.42,206.44,206.4,206.42,160900000.0
2008-03-07 07:34:00,206.42,206.455,206.42,206.43,162700000.0
2008-03-07 07:35:00,206.43,206.43,206.41,206.42,173400000.0
2008-03-07 07:36:00,206.42,206.43,206.4,206.4,177100000.0
2008-03-07 07:37:00,206.4,206.4,206.375,206.39,171200000.0
2008-03-07 07:38:00,206.39,206.39,206.31,206.35,180900000.0
2008-03-07 07:39:00,206.35,206.37,206.33,206.355,199400000.0
2008-03-07 07:40:00,206.355,206.38,206.335,206.37,385600000.0
2008-03-07 07:41:00,206.37,206.39,206.355,206.39,187400000.0
2008-03-07 07:42:00,206.39,206.4,206.38,206.4,156100000.0
2008-03-07 07:43:00,206.4,206.475,206.39,206.43,161600000.0
2008-03-07 07:44:00,206.43,206.43,206.41,206.41,156100000.0
2008-03-07 07:45:00,206.41,206.41,206.38,206.38,154000000.0
2008-03-07 07:46:00,206.39,206.44,206.39,206.44,154000000.0
2008-03-07 07:47:00,206.44,206.44,206.42,206.43,156100000.0
2008-03-07 07:48:00,206.43,206.49,206.43,206.47,156100000.0
2008-03-07 07:49:00,206.47,206.53,206.47,206.49,175500000.0
2008-03-07 07:50:00,206.49,206.49,206.49,206.49,173800000.0
2008-03-07 07:51:00,206.49,206.51,206.49,206.5,162400000.0
2008-03-07 07:52:00,206.5,206.52,206.49,206.5,153300000.0
2008-03-07 07:53:00,206.5,206.53,206.49,206.53,161400000.0
2008-03-07 07:54:00,206.53,206.55,206.53,206.53,181300000.0
2008-03-07 07:55:00,206.53,206.59,206.49,206.49,155100000.0
2008-03-07 07:56:00,206.49,206.49,206.45,206.49,155400000.0
2008-03-07 07:57:00,206.49,206.49,206.49,206.49,155400000.0
2008-03-07 07:58:00,206.49,206.515,206.455,206.46,188400000.0
2008-03-07 07:59:00,206.46,206.55,206.46,206.53,165900000.0
2008-03-07 08:00:00,206.53,206.55,206.485,206.49,160300000.0
2008-03-07 08:01:00,206.49,206.51,206.42,206.43,158000000.0
2008-03-07 08:02:00,206.43,206.43,206.41,206.41,163400000.0
2008-03-07 08:03:00,206.41,206.44,206.4,206.43,152800000.0
2008-03-07 08:04:00,206.43,206.45,206.41,206.43,149800000.0
2008-03-07 08:05:00,206.43,206.44,206.41,206.42,157300000.0
2008-03-07 08:06:00,206.42,206.44,206.42,206.44,162500000.0
2008-03-07 08:07:00,206.44,206.48,206.435,206.44,156400000.0
2008-03-07 08:08:00,206.46,206.52,206.46,206.49,150000000.0
2008-03-07 08:09:00,206.49,206.51,206.48,206.48,156100000.0
2008-03-07 08:10:00,206.48,206.61,206.48,206.57,179600000.0
2008-03-07 08:11:00,206.56,206.6,206.56,206.58,170200000.0
2008-03-07 08:12:00,206.58,206.59,206.56,206.56,149800000.0
2008-03-07 08:13:00,206.56,206.56,206.5,206.51,158700000.0
2008-03-07 08:14:00,206.51,206.51,206.48,206.5,174800000.0
2008-03-07 08:15:00,206.505,206.51,206.47,206.5,184900000.0
2008-03-07 08:16:00,206.5,206.52,206.45,206.45,151700000.0
2008-03-07 08:17:00,206.45,206.5,206.415,206.5,160500000.0
2008-03-07 08:18:00,206.5,206.51,206.48,206.5,150500000.0
2008-03-07 08:19:00,206.5,206.53,206.48,206.49,151900000.0
2008-03-07 08:20:00,206.49,206.5,206.45,206.45,151900000.0
2008-03-07 08:21:00,206.45,206.5,206.45,206.5,191900000.0
2008-03-07 08:22:00,206.5,206.5,206.46,206.47,155900000.0
2008-03-07 08:23:00,206.47,206.48,206.46,206.47,154000000.0
2008-03-07 08:24:00,206.47,206.5,206.47,206.5,158600000.0
2008-03-07 08:25:00,206.5,206.51,206.48,206.48,152100000.0
2008-03-07 08:26:00,206.48,206.505,206.455,206.455,156300000.0
2008-03-07 08:27:00,206.455,206.53,206.455,206.51,188400000.0
2008-03-07 08:28:00,206.51,206.515,206.47,206.51,195400000.0
2008-03-07 08:29:00,206.51,206.55,206.51,206.54,256200000.0
2008-03-07 08:30:00,206.54,206.55,206.5,206.51,189200000.0
2008-03-07 08:31:00,206.51,206.52,206.435,206.46,239800000.0
2008-03-07 08:32:00,206.46,206.46,206.415,206.415,148900000.0
2008-03-07 08:33:00,206.415,206.435,206.39,206.4,167700000.0
2008-03-07 08:34:00,206.4,206.42,206.34,206.35,211500000.0
2008-03-07 08:35:00,206.35,206.4,206.35,206.365,245800000.0
2008-03-07 08:36:00,206.365,206.39,206.335,206.39,309900000.0
2008-03-07 08:37:00,206.385,206.445,206.375,206.445,355400000.0
2008-03-07 08:38:00,206.445,206.445,206.415,206.445,427800000.0
2008-03-07 08:39:00,206.445,206.475,206.415,206.415,564400000.0
2008-03-07 08:40:00,206.415,206.425,206.38,206.38,474600000.0
2008-03-07 08:41:00,206.38,206.445,206.38,206.425,302600000.0
2008-03-07 08:42:00,206.425,206.425,206.4,206.4,332200000.0
2008-03-07 08:43:00,206.4,206.48,206.395,206.48,711900000.0
2008-03-07 08:44:00,206.48,206.585,206.46,206.545,641900000.0
2008-03-07 08:45:00,206.545,206.655,206.525,206.655,443200000.0
2008-03-07 08:46:00,206.655,206.78,206.655,206.725,368000000.0
2008-03-07 08:47:00,206.725,206.735,206.645,206.695,411200000.0
2008-03-07 08:48:00,206.695,206.795,206.695,206.795,360500000.0
2008-03-07 08:49:00,206.795,206.795,206.72,206.735,143000000.0
2008-03-07 08:50:00,206.735,206.735,206.645,206.69,175300000.0
2008-03-07 08:51:00,206.69,206.69,206.63,206.65,281600000.0
2008-03-07 08:52:00,206.65,206.68,206.635,206.645,208700000.0
2008-03-07 08:53:00,206.645,206.725,206.625,206.655,160100000.0
2008-03-07 08:54:00,206.655,206.665,206.53,206.53,145400000.0
2008-03-07 08:55:00,206.54,206.55,206.46,206.54,168100000.0
2008-03-07 08:56:00,206.54,206.595,206.34,206.38,176400000.0
2008-03-07 08:57:00,206.385,206.415,206.31,206.32,282000000.0
2008-03-07 08:58:00,206.32,206.355,206.255,206.255,215400000.0
2008-03-07 08:59:00,206.255,206.295,206.225,206.295,166300000.0
2008-03-07 09:00:00,206.295,206.365,206.285,206.35,210200000.0
2008-03-07 09:01:00,206.35,206.47,206.345,206.47,269400000.0
2008-03-07 09:02:00,206.47,206.565,206.455,206.565,270800000.0
2008-03-07 09:03:00,206.565,206.565,206.465,206.52,234600000.0
2008-03-07 09:04:00,206.52,206.58,206.485,206.485,255300000.0
2008-03-07 09:05:00,206.485,206.485,206.385,206.4,294500000.0
2008-03-07 09:06:00,206.4,206.45,206.395,206.44,229500000.0
2008-03-07 09:07:00,206.44,206.44,206.405,206.42,258900000.0
2008-03-07 09:08:00,206.42,206.46,206.38,206.435,308200000.0
2008-03-07 09:09:00,206.43,206.5,206.42,206.5,211800000.0
2008-03-07 09:10:00,206.5,206.5,206.43,206.44,310300000.0
2008-03-07 09:11:00,206.44,206.46,206.44,206.45,324800000.0
2008-03-07 09:12:00,206.43,206.43,206.405,206.43,352600000.0
2008-03-07 09:13:00,206.43,206.45,206.415,206.45,303500000.0
2008-03-07 09:14:00,206.45,206.45,206.375,206.38,467900000.0
2008-03-07 09:15:00,206.385,206.425,206.365,206.425,246300000.0
2008-03-07 09:16:00,206.425,206.47,206.41,206.43,190300000.0
2008-03-07 09:17:00,206.43,206.44,206.395,206.41,267500000.0
2008-03-07 09:18:00,206.415,206.45,206.38,206.42,327300000.0
2008-03-07 09:19:00,206.42,206.47,206.41,206.415,312900000.0
2008-03-07 09:20:00,206.415,206.415,206.36,206.36,310500000.0
2008-03-07 09:21:00,206.36,206.49,206.36,206.43,441500000.0
2008-03-07 09:22:00,206.43,206.43,206.37,206.42,288700000.0
2008-03-07 09:23:00,206.42,206.44,206.375,206.44,363100000.0
2008-03-07 09:24:00,206.44,206.46,206.37,206.37,337500000.0
2008-03-07 09:25:00,206.37,206.41,206.345,206.35,303800000.0
2008-03-07 09:26:00,206.35,206.395,206.295,206.32,426400000.0
2008-03-07 09:27:00,206.315,206.315,206.215,206.245,615400000.0
2008-03-07 09:28:00,206.245,206.27,206.17,206.17,616200000.0
2008-03-07 09:29:00,206.17,206.17,206.115,206.165,250400000.0
2008-03-07 09:30:00,206.165,206.21,206.1,206.115,267100000.0
2008-03-07 09:31:00,206.115,206.19,206.115,206.19,216100000.0
2008-03-07 09:32:00,206.2,206.235,206.19,206.205,305200000.0
2008-03-07 09:33:00,206.205,206.24,206.195,206.225,353400000.0
2008-03-07 09:34:00,206.225,206.31,206.22,206.245,392200000.0
2008-03-07 09:35:00,206.245,206.285,206.215,206.24,406000000.0
2008-03-07 09:36:00,206.24,206.34,206.225,206.34,308000000.0
2008-03-07 09:37:00,206.34,206.34,206.295,206.32,373800000.0
2008-03-07 09:38:00,206.32,206.375,206.315,206.37,658400000.0
2008-03-07 09:39:00,206.37,206.455,206.36,206.405,764200000.0
2008-03-07 09:40:00,206.405,206.455,206.39,206.455,823900000.0
2008-03-07 09:41:00,206.455,206.455,206.355,206.375,714200000.0
2008-03-07 09:42:00,206.375,206.415,206.37,206.41,872300000.0
2008-03-07 09:43:00,206.41,206.425,206.385,206.4,787500000.0
2008-03-07 09:44:00,206.38,206.44,206.365,206.41,672500000.0
2008-03-07 09:45:00,206.41,206.415,206.33,206.34,714700000.0
2008-03-07 09:46:00,206.34,206.37,206.34,206.36,233300000.0
2008-03-07 09:47:00,206.36,206.455,206.36,206.41,500300000.0
2008-03-07 09:48:00,206.41,206.45,206.405,206.435,867700000.0
2008-03-07 09:49:00,206.435,206.56,206.43,206.47,404200000.0
2008-03-07 09:50:00,206.47,206.49,206.395,206.41,214600000.0
2008-03-07 09:51:00,206.41,206.43,206.275,206.29,217900000.0
2008-03-07 09:52:00,206.29,206.33,206.215,206.245,252500000.0
2008-03-07 09:53:00,206.245,206.325,206.2,206.27,239300000.0
2008-03-07 09:54:00,206.27,206.36,206.27,206.34,233500000.0
2008-03-07 09:55:00,206.34,206.34,206.27,206.34,271900000.0
2008-03-07 09:56:00,206.34,206.455,206.33,206.455,175000000.0
2008-03-07 09:57:00,206.455,206.47,206.315,206.315,160500000.0
2008-03-07 09:58:00,206.315,206.38,206.295,206.32,342300000.0
2008-03-07 09:59:00,206.32,206.36,206.23,206.26,275600000.0
2008-03-07 10:00:00,206.27,206.325,206.25,206.31,423600000.0
2008-03-07 10:01:00,206.31,206.31,206.21,206.22,335300000.0
2008-03-07 10:02:00,206.22,206.39,206.215,206.35,305600000.0
2008-03-07 10:03:00,206.35,206.37,206.19,206.19,212200000.0
2008-03-07 10:04:00,206.19,206.2,206.115,206.12,253600000.0
2008-03-07 10:05:00,206.12,206.19,206.12,206.17,174700000.0
2008-03-07 10:06:00,206.17,206.23,206.145,206.185,169900000.0
2008-03-07 10:07:00,206.185,206.22,206.16,206.175,183700000.0
2008-03-07 10:08:00,206.18,206.2,206.175,206.2,178800000.0
2008-03-07 10:09:00,206.215,206.26,206.195,206.22,200400000.0
2008-03-07 10:10:00,206.22,206.22,206.18,206.21,203000000.0
2008-03-07 10:11:00,206.21,206.25,206.21,206.25,238900000.0
2008-03-07 10:12:00,206.25,206.25,206.21,206.22,229400000.0
2008-03-07 10:13:00,206.22,206.26,206.19,206.22,191300000.0
2008-03-07 10:14:00,206.22,206.24,206.195,206.215,204400000.0
2008-03-07 10:15:00,206.215,206.24,206.2,206.21,221400000.0
2008-03-07 10:16:00,206.21,206.25,206.19,206.24,191400000.0
2008-03-07 10:17:00,206.24,206.24,206.155,206.16,240600000.0
2008-03-07 10:18:00,206.16,206.17,206.07,206.07,234300000.0
2008-03-07 10:19:00,206.07,206.12,206.06,206.09,192900000.0
2008-03-07 10:20:00,206.09,206.09,205.955,205.965,244500000.0
2008-03-07 10:21:00,205.965,206.05,205.935,205.94,378200000.0
2008-03-07 10:22:00,205.94,205.98,205.915,205.97,452500000.0
2008-03-07 10:23:00,205.97,206.05,205.945,206.005,385000000.0
2008-03-07 10:24:00,206.005,206.06,205.995,206.05,394000000.0
2008-03-07 10:25:00,206.05,206.135,206.05,206.135,314700000.0
2008-03-07 10:26:00,206.13,206.18,206.13,206.16,203000000.0
2008-03-07 10:27:00,206.16,206.17,206.105,206.12,173500000.0
2008-03-07 10:28:00,206.12,206.135,206.01,206.01,159700000.0
2008-03-07 10:29:00,206.01,206.07,205.99,206.05,418200000.0
2008-03-07 10:30:00,206.05,206.1,206.03,206.085,181000000.0
2008-03-07 10:31:00,206.085,206.085,205.96,205.965,349000000.0
2008-03-07 10:32:00,205.96,206.0,205.925,205.94,380300000.0
2008-03-07 10:33:00,205.94,205.95,205.905,205.915,598000000.0
2008-03-07 10:34:00,205.915,205.92,205.62,205.62,285700000.0
2008-03-07 10:35:00,205.62,205.63,205.58,205.605,175600000.0
2008-03-07 10:36:00,205.605,205.66,205.595,205.64,268000000.0
2008-03-07 10:37:00,205.635,205.66,205.55,205.605,260800000.0
2008-03-07 10:38:00,205.605,205.65,205.585,205.615,268000000.0
2008-03-07 10:39:00,205.615,205.645,205.555,205.59,277700000.0
2008-03-07 10:40:00,205.59,205.63,205.59,205.63,894900000.0
2008-03-07 10:41:00,205.63,205.635,205.59,205.635,178400000.0
2008-03-07 10:42:00,205.635,205.635,205.58,205.58,179000000.0
2008-03-07 10:43:00,205.58,205.66,205.555,205.63,158800000.0
2008-03-07 10:44:00,205.63,205.725,205.615,205.69,164000000.0
2008-03-07 10:45:00,205.7,205.745,205.67,205.715,177200000.0
2008-03-07 10:46:00,205.725,205.735,205.58,205.59,174800000.0
2008-03-07 10:47:00,205.59,205.64,205.535,205.58,166000000.0
2008-03-07 10:48:00,205.6,205.63,205.555,205.58,183600000.0
2008-03-07 10:49:00,205.58,205.58,205.53,205.55,186800000.0
2008-03-07 10:50:00,205.55,205.565,205.48,205.505,162600000.0
2008-03-07 10:51:00,205.51,205.55,205.48,205.55,172600000.0
2008-03-07 10:52:00,205.55,205.57,205.49,205.525,191800000.0
2008-03-07 10:53:00,205.54,205.57,205.5,205.52,171600000.0
2008-03-07 10:54:00,205.52,205.6,205.51,205.6,183800000.0
2008-03-07 10:55:00,205.6,205.62,205.55,205.55,182000000.0
2008-03-07 10:56:00,205.55,205.58,205.51,205.51,168000000.0
2008-03-07 10:57:00,205.51,205.55,205.44,205.55,170100000.0
2008-03-07 10:58:00,205.55,205.56,205.46,205.49,182100000.0
2008-03-07 10:59:00,205.49,205.54,205.435,205.46,187700000.0
2008-03-07 11:00:00,205.46,205.52,205.45,205.49,210800000.0
2008-03-07 11:01:00,205.48,205.48,205.45,205.45,194800000.0
2008-03-07 11:02:00,205.45,205.5,205.41,205.48,179500000.0
2008-03-07 11:03:00,205.48,205.52,205.43,205.43,177600000.0
2008-03-07 11:04:00,205.43,205.59,205.34,205.54,191200000.0
2008-03-07 11:05:00,205.54,205.62,205.51,205.55,176800000.0
2008-03-07 11:06:00,205.55,205.605,205.53,205.6,233500000.0
2008-03-07 11:07:00,205.6,205.65,205.56,205.62,198400000.0
2008-03-07 11:08:00,205.62,205.645,205.6,205.64,180000000.0
2008-03-07 11:09:00,205.64,205.64,205.595,205.6,178400000.0
2008-03-07 11:10:00,205.6,205.61,205.49,205.49,205400000.0
2008-03-07 11:11:00,205.49,205.49,205.38,205.38,215900000.0
2008-03-07 11:12:00,205.38,205.4,205.24,205.335,190300000.0
2008-03-07 11:13:00,205.335,205.355,205.295,205.34,161700000.0
2008-03-07 11:14:00,205.34,205.38,205.245,205.28,194100000.0
2008-03-07 11:15:00,205.28,205.35,205.23,205.34,179100000.0
2008-03-07 11:16:00,205.34,205.35,205.25,205.25,220800000.0
2008-03-07 11:17:00,205.25,205.27,205.23,205.25,172600000.0
2008-03-07 11:18:00,205.25,205.28,205.22,205.24,181700000.0
2008-03-07 11:19:00,205.24,205.29,205.23,205.27,188300000.0
2008-03-07 11:20:00,205.27,205.37,205.25,205.36,193300000.0
2008-03-07 11:21:00,205.36,205.36,205.185,205.185,208000000.0
2008-03-07 11:22:00,205.18,205.28,205.145,205.27,205500000.0
2008-03-07 11:23:00,205.275,205.28,205.06,205.06,170000000.0
2008-03-07 11:24:00,205.06,205.125,205.06,205.065,184200000.0
2008-03-07 11:25:00,205.08,205.28,205.03,205.28,197600000.0
2008-03-07 11:26:00,205.28,205.37,205.22,205.37,179300000.0
2008-03-07 11:27:00,205.36,205.425,205.165,205.38,208900000.0
2008-03-07 11:28:00,205.36,205.41,205.34,205.34,181300000.0
2008-03-07 11:29:00,205.32,205.32,205.16,205.24,198600000.0
2008-03-07 11:30:00,205.24,205.34,205.24,205.34,196200000.0
2008-03-07 11:31:00,205.34,205.43,205.33,205.41,152800000.0
2008-03-07 11:32:00,205.41,205.46,205.365,205.46,187600000.0
2008-03-07 11:33:00,205.46,205.54,205.43,205.54,181800000.0
2008-03-07 11:34:00,205.54,205.67,205.475,205.63,210700000.0
2008-03-07 11:35:00,205.63,205.63,205.48,205.5,196200000.0
2008-03-07 11:36:00,205.5,205.5,205.445,205.48,187500000.0
2008-03-07 11:37:00,205.48,205.55,205.46,205.46,184600000.0
2008-03-07 11:38:00,205.47,205.61,205.46,205.555,201000000.0
2008-03-07 11:39:00,205.55,205.61,205.51,205.55,183000000.0
2008-03-07 11:40:00,205.55,205.57,205.53,205.56,185900000.0
2008-03-07 11:41:00,205.55,205.67,205.54,205.59,181900000.0
2008-03-07 11:42:00,205.59,205.66,205.55,205.56,191900000.0
2008-03-07 11:43:00,205.56,205.65,205.54,205.63,187900000.0
2008-03-07 11:44:00,205.625,205.625,205.55,205.56,182300000.0
2008-03-07 11:45:00,205.57,205.59,205.48,205.49,173000000.0
2008-03-07 11:46:00,205.49,205.55,205.47,205.55,180900000.0
2008-03-07 11:47:00,205.54,205.54,205.39,205.405,310000000.0
2008-03-07 11:48:00,205.405,205.51,205.4,205.48,259200000.0
2008-03-07 11:49:00,205.48,205.52,205.46,205.5,208600000.0
2008-03-07 11:50:00,205.5,205.525,205.46,205.505,252800000.0
2008-03-07 11:51:00,205.505,205.545,205.435,205.45,162800000.0
2008-03-07 11:52:00,205.45,205.45,205.405,205.405,225900000.0
2008-03-07 11:53:00,205.405,205.41,205.305,205.345,231100000.0
2008-03-07 11:54:00,205.35,205.39,205.35,205.37,185800000.0
2008-03-07 11:55:00,205.37,205.37,205.32,205.36,183700000.0
2008-03-07 11:56:00,205.36,205.36,205.29,205.29,199600000.0
2008-03-07 11:57:00,205.29,205.31,205.24,205.24,187500000.0
2008-03-07 11:58:00,205.24,205.28,205.2,205.27,250900000.0
2008-03-07 11:59:00,205.27,205.305,205.24,205.3,204600000.0
2008-03-07 12:00:00,205.3,205.325,205.28,205.305,196100000.0
2008-03-07 12:01:00,205.3,205.37,205.3,205.305,185900000.0
2008-03-07 12:02:00,205.305,205.305,205.225,205.235,107500000.0
2008-03-07 12:03:00,205.235,205.235,205.14,205.215,278400000.0
2008-03-07 12:04:00,205.215,205.28,205.19,205.27,348200000.0
2008-03-07 12:05:00,205.255,205.3,205.245,205.26,273700000.0
2008-03-07 12:06:00,205.26,205.27,205.22,205.225,199700000.0
2008-03-07 12:07:00,205.22,205.25,205.16,205.16,202200000.0
2008-03-07 12:08:00,205.16,205.2,205.14,205.14,224900000.0
2008-03-07 12:09:00,205.14,205.165,205.14,205.14,264400000.0
2008-03-07 12:10:00,205.14,205.185,205.14,205.175,328400000.0
2008-03-07 12:11:00,205.175,205.32,205.175,205.27,227800000.0
2008-03-07 12:12:00,205.27,205.32,205.21,205.28,231000000.0
2008-03-07 12:13:00,205.28,205.3,205.26,205.27,194600000.0
2008-03-07 12:14:00,205.27,205.29,205.26,205.29,170400000.0
2008-03-07 12:15:00,205.29,205.38,205.29,205.35,176200000.0
2008-03-07 12:16:00,205.35,205.415,205.33,205.4,168200000.0
2008-03-07 12:17:00,205.4,205.44,205.35,205.4,200800000.0
2008-03-07 12:18:00,205.4,205.435,205.395,205.4,215500000.0
2008-03-07 12:19:00,205.4,205.44,205.39,205.43,244800000.0
2008-03-07 12:20:00,205.43,205.455,205.42,205.425,183200000.0
2008-03-07 12:21:00,205.425,205.425,205.37,205.37,183000000.0
2008-03-07 12:22:00,205.37,205.39,205.37,205.39,178000000.0
2008-03-07 12:23:00,205.39,205.4,205.35,205.39,194600000.0
2008-03-07 12:24:00,205.39,205.39,205.335,205.36,182300000.0
2008-03-07 12:25:00,205.36,205.37,205.33,205.34,180200000.0
2008-03-07 12:26:00,205.34,205.355,205.235,205.25,181200000.0
2008-03-07 12:27:00,205.25,205.31,205.24,205.27,171600000.0
2008-03-07 12:28:00,205.27,205.28,205.165,205.17,184300000.0
2008-03-07 12:29:00,205.17,205.19,205.15,205.18,195000000.0
2008-03-07 12:30:00,205.17,205.27,205.16,205.23,177700000.0
2008-03-07 12:31:00,205.23,205.27,205.19,205.19,155500000.0
2008-03-07 12:32:00,205.19,205.29,205.19,205.27,179600000.0
2008-03-07 12:33:00,205.27,205.3,205.14,205.14,204100000.0
2008-03-07 12:34:00,205.14,205.21,205.14,205.17,181300000.0
2008-03-07 12:35:00,205.16,205.26,205.14,205.245,216600000.0
2008-03-07 12:36:00,205.245,205.3,205.225,205.225,249600000.0
2008-03-07 12:37:00,205.225,205.265,205.215,205.225,210000000.0
2008-03-07 12:38:00,205.225,205.265,205.215,205.245,146100000.0
2008-03-07 12:39:00,205.245,205.265,205.2,205.21,163000000.0
2008-03-07 12:40:00,205.21,205.235,205.18,205.23,156200000.0
2008-03-07 12:41:00,205.23,205.26,205.195,205.26,190000000.0
2008-03-07 12:42:00,205.25,205.26,205.22,205.23,231200000.0
2008-03-07 12:43:00,205.23,205.23,205.18,205.19,195600000.0
2008-03-07 12:44:00,205.19,205.22,205.17,205.21,178000000.0
2008-03-07 12:45:00,205.21,205.24,205.19,205.23,185400000.0
2008-03-07 12:46:00,205.23,205.25,205.21,205.25,194200000.0
2008-03-07 12:47:00,205.25,205.29,205.23,205.26,187600000.0
2008-03-07 12:48:00,205.26,205.26,205.19,205.21,198800000.0
2008-03-07 12:49:00,205.21,205.25,205.2,205.225,192600000.0
2008-03-07 12:50:00,205.225,205.26,205.215,205.23,188300000.0
2008-03-07 12:51:00,205.23,205.24,205.22,205.24,212900000.0
2008-03-07 12:52:00,205.24,205.28,205.18,205.22,184200000.0
2008-03-07 12:53:00,205.225,205.28,205.2,205.22,186100000.0
2008-03-07 12:54:00,205.22,205.25,205.18,205.2,185600000.0
2008-03-07 12:55:00,205.2,205.2,205.14,205.14,193700000.0
2008-03-07 12:56:00,205.14,205.17,205.14,205.15,356800000.0
2008-03-07 12:57:00,205.15,205.15,205.14,205.14,381700000.0
2008-03-07 12:58:00,205.14,205.18,205.14,205.17,294100000.0
2008-03-07 12:59:00,205.17,205.17,205.14,205.16,212300000.0
2008-03-07 13:00:00,205.16,205.18,205.16,205.17,179100000.0
2008-03-07 13:01:00,205.17,205.2,205.17,205.19,225800000.0
2008-03-07 13:02:00,205.19,205.22,205.15,205.175,176800000.0
2008-03-07 13:03:00,205.175,205.21,205.16,205.19,212100000.0
2008-03-07 13:04:00,205.19,205.19,205.14,205.15,372600000.0
2008-03-07 13:05:00,205.15,205.2,205.14,205.16,286400000.0
2008-03-07 13:06:00,205.16,205.16,205.14,205.14,510400000.0
2008-03-07 13:07:00,205.14,205.14,205.095,205.1,349800000.0
2008-03-07 13:08:00,205.1,205.13,205.09,205.1,192200000.0
2008-03-07 13:09:00,205.1,205.13,205.095,205.13,188900000.0
2008-03-07 13:10:00,205.13,205.13,205.1,205.13,234100000.0
2008-03-07 13:11:00,205.13,205.14,205.11,205.13,217600000.0
2008-03-07 13:12:00,205.13,205.14,205.11,205.14,243800000.0
2008-03-07 13:13:00,205.14,205.16,205.115,205.12,170000000.0
2008-03-07 13:14:00,205.12,205.14,205.11,205.13,218600000.0
2008-03-07 13:15:00,205.13,205.13,205.09,205.09,169400000.0
2008-03-07 13:16:00,205.09,205.135,205.09,205.105,134600000.0
2008-03-07 13:17:00,205.105,205.12,205.09,205.1,142600000.0
2008-03-07 13:18:00,205.1,205.14,205.1,205.13,192400000.0
2008-03-07 13:19:00,205.13,205.21,205.12,205.2,201200000.0
2008-03-07 13:20:00,205.2,205.23,205.15,205.165,195900000.0
2008-03-07 13:21:00,205.165,205.19,205.14,205.19,175200000.0
2008-03-07 13:22:00,205.18,205.22,205.175,205.2,159800000.0
2008-03-07 13:23:00,205.2,205.225,205.165,205.18,94800000.0
2008-03-07 13:24:00,205.18,205.2,205.14,205.155,160600000.0
2008-03-07 13:25:00,205.155,205.215,205.15,205.2,103200000.0
2008-03-07 13:26:00,205.2,205.2,205.16,205.18,165400000.0
2008-03-07 13:27:00,205.18,205.25,205.18,205.25,195200000.0
2008-03-07 13:28:00,205.25,205.26,205.15,205.2,208400000.0
2008-03-07 13:29:00,205.2,205.305,205.2,205.26,210700000.0
2008-03-07 13:30:00,205.26,205.325,205.26,205.31,196200000.0
2008-03-07 13:31:00,205.31,205.31,205.28,205.29,187600000.0
2008-03-07 13:32:00,205.29,205.325,205.28,205.32,240500000.0
2008-03-07 13:33:00,205.32,205.33,205.3,205.31,181800000.0
2008-03-07 13:34:00,205.31,205.325,205.295,205.3,162400000.0
2008-03-07 13:35:00,205.3,205.3,205.28,205.295,174600000.0
2008-03-07 13:36:00,205.295,205.32,205.26,205.26,177200000.0
2008-03-07 13:37:00,205.265,205.265,205.22,205.235,201200000.0
2008-03-07 13:38:00,205.225,205.24,205.18,205.19,186000000.0
2008-03-07 13:39:00,205.19,205.22,205.19,205.21,219200000.0
2008-03-07 13:40:00,205.21,205.21,205.195,205.195,146400000.0
2008-03-07 13:41:00,205.195,205.23,205.18,205.21,173300000.0
2008-03-07 13:42:00,205.21,205.22,205.16,205.22,203000000.0
2008-03-07 13:43:00,205.22,205.23,205.19,205.23,178200000.0
2008-03-07 13:44:00,205.23,205.31,205.21,205.285,270800000.0
2008-03-07 13:45:00,205.285,205.3,205.17,205.21,184400000.0
2008-03-07 13:46:00,205.21,205.24,205.17,205.21,199300000.0
2008-03-07 13:47:00,205.21,205.21,205.18,205.19,192800000.0
2008-03-07 13:48:00,205.19,205.19,205.17,205.17,169600000.0
2008-03-07 13:49:00,205.17,205.18,205.13,205.18,169600000.0
2008-03-07 13:50:00,205.18,205.19,205.17,205.19,168000000.0
2008-03-07 13:51:00,205.17,205.17,205.13,205.15,190400000.0
2008-03-07 13:52:00,205.15,205.18,205.13,205.16,178000000.0
2008-03-07 13:53:00,205.16,205.265,205.16,205.245,303600000.0
2008-03-07 13:54:00,205.245,205.29,205.225,205.24,293600000.0
2008-03-07 13:55:00,205.24,205.275,205.22,205.26,210000000.0
2008-03-07 13:56:00,205.26,205.29,205.23,205.25,167600000.0
2008-03-07 13:57:00,205.25,205.26,205.22,205.22,237400000.0
2008-03-07 13:58:00,205.22,205.24,205.19,205.24,213200000.0
2008-03-07 13:59:00,205.24,205.34,205.24,205.34,174400000.0
2008-03-07 14:00:00,205.34,205.43,205.31,205.4,247000000.0
2008-03-07 14:01:00,205.4,205.46,205.4,205.41,182000000.0
2008-03-07 14:02:00,205.41,205.43,205.39,205.41,172800000.0
2008-03-07 14:03:00,205.4,205.43,205.34,205.39,168000000.0
2008-03-07 14:04:00,205.39,205.48,205.35,205.48,169600000.0
2008-03-07 14:05:00,205.48,205.57,205.48,205.55,169600000.0
2008-03-07 14:06:00,205.55,205.55,205.38,205.4,200200000.0
2008-03-07 14:07:00,205.4,205.47,205.38,205.41,206400000.0
2008-03-07 14:08:00,205.41,205.48,205.41,205.46,204100000.0
2008-03-07 14:09:00,205.46,205.535,205.46,205.48,186000000.0
2008-03-07 14:10:00,205.48,205.485,205.44,205.48,279600000.0
2008-03-07 14:11:00,205.48,205.52,205.465,205.505,234200000.0
2008-03-07 14:12:00,205.5,205.57,205.495,205.53,208600000.0
2008-03-07 14:13:00,205.53,205.55,205.49,205.53,232800000.0
2008-03-07 14:14:00,205.53,205.55,205.5,205.53,188400000.0
2008-03-07 14:15:00,205.53,205.56,205.5,205.51,179400000.0
2008-03-07 14:16:00,205.51,205.58,205.5,205.56,180100000.0
2008-03-07 14:17:00,205.56,205.57,205.52,205.56,193400000.0
2008-03-07 14:18:00,205.56,205.59,205.54,205.57,168800000.0
2008-03-07 14:19:00,205.56,205.56,205.51,205.51,212000000.0
2008-03-07 14:20:00,205.51,205.515,205.45,205.49,200800000.0
2008-03-07 14:21:00,205.49,205.53,205.49,205.495,209000000.0
2008-03-07 14:22:00,205.495,205.52,205.495,205.5,250800000.0
2008-03-07 14:23:00,205.5,205.54,205.485,205.54,199600000.0
2008-03-07 14:24:00,205.54,205.63,205.535,205.57,237400000.0
2008-03-07 14:25:00,205.57,205.6,205.46,205.48,195000000.0
2008-03-07 14:26:00,205.48,205.51,205.46,205.5,180400000.0
2008-03-07 14:27:00,205.5,205.54,205.4,205.45,191200000.0
2008-03-07 14:28:00,205.45,205.46,205.415,205.42,223800000.0
2008-03-07 14:29:00,205.42,205.53,205.41,205.5,208800000.0
2008-03-07 14:30:00,205.5,205.52,205.49,205.52,168200000.0
2008-03-07 14:31:00,205.5,205.625,205.5,205.6,211400000.0
2008-03-07 14:32:00,205.6,205.66,205.6,205.62,231600000.0
2008-03-07 14:33:00,205.62,205.62,205.56,205.56,185400000.0
2008-03-07 14:34:00,205.56,205.6,205.52,205.55,175800000.0
2008-03-07 14:35:00,205.55,205.605,205.485,205.55,277100000.0
2008-03-07 14:36:00,205.57,205.63,205.54,205.555,188400000.0
2008-03-07 14:37:00,205.555,205.61,205.505,205.55,185400000.0
2008-03-07 14:38:00,205.55,205.56,205.53,205.56,186000000.0
2008-03-07 14:39:00,205.56,205.59,205.5,205.59,180400000.0
2008-03-07 14:40:00,205.59,205.63,205.565,205.58,187800000.0
2008-03-07 14:41:00,205.58,205.6,205.53,205.59,201900000.0
2008-03-07 14:42:00,205.59,205.66,205.57,205.59,186100000.0
2008-03-07 14:43:00,205.59,205.64,205.555,205.635,341100000.0
2008-03-07 14:44:00,205.635,205.68,205.63,205.66,119000000.0
2008-03-07 14:45:00,205.74,205.77,205.715,205.755,102000000.0
2008-03-07 14:46:00,205.755,205.81,205.735,205.795,196200000.0
2008-03-07 14:47:00,205.795,205.805,205.77,205.8,176600000.0
2008-03-07 14:48:00,205.8,205.81,205.76,205.77,211200000.0
2008-03-07 14:49:00,205.77,205.8,205.735,205.79,192600000.0
2008-03-07 14:50:00,205.775,205.88,205.76,205.84,180600000.0
2008-03-07 14:51:00,205.84,205.86,205.78,205.81,194400000.0
2008-03-07 14:52:00,205.81,205.83,205.77,205.81,214500000.0
2008-03-07 14:53:00,205.81,205.82,205.77,205.81,184200000.0
2008-03-07 14:54:00,205.81,205.81,205.7,205.73,256800000.0
2008-03-07 14:55:00,205.73,205.81,205.685,205.81,190200000.0
2008-03-07 14:56:00,205.81,205.935,205.79,205.91,194200000.0
2008-03-07 14:57:00,205.91,205.93,205.87,205.87,187700000.0
2008-03-07 14:58:00,205.87,205.93,205.85,205.85,190000000.0
2008-03-07 14:59:00,205.85,205.92,205.84,205.88,193400000.0
2008-03-07 15:00:00,205.88,205.95,205.87,205.895,206400000.0
2008-03-07 15:01:00,205.895,205.92,205.81,205.86,265000000.0
2008-03-07 15:02:00,205.86,205.87,205.79,205.805,268700000.0
2008-03-07 15:03:00,205.805,205.945,205.8,205.885,338600000.0
2008-03-07 15:04:00,205.87,205.945,205.86,205.9,222200000.0
2008-03-07 15:05:00,205.9,205.92,205.865,205.92,243300000.0
2008-03-07 15:06:00,205.92,205.95,205.9,205.93,259200000.0
2008-03-07 15:07:00,205.915,205.965,205.865,205.87,423100000.0
2008-03-07 15:08:00,205.875,205.88,205.785,205.85,186600000.0
2008-03-07 15:09:00,205.85,205.88,205.83,205.86,195000000.0
2008-03-07 15:10:00,205.855,205.87,205.8,205.85,255000000.0
2008-03-07 15:11:00,205.85,205.94,205.83,205.895,228500000.0
2008-03-07 15:12:00,205.9,205.92,205.83,205.84,194800000.0
2008-03-07 15:13:00,205.85,205.91,205.835,205.895,239600000.0
2008-03-07 15:14:00,205.895,205.93,205.73,205.91,318200000.0
2008-03-07 15:15:00,205.91,206.41,205.845,206.335,294800000.0
2008-03-07 15:16:00,206.335,206.345,206.03,206.03,341800000.0
2008-03-07 15:17:00,206.03,206.26,206.0,206.16,244800000.0
2008-03-07 15:18:00,206.16,206.17,205.88,206.08,203200000.0
2008-03-07 15:19:00,206.08,206.17,206.04,206.06,192000000.0
2008-03-07 15:20:00,206.06,206.1,205.94,205.955,195600000.0
2008-03-07 15:21:00,205.96,206.07,205.925,206.03,201600000.0
2008-03-07 15:22:00,206.03,206.12,206.0,206.05,177100000.0
2008-03-07 15:23:00,206.05,206.13,206.05,206.13,214700000.0
2008-03-07 15:24:00,206.14,206.14,205.99,206.01,224000000.0
2008-03-07 15:25:00,206.01,206.09,205.97,206.02,231200000.0
2008-03-07 15:26:00,206.02,206.03,205.85,205.96,215400000.0
2008-03-07 15:27:00,205.94,206.125,205.915,205.93,322300000.0
2008-03-07 15:28:00,205.915,205.915,205.735,205.735,360000000.0
2008-03-07 15:29:00,205.745,206.165,205.725,205.99,314800000.0
2008-03-07 15:30:00,205.99,205.99,205.11,205.365,374600000.0
2008-03-07 15:31:00,205.345,205.345,205.075,205.14,271200000.0
2008-03-07 15:32:00,205.14,205.34,205.1,205.17,221600000.0
2008-03-07 15:33:00,205.175,205.37,205.15,205.28,204900000.0
2008-03-07 15:34:00,205.315,205.59,205.3,205.545,162500000.0
2008-03-07 15:35:00,205.555,205.625,205.385,205.41,154100000.0
2008-03-07 15:36:00,205.405,205.47,205.385,205.395,170400000.0
2008-03-07 15:37:00,205.405,205.44,205.24,205.26,204900000.0
2008-03-07 15:38:00,205.245,205.335,205.15,205.17,187900000.0
2008-03-07 15:39:00,205.175,205.185,204.94,204.98,265800000.0
2008-03-07 15:40:00,204.97,205.08,204.875,204.92,205800000.0
2008-03-07 15:41:00,204.935,205.075,204.89,205.025,185800000.0
2008-03-07 15:42:00,205.025,205.155,204.91,205.135,256800000.0
2008-03-07 15:43:00,205.135,205.325,205.125,205.325,439900000.0
2008-03-07 15:44:00,205.325,205.325,205.22,205.295,474600000.0
2008-03-07 15:45:00,205.295,205.39,205.22,205.33,380700000.0
2008-03-07 15:46:00,205.33,205.425,205.315,205.385,349000000.0
2008-03-07 15:47:00,205.385,205.52,205.325,205.465,312300000.0
2008-03-07 15:48:00,205.465,205.66,205.44,205.575,243200000.0
2008-03-07 15:49:00,205.565,205.595,205.455,205.525,322800000.0
2008-03-07 15:50:00,205.515,205.565,205.405,205.425,331200000.0
2008-03-07 15:51:00,205.425,205.625,205.415,205.525,194200000.0
2008-03-07 15:52:00,205.53,205.56,205.405,205.41,257000000.0
2008-03-07 15:53:00,205.4,205.47,205.355,205.425,250700000.0
2008-03-07 15:54:00,205.425,205.555,205.415,205.54,288100000.0
2008-03-07 15:55:00,205.545,205.645,205.535,205.62,177300000.0
2008-03-07 15:56:00,205.6,205.685,205.58,205.625,271500000.0
2008-03-07 15:57:00,205.625,205.66,205.575,205.645,191800000.0
2008-03-07 15:58:00,205.645,205.7,205.58,205.66,229700000.0
2008-03-07 15:59:00,205.66,205.99,205.635,205.96,213800000.0
2008-03-07 16:00:00,205.96,206.05,205.875,205.99,218100000.0
2008-03-07 16:01:00,205.99,205.99,205.85,205.935,200800000.0
2008-03-07 16:02:00,205.945,206.17,205.93,206.11,165900000.0
2008-03-07 16:03:00,206.1,206.15,206.04,206.08,200800000.0
2008-03-07 16:04:00,206.08,206.085,205.855,205.87,220100000.0
2008-03-07 16:05:00,205.87,205.93,205.8,205.91,191700000.0
2008-03-07 16:06:00,205.91,205.95,205.785,205.795,253300000.0
2008-03-07 16:07:00,205.795,205.94,205.775,205.92,237900000.0
2008-03-07 16:08:00,205.92,205.93,205.82,205.88,190700000.0
2008-03-07 16:09:00,205.88,205.96,205.82,205.91,185300000.0
2008-03-07 16:10:00,205.91,205.91,205.795,205.795,180200000.0
2008-03-07 16:11:00,205.79,205.83,205.65,205.65,207300000.0
2008-03-07 16:12:00,205.65,205.785,205.65,205.77,212900000.0
2008-03-07 16:13:00,205.77,205.89,205.75,205.84,207600000.0
2008-03-07 16:14:00,205.83,205.86,205.74,205.81,191600000.0
2008-03-07 16:15:00,205.81,205.9,205.805,205.845,188700000.0
2008-03-07 16:16:00,205.845,205.995,205.82,205.89,173600000.0
2008-03-07 16:17:00,205.89,205.96,205.88,205.95,162600000.0
2008-03-07 16:18:00,205.95,206.075,205.875,206.05,161400000.0
2008-03-07 16:19:00,206.06,206.24,206.01,206.19,160300000.0
2008-03-07 16:20:00,206.2,206.3,206.14,206.195,191900000.0
2008-03-07 16:21:00,206.19,206.27,206.165,206.22,173500000.0
2008-03-07 16:22:00,206.23,206.23,206.13,206.18,159900000.0
2008-03-07 16:23:00,206.18,206.26,206.125,206.18,169000000.0
2008-03-07 16:24:00,206.18,206.21,206.09,206.2,167300000.0
2008-03-07 16:25:00,206.2,206.2,206.01,206.01,175300000.0
2008-03-07 16:26:00,206.03,206.16,206.02,206.145,202100000.0
2008-03-07 16:27:00,206.15,206.255,206.14,206.23,162700000.0
2008-03-07 16:28:00,206.235,206.26,206.195,206.21,163600000.0
2008-03-07 16:29:00,206.19,206.27,206.19,206.27,159100000.0
2008-03-07 16:30:00,206.27,206.37,206.255,206.32,172500000.0
2008-03-07 16:31:00,206.32,206.44,206.31,206.435,223200000.0
2008-03-07 16:32:00,206.445,206.66,206.43,206.575,190100000.0
2008-03-07 16:33:00,206.575,206.63,206.465,206.465,255400000.0
2008-03-07 16:34:00,206.465,206.515,206.36,206.425,247600000.0
2008-03-07 16:35:00,206.425,206.65,206.425,206.565,178100000.0
2008-03-07 16:36:00,206.58,206.69,206.555,206.67,185800000.0
2008-03-07 16:37:00,206.67,206.89,206.67,206.85,184400000.0
2008-03-07 16:38:00,206.85,206.85,206.72,206.72,184200000.0
2008-03-07 16:39:00,206.74,206.83,206.6,206.805,177900000.0
2008-03-07 16:40:00,206.81,206.83,206.68,206.71,191100000.0
2008-03-07 16:41:00,206.71,206.715,206.6,206.68,188300000.0
2008-03-07 16:42:00,206.68,206.88,206.67,206.88,234100000.0
2008-03-07 16:43:00,206.88,207.045,206.82,207.03,259400000.0
2008-03-07 16:44:00,207.01,207.06,206.935,207.04,215000000.0
2008-03-07 16:45:00,207.02,207.03,206.78,206.83,241300000.0
2008-03-07 16:46:00,206.83,206.86,206.67,206.685,213000000.0
2008-03-07 16:47:00,206.715,206.89,206.67,206.83,273500000.0
2008-03-07 16:48:00,206.83,206.87,206.725,206.815,219600000.0
2008-03-07 16:49:00,206.815,206.855,206.755,206.755,244900000.0
2008-03-07 16:50:00,206.755,206.795,206.705,206.72,298800000.0
2008-03-07 16:51:00,206.72,206.795,206.685,206.69,220400000.0
2008-03-07 16:52:00,206.68,206.72,206.57,206.57,196100000.0
2008-03-07 16:53:00,206.57,206.63,206.51,206.62,175700000.0
2008-03-07 16:54:00,206.62,206.7,206.59,206.68,190200000.0
2008-03-07 16:55:00,206.68,206.94,206.68,206.91,170900000.0
2008-03-07 16:56:00,206.91,206.99,206.875,206.99,181400000.0
2008-03-07 16:57:00,206.99,207.36,206.9,207.29,210400000.0
2008-03-07 16:58:00,207.29,207.29,207.145,207.195,186000000.0
2008-03-07 16:59:00,207.205,207.31,207.18,207.19,175000000.0
2008-03-07 17:00:00,207.19,207.26,206.84,206.91,190400000.0
2008-03-07 17:01:00,206.9,207.085,206.89,207.085,234400000.0
2008-03-07 17:02:00,207.085,207.19,207.06,207.08,243800000.0
2008-03-07 17:03:00,207.08,207.19,206.995,207.1,245900000.0
2008-03-07 17:04:00,207.1,207.13,206.925,206.97,247100000.0
2008-03-07 17:05:00,206.97,207.02,206.94,207.005,197800000.0
2008-03-07 17:06:00,207.0,207.0,206.79,206.83,198600000.0
2008-03-07 17:07:00,206.78,206.81,206.64,206.66,182700000.0
2008-03-07 17:08:00,206.66,206.715,206.635,206.635,219200000.0
2008-03-07 17:09:00,206.62,206.79,206.62,206.79,208200000.0
2008-03-07 17:10:00,206.78,206.81,206.69,206.71,225400000.0
2008-03-07 17:11:00,206.71,206.74,206.625,206.705,195800000.0
2008-03-07 17:12:00,206.7,206.76,206.67,206.72,201800000.0
2008-03-07 17:13:00,206.72,206.74,206.68,206.7,177200000.0
2008-03-07 17:14:00,206.68,206.69,206.535,206.6,191700000.0
2008-03-07 17:15:00,206.6,206.78,206.6,206.755,181600000.0
2008-03-07 17:16:00,206.76,206.76,206.62,206.735,198700000.0
2008-03-07 17:17:00,206.75,206.76,206.695,206.7,212600000.0
2008-03-07 17:18:00,206.7,206.945,206.695,206.9,190000000.0
2008-03-07 17:19:00,206.905,207.125,206.905,207.03,184500000.0
2008-03-07 17:20:00,207.035,207.22,207.035,207.2,172000000.0
2008-03-07 17:21:00,207.2,207.34,207.17,207.26,174600000.0
2008-03-07 17:22:00,207.25,207.26,207.09,207.13,246400000.0
2008-03-07 17:23:00,207.13,207.25,207.1,207.23,174400000.0
2008-03-07 17:24:00,207.23,207.23,206.98,206.98,180500000.0
2008-03-07 17:25:00,206.98,207.12,206.915,207.08,175200000.0
2008-03-07 17:26:00,207.09,207.19,206.99,207.14,180200000.0
2008-03-07 17:27:00,207.12,207.16,207.05,207.14,210400000.0
2008-03-07 17:28:00,207.14,207.21,207.11,207.17,176600000.0
2008-03-07 17:29:00,207.17,207.17,207.05,207.13,175600000.0
2008-03-07 17:30:00,207.13,207.17,207.08,207.17,174400000.0
2008-03-07 17:31:00,207.17,207.35,207.17,207.26,173600000.0
2008-03-07 17:32:00,207.26,207.32,207.21,207.28,201200000.0
2008-03-07 17:33:00,207.28,207.4,207.215,207.38,178700000.0
2008-03-07 17:34:00,207.36,207.705,207.36,207.7,271300000.0
2008-03-07 17:35:00,207.72,207.79,207.63,207.66,211000000.0
2008-03-07 17:36:00,207.65,207.675,207.57,207.625,270900000.0
2008-03-07 17:37:00,207.625,207.685,207.615,207.63,355600000.0
2008-03-07 17:38:00,207.63,207.9,207.63,207.9,202600000.0
2008-03-07 17:39:00,207.9,207.9,207.75,207.775,247200000.0
2008-03-07 17:40:00,207.78,207.9,207.745,207.9,317800000.0
2008-03-07 17:41:00,207.9,207.97,207.87,207.895,203900000.0
2008-03-07 17:42:00,207.895,207.895,207.79,207.84,194700000.0
2008-03-07 17:43:00,207.84,207.85,207.76,207.76,181400000.0
2008-03-07 17:44:00,207.76,207.82,207.69,207.7,175600000.0
2008-03-07 17:45:00,207.7,207.74,207.56,207.565,192200000.0
2008-03-07 17:46:00,207.565,207.71,207.565,207.645,192000000.0
2008-03-07 17:47:00,207.645,207.65,207.57,207.6,188800000.0
2008-03-07 17:48:00,207.6,207.715,207.6,207.625,177800000.0
2008-03-07 17:49:00,207.625,207.76,207.625,207.735,184300000.0
2008-03-07 17:50:00,207.735,207.85,207.735,207.85,202600000.0
2008-03-07 17:51:00,207.85,207.85,207.78,207.79,194200000.0
2008-03-07 17:52:00,207.795,207.8,207.595,207.6,180000000.0
2008-03-07 17:53:00,207.6,207.69,207.575,207.575,196000000.0
2008-03-07 17:54:00,207.58,207.7,207.58,207.63,188800000.0
2008-03-07 17:55:00,207.62,207.62,207.53,207.59,207800000.0
2008-03-07 17:56:00,207.59,207.62,207.485,207.495,221400000.0
2008-03-07 17:57:00,207.495,207.53,207.445,207.525,226600000.0
2008-03-07 17:58:00,207.53,207.54,207.41,207.425,200100000.0
2008-03-07 17:59:00,207.42,207.46,207.345,207.42,166000000.0
2008-03-07 18:00:00,207.4,207.42,207.3,207.3,193400000.0
2008-03-07 18:01:00,207.3,207.34,207.275,207.34,242200000.0
2008-03-07 18:02:00,207.34,207.41,207.325,207.35,208200000.0
2008-03-07 18:03:00,207.35,207.37,207.28,207.3,188600000.0
2008-03-07 18:04:00,207.3,207.33,207.26,207.28,181400000.0
2008-03-07 18:05:00,207.29,207.32,207.24,207.255,201200000.0
2008-03-07 18:06:00,207.255,207.27,207.225,207.25,182000000.0
2008-03-07 18:07:00,207.255,207.32,207.18,207.23,176600000.0
2008-03-07 18:08:00,207.23,207.36,207.23,207.36,198700000.0
2008-03-07 18:09:00,207.36,207.38,207.24,207.28,178600000.0
2008-03-07 18:10:00,207.28,207.36,207.255,207.31,180000000.0
2008-03-07 18:11:00,207.31,207.42,207.26,207.415,241200000.0
2008-03-07 18:12:00,207.415,207.435,207.26,207.3,223200000.0
2008-03-07 18:13:00,207.3,207.305,207.145,207.145,188500000.0
2008-03-07 18:14:00,207.15,207.15,207.075,207.12,202800000.0
2008-03-07 18:15:00,207.12,207.175,207.075,207.075,313200000.0
2008-03-07 18:16:00,207.075,207.12,206.98,207.03,325600000.0
2008-03-07 18:17:00,207.01,207.05,206.905,207.04,214100000.0
2008-03-07 18:18:00,207.045,207.09,206.98,207.06,242400000.0
2008-03-07 18:19:00,207.06,207.1,207.02,207.045,242400000.0
2008-03-07 18:20:00,207.045,207.065,206.73,206.75,272300000.0
2008-03-07 18:21:00,206.735,206.91,206.735,206.905,341200000.0
2008-03-07 18:22:00,206.91,207.01,206.91,206.935,283000000.0
2008-03-07 18:23:00,206.935,206.955,206.87,206.885,207600000.0
2008-03-07 18:24:00,206.885,206.95,206.855,206.95,275600000.0
2008-03-07 18:25:00,206.95,206.965,206.88,206.96,307200000.0
2008-03-07 18:26:00,206.96,206.96,206.765,206.79,285800000.0
2008-03-07 18:27:00,206.77,206.785,206.65,206.725,203700000.0
2008-03-07 18:28:00,206.725,206.8,206.725,206.745,232400000.0
2008-03-07 18:29:00,206.745,206.78,206.655,206.71,258000000.0
2008-03-07 18:30:00,206.71,206.85,206.69,206.84,253200000.0
2008-03-07 18:31:00,206.86,206.87,206.785,206.805,199800000.0
2008-03-07 18:32:00,206.795,206.905,206.78,206.895,191700000.0
2008-03-07 18:33:00,206.905,206.91,206.86,206.905,178800000.0
2008-03-07 18:34:00,206.905,206.945,206.81,206.86,214200000.0
2008-03-07 18:35:00,206.86,206.87,206.82,206.83,197800000.0
2008-03-07 18:36:00,206.83,206.845,206.79,206.83,217600000.0
2008-03-07 18:37:00,206.83,206.92,206.815,206.82,205000000.0
2008-03-07 18:38:00,206.82,206.88,206.73,206.755,209400000.0
2008-03-07 18:39:00,206.755,206.9,206.755,206.86,247600000.0
2008-03-07 18:40:00,206.86,206.94,206.775,206.775,209200000.0
2008-03-07 18:41:00,206.77,206.8,206.705,206.76,244400000.0
2008-03-07 18:42:00,206.76,206.78,206.69,206.71,214800000.0
2008-03-07 18:43:00,206.73,206.75,206.67,206.69,190400000.0
2008-03-07 18:44:00,206.69,206.69,206.515,206.525,316700000.0
2008-03-07 18:45:00,206.525,206.585,206.505,206.52,252600000.0
2008-03-07 18:46:00,206.535,206.64,206.515,206.62,276200000.0
2008-03-07 18:47:00,206.62,206.62,206.545,206.57,424300000.0
2008-03-07 18:48:00,206.57,206.62,206.45,206.475,388200000.0
2008-03-07 18:49:00,206.475,206.535,206.46,206.535,437400000.0
2008-03-07 18:50:00,206.535,206.585,206.47,206.57,255600000.0
2008-03-07 18:51:00,206.57,206.59,206.445,206.455,465500000.0
2008-03-07 18:52:00,206.455,206.515,206.43,206.515,263300000.0
2008-03-07 18:53:00,206.515,206.65,206.475,206.625,309400000.0
2008-03-07 18:54:00,206.635,206.675,206.59,206.595,418100000.0
2008-03-07 18:55:00,206.595,206.625,206.52,206.625,229200000.0
2008-03-07 18:56:00,206.625,206.8,206.625,206.8,435400000.0
2008-03-07 18:57:00,206.8,206.8,206.7,206.76,208400000.0
2008-03-07 18:58:00,206.76,206.76,206.585,206.65,285800000.0
2008-03-07 18:59:00,206.66,206.73,206.62,206.66,191500000.0
2008-03-07 19:00:00,206.66,206.68,206.55,206.68,217000000.0
2008-03-07 19:01:00,206.68,206.69,206.61,206.625,178600000.0
2008-03-07 19:02:00,206.625,206.65,206.58,206.63,178100000.0
2008-03-07 19:03:00,206.63,206.63,206.53,206.55,185200000.0
2008-03-07 19:04:00,206.55,206.57,206.53,206.54,179900000.0
2008-03-07 19:05:00,206.54,206.59,206.54,206.57,177400000.0
2008-03-07 19:06:00,206.57,206.61,206.51,206.51,180400000.0
2008-03-07 19:07:00,206.51,206.53,206.42,206.46,223200000.0
2008-03-07 19:08:00,206.46,206.54,206.46,206.54,180800000.0
2008-03-07 19:09:00,206.54,206.56,206.52,206.555,174900000.0
2008-03-07 19:10:00,206.555,206.64,206.555,206.6,176900000.0
2008-03-07 19:11:00,206.56,206.61,206.51,206.58,174400000.0
2008-03-07 19:12:00,206.56,206.58,206.48,206.49,174400000.0
2008-03-07 19:13:00,206.49,206.52,206.47,206.47,179800000.0
2008-03-07 19:14:00,206.47,206.55,206.47,206.53,201500000.0
2008-03-07 19:15:00,206.53,206.535,206.46,206.47,310100000.0
2008-03-07 19:16:00,206.47,206.51,206.405,206.405,219200000.0
2008-03-07 19:17:00,206.41,206.42,206.34,206.34,189900000.0
2008-03-07 19:18:00,206.34,206.42,206.34,206.4,197100000.0
2008-03-07 19:19:00,206.4,206.57,206.4,206.51,208800000.0
2008-03-07 19:20:00,206.51,206.555,206.51,206.54,292900000.0
2008-03-07 19:21:00,206.54,206.68,206.54,206.68,198400000.0
2008-03-07 19:22:00,206.68,206.72,206.64,206.67,198800000.0
2008-03-07 19:23:00,206.67,206.68,206.645,206.645,177600000.0
2008-03-07 19:24:00,206.645,206.7,206.6,206.68,182600000.0
2008-03-07 19:25:00,206.68,206.72,206.67,206.69,185600000.0
2008-03-07 19:26:00,206.69,206.7,206.67,206.7,180000000.0
2008-03-07 19:27:00,206.7,206.74,206.68,206.68,178400000.0
2008-03-07 19:28:00,206.68,206.71,206.62,206.63,188000000.0
2008-03-07 19:29:00,206.63,206.7,206.63,206.68,173600000.0
2008-03-07 19:30:00,206.68,206.76,206.68,206.73,173600000.0
2008-03-07 19:31:00,206.73,206.76,206.7,206.74,177600000.0
2008-03-07 19:32:00,206.74,206.75,206.67,206.67,176800000.0
2008-03-07 19:33:00,206.67,206.67,206.62,206.63,176100000.0
2008-03-07 19:34:00,206.63,206.73,206.63,206.72,176800000.0
2008-03-07 19:35:00,206.72,206.77,206.68,206.73,176800000.0
2008-03-07 19:36:00,206.73,206.73,206.62,206.69,182600000.0
2008-03-07 19:37:00,206.69,206.71,206.65,206.66,176000000.0
2008-03-07 19:38:00,206.66,206.66,206.58,206.6,176000000.0
2008-03-07 19:39:00,206.6,206.68,206.56,206.56,192800000.0
2008-03-07 19:40:00,206.56,206.68,206.56,206.62,176300000.0
2008-03-07 19:41:00,206.62,206.79,206.585,206.79,176800000.0
2008-03-07 19:42:00,206.82,206.82,206.72,206.73,186000000.0
2008-03-07 19:43:00,206.75,206.79,206.73,206.78,177600000.0
2008-03-07 19:44:00,206.78,206.83,206.76,206.78,176800000.0
2008-03-07 19:45:00,206.78,206.86,206.78,206.85,176800000.0
2008-03-07 19:46:00,206.85,206.85,206.79,206.81,285600000.0
2008-03-07 19:47:00,206.8,206.84,206.8,206.84,178600000.0
2008-03-07 19:48:00,206.84,206.86,206.82,206.82,179200000.0
2008-03-07 19:49:00,206.82,206.83,206.79,206.83,185600000.0
2008-03-07 19:50:00,206.83,206.9,206.83,206.88,188800000.0
2008-03-07 19:51:00,206.88,206.9,206.855,206.885,179200000.0
2008-03-07 19:52:00,206.885,206.89,206.82,206.83,179200000.0
2008-03-07 19:53:00,206.83,206.87,206.82,206.82,176800000.0
2008-03-07 19:54:00,206.82,206.82,206.74,206.77,174100000.0
2008-03-07 19:55:00,206.77,206.86,206.75,206.82,177000000.0
2008-03-07 19:56:00,206.82,206.82,206.76,206.78,176500000.0
2008-03-07 19:57:00,206.78,206.82,206.76,206.82,176800000.0
2008-03-07 19:58:00,206.82,206.82,206.8,206.81,177600000.0
2008-03-07 19:59:00,206.81,206.85,206.77,206.83,178800000.0
2008-03-07 20:00:00,206.83,206.855,206.745,206.745,231600000.0
2008-03-07 20:01:00,206.745,206.785,206.71,206.72,213800000.0
2008-03-07 20:02:00,206.72,206.72,206.685,206.7,184400000.0
2008-03-07 20:03:00,206.7,206.74,206.69,206.69,216800000.0
2008-03-07 20:04:00,206.69,206.73,206.68,206.72,181600000.0
2008-03-07 20:05:00,206.72,206.74,206.67,206.74,183200000.0
2008-03-07 20:06:00,206.74,206.76,206.71,206.73,176000000.0
2008-03-07 20:07:00,206.73,206.73,206.69,206.73,178400000.0
2008-03-07 20:08:00,206.73,206.76,206.705,206.72,176600000.0
2008-03-07 20:09:00,206.72,206.76,206.685,206.69,174200000.0
2008-03-07 20:10:00,206.69,206.7,206.69,206.69,175200000.0
2008-03-07 20:11:00,206.69,206.71,206.65,206.67,178800000.0
2008-03-07 20:12:00,206.67,206.67,206.6,206.6,175200000.0
2008-03-07 20:13:00,206.61,206.62,206.54,206.57,190400000.0
2008-03-07 20:14:00,206.57,206.64,206.57,206.58,172000000.0
2008-03-07 20:15:00,206.58,206.6,206.51,206.575,192800000.0
2008-03-07 20:16:00,206.56,206.61,206.495,206.53,220900000.0
2008-03-07 20:17:00,206.53,206.54,206.5,206.54,203000000.0
2008-03-07 20:18:00,206.54,206.6,206.525,206.58,189600000.0
2008-03-07 20:19:00,206.58,206.58,206.54,206.56,193300000.0
2008-03-07 20:20:00,206.56,206.6,206.56,206.6,179200000.0
2008-03-07 20:21:00,206.6,206.65,206.6,206.62,180800000.0
2008-03-07 20:22:00,206.62,206.63,206.62,206.63,180000000.0
2008-03-07 20:23:00,206.63,206.72,206.63,206.685,180900000.0
2008-03-07 20:24:00,206.685,206.7,206.68,206.7,179000000.0
2008-03-07 20:25:00,206.7,206.74,206.7,206.735,240100000.0
2008-03-07 20:26:00,206.735,206.735,206.68,206.7,237500000.0
2008-03-07 20:27:00,206.7,206.735,206.68,206.71,258900000.0
2008-03-07 20:28:00,206.71,206.89,206.705,206.87,206600000.0
2008-03-07 20:29:00,206.87,206.89,206.74,206.74,185200000.0
2008-03-07 20:30:00,206.74,206.76,206.72,206.72,193000000.0
2008-03-07 20:31:00,206.72,206.72,206.65,206.69,188000000.0
2008-03-07 20:32:00,206.69,206.69,206.64,206.66,189900000.0
2008-03-07 20:33:00,206.66,206.71,206.66,206.71,183200000.0
2008-03-07 20:34:00,206.71,206.74,206.69,206.69,180900000.0
2008-03-07 20:35:00,206.69,206.73,206.67,206.73,197900000.0
2008-03-07 20:36:00,206.73,206.73,206.66,206.665,184000000.0
2008-03-07 20:37:00,206.665,206.68,206.65,206.65,182400000.0
2008-03-07 20:38:00,206.65,206.65,206.495,206.495,536900000.0
2008-03-07 20:39:00,206.495,206.55,206.495,206.54,481200000.0
2008-03-07 20:40:00,206.54,206.575,206.5,206.52,284800000.0
2008-03-07 20:41:00,206.52,206.53,206.44,206.46,198500000.0
2008-03-07 20:42:00,206.46,206.485,206.435,206.46,310700000.0
2008-03-07 20:43:00,206.46,206.5,206.46,206.49,180000000.0
2008-03-07 20:44:00,206.49,206.54,206.49,206.53,187200000.0
2008-03-07 20:45:00,206.53,206.55,206.5,206.5,181600000.0
2008-03-07 20:46:00,206.5,206.6,206.47,206.59,187200000.0
2008-03-07 20:47:00,206.59,206.68,206.59,206.62,181500000.0
2008-03-07 20:48:00,206.62,206.66,206.6,206.66,179400000.0
2008-03-07 20:49:00,206.66,206.66,206.62,206.64,176800000.0
2008-03-07 20:50:00,206.64,206.67,206.56,206.63,176000000.0
2008-03-07 20:51:00,206.63,206.64,206.58,206.58,177600000.0
2008-03-07 20:52:00,206.58,206.61,206.57,206.57,178400000.0
2008-03-07 20:53:00,206.57,206.57,206.44,206.455,194400000.0
2008-03-07 20:54:00,206.45,206.46,206.38,206.38,186000000.0
2008-03-07 20:55:00,206.38,206.45,206.38,206.45,182400000.0
2008-03-07 20:56:00,206.45,206.48,206.44,206.48,180800000.0
2008-03-07 20:57:00,206.48,206.5,206.4,206.48,177000000.0
2008-03-07 20:58:00,206.48,206.55,206.47,206.47,180100000.0
2008-03-07 20:59:00,206.47,206.49,206.43,206.43,182100000.0
2008-03-07 21:00:00,206.43,206.45,206.41,206.43,177100000.0
2008-03-07 21:01:00,206.43,206.43,206.36,206.37,178300000.0
2008-03-07 21:02:00,206.37,206.43,206.37,206.4,173700000.0
2008-03-07 21:03:00,206.41,206.41,206.33,206.355,178900000.0
2008-03-07 21:04:00,206.355,206.44,206.32,206.35,197500000.0
2008-03-07 21:05:00,206.35,206.42,206.305,206.42,196400000.0
2008-03-07 21:06:00,206.42,206.47,206.36,206.45,185100000.0
2008-03-07 21:07:00,206.45,206.49,206.45,206.48,181600000.0
2008-03-07 21:08:00,206.48,206.55,206.48,206.55,176000000.0
2008-03-07 21:09:00,206.55,206.65,206.55,206.63,178700000.0
2008-03-07 21:10:00,206.63,206.64,206.55,206.585,178800000.0
2008-03-07 21:11:00,206.585,206.62,206.53,206.56,179400000.0
2008-03-07 21:12:00,206.56,206.62,206.49,206.6,193600000.0
2008-03-07 21:13:00,206.6,206.66,206.58,206.66,175200000.0
2008-03-07 21:14:00,206.66,206.66,206.56,206.56,178400000.0
2008-03-07 21:15:00,206.56,206.58,206.46,206.49,179700000.0
2008-03-07 21:16:00,206.49,206.49,206.45,206.47,181300000.0
2008-03-07 21:17:00,206.47,206.5,206.46,206.46,177600000.0
2008-03-07 21:18:00,206.46,206.58,206.45,206.5,191200000.0
2008-03-07 21:19:00,206.5,206.51,206.47,206.49,182100000.0
2008-03-07 21:20:00,206.49,206.49,206.305,206.335,219000000.0
2008-03-07 21:21:00,206.33,206.39,206.305,206.39,170500000.0
2008-03-07 21:22:00,206.39,206.435,206.32,206.39,217400000.0
2008-03-07 21:23:00,206.39,206.39,206.31,206.36,179200000.0
2008-03-07 21:24:00,206.36,206.41,206.31,206.34,242700000.0
2008-03-07 21:25:00,206.34,206.4,206.32,206.39,209200000.0
2008-03-07 21:26:00,206.39,206.4,206.34,206.39,177600000.0
2008-03-07 21:27:00,206.39,206.43,206.38,206.43,178400000.0
2008-03-07 21:28:00,206.43,206.51,206.41,206.49,192100000.0
2008-03-07 21:29:00,206.49,206.6,206.48,206.59,177600000.0
2008-03-07 21:30:00,206.59,206.64,206.57,206.59,176600000.0
2008-03-07 21:31:00,206.59,206.6,206.53,206.56,179500000.0
2008-03-07 21:32:00,206.56,206.62,206.56,206.57,181600000.0
2008-03-07 21:33:00,206.57,206.6,206.52,206.56,175300000.0
2008-03-07 21:34:00,206.56,206.61,206.54,206.59,180000000.0
2008-03-07 21:35:00,206.59,206.59,206.5,206.5,183200000.0
2008-03-07 21:36:00,206.5,206.53,206.38,206.41,191800000.0
2008-03-07 21:37:00,206.41,206.42,206.305,206.305,164900000.0
2008-03-07 21:38:00,206.31,206.34,206.305,206.335,113100000.0
2008-03-07 21:39:00,206.335,206.335,206.27,206.275,191700000.0
2008-03-07 21:40:00,206.275,206.32,206.255,206.3,225200000.0
2008-03-07 21:41:00,206.3,206.34,206.3,206.32,175400000.0
2008-03-07 21:42:00,206.32,206.38,206.3,206.34,183800000.0
2008-03-07 21:43:00,206.34,206.47,206.34,206.47,184900000.0
2008-03-07 21:44:00,206.47,206.47,206.38,206.45,189700000.0
2008-03-07 21:45:00,206.45,206.5,206.435,206.48,186500000.0
2008-03-07 21:46:00,206.48,206.535,206.46,206.535,428100000.0
2008-03-07 21:47:00,206.535,206.595,206.53,206.555,509300000.0
2008-03-07 21:48:00,206.555,206.585,206.465,206.505,505000000.0
2008-03-07 21:49:00,206.505,206.505,206.45,206.485,665600000.0
2008-03-07 21:50:00,206.475,206.485,206.44,206.465,380400000.0
2008-03-07 21:51:00,206.465,206.485,206.445,206.46,604700000.0
2008-03-07 21:52:00,206.46,206.49,206.455,206.475,428400000.0
2008-03-07 21:53:00,206.475,206.535,206.475,206.49,538100000.0
2008-03-07 21:54:00,206.495,206.505,206.47,206.505,181000000.0
2008-03-07 21:55:00,206.505,206.505,206.49,206.5,216600000.0
2008-03-07 21:56:00,206.5,206.555,206.5,206.55,371000000.0
2008-03-07 21:57:00,206.55,206.565,206.53,206.54,212200000.0
2008-03-07 21:58:00,206.54,206.645,206.54,206.615,814200000.0
2008-03-07 21:59:00,206.615,206.705,206.615,206.695,623800000.0
2008-03-07 22:00:00,206.705,206.845,206.705,206.835,334000000.0
2008-03-07 22:01:00,206.835,206.86,206.8,206.835,215300000.0
2008-03-07 22:02:00,206.835,206.845,206.815,206.82,156400000.0
2008-03-07 22:03:00,206.82,206.825,206.775,206.775,366900000.0
2008-03-07 22:04:00,206.775,206.815,206.775,206.795,444100000.0
2008-03-07 22:05:00,206.795,206.795,206.715,206.755,565700000.0
2008-03-07 22:06:00,206.755,206.755,206.675,206.69,375700000.0
2008-03-07 22:07:00,206.69,206.735,206.685,206.725,296300000.0
2008-03-07 22:08:00,206.725,206.785,206.72,206.755,876900000.0
2008-03-07 22:09:00,206.755,206.885,206.755,206.875,629400000.0
2008-03-07 22:10:00,206.875,206.875,206.77,206.795,302000000.0
2008-03-07 22:11:00,206.795,206.965,206.765,206.965,211300000.0
2008-03-07 22:12:00,206.965,207.08,206.965,207.07,403100000.0
2008-03-07 22:13:00,207.07,207.105,206.965,206.995,356200000.0
2008-03-07 22:14:00,206.995,207.065,206.995,207.065,809000000.0
2008-03-07 22:15:00,207.065,207.165,207.045,207.125,511000000.0
2008-03-07 22:16:00,207.125,207.145,207.03,207.07,275500000.0
2008-03-07 22:17:00,207.065,207.14,207.045,207.12,286300000.0
2008-03-07 22:18:00,207.12,207.215,207.12,207.215,287000000.0
2008-03-07 22:19:00,207.215,207.4,207.215,207.335,318200000.0
2008-03-07 22:20:00,207.335,207.375,207.25,207.365,157800000.0
2008-03-07 22:21:00,207.355,207.365,207.185,207.215,111500000.0
2008-03-07 22:22:00,207.215,207.395,207.195,207.365,125100000.0
2008-03-07 22:23:00,207.365,207.385,207.225,207.295,217200000.0
2008-03-07 22:24:00,207.295,207.365,207.195,207.365,217400000.0
2008-03-07 22:25:00,207.365,207.365,207.195,207.225,222100000.0
2008-03-07 22:26:00,207.215,207.255,207.125,207.155,181900000.0
2008-03-07 22:27:00,207.155,207.235,207.135,207.225,189500000.0
2008-03-07 22:28:00,207.225,207.225,207.115,207.145,194200000.0
2008-03-07 22:29:00,207.145,207.155,207.025,207.105,250200000.0
2008-03-07 22:30:00,207.105,207.225,207.065,207.155,210600000.0
2008-03-07 22:31:00,207.155,207.215,207.125,207.205,169100000.0
2008-03-07 22:32:00,207.205,207.215,207.135,207.135,153300000.0
2008-03-07 22:33:00,207.135,207.145,207.055,207.065,172200000.0
2008-03-07 22:34:00,207.065,207.155,207.045,207.045,180700000.0
2008-03-07 22:35:00,207.045,207.125,207.045,207.125,204600000.0
2008-03-07 22:36:00,207.125,207.165,207.115,207.145,321100000.0
2008-03-07 22:37:00,207.145,207.145,207.085,207.095,161900000.0
2008-03-07 22:38:00,207.095,207.265,207.095,207.185,157900000.0
2008-03-07 22:39:00,207.185,207.255,207.155,207.185,158100000.0
2008-03-07 22:40:00,207.185,207.315,207.155,207.275,164500000.0
2008-03-07 22:41:00,207.275,207.275,207.165,207.215,163100000.0
2008-03-07 22:42:00,207.215,207.225,207.105,207.115,196700000.0
2008-03-07 22:43:00,207.115,207.125,207.065,207.095,276200000.0
2008-03-07 22:44:00,207.095,207.175,207.095,207.165,282800000.0
2008-03-07 22:45:00,207.175,207.195,207.125,207.175,157600000.0
2008-03-07 22:46:00,207.175,207.275,207.175,207.245,231600000.0
2008-03-07 22:47:00,207.245,207.245,207.175,207.235,167700000.0
2008-03-07 22:48:00,207.225,207.225,207.175,207.175,191800000.0
2008-03-07 22:49:00,207.175,207.185,207.105,207.145,179900000.0
2008-03-07 22:50:00,207.145,207.195,207.115,207.175,238100000.0
2008-03-07 22:51:00,207.175,207.185,207.125,207.165,302400000.0
2008-03-07 22:52:00,207.165,207.215,207.145,207.175,463200000.0
2008-03-07 22:53:00,207.165,207.235,207.145,207.215,559200000.0
2008-03-07 22:54:00,207.215,207.225,207.155,207.185,165100000.0
2008-03-07 22:55:00,207.185,207.265,207.175,207.175,307800000.0
2008-03-07 22:56:00,207.175,207.225,207.125,207.145,600600000.0
2008-03-07 22:57:00,207.145,207.165,207.115,207.12,337700000.0
2008-03-07 22:58:00,207.12,207.195,207.105,207.195,191900000.0
2008-03-07 22:59:00,207.195,207.225,207.125,207.135,295900000.0
2008-03-07 23:00:00,207.145,207.155,207.075,207.115,321000000.0
2008-03-07 23:01:00,207.086,207.092,207.066,207.08,409600000.0
2008-03-07 23:02:00,207.083,207.098,207.079,207.079,408600000.0
2008-03-07 23:03:00,207.066,207.066,207.004,207.004,404800000.0
2008-03-07 23:04:00,206.994,207.004,206.988,206.995,404700000.0
2008-03-07 23:05:00,206.992,206.999,206.988,206.993,425600000.0
2008-03-07 23:06:00,206.993,206.999,206.98,206.98,402900000.0
2008-03-07 23:07:00,206.977,206.989,206.977,206.977,410600000.0
2008-03-07 23:08:00,206.978,207.017,206.978,207.017,408200000.0
2008-03-07 23:09:00,207.005,207.022,207.0,207.005,407700000.0
2008-03-07 23:10:00,206.996,207.024,206.996,207.022,401600000.0
2008-03-07 23:11:00,207.022,207.022,207.004,207.008,404800000.0
2008-03-07 23:12:00,207.013,207.055,207.013,207.025,406100000.0
2008-03-07 23:13:00,207.025,207.032,207.012,207.018,405100000.0
2008-03-07 23:14:00,207.015,207.017,206.991,206.991,405400000.0
2008-03-07 23:15:00,206.98,206.987,206.972,206.973,416400000.0
2008-03-07 23:16:00,206.972,207.025,206.972,207.014,405200000.0
2008-03-07 23:17:00,207.018,207.022,207.0,207.0,405000000.0
2008-03-07 23:18:00,206.999,206.999,206.984,206.997,398900000.0
2008-03-07 23:19:00,206.993,207.007,206.986,206.987,402100000.0
2008-03-07 23:20:00,206.985,207.001,206.985,206.992,406700000.0
2008-03-07 23:21:00,206.994,206.999,206.986,206.987,399400000.0
2008-03-07 23:22:00,206.985,206.993,206.972,206.972,406300000.0
2008-03-07 23:23:00,206.97,206.98,206.965,206.966,403600000.0
2008-03-07 23:24:00,206.966,206.982,206.959,206.973,405200000.0
2008-03-07 23:25:00,206.973,206.984,206.964,206.975,409700000.0
2008-03-07 23:26:00,206.978,207.004,206.978,206.991,396100000.0
2008-03-07 23:27:00,206.988,206.988,206.949,206.949,402700000.0
2008-03-07 23:28:00,206.944,206.957,206.928,206.928,396200000.0
2008-03-07 23:29:00,206.923,206.941,206.904,206.932,413100000.0
2008-03-07 23:30:00,206.943,207.013,206.943,207.013,404000000.0
2008-03-07 23:31:00,207.028,207.039,207.022,207.026,405000000.0
2008-03-07 23:32:00,207.012,207.012,206.973,206.99,398000000.0
2008-03-07 23:33:00,207.0,207.04,206.997,207.04,401500000.0
2008-03-07 23:34:00,207.043,207.051,207.022,207.022,399800000.0
2008-03-07 23:35:00,207.015,207.033,206.993,206.993,412200000.0
2008-03-07 23:36:00,206.992,207.033,206.992,207.015,400100000.0
2008-03-07 23:37:00,207.011,207.019,207.003,207.007,390100000.0
2008-03-07 23:38:00,207.003,207.013,206.98,207.002,399600000.0
2008-03-07 23:39:00,207.012,207.039,206.987,207.027,393100000.0
2008-03-07 23:40:00,207.024,207.026,207.007,207.008,391400000.0
2008-03-07 23:41:00,207.003,207.003,206.969,206.969,400900000.0
2008-03-07 23:42:00,206.965,206.983,206.955,206.958,408500000.0
2008-03-07 23:43:00,206.954,206.956,206.947,206.95,401400000.0
2008-03-07 23:44:00,206.951,206.964,206.951,206.956,405000000.0
2008-03-07 23:45:00,206.96,206.987,206.96,206.985,408500000.0
2008-03-07 23:46:00,206.979,206.987,206.934,206.934,404400000.0
2008-03-07 23:47:00,206.922,206.939,206.917,206.922,398100000.0
2008-03-07 23:48:00,206.917,206.925,206.89,206.89,399800000.0
2008-03-07 23:49:00,206.885,206.918,206.876,206.899,399900000.0
2008-03-07 23:50:00,206.903,206.905,206.873,206.873,415400000.0
2008-03-07 23:51:00,206.861,206.864,206.847,206.847,410300000.0
2008-03-07 23:52:00,206.837,206.837,206.791,206.807,408500000.0
2008-03-07 23:53:00,206.801,206.804,206.77,206.78,406400000.0
2008-03-07 23:54:00,206.779,206.791,206.77,206.784,402600000.0
2008-03-07 23:55:00,206.774,206.774,206.665,206.665,406400000.0
2008-03-07 23:56:00,206.66,206.693,206.66,206.683,416600000.0
2008-03-07 23:57:00,206.681,206.681,206.662,206.666,410000000.0
2008-03-07 23:58:00,206.653,206.653,206.62,206.622,400200000.0
2008-03-07 23:59:00,206.625,206.673,206.625,206.637,395000000.0
2008-03-09 23:00:00,206.488,206.502,206.426,206.495,410200000.0
2008-03-09 23:01:00,206.502,206.515,206.481,206.505,411800000.0
2008-03-09 23:02:00,206.507,206.67,206.507,206.539,419400000.0
2008-03-09 23:03:00,206.539,206.664,206.449,206.449,408800000.0
2008-03-09 23:04:00,206.44,206.645,206.44,206.615,408600000.0
2008-03-09 23:05:00,206.616,206.645,206.523,206.571,411800000.0
2008-03-09 23:06:00,206.557,206.663,206.498,206.532,404700000.0
2008-03-09 23:07:00,206.525,206.56,206.493,206.542,407600000.0
2008-03-09 23:08:00,206.544,206.632,206.544,206.615,412400000.0
2008-03-09 23:09:00,206.614,206.646,206.57,206.57,408700000.0
2008-03-09 23:10:00,206.607,206.652,206.534,206.605,410000000.0
2008-03-09 23:11:00,206.593,206.594,206.457,206.539,404300000.0
2008-03-09 23:12:00,206.52,206.54,206.52,206.522,408300000.0
2008-03-09 23:13:00,206.531,206.545,206.498,206.527,410000000.0
2008-03-09 23:14:00,206.534,206.649,206.534,206.632,407200000.0
2008-03-09 23:15:00,206.622,206.678,206.622,206.678,405700000.0
2008-03-09 23:16:00,206.682,206.682,206.562,206.629,406600000.0
2008-03-09 23:17:00,206.638,206.658,206.571,206.595,408100000.0
2008-03-09 23:18:00,206.598,206.641,206.581,206.6,404600000.0
2008-03-09 23:19:00,206.6,206.602,206.567,206.596,399700000.0
2008-03-09 23:20:00,206.606,206.608,206.595,206.6,413500000.0
2008-03-09 23:21:00,206.586,206.629,206.586,206.609,400400000.0
2008-03-09 23:22:00,206.594,206.594,206.491,206.582,408500000.0
2008-03-09 23:23:00,206.584,206.584,206.509,206.577,404500000.0
2008-03-09 23:24:00,206.563,206.593,206.463,206.593,409000000.0
2008-03-09 23:25:00,206.55,206.629,206.546,206.566,404900000.0
2008-03-09 23:26:00,206.605,206.623,206.547,206.585,389300000.0
2008-03-09 23:27:00,206.611,206.637,206.539,206.613,408500000.0
2008-03-09 23:28:00,206.629,206.719,206.55,206.585,405800000.0
2008-03-09 23:29:00,206.584,206.65,206.546,206.564,408800000.0
2008-03-09 23:30:00,206.582,206.623,206.566,206.607,402200000.0
2008-03-09 23:31:00,206.613,206.616,206.565,206.568,409000000.0
2008-03-09 23:32:00,206.549,206.595,206.541,206.561,406500000.0
2008-03-09 23:33:00,206.554,206.591,206.551,206.585,402700000.0
2008-03-09 23:34:00,206.586,206.595,206.528,206.528,410400000.0
2008-03-09 23:35:00,206.533,206.603,206.533,206.57,411600000.0
2008-03-09 23:36:00,206.572,206.615,206.572,206.6,403900000.0
2008-03-09 23:37:00,206.603,206.623,206.597,206.605,389200000.0
2008-03-09 23:38:00,206.611,206.611,206.531,206.538,403400000.0
2008-03-09 23:39:00,206.576,206.591,206.56,206.567,388800000.0
2008-03-09 23:40:00,206.573,206.593,206.559,206.593,395200000.0
2008-03-09 23:41:00,206.58,206.61,206.537,206.569,401200000.0
2008-03-09 23:42:00,206.597,206.678,206.597,206.652,403700000.0
2008-03-09 23:43:00,206.65,206.668,206.578,206.59,397800000.0
2008-03-09 23:44:00,206.658,206.691,206.627,206.659,400300000.0
2008-03-09 23:45:00,206.643,206.676,206.642,206.665,417700000.0
2008-03-09 23:46:00,206.675,206.675,206.641,206.651,410800000.0
2008-03-09 23:47:00,206.647,206.676,206.647,206.666,400100000.0
2008-03-09 23:48:00,206.637,206.646,206.605,206.605,402300000.0
2008-03-09 23:49:00,206.615,206.658,206.615,206.651,404600000.0
2008-03-09 23:50:00,206.655,206.658,206.643,206.648,418100000.0
2008-03-09 23:51:00,206.674,206.747,206.674,206.747,413400000.0
2008-03-09 23:52:00,206.741,206.742,206.659,206.659,407900000.0
2008-03-09 23:53:00,206.655,206.751,206.655,206.691,406100000.0
2008-03-09 23:54:00,206.722,206.728,206.688,206.696,403600000.0
2008-03-09 23:55:00,206.705,206.734,206.694,206.705,409200000.0
2008-03-09 23:56:00,206.698,206.716,206.687,206.687,405000000.0
2008-03-09 23:57:00,206.724,206.739,206.694,206.7,410700000.0
2008-03-09 23:58:00,206.689,206.733,206.588,206.683,408900000.0
2008-03-09 23:59:00,206.693,206.693,206.604,206.665,392000000.0
2008-03-10 00:00:00,206.677,206.688,206.579,206.611,404600000.0
2008-03-10 00:01:00,206.65,206.67,206.585,206.585,739500000.0
2008-03-10 00:02:00,206.585,206.725,206.585,206.64,304000000.0
2008-03-10 00:03:00,206.64,206.645,206.58,206.645,131300000.0
2008-03-10 00:04:00,206.645,206.655,206.645,206.645,123600000.0
2008-03-10 00:05:00,206.645,206.665,206.605,206.65,151800000.0
2008-03-10 00:06:00,206.65,206.655,206.63,206.655,131600000.0
2008-03-10 00:07:00,206.655,206.655,206.635,206.635,108500000.0
2008-03-10 00:08:00,206.635,206.635,206.575,206.605,109000000.0
2008-03-10 00:09:00,206.605,206.605,206.605,206.605,109500000.0
2008-03-10 00:10:00,206.605,206.605,206.595,206.595,105000000.0
2008-03-10 00:11:00,206.595,206.605,206.595,206.605,115500000.0
2008-03-10 00:12:00,206.605,206.62,206.605,206.62,109000000.0
2008-03-10 00:13:00,206.62,206.66,206.62,206.66,112500000.0
2008-03-10 00:14:00,206.66,206.66,206.62,206.64,108500000.0
2008-03-10 00:15:00,206.64,206.64,206.505,206.51,82700000.0
2008-03-10 00:16:00,206.51,206.51,206.23,206.23,344100000.0
2008-03-10 00:17:00,206.25,206.26,206.165,206.195,111000000.0
2008-03-10 00:18:00,206.195,206.195,206.145,206.17,77500000.0
2008-03-10 00:19:00,206.17,206.17,206.11,206.13,200100000.0
2008-03-10 00:20:00,206.13,206.18,206.08,206.11,174600000.0
2008-03-10 00:21:00,206.11,206.17,206.07,206.15,180200000.0
2008-03-10 00:22:00,206.15,206.17,206.11,206.13,322800000.0
2008-03-10 00:23:00,206.13,206.29,206.09,206.25,173200000.0
2008-03-10 00:24:00,206.25,206.29,206.22,206.23,221500000.0
2008-03-10 00:25:00,206.23,206.39,206.23,206.38,161600000.0
2008-03-10 00:26:00,206.38,206.38,206.31,206.31,222300000.0
2008-03-10 00:27:00,206.31,206.31,206.23,206.25,219500000.0
2008-03-10 00:28:00,206.25,206.3,206.23,206.29,152200000.0
2008-03-10 00:29:00,206.29,206.34,206.275,206.31,122600000.0
2008-03-10 00:30:00,206.31,206.37,206.31,206.37,132400000.0
2008-03-10 00:31:00,206.37,206.37,206.36,206.36,136300000.0
2008-03-10 00:32:00,206.36,206.4,206.35,206.35,169200000.0
2008-03-10 00:33:00,206.35,206.38,206.33,206.38,181900000.0
2008-03-10 00:34:00,206.38,206.38,206.33,206.34,188200000.0
2008-03-10 00:35:00,206.34,206.38,206.31,206.37,155500000.0
2008-03-10 00:36:00,206.37,206.44,206.37,206.41,168000000.0
2008-03-10 00:37:00,206.41,206.48,206.41,206.48,124000000.0
2008-03-10 00:38:00,206.48,206.48,206.4,206.4,135700000.0
2008-03-10 00:39:00,206.4,206.42,206.4,206.4,96000000.0
2008-03-10 00:40:00,206.4,206.43,206.4,206.41,116400000.0
2008-03-10 00:41:00,206.41,206.41,206.41,206.41,80000000.0
2008-03-10 00:42:00,206.41,206.43,206.33,206.35,166500000.0
2008-03-10 00:43:00,206.35,206.365,206.31,206.365,170700000.0
2008-03-10 00:44:00,206.365,206.365,206.345,206.345,264800000.0
2008-03-10 00:45:00,206.345,206.365,206.285,206.285,530900000.0
2008-03-10 00:46:00,206.3,206.33,206.29,206.325,169400000.0
2008-03-10 00:47:00,206.325,206.365,206.31,206.34,443100000.0
2008-03-10 00:48:00,206.34,206.355,206.325,206.355,473900000.0
2008-03-10 00:49:00,206.355,206.5,206.355,206.43,499000000.0
2008-03-10 00:50:00,206.43,206.43,206.34,206.37,413800000.0
2008-03-10 00:51:00,206.36,206.36,206.22,206.27,534600000.0
2008-03-10 00:52:00,206.27,206.3,206.18,206.24,468100000.0
2008-03-10 00:53:00,206.24,206.24,206.18,206.22,172100000.0
2008-03-10 00:54:00,206.22,206.22,206.17,206.2,267500000.0
2008-03-10 00:55:00,206.2,206.2,206.14,206.15,152900000.0
2008-03-10 00:56:00,206.17,206.2,206.17,206.2,137800000.0
2008-03-10 00:57:00,206.2,206.29,206.2,206.27,240500000.0
2008-03-10 00:58:00,206.27,206.27,206.27,206.27,64000000.0
2008-03-10 00:59:00,206.23,206.33,206.23,206.29,44200000.0
2008-03-10 01:00:00,206.297,206.33,206.21,206.32,55400000.0
2008-03-10 01:01:00,206.32,206.34,206.32,206.34,196400000.0
2008-03-10 01:02:00,206.35,206.4,206.32,206.4,592100000.0
2008-03-10 01:03:00,206.4,206.4,206.32,206.32,261800000.0
2008-03-10 01:04:00,206.32,206.32,206.31,206.31,38800000.0
2008-03-10 01:05:00,206.31,206.37,206.31,206.33,412400000.0
2008-03-10 01:06:00,206.33,206.35,206.33,206.33,447600000.0
2008-03-10 01:07:00,206.36,206.39,206.33,206.37,573400000.0
2008-03-10 01:08:00,206.38,206.42,206.33,206.42,244800000.0
2008-03-10 01:09:00,206.42,206.42,206.38,206.38,340300000.0
2008-03-10 01:10:00,206.38,206.41,206.38,206.38,443000000.0
2008-03-10 01:11:00,206.38,206.38,206.36,206.38,559800000.0
2008-03-10 01:12:00,206.38,206.38,206.33,206.33,301800000.0
2008-03-10 01:13:00,206.33,206.33,206.21,206.21,235400000.0
2008-03-10 01:14:00,206.21,206.22,206.15,206.18,448300000.0
2008-03-10 01:15:00,206.18,206.21,206.17,206.19,573200000.0
2008-03-10 01:16:00,206.19,206.23,206.18,206.23,323700000.0
2008-03-10 01:17:00,206.23,206.25,206.23,206.24,316800000.0
2008-03-10 01:18:00,206.24,206.25,206.2,206.21,372800000.0
2008-03-10 01:19:00,206.21,206.21,206.2,206.2,293500000.0
2008-03-10 01:20:00,206.2,206.25,206.2,206.23,590300000.0
2008-03-10 01:21:00,206.23,206.3,206.23,206.28,360800000.0
2008-03-10 01:22:00,206.28,206.36,206.21,206.36,382300000.0
2008-03-10 01:23:00,206.36,206.36,206.28,206.305,425800000.0
2008-03-10 01:24:00,206.305,206.36,206.3,206.345,200400000.0
2008-03-10 01:25:00,206.345,206.42,206.33,206.34,339900000.0
2008-03-10 01:26:00,206.35,206.405,206.34,206.34,630900000.0
2008-03-10 01:27:00,206.34,206.37,206.34,206.34,452700000.0
2008-03-10 01:28:00,206.34,206.37,206.34,206.36,538300000.0
2008-03-10 01:29:00,206.36,206.36,206.35,206.35,278300000.0
2008-03-10 01:30:00,206.35,206.37,206.29,206.3,424400000.0
2008-03-10 01:31:00,206.3,206.395,206.3,206.37,283200000.0
2008-03-10 01:32:00,206.37,206.37,206.31,206.31,667300000.0
2008-03-10 01:33:00,206.31,206.33,206.28,206.33,560100000.0
2008-03-10 01:34:00,206.33,206.35,206.32,206.33,143100000.0
2008-03-10 01:35:00,206.33,206.34,206.275,206.3,296800000.0
2008-03-10 01:36:00,206.3,206.3,206.26,206.26,592600000.0
2008-03-10 01:37:00,206.26,206.28,206.25,206.27,635200000.0
2008-03-10 01:38:00,206.27,206.33,206.27,206.29,308500000.0
2008-03-10 01:39:00,206.29,206.49,206.29,206.37,189100000.0
2008-03-10 01:40:00,206.37,206.4,206.36,206.37,254500000.0
2008-03-10 01:41:00,206.37,206.37,206.36,206.36,153500000.0
2008-03-10 01:42:00,206.36,206.38,206.36,206.37,151700000.0
2008-03-10 01:43:00,206.37,206.38,206.35,206.38,181600000.0
2008-03-10 01:44:00,206.38,206.39,206.36,206.38,139100000.0
2008-03-10 01:45:00,206.38,206.42,206.38,206.42,161200000.0
2008-03-10 01:46:00,206.42,206.52,206.42,206.52,194800000.0
2008-03-10 01:47:00,206.52,206.56,206.51,206.55,167300000.0
2008-03-10 01:48:00,206.55,206.58,206.51,206.51,194000000.0
2008-03-10 01:49:00,206.51,206.51,206.48,206.5,135300000.0
2008-03-10 01:50:00,206.5,206.53,206.39,206.53,193600000.0
2008-03-10 01:51:00,206.53,206.63,206.47,206.47,188900000.0
2008-03-10 01:52:00,206.47,206.52,206.47,206.48,298500000.0
2008-03-10 01:53:00,206.48,206.49,206.45,206.45,277300000.0
2008-03-10 01:54:00,206.45,206.49,206.45,206.48,148800000.0
2008-03-10 01:55:00,206.48,206.54,206.48,206.54,146500000.0
2008-03-10 01:56:00,206.54,206.56,206.51,206.54,115400000.0
2008-03-10 01:57:00,206.54,206.56,206.53,206.53,227800000.0
2008-03-10 01:58:00,206.53,206.55,206.52,206.52,169300000.0
2008-03-10 01:59:00,206.52,206.52,206.51,206.52,82000000.0
2008-03-10 02:00:00,206.52,206.56,206.5,206.54,172400000.0
2008-03-10 02:01:00,206.54,206.62,206.54,206.59,300100000.0
2008-03-10 02:02:00,206.59,206.67,206.59,206.64,263600000.0
2008-03-10 02:03:00,206.64,206.69,206.59,206.67,327700000.0
2008-03-10 02:04:00,206.66,206.76,206.64,206.64,175100000.0
2008-03-10 02:05:00,206.64,206.69,206.64,206.68,113200000.0
2008-03-10 02:06:00,206.68,206.68,206.66,206.66,107800000.0
2008-03-10 02:07:00,206.66,206.71,206.65,206.71,150100000.0
2008-03-10 02:08:00,206.71,206.74,206.7,206.74,179700000.0
2008-03-10 02:09:00,206.74,206.79,206.73,206.79,173800000.0
2008-03-10 02:10:00,206.79,206.79,206.69,206.7,171900000.0
2008-03-10 02:11:00,206.7,206.72,206.68,206.71,238000000.0
2008-03-10 02:12:00,206.71,206.75,206.65,206.65,157000000.0
2008-03-10 02:13:00,206.65,206.7,206.65,206.7,126700000.0
2008-03-10 02:14:00,206.7,206.7,206.66,206.69,168900000.0
2008-03-10 02:15:00,206.69,206.73,206.68,206.69,156900000.0
2008-03-10 02:16:00,206.69,206.7,206.68,206.7,97100000.0
2008-03-10 02:17:00,206.7,206.73,206.7,206.72,144100000.0
2008-03-10 02:18:00,206.72,206.79,206.71,206.79,354300000.0
2008-03-10 02:19:00,206.78,206.79,206.77,206.77,130300000.0
2008-03-10 02:20:00,206.77,206.77,206.75,206.75,63000000.0
2008-03-10 02:21:00,206.75,206.75,206.73,206.74,82200000.0
2008-03-10 02:22:00,206.74,206.74,206.72,206.72,104400000.0
2008-03-10 02:23:00,206.72,206.72,206.69,206.69,110600000.0
2008-03-10 02:24:00,206.69,206.7,206.67,206.69,139300000.0
2008-03-10 02:25:00,206.69,206.69,206.68,206.69,84700000.0
2008-03-10 02:26:00,206.69,206.7,206.67,206.69,93500000.0
2008-03-10 02:27:00,206.69,206.73,206.68,206.72,182300000.0
2008-03-10 02:28:00,206.72,206.75,206.72,206.73,235200000.0
2008-03-10 02:29:00,206.73,206.73,206.7,206.72,130800000.0
2008-03-10 02:30:00,206.72,206.76,206.71,206.74,125700000.0
2008-03-10 02:31:00,206.74,206.77,206.74,206.76,237100000.0
2008-03-10 02:32:00,206.76,206.77,206.73,206.76,135100000.0
2008-03-10 02:33:00,206.76,206.77,206.73,206.73,131500000.0
2008-03-10 02:34:00,206.73,206.74,206.73,206.74,74200000.0
2008-03-10 02:35:00,206.74,206.79,206.74,206.76,130900000.0
2008-03-10 02:36:00,206.76,206.8,206.74,206.76,158400000.0
2008-03-10 02:37:00,206.76,206.77,206.72,206.74,248400000.0
2008-03-10 02:38:00,206.74,206.76,206.71,206.76,212200000.0
2008-03-10 02:39:00,206.76,206.76,206.71,206.75,198500000.0
2008-03-10 02:40:00,206.75,206.78,206.75,206.76,149000000.0
2008-03-10 02:41:00,206.76,206.79,206.76,206.78,108700000.0
2008-03-10 02:42:00,206.78,206.79,206.75,206.78,118600000.0
2008-03-10 02:43:00,206.78,206.79,206.77,206.77,100400000.0
2008-03-10 02:44:00,206.78,206.79,206.77,206.79,121000000.0
2008-03-10 02:45:00,206.79,206.8,206.765,206.8,160600000.0
2008-03-10 02:46:00,206.8,206.81,206.79,206.79,128500000.0
2008-03-10 02:47:00,206.79,206.83,206.79,206.82,141000000.0
2008-03-10 02:48:00,206.82,206.84,206.79,206.82,170100000.0
2008-03-10 02:49:00,206.82,206.82,206.66,206.69,216100000.0
2008-03-10 02:50:00,206.69,206.72,206.62,206.66,161000000.0
2008-03-10 02:51:00,206.66,206.69,206.62,206.67,162800000.0
2008-03-10 02:52:00,206.67,206.69,206.61,206.63,163200000.0
2008-03-10 02:53:00,206.63,206.68,206.61,206.67,149500000.0
2008-03-10 02:54:00,206.67,206.75,206.66,206.67,355600000.0
2008-03-10 02:55:00,206.67,206.67,206.61,206.65,297800000.0
2008-03-10 02:56:00,206.65,206.65,206.54,206.56,321000000.0
2008-03-10 02:57:00,206.56,206.63,206.56,206.57,276600000.0
2008-03-10 02:58:00,206.57,206.61,206.565,206.59,266800000.0
2008-03-10 02:59:00,206.59,206.595,206.57,206.58,185200000.0
2008-03-10 03:00:00,206.58,206.59,206.515,206.54,191300000.0
2008-03-10 03:01:00,206.55,206.59,206.55,206.58,294400000.0
2008-03-10 03:02:00,206.58,206.59,206.54,206.54,223600000.0
2008-03-10 03:03:00,206.54,206.56,206.53,206.54,277200000.0
2008-03-10 03:04:00,206.54,206.57,206.54,206.56,228100000.0
2008-03-10 03:05:00,206.56,206.57,206.55,206.56,236100000.0
2008-03-10 03:06:00,206.57,206.57,206.52,206.52,193600000.0
2008-03-10 03:07:00,206.52,206.55,206.49,206.52,237900000.0
2008-03-10 03:08:00,206.52,206.54,206.52,206.54,115500000.0
2008-03-10 03:09:00,206.54,206.62,206.54,206.62,150100000.0
2008-03-10 03:10:00,206.62,206.63,206.58,206.58,217800000.0
2008-03-10 03:11:00,206.58,206.62,206.57,206.6,198200000.0
2008-03-10 03:12:00,206.59,206.61,206.56,206.56,222400000.0
2008-03-10 03:13:00,206.56,206.57,206.51,206.56,228700000.0
2008-03-10 03:14:00,206.56,206.57,206.54,206.57,192700000.0
2008-03-10 03:15:00,206.57,206.58,206.55,206.55,123800000.0
2008-03-10 03:16:00,206.55,206.55,206.515,206.52,139500000.0
2008-03-10 03:17:00,206.52,206.55,206.515,206.54,182800000.0
2008-03-10 03:18:00,206.54,206.54,206.52,206.52,122300000.0
2008-03-10 03:19:00,206.52,206.525,206.48,206.49,150800000.0
2008-03-10 03:20:00,206.49,206.5,206.48,206.5,155400000.0
2008-03-10 03:21:00,206.5,206.57,206.49,206.57,196500000.0
2008-03-10 03:22:00,206.57,206.59,206.57,206.59,291100000.0
2008-03-10 03:23:00,206.59,206.6,206.58,206.59,232100000.0
2008-03-10 03:24:00,206.59,206.59,206.56,206.56,214800000.0
2008-03-10 03:25:00,206.56,206.56,206.52,206.525,369900000.0
2008-03-10 03:26:00,206.525,206.55,206.525,206.55,203400000.0
2008-03-10 03:27:00,206.55,206.63,206.55,206.62,290300000.0
2008-03-10 03:28:00,206.62,206.63,206.57,206.6,197700000.0
2008-03-10 03:29:00,206.6,206.7,206.6,206.66,220000000.0
2008-03-10 03:30:00,206.66,206.7,206.64,206.66,240500000.0
2008-03-10 03:31:00,206.66,206.66,206.53,206.535,249900000.0
2008-03-10 03:32:00,206.53,206.61,206.52,206.6,206700000.0
2008-03-10 03:33:00,206.6,206.64,206.59,206.61,213900000.0
2008-03-10 03:34:00,206.61,206.61,206.58,206.58,149600000.0
2008-03-10 03:35:00,206.58,206.6,206.58,206.6,162300000.0
2008-03-10 03:36:00,206.6,206.62,206.6,206.61,158500000.0
2008-03-10 03:37:00,206.61,206.61,206.58,206.58,125400000.0
2008-03-10 03:38:00,206.58,206.59,206.55,206.56,185300000.0
2008-03-10 03:39:00,206.56,206.57,206.55,206.55,160600000.0
2008-03-10 03:40:00,206.55,206.55,206.53,206.54,152300000.0
2008-03-10 03:41:00,206.54,206.55,206.54,206.55,99800000.0
2008-03-10 03:42:00,206.55,206.55,206.53,206.54,131900000.0
2008-03-10 03:43:00,206.54,206.56,206.53,206.56,225300000.0
2008-03-10 03:44:00,206.56,206.57,206.53,206.54,177600000.0
2008-03-10 03:45:00,206.54,206.54,206.52,206.52,77000000.0
2008-03-10 03:46:00,206.52,206.54,206.52,206.54,126800000.0
2008-03-10 03:47:00,206.54,206.54,206.52,206.52,100100000.0
2008-03-10 03:48:00,206.52,206.52,206.49,206.49,110000000.0
2008-03-10 03:49:00,206.49,206.5,206.48,206.48,156500000.0
2008-03-10 03:50:00,206.48,206.53,206.48,206.5,246300000.0
2008-03-10 03:51:00,206.5,206.51,206.5,206.51,88600000.0
2008-03-10 03:52:00,206.5,206.5,206.485,206.5,187800000.0
2008-03-10 03:53:00,206.5,206.51,206.5,206.51,110800000.0
2008-03-10 03:54:00,206.51,206.53,206.51,206.53,141200000.0
2008-03-10 03:55:00,206.53,206.57,206.53,206.57,204800000.0
2008-03-10 03:56:00,206.57,206.57,206.55,206.55,58500000.0
2008-03-10 03:57:00,206.55,206.57,206.55,206.55,154400000.0
2008-03-10 03:58:00,206.55,206.55,206.52,206.54,91200000.0
2008-03-10 03:59:00,206.54,206.54,206.52,206.52,83300000.0
2008-03-10 04:00:00,206.52,206.52,206.5,206.52,258200000.0
2008-03-10 04:01:00,206.52,206.52,206.48,206.5,231800000.0
2008-03-10 04:02:00,206.5,206.53,206.49,206.52,278600000.0
2008-03-10 04:03:00,206.52,206.53,206.51,206.51,181300000.0
2008-03-10 04:04:00,206.51,206.51,206.475,206.485,216900000.0
2008-03-10 04:05:00,206.485,206.5,206.43,206.45,215900000.0
2008-03-10 04:06:00,206.45,206.45,206.37,206.37,181600000.0
2008-03-10 04:07:00,206.37,206.37,206.31,206.37,210300000.0
2008-03-10 04:08:00,206.37,206.38,206.35,206.36,129500000.0
2008-03-10 04:09:00,206.36,206.36,206.295,206.32,291300000.0
2008-03-10 04:10:00,206.32,206.4,206.32,206.4,225000000.0
2008-03-10 04:11:00,206.4,206.41,206.38,206.4,214000000.0
2008-03-10 04:12:00,206.4,206.45,206.39,206.44,234100000.0
2008-03-10 04:13:00,206.44,206.44,206.38,206.39,164500000.0
2008-03-10 04:14:00,206.39,206.42,206.38,206.4,219200000.0
2008-03-10 04:15:00,206.4,206.44,206.4,206.43,181800000.0
2008-03-10 04:16:00,206.43,206.47,206.43,206.47,196000000.0
2008-03-10 04:17:00,206.48,206.49,206.45,206.45,234800000.0
2008-03-10 04:18:00,206.45,206.47,206.44,206.45,214800000.0
2008-03-10 04:19:00,206.45,206.46,206.44,206.46,77200000.0
2008-03-10 04:20:00,206.46,206.46,206.44,206.45,157500000.0
2008-03-10 04:21:00,206.46,206.46,206.45,206.46,177100000.0
2008-03-10 04:22:00,206.46,206.46,206.46,206.46,151200000.0
2008-03-10 04:23:00,206.46,206.46,206.455,206.455,82000000.0
2008-03-10 04:24:00,206.455,206.465,206.45,206.45,98000000.0
2008-03-10 04:25:00,206.45,206.47,206.44,206.46,155300000.0
2008-03-10 04:26:00,206.46,206.46,206.43,206.46,114400000.0
2008-03-10 04:27:00,206.46,206.47,206.43,206.43,196900000.0
2008-03-10 04:28:00,206.43,206.45,206.43,206.44,148100000.0
2008-03-10 04:29:00,206.44,206.44,206.41,206.41,141100000.0
2008-03-10 04:30:00,206.41,206.45,206.37,206.42,198700000.0
2008-03-10 04:31:00,206.42,206.47,206.42,206.47,154800000.0
2008-03-10 04:32:00,206.47,206.52,206.46,206.52,155600000.0
2008-03-10 04:33:00,206.52,206.52,206.5,206.51,189300000.0
2008-03-10 04:34:00,206.51,206.54,206.51,206.535,194100000.0
2008-03-10 04:35:00,206.535,206.59,206.53,206.59,126800000.0
2008-03-10 04:36:00,206.58,206.61,206.57,206.59,175500000.0
2008-03-10 04:37:00,206.59,206.61,206.59,206.61,157000000.0
2008-03-10 04:38:00,206.61,206.63,206.59,206.61,130300000.0
2008-03-10 04:39:00,206.61,206.65,206.61,206.63,146800000.0
2008-03-10 04:40:00,206.63,206.63,206.57,206.57,73600000.0
2008-03-10 04:41:00,206.57,206.6,206.56,206.58,121900000.0
2008-03-10 04:42:00,206.58,206.58,206.57,206.57,48400000.0
2008-03-10 04:43:00,206.57,206.57,206.57,206.57,56100000.0
2008-03-10 04:44:00,206.57,206.63,206.57,206.63,209900000.0
2008-03-10 04:45:00,206.63,206.66,206.63,206.64,242000000.0
2008-03-10 04:46:00,206.64,206.66,206.64,206.66,292300000.0
2008-03-10 04:47:00,206.66,206.66,206.6,206.6,218500000.0
2008-03-10 04:48:00,206.6,206.6,206.56,206.57,190100000.0
2008-03-10 04:49:00,206.57,206.6,206.56,206.6,112100000.0
2008-03-10 04:50:00,206.6,206.6,206.57,206.57,72500000.0
2008-03-10 04:51:00,206.57,206.59,206.57,206.57,116300000.0
2008-03-10 04:52:00,206.57,206.58,206.55,206.57,135100000.0
2008-03-10 04:53:00,206.57,206.57,206.57,206.57,59400000.0
2008-03-10 04:54:00,206.57,206.58,206.57,206.58,73900000.0
2008-03-10 04:55:00,206.58,206.59,206.58,206.59,52800000.0
2008-03-10 04:56:00,206.59,206.59,206.59,206.59,72600000.0
2008-03-10 04:57:00,206.59,206.59,206.57,206.57,109700000.0
2008-03-10 04:58:00,206.57,206.59,206.57,206.57,138800000.0
2008-03-10 04:59:00,206.57,206.57,206.55,206.55,198000000.0
2008-03-10 05:00:00,206.55,206.58,206.55,206.57,125200000.0
2008-03-10 05:01:00,206.57,206.58,206.57,206.57,62700000.0
2008-03-10 05:02:00,206.57,206.58,206.54,206.55,149400000.0
2008-03-10 05:03:00,206.55,206.55,206.51,206.51,134900000.0
2008-03-10 05:04:00,206.51,206.51,206.46,206.49,157900000.0
2008-03-10 05:05:00,206.49,206.58,206.49,206.52,281900000.0
2008-03-10 05:06:00,206.52,206.53,206.51,206.51,188800000.0
2008-03-10 05:07:00,206.51,206.52,206.51,206.51,91000000.0
2008-03-10 05:08:00,206.51,206.51,206.49,206.49,112700000.0
2008-03-10 05:09:00,206.49,206.5,206.47,206.48,138300000.0
2008-03-10 05:10:00,206.48,206.49,206.46,206.47,210300000.0
2008-03-10 05:11:00,206.47,206.49,206.47,206.49,130200000.0
2008-03-10 05:12:00,206.49,206.5,206.47,206.47,161800000.0
2008-03-10 05:13:00,206.47,206.49,206.46,206.49,176800000.0
2008-03-10 05:14:00,206.49,206.49,206.49,206.49,138700000.0
2008-03-10 05:15:00,206.49,206.49,206.45,206.48,205800000.0
2008-03-10 05:16:00,206.48,206.48,206.47,206.48,91500000.0
2008-03-10 05:17:00,206.48,206.49,206.46,206.47,155900000.0
2008-03-10 05:18:00,206.47,206.49,206.445,206.47,243100000.0
2008-03-10 05:19:00,206.47,206.47,206.47,206.47,97200000.0
2008-03-10 05:20:00,206.47,206.47,206.465,206.465,36000000.0
2008-03-10 05:21:00,206.465,206.475,206.46,206.465,97200000.0
2008-03-10 05:22:00,206.465,206.475,206.46,206.475,105400000.0
2008-03-10 05:23:00,206.475,206.475,206.455,206.46,44200000.0
2008-03-10 05:24:00,206.46,206.475,206.46,206.46,96900000.0
2008-03-10 05:25:00,206.46,206.52,206.46,206.52,133100000.0
2008-03-10 05:26:00,206.52,206.52,206.5,206.515,141600000.0
2008-03-10 05:27:00,206.515,206.53,206.51,206.51,145600000.0
2008-03-10 05:28:00,206.51,206.51,206.5,206.51,46500000.0
2008-03-10 05:29:00,206.51,206.51,206.51,206.51,27200000.0
2008-03-10 05:30:00,206.51,206.51,206.455,206.455,112900000.0
2008-03-10 05:31:00,206.455,206.455,206.405,206.425,173300000.0
2008-03-10 05:32:00,206.425,206.445,206.415,206.44,160900000.0
2008-03-10 05:33:00,206.44,206.44,206.4,206.405,116200000.0
2008-03-10 05:34:00,206.405,206.435,206.405,206.425,175300000.0
2008-03-10 05:35:00,206.425,206.455,206.405,206.445,169700000.0
2008-03-10 05:36:00,206.445,206.47,206.435,206.435,168800000.0
2008-03-10 05:37:00,206.435,206.46,206.415,206.435,180800000.0
2008-03-10 05:38:00,206.435,206.475,206.435,206.475,95100000.0
2008-03-10 05:39:00,206.475,206.475,206.395,206.425,177500000.0
2008-03-10 05:40:00,206.425,206.425,206.395,206.405,116800000.0
2008-03-10 05:41:00,206.405,206.405,206.395,206.395,67100000.0
2008-03-10 05:42:00,206.395,206.425,206.375,206.395,139800000.0
2008-03-10 05:43:00,206.395,206.395,206.335,206.365,198000000.0
2008-03-10 05:44:00,206.365,206.375,206.355,206.355,113800000.0
2008-03-10 05:45:00,206.355,206.365,206.335,206.355,189100000.0
2008-03-10 05:46:00,206.355,206.365,206.34,206.345,154200000.0
2008-03-10 05:47:00,206.345,206.345,206.325,206.335,131400000.0
2008-03-10 05:48:00,206.335,206.365,206.325,206.345,180200000.0
2008-03-10 05:49:00,206.345,206.355,206.325,206.355,113500000.0
2008-03-10 05:50:00,206.355,206.395,206.355,206.375,142000000.0
2008-03-10 05:51:00,206.375,206.395,206.365,206.375,125900000.0
2008-03-10 05:52:00,206.38,206.405,206.375,206.375,149100000.0
2008-03-10 05:53:00,206.375,206.375,206.335,206.375,202800000.0
2008-03-10 05:54:00,206.375,206.385,206.355,206.375,118200000.0
2008-03-10 05:55:00,206.375,206.405,206.375,206.395,106000000.0
2008-03-10 05:56:00,206.395,206.415,206.375,206.375,141300000.0
2008-03-10 05:57:00,206.375,206.375,206.375,206.375,71500000.0
2008-03-10 05:58:00,206.375,206.395,206.355,206.365,125600000.0
2008-03-10 05:59:00,206.365,206.375,206.345,206.355,193200000.0
2008-03-10 06:00:00,206.355,206.355,206.355,206.355,72600000.0
2008-03-10 06:01:00,206.355,206.355,206.335,206.355,146800000.0
2008-03-10 06:02:00,206.355,206.365,206.345,206.345,83300000.0
2008-03-10 06:03:00,206.345,206.365,206.345,206.345,114200000.0
2008-03-10 06:04:00,206.345,206.355,206.335,206.355,185800000.0
2008-03-10 06:05:00,206.355,206.375,206.345,206.345,95100000.0
2008-03-10 06:06:00,206.345,206.355,206.325,206.325,159500000.0
2008-03-10 06:07:00,206.325,206.325,206.27,206.29,153400000.0
2008-03-10 06:08:00,206.29,206.305,206.28,206.295,152500000.0
2008-03-10 06:09:00,206.295,206.325,206.28,206.325,157800000.0
2008-03-10 06:10:00,206.325,206.325,206.285,206.285,157800000.0
2008-03-10 06:11:00,206.285,206.305,206.285,206.285,177000000.0
2008-03-10 06:12:00,206.285,206.305,206.285,206.295,136300000.0
2008-03-10 06:13:00,206.285,206.285,206.285,206.285,22000000.0
2008-03-10 06:14:00,206.285,206.3,206.285,206.29,127600000.0
2008-03-10 06:15:00,206.29,206.305,206.29,206.305,140200000.0
2008-03-10 06:16:00,206.305,206.305,206.295,206.305,107800000.0
2008-03-10 06:17:00,206.305,206.365,206.305,206.325,145900000.0
2008-03-10 06:18:00,206.325,206.355,206.315,206.345,193100000.0
2008-03-10 06:19:00,206.345,206.365,206.325,206.355,192800000.0
2008-03-10 06:20:00,206.355,206.355,206.32,206.32,95600000.0
2008-03-10 06:21:00,206.32,206.355,206.32,206.355,86900000.0
2008-03-10 06:22:00,206.355,206.405,206.355,206.375,185000000.0
2008-03-10 06:23:00,206.375,206.395,206.365,206.395,126800000.0
2008-03-10 06:24:00,206.405,206.405,206.385,206.405,155500000.0
2008-03-10 06:25:00,206.405,206.465,206.385,206.445,207700000.0
2008-03-10 06:26:00,206.445,206.455,206.435,206.445,144100000.0
2008-03-10 06:27:00,206.445,206.52,206.445,206.51,142900000.0
2008-03-10 06:28:00,206.51,206.525,206.495,206.525,105600000.0
2008-03-10 06:29:00,206.525,206.525,206.485,206.495,150900000.0
2008-03-10 06:30:00,206.495,206.505,206.495,206.505,125400000.0
2008-03-10 06:31:00,206.505,206.505,206.445,206.475,178900000.0
2008-03-10 06:32:00,206.475,206.505,206.455,206.505,168900000.0
2008-03-10 06:33:00,206.505,206.505,206.465,206.485,145600000.0
2008-03-10 06:34:00,206.485,206.485,206.465,206.465,131000000.0
2008-03-10 06:35:00,206.465,206.465,206.395,206.395,203900000.0
2008-03-10 06:36:00,206.395,206.415,206.38,206.38,175300000.0
2008-03-10 06:37:00,206.385,206.385,206.34,206.375,200300000.0
2008-03-10 06:38:00,206.375,206.375,206.325,206.355,197700000.0
2008-03-10 06:39:00,206.355,206.395,206.355,206.385,136300000.0
2008-03-10 06:40:00,206.385,206.405,206.375,206.38,172200000.0
2008-03-10 06:41:00,206.38,206.405,206.365,206.365,170200000.0
2008-03-10 06:42:00,206.365,206.37,206.34,206.365,135200000.0
2008-03-10 06:43:00,206.365,206.38,206.365,206.38,86000000.0
2008-03-10 06:44:00,206.38,206.385,206.36,206.375,125200000.0
2008-03-10 06:45:00,206.385,206.415,206.385,206.395,123900000.0
2008-03-10 06:46:00,206.395,206.435,206.395,206.425,168100000.0
2008-03-10 06:47:00,206.425,206.435,206.415,206.435,79600000.0
2008-03-10 06:48:00,206.435,206.435,206.435,206.435,101200000.0
2008-03-10 06:49:00,206.435,206.435,206.435,206.435,84700000.0
2008-03-10 06:50:00,206.435,206.435,206.415,206.425,129000000.0
2008-03-10 06:51:00,206.425,206.425,206.375,206.375,151000000.0
2008-03-10 06:52:00,206.375,206.385,206.375,206.375,208300000.0
2008-03-10 06:53:00,206.385,206.385,206.37,206.375,67300000.0
2008-03-10 06:54:00,206.375,206.405,206.375,206.385,122100000.0
2008-03-10 06:55:00,206.385,206.405,206.375,206.405,124000000.0
2008-03-10 06:56:00,206.405,206.405,206.395,206.395,100100000.0
2008-03-10 06:57:00,206.395,206.395,206.365,206.375,172500000.0
2008-03-10 06:58:00,206.375,206.375,206.355,206.365,130300000.0
2008-03-10 06:59:00,206.355,206.375,206.325,206.325,219100000.0
2008-03-10 07:00:00,206.325,206.325,206.225,206.265,232100000.0
2008-03-10 07:01:00,206.265,206.265,206.205,206.225,205000000.0
2008-03-10 07:02:00,206.225,206.255,206.225,206.255,132900000.0
2008-03-10 07:03:00,206.255,206.295,206.255,206.295,196300000.0
2008-03-10 07:04:00,206.295,206.295,206.275,206.285,137000000.0
2008-03-10 07:05:00,206.285,206.295,206.245,206.265,129500000.0
2008-03-10 07:06:00,206.265,206.275,206.255,206.255,151600000.0
2008-03-10 07:07:00,206.255,206.255,206.2,206.205,130400000.0
2008-03-10 07:08:00,206.205,206.285,206.205,206.285,161600000.0
2008-03-10 07:09:00,206.285,206.305,206.275,206.295,109500000.0
2008-03-10 07:10:00,206.295,206.305,206.275,206.285,181500000.0
2008-03-10 07:11:00,206.285,206.305,206.285,206.295,77800000.0
2008-03-10 07:12:00,206.295,206.385,206.295,206.375,208600000.0
2008-03-10 07:13:00,206.375,206.375,206.355,206.355,164200000.0
2008-03-10 07:14:00,206.355,206.355,206.285,206.325,226600000.0
2008-03-10 07:15:00,206.325,206.33,206.265,206.285,197700000.0
2008-03-10 07:16:00,206.285,206.3,206.28,206.3,90700000.0
2008-03-10 07:17:00,206.3,206.3,206.28,206.28,104600000.0
2008-03-10 07:18:00,206.28,206.28,206.26,206.28,114100000.0
2008-03-10 07:19:00,206.28,206.28,206.24,206.25,142900000.0
2008-03-10 07:20:00,206.25,206.26,206.195,206.22,167500000.0
2008-03-10 07:21:00,206.22,206.245,206.185,206.185,217700000.0
2008-03-10 07:22:00,206.185,206.205,206.165,206.165,177100000.0
2008-03-10 07:23:00,206.165,206.185,206.105,206.165,237100000.0
2008-03-10 07:24:00,206.165,206.165,206.075,206.075,225700000.0
2008-03-10 07:25:00,206.075,206.1,206.065,206.095,250100000.0
2008-03-10 07:26:00,206.095,206.135,206.075,206.085,284800000.0
2008-03-10 07:27:00,206.085,206.13,206.085,206.13,297300000.0
2008-03-10 07:28:00,206.13,206.13,206.08,206.085,266000000.0
2008-03-10 07:29:00,206.075,206.08,206.015,206.055,243700000.0
2008-03-10 07:30:00,206.055,206.11,206.055,206.105,182700000.0
2008-03-10 07:31:00,206.105,206.13,206.075,206.13,195500000.0
2008-03-10 07:32:00,206.13,206.13,206.11,206.12,122700000.0
2008-03-10 07:33:00,206.12,206.18,206.12,206.17,158500000.0
2008-03-10 07:34:00,206.17,206.17,206.115,206.135,144700000.0
2008-03-10 07:35:00,206.135,206.21,206.115,206.16,141300000.0
2008-03-10 07:36:00,206.16,206.17,206.145,206.145,134400000.0
2008-03-10 07:37:00,206.145,206.165,206.145,206.145,133300000.0
2008-03-10 07:38:00,206.145,206.145,206.11,206.125,142000000.0
2008-03-10 07:39:00,206.125,206.13,206.095,206.095,136000000.0
2008-03-10 07:40:00,206.095,206.1,206.08,206.1,110600000.0
2008-03-10 07:41:00,206.1,206.1,206.08,206.09,116500000.0
2008-03-10 07:42:00,206.09,206.095,206.055,206.075,112500000.0
2008-03-10 07:43:00,206.075,206.075,206.035,206.045,169600000.0
2008-03-10 07:44:00,206.045,206.065,206.005,206.005,146400000.0
2008-03-10 07:45:00,206.005,206.01,205.88,205.915,330300000.0
2008-03-10 07:46:00,205.915,205.935,205.835,205.84,307100000.0
2008-03-10 07:47:00,205.84,205.895,205.75,205.79,313700000.0
2008-03-10 07:48:00,205.79,205.85,205.78,205.83,158400000.0
2008-03-10 07:49:00,205.835,205.845,205.82,205.835,163200000.0
2008-03-10 07:50:00,205.835,205.845,205.785,205.795,212400000.0
2008-03-10 07:51:00,205.795,205.815,205.79,205.815,210900000.0
2008-03-10 07:52:00,205.815,205.875,205.815,205.86,199000000.0
2008-03-10 07:53:00,205.86,205.875,205.825,205.825,174700000.0
2008-03-10 07:54:00,205.825,205.87,205.82,205.85,166900000.0
2008-03-10 07:55:00,205.87,205.87,205.805,205.835,198800000.0
2008-03-10 07:56:00,205.835,205.885,205.83,205.885,198200000.0
2008-03-10 07:57:00,205.885,205.91,205.88,205.91,120900000.0
2008-03-10 07:58:00,205.91,205.95,205.91,205.93,127700000.0
2008-03-10 07:59:00,205.93,205.94,205.84,205.87,174200000.0
2008-03-10 08:00:00,205.87,205.875,205.815,205.82,203700000.0
2008-03-10 08:01:00,205.82,205.82,205.78,205.795,178000000.0
2008-03-10 08:02:00,205.8,205.855,205.8,205.855,195500000.0
2008-03-10 08:03:00,205.855,205.915,205.85,205.895,150100000.0
2008-03-10 08:04:00,205.895,205.925,205.895,205.915,134700000.0
2008-03-10 08:05:00,205.915,205.975,205.915,205.955,177500000.0
2008-03-10 08:06:00,205.955,205.97,205.95,205.97,111300000.0
2008-03-10 08:07:00,205.98,206.005,205.955,205.955,164600000.0
2008-03-10 08:08:00,205.96,205.96,205.915,205.925,234100000.0
2008-03-10 08:09:00,205.925,205.975,205.92,205.955,224300000.0
2008-03-10 08:10:00,205.955,205.955,205.875,205.875,233000000.0
2008-03-10 08:11:00,205.875,205.875,205.76,205.765,231400000.0
2008-03-10 08:12:00,205.76,205.785,205.72,205.765,260300000.0
2008-03-10 08:13:00,205.765,205.775,205.74,205.775,266100000.0
2008-03-10 08:14:00,205.775,205.775,205.74,205.74,234300000.0
2008-03-10 08:15:00,205.74,205.795,205.74,205.795,265400000.0
2008-03-10 08:16:00,205.795,205.86,205.785,205.86,245700000.0
2008-03-10 08:17:00,205.86,205.86,205.84,205.845,124200000.0
2008-03-10 08:18:00,205.845,205.87,205.845,205.87,138700000.0
2008-03-10 08:19:00,205.87,205.87,205.835,205.835,170500000.0
2008-03-10 08:20:00,205.85,205.865,205.845,205.845,86700000.0
2008-03-10 08:21:00,205.845,205.86,205.845,205.855,64300000.0
2008-03-10 08:22:00,205.855,205.865,205.835,205.845,114400000.0
2008-03-10 08:23:00,205.845,205.87,205.845,205.865,104400000.0
2008-03-10 08:24:00,205.865,205.875,205.855,205.855,88800000.0
2008-03-10 08:25:00,205.855,205.855,205.8,205.805,174400000.0
2008-03-10 08:26:00,205.8,205.825,205.78,205.82,263600000.0
2008-03-10 08:27:00,205.82,205.82,205.79,205.8,217500000.0
2008-03-10 08:28:00,205.805,205.805,205.71,205.71,240500000.0
2008-03-10 08:29:00,205.71,205.765,205.71,205.745,290500000.0
2008-03-10 08:30:00,205.745,205.785,205.725,205.765,209300000.0
2008-03-10 08:31:00,205.765,205.82,205.765,205.795,136600000.0
2008-03-10 08:32:00,205.795,205.82,205.785,205.785,137700000.0
2008-03-10 08:33:00,205.785,205.795,205.76,205.76,94200000.0
2008-03-10 08:34:00,205.76,205.79,205.75,205.78,158800000.0
2008-03-10 08:35:00,205.78,205.8,205.78,205.785,96500000.0
2008-03-10 08:36:00,205.785,205.8,205.77,205.785,120500000.0
2008-03-10 08:37:00,205.785,205.785,205.765,205.765,167000000.0
2008-03-10 08:38:00,205.765,205.765,205.7,205.7,173800000.0
2008-03-10 08:39:00,205.7,205.705,205.7,205.7,75800000.0
2008-03-10 08:40:00,205.7,205.7,205.645,205.665,169200000.0
2008-03-10 08:41:00,205.665,205.665,205.645,205.645,207900000.0
2008-03-10 08:42:00,205.645,205.66,205.505,205.505,214400000.0
2008-03-10 08:43:00,205.515,205.525,205.495,205.515,208900000.0
2008-03-10 08:44:00,205.515,205.555,205.495,205.545,234900000.0
2008-03-10 08:45:00,205.545,205.62,205.545,205.575,162484000.0
2008-03-10 08:46:00,205.575,205.605,205.545,205.595,134652000.0
2008-03-10 08:47:00,205.595,205.635,205.57,205.575,195908000.0
2008-03-10 08:48:00,205.575,205.62,205.56,205.565,150476000.0
2008-03-10 08:49:00,205.565,205.605,205.56,205.58,135052000.0
2008-03-10 08:50:00,205.575,205.58,205.44,205.44,172592000.0
2008-03-10 08:51:00,205.44,205.5,205.42,205.475,156132000.0
2008-03-10 08:52:00,205.475,205.475,205.39,205.445,138016000.0
2008-03-10 08:53:00,205.445,205.485,205.365,205.41,122688000.0
2008-03-10 08:54:00,205.41,205.52,205.41,205.49,99620000.0
2008-03-10 08:55:00,205.49,205.525,205.445,205.445,119568000.0
2008-03-10 08:56:00,205.45,205.545,205.45,205.545,213832000.0
2008-03-10 08:57:00,205.535,205.56,205.51,205.535,152236000.0
2008-03-10 08:58:00,205.535,205.685,205.52,205.685,262160000.0
2008-03-10 08:59:00,205.685,205.75,205.68,205.74,200008000.0
2008-03-10 09:00:00,205.74,205.765,205.685,205.71,275928000.0
2008-03-10 09:01:00,205.71,205.715,205.7,205.715,154940000.0
2008-03-10 09:02:00,205.715,205.725,205.66,205.675,304508000.0
2008-03-10 09:03:00,205.675,205.675,205.595,205.605,293800000.0
2008-03-10 09:04:00,205.605,205.65,205.595,205.635,292272000.0
2008-03-10 09:05:00,205.635,205.645,205.61,205.635,265272000.0
2008-03-10 09:06:00,205.63,205.675,205.63,205.665,258700000.0
2008-03-10 09:07:00,205.65,205.665,205.63,205.635,346440000.0
2008-03-10 09:08:00,205.625,205.655,205.605,205.625,396600000.0
2008-03-10 09:09:00,205.615,205.625,205.555,205.565,503500000.0
2008-03-10 09:10:00,205.565,205.59,205.495,205.495,369700000.0
2008-03-10 09:11:00,205.495,205.51,205.365,205.365,436300000.0
2008-03-10 09:12:00,205.365,205.4,205.355,205.365,294000000.0
2008-03-10 09:13:00,205.365,205.455,205.365,205.435,309580000.0
2008-03-10 09:14:00,205.435,205.515,205.435,205.505,252600000.0
2008-03-10 09:15:00,205.51,205.525,205.43,205.43,262160000.0
2008-03-10 09:16:00,205.425,205.445,205.365,205.37,330440000.0
2008-03-10 09:17:00,205.37,205.39,205.305,205.335,407260000.0
2008-03-10 09:18:00,205.335,205.41,205.315,205.39,386600000.0
2008-03-10 09:19:00,205.39,205.395,205.365,205.395,296100000.0
2008-03-10 09:20:00,205.395,205.415,205.385,205.405,246400000.0
2008-03-10 09:21:00,205.405,205.435,205.395,205.415,189000000.0
2008-03-10 09:22:00,205.415,205.495,205.415,205.495,426000000.0
2008-03-10 09:23:00,205.495,205.505,205.465,205.485,251600000.0
2008-03-10 09:24:00,205.485,205.495,205.425,205.425,641600000.0
2008-03-10 09:25:00,205.425,205.455,205.395,205.44,532600000.0
2008-03-10 09:26:00,205.44,205.605,205.44,205.575,481200000.0
2008-03-10 09:27:00,205.575,205.685,205.575,205.685,498300000.0
2008-03-10 09:28:00,205.68,205.72,205.635,205.69,389400000.0
2008-03-10 09:29:00,205.695,205.735,205.665,205.725,540900000.0
2008-03-10 09:30:00,205.725,205.89,205.725,205.87,278700000.0
2008-03-10 09:31:00,205.87,205.87,205.785,205.83,390400000.0
2008-03-10 09:32:00,205.815,205.84,205.78,205.795,198400000.0
2008-03-10 09:33:00,205.795,205.81,205.755,205.765,465600000.0
2008-03-10 09:34:00,205.765,205.83,205.765,205.795,481600000.0
2008-03-10 09:35:00,205.795,205.84,205.785,205.8,234400000.0
2008-03-10 09:36:00,205.8,205.805,205.735,205.735,248800000.0
2008-03-10 09:37:00,205.735,205.765,205.73,205.755,240800000.0
2008-03-10 09:38:00,205.755,205.775,205.74,205.74,406000000.0
2008-03-10 09:39:00,205.74,205.815,205.74,205.815,330800000.0
2008-03-10 09:40:00,205.815,205.845,205.8,205.845,144400000.0
2008-03-10 09:41:00,205.845,205.89,205.835,205.86,214200000.0
2008-03-10 09:42:00,205.86,205.9,205.805,205.89,294400000.0
2008-03-10 09:43:00,205.89,205.89,205.8,205.83,214800000.0
2008-03-10 09:44:00,205.83,205.88,205.825,205.84,329600000.0
2008-03-10 09:45:00,205.84,205.85,205.805,205.85,314000000.0
2008-03-10 09:46:00,205.85,205.885,205.81,205.87,281200000.0
2008-03-10 09:47:00,205.87,205.885,205.835,205.87,347200000.0
2008-03-10 09:48:00,205.87,205.925,205.835,205.925,277600000.0
2008-03-10 09:49:00,205.925,205.945,205.86,205.87,264800000.0
2008-03-10 09:50:00,205.87,205.89,205.82,205.82,126600000.0
2008-03-10 09:51:00,205.835,205.87,205.805,205.83,200400000.0
2008-03-10 09:52:00,205.83,205.86,205.83,205.835,90400000.0
2008-03-10 09:53:00,205.835,205.88,205.835,205.88,57200000.0
2008-03-10 09:54:00,205.89,205.895,205.825,205.825,43200000.0
2008-03-10 09:55:00,205.815,205.82,205.795,205.81,54000000.0
2008-03-10 09:56:00,205.81,205.84,205.805,205.84,65800000.0
2008-03-10 09:57:00,205.84,205.96,205.84,205.95,128400000.0
2008-03-10 09:58:00,205.95,205.96,205.905,205.92,238800000.0
2008-03-10 09:59:00,205.92,205.96,205.895,205.94,230800000.0
2008-03-10 10:00:00,205.94,205.965,205.9,205.94,120000000.0
2008-03-10 10:01:00,205.94,205.94,205.895,205.92,480400000.0
2008-03-10 10:02:00,205.92,205.97,205.92,205.955,574600000.0
2008-03-10 10:03:00,205.955,206.055,205.955,206.055,251600000.0
2008-03-10 10:04:00,206.055,206.1,206.035,206.1,107600000.0
2008-03-10 10:05:00,206.115,206.15,206.115,206.15,52200000.0
2008-03-10 10:06:00,206.15,206.33,206.15,206.24,214800000.0
2008-03-10 10:07:00,206.23,206.36,206.22,206.32,179600000.0
2008-03-10 10:08:00,206.32,206.415,206.29,206.35,191400000.0
2008-03-10 10:09:00,206.345,206.345,206.27,206.27,209700000.0
2008-03-10 10:10:00,206.29,206.35,206.29,206.33,188600000.0
2008-03-10 10:11:00,206.33,206.34,206.265,206.275,184800000.0
2008-03-10 10:12:00,206.275,206.31,206.255,206.28,178600000.0
2008-03-10 10:13:00,206.28,206.295,206.26,206.26,157200000.0
2008-03-10 10:14:00,206.26,206.26,206.22,206.24,145400000.0
2008-03-10 10:15:00,206.245,206.28,206.215,206.26,193200000.0
2008-03-10 10:16:00,206.26,206.29,206.26,206.265,343600000.0
2008-03-10 10:17:00,206.265,206.285,206.245,206.265,229100000.0
2008-03-10 10:18:00,206.265,206.275,206.24,206.25,374400000.0
2008-03-10 10:19:00,206.25,206.255,206.21,206.215,194700000.0
2008-03-10 10:20:00,206.215,206.23,206.21,206.21,318000000.0
2008-03-10 10:21:00,206.21,206.265,206.18,206.255,190300000.0
2008-03-10 10:22:00,206.245,206.26,206.22,206.235,200200000.0
2008-03-10 10:23:00,206.235,206.255,206.215,206.25,191000000.0
2008-03-10 10:24:00,206.25,206.275,206.195,206.21,149600000.0
2008-03-10 10:25:00,206.21,206.21,206.19,206.2,176100000.0
2008-03-10 10:26:00,206.2,206.205,206.125,206.155,179200000.0
2008-03-10 10:27:00,206.14,206.155,206.105,206.105,194600000.0
2008-03-10 10:28:00,206.105,206.12,205.985,206.005,134800000.0
2008-03-10 10:29:00,206.005,206.06,205.995,206.015,179100000.0
2008-03-10 10:30:00,206.015,206.05,205.975,205.975,177900000.0
2008-03-10 10:31:00,205.98,206.03,205.965,206.02,196700000.0
2008-03-10 10:32:00,206.025,206.055,206.015,206.04,162100000.0
2008-03-10 10:33:00,206.04,206.095,206.035,206.075,208200000.0
2008-03-10 10:34:00,206.075,206.105,206.055,206.105,182900000.0
2008-03-10 10:35:00,206.105,206.155,206.095,206.12,196500000.0
2008-03-10 10:36:00,206.12,206.14,206.09,206.14,175900000.0
2008-03-10 10:37:00,206.14,206.235,206.14,206.15,191000000.0
2008-03-10 10:38:00,206.15,206.17,206.13,206.135,166200000.0
2008-03-10 10:39:00,206.135,206.155,206.08,206.09,179200000.0
2008-03-10 10:40:00,206.085,206.11,206.06,206.09,183200000.0
2008-03-10 10:41:00,206.09,206.115,206.09,206.09,177000000.0
2008-03-10 10:42:00,206.09,206.09,206.075,206.08,173000000.0
2008-03-10 10:43:00,206.08,206.09,206.01,206.01,335400000.0
2008-03-10 10:44:00,206.01,206.015,205.89,205.915,274600000.0
2008-03-10 10:45:00,205.92,206.04,205.92,205.98,203200000.0
2008-03-10 10:46:00,205.98,206.07,205.92,206.07,179700000.0
2008-03-10 10:47:00,206.07,206.15,206.01,206.02,204200000.0
2008-03-10 10:48:00,206.03,206.06,206.03,206.05,61500000.0
2008-03-10 10:49:00,205.985,205.985,205.88,205.89,149300000.0
2008-03-10 10:50:00,205.89,205.935,205.865,205.865,268100000.0
2008-03-10 10:51:00,205.875,205.875,205.815,205.82,190800000.0
2008-03-10 10:52:00,205.82,205.825,205.745,205.795,156200000.0
2008-03-10 10:53:00,205.795,205.81,205.78,205.8,104500000.0
2008-03-10 10:54:00,205.8,205.805,205.77,205.78,81100000.0
2008-03-10 10:55:00,205.765,205.8,205.76,205.765,132400000.0
2008-03-10 10:56:00,205.765,205.825,205.76,205.82,126800000.0
2008-03-10 10:57:00,205.82,205.835,205.765,205.77,135100000.0
2008-03-10 10:58:00,205.77,205.785,205.75,205.785,171800000.0
2008-03-10 10:59:00,205.785,205.79,205.72,205.72,196000000.0
2008-03-10 11:00:00,205.72,205.81,205.695,205.8,146000000.0
2008-03-10 11:01:00,205.8,205.8,205.72,205.785,194800000.0
2008-03-10 11:02:00,205.79,205.86,205.79,205.83,174100000.0
2008-03-10 11:03:00,205.83,205.845,205.76,205.79,311700000.0
2008-03-10 11:04:00,205.79,205.85,205.78,205.815,185100000.0
2008-03-10 11:05:00,205.815,205.83,205.74,205.74,204700000.0
2008-03-10 11:06:00,205.745,205.76,205.725,205.74,367700000.0
2008-03-10 11:07:00,205.74,205.78,205.725,205.76,326700000.0
2008-03-10 11:08:00,205.76,205.78,205.73,205.76,393200000.0
2008-03-10 11:09:00,205.76,205.8,205.75,205.79,349400000.0
2008-03-10 11:10:00,205.79,205.83,205.78,205.805,185100000.0
2008-03-10 11:11:00,205.805,205.805,205.7,205.705,271500000.0
2008-03-10 11:12:00,205.695,205.7,205.64,205.675,381200000.0
2008-03-10 11:13:00,205.675,205.695,205.64,205.675,206700000.0
2008-03-10 11:14:00,205.68,205.715,205.65,205.695,223300000.0
2008-03-10 11:15:00,205.7,205.78,205.7,205.77,199000000.0
2008-03-10 11:16:00,205.77,205.79,205.725,205.73,197200000.0
2008-03-10 11:17:00,205.73,205.81,205.73,205.75,186200000.0
2008-03-10 11:18:00,205.75,205.77,205.735,205.735,186100000.0
2008-03-10 11:19:00,205.73,205.785,205.7,205.765,208300000.0
2008-03-10 11:20:00,205.78,205.79,205.755,205.77,161800000.0
2008-03-10 11:21:00,205.77,205.865,205.77,205.865,171600000.0
2008-03-10 11:22:00,205.88,205.935,205.865,205.935,172300000.0
2008-03-10 11:23:00,205.94,205.945,205.86,205.865,178200000.0
2008-03-10 11:24:00,205.865,205.87,205.86,205.865,200600000.0
2008-03-10 11:25:00,205.865,205.895,205.865,205.88,197200000.0
2008-03-10 11:26:00,205.885,205.925,205.885,205.895,189600000.0
2008-03-10 11:27:00,205.895,205.925,205.87,205.915,167500000.0
2008-03-10 11:28:00,205.915,205.925,205.855,205.865,131900000.0
2008-03-10 11:29:00,205.865,205.885,205.73,205.75,181300000.0
2008-03-10 11:30:00,205.75,205.97,205.74,205.97,308200000.0
2008-03-10 11:31:00,205.98,206.095,205.975,205.995,287500000.0
2008-03-10 11:32:00,205.995,206.06,205.995,206.03,224400000.0
2008-03-10 11:33:00,206.03,206.03,205.975,205.995,250000000.0
2008-03-10 11:34:00,205.995,206.06,205.98,205.985,300400000.0
2008-03-10 11:35:00,205.985,206.01,205.875,205.88,363000000.0
2008-03-10 11:36:00,205.88,205.895,205.855,205.88,251900000.0
2008-03-10 11:37:00,205.88,205.97,205.88,205.91,415900000.0
2008-03-10 11:38:00,205.91,205.93,205.88,205.91,406800000.0
2008-03-10 11:39:00,205.91,205.93,205.91,205.92,247200000.0
2008-03-10 11:40:00,205.92,205.945,205.91,205.93,372700000.0
2008-03-10 11:41:00,205.93,205.955,205.885,205.885,189800000.0
2008-03-10 11:42:00,205.885,205.885,205.805,205.83,273900000.0
2008-03-10 11:43:00,205.83,205.83,205.765,205.775,294400000.0
2008-03-10 11:44:00,205.755,205.795,205.725,205.795,397600000.0
2008-03-10 11:45:00,205.795,205.815,205.77,205.815,412000000.0
2008-03-10 11:46:00,205.815,205.92,205.81,205.92,327600000.0
2008-03-10 11:47:00,205.92,205.935,205.82,205.88,295600000.0
2008-03-10 11:48:00,205.88,205.93,205.87,205.92,389300000.0
2008-03-10 11:49:00,205.91,205.94,205.905,205.93,190300000.0
2008-03-10 11:50:00,205.93,205.935,205.9,205.915,352000000.0
2008-03-10 11:51:00,205.905,205.965,205.9,205.945,195000000.0
2008-03-10 11:52:00,205.945,206.0,205.93,205.97,213700000.0
2008-03-10 11:53:00,205.97,205.98,205.885,205.96,259700000.0
2008-03-10 11:54:00,205.97,206.005,205.96,205.98,512200000.0
2008-03-10 11:55:00,205.98,205.99,205.895,205.91,184100000.0
2008-03-10 11:56:00,205.91,205.915,205.855,205.875,318400000.0
2008-03-10 11:57:00,205.875,205.88,205.84,205.84,197500000.0
2008-03-10 11:58:00,205.84,205.84,205.75,205.755,228500000.0
2008-03-10 11:59:00,205.755,205.755,205.725,205.725,226000000.0
2008-03-10 12:00:00,205.725,205.76,205.725,205.735,175300000.0
2008-03-10 12:01:00,205.735,205.81,205.735,205.8,180900000.0
2008-03-10 12:02:00,205.805,205.83,205.775,205.825,217400000.0
2008-03-10 12:03:00,205.825,205.87,205.82,205.84,188600000.0
2008-03-10 12:04:00,205.85,205.88,205.85,205.88,211200000.0
2008-03-10 12:05:00,205.88,206.0,205.86,205.97,367800000.0
2008-03-10 12:06:00,205.97,205.98,205.945,205.945,327100000.0
2008-03-10 12:07:00,205.945,205.98,205.945,205.98,533700000.0
2008-03-10 12:08:00,205.98,205.98,205.93,205.95,581900000.0
2008-03-10 12:09:00,205.95,205.985,205.94,205.94,375200000.0
2008-03-10 12:10:00,205.94,206.02,205.935,205.98,445800000.0
2008-03-10 12:11:00,205.98,206.15,205.98,206.15,230400000.0
2008-03-10 12:12:00,206.15,206.15,206.085,206.14,388700000.0
2008-03-10 12:13:00,206.14,206.15,206.055,206.055,398100000.0
2008-03-10 12:14:00,206.055,206.15,206.04,206.15,494400000.0
2008-03-10 12:15:00,206.13,206.17,206.11,206.14,294400000.0
2008-03-10 12:16:00,206.14,206.16,206.1,206.1,210700000.0
2008-03-10 12:17:00,206.1,206.115,206.05,206.055,274300000.0
2008-03-10 12:18:00,206.05,206.09,206.02,206.08,272400000.0
2008-03-10 12:19:00,206.085,206.12,206.02,206.08,350500000.0
2008-03-10 12:20:00,206.08,206.085,206.03,206.065,211200000.0
2008-03-10 12:21:00,206.065,206.21,206.065,206.16,212300000.0
2008-03-10 12:22:00,206.16,206.29,206.125,206.275,388700000.0
2008-03-10 12:23:00,206.275,206.36,206.265,206.34,342700000.0
2008-03-10 12:24:00,206.345,206.405,206.33,206.355,415600000.0
2008-03-10 12:25:00,206.355,206.525,206.355,206.52,263200000.0
2008-03-10 12:26:00,206.52,206.52,206.42,206.435,239500000.0
2008-03-10 12:27:00,206.435,206.5,206.43,206.46,189200000.0
2008-03-10 12:28:00,206.46,206.505,206.41,206.415,228300000.0
2008-03-10 12:29:00,206.415,206.435,206.33,206.34,304800000.0
2008-03-10 12:30:00,206.34,206.34,206.29,206.3,327300000.0
2008-03-10 12:31:00,206.3,206.32,206.17,206.17,385200000.0
2008-03-10 12:32:00,206.17,206.21,206.17,206.21,640000000.0
2008-03-10 12:33:00,206.19,206.26,206.18,206.23,284600000.0
2008-03-10 12:34:00,206.23,206.255,206.215,206.24,355200000.0
2008-03-10 12:35:00,206.24,206.27,206.23,206.26,416300000.0
2008-03-10 12:36:00,206.26,206.29,206.21,206.26,341200000.0
2008-03-10 12:37:00,206.26,206.35,206.26,206.35,445200000.0
2008-03-10 12:38:00,206.35,206.41,206.31,206.405,355300000.0
2008-03-10 12:39:00,206.405,206.42,206.33,206.33,267100000.0
2008-03-10 12:40:00,206.345,206.38,206.33,206.34,569100000.0
2008-03-10 12:41:00,206.34,206.38,206.33,206.38,413100000.0
2008-03-10 12:42:00,206.37,206.38,206.35,206.38,253700000.0
2008-03-10 12:43:00,206.38,206.425,206.37,206.405,301000000.0
2008-03-10 12:44:00,206.41,206.43,206.365,206.38,257000000.0
2008-03-10 12:45:00,206.38,206.38,206.305,206.31,370900000.0
2008-03-10 12:46:00,206.31,206.32,206.29,206.29,557200000.0
2008-03-10 12:47:00,206.29,206.36,206.28,206.36,306000000.0
2008-03-10 12:48:00,206.36,206.43,206.33,206.43,704400000.0
2008-03-10 12:49:00,206.43,206.485,206.425,206.43,368400000.0
2008-03-10 12:50:00,206.415,206.44,206.395,206.395,490100000.0
2008-03-10 12:51:00,206.395,206.395,206.34,206.36,368000000.0
2008-03-10 12:52:00,206.36,206.36,206.29,206.29,357200000.0
2008-03-10 12:53:00,206.29,206.29,206.26,206.28,287000000.0
2008-03-10 12:54:00,206.28,206.32,206.24,206.255,391200000.0
2008-03-10 12:55:00,206.255,206.395,206.24,206.38,357200000.0
2008-03-10 12:56:00,206.38,206.39,206.34,206.365,451800000.0
2008-03-10 12:57:00,206.36,206.36,206.32,206.32,755300000.0
2008-03-10 12:58:00,206.32,206.32,206.25,206.31,348700000.0
2008-03-10 12:59:00,206.3,206.32,206.3,206.3,272800000.0
2008-03-10 13:00:00,206.3,206.325,206.28,206.32,449900000.0
2008-03-10 13:01:00,206.32,206.36,206.305,206.31,229600000.0
2008-03-10 13:02:00,206.31,206.335,206.26,206.27,340300000.0
2008-03-10 13:03:00,206.27,206.28,206.19,206.19,271700000.0
2008-03-10 13:04:00,206.19,206.235,206.145,206.215,343900000.0
2008-03-10 13:05:00,206.215,206.235,206.18,206.18,335400000.0
2008-03-10 13:06:00,206.18,206.205,206.15,206.155,521100000.0
2008-03-10 13:07:00,206.155,206.285,206.145,206.285,327800000.0
2008-03-10 13:08:00,206.285,206.285,206.21,206.275,215600000.0
2008-03-10 13:09:00,206.265,206.285,206.245,206.25,234000000.0
2008-03-10 13:10:00,206.25,206.315,206.245,206.27,175100000.0
2008-03-10 13:11:00,206.275,206.305,206.255,206.255,174900000.0
2008-03-10 13:12:00,206.255,206.295,206.24,206.295,181800000.0
2008-03-10 13:13:00,206.295,206.405,206.295,206.36,197500000.0
2008-03-10 13:14:00,206.355,206.375,206.305,206.335,212300000.0
2008-03-10 13:15:00,206.335,206.395,206.335,206.375,238100000.0
2008-03-10 13:16:00,206.375,206.455,206.325,206.45,251600000.0
2008-03-10 13:17:00,206.45,206.465,206.365,206.365,271600000.0
2008-03-10 13:18:00,206.365,206.4,206.33,206.4,238500000.0
2008-03-10 13:19:00,206.4,206.405,206.38,206.405,203100000.0
2008-03-10 13:20:00,206.405,206.405,206.355,206.395,121800000.0
2008-03-10 13:21:00,206.395,206.52,206.38,206.515,249200000.0
2008-03-10 13:22:00,206.515,206.57,206.505,206.565,155500000.0
2008-03-10 13:23:00,206.565,206.665,206.555,206.66,143600000.0
2008-03-10 13:24:00,206.66,206.67,206.615,206.63,277200000.0
2008-03-10 13:25:00,206.63,206.715,206.63,206.675,195100000.0
2008-03-10 13:26:00,206.675,206.7,206.605,206.63,205700000.0
2008-03-10 13:27:00,206.63,206.64,206.53,206.54,264300000.0
2008-03-10 13:28:00,206.535,206.59,206.44,206.47,314200000.0
2008-03-10 13:29:00,206.47,206.47,206.235,206.275,358500000.0
2008-03-10 13:30:00,206.28,206.39,206.255,206.38,352500000.0
2008-03-10 13:31:00,206.375,206.43,206.37,206.405,210100000.0
2008-03-10 13:32:00,206.405,206.46,206.3,206.31,330300000.0
2008-03-10 13:33:00,206.31,206.405,206.265,206.405,449800000.0
2008-03-10 13:34:00,206.41,206.48,206.39,206.465,323500000.0
2008-03-10 13:35:00,206.465,206.51,206.465,206.51,278300000.0
2008-03-10 13:36:00,206.51,206.51,206.455,206.455,293800000.0
2008-03-10 13:37:00,206.455,206.56,206.45,206.525,339700000.0
2008-03-10 13:38:00,206.52,206.535,206.485,206.5,280300000.0
2008-03-10 13:39:00,206.5,206.51,206.44,206.47,254400000.0
2008-03-10 13:40:00,206.47,206.48,206.435,206.445,214000000.0
2008-03-10 13:41:00,206.445,206.55,206.445,206.51,282000000.0
2008-03-10 13:42:00,206.5,206.58,206.49,206.575,284300000.0
2008-03-10 13:43:00,206.575,206.66,206.54,206.615,341900000.0
2008-03-10 13:44:00,206.615,206.63,206.545,206.57,325800000.0
2008-03-10 13:45:00,206.57,206.57,206.52,206.53,255300000.0
2008-03-10 13:46:00,206.53,206.58,206.515,206.55,314800000.0
2008-03-10 13:47:00,206.55,206.57,206.505,206.51,202900000.0
2008-03-10 13:48:00,206.505,206.52,206.495,206.5,165700000.0
2008-03-10 13:49:00,206.505,206.545,206.475,206.545,254000000.0
2008-03-10 13:50:00,206.55,206.57,206.465,206.53,216400000.0
2008-03-10 13:51:00,206.53,206.53,206.46,206.5,234500000.0
2008-03-10 13:52:00,206.47,206.495,206.435,206.46,217000000.0
2008-03-10 13:53:00,206.45,206.45,206.345,206.39,328500000.0
2008-03-10 13:54:00,206.39,206.42,206.38,206.39,238400000.0
2008-03-10 13:55:00,206.395,206.405,206.36,206.36,310300000.0
2008-03-10 13:56:00,206.36,206.44,206.36,206.425,298600000.0
2008-03-10 13:57:00,206.44,206.44,206.395,206.41,255700000.0
2008-03-10 13:58:00,206.415,206.46,206.415,206.415,257900000.0
2008-03-10 13:59:00,206.415,206.44,206.38,206.39,193000000.0
2008-03-10 14:00:00,206.4,206.475,206.385,206.45,287600000.0
2008-03-10 14:01:00,206.45,206.57,206.44,206.54,301500000.0
2008-03-10 14:02:00,206.535,206.535,206.46,206.47,360500000.0
2008-03-10 14:03:00,206.47,206.59,206.465,206.59,225500000.0
2008-03-10 14:04:00,206.59,206.66,206.55,206.61,277700000.0
2008-03-10 14:05:00,206.61,206.63,206.55,206.55,252100000.0
2008-03-10 14:06:00,206.55,206.555,206.515,206.515,205900000.0
2008-03-10 14:07:00,206.515,206.55,206.495,206.545,173200000.0
2008-03-10 14:08:00,206.545,206.585,206.535,206.575,130900000.0
2008-03-10 14:09:00,206.575,206.615,206.565,206.585,228100000.0
2008-03-10 14:10:00,206.585,206.625,206.57,206.62,198100000.0
2008-03-10 14:11:00,206.62,206.675,206.615,206.655,236900000.0
2008-03-10 14:12:00,206.655,206.705,206.605,206.675,261300000.0
2008-03-10 14:13:00,206.67,206.7,206.6,206.615,187300000.0
2008-03-10 14:14:00,206.615,206.69,206.615,206.675,191700000.0
2008-03-10 14:15:00,206.665,206.72,206.655,206.655,202500000.0
2008-03-10 14:16:00,206.655,206.67,206.625,206.665,178800000.0
2008-03-10 14:17:00,206.665,206.69,206.625,206.65,230300000.0
2008-03-10 14:18:00,206.645,206.665,206.615,206.625,134000000.0
2008-03-10 14:19:00,206.625,206.69,206.605,206.67,198100000.0
2008-03-10 14:20:00,206.67,206.74,206.66,206.66,205600000.0
2008-03-10 14:21:00,206.66,206.66,206.59,206.595,236000000.0
2008-03-10 14:22:00,206.595,206.635,206.575,206.575,156300000.0
2008-03-10 14:23:00,206.58,206.59,206.53,206.55,218500000.0
2008-03-10 14:24:00,206.55,206.61,206.54,206.6,166900000.0
2008-03-10 14:25:00,206.6,206.6,206.535,206.55,158900000.0
2008-03-10 14:26:00,206.55,206.555,206.515,206.535,202900000.0
2008-03-10 14:27:00,206.53,206.53,206.475,206.505,124300000.0
2008-03-10 14:28:00,206.505,206.57,206.505,206.555,147900000.0
2008-03-10 14:29:00,206.555,206.56,206.49,206.505,207500000.0
2008-03-10 14:30:00,206.505,206.63,206.33,206.395,269900000.0
2008-03-10 14:31:00,206.385,206.39,206.31,206.365,242100000.0
2008-03-10 14:32:00,206.365,206.415,206.295,206.38,274100000.0
2008-03-10 14:33:00,206.385,206.47,206.385,206.4,252800000.0
2008-03-10 14:34:00,206.4,206.41,206.315,206.35,222700000.0
2008-03-10 14:35:00,206.35,206.38,206.275,206.28,381200000.0
2008-03-10 14:36:00,206.275,206.395,206.245,206.36,375300000.0
2008-03-10 14:37:00,206.36,206.37,206.295,206.37,356600000.0
2008-03-10 14:38:00,206.37,206.37,206.26,206.31,265100000.0
2008-03-10 14:39:00,206.305,206.37,206.275,206.275,181800000.0
2008-03-10 14:40:00,206.275,206.3,206.2,206.22,177900000.0
2008-03-10 14:41:00,206.22,206.22,206.14,206.18,190400000.0
2008-03-10 14:42:00,206.18,206.255,206.16,206.23,187200000.0
2008-03-10 14:43:00,206.23,206.34,206.215,206.34,170900000.0
2008-03-10 14:44:00,206.35,206.38,206.305,206.305,158600000.0
2008-03-10 14:45:00,206.315,206.315,206.23,206.295,142600000.0
2008-03-10 14:46:00,206.295,206.37,206.295,206.37,191800000.0
2008-03-10 14:47:00,206.365,206.38,206.35,206.365,166200000.0
2008-03-10 14:48:00,206.365,206.365,206.28,206.31,156300000.0
2008-03-10 14:49:00,206.31,206.355,206.31,206.335,203200000.0
2008-03-10 14:50:00,206.335,206.36,206.295,206.36,265000000.0
2008-03-10 14:51:00,206.36,206.375,206.29,206.29,209800000.0
2008-03-10 14:52:00,206.29,206.35,206.26,206.26,155900000.0
2008-03-10 14:53:00,206.26,206.265,206.195,206.26,243800000.0
2008-03-10 14:54:00,206.26,206.33,206.245,206.28,165200000.0
2008-03-10 14:55:00,206.27,206.28,206.235,206.27,147400000.0
2008-03-10 14:56:00,206.27,206.29,206.25,206.265,126000000.0
2008-03-10 14:57:00,206.27,206.28,206.22,206.235,220700000.0
2008-03-10 14:58:00,206.24,206.27,206.24,206.24,197000000.0
2008-03-10 14:59:00,206.24,206.295,206.215,206.28,172600000.0
2008-03-10 15:00:00,206.28,206.28,206.19,206.2,317100000.0
2008-03-10 15:01:00,206.21,206.245,206.15,206.15,224000000.0
2008-03-10 15:02:00,206.155,206.235,206.155,206.23,311400000.0
2008-03-10 15:03:00,206.23,206.29,206.225,206.23,126200000.0
2008-03-10 15:04:00,206.23,206.23,206.21,206.22,148100000.0
2008-03-10 15:05:00,206.22,206.24,206.19,206.195,169000000.0
2008-03-10 15:06:00,206.195,206.245,206.18,206.245,158700000.0
2008-03-10 15:07:00,206.245,206.245,206.19,206.22,177000000.0
2008-03-10 15:08:00,206.22,206.245,206.22,206.23,147700000.0
2008-03-10 15:09:00,206.23,206.25,206.215,206.245,155200000.0
2008-03-10 15:10:00,206.245,206.255,206.235,206.245,133000000.0
2008-03-10 15:11:00,206.245,206.245,206.205,206.205,145700000.0
2008-03-10 15:12:00,206.205,206.275,206.19,206.265,145500000.0
2008-03-10 15:13:00,206.265,206.265,206.225,206.255,142100000.0
2008-03-10 15:14:00,206.255,206.275,206.245,206.275,134600000.0
2008-03-10 15:15:00,206.28,206.285,206.24,206.245,143700000.0
2008-03-10 15:16:00,206.245,206.28,206.245,206.27,134600000.0
2008-03-10 15:17:00,206.27,206.335,206.25,206.31,178000000.0
2008-03-10 15:18:00,206.31,206.33,206.295,206.325,151400000.0
2008-03-10 15:19:00,206.325,206.385,206.32,206.385,150700000.0
2008-03-10 15:20:00,206.39,206.435,206.39,206.4,139500000.0
2008-03-10 15:21:00,206.4,206.42,206.36,206.405,170800000.0
2008-03-10 15:22:00,206.405,206.435,206.38,206.42,163100000.0
2008-03-10 15:23:00,206.42,206.45,206.4,206.425,197400000.0
2008-03-10 15:24:00,206.425,206.44,206.395,206.395,284500000.0
2008-03-10 15:25:00,206.395,206.415,206.36,206.365,449300000.0
2008-03-10 15:26:00,206.365,206.365,206.34,206.35,345600000.0
2008-03-10 15:27:00,206.36,206.5,206.36,206.47,240000000.0
2008-03-10 15:28:00,206.47,206.505,206.455,206.47,184000000.0
2008-03-10 15:29:00,206.47,206.535,206.47,206.535,265700000.0
2008-03-10 15:30:00,206.535,206.54,206.475,206.485,192600000.0
2008-03-10 15:31:00,206.485,206.515,206.45,206.475,157200000.0
2008-03-10 15:32:00,206.475,206.5,206.42,206.45,203600000.0
2008-03-10 15:33:00,206.45,206.45,206.36,206.36,194900000.0
2008-03-10 15:34:00,206.36,206.41,206.35,206.39,201600000.0
2008-03-10 15:35:00,206.39,206.39,206.3,206.31,221700000.0
2008-03-10 15:36:00,206.31,206.31,206.25,206.27,168600000.0
2008-03-10 15:37:00,206.27,206.3,206.265,206.27,195400000.0
2008-03-10 15:38:00,206.27,206.27,206.195,206.215,207000000.0
2008-03-10 15:39:00,206.22,206.29,206.21,206.22,187100000.0
2008-03-10 15:40:00,206.22,206.22,206.13,206.175,120100000.0
2008-03-10 15:41:00,206.175,206.2,206.12,206.15,179000000.0
2008-03-10 15:42:00,206.15,206.2,206.135,206.17,157700000.0
2008-03-10 15:43:00,206.17,206.23,206.145,206.165,154100000.0
2008-03-10 15:44:00,206.165,206.27,206.16,206.215,182000000.0
2008-03-10 15:45:00,206.215,206.26,206.19,206.255,136500000.0
2008-03-10 15:46:00,206.255,206.32,206.235,206.29,170700000.0
2008-03-10 15:47:00,206.29,206.335,206.25,206.335,192700000.0
2008-03-10 15:48:00,206.335,206.335,206.25,206.3,154300000.0
2008-03-10 15:49:00,206.3,206.315,206.265,206.265,131000000.0
2008-03-10 15:50:00,206.265,206.29,206.2,206.2,151000000.0
2008-03-10 15:51:00,206.2,206.21,206.16,206.17,157900000.0
2008-03-10 15:52:00,206.17,206.195,206.15,206.19,162900000.0
2008-03-10 15:53:00,206.19,206.24,206.14,206.21,39900000.0
2008-03-10 15:54:00,206.21,206.23,206.12,206.13,182100000.0
2008-03-10 15:55:00,206.135,206.15,206.09,206.095,153100000.0
2008-03-10 15:56:00,206.095,206.095,205.995,205.995,163300000.0
2008-03-10 15:57:00,205.995,206.03,205.965,206.03,189300000.0
2008-03-10 15:58:00,206.03,206.05,206.02,206.04,220900000.0
2008-03-10 15:59:00,206.04,206.13,206.02,206.1,139600000.0
2008-03-10 16:00:00,206.1,206.24,206.1,206.23,146600000.0
2008-03-10 16:01:00,206.23,206.23,206.17,206.195,172600000.0
2008-03-10 16:02:00,206.2,206.25,206.16,206.24,174000000.0
2008-03-10 16:03:00,206.25,206.29,206.205,206.21,144800000.0
2008-03-10 16:04:00,206.21,206.215,206.105,206.11,119300000.0
2008-03-10 16:05:00,206.11,206.23,206.11,206.11,127400000.0
2008-03-10 16:06:00,206.105,206.12,206.02,206.07,159000000.0
2008-03-10 16:07:00,206.07,206.1,206.01,206.04,177500000.0
2008-03-10 16:08:00,206.05,206.155,206.02,206.1,183000000.0
2008-03-10 16:09:00,206.1,206.14,206.02,206.025,189900000.0
2008-03-10 16:10:00,206.025,206.095,206.015,206.08,153200000.0
2008-03-10 16:11:00,206.08,206.135,206.03,206.135,179500000.0
2008-03-10 16:12:00,206.135,206.145,206.06,206.06,173300000.0
2008-03-10 16:13:00,206.06,206.155,206.06,206.1,151100000.0
2008-03-10 16:14:00,206.1,206.14,206.07,206.14,154400000.0
2008-03-10 16:15:00,206.15,206.24,206.145,206.16,169200000.0
2008-03-10 16:16:00,206.16,206.16,206.04,206.055,160800000.0
2008-03-10 16:17:00,206.055,206.12,205.98,205.98,131800000.0
2008-03-10 16:18:00,205.98,206.01,205.955,205.99,140400000.0
2008-03-10 16:19:00,205.99,206.15,205.99,206.1,142500000.0
2008-03-10 16:20:00,206.1,206.11,205.98,206.01,162200000.0
2008-03-10 16:21:00,206.015,206.04,205.99,206.0,116900000.0
2008-03-10 16:22:00,206.0,206.05,205.96,205.98,179700000.0
2008-03-10 16:23:00,205.98,206.005,205.935,205.935,136900000.0
2008-03-10 16:24:00,205.935,206.01,205.935,205.98,165700000.0
2008-03-10 16:25:00,205.98,206.05,205.98,206.025,148600000.0
2008-03-10 16:26:00,206.025,206.09,205.995,206.09,130200000.0
2008-03-10 16:27:00,206.09,206.115,205.985,206.0,173200000.0
2008-03-10 16:28:00,206.0,206.05,205.995,206.01,169100000.0
2008-03-10 16:29:00,206.01,206.12,206.005,206.115,138200000.0
2008-03-10 16:30:00,206.115,206.18,206.1,206.18,182900000.0
2008-03-10 16:31:00,206.19,206.205,206.135,206.16,196600000.0
2008-03-10 16:32:00,206.16,206.17,206.1,206.12,188200000.0
2008-03-10 16:33:00,206.12,206.19,206.105,206.18,205400000.0
2008-03-10 16:34:00,206.18,206.22,206.16,206.195,199600000.0
2008-03-10 16:35:00,206.19,206.21,206.12,206.135,184600000.0
2008-03-10 16:36:00,206.135,206.31,206.135,206.305,177600000.0
2008-03-10 16:37:00,206.31,206.32,206.11,206.11,189800000.0
2008-03-10 16:38:00,206.11,206.19,206.1,206.14,171600000.0
2008-03-10 16:39:00,206.14,206.215,206.1,206.21,133700000.0
2008-03-10 16:40:00,206.21,206.27,206.21,206.25,194600000.0
2008-03-10 16:41:00,206.25,206.26,206.16,206.205,150300000.0
2008-03-10 16:42:00,206.205,206.22,206.16,206.22,166600000.0
2008-03-10 16:43:00,206.205,206.22,206.16,206.19,154700000.0
2008-03-10 16:44:00,206.185,206.19,206.16,206.19,139300000.0
2008-03-10 16:45:00,206.19,206.29,206.18,206.29,174000000.0
2008-03-10 16:46:00,206.295,206.32,206.215,206.31,154600000.0
2008-03-10 16:47:00,206.31,206.35,206.245,206.245,184400000.0
2008-03-10 16:48:00,206.245,206.315,206.245,206.28,133800000.0
2008-03-10 16:49:00,206.28,206.32,206.23,206.23,174400000.0
2008-03-10 16:50:00,206.23,206.34,206.21,206.275,174300000.0
2008-03-10 16:51:00,206.275,206.31,206.27,206.29,181500000.0
2008-03-10 16:52:00,206.29,206.335,206.25,206.325,211100000.0
2008-03-10 16:53:00,206.32,206.35,206.29,206.31,159300000.0
2008-03-10 16:54:00,206.3,206.345,206.29,206.325,148800000.0
2008-03-10 16:55:00,206.325,206.36,206.32,206.33,179700000.0
2008-03-10 16:56:00,206.33,206.34,206.28,206.31,172000000.0
2008-03-10 16:57:00,206.31,206.32,206.28,206.31,176000000.0
2008-03-10 16:58:00,206.31,206.31,206.16,206.16,175000000.0
2008-03-10 16:59:00,206.16,206.22,206.15,206.21,181500000.0
2008-03-10 17:00:00,206.21,206.27,206.18,206.27,173300000.0
2008-03-10 17:01:00,206.25,206.26,206.225,206.25,173500000.0
2008-03-10 17:02:00,206.25,206.385,206.25,206.34,180300000.0
2008-03-10 17:03:00,206.34,206.36,206.275,206.345,180500000.0
2008-03-10 17:04:00,206.335,206.335,206.295,206.31,185300000.0
2008-03-10 17:05:00,206.31,206.38,206.31,206.35,130000000.0
2008-03-10 17:06:00,206.35,206.38,206.31,206.34,198000000.0
2008-03-10 17:07:00,206.34,206.34,206.23,206.27,177200000.0
2008-03-10 17:08:00,206.27,206.32,206.265,206.28,176600000.0
2008-03-10 17:09:00,206.28,206.29,206.25,206.27,189300000.0
2008-03-10 17:10:00,206.27,206.28,206.235,206.28,152600000.0
2008-03-10 17:11:00,206.28,206.34,206.26,206.31,185200000.0
2008-03-10 17:12:00,206.31,206.31,206.28,206.28,186300000.0
2008-03-10 17:13:00,206.28,206.3,206.19,206.19,191200000.0
2008-03-10 17:14:00,206.19,206.23,206.165,206.21,293000000.0
2008-03-10 17:15:00,206.21,206.21,206.12,206.17,202600000.0
2008-03-10 17:16:00,206.17,206.24,206.17,206.225,175300000.0
2008-03-10 17:17:00,206.22,206.25,206.21,206.24,168800000.0
2008-03-10 17:18:00,206.24,206.26,206.19,206.19,223900000.0
2008-03-10 17:19:00,206.19,206.2,206.14,206.16,176400000.0
2008-03-10 17:20:00,206.165,206.165,206.1,206.1,143500000.0
2008-03-10 17:21:00,206.1,206.16,206.075,206.135,184000000.0
2008-03-10 17:22:00,206.135,206.16,206.03,206.03,218000000.0
2008-03-10 17:23:00,206.03,206.08,205.94,205.96,166200000.0
2008-03-10 17:24:00,205.96,206.01,205.9,205.9,199400000.0
2008-03-10 17:25:00,205.9,206.02,205.9,205.98,172900000.0
2008-03-10 17:26:00,205.98,205.98,205.82,205.82,148300000.0
2008-03-10 17:27:00,205.82,205.82,205.735,205.76,143600000.0
2008-03-10 17:28:00,205.755,205.77,205.66,205.66,157300000.0
2008-03-10 17:29:00,205.66,205.67,205.55,205.565,210100000.0
2008-03-10 17:30:00,205.565,205.58,205.5,205.51,256800000.0
2008-03-10 17:31:00,205.51,205.58,205.51,205.575,168700000.0
2008-03-10 17:32:00,205.575,205.575,205.465,205.54,152300000.0
2008-03-10 17:33:00,205.535,205.57,205.52,205.56,191800000.0
2008-03-10 17:34:00,205.56,205.605,205.56,205.56,153900000.0
2008-03-10 17:35:00,205.59,205.62,205.525,205.6,125100000.0
2008-03-10 17:36:00,205.6,205.68,205.59,205.68,157400000.0
2008-03-10 17:37:00,205.68,205.74,205.68,205.73,299500000.0
2008-03-10 17:38:00,205.73,205.75,205.61,205.615,144700000.0
2008-03-10 17:39:00,205.615,205.685,205.605,205.665,162000000.0
2008-03-10 17:40:00,205.67,205.705,205.61,205.65,184900000.0
2008-03-10 17:41:00,205.65,205.67,205.575,205.61,187600000.0
2008-03-10 17:42:00,205.61,205.67,205.59,205.61,144900000.0
2008-03-10 17:43:00,205.61,205.645,205.605,205.64,143700000.0
2008-03-10 17:44:00,205.64,205.64,205.47,205.47,171100000.0
2008-03-10 17:45:00,205.47,205.47,205.36,205.36,141300000.0
2008-03-10 17:46:00,205.34,205.35,205.205,205.225,131400000.0
2008-03-10 17:47:00,205.225,205.225,205.09,205.14,142400000.0
2008-03-10 17:48:00,205.14,205.19,205.095,205.19,171100000.0
2008-03-10 17:49:00,205.19,205.27,205.19,205.25,156600000.0
2008-03-10 17:50:00,205.23,205.335,205.215,205.32,152200000.0
2008-03-10 17:51:00,205.32,205.435,205.315,205.43,357800000.0
2008-03-10 17:52:00,205.425,205.465,205.39,205.44,234700000.0
2008-03-10 17:53:00,205.44,205.47,205.36,205.385,173100000.0
2008-03-10 17:54:00,205.385,205.395,205.295,205.31,233500000.0
2008-03-10 17:55:00,205.3,205.335,205.275,205.29,203100000.0
2008-03-10 17:56:00,205.29,205.305,205.18,205.185,208200000.0
2008-03-10 17:57:00,205.185,205.28,205.15,205.225,303500000.0
2008-03-10 17:58:00,205.225,205.35,205.225,205.35,217800000.0
2008-03-10 17:59:00,205.36,205.4,205.26,205.31,181200000.0
2008-03-10 18:00:00,205.3,205.31,205.215,205.29,267400000.0
2008-03-10 18:01:00,205.29,205.29,205.18,205.18,247500000.0
2008-03-10 18:02:00,205.18,205.2,204.96,205.005,157100000.0
2008-03-10 18:03:00,205.005,205.03,204.905,204.95,234800000.0
2008-03-10 18:04:00,204.95,204.965,204.885,204.93,252900000.0
2008-03-10 18:05:00,204.92,204.92,204.835,204.88,160700000.0
2008-03-10 18:06:00,204.88,204.95,204.865,204.89,171100000.0
2008-03-10 18:07:00,204.89,204.89,204.74,204.745,179500000.0
2008-03-10 18:08:00,204.745,204.805,204.69,204.785,322800000.0
2008-03-10 18:09:00,204.785,205.03,204.765,205.025,376300000.0
2008-03-10 18:10:00,205.035,205.095,205.01,205.055,257700000.0
2008-03-10 18:11:00,205.07,205.3,205.07,205.27,166400000.0
2008-03-10 18:12:00,205.27,205.35,205.21,205.29,163600000.0
2008-03-10 18:13:00,205.29,205.34,205.22,205.32,161900000.0
2008-03-10 18:14:00,205.32,205.38,205.27,205.285,202200000.0
2008-03-10 18:15:00,205.3,205.31,205.18,205.19,170100000.0
2008-03-10 18:16:00,205.19,205.25,205.18,205.195,264200000.0
2008-03-10 18:17:00,205.21,205.285,205.165,205.25,283400000.0
2008-03-10 18:18:00,205.24,205.32,205.21,205.255,180900000.0
2008-03-10 18:19:00,205.255,205.29,205.215,205.265,152700000.0
2008-03-10 18:20:00,205.26,205.31,205.13,205.29,158200000.0
2008-03-10 18:21:00,205.28,205.29,205.165,205.25,173500000.0
2008-03-10 18:22:00,205.25,205.31,205.22,205.27,175900000.0
2008-03-10 18:23:00,205.27,205.33,205.23,205.255,248700000.0
2008-03-10 18:24:00,205.255,205.28,205.22,205.225,243500000.0
2008-03-10 18:25:00,205.225,205.235,205.11,205.11,204900000.0
2008-03-10 18:26:00,205.11,205.135,205.09,205.105,124200000.0
2008-03-10 18:27:00,205.105,205.18,205.105,205.13,153900000.0
2008-03-10 18:28:00,205.13,205.14,205.07,205.07,157100000.0
2008-03-10 18:29:00,205.06,205.15,205.06,205.145,146600000.0
2008-03-10 18:30:00,205.145,205.18,205.1,205.145,155600000.0
2008-03-10 18:31:00,205.15,205.28,205.14,205.2,153800000.0
2008-03-10 18:32:00,205.2,205.23,205.16,205.205,115900000.0
2008-03-10 18:33:00,205.205,205.28,205.19,205.19,153400000.0
2008-03-10 18:34:00,205.19,205.19,205.11,205.11,166200000.0
2008-03-10 18:35:00,205.11,205.18,205.11,205.17,148500000.0
2008-03-10 18:36:00,205.17,205.22,205.105,205.125,150100000.0
2008-03-10 18:37:00,205.13,205.21,205.105,205.16,160000000.0
2008-03-10 18:38:00,205.155,205.38,205.155,205.36,162100000.0
2008-03-10 18:39:00,205.36,205.36,205.245,205.29,150800000.0
2008-03-10 18:40:00,205.29,205.3,205.23,205.26,138300000.0
2008-03-10 18:41:00,205.26,205.3,205.235,205.255,151600000.0
2008-03-10 18:42:00,205.255,205.27,205.13,205.165,183000000.0
2008-03-10 18:43:00,205.165,205.165,205.085,205.13,183500000.0
2008-03-10 18:44:00,205.13,205.13,204.95,204.97,172800000.0
2008-03-10 18:45:00,204.95,204.99,204.95,204.98,176400000.0
2008-03-10 18:46:00,204.98,205.02,204.95,204.99,169000000.0
2008-03-10 18:47:00,204.99,205.03,204.98,205.03,212100000.0
2008-03-10 18:48:00,205.025,205.025,204.935,204.955,161500000.0
2008-03-10 18:49:00,204.96,204.97,204.9,204.93,128600000.0
2008-03-10 18:50:00,204.92,204.93,204.88,204.93,168600000.0
2008-03-10 18:51:00,204.93,205.05,204.93,204.99,170100000.0
2008-03-10 18:52:00,204.99,205.005,204.87,204.95,166500000.0
2008-03-10 18:53:00,204.94,205.02,204.885,204.9,158100000.0
2008-03-10 18:54:00,204.895,205.0,204.885,204.995,159700000.0
2008-03-10 18:55:00,204.995,205.17,204.985,205.115,160500000.0
2008-03-10 18:56:00,205.115,205.21,205.09,205.19,164000000.0
2008-03-10 18:57:00,205.18,205.19,205.135,205.19,128300000.0
2008-03-10 18:58:00,205.19,205.23,205.16,205.205,173000000.0
2008-03-10 18:59:00,205.19,205.19,205.06,205.07,152800000.0
2008-03-10 19:00:00,205.07,205.12,205.07,205.12,178200000.0
2008-03-10 19:01:00,205.12,205.14,205.085,205.105,154600000.0
2008-03-10 19:02:00,205.1,205.12,205.06,205.11,168900000.0
2008-03-10 19:03:00,205.1,205.14,205.085,205.1,181800000.0
2008-03-10 19:04:00,205.1,205.1,205.07,205.1,185400000.0
2008-03-10 19:05:00,205.1,205.11,205.06,205.08,200800000.0
2008-03-10 19:06:00,205.08,205.08,205.01,205.04,177800000.0
2008-03-10 19:07:00,205.04,205.08,205.04,205.07,169000000.0
2008-03-10 19:08:00,205.07,205.14,205.07,205.14,180200000.0
2008-03-10 19:09:00,205.14,205.155,205.11,205.11,195500000.0
2008-03-10 19:10:00,205.11,205.11,205.04,205.07,141500000.0
2008-03-10 19:11:00,205.075,205.09,205.06,205.09,171000000.0
2008-03-10 19:12:00,205.09,205.13,205.08,205.13,188600000.0
2008-03-10 19:13:00,205.13,205.13,205.055,205.055,185400000.0
2008-03-10 19:14:00,205.055,205.085,205.05,205.075,258400000.0
2008-03-10 19:15:00,205.095,205.14,205.08,205.13,184200000.0
2008-03-10 19:16:00,205.13,205.13,205.095,205.1,176100000.0
2008-03-10 19:17:00,205.1,205.11,204.96,204.98,178900000.0
2008-03-10 19:18:00,204.98,205.01,204.965,204.97,190500000.0
2008-03-10 19:19:00,204.97,205.01,204.965,204.98,166600000.0
2008-03-10 19:20:00,204.98,204.99,204.95,204.98,153200000.0
2008-03-10 19:21:00,204.98,204.99,204.93,204.97,179800000.0
2008-03-10 19:22:00,204.97,205.0,204.92,204.92,194100000.0
2008-03-10 19:23:00,204.92,204.94,204.895,204.935,159500000.0
2008-03-10 19:24:00,204.935,204.935,204.895,204.915,127000000.0
2008-03-10 19:25:00,204.915,204.95,204.865,204.865,135700000.0
2008-03-10 19:26:00,204.88,204.88,204.85,204.855,133600000.0
2008-03-10 19:27:00,204.855,204.9,204.85,204.9,201100000.0
2008-03-10 19:28:00,204.9,204.91,204.825,204.85,133400000.0
2008-03-10 19:29:00,204.85,204.89,204.835,204.88,137200000.0
2008-03-10 19:30:00,204.88,204.95,204.865,204.95,152700000.0
2008-03-10 19:31:00,204.945,204.99,204.915,204.945,126500000.0
2008-03-10 19:32:00,204.945,204.96,204.88,204.91,142000000.0
2008-03-10 19:33:00,204.91,204.975,204.91,204.945,142600000.0
2008-03-10 19:34:00,204.94,204.94,204.845,204.905,146800000.0
2008-03-10 19:35:00,204.905,204.96,204.85,204.85,178900000.0
2008-03-10 19:36:00,204.85,204.9,204.85,204.87,168800000.0
2008-03-10 19:37:00,204.87,204.87,204.79,204.795,169000000.0
2008-03-10 19:38:00,204.795,204.815,204.765,204.785,129300000.0
2008-03-10 19:39:00,204.785,204.82,204.765,204.815,157200000.0
2008-03-10 19:40:00,204.815,204.925,204.81,204.855,204300000.0
2008-03-10 19:41:00,204.855,204.865,204.77,204.835,196600000.0
2008-03-10 19:42:00,204.835,204.895,204.835,204.89,174900000.0
2008-03-10 19:43:00,204.89,204.895,204.875,204.88,168800000.0
2008-03-10 19:44:00,204.88,204.905,204.87,204.89,184800000.0
2008-03-10 19:45:00,204.89,204.94,204.885,204.9,194800000.0
2008-03-10 19:46:00,204.9,204.94,204.885,204.91,176500000.0
2008-03-10 19:47:00,204.91,204.92,204.82,204.88,199200000.0
2008-03-10 19:48:00,204.88,204.88,204.8,204.82,197100000.0
2008-03-10 19:49:00,204.82,204.825,204.79,204.81,187500000.0
2008-03-10 19:50:00,204.81,204.93,204.81,204.89,178000000.0
2008-03-10 19:51:00,204.89,204.91,204.86,204.89,176200000.0
2008-03-10 19:52:00,204.89,204.935,204.87,204.925,187800000.0
2008-03-10 19:53:00,204.925,204.945,204.885,204.905,140500000.0
2008-03-10 19:54:00,204.905,204.905,204.875,204.895,119600000.0
2008-03-10 19:55:00,204.895,204.915,204.87,204.885,135100000.0
2008-03-10 19:56:00,204.885,204.89,204.815,204.83,257000000.0
2008-03-10 19:57:00,204.83,204.88,204.82,204.88,164800000.0
2008-03-10 19:58:00,204.88,204.925,204.865,204.895,175700000.0
2008-03-10 19:59:00,204.895,204.905,204.82,204.87,197000000.0
2008-03-10 20:00:00,204.87,204.915,204.83,204.915,213900000.0
2008-03-10 20:01:00,204.915,204.915,204.825,204.84,133000000.0
2008-03-10 20:02:00,204.84,204.86,204.815,204.835,145800000.0
2008-03-10 20:03:00,204.835,204.895,204.825,204.875,145900000.0
2008-03-10 20:04:00,204.875,204.88,204.755,204.795,185000000.0
2008-03-10 20:05:00,204.795,204.835,204.755,204.835,302300000.0
2008-03-10 20:06:00,204.835,204.86,204.83,204.85,187300000.0
2008-03-10 20:07:00,204.85,204.88,204.76,204.805,165100000.0
2008-03-10 20:08:00,204.805,204.805,204.74,204.775,309200000.0
2008-03-10 20:09:00,204.775,204.78,204.71,204.72,194200000.0
2008-03-10 20:10:00,204.72,204.73,204.68,204.685,294000000.0
2008-03-10 20:11:00,204.685,204.75,204.605,204.7,244800000.0
2008-03-10 20:12:00,204.7,204.72,204.665,204.675,171300000.0
2008-03-10 20:13:00,204.68,204.8,204.68,204.74,187300000.0
2008-03-10 20:14:00,204.74,204.78,204.71,204.78,222900000.0
2008-03-10 20:15:00,204.78,204.82,204.76,204.765,186600000.0
2008-03-10 20:16:00,204.765,204.765,204.72,204.735,136000000.0
2008-03-10 20:17:00,204.735,204.735,204.55,204.565,154200000.0
2008-03-10 20:18:00,204.565,204.57,204.53,204.53,507300000.0
2008-03-10 20:19:00,204.53,204.555,204.53,204.53,1159400000.0
2008-03-10 20:20:00,204.53,204.53,204.53,204.53,1387400000.0
2008-03-10 20:21:00,204.49,204.545,204.485,204.54,141600000.0
2008-03-10 20:22:00,204.54,204.55,204.5,204.515,161500000.0
2008-03-10 20:23:00,204.515,204.53,204.41,204.41,189800000.0
2008-03-10 20:24:00,204.405,204.445,204.375,204.4,120900000.0
2008-03-10 20:25:00,204.4,204.43,204.355,204.39,162000000.0
2008-03-10 20:26:00,204.39,204.395,204.295,204.38,105900000.0
2008-03-10 20:27:00,204.38,204.45,204.375,204.42,196800000.0
2008-03-10 20:28:00,204.42,204.575,204.42,204.57,144100000.0
2008-03-10 20:29:00,204.57,204.64,204.57,204.585,170000000.0
2008-03-10 20:30:00,204.585,204.67,204.575,204.635,119800000.0
2008-03-10 20:31:00,204.635,204.655,204.59,204.655,176800000.0
2008-03-10 20:32:00,204.65,204.71,204.635,204.695,135900000.0
2008-03-10 20:33:00,204.695,204.715,204.675,204.715,129800000.0
2008-03-10 20:34:00,204.715,204.73,204.64,204.705,156400000.0
2008-03-10 20:35:00,204.705,204.735,204.64,204.67,145100000.0
2008-03-10 20:36:00,204.67,204.72,204.665,204.7,145600000.0
2008-03-10 20:37:00,204.7,204.73,204.655,204.72,151800000.0
2008-03-10 20:38:00,204.72,204.875,204.72,204.81,180400000.0
2008-03-10 20:39:00,204.8,204.8,204.69,204.73,275000000.0
2008-03-10 20:40:00,204.73,204.8,204.73,204.78,178100000.0
2008-03-10 20:41:00,204.77,204.8,204.75,204.78,178800000.0
2008-03-10 20:42:00,204.78,204.8,204.76,204.78,161300000.0
2008-03-10 20:43:00,204.78,204.78,204.72,204.77,175000000.0
2008-03-10 20:44:00,204.78,204.79,204.75,204.76,198100000.0
2008-03-10 20:45:00,204.76,204.83,204.76,204.83,179300000.0
2008-03-10 20:46:00,204.83,204.87,204.81,204.835,191500000.0
2008-03-10 20:47:00,204.835,204.85,204.78,204.785,193600000.0
2008-03-10 20:48:00,204.78,204.78,204.67,204.67,198200000.0
2008-03-10 20:49:00,204.67,204.73,204.64,204.68,259800000.0
2008-03-10 20:50:00,204.68,204.76,204.68,204.73,176600000.0
2008-03-10 20:51:00,204.73,204.73,204.62,204.62,194800000.0
2008-03-10 20:52:00,204.62,204.67,204.58,204.66,176900000.0
2008-03-10 20:53:00,204.66,204.69,204.63,204.66,187900000.0
2008-03-10 20:54:00,204.66,204.67,204.61,204.61,169000000.0
2008-03-10 20:55:00,204.61,204.61,204.59,204.6,211100000.0
2008-03-10 20:56:00,204.59,204.63,204.52,204.54,229800000.0
2008-03-10 20:57:00,204.54,204.56,204.49,204.53,290500000.0
2008-03-10 20:58:00,204.53,204.59,204.51,204.59,179500000.0
2008-03-10 20:59:00,204.59,204.62,204.55,204.59,167200000.0
2008-03-10 21:00:00,204.59,204.6,204.54,204.54,175000000.0
2008-03-10 21:01:00,204.54,204.615,204.53,204.585,204400000.0
2008-03-10 21:02:00,204.59,204.61,204.54,204.56,207700000.0
2008-03-10 21:03:00,204.56,204.6,204.54,204.6,164800000.0
2008-03-10 21:04:00,204.6,204.625,204.545,204.55,177800000.0
2008-03-10 21:05:00,204.55,204.585,204.55,204.565,201700000.0
2008-03-10 21:06:00,204.565,204.585,204.525,204.58,147800000.0
2008-03-10 21:07:00,204.58,204.605,204.54,204.54,180400000.0
2008-03-10 21:08:00,204.54,204.56,204.5,204.52,213200000.0
2008-03-10 21:09:00,204.52,204.56,204.49,204.54,198500000.0
2008-03-10 21:10:00,204.54,204.54,204.46,204.46,270100000.0
2008-03-10 21:11:00,204.46,204.46,204.33,204.36,253700000.0
2008-03-10 21:12:00,204.355,204.51,204.33,204.47,180900000.0
2008-03-10 21:13:00,204.465,204.55,204.465,204.54,98500000.0
2008-03-10 21:14:00,204.54,204.54,204.48,204.49,167800000.0
2008-03-10 21:15:00,204.475,204.535,204.44,204.465,82900000.0
2008-03-10 21:16:00,204.465,204.52,204.46,204.475,112500000.0
2008-03-10 21:17:00,204.475,204.51,204.435,204.51,160600000.0
2008-03-10 21:18:00,204.51,204.555,204.49,204.495,133700000.0
2008-03-10 21:19:00,204.5,204.555,204.465,204.495,106100000.0
2008-03-10 21:20:00,204.495,204.54,204.47,204.54,116900000.0
2008-03-10 21:21:00,204.54,204.56,204.465,204.49,64900000.0
2008-03-10 21:22:00,204.49,204.585,204.45,204.55,74800000.0
2008-03-10 21:23:00,204.54,204.585,204.535,204.565,116200000.0
2008-03-10 21:24:00,204.56,204.605,204.555,204.555,139000000.0
2008-03-10 21:25:00,204.55,204.62,204.5,204.56,194400000.0
2008-03-10 21:26:00,204.56,204.56,204.52,204.54,195300000.0
2008-03-10 21:27:00,204.56,204.63,204.53,204.625,189500000.0
2008-03-10 21:28:00,204.635,204.64,204.54,204.635,172500000.0
2008-03-10 21:29:00,204.635,204.635,204.59,204.62,195200000.0
2008-03-10 21:30:00,204.63,204.635,204.56,204.59,136100000.0
2008-03-10 21:31:00,204.59,204.63,204.565,204.57,122300000.0
2008-03-10 21:32:00,204.555,204.615,204.555,204.59,130300000.0
2008-03-10 21:33:00,204.595,204.61,204.565,204.59,133200000.0
2008-03-10 21:34:00,204.595,204.61,204.58,204.595,113400000.0
2008-03-10 21:35:00,204.595,204.595,204.545,204.56,85300000.0
2008-03-10 21:36:00,204.56,204.565,204.49,204.49,116500000.0
2008-03-10 21:37:00,204.49,204.55,204.49,204.51,168400000.0
2008-03-10 21:38:00,204.52,204.575,204.52,204.56,89800000.0
2008-03-10 21:39:00,204.56,204.56,204.49,204.5,90700000.0
2008-03-10 21:40:00,204.5,204.5,204.435,204.475,83280000.0
2008-03-10 21:41:00,204.475,204.485,204.44,204.485,94300000.0
2008-03-10 21:42:00,204.485,204.49,204.485,204.485,149600000.0
2008-03-10 21:43:00,204.485,204.5,204.475,204.485,71700000.0
2008-03-10 21:44:00,204.485,204.57,204.465,204.54,113500000.0
2008-03-10 21:45:00,204.54,204.54,204.46,204.46,77080000.0
2008-03-10 21:46:00,204.46,204.51,204.46,204.51,73980000.0
2008-03-10 21:47:00,204.51,204.51,204.43,204.465,80680000.0
2008-03-10 21:48:00,204.465,204.515,204.41,204.41,88000000.0
2008-03-10 21:49:00,204.41,204.495,204.41,204.49,88900000.0
2008-03-10 21:50:00,204.485,204.495,204.415,204.425,75000000.0
2008-03-10 21:51:00,204.435,204.485,204.425,204.475,92000000.0
2008-03-10 21:52:00,204.475,204.49,204.41,204.43,137300000.0
2008-03-10 21:53:00,204.43,204.43,204.35,204.375,78300000.0
2008-03-10 21:54:00,204.375,204.39,204.36,204.39,237000000.0
2008-03-10 21:55:00,204.38,204.425,204.365,204.41,218080000.0
2008-03-10 21:56:00,204.41,204.42,204.385,204.42,140540000.0
2008-03-10 21:57:00,204.42,204.42,204.395,204.405,105100000.0
2008-03-10 21:58:00,204.405,204.41,204.36,204.41,150820000.0
2008-03-10 21:59:00,204.41,204.43,204.35,204.35,197080000.0
2008-03-10 22:00:00,204.35,204.445,204.35,204.43,143780000.0
2008-03-10 22:01:00,204.425,204.445,204.4,204.415,215140000.0
2008-03-10 22:02:00,204.42,204.435,204.39,204.395,194000000.0
2008-03-10 22:03:00,204.4,204.5,204.4,204.5,81840000.0
2008-03-10 22:04:00,204.5,204.5,204.465,204.48,172720000.0
2008-03-10 22:05:00,204.48,204.49,204.48,204.49,163120000.0
2008-03-10 22:06:00,204.49,204.525,204.49,204.51,129920000.0
2008-03-10 22:07:00,204.51,204.51,204.49,204.51,94220000.0
2008-03-10 22:08:00,204.51,204.52,204.495,204.52,96420000.0
2008-03-10 22:09:00,204.515,204.53,204.51,204.53,102940000.0
2008-03-10 22:10:00,204.52,204.53,204.46,204.5,135640000.0
2008-03-10 22:11:00,204.5,204.525,204.485,204.51,149220000.0
2008-03-10 22:12:00,204.51,204.53,204.51,204.515,176800000.0
2008-03-10 22:13:00,204.515,204.57,204.515,204.57,144400000.0
2008-03-10 22:14:00,204.57,204.57,204.54,204.56,206800000.0
2008-03-10 22:15:00,204.56,204.59,204.56,204.58,183800000.0
2008-03-10 22:16:00,204.58,204.6,204.56,204.58,188800000.0
2008-03-10 22:17:00,204.58,204.61,204.56,204.61,157500000.0
2008-03-10 22:18:00,204.6,204.62,204.6,204.62,177100000.0
2008-03-10 22:19:00,204.62,204.62,204.595,204.62,186220000.0
2008-03-10 22:20:00,204.62,204.62,204.6,204.62,186200000.0
2008-03-10 22:21:00,204.62,204.62,204.58,204.58,118000000.0
2008-03-10 22:22:00,204.58,204.65,204.58,204.63,150140000.0
2008-03-10 22:23:00,204.63,204.65,204.63,204.65,176200000.0
2008-03-10 22:24:00,204.65,204.695,204.61,204.65,167880000.0
2008-03-10 22:25:00,204.65,204.65,204.61,204.63,177800000.0
2008-03-10 22:26:00,204.63,204.63,204.54,204.545,101820000.0
2008-03-10 22:27:00,204.545,204.55,204.535,204.55,143240000.0
2008-03-10 22:28:00,204.55,204.55,204.515,204.55,187300000.0
2008-03-10 22:29:00,204.55,204.55,204.465,204.475,175160000.0
2008-03-10 22:30:00,204.475,204.5,204.475,204.49,74560000.0
2008-03-10 22:31:00,204.49,204.5,204.42,204.42,144760000.0
2008-03-10 22:32:00,204.42,204.435,204.37,204.375,35420000.0
2008-03-10 22:33:00,204.375,204.4,204.365,204.4,148960000.0
2008-03-10 22:34:00,204.4,204.47,204.4,204.46,167300000.0
2008-03-10 22:35:00,204.46,204.46,204.43,204.44,184860000.0
2008-03-10 22:36:00,204.44,204.46,204.44,204.44,169300000.0
2008-03-10 22:37:00,204.44,204.5,204.44,204.475,164900000.0
2008-03-10 22:38:00,204.475,204.535,204.46,204.51,142380000.0
2008-03-10 22:39:00,204.515,204.53,204.485,204.5,169500000.0
2008-03-10 22:40:00,204.5,204.525,204.5,204.52,85500000.0
2008-03-10 22:41:00,204.52,204.53,204.505,204.53,80100000.0
2008-03-10 22:42:00,204.53,204.53,204.48,204.48,131600000.0
2008-03-10 22:43:00,204.48,204.485,204.455,204.47,157000000.0
2008-03-10 22:44:00,204.465,204.5,204.46,204.49,170900000.0
2008-03-10 22:45:00,204.49,204.525,204.47,204.485,129600000.0
2008-03-10 22:46:00,204.485,204.505,204.46,204.48,106060000.0
2008-03-10 22:47:00,204.48,204.485,204.45,204.47,71820000.0
2008-03-10 22:48:00,204.47,204.505,204.46,204.485,74500000.0
2008-03-10 22:49:00,204.485,204.515,204.455,204.46,81200000.0
2008-03-10 22:50:00,204.455,204.5,204.39,204.39,95820000.0
2008-03-10 22:51:00,204.38,204.4,204.36,204.36,162520000.0
2008-03-10 22:52:00,204.36,204.4,204.35,204.375,132060000.0
2008-03-10 22:53:00,204.375,204.405,204.37,204.4,65780000.0
2008-03-10 22:54:00,204.4,204.405,204.385,204.405,63200000.0
2008-03-10 22:55:00,204.405,204.42,204.39,204.405,37400000.0
2008-03-10 22:56:00,204.405,204.42,204.405,204.42,68720000.0
2008-03-10 22:57:00,204.42,204.43,204.41,204.41,101360000.0
2008-03-10 22:58:00,204.41,204.43,204.395,204.395,93440000.0
2008-03-10 22:59:00,204.395,204.425,204.395,204.425,468840000.0
2008-03-10 23:00:00,204.42,204.42,204.37,204.38,663400000.0
2008-03-10 23:01:00,204.36,204.393,204.314,204.314,265600000.0
2008-03-10 23:02:00,204.4,204.4,204.33,204.35,100800000.0
2008-03-10 23:03:00,204.35,204.41,204.35,204.405,125520000.0
2008-03-10 23:04:00,204.405,204.42,204.4,204.42,20880000.0
2008-03-10 23:05:00,204.42,204.42,204.405,204.405,55760000.0
2008-03-10 23:06:00,204.405,204.44,204.405,204.42,79200000.0
2008-03-10 23:07:00,204.42,204.49,204.42,204.49,157760000.0
2008-03-10 23:08:00,204.49,204.49,204.415,204.42,149320000.0
2008-03-10 23:09:00,204.41,204.42,204.41,204.42,177300000.0
2008-03-10 23:10:00,204.42,204.46,204.41,204.41,175600000.0
2008-03-10 23:11:00,204.41,204.41,204.38,204.39,172360000.0
2008-03-10 23:12:00,204.39,204.43,204.39,204.43,173300000.0
2008-03-10 23:13:00,204.43,204.43,204.41,204.42,167300000.0
2008-03-10 23:14:00,204.42,204.43,204.42,204.43,108900000.0
2008-03-10 23:15:00,204.43,204.43,204.43,204.43,172000000.0
2008-03-10 23:16:00,204.43,204.43,204.41,204.43,169100000.0
2008-03-10 23:17:00,204.43,204.45,204.41,204.45,172500000.0
2008-03-10 23:18:00,204.45,204.45,204.4,204.4,169100000.0
2008-03-10 23:19:00,204.4,204.4,204.39,204.39,187900000.0
2008-03-10 23:20:00,204.39,204.43,204.37,204.41,178700000.0
2008-03-10 23:21:00,204.41,204.45,204.395,204.4,154760000.0
2008-03-10 23:22:00,204.4,204.43,204.385,204.415,125740000.0
2008-03-10 23:23:00,204.415,204.425,204.4,204.4,62340000.0
2008-03-10 23:24:00,204.4,204.42,204.4,204.4,178400000.0
2008-03-10 23:25:00,204.4,204.41,204.39,204.4,161120000.0
2008-03-10 23:26:00,204.4,204.405,204.385,204.39,153180000.0
2008-03-10 23:27:00,204.39,204.48,204.39,204.48,104020000.0
2008-03-10 23:28:00,204.48,204.54,204.44,204.53,97680000.0
2008-03-10 23:29:00,204.53,204.54,204.51,204.53,60100000.0
2008-03-10 23:30:00,204.53,204.58,204.51,204.58,116700000.0
2008-03-10 23:31:00,204.58,204.58,204.54,204.54,175200000.0
2008-03-10 23:32:00,204.54,204.54,204.5,204.51,165600000.0
2008-03-10 23:33:00,204.51,204.58,204.51,204.53,88300000.0
2008-03-10 23:34:00,204.53,204.53,204.51,204.53,173600000.0
2008-03-10 23:35:00,204.53,204.56,204.51,204.53,164700000.0
2008-03-10 23:36:00,204.53,204.53,204.51,204.51,176100000.0
2008-03-10 23:37:00,204.51,204.53,204.5,204.5,121500000.0
2008-03-10 23:38:00,204.5,204.53,204.48,204.49,98700000.0
2008-03-10 23:39:00,204.51,204.51,204.45,204.45,172900000.0
2008-03-10 23:40:00,204.45,204.45,204.39,204.4,90920000.0
2008-03-10 23:41:00,204.4,204.4,204.39,204.39,177600000.0
2008-03-10 23:42:00,204.39,204.39,204.37,204.39,167600000.0
2008-03-10 23:43:00,204.39,204.4,204.38,204.39,243060000.0
2008-03-10 23:44:00,204.39,204.43,204.38,204.38,182400000.0
2008-03-10 23:45:00,204.38,204.4,204.38,204.39,176800000.0
2008-03-10 23:46:00,204.39,204.39,204.38,204.38,156000000.0
2008-03-10 23:47:00,204.38,204.38,204.33,204.34,142300000.0
2008-03-10 23:48:00,204.34,204.34,204.32,204.33,46320000.0
2008-03-10 23:49:00,204.33,204.34,204.29,204.29,67660000.0
2008-03-10 23:50:00,204.29,204.29,204.24,204.26,153280000.0
2008-03-10 23:51:00,204.26,204.29,204.22,204.22,163160000.0
2008-03-10 23:52:00,204.22,204.26,204.195,204.21,176120000.0
2008-03-10 23:53:00,204.21,204.23,204.15,204.21,151420000.0
2008-03-10 23:54:00,204.21,204.225,204.12,204.14,110060000.0
2008-03-10 23:55:00,204.14,204.16,204.05,204.05,297440000.0
2008-03-10 23:56:00,204.05,204.07,204.04,204.05,308220000.0
2008-03-10 23:57:00,204.06,204.06,204.01,204.045,73320000.0
2008-03-10 23:58:00,204.045,204.045,204.01,204.01,131060000.0
2008-03-10 23:59:00,204.01,204.04,204.01,204.01,176800000.0
2008-03-11 00:00:00,204.01,204.1,204.01,204.1,173800000.0
2008-03-11 00:01:00,204.1,204.11,204.06,204.09,175700000.0
2008-03-11 00:02:00,204.09,204.11,204.06,204.11,177600000.0
2008-03-11 00:03:00,204.11,204.11,204.05,204.05,180500000.0
2008-03-11 00:04:00,204.05,204.07,203.99,204.0,176800000.0
2008-03-11 00:05:00,204.0,204.04,204.0,204.02,162000000.0
2008-03-11 00:06:00,204.02,204.04,204.02,204.02,170300000.0
2008-03-11 00:07:00,204.02,204.03,203.99,203.99,173300000.0
2008-03-11 00:08:00,204.0,204.02,203.96,203.99,159700000.0
2008-03-11 00:09:00,203.99,204.0,203.98,203.99,174500000.0
2008-03-11 00:10:00,203.99,204.0,203.99,203.99,177600000.0
2008-03-11 00:11:00,203.99,204.0,203.97,203.98,176100000.0
2008-03-11 00:12:00,203.98,204.01,203.98,204.01,125380000.0
2008-03-11 00:13:00,204.015,204.02,203.99,203.99,97040000.0
2008-03-11 00:14:00,203.99,203.99,203.95,203.95,332080000.0
2008-03-11 00:15:00,203.95,203.97,203.92,203.955,143360000.0
2008-03-11 00:16:00,203.955,203.96,203.945,203.96,130720000.0
2008-03-11 00:17:00,203.96,203.97,203.95,203.97,176760000.0
2008-03-11 00:18:00,203.97,204.01,203.97,203.995,148960000.0
2008-03-11 00:19:00,203.995,204.02,203.985,204.01,151040000.0
2008-03-11 00:20:00,204.01,204.03,204.0,204.02,182500000.0
2008-03-11 00:21:00,204.025,204.05,204.02,204.02,176000000.0
2008-03-11 00:22:00,204.01,204.045,204.005,204.045,171680000.0
2008-03-11 00:23:00,204.045,204.05,204.01,204.05,202440000.0
2008-03-11 00:24:00,204.05,204.115,204.04,204.095,182300000.0
2008-03-11 00:25:00,204.095,204.135,204.09,204.135,180500000.0
2008-03-11 00:26:00,204.135,204.15,204.11,204.15,223400000.0
2008-03-11 00:27:00,204.15,204.19,204.135,204.18,174600000.0
2008-03-11 00:28:00,204.17,204.2,204.17,204.19,176800000.0
2008-03-11 00:29:00,204.19,204.305,204.19,204.245,167300000.0
2008-03-11 00:30:00,204.245,204.245,204.225,204.235,177200000.0
2008-03-11 00:31:00,204.235,204.28,204.23,204.28,176000000.0
2008-03-11 00:32:00,204.28,204.3,204.25,204.26,175200000.0
2008-03-11 00:33:00,204.26,204.26,204.26,204.26,175200000.0
2008-03-11 00:34:00,204.26,204.28,204.26,204.28,179600000.0
2008-03-11 00:35:00,204.28,204.295,204.28,204.295,173600000.0
2008-03-11 00:36:00,204.295,204.3,204.275,204.28,177800000.0
2008-03-11 00:37:00,204.28,204.28,204.255,204.265,172600000.0
2008-03-11 00:38:00,204.265,204.275,204.245,204.245,172000000.0
2008-03-11 00:39:00,204.245,204.265,204.235,204.255,176800000.0
2008-03-11 00:40:00,204.255,204.32,204.255,204.32,175200000.0
2008-03-11 00:41:00,204.32,204.335,204.24,204.255,178500000.0
2008-03-11 00:42:00,204.255,204.285,204.25,204.255,225600000.0
2008-03-11 00:43:00,204.255,204.255,204.165,204.21,180000000.0
2008-03-11 00:44:00,204.21,204.22,204.21,204.22,175200000.0
2008-03-11 00:45:00,204.22,204.22,204.19,204.195,177600000.0
2008-03-11 00:46:00,204.195,204.2,204.18,204.19,176000000.0
2008-03-11 00:47:00,204.19,204.21,204.18,204.21,185600000.0
2008-03-11 00:48:00,204.21,204.3,204.21,204.3,175680000.0
2008-03-11 00:49:00,204.3,204.38,204.295,204.38,168800000.0
2008-03-11 00:50:00,204.4,204.42,204.38,204.4,170500000.0
2008-03-11 00:51:00,204.4,204.42,204.37,204.4,125620000.0
2008-03-11 00:52:00,204.4,204.47,204.39,204.44,124500000.0
2008-03-11 00:53:00,204.44,204.48,204.42,204.45,169200000.0
2008-03-11 00:54:00,204.45,204.46,204.41,204.44,104800000.0
2008-03-11 00:55:00,204.44,204.49,204.42,204.435,123200000.0
2008-03-11 00:56:00,204.435,204.47,204.42,204.47,167600000.0
2008-03-11 00:57:00,204.47,204.52,204.465,204.5,187220000.0
2008-03-11 00:58:00,204.5,204.53,204.47,204.53,257500000.0
2008-03-11 00:59:00,204.53,204.58,204.51,204.55,251200000.0
2008-03-11 01:00:00,204.54,204.54,204.475,204.5,212400000.0
2008-03-11 01:01:00,204.485,204.53,204.47,204.51,180800000.0
2008-03-11 01:02:00,204.51,204.53,204.495,204.51,181060000.0
2008-03-11 01:03:00,204.51,204.51,204.425,204.46,157580000.0
2008-03-11 01:04:00,204.46,204.47,204.46,204.47,168800000.0
2008-03-11 01:05:00,204.47,204.47,204.45,204.47,175700000.0
2008-03-11 01:06:00,204.47,204.49,204.45,204.48,178000000.0
2008-03-11 01:07:00,204.48,204.5,204.48,204.485,208000000.0
2008-03-11 01:08:00,204.485,204.49,204.47,204.48,171300000.0
2008-03-11 01:09:00,204.48,204.52,204.475,204.475,151800000.0
2008-03-11 01:10:00,204.475,204.475,204.41,204.42,172900000.0
2008-03-11 01:11:00,204.42,204.425,204.405,204.41,169000000.0
2008-03-11 01:12:00,204.41,204.41,204.41,204.41,176800000.0
2008-03-11 01:13:00,204.41,204.44,204.4,204.43,166500000.0
2008-03-11 01:14:00,204.43,204.43,204.405,204.415,185900000.0
2008-03-11 01:15:00,204.415,204.415,204.405,204.41,176600000.0
2008-03-11 01:16:00,204.41,204.41,204.395,204.41,28800000.0
2008-03-11 01:17:00,204.41,204.42,204.395,204.395,108600000.0
2008-03-11 01:18:00,204.395,204.41,204.395,204.4,148400000.0
2008-03-11 01:19:00,204.4,204.4,204.29,204.29,140100000.0
2008-03-11 01:20:00,204.29,204.32,204.28,204.31,171400000.0
2008-03-11 01:21:00,204.31,204.48,204.31,204.38,140700000.0
2008-03-11 01:22:00,204.38,204.4,204.38,204.38,173700000.0
2008-03-11 01:23:00,204.38,204.38,204.32,204.32,186800000.0
2008-03-11 01:24:00,204.32,204.34,204.275,204.285,160800000.0
2008-03-11 01:25:00,204.285,204.285,204.245,204.27,152400000.0
2008-03-11 01:26:00,204.27,204.31,204.27,204.31,188800000.0
2008-03-11 01:27:00,204.31,204.31,204.29,204.3,209300000.0
2008-03-11 01:28:00,204.3,204.31,204.3,204.31,173300000.0
2008-03-11 01:29:00,204.31,204.31,204.27,204.28,184600000.0
2008-03-11 01:30:00,204.28,204.3,204.27,204.28,177200000.0
2008-03-11 01:31:00,204.28,204.28,204.195,204.22,42100000.0
2008-03-11 01:32:00,204.22,204.22,204.135,204.21,26700000.0
2008-03-11 01:33:00,204.21,204.22,204.2,204.21,22100000.0
2008-03-11 01:34:00,204.19,204.2,204.16,204.18,23600000.0
2008-03-11 01:35:00,204.18,204.18,204.12,204.14,24000000.0
2008-03-11 01:36:00,204.14,204.18,204.14,204.15,26400000.0
2008-03-11 01:37:00,204.15,204.18,204.14,204.17,34600000.0
2008-03-11 01:38:00,204.17,204.17,204.14,204.15,30100000.0
2008-03-11 01:39:00,204.15,204.15,204.14,204.14,23400000.0
2008-03-11 01:40:00,204.14,204.14,204.07,204.08,34300000.0
2008-03-11 01:41:00,204.08,204.11,204.08,204.09,28600000.0
2008-03-11 01:42:00,204.09,204.1,204.05,204.06,45900000.0
2008-03-11 01:43:00,204.06,204.14,204.04,204.14,48200000.0
2008-03-11 01:44:00,204.14,204.14,204.06,204.06,26700000.0
2008-03-11 01:45:00,204.06,204.06,203.84,203.85,62600000.0
2008-03-11 01:46:00,203.85,203.93,203.84,203.89,128800000.0
2008-03-11 01:47:00,203.89,203.91,203.84,203.84,161300000.0
2008-03-11 01:48:00,203.84,203.88,203.73,203.73,223700000.0
2008-03-11 01:49:00,203.73,203.835,203.67,203.83,364300000.0
2008-03-11 01:50:00,203.83,203.83,203.74,203.75,398200000.0
2008-03-11 01:51:00,203.75,203.79,203.73,203.79,368100000.0
2008-03-11 01:52:00,203.79,203.82,203.75,203.82,417400000.0
2008-03-11 01:53:00,203.82,203.87,203.68,203.69,293300000.0
2008-03-11 01:54:00,203.69,203.76,203.68,203.685,122300000.0
2008-03-11 01:55:00,203.685,203.77,203.685,203.75,106300000.0
2008-03-11 01:56:00,203.75,203.85,203.75,203.82,296900000.0
2008-03-11 01:57:00,203.82,203.87,203.82,203.85,240800000.0
2008-03-11 01:58:00,203.85,203.87,203.715,203.72,205800000.0
2008-03-11 01:59:00,203.725,203.77,203.715,203.77,55400000.0
2008-03-11 02:00:00,203.77,203.77,203.68,203.75,26000000.0
2008-03-11 02:01:00,203.75,203.75,203.6,203.64,182200000.0
2008-03-11 02:02:00,203.64,203.68,203.62,203.65,149000000.0
2008-03-11 02:03:00,203.65,203.69,203.65,203.68,102200000.0
2008-03-11 02:04:00,203.68,203.75,203.68,203.75,169400000.0
2008-03-11 02:05:00,203.75,203.83,203.745,203.81,51700000.0
2008-03-11 02:06:00,203.81,203.84,203.715,203.795,59300000.0
2008-03-11 02:07:00,203.79,203.92,203.785,203.91,251200000.0
2008-03-11 02:08:00,203.91,203.92,203.85,203.88,84300000.0
2008-03-11 02:09:00,203.88,203.93,203.825,203.84,53300000.0
2008-03-11 02:10:00,203.84,203.9,203.825,203.87,103700000.0
2008-03-11 02:11:00,203.88,203.93,203.86,203.87,126400000.0
2008-03-11 02:12:00,203.87,203.88,203.85,203.85,81800000.0
2008-03-11 02:13:00,203.85,203.86,203.825,203.85,109600000.0
2008-03-11 02:14:00,203.85,203.87,203.82,203.84,147800000.0
2008-03-11 02:15:00,203.84,203.92,203.83,203.92,105500000.0
2008-03-11 02:16:00,203.92,203.94,203.91,203.94,23000000.0
2008-03-11 02:17:00,203.94,203.94,203.84,203.87,22600000.0
2008-03-11 02:18:00,203.87,203.88,203.85,203.87,70700000.0
2008-03-11 02:19:00,203.87,203.91,203.87,203.91,113300000.0
2008-03-11 02:20:00,203.91,203.93,203.88,203.88,81900000.0
2008-03-11 02:21:00,203.88,203.92,203.88,203.9,173600000.0
2008-03-11 02:22:00,203.9,203.92,203.88,203.88,73800000.0
2008-03-11 02:23:00,203.88,203.93,203.87,203.92,100500000.0
2008-03-11 02:24:00,203.92,203.92,203.82,203.83,89200000.0
2008-03-11 02:25:00,203.83,203.84,203.78,203.78,38100000.0
2008-03-11 02:26:00,203.78,203.8,203.76,203.77,128900000.0
2008-03-11 02:27:00,203.77,203.795,203.76,203.76,240000000.0
2008-03-11 02:28:00,203.76,203.83,203.75,203.795,149400000.0
2008-03-11 02:29:00,203.81,203.88,203.785,203.86,152200000.0
2008-03-11 02:30:00,203.86,203.88,203.86,203.86,169700000.0
2008-03-11 02:31:00,203.87,204.0,203.87,203.9,101300000.0
2008-03-11 02:32:00,203.9,203.94,203.9,203.93,52400000.0
2008-03-11 02:33:00,203.93,203.98,203.93,203.98,29100000.0
2008-03-11 02:34:00,203.98,203.99,203.96,203.96,50900000.0
2008-03-11 02:35:00,203.96,203.99,203.96,203.98,63800000.0
2008-03-11 02:36:00,203.98,203.98,203.96,203.97,27000000.0
2008-03-11 02:37:00,203.97,204.0,203.96,204.0,86900000.0
2008-03-11 02:38:00,204.01,204.01,203.965,204.01,141500000.0
2008-03-11 02:39:00,204.01,204.12,204.01,204.09,155400000.0
2008-03-11 02:40:00,204.09,204.11,204.025,204.045,202800000.0
2008-03-11 02:41:00,204.045,204.085,204.035,204.05,203400000.0
2008-03-11 02:42:00,204.05,204.05,204.01,204.03,108600000.0
2008-03-11 02:43:00,204.03,204.03,204.01,204.03,149100000.0
2008-03-11 02:44:00,204.03,204.05,204.03,204.05,179500000.0
2008-03-11 02:45:00,204.05,204.07,204.05,204.06,185400000.0
2008-03-11 02:46:00,204.06,204.07,204.03,204.05,224800000.0
2008-03-11 02:47:00,204.06,204.11,204.05,204.11,67500000.0
2008-03-11 02:48:00,204.1,204.2,204.09,204.2,149500000.0
2008-03-11 02:49:00,204.2,204.23,204.18,204.2,156700000.0
2008-03-11 02:50:00,204.2,204.25,204.2,204.24,153300000.0
2008-03-11 02:51:00,204.24,204.25,204.13,204.16,42200000.0
2008-03-11 02:52:00,204.16,204.16,204.09,204.1,101500000.0
2008-03-11 02:53:00,204.1,204.1,204.03,204.03,291200000.0
2008-03-11 02:54:00,204.03,204.07,203.99,204.03,256000000.0
2008-03-11 02:55:00,204.03,204.08,204.02,204.06,203000000.0
2008-03-11 02:56:00,204.06,204.06,204.03,204.03,175200000.0
2008-03-11 02:57:00,204.03,204.03,203.95,203.95,177800000.0
2008-03-11 02:58:00,203.95,203.95,203.87,203.87,260800000.0
2008-03-11 02:59:00,203.87,203.94,203.87,203.92,169600000.0
2008-03-11 03:00:00,203.92,204.03,203.92,204.03,206400000.0
2008-03-11 03:01:00,204.02,204.02,203.97,203.97,196000000.0
2008-03-11 03:02:00,203.97,204.09,203.97,204.04,211200000.0
2008-03-11 03:03:00,204.04,204.07,204.01,204.06,184000000.0
2008-03-11 03:04:00,204.06,204.08,204.04,204.07,170400000.0
2008-03-11 03:05:00,204.07,204.14,204.06,204.13,174400000.0
2008-03-11 03:06:00,204.13,204.225,204.13,204.185,321400000.0
2008-03-11 03:07:00,204.185,204.205,204.165,204.205,349600000.0
2008-03-11 03:08:00,204.205,204.215,204.185,204.205,356800000.0
2008-03-11 03:09:00,204.205,204.215,204.175,204.185,374400000.0
2008-03-11 03:10:00,204.185,204.19,204.14,204.16,647200000.0
2008-03-11 03:11:00,204.16,204.17,204.09,204.09,367200000.0
2008-03-11 03:12:00,204.09,204.09,204.03,204.05,325600000.0
2008-03-11 03:13:00,204.05,204.09,204.03,204.05,477600000.0
2008-03-11 03:14:00,204.05,204.1,204.05,204.1,370800000.0
2008-03-11 03:15:00,204.1,204.1,204.05,204.06,222000000.0
2008-03-11 03:16:00,204.06,204.06,204.0,204.01,548000000.0
2008-03-11 03:17:00,204.01,204.01,203.97,203.98,427500000.0
2008-03-11 03:18:00,203.98,203.99,203.94,203.95,353600000.0
2008-03-11 03:19:00,203.95,203.99,203.95,203.98,528800000.0
2008-03-11 03:20:00,203.98,203.98,203.96,203.97,182400000.0
2008-03-11 03:21:00,203.97,204.06,203.97,204.06,209600000.0
2008-03-11 03:22:00,204.06,204.19,204.05,204.16,187200000.0
2008-03-11 03:23:00,204.17,204.295,204.15,204.275,309600000.0
2008-03-11 03:24:00,204.285,204.285,204.17,204.23,342000000.0
2008-03-11 03:25:00,204.23,204.25,204.17,204.2,421600000.0
2008-03-11 03:26:00,204.2,204.22,204.18,204.18,392000000.0
2008-03-11 03:27:00,204.18,204.21,204.17,204.2,327200000.0
2008-03-11 03:28:00,204.2,204.35,204.2,204.32,264000000.0
2008-03-11 03:29:00,204.32,204.36,204.28,204.28,233600000.0
2008-03-11 03:30:00,204.28,204.28,204.19,204.21,303700000.0
2008-03-11 03:31:00,204.21,204.26,204.18,204.2,263400000.0
2008-03-11 03:32:00,204.2,204.21,204.15,204.19,323400000.0
2008-03-11 03:33:00,204.19,204.2,204.17,204.2,216800000.0
2008-03-11 03:34:00,204.2,204.21,204.17,204.21,318400000.0
2008-03-11 03:35:00,204.21,204.22,204.14,204.15,243200000.0
2008-03-11 03:36:00,204.15,204.15,204.09,204.1,469600000.0
2008-03-11 03:37:00,204.1,204.12,204.09,204.09,323200000.0
2008-03-11 03:38:00,204.09,204.13,204.07,204.07,304800000.0
2008-03-11 03:39:00,204.07,204.1,204.05,204.05,206400000.0
2008-03-11 03:40:00,204.05,204.08,204.04,204.07,258400000.0
2008-03-11 03:41:00,204.07,204.07,204.03,204.05,590400000.0
2008-03-11 03:42:00,204.05,204.06,204.05,204.05,704000000.0
2008-03-11 03:43:00,204.05,204.06,204.05,204.05,706800000.0
2008-03-11 03:44:00,204.05,204.12,204.05,204.11,535600000.0
2008-03-11 03:45:00,204.11,204.23,204.11,204.15,198800000.0
2008-03-11 03:46:00,204.15,204.16,204.12,204.16,188000000.0
2008-03-11 03:47:00,204.16,204.22,204.16,204.2,358800000.0
2008-03-11 03:48:00,204.2,204.21,204.17,204.19,291600000.0
2008-03-11 03:49:00,204.19,204.25,204.185,204.185,454700000.0
2008-03-11 03:50:00,204.185,204.27,204.165,204.27,203300000.0
2008-03-11 03:51:00,204.27,204.4,204.27,204.325,240800000.0
2008-03-11 03:52:00,204.325,204.37,204.305,204.33,262400000.0
2008-03-11 03:53:00,204.33,204.4,204.33,204.37,330000000.0
2008-03-11 03:54:00,204.37,204.4,204.29,204.29,271100000.0
2008-03-11 03:55:00,204.29,204.32,204.29,204.31,170800000.0
2008-03-11 03:56:00,204.31,204.32,204.3,204.32,176800000.0
2008-03-11 03:57:00,204.32,204.39,204.32,204.37,185600000.0
2008-03-11 03:58:00,204.37,204.39,204.34,204.34,293700000.0
2008-03-11 03:59:00,204.34,204.36,204.32,204.34,429800000.0
2008-03-11 04:00:00,204.34,204.34,204.285,204.31,480600000.0
2008-03-11 04:01:00,204.31,204.31,204.225,204.24,209500000.0
2008-03-11 04:02:00,204.25,204.26,204.21,204.25,291200000.0
2008-03-11 04:03:00,204.25,204.39,204.25,204.37,300800000.0
2008-03-11 04:04:00,204.37,204.38,204.31,204.33,233600000.0
2008-03-11 04:05:00,204.33,204.33,204.26,204.29,359200000.0
2008-03-11 04:06:00,204.275,204.275,204.25,204.27,199400000.0
2008-03-11 04:07:00,204.27,204.27,204.27,204.27,175200000.0
2008-03-11 04:08:00,204.27,204.27,204.2,204.24,196000000.0
2008-03-11 04:09:00,204.24,204.26,204.24,204.25,428000000.0
2008-03-11 04:10:00,204.25,204.25,204.22,204.23,396800000.0
2008-03-11 04:11:00,204.23,204.24,204.2,204.2,396800000.0
2008-03-11 04:12:00,204.2,204.23,204.165,204.17,195200000.0
2008-03-11 04:13:00,204.17,204.18,204.14,204.15,203700000.0
2008-03-11 04:14:00,204.15,204.17,204.15,204.17,178400000.0
2008-03-11 04:15:00,204.17,204.23,204.17,204.23,175200000.0
2008-03-11 04:16:00,204.23,204.25,204.22,204.25,183200000.0
2008-03-11 04:17:00,204.25,204.27,204.24,204.27,176800000.0
2008-03-11 04:18:00,204.27,204.325,204.265,204.285,271200000.0
2008-03-11 04:19:00,204.285,204.335,204.285,204.325,352000000.0
2008-03-11 04:20:00,204.325,204.335,204.305,204.325,507200000.0
2008-03-11 04:21:00,204.325,204.35,204.325,204.35,658000000.0
2008-03-11 04:22:00,204.35,204.35,204.31,204.32,428000000.0
2008-03-11 04:23:00,204.32,204.32,204.3,204.32,525600000.0
2008-03-11 04:24:00,204.32,204.32,204.3,204.3,527200000.0
2008-03-11 04:25:00,204.3,204.36,204.29,204.34,484800000.0
2008-03-11 04:26:00,204.34,204.425,204.34,204.375,1029600000.0
2008-03-11 04:27:00,204.375,204.375,204.335,204.345,612800000.0
2008-03-11 04:28:00,204.34,204.34,204.29,204.315,260200000.0
2008-03-11 04:29:00,204.315,204.34,204.305,204.34,394400000.0
2008-03-11 04:30:00,204.34,204.34,204.285,204.3,436800000.0
2008-03-11 04:31:00,204.295,204.31,204.26,204.29,309600000.0
2008-03-11 04:32:00,204.29,204.3,204.28,204.3,197600000.0
2008-03-11 04:33:00,204.3,204.32,204.28,204.3,188000000.0
2008-03-11 04:34:00,204.3,204.3,204.29,204.3,178400000.0
2008-03-11 04:35:00,204.3,204.34,204.3,204.32,264800000.0
2008-03-11 04:36:00,204.32,204.34,204.31,204.31,177600000.0
2008-03-11 04:37:00,204.32,204.34,204.32,204.32,229600000.0
2008-03-11 04:38:00,204.32,204.33,204.28,204.29,218400000.0
2008-03-11 04:39:00,204.29,204.29,204.21,204.25,186400000.0
2008-03-11 04:40:00,204.25,204.27,204.23,204.23,189600000.0
2008-03-11 04:41:00,204.23,204.24,204.2,204.2,183200000.0
2008-03-11 04:42:00,204.2,204.21,204.2,204.2,250400000.0
2008-03-11 04:43:00,204.2,204.24,204.2,204.24,183200000.0
2008-03-11 04:44:00,204.24,204.24,204.215,204.22,184000000.0
2008-03-11 04:45:00,204.22,204.24,204.21,204.23,213600000.0
2008-03-11 04:46:00,204.23,204.24,204.23,204.24,175200000.0
2008-03-11 04:47:00,204.24,204.24,204.21,204.21,180000000.0
2008-03-11 04:48:00,204.22,204.24,204.2,204.2,190400000.0
2008-03-11 04:49:00,204.2,204.21,204.16,204.18,192000000.0
2008-03-11 04:50:00,204.18,204.19,204.15,204.17,345600000.0
2008-03-11 04:51:00,204.17,204.18,204.16,204.17,204800000.0
2008-03-11 04:52:00,204.17,204.17,204.16,204.17,280000000.0
2008-03-11 04:53:00,204.17,204.17,204.13,204.14,481600000.0
2008-03-11 04:54:00,204.14,204.14,204.1,204.12,441600000.0
2008-03-11 04:55:00,204.12,204.12,204.06,204.08,359300000.0
2008-03-11 04:56:00,204.08,204.08,204.0,204.03,228000000.0
2008-03-11 04:57:00,204.03,204.16,204.02,204.16,388800000.0
2008-03-11 04:58:00,204.14,204.15,204.11,204.12,270800000.0
2008-03-11 04:59:00,204.12,204.14,204.11,204.14,352900000.0
2008-03-11 05:00:00,204.14,204.15,204.11,204.15,418400000.0
2008-03-11 05:01:00,204.15,204.17,204.12,204.14,475200000.0
2008-03-11 05:02:00,204.14,204.16,204.12,204.13,560800000.0
2008-03-11 05:03:00,204.13,204.15,204.12,204.12,372800000.0
2008-03-11 05:04:00,204.12,204.13,204.1,204.12,366400000.0
2008-03-11 05:05:00,204.12,204.14,204.12,204.14,386500000.0
2008-03-11 05:06:00,204.14,204.17,204.14,204.16,396800000.0
2008-03-11 05:07:00,204.16,204.16,204.13,204.14,348800000.0
2008-03-11 05:08:00,204.14,204.14,204.13,204.14,352000000.0
2008-03-11 05:09:00,204.14,204.14,204.06,204.07,344000000.0
2008-03-11 05:10:00,204.07,204.09,204.05,204.06,340800000.0
2008-03-11 05:11:00,204.06,204.08,204.05,204.06,335400000.0
2008-03-11 05:12:00,204.06,204.07,204.06,204.06,334500000.0
2008-03-11 05:13:00,204.06,204.07,204.05,204.07,330100000.0
2008-03-11 05:14:00,204.07,204.12,204.07,204.11,334700000.0
2008-03-11 05:15:00,204.11,204.11,204.09,204.11,331800000.0
2008-03-11 05:16:00,204.11,204.12,204.11,204.12,333500000.0
2008-03-11 05:17:00,204.12,204.14,204.11,204.11,337400000.0
2008-03-11 05:18:00,204.11,204.12,204.085,204.095,257300000.0
2008-03-11 05:19:00,204.095,204.1,204.095,204.095,181400000.0
2008-03-11 05:20:00,204.095,204.1,204.095,204.095,182900000.0
2008-03-11 05:21:00,204.095,204.1,204.085,204.085,151500000.0
2008-03-11 05:22:00,204.085,204.12,204.07,204.12,281600000.0
2008-03-11 05:23:00,204.12,204.14,204.1,204.13,417900000.0
2008-03-11 05:24:00,204.13,204.14,204.08,204.11,400500000.0
2008-03-11 05:25:00,204.11,204.14,204.08,204.08,288300000.0
2008-03-11 05:26:00,204.08,204.14,204.07,204.12,346900000.0
2008-03-11 05:27:00,204.13,204.13,204.06,204.09,309000000.0
2008-03-11 05:28:00,204.09,204.12,204.08,204.08,374100000.0
2008-03-11 05:29:00,204.08,204.13,204.08,204.13,296300000.0
2008-03-11 05:30:00,204.13,204.15,204.1,204.11,191300000.0
2008-03-11 05:31:00,204.11,204.19,204.1,204.12,209600000.0
2008-03-11 05:32:00,204.12,204.16,204.12,204.14,264800000.0
2008-03-11 05:33:00,204.14,204.15,204.11,204.12,365700000.0
2008-03-11 05:34:00,204.12,204.12,204.11,204.12,491600000.0
2008-03-11 05:35:00,204.12,204.14,204.11,204.12,448400000.0
2008-03-11 05:36:00,204.12,204.14,204.12,204.12,416700000.0
2008-03-11 05:37:00,204.12,204.14,204.11,204.12,409800000.0
2008-03-11 05:38:00,204.12,204.12,204.11,204.11,322700000.0
2008-03-11 05:39:00,204.11,204.12,204.11,204.11,336000000.0
2008-03-11 05:40:00,204.11,204.13,204.11,204.12,316100000.0
2008-03-11 05:41:00,204.12,204.12,204.11,204.11,333100000.0
2008-03-11 05:42:00,204.11,204.11,204.09,204.09,253200000.0
2008-03-11 05:43:00,204.09,204.09,204.05,204.08,319000000.0
2008-03-11 05:44:00,204.08,204.1,204.06,204.06,402000000.0
2008-03-11 05:45:00,204.06,204.09,204.06,204.08,468600000.0
2008-03-11 05:46:00,204.07,204.07,204.06,204.06,504500000.0
2008-03-11 05:47:00,204.06,204.07,204.02,204.02,459200000.0
2008-03-11 05:48:00,204.02,204.04,204.01,204.02,348900000.0
2008-03-11 05:49:00,204.02,204.06,203.98,204.02,381700000.0
2008-03-11 05:50:00,204.02,204.06,204.02,204.03,413000000.0
2008-03-11 05:51:00,204.03,204.03,203.95,203.95,480000000.0
2008-03-11 05:52:00,203.95,203.96,203.9,203.9,508000000.0
2008-03-11 05:53:00,203.9,203.92,203.88,203.9,525800000.0
2008-03-11 05:54:00,203.9,203.91,203.84,203.9,580400000.0
2008-03-11 05:55:00,203.9,203.91,203.89,203.91,580000000.0
2008-03-11 05:56:00,203.91,203.93,203.91,203.93,597600000.0
2008-03-11 05:57:00,203.93,203.95,203.92,203.95,419800000.0
2008-03-11 05:58:00,203.95,203.97,203.9,203.92,347200000.0
2008-03-11 05:59:00,203.92,203.92,203.91,203.92,300000000.0
2008-03-11 06:00:00,203.92,203.92,203.88,203.89,284000000.0
2008-03-11 06:01:00,203.89,203.9,203.86,203.88,285600000.0
2008-03-11 06:02:00,203.88,203.9,203.84,203.86,326400000.0
2008-03-11 06:03:00,203.86,203.86,203.86,203.86,358400000.0
2008-03-11 06:04:00,203.86,203.86,203.84,203.86,304000000.0
2008-03-11 06:05:00,203.86,203.87,203.85,203.87,481600000.0
2008-03-11 06:06:00,203.86,203.89,203.85,203.89,414400000.0
2008-03-11 06:07:00,203.89,203.93,203.89,203.91,457600000.0
2008-03-11 06:08:00,203.91,203.93,203.895,203.92,580800000.0
2008-03-11 06:09:00,203.92,203.96,203.92,203.94,691200000.0
2008-03-11 06:10:00,203.94,203.96,203.93,203.94,656000000.0
2008-03-11 06:11:00,203.94,203.94,203.93,203.93,755200000.0
2008-03-11 06:12:00,203.93,203.93,203.91,203.93,365600000.0
2008-03-11 06:13:00,203.93,203.93,203.92,203.93,583200000.0
2008-03-11 06:14:00,203.93,203.94,203.92,203.92,688000000.0
2008-03-11 06:15:00,203.92,203.95,203.91,203.95,591200000.0
2008-03-11 06:16:00,203.95,204.02,203.95,204.01,644000000.0
2008-03-11 06:17:00,204.01,204.06,203.995,204.03,407048000.0
2008-03-11 06:18:00,204.03,204.04,203.99,204.01,302092000.0
2008-03-11 06:19:00,204.01,204.04,204.01,204.03,276000000.0
2008-03-11 06:20:00,204.03,204.04,204.01,204.015,497600000.0
2008-03-11 06:21:00,204.03,204.03,204.01,204.02,211200000.0
2008-03-11 06:22:00,204.02,204.05,204.01,204.02,372800000.0
2008-03-11 06:23:00,204.02,204.05,204.02,204.05,177600000.0
2008-03-11 06:24:00,204.05,204.05,204.02,204.02,476800000.0
2008-03-11 06:25:00,204.02,204.02,203.99,204.02,757600000.0
2008-03-11 06:26:00,204.02,204.02,204.01,204.02,600800000.0
2008-03-11 06:27:00,204.02,204.04,204.01,204.02,836000000.0
2008-03-11 06:28:00,204.02,204.02,204.0,204.01,729600000.0
2008-03-11 06:29:00,204.01,204.05,204.01,204.05,720800000.0
2008-03-11 06:30:00,204.05,204.06,204.045,204.06,487532000.0
2008-03-11 06:31:00,204.06,204.07,204.05,204.07,575200000.0
2008-03-11 06:32:00,204.07,204.07,204.07,204.07,861600000.0
2008-03-11 06:33:00,204.07,204.09,204.05,204.07,753784000.0
2008-03-11 06:34:00,204.07,204.08,204.06,204.07,576920000.0
2008-03-11 06:35:00,204.07,204.08,204.05,204.07,519828000.0
2008-03-11 06:36:00,204.07,204.07,204.04,204.05,602272000.0
2008-03-11 06:37:00,204.05,204.14,204.05,204.13,573748000.0
2008-03-11 06:38:00,204.13,204.14,204.1,204.12,157336000.0
2008-03-11 06:39:00,204.12,204.12,204.11,204.11,20424000.0
2008-03-11 06:40:00,204.11,204.115,204.09,204.095,45352000.0
2008-03-11 06:41:00,204.11,204.12,204.1,204.11,237524000.0
2008-03-11 06:42:00,204.11,204.13,204.065,204.08,376236000.0
2008-03-11 06:43:00,204.08,204.17,204.08,204.16,316100000.0
2008-03-11 06:44:00,204.16,204.16,204.1,204.11,153400000.0
2008-03-11 06:45:00,204.11,204.11,204.07,204.095,127500000.0
2008-03-11 06:46:00,204.09,204.09,204.075,204.09,531100000.0
2008-03-11 06:47:00,204.09,204.105,204.09,204.095,113900000.0
2008-03-11 06:48:00,204.095,204.11,204.095,204.1,184700000.0
2008-03-11 06:49:00,204.095,204.1,204.045,204.045,508200000.0
2008-03-11 06:50:00,204.045,204.06,204.03,204.05,591900000.0
2008-03-11 06:51:00,204.05,204.07,204.04,204.04,420900000.0
2008-03-11 06:52:00,204.04,204.05,204.03,204.05,157720000.0
2008-03-11 06:53:00,204.05,204.09,204.04,204.07,519660000.0
2008-03-11 06:54:00,204.07,204.14,204.07,204.125,428352000.0
2008-03-11 06:55:00,204.125,204.13,204.075,204.1,317548000.0
2008-03-11 06:56:00,204.1,204.19,204.1,204.18,668000000.0
2008-03-11 06:57:00,204.18,204.24,204.18,204.24,579200000.0
2008-03-11 06:58:00,204.23,204.335,204.23,204.335,874488000.0
2008-03-11 06:59:00,204.335,204.375,204.295,204.35,591300000.0
2008-03-11 07:00:00,204.35,204.36,204.295,204.32,359600000.0
2008-03-11 07:01:00,204.32,204.32,204.22,204.25,313600000.0
2008-03-11 07:02:00,204.25,204.27,204.21,204.22,363044000.0
2008-03-11 07:03:00,204.22,204.23,204.21,204.22,392000000.0
2008-03-11 07:04:00,204.22,204.23,204.16,204.18,353692000.0
2008-03-11 07:05:00,204.16,204.18,204.15,204.16,396092000.0
2008-03-11 07:06:00,204.16,204.18,204.12,204.14,354860000.0
2008-03-11 07:07:00,204.14,204.17,204.12,204.17,355476000.0
2008-03-11 07:08:00,204.17,204.17,204.15,204.15,341600000.0
2008-03-11 07:09:00,204.15,204.19,204.14,204.15,452800000.0
2008-03-11 07:10:00,204.15,204.18,204.14,204.17,415100000.0
2008-03-11 07:11:00,204.17,204.24,204.15,204.23,363200000.0
2008-03-11 07:12:00,204.24,204.33,204.23,204.29,248368000.0
2008-03-11 07:13:00,204.29,204.32,204.22,204.24,319200000.0
2008-03-11 07:14:00,204.22,204.28,204.2,204.28,176000000.0
2008-03-11 07:15:00,204.28,204.32,204.27,204.3,205600000.0
2008-03-11 07:16:00,204.3,204.32,204.29,204.3,181600000.0
2008-03-11 07:17:00,204.3,204.35,204.25,204.34,185600000.0
2008-03-11 07:18:00,204.34,204.35,204.28,204.3,376800000.0
2008-03-11 07:19:00,204.3,204.31,204.28,204.28,370400000.0
2008-03-11 07:20:00,204.28,204.3,204.28,204.28,334400000.0
2008-03-11 07:21:00,204.28,204.31,204.24,204.29,358400000.0
2008-03-11 07:22:00,204.29,204.34,204.27,204.33,352800000.0
2008-03-11 07:23:00,204.33,204.44,204.32,204.41,461100000.0
2008-03-11 07:24:00,204.41,204.43,204.36,204.38,476676000.0
2008-03-11 07:25:00,204.38,204.4,204.35,204.38,352000000.0
2008-03-11 07:26:00,204.38,204.43,204.32,204.39,486952000.0
2008-03-11 07:27:00,204.39,204.39,204.275,204.3,478860000.0
2008-03-11 07:28:00,204.3,204.31,204.27,204.28,452800000.0
2008-03-11 07:29:00,204.28,204.32,204.28,204.28,429600000.0
2008-03-11 07:30:00,204.3,204.3,204.28,204.29,354400000.0
2008-03-11 07:31:00,204.29,204.3,204.26,204.28,346400000.0
2008-03-11 07:32:00,204.28,204.28,204.24,204.25,438400000.0
2008-03-11 07:33:00,204.25,204.3,204.24,204.27,445536000.0
2008-03-11 07:34:00,204.27,204.28,204.23,204.24,488892000.0
2008-03-11 07:35:00,204.24,204.28,204.22,204.26,424800000.0
2008-03-11 07:36:00,204.26,204.28,204.22,204.24,390400000.0
2008-03-11 07:37:00,204.24,204.27,204.23,204.25,287680000.0
2008-03-11 07:38:00,204.23,204.24,204.19,204.21,357584000.0
2008-03-11 07:39:00,204.2,204.23,204.195,204.22,373216000.0
2008-03-11 07:40:00,204.22,204.23,204.21,204.215,321420000.0
2008-03-11 07:41:00,204.215,204.31,204.215,204.27,213136000.0
2008-03-11 07:42:00,204.27,204.27,204.19,204.19,374880000.0
2008-03-11 07:43:00,204.19,204.2,204.15,204.165,458732000.0
2008-03-11 07:44:00,204.165,204.22,204.155,204.22,368664000.0
2008-03-11 07:45:00,204.22,204.22,204.195,204.21,274972000.0
2008-03-11 07:46:00,204.21,204.27,204.21,204.27,424792000.0
2008-03-11 07:47:00,204.27,204.435,204.27,204.39,289476000.0
2008-03-11 07:48:00,204.39,204.405,204.335,204.395,401328000.0
2008-03-11 07:49:00,204.4,204.57,204.4,204.53,314472000.0
2008-03-11 07:50:00,204.53,204.63,204.52,204.54,142700000.0
2008-03-11 07:51:00,204.53,204.64,204.53,204.64,147000000.0
2008-03-11 07:52:00,204.63,204.68,204.63,204.635,110700000.0
2008-03-11 07:53:00,204.63,204.68,204.595,204.65,122100000.0
2008-03-11 07:54:00,204.65,204.82,204.625,204.75,143700000.0
2008-03-11 07:55:00,204.75,204.78,204.64,204.67,128600000.0
2008-03-11 07:56:00,204.67,204.67,204.625,204.655,122900000.0
2008-03-11 07:57:00,204.655,204.75,204.655,204.73,185200000.0
2008-03-11 07:58:00,204.73,204.74,204.71,204.74,178900000.0
2008-03-11 07:59:00,204.74,204.74,204.69,204.69,226900000.0
2008-03-11 08:00:00,204.69,204.7,204.61,204.61,190500000.0
2008-03-11 08:01:00,204.61,204.63,204.555,204.6,188300000.0
2008-03-11 08:02:00,204.62,204.64,204.57,204.62,201300000.0
2008-03-11 08:03:00,204.62,204.68,204.62,204.67,173000000.0
2008-03-11 08:04:00,204.67,204.68,204.635,204.64,164300000.0
2008-03-11 08:05:00,204.64,204.71,204.635,204.68,117600000.0
2008-03-11 08:06:00,204.68,204.73,204.68,204.7,211000000.0
2008-03-11 08:07:00,204.7,204.7,204.66,204.69,156800000.0
2008-03-11 08:08:00,204.69,204.69,204.62,204.62,188300000.0
2008-03-11 08:09:00,204.62,204.65,204.62,204.62,226700000.0
2008-03-11 08:10:00,204.62,204.67,204.6,204.65,224700000.0
2008-03-11 08:11:00,204.65,204.73,204.635,204.71,196400000.0
2008-03-11 08:12:00,204.71,204.78,204.7,204.74,203100000.0
2008-03-11 08:13:00,204.74,204.74,204.71,204.71,223600000.0
2008-03-11 08:14:00,204.71,204.72,204.59,204.59,109900000.0
2008-03-11 08:15:00,204.61,204.62,204.58,204.61,141700000.0
2008-03-11 08:16:00,204.61,204.65,204.6,204.63,158400000.0
2008-03-11 08:17:00,204.63,204.7,204.61,204.68,112600000.0
2008-03-11 08:18:00,204.68,204.79,204.67,204.71,138000000.0
2008-03-11 08:19:00,204.7,204.72,204.64,204.69,317300000.0
2008-03-11 08:20:00,204.69,204.72,204.69,204.71,176000000.0
2008-03-11 08:21:00,204.71,204.75,204.71,204.73,172800000.0
2008-03-11 08:22:00,204.73,204.74,204.7,204.72,174400000.0
2008-03-11 08:23:00,204.72,204.75,204.71,204.75,174400000.0
2008-03-11 08:24:00,204.75,204.98,204.75,204.96,191200000.0
2008-03-11 08:25:00,204.96,204.96,204.805,204.88,582700000.0
2008-03-11 08:26:00,204.86,204.895,204.825,204.895,318400000.0
2008-03-11 08:27:00,204.895,204.94,204.845,204.94,147400000.0
2008-03-11 08:28:00,204.92,204.98,204.92,204.97,193000000.0
2008-03-11 08:29:00,204.97,205.07,204.97,205.03,194000000.0
2008-03-11 08:30:00,205.03,205.03,204.95,204.99,206500000.0
2008-03-11 08:31:00,204.99,204.99,204.9,204.9,181600000.0
2008-03-11 08:32:00,204.925,204.945,204.88,204.92,183200000.0
2008-03-11 08:33:00,204.92,204.98,204.88,204.88,246000000.0
2008-03-11 08:34:00,204.88,204.92,204.86,204.9,178000000.0
2008-03-11 08:35:00,204.9,204.98,204.9,204.93,181800000.0
2008-03-11 08:36:00,204.93,204.97,204.89,204.89,186400000.0
2008-03-11 08:37:00,204.89,204.89,204.79,204.8,214400000.0
2008-03-11 08:38:00,204.8,204.82,204.695,204.73,172400000.0
2008-03-11 08:39:00,204.75,204.75,204.7,204.71,175000000.0
2008-03-11 08:40:00,204.71,204.77,204.71,204.74,174600000.0
2008-03-11 08:41:00,204.74,204.76,204.73,204.76,174200000.0
2008-03-11 08:42:00,204.76,204.795,204.75,204.78,196600000.0
2008-03-11 08:43:00,204.78,204.78,204.69,204.71,176400000.0
2008-03-11 08:44:00,204.71,204.78,204.7,204.715,203800000.0
2008-03-11 08:45:00,204.715,204.75,204.7,204.75,198400000.0
2008-03-11 08:46:00,204.75,204.75,204.695,204.71,182200000.0
2008-03-11 08:47:00,204.71,204.74,204.675,204.685,189200000.0
2008-03-11 08:48:00,204.685,204.73,204.68,204.72,208000000.0
2008-03-11 08:49:00,204.72,204.74,204.69,204.71,319600000.0
2008-03-11 08:50:00,204.71,204.73,204.7,204.7,169600000.0
2008-03-11 08:51:00,204.7,204.71,204.655,204.68,175200000.0
2008-03-11 08:52:00,204.68,204.7,204.68,204.69,180600000.0
2008-03-11 08:53:00,204.69,204.71,204.69,204.7,181200000.0
2008-03-11 08:54:00,204.7,204.72,204.68,204.69,191000000.0
2008-03-11 08:55:00,204.69,204.76,204.685,204.74,198200000.0
2008-03-11 08:56:00,204.74,204.78,204.73,204.77,175000000.0
2008-03-11 08:57:00,204.77,204.77,204.72,204.72,174400000.0
2008-03-11 08:58:00,204.72,204.74,204.72,204.72,165600000.0
2008-03-11 08:59:00,204.72,204.72,204.69,204.69,280800000.0
2008-03-11 09:00:00,204.685,204.715,204.67,204.7,126000000.0
2008-03-11 09:01:00,204.7,204.72,204.65,204.675,147600000.0
2008-03-11 09:02:00,204.675,204.76,204.62,204.725,118000000.0
2008-03-11 09:03:00,204.73,204.875,204.72,204.835,130400000.0
2008-03-11 09:04:00,204.835,204.835,204.72,204.735,74600000.0
2008-03-11 09:05:00,204.735,204.81,204.735,204.79,194800000.0
2008-03-11 09:06:00,204.79,204.86,204.79,204.84,171600000.0
2008-03-11 09:07:00,204.84,204.85,204.77,204.83,185000000.0
2008-03-11 09:08:00,204.83,204.86,204.815,204.86,115200000.0
2008-03-11 09:09:00,204.86,204.86,204.77,204.79,162800000.0
2008-03-11 09:10:00,204.79,204.8,204.755,204.76,197000000.0
2008-03-11 09:11:00,204.755,204.785,204.75,204.76,102700000.0
2008-03-11 09:12:00,204.76,204.775,204.745,204.775,107200000.0
2008-03-11 09:13:00,204.775,204.82,204.77,204.82,114600000.0
2008-03-11 09:14:00,204.82,204.83,204.77,204.78,195600000.0
2008-03-11 09:15:00,204.78,204.815,204.78,204.81,96000000.0
2008-03-11 09:16:00,204.81,204.83,204.81,204.83,54200000.0
2008-03-11 09:17:00,204.83,204.865,204.83,204.86,139600000.0
2008-03-11 09:18:00,204.86,204.89,204.845,204.88,78800000.0
2008-03-11 09:19:00,204.88,204.88,204.805,204.83,105200000.0
2008-03-11 09:20:00,204.83,204.86,204.76,204.795,123200000.0
2008-03-11 09:21:00,204.795,204.795,204.73,204.775,80800000.0
2008-03-11 09:22:00,204.785,204.83,204.78,204.79,126700000.0
2008-03-11 09:23:00,204.795,204.825,204.79,204.81,345900000.0
2008-03-11 09:24:00,204.81,204.81,204.795,204.8,123000000.0
2008-03-11 09:25:00,204.8,204.815,204.795,204.815,62400000.0
2008-03-11 09:26:00,204.815,204.815,204.765,204.765,109600000.0
2008-03-11 09:27:00,204.765,204.815,204.76,204.8,199200000.0
2008-03-11 09:28:00,204.8,204.855,204.785,204.855,210200000.0
2008-03-11 09:29:00,204.855,204.865,204.83,204.84,238400000.0
2008-03-11 09:30:00,204.845,204.905,204.84,204.87,172400000.0
2008-03-11 09:31:00,204.875,204.9,204.865,204.89,437000000.0
2008-03-11 09:32:00,204.895,204.915,204.86,204.905,146200000.0
2008-03-11 09:33:00,204.905,204.925,204.885,204.915,101600000.0
2008-03-11 09:34:00,204.915,204.94,204.905,204.91,138300000.0
2008-03-11 09:35:00,204.91,204.98,204.89,204.975,193000000.0
2008-03-11 09:36:00,204.975,204.975,204.955,204.96,198000000.0
2008-03-11 09:37:00,204.96,204.98,204.955,204.955,197600000.0
2008-03-11 09:38:00,204.955,204.955,204.895,204.9,268000000.0
2008-03-11 09:39:00,204.9,204.96,204.9,204.945,351100000.0
2008-03-11 09:40:00,204.945,204.97,204.945,204.96,209300000.0
2008-03-11 09:41:00,204.96,205.0,204.94,204.985,236200000.0
2008-03-11 09:42:00,204.985,205.07,204.98,205.065,307100000.0
2008-03-11 09:43:00,205.065,205.155,205.06,205.14,184300000.0
2008-03-11 09:44:00,205.14,205.175,205.1,205.175,189900000.0
2008-03-11 09:45:00,205.175,205.175,205.09,205.09,177200000.0
2008-03-11 09:46:00,205.09,205.1,205.07,205.07,249600000.0
2008-03-11 09:47:00,205.07,205.1,205.065,205.07,200300000.0
2008-03-11 09:48:00,205.07,205.1,205.045,205.045,259200000.0
2008-03-11 09:49:00,205.045,205.06,205.03,205.06,392900000.0
2008-03-11 09:50:00,205.055,205.06,205.02,205.025,164400000.0
2008-03-11 09:51:00,205.02,205.03,204.9,204.935,243600000.0
2008-03-11 09:52:00,204.935,204.96,204.91,204.92,190300000.0
2008-03-11 09:53:00,204.92,204.925,204.895,204.905,212500000.0
2008-03-11 09:54:00,204.905,204.91,204.88,204.895,248800000.0
2008-03-11 09:55:00,204.895,204.895,204.87,204.87,161700000.0
2008-03-11 09:56:00,204.87,204.885,204.86,204.885,172700000.0
2008-03-11 09:57:00,204.885,204.935,204.88,204.925,163000000.0
2008-03-11 09:58:00,204.915,205.085,204.915,205.085,183200000.0
2008-03-11 09:59:00,205.085,205.165,205.085,205.14,207000000.0
2008-03-11 10:00:00,205.125,205.145,205.075,205.075,124300000.0
2008-03-11 10:01:00,205.075,205.11,205.07,205.1,130300000.0
2008-03-11 10:02:00,205.1,205.15,205.095,205.12,164200000.0
2008-03-11 10:03:00,205.12,205.12,205.07,205.07,190400000.0
2008-03-11 10:04:00,205.08,205.15,205.06,205.115,401200000.0
2008-03-11 10:05:00,205.115,205.15,205.1,205.135,478900000.0
2008-03-11 10:06:00,205.135,205.145,205.07,205.115,442100000.0
2008-03-11 10:07:00,205.115,205.13,205.01,205.08,415600000.0
2008-03-11 10:08:00,205.08,205.095,205.0,205.02,313900000.0
2008-03-11 10:09:00,205.02,205.03,204.88,204.91,426100000.0
2008-03-11 10:10:00,204.905,204.99,204.9,204.98,430600000.0
2008-03-11 10:11:00,204.98,205.0,204.89,204.9,233900000.0
2008-03-11 10:12:00,204.9,204.925,204.85,204.85,391400000.0
2008-03-11 10:13:00,204.85,204.89,204.81,204.875,240200000.0
2008-03-11 10:14:00,204.875,204.92,204.875,204.92,356900000.0
2008-03-11 10:15:00,204.92,204.92,204.845,204.89,494600000.0
2008-03-11 10:16:00,204.89,204.97,204.87,204.93,555700000.0
2008-03-11 10:17:00,204.93,205.06,204.93,205.05,525000000.0
2008-03-11 10:18:00,205.05,205.06,204.94,204.945,203700000.0
2008-03-11 10:19:00,204.945,204.985,204.94,204.975,386500000.0
2008-03-11 10:20:00,204.975,204.975,204.94,204.95,556200000.0
2008-03-11 10:21:00,204.95,204.99,204.94,204.985,729900000.0
2008-03-11 10:22:00,204.985,205.01,204.975,204.975,187800000.0
2008-03-11 10:23:00,204.975,204.975,204.9,204.91,460100000.0
2008-03-11 10:24:00,204.91,204.91,204.81,204.825,445500000.0
2008-03-11 10:25:00,204.825,204.88,204.8,204.83,178640000.0
2008-03-11 10:26:00,204.83,204.86,204.795,204.8,355180000.0
2008-03-11 10:27:00,204.8,204.84,204.8,204.825,228100000.0
2008-03-11 10:28:00,204.825,204.845,204.815,204.835,116800000.0
2008-03-11 10:29:00,204.835,204.855,204.795,204.82,133640000.0
2008-03-11 10:30:00,204.82,204.86,204.805,204.85,146660000.0
2008-03-11 10:31:00,204.85,204.905,204.835,204.87,139060000.0
2008-03-11 10:32:00,204.87,204.915,204.855,204.89,130240000.0
2008-03-11 10:33:00,204.89,204.905,204.88,204.895,143580000.0
2008-03-11 10:34:00,204.895,204.895,204.83,204.85,175200000.0
2008-03-11 10:35:00,204.85,204.855,204.825,204.855,274700000.0
2008-03-11 10:36:00,204.855,204.9,204.845,204.885,204820000.0
2008-03-11 10:37:00,204.885,204.94,204.885,204.92,204860000.0
2008-03-11 10:38:00,204.92,204.92,204.88,204.9,176020000.0
2008-03-11 10:39:00,204.9,204.905,204.835,204.875,162460000.0
2008-03-11 10:40:00,204.875,204.88,204.84,204.88,248000000.0
2008-03-11 10:41:00,204.88,204.94,204.87,204.91,147600000.0
2008-03-11 10:42:00,204.91,204.91,204.85,204.87,126700000.0
2008-03-11 10:43:00,204.87,204.87,204.82,204.825,152700000.0
2008-03-11 10:44:00,204.825,204.92,204.825,204.91,143900000.0
2008-03-11 10:45:00,204.91,204.92,204.89,204.895,155500000.0
2008-03-11 10:46:00,204.895,204.94,204.895,204.93,108800000.0
2008-03-11 10:47:00,204.93,204.93,204.9,204.9,122900000.0
2008-03-11 10:48:00,204.9,204.935,204.9,204.915,152100000.0
2008-03-11 10:49:00,204.915,205.045,204.915,205.005,153700000.0
2008-03-11 10:50:00,205.005,205.005,204.94,204.945,175600000.0
2008-03-11 10:51:00,204.94,204.99,204.92,204.98,153800000.0
2008-03-11 10:52:00,204.98,205.01,204.97,204.98,158100000.0
2008-03-11 10:53:00,204.98,205.025,204.98,205.025,162000000.0
2008-03-11 10:54:00,205.02,205.165,204.995,205.115,253600000.0
2008-03-11 10:55:00,205.115,205.14,205.1,205.13,193300000.0
2008-03-11 10:56:00,205.13,205.155,205.035,205.035,276500000.0
2008-03-11 10:57:00,205.035,205.1,205.02,205.04,167200000.0
2008-03-11 10:58:00,205.04,205.05,205.01,205.015,171000000.0
2008-03-11 10:59:00,205.015,205.07,205.015,205.055,95600000.0
2008-03-11 11:00:00,205.07,205.085,205.03,205.03,287400000.0
2008-03-11 11:01:00,205.03,205.03,204.99,205.025,179200000.0
2008-03-11 11:02:00,205.025,205.11,205.015,205.1,143900000.0
2008-03-11 11:03:00,205.1,205.13,205.08,205.085,126200000.0
2008-03-11 11:04:00,205.085,205.155,205.065,205.095,269700000.0
2008-03-11 11:05:00,205.095,205.12,205.095,205.11,350700000.0
2008-03-11 11:06:00,205.11,205.11,205.06,205.07,203900000.0
2008-03-11 11:07:00,205.07,205.18,205.07,205.175,548900000.0
2008-03-11 11:08:00,205.175,205.19,205.085,205.115,532700000.0
2008-03-11 11:09:00,205.115,205.18,205.1,205.145,397000000.0
2008-03-11 11:10:00,205.145,205.195,205.105,205.175,465200000.0
2008-03-11 11:11:00,205.175,205.255,205.135,205.255,474100000.0
2008-03-11 11:12:00,205.255,205.49,205.24,205.42,308200000.0
2008-03-11 11:13:00,205.4,205.44,205.38,205.44,228900000.0
2008-03-11 11:14:00,205.44,205.48,205.42,205.44,262800000.0
2008-03-11 11:15:00,205.44,205.535,205.435,205.47,194700000.0
2008-03-11 11:16:00,205.47,205.5,205.36,205.42,208300000.0
2008-03-11 11:17:00,205.42,205.44,205.41,205.42,243500000.0
2008-03-11 11:18:00,205.42,205.47,205.4,205.45,176900000.0
2008-03-11 11:19:00,205.45,205.49,205.43,205.46,192100000.0
2008-03-11 11:20:00,205.46,205.58,205.46,205.53,178100000.0
2008-03-11 11:21:00,205.53,205.56,205.45,205.47,410800000.0
2008-03-11 11:22:00,205.47,205.48,205.365,205.44,341400000.0
2008-03-11 11:23:00,205.44,205.51,205.4,205.49,204700000.0
2008-03-11 11:24:00,205.49,205.505,205.46,205.505,228600000.0
2008-03-11 11:25:00,205.505,205.505,205.4,205.48,190100000.0
2008-03-11 11:26:00,205.48,205.5,205.43,205.43,185000000.0
2008-03-11 11:27:00,205.43,205.47,205.405,205.47,168000000.0
2008-03-11 11:28:00,205.47,205.515,205.45,205.51,190500000.0
2008-03-11 11:29:00,205.51,205.55,205.49,205.49,351500000.0
2008-03-11 11:30:00,205.49,205.54,205.48,205.53,767500000.0
2008-03-11 11:31:00,205.53,205.64,205.51,205.64,287600000.0
2008-03-11 11:32:00,205.64,205.64,205.55,205.625,297300000.0
2008-03-11 11:33:00,205.625,205.63,205.5,205.55,387900000.0
2008-03-11 11:34:00,205.55,205.57,205.48,205.54,326100000.0
2008-03-11 11:35:00,205.54,205.56,205.495,205.53,186000000.0
2008-03-11 11:36:00,205.53,205.57,205.515,205.57,331200000.0
2008-03-11 11:37:00,205.56,205.67,205.55,205.62,443200000.0
2008-03-11 11:38:00,205.62,205.71,205.62,205.69,324600000.0
2008-03-11 11:39:00,205.69,205.7,205.64,205.67,324600000.0
2008-03-11 11:40:00,205.67,205.755,205.66,205.735,205700000.0
2008-03-11 11:41:00,205.735,205.815,205.72,205.79,250800000.0
2008-03-11 11:42:00,205.79,205.89,205.745,205.89,144400000.0
2008-03-11 11:43:00,205.89,205.89,205.75,205.815,346900000.0
2008-03-11 11:44:00,205.81,205.93,205.8,205.87,201400000.0
2008-03-11 11:45:00,205.87,205.87,205.775,205.82,277000000.0
2008-03-11 11:46:00,205.82,205.82,205.78,205.8,384200000.0
2008-03-11 11:47:00,205.8,205.8,205.76,205.795,695200000.0
2008-03-11 11:48:00,205.795,205.82,205.755,205.775,232000000.0
2008-03-11 11:49:00,205.775,205.785,205.69,205.73,338500000.0
2008-03-11 11:50:00,205.725,205.73,205.68,205.69,744450000.0
2008-03-11 11:51:00,205.69,205.72,205.69,205.7,896400000.0
2008-03-11 11:52:00,205.7,205.7,205.62,205.62,506600000.0
2008-03-11 11:53:00,205.62,205.65,205.62,205.65,583900000.0
2008-03-11 11:54:00,205.65,205.65,205.62,205.64,189800000.0
2008-03-11 11:55:00,205.64,205.65,205.62,205.65,184000000.0
2008-03-11 11:56:00,205.65,205.7,205.63,205.69,353400000.0
2008-03-11 11:57:00,205.69,205.79,205.69,205.785,510000000.0
2008-03-11 11:58:00,205.785,205.805,205.73,205.73,431200000.0
2008-03-11 11:59:00,205.73,205.78,205.67,205.69,294000000.0
2008-03-11 12:00:00,205.69,205.85,205.69,205.825,340800000.0
2008-03-11 12:01:00,205.82,205.85,205.605,205.605,342000000.0
2008-03-11 12:02:00,205.605,205.63,205.56,205.595,522000000.0
2008-03-11 12:03:00,205.595,205.64,205.595,205.63,412200000.0
2008-03-11 12:04:00,205.63,205.65,205.615,205.615,408400000.0
2008-03-11 12:05:00,205.615,205.65,205.57,205.61,256500000.0
2008-03-11 12:06:00,205.61,205.71,205.61,205.655,417100000.0
2008-03-11 12:07:00,205.655,205.715,205.625,205.715,539900000.0
2008-03-11 12:08:00,205.715,205.75,205.685,205.725,566400000.0
2008-03-11 12:09:00,205.74,205.78,205.715,205.78,420000000.0
2008-03-11 12:10:00,205.78,205.84,205.755,205.755,257700000.0
2008-03-11 12:11:00,205.75,205.75,205.695,205.715,299300000.0
2008-03-11 12:12:00,205.715,205.74,205.68,205.72,335100000.0
2008-03-11 12:13:00,205.72,205.8,205.72,205.78,264100000.0
2008-03-11 12:14:00,205.78,205.84,205.745,205.77,193900000.0
2008-03-11 12:15:00,205.77,205.865,205.75,205.865,159500000.0
2008-03-11 12:16:00,205.86,205.86,205.775,205.785,169700000.0
2008-03-11 12:17:00,205.785,205.79,205.745,205.79,569500000.0
2008-03-11 12:18:00,205.79,205.815,205.785,205.8,142000000.0
2008-03-11 12:19:00,205.8,205.93,205.8,205.885,209900000.0
2008-03-11 12:20:00,205.885,205.96,205.885,205.95,258100000.0
2008-03-11 12:21:00,205.95,205.96,205.85,205.88,276300000.0
2008-03-11 12:22:00,205.88,205.88,205.79,205.79,234300000.0
2008-03-11 12:23:00,205.79,205.79,205.615,205.645,524900000.0
2008-03-11 12:24:00,205.645,205.7,205.62,205.62,417400000.0
2008-03-11 12:25:00,205.63,205.65,205.615,205.65,442000000.0
2008-03-11 12:26:00,205.65,205.695,205.65,205.665,268400000.0
2008-03-11 12:27:00,205.665,205.73,205.66,205.67,551900000.0
2008-03-11 12:28:00,205.67,205.77,205.61,205.7,226500000.0
2008-03-11 12:29:00,205.7,205.81,205.7,205.78,190800000.0
2008-03-11 12:30:00,205.78,205.87,205.77,205.87,265300000.0
2008-03-11 12:31:00,205.87,205.87,205.76,205.825,645200000.0
2008-03-11 12:32:00,205.82,205.92,205.77,205.85,430200000.0
2008-03-11 12:33:00,205.85,205.9,205.83,205.87,490200000.0
2008-03-11 12:34:00,205.87,205.92,205.8,205.92,368600000.0
2008-03-11 12:35:00,205.92,206.04,205.91,205.975,376600000.0
2008-03-11 12:36:00,205.985,205.99,205.81,205.81,448000000.0
2008-03-11 12:37:00,205.81,205.87,205.81,205.82,318000000.0
2008-03-11 12:38:00,205.82,205.86,205.79,205.84,226400000.0
2008-03-11 12:39:00,205.84,205.89,205.83,205.86,317000000.0
2008-03-11 12:40:00,205.86,205.98,205.86,205.96,604300000.0
2008-03-11 12:41:00,205.96,206.105,205.92,205.92,355000000.0
2008-03-11 12:42:00,205.92,205.93,205.81,205.89,303000000.0
2008-03-11 12:43:00,205.89,205.89,205.74,205.76,205200000.0
2008-03-11 12:44:00,205.76,205.81,205.75,205.76,179000000.0
2008-03-11 12:45:00,205.75,205.88,205.75,205.88,337800000.0
2008-03-11 12:46:00,205.88,206.02,205.88,205.99,348600000.0
2008-03-11 12:47:00,205.99,206.0,205.9,205.9,386800000.0
2008-03-11 12:48:00,205.9,205.99,205.89,205.93,421800000.0
2008-03-11 12:49:00,205.93,205.98,205.91,205.97,445400000.0
2008-03-11 12:50:00,205.97,205.97,205.91,205.94,245600000.0
2008-03-11 12:51:00,205.94,205.98,205.88,205.94,398600000.0
2008-03-11 12:52:00,205.95,205.96,205.89,205.94,507800000.0
2008-03-11 12:53:00,205.94,206.01,205.92,205.95,324800000.0
2008-03-11 12:54:00,205.95,205.96,205.88,205.93,499600000.0
2008-03-11 12:55:00,205.93,205.94,205.89,205.89,775800000.0
2008-03-11 12:56:00,205.89,206.0,205.89,205.98,454600000.0
2008-03-11 12:57:00,205.97,206.04,205.97,205.98,421200000.0
2008-03-11 12:58:00,205.98,206.03,205.965,205.99,706600000.0
2008-03-11 12:59:00,205.99,205.99,205.93,205.94,643000000.0
2008-03-11 13:00:00,205.94,206.0,205.94,205.98,558200000.0
2008-03-11 13:01:00,205.98,206.04,205.98,206.04,344400000.0
2008-03-11 13:02:00,206.04,206.12,206.035,206.105,232000000.0
2008-03-11 13:03:00,206.11,206.26,206.11,206.24,166400000.0
2008-03-11 13:04:00,206.24,206.25,206.125,206.125,144100000.0
2008-03-11 13:05:00,206.12,206.15,206.085,206.125,133700000.0
2008-03-11 13:06:00,206.125,206.13,206.06,206.12,187200000.0
2008-03-11 13:07:00,206.12,206.18,206.11,206.17,167100000.0
2008-03-11 13:08:00,206.17,206.23,206.165,206.165,159800000.0
2008-03-11 13:09:00,206.165,206.2,206.15,206.155,126700000.0
2008-03-11 13:10:00,206.155,206.23,206.14,206.195,204100000.0
2008-03-11 13:11:00,206.195,206.195,206.15,206.165,161400000.0
2008-03-11 13:12:00,206.18,206.21,206.135,206.19,169000000.0
2008-03-11 13:13:00,206.19,206.22,206.185,206.21,187200000.0
2008-03-11 13:14:00,206.21,206.21,206.19,206.19,175400000.0
2008-03-11 13:15:00,206.19,206.2,206.17,206.18,168700000.0
2008-03-11 13:16:00,206.18,206.23,206.18,206.22,165000000.0
2008-03-11 13:17:00,206.21,206.255,206.16,206.255,106800000.0
2008-03-11 13:18:00,206.25,206.28,206.25,206.265,157600000.0
2008-03-11 13:19:00,206.265,206.28,206.26,206.265,173100000.0
2008-03-11 13:20:00,206.265,206.29,206.23,206.24,187400000.0
2008-03-11 13:21:00,206.235,206.25,206.23,206.24,280500000.0
2008-03-11 13:22:00,206.24,206.27,206.19,206.25,208700000.0
2008-03-11 13:23:00,206.25,206.31,206.23,206.26,183800000.0
2008-03-11 13:24:00,206.265,206.3,206.26,206.26,197500000.0
2008-03-11 13:25:00,206.26,206.3,206.225,206.225,142200000.0
2008-03-11 13:26:00,206.225,206.27,206.205,206.21,154700000.0
2008-03-11 13:27:00,206.21,206.21,206.135,206.205,212500000.0
2008-03-11 13:28:00,206.205,206.21,206.16,206.165,208000000.0
2008-03-11 13:29:00,206.16,206.235,206.16,206.215,227000000.0
2008-03-11 13:30:00,206.215,206.29,206.21,206.235,150500000.0
2008-03-11 13:31:00,206.235,206.26,206.21,206.225,183300000.0
2008-03-11 13:32:00,206.225,206.37,206.225,206.335,153900000.0
2008-03-11 13:33:00,206.335,206.36,206.315,206.35,233400000.0
2008-03-11 13:34:00,206.35,206.35,206.305,206.34,217600000.0
2008-03-11 13:35:00,206.34,206.34,206.21,206.22,265500000.0
2008-03-11 13:36:00,206.22,206.27,206.215,206.24,287500000.0
2008-03-11 13:37:00,206.24,206.26,206.185,206.2,308000000.0
2008-03-11 13:38:00,206.2,206.34,206.2,206.32,338000000.0
2008-03-11 13:39:00,206.32,206.34,206.29,206.32,203800000.0
2008-03-11 13:40:00,206.32,206.4,206.26,206.29,262900000.0
2008-03-11 13:41:00,206.29,206.395,206.275,206.34,230600000.0
2008-03-11 13:42:00,206.34,206.37,206.31,206.34,441800000.0
2008-03-11 13:43:00,206.34,206.37,206.32,206.33,519800000.0
2008-03-11 13:44:00,206.33,206.35,206.3,206.32,417400000.0
2008-03-11 13:45:00,206.32,206.345,206.29,206.335,187000000.0
2008-03-11 13:46:00,206.335,206.355,206.29,206.31,261200000.0
2008-03-11 13:47:00,206.31,206.32,206.26,206.295,497600000.0
2008-03-11 13:48:00,206.295,206.295,206.25,206.28,213200000.0
2008-03-11 13:49:00,206.28,206.325,206.28,206.305,279400000.0
2008-03-11 13:50:00,206.31,206.315,206.245,206.25,148200000.0
2008-03-11 13:51:00,206.25,206.27,206.23,206.27,371600000.0
2008-03-11 13:52:00,206.26,206.26,206.09,206.1,348600000.0
2008-03-11 13:53:00,206.1,206.13,206.025,206.055,327400000.0
2008-03-11 13:54:00,206.055,206.135,206.0,206.015,180500000.0
2008-03-11 13:55:00,206.015,206.03,205.955,205.99,199300000.0
2008-03-11 13:56:00,205.99,205.99,205.94,205.94,850800000.0
2008-03-11 13:57:00,205.94,205.95,205.82,205.83,259400000.0
2008-03-11 13:58:00,205.83,205.945,205.83,205.93,279600000.0
2008-03-11 13:59:00,205.91,205.95,205.89,205.895,354600000.0
2008-03-11 14:00:00,205.895,205.96,205.89,205.91,172200000.0
2008-03-11 14:01:00,205.91,205.915,205.83,205.87,209200000.0
2008-03-11 14:02:00,205.87,205.87,205.83,205.84,199200000.0
2008-03-11 14:03:00,205.84,205.85,205.8,205.8,381900000.0
2008-03-11 14:04:00,205.8,205.81,205.76,205.81,440800000.0
2008-03-11 14:05:00,205.81,205.85,205.79,205.85,603400000.0
2008-03-11 14:06:00,205.85,205.905,205.82,205.85,478800000.0
2008-03-11 14:07:00,205.85,205.91,205.85,205.895,286800000.0
2008-03-11 14:08:00,205.895,205.95,205.87,205.89,469200000.0
2008-03-11 14:09:00,205.89,205.89,205.82,205.87,484800000.0
2008-03-11 14:10:00,205.87,206.0,205.87,205.93,250400000.0
2008-03-11 14:11:00,205.93,205.93,205.895,205.9,540400000.0
2008-03-11 14:12:00,205.9,205.96,205.85,205.94,227300000.0
2008-03-11 14:13:00,205.94,205.96,205.92,205.96,423000000.0
2008-03-11 14:14:00,205.96,205.96,205.92,205.93,543200000.0
2008-03-11 14:15:00,205.93,205.95,205.87,205.895,250800000.0
2008-03-11 14:16:00,205.895,205.965,205.89,205.9,358200000.0
2008-03-11 14:17:00,205.9,205.9,205.8,205.8,470400000.0
2008-03-11 14:18:00,205.8,205.84,205.8,205.82,285000000.0
2008-03-11 14:19:00,205.82,205.83,205.79,205.805,223200000.0
2008-03-11 14:20:00,205.815,205.85,205.8,205.835,171000000.0
2008-03-11 14:21:00,205.84,205.875,205.825,205.86,185000000.0
2008-03-11 14:22:00,205.86,205.9,205.81,205.81,281200000.0
2008-03-11 14:23:00,205.81,205.84,205.79,205.815,285000000.0
2008-03-11 14:24:00,205.815,205.865,205.805,205.85,290000000.0
2008-03-11 14:25:00,205.85,205.86,205.83,205.84,230200000.0
2008-03-11 14:26:00,205.85,205.87,205.83,205.84,238200000.0
2008-03-11 14:27:00,205.84,205.86,205.83,205.84,387200000.0
2008-03-11 14:28:00,205.84,205.9,205.84,205.88,525300000.0
2008-03-11 14:29:00,205.88,205.89,205.79,205.81,644000000.0
2008-03-11 14:30:00,205.81,206.67,205.76,206.655,430500000.0
2008-03-11 14:31:00,206.67,206.87,206.65,206.77,187400000.0
2008-03-11 14:32:00,206.77,206.98,206.71,206.94,156600000.0
2008-03-11 14:33:00,206.94,207.13,206.88,207.09,180100000.0
2008-03-11 14:34:00,207.095,207.36,207.09,207.36,269300000.0
2008-03-11 14:35:00,207.36,207.53,207.33,207.33,180100000.0
2008-03-11 14:36:00,207.32,207.32,207.04,207.055,222800000.0
2008-03-11 14:37:00,207.07,207.14,206.96,207.08,158700000.0
2008-03-11 14:38:00,207.08,207.18,207.04,207.09,170200000.0
2008-03-11 14:39:00,207.1,207.26,207.1,207.19,173300000.0
2008-03-11 14:40:00,207.19,207.355,207.18,207.23,192700000.0
2008-03-11 14:41:00,207.23,207.265,207.02,207.15,214200000.0
2008-03-11 14:42:00,207.15,207.15,207.0,207.075,192700000.0
2008-03-11 14:43:00,207.08,207.11,206.98,207.01,193500000.0
2008-03-11 14:44:00,207.01,207.1,206.995,207.095,201900000.0
2008-03-11 14:45:00,207.095,207.31,207.09,207.24,203500000.0
2008-03-11 14:46:00,207.23,207.305,207.08,207.17,197300000.0
2008-03-11 14:47:00,207.17,207.215,207.08,207.15,183200000.0
2008-03-11 14:48:00,207.15,207.19,207.0,207.055,191400000.0
2008-03-11 14:49:00,207.05,207.055,206.935,206.965,216400000.0
2008-03-11 14:50:00,206.965,207.18,206.955,207.145,161000000.0
2008-03-11 14:51:00,207.155,207.24,207.005,207.24,170700000.0
2008-03-11 14:52:00,207.24,207.24,207.09,207.09,194100000.0
2008-03-11 14:53:00,207.09,207.18,207.09,207.14,205600000.0
2008-03-11 14:54:00,207.14,207.18,206.96,207.0,236900000.0
2008-03-11 14:55:00,207.0,207.11,206.96,207.075,225800000.0
2008-03-11 14:56:00,207.075,207.12,206.95,207.045,185500000.0
2008-03-11 14:57:00,207.03,207.07,206.97,207.01,185900000.0
2008-03-11 14:58:00,207.015,207.07,206.96,207.01,203200000.0
2008-03-11 14:59:00,207.01,207.09,207.0,207.05,154700000.0
2008-03-11 15:00:00,207.045,207.07,206.985,207.04,144300000.0
2008-03-11 15:01:00,207.05,207.07,206.9,206.965,159600000.0
2008-03-11 15:02:00,206.98,207.03,206.915,206.96,243100000.0
2008-03-11 15:03:00,206.96,207.12,206.935,207.055,174400000.0
2008-03-11 15:04:00,207.055,207.13,207.025,207.07,168600000.0
2008-03-11 15:05:00,207.08,207.2,207.03,207.2,171400000.0
2008-03-11 15:06:00,207.2,207.24,207.16,207.175,195500000.0
2008-03-11 15:07:00,207.165,207.32,207.165,207.28,174800000.0
2008-03-11 15:08:00,207.28,207.31,207.24,207.28,179800000.0
2008-03-11 15:09:00,207.28,207.33,207.21,207.33,159000000.0
2008-03-11 15:10:00,207.33,207.34,207.13,207.15,165100000.0
2008-03-11 15:11:00,207.15,207.29,207.13,207.27,217900000.0
2008-03-11 15:12:00,207.26,207.31,207.11,207.12,203300000.0
2008-03-11 15:13:00,207.12,207.22,207.09,207.12,204900000.0
2008-03-11 15:14:00,207.12,207.17,207.06,207.12,164000000.0
2008-03-11 15:15:00,207.12,207.14,206.975,207.03,180000000.0
2008-03-11 15:16:00,207.01,207.14,207.0,207.12,159800000.0
2008-03-11 15:17:00,207.12,207.16,206.98,207.01,164100000.0
2008-03-11 15:18:00,207.02,207.18,207.02,207.12,192600000.0
2008-03-11 15:19:00,207.12,207.15,207.09,207.105,174000000.0
2008-03-11 15:20:00,207.105,207.19,207.105,207.17,267300000.0
2008-03-11 15:21:00,207.17,207.17,207.12,207.135,174100000.0
2008-03-11 15:22:00,207.15,207.15,207.04,207.05,165900000.0
2008-03-11 15:23:00,207.045,207.12,207.025,207.105,171300000.0
2008-03-11 15:24:00,207.105,207.2,207.105,207.13,177300000.0
2008-03-11 15:25:00,207.13,207.17,207.07,207.07,175800000.0
2008-03-11 15:26:00,207.07,207.17,207.025,207.145,197600000.0
2008-03-11 15:27:00,207.145,207.18,207.085,207.125,179000000.0
2008-03-11 15:28:00,207.14,207.18,207.09,207.1,186300000.0
2008-03-11 15:29:00,207.1,207.1,206.98,207.005,185100000.0
2008-03-11 15:30:00,207.005,207.015,206.9,206.925,177500000.0
2008-03-11 15:31:00,206.925,207.01,206.88,206.99,202400000.0
2008-03-11 15:32:00,206.99,207.06,206.99,207.05,172500000.0
2008-03-11 15:33:00,207.05,207.14,207.05,207.13,169900000.0
2008-03-11 15:34:00,207.13,207.145,207.035,207.145,160900000.0
2008-03-11 15:35:00,207.16,207.18,207.12,207.14,178400000.0
2008-03-11 15:36:00,207.14,207.18,207.04,207.065,162600000.0
2008-03-11 15:37:00,207.065,207.09,207.0,207.02,170500000.0
2008-03-11 15:38:00,207.02,207.02,206.95,207.0,179000000.0
2008-03-11 15:39:00,207.0,207.06,207.0,207.02,165600000.0
2008-03-11 15:40:00,207.02,207.13,207.0,207.055,163900000.0
2008-03-11 15:41:00,207.07,207.09,206.9,206.945,159700000.0
2008-03-11 15:42:00,206.95,206.955,206.84,206.9,168400000.0
2008-03-11 15:43:00,206.9,206.905,206.8,206.81,164900000.0
2008-03-11 15:44:00,206.81,206.885,206.78,206.88,162200000.0
2008-03-11 15:45:00,206.88,206.915,206.755,206.755,170100000.0
2008-03-11 15:46:00,206.755,206.795,206.65,206.79,173500000.0
2008-03-11 15:47:00,206.79,206.825,206.68,206.68,181200000.0
2008-03-11 15:48:00,206.68,206.68,206.59,206.635,128200000.0
2008-03-11 15:49:00,206.635,206.7,206.6,206.68,167500000.0
2008-03-11 15:50:00,206.68,206.71,206.595,206.62,207100000.0
2008-03-11 15:51:00,206.62,206.7,206.62,206.66,176500000.0
2008-03-11 15:52:00,206.66,206.68,206.61,206.64,169500000.0
2008-03-11 15:53:00,206.66,206.68,206.54,206.58,196000000.0
2008-03-11 15:54:00,206.58,206.595,206.54,206.58,315000000.0
2008-03-11 15:55:00,206.58,206.6,206.53,206.54,372300000.0
2008-03-11 15:56:00,206.54,206.58,206.535,206.57,189200000.0
2008-03-11 15:57:00,206.57,206.84,206.57,206.82,227900000.0
2008-03-11 15:58:00,206.81,206.83,206.725,206.73,229600000.0
2008-03-11 15:59:00,206.73,206.76,206.63,206.71,355100000.0
2008-03-11 16:00:00,206.71,206.755,206.65,206.68,194600000.0
2008-03-11 16:01:00,206.68,206.725,206.65,206.675,321800000.0
2008-03-11 16:02:00,206.675,206.69,206.62,206.69,250100000.0
2008-03-11 16:03:00,206.69,206.72,206.64,206.64,175700000.0
2008-03-11 16:04:00,206.64,206.745,206.64,206.7,380000000.0
2008-03-11 16:05:00,206.705,206.79,206.695,206.725,189600000.0
2008-03-11 16:06:00,206.725,206.76,206.62,206.645,461500000.0
2008-03-11 16:07:00,206.63,206.69,206.61,206.67,206400000.0
2008-03-11 16:08:00,206.67,206.76,206.67,206.74,209300000.0
2008-03-11 16:09:00,206.74,206.82,206.74,206.81,194200000.0
2008-03-11 16:10:00,206.81,206.86,206.79,206.81,199900000.0
2008-03-11 16:11:00,206.83,207.02,206.815,206.89,176200000.0
2008-03-11 16:12:00,206.87,206.87,206.76,206.815,207300000.0
2008-03-11 16:13:00,206.815,206.92,206.77,206.9,329400000.0
2008-03-11 16:14:00,206.9,206.94,206.86,206.94,332000000.0
2008-03-11 16:15:00,206.94,206.97,206.86,206.865,234100000.0
2008-03-11 16:16:00,206.87,206.96,206.86,206.895,205400000.0
2008-03-11 16:17:00,206.88,206.89,206.81,206.83,389400000.0
2008-03-11 16:18:00,206.825,206.84,206.8,206.8,263400000.0
2008-03-11 16:19:00,206.8,206.84,206.745,206.805,297800000.0
2008-03-11 16:20:00,206.805,206.81,206.72,206.76,236800000.0
2008-03-11 16:21:00,206.77,206.85,206.77,206.82,228800000.0
2008-03-11 16:22:00,206.82,206.83,206.74,206.77,299400000.0
2008-03-11 16:23:00,206.77,206.83,206.76,206.8,253800000.0
2008-03-11 16:24:00,206.79,206.86,206.73,206.79,282200000.0
2008-03-11 16:25:00,206.79,206.875,206.75,206.875,303100000.0
2008-03-11 16:26:00,206.875,207.13,206.875,207.03,186500000.0
2008-03-11 16:27:00,207.03,207.05,206.89,206.91,365500000.0
2008-03-11 16:28:00,206.91,206.91,206.815,206.87,177600000.0
2008-03-11 16:29:00,206.87,207.0,206.84,206.97,242500000.0
2008-03-11 16:30:00,206.97,207.04,206.95,207.0,247100000.0
2008-03-11 16:31:00,207.0,207.05,206.96,207.03,230700000.0
2008-03-11 16:32:00,206.99,207.04,206.925,206.93,505700000.0
2008-03-11 16:33:00,206.93,207.0,206.92,206.95,210800000.0
2008-03-11 16:34:00,206.95,206.95,206.85,206.9,330200000.0
2008-03-11 16:35:00,206.9,207.005,206.82,206.86,217200000.0
2008-03-11 16:36:00,206.86,207.0,206.84,206.87,201500000.0
2008-03-11 16:37:00,206.87,206.965,206.815,206.95,155200000.0
2008-03-11 16:38:00,206.95,207.02,206.89,206.9,179400000.0
2008-03-11 16:39:00,206.9,206.995,206.88,206.9,135900000.0
2008-03-11 16:40:00,206.9,206.915,206.825,206.915,156300000.0
2008-03-11 16:41:00,206.92,206.99,206.91,206.99,140600000.0
2008-03-11 16:42:00,206.99,206.99,206.83,206.835,163600000.0
2008-03-11 16:43:00,206.835,206.92,206.835,206.92,197300000.0
2008-03-11 16:44:00,206.92,206.92,206.8,206.8,172400000.0
2008-03-11 16:45:00,206.8,206.84,206.76,206.84,228600000.0
2008-03-11 16:46:00,206.84,206.91,206.83,206.91,266400000.0
2008-03-11 16:47:00,206.91,206.91,206.86,206.87,203100000.0
2008-03-11 16:48:00,206.87,206.87,206.69,206.7,237400000.0
2008-03-11 16:49:00,206.7,206.82,206.7,206.71,173000000.0
2008-03-11 16:50:00,206.715,206.84,206.685,206.84,164400000.0
2008-03-11 16:51:00,206.825,206.89,206.8,206.89,144500000.0
2008-03-11 16:52:00,206.89,207.0,206.885,206.885,153680000.0
2008-03-11 16:53:00,206.88,206.92,206.845,206.875,167820000.0
2008-03-11 16:54:00,206.875,206.9,206.805,206.845,148120000.0
2008-03-11 16:55:00,206.845,206.87,206.72,206.73,148140000.0
2008-03-11 16:56:00,206.73,206.935,206.73,206.92,201300000.0
2008-03-11 16:57:00,206.92,206.97,206.9,206.96,187560000.0
2008-03-11 16:58:00,206.96,206.98,206.93,206.965,189900000.0
2008-03-11 16:59:00,206.96,207.01,206.95,206.995,238500000.0
2008-03-11 17:00:00,207.0,207.09,207.0,207.01,194000000.0
2008-03-11 17:01:00,207.01,207.03,206.91,206.91,161100000.0
2008-03-11 17:02:00,206.91,206.93,206.87,206.88,177000000.0
2008-03-11 17:03:00,206.88,206.915,206.795,206.825,167640000.0
2008-03-11 17:04:00,206.825,206.93,206.815,206.93,169760000.0
2008-03-11 17:05:00,206.93,206.95,206.915,206.94,164160000.0
2008-03-11 17:06:00,206.95,206.95,206.88,206.91,185960000.0
2008-03-11 17:07:00,206.895,206.96,206.885,206.96,208900000.0
2008-03-11 17:08:00,206.96,206.98,206.865,206.88,184600000.0
2008-03-11 17:09:00,206.88,206.95,206.87,206.87,164000000.0
2008-03-11 17:10:00,206.87,206.87,206.765,206.78,166340000.0
2008-03-11 17:11:00,206.78,206.81,206.74,206.74,170000000.0
2008-03-11 17:12:00,206.74,206.74,206.67,206.69,150280000.0
2008-03-11 17:13:00,206.69,206.74,206.66,206.69,208220000.0
2008-03-11 17:14:00,206.69,206.7,206.61,206.64,166300000.0
2008-03-11 17:15:00,206.64,206.65,206.54,206.63,185300000.0
2008-03-11 17:16:00,206.625,206.69,206.59,206.63,181100000.0
2008-03-11 17:17:00,206.63,206.65,206.515,206.53,175700000.0
2008-03-11 17:18:00,206.53,206.55,206.435,206.48,150300000.0
2008-03-11 17:19:00,206.47,206.62,206.43,206.57,163300000.0
2008-03-11 17:20:00,206.57,206.58,206.45,206.51,181000000.0
2008-03-11 17:21:00,206.51,206.51,206.39,206.46,157100000.0
2008-03-11 17:22:00,206.46,206.56,206.45,206.48,185300000.0
2008-03-11 17:23:00,206.48,206.55,206.44,206.52,163200000.0
2008-03-11 17:24:00,206.52,206.61,206.48,206.545,165000000.0
2008-03-11 17:25:00,206.56,206.69,206.56,206.69,178700000.0
2008-03-11 17:26:00,206.69,206.69,206.58,206.59,162100000.0
2008-03-11 17:27:00,206.59,206.78,206.58,206.78,173900000.0
2008-03-11 17:28:00,206.78,206.835,206.76,206.81,176700000.0
2008-03-11 17:29:00,206.81,206.84,206.69,206.69,156400000.0
2008-03-11 17:30:00,206.71,206.71,206.59,206.595,176900000.0
2008-03-11 17:31:00,206.595,206.65,206.535,206.595,216600000.0
2008-03-11 17:32:00,206.595,206.63,206.56,206.59,178900000.0
2008-03-11 17:33:00,206.59,206.725,206.59,206.725,263300000.0
2008-03-11 17:34:00,206.725,206.725,206.61,206.635,197400000.0
2008-03-11 17:35:00,206.635,206.64,206.62,206.62,167100000.0
2008-03-11 17:36:00,206.62,206.675,206.55,206.56,179500000.0
2008-03-11 17:37:00,206.56,206.58,206.5,206.51,160800000.0
2008-03-11 17:38:00,206.51,206.55,206.41,206.41,171300000.0
2008-03-11 17:39:00,206.41,206.42,206.36,206.41,183100000.0
2008-03-11 17:40:00,206.41,206.47,206.41,206.47,163400000.0
2008-03-11 17:41:00,206.47,206.5,206.45,206.5,267700000.0
2008-03-11 17:42:00,206.5,206.52,206.41,206.41,197100000.0
2008-03-11 17:43:00,206.41,206.45,206.34,206.405,195200000.0
2008-03-11 17:44:00,206.415,206.5,206.33,206.34,160600000.0
2008-03-11 17:45:00,206.35,206.375,206.25,206.34,183200000.0
2008-03-11 17:46:00,206.34,206.37,206.27,206.31,162800000.0
2008-03-11 17:47:00,206.31,206.31,206.16,206.19,180600000.0
2008-03-11 17:48:00,206.19,206.22,206.09,206.09,198400000.0
2008-03-11 17:49:00,206.09,206.23,206.06,206.165,164900000.0
2008-03-11 17:50:00,206.17,206.31,206.12,206.26,173500000.0
2008-03-11 17:51:00,206.26,206.26,206.12,206.17,145700000.0
2008-03-11 17:52:00,206.17,206.23,206.12,206.185,177700000.0
2008-03-11 17:53:00,206.185,206.235,206.125,206.19,159100000.0
2008-03-11 17:54:00,206.185,206.295,206.185,206.245,146700000.0
2008-03-11 17:55:00,206.235,206.315,206.19,206.21,166100000.0
2008-03-11 17:56:00,206.21,206.215,206.07,206.07,180800000.0
2008-03-11 17:57:00,206.07,206.195,206.07,206.165,172000000.0
2008-03-11 17:58:00,206.155,206.235,206.12,206.17,153400000.0
2008-03-11 17:59:00,206.17,206.19,206.07,206.12,174500000.0
2008-03-11 18:00:00,206.1,206.25,206.09,206.23,174500000.0
2008-03-11 18:01:00,206.225,206.29,206.19,206.2,214000000.0
2008-03-11 18:02:00,206.2,206.23,206.11,206.16,169600000.0
2008-03-11 18:03:00,206.165,206.22,206.165,206.2,168400000.0
2008-03-11 18:04:00,206.19,206.31,206.19,206.285,170100000.0
2008-03-11 18:05:00,206.29,206.34,206.155,206.205,180400000.0
2008-03-11 18:06:00,206.205,206.29,206.185,206.23,159700000.0
2008-03-11 18:07:00,206.23,206.3,206.215,206.25,158200000.0
2008-03-11 18:08:00,206.25,206.31,206.21,206.31,168300000.0
2008-03-11 18:09:00,206.31,206.39,206.31,206.32,164600000.0
2008-03-11 18:10:00,206.32,206.35,206.255,206.33,156100000.0
2008-03-11 18:11:00,206.33,206.36,206.29,206.33,179000000.0
2008-03-11 18:12:00,206.33,206.445,206.33,206.44,171200000.0
2008-03-11 18:13:00,206.445,206.48,206.44,206.45,172200000.0
2008-03-11 18:14:00,206.45,206.6,206.41,206.55,205400000.0
2008-03-11 18:15:00,206.55,206.57,206.49,206.55,199300000.0
2008-03-11 18:16:00,206.54,206.57,206.39,206.4,194800000.0
2008-03-11 18:17:00,206.41,206.535,206.41,206.52,161200000.0
2008-03-11 18:18:00,206.52,206.545,206.495,206.51,158000000.0
2008-03-11 18:19:00,206.51,206.515,206.46,206.46,151200000.0
2008-03-11 18:20:00,206.46,206.61,206.44,206.57,182500000.0
2008-03-11 18:21:00,206.57,206.57,206.47,206.54,175500000.0
2008-03-11 18:22:00,206.54,206.63,206.53,206.56,140000000.0
2008-03-11 18:23:00,206.56,206.6,206.55,206.6,170600000.0
2008-03-11 18:24:00,206.6,206.63,206.57,206.62,182900000.0
2008-03-11 18:25:00,206.62,206.63,206.56,206.58,177800000.0
2008-03-11 18:26:00,206.58,206.635,206.52,206.52,168900000.0
2008-03-11 18:27:00,206.52,206.545,206.47,206.47,167900000.0
2008-03-11 18:28:00,206.47,206.555,206.47,206.49,211000000.0
2008-03-11 18:29:00,206.49,206.58,206.46,206.58,140400000.0
2008-03-11 18:30:00,206.58,206.58,206.525,206.555,116600000.0
2008-03-11 18:31:00,206.555,206.6,206.39,206.45,151600000.0
2008-03-11 18:32:00,206.455,206.53,206.455,206.46,170500000.0
2008-03-11 18:33:00,206.46,206.46,206.41,206.42,180600000.0
2008-03-11 18:34:00,206.41,206.46,206.38,206.44,182200000.0
2008-03-11 18:35:00,206.425,206.49,206.4,206.46,161000000.0
2008-03-11 18:36:00,206.46,206.51,206.45,206.47,167400000.0
2008-03-11 18:37:00,206.47,206.51,206.4,206.42,159400000.0
2008-03-11 18:38:00,206.4,206.4,206.29,206.35,168500000.0
2008-03-11 18:39:00,206.35,206.35,206.29,206.29,193900000.0
2008-03-11 18:40:00,206.29,206.31,206.24,206.27,168900000.0
2008-03-11 18:41:00,206.27,206.37,206.27,206.34,182400000.0
2008-03-11 18:42:00,206.34,206.42,206.3,206.3,161200000.0
2008-03-11 18:43:00,206.3,206.435,206.3,206.43,166800000.0
2008-03-11 18:44:00,206.43,206.45,206.37,206.41,163300000.0
2008-03-11 18:45:00,206.415,206.415,206.29,206.29,162300000.0
2008-03-11 18:46:00,206.29,206.31,206.28,206.285,180600000.0
2008-03-11 18:47:00,206.285,206.31,206.2,206.23,146500000.0
2008-03-11 18:48:00,206.23,206.27,206.15,206.24,165100000.0
2008-03-11 18:49:00,206.24,206.31,206.21,206.28,155300000.0
2008-03-11 18:50:00,206.28,206.35,206.255,206.305,158300000.0
2008-03-11 18:51:00,206.305,206.48,206.305,206.47,166500000.0
2008-03-11 18:52:00,206.47,206.5,206.38,206.38,173200000.0
2008-03-11 18:53:00,206.38,206.39,206.25,206.26,167800000.0
2008-03-11 18:54:00,206.26,206.3,206.25,206.255,168400000.0
2008-03-11 18:55:00,206.26,206.57,206.25,206.38,186900000.0
2008-03-11 18:56:00,206.38,206.47,206.265,206.43,205200000.0
2008-03-11 18:57:00,206.43,206.43,206.355,206.385,163200000.0
2008-03-11 18:58:00,206.385,206.55,206.35,206.55,182000000.0
2008-03-11 18:59:00,206.55,206.57,206.39,206.5,159800000.0
2008-03-11 19:00:00,206.5,206.56,206.43,206.53,167600000.0
2008-03-11 19:01:00,206.53,206.55,206.485,206.54,166000000.0
2008-03-11 19:02:00,206.54,206.54,206.42,206.445,175600000.0
2008-03-11 19:03:00,206.445,206.59,206.445,206.59,154200000.0
2008-03-11 19:04:00,206.59,206.62,206.54,206.58,174200000.0
2008-03-11 19:05:00,206.58,206.59,206.515,206.52,171400000.0
2008-03-11 19:06:00,206.505,206.54,206.465,206.525,164200000.0
2008-03-11 19:07:00,206.525,206.55,206.47,206.48,171400000.0
2008-03-11 19:08:00,206.48,206.59,206.455,206.55,162400000.0
2008-03-11 19:09:00,206.55,206.55,206.38,206.39,197600000.0
2008-03-11 19:10:00,206.39,206.6,206.38,206.54,191600000.0
2008-03-11 19:11:00,206.54,206.66,206.515,206.65,160800000.0
2008-03-11 19:12:00,206.65,206.745,206.645,206.73,164800000.0
2008-03-11 19:13:00,206.73,206.88,206.72,206.775,159800000.0
2008-03-11 19:14:00,206.775,206.78,206.665,206.67,158400000.0
2008-03-11 19:15:00,206.67,206.67,206.57,206.59,144400000.0
2008-03-11 19:16:00,206.59,206.61,206.59,206.61,180600000.0
2008-03-11 19:17:00,206.61,206.61,206.54,206.56,169400000.0
2008-03-11 19:18:00,206.56,206.715,206.56,206.71,172600000.0
2008-03-11 19:19:00,206.71,206.85,206.71,206.715,173200000.0
2008-03-11 19:20:00,206.715,206.77,206.59,206.77,194400000.0
2008-03-11 19:21:00,206.77,206.82,206.69,206.74,187800000.0
2008-03-11 19:22:00,206.735,206.77,206.67,206.69,181000000.0
2008-03-11 19:23:00,206.69,206.82,206.67,206.79,213200000.0
2008-03-11 19:24:00,206.79,206.86,206.695,206.695,258400000.0
2008-03-11 19:25:00,206.695,206.7,206.62,206.67,198000000.0
2008-03-11 19:26:00,206.67,206.75,206.67,206.75,199000000.0
2008-03-11 19:27:00,206.75,206.89,206.75,206.85,180200000.0
2008-03-11 19:28:00,206.85,206.875,206.78,206.795,185000000.0
2008-03-11 19:29:00,206.795,206.83,206.78,206.83,168000000.0
2008-03-11 19:30:00,206.83,206.87,206.81,206.82,158000000.0
2008-03-11 19:31:00,206.82,206.83,206.79,206.83,161600000.0
2008-03-11 19:32:00,206.83,206.83,206.77,206.79,172000000.0
2008-03-11 19:33:00,206.79,206.8,206.76,206.77,223000000.0
2008-03-11 19:34:00,206.77,206.81,206.765,206.8,165600000.0
2008-03-11 19:35:00,206.8,206.84,206.77,206.81,170200000.0
2008-03-11 19:36:00,206.81,206.85,206.79,206.79,164800000.0
2008-03-11 19:37:00,206.79,206.79,206.68,206.68,163200000.0
2008-03-11 19:38:00,206.68,206.73,206.65,206.66,404800000.0
2008-03-11 19:39:00,206.665,206.71,206.655,206.71,187200000.0
2008-03-11 19:40:00,206.71,206.73,206.67,206.69,162200000.0
2008-03-11 19:41:00,206.69,206.73,206.67,206.695,155200000.0
2008-03-11 19:42:00,206.695,206.75,206.63,206.71,175000000.0
2008-03-11 19:43:00,206.71,206.73,206.67,206.7,180000000.0
2008-03-11 19:44:00,206.7,206.78,206.675,206.77,178200000.0
2008-03-11 19:45:00,206.77,206.78,206.6,206.64,159000000.0
2008-03-11 19:46:00,206.64,206.7,206.63,206.64,177800000.0
2008-03-11 19:47:00,206.64,206.67,206.6,206.64,167800000.0
2008-03-11 19:48:00,206.64,206.705,206.63,206.7,165400000.0
2008-03-11 19:49:00,206.7,206.7,206.57,206.57,175600000.0
2008-03-11 19:50:00,206.57,206.63,206.56,206.61,173800000.0
2008-03-11 19:51:00,206.61,206.62,206.56,206.56,163000000.0
2008-03-11 19:52:00,206.56,206.63,206.56,206.63,181600000.0
2008-03-11 19:53:00,206.63,206.71,206.63,206.69,190000000.0
2008-03-11 19:54:00,206.69,206.73,206.65,206.73,179200000.0
2008-03-11 19:55:00,206.73,206.8,206.73,206.79,172800000.0
2008-03-11 19:56:00,206.79,206.83,206.74,206.75,162800000.0
2008-03-11 19:57:00,206.755,206.94,206.75,206.92,166400000.0
2008-03-11 19:58:00,206.92,207.0,206.885,206.92,186800000.0
2008-03-11 19:59:00,206.92,206.99,206.92,206.94,163400000.0
2008-03-11 20:00:00,206.94,206.99,206.925,206.93,185500000.0
2008-03-11 20:01:00,206.93,206.955,206.89,206.91,162100000.0
2008-03-11 20:02:00,206.91,206.93,206.87,206.89,276500000.0
2008-03-11 20:03:00,206.89,206.94,206.875,206.93,261700000.0
2008-03-11 20:04:00,206.93,206.985,206.92,206.94,168000000.0
2008-03-11 20:05:00,206.94,206.94,206.865,206.92,147400000.0
2008-03-11 20:06:00,206.92,206.98,206.92,206.98,177000000.0
2008-03-11 20:07:00,206.98,206.98,206.93,206.975,220200000.0
2008-03-11 20:08:00,206.975,207.1,206.97,207.055,243000000.0
2008-03-11 20:09:00,207.055,207.055,206.955,206.97,394400000.0
2008-03-11 20:10:00,206.97,206.97,206.91,206.95,181800000.0
2008-03-11 20:11:00,206.95,207.0,206.95,206.96,191200000.0
2008-03-11 20:12:00,206.96,207.005,206.945,206.98,211600000.0
2008-03-11 20:13:00,206.98,206.98,206.855,206.875,253400000.0
2008-03-11 20:14:00,206.875,206.9,206.83,206.85,179800000.0
2008-03-11 20:15:00,206.83,206.87,206.81,206.83,194600000.0
2008-03-11 20:16:00,206.83,206.9,206.83,206.88,188000000.0
2008-03-11 20:17:00,206.88,206.94,206.84,206.92,170200000.0
2008-03-11 20:18:00,206.92,207.0,206.92,206.96,89200000.0
2008-03-11 20:19:00,206.925,207.0,206.91,206.98,177700000.0
2008-03-11 20:20:00,206.98,206.98,206.89,206.91,168400000.0
2008-03-11 20:21:00,206.91,206.96,206.91,206.96,172000000.0
2008-03-11 20:22:00,206.96,206.98,206.92,206.95,172600000.0
2008-03-11 20:23:00,206.95,206.97,206.92,206.95,190400000.0
2008-03-11 20:24:00,206.95,206.95,206.88,206.91,205600000.0
2008-03-11 20:25:00,206.91,206.94,206.9,206.91,181600000.0
2008-03-11 20:26:00,206.91,206.93,206.87,206.92,208000000.0
2008-03-11 20:27:00,206.92,206.95,206.91,206.93,194600000.0
2008-03-11 20:28:00,206.93,206.985,206.93,206.97,380000000.0
2008-03-11 20:29:00,206.97,206.98,206.92,206.92,206800000.0
2008-03-11 20:30:00,206.92,206.925,206.865,206.88,187800000.0
2008-03-11 20:31:00,206.88,206.9,206.88,206.89,180000000.0
2008-03-11 20:32:00,206.89,206.945,206.875,206.88,183700000.0
2008-03-11 20:33:00,206.88,206.91,206.88,206.89,197600000.0
2008-03-11 20:34:00,206.89,206.95,206.88,206.93,182800000.0
2008-03-11 20:35:00,206.93,206.95,206.835,206.86,198200000.0
2008-03-11 20:36:00,206.86,206.97,206.86,206.92,187200000.0
2008-03-11 20:37:00,206.92,206.96,206.88,206.88,171800000.0
2008-03-11 20:38:00,206.88,206.97,206.88,206.96,185200000.0
2008-03-11 20:39:00,206.96,207.08,206.95,207.08,153400000.0
2008-03-11 20:40:00,207.05,207.07,206.945,206.98,173000000.0
2008-03-11 20:41:00,206.98,206.99,206.95,206.96,180800000.0
2008-03-11 20:42:00,206.96,206.99,206.935,206.96,188000000.0
2008-03-11 20:43:00,206.96,207.02,206.95,206.96,179000000.0
2008-03-11 20:44:00,206.96,206.98,206.9,206.98,175600000.0
2008-03-11 20:45:00,206.98,207.04,206.95,207.04,161400000.0
2008-03-11 20:46:00,207.04,207.06,206.98,207.0,175200000.0
2008-03-11 20:47:00,207.0,207.04,206.94,207.025,170400000.0
2008-03-11 20:48:00,207.025,207.06,207.005,207.04,184400000.0
2008-03-11 20:49:00,207.04,207.08,207.04,207.055,169200000.0
2008-03-11 20:50:00,207.05,207.16,207.03,207.125,173800000.0
2008-03-11 20:51:00,207.125,207.15,206.985,207.15,191000000.0
2008-03-11 20:52:00,207.13,207.13,207.025,207.03,178300000.0
2008-03-11 20:53:00,207.035,207.11,207.035,207.11,238400000.0
2008-03-11 20:54:00,207.11,207.18,207.11,207.165,224800000.0
2008-03-11 20:55:00,207.165,207.37,207.14,207.3,188700000.0
2008-03-11 20:56:00,207.3,207.3,207.14,207.17,251600000.0
2008-03-11 20:57:00,207.17,207.185,207.15,207.16,475400000.0
2008-03-11 20:58:00,207.16,207.2,207.085,207.085,249600000.0
2008-03-11 20:59:00,207.085,207.14,207.065,207.1,279200000.0
2008-03-11 21:00:00,207.1,207.13,207.07,207.09,194800000.0
2008-03-11 21:01:00,207.09,207.195,207.075,207.185,258100000.0
2008-03-11 21:02:00,207.185,207.195,207.165,207.165,231700000.0
2008-03-11 21:03:00,207.165,207.195,207.15,207.19,195800000.0
2008-03-11 21:04:00,207.185,207.23,207.105,207.115,176000000.0
2008-03-11 21:05:00,207.135,207.22,207.135,207.185,169400000.0
2008-03-11 21:06:00,207.185,207.19,207.14,207.18,154000000.0
2008-03-11 21:07:00,207.18,207.235,207.165,207.22,93100000.0
2008-03-11 21:08:00,207.22,207.27,207.195,207.26,165900000.0
2008-03-11 21:09:00,207.26,207.305,207.21,207.285,167400000.0
2008-03-11 21:10:00,207.285,207.325,207.26,207.295,138900000.0
2008-03-11 21:11:00,207.275,207.3,207.235,207.285,411800000.0
2008-03-11 21:12:00,207.285,207.31,207.25,207.25,243700000.0
2008-03-11 21:13:00,207.25,207.27,207.175,207.235,408700000.0
2008-03-11 21:14:00,207.235,207.3,207.205,207.28,491100000.0
2008-03-11 21:15:00,207.29,207.32,207.245,207.3,231500000.0
2008-03-11 21:16:00,207.3,207.34,207.27,207.29,263000000.0
2008-03-11 21:17:00,207.29,207.37,207.285,207.29,214300000.0
2008-03-11 21:18:00,207.29,207.31,207.235,207.285,493600000.0
2008-03-11 21:19:00,207.285,207.365,207.285,207.365,488700000.0
2008-03-11 21:20:00,207.365,207.38,207.22,207.23,412000000.0
2008-03-11 21:21:00,207.23,207.28,207.23,207.25,176000000.0
2008-03-11 21:22:00,207.25,207.27,207.23,207.24,335700000.0
2008-03-11 21:23:00,207.24,207.285,207.24,207.27,147300000.0
2008-03-11 21:24:00,207.27,207.31,207.26,207.29,171600000.0
2008-03-11 21:25:00,207.29,207.31,207.27,207.31,169000000.0
2008-03-11 21:26:00,207.3,207.3,207.25,207.25,132100000.0
2008-03-11 21:27:00,207.25,207.26,207.175,207.2,198200000.0
2008-03-11 21:28:00,207.2,207.215,207.18,207.19,157300000.0
2008-03-11 21:29:00,207.19,207.23,207.155,207.23,168500000.0
2008-03-11 21:30:00,207.23,207.24,207.075,207.08,249300000.0
2008-03-11 21:31:00,207.08,207.195,207.08,207.11,239800000.0
2008-03-11 21:32:00,207.11,207.16,207.08,207.16,182600000.0
2008-03-11 21:33:00,207.16,207.16,207.005,207.015,151400000.0
2008-03-11 21:34:00,207.015,207.06,207.015,207.06,177800000.0
2008-03-11 21:35:00,207.06,207.08,207.02,207.05,126400000.0
2008-03-11 21:36:00,207.04,207.09,207.035,207.06,136600000.0
2008-03-11 21:37:00,207.06,207.1,207.05,207.07,176100000.0
2008-03-11 21:38:00,207.07,207.09,207.05,207.05,173100000.0
2008-03-11 21:39:00,207.05,207.09,207.05,207.085,164700000.0
2008-03-11 21:40:00,207.08,207.1,207.03,207.05,128100000.0
2008-03-11 21:41:00,207.05,207.095,207.02,207.085,169600000.0
2008-03-11 21:42:00,207.085,207.115,207.05,207.05,295800000.0
2008-03-11 21:43:00,207.05,207.06,207.04,207.055,328100000.0
2008-03-11 21:44:00,207.055,207.08,207.035,207.07,137800000.0
2008-03-11 21:45:00,207.08,207.145,207.07,207.105,83800000.0
2008-03-11 21:46:00,207.115,207.13,207.1,207.13,155800000.0
2008-03-11 21:47:00,207.13,207.13,207.09,207.11,158000000.0
2008-03-11 21:48:00,207.11,207.11,207.07,207.08,114700000.0
2008-03-11 21:49:00,207.08,207.08,207.04,207.07,101200000.0
2008-03-11 21:50:00,207.07,207.09,207.06,207.09,154800000.0
2008-03-11 21:51:00,207.09,207.12,207.075,207.1,119200000.0
2008-03-11 21:52:00,207.1,207.11,207.06,207.06,174400000.0
2008-03-11 21:53:00,207.06,207.09,207.04,207.09,136300000.0
2008-03-11 21:54:00,207.09,207.09,207.03,207.07,153800000.0
2008-03-11 21:55:00,207.07,207.07,207.05,207.07,106500000.0
2008-03-11 21:56:00,207.07,207.07,207.055,207.055,76900000.0
2008-03-11 21:57:00,207.055,207.185,207.055,207.15,1870400000.0
2008-03-11 21:58:00,207.185,207.275,207.16,207.265,140700000.0
2008-03-11 21:59:00,207.265,207.33,207.265,207.285,125600000.0
2008-03-11 22:00:00,207.295,207.345,207.285,207.345,505500000.0
2008-03-11 22:01:00,207.345,207.37,207.33,207.37,198100000.0
2008-03-11 22:02:00,207.37,207.41,207.37,207.41,156700000.0
2008-03-11 22:03:00,207.41,207.47,207.41,207.47,153200000.0
2008-03-11 22:04:00,207.45,207.52,207.435,207.475,149600000.0
2008-03-11 22:05:00,207.47,207.52,207.435,207.46,114900000.0
2008-03-11 22:06:00,207.46,207.51,207.46,207.505,106600000.0
2008-03-11 22:07:00,207.51,207.66,207.51,207.6,146200000.0
2008-03-11 22:08:00,207.6,207.64,207.57,207.57,169800000.0
2008-03-11 22:09:00,207.57,207.57,207.525,207.535,73400000.0
2008-03-11 22:10:00,207.535,207.565,207.53,207.53,112300000.0
2008-03-11 22:11:00,207.525,207.54,207.5,207.53,169500000.0
2008-03-11 22:12:00,207.52,207.55,207.495,207.52,171100000.0
2008-03-11 22:13:00,207.52,207.56,207.52,207.53,165000000.0
2008-03-11 22:14:00,207.53,207.53,207.5,207.5,161400000.0
2008-03-11 22:15:00,207.5,207.55,207.5,207.55,171400000.0
2008-03-11 22:16:00,207.55,207.6,207.54,207.59,103400000.0
2008-03-11 22:17:00,207.59,207.61,207.485,207.495,309200000.0
2008-03-11 22:18:00,207.495,207.535,207.495,207.5,117600000.0
2008-03-11 22:19:00,207.5,207.52,207.45,207.52,53600000.0
2008-03-11 22:20:00,207.52,207.53,207.49,207.515,250600000.0
2008-03-11 22:21:00,207.515,207.525,207.465,207.465,51800000.0
2008-03-11 22:22:00,207.47,207.52,207.47,207.49,74700000.0
2008-03-11 22:23:00,207.49,207.53,207.475,207.5,151200000.0
2008-03-11 22:24:00,207.5,207.52,207.48,207.48,120200000.0
2008-03-11 22:25:00,207.48,207.52,207.48,207.5,376500000.0
2008-03-11 22:26:00,207.5,207.52,207.5,207.52,175800000.0
2008-03-11 22:27:00,207.52,207.52,207.52,207.52,172800000.0
2008-03-11 22:28:00,207.52,207.6,207.52,207.56,172200000.0
2008-03-11 22:29:00,207.56,207.56,207.51,207.52,169400000.0
2008-03-11 22:30:00,207.52,207.565,207.52,207.555,143300000.0
2008-03-11 22:31:00,207.555,207.565,207.545,207.545,85200000.0
2008-03-11 22:32:00,207.545,207.55,207.54,207.55,103400000.0
2008-03-11 22:33:00,207.54,207.56,207.54,207.56,196100000.0
2008-03-11 22:34:00,207.56,207.65,207.56,207.6,180700000.0
2008-03-11 22:35:00,207.6,207.6,207.58,207.58,177400000.0
2008-03-11 22:36:00,207.58,207.6,207.56,207.57,133700000.0
2008-03-11 22:37:00,207.57,207.61,207.56,207.59,191100000.0
2008-03-11 22:38:00,207.59,207.6,207.56,207.6,171500000.0
2008-03-11 22:39:00,207.6,207.6,207.56,207.58,161100000.0
2008-03-11 22:40:00,207.57,207.62,207.57,207.62,253000000.0
2008-03-11 22:41:00,207.62,207.64,207.62,207.64,170400000.0
2008-03-11 22:42:00,207.64,207.64,207.61,207.63,171600000.0
2008-03-11 22:43:00,207.63,207.65,207.565,207.65,130900000.0
2008-03-11 22:44:00,207.65,207.69,207.61,207.65,201100000.0
2008-03-11 22:45:00,207.65,207.66,207.625,207.635,51000000.0
2008-03-11 22:46:00,207.635,207.66,207.635,207.655,194800000.0
2008-03-11 22:47:00,207.655,207.655,207.655,207.655,211000000.0
2008-03-11 22:48:00,207.655,207.655,207.58,207.6,220400000.0
2008-03-11 22:49:00,207.6,207.61,207.6,207.61,172000000.0
2008-03-11 22:50:00,207.61,207.61,207.57,207.59,159600000.0
2008-03-11 22:51:00,207.59,207.61,207.59,207.59,172300000.0
2008-03-11 22:52:00,207.59,207.62,207.59,207.6,178100000.0
2008-03-11 22:53:00,207.6,207.6,207.585,207.59,187500000.0
2008-03-11 22:54:00,207.59,207.59,207.57,207.59,173100000.0
2008-03-11 22:55:00,207.59,207.61,207.57,207.59,172800000.0
2008-03-11 22:56:00,207.59,207.61,207.55,207.55,115100000.0
2008-03-11 22:57:00,207.55,207.55,207.515,207.515,165800000.0
2008-03-11 22:58:00,207.515,207.55,207.485,207.485,169700000.0
2008-03-11 22:59:00,207.485,207.485,207.445,207.45,89200000.0
2008-03-11 23:00:00,207.45,207.51,207.44,207.51,1795799999.0
2008-03-11 23:01:00,207.51,207.57,207.47,207.57,1511600000.0
2008-03-11 23:02:00,207.57,207.59,207.52,207.55,396600000.0
2008-03-11 23:03:00,207.55,207.57,207.55,207.55,210700000.0
2008-03-11 23:04:00,207.55,207.6,207.55,207.56,83000000.0
2008-03-11 23:05:00,207.56,207.575,207.56,207.57,40400000.0
2008-03-11 23:06:00,207.57,207.59,207.52,207.565,90400000.0
2008-03-11 23:07:00,207.565,207.565,207.535,207.535,40000000.0
2008-03-11 23:08:00,207.545,207.545,207.54,207.54,30900000.0
2008-03-11 23:09:00,207.54,207.55,207.53,207.53,162500000.0
2008-03-11 23:10:00,207.53,207.55,207.505,207.505,60900000.0
2008-03-11 23:11:00,207.505,207.525,207.505,207.52,41800000.0
2008-03-11 23:12:00,207.52,207.53,207.52,207.53,143800000.0
2008-03-11 23:13:00,207.53,207.535,207.505,207.515,49300000.0
2008-03-11 23:14:00,207.515,207.555,207.515,207.515,40800000.0
2008-03-11 23:15:00,207.515,207.515,207.36,207.43,409000000.0
2008-03-11 23:16:00,207.43,207.46,207.34,207.35,477700000.0
2008-03-11 23:17:00,207.35,207.39,207.33,207.34,225100000.0
2008-03-11 23:18:00,207.34,207.36,207.32,207.36,193000000.0
2008-03-11 23:19:00,207.36,207.39,207.32,207.35,223600000.0
2008-03-11 23:20:00,207.35,207.39,207.35,207.35,172400000.0
2008-03-11 23:21:00,207.35,207.35,207.35,207.35,171200000.0
2008-03-11 23:22:00,207.35,207.39,207.35,207.37,173200000.0
2008-03-11 23:23:00,207.37,207.39,207.35,207.39,185200000.0
2008-03-11 23:24:00,207.39,207.4,207.38,207.39,171200000.0
2008-03-11 23:25:00,207.39,207.4,207.37,207.39,165600000.0
2008-03-11 23:26:00,207.39,207.41,207.39,207.39,168800000.0
2008-03-11 23:27:00,207.39,207.39,207.39,207.39,162400000.0
2008-03-11 23:28:00,207.39,207.44,207.37,207.43,166200000.0
2008-03-11 23:29:00,207.43,207.46,207.43,207.44,172000000.0
2008-03-11 23:30:00,207.44,207.47,207.44,207.46,171200000.0
2008-03-11 23:31:00,207.46,207.56,207.46,207.53,168700000.0
2008-03-11 23:32:00,207.53,207.56,207.52,207.52,168000000.0
2008-03-11 23:33:00,207.52,207.53,207.52,207.53,170400000.0
2008-03-11 23:34:00,207.53,207.55,207.53,207.53,175200000.0
2008-03-11 23:35:00,207.53,207.53,207.4,207.49,264700000.0
2008-03-11 23:36:00,207.49,207.49,207.46,207.46,613300000.0
2008-03-11 23:37:00,207.46,207.62,207.46,207.56,646900000.0
2008-03-11 23:38:00,207.56,207.57,207.51,207.57,452200000.0
2008-03-11 23:39:00,207.57,207.61,207.57,207.61,168800000.0
2008-03-11 23:40:00,207.61,207.62,207.6,207.6,172800000.0
2008-03-11 23:41:00,207.6,207.66,207.59,207.65,183200000.0
2008-03-11 23:42:00,207.65,207.71,207.56,207.64,223700000.0
2008-03-11 23:43:00,207.64,207.66,207.62,207.65,176000000.0
2008-03-11 23:44:00,207.65,207.67,207.64,207.66,178400000.0
2008-03-11 23:45:00,207.66,207.66,207.64,207.66,166400000.0
2008-03-11 23:46:00,207.66,207.69,207.64,207.64,164000000.0
2008-03-11 23:47:00,207.64,207.69,207.64,207.68,165600000.0
2008-03-11 23:48:00,207.68,207.68,207.66,207.67,172000000.0
2008-03-11 23:49:00,207.67,207.67,207.66,207.66,163200000.0
2008-03-11 23:50:00,207.66,207.66,207.6,207.6,247800000.0
2008-03-11 23:51:00,207.59,207.59,207.52,207.56,372000000.0
2008-03-11 23:52:00,207.56,207.58,207.54,207.56,430400000.0
2008-03-11 23:53:00,207.56,207.59,207.56,207.56,554200000.0
2008-03-11 23:54:00,207.56,207.57,207.55,207.55,382600000.0
2008-03-11 23:55:00,207.55,207.58,207.55,207.56,403900000.0
2008-03-11 23:56:00,207.56,207.57,207.56,207.57,316000000.0
2008-03-11 23:57:00,207.57,207.57,207.56,207.56,471700000.0
2008-03-11 23:58:00,207.56,207.64,207.56,207.64,816200000.0
2008-03-11 23:59:00,207.64,207.64,207.53,207.56,443700000.0
2008-03-12 00:00:00,207.57,207.6,207.57,207.6,360000000.0
2008-03-12 00:01:00,207.6,207.6,207.59,207.59,162400000.0
2008-03-12 00:02:00,207.59,207.59,207.56,207.58,231200000.0
2008-03-12 00:03:00,207.58,207.58,207.57,207.57,288000000.0
2008-03-12 00:04:00,207.57,207.58,207.57,207.58,389900000.0
2008-03-12 00:05:00,207.58,207.58,207.58,207.58,490800000.0
2008-03-12 00:06:00,207.58,207.6,207.58,207.6,356000000.0
2008-03-12 00:07:00,207.6,207.62,207.58,207.6,292300000.0
2008-03-12 00:08:00,207.6,207.61,207.6,207.61,258000000.0
2008-03-12 00:09:00,207.61,207.63,207.61,207.62,296800000.0
2008-03-12 00:10:00,207.62,207.62,207.51,207.51,176400000.0
2008-03-12 00:11:00,207.51,207.52,207.5,207.5,197000000.0
2008-03-12 00:12:00,207.5,207.51,207.48,207.5,212900000.0
2008-03-12 00:13:00,207.5,207.5,207.47,207.47,182100000.0
2008-03-12 00:14:00,207.47,207.47,207.47,207.47,245600000.0
2008-03-12 00:15:00,207.47,207.47,207.47,207.47,404000000.0
2008-03-12 00:16:00,207.47,207.51,207.47,207.51,200400000.0
2008-03-12 00:17:00,207.51,207.51,207.47,207.47,301600000.0
2008-03-12 00:18:00,207.47,207.47,207.42,207.42,551600000.0
2008-03-12 00:19:00,207.42,207.44,207.37,207.44,188000000.0
2008-03-12 00:20:00,207.44,207.52,207.44,207.5,221000000.0
2008-03-12 00:21:00,207.5,207.52,207.47,207.52,177200000.0
2008-03-12 00:22:00,207.52,207.55,207.49,207.54,268400000.0
2008-03-12 00:23:00,207.54,207.6,207.53,207.59,186000000.0
2008-03-12 00:24:00,207.59,207.69,207.55,207.59,226400000.0
2008-03-12 00:25:00,207.59,207.68,207.59,207.68,202300000.0
2008-03-12 00:26:00,207.68,207.68,207.62,207.62,200000000.0
2008-03-12 00:27:00,207.62,207.64,207.6,207.64,206500000.0
2008-03-12 00:28:00,207.64,207.67,207.61,207.61,197800000.0
2008-03-12 00:29:00,207.61,207.66,207.61,207.63,213100000.0
2008-03-12 00:30:00,207.63,207.67,207.61,207.65,234500000.0
2008-03-12 00:31:00,207.65,207.68,207.64,207.64,180400000.0
2008-03-12 00:32:00,207.64,207.64,207.58,207.6,176700000.0
2008-03-12 00:33:00,207.6,207.63,207.58,207.61,227300000.0
2008-03-12 00:34:00,207.61,207.65,207.6,207.65,187900000.0
2008-03-12 00:35:00,207.65,207.66,207.64,207.65,169800000.0
2008-03-12 00:36:00,207.65,207.71,207.65,207.67,224000000.0
2008-03-12 00:37:00,207.67,207.67,207.64,207.65,205200000.0
2008-03-12 00:38:00,207.65,207.65,207.64,207.64,172000000.0
2008-03-12 00:39:00,207.64,207.64,207.62,207.62,196000000.0
2008-03-12 00:40:00,207.62,207.65,207.62,207.65,280500000.0
2008-03-12 00:41:00,207.65,207.65,207.57,207.64,188500000.0
2008-03-12 00:42:00,207.64,207.64,207.62,207.62,172000000.0
2008-03-12 00:43:00,207.62,207.62,207.6,207.6,178000000.0
2008-03-12 00:44:00,207.6,207.62,207.6,207.62,182400000.0
2008-03-12 00:45:00,207.62,207.64,207.59,207.61,181000000.0
2008-03-12 00:46:00,207.61,207.62,207.59,207.62,292900000.0
2008-03-12 00:47:00,207.62,207.63,207.61,207.61,196000000.0
2008-03-12 00:48:00,207.61,207.62,207.59,207.61,378800000.0
2008-03-12 00:49:00,207.61,207.63,207.6,207.63,796800000.0
2008-03-12 00:50:00,207.63,207.65,207.6,207.62,860000000.0
2008-03-12 00:51:00,207.62,207.62,207.56,207.57,768400000.0
2008-03-12 00:52:00,207.57,207.57,207.55,207.55,755200000.0
2008-03-12 00:53:00,207.55,207.55,207.53,207.53,345600000.0
2008-03-12 00:54:00,207.53,207.53,207.47,207.49,449200000.0
2008-03-12 00:55:00,207.49,207.5,207.47,207.49,1103900000.0
2008-03-12 00:56:00,207.49,207.49,207.47,207.47,1169200000.0
2008-03-12 00:57:00,207.47,207.51,207.47,207.47,548100000.0
2008-03-12 00:58:00,207.47,207.48,207.44,207.48,229900000.0
2008-03-12 00:59:00,207.48,207.49,207.44,207.47,198600000.0
2008-03-12 01:00:00,207.47,207.47,207.45,207.45,113600000.0
2008-03-12 01:01:00,207.45,207.46,207.4,207.4,494600000.0
2008-03-12 01:02:00,207.4,207.46,207.4,207.46,215200000.0
2008-03-12 01:03:00,207.46,207.46,207.42,207.42,210000000.0
2008-03-12 01:04:00,207.42,207.43,207.4,207.42,678800000.0
2008-03-12 01:05:00,207.42,207.42,207.39,207.41,801000000.0
2008-03-12 01:06:00,207.41,207.41,207.4,207.41,517600000.0
2008-03-12 01:07:00,207.41,207.41,207.34,207.36,469200000.0
2008-03-12 01:08:00,207.36,207.4,207.35,207.36,442900000.0
2008-03-12 01:09:00,207.36,207.37,207.31,207.36,218100000.0
2008-03-12 01:10:00,207.36,207.43,207.36,207.42,198900000.0
2008-03-12 01:11:00,207.42,207.42,207.42,207.42,168800000.0
2008-03-12 01:12:00,207.42,207.42,207.36,207.38,206500000.0
2008-03-12 01:13:00,207.38,207.39,207.35,207.37,291200000.0
2008-03-12 01:14:00,207.37,207.39,207.37,207.39,697200000.0
2008-03-12 01:15:00,207.39,207.41,207.35,207.41,820400000.0
2008-03-12 01:16:00,207.41,207.5,207.39,207.5,332900000.0
2008-03-12 01:17:00,207.5,207.51,207.47,207.47,237600000.0
2008-03-12 01:18:00,207.47,207.47,207.43,207.45,411600000.0
2008-03-12 01:19:00,207.45,207.5,207.43,207.5,351200000.0
2008-03-12 01:20:00,207.5,207.5,207.46,207.48,238000000.0
2008-03-12 01:21:00,207.48,207.5,207.46,207.48,443600000.0
2008-03-12 01:22:00,207.48,207.48,207.47,207.47,465600000.0
2008-03-12 01:23:00,207.47,207.47,207.44,207.47,749200000.0
2008-03-12 01:24:00,207.47,207.5,207.47,207.47,742900000.0
2008-03-12 01:25:00,207.47,207.5,207.44,207.44,644500000.0
2008-03-12 01:26:00,207.44,207.44,207.41,207.41,698000000.0
2008-03-12 01:27:00,207.41,207.42,207.4,207.4,713200000.0
2008-03-12 01:28:00,207.4,207.41,207.39,207.4,643600000.0
2008-03-12 01:29:00,207.4,207.4,207.39,207.4,516000000.0
2008-03-12 01:30:00,207.4,207.4,207.38,207.38,742000000.0
2008-03-12 01:31:00,207.38,207.4,207.33,207.4,715800000.0
2008-03-12 01:32:00,207.4,207.4,207.36,207.36,799100000.0
2008-03-12 01:33:00,207.36,207.38,207.36,207.38,1074000000.0
2008-03-12 01:34:00,207.38,207.39,207.38,207.38,911600000.0
2008-03-12 01:35:00,207.38,207.46,207.38,207.43,843700000.0
2008-03-12 01:36:00,207.43,207.46,207.42,207.44,683300000.0
2008-03-12 01:37:00,207.44,207.46,207.43,207.43,520900000.0
2008-03-12 01:38:00,207.43,207.44,207.41,207.41,172000000.0
2008-03-12 01:39:00,207.41,207.44,207.41,207.43,172000000.0
2008-03-12 01:40:00,207.43,207.445,207.41,207.43,180800000.0
2008-03-12 01:41:00,207.43,207.46,207.39,207.41,184800000.0
2008-03-12 01:42:00,207.41,207.42,207.38,207.38,171200000.0
2008-03-12 01:43:00,207.38,207.41,207.32,207.34,171200000.0
2008-03-12 01:44:00,207.34,207.38,207.34,207.36,189400000.0
2008-03-12 01:45:00,207.36,207.36,207.32,207.32,193600000.0
2008-03-12 01:46:00,207.32,207.36,207.32,207.36,174400000.0
2008-03-12 01:47:00,207.36,207.36,207.33,207.33,173600000.0
2008-03-12 01:48:00,207.33,207.35,207.33,207.35,198000000.0
2008-03-12 01:49:00,207.35,207.38,207.34,207.37,171200000.0
2008-03-12 01:50:00,207.37,207.37,207.29,207.365,223200000.0
2008-03-12 01:51:00,207.385,207.39,207.335,207.335,505200000.0
2008-03-12 01:52:00,207.335,207.355,207.315,207.315,374000000.0
2008-03-12 01:53:00,207.315,207.34,207.31,207.32,234400000.0
2008-03-12 01:54:00,207.32,207.32,207.23,207.24,172800000.0
2008-03-12 01:55:00,207.25,207.25,207.21,207.25,165600000.0
2008-03-12 01:56:00,207.25,207.25,207.17,207.2,169600000.0
2008-03-12 01:57:00,207.2,207.2,207.14,207.185,457800000.0
2008-03-12 01:58:00,207.185,207.185,207.105,207.125,553380000.0
2008-03-12 01:59:00,207.125,207.145,207.105,207.115,322000000.0
2008-03-12 02:00:00,207.115,207.155,207.11,207.125,212000000.0
2008-03-12 02:01:00,207.12,207.185,207.12,207.17,399200000.0
2008-03-12 02:02:00,207.17,207.185,207.15,207.15,238400000.0
2008-03-12 02:03:00,207.15,207.185,207.145,207.16,384000000.0
2008-03-12 02:04:00,207.16,207.22,207.16,207.22,221600000.0
2008-03-12 02:05:00,207.22,207.235,207.2,207.2,186400000.0
2008-03-12 02:06:00,207.2,207.2,207.18,207.2,436000000.0
2008-03-12 02:07:00,207.2,207.245,207.2,207.245,518400000.0
2008-03-12 02:08:00,207.245,207.255,207.2,207.205,533100000.0
2008-03-12 02:09:00,207.205,207.235,207.19,207.195,636600000.0
2008-03-12 02:10:00,207.195,207.225,207.175,207.225,387200000.0
2008-03-12 02:11:00,207.225,207.255,207.215,207.255,241300000.0
2008-03-12 02:12:00,207.255,207.275,207.255,207.265,208000000.0
2008-03-12 02:13:00,207.265,207.265,207.255,207.265,493100000.0
2008-03-12 02:14:00,207.265,207.265,207.25,207.265,531700000.0
2008-03-12 02:15:00,207.265,207.265,207.245,207.245,296800000.0
2008-03-12 02:16:00,207.245,207.265,207.245,207.26,223700000.0
2008-03-12 02:17:00,207.26,207.3,207.25,207.29,158000000.0
2008-03-12 02:18:00,207.29,207.31,207.25,207.265,84400000.0
2008-03-12 02:19:00,207.265,207.265,207.24,207.26,132400000.0
2008-03-12 02:20:00,207.26,207.275,207.225,207.25,195600000.0
2008-03-12 02:21:00,207.25,207.275,207.21,207.245,96200000.0
2008-03-12 02:22:00,207.245,207.265,207.245,207.265,56600000.0
2008-03-12 02:23:00,207.265,207.275,207.245,207.275,254200000.0
2008-03-12 02:24:00,207.275,207.275,207.185,207.205,147100000.0
2008-03-12 02:25:00,207.205,207.225,207.155,207.18,189200000.0
2008-03-12 02:26:00,207.18,207.23,207.16,207.175,98900000.0
2008-03-12 02:27:00,207.175,207.21,207.17,207.19,163200000.0
2008-03-12 02:28:00,207.19,207.21,207.19,207.2,159800000.0
2008-03-12 02:29:00,207.2,207.24,207.2,207.24,345100000.0
2008-03-12 02:30:00,207.24,207.24,207.17,207.18,160000000.0
2008-03-12 02:31:00,207.18,207.21,207.18,207.19,191400000.0
2008-03-12 02:32:00,207.19,207.19,207.18,207.19,169000000.0
2008-03-12 02:33:00,207.19,207.205,207.19,207.205,195800000.0
2008-03-12 02:34:00,207.205,207.205,207.11,207.11,176500000.0
2008-03-12 02:35:00,207.11,207.12,207.03,207.08,211900000.0
2008-03-12 02:36:00,207.08,207.13,207.045,207.045,102700000.0
2008-03-12 02:37:00,207.045,207.05,206.98,207.0,144600000.0
2008-03-12 02:38:00,207.0,207.04,206.96,207.04,160800000.0
2008-03-12 02:39:00,207.04,207.04,206.98,206.98,177600000.0
2008-03-12 02:40:00,206.98,206.98,206.94,206.96,157700000.0
2008-03-12 02:41:00,206.96,206.96,206.865,206.925,200300000.0
2008-03-12 02:42:00,206.925,206.935,206.86,206.935,165800000.0
2008-03-12 02:43:00,206.935,206.98,206.925,206.935,46900000.0
2008-03-12 02:44:00,206.935,206.935,206.895,206.935,43000000.0
2008-03-12 02:45:00,206.935,206.965,206.925,206.955,59100000.0
2008-03-12 02:46:00,206.955,206.955,206.88,206.88,195400000.0
2008-03-12 02:47:00,206.88,206.9,206.87,206.88,387000000.0
2008-03-12 02:48:00,206.88,206.9,206.82,206.82,245400000.0
2008-03-12 02:49:00,206.855,206.86,206.75,206.75,456600000.0
2008-03-12 02:50:00,206.75,206.76,206.66,206.69,531600000.0
2008-03-12 02:51:00,206.69,206.82,206.69,206.78,522900000.0
2008-03-12 02:52:00,206.78,206.78,206.67,206.72,609600000.0
2008-03-12 02:53:00,206.72,206.74,206.7,206.72,839200000.0
2008-03-12 02:54:00,206.72,206.8,206.72,206.77,664000000.0
2008-03-12 02:55:00,206.77,206.8,206.64,206.675,491200000.0
2008-03-12 02:56:00,206.675,206.705,206.535,206.535,86800000.0
2008-03-12 02:57:00,206.555,206.675,206.555,206.675,83300000.0
2008-03-12 02:58:00,206.675,206.735,206.675,206.695,91100000.0
2008-03-12 02:59:00,206.695,206.695,206.645,206.68,108600000.0
2008-03-12 03:00:00,206.68,206.75,206.655,206.735,138400000.0
2008-03-12 03:01:00,206.735,206.795,206.715,206.785,131800000.0
2008-03-12 03:02:00,206.785,206.785,206.75,206.765,87600000.0
2008-03-12 03:03:00,206.765,206.775,206.75,206.77,169500000.0
2008-03-12 03:04:00,206.77,206.82,206.745,206.8,155100000.0
2008-03-12 03:05:00,206.8,206.82,206.795,206.82,170100000.0
2008-03-12 03:06:00,206.82,206.86,206.81,206.815,195100000.0
2008-03-12 03:07:00,206.815,206.82,206.665,206.665,352000000.0
2008-03-12 03:08:00,206.665,206.72,206.66,206.705,120200000.0
2008-03-12 03:09:00,206.705,206.715,206.705,206.705,103900000.0
2008-03-12 03:10:00,206.705,206.825,206.705,206.805,135800000.0
2008-03-12 03:11:00,206.795,206.845,206.775,206.81,115400000.0
2008-03-12 03:12:00,206.81,207.0,206.81,206.985,185000000.0
2008-03-12 03:13:00,206.985,206.99,206.93,206.97,151700000.0
2008-03-12 03:14:00,206.97,207.03,206.96,207.02,197800000.0
2008-03-12 03:15:00,207.015,207.02,206.99,207.015,136600000.0
2008-03-12 03:16:00,207.015,207.015,207.0,207.0,116900000.0
2008-03-12 03:17:00,207.0,207.0,206.95,206.96,261500000.0
2008-03-12 03:18:00,206.95,206.97,206.915,206.94,248900000.0
2008-03-12 03:19:00,206.94,206.95,206.92,206.93,321500000.0
2008-03-12 03:20:00,206.93,206.98,206.93,206.98,173300000.0
2008-03-12 03:21:00,206.98,206.99,206.95,206.98,172100000.0
2008-03-12 03:22:00,206.98,207.02,206.98,207.005,199000000.0
2008-03-12 03:23:00,207.005,207.01,206.99,206.99,127800000.0
2008-03-12 03:24:00,207.01,207.07,207.01,207.07,167200000.0
2008-03-12 03:25:00,207.07,207.07,207.045,207.05,356800000.0
2008-03-12 03:26:00,207.05,207.05,207.025,207.025,182900000.0
2008-03-12 03:27:00,207.02,207.06,207.01,207.035,161400000.0
2008-03-12 03:28:00,207.035,207.04,207.03,207.03,226800000.0
2008-03-12 03:29:00,207.03,207.035,206.995,207.015,125000000.0
2008-03-12 03:30:00,207.015,207.055,207.015,207.045,124600000.0
2008-03-12 03:31:00,207.065,207.105,207.065,207.105,133200000.0
2008-03-12 03:32:00,207.1,207.125,207.1,207.12,158700000.0
2008-03-12 03:33:00,207.12,207.12,207.105,207.105,133200000.0
2008-03-12 03:34:00,207.105,207.105,207.075,207.095,125600000.0
2008-03-12 03:35:00,207.095,207.105,207.07,207.085,133200000.0
2008-03-12 03:36:00,207.085,207.115,207.06,207.065,140200000.0
2008-03-12 03:37:00,207.065,207.08,207.065,207.065,124000000.0
2008-03-12 03:38:00,207.065,207.065,206.97,206.995,155400000.0
2008-03-12 03:39:00,206.995,207.045,206.995,207.045,185600000.0
2008-03-12 03:40:00,207.045,207.105,207.025,207.105,147400000.0
2008-03-12 03:41:00,207.105,207.145,207.105,207.145,126600000.0
2008-03-12 03:42:00,207.145,207.165,207.135,207.165,150500000.0
2008-03-12 03:43:00,207.165,207.165,207.125,207.135,126200000.0
2008-03-12 03:44:00,207.135,207.135,207.11,207.125,136800000.0
2008-03-12 03:45:00,207.125,207.135,207.11,207.125,134600000.0
2008-03-12 03:46:00,207.125,207.135,207.115,207.125,127000000.0
2008-03-12 03:47:00,207.115,207.125,207.11,207.12,306800000.0
2008-03-12 03:48:00,207.12,207.145,207.115,207.145,168400000.0
2008-03-12 03:49:00,207.145,207.145,207.115,207.125,136000000.0
2008-03-12 03:50:00,207.125,207.14,207.12,207.13,204800000.0
2008-03-12 03:51:00,207.13,207.145,207.13,207.14,512400000.0
2008-03-12 03:52:00,207.135,207.15,207.11,207.11,343400000.0
2008-03-12 03:53:00,207.11,207.16,207.11,207.16,213800000.0
2008-03-12 03:54:00,207.16,207.16,207.13,207.14,191400000.0
2008-03-12 03:55:00,207.14,207.18,207.14,207.175,153000000.0
2008-03-12 03:56:00,207.175,207.205,207.17,207.205,128800000.0
2008-03-12 03:57:00,207.205,207.225,207.205,207.205,141000000.0
2008-03-12 03:58:00,207.205,207.205,207.175,207.185,129800000.0
2008-03-12 03:59:00,207.185,207.195,207.155,207.175,124800000.0
2008-03-12 04:00:00,207.175,207.185,207.165,207.165,127400000.0
2008-03-12 04:01:00,207.165,207.2,207.15,207.17,141600000.0
2008-03-12 04:02:00,207.17,207.195,207.135,207.145,133400000.0
2008-03-12 04:03:00,207.145,207.155,207.105,207.11,154000000.0
2008-03-12 04:04:00,207.11,207.125,207.095,207.115,143400000.0
2008-03-12 04:05:00,207.115,207.125,207.08,207.125,151200000.0
2008-03-12 04:06:00,207.125,207.125,207.085,207.12,168800000.0
2008-03-12 04:07:00,207.12,207.12,207.09,207.095,90200000.0
2008-03-12 04:08:00,207.095,207.115,207.08,207.085,136200000.0
2008-03-12 04:09:00,207.085,207.105,207.075,207.105,145000000.0
2008-03-12 04:10:00,207.105,207.11,207.095,207.11,140400000.0
2008-03-12 04:11:00,207.11,207.11,207.065,207.065,215200000.0
2008-03-12 04:12:00,207.065,207.08,207.055,207.08,154100000.0
2008-03-12 04:13:00,207.08,207.085,207.075,207.08,146000000.0
2008-03-12 04:14:00,207.08,207.085,207.075,207.075,119100000.0
2008-03-12 04:15:00,207.075,207.1,207.07,207.07,236600000.0
2008-03-12 04:16:00,207.07,207.075,207.045,207.075,137600000.0
2008-03-12 04:17:00,207.075,207.075,207.04,207.04,202700000.0
2008-03-12 04:18:00,207.04,207.04,207.02,207.04,522000000.0
2008-03-12 04:19:00,207.04,207.045,207.025,207.04,247500000.0
2008-03-12 04:20:00,207.04,207.055,207.04,207.045,468900000.0
2008-03-12 04:21:00,207.045,207.055,207.005,207.015,103000000.0
2008-03-12 04:22:00,207.015,207.025,207.005,207.005,100500000.0
2008-03-12 04:23:00,207.005,207.005,206.97,206.975,127000000.0
2008-03-12 04:24:00,206.975,207.02,206.975,207.01,148900000.0
2008-03-12 04:25:00,207.01,207.01,207.01,207.01,223200000.0
2008-03-12 04:26:00,207.015,207.03,207.015,207.03,133900000.0
2008-03-12 04:27:00,207.03,207.03,206.93,206.975,174400000.0
2008-03-12 04:28:00,206.98,206.995,206.965,206.975,132600000.0
2008-03-12 04:29:00,206.975,206.985,206.965,206.985,107400000.0
2008-03-12 04:30:00,206.985,207.015,206.97,207.01,192900000.0
2008-03-12 04:31:00,207.01,207.04,206.97,206.985,173600000.0
2008-03-12 04:32:00,206.985,207.005,206.985,207.005,127200000.0
2008-03-12 04:33:00,207.005,207.02,207.0,207.005,210400000.0
2008-03-12 04:34:00,207.005,207.005,206.96,206.96,436800000.0
2008-03-12 04:35:00,206.96,206.96,206.93,206.96,568000000.0
2008-03-12 04:36:00,206.96,206.96,206.93,206.93,471500000.0
2008-03-12 04:37:00,206.93,207.07,206.93,207.03,498200000.0
2008-03-12 04:38:00,207.03,207.145,207.03,207.135,273200000.0
2008-03-12 04:39:00,207.125,207.125,207.055,207.11,141600000.0
2008-03-12 04:40:00,207.11,207.13,207.08,207.08,147700000.0
2008-03-12 04:41:00,207.08,207.1,207.025,207.025,155400000.0
2008-03-12 04:42:00,207.025,207.045,207.025,207.025,126800000.0
2008-03-12 04:43:00,207.025,207.05,207.025,207.05,163800000.0
2008-03-12 04:44:00,207.05,207.05,207.03,207.03,167400000.0
2008-03-12 04:45:00,207.03,207.05,207.03,207.05,163000000.0
2008-03-12 04:46:00,207.05,207.055,207.04,207.045,156800000.0
2008-03-12 04:47:00,207.045,207.065,207.045,207.045,249000000.0
2008-03-12 04:48:00,207.045,207.05,207.03,207.05,163200000.0
2008-03-12 04:49:00,207.05,207.05,207.02,207.02,191200000.0
2008-03-12 04:50:00,207.02,207.02,207.02,207.02,197600000.0
2008-03-12 04:51:00,207.02,207.025,207.015,207.015,246600000.0
2008-03-12 04:52:00,207.015,207.025,206.995,207.015,140000000.0
2008-03-12 04:53:00,207.015,207.035,207.005,207.025,139200000.0
2008-03-12 04:54:00,207.025,207.035,207.015,207.015,137600000.0
2008-03-12 04:55:00,207.025,207.025,207.005,207.015,134200000.0
2008-03-12 04:56:00,207.015,207.025,207.005,207.015,132000000.0
2008-03-12 04:57:00,207.015,207.035,207.015,207.035,128000000.0
2008-03-12 04:58:00,207.035,207.04,207.025,207.04,128800000.0
2008-03-12 04:59:00,207.04,207.065,207.025,207.055,136200000.0
2008-03-12 05:00:00,207.055,207.075,207.045,207.075,127200000.0
2008-03-12 05:01:00,207.075,207.075,207.07,207.07,141000000.0
2008-03-12 05:02:00,207.07,207.07,207.07,207.07,168000000.0
2008-03-12 05:03:00,207.07,207.08,207.07,207.08,171200000.0
2008-03-12 05:04:00,207.08,207.08,207.06,207.06,168000000.0
2008-03-12 05:05:00,207.06,207.075,207.055,207.06,191600000.0
2008-03-12 05:06:00,207.07,207.08,207.06,207.06,314000000.0
2008-03-12 05:07:00,207.06,207.075,207.06,207.07,168200000.0
2008-03-12 05:08:00,207.07,207.09,207.07,207.08,164000000.0
2008-03-12 05:09:00,207.08,207.08,207.075,207.08,197200000.0
2008-03-12 05:10:00,207.08,207.08,207.08,207.08,280800000.0
2008-03-12 05:11:00,207.08,207.1,207.08,207.1,170400000.0
2008-03-12 05:12:00,207.1,207.12,207.08,207.08,214000000.0
2008-03-12 05:13:00,207.08,207.08,207.07,207.08,310200000.0
2008-03-12 05:14:00,207.08,207.09,207.08,207.09,188800000.0
2008-03-12 05:15:00,207.09,207.1,207.04,207.05,374400000.0
2008-03-12 05:16:00,207.05,207.07,207.04,207.05,200200000.0
2008-03-12 05:17:00,207.05,207.05,207.04,207.05,484200000.0
2008-03-12 05:18:00,207.05,207.05,207.0,207.0,279400000.0
2008-03-12 05:19:00,207.0,207.02,207.0,207.02,236600000.0
2008-03-12 05:20:00,207.02,207.03,207.0,207.02,271200000.0
2008-03-12 05:21:00,207.02,207.05,207.02,207.04,249800000.0
2008-03-12 05:22:00,207.04,207.06,207.04,207.06,145600000.0
2008-03-12 05:23:00,207.06,207.07,207.05,207.05,127200000.0
2008-03-12 05:24:00,207.05,207.08,207.03,207.07,186400000.0
2008-03-12 05:25:00,207.07,207.09,207.07,207.09,125400000.0
2008-03-12 05:26:00,207.09,207.09,207.06,207.06,126000000.0
2008-03-12 05:27:00,207.06,207.07,207.02,207.06,140600000.0
2008-03-12 05:28:00,207.06,207.07,207.04,207.06,137400000.0
2008-03-12 05:29:00,207.06,207.09,207.06,207.09,197400000.0
2008-03-12 05:30:00,207.09,207.11,207.07,207.11,145000000.0
2008-03-12 05:31:00,207.11,207.12,207.05,207.06,181200000.0
2008-03-12 05:32:00,207.07,207.07,207.04,207.07,335600000.0
2008-03-12 05:33:00,207.07,207.07,207.06,207.06,300600000.0
2008-03-12 05:34:00,207.06,207.08,207.03,207.07,323200000.0
2008-03-12 05:35:00,207.07,207.08,207.07,207.07,485400000.0
2008-03-12 05:36:00,207.07,207.11,207.07,207.11,170600000.0
2008-03-12 05:37:00,207.11,207.13,207.07,207.09,209800000.0
2008-03-12 05:38:00,207.09,207.11,207.05,207.07,168000000.0
2008-03-12 05:39:00,207.07,207.09,207.03,207.03,300800000.0
2008-03-12 05:40:00,207.03,207.07,206.97,207.01,301800000.0
2008-03-12 05:41:00,207.02,207.08,207.02,207.08,222200000.0
2008-03-12 05:42:00,207.08,207.19,207.05,207.15,363000000.0
2008-03-12 05:43:00,207.15,207.17,207.09,207.1,283200000.0
2008-03-12 05:44:00,207.1,207.21,207.1,207.14,296000000.0
2008-03-12 05:45:00,207.14,207.17,207.11,207.15,210800000.0
2008-03-12 05:46:00,207.15,207.15,207.11,207.12,218000000.0
2008-03-12 05:47:00,207.12,207.18,207.1,207.14,321600000.0
2008-03-12 05:48:00,207.13,207.15,207.09,207.09,343400000.0
2008-03-12 05:49:00,207.09,207.21,207.09,207.13,274000000.0
2008-03-12 05:50:00,207.13,207.15,207.1,207.14,245800000.0
2008-03-12 05:51:00,207.14,207.21,207.14,207.17,198600000.0
2008-03-12 05:52:00,207.17,207.2,207.14,207.17,189800000.0
2008-03-12 05:53:00,207.17,207.19,207.15,207.19,176000000.0
2008-03-12 05:54:00,207.19,207.19,207.15,207.16,313200000.0
2008-03-12 05:55:00,207.16,207.17,207.11,207.13,188800000.0
2008-03-12 05:56:00,207.13,207.17,207.12,207.17,210800000.0
2008-03-12 05:57:00,207.16,207.18,207.15,207.17,247800000.0
2008-03-12 05:58:00,207.17,207.2,207.16,207.19,180200000.0
2008-03-12 05:59:00,207.19,207.2,207.11,207.14,183800000.0
2008-03-12 06:00:00,207.14,207.14,206.98,207.07,281400000.0
2008-03-12 06:01:00,207.06,207.11,207.06,207.1,373600000.0
2008-03-12 06:02:00,207.1,207.12,207.04,207.11,263000000.0
2008-03-12 06:03:00,207.11,207.12,207.06,207.06,175600000.0
2008-03-12 06:04:00,207.06,207.1,207.05,207.07,167400000.0
2008-03-12 06:05:00,207.07,207.09,207.03,207.03,259000000.0
2008-03-12 06:06:00,207.03,207.06,207.02,207.06,141200000.0
2008-03-12 06:07:00,207.06,207.13,207.06,207.12,162200000.0
2008-03-12 06:08:00,207.12,207.18,207.1,207.11,176200000.0
2008-03-12 06:09:00,207.11,207.12,207.06,207.11,131600000.0
2008-03-12 06:10:00,207.11,207.13,207.07,207.11,411400000.0
2008-03-12 06:11:00,207.11,207.16,207.09,207.15,206200000.0
2008-03-12 06:12:00,207.15,207.23,207.15,207.21,192400000.0
2008-03-12 06:13:00,207.21,207.21,207.14,207.16,188800000.0
2008-03-12 06:14:00,207.16,207.17,207.11,207.11,199000000.0
2008-03-12 06:15:00,207.11,207.11,207.08,207.08,410800000.0
2008-03-12 06:16:00,207.08,207.09,207.02,207.09,166200000.0
2008-03-12 06:17:00,207.09,207.09,207.04,207.05,211400000.0
2008-03-12 06:18:00,207.05,207.1,207.04,207.09,240800000.0
2008-03-12 06:19:00,207.09,207.17,207.08,207.17,214400000.0
2008-03-12 06:20:00,207.17,207.17,207.13,207.15,168000000.0
2008-03-12 06:21:00,207.15,207.17,207.12,207.12,190400000.0
2008-03-12 06:22:00,207.12,207.16,207.1,207.16,226400000.0
2008-03-12 06:23:00,207.16,207.16,207.15,207.15,169600000.0
2008-03-12 06:24:00,207.15,207.15,207.11,207.11,168000000.0
2008-03-12 06:25:00,207.11,207.12,207.07,207.08,169600000.0
2008-03-12 06:26:00,207.08,207.09,207.07,207.08,170400000.0
2008-03-12 06:27:00,207.08,207.08,207.03,207.04,167200000.0
2008-03-12 06:28:00,207.04,207.06,207.04,207.06,171200000.0
2008-03-12 06:29:00,207.06,207.09,207.05,207.07,169600000.0
2008-03-12 06:30:00,207.07,207.08,207.06,207.08,212000000.0
2008-03-12 06:31:00,207.08,207.1,207.07,207.07,180000000.0
2008-03-12 06:32:00,207.07,207.08,207.05,207.06,209600000.0
2008-03-12 06:33:00,207.06,207.08,207.06,207.08,169600000.0
2008-03-12 06:34:00,207.08,207.13,207.08,207.09,168800000.0
2008-03-12 06:35:00,207.09,207.09,207.05,207.06,181600000.0
2008-03-12 06:36:00,207.06,207.06,207.05,207.06,176000000.0
2008-03-12 06:37:00,207.06,207.1,207.05,207.08,173600000.0
2008-03-12 06:38:00,207.08,207.1,207.07,207.1,170400000.0
2008-03-12 06:39:00,207.1,207.17,207.09,207.16,176800000.0
2008-03-12 06:40:00,207.16,207.16,207.1,207.14,324000000.0
2008-03-12 06:41:00,207.14,207.16,207.11,207.11,313600000.0
2008-03-12 06:42:00,207.11,207.12,207.09,207.12,297600000.0
2008-03-12 06:43:00,207.12,207.12,207.05,207.06,260800000.0
2008-03-12 06:44:00,207.06,207.08,207.06,207.07,351200000.0
2008-03-12 06:45:00,207.07,207.13,207.07,207.11,374400000.0
2008-03-12 06:46:00,207.11,207.26,207.11,207.26,420800000.0
2008-03-12 06:47:00,207.26,207.32,207.19,207.23,300000000.0
2008-03-12 06:48:00,207.22,207.26,207.2,207.21,674400000.0
2008-03-12 06:49:00,207.21,207.22,207.18,207.22,229600000.0
2008-03-12 06:50:00,207.22,207.25,207.2,207.23,222400000.0
2008-03-12 06:51:00,207.23,207.25,207.23,207.24,171200000.0
2008-03-12 06:52:00,207.24,207.28,207.22,207.22,223200000.0
2008-03-12 06:53:00,207.22,207.24,207.21,207.24,233600000.0
2008-03-12 06:54:00,207.24,207.24,207.13,207.13,244800000.0
2008-03-12 06:55:00,207.13,207.13,206.97,206.97,373600000.0
2008-03-12 06:56:00,206.97,207.13,206.96,207.06,271200000.0
2008-03-12 06:57:00,207.08,207.12,207.06,207.07,243200000.0
2008-03-12 06:58:00,207.07,207.09,207.0,207.01,174400000.0
2008-03-12 06:59:00,207.01,207.06,207.005,207.06,180000000.0
2008-03-12 07:00:00,207.06,207.115,207.06,207.09,165600000.0
2008-03-12 07:01:00,207.09,207.09,207.04,207.04,172800000.0
2008-03-12 07:02:00,207.05,207.07,207.04,207.06,168000000.0
2008-03-12 07:03:00,207.06,207.065,207.04,207.05,183200000.0
2008-03-12 07:04:00,207.05,207.075,207.05,207.055,185600000.0
2008-03-12 07:05:00,207.055,207.065,206.995,207.015,176000000.0
2008-03-12 07:06:00,207.015,207.025,206.995,206.995,172000000.0
2008-03-12 07:07:00,206.995,207.015,206.995,207.015,172000000.0
2008-03-12 07:08:00,207.015,207.045,207.005,207.045,168800000.0
2008-03-12 07:09:00,207.045,207.055,207.015,207.03,167200000.0
2008-03-12 07:10:00,207.03,207.03,207.0,207.02,164000000.0
2008-03-12 07:11:00,207.02,207.04,207.0,207.025,172800000.0
2008-03-12 07:12:00,207.025,207.09,207.01,207.035,167200000.0
2008-03-12 07:13:00,207.035,207.1,207.035,207.08,168800000.0
2008-03-12 07:14:00,207.08,207.08,207.015,207.025,221200000.0
2008-03-12 07:15:00,207.025,207.06,207.025,207.06,170400000.0
2008-03-12 07:16:00,207.06,207.06,207.035,207.05,187200000.0
2008-03-12 07:17:00,207.05,207.135,207.05,207.125,331200000.0
2008-03-12 07:18:00,207.125,207.165,207.11,207.155,224800000.0
2008-03-12 07:19:00,207.155,207.21,207.155,207.175,226400000.0
2008-03-12 07:20:00,207.175,207.215,207.175,207.215,429600000.0
2008-03-12 07:21:00,207.215,207.245,207.215,207.235,298400000.0
2008-03-12 07:22:00,207.235,207.255,207.215,207.225,216800000.0
2008-03-12 07:23:00,207.225,207.255,207.215,207.245,227200000.0
2008-03-12 07:24:00,207.245,207.255,207.185,207.185,220000000.0
2008-03-12 07:25:00,207.185,207.195,207.185,207.185,273600000.0
2008-03-12 07:26:00,207.185,207.215,207.185,207.205,223200000.0
2008-03-12 07:27:00,207.205,207.27,207.195,207.225,229600000.0
2008-03-12 07:28:00,207.225,207.265,207.225,207.265,233600000.0
2008-03-12 07:29:00,207.265,207.275,207.245,207.255,207200000.0
2008-03-12 07:30:00,207.255,207.275,207.235,207.24,172000000.0
2008-03-12 07:31:00,207.24,207.24,207.21,207.22,169600000.0
2008-03-12 07:32:00,207.22,207.225,207.165,207.165,185600000.0
2008-03-12 07:33:00,207.175,207.225,207.175,207.195,175200000.0
2008-03-12 07:34:00,207.195,207.195,207.175,207.195,171200000.0
2008-03-12 07:35:00,207.195,207.205,207.195,207.2,168800000.0
2008-03-12 07:36:00,207.2,207.22,207.165,207.195,182400000.0
2008-03-12 07:37:00,207.195,207.195,207.18,207.18,202400000.0
2008-03-12 07:38:00,207.18,207.18,207.155,207.165,168800000.0
2008-03-12 07:39:00,207.165,207.205,207.165,207.195,204800000.0
2008-03-12 07:40:00,207.195,207.205,207.175,207.195,210400000.0
2008-03-12 07:41:00,207.195,207.21,207.185,207.195,239200000.0
2008-03-12 07:42:00,207.195,207.195,207.115,207.115,177600000.0
2008-03-12 07:43:00,207.115,207.135,207.115,207.115,168000000.0
2008-03-12 07:44:00,207.115,207.14,207.115,207.135,171200000.0
2008-03-12 07:45:00,207.135,207.14,207.115,207.125,202400000.0
2008-03-12 07:46:00,207.125,207.155,207.125,207.145,171200000.0
2008-03-12 07:47:00,207.155,207.175,207.13,207.17,229600000.0
2008-03-12 07:48:00,207.17,207.17,207.145,207.15,168800000.0
2008-03-12 07:49:00,207.15,207.16,207.1,207.14,203200000.0
2008-03-12 07:50:00,207.14,207.155,207.125,207.155,193600000.0
2008-03-12 07:51:00,207.155,207.17,207.13,207.15,174400000.0
2008-03-12 07:52:00,207.15,207.195,207.115,207.185,193600000.0
2008-03-12 07:53:00,207.205,207.205,207.115,207.13,173600000.0
2008-03-12 07:54:00,207.13,207.165,207.105,207.145,180800000.0
2008-03-12 07:55:00,207.145,207.185,207.135,207.185,238400000.0
2008-03-12 07:56:00,207.185,207.205,207.185,207.205,183200000.0
2008-03-12 07:57:00,207.205,207.235,207.205,207.235,195200000.0
2008-03-12 07:58:00,207.235,207.295,207.235,207.255,168000000.0
2008-03-12 07:59:00,207.255,207.285,207.255,207.275,175200000.0
2008-03-12 08:00:00,207.275,207.285,207.235,207.265,85600000.0
2008-03-12 08:01:00,207.22,207.385,207.22,207.385,249400000.0
2008-03-12 08:02:00,207.385,207.385,207.355,207.375,178400000.0
2008-03-12 08:03:00,207.375,207.445,207.375,207.425,176800000.0
2008-03-12 08:04:00,207.425,207.425,207.335,207.335,168000000.0
2008-03-12 08:05:00,207.335,207.345,207.3,207.325,173600000.0
2008-03-12 08:06:00,207.33,207.37,207.32,207.35,179400000.0
2008-03-12 08:07:00,207.35,207.375,207.33,207.37,225200000.0
2008-03-12 08:08:00,207.37,207.395,207.34,207.34,175200000.0
2008-03-12 08:09:00,207.34,207.37,207.32,207.355,193600000.0
2008-03-12 08:10:00,207.355,207.395,207.34,207.37,202400000.0
2008-03-12 08:11:00,207.37,207.375,207.355,207.355,176800000.0
2008-03-12 08:12:00,207.355,207.37,207.345,207.37,270400000.0
2008-03-12 08:13:00,207.37,207.37,207.335,207.35,189400000.0
2008-03-12 08:14:00,207.35,207.35,207.335,207.335,170400000.0
2008-03-12 08:15:00,207.335,207.355,207.29,207.34,212600000.0
2008-03-12 08:16:00,207.335,207.385,207.335,207.345,187200000.0
2008-03-12 08:17:00,207.345,207.375,207.3,207.315,212800000.0
2008-03-12 08:18:00,207.32,207.32,207.275,207.295,230500000.0
2008-03-12 08:19:00,207.295,207.31,207.28,207.3,202400000.0
2008-03-12 08:20:00,207.3,207.315,207.27,207.275,174400000.0
2008-03-12 08:21:00,207.275,207.34,207.255,207.33,269500000.0
2008-03-12 08:22:00,207.33,207.345,207.32,207.345,216000000.0
2008-03-12 08:23:00,207.345,207.345,207.305,207.335,177600000.0
2008-03-12 08:24:00,207.335,207.345,207.32,207.335,180800000.0
2008-03-12 08:25:00,207.335,207.355,207.3,207.31,267200000.0
2008-03-12 08:26:00,207.31,207.33,207.295,207.3,180800000.0
2008-03-12 08:27:00,207.3,207.34,207.3,207.315,198600000.0
2008-03-12 08:28:00,207.315,207.35,207.3,207.31,353900000.0
2008-03-12 08:29:00,207.31,207.335,207.3,207.335,309900000.0
2008-03-12 08:30:00,207.33,207.33,207.3,207.305,178300000.0
2008-03-12 08:31:00,207.305,207.315,207.3,207.3,176700000.0
2008-03-12 08:32:00,207.3,207.3,207.22,207.22,288800000.0
2008-03-12 08:33:00,207.22,207.255,207.22,207.245,284200000.0
2008-03-12 08:34:00,207.245,207.245,207.185,207.2,260800000.0
2008-03-12 08:35:00,207.2,207.245,207.2,207.24,187300000.0
2008-03-12 08:36:00,207.24,207.27,207.23,207.265,213400000.0
2008-03-12 08:37:00,207.265,207.295,207.265,207.295,247500000.0
2008-03-12 08:38:00,207.295,207.315,207.295,207.295,206000000.0
2008-03-12 08:39:00,207.295,207.305,207.285,207.305,203000000.0
2008-03-12 08:40:00,207.305,207.305,207.29,207.29,231000000.0
2008-03-12 08:41:00,207.29,207.315,207.285,207.31,188500000.0
2008-03-12 08:42:00,207.31,207.315,207.28,207.295,152500000.0
2008-03-12 08:43:00,207.295,207.295,207.285,207.285,141900000.0
2008-03-12 08:44:00,207.285,207.295,207.275,207.295,262000000.0
2008-03-12 08:45:00,207.295,207.325,207.275,207.325,195600000.0
2008-03-12 08:46:00,207.325,207.345,207.305,207.32,204500000.0
2008-03-12 08:47:00,207.32,207.335,207.28,207.29,386700000.0
2008-03-12 08:48:00,207.29,207.345,207.28,207.32,266100000.0
2008-03-12 08:49:00,207.32,207.355,207.31,207.325,152600000.0
2008-03-12 08:50:00,207.325,207.42,207.325,207.42,180200000.0
2008-03-12 08:51:00,207.42,207.44,207.355,207.41,161200000.0
2008-03-12 08:52:00,207.41,207.48,207.39,207.44,185600000.0
2008-03-12 08:53:00,207.44,207.46,207.42,207.46,182400000.0
2008-03-12 08:54:00,207.46,207.49,207.45,207.48,178400000.0
2008-03-12 08:55:00,207.48,207.48,207.45,207.45,298800000.0
2008-03-12 08:56:00,207.45,207.47,207.45,207.46,353200000.0
2008-03-12 08:57:00,207.46,207.475,207.39,207.43,247800000.0
2008-03-12 08:58:00,207.43,207.47,207.42,207.47,252000000.0
2008-03-12 08:59:00,207.47,207.54,207.47,207.475,261700000.0
2008-03-12 09:00:00,207.475,207.52,207.475,207.49,249600000.0
2008-03-12 09:01:00,207.49,207.49,207.36,207.375,315800000.0
2008-03-12 09:02:00,207.375,207.385,207.345,207.36,356100000.0
2008-03-12 09:03:00,207.35,207.35,207.31,207.315,508900000.0
2008-03-12 09:04:00,207.315,207.335,207.3,207.32,395300000.0
2008-03-12 09:05:00,207.32,207.33,207.31,207.31,463300000.0
2008-03-12 09:06:00,207.31,207.35,207.31,207.33,292700000.0
2008-03-12 09:07:00,207.33,207.33,207.275,207.28,269900000.0
2008-03-12 09:08:00,207.29,207.315,207.28,207.29,317400000.0
2008-03-12 09:09:00,207.29,207.31,207.24,207.24,423700000.0
2008-03-12 09:10:00,207.24,207.255,207.22,207.25,495300000.0
2008-03-12 09:11:00,207.25,207.25,207.18,207.19,529600000.0
2008-03-12 09:12:00,207.19,207.225,207.18,207.21,530400000.0
2008-03-12 09:13:00,207.21,207.225,207.2,207.2,495100000.0
2008-03-12 09:14:00,207.2,207.23,207.19,207.2,551200000.0
2008-03-12 09:15:00,207.2,207.205,207.17,207.185,338600000.0
2008-03-12 09:16:00,207.185,207.2,207.175,207.19,561700000.0
2008-03-12 09:17:00,207.19,207.22,207.19,207.2,513500000.0
2008-03-12 09:18:00,207.2,207.2,207.14,207.16,460800000.0
2008-03-12 09:19:00,207.17,207.18,207.155,207.16,340800000.0
2008-03-12 09:20:00,207.16,207.2,207.15,207.2,283300000.0
2008-03-12 09:21:00,207.2,207.21,207.13,207.16,567900000.0
2008-03-12 09:22:00,207.16,207.16,207.09,207.09,256900000.0
2008-03-12 09:23:00,207.09,207.09,207.02,207.07,357300000.0
2008-03-12 09:24:00,207.07,207.095,207.06,207.07,261000000.0
2008-03-12 09:25:00,207.07,207.125,207.07,207.1,454400000.0
2008-03-12 09:26:00,207.1,207.11,207.08,207.085,754400000.0
2008-03-12 09:27:00,207.085,207.11,207.08,207.08,459500000.0
2008-03-12 09:28:00,207.08,207.13,207.07,207.11,608800000.0
2008-03-12 09:29:00,207.11,207.19,207.1,207.165,440900000.0
2008-03-12 09:30:00,207.17,207.2,207.17,207.18,534500000.0
2008-03-12 09:31:00,207.18,207.25,207.17,207.21,454200000.0
2008-03-12 09:32:00,207.21,207.27,207.21,207.27,344200000.0
2008-03-12 09:33:00,207.27,207.28,207.25,207.25,478400000.0
2008-03-12 09:34:00,207.25,207.25,207.12,207.2,323000000.0
2008-03-12 09:35:00,207.2,207.22,207.18,207.19,280100000.0
2008-03-12 09:36:00,207.195,207.215,207.17,207.215,301800000.0
2008-03-12 09:37:00,207.215,207.23,207.18,207.205,306600000.0
2008-03-12 09:38:00,207.205,207.22,207.18,207.19,450700000.0
2008-03-12 09:39:00,207.19,207.27,207.185,207.27,393200000.0
2008-03-12 09:40:00,207.27,207.28,207.24,207.275,351600000.0
2008-03-12 09:41:00,207.275,207.3,207.265,207.28,248400000.0
2008-03-12 09:42:00,207.28,207.385,207.19,207.23,187100000.0
2008-03-12 09:43:00,207.24,207.28,207.215,207.26,261300000.0
2008-03-12 09:44:00,207.26,207.3,207.26,207.29,218800000.0
2008-03-12 09:45:00,207.29,207.3,207.27,207.3,333400000.0
2008-03-12 09:46:00,207.3,207.3,207.26,207.26,200300000.0
2008-03-12 09:47:00,207.26,207.26,207.19,207.22,176800000.0
2008-03-12 09:48:00,207.22,207.22,207.195,207.21,179200000.0
2008-03-12 09:49:00,207.21,207.26,207.205,207.22,191300000.0
2008-03-12 09:50:00,207.22,207.23,207.18,207.18,179400000.0
2008-03-12 09:51:00,207.19,207.19,207.11,207.14,229400000.0
2008-03-12 09:52:00,207.14,207.3,207.13,207.25,286000000.0
2008-03-12 09:53:00,207.25,207.26,207.215,207.25,247300000.0
2008-03-12 09:54:00,207.25,207.25,207.125,207.18,247900000.0
2008-03-12 09:55:00,207.18,207.24,207.165,207.24,410400000.0
2008-03-12 09:56:00,207.24,207.4,207.24,207.36,349600000.0
2008-03-12 09:57:00,207.36,207.42,207.32,207.36,329100000.0
2008-03-12 09:58:00,207.36,207.41,207.345,207.41,467000000.0
2008-03-12 09:59:00,207.41,207.44,207.365,207.38,265500000.0
2008-03-12 10:00:00,207.38,207.415,207.36,207.37,476400000.0
2008-03-12 10:01:00,207.37,207.45,207.335,207.42,348500000.0
2008-03-12 10:02:00,207.415,207.5,207.41,207.5,332300000.0
2008-03-12 10:03:00,207.5,207.525,207.48,207.525,427800000.0
2008-03-12 10:04:00,207.52,207.62,207.505,207.55,382100000.0
2008-03-12 10:05:00,207.55,207.55,207.51,207.53,386000000.0
2008-03-12 10:06:00,207.515,207.61,207.5,207.59,268200000.0
2008-03-12 10:07:00,207.59,207.6,207.56,207.59,428200000.0
2008-03-12 10:08:00,207.59,207.67,207.565,207.63,277200000.0
2008-03-12 10:09:00,207.63,207.655,207.61,207.64,457500000.0
2008-03-12 10:10:00,207.64,207.665,207.62,207.62,706400000.0
2008-03-12 10:11:00,207.62,207.64,207.56,207.57,504800000.0
2008-03-12 10:12:00,207.55,207.58,207.55,207.575,454200000.0
2008-03-12 10:13:00,207.575,207.61,207.555,207.58,421600000.0
2008-03-12 10:14:00,207.58,207.6,207.54,207.565,474800000.0
2008-03-12 10:15:00,207.565,207.595,207.55,207.575,551000000.0
2008-03-12 10:16:00,207.58,207.595,207.57,207.585,363200000.0
2008-03-12 10:17:00,207.575,207.59,207.53,207.54,796600000.0
2008-03-12 10:18:00,207.54,207.59,207.53,207.575,622600000.0
2008-03-12 10:19:00,207.575,207.595,207.56,207.57,222200000.0
2008-03-12 10:20:00,207.57,207.58,207.54,207.54,229400000.0
2008-03-12 10:21:00,207.54,207.585,207.54,207.58,227000000.0
2008-03-12 10:22:00,207.58,207.6,207.57,207.6,258000000.0
2008-03-12 10:23:00,207.6,207.6,207.57,207.59,195800000.0
2008-03-12 10:24:00,207.59,207.61,207.56,207.56,228400000.0
2008-03-12 10:25:00,207.56,207.56,207.53,207.53,212200000.0
2008-03-12 10:26:00,207.53,207.53,207.48,207.5,197400000.0
2008-03-12 10:27:00,207.5,207.51,207.48,207.48,234000000.0
2008-03-12 10:28:00,207.49,207.51,207.48,207.5,213600000.0
2008-03-12 10:29:00,207.52,207.55,207.52,207.54,359400000.0
2008-03-12 10:30:00,207.54,207.55,207.52,207.54,295200000.0
2008-03-12 10:31:00,207.54,207.56,207.52,207.56,197000000.0
2008-03-12 10:32:00,207.56,207.58,207.51,207.51,277400000.0
2008-03-12 10:33:00,207.51,207.53,207.49,207.52,404800000.0
2008-03-12 10:34:00,207.52,207.54,207.51,207.52,265200000.0
2008-03-12 10:35:00,207.52,207.52,207.47,207.47,270800000.0
2008-03-12 10:36:00,207.47,207.49,207.46,207.47,192600000.0
2008-03-12 10:37:00,207.47,207.47,207.43,207.46,673200000.0
2008-03-12 10:38:00,207.46,207.46,207.44,207.46,260200000.0
2008-03-12 10:39:00,207.46,207.47,207.44,207.47,198200000.0
2008-03-12 10:40:00,207.47,207.48,207.44,207.44,210400000.0
2008-03-12 10:41:00,207.44,207.45,207.42,207.43,198200000.0
2008-03-12 10:42:00,207.43,207.48,207.41,207.455,198700000.0
2008-03-12 10:43:00,207.455,207.47,207.35,207.39,244400000.0
2008-03-12 10:44:00,207.395,207.49,207.395,207.47,241800000.0
2008-03-12 10:45:00,207.47,207.47,207.42,207.42,184200000.0
2008-03-12 10:46:00,207.42,207.45,207.365,207.395,307000000.0
2008-03-12 10:47:00,207.395,207.475,207.395,207.43,395600000.0
2008-03-12 10:48:00,207.43,207.445,207.405,207.41,157300000.0
2008-03-12 10:49:00,207.41,207.41,207.39,207.4,199600000.0
2008-03-12 10:50:00,207.4,207.45,207.395,207.42,271600000.0
2008-03-12 10:51:00,207.42,207.465,207.42,207.45,428600000.0
2008-03-12 10:52:00,207.45,207.49,207.385,207.41,354300000.0
2008-03-12 10:53:00,207.41,207.41,207.355,207.36,504100000.0
2008-03-12 10:54:00,207.36,207.36,207.245,207.245,407300000.0
2008-03-12 10:55:00,207.25,207.25,207.22,207.25,792200000.0
2008-03-12 10:56:00,207.25,207.31,207.23,207.28,190100000.0
2008-03-12 10:57:00,207.28,207.28,207.23,207.24,480800000.0
2008-03-12 10:58:00,207.24,207.28,207.24,207.26,751900000.0
2008-03-12 10:59:00,207.26,207.26,207.21,207.23,523000000.0
2008-03-12 11:00:00,207.24,207.31,207.23,207.28,336300000.0
2008-03-12 11:01:00,207.28,207.32,207.26,207.32,221800000.0
2008-03-12 11:02:00,207.32,207.35,207.31,207.335,195700000.0
2008-03-12 11:03:00,207.335,207.46,207.335,207.44,281700000.0
2008-03-12 11:04:00,207.44,207.5,207.41,207.46,308400000.0
2008-03-12 11:05:00,207.46,207.485,207.45,207.45,224200000.0
2008-03-12 11:06:00,207.45,207.49,207.43,207.49,329500000.0
2008-03-12 11:07:00,207.49,207.54,207.46,207.51,265000000.0
2008-03-12 11:08:00,207.51,207.53,207.47,207.49,341200000.0
2008-03-12 11:09:00,207.49,207.49,207.38,207.425,183400000.0
2008-03-12 11:10:00,207.425,207.53,207.42,207.52,381300000.0
2008-03-12 11:11:00,207.52,207.57,207.52,207.55,500400000.0
2008-03-12 11:12:00,207.55,207.595,207.51,207.525,432500000.0
2008-03-12 11:13:00,207.525,207.54,207.46,207.515,225300000.0
2008-03-12 11:14:00,207.51,207.6,207.5,207.58,405800000.0
2008-03-12 11:15:00,207.58,207.58,207.52,207.56,195100000.0
2008-03-12 11:16:00,207.56,207.6,207.53,207.53,256500000.0
2008-03-12 11:17:00,207.54,207.62,207.52,207.62,301100000.0
2008-03-12 11:18:00,207.61,207.635,207.595,207.62,252800000.0
2008-03-12 11:19:00,207.62,207.63,207.59,207.615,266000000.0
2008-03-12 11:20:00,207.615,207.71,207.605,207.695,240500000.0
2008-03-12 11:21:00,207.695,207.71,207.62,207.64,241100000.0
2008-03-12 11:22:00,207.66,207.66,207.58,207.6,260000000.0
2008-03-12 11:23:00,207.6,207.615,207.57,207.59,188400000.0
2008-03-12 11:24:00,207.59,207.65,207.57,207.65,200900000.0
2008-03-12 11:25:00,207.65,207.7,207.65,207.68,179200000.0
2008-03-12 11:26:00,207.68,207.7,207.64,207.64,264700000.0
2008-03-12 11:27:00,207.64,207.64,207.54,207.58,222700000.0
2008-03-12 11:28:00,207.58,207.64,207.575,207.61,250800000.0
2008-03-12 11:29:00,207.61,207.645,207.59,207.6,251500000.0
2008-03-12 11:30:00,207.6,207.68,207.6,207.65,218000000.0
2008-03-12 11:31:00,207.65,207.67,207.61,207.61,184900000.0
2008-03-12 11:32:00,207.61,207.61,207.56,207.59,202900000.0
2008-03-12 11:33:00,207.59,207.64,207.59,207.63,216900000.0
2008-03-12 11:34:00,207.63,207.63,207.58,207.595,301700000.0
2008-03-12 11:35:00,207.595,207.615,207.595,207.61,539600000.0
2008-03-12 11:36:00,207.61,207.62,207.59,207.61,492200000.0
2008-03-12 11:37:00,207.61,207.62,207.6,207.61,617600000.0
2008-03-12 11:38:00,207.615,207.66,207.615,207.63,508500000.0
2008-03-12 11:39:00,207.63,207.63,207.57,207.585,322600000.0
2008-03-12 11:40:00,207.585,207.69,207.58,207.67,535000000.0
2008-03-12 11:41:00,207.68,207.72,207.67,207.67,321800000.0
2008-03-12 11:42:00,207.67,207.74,207.665,207.74,416400000.0
2008-03-12 11:43:00,207.74,207.74,207.69,207.69,260900000.0
2008-03-12 11:44:00,207.69,207.71,207.69,207.69,296400000.0
2008-03-12 11:45:00,207.69,207.7,207.69,207.69,185400000.0
2008-03-12 11:46:00,207.69,207.71,207.67,207.7,211700000.0
2008-03-12 11:47:00,207.7,207.75,207.69,207.69,331900000.0
2008-03-12 11:48:00,207.69,207.705,207.65,207.685,240400000.0
2008-03-12 11:49:00,207.685,207.69,207.625,207.625,177500000.0
2008-03-12 11:50:00,207.625,207.68,207.625,207.67,155600000.0
2008-03-12 11:51:00,207.67,207.78,207.66,207.71,297000000.0
2008-03-12 11:52:00,207.71,207.73,207.69,207.71,431800000.0
2008-03-12 11:53:00,207.71,207.75,207.67,207.74,236400000.0
2008-03-12 11:54:00,207.76,207.76,207.69,207.73,276400000.0
2008-03-12 11:55:00,207.735,207.74,207.695,207.74,360200000.0
2008-03-12 11:56:00,207.74,207.77,207.73,207.75,353200000.0
2008-03-12 11:57:00,207.75,207.78,207.68,207.78,382000000.0
2008-03-12 11:58:00,207.775,207.775,207.7,207.73,412600000.0
2008-03-12 11:59:00,207.73,207.74,207.7,207.7,289300000.0
2008-03-12 12:00:00,207.7,207.905,207.7,207.87,300650000.0
2008-03-12 12:01:00,207.875,207.99,207.85,207.93,216700000.0
2008-03-12 12:02:00,207.93,207.98,207.89,207.89,379500000.0
2008-03-12 12:03:00,207.88,207.94,207.865,207.91,253500000.0
2008-03-12 12:04:00,207.91,207.92,207.81,207.81,218800000.0
2008-03-12 12:05:00,207.81,207.84,207.67,207.68,209800000.0
2008-03-12 12:06:00,207.68,207.705,207.6,207.67,511800000.0
2008-03-12 12:07:00,207.68,207.78,207.64,207.745,480900000.0
2008-03-12 12:08:00,207.75,207.84,207.69,207.74,279400000.0
2008-03-12 12:09:00,207.74,207.82,207.71,207.78,446300000.0
2008-03-12 12:10:00,207.78,207.92,207.78,207.88,406300000.0
2008-03-12 12:11:00,207.88,207.95,207.85,207.88,366800000.0
2008-03-12 12:12:00,207.88,207.96,207.85,207.85,320300000.0
2008-03-12 12:13:00,207.84,207.84,207.69,207.79,388100000.0
2008-03-12 12:14:00,207.795,207.82,207.69,207.77,517500000.0
2008-03-12 12:15:00,207.77,207.82,207.73,207.8,351400000.0
2008-03-12 12:16:00,207.81,207.89,207.81,207.89,377200000.0
2008-03-12 12:17:00,207.89,207.95,207.82,207.84,241400000.0
2008-03-12 12:18:00,207.84,207.89,207.83,207.86,298400000.0
2008-03-12 12:19:00,207.86,207.87,207.82,207.835,389000000.0
2008-03-12 12:20:00,207.835,207.88,207.795,207.835,271200000.0
2008-03-12 12:21:00,207.84,207.85,207.775,207.8,282100000.0
2008-03-12 12:22:00,207.8,207.825,207.72,207.825,256200000.0
2008-03-12 12:23:00,207.825,207.85,207.79,207.835,467200000.0
2008-03-12 12:24:00,207.835,207.86,207.67,207.71,214900000.0
2008-03-12 12:25:00,207.71,207.79,207.71,207.79,566800000.0
2008-03-12 12:26:00,207.79,207.835,207.745,207.755,251500000.0
2008-03-12 12:27:00,207.75,207.8,207.44,207.44,654900000.0
2008-03-12 12:28:00,207.44,207.44,207.185,207.2,699300000.0
2008-03-12 12:29:00,207.2,207.445,207.195,207.43,428600000.0
2008-03-12 12:30:00,207.425,207.655,207.42,207.655,319500000.0
2008-03-12 12:31:00,207.645,207.675,207.36,207.37,365500000.0
2008-03-12 12:32:00,207.37,207.385,207.295,207.315,345400000.0
2008-03-12 12:33:00,207.315,207.345,207.21,207.215,291600000.0
2008-03-12 12:34:00,207.215,207.37,207.16,207.37,201800000.0
2008-03-12 12:35:00,207.39,207.51,207.34,207.49,185400000.0
2008-03-12 12:36:00,207.48,207.56,207.405,207.51,179900000.0
2008-03-12 12:37:00,207.51,207.525,207.46,207.49,175400000.0
2008-03-12 12:38:00,207.49,207.515,207.465,207.49,194500000.0
2008-03-12 12:39:00,207.49,207.61,207.47,207.6,182700000.0
2008-03-12 12:40:00,207.6,207.62,207.5,207.54,166200000.0
2008-03-12 12:41:00,207.54,207.55,207.455,207.5,178100000.0
2008-03-12 12:42:00,207.51,207.55,207.43,207.55,181300000.0
2008-03-12 12:43:00,207.55,207.655,207.53,207.53,212900000.0
2008-03-12 12:44:00,207.52,207.52,207.425,207.48,222600000.0
2008-03-12 12:45:00,207.48,207.5,207.46,207.49,175900000.0
2008-03-12 12:46:00,207.5,207.57,207.48,207.48,460200000.0
2008-03-12 12:47:00,207.48,207.53,207.465,207.51,307900000.0
2008-03-12 12:48:00,207.51,207.56,207.465,207.56,188000000.0
2008-03-12 12:49:00,207.56,207.57,207.47,207.485,287700000.0
2008-03-12 12:50:00,207.5,207.515,207.42,207.43,311400000.0
2008-03-12 12:51:00,207.44,207.44,207.39,207.39,235300000.0
2008-03-12 12:52:00,207.39,207.4,207.37,207.38,337600000.0
2008-03-12 12:53:00,207.38,207.42,207.34,207.41,277500000.0
2008-03-12 12:54:00,207.41,207.43,207.3,207.3,311800000.0
2008-03-12 12:55:00,207.32,207.33,207.28,207.3,247700000.0
2008-03-12 12:56:00,207.3,207.37,207.24,207.24,372700000.0
2008-03-12 12:57:00,207.24,207.34,207.24,207.29,283800000.0
2008-03-12 12:58:00,207.29,207.38,207.28,207.36,222100000.0
2008-03-12 12:59:00,207.36,207.36,207.235,207.29,187300000.0
2008-03-12 13:00:00,207.29,207.425,207.27,207.37,212600000.0
2008-03-12 13:01:00,207.37,207.43,207.365,207.39,233100000.0
2008-03-12 13:02:00,207.39,207.43,207.35,207.375,198900000.0
2008-03-12 13:03:00,207.375,207.38,207.325,207.355,167800000.0
2008-03-12 13:04:00,207.355,207.38,207.34,207.37,253800000.0
2008-03-12 13:05:00,207.37,207.51,207.37,207.48,233800000.0
2008-03-12 13:06:00,207.48,207.49,207.455,207.48,249200000.0
2008-03-12 13:07:00,207.48,207.49,207.47,207.48,175200000.0
2008-03-12 13:08:00,207.48,207.54,207.455,207.54,189700000.0
2008-03-12 13:09:00,207.54,207.56,207.46,207.48,192400000.0
2008-03-12 13:10:00,207.48,207.55,207.46,207.54,215200000.0
2008-03-12 13:11:00,207.54,207.55,207.5,207.5,293100000.0
2008-03-12 13:12:00,207.5,207.55,207.5,207.54,195100000.0
2008-03-12 13:13:00,207.54,207.56,207.44,207.455,182100000.0
2008-03-12 13:14:00,207.47,207.51,207.45,207.47,194100000.0
2008-03-12 13:15:00,207.47,207.52,207.46,207.51,175200000.0
2008-03-12 13:16:00,207.51,207.55,207.51,207.55,180400000.0
2008-03-12 13:17:00,207.55,207.55,207.47,207.48,220100000.0
2008-03-12 13:18:00,207.48,207.52,207.48,207.51,158700000.0
2008-03-12 13:19:00,207.51,207.53,207.51,207.52,244700000.0
2008-03-12 13:20:00,207.52,207.55,207.52,207.55,202700000.0
2008-03-12 13:21:00,207.55,207.57,207.54,207.57,195800000.0
2008-03-12 13:22:00,207.57,207.66,207.56,207.56,174800000.0
2008-03-12 13:23:00,207.555,207.56,207.49,207.525,193400000.0
2008-03-12 13:24:00,207.53,207.58,207.515,207.525,189900000.0
2008-03-12 13:25:00,207.525,207.565,207.5,207.55,252500000.0
2008-03-12 13:26:00,207.55,207.58,207.49,207.495,180600000.0
2008-03-12 13:27:00,207.495,207.5,207.37,207.385,193800000.0
2008-03-12 13:28:00,207.385,207.42,207.38,207.4,427100000.0
2008-03-12 13:29:00,207.4,207.42,207.39,207.39,429800000.0
2008-03-12 13:30:00,207.39,207.43,207.35,207.41,410000000.0
2008-03-12 13:31:00,207.41,207.43,207.39,207.42,274100000.0
2008-03-12 13:32:00,207.42,207.47,207.42,207.435,147700000.0
2008-03-12 13:33:00,207.435,207.47,207.43,207.435,214500000.0
2008-03-12 13:34:00,207.43,207.45,207.415,207.42,241600000.0
2008-03-12 13:35:00,207.42,207.42,207.32,207.32,298800000.0
2008-03-12 13:36:00,207.32,207.33,207.29,207.32,236200000.0
2008-03-12 13:37:00,207.32,207.33,207.26,207.28,201900000.0
2008-03-12 13:38:00,207.28,207.28,207.2,207.21,235100000.0
2008-03-12 13:39:00,207.21,207.21,207.105,207.12,179000000.0
2008-03-12 13:40:00,207.12,207.12,207.03,207.03,263400000.0
2008-03-12 13:41:00,207.025,207.04,206.865,206.865,342900000.0
2008-03-12 13:42:00,206.88,206.89,206.78,206.79,388500000.0
2008-03-12 13:43:00,206.8,206.91,206.8,206.91,323400000.0
2008-03-12 13:44:00,206.91,207.02,206.89,206.97,228200000.0
2008-03-12 13:45:00,206.97,206.97,206.77,206.78,218900000.0
2008-03-12 13:46:00,206.79,206.89,206.71,206.89,204100000.0
2008-03-12 13:47:00,206.89,206.94,206.74,206.825,184500000.0
2008-03-12 13:48:00,206.825,206.835,206.73,206.73,187400000.0
2008-03-12 13:49:00,206.74,206.755,206.67,206.68,175300000.0
2008-03-12 13:50:00,206.66,206.71,206.63,206.7,211500000.0
2008-03-12 13:51:00,206.7,206.85,206.7,206.83,247400000.0
2008-03-12 13:52:00,206.83,206.92,206.78,206.78,201900000.0
2008-03-12 13:53:00,206.78,206.79,206.74,206.77,204600000.0
2008-03-12 13:54:00,206.77,206.89,206.765,206.785,176400000.0
2008-03-12 13:55:00,206.785,206.84,206.765,206.785,230600000.0
2008-03-12 13:56:00,206.77,206.8,206.69,206.69,176100000.0
2008-03-12 13:57:00,206.69,206.73,206.68,206.7,191000000.0
2008-03-12 13:58:00,206.7,206.705,206.63,206.69,179500000.0
2008-03-12 13:59:00,206.685,206.83,206.685,206.785,209700000.0
2008-03-12 14:00:00,206.785,206.8,206.65,206.67,173500000.0
2008-03-12 14:01:00,206.67,206.67,206.585,206.59,215300000.0
2008-03-12 14:02:00,206.585,206.61,206.555,206.575,243900000.0
2008-03-12 14:03:00,206.57,206.59,206.495,206.52,262600000.0
2008-03-12 14:04:00,206.525,206.605,206.495,206.585,374000000.0
2008-03-12 14:05:00,206.58,206.715,206.555,206.71,238700000.0
2008-03-12 14:06:00,206.705,206.755,206.665,206.745,223300000.0
2008-03-12 14:07:00,206.745,206.75,206.605,206.605,139100000.0
2008-03-12 14:08:00,206.605,206.74,206.58,206.73,171000000.0
2008-03-12 14:09:00,206.73,206.75,206.62,206.665,158800000.0
2008-03-12 14:10:00,206.665,206.75,206.625,206.72,154600000.0
2008-03-12 14:11:00,206.715,206.715,206.56,206.565,143200000.0
2008-03-12 14:12:00,206.57,206.65,206.52,206.57,246300000.0
2008-03-12 14:13:00,206.575,206.605,206.535,206.575,261000000.0
2008-03-12 14:14:00,206.575,206.73,206.565,206.7,256800000.0
2008-03-12 14:15:00,206.695,206.71,206.625,206.71,162800000.0
2008-03-12 14:16:00,206.71,206.76,206.69,206.75,187300000.0
2008-03-12 14:17:00,206.75,206.8,206.75,206.77,183300000.0
2008-03-12 14:18:00,206.77,206.81,206.74,206.76,183000000.0
2008-03-12 14:19:00,206.75,206.83,206.59,206.645,207300000.0
2008-03-12 14:20:00,206.635,206.71,206.495,206.525,198100000.0
2008-03-12 14:21:00,206.51,206.63,206.41,206.6,282700000.0
2008-03-12 14:22:00,206.6,206.69,206.57,206.63,185400000.0
2008-03-12 14:23:00,206.63,206.68,206.57,206.63,193300000.0
2008-03-12 14:24:00,206.63,206.72,206.56,206.69,171000000.0
2008-03-12 14:25:00,206.69,206.84,206.69,206.84,179200000.0
2008-03-12 14:26:00,206.84,206.88,206.68,206.84,166400000.0
2008-03-12 14:27:00,206.84,206.85,206.7,206.725,173100000.0
2008-03-12 14:28:00,206.725,206.85,206.72,206.84,175400000.0
2008-03-12 14:29:00,206.84,206.86,206.73,206.76,158200000.0
2008-03-12 14:30:00,206.76,206.81,206.69,206.69,132500000.0
2008-03-12 14:31:00,206.69,206.69,206.65,206.66,175300000.0
2008-03-12 14:32:00,206.66,206.66,206.58,206.58,206900000.0
2008-03-12 14:33:00,206.58,206.7,206.56,206.67,212600000.0
2008-03-12 14:34:00,206.67,206.69,206.55,206.61,195100000.0
2008-03-12 14:35:00,206.61,206.61,206.47,206.56,169000000.0
2008-03-12 14:36:00,206.57,206.64,206.55,206.59,166300000.0
2008-03-12 14:37:00,206.59,206.65,206.495,206.495,167700000.0
2008-03-12 14:38:00,206.5,206.63,206.5,206.63,262100000.0
2008-03-12 14:39:00,206.63,206.71,206.63,206.69,184000000.0
2008-03-12 14:40:00,206.69,206.72,206.6,206.6,308200000.0
2008-03-12 14:41:00,206.59,206.61,206.49,206.6,507700000.0
2008-03-12 14:42:00,206.62,206.63,206.495,206.58,445900000.0
2008-03-12 14:43:00,206.6,206.64,206.56,206.6,228100000.0
2008-03-12 14:44:00,206.6,206.62,206.56,206.595,220000000.0
2008-03-12 14:45:00,206.595,206.68,206.52,206.54,188500000.0
2008-03-12 14:46:00,206.54,206.615,206.54,206.59,172500000.0
2008-03-12 14:47:00,206.59,206.64,206.52,206.58,175900000.0
2008-03-12 14:48:00,206.575,206.62,206.53,206.56,252600000.0
2008-03-12 14:49:00,206.57,206.65,206.54,206.65,267700000.0
2008-03-12 14:50:00,206.65,206.65,206.59,206.59,181200000.0
2008-03-12 14:51:00,206.59,206.59,206.51,206.51,167100000.0
2008-03-12 14:52:00,206.51,206.55,206.51,206.53,171300000.0
2008-03-12 14:53:00,206.53,206.565,206.5,206.56,217400000.0
2008-03-12 14:54:00,206.56,206.61,206.52,206.6,193900000.0
2008-03-12 14:55:00,206.6,206.705,206.6,206.705,156500000.0
2008-03-12 14:56:00,206.7,206.745,206.68,206.74,522300000.0
2008-03-12 14:57:00,206.72,206.755,206.68,206.68,305300000.0
2008-03-12 14:58:00,206.68,206.685,206.59,206.645,254700000.0
2008-03-12 14:59:00,206.645,206.675,206.58,206.615,142100000.0
2008-03-12 15:00:00,206.615,206.65,206.58,206.6,268600000.0
2008-03-12 15:01:00,206.6,206.66,206.57,206.63,181900000.0
2008-03-12 15:02:00,206.63,206.65,206.595,206.61,189200000.0
2008-03-12 15:03:00,206.61,206.67,206.61,206.65,178300000.0
2008-03-12 15:04:00,206.65,206.67,206.62,206.65,199700000.0
2008-03-12 15:05:00,206.66,206.67,206.62,206.66,216200000.0
2008-03-12 15:06:00,206.66,206.7,206.65,206.66,162400000.0
2008-03-12 15:07:00,206.66,206.67,206.575,206.6,240500000.0
2008-03-12 15:08:00,206.605,206.65,206.55,206.615,250600000.0
2008-03-12 15:09:00,206.615,206.675,206.595,206.605,189800000.0
2008-03-12 15:10:00,206.605,206.68,206.6,206.68,192100000.0
2008-03-12 15:11:00,206.68,206.745,206.68,206.72,191700000.0
2008-03-12 15:12:00,206.72,206.72,206.65,206.72,198200000.0
2008-03-12 15:13:00,206.72,206.76,206.665,206.72,183400000.0
2008-03-12 15:14:00,206.72,206.75,206.685,206.71,193000000.0
2008-03-12 15:15:00,206.69,206.71,206.605,206.665,203000000.0
2008-03-12 15:16:00,206.675,206.745,206.66,206.66,169800000.0
2008-03-12 15:17:00,206.665,206.68,206.61,206.645,199000000.0
2008-03-12 15:18:00,206.645,206.73,206.645,206.71,188000000.0
2008-03-12 15:19:00,206.71,206.71,206.63,206.63,185600000.0
2008-03-12 15:20:00,206.63,206.73,206.62,206.72,167100000.0
2008-03-12 15:21:00,206.72,206.81,206.695,206.81,199900000.0
2008-03-12 15:22:00,206.81,206.815,206.74,206.74,210500000.0
2008-03-12 15:23:00,206.74,206.84,206.73,206.81,175800000.0
2008-03-12 15:24:00,206.81,206.87,206.78,206.87,184000000.0
2008-03-12 15:25:00,206.88,206.88,206.73,206.74,184500000.0
2008-03-12 15:26:00,206.75,206.75,206.68,206.7,223500000.0
2008-03-12 15:27:00,206.7,206.77,206.68,206.74,183700000.0
2008-03-12 15:28:00,206.74,206.775,206.725,206.74,148400000.0
2008-03-12 15:29:00,206.74,206.77,206.71,206.735,146600000.0
2008-03-12 15:30:00,206.72,206.77,206.66,206.75,168600000.0
2008-03-12 15:31:00,206.75,206.82,206.69,206.7,180500000.0
2008-03-12 15:32:00,206.7,206.7,206.63,206.68,174800000.0
2008-03-12 15:33:00,206.685,206.81,206.57,206.8,167900000.0
2008-03-12 15:34:00,206.815,206.99,206.8,206.93,189100000.0
2008-03-12 15:35:00,206.93,206.97,206.88,206.93,265200000.0
2008-03-12 15:36:00,206.93,206.96,206.785,206.795,202900000.0
2008-03-12 15:37:00,206.79,206.9,206.77,206.89,195700000.0
2008-03-12 15:38:00,206.885,206.91,206.83,206.89,182400000.0
2008-03-12 15:39:00,206.9,206.96,206.86,206.86,194000000.0
2008-03-12 15:40:00,206.86,206.86,206.745,206.76,218300000.0
2008-03-12 15:41:00,206.76,206.77,206.73,206.74,262400000.0
2008-03-12 15:42:00,206.75,206.75,206.59,206.59,197600000.0
2008-03-12 15:43:00,206.6,206.65,206.56,206.65,242100000.0
2008-03-12 15:44:00,206.65,206.68,206.56,206.58,339200000.0
2008-03-12 15:45:00,206.58,206.625,206.49,206.52,287600000.0
2008-03-12 15:46:00,206.52,206.53,206.385,206.425,350000000.0
2008-03-12 15:47:00,206.415,206.48,206.405,206.445,322200000.0
2008-03-12 15:48:00,206.445,206.525,206.445,206.5,326600000.0
2008-03-12 15:49:00,206.5,206.6,206.49,206.6,226400000.0
2008-03-12 15:50:00,206.62,206.675,206.58,206.59,185200000.0
2008-03-12 15:51:00,206.59,206.62,206.48,206.48,495300000.0
2008-03-12 15:52:00,206.48,206.58,206.465,206.575,183200000.0
2008-03-12 15:53:00,206.58,206.59,206.49,206.58,202200000.0
2008-03-12 15:54:00,206.58,206.61,206.515,206.59,196800000.0
2008-03-12 15:55:00,206.59,206.63,206.56,206.6,287800000.0
2008-03-12 15:56:00,206.6,206.67,206.58,206.67,187400000.0
2008-03-12 15:57:00,206.68,206.68,206.62,206.65,179800000.0
2008-03-12 15:58:00,206.65,206.695,206.6,206.69,194400000.0
2008-03-12 15:59:00,206.7,206.72,206.63,206.67,182200000.0
2008-03-12 16:00:00,206.67,206.78,206.67,206.68,250200000.0
2008-03-12 16:01:00,206.68,206.69,206.59,206.59,251800000.0
2008-03-12 16:02:00,206.59,206.6,206.54,206.54,274600000.0
2008-03-12 16:03:00,206.54,206.71,206.54,206.68,238800000.0
2008-03-12 16:04:00,206.68,206.69,206.475,206.475,248800000.0
2008-03-12 16:05:00,206.475,206.475,206.36,206.39,268400000.0
2008-03-12 16:06:00,206.39,206.41,206.34,206.35,238600000.0
2008-03-12 16:07:00,206.35,206.45,206.35,206.43,181200000.0
2008-03-12 16:08:00,206.43,206.46,206.39,206.445,210000000.0
2008-03-12 16:09:00,206.445,206.485,206.42,206.485,221400000.0
2008-03-12 16:10:00,206.485,206.585,206.475,206.56,275800000.0
2008-03-12 16:11:00,206.55,206.57,206.495,206.54,184100000.0
2008-03-12 16:12:00,206.54,206.55,206.425,206.425,376000000.0
2008-03-12 16:13:00,206.425,206.585,206.42,206.565,181600000.0
2008-03-12 16:14:00,206.57,206.69,206.57,206.67,323000000.0
2008-03-12 16:15:00,206.665,206.705,206.63,206.685,486800000.0
2008-03-12 16:16:00,206.675,206.69,206.585,206.665,398800000.0
2008-03-12 16:17:00,206.665,206.68,206.585,206.61,387400000.0
2008-03-12 16:18:00,206.61,206.63,206.535,206.535,478600000.0
2008-03-12 16:19:00,206.535,206.545,206.5,206.525,311400000.0
2008-03-12 16:20:00,206.545,206.685,206.545,206.59,357000000.0
2008-03-12 16:21:00,206.6,206.6,206.53,206.565,317000000.0
2008-03-12 16:22:00,206.565,206.61,206.55,206.585,360000000.0
2008-03-12 16:23:00,206.585,206.63,206.565,206.585,312800000.0
2008-03-12 16:24:00,206.595,206.61,206.545,206.6,424600000.0
2008-03-12 16:25:00,206.6,206.635,206.565,206.61,203700000.0
2008-03-12 16:26:00,206.61,206.62,206.555,206.555,206200000.0
2008-03-12 16:27:00,206.55,206.625,206.55,206.625,537800000.0
2008-03-12 16:28:00,206.625,206.64,206.57,206.575,439000000.0
2008-03-12 16:29:00,206.57,206.6,206.55,206.6,662600000.0
2008-03-12 16:30:00,206.6,206.675,206.59,206.64,633200000.0
2008-03-12 16:31:00,206.635,206.65,206.59,206.62,704200000.0
2008-03-12 16:32:00,206.62,206.635,206.6,206.605,518800000.0
2008-03-12 16:33:00,206.6,206.605,206.53,206.59,650800000.0
2008-03-12 16:34:00,206.59,206.63,206.58,206.59,523800000.0
2008-03-12 16:35:00,206.59,206.67,206.58,206.66,715000000.0
2008-03-12 16:36:00,206.66,206.78,206.63,206.74,715900000.0
2008-03-12 16:37:00,206.74,206.86,206.74,206.81,741400000.0
2008-03-12 16:38:00,206.81,206.83,206.715,206.82,458100000.0
2008-03-12 16:39:00,206.82,206.875,206.79,206.865,385200000.0
2008-03-12 16:40:00,206.865,206.865,206.76,206.78,471200000.0
2008-03-12 16:41:00,206.78,206.875,206.765,206.86,356200000.0
2008-03-12 16:42:00,206.87,206.88,206.775,206.83,514000000.0
2008-03-12 16:43:00,206.83,206.83,206.79,206.825,433800000.0
2008-03-12 16:44:00,206.825,206.91,206.81,206.905,293200000.0
2008-03-12 16:45:00,206.895,206.935,206.855,206.93,378800000.0
2008-03-12 16:46:00,206.93,207.01,206.895,206.98,371800000.0
2008-03-12 16:47:00,206.98,207.01,206.93,207.0,527200000.0
2008-03-12 16:48:00,207.0,207.05,206.99,207.02,487000000.0
2008-03-12 16:49:00,207.02,207.135,207.015,207.11,574600000.0
2008-03-12 16:50:00,207.11,207.175,207.05,207.175,469500000.0
2008-03-12 16:51:00,207.175,207.185,207.09,207.11,282200000.0
2008-03-12 16:52:00,207.11,207.145,207.07,207.095,751800000.0
2008-03-12 16:53:00,207.095,207.115,207.04,207.06,756400000.0
2008-03-12 16:54:00,207.06,207.08,206.97,206.97,672600000.0
2008-03-12 16:55:00,206.97,207.005,206.96,206.995,308600000.0
2008-03-12 16:56:00,206.99,207.13,206.99,207.105,242800000.0
2008-03-12 16:57:00,207.105,207.18,207.105,207.18,339200000.0
2008-03-12 16:58:00,207.185,207.22,207.17,207.21,178800000.0
2008-03-12 16:59:00,207.21,207.21,207.06,207.06,174200000.0
2008-03-12 17:00:00,207.07,207.15,207.04,207.13,116600000.0
2008-03-12 17:01:00,207.12,207.22,207.12,207.19,85400000.0
2008-03-12 17:02:00,207.19,207.24,207.155,207.22,236600000.0
2008-03-12 17:03:00,207.22,207.3,207.215,207.3,170900000.0
2008-03-12 17:04:00,207.3,207.32,207.25,207.26,177800000.0
2008-03-12 17:05:00,207.27,207.27,207.13,207.17,179600000.0
2008-03-12 17:06:00,207.17,207.19,207.09,207.19,189800000.0
2008-03-12 17:07:00,207.19,207.21,207.15,207.18,173000000.0
2008-03-12 17:08:00,207.18,207.29,207.18,207.25,212200000.0
2008-03-12 17:09:00,207.25,207.3,207.205,207.22,185800000.0
2008-03-12 17:10:00,207.22,207.31,207.18,207.19,176200000.0
2008-03-12 17:11:00,207.19,207.29,207.17,207.29,180000000.0
2008-03-12 17:12:00,207.29,207.38,207.26,207.36,174200000.0
2008-03-12 17:13:00,207.37,207.39,207.34,207.36,180100000.0
2008-03-12 17:14:00,207.355,207.36,207.29,207.33,181200000.0
2008-03-12 17:15:00,207.33,207.43,207.3,207.42,156400000.0
2008-03-12 17:16:00,207.42,207.54,207.42,207.46,268400000.0
2008-03-12 17:17:00,207.46,207.48,207.42,207.43,186800000.0
2008-03-12 17:18:00,207.43,207.44,207.33,207.42,169600000.0
2008-03-12 17:19:00,207.42,207.42,207.25,207.265,190400000.0
2008-03-12 17:20:00,207.265,207.3,207.2,207.22,209800000.0
2008-03-12 17:21:00,207.22,207.28,207.205,207.23,176600000.0
2008-03-12 17:22:00,207.23,207.26,207.15,207.17,226300000.0
2008-03-12 17:23:00,207.165,207.29,207.16,207.17,286000000.0
2008-03-12 17:24:00,207.17,207.23,207.135,207.15,189800000.0
2008-03-12 17:25:00,207.16,207.23,207.09,207.14,220700000.0
2008-03-12 17:26:00,207.14,207.28,207.12,207.28,181800000.0
2008-03-12 17:27:00,207.27,207.32,207.2,207.26,181900000.0
2008-03-12 17:28:00,207.26,207.29,207.24,207.26,207500000.0
2008-03-12 17:29:00,207.26,207.29,207.245,207.26,179400000.0
2008-03-12 17:30:00,207.26,207.3,207.24,207.28,168800000.0
2008-03-12 17:31:00,207.28,207.29,207.21,207.24,198800000.0
2008-03-12 17:32:00,207.24,207.24,207.04,207.06,208200000.0
2008-03-12 17:33:00,207.07,207.22,207.065,207.17,172300000.0
2008-03-12 17:34:00,207.17,207.23,207.04,207.18,192600000.0
2008-03-12 17:35:00,207.18,207.25,207.15,207.23,159100000.0
2008-03-12 17:36:00,207.23,207.28,207.2,207.25,224400000.0
2008-03-12 17:37:00,207.25,207.345,207.19,207.28,161400000.0
2008-03-12 17:38:00,207.28,207.3,207.25,207.28,170000000.0
2008-03-12 17:39:00,207.28,207.32,207.27,207.31,177000000.0
2008-03-12 17:40:00,207.31,207.34,207.23,207.25,170200000.0
2008-03-12 17:41:00,207.25,207.375,207.25,207.375,180800000.0
2008-03-12 17:42:00,207.375,207.4,207.26,207.27,187200000.0
2008-03-12 17:43:00,207.27,207.31,207.22,207.23,178100000.0
2008-03-12 17:44:00,207.23,207.3,207.2,207.3,155900000.0
2008-03-12 17:45:00,207.295,207.295,207.17,207.22,167400000.0
2008-03-12 17:46:00,207.23,207.3,207.215,207.275,152700000.0
2008-03-12 17:47:00,207.275,207.295,207.205,207.22,142900000.0
2008-03-12 17:48:00,207.22,207.22,207.145,207.185,194400000.0
2008-03-12 17:49:00,207.185,207.26,207.13,207.13,230700000.0
2008-03-12 17:50:00,207.13,207.17,207.08,207.11,143800000.0
2008-03-12 17:51:00,207.11,207.16,207.08,207.13,166900000.0
2008-03-12 17:52:00,207.13,207.13,207.08,207.085,169900000.0
2008-03-12 17:53:00,207.085,207.1,207.04,207.04,176200000.0
2008-03-12 17:54:00,207.04,207.08,207.04,207.08,219800000.0
2008-03-12 17:55:00,207.08,207.08,207.04,207.06,162100000.0
2008-03-12 17:56:00,207.065,207.14,207.05,207.08,149400000.0
2008-03-12 17:57:00,207.07,207.105,206.945,207.065,106900000.0
2008-03-12 17:58:00,207.065,207.1,206.96,207.04,142800000.0
2008-03-12 17:59:00,207.04,207.05,206.845,206.93,224900000.0
2008-03-12 18:00:00,206.91,206.99,206.88,206.98,154900000.0
2008-03-12 18:01:00,206.98,207.0,206.93,206.93,192100000.0
2008-03-12 18:02:00,206.93,206.95,206.9,206.95,247900000.0
2008-03-12 18:03:00,206.95,207.01,206.93,207.01,178600000.0
2008-03-12 18:04:00,207.0,207.03,206.98,207.03,171700000.0
2008-03-12 18:05:00,207.03,207.06,207.015,207.06,175300000.0
2008-03-12 18:06:00,207.06,207.08,207.03,207.08,166100000.0
2008-03-12 18:07:00,207.08,207.08,207.02,207.06,166300000.0
2008-03-12 18:08:00,207.06,207.09,206.99,207.01,165500000.0
2008-03-12 18:09:00,207.01,207.03,206.98,206.98,150800000.0
2008-03-12 18:10:00,206.98,207.015,206.925,207.015,125500000.0
2008-03-12 18:11:00,207.015,207.12,207.015,207.105,130000000.0
2008-03-12 18:12:00,207.105,207.12,207.09,207.095,177600000.0
2008-03-12 18:13:00,207.095,207.19,207.09,207.15,163600000.0
2008-03-12 18:14:00,207.15,207.17,207.09,207.16,116500000.0
2008-03-12 18:15:00,207.16,207.185,207.105,207.105,56200000.0
2008-03-12 18:16:00,207.115,207.17,207.1,207.17,46200000.0
2008-03-12 18:17:00,207.17,207.185,207.095,207.16,105300000.0
2008-03-12 18:18:00,207.16,207.16,207.09,207.09,132700000.0
2008-03-12 18:19:00,207.095,207.105,206.96,206.96,155300000.0
2008-03-12 18:20:00,206.96,206.97,206.9,206.92,161800000.0
2008-03-12 18:21:00,206.92,206.98,206.895,206.93,70800000.0
2008-03-12 18:22:00,206.93,207.005,206.92,206.995,117900000.0
2008-03-12 18:23:00,206.995,207.085,206.975,207.08,122100000.0
2008-03-12 18:24:00,207.08,207.08,206.97,206.97,109200000.0
2008-03-12 18:25:00,206.97,207.04,206.96,207.04,147200000.0
2008-03-12 18:26:00,207.04,207.075,207.005,207.04,126800000.0
2008-03-12 18:27:00,207.04,207.07,206.995,207.07,104600000.0
2008-03-12 18:28:00,207.07,207.07,206.895,206.895,140200000.0
2008-03-12 18:29:00,206.9,206.98,206.89,206.98,160100000.0
2008-03-12 18:30:00,206.98,207.055,206.96,207.02,130800000.0
2008-03-12 18:31:00,207.02,207.105,207.015,207.07,102300000.0
2008-03-12 18:32:00,207.07,207.1,207.06,207.1,67600000.0
2008-03-12 18:33:00,207.1,207.12,206.99,207.09,134500000.0
2008-03-12 18:34:00,207.09,207.11,207.05,207.07,206700000.0
2008-03-12 18:35:00,207.07,207.07,207.03,207.06,308400000.0
2008-03-12 18:36:00,207.06,207.07,207.01,207.01,340200000.0
2008-03-12 18:37:00,207.01,207.04,207.01,207.03,207900000.0
2008-03-12 18:38:00,207.03,207.06,207.0,207.01,240100000.0
2008-03-12 18:39:00,207.005,207.02,206.935,206.96,232200000.0
2008-03-12 18:40:00,206.96,207.01,206.96,207.01,164100000.0
2008-03-12 18:41:00,207.01,207.04,206.945,206.985,180900000.0
2008-03-12 18:42:00,206.985,207.02,206.955,207.02,149600000.0
2008-03-12 18:43:00,207.02,207.04,206.91,206.93,181600000.0
2008-03-12 18:44:00,206.93,206.955,206.92,206.92,139700000.0
2008-03-12 18:45:00,206.92,206.94,206.81,206.84,186100000.0
2008-03-12 18:46:00,206.84,206.875,206.83,206.865,195500000.0
2008-03-12 18:47:00,206.865,206.87,206.76,206.77,293800000.0
2008-03-12 18:48:00,206.77,206.805,206.7,206.7,315400000.0
2008-03-12 18:49:00,206.7,206.7,206.655,206.68,134100000.0
2008-03-12 18:50:00,206.68,206.75,206.68,206.71,173400000.0
2008-03-12 18:51:00,206.71,206.74,206.68,206.71,193400000.0
2008-03-12 18:52:00,206.715,206.78,206.68,206.735,287500000.0
2008-03-12 18:53:00,206.735,206.77,206.73,206.75,183700000.0
2008-03-12 18:54:00,206.75,206.775,206.725,206.73,225000000.0
2008-03-12 18:55:00,206.73,206.735,206.66,206.67,316400000.0
2008-03-12 18:56:00,206.68,206.68,206.64,206.65,258200000.0
2008-03-12 18:57:00,206.65,206.69,206.64,206.68,250500000.0
2008-03-12 18:58:00,206.68,206.69,206.65,206.65,186700000.0
2008-03-12 18:59:00,206.65,206.725,206.585,206.71,158300000.0
2008-03-12 19:00:00,206.71,206.75,206.7,206.7,139900000.0
2008-03-12 19:01:00,206.7,206.77,206.695,206.76,150700000.0
2008-03-12 19:02:00,206.76,206.87,206.76,206.865,129700000.0
2008-03-12 19:03:00,206.88,206.94,206.875,206.92,143000000.0
2008-03-12 19:04:00,206.92,206.92,206.775,206.775,188600000.0
2008-03-12 19:05:00,206.795,206.8,206.76,206.77,197500000.0
2008-03-12 19:06:00,206.77,206.78,206.71,206.74,229900000.0
2008-03-12 19:07:00,206.74,206.78,206.74,206.765,196100000.0
2008-03-12 19:08:00,206.765,206.83,206.765,206.82,181700000.0
2008-03-12 19:09:00,206.82,206.845,206.82,206.84,189000000.0
2008-03-12 19:10:00,206.82,206.84,206.81,206.82,440700000.0
2008-03-12 19:11:00,206.82,206.83,206.72,206.74,283800000.0
2008-03-12 19:12:00,206.74,206.835,206.74,206.82,173900000.0
2008-03-12 19:13:00,206.82,206.84,206.75,206.8,220200000.0
2008-03-12 19:14:00,206.8,206.8,206.69,206.69,200400000.0
2008-03-12 19:15:00,206.69,206.72,206.66,206.715,532800000.0
2008-03-12 19:16:00,206.72,206.735,206.635,206.655,293300000.0
2008-03-12 19:17:00,206.645,206.745,206.645,206.695,142300000.0
2008-03-12 19:18:00,206.695,206.7,206.615,206.615,216200000.0
2008-03-12 19:19:00,206.61,206.64,206.595,206.64,214300000.0
2008-03-12 19:20:00,206.64,206.64,206.51,206.63,359100000.0
2008-03-12 19:21:00,206.63,206.72,206.6,206.61,319100000.0
2008-03-12 19:22:00,206.61,206.7,206.61,206.67,397900000.0
2008-03-12 19:23:00,206.67,206.705,206.59,206.6,293200000.0
2008-03-12 19:24:00,206.595,206.65,206.59,206.62,269200000.0
2008-03-12 19:25:00,206.6,206.62,206.58,206.605,251300000.0
2008-03-12 19:26:00,206.605,206.685,206.605,206.665,106300000.0
2008-03-12 19:27:00,206.665,206.67,206.51,206.535,300400000.0
2008-03-12 19:28:00,206.55,206.615,206.52,206.535,181300000.0
2008-03-12 19:29:00,206.535,206.57,206.48,206.5,426600000.0
2008-03-12 19:30:00,206.5,206.56,206.48,206.52,235300000.0
2008-03-12 19:31:00,206.52,206.55,206.47,206.53,248600000.0
2008-03-12 19:32:00,206.53,206.575,206.465,206.535,164900000.0
2008-03-12 19:33:00,206.515,206.535,206.42,206.44,148300000.0
2008-03-12 19:34:00,206.44,206.47,206.42,206.46,168100000.0
2008-03-12 19:35:00,206.46,206.47,206.43,206.47,177300000.0
2008-03-12 19:36:00,206.47,206.47,206.4,206.435,161900000.0
2008-03-12 19:37:00,206.44,206.455,206.385,206.44,151600000.0
2008-03-12 19:38:00,206.44,206.455,206.39,206.425,173700000.0
2008-03-12 19:39:00,206.425,206.425,206.37,206.41,170300000.0
2008-03-12 19:40:00,206.41,206.47,206.39,206.4,219500000.0
2008-03-12 19:41:00,206.41,206.435,206.37,206.39,372000000.0
2008-03-12 19:42:00,206.39,206.39,206.255,206.26,393100000.0
2008-03-12 19:43:00,206.26,206.345,206.26,206.345,137400000.0
2008-03-12 19:44:00,206.345,206.375,206.32,206.355,189200000.0
2008-03-12 19:45:00,206.355,206.39,206.335,206.335,256700000.0
2008-03-12 19:46:00,206.335,206.36,206.305,206.335,222900000.0
2008-03-12 19:47:00,206.335,206.395,206.335,206.355,93000000.0
2008-03-12 19:48:00,206.355,206.38,206.34,206.345,81200000.0
2008-03-12 19:49:00,206.345,206.35,206.31,206.335,141600000.0
2008-03-12 19:50:00,206.335,206.37,206.325,206.37,134400000.0
2008-03-12 19:51:00,206.375,206.395,206.36,206.375,132200000.0
2008-03-12 19:52:00,206.375,206.39,206.35,206.36,102000000.0
2008-03-12 19:53:00,206.36,206.37,206.35,206.365,89200000.0
2008-03-12 19:54:00,206.37,206.39,206.32,206.39,261600000.0
2008-03-12 19:55:00,206.39,206.425,206.37,206.375,269100000.0
2008-03-12 19:56:00,206.375,206.44,206.36,206.44,227900000.0
2008-03-12 19:57:00,206.44,206.46,206.39,206.42,164200000.0
2008-03-12 19:58:00,206.42,206.445,206.385,206.385,195900000.0
2008-03-12 19:59:00,206.385,206.42,206.37,206.405,155900000.0
2008-03-12 20:00:00,206.405,206.435,206.355,206.36,232100000.0
2008-03-12 20:01:00,206.36,206.36,206.32,206.36,246600000.0
2008-03-12 20:02:00,206.36,206.42,206.34,206.42,384800000.0
2008-03-12 20:03:00,206.42,206.44,206.36,206.42,426500000.0
2008-03-12 20:04:00,206.42,206.52,206.42,206.47,242000000.0
2008-03-12 20:05:00,206.47,206.47,206.36,206.36,274000000.0
2008-03-12 20:06:00,206.36,206.4,206.28,206.295,262600000.0
2008-03-12 20:07:00,206.295,206.33,206.28,206.32,222700000.0
2008-03-12 20:08:00,206.32,206.34,206.25,206.28,177200000.0
2008-03-12 20:09:00,206.28,206.35,206.22,206.31,329000000.0
2008-03-12 20:10:00,206.31,206.38,206.3,206.34,516500000.0
2008-03-12 20:11:00,206.34,206.35,206.21,206.26,347800000.0
2008-03-12 20:12:00,206.26,206.29,206.22,206.27,161100000.0
2008-03-12 20:13:00,206.27,206.38,206.25,206.38,225800000.0
2008-03-12 20:14:00,206.38,206.44,206.355,206.43,179300000.0
2008-03-12 20:15:00,206.43,206.44,206.39,206.42,189100000.0
2008-03-12 20:16:00,206.42,206.48,206.34,206.43,323800000.0
2008-03-12 20:17:00,206.43,206.45,206.38,206.38,509500000.0
2008-03-12 20:18:00,206.375,206.41,206.365,206.41,181700000.0
2008-03-12 20:19:00,206.41,206.43,206.395,206.4,293300000.0
2008-03-12 20:20:00,206.4,206.44,206.37,206.385,214200000.0
2008-03-12 20:21:00,206.385,206.43,206.38,206.385,170600000.0
2008-03-12 20:22:00,206.385,206.53,206.385,206.51,266100000.0
2008-03-12 20:23:00,206.51,206.53,206.43,206.48,200300000.0
2008-03-12 20:24:00,206.48,206.48,206.4,206.43,177600000.0
2008-03-12 20:25:00,206.43,206.555,206.42,206.51,186000000.0
2008-03-12 20:26:00,206.52,206.55,206.485,206.52,434500000.0
2008-03-12 20:27:00,206.52,206.55,206.47,206.54,221500000.0
2008-03-12 20:28:00,206.54,206.54,206.5,206.51,274500000.0
2008-03-12 20:29:00,206.51,206.61,206.5,206.59,338700000.0
2008-03-12 20:30:00,206.59,206.59,206.49,206.51,344700000.0
2008-03-12 20:31:00,206.51,206.58,206.5,206.58,395000000.0
2008-03-12 20:32:00,206.58,206.64,206.56,206.64,189700000.0
2008-03-12 20:33:00,206.64,206.66,206.6,206.65,201500000.0
2008-03-12 20:34:00,206.65,206.73,206.65,206.69,258100000.0
2008-03-12 20:35:00,206.705,206.845,206.685,206.78,490600000.0
2008-03-12 20:36:00,206.78,206.825,206.735,206.805,443700000.0
2008-03-12 20:37:00,206.805,206.805,206.65,206.65,363100000.0
2008-03-12 20:38:00,206.65,206.69,206.6,206.6,311900000.0
2008-03-12 20:39:00,206.6,206.655,206.59,206.65,462800000.0
2008-03-12 20:40:00,206.65,206.735,206.65,206.735,213100000.0
2008-03-12 20:41:00,206.735,206.735,206.68,206.73,194000000.0
2008-03-12 20:42:00,206.73,206.79,206.72,206.76,177800000.0
2008-03-12 20:43:00,206.76,206.805,206.76,206.775,322400000.0
2008-03-12 20:44:00,206.775,206.815,206.74,206.74,311400000.0
2008-03-12 20:45:00,206.74,206.75,206.61,206.66,136000000.0
2008-03-12 20:46:00,206.675,206.72,206.58,206.625,180200000.0
2008-03-12 20:47:00,206.62,206.62,206.555,206.6,84000000.0
2008-03-12 20:48:00,206.6,206.615,206.545,206.56,219200000.0
2008-03-12 20:49:00,206.56,206.645,206.56,206.61,191300000.0
2008-03-12 20:50:00,206.61,206.64,206.535,206.535,83800000.0
2008-03-12 20:51:00,206.535,206.635,206.535,206.6,155500000.0
2008-03-12 20:52:00,206.6,206.62,206.58,206.59,250000000.0
2008-03-12 20:53:00,206.59,206.615,206.515,206.53,177200000.0
2008-03-12 20:54:00,206.53,206.56,206.5,206.515,296000000.0
2008-03-12 20:55:00,206.515,206.515,206.43,206.47,437500000.0
2008-03-12 20:56:00,206.47,206.6,206.47,206.555,342700000.0
2008-03-12 20:57:00,206.555,206.62,206.5,206.5,118600000.0
2008-03-12 20:58:00,206.5,206.545,206.39,206.39,369000000.0
2008-03-12 20:59:00,206.39,206.51,206.39,206.48,617800000.0
2008-03-12 21:00:00,206.48,206.48,206.36,206.37,571400000.0
2008-03-12 21:01:00,206.37,206.38,206.33,206.34,167300000.0
2008-03-12 21:02:00,206.34,206.39,206.32,206.33,649400000.0
2008-03-12 21:03:00,206.33,206.35,206.285,206.325,571500000.0
2008-03-12 21:04:00,206.325,206.37,206.325,206.36,119700000.0
2008-03-12 21:05:00,206.36,206.365,206.335,206.36,258700000.0
2008-03-12 21:06:00,206.365,206.43,206.365,206.4,214500000.0
2008-03-12 21:07:00,206.39,206.4,206.36,206.365,156000000.0
2008-03-12 21:08:00,206.375,206.435,206.365,206.39,350200000.0
2008-03-12 21:09:00,206.39,206.42,206.355,206.37,220200000.0
2008-03-12 21:10:00,206.37,206.37,206.3,206.3,210200000.0
2008-03-12 21:11:00,206.3,206.32,206.25,206.27,464800000.0
2008-03-12 21:12:00,206.27,206.28,206.175,206.175,528900000.0
2008-03-12 21:13:00,206.175,206.24,206.165,206.23,416900000.0
2008-03-12 21:14:00,206.23,206.24,206.19,206.24,308200000.0
2008-03-12 21:15:00,206.245,206.31,206.21,206.29,140500000.0
2008-03-12 21:16:00,206.29,206.38,206.29,206.32,325000000.0
2008-03-12 21:17:00,206.32,206.43,206.32,206.43,215700000.0
2008-03-12 21:18:00,206.43,206.45,206.4,206.45,237800000.0
2008-03-12 21:19:00,206.45,206.465,206.39,206.45,324600000.0
2008-03-12 21:20:00,206.45,206.45,206.37,206.37,137500000.0
2008-03-12 21:21:00,206.37,206.37,206.305,206.37,216800000.0
2008-03-12 21:22:00,206.37,206.495,206.35,206.415,580600000.0
2008-03-12 21:23:00,206.415,206.435,206.32,206.34,420500000.0
2008-03-12 21:24:00,206.34,206.39,206.19,206.21,380900000.0
2008-03-12 21:25:00,206.22,206.24,206.09,206.18,466000000.0
2008-03-12 21:26:00,206.185,206.24,206.075,206.085,318100000.0
2008-03-12 21:27:00,206.085,206.21,206.08,206.175,195200000.0
2008-03-12 21:28:00,206.18,206.22,206.15,206.195,498900000.0
2008-03-12 21:29:00,206.19,206.21,206.125,206.205,511600000.0
2008-03-12 21:30:00,206.205,206.285,206.18,206.24,420200000.0
2008-03-12 21:31:00,206.24,206.3,206.225,206.26,668050000.0
2008-03-12 21:32:00,206.26,206.28,206.23,206.24,324380000.0
2008-03-12 21:33:00,206.24,206.31,206.19,206.28,458564000.0
2008-03-12 21:34:00,206.29,206.29,206.14,206.16,291320000.0
2008-03-12 21:35:00,206.16,206.17,206.1,206.11,751410000.0
2008-03-12 21:36:00,206.11,206.15,206.06,206.13,847618000.0
2008-03-12 21:37:00,206.13,206.18,206.11,206.17,840186000.0
2008-03-12 21:38:00,206.16,206.18,206.08,206.08,1169126000.0
2008-03-12 21:39:00,206.07,206.14,206.05,206.13,1354154000.0
2008-03-12 21:40:00,206.13,206.13,206.02,206.07,599978000.0
2008-03-12 21:41:00,206.08,206.08,205.92,206.05,974256000.0
2008-03-12 21:42:00,206.04,206.07,206.03,206.07,961600000.0
2008-03-12 21:43:00,206.07,206.09,206.05,206.05,985600000.0
2008-03-12 21:44:00,206.05,206.07,206.04,206.05,405900000.0
2008-03-12 21:45:00,206.06,206.07,205.95,205.98,1081400000.0
2008-03-12 21:46:00,205.98,206.05,205.97,205.98,1173000000.0
2008-03-12 21:47:00,205.98,206.03,205.95,205.96,898600000.0
2008-03-12 21:48:00,205.96,206.01,205.94,206.0,789000000.0
2008-03-12 21:49:00,206.0,206.06,205.99,206.06,796800000.0
2008-03-12 21:50:00,206.06,206.11,206.06,206.08,2109599988.0
2008-03-12 21:51:00,206.08,206.13,206.08,206.1,1792000000.0
2008-03-12 21:52:00,206.1,206.13,206.09,206.11,2109500000.0
2008-03-12 21:53:00,206.35,206.35,206.32,206.33,852800000.0
2008-03-12 21:54:00,206.35,206.38,206.35,206.37,852800000.0
2008-03-12 21:55:00,206.38,206.38,206.35,206.35,852800000.0
2008-03-12 21:56:00,206.33,206.35,206.33,206.35,852800000.0
2008-03-12 21:57:00,206.22,206.25,206.2,206.21,852800000.0
2008-03-12 21:58:00,206.21,206.24,206.2,206.23,1131200000.0
2008-03-12 21:59:00,206.23,206.31,206.16,206.2,1112500000.0
2008-03-12 22:00:00,206.19,206.2,206.15,206.16,984800000.0
2008-03-12 22:01:00,206.16,206.22,206.15,206.22,1348000000.0
2008-03-12 22:02:00,206.23,206.25,206.18,206.22,1024800000.0
2008-03-12 22:03:00,206.22,206.22,206.16,206.16,1143200000.0
2008-03-12 22:04:00,206.16,206.21,206.16,206.18,1186400000.0
2008-03-12 22:05:00,206.18,206.18,206.12,206.14,902000000.0
2008-03-12 22:06:00,206.14,206.15,206.14,206.15,462000000.0
2008-03-12 22:07:00,206.15,206.15,206.08,206.09,1185300000.0
2008-03-12 22:08:00,206.09,206.12,206.06,206.08,1025600000.0
2008-03-12 22:09:00,206.08,206.12,206.03,206.03,780300000.0
2008-03-12 22:10:00,206.03,206.08,206.02,206.06,404000000.0
2008-03-12 22:11:00,206.06,206.1,206.06,206.1,437600000.0
2008-03-12 22:12:00,206.1,206.1,206.05,206.07,464500000.0
2008-03-12 22:13:00,206.07,206.17,206.05,206.14,769200000.0
2008-03-12 22:14:00,206.14,206.21,206.14,206.16,820600000.0
2008-03-12 22:15:00,206.16,206.17,206.11,206.11,848000000.0
2008-03-12 22:16:00,206.11,206.14,206.1,206.14,1176400000.0
2008-03-12 22:17:00,206.14,206.16,206.13,206.14,1093900000.0
2008-03-12 22:18:00,206.15,206.15,206.14,206.14,744800000.0
2008-03-12 22:19:00,206.14,206.16,206.13,206.13,984800000.0
2008-03-12 22:20:00,206.13,206.21,206.13,206.16,751200000.0
2008-03-12 22:21:00,206.16,206.19,206.14,206.18,834400000.0
2008-03-12 22:22:00,206.18,206.18,206.15,206.17,1356000000.0
2008-03-12 22:23:00,206.17,206.2,206.17,206.2,451200000.0
2008-03-12 22:24:00,206.2,206.24,206.17,206.19,956000000.0
2008-03-12 22:25:00,206.19,206.2,206.17,206.19,756800000.0
2008-03-12 22:26:00,206.19,206.2,206.19,206.19,713600000.0
2008-03-12 22:27:00,206.19,206.22,206.19,206.21,549100000.0
2008-03-12 22:28:00,206.21,206.22,206.19,206.21,384000000.0
2008-03-12 22:29:00,206.21,206.22,206.15,206.21,988800000.0
2008-03-12 22:30:00,206.21,206.21,206.16,206.17,637600000.0
2008-03-12 22:31:00,206.17,206.2,206.15,206.2,834800000.0
2008-03-12 22:32:00,206.2,206.24,206.19,206.23,617600000.0
2008-03-12 22:33:00,206.24,206.26,206.23,206.25,552200000.0
2008-03-12 22:34:00,206.25,206.25,206.21,206.23,880600000.0
2008-03-12 22:35:00,206.24,206.26,206.22,206.24,512400000.0
2008-03-12 22:36:00,206.24,206.24,206.2,206.22,851800000.0
2008-03-12 22:37:00,206.22,206.28,206.22,206.24,624800000.0
2008-03-12 22:38:00,206.24,206.25,206.23,206.25,428800000.0
2008-03-12 22:39:00,206.25,206.29,206.25,206.29,211200000.0
2008-03-12 22:40:00,206.29,206.29,206.21,206.23,971400000.0
2008-03-12 22:41:00,206.23,206.25,206.22,206.23,956600000.0
2008-03-12 22:42:00,206.23,206.25,206.22,206.22,689500000.0
2008-03-12 22:43:00,206.22,206.24,206.22,206.24,1028900000.0
2008-03-12 22:44:00,206.24,206.27,206.23,206.26,504600000.0
2008-03-12 22:45:00,206.26,206.26,206.22,206.23,575300000.0
2008-03-12 22:46:00,206.22,206.24,206.21,206.23,990400000.0
2008-03-12 22:47:00,206.25,206.32,206.24,206.28,802400000.0
2008-03-12 22:48:00,206.28,206.29,206.25,206.29,744500000.0
2008-03-12 22:49:00,206.29,206.31,206.29,206.31,791600000.0
2008-03-12 22:50:00,206.31,206.35,206.3,206.32,2029200000.0
2008-03-12 22:51:00,206.32,206.32,206.28,206.32,1793900000.0
2008-03-12 22:52:00,205.31,205.31,205.23,205.26,1261200000.0
2008-03-12 22:53:00,206.33,206.34,206.29,206.34,1261200000.0
2008-03-12 22:54:00,206.34,206.37,206.32,206.35,1532799992.0
2008-03-12 22:55:00,205.49,205.51,205.4,205.42,1355700000.0
2008-03-12 22:56:00,206.31,206.35,206.31,206.33,1355700000.0
2008-03-12 22:57:00,205.42,205.54,205.4,205.53,1960099995.0
2008-03-12 22:58:00,205.52,205.55,205.45,205.5,1960099995.0
2008-03-12 22:59:00,206.34,206.35,206.27,206.27,1960099995.0
2008-03-12 23:00:00,206.25,206.25,206.21,206.22,1450399996.0
2008-03-12 23:01:00,206.22,206.23,206.21,206.21,1429300000.0
2008-03-12 23:02:00,206.21,206.21,206.13,206.15,1766000000.0
2008-03-12 23:03:00,206.15,206.15,206.12,206.13,1751800000.0
2008-03-12 23:04:00,206.13,206.21,206.06,206.2,1100700000.0
2008-03-12 23:05:00,206.2,206.21,206.13,206.21,1363400000.0
2008-03-12 23:06:00,206.21,206.22,206.18,206.18,532800000.0
2008-03-12 23:07:00,206.18,206.2,206.16,206.2,528000000.0
2008-03-12 23:08:00,206.2,206.2,206.11,206.14,479700000.0
2008-03-12 23:09:00,205.11,205.2,204.99,204.99,2130100000.0
2008-03-12 23:10:00,206.16,206.17,206.14,206.14,2130100000.0
2008-03-12 23:11:00,206.14,206.17,206.11,206.14,1978300000.0
2008-03-12 23:12:00,206.14,206.14,206.07,206.07,934800000.0
2008-03-12 23:13:00,206.07,206.12,206.05,206.07,881300000.0
2008-03-12 23:14:00,206.07,206.12,206.05,206.08,695000000.0
2008-03-12 23:15:00,206.08,206.09,205.96,206.05,934800000.0
2008-03-12 23:16:00,206.05,206.05,205.98,206.03,975900000.0
2008-03-12 23:17:00,206.03,206.05,205.98,206.05,909700000.0
2008-03-12 23:18:00,206.05,206.05,206.04,206.04,111500000.0
2008-03-12 23:19:00,206.04,206.04,206.04,206.04,113000000.0
2008-03-12 23:20:00,206.04,206.04,206.04,206.04,112000000.0
2008-03-12 23:21:00,206.04,206.04,206.04,206.04,113000000.0
2008-03-12 23:22:00,206.04,206.04,205.94,206.04,142600000.0
2008-03-12 23:23:00,206.04,206.05,205.94,206.05,91450000.0
2008-03-12 23:24:00,206.05,206.05,205.95,206.0,15050000.0
2008-03-12 23:25:00,206.0,206.0,205.9,205.94,1283250000.0
2008-03-12 23:26:00,205.94,205.94,205.82,205.82,837700000.0
2008-03-12 23:27:00,205.82,205.83,205.82,205.82,364800000.0
2008-03-12 23:28:00,205.82,205.82,205.76,205.82,223600000.0
2008-03-12 23:29:00,205.82,205.82,205.82,205.82,183200000.0
2008-03-12 23:30:00,205.82,205.82,205.82,205.82,179200000.0
2008-03-12 23:31:00,205.82,205.82,205.82,205.82,177600000.0
2008-03-12 23:32:00,205.82,205.83,205.82,205.82,185600000.0
2008-03-12 23:33:00,205.82,205.85,205.82,205.82,335600000.0
2008-03-12 23:34:00,205.82,205.82,205.82,205.82,323200000.0
2008-03-12 23:35:00,205.82,205.82,205.82,205.82,180000000.0
2008-03-12 23:36:00,205.82,205.82,205.82,205.82,179200000.0
2008-03-12 23:37:00,205.82,205.83,205.82,205.83,180800000.0
2008-03-12 23:38:00,205.83,205.83,205.83,205.83,207300000.0
2008-03-12 23:39:00,205.83,205.83,205.82,205.82,179200000.0
2008-03-12 23:40:00,205.82,205.82,205.59,205.59,224100000.0
2008-03-12 23:41:00,205.59,205.59,205.31,205.44,608300000.0
2008-03-12 23:42:00,205.44,205.48,205.07,205.12,1051700000.0
2008-03-12 23:43:00,205.12,205.17,204.98,205.06,448500000.0
2008-03-12 23:44:00,205.06,205.17,205.0,205.15,702900000.0
2008-03-12 23:45:00,205.13,205.14,204.98,205.0,450100000.0
2008-03-12 23:46:00,205.0,205.11,204.99,205.11,448800000.0
2008-03-12 23:47:00,205.11,205.12,205.04,205.12,410600000.0
2008-03-12 23:48:00,205.12,205.19,205.11,205.14,609300000.0
2008-03-12 23:49:00,205.14,205.16,205.06,205.12,638700000.0
2008-03-12 23:50:00,205.11,205.41,205.1,205.35,1527800000.0
2008-03-12 23:51:00,205.35,205.36,205.2,205.24,938000000.0
2008-03-12 23:52:00,205.24,205.28,205.2,205.22,1216200000.0
2008-03-12 23:53:00,205.22,205.34,205.22,205.32,612700000.0
2008-03-12 23:54:00,205.32,205.61,205.32,205.46,568600000.0
2008-03-12 23:55:00,205.46,205.49,205.37,205.39,463300000.0
2008-03-12 23:56:00,205.39,205.41,205.36,205.38,620900000.0
2008-03-12 23:57:00,205.38,205.5,205.38,205.49,583900000.0
2008-03-12 23:58:00,205.48,205.52,205.42,205.51,894600000.0
2008-03-12 23:59:00,205.51,205.53,205.47,205.5,329800000.0
2008-03-13 00:00:00,205.5,205.61,205.45,205.57,777500000.0
2008-03-13 00:01:00,205.57,205.65,205.57,205.6,1312300000.0
2008-03-13 00:02:00,205.6,205.62,205.46,205.54,1149600000.0
2008-03-13 00:03:00,205.52,205.55,205.5,205.54,667300000.0
2008-03-13 00:04:00,205.54,205.56,205.52,205.55,485800000.0
2008-03-13 00:05:00,205.55,205.56,205.47,205.56,227900000.0
2008-03-13 00:06:00,205.56,205.56,205.39,205.4,265800000.0
2008-03-13 00:07:00,205.4,205.4,205.04,205.17,403800000.0
2008-03-13 00:08:00,205.17,205.17,205.04,205.08,589600000.0
2008-03-13 00:09:00,205.08,205.17,204.97,204.98,489700000.0
2008-03-13 00:10:00,204.98,205.19,204.98,205.14,262500000.0
2008-03-13 00:11:00,205.14,205.2,205.1,205.2,159900000.0
2008-03-13 00:12:00,205.2,205.3,205.18,205.3,278200000.0
2008-03-13 00:13:00,205.3,205.41,205.23,205.23,199200000.0
2008-03-13 00:14:00,205.23,205.28,205.2,205.24,239600000.0
2008-03-13 00:15:00,205.24,205.34,205.24,205.29,236800000.0
2008-03-13 00:16:00,205.29,205.35,205.27,205.29,259000000.0
2008-03-13 00:17:00,205.29,205.29,205.2,205.29,279000000.0
2008-03-13 00:18:00,205.29,205.35,205.26,205.35,240800000.0
2008-03-13 00:19:00,205.35,205.35,205.27,205.3,244100000.0
2008-03-13 00:20:00,205.3,205.32,205.28,205.29,206800000.0
2008-03-13 00:21:00,205.29,205.31,205.27,205.3,262800000.0
2008-03-13 00:22:00,205.3,205.3,205.13,205.13,237400000.0
2008-03-13 00:23:00,205.13,205.24,205.13,205.17,251300000.0
2008-03-13 00:24:00,205.17,205.17,205.13,205.13,249300000.0
2008-03-13 00:25:00,205.13,205.17,205.11,205.13,208800000.0
2008-03-13 00:26:00,205.13,205.17,205.12,205.15,265900000.0
2008-03-13 00:27:00,205.16,205.19,205.07,205.09,248700000.0
2008-03-13 00:28:00,205.09,205.09,205.06,205.09,635600000.0
2008-03-13 00:29:00,205.09,205.15,205.07,205.11,408000000.0
2008-03-13 00:30:00,205.1,205.13,205.08,205.12,543800000.0
2008-03-13 00:31:00,205.12,205.16,205.09,205.16,883400000.0
2008-03-13 00:32:00,205.16,205.21,205.16,205.2,795800000.0
2008-03-13 00:33:00,205.2,205.3,205.19,205.3,670700000.0
2008-03-13 00:34:00,205.29,205.39,205.29,205.38,382800000.0
2008-03-13 00:35:00,205.39,205.4,205.36,205.38,601100000.0
2008-03-13 00:36:00,205.38,205.42,205.38,205.39,1044300000.0
2008-03-13 00:37:00,205.39,205.44,205.39,205.44,654800000.0
2008-03-13 00:38:00,205.44,205.54,205.37,205.37,671100000.0
2008-03-13 00:39:00,205.37,205.39,205.32,205.36,568400000.0
2008-03-13 00:40:00,205.36,205.38,205.35,205.37,1486000000.0
2008-03-13 00:41:00,205.37,205.47,205.34,205.47,1030400000.0
2008-03-13 00:42:00,205.47,205.53,205.38,205.42,893300000.0
2008-03-13 00:43:00,205.42,205.61,205.42,205.55,630000000.0
2008-03-13 00:44:00,205.55,205.62,205.54,205.58,582400000.0
2008-03-13 00:45:00,205.58,205.59,205.48,205.48,398000000.0
2008-03-13 00:46:00,205.48,205.56,205.48,205.56,496100000.0
2008-03-13 00:47:00,205.56,205.56,205.52,205.52,617600000.0
2008-03-13 00:48:00,205.52,205.56,205.52,205.54,556800000.0
2008-03-13 00:49:00,205.54,205.54,205.52,205.52,600800000.0
2008-03-13 00:50:00,205.52,205.54,205.51,205.53,328000000.0
2008-03-13 00:51:00,205.53,205.53,205.52,205.52,381600000.0
2008-03-13 00:52:00,205.52,205.56,205.52,205.56,642400000.0
2008-03-13 00:53:00,205.56,205.56,205.53,205.56,527200000.0
2008-03-13 00:54:00,205.56,205.56,205.55,205.56,676000000.0
2008-03-13 00:55:00,205.56,205.79,205.56,205.65,524900000.0
2008-03-13 00:56:00,205.65,205.72,205.57,205.69,518200000.0
2008-03-13 00:57:00,205.69,205.85,205.69,205.81,591200000.0
2008-03-13 00:58:00,205.81,205.84,205.71,205.73,556000000.0
2008-03-13 00:59:00,205.73,205.76,205.58,205.72,620500000.0
2008-03-13 01:00:00,205.72,205.75,205.7,205.72,335200000.0
2008-03-13 01:01:00,205.72,205.72,205.69,205.72,1176400000.0
2008-03-13 01:02:00,205.72,205.78,205.69,205.76,831000000.0
2008-03-13 01:03:00,205.76,205.81,205.74,205.8,607200000.0
2008-03-13 01:04:00,205.8,205.84,205.78,205.83,424800000.0
2008-03-13 01:05:00,205.83,205.83,205.77,205.82,298000000.0
2008-03-13 01:06:00,205.82,205.83,205.78,205.79,448800000.0
2008-03-13 01:07:00,205.79,205.79,205.725,205.73,360000000.0
2008-03-13 01:08:00,205.75,205.76,205.69,205.7,510200000.0
2008-03-13 01:09:00,205.7,205.71,205.62,205.62,428500000.0
2008-03-13 01:10:00,205.62,205.64,205.62,205.625,494600000.0
2008-03-13 01:11:00,205.625,205.63,205.625,205.63,154800000.0
2008-03-13 01:12:00,205.63,205.635,205.605,205.62,175800000.0
2008-03-13 01:13:00,205.62,205.63,205.605,205.63,209600000.0
2008-03-13 01:14:00,205.63,205.63,205.56,205.59,226800000.0
2008-03-13 01:15:00,205.59,205.61,205.545,205.545,222200000.0
2008-03-13 01:16:00,205.545,205.58,205.54,205.57,217400000.0
2008-03-13 01:17:00,205.57,205.59,205.56,205.57,187200000.0
2008-03-13 01:18:00,205.57,205.6,205.57,205.575,205800000.0
2008-03-13 01:19:00,205.575,205.66,205.575,205.64,456800000.0
2008-03-13 01:20:00,205.64,205.66,205.62,205.62,557400000.0
2008-03-13 01:21:00,205.62,205.62,205.57,205.61,536000000.0
2008-03-13 01:22:00,205.61,205.66,205.61,205.65,537600000.0
2008-03-13 01:23:00,205.67,205.71,205.64,205.71,535400000.0
2008-03-13 01:24:00,205.71,205.71,205.66,205.66,541600000.0
2008-03-13 01:25:00,205.66,205.68,205.65,205.67,540800000.0
2008-03-13 01:26:00,205.67,205.68,205.65,205.65,537600000.0
2008-03-13 01:27:00,205.65,205.65,205.63,205.64,540000000.0
2008-03-13 01:28:00,205.64,205.65,205.64,205.65,537600000.0
2008-03-13 01:29:00,205.65,205.65,205.61,205.65,537600000.0
2008-03-13 01:30:00,205.65,205.74,205.63,205.63,524800000.0
2008-03-13 01:31:00,205.63,205.67,205.62,205.67,532800000.0
2008-03-13 01:32:00,205.67,205.68,205.64,205.68,532800000.0
2008-03-13 01:33:00,205.68,205.68,205.56,205.59,538600000.0
2008-03-13 01:34:00,205.59,205.64,205.56,205.57,447200000.0
2008-03-13 01:35:00,205.57,205.6,205.57,205.59,540000000.0
2008-03-13 01:36:00,205.59,205.635,205.54,205.575,542800000.0
2008-03-13 01:37:00,205.575,205.585,205.455,205.475,524800000.0
2008-03-13 01:38:00,205.465,205.505,205.455,205.455,411300000.0
2008-03-13 01:39:00,205.455,205.47,205.315,205.345,418000000.0
2008-03-13 01:40:00,205.345,205.405,205.345,205.355,454400000.0
2008-03-13 01:41:00,205.365,205.38,205.335,205.365,305600000.0
2008-03-13 01:42:00,205.355,205.395,205.345,205.38,516800000.0
2008-03-13 01:43:00,205.38,205.405,205.335,205.335,297000000.0
2008-03-13 01:44:00,205.33,205.365,205.325,205.335,520000000.0
2008-03-13 01:45:00,205.335,205.385,205.335,205.38,429400000.0
2008-03-13 01:46:00,205.38,205.42,205.38,205.415,189200000.0
2008-03-13 01:47:00,205.415,205.45,205.395,205.415,190600000.0
2008-03-13 01:48:00,205.415,205.455,205.41,205.455,266000000.0
2008-03-13 01:49:00,205.455,205.535,205.455,205.49,220100000.0
2008-03-13 01:50:00,205.49,205.555,205.46,205.53,452400000.0
2008-03-13 01:51:00,205.54,205.575,205.54,205.575,473000000.0
2008-03-13 01:52:00,205.575,205.585,205.565,205.575,180000000.0
2008-03-13 01:53:00,205.56,205.585,205.55,205.565,218200000.0
2008-03-13 01:54:00,205.565,205.565,205.545,205.555,333600000.0
2008-03-13 01:55:00,205.555,205.765,205.545,205.685,514700000.0
2008-03-13 01:56:00,205.685,205.685,205.605,205.615,558000000.0
2008-03-13 01:57:00,205.615,205.735,205.585,205.665,516800000.0
2008-03-13 01:58:00,205.665,205.775,205.66,205.715,461400000.0
2008-03-13 01:59:00,205.715,205.735,205.635,205.685,527800000.0
2008-03-13 02:00:00,205.685,205.83,205.665,205.695,453500000.0
2008-03-13 02:01:00,205.69,205.69,205.625,205.665,369400000.0
2008-03-13 02:02:00,205.665,205.665,205.64,205.645,450800000.0
2008-03-13 02:03:00,205.645,205.71,205.62,205.655,278400000.0
2008-03-13 02:04:00,205.655,205.705,205.65,205.66,197600000.0
2008-03-13 02:05:00,205.66,205.815,205.66,205.785,451200000.0
2008-03-13 02:06:00,205.785,205.995,205.775,205.905,369000000.0
2008-03-13 02:07:00,205.895,205.94,205.81,205.835,320400000.0
2008-03-13 02:08:00,205.835,205.865,205.815,205.825,385800000.0
2008-03-13 02:09:00,205.825,205.865,205.825,205.83,240800000.0
2008-03-13 02:10:00,205.83,205.86,205.82,205.86,219200000.0
2008-03-13 02:11:00,205.86,205.9,205.85,205.88,228000000.0
2008-03-13 02:12:00,205.88,206.05,205.88,206.035,394800000.0
2008-03-13 02:13:00,206.035,206.055,205.92,205.965,385800000.0
2008-03-13 02:14:00,205.965,206.015,205.95,205.95,267700000.0
2008-03-13 02:15:00,205.95,206.02,205.93,206.02,224000000.0
2008-03-13 02:16:00,206.02,206.085,206.02,206.06,392400000.0
2008-03-13 02:17:00,206.06,206.095,206.015,206.015,484400000.0
2008-03-13 02:18:00,206.005,206.015,205.895,205.905,515100000.0
2008-03-13 02:19:00,205.905,206.015,205.905,205.955,500000000.0
2008-03-13 02:20:00,205.955,205.995,205.85,205.885,463000000.0
2008-03-13 02:21:00,205.885,205.925,205.855,205.925,522800000.0
2008-03-13 02:22:00,205.925,205.965,205.895,205.935,535200000.0
2008-03-13 02:23:00,205.935,205.995,205.925,205.955,530600000.0
2008-03-13 02:24:00,205.955,206.015,205.945,205.97,570000000.0
2008-03-13 02:25:00,205.975,206.005,205.965,206.005,537800000.0
2008-03-13 02:26:00,206.005,206.055,206.005,206.045,564600000.0
2008-03-13 02:27:00,206.045,206.065,205.99,206.0,542800000.0
2008-03-13 02:28:00,206.0,206.0,205.895,205.945,454400000.0
2008-03-13 02:29:00,205.935,205.98,205.925,205.96,236800000.0
2008-03-13 02:30:00,205.96,205.96,205.92,205.925,195600000.0
2008-03-13 02:31:00,205.92,205.965,205.92,205.965,369200000.0
2008-03-13 02:32:00,205.965,206.025,205.965,206.015,503200000.0
2008-03-13 02:33:00,206.015,206.025,205.995,206.005,519200000.0
2008-03-13 02:34:00,206.005,206.015,205.925,205.935,506800000.0
2008-03-13 02:35:00,205.935,206.005,205.905,206.005,492400000.0
2008-03-13 02:36:00,206.005,206.015,205.975,206.015,525600000.0
2008-03-13 02:37:00,206.015,206.015,205.935,205.945,523200000.0
2008-03-13 02:38:00,205.945,205.955,205.915,205.915,524000000.0
2008-03-13 02:39:00,205.915,205.935,205.915,205.935,533200000.0
2008-03-13 02:40:00,205.935,206.005,205.935,206.005,525200000.0
2008-03-13 02:41:00,206.005,206.005,205.935,205.935,528000000.0
2008-03-13 02:42:00,205.935,205.985,205.905,205.935,540000000.0
2008-03-13 02:43:00,205.935,205.935,205.885,205.915,525200000.0
2008-03-13 02:44:00,205.915,205.915,205.865,205.875,528600000.0
2008-03-13 02:45:00,205.875,205.905,205.875,205.905,520800000.0
2008-03-13 02:46:00,205.905,205.975,205.895,205.965,527200000.0
2008-03-13 02:47:00,205.965,205.965,205.945,205.945,538800000.0
2008-03-13 02:48:00,205.945,205.96,205.925,205.935,482200000.0
2008-03-13 02:49:00,205.935,205.955,205.925,205.945,478800000.0
2008-03-13 02:50:00,205.945,206.005,205.935,206.005,550400000.0
2008-03-13 02:51:00,206.005,206.025,205.975,205.985,570400000.0
2008-03-13 02:52:00,205.985,206.005,205.975,205.995,563200000.0
2008-03-13 02:53:00,205.995,206.015,205.975,205.985,540000000.0
2008-03-13 02:54:00,205.985,206.005,205.955,205.995,577200000.0
2008-03-13 02:55:00,205.995,205.995,205.905,205.915,559400000.0
2008-03-13 02:56:00,205.915,205.945,205.885,205.915,523400000.0
2008-03-13 02:57:00,205.915,205.935,205.915,205.925,541400000.0
2008-03-13 02:58:00,205.925,205.945,205.915,205.945,532800000.0
2008-03-13 02:59:00,205.945,205.965,205.915,205.925,590400000.0
2008-03-13 03:00:00,205.925,205.945,205.905,205.945,599200000.0
2008-03-13 03:01:00,205.945,205.965,205.935,205.935,533600000.0
2008-03-13 03:02:00,205.925,205.955,205.925,205.955,508800000.0
2008-03-13 03:03:00,205.955,205.955,205.935,205.935,535200000.0
2008-03-13 03:04:00,205.935,205.935,205.875,205.885,597600000.0
2008-03-13 03:05:00,205.885,205.895,205.865,205.865,603200000.0
2008-03-13 03:06:00,205.875,205.885,205.78,205.78,590400000.0
2008-03-13 03:07:00,205.78,205.795,205.705,205.735,629000000.0
2008-03-13 03:08:00,205.735,205.775,205.705,205.725,518800000.0
2008-03-13 03:09:00,205.735,205.765,205.725,205.765,388400000.0
2008-03-13 03:10:00,205.765,205.805,205.765,205.785,429200000.0
2008-03-13 03:11:00,205.785,205.785,205.735,205.755,474800000.0
2008-03-13 03:12:00,205.755,205.805,205.745,205.765,552000000.0
2008-03-13 03:13:00,205.765,205.795,205.675,205.695,530000000.0
2008-03-13 03:14:00,205.695,205.765,205.665,205.675,418600000.0
2008-03-13 03:15:00,205.675,205.695,205.615,205.665,567400000.0
2008-03-13 03:16:00,205.665,205.675,205.525,205.575,525400000.0
2008-03-13 03:17:00,205.575,205.675,205.575,205.675,662800000.0
2008-03-13 03:18:00,205.675,205.675,205.545,205.605,637600000.0
2008-03-13 03:19:00,205.605,205.655,205.545,205.545,648000000.0
2008-03-13 03:20:00,205.545,205.585,205.535,205.565,578000000.0
2008-03-13 03:21:00,205.565,205.635,205.535,205.605,613600000.0
2008-03-13 03:22:00,205.605,205.605,205.565,205.575,579200000.0
2008-03-13 03:23:00,205.575,205.605,205.565,205.585,598400000.0
2008-03-13 03:24:00,205.585,205.585,205.455,205.455,624200000.0
2008-03-13 03:25:00,205.455,205.515,205.375,205.515,594200000.0
2008-03-13 03:26:00,205.515,205.555,205.505,205.535,603200000.0
2008-03-13 03:27:00,205.535,205.535,205.375,205.405,476000000.0
2008-03-13 03:28:00,205.405,205.425,205.295,205.375,472000000.0
2008-03-13 03:29:00,205.375,205.415,205.325,205.375,373200000.0
2008-03-13 03:30:00,205.375,205.375,205.255,205.285,369400000.0
2008-03-13 03:31:00,205.285,205.395,205.245,205.375,499200000.0
2008-03-13 03:32:00,205.375,205.425,205.325,205.425,538800000.0
2008-03-13 03:33:00,205.425,205.445,205.285,205.315,493400000.0
2008-03-13 03:34:00,205.315,205.335,205.205,205.245,559200000.0
2008-03-13 03:35:00,205.235,205.285,205.175,205.205,531200000.0
2008-03-13 03:36:00,205.205,205.285,205.205,205.205,512000000.0
2008-03-13 03:37:00,205.2,205.235,205.125,205.125,558400000.0
2008-03-13 03:38:00,205.125,205.27,205.125,205.21,295400000.0
2008-03-13 03:39:00,205.21,205.3,205.21,205.265,284000000.0
2008-03-13 03:40:00,205.265,205.295,205.24,205.275,460000000.0
2008-03-13 03:41:00,205.275,205.36,205.26,205.265,392800000.0
2008-03-13 03:42:00,205.265,205.35,205.265,205.31,225200000.0
2008-03-13 03:43:00,205.31,205.31,205.215,205.265,321800000.0
2008-03-13 03:44:00,205.255,205.3,205.255,205.27,247000000.0
2008-03-13 03:45:00,205.27,205.3,205.27,205.28,210800000.0
2008-03-13 03:46:00,205.28,205.32,205.26,205.29,193200000.0
2008-03-13 03:47:00,205.29,205.35,205.28,205.32,224600000.0
2008-03-13 03:48:00,205.32,205.35,205.3,205.31,216800000.0
2008-03-13 03:49:00,205.31,205.36,205.3,205.36,177600000.0
2008-03-13 03:50:00,205.36,205.4,205.335,205.36,196800000.0
2008-03-13 03:51:00,205.36,205.36,205.32,205.345,280800000.0
2008-03-13 03:52:00,205.34,205.39,205.32,205.35,179200000.0
2008-03-13 03:53:00,205.35,205.455,205.335,205.42,194000000.0
2008-03-13 03:54:00,205.42,205.42,205.36,205.38,240400000.0
2008-03-13 03:55:00,205.38,205.395,205.35,205.35,179200000.0
2008-03-13 03:56:00,205.35,205.35,205.31,205.31,185200000.0
2008-03-13 03:57:00,205.31,205.335,205.285,205.29,302400000.0
2008-03-13 03:58:00,205.29,205.305,205.28,205.28,365500000.0
2008-03-13 03:59:00,205.28,205.365,205.28,205.36,244900000.0
2008-03-13 04:00:00,205.36,205.365,205.22,205.24,206000000.0
2008-03-13 04:01:00,205.235,205.285,205.075,205.09,277400000.0
2008-03-13 04:02:00,205.09,205.18,204.815,205.18,324500000.0
2008-03-13 04:03:00,205.18,205.3,205.08,205.3,207200000.0
2008-03-13 04:04:00,205.3,205.355,205.145,205.18,328100000.0
2008-03-13 04:05:00,205.18,205.285,205.11,205.285,212000000.0
2008-03-13 04:06:00,205.285,205.31,205.12,205.19,210400000.0
2008-03-13 04:07:00,205.19,205.23,205.145,205.195,392800000.0
2008-03-13 04:08:00,205.19,205.295,205.17,205.215,415200000.0
2008-03-13 04:09:00,205.215,205.24,205.165,205.175,391000000.0
2008-03-13 04:10:00,205.175,205.455,205.175,205.315,250200000.0
2008-03-13 04:11:00,205.315,205.335,205.25,205.29,264000000.0
2008-03-13 04:12:00,205.29,205.355,205.235,205.295,424000000.0
2008-03-13 04:13:00,205.295,205.295,205.205,205.245,447200000.0
2008-03-13 04:14:00,205.245,205.325,205.245,205.325,549600000.0
2008-03-13 04:15:00,205.325,205.345,205.29,205.31,568000000.0
2008-03-13 04:16:00,205.31,205.39,205.305,205.365,398400000.0
2008-03-13 04:17:00,205.365,205.405,205.365,205.375,605200000.0
2008-03-13 04:18:00,205.375,205.485,205.375,205.395,448800000.0
2008-03-13 04:19:00,205.39,205.395,205.305,205.345,531600000.0
2008-03-13 04:20:00,205.345,205.385,205.28,205.295,417200000.0
2008-03-13 04:21:00,205.295,205.315,205.235,205.235,479500000.0
2008-03-13 04:22:00,205.235,205.305,205.235,205.265,532000000.0
2008-03-13 04:23:00,205.265,205.32,205.265,205.3,251200000.0
2008-03-13 04:24:00,205.3,205.3,205.29,205.3,180000000.0
2008-03-13 04:25:00,205.3,205.3,205.27,205.27,177600000.0
2008-03-13 04:26:00,205.27,205.31,205.26,205.31,218400000.0
2008-03-13 04:27:00,205.31,205.34,205.295,205.34,502600000.0
2008-03-13 04:28:00,205.34,205.34,205.245,205.3,388400000.0
2008-03-13 04:29:00,205.3,205.31,205.21,205.21,279200000.0
2008-03-13 04:30:00,205.21,205.235,205.16,205.195,470000000.0
2008-03-13 04:31:00,205.195,205.235,205.195,205.215,678000000.0
2008-03-13 04:32:00,205.215,205.235,205.2,205.225,562200000.0
2008-03-13 04:33:00,205.225,205.245,205.185,205.245,678800000.0
2008-03-13 04:34:00,205.245,205.255,205.215,205.255,450400000.0
2008-03-13 04:35:00,205.255,205.285,205.235,205.285,502800000.0
2008-03-13 04:36:00,205.285,205.285,205.235,205.245,558600000.0
2008-03-13 04:37:00,205.245,205.265,205.235,205.245,689400000.0
2008-03-13 04:38:00,205.245,205.255,205.195,205.215,599800000.0
2008-03-13 04:39:00,205.215,205.295,205.215,205.265,580400000.0
2008-03-13 04:40:00,205.265,205.285,205.235,205.245,649200000.0
2008-03-13 04:41:00,205.245,205.265,205.235,205.235,696400000.0
2008-03-13 04:42:00,205.235,205.255,205.195,205.205,593600000.0
2008-03-13 04:43:00,205.205,205.245,205.205,205.215,764200000.0
2008-03-13 04:44:00,205.215,205.255,205.215,205.245,622000000.0
2008-03-13 04:45:00,205.245,205.265,205.175,205.185,577600000.0
2008-03-13 04:46:00,205.185,205.185,205.08,205.105,506500000.0
2008-03-13 04:47:00,205.105,205.195,205.095,205.155,540600000.0
2008-03-13 04:48:00,205.155,205.195,205.155,205.185,552400000.0
2008-03-13 04:49:00,205.185,205.185,205.155,205.155,606400000.0
2008-03-13 04:50:00,205.155,205.335,205.14,205.335,394000000.0
2008-03-13 04:51:00,205.335,205.38,205.3,205.365,387600000.0
2008-03-13 04:52:00,205.365,205.365,205.235,205.295,521600000.0
2008-03-13 04:53:00,205.295,205.335,205.265,205.305,528900000.0
2008-03-13 04:54:00,205.305,205.335,205.265,205.275,555200000.0
2008-03-13 04:55:00,205.275,205.365,205.245,205.325,572400000.0
2008-03-13 04:56:00,205.325,205.335,205.26,205.275,537800000.0
2008-03-13 04:57:00,205.275,205.295,205.235,205.255,499000000.0
2008-03-13 04:58:00,205.235,205.245,205.195,205.205,443000000.0
2008-03-13 04:59:00,205.205,205.215,205.175,205.175,572400000.0
2008-03-13 05:00:00,205.175,205.195,205.145,205.165,574400000.0
2008-03-13 05:01:00,205.165,205.235,205.135,205.205,564000000.0
2008-03-13 05:02:00,205.205,205.205,205.145,205.155,520600000.0
2008-03-13 05:03:00,205.155,205.18,205.125,205.135,544000000.0
2008-03-13 05:04:00,205.135,205.135,205.015,205.035,478000000.0
2008-03-13 05:05:00,205.035,205.09,205.0,205.01,288200000.0
2008-03-13 05:06:00,205.01,205.13,204.99,205.065,450200000.0
2008-03-13 05:07:00,205.065,205.075,205.015,205.025,524000000.0
2008-03-13 05:08:00,205.025,205.065,204.96,204.965,374800000.0
2008-03-13 05:09:00,204.965,204.985,204.765,204.865,456800000.0
2008-03-13 05:10:00,204.875,204.905,204.585,204.585,397750000.0
2008-03-13 05:11:00,204.585,204.785,204.58,204.73,512400000.0
2008-03-13 05:12:00,204.73,204.74,204.585,204.665,338300000.0
2008-03-13 05:13:00,204.665,204.695,204.525,204.545,472800000.0
2008-03-13 05:14:00,204.545,204.605,204.455,204.585,467600000.0
2008-03-13 05:15:00,204.595,204.715,204.575,204.615,533200000.0
2008-03-13 05:16:00,204.615,204.625,204.555,204.565,564000000.0
2008-03-13 05:17:00,204.565,204.615,204.52,204.605,378600000.0
2008-03-13 05:18:00,204.605,204.605,204.28,204.445,500100000.0
2008-03-13 05:19:00,204.435,204.445,204.255,204.365,531700000.0
2008-03-13 05:20:00,204.375,204.475,204.285,204.385,545800000.0
2008-03-13 05:21:00,204.385,204.415,204.255,204.355,514200000.0
2008-03-13 05:22:00,204.345,204.495,204.325,204.385,524000000.0
2008-03-13 05:23:00,204.385,204.385,204.225,204.325,522400000.0
2008-03-13 05:24:00,204.345,204.385,204.335,204.365,531800000.0
2008-03-13 05:25:00,204.365,204.365,204.085,204.125,396100000.0
2008-03-13 05:26:00,204.125,204.195,203.765,203.825,199400000.0
2008-03-13 05:27:00,203.845,203.975,203.785,203.905,152100000.0
2008-03-13 05:28:00,203.905,203.925,203.625,203.655,268300000.0
2008-03-13 05:29:00,203.655,203.805,203.555,203.74,268600000.0
2008-03-13 05:30:00,203.74,204.06,203.74,203.86,192700000.0
2008-03-13 05:31:00,203.865,204.03,203.86,204.02,222100000.0
2008-03-13 05:32:00,204.02,204.02,203.895,203.935,409200000.0
2008-03-13 05:33:00,203.925,204.05,203.9,203.915,197400000.0
2008-03-13 05:34:00,203.905,204.03,203.89,204.015,181100000.0
2008-03-13 05:35:00,204.02,204.06,203.85,203.89,181600000.0
2008-03-13 05:36:00,203.89,204.065,203.86,204.02,176000000.0
2008-03-13 05:37:00,204.02,204.095,203.97,204.0,184800000.0
2008-03-13 05:38:00,204.01,204.27,204.0,204.13,173600000.0
2008-03-13 05:39:00,204.13,204.13,203.92,203.93,186100000.0
2008-03-13 05:40:00,203.945,203.97,203.745,203.75,173600000.0
2008-03-13 05:41:00,203.76,203.955,203.76,203.84,192300000.0
2008-03-13 05:42:00,203.84,203.98,203.84,203.935,183800000.0
2008-03-13 05:43:00,203.95,203.96,203.87,203.96,186800000.0
2008-03-13 05:44:00,203.96,204.0,203.94,203.965,179800000.0
2008-03-13 05:45:00,203.965,204.115,203.945,204.115,226600000.0
2008-03-13 05:46:00,204.115,204.145,204.055,204.055,218400000.0
2008-03-13 05:47:00,204.04,204.06,203.94,204.0,180200000.0
2008-03-13 05:48:00,204.0,204.075,203.93,203.93,193700000.0
2008-03-13 05:49:00,203.93,204.1,203.93,204.1,181200000.0
2008-03-13 05:50:00,204.1,204.1,203.92,203.92,180600000.0
2008-03-13 05:51:00,203.92,203.975,203.88,203.925,187400000.0
2008-03-13 05:52:00,203.925,204.07,203.925,204.04,186400000.0
2008-03-13 05:53:00,204.05,204.09,204.02,204.075,176200000.0
2008-03-13 05:54:00,204.075,204.19,204.07,204.125,196000000.0
2008-03-13 05:55:00,204.125,204.28,204.125,204.16,214000000.0
2008-03-13 05:56:00,204.16,204.2,204.135,204.175,271600000.0
2008-03-13 05:57:00,204.175,204.195,204.04,204.04,179200000.0
2008-03-13 05:58:00,204.04,204.07,203.99,204.04,183800000.0
2008-03-13 05:59:00,204.04,204.07,204.0,204.07,184000000.0
2008-03-13 06:00:00,204.07,204.1,204.06,204.1,177600000.0
2008-03-13 06:01:00,204.1,204.16,204.1,204.13,181600000.0
2008-03-13 06:02:00,204.13,204.21,204.13,204.21,177600000.0
2008-03-13 06:03:00,204.21,204.21,204.14,204.14,180400000.0
2008-03-13 06:04:00,204.14,204.175,204.14,204.16,194400000.0
2008-03-13 06:05:00,204.16,204.18,204.1,204.11,186400000.0
2008-03-13 06:06:00,204.11,204.15,204.085,204.15,176800000.0
2008-03-13 06:07:00,204.15,204.16,204.14,204.16,176000000.0
2008-03-13 06:08:00,204.16,204.19,204.14,204.16,195600000.0
2008-03-13 06:09:00,204.16,204.225,204.16,204.21,192800000.0
2008-03-13 06:10:00,204.21,204.21,204.1,204.1,174400000.0
2008-03-13 06:11:00,204.1,204.1,204.065,204.07,178400000.0
2008-03-13 06:12:00,204.07,204.08,203.96,204.02,180000000.0
2008-03-13 06:13:00,204.02,204.02,203.88,203.91,196800000.0
2008-03-13 06:14:00,203.91,203.92,203.84,203.87,172200000.0
2008-03-13 06:15:00,203.855,203.88,203.81,203.86,171100000.0
2008-03-13 06:16:00,203.855,203.855,203.775,203.805,154400000.0
2008-03-13 06:17:00,203.805,203.85,203.79,203.81,180500000.0
2008-03-13 06:18:00,203.81,203.81,203.775,203.81,153200000.0
2008-03-13 06:19:00,203.855,203.89,203.8,203.85,326200000.0
2008-03-13 06:20:00,203.85,203.87,203.81,203.81,178400000.0
2008-03-13 06:21:00,203.81,203.82,203.77,203.81,183500000.0
2008-03-13 06:22:00,203.81,203.98,203.79,203.98,181700000.0
2008-03-13 06:23:00,203.99,203.99,203.94,203.94,177600000.0
2008-03-13 06:24:00,203.94,204.04,203.94,204.03,210400000.0
2008-03-13 06:25:00,204.03,204.085,203.995,203.995,229600000.0
2008-03-13 06:26:00,203.995,203.995,203.965,203.985,221000000.0
2008-03-13 06:27:00,203.985,203.995,203.965,203.985,184400000.0
2008-03-13 06:28:00,203.985,203.995,203.965,203.97,191600000.0
2008-03-13 06:29:00,203.97,204.015,203.97,204.0,223800000.0
2008-03-13 06:30:00,204.0,204.025,203.97,203.97,179200000.0
2008-03-13 06:31:00,203.965,204.075,203.96,204.045,166800000.0
2008-03-13 06:32:00,204.045,204.045,204.01,204.04,198700000.0
2008-03-13 06:33:00,204.04,204.055,204.025,204.03,307800000.0
2008-03-13 06:34:00,204.03,204.045,204.01,204.015,188600000.0
2008-03-13 06:35:00,204.02,204.05,203.93,203.93,247600000.0
2008-03-13 06:36:00,203.925,203.955,203.91,203.945,187600000.0
2008-03-13 06:37:00,203.945,203.965,203.93,203.93,170600000.0
2008-03-13 06:38:00,203.93,203.96,203.89,203.955,194000000.0
2008-03-13 06:39:00,203.955,203.97,203.94,203.94,176800000.0
2008-03-13 06:40:00,203.94,203.96,203.94,203.96,178400000.0
2008-03-13 06:41:00,203.96,203.98,203.94,203.94,180000000.0
2008-03-13 06:42:00,203.94,203.94,203.88,203.9,175200000.0
2008-03-13 06:43:00,203.9,203.975,203.86,203.975,177600000.0
2008-03-13 06:44:00,203.98,204.01,203.98,204.01,179200000.0
2008-03-13 06:45:00,204.01,204.04,204.01,204.02,180000000.0
2008-03-13 06:46:00,204.02,204.02,203.95,203.95,182200000.0
2008-03-13 06:47:00,203.95,203.95,203.91,203.92,178800000.0
2008-03-13 06:48:00,203.92,203.93,203.87,203.9,179000000.0
2008-03-13 06:49:00,203.9,203.91,203.895,203.9,166600000.0
2008-03-13 06:50:00,203.9,203.9,203.82,203.87,184600000.0
2008-03-13 06:51:00,203.87,203.87,203.84,203.865,168800000.0
2008-03-13 06:52:00,203.87,203.87,203.81,203.845,191000000.0
2008-03-13 06:53:00,203.85,203.865,203.8,203.8,164200000.0
2008-03-13 06:54:00,203.8,203.805,203.645,203.805,202500000.0
2008-03-13 06:55:00,203.795,203.795,203.59,203.62,189200000.0
2008-03-13 06:56:00,203.62,203.71,203.6,203.62,188800000.0
2008-03-13 06:57:00,203.63,203.63,203.5,203.535,187500000.0
2008-03-13 06:58:00,203.55,203.565,203.435,203.455,248300000.0
2008-03-13 06:59:00,203.455,203.56,203.365,203.505,194700000.0
2008-03-13 07:00:00,203.51,203.52,203.45,203.495,200800000.0
2008-03-13 07:01:00,203.495,203.495,203.365,203.365,210300000.0
2008-03-13 07:02:00,203.365,203.365,203.22,203.25,138500000.0
2008-03-13 07:03:00,203.25,203.275,203.13,203.16,166900000.0
2008-03-13 07:04:00,203.15,203.16,203.085,203.095,185200000.0
2008-03-13 07:05:00,203.085,203.205,203.08,203.205,180800000.0
2008-03-13 07:06:00,203.205,203.24,203.145,203.235,187200000.0
2008-03-13 07:07:00,203.235,203.365,203.225,203.245,191300000.0
2008-03-13 07:08:00,203.245,203.46,203.205,203.44,173200000.0
2008-03-13 07:09:00,203.44,203.48,203.27,203.315,181400000.0
2008-03-13 07:10:00,203.315,203.335,203.155,203.255,240600000.0
2008-03-13 07:11:00,203.255,203.28,203.215,203.265,226600000.0
2008-03-13 07:12:00,203.265,203.42,203.24,203.28,199800000.0
2008-03-13 07:13:00,203.28,203.295,203.24,203.26,196600000.0
2008-03-13 07:14:00,203.26,203.32,203.26,203.32,193000000.0
2008-03-13 07:15:00,203.32,203.35,203.32,203.35,182100000.0
2008-03-13 07:16:00,203.35,203.49,203.345,203.47,193600000.0
2008-03-13 07:17:00,203.47,203.495,203.45,203.45,197300000.0
2008-03-13 07:18:00,203.45,203.53,203.4,203.53,194400000.0
2008-03-13 07:19:00,203.53,203.86,203.53,203.575,183500000.0
2008-03-13 07:20:00,203.575,203.575,203.505,203.505,237400000.0
2008-03-13 07:21:00,203.505,203.64,203.485,203.63,257400000.0
2008-03-13 07:22:00,203.63,203.63,203.44,203.47,195200000.0
2008-03-13 07:23:00,203.47,203.495,203.435,203.495,209200000.0
2008-03-13 07:24:00,203.5,203.565,203.5,203.545,193200000.0
2008-03-13 07:25:00,203.555,203.575,203.515,203.535,336200000.0
2008-03-13 07:26:00,203.535,203.54,203.43,203.48,192600000.0
2008-03-13 07:27:00,203.48,203.495,203.445,203.49,186600000.0
2008-03-13 07:28:00,203.49,203.525,203.48,203.52,197800000.0
2008-03-13 07:29:00,203.505,203.535,203.48,203.51,198200000.0
2008-03-13 07:30:00,203.49,203.535,203.49,203.535,181500000.0
2008-03-13 07:31:00,203.53,203.53,203.455,203.465,499500000.0
2008-03-13 07:32:00,203.465,203.475,203.315,203.44,382000000.0
2008-03-13 07:33:00,203.44,203.44,203.315,203.315,298400000.0
2008-03-13 07:34:00,203.31,203.43,203.31,203.41,234400000.0
2008-03-13 07:35:00,203.41,203.485,203.41,203.485,205200000.0
2008-03-13 07:36:00,203.485,203.595,203.46,203.565,375000000.0
2008-03-13 07:37:00,203.565,203.615,203.525,203.6,392700000.0
2008-03-13 07:38:00,203.6,203.605,203.51,203.51,193200000.0
2008-03-13 07:39:00,203.51,203.555,203.485,203.485,193200000.0
2008-03-13 07:40:00,203.485,203.535,203.485,203.49,182200000.0
2008-03-13 07:41:00,203.49,203.515,203.475,203.48,210600000.0
2008-03-13 07:42:00,203.48,203.515,203.45,203.48,236800000.0
2008-03-13 07:43:00,203.48,203.495,203.435,203.445,190000000.0
2008-03-13 07:44:00,203.445,203.445,203.315,203.36,207600000.0
2008-03-13 07:45:00,203.36,203.395,203.355,203.395,188100000.0
2008-03-13 07:46:00,203.395,203.515,203.39,203.515,211800000.0
2008-03-13 07:47:00,203.515,203.515,203.405,203.46,203200000.0
2008-03-13 07:48:00,203.46,203.51,203.44,203.5,222400000.0
2008-03-13 07:49:00,203.535,203.535,203.42,203.425,208100000.0
2008-03-13 07:50:00,203.425,203.505,203.425,203.505,210800000.0
2008-03-13 07:51:00,203.505,203.535,203.505,203.515,368200000.0
2008-03-13 07:52:00,203.51,203.51,203.45,203.46,358000000.0
2008-03-13 07:53:00,203.46,203.47,203.45,203.45,176200000.0
2008-03-13 07:54:00,203.45,203.45,203.45,203.45,181600000.0
2008-03-13 07:55:00,203.45,203.48,203.44,203.46,214000000.0
2008-03-13 07:56:00,203.46,203.46,203.24,203.245,188900000.0
2008-03-13 07:57:00,203.245,203.28,203.19,203.265,197200000.0
2008-03-13 07:58:00,203.265,203.375,203.265,203.365,318600000.0
2008-03-13 07:59:00,203.375,203.515,203.355,203.485,202800000.0
2008-03-13 08:00:00,203.485,203.515,203.33,203.35,192300000.0
2008-03-13 08:01:00,203.35,203.385,203.33,203.355,205200000.0
2008-03-13 08:02:00,203.355,203.39,203.35,203.365,181400000.0
2008-03-13 08:03:00,203.365,203.405,203.36,203.375,186600000.0
2008-03-13 08:04:00,203.375,203.425,203.36,203.38,189200000.0
2008-03-13 08:05:00,203.38,203.38,203.35,203.36,182800000.0
2008-03-13 08:06:00,203.36,203.37,203.345,203.35,181400000.0
2008-03-13 08:07:00,203.35,203.37,203.24,203.315,206600000.0
2008-03-13 08:08:00,203.315,203.33,203.25,203.25,194200000.0
2008-03-13 08:09:00,203.25,203.32,203.25,203.28,186600000.0
2008-03-13 08:10:00,203.28,203.35,203.28,203.35,178400000.0
2008-03-13 08:11:00,203.35,203.35,203.21,203.23,182400000.0
2008-03-13 08:12:00,203.23,203.23,203.11,203.11,174400000.0
2008-03-13 08:13:00,203.095,203.165,203.04,203.16,180400000.0
2008-03-13 08:14:00,203.17,203.21,203.13,203.16,183000000.0
2008-03-13 08:15:00,203.16,203.17,203.13,203.17,219200000.0
2008-03-13 08:16:00,203.17,203.21,203.17,203.195,242400000.0
2008-03-13 08:17:00,203.195,203.3,203.185,203.3,320400000.0
2008-03-13 08:18:00,203.3,203.3,203.185,203.215,490900000.0
2008-03-13 08:19:00,203.215,203.265,203.195,203.24,274600000.0
2008-03-13 08:20:00,203.225,203.27,203.21,203.225,245200000.0
2008-03-13 08:21:00,203.225,203.225,203.11,203.15,202200000.0
2008-03-13 08:22:00,203.15,203.25,203.13,203.21,176000000.0
2008-03-13 08:23:00,203.21,203.21,203.13,203.16,201100000.0
2008-03-13 08:24:00,203.16,203.23,203.15,203.23,184200000.0
2008-03-13 08:25:00,203.22,203.24,203.17,203.19,193100000.0
2008-03-13 08:26:00,203.19,203.19,203.055,203.055,148300000.0
2008-03-13 08:27:00,203.055,203.165,203.055,203.12,256100000.0
2008-03-13 08:28:00,203.12,203.12,203.02,203.025,200400000.0
2008-03-13 08:29:00,203.025,203.055,202.985,203.02,113700000.0
2008-03-13 08:30:00,203.02,203.105,203.02,203.105,150300000.0
2008-03-13 08:31:00,203.105,203.13,203.05,203.06,164700000.0
2008-03-13 08:32:00,203.06,203.1,203.06,203.1,166500000.0
2008-03-13 08:33:00,203.1,203.195,203.085,203.085,176900000.0
2008-03-13 08:34:00,203.085,203.165,203.08,203.095,206400000.0
2008-03-13 08:35:00,203.095,203.195,203.095,203.19,206900000.0
2008-03-13 08:36:00,203.19,203.19,203.12,203.14,197400000.0
2008-03-13 08:37:00,203.14,203.145,203.045,203.085,164600000.0
2008-03-13 08:38:00,203.085,203.105,203.06,203.105,141000000.0
2008-03-13 08:39:00,203.105,203.105,203.07,203.1,142000000.0
2008-03-13 08:40:00,203.1,203.12,203.065,203.1,168700000.0
2008-03-13 08:41:00,203.1,203.19,203.1,203.135,168100000.0
2008-03-13 08:42:00,203.135,203.205,203.125,203.195,168300000.0
2008-03-13 08:43:00,203.195,203.285,203.185,203.27,205800000.0
2008-03-13 08:44:00,203.275,203.285,203.19,203.23,185900000.0
2008-03-13 08:45:00,203.21,203.27,203.175,203.2,236500000.0
2008-03-13 08:46:00,203.205,203.245,203.16,203.175,243800000.0
2008-03-13 08:47:00,203.175,203.27,203.175,203.2,265400000.0
2008-03-13 08:48:00,203.2,203.255,203.12,203.13,195000000.0
2008-03-13 08:49:00,203.13,203.21,203.115,203.175,140000000.0
2008-03-13 08:50:00,203.175,203.235,203.165,203.22,111700000.0
2008-03-13 08:51:00,203.235,203.29,203.19,203.25,135200000.0
2008-03-13 08:52:00,203.245,203.285,203.21,203.275,150300000.0
2008-03-13 08:53:00,203.285,203.37,203.265,203.34,119600000.0
2008-03-13 08:54:00,203.33,203.345,203.23,203.27,171500000.0
2008-03-13 08:55:00,203.27,203.38,203.26,203.38,116500000.0
2008-03-13 08:56:00,203.365,203.47,203.31,203.46,129600000.0
2008-03-13 08:57:00,203.46,203.505,203.415,203.44,173400000.0
2008-03-13 08:58:00,203.44,203.53,203.34,203.525,115000000.0
2008-03-13 08:59:00,203.535,203.605,203.48,203.54,189500000.0
2008-03-13 09:00:00,203.54,203.55,203.425,203.46,292300000.0
2008-03-13 09:01:00,203.46,203.47,203.36,203.45,376400000.0
2008-03-13 09:02:00,203.45,203.625,203.45,203.6,194300000.0
2008-03-13 09:03:00,203.6,203.715,203.51,203.61,165300000.0
2008-03-13 09:04:00,203.63,203.82,203.62,203.81,161500000.0
2008-03-13 09:05:00,203.81,203.845,203.785,203.785,173000000.0
2008-03-13 09:06:00,203.785,203.85,203.765,203.815,155800000.0
2008-03-13 09:07:00,203.815,203.845,203.795,203.83,235500000.0
2008-03-13 09:08:00,203.84,203.98,203.82,203.955,155500000.0
2008-03-13 09:09:00,203.955,204.005,203.87,203.91,162500000.0
2008-03-13 09:10:00,203.91,203.91,203.825,203.83,189000000.0
2008-03-13 09:11:00,203.83,203.85,203.77,203.77,199300000.0
2008-03-13 09:12:00,203.77,203.775,203.605,203.69,193300000.0
2008-03-13 09:13:00,203.69,203.81,203.67,203.67,191000000.0
2008-03-13 09:14:00,203.67,203.79,203.67,203.745,210000000.0
2008-03-13 09:15:00,203.745,203.78,203.715,203.715,227500000.0
2008-03-13 09:16:00,203.715,203.76,203.69,203.7,234700000.0
2008-03-13 09:17:00,203.705,203.77,203.605,203.66,202400000.0
2008-03-13 09:18:00,203.66,203.76,203.62,203.635,161400000.0
2008-03-13 09:19:00,203.635,203.755,203.615,203.7,157600000.0
2008-03-13 09:20:00,203.7,203.77,203.645,203.72,209200000.0
2008-03-13 09:21:00,203.72,203.85,203.72,203.75,186900000.0
2008-03-13 09:22:00,203.75,203.84,203.735,203.815,194000000.0
2008-03-13 09:23:00,203.815,203.88,203.76,203.76,207400000.0
2008-03-13 09:24:00,203.78,203.815,203.72,203.735,209500000.0
2008-03-13 09:25:00,203.74,203.785,203.63,203.65,152600000.0
2008-03-13 09:26:00,203.65,203.69,203.55,203.59,168500000.0
2008-03-13 09:27:00,203.59,203.73,203.585,203.72,183300000.0
2008-03-13 09:28:00,203.72,203.745,203.625,203.745,237500000.0
2008-03-13 09:29:00,203.75,203.795,203.675,203.775,145100000.0
2008-03-13 09:30:00,203.775,203.81,203.765,203.785,187400000.0
2008-03-13 09:31:00,203.79,203.815,203.74,203.78,175400000.0
2008-03-13 09:32:00,203.78,203.785,203.715,203.77,217800000.0
2008-03-13 09:33:00,203.77,203.89,203.76,203.795,166800000.0
2008-03-13 09:34:00,203.815,203.92,203.805,203.89,173200000.0
2008-03-13 09:35:00,203.89,203.95,203.89,203.93,224400000.0
2008-03-13 09:36:00,203.93,204.04,203.92,204.0,178200000.0
2008-03-13 09:37:00,204.0,204.02,203.89,203.89,199000000.0
2008-03-13 09:38:00,203.89,203.975,203.855,203.86,175400000.0
2008-03-13 09:39:00,203.86,203.995,203.82,203.905,175600000.0
2008-03-13 09:40:00,203.91,203.97,203.82,203.935,202600000.0
2008-03-13 09:41:00,203.94,203.96,203.89,203.89,153100000.0
2008-03-13 09:42:00,203.89,203.9,203.85,203.855,158300000.0
2008-03-13 09:43:00,203.855,203.955,203.825,203.95,270600000.0
2008-03-13 09:44:00,203.95,204.005,203.87,204.0,188600000.0
2008-03-13 09:45:00,204.005,204.02,203.9,203.92,202800000.0
2008-03-13 09:46:00,203.92,203.92,203.81,203.83,194200000.0
2008-03-13 09:47:00,203.84,203.85,203.745,203.745,191300000.0
2008-03-13 09:48:00,203.745,203.8,203.675,203.75,286900000.0
2008-03-13 09:49:00,203.745,203.785,203.58,203.6,236600000.0
2008-03-13 09:50:00,203.6,203.66,203.55,203.585,194600000.0
2008-03-13 09:51:00,203.585,203.605,203.49,203.49,176400000.0
2008-03-13 09:52:00,203.49,203.585,203.49,203.57,191600000.0
2008-03-13 09:53:00,203.565,203.615,203.515,203.585,166200000.0
2008-03-13 09:54:00,203.585,203.59,203.51,203.545,178200000.0
2008-03-13 09:55:00,203.555,203.59,203.53,203.56,182000000.0
2008-03-13 09:56:00,203.56,203.6,203.44,203.455,186000000.0
2008-03-13 09:57:00,203.445,203.535,203.4,203.5,201600000.0
2008-03-13 09:58:00,203.505,203.545,203.44,203.53,178600000.0
2008-03-13 09:59:00,203.515,203.61,203.45,203.565,192600000.0
2008-03-13 10:00:00,203.57,203.585,203.54,203.575,177600000.0
2008-03-13 10:01:00,203.575,203.62,203.41,203.47,185200000.0
2008-03-13 10:02:00,203.485,203.6,203.42,203.45,178600000.0
2008-03-13 10:03:00,203.465,203.505,203.295,203.4,184000000.0
2008-03-13 10:04:00,203.39,203.51,203.375,203.475,163900000.0
2008-03-13 10:05:00,203.475,203.51,203.405,203.44,181600000.0
2008-03-13 10:06:00,203.44,203.44,203.23,203.25,211400000.0
2008-03-13 10:07:00,203.25,203.29,203.21,203.25,187800000.0
2008-03-13 10:08:00,203.24,203.32,203.22,203.31,177400000.0
2008-03-13 10:09:00,203.31,203.31,203.22,203.265,177400000.0
2008-03-13 10:10:00,203.265,203.285,203.23,203.25,169400000.0
2008-03-13 10:11:00,203.25,203.255,203.195,203.235,180400000.0
2008-03-13 10:12:00,203.24,203.28,203.21,203.25,171200000.0
2008-03-13 10:13:00,203.25,203.315,203.215,203.29,160700000.0
2008-03-13 10:14:00,203.29,203.34,203.28,203.315,187600000.0
2008-03-13 10:15:00,203.315,203.34,203.29,203.31,229600000.0
2008-03-13 10:16:00,203.31,203.37,203.31,203.36,231200000.0
2008-03-13 10:17:00,203.36,203.445,203.355,203.41,156500000.0
2008-03-13 10:18:00,203.41,203.41,203.3,203.34,252300000.0
2008-03-13 10:19:00,203.34,203.38,203.29,203.33,179200000.0
2008-03-13 10:20:00,203.33,203.33,203.26,203.31,169200000.0
2008-03-13 10:21:00,203.31,203.31,203.23,203.27,172600000.0
2008-03-13 10:22:00,203.27,203.34,203.24,203.32,206200000.0
2008-03-13 10:23:00,203.32,203.325,203.28,203.28,189800000.0
2008-03-13 10:24:00,203.28,203.39,203.26,203.365,214000000.0
2008-03-13 10:25:00,203.365,203.44,203.35,203.38,195400000.0
2008-03-13 10:26:00,203.38,203.42,203.345,203.355,180600000.0
2008-03-13 10:27:00,203.35,203.395,203.33,203.355,200400000.0
2008-03-13 10:28:00,203.355,203.425,203.34,203.39,183200000.0
2008-03-13 10:29:00,203.39,203.41,203.36,203.375,190600000.0
2008-03-13 10:30:00,203.375,203.48,203.375,203.45,195400000.0
2008-03-13 10:31:00,203.45,203.49,203.4,203.42,172600000.0
2008-03-13 10:32:00,203.42,203.45,203.335,203.335,195000000.0
2008-03-13 10:33:00,203.305,203.335,203.105,203.23,182900000.0
2008-03-13 10:34:00,203.23,203.27,203.155,203.245,167400000.0
2008-03-13 10:35:00,203.265,203.28,203.125,203.245,187000000.0
2008-03-13 10:36:00,203.235,203.28,203.075,203.28,204500000.0
2008-03-13 10:37:00,203.265,203.43,203.22,203.385,212800000.0
2008-03-13 10:38:00,203.385,203.61,203.37,203.61,204400000.0
2008-03-13 10:39:00,203.615,203.905,203.615,203.75,205900000.0
2008-03-13 10:40:00,203.75,203.755,203.645,203.74,218800000.0
2008-03-13 10:41:00,203.75,203.79,203.65,203.765,246400000.0
2008-03-13 10:42:00,203.765,203.97,203.75,203.79,194700000.0
2008-03-13 10:43:00,203.79,203.925,203.785,203.895,196200000.0
2008-03-13 10:44:00,203.895,203.925,203.79,203.8,180200000.0
2008-03-13 10:45:00,203.8,203.84,203.725,203.78,166000000.0
2008-03-13 10:46:00,203.78,203.83,203.74,203.755,153400000.0
2008-03-13 10:47:00,203.755,203.77,203.65,203.66,193200000.0
2008-03-13 10:48:00,203.66,203.67,203.475,203.54,175400000.0
2008-03-13 10:49:00,203.54,203.62,203.54,203.62,230400000.0
2008-03-13 10:50:00,203.62,203.635,203.57,203.575,258800000.0
2008-03-13 10:51:00,203.575,203.67,203.575,203.67,228600000.0
2008-03-13 10:52:00,203.67,203.69,203.605,203.635,233600000.0
2008-03-13 10:53:00,203.635,203.67,203.62,203.64,221600000.0
2008-03-13 10:54:00,203.64,203.66,203.61,203.645,240000000.0
2008-03-13 10:55:00,203.65,203.65,203.56,203.615,193900000.0
2008-03-13 10:56:00,203.63,203.63,203.57,203.58,187600000.0
2008-03-13 10:57:00,203.58,203.6,203.485,203.52,200200000.0
2008-03-13 10:58:00,203.52,203.58,203.47,203.47,197400000.0
2008-03-13 10:59:00,203.435,203.54,203.41,203.5,217600000.0
2008-03-13 11:00:00,203.5,203.51,203.405,203.46,211800000.0
2008-03-13 11:01:00,203.46,203.52,203.31,203.395,190000000.0
2008-03-13 11:02:00,203.39,203.44,203.35,203.41,178800000.0
2008-03-13 11:03:00,203.41,203.505,203.385,203.385,181900000.0
2008-03-13 11:04:00,203.385,203.455,203.385,203.43,189000000.0
2008-03-13 11:05:00,203.43,203.47,203.4,203.43,189200000.0
2008-03-13 11:06:00,203.43,203.495,203.43,203.45,182400000.0
2008-03-13 11:07:00,203.44,203.64,203.43,203.57,180200000.0
2008-03-13 11:08:00,203.565,203.745,203.55,203.73,188700000.0
2008-03-13 11:09:00,203.73,203.74,203.635,203.68,154200000.0
2008-03-13 11:10:00,203.67,203.87,203.67,203.835,222600000.0
2008-03-13 11:11:00,203.835,203.84,203.74,203.77,173100000.0
2008-03-13 11:12:00,203.77,203.785,203.675,203.69,160400000.0
2008-03-13 11:13:00,203.69,203.785,203.65,203.74,163200000.0
2008-03-13 11:14:00,203.74,203.775,203.695,203.745,176600000.0
2008-03-13 11:15:00,203.75,203.8,203.695,203.71,186200000.0
2008-03-13 11:16:00,203.71,203.775,203.695,203.745,185400000.0
2008-03-13 11:17:00,203.735,203.79,203.73,203.73,180400000.0
2008-03-13 11:18:00,203.73,203.9,203.73,203.88,183400000.0
2008-03-13 11:19:00,203.88,203.9,203.79,203.835,189800000.0
2008-03-13 11:20:00,203.84,203.86,203.81,203.825,202400000.0
2008-03-13 11:21:00,203.825,203.89,203.81,203.87,200400000.0
2008-03-13 11:22:00,203.87,203.99,203.87,203.99,182800000.0
2008-03-13 11:23:00,203.99,203.99,203.925,203.95,180600000.0
2008-03-13 11:24:00,203.95,203.955,203.905,203.92,179200000.0
2008-03-13 11:25:00,203.92,203.98,203.9,203.93,183200000.0
2008-03-13 11:26:00,203.93,203.96,203.86,203.935,197400000.0
2008-03-13 11:27:00,203.935,203.985,203.88,203.89,184600000.0
2008-03-13 11:28:00,203.9,203.9,203.86,203.87,183000000.0
2008-03-13 11:29:00,203.87,203.875,203.81,203.865,207200000.0
2008-03-13 11:30:00,203.865,203.925,203.86,203.92,187000000.0
2008-03-13 11:31:00,203.92,203.955,203.9,203.935,122500000.0
2008-03-13 11:32:00,203.935,204.1,203.935,204.05,204400000.0
2008-03-13 11:33:00,204.05,204.075,204.03,204.04,203000000.0
2008-03-13 11:34:00,204.04,204.11,204.04,204.05,187000000.0
2008-03-13 11:35:00,204.05,204.135,204.05,204.09,202400000.0
2008-03-13 11:36:00,204.09,204.1,204.025,204.09,281000000.0
2008-03-13 11:37:00,204.09,204.09,203.955,204.08,204000000.0
2008-03-13 11:38:00,204.08,204.09,204.02,204.03,196200000.0
2008-03-13 11:39:00,204.03,204.11,204.015,204.07,201200000.0
2008-03-13 11:40:00,204.09,204.23,204.07,204.22,175800000.0
2008-03-13 11:41:00,204.22,204.25,204.12,204.15,197800000.0
2008-03-13 11:42:00,204.15,204.355,204.135,204.19,201800000.0
2008-03-13 11:43:00,204.19,204.3,204.18,204.24,187000000.0
2008-03-13 11:44:00,204.24,204.27,204.22,204.24,181200000.0
2008-03-13 11:45:00,204.24,204.27,204.15,204.26,210200000.0
2008-03-13 11:46:00,204.24,204.275,204.205,204.26,191100000.0
2008-03-13 11:47:00,204.26,204.31,204.26,204.27,202400000.0
2008-03-13 11:48:00,204.27,204.35,204.27,204.32,232800000.0
2008-03-13 11:49:00,204.32,204.51,204.295,204.41,313300000.0
2008-03-13 11:50:00,204.41,204.46,204.37,204.42,236600000.0
2008-03-13 11:51:00,204.415,204.43,204.28,204.31,216500000.0
2008-03-13 11:52:00,204.31,204.33,204.22,204.24,238900000.0
2008-03-13 11:53:00,204.24,204.24,204.115,204.165,202600000.0
2008-03-13 11:54:00,204.165,204.21,204.08,204.11,198800000.0
2008-03-13 11:55:00,204.15,204.23,204.11,204.15,184000000.0
2008-03-13 11:56:00,204.155,204.24,204.11,204.21,195600000.0
2008-03-13 11:57:00,204.21,204.24,204.2,204.23,182400000.0
2008-03-13 11:58:00,204.23,204.32,204.22,204.31,178800000.0
2008-03-13 11:59:00,204.31,204.31,204.22,204.24,182000000.0
2008-03-13 12:00:00,204.24,204.29,204.22,204.27,228400000.0
2008-03-13 12:01:00,204.27,204.36,204.24,204.31,197000000.0
2008-03-13 12:02:00,204.31,204.33,204.22,204.24,178700000.0
2008-03-13 12:03:00,204.24,204.26,204.22,204.26,177600000.0
2008-03-13 12:04:00,204.26,204.275,204.11,204.135,196600000.0
2008-03-13 12:05:00,204.135,204.15,204.005,204.04,183200000.0
2008-03-13 12:06:00,204.04,204.05,204.015,204.025,238600000.0
2008-03-13 12:07:00,204.025,204.09,204.02,204.07,216900000.0
2008-03-13 12:08:00,204.07,204.16,204.07,204.16,183600000.0
2008-03-13 12:09:00,204.16,204.17,204.13,204.14,233000000.0
2008-03-13 12:10:00,204.14,204.14,204.085,204.14,198600000.0
2008-03-13 12:11:00,204.14,204.15,204.1,204.1,200800000.0
2008-03-13 12:12:00,204.1,204.12,204.0,204.0,210100000.0
2008-03-13 12:13:00,204.0,204.0,203.94,203.94,213900000.0
2008-03-13 12:14:00,203.94,204.01,203.9,203.98,187900000.0
2008-03-13 12:15:00,203.965,203.98,203.96,203.97,196000000.0
2008-03-13 12:16:00,203.97,204.03,203.925,203.925,210000000.0
2008-03-13 12:17:00,203.93,204.01,203.93,204.01,211400000.0
2008-03-13 12:18:00,204.01,204.05,203.99,204.025,191600000.0
2008-03-13 12:19:00,204.025,204.085,204.0,204.08,200000000.0
2008-03-13 12:20:00,204.08,204.08,203.995,204.06,219600000.0
2008-03-13 12:21:00,204.06,204.09,204.05,204.06,199800000.0
2008-03-13 12:22:00,204.06,204.06,204.04,204.04,201800000.0
2008-03-13 12:23:00,204.04,204.04,203.99,204.0,214400000.0
2008-03-13 12:24:00,204.0,204.05,203.95,203.99,186500000.0
2008-03-13 12:25:00,203.99,204.03,203.98,203.99,165400000.0
2008-03-13 12:26:00,203.99,204.05,203.99,204.005,175000000.0
2008-03-13 12:27:00,204.005,204.025,204.0,204.005,168400000.0
2008-03-13 12:28:00,204.005,204.05,204.005,204.025,229200000.0
2008-03-13 12:29:00,204.025,204.06,204.0,204.04,186600000.0
2008-03-13 12:30:00,204.04,204.075,204.03,204.065,269800000.0
2008-03-13 12:31:00,204.075,204.13,204.065,204.11,206200000.0
2008-03-13 12:32:00,204.11,204.17,204.08,204.12,236500000.0
2008-03-13 12:33:00,204.12,204.19,204.11,204.16,213800000.0
2008-03-13 12:34:00,204.16,204.22,204.16,204.21,232100000.0
2008-03-13 12:35:00,204.21,204.215,204.16,204.18,181100000.0
2008-03-13 12:36:00,204.18,204.255,204.17,204.25,200600000.0
2008-03-13 12:37:00,204.26,204.26,204.19,204.195,241400000.0
2008-03-13 12:38:00,204.195,204.31,204.195,204.26,259800000.0
2008-03-13 12:39:00,204.26,204.29,204.21,204.22,180700000.0
2008-03-13 12:40:00,204.24,204.31,204.24,204.24,192400000.0
2008-03-13 12:41:00,204.24,204.28,204.205,204.27,198800000.0
2008-03-13 12:42:00,204.27,204.39,204.24,204.31,168600000.0
2008-03-13 12:43:00,204.31,204.44,204.31,204.38,182100000.0
2008-03-13 12:44:00,204.38,204.38,204.245,204.275,178200000.0
2008-03-13 12:45:00,204.275,204.29,204.26,204.26,208200000.0
2008-03-13 12:46:00,204.265,204.29,204.25,204.25,226800000.0
2008-03-13 12:47:00,204.25,204.34,204.24,204.255,212000000.0
2008-03-13 12:48:00,204.26,204.285,204.24,204.285,226200000.0
2008-03-13 12:49:00,204.285,204.285,204.235,204.25,205300000.0
2008-03-13 12:50:00,204.25,204.28,204.13,204.19,197800000.0
2008-03-13 12:51:00,204.19,204.19,204.11,204.11,189700000.0
2008-03-13 12:52:00,204.11,204.115,204.05,204.095,205900000.0
2008-03-13 12:53:00,204.095,204.095,203.955,204.01,261100000.0
2008-03-13 12:54:00,204.04,204.21,204.04,204.15,215600000.0
2008-03-13 12:55:00,204.15,204.325,204.11,204.26,219000000.0
2008-03-13 12:56:00,204.26,204.39,204.245,204.265,233700000.0
2008-03-13 12:57:00,204.28,204.34,204.26,204.315,305600000.0
2008-03-13 12:58:00,204.315,204.33,204.23,204.23,208400000.0
2008-03-13 12:59:00,204.23,204.39,204.23,204.31,183200000.0
2008-03-13 13:00:00,204.28,204.32,204.24,204.24,212600000.0
2008-03-13 13:01:00,204.245,204.28,204.23,204.24,218800000.0
2008-03-13 13:02:00,204.24,204.26,204.19,204.19,201800000.0
2008-03-13 13:03:00,204.19,204.23,204.09,204.12,222900000.0
2008-03-13 13:04:00,204.12,204.15,204.07,204.08,187400000.0
2008-03-13 13:05:00,204.08,204.115,204.06,204.11,166200000.0
2008-03-13 13:06:00,204.105,204.165,204.08,204.14,170800000.0
2008-03-13 13:07:00,204.13,204.16,204.12,204.145,207800000.0
2008-03-13 13:08:00,204.145,204.15,204.135,204.14,232000000.0
2008-03-13 13:09:00,204.14,204.16,204.125,204.15,197600000.0
2008-03-13 13:10:00,204.15,204.15,204.08,204.1,200000000.0
2008-03-13 13:11:00,204.1,204.1,204.045,204.075,155400000.0
2008-03-13 13:12:00,204.07,204.1,204.07,204.07,164800000.0
2008-03-13 13:13:00,204.07,204.12,204.04,204.085,204800000.0
2008-03-13 13:14:00,204.075,204.085,204.01,204.01,191000000.0
2008-03-13 13:15:00,204.01,204.02,203.96,204.02,180000000.0
2008-03-13 13:16:00,204.02,204.02,203.94,203.96,200000000.0
2008-03-13 13:17:00,203.96,204.01,203.95,204.01,190200000.0
2008-03-13 13:18:00,204.02,204.06,204.02,204.03,190400000.0
2008-03-13 13:19:00,204.03,204.2,204.03,204.2,158000000.0
2008-03-13 13:20:00,204.22,204.27,204.2,204.26,177200000.0
2008-03-13 13:21:00,204.26,204.28,204.13,204.14,184800000.0
2008-03-13 13:22:00,204.14,204.21,204.1,204.14,207400000.0
2008-03-13 13:23:00,204.14,204.18,203.885,203.9,189200000.0
2008-03-13 13:24:00,203.91,204.01,203.91,204.01,201400000.0
2008-03-13 13:25:00,204.01,204.12,204.0,204.095,202400000.0
2008-03-13 13:26:00,204.095,204.16,204.065,204.065,165600000.0
2008-03-13 13:27:00,204.065,204.08,204.04,204.04,179800000.0
2008-03-13 13:28:00,204.04,204.11,204.005,204.07,185600000.0
2008-03-13 13:29:00,204.07,204.17,204.06,204.17,176500000.0
2008-03-13 13:30:00,204.165,204.175,204.04,204.08,214200000.0
2008-03-13 13:31:00,204.08,204.21,204.065,204.2,192800000.0
2008-03-13 13:32:00,204.2,204.2,204.16,204.17,207600000.0
2008-03-13 13:33:00,204.17,204.195,204.08,204.11,152300000.0
2008-03-13 13:34:00,204.11,204.11,204.07,204.1,179500000.0
2008-03-13 13:35:00,204.1,204.1,204.05,204.08,223600000.0
2008-03-13 13:36:00,204.08,204.1,204.08,204.1,189200000.0
2008-03-13 13:37:00,204.1,204.105,204.08,204.1,202600000.0
2008-03-13 13:38:00,204.1,204.185,204.1,204.15,188400000.0
2008-03-13 13:39:00,204.15,204.19,204.12,204.17,208400000.0
2008-03-13 13:40:00,204.17,204.255,204.165,204.2,184600000.0
2008-03-13 13:41:00,204.195,204.2,204.17,204.18,195000000.0
2008-03-13 13:42:00,204.18,204.235,204.17,204.235,216600000.0
2008-03-13 13:43:00,204.235,204.345,204.215,204.32,179000000.0
2008-03-13 13:44:00,204.32,204.32,204.21,204.235,210400000.0
2008-03-13 13:45:00,204.235,204.25,204.18,204.18,187600000.0
2008-03-13 13:46:00,204.18,204.24,204.17,204.24,220400000.0
2008-03-13 13:47:00,204.24,204.28,204.24,204.28,197600000.0
2008-03-13 13:48:00,204.28,204.35,204.25,204.32,199600000.0
2008-03-13 13:49:00,204.33,204.36,204.3,204.3,241200000.0
2008-03-13 13:50:00,204.3,204.32,204.26,204.27,342400000.0
2008-03-13 13:51:00,204.27,204.33,204.24,204.26,267900000.0
2008-03-13 13:52:00,204.26,204.3,204.245,204.245,218000000.0
2008-03-13 13:53:00,204.25,204.33,204.245,204.32,213600000.0
2008-03-13 13:54:00,204.32,204.32,204.28,204.28,196200000.0
2008-03-13 13:55:00,204.28,204.34,204.27,204.31,235800000.0
2008-03-13 13:56:00,204.315,204.33,204.24,204.26,214600000.0
2008-03-13 13:57:00,204.26,204.28,204.25,204.26,226200000.0
2008-03-13 13:58:00,204.26,204.28,204.23,204.28,215400000.0
2008-03-13 13:59:00,204.28,204.305,204.23,204.285,198000000.0
2008-03-13 14:00:00,204.285,204.32,204.265,204.275,170800000.0
2008-03-13 14:01:00,204.28,204.29,204.205,204.275,190800000.0
2008-03-13 14:02:00,204.275,204.28,204.225,204.25,198000000.0
2008-03-13 14:03:00,204.25,204.25,204.175,204.18,232100000.0
2008-03-13 14:04:00,204.175,204.21,204.17,204.18,212600000.0
2008-03-13 14:05:00,204.18,204.2,204.155,204.195,269200000.0
2008-03-13 14:06:00,204.195,204.23,204.195,204.215,164600000.0
2008-03-13 14:07:00,204.215,204.245,204.17,204.21,213400000.0
2008-03-13 14:08:00,204.21,204.36,204.19,204.325,181800000.0
2008-03-13 14:09:00,204.325,204.37,204.26,204.34,223200000.0
2008-03-13 14:10:00,204.34,204.36,204.3,204.32,295200000.0
2008-03-13 14:11:00,204.32,204.33,204.3,204.31,250200000.0
2008-03-13 14:12:00,204.305,204.34,204.3,204.33,228400000.0
2008-03-13 14:13:00,204.34,204.39,204.32,204.39,252600000.0
2008-03-13 14:14:00,204.39,204.39,204.355,204.36,218600000.0
2008-03-13 14:15:00,204.36,204.37,204.325,204.325,240400000.0
2008-03-13 14:16:00,204.325,204.325,204.28,204.32,251600000.0
2008-03-13 14:17:00,204.32,204.39,204.285,204.39,199400000.0
2008-03-13 14:18:00,204.38,204.56,204.38,204.56,209200000.0
2008-03-13 14:19:00,204.56,204.6,204.505,204.56,233500000.0
2008-03-13 14:20:00,204.56,204.57,204.48,204.48,244800000.0
2008-03-13 14:21:00,204.475,204.55,204.41,204.5,220400000.0
2008-03-13 14:22:00,204.5,204.55,204.47,204.53,223400000.0
2008-03-13 14:23:00,204.53,204.53,204.47,204.52,221600000.0
2008-03-13 14:24:00,204.52,204.52,204.305,204.34,202500000.0
2008-03-13 14:25:00,204.34,204.425,204.325,204.42,223000000.0
2008-03-13 14:26:00,204.42,204.47,204.4,204.45,186800000.0
2008-03-13 14:27:00,204.45,204.49,204.39,204.44,211000000.0
2008-03-13 14:28:00,204.44,204.49,204.41,204.49,182500000.0
2008-03-13 14:29:00,204.48,204.565,204.43,204.465,170300000.0
2008-03-13 14:30:00,204.47,204.47,204.07,204.15,241800000.0
2008-03-13 14:31:00,204.15,204.205,203.98,204.195,175400000.0
2008-03-13 14:32:00,204.205,204.335,204.205,204.24,146600000.0
2008-03-13 14:33:00,204.24,204.385,204.2,204.3,196700000.0
2008-03-13 14:34:00,204.3,204.54,204.3,204.5,219000000.0
2008-03-13 14:35:00,204.49,204.58,204.48,204.55,203400000.0
2008-03-13 14:36:00,204.54,204.57,204.52,204.53,200900000.0
2008-03-13 14:37:00,204.53,204.63,204.52,204.58,231400000.0
2008-03-13 14:38:00,204.58,204.78,204.485,204.7,222900000.0
2008-03-13 14:39:00,204.71,204.72,204.65,204.7,218000000.0
2008-03-13 14:40:00,204.7,204.7,204.605,204.62,194800000.0
2008-03-13 14:41:00,204.625,204.635,204.55,204.6,247900000.0
2008-03-13 14:42:00,204.59,204.64,204.545,204.61,246800000.0
2008-03-13 14:43:00,204.61,204.86,204.61,204.86,214700000.0
2008-03-13 14:44:00,204.87,205.05,204.87,204.94,196700000.0
2008-03-13 14:45:00,204.94,205.15,204.94,205.15,166000000.0
2008-03-13 14:46:00,205.15,205.23,205.1,205.17,208400000.0
2008-03-13 14:47:00,205.17,205.17,205.06,205.09,248600000.0
2008-03-13 14:48:00,205.09,205.09,204.87,204.87,193800000.0
2008-03-13 14:49:00,204.87,204.98,204.87,204.96,222800000.0
2008-03-13 14:50:00,204.96,205.09,204.96,205.03,189400000.0
2008-03-13 14:51:00,205.03,205.03,204.93,204.93,191600000.0
2008-03-13 14:52:00,204.93,204.995,204.87,204.99,234500000.0
2008-03-13 14:53:00,204.99,205.01,204.88,204.95,229200000.0
2008-03-13 14:54:00,204.95,204.96,204.84,204.925,202200000.0
2008-03-13 14:55:00,204.92,204.95,204.82,204.9,215500000.0
2008-03-13 14:56:00,204.9,204.99,204.87,204.89,195400000.0
2008-03-13 14:57:00,204.89,204.92,204.84,204.88,226100000.0
2008-03-13 14:58:00,204.88,204.92,204.8,204.83,217100000.0
2008-03-13 14:59:00,204.82,204.91,204.805,204.88,202000000.0
2008-03-13 15:00:00,204.88,204.88,204.73,204.83,204300000.0
2008-03-13 15:01:00,204.82,204.9,204.815,204.86,221000000.0
2008-03-13 15:02:00,204.86,204.88,204.77,204.77,216700000.0
2008-03-13 15:03:00,204.77,204.78,204.665,204.68,232500000.0
2008-03-13 15:04:00,204.68,204.78,204.67,204.78,227400000.0
2008-03-13 15:05:00,204.78,204.78,204.67,204.71,236000000.0
2008-03-13 15:06:00,204.71,204.77,204.65,204.765,222600000.0
2008-03-13 15:07:00,204.76,204.76,204.61,204.65,239400000.0
2008-03-13 15:08:00,204.65,204.69,204.62,204.675,237800000.0
2008-03-13 15:09:00,204.675,204.695,204.565,204.6,212300000.0
2008-03-13 15:10:00,204.6,204.6,204.49,204.51,261800000.0
2008-03-13 15:11:00,204.51,204.51,204.33,204.36,232500000.0
2008-03-13 15:12:00,204.36,204.385,204.29,204.34,227900000.0
2008-03-13 15:13:00,204.345,204.345,204.27,204.27,301800000.0
2008-03-13 15:14:00,204.28,204.37,204.27,204.31,213800000.0
2008-03-13 15:15:00,204.31,204.43,204.28,204.4,253000000.0
2008-03-13 15:16:00,204.4,204.53,204.4,204.53,169600000.0
2008-03-13 15:17:00,204.535,204.545,204.44,204.495,235700000.0
2008-03-13 15:18:00,204.495,204.53,204.46,204.46,218900000.0
2008-03-13 15:19:00,204.46,204.48,204.405,204.415,206900000.0
2008-03-13 15:20:00,204.425,204.44,204.32,204.35,256700000.0
2008-03-13 15:21:00,204.36,204.43,204.36,204.39,226000000.0
2008-03-13 15:22:00,204.39,204.46,204.36,204.36,220900000.0
2008-03-13 15:23:00,204.355,204.46,204.33,204.35,216900000.0
2008-03-13 15:24:00,204.35,204.35,204.28,204.3,214700000.0
2008-03-13 15:25:00,204.29,204.3,204.24,204.24,177500000.0
2008-03-13 15:26:00,204.245,204.28,204.21,204.21,262400000.0
2008-03-13 15:27:00,204.19,204.27,204.18,204.19,191500000.0
2008-03-13 15:28:00,204.19,204.295,204.17,204.27,186200000.0
2008-03-13 15:29:00,204.27,204.35,204.255,204.26,213000000.0
2008-03-13 15:30:00,204.26,204.34,204.26,204.28,191500000.0
2008-03-13 15:31:00,204.28,204.3,204.2,204.2,194700000.0
2008-03-13 15:32:00,204.2,204.32,204.19,204.25,237719450.0
2008-03-13 15:33:00,204.25,204.27,204.2,204.205,316000000.0
2008-03-13 15:34:00,204.205,204.275,204.205,204.25,272000000.0
2008-03-13 15:35:00,204.25,204.315,204.22,204.27,256800000.0
2008-03-13 15:36:00,204.27,204.35,204.24,204.28,280500000.0
2008-03-13 15:37:00,204.28,204.32,204.25,204.25,228500000.0
2008-03-13 15:38:00,204.25,204.29,204.18,204.25,281400000.0
2008-03-13 15:39:00,204.25,204.25,204.15,204.17,197100000.0
2008-03-13 15:40:00,204.17,204.19,204.115,204.12,216200000.0
2008-03-13 15:41:00,204.12,204.2,204.105,204.195,277000000.0
2008-03-13 15:42:00,204.18,204.21,204.115,204.115,219600000.0
2008-03-13 15:43:00,204.115,204.14,204.05,204.06,185400000.0
2008-03-13 15:44:00,204.06,204.06,203.89,203.89,259400000.0
2008-03-13 15:45:00,203.89,203.91,203.62,203.66,304200000.0
2008-03-13 15:46:00,203.68,203.875,203.68,203.78,246700000.0
2008-03-13 15:47:00,203.78,203.84,203.71,203.81,215100000.0
2008-03-13 15:48:00,203.81,203.9,203.77,203.88,180400000.0
2008-03-13 15:49:00,203.885,203.95,203.84,203.91,192100000.0
2008-03-13 15:50:00,203.905,203.98,203.87,203.955,213000000.0
2008-03-13 15:51:00,203.955,203.985,203.915,203.915,34400000.0
2008-03-13 15:52:00,203.94,204.02,203.92,203.98,184600000.0
2008-03-13 15:53:00,203.98,204.02,203.94,204.02,151400000.0
2008-03-13 15:54:00,204.02,204.04,203.97,203.97,237200000.0
2008-03-13 15:55:00,203.97,203.99,203.91,203.965,214200000.0
2008-03-13 15:56:00,203.965,203.99,203.86,203.86,222500000.0
2008-03-13 15:57:00,203.86,203.935,203.83,203.87,250900000.0
2008-03-13 15:58:00,203.87,203.89,203.795,203.81,204000000.0
2008-03-13 15:59:00,203.79,203.92,203.75,203.92,208100000.0
2008-03-13 16:00:00,203.91,203.91,203.8,203.89,250200000.0
2008-03-13 16:01:00,203.89,203.92,203.8,203.86,215900000.0
2008-03-13 16:02:00,203.87,203.96,203.87,203.93,225700000.0
2008-03-13 16:03:00,203.93,204.04,203.91,203.975,229200000.0
2008-03-13 16:04:00,203.975,204.05,203.96,204.05,235400000.0
2008-03-13 16:05:00,204.05,204.18,204.04,204.11,256300000.0
2008-03-13 16:06:00,204.11,204.17,204.03,204.03,224700000.0
2008-03-13 16:07:00,204.03,204.08,203.94,203.95,225200000.0
2008-03-13 16:08:00,203.95,204.03,203.94,204.01,189200000.0
2008-03-13 16:09:00,204.01,204.03,203.975,204.02,194200000.0
2008-03-13 16:10:00,204.02,204.22,204.02,204.22,209100000.0
2008-03-13 16:11:00,204.22,204.3,204.2,204.2,292900000.0
2008-03-13 16:12:00,204.2,204.24,204.14,204.2,217600000.0
2008-03-13 16:13:00,204.2,204.3,204.185,204.27,175800000.0
2008-03-13 16:14:00,204.28,204.3,204.15,204.18,183200000.0
2008-03-13 16:15:00,204.18,204.225,204.095,204.225,204700000.0
2008-03-13 16:16:00,204.225,204.27,204.14,204.14,189100000.0
2008-03-13 16:17:00,204.14,204.18,204.075,204.175,169000000.0
2008-03-13 16:18:00,204.175,204.27,204.175,204.22,182600000.0
2008-03-13 16:19:00,204.215,204.22,204.175,204.175,170300000.0
2008-03-13 16:20:00,204.17,204.23,204.16,204.185,177400000.0
2008-03-13 16:21:00,204.185,204.26,204.185,204.25,180600000.0
2008-03-13 16:22:00,204.25,204.25,204.035,204.04,204500000.0
2008-03-13 16:23:00,204.04,204.08,204.0,204.01,176000000.0
2008-03-13 16:24:00,204.01,204.08,204.0,204.03,197200000.0
2008-03-13 16:25:00,204.035,204.115,203.94,203.95,198400000.0
2008-03-13 16:26:00,203.95,204.015,203.875,204.0,201900000.0
2008-03-13 16:27:00,204.01,204.08,203.895,203.96,218100000.0
2008-03-13 16:28:00,203.96,204.0,203.925,203.96,191300000.0
2008-03-13 16:29:00,203.96,204.025,203.915,204.025,168400000.0
2008-03-13 16:30:00,204.025,204.055,203.97,204.02,206100000.0
2008-03-13 16:31:00,204.02,204.04,203.93,204.035,211600000.0
2008-03-13 16:32:00,204.04,204.145,204.01,204.125,198500000.0
2008-03-13 16:33:00,204.115,204.14,204.045,204.11,224900000.0
2008-03-13 16:34:00,204.11,204.155,204.045,204.09,219800000.0
2008-03-13 16:35:00,204.09,204.135,204.02,204.02,197600000.0
2008-03-13 16:36:00,204.02,204.06,203.99,204.02,189600000.0
2008-03-13 16:37:00,204.025,204.035,203.925,203.95,221500000.0
2008-03-13 16:38:00,203.98,204.055,203.95,204.0,197700000.0
2008-03-13 16:39:00,204.0,204.0,203.865,203.93,250600000.0
2008-03-13 16:40:00,203.93,204.0,203.91,203.97,199700000.0
2008-03-13 16:41:00,203.97,204.105,203.96,204.0,225200000.0
2008-03-13 16:42:00,204.0,204.13,203.995,204.04,204900000.0
2008-03-13 16:43:00,204.04,204.1,203.99,204.05,183100000.0
2008-03-13 16:44:00,204.05,204.1,203.945,203.99,221400000.0
2008-03-13 16:45:00,203.99,203.99,203.915,203.92,214800000.0
2008-03-13 16:46:00,203.92,204.02,203.92,204.01,214000000.0
2008-03-13 16:47:00,204.01,204.06,204.0,204.04,258200000.0
2008-03-13 16:48:00,204.04,204.155,204.04,204.05,189200000.0
2008-03-13 16:49:00,204.05,204.095,204.02,204.04,194900000.0
2008-03-13 16:50:00,204.04,204.08,204.025,204.04,197100000.0
2008-03-13 16:51:00,204.04,204.15,204.03,204.1,210400000.0
2008-03-13 16:52:00,204.1,204.18,204.07,204.11,208700000.0
2008-03-13 16:53:00,204.11,204.16,204.09,204.09,198500000.0
2008-03-13 16:54:00,204.09,204.135,204.07,204.13,200000000.0
2008-03-13 16:55:00,204.13,204.22,204.13,204.21,211200000.0
2008-03-13 16:56:00,204.21,204.26,204.14,204.24,205200000.0
2008-03-13 16:57:00,204.24,204.325,204.24,204.3,222700000.0
2008-03-13 16:58:00,204.3,204.32,204.2,204.255,213000000.0
2008-03-13 16:59:00,204.26,204.31,204.22,204.235,267800000.0
2008-03-13 17:00:00,204.23,204.31,204.21,204.27,280900000.0
2008-03-13 17:01:00,204.27,204.27,204.16,204.185,198400000.0
2008-03-13 17:02:00,204.185,204.29,204.17,204.21,147600000.0
2008-03-13 17:03:00,204.21,204.24,204.17,204.2,131700000.0
2008-03-13 17:04:00,204.2,204.27,204.17,204.22,105400000.0
2008-03-13 17:05:00,204.21,204.73,204.21,204.73,152000000.0
2008-03-13 17:06:00,204.73,204.965,204.73,204.93,224300000.0
2008-03-13 17:07:00,204.93,205.07,204.88,204.88,161200000.0
2008-03-13 17:08:00,204.86,204.86,204.6,204.72,177600000.0
2008-03-13 17:09:00,204.72,204.76,204.665,204.68,167600000.0
2008-03-13 17:10:00,204.68,204.89,204.62,204.825,139300000.0
2008-03-13 17:11:00,204.83,204.98,204.41,204.88,166100000.0
2008-03-13 17:12:00,204.895,204.95,204.72,204.73,132500000.0
2008-03-13 17:13:00,204.77,204.77,204.6,204.6,165400000.0
2008-03-13 17:14:00,204.6,204.61,204.325,204.39,222800000.0
2008-03-13 17:15:00,204.405,204.44,204.26,204.275,171900000.0
2008-03-13 17:16:00,204.275,204.46,204.24,204.45,160500000.0
2008-03-13 17:17:00,204.49,204.56,204.35,204.48,174400000.0
2008-03-13 17:18:00,204.48,204.52,204.43,204.43,180800000.0
2008-03-13 17:19:00,204.43,204.52,204.39,204.47,165300000.0
2008-03-13 17:20:00,204.47,204.665,204.425,204.66,135800000.0
2008-03-13 17:21:00,204.67,204.75,204.575,204.66,142300000.0
2008-03-13 17:22:00,204.66,204.79,204.63,204.685,164800000.0
2008-03-13 17:23:00,204.7,204.84,204.7,204.75,152300000.0
2008-03-13 17:24:00,204.75,204.8,204.68,204.73,182600000.0
2008-03-13 17:25:00,204.73,204.77,204.66,204.74,197400000.0
2008-03-13 17:26:00,204.76,204.76,204.59,204.595,123800000.0
2008-03-13 17:27:00,204.595,204.76,204.59,204.625,159300000.0
2008-03-13 17:28:00,204.625,204.71,204.61,204.615,163000000.0
2008-03-13 17:29:00,204.615,204.72,204.58,204.64,163300000.0
2008-03-13 17:30:00,204.64,204.68,204.54,204.56,217200000.0
2008-03-13 17:31:00,204.56,204.7,204.56,204.6,174300000.0
2008-03-13 17:32:00,204.6,204.6,204.51,204.56,140000000.0
2008-03-13 17:33:00,204.56,204.56,204.395,204.51,179900000.0
2008-03-13 17:34:00,204.51,204.51,204.34,204.34,258700000.0
2008-03-13 17:35:00,204.34,204.455,204.34,204.4,152800000.0
2008-03-13 17:36:00,204.41,204.455,204.34,204.34,152500000.0
2008-03-13 17:37:00,204.34,204.45,204.34,204.355,160300000.0
2008-03-13 17:38:00,204.355,204.395,204.325,204.325,203600000.0
2008-03-13 17:39:00,204.325,204.36,204.29,204.34,159500000.0
2008-03-13 17:40:00,204.32,204.465,204.32,204.445,163500000.0
2008-03-13 17:41:00,204.445,204.55,204.435,204.46,132100000.0
2008-03-13 17:42:00,204.46,204.48,204.34,204.34,193900000.0
2008-03-13 17:43:00,204.35,204.36,204.29,204.32,228200000.0
2008-03-13 17:44:00,204.32,204.365,204.22,204.23,154500000.0
2008-03-13 17:45:00,204.23,204.24,204.14,204.195,160500000.0
2008-03-13 17:46:00,204.195,204.255,204.17,204.215,180600000.0
2008-03-13 17:47:00,204.22,204.235,203.98,204.05,163300000.0
2008-03-13 17:48:00,204.04,204.04,203.89,203.94,142100000.0
2008-03-13 17:49:00,203.95,204.14,203.95,204.1,140400000.0
2008-03-13 17:50:00,204.11,204.16,204.06,204.12,132300000.0
2008-03-13 17:51:00,204.125,204.15,204.05,204.11,129500000.0
2008-03-13 17:52:00,204.11,204.23,204.11,204.22,135600000.0
2008-03-13 17:53:00,204.235,204.26,204.15,204.165,134100000.0
2008-03-13 17:54:00,204.165,204.31,204.165,204.26,175600000.0
2008-03-13 17:55:00,204.26,204.31,204.25,204.265,122300000.0
2008-03-13 17:56:00,204.265,204.39,204.26,204.36,85400000.0
2008-03-13 17:57:00,204.36,204.36,204.27,204.29,91600000.0
2008-03-13 17:58:00,204.29,204.315,204.24,204.31,89100000.0
2008-03-13 17:59:00,204.31,204.33,204.24,204.28,133100000.0
2008-03-13 18:00:00,204.27,204.31,204.24,204.295,139000000.0
2008-03-13 18:01:00,204.295,204.5,204.295,204.49,113200000.0
2008-03-13 18:02:00,204.49,204.6,204.48,204.58,167500000.0
2008-03-13 18:03:00,204.59,204.78,204.59,204.76,202600000.0
2008-03-13 18:04:00,204.76,204.78,204.7,204.7,182600000.0
2008-03-13 18:05:00,204.69,204.7,204.61,204.65,144900000.0
2008-03-13 18:06:00,204.65,204.67,204.59,204.65,158500000.0
2008-03-13 18:07:00,204.65,204.66,204.565,204.59,158900000.0
2008-03-13 18:08:00,204.59,204.84,204.59,204.84,149900000.0
2008-03-13 18:09:00,204.84,204.89,204.77,204.8,201800000.0
2008-03-13 18:10:00,204.78,204.83,204.68,204.82,214800000.0
2008-03-13 18:11:00,204.8,204.86,204.77,204.8,281000000.0
2008-03-13 18:12:00,204.8,204.95,204.8,204.84,227500000.0
2008-03-13 18:13:00,204.84,204.84,204.665,204.68,200400000.0
2008-03-13 18:14:00,204.68,204.72,204.59,204.59,186700000.0
2008-03-13 18:15:00,204.59,204.8,204.59,204.76,213700000.0
2008-03-13 18:16:00,204.76,204.79,204.63,204.75,218700000.0
2008-03-13 18:17:00,204.755,204.78,204.62,204.62,217200000.0
2008-03-13 18:18:00,204.62,204.67,204.58,204.615,273500000.0
2008-03-13 18:19:00,204.615,204.66,204.54,204.635,273500000.0
2008-03-13 18:20:00,204.635,204.64,204.405,204.44,317600000.0
2008-03-13 18:21:00,204.435,204.46,204.36,204.44,237600000.0
2008-03-13 18:22:00,204.44,204.5,204.39,204.5,159600000.0
2008-03-13 18:23:00,204.51,204.53,204.43,204.51,248800000.0
2008-03-13 18:24:00,204.51,204.6,204.49,204.505,203300000.0
2008-03-13 18:25:00,204.5,204.53,204.46,204.48,193900000.0
2008-03-13 18:26:00,204.48,204.54,204.46,204.46,257700000.0
2008-03-13 18:27:00,204.46,204.47,204.43,204.44,258100000.0
2008-03-13 18:28:00,204.44,204.44,204.39,204.41,294400000.0
2008-03-13 18:29:00,204.41,204.46,204.36,204.44,220900000.0
2008-03-13 18:30:00,204.435,204.46,204.38,204.43,219300000.0
2008-03-13 18:31:00,204.43,204.59,204.43,204.58,221000000.0
2008-03-13 18:32:00,204.58,204.6,204.56,204.585,208200000.0
2008-03-13 18:33:00,204.585,204.65,204.57,204.59,201500000.0
2008-03-13 18:34:00,204.59,204.61,204.46,204.48,214100000.0
2008-03-13 18:35:00,204.48,204.5,204.44,204.49,176100000.0
2008-03-13 18:36:00,204.49,204.55,204.47,204.53,183100000.0
2008-03-13 18:37:00,204.525,204.525,204.38,204.39,170000000.0
2008-03-13 18:38:00,204.39,204.5,204.39,204.475,169500000.0
2008-03-13 18:39:00,204.475,204.495,204.39,204.39,170100000.0
2008-03-13 18:40:00,204.39,204.465,204.39,204.43,226200000.0
2008-03-13 18:41:00,204.415,204.49,204.41,204.46,226900000.0
2008-03-13 18:42:00,204.46,204.47,204.33,204.4,210800000.0
2008-03-13 18:43:00,204.4,204.42,204.13,204.16,273600000.0
2008-03-13 18:44:00,204.16,204.23,204.145,204.145,208500000.0
2008-03-13 18:45:00,204.145,204.19,204.11,204.16,205000000.0
2008-03-13 18:46:00,204.16,204.23,204.11,204.23,274200000.0
2008-03-13 18:47:00,204.235,204.325,204.225,204.31,201700000.0
2008-03-13 18:48:00,204.31,204.34,204.18,204.21,244700000.0
2008-03-13 18:49:00,204.22,204.35,204.17,204.33,214900000.0
2008-03-13 18:50:00,204.33,204.39,204.33,204.345,239100000.0
2008-03-13 18:51:00,204.345,204.4,204.33,204.385,220400000.0
2008-03-13 18:52:00,204.385,204.41,204.28,204.37,251100000.0
2008-03-13 18:53:00,204.37,204.46,204.37,204.385,233000000.0
2008-03-13 18:54:00,204.385,204.45,204.36,204.41,224200000.0
2008-03-13 18:55:00,204.42,204.42,204.29,204.35,220400000.0
2008-03-13 18:56:00,204.35,204.405,204.33,204.395,208300000.0
2008-03-13 18:57:00,204.39,204.495,204.39,204.48,239400000.0
2008-03-13 18:58:00,204.48,204.57,204.46,204.46,200100000.0
2008-03-13 18:59:00,204.45,204.55,204.4,204.54,209000000.0
2008-03-13 19:00:00,204.54,204.54,204.43,204.5,292400000.0
2008-03-13 19:01:00,204.5,204.56,204.45,204.55,194000000.0
2008-03-13 19:02:00,204.55,204.57,204.49,204.5,222000000.0
2008-03-13 19:03:00,204.5,204.51,204.425,204.44,240000000.0
2008-03-13 19:04:00,204.44,204.47,204.4,204.43,184800000.0
2008-03-13 19:05:00,204.43,204.56,204.385,204.555,256300000.0
2008-03-13 19:06:00,204.555,204.72,204.51,204.695,196300000.0
2008-03-13 19:07:00,204.685,204.74,204.585,204.67,195600000.0
2008-03-13 19:08:00,204.67,204.84,204.67,204.79,271000000.0
2008-03-13 19:09:00,204.79,204.87,204.66,204.68,204700000.0
2008-03-13 19:10:00,204.68,204.74,204.62,204.71,220700000.0
2008-03-13 19:11:00,204.71,204.88,204.71,204.88,259600000.0
2008-03-13 19:12:00,204.88,204.88,204.71,204.71,372600000.0
2008-03-13 19:13:00,204.715,204.87,204.705,204.775,270400000.0
2008-03-13 19:14:00,204.775,204.775,204.61,204.61,202600000.0
2008-03-13 19:15:00,204.61,204.7,204.61,204.61,264600000.0
2008-03-13 19:16:00,204.61,204.69,204.6,204.65,382900000.0
2008-03-13 19:17:00,204.65,204.66,204.59,204.64,380200000.0
2008-03-13 19:18:00,204.64,204.72,204.62,204.66,186500000.0
2008-03-13 19:19:00,204.665,204.77,204.63,204.73,209500000.0
2008-03-13 19:20:00,204.73,204.77,204.695,204.76,298800000.0
2008-03-13 19:21:00,204.77,204.91,204.76,204.85,343800000.0
2008-03-13 19:22:00,204.85,204.86,204.78,204.81,242200000.0
2008-03-13 19:23:00,204.815,204.82,204.695,204.76,209400000.0
2008-03-13 19:24:00,204.765,204.81,204.74,204.77,285400000.0
2008-03-13 19:25:00,204.77,204.87,204.76,204.84,300500000.0
2008-03-13 19:26:00,204.84,204.89,204.84,204.87,233600000.0
2008-03-13 19:27:00,204.87,205.07,204.86,205.055,276100000.0
2008-03-13 19:28:00,205.055,205.07,204.97,205.06,240900000.0
2008-03-13 19:29:00,205.06,205.23,205.06,205.18,256500000.0
2008-03-13 19:30:00,205.18,205.23,205.09,205.12,185600000.0
2008-03-13 19:31:00,205.125,205.2,205.12,205.15,177900000.0
2008-03-13 19:32:00,205.15,205.15,205.05,205.135,189900000.0
2008-03-13 19:33:00,205.135,205.16,205.01,205.015,213600000.0
2008-03-13 19:34:00,205.02,205.08,204.96,204.99,219300000.0
2008-03-13 19:35:00,204.99,205.05,204.97,205.05,168300000.0
2008-03-13 19:36:00,205.04,205.18,205.04,205.14,205400000.0
2008-03-13 19:37:00,205.12,205.21,205.11,205.175,199800000.0
2008-03-13 19:38:00,205.175,205.175,205.095,205.155,228800000.0
2008-03-13 19:39:00,205.155,205.18,205.03,205.09,135200000.0
2008-03-13 19:40:00,205.09,205.17,205.02,205.07,162800000.0
2008-03-13 19:41:00,205.07,205.08,204.97,204.99,150500000.0
2008-03-13 19:42:00,204.99,205.02,204.93,204.975,169800000.0
2008-03-13 19:43:00,204.985,205.045,204.94,205.02,162300000.0
2008-03-13 19:44:00,205.02,205.11,205.01,205.05,204400000.0
2008-03-13 19:45:00,205.05,205.06,204.99,205.06,254500000.0
2008-03-13 19:46:00,205.06,205.08,205.04,205.05,258000000.0
2008-03-13 19:47:00,205.05,205.05,204.945,204.945,154100000.0
2008-03-13 19:48:00,204.945,204.975,204.85,204.85,222900000.0
2008-03-13 19:49:00,204.86,204.97,204.82,204.87,233600000.0
2008-03-13 19:50:00,204.87,204.89,204.78,204.84,239900000.0
2008-03-13 19:51:00,204.85,204.87,204.83,204.865,151200000.0
2008-03-13 19:52:00,204.865,204.99,204.845,204.99,150200000.0
2008-03-13 19:53:00,204.99,205.06,204.97,205.01,242500000.0
2008-03-13 19:54:00,205.0,205.1,204.995,205.065,202000000.0
2008-03-13 19:55:00,205.065,205.2,205.06,205.16,225700000.0
2008-03-13 19:56:00,205.17,205.21,205.09,205.21,219200000.0
2008-03-13 19:57:00,205.21,205.285,205.21,205.23,274500000.0
2008-03-13 19:58:00,205.23,205.23,205.1,205.11,205300000.0
2008-03-13 19:59:00,205.11,205.225,205.09,205.17,264800000.0
2008-03-13 20:00:00,205.16,205.19,205.09,205.19,191800000.0
2008-03-13 20:01:00,205.19,205.29,205.15,205.26,191100000.0
2008-03-13 20:02:00,205.26,205.415,205.24,205.35,224600000.0
2008-03-13 20:03:00,205.35,205.375,205.26,205.26,213500000.0
2008-03-13 20:04:00,205.26,205.26,205.16,205.245,197900000.0
2008-03-13 20:05:00,205.24,205.265,205.15,205.21,189300000.0
2008-03-13 20:06:00,205.22,205.25,205.155,205.195,184300000.0
2008-03-13 20:07:00,205.195,205.32,205.17,205.285,128000000.0
2008-03-13 20:08:00,205.285,205.32,205.25,205.275,71400000.0
2008-03-13 20:09:00,205.27,205.32,205.16,205.29,135200000.0
2008-03-13 20:10:00,205.28,205.3,205.26,205.3,215600000.0
2008-03-13 20:11:00,205.31,205.315,205.22,205.28,302900000.0
2008-03-13 20:12:00,205.28,205.31,205.135,205.14,439300000.0
2008-03-13 20:13:00,205.14,205.21,205.13,205.17,290900000.0
2008-03-13 20:14:00,205.17,205.22,205.15,205.2,196600000.0
2008-03-13 20:15:00,205.21,205.28,205.18,205.275,190200000.0
2008-03-13 20:16:00,205.275,205.31,205.26,205.3,218100000.0
2008-03-13 20:17:00,205.3,205.36,205.26,205.28,206500000.0
2008-03-13 20:18:00,205.28,205.28,205.16,205.165,273900000.0
2008-03-13 20:19:00,205.165,205.24,205.165,205.225,168300000.0
2008-03-13 20:20:00,205.225,205.225,205.16,205.16,189800000.0
2008-03-13 20:21:00,205.16,205.26,205.16,205.21,147000000.0
2008-03-13 20:22:00,205.21,205.25,205.21,205.22,155600000.0
2008-03-13 20:23:00,205.22,205.315,205.185,205.195,136100000.0
2008-03-13 20:24:00,205.195,205.275,205.175,205.275,145100000.0
2008-03-13 20:25:00,205.275,205.3,205.21,205.3,147100000.0
2008-03-13 20:26:00,205.3,205.3,205.2,205.22,171500000.0
2008-03-13 20:27:00,205.22,205.31,205.2,205.29,186800000.0
2008-03-13 20:28:00,205.29,205.335,205.23,205.33,213400000.0
2008-03-13 20:29:00,205.33,205.37,205.235,205.32,186000000.0
2008-03-13 20:30:00,205.325,205.34,205.225,205.26,203000000.0
2008-03-13 20:31:00,205.24,205.32,205.225,205.32,190500000.0
2008-03-13 20:32:00,205.32,205.32,205.235,205.28,151300000.0
2008-03-13 20:33:00,205.28,205.3,205.175,205.185,164500000.0
2008-03-13 20:34:00,205.185,205.21,205.065,205.085,199700000.0
2008-03-13 20:35:00,205.08,205.085,205.01,205.05,185300000.0
2008-03-13 20:36:00,205.06,205.13,205.0,205.01,185300000.0
2008-03-13 20:37:00,205.02,205.07,204.99,205.02,179200000.0
2008-03-13 20:38:00,205.02,205.07,205.02,205.05,182500000.0
2008-03-13 20:39:00,205.05,205.165,205.05,205.11,190700000.0
2008-03-13 20:40:00,205.11,205.16,205.02,205.025,190100000.0
2008-03-13 20:41:00,205.025,205.09,205.025,205.05,169200000.0
2008-03-13 20:42:00,205.05,205.1,205.01,205.05,176400000.0
2008-03-13 20:43:00,205.05,205.07,205.01,205.03,208200000.0
2008-03-13 20:44:00,205.03,205.08,205.025,205.025,194500000.0
2008-03-13 20:45:00,205.025,205.04,204.975,204.975,201400000.0
2008-03-13 20:46:00,204.975,204.995,204.835,204.84,227200000.0
2008-03-13 20:47:00,204.84,204.84,204.695,204.775,182600000.0
2008-03-13 20:48:00,204.79,204.87,204.78,204.85,172600000.0
2008-03-13 20:49:00,204.85,204.87,204.82,204.87,176000000.0
2008-03-13 20:50:00,204.87,204.9,204.82,204.89,165500000.0
2008-03-13 20:51:00,204.89,204.905,204.805,204.84,217600000.0
2008-03-13 20:52:00,204.84,204.87,204.805,204.84,191100000.0
2008-03-13 20:53:00,204.84,204.88,204.8,204.87,184300000.0
2008-03-13 20:54:00,204.86,204.87,204.77,204.775,260800000.0
2008-03-13 20:55:00,204.775,204.79,204.715,204.79,181000000.0
2008-03-13 20:56:00,204.79,204.86,204.72,204.86,168000000.0
2008-03-13 20:57:00,204.86,204.955,204.86,204.93,239900000.0
2008-03-13 20:58:00,204.93,204.97,204.9,204.9,231800000.0
2008-03-13 20:59:00,204.9,204.97,204.9,204.955,268800000.0
2008-03-13 21:00:00,204.955,205.07,204.955,205.05,211800000.0
2008-03-13 21:01:00,205.05,205.07,205.02,205.06,168800000.0
2008-03-13 21:02:00,205.06,205.07,204.9,205.01,202200000.0
2008-03-13 21:03:00,205.01,205.06,204.86,204.86,178600000.0
2008-03-13 21:04:00,204.87,204.995,204.86,204.89,193100000.0
2008-03-13 21:05:00,204.885,204.925,204.83,204.83,194900000.0
2008-03-13 21:06:00,204.83,204.985,204.83,204.88,151900000.0
2008-03-13 21:07:00,204.88,205.0,204.86,204.93,169400000.0
2008-03-13 21:08:00,204.93,205.005,204.925,204.975,102700000.0
2008-03-13 21:09:00,204.975,204.995,204.89,204.925,106000000.0
2008-03-13 21:10:00,204.925,204.96,204.9,204.905,101200000.0
2008-03-13 21:11:00,204.905,204.94,204.9,204.94,338600000.0
2008-03-13 21:12:00,204.94,204.95,204.86,204.93,125000000.0
2008-03-13 21:13:00,204.93,205.02,204.93,205.0,120600000.0
2008-03-13 21:14:00,205.0,205.04,204.93,205.0,146500000.0
2008-03-13 21:15:00,205.02,205.02,204.95,204.98,157800000.0
2008-03-13 21:16:00,204.98,204.98,204.9,204.9,140500000.0
2008-03-13 21:17:00,204.9,205.0,204.875,204.98,178800000.0
2008-03-13 21:18:00,204.98,205.06,204.965,205.04,182600000.0
2008-03-13 21:19:00,205.04,205.05,205.01,205.04,171400000.0
2008-03-13 21:20:00,205.04,205.04,204.95,204.97,171100000.0
2008-03-13 21:21:00,204.97,204.98,204.935,204.98,124100000.0
2008-03-13 21:22:00,204.98,204.98,204.92,204.98,137100000.0
2008-03-13 21:23:00,204.98,205.05,204.96,205.04,169300000.0
2008-03-13 21:24:00,205.04,205.04,205.0,205.03,168600000.0
2008-03-13 21:25:00,205.03,205.03,205.0,205.02,184200000.0
2008-03-13 21:26:00,205.02,205.045,205.015,205.025,226600000.0
2008-03-13 21:27:00,205.025,205.075,205.005,205.015,198000000.0
2008-03-13 21:28:00,205.015,205.055,205.015,205.035,189500000.0
2008-03-13 21:29:00,205.03,205.03,204.98,205.005,155600000.0
2008-03-13 21:30:00,205.01,205.105,205.01,205.07,161600000.0
2008-03-13 21:31:00,205.07,205.075,205.025,205.065,209300000.0
2008-03-13 21:32:00,205.06,205.06,204.99,205.01,157400000.0
2008-03-13 21:33:00,205.01,205.04,204.985,205.01,270200000.0
2008-03-13 21:34:00,205.01,205.03,204.98,204.98,167300000.0
2008-03-13 21:35:00,204.98,205.01,204.98,204.99,169000000.0
2008-03-13 21:36:00,204.99,205.02,204.97,205.02,168600000.0
2008-03-13 21:37:00,205.02,205.02,204.95,204.99,203000000.0
2008-03-13 21:38:00,204.99,205.01,204.97,204.98,174400000.0
2008-03-13 21:39:00,204.98,205.03,204.96,205.03,225600000.0
2008-03-13 21:40:00,205.03,205.1,205.01,205.03,177400000.0
2008-03-13 21:41:00,205.03,205.08,204.995,205.05,175100000.0
2008-03-13 21:42:00,205.04,205.05,205.02,205.04,171200000.0
2008-03-13 21:43:00,205.04,205.05,204.99,204.99,172800000.0
2008-03-13 21:44:00,205.01,205.01,204.97,204.98,269600000.0
2008-03-13 21:45:00,204.98,204.985,204.96,204.96,417400000.0
2008-03-13 21:46:00,204.96,204.96,204.81,204.81,188800000.0
2008-03-13 21:47:00,204.81,204.83,204.78,204.81,170800000.0
2008-03-13 21:48:00,204.81,204.815,204.775,204.785,167500000.0
2008-03-13 21:49:00,204.785,204.84,204.785,204.82,161800000.0
2008-03-13 21:50:00,204.82,204.865,204.76,204.76,104600000.0
2008-03-13 21:51:00,204.76,204.82,204.75,204.78,154600000.0
2008-03-13 21:52:00,204.78,204.79,204.69,204.71,162800000.0
2008-03-13 21:53:00,204.71,204.71,204.6,204.635,123800000.0
2008-03-13 21:54:00,204.635,204.665,204.59,204.59,146600000.0
2008-03-13 21:55:00,204.59,204.62,204.505,204.51,146700000.0
2008-03-13 21:56:00,204.51,204.655,204.38,204.63,195400000.0
2008-03-13 21:57:00,204.63,204.68,204.575,204.61,170900000.0
2008-03-13 21:58:00,204.61,204.615,204.535,204.555,134600000.0
2008-03-13 21:59:00,204.555,204.615,204.535,204.6,147500000.0
2008-03-13 22:00:00,204.6,204.62,204.56,204.585,157300000.0
2008-03-13 22:01:00,204.585,204.595,204.42,204.43,194800000.0
2008-03-13 22:02:00,204.43,204.43,204.36,204.42,303100000.0
2008-03-13 22:03:00,204.42,204.47,204.4,204.45,127200000.0
2008-03-13 22:04:00,204.45,204.575,204.45,204.53,217100000.0
2008-03-13 22:05:00,204.53,204.64,204.5,204.62,129200000.0
2008-03-13 22:06:00,204.62,204.635,204.575,204.575,119700000.0
2008-03-13 22:07:00,204.575,204.575,204.515,204.55,106700000.0
2008-03-13 22:08:00,204.55,204.55,204.49,204.505,85500000.0
2008-03-13 22:09:00,204.505,204.54,204.365,204.53,128200000.0
2008-03-13 22:10:00,204.53,204.6,204.53,204.57,265300000.0
2008-03-13 22:11:00,204.57,204.67,204.57,204.67,501500000.0
2008-03-13 22:12:00,204.67,204.68,204.62,204.63,218000000.0
2008-03-13 22:13:00,204.625,204.655,204.58,204.595,102500000.0
2008-03-13 22:14:00,204.595,204.615,204.525,204.535,131600000.0
2008-03-13 22:15:00,204.535,204.6,204.53,204.56,154200000.0
2008-03-13 22:16:00,204.55,204.6,204.545,204.57,151700000.0
2008-03-13 22:17:00,204.57,204.61,204.565,204.6,355900000.0
2008-03-13 22:18:00,204.6,204.63,204.54,204.54,453400000.0
2008-03-13 22:19:00,204.54,204.54,204.49,204.5,475600000.0
2008-03-13 22:20:00,204.51,204.59,204.49,204.57,439700000.0
2008-03-13 22:21:00,204.57,204.58,204.54,204.57,201200000.0
2008-03-13 22:22:00,204.57,204.6,204.57,204.595,425000000.0
2008-03-13 22:23:00,204.595,204.6,204.545,204.585,164100000.0
2008-03-13 22:24:00,204.585,204.645,204.57,204.62,178600000.0
2008-03-13 22:25:00,204.62,204.635,204.6,204.615,139700000.0
2008-03-13 22:26:00,204.615,204.615,204.59,204.59,137500000.0
2008-03-13 22:27:00,204.59,204.62,204.59,204.61,204700000.0
2008-03-13 22:28:00,204.61,204.63,204.54,204.545,272700000.0
2008-03-13 22:29:00,204.545,204.57,204.53,204.57,524900000.0
2008-03-13 22:30:00,204.55,204.575,204.55,204.565,305100000.0
2008-03-13 22:31:00,204.565,204.565,204.47,204.47,292100000.0
2008-03-13 22:32:00,204.47,204.54,204.46,204.485,403100000.0
2008-03-13 22:33:00,204.485,204.56,204.48,204.48,351400000.0
2008-03-13 22:34:00,204.48,204.55,204.48,204.51,435900000.0
2008-03-13 22:35:00,204.51,204.58,204.43,204.51,418700000.0
2008-03-13 22:36:00,204.505,204.57,204.5,204.535,151300000.0
2008-03-13 22:37:00,204.535,204.535,204.41,204.48,335100000.0
2008-03-13 22:38:00,204.47,204.485,204.43,204.46,467300000.0
2008-03-13 22:39:00,204.46,204.48,204.41,204.46,384500000.0
2008-03-13 22:40:00,204.46,204.46,204.33,204.33,418700000.0
2008-03-13 22:41:00,204.375,204.475,204.35,204.4,374500000.0
2008-03-13 22:42:00,204.4,204.405,204.36,204.39,255700000.0
2008-03-13 22:43:00,204.405,204.45,204.385,204.42,261200000.0
2008-03-13 22:44:00,204.42,204.46,204.41,204.41,533500000.0
2008-03-13 22:45:00,204.41,204.45,204.39,204.415,417000000.0
2008-03-13 22:46:00,204.42,204.48,204.41,204.47,407400000.0
2008-03-13 22:47:00,204.47,204.48,204.46,204.48,782700000.0
2008-03-13 22:48:00,204.48,204.52,204.48,204.51,328500000.0
2008-03-13 22:49:00,204.51,204.66,204.51,204.62,585100000.0
2008-03-13 22:50:00,204.62,204.68,204.55,204.55,463000000.0
2008-03-13 22:51:00,204.55,204.59,204.525,204.58,358000000.0
2008-03-13 22:52:00,204.58,204.6,204.57,204.58,490000000.0
2008-03-13 22:53:00,204.58,204.59,204.54,204.59,545000000.0
2008-03-13 22:54:00,204.59,204.695,204.59,204.695,417600000.0
2008-03-13 22:55:00,204.69,204.69,204.585,204.595,214000000.0
2008-03-13 22:56:00,204.595,204.595,204.595,204.595,64500000.0
2008-03-13 22:57:00,204.595,204.595,204.595,204.595,65100000.0
2008-03-13 22:58:00,204.595,204.6,204.595,204.595,98100000.0
2008-03-13 22:59:00,204.595,204.62,204.595,204.62,234000000.0
2008-03-13 23:00:00,204.62,204.62,204.595,204.595,190400000.0
2008-03-13 23:01:00,204.516,204.569,204.506,204.529,269200000.0
2008-03-13 23:02:00,204.56,204.56,204.35,204.36,135100000.0
2008-03-13 23:03:00,204.36,204.42,204.33,204.37,178200000.0
2008-03-13 23:04:00,204.37,204.395,204.37,204.395,145600000.0
2008-03-13 23:05:00,204.395,204.4,204.35,204.35,127400000.0
2008-03-13 23:06:00,204.35,204.41,204.335,204.41,169700000.0
2008-03-13 23:07:00,204.41,204.425,204.4,204.4,205200000.0
2008-03-13 23:08:00,204.4,204.43,204.385,204.385,166400000.0
2008-03-13 23:09:00,204.385,204.415,204.37,204.39,128400000.0
2008-03-13 23:10:00,204.39,204.4,204.39,204.4,127800000.0
2008-03-13 23:11:00,204.4,204.4,204.39,204.395,128400000.0
2008-03-13 23:12:00,204.395,204.4,204.345,204.385,144600000.0
2008-03-13 23:13:00,204.385,204.385,204.375,204.375,127800000.0
2008-03-13 23:14:00,204.375,204.39,204.375,204.385,128400000.0
2008-03-13 23:15:00,204.385,204.41,204.385,204.4,319700000.0
2008-03-13 23:16:00,204.4,204.43,204.31,204.32,512300000.0
2008-03-13 23:17:00,204.32,204.32,204.23,204.23,472600000.0
2008-03-13 23:18:00,204.23,204.29,204.22,204.29,565800000.0
2008-03-13 23:19:00,204.29,204.3,204.24,204.245,433800000.0
2008-03-13 23:20:00,204.29,204.38,204.29,204.34,472200000.0
2008-03-13 23:21:00,204.34,204.35,204.29,204.29,705300000.0
2008-03-13 23:22:00,204.29,204.3,204.25,204.27,469400000.0
2008-03-13 23:23:00,204.27,204.27,204.24,204.24,491700000.0
2008-03-13 23:24:00,204.24,204.27,204.24,204.27,495100000.0
2008-03-13 23:25:00,204.27,204.31,204.26,204.31,509100000.0
2008-03-13 23:26:00,204.31,204.33,204.3,204.32,379100000.0
2008-03-13 23:27:00,204.32,204.34,204.31,204.31,451800000.0
2008-03-13 23:28:00,204.31,204.32,204.29,204.32,506300000.0
2008-03-13 23:29:00,204.32,204.32,204.31,204.32,466800000.0
2008-03-13 23:30:00,204.32,204.32,204.28,204.32,498700000.0
2008-03-13 23:31:00,204.32,204.33,204.32,204.33,499100000.0
2008-03-13 23:32:00,204.33,204.41,204.32,204.38,496100000.0
2008-03-13 23:33:00,204.38,204.38,204.35,204.36,499100000.0
2008-03-13 23:34:00,204.36,204.36,204.36,204.36,499100000.0
2008-03-13 23:35:00,204.36,204.38,204.34,204.37,501400000.0
2008-03-13 23:36:00,204.37,204.41,204.34,204.37,499100000.0
2008-03-13 23:37:00,204.37,204.37,204.33,204.37,496800000.0
2008-03-13 23:38:00,204.37,204.39,204.35,204.38,514100000.0
2008-03-13 23:39:00,204.38,204.39,204.35,204.37,511200000.0
2008-03-13 23:40:00,204.37,204.39,204.35,204.38,522400000.0
2008-03-13 23:41:00,204.38,204.4,204.34,204.37,523200000.0
2008-03-13 23:42:00,204.37,204.39,204.24,204.34,444600000.0
2008-03-13 23:43:00,204.34,204.4,204.29,204.33,445600000.0
2008-03-13 23:44:00,204.33,204.33,204.21,204.23,459600000.0
2008-03-13 23:45:00,204.23,204.24,204.21,204.23,523200000.0
2008-03-13 23:46:00,204.23,204.28,204.23,204.24,593600000.0
2008-03-13 23:47:00,204.24,204.33,204.24,204.31,548800000.0
2008-03-13 23:48:00,204.31,204.31,204.23,204.25,539200000.0
2008-03-13 23:49:00,204.25,204.27,204.25,204.26,515200000.0
2008-03-13 23:50:00,204.26,204.33,204.26,204.33,395200000.0
2008-03-13 23:51:00,204.33,204.33,204.2,204.2,172000000.0
2008-03-13 23:52:00,204.2,204.24,204.16,204.17,176000000.0
2008-03-13 23:53:00,204.17,204.18,204.14,204.15,194400000.0
2008-03-13 23:54:00,204.15,204.21,204.11,204.165,225600000.0
2008-03-13 23:55:00,204.165,204.165,203.82,203.93,220700000.0
2008-03-13 23:56:00,203.95,204.0,203.9,203.9,177600000.0
2008-03-13 23:57:00,203.9,203.92,203.85,203.9,252000000.0
2008-03-13 23:58:00,203.9,203.91,203.88,203.89,238400000.0
2008-03-13 23:59:00,203.89,203.9,203.85,203.85,174400000.0
2008-03-14 00:00:00,203.85,203.91,203.85,203.87,174800000.0
2008-03-14 00:01:00,203.87,203.94,203.85,203.94,171800000.0
2008-03-14 00:02:00,203.94,203.97,203.93,203.94,178400000.0
2008-03-14 00:03:00,203.94,203.98,203.94,203.97,1046800000.0
2008-03-14 00:04:00,203.97,204.04,203.97,203.98,996400000.0
2008-03-14 00:05:00,203.98,204.0,203.98,204.0,172000000.0
2008-03-14 00:06:00,204.0,204.02,203.98,204.01,171600000.0
2008-03-14 00:07:00,204.01,204.01,203.98,204.0,172000000.0
2008-03-14 00:08:00,204.0,204.02,203.97,204.0,174900000.0
2008-03-14 00:09:00,204.0,204.06,203.98,204.06,907600000.0
2008-03-14 00:10:00,204.06,204.06,204.06,204.06,1118000000.0
2008-03-14 00:11:00,204.06,204.11,204.06,204.08,600000000.0
2008-03-14 00:12:00,204.08,204.13,204.06,204.12,185200000.0
2008-03-14 00:13:00,204.12,204.13,204.11,204.13,394400000.0
2008-03-14 00:14:00,204.13,204.13,204.03,204.03,184000000.0
2008-03-14 00:15:00,204.07,204.07,204.04,204.05,313600000.0
2008-03-14 00:16:00,204.05,204.14,204.05,204.11,215100000.0
2008-03-14 00:17:00,204.11,204.11,204.07,204.1,173600000.0
2008-03-14 00:18:00,204.1,204.11,204.07,204.08,173600000.0
2008-03-14 00:19:00,204.08,204.11,204.06,204.11,177600000.0
2008-03-14 00:20:00,204.11,204.11,204.06,204.07,286000000.0
2008-03-14 00:21:00,204.07,204.08,204.05,204.08,278800000.0
2008-03-14 00:22:00,204.08,204.09,204.07,204.07,181600000.0
2008-03-14 00:23:00,204.07,204.16,204.06,204.16,284800000.0
2008-03-14 00:24:00,204.16,204.16,204.13,204.13,200000000.0
2008-03-14 00:25:00,204.13,204.2,204.13,204.2,212400000.0
2008-03-14 00:26:00,204.2,204.25,204.2,204.25,193700000.0
2008-03-14 00:27:00,204.25,204.29,204.25,204.29,176000000.0
2008-03-14 00:28:00,204.29,204.29,204.28,204.28,280000000.0
2008-03-14 00:29:00,204.28,204.37,204.28,204.31,277400000.0
2008-03-14 00:30:00,204.31,204.32,204.28,204.31,274400000.0
2008-03-14 00:31:00,204.31,204.31,204.24,204.24,173600000.0
2008-03-14 00:32:00,204.24,204.29,204.24,204.27,177600000.0
2008-03-14 00:33:00,204.27,204.39,204.25,204.35,176100000.0
2008-03-14 00:34:00,204.35,204.4,204.31,204.37,202800000.0
2008-03-14 00:35:00,204.37,204.42,204.36,204.42,289200000.0
2008-03-14 00:36:00,204.42,204.46,204.36,204.36,172800000.0
2008-03-14 00:37:00,204.36,204.37,204.34,204.36,172000000.0
2008-03-14 00:38:00,204.36,204.52,204.36,204.52,176000000.0
2008-03-14 00:39:00,204.52,204.56,204.48,204.54,178100000.0
2008-03-14 00:40:00,204.54,204.57,204.53,204.57,212000000.0
2008-03-14 00:41:00,204.57,204.6,204.56,204.6,180000000.0
2008-03-14 00:42:00,204.6,204.65,204.57,204.58,198000000.0
2008-03-14 00:43:00,204.58,204.62,204.54,204.59,185200000.0
2008-03-14 00:44:00,204.59,204.62,204.57,204.58,174400000.0
2008-03-14 00:45:00,204.58,204.58,204.54,204.56,174000000.0
2008-03-14 00:46:00,204.56,204.56,204.54,204.56,175200000.0
2008-03-14 00:47:00,204.56,204.58,204.54,204.55,272800000.0
2008-03-14 00:48:00,204.55,204.6,204.55,204.6,186200000.0
2008-03-14 00:49:00,204.6,204.64,204.56,204.63,187300000.0
2008-03-14 00:50:00,204.63,204.63,204.58,204.61,182400000.0
2008-03-14 00:51:00,204.61,204.63,204.56,204.63,203700000.0
2008-03-14 00:52:00,204.64,204.74,204.64,204.68,186200000.0
2008-03-14 00:53:00,204.68,204.68,204.64,204.66,175600000.0
2008-03-14 00:54:00,204.66,204.67,204.64,204.66,174000000.0
2008-03-14 00:55:00,204.66,204.78,204.66,204.71,184000000.0
2008-03-14 00:56:00,204.71,204.73,204.6,204.6,371200000.0
2008-03-14 00:57:00,204.6,204.65,204.56,204.64,233600000.0
2008-03-14 00:58:00,204.64,204.65,204.59,204.59,178000000.0
2008-03-14 00:59:00,204.59,204.61,204.57,204.57,240800000.0
2008-03-14 01:00:00,204.57,204.59,204.56,204.59,211600000.0
2008-03-14 01:01:00,204.59,204.59,204.51,204.52,168000000.0
2008-03-14 01:02:00,204.52,204.55,204.5,204.5,195600000.0
2008-03-14 01:03:00,204.5,204.53,204.5,204.52,174400000.0
2008-03-14 01:04:00,204.52,204.52,204.48,204.48,169600000.0
2008-03-14 01:05:00,204.48,204.48,204.47,204.48,168000000.0
2008-03-14 01:06:00,204.48,204.48,204.43,204.46,176000000.0
2008-03-14 01:07:00,204.46,204.49,204.43,204.43,187600000.0
2008-03-14 01:08:00,204.43,204.49,204.41,204.42,193700000.0
2008-03-14 01:09:00,204.42,204.46,204.38,204.46,172800000.0
2008-03-14 01:10:00,204.46,204.47,204.37,204.41,171200000.0
2008-03-14 01:11:00,204.41,204.46,204.39,204.45,171600000.0
2008-03-14 01:12:00,204.45,204.46,204.39,204.39,172800000.0
2008-03-14 01:13:00,204.39,204.4,204.38,204.4,172000000.0
2008-03-14 01:14:00,204.4,204.43,204.35,204.35,176800000.0
2008-03-14 01:15:00,204.35,204.38,204.31,204.33,176800000.0
2008-03-14 01:16:00,204.33,204.37,204.32,204.37,170800000.0
2008-03-14 01:17:00,204.37,204.42,204.36,204.39,176000000.0
2008-03-14 01:18:00,204.39,204.4,204.39,204.39,172000000.0
2008-03-14 01:19:00,204.39,204.42,204.39,204.42,186000000.0
2008-03-14 01:20:00,204.42,204.42,204.39,204.39,176000000.0
2008-03-14 01:21:00,204.39,204.44,204.39,204.44,170400000.0
2008-03-14 01:22:00,204.44,204.46,204.43,204.46,173600000.0
2008-03-14 01:23:00,204.46,204.56,204.46,204.55,228800000.0
2008-03-14 01:24:00,204.55,204.56,204.51,204.54,187200000.0
2008-03-14 01:25:00,204.54,204.59,204.53,204.59,213600000.0
2008-03-14 01:26:00,204.59,204.65,204.59,204.61,184800000.0
2008-03-14 01:27:00,204.61,204.64,204.61,204.63,177600000.0
2008-03-14 01:28:00,204.63,204.64,204.59,204.61,195200000.0
2008-03-14 01:29:00,204.61,204.63,204.61,204.62,172000000.0
2008-03-14 01:30:00,204.62,204.66,204.58,204.64,226900000.0
2008-03-14 01:31:00,204.64,204.68,204.61,204.61,173600000.0
2008-03-14 01:32:00,204.61,204.64,204.61,204.62,172800000.0
2008-03-14 01:33:00,204.63,204.64,204.62,204.64,173600000.0
2008-03-14 01:34:00,204.64,204.7,204.64,204.68,172800000.0
2008-03-14 01:35:00,204.68,204.7,204.67,204.67,174400000.0
2008-03-14 01:36:00,204.67,204.68,204.67,204.68,172800000.0
2008-03-14 01:37:00,204.68,204.72,204.68,204.72,172000000.0
2008-03-14 01:38:00,204.72,204.73,204.68,204.71,172000000.0
2008-03-14 01:39:00,204.71,204.75,204.71,204.74,172000000.0
2008-03-14 01:40:00,204.74,204.74,204.72,204.73,172800000.0
2008-03-14 01:41:00,204.73,204.74,204.66,204.69,175200000.0
2008-03-14 01:42:00,204.69,204.7,204.68,204.69,173600000.0
2008-03-14 01:43:00,204.69,204.7,204.67,204.68,173600000.0
2008-03-14 01:44:00,204.68,204.72,204.68,204.71,172800000.0
2008-03-14 01:45:00,204.71,204.75,204.71,204.75,171200000.0
2008-03-14 01:46:00,204.75,204.75,204.67,204.7,172000000.0
2008-03-14 01:47:00,204.7,204.7,204.62,204.64,178000000.0
2008-03-14 01:48:00,204.64,204.69,204.64,204.69,170400000.0
2008-03-14 01:49:00,204.69,204.71,204.65,204.66,172000000.0
2008-03-14 01:50:00,204.66,204.69,204.65,204.68,176000000.0
2008-03-14 01:51:00,204.68,204.73,204.68,204.73,201600000.0
2008-03-14 01:52:00,204.73,204.74,204.69,204.73,180000000.0
2008-03-14 01:53:00,204.73,204.73,204.7,204.7,178400000.0
2008-03-14 01:54:00,204.7,204.72,204.61,204.64,173600000.0
2008-03-14 01:55:00,204.64,204.67,204.6,204.65,171200000.0
2008-03-14 01:56:00,204.65,204.65,204.58,204.58,172000000.0
2008-03-14 01:57:00,204.59,204.63,204.58,204.63,174000000.0
2008-03-14 01:58:00,204.63,204.68,204.63,204.66,174400000.0
2008-03-14 01:59:00,204.66,204.67,204.61,204.61,168000000.0
2008-03-14 02:00:00,204.61,204.62,204.57,204.6,172000000.0
2008-03-14 02:01:00,204.6,204.62,204.54,204.55,179200000.0
2008-03-14 02:02:00,204.55,204.57,204.48,204.52,192000000.0
2008-03-14 02:03:00,204.52,204.52,204.49,204.51,178000000.0
2008-03-14 02:04:00,204.51,204.51,204.51,204.51,223200000.0
2008-03-14 02:05:00,204.51,204.52,204.5,204.51,199200000.0
2008-03-14 02:06:00,204.51,204.53,204.47,204.47,199200000.0
2008-03-14 02:07:00,204.47,204.51,204.47,204.51,169600000.0
2008-03-14 02:08:00,204.51,204.62,204.51,204.6,180000000.0
2008-03-14 02:09:00,204.6,204.61,204.56,204.59,177600000.0
2008-03-14 02:10:00,204.59,204.69,204.59,204.69,187200000.0
2008-03-14 02:11:00,204.71,204.84,204.7,204.8,207200000.0
2008-03-14 02:12:00,204.81,204.83,204.75,204.79,181600000.0
2008-03-14 02:13:00,204.79,204.81,204.74,204.74,184800000.0
2008-03-14 02:14:00,204.74,204.75,204.69,204.69,179200000.0
2008-03-14 02:15:00,204.69,204.76,204.66,204.73,190800000.0
2008-03-14 02:16:00,204.73,204.75,204.71,204.73,179600000.0
2008-03-14 02:17:00,204.73,204.75,204.71,204.71,172800000.0
2008-03-14 02:18:00,204.71,204.74,204.71,204.73,172000000.0
2008-03-14 02:19:00,204.73,204.81,204.73,204.81,172000000.0
2008-03-14 02:20:00,204.81,204.82,204.74,204.75,172800000.0
2008-03-14 02:21:00,204.75,204.84,204.74,204.8,174400000.0
2008-03-14 02:22:00,204.8,204.86,204.79,204.86,174400000.0
2008-03-14 02:23:00,204.86,204.9,204.83,204.89,172000000.0
2008-03-14 02:24:00,204.89,204.91,204.88,204.91,173600000.0
2008-03-14 02:25:00,204.91,204.99,204.87,204.99,222900000.0
2008-03-14 02:26:00,204.99,205.0,204.91,204.94,174800000.0
2008-03-14 02:27:00,204.94,205.01,204.92,205.0,179600000.0
2008-03-14 02:28:00,205.0,205.02,204.94,205.0,182000000.0
2008-03-14 02:29:00,204.99,205.02,204.98,204.99,180800000.0
2008-03-14 02:30:00,204.99,205.01,204.97,205.01,172800000.0
2008-03-14 02:31:00,205.01,205.07,205.01,205.03,203600000.0
2008-03-14 02:32:00,205.03,205.06,205.03,205.06,216000000.0
2008-03-14 02:33:00,205.06,205.1,205.02,205.1,226800000.0
2008-03-14 02:34:00,205.1,205.12,205.08,205.1,200000000.0
2008-03-14 02:35:00,205.1,205.12,205.06,205.12,299600000.0
2008-03-14 02:36:00,205.12,205.12,205.05,205.11,248000000.0
2008-03-14 02:37:00,205.12,205.13,205.0,205.0,171200000.0
2008-03-14 02:38:00,205.0,205.01,204.96,204.96,169200000.0
2008-03-14 02:39:00,204.96,204.98,204.9,204.91,171200000.0
2008-03-14 02:40:00,204.9,204.97,204.9,204.93,181200000.0
2008-03-14 02:41:00,204.93,204.94,204.84,204.87,176000000.0
2008-03-14 02:42:00,204.87,204.88,204.86,204.86,176800000.0
2008-03-14 02:43:00,204.86,204.95,204.86,204.95,180000000.0
2008-03-14 02:44:00,204.95,204.96,204.95,204.96,171200000.0
2008-03-14 02:45:00,204.96,204.97,204.95,204.96,179200000.0
2008-03-14 02:46:00,204.96,204.97,204.94,204.94,242400000.0
2008-03-14 02:47:00,204.94,205.0,204.93,204.98,191200000.0
2008-03-14 02:48:00,204.98,205.04,204.96,205.01,192000000.0
2008-03-14 02:49:00,205.01,205.02,204.99,204.99,171200000.0
2008-03-14 02:50:00,205.0,205.03,204.99,204.99,193600000.0
2008-03-14 02:51:00,204.99,205.05,204.99,205.04,222400000.0
2008-03-14 02:52:00,205.04,205.06,204.97,205.0,224000000.0
2008-03-14 02:53:00,205.0,205.05,205.0,205.02,232000000.0
2008-03-14 02:54:00,205.02,205.03,204.98,205.0,180000000.0
2008-03-14 02:55:00,205.0,205.04,204.97,204.98,188400000.0
2008-03-14 02:56:00,204.97,205.05,204.97,205.05,186500000.0
2008-03-14 02:57:00,205.05,205.1,205.04,205.04,243600000.0
2008-03-14 02:58:00,205.04,205.05,204.97,205.0,183100000.0
2008-03-14 02:59:00,205.0,205.03,204.96,204.96,216900000.0
2008-03-14 03:00:00,204.97,204.97,204.91,204.93,193500000.0
2008-03-14 03:01:00,204.93,204.95,204.92,204.93,195100000.0
2008-03-14 03:02:00,204.93,204.94,204.89,204.94,199500000.0
2008-03-14 03:03:00,204.94,204.97,204.91,204.93,197500000.0
2008-03-14 03:04:00,204.93,204.93,204.89,204.9,228200000.0
2008-03-14 03:05:00,204.9,204.97,204.87,204.94,221500000.0
2008-03-14 03:06:00,204.94,204.94,204.83,204.86,211000000.0
2008-03-14 03:07:00,204.86,204.89,204.82,204.84,244300000.0
2008-03-14 03:08:00,204.84,204.86,204.78,204.78,221700000.0
2008-03-14 03:09:00,204.78,204.85,204.76,204.82,223400000.0
2008-03-14 03:10:00,204.82,204.82,204.64,204.67,222000000.0
2008-03-14 03:11:00,204.67,204.69,204.61,204.61,205400000.0
2008-03-14 03:12:00,204.61,204.61,204.47,204.57,192100000.0
2008-03-14 03:13:00,204.57,204.57,204.49,204.53,192400000.0
2008-03-14 03:14:00,204.51,204.53,204.5,204.53,174400000.0
2008-03-14 03:15:00,204.53,204.63,204.53,204.63,188800000.0
2008-03-14 03:16:00,204.63,204.67,204.54,204.54,206400000.0
2008-03-14 03:17:00,204.54,204.56,204.49,204.53,199600000.0
2008-03-14 03:18:00,204.53,204.55,204.46,204.46,261600000.0
2008-03-14 03:19:00,204.46,204.49,204.45,204.49,329600000.0
2008-03-14 03:20:00,204.49,204.52,204.49,204.51,336000000.0
2008-03-14 03:21:00,204.51,204.52,204.48,204.51,232000000.0
2008-03-14 03:22:00,204.51,204.55,204.5,204.51,184000000.0
2008-03-14 03:23:00,204.51,204.56,204.5,204.56,176800000.0
2008-03-14 03:24:00,204.56,204.57,204.52,204.53,176000000.0
2008-03-14 03:25:00,204.53,204.57,204.53,204.55,188800000.0
2008-03-14 03:26:00,204.55,204.58,204.54,204.55,226400000.0
2008-03-14 03:27:00,204.55,204.57,204.54,204.57,386400000.0
2008-03-14 03:28:00,204.58,204.6,204.57,204.6,347200000.0
2008-03-14 03:29:00,204.6,204.6,204.58,204.6,249600000.0
2008-03-14 03:30:00,204.6,204.6,204.58,204.59,328000000.0
2008-03-14 03:31:00,204.59,204.59,204.55,204.57,225600000.0
2008-03-14 03:32:00,204.57,204.58,204.51,204.55,172000000.0
2008-03-14 03:33:00,204.55,204.58,204.54,204.55,173600000.0
2008-03-14 03:34:00,204.55,204.61,204.54,204.56,221200000.0
2008-03-14 03:35:00,204.56,204.75,204.54,204.65,233200000.0
2008-03-14 03:36:00,204.68,204.68,204.63,204.64,436000000.0
2008-03-14 03:37:00,204.64,204.65,204.63,204.65,172800000.0
2008-03-14 03:38:00,204.65,204.74,204.64,204.69,185600000.0
2008-03-14 03:39:00,204.7,204.74,204.68,204.71,176800000.0
2008-03-14 03:40:00,204.71,204.73,204.7,204.71,175200000.0
2008-03-14 03:41:00,204.71,204.74,204.69,204.71,179200000.0
2008-03-14 03:42:00,204.71,204.75,204.71,204.71,175200000.0
2008-03-14 03:43:00,204.71,204.71,204.71,204.71,173600000.0
2008-03-14 03:44:00,204.71,204.77,204.71,204.77,178400000.0
2008-03-14 03:45:00,204.77,204.81,204.77,204.77,204800000.0
2008-03-14 03:46:00,204.77,204.8,204.77,204.78,222400000.0
2008-03-14 03:47:00,204.78,204.8,204.77,204.77,297600000.0
2008-03-14 03:48:00,204.77,204.77,204.72,204.72,308800000.0
2008-03-14 03:49:00,204.72,204.72,204.68,204.71,178400000.0
2008-03-14 03:50:00,204.71,204.72,204.59,204.6,268800000.0
2008-03-14 03:51:00,204.6,204.61,204.55,204.57,263600000.0
2008-03-14 03:52:00,204.57,204.59,204.56,204.57,304400000.0
2008-03-14 03:53:00,204.57,204.58,204.56,204.57,628800000.0
2008-03-14 03:54:00,204.57,204.58,204.46,204.47,398800000.0
2008-03-14 03:55:00,204.47,204.52,204.46,204.46,322800000.0
2008-03-14 03:56:00,204.46,204.47,204.44,204.44,314400000.0
2008-03-14 03:57:00,204.44,204.46,204.44,204.46,348800000.0
2008-03-14 03:58:00,204.46,204.5,204.46,204.48,341600000.0
2008-03-14 03:59:00,204.48,204.49,204.43,204.43,330400000.0
2008-03-14 04:00:00,204.43,204.45,204.41,204.45,321600000.0
2008-03-14 04:01:00,204.45,204.47,204.45,204.45,186400000.0
2008-03-14 04:02:00,204.45,204.46,204.44,204.45,302400000.0
2008-03-14 04:03:00,204.45,204.46,204.35,204.35,231200000.0
2008-03-14 04:04:00,204.35,204.36,204.28,204.29,303600000.0
2008-03-14 04:05:00,204.29,204.36,204.28,204.35,233200000.0
2008-03-14 04:06:00,204.35,204.37,204.31,204.31,212000000.0
2008-03-14 04:07:00,204.31,204.32,204.28,204.28,334800000.0
2008-03-14 04:08:00,204.28,204.29,204.18,204.19,370800000.0
2008-03-14 04:09:00,204.18,204.29,204.18,204.27,252400000.0
2008-03-14 04:10:00,204.27,204.32,204.26,204.29,217700000.0
2008-03-14 04:11:00,204.29,204.31,204.23,204.29,289300000.0
2008-03-14 04:12:00,204.29,204.36,204.28,204.35,246800000.0
2008-03-14 04:13:00,204.35,204.37,204.34,204.35,178400000.0
2008-03-14 04:14:00,204.35,204.43,204.32,204.43,178000000.0
2008-03-14 04:15:00,204.4,204.42,204.37,204.38,183700000.0
2008-03-14 04:16:00,204.38,204.41,204.37,204.39,260800000.0
2008-03-14 04:17:00,204.39,204.4,204.37,204.37,260000000.0
2008-03-14 04:18:00,204.37,204.38,204.35,204.36,282400000.0
2008-03-14 04:19:00,204.36,204.37,204.35,204.35,315200000.0
2008-03-14 04:20:00,204.35,204.35,204.32,204.35,184800000.0
2008-03-14 04:21:00,204.34,204.35,204.24,204.26,186000000.0
2008-03-14 04:22:00,204.26,204.26,204.22,204.23,244000000.0
2008-03-14 04:23:00,204.23,204.24,204.21,204.24,248000000.0
2008-03-14 04:24:00,204.24,204.25,204.22,204.23,291200000.0
2008-03-14 04:25:00,204.23,204.26,204.22,204.24,271200000.0
2008-03-14 04:26:00,204.24,204.26,204.23,204.23,268800000.0
2008-03-14 04:27:00,204.23,204.24,204.19,204.2,241200000.0
2008-03-14 04:28:00,204.2,204.2,204.17,204.18,248800000.0
2008-03-14 04:29:00,204.18,204.18,204.16,204.17,302800000.0
2008-03-14 04:30:00,204.17,204.18,204.14,204.15,232800000.0
2008-03-14 04:31:00,204.15,204.21,204.15,204.17,268000000.0
2008-03-14 04:32:00,204.16,204.22,204.14,204.22,276800000.0
2008-03-14 04:33:00,204.22,204.27,204.22,204.22,172800000.0
2008-03-14 04:34:00,204.22,204.23,204.2,204.23,180000000.0
2008-03-14 04:35:00,204.23,204.25,204.23,204.24,171200000.0
2008-03-14 04:36:00,204.24,204.25,204.21,204.22,171600000.0
2008-03-14 04:37:00,204.22,204.26,204.21,204.25,375200000.0
2008-03-14 04:38:00,204.25,204.27,204.22,204.22,291200000.0
2008-03-14 04:39:00,204.22,204.25,204.22,204.24,189600000.0
2008-03-14 04:40:00,204.24,204.24,204.21,204.21,386000000.0
2008-03-14 04:41:00,204.21,204.22,204.2,204.22,242100000.0
2008-03-14 04:42:00,204.22,204.23,204.22,204.23,412800000.0
2008-03-14 04:43:00,204.23,204.24,204.21,204.22,304000000.0
2008-03-14 04:44:00,204.23,204.24,204.2,204.22,191200000.0
2008-03-14 04:45:00,204.23,204.28,204.21,204.27,183000000.0
2008-03-14 04:46:00,204.27,204.28,204.23,204.24,179600000.0
2008-03-14 04:47:00,204.24,204.28,204.24,204.27,176400000.0
2008-03-14 04:48:00,204.27,204.29,204.24,204.24,174000000.0
2008-03-14 04:49:00,204.24,204.26,204.24,204.26,173400000.0
2008-03-14 04:50:00,204.26,204.32,204.26,204.3,180800000.0
2008-03-14 04:51:00,204.3,204.38,204.3,204.38,180400000.0
2008-03-14 04:52:00,204.36,204.54,204.36,204.46,190500000.0
2008-03-14 04:53:00,204.49,204.54,204.47,204.5,170400000.0
2008-03-14 04:54:00,204.5,204.57,204.47,204.54,172000000.0
2008-03-14 04:55:00,204.54,204.54,204.46,204.52,174800000.0
2008-03-14 04:56:00,204.52,204.54,204.5,204.5,172000000.0
2008-03-14 04:57:00,204.5,204.5,204.44,204.44,173600000.0
2008-03-14 04:58:00,204.44,204.48,204.42,204.46,181600000.0
2008-03-14 04:59:00,204.46,204.5,204.46,204.49,179200000.0
2008-03-14 05:00:00,204.49,204.5,204.46,204.49,167200000.0
2008-03-14 05:01:00,204.49,204.54,204.47,204.52,171200000.0
2008-03-14 05:02:00,204.52,204.56,204.52,204.54,178400000.0
2008-03-14 05:03:00,204.54,204.55,204.53,204.55,172000000.0
2008-03-14 05:04:00,204.55,204.55,204.47,204.5,174400000.0
2008-03-14 05:05:00,204.5,204.5,204.44,204.44,173600000.0
2008-03-14 05:06:00,204.44,204.45,204.41,204.42,172000000.0
2008-03-14 05:07:00,204.42,204.45,204.345,204.42,80100000.0
2008-03-14 05:08:00,204.42,204.44,204.41,204.41,172800000.0
2008-03-14 05:09:00,204.41,204.42,204.4,204.41,172800000.0
2008-03-14 05:10:00,204.41,204.41,204.39,204.39,168000000.0
2008-03-14 05:11:00,204.39,204.4,204.39,204.4,171200000.0
2008-03-14 05:12:00,204.4,204.41,204.4,204.4,174400000.0
2008-03-14 05:13:00,204.4,204.4,204.34,204.34,184800000.0
2008-03-14 05:14:00,204.34,204.36,204.32,204.32,179200000.0
2008-03-14 05:15:00,204.32,204.37,204.32,204.32,173600000.0
2008-03-14 05:16:00,204.32,204.32,204.31,204.31,173600000.0
2008-03-14 05:17:00,204.31,204.35,204.31,204.35,197600000.0
2008-03-14 05:18:00,204.35,204.35,204.31,204.32,176800000.0
2008-03-14 05:19:00,204.32,204.34,204.32,204.34,173600000.0
2008-03-14 05:20:00,204.34,204.35,204.34,204.35,176000000.0
2008-03-14 05:21:00,204.35,204.36,204.35,204.35,186400000.0
2008-03-14 05:22:00,204.35,204.39,204.34,204.39,261600000.0
2008-03-14 05:23:00,204.39,204.39,204.38,204.39,176000000.0
2008-03-14 05:24:00,204.37,204.39,204.36,204.36,278400000.0
2008-03-14 05:25:00,204.36,204.37,204.32,204.32,283200000.0
2008-03-14 05:26:00,204.32,204.32,204.17,204.2,239200000.0
2008-03-14 05:27:00,204.19,204.25,204.12,204.24,196800000.0
2008-03-14 05:28:00,204.25,204.33,204.25,204.3,202400000.0
2008-03-14 05:29:00,204.3,204.34,204.28,204.33,208000000.0
2008-03-14 05:30:00,204.33,204.35,204.28,204.35,203200000.0
2008-03-14 05:31:00,204.37,204.46,204.35,204.44,200000000.0
2008-03-14 05:32:00,204.44,204.44,204.34,204.36,182400000.0
2008-03-14 05:33:00,204.36,204.36,204.25,204.26,173600000.0
2008-03-14 05:34:00,204.26,204.26,204.18,204.2,174400000.0
2008-03-14 05:35:00,204.2,204.2,204.14,204.15,174400000.0
2008-03-14 05:36:00,204.15,204.25,204.14,204.24,184000000.0
2008-03-14 05:37:00,204.24,204.24,204.19,204.21,184000000.0
2008-03-14 05:38:00,204.21,204.22,204.2,204.2,186400000.0
2008-03-14 05:39:00,204.2,204.23,204.18,204.21,178400000.0
2008-03-14 05:40:00,204.21,204.21,204.14,204.14,176000000.0
2008-03-14 05:41:00,204.14,204.14,204.09,204.12,198400000.0
2008-03-14 05:42:00,204.12,204.15,204.12,204.14,173600000.0
2008-03-14 05:43:00,204.14,204.19,204.14,204.19,172000000.0
2008-03-14 05:44:00,204.19,204.2,204.15,204.15,172800000.0
2008-03-14 05:45:00,204.16,204.16,204.1,204.1,172800000.0
2008-03-14 05:46:00,204.1,204.12,204.09,204.09,168000000.0
2008-03-14 05:47:00,204.09,204.12,204.09,204.09,462400000.0
2008-03-14 05:48:00,204.09,204.12,204.05,204.06,752000000.0
2008-03-14 05:49:00,204.06,204.09,204.04,204.06,571200000.0
2008-03-14 05:50:00,204.06,204.07,203.89,203.96,192000000.0
2008-03-14 05:51:00,203.97,204.05,203.95,204.05,180800000.0
2008-03-14 05:52:00,204.05,204.06,204.03,204.05,165600000.0
2008-03-14 05:53:00,204.05,204.07,204.03,204.04,179200000.0
2008-03-14 05:54:00,204.05,204.06,204.03,204.03,234400000.0
2008-03-14 05:55:00,204.03,204.06,204.02,204.06,183200000.0
2008-03-14 05:56:00,204.06,204.06,204.03,204.03,220800000.0
2008-03-14 05:57:00,204.03,204.05,204.01,204.01,188000000.0
2008-03-14 05:58:00,204.01,204.01,203.96,203.97,240000000.0
2008-03-14 05:59:00,203.97,204.0,203.97,203.99,238400000.0
2008-03-14 06:00:00,203.99,204.01,203.99,204.01,233600000.0
2008-03-14 06:01:00,204.01,204.03,204.01,204.02,206400000.0
2008-03-14 06:02:00,204.02,204.02,203.92,203.92,271200000.0
2008-03-14 06:03:00,203.92,203.92,203.8,203.87,254000000.0
2008-03-14 06:04:00,203.87,203.87,203.8,203.81,257800000.0
2008-03-14 06:05:00,203.81,203.83,203.73,203.81,323400000.0
2008-03-14 06:06:00,203.82,203.9,203.8,203.89,227200000.0
2008-03-14 06:07:00,203.89,203.89,203.83,203.83,264000000.0
2008-03-14 06:08:00,203.83,203.83,203.79,203.79,322400000.0
2008-03-14 06:09:00,203.79,203.82,203.71,203.71,474400000.0
2008-03-14 06:10:00,203.71,203.74,203.7,203.74,333600000.0
2008-03-14 06:11:00,203.74,203.75,203.63,203.63,271200000.0
2008-03-14 06:12:00,203.62,203.63,203.54,203.59,238600000.0
2008-03-14 06:13:00,203.59,203.66,203.59,203.6,242700000.0
2008-03-14 06:14:00,203.61,203.65,203.59,203.65,232900000.0
2008-03-14 06:15:00,203.65,203.71,203.64,203.69,192500000.0
2008-03-14 06:16:00,203.69,203.71,203.5,203.54,223100000.0
2008-03-14 06:17:00,203.54,203.61,203.54,203.56,193900000.0
2008-03-14 06:18:00,203.57,203.66,203.54,203.63,244900000.0
2008-03-14 06:19:00,203.62,203.63,203.54,203.55,200800000.0
2008-03-14 06:20:00,203.55,203.64,203.54,203.63,214900000.0
2008-03-14 06:21:00,203.63,203.63,203.55,203.57,208800000.0
2008-03-14 06:22:00,203.56,203.6,203.38,203.48,215400000.0
2008-03-14 06:23:00,203.48,203.55,203.46,203.55,200800000.0
2008-03-14 06:24:00,203.55,203.56,203.5,203.56,225000000.0
2008-03-14 06:25:00,203.57,203.73,203.57,203.6,172000000.0
2008-03-14 06:26:00,203.61,203.68,203.6,203.65,171200000.0
2008-03-14 06:27:00,203.65,203.71,203.6,203.66,216800000.0
2008-03-14 06:28:00,203.66,203.71,203.61,203.71,241600000.0
2008-03-14 06:29:00,203.69,203.72,203.64,203.65,171300000.0
2008-03-14 06:30:00,203.65,203.65,203.55,203.59,152100000.0
2008-03-14 06:31:00,203.59,203.67,203.56,203.65,155900000.0
2008-03-14 06:32:00,203.65,203.67,203.55,203.57,176100000.0
2008-03-14 06:33:00,203.57,203.58,203.52,203.55,172500000.0
2008-03-14 06:34:00,203.55,203.65,203.55,203.65,176800000.0
2008-03-14 06:35:00,203.65,203.68,203.63,203.64,169600000.0
2008-03-14 06:36:00,203.64,203.65,203.58,203.59,173600000.0
2008-03-14 06:37:00,203.59,203.6,203.49,203.51,192000000.0
2008-03-14 06:38:00,203.51,203.57,203.45,203.5,175200000.0
2008-03-14 06:39:00,203.5,203.53,203.47,203.53,214200000.0
2008-03-14 06:40:00,203.53,203.54,203.49,203.52,186000000.0
2008-03-14 06:41:00,203.52,203.54,203.45,203.54,194000000.0
2008-03-14 06:42:00,203.54,203.56,203.53,203.54,263200000.0
2008-03-14 06:43:00,203.54,203.54,203.46,203.46,190400000.0
2008-03-14 06:44:00,203.46,203.53,203.46,203.52,173600000.0
2008-03-14 06:45:00,203.52,203.54,203.49,203.51,172800000.0
2008-03-14 06:46:00,203.51,203.55,203.5,203.53,170400000.0
2008-03-14 06:47:00,203.51,203.54,203.45,203.45,180000000.0
2008-03-14 06:48:00,203.45,203.5,203.45,203.46,175200000.0
2008-03-14 06:49:00,203.46,203.46,203.39,203.39,176000000.0
2008-03-14 06:50:00,203.39,203.48,203.39,203.47,172000000.0
2008-03-14 06:51:00,203.47,203.47,203.35,203.39,188800000.0
2008-03-14 06:52:00,203.4,203.41,203.37,203.4,185600000.0
2008-03-14 06:53:00,203.4,203.41,203.33,203.36,175200000.0
2008-03-14 06:54:00,203.36,203.43,203.36,203.43,198400000.0
2008-03-14 06:55:00,203.43,203.53,203.43,203.48,202400000.0
2008-03-14 06:56:00,203.48,203.5,203.46,203.47,178400000.0
2008-03-14 06:57:00,203.47,203.48,203.45,203.45,178000000.0
2008-03-14 06:58:00,203.44,203.47,203.41,203.47,173600000.0
2008-03-14 06:59:00,203.47,203.49,203.45,203.47,175200000.0
2008-03-14 07:00:00,203.47,203.48,203.43,203.45,172800000.0
2008-03-14 07:01:00,203.45,203.57,203.45,203.57,176000000.0
2008-03-14 07:02:00,203.57,203.62,203.54,203.58,168000000.0
2008-03-14 07:03:00,203.58,203.58,203.45,203.45,175200000.0
2008-03-14 07:04:00,203.45,203.5,203.44,203.49,186400000.0
2008-03-14 07:05:00,203.49,203.5,203.44,203.47,175400000.0
2008-03-14 07:06:00,203.47,203.52,203.47,203.51,170400000.0
2008-03-14 07:07:00,203.51,203.53,203.49,203.53,172800000.0
2008-03-14 07:08:00,203.53,203.6,203.5,203.56,172800000.0
2008-03-14 07:09:00,203.56,203.59,203.53,203.57,174400000.0
2008-03-14 07:10:00,203.57,203.59,203.55,203.56,172000000.0
2008-03-14 07:11:00,203.56,203.65,203.56,203.64,172800000.0
2008-03-14 07:12:00,203.64,203.7,203.64,203.68,176000000.0
2008-03-14 07:13:00,203.68,203.71,203.63,203.65,180400000.0
2008-03-14 07:14:00,203.64,203.66,203.6,203.6,172800000.0
2008-03-14 07:15:00,203.61,203.66,203.61,203.66,180000000.0
2008-03-14 07:16:00,203.67,203.71,203.6,203.65,180800000.0
2008-03-14 07:17:00,203.65,203.67,203.64,203.66,176000000.0
2008-03-14 07:18:00,203.66,203.7,203.49,203.51,181600000.0
2008-03-14 07:19:00,203.51,203.52,203.46,203.48,175200000.0
2008-03-14 07:20:00,203.48,203.5,203.45,203.47,194400000.0
2008-03-14 07:21:00,203.48,203.52,203.48,203.49,181600000.0
2008-03-14 07:22:00,203.49,203.5,203.41,203.42,179200000.0
2008-03-14 07:23:00,203.43,203.44,203.34,203.38,174400000.0
2008-03-14 07:24:00,203.38,203.38,203.27,203.27,209200000.0
2008-03-14 07:25:00,203.27,203.37,203.27,203.31,232400000.0
2008-03-14 07:26:00,203.31,203.46,203.29,203.46,234400000.0
2008-03-14 07:27:00,203.46,203.56,203.37,203.4,174400000.0
2008-03-14 07:28:00,203.39,203.46,203.36,203.41,172800000.0
2008-03-14 07:29:00,203.4,203.4,203.275,203.275,186400000.0
2008-03-14 07:30:00,203.275,203.335,203.265,203.265,186400000.0
2008-03-14 07:31:00,203.265,203.305,203.115,203.305,174800000.0
2008-03-14 07:32:00,203.315,203.425,203.305,203.405,171200000.0
2008-03-14 07:33:00,203.405,203.445,203.375,203.405,172000000.0
2008-03-14 07:34:00,203.405,203.435,203.345,203.395,170400000.0
2008-03-14 07:35:00,203.395,203.405,203.285,203.325,169600000.0
2008-03-14 07:36:00,203.325,203.385,203.325,203.385,174400000.0
2008-03-14 07:37:00,203.385,203.475,203.375,203.455,169600000.0
2008-03-14 07:38:00,203.455,203.465,203.4,203.4,173600000.0
2008-03-14 07:39:00,203.4,203.47,203.4,203.46,176800000.0
2008-03-14 07:40:00,203.46,203.57,203.44,203.57,176000000.0
2008-03-14 07:41:00,203.57,203.62,203.55,203.57,180800000.0
2008-03-14 07:42:00,203.57,203.74,203.57,203.71,175200000.0
2008-03-14 07:43:00,203.71,203.71,203.61,203.62,220800000.0
2008-03-14 07:44:00,203.62,203.78,203.62,203.77,184800000.0
2008-03-14 07:45:00,203.77,203.77,203.66,203.69,172000000.0
2008-03-14 07:46:00,203.69,203.75,203.67,203.73,190400000.0
2008-03-14 07:47:00,203.73,203.79,203.73,203.75,191400000.0
2008-03-14 07:48:00,203.75,203.77,203.73,203.76,194400000.0
2008-03-14 07:49:00,203.76,203.76,203.74,203.75,194300000.0
2008-03-14 07:50:00,203.75,203.76,203.73,203.73,202100000.0
2008-03-14 07:51:00,203.73,203.74,203.64,203.68,194400000.0
2008-03-14 07:52:00,203.68,203.76,203.68,203.75,195000000.0
2008-03-14 07:53:00,203.75,203.8,203.75,203.79,209000000.0
2008-03-14 07:54:00,203.79,203.8,203.76,203.77,199800000.0
2008-03-14 07:55:00,203.77,203.78,203.75,203.77,196000000.0
2008-03-14 07:56:00,203.77,203.79,203.75,203.76,193400000.0
2008-03-14 07:57:00,203.76,203.8,203.75,203.76,194400000.0
2008-03-14 07:58:00,203.76,203.8,203.76,203.78,197100000.0
2008-03-14 07:59:00,203.78,203.85,203.78,203.83,196500000.0
2008-03-14 08:00:00,203.84,203.89,203.82,203.86,225600000.0
2008-03-14 08:01:00,203.86,203.94,203.795,203.87,201900000.0
2008-03-14 08:02:00,203.87,203.93,203.87,203.92,202300000.0
2008-03-14 08:03:00,203.92,203.98,203.89,203.89,196600000.0
2008-03-14 08:04:00,203.89,203.91,203.84,203.86,194700000.0
2008-03-14 08:05:00,203.86,203.98,203.85,203.95,195800000.0
2008-03-14 08:06:00,203.95,204.06,203.82,204.05,204900000.0
2008-03-14 08:07:00,204.05,204.07,203.9,203.99,192500000.0
2008-03-14 08:08:00,203.99,204.03,203.97,203.97,193500000.0
2008-03-14 08:09:00,203.97,204.04,203.95,204.04,209400000.0
2008-03-14 08:10:00,204.04,204.07,203.99,204.05,223000000.0
2008-03-14 08:11:00,204.05,204.06,203.99,204.02,193300000.0
2008-03-14 08:12:00,204.02,204.1,203.98,204.02,195300000.0
2008-03-14 08:13:00,204.02,204.03,203.98,204.0,193300000.0
2008-03-14 08:14:00,204.0,204.0,203.91,203.93,194300000.0
2008-03-14 08:15:00,203.93,203.96,203.9,203.91,192600000.0
2008-03-14 08:16:00,203.91,203.92,203.9,203.92,197000000.0
2008-03-14 08:17:00,203.92,203.93,203.87,203.92,205000000.0
2008-03-14 08:18:00,203.92,203.96,203.91,203.94,201500000.0
2008-03-14 08:19:00,203.94,203.95,203.91,203.94,213100000.0
2008-03-14 08:20:00,203.94,203.98,203.91,203.94,215200000.0
2008-03-14 08:21:00,203.94,204.01,203.94,203.99,239900000.0
2008-03-14 08:22:00,203.99,203.99,203.95,203.96,195100000.0
2008-03-14 08:23:00,203.96,203.98,203.89,203.9,192500000.0
2008-03-14 08:24:00,203.9,203.91,203.86,203.89,194900000.0
2008-03-14 08:25:00,203.89,203.9,203.79,203.83,197200000.0
2008-03-14 08:26:00,203.83,203.88,203.82,203.85,191600000.0
2008-03-14 08:27:00,203.85,203.86,203.82,203.82,195400000.0
2008-03-14 08:28:00,203.82,204.01,203.8,203.93,222700000.0
2008-03-14 08:29:00,203.93,203.96,203.9,203.93,193400000.0
2008-03-14 08:30:00,203.93,204.03,203.93,204.02,215000000.0
2008-03-14 08:31:00,204.02,204.04,203.97,203.98,252000000.0
2008-03-14 08:32:00,203.98,203.99,203.92,203.98,214300000.0
2008-03-14 08:33:00,203.98,204.0,203.98,204.0,279600000.0
2008-03-14 08:34:00,204.0,204.06,204.0,204.02,235400000.0
2008-03-14 08:35:00,204.02,204.06,204.01,204.06,232800000.0
2008-03-14 08:36:00,204.06,204.06,204.03,204.04,193500000.0
2008-03-14 08:37:00,204.04,204.04,203.9,203.93,193300000.0
2008-03-14 08:38:00,203.93,203.97,203.92,203.97,138400000.0
2008-03-14 08:39:00,203.97,204.04,203.96,204.01,190500000.0
2008-03-14 08:40:00,204.01,204.01,203.88,203.94,198000000.0
2008-03-14 08:41:00,203.94,204.02,203.94,204.0,196800000.0
2008-03-14 08:42:00,204.0,204.02,203.97,203.99,195700000.0
2008-03-14 08:43:00,203.99,203.99,203.89,203.93,222500000.0
2008-03-14 08:44:00,203.93,203.95,203.91,203.95,226000000.0
2008-03-14 08:45:00,203.95,203.985,203.94,203.96,219800000.0
2008-03-14 08:46:00,203.96,203.97,203.93,203.97,307500000.0
2008-03-14 08:47:00,203.97,203.98,203.92,203.93,353800000.0
2008-03-14 08:48:00,203.93,203.93,203.9,203.92,273100000.0
2008-03-14 08:49:00,203.92,203.93,203.88,203.93,201300000.0
2008-03-14 08:50:00,203.93,203.98,203.92,203.94,192300000.0
2008-03-14 08:51:00,203.94,204.0,203.93,203.97,206800000.0
2008-03-14 08:52:00,203.97,204.02,203.96,204.02,213900000.0
2008-03-14 08:53:00,204.02,204.02,204.01,204.01,216000000.0
2008-03-14 08:54:00,204.01,204.015,204.01,204.015,173100000.0
2008-03-14 08:55:00,204.015,204.125,204.015,204.085,145500000.0
2008-03-14 08:56:00,204.085,204.125,204.085,204.125,62700000.0
2008-03-14 08:57:00,204.1,204.1,204.04,204.04,183900000.0
2008-03-14 08:58:00,204.04,204.12,204.03,204.08,106100000.0
2008-03-14 08:59:00,204.08,204.12,203.985,204.01,157400000.0
2008-03-14 09:00:00,204.01,204.04,204.0,204.04,417100000.0
2008-03-14 09:01:00,204.04,204.05,204.01,204.01,622200000.0
2008-03-14 09:02:00,204.01,204.01,203.97,203.98,466500000.0
2008-03-14 09:03:00,203.99,203.99,203.93,203.93,684600000.0
2008-03-14 09:04:00,203.93,204.01,203.93,204.01,400100000.0
2008-03-14 09:05:00,204.01,204.07,203.96,204.02,446400000.0
2008-03-14 09:06:00,204.02,204.04,203.99,204.02,278200000.0
2008-03-14 09:07:00,204.02,204.14,204.02,204.05,359600000.0
2008-03-14 09:08:00,204.05,204.09,204.02,204.05,521200000.0
2008-03-14 09:09:00,204.05,204.09,204.01,204.02,409400000.0
2008-03-14 09:10:00,204.02,204.03,203.955,204.015,307400000.0
2008-03-14 09:11:00,204.015,204.075,204.01,204.025,369700000.0
2008-03-14 09:12:00,204.015,204.055,204.015,204.055,196200000.0
2008-03-14 09:13:00,204.055,204.085,204.0,204.07,196500000.0
2008-03-14 09:14:00,204.075,204.115,204.055,204.075,300900000.0
2008-03-14 09:15:00,204.075,204.095,203.97,203.985,201500000.0
2008-03-14 09:16:00,203.975,204.135,203.95,204.135,340000000.0
2008-03-14 09:17:00,204.135,204.2,204.045,204.085,488900000.0
2008-03-14 09:18:00,204.085,204.135,204.055,204.065,476700000.0
2008-03-14 09:19:00,204.065,204.17,204.04,204.075,322900000.0
2008-03-14 09:20:00,204.075,204.135,204.025,204.085,502900000.0
2008-03-14 09:21:00,204.085,204.105,203.965,203.995,328400000.0
2008-03-14 09:22:00,203.98,203.995,203.895,203.935,547900000.0
2008-03-14 09:23:00,203.94,203.98,203.915,203.95,347900000.0
2008-03-14 09:24:00,203.95,203.95,203.815,203.86,288100000.0
2008-03-14 09:25:00,203.865,203.895,203.86,203.895,278800000.0
2008-03-14 09:26:00,203.895,203.895,203.865,203.885,324500000.0
2008-03-14 09:27:00,203.885,203.9,203.825,203.87,249300000.0
2008-03-14 09:28:00,203.87,204.03,203.855,204.005,307900000.0
2008-03-14 09:29:00,204.005,204.025,203.945,204.0,311900000.0
2008-03-14 09:30:00,204.0,204.005,203.915,204.005,336400000.0
2008-03-14 09:31:00,204.005,204.045,203.975,203.98,369100000.0
2008-03-14 09:32:00,204.005,204.015,203.96,203.975,174000000.0
2008-03-14 09:33:00,203.975,203.99,203.95,203.98,163600000.0
2008-03-14 09:34:00,203.98,204.0,203.915,203.915,264200000.0
2008-03-14 09:35:00,203.915,204.07,203.905,204.06,217000000.0
2008-03-14 09:36:00,204.07,204.14,204.025,204.075,149900000.0
2008-03-14 09:37:00,204.075,204.075,203.94,204.06,186000000.0
2008-03-14 09:38:00,204.06,204.085,204.0,204.03,179600000.0
2008-03-14 09:39:00,204.03,204.13,204.0,204.095,226300000.0
2008-03-14 09:40:00,204.085,204.12,204.075,204.11,211300000.0
2008-03-14 09:41:00,204.11,204.16,204.075,204.15,186800000.0
2008-03-14 09:42:00,204.15,204.15,203.95,204.01,165700000.0
2008-03-14 09:43:00,204.01,204.01,203.82,203.91,172300000.0
2008-03-14 09:44:00,203.91,203.91,203.835,203.86,174200000.0
2008-03-14 09:45:00,203.84,203.84,203.78,203.82,156100000.0
2008-03-14 09:46:00,203.82,203.86,203.79,203.84,133200000.0
2008-03-14 09:47:00,203.84,203.92,203.82,203.89,214700000.0
2008-03-14 09:48:00,203.89,203.9,203.805,203.855,272900000.0
2008-03-14 09:49:00,203.855,203.855,203.735,203.76,304700000.0
2008-03-14 09:50:00,203.76,203.815,203.725,203.765,388500000.0
2008-03-14 09:51:00,203.765,203.77,203.75,203.77,304500000.0
2008-03-14 09:52:00,203.75,203.75,203.71,203.73,148600000.0
2008-03-14 09:53:00,203.73,203.76,203.71,203.76,203100000.0
2008-03-14 09:54:00,203.76,203.9,203.76,203.835,197400000.0
2008-03-14 09:55:00,203.835,203.835,203.8,203.83,230300000.0
2008-03-14 09:56:00,203.83,203.99,203.83,203.945,314900000.0
2008-03-14 09:57:00,203.955,204.05,203.955,204.025,273600000.0
2008-03-14 09:58:00,204.02,204.03,203.965,203.985,357300000.0
2008-03-14 09:59:00,203.985,203.995,203.815,203.835,336700000.0
2008-03-14 10:00:00,203.835,203.865,203.815,203.84,311800000.0
2008-03-14 10:01:00,203.84,203.92,203.815,203.855,338600000.0
2008-03-14 10:02:00,203.835,203.9,203.825,203.85,381700000.0
2008-03-14 10:03:00,203.85,203.865,203.825,203.85,243500000.0
2008-03-14 10:04:00,203.85,203.865,203.825,203.845,286700000.0
2008-03-14 10:05:00,203.845,203.995,203.825,203.975,178500000.0
2008-03-14 10:06:00,203.975,203.985,203.915,203.935,581000000.0
2008-03-14 10:07:00,203.935,203.985,203.935,203.95,243900000.0
2008-03-14 10:08:00,203.945,203.98,203.905,203.935,443800000.0
2008-03-14 10:09:00,203.935,203.935,203.845,203.865,302300000.0
2008-03-14 10:10:00,203.865,203.985,203.845,203.95,143700000.0
2008-03-14 10:11:00,203.95,203.96,203.905,203.925,418500000.0
2008-03-14 10:12:00,203.925,203.96,203.915,203.925,204600000.0
2008-03-14 10:13:00,203.925,203.955,203.915,203.95,187000000.0
2008-03-14 10:14:00,203.95,203.955,203.905,203.905,147400000.0
2008-03-14 10:15:00,203.905,203.91,203.865,203.865,342600000.0
2008-03-14 10:16:00,203.875,203.925,203.835,203.89,139500000.0
2008-03-14 10:17:00,203.91,203.92,203.88,203.91,138200000.0
2008-03-14 10:18:00,203.91,203.91,203.8,203.85,137000000.0
2008-03-14 10:19:00,203.85,203.895,203.81,203.815,132100000.0
2008-03-14 10:20:00,203.815,203.875,203.8,203.8,166400000.0
2008-03-14 10:21:00,203.8,203.89,203.745,203.83,171700000.0
2008-03-14 10:22:00,203.83,203.87,203.825,203.83,256700000.0
2008-03-14 10:23:00,203.83,203.865,203.83,203.855,191600000.0
2008-03-14 10:24:00,203.85,203.86,203.795,203.82,114200000.0
2008-03-14 10:25:00,203.82,203.87,203.8,203.85,172700000.0
2008-03-14 10:26:00,203.85,203.92,203.84,203.885,216200000.0
2008-03-14 10:27:00,203.885,203.96,203.88,203.94,214300000.0
2008-03-14 10:28:00,203.94,203.94,203.905,203.905,201300000.0
2008-03-14 10:29:00,203.905,203.92,203.81,203.82,342900000.0
2008-03-14 10:30:00,203.82,203.85,203.785,203.83,222200000.0
2008-03-14 10:31:00,203.84,203.85,203.815,203.835,182300000.0
2008-03-14 10:32:00,203.835,203.86,203.815,203.815,206900000.0
2008-03-14 10:33:00,203.815,203.82,203.785,203.79,168200000.0
2008-03-14 10:34:00,203.79,203.8,203.76,203.79,148800000.0
2008-03-14 10:35:00,203.79,203.82,203.755,203.8,240600000.0
2008-03-14 10:36:00,203.8,203.825,203.765,203.785,294700000.0
2008-03-14 10:37:00,203.79,203.8,203.775,203.79,412700000.0
2008-03-14 10:38:00,203.79,203.83,203.78,203.795,199500000.0
2008-03-14 10:39:00,203.795,203.92,203.795,203.92,235600000.0
2008-03-14 10:40:00,203.92,203.955,203.855,203.935,184100000.0
2008-03-14 10:41:00,203.935,204.03,203.905,204.0,172400000.0
2008-03-14 10:42:00,204.0,204.08,203.995,204.05,195500000.0
2008-03-14 10:43:00,204.05,204.08,204.02,204.05,143200000.0
2008-03-14 10:44:00,204.05,204.06,203.98,204.0,132900000.0
2008-03-14 10:45:00,204.0,204.0,203.845,203.89,148800000.0
2008-03-14 10:46:00,203.89,203.895,203.785,203.83,137100000.0
2008-03-14 10:47:00,203.83,203.87,203.745,203.75,106800000.0
2008-03-14 10:48:00,203.75,203.775,203.69,203.75,91400000.0
2008-03-14 10:49:00,203.755,203.83,203.74,203.79,119400000.0
2008-03-14 10:50:00,203.78,203.93,203.775,203.915,125200000.0
2008-03-14 10:51:00,203.925,203.97,203.89,203.92,101600000.0
2008-03-14 10:52:00,203.92,204.005,203.92,204.0,129000000.0
2008-03-14 10:53:00,204.0,204.135,203.975,204.09,140500000.0
2008-03-14 10:54:00,204.09,204.1,203.98,204.02,146700000.0
2008-03-14 10:55:00,204.02,204.03,203.97,204.01,146400000.0
2008-03-14 10:56:00,204.01,204.1,204.0,204.1,180300000.0
2008-03-14 10:57:00,204.1,204.16,204.04,204.16,175100000.0
2008-03-14 10:58:00,204.15,204.16,204.065,204.11,145800000.0
2008-03-14 10:59:00,204.11,204.14,204.02,204.04,182700000.0
2008-03-14 11:00:00,204.035,204.06,203.96,203.96,167000000.0
2008-03-14 11:01:00,203.96,204.02,203.96,204.02,279600000.0
2008-03-14 11:02:00,204.02,204.105,204.02,204.09,178100000.0
2008-03-14 11:03:00,204.09,204.09,204.055,204.08,196800000.0
2008-03-14 11:04:00,204.08,204.09,204.01,204.01,214600000.0
2008-03-14 11:05:00,204.01,204.04,204.005,204.02,314300000.0
2008-03-14 11:06:00,204.02,204.07,204.015,204.05,250700000.0
2008-03-14 11:07:00,204.05,204.1,204.005,204.03,242700000.0
2008-03-14 11:08:00,204.03,204.03,203.965,203.99,336000000.0
2008-03-14 11:09:00,203.99,204.01,203.96,203.98,241000000.0
2008-03-14 11:10:00,203.98,204.01,203.945,203.995,187700000.0
2008-03-14 11:11:00,203.995,204.0,203.965,203.98,194800000.0
2008-03-14 11:12:00,203.98,203.98,203.945,203.97,249000000.0
2008-03-14 11:13:00,203.97,204.01,203.91,203.95,323600000.0
2008-03-14 11:14:00,203.96,203.985,203.875,203.98,370800000.0
2008-03-14 11:15:00,203.98,204.115,203.945,204.115,228100000.0
2008-03-14 11:16:00,204.115,204.125,204.06,204.07,231800000.0
2008-03-14 11:17:00,204.08,204.1,204.03,204.06,211400000.0
2008-03-14 11:18:00,204.06,204.06,203.97,203.97,349800000.0
2008-03-14 11:19:00,203.97,203.99,203.935,203.99,214800000.0
2008-03-14 11:20:00,203.99,203.99,203.895,203.93,469000000.0
2008-03-14 11:21:00,203.93,203.97,203.905,203.915,393300000.0
2008-03-14 11:22:00,203.92,203.93,203.755,203.77,539700000.0
2008-03-14 11:23:00,203.78,203.83,203.77,203.83,337000000.0
2008-03-14 11:24:00,203.83,203.85,203.79,203.81,208600000.0
2008-03-14 11:25:00,203.81,203.9,203.8,203.875,266100000.0
2008-03-14 11:26:00,203.875,203.94,203.875,203.94,182000000.0
2008-03-14 11:27:00,203.94,204.02,203.92,204.0,219000000.0
2008-03-14 11:28:00,204.0,204.06,203.975,204.0,329900000.0
2008-03-14 11:29:00,204.0,204.08,203.995,204.06,373200000.0
2008-03-14 11:30:00,204.08,204.08,204.04,204.045,493000000.0
2008-03-14 11:31:00,204.045,204.07,204.03,204.03,390400000.0
2008-03-14 11:32:00,204.03,204.11,204.03,204.095,407500000.0
2008-03-14 11:33:00,204.095,204.1,204.04,204.1,221900000.0
2008-03-14 11:34:00,204.1,204.11,204.075,204.09,267600000.0
2008-03-14 11:35:00,204.09,204.1,204.08,204.09,363100000.0
2008-03-14 11:36:00,204.09,204.18,204.08,204.14,277900000.0
2008-03-14 11:37:00,204.14,204.19,204.14,204.14,234000000.0
2008-03-14 11:38:00,204.12,204.15,204.105,204.12,282500000.0
2008-03-14 11:39:00,204.12,204.2,204.11,204.18,316900000.0
2008-03-14 11:40:00,204.18,204.18,204.13,204.135,315400000.0
2008-03-14 11:41:00,204.13,204.15,204.115,204.135,250100000.0
2008-03-14 11:42:00,204.135,204.165,204.13,204.13,365300000.0
2008-03-14 11:43:00,204.13,204.17,204.115,204.13,180900000.0
2008-03-14 11:44:00,204.13,204.15,204.07,204.07,193200000.0
2008-03-14 11:45:00,204.07,204.14,204.01,204.09,193400000.0
2008-03-14 11:46:00,204.09,204.09,203.985,204.06,241700000.0
2008-03-14 11:47:00,204.065,204.12,204.05,204.12,299200000.0
2008-03-14 11:48:00,204.12,204.15,204.09,204.1,466300000.0
2008-03-14 11:49:00,204.1,204.12,204.07,204.075,293600000.0
2008-03-14 11:50:00,204.075,204.075,204.015,204.025,452900000.0
2008-03-14 11:51:00,204.02,204.03,204.0,204.0,298400000.0
2008-03-14 11:52:00,204.0,204.07,203.995,204.02,240400000.0
2008-03-14 11:53:00,204.02,204.03,203.915,203.99,229900000.0
2008-03-14 11:54:00,203.99,203.99,203.88,203.89,221700000.0
2008-03-14 11:55:00,203.89,203.89,203.845,203.86,378600000.0
2008-03-14 11:56:00,203.86,203.86,203.84,203.85,148300000.0
2008-03-14 11:57:00,203.85,203.91,203.85,203.91,214500000.0
2008-03-14 11:58:00,203.91,203.94,203.9,203.91,167400000.0
2008-03-14 11:59:00,203.91,203.98,203.905,203.94,179300000.0
2008-03-14 12:00:00,203.94,203.98,203.885,203.93,407100000.0
2008-03-14 12:01:00,203.93,203.93,203.83,203.85,339400000.0
2008-03-14 12:02:00,203.85,203.87,203.82,203.82,179100000.0
2008-03-14 12:03:00,203.82,203.875,203.72,203.87,334000000.0
2008-03-14 12:04:00,203.87,203.92,203.79,203.81,229400000.0
2008-03-14 12:05:00,203.81,203.86,203.81,203.83,217300000.0
2008-03-14 12:06:00,203.83,203.84,203.78,203.78,214100000.0
2008-03-14 12:07:00,203.78,203.78,203.695,203.78,297900000.0
2008-03-14 12:08:00,203.78,203.82,203.775,203.8,373600000.0
2008-03-14 12:09:00,203.8,203.83,203.77,203.825,194300000.0
2008-03-14 12:10:00,203.825,203.86,203.78,203.83,332000000.0
2008-03-14 12:11:00,203.83,203.95,203.82,203.935,295600000.0
2008-03-14 12:12:00,203.93,204.07,203.925,203.98,349600000.0
2008-03-14 12:13:00,203.99,203.995,203.87,203.93,358800000.0
2008-03-14 12:14:00,203.935,204.01,203.935,203.98,252600000.0
2008-03-14 12:15:00,203.98,204.09,203.98,204.02,236400000.0
2008-03-14 12:16:00,204.02,204.11,204.02,204.11,218400000.0
2008-03-14 12:17:00,204.11,204.12,204.01,204.01,180400000.0
2008-03-14 12:18:00,204.01,204.07,203.99,204.06,175700000.0
2008-03-14 12:19:00,204.065,204.065,203.995,204.0,222900000.0
2008-03-14 12:20:00,204.0,204.01,203.93,203.98,295500000.0
2008-03-14 12:21:00,203.98,204.12,203.935,204.09,208800000.0
2008-03-14 12:22:00,204.085,204.11,203.955,204.02,164500000.0
2008-03-14 12:23:00,204.02,204.07,203.99,204.0,152800000.0
2008-03-14 12:24:00,204.0,204.02,203.93,203.95,159800000.0
2008-03-14 12:25:00,203.95,203.99,203.89,203.93,121900000.0
2008-03-14 12:26:00,203.93,204.03,203.93,203.975,132424000.0
2008-03-14 12:27:00,203.975,204.04,203.955,204.02,115056000.0
2008-03-14 12:28:00,204.02,204.05,203.98,204.05,121768000.0
2008-03-14 12:29:00,204.05,204.06,203.97,203.98,171364000.0
2008-03-14 12:30:00,203.98,204.04,203.97,204.03,122648000.0
2008-03-14 12:31:00,204.03,204.06,204.02,204.04,250700000.0
2008-03-14 12:32:00,204.04,204.12,204.04,204.12,157260000.0
2008-03-14 12:33:00,204.12,204.13,204.07,204.09,206704000.0
2008-03-14 12:34:00,204.09,204.15,204.04,204.11,249312000.0
2008-03-14 12:35:00,204.11,204.15,204.05,204.11,192408000.0
2008-03-14 12:36:00,204.11,204.11,204.05,204.06,142504000.0
2008-03-14 12:37:00,204.06,204.07,204.03,204.03,182900000.0
2008-03-14 12:38:00,204.03,204.08,204.015,204.08,147812000.0
2008-03-14 12:39:00,204.08,204.1,204.03,204.03,179516000.0
2008-03-14 12:40:00,204.03,204.1,204.01,204.05,167772000.0
2008-03-14 12:41:00,204.05,204.05,203.995,204.0,74600000.0
2008-03-14 12:42:00,204.0,204.09,203.99,204.06,145592000.0
2008-03-14 12:43:00,204.06,204.07,203.955,203.97,191200000.0
2008-03-14 12:44:00,203.97,204.01,203.94,203.97,206952000.0
2008-03-14 12:45:00,203.98,204.06,203.98,204.04,288116000.0
2008-03-14 12:46:00,204.04,204.08,204.03,204.05,216500000.0
2008-03-14 12:47:00,204.05,204.15,204.025,204.15,254252000.0
2008-03-14 12:48:00,204.15,204.15,204.11,204.115,267312000.0
2008-03-14 12:49:00,204.115,204.12,204.045,204.045,222700000.0
2008-03-14 12:50:00,204.055,204.13,204.05,204.105,192528000.0
2008-03-14 12:51:00,204.105,204.11,204.045,204.045,240772000.0
2008-03-14 12:52:00,204.04,204.06,204.02,204.025,294900000.0
2008-03-14 12:53:00,204.025,204.025,203.98,203.98,236180000.0
2008-03-14 12:54:00,203.98,204.04,203.96,204.0,197364000.0
2008-03-14 12:55:00,204.0,204.0,203.93,203.95,173400000.0
2008-03-14 12:56:00,203.95,204.0,203.95,203.96,159100000.0
2008-03-14 12:57:00,203.96,203.97,203.96,203.96,195900000.0
2008-03-14 12:58:00,203.96,203.97,203.91,203.93,228400000.0
2008-03-14 12:59:00,203.93,203.94,203.88,203.88,165900000.0
2008-03-14 13:00:00,203.88,203.9,203.87,203.89,208200000.0
2008-03-14 13:01:00,203.89,203.91,203.88,203.9,235100000.0
2008-03-14 13:02:00,203.9,203.91,203.82,203.855,286104000.0
2008-03-14 13:03:00,203.86,203.86,203.83,203.855,340212000.0
2008-03-14 13:04:00,203.855,203.87,203.845,203.86,168300000.0
2008-03-14 13:05:00,203.86,203.92,203.86,203.9,152552000.0
2008-03-14 13:06:00,203.9,203.95,203.9,203.945,174616000.0
2008-03-14 13:07:00,203.95,203.98,203.95,203.97,148260000.0
2008-03-14 13:08:00,203.97,204.01,203.94,203.94,200708000.0
2008-03-14 13:09:00,203.94,203.94,203.82,203.885,297944000.0
2008-03-14 13:10:00,203.89,203.94,203.875,203.925,292296000.0
2008-03-14 13:11:00,203.925,204.0,203.91,203.965,297528000.0
2008-03-14 13:12:00,203.97,204.01,203.91,203.92,278108000.0
2008-03-14 13:13:00,203.92,203.95,203.895,203.91,178200000.0
2008-03-14 13:14:00,203.91,203.91,203.79,203.8,223304000.0
2008-03-14 13:15:00,203.795,203.86,203.735,203.745,272804000.0
2008-03-14 13:16:00,203.745,203.76,203.715,203.72,273952000.0
2008-03-14 13:17:00,203.72,203.72,203.575,203.61,301808000.0
2008-03-14 13:18:00,203.61,203.72,203.57,203.705,290428000.0
2008-03-14 13:19:00,203.7,203.75,203.67,203.73,231996000.0
2008-03-14 13:20:00,203.73,203.77,203.645,203.69,241752000.0
2008-03-14 13:21:00,203.69,203.7,203.615,203.66,247964000.0
2008-03-14 13:22:00,203.67,203.685,203.55,203.56,256552000.0
2008-03-14 13:23:00,203.56,203.57,203.495,203.52,322464000.0
2008-03-14 13:24:00,203.52,203.55,203.48,203.54,211816000.0
2008-03-14 13:25:00,203.54,203.55,203.465,203.485,327808000.0
2008-03-14 13:26:00,203.485,203.49,203.395,203.44,295360000.0
2008-03-14 13:27:00,203.44,203.49,203.42,203.49,252008000.0
2008-03-14 13:28:00,203.49,203.5,203.45,203.5,229500000.0
2008-03-14 13:29:00,203.5,203.54,203.41,203.41,328300000.0
2008-03-14 13:30:00,203.41,203.43,203.335,203.355,269500000.0
2008-03-14 13:31:00,203.355,203.41,203.34,203.345,355100000.0
2008-03-14 13:32:00,203.34,203.35,203.215,203.235,431600000.0
2008-03-14 13:33:00,203.24,203.32,203.23,203.32,224600000.0
2008-03-14 13:34:00,203.32,203.45,203.32,203.43,283900000.0
2008-03-14 13:35:00,203.45,203.45,203.38,203.38,243300000.0
2008-03-14 13:36:00,203.375,203.41,203.355,203.39,278600000.0
2008-03-14 13:37:00,203.39,203.54,203.38,203.54,244000000.0
2008-03-14 13:38:00,203.54,203.59,203.515,203.52,252000000.0
2008-03-14 13:39:00,203.52,203.55,203.5,203.55,242600000.0
2008-03-14 13:40:00,203.55,203.55,203.475,203.5,269300000.0
2008-03-14 13:41:00,203.5,203.62,203.49,203.61,221600000.0
2008-03-14 13:42:00,203.605,203.62,203.53,203.59,319200000.0
2008-03-14 13:43:00,203.59,203.68,203.58,203.63,171000000.0
2008-03-14 13:44:00,203.63,203.65,203.555,203.58,273300000.0
2008-03-14 13:45:00,203.58,203.63,203.56,203.605,171000000.0
2008-03-14 13:46:00,203.605,203.68,203.59,203.64,170300000.0
2008-03-14 13:47:00,203.64,203.65,203.56,203.56,360600000.0
2008-03-14 13:48:00,203.555,203.62,203.5,203.605,337700000.0
2008-03-14 13:49:00,203.615,203.67,203.52,203.53,244200000.0
2008-03-14 13:50:00,203.53,203.605,203.52,203.605,248300000.0
2008-03-14 13:51:00,203.605,203.62,203.52,203.56,294700000.0
2008-03-14 13:52:00,203.56,203.61,203.56,203.61,164400000.0
2008-03-14 13:53:00,203.61,203.63,203.54,203.54,204600000.0
2008-03-14 13:54:00,203.53,203.57,203.49,203.56,352800000.0
2008-03-14 13:55:00,203.57,203.59,203.525,203.58,338200000.0
2008-03-14 13:56:00,203.58,203.72,203.58,203.68,207700000.0
2008-03-14 13:57:00,203.665,203.7,203.65,203.69,364300000.0
2008-03-14 13:58:00,203.69,203.74,203.66,203.67,272500000.0
2008-03-14 13:59:00,203.67,203.72,203.66,203.685,405000000.0
2008-03-14 14:00:00,203.685,203.7,203.63,203.64,228000000.0
2008-03-14 14:01:00,203.64,203.69,203.62,203.68,277900000.0
2008-03-14 14:02:00,203.68,203.73,203.65,203.71,274700000.0
2008-03-14 14:03:00,203.71,203.73,203.615,203.655,264100000.0
2008-03-14 14:04:00,203.655,203.665,203.63,203.65,338200000.0
2008-03-14 14:05:00,203.65,203.67,203.605,203.61,287600000.0
2008-03-14 14:06:00,203.61,203.66,203.59,203.61,287100000.0
2008-03-14 14:07:00,203.61,203.67,203.585,203.63,337200000.0
2008-03-14 14:08:00,203.63,203.76,203.63,203.76,263600000.0
2008-03-14 14:09:00,203.76,203.76,203.66,203.67,192100000.0
2008-03-14 14:10:00,203.67,203.82,203.66,203.71,345700000.0
2008-03-14 14:11:00,203.71,203.805,203.71,203.75,322800000.0
2008-03-14 14:12:00,203.74,203.75,203.67,203.67,261600000.0
2008-03-14 14:13:00,203.67,203.735,203.67,203.72,325400000.0
2008-03-14 14:14:00,203.72,203.76,203.705,203.73,374600000.0
2008-03-14 14:15:00,203.73,203.76,203.665,203.76,360900000.0
2008-03-14 14:16:00,203.76,203.94,203.76,203.845,356300000.0
2008-03-14 14:17:00,203.845,203.88,203.83,203.85,397300000.0
2008-03-14 14:18:00,203.85,204.0,203.805,203.96,368000000.0
2008-03-14 14:19:00,203.96,204.04,203.88,203.96,285000000.0
2008-03-14 14:20:00,203.97,204.045,203.95,203.96,211500000.0
2008-03-14 14:21:00,203.955,203.955,203.76,203.76,327000000.0
2008-03-14 14:22:00,203.77,203.82,203.735,203.77,327000000.0
2008-03-14 14:23:00,203.77,203.84,203.755,203.805,386900000.0
2008-03-14 14:24:00,203.805,203.85,203.785,203.81,346800000.0
2008-03-14 14:25:00,203.81,203.84,203.725,203.795,271800000.0
2008-03-14 14:26:00,203.795,203.85,203.74,203.76,232700000.0
2008-03-14 14:27:00,203.76,203.805,203.74,203.8,338800000.0
2008-03-14 14:28:00,203.815,203.94,203.815,203.94,265200000.0
2008-03-14 14:29:00,203.94,203.94,203.755,203.755,261200000.0
2008-03-14 14:30:00,203.815,204.475,203.685,204.475,407200000.0
2008-03-14 14:31:00,204.485,204.76,204.465,204.65,379740000.0
2008-03-14 14:32:00,204.67,204.68,204.47,204.475,264270000.0
2008-03-14 14:33:00,204.47,204.48,204.1,204.12,314470000.0
2008-03-14 14:34:00,204.12,204.25,204.11,204.2,356100000.0
2008-03-14 14:35:00,204.2,204.29,204.11,204.22,339300000.0
2008-03-14 14:36:00,204.21,204.385,204.17,204.355,274700000.0
2008-03-14 14:37:00,204.345,204.385,204.245,204.385,464600000.0
2008-03-14 14:38:00,204.385,204.465,204.375,204.43,323400000.0
2008-03-14 14:39:00,204.43,204.63,204.43,204.485,296300000.0
2008-03-14 14:40:00,204.485,204.485,204.305,204.335,284500000.0
2008-03-14 14:41:00,204.335,204.36,204.155,204.3,283400000.0
2008-03-14 14:42:00,204.3,204.385,204.28,204.325,211900000.0
2008-03-14 14:43:00,204.31,204.335,204.245,204.25,341300000.0
2008-03-14 14:44:00,204.245,204.59,204.245,204.59,375500000.0
2008-03-14 14:45:00,204.59,204.62,204.49,204.585,317400000.0
2008-03-14 14:46:00,204.59,204.79,204.575,204.61,288300000.0
2008-03-14 14:47:00,204.61,204.61,204.44,204.56,346300000.0
2008-03-14 14:48:00,204.56,204.72,204.555,204.645,396100000.0
2008-03-14 14:49:00,204.645,204.66,204.54,204.55,382300000.0
2008-03-14 14:50:00,204.55,204.55,204.36,204.43,352200000.0
2008-03-14 14:51:00,204.43,204.43,204.37,204.375,370000000.0
2008-03-14 14:52:00,204.375,204.4,204.29,204.35,275300000.0
2008-03-14 14:53:00,204.35,204.44,204.31,204.31,201100000.0
2008-03-14 14:54:00,204.32,204.33,204.27,204.32,258000000.0
2008-03-14 14:55:00,204.33,204.33,204.285,204.295,454800000.0
2008-03-14 14:56:00,204.295,204.31,204.11,204.11,328700000.0
2008-03-14 14:57:00,204.11,204.23,204.11,204.175,272300000.0
2008-03-14 14:58:00,204.175,204.265,204.14,204.23,251300000.0
2008-03-14 14:59:00,204.23,204.3,204.18,204.28,223900000.0
2008-03-14 15:00:00,204.275,204.34,204.24,204.34,312300000.0
2008-03-14 15:01:00,204.34,204.45,204.335,204.435,220300000.0
2008-03-14 15:02:00,204.44,204.5,204.41,204.45,225400000.0
2008-03-14 15:03:00,204.45,204.47,204.395,204.42,240000000.0
2008-03-14 15:04:00,204.42,204.42,204.24,204.275,302800000.0
2008-03-14 15:05:00,204.275,204.37,204.275,204.28,272000000.0
2008-03-14 15:06:00,204.28,204.43,204.28,204.395,239400000.0
2008-03-14 15:07:00,204.395,204.42,204.375,204.405,308800000.0
2008-03-14 15:08:00,204.405,204.63,204.405,204.57,240400000.0
2008-03-14 15:09:00,204.57,204.6,204.48,204.495,396600000.0
2008-03-14 15:10:00,204.5,204.58,204.465,204.575,306200000.0
2008-03-14 15:11:00,204.575,204.64,204.54,204.55,364600000.0
2008-03-14 15:12:00,204.55,204.57,204.485,204.53,377200000.0
2008-03-14 15:13:00,204.525,205.01,204.49,204.835,297200000.0
2008-03-14 15:14:00,204.825,204.865,204.555,204.58,345500000.0
2008-03-14 15:15:00,204.595,204.79,204.57,204.78,270600000.0
2008-03-14 15:16:00,204.76,204.87,204.735,204.735,262300000.0
2008-03-14 15:17:00,204.725,204.83,204.62,204.68,277900000.0
2008-03-14 15:18:00,204.68,204.8,204.66,204.75,268000000.0
2008-03-14 15:19:00,204.75,204.9,204.735,204.88,247900000.0
2008-03-14 15:20:00,204.88,205.055,204.88,204.93,428400000.0
2008-03-14 15:21:00,204.93,204.97,204.875,204.89,234900000.0
2008-03-14 15:22:00,204.875,204.89,204.625,204.765,251800000.0
2008-03-14 15:23:00,204.765,204.79,204.59,204.62,316500000.0
2008-03-14 15:24:00,204.62,204.69,204.515,204.56,260000000.0
2008-03-14 15:25:00,204.58,204.615,204.525,204.61,247500000.0
2008-03-14 15:26:00,204.6,204.6,204.445,204.47,316000000.0
2008-03-14 15:27:00,204.475,204.515,204.36,204.36,267600000.0
2008-03-14 15:28:00,204.36,204.445,204.3,204.385,235200000.0
2008-03-14 15:29:00,204.385,204.46,204.295,204.46,311400000.0
2008-03-14 15:30:00,204.46,204.46,204.09,204.09,319300000.0
2008-03-14 15:31:00,204.1,204.1,203.735,203.99,312100000.0
2008-03-14 15:32:00,203.99,204.05,203.955,204.0,281100000.0
2008-03-14 15:33:00,203.995,204.09,203.76,203.775,345400000.0
2008-03-14 15:34:00,203.8,203.83,203.62,203.685,214800000.0
2008-03-14 15:35:00,203.68,203.83,203.58,203.76,271400000.0
2008-03-14 15:36:00,203.76,203.85,203.74,203.82,291700000.0
2008-03-14 15:37:00,203.82,203.98,203.81,203.94,245300000.0
2008-03-14 15:38:00,203.955,204.04,203.88,203.91,206000000.0
2008-03-14 15:39:00,203.89,203.96,203.805,203.83,403800000.0
2008-03-14 15:40:00,203.83,203.91,203.82,203.82,236300000.0
2008-03-14 15:41:00,203.82,203.99,203.82,203.88,157500000.0
2008-03-14 15:42:00,203.88,203.97,203.815,203.97,144900000.0
2008-03-14 15:43:00,203.97,204.13,203.875,203.93,369400000.0
2008-03-14 15:44:00,203.925,204.03,203.92,204.0,272600000.0
2008-03-14 15:45:00,204.005,204.02,203.8,203.8,245350000.0
2008-03-14 15:46:00,203.8,203.81,203.585,203.595,238800000.0
2008-03-14 15:47:00,203.585,203.635,203.445,203.54,226900000.0
2008-03-14 15:48:00,203.54,203.54,203.32,203.37,192100000.0
2008-03-14 15:49:00,203.35,203.55,203.31,203.54,253900000.0
2008-03-14 15:50:00,203.54,203.69,203.505,203.53,339100000.0
2008-03-14 15:51:00,203.54,203.7,203.485,203.7,258300000.0
2008-03-14 15:52:00,203.7,203.79,203.565,203.565,246600000.0
2008-03-14 15:53:00,203.565,203.63,203.28,203.31,247400000.0
2008-03-14 15:54:00,203.31,203.425,203.26,203.39,339100000.0
2008-03-14 15:55:00,203.395,203.66,203.395,203.51,248900000.0
2008-03-14 15:56:00,203.49,203.58,203.32,203.35,269100000.0
2008-03-14 15:57:00,203.35,203.46,203.18,203.33,269400000.0
2008-03-14 15:58:00,203.33,203.405,203.155,203.36,273700000.0
2008-03-14 15:59:00,203.36,203.46,203.35,203.43,182300000.0
2008-03-14 16:00:00,203.42,203.48,203.355,203.4,298500000.0
2008-03-14 16:01:00,203.4,203.44,203.05,203.13,281300000.0
2008-03-14 16:02:00,203.13,203.235,202.89,202.98,202100000.0
2008-03-14 16:03:00,202.98,203.07,202.86,203.03,209300000.0
2008-03-14 16:04:00,203.0,203.06,202.885,203.06,170120000.0
2008-03-14 16:05:00,203.065,203.31,203.045,203.31,245060000.0
2008-03-14 16:06:00,203.315,203.965,203.29,203.935,252100000.0
2008-03-14 16:07:00,203.93,203.93,203.595,203.64,353500000.0
2008-03-14 16:08:00,203.655,203.93,203.65,203.85,219720000.0
2008-03-14 16:09:00,203.85,203.92,203.74,203.92,117700000.0
2008-03-14 16:10:00,203.92,203.92,203.57,203.725,348000000.0
2008-03-14 16:11:00,203.73,203.76,203.575,203.645,361500000.0
2008-03-14 16:12:00,203.64,203.66,203.435,203.615,398600000.0
2008-03-14 16:13:00,203.605,203.74,203.48,203.74,351900000.0
2008-03-14 16:14:00,203.76,203.83,203.57,203.8,310400000.0
2008-03-14 16:15:00,203.8,203.89,203.705,203.76,296000000.0
2008-03-14 16:16:00,203.765,203.975,203.76,203.87,335200000.0
2008-03-14 16:17:00,203.885,203.93,203.735,203.865,338400000.0
2008-03-14 16:18:00,203.88,203.955,203.66,203.66,282500000.0
2008-03-14 16:19:00,203.66,203.75,203.59,203.64,320100000.0
2008-03-14 16:20:00,203.64,203.69,203.47,203.565,291200000.0
2008-03-14 16:21:00,203.565,203.7,203.53,203.67,389000000.0
2008-03-14 16:22:00,203.67,203.67,203.57,203.67,367800000.0
2008-03-14 16:23:00,203.67,204.02,203.67,203.89,230600000.0
2008-03-14 16:24:00,203.88,203.895,203.75,203.78,304400000.0
2008-03-14 16:25:00,203.77,203.81,203.54,203.61,478200000.0
2008-03-14 16:26:00,203.61,203.66,203.48,203.55,291200000.0
2008-03-14 16:27:00,203.55,203.76,203.54,203.65,303200000.0
2008-03-14 16:28:00,203.66,203.74,203.54,203.705,540700000.0
2008-03-14 16:29:00,203.69,203.83,203.595,203.77,431200000.0
2008-03-14 16:30:00,203.76,204.03,203.64,203.9,339900000.0
2008-03-14 16:31:00,203.92,203.98,203.71,203.74,386600000.0
2008-03-14 16:32:00,203.74,203.88,203.68,203.79,207000000.0
2008-03-14 16:33:00,203.77,203.8,203.57,203.75,228900000.0
2008-03-14 16:34:00,203.76,203.8,203.66,203.74,213400000.0
2008-03-14 16:35:00,203.76,203.86,203.73,203.82,332400000.0
2008-03-14 16:36:00,203.84,203.84,203.61,203.64,275100000.0
2008-03-14 16:37:00,203.64,203.77,203.62,203.64,202300000.0
2008-03-14 16:38:00,203.64,203.72,203.57,203.66,379900000.0
2008-03-14 16:39:00,203.66,203.78,203.65,203.68,246100000.0
2008-03-14 16:40:00,203.68,203.71,203.61,203.64,394100000.0
2008-03-14 16:41:00,203.64,203.79,203.55,203.79,293700000.0
2008-03-14 16:42:00,203.79,203.79,203.61,203.73,353200000.0
2008-03-14 16:43:00,203.76,203.87,203.65,203.86,406000000.0
2008-03-14 16:44:00,203.85,203.94,203.68,203.68,335200000.0
2008-03-14 16:45:00,203.68,203.87,203.67,203.77,379900000.0
2008-03-14 16:46:00,203.78,203.87,203.77,203.78,394300000.0
2008-03-14 16:47:00,203.78,203.86,203.75,203.84,357400000.0
2008-03-14 16:48:00,203.84,203.87,203.77,203.83,253000000.0
2008-03-14 16:49:00,203.83,204.05,203.83,203.94,226700000.0
2008-03-14 16:50:00,203.95,204.05,203.89,203.91,336600000.0
2008-03-14 16:51:00,203.91,204.07,203.9,204.03,285200000.0
2008-03-14 16:52:00,204.05,204.05,203.89,203.94,314900000.0
2008-03-14 16:53:00,203.93,204.08,203.93,204.0,278300000.0
2008-03-14 16:54:00,203.99,204.02,203.61,203.885,251500000.0
2008-03-14 16:55:00,203.89,204.01,203.89,203.9,222100000.0
2008-03-14 16:56:00,203.91,204.05,203.9,203.98,193600000.0
2008-03-14 16:57:00,203.98,204.0,203.88,203.92,186700000.0
2008-03-14 16:58:00,203.92,204.07,203.82,204.05,194600000.0
2008-03-14 16:59:00,204.06,204.06,203.925,203.94,226900000.0
2008-03-14 17:00:00,203.94,203.955,203.83,203.91,153700000.0
2008-03-14 17:01:00,203.91,203.97,203.85,203.91,181600000.0
2008-03-14 17:02:00,203.91,204.0,203.8,203.89,198500000.0
2008-03-14 17:03:00,203.88,203.96,203.81,203.91,195400000.0
2008-03-14 17:04:00,203.91,204.0,203.9,203.91,395700000.0
2008-03-14 17:05:00,203.9,204.075,203.86,204.04,309000000.0
2008-03-14 17:06:00,204.05,204.21,203.92,203.96,164000000.0
2008-03-14 17:07:00,203.98,204.15,203.97,204.1,170100000.0
2008-03-14 17:08:00,204.07,204.175,204.05,204.13,161000000.0
2008-03-14 17:09:00,204.15,204.15,204.04,204.06,187100000.0
2008-03-14 17:10:00,204.06,204.15,203.97,204.0,182900000.0
2008-03-14 17:11:00,204.01,204.055,203.93,204.01,157300000.0
2008-03-14 17:12:00,204.01,204.01,203.9,203.95,199000000.0
2008-03-14 17:13:00,203.95,204.01,203.93,203.98,186100000.0
2008-03-14 17:14:00,203.98,203.99,203.86,203.9,254300000.0
2008-03-14 17:15:00,203.9,203.93,203.82,203.83,415600000.0
2008-03-14 17:16:00,203.83,203.9,203.8,203.8,426500000.0
2008-03-14 17:17:00,203.8,203.9,203.77,203.82,195500000.0
2008-03-14 17:18:00,203.85,203.85,203.74,203.74,208300000.0
2008-03-14 17:19:00,203.74,203.89,203.715,203.79,178600000.0
2008-03-14 17:20:00,203.79,203.84,203.685,203.81,184300000.0
2008-03-14 17:21:00,203.81,203.93,203.77,203.93,205500000.0
2008-03-14 17:22:00,203.93,204.0,203.83,203.86,220000000.0
2008-03-14 17:23:00,203.87,203.9,203.78,203.78,216100000.0
2008-03-14 17:24:00,203.78,203.85,203.72,203.73,229200000.0
2008-03-14 17:25:00,203.73,203.77,203.62,203.625,236000000.0
2008-03-14 17:26:00,203.64,203.68,203.575,203.6,225700000.0
2008-03-14 17:27:00,203.6,203.6,203.52,203.54,248400000.0
2008-03-14 17:28:00,203.53,203.59,203.53,203.58,205500000.0
2008-03-14 17:29:00,203.59,203.75,203.53,203.67,222300000.0
2008-03-14 17:30:00,203.67,203.68,203.575,203.59,229000000.0
2008-03-14 17:31:00,203.59,203.71,203.59,203.69,198600000.0
2008-03-14 17:32:00,203.68,203.68,203.62,203.67,204900000.0
2008-03-14 17:33:00,203.665,203.76,203.635,203.73,226300000.0
2008-03-14 17:34:00,203.73,203.825,203.67,203.75,231900000.0
2008-03-14 17:35:00,203.75,203.855,203.71,203.73,217400000.0
2008-03-14 17:36:00,203.73,203.79,203.72,203.73,178200000.0
2008-03-14 17:37:00,203.73,203.76,203.69,203.75,200700000.0
2008-03-14 17:38:00,203.75,203.78,203.67,203.68,158400000.0
2008-03-14 17:39:00,203.68,203.745,203.66,203.66,187700000.0
2008-03-14 17:40:00,203.66,203.72,203.62,203.69,233800000.0
2008-03-14 17:41:00,203.69,203.72,203.63,203.69,221900000.0
2008-03-14 17:42:00,203.7,203.725,203.62,203.63,205700000.0
2008-03-14 17:43:00,203.62,203.75,203.61,203.72,167100000.0
2008-03-14 17:44:00,203.72,203.76,203.64,203.74,196000000.0
2008-03-14 17:45:00,203.74,204.01,203.74,203.825,220400000.0
2008-03-14 17:46:00,203.83,203.83,203.65,203.66,189000000.0
2008-03-14 17:47:00,203.66,203.85,203.66,203.775,173200000.0
2008-03-14 17:48:00,203.77,203.81,203.605,203.675,177600000.0
2008-03-14 17:49:00,203.67,203.7,203.49,203.67,209000000.0
2008-03-14 17:50:00,203.67,203.705,203.63,203.66,166900000.0
2008-03-14 17:51:00,203.66,203.685,203.5,203.51,186500000.0
2008-03-14 17:52:00,203.51,203.51,203.435,203.5,160300000.0
2008-03-14 17:53:00,203.505,203.51,203.425,203.45,145900000.0
2008-03-14 17:54:00,203.45,203.48,203.38,203.46,216200000.0
2008-03-14 17:55:00,203.45,203.47,203.37,203.37,205100000.0
2008-03-14 17:56:00,203.37,203.37,203.23,203.26,157500000.0
2008-03-14 17:57:00,203.26,203.39,203.26,203.38,174100000.0
2008-03-14 17:58:00,203.36,203.45,203.35,203.405,187700000.0
2008-03-14 17:59:00,203.41,203.42,203.3,203.3,274800000.0
2008-03-14 18:00:00,203.3,203.47,203.28,203.46,165400000.0
2008-03-14 18:01:00,203.465,203.49,203.31,203.32,198900000.0
2008-03-14 18:02:00,203.32,203.34,203.25,203.28,191700000.0
2008-03-14 18:03:00,203.29,203.33,203.245,203.265,164300000.0
2008-03-14 18:04:00,203.265,203.32,203.23,203.305,197100000.0
2008-03-14 18:05:00,203.305,203.32,203.23,203.31,206600000.0
2008-03-14 18:06:00,203.31,203.37,203.24,203.25,178400000.0
2008-03-14 18:07:00,203.25,203.355,203.23,203.355,198000000.0
2008-03-14 18:08:00,203.35,203.39,203.31,203.33,217400000.0
2008-03-14 18:09:00,203.335,203.35,203.25,203.26,193100000.0
2008-03-14 18:10:00,203.26,203.34,203.26,203.3,171200000.0
2008-03-14 18:11:00,203.3,203.39,203.255,203.345,157700000.0
2008-03-14 18:12:00,203.345,203.45,203.315,203.33,146300000.0
2008-03-14 18:13:00,203.33,203.39,203.28,203.36,199900000.0
2008-03-14 18:14:00,203.36,203.425,203.335,203.425,178000000.0
2008-03-14 18:15:00,203.415,203.44,203.29,203.365,224000000.0
2008-03-14 18:16:00,203.365,203.365,203.29,203.3,179700000.0
2008-03-14 18:17:00,203.3,203.325,203.24,203.27,173500000.0
2008-03-14 18:18:00,203.275,203.35,203.24,203.3,140500000.0
2008-03-14 18:19:00,203.3,203.335,203.255,203.28,144800000.0
2008-03-14 18:20:00,203.275,203.28,203.2,203.24,95300000.0
2008-03-14 18:21:00,203.245,203.25,203.185,203.205,93700000.0
2008-03-14 18:22:00,203.205,203.23,203.175,203.175,37900000.0
2008-03-14 18:23:00,203.18,203.26,203.17,203.245,111100000.0
2008-03-14 18:24:00,203.24,203.24,203.145,203.18,105400000.0
2008-03-14 18:25:00,203.18,203.25,203.155,203.17,129400000.0
2008-03-14 18:26:00,203.16,203.26,203.07,203.23,121100000.0
2008-03-14 18:27:00,203.21,203.27,203.17,203.215,163600000.0
2008-03-14 18:28:00,203.215,203.26,203.195,203.2,165300000.0
2008-03-14 18:29:00,203.2,203.2,202.995,203.05,163600000.0
2008-03-14 18:30:00,203.045,203.2,203.01,203.2,146500000.0
2008-03-14 18:31:00,203.2,203.22,203.08,203.18,159500000.0
2008-03-14 18:32:00,203.19,203.21,203.1,203.16,203000000.0
2008-03-14 18:33:00,203.16,203.23,203.145,203.19,229600000.0
2008-03-14 18:34:00,203.19,203.245,203.155,203.205,173800000.0
2008-03-14 18:35:00,203.205,203.24,203.125,203.155,230000000.0
2008-03-14 18:36:00,203.155,203.2,203.08,203.11,198600000.0
2008-03-14 18:37:00,203.11,203.2,203.09,203.13,192000000.0
2008-03-14 18:38:00,203.13,203.16,203.065,203.1,206200000.0
2008-03-14 18:39:00,203.11,203.115,202.99,202.99,172400000.0
2008-03-14 18:40:00,202.99,203.035,202.935,203.03,166300000.0
2008-03-14 18:41:00,203.025,203.145,203.01,203.135,117000000.0
2008-03-14 18:42:00,203.135,203.14,202.925,202.925,199900000.0
2008-03-14 18:43:00,202.92,202.96,202.89,202.93,165800000.0
2008-03-14 18:44:00,202.93,203.06,202.93,203.06,223200000.0
2008-03-14 18:45:00,203.04,203.175,203.04,203.09,239000000.0
2008-03-14 18:46:00,203.09,203.13,203.01,203.02,206000000.0
2008-03-14 18:47:00,203.04,203.05,202.91,202.95,186200000.0
2008-03-14 18:48:00,202.955,203.1,202.94,202.98,154200000.0
2008-03-14 18:49:00,202.98,203.125,202.98,203.12,172000000.0
2008-03-14 18:50:00,203.12,203.23,203.12,203.195,204500000.0
2008-03-14 18:51:00,203.195,203.29,203.195,203.24,203300000.0
2008-03-14 18:52:00,203.24,203.27,203.19,203.24,189100000.0
2008-03-14 18:53:00,203.24,203.25,203.13,203.16,176600000.0
2008-03-14 18:54:00,203.19,203.19,203.13,203.145,188800000.0
2008-03-14 18:55:00,203.145,203.15,203.03,203.07,183000000.0
2008-03-14 18:56:00,203.07,203.07,203.03,203.05,247100000.0
2008-03-14 18:57:00,203.05,203.12,203.03,203.09,341400000.0
2008-03-14 18:58:00,203.09,203.09,203.01,203.025,222600000.0
2008-03-14 18:59:00,203.025,203.11,203.0,203.01,227600000.0
2008-03-14 19:00:00,203.01,203.08,202.885,203.05,219100000.0
2008-03-14 19:01:00,203.05,203.1,202.93,202.93,198800000.0
2008-03-14 19:02:00,202.925,203.12,202.925,203.05,188200000.0
2008-03-14 19:03:00,203.05,203.06,202.935,202.94,312200000.0
2008-03-14 19:04:00,202.95,202.99,202.89,202.89,194900000.0
2008-03-14 19:05:00,202.89,202.92,202.78,202.835,222400000.0
2008-03-14 19:06:00,202.835,202.88,202.82,202.83,163000000.0
2008-03-14 19:07:00,202.83,202.84,202.76,202.78,292900000.0
2008-03-14 19:08:00,202.78,202.87,202.77,202.84,234300000.0
2008-03-14 19:09:00,202.84,202.92,202.835,202.91,118000000.0
2008-03-14 19:10:00,202.91,202.94,202.895,202.91,184300000.0
2008-03-14 19:11:00,202.91,202.93,202.795,202.795,182500000.0
2008-03-14 19:12:00,202.795,202.805,202.71,202.71,407300000.0
2008-03-14 19:13:00,202.71,202.775,202.69,202.75,180800000.0
2008-03-14 19:14:00,202.75,202.75,202.69,202.74,114600000.0
2008-03-14 19:15:00,202.74,202.85,202.71,202.8,175400000.0
2008-03-14 19:16:00,202.8,202.915,202.765,202.87,243400000.0
2008-03-14 19:17:00,202.87,202.95,202.85,202.92,176500000.0
2008-03-14 19:18:00,202.91,202.92,202.85,202.91,188000000.0
2008-03-14 19:19:00,202.93,202.93,202.815,202.86,243300000.0
2008-03-14 19:20:00,202.86,202.87,202.76,202.76,247800000.0
2008-03-14 19:21:00,202.76,202.76,202.64,202.72,221500000.0
2008-03-14 19:22:00,202.73,202.73,202.63,202.64,188600000.0
2008-03-14 19:23:00,202.64,202.7,202.56,202.58,240600000.0
2008-03-14 19:24:00,202.62,202.68,202.605,202.64,243100000.0
2008-03-14 19:25:00,202.64,202.66,202.575,202.62,473800000.0
2008-03-14 19:26:00,202.62,202.64,202.55,202.58,194000000.0
2008-03-14 19:27:00,202.58,202.6,202.51,202.53,222600000.0
2008-03-14 19:28:00,202.53,202.58,202.51,202.54,298400000.0
2008-03-14 19:29:00,202.54,202.56,202.275,202.275,213400000.0
2008-03-14 19:30:00,202.275,202.3,202.19,202.23,328400000.0
2008-03-14 19:31:00,202.24,202.28,202.21,202.225,268900000.0
2008-03-14 19:32:00,202.225,202.24,202.18,202.24,333300000.0
2008-03-14 19:33:00,202.24,202.24,202.105,202.105,294800000.0
2008-03-14 19:34:00,202.105,202.2,202.105,202.105,372500000.0
2008-03-14 19:35:00,202.105,202.2,202.06,202.18,343100000.0
2008-03-14 19:36:00,202.18,202.18,202.11,202.11,282200000.0
2008-03-14 19:37:00,202.115,202.2,202.115,202.16,243900000.0
2008-03-14 19:38:00,202.16,202.21,202.085,202.11,294000000.0
2008-03-14 19:39:00,202.11,202.135,201.875,201.875,236600000.0
2008-03-14 19:40:00,201.87,201.93,201.85,201.89,264000000.0
2008-03-14 19:41:00,201.89,202.0,201.89,201.99,228500000.0
2008-03-14 19:42:00,201.98,201.99,201.805,201.81,303000000.0
2008-03-14 19:43:00,201.81,201.96,201.81,201.86,253100000.0
2008-03-14 19:44:00,201.86,201.96,201.83,201.95,226000000.0
2008-03-14 19:45:00,201.95,202.01,201.87,201.885,198600000.0
2008-03-14 19:46:00,201.885,201.95,201.885,201.93,355100000.0
2008-03-14 19:47:00,201.93,202.08,201.92,202.045,299000000.0
2008-03-14 19:48:00,202.045,202.11,202.04,202.11,370900000.0
2008-03-14 19:49:00,202.11,202.13,202.02,202.04,311400000.0
2008-03-14 19:50:00,202.04,202.1,202.02,202.07,283700000.0
2008-03-14 19:51:00,202.07,202.19,202.07,202.19,190100000.0
2008-03-14 19:52:00,202.17,202.22,202.115,202.17,203500000.0
2008-03-14 19:53:00,202.17,202.23,202.16,202.22,188000000.0
2008-03-14 19:54:00,202.22,202.22,202.16,202.16,164100000.0
2008-03-14 19:55:00,202.16,202.21,202.16,202.2,172000000.0
2008-03-14 19:56:00,202.2,202.26,202.175,202.23,166100000.0
2008-03-14 19:57:00,202.23,202.31,202.225,202.25,225200000.0
2008-03-14 19:58:00,202.25,202.26,202.21,202.21,304600000.0
2008-03-14 19:59:00,202.22,202.22,202.0,202.0,212800000.0
2008-03-14 20:00:00,201.98,202.025,201.95,201.98,178000000.0
2008-03-14 20:01:00,201.965,201.99,201.9,201.91,240500000.0
2008-03-14 20:02:00,201.91,201.97,201.85,201.88,263900000.0
2008-03-14 20:03:00,201.89,201.94,201.86,201.92,216700000.0
2008-03-14 20:04:00,201.92,202.02,201.915,201.98,174400000.0
2008-03-14 20:05:00,201.98,202.01,201.92,201.98,160400000.0
2008-03-14 20:06:00,201.98,201.98,201.91,201.95,254600000.0
2008-03-14 20:07:00,201.95,201.98,201.92,201.94,189500000.0
2008-03-14 20:08:00,201.94,201.99,201.94,201.97,155200000.0
2008-03-14 20:09:00,201.97,201.97,201.92,201.94,153700000.0
2008-03-14 20:10:00,201.94,201.95,201.91,201.92,182300000.0
2008-03-14 20:11:00,201.92,201.92,201.835,201.85,181100000.0
2008-03-14 20:12:00,201.85,201.865,201.8,201.8,157500000.0
2008-03-14 20:13:00,201.8,201.8,201.725,201.785,214500000.0
2008-03-14 20:14:00,201.79,201.83,201.735,201.76,261600000.0
2008-03-14 20:15:00,201.76,201.78,201.63,201.68,217100000.0
2008-03-14 20:16:00,201.68,201.71,201.635,201.66,216200000.0
2008-03-14 20:17:00,201.66,201.68,201.63,201.63,261800000.0
2008-03-14 20:18:00,201.63,201.67,201.61,201.63,320600000.0
2008-03-14 20:19:00,201.63,201.65,201.615,201.63,241100000.0
2008-03-14 20:20:00,201.63,201.67,201.62,201.63,247500000.0
2008-03-14 20:21:00,201.63,201.63,201.335,201.345,265600000.0
2008-03-14 20:22:00,201.345,201.39,201.08,201.16,240600000.0
2008-03-14 20:23:00,201.15,201.22,201.1,201.21,199000000.0
2008-03-14 20:24:00,201.21,201.22,201.12,201.17,211600000.0
2008-03-14 20:25:00,201.17,201.23,201.1,201.1,204900000.0
2008-03-14 20:26:00,201.1,201.1,201.05,201.07,100300000.0
2008-03-14 20:27:00,201.055,201.065,200.815,200.86,179600000.0
2008-03-14 20:28:00,200.86,200.91,200.78,200.79,334500000.0
2008-03-14 20:29:00,200.79,200.83,200.58,200.73,246500000.0
2008-03-14 20:30:00,200.72,200.73,200.5,200.585,246600000.0
2008-03-14 20:31:00,200.58,200.66,200.53,200.56,201500000.0
2008-03-14 20:32:00,200.56,200.62,200.54,200.61,244100000.0
2008-03-14 20:33:00,200.61,200.64,200.4,200.43,173200000.0
2008-03-14 20:34:00,200.425,200.52,200.38,200.51,205600000.0
2008-03-14 20:35:00,200.51,200.58,200.375,200.39,210000000.0
2008-03-14 20:36:00,200.39,200.41,200.16,200.17,176100000.0
2008-03-14 20:37:00,200.16,200.19,199.885,200.07,238900000.0
2008-03-14 20:38:00,200.05,200.11,199.95,200.06,219300000.0
2008-03-14 20:39:00,200.06,200.22,200.02,200.21,214700000.0
2008-03-14 20:40:00,200.235,200.42,200.16,200.35,189300000.0
2008-03-14 20:41:00,200.35,200.49,200.32,200.38,243600000.0
2008-03-14 20:42:00,200.38,200.41,200.23,200.23,224300000.0
2008-03-14 20:43:00,200.23,200.62,200.23,200.62,228500000.0
2008-03-14 20:44:00,200.62,200.73,200.62,200.69,225500000.0
2008-03-14 20:45:00,200.69,200.69,200.53,200.53,280800000.0
2008-03-14 20:46:00,200.54,200.62,200.46,200.46,261600000.0
2008-03-14 20:47:00,200.46,200.46,200.3,200.34,199900000.0
2008-03-14 20:48:00,200.31,200.35,200.23,200.3,254800000.0
2008-03-14 20:49:00,200.3,200.38,200.22,200.25,198200000.0
2008-03-14 20:50:00,200.25,200.32,200.2,200.21,273600000.0
2008-03-14 20:51:00,200.21,200.34,200.21,200.28,247400000.0
2008-03-14 20:52:00,200.28,200.47,200.27,200.42,237300000.0
2008-03-14 20:53:00,200.44,200.49,200.42,200.44,194400000.0
2008-03-14 20:54:00,200.44,200.58,200.44,200.47,212800000.0
2008-03-14 20:55:00,200.47,200.53,200.43,200.53,177400000.0
2008-03-14 20:56:00,200.53,200.55,200.5,200.54,196800000.0
2008-03-14 20:57:00,200.54,200.56,200.46,200.5,192800000.0
2008-03-14 20:58:00,200.5,200.5,200.46,200.5,354400000.0
2008-03-14 20:59:00,200.5,200.57,200.47,200.57,296000000.0
2008-03-14 21:00:00,200.545,200.63,200.51,200.6,209800000.0
2008-03-14 21:01:00,200.59,200.6,200.475,200.495,234000000.0
2008-03-14 21:02:00,200.49,200.565,200.47,200.55,200300000.0
2008-03-14 21:03:00,200.54,200.57,200.51,200.51,180800000.0
2008-03-14 21:04:00,200.51,200.63,200.49,200.56,186500000.0
2008-03-14 21:05:00,200.56,200.56,200.415,200.46,202000000.0
2008-03-14 21:06:00,200.46,200.49,200.445,200.49,241600000.0
2008-03-14 21:07:00,200.49,200.57,200.49,200.56,174400000.0
2008-03-14 21:08:00,200.56,200.6,200.53,200.53,180800000.0
2008-03-14 21:09:00,200.51,200.58,200.49,200.54,214200000.0
2008-03-14 21:10:00,200.56,200.58,200.5,200.52,201600000.0
2008-03-14 21:11:00,200.52,200.64,200.5,200.56,174700000.0
2008-03-14 21:12:00,200.56,200.64,200.55,200.63,199500000.0
2008-03-14 21:13:00,200.625,200.75,200.61,200.75,198300000.0
2008-03-14 21:14:00,200.75,200.75,200.67,200.72,171200000.0
2008-03-14 21:15:00,200.72,200.74,200.65,200.74,169800000.0
2008-03-14 21:16:00,200.74,200.79,200.705,200.77,171700000.0
2008-03-14 21:17:00,200.76,200.87,200.76,200.84,176100000.0
2008-03-14 21:18:00,200.84,200.98,200.805,200.97,241100000.0
2008-03-14 21:19:00,200.97,200.97,200.84,200.84,311700000.0
2008-03-14 21:20:00,200.84,200.84,200.77,200.78,368800000.0
2008-03-14 21:21:00,200.78,200.96,200.78,200.9,320900000.0
2008-03-14 21:22:00,200.9,200.92,200.845,200.91,290200000.0
2008-03-14 21:23:00,200.91,200.92,200.89,200.89,265900000.0
2008-03-14 21:24:00,200.89,200.92,200.84,200.9,538400000.0
2008-03-14 21:25:00,200.9,201.05,200.9,200.97,358000000.0
2008-03-14 21:26:00,200.97,201.01,200.97,200.98,753600000.0
2008-03-14 21:27:00,200.98,201.11,200.98,201.11,313100000.0
2008-03-14 21:28:00,201.11,201.13,201.07,201.1,213600000.0
2008-03-14 21:29:00,201.1,201.19,201.08,201.12,335200000.0
2008-03-14 21:30:00,201.1,201.2,200.89,200.89,379800000.0
2008-03-14 21:31:00,200.89,200.91,200.84,200.84,284700000.0
2008-03-14 21:32:00,200.84,200.84,200.64,200.64,602700000.0
2008-03-14 21:33:00,200.64,200.67,200.4,200.49,617700000.0
2008-03-14 21:34:00,200.49,200.54,200.41,200.48,481300000.0
2008-03-14 21:35:00,200.48,200.65,200.48,200.57,329500000.0
2008-03-14 21:36:00,200.57,200.59,200.48,200.48,333400000.0
2008-03-14 21:37:00,200.48,200.62,200.48,200.61,242400000.0
2008-03-14 21:38:00,200.61,200.76,200.61,200.72,352600000.0
2008-03-14 21:39:00,200.72,200.72,200.55,200.68,240100000.0
2008-03-14 21:40:00,200.68,200.69,200.54,200.58,312600000.0
2008-03-14 21:41:00,200.58,200.64,200.48,200.54,412300000.0
2008-03-14 21:42:00,200.54,200.58,200.48,200.51,257600000.0
2008-03-14 21:43:00,200.51,200.51,200.44,200.45,254400000.0
2008-03-14 21:44:00,200.45,200.54,200.45,200.47,476400000.0
2008-03-14 21:45:00,200.47,200.5,200.44,200.48,335600000.0
2008-03-14 21:46:00,200.49,200.53,200.44,200.5,283800000.0
2008-03-14 21:47:00,200.51,200.52,200.39,200.4,413400000.0
2008-03-14 21:48:00,200.4,200.45,200.38,200.43,260200000.0
2008-03-14 21:49:00,200.43,200.58,200.43,200.53,250100000.0
2008-03-14 21:50:00,200.53,200.56,200.51,200.54,206400000.0
2008-03-14 21:51:00,200.53,200.57,200.49,200.54,208000000.0
2008-03-14 21:52:00,200.54,200.54,200.49,200.52,191200000.0
2008-03-14 21:53:00,200.52,200.62,200.51,200.62,301000000.0
2008-03-14 21:54:00,200.62,200.62,200.56,200.56,228600000.0
2008-03-14 21:55:00,200.56,200.63,200.56,200.61,543800000.0
2008-03-14 21:56:00,200.61,200.67,200.6,200.63,255200000.0
2008-03-14 21:57:00,200.63,200.68,200.6,200.61,260600000.0
2008-03-14 21:58:00,200.61,200.75,200.6,200.72,300000000.0
2008-03-14 21:59:00,200.72,200.81,200.71,200.81,251000000.0
2008-03-14 22:00:00,200.81,200.86,200.76,200.79,461000000.0
2008-03-14 22:01:00,200.79,200.79,200.7,200.72,182300000.0
2008-03-14 22:02:00,200.72,200.72,200.69,200.71,236800000.0
2008-03-14 22:03:00,200.71,200.71,200.62,200.63,510700000.0
2008-03-14 22:04:00,200.63,200.63,200.57,200.6,356900000.0
2008-03-14 22:05:00,200.6,200.63,200.6,200.61,183200000.0
2008-03-14 22:06:00,200.61,200.65,200.61,200.65,176800000.0
2008-03-14 22:07:00,200.65,200.67,200.61,200.62,229200000.0
2008-03-14 22:08:00,200.62,200.63,200.6,200.61,318400000.0
2008-03-14 22:09:00,200.61,200.61,200.59,200.59,173600000.0
2008-03-14 22:10:00,200.59,200.59,200.57,200.58,307800000.0
2008-03-14 22:11:00,200.58,200.62,200.56,200.62,252000000.0
2008-03-14 22:12:00,200.62,200.65,200.53,200.58,223200000.0
2008-03-14 22:13:00,200.58,200.58,200.5,200.5,365000000.0
2008-03-14 22:14:00,200.5,200.57,200.5,200.51,204700000.0
2008-03-14 22:15:00,200.51,200.52,200.51,200.52,172800000.0
2008-03-14 22:16:00,200.52,200.55,200.52,200.52,173600000.0
2008-03-14 22:17:00,200.52,200.56,200.52,200.53,180000000.0
2008-03-14 22:18:00,200.53,200.53,200.5,200.51,553400000.0
2008-03-14 22:19:00,200.51,200.55,200.51,200.51,304600000.0
2008-03-14 22:20:00,200.51,200.56,200.51,200.52,467400000.0
2008-03-14 22:21:00,200.52,200.58,200.52,200.56,339900000.0
2008-03-14 22:22:00,200.56,200.56,200.54,200.55,262400000.0
2008-03-14 22:23:00,200.55,200.56,200.5,200.5,232800000.0
2008-03-14 22:24:00,200.5,200.5,200.45,200.47,272800000.0
2008-03-14 22:25:00,200.47,200.5,200.42,200.42,299400000.0
2008-03-14 22:26:00,200.42,200.44,200.38,200.4,518000000.0
2008-03-14 22:27:00,200.4,200.4,200.39,200.4,252800000.0
2008-03-14 22:28:00,200.4,200.4,200.39,200.39,193600000.0
2008-03-14 22:29:00,200.39,200.39,200.37,200.39,304000000.0
2008-03-14 22:30:00,200.39,200.4,200.11,200.15,434800000.0
2008-03-14 22:31:00,200.15,200.22,199.99,200.19,365200000.0
2008-03-14 22:32:00,200.19,200.19,200.13,200.18,407200000.0
2008-03-14 22:33:00,200.18,200.18,200.14,200.17,245400000.0
2008-03-14 22:34:00,200.17,200.25,200.15,200.25,182400000.0
2008-03-14 22:35:00,200.25,200.26,200.21,200.22,173600000.0
2008-03-14 22:36:00,200.22,200.26,200.2,200.26,172800000.0
2008-03-14 22:37:00,200.26,200.27,200.25,200.25,172800000.0
2008-03-14 22:38:00,200.25,200.31,200.22,200.27,227100000.0
2008-03-14 22:39:00,200.28,200.43,200.22,200.41,191000000.0
2008-03-14 22:40:00,200.42,200.42,200.23,200.39,218200000.0
2008-03-14 22:41:00,200.39,200.48,200.37,200.45,228500000.0
2008-03-14 22:42:00,200.45,200.59,200.45,200.54,216700000.0
2008-03-14 22:43:00,200.54,200.61,200.51,200.6,336500000.0
2008-03-14 22:44:00,200.6,200.6,200.54,200.54,247200000.0
2008-03-14 22:45:00,200.53,200.54,200.52,200.54,346400000.0
2008-03-14 22:46:00,200.54,200.56,200.52,200.52,248800000.0
2008-03-14 22:47:00,200.52,200.55,200.51,200.54,203200000.0
2008-03-14 22:48:00,200.54,200.55,200.52,200.53,210400000.0
2008-03-14 22:49:00,200.53,200.58,200.49,200.5,440000000.0
2008-03-14 22:50:00,200.5,200.54,200.32,200.33,522400000.0
2008-03-14 22:51:00,200.33,200.47,200.29,200.47,663100000.0
2008-03-14 22:52:00,200.47,200.52,200.38,200.43,385100000.0
2008-03-14 22:53:00,200.43,200.44,200.26,200.42,381100000.0
2008-03-14 22:54:00,200.42,200.42,200.27,200.31,538700000.0
2008-03-14 22:55:00,200.31,200.33,200.31,200.32,922200000.0
2008-03-14 22:56:00,200.32,200.38,200.32,200.37,565700000.0
2008-03-14 22:57:00,200.37,200.37,200.26,200.26,476000000.0
2008-03-14 22:58:00,200.26,200.26,200.08,200.08,436700000.0
2008-03-14 22:59:00,200.03,200.155,199.91,200.11,319200000.0
2008-03-16 23:00:00,199.894,199.896,199.767,199.797,337700000.0
2008-03-16 23:01:00,199.776,199.79,199.663,199.672,338300000.0
2008-03-16 23:02:00,199.673,199.684,199.586,199.608,322900000.0
2008-03-16 23:03:00,199.598,199.603,199.537,199.537,327700000.0
2008-03-16 23:04:00,199.535,199.535,199.467,199.495,373700000.0
2008-03-16 23:05:00,199.533,199.544,199.493,199.515,316400000.0
2008-03-16 23:06:00,199.517,199.518,199.442,199.512,317900000.0
2008-03-16 23:07:00,199.443,199.492,199.346,199.403,335700000.0
2008-03-16 23:08:00,199.398,199.46,199.361,199.428,334000000.0
2008-03-16 23:09:00,199.386,199.418,199.338,199.385,348000000.0
2008-03-16 23:10:00,199.374,199.374,199.3,199.329,331800000.0
2008-03-16 23:11:00,199.354,199.38,199.333,199.366,338500000.0
2008-03-16 23:12:00,199.357,199.357,199.286,199.328,314500000.0
2008-03-16 23:13:00,199.319,199.338,199.24,199.292,335500000.0
2008-03-16 23:14:00,199.29,199.313,199.254,199.267,320900000.0
2008-03-16 23:15:00,199.301,199.33,199.256,199.308,318300000.0
2008-03-16 23:16:00,199.275,199.367,199.273,199.297,323700000.0
2008-03-16 23:17:00,199.294,199.326,199.261,199.309,353900000.0
2008-03-16 23:18:00,199.303,199.331,199.275,199.275,356100000.0
2008-03-16 23:19:00,199.29,199.306,199.255,199.286,353500000.0
2008-03-16 23:20:00,199.283,199.318,199.276,199.302,340000000.0
2008-03-16 23:21:00,199.324,199.348,199.295,199.311,338100000.0
2008-03-16 23:22:00,199.308,199.35,199.287,199.345,309400000.0
2008-03-16 23:23:00,199.324,199.363,199.321,199.363,331900000.0
2008-03-16 23:24:00,199.326,199.347,199.304,199.327,317600000.0
2008-03-16 23:25:00,199.33,199.335,199.274,199.295,331200000.0
2008-03-16 23:26:00,199.321,199.325,199.292,199.313,324400000.0
2008-03-16 23:27:00,199.321,199.321,199.227,199.26,354800000.0
2008-03-16 23:28:00,199.243,199.29,199.201,199.238,350900000.0
2008-03-16 23:29:00,199.205,199.232,199.171,199.222,344000000.0
2008-03-16 23:30:00,199.205,199.262,199.195,199.234,340800000.0
2008-03-16 23:31:00,199.227,199.246,199.196,199.246,328600000.0
2008-03-16 23:32:00,199.218,199.242,199.178,199.242,331900000.0
2008-03-16 23:33:00,199.21,199.227,199.154,199.196,349100000.0
2008-03-16 23:34:00,199.185,199.248,199.161,199.239,309200000.0
2008-03-16 23:35:00,199.179,199.232,199.179,199.201,350600000.0
2008-03-16 23:36:00,199.214,199.252,199.176,199.252,334600000.0
2008-03-16 23:37:00,199.213,199.241,199.175,199.23,343600000.0
2008-03-16 23:38:00,199.192,199.192,199.127,199.139,322200000.0
2008-03-16 23:39:00,199.144,199.188,199.113,199.134,336200000.0
2008-03-16 23:40:00,199.146,199.23,199.119,199.152,345100000.0
2008-03-16 23:41:00,199.135,199.21,199.106,199.153,365700000.0
2008-03-16 23:42:00,199.198,199.247,199.15,199.175,329300000.0
2008-03-16 23:43:00,199.178,199.219,199.155,199.184,334200000.0
2008-03-16 23:44:00,199.15,199.183,199.096,199.123,326500000.0
2008-03-16 23:45:00,199.079,199.12,199.075,199.106,352200000.0
2008-03-16 23:46:00,199.095,199.269,199.012,199.149,345000000.0
2008-03-16 23:47:00,199.097,199.109,198.877,198.913,328400000.0
2008-03-16 23:48:00,198.864,199.025,198.86,198.958,339500000.0
2008-03-16 23:49:00,198.988,199.01,198.936,199.008,363300000.0
2008-03-16 23:50:00,198.989,199.042,198.833,198.844,344700000.0
2008-03-16 23:51:00,198.796,198.845,198.546,198.575,325500000.0
2008-03-16 23:52:00,198.589,198.838,198.569,198.68,324500000.0
2008-03-16 23:53:00,198.671,198.729,198.592,198.624,330300000.0
2008-03-16 23:54:00,198.633,198.728,198.563,198.634,360100000.0
2008-03-16 23:55:00,198.706,198.858,198.689,198.782,309600000.0
2008-03-16 23:56:00,198.799,198.833,198.722,198.808,340900000.0
2008-03-16 23:57:00,198.833,198.879,198.707,198.774,351200000.0
2008-03-16 23:58:00,198.767,198.85,198.669,198.669,342600000.0
2008-03-16 23:59:00,198.634,198.701,198.554,198.689,344900000.0
2008-03-17 00:00:00,198.63,198.64,198.55,198.57,385400000.0
2008-03-17 00:01:00,198.57,198.6,198.43,198.49,326200000.0
2008-03-17 00:02:00,198.49,198.5,198.28,198.29,261500000.0
2008-03-17 00:03:00,198.29,198.33,198.23,198.23,257100000.0
2008-03-17 00:04:00,198.23,198.33,198.15,198.3,317400000.0
2008-03-17 00:05:00,198.31,198.39,198.2,198.39,345500000.0
2008-03-17 00:06:00,198.39,198.39,198.04,198.08,378000000.0
2008-03-17 00:07:00,198.08,198.08,197.77,197.77,318900000.0
2008-03-17 00:08:00,197.77,198.14,197.77,198.07,239600000.0
2008-03-17 00:09:00,198.07,198.13,197.9,197.94,347500000.0
2008-03-17 00:10:00,197.94,198.24,197.94,198.09,239200000.0
2008-03-17 00:11:00,198.09,198.27,198.09,198.18,257600000.0
2008-03-17 00:12:00,198.18,198.28,198.13,198.14,238900000.0
2008-03-17 00:13:00,198.14,198.23,198.09,198.23,274600000.0
2008-03-17 00:14:00,198.23,198.35,198.04,198.08,300100000.0
2008-03-17 00:15:00,198.08,198.08,197.79,197.93,246400000.0
2008-03-17 00:16:00,197.93,198.11,197.88,197.98,181700000.0
2008-03-17 00:17:00,197.96,198.06,197.86,198.02,304300000.0
2008-03-17 00:18:00,198.02,198.17,198.0,198.08,448400000.0
2008-03-17 00:19:00,198.08,198.18,197.95,198.06,153900000.0
2008-03-17 00:20:00,198.06,198.19,198.06,198.13,103700000.0
2008-03-17 00:21:00,198.13,198.16,198.08,198.13,341000000.0
2008-03-17 00:22:00,198.13,198.13,197.97,198.11,101900000.0
2008-03-17 00:23:00,198.11,198.17,198.07,198.17,100200000.0
2008-03-17 00:24:00,198.17,198.22,198.17,198.21,101900000.0
2008-03-17 00:25:00,198.21,198.24,198.14,198.18,102800000.0
2008-03-17 00:26:00,198.18,198.24,198.13,198.2,103700000.0
2008-03-17 00:27:00,198.2,198.25,198.18,198.19,119500000.0
2008-03-17 00:28:00,198.19,198.33,198.19,198.2,100900000.0
2008-03-17 00:29:00,198.2,198.26,197.98,198.01,166900000.0
2008-03-17 00:30:00,198.01,198.14,198.0,198.14,256200000.0
2008-03-17 00:31:00,198.14,198.19,198.1,198.16,141400000.0
2008-03-17 00:32:00,198.16,198.27,197.99,198.13,307300000.0
2008-03-17 00:33:00,198.12,198.27,198.1,198.26,173400000.0
2008-03-17 00:34:00,198.26,198.35,198.26,198.29,100500000.0
2008-03-17 00:35:00,198.3,198.36,198.28,198.29,97600000.0
2008-03-17 00:36:00,198.29,198.36,198.23,198.33,98900000.0
2008-03-17 00:37:00,198.33,198.33,198.29,198.29,97200000.0
2008-03-17 00:38:00,198.29,198.34,198.26,198.34,111300000.0
2008-03-17 00:39:00,198.34,198.37,198.21,198.21,136600000.0
2008-03-17 00:40:00,198.21,198.29,198.21,198.29,153600000.0
2008-03-17 00:41:00,198.33,198.5,198.31,198.5,125100000.0
2008-03-17 00:42:00,198.5,198.66,198.36,198.54,158900000.0
2008-03-17 00:43:00,198.54,198.66,198.54,198.58,176100000.0
2008-03-17 00:44:00,198.58,198.63,198.48,198.61,169100000.0
2008-03-17 00:45:00,198.61,198.7,198.57,198.6,188700000.0
2008-03-17 00:46:00,198.6,198.9,198.6,198.76,140500000.0
2008-03-17 00:47:00,198.77,198.8,198.57,198.61,193600000.0
2008-03-17 00:48:00,198.61,198.77,198.57,198.77,204700000.0
2008-03-17 00:49:00,198.77,198.83,198.64,198.71,179300000.0
2008-03-17 00:50:00,198.71,199.01,198.69,198.71,127600000.0
2008-03-17 00:51:00,198.75,199.03,198.74,199.0,163400000.0
2008-03-17 00:52:00,198.96,199.06,198.88,198.92,126700000.0
2008-03-17 00:53:00,198.92,199.01,198.81,198.87,103700000.0
2008-03-17 00:54:00,198.87,199.01,198.72,198.96,174300000.0
2008-03-17 00:55:00,198.96,199.0,198.8,198.84,231200000.0
2008-03-17 00:56:00,198.84,199.03,198.8,199.0,335800000.0
2008-03-17 00:57:00,199.0,199.02,198.83,199.0,163700000.0
2008-03-17 00:58:00,199.0,199.08,198.9,199.06,156000000.0
2008-03-17 00:59:00,199.06,199.06,198.947,199.02,215000000.0
2008-03-17 01:00:00,199.02,199.11,199.0,199.05,315400000.0
2008-03-17 01:01:00,199.05,199.07,198.94,199.01,228300000.0
2008-03-17 01:02:00,199.02,199.04,198.69,198.72,179500000.0
2008-03-17 01:03:00,198.72,198.77,198.65,198.69,236600000.0
2008-03-17 01:04:00,198.69,198.69,198.32,198.41,233000000.0
2008-03-17 01:05:00,198.41,198.68,198.34,198.63,223600000.0
2008-03-17 01:06:00,198.62,198.67,198.51,198.52,319000000.0
2008-03-17 01:07:00,198.52,198.6,198.45,198.58,183100000.0
2008-03-17 01:08:00,198.56,198.7,198.54,198.58,153000000.0
2008-03-17 01:09:00,198.58,198.69,198.58,198.65,128500000.0
2008-03-17 01:10:00,198.65,198.67,198.435,198.48,136700000.0
2008-03-17 01:11:00,198.49,198.49,198.35,198.39,151400000.0
2008-03-17 01:12:00,198.39,198.55,198.39,198.45,195900000.0
2008-03-17 01:13:00,198.45,199.33,198.45,199.28,160100000.0
2008-03-17 01:14:00,199.24,199.602,198.92,198.92,276400000.0
2008-03-17 01:15:00,198.92,198.92,198.61,198.76,292100000.0
2008-03-17 01:16:00,198.76,199.35,198.76,199.32,253200000.0
2008-03-17 01:17:00,199.32,199.32,198.88,199.07,194500000.0
2008-03-17 01:18:00,199.07,199.23,199.07,199.15,187100000.0
2008-03-17 01:19:00,199.15,199.48,199.15,199.44,359400000.0
2008-03-17 01:20:00,199.44,199.58,199.28,199.56,273600000.0
2008-03-17 01:21:00,199.56,199.73,199.46,199.46,177200000.0
2008-03-17 01:22:00,199.46,199.57,199.35,199.37,141100000.0
2008-03-17 01:23:00,199.37,199.42,199.08,199.16,234000000.0
2008-03-17 01:24:00,199.16,199.33,199.13,199.25,217512500.0
2008-03-17 01:25:00,199.25,199.29,199.18,199.21,190575000.0
2008-03-17 01:26:00,199.21,199.25,199.16,199.2,428600000.0
2008-03-17 01:27:00,199.2,199.245,199.14,199.24,311600000.0
2008-03-17 01:28:00,199.24,199.36,199.24,199.35,112800000.0
2008-03-17 01:29:00,199.35,199.56,199.33,199.515,245600000.0
2008-03-17 01:30:00,199.515,199.515,199.305,199.39,122500000.0
2008-03-17 01:31:00,199.39,199.41,199.31,199.31,125100000.0
2008-03-17 01:32:00,199.31,199.35,199.18,199.22,86400000.0
2008-03-17 01:33:00,199.22,199.25,199.125,199.21,102200000.0
2008-03-17 01:34:00,199.21,199.295,199.155,199.17,66000000.0
2008-03-17 01:35:00,199.17,199.22,199.042,199.053,79000000.0
2008-03-17 01:36:00,199.103,199.2,199.0,199.15,89800000.0
2008-03-17 01:37:00,199.15,199.21,199.04,199.14,55600000.0
2008-03-17 01:38:00,199.14,199.14,198.75,198.75,79600000.0
2008-03-17 01:39:00,198.75,199.07,198.69,199.07,257700000.0
2008-03-17 01:40:00,199.07,199.15,198.86,199.15,125800000.0
2008-03-17 01:41:00,199.1,199.25,199.005,199.15,121300000.0
2008-03-17 01:42:00,199.15,199.32,199.04,199.32,139100000.0
2008-03-17 01:43:00,199.32,199.38,199.17,199.17,201700000.0
2008-03-17 01:44:00,199.17,199.18,198.93,198.96,181100000.0
2008-03-17 01:45:00,198.96,199.07,198.795,198.795,109700000.0
2008-03-17 01:46:00,198.795,198.86,198.51,198.67,94800000.0
2008-03-17 01:47:00,198.67,198.77,198.665,198.765,135300000.0
2008-03-17 01:48:00,198.765,198.79,198.51,198.55,115300000.0
2008-03-17 01:49:00,198.55,198.815,198.51,198.77,171500000.0
2008-03-17 01:50:00,198.77,198.83,198.505,198.56,72400000.0
2008-03-17 01:51:00,198.56,198.68,198.51,198.62,264800000.0
2008-03-17 01:52:00,198.6,198.72,198.6,198.66,104100000.0
2008-03-17 01:53:00,198.66,198.72,198.53,198.53,100500000.0
2008-03-17 01:54:00,198.53,198.53,198.39,198.47,97800000.0
2008-03-17 01:55:00,198.47,198.56,198.39,198.52,274700000.0
2008-03-17 01:56:00,198.52,198.52,198.24,198.29,159500000.0
2008-03-17 01:57:00,198.29,198.35,198.14,198.29,157300000.0
2008-03-17 01:58:00,198.27,198.31,198.18,198.2,135500000.0
2008-03-17 01:59:00,198.2,198.25,198.08,198.13,167100000.0
2008-03-17 02:00:00,198.13,198.19,198.11,198.13,207200000.0
2008-03-17 02:01:00,198.13,198.15,198.08,198.08,155200000.0
2008-03-17 02:02:00,198.08,198.08,197.95,197.99,114800000.0
2008-03-17 02:03:00,197.99,198.05,197.82,198.03,158900000.0
2008-03-17 02:04:00,198.03,198.14,197.88,198.13,211900000.0
2008-03-17 02:05:00,198.11,198.13,197.74,197.87,144500000.0
2008-03-17 02:06:00,197.87,197.96,197.86,197.91,196900000.0
2008-03-17 02:07:00,197.93,197.93,197.495,197.535,139900000.0
2008-03-17 02:08:00,197.535,197.76,197.5,197.66,134000000.0
2008-03-17 02:09:00,197.65,197.97,197.63,197.825,141100000.0
2008-03-17 02:10:00,197.81,197.87,197.78,197.83,80600000.0
2008-03-17 02:11:00,197.825,197.825,197.66,197.75,89800000.0
2008-03-17 02:12:00,197.75,197.98,197.72,197.81,338400000.0
2008-03-17 02:13:00,197.81,197.95,197.74,197.95,350900000.0
2008-03-17 02:14:00,197.96,197.96,197.73,197.755,283100000.0
2008-03-17 02:15:00,197.755,197.79,197.6,197.64,271700000.0
2008-03-17 02:16:00,197.64,197.825,197.6,197.77,115100000.0
2008-03-17 02:17:00,197.77,197.79,197.565,197.67,206700000.0
2008-03-17 02:18:00,197.69,197.72,197.54,197.58,173600000.0
2008-03-17 02:19:00,197.58,197.69,197.555,197.67,128300000.0
2008-03-17 02:20:00,197.67,197.73,197.62,197.68,149800000.0
2008-03-17 02:21:00,197.63,197.7,197.6,197.7,532600000.0
2008-03-17 02:22:00,197.7,197.85,197.59,197.84,486800000.0
2008-03-17 02:23:00,197.85,197.92,197.595,197.61,230700000.0
2008-03-17 02:24:00,197.61,197.61,196.96,197.11,228100000.0
2008-03-17 02:25:00,197.12,197.22,196.875,196.9,295100000.0
2008-03-17 02:26:00,196.9,196.92,196.485,196.505,117100000.0
2008-03-17 02:27:00,196.505,196.56,196.2,196.22,171600000.0
2008-03-17 02:28:00,196.23,196.23,195.885,195.95,211300000.0
2008-03-17 02:29:00,195.91,195.95,195.45,195.47,110100000.0
2008-03-17 02:30:00,195.49,195.57,194.86,194.91,252800000.0
2008-03-17 02:31:00,194.93,195.14,194.87,194.97,255500000.0
2008-03-17 02:32:00,194.97,195.16,194.82,195.09,278900000.0
2008-03-17 02:33:00,195.05,195.08,194.88,194.99,190600000.0
2008-03-17 02:34:00,194.97,195.17,194.92,195.07,60200000.0
2008-03-17 02:35:00,195.07,195.18,195.0,195.02,256500000.0
2008-03-17 02:36:00,195.02,195.22,195.01,195.17,323800000.0
2008-03-17 02:37:00,195.17,195.41,195.11,195.41,296200000.0
2008-03-17 02:38:00,195.44,195.47,195.05,195.27,226000000.0
2008-03-17 02:39:00,195.275,195.365,195.09,195.26,208100000.0
2008-03-17 02:40:00,195.26,195.3,195.15,195.27,168300000.0
2008-03-17 02:41:00,195.27,195.59,195.27,195.435,167900000.0
2008-03-17 02:42:00,195.435,195.69,195.39,195.67,186600000.0
2008-03-17 02:43:00,195.67,195.71,195.58,195.66,317600000.0
2008-03-17 02:44:00,195.66,195.77,195.66,195.695,182300000.0
2008-03-17 02:45:00,195.695,195.73,195.64,195.71,238200000.0
2008-03-17 02:46:00,195.71,195.71,195.55,195.69,209900000.0
2008-03-17 02:47:00,195.69,195.8,195.57,195.8,107600000.0
2008-03-17 02:48:00,195.8,195.91,195.8,195.9,134500000.0
2008-03-17 02:49:00,195.9,196.31,195.89,196.31,128000000.0
2008-03-17 02:50:00,196.32,196.4,196.22,196.36,144400000.0
2008-03-17 02:51:00,196.37,196.45,196.27,196.39,187900000.0
2008-03-17 02:52:00,196.4,196.53,196.355,196.41,181900000.0
2008-03-17 02:53:00,196.41,196.5,196.34,196.4,329900000.0
2008-03-17 02:54:00,196.4,196.44,196.22,196.38,250000000.0
2008-03-17 02:55:00,196.38,196.38,196.04,196.07,230700000.0
2008-03-17 02:56:00,196.07,196.07,195.52,195.575,195100000.0
2008-03-17 02:57:00,195.59,195.64,195.05,195.06,167500000.0
2008-03-17 02:58:00,195.06,195.46,195.05,195.415,153300000.0
2008-03-17 02:59:00,195.415,195.82,195.335,195.82,166900000.0
2008-03-17 03:00:00,195.82,195.87,195.52,195.525,149200000.0
2008-03-17 03:01:00,195.54,195.59,195.52,195.57,339800000.0
2008-03-17 03:02:00,195.57,195.63,195.535,195.555,205800000.0
2008-03-17 03:03:00,195.555,195.76,195.53,195.675,184600000.0
2008-03-17 03:04:00,195.71,195.85,195.59,195.85,452900000.0
2008-03-17 03:05:00,195.85,195.95,195.78,195.94,429600000.0
2008-03-17 03:06:00,195.9,195.96,195.79,195.87,280700000.0
2008-03-17 03:07:00,195.87,195.99,195.86,195.93,164100000.0
2008-03-17 03:08:00,195.92,196.04,195.92,196.01,201400000.0
2008-03-17 03:09:00,196.01,196.08,195.97,196.07,240600000.0
2008-03-17 03:10:00,196.07,196.09,195.97,196.0,183200000.0
2008-03-17 03:11:00,196.0,196.07,195.97,196.045,269400000.0
2008-03-17 03:12:00,196.045,196.08,196.01,196.06,269700000.0
2008-03-17 03:13:00,196.06,196.18,196.06,196.16,129200000.0
2008-03-17 03:14:00,196.16,196.36,196.16,196.31,201100000.0
2008-03-17 03:15:00,196.31,196.35,196.26,196.29,395600000.0
2008-03-17 03:16:00,196.29,196.31,196.14,196.24,378900000.0
2008-03-17 03:17:00,196.24,196.4,196.24,196.36,220000000.0
2008-03-17 03:18:00,196.36,196.43,196.36,196.365,347700000.0
2008-03-17 03:19:00,196.36,196.37,196.2,196.23,73700000.0
2008-03-17 03:20:00,196.23,196.25,196.095,196.17,157500000.0
2008-03-17 03:21:00,196.17,196.21,196.15,196.15,133800000.0
2008-03-17 03:22:00,196.15,196.15,195.89,195.94,334300000.0
2008-03-17 03:23:00,195.94,196.1,195.92,196.08,282900000.0
2008-03-17 03:24:00,196.08,196.12,195.91,195.91,245400000.0
2008-03-17 03:25:00,195.925,196.07,195.925,195.96,272200000.0
2008-03-17 03:26:00,195.96,196.06,195.93,196.04,164300000.0
2008-03-17 03:27:00,196.04,196.07,195.77,195.82,273600000.0
2008-03-17 03:28:00,195.83,196.025,195.81,195.92,110700000.0
2008-03-17 03:29:00,195.92,196.01,195.88,195.98,198900000.0
2008-03-17 03:30:00,195.98,196.03,195.895,195.94,302300000.0
2008-03-17 03:31:00,195.97,196.0,195.9,195.91,302800000.0
2008-03-17 03:32:00,195.92,195.97,195.865,195.9,353200000.0
2008-03-17 03:33:00,195.9,195.9,195.76,195.76,285700000.0
2008-03-17 03:34:00,195.76,195.87,195.725,195.77,350800000.0
2008-03-17 03:35:00,195.77,195.81,195.7,195.76,254900000.0
2008-03-17 03:36:00,195.76,195.775,195.7,195.7,80800000.0
2008-03-17 03:37:00,195.7,195.73,195.57,195.57,144600000.0
2008-03-17 03:38:00,195.57,195.57,195.175,195.18,250900000.0
2008-03-17 03:39:00,195.175,195.34,195.155,195.3,233400000.0
2008-03-17 03:40:00,195.3,195.48,195.27,195.41,159900000.0
2008-03-17 03:41:00,195.41,195.52,195.37,195.37,140100000.0
2008-03-17 03:42:00,195.37,195.58,195.37,195.56,140800000.0
2008-03-17 03:43:00,195.56,195.56,195.32,195.45,145500000.0
2008-03-17 03:44:00,195.44,195.58,195.43,195.55,147700000.0
2008-03-17 03:45:00,195.55,195.55,195.45,195.47,115000000.0
2008-03-17 03:46:00,195.47,195.54,195.4,195.54,160500000.0
2008-03-17 03:47:00,195.54,195.64,195.48,195.52,261600000.0
2008-03-17 03:48:00,195.52,195.7,195.52,195.67,291800000.0
2008-03-17 03:49:00,195.67,195.72,195.59,195.72,119300000.0
2008-03-17 03:50:00,195.72,195.91,195.72,195.88,135200000.0
2008-03-17 03:51:00,195.88,195.89,195.68,195.73,107600000.0
2008-03-17 03:52:00,195.73,195.75,195.61,195.63,101700000.0
2008-03-17 03:53:00,195.63,195.65,195.445,195.495,73200000.0
2008-03-17 03:54:00,195.5,195.64,195.47,195.62,143100000.0
2008-03-17 03:55:00,195.62,195.64,195.52,195.53,175700000.0
2008-03-17 03:56:00,195.53,195.54,195.41,195.54,153200000.0
2008-03-17 03:57:00,195.54,195.59,195.46,195.5,126100000.0
2008-03-17 03:58:00,195.5,195.62,195.47,195.62,109800000.0
2008-03-17 03:59:00,195.62,195.62,195.455,195.54,119800000.0
2008-03-17 04:00:00,195.54,195.59,195.3,195.3,101400000.0
2008-03-17 04:01:00,195.3,195.44,195.23,195.37,201500000.0
2008-03-17 04:02:00,195.37,195.4,195.31,195.38,172800000.0
2008-03-17 04:03:00,195.38,195.4,195.3,195.34,130500000.0
2008-03-17 04:04:00,195.34,195.34,195.275,195.3,184300000.0
2008-03-17 04:05:00,195.3,195.33,195.28,195.31,120000000.0
2008-03-17 04:06:00,195.31,195.45,195.31,195.43,135000000.0
2008-03-17 04:07:00,195.43,195.43,195.33,195.35,121800000.0
2008-03-17 04:08:00,195.35,195.35,195.33,195.34,112200000.0
2008-03-17 04:09:00,195.34,195.36,195.32,195.36,95300000.0
2008-03-17 04:10:00,195.36,195.38,195.34,195.36,112600000.0
2008-03-17 04:11:00,195.36,195.38,195.3,195.32,227900000.0
2008-03-17 04:12:00,195.32,195.34,195.3,195.33,435000000.0
2008-03-17 04:13:00,195.32,195.34,195.19,195.21,160800000.0
2008-03-17 04:14:00,195.19,195.29,195.19,195.27,201700000.0
2008-03-17 04:15:00,195.27,195.32,195.26,195.285,229300000.0
2008-03-17 04:16:00,195.285,195.31,195.2,195.24,307600000.0
2008-03-17 04:17:00,195.24,195.24,195.075,195.105,312100000.0
2008-03-17 04:18:00,195.14,195.19,194.92,194.94,205900000.0
2008-03-17 04:19:00,194.93,195.06,194.905,194.93,120100000.0
2008-03-17 04:20:00,194.92,194.92,194.61,194.61,79100000.0
2008-03-17 04:21:00,194.61,194.62,193.975,193.975,139800000.0
2008-03-17 04:22:00,193.99,193.99,193.52,193.53,271800000.0
2008-03-17 04:23:00,193.56,193.58,193.22,193.23,210900000.0
2008-03-17 04:24:00,193.22,193.22,192.56,192.69,295600000.0
2008-03-17 04:25:00,192.69,193.09,192.46,193.01,294900000.0
2008-03-17 04:26:00,193.01,193.04,192.66,192.86,266000000.0
2008-03-17 04:27:00,192.86,192.99,192.65,192.72,367600000.0
2008-03-17 04:28:00,192.74,192.89,192.65,192.75,551700000.0
2008-03-17 04:29:00,192.75,193.01,192.73,192.82,401700000.0
2008-03-17 04:30:00,192.82,193.07,192.63,193.06,306300000.0
2008-03-17 04:31:00,193.06,193.06,192.89,192.93,256300000.0
2008-03-17 04:32:00,192.93,193.07,192.88,193.05,255000000.0
2008-03-17 04:33:00,193.03,193.17,192.94,193.11,276700000.0
2008-03-17 04:34:00,193.1,193.31,193.04,193.13,292300000.0
2008-03-17 04:35:00,193.13,193.27,193.03,193.24,239100000.0
2008-03-17 04:36:00,193.23,193.45,193.21,193.45,318200000.0
2008-03-17 04:37:00,193.43,193.62,193.35,193.62,271500000.0
2008-03-17 04:38:00,193.63,194.52,193.63,194.27,250700000.0
2008-03-17 04:39:00,194.31,194.31,193.72,193.72,248400000.0
2008-03-17 04:40:00,193.73,193.81,193.7,193.81,169300000.0
2008-03-17 04:41:00,193.79,193.88,193.68,193.695,145400000.0
2008-03-17 04:42:00,193.695,193.77,193.52,193.54,160500000.0
2008-03-17 04:43:00,193.54,193.62,193.42,193.43,211700000.0
2008-03-17 04:44:00,193.43,193.5,193.38,193.405,119100000.0
2008-03-17 04:45:00,193.4,193.51,193.32,193.49,182400000.0
2008-03-17 04:46:00,193.55,193.55,193.42,193.46,207500000.0
2008-03-17 04:47:00,193.48,193.6,193.42,193.42,171600000.0
2008-03-17 04:48:00,193.425,193.55,193.41,193.52,220800000.0
2008-03-17 04:49:00,193.52,193.63,193.5,193.63,168200000.0
2008-03-17 04:50:00,193.63,193.73,193.63,193.63,149900000.0
2008-03-17 04:51:00,193.635,193.68,193.4,193.57,108200000.0
2008-03-17 04:52:00,193.57,193.585,193.44,193.44,112600000.0
2008-03-17 04:53:00,193.445,193.455,193.24,193.24,139900000.0
2008-03-17 04:54:00,193.28,193.38,193.235,193.25,86400000.0
2008-03-17 04:55:00,193.23,193.37,193.21,193.36,165700000.0
2008-03-17 04:56:00,193.36,193.44,193.3,193.38,212600000.0
2008-03-17 04:57:00,193.37,193.44,193.36,193.4,142900000.0
2008-03-17 04:58:00,193.405,193.57,193.37,193.53,100000000.0
2008-03-17 04:59:00,193.58,193.63,193.52,193.57,125400000.0
2008-03-17 05:00:00,193.57,194.06,193.52,193.85,182200000.0
2008-03-17 05:01:00,193.85,193.93,193.735,193.775,146100000.0
2008-03-17 05:02:00,193.775,193.79,193.39,193.43,163300000.0
2008-03-17 05:03:00,193.47,193.72,193.47,193.68,222500000.0
2008-03-17 05:04:00,193.68,193.83,193.68,193.75,192300000.0
2008-03-17 05:05:00,193.75,193.86,193.675,193.82,191600000.0
2008-03-17 05:06:00,193.82,193.86,193.7,193.78,197200000.0
2008-03-17 05:07:00,193.78,193.94,193.72,193.93,90100000.0
2008-03-17 05:08:00,193.94,193.995,193.83,193.95,53900000.0
2008-03-17 05:09:00,193.88,194.165,193.875,194.15,114000000.0
2008-03-17 05:10:00,194.15,194.15,193.99,194.03,175700000.0
2008-03-17 05:11:00,194.03,194.12,194.0,194.11,261000000.0
2008-03-17 05:12:00,194.11,194.15,194.03,194.05,195600000.0
2008-03-17 05:13:00,194.05,194.13,193.97,194.095,184300000.0
2008-03-17 05:14:00,194.105,194.18,194.105,194.15,181900000.0
2008-03-17 05:15:00,194.15,194.21,194.15,194.2,136300000.0
2008-03-17 05:16:00,194.2,194.35,194.18,194.245,116200000.0
2008-03-17 05:17:00,194.24,194.28,194.09,194.145,98100000.0
2008-03-17 05:18:00,194.145,194.24,194.12,194.15,113100000.0
2008-03-17 05:19:00,194.15,194.26,194.1,194.1,114800000.0
2008-03-17 05:20:00,194.105,194.16,194.09,194.09,240900000.0
2008-03-17 05:21:00,194.09,194.09,194.035,194.055,102100000.0
2008-03-17 05:22:00,194.055,194.065,193.945,193.965,38200000.0
2008-03-17 05:23:00,193.98,194.0,193.895,193.9,35600000.0
2008-03-17 05:24:00,193.9,193.9,193.815,193.835,56100000.0
2008-03-17 05:25:00,193.83,193.85,193.81,193.82,83400000.0
2008-03-17 05:26:00,193.82,193.85,193.79,193.825,142600000.0
2008-03-17 05:27:00,193.825,193.895,193.795,193.895,44700000.0
2008-03-17 05:28:00,193.895,193.97,193.845,193.96,48500000.0
2008-03-17 05:29:00,193.96,194.035,193.96,194.02,68200000.0
2008-03-17 05:30:00,194.025,194.15,193.98,194.11,716000000.0
2008-03-17 05:31:00,194.11,194.28,194.075,194.28,303400000.0
2008-03-17 05:32:00,194.26,194.265,194.1,194.12,150200000.0
2008-03-17 05:33:00,194.12,194.34,194.09,194.31,357800000.0
2008-03-17 05:34:00,194.31,194.35,194.17,194.22,330000000.0
2008-03-17 05:35:00,194.22,194.25,194.105,194.125,141300000.0
2008-03-17 05:36:00,194.11,194.215,194.09,194.19,43400000.0
2008-03-17 05:37:00,194.19,194.22,194.025,194.22,1152100000.0
2008-03-17 05:38:00,194.29,194.29,194.13,194.21,441000000.0
2008-03-17 05:39:00,194.21,194.21,194.08,194.1,122600000.0
2008-03-17 05:40:00,194.1,194.13,194.05,194.07,214500000.0
2008-03-17 05:41:00,194.07,194.15,194.07,194.13,243500000.0
2008-03-17 05:42:00,194.13,194.17,194.115,194.15,304800000.0
2008-03-17 05:43:00,194.15,194.31,194.15,194.31,160100000.0
2008-03-17 05:44:00,194.31,194.41,194.3,194.4,187100000.0
2008-03-17 05:45:00,194.4,194.53,194.4,194.49,138200000.0
2008-03-17 05:46:00,194.48,194.49,194.38,194.44,160000000.0
2008-03-17 05:47:00,194.44,194.45,194.34,194.38,176300000.0
2008-03-17 05:48:00,194.38,194.4,194.35,194.37,122400000.0
2008-03-17 05:49:00,194.37,194.37,194.295,194.315,116000000.0
2008-03-17 05:50:00,194.315,194.315,194.28,194.295,80800000.0
2008-03-17 05:51:00,194.295,194.295,194.26,194.275,68800000.0
2008-03-17 05:52:00,194.285,194.41,194.275,194.405,116300000.0
2008-03-17 05:53:00,194.385,194.435,194.375,194.415,117000000.0
2008-03-17 05:54:00,194.415,194.58,194.415,194.54,148800000.0
2008-03-17 05:55:00,194.54,194.61,194.47,194.53,152500000.0
2008-03-17 05:56:00,194.53,194.54,194.49,194.505,112600000.0
2008-03-17 05:57:00,194.505,194.615,194.485,194.615,135500000.0
2008-03-17 05:58:00,194.615,194.655,194.57,194.63,161700000.0
2008-03-17 05:59:00,194.63,194.76,194.62,194.75,195700000.0
2008-03-17 06:00:00,194.75,194.84,194.67,194.805,170100000.0
2008-03-17 06:01:00,194.775,194.815,194.7,194.74,217900000.0
2008-03-17 06:02:00,194.74,194.82,194.68,194.815,91000000.0
2008-03-17 06:03:00,194.815,194.865,194.78,194.78,169000000.0
2008-03-17 06:04:00,194.785,194.895,194.775,194.895,79900000.0
2008-03-17 06:05:00,194.885,194.96,194.8,194.88,133000000.0
2008-03-17 06:06:00,194.88,195.045,194.88,194.995,174600000.0
2008-03-17 06:07:00,194.995,195.02,194.965,195.02,196300000.0
2008-03-17 06:08:00,195.02,195.14,195.02,195.14,209200000.0
2008-03-17 06:09:00,195.14,195.39,195.14,195.255,192700000.0
2008-03-17 06:10:00,195.3,195.43,195.28,195.425,188300000.0
2008-03-17 06:11:00,195.44,195.65,195.39,195.625,286500000.0
2008-03-17 06:12:00,195.625,195.76,195.55,195.66,204400000.0
2008-03-17 06:13:00,195.66,195.705,195.585,195.63,210100000.0
2008-03-17 06:14:00,195.68,195.715,195.43,195.43,175100000.0
2008-03-17 06:15:00,195.44,195.44,195.315,195.35,204000000.0
2008-03-17 06:16:00,195.35,195.37,195.2,195.34,239500000.0
2008-03-17 06:17:00,195.34,195.34,195.04,195.04,153800000.0
2008-03-17 06:18:00,195.04,195.05,194.85,194.85,184300000.0
2008-03-17 06:19:00,194.85,194.945,194.845,194.89,148300000.0
2008-03-17 06:20:00,194.89,194.93,194.85,194.93,215200000.0
2008-03-17 06:21:00,194.93,195.02,194.93,195.015,217300000.0
2008-03-17 06:22:00,195.015,195.015,194.975,195.005,127200000.0
2008-03-17 06:23:00,195.005,195.08,194.975,195.06,98900000.0
2008-03-17 06:24:00,195.06,195.085,195.01,195.04,122800000.0
2008-03-17 06:25:00,195.04,195.06,194.955,195.05,56500000.0
2008-03-17 06:26:00,195.05,195.1,195.02,195.04,53200000.0
2008-03-17 06:27:00,195.03,195.08,195.0,195.03,124500000.0
2008-03-17 06:28:00,195.03,195.125,195.03,195.115,204500000.0
2008-03-17 06:29:00,195.115,195.205,195.105,195.11,146200000.0
2008-03-17 06:30:00,195.13,195.185,195.12,195.13,132200000.0
2008-03-17 06:31:00,195.13,195.15,195.1,195.1,159100000.0
2008-03-17 06:32:00,195.1,195.2,195.075,195.19,151600000.0
2008-03-17 06:33:00,195.19,195.21,195.09,195.155,191200000.0
2008-03-17 06:34:00,195.155,195.175,195.06,195.08,103600000.0
2008-03-17 06:35:00,195.08,195.195,195.08,195.14,47400000.0
2008-03-17 06:36:00,195.14,195.175,195.075,195.165,131900000.0
2008-03-17 06:37:00,195.155,195.27,195.11,195.23,145100000.0
2008-03-17 06:38:00,195.23,195.275,195.22,195.265,155700000.0
2008-03-17 06:39:00,195.265,195.295,195.11,195.15,235700000.0
2008-03-17 06:40:00,195.15,195.21,195.105,195.105,206300000.0
2008-03-17 06:41:00,195.105,195.2,195.105,195.175,212800000.0
2008-03-17 06:42:00,195.175,195.235,195.16,195.21,149400000.0
2008-03-17 06:43:00,195.21,195.24,195.19,195.23,203600000.0
2008-03-17 06:44:00,195.22,195.275,195.21,195.275,281300000.0
2008-03-17 06:45:00,195.265,195.3,195.245,195.275,158400000.0
2008-03-17 06:46:00,195.275,195.29,195.255,195.27,153200000.0
2008-03-17 06:47:00,195.27,195.27,195.17,195.19,139500000.0
2008-03-17 06:48:00,195.19,195.24,195.185,195.235,114000000.0
2008-03-17 06:49:00,195.235,195.235,195.19,195.23,90500000.0
2008-03-17 06:50:00,195.23,195.44,195.22,195.275,242900000.0
2008-03-17 06:51:00,195.27,195.32,195.25,195.32,72100000.0
2008-03-17 06:52:00,195.34,195.35,195.3,195.3,160800000.0
2008-03-17 06:53:00,195.3,195.34,195.3,195.34,151800000.0
2008-03-17 06:54:00,195.34,195.38,195.33,195.36,248500000.0
2008-03-17 06:55:00,195.36,195.43,195.34,195.4,301900000.0
2008-03-17 06:56:00,195.4,195.48,195.38,195.48,298800000.0
2008-03-17 06:57:00,195.52,195.52,195.44,195.455,215200000.0
2008-03-17 06:58:00,195.455,195.54,195.44,195.46,188900000.0
2008-03-17 06:59:00,195.46,195.47,195.43,195.46,250100000.0
2008-03-17 07:00:00,195.46,195.48,195.45,195.45,217300000.0
2008-03-17 07:01:00,195.45,195.45,195.325,195.335,184400000.0
2008-03-17 07:02:00,195.335,195.355,195.325,195.335,76000000.0
2008-03-17 07:03:00,195.335,195.39,195.28,195.38,119900000.0
2008-03-17 07:04:00,195.38,195.4,195.275,195.29,96100000.0
2008-03-17 07:05:00,195.29,195.35,195.27,195.3,88200000.0
2008-03-17 07:06:00,195.3,195.41,195.3,195.41,120300000.0
2008-03-17 07:07:00,195.41,195.45,195.38,195.42,174700000.0
2008-03-17 07:08:00,195.42,195.485,195.41,195.44,229600000.0
2008-03-17 07:09:00,195.44,195.485,195.38,195.4,331500000.0
2008-03-17 07:10:00,195.4,195.425,195.4,195.42,274800000.0
2008-03-17 07:11:00,195.42,195.44,195.395,195.44,80000000.0
2008-03-17 07:12:00,195.44,195.44,195.34,195.35,205600000.0
2008-03-17 07:13:00,195.35,195.48,195.35,195.39,261600000.0
2008-03-17 07:14:00,195.39,195.4,195.32,195.34,190400000.0
2008-03-17 07:15:00,195.34,195.435,195.28,195.34,165400000.0
2008-03-17 07:16:00,195.34,195.35,195.3,195.32,168000000.0
2008-03-17 07:17:00,195.32,195.33,195.12,195.13,154500000.0
2008-03-17 07:18:00,195.12,195.17,195.065,195.14,144200000.0
2008-03-17 07:19:00,195.14,195.14,195.01,195.045,138300000.0
2008-03-17 07:20:00,195.045,195.055,194.87,194.91,64900000.0
2008-03-17 07:21:00,194.91,194.93,194.74,194.78,144600000.0
2008-03-17 07:22:00,194.78,194.865,194.78,194.82,94200000.0
2008-03-17 07:23:00,194.775,194.795,194.64,194.705,105100000.0
2008-03-17 07:24:00,194.705,194.705,194.5,194.52,125500000.0
2008-03-17 07:25:00,194.52,194.61,194.52,194.6,156300000.0
2008-03-17 07:26:00,194.595,194.65,194.59,194.63,113000000.0
2008-03-17 07:27:00,194.63,194.66,194.59,194.595,119600000.0
2008-03-17 07:28:00,194.595,194.64,194.57,194.575,121200000.0
2008-03-17 07:29:00,194.575,194.64,194.575,194.64,83700000.0
2008-03-17 07:30:00,194.64,194.7,194.64,194.66,98600000.0
2008-03-17 07:31:00,194.67,194.755,194.67,194.68,126700000.0
2008-03-17 07:32:00,194.68,194.82,194.68,194.82,144600000.0
2008-03-17 07:33:00,194.82,194.86,194.775,194.86,120800000.0
2008-03-17 07:34:00,194.86,194.98,194.86,194.89,167400000.0
2008-03-17 07:35:00,194.885,194.94,194.83,194.905,173900000.0
2008-03-17 07:36:00,194.905,194.99,194.905,194.97,118700000.0
2008-03-17 07:37:00,194.97,195.165,194.97,195.165,190300000.0
2008-03-17 07:38:00,195.165,195.17,195.08,195.12,127600000.0
2008-03-17 07:39:00,195.12,195.13,195.075,195.1,144700000.0
2008-03-17 07:40:00,195.1,195.185,195.08,195.13,111600000.0
2008-03-17 07:41:00,195.13,195.245,195.13,195.185,158000000.0
2008-03-17 07:42:00,195.185,195.185,195.095,195.105,114100000.0
2008-03-17 07:43:00,195.105,195.115,195.01,195.03,132600000.0
2008-03-17 07:44:00,195.03,195.065,194.99,195.0,124600000.0
2008-03-17 07:45:00,195.0,195.0,194.89,194.905,98000000.0
2008-03-17 07:46:00,194.905,194.995,194.885,194.995,119600000.0
2008-03-17 07:47:00,194.995,195.055,194.99,195.05,72000000.0
2008-03-17 07:48:00,195.05,195.07,195.02,195.03,102000000.0
2008-03-17 07:49:00,195.03,195.1,195.03,195.07,111100000.0
2008-03-17 07:50:00,195.05,195.25,195.05,195.25,165900000.0
2008-03-17 07:51:00,195.25,195.32,195.17,195.24,129400000.0
2008-03-17 07:52:00,195.24,195.27,195.2,195.2,128600000.0
2008-03-17 07:53:00,195.2,195.21,195.19,195.21,96900000.0
2008-03-17 07:54:00,195.21,195.21,195.095,195.17,154700000.0
2008-03-17 07:55:00,195.17,195.17,195.07,195.1,139800000.0
2008-03-17 07:56:00,195.095,195.17,195.07,195.135,145700000.0
2008-03-17 07:57:00,195.135,195.26,195.095,195.095,125500000.0
2008-03-17 07:58:00,195.095,195.225,195.085,195.225,51000000.0
2008-03-17 07:59:00,195.22,195.28,195.155,195.24,52900000.0
2008-03-17 08:00:00,195.24,195.33,195.195,195.25,141500000.0
2008-03-17 08:01:00,195.24,195.25,195.22,195.22,78500000.0
2008-03-17 08:02:00,195.22,195.22,195.07,195.175,157600000.0
2008-03-17 08:03:00,195.175,195.175,194.895,195.085,155600000.0
2008-03-17 08:04:00,195.085,195.195,195.085,195.17,145200000.0
2008-03-17 08:05:00,195.17,195.31,195.17,195.31,148800000.0
2008-03-17 08:06:00,195.31,195.38,195.28,195.36,160000000.0
2008-03-17 08:07:00,195.36,195.42,195.29,195.355,159700000.0
2008-03-17 08:08:00,195.365,195.43,195.365,195.39,130500000.0
2008-03-17 08:09:00,195.39,195.465,195.39,195.43,133200000.0
2008-03-17 08:10:00,195.43,195.43,195.36,195.38,252600000.0
2008-03-17 08:11:00,195.38,195.45,195.245,195.45,140700000.0
2008-03-17 08:12:00,195.4,195.635,195.37,195.53,116900000.0
2008-03-17 08:13:00,195.53,195.715,195.5,195.675,172400000.0
2008-03-17 08:14:00,195.705,195.73,195.655,195.72,209600000.0
2008-03-17 08:15:00,195.72,195.78,195.71,195.74,221400000.0
2008-03-17 08:16:00,195.75,195.75,195.69,195.745,148200000.0
2008-03-17 08:17:00,195.735,195.77,195.7,195.74,206900000.0
2008-03-17 08:18:00,195.74,195.765,195.64,195.67,211200000.0
2008-03-17 08:19:00,195.67,195.67,195.575,195.615,215400000.0
2008-03-17 08:20:00,195.615,195.655,195.56,195.59,139600000.0
2008-03-17 08:21:00,195.59,195.63,195.57,195.57,244200000.0
2008-03-17 08:22:00,195.57,195.59,195.51,195.56,177000000.0
2008-03-17 08:23:00,195.57,195.59,195.54,195.57,230500000.0
2008-03-17 08:24:00,195.58,195.685,195.57,195.68,238900000.0
2008-03-17 08:25:00,195.68,195.89,195.645,195.88,144000000.0
2008-03-17 08:26:00,195.86,195.975,195.74,195.77,137600000.0
2008-03-17 08:27:00,195.77,195.835,195.71,195.75,154000000.0
2008-03-17 08:28:00,195.775,195.88,195.75,195.86,60100000.0
2008-03-17 08:29:00,195.86,195.945,195.81,195.945,86700000.0
2008-03-17 08:30:00,195.945,196.01,195.93,195.96,136100000.0
2008-03-17 08:31:00,195.96,195.96,195.845,195.845,141100000.0
2008-03-17 08:32:00,195.845,195.915,195.835,195.9,96900000.0
2008-03-17 08:33:00,195.9,195.915,195.845,195.86,74500000.0
2008-03-17 08:34:00,195.86,195.895,195.81,195.835,55400000.0
2008-03-17 08:35:00,195.845,195.845,195.77,195.795,95400000.0
2008-03-17 08:36:00,195.795,195.83,195.735,195.77,101400000.0
2008-03-17 08:37:00,195.77,195.815,195.625,195.625,113300000.0
2008-03-17 08:38:00,195.625,195.63,195.44,195.55,166000000.0
2008-03-17 08:39:00,195.53,195.61,195.505,195.565,150200000.0
2008-03-17 08:40:00,195.565,195.68,195.355,195.355,169700000.0
2008-03-17 08:41:00,195.37,195.555,195.355,195.525,144500000.0
2008-03-17 08:42:00,195.525,195.525,195.4,195.465,145800000.0
2008-03-17 08:43:00,195.465,195.58,195.43,195.55,108700000.0
2008-03-17 08:44:00,195.55,195.595,195.485,195.55,82300000.0
2008-03-17 08:45:00,195.545,195.55,195.41,195.55,100000000.0
2008-03-17 08:46:00,195.55,195.565,195.48,195.555,57000000.0
2008-03-17 08:47:00,195.555,195.555,195.52,195.535,49100000.0
2008-03-17 08:48:00,195.535,195.535,195.475,195.485,44700000.0
2008-03-17 08:49:00,195.485,195.555,195.475,195.505,110700000.0
2008-03-17 08:50:00,195.495,195.66,195.47,195.66,159000000.0
2008-03-17 08:51:00,195.66,195.69,195.56,195.56,166600000.0
2008-03-17 08:52:00,195.56,195.585,195.48,195.53,167500000.0
2008-03-17 08:53:00,195.53,195.605,195.47,195.55,115700000.0
2008-03-17 08:54:00,195.545,195.58,195.515,195.56,130800000.0
2008-03-17 08:55:00,195.55,195.585,195.53,195.585,141500000.0
2008-03-17 08:56:00,195.585,195.715,195.56,195.615,123500000.0
2008-03-17 08:57:00,195.615,195.655,195.48,195.555,121500000.0
2008-03-17 08:58:00,195.555,195.6,195.51,195.53,148700000.0
2008-03-17 08:59:00,195.53,195.595,195.51,195.545,93400000.0
2008-03-17 09:00:00,195.54,195.555,195.51,195.54,138900000.0
2008-03-17 09:01:00,195.55,195.64,195.49,195.64,95800000.0
2008-03-17 09:02:00,195.63,195.77,195.6,195.75,128700000.0
2008-03-17 09:03:00,195.745,195.775,195.71,195.745,277100000.0
2008-03-17 09:04:00,195.745,195.745,195.71,195.74,184000000.0
2008-03-17 09:05:00,195.75,195.795,195.675,195.74,154500000.0
2008-03-17 09:06:00,195.73,195.83,195.69,195.745,243100000.0
2008-03-17 09:07:00,195.745,195.76,195.56,195.6,188000000.0
2008-03-17 09:08:00,195.6,195.605,195.41,195.53,145700000.0
2008-03-17 09:09:00,195.49,195.5,195.125,195.26,213400000.0
2008-03-17 09:10:00,195.26,195.36,195.2,195.34,149200000.0
2008-03-17 09:11:00,195.34,195.455,195.32,195.41,185800000.0
2008-03-17 09:12:00,195.41,195.545,195.36,195.36,154600000.0
2008-03-17 09:13:00,195.36,195.585,195.345,195.465,88000000.0
2008-03-17 09:14:00,195.465,195.74,195.46,195.74,136000000.0
2008-03-17 09:15:00,195.74,195.83,195.705,195.82,100900000.0
2008-03-17 09:16:00,195.81,195.965,195.81,195.9,72500000.0
2008-03-17 09:17:00,195.9,195.96,195.89,195.95,145500000.0
2008-03-17 09:18:00,195.95,196.1,195.89,196.07,235800000.0
2008-03-17 09:19:00,196.07,196.14,196.0,196.055,151300000.0
2008-03-17 09:20:00,196.045,196.135,195.95,195.95,164300000.0
2008-03-17 09:21:00,195.96,196.005,195.92,195.965,148000000.0
2008-03-17 09:22:00,195.975,195.985,195.82,195.965,205200000.0
2008-03-17 09:23:00,195.965,195.965,195.795,195.835,187300000.0
2008-03-17 09:24:00,195.84,195.945,195.815,195.875,190900000.0
2008-03-17 09:25:00,195.875,196.12,195.865,196.08,149500000.0
2008-03-17 09:26:00,196.08,196.09,195.92,195.995,176000000.0
2008-03-17 09:27:00,196.01,196.04,195.875,195.9,165800000.0
2008-03-17 09:28:00,195.9,195.98,195.87,195.93,263000000.0
2008-03-17 09:29:00,195.93,195.93,195.77,195.78,328500000.0
2008-03-17 09:30:00,195.78,195.86,195.77,195.8,422500000.0
2008-03-17 09:31:00,195.8,196.07,195.8,196.06,267200000.0
2008-03-17 09:32:00,196.06,196.18,196.02,196.18,412800000.0
2008-03-17 09:33:00,196.18,196.19,196.08,196.08,401600000.0
2008-03-17 09:34:00,196.08,196.18,196.08,196.17,431100000.0
2008-03-17 09:35:00,196.17,196.21,196.14,196.2,306800000.0
2008-03-17 09:36:00,196.2,196.55,196.2,196.505,359700000.0
2008-03-17 09:37:00,196.505,196.66,196.48,196.64,187700000.0
2008-03-17 09:38:00,196.65,196.67,196.48,196.48,204400000.0
2008-03-17 09:39:00,196.47,196.49,196.33,196.355,225700000.0
2008-03-17 09:40:00,196.355,196.415,196.26,196.34,177900000.0
2008-03-17 09:41:00,196.34,196.41,196.31,196.34,229700000.0
2008-03-17 09:42:00,196.34,196.345,196.17,196.255,182400000.0
2008-03-17 09:43:00,196.255,196.255,196.08,196.08,333900000.0
2008-03-17 09:44:00,196.08,196.22,196.04,196.22,501200000.0
2008-03-17 09:45:00,196.22,196.3,196.18,196.28,462800000.0
2008-03-17 09:46:00,196.28,196.37,196.28,196.32,591700000.0
2008-03-17 09:47:00,196.31,196.36,196.28,196.34,275700000.0
2008-03-17 09:48:00,196.34,196.64,196.33,196.57,234200000.0
2008-03-17 09:49:00,196.56,196.63,196.49,196.59,169900000.0
2008-03-17 09:50:00,196.57,196.57,196.51,196.53,29700000.0
2008-03-17 09:51:00,196.51,196.6,196.51,196.58,21800000.0
2008-03-17 09:52:00,196.595,196.63,196.54,196.57,13200000.0
2008-03-17 09:53:00,196.366,196.427,196.149,196.205,255200000.0
2008-03-17 09:54:00,196.209,196.272,196.144,196.257,223200000.0
2008-03-17 09:55:00,196.283,196.321,196.177,196.248,244800000.0
2008-03-17 09:56:00,196.28,196.3,196.21,196.21,15800000.0
2008-03-17 09:57:00,196.195,196.33,196.15,196.25,21200000.0
2008-03-17 09:58:00,196.295,196.295,196.175,196.22,13400000.0
2008-03-17 09:59:00,196.22,196.26,196.175,196.245,20800000.0
2008-03-17 10:00:00,196.25,196.29,196.14,196.27,12000000.0
2008-03-17 10:01:00,196.215,196.24,196.13,196.18,200100000.0
2008-03-17 10:02:00,196.2,196.26,196.13,196.21,457700000.0
2008-03-17 10:03:00,196.23,196.26,196.2,196.25,39000000.0
2008-03-17 10:04:00,196.23,196.23,196.105,196.19,255500000.0
2008-03-17 10:05:00,196.185,196.22,196.11,196.14,547300000.0
2008-03-17 10:06:00,196.14,196.14,196.0,196.06,183700000.0
2008-03-17 10:07:00,196.06,196.13,195.74,195.75,229000000.0
2008-03-17 10:08:00,195.71,196.0,195.67,195.98,168700000.0
2008-03-17 10:09:00,195.98,196.02,195.92,196.02,217200000.0
2008-03-17 10:10:00,196.02,196.11,195.995,196.04,246200000.0
2008-03-17 10:11:00,196.04,196.09,195.71,195.71,157600000.0
2008-03-17 10:12:00,195.71,195.71,195.32,195.33,167000000.0
2008-03-17 10:13:00,195.4,195.4,195.13,195.23,170200000.0
2008-03-17 10:14:00,195.21,195.4,195.21,195.4,226500000.0
2008-03-17 10:15:00,195.4,195.54,195.38,195.52,314400000.0
2008-03-17 10:16:00,195.52,195.72,195.5,195.68,379400000.0
2008-03-17 10:17:00,195.68,195.73,195.64,195.72,304900000.0
2008-03-17 10:18:00,195.72,195.74,195.6,195.63,267700000.0
2008-03-17 10:19:00,195.63,195.73,195.61,195.67,358700000.0
2008-03-17 10:20:00,195.67,195.82,195.66,195.76,275600000.0
2008-03-17 10:21:00,195.75,195.83,195.74,195.78,283900000.0
2008-03-17 10:22:00,195.76,195.77,195.56,195.59,270300000.0
2008-03-17 10:23:00,195.59,195.65,195.5,195.58,284200000.0
2008-03-17 10:24:00,195.58,195.63,195.44,195.54,427500000.0
2008-03-17 10:25:00,195.52,195.77,195.52,195.72,372600000.0
2008-03-17 10:26:00,195.72,195.86,195.72,195.82,358300000.0
2008-03-17 10:27:00,195.83,195.95,195.83,195.89,396500000.0
2008-03-17 10:28:00,195.89,196.05,195.89,195.92,386800000.0
2008-03-17 10:29:00,195.93,195.98,195.92,195.95,189200000.0
2008-03-17 10:30:00,195.93,195.94,195.81,195.84,316900000.0
2008-03-17 10:31:00,195.85,195.89,195.74,195.75,336100000.0
2008-03-17 10:32:00,195.77,195.92,195.76,195.87,484500000.0
2008-03-17 10:33:00,195.87,195.91,195.74,195.76,359300000.0
2008-03-17 10:34:00,195.76,195.96,195.75,195.95,269500000.0
2008-03-17 10:35:00,195.94,196.03,195.9,195.905,359000000.0
2008-03-17 10:36:00,195.9,195.98,195.85,195.98,292100000.0
2008-03-17 10:37:00,195.98,196.095,195.96,196.075,274200000.0
2008-03-17 10:38:00,196.075,196.1,196.02,196.02,313900000.0
2008-03-17 10:39:00,196.02,196.085,196.01,196.05,237100000.0
2008-03-17 10:40:00,196.05,196.15,196.01,196.11,274400000.0
2008-03-17 10:41:00,196.1,196.24,196.08,196.195,276100000.0
2008-03-17 10:42:00,196.195,196.215,196.15,196.18,234000000.0
2008-03-17 10:43:00,196.18,196.395,196.18,196.395,178300000.0
2008-03-17 10:44:00,196.395,196.41,196.28,196.34,178900000.0
2008-03-17 10:45:00,196.34,196.36,196.15,196.36,237700000.0
2008-03-17 10:46:00,196.36,196.39,196.26,196.39,210800000.0
2008-03-17 10:47:00,196.39,196.44,196.345,196.42,230500000.0
2008-03-17 10:48:00,196.42,196.595,196.35,196.42,305600000.0
2008-03-17 10:49:00,196.42,196.42,196.32,196.345,355800000.0
2008-03-17 10:50:00,196.35,196.35,196.19,196.195,429200000.0
2008-03-17 10:51:00,196.195,196.225,196.115,196.12,254800000.0
2008-03-17 10:52:00,196.12,196.16,196.0,196.135,363500000.0
2008-03-17 10:53:00,196.165,196.22,196.105,196.16,231000000.0
2008-03-17 10:54:00,196.16,196.28,196.11,196.11,233000000.0
2008-03-17 10:55:00,196.11,196.175,196.1,196.14,234200000.0
2008-03-17 10:56:00,196.14,196.15,196.06,196.075,219600000.0
2008-03-17 10:57:00,196.075,196.095,196.02,196.065,245800000.0
2008-03-17 10:58:00,196.065,196.135,195.965,196.05,177000000.0
2008-03-17 10:59:00,196.06,196.29,196.0,196.29,209600000.0
2008-03-17 11:00:00,196.29,196.35,196.08,196.12,314200000.0
2008-03-17 11:01:00,196.12,196.17,196.08,196.095,405100000.0
2008-03-17 11:02:00,196.095,196.1,195.99,196.045,290400000.0
2008-03-17 11:03:00,196.05,196.06,196.04,196.04,118400000.0
2008-03-17 11:04:00,196.04,196.1,196.0,196.1,213300000.0
2008-03-17 11:05:00,196.1,196.115,195.94,195.94,231800000.0
2008-03-17 11:06:00,195.94,196.0,195.93,195.97,205100000.0
2008-03-17 11:07:00,195.97,196.02,195.91,195.93,219300000.0
2008-03-17 11:08:00,195.93,196.0,195.795,195.825,260200000.0
2008-03-17 11:09:00,195.825,195.865,195.715,195.79,177000000.0
2008-03-17 11:10:00,195.805,195.805,195.665,195.665,249500000.0
2008-03-17 11:11:00,195.66,195.66,195.49,195.5,268800000.0
2008-03-17 11:12:00,195.49,195.495,195.2,195.25,245800000.0
2008-03-17 11:13:00,195.26,195.56,195.26,195.56,296300000.0
2008-03-17 11:14:00,195.56,195.665,195.4,195.46,237900000.0
2008-03-17 11:15:00,195.46,195.46,195.16,195.16,230000000.0
2008-03-17 11:16:00,195.14,195.16,195.05,195.1,273900000.0
2008-03-17 11:17:00,195.11,195.13,195.0,195.055,317900000.0
2008-03-17 11:18:00,195.06,195.07,194.8,194.865,193700000.0
2008-03-17 11:19:00,194.865,195.085,194.865,195.07,294800000.0
2008-03-17 11:20:00,195.07,195.21,195.02,195.08,268800000.0
2008-03-17 11:21:00,195.08,195.13,195.02,195.07,377300000.0
2008-03-17 11:22:00,195.07,195.38,195.07,195.34,346100000.0
2008-03-17 11:23:00,195.34,195.39,195.25,195.32,327900000.0
2008-03-17 11:24:00,195.32,195.395,195.32,195.395,324300000.0
2008-03-17 11:25:00,195.395,195.465,195.375,195.445,211400000.0
2008-03-17 11:26:00,195.445,195.455,195.36,195.435,189500000.0
2008-03-17 11:27:00,195.435,195.435,195.21,195.32,228100000.0
2008-03-17 11:28:00,195.32,195.45,195.32,195.375,293300000.0
2008-03-17 11:29:00,195.375,195.405,195.265,195.275,200900000.0
2008-03-17 11:30:00,195.275,195.32,195.24,195.305,243800000.0
2008-03-17 11:31:00,195.305,195.32,195.14,195.22,275700000.0
2008-03-17 11:32:00,195.22,195.3,195.165,195.3,280400000.0
2008-03-17 11:33:00,195.3,195.385,195.27,195.38,314100000.0
2008-03-17 11:34:00,195.38,195.5,195.38,195.43,198300000.0
2008-03-17 11:35:00,195.455,195.55,195.39,195.48,187100000.0
2008-03-17 11:36:00,195.48,195.53,195.44,195.5,311200000.0
2008-03-17 11:37:00,195.5,195.5,195.37,195.47,332700000.0
2008-03-17 11:38:00,195.49,195.56,195.38,195.395,148000000.0
2008-03-17 11:39:00,195.4,195.45,195.35,195.38,317100000.0
2008-03-17 11:40:00,195.38,195.44,195.35,195.38,165700000.0
2008-03-17 11:41:00,195.38,195.42,195.28,195.28,235400000.0
2008-03-17 11:42:00,195.27,195.445,195.27,195.445,258500000.0
2008-03-17 11:43:00,195.45,195.73,195.45,195.73,201300000.0
2008-03-17 11:44:00,195.73,195.765,195.65,195.705,204500000.0
2008-03-17 11:45:00,195.705,195.78,195.645,195.76,222700000.0
2008-03-17 11:46:00,195.76,195.76,195.65,195.7,202400000.0
2008-03-17 11:47:00,195.7,195.7,195.63,195.65,135300000.0
2008-03-17 11:48:00,195.65,195.665,195.53,195.53,140700000.0
2008-03-17 11:49:00,195.53,195.53,195.43,195.48,158100000.0
2008-03-17 11:50:00,195.48,195.67,195.47,195.61,185500000.0
2008-03-17 11:51:00,195.6,195.76,195.6,195.69,241300000.0
2008-03-17 11:52:00,195.685,195.69,195.57,195.63,343900000.0
2008-03-17 11:53:00,195.63,195.66,195.605,195.62,247200000.0
2008-03-17 11:54:00,195.62,195.66,195.61,195.64,393500000.0
2008-03-17 11:55:00,195.64,195.675,195.63,195.66,348400000.0
2008-03-17 11:56:00,195.66,195.66,195.45,195.54,187800000.0
2008-03-17 11:57:00,195.54,195.65,195.54,195.62,332300000.0
2008-03-17 11:58:00,195.59,195.68,195.51,195.66,321900000.0
2008-03-17 11:59:00,195.66,195.71,195.54,195.54,313300000.0
2008-03-17 12:00:00,195.54,195.55,195.43,195.44,245400000.0
2008-03-17 12:01:00,195.43,195.45,195.36,195.37,248000000.0
2008-03-17 12:02:00,195.37,195.58,195.26,195.58,288600000.0
2008-03-17 12:03:00,195.58,195.59,195.08,195.27,285100000.0
2008-03-17 12:04:00,195.32,195.44,195.275,195.44,166600000.0
2008-03-17 12:05:00,195.42,195.48,195.395,195.45,231400000.0
2008-03-17 12:06:00,195.45,195.515,195.39,195.47,275700000.0
2008-03-17 12:07:00,195.47,195.48,195.385,195.435,277900000.0
2008-03-17 12:08:00,195.435,195.435,195.275,195.275,220600000.0
2008-03-17 12:09:00,195.275,195.32,195.11,195.28,214900000.0
2008-03-17 12:10:00,195.28,195.4,195.17,195.175,246300000.0
2008-03-17 12:11:00,195.18,195.27,195.14,195.15,325100000.0
2008-03-17 12:12:00,195.15,195.315,195.13,195.29,386700000.0
2008-03-17 12:13:00,195.29,195.34,195.17,195.17,314900000.0
2008-03-17 12:14:00,195.17,195.24,195.14,195.18,321700000.0
2008-03-17 12:15:00,195.18,195.21,195.13,195.15,385400000.0
2008-03-17 12:16:00,195.15,195.15,195.02,195.06,341900000.0
2008-03-17 12:17:00,195.06,195.13,195.05,195.05,225300000.0
2008-03-17 12:18:00,195.05,195.13,195.05,195.05,197700000.0
2008-03-17 12:19:00,195.055,195.08,194.98,195.075,179500000.0
2008-03-17 12:20:00,195.075,195.09,194.99,195.03,365500000.0
2008-03-17 12:21:00,195.03,195.05,194.91,194.985,311200000.0
2008-03-17 12:22:00,194.985,195.08,194.96,195.06,195900000.0
2008-03-17 12:23:00,195.06,195.07,195.03,195.05,193700000.0
2008-03-17 12:24:00,195.05,195.11,195.02,195.09,222300000.0
2008-03-17 12:25:00,195.09,195.12,195.03,195.05,207500000.0
2008-03-17 12:26:00,195.05,195.08,195.04,195.04,198700000.0
2008-03-17 12:27:00,195.04,195.07,195.0,195.0,237800000.0
2008-03-17 12:28:00,195.0,195.04,194.94,194.96,191400000.0
2008-03-17 12:29:00,194.97,194.97,194.82,194.85,376100000.0
2008-03-17 12:30:00,194.845,194.9,194.75,194.76,265600000.0
2008-03-17 12:31:00,194.77,194.83,194.73,194.81,249500000.0
2008-03-17 12:32:00,194.81,194.81,194.72,194.74,356500000.0
2008-03-17 12:33:00,194.74,194.89,194.74,194.85,234300000.0
2008-03-17 12:34:00,194.85,194.95,194.84,194.93,264000000.0
2008-03-17 12:35:00,194.93,194.96,194.82,194.84,384400000.0
2008-03-17 12:36:00,194.84,194.91,194.83,194.85,384900000.0
2008-03-17 12:37:00,194.85,194.86,194.75,194.79,213800000.0
2008-03-17 12:38:00,194.81,194.81,194.61,194.64,250200000.0
2008-03-17 12:39:00,194.64,194.66,194.53,194.57,254900000.0
2008-03-17 12:40:00,194.57,194.57,194.38,194.39,224000000.0
2008-03-17 12:41:00,194.39,194.42,194.24,194.25,254600000.0
2008-03-17 12:42:00,194.25,194.31,194.19,194.3,183200000.0
2008-03-17 12:43:00,194.3,194.36,194.24,194.32,182800000.0
2008-03-17 12:44:00,194.32,194.35,194.21,194.21,244100000.0
2008-03-17 12:45:00,194.21,194.24,193.94,193.94,257000000.0
2008-03-17 12:46:00,193.94,193.97,193.77,193.81,302300000.0
2008-03-17 12:47:00,193.79,193.89,193.79,193.89,351200000.0
2008-03-17 12:48:00,193.9,194.09,193.9,194.05,355000000.0
2008-03-17 12:49:00,194.05,194.18,194.05,194.07,280600000.0
2008-03-17 12:50:00,194.07,194.26,194.07,194.19,431300000.0
2008-03-17 12:51:00,194.19,194.2,194.07,194.07,280800000.0
2008-03-17 12:52:00,194.07,194.13,194.04,194.04,255000000.0
2008-03-17 12:53:00,194.04,194.07,193.91,193.91,271400000.0
2008-03-17 12:54:00,193.91,193.91,193.59,193.65,202300000.0
2008-03-17 12:55:00,193.65,193.68,193.47,193.52,278600000.0
2008-03-17 12:56:00,193.52,193.53,193.37,193.4,264300000.0
2008-03-17 12:57:00,193.4,193.49,193.24,193.24,217400000.0
2008-03-17 12:58:00,193.22,193.33,193.15,193.2,311000000.0
2008-03-17 12:59:00,193.2,193.23,193.07,193.2,256700000.0
2008-03-17 13:00:00,193.2,193.29,193.17,193.25,249700000.0
2008-03-17 13:01:00,193.26,193.31,193.16,193.28,306700000.0
2008-03-17 13:02:00,193.3,193.65,193.28,193.57,213100000.0
2008-03-17 13:03:00,193.57,193.61,193.37,193.41,242900000.0
2008-03-17 13:04:00,193.41,193.52,193.32,193.52,221100000.0
2008-03-17 13:05:00,193.53,193.61,193.485,193.5,288700000.0
2008-03-17 13:06:00,193.5,193.56,193.44,193.48,231300000.0
2008-03-17 13:07:00,193.49,193.49,193.37,193.41,319200000.0
2008-03-17 13:08:00,193.41,193.43,193.31,193.32,276300000.0
2008-03-17 13:09:00,193.32,193.32,193.16,193.18,229000000.0
2008-03-17 13:10:00,193.18,193.28,193.12,193.19,279200000.0
2008-03-17 13:11:00,193.19,193.22,193.04,193.17,270000000.0
2008-03-17 13:12:00,193.17,193.4,193.16,193.37,217200000.0
2008-03-17 13:13:00,193.37,193.42,193.26,193.42,217100000.0
2008-03-17 13:14:00,193.42,193.48,193.41,193.46,248000000.0
2008-03-17 13:15:00,193.45,193.53,193.45,193.49,129400000.0
2008-03-17 13:16:00,193.49,193.55,193.49,193.52,352500000.0
2008-03-17 13:17:00,193.53,193.53,193.37,193.41,272500000.0
2008-03-17 13:18:00,193.41,193.48,193.39,193.44,282100000.0
2008-03-17 13:19:00,193.44,193.52,193.36,193.43,403000000.0
2008-03-17 13:20:00,193.43,193.59,193.41,193.57,338600000.0
2008-03-17 13:21:00,193.58,193.59,193.51,193.51,357300000.0
2008-03-17 13:22:00,193.51,193.54,193.37,193.41,287300000.0
2008-03-17 13:23:00,193.41,193.6,193.4,193.44,236700000.0
2008-03-17 13:24:00,193.44,193.44,193.31,193.32,189000000.0
2008-03-17 13:25:00,193.32,193.35,193.295,193.32,333200000.0
2008-03-17 13:26:00,193.31,193.4,193.3,193.38,217100000.0
2008-03-17 13:27:00,193.38,193.38,193.18,193.2,283500000.0
2008-03-17 13:28:00,193.19,193.21,192.76,192.77,232600000.0
2008-03-17 13:29:00,192.77,192.85,192.75,192.77,248900000.0
2008-03-17 13:30:00,192.77,192.8,192.74,192.77,315600000.0
2008-03-17 13:31:00,192.77,192.77,192.63,192.68,251200000.0
2008-03-17 13:32:00,192.68,192.82,192.6,192.73,334400000.0
2008-03-17 13:33:00,192.73,192.73,192.61,192.67,319200000.0
2008-03-17 13:34:00,192.67,192.79,192.67,192.78,357000000.0
2008-03-17 13:35:00,192.78,192.88,192.77,192.835,347800000.0
2008-03-17 13:36:00,192.83,192.87,192.78,192.81,251600000.0
2008-03-17 13:37:00,192.81,192.89,192.78,192.84,434800000.0
2008-03-17 13:38:00,192.84,192.87,192.78,192.82,259400000.0
2008-03-17 13:39:00,192.82,192.89,192.8,192.89,205500000.0
2008-03-17 13:40:00,192.89,192.97,192.86,192.92,177500000.0
2008-03-17 13:41:00,192.92,193.03,192.9,193.02,193700000.0
2008-03-17 13:42:00,193.02,193.24,193.0,193.19,237400000.0
2008-03-17 13:43:00,193.18,193.25,193.12,193.15,181200000.0
2008-03-17 13:44:00,193.15,193.21,193.08,193.1,352600000.0
2008-03-17 13:45:00,193.1,193.23,193.1,193.19,295300000.0
2008-03-17 13:46:00,193.17,193.25,193.13,193.18,307000000.0
2008-03-17 13:47:00,193.19,193.33,193.17,193.25,267900000.0
2008-03-17 13:48:00,193.29,193.4,193.28,193.39,385300000.0
2008-03-17 13:49:00,193.39,193.43,193.34,193.42,228800000.0
2008-03-17 13:50:00,193.42,193.46,193.36,193.4,285400000.0
2008-03-17 13:51:00,193.4,193.58,193.39,193.48,352400000.0
2008-03-17 13:52:00,193.48,193.54,193.38,193.44,220400000.0
2008-03-17 13:53:00,193.44,193.5,193.39,193.44,214400000.0
2008-03-17 13:54:00,193.44,193.54,193.415,193.46,264800000.0
2008-03-17 13:55:00,193.45,193.57,193.39,193.57,267600000.0
2008-03-17 13:56:00,193.57,193.61,193.52,193.56,339500000.0
2008-03-17 13:57:00,193.57,193.68,193.51,193.65,426300000.0
2008-03-17 13:58:00,193.65,193.68,193.45,193.51,384400000.0
2008-03-17 13:59:00,193.51,193.58,193.5,193.58,234900000.0
2008-03-17 14:00:00,193.58,193.66,193.57,193.6,295200000.0
2008-03-17 14:01:00,193.6,193.77,193.58,193.77,378400000.0
2008-03-17 14:02:00,193.77,193.96,193.75,193.86,249900000.0
2008-03-17 14:03:00,193.86,194.13,193.82,194.13,353000000.0
2008-03-17 14:04:00,194.13,194.21,194.12,194.13,224000000.0
2008-03-17 14:05:00,194.14,194.28,194.14,194.18,249000000.0
2008-03-17 14:06:00,194.18,194.28,194.16,194.19,299700000.0
2008-03-17 14:07:00,194.2,194.27,194.2,194.2,280100000.0
2008-03-17 14:08:00,194.2,194.2,194.08,194.12,235800000.0
2008-03-17 14:09:00,194.12,194.12,194.04,194.07,302900000.0
2008-03-17 14:10:00,194.08,194.1,194.03,194.05,178000000.0
2008-03-17 14:11:00,194.05,194.08,193.97,193.97,386400000.0
2008-03-17 14:12:00,193.97,194.01,193.89,193.9,285000000.0
2008-03-17 14:13:00,193.9,193.95,193.86,193.88,291200000.0
2008-03-17 14:14:00,193.88,193.88,193.78,193.8,203800000.0
2008-03-17 14:15:00,193.8,193.83,193.78,193.8,275000000.0
2008-03-17 14:16:00,193.8,193.87,193.79,193.86,237000000.0
2008-03-17 14:17:00,193.86,193.93,193.84,193.93,422300000.0
2008-03-17 14:18:00,193.93,194.11,193.905,194.11,356600000.0
2008-03-17 14:19:00,194.11,194.12,193.96,193.98,363500000.0
2008-03-17 14:20:00,193.97,194.01,193.87,193.88,277700000.0
2008-03-17 14:21:00,193.89,194.02,193.86,193.91,376900000.0
2008-03-17 14:22:00,193.91,194.0,193.88,193.96,371500000.0
2008-03-17 14:23:00,193.96,194.01,193.91,193.91,261200000.0
2008-03-17 14:24:00,193.91,194.04,193.91,194.02,286700000.0
2008-03-17 14:25:00,194.02,194.02,193.91,193.95,252200000.0
2008-03-17 14:26:00,193.95,194.03,193.93,194.01,223800000.0
2008-03-17 14:27:00,194.01,194.08,193.93,194.08,261400000.0
2008-03-17 14:28:00,194.08,194.17,193.95,194.13,246000000.0
2008-03-17 14:29:00,194.13,194.22,194.02,194.17,265300000.0
2008-03-17 14:30:00,194.17,194.17,193.96,194.06,353100000.0
2008-03-17 14:31:00,194.07,194.13,194.04,194.09,432200000.0
2008-03-17 14:32:00,194.09,194.13,194.03,194.04,384900000.0
2008-03-17 14:33:00,194.04,194.15,194.04,194.09,318800000.0
2008-03-17 14:34:00,194.09,194.11,194.0,194.06,245700000.0
2008-03-17 14:35:00,194.06,194.17,194.05,194.09,227100000.0
2008-03-17 14:36:00,194.08,194.13,194.06,194.07,302400000.0
2008-03-17 14:37:00,194.07,194.14,194.07,194.08,329600000.0
2008-03-17 14:38:00,194.08,194.09,193.97,193.98,347600000.0
2008-03-17 14:39:00,193.98,194.1,193.98,194.08,214100000.0
2008-03-17 14:40:00,194.09,194.15,194.05,194.07,253200000.0
2008-03-17 14:41:00,194.07,194.17,194.07,194.17,236200000.0
2008-03-17 14:42:00,194.17,194.21,194.09,194.13,250400000.0
2008-03-17 14:43:00,194.13,194.16,194.07,194.08,387300000.0
2008-03-17 14:44:00,194.08,194.27,194.04,194.21,260500000.0
2008-03-17 14:45:00,194.21,194.29,194.13,194.23,223800000.0
2008-03-17 14:46:00,194.22,194.3,194.2,194.27,251400000.0
2008-03-17 14:47:00,194.24,194.34,194.21,194.29,202100000.0
2008-03-17 14:48:00,194.29,194.31,194.21,194.23,270900000.0
2008-03-17 14:49:00,194.22,194.26,194.11,194.11,323200000.0
2008-03-17 14:50:00,194.11,194.13,194.09,194.1,446300000.0
2008-03-17 14:51:00,194.1,194.21,194.1,194.15,327300000.0
2008-03-17 14:52:00,194.16,194.36,194.12,194.36,236800000.0
2008-03-17 14:53:00,194.36,194.38,194.14,194.27,298400000.0
2008-03-17 14:54:00,194.27,194.3,194.23,194.25,260700000.0
2008-03-17 14:55:00,194.25,194.32,194.19,194.24,244700000.0
2008-03-17 14:56:00,194.27,194.39,194.27,194.39,216900000.0
2008-03-17 14:57:00,194.39,194.39,194.23,194.29,253600000.0
2008-03-17 14:58:00,194.29,194.31,194.27,194.29,252500000.0
2008-03-17 14:59:00,194.29,194.33,194.2,194.32,141100000.0
2008-03-17 15:00:00,194.21,194.33,194.2,194.3,92000000.0
2008-03-17 15:01:00,194.3,194.35,194.27,194.33,161500000.0
2008-03-17 15:02:00,194.33,194.39,194.31,194.39,232900000.0
2008-03-17 15:03:00,194.4,194.4,194.3,194.33,264200000.0
2008-03-17 15:04:00,194.32,194.33,194.22,194.28,316400000.0
2008-03-17 15:05:00,194.28,194.36,194.28,194.29,289000000.0
2008-03-17 15:06:00,194.29,194.38,194.27,194.33,249400000.0
2008-03-17 15:07:00,194.33,194.35,194.27,194.27,270300000.0
2008-03-17 15:08:00,194.27,194.32,194.24,194.3,254900000.0
2008-03-17 15:09:00,194.3,194.35,194.27,194.345,204100000.0
2008-03-17 15:10:00,194.35,194.35,194.27,194.28,358800000.0
2008-03-17 15:11:00,194.28,194.31,194.27,194.28,351500000.0
2008-03-17 15:12:00,194.28,194.32,194.27,194.28,312700000.0
2008-03-17 15:13:00,194.28,194.35,194.27,194.31,344400000.0
2008-03-17 15:14:00,194.31,194.41,194.18,194.18,287600000.0
2008-03-17 15:15:00,194.18,194.18,193.92,194.12,303400000.0
2008-03-17 15:16:00,194.12,194.18,194.07,194.16,288900000.0
2008-03-17 15:17:00,194.16,194.22,194.14,194.16,346700000.0
2008-03-17 15:18:00,194.16,194.2,194.03,194.18,339900000.0
2008-03-17 15:19:00,194.18,194.5,194.17,194.47,288500000.0
2008-03-17 15:20:00,194.47,194.54,194.42,194.48,325200000.0
2008-03-17 15:21:00,194.48,194.5,194.44,194.45,385600000.0
2008-03-17 15:22:00,194.45,194.48,194.37,194.45,312700000.0
2008-03-17 15:23:00,194.44,194.5,194.35,194.46,328000000.0
2008-03-17 15:24:00,194.46,194.46,194.15,194.27,283500000.0
2008-03-17 15:25:00,194.26,194.34,194.18,194.32,360900000.0
2008-03-17 15:26:00,194.315,194.4,194.15,194.3,339000000.0
2008-03-17 15:27:00,194.29,194.47,194.27,194.47,197200000.0
2008-03-17 15:28:00,194.47,194.49,194.26,194.27,244100000.0
2008-03-17 15:29:00,194.27,194.33,194.19,194.28,285800000.0
2008-03-17 15:30:00,194.28,194.36,194.16,194.21,330100000.0
2008-03-17 15:31:00,194.21,194.28,194.12,194.2,325000000.0
2008-03-17 15:32:00,194.2,194.4,194.19,194.33,311800000.0
2008-03-17 15:33:00,194.33,194.39,194.3,194.35,340300000.0
2008-03-17 15:34:00,194.35,194.46,194.29,194.3,301500000.0
2008-03-17 15:35:00,194.3,194.7,194.29,194.7,264500000.0
2008-03-17 15:36:00,194.71,194.82,194.58,194.79,245100000.0
2008-03-17 15:37:00,194.79,194.98,194.77,194.83,281000000.0
2008-03-17 15:38:00,194.82,194.83,194.66,194.68,261900000.0
2008-03-17 15:39:00,194.68,194.77,194.6,194.67,175700000.0
2008-03-17 15:40:00,194.67,194.77,194.65,194.74,186500000.0
2008-03-17 15:41:00,194.78,194.79,194.65,194.65,227800000.0
2008-03-17 15:42:00,194.65,194.65,194.46,194.61,314800000.0
2008-03-17 15:43:00,194.61,194.65,194.49,194.49,277800000.0
2008-03-17 15:44:00,194.49,194.55,194.45,194.45,255000000.0
2008-03-17 15:45:00,194.43,194.55,194.25,194.29,196200000.0
2008-03-17 15:46:00,194.29,194.34,194.18,194.2,171100000.0
2008-03-17 15:47:00,194.22,194.42,194.22,194.34,206800000.0
2008-03-17 15:48:00,194.34,194.37,194.26,194.36,243500000.0
2008-03-17 15:49:00,194.34,194.42,194.26,194.37,219700000.0
2008-03-17 15:50:00,194.37,194.56,194.37,194.54,281500000.0
2008-03-17 15:51:00,194.54,194.76,194.54,194.6,287800000.0
2008-03-17 15:52:00,194.6,194.64,194.43,194.44,371200000.0
2008-03-17 15:53:00,194.44,194.51,194.36,194.39,226800000.0
2008-03-17 15:54:00,194.37,194.54,194.37,194.51,171900000.0
2008-03-17 15:55:00,194.51,194.51,194.38,194.43,256600000.0
2008-03-17 15:56:00,194.43,194.55,194.36,194.48,266700000.0
2008-03-17 15:57:00,194.49,194.53,194.39,194.45,333600000.0
2008-03-17 15:58:00,194.45,194.56,194.45,194.5,316100000.0
2008-03-17 15:59:00,194.49,194.63,194.45,194.63,321400000.0
2008-03-17 16:00:00,194.64,194.75,194.59,194.62,279200000.0
2008-03-17 16:01:00,194.61,194.7,194.61,194.68,270700000.0
2008-03-17 16:02:00,194.68,194.76,194.64,194.71,232500000.0
2008-03-17 16:03:00,194.71,194.71,194.55,194.55,194000000.0
2008-03-17 16:04:00,194.55,194.67,194.5,194.62,305200000.0
2008-03-17 16:05:00,194.62,194.7,194.28,194.29,283800000.0
2008-03-17 16:06:00,194.29,194.56,194.29,194.53,311100000.0
2008-03-17 16:07:00,194.53,194.54,194.44,194.54,278500000.0
2008-03-17 16:08:00,194.54,194.62,194.47,194.53,244700000.0
2008-03-17 16:09:00,194.51,194.71,194.51,194.57,307800000.0
2008-03-17 16:10:00,194.57,194.6,194.48,194.6,251000000.0
2008-03-17 16:11:00,194.6,194.72,194.58,194.64,285700000.0
2008-03-17 16:12:00,194.64,194.95,194.64,194.84,333100000.0
2008-03-17 16:13:00,194.845,194.93,194.83,194.83,196600000.0
2008-03-17 16:14:00,194.83,194.86,194.75,194.75,321100000.0
2008-03-17 16:15:00,194.76,194.78,194.59,194.63,321200000.0
2008-03-17 16:16:00,194.63,194.71,194.63,194.66,219800000.0
2008-03-17 16:17:00,194.65,194.74,194.63,194.7,245800000.0
2008-03-17 16:18:00,194.7,194.7,194.61,194.67,320100000.0
2008-03-17 16:19:00,194.67,194.77,194.67,194.7,240500000.0
2008-03-17 16:20:00,194.7,194.72,194.63,194.72,378000000.0
2008-03-17 16:21:00,194.72,194.73,194.69,194.71,322100000.0
2008-03-17 16:22:00,194.71,194.85,194.69,194.84,245800000.0
2008-03-17 16:23:00,194.84,194.9,194.76,194.77,214700000.0
2008-03-17 16:24:00,194.77,194.9,194.75,194.88,239600000.0
2008-03-17 16:25:00,194.88,194.97,194.81,194.96,294900000.0
2008-03-17 16:26:00,194.96,195.29,194.96,195.26,222000000.0
2008-03-17 16:27:00,195.26,195.4,195.23,195.29,244400000.0
2008-03-17 16:28:00,195.26,195.35,195.23,195.29,223400000.0
2008-03-17 16:29:00,195.31,195.32,195.17,195.17,295900000.0
2008-03-17 16:30:00,195.17,195.31,195.16,195.25,223400000.0
2008-03-17 16:31:00,195.25,195.27,195.1,195.1,340000000.0
2008-03-17 16:32:00,195.1,195.14,194.91,194.91,250400000.0
2008-03-17 16:33:00,194.91,194.95,194.86,194.89,244300000.0
2008-03-17 16:34:00,194.89,194.89,194.72,194.73,254800000.0
2008-03-17 16:35:00,194.73,194.76,194.61,194.64,209600000.0
2008-03-17 16:36:00,194.63,194.76,194.62,194.74,295100000.0
2008-03-17 16:37:00,194.74,194.81,194.72,194.78,275100000.0
2008-03-17 16:38:00,194.78,194.78,194.73,194.75,306900000.0
2008-03-17 16:39:00,194.75,194.86,194.7,194.82,340700000.0
2008-03-17 16:40:00,194.81,195.12,194.81,195.09,252400000.0
2008-03-17 16:41:00,195.1,195.12,194.97,194.98,244700000.0
2008-03-17 16:42:00,194.965,195.21,194.96,195.2,292000000.0
2008-03-17 16:43:00,195.21,195.22,195.01,195.05,178500000.0
2008-03-17 16:44:00,195.05,195.1,195.0,195.04,236500000.0
2008-03-17 16:45:00,195.04,195.06,194.91,194.97,266200000.0
2008-03-17 16:46:00,194.97,195.0,194.88,194.89,432300000.0
2008-03-17 16:47:00,194.89,194.98,194.89,194.93,384500000.0
2008-03-17 16:48:00,194.93,195.2,194.93,195.13,209400000.0
2008-03-17 16:49:00,195.11,195.15,195.03,195.07,244800000.0
2008-03-17 16:50:00,195.07,195.14,194.96,195.13,205100000.0
2008-03-17 16:51:00,195.12,195.3,195.06,195.29,175600000.0
2008-03-17 16:52:00,195.29,195.31,195.15,195.18,159600000.0
2008-03-17 16:53:00,195.18,195.29,195.12,195.19,223400000.0
2008-03-17 16:54:00,195.19,195.22,195.11,195.11,296700000.0
2008-03-17 16:55:00,195.11,195.15,195.05,195.15,218700000.0
2008-03-17 16:56:00,195.16,195.19,195.12,195.13,180900000.0
2008-03-17 16:57:00,195.13,195.14,195.05,195.05,221200000.0
2008-03-17 16:58:00,195.05,195.06,194.95,194.98,207900000.0
2008-03-17 16:59:00,194.97,195.0,194.88,194.93,228900000.0
2008-03-17 17:00:00,194.93,195.06,194.93,194.97,225400000.0
2008-03-17 17:01:00,194.97,195.0,194.92,194.99,307100000.0
2008-03-17 17:02:00,194.99,194.99,194.93,194.93,278300000.0
2008-03-17 17:03:00,194.93,194.96,194.92,194.94,224900000.0
2008-03-17 17:04:00,194.93,194.98,194.9,194.91,238700000.0
2008-03-17 17:05:00,194.93,194.94,194.84,194.94,272900000.0
2008-03-17 17:06:00,194.94,194.94,194.85,194.89,230400000.0
2008-03-17 17:07:00,194.89,194.96,194.89,194.93,218000000.0
2008-03-17 17:08:00,194.93,195.02,194.93,195.02,228000000.0
2008-03-17 17:09:00,195.02,195.07,194.96,194.98,201900000.0
2008-03-17 17:10:00,194.98,195.04,194.88,195.01,223300000.0
2008-03-17 17:11:00,195.01,195.01,194.88,194.93,352900000.0
2008-03-17 17:12:00,194.93,195.01,194.92,194.94,268000000.0
2008-03-17 17:13:00,194.94,195.02,194.94,194.95,385400000.0
2008-03-17 17:14:00,194.95,195.0,194.95,194.96,344400000.0
2008-03-17 17:15:00,194.96,194.98,194.85,194.86,315200000.0
2008-03-17 17:16:00,194.86,194.9,194.78,194.8,303800000.0
2008-03-17 17:17:00,194.79,194.81,194.645,194.66,340300000.0
2008-03-17 17:18:00,194.67,194.67,194.505,194.54,280100000.0
2008-03-17 17:19:00,194.55,194.65,194.52,194.64,179400000.0
2008-03-17 17:20:00,194.64,194.79,194.61,194.75,168800000.0
2008-03-17 17:21:00,194.76,194.79,194.72,194.75,289200000.0
2008-03-17 17:22:00,194.75,194.9,194.71,194.88,210100000.0
2008-03-17 17:23:00,194.88,194.96,194.84,194.94,222900000.0
2008-03-17 17:24:00,194.94,194.94,194.68,194.7,244600000.0
2008-03-17 17:25:00,194.71,194.76,194.7,194.71,151100000.0
2008-03-17 17:26:00,194.71,194.72,194.59,194.59,176700000.0
2008-03-17 17:27:00,194.59,194.6,194.49,194.49,220200000.0
2008-03-17 17:28:00,194.49,194.49,194.4,194.45,217700000.0
2008-03-17 17:29:00,194.45,194.62,194.45,194.57,207000000.0
2008-03-17 17:30:00,194.58,194.7,194.58,194.67,214700000.0
2008-03-17 17:31:00,194.67,194.77,194.67,194.74,201700000.0
2008-03-17 17:32:00,194.74,194.81,194.71,194.73,182800000.0
2008-03-17 17:33:00,194.73,194.91,194.72,194.83,223100000.0
2008-03-17 17:34:00,194.83,194.9,194.77,194.9,196600000.0
2008-03-17 17:35:00,194.88,194.95,194.88,194.93,236800000.0
2008-03-17 17:36:00,194.92,194.94,194.78,194.84,257800000.0
2008-03-17 17:37:00,194.84,194.95,194.84,194.9,227900000.0
2008-03-17 17:38:00,194.9,194.92,194.78,194.83,221100000.0
2008-03-17 17:39:00,194.83,194.9,194.74,194.87,225100000.0
2008-03-17 17:40:00,194.87,195.33,194.84,194.91,301700000.0
2008-03-17 17:41:00,194.92,195.21,194.9,195.2,228600000.0
2008-03-17 17:42:00,195.17,195.18,194.93,195.0,186200000.0
2008-03-17 17:43:00,195.0,195.04,194.89,195.0,280500000.0
2008-03-17 17:44:00,195.01,195.05,194.91,194.92,358800000.0
2008-03-17 17:45:00,194.92,194.98,194.77,194.77,282700000.0
2008-03-17 17:46:00,194.77,195.08,194.76,194.95,361600000.0
2008-03-17 17:47:00,194.94,195.09,194.93,195.01,184900000.0
2008-03-17 17:48:00,195.01,195.05,194.95,195.01,219200000.0
2008-03-17 17:49:00,195.01,195.14,194.92,194.95,238600000.0
2008-03-17 17:50:00,194.95,195.01,194.84,194.88,247400000.0
2008-03-17 17:51:00,194.88,194.89,194.69,194.69,250900000.0
2008-03-17 17:52:00,194.69,194.76,194.58,194.62,218700000.0
2008-03-17 17:53:00,194.61,194.65,194.47,194.47,176400000.0
2008-03-17 17:54:00,194.47,194.5,194.29,194.4,190400000.0
2008-03-17 17:55:00,194.4,194.4,194.12,194.12,232000000.0
2008-03-17 17:56:00,194.12,194.13,194.05,194.09,284200000.0
2008-03-17 17:57:00,194.08,194.18,194.08,194.16,236700000.0
2008-03-17 17:58:00,194.15,194.18,194.11,194.18,219300000.0
2008-03-17 17:59:00,194.18,194.18,193.82,193.83,244600000.0
2008-03-17 18:00:00,193.83,193.85,193.745,193.8,412700000.0
2008-03-17 18:01:00,193.81,193.81,193.615,193.64,425600000.0
2008-03-17 18:02:00,193.64,193.72,193.6,193.68,437100000.0
2008-03-17 18:03:00,193.7,193.78,193.67,193.72,263600000.0
2008-03-17 18:04:00,193.73,193.85,193.72,193.85,283700000.0
2008-03-17 18:05:00,193.85,193.91,193.83,193.84,216900000.0
2008-03-17 18:06:00,193.84,193.85,193.71,193.82,283900000.0
2008-03-17 18:07:00,193.83,193.83,193.75,193.82,127800000.0
2008-03-17 18:08:00,193.81,193.94,193.81,193.93,222300000.0
2008-03-17 18:09:00,193.93,193.95,193.87,193.93,226400000.0
2008-03-17 18:10:00,193.94,193.99,193.89,193.99,180000000.0
2008-03-17 18:11:00,193.98,193.98,193.89,193.94,259200000.0
2008-03-17 18:12:00,193.94,194.17,193.94,194.16,314300000.0
2008-03-17 18:13:00,194.16,194.22,194.05,194.1,213500000.0
2008-03-17 18:14:00,194.1,194.19,194.07,194.18,254400000.0
2008-03-17 18:15:00,194.18,194.18,194.1,194.14,193200000.0
2008-03-17 18:16:00,194.14,194.17,194.08,194.11,181100000.0
2008-03-17 18:17:00,194.12,194.17,194.11,194.14,226700000.0
2008-03-17 18:18:00,194.14,194.15,194.08,194.09,230600000.0
2008-03-17 18:19:00,194.09,194.09,194.08,194.08,313600000.0
2008-03-17 18:20:00,194.08,194.08,194.03,194.05,177300000.0
2008-03-17 18:21:00,194.05,194.06,193.95,193.99,207600000.0
2008-03-17 18:22:00,193.99,193.99,193.91,193.93,231200000.0
2008-03-17 18:23:00,193.92,193.92,193.77,193.9,188400000.0
2008-03-17 18:24:00,193.89,193.94,193.72,193.76,222800000.0
2008-03-17 18:25:00,193.76,193.77,193.64,193.68,232200000.0
2008-03-17 18:26:00,193.68,193.69,193.56,193.59,306700000.0
2008-03-17 18:27:00,193.59,193.69,193.57,193.67,284800000.0
2008-03-17 18:28:00,193.67,193.68,193.59,193.64,231000000.0
2008-03-17 18:29:00,193.64,193.74,193.57,193.73,253300000.0
2008-03-17 18:30:00,193.73,193.82,193.71,193.74,202700000.0
2008-03-17 18:31:00,193.74,193.82,193.68,193.75,216200000.0
2008-03-17 18:32:00,193.75,193.8,193.72,193.8,294500000.0
2008-03-17 18:33:00,193.8,193.92,193.78,193.89,194400000.0
2008-03-17 18:34:00,193.9,193.98,193.8,193.8,196800000.0
2008-03-17 18:35:00,193.82,193.99,193.785,193.94,209900000.0
2008-03-17 18:36:00,193.94,193.95,193.79,193.85,204200000.0
2008-03-17 18:37:00,193.85,193.91,193.82,193.89,252500000.0
2008-03-17 18:38:00,193.89,193.99,193.89,193.94,198300000.0
2008-03-17 18:39:00,193.94,194.04,193.925,194.01,211700000.0
2008-03-17 18:40:00,194.01,194.06,193.98,194.04,176900000.0
2008-03-17 18:41:00,194.04,194.13,194.02,194.04,218800000.0
2008-03-17 18:42:00,194.04,194.1,194.0,194.03,273100000.0
2008-03-17 18:43:00,194.03,194.03,193.89,193.92,229300000.0
2008-03-17 18:44:00,193.92,193.96,193.915,193.95,187100000.0
2008-03-17 18:45:00,193.95,194.14,193.94,194.1,207000000.0
2008-03-17 18:46:00,194.1,194.16,194.08,194.15,200700000.0
2008-03-17 18:47:00,194.16,194.25,194.16,194.24,246500000.0
2008-03-17 18:48:00,194.23,194.23,194.12,194.155,171700000.0
2008-03-17 18:49:00,194.155,194.2,194.13,194.19,163800000.0
2008-03-17 18:50:00,194.19,194.31,194.19,194.26,186500000.0
2008-03-17 18:51:00,194.25,194.3,194.21,194.28,220100000.0
2008-03-17 18:52:00,194.28,194.3,194.25,194.28,265900000.0
2008-03-17 18:53:00,194.28,194.31,194.19,194.26,253000000.0
2008-03-17 18:54:00,194.26,194.28,194.18,194.26,246400000.0
2008-03-17 18:55:00,194.26,194.34,194.22,194.33,331500000.0
2008-03-17 18:56:00,194.34,194.37,194.3,194.36,208000000.0
2008-03-17 18:57:00,194.36,194.52,194.35,194.51,257600000.0
2008-03-17 18:58:00,194.49,194.49,194.44,194.45,236900000.0
2008-03-17 18:59:00,194.45,194.49,194.41,194.41,253900000.0
2008-03-17 19:00:00,194.41,194.48,194.41,194.46,197900000.0
2008-03-17 19:01:00,194.46,194.51,194.42,194.43,163900000.0
2008-03-17 19:02:00,194.43,194.47,194.42,194.45,222700000.0
2008-03-17 19:03:00,194.45,194.66,194.45,194.65,256900000.0
2008-03-17 19:04:00,194.65,194.69,194.615,194.64,202000000.0
2008-03-17 19:05:00,194.64,194.64,194.48,194.48,148900000.0
2008-03-17 19:06:00,194.48,194.55,194.42,194.53,181300000.0
2008-03-17 19:07:00,194.53,194.55,194.5,194.52,150000000.0
2008-03-17 19:08:00,194.52,194.59,194.44,194.58,293600000.0
2008-03-17 19:09:00,194.58,194.58,194.42,194.43,353900000.0
2008-03-17 19:10:00,194.43,194.43,194.35,194.36,404600000.0
2008-03-17 19:11:00,194.36,194.42,194.23,194.29,383400000.0
2008-03-17 19:12:00,194.29,194.29,194.21,194.23,215500000.0
2008-03-17 19:13:00,194.23,194.31,194.21,194.28,290500000.0
2008-03-17 19:14:00,194.28,194.33,194.28,194.3,192200000.0
2008-03-17 19:15:00,194.3,194.3,194.22,194.24,170100000.0
2008-03-17 19:16:00,194.24,194.34,194.2,194.22,261700000.0
2008-03-17 19:17:00,194.22,194.26,194.18,194.19,503400000.0
2008-03-17 19:18:00,194.19,194.23,194.16,194.21,339200000.0
2008-03-17 19:19:00,194.21,194.24,194.15,194.21,171200000.0
2008-03-17 19:20:00,194.21,194.21,194.12,194.12,350400000.0
2008-03-17 19:21:00,194.12,194.14,193.98,193.99,539700000.0
2008-03-17 19:22:00,193.99,194.03,193.89,193.94,387500000.0
2008-03-17 19:23:00,193.93,193.99,193.93,193.97,252400000.0
2008-03-17 19:24:00,193.97,194.09,193.96,194.09,210600000.0
2008-03-17 19:25:00,194.09,194.09,193.89,193.92,226500000.0
2008-03-17 19:26:00,193.92,194.11,193.92,194.01,185300000.0
2008-03-17 19:27:00,194.01,194.12,193.98,194.06,278900000.0
2008-03-17 19:28:00,194.06,194.1,194.06,194.08,210200000.0
2008-03-17 19:29:00,194.08,194.18,194.04,194.15,196200000.0
2008-03-17 19:30:00,194.16,194.19,194.12,194.19,224100000.0
2008-03-17 19:31:00,194.19,194.23,194.11,194.13,264800000.0
2008-03-17 19:32:00,194.13,194.15,194.01,194.01,422100000.0
2008-03-17 19:33:00,194.01,194.02,193.87,193.94,519600000.0
2008-03-17 19:34:00,193.95,193.99,193.92,193.97,733800000.0
2008-03-17 19:35:00,193.96,194.03,193.96,194.0,221000000.0
2008-03-17 19:36:00,194.0,194.04,193.89,193.91,328200000.0
2008-03-17 19:37:00,193.91,194.03,193.9,193.97,294000000.0
2008-03-17 19:38:00,193.97,193.99,193.89,193.94,383800000.0
2008-03-17 19:39:00,193.94,193.98,193.89,193.91,419000000.0
2008-03-17 19:40:00,193.91,194.0,193.89,193.9,310600000.0
2008-03-17 19:41:00,193.9,193.93,193.87,193.87,345600000.0
2008-03-17 19:42:00,193.87,193.97,193.87,193.94,258900000.0
2008-03-17 19:43:00,193.94,194.02,193.93,193.98,211600000.0
2008-03-17 19:44:00,193.98,194.08,193.98,194.05,148200000.0
2008-03-17 19:45:00,194.05,194.11,193.99,194.1,546200000.0
2008-03-17 19:46:00,194.1,194.14,194.04,194.11,453100000.0
2008-03-17 19:47:00,194.11,194.16,194.05,194.15,318600000.0
2008-03-17 19:48:00,194.15,194.15,194.06,194.08,351000000.0
2008-03-17 19:49:00,194.08,194.11,193.99,194.06,415800000.0
2008-03-17 19:50:00,194.07,194.17,194.05,194.08,352100000.0
2008-03-17 19:51:00,194.08,194.15,194.05,194.09,413700000.0
2008-03-17 19:52:00,194.09,194.14,194.07,194.1,94300000.0
2008-03-17 19:53:00,194.1,194.15,194.08,194.12,146200000.0
2008-03-17 19:54:00,194.12,194.2,194.12,194.18,172400000.0
2008-03-17 19:55:00,194.19,194.22,194.15,194.17,481400000.0
2008-03-17 19:56:00,194.17,194.19,194.11,194.16,291500000.0
2008-03-17 19:57:00,194.16,194.2,194.15,194.18,281700000.0
2008-03-17 19:58:00,194.18,194.25,194.16,194.2,192000000.0
2008-03-17 19:59:00,194.2,194.41,194.19,194.4,272800000.0
2008-03-17 20:00:00,194.4,194.54,194.39,194.51,285200000.0
2008-03-17 20:01:00,194.51,194.56,194.37,194.37,744300000.0
2008-03-17 20:02:00,194.37,194.41,194.34,194.4,727400000.0
2008-03-17 20:03:00,194.4,194.53,194.36,194.53,231200000.0
2008-03-17 20:04:00,194.53,194.7,194.42,194.68,311000000.0
2008-03-17 20:05:00,194.7,194.71,194.64,194.71,247100000.0
2008-03-17 20:06:00,194.71,194.75,194.66,194.75,183900000.0
2008-03-17 20:07:00,194.75,194.84,194.74,194.81,203600000.0
2008-03-17 20:08:00,194.81,194.87,194.74,194.75,283300000.0
2008-03-17 20:09:00,194.74,194.8,194.73,194.73,193400000.0
2008-03-17 20:10:00,194.73,194.74,194.61,194.61,226600000.0
2008-03-17 20:11:00,194.61,194.61,194.44,194.46,196200000.0
2008-03-17 20:12:00,194.46,194.46,194.27,194.38,377600000.0
2008-03-17 20:13:00,194.38,194.41,194.28,194.37,607900000.0
2008-03-17 20:14:00,194.37,194.42,194.33,194.41,472700000.0
2008-03-17 20:15:00,194.41,194.44,194.34,194.39,214600000.0
2008-03-17 20:16:00,194.39,194.39,194.33,194.35,183000000.0
2008-03-17 20:17:00,194.35,194.45,194.35,194.42,334000000.0
2008-03-17 20:18:00,194.42,194.58,194.42,194.55,367000000.0
2008-03-17 20:19:00,194.55,194.63,194.52,194.58,163900000.0
2008-03-17 20:20:00,194.58,194.74,194.54,194.74,196400000.0
2008-03-17 20:21:00,194.74,194.78,194.67,194.67,219600000.0
2008-03-17 20:22:00,194.67,194.79,194.66,194.72,401000000.0
2008-03-17 20:23:00,194.72,194.75,194.64,194.71,356100000.0
2008-03-17 20:24:00,194.7,194.74,194.57,194.59,485400000.0
2008-03-17 20:25:00,194.61,194.62,194.56,194.58,437500000.0
2008-03-17 20:26:00,194.58,194.6,194.55,194.56,528300000.0
2008-03-17 20:27:00,194.56,194.63,194.55,194.63,728800000.0
2008-03-17 20:28:00,194.63,194.64,194.48,194.48,523400000.0
2008-03-17 20:29:00,194.48,194.55,194.48,194.52,264500000.0
2008-03-17 20:30:00,194.53,194.54,194.49,194.51,295700000.0
2008-03-17 20:31:00,194.51,194.53,194.48,194.48,369100000.0
2008-03-17 20:32:00,194.48,194.49,194.45,194.49,431200000.0
2008-03-17 20:33:00,194.5,194.6,194.49,194.58,258600000.0
2008-03-17 20:34:00,194.6,194.71,194.6,194.68,262500000.0
2008-03-17 20:35:00,194.67,194.69,194.63,194.63,279300000.0
2008-03-17 20:36:00,194.63,194.71,194.63,194.68,903800000.0
2008-03-17 20:37:00,194.68,194.83,194.68,194.82,353300000.0
2008-03-17 20:38:00,194.82,194.82,194.7,194.73,376300000.0
2008-03-17 20:39:00,194.73,194.83,194.73,194.81,280200000.0
2008-03-17 20:40:00,194.81,194.86,194.77,194.86,518400000.0
2008-03-17 20:41:00,194.86,194.97,194.86,194.93,456200000.0
2008-03-17 20:42:00,194.93,195.07,194.93,194.95,263300000.0
2008-03-17 20:43:00,194.95,194.97,194.94,194.95,462100000.0
2008-03-17 20:44:00,194.95,194.96,194.93,194.94,735800000.0
2008-03-17 20:45:00,194.94,195.07,194.94,195.05,502500000.0
2008-03-17 20:46:00,195.05,195.06,194.9,194.9,669700000.0
2008-03-17 20:47:00,194.9,194.9,194.8,194.87,644400000.0
2008-03-17 20:48:00,194.87,194.9,194.82,194.87,350600000.0
2008-03-17 20:49:00,194.87,194.89,194.79,194.79,160100000.0
2008-03-17 20:50:00,194.79,194.91,194.76,194.87,278700000.0
2008-03-17 20:51:00,194.87,194.88,194.75,194.86,191600000.0
2008-03-17 20:52:00,194.86,194.9,194.8,194.86,207100000.0
2008-03-17 20:53:00,194.86,194.91,194.81,194.84,208600000.0
2008-03-17 20:54:00,194.84,194.85,194.79,194.79,358300000.0
2008-03-17 20:55:00,194.79,194.87,194.78,194.84,643600000.0
2008-03-17 20:56:00,194.84,194.91,194.78,194.9,393400000.0
2008-03-17 20:57:00,194.9,195.06,194.89,195.01,238100000.0
2008-03-17 20:58:00,195.01,195.07,195.0,195.0,205800000.0
2008-03-17 20:59:00,195.0,195.05,194.95,194.99,268800000.0
2008-03-17 21:00:00,195.0,195.04,194.86,194.92,353500000.0
2008-03-17 21:01:00,194.92,194.96,194.83,194.89,436200000.0
2008-03-17 21:02:00,194.89,194.98,194.88,194.94,180600000.0
2008-03-17 21:03:00,194.92,195.05,194.91,195.03,256200000.0
2008-03-17 21:04:00,195.03,195.09,194.97,195.02,212800000.0
2008-03-17 21:05:00,195.02,195.18,194.96,195.17,306200000.0
2008-03-17 21:06:00,195.16,195.31,195.14,195.17,331800000.0
2008-03-17 21:07:00,195.17,195.21,195.08,195.15,360400000.0
2008-03-17 21:08:00,195.13,195.18,195.09,195.14,414700000.0
2008-03-17 21:09:00,195.14,195.17,195.07,195.13,526100000.0
2008-03-17 21:10:00,195.13,195.15,195.06,195.07,718200000.0
2008-03-17 21:11:00,195.07,195.11,195.05,195.07,491300000.0
2008-03-17 21:12:00,195.07,195.12,195.01,195.02,646600000.0
2008-03-17 21:13:00,195.03,195.14,195.03,195.1,338900000.0
2008-03-17 21:14:00,195.1,195.14,195.05,195.14,471500000.0
2008-03-17 21:15:00,195.14,195.16,195.1,195.14,178900000.0
2008-03-17 21:16:00,195.14,195.21,195.06,195.06,535800000.0
2008-03-17 21:17:00,195.07,195.09,195.02,195.03,704200000.0
2008-03-17 21:18:00,195.03,195.07,194.98,195.02,524200000.0
2008-03-17 21:19:00,195.02,195.03,194.99,194.99,524000000.0
2008-03-17 21:20:00,195.0,195.12,195.0,195.09,323600000.0
2008-03-17 21:21:00,195.09,195.12,195.01,195.07,496600000.0
2008-03-17 21:22:00,195.07,195.09,194.96,195.02,620900000.0
2008-03-17 21:23:00,195.02,195.05,194.96,195.04,588200000.0
2008-03-17 21:24:00,195.04,195.15,195.04,195.06,482100000.0
2008-03-17 21:25:00,195.06,195.35,195.06,195.33,371400000.0
2008-03-17 21:26:00,195.33,195.41,195.31,195.35,249300000.0
2008-03-17 21:27:00,195.36,195.38,195.34,195.36,190200000.0
2008-03-17 21:28:00,195.36,195.37,195.3,195.32,235100000.0
2008-03-17 21:29:00,195.32,195.41,195.3,195.32,313900000.0
2008-03-17 21:30:00,195.32,195.38,195.31,195.33,379800000.0
2008-03-17 21:31:00,195.33,195.45,195.32,195.36,409700000.0
2008-03-17 21:32:00,195.36,195.38,195.36,195.38,202300000.0
2008-03-17 21:33:00,195.38,195.41,195.34,195.41,370400000.0
2008-03-17 21:34:00,195.41,195.5,195.4,195.48,163900000.0
2008-03-17 21:35:00,195.48,195.5,195.45,195.48,175500000.0
2008-03-17 21:36:00,195.48,195.5,195.46,195.48,183200000.0
2008-03-17 21:37:00,195.48,195.61,195.46,195.51,159600000.0
2008-03-17 21:38:00,195.51,195.52,195.45,195.48,244200000.0
2008-03-17 21:39:00,195.48,195.52,195.44,195.44,241400000.0
2008-03-17 21:40:00,195.44,195.5,195.44,195.5,446000000.0
2008-03-17 21:41:00,195.5,195.5,195.42,195.46,215500000.0
2008-03-17 21:42:00,195.46,195.48,195.4,195.44,488100000.0
2008-03-17 21:43:00,195.44,195.47,195.4,195.47,284000000.0
2008-03-17 21:44:00,195.47,195.48,195.42,195.48,269800000.0
2008-03-17 21:45:00,195.48,195.49,195.42,195.46,331700000.0
2008-03-17 21:46:00,195.46,195.47,195.39,195.4,265100000.0
2008-03-17 21:47:00,195.4,195.4,195.33,195.36,166700000.0
2008-03-17 21:48:00,195.36,195.4,195.31,195.31,456600000.0
2008-03-17 21:49:00,195.31,195.39,195.3,195.37,381000000.0
2008-03-17 21:50:00,195.37,195.39,195.29,195.29,533500000.0
2008-03-17 21:51:00,195.29,195.39,195.25,195.25,210600000.0
2008-03-17 21:52:00,195.23,195.27,195.11,195.17,291500000.0
2008-03-17 21:53:00,195.17,195.25,195.11,195.13,197400000.0
2008-03-17 21:54:00,195.13,195.19,195.12,195.17,268200000.0
2008-03-17 21:55:00,195.17,195.18,195.14,195.14,337500000.0
2008-03-17 21:56:00,195.14,195.16,195.13,195.13,412200000.0
2008-03-17 21:57:00,195.13,195.13,195.01,195.01,346500000.0
2008-03-17 21:58:00,195.01,195.01,194.86,194.88,485700000.0
2008-03-17 21:59:00,194.88,194.88,194.85,194.85,511100000.0
2008-03-17 22:00:00,194.85,194.85,194.74,194.75,664100000.0
2008-03-17 22:01:00,194.75,194.8,194.67,194.67,315700000.0
2008-03-17 22:02:00,194.67,194.67,194.48,194.5,423800000.0
2008-03-17 22:03:00,194.5,194.55,194.47,194.49,583500000.0
2008-03-17 22:04:00,194.49,194.5,194.41,194.41,518900000.0
2008-03-17 22:05:00,194.41,194.59,194.39,194.59,321000000.0
2008-03-17 22:06:00,194.585,194.59,194.52,194.59,130800000.0
2008-03-17 22:07:00,194.59,194.59,194.48,194.48,317900000.0
2008-03-17 22:08:00,194.48,194.49,194.37,194.39,380300000.0
2008-03-17 22:09:00,194.37,194.42,194.32,194.34,282500000.0
2008-03-17 22:10:00,194.34,194.35,194.29,194.3,530800000.0
2008-03-17 22:11:00,194.3,194.38,194.26,194.26,619600000.0
2008-03-17 22:12:00,194.26,194.31,194.26,194.28,425200000.0
2008-03-17 22:13:00,194.28,194.35,194.23,194.24,422200000.0
2008-03-17 22:14:00,194.24,194.24,194.18,194.21,535900000.0
2008-03-17 22:15:00,194.21,194.3,194.2,194.3,349800000.0
2008-03-17 22:16:00,194.3,194.3,194.24,194.25,391800000.0
2008-03-17 22:17:00,194.25,194.29,194.22,194.25,263300000.0
2008-03-17 22:18:00,194.25,194.26,194.22,194.23,296000000.0
2008-03-17 22:19:00,194.23,194.3,194.16,194.18,235700000.0
2008-03-17 22:20:00,194.18,194.25,194.14,194.14,356900000.0
2008-03-17 22:21:00,194.12,194.19,194.08,194.08,292400000.0
2008-03-17 22:22:00,194.08,194.16,194.07,194.09,477200000.0
2008-03-17 22:23:00,194.09,194.22,194.09,194.16,400600000.0
2008-03-17 22:24:00,194.16,194.2,194.11,194.16,172700000.0
2008-03-17 22:25:00,194.16,194.24,194.14,194.21,259400000.0
2008-03-17 22:26:00,194.21,194.21,194.17,194.18,344900000.0
2008-03-17 22:27:00,194.18,194.23,194.18,194.19,573900000.0
2008-03-17 22:28:00,194.19,194.23,194.17,194.17,612100000.0
2008-03-17 22:29:00,194.17,194.24,194.17,194.24,419100000.0
2008-03-17 22:30:00,194.24,194.26,194.15,194.17,430300000.0
2008-03-17 22:31:00,194.17,194.19,194.1,194.1,181300000.0
2008-03-17 22:32:00,194.1,194.12,194.08,194.09,385400000.0
2008-03-17 22:33:00,194.09,194.14,194.09,194.14,609900000.0
2008-03-17 22:34:00,194.14,194.19,194.12,194.16,146500000.0
2008-03-17 22:35:00,194.18,194.2,194.16,194.16,111300000.0
2008-03-17 22:36:00,194.16,194.19,194.1,194.17,238700000.0
2008-03-17 22:37:00,194.17,194.19,194.15,194.18,129300000.0
2008-03-17 22:38:00,194.18,194.24,194.14,194.24,130100000.0
2008-03-17 22:39:00,194.24,194.34,194.22,194.31,533400000.0
2008-03-17 22:40:00,194.31,194.35,194.28,194.31,559200000.0
2008-03-17 22:41:00,194.31,194.5,194.31,194.47,248500000.0
2008-03-17 22:42:00,194.47,194.48,194.4,194.42,220800000.0
2008-03-17 22:43:00,194.41,194.43,194.38,194.41,308500000.0
2008-03-17 22:44:00,194.41,194.6,194.41,194.6,145100000.0
2008-03-17 22:45:00,194.6,194.83,194.58,194.83,188800000.0
2008-03-17 22:46:00,194.83,194.87,194.71,194.74,193500000.0
2008-03-17 22:47:00,194.74,194.74,194.72,194.72,126600000.0
2008-03-17 22:48:00,194.72,194.72,194.64,194.66,259700000.0
2008-03-17 22:49:00,194.66,194.74,194.66,194.74,384700000.0
2008-03-17 22:50:00,194.74,194.74,194.66,194.66,252200000.0
2008-03-17 22:51:00,194.66,194.69,194.64,194.68,551200000.0
2008-03-17 22:52:00,194.68,194.69,194.62,194.62,114500000.0
2008-03-17 22:53:00,194.62,194.62,194.52,194.56,418300000.0
2008-03-17 22:54:00,194.56,194.61,194.55,194.58,225700000.0
2008-03-17 22:55:00,194.58,194.63,194.58,194.59,108900000.0
2008-03-17 22:56:00,194.59,194.59,194.47,194.55,157400000.0
2008-03-17 22:57:00,194.55,194.57,194.53,194.57,122700000.0
2008-03-17 22:58:00,194.57,194.59,194.55,194.59,111500000.0
2008-03-17 22:59:00,194.57,194.57,194.47,194.47,1099600000.0
2008-03-17 23:00:00,194.47,194.47,194.4,194.4,578400000.0
2008-03-17 23:01:00,194.4,194.4,194.4,194.4,400800000.0
2008-03-17 23:02:00,194.45,194.56,194.45,194.54,524000000.0
2008-03-17 23:03:00,194.54,194.54,194.54,194.54,880000000.0
2008-03-17 23:04:00,194.54,194.55,194.49,194.55,1116000000.0
2008-03-17 23:05:00,194.55,194.57,194.53,194.56,876000000.0
2008-03-17 23:06:00,194.56,194.56,194.43,194.43,732000000.0
2008-03-17 23:07:00,194.4,194.41,194.31,194.33,331200000.0
2008-03-17 23:08:00,194.33,194.43,194.32,194.42,688800000.0
2008-03-17 23:09:00,194.42,194.5,194.39,194.39,1107200000.0
2008-03-17 23:10:00,194.39,194.44,194.38,194.44,576000000.0
2008-03-17 23:11:00,194.44,194.51,194.44,194.48,350400000.0
2008-03-17 23:12:00,194.48,194.48,194.44,194.45,350400000.0
2008-03-17 23:13:00,194.45,194.47,194.43,194.45,348800000.0
2008-03-17 23:14:00,194.45,194.45,194.43,194.43,347200000.0
2008-03-17 23:15:00,194.43,194.45,194.4,194.44,352000000.0
2008-03-17 23:16:00,194.44,194.47,194.33,194.47,1032000000.0
2008-03-17 23:17:00,194.47,194.48,194.38,194.38,356800000.0
2008-03-17 23:18:00,194.38,194.38,194.34,194.37,1849200000.0
2008-03-17 23:19:00,194.82,194.82,194.78,194.78,440800000.0
2008-03-17 23:20:00,194.37,194.38,194.36,194.37,440800000.0
2008-03-17 23:21:00,194.37,194.39,194.35,194.37,418600000.0
2008-03-17 23:22:00,194.37,194.43,194.37,194.43,248000000.0
2008-03-17 23:23:00,194.43,194.43,194.39,194.41,355700000.0
2008-03-17 23:24:00,194.41,194.41,194.4,194.4,363200000.0
2008-03-17 23:25:00,194.4,194.5,194.4,194.5,398900000.0
2008-03-17 23:26:00,194.5,194.5,194.48,194.48,362400000.0
2008-03-17 23:27:00,194.48,194.54,194.48,194.52,362900000.0
2008-03-17 23:28:00,194.52,194.57,194.52,194.57,356800000.0
2008-03-17 23:29:00,194.57,194.57,194.53,194.53,350400000.0
2008-03-17 23:30:00,194.53,194.56,194.5,194.51,183200000.0
2008-03-17 23:31:00,194.51,194.59,194.51,194.57,179200000.0
2008-03-17 23:32:00,194.57,194.67,194.56,194.67,177600000.0
2008-03-17 23:33:00,194.67,194.73,194.67,194.72,178400000.0
2008-03-17 23:34:00,194.72,194.83,194.7,194.82,161200000.0
2008-03-17 23:35:00,194.82,194.86,194.79,194.83,179200000.0
2008-03-17 23:36:00,194.83,194.83,194.79,194.8,179200000.0
2008-03-17 23:37:00,194.8,194.8,194.75,194.75,178800000.0
2008-03-17 23:38:00,194.75,194.76,194.72,194.73,179200000.0
2008-03-17 23:39:00,194.73,194.73,194.66,194.66,151200000.0
2008-03-17 23:40:00,194.66,194.7,194.64,194.64,128800000.0
2008-03-17 23:41:00,194.64,194.75,194.64,194.74,172800000.0
2008-03-17 23:42:00,194.74,194.75,194.61,194.61,73600000.0
2008-03-17 23:43:00,194.72,194.73,194.62,194.62,343800000.0
2008-03-17 23:44:00,194.62,194.62,194.57,194.57,896000000.0
2008-03-17 23:45:00,194.57,194.58,194.5,194.52,424800000.0
2008-03-17 23:46:00,194.52,194.52,194.34,194.37,188000000.0
2008-03-17 23:47:00,194.37,194.47,194.33,194.36,302800000.0
2008-03-17 23:48:00,194.36,194.46,194.33,194.33,180400000.0
2008-03-17 23:49:00,194.33,194.35,194.19,194.19,328700000.0
2008-03-17 23:50:00,194.19,194.25,194.19,194.25,892000000.0
2008-03-17 23:51:00,194.25,194.29,194.18,194.18,314400000.0
2008-03-17 23:52:00,194.18,194.24,194.18,194.24,164000000.0
2008-03-17 23:53:00,194.24,194.26,194.24,194.26,852000000.0
2008-03-17 23:54:00,194.26,194.32,194.23,194.23,166300000.0
2008-03-17 23:55:00,194.23,194.28,194.23,194.28,173000000.0
2008-03-17 23:56:00,194.28,194.35,194.28,194.28,180000000.0
2008-03-17 23:57:00,194.28,194.32,194.26,194.32,180800000.0
2008-03-17 23:58:00,194.32,194.32,194.28,194.28,126000000.0
2008-03-17 23:59:00,194.28,194.48,194.27,194.48,377400000.0
2008-03-18 00:00:00,194.48,194.52,194.35,194.5,794000000.0
2008-03-18 00:01:00,194.5,194.65,194.43,194.55,293100000.0
2008-03-18 00:02:00,194.55,194.75,194.55,194.7,284400000.0
2008-03-18 00:03:00,194.7,194.77,194.67,194.74,151000000.0
2008-03-18 00:04:00,194.74,194.76,194.65,194.69,300200000.0
2008-03-18 00:05:00,194.68,194.76,194.67,194.7,406800000.0
2008-03-18 00:06:00,194.7,194.75,194.67,194.68,234600000.0
2008-03-18 00:07:00,194.71,194.84,194.71,194.82,199500000.0
2008-03-18 00:08:00,194.82,194.82,194.76,194.76,177600000.0
2008-03-18 00:09:00,194.76,194.79,194.72,194.76,175200000.0
2008-03-18 00:10:00,194.76,194.81,194.74,194.79,204000000.0
2008-03-18 00:11:00,194.79,194.92,194.77,194.87,187200000.0
2008-03-18 00:12:00,194.87,194.87,194.8,194.82,195700000.0
2008-03-18 00:13:00,194.82,194.83,194.82,194.83,176800000.0
2008-03-18 00:14:00,194.83,194.83,194.82,194.83,181600000.0
2008-03-18 00:15:00,194.83,194.83,194.82,194.82,184000000.0
2008-03-18 00:16:00,194.82,194.84,194.81,194.82,196000000.0
2008-03-18 00:17:00,194.82,194.85,194.79,194.85,196000000.0
2008-03-18 00:18:00,194.85,194.85,194.78,194.81,204800000.0
2008-03-18 00:19:00,194.81,194.83,194.79,194.79,183200000.0
2008-03-18 00:20:00,194.79,194.8,194.76,194.76,188000000.0
2008-03-18 00:21:00,194.76,194.82,194.75,194.82,184000000.0
2008-03-18 00:22:00,194.82,194.83,194.82,194.83,179200000.0
2008-03-18 00:23:00,194.83,194.83,194.81,194.82,184800000.0
2008-03-18 00:24:00,194.82,194.82,194.75,194.76,189600000.0
2008-03-18 00:25:00,194.76,194.76,194.71,194.73,184000000.0
2008-03-18 00:26:00,194.73,194.77,194.71,194.75,215200000.0
2008-03-18 00:27:00,194.75,194.75,194.66,194.68,216800000.0
2008-03-18 00:28:00,194.68,194.68,194.61,194.65,186400000.0
2008-03-18 00:29:00,194.65,194.65,194.63,194.63,183200000.0
2008-03-18 00:30:00,194.63,194.63,194.62,194.62,180800000.0
2008-03-18 00:31:00,194.62,194.62,194.57,194.6,221600000.0
2008-03-18 00:32:00,194.6,194.61,194.56,194.61,352800000.0
2008-03-18 00:33:00,194.61,194.63,194.59,194.62,361600000.0
2008-03-18 00:34:00,194.62,194.66,194.61,194.66,362400000.0
2008-03-18 00:35:00,194.66,194.66,194.48,194.53,355600000.0
2008-03-18 00:36:00,194.53,194.59,194.53,194.59,365600000.0
2008-03-18 00:37:00,194.59,194.7,194.59,194.66,352400000.0
2008-03-18 00:38:00,194.66,194.66,194.62,194.65,356800000.0
2008-03-18 00:39:00,194.65,194.66,194.65,194.65,360000000.0
2008-03-18 00:40:00,194.65,194.67,194.59,194.59,343200000.0
2008-03-18 00:41:00,194.59,194.6,194.57,194.57,362000000.0
2008-03-18 00:42:00,194.57,194.61,194.48,194.56,538200000.0
2008-03-18 00:43:00,194.5,194.57,194.47,194.51,328300000.0
2008-03-18 00:44:00,194.51,194.64,194.49,194.59,426300000.0
2008-03-18 00:45:00,194.59,194.63,194.57,194.62,411300000.0
2008-03-18 00:46:00,194.62,194.67,194.6,194.67,201700000.0
2008-03-18 00:47:00,194.67,194.78,194.63,194.78,178700000.0
2008-03-18 00:48:00,194.78,194.84,194.65,194.78,202800000.0
2008-03-18 00:49:00,194.78,194.78,194.63,194.68,210600000.0
2008-03-18 00:50:00,194.68,194.68,194.39,194.4,236300000.0
2008-03-18 00:51:00,194.4,194.45,194.25,194.4,490100000.0
2008-03-18 00:52:00,194.4,194.42,194.35,194.37,181300000.0
2008-03-18 00:53:00,194.37,194.4,194.27,194.38,250000000.0
2008-03-18 00:54:00,194.38,194.38,194.27,194.35,474200000.0
2008-03-18 00:55:00,194.36,194.38,194.27,194.31,354900000.0
2008-03-18 00:56:00,194.31,194.36,194.22,194.32,544100000.0
2008-03-18 00:57:00,194.32,194.32,194.2,194.22,248200000.0
2008-03-18 00:58:00,194.22,194.26,194.15,194.23,369000000.0
2008-03-18 00:59:00,194.23,194.33,194.18,194.33,181200000.0
2008-03-18 01:00:00,194.33,194.33,194.2,194.24,236100000.0
2008-03-18 01:01:00,194.24,194.26,194.2,194.23,466600000.0
2008-03-18 01:02:00,194.23,194.27,194.2,194.27,374200000.0
2008-03-18 01:03:00,194.27,194.31,194.27,194.28,110500000.0
2008-03-18 01:04:00,194.28,194.3,194.26,194.3,237000000.0
2008-03-18 01:05:00,194.3,194.31,194.29,194.31,211400000.0
2008-03-18 01:06:00,194.31,194.35,194.27,194.34,176500000.0
2008-03-18 01:07:00,194.34,194.34,194.27,194.3,253200000.0
2008-03-18 01:08:00,194.3,194.31,194.28,194.31,182500000.0
2008-03-18 01:09:00,194.31,194.34,194.27,194.34,196000000.0
2008-03-18 01:10:00,194.34,194.36,194.31,194.33,180400000.0
2008-03-18 01:11:00,194.33,194.49,194.33,194.43,385600000.0
2008-03-18 01:12:00,194.43,194.45,194.41,194.42,504800000.0
2008-03-18 01:13:00,194.42,194.43,194.41,194.41,176800000.0
2008-03-18 01:14:00,194.41,194.5,194.38,194.39,238800000.0
2008-03-18 01:15:00,194.39,194.42,194.39,194.42,608900000.0
2008-03-18 01:16:00,194.41,194.46,194.39,194.46,494200000.0
2008-03-18 01:17:00,194.46,194.56,194.46,194.51,199900000.0
2008-03-18 01:18:00,194.51,194.51,194.46,194.47,170900000.0
2008-03-18 01:19:00,194.47,194.54,194.45,194.54,212700000.0
2008-03-18 01:20:00,194.54,194.54,194.48,194.51,202200000.0
2008-03-18 01:21:00,194.51,194.52,194.44,194.44,178700000.0
2008-03-18 01:22:00,194.44,194.47,194.43,194.46,177600000.0
2008-03-18 01:23:00,194.46,194.51,194.41,194.41,157500000.0
2008-03-18 01:24:00,194.41,194.47,194.41,194.43,473400000.0
2008-03-18 01:25:00,194.43,194.46,194.41,194.43,273400000.0
2008-03-18 01:26:00,194.43,194.5,194.43,194.48,275500000.0
2008-03-18 01:27:00,194.48,194.54,194.48,194.51,153600000.0
2008-03-18 01:28:00,194.51,194.56,194.44,194.46,199300000.0
2008-03-18 01:29:00,194.46,194.48,194.46,194.46,172300000.0
2008-03-18 01:30:00,194.46,194.47,194.39,194.4,180200000.0
2008-03-18 01:31:00,194.4,194.45,194.4,194.45,139200000.0
2008-03-18 01:32:00,194.45,194.46,194.32,194.36,191400000.0
2008-03-18 01:33:00,194.36,194.38,194.3,194.3,285400000.0
2008-03-18 01:34:00,194.3,194.31,194.28,194.31,278200000.0
2008-03-18 01:35:00,194.31,194.38,194.22,194.36,263800000.0
2008-03-18 01:36:00,194.36,194.44,194.36,194.4,289400000.0
2008-03-18 01:37:00,194.4,194.41,194.35,194.37,292400000.0
2008-03-18 01:38:00,194.37,194.38,194.35,194.35,412600000.0
2008-03-18 01:39:00,194.35,194.36,194.33,194.35,249900000.0
2008-03-18 01:40:00,194.35,194.35,194.31,194.31,341700000.0
2008-03-18 01:41:00,194.31,194.33,194.2,194.3,296900000.0
2008-03-18 01:42:00,194.3,194.31,194.24,194.24,231000000.0
2008-03-18 01:43:00,194.24,194.26,194.16,194.22,317500000.0
2008-03-18 01:44:00,194.22,194.22,194.16,194.17,373100000.0
2008-03-18 01:45:00,194.17,194.19,194.13,194.16,508800000.0
2008-03-18 01:46:00,194.18,194.2,194.1,194.17,205700000.0
2008-03-18 01:47:00,194.17,194.19,194.11,194.11,207700000.0
2008-03-18 01:48:00,194.11,194.16,194.07,194.14,300400000.0
2008-03-18 01:49:00,194.14,194.18,193.99,194.03,214600000.0
2008-03-18 01:50:00,194.0,194.05,193.83,193.95,606400000.0
2008-03-18 01:51:00,193.95,194.02,193.91,194.02,702400000.0
2008-03-18 01:52:00,194.02,194.07,193.99,194.03,210400000.0
2008-03-18 01:53:00,194.03,194.03,193.94,193.97,193000000.0
2008-03-18 01:54:00,193.97,193.97,193.88,193.93,253300000.0
2008-03-18 01:55:00,193.93,193.94,193.79,193.82,226800000.0
2008-03-18 01:56:00,193.82,193.84,193.77,193.77,195200000.0
2008-03-18 01:57:00,193.77,193.77,193.66,193.71,258800000.0
2008-03-18 01:58:00,193.71,193.77,193.68,193.76,257500000.0
2008-03-18 01:59:00,193.76,193.76,193.73,193.76,138400000.0
2008-03-18 02:00:00,193.78,193.79,193.72,193.77,118400000.0
2008-03-18 02:01:00,193.77,193.9,193.76,193.9,850100000.0
2008-03-18 02:02:00,193.9,193.95,193.83,193.93,117500000.0
2008-03-18 02:03:00,193.93,193.93,193.87,193.9,113400000.0
2008-03-18 02:04:00,193.9,193.93,193.9,193.92,109500000.0
2008-03-18 02:05:00,193.92,193.96,193.92,193.94,212200000.0
2008-03-18 02:06:00,193.94,194.06,193.92,194.06,182900000.0
2008-03-18 02:07:00,194.06,194.13,194.03,194.13,190600000.0
2008-03-18 02:08:00,194.13,194.17,194.06,194.09,120300000.0
2008-03-18 02:09:00,194.09,194.11,194.06,194.08,277700000.0
2008-03-18 02:10:00,194.08,194.1,194.04,194.07,126000000.0
2008-03-18 02:11:00,194.07,194.29,194.07,194.22,176700000.0
2008-03-18 02:12:00,194.22,194.22,194.1,194.14,253300000.0
2008-03-18 02:13:00,194.14,194.26,194.13,194.24,221400000.0
2008-03-18 02:14:00,194.24,194.26,194.18,194.23,187300000.0
2008-03-18 02:15:00,194.23,194.23,194.12,194.14,187800000.0
2008-03-18 02:16:00,194.14,194.22,194.13,194.13,751200000.0
2008-03-18 02:17:00,194.13,194.13,194.04,194.08,371000000.0
2008-03-18 02:18:00,194.08,194.08,193.8,193.99,464000000.0
2008-03-18 02:19:00,193.99,194.05,193.97,194.02,174600000.0
2008-03-18 02:20:00,194.02,194.03,193.98,193.99,362600000.0
2008-03-18 02:21:00,193.99,194.06,193.96,194.02,827600000.0
2008-03-18 02:22:00,194.02,194.04,193.93,193.95,557100000.0
2008-03-18 02:23:00,193.95,194.06,193.95,194.05,163400000.0
2008-03-18 02:24:00,194.05,194.14,194.05,194.13,116300000.0
2008-03-18 02:25:00,194.13,194.28,194.1,194.2,141600000.0
2008-03-18 02:26:00,194.2,194.26,194.19,194.2,140600000.0
2008-03-18 02:27:00,194.2,194.2,194.18,194.18,110500000.0
2008-03-18 02:28:00,194.18,194.19,194.07,194.07,120300000.0
2008-03-18 02:29:00,194.07,194.1,194.02,194.03,176500000.0
2008-03-18 02:30:00,194.03,194.14,194.03,194.14,203500000.0
2008-03-18 02:31:00,194.14,194.14,194.09,194.09,119400000.0
2008-03-18 02:32:00,194.09,194.09,193.92,193.94,146000000.0
2008-03-18 02:33:00,193.94,193.96,193.92,193.94,112800000.0
2008-03-18 02:34:00,193.94,193.99,193.92,193.94,108800000.0
2008-03-18 02:35:00,193.94,193.94,193.76,193.81,142000000.0
2008-03-18 02:36:00,193.8,193.84,193.72,193.75,257400000.0
2008-03-18 02:37:00,193.75,193.78,193.56,193.66,334500000.0
2008-03-18 02:38:00,193.66,193.71,193.65,193.65,511600000.0
2008-03-18 02:39:00,193.65,193.68,193.61,193.64,310600000.0
2008-03-18 02:40:00,193.64,193.7,193.54,193.54,374400000.0
2008-03-18 02:41:00,193.54,193.58,193.44,193.46,307600000.0
2008-03-18 02:42:00,193.46,193.49,193.37,193.44,549400000.0
2008-03-18 02:43:00,193.44,193.56,193.4,193.52,287100000.0
2008-03-18 02:44:00,193.52,193.55,193.44,193.49,471300000.0
2008-03-18 02:45:00,193.49,193.65,193.49,193.64,260900000.0
2008-03-18 02:46:00,193.64,193.7,193.63,193.65,273900000.0
2008-03-18 02:47:00,193.65,193.65,193.58,193.59,121400000.0
2008-03-18 02:48:00,193.59,193.67,193.51,193.67,584100000.0
2008-03-18 02:49:00,193.68,193.68,193.57,193.58,169800000.0
2008-03-18 02:50:00,193.58,193.63,193.52,193.61,396100000.0
2008-03-18 02:51:00,193.61,193.71,193.61,193.65,132200000.0
2008-03-18 02:52:00,193.65,193.71,193.6,193.6,203300000.0
2008-03-18 02:53:00,193.6,193.66,193.56,193.63,293100000.0
2008-03-18 02:54:00,193.63,193.74,193.61,193.66,223500000.0
2008-03-18 02:55:00,193.66,193.73,193.66,193.72,459200000.0
2008-03-18 02:56:00,193.72,193.78,193.72,193.73,251800000.0
2008-03-18 02:57:00,193.73,193.73,193.68,193.71,170700000.0
2008-03-18 02:58:00,193.77,193.8,193.75,193.76,173800000.0
2008-03-18 02:59:00,193.76,193.84,193.74,193.83,138600000.0
2008-03-18 03:00:00,193.83,193.88,193.74,193.74,162800000.0
2008-03-18 03:01:00,193.74,193.87,193.74,193.87,283000000.0
2008-03-18 03:02:00,193.87,193.9,193.82,193.85,252600000.0
2008-03-18 03:03:00,193.85,193.92,193.85,193.86,251300000.0
2008-03-18 03:04:00,193.86,193.87,193.81,193.85,140900000.0
2008-03-18 03:05:00,193.85,193.88,193.8,193.85,208200000.0
2008-03-18 03:06:00,193.85,193.97,193.85,193.95,133000000.0
2008-03-18 03:07:00,193.96,194.13,193.96,194.05,87300000.0
2008-03-18 03:08:00,194.05,194.11,194.0,194.11,163800000.0
2008-03-18 03:09:00,194.11,194.21,194.09,194.12,244000000.0
2008-03-18 03:10:00,194.12,194.12,194.04,194.05,153400000.0
2008-03-18 03:11:00,194.05,194.07,194.04,194.06,173200000.0
2008-03-18 03:12:00,194.06,194.06,194.03,194.03,249000000.0
2008-03-18 03:13:00,194.03,194.03,193.99,194.01,176400000.0
2008-03-18 03:14:00,194.01,194.06,194.01,194.03,194500000.0
2008-03-18 03:15:00,194.03,194.03,193.95,193.96,149200000.0
2008-03-18 03:16:00,193.96,194.0,193.95,194.0,118000000.0
2008-03-18 03:17:00,194.0,194.03,193.97,193.99,182800000.0
2008-03-18 03:18:00,193.99,194.01,193.89,193.94,190000000.0
2008-03-18 03:19:00,193.94,193.97,193.89,193.91,122700000.0
2008-03-18 03:20:00,193.91,193.91,193.89,193.89,109500000.0
2008-03-18 03:21:00,193.89,193.91,193.87,193.89,126700000.0
2008-03-18 03:22:00,193.89,193.89,193.85,193.87,131700000.0
2008-03-18 03:23:00,193.87,193.87,193.79,193.8,138300000.0
2008-03-18 03:24:00,193.8,193.81,193.77,193.77,137000000.0
2008-03-18 03:25:00,193.77,193.81,193.66,193.7,148600000.0
2008-03-18 03:26:00,193.7,193.78,193.63,193.67,226500000.0
2008-03-18 03:27:00,193.67,193.71,193.67,193.71,243500000.0
2008-03-18 03:28:00,193.71,193.76,193.68,193.76,137600000.0
2008-03-18 03:29:00,193.76,193.8,193.73,193.74,187200000.0
2008-03-18 03:30:00,193.74,193.79,193.69,193.74,154600000.0
2008-03-18 03:31:00,193.74,193.74,193.69,193.69,116500000.0
2008-03-18 03:32:00,193.69,193.69,193.62,193.62,320600000.0
2008-03-18 03:33:00,193.62,193.62,193.59,193.59,206300000.0
2008-03-18 03:34:00,193.59,193.6,193.54,193.6,146000000.0
2008-03-18 03:35:00,193.6,193.65,193.59,193.6,147600000.0
2008-03-18 03:36:00,193.6,193.6,193.52,193.56,224000000.0
2008-03-18 03:37:00,193.56,193.59,193.56,193.57,326200000.0
2008-03-18 03:38:00,193.57,193.61,193.56,193.59,280300000.0
2008-03-18 03:39:00,193.59,193.59,193.57,193.57,434600000.0
2008-03-18 03:40:00,193.57,193.6,193.57,193.57,532200000.0
2008-03-18 03:41:00,193.57,193.72,193.57,193.69,129200000.0
2008-03-18 03:42:00,193.69,193.77,193.62,193.77,134700000.0
2008-03-18 03:43:00,193.77,193.87,193.74,193.87,218700000.0
2008-03-18 03:44:00,193.87,193.94,193.86,193.92,196700000.0
2008-03-18 03:45:00,193.92,194.0,193.89,193.9,230700000.0
2008-03-18 03:46:00,193.9,193.91,193.88,193.89,130900000.0
2008-03-18 03:47:00,193.89,193.89,193.79,193.83,235900000.0
2008-03-18 03:48:00,193.83,193.86,193.82,193.83,240700000.0
2008-03-18 03:49:00,193.83,193.86,193.83,193.85,110800000.0
2008-03-18 03:50:00,193.85,193.91,193.85,193.87,129000000.0
2008-03-18 03:51:00,193.87,193.91,193.86,193.91,128200000.0
2008-03-18 03:52:00,193.91,193.98,193.91,193.95,147100000.0
2008-03-18 03:53:00,193.95,194.08,193.95,194.01,152400000.0
2008-03-18 03:54:00,194.02,194.03,193.98,193.99,396200000.0
2008-03-18 03:55:00,193.99,194.02,193.96,193.96,224600000.0
2008-03-18 03:56:00,193.96,194.03,193.96,193.96,314000000.0
2008-03-18 03:57:00,193.96,193.98,193.94,193.94,203600000.0
2008-03-18 03:58:00,193.94,194.01,193.94,193.98,202000000.0
2008-03-18 03:59:00,193.98,194.03,193.96,193.96,160900000.0
2008-03-18 04:00:00,193.97,194.1,193.97,194.07,156500000.0
2008-03-18 04:01:00,194.07,194.1,193.99,194.04,146100000.0
2008-03-18 04:02:00,194.04,194.04,193.96,193.96,216800000.0
2008-03-18 04:03:00,193.96,194.06,193.96,194.06,195800000.0
2008-03-18 04:04:00,194.06,194.1,194.03,194.03,201400000.0
2008-03-18 04:05:00,194.03,194.06,194.02,194.02,156100000.0
2008-03-18 04:06:00,194.03,194.06,194.02,194.05,152200000.0
2008-03-18 04:07:00,194.05,194.21,194.04,194.19,150200000.0
2008-03-18 04:08:00,194.19,194.19,194.14,194.15,168700000.0
2008-03-18 04:09:00,194.15,194.15,194.11,194.12,130000000.0
2008-03-18 04:10:00,194.12,194.2,194.11,194.18,116800000.0
2008-03-18 04:11:00,194.18,194.2,194.12,194.14,135100000.0
2008-03-18 04:12:00,194.15,194.18,194.09,194.17,129200000.0
2008-03-18 04:13:00,194.17,194.18,194.05,194.14,193500000.0
2008-03-18 04:14:00,194.14,194.14,194.12,194.12,142700000.0
2008-03-18 04:15:00,194.12,194.14,194.09,194.09,286200000.0
2008-03-18 04:16:00,194.09,194.09,194.01,194.08,253500000.0
2008-03-18 04:17:00,194.08,194.08,193.99,194.03,301800000.0
2008-03-18 04:18:00,194.03,194.07,194.02,194.07,228000000.0
2008-03-18 04:19:00,194.07,194.09,194.06,194.07,186900000.0
2008-03-18 04:20:00,194.07,194.15,194.06,194.12,251200000.0
2008-03-18 04:21:00,194.12,194.13,194.07,194.08,390000000.0
2008-03-18 04:22:00,194.08,194.12,194.08,194.11,404200000.0
2008-03-18 04:23:00,194.12,194.2,194.12,194.18,403300000.0
2008-03-18 04:24:00,194.18,194.24,194.16,194.24,420800000.0
2008-03-18 04:25:00,194.24,194.24,194.17,194.17,282100000.0
2008-03-18 04:26:00,194.17,194.18,194.1,194.16,278000000.0
2008-03-18 04:27:00,194.16,194.23,194.12,194.2,508600000.0
2008-03-18 04:28:00,194.2,194.2,194.12,194.16,701700000.0
2008-03-18 04:29:00,194.16,194.25,194.14,194.23,625800000.0
2008-03-18 04:30:00,194.23,194.25,194.17,194.19,629800000.0
2008-03-18 04:31:00,194.19,194.19,194.11,194.17,349100000.0
2008-03-18 04:32:00,194.17,194.17,194.13,194.15,571400000.0
2008-03-18 04:33:00,194.15,194.18,194.11,194.17,421900000.0
2008-03-18 04:34:00,194.17,194.18,194.1,194.17,216000000.0
2008-03-18 04:35:00,194.17,194.19,194.15,194.17,661700000.0
2008-03-18 04:36:00,194.17,194.17,194.11,194.13,592400000.0
2008-03-18 04:37:00,194.13,194.15,194.12,194.15,1090800000.0
2008-03-18 04:38:00,194.15,194.23,194.15,194.17,615000000.0
2008-03-18 04:39:00,194.17,194.29,194.15,194.16,470500000.0
2008-03-18 04:40:00,194.17,194.27,194.17,194.24,278600000.0
2008-03-18 04:41:00,194.24,194.31,194.24,194.29,355100000.0
2008-03-18 04:42:00,194.29,194.31,194.27,194.28,517300000.0
2008-03-18 04:43:00,194.28,194.28,194.19,194.21,382600000.0
2008-03-18 04:44:00,194.21,194.28,194.18,194.24,168500000.0
2008-03-18 04:45:00,194.23,194.27,194.19,194.19,366300000.0
2008-03-18 04:46:00,194.19,194.23,194.17,194.19,360700000.0
2008-03-18 04:47:00,194.18,194.22,194.18,194.18,211600000.0
2008-03-18 04:48:00,194.18,194.2,194.15,194.16,397000000.0
2008-03-18 04:49:00,194.16,194.18,194.15,194.17,190600000.0
2008-03-18 04:50:00,194.18,194.22,194.18,194.18,200200000.0
2008-03-18 04:51:00,194.18,194.2,194.16,194.19,235600000.0
2008-03-18 04:52:00,194.19,194.24,194.19,194.22,362300000.0
2008-03-18 04:53:00,194.22,194.24,194.22,194.23,605300000.0
2008-03-18 04:54:00,194.23,194.26,194.2,194.2,194700000.0
2008-03-18 04:55:00,194.2,194.24,194.18,194.22,513300000.0
2008-03-18 04:56:00,194.22,194.28,194.22,194.24,354200000.0
2008-03-18 04:57:00,194.24,194.29,194.24,194.26,236900000.0
2008-03-18 04:58:00,194.26,194.27,194.22,194.23,196400000.0
2008-03-18 04:59:00,194.23,194.25,194.22,194.24,239700000.0
2008-03-18 05:00:00,194.24,194.24,194.17,194.2,301300000.0
2008-03-18 05:01:00,194.21,194.21,194.16,194.18,136600000.0
2008-03-18 05:02:00,194.18,194.19,194.17,194.18,134400000.0
2008-03-18 05:03:00,194.18,194.18,194.12,194.14,231400000.0
2008-03-18 05:04:00,194.14,194.16,194.14,194.16,161800000.0
2008-03-18 05:05:00,194.16,194.17,194.15,194.15,129500000.0
2008-03-18 05:06:00,194.15,194.16,194.13,194.13,141400000.0
2008-03-18 05:07:00,194.13,194.17,194.13,194.17,153800000.0
2008-03-18 05:08:00,194.17,194.23,194.13,194.23,156800000.0
2008-03-18 05:09:00,194.23,194.23,194.17,194.19,126400000.0
2008-03-18 05:10:00,194.19,194.24,194.1,194.23,338400000.0
2008-03-18 05:11:00,194.23,194.29,194.17,194.18,332100000.0
2008-03-18 05:12:00,194.18,194.26,194.18,194.23,233100000.0
2008-03-18 05:13:00,194.23,194.23,194.13,194.19,368100000.0
2008-03-18 05:14:00,194.19,194.22,194.14,194.22,223200000.0
2008-03-18 05:15:00,194.22,194.22,194.13,194.14,425100000.0
2008-03-18 05:16:00,194.14,194.15,194.08,194.11,458200000.0
2008-03-18 05:17:00,194.11,194.13,194.08,194.08,405400000.0
2008-03-18 05:18:00,194.08,194.12,194.08,194.12,391300000.0
2008-03-18 05:19:00,194.12,194.15,194.08,194.08,471800000.0
2008-03-18 05:20:00,194.08,194.14,194.06,194.09,590500000.0
2008-03-18 05:21:00,194.09,194.16,194.09,194.16,470200000.0
2008-03-18 05:22:00,194.16,194.16,194.08,194.11,397100000.0
2008-03-18 05:23:00,194.11,194.13,194.07,194.11,441200000.0
2008-03-18 05:24:00,194.11,194.11,194.03,194.03,300000000.0
2008-03-18 05:25:00,194.03,194.05,194.0,194.05,471500000.0
2008-03-18 05:26:00,194.05,194.14,194.02,194.06,277400000.0
2008-03-18 05:27:00,194.06,194.08,194.06,194.08,372700000.0
2008-03-18 05:28:00,194.08,194.12,194.05,194.12,264300000.0
2008-03-18 05:29:00,194.12,194.18,194.12,194.12,278500000.0
2008-03-18 05:30:00,194.12,194.18,194.11,194.12,462900000.0
2008-03-18 05:31:00,194.12,194.12,193.97,194.09,250400000.0
2008-03-18 05:32:00,194.09,194.17,194.04,194.16,257000000.0
2008-03-18 05:33:00,194.14,194.17,194.13,194.14,236200000.0
2008-03-18 05:34:00,194.14,194.18,194.08,194.11,262000000.0
2008-03-18 05:35:00,194.11,194.17,194.11,194.15,342700000.0
2008-03-18 05:36:00,194.15,194.18,194.1,194.18,180700000.0
2008-03-18 05:37:00,194.18,194.18,194.14,194.14,160100000.0
2008-03-18 05:38:00,194.14,194.15,194.12,194.15,198300000.0
2008-03-18 05:39:00,194.15,194.15,194.11,194.13,202900000.0
2008-03-18 05:40:00,194.13,194.13,194.07,194.09,416400000.0
2008-03-18 05:41:00,194.09,194.09,194.08,194.08,113300000.0
2008-03-18 05:42:00,194.08,194.1,194.04,194.08,203700000.0
2008-03-18 05:43:00,194.08,194.1,194.08,194.1,268300000.0
2008-03-18 05:44:00,194.1,194.13,194.07,194.1,353900000.0
2008-03-18 05:45:00,194.1,194.16,194.08,194.16,455400000.0
2008-03-18 05:46:00,194.16,194.18,194.12,194.15,335400000.0
2008-03-18 05:47:00,194.15,194.22,194.15,194.2,475800000.0
2008-03-18 05:48:00,194.2,194.29,194.2,194.25,238800000.0
2008-03-18 05:49:00,194.25,194.31,194.25,194.31,440200000.0
2008-03-18 05:50:00,194.31,194.33,194.26,194.28,398500000.0
2008-03-18 05:51:00,194.28,194.28,194.22,194.27,530600000.0
2008-03-18 05:52:00,194.27,194.35,194.21,194.31,497600000.0
2008-03-18 05:53:00,194.31,194.32,194.27,194.32,512800000.0
2008-03-18 05:54:00,194.32,194.38,194.32,194.36,490000000.0
2008-03-18 05:55:00,194.36,194.36,194.26,194.29,400200000.0
2008-03-18 05:56:00,194.29,194.34,194.24,194.29,440200000.0
2008-03-18 05:57:00,194.29,194.35,194.28,194.32,389500000.0
2008-03-18 05:58:00,194.32,194.35,194.3,194.32,284200000.0
2008-03-18 05:59:00,194.32,194.38,194.31,194.34,118400000.0
2008-03-18 06:00:00,194.34,194.34,194.24,194.28,257200000.0
2008-03-18 06:01:00,194.28,194.34,194.24,194.29,247200000.0
2008-03-18 06:02:00,194.29,194.29,194.25,194.29,302800000.0
2008-03-18 06:03:00,194.29,194.31,194.28,194.29,302600000.0
2008-03-18 06:04:00,194.29,194.31,194.29,194.3,345000000.0
2008-03-18 06:05:00,194.3,194.3,194.27,194.27,311500000.0
2008-03-18 06:06:00,194.27,194.28,194.26,194.27,360600000.0
2008-03-18 06:07:00,194.27,194.29,194.27,194.28,219400000.0
2008-03-18 06:08:00,194.28,194.29,194.26,194.28,250100000.0
2008-03-18 06:09:00,194.28,194.31,194.28,194.31,227400000.0
2008-03-18 06:10:00,194.31,194.35,194.28,194.33,186100000.0
2008-03-18 06:11:00,194.33,194.35,194.3,194.32,250700000.0
2008-03-18 06:12:00,194.32,194.34,194.3,194.3,261000000.0
2008-03-18 06:13:00,194.3,194.3,194.26,194.26,335800000.0
2008-03-18 06:14:00,194.26,194.28,194.25,194.28,409600000.0
2008-03-18 06:15:00,194.28,194.28,194.21,194.21,459900000.0
2008-03-18 06:16:00,194.21,194.23,194.19,194.2,429200000.0
2008-03-18 06:17:00,194.2,194.2,194.19,194.19,341600000.0
2008-03-18 06:18:00,194.19,194.23,194.18,194.21,366300000.0
2008-03-18 06:19:00,194.21,194.23,194.21,194.21,328000000.0
2008-03-18 06:20:00,194.21,194.21,194.19,194.19,213300000.0
2008-03-18 06:21:00,194.19,194.23,194.19,194.23,113700000.0
2008-03-18 06:22:00,194.23,194.26,194.22,194.24,116700000.0
2008-03-18 06:23:00,194.24,194.27,194.23,194.26,308700000.0
2008-03-18 06:24:00,194.26,194.26,194.24,194.24,134300000.0
2008-03-18 06:25:00,194.24,194.26,194.24,194.24,122500000.0
2008-03-18 06:26:00,194.24,194.26,194.23,194.26,127900000.0
2008-03-18 06:27:00,194.26,194.26,194.25,194.26,110000000.0
2008-03-18 06:28:00,194.26,194.27,194.24,194.27,178700000.0
2008-03-18 06:29:00,194.27,194.28,194.24,194.245,185100000.0
2008-03-18 06:30:00,194.245,194.26,194.225,194.225,174100000.0
2008-03-18 06:31:00,194.225,194.26,194.205,194.25,157200000.0
2008-03-18 06:32:00,194.25,194.26,194.21,194.225,155400000.0
2008-03-18 06:33:00,194.225,194.26,194.22,194.24,129500000.0
2008-03-18 06:34:00,194.24,194.27,194.23,194.25,121600000.0
2008-03-18 06:35:00,194.25,194.3,194.25,194.275,131100000.0
2008-03-18 06:36:00,194.275,194.31,194.265,194.29,203500000.0
2008-03-18 06:37:00,194.29,194.29,194.23,194.27,113000000.0
2008-03-18 06:38:00,194.27,194.3,194.26,194.27,113000000.0
2008-03-18 06:39:00,194.27,194.33,194.27,194.3,130100000.0
2008-03-18 06:40:00,194.3,194.38,194.295,194.38,116700000.0
2008-03-18 06:41:00,194.38,194.41,194.34,194.36,111700000.0
2008-03-18 06:42:00,194.36,194.38,194.34,194.36,110500000.0
2008-03-18 06:43:00,194.36,194.41,194.36,194.38,110000000.0
2008-03-18 06:44:00,194.38,194.39,194.35,194.36,109500000.0
2008-03-18 06:45:00,194.36,194.36,194.34,194.34,111000000.0
2008-03-18 06:46:00,194.34,194.38,194.34,194.38,110500000.0
2008-03-18 06:47:00,194.38,194.38,194.36,194.36,112000000.0
2008-03-18 06:48:00,194.36,194.38,194.34,194.36,110000000.0
2008-03-18 06:49:00,194.36,194.38,194.36,194.38,110000000.0
2008-03-18 06:50:00,194.38,194.4,194.35,194.35,110500000.0
2008-03-18 06:51:00,194.35,194.37,194.31,194.32,110800000.0
2008-03-18 06:52:00,194.32,194.34,194.285,194.33,119300000.0
2008-03-18 06:53:00,194.33,194.35,194.29,194.32,110000000.0
2008-03-18 06:54:00,194.32,194.36,194.32,194.35,110500000.0
2008-03-18 06:55:00,194.35,194.41,194.35,194.41,110000000.0
2008-03-18 06:56:00,194.41,194.43,194.37,194.38,110000000.0
2008-03-18 06:57:00,194.38,194.4,194.38,194.38,109500000.0
2008-03-18 06:58:00,194.38,194.42,194.38,194.42,111000000.0
2008-03-18 06:59:00,194.42,194.52,194.42,194.49,117900000.0
2008-03-18 07:00:00,194.49,194.54,194.49,194.52,110000000.0
2008-03-18 07:01:00,194.52,194.54,194.48,194.51,109500000.0
2008-03-18 07:02:00,194.51,194.51,194.49,194.49,109500000.0
2008-03-18 07:03:00,194.49,194.49,194.45,194.47,111000000.0
2008-03-18 07:04:00,194.47,194.57,194.47,194.53,119500000.0
2008-03-18 07:05:00,194.53,194.53,194.47,194.49,112500000.0
2008-03-18 07:06:00,194.49,194.54,194.45,194.51,110000000.0
2008-03-18 07:07:00,194.51,194.51,194.47,194.51,109500000.0
2008-03-18 07:08:00,194.51,194.57,194.49,194.5,116600000.0
2008-03-18 07:09:00,194.5,194.54,194.475,194.495,262200000.0
2008-03-18 07:10:00,194.495,194.535,194.495,194.495,141200000.0
2008-03-18 07:11:00,194.495,194.495,194.46,194.47,166400000.0
2008-03-18 07:12:00,194.47,194.505,194.45,194.465,311700000.0
2008-03-18 07:13:00,194.465,194.515,194.465,194.515,456100000.0
2008-03-18 07:14:00,194.495,194.515,194.465,194.465,272600000.0
2008-03-18 07:15:00,194.465,194.475,194.44,194.47,163200000.0
2008-03-18 07:16:00,194.47,194.49,194.44,194.49,339500000.0
2008-03-18 07:17:00,194.49,194.495,194.47,194.49,114400000.0
2008-03-18 07:18:00,194.49,194.495,194.465,194.495,177900000.0
2008-03-18 07:19:00,194.495,194.515,194.455,194.465,220500000.0
2008-03-18 07:20:00,194.455,194.505,194.435,194.47,216900000.0
2008-03-18 07:21:00,194.47,194.51,194.465,194.505,192400000.0
2008-03-18 07:22:00,194.505,194.505,194.46,194.475,141900000.0
2008-03-18 07:23:00,194.475,194.485,194.465,194.465,186900000.0
2008-03-18 07:24:00,194.465,194.48,194.435,194.445,160500000.0
2008-03-18 07:25:00,194.455,194.5,194.45,194.46,133200000.0
2008-03-18 07:26:00,194.46,194.46,194.37,194.37,152100000.0
2008-03-18 07:27:00,194.37,194.41,194.3,194.3,137000000.0
2008-03-18 07:28:00,194.31,194.4,194.31,194.36,131400000.0
2008-03-18 07:29:00,194.36,194.38,194.325,194.375,233100000.0
2008-03-18 07:30:00,194.375,194.38,194.345,194.38,428800000.0
2008-03-18 07:31:00,194.38,194.38,194.38,194.38,111000000.0
2008-03-18 07:32:00,194.38,194.385,194.38,194.38,110500000.0
2008-03-18 07:33:00,194.38,194.4,194.36,194.4,115500000.0
2008-03-18 07:34:00,194.4,194.4,194.325,194.37,109400000.0
2008-03-18 07:35:00,194.385,194.41,194.36,194.41,120900000.0
2008-03-18 07:36:00,194.41,194.41,194.305,194.305,184800000.0
2008-03-18 07:37:00,194.305,194.35,194.29,194.33,292900000.0
2008-03-18 07:38:00,194.33,194.335,194.31,194.33,129000000.0
2008-03-18 07:39:00,194.335,194.34,194.275,194.34,138900000.0
2008-03-18 07:40:00,194.34,194.345,194.27,194.31,116700000.0
2008-03-18 07:41:00,194.31,194.34,194.29,194.34,109600000.0
2008-03-18 07:42:00,194.34,194.37,194.34,194.36,114700000.0
2008-03-18 07:43:00,194.36,194.36,194.285,194.32,181400000.0
2008-03-18 07:44:00,194.32,194.32,194.275,194.29,252800000.0
2008-03-18 07:45:00,194.285,194.3,194.28,194.285,211400000.0
2008-03-18 07:46:00,194.285,194.32,194.285,194.29,244200000.0
2008-03-18 07:47:00,194.29,194.305,194.27,194.27,167500000.0
2008-03-18 07:48:00,194.27,194.28,194.25,194.27,114000000.0
2008-03-18 07:49:00,194.27,194.28,194.26,194.28,114800000.0
2008-03-18 07:50:00,194.28,194.29,194.26,194.27,123400000.0
2008-03-18 07:51:00,194.27,194.3,194.27,194.28,109700000.0
2008-03-18 07:52:00,194.28,194.31,194.28,194.3,118000000.0
2008-03-18 07:53:00,194.3,194.35,194.3,194.32,183200000.0
2008-03-18 07:54:00,194.32,194.32,194.305,194.32,182000000.0
2008-03-18 07:55:00,194.32,194.32,194.305,194.305,182300000.0
2008-03-18 07:56:00,194.305,194.305,194.285,194.29,243400000.0
2008-03-18 07:57:00,194.29,194.335,194.29,194.32,431200000.0
2008-03-18 07:58:00,194.32,194.32,194.26,194.29,113900000.0
2008-03-18 07:59:00,194.29,194.35,194.28,194.35,108500000.0
2008-03-18 08:00:00,194.35,194.35,194.31,194.31,109000000.0
2008-03-18 08:01:00,194.31,194.33,194.265,194.265,196700000.0
2008-03-18 08:02:00,194.265,194.29,194.26,194.265,383700000.0
2008-03-18 08:03:00,194.27,194.39,194.27,194.38,219600000.0
2008-03-18 08:04:00,194.38,194.38,194.36,194.36,110500000.0
2008-03-18 08:05:00,194.36,194.37,194.28,194.29,164100000.0
2008-03-18 08:06:00,194.29,194.34,194.29,194.33,108500000.0
2008-03-18 08:07:00,194.33,194.33,194.3,194.3,109000000.0
2008-03-18 08:08:00,194.3,194.345,194.3,194.34,112900000.0
2008-03-18 08:09:00,194.34,194.34,194.32,194.32,110000000.0
2008-03-18 08:10:00,194.32,194.35,194.32,194.34,112500000.0
2008-03-18 08:11:00,194.34,194.35,194.33,194.33,108500000.0
2008-03-18 08:12:00,194.33,194.33,194.235,194.29,382700000.0
2008-03-18 08:13:00,194.29,194.29,194.225,194.225,188300000.0
2008-03-18 08:14:00,194.225,194.23,194.2,194.2,414600000.0
2008-03-18 08:15:00,194.2,194.31,194.19,194.29,150300000.0
2008-03-18 08:16:00,194.29,194.32,194.29,194.32,111500000.0
2008-03-18 08:17:00,194.32,194.36,194.31,194.32,110400000.0
2008-03-18 08:18:00,194.32,194.36,194.32,194.35,117400000.0
2008-03-18 08:19:00,194.35,194.445,194.35,194.4,169000000.0
2008-03-18 08:20:00,194.4,194.415,194.355,194.385,169300000.0
2008-03-18 08:21:00,194.385,194.395,194.375,194.38,134400000.0
2008-03-18 08:22:00,194.38,194.38,194.305,194.325,199900000.0
2008-03-18 08:23:00,194.325,194.375,194.325,194.365,306000000.0
2008-03-18 08:24:00,194.365,194.385,194.34,194.36,247200000.0
2008-03-18 08:25:00,194.36,194.39,194.34,194.39,112000000.0
2008-03-18 08:26:00,194.39,194.495,194.39,194.43,108600000.0
2008-03-18 08:27:00,194.43,194.45,194.42,194.45,122900000.0
2008-03-18 08:28:00,194.45,194.47,194.425,194.44,117200000.0
2008-03-18 08:29:00,194.44,194.46,194.35,194.36,259100000.0
2008-03-18 08:30:00,194.36,194.42,194.36,194.36,108500000.0
2008-03-18 08:31:00,194.36,194.41,194.36,194.39,110500000.0
2008-03-18 08:32:00,194.37,194.425,194.35,194.4,176300000.0
2008-03-18 08:33:00,194.4,194.41,194.37,194.37,109500000.0
2008-03-18 08:34:00,194.37,194.42,194.37,194.42,111300000.0
2008-03-18 08:35:00,194.42,194.47,194.42,194.47,109000000.0
2008-03-18 08:36:00,194.47,194.48,194.4,194.42,112300000.0
2008-03-18 08:37:00,194.4,194.435,194.36,194.38,120400000.0
2008-03-18 08:38:00,194.38,194.45,194.34,194.45,191500000.0
2008-03-18 08:39:00,194.45,194.51,194.45,194.51,113600000.0
2008-03-18 08:40:00,194.52,194.53,194.48,194.51,120500000.0
2008-03-18 08:41:00,194.51,194.555,194.49,194.555,114100000.0
2008-03-18 08:42:00,194.555,194.555,194.555,194.555,66000000.0
2008-03-18 08:43:00,194.555,194.555,194.445,194.475,145300000.0
2008-03-18 08:44:00,194.475,194.555,194.475,194.555,349700000.0
2008-03-18 08:45:00,194.555,194.595,194.505,194.58,229600000.0
2008-03-18 08:46:00,194.58,194.7,194.58,194.675,252300000.0
2008-03-18 08:47:00,194.675,194.685,194.635,194.66,132700000.0
2008-03-18 08:48:00,194.66,194.68,194.645,194.66,121300000.0
2008-03-18 08:49:00,194.66,194.66,194.58,194.62,111600000.0
2008-03-18 08:50:00,194.62,194.64,194.57,194.61,176700000.0
2008-03-18 08:51:00,194.615,194.68,194.61,194.62,112400000.0
2008-03-18 08:52:00,194.62,194.62,194.57,194.57,197000000.0
2008-03-18 08:53:00,194.57,194.63,194.57,194.63,118800000.0
2008-03-18 08:54:00,194.63,194.64,194.62,194.63,110500000.0
2008-03-18 08:55:00,194.63,194.63,194.56,194.57,115300000.0
2008-03-18 08:56:00,194.57,194.57,194.49,194.525,223100000.0
2008-03-18 08:57:00,194.505,194.535,194.475,194.475,292900000.0
2008-03-18 08:58:00,194.475,194.5,194.465,194.5,188700000.0
2008-03-18 08:59:00,194.5,194.5,194.425,194.435,346900000.0
2008-03-18 09:00:00,194.435,194.52,194.435,194.495,462700000.0
2008-03-18 09:01:00,194.495,194.525,194.485,194.515,453400000.0
2008-03-18 09:02:00,194.515,194.565,194.515,194.565,505900000.0
2008-03-18 09:03:00,194.565,194.675,194.545,194.675,514900000.0
2008-03-18 09:04:00,194.675,194.705,194.605,194.64,521100000.0
2008-03-18 09:05:00,194.64,194.66,194.615,194.635,504200000.0
2008-03-18 09:06:00,194.635,194.71,194.635,194.695,545200000.0
2008-03-18 09:07:00,194.695,194.715,194.675,194.705,515800000.0
2008-03-18 09:08:00,194.705,194.725,194.675,194.685,522000000.0
2008-03-18 09:09:00,194.685,194.705,194.635,194.675,453800000.0
2008-03-18 09:10:00,194.675,194.745,194.675,194.735,510500000.0
2008-03-18 09:11:00,194.735,194.84,194.705,194.825,504800000.0
2008-03-18 09:12:00,194.825,194.885,194.815,194.865,485000000.0
2008-03-18 09:13:00,194.855,194.905,194.845,194.905,509800000.0
2008-03-18 09:14:00,194.905,195.055,194.905,195.005,515600000.0
2008-03-18 09:15:00,195.005,195.06,195.005,195.035,496000000.0
2008-03-18 09:16:00,195.035,195.21,195.015,195.135,469000000.0
2008-03-18 09:17:00,195.135,195.245,195.125,195.245,569300000.0
2008-03-18 09:18:00,195.26,195.285,195.195,195.265,474000000.0
2008-03-18 09:19:00,195.265,195.285,195.175,195.2,519300000.0
2008-03-18 09:20:00,195.185,195.215,195.165,195.2,503400000.0
2008-03-18 09:21:00,195.2,195.375,195.185,195.35,434400000.0
2008-03-18 09:22:00,195.35,195.44,195.335,195.375,386700000.0
2008-03-18 09:23:00,195.385,195.43,195.325,195.365,446400000.0
2008-03-18 09:24:00,195.365,195.465,195.365,195.415,494800000.0
2008-03-18 09:25:00,195.425,195.445,195.385,195.435,474700000.0
2008-03-18 09:26:00,195.435,195.545,195.435,195.475,513100000.0
2008-03-18 09:27:00,195.47,195.485,195.405,195.425,406200000.0
2008-03-18 09:28:00,195.425,195.495,195.425,195.475,460400000.0
2008-03-18 09:29:00,195.475,195.485,195.435,195.445,548000000.0
2008-03-18 09:30:00,195.455,195.48,195.405,195.42,373300000.0
2008-03-18 09:31:00,195.42,195.46,195.415,195.45,481300000.0
2008-03-18 09:32:00,195.45,195.585,195.45,195.585,412100000.0
2008-03-18 09:33:00,195.585,195.585,195.445,195.455,398200000.0
2008-03-18 09:34:00,195.455,195.51,195.425,195.5,497000000.0
2008-03-18 09:35:00,195.51,195.51,195.445,195.465,454700000.0
2008-03-18 09:36:00,195.465,195.525,195.465,195.525,459500000.0
2008-03-18 09:37:00,195.525,195.535,195.485,195.495,422300000.0
2008-03-18 09:38:00,195.505,195.55,195.485,195.515,420900000.0
2008-03-18 09:39:00,195.515,195.535,195.435,195.525,518900000.0
2008-03-18 09:40:00,195.535,195.61,195.535,195.59,449100000.0
2008-03-18 09:41:00,195.575,195.575,195.51,195.51,386800000.0
2008-03-18 09:42:00,195.515,195.54,195.49,195.515,382000000.0
2008-03-18 09:43:00,195.515,195.525,195.475,195.5,393800000.0
2008-03-18 09:44:00,195.5,195.575,195.495,195.495,504700000.0
2008-03-18 09:45:00,195.495,195.505,195.425,195.425,483200000.0
2008-03-18 09:46:00,195.425,195.475,195.415,195.415,480500000.0
2008-03-18 09:47:00,195.415,195.46,195.385,195.395,464200000.0
2008-03-18 09:48:00,195.395,195.445,195.385,195.405,513600000.0
2008-03-18 09:49:00,195.405,195.435,195.395,195.405,472800000.0
2008-03-18 09:50:00,195.405,195.475,195.405,195.435,411600000.0
2008-03-18 09:51:00,195.425,195.655,195.425,195.655,456600000.0
2008-03-18 09:52:00,195.655,195.655,195.515,195.565,459800000.0
2008-03-18 09:53:00,195.565,195.61,195.52,195.535,411400000.0
2008-03-18 09:54:00,195.535,195.585,195.515,195.57,403400000.0
2008-03-18 09:55:00,195.57,195.69,195.515,195.515,376900000.0
2008-03-18 09:56:00,195.51,195.535,195.475,195.495,377800000.0
2008-03-18 09:57:00,195.505,195.61,195.495,195.53,330900000.0
2008-03-18 09:58:00,195.535,195.62,195.515,195.575,328400000.0
2008-03-18 09:59:00,195.575,195.6,195.53,195.54,478600000.0
2008-03-18 10:00:00,195.54,195.565,195.475,195.55,624000000.0
2008-03-18 10:01:00,195.55,195.59,195.505,195.575,343300000.0
2008-03-18 10:02:00,195.58,195.605,195.525,195.605,649000000.0
2008-03-18 10:03:00,195.605,195.68,195.575,195.635,717100000.0
2008-03-18 10:04:00,195.635,195.67,195.595,195.635,727900000.0
2008-03-18 10:05:00,195.635,195.78,195.565,195.78,538100000.0
2008-03-18 10:06:00,195.78,195.82,195.665,195.75,279400000.0
2008-03-18 10:07:00,195.75,195.78,195.67,195.715,324400000.0
2008-03-18 10:08:00,195.71,195.72,195.625,195.685,555300000.0
2008-03-18 10:09:00,195.68,195.85,195.675,195.85,506000000.0
2008-03-18 10:10:00,195.85,195.85,195.755,195.765,516100000.0
2008-03-18 10:11:00,195.78,195.815,195.675,195.685,745000000.0
2008-03-18 10:12:00,195.685,195.695,195.595,195.635,783000000.0
2008-03-18 10:13:00,195.635,195.72,195.625,195.665,772600000.0
2008-03-18 10:14:00,195.665,195.73,195.615,195.615,684400000.0
2008-03-18 10:15:00,195.615,195.685,195.605,195.605,743500000.0
2008-03-18 10:16:00,195.595,195.655,195.595,195.635,858300000.0
2008-03-18 10:17:00,195.635,195.655,195.58,195.635,825000000.0
2008-03-18 10:18:00,195.635,195.645,195.625,195.625,856500000.0
2008-03-18 10:19:00,195.625,195.635,195.455,195.505,738800000.0
2008-03-18 10:20:00,195.505,195.58,195.505,195.515,836200000.0
2008-03-18 10:21:00,195.515,195.58,195.445,195.525,671000000.0
2008-03-18 10:22:00,195.525,195.56,195.515,195.53,435300000.0
2008-03-18 10:23:00,195.53,195.59,195.505,195.55,532100000.0
2008-03-18 10:24:00,195.55,195.65,195.55,195.62,477100000.0
2008-03-18 10:25:00,195.62,195.62,195.55,195.55,737000000.0
2008-03-18 10:26:00,195.53,195.55,195.48,195.48,624100000.0
2008-03-18 10:27:00,195.485,195.52,195.455,195.475,691900000.0
2008-03-18 10:28:00,195.475,195.555,195.47,195.525,643700000.0
2008-03-18 10:29:00,195.525,195.525,195.465,195.48,558400000.0
2008-03-18 10:30:00,195.48,195.535,195.405,195.425,805000000.0
2008-03-18 10:31:00,195.425,195.425,195.345,195.38,349100000.0
2008-03-18 10:32:00,195.38,195.42,195.365,195.375,529000000.0
2008-03-18 10:33:00,195.375,195.43,195.375,195.41,676400000.0
2008-03-18 10:34:00,195.41,195.44,195.365,195.395,520100000.0
2008-03-18 10:35:00,195.395,195.43,195.37,195.395,787100000.0
2008-03-18 10:36:00,195.395,195.55,195.395,195.485,374200000.0
2008-03-18 10:37:00,195.49,195.51,195.43,195.5,225400000.0
2008-03-18 10:38:00,195.5,195.51,195.47,195.495,186900000.0
2008-03-18 10:39:00,195.5,195.52,195.48,195.505,306700000.0
2008-03-18 10:40:00,195.505,195.595,195.505,195.595,362200000.0
2008-03-18 10:41:00,195.59,195.61,195.57,195.59,463900000.0
2008-03-18 10:42:00,195.59,195.69,195.59,195.68,304800000.0
2008-03-18 10:43:00,195.68,195.74,195.675,195.73,433500000.0
2008-03-18 10:44:00,195.73,195.74,195.62,195.62,193800000.0
2008-03-18 10:45:00,195.62,195.67,195.615,195.655,528400000.0
2008-03-18 10:46:00,195.655,195.7,195.63,195.66,254900000.0
2008-03-18 10:47:00,195.66,195.73,195.66,195.725,354200000.0
2008-03-18 10:48:00,195.725,195.76,195.7,195.7,174100000.0
2008-03-18 10:49:00,195.7,195.72,195.665,195.71,371200000.0
2008-03-18 10:50:00,195.71,195.745,195.685,195.72,190700000.0
2008-03-18 10:51:00,195.72,195.75,195.665,195.68,435600000.0
2008-03-18 10:52:00,195.685,195.745,195.685,195.745,360500000.0
2008-03-18 10:53:00,195.745,195.83,195.725,195.81,243800000.0
2008-03-18 10:54:00,195.81,195.895,195.81,195.845,288900000.0
2008-03-18 10:55:00,195.845,195.85,195.73,195.75,361100000.0
2008-03-18 10:56:00,195.75,195.81,195.71,195.725,475300000.0
2008-03-18 10:57:00,195.735,195.74,195.635,195.635,288600000.0
2008-03-18 10:58:00,195.63,195.68,195.525,195.59,419500000.0
2008-03-18 10:59:00,195.59,195.7,195.59,195.68,275800000.0
2008-03-18 11:00:00,195.66,195.74,195.625,195.65,338800000.0
2008-03-18 11:01:00,195.65,195.67,195.62,195.67,467500000.0
2008-03-18 11:02:00,195.68,195.68,195.56,195.56,424600000.0
2008-03-18 11:03:00,195.565,195.62,195.565,195.61,485000000.0
2008-03-18 11:04:00,195.61,195.645,195.6,195.645,464900000.0
2008-03-18 11:05:00,195.645,195.66,195.62,195.63,560300000.0
2008-03-18 11:06:00,195.63,195.65,195.605,195.605,296000000.0
2008-03-18 11:07:00,195.605,195.61,195.575,195.6,177100000.0
2008-03-18 11:08:00,195.6,195.7,195.6,195.69,165500000.0
2008-03-18 11:09:00,195.69,195.76,195.665,195.76,198100000.0
2008-03-18 11:10:00,195.76,195.8,195.73,195.78,338100000.0
2008-03-18 11:11:00,195.78,195.83,195.78,195.83,134000000.0
2008-03-18 11:12:00,195.86,195.91,195.825,195.865,333300000.0
2008-03-18 11:13:00,195.865,195.9,195.855,195.9,216400000.0
2008-03-18 11:14:00,195.9,195.975,195.885,195.89,239300000.0
2008-03-18 11:15:00,195.89,196.14,195.89,196.07,287600000.0
2008-03-18 11:16:00,196.07,196.2,196.05,196.19,122600000.0
2008-03-18 11:17:00,196.19,196.19,196.09,196.1,282200000.0
2008-03-18 11:18:00,196.1,196.12,196.06,196.075,317000000.0
2008-03-18 11:19:00,196.075,196.225,196.075,196.225,663700000.0
2008-03-18 11:20:00,196.225,196.31,196.085,196.105,357000000.0
2008-03-18 11:21:00,196.115,196.225,196.105,196.22,483300000.0
2008-03-18 11:22:00,196.22,196.29,196.195,196.265,252800000.0
2008-03-18 11:23:00,196.255,196.33,196.255,196.27,516400000.0
2008-03-18 11:24:00,196.27,196.42,196.265,196.42,722200000.0
2008-03-18 11:25:00,196.425,196.455,196.415,196.42,584000000.0
2008-03-18 11:26:00,196.42,196.475,196.42,196.43,451000000.0
2008-03-18 11:27:00,196.43,196.465,196.42,196.45,479200000.0
2008-03-18 11:28:00,196.45,196.48,196.36,196.36,334900000.0
2008-03-18 11:29:00,196.36,196.415,196.31,196.335,586400000.0
2008-03-18 11:30:00,196.335,196.34,196.1,196.175,320400000.0
2008-03-18 11:31:00,196.175,196.175,196.035,196.05,507300000.0
2008-03-18 11:32:00,196.05,196.08,195.955,196.055,492500000.0
2008-03-18 11:33:00,196.055,196.19,196.055,196.165,808000000.0
2008-03-18 11:34:00,196.165,196.165,196.075,196.095,763700000.0
2008-03-18 11:35:00,196.095,196.115,196.07,196.085,675600000.0
2008-03-18 11:36:00,196.085,196.12,196.075,196.1,369700000.0
2008-03-18 11:37:00,196.1,196.155,196.07,196.155,198700000.0
2008-03-18 11:38:00,196.145,196.245,196.135,196.195,772800000.0
2008-03-18 11:39:00,196.205,196.395,196.19,196.395,398500000.0
2008-03-18 11:40:00,196.375,196.43,196.34,196.34,522400000.0
2008-03-18 11:41:00,196.365,196.465,196.34,196.39,402900000.0
2008-03-18 11:42:00,196.39,196.545,196.385,196.48,535500000.0
2008-03-18 11:43:00,196.465,196.525,196.465,196.525,528400000.0
2008-03-18 11:44:00,196.525,196.525,196.335,196.335,340200000.0
2008-03-18 11:45:00,196.335,196.43,196.335,196.395,445800000.0
2008-03-18 11:46:00,196.395,196.48,196.37,196.425,518700000.0
2008-03-18 11:47:00,196.425,196.47,196.415,196.46,473800000.0
2008-03-18 11:48:00,196.46,196.49,196.4,196.405,186000000.0
2008-03-18 11:49:00,196.405,196.44,196.405,196.435,503000000.0
2008-03-18 11:50:00,196.435,196.435,196.325,196.325,726100000.0
2008-03-18 11:51:00,196.335,196.38,196.32,196.38,464000000.0
2008-03-18 11:52:00,196.38,196.38,196.32,196.32,481400000.0
2008-03-18 11:53:00,196.32,196.41,196.32,196.4,229400000.0
2008-03-18 11:54:00,196.4,196.48,196.365,196.42,226400000.0
2008-03-18 11:55:00,196.42,196.48,196.415,196.425,345800000.0
2008-03-18 11:56:00,196.425,196.43,196.34,196.38,499800000.0
2008-03-18 11:57:00,196.38,196.44,196.37,196.41,209900000.0
2008-03-18 11:58:00,196.41,196.43,196.34,196.36,148700000.0
2008-03-18 11:59:00,196.36,196.36,196.245,196.29,557000000.0
2008-03-18 12:00:00,196.29,196.3,196.155,196.185,480600000.0
2008-03-18 12:01:00,196.185,196.23,196.175,196.205,628900000.0
2008-03-18 12:02:00,196.205,196.23,196.17,196.2,497400000.0
2008-03-18 12:03:00,196.2,196.2,196.135,196.165,437400000.0
2008-03-18 12:04:00,196.165,196.2,196.125,196.15,639500000.0
2008-03-18 12:05:00,196.15,196.2,196.135,196.2,551400000.0
2008-03-18 12:06:00,196.2,196.26,196.18,196.22,293600000.0
2008-03-18 12:07:00,196.22,196.22,196.16,196.16,220800000.0
2008-03-18 12:08:00,196.17,196.22,196.17,196.195,319100000.0
2008-03-18 12:09:00,196.195,196.24,196.145,196.24,697300000.0
2008-03-18 12:10:00,196.24,196.34,196.24,196.32,243000000.0
2008-03-18 12:11:00,196.31,196.32,196.27,196.29,112600000.0
2008-03-18 12:12:00,196.29,196.425,196.28,196.385,122900000.0
2008-03-18 12:13:00,196.385,196.43,196.335,196.41,256400000.0
2008-03-18 12:14:00,196.41,196.41,196.265,196.275,649300000.0
2008-03-18 12:15:00,196.275,196.295,196.145,196.155,628700000.0
2008-03-18 12:16:00,196.155,196.2,196.125,196.155,668600000.0
2008-03-18 12:17:00,196.165,196.22,196.105,196.125,649300000.0
2008-03-18 12:18:00,196.12,196.185,196.115,196.125,637900000.0
2008-03-18 12:19:00,196.125,196.125,195.985,196.0,404800000.0
2008-03-18 12:20:00,196.0,196.03,195.925,195.97,340300000.0
2008-03-18 12:21:00,195.95,195.985,195.905,195.97,350700000.0
2008-03-18 12:22:00,195.98,195.98,195.865,195.895,655000000.0
2008-03-18 12:23:00,195.91,196.0,195.91,195.945,346100000.0
2008-03-18 12:24:00,195.945,195.95,195.865,195.885,406200000.0
2008-03-18 12:25:00,195.885,195.98,195.885,195.97,429400000.0
2008-03-18 12:26:00,195.97,196.04,195.95,195.985,150700000.0
2008-03-18 12:27:00,196.0,196.045,195.99,196.015,273800000.0
2008-03-18 12:28:00,196.005,196.04,195.96,196.03,249600000.0
2008-03-18 12:29:00,196.03,196.04,195.985,196.0,248300000.0
2008-03-18 12:30:00,196.0,196.035,195.985,195.995,233200000.0
2008-03-18 12:31:00,195.99,196.03,195.94,195.94,230800000.0
2008-03-18 12:32:00,195.94,196.07,195.92,196.065,163400000.0
2008-03-18 12:33:00,196.065,196.165,196.035,196.15,324800000.0
2008-03-18 12:34:00,196.15,196.195,196.035,196.035,369100000.0
2008-03-18 12:35:00,196.04,196.065,195.94,195.975,384600000.0
2008-03-18 12:36:00,195.975,196.045,195.895,196.025,583200000.0
2008-03-18 12:37:00,196.025,196.105,195.945,195.975,412900000.0
2008-03-18 12:38:00,195.975,196.015,195.945,195.975,528300000.0
2008-03-18 12:39:00,195.945,195.95,195.895,195.95,391300000.0
2008-03-18 12:40:00,195.95,195.965,195.905,195.965,533300000.0
2008-03-18 12:41:00,195.965,196.05,195.965,196.005,571800000.0
2008-03-18 12:42:00,196.005,196.06,195.995,196.015,784600000.0
2008-03-18 12:43:00,196.015,196.08,195.995,196.06,510100000.0
2008-03-18 12:44:00,196.06,196.11,196.03,196.06,307000000.0
2008-03-18 12:45:00,196.06,196.085,196.04,196.045,325100000.0
2008-03-18 12:46:00,196.045,196.075,196.025,196.065,590000000.0
2008-03-18 12:47:00,196.065,196.135,196.065,196.135,771700000.0
2008-03-18 12:48:00,196.135,196.16,196.1,196.11,246300000.0
2008-03-18 12:49:00,196.11,196.19,196.055,196.07,214900000.0
2008-03-18 12:50:00,196.07,196.1,196.07,196.085,269400000.0
2008-03-18 12:51:00,196.09,196.155,196.07,196.135,260700000.0
2008-03-18 12:52:00,196.135,196.145,195.985,195.985,309200000.0
2008-03-18 12:53:00,195.985,196.005,195.91,195.985,257400000.0
2008-03-18 12:54:00,196.005,196.08,196.0,196.055,265300000.0
2008-03-18 12:55:00,196.055,196.055,196.0,196.01,215000000.0
2008-03-18 12:56:00,196.01,196.04,195.96,196.03,394300000.0
2008-03-18 12:57:00,196.03,196.06,195.915,195.93,319600000.0
2008-03-18 12:58:00,195.93,195.99,195.91,195.94,163300000.0
2008-03-18 12:59:00,195.94,196.02,195.94,196.01,115600000.0
2008-03-18 13:00:00,196.005,196.07,196.0,196.065,116500000.0
2008-03-18 13:01:00,196.075,196.14,196.045,196.1,197900000.0
2008-03-18 13:02:00,196.11,196.205,196.105,196.205,234800000.0
2008-03-18 13:03:00,196.205,196.255,196.185,196.2,196500000.0
2008-03-18 13:04:00,196.2,196.24,196.17,196.175,356400000.0
2008-03-18 13:05:00,196.18,196.18,196.1,196.13,512100000.0
2008-03-18 13:06:00,196.13,196.19,196.115,196.17,260600000.0
2008-03-18 13:07:00,196.17,196.17,196.1,196.14,210800000.0
2008-03-18 13:08:00,196.14,196.17,196.11,196.14,184000000.0
2008-03-18 13:09:00,196.15,196.16,196.11,196.15,107900000.0
2008-03-18 13:10:00,196.15,196.19,196.12,196.19,151100000.0
2008-03-18 13:11:00,196.19,196.225,196.145,196.21,130800000.0
2008-03-18 13:12:00,196.21,196.29,196.185,196.275,169300000.0
2008-03-18 13:13:00,196.275,196.37,196.275,196.35,214800000.0
2008-03-18 13:14:00,196.35,196.43,196.325,196.41,242200000.0
2008-03-18 13:15:00,196.41,196.425,196.365,196.39,199400000.0
2008-03-18 13:16:00,196.395,196.395,196.31,196.345,237900000.0
2008-03-18 13:17:00,196.345,196.42,196.335,196.395,443700000.0
2008-03-18 13:18:00,196.395,196.44,196.395,196.4,366500000.0
2008-03-18 13:19:00,196.39,196.415,196.315,196.32,367000000.0
2008-03-18 13:20:00,196.32,196.32,196.285,196.29,612800000.0
2008-03-18 13:21:00,196.29,196.295,196.245,196.255,338700000.0
2008-03-18 13:22:00,196.255,196.265,196.185,196.205,304500000.0
2008-03-18 13:23:00,196.205,196.255,196.2,196.25,430500000.0
2008-03-18 13:24:00,196.25,196.255,196.195,196.25,529900000.0
2008-03-18 13:25:00,196.25,196.35,196.245,196.33,290300000.0
2008-03-18 13:26:00,196.33,196.335,196.26,196.26,635900000.0
2008-03-18 13:27:00,196.26,196.38,196.26,196.315,472300000.0
2008-03-18 13:28:00,196.315,196.33,196.275,196.305,208200000.0
2008-03-18 13:29:00,196.3,196.335,196.265,196.265,692000000.0
2008-03-18 13:30:00,196.26,196.295,196.245,196.255,774000000.0
2008-03-18 13:31:00,196.255,196.255,196.145,196.155,773000000.0
2008-03-18 13:32:00,196.155,196.195,196.125,196.135,779100000.0
2008-03-18 13:33:00,196.135,196.155,196.095,196.135,594800000.0
2008-03-18 13:34:00,196.135,196.14,196.085,196.095,435500000.0
2008-03-18 13:35:00,196.095,196.175,196.025,196.025,305300000.0
2008-03-18 13:36:00,196.015,196.025,195.955,195.985,659600000.0
2008-03-18 13:37:00,195.985,196.005,195.95,196.005,144900000.0
2008-03-18 13:38:00,196.005,196.015,195.95,196.01,610600000.0
2008-03-18 13:39:00,196.01,196.1,196.0,196.095,601800000.0
2008-03-18 13:40:00,196.095,196.18,196.055,196.175,794500000.0
2008-03-18 13:41:00,196.165,196.195,196.135,196.195,702500000.0
2008-03-18 13:42:00,196.19,196.25,196.125,196.19,584600000.0
2008-03-18 13:43:00,196.19,196.24,196.19,196.225,623200000.0
2008-03-18 13:44:00,196.225,196.305,196.215,196.305,780000000.0
2008-03-18 13:45:00,196.305,196.365,196.255,196.265,766000000.0
2008-03-18 13:46:00,196.265,196.315,196.265,196.28,425900000.0
2008-03-18 13:47:00,196.285,196.295,196.255,196.285,388700000.0
2008-03-18 13:48:00,196.285,196.285,196.245,196.285,501400000.0
2008-03-18 13:49:00,196.275,196.275,196.205,196.215,698000000.0
2008-03-18 13:50:00,196.215,196.275,196.195,196.265,520400000.0
2008-03-18 13:51:00,196.265,196.3,196.255,196.255,729500000.0
2008-03-18 13:52:00,196.255,196.26,196.215,196.215,642100000.0
2008-03-18 13:53:00,196.215,196.215,196.175,196.185,811200000.0
2008-03-18 13:54:00,196.185,196.185,196.095,196.095,847200000.0
2008-03-18 13:55:00,196.095,196.095,195.995,196.025,785000000.0
2008-03-18 13:56:00,196.025,196.055,196.015,196.055,885400000.0
2008-03-18 13:57:00,196.055,196.105,196.045,196.095,564900000.0
2008-03-18 13:58:00,196.095,196.135,196.09,196.125,696300000.0
2008-03-18 13:59:00,196.125,196.145,196.085,196.095,848400000.0
2008-03-18 14:00:00,196.105,196.335,196.095,196.17,627700000.0
2008-03-18 14:01:00,196.17,196.545,196.17,196.475,648450000.0
2008-03-18 14:02:00,196.475,196.525,196.375,196.465,622100000.0
2008-03-18 14:03:00,196.465,196.475,196.065,196.065,782000000.0
2008-03-18 14:04:00,196.08,196.13,195.985,195.995,610200000.0
2008-03-18 14:05:00,195.995,196.035,195.965,196.035,433700000.0
2008-03-18 14:06:00,196.035,196.145,196.035,196.135,293400000.0
2008-03-18 14:07:00,196.135,196.275,196.085,196.205,517200000.0
2008-03-18 14:08:00,196.205,196.33,196.195,196.285,350500000.0
2008-03-18 14:09:00,196.305,196.335,196.175,196.19,430000000.0
2008-03-18 14:10:00,196.19,196.325,196.145,196.305,477800000.0
2008-03-18 14:11:00,196.305,196.305,196.195,196.285,702300000.0
2008-03-18 14:12:00,196.285,196.425,196.245,196.425,373800000.0
2008-03-18 14:13:00,196.425,196.595,196.325,196.595,502800000.0
2008-03-18 14:14:00,196.585,196.69,196.495,196.645,532000000.0
2008-03-18 14:15:00,196.645,196.695,196.595,196.665,528600000.0
2008-03-18 14:16:00,196.665,196.685,196.625,196.685,565100000.0
2008-03-18 14:17:00,196.685,196.955,196.685,196.925,227900000.0
2008-03-18 14:18:00,196.925,197.065,196.905,197.005,554800000.0
2008-03-18 14:19:00,197.01,197.355,197.005,197.075,437500000.0
2008-03-18 14:20:00,197.07,197.11,196.945,197.045,432000000.0
2008-03-18 14:21:00,197.04,197.075,196.965,197.035,774800000.0
2008-03-18 14:22:00,197.035,197.07,196.975,197.015,668200000.0
2008-03-18 14:23:00,197.015,197.11,196.95,196.975,524100000.0
2008-03-18 14:24:00,196.975,197.04,196.96,197.04,465600000.0
2008-03-18 14:25:00,197.04,197.09,196.99,197.025,405300000.0
2008-03-18 14:26:00,197.025,197.1,197.01,197.08,344800000.0
2008-03-18 14:27:00,197.085,197.085,196.985,197.03,425600000.0
2008-03-18 14:28:00,197.035,197.045,196.965,196.985,458700000.0
2008-03-18 14:29:00,196.985,197.04,196.945,196.945,230700000.0
2008-03-18 14:30:00,196.945,197.015,196.925,196.995,329800000.0
2008-03-18 14:31:00,196.975,197.125,196.915,197.125,385200000.0
2008-03-18 14:32:00,197.135,197.24,197.13,197.19,392700000.0
2008-03-18 14:33:00,197.19,197.275,197.165,197.205,358800000.0
2008-03-18 14:34:00,197.205,197.335,197.17,197.32,459600000.0
2008-03-18 14:35:00,197.32,197.405,197.215,197.395,492700000.0
2008-03-18 14:36:00,197.39,197.405,197.295,197.315,510700000.0
2008-03-18 14:37:00,197.325,197.34,197.175,197.175,714200000.0
2008-03-18 14:38:00,197.185,197.225,197.155,197.165,636300000.0
2008-03-18 14:39:00,197.165,197.33,197.165,197.305,624500000.0
2008-03-18 14:40:00,197.305,197.365,197.265,197.365,747900000.0
2008-03-18 14:41:00,197.355,197.405,197.285,197.315,811600000.0
2008-03-18 14:42:00,197.315,197.315,197.245,197.255,839200000.0
2008-03-18 14:43:00,197.255,197.325,197.22,197.325,745600000.0
2008-03-18 14:44:00,197.325,197.325,197.255,197.255,905800000.0
2008-03-18 14:45:00,197.255,197.305,197.255,197.29,822100000.0
2008-03-18 14:46:00,197.29,197.315,197.245,197.26,771500000.0
2008-03-18 14:47:00,197.26,197.315,197.235,197.29,721200000.0
2008-03-18 14:48:00,197.29,197.345,197.245,197.245,872200000.0
2008-03-18 14:49:00,197.245,197.305,197.245,197.265,796500000.0
2008-03-18 14:50:00,197.265,197.275,197.205,197.22,873400000.0
2008-03-18 14:51:00,197.22,197.245,197.165,197.215,925000000.0
2008-03-18 14:52:00,197.215,197.275,197.205,197.22,724900000.0
2008-03-18 14:53:00,197.235,197.315,197.195,197.3,651900000.0
2008-03-18 14:54:00,197.305,197.305,197.215,197.215,867600000.0
2008-03-18 14:55:00,197.215,197.295,197.18,197.195,616100000.0
2008-03-18 14:56:00,197.195,197.235,197.165,197.165,557600000.0
2008-03-18 14:57:00,197.175,197.245,197.145,197.155,526700000.0
2008-03-18 14:58:00,197.155,197.175,197.055,197.125,770100000.0
2008-03-18 14:59:00,197.12,197.245,197.095,197.215,620200000.0
2008-03-18 15:00:00,197.215,197.29,197.19,197.26,189600000.0
2008-03-18 15:01:00,197.26,197.32,197.255,197.315,686300000.0
2008-03-18 15:02:00,197.32,197.32,197.235,197.255,622400000.0
2008-03-18 15:03:00,197.265,197.36,197.265,197.33,760300000.0
2008-03-18 15:04:00,197.33,197.385,197.325,197.385,565600000.0
2008-03-18 15:05:00,197.385,197.4,197.355,197.375,500100000.0
2008-03-18 15:06:00,197.375,197.385,197.3,197.325,449700000.0
2008-03-18 15:07:00,197.32,197.35,197.305,197.33,587600000.0
2008-03-18 15:08:00,197.33,197.37,197.315,197.335,440100000.0
2008-03-18 15:09:00,197.345,197.355,197.285,197.29,318400000.0
2008-03-18 15:10:00,197.29,197.375,197.275,197.315,234200000.0
2008-03-18 15:11:00,197.335,197.405,197.305,197.395,266100000.0
2008-03-18 15:12:00,197.395,197.44,197.365,197.415,238900000.0
2008-03-18 15:13:00,197.415,197.56,197.415,197.525,264800000.0
2008-03-18 15:14:00,197.525,197.555,197.475,197.475,332200000.0
2008-03-18 15:15:00,197.475,197.535,197.395,197.41,255300000.0
2008-03-18 15:16:00,197.41,197.49,197.41,197.46,390100000.0
2008-03-18 15:17:00,197.46,197.59,197.445,197.59,377500000.0
2008-03-18 15:18:00,197.575,197.59,197.485,197.485,487200000.0
2008-03-18 15:19:00,197.48,197.555,197.445,197.545,783200000.0
2008-03-18 15:20:00,197.53,197.555,197.49,197.555,500000000.0
2008-03-18 15:21:00,197.58,197.6,197.56,197.585,341500000.0
2008-03-18 15:22:00,197.585,197.615,197.545,197.585,542200000.0
2008-03-18 15:23:00,197.575,197.625,197.535,197.57,686400000.0
2008-03-18 15:24:00,197.57,197.57,197.45,197.45,412800000.0
2008-03-18 15:25:00,197.45,197.5,197.45,197.5,295200000.0
2008-03-18 15:26:00,197.5,197.555,197.415,197.495,360000000.0
2008-03-18 15:27:00,197.495,197.585,197.465,197.515,370100000.0
2008-03-18 15:28:00,197.505,197.52,197.465,197.465,588800000.0
2008-03-18 15:29:00,197.465,197.5,197.425,197.485,728000000.0
2008-03-18 15:30:00,197.485,197.53,197.44,197.45,384000000.0
2008-03-18 15:31:00,197.45,197.48,197.42,197.475,180080000.0
2008-03-18 15:32:00,197.475,197.72,197.475,197.71,488140000.0
2008-03-18 15:33:00,197.715,198.07,197.715,197.995,425440000.0
2008-03-18 15:34:00,198.005,198.19,198.005,198.16,414960000.0
2008-03-18 15:35:00,198.16,198.36,198.14,198.19,449840000.0
2008-03-18 15:36:00,198.195,198.235,198.12,198.23,359820000.0
2008-03-18 15:37:00,198.21,198.215,198.115,198.115,518800000.0
2008-03-18 15:38:00,198.115,198.13,197.975,197.975,369600000.0
2008-03-18 15:39:00,197.965,198.065,197.965,198.065,568000000.0
2008-03-18 15:40:00,198.065,198.1,197.97,197.97,524800000.0
2008-03-18 15:41:00,197.97,198.07,197.945,197.995,620500000.0
2008-03-18 15:42:00,197.995,198.04,197.94,198.02,471200000.0
2008-03-18 15:43:00,198.02,198.02,197.945,197.955,686400000.0
2008-03-18 15:44:00,197.955,198.055,197.955,198.05,849600000.0
2008-03-18 15:45:00,198.05,198.09,198.005,198.05,602400000.0
2008-03-18 15:46:00,198.05,198.115,198.035,198.075,625600000.0
2008-03-18 15:47:00,198.075,198.15,198.075,198.135,473200000.0
2008-03-18 15:48:00,198.135,198.22,198.115,198.15,466640000.0
2008-03-18 15:49:00,198.15,198.195,198.105,198.195,670100000.0
2008-03-18 15:50:00,198.19,198.38,198.19,198.36,248100000.0
2008-03-18 15:51:00,198.37,198.44,198.36,198.41,242360000.0
2008-03-18 15:52:00,198.41,198.41,198.345,198.365,387800000.0
2008-03-18 15:53:00,198.365,198.38,198.315,198.34,177300000.0
2008-03-18 15:54:00,198.34,198.365,198.29,198.33,344800000.0
2008-03-18 15:55:00,198.33,198.37,198.32,198.32,330000000.0
2008-03-18 15:56:00,198.32,198.35,198.3,198.345,361400000.0
2008-03-18 15:57:00,198.345,198.38,198.34,198.37,330000000.0
2008-03-18 15:58:00,198.37,198.38,198.305,198.31,251300000.0
2008-03-18 15:59:00,198.31,198.415,198.29,198.385,288000000.0
2008-03-18 16:00:00,198.385,198.47,198.38,198.44,296600000.0
2008-03-18 16:01:00,198.44,198.62,198.44,198.61,250700000.0
2008-03-18 16:02:00,198.615,198.615,198.545,198.545,225100000.0
2008-03-18 16:03:00,198.545,198.58,198.545,198.55,238600000.0
2008-03-18 16:04:00,198.55,198.57,198.52,198.52,227500000.0
2008-03-18 16:05:00,198.52,198.54,198.47,198.47,313900000.0
2008-03-18 16:06:00,198.47,198.505,198.445,198.445,490200000.0
2008-03-18 16:07:00,198.445,198.6,198.435,198.555,487100000.0
2008-03-18 16:08:00,198.555,198.575,198.51,198.565,443600000.0
2008-03-18 16:09:00,198.565,198.58,198.52,198.53,448400000.0
2008-03-18 16:10:00,198.53,198.55,198.495,198.52,439400000.0
2008-03-18 16:11:00,198.52,198.55,198.47,198.55,290200000.0
2008-03-18 16:12:00,198.55,198.55,198.495,198.495,242000000.0
2008-03-18 16:13:00,198.495,198.51,198.41,198.42,251200000.0
2008-03-18 16:14:00,198.42,198.48,198.4,198.43,310100000.0
2008-03-18 16:15:00,198.45,198.46,198.34,198.34,286880000.0
2008-03-18 16:16:00,198.335,198.36,198.26,198.27,366800000.0
2008-03-18 16:17:00,198.27,198.34,198.26,198.275,436200000.0
2008-03-18 16:18:00,198.265,198.285,198.22,198.255,309100000.0
2008-03-18 16:19:00,198.25,198.29,198.245,198.28,299000000.0
2008-03-18 16:20:00,198.28,198.32,198.26,198.26,327100000.0
2008-03-18 16:21:00,198.26,198.3,198.26,198.285,306300000.0
2008-03-18 16:22:00,198.285,198.285,198.19,198.19,321700000.0
2008-03-18 16:23:00,198.19,198.19,198.105,198.115,292700000.0
2008-03-18 16:24:00,198.115,198.115,198.07,198.1,262600000.0
2008-03-18 16:25:00,198.1,198.17,198.08,198.15,246900000.0
2008-03-18 16:26:00,198.15,198.22,198.13,198.19,233800000.0
2008-03-18 16:27:00,198.19,198.25,198.19,198.215,247100000.0
2008-03-18 16:28:00,198.215,198.24,198.2,198.2,177000000.0
2008-03-18 16:29:00,198.2,198.22,198.185,198.22,182600000.0
2008-03-18 16:30:00,198.22,198.23,198.18,198.23,193400000.0
2008-03-18 16:31:00,198.23,198.25,198.135,198.16,212400000.0
2008-03-18 16:32:00,198.16,198.21,198.055,198.09,214300000.0
2008-03-18 16:33:00,198.09,198.16,198.09,198.13,245900000.0
2008-03-18 16:34:00,198.13,198.13,198.05,198.1,284100000.0
2008-03-18 16:35:00,198.095,198.16,198.08,198.15,237200000.0
2008-03-18 16:36:00,198.15,198.165,198.055,198.12,456200000.0
2008-03-18 16:37:00,198.12,198.12,198.06,198.08,259500000.0
2008-03-18 16:38:00,198.08,198.155,198.06,198.155,139800000.0
2008-03-18 16:39:00,198.155,198.21,198.115,198.18,165200000.0
2008-03-18 16:40:00,198.18,198.21,198.15,198.19,151900000.0
2008-03-18 16:41:00,198.19,198.2,198.085,198.085,207300000.0
2008-03-18 16:42:00,198.085,198.125,198.035,198.08,242200000.0
2008-03-18 16:43:00,198.07,198.115,198.065,198.08,352000000.0
2008-03-18 16:44:00,198.08,198.14,198.075,198.13,228100000.0
2008-03-18 16:45:00,198.13,198.135,198.075,198.095,503400000.0
2008-03-18 16:46:00,198.095,198.115,198.065,198.09,424900000.0
2008-03-18 16:47:00,198.09,198.125,198.08,198.095,413600000.0
2008-03-18 16:48:00,198.095,198.22,198.095,198.22,316200000.0
2008-03-18 16:49:00,198.22,198.22,198.14,198.175,87300000.0
2008-03-18 16:50:00,198.205,198.205,198.16,198.18,51700000.0
2008-03-18 16:51:00,198.175,198.235,198.155,198.22,198300000.0
2008-03-18 16:52:00,198.215,198.245,198.17,198.23,157900000.0
2008-03-18 16:53:00,198.23,198.305,198.21,198.295,277100000.0
2008-03-18 16:54:00,198.295,198.37,198.295,198.345,285300000.0
2008-03-18 16:55:00,198.355,198.48,198.35,198.48,195500000.0
2008-03-18 16:56:00,198.48,198.49,198.41,198.43,163300000.0
2008-03-18 16:57:00,198.43,198.43,198.37,198.405,176100000.0
2008-03-18 16:58:00,198.4,198.48,198.39,198.44,153300000.0
2008-03-18 16:59:00,198.44,198.51,198.43,198.46,172700000.0
2008-03-18 17:00:00,198.46,198.495,198.42,198.49,133600000.0
2008-03-18 17:01:00,198.5,198.52,198.405,198.44,148900000.0
2008-03-18 17:02:00,198.44,198.52,198.425,198.52,158000000.0
2008-03-18 17:03:00,198.52,198.535,198.485,198.495,429400000.0
2008-03-18 17:04:00,198.495,198.53,198.46,198.47,374400000.0
2008-03-18 17:05:00,198.47,198.53,198.465,198.495,564100000.0
2008-03-18 17:06:00,198.495,198.5,198.475,198.48,411400000.0
2008-03-18 17:07:00,198.485,198.575,198.475,198.535,369300000.0
2008-03-18 17:08:00,198.525,198.58,198.505,198.55,239300000.0
2008-03-18 17:09:00,198.55,198.57,198.53,198.53,177100000.0
2008-03-18 17:10:00,198.54,198.57,198.5,198.54,171100000.0
2008-03-18 17:11:00,198.54,198.56,198.505,198.505,180000000.0
2008-03-18 17:12:00,198.51,198.51,198.405,198.41,188000000.0
2008-03-18 17:13:00,198.41,198.41,198.33,198.4,173800000.0
2008-03-18 17:14:00,198.41,198.42,198.335,198.335,172400000.0
2008-03-18 17:15:00,198.335,198.37,198.295,198.305,160800000.0
2008-03-18 17:16:00,198.295,198.295,198.205,198.225,147400000.0
2008-03-18 17:17:00,198.225,198.27,198.2,198.21,429100000.0
2008-03-18 17:18:00,198.22,198.25,198.2,198.22,264000000.0
2008-03-18 17:19:00,198.22,198.28,198.22,198.27,300400000.0
2008-03-18 17:20:00,198.27,198.28,198.22,198.22,202400000.0
2008-03-18 17:21:00,198.23,198.28,198.22,198.28,339200000.0
2008-03-18 17:22:00,198.26,198.27,198.24,198.27,302400000.0
2008-03-18 17:23:00,198.27,198.32,198.25,198.31,188800000.0
2008-03-18 17:24:00,198.31,198.38,198.31,198.37,320800000.0
2008-03-18 17:25:00,198.37,198.45,198.37,198.43,294400000.0
2008-03-18 17:26:00,198.45,198.46,198.42,198.43,226400000.0
2008-03-18 17:27:00,198.42,198.47,198.42,198.45,196000000.0
2008-03-18 17:28:00,198.45,198.49,198.44,198.48,329400000.0
2008-03-18 17:29:00,198.48,198.48,198.44,198.46,231200000.0
2008-03-18 17:30:00,198.46,198.47,198.38,198.47,716000000.0
2008-03-18 17:31:00,198.47,198.47,198.39,198.45,735200000.0
2008-03-18 17:32:00,198.45,198.56,198.43,198.55,376200000.0
2008-03-18 17:33:00,198.55,198.6,198.53,198.56,248600000.0
2008-03-18 17:34:00,198.56,198.61,198.52,198.53,208800000.0
2008-03-18 17:35:00,198.53,198.54,198.51,198.53,184800000.0
2008-03-18 17:36:00,198.53,198.53,198.46,198.49,189600000.0
2008-03-18 17:37:00,198.49,198.53,198.45,198.47,184000000.0
2008-03-18 17:38:00,198.47,198.49,198.44,198.46,175200000.0
2008-03-18 17:39:00,198.46,198.46,198.34,198.37,214400000.0
2008-03-18 17:40:00,198.37,198.43,198.36,198.41,186400000.0
2008-03-18 17:41:00,198.41,198.42,198.33,198.37,215200000.0
2008-03-18 17:42:00,198.37,198.41,198.36,198.37,195200000.0
2008-03-18 17:43:00,198.38,198.41,198.38,198.4,174400000.0
2008-03-18 17:44:00,198.4,198.45,198.37,198.42,214400000.0
2008-03-18 17:45:00,198.42,198.49,198.41,198.45,268000000.0
2008-03-18 17:46:00,198.45,198.46,198.42,198.43,235200000.0
2008-03-18 17:47:00,198.43,198.45,198.41,198.45,218400000.0
2008-03-18 17:48:00,198.45,198.54,198.43,198.47,249600000.0
2008-03-18 17:49:00,198.47,198.48,198.4,198.41,267200000.0
2008-03-18 17:50:00,198.42,198.45,198.37,198.37,184000000.0
2008-03-18 17:51:00,198.37,198.38,198.31,198.33,215200000.0
2008-03-18 17:52:00,198.33,198.35,198.28,198.29,258400000.0
2008-03-18 17:53:00,198.29,198.33,198.27,198.28,312000000.0
2008-03-18 17:54:00,198.29,198.35,198.24,198.27,403200000.0
2008-03-18 17:55:00,198.27,198.28,198.24,198.27,337600000.0
2008-03-18 17:56:00,198.27,198.31,198.27,198.28,454400000.0
2008-03-18 17:57:00,198.28,198.33,198.22,198.27,494400000.0
2008-03-18 17:58:00,198.27,198.31,198.22,198.28,797600000.0
2008-03-18 17:59:00,198.28,198.45,198.28,198.44,640000000.0
2008-03-18 18:00:00,198.44,198.51,198.41,198.45,436800000.0
2008-03-18 18:01:00,198.45,198.51,198.43,198.46,356000000.0
2008-03-18 18:02:00,198.46,198.51,198.45,198.5,280000000.0
2008-03-18 18:03:00,198.5,198.54,198.47,198.48,424000000.0
2008-03-18 18:04:00,198.48,198.49,198.43,198.46,258400000.0
2008-03-18 18:05:00,198.46,198.54,198.44,198.54,272800000.0
2008-03-18 18:06:00,198.55,198.57,198.5,198.5,189600000.0
2008-03-18 18:07:00,198.5,198.5,198.44,198.44,204800000.0
2008-03-18 18:08:00,198.44,198.49,198.43,198.48,176800000.0
2008-03-18 18:09:00,198.48,198.57,198.45,198.57,206400000.0
2008-03-18 18:10:00,198.56,198.56,198.52,198.55,281600000.0
2008-03-18 18:11:00,198.55,198.56,198.41,198.41,432800000.0
2008-03-18 18:12:00,198.41,198.42,198.34,198.36,332000000.0
2008-03-18 18:13:00,198.36,198.38,198.33,198.34,543200000.0
2008-03-18 18:14:00,198.33,198.34,198.31,198.34,387200000.0
2008-03-18 18:15:00,198.34,198.43,198.34,198.37,272000000.0
2008-03-18 18:16:00,198.37,198.37,198.27,198.31,310800000.0
2008-03-18 18:17:00,198.31,198.31,198.21,198.22,397600000.0
2008-03-18 18:18:00,198.22,198.27,198.16,198.21,648000000.0
2008-03-18 18:19:00,198.21,198.24,198.2,198.21,473600000.0
2008-03-18 18:20:00,198.21,198.23,198.19,198.23,583200000.0
2008-03-18 18:21:00,198.23,198.27,198.19,198.19,431800000.0
2008-03-18 18:22:00,198.19,198.23,198.13,198.18,391200000.0
2008-03-18 18:23:00,198.18,198.23,198.18,198.23,693700000.0
2008-03-18 18:24:00,198.23,198.32,198.22,198.32,465600000.0
2008-03-18 18:25:00,198.32,198.35,198.27,198.35,715200000.0
2008-03-18 18:26:00,198.35,198.38,198.28,198.38,928000000.0
2008-03-18 18:27:00,198.38,198.43,198.35,198.4,660800000.0
2008-03-18 18:28:00,198.4,198.45,198.37,198.43,1051200000.0
2008-03-18 18:29:00,198.43,198.43,198.31,198.35,1005600000.0
2008-03-18 18:30:00,198.36,198.38,198.32,198.34,669700000.0
2008-03-18 18:31:00,198.33,198.43,198.32,198.43,739200000.0
2008-03-18 18:32:00,198.43,198.55,198.43,198.47,324000000.0
2008-03-18 18:33:00,198.46,198.51,198.43,198.44,253600000.0
2008-03-18 18:34:00,198.44,198.48,198.44,198.44,297500000.0
2008-03-18 18:35:00,198.43,198.45,198.385,198.405,188000000.0
2008-03-18 18:36:00,198.405,198.415,198.385,198.415,245600000.0
2008-03-18 18:37:00,198.415,198.46,198.39,198.46,281400000.0
2008-03-18 18:38:00,198.45,198.455,198.36,198.36,224400000.0
2008-03-18 18:39:00,198.36,198.445,198.36,198.42,271600000.0
2008-03-18 18:40:00,198.42,198.46,198.395,198.43,101900000.0
2008-03-18 18:41:00,198.43,198.44,198.4,198.41,132100000.0
2008-03-18 18:42:00,198.41,198.455,198.405,198.445,160600000.0
2008-03-18 18:43:00,198.445,198.505,198.44,198.46,120500000.0
2008-03-18 18:44:00,198.46,198.465,198.4,198.42,65800000.0
2008-03-18 18:45:00,198.405,198.44,198.355,198.37,103900000.0
2008-03-18 18:46:00,198.375,198.485,198.365,198.45,142600000.0
2008-03-18 18:47:00,198.455,198.505,198.445,198.445,161600000.0
2008-03-18 18:48:00,198.445,198.485,198.445,198.475,175600000.0
2008-03-18 18:49:00,198.475,198.555,198.475,198.525,134000000.0
2008-03-18 18:50:00,198.525,198.545,198.515,198.54,166500000.0
2008-03-18 18:51:00,198.54,198.585,198.49,198.565,126700000.0
2008-03-18 18:52:00,198.565,198.645,198.55,198.645,184500000.0
2008-03-18 18:53:00,198.64,198.64,198.59,198.595,156700000.0
2008-03-18 18:54:00,198.585,198.61,198.56,198.59,154300000.0
2008-03-18 18:55:00,198.59,198.64,198.59,198.62,163000000.0
2008-03-18 18:56:00,198.62,198.63,198.59,198.6,129500000.0
2008-03-18 18:57:00,198.595,198.61,198.565,198.565,126700000.0
2008-03-18 18:58:00,198.565,198.635,198.56,198.57,168800000.0
2008-03-18 18:59:00,198.56,198.59,198.53,198.55,157000000.0
2008-03-18 19:00:00,198.525,198.535,198.5,198.51,108400000.0
2008-03-18 19:01:00,198.51,198.53,198.505,198.525,199300000.0
2008-03-18 19:02:00,198.525,198.56,198.51,198.56,113400000.0
2008-03-18 19:03:00,198.56,198.56,198.515,198.515,110800000.0
2008-03-18 19:04:00,198.52,198.59,198.49,198.56,180100000.0
2008-03-18 19:05:00,198.56,198.6,198.545,198.56,155200000.0
2008-03-18 19:06:00,198.56,198.59,198.535,198.58,157400000.0
2008-03-18 19:07:00,198.57,198.59,198.56,198.57,123000000.0
2008-03-18 19:08:00,198.57,198.59,198.55,198.57,170100000.0
2008-03-18 19:09:00,198.57,198.64,198.57,198.61,194300000.0
2008-03-18 19:10:00,198.61,198.71,198.605,198.655,157000000.0
2008-03-18 19:11:00,198.655,198.655,198.58,198.62,162900000.0
2008-03-18 19:12:00,198.62,198.66,198.61,198.66,142200000.0
2008-03-18 19:13:00,198.665,198.7,198.64,198.7,153700000.0
2008-03-18 19:14:00,198.7,198.89,198.68,198.885,151600000.0
2008-03-18 19:15:00,198.885,198.955,198.88,198.905,136900000.0
2008-03-18 19:16:00,198.905,198.91,198.84,198.86,184400000.0
2008-03-18 19:17:00,198.86,198.915,198.855,198.885,145900000.0
2008-03-18 19:18:00,198.89,199.08,198.87,199.045,137200000.0
2008-03-18 19:19:00,199.045,199.045,198.945,198.985,145200000.0
2008-03-18 19:20:00,198.985,199.115,198.965,199.115,157000000.0
2008-03-18 19:21:00,199.115,199.215,199.06,199.15,128600000.0
2008-03-18 19:22:00,199.15,199.305,199.1,199.3,134500000.0
2008-03-18 19:23:00,199.3,199.56,199.3,199.56,150000000.0
2008-03-18 19:24:00,199.56,199.59,199.5,199.525,139800000.0
2008-03-18 19:25:00,199.525,199.795,199.525,199.725,148900000.0
2008-03-18 19:26:00,199.725,199.735,199.66,199.665,161400000.0
2008-03-18 19:27:00,199.665,199.84,199.665,199.81,160300000.0
2008-03-18 19:28:00,199.815,199.975,199.795,199.89,136600000.0
2008-03-18 19:29:00,199.895,199.9,199.795,199.825,139900000.0
2008-03-18 19:30:00,199.825,199.965,199.825,199.955,130600000.0
2008-03-18 19:31:00,199.955,200.045,199.9,199.945,121400000.0
2008-03-18 19:32:00,199.945,199.945,199.87,199.895,106900000.0
2008-03-18 19:33:00,199.905,199.915,199.745,199.745,169800000.0
2008-03-18 19:34:00,199.745,199.765,199.67,199.765,149200000.0
2008-03-18 19:35:00,199.765,199.805,199.665,199.705,105400000.0
2008-03-18 19:36:00,199.705,199.745,199.67,199.705,108700000.0
2008-03-18 19:37:00,199.705,199.725,199.585,199.625,154400000.0
2008-03-18 19:38:00,199.625,199.655,199.58,199.585,136800000.0
2008-03-18 19:39:00,199.585,199.655,199.56,199.57,252400000.0
2008-03-18 19:40:00,199.57,199.62,199.505,199.535,151100000.0
2008-03-18 19:41:00,199.55,199.61,199.54,199.595,166700000.0
2008-03-18 19:42:00,199.595,199.735,199.565,199.61,141000000.0
2008-03-18 19:43:00,199.61,199.61,199.535,199.58,134200000.0
2008-03-18 19:44:00,199.58,199.66,199.56,199.66,158400000.0
2008-03-18 19:45:00,199.67,199.69,199.58,199.635,220200000.0
2008-03-18 19:46:00,199.635,199.705,199.635,199.675,170200000.0
2008-03-18 19:47:00,199.675,199.745,199.66,199.745,144200000.0
2008-03-18 19:48:00,199.745,199.745,199.695,199.725,141000000.0
2008-03-18 19:49:00,199.725,199.725,199.635,199.655,130400000.0
2008-03-18 19:50:00,199.655,199.73,199.655,199.69,147500000.0
2008-03-18 19:51:00,199.69,199.735,199.64,199.735,148300000.0
2008-03-18 19:52:00,199.735,199.775,199.715,199.735,112600000.0
2008-03-18 19:53:00,199.735,199.745,199.7,199.73,119500000.0
2008-03-18 19:54:00,199.73,199.8,199.71,199.715,125100000.0
2008-03-18 19:55:00,199.715,199.73,199.675,199.695,134200000.0
2008-03-18 19:56:00,199.695,199.75,199.605,199.605,146600000.0
2008-03-18 19:57:00,199.62,199.675,199.605,199.66,137000000.0
2008-03-18 19:58:00,199.66,199.66,199.61,199.64,131900000.0
2008-03-18 19:59:00,199.64,199.655,199.6,199.615,135300000.0
2008-03-18 20:00:00,199.615,199.62,199.525,199.585,154300000.0
2008-03-18 20:01:00,199.585,199.66,199.565,199.66,225000000.0
2008-03-18 20:02:00,199.66,199.795,199.65,199.775,145900000.0
2008-03-18 20:03:00,199.775,199.805,199.7,199.72,182600000.0
2008-03-18 20:04:00,199.72,199.795,199.705,199.75,162500000.0
2008-03-18 20:05:00,199.75,199.765,199.675,199.695,140900000.0
2008-03-18 20:06:00,199.695,199.705,199.625,199.655,184600000.0
2008-03-18 20:07:00,199.655,199.735,199.645,199.71,124500000.0
2008-03-18 20:08:00,199.71,199.755,199.665,199.725,125200000.0
2008-03-18 20:09:00,199.725,199.74,199.64,199.705,124600000.0
2008-03-18 20:10:00,199.705,199.705,199.61,199.615,144100000.0
2008-03-18 20:11:00,199.615,199.86,199.61,199.835,265900000.0
2008-03-18 20:12:00,199.825,199.89,199.735,199.755,391100000.0
2008-03-18 20:13:00,199.755,199.825,199.585,199.625,207000000.0
2008-03-18 20:14:00,199.49,199.51,198.57,198.75,543200000.0
2008-03-18 20:15:00,198.68,198.68,198.14,198.205,404300000.0
2008-03-18 20:16:00,198.205,198.205,197.525,197.675,160600000.0
2008-03-18 20:17:00,197.675,198.215,197.675,198.145,120500000.0
2008-03-18 20:18:00,198.115,198.44,198.095,198.435,125200000.0
2008-03-18 20:19:00,198.435,199.215,198.435,199.215,202600000.0
2008-03-18 20:20:00,199.175,199.175,198.855,199.025,169600000.0
2008-03-18 20:21:00,199.05,199.06,198.6,198.695,235600000.0
2008-03-18 20:22:00,198.645,198.665,198.43,198.46,115600000.0
2008-03-18 20:23:00,198.445,198.445,198.235,198.255,82700000.0
2008-03-18 20:24:00,198.24,198.295,198.185,198.275,107200000.0
2008-03-18 20:25:00,198.29,198.385,198.205,198.265,246000000.0
2008-03-18 20:26:00,198.265,198.265,197.69,197.795,239000000.0
2008-03-18 20:27:00,197.785,197.835,197.64,197.765,249100000.0
2008-03-18 20:28:00,197.725,198.065,197.665,198.015,284600000.0
2008-03-18 20:29:00,198.015,198.115,197.845,197.875,152900000.0
2008-03-18 20:30:00,197.885,198.015,197.765,197.795,171700000.0
2008-03-18 20:31:00,197.795,197.91,197.655,197.72,337200000.0
2008-03-18 20:32:00,197.72,197.79,197.36,197.38,303600000.0
2008-03-18 20:33:00,197.38,197.675,197.365,197.67,230700000.0
2008-03-18 20:34:00,197.655,197.9,197.575,197.8,219900000.0
2008-03-18 20:35:00,197.8,197.99,197.705,197.93,252600000.0
2008-03-18 20:36:00,197.93,198.0,197.78,197.78,313100000.0
2008-03-18 20:37:00,197.78,197.88,197.68,197.715,247500000.0
2008-03-18 20:38:00,197.715,197.8,197.61,197.61,317900000.0
2008-03-18 20:39:00,197.61,197.79,197.61,197.72,289000000.0
2008-03-18 20:40:00,197.73,197.83,197.7,197.83,227624000.0
2008-03-18 20:41:00,197.865,197.96,197.76,197.85,256520000.0
2008-03-18 20:42:00,197.81,197.92,197.77,197.83,316368000.0
2008-03-18 20:43:00,197.83,198.14,197.81,198.12,332644000.0
2008-03-18 20:44:00,198.11,198.15,197.97,197.97,335400000.0
2008-03-18 20:45:00,197.96,198.18,197.95,198.12,327200000.0
2008-03-18 20:46:00,198.12,198.18,198.1,198.18,321900000.0
2008-03-18 20:47:00,198.18,198.44,198.15,198.34,323000000.0
2008-03-18 20:48:00,198.34,198.72,198.33,198.675,312100000.0
2008-03-18 20:49:00,198.675,198.72,198.55,198.63,295800000.0
2008-03-18 20:50:00,198.63,198.97,198.62,198.96,319700000.0
2008-03-18 20:51:00,198.96,199.27,198.9,199.27,297900000.0
2008-03-18 20:52:00,199.265,199.545,199.265,199.475,257400000.0
2008-03-18 20:53:00,199.475,199.48,199.175,199.195,322600000.0
2008-03-18 20:54:00,199.21,199.34,199.11,199.28,333400000.0
2008-03-18 20:55:00,199.28,199.46,199.28,199.36,333600000.0
2008-03-18 20:56:00,199.36,199.6,199.34,199.56,341700000.0
2008-03-18 20:57:00,199.55,199.56,199.39,199.46,335800000.0
2008-03-18 20:58:00,199.48,199.72,199.44,199.69,359900000.0
2008-03-18 20:59:00,199.7,199.94,199.7,199.82,256900000.0
2008-03-18 21:00:00,199.83,199.91,199.74,199.91,331700000.0
2008-03-18 21:01:00,199.9,200.1,199.89,199.9,346200000.0
2008-03-18 21:02:00,199.91,199.91,199.56,199.59,325600000.0
2008-03-18 21:03:00,199.58,199.755,199.56,199.7,288200000.0
2008-03-18 21:04:00,199.7,199.825,199.535,199.78,403300000.0
2008-03-18 21:05:00,199.78,199.78,199.53,199.62,367600000.0
2008-03-18 21:06:00,199.64,199.765,199.64,199.68,340000000.0
2008-03-18 21:07:00,199.69,199.78,199.68,199.745,296700000.0
2008-03-18 21:08:00,199.745,199.88,199.695,199.85,361100000.0
2008-03-18 21:09:00,199.85,199.945,199.81,199.91,309800000.0
2008-03-18 21:10:00,199.91,200.16,199.89,200.07,200400000.0
2008-03-18 21:11:00,200.09,200.3,200.085,200.21,216400000.0
2008-03-18 21:12:00,200.21,200.22,200.06,200.06,277300000.0
2008-03-18 21:13:00,200.065,200.08,199.965,199.98,211200000.0
2008-03-18 21:14:00,199.98,199.98,199.85,199.85,285100000.0
2008-03-18 21:15:00,199.855,199.855,199.705,199.77,233800000.0
2008-03-18 21:16:00,199.77,199.86,199.77,199.83,172700000.0
2008-03-18 21:17:00,199.83,199.91,199.78,199.87,311300000.0
2008-03-18 21:18:00,199.87,200.03,199.87,199.965,233900000.0
2008-03-18 21:19:00,199.965,200.01,199.94,199.975,160800000.0
2008-03-18 21:20:00,199.985,200.15,199.985,200.13,334300000.0
2008-03-18 21:21:00,200.13,200.17,200.11,200.17,202600000.0
2008-03-18 21:22:00,200.165,200.165,200.04,200.115,291200000.0
2008-03-18 21:23:00,200.105,200.22,200.06,200.19,416200000.0
2008-03-18 21:24:00,200.19,200.28,200.155,200.25,374200000.0
2008-03-18 21:25:00,200.26,200.32,200.2,200.3,331400000.0
2008-03-18 21:26:00,200.3,200.51,200.3,200.405,291700000.0
2008-03-18 21:27:00,200.405,200.405,200.26,200.315,298100000.0
2008-03-18 21:28:00,200.315,200.32,200.225,200.225,319200000.0
2008-03-18 21:29:00,200.225,200.23,200.15,200.15,232700000.0
2008-03-18 21:30:00,200.15,200.18,200.08,200.15,449500000.0
2008-03-18 21:31:00,200.15,200.16,200.105,200.135,313600000.0
2008-03-18 21:32:00,200.125,200.24,200.11,200.19,514800000.0
2008-03-18 21:33:00,200.175,200.19,200.13,200.17,448100000.0
2008-03-18 21:34:00,200.17,200.2,200.095,200.1,436600000.0
2008-03-18 21:35:00,200.1,200.15,200.025,200.025,531500000.0
2008-03-18 21:36:00,200.02,200.035,199.96,199.99,370400000.0
2008-03-18 21:37:00,199.99,200.18,199.93,200.18,415100000.0
2008-03-18 21:38:00,200.19,200.22,200.155,200.19,388300000.0
2008-03-18 21:39:00,200.19,200.35,200.175,200.32,413100000.0
2008-03-18 21:40:00,200.32,200.465,200.295,200.42,389700000.0
2008-03-18 21:41:00,200.42,200.44,200.355,200.36,422700000.0
2008-03-18 21:42:00,200.365,200.495,200.365,200.43,378300000.0
2008-03-18 21:43:00,200.43,200.5,200.4,200.4,444000000.0
2008-03-18 21:44:00,200.4,200.45,200.39,200.41,418800000.0
2008-03-18 21:45:00,200.4,200.42,200.33,200.335,345100000.0
2008-03-18 21:46:00,200.335,200.37,200.305,200.37,348200000.0
2008-03-18 21:47:00,200.37,200.41,200.34,200.37,242900000.0
2008-03-18 21:48:00,200.37,200.43,200.255,200.255,287600000.0
2008-03-18 21:49:00,200.255,200.255,200.15,200.15,415900000.0
2008-03-18 21:50:00,200.145,200.24,200.045,200.085,388400000.0
2008-03-18 21:51:00,200.08,200.13,200.005,200.055,329300000.0
2008-03-18 21:52:00,200.055,200.055,199.75,199.84,360600000.0
2008-03-18 21:53:00,199.83,199.85,199.665,199.665,394600000.0
2008-03-18 21:54:00,199.655,199.73,199.555,199.685,307200000.0
2008-03-18 21:55:00,199.685,199.75,199.665,199.72,298500000.0
2008-03-18 21:56:00,199.72,199.86,199.72,199.86,277500000.0
2008-03-18 21:57:00,199.85,199.91,199.815,199.91,334400000.0
2008-03-18 21:58:00,199.91,199.91,199.835,199.865,406600000.0
2008-03-18 21:59:00,199.85,199.875,199.795,199.795,346200000.0
2008-03-18 22:00:00,199.795,199.795,199.67,199.72,375700000.0
2008-03-18 22:01:00,199.72,199.77,199.695,199.75,503800000.0
2008-03-18 22:02:00,199.745,199.8,199.74,199.795,357900000.0
2008-03-18 22:03:00,199.805,199.89,199.795,199.87,393800000.0
2008-03-18 22:04:00,199.87,199.89,199.795,199.795,262800000.0
2008-03-18 22:05:00,199.81,199.94,199.8,199.885,261400000.0
2008-03-18 22:06:00,199.885,200.035,199.855,200.005,310000000.0
2008-03-18 22:07:00,200.005,200.43,199.99,200.225,316100000.0
2008-03-18 22:08:00,200.225,200.25,200.115,200.115,324300000.0
2008-03-18 22:09:00,200.115,200.115,199.97,200.035,294800000.0
2008-03-18 22:10:00,200.035,200.09,200.01,200.06,347200000.0
2008-03-18 22:11:00,200.06,200.075,199.9,200.01,321000000.0
2008-03-18 22:12:00,200.01,200.07,199.935,199.96,263300000.0
2008-03-18 22:13:00,199.96,200.15,199.92,200.07,355400000.0
2008-03-18 22:14:00,200.07,200.075,199.9,199.91,289200000.0
2008-03-18 22:15:00,199.91,200.015,199.91,199.98,275100000.0
2008-03-18 22:16:00,199.98,200.03,199.875,199.91,329400000.0
2008-03-18 22:17:00,199.91,199.93,199.835,199.855,270100000.0
2008-03-18 22:18:00,199.855,199.88,199.84,199.845,152600000.0
2008-03-18 22:19:00,199.845,199.85,199.835,199.845,286800000.0
2008-03-18 22:20:00,199.845,199.905,199.835,199.905,272100000.0
2008-03-18 22:21:00,199.905,200.075,199.9,200.025,341700000.0
2008-03-18 22:22:00,200.015,200.11,199.975,200.04,377500000.0
2008-03-18 22:23:00,200.04,200.06,200.015,200.03,461800000.0
2008-03-18 22:24:00,200.03,200.07,200.02,200.025,402500000.0
2008-03-18 22:25:00,200.025,200.04,199.93,199.96,205300000.0
2008-03-18 22:26:00,199.965,199.98,199.93,199.955,402700000.0
2008-03-18 22:27:00,199.955,199.96,199.95,199.95,190000000.0
2008-03-18 22:28:00,199.95,200.01,199.935,199.97,328600000.0
2008-03-18 22:29:00,199.97,199.975,199.925,199.96,273000000.0
2008-03-18 22:30:00,199.96,200.0,199.88,199.885,262200000.0
2008-03-18 22:31:00,199.885,199.97,199.88,199.955,375200000.0
2008-03-18 22:32:00,199.955,200.03,199.92,199.955,269300000.0
2008-03-18 22:33:00,199.955,199.99,199.935,199.975,150200000.0
2008-03-18 22:34:00,199.975,199.995,199.96,199.97,382300000.0
2008-03-18 22:35:00,199.97,200.05,199.965,199.965,263100000.0
2008-03-18 22:36:00,199.965,199.965,199.935,199.935,290200000.0
2008-03-18 22:37:00,199.935,199.935,199.815,199.815,223300000.0
2008-03-18 22:38:00,199.825,199.85,199.795,199.81,356400000.0
2008-03-18 22:39:00,199.81,199.84,199.81,199.84,195600000.0
2008-03-18 22:40:00,199.84,199.885,199.775,199.885,504000000.0
2008-03-18 22:41:00,199.885,199.905,199.88,199.885,294000000.0
2008-03-18 22:42:00,199.885,199.89,199.885,199.89,235000000.0
2008-03-18 22:43:00,199.89,199.89,199.86,199.89,433500000.0
2008-03-18 22:44:00,199.89,199.9,199.89,199.89,1158800000.0
2008-03-18 22:45:00,199.89,199.905,199.885,199.905,627400000.0
2008-03-18 22:46:00,199.905,199.955,199.9,199.955,247700000.0
2008-03-18 22:47:00,199.955,199.955,199.93,199.955,198400000.0
2008-03-18 22:48:00,199.955,199.97,199.93,199.935,507800000.0
2008-03-18 22:49:00,199.935,199.975,199.935,199.945,276700000.0
2008-03-18 22:50:00,199.945,200.01,199.945,199.99,434500000.0
2008-03-18 22:51:00,199.99,200.0,199.98,199.98,255000000.0
2008-03-18 22:52:00,199.98,199.995,199.98,199.995,277200000.0
2008-03-18 22:53:00,199.995,200.015,199.975,199.975,422300000.0
2008-03-18 22:54:00,199.975,200.0,199.96,199.985,297300000.0
2008-03-18 22:55:00,199.985,199.99,199.945,199.945,61800000.0
2008-03-18 22:56:00,199.945,199.975,199.945,199.95,241400000.0
2008-03-18 22:57:00,199.95,199.985,199.93,199.975,381200000.0
2008-03-18 22:58:00,199.975,200.065,199.97,200.045,242500000.0
2008-03-18 22:59:00,200.045,200.24,200.03,200.16,772100000.0
2008-03-18 23:00:00,200.16,200.22,200.15,200.2,897100000.0
2008-03-18 23:01:00,200.2,200.22,200.16,200.16,1257900000.0
2008-03-18 23:02:00,200.16,200.26,200.16,200.25,138300000.0
2008-03-18 23:03:00,200.25,200.35,200.225,200.29,171800000.0
2008-03-18 23:04:00,200.29,200.33,200.25,200.3,174200000.0
2008-03-18 23:05:00,200.3,200.31,200.28,200.28,148800000.0
2008-03-18 23:06:00,200.28,200.285,200.27,200.27,149000000.0
2008-03-18 23:07:00,200.27,200.31,200.27,200.31,136800000.0
2008-03-18 23:08:00,200.31,200.31,200.305,200.31,136000000.0
2008-03-18 23:09:00,200.31,200.32,200.31,200.32,131400000.0
2008-03-18 23:10:00,200.32,200.325,200.3,200.305,133200000.0
2008-03-18 23:11:00,200.305,200.31,200.25,200.285,154800000.0
2008-03-18 23:12:00,200.285,200.285,200.28,200.28,131400000.0
2008-03-18 23:13:00,200.28,200.305,200.27,200.27,132800000.0
2008-03-18 23:14:00,200.27,200.285,200.27,200.275,150000000.0
2008-03-18 23:15:00,200.275,200.29,200.275,200.29,133800000.0
2008-03-18 23:16:00,200.29,200.29,200.26,200.29,169700000.0
2008-03-18 23:17:00,200.29,200.33,200.275,200.28,145200000.0
2008-03-18 23:18:00,200.28,200.31,200.265,200.285,132000000.0
2008-03-18 23:19:00,200.285,200.32,200.285,200.3,149300000.0
2008-03-18 23:20:00,200.3,200.325,200.3,200.305,131700000.0
2008-03-18 23:21:00,200.305,200.39,200.3,200.385,130200000.0
2008-03-18 23:22:00,200.385,200.385,200.34,200.34,154500000.0
2008-03-18 23:23:00,200.34,200.52,200.34,200.5,133800000.0
2008-03-18 23:24:00,200.5,200.56,200.5,200.525,129000000.0
2008-03-18 23:25:00,200.525,200.57,200.49,200.535,160200000.0
2008-03-18 23:26:00,200.535,200.64,200.53,200.625,172200000.0
2008-03-18 23:27:00,200.625,200.625,200.565,200.61,142600000.0
2008-03-18 23:28:00,200.61,200.63,200.61,200.62,132000000.0
2008-03-18 23:29:00,200.62,200.63,200.59,200.605,141800000.0
2008-03-18 23:30:00,200.605,200.65,200.585,200.63,208000000.0
2008-03-18 23:31:00,200.63,200.64,200.62,200.64,354000000.0
2008-03-18 23:32:00,200.64,200.66,200.55,200.55,322000000.0
2008-03-18 23:33:00,200.55,200.64,200.55,200.62,351100000.0
2008-03-18 23:34:00,200.62,200.63,200.59,200.63,323800000.0
2008-03-18 23:35:00,200.63,200.655,200.565,200.615,189600000.0
2008-03-18 23:36:00,200.615,200.67,200.605,200.65,208200000.0
2008-03-18 23:37:00,200.65,200.68,200.615,200.675,263700000.0
2008-03-18 23:38:00,200.675,200.69,200.655,200.655,176800000.0
2008-03-18 23:39:00,200.655,200.69,200.64,200.64,184800000.0
2008-03-18 23:40:00,200.64,200.645,200.62,200.645,330400000.0
2008-03-18 23:41:00,200.65,200.785,200.65,200.725,204100000.0
2008-03-18 23:42:00,200.725,200.76,200.7,200.71,225400000.0
2008-03-18 23:43:00,200.71,200.825,200.69,200.825,243400000.0
2008-03-18 23:44:00,200.825,200.825,200.745,200.775,181400000.0
2008-03-18 23:45:00,200.775,200.855,200.755,200.845,155400000.0
2008-03-18 23:46:00,200.845,200.875,200.845,200.855,176400000.0
2008-03-18 23:47:00,200.855,200.925,200.855,200.925,176000000.0
2008-03-18 23:48:00,200.925,200.925,200.75,200.82,222000000.0
2008-03-18 23:49:00,200.82,200.84,200.75,200.75,233600000.0
2008-03-18 23:50:00,200.75,200.79,200.735,200.77,227600000.0
2008-03-18 23:51:00,200.77,200.91,200.75,200.89,351600000.0
2008-03-18 23:52:00,200.89,200.93,200.77,200.815,336400000.0
2008-03-18 23:53:00,200.85,200.9,200.83,200.88,351200000.0
2008-03-18 23:54:00,200.88,200.945,200.88,200.9,359200000.0
2008-03-18 23:55:00,200.9,200.935,200.84,200.89,399500000.0
2008-03-18 23:56:00,200.89,200.96,200.84,200.84,252500000.0
2008-03-18 23:57:00,200.84,200.84,200.73,200.73,151200000.0
2008-03-18 23:58:00,200.73,200.855,200.73,200.845,245600000.0
2008-03-18 23:59:00,200.845,200.93,200.805,200.895,177500000.0
2008-03-19 00:00:00,200.895,200.94,200.85,200.93,173600000.0
2008-03-19 00:01:00,200.93,200.98,200.93,200.965,270300000.0
2008-03-19 00:02:00,200.965,201.005,200.9,200.92,175800000.0
2008-03-19 00:03:00,200.92,201.01,200.91,200.98,487400000.0
2008-03-19 00:04:00,201.01,201.09,200.97,201.04,175800000.0
2008-03-19 00:05:00,201.04,201.08,201.0,201.04,270400000.0
2008-03-19 00:06:00,201.04,201.05,201.03,201.03,275600000.0
2008-03-19 00:07:00,201.03,201.06,201.02,201.04,449700000.0
2008-03-19 00:08:00,201.03,201.08,201.03,201.03,367600000.0
2008-03-19 00:09:00,201.03,201.11,201.03,201.11,253600000.0
2008-03-19 00:10:00,201.11,201.59,201.07,201.57,187900000.0
2008-03-19 00:11:00,201.57,201.57,201.475,201.505,171800000.0
2008-03-19 00:12:00,201.505,201.65,201.505,201.625,188700000.0
2008-03-19 00:13:00,201.625,201.8,201.62,201.74,197800000.0
2008-03-19 00:14:00,201.74,201.74,201.63,201.66,201200000.0
2008-03-19 00:15:00,201.66,201.75,201.65,201.695,185200000.0
2008-03-19 00:16:00,201.695,201.7,201.64,201.66,203400000.0
2008-03-19 00:17:00,201.66,201.68,201.6,201.66,160600000.0
2008-03-19 00:18:00,201.66,201.69,201.65,201.67,181900000.0
2008-03-19 00:19:00,201.67,201.725,201.65,201.71,178100000.0
2008-03-19 00:20:00,201.7,201.78,201.68,201.765,142800000.0
2008-03-19 00:21:00,201.765,201.765,201.58,201.67,213850000.0
2008-03-19 00:22:00,201.67,201.71,201.55,201.57,169900000.0
2008-03-19 00:23:00,201.57,201.71,201.56,201.625,182000000.0
2008-03-19 00:24:00,201.64,201.65,201.55,201.63,163200000.0
2008-03-19 00:25:00,201.62,201.63,201.42,201.55,204300000.0
2008-03-19 00:26:00,201.55,201.6,201.515,201.6,161500000.0
2008-03-19 00:27:00,201.6,201.62,201.525,201.56,157600000.0
2008-03-19 00:28:00,201.56,201.6,201.525,201.55,201100000.0
2008-03-19 00:29:00,201.55,201.55,201.42,201.52,194600000.0
2008-03-19 00:30:00,201.51,201.61,201.51,201.55,184500000.0
2008-03-19 00:31:00,201.55,201.56,201.52,201.52,174800000.0
2008-03-19 00:32:00,201.52,201.55,201.41,201.5,168100000.0
2008-03-19 00:33:00,201.5,201.52,201.46,201.46,149800000.0
2008-03-19 00:34:00,201.46,201.62,201.46,201.52,205800000.0
2008-03-19 00:35:00,201.52,201.54,201.49,201.49,182500000.0
2008-03-19 00:36:00,201.49,201.51,201.4,201.4,222000000.0
2008-03-19 00:37:00,201.4,201.4,201.29,201.4,187400000.0
2008-03-19 00:38:00,201.4,201.44,201.28,201.37,205300000.0
2008-03-19 00:39:00,201.37,201.42,201.37,201.42,176400000.0
2008-03-19 00:40:00,201.42,201.46,201.4,201.45,254700000.0
2008-03-19 00:41:00,201.45,201.52,201.45,201.51,174900000.0
2008-03-19 00:42:00,201.51,201.62,201.5,201.61,193900000.0
2008-03-19 00:43:00,201.61,201.68,201.58,201.63,174600000.0
2008-03-19 00:44:00,201.63,201.67,201.585,201.67,186600000.0
2008-03-19 00:45:00,201.67,201.69,201.65,201.69,268400000.0
2008-03-19 00:46:00,201.69,201.69,201.54,201.55,195700000.0
2008-03-19 00:47:00,201.55,201.55,201.22,201.28,203900000.0
2008-03-19 00:48:00,201.28,201.3,201.2,201.25,252000000.0
2008-03-19 00:49:00,201.25,201.25,201.12,201.13,179500000.0
2008-03-19 00:50:00,201.13,201.14,201.07,201.09,206800000.0
2008-03-19 00:51:00,201.09,201.09,200.93,200.99,223600000.0
2008-03-19 00:52:00,200.99,201.07,200.92,201.07,216100000.0
2008-03-19 00:53:00,201.07,201.17,201.07,201.15,201800000.0
2008-03-19 00:54:00,201.15,201.18,201.11,201.12,192000000.0
2008-03-19 00:55:00,201.13,201.13,201.06,201.06,179400000.0
2008-03-19 00:56:00,201.06,201.07,201.04,201.06,225500000.0
2008-03-19 00:57:00,201.06,201.07,201.01,201.05,223900000.0
2008-03-19 00:58:00,201.05,201.05,201.03,201.03,176800000.0
2008-03-19 00:59:00,201.03,201.03,200.91,200.92,223000000.0
2008-03-19 01:00:00,200.91,201.05,200.89,201.0,228300000.0
2008-03-19 01:01:00,201.0,201.14,200.96,201.12,196200000.0
2008-03-19 01:02:00,201.12,201.13,201.04,201.06,184200000.0
2008-03-19 01:03:00,201.06,201.07,201.0,201.005,136500000.0
2008-03-19 01:04:00,201.02,201.07,200.995,200.995,182900000.0
2008-03-19 01:05:00,200.995,201.02,200.99,201.01,199500000.0
2008-03-19 01:06:00,201.01,201.05,201.01,201.05,192300000.0
2008-03-19 01:07:00,201.05,201.06,200.965,201.0,155000000.0
2008-03-19 01:08:00,201.0,201.03,201.0,201.0,231300000.0
2008-03-19 01:09:00,201.0,201.08,200.99,201.04,242800000.0
2008-03-19 01:10:00,201.04,201.04,200.97,200.99,177600000.0
2008-03-19 01:11:00,200.99,201.03,200.98,200.99,177600000.0
2008-03-19 01:12:00,200.99,200.99,200.87,200.89,286100000.0
2008-03-19 01:13:00,200.89,200.96,200.87,200.94,297500000.0
2008-03-19 01:14:00,200.94,201.02,200.93,200.99,275300000.0
2008-03-19 01:15:00,200.99,201.0,200.96,200.97,288000000.0
2008-03-19 01:16:00,200.97,201.005,200.955,200.975,187200000.0
2008-03-19 01:17:00,200.975,200.995,200.96,200.995,188200000.0
2008-03-19 01:18:00,200.995,200.995,200.95,200.98,225000000.0
2008-03-19 01:19:00,200.98,200.98,200.98,200.98,181600000.0
2008-03-19 01:20:00,200.98,201.055,200.98,201.055,178400000.0
2008-03-19 01:21:00,201.055,201.14,201.035,201.14,210400000.0
2008-03-19 01:22:00,201.14,201.16,201.14,201.15,178400000.0
2008-03-19 01:23:00,201.15,201.16,201.095,201.15,226100000.0
2008-03-19 01:24:00,201.15,201.24,201.15,201.22,261300000.0
2008-03-19 01:25:00,201.22,201.22,201.175,201.19,174800000.0
2008-03-19 01:26:00,201.19,201.22,201.13,201.145,235300000.0
2008-03-19 01:27:00,201.145,201.215,201.13,201.215,176000000.0
2008-03-19 01:28:00,201.215,201.27,201.175,201.26,178500000.0
2008-03-19 01:29:00,201.26,201.265,201.19,201.21,205400000.0
2008-03-19 01:30:00,201.21,201.24,201.15,201.18,406300000.0
2008-03-19 01:31:00,201.18,201.205,201.15,201.205,205800000.0
2008-03-19 01:32:00,201.205,201.29,201.18,201.22,213200000.0
2008-03-19 01:33:00,201.22,201.24,201.17,201.19,241300000.0
2008-03-19 01:34:00,201.19,201.19,201.17,201.175,251300000.0
2008-03-19 01:35:00,201.175,201.175,201.13,201.13,201100000.0
2008-03-19 01:36:00,201.13,201.14,201.1,201.1,208100000.0
2008-03-19 01:37:00,201.13,201.155,201.08,201.09,290900000.0
2008-03-19 01:38:00,201.09,201.15,201.085,201.145,187000000.0
2008-03-19 01:39:00,201.145,201.16,201.13,201.15,242200000.0
2008-03-19 01:40:00,201.15,201.17,201.06,201.08,201600000.0
2008-03-19 01:41:00,201.08,201.08,201.01,201.01,208000000.0
2008-03-19 01:42:00,201.01,201.05,201.01,201.05,226000000.0
2008-03-19 01:43:00,201.03,201.06,200.93,200.935,235600000.0
2008-03-19 01:44:00,200.92,200.985,200.88,200.88,236100000.0
2008-03-19 01:45:00,200.88,200.885,200.84,200.845,275600000.0
2008-03-19 01:46:00,200.845,200.855,200.745,200.775,264900000.0
2008-03-19 01:47:00,200.76,200.77,200.64,200.67,203700000.0
2008-03-19 01:48:00,200.67,200.72,200.665,200.705,200900000.0
2008-03-19 01:49:00,200.705,200.745,200.63,200.63,185200000.0
2008-03-19 01:50:00,200.64,200.73,200.64,200.695,173700000.0
2008-03-19 01:51:00,200.695,200.71,200.65,200.7,175800000.0
2008-03-19 01:52:00,200.7,200.7,200.625,200.65,186000000.0
2008-03-19 01:53:00,200.66,200.675,200.645,200.665,176000000.0
2008-03-19 01:54:00,200.665,200.735,200.635,200.735,177000000.0
2008-03-19 01:55:00,200.725,200.845,200.725,200.77,174400000.0
2008-03-19 01:56:00,200.77,200.77,200.56,200.585,174400000.0
2008-03-19 01:57:00,200.585,200.6,200.4,200.46,184300000.0
2008-03-19 01:58:00,200.46,200.57,200.44,200.55,223000000.0
2008-03-19 01:59:00,200.555,200.585,200.53,200.56,173100000.0
2008-03-19 02:00:00,200.56,200.57,200.365,200.365,180700000.0
2008-03-19 02:01:00,200.365,200.38,200.3,200.31,218300000.0
2008-03-19 02:02:00,200.31,200.31,200.18,200.225,196100000.0
2008-03-19 02:03:00,200.225,200.24,200.17,200.175,184800000.0
2008-03-19 02:04:00,200.175,200.185,200.13,200.17,221900000.0
2008-03-19 02:05:00,200.17,200.2,200.08,200.08,232800000.0
2008-03-19 02:06:00,200.08,200.08,199.91,200.04,182000000.0
2008-03-19 02:07:00,200.02,200.03,199.93,200.03,204900000.0
2008-03-19 02:08:00,200.03,200.09,200.015,200.055,155200000.0
2008-03-19 02:09:00,200.055,200.065,199.85,200.055,178100000.0
2008-03-19 02:10:00,200.055,200.055,199.93,199.93,167000000.0
2008-03-19 02:11:00,199.93,199.93,199.735,199.765,168800000.0
2008-03-19 02:12:00,199.77,199.87,199.74,199.74,175100000.0
2008-03-19 02:13:00,199.74,199.805,199.665,199.76,171200000.0
2008-03-19 02:14:00,199.76,199.79,199.76,199.78,187400000.0
2008-03-19 02:15:00,199.78,199.79,199.73,199.79,178000000.0
2008-03-19 02:16:00,199.79,199.915,199.79,199.905,213500000.0
2008-03-19 02:17:00,199.9,199.975,199.815,199.925,296300000.0
2008-03-19 02:18:00,199.925,200.0,199.905,199.93,196500000.0
2008-03-19 02:19:00,199.94,199.965,199.905,199.965,205500000.0
2008-03-19 02:20:00,199.965,199.985,199.905,199.905,170800000.0
2008-03-19 02:21:00,199.91,199.995,199.9,199.985,237100000.0
2008-03-19 02:22:00,199.985,199.995,199.935,199.95,188200000.0
2008-03-19 02:23:00,199.95,199.97,199.83,199.97,198300000.0
2008-03-19 02:24:00,199.97,199.985,199.95,199.95,222400000.0
2008-03-19 02:25:00,199.95,199.985,199.91,199.975,175000000.0
2008-03-19 02:26:00,199.975,199.975,199.95,199.97,237600000.0
2008-03-19 02:27:00,199.97,200.0,199.97,199.985,179800000.0
2008-03-19 02:28:00,199.985,199.985,199.95,199.98,170800000.0
2008-03-19 02:29:00,199.98,199.98,199.93,199.97,183200000.0
2008-03-19 02:30:00,199.96,199.97,199.905,199.965,176300000.0
2008-03-19 02:31:00,199.965,199.985,199.9,199.925,180100000.0
2008-03-19 02:32:00,199.925,199.98,199.92,199.96,179400000.0
2008-03-19 02:33:00,199.96,200.26,199.94,200.06,195100000.0
2008-03-19 02:34:00,200.06,200.09,199.99,200.07,186700000.0
2008-03-19 02:35:00,200.07,200.08,200.04,200.05,217000000.0
2008-03-19 02:36:00,200.055,200.11,200.05,200.11,198300000.0
2008-03-19 02:37:00,200.11,200.135,200.095,200.12,178800000.0
2008-03-19 02:38:00,200.12,200.17,200.12,200.17,224700000.0
2008-03-19 02:39:00,200.17,200.23,200.16,200.19,201700000.0
2008-03-19 02:40:00,200.19,200.29,200.18,200.29,175900000.0
2008-03-19 02:41:00,200.29,200.45,200.29,200.42,173000000.0
2008-03-19 02:42:00,200.42,200.565,200.42,200.54,172600000.0
2008-03-19 02:43:00,200.575,200.64,200.5,200.54,193600000.0
2008-03-19 02:44:00,200.535,200.61,200.515,200.525,204600000.0
2008-03-19 02:45:00,200.525,200.59,200.505,200.555,226400000.0
2008-03-19 02:46:00,200.545,200.565,200.445,200.52,186700000.0
2008-03-19 02:47:00,200.52,200.525,200.45,200.49,188000000.0
2008-03-19 02:48:00,200.49,200.49,200.39,200.4,240700000.0
2008-03-19 02:49:00,200.4,200.42,200.385,200.4,186800000.0
2008-03-19 02:50:00,200.4,200.42,200.33,200.36,177400000.0
2008-03-19 02:51:00,200.34,200.34,200.22,200.235,194700000.0
2008-03-19 02:52:00,200.235,200.26,200.21,200.26,200400000.0
2008-03-19 02:53:00,200.26,200.33,200.23,200.25,189400000.0
2008-03-19 02:54:00,200.25,200.285,200.19,200.275,172700000.0
2008-03-19 02:55:00,200.305,200.34,200.175,200.175,183500000.0
2008-03-19 02:56:00,200.2,200.29,200.2,200.24,162800000.0
2008-03-19 02:57:00,200.24,200.275,200.2,200.245,180600000.0
2008-03-19 02:58:00,200.245,200.295,200.235,200.275,193800000.0
2008-03-19 02:59:00,200.275,200.315,200.24,200.25,178100000.0
2008-03-19 03:00:00,200.25,200.32,200.18,200.32,172200000.0
2008-03-19 03:01:00,200.31,200.435,200.31,200.38,189100000.0
2008-03-19 03:02:00,200.38,200.5,200.36,200.46,190900000.0
2008-03-19 03:03:00,200.46,200.53,200.36,200.445,178200000.0
2008-03-19 03:04:00,200.445,200.48,200.445,200.465,176100000.0
2008-03-19 03:05:00,200.47,200.5,200.43,200.495,143800000.0
2008-03-19 03:06:00,200.495,200.535,200.44,200.535,179300000.0
2008-03-19 03:07:00,200.545,200.76,200.545,200.68,185200000.0
2008-03-19 03:08:00,200.68,201.02,200.68,200.85,222600000.0
2008-03-19 03:09:00,200.85,200.98,200.85,200.955,177300000.0
2008-03-19 03:10:00,200.955,200.955,200.84,200.875,168900000.0
2008-03-19 03:11:00,200.875,200.885,200.71,200.75,175500000.0
2008-03-19 03:12:00,200.75,200.78,200.72,200.72,186900000.0
2008-03-19 03:13:00,200.72,200.72,200.64,200.7,280100000.0
2008-03-19 03:14:00,200.69,200.69,200.58,200.63,222600000.0
2008-03-19 03:15:00,200.625,200.815,200.625,200.805,193500000.0
2008-03-19 03:16:00,200.805,200.805,200.73,200.74,168800000.0
2008-03-19 03:17:00,200.74,200.775,200.685,200.77,220100000.0
2008-03-19 03:18:00,200.77,200.845,200.755,200.81,165300000.0
2008-03-19 03:19:00,200.81,200.91,200.81,200.91,197300000.0
2008-03-19 03:20:00,200.91,201.05,200.9,201.05,196000000.0
2008-03-19 03:21:00,201.05,201.095,201.02,201.095,197500000.0
2008-03-19 03:22:00,201.105,201.105,200.93,200.93,202100000.0
2008-03-19 03:23:00,200.93,201.04,200.89,201.04,198600000.0
2008-03-19 03:24:00,201.04,201.15,201.04,201.07,203300000.0
2008-03-19 03:25:00,201.07,201.2,201.07,201.1,179800000.0
2008-03-19 03:26:00,201.1,201.15,201.08,201.115,191800000.0
2008-03-19 03:27:00,201.115,201.18,201.085,201.135,188800000.0
2008-03-19 03:28:00,201.135,201.145,201.08,201.095,188800000.0
2008-03-19 03:29:00,201.095,201.095,201.01,201.015,181700000.0
2008-03-19 03:30:00,201.015,201.03,200.96,200.98,179600000.0
2008-03-19 03:31:00,200.98,201.07,200.98,201.05,184000000.0
2008-03-19 03:32:00,201.05,201.15,201.04,201.12,178300000.0
2008-03-19 03:33:00,201.11,201.11,201.04,201.05,184000000.0
2008-03-19 03:34:00,201.04,201.08,201.035,201.07,177600000.0
2008-03-19 03:35:00,201.07,201.11,201.05,201.07,210800000.0
2008-03-19 03:36:00,201.06,201.095,201.03,201.05,194000000.0
2008-03-19 03:37:00,201.05,201.05,201.0,201.0,196800000.0
2008-03-19 03:38:00,201.0,201.0,200.94,200.98,188200000.0
2008-03-19 03:39:00,200.98,201.01,200.955,200.955,201600000.0
2008-03-19 03:40:00,200.96,200.96,200.83,200.88,215700000.0
2008-03-19 03:41:00,200.88,200.95,200.85,200.92,198300000.0
2008-03-19 03:42:00,200.92,200.94,200.91,200.93,221900000.0
2008-03-19 03:43:00,200.93,200.93,200.9,200.91,267400000.0
2008-03-19 03:44:00,200.91,201.0,200.9,200.995,214600000.0
2008-03-19 03:45:00,200.995,200.995,200.945,200.99,189600000.0
2008-03-19 03:46:00,200.99,201.02,200.935,200.97,200100000.0
2008-03-19 03:47:00,200.965,200.995,200.945,200.97,188500000.0
2008-03-19 03:48:00,200.965,200.975,200.935,200.96,186700000.0
2008-03-19 03:49:00,200.96,200.96,200.88,200.88,207800000.0
2008-03-19 03:50:00,200.88,200.93,200.88,200.895,211600000.0
2008-03-19 03:51:00,200.895,200.935,200.89,200.895,262800000.0
2008-03-19 03:52:00,200.895,200.905,200.87,200.895,209900000.0
2008-03-19 03:53:00,200.895,200.925,200.845,200.9,178700000.0
2008-03-19 03:54:00,200.89,200.95,200.89,200.92,164300000.0
2008-03-19 03:55:00,200.92,200.97,200.85,200.91,174500000.0
2008-03-19 03:56:00,200.91,200.91,200.81,200.81,175300000.0
2008-03-19 03:57:00,200.81,200.82,200.75,200.75,161800000.0
2008-03-19 03:58:00,200.74,200.77,200.7,200.7,171200000.0
2008-03-19 03:59:00,200.7,200.78,200.7,200.78,183200000.0
2008-03-19 04:00:00,200.79,200.83,200.76,200.79,158700000.0
2008-03-19 04:01:00,200.79,200.8,200.74,200.75,162700000.0
2008-03-19 04:02:00,200.76,200.78,200.68,200.695,144600000.0
2008-03-19 04:03:00,200.695,200.705,200.66,200.68,176800000.0
2008-03-19 04:04:00,200.68,200.7,200.6,200.7,100100000.0
2008-03-19 04:05:00,200.7,200.72,200.69,200.71,131800000.0
2008-03-19 04:06:00,200.71,200.72,200.67,200.68,93900000.0
2008-03-19 04:07:00,200.68,200.7,200.59,200.635,148600000.0
2008-03-19 04:08:00,200.635,200.725,200.55,200.715,157400000.0
2008-03-19 04:09:00,200.725,200.785,200.715,200.755,182200000.0
2008-03-19 04:10:00,200.755,200.805,200.685,200.755,175500000.0
2008-03-19 04:11:00,200.755,200.765,200.71,200.75,159600000.0
2008-03-19 04:12:00,200.75,200.75,200.71,200.725,154700000.0
2008-03-19 04:13:00,200.725,200.725,200.685,200.715,159200000.0
2008-03-19 04:14:00,200.715,200.715,200.515,200.555,154800000.0
2008-03-19 04:15:00,200.555,200.555,200.515,200.545,159500000.0
2008-03-19 04:16:00,200.545,200.565,200.535,200.565,168200000.0
2008-03-19 04:17:00,200.555,200.61,200.555,200.6,155200000.0
2008-03-19 04:18:00,200.605,200.615,200.465,200.5,155700000.0
2008-03-19 04:19:00,200.5,200.5,200.42,200.42,153100000.0
2008-03-19 04:20:00,200.42,200.44,200.4,200.44,109500000.0
2008-03-19 04:21:00,200.44,200.485,200.44,200.465,110000000.0
2008-03-19 04:22:00,200.465,200.515,200.45,200.46,115700000.0
2008-03-19 04:23:00,200.46,200.47,200.43,200.44,110000000.0
2008-03-19 04:24:00,200.44,200.47,200.43,200.47,111000000.0
2008-03-19 04:25:00,200.47,200.5,200.45,200.5,110000000.0
2008-03-19 04:26:00,200.5,200.52,200.48,200.48,123200000.0
2008-03-19 04:27:00,200.48,200.52,200.48,200.48,134300000.0
2008-03-19 04:28:00,200.48,200.5,200.48,200.49,124400000.0
2008-03-19 04:29:00,200.49,200.52,200.49,200.495,147300000.0
2008-03-19 04:30:00,200.495,200.5,200.48,200.485,127700000.0
2008-03-19 04:31:00,200.485,200.5,200.46,200.48,138700000.0
2008-03-19 04:32:00,200.46,200.49,200.45,200.48,119100000.0
2008-03-19 04:33:00,200.48,200.48,200.46,200.48,111000000.0
2008-03-19 04:34:00,200.48,200.48,200.47,200.48,112500000.0
2008-03-19 04:35:00,200.48,200.48,200.43,200.45,112000000.0
2008-03-19 04:36:00,200.45,200.5,200.45,200.5,112900000.0
2008-03-19 04:37:00,200.5,200.515,200.465,200.485,123800000.0
2008-03-19 04:38:00,200.485,200.495,200.465,200.475,112500000.0
2008-03-19 04:39:00,200.475,200.505,200.47,200.485,110300000.0
2008-03-19 04:40:00,200.485,200.505,200.46,200.49,127100000.0
2008-03-19 04:41:00,200.49,200.52,200.49,200.52,198700000.0
2008-03-19 04:42:00,200.52,200.52,200.48,200.52,140500000.0
2008-03-19 04:43:00,200.52,200.57,200.52,200.57,142200000.0
2008-03-19 04:44:00,200.57,200.615,200.56,200.6,146800000.0
2008-03-19 04:45:00,200.6,200.67,200.6,200.65,132500000.0
2008-03-19 04:46:00,200.65,200.73,200.65,200.73,136200000.0
2008-03-19 04:47:00,200.73,200.73,200.66,200.66,135100000.0
2008-03-19 04:48:00,200.66,200.695,200.635,200.655,141000000.0
2008-03-19 04:49:00,200.655,200.69,200.65,200.665,146100000.0
2008-03-19 04:50:00,200.665,200.68,200.64,200.64,136700000.0
2008-03-19 04:51:00,200.64,200.64,200.61,200.635,172100000.0
2008-03-19 04:52:00,200.635,200.68,200.615,200.68,173500000.0
2008-03-19 04:53:00,200.68,200.715,200.68,200.7,166500000.0
2008-03-19 04:54:00,200.7,200.7,200.61,200.625,167800000.0
2008-03-19 04:55:00,200.63,200.67,200.63,200.66,187800000.0
2008-03-19 04:56:00,200.66,200.685,200.66,200.68,238900000.0
2008-03-19 04:57:00,200.68,200.68,200.6,200.6,200500000.0
2008-03-19 04:58:00,200.6,200.615,200.535,200.535,224100000.0
2008-03-19 04:59:00,200.535,200.545,200.47,200.515,144900000.0
2008-03-19 05:00:00,200.515,200.525,200.47,200.475,134100000.0
2008-03-19 05:01:00,200.475,200.5,200.46,200.48,185100000.0
2008-03-19 05:02:00,200.48,200.5,200.44,200.45,153500000.0
2008-03-19 05:03:00,200.44,200.44,200.38,200.4,153900000.0
2008-03-19 05:04:00,200.4,200.425,200.19,200.2,152200000.0
2008-03-19 05:05:00,200.21,200.26,200.19,200.22,136000000.0
2008-03-19 05:06:00,200.22,200.28,200.22,200.28,188100000.0
2008-03-19 05:07:00,200.28,200.3,200.23,200.23,225600000.0
2008-03-19 05:08:00,200.23,200.26,200.23,200.24,206700000.0
2008-03-19 05:09:00,200.24,200.26,200.04,200.19,238900000.0
2008-03-19 05:10:00,200.175,200.2,200.05,200.075,240300000.0
2008-03-19 05:11:00,200.075,200.1,200.075,200.08,172100000.0
2008-03-19 05:12:00,200.08,200.095,200.03,200.03,142600000.0
2008-03-19 05:13:00,199.995,200.09,199.995,200.07,133200000.0
2008-03-19 05:14:00,200.07,200.09,200.01,200.02,253200000.0
2008-03-19 05:15:00,200.02,200.03,199.995,200.0,216400000.0
2008-03-19 05:16:00,200.0,200.01,199.955,199.965,241700000.0
2008-03-19 05:17:00,199.965,199.965,199.815,199.87,207300000.0
2008-03-19 05:18:00,199.87,199.95,199.86,199.89,191400000.0
2008-03-19 05:19:00,199.89,199.91,199.81,199.82,193400000.0
2008-03-19 05:20:00,199.82,199.945,199.82,199.945,181300000.0
2008-03-19 05:21:00,199.945,200.05,199.945,200.04,152800000.0
2008-03-19 05:22:00,200.04,200.16,200.02,200.16,137000000.0
2008-03-19 05:23:00,200.16,200.28,200.16,200.23,154800000.0
2008-03-19 05:24:00,200.23,200.32,200.19,200.32,158900000.0
2008-03-19 05:25:00,200.31,200.36,200.26,200.265,182200000.0
2008-03-19 05:26:00,200.265,200.28,200.1,200.165,152500000.0
2008-03-19 05:27:00,200.165,200.165,200.13,200.155,159400000.0
2008-03-19 05:28:00,200.155,200.18,200.14,200.165,150400000.0
2008-03-19 05:29:00,200.165,200.225,200.165,200.205,157500000.0
2008-03-19 05:30:00,200.205,200.385,200.205,200.385,157700000.0
2008-03-19 05:31:00,200.385,200.39,200.21,200.21,153600000.0
2008-03-19 05:32:00,200.21,200.23,200.21,200.22,155900000.0
2008-03-19 05:33:00,200.22,200.28,200.22,200.27,163500000.0
2008-03-19 05:34:00,200.27,200.3,200.27,200.29,161000000.0
2008-03-19 05:35:00,200.29,200.32,200.28,200.32,184200000.0
2008-03-19 05:36:00,200.32,200.32,200.29,200.3,228200000.0
2008-03-19 05:37:00,200.3,200.3,200.285,200.29,170100000.0
2008-03-19 05:38:00,200.29,200.29,200.27,200.28,175400000.0
2008-03-19 05:39:00,200.28,200.28,200.27,200.27,192700000.0
2008-03-19 05:40:00,200.3,200.31,200.26,200.26,170100000.0
2008-03-19 05:41:00,200.26,200.29,200.26,200.28,241900000.0
2008-03-19 05:42:00,200.28,200.315,200.245,200.26,248600000.0
2008-03-19 05:43:00,200.26,200.28,200.24,200.25,190000000.0
2008-03-19 05:44:00,200.25,200.29,200.25,200.29,136000000.0
2008-03-19 05:45:00,200.29,200.31,200.29,200.31,132400000.0
2008-03-19 05:46:00,200.31,200.35,200.275,200.29,159200000.0
2008-03-19 05:47:00,200.29,200.31,200.29,200.31,150000000.0
2008-03-19 05:48:00,200.31,200.31,200.26,200.26,245600000.0
2008-03-19 05:49:00,200.26,200.27,200.24,200.27,254500000.0
2008-03-19 05:50:00,200.27,200.3,200.26,200.29,224100000.0
2008-03-19 05:51:00,200.29,200.3,200.28,200.3,184900000.0
2008-03-19 05:52:00,200.3,200.3,200.22,200.22,158200000.0
2008-03-19 05:53:00,200.22,200.23,200.18,200.2,136600000.0
2008-03-19 05:54:00,200.2,200.2,200.015,200.025,160600000.0
2008-03-19 05:55:00,200.025,200.035,199.965,199.965,178900000.0
2008-03-19 05:56:00,199.965,200.03,199.915,200.01,160900000.0
2008-03-19 05:57:00,200.01,200.1,200.0,200.1,210400000.0
2008-03-19 05:58:00,200.08,200.12,200.06,200.11,163300000.0
2008-03-19 05:59:00,200.11,200.11,200.07,200.08,141100000.0
2008-03-19 06:00:00,200.08,200.08,199.95,199.955,132600000.0
2008-03-19 06:01:00,199.96,199.96,199.92,199.94,179400000.0
2008-03-19 06:02:00,199.94,199.96,199.895,199.9,160800000.0
2008-03-19 06:03:00,199.9,199.9,199.875,199.885,184900000.0
2008-03-19 06:04:00,199.885,199.9,199.875,199.89,176900000.0
2008-03-19 06:05:00,199.89,199.9,199.87,199.88,175900000.0
2008-03-19 06:06:00,199.88,199.96,199.88,199.93,199700000.0
2008-03-19 06:07:00,199.93,199.96,199.93,199.96,241500000.0
2008-03-19 06:08:00,199.97,199.97,199.91,199.92,188600000.0
2008-03-19 06:09:00,199.92,199.92,199.76,199.76,213500000.0
2008-03-19 06:10:00,199.76,199.8,199.685,199.765,165600000.0
2008-03-19 06:11:00,199.765,199.82,199.74,199.74,205600000.0
2008-03-19 06:12:00,199.74,199.84,199.74,199.82,175300000.0
2008-03-19 06:13:00,199.82,199.88,199.785,199.82,154200000.0
2008-03-19 06:14:00,199.82,199.82,199.61,199.66,163800000.0
2008-03-19 06:15:00,199.66,199.69,199.62,199.65,195600000.0
2008-03-19 06:16:00,199.65,199.71,199.625,199.625,166700000.0
2008-03-19 06:17:00,199.63,199.63,199.53,199.54,175300000.0
2008-03-19 06:18:00,199.54,199.63,199.54,199.58,176400000.0
2008-03-19 06:19:00,199.58,199.71,199.58,199.71,183000000.0
2008-03-19 06:20:00,199.71,199.75,199.7,199.725,154700000.0
2008-03-19 06:21:00,199.725,199.82,199.725,199.81,163900000.0
2008-03-19 06:22:00,199.81,199.82,199.79,199.8,156600000.0
2008-03-19 06:23:00,199.8,199.835,199.75,199.805,185500000.0
2008-03-19 06:24:00,199.805,199.905,199.805,199.865,200800000.0
2008-03-19 06:25:00,199.865,199.895,199.83,199.89,194300000.0
2008-03-19 06:26:00,199.88,199.94,199.88,199.94,153400000.0
2008-03-19 06:27:00,199.94,199.96,199.905,199.905,162600000.0
2008-03-19 06:28:00,199.905,199.93,199.9,199.91,157300000.0
2008-03-19 06:29:00,199.91,199.91,199.8,199.82,156000000.0
2008-03-19 06:30:00,199.8,199.83,199.78,199.82,167500000.0
2008-03-19 06:31:00,199.82,199.82,199.725,199.725,173100000.0
2008-03-19 06:32:00,199.725,199.73,199.665,199.73,159100000.0
2008-03-19 06:33:00,199.73,199.755,199.64,199.65,156300000.0
2008-03-19 06:34:00,199.65,199.69,199.63,199.67,154500000.0
2008-03-19 06:35:00,199.67,199.7,199.66,199.66,151200000.0
2008-03-19 06:36:00,199.66,199.66,199.595,199.605,153200000.0
2008-03-19 06:37:00,199.605,199.635,199.595,199.615,150700000.0
2008-03-19 06:38:00,199.615,199.635,199.525,199.585,170000000.0
2008-03-19 06:39:00,199.585,199.585,199.565,199.58,175800000.0
2008-03-19 06:40:00,199.58,199.61,199.565,199.61,284600000.0
2008-03-19 06:41:00,199.61,199.63,199.54,199.55,226900000.0
2008-03-19 06:42:00,199.55,199.575,199.53,199.575,187000000.0
2008-03-19 06:43:00,199.575,199.63,199.545,199.63,161000000.0
2008-03-19 06:44:00,199.63,199.64,199.57,199.58,197900000.0
2008-03-19 06:45:00,199.58,199.605,199.565,199.575,172700000.0
2008-03-19 06:46:00,199.575,199.585,199.51,199.51,178700000.0
2008-03-19 06:47:00,199.51,199.54,199.43,199.46,168800000.0
2008-03-19 06:48:00,199.46,199.52,199.455,199.52,170500000.0
2008-03-19 06:49:00,199.52,199.52,199.43,199.45,178200000.0
2008-03-19 06:50:00,199.45,199.46,199.415,199.425,185300000.0
2008-03-19 06:51:00,199.425,199.54,199.425,199.49,182200000.0
2008-03-19 06:52:00,199.49,199.55,199.45,199.55,184800000.0
2008-03-19 06:53:00,199.54,199.55,199.51,199.55,164800000.0
2008-03-19 06:54:00,199.55,199.595,199.54,199.58,170600000.0
2008-03-19 06:55:00,199.58,199.58,199.5,199.52,194800000.0
2008-03-19 06:56:00,199.52,199.52,199.495,199.505,194000000.0
2008-03-19 06:57:00,199.505,199.56,199.505,199.56,150600000.0
2008-03-19 06:58:00,199.56,199.58,199.51,199.53,140200000.0
2008-03-19 06:59:00,199.53,199.53,199.43,199.455,157200000.0
2008-03-19 07:00:00,199.455,199.48,199.41,199.41,213600000.0
2008-03-19 07:01:00,199.41,199.42,199.36,199.39,236800000.0
2008-03-19 07:02:00,199.39,199.4,199.27,199.275,169400000.0
2008-03-19 07:03:00,199.285,199.31,199.19,199.195,202200000.0
2008-03-19 07:04:00,199.19,199.21,199.11,199.15,206600000.0
2008-03-19 07:05:00,199.13,199.16,199.05,199.07,185200000.0
2008-03-19 07:06:00,199.07,199.09,198.93,198.97,183600000.0
2008-03-19 07:07:00,198.97,199.01,198.91,199.005,182000000.0
2008-03-19 07:08:00,199.005,199.01,198.935,198.935,184400000.0
2008-03-19 07:09:00,198.935,198.945,198.815,198.9,182100000.0
2008-03-19 07:10:00,198.9,198.915,198.865,198.885,190200000.0
2008-03-19 07:11:00,198.885,198.91,198.69,198.69,189900000.0
2008-03-19 07:12:00,198.68,198.71,198.55,198.565,183000000.0
2008-03-19 07:13:00,198.565,198.565,198.31,198.36,176100000.0
2008-03-19 07:14:00,198.335,198.5,198.335,198.5,174200000.0
2008-03-19 07:15:00,198.51,198.54,198.415,198.54,183900000.0
2008-03-19 07:16:00,198.53,198.68,198.525,198.595,183900000.0
2008-03-19 07:17:00,198.59,198.71,198.585,198.62,174900000.0
2008-03-19 07:18:00,198.62,198.66,198.5,198.62,175000000.0
2008-03-19 07:19:00,198.6,198.66,198.56,198.65,172000000.0
2008-03-19 07:20:00,198.65,198.68,198.505,198.505,177200000.0
2008-03-19 07:21:00,198.505,198.56,198.46,198.555,180300000.0
2008-03-19 07:22:00,198.555,198.615,198.51,198.59,176200000.0
2008-03-19 07:23:00,198.6,198.625,198.495,198.615,184500000.0
2008-03-19 07:24:00,198.615,198.64,198.605,198.61,205600000.0
2008-03-19 07:25:00,198.61,198.72,198.61,198.7,184400000.0
2008-03-19 07:26:00,198.7,198.7,198.61,198.61,205200000.0
2008-03-19 07:27:00,198.61,198.62,198.5,198.51,197300000.0
2008-03-19 07:28:00,198.51,198.53,198.39,198.43,187800000.0
2008-03-19 07:29:00,198.41,198.52,198.38,198.435,173200000.0
2008-03-19 07:30:00,198.435,198.51,198.4,198.485,191200000.0
2008-03-19 07:31:00,198.485,198.57,198.485,198.55,217000000.0
2008-03-19 07:32:00,198.55,198.59,198.54,198.55,186200000.0
2008-03-19 07:33:00,198.55,198.55,198.49,198.5,181900000.0
2008-03-19 07:34:00,198.5,198.54,198.48,198.52,186300000.0
2008-03-19 07:35:00,198.52,198.66,198.49,198.66,184800000.0
2008-03-19 07:36:00,198.66,198.66,198.605,198.64,186000000.0
2008-03-19 07:37:00,198.64,198.67,198.61,198.65,200200000.0
2008-03-19 07:38:00,198.65,198.72,198.635,198.695,186100000.0
2008-03-19 07:39:00,198.695,198.78,198.63,198.65,233900000.0
2008-03-19 07:40:00,198.65,198.66,198.625,198.645,225200000.0
2008-03-19 07:41:00,198.645,198.66,198.625,198.64,179100000.0
2008-03-19 07:42:00,198.64,198.68,198.62,198.66,176800000.0
2008-03-19 07:43:00,198.66,198.75,198.66,198.75,179300000.0
2008-03-19 07:44:00,198.75,198.87,198.71,198.82,175200000.0
2008-03-19 07:45:00,198.82,198.86,198.82,198.84,177900000.0
2008-03-19 07:46:00,198.84,198.93,198.84,198.92,178600000.0
2008-03-19 07:47:00,198.92,199.03,198.88,198.995,178700000.0
2008-03-19 07:48:00,198.995,199.15,198.995,199.11,183400000.0
2008-03-19 07:49:00,199.11,199.135,199.07,199.1,207800000.0
2008-03-19 07:50:00,199.12,199.13,199.08,199.08,175200000.0
2008-03-19 07:51:00,199.08,199.1,198.98,199.01,173600000.0
2008-03-19 07:52:00,199.01,199.015,198.995,198.995,285700000.0
2008-03-19 07:53:00,198.995,199.03,198.99,199.015,186900000.0
2008-03-19 07:54:00,199.015,199.03,198.995,199.015,185200000.0
2008-03-19 07:55:00,199.015,199.035,198.93,198.93,188200000.0
2008-03-19 07:56:00,198.93,198.965,198.895,198.955,220200000.0
2008-03-19 07:57:00,198.955,198.96,198.905,198.91,226700000.0
2008-03-19 07:58:00,198.91,198.98,198.91,198.94,193900000.0
2008-03-19 07:59:00,198.94,199.05,198.93,199.05,175200000.0
2008-03-19 08:00:00,199.05,199.075,198.91,198.98,173600000.0
2008-03-19 08:01:00,198.97,198.99,198.86,198.98,174400000.0
2008-03-19 08:02:00,198.98,198.98,198.9,198.92,176400000.0
2008-03-19 08:03:00,198.91,198.96,198.895,198.95,177200000.0
2008-03-19 08:04:00,198.97,199.06,198.95,199.03,175600000.0
2008-03-19 08:05:00,199.03,199.03,198.96,199.0,176000000.0
2008-03-19 08:06:00,198.98,199.12,198.98,199.08,172200000.0
2008-03-19 08:07:00,199.08,199.1,199.045,199.06,213000000.0
2008-03-19 08:08:00,199.06,199.1,199.06,199.06,180900000.0
2008-03-19 08:09:00,199.06,199.13,198.975,199.1,200700000.0
2008-03-19 08:10:00,199.1,199.1,199.07,199.095,192000000.0
2008-03-19 08:11:00,199.095,199.26,199.095,199.23,184300000.0
2008-03-19 08:12:00,199.23,199.25,199.2,199.22,180800000.0
2008-03-19 08:13:00,199.22,199.23,199.155,199.23,198000000.0
2008-03-19 08:14:00,199.23,199.38,199.22,199.295,176200000.0
2008-03-19 08:15:00,199.295,199.35,199.24,199.305,181600000.0
2008-03-19 08:16:00,199.305,199.355,199.21,199.3,188100000.0
2008-03-19 08:17:00,199.3,199.345,199.27,199.345,200000000.0
2008-03-19 08:18:00,199.345,199.41,199.345,199.4,182600000.0
2008-03-19 08:19:00,199.4,199.4,199.29,199.36,203000000.0
2008-03-19 08:20:00,199.36,199.36,199.27,199.29,182900000.0
2008-03-19 08:21:00,199.29,199.31,199.255,199.275,241900000.0
2008-03-19 08:22:00,199.275,199.285,199.24,199.24,199800000.0
2008-03-19 08:23:00,199.24,199.24,199.17,199.2,282000000.0
2008-03-19 08:24:00,199.2,199.25,199.17,199.2,208700000.0
2008-03-19 08:25:00,199.2,199.27,199.15,199.185,177200000.0
2008-03-19 08:26:00,199.185,199.285,199.17,199.24,173400000.0
2008-03-19 08:27:00,199.245,199.32,199.235,199.32,173200000.0
2008-03-19 08:28:00,199.32,199.425,199.32,199.405,174800000.0
2008-03-19 08:29:00,199.41,199.455,199.39,199.455,152000000.0
2008-03-19 08:30:00,199.455,199.485,199.375,199.485,175200000.0
2008-03-19 08:31:00,199.485,199.55,199.445,199.535,161300000.0
2008-03-19 08:32:00,199.525,199.71,199.52,199.705,178000000.0
2008-03-19 08:33:00,199.705,199.715,199.64,199.66,192700000.0
2008-03-19 08:34:00,199.66,199.77,199.575,199.585,206300000.0
2008-03-19 08:35:00,199.59,199.645,199.54,199.635,145700000.0
2008-03-19 08:36:00,199.635,199.66,199.55,199.58,207600000.0
2008-03-19 08:37:00,199.58,199.715,199.58,199.675,186000000.0
2008-03-19 08:38:00,199.675,199.68,199.615,199.62,206400000.0
2008-03-19 08:39:00,199.62,199.62,199.575,199.62,200300000.0
2008-03-19 08:40:00,199.62,199.64,199.58,199.58,186200000.0
2008-03-19 08:41:00,199.58,199.58,199.53,199.54,208200000.0
2008-03-19 08:42:00,199.54,199.54,199.485,199.52,200900000.0
2008-03-19 08:43:00,199.52,199.55,199.475,199.495,174600000.0
2008-03-19 08:44:00,199.495,199.505,199.405,199.43,180600000.0
2008-03-19 08:45:00,199.43,199.475,199.4,199.465,217100000.0
2008-03-19 08:46:00,199.465,199.495,199.43,199.49,195500000.0
2008-03-19 08:47:00,199.495,199.56,199.485,199.53,195500000.0
2008-03-19 08:48:00,199.53,199.56,199.495,199.54,209300000.0
2008-03-19 08:49:00,199.53,199.555,199.415,199.52,228100000.0
2008-03-19 08:50:00,199.52,199.57,199.49,199.53,182100000.0
2008-03-19 08:51:00,199.53,199.605,199.445,199.465,180800000.0
2008-03-19 08:52:00,199.465,199.49,199.28,199.32,177200000.0
2008-03-19 08:53:00,199.32,199.39,199.29,199.355,179700000.0
2008-03-19 08:54:00,199.36,199.365,199.265,199.345,175300000.0
2008-03-19 08:55:00,199.345,199.36,199.265,199.28,171100000.0
2008-03-19 08:56:00,199.285,199.32,199.22,199.255,191200000.0
2008-03-19 08:57:00,199.255,199.345,199.22,199.33,174000000.0
2008-03-19 08:58:00,199.33,199.34,199.28,199.32,197000000.0
2008-03-19 08:59:00,199.32,199.37,199.285,199.355,180200000.0
2008-03-19 09:00:00,199.355,199.385,199.26,199.315,180100000.0
2008-03-19 09:01:00,199.31,199.345,199.22,199.23,195000000.0
2008-03-19 09:02:00,199.23,199.23,199.04,199.055,217400000.0
2008-03-19 09:03:00,199.055,199.055,198.845,198.845,189700000.0
2008-03-19 09:04:00,198.845,198.865,198.695,198.77,185100000.0
2008-03-19 09:05:00,198.775,198.865,198.75,198.845,169400000.0
2008-03-19 09:06:00,198.845,199.11,198.835,199.06,153900000.0
2008-03-19 09:07:00,199.06,199.1,199.055,199.065,163600000.0
2008-03-19 09:08:00,199.065,199.115,198.95,199.04,177000000.0
2008-03-19 09:09:00,199.055,199.065,198.955,198.955,165200000.0
2008-03-19 09:10:00,198.955,199.025,198.93,198.975,172300000.0
2008-03-19 09:11:00,198.975,199.11,198.89,199.09,165600000.0
2008-03-19 09:12:00,199.1,199.22,199.025,199.215,172300000.0
2008-03-19 09:13:00,199.215,199.315,199.165,199.21,155100000.0
2008-03-19 09:14:00,199.21,199.235,199.04,199.06,191400000.0
2008-03-19 09:15:00,199.07,199.26,199.07,199.24,164700000.0
2008-03-19 09:16:00,199.255,199.26,199.13,199.13,178400000.0
2008-03-19 09:17:00,199.13,199.18,199.03,199.09,188700000.0
2008-03-19 09:18:00,199.09,199.1,198.955,198.98,176300000.0
2008-03-19 09:19:00,198.99,199.095,198.95,199.05,189700000.0
2008-03-19 09:20:00,199.05,199.055,199.0,199.03,164300000.0
2008-03-19 09:21:00,199.03,199.03,198.975,199.0,172300000.0
2008-03-19 09:22:00,199.005,199.06,198.965,199.06,204400000.0
2008-03-19 09:23:00,199.06,199.14,199.06,199.125,206600000.0
2008-03-19 09:24:00,199.125,199.17,199.09,199.11,177000000.0
2008-03-19 09:25:00,199.11,199.24,199.07,199.22,185000000.0
2008-03-19 09:26:00,199.22,199.24,199.16,199.2,182100000.0
2008-03-19 09:27:00,199.2,199.26,199.18,199.26,197700000.0
2008-03-19 09:28:00,199.265,199.33,199.22,199.3,162500000.0
2008-03-19 09:29:00,199.305,199.435,199.3,199.43,177600000.0
2008-03-19 09:30:00,199.43,199.47,199.36,199.38,201300000.0
2008-03-19 09:31:00,199.38,199.4,199.325,199.37,175100000.0
2008-03-19 09:32:00,199.36,199.41,199.33,199.33,198700000.0
2008-03-19 09:33:00,199.33,199.36,199.275,199.305,194100000.0
2008-03-19 09:34:00,199.305,199.36,199.22,199.315,182800000.0
2008-03-19 09:35:00,199.315,199.35,199.235,199.265,177700000.0
2008-03-19 09:36:00,199.25,199.33,199.225,199.275,168400000.0
2008-03-19 09:37:00,199.275,199.45,199.27,199.45,166000000.0
2008-03-19 09:38:00,199.45,199.63,199.405,199.52,163100000.0
2008-03-19 09:39:00,199.52,199.545,199.47,199.53,220800000.0
2008-03-19 09:40:00,199.53,199.57,199.45,199.52,144600000.0
2008-03-19 09:41:00,199.51,199.61,199.45,199.49,136800000.0
2008-03-19 09:42:00,199.49,199.54,199.46,199.46,142200000.0
2008-03-19 09:43:00,199.46,199.495,199.36,199.385,158500000.0
2008-03-19 09:44:00,199.385,199.45,199.375,199.41,136400000.0
2008-03-19 09:45:00,199.41,199.42,199.33,199.335,130100000.0
2008-03-19 09:46:00,199.335,199.345,199.3,199.34,138700000.0
2008-03-19 09:47:00,199.34,199.39,199.315,199.34,130300000.0
2008-03-19 09:48:00,199.34,199.39,199.32,199.37,130300000.0
2008-03-19 09:49:00,199.34,199.42,199.34,199.39,132100000.0
2008-03-19 09:50:00,199.39,199.47,199.39,199.4,131800000.0
2008-03-19 09:51:00,199.4,199.43,199.3,199.32,140800000.0
2008-03-19 09:52:00,199.32,199.34,199.3,199.32,133900000.0
2008-03-19 09:53:00,199.32,199.39,199.32,199.37,135000000.0
2008-03-19 09:54:00,199.38,199.465,199.37,199.45,130900000.0
2008-03-19 09:55:00,199.48,199.49,199.42,199.48,151400000.0
2008-03-19 09:56:00,199.48,199.52,199.46,199.485,160900000.0
2008-03-19 09:57:00,199.49,199.535,199.485,199.53,157100000.0
2008-03-19 09:58:00,199.53,199.56,199.49,199.49,132800000.0
2008-03-19 09:59:00,199.48,199.51,199.43,199.48,151900000.0
2008-03-19 10:00:00,199.48,199.53,199.47,199.52,135600000.0
2008-03-19 10:01:00,199.52,199.52,199.48,199.5,158200000.0
2008-03-19 10:02:00,199.495,199.5,199.355,199.36,137000000.0
2008-03-19 10:03:00,199.36,199.39,199.295,199.32,152300000.0
2008-03-19 10:04:00,199.32,199.365,199.225,199.235,155900000.0
2008-03-19 10:05:00,199.235,199.26,199.195,199.22,157600000.0
2008-03-19 10:06:00,199.22,199.245,199.01,199.055,129800000.0
2008-03-19 10:07:00,199.055,199.115,199.045,199.085,147400000.0
2008-03-19 10:08:00,199.09,199.1,199.07,199.08,194500000.0
2008-03-19 10:09:00,199.08,199.11,199.025,199.085,174700000.0
2008-03-19 10:10:00,199.085,199.13,199.04,199.115,283300000.0
2008-03-19 10:11:00,199.105,199.105,199.025,199.045,177100000.0
2008-03-19 10:12:00,199.045,199.075,198.95,198.96,185200000.0
2008-03-19 10:13:00,198.96,198.975,198.88,198.905,168500000.0
2008-03-19 10:14:00,198.91,198.955,198.905,198.915,163000000.0
2008-03-19 10:15:00,198.915,198.94,198.84,198.84,153300000.0
2008-03-19 10:16:00,198.84,198.88,198.82,198.88,172000000.0
2008-03-19 10:17:00,198.88,198.88,198.79,198.81,140900000.0
2008-03-19 10:18:00,198.81,198.82,198.78,198.805,150000000.0
2008-03-19 10:19:00,198.815,198.85,198.775,198.85,173400000.0
2008-03-19 10:20:00,198.86,198.955,198.765,198.81,156400000.0
2008-03-19 10:21:00,198.81,198.855,198.79,198.85,149400000.0
2008-03-19 10:22:00,198.85,198.96,198.83,198.95,155000000.0
2008-03-19 10:23:00,198.95,198.95,198.87,198.9,151000000.0
2008-03-19 10:24:00,198.91,198.975,198.88,198.95,170700000.0
2008-03-19 10:25:00,198.935,198.94,198.78,198.79,199300000.0
2008-03-19 10:26:00,198.79,198.79,198.49,198.49,188200000.0
2008-03-19 10:27:00,198.49,198.49,198.365,198.4,185200000.0
2008-03-19 10:28:00,198.4,198.4,198.265,198.29,167300000.0
2008-03-19 10:29:00,198.29,198.35,198.29,198.33,142600000.0
2008-03-19 10:30:00,198.33,198.365,198.32,198.355,161800000.0
2008-03-19 10:31:00,198.34,198.37,198.225,198.315,202300000.0
2008-03-19 10:32:00,198.315,198.405,198.305,198.405,207500000.0
2008-03-19 10:33:00,198.405,198.59,198.38,198.545,181600000.0
2008-03-19 10:34:00,198.545,198.67,198.535,198.64,200800000.0
2008-03-19 10:35:00,198.64,198.645,198.445,198.475,197500000.0
2008-03-19 10:36:00,198.475,198.49,198.29,198.325,179900000.0
2008-03-19 10:37:00,198.33,198.335,198.27,198.32,171500000.0
2008-03-19 10:38:00,198.32,198.46,198.295,198.46,165400000.0
2008-03-19 10:39:00,198.46,198.46,198.25,198.34,179400000.0
2008-03-19 10:40:00,198.34,198.38,198.255,198.35,179800000.0
2008-03-19 10:41:00,198.35,198.38,198.115,198.17,199100000.0
2008-03-19 10:42:00,198.17,198.225,198.145,198.22,295500000.0
2008-03-19 10:43:00,198.22,198.22,198.01,198.015,372800000.0
2008-03-19 10:44:00,198.015,198.08,198.0,198.06,191200000.0
2008-03-19 10:45:00,198.06,198.13,198.0,198.07,136600000.0
2008-03-19 10:46:00,198.07,198.07,197.89,197.93,149000000.0
2008-03-19 10:47:00,197.925,197.93,197.775,197.81,159100000.0
2008-03-19 10:48:00,197.82,197.83,197.385,197.605,197100000.0
2008-03-19 10:49:00,197.605,197.625,197.25,197.26,230300000.0
2008-03-19 10:50:00,197.26,197.26,196.305,196.305,208200000.0
2008-03-19 10:51:00,196.305,196.305,195.81,196.095,166700000.0
2008-03-19 10:52:00,196.095,196.57,196.07,196.55,280200000.0
2008-03-19 10:53:00,196.545,196.75,196.455,196.75,232300000.0
2008-03-19 10:54:00,196.765,197.16,196.735,197.105,213700000.0
2008-03-19 10:55:00,197.085,197.425,197.075,197.115,190300000.0
2008-03-19 10:56:00,197.125,197.13,196.795,196.81,171800000.0
2008-03-19 10:57:00,196.815,196.97,196.725,196.885,175800000.0
2008-03-19 10:58:00,196.855,196.94,196.81,196.91,144400000.0
2008-03-19 10:59:00,196.91,196.98,196.89,196.93,133000000.0
2008-03-19 11:00:00,196.95,197.01,196.845,197.0,141300000.0
2008-03-19 11:01:00,197.0,197.315,197.0,197.24,167200000.0
2008-03-19 11:02:00,197.245,197.34,197.18,197.18,145600000.0
2008-03-19 11:03:00,197.19,197.22,197.14,197.14,128100000.0
2008-03-19 11:04:00,197.14,197.28,197.08,197.22,132200000.0
2008-03-19 11:05:00,197.24,197.47,197.24,197.415,132400000.0
2008-03-19 11:06:00,197.44,197.51,197.39,197.43,158200000.0
2008-03-19 11:07:00,197.42,197.44,197.34,197.36,156600000.0
2008-03-19 11:08:00,197.36,197.43,197.32,197.34,135400000.0
2008-03-19 11:09:00,197.34,197.34,196.82,196.83,152000000.0
2008-03-19 11:10:00,196.81,196.81,196.56,196.62,142300000.0
2008-03-19 11:11:00,196.62,196.64,196.43,196.43,125500000.0
2008-03-19 11:12:00,196.42,196.79,196.35,196.79,140500000.0
2008-03-19 11:13:00,196.79,196.91,196.77,196.8,131500000.0
2008-03-19 11:14:00,196.8,196.8,196.59,196.59,141700000.0
2008-03-19 11:15:00,196.59,196.72,196.58,196.67,144300000.0
2008-03-19 11:16:00,196.67,196.965,196.67,196.965,146700000.0
2008-03-19 11:17:00,196.965,197.175,196.94,197.08,146900000.0
2008-03-19 11:18:00,197.08,197.17,197.08,197.16,158600000.0
2008-03-19 11:19:00,197.16,197.27,197.13,197.22,155900000.0
2008-03-19 11:20:00,197.22,197.38,197.19,197.31,154700000.0
2008-03-19 11:21:00,197.31,197.32,197.13,197.13,140700000.0
2008-03-19 11:22:00,197.13,197.28,197.11,197.26,136700000.0
2008-03-19 11:23:00,197.26,197.36,197.23,197.32,135200000.0
2008-03-19 11:24:00,197.32,197.32,197.15,197.29,140000000.0
2008-03-19 11:25:00,197.29,197.42,197.26,197.38,130100000.0
2008-03-19 11:26:00,197.38,197.38,197.25,197.25,235100000.0
2008-03-19 11:27:00,197.25,197.28,197.23,197.26,161300000.0
2008-03-19 11:28:00,197.26,197.27,197.195,197.23,155800000.0
2008-03-19 11:29:00,197.23,197.27,197.175,197.185,156600000.0
2008-03-19 11:30:00,197.145,197.145,196.705,196.765,506700000.0
2008-03-19 11:31:00,196.765,196.84,196.73,196.76,150400000.0
2008-03-19 11:32:00,196.76,196.78,196.56,196.595,137700000.0
2008-03-19 11:33:00,196.61,196.64,196.51,196.63,108600000.0
2008-03-19 11:34:00,196.63,196.73,196.595,196.6,138700000.0
2008-03-19 11:35:00,196.585,196.67,196.53,196.61,169100000.0
2008-03-19 11:36:00,196.625,196.78,196.59,196.67,156400000.0
2008-03-19 11:37:00,196.68,196.75,196.66,196.68,142000000.0
2008-03-19 11:38:00,196.68,196.75,196.65,196.74,126300000.0
2008-03-19 11:39:00,196.74,196.76,196.73,196.76,139200000.0
2008-03-19 11:40:00,196.76,196.87,196.75,196.87,134200000.0
2008-03-19 11:41:00,196.87,196.93,196.87,196.88,136300000.0
2008-03-19 11:42:00,196.88,196.9,196.81,196.83,138800000.0
2008-03-19 11:43:00,196.83,196.84,196.79,196.815,140500000.0
2008-03-19 11:44:00,196.815,197.02,196.815,196.99,161100000.0
2008-03-19 11:45:00,196.99,197.01,196.925,196.97,144600000.0
2008-03-19 11:46:00,196.97,196.975,196.86,196.94,156900000.0
2008-03-19 11:47:00,196.94,196.97,196.9,196.94,163700000.0
2008-03-19 11:48:00,196.94,197.0,196.87,196.92,142200000.0
2008-03-19 11:49:00,196.92,197.04,196.91,197.025,147500000.0
2008-03-19 11:50:00,197.025,197.04,196.92,197.0,156700000.0
2008-03-19 11:51:00,197.0,197.0,196.9,196.93,133400000.0
2008-03-19 11:52:00,196.93,196.97,196.92,196.94,135800000.0
2008-03-19 11:53:00,196.93,197.01,196.905,196.96,140900000.0
2008-03-19 11:54:00,196.96,196.97,196.89,196.9,158100000.0
2008-03-19 11:55:00,196.9,196.94,196.81,196.83,159600000.0
2008-03-19 11:56:00,196.83,196.92,196.79,196.86,186000000.0
2008-03-19 11:57:00,196.86,196.86,196.74,196.74,134700000.0
2008-03-19 11:58:00,196.74,196.74,196.64,196.65,136500000.0
2008-03-19 11:59:00,196.65,196.72,196.65,196.67,135900000.0
2008-03-19 12:00:00,196.67,196.93,196.67,196.815,137000000.0
2008-03-19 12:01:00,196.815,196.835,196.68,196.76,142200000.0
2008-03-19 12:02:00,196.76,196.79,196.66,196.67,146700000.0
2008-03-19 12:03:00,196.67,196.765,196.58,196.595,179200000.0
2008-03-19 12:04:00,196.6,196.64,196.51,196.64,142400000.0
2008-03-19 12:05:00,196.64,196.68,196.61,196.655,149500000.0
2008-03-19 12:06:00,196.655,196.78,196.63,196.78,156300000.0
2008-03-19 12:07:00,196.78,196.86,196.76,196.76,129100000.0
2008-03-19 12:08:00,196.76,196.8,196.74,196.78,142500000.0
2008-03-19 12:09:00,196.78,196.84,196.73,196.83,131000000.0
2008-03-19 12:10:00,196.83,196.87,196.78,196.85,142000000.0
2008-03-19 12:11:00,196.85,196.87,196.79,196.87,129400000.0
2008-03-19 12:12:00,196.87,196.98,196.84,196.95,136700000.0
2008-03-19 12:13:00,196.95,197.02,196.92,196.99,134700000.0
2008-03-19 12:14:00,196.99,197.06,196.99,197.01,133800000.0
2008-03-19 12:15:00,197.0,197.08,196.97,197.06,138500000.0
2008-03-19 12:16:00,197.06,197.31,197.06,197.31,142900000.0
2008-03-19 12:17:00,197.31,197.36,197.28,197.31,130700000.0
2008-03-19 12:18:00,197.3,197.39,197.26,197.355,132700000.0
2008-03-19 12:19:00,197.35,197.54,197.33,197.47,181200000.0
2008-03-19 12:20:00,197.47,197.5,197.42,197.45,143700000.0
2008-03-19 12:21:00,197.45,197.535,197.43,197.535,140000000.0
2008-03-19 12:22:00,197.535,197.63,197.465,197.6,170700000.0
2008-03-19 12:23:00,197.6,197.625,197.55,197.56,162300000.0
2008-03-19 12:24:00,197.56,197.64,197.55,197.59,137700000.0
2008-03-19 12:25:00,197.59,197.59,197.43,197.46,131300000.0
2008-03-19 12:26:00,197.46,197.53,197.42,197.51,133600000.0
2008-03-19 12:27:00,197.51,197.51,197.43,197.44,130400000.0
2008-03-19 12:28:00,197.44,197.47,197.415,197.42,133400000.0
2008-03-19 12:29:00,197.42,197.46,197.39,197.44,144000000.0
2008-03-19 12:30:00,197.44,197.51,197.36,197.45,131000000.0
2008-03-19 12:31:00,197.45,197.47,197.4,197.4,134500000.0
2008-03-19 12:32:00,197.4,197.44,197.3,197.32,140700000.0
2008-03-19 12:33:00,197.32,197.33,197.24,197.24,157700000.0
2008-03-19 12:34:00,197.24,197.27,197.21,197.23,144700000.0
2008-03-19 12:35:00,197.23,197.35,197.22,197.35,172900000.0
2008-03-19 12:36:00,197.35,197.37,197.31,197.31,154700000.0
2008-03-19 12:37:00,197.31,197.32,197.26,197.27,132500000.0
2008-03-19 12:38:00,197.27,197.28,197.23,197.23,145500000.0
2008-03-19 12:39:00,197.23,197.37,197.23,197.37,150800000.0
2008-03-19 12:40:00,197.37,197.44,197.35,197.4,161000000.0
2008-03-19 12:41:00,197.4,197.46,197.385,197.41,155900000.0
2008-03-19 12:42:00,197.42,197.445,197.39,197.42,140200000.0
2008-03-19 12:43:00,197.42,197.47,197.335,197.47,150800000.0
2008-03-19 12:44:00,197.47,197.59,197.45,197.47,143200000.0
2008-03-19 12:45:00,197.47,197.48,197.37,197.38,133800000.0
2008-03-19 12:46:00,197.38,197.38,197.245,197.33,136200000.0
2008-03-19 12:47:00,197.33,197.37,197.315,197.34,137400000.0
2008-03-19 12:48:00,197.34,197.34,197.27,197.29,132800000.0
2008-03-19 12:49:00,197.29,197.32,197.27,197.29,144700000.0
2008-03-19 12:50:00,197.29,197.29,197.19,197.21,133200000.0
2008-03-19 12:51:00,197.21,197.24,197.12,197.12,133800000.0
2008-03-19 12:52:00,197.12,197.12,197.04,197.1,146900000.0
2008-03-19 12:53:00,197.1,197.12,196.95,196.99,151200000.0
2008-03-19 12:54:00,196.99,197.12,196.97,197.1,141600000.0
2008-03-19 12:55:00,197.1,197.1,196.93,196.93,134500000.0
2008-03-19 12:56:00,196.92,197.02,196.91,197.0,163200000.0
2008-03-19 12:57:00,197.0,197.07,196.96,196.96,137900000.0
2008-03-19 12:58:00,196.98,197.03,196.93,196.98,136700000.0
2008-03-19 12:59:00,196.985,197.01,196.91,196.94,152500000.0
2008-03-19 13:00:00,196.94,197.07,196.895,196.9,153000000.0
2008-03-19 13:01:00,196.9,196.97,196.855,196.94,143500000.0
2008-03-19 13:02:00,196.94,197.02,196.91,197.0,159000000.0
2008-03-19 13:03:00,197.0,197.02,196.95,196.97,130700000.0
2008-03-19 13:04:00,196.97,197.01,196.91,196.94,129000000.0
2008-03-19 13:05:00,196.94,196.94,196.78,196.82,133100000.0
2008-03-19 13:06:00,196.82,196.84,196.71,196.78,135900000.0
2008-03-19 13:07:00,196.78,196.81,196.7,196.75,150200000.0
2008-03-19 13:08:00,196.77,196.95,196.75,196.9,150500000.0
2008-03-19 13:09:00,196.9,197.06,196.895,197.04,140700000.0
2008-03-19 13:10:00,197.04,197.04,196.93,196.93,135000000.0
2008-03-19 13:11:00,196.93,196.94,196.76,196.83,155700000.0
2008-03-19 13:12:00,196.83,196.85,196.78,196.815,137300000.0
2008-03-19 13:13:00,196.815,196.86,196.72,196.72,133100000.0
2008-03-19 13:14:00,196.72,196.8,196.7,196.75,133400000.0
2008-03-19 13:15:00,196.75,196.82,196.74,196.82,132000000.0
2008-03-19 13:16:00,196.82,196.85,196.8,196.85,130200000.0
2008-03-19 13:17:00,196.85,196.85,196.77,196.8,128900000.0
2008-03-19 13:18:00,196.8,196.8,196.75,196.75,130200000.0
2008-03-19 13:19:00,196.75,196.84,196.75,196.83,131600000.0
2008-03-19 13:20:00,196.83,196.92,196.8,196.86,136200000.0
2008-03-19 13:21:00,196.86,196.91,196.78,196.83,133800000.0
2008-03-19 13:22:00,196.83,196.88,196.81,196.83,136200000.0
2008-03-19 13:23:00,196.83,196.94,196.83,196.94,176300000.0
2008-03-19 13:24:00,196.94,197.02,196.92,197.02,136500000.0
2008-03-19 13:25:00,197.02,197.04,196.94,196.97,145300000.0
2008-03-19 13:26:00,196.97,197.15,196.97,197.11,130400000.0
2008-03-19 13:27:00,197.11,197.34,197.09,197.29,149300000.0
2008-03-19 13:28:00,197.29,197.555,197.24,197.5,158000000.0
2008-03-19 13:29:00,197.5,197.53,197.3,197.335,142800000.0
2008-03-19 13:30:00,197.335,197.86,197.27,197.77,130700000.0
2008-03-19 13:31:00,197.77,197.82,197.53,197.56,132300000.0
2008-03-19 13:32:00,197.555,197.59,197.485,197.51,140300000.0
2008-03-19 13:33:00,197.51,197.74,197.475,197.725,134900000.0
2008-03-19 13:34:00,197.72,197.72,197.59,197.66,139200000.0
2008-03-19 13:35:00,197.66,197.95,197.66,197.91,146400000.0
2008-03-19 13:36:00,197.91,197.96,197.82,197.825,149400000.0
2008-03-19 13:37:00,197.83,197.9,197.825,197.85,132700000.0
2008-03-19 13:38:00,197.85,198.01,197.83,197.96,134100000.0
2008-03-19 13:39:00,197.96,198.11,197.94,198.03,135200000.0
2008-03-19 13:40:00,198.03,198.09,198.01,198.09,135000000.0
2008-03-19 13:41:00,198.09,198.15,198.0,198.15,213400000.0
2008-03-19 13:42:00,198.17,198.21,198.11,198.21,169500000.0
2008-03-19 13:43:00,198.21,198.215,198.12,198.15,188300000.0
2008-03-19 13:44:00,198.15,198.15,197.94,197.97,165200000.0
2008-03-19 13:45:00,197.97,198.03,197.94,198.01,224900000.0
2008-03-19 13:46:00,198.01,198.11,198.0,198.06,143000000.0
2008-03-19 13:47:00,198.065,198.07,197.89,197.92,146600000.0
2008-03-19 13:48:00,197.92,197.92,197.87,197.91,155000000.0
2008-03-19 13:49:00,197.91,197.91,197.825,197.87,139600000.0
2008-03-19 13:50:00,197.87,197.9,197.825,197.83,150600000.0
2008-03-19 13:51:00,197.83,197.85,197.77,197.81,131600000.0
2008-03-19 13:52:00,197.81,197.83,197.605,197.605,153500000.0
2008-03-19 13:53:00,197.6,197.65,197.58,197.64,132500000.0
2008-03-19 13:54:00,197.64,197.68,197.58,197.66,143600000.0
2008-03-19 13:55:00,197.66,197.74,197.64,197.66,143100000.0
2008-03-19 13:56:00,197.66,197.67,197.61,197.66,131600000.0
2008-03-19 13:57:00,197.66,197.66,197.52,197.57,117800000.0
2008-03-19 13:58:00,197.57,197.59,197.5,197.58,103300000.0
2008-03-19 13:59:00,197.58,197.72,197.53,197.63,155800000.0
2008-03-19 14:00:00,197.63,197.83,197.63,197.82,150000000.0
2008-03-19 14:01:00,197.825,197.86,197.73,197.74,210500000.0
2008-03-19 14:02:00,197.74,197.79,197.72,197.73,151500000.0
2008-03-19 14:03:00,197.73,197.81,197.72,197.795,280300000.0
2008-03-19 14:04:00,197.795,197.875,197.775,197.87,236300000.0
2008-03-19 14:05:00,197.86,197.95,197.86,197.875,228400000.0
2008-03-19 14:06:00,197.875,197.9,197.76,197.79,206300000.0
2008-03-19 14:07:00,197.79,197.81,197.77,197.78,154300000.0
2008-03-19 14:08:00,197.78,197.78,197.67,197.73,159200000.0
2008-03-19 14:09:00,197.73,197.73,197.59,197.59,141300000.0
2008-03-19 14:10:00,197.59,197.63,197.515,197.555,222400000.0
2008-03-19 14:11:00,197.555,197.57,197.395,197.45,175000000.0
2008-03-19 14:12:00,197.45,197.55,197.45,197.51,197400000.0
2008-03-19 14:13:00,197.51,197.68,197.51,197.62,167700000.0
2008-03-19 14:14:00,197.63,197.63,197.505,197.525,199500000.0
2008-03-19 14:15:00,197.525,197.64,197.52,197.585,156800000.0
2008-03-19 14:16:00,197.58,197.68,197.56,197.625,150900000.0
2008-03-19 14:17:00,197.62,197.63,197.54,197.59,200600000.0
2008-03-19 14:18:00,197.57,197.63,197.48,197.56,186000000.0
2008-03-19 14:19:00,197.56,197.58,197.505,197.54,139600000.0
2008-03-19 14:20:00,197.54,197.555,197.455,197.455,147900000.0
2008-03-19 14:21:00,197.455,197.46,197.33,197.35,145200000.0
2008-03-19 14:22:00,197.35,197.44,197.32,197.41,138900000.0
2008-03-19 14:23:00,197.41,197.5,197.375,197.46,141000000.0
2008-03-19 14:24:00,197.45,197.47,197.37,197.385,175800000.0
2008-03-19 14:25:00,197.38,197.475,197.38,197.415,170200000.0
2008-03-19 14:26:00,197.415,197.52,197.415,197.5,150800000.0
2008-03-19 14:27:00,197.5,197.54,197.47,197.48,170400000.0
2008-03-19 14:28:00,197.48,197.565,197.48,197.54,194600000.0
2008-03-19 14:29:00,197.54,197.665,197.49,197.635,179600000.0
2008-03-19 14:30:00,197.65,197.87,197.65,197.79,144400000.0
2008-03-19 14:31:00,197.79,197.99,197.77,197.87,165000000.0
2008-03-19 14:32:00,197.855,197.91,197.82,197.85,169700000.0
2008-03-19 14:33:00,197.85,197.98,197.83,197.92,146700000.0
2008-03-19 14:34:00,197.92,197.95,197.87,197.95,129400000.0
2008-03-19 14:35:00,197.96,198.09,197.94,198.02,143500000.0
2008-03-19 14:36:00,198.02,198.03,197.925,197.95,135800000.0
2008-03-19 14:37:00,197.95,197.96,197.81,197.91,137300000.0
2008-03-19 14:38:00,197.91,197.93,197.85,197.88,132600000.0
2008-03-19 14:39:00,197.88,197.93,197.87,197.92,132300000.0
2008-03-19 14:40:00,197.92,197.96,197.875,197.9,174700000.0
2008-03-19 14:41:00,197.9,197.92,197.78,197.78,159800000.0
2008-03-19 14:42:00,197.78,197.86,197.765,197.84,149500000.0
2008-03-19 14:43:00,197.84,197.84,197.76,197.76,169700000.0
2008-03-19 14:44:00,197.76,197.8,197.72,197.78,157600000.0
2008-03-19 14:45:00,197.785,197.82,197.76,197.765,236900000.0
2008-03-19 14:46:00,197.765,197.83,197.68,197.68,195600000.0
2008-03-19 14:47:00,197.68,197.87,197.61,197.86,153900000.0
2008-03-19 14:48:00,197.86,197.93,197.83,197.9,175500000.0
2008-03-19 14:49:00,197.9,197.99,197.835,197.905,177600000.0
2008-03-19 14:50:00,197.905,197.96,197.89,197.95,188500000.0
2008-03-19 14:51:00,197.95,197.95,197.88,197.945,158500000.0
2008-03-19 14:52:00,197.94,197.98,197.885,197.91,150500000.0
2008-03-19 14:53:00,197.91,197.96,197.91,197.92,132100000.0
2008-03-19 14:54:00,197.92,198.06,197.88,198.02,150500000.0
2008-03-19 14:55:00,198.02,198.04,197.94,197.985,156200000.0
2008-03-19 14:56:00,197.98,198.1,197.94,198.1,203300000.0
2008-03-19 14:57:00,198.105,198.11,197.955,198.09,222000000.0
2008-03-19 14:58:00,198.09,198.09,197.98,198.015,201100000.0
2008-03-19 14:59:00,197.99,198.1,197.99,198.03,168000000.0
2008-03-19 15:00:00,198.03,198.205,198.03,198.15,224300000.0
2008-03-19 15:01:00,198.15,198.605,198.15,198.59,138900000.0
2008-03-19 15:02:00,198.59,198.64,198.525,198.64,308300000.0
2008-03-19 15:03:00,198.64,198.69,198.61,198.66,149800000.0
2008-03-19 15:04:00,198.66,198.665,198.58,198.59,145400000.0
2008-03-19 15:05:00,198.59,198.66,198.52,198.625,146000000.0
2008-03-19 15:06:00,198.625,198.7,198.57,198.62,176700000.0
2008-03-19 15:07:00,198.62,198.68,198.56,198.63,155000000.0
2008-03-19 15:08:00,198.63,198.67,198.565,198.65,128300000.0
2008-03-19 15:09:00,198.65,198.69,198.575,198.575,148000000.0
2008-03-19 15:10:00,198.57,198.7,198.55,198.65,140200000.0
2008-03-19 15:11:00,198.65,198.74,198.625,198.7,143300000.0
2008-03-19 15:12:00,198.7,198.71,198.575,198.61,180200000.0
2008-03-19 15:13:00,198.61,198.71,198.6,198.705,147300000.0
2008-03-19 15:14:00,198.71,198.71,198.56,198.655,165500000.0
2008-03-19 15:15:00,198.655,198.67,198.55,198.58,166200000.0
2008-03-19 15:16:00,198.59,198.83,198.5,198.815,140300000.0
2008-03-19 15:17:00,198.815,199.01,198.77,198.915,144100000.0
2008-03-19 15:18:00,198.915,199.04,198.77,199.01,149400000.0
2008-03-19 15:19:00,199.01,199.125,198.9,199.07,155900000.0
2008-03-19 15:20:00,199.07,199.18,198.89,198.99,165500000.0
2008-03-19 15:21:00,198.97,199.18,198.97,199.15,137600000.0
2008-03-19 15:22:00,199.16,199.24,199.045,199.05,140300000.0
2008-03-19 15:23:00,199.07,199.19,199.05,199.18,135900000.0
2008-03-19 15:24:00,199.18,199.18,198.93,198.955,160100000.0
2008-03-19 15:25:00,198.97,199.04,198.91,198.92,173500000.0
2008-03-19 15:26:00,198.92,198.96,198.86,198.86,203100000.0
2008-03-19 15:27:00,198.86,198.92,198.79,198.84,179900000.0
2008-03-19 15:28:00,198.84,198.95,198.78,198.89,172100000.0
2008-03-19 15:29:00,198.89,198.9,198.82,198.825,174800000.0
2008-03-19 15:30:00,198.85,198.88,198.76,198.85,172100000.0
2008-03-19 15:31:00,198.85,198.91,198.78,198.81,156000000.0
2008-03-19 15:32:00,198.81,198.825,198.7,198.825,163100000.0
2008-03-19 15:33:00,198.84,198.89,198.75,198.88,184500000.0
2008-03-19 15:34:00,198.88,198.96,198.79,198.88,180300000.0
2008-03-19 15:35:00,198.88,198.91,198.76,198.835,160900000.0
2008-03-19 15:36:00,198.84,198.86,198.59,198.65,164000000.0
2008-03-19 15:37:00,198.65,198.71,198.52,198.52,172300000.0
2008-03-19 15:38:00,198.5,198.57,198.47,198.55,178300000.0
2008-03-19 15:39:00,198.55,198.605,198.5,198.57,198700000.0
2008-03-19 15:40:00,198.575,198.75,198.54,198.72,170500000.0
2008-03-19 15:41:00,198.72,198.81,198.695,198.76,171100000.0
2008-03-19 15:42:00,198.76,198.88,198.74,198.81,185500000.0
2008-03-19 15:43:00,198.8,198.84,198.74,198.78,163600000.0
2008-03-19 15:44:00,198.78,198.84,198.75,198.8,178600000.0
2008-03-19 15:45:00,198.8,198.8,198.62,198.645,191800000.0
2008-03-19 15:46:00,198.655,198.84,198.64,198.8,147600000.0
2008-03-19 15:47:00,198.79,198.86,198.74,198.84,180000000.0
2008-03-19 15:48:00,198.84,198.985,198.8,198.91,182200000.0
2008-03-19 15:49:00,198.91,198.91,198.75,198.785,202500000.0
2008-03-19 15:50:00,198.785,198.86,198.77,198.79,166400000.0
2008-03-19 15:51:00,198.785,198.835,198.735,198.785,153200000.0
2008-03-19 15:52:00,198.78,198.78,198.52,198.585,208900000.0
2008-03-19 15:53:00,198.58,198.62,198.54,198.61,209100000.0
2008-03-19 15:54:00,198.61,198.61,198.46,198.47,178900000.0
2008-03-19 15:55:00,198.47,198.47,198.28,198.37,164000000.0
2008-03-19 15:56:00,198.37,198.41,198.2,198.25,176100000.0
2008-03-19 15:57:00,198.25,198.3,198.22,198.225,138200000.0
2008-03-19 15:58:00,198.225,198.235,197.88,197.91,171400000.0
2008-03-19 15:59:00,197.91,197.94,197.77,197.85,158800000.0
2008-03-19 16:00:00,197.85,197.86,197.73,197.78,168800000.0
2008-03-19 16:01:00,197.78,197.89,197.71,197.85,243400000.0
2008-03-19 16:02:00,197.84,197.86,197.7,197.74,182000000.0
2008-03-19 16:03:00,197.74,197.76,197.545,197.74,175100000.0
2008-03-19 16:04:00,197.74,197.85,197.7,197.82,179600000.0
2008-03-19 16:05:00,197.82,197.82,197.68,197.705,192200000.0
2008-03-19 16:06:00,197.705,197.85,197.655,197.83,189100000.0
2008-03-19 16:07:00,197.83,197.93,197.81,197.885,148100000.0
2008-03-19 16:08:00,197.885,197.96,197.84,197.845,163600000.0
2008-03-19 16:09:00,197.84,197.86,197.71,197.72,202000000.0
2008-03-19 16:10:00,197.72,197.81,197.67,197.725,206800000.0
2008-03-19 16:11:00,197.73,197.74,197.63,197.63,203500000.0
2008-03-19 16:12:00,197.62,197.69,197.58,197.665,212900000.0
2008-03-19 16:13:00,197.66,197.73,197.635,197.68,202000000.0
2008-03-19 16:14:00,197.68,197.69,197.57,197.59,242000000.0
2008-03-19 16:15:00,197.59,197.63,197.525,197.53,188800000.0
2008-03-19 16:16:00,197.53,197.53,197.35,197.365,203400000.0
2008-03-19 16:17:00,197.365,197.4,197.365,197.375,207700000.0
2008-03-19 16:18:00,197.375,197.375,197.2,197.235,179100000.0
2008-03-19 16:19:00,197.255,197.36,197.22,197.275,180500000.0
2008-03-19 16:20:00,197.29,197.34,197.22,197.33,249800000.0
2008-03-19 16:21:00,197.33,197.46,197.33,197.41,163000000.0
2008-03-19 16:22:00,197.41,197.55,197.41,197.55,180600000.0
2008-03-19 16:23:00,197.55,197.59,197.5,197.52,172800000.0
2008-03-19 16:24:00,197.52,197.55,197.47,197.49,204600000.0
2008-03-19 16:25:00,197.48,197.51,197.42,197.47,354200000.0
2008-03-19 16:26:00,197.47,197.47,197.42,197.42,50200000.0
2008-03-19 16:27:00,197.29,197.365,197.22,197.22,304700000.0
2008-03-19 16:28:00,197.22,197.39,197.22,197.33,225200000.0
2008-03-19 16:29:00,197.33,197.34,197.26,197.28,290200000.0
2008-03-19 16:30:00,197.29,197.31,197.2,197.22,229100000.0
2008-03-19 16:31:00,197.22,197.24,197.18,197.23,224400000.0
2008-03-19 16:32:00,197.22,197.26,197.02,197.02,202800000.0
2008-03-19 16:33:00,197.02,197.1,196.99,197.06,195600000.0
2008-03-19 16:34:00,197.06,197.06,196.78,196.855,192300000.0
2008-03-19 16:35:00,196.855,196.88,196.8,196.83,149900000.0
2008-03-19 16:36:00,196.83,196.85,196.72,196.82,165600000.0
2008-03-19 16:37:00,196.82,196.93,196.78,196.93,197600000.0
2008-03-19 16:38:00,196.93,196.96,196.865,196.91,230000000.0
2008-03-19 16:39:00,196.91,196.95,196.85,196.85,162600000.0
2008-03-19 16:40:00,196.85,196.93,196.845,196.9,89200000.0
2008-03-19 16:41:00,196.885,196.995,196.88,196.99,75600000.0
2008-03-19 16:42:00,196.99,197.025,196.935,197.015,120700000.0
2008-03-19 16:43:00,197.015,197.16,197.01,197.15,104300000.0
2008-03-19 16:44:00,197.165,197.18,197.07,197.07,192100000.0
2008-03-19 16:45:00,197.07,197.23,197.07,197.19,169400000.0
2008-03-19 16:46:00,197.19,197.22,197.19,197.22,145600000.0
2008-03-19 16:47:00,197.22,197.34,197.2,197.32,204000000.0
2008-03-19 16:48:00,197.34,197.45,197.34,197.43,188500000.0
2008-03-19 16:49:00,197.42,197.55,197.42,197.485,230600000.0
2008-03-19 16:50:00,197.485,197.6,197.42,197.58,220600000.0
2008-03-19 16:51:00,197.58,197.71,197.53,197.71,238500000.0
2008-03-19 16:52:00,197.71,197.72,197.545,197.64,301200000.0
2008-03-19 16:53:00,197.66,197.67,197.46,197.47,290700000.0
2008-03-19 16:54:00,197.47,197.53,197.44,197.44,227300000.0
2008-03-19 16:55:00,197.44,197.45,197.3,197.32,206400000.0
2008-03-19 16:56:00,197.32,197.32,197.17,197.2,309800000.0
2008-03-19 16:57:00,197.2,197.23,197.155,197.21,272500000.0
2008-03-19 16:58:00,197.21,197.24,197.12,197.14,241600000.0
2008-03-19 16:59:00,197.13,197.215,197.12,197.18,215100000.0
2008-03-19 17:00:00,197.17,197.195,197.11,197.12,253300000.0
2008-03-19 17:01:00,197.12,197.17,197.075,197.17,194800000.0
2008-03-19 17:02:00,197.17,197.24,197.135,197.18,193700000.0
2008-03-19 17:03:00,197.18,197.33,197.18,197.32,165600000.0
2008-03-19 17:04:00,197.32,197.38,197.29,197.34,159800000.0
2008-03-19 17:05:00,197.34,197.46,197.27,197.35,216900000.0
2008-03-19 17:06:00,197.35,197.41,197.33,197.34,194300000.0
2008-03-19 17:07:00,197.34,197.37,197.205,197.21,184400000.0
2008-03-19 17:08:00,197.21,197.315,197.14,197.27,160000000.0
2008-03-19 17:09:00,197.27,197.34,197.125,197.205,213200000.0
2008-03-19 17:10:00,197.215,197.38,197.205,197.35,184000000.0
2008-03-19 17:11:00,197.35,197.42,197.33,197.41,185400000.0
2008-03-19 17:12:00,197.41,197.475,197.37,197.37,174700000.0
2008-03-19 17:13:00,197.37,197.42,197.36,197.405,174500000.0
2008-03-19 17:14:00,197.41,197.45,197.31,197.33,233300000.0
2008-03-19 17:15:00,197.33,197.41,197.29,197.315,236600000.0
2008-03-19 17:16:00,197.33,197.57,197.33,197.56,275200000.0
2008-03-19 17:17:00,197.55,197.59,197.48,197.49,310900000.0
2008-03-19 17:18:00,197.49,197.51,197.42,197.46,253000000.0
2008-03-19 17:19:00,197.46,197.5,197.335,197.36,230500000.0
2008-03-19 17:20:00,197.36,197.39,197.28,197.36,258700000.0
2008-03-19 17:21:00,197.36,197.38,197.3,197.33,211900000.0
2008-03-19 17:22:00,197.33,197.435,197.28,197.405,165100000.0
2008-03-19 17:23:00,197.405,197.55,197.405,197.41,203100000.0
2008-03-19 17:24:00,197.41,197.53,197.41,197.47,223800000.0
2008-03-19 17:25:00,197.47,197.57,197.45,197.5,248400000.0
2008-03-19 17:26:00,197.5,197.665,197.48,197.635,205000000.0
2008-03-19 17:27:00,197.63,197.67,197.61,197.63,221000000.0
2008-03-19 17:28:00,197.62,197.65,197.57,197.58,195700000.0
2008-03-19 17:29:00,197.575,197.71,197.56,197.65,192200000.0
2008-03-19 17:30:00,197.65,197.75,197.635,197.68,246200000.0
2008-03-19 17:31:00,197.68,197.71,197.44,197.47,248200000.0
2008-03-19 17:32:00,197.46,197.56,197.46,197.52,225000000.0
2008-03-19 17:33:00,197.505,197.55,197.46,197.51,201600000.0
2008-03-19 17:34:00,197.51,197.72,197.44,197.7,198000000.0
2008-03-19 17:35:00,197.685,197.83,197.685,197.79,223800000.0
2008-03-19 17:36:00,197.78,197.81,197.72,197.72,252800000.0
2008-03-19 17:37:00,197.72,197.72,197.58,197.59,213200000.0
2008-03-19 17:38:00,197.59,197.63,197.51,197.6,276400000.0
2008-03-19 17:39:00,197.6,197.625,197.48,197.49,234800000.0
2008-03-19 17:40:00,197.49,197.5,197.38,197.39,279300000.0
2008-03-19 17:41:00,197.39,197.47,197.39,197.47,330700000.0
2008-03-19 17:42:00,197.47,197.545,197.44,197.52,250800000.0
2008-03-19 17:43:00,197.51,197.54,197.475,197.52,312900000.0
2008-03-19 17:44:00,197.52,197.52,197.43,197.44,378800000.0
2008-03-19 17:45:00,197.44,197.5,197.43,197.48,228000000.0
2008-03-19 17:46:00,197.475,197.51,197.34,197.38,226400000.0
2008-03-19 17:47:00,197.4,197.445,197.36,197.4,205800000.0
2008-03-19 17:48:00,197.4,197.4,197.26,197.26,196800000.0
2008-03-19 17:49:00,197.26,197.345,197.25,197.26,229400000.0
2008-03-19 17:50:00,197.25,197.315,197.18,197.29,222700000.0
2008-03-19 17:51:00,197.29,197.38,197.24,197.3,235900000.0
2008-03-19 17:52:00,197.3,197.35,197.27,197.35,211000000.0
2008-03-19 17:53:00,197.34,197.375,197.305,197.33,245100000.0
2008-03-19 17:54:00,197.33,197.34,197.245,197.3,204100000.0
2008-03-19 17:55:00,197.3,197.38,197.275,197.33,258100000.0
2008-03-19 17:56:00,197.33,197.505,197.285,197.33,251600000.0
2008-03-19 17:57:00,197.33,197.38,197.28,197.29,214400000.0
2008-03-19 17:58:00,197.29,197.3,197.24,197.275,258700000.0
2008-03-19 17:59:00,197.28,197.28,197.21,197.24,203900000.0
2008-03-19 18:00:00,197.23,197.31,197.12,197.12,275200000.0
2008-03-19 18:01:00,197.12,197.14,197.04,197.06,287600000.0
2008-03-19 18:02:00,197.06,197.09,196.88,196.88,226500000.0
2008-03-19 18:03:00,196.87,196.92,196.79,196.82,231200000.0
2008-03-19 18:04:00,196.81,196.81,196.71,196.73,248500000.0
2008-03-19 18:05:00,196.72,196.865,196.72,196.83,256000000.0
2008-03-19 18:06:00,196.82,197.085,196.81,197.0,210100000.0
2008-03-19 18:07:00,197.045,197.06,196.9,196.93,214800000.0
2008-03-19 18:08:00,196.93,196.99,196.91,196.95,195300000.0
2008-03-19 18:09:00,196.97,197.01,196.94,196.98,185900000.0
2008-03-19 18:10:00,196.98,197.05,196.915,197.05,278300000.0
2008-03-19 18:11:00,197.04,197.09,196.94,196.975,214700000.0
2008-03-19 18:12:00,196.97,197.13,196.91,197.05,268100000.0
2008-03-19 18:13:00,197.05,197.065,196.96,196.96,272300000.0
2008-03-19 18:14:00,196.96,196.96,196.83,196.88,249300000.0
2008-03-19 18:15:00,196.87,196.88,196.725,196.82,215000000.0
2008-03-19 18:16:00,196.81,196.86,196.78,196.79,201300000.0
2008-03-19 18:17:00,196.79,196.84,196.695,196.8,151100000.0
2008-03-19 18:18:00,196.8,196.91,196.78,196.88,209900000.0
2008-03-19 18:19:00,196.88,197.01,196.875,196.94,134700000.0
2008-03-19 18:20:00,196.94,196.985,196.82,196.93,172300000.0
2008-03-19 18:21:00,196.94,196.985,196.87,196.88,185900000.0
2008-03-19 18:22:00,196.88,196.97,196.88,196.94,163500000.0
2008-03-19 18:23:00,196.93,196.965,196.895,196.92,172600000.0
2008-03-19 18:24:00,196.92,196.92,196.76,196.795,204100000.0
2008-03-19 18:25:00,196.79,196.87,196.755,196.79,192400000.0
2008-03-19 18:26:00,196.79,196.92,196.72,196.74,181600000.0
2008-03-19 18:27:00,196.74,196.78,196.64,196.66,243500000.0
2008-03-19 18:28:00,196.65,196.76,196.64,196.71,228200000.0
2008-03-19 18:29:00,196.69,196.84,196.69,196.78,198000000.0
2008-03-19 18:30:00,196.78,196.87,196.68,196.69,262000000.0
2008-03-19 18:31:00,196.69,196.7,196.62,196.66,284600000.0
2008-03-19 18:32:00,196.64,196.66,196.545,196.55,315700000.0
2008-03-19 18:33:00,196.55,196.64,196.545,196.545,253600000.0
2008-03-19 18:34:00,196.545,196.56,196.41,196.47,262200000.0
2008-03-19 18:35:00,196.46,196.465,196.29,196.31,252100000.0
2008-03-19 18:36:00,196.29,196.46,196.28,196.425,249700000.0
2008-03-19 18:37:00,196.44,196.51,196.39,196.47,222900000.0
2008-03-19 18:38:00,196.47,196.48,196.38,196.4,245000000.0
2008-03-19 18:39:00,196.385,196.45,196.325,196.34,192200000.0
2008-03-19 18:40:00,196.34,196.41,196.265,196.265,182400000.0
2008-03-19 18:41:00,196.265,196.3,196.08,196.1,169700000.0
2008-03-19 18:42:00,196.1,196.26,196.085,196.24,182400000.0
2008-03-19 18:43:00,196.24,196.27,196.15,196.2,213600000.0
2008-03-19 18:44:00,196.2,196.31,196.17,196.28,232200000.0
2008-03-19 18:45:00,196.28,196.44,196.275,196.415,207900000.0
2008-03-19 18:46:00,196.41,196.5,196.41,196.475,186800000.0
2008-03-19 18:47:00,196.48,196.64,196.475,196.62,307700000.0
2008-03-19 18:48:00,196.62,196.645,196.555,196.59,289800000.0
2008-03-19 18:49:00,196.59,196.645,196.525,196.545,248000000.0
2008-03-19 18:50:00,196.56,196.56,196.395,196.41,222800000.0
2008-03-19 18:51:00,196.41,196.49,196.39,196.46,259200000.0
2008-03-19 18:52:00,196.46,196.7,196.46,196.7,275000000.0
2008-03-19 18:53:00,196.7,196.72,196.63,196.64,249000000.0
2008-03-19 18:54:00,196.64,196.68,196.54,196.6,341100000.0
2008-03-19 18:55:00,196.6,196.615,196.445,196.46,269200000.0
2008-03-19 18:56:00,196.46,196.46,196.38,196.38,204200000.0
2008-03-19 18:57:00,196.38,196.44,196.38,196.44,255700000.0
2008-03-19 18:58:00,196.44,196.47,196.3,196.3,293000000.0
2008-03-19 18:59:00,196.3,196.32,196.24,196.3,168000000.0
2008-03-19 19:00:00,196.3,196.47,196.3,196.41,130800000.0
2008-03-19 19:01:00,196.415,196.42,196.31,196.38,184700000.0
2008-03-19 19:02:00,196.39,196.43,196.36,196.43,195600000.0
2008-03-19 19:03:00,196.43,196.49,196.4,196.46,101500000.0
2008-03-19 19:04:00,196.46,196.48,196.4,196.41,159600000.0
2008-03-19 19:05:00,196.41,196.47,196.41,196.43,270500000.0
2008-03-19 19:06:00,196.435,196.51,196.43,196.49,202400000.0
2008-03-19 19:07:00,196.495,196.57,196.495,196.55,182100000.0
2008-03-19 19:08:00,196.55,196.72,196.55,196.58,287600000.0
2008-03-19 19:09:00,196.58,196.63,196.56,196.57,380700000.0
2008-03-19 19:10:00,196.57,196.57,196.475,196.5,231000000.0
2008-03-19 19:11:00,196.51,196.54,196.36,196.365,205300000.0
2008-03-19 19:12:00,196.365,196.46,196.335,196.35,191700000.0
2008-03-19 19:13:00,196.36,196.4,196.345,196.37,172000000.0
2008-03-19 19:14:00,196.37,196.41,196.335,196.35,233600000.0
2008-03-19 19:15:00,196.35,196.39,196.33,196.37,160400000.0
2008-03-19 19:16:00,196.375,196.41,196.345,196.355,227400000.0
2008-03-19 19:17:00,196.355,196.565,196.355,196.55,141000000.0
2008-03-19 19:18:00,196.55,196.55,196.44,196.44,175000000.0
2008-03-19 19:19:00,196.44,196.56,196.44,196.54,177200000.0
2008-03-19 19:20:00,196.54,196.54,196.45,196.5,136200000.0
2008-03-19 19:21:00,196.5,196.67,196.5,196.67,180200000.0
2008-03-19 19:22:00,196.67,196.76,196.65,196.7,248800000.0
2008-03-19 19:23:00,196.7,196.74,196.64,196.7,205600000.0
2008-03-19 19:24:00,196.7,196.735,196.64,196.67,137000000.0
2008-03-19 19:25:00,196.67,196.71,196.6,196.625,207500000.0
2008-03-19 19:26:00,196.63,196.645,196.37,196.43,265000000.0
2008-03-19 19:27:00,196.43,196.45,196.38,196.41,167000000.0
2008-03-19 19:28:00,196.41,196.495,196.385,196.43,258300000.0
2008-03-19 19:29:00,196.43,196.52,196.385,196.43,169700000.0
2008-03-19 19:30:00,196.42,196.46,196.34,196.37,220800000.0
2008-03-19 19:31:00,196.37,196.39,196.28,196.38,211700000.0
2008-03-19 19:32:00,196.38,196.4,196.29,196.29,259700000.0
2008-03-19 19:33:00,196.29,196.3,196.175,196.21,203900000.0
2008-03-19 19:34:00,196.21,196.21,196.155,196.185,194100000.0
2008-03-19 19:35:00,196.19,196.31,196.15,196.295,173900000.0
2008-03-19 19:36:00,196.295,196.36,196.295,196.345,362600000.0
2008-03-19 19:37:00,196.345,196.36,196.255,196.26,342400000.0
2008-03-19 19:38:00,196.25,196.39,196.25,196.39,228100000.0
2008-03-19 19:39:00,196.39,196.48,196.365,196.42,328100000.0
2008-03-19 19:40:00,196.42,196.42,196.28,196.39,210400000.0
2008-03-19 19:41:00,196.39,196.48,196.39,196.48,257200000.0
2008-03-19 19:42:00,196.48,196.48,196.38,196.45,189200000.0
2008-03-19 19:43:00,196.45,196.5,196.425,196.485,179900000.0
2008-03-19 19:44:00,196.485,196.51,196.41,196.475,184000000.0
2008-03-19 19:45:00,196.475,196.57,196.47,196.51,187100000.0
2008-03-19 19:46:00,196.51,196.53,196.41,196.44,189900000.0
2008-03-19 19:47:00,196.44,196.55,196.41,196.48,203500000.0
2008-03-19 19:48:00,196.48,196.505,196.455,196.46,169100000.0
2008-03-19 19:49:00,196.46,196.46,196.44,196.45,186400000.0
2008-03-19 19:50:00,196.45,196.47,196.36,196.39,190600000.0
2008-03-19 19:51:00,196.39,196.4,196.3,196.34,200200000.0
2008-03-19 19:52:00,196.34,196.42,196.275,196.275,150100000.0
2008-03-19 19:53:00,196.275,196.37,196.27,196.305,136000000.0
2008-03-19 19:54:00,196.305,196.42,196.305,196.4,148700000.0
2008-03-19 19:55:00,196.39,196.48,196.39,196.48,184600000.0
2008-03-19 19:56:00,196.48,196.49,196.415,196.45,212100000.0
2008-03-19 19:57:00,196.45,196.5,196.375,196.42,204200000.0
2008-03-19 19:58:00,196.42,196.64,196.42,196.64,237000000.0
2008-03-19 19:59:00,196.64,196.7,196.56,196.63,221500000.0
2008-03-19 20:00:00,196.63,196.65,196.53,196.6,204500000.0
2008-03-19 20:01:00,196.6,196.66,196.58,196.58,150800000.0
2008-03-19 20:02:00,196.58,196.6,196.535,196.565,176000000.0
2008-03-19 20:03:00,196.565,196.635,196.555,196.6,270700000.0
2008-03-19 20:04:00,196.59,196.6,196.45,196.45,212900000.0
2008-03-19 20:05:00,196.45,196.53,196.44,196.45,181400000.0
2008-03-19 20:06:00,196.45,196.51,196.43,196.49,153400000.0
2008-03-19 20:07:00,196.49,196.585,196.485,196.485,151000000.0
2008-03-19 20:08:00,196.485,196.61,196.485,196.54,184000000.0
2008-03-19 20:09:00,196.54,196.67,196.535,196.66,129800000.0
2008-03-19 20:10:00,196.66,196.66,196.6,196.605,163600000.0
2008-03-19 20:11:00,196.61,196.72,196.515,196.57,179700000.0
2008-03-19 20:12:00,196.57,196.61,196.565,196.57,227200000.0
2008-03-19 20:13:00,196.58,196.59,196.52,196.52,238000000.0
2008-03-19 20:14:00,196.52,196.61,196.48,196.61,238200000.0
2008-03-19 20:15:00,196.61,196.61,196.48,196.485,278400000.0
2008-03-19 20:16:00,196.5,196.53,196.48,196.53,176900000.0
2008-03-19 20:17:00,196.53,196.57,196.48,196.51,239100000.0
2008-03-19 20:18:00,196.51,196.53,196.44,196.48,307300000.0
2008-03-19 20:19:00,196.48,196.57,196.42,196.5,238700000.0
2008-03-19 20:20:00,196.515,196.525,196.41,196.46,187400000.0
2008-03-19 20:21:00,196.46,196.52,196.43,196.48,175800000.0
2008-03-19 20:22:00,196.49,196.565,196.48,196.55,174600000.0
2008-03-19 20:23:00,196.55,196.64,196.55,196.64,194700000.0
2008-03-19 20:24:00,196.64,196.69,196.62,196.65,185700000.0
2008-03-19 20:25:00,196.65,196.68,196.6,196.68,186800000.0
2008-03-19 20:26:00,196.68,196.69,196.61,196.69,229200000.0
2008-03-19 20:27:00,196.69,196.73,196.645,196.645,201000000.0
2008-03-19 20:28:00,196.645,196.65,196.57,196.575,213600000.0
2008-03-19 20:29:00,196.575,196.68,196.575,196.605,169600000.0
2008-03-19 20:30:00,196.605,196.67,196.58,196.58,153600000.0
2008-03-19 20:31:00,196.58,196.72,196.5,196.7,189000000.0
2008-03-19 20:32:00,196.7,196.71,196.59,196.615,227200000.0
2008-03-19 20:33:00,196.61,196.68,196.61,196.62,252800000.0
2008-03-19 20:34:00,196.62,196.67,196.62,196.63,321800000.0
2008-03-19 20:35:00,196.63,196.63,196.55,196.57,196100000.0
2008-03-19 20:36:00,196.57,196.6,196.56,196.58,202400000.0
2008-03-19 20:37:00,196.575,196.575,196.48,196.485,232000000.0
2008-03-19 20:38:00,196.485,196.5,196.425,196.425,227000000.0
2008-03-19 20:39:00,196.425,196.48,196.4,196.46,287000000.0
2008-03-19 20:40:00,196.46,196.67,196.445,196.535,231200000.0
2008-03-19 20:41:00,196.535,196.63,196.46,196.52,275400000.0
2008-03-19 20:42:00,196.52,196.55,196.43,196.53,222000000.0
2008-03-19 20:43:00,196.53,196.65,196.485,196.64,305000000.0
2008-03-19 20:44:00,196.64,196.74,196.61,196.645,248900000.0
2008-03-19 20:45:00,196.645,196.8,196.59,196.765,224100000.0
2008-03-19 20:46:00,196.78,196.94,196.76,196.925,279000000.0
2008-03-19 20:47:00,196.925,197.08,196.91,197.01,258100000.0
2008-03-19 20:48:00,196.995,197.13,196.975,197.13,232600000.0
2008-03-19 20:49:00,197.135,197.16,197.02,197.05,305700000.0
2008-03-19 20:50:00,197.05,197.18,197.03,197.16,226200000.0
2008-03-19 20:51:00,197.16,197.16,196.99,197.015,239900000.0
2008-03-19 20:52:00,197.015,197.03,196.855,196.865,200600000.0
2008-03-19 20:53:00,196.865,196.925,196.815,196.86,190300000.0
2008-03-19 20:54:00,196.86,196.99,196.835,196.99,189200000.0
2008-03-19 20:55:00,197.0,197.17,196.99,197.12,182000000.0
2008-03-19 20:56:00,197.12,197.16,197.06,197.115,243000000.0
2008-03-19 20:57:00,197.115,197.29,197.1,197.29,237900000.0
2008-03-19 20:58:00,197.29,197.32,197.265,197.32,223600000.0
2008-03-19 20:59:00,197.32,197.38,197.32,197.37,325800000.0
2008-03-19 21:00:00,197.37,197.38,197.255,197.26,329300000.0
2008-03-19 21:01:00,197.26,197.28,197.2,197.28,280700000.0
2008-03-19 21:02:00,197.28,197.31,197.14,197.15,217300000.0
2008-03-19 21:03:00,197.12,197.27,197.1,197.23,211600000.0
2008-03-19 21:04:00,197.23,197.29,197.205,197.24,231500000.0
2008-03-19 21:05:00,197.24,197.34,197.215,197.325,181600000.0
2008-03-19 21:06:00,197.325,197.355,197.31,197.35,199400000.0
2008-03-19 21:07:00,197.35,197.56,197.305,197.455,221100000.0
2008-03-19 21:08:00,197.455,197.67,197.45,197.65,210200000.0
2008-03-19 21:09:00,197.65,197.65,197.49,197.51,182600000.0
2008-03-19 21:10:00,197.51,197.64,197.51,197.58,202000000.0
2008-03-19 21:11:00,197.565,197.58,197.4,197.49,219800000.0
2008-03-19 21:12:00,197.49,197.53,197.38,197.41,214700000.0
2008-03-19 21:13:00,197.41,197.41,197.18,197.18,202400000.0
2008-03-19 21:14:00,197.19,197.23,197.16,197.175,188400000.0
2008-03-19 21:15:00,197.175,197.22,197.125,197.135,187000000.0
2008-03-19 21:16:00,197.135,197.21,197.12,197.18,192600000.0
2008-03-19 21:17:00,197.18,197.21,197.16,197.2,203400000.0
2008-03-19 21:18:00,197.2,197.2,197.045,197.045,162400000.0
2008-03-19 21:19:00,197.045,197.045,196.99,196.995,180200000.0
2008-03-19 21:20:00,196.995,197.0,196.865,196.865,239900000.0
2008-03-19 21:21:00,196.865,197.01,196.835,196.845,161700000.0
2008-03-19 21:22:00,196.845,196.98,196.845,196.88,168800000.0
2008-03-19 21:23:00,196.89,196.96,196.82,196.84,192600000.0
2008-03-19 21:24:00,196.84,196.87,196.71,196.725,157400000.0
2008-03-19 21:25:00,196.725,196.745,196.665,196.665,178900000.0
2008-03-19 21:26:00,196.665,196.735,196.665,196.665,197800000.0
2008-03-19 21:27:00,196.665,196.745,196.665,196.725,110400000.0
2008-03-19 21:28:00,196.72,196.78,196.675,196.71,146660000.0
2008-03-19 21:29:00,196.71,196.785,196.705,196.74,72200000.0
2008-03-19 21:30:00,196.74,196.825,196.695,196.72,46700000.0
2008-03-19 21:31:00,196.72,196.76,196.54,196.63,65000000.0
2008-03-19 21:32:00,196.63,196.64,196.53,196.565,83700000.0
2008-03-19 21:33:00,196.565,196.67,196.53,196.635,98200000.0
2008-03-19 21:34:00,196.635,196.655,196.43,196.435,241900000.0
2008-03-19 21:35:00,196.435,196.53,196.43,196.435,368000000.0
2008-03-19 21:36:00,196.435,196.44,196.38,196.38,298200000.0
2008-03-19 21:37:00,196.38,196.38,196.29,196.32,247400000.0
2008-03-19 21:38:00,196.32,196.44,196.32,196.405,298300000.0
2008-03-19 21:39:00,196.405,196.405,196.27,196.29,243900000.0
2008-03-19 21:40:00,196.3,196.36,196.265,196.315,284800000.0
2008-03-19 21:41:00,196.315,196.39,196.31,196.33,215450000.0
2008-03-19 21:42:00,196.33,196.39,196.315,196.38,265500000.0
2008-03-19 21:43:00,196.38,196.41,196.36,196.39,210400000.0
2008-03-19 21:44:00,196.39,196.475,196.37,196.46,270100000.0
2008-03-19 21:45:00,196.46,196.46,196.33,196.33,203700000.0
2008-03-19 21:46:00,196.33,196.36,196.32,196.33,218300000.0
2008-03-19 21:47:00,196.33,196.35,196.29,196.305,241500000.0
2008-03-19 21:48:00,196.31,196.38,196.31,196.36,210400000.0
2008-03-19 21:49:00,196.35,196.4,196.31,196.39,177200000.0
2008-03-19 21:50:00,196.39,196.4,196.345,196.38,250700000.0
2008-03-19 21:51:00,196.39,196.4,196.26,196.32,225000000.0
2008-03-19 21:52:00,196.32,196.35,196.155,196.18,207200000.0
2008-03-19 21:53:00,196.18,196.18,196.035,196.09,267700000.0
2008-03-19 21:54:00,196.09,196.1,196.03,196.03,338000000.0
2008-03-19 21:55:00,196.035,196.105,196.03,196.105,264400000.0
2008-03-19 21:56:00,196.105,196.125,196.05,196.09,355700000.0
2008-03-19 21:57:00,196.09,196.15,196.09,196.115,271800000.0
2008-03-19 21:58:00,196.115,196.16,196.11,196.115,280900000.0
2008-03-19 21:59:00,196.115,196.19,196.04,196.19,288400000.0
2008-03-19 22:00:00,196.195,196.2,196.1,196.16,359700000.0
2008-03-19 22:01:00,196.16,196.18,196.14,196.16,309100000.0
2008-03-19 22:02:00,196.16,196.16,196.11,196.13,361600000.0
2008-03-19 22:03:00,196.13,196.13,195.95,195.95,355000000.0
2008-03-19 22:04:00,195.94,196.09,195.93,195.96,303100000.0
2008-03-19 22:05:00,195.96,196.02,195.94,195.965,314100000.0
2008-03-19 22:06:00,195.97,195.99,195.91,195.98,284900000.0
2008-03-19 22:07:00,195.98,196.02,195.9,196.02,232700000.0
2008-03-19 22:08:00,196.01,196.01,195.905,195.945,235400000.0
2008-03-19 22:09:00,195.94,195.945,195.86,195.86,191300000.0
2008-03-19 22:10:00,195.86,195.95,195.86,195.93,251900000.0
2008-03-19 22:11:00,195.93,195.975,195.93,195.95,293400000.0
2008-03-19 22:12:00,195.95,196.02,195.95,196.02,312300000.0
2008-03-19 22:13:00,196.02,196.02,195.96,195.99,312600000.0
2008-03-19 22:14:00,195.99,196.065,195.96,196.06,297400000.0
2008-03-19 22:15:00,196.06,196.06,196.015,196.04,295600000.0
2008-03-19 22:16:00,196.04,196.06,196.02,196.03,324200000.0
2008-03-19 22:17:00,196.03,196.04,195.98,196.0,300400000.0
2008-03-19 22:18:00,196.0,196.01,195.935,195.985,336200000.0
2008-03-19 22:19:00,195.985,196.07,195.955,196.07,403900000.0
2008-03-19 22:20:00,196.07,196.17,196.055,196.15,306000000.0
2008-03-19 22:21:00,196.15,196.195,196.14,196.19,286100000.0
2008-03-19 22:22:00,196.19,196.21,196.15,196.19,350700000.0
2008-03-19 22:23:00,196.19,196.21,196.115,196.125,351900000.0
2008-03-19 22:24:00,196.125,196.21,196.11,196.19,298600000.0
2008-03-19 22:25:00,196.19,196.19,196.1,196.15,281200000.0
2008-03-19 22:26:00,196.15,196.19,196.1,196.17,334300000.0
2008-03-19 22:27:00,196.17,196.19,196.13,196.16,311600000.0
2008-03-19 22:28:00,196.16,196.225,196.15,196.15,296600000.0
2008-03-19 22:29:00,196.15,196.17,196.13,196.17,306800000.0
2008-03-19 22:30:00,196.17,196.22,196.14,196.19,284500000.0
2008-03-19 22:31:00,196.19,196.23,196.18,196.2,304600000.0
2008-03-19 22:32:00,196.2,196.21,196.18,196.2,372500000.0
2008-03-19 22:33:00,196.2,196.24,196.17,196.2,322800000.0
2008-03-19 22:34:00,196.2,196.29,196.18,196.285,207400000.0
2008-03-19 22:35:00,196.285,196.38,196.285,196.35,301900000.0
2008-03-19 22:36:00,196.35,196.38,196.335,196.37,331500000.0
2008-03-19 22:37:00,196.37,196.375,196.34,196.36,312000000.0
2008-03-19 22:38:00,196.36,196.36,196.34,196.34,320100000.0
2008-03-19 22:39:00,196.34,196.41,196.325,196.39,328000000.0
2008-03-19 22:40:00,196.39,196.42,196.38,196.42,250500000.0
2008-03-19 22:41:00,196.42,196.425,196.415,196.415,352600000.0
2008-03-19 22:42:00,196.42,196.47,196.415,196.46,271800000.0
2008-03-19 22:43:00,196.46,196.51,196.46,196.51,341600000.0
2008-03-19 22:44:00,196.51,196.54,196.48,196.54,297500000.0
2008-03-19 22:45:00,196.54,196.65,196.54,196.56,299500000.0
2008-03-19 22:46:00,196.56,196.58,196.51,196.58,340800000.0
2008-03-19 22:47:00,196.58,196.61,196.55,196.6,594500000.0
2008-03-19 22:48:00,196.6,196.61,196.56,196.61,548800000.0
2008-03-19 22:49:00,196.61,196.69,196.61,196.68,310300000.0
2008-03-19 22:50:00,196.68,196.71,196.66,196.7,641200000.0
2008-03-19 22:51:00,196.7,196.75,196.69,196.71,606700000.0
2008-03-19 22:52:00,196.71,196.71,196.58,196.59,596600000.0
2008-03-19 22:53:00,196.59,196.6,196.495,196.5,329200000.0
2008-03-19 22:54:00,196.505,196.51,196.49,196.49,390200000.0
2008-03-19 22:55:00,196.49,196.53,196.46,196.525,282800000.0
2008-03-19 22:56:00,196.525,196.61,196.525,196.61,295300000.0
2008-03-19 22:57:00,196.61,196.61,196.575,196.58,201900000.0
2008-03-19 22:58:00,196.58,196.6,196.575,196.58,188600000.0
2008-03-19 22:59:00,196.58,196.58,196.39,196.39,372300000.0
2008-03-19 23:00:00,196.39,196.39,196.33,196.36,928000000.0
2008-03-19 23:01:00,196.36,196.38,196.34,196.34,884000000.0
2008-03-19 23:02:00,196.34,196.34,196.18,196.215,299000000.0
2008-03-19 23:03:00,196.2,196.21,196.06,196.06,136000000.0
2008-03-19 23:04:00,196.06,196.12,195.935,195.935,182400000.0
2008-03-19 23:05:00,195.935,195.96,195.78,195.8,323200000.0
2008-03-19 23:06:00,195.8,195.82,195.66,195.67,326700000.0
2008-03-19 23:07:00,195.67,195.71,195.615,195.615,202000000.0
2008-03-19 23:08:00,195.615,195.715,195.615,195.68,152800000.0
2008-03-19 23:09:00,195.68,195.725,195.66,195.725,162200000.0
2008-03-19 23:10:00,195.725,195.765,195.7,195.72,188000000.0
2008-03-19 23:11:00,195.72,195.77,195.7,195.7,177000000.0
2008-03-19 23:12:00,195.7,195.72,195.7,195.71,267600000.0
2008-03-19 23:13:00,195.71,195.73,195.71,195.73,177600000.0
2008-03-19 23:14:00,195.73,195.73,195.71,195.715,196400000.0
2008-03-19 23:15:00,195.715,195.75,195.715,195.75,161200000.0
2008-03-19 23:16:00,195.75,195.76,195.75,195.76,192000000.0
2008-03-19 23:17:00,195.76,195.76,195.745,195.745,165200000.0
2008-03-19 23:18:00,195.745,195.765,195.71,195.76,149400000.0
2008-03-19 23:19:00,195.76,195.79,195.76,195.78,181600000.0
2008-03-19 23:20:00,195.78,195.93,195.77,195.89,180000000.0
2008-03-19 23:21:00,195.87,195.97,195.84,195.9,179400000.0
2008-03-19 23:22:00,195.91,195.94,195.86,195.86,160400000.0
2008-03-19 23:23:00,195.86,195.885,195.855,195.86,200000000.0
2008-03-19 23:24:00,195.86,195.89,195.85,195.85,181800000.0
2008-03-19 23:25:00,195.85,195.85,195.85,195.85,178400000.0
2008-03-19 23:26:00,195.85,195.85,195.85,195.85,179200000.0
2008-03-19 23:27:00,195.85,195.85,195.775,195.775,165400000.0
2008-03-19 23:28:00,195.775,195.775,195.7,195.75,133800000.0
2008-03-19 23:29:00,195.75,195.8,195.75,195.79,234200000.0
2008-03-19 23:30:00,195.79,195.79,195.7,195.71,290300000.0
2008-03-19 23:31:00,195.71,195.71,195.59,195.59,279300000.0
2008-03-19 23:32:00,195.59,195.67,195.59,195.63,263300000.0
2008-03-19 23:33:00,195.595,195.67,195.59,195.59,514900000.0
2008-03-19 23:34:00,195.59,195.64,195.59,195.61,479600000.0
2008-03-19 23:35:00,195.61,195.64,195.61,195.61,566600000.0
2008-03-19 23:36:00,195.61,195.61,195.46,195.54,349000000.0
2008-03-19 23:37:00,195.54,195.57,195.51,195.57,327800000.0
2008-03-19 23:38:00,195.57,195.57,195.52,195.545,342700000.0
2008-03-19 23:39:00,195.545,195.57,195.54,195.56,306500000.0
2008-03-19 23:40:00,195.56,195.66,195.56,195.66,256800000.0
2008-03-19 23:41:00,195.66,195.66,195.63,195.66,194900000.0
2008-03-19 23:42:00,195.66,195.66,195.585,195.61,305900000.0
2008-03-19 23:43:00,195.61,195.64,195.61,195.64,417100000.0
2008-03-19 23:44:00,195.64,195.66,195.64,195.66,304700000.0
2008-03-19 23:45:00,195.66,195.67,195.61,195.62,353100000.0
2008-03-19 23:46:00,195.62,195.64,195.61,195.64,318200000.0
2008-03-19 23:47:00,195.64,195.64,195.51,195.52,366100000.0
2008-03-19 23:48:00,195.52,195.52,195.52,195.52,292500000.0
2008-03-19 23:49:00,195.52,195.52,195.44,195.44,333900000.0
2008-03-19 23:50:00,195.44,195.46,195.43,195.45,440900000.0
2008-03-19 23:51:00,195.45,195.5,195.43,195.455,260500000.0
2008-03-19 23:52:00,195.455,195.475,195.43,195.44,332600000.0
2008-03-19 23:53:00,195.44,195.53,195.44,195.51,276300000.0
2008-03-19 23:54:00,195.51,195.59,195.5,195.56,212000000.0
2008-03-19 23:55:00,195.56,195.62,195.51,195.62,206800000.0
2008-03-19 23:56:00,195.62,195.63,195.49,195.49,314600000.0
2008-03-19 23:57:00,195.49,195.5,195.45,195.45,252800000.0
2008-03-19 23:58:00,195.45,195.58,195.45,195.54,285800000.0
2008-03-19 23:59:00,195.54,195.68,195.54,195.57,286600000.0
2008-03-20 00:00:00,195.58,195.71,195.57,195.71,295400000.0
2008-03-20 00:01:00,195.71,195.73,195.7,195.73,265500000.0
2008-03-20 00:02:00,195.73,195.75,195.71,195.73,323300000.0
2008-03-20 00:03:00,195.72,195.75,195.69,195.73,238100000.0
2008-03-20 00:04:00,195.73,195.76,195.73,195.76,286500000.0
2008-03-20 00:05:00,195.76,195.77,195.75,195.76,186500000.0
2008-03-20 00:06:00,195.76,195.81,195.76,195.81,273700000.0
2008-03-20 00:07:00,195.81,195.84,195.8,195.84,210800000.0
2008-03-20 00:08:00,195.84,195.87,195.83,195.87,284000000.0
2008-03-20 00:09:00,195.87,195.93,195.87,195.9,278400000.0
2008-03-20 00:10:00,195.9,195.97,195.89,195.96,302700000.0
2008-03-20 00:11:00,195.96,195.97,195.89,195.95,296400000.0
2008-03-20 00:12:00,195.95,195.99,195.9,195.96,289300000.0
2008-03-20 00:13:00,195.96,195.985,195.95,195.985,174400000.0
2008-03-20 00:14:00,195.985,196.005,195.985,195.985,178400000.0
2008-03-20 00:15:00,195.985,196.0,195.97,195.97,289100000.0
2008-03-20 00:16:00,195.97,195.97,195.89,195.89,410000000.0
2008-03-20 00:17:00,195.89,195.89,195.86,195.86,421200000.0
2008-03-20 00:18:00,195.86,195.9,195.86,195.88,347500000.0
2008-03-20 00:19:00,195.88,195.9,195.83,195.84,311500000.0
2008-03-20 00:20:00,195.84,195.84,195.84,195.84,293800000.0
2008-03-20 00:21:00,195.84,195.85,195.84,195.85,291500000.0
2008-03-20 00:22:00,195.85,195.93,195.83,195.87,382200000.0
2008-03-20 00:23:00,195.86,195.86,195.78,195.79,365400000.0
2008-03-20 00:24:00,195.79,195.79,195.66,195.66,330600000.0
2008-03-20 00:25:00,195.66,195.67,195.61,195.61,420300000.0
2008-03-20 00:26:00,195.61,195.62,195.61,195.62,410900000.0
2008-03-20 00:27:00,195.62,195.66,195.62,195.65,288600000.0
2008-03-20 00:28:00,195.65,195.73,195.65,195.73,340000000.0
2008-03-20 00:29:00,195.73,195.76,195.7,195.7,414800000.0
2008-03-20 00:30:00,195.7,195.71,195.67,195.7,368100000.0
2008-03-20 00:31:00,195.7,195.83,195.69,195.81,365700000.0
2008-03-20 00:32:00,195.81,195.83,195.81,195.83,276400000.0
2008-03-20 00:33:00,195.83,195.88,195.83,195.88,201500000.0
2008-03-20 00:34:00,195.88,195.92,195.88,195.92,184800000.0
2008-03-20 00:35:00,195.92,195.92,195.89,195.89,190400000.0
2008-03-20 00:36:00,195.89,195.93,195.89,195.93,228400000.0
2008-03-20 00:37:00,195.93,195.96,195.93,195.96,398700000.0
2008-03-20 00:38:00,195.96,195.96,195.96,195.96,829300000.0
2008-03-20 00:39:00,195.96,196.02,195.96,195.98,343200000.0
2008-03-20 00:40:00,195.98,195.98,195.98,195.98,183600000.0
2008-03-20 00:41:00,195.98,195.98,195.96,195.96,461800000.0
2008-03-20 00:42:00,195.96,195.97,195.84,195.84,260300000.0
2008-03-20 00:43:00,195.85,195.87,195.82,195.86,342900000.0
2008-03-20 00:44:00,195.86,195.86,195.77,195.81,315400000.0
2008-03-20 00:45:00,195.81,195.89,195.81,195.86,302400000.0
2008-03-20 00:46:00,195.86,195.88,195.85,195.88,338600000.0
2008-03-20 00:47:00,195.85,195.94,195.85,195.88,701400000.0
2008-03-20 00:48:00,195.88,196.11,195.88,196.1,231300000.0
2008-03-20 00:49:00,196.1,196.11,196.04,196.04,322600000.0
2008-03-20 00:50:00,196.04,196.09,196.0,196.0,263500000.0
2008-03-20 00:51:00,196.0,196.05,195.96,196.03,310900000.0
2008-03-20 00:52:00,196.03,196.05,196.01,196.02,316000000.0
2008-03-20 00:53:00,196.02,196.07,196.02,196.07,285800000.0
2008-03-20 00:54:00,196.07,196.07,195.99,195.99,281200000.0
2008-03-20 00:55:00,195.99,196.03,195.98,195.985,191500000.0
2008-03-20 00:56:00,195.985,195.985,195.97,195.98,247600000.0
2008-03-20 00:57:00,195.98,196.03,195.98,196.02,292200000.0
2008-03-20 00:58:00,196.02,196.02,195.96,195.98,303100000.0
2008-03-20 00:59:00,195.98,196.01,195.97,196.0,319400000.0
2008-03-20 01:00:00,196.0,196.01,195.99,196.01,324600000.0
2008-03-20 01:01:00,196.01,196.04,195.97,195.98,339500000.0
2008-03-20 01:02:00,195.98,195.99,195.97,195.98,287300000.0
2008-03-20 01:03:00,195.98,195.98,195.91,195.97,287300000.0
2008-03-20 01:04:00,195.98,195.98,195.91,195.945,188200000.0
2008-03-20 01:05:00,195.945,195.945,195.94,195.94,133200000.0
2008-03-20 01:06:00,195.94,195.945,195.94,195.94,160200000.0
2008-03-20 01:07:00,195.94,195.945,195.93,195.94,283800000.0
2008-03-20 01:08:00,195.94,195.96,195.94,195.96,203100000.0
2008-03-20 01:09:00,195.96,195.97,195.96,195.97,171600000.0
2008-03-20 01:10:00,195.97,195.98,195.96,195.97,223700000.0
2008-03-20 01:11:00,195.97,196.01,195.97,195.99,316200000.0
2008-03-20 01:12:00,195.99,196.03,195.99,196.03,215900000.0
2008-03-20 01:13:00,196.03,196.05,196.03,196.05,184500000.0
2008-03-20 01:14:00,196.05,196.05,196.05,196.05,177600000.0
2008-03-20 01:15:00,196.05,196.12,196.05,196.12,181300000.0
2008-03-20 01:16:00,196.12,196.12,196.11,196.11,177600000.0
2008-03-20 01:17:00,196.11,196.12,196.11,196.11,176000000.0
2008-03-20 01:18:00,196.11,196.14,196.1,196.135,178400000.0
2008-03-20 01:19:00,196.135,196.21,196.135,196.185,187100000.0
2008-03-20 01:20:00,196.185,196.205,196.155,196.205,207200000.0
2008-03-20 01:21:00,196.205,196.245,196.195,196.245,182500000.0
2008-03-20 01:22:00,196.245,196.34,196.245,196.33,178800000.0
2008-03-20 01:23:00,196.33,196.395,196.28,196.28,195700000.0
2008-03-20 01:24:00,196.28,196.3,196.27,196.275,182600000.0
2008-03-20 01:25:00,196.275,196.275,196.19,196.23,232800000.0
2008-03-20 01:26:00,196.23,196.31,196.23,196.26,242500000.0
2008-03-20 01:27:00,196.26,196.27,196.23,196.235,226100000.0
2008-03-20 01:28:00,196.235,196.255,196.235,196.245,176600000.0
2008-03-20 01:29:00,196.245,196.345,196.235,196.335,177200000.0
2008-03-20 01:30:00,196.345,196.355,196.31,196.31,179100000.0
2008-03-20 01:31:00,196.31,196.34,196.27,196.29,228100000.0
2008-03-20 01:32:00,196.29,196.41,196.285,196.36,208200000.0
2008-03-20 01:33:00,196.36,196.44,196.36,196.435,219200000.0
2008-03-20 01:34:00,196.435,196.44,196.305,196.39,230100000.0
2008-03-20 01:35:00,196.39,196.45,196.39,196.44,204800000.0
2008-03-20 01:36:00,196.44,196.48,196.43,196.43,176900000.0
2008-03-20 01:37:00,196.43,196.46,196.4,196.44,180900000.0
2008-03-20 01:38:00,196.44,196.45,196.38,196.41,240200000.0
2008-03-20 01:39:00,196.41,196.41,196.39,196.39,289700000.0
2008-03-20 01:40:00,196.39,196.39,196.3,196.32,119700000.0
2008-03-20 01:41:00,196.32,196.34,196.32,196.34,177600000.0
2008-03-20 01:42:00,196.34,196.36,196.305,196.36,185200000.0
2008-03-20 01:43:00,196.36,196.36,196.32,196.32,284700000.0
2008-03-20 01:44:00,196.32,196.32,196.195,196.195,189100000.0
2008-03-20 01:45:00,196.195,196.235,196.195,196.215,180900000.0
2008-03-20 01:46:00,196.215,196.235,196.215,196.235,210900000.0
2008-03-20 01:47:00,196.235,196.245,196.215,196.215,178200000.0
2008-03-20 01:48:00,196.215,196.215,196.06,196.12,227000000.0
2008-03-20 01:49:00,196.12,196.125,196.095,196.095,239700000.0
2008-03-20 01:50:00,196.095,196.095,196.05,196.08,238000000.0
2008-03-20 01:51:00,196.08,196.1,196.02,196.04,254300000.0
2008-03-20 01:52:00,196.04,196.04,196.0,196.01,253000000.0
2008-03-20 01:53:00,196.01,196.05,196.01,196.02,193500000.0
2008-03-20 01:54:00,196.02,196.02,195.91,195.92,228900000.0
2008-03-20 01:55:00,195.91,195.92,195.8,195.83,324000000.0
2008-03-20 01:56:00,195.83,195.86,195.775,195.82,220800000.0
2008-03-20 01:57:00,195.82,195.82,195.795,195.795,177600000.0
2008-03-20 01:58:00,195.795,195.825,195.695,195.705,232500000.0
2008-03-20 01:59:00,195.705,195.705,195.6,195.6,189300000.0
2008-03-20 02:00:00,195.6,195.63,195.59,195.62,219300000.0
2008-03-20 02:01:00,195.62,195.72,195.61,195.67,252400000.0
2008-03-20 02:02:00,195.67,195.7,195.65,195.69,349900000.0
2008-03-20 02:03:00,195.69,195.835,195.68,195.815,232800000.0
2008-03-20 02:04:00,195.815,195.835,195.815,195.835,177600000.0
2008-03-20 02:05:00,195.835,195.935,195.825,195.915,188600000.0
2008-03-20 02:06:00,195.915,196.04,195.825,196.01,195700000.0
2008-03-20 02:07:00,196.01,196.03,195.94,195.945,214800000.0
2008-03-20 02:08:00,195.945,196.05,195.9,195.905,208800000.0
2008-03-20 02:09:00,195.905,196.03,195.895,196.015,229100000.0
2008-03-20 02:10:00,196.005,196.055,196.005,196.035,187300000.0
2008-03-20 02:11:00,196.035,196.12,196.03,196.1,188000000.0
2008-03-20 02:12:00,196.1,196.35,196.09,196.35,288200000.0
2008-03-20 02:13:00,196.35,196.35,196.2,196.235,287700000.0
2008-03-20 02:14:00,196.235,196.26,196.17,196.225,206500000.0
2008-03-20 02:15:00,196.225,196.225,196.16,196.16,227400000.0
2008-03-20 02:16:00,196.16,196.185,196.16,196.175,232600000.0
2008-03-20 02:17:00,196.175,196.175,196.1,196.135,219300000.0
2008-03-20 02:18:00,196.135,196.22,196.1,196.105,207200000.0
2008-03-20 02:19:00,196.105,196.155,196.07,196.07,198800000.0
2008-03-20 02:20:00,196.07,196.075,196.03,196.07,211800000.0
2008-03-20 02:21:00,196.07,196.205,196.07,196.185,188100000.0
2008-03-20 02:22:00,196.185,196.2,196.115,196.15,199800000.0
2008-03-20 02:23:00,196.15,196.18,196.135,196.17,220300000.0
2008-03-20 02:24:00,196.17,196.22,196.17,196.19,238400000.0
2008-03-20 02:25:00,196.19,196.22,196.19,196.21,179400000.0
2008-03-20 02:26:00,196.21,196.21,196.18,196.18,176800000.0
2008-03-20 02:27:00,196.18,196.18,196.18,196.18,179200000.0
2008-03-20 02:28:00,196.18,196.31,196.18,196.21,182300000.0
2008-03-20 02:29:00,196.21,196.27,196.2,196.23,177900000.0
2008-03-20 02:30:00,196.23,196.24,196.19,196.22,187900000.0
2008-03-20 02:31:00,196.22,196.22,196.175,196.205,178800000.0
2008-03-20 02:32:00,196.205,196.225,196.16,196.21,190400000.0
2008-03-20 02:33:00,196.21,196.21,196.155,196.2,185200000.0
2008-03-20 02:34:00,196.2,196.2,196.13,196.13,226700000.0
2008-03-20 02:35:00,196.13,196.14,196.09,196.12,221500000.0
2008-03-20 02:36:00,196.12,196.145,196.11,196.145,198600000.0
2008-03-20 02:37:00,196.145,196.19,196.145,196.155,181700000.0
2008-03-20 02:38:00,196.155,196.175,196.145,196.175,175700000.0
2008-03-20 02:39:00,196.175,196.175,196.02,196.02,229300000.0
2008-03-20 02:40:00,196.02,196.02,195.89,195.895,205400000.0
2008-03-20 02:41:00,195.885,195.955,195.88,195.935,177800000.0
2008-03-20 02:42:00,195.935,195.98,195.91,195.91,306700000.0
2008-03-20 02:43:00,195.91,195.92,195.89,195.92,422700000.0
2008-03-20 02:44:00,195.92,195.92,195.855,195.855,215700000.0
2008-03-20 02:45:00,195.855,195.86,195.81,195.84,176200000.0
2008-03-20 02:46:00,195.84,195.9,195.84,195.87,181400000.0
2008-03-20 02:47:00,195.87,195.875,195.82,195.875,177000000.0
2008-03-20 02:48:00,195.875,195.965,195.875,195.955,181400000.0
2008-03-20 02:49:00,195.955,196.01,195.925,195.94,196900000.0
2008-03-20 02:50:00,195.94,196.08,195.935,196.06,243300000.0
2008-03-20 02:51:00,196.06,196.06,195.93,195.935,250700000.0
2008-03-20 02:52:00,195.935,195.97,195.85,195.95,263900000.0
2008-03-20 02:53:00,195.95,195.96,195.86,195.875,181500000.0
2008-03-20 02:54:00,195.875,195.91,195.855,195.875,156600000.0
2008-03-20 02:55:00,195.875,195.9,195.875,195.9,210500000.0
2008-03-20 02:56:00,195.9,196.015,195.9,196.0,250300000.0
2008-03-20 02:57:00,196.0,196.1,196.0,196.085,206700000.0
2008-03-20 02:58:00,196.095,196.095,196.02,196.075,161300000.0
2008-03-20 02:59:00,196.075,196.075,195.975,195.985,150400000.0
2008-03-20 03:00:00,195.985,196.01,195.96,195.96,192500000.0
2008-03-20 03:01:00,195.96,196.015,195.945,195.985,201300000.0
2008-03-20 03:02:00,195.985,196.09,195.985,196.06,200900000.0
2008-03-20 03:03:00,196.06,196.095,196.05,196.075,212000000.0
2008-03-20 03:04:00,196.075,196.075,196.065,196.065,210600000.0
2008-03-20 03:05:00,196.06,196.095,196.06,196.085,195400000.0
2008-03-20 03:06:00,196.085,196.145,196.08,196.12,205000000.0
2008-03-20 03:07:00,196.115,196.165,196.115,196.165,188000000.0
2008-03-20 03:08:00,196.17,196.2,196.14,196.2,182900000.0
2008-03-20 03:09:00,196.2,196.23,196.19,196.21,203700000.0
2008-03-20 03:10:00,196.21,196.22,196.095,196.11,198000000.0
2008-03-20 03:11:00,196.11,196.13,196.11,196.13,215200000.0
2008-03-20 03:12:00,196.14,196.15,196.045,196.045,178700000.0
2008-03-20 03:13:00,196.045,196.045,195.925,195.95,204400000.0
2008-03-20 03:14:00,195.95,195.97,195.945,195.965,134200000.0
2008-03-20 03:15:00,195.965,196.01,195.915,196.0,168000000.0
2008-03-20 03:16:00,196.0,196.035,195.935,195.97,205800000.0
2008-03-20 03:17:00,195.97,195.98,195.935,195.975,222500000.0
2008-03-20 03:18:00,195.975,196.035,195.96,196.035,158800000.0
2008-03-20 03:19:00,196.035,196.05,196.0,196.02,156300000.0
2008-03-20 03:20:00,196.02,196.04,195.95,195.99,230300000.0
2008-03-20 03:21:00,195.99,195.99,195.89,195.895,189000000.0
2008-03-20 03:22:00,195.895,195.945,195.89,195.925,209800000.0
2008-03-20 03:23:00,195.925,195.99,195.925,195.99,183900000.0
2008-03-20 03:24:00,195.99,196.02,195.99,196.02,175200000.0
2008-03-20 03:25:00,196.02,196.02,195.99,196.0,187600000.0
2008-03-20 03:26:00,196.0,196.07,195.99,196.035,197000000.0
2008-03-20 03:27:00,196.035,196.065,196.035,196.035,188200000.0
2008-03-20 03:28:00,196.035,196.04,196.01,196.02,151800000.0
2008-03-20 03:29:00,196.02,196.025,195.99,196.01,148200000.0
2008-03-20 03:30:00,196.01,196.025,196.005,196.025,218100000.0
2008-03-20 03:31:00,196.025,196.025,195.97,195.995,173000000.0
2008-03-20 03:32:00,195.995,196.015,195.975,196.015,188200000.0
2008-03-20 03:33:00,196.015,196.095,196.015,196.055,183000000.0
2008-03-20 03:34:00,196.055,196.065,195.995,195.995,170800000.0
2008-03-20 03:35:00,195.995,195.995,195.92,195.92,228400000.0
2008-03-20 03:36:00,195.92,195.93,195.91,195.915,187200000.0
2008-03-20 03:37:00,195.915,195.96,195.895,195.955,208200000.0
2008-03-20 03:38:00,195.955,195.965,195.95,195.96,197200000.0
2008-03-20 03:39:00,195.96,196.03,195.96,195.995,157600000.0
2008-03-20 03:40:00,195.995,196.025,195.98,196.0,177000000.0
2008-03-20 03:41:00,196.0,196.03,195.97,195.99,173400000.0
2008-03-20 03:42:00,195.99,196.015,195.97,196.015,181000000.0
2008-03-20 03:43:00,196.015,196.05,196.005,196.03,178500000.0
2008-03-20 03:44:00,196.03,196.08,196.03,196.08,175000000.0
2008-03-20 03:45:00,196.08,196.155,196.08,196.15,176400000.0
2008-03-20 03:46:00,196.15,196.22,196.14,196.175,174000000.0
2008-03-20 03:47:00,196.175,196.245,196.175,196.19,184400000.0
2008-03-20 03:48:00,196.19,196.21,196.19,196.21,175200000.0
2008-03-20 03:49:00,196.21,196.21,196.14,196.145,185600000.0
2008-03-20 03:50:00,196.145,196.17,196.135,196.135,281300000.0
2008-03-20 03:51:00,196.135,196.165,196.13,196.13,292000000.0
2008-03-20 03:52:00,196.13,196.19,196.13,196.17,305500000.0
2008-03-20 03:53:00,196.17,196.21,196.15,196.19,202400000.0
2008-03-20 03:54:00,196.19,196.34,196.15,196.305,182100000.0
2008-03-20 03:55:00,196.305,196.335,196.28,196.29,179600000.0
2008-03-20 03:56:00,196.29,196.365,196.29,196.365,215600000.0
2008-03-20 03:57:00,196.365,196.405,196.355,196.375,175200000.0
2008-03-20 03:58:00,196.375,196.385,196.345,196.355,174400000.0
2008-03-20 03:59:00,196.355,196.42,196.355,196.41,183600000.0
2008-03-20 04:00:00,196.41,196.53,196.41,196.5,178000000.0
2008-03-20 04:01:00,196.5,196.54,196.46,196.54,178400000.0
2008-03-20 04:02:00,196.54,196.605,196.535,196.595,176000000.0
2008-03-20 04:03:00,196.585,196.625,196.585,196.615,177600000.0
2008-03-20 04:04:00,196.615,196.705,196.595,196.705,176800000.0
2008-03-20 04:05:00,196.695,196.715,196.655,196.655,257300000.0
2008-03-20 04:06:00,196.655,196.655,196.575,196.6,243300000.0
2008-03-20 04:07:00,196.59,196.59,196.53,196.53,180500000.0
2008-03-20 04:08:00,196.53,196.55,196.5,196.51,179700000.0
2008-03-20 04:09:00,196.51,196.565,196.5,196.56,189300000.0
2008-03-20 04:10:00,196.56,196.6,196.55,196.59,263100000.0
2008-03-20 04:11:00,196.57,196.57,196.55,196.57,200600000.0
2008-03-20 04:12:00,196.57,196.625,196.545,196.625,183600000.0
2008-03-20 04:13:00,196.625,196.625,196.57,196.585,181300000.0
2008-03-20 04:14:00,196.585,196.59,196.53,196.53,193300000.0
2008-03-20 04:15:00,196.53,196.59,196.53,196.57,186100000.0
2008-03-20 04:16:00,196.57,196.57,196.54,196.54,175700000.0
2008-03-20 04:17:00,196.54,196.545,196.47,196.49,179700000.0
2008-03-20 04:18:00,196.49,196.49,196.41,196.465,177300000.0
2008-03-20 04:19:00,196.465,196.475,196.395,196.465,173600000.0
2008-03-20 04:20:00,196.44,196.46,196.415,196.425,185800000.0
2008-03-20 04:21:00,196.425,196.44,196.425,196.44,151600000.0
2008-03-20 04:22:00,196.44,196.44,196.425,196.425,173600000.0
2008-03-20 04:23:00,196.425,196.425,196.425,196.425,218400000.0
2008-03-20 04:24:00,196.425,196.45,196.425,196.43,180600000.0
2008-03-20 04:25:00,196.43,196.43,196.37,196.375,184500000.0
2008-03-20 04:26:00,196.375,196.385,196.225,196.28,184700000.0
2008-03-20 04:27:00,196.265,196.29,196.17,196.19,186700000.0
2008-03-20 04:28:00,196.19,196.23,196.08,196.215,206400000.0
2008-03-20 04:29:00,196.215,196.22,196.15,196.155,147200000.0
2008-03-20 04:30:00,196.155,196.155,196.015,196.025,185500000.0
2008-03-20 04:31:00,196.025,196.05,195.985,196.04,239100000.0
2008-03-20 04:32:00,196.04,196.075,196.04,196.075,238800000.0
2008-03-20 04:33:00,196.075,196.085,196.05,196.065,180000000.0
2008-03-20 04:34:00,196.065,196.075,196.06,196.07,256700000.0
2008-03-20 04:35:00,196.07,196.08,196.05,196.065,338400000.0
2008-03-20 04:36:00,196.065,196.08,196.04,196.08,339300000.0
2008-03-20 04:37:00,196.13,196.185,196.1,196.17,388200000.0
2008-03-20 04:38:00,196.17,196.17,196.11,196.135,331200000.0
2008-03-20 04:39:00,196.135,196.185,196.135,196.165,156100000.0
2008-03-20 04:40:00,196.165,196.185,196.16,196.175,166400000.0
2008-03-20 04:41:00,196.175,196.19,196.175,196.185,179000000.0
2008-03-20 04:42:00,196.185,196.195,196.185,196.195,135600000.0
2008-03-20 04:43:00,196.195,196.195,196.17,196.185,133200000.0
2008-03-20 04:44:00,196.185,196.185,196.105,196.16,180400000.0
2008-03-20 04:45:00,196.16,196.16,196.08,196.105,150400000.0
2008-03-20 04:46:00,196.105,196.14,196.09,196.14,129600000.0
2008-03-20 04:47:00,196.14,196.14,196.085,196.095,135000000.0
2008-03-20 04:48:00,196.095,196.095,196.005,196.03,162500000.0
2008-03-20 04:49:00,196.03,196.075,196.01,196.065,171100000.0
2008-03-20 04:50:00,196.065,196.09,196.065,196.075,148600000.0
2008-03-20 04:51:00,196.075,196.08,196.055,196.07,374000000.0
2008-03-20 04:52:00,196.07,196.09,196.07,196.09,352000000.0
2008-03-20 04:53:00,196.09,196.1,196.09,196.09,173900000.0
2008-03-20 04:54:00,196.09,196.11,196.09,196.09,379000000.0
2008-03-20 04:55:00,196.09,196.1,196.085,196.09,475300000.0
2008-03-20 04:56:00,196.09,196.11,196.09,196.11,548100000.0
2008-03-20 04:57:00,196.1,196.26,196.1,196.24,443900000.0
2008-03-20 04:58:00,196.24,196.28,196.16,196.255,360200000.0
2008-03-20 04:59:00,196.255,196.27,196.235,196.26,246000000.0
2008-03-20 05:00:00,196.26,196.28,196.22,196.27,198500000.0
2008-03-20 05:01:00,196.27,196.27,196.19,196.2,219900000.0
2008-03-20 05:02:00,196.2,196.2,196.16,196.16,292800000.0
2008-03-20 05:03:00,196.16,196.175,196.145,196.145,189800000.0
2008-03-20 05:04:00,196.145,196.16,196.08,196.085,155600000.0
2008-03-20 05:05:00,196.085,196.15,196.085,196.12,176300000.0
2008-03-20 05:06:00,196.12,196.12,196.03,196.035,150300000.0
2008-03-20 05:07:00,196.025,196.05,195.99,196.05,157500000.0
2008-03-20 05:08:00,196.05,196.1,196.035,196.08,205300000.0
2008-03-20 05:09:00,196.08,196.08,196.04,196.04,116700000.0
2008-03-20 05:10:00,196.04,196.11,196.04,196.075,157900000.0
2008-03-20 05:11:00,196.075,196.08,196.055,196.06,198100000.0
2008-03-20 05:12:00,196.06,196.07,195.945,195.955,195200000.0
2008-03-20 05:13:00,195.955,196.03,195.955,196.02,135000000.0
2008-03-20 05:14:00,196.02,196.045,196.02,196.045,117500000.0
2008-03-20 05:15:00,196.045,196.06,196.045,196.06,140400000.0
2008-03-20 05:16:00,196.06,196.09,196.015,196.09,205100000.0
2008-03-20 05:17:00,196.09,196.095,196.055,196.09,210400000.0
2008-03-20 05:18:00,196.09,196.1,196.03,196.045,164600000.0
2008-03-20 05:19:00,196.045,196.13,196.045,196.11,176400000.0
2008-03-20 05:20:00,196.11,196.19,196.11,196.18,119000000.0
2008-03-20 05:21:00,196.18,196.18,196.165,196.17,110400000.0
2008-03-20 05:22:00,196.17,196.175,196.17,196.17,112200000.0
2008-03-20 05:23:00,196.17,196.2,196.16,196.2,126600000.0
2008-03-20 05:24:00,196.2,196.24,196.18,196.23,237500000.0
2008-03-20 05:25:00,196.23,196.275,196.2,196.275,271800000.0
2008-03-20 05:26:00,196.275,196.32,196.265,196.305,185200000.0
2008-03-20 05:27:00,196.305,196.31,196.3,196.31,168000000.0
2008-03-20 05:28:00,196.31,196.43,196.31,196.39,180200000.0
2008-03-20 05:29:00,196.385,196.39,196.33,196.35,191800000.0
2008-03-20 05:30:00,196.35,196.35,196.295,196.305,197400000.0
2008-03-20 05:31:00,196.305,196.33,196.305,196.33,263100000.0
2008-03-20 05:32:00,196.33,196.33,196.295,196.295,245900000.0
2008-03-20 05:33:00,196.295,196.42,196.27,196.405,135800000.0
2008-03-20 05:34:00,196.4,196.405,196.36,196.36,113400000.0
2008-03-20 05:35:00,196.36,196.39,196.36,196.385,116400000.0
2008-03-20 05:36:00,196.385,196.42,196.385,196.41,159800000.0
2008-03-20 05:37:00,196.41,196.41,196.395,196.395,111600000.0
2008-03-20 05:38:00,196.395,196.43,196.395,196.43,112200000.0
2008-03-20 05:39:00,196.43,196.43,196.405,196.405,190900000.0
2008-03-20 05:40:00,196.405,196.41,196.405,196.41,110200000.0
2008-03-20 05:41:00,196.41,196.42,196.37,196.38,150200000.0
2008-03-20 05:42:00,196.38,196.38,196.33,196.335,116100000.0
2008-03-20 05:43:00,196.335,196.35,196.335,196.34,119400000.0
2008-03-20 05:44:00,196.34,196.36,196.34,196.34,162700000.0
2008-03-20 05:45:00,196.34,196.36,196.34,196.36,139300000.0
2008-03-20 05:46:00,196.36,196.4,196.36,196.385,179700000.0
2008-03-20 05:47:00,196.385,196.395,196.385,196.39,224500000.0
2008-03-20 05:48:00,196.39,196.39,196.36,196.365,177300000.0
2008-03-20 05:49:00,196.365,196.37,196.36,196.365,112800000.0
2008-03-20 05:50:00,196.365,196.39,196.36,196.39,160200000.0
2008-03-20 05:51:00,196.39,196.44,196.36,196.44,253400000.0
2008-03-20 05:52:00,196.44,196.46,196.41,196.45,408200000.0
2008-03-20 05:53:00,196.45,196.46,196.36,196.42,252600000.0
2008-03-20 05:54:00,196.42,196.45,196.42,196.45,175800000.0
2008-03-20 05:55:00,196.45,196.45,196.42,196.43,190200000.0
2008-03-20 05:56:00,196.43,196.46,196.385,196.4,199500000.0
2008-03-20 05:57:00,196.4,196.43,196.4,196.43,255300000.0
2008-03-20 05:58:00,196.43,196.45,196.4,196.4,253100000.0
2008-03-20 05:59:00,196.4,196.42,196.34,196.35,212900000.0
2008-03-20 06:00:00,196.35,196.4,196.21,196.4,285100000.0
2008-03-20 06:01:00,196.4,196.4,196.315,196.35,254100000.0
2008-03-20 06:02:00,196.35,196.35,196.27,196.27,228700000.0
2008-03-20 06:03:00,196.27,196.27,196.195,196.2,239000000.0
2008-03-20 06:04:00,196.2,196.27,196.2,196.27,206700000.0
2008-03-20 06:05:00,196.27,196.35,196.27,196.31,228100000.0
2008-03-20 06:06:00,196.31,196.31,196.25,196.25,208500000.0
2008-03-20 06:07:00,196.25,196.26,196.24,196.26,202800000.0
2008-03-20 06:08:00,196.26,196.345,196.26,196.34,161200000.0
2008-03-20 06:09:00,196.34,196.43,196.34,196.43,203700000.0
2008-03-20 06:10:00,196.43,196.46,196.4,196.43,273500000.0
2008-03-20 06:11:00,196.43,196.47,196.42,196.45,360800000.0
2008-03-20 06:12:00,196.45,196.49,196.45,196.49,156600000.0
2008-03-20 06:13:00,196.49,196.51,196.49,196.51,151800000.0
2008-03-20 06:14:00,196.51,196.51,196.49,196.49,156000000.0
2008-03-20 06:15:00,196.49,196.55,196.49,196.54,344800000.0
2008-03-20 06:16:00,196.54,196.55,196.5,196.5,260600000.0
2008-03-20 06:17:00,196.5,196.5,196.48,196.5,193600000.0
2008-03-20 06:18:00,196.5,196.56,196.5,196.56,167200000.0
2008-03-20 06:19:00,196.56,196.56,196.51,196.51,162400000.0
2008-03-20 06:20:00,196.51,196.51,196.49,196.49,187000000.0
2008-03-20 06:21:00,196.5,196.54,196.5,196.54,152000000.0
2008-03-20 06:22:00,196.54,196.625,196.54,196.56,154000000.0
2008-03-20 06:23:00,196.56,196.57,196.52,196.55,184000000.0
2008-03-20 06:24:00,196.55,196.55,196.515,196.53,154400000.0
2008-03-20 06:25:00,196.53,196.55,196.52,196.55,152000000.0
2008-03-20 06:26:00,196.55,196.57,196.55,196.57,168600000.0
2008-03-20 06:27:00,196.57,196.59,196.535,196.565,162400000.0
2008-03-20 06:28:00,196.565,196.605,196.545,196.59,153600000.0
2008-03-20 06:29:00,196.59,196.665,196.57,196.665,159400000.0
2008-03-20 06:30:00,196.665,196.7,196.66,196.67,182600000.0
2008-03-20 06:31:00,196.67,196.69,196.585,196.585,203800000.0
2008-03-20 06:32:00,196.58,196.61,196.54,196.54,239300000.0
2008-03-20 06:33:00,196.54,196.595,196.53,196.55,183000000.0
2008-03-20 06:34:00,196.545,196.58,196.545,196.58,151600000.0
2008-03-20 06:35:00,196.58,196.585,196.565,196.575,149800000.0
2008-03-20 06:36:00,196.575,196.59,196.57,196.585,182000000.0
2008-03-20 06:37:00,196.585,196.615,196.56,196.615,141200000.0
2008-03-20 06:38:00,196.615,196.675,196.585,196.605,157400000.0
2008-03-20 06:39:00,196.605,196.625,196.57,196.575,160100000.0
2008-03-20 06:40:00,196.575,196.585,196.575,196.585,160400000.0
2008-03-20 06:41:00,196.585,196.585,196.57,196.57,149400000.0
2008-03-20 06:42:00,196.57,196.57,196.55,196.57,151200000.0
2008-03-20 06:43:00,196.57,196.575,196.57,196.575,149600000.0
2008-03-20 06:44:00,196.575,196.58,196.57,196.58,151800000.0
2008-03-20 06:45:00,196.58,196.58,196.52,196.52,248800000.0
2008-03-20 06:46:00,196.53,196.57,196.515,196.535,228600000.0
2008-03-20 06:47:00,196.535,196.585,196.535,196.585,316000000.0
2008-03-20 06:48:00,196.585,196.585,196.565,196.565,150400000.0
2008-03-20 06:49:00,196.565,196.67,196.56,196.66,260200000.0
2008-03-20 06:50:00,196.66,196.66,196.62,196.62,192400000.0
2008-03-20 06:51:00,196.62,196.62,196.545,196.545,155200000.0
2008-03-20 06:52:00,196.545,196.59,196.545,196.575,152000000.0
2008-03-20 06:53:00,196.575,196.575,196.55,196.55,184000000.0
2008-03-20 06:54:00,196.55,196.55,196.52,196.52,151800000.0
2008-03-20 06:55:00,196.52,196.52,196.495,196.515,205100000.0
2008-03-20 06:56:00,196.515,196.545,196.515,196.525,152000000.0
2008-03-20 06:57:00,196.525,196.545,196.495,196.535,162200000.0
2008-03-20 06:58:00,196.535,196.56,196.5,196.53,180600000.0
2008-03-20 06:59:00,196.53,196.585,196.515,196.515,213200000.0
2008-03-20 07:00:00,196.515,196.54,196.47,196.52,176800000.0
2008-03-20 07:01:00,196.52,196.52,196.48,196.5,251400000.0
2008-03-20 07:02:00,196.5,196.5,196.42,196.425,165800000.0
2008-03-20 07:03:00,196.425,196.44,196.395,196.43,167600000.0
2008-03-20 07:04:00,196.43,196.44,196.39,196.39,237000000.0
2008-03-20 07:05:00,196.39,196.39,196.37,196.38,260400000.0
2008-03-20 07:06:00,196.38,196.41,196.355,196.39,279000000.0
2008-03-20 07:07:00,196.39,196.39,196.38,196.39,259000000.0
2008-03-20 07:08:00,196.39,196.425,196.36,196.425,111600000.0
2008-03-20 07:09:00,196.425,196.435,196.38,196.4,152800000.0
2008-03-20 07:10:00,196.4,196.405,196.385,196.405,150200000.0
2008-03-20 07:11:00,196.405,196.44,196.405,196.44,150200000.0
2008-03-20 07:12:00,196.44,196.44,196.435,196.435,169900000.0
2008-03-20 07:13:00,196.435,196.46,196.435,196.46,160000000.0
2008-03-20 07:14:00,196.46,196.48,196.445,196.455,150000000.0
2008-03-20 07:15:00,196.455,196.455,196.425,196.435,152600000.0
2008-03-20 07:16:00,196.425,196.49,196.425,196.49,156300000.0
2008-03-20 07:17:00,196.49,196.525,196.45,196.45,151600000.0
2008-03-20 07:18:00,196.45,196.45,196.405,196.405,130000000.0
2008-03-20 07:19:00,196.405,196.405,196.405,196.405,148000000.0
2008-03-20 07:20:00,196.405,196.485,196.4,196.475,154200000.0
2008-03-20 07:21:00,196.475,196.53,196.475,196.52,162400000.0
2008-03-20 07:22:00,196.52,196.53,196.52,196.52,282400000.0
2008-03-20 07:23:00,196.52,196.52,196.44,196.495,205300000.0
2008-03-20 07:24:00,196.495,196.53,196.475,196.5,231100000.0
2008-03-20 07:25:00,196.5,196.52,196.49,196.495,244200000.0
2008-03-20 07:26:00,196.495,196.54,196.495,196.515,174500000.0
2008-03-20 07:27:00,196.515,196.515,196.485,196.505,167100000.0
2008-03-20 07:28:00,196.505,196.505,196.465,196.485,158000000.0
2008-03-20 07:29:00,196.485,196.51,196.47,196.51,161400000.0
2008-03-20 07:30:00,196.51,196.52,196.47,196.51,174000000.0
2008-03-20 07:31:00,196.51,196.52,196.5,196.5,187400000.0
2008-03-20 07:32:00,196.5,196.51,196.5,196.51,236000000.0
2008-03-20 07:33:00,196.51,196.51,196.48,196.48,166800000.0
2008-03-20 07:34:00,196.48,196.51,196.48,196.51,249600000.0
2008-03-20 07:35:00,196.51,196.51,196.5,196.51,294400000.0
2008-03-20 07:36:00,196.51,196.51,196.5,196.5,292800000.0
2008-03-20 07:37:00,196.5,196.51,196.5,196.51,300000000.0
2008-03-20 07:38:00,196.51,196.57,196.51,196.53,132700000.0
2008-03-20 07:39:00,196.53,196.62,196.52,196.52,240700000.0
2008-03-20 07:40:00,196.515,196.605,196.5,196.605,171200000.0
2008-03-20 07:41:00,196.605,196.63,196.575,196.575,214400000.0
2008-03-20 07:42:00,196.575,196.595,196.575,196.585,335200000.0
2008-03-20 07:43:00,196.585,196.585,196.54,196.56,222600000.0
2008-03-20 07:44:00,196.57,196.57,196.55,196.55,151200000.0
2008-03-20 07:45:00,196.55,196.55,196.465,196.485,216600000.0
2008-03-20 07:46:00,196.485,196.49,196.45,196.45,214100000.0
2008-03-20 07:47:00,196.45,196.49,196.45,196.49,177800000.0
2008-03-20 07:48:00,196.49,196.49,196.48,196.48,148800000.0
2008-03-20 07:49:00,196.48,196.51,196.48,196.51,151800000.0
2008-03-20 07:50:00,196.51,196.51,196.51,196.51,148000000.0
2008-03-20 07:51:00,196.51,196.555,196.51,196.515,160400000.0
2008-03-20 07:52:00,196.515,196.57,196.505,196.54,182900000.0
2008-03-20 07:53:00,196.54,196.565,196.54,196.555,198400000.0
2008-03-20 07:54:00,196.555,196.57,196.555,196.57,148600000.0
2008-03-20 07:55:00,196.57,196.635,196.565,196.585,136300000.0
2008-03-20 07:56:00,196.585,196.64,196.585,196.64,113500000.0
2008-03-20 07:57:00,196.64,196.715,196.64,196.68,159800000.0
2008-03-20 07:58:00,196.68,196.74,196.68,196.74,302500000.0
2008-03-20 07:59:00,196.725,196.755,196.68,196.68,235800000.0
2008-03-20 08:00:00,196.695,196.75,196.68,196.7,153500000.0
2008-03-20 08:01:00,196.7,196.71,196.65,196.665,161900000.0
2008-03-20 08:02:00,196.665,196.665,196.615,196.625,205700000.0
2008-03-20 08:03:00,196.625,196.645,196.625,196.645,330000000.0
2008-03-20 08:04:00,196.645,196.645,196.615,196.64,169400000.0
2008-03-20 08:05:00,196.64,196.655,196.635,196.64,127100000.0
2008-03-20 08:06:00,196.64,196.655,196.53,196.57,180600000.0
2008-03-20 08:07:00,196.57,196.57,196.445,196.51,162800000.0
2008-03-20 08:08:00,196.515,196.59,196.515,196.565,149600000.0
2008-03-20 08:09:00,196.565,196.57,196.485,196.495,175200000.0
2008-03-20 08:10:00,196.485,196.505,196.445,196.495,171300000.0
2008-03-20 08:11:00,196.5,196.56,196.5,196.535,201400000.0
2008-03-20 08:12:00,196.535,196.565,196.53,196.55,184400000.0
2008-03-20 08:13:00,196.545,196.575,196.545,196.575,142600000.0
2008-03-20 08:14:00,196.575,196.625,196.575,196.605,185800000.0
2008-03-20 08:15:00,196.605,196.635,196.605,196.635,162000000.0
2008-03-20 08:16:00,196.635,196.635,196.595,196.6,175400000.0
2008-03-20 08:17:00,196.6,196.61,196.595,196.6,147400000.0
2008-03-20 08:18:00,196.595,196.665,196.59,196.65,195000000.0
2008-03-20 08:19:00,196.65,196.8,196.645,196.775,165600000.0
2008-03-20 08:20:00,196.775,196.81,196.745,196.81,159900000.0
2008-03-20 08:21:00,196.81,196.81,196.7,196.7,165500000.0
2008-03-20 08:22:00,196.7,196.71,196.69,196.71,112400000.0
2008-03-20 08:23:00,196.71,196.82,196.695,196.715,244700000.0
2008-03-20 08:24:00,196.715,196.715,196.67,196.7,227200000.0
2008-03-20 08:25:00,196.71,196.77,196.68,196.7,205800000.0
2008-03-20 08:26:00,196.685,196.705,196.655,196.705,154600000.0
2008-03-20 08:27:00,196.705,196.705,196.655,196.685,149800000.0
2008-03-20 08:28:00,196.685,196.685,196.675,196.675,149600000.0
2008-03-20 08:29:00,196.675,196.675,196.66,196.66,144000000.0
2008-03-20 08:30:00,196.66,196.68,196.64,196.68,153800000.0
2008-03-20 08:31:00,196.68,196.705,196.645,196.645,152000000.0
2008-03-20 08:32:00,196.645,196.67,196.62,196.67,155400000.0
2008-03-20 08:33:00,196.67,196.67,196.6,196.63,149800000.0
2008-03-20 08:34:00,196.63,196.63,196.6,196.61,149600000.0
2008-03-20 08:35:00,196.6,196.6,196.6,196.6,145600000.0
2008-03-20 08:36:00,196.6,196.615,196.585,196.615,150400000.0
2008-03-20 08:37:00,196.615,196.69,196.53,196.53,158400000.0
2008-03-20 08:38:00,196.53,196.61,196.51,196.545,166700000.0
2008-03-20 08:39:00,196.545,196.57,196.53,196.57,153600000.0
2008-03-20 08:40:00,196.56,196.56,196.47,196.53,269100000.0
2008-03-20 08:41:00,196.53,196.56,196.5,196.55,156800000.0
2008-03-20 08:42:00,196.55,196.57,196.54,196.55,150400000.0
2008-03-20 08:43:00,196.55,196.575,196.525,196.525,155200000.0
2008-03-20 08:44:00,196.525,196.525,196.475,196.495,158400000.0
2008-03-20 08:45:00,196.495,196.505,196.425,196.455,159600000.0
2008-03-20 08:46:00,196.455,196.455,196.305,196.345,159400000.0
2008-03-20 08:47:00,196.345,196.375,196.135,196.155,200000000.0
2008-03-20 08:48:00,196.155,196.225,196.09,196.13,186000000.0
2008-03-20 08:49:00,196.13,196.13,196.0,196.005,168400000.0
2008-03-20 08:50:00,196.005,196.04,195.98,196.02,160000000.0
2008-03-20 08:51:00,196.02,196.03,195.9,195.915,183100000.0
2008-03-20 08:52:00,195.915,196.0,195.835,195.865,179300000.0
2008-03-20 08:53:00,195.885,196.03,195.84,195.995,163200000.0
2008-03-20 08:54:00,196.015,196.055,195.985,195.995,156800000.0
2008-03-20 08:55:00,195.995,195.995,195.87,195.895,161000000.0
2008-03-20 08:56:00,195.895,196.075,195.89,196.01,167200000.0
2008-03-20 08:57:00,196.01,196.065,196.01,196.065,158400000.0
2008-03-20 08:58:00,196.065,196.11,196.055,196.095,155200000.0
2008-03-20 08:59:00,196.095,196.12,196.065,196.1,168800000.0
2008-03-20 09:00:00,196.1,196.155,196.1,196.145,154400000.0
2008-03-20 09:01:00,196.145,196.23,196.12,196.225,154400000.0
2008-03-20 09:02:00,196.225,196.265,196.19,196.21,103000000.0
2008-03-20 09:03:00,196.21,196.325,196.175,196.315,171800000.0
2008-03-20 09:04:00,196.315,196.335,196.265,196.305,183000000.0
2008-03-20 09:05:00,196.3,196.475,196.3,196.46,143200000.0
2008-03-20 09:06:00,196.465,196.485,196.345,196.39,134000000.0
2008-03-20 09:07:00,196.41,196.44,196.375,196.435,169800000.0
2008-03-20 09:08:00,196.435,196.57,196.415,196.57,178500000.0
2008-03-20 09:09:00,196.57,196.57,196.475,196.51,214100000.0
2008-03-20 09:10:00,196.5,196.5,196.41,196.43,214600000.0
2008-03-20 09:11:00,196.42,196.435,196.355,196.37,245800000.0
2008-03-20 09:12:00,196.37,196.38,196.27,196.32,244800000.0
2008-03-20 09:13:00,196.31,196.375,196.27,196.3,228800000.0
2008-03-20 09:14:00,196.3,196.32,196.22,196.285,225400000.0
2008-03-20 09:15:00,196.285,196.365,196.275,196.305,154600000.0
2008-03-20 09:16:00,196.305,196.425,196.295,196.34,214200000.0
2008-03-20 09:17:00,196.34,196.39,196.32,196.345,210800000.0
2008-03-20 09:18:00,196.345,196.42,196.315,196.39,199800000.0
2008-03-20 09:19:00,196.385,196.43,196.27,196.345,215600000.0
2008-03-20 09:20:00,196.345,196.355,196.225,196.225,198000000.0
2008-03-20 09:21:00,196.225,196.315,196.175,196.215,230400000.0
2008-03-20 09:22:00,196.215,196.23,196.14,196.165,201000000.0
2008-03-20 09:23:00,196.175,196.28,196.17,196.25,166600000.0
2008-03-20 09:24:00,196.25,196.325,196.225,196.275,169200000.0
2008-03-20 09:25:00,196.28,196.32,196.265,196.285,273400000.0
2008-03-20 09:26:00,196.285,196.285,196.22,196.245,195400000.0
2008-03-20 09:27:00,196.245,196.245,196.165,196.175,211600000.0
2008-03-20 09:28:00,196.175,196.23,196.12,196.12,271800000.0
2008-03-20 09:29:00,196.12,196.25,196.11,196.19,228400000.0
2008-03-20 09:30:00,196.19,196.21,196.16,196.2,205200000.0
2008-03-20 09:31:00,196.2,196.32,196.19,196.32,225400000.0
2008-03-20 09:32:00,196.32,196.33,196.23,196.285,193200000.0
2008-03-20 09:33:00,196.285,196.34,196.24,196.24,207200000.0
2008-03-20 09:34:00,196.24,196.325,196.24,196.275,170400000.0
2008-03-20 09:35:00,196.275,196.295,196.205,196.275,175600000.0
2008-03-20 09:36:00,196.265,196.315,196.255,196.265,153600000.0
2008-03-20 09:37:00,196.265,196.27,196.17,196.18,184800000.0
2008-03-20 09:38:00,196.175,196.25,196.16,196.225,182400000.0
2008-03-20 09:39:00,196.215,196.265,196.215,196.265,148800000.0
2008-03-20 09:40:00,196.265,196.265,196.23,196.25,171200000.0
2008-03-20 09:41:00,196.25,196.315,196.24,196.295,165600000.0
2008-03-20 09:42:00,196.295,196.36,196.25,196.265,207400000.0
2008-03-20 09:43:00,196.265,196.285,196.225,196.25,173600000.0
2008-03-20 09:44:00,196.25,196.27,196.2,196.27,215400000.0
2008-03-20 09:45:00,196.27,196.28,196.22,196.22,175200000.0
2008-03-20 09:46:00,196.21,196.35,196.21,196.345,200000000.0
2008-03-20 09:47:00,196.35,196.43,196.25,196.38,207000000.0
2008-03-20 09:48:00,196.38,196.41,196.31,196.31,188400000.0
2008-03-20 09:49:00,196.31,196.445,196.3,196.365,200000000.0
2008-03-20 09:50:00,196.365,196.395,196.3,196.32,172600000.0
2008-03-20 09:51:00,196.31,196.33,196.175,196.235,209900000.0
2008-03-20 09:52:00,196.235,196.35,196.165,196.33,203400000.0
2008-03-20 09:53:00,196.33,196.47,196.27,196.38,208000000.0
2008-03-20 09:54:00,196.375,196.56,196.355,196.51,201200000.0
2008-03-20 09:55:00,196.51,196.52,196.435,196.435,192000000.0
2008-03-20 09:56:00,196.43,196.435,196.39,196.41,176800000.0
2008-03-20 09:57:00,196.41,196.44,196.38,196.4,196000000.0
2008-03-20 09:58:00,196.4,196.455,196.4,196.45,208800000.0
2008-03-20 09:59:00,196.45,196.45,196.37,196.37,230600000.0
2008-03-20 10:00:00,196.385,196.435,196.35,196.435,216000000.0
2008-03-20 10:01:00,196.435,196.435,196.295,196.33,192500000.0
2008-03-20 10:02:00,196.33,196.335,196.3,196.335,243000000.0
2008-03-20 10:03:00,196.335,196.405,196.305,196.345,179200000.0
2008-03-20 10:04:00,196.34,196.42,196.335,196.395,229400000.0
2008-03-20 10:05:00,196.39,196.495,196.38,196.495,244400000.0
2008-03-20 10:06:00,196.475,196.62,196.475,196.56,226800000.0
2008-03-20 10:07:00,196.56,196.74,196.505,196.7,250000000.0
2008-03-20 10:08:00,196.7,196.825,196.66,196.685,207200000.0
2008-03-20 10:09:00,196.685,196.685,196.565,196.58,204100000.0
2008-03-20 10:10:00,196.58,196.785,196.57,196.695,207200000.0
2008-03-20 10:11:00,196.685,196.685,196.615,196.625,184400000.0
2008-03-20 10:12:00,196.625,196.65,196.58,196.61,185000000.0
2008-03-20 10:13:00,196.6,196.63,196.59,196.615,270400000.0
2008-03-20 10:14:00,196.615,196.66,196.59,196.605,208600000.0
2008-03-20 10:15:00,196.61,196.77,196.61,196.76,223000000.0
2008-03-20 10:16:00,196.76,196.965,196.74,196.925,244600000.0
2008-03-20 10:17:00,196.925,197.03,196.89,197.01,229200000.0
2008-03-20 10:18:00,197.005,197.185,197.0,197.065,283600000.0
2008-03-20 10:19:00,197.065,197.13,197.025,197.07,288400000.0
2008-03-20 10:20:00,197.07,197.09,197.03,197.035,199200000.0
2008-03-20 10:21:00,197.035,197.06,196.98,197.01,205100000.0
2008-03-20 10:22:00,197.01,197.04,196.93,196.95,178600000.0
2008-03-20 10:23:00,196.95,196.97,196.835,196.835,199000000.0
2008-03-20 10:24:00,196.82,196.87,196.795,196.85,203600000.0
2008-03-20 10:25:00,196.85,196.88,196.81,196.86,221600000.0
2008-03-20 10:26:00,196.86,196.92,196.84,196.92,180000000.0
2008-03-20 10:27:00,196.94,197.07,196.93,197.07,219500000.0
2008-03-20 10:28:00,197.085,197.115,197.01,197.045,273800000.0
2008-03-20 10:29:00,197.045,197.13,197.03,197.07,228000000.0
2008-03-20 10:30:00,197.07,197.16,197.05,197.13,223200000.0
2008-03-20 10:31:00,197.13,197.13,196.995,197.03,232800000.0
2008-03-20 10:32:00,197.035,197.045,196.98,197.0,244000000.0
2008-03-20 10:33:00,196.98,197.065,196.965,197.03,187200000.0
2008-03-20 10:34:00,197.02,197.06,197.0,197.02,221600000.0
2008-03-20 10:35:00,197.02,197.02,196.98,196.98,165600000.0
2008-03-20 10:36:00,196.98,197.02,196.96,196.965,219200000.0
2008-03-20 10:37:00,196.965,196.965,196.89,196.91,222400000.0
2008-03-20 10:38:00,196.91,196.91,196.85,196.86,179200000.0
2008-03-20 10:39:00,196.86,196.93,196.86,196.9,157600000.0
2008-03-20 10:40:00,196.9,196.95,196.9,196.95,153600000.0
2008-03-20 10:41:00,196.95,196.95,196.81,196.81,178400000.0
2008-03-20 10:42:00,196.81,196.9,196.8,196.87,188200000.0
2008-03-20 10:43:00,196.87,196.94,196.87,196.88,192600000.0
2008-03-20 10:44:00,196.885,196.92,196.81,196.815,177600000.0
2008-03-20 10:45:00,196.815,196.89,196.81,196.89,208000000.0
2008-03-20 10:46:00,196.9,196.95,196.87,196.92,185600000.0
2008-03-20 10:47:00,196.92,196.93,196.875,196.89,215600000.0
2008-03-20 10:48:00,196.89,196.89,196.81,196.845,203200000.0
2008-03-20 10:49:00,196.845,196.87,196.83,196.85,191200000.0
2008-03-20 10:50:00,196.85,196.91,196.84,196.91,204000000.0
2008-03-20 10:51:00,196.91,196.94,196.905,196.92,157600000.0
2008-03-20 10:52:00,196.92,196.95,196.89,196.94,208400000.0
2008-03-20 10:53:00,196.94,196.94,196.86,196.87,196800000.0
2008-03-20 10:54:00,196.865,196.965,196.865,196.935,218400000.0
2008-03-20 10:55:00,196.935,196.95,196.87,196.88,264000000.0
2008-03-20 10:56:00,196.88,196.93,196.87,196.89,202000000.0
2008-03-20 10:57:00,196.89,196.93,196.88,196.89,162400000.0
2008-03-20 10:58:00,196.89,196.95,196.89,196.93,160000000.0
2008-03-20 10:59:00,196.93,196.95,196.85,196.95,160000000.0
2008-03-20 11:00:00,196.95,197.065,196.94,197.04,171900000.0
2008-03-20 11:01:00,197.04,197.05,196.995,196.995,188000000.0
2008-03-20 11:02:00,196.995,197.015,196.88,196.88,180800000.0
2008-03-20 11:03:00,196.88,196.99,196.87,196.95,195200000.0
2008-03-20 11:04:00,196.965,197.02,196.95,196.99,196800000.0
2008-03-20 11:05:00,196.99,197.06,196.99,197.04,196000000.0
2008-03-20 11:06:00,197.04,197.11,197.03,197.04,172200000.0
2008-03-20 11:07:00,197.05,197.12,197.04,197.07,190400000.0
2008-03-20 11:08:00,197.07,197.19,197.07,197.125,177900000.0
2008-03-20 11:09:00,197.125,197.19,197.125,197.17,202400000.0
2008-03-20 11:10:00,197.19,197.28,197.155,197.26,171500000.0
2008-03-20 11:11:00,197.26,197.3,197.235,197.265,227900000.0
2008-03-20 11:12:00,197.265,197.28,197.23,197.24,176700000.0
2008-03-20 11:13:00,197.24,197.28,197.09,197.13,216000000.0
2008-03-20 11:14:00,197.14,197.15,197.085,197.14,163200000.0
2008-03-20 11:15:00,197.14,197.15,197.075,197.15,166400000.0
2008-03-20 11:16:00,197.15,197.205,197.13,197.14,220800000.0
2008-03-20 11:17:00,197.14,197.15,197.095,197.095,212000000.0
2008-03-20 11:18:00,197.1,197.12,197.06,197.09,191200000.0
2008-03-20 11:19:00,197.09,197.1,197.07,197.1,201600000.0
2008-03-20 11:20:00,197.1,197.13,197.025,197.11,225600000.0
2008-03-20 11:21:00,197.11,197.13,197.085,197.115,235200000.0
2008-03-20 11:22:00,197.115,197.115,197.03,197.055,187200000.0
2008-03-20 11:23:00,197.055,197.085,197.03,197.03,207200000.0
2008-03-20 11:24:00,197.03,197.03,196.855,196.88,208300000.0
2008-03-20 11:25:00,196.88,196.99,196.88,196.955,184800000.0
2008-03-20 11:26:00,196.955,196.98,196.88,196.93,174000000.0
2008-03-20 11:27:00,196.93,196.97,196.905,196.93,203600000.0
2008-03-20 11:28:00,196.915,196.985,196.78,196.97,211300000.0
2008-03-20 11:29:00,196.97,197.065,196.905,196.915,220300000.0
2008-03-20 11:30:00,196.915,197.565,196.905,197.475,243200000.0
2008-03-20 11:31:00,197.475,197.555,197.425,197.425,171300000.0
2008-03-20 11:32:00,197.44,197.605,197.42,197.585,221900000.0
2008-03-20 11:33:00,197.585,197.83,197.575,197.765,201900000.0
2008-03-20 11:34:00,197.76,197.785,197.66,197.69,181500000.0
2008-03-20 11:35:00,197.69,197.86,197.675,197.86,192300000.0
2008-03-20 11:36:00,197.86,197.98,197.83,197.88,172200000.0
2008-03-20 11:37:00,197.88,197.96,197.86,197.86,207200000.0
2008-03-20 11:38:00,197.86,197.865,197.735,197.8,186600000.0
2008-03-20 11:39:00,197.81,197.965,197.79,197.875,195200000.0
2008-03-20 11:40:00,197.875,197.96,197.81,197.81,178800000.0
2008-03-20 11:41:00,197.81,197.81,197.65,197.755,176700000.0
2008-03-20 11:42:00,197.765,197.785,197.62,197.62,200000000.0
2008-03-20 11:43:00,197.63,197.69,197.56,197.57,183300000.0
2008-03-20 11:44:00,197.57,197.685,197.55,197.635,165400000.0
2008-03-20 11:45:00,197.64,197.82,197.635,197.8,196700000.0
2008-03-20 11:46:00,197.8,197.8,197.62,197.66,176400000.0
2008-03-20 11:47:00,197.665,197.695,197.57,197.665,196700000.0
2008-03-20 11:48:00,197.665,197.665,197.48,197.515,196300000.0
2008-03-20 11:49:00,197.52,197.56,197.45,197.48,159300000.0
2008-03-20 11:50:00,197.48,197.55,197.445,197.54,178500000.0
2008-03-20 11:51:00,197.54,197.58,197.47,197.51,212400000.0
2008-03-20 11:52:00,197.51,197.54,197.46,197.52,165400000.0
2008-03-20 11:53:00,197.52,197.76,197.455,197.71,219400000.0
2008-03-20 11:54:00,197.71,197.73,197.65,197.7,208400000.0
2008-03-20 11:55:00,197.7,197.79,197.68,197.79,189600000.0
2008-03-20 11:56:00,197.79,197.83,197.75,197.79,153900000.0
2008-03-20 11:57:00,197.79,197.87,197.72,197.74,151700000.0
2008-03-20 11:58:00,197.75,197.8,197.69,197.71,144300000.0
2008-03-20 11:59:00,197.72,197.755,197.665,197.665,175000000.0
2008-03-20 12:00:00,197.665,197.815,197.665,197.75,136100000.0
2008-03-20 12:01:00,197.75,197.79,197.665,197.77,178900000.0
2008-03-20 12:02:00,197.77,197.795,197.67,197.755,140400000.0
2008-03-20 12:03:00,197.755,197.88,197.74,197.82,170100000.0
2008-03-20 12:04:00,197.82,197.89,197.82,197.855,183000000.0
2008-03-20 12:05:00,197.855,197.895,197.82,197.875,125600000.0
2008-03-20 12:06:00,197.875,197.93,197.85,197.9,164300000.0
2008-03-20 12:07:00,197.9,197.98,197.895,197.94,148400000.0
2008-03-20 12:08:00,197.94,197.95,197.88,197.89,171800000.0
2008-03-20 12:09:00,197.89,197.93,197.875,197.9,202300000.0
2008-03-20 12:10:00,197.89,197.94,197.865,197.88,128400000.0
2008-03-20 12:11:00,197.88,197.88,197.775,197.805,131000000.0
2008-03-20 12:12:00,197.805,197.81,197.73,197.81,184700000.0
2008-03-20 12:13:00,197.81,197.81,197.71,197.71,176200000.0
2008-03-20 12:14:00,197.715,197.91,197.715,197.73,188400000.0
2008-03-20 12:15:00,197.725,197.735,197.595,197.655,193800000.0
2008-03-20 12:16:00,197.655,197.73,197.63,197.685,206800000.0
2008-03-20 12:17:00,197.71,197.71,197.575,197.58,158800000.0
2008-03-20 12:18:00,197.58,197.63,197.465,197.495,126500000.0
2008-03-20 12:19:00,197.505,197.63,197.495,197.62,131700000.0
2008-03-20 12:20:00,197.62,197.735,197.6,197.72,166500000.0
2008-03-20 12:21:00,197.72,197.735,197.66,197.69,125000000.0
2008-03-20 12:22:00,197.69,197.76,197.62,197.685,156500000.0
2008-03-20 12:23:00,197.68,197.855,197.68,197.845,132300000.0
2008-03-20 12:24:00,197.845,197.905,197.815,197.83,123600000.0
2008-03-20 12:25:00,197.83,197.84,197.77,197.775,80600000.0
2008-03-20 12:26:00,197.775,197.92,197.75,197.885,149300000.0
2008-03-20 12:27:00,197.89,197.905,197.86,197.87,171500000.0
2008-03-20 12:28:00,197.865,197.9,197.86,197.87,221100000.0
2008-03-20 12:29:00,197.87,197.92,197.835,197.905,191700000.0
2008-03-20 12:30:00,197.905,197.92,197.87,197.895,157100000.0
2008-03-20 12:31:00,197.895,198.04,197.89,198.04,205600000.0
2008-03-20 12:32:00,198.055,198.13,198.04,198.12,181400000.0
2008-03-20 12:33:00,198.12,198.16,198.12,198.12,316000000.0
2008-03-20 12:34:00,198.12,198.15,198.12,198.13,176000000.0
2008-03-20 12:35:00,198.13,198.3,198.13,198.25,197400000.0
2008-03-20 12:36:00,198.25,198.33,198.25,198.27,176800000.0
2008-03-20 12:37:00,198.27,198.28,198.105,198.18,174900000.0
2008-03-20 12:38:00,198.18,198.195,198.055,198.1,149800000.0
2008-03-20 12:39:00,198.1,198.13,198.045,198.045,316100000.0
2008-03-20 12:40:00,198.045,198.11,197.925,197.97,277900000.0
2008-03-20 12:41:00,197.97,197.99,197.955,197.955,191300000.0
2008-03-20 12:42:00,197.96,198.06,197.96,198.04,158900000.0
2008-03-20 12:43:00,198.06,198.08,197.97,198.0,161600000.0
2008-03-20 12:44:00,198.0,198.005,197.93,197.95,175500000.0
2008-03-20 12:45:00,197.94,197.95,197.905,197.905,202000000.0
2008-03-20 12:46:00,197.905,197.905,197.74,197.76,116700000.0
2008-03-20 12:47:00,197.76,197.76,197.64,197.7,133100000.0
2008-03-20 12:48:00,197.7,197.82,197.685,197.755,139300000.0
2008-03-20 12:49:00,197.755,197.785,197.67,197.69,130600000.0
2008-03-20 12:50:00,197.69,197.74,197.68,197.68,148400000.0
2008-03-20 12:51:00,197.695,197.81,197.685,197.71,150600000.0
2008-03-20 12:52:00,197.72,197.79,197.68,197.79,164200000.0
2008-03-20 12:53:00,197.805,197.85,197.74,197.74,161900000.0
2008-03-20 12:54:00,197.74,197.79,197.71,197.76,191900000.0
2008-03-20 12:55:00,197.76,197.89,197.745,197.87,151000000.0
2008-03-20 12:56:00,197.86,197.91,197.83,197.84,145500000.0
2008-03-20 12:57:00,197.84,197.87,197.8,197.85,170100000.0
2008-03-20 12:58:00,197.86,197.87,197.655,197.69,153700000.0
2008-03-20 12:59:00,197.69,197.88,197.54,197.88,175500000.0
2008-03-20 13:00:00,197.88,197.88,197.555,197.63,155300000.0
2008-03-20 13:01:00,197.63,197.68,197.555,197.68,104900000.0
2008-03-20 13:02:00,197.665,197.74,197.605,197.68,128300000.0
2008-03-20 13:03:00,197.68,197.71,197.61,197.71,131100000.0
2008-03-20 13:04:00,197.71,197.73,197.65,197.655,146700000.0
2008-03-20 13:05:00,197.675,197.78,197.66,197.76,126100000.0
2008-03-20 13:06:00,197.76,197.76,197.65,197.67,158200000.0
2008-03-20 13:07:00,197.67,197.73,197.65,197.67,162600000.0
2008-03-20 13:08:00,197.67,197.71,197.585,197.62,173700000.0
2008-03-20 13:09:00,197.62,197.66,197.56,197.66,174500000.0
2008-03-20 13:10:00,197.66,197.73,197.585,197.63,172400000.0
2008-03-20 13:11:00,197.63,197.72,197.525,197.6,181000000.0
2008-03-20 13:12:00,197.6,197.625,197.3,197.46,166600000.0
2008-03-20 13:13:00,197.46,197.54,197.425,197.51,192500000.0
2008-03-20 13:14:00,197.51,197.56,197.5,197.54,161600000.0
2008-03-20 13:15:00,197.53,197.55,197.47,197.495,190000000.0
2008-03-20 13:16:00,197.505,197.52,197.425,197.495,210500000.0
2008-03-20 13:17:00,197.495,197.58,197.47,197.53,163500000.0
2008-03-20 13:18:00,197.53,197.56,197.51,197.55,190400000.0
2008-03-20 13:19:00,197.55,197.58,197.485,197.51,143600000.0
2008-03-20 13:20:00,197.51,197.575,197.415,197.425,145400000.0
2008-03-20 13:21:00,197.425,197.445,197.26,197.285,157700000.0
2008-03-20 13:22:00,197.295,197.295,197.175,197.26,176800000.0
2008-03-20 13:23:00,197.26,197.27,197.17,197.17,167500000.0
2008-03-20 13:24:00,197.17,197.31,197.17,197.29,178900000.0
2008-03-20 13:25:00,197.275,197.28,197.14,197.17,169800000.0
2008-03-20 13:26:00,197.17,197.21,197.15,197.16,185700000.0
2008-03-20 13:27:00,197.165,197.23,197.15,197.22,197300000.0
2008-03-20 13:28:00,197.22,197.28,197.22,197.27,167400000.0
2008-03-20 13:29:00,197.27,197.32,197.26,197.3,199500000.0
2008-03-20 13:30:00,197.3,197.34,197.3,197.34,185600000.0
2008-03-20 13:31:00,197.34,197.36,197.3,197.34,158500000.0
2008-03-20 13:32:00,197.34,197.6,197.34,197.535,173600000.0
2008-03-20 13:33:00,197.55,197.62,197.48,197.49,237860000.0
2008-03-20 13:34:00,197.49,197.49,197.18,197.19,185860000.0
2008-03-20 13:35:00,197.18,197.34,197.175,197.3,173240000.0
2008-03-20 13:36:00,197.3,197.33,197.24,197.3,174080000.0
2008-03-20 13:37:00,197.3,197.31,197.25,197.27,125820000.0
2008-03-20 13:38:00,197.27,197.31,197.19,197.195,153680000.0
2008-03-20 13:39:00,197.2,197.24,197.185,197.225,87440000.0
2008-03-20 13:40:00,197.225,197.265,197.22,197.255,51960000.0
2008-03-20 13:41:00,197.255,197.36,197.255,197.35,84780000.0
2008-03-20 13:42:00,197.35,197.35,197.31,197.33,119320000.0
2008-03-20 13:43:00,197.33,197.365,197.29,197.36,128640000.0
2008-03-20 13:44:00,197.36,197.46,197.36,197.37,109080000.0
2008-03-20 13:45:00,197.37,197.43,197.325,197.43,180800000.0
2008-03-20 13:46:00,197.43,197.45,197.4,197.42,156300000.0
2008-03-20 13:47:00,197.42,197.47,197.385,197.39,148980000.0
2008-03-20 13:48:00,197.39,197.41,197.36,197.38,193220000.0
2008-03-20 13:49:00,197.38,197.465,197.38,197.42,168480000.0
2008-03-20 13:50:00,197.42,197.44,197.385,197.425,106560000.0
2008-03-20 13:51:00,197.42,197.47,197.38,197.39,112560000.0
2008-03-20 13:52:00,197.385,197.395,197.27,197.28,157980000.0
2008-03-20 13:53:00,197.285,197.375,197.26,197.34,75580000.0
2008-03-20 13:54:00,197.34,197.39,197.275,197.35,127540000.0
2008-03-20 13:55:00,197.35,197.42,197.33,197.42,110380000.0
2008-03-20 13:56:00,197.42,197.48,197.405,197.42,113160000.0
2008-03-20 13:57:00,197.42,197.45,197.37,197.37,154420000.0
2008-03-20 13:58:00,197.365,197.425,197.365,197.41,100720000.0
2008-03-20 13:59:00,197.41,197.46,197.36,197.38,168100000.0
2008-03-20 14:00:00,197.38,197.385,197.26,197.26,159260000.0
2008-03-20 14:01:00,197.26,197.34,197.255,197.33,168720000.0
2008-03-20 14:02:00,197.34,197.43,197.32,197.395,128940000.0
2008-03-20 14:03:00,197.39,197.39,197.28,197.3,179340000.0
2008-03-20 14:04:00,197.3,197.3,197.22,197.24,166020000.0
2008-03-20 14:05:00,197.24,197.3,197.2,197.215,173000000.0
2008-03-20 14:06:00,197.21,197.3,197.17,197.28,180440000.0
2008-03-20 14:07:00,197.28,197.36,197.28,197.34,160800000.0
2008-03-20 14:08:00,197.34,197.39,197.32,197.35,177800000.0
2008-03-20 14:09:00,197.35,197.36,197.24,197.32,212560000.0
2008-03-20 14:10:00,197.32,197.43,197.3,197.43,187680000.0
2008-03-20 14:11:00,197.43,197.47,197.4,197.4,165820000.0
2008-03-20 14:12:00,197.4,197.46,197.39,197.4,168420000.0
2008-03-20 14:13:00,197.4,197.4,197.33,197.39,186380000.0
2008-03-20 14:14:00,197.39,197.415,197.31,197.34,147540000.0
2008-03-20 14:15:00,197.34,197.36,197.23,197.36,78040000.0
2008-03-20 14:16:00,197.355,197.365,197.31,197.325,140420000.0
2008-03-20 14:17:00,197.325,197.325,197.205,197.23,105120000.0
2008-03-20 14:18:00,197.23,197.27,197.23,197.27,186600000.0
2008-03-20 14:19:00,197.27,197.31,197.185,197.225,151720000.0
2008-03-20 14:20:00,197.22,197.29,197.18,197.28,159160000.0
2008-03-20 14:21:00,197.28,197.3,197.23,197.235,136400000.0
2008-03-20 14:22:00,197.235,197.27,197.13,197.17,119700000.0
2008-03-20 14:23:00,197.175,197.25,197.17,197.25,57700000.0
2008-03-20 14:24:00,197.24,197.27,197.075,197.22,136720000.0
2008-03-20 14:25:00,197.22,197.28,196.93,196.94,166200000.0
2008-03-20 14:26:00,196.94,196.94,196.735,196.78,212800000.0
2008-03-20 14:27:00,196.78,196.855,196.76,196.855,192800000.0
2008-03-20 14:28:00,196.855,196.87,196.75,196.785,181100000.0
2008-03-20 14:29:00,196.795,196.83,196.78,196.8,162700000.0
2008-03-20 14:30:00,196.8,196.83,196.62,196.66,204000000.0
2008-03-20 14:31:00,196.67,196.75,196.66,196.73,218600000.0
2008-03-20 14:32:00,196.73,196.79,196.705,196.75,249600000.0
2008-03-20 14:33:00,196.75,196.92,196.75,196.865,213900000.0
2008-03-20 14:34:00,196.835,196.91,196.81,196.86,190100000.0
2008-03-20 14:35:00,196.86,196.87,196.725,196.8,186800000.0
2008-03-20 14:36:00,196.8,196.85,196.74,196.77,195200000.0
2008-03-20 14:37:00,196.775,196.79,196.69,196.73,203000000.0
2008-03-20 14:38:00,196.71,196.74,196.515,196.515,183400000.0
2008-03-20 14:39:00,196.515,196.6,196.51,196.54,212000000.0
2008-03-20 14:40:00,196.54,196.65,196.51,196.59,200800000.0
2008-03-20 14:41:00,196.59,196.74,196.59,196.66,198000000.0
2008-03-20 14:42:00,196.66,196.66,196.465,196.48,165900000.0
2008-03-20 14:43:00,196.48,196.56,196.45,196.56,164900000.0
2008-03-20 14:44:00,196.56,196.63,196.54,196.63,183400000.0
2008-03-20 14:45:00,196.63,196.64,196.57,196.62,162000000.0
2008-03-20 14:46:00,196.62,196.69,196.6,196.66,163500000.0
2008-03-20 14:47:00,196.66,196.72,196.66,196.72,164800000.0
2008-03-20 14:48:00,196.72,196.72,196.68,196.71,236000000.0
2008-03-20 14:49:00,196.71,196.745,196.665,196.695,278800000.0
2008-03-20 14:50:00,196.695,196.705,196.61,196.63,286600000.0
2008-03-20 14:51:00,196.63,196.66,196.53,196.54,194200000.0
2008-03-20 14:52:00,196.555,196.59,196.55,196.56,165600000.0
2008-03-20 14:53:00,196.56,196.56,196.505,196.55,184200000.0
2008-03-20 14:54:00,196.555,196.585,196.515,196.57,264600000.0
2008-03-20 14:55:00,196.57,196.57,196.47,196.48,204400000.0
2008-03-20 14:56:00,196.48,196.515,196.46,196.48,245300000.0
2008-03-20 14:57:00,196.48,196.54,196.43,196.49,203800000.0
2008-03-20 14:58:00,196.495,196.52,196.455,196.52,178400000.0
2008-03-20 14:59:00,196.52,196.54,196.42,196.42,211000000.0
2008-03-20 15:00:00,196.42,196.49,196.415,196.48,225200000.0
2008-03-20 15:01:00,196.48,196.63,196.48,196.63,183600000.0
2008-03-20 15:02:00,196.63,196.68,196.59,196.6,177600000.0
2008-03-20 15:03:00,196.6,196.71,196.6,196.68,202600000.0
2008-03-20 15:04:00,196.68,196.7,196.65,196.685,185400000.0
2008-03-20 15:05:00,196.685,196.76,196.655,196.72,172400000.0
2008-03-20 15:06:00,196.72,196.75,196.69,196.71,168400000.0
2008-03-20 15:07:00,196.71,196.76,196.65,196.7,176400000.0
2008-03-20 15:08:00,196.7,196.72,196.68,196.7,172400000.0
2008-03-20 15:09:00,196.7,196.74,196.685,196.72,189200000.0
2008-03-20 15:10:00,196.72,196.76,196.69,196.735,176000000.0
2008-03-20 15:11:00,196.745,196.77,196.69,196.74,172800000.0
2008-03-20 15:12:00,196.74,196.78,196.73,196.78,160400000.0
2008-03-20 15:13:00,196.78,196.88,196.78,196.82,175200000.0
2008-03-20 15:14:00,196.825,196.88,196.795,196.84,131300000.0
2008-03-20 15:15:00,196.83,196.9,196.83,196.9,153400000.0
2008-03-20 15:16:00,196.9,196.93,196.83,196.85,170300000.0
2008-03-20 15:17:00,196.85,196.85,196.78,196.805,158200000.0
2008-03-20 15:18:00,196.805,196.82,196.75,196.765,166400000.0
2008-03-20 15:19:00,196.755,196.785,196.61,196.72,154800000.0
2008-03-20 15:20:00,196.72,196.79,196.705,196.72,155700000.0
2008-03-20 15:21:00,196.72,196.79,196.71,196.725,138000000.0
2008-03-20 15:22:00,196.735,196.735,196.65,196.73,162900000.0
2008-03-20 15:23:00,196.73,196.765,196.71,196.72,194200000.0
2008-03-20 15:24:00,196.72,196.745,196.695,196.7,179300000.0
2008-03-20 15:25:00,196.7,196.785,196.7,196.78,177000000.0
2008-03-20 15:26:00,196.78,196.845,196.78,196.8,167800000.0
2008-03-20 15:27:00,196.8,196.84,196.73,196.84,159300000.0
2008-03-20 15:28:00,196.84,196.86,196.8,196.815,187200000.0
2008-03-20 15:29:00,196.815,196.82,196.77,196.81,181800000.0
2008-03-20 15:30:00,196.81,196.93,196.795,196.87,177400000.0
2008-03-20 15:31:00,196.87,196.92,196.79,196.81,226000000.0
2008-03-20 15:32:00,196.81,196.85,196.71,196.725,192200000.0
2008-03-20 15:33:00,196.725,196.77,196.69,196.7,196400000.0
2008-03-20 15:34:00,196.7,196.77,196.7,196.76,211000000.0
2008-03-20 15:35:00,196.765,196.82,196.735,196.75,165000000.0
2008-03-20 15:36:00,196.75,196.77,196.58,196.58,166300000.0
2008-03-20 15:37:00,196.58,196.64,196.56,196.56,179100000.0
2008-03-20 15:38:00,196.56,196.6,196.53,196.56,227200000.0
2008-03-20 15:39:00,196.56,196.63,196.525,196.61,179600000.0
2008-03-20 15:40:00,196.62,196.665,196.6,196.66,213100000.0
2008-03-20 15:41:00,196.66,196.69,196.58,196.58,212100000.0
2008-03-20 15:42:00,196.58,196.62,196.57,196.6,199000000.0
2008-03-20 15:43:00,196.6,196.65,196.6,196.61,170200000.0
2008-03-20 15:44:00,196.61,196.65,196.56,196.57,228400000.0
2008-03-20 15:45:00,196.57,196.72,196.57,196.71,224200000.0
2008-03-20 15:46:00,196.71,196.77,196.67,196.7,203600000.0
2008-03-20 15:47:00,196.69,196.74,196.67,196.72,228000000.0
2008-03-20 15:48:00,196.72,196.72,196.61,196.65,174400000.0
2008-03-20 15:49:00,196.65,196.73,196.63,196.71,195000000.0
2008-03-20 15:50:00,196.71,196.72,196.64,196.69,187000000.0
2008-03-20 15:51:00,196.69,196.83,196.69,196.82,180800000.0
2008-03-20 15:52:00,196.82,196.86,196.79,196.81,164800000.0
2008-03-20 15:53:00,196.81,196.9,196.78,196.9,184200000.0
2008-03-20 15:54:00,196.9,196.91,196.84,196.84,168000000.0
2008-03-20 15:55:00,196.81,196.82,196.73,196.73,101200000.0
2008-03-20 15:56:00,196.74,196.84,196.74,196.79,170600000.0
2008-03-20 15:57:00,196.79,196.86,196.77,196.805,168000000.0
2008-03-20 15:58:00,196.805,196.88,196.74,196.865,213000000.0
2008-03-20 15:59:00,196.865,196.955,196.745,196.795,247100000.0
2008-03-20 16:00:00,196.795,197.0,196.695,196.95,301800000.0
2008-03-20 16:01:00,196.95,197.16,196.84,197.11,220000000.0
2008-03-20 16:02:00,197.125,197.18,196.98,197.01,225400000.0
2008-03-20 16:03:00,197.02,197.13,197.01,197.09,155300000.0
2008-03-20 16:04:00,197.09,197.115,196.98,197.0,163300000.0
2008-03-20 16:05:00,197.0,197.11,197.0,197.075,231900000.0
2008-03-20 16:06:00,197.075,197.15,197.045,197.15,174800000.0
2008-03-20 16:07:00,197.15,197.175,197.05,197.1,172600000.0
2008-03-20 16:08:00,197.1,197.17,197.07,197.07,205100000.0
2008-03-20 16:09:00,197.075,197.13,197.03,197.13,168800000.0
2008-03-20 16:10:00,197.13,197.26,197.1,197.1,172200000.0
2008-03-20 16:11:00,197.1,197.1,196.95,196.95,179500000.0
2008-03-20 16:12:00,196.95,196.97,196.87,196.88,161100000.0
2008-03-20 16:13:00,196.88,196.96,196.81,196.9,199200000.0
2008-03-20 16:14:00,196.89,196.9,196.82,196.83,212700000.0
2008-03-20 16:15:00,196.835,196.87,196.72,196.795,165600000.0
2008-03-20 16:16:00,196.795,196.93,196.77,196.93,197300000.0
2008-03-20 16:17:00,196.93,196.97,196.82,196.89,205100000.0
2008-03-20 16:18:00,196.89,196.925,196.855,196.88,209100000.0
2008-03-20 16:19:00,196.88,196.89,196.83,196.86,186500000.0
2008-03-20 16:20:00,196.86,196.97,196.86,196.96,189600000.0
2008-03-20 16:21:00,196.96,197.02,196.885,196.97,215100000.0
2008-03-20 16:22:00,196.97,196.99,196.9,196.95,214100000.0
2008-03-20 16:23:00,196.95,197.11,196.95,197.09,179600000.0
2008-03-20 16:24:00,197.075,197.08,196.835,196.835,214000000.0
2008-03-20 16:25:00,196.835,196.85,196.7,196.7,215000000.0
2008-03-20 16:26:00,196.7,196.72,196.475,196.54,192300000.0
2008-03-20 16:27:00,196.54,196.64,196.525,196.64,182600000.0
2008-03-20 16:28:00,196.615,196.7,196.58,196.65,178900000.0
2008-03-20 16:29:00,196.655,196.705,196.65,196.65,171100000.0
2008-03-20 16:30:00,196.645,196.645,196.555,196.575,178200000.0
2008-03-20 16:31:00,196.575,196.595,196.47,196.5,306600000.0
2008-03-20 16:32:00,196.5,196.6,196.45,196.6,286300000.0
2008-03-20 16:33:00,196.61,196.69,196.6,196.66,216100000.0
2008-03-20 16:34:00,196.66,196.745,196.64,196.69,196300000.0
2008-03-20 16:35:00,196.69,196.755,196.62,196.62,231700000.0
2008-03-20 16:36:00,196.62,196.67,196.59,196.62,198800000.0
2008-03-20 16:37:00,196.62,196.63,196.525,196.58,184700000.0
2008-03-20 16:38:00,196.58,196.64,196.58,196.61,189800000.0
2008-03-20 16:39:00,196.605,196.63,196.505,196.505,203100000.0
2008-03-20 16:40:00,196.505,196.505,196.385,196.39,341500000.0
2008-03-20 16:41:00,196.39,196.39,196.08,196.09,276300000.0
2008-03-20 16:42:00,196.095,196.095,195.795,195.98,188500000.0
2008-03-20 16:43:00,195.975,196.07,195.915,196.065,225500000.0
2008-03-20 16:44:00,196.07,196.17,196.05,196.16,138100000.0
2008-03-20 16:45:00,196.16,196.17,196.06,196.12,133600000.0
2008-03-20 16:46:00,196.12,196.18,196.085,196.165,195000000.0
2008-03-20 16:47:00,196.17,196.2,196.09,196.11,176400000.0
2008-03-20 16:48:00,196.13,196.23,196.13,196.22,160000000.0
2008-03-20 16:49:00,196.22,196.28,196.08,196.09,178300000.0
2008-03-20 16:50:00,196.09,196.21,196.06,196.21,171000000.0
2008-03-20 16:51:00,196.21,196.28,196.145,196.28,196400000.0
2008-03-20 16:52:00,196.28,196.35,196.22,196.32,190200000.0
2008-03-20 16:53:00,196.31,196.365,196.285,196.34,220400000.0
2008-03-20 16:54:00,196.325,196.34,196.24,196.315,244400000.0
2008-03-20 16:55:00,196.32,196.32,196.1,196.135,170200000.0
2008-03-20 16:56:00,196.12,196.195,196.095,196.17,188600000.0
2008-03-20 16:57:00,196.15,196.25,196.135,196.225,183200000.0
2008-03-20 16:58:00,196.225,196.27,196.18,196.25,172800000.0
2008-03-20 16:59:00,196.25,196.315,196.2,196.27,199100000.0
2008-03-20 17:00:00,196.27,196.36,196.24,196.31,191900000.0
2008-03-20 17:01:00,196.31,196.33,196.25,196.25,173900000.0
2008-03-20 17:02:00,196.25,196.25,196.12,196.17,194000000.0
2008-03-20 17:03:00,196.16,196.16,196.03,196.05,213200000.0
2008-03-20 17:04:00,196.05,196.07,195.995,196.07,221600000.0
2008-03-20 17:05:00,196.07,196.07,196.005,196.04,172600000.0
2008-03-20 17:06:00,196.04,196.06,195.96,196.03,178500000.0
2008-03-20 17:07:00,196.03,196.14,196.02,196.02,182400000.0
2008-03-20 17:08:00,196.02,196.03,195.89,195.915,185200000.0
2008-03-20 17:09:00,195.92,195.945,195.81,195.91,199000000.0
2008-03-20 17:10:00,195.91,195.965,195.87,195.95,183700000.0
2008-03-20 17:11:00,195.95,195.97,195.91,195.925,176900000.0
2008-03-20 17:12:00,195.915,195.94,195.9,195.91,165100000.0
2008-03-20 17:13:00,195.91,195.92,195.85,195.86,179000000.0
2008-03-20 17:14:00,195.86,195.89,195.84,195.84,172200000.0
2008-03-20 17:15:00,195.84,195.85,195.76,195.77,191500000.0
2008-03-20 17:16:00,195.77,195.82,195.71,195.765,251400000.0
2008-03-20 17:17:00,195.76,195.87,195.74,195.84,168800000.0
2008-03-20 17:18:00,195.84,195.85,195.72,195.72,163200000.0
2008-03-20 17:19:00,195.72,195.775,195.63,195.65,173000000.0
2008-03-20 17:20:00,195.65,195.69,195.55,195.59,187800000.0
2008-03-20 17:21:00,195.57,195.61,195.44,195.45,182800000.0
2008-03-20 17:22:00,195.45,195.54,195.45,195.535,195200000.0
2008-03-20 17:23:00,195.55,195.61,195.515,195.55,185500000.0
2008-03-20 17:24:00,195.55,195.62,195.5,195.6,215800000.0
2008-03-20 17:25:00,195.6,195.61,195.5,195.52,216000000.0
2008-03-20 17:26:00,195.52,195.575,195.46,195.48,211600000.0
2008-03-20 17:27:00,195.48,195.525,195.48,195.51,222600000.0
2008-03-20 17:28:00,195.51,195.51,195.51,195.51,157600000.0
2008-03-20 17:29:00,195.51,195.58,195.485,195.54,211100000.0
2008-03-20 17:30:00,195.54,195.58,195.52,195.53,154400000.0
2008-03-20 17:31:00,195.54,195.55,195.415,195.44,161200000.0
2008-03-20 17:32:00,195.44,195.5,195.44,195.47,172100000.0
2008-03-20 17:33:00,195.47,195.48,195.42,195.44,155400000.0
2008-03-20 17:34:00,195.44,195.44,195.365,195.37,143300000.0
2008-03-20 17:35:00,195.39,195.42,195.305,195.305,298900000.0
2008-03-20 17:36:00,195.31,195.33,195.19,195.19,255900000.0
2008-03-20 17:37:00,195.18,195.25,195.14,195.22,168000000.0
2008-03-20 17:38:00,195.22,195.29,195.2,195.26,164000000.0
2008-03-20 17:39:00,195.26,195.4,195.26,195.4,160200000.0
2008-03-20 17:40:00,195.4,195.46,195.38,195.455,168800000.0
2008-03-20 17:41:00,195.455,195.55,195.43,195.53,189200000.0
2008-03-20 17:42:00,195.53,195.63,195.49,195.62,192800000.0
2008-03-20 17:43:00,195.62,195.62,195.49,195.53,193600000.0
2008-03-20 17:44:00,195.53,195.54,195.34,195.39,237200000.0
2008-03-20 17:45:00,195.39,195.46,195.34,195.45,183600000.0
2008-03-20 17:46:00,195.43,195.43,195.19,195.215,217800000.0
2008-03-20 17:47:00,195.215,195.23,195.155,195.155,217200000.0
2008-03-20 17:48:00,195.165,195.215,195.13,195.16,232600000.0
2008-03-20 17:49:00,195.165,195.205,195.125,195.14,229100000.0
2008-03-20 17:50:00,195.14,195.205,195.11,195.185,266300000.0
2008-03-20 17:51:00,195.165,195.2,195.095,195.2,197300000.0
2008-03-20 17:52:00,195.2,195.305,195.14,195.28,261000000.0
2008-03-20 17:53:00,195.28,195.335,195.27,195.315,188000000.0
2008-03-20 17:54:00,195.315,195.37,195.3,195.37,164000000.0
2008-03-20 17:55:00,195.37,195.48,195.36,195.41,187200000.0
2008-03-20 17:56:00,195.43,195.43,195.32,195.35,175600000.0
2008-03-20 17:57:00,195.35,195.55,195.35,195.53,187200000.0
2008-03-20 17:58:00,195.53,195.61,195.53,195.58,177600000.0
2008-03-20 17:59:00,195.58,195.83,195.53,195.79,190300000.0
2008-03-20 18:00:00,195.79,195.79,195.69,195.7,192800000.0
2008-03-20 18:01:00,195.7,195.76,195.7,195.76,185600000.0
2008-03-20 18:02:00,195.81,195.98,195.79,195.9,206000000.0
2008-03-20 18:03:00,195.9,196.01,195.87,195.985,195600000.0
2008-03-20 18:04:00,195.99,196.04,195.87,195.89,176800000.0
2008-03-20 18:05:00,195.89,195.89,195.72,195.74,191200000.0
2008-03-20 18:06:00,195.74,195.74,195.68,195.7,185800000.0
2008-03-20 18:07:00,195.7,195.75,195.68,195.735,170900000.0
2008-03-20 18:08:00,195.735,195.75,195.63,195.63,208000000.0
2008-03-20 18:09:00,195.63,195.63,195.445,195.445,173400000.0
2008-03-20 18:10:00,195.435,195.44,195.31,195.38,179200000.0
2008-03-20 18:11:00,195.38,195.42,195.32,195.345,172000000.0
2008-03-20 18:12:00,195.345,195.51,195.28,195.51,192400000.0
2008-03-20 18:13:00,195.51,195.67,195.51,195.67,179000000.0
2008-03-20 18:14:00,195.67,195.67,195.525,195.54,178600000.0
2008-03-20 18:15:00,195.535,195.55,195.46,195.52,175800000.0
2008-03-20 18:16:00,195.52,195.56,195.5,195.53,168000000.0
2008-03-20 18:17:00,195.53,195.6,195.52,195.57,194600000.0
2008-03-20 18:18:00,195.57,195.6,195.51,195.51,167700000.0
2008-03-20 18:19:00,195.505,195.505,195.42,195.43,209400000.0
2008-03-20 18:20:00,195.43,195.44,195.19,195.26,161200000.0
2008-03-20 18:21:00,195.26,195.51,195.26,195.46,188400000.0
2008-03-20 18:22:00,195.46,195.52,195.36,195.38,178800000.0
2008-03-20 18:23:00,195.38,195.42,195.35,195.41,191200000.0
2008-03-20 18:24:00,195.415,195.5,195.39,195.48,173600000.0
2008-03-20 18:25:00,195.48,195.485,195.43,195.48,183200000.0
2008-03-20 18:26:00,195.48,195.55,195.46,195.53,178200000.0
2008-03-20 18:27:00,195.515,195.56,195.495,195.52,207400000.0
2008-03-20 18:28:00,195.52,195.53,195.49,195.52,170200000.0
2008-03-20 18:29:00,195.52,195.565,195.52,195.56,181600000.0
2008-03-20 18:30:00,195.56,195.615,195.56,195.58,205600000.0
2008-03-20 18:31:00,195.585,195.74,195.585,195.7,152000000.0
2008-03-20 18:32:00,195.7,195.75,195.68,195.74,76700000.0
2008-03-20 18:33:00,195.74,195.81,195.66,195.67,173900000.0
2008-03-20 18:34:00,195.67,195.67,195.31,195.31,183700000.0
2008-03-20 18:35:00,195.31,195.31,195.12,195.28,158200000.0
2008-03-20 18:36:00,195.28,195.3,195.2,195.235,185200000.0
2008-03-20 18:37:00,195.235,195.26,195.2,195.24,178000000.0
2008-03-20 18:38:00,195.24,195.28,195.195,195.24,149800000.0
2008-03-20 18:39:00,195.24,195.33,195.23,195.29,145800000.0
2008-03-20 18:40:00,195.29,195.39,195.28,195.35,167500000.0
2008-03-20 18:41:00,195.35,195.455,195.345,195.375,166000000.0
2008-03-20 18:42:00,195.375,195.43,195.37,195.42,141100000.0
2008-03-20 18:43:00,195.42,195.44,195.36,195.42,183300000.0
2008-03-20 18:44:00,195.42,195.56,195.42,195.54,160600000.0
2008-03-20 18:45:00,195.545,195.56,195.44,195.445,161500000.0
2008-03-20 18:46:00,195.445,195.46,195.31,195.36,213300000.0
2008-03-20 18:47:00,195.36,195.425,195.33,195.42,157800000.0
2008-03-20 18:48:00,195.42,195.48,195.41,195.48,187500000.0
2008-03-20 18:49:00,195.48,195.51,195.44,195.44,164300000.0
2008-03-20 18:50:00,195.44,195.46,195.425,195.45,197300000.0
2008-03-20 18:51:00,195.45,195.48,195.435,195.45,157200000.0
2008-03-20 18:52:00,195.45,195.45,195.33,195.39,158700000.0
2008-03-20 18:53:00,195.39,195.39,195.275,195.275,168600000.0
2008-03-20 18:54:00,195.275,195.33,195.27,195.33,195500000.0
2008-03-20 18:55:00,195.33,195.365,195.32,195.36,175700000.0
2008-03-20 18:56:00,195.36,195.37,195.32,195.37,233200000.0
2008-03-20 18:57:00,195.37,195.44,195.37,195.44,154900000.0
2008-03-20 18:58:00,195.44,195.44,195.38,195.405,162100000.0
2008-03-20 18:59:00,195.405,195.44,195.405,195.405,111500000.0
2008-03-20 19:00:00,195.405,195.41,195.33,195.41,112100000.0
2008-03-20 19:01:00,195.41,195.51,195.41,195.49,230500000.0
2008-03-20 19:02:00,195.49,195.55,195.48,195.53,167600000.0
2008-03-20 19:03:00,195.53,195.55,195.465,195.51,208200000.0
2008-03-20 19:04:00,195.51,195.61,195.505,195.61,241400000.0
2008-03-20 19:05:00,195.61,195.68,195.61,195.68,304800000.0
2008-03-20 19:06:00,195.68,195.73,195.66,195.71,196700000.0
2008-03-20 19:07:00,195.72,195.96,195.71,195.86,197900000.0
2008-03-20 19:08:00,195.86,195.915,195.82,195.83,141400000.0
2008-03-20 19:09:00,195.83,195.83,195.74,195.74,176900000.0
2008-03-20 19:10:00,195.74,195.77,195.66,195.68,165300000.0
2008-03-20 19:11:00,195.68,195.77,195.68,195.74,166600000.0
2008-03-20 19:12:00,195.74,195.8,195.73,195.8,160900000.0
2008-03-20 19:13:00,195.8,195.93,195.79,195.92,167500000.0
2008-03-20 19:14:00,195.92,196.01,195.88,195.99,182300000.0
2008-03-20 19:15:00,195.99,196.0,195.88,195.88,156800000.0
2008-03-20 19:16:00,195.87,195.93,195.84,195.86,164000000.0
2008-03-20 19:17:00,195.86,195.86,195.67,195.81,175800000.0
2008-03-20 19:18:00,195.81,195.81,195.7,195.75,156400000.0
2008-03-20 19:19:00,195.75,195.84,195.71,195.84,150700000.0
2008-03-20 19:20:00,195.84,195.89,195.8,195.8,155500000.0
2008-03-20 19:21:00,195.8,195.9,195.8,195.88,164500000.0
2008-03-20 19:22:00,195.88,196.065,195.87,196.025,161200000.0
2008-03-20 19:23:00,196.02,196.14,196.02,196.13,147100000.0
2008-03-20 19:24:00,196.12,196.15,196.08,196.13,171600000.0
2008-03-20 19:25:00,196.13,196.17,196.13,196.14,163700000.0
2008-03-20 19:26:00,196.145,196.17,196.09,196.17,151160000.0
2008-03-20 19:27:00,196.17,196.21,196.155,196.155,156380000.0
2008-03-20 19:28:00,196.165,196.31,196.165,196.28,134560000.0
2008-03-20 19:29:00,196.28,196.28,196.15,196.24,143060000.0
2008-03-20 19:30:00,196.24,196.27,196.21,196.26,156920000.0
2008-03-20 19:31:00,196.26,196.26,196.17,196.18,163380000.0
2008-03-20 19:32:00,196.18,196.24,196.17,196.2,158400000.0
2008-03-20 19:33:00,196.22,196.34,196.2,196.29,158460000.0
2008-03-20 19:34:00,196.29,196.36,196.275,196.33,135600000.0
2008-03-20 19:35:00,196.33,196.38,196.205,196.205,158700000.0
2008-03-20 19:36:00,196.205,196.32,196.2,196.315,172000000.0
2008-03-20 19:37:00,196.315,196.38,196.28,196.33,174600000.0
2008-03-20 19:38:00,196.33,196.33,196.21,196.23,172000000.0
2008-03-20 19:39:00,196.23,196.25,196.2,196.24,156800000.0
2008-03-20 19:40:00,196.24,196.25,196.195,196.22,158400000.0
2008-03-20 19:41:00,196.22,196.26,196.2,196.26,224100000.0
2008-03-20 19:42:00,196.26,196.29,196.26,196.26,160700000.0
2008-03-20 19:43:00,196.26,196.29,196.225,196.29,206500000.0
2008-03-20 19:44:00,196.29,196.3,196.255,196.3,207400000.0
2008-03-20 19:45:00,196.3,196.38,196.265,196.34,163400000.0
2008-03-20 19:46:00,196.34,196.43,196.285,196.385,255600000.0
2008-03-20 19:47:00,196.385,196.495,196.385,196.49,199700000.0
2008-03-20 19:48:00,196.49,196.6,196.49,196.6,177000000.0
2008-03-20 19:49:00,196.6,196.61,196.52,196.56,161400000.0
2008-03-20 19:50:00,196.56,196.59,196.51,196.51,156000000.0
2008-03-20 19:51:00,196.51,196.535,196.455,196.51,231100000.0
2008-03-20 19:52:00,196.51,196.51,196.39,196.4,164600000.0
2008-03-20 19:53:00,196.4,196.41,196.32,196.38,161200000.0
2008-03-20 19:54:00,196.38,196.44,196.335,196.42,164800000.0
2008-03-20 19:55:00,196.43,196.5,196.42,196.425,182200000.0
2008-03-20 19:56:00,196.425,196.48,196.425,196.445,175600000.0
2008-03-20 19:57:00,196.445,196.5,196.43,196.47,171800000.0
2008-03-20 19:58:00,196.455,196.525,196.455,196.495,166000000.0
2008-03-20 19:59:00,196.495,196.635,196.495,196.625,167500000.0
2008-03-20 20:00:00,196.645,196.7,196.605,196.66,201700000.0
2008-03-20 20:01:00,196.66,196.66,196.51,196.55,161200000.0
2008-03-20 20:02:00,196.565,196.63,196.565,196.61,162800000.0
2008-03-20 20:03:00,196.61,196.61,196.56,196.59,156200000.0
2008-03-20 20:04:00,196.59,196.63,196.535,196.62,165600000.0
2008-03-20 20:05:00,196.595,196.63,196.52,196.54,264600000.0
2008-03-20 20:06:00,196.54,196.59,196.51,196.59,165600000.0
2008-03-20 20:07:00,196.59,196.59,196.53,196.53,158000000.0
2008-03-20 20:08:00,196.53,196.53,196.51,196.52,151200000.0
2008-03-20 20:09:00,196.52,196.55,196.45,196.46,168400000.0
2008-03-20 20:10:00,196.46,196.5,196.43,196.45,154400000.0
2008-03-20 20:11:00,196.455,196.48,196.455,196.47,202000000.0
2008-03-20 20:12:00,196.47,196.47,196.42,196.44,160400000.0
2008-03-20 20:13:00,196.44,196.44,196.375,196.39,151600000.0
2008-03-20 20:14:00,196.38,196.39,196.35,196.385,186000000.0
2008-03-20 20:15:00,196.385,196.385,196.33,196.34,209800000.0
2008-03-20 20:16:00,196.34,196.41,196.34,196.4,160800000.0
2008-03-20 20:17:00,196.4,196.46,196.365,196.43,171900000.0
2008-03-20 20:18:00,196.43,196.46,196.37,196.42,166000000.0
2008-03-20 20:19:00,196.42,196.47,196.36,196.36,158000000.0
2008-03-20 20:20:00,196.36,196.41,196.34,196.35,157800000.0
2008-03-20 20:21:00,196.35,196.36,196.315,196.35,148700000.0
2008-03-20 20:22:00,196.35,196.37,196.34,196.37,150400000.0
2008-03-20 20:23:00,196.37,196.415,196.33,196.385,172400000.0
2008-03-20 20:24:00,196.385,196.41,196.37,196.37,150200000.0
2008-03-20 20:25:00,196.37,196.39,196.33,196.34,150600000.0
2008-03-20 20:26:00,196.34,196.38,196.34,196.35,151200000.0
2008-03-20 20:27:00,196.35,196.38,196.34,196.34,152800000.0
2008-03-20 20:28:00,196.34,196.37,196.34,196.37,154400000.0
2008-03-20 20:29:00,196.37,196.42,196.37,196.39,155200000.0
2008-03-20 20:30:00,196.39,196.41,196.39,196.41,156000000.0
2008-03-20 20:31:00,196.41,196.41,196.355,196.38,150600000.0
2008-03-20 20:32:00,196.38,196.4,196.375,196.4,148800000.0
2008-03-20 20:33:00,196.4,196.43,196.36,196.43,159800000.0
2008-03-20 20:34:00,196.43,196.49,196.43,196.475,271600000.0
2008-03-20 20:35:00,196.475,196.55,196.465,196.475,206800000.0
2008-03-20 20:36:00,196.485,196.5,196.46,196.49,313400000.0
2008-03-20 20:37:00,196.49,196.52,196.445,196.445,162000000.0
2008-03-20 20:38:00,196.445,196.53,196.44,196.52,194900000.0
2008-03-20 20:39:00,196.52,196.61,196.515,196.61,174600000.0
2008-03-20 20:40:00,196.59,196.65,196.59,196.65,162000000.0
2008-03-20 20:41:00,196.65,196.65,196.59,196.59,163800000.0
2008-03-20 20:42:00,196.59,196.64,196.59,196.64,159200000.0
2008-03-20 20:43:00,196.64,196.64,196.55,196.55,164600000.0
2008-03-20 20:44:00,196.55,196.55,196.55,196.55,150400000.0
2008-03-20 20:45:00,196.55,196.56,196.5,196.5,155000000.0
2008-03-20 20:46:00,196.5,196.5,196.465,196.465,123200000.0
2008-03-20 20:47:00,196.465,196.48,196.425,196.48,165400000.0
2008-03-20 20:48:00,196.48,196.55,196.48,196.485,158400000.0
2008-03-20 20:49:00,196.485,196.56,196.485,196.54,162600000.0
2008-03-20 20:50:00,196.54,196.54,196.525,196.54,125000000.0
2008-03-20 20:51:00,196.54,196.61,196.51,196.575,231200000.0
2008-03-20 20:52:00,196.59,196.63,196.59,196.59,170000000.0
2008-03-20 20:53:00,196.59,196.64,196.59,196.64,197200000.0
2008-03-20 20:54:00,196.645,196.705,196.645,196.705,148000000.0
2008-03-20 20:55:00,196.72,196.75,196.71,196.72,169400000.0
2008-03-20 20:56:00,196.72,196.73,196.69,196.69,152200000.0
2008-03-20 20:57:00,196.69,196.71,196.69,196.71,150400000.0
2008-03-20 20:58:00,196.71,196.72,196.69,196.7,165000000.0
2008-03-20 20:59:00,196.7,196.71,196.625,196.665,148200000.0
2008-03-20 21:00:00,196.665,196.685,196.64,196.675,121400000.0
2008-03-20 21:01:00,196.675,196.79,196.67,196.79,137000000.0
2008-03-20 21:02:00,196.79,196.81,196.77,196.78,158800000.0
2008-03-20 21:03:00,196.78,196.83,196.77,196.8,170400000.0
2008-03-20 21:04:00,196.82,196.82,196.78,196.82,152600000.0
2008-03-20 21:05:00,196.82,196.85,196.8,196.83,154400000.0
2008-03-20 21:06:00,196.83,196.83,196.76,196.77,154400000.0
2008-03-20 21:07:00,196.77,196.84,196.755,196.84,155600000.0
2008-03-20 21:08:00,196.84,196.86,196.78,196.795,156200000.0
2008-03-20 21:09:00,196.8,196.88,196.8,196.88,163600000.0
2008-03-20 21:10:00,196.88,196.92,196.86,196.87,163400000.0
2008-03-20 21:11:00,196.87,196.87,196.83,196.83,202400000.0
2008-03-20 21:12:00,196.83,196.84,196.8,196.8,262400000.0
2008-03-20 21:13:00,196.8,196.84,196.8,196.84,150400000.0
2008-03-20 21:14:00,196.84,196.87,196.84,196.84,152800000.0
2008-03-20 21:15:00,196.84,196.88,196.82,196.85,159200000.0
2008-03-20 21:16:00,196.85,196.91,196.85,196.89,152800000.0
2008-03-20 21:17:00,196.89,196.9,196.87,196.88,147200000.0
2008-03-20 21:18:00,196.89,196.92,196.88,196.91,155400000.0
2008-03-20 21:19:00,196.91,196.93,196.89,196.93,148400000.0
2008-03-20 21:20:00,196.93,197.05,196.93,196.99,156200000.0
2008-03-20 21:21:00,196.98,197.04,196.975,197.01,307500000.0
2008-03-20 21:22:00,197.01,197.01,196.955,196.97,168600000.0
2008-03-20 21:23:00,196.97,197.03,196.97,197.03,155200000.0
2008-03-20 21:24:00,197.03,197.03,196.95,196.96,217800000.0
2008-03-20 21:25:00,196.96,197.01,196.94,196.965,157800000.0
2008-03-20 21:26:00,196.96,196.96,196.96,196.96,170000000.0
2008-03-20 21:27:00,196.96,197.04,196.945,196.95,171200000.0
2008-03-20 21:28:00,196.95,196.98,196.95,196.98,169600000.0
2008-03-20 21:29:00,196.98,196.995,196.945,196.96,155800000.0
2008-03-20 21:30:00,196.96,196.98,196.93,196.98,155400000.0
2008-03-20 21:31:00,196.98,197.04,196.98,197.04,158200000.0
2008-03-20 21:32:00,197.04,197.07,197.01,197.07,168200000.0
2008-03-20 21:33:00,197.07,197.07,197.005,197.04,143100000.0
2008-03-20 21:34:00,197.04,197.05,196.98,196.99,137600000.0
2008-03-20 21:35:00,196.99,197.02,196.96,196.96,146000000.0
2008-03-20 21:36:00,196.96,196.98,196.945,196.945,150000000.0
2008-03-20 21:37:00,196.955,196.955,196.875,196.92,221500000.0
2008-03-20 21:38:00,196.915,196.94,196.87,196.87,159600000.0
2008-03-20 21:39:00,196.87,196.88,196.77,196.77,121300000.0
2008-03-20 21:40:00,196.77,196.86,196.77,196.82,129400000.0
2008-03-20 21:41:00,196.82,196.83,196.75,196.75,146400000.0
2008-03-20 21:42:00,196.75,196.825,196.75,196.82,172500000.0
2008-03-20 21:43:00,196.82,196.82,196.755,196.77,68000000.0
2008-03-20 21:44:00,196.77,196.79,196.73,196.79,144200000.0
2008-03-20 21:45:00,196.78,196.81,196.755,196.77,182900000.0
2008-03-20 21:46:00,196.77,196.82,196.755,196.79,142400000.0
2008-03-20 21:47:00,196.79,196.86,196.775,196.85,162900000.0
2008-03-20 21:48:00,196.85,196.9,196.845,196.86,163900000.0
2008-03-20 21:49:00,196.86,196.865,196.825,196.86,171100000.0
2008-03-20 21:50:00,196.835,196.94,196.835,196.9,188200000.0
2008-03-20 21:51:00,196.9,196.9,196.825,196.85,153100000.0
2008-03-20 21:52:00,196.85,196.865,196.85,196.855,111200000.0
2008-03-20 21:53:00,196.855,196.88,196.615,196.63,93700000.0
2008-03-20 21:54:00,196.63,196.72,196.59,196.655,132100000.0
2008-03-20 21:55:00,196.655,196.71,196.635,196.67,136000000.0
2008-03-20 21:56:00,196.67,196.71,196.65,196.69,135700000.0
2008-03-20 21:57:00,196.69,196.69,196.58,196.62,51700000.0
2008-03-20 21:58:00,196.62,196.62,196.59,196.615,41200000.0
2008-03-20 21:59:00,196.615,196.695,196.595,196.645,72400000.0
2008-03-20 22:00:00,196.665,196.735,196.655,196.67,150600000.0
2008-03-20 22:01:00,196.67,196.7,196.625,196.635,226800000.0
2008-03-20 22:02:00,196.63,196.715,196.63,196.67,167200000.0
2008-03-20 22:03:00,196.67,196.74,196.65,196.71,109800000.0
2008-03-20 22:04:00,196.71,196.785,196.69,196.755,38600000.0
2008-03-20 22:05:00,196.755,196.905,196.75,196.88,243600000.0
2008-03-20 22:06:00,196.88,196.94,196.865,196.87,200400000.0
2008-03-20 22:07:00,196.87,196.945,196.87,196.945,336000000.0
2008-03-20 22:08:00,196.945,196.95,196.91,196.92,180000000.0
2008-03-20 22:09:00,196.92,196.92,196.92,196.92,146400000.0
2008-03-20 22:10:00,196.92,196.94,196.905,196.905,122400000.0
2008-03-20 22:11:00,196.905,196.91,196.905,196.905,51600000.0
2008-03-20 22:12:00,196.905,196.95,196.905,196.95,202800000.0
2008-03-20 22:13:00,196.94,196.95,196.92,196.92,173600000.0
2008-03-20 22:14:00,196.92,196.93,196.91,196.93,152800000.0
2008-03-20 22:15:00,196.93,196.93,196.93,196.93,144000000.0
2008-03-20 22:16:00,196.93,196.95,196.93,196.95,143200000.0
2008-03-20 22:17:00,196.95,196.955,196.905,196.905,243000000.0
2008-03-20 22:18:00,196.905,196.94,196.905,196.93,224200000.0
2008-03-20 22:19:00,196.93,196.94,196.88,196.92,161400000.0
2008-03-20 22:20:00,196.92,196.95,196.91,196.95,145600000.0
2008-03-20 22:21:00,196.95,197.03,196.95,197.03,169200000.0
2008-03-20 22:22:00,197.03,197.03,197.01,197.02,154400000.0
2008-03-20 22:23:00,197.02,197.04,196.98,197.0,153000000.0
2008-03-20 22:24:00,197.0,197.0,196.98,197.0,153600000.0
2008-03-20 22:25:00,197.0,197.0,196.945,196.96,220800000.0
2008-03-20 22:26:00,196.96,196.965,196.96,196.965,285200000.0
2008-03-20 22:27:00,196.965,197.04,196.965,197.04,182600000.0
2008-03-20 22:28:00,197.04,197.1,197.04,197.09,152200000.0
2008-03-20 22:29:00,197.09,197.14,197.08,197.12,158000000.0
2008-03-20 22:30:00,197.12,197.125,197.115,197.115,201600000.0
2008-03-20 22:31:00,197.115,197.17,197.1,197.12,173000000.0
2008-03-20 22:32:00,197.12,197.18,197.12,197.145,224800000.0
2008-03-20 22:33:00,197.145,197.155,197.085,197.11,201900000.0
2008-03-20 22:34:00,197.11,197.26,197.1,197.185,221500000.0
2008-03-20 22:35:00,197.155,197.3,197.125,197.245,307200000.0
2008-03-20 22:36:00,197.245,197.275,197.2,197.245,289600000.0
2008-03-20 22:37:00,197.245,197.285,197.215,197.235,217200000.0
2008-03-20 22:38:00,197.235,197.245,197.16,197.16,158600000.0
2008-03-20 22:39:00,197.16,197.16,197.13,197.16,148800000.0
2008-03-20 22:40:00,197.16,197.16,197.12,197.135,155200000.0
2008-03-20 22:41:00,197.135,197.175,197.05,197.06,290800000.0
2008-03-20 22:42:00,197.06,197.065,197.02,197.065,188600000.0
2008-03-20 22:43:00,197.065,197.07,197.02,197.06,178400000.0
2008-03-20 22:44:00,197.06,197.06,197.0,197.02,177600000.0
2008-03-20 22:45:00,197.02,197.04,197.0,197.02,181400000.0
2008-03-20 22:46:00,197.02,197.1,197.02,197.07,198600000.0
2008-03-20 22:47:00,197.07,197.12,197.07,197.11,175000000.0
2008-03-20 22:48:00,197.11,197.16,197.11,197.16,148800000.0
2008-03-20 22:49:00,197.16,197.3,197.115,197.155,429800000.0
2008-03-20 22:50:00,197.155,197.315,197.145,197.265,392600000.0
2008-03-20 22:51:00,197.265,197.35,197.24,197.26,378600000.0
2008-03-20 22:52:00,197.26,197.295,197.21,197.285,336000000.0
2008-03-20 22:53:00,197.285,197.295,197.165,197.275,426600000.0
2008-03-20 22:54:00,197.275,197.315,197.275,197.295,286800000.0
2008-03-20 22:55:00,197.295,197.395,197.295,197.365,428900000.0
2008-03-20 22:56:00,197.365,197.45,197.315,197.375,444400000.0
2008-03-20 22:57:00,197.375,197.455,197.375,197.435,436000000.0
2008-03-20 22:58:00,197.435,197.565,197.37,197.5,439000000.0
2008-03-20 22:59:00,197.495,197.52,197.41,197.44,636600000.0
2008-03-20 23:00:00,197.43,197.49,197.41,197.41,743200000.0
2008-03-20 23:01:00,197.41,197.45,197.39,197.41,718400000.0
2008-03-20 23:02:00,197.41,197.45,197.4,197.43,690400000.0
2008-03-20 23:03:00,197.45,197.45,197.41,197.41,136000000.0
2008-03-20 23:04:00,197.41,197.48,197.41,197.46,145600000.0
2008-03-20 23:05:00,197.46,197.51,197.46,197.51,142400000.0
2008-03-20 23:06:00,197.51,197.53,197.48,197.53,143200000.0
2008-03-20 23:07:00,197.53,197.53,197.48,197.49,147200000.0
2008-03-20 23:08:00,197.49,197.49,197.47,197.49,141600000.0
2008-03-20 23:09:00,197.49,197.52,197.48,197.5,146400000.0
2008-03-20 23:10:00,197.5,197.61,197.5,197.61,146400000.0
2008-03-20 23:11:00,197.61,197.71,197.56,197.6,145600000.0
2008-03-20 23:12:00,197.6,197.62,197.54,197.58,319200000.0
2008-03-20 23:13:00,197.58,197.6,197.55,197.55,148000000.0
2008-03-20 23:14:00,197.55,197.57,197.55,197.57,145600000.0
2008-03-20 23:15:00,197.57,197.59,197.54,197.54,148800000.0
2008-03-20 23:16:00,197.54,197.54,197.39,197.42,250400000.0
2008-03-20 23:17:00,197.42,197.51,197.4,197.42,151200000.0
2008-03-20 23:18:00,197.42,197.42,197.32,197.34,148800000.0
2008-03-20 23:19:00,197.34,197.37,197.32,197.36,182400000.0
2008-03-20 23:20:00,197.36,197.38,197.34,197.38,360800000.0
2008-03-20 23:21:00,197.38,197.4,197.35,197.39,464000000.0
2008-03-20 23:22:00,197.39,197.39,197.39,197.39,582400000.0
2008-03-20 23:23:00,197.39,197.42,197.39,197.41,375200000.0
2008-03-20 23:24:00,197.41,197.49,197.4,197.42,386800000.0
2008-03-20 23:25:00,197.42,197.42,197.4,197.4,576000000.0
2008-03-20 23:26:00,197.4,197.42,197.4,197.4,351200000.0
2008-03-20 23:27:00,197.4,197.4,197.35,197.37,380000000.0
2008-03-20 23:28:00,197.37,197.37,197.35,197.37,442400000.0
2008-03-20 23:29:00,197.37,197.37,197.35,197.35,521200000.0
2008-03-20 23:30:00,197.35,197.36,197.35,197.35,308400000.0
2008-03-20 23:31:00,197.35,197.37,197.35,197.35,422400000.0
2008-03-20 23:32:00,197.35,197.37,197.35,197.35,544000000.0
2008-03-20 23:33:00,197.35,197.35,197.35,197.35,603600000.0
2008-03-20 23:34:00,197.35,197.37,197.35,197.35,434000000.0
2008-03-20 23:35:00,197.35,197.35,197.35,197.35,493600000.0
2008-03-20 23:36:00,197.35,197.37,197.35,197.37,452800000.0
2008-03-20 23:37:00,197.37,197.41,197.37,197.4,218400000.0
2008-03-20 23:38:00,197.4,197.4,197.4,197.4,441600000.0
2008-03-20 23:39:00,197.4,197.4,197.36,197.36,441600000.0
2008-03-20 23:40:00,197.36,197.41,197.35,197.39,432000000.0
2008-03-20 23:41:00,197.39,197.39,197.37,197.37,439200000.0
2008-03-20 23:42:00,197.38,197.4,197.38,197.4,472800000.0
2008-03-20 23:43:00,197.4,197.4,197.38,197.38,446400000.0
2008-03-20 23:44:00,197.38,197.48,197.33,197.4,436800000.0
2008-03-20 23:45:00,197.4,197.4,197.37,197.37,441600000.0
2008-03-20 23:46:00,197.37,197.38,197.36,197.37,444000000.0
2008-03-20 23:47:00,197.37,197.37,197.24,197.28,444000000.0
2008-03-20 23:48:00,197.28,197.28,197.19,197.22,456000000.0
2008-03-20 23:49:00,197.22,197.27,197.22,197.24,448800000.0
2008-03-20 23:50:00,197.24,197.24,197.22,197.24,439200000.0
2008-03-20 23:51:00,197.24,197.28,197.14,197.14,451200000.0
2008-03-20 23:52:00,197.14,197.15,197.14,197.14,441600000.0
2008-03-20 23:53:00,197.14,197.19,197.12,197.17,452800000.0
2008-03-20 23:54:00,197.17,197.18,197.12,197.15,486400000.0
2008-03-20 23:55:00,197.15,197.15,197.07,197.1,470400000.0
2008-03-20 23:56:00,197.1,197.15,197.03,197.09,479200000.0
2008-03-20 23:57:00,197.09,197.09,197.04,197.05,268000000.0
2008-03-20 23:58:00,197.05,197.05,197.02,197.03,272800000.0
2008-03-20 23:59:00,197.03,197.05,197.02,197.03,490400000.0
2008-03-21 00:00:00,197.03,197.03,197.03,197.03,570400000.0
2008-03-21 00:01:00,197.03,197.07,197.02,197.02,492000000.0
2008-03-21 00:02:00,197.02,197.02,197.01,197.02,196000000.0
2008-03-21 00:03:00,197.02,197.04,197.0,197.0,557600000.0
2008-03-21 00:04:00,197.0,197.0,196.88,196.95,501200000.0
2008-03-21 00:05:00,196.95,196.95,196.78,196.85,396400000.0
2008-03-21 00:06:00,196.85,196.87,196.79,196.81,388800000.0
2008-03-21 00:07:00,196.81,196.92,196.81,196.9,499600000.0
2008-03-21 00:08:00,196.9,196.93,196.84,196.84,457600000.0
2008-03-21 00:09:00,196.84,196.92,196.81,196.88,446400000.0
2008-03-21 00:10:00,196.89,196.89,196.81,196.82,442400000.0
2008-03-21 00:11:00,196.82,196.93,196.82,196.87,468800000.0
2008-03-21 00:12:00,196.87,196.94,196.85,196.94,484800000.0
2008-03-21 00:13:00,196.94,197.01,196.86,196.97,444000000.0
2008-03-21 00:14:00,196.97,196.97,196.94,196.94,653600000.0
2008-03-21 00:15:00,196.94,196.95,196.84,196.9,442800000.0
2008-03-21 00:16:00,196.9,196.96,196.87,196.89,422400000.0
2008-03-21 00:17:00,196.89,196.9,196.89,196.9,446400000.0
2008-03-21 00:18:00,196.9,196.97,196.9,196.92,451200000.0
2008-03-21 00:19:00,196.92,196.92,196.91,196.91,444000000.0
2008-03-21 00:20:00,196.91,196.91,196.89,196.89,444000000.0
2008-03-21 00:21:00,196.89,196.89,196.89,196.89,444000000.0
2008-03-21 00:22:00,196.89,196.93,196.89,196.92,530800000.0
2008-03-21 00:23:00,196.92,196.94,196.92,196.92,652400000.0
2008-03-21 00:24:00,196.92,196.92,196.92,196.92,582400000.0
2008-03-21 00:25:00,196.92,196.92,196.92,196.92,579200000.0
2008-03-21 00:26:00,196.92,196.92,196.92,196.92,588800000.0
2008-03-21 00:27:00,196.92,196.92,196.85,196.85,406400000.0
2008-03-21 00:28:00,196.85,196.85,196.83,196.83,164400000.0
2008-03-21 00:29:00,196.83,196.83,196.815,196.815,199200000.0
2008-03-21 00:30:00,196.815,196.85,196.815,196.83,112200000.0
2008-03-21 00:31:00,196.83,196.83,196.83,196.83,108000000.0
2008-03-21 00:32:00,196.83,196.84,196.83,196.84,107400000.0
2008-03-21 00:33:00,196.84,196.84,196.84,196.84,108600000.0
2008-03-21 00:34:00,196.84,196.85,196.84,196.85,111600000.0
2008-03-21 00:35:00,196.85,196.85,196.825,196.825,146100000.0
2008-03-21 00:36:00,196.825,196.95,196.82,196.85,274000000.0
2008-03-21 00:37:00,196.85,196.85,196.81,196.85,141000000.0
2008-03-21 00:38:00,196.85,196.85,196.85,196.85,109800000.0
2008-03-21 00:39:00,196.85,196.85,196.85,196.85,109800000.0
2008-03-21 00:40:00,196.85,196.85,196.825,196.825,113200000.0
2008-03-21 00:41:00,196.825,196.85,196.66,196.7,257400000.0
2008-03-21 00:42:00,196.7,196.79,196.66,196.68,443400000.0
2008-03-21 00:43:00,196.68,196.8,196.63,196.64,334400000.0
2008-03-21 00:44:00,196.64,196.82,196.64,196.64,261500000.0
2008-03-21 00:45:00,196.64,196.835,196.64,196.835,316200000.0
2008-03-21 00:46:00,196.835,196.835,196.72,196.72,278400000.0
2008-03-21 00:47:00,196.72,196.72,196.68,196.69,446200000.0
2008-03-21 00:48:00,196.69,196.7,196.68,196.69,419400000.0
2008-03-21 00:49:00,196.69,196.73,196.69,196.71,425800000.0
2008-03-21 00:50:00,196.71,196.71,196.7,196.71,446400000.0
2008-03-21 00:51:00,196.71,196.73,196.7,196.71,434400000.0
2008-03-21 00:52:00,196.7,196.71,196.675,196.675,437400000.0
2008-03-21 00:53:00,196.675,196.71,196.665,196.69,219000000.0
2008-03-21 00:54:00,196.69,196.7,196.68,196.69,475400000.0
2008-03-21 00:55:00,196.69,196.69,196.69,196.69,441600000.0
2008-03-21 00:56:00,196.69,196.7,196.68,196.68,450800000.0
2008-03-21 00:57:00,196.68,196.695,196.66,196.68,396600000.0
2008-03-21 00:58:00,196.68,196.72,196.67,196.72,340200000.0
2008-03-21 00:59:00,196.72,196.73,196.65,196.71,444000000.0
2008-03-21 01:00:00,196.71,196.74,196.68,196.74,445200000.0
2008-03-21 01:01:00,196.74,196.79,196.74,196.76,402400000.0
2008-03-21 01:02:00,196.76,196.76,196.73,196.76,441600000.0
2008-03-21 01:03:00,196.76,196.77,196.74,196.77,444000000.0
2008-03-21 01:04:00,196.77,196.77,196.63,196.67,439200000.0
2008-03-21 01:05:00,196.68,196.68,196.65,196.65,434400000.0
2008-03-21 01:06:00,196.65,196.72,196.57,196.61,462400000.0
2008-03-21 01:07:00,196.61,196.63,196.59,196.62,441600000.0
2008-03-21 01:08:00,196.62,196.68,196.62,196.64,440000000.0
2008-03-21 01:09:00,196.64,196.67,196.55,196.59,450700000.0
2008-03-21 01:10:00,196.6,196.64,196.6,196.63,444000000.0
2008-03-21 01:11:00,196.63,196.68,196.61,196.65,450400000.0
2008-03-21 01:12:00,196.65,196.68,196.65,196.68,433600000.0
2008-03-21 01:13:00,196.68,196.68,196.65,196.675,451400000.0
2008-03-21 01:14:00,196.675,196.69,196.675,196.69,165000000.0
2008-03-21 01:15:00,196.69,196.69,196.69,196.69,186800000.0
2008-03-21 01:16:00,196.69,196.73,196.69,196.69,332800000.0
2008-03-21 01:17:00,196.69,196.71,196.685,196.71,424400000.0
2008-03-21 01:18:00,196.71,196.72,196.71,196.72,434400000.0
2008-03-21 01:19:00,196.72,196.72,196.72,196.72,441600000.0
2008-03-21 01:20:00,196.72,196.72,196.72,196.72,444000000.0
2008-03-21 01:21:00,196.72,196.78,196.72,196.75,446400000.0
2008-03-21 01:22:00,196.75,196.75,196.74,196.74,439200000.0
2008-03-21 01:23:00,196.74,196.74,196.74,196.74,436800000.0
2008-03-21 01:24:00,196.74,196.75,196.685,196.75,435600000.0
2008-03-21 01:25:00,196.75,196.82,196.71,196.82,440200000.0
2008-03-21 01:26:00,196.81,196.82,196.81,196.81,446400000.0
2008-03-21 01:27:00,196.81,196.84,196.79,196.84,441700000.0
2008-03-21 01:28:00,196.84,196.93,196.84,196.93,451400000.0
2008-03-21 01:29:00,196.93,197.03,196.91,196.97,466300000.0
2008-03-21 01:30:00,196.97,197.03,196.83,196.92,378900000.0
2008-03-21 01:31:00,196.92,196.97,196.92,196.94,441600000.0
2008-03-21 01:32:00,196.94,196.95,196.94,196.95,444000000.0
2008-03-21 01:33:00,196.95,196.95,196.95,196.95,439200000.0
2008-03-21 01:34:00,196.95,197.01,196.94,196.99,434400000.0
2008-03-21 01:35:00,196.99,197.05,196.98,197.02,480800000.0
2008-03-21 01:36:00,197.02,197.1,197.02,197.06,440000000.0
2008-03-21 01:37:00,197.06,197.09,197.02,197.02,446400000.0
2008-03-21 01:38:00,197.02,197.02,197.01,197.01,439200000.0
2008-03-21 01:39:00,197.01,197.01,196.905,196.91,234300000.0
2008-03-21 01:40:00,196.91,196.945,196.9,196.9,158300000.0
2008-03-21 01:41:00,196.9,196.91,196.88,196.91,109600000.0
2008-03-21 01:42:00,196.91,196.98,196.9,196.91,142700000.0
2008-03-21 01:43:00,196.91,196.93,196.91,196.93,166500000.0
2008-03-21 01:44:00,196.93,196.945,196.81,196.87,133700000.0
2008-03-21 01:45:00,196.87,196.945,196.83,196.83,223200000.0
2008-03-21 01:46:00,196.83,196.84,196.795,196.83,230500000.0
2008-03-21 01:47:00,196.83,196.83,196.79,196.8,419000000.0
2008-03-21 01:48:00,196.8,196.82,196.77,196.795,758500000.0
2008-03-21 01:49:00,196.795,196.795,196.79,196.79,301400000.0
2008-03-21 01:50:00,196.79,196.8,196.79,196.8,1026800000.0
2008-03-21 01:51:00,196.8,196.85,196.8,196.85,434100000.0
2008-03-21 01:52:00,196.86,196.93,196.86,196.91,363600000.0
2008-03-21 01:53:00,196.91,196.94,196.91,196.94,163200000.0
2008-03-21 01:54:00,196.94,197.15,196.91,197.13,407400000.0
2008-03-21 01:55:00,197.13,197.28,197.1,197.26,499200000.0
2008-03-21 01:56:00,197.25,197.26,197.15,197.15,453200000.0
2008-03-21 01:57:00,197.15,197.23,197.13,197.17,415200000.0
2008-03-21 01:58:00,197.17,197.17,197.105,197.105,446200000.0
2008-03-21 01:59:00,197.105,197.17,197.075,197.17,169000000.0
2008-03-21 02:00:00,197.16,197.24,197.12,197.21,460700000.0
2008-03-21 02:01:00,197.21,197.36,197.21,197.28,447600000.0
2008-03-21 02:02:00,197.28,197.29,197.16,197.16,452100000.0
2008-03-21 02:03:00,197.16,197.295,197.09,197.12,289500000.0
2008-03-21 02:04:00,197.14,197.18,197.14,197.18,318900000.0
2008-03-21 02:05:00,197.18,197.21,197.17,197.2,436900000.0
2008-03-21 02:06:00,197.2,197.2,197.09,197.1,476200000.0
2008-03-21 02:07:00,197.1,197.14,197.07,197.11,456600000.0
2008-03-21 02:08:00,197.11,197.13,197.055,197.08,490600000.0
2008-03-21 02:09:00,197.08,197.13,197.055,197.12,397200000.0
2008-03-21 02:10:00,197.12,197.12,197.09,197.09,529400000.0
2008-03-21 02:11:00,197.09,197.14,197.09,197.12,506400000.0
2008-03-21 02:12:00,197.12,197.21,197.11,197.15,491300000.0
2008-03-21 02:13:00,197.15,197.175,197.11,197.14,269000000.0
2008-03-21 02:14:00,197.14,197.165,197.12,197.155,205200000.0
2008-03-21 02:15:00,197.155,197.2,197.12,197.2,420600000.0
2008-03-21 02:16:00,197.22,197.3,197.21,197.26,447000000.0
2008-03-21 02:17:00,197.26,197.33,197.25,197.33,436000000.0
2008-03-21 02:18:00,197.31,197.49,197.3,197.47,519600000.0
2008-03-21 02:19:00,197.47,197.56,197.46,197.54,442900000.0
2008-03-21 02:20:00,197.54,197.55,197.51,197.52,446400000.0
2008-03-21 02:21:00,197.52,197.55,197.45,197.55,500000000.0
2008-03-21 02:22:00,197.55,197.55,197.46,197.55,585200000.0
2008-03-21 02:23:00,197.55,197.63,197.435,197.48,415000000.0
2008-03-21 02:24:00,197.48,197.66,197.48,197.56,460200000.0
2008-03-21 02:25:00,197.56,197.62,197.55,197.6,428000000.0
2008-03-21 02:26:00,197.6,197.62,197.51,197.53,628600000.0
2008-03-21 02:27:00,197.53,197.53,197.41,197.41,635600000.0
2008-03-21 02:28:00,197.41,197.45,197.38,197.45,448200000.0
2008-03-21 02:29:00,197.45,197.47,197.43,197.46,445700000.0
2008-03-21 02:30:00,197.46,197.47,197.46,197.46,434400000.0
2008-03-21 02:31:00,197.46,197.46,197.395,197.41,379400000.0
2008-03-21 02:32:00,197.41,197.47,197.37,197.47,450400000.0
2008-03-21 02:33:00,197.46,197.47,197.36,197.42,397900000.0
2008-03-21 02:34:00,197.42,197.44,197.4,197.41,488800000.0
2008-03-21 02:35:00,197.41,197.47,197.41,197.46,497200000.0
2008-03-21 02:36:00,197.46,197.46,197.41,197.41,456000000.0
2008-03-21 02:37:00,197.41,197.44,197.35,197.35,446800000.0
2008-03-21 02:38:00,197.34,197.38,197.28,197.3,481800000.0
2008-03-21 02:39:00,197.3,197.31,197.24,197.3,436400000.0
2008-03-21 02:40:00,197.3,197.45,197.29,197.37,450100000.0
2008-03-21 02:41:00,197.37,197.37,197.29,197.31,485600000.0
2008-03-21 02:42:00,197.31,197.35,197.24,197.3,483900000.0
2008-03-21 02:43:00,197.3,197.32,197.275,197.3,447000000.0
2008-03-21 02:44:00,197.31,197.34,197.31,197.34,480800000.0
2008-03-21 02:45:00,197.34,197.39,197.34,197.36,469200000.0
2008-03-21 02:46:00,197.36,197.36,197.305,197.305,131400000.0
2008-03-21 02:47:00,197.305,197.45,197.295,197.45,242800000.0
2008-03-21 02:48:00,197.45,197.46,197.415,197.44,250400000.0
2008-03-21 02:49:00,197.44,197.44,197.365,197.37,261600000.0
2008-03-21 02:50:00,197.37,197.385,197.33,197.34,295600000.0
2008-03-21 02:51:00,197.34,197.36,197.305,197.34,383500000.0
2008-03-21 02:52:00,197.34,197.36,197.33,197.34,363000000.0
2008-03-21 02:53:00,197.34,197.38,197.33,197.36,290000000.0
2008-03-21 02:54:00,197.36,197.44,197.29,197.29,698900000.0
2008-03-21 02:55:00,197.26,197.37,197.25,197.27,447700000.0
2008-03-21 02:56:00,197.25,197.27,197.235,197.25,463900000.0
2008-03-21 02:57:00,197.25,197.29,197.21,197.27,515100000.0
2008-03-21 02:58:00,197.27,197.27,197.21,197.21,428900000.0
2008-03-21 02:59:00,197.21,197.23,197.17,197.17,435200000.0
2008-03-21 03:00:00,197.17,197.19,197.06,197.06,158200000.0
2008-03-21 03:01:00,197.06,197.13,197.06,197.12,337900000.0
2008-03-21 03:02:00,197.12,197.17,197.07,197.09,501300000.0
2008-03-21 03:03:00,197.09,197.13,197.07,197.1,510100000.0
2008-03-21 03:04:00,197.1,197.18,197.1,197.14,599600000.0
2008-03-21 03:05:00,197.14,197.19,197.14,197.18,563600000.0
2008-03-21 03:06:00,197.18,197.2,197.17,197.18,630500000.0
2008-03-21 03:07:00,197.18,197.2,197.16,197.18,270400000.0
2008-03-21 03:08:00,197.18,197.18,197.14,197.17,228400000.0
2008-03-21 03:09:00,197.16,197.31,197.145,197.27,460000000.0
2008-03-21 03:10:00,197.27,197.36,197.27,197.36,492000000.0
2008-03-21 03:11:00,197.36,197.45,197.33,197.43,506400000.0
2008-03-21 03:12:00,197.43,197.45,197.39,197.45,399000000.0
2008-03-21 03:13:00,197.45,197.47,197.415,197.46,515000000.0
2008-03-21 03:14:00,197.46,197.46,197.39,197.42,492200000.0
2008-03-21 03:15:00,197.42,197.44,197.37,197.38,398400000.0
2008-03-21 03:16:00,197.38,197.38,197.35,197.37,523200000.0
2008-03-21 03:17:00,197.37,197.37,197.31,197.35,448800000.0
2008-03-21 03:18:00,197.32,197.36,197.25,197.35,120200000.0
2008-03-21 03:19:00,197.35,197.37,197.23,197.25,538800000.0
2008-03-21 03:20:00,197.28,197.3,197.25,197.28,528000000.0
2008-03-21 03:21:00,197.28,197.29,197.155,197.18,507600000.0
2008-03-21 03:22:00,197.2,197.22,197.16,197.22,628000000.0
2008-03-21 03:23:00,197.22,197.31,197.22,197.23,571200000.0
2008-03-21 03:24:00,197.23,197.23,197.21,197.23,541200000.0
2008-03-21 03:25:00,197.23,197.23,197.19,197.19,542400000.0
2008-03-21 03:26:00,197.19,197.31,197.15,197.22,520400000.0
2008-03-21 03:27:00,197.22,197.25,197.2,197.23,518800000.0
2008-03-21 03:28:00,197.23,197.25,197.22,197.22,520000000.0
2008-03-21 03:29:00,197.22,197.24,197.22,197.24,526800000.0
2008-03-21 03:30:00,197.24,197.31,197.23,197.25,411000000.0
2008-03-21 03:31:00,197.25,197.27,197.24,197.27,549000000.0
2008-03-21 03:32:00,197.27,197.27,197.25,197.26,528800000.0
2008-03-21 03:33:00,197.26,197.26,197.24,197.24,518400000.0
2008-03-21 03:34:00,197.24,197.24,197.22,197.23,573000000.0
2008-03-21 03:35:00,197.23,197.25,197.19,197.24,698800000.0
2008-03-21 03:36:00,197.24,197.24,197.22,197.22,502800000.0
2008-03-21 03:37:00,197.22,197.25,197.22,197.24,544000000.0
2008-03-21 03:38:00,197.24,197.245,197.24,197.24,361400000.0
2008-03-21 03:39:00,197.24,197.245,197.24,197.24,528600000.0
2008-03-21 03:40:00,197.24,197.245,197.225,197.225,383600000.0
2008-03-21 03:41:00,197.225,197.24,197.21,197.24,445200000.0
2008-03-21 03:42:00,197.24,197.24,197.22,197.23,516000000.0
2008-03-21 03:43:00,197.23,197.23,197.165,197.19,414800000.0
2008-03-21 03:44:00,197.19,197.19,197.11,197.17,354000000.0
2008-03-21 03:45:00,197.17,197.18,197.14,197.18,418800000.0
2008-03-21 03:46:00,197.18,197.26,197.17,197.24,392800000.0
2008-03-21 03:47:00,197.24,197.26,197.2,197.26,466200000.0
2008-03-21 03:48:00,197.26,197.26,197.225,197.23,496200000.0
2008-03-21 03:49:00,197.23,197.23,197.21,197.22,523600000.0
2008-03-21 03:50:00,197.21,197.215,197.17,197.18,349600000.0
2008-03-21 03:51:00,197.18,197.19,197.175,197.18,290600000.0
2008-03-21 03:52:00,197.18,197.2,197.17,197.18,516200000.0
2008-03-21 03:53:00,197.18,197.2,197.18,197.2,546200000.0
2008-03-21 03:54:00,197.2,197.31,197.2,197.25,658000000.0
2008-03-21 03:55:00,197.25,197.25,197.23,197.23,646000000.0
2008-03-21 03:56:00,197.23,197.26,197.21,197.21,546100000.0
2008-03-21 03:57:00,197.21,197.25,197.21,197.25,552400000.0
2008-03-21 03:58:00,197.25,197.25,197.22,197.22,534000000.0
2008-03-21 03:59:00,197.22,197.28,197.21,197.28,519200000.0
2008-03-21 04:00:00,197.27,197.28,197.22,197.23,531000000.0
2008-03-21 04:01:00,197.23,197.23,197.22,197.23,548400000.0
2008-03-21 04:02:00,197.23,197.23,197.155,197.175,348900000.0
2008-03-21 04:03:00,197.175,197.195,197.14,197.19,277200000.0
2008-03-21 04:04:00,197.19,197.2,197.185,197.185,238000000.0
2008-03-21 04:05:00,197.185,197.19,197.175,197.18,274600000.0
2008-03-21 04:06:00,197.18,197.18,197.1,197.1,529600000.0
2008-03-21 04:07:00,197.1,197.16,197.1,197.13,476200000.0
2008-03-21 04:08:00,197.13,197.15,197.11,197.15,586000000.0
2008-03-21 04:09:00,197.15,197.16,197.15,197.15,536100000.0
2008-03-21 04:10:00,197.15,197.16,197.12,197.12,678800000.0
2008-03-21 04:11:00,197.12,197.15,197.11,197.14,584200000.0
2008-03-21 04:12:00,197.14,197.16,197.13,197.16,468800000.0
2008-03-21 04:13:00,197.16,197.17,197.16,197.17,457000000.0
2008-03-21 04:14:00,197.17,197.19,197.17,197.19,131400000.0
2008-03-21 04:15:00,197.19,197.19,197.18,197.18,443800000.0
2008-03-21 04:16:00,197.185,197.19,197.16,197.16,247400000.0
2008-03-21 04:17:00,197.16,197.18,197.16,197.175,313000000.0
2008-03-21 04:18:00,197.175,197.185,197.175,197.185,128400000.0
2008-03-21 04:19:00,197.185,197.195,197.185,197.185,131600000.0
2008-03-21 04:20:00,197.185,197.25,197.185,197.25,146200000.0
2008-03-21 04:21:00,197.25,197.25,197.21,197.225,131200000.0
2008-03-21 04:22:00,197.225,197.25,197.205,197.23,144800000.0
2008-03-21 04:23:00,197.23,197.27,197.23,197.26,348800000.0
2008-03-21 04:24:00,197.24,197.27,197.22,197.26,381400000.0
2008-03-21 04:25:00,197.26,197.275,197.25,197.27,551800000.0
2008-03-21 04:26:00,197.27,197.28,197.27,197.275,130000000.0
2008-03-21 04:27:00,197.275,197.28,197.19,197.24,198600000.0
2008-03-21 04:28:00,197.24,197.265,197.21,197.265,297600000.0
2008-03-21 04:29:00,197.265,197.275,197.21,197.23,135400000.0
2008-03-21 04:30:00,197.23,197.255,197.19,197.2,327000000.0
2008-03-21 04:31:00,197.2,197.215,197.16,197.185,344200000.0
2008-03-21 04:32:00,197.185,197.21,197.17,197.18,493000000.0
2008-03-21 04:33:00,197.18,197.18,197.17,197.17,531600000.0
2008-03-21 04:34:00,197.17,197.21,197.16,197.16,508800000.0
2008-03-21 04:35:00,197.16,197.22,197.16,197.18,380700000.0
2008-03-21 04:36:00,197.18,197.22,197.18,197.2,521400000.0
2008-03-21 04:37:00,197.21,197.22,197.18,197.2,544200000.0
2008-03-21 04:38:00,197.2,197.25,197.19,197.19,610000000.0
2008-03-21 04:39:00,197.19,197.215,197.18,197.2,209000000.0
2008-03-21 04:40:00,197.21,197.215,197.2,197.205,134200000.0
2008-03-21 04:41:00,197.205,197.215,197.205,197.205,129000000.0
2008-03-21 04:42:00,197.205,197.215,197.19,197.215,333200000.0
2008-03-21 04:43:00,197.215,197.235,197.215,197.225,130200000.0
2008-03-21 04:44:00,197.225,197.235,197.215,197.225,130200000.0
2008-03-21 04:45:00,197.225,197.225,197.225,197.225,131400000.0
2008-03-21 04:46:00,197.225,197.23,197.21,197.225,250000000.0
2008-03-21 04:47:00,197.225,197.24,197.21,197.21,274200000.0
2008-03-21 04:48:00,197.21,197.25,197.21,197.24,194600000.0
2008-03-21 04:49:00,197.24,197.25,197.23,197.25,211000000.0
2008-03-21 04:50:00,197.25,197.28,197.25,197.26,556200000.0
2008-03-21 04:51:00,197.26,197.28,197.21,197.21,333800000.0
2008-03-21 04:52:00,197.21,197.275,197.21,197.275,139600000.0
2008-03-21 04:53:00,197.275,197.295,197.24,197.275,132000000.0
2008-03-21 04:54:00,197.275,197.295,197.24,197.275,130800000.0
2008-03-21 04:55:00,197.275,197.295,197.24,197.295,130800000.0
2008-03-21 04:56:00,197.295,197.295,197.23,197.255,155800000.0
2008-03-21 04:57:00,197.255,197.275,197.25,197.275,130800000.0
2008-03-21 04:58:00,197.275,197.295,197.275,197.295,132600000.0
2008-03-21 04:59:00,197.295,197.295,197.22,197.245,166800000.0
2008-03-21 05:00:00,197.245,197.245,197.245,197.245,132000000.0
2008-03-21 05:01:00,197.245,197.25,197.245,197.25,131400000.0
2008-03-21 05:02:00,197.25,197.26,197.24,197.26,387600000.0
2008-03-21 05:03:00,197.26,197.26,197.21,197.24,265400000.0
2008-03-21 05:04:00,197.24,197.24,197.21,197.225,354200000.0
2008-03-21 05:05:00,197.225,197.235,197.2,197.2,144600000.0
2008-03-21 05:06:00,197.2,197.21,197.18,197.21,185800000.0
2008-03-21 05:07:00,197.21,197.21,197.17,197.18,185200000.0
2008-03-21 05:08:00,197.18,197.185,197.18,197.185,132000000.0
2008-03-21 05:09:00,197.185,197.19,197.16,197.16,161200000.0
2008-03-21 05:10:00,197.16,197.185,197.16,197.18,157200000.0
2008-03-21 05:11:00,197.18,197.18,197.14,197.17,162400000.0
2008-03-21 05:12:00,197.17,197.19,197.165,197.165,173000000.0
2008-03-21 05:13:00,197.16,197.17,197.16,197.17,184000000.0
2008-03-21 05:14:00,197.17,197.17,197.16,197.16,174400000.0
2008-03-21 05:15:00,197.16,197.21,197.16,197.21,183400000.0
2008-03-21 05:16:00,197.21,197.29,197.185,197.29,189600000.0
2008-03-21 05:17:00,197.29,197.29,197.27,197.27,181200000.0
2008-03-21 05:18:00,197.27,197.28,197.27,197.27,192800000.0
2008-03-21 05:19:00,197.27,197.29,197.27,197.29,176000000.0
2008-03-21 05:20:00,197.29,197.31,197.28,197.28,182400000.0
2008-03-21 05:21:00,197.28,197.3,197.28,197.28,223600000.0
2008-03-21 05:22:00,197.28,197.28,197.24,197.26,400600000.0
2008-03-21 05:23:00,197.26,197.28,197.23,197.235,253600000.0
2008-03-21 05:24:00,197.235,197.34,197.235,197.24,279400000.0
2008-03-21 05:25:00,197.24,197.36,197.24,197.36,401200000.0
2008-03-21 05:26:00,197.36,197.36,197.26,197.28,416400000.0
2008-03-21 05:27:00,197.28,197.34,197.28,197.32,464800000.0
2008-03-21 05:28:00,197.32,197.325,197.31,197.325,145200000.0
2008-03-21 05:29:00,197.325,197.34,197.31,197.33,157600000.0
2008-03-21 05:30:00,197.33,197.415,197.31,197.39,176800000.0
2008-03-21 05:31:00,197.39,197.39,197.345,197.355,131000000.0
2008-03-21 05:32:00,197.355,197.45,197.355,197.39,157200000.0
2008-03-21 05:33:00,197.39,197.47,197.39,197.45,136200000.0
2008-03-21 05:34:00,197.45,197.45,197.41,197.43,133800000.0
2008-03-21 05:35:00,197.43,197.43,197.38,197.395,137000000.0
2008-03-21 05:36:00,197.395,197.395,197.395,197.395,132000000.0
2008-03-21 05:37:00,197.395,197.45,197.395,197.43,132000000.0
2008-03-21 05:38:00,197.43,197.45,197.355,197.45,192200000.0
2008-03-21 05:39:00,197.45,197.45,197.38,197.41,139200000.0
2008-03-21 05:40:00,197.41,197.505,197.39,197.475,261000000.0
2008-03-21 05:41:00,197.475,197.49,197.43,197.465,278800000.0
2008-03-21 05:42:00,197.465,197.475,197.42,197.455,136000000.0
2008-03-21 05:43:00,197.455,197.46,197.45,197.455,280400000.0
2008-03-21 05:44:00,197.455,197.455,197.455,197.455,129600000.0
2008-03-21 05:45:00,197.455,197.455,197.39,197.41,395600000.0
2008-03-21 05:46:00,197.41,197.42,197.345,197.42,452600000.0
2008-03-21 05:47:00,197.42,197.42,197.36,197.395,406000000.0
2008-03-21 05:48:00,197.395,197.4,197.335,197.4,301000000.0
2008-03-21 05:49:00,197.4,197.42,197.38,197.415,304600000.0
2008-03-21 05:50:00,197.415,197.415,197.37,197.37,445000000.0
2008-03-21 05:51:00,197.37,197.4,197.365,197.38,144000000.0
2008-03-21 05:52:00,197.38,197.38,197.36,197.38,239600000.0
2008-03-21 05:53:00,197.38,197.4,197.38,197.39,193800000.0
2008-03-21 05:54:00,197.39,197.42,197.39,197.405,206400000.0
2008-03-21 05:55:00,197.405,197.42,197.4,197.4,204600000.0
2008-03-21 05:56:00,197.4,197.41,197.38,197.4,218700000.0
2008-03-21 05:57:00,197.4,197.41,197.395,197.395,186000000.0
2008-03-21 05:58:00,197.395,197.405,197.37,197.38,236600000.0
2008-03-21 05:59:00,197.38,197.395,197.375,197.38,169000000.0
2008-03-21 06:00:00,197.38,197.44,197.36,197.44,238200000.0
2008-03-21 06:01:00,197.44,197.485,197.41,197.42,236400000.0
2008-03-21 06:02:00,197.42,197.46,197.4,197.44,343400000.0
2008-03-21 06:03:00,197.44,197.44,197.405,197.41,254800000.0
2008-03-21 06:04:00,197.41,197.45,197.39,197.43,521000000.0
2008-03-21 06:05:00,197.43,197.44,197.42,197.42,362400000.0
2008-03-21 06:06:00,197.42,197.42,197.41,197.42,165200000.0
2008-03-21 06:07:00,197.42,197.43,197.41,197.41,149600000.0
2008-03-21 06:08:00,197.41,197.42,197.4,197.41,132000000.0
2008-03-21 06:09:00,197.41,197.42,197.4,197.41,129000000.0
2008-03-21 06:10:00,197.42,197.445,197.4,197.43,231000000.0
2008-03-21 06:11:00,197.43,197.47,197.415,197.435,278200000.0
2008-03-21 06:12:00,197.435,197.435,197.41,197.425,129800000.0
2008-03-21 06:13:00,197.425,197.44,197.415,197.415,211400000.0
2008-03-21 06:14:00,197.415,197.43,197.395,197.42,460000000.0
2008-03-21 06:15:00,197.42,197.43,197.4,197.42,156800000.0
2008-03-21 06:16:00,197.42,197.43,197.41,197.43,444800000.0
2008-03-21 06:17:00,197.43,197.445,197.43,197.44,253600000.0
2008-03-21 06:18:00,197.44,197.48,197.43,197.47,427400000.0
2008-03-21 06:19:00,197.47,197.48,197.47,197.475,445800000.0
2008-03-21 06:20:00,197.475,197.475,197.475,197.475,130800000.0
2008-03-21 06:21:00,197.475,197.475,197.46,197.46,198600000.0
2008-03-21 06:22:00,197.46,197.48,197.46,197.46,627400000.0
2008-03-21 06:23:00,197.46,197.47,197.44,197.45,535200000.0
2008-03-21 06:24:00,197.45,197.46,197.44,197.46,285400000.0
2008-03-21 06:25:00,197.46,197.46,197.44,197.44,154200000.0
2008-03-21 06:26:00,197.44,197.44,197.43,197.43,572800000.0
2008-03-21 06:27:00,197.43,197.445,197.43,197.44,366600000.0
2008-03-21 06:28:00,197.44,197.48,197.44,197.455,578200000.0
2008-03-21 06:29:00,197.455,197.49,197.455,197.465,133200000.0
2008-03-21 06:30:00,197.465,197.485,197.465,197.47,302800000.0
2008-03-21 06:31:00,197.47,197.48,197.47,197.48,560000000.0
2008-03-21 06:32:00,197.48,197.51,197.47,197.51,572800000.0
2008-03-21 06:33:00,197.51,197.51,197.47,197.495,388400000.0
2008-03-21 06:34:00,197.495,197.53,197.495,197.52,361400000.0
2008-03-21 06:35:00,197.53,197.54,197.515,197.53,526800000.0
2008-03-21 06:36:00,197.54,197.61,197.53,197.585,499200000.0
2008-03-21 06:37:00,197.585,197.61,197.56,197.6,533200000.0
2008-03-21 06:38:00,197.6,197.62,197.58,197.61,541600000.0
2008-03-21 06:39:00,197.61,197.625,197.59,197.61,502800000.0
2008-03-21 06:40:00,197.61,197.73,197.61,197.655,294800000.0
2008-03-21 06:41:00,197.655,197.695,197.645,197.685,155800000.0
2008-03-21 06:42:00,197.685,197.695,197.665,197.665,210000000.0
2008-03-21 06:43:00,197.665,197.735,197.665,197.68,277400000.0
2008-03-21 06:44:00,197.68,197.68,197.62,197.63,324000000.0
2008-03-21 06:45:00,197.63,197.66,197.62,197.66,387900000.0
2008-03-21 06:46:00,197.66,197.66,197.64,197.64,198000000.0
2008-03-21 06:47:00,197.64,197.67,197.62,197.65,198200000.0
2008-03-21 06:48:00,197.66,197.68,197.66,197.68,171800000.0
2008-03-21 06:49:00,197.68,197.68,197.655,197.66,234200000.0
2008-03-21 06:50:00,197.66,197.67,197.66,197.665,526000000.0
2008-03-21 06:51:00,197.665,197.665,197.645,197.645,340200000.0
2008-03-21 06:52:00,197.645,197.665,197.645,197.645,281000000.0
2008-03-21 06:53:00,197.65,197.655,197.645,197.65,187400000.0
2008-03-21 06:54:00,197.65,197.665,197.645,197.645,237800000.0
2008-03-21 06:55:00,197.645,197.68,197.64,197.655,193600000.0
2008-03-21 06:56:00,197.655,197.67,197.655,197.67,209600000.0
2008-03-21 06:57:00,197.67,197.68,197.66,197.68,202200000.0
2008-03-21 06:58:00,197.68,197.7,197.67,197.67,314800000.0
2008-03-21 06:59:00,197.675,197.695,197.675,197.695,244400000.0
2008-03-21 07:00:00,197.695,197.72,197.665,197.7,170200000.0
2008-03-21 07:01:00,197.7,197.72,197.7,197.72,180000000.0
2008-03-21 07:02:00,197.72,197.76,197.7,197.76,184000000.0
2008-03-21 07:03:00,197.76,197.79,197.76,197.79,528000000.0
2008-03-21 07:04:00,197.79,197.83,197.76,197.78,603400000.0
2008-03-21 07:05:00,197.78,197.805,197.78,197.78,241200000.0
2008-03-21 07:06:00,197.78,197.78,197.76,197.76,332800000.0
2008-03-21 07:07:00,197.76,197.78,197.76,197.76,314000000.0
2008-03-21 07:08:00,197.765,197.79,197.76,197.76,395000000.0
2008-03-21 07:09:00,197.76,197.76,197.76,197.76,347200000.0
2008-03-21 07:10:00,197.76,197.76,197.76,197.76,339200000.0
2008-03-21 07:11:00,197.76,197.76,197.67,197.76,353400000.0
2008-03-21 07:12:00,197.76,197.76,197.76,197.76,342400000.0
2008-03-21 07:13:00,197.76,197.76,197.76,197.76,352000000.0
2008-03-21 07:14:00,197.76,197.76,197.76,197.76,345600000.0
2008-03-21 07:15:00,197.76,197.76,197.7,197.76,355200000.0
2008-03-21 07:16:00,197.76,197.77,197.76,197.76,262600000.0
2008-03-21 07:17:00,197.76,197.78,197.76,197.77,345200000.0
2008-03-21 07:18:00,197.77,197.77,197.76,197.76,369200000.0
2008-03-21 07:19:00,197.76,197.805,197.76,197.79,230400000.0
2008-03-21 07:20:00,197.79,197.86,197.79,197.83,511200000.0
2008-03-21 07:21:00,197.83,197.86,197.81,197.83,493400000.0
2008-03-21 07:22:00,197.83,197.83,197.76,197.785,519600000.0
2008-03-21 07:23:00,197.79,197.81,197.76,197.8,213800000.0
2008-03-21 07:24:00,197.8,197.83,197.78,197.81,172400000.0
2008-03-21 07:25:00,197.815,197.85,197.8,197.84,506400000.0
2008-03-21 07:26:00,197.84,197.9,197.82,197.82,500000000.0
2008-03-21 07:27:00,197.8,197.86,197.8,197.86,591600000.0
2008-03-21 07:28:00,197.86,197.86,197.8,197.82,548800000.0
2008-03-21 07:29:00,197.82,197.84,197.81,197.82,413600000.0
2008-03-21 07:30:00,197.82,197.91,197.8,197.87,579800000.0
2008-03-21 07:31:00,197.87,197.93,197.87,197.93,639800000.0
2008-03-21 07:32:00,197.93,197.93,197.88,197.93,376100000.0
2008-03-21 07:33:00,197.95,197.96,197.92,197.93,234600000.0
2008-03-21 07:34:00,197.93,197.95,197.92,197.94,239100000.0
2008-03-21 07:35:00,197.94,197.94,197.92,197.92,268900000.0
2008-03-21 07:36:00,197.92,197.97,197.87,197.9,467800000.0
2008-03-21 07:37:00,197.9,197.97,197.87,197.87,552600000.0
2008-03-21 07:38:00,197.87,197.88,197.85,197.85,394000000.0
2008-03-21 07:39:00,197.85,197.85,197.81,197.84,564400000.0
2008-03-21 07:40:00,197.84,197.91,197.815,197.82,487000000.0
2008-03-21 07:41:00,197.815,197.835,197.795,197.82,344600000.0
2008-03-21 07:42:00,197.81,197.83,197.81,197.83,335200000.0
2008-03-21 07:43:00,197.83,197.89,197.79,197.83,323300000.0
2008-03-21 07:44:00,197.83,197.83,197.8,197.8,186400000.0
2008-03-21 07:45:00,197.8,197.87,197.8,197.87,135100000.0
2008-03-21 07:46:00,197.87,197.87,197.8,197.86,153700000.0
2008-03-21 07:47:00,197.86,197.86,197.86,197.86,139400000.0
2008-03-21 07:48:00,197.86,197.89,197.86,197.86,380500000.0
2008-03-21 07:49:00,197.86,197.86,197.81,197.86,162700000.0
2008-03-21 07:50:00,197.86,197.86,197.86,197.86,110800000.0
2008-03-21 07:51:00,197.86,197.88,197.86,197.86,307800000.0
2008-03-21 07:52:00,197.86,197.94,197.86,197.86,113700000.0
2008-03-21 07:53:00,197.86,197.89,197.86,197.86,354800000.0
2008-03-21 07:54:00,197.86,197.86,197.86,197.86,108500000.0
2008-03-21 07:55:00,197.86,197.88,197.785,197.85,128200000.0
2008-03-21 07:56:00,197.85,197.85,197.77,197.79,291500000.0
2008-03-21 07:57:00,197.79,197.8,197.77,197.795,151600000.0
2008-03-21 07:58:00,197.795,197.795,197.76,197.76,262200000.0
2008-03-21 07:59:00,197.76,197.76,197.76,197.76,376800000.0
2008-03-21 08:00:00,197.76,197.76,197.76,197.76,331200000.0
2008-03-21 08:01:00,197.76,197.76,197.76,197.76,348800000.0
2008-03-21 08:02:00,197.76,197.76,197.76,197.76,340800000.0
2008-03-21 08:03:00,197.76,197.76,197.705,197.76,347600000.0
2008-03-21 08:04:00,197.76,197.76,197.685,197.745,171200000.0
2008-03-21 08:05:00,197.735,197.785,197.735,197.775,190400000.0
2008-03-21 08:06:00,197.775,197.79,197.735,197.755,169800000.0
2008-03-21 08:07:00,197.755,197.765,197.71,197.72,332500000.0
2008-03-21 08:08:00,197.72,197.77,197.72,197.77,416200000.0
2008-03-21 08:09:00,197.77,197.86,197.745,197.8,286400000.0
2008-03-21 08:10:00,197.8,197.82,197.765,197.775,251600000.0
2008-03-21 08:11:00,197.775,197.825,197.775,197.825,176000000.0
2008-03-21 08:12:00,197.825,197.84,197.795,197.84,234700000.0
2008-03-21 08:13:00,197.84,197.84,197.81,197.81,624400000.0
2008-03-21 08:14:00,197.81,197.81,197.765,197.785,141800000.0
2008-03-21 08:15:00,197.785,197.81,197.775,197.79,132600000.0
2008-03-21 08:16:00,197.79,197.81,197.79,197.81,134100000.0
2008-03-21 08:17:00,197.81,197.81,197.795,197.795,131600000.0
2008-03-21 08:18:00,197.795,197.8,197.78,197.78,130400000.0
2008-03-21 08:19:00,197.78,197.8,197.78,197.8,132000000.0
2008-03-21 08:20:00,197.8,197.83,197.79,197.795,160100000.0
2008-03-21 08:21:00,197.795,197.805,197.78,197.79,130200000.0
2008-03-21 08:22:00,197.79,197.79,197.76,197.76,133500000.0
2008-03-21 08:23:00,197.76,197.78,197.76,197.77,126000000.0
2008-03-21 08:24:00,197.77,197.77,197.74,197.75,135500000.0
2008-03-21 08:25:00,197.75,197.76,197.74,197.76,157000000.0
2008-03-21 08:26:00,197.76,197.76,197.71,197.71,146800000.0
2008-03-21 08:27:00,197.71,197.72,197.71,197.72,132600000.0
2008-03-21 08:28:00,197.72,197.72,197.705,197.71,132600000.0
2008-03-21 08:29:00,197.71,197.735,197.65,197.66,186000000.0
2008-03-21 08:30:00,197.625,197.675,197.625,197.675,183200000.0
2008-03-21 08:31:00,197.675,197.685,197.63,197.63,157100000.0
2008-03-21 08:32:00,197.63,197.63,197.56,197.575,153100000.0
2008-03-21 08:33:00,197.575,197.615,197.575,197.6,190700000.0
2008-03-21 08:34:00,197.6,197.6,197.54,197.565,181100000.0
2008-03-21 08:35:00,197.565,197.565,197.53,197.545,176600000.0
2008-03-21 08:36:00,197.545,197.55,197.535,197.55,132600000.0
2008-03-21 08:37:00,197.55,197.565,197.535,197.555,140800000.0
2008-03-21 08:38:00,197.555,197.57,197.52,197.52,156000000.0
2008-03-21 08:39:00,197.52,197.61,197.515,197.61,120400000.0
2008-03-21 08:40:00,197.61,197.63,197.61,197.63,135000000.0
2008-03-21 08:41:00,197.63,197.68,197.55,197.64,131100000.0
2008-03-21 08:42:00,197.64,197.65,197.625,197.645,129600000.0
2008-03-21 08:43:00,197.645,197.645,197.505,197.505,167700000.0
2008-03-21 08:44:00,197.505,197.535,197.495,197.515,214400000.0
2008-03-21 08:45:00,197.515,197.515,197.33,197.36,178600000.0
2008-03-21 08:46:00,197.36,197.405,197.325,197.395,160000000.0
2008-03-21 08:47:00,197.395,197.41,197.375,197.41,240800000.0
2008-03-21 08:48:00,197.41,197.43,197.4,197.43,223200000.0
2008-03-21 08:49:00,197.43,197.53,197.43,197.505,349200000.0
2008-03-21 08:50:00,197.505,197.505,197.45,197.505,226200000.0
2008-03-21 08:51:00,197.505,197.505,197.485,197.485,174400000.0
2008-03-21 08:52:00,197.475,197.515,197.475,197.515,174400000.0
2008-03-21 08:53:00,197.515,197.515,197.475,197.475,178200000.0
2008-03-21 08:54:00,197.475,197.49,197.47,197.47,169100000.0
2008-03-21 08:55:00,197.47,197.48,197.47,197.48,177600000.0
2008-03-21 08:56:00,197.48,197.5,197.48,197.5,176800000.0
2008-03-21 08:57:00,197.5,197.515,197.495,197.515,176800000.0
2008-03-21 08:58:00,197.515,197.52,197.5,197.51,174400000.0
2008-03-21 08:59:00,197.51,197.52,197.5,197.51,201600000.0
2008-03-21 09:00:00,197.51,197.52,197.5,197.5,438300000.0
2008-03-21 09:01:00,197.5,197.515,197.49,197.5,445700000.0
2008-03-21 09:02:00,197.5,197.55,197.495,197.545,348400000.0
2008-03-21 09:03:00,197.545,197.545,197.53,197.54,265600000.0
2008-03-21 09:04:00,197.54,197.55,197.53,197.55,408400000.0
2008-03-21 09:05:00,197.55,197.55,197.515,197.53,331800000.0
2008-03-21 09:06:00,197.53,197.53,197.53,197.53,466400000.0
2008-03-21 09:07:00,197.53,197.53,197.52,197.525,369400000.0
2008-03-21 09:08:00,197.525,197.525,197.51,197.51,290600000.0
2008-03-21 09:09:00,197.51,197.73,197.485,197.66,448800000.0
2008-03-21 09:10:00,197.66,197.74,197.65,197.68,434200000.0
2008-03-21 09:11:00,197.68,197.69,197.655,197.69,1063700000.0
2008-03-21 09:12:00,197.69,197.765,197.69,197.765,275800000.0
2008-03-21 09:13:00,197.765,197.765,197.725,197.73,411600000.0
2008-03-21 09:14:00,197.73,197.74,197.69,197.73,589600000.0
2008-03-21 09:15:00,197.73,197.74,197.73,197.74,465400000.0
2008-03-21 09:16:00,197.74,197.755,197.72,197.73,536100000.0
2008-03-21 09:17:00,197.73,197.77,197.73,197.77,439000000.0
2008-03-21 09:18:00,197.77,197.775,197.7,197.71,445100000.0
2008-03-21 09:19:00,197.71,197.73,197.69,197.72,532700000.0
2008-03-21 09:20:00,197.72,197.74,197.72,197.74,420000000.0
2008-03-21 09:21:00,197.74,197.74,197.72,197.73,460600000.0
2008-03-21 09:22:00,197.73,197.73,197.72,197.73,596600000.0
2008-03-21 09:23:00,197.73,197.735,197.72,197.72,469600000.0
2008-03-21 09:24:00,197.72,197.73,197.68,197.72,400600000.0
2008-03-21 09:25:00,197.72,197.77,197.72,197.74,247500000.0
2008-03-21 09:26:00,197.74,197.745,197.72,197.74,446100000.0
2008-03-21 09:27:00,197.74,197.75,197.735,197.735,384800000.0
2008-03-21 09:28:00,197.735,197.74,197.71,197.71,257500000.0
2008-03-21 09:29:00,197.71,197.715,197.67,197.67,368600000.0
2008-03-21 09:30:00,197.67,197.69,197.67,197.68,461400000.0
2008-03-21 09:31:00,197.68,197.69,197.68,197.68,324500000.0
2008-03-21 09:32:00,197.68,197.68,197.66,197.68,376800000.0
2008-03-21 09:33:00,197.68,197.68,197.68,197.68,178000000.0
2008-03-21 09:34:00,197.68,197.68,197.68,197.68,569400000.0
2008-03-21 09:35:00,197.68,197.69,197.67,197.67,489600000.0
2008-03-21 09:36:00,197.67,197.705,197.65,197.67,602600000.0
2008-03-21 09:37:00,197.67,197.69,197.66,197.67,270600000.0
2008-03-21 09:38:00,197.67,197.67,197.67,197.67,175200000.0
2008-03-21 09:39:00,197.67,197.67,197.63,197.63,233200000.0
2008-03-21 09:40:00,197.63,197.63,197.61,197.63,488200000.0
2008-03-21 09:41:00,197.63,197.63,197.59,197.6,427800000.0
2008-03-21 09:42:00,197.6,197.6,197.6,197.6,528000000.0
2008-03-21 09:43:00,197.6,197.6,197.555,197.6,451200000.0
2008-03-21 09:44:00,197.6,197.62,197.6,197.62,528000000.0
2008-03-21 09:45:00,197.62,197.63,197.57,197.57,537200000.0
2008-03-21 09:46:00,197.57,197.59,197.57,197.58,528000000.0
2008-03-21 09:47:00,197.58,197.59,197.58,197.59,523200000.0
2008-03-21 09:48:00,197.59,197.645,197.59,197.615,463200000.0
2008-03-21 09:49:00,197.615,197.635,197.615,197.63,176800000.0
2008-03-21 09:50:00,197.63,197.63,197.61,197.63,181600000.0
2008-03-21 09:51:00,197.63,197.715,197.61,197.665,177600000.0
2008-03-21 09:52:00,197.665,197.695,197.665,197.685,176800000.0
2008-03-21 09:53:00,197.685,197.695,197.665,197.695,177600000.0
2008-03-21 09:54:00,197.695,197.695,197.67,197.675,174400000.0
2008-03-21 09:55:00,197.675,197.72,197.65,197.65,187600000.0
2008-03-21 09:56:00,197.65,197.66,197.635,197.635,144500000.0
2008-03-21 09:57:00,197.64,197.64,197.625,197.635,235200000.0
2008-03-21 09:58:00,197.635,197.66,197.635,197.65,476000000.0
2008-03-21 09:59:00,197.65,197.805,197.65,197.785,702000000.0
2008-03-21 10:00:00,197.785,197.805,197.66,197.66,311300000.0
2008-03-21 10:01:00,197.66,197.69,197.66,197.69,240700000.0
2008-03-21 10:02:00,197.69,197.7,197.67,197.7,173900000.0
2008-03-21 10:03:00,197.7,197.71,197.7,197.71,240100000.0
2008-03-21 10:04:00,197.71,197.73,197.71,197.72,223800000.0
2008-03-21 10:05:00,197.72,197.725,197.72,197.725,173600000.0
2008-03-21 10:06:00,197.725,197.73,197.7,197.7,293400000.0
2008-03-21 10:07:00,197.7,197.71,197.7,197.71,204400000.0
2008-03-21 10:08:00,197.7,197.72,197.7,197.71,457200000.0
2008-03-21 10:09:00,197.71,197.72,197.71,197.71,174400000.0
2008-03-21 10:10:00,197.71,197.77,197.71,197.77,167100000.0
2008-03-21 10:11:00,197.77,197.77,197.75,197.75,169600000.0
2008-03-21 10:12:00,197.75,197.75,197.73,197.74,429000000.0
2008-03-21 10:13:00,197.74,197.76,197.74,197.75,157300000.0
2008-03-21 10:14:00,197.75,197.76,197.73,197.73,144200000.0
2008-03-21 10:15:00,197.73,197.74,197.73,197.73,145700000.0
2008-03-21 10:16:00,197.73,197.74,197.73,197.74,84000000.0
2008-03-21 10:17:00,197.74,197.74,197.74,197.74,21900000.0
2008-03-21 10:18:00,197.74,197.845,197.735,197.795,315900000.0
2008-03-21 10:19:00,197.795,197.855,197.705,197.77,323300000.0
2008-03-21 10:20:00,197.77,197.77,197.76,197.76,712800000.0
2008-03-21 10:21:00,197.76,197.795,197.76,197.785,426800000.0
2008-03-21 10:22:00,197.785,197.795,197.775,197.785,175200000.0
2008-03-21 10:23:00,197.785,197.82,197.775,197.78,196500000.0
2008-03-21 10:24:00,197.78,197.835,197.78,197.815,208500000.0
2008-03-21 10:25:00,197.815,197.825,197.8,197.81,191200000.0
2008-03-21 10:26:00,197.81,197.82,197.81,197.81,166500000.0
2008-03-21 10:27:00,197.81,197.815,197.785,197.795,171600000.0
2008-03-21 10:28:00,197.795,197.805,197.765,197.77,54800000.0
2008-03-21 10:29:00,197.77,197.79,197.77,197.79,26200000.0
2008-03-21 10:30:00,197.79,197.835,197.785,197.785,59100000.0
2008-03-21 10:31:00,197.785,197.8,197.785,197.8,22500000.0
2008-03-21 10:32:00,197.8,197.815,197.8,197.815,51900000.0
2008-03-21 10:33:00,197.815,197.82,197.785,197.785,24200000.0
2008-03-21 10:34:00,197.785,197.795,197.77,197.77,22800000.0
2008-03-21 10:35:00,197.77,197.77,197.765,197.77,21700000.0
2008-03-21 10:36:00,197.77,197.77,197.765,197.77,22500000.0
2008-03-21 10:37:00,197.77,197.78,197.76,197.775,23200000.0
2008-03-21 10:38:00,197.775,197.79,197.76,197.78,43600000.0
2008-03-21 10:39:00,197.78,197.78,197.78,197.78,22000000.0
2008-03-21 10:40:00,197.78,197.785,197.75,197.785,30000000.0
2008-03-21 10:41:00,197.785,197.785,197.765,197.765,23200000.0
2008-03-21 10:42:00,197.765,197.785,197.765,197.785,21700000.0
2008-03-21 10:43:00,197.785,197.795,197.785,197.795,22500000.0
2008-03-21 10:44:00,197.795,197.805,197.76,197.765,26200000.0
2008-03-21 10:45:00,197.765,197.8,197.73,197.735,137600000.0
2008-03-21 10:46:00,197.735,197.765,197.73,197.765,534800000.0
2008-03-21 10:47:00,197.765,197.78,197.73,197.76,24600000.0
2008-03-21 10:48:00,197.76,197.76,197.7,197.7,235100000.0
2008-03-21 10:49:00,197.7,197.705,197.67,197.67,371600000.0
2008-03-21 10:50:00,197.67,197.695,197.66,197.68,404500000.0
2008-03-21 10:51:00,197.68,197.705,197.67,197.69,182200000.0
2008-03-21 10:52:00,197.69,197.69,197.645,197.66,114400000.0
2008-03-21 10:53:00,197.66,197.67,197.645,197.66,141600000.0
2008-03-21 10:54:00,197.66,197.66,197.635,197.64,175300000.0
2008-03-21 10:55:00,197.64,197.66,197.64,197.65,171700000.0
2008-03-21 10:56:00,197.65,197.695,197.65,197.695,90100000.0
2008-03-21 10:57:00,197.695,197.715,197.65,197.715,81800000.0
2008-03-21 10:58:00,197.715,197.725,197.68,197.68,23700000.0
2008-03-21 10:59:00,197.68,197.72,197.68,197.7,34600000.0
2008-03-21 11:00:00,197.7,197.755,197.7,197.745,123700000.0
2008-03-21 11:01:00,197.735,197.735,197.68,197.705,51100000.0
2008-03-21 11:02:00,197.705,197.705,197.675,197.695,22400000.0
2008-03-21 11:03:00,197.695,197.74,197.68,197.68,29800000.0
2008-03-21 11:04:00,197.68,197.7,197.67,197.68,24800000.0
2008-03-21 11:05:00,197.68,197.715,197.68,197.7,59500000.0
2008-03-21 11:06:00,197.7,197.7,197.68,197.69,172900000.0
2008-03-21 11:07:00,197.69,197.69,197.67,197.68,311200000.0
2008-03-21 11:08:00,197.68,197.72,197.665,197.665,68500000.0
2008-03-21 11:09:00,197.665,197.685,197.63,197.63,200700000.0
2008-03-21 11:10:00,197.63,197.64,197.61,197.62,523200000.0
2008-03-21 11:11:00,197.62,197.62,197.59,197.61,501600000.0
2008-03-21 11:12:00,197.62,197.63,197.6,197.62,528000000.0
2008-03-21 11:13:00,197.62,197.65,197.62,197.65,499200000.0
2008-03-21 11:14:00,197.65,197.65,197.62,197.64,415200000.0
2008-03-21 11:15:00,197.64,197.67,197.64,197.66,518400000.0
2008-03-21 11:16:00,197.66,197.67,197.63,197.67,295200000.0
2008-03-21 11:17:00,197.67,197.67,197.62,197.64,345600000.0
2008-03-21 11:18:00,197.64,197.69,197.63,197.65,520800000.0
2008-03-21 11:19:00,197.65,197.65,197.56,197.63,517600000.0
2008-03-21 11:20:00,197.63,197.63,197.58,197.58,513600000.0
2008-03-21 11:21:00,197.58,197.6,197.54,197.54,520800000.0
2008-03-21 11:22:00,197.54,197.55,197.5,197.51,518400000.0
2008-03-21 11:23:00,197.51,197.535,197.5,197.53,294700000.0
2008-03-21 11:24:00,197.53,197.53,197.52,197.52,173600000.0
2008-03-21 11:25:00,197.52,197.545,197.5,197.535,175400000.0
2008-03-21 11:26:00,197.535,197.535,197.515,197.525,172200000.0
2008-03-21 11:27:00,197.525,197.535,197.515,197.535,173600000.0
2008-03-21 11:28:00,197.535,197.54,197.535,197.54,173600000.0
2008-03-21 11:29:00,197.54,197.58,197.535,197.57,469000000.0
2008-03-21 11:30:00,197.57,197.57,197.51,197.51,520800000.0
2008-03-21 11:31:00,197.51,197.59,197.51,197.525,446600000.0
2008-03-21 11:32:00,197.56,197.57,197.515,197.55,522800000.0
2008-03-21 11:33:00,197.55,197.55,197.52,197.54,523200000.0
2008-03-21 11:34:00,197.54,197.54,197.52,197.54,561600000.0
2008-03-21 11:35:00,197.54,197.56,197.49,197.51,549200000.0
2008-03-21 11:36:00,197.51,197.57,197.49,197.495,249600000.0
2008-03-21 11:37:00,197.495,197.505,197.495,197.495,172000000.0
2008-03-21 11:38:00,197.495,197.525,197.475,197.475,164000000.0
2008-03-21 11:39:00,197.475,197.485,197.405,197.405,252600000.0
2008-03-21 11:40:00,197.405,197.435,197.385,197.405,177500000.0
2008-03-21 11:41:00,197.405,197.415,197.395,197.395,172800000.0
2008-03-21 11:42:00,197.395,197.395,197.395,197.395,173600000.0
2008-03-21 11:43:00,197.395,197.405,197.385,197.395,173600000.0
2008-03-21 11:44:00,197.395,197.395,197.315,197.33,469200000.0
2008-03-21 11:45:00,197.33,197.395,197.32,197.37,488300000.0
2008-03-21 11:46:00,197.38,197.43,197.36,197.405,270800000.0
2008-03-21 11:47:00,197.405,197.405,197.395,197.405,172900000.0
2008-03-21 11:48:00,197.405,197.43,197.405,197.405,136400000.0
2008-03-21 11:49:00,197.405,197.415,197.395,197.415,171300000.0
2008-03-21 11:50:00,197.415,197.425,197.405,197.425,154620000.0
2008-03-21 11:51:00,197.425,197.425,197.355,197.355,170920000.0
2008-03-21 11:52:00,197.355,197.39,197.335,197.38,167260000.0
2008-03-21 11:53:00,197.38,197.39,197.38,197.38,175200000.0
2008-03-21 11:54:00,197.38,197.4,197.38,197.4,143740000.0
2008-03-21 11:55:00,197.4,197.4,197.365,197.375,172920000.0
2008-03-21 11:56:00,197.375,197.415,197.375,197.415,174580000.0
2008-03-21 11:57:00,197.415,197.43,197.415,197.43,115200000.0
2008-03-21 11:58:00,197.43,197.52,197.42,197.47,174660000.0
2008-03-21 11:59:00,197.47,197.515,197.46,197.475,280860000.0
2008-03-21 12:00:00,197.475,197.475,197.41,197.415,349660000.0
2008-03-21 12:01:00,197.415,197.435,197.395,197.405,138200000.0
2008-03-21 12:02:00,197.405,197.405,197.39,197.39,29600000.0
2008-03-21 12:03:00,197.39,197.42,197.3,197.31,175440000.0
2008-03-21 12:04:00,197.31,197.34,197.3,197.3,177660000.0
2008-03-21 12:05:00,197.3,197.325,197.26,197.31,190060000.0
2008-03-21 12:06:00,197.31,197.31,197.295,197.3,144360000.0
2008-03-21 12:07:00,197.3,197.325,197.3,197.32,172600000.0
2008-03-21 12:08:00,197.32,197.32,197.29,197.295,179000000.0
2008-03-21 12:09:00,197.295,197.31,197.27,197.31,293360000.0
2008-03-21 12:10:00,197.31,197.335,197.305,197.315,176860000.0
2008-03-21 12:11:00,197.315,197.315,197.31,197.31,178400000.0
2008-03-21 12:12:00,197.31,197.345,197.31,197.32,186520000.0
2008-03-21 12:13:00,197.32,197.32,197.27,197.28,180060000.0
2008-03-21 12:14:00,197.28,197.28,197.2,197.22,352800000.0
2008-03-21 12:15:00,197.22,197.23,197.21,197.21,540200000.0
2008-03-21 12:16:00,197.21,197.23,197.21,197.22,285500000.0
2008-03-21 12:17:00,197.22,197.24,197.2,197.21,376900000.0
2008-03-21 12:18:00,197.21,197.23,197.19,197.205,323960000.0
2008-03-21 12:19:00,197.205,197.205,197.115,197.145,257160000.0
2008-03-21 12:20:00,197.145,197.185,197.125,197.165,176300000.0
2008-03-21 12:21:00,197.165,197.185,197.165,197.175,178400000.0
2008-03-21 12:22:00,197.175,197.175,197.145,197.175,175380000.0
2008-03-21 12:23:00,197.175,197.19,197.125,197.18,177100000.0
2008-03-21 12:24:00,197.18,197.18,197.155,197.155,174400000.0
2008-03-21 12:25:00,197.155,197.165,197.125,197.125,177660000.0
2008-03-21 12:26:00,197.125,197.135,197.125,197.125,178400000.0
2008-03-21 12:27:00,197.125,197.135,197.125,197.125,178400000.0
2008-03-21 12:28:00,197.125,197.125,197.125,197.125,177600000.0
2008-03-21 12:29:00,197.125,197.13,197.125,197.13,179200000.0
2008-03-21 12:30:00,197.13,197.16,197.13,197.16,180500000.0
2008-03-21 12:31:00,197.16,197.185,197.16,197.175,174580000.0
2008-03-21 12:32:00,197.175,197.175,197.13,197.13,266400000.0
2008-03-21 12:33:00,197.13,197.14,197.09,197.105,336920000.0
2008-03-21 12:34:00,197.105,197.145,197.1,197.145,205040000.0
2008-03-21 12:35:00,197.145,197.145,197.1,197.11,329980000.0
2008-03-21 12:36:00,197.11,197.135,197.11,197.13,217860000.0
2008-03-21 12:37:00,197.13,197.135,197.105,197.125,176060000.0
2008-03-21 12:38:00,197.125,197.125,197.105,197.115,177700000.0
2008-03-21 12:39:00,197.115,197.12,197.1,197.115,183800000.0
2008-03-21 12:40:00,197.11,197.155,197.11,197.12,185400000.0
2008-03-21 12:41:00,197.12,197.145,197.07,197.08,216600000.0
2008-03-21 12:42:00,197.08,197.095,196.985,196.995,188100000.0
2008-03-21 12:43:00,196.995,197.015,196.995,197.005,192000000.0
2008-03-21 12:44:00,197.005,197.015,196.89,196.94,505600000.0
2008-03-21 12:45:00,196.94,197.015,196.94,197.0,503600000.0
2008-03-21 12:46:00,197.0,197.0,196.92,196.93,225100000.0
2008-03-21 12:47:00,196.93,196.955,196.9,196.91,245700000.0
2008-03-21 12:48:00,196.91,196.92,196.9,196.91,177500000.0
2008-03-21 12:49:00,196.91,196.945,196.9,196.935,182300000.0
2008-03-21 12:50:00,196.935,196.94,196.915,196.915,183500000.0
2008-03-21 12:51:00,196.915,196.975,196.915,196.975,251000000.0
2008-03-21 12:52:00,196.975,196.975,196.93,196.945,312600000.0
2008-03-21 12:53:00,196.945,196.96,196.93,196.95,327000000.0
2008-03-21 12:54:00,196.95,196.95,196.93,196.93,110700000.0
2008-03-21 12:55:00,196.93,196.95,196.91,196.935,177500000.0
2008-03-21 12:56:00,196.935,196.935,196.91,196.915,181800000.0
2008-03-21 12:57:00,196.915,196.925,196.915,196.925,178200000.0
2008-03-21 12:58:00,196.925,196.995,196.925,196.995,168000000.0
2008-03-21 12:59:00,196.995,196.995,196.895,196.945,282100000.0
2008-03-21 13:00:00,196.945,196.945,196.92,196.945,91700000.0
2008-03-21 13:01:00,196.945,196.945,196.885,196.92,42100000.0
2008-03-21 13:02:00,196.92,196.935,196.875,196.885,166600000.0
2008-03-21 13:03:00,196.885,196.915,196.885,196.905,179400000.0
2008-03-21 13:04:00,196.905,196.955,196.905,196.935,91800000.0
2008-03-21 13:05:00,196.935,196.935,196.91,196.92,175700000.0
2008-03-21 13:06:00,196.92,196.955,196.92,196.95,355500000.0
2008-03-21 13:07:00,196.95,196.97,196.95,196.955,169200000.0
2008-03-21 13:08:00,196.955,196.98,196.955,196.97,177900000.0
2008-03-21 13:09:00,196.97,197.005,196.965,197.005,142300000.0
2008-03-21 13:10:00,197.005,197.05,197.005,197.03,125800000.0
2008-03-21 13:11:00,197.03,197.05,197.03,197.045,57900000.0
2008-03-21 13:12:00,197.045,197.045,197.03,197.03,24000000.0
2008-03-21 13:13:00,197.03,197.035,197.03,197.03,28700000.0
2008-03-21 13:14:00,197.03,197.035,197.01,197.015,41800000.0
2008-03-21 13:15:00,197.015,197.02,197.0,197.0,195200000.0
2008-03-21 13:16:00,197.0,197.02,197.0,197.02,119100000.0
2008-03-21 13:17:00,197.02,197.02,196.995,197.0,126000000.0
2008-03-21 13:18:00,197.0,197.02,197.0,197.02,184600000.0
2008-03-21 13:19:00,197.02,197.035,197.02,197.035,168000000.0
2008-03-21 13:20:00,197.035,197.035,197.035,197.035,22400000.0
2008-03-21 13:21:00,197.035,197.035,197.035,197.035,22300000.0
2008-03-21 13:22:00,197.035,197.04,197.03,197.035,27900000.0
2008-03-21 13:23:00,197.035,197.04,197.035,197.035,37000000.0
2008-03-21 13:24:00,197.035,197.035,197.02,197.02,41800000.0
2008-03-21 13:25:00,197.02,197.02,197.02,197.02,178400000.0
2008-03-21 13:26:00,197.02,197.07,197.02,197.05,177700000.0
2008-03-21 13:27:00,197.05,197.065,197.05,197.065,185200000.0
2008-03-21 13:28:00,197.065,197.065,197.065,197.065,200700000.0
2008-03-21 13:29:00,197.065,197.065,197.035,197.035,179900000.0
2008-03-21 13:30:00,197.035,197.045,197.005,197.035,189700000.0
2008-03-21 13:31:00,197.035,197.04,197.025,197.04,200500000.0
2008-03-21 13:32:00,197.04,197.04,197.04,197.04,199800000.0
2008-03-21 13:33:00,197.04,197.04,197.04,197.04,200700000.0
2008-03-21 13:34:00,197.04,197.08,197.04,197.04,198800000.0
2008-03-21 13:35:00,197.04,197.04,197.04,197.04,7200000.0
2008-03-21 13:36:00,197.025,197.045,197.025,197.045,50400000.0
2008-03-21 13:37:00,197.045,197.045,197.035,197.035,200400000.0
2008-03-21 13:38:00,197.035,197.065,197.035,197.065,182100000.0
2008-03-21 13:39:00,197.065,197.075,197.065,197.075,98300000.0
2008-03-21 13:40:00,197.075,197.075,197.045,197.075,174200000.0
2008-03-21 13:41:00,197.075,197.075,197.075,197.075,204300000.0
2008-03-21 13:42:00,197.075,197.075,197.075,197.075,198900000.0
2008-03-21 13:43:00,197.075,197.075,197.065,197.065,190700000.0
2008-03-21 13:44:00,197.065,197.075,197.065,197.075,189600000.0
2008-03-21 13:45:00,197.075,197.085,197.075,197.085,195700000.0
2008-03-21 13:46:00,197.085,197.135,197.085,197.1,510000000.0
2008-03-21 13:47:00,197.1,197.11,197.09,197.1,535200000.0
2008-03-21 13:48:00,197.1,197.23,197.1,197.17,512200000.0
2008-03-21 13:49:00,197.17,197.225,197.11,197.18,387900000.0
2008-03-21 13:50:00,197.18,197.18,197.14,197.18,537800000.0
2008-03-21 13:51:00,197.18,197.24,197.14,197.19,532000000.0
2008-03-21 13:52:00,197.19,197.23,197.16,197.22,500800000.0
2008-03-21 13:53:00,197.2,197.305,197.19,197.255,445100000.0
2008-03-21 13:54:00,197.255,197.305,197.235,197.235,190500000.0
2008-03-21 13:55:00,197.26,197.365,197.17,197.21,283700000.0
2008-03-21 13:56:00,197.21,197.27,197.12,197.255,417600000.0
2008-03-21 13:57:00,197.22,197.275,197.16,197.16,414300000.0
2008-03-21 13:58:00,197.16,197.255,197.16,197.19,316100000.0
2008-03-21 13:59:00,197.19,197.335,197.19,197.26,300200000.0
2008-03-21 14:00:00,197.26,197.27,197.2,197.25,555300000.0
2008-03-21 14:01:00,197.25,197.3,197.24,197.3,530400000.0
2008-03-21 14:02:00,197.3,197.3,197.27,197.285,509500000.0
2008-03-21 14:03:00,197.285,197.33,197.285,197.32,175900000.0
2008-03-21 14:04:00,197.32,197.325,197.265,197.265,175400000.0
2008-03-21 14:05:00,197.265,197.31,197.265,197.28,185900000.0
2008-03-21 14:06:00,197.28,197.28,197.25,197.27,202500000.0
2008-03-21 14:07:00,197.27,197.27,197.22,197.25,331100000.0
2008-03-21 14:08:00,197.25,197.275,197.22,197.265,287300000.0
2008-03-21 14:09:00,197.265,197.275,197.26,197.275,199900000.0
2008-03-21 14:10:00,197.275,197.28,197.21,197.21,196900000.0
2008-03-21 14:11:00,197.21,197.21,197.165,197.165,190500000.0
2008-03-21 14:12:00,197.15,197.15,197.09,197.135,230000000.0
2008-03-21 14:13:00,197.135,197.17,197.07,197.17,392700000.0
2008-03-21 14:14:00,197.17,197.35,197.15,197.35,174500000.0
2008-03-21 14:15:00,197.35,197.505,197.35,197.46,408000000.0
2008-03-21 14:16:00,197.46,197.53,197.46,197.515,309000000.0
2008-03-21 14:17:00,197.515,197.53,197.4,197.465,324200000.0
2008-03-21 14:18:00,197.465,197.49,197.3,197.3,209100000.0
2008-03-21 14:19:00,197.33,197.36,197.23,197.255,447100000.0
2008-03-21 14:20:00,197.255,197.335,197.255,197.325,156600000.0
2008-03-21 14:21:00,197.325,197.33,197.21,197.27,225000000.0
2008-03-21 14:22:00,197.27,197.345,197.27,197.335,174300000.0
2008-03-21 14:23:00,197.335,197.345,197.24,197.24,182300000.0
2008-03-21 14:24:00,197.24,197.24,197.15,197.22,399700000.0
2008-03-21 14:25:00,197.22,197.22,197.205,197.205,182600000.0
2008-03-21 14:26:00,197.205,197.285,197.205,197.285,162400000.0
2008-03-21 14:27:00,197.285,197.285,197.17,197.19,284400000.0
2008-03-21 14:28:00,197.19,197.225,197.165,197.175,207300000.0
2008-03-21 14:29:00,197.175,197.255,197.165,197.175,201900000.0
2008-03-21 14:30:00,197.255,197.255,197.165,197.165,39200000.0
2008-03-21 14:31:00,197.165,197.22,197.165,197.205,79400000.0
2008-03-21 14:32:00,197.205,197.205,197.18,197.18,187500000.0
2008-03-21 14:33:00,197.18,197.19,197.18,197.19,177000000.0
2008-03-21 14:34:00,197.19,197.2,197.19,197.2,180900000.0
2008-03-21 14:35:00,197.2,197.21,197.16,197.16,182400000.0
2008-03-21 14:36:00,197.16,197.17,197.13,197.17,185900000.0
2008-03-21 14:37:00,197.17,197.175,197.15,197.15,118100000.0
2008-03-21 14:38:00,197.15,197.19,197.145,197.18,156100000.0
2008-03-21 14:39:00,197.18,197.29,197.18,197.28,177600000.0
2008-03-21 14:40:00,197.28,197.29,197.275,197.275,157300000.0
2008-03-21 14:41:00,197.275,197.275,197.275,197.275,200700000.0
2008-03-21 14:42:00,197.275,197.285,197.275,197.285,26800000.0
2008-03-21 14:43:00,197.285,197.29,197.285,197.29,170000000.0
2008-03-21 14:44:00,197.29,197.29,197.275,197.275,162900000.0
2008-03-21 14:45:00,197.275,197.295,197.275,197.295,177800000.0
2008-03-21 14:46:00,197.295,197.32,197.29,197.29,296700000.0
2008-03-21 14:47:00,197.29,197.325,197.26,197.275,328600000.0
2008-03-21 14:48:00,197.275,197.295,197.275,197.295,129400000.0
2008-03-21 14:49:00,197.295,197.295,197.25,197.25,40400000.0
2008-03-21 14:50:00,197.25,197.28,197.25,197.28,438400000.0
2008-03-21 14:51:00,197.28,197.28,197.28,197.28,341400000.0
2008-03-21 14:52:00,197.28,197.28,197.28,197.28,308000000.0
2008-03-21 14:53:00,197.28,197.28,197.28,197.28,297600000.0
2008-03-21 14:54:00,197.28,197.305,197.26,197.26,307000000.0
2008-03-21 14:55:00,197.26,197.28,197.25,197.26,179700000.0
2008-03-21 14:56:00,197.26,197.28,197.25,197.28,179600000.0
2008-03-21 14:57:00,197.28,197.28,197.28,197.28,178400000.0
2008-03-21 14:58:00,197.28,197.28,197.28,197.28,188600000.0
2008-03-21 14:59:00,197.28,197.28,197.28,197.28,200700000.0
2008-03-21 15:00:00,197.28,197.28,197.26,197.26,194300000.0
2008-03-21 15:01:00,197.26,197.26,197.26,197.26,179200000.0
2008-03-21 15:02:00,197.26,197.28,197.26,197.275,198300000.0
2008-03-21 15:03:00,197.275,197.305,197.275,197.305,179400000.0
2008-03-21 15:04:00,197.305,197.305,197.26,197.26,196400000.0
2008-03-21 15:05:00,197.26,197.28,197.26,197.28,535200000.0
2008-03-21 15:06:00,197.28,197.35,197.28,197.3,262500000.0
2008-03-21 15:07:00,197.3,197.3,197.25,197.25,175300000.0
2008-03-21 15:08:00,197.25,197.26,197.25,197.25,174500000.0
2008-03-21 15:09:00,197.25,197.25,197.24,197.245,179600000.0
2008-03-21 15:10:00,197.245,197.245,197.245,197.245,200700000.0
2008-03-21 15:11:00,197.245,197.245,197.235,197.235,68600000.0
2008-03-21 15:12:00,197.235,197.235,197.215,197.215,124700000.0
2008-03-21 15:13:00,197.215,197.245,197.205,197.245,184300000.0
2008-03-21 15:14:00,197.245,197.265,197.245,197.245,198900000.0
2008-03-21 15:15:00,197.245,197.265,197.245,197.265,123100000.0
2008-03-21 15:16:00,197.265,197.265,197.265,197.265,22300000.0
2008-03-21 15:17:00,197.265,197.275,197.245,197.275,168400000.0
2008-03-21 15:18:00,197.275,197.28,197.265,197.275,177700000.0
2008-03-21 15:19:00,197.275,197.275,197.275,197.275,194200000.0
2008-03-21 15:20:00,197.275,197.28,197.275,197.275,200400000.0
2008-03-21 15:21:00,197.275,197.29,197.275,197.29,151500000.0
2008-03-21 15:22:00,197.285,197.285,197.285,197.285,203500000.0
2008-03-21 15:23:00,197.285,197.285,197.285,197.285,178400000.0
2008-03-21 15:24:00,197.285,197.285,197.235,197.235,184800000.0
2008-03-21 15:25:00,197.235,197.25,197.235,197.25,176100000.0
2008-03-21 15:26:00,197.25,197.25,197.22,197.22,126500000.0
2008-03-21 15:27:00,197.22,197.225,197.22,197.22,31400000.0
2008-03-21 15:28:00,197.22,197.235,197.22,197.235,131400000.0
2008-03-21 15:29:00,197.235,197.235,197.22,197.23,183400000.0
2008-03-21 15:30:00,197.23,197.23,197.22,197.23,180800000.0
2008-03-21 15:31:00,197.23,197.23,197.22,197.22,183600000.0
2008-03-21 15:32:00,197.22,197.235,197.2,197.225,196100000.0
2008-03-21 15:33:00,197.225,197.225,197.215,197.215,188200000.0
2008-03-21 15:34:00,197.215,197.22,197.21,197.22,166400000.0
2008-03-21 15:35:00,197.22,197.23,197.21,197.21,197600000.0
2008-03-21 15:36:00,197.21,197.21,197.2,197.2,217700000.0
2008-03-21 15:37:00,197.2,197.2,197.19,197.19,255700000.0
2008-03-21 15:38:00,197.19,197.19,197.18,197.19,180200000.0
2008-03-21 15:39:00,197.19,197.19,197.165,197.18,209500000.0
2008-03-21 15:40:00,197.18,197.18,197.17,197.18,317700000.0
2008-03-21 15:41:00,197.18,197.18,197.18,197.18,358400000.0
2008-03-21 15:42:00,197.18,197.19,197.18,197.19,355200000.0
2008-03-21 15:43:00,197.19,197.195,197.155,197.185,169600000.0
2008-03-21 15:44:00,197.185,197.185,197.175,197.175,177600000.0
2008-03-21 15:45:00,197.175,197.175,197.145,197.145,177600000.0
2008-03-21 15:46:00,197.145,197.145,197.135,197.135,184800000.0
2008-03-21 15:47:00,197.135,197.145,197.125,197.13,176800000.0
2008-03-21 15:48:00,197.13,197.14,197.12,197.12,176800000.0
2008-03-21 15:49:00,197.12,197.15,197.065,197.085,177600000.0
2008-03-21 15:50:00,197.085,197.095,197.075,197.075,179200000.0
2008-03-21 15:51:00,197.075,197.095,197.075,197.095,181600000.0
2008-03-21 15:52:00,197.095,197.125,197.095,197.11,176800000.0
2008-03-21 15:53:00,197.11,197.12,197.08,197.1,181300000.0
2008-03-21 15:54:00,197.1,197.115,197.1,197.105,179200000.0
2008-03-21 15:55:00,197.105,197.105,197.065,197.065,178400000.0
2008-03-21 15:56:00,197.065,197.085,197.05,197.05,180500000.0
2008-03-21 15:57:00,197.05,197.05,197.03,197.03,176800000.0
2008-03-21 15:58:00,197.03,197.06,196.99,197.0,181000000.0
2008-03-21 15:59:00,197.0,197.01,196.94,196.965,186600000.0
2008-03-21 16:00:00,196.965,196.995,196.955,196.985,175100000.0
2008-03-21 16:01:00,196.985,196.985,196.975,196.975,177600000.0
2008-03-21 16:02:00,196.975,197.015,196.975,196.98,172800000.0
2008-03-21 16:03:00,196.98,196.98,196.965,196.98,187200000.0
2008-03-21 16:04:00,196.98,197.13,196.935,196.935,367100000.0
2008-03-21 16:05:00,196.935,196.96,196.925,196.95,179400000.0
2008-03-21 16:06:00,196.95,196.95,196.865,196.925,179600000.0
2008-03-21 16:07:00,196.925,197.06,196.925,197.04,188200000.0
2008-03-21 16:08:00,197.04,197.08,197.03,197.05,177600000.0
2008-03-21 16:09:00,197.05,197.055,197.045,197.045,178400000.0
2008-03-21 16:10:00,197.045,197.045,197.045,197.045,179200000.0
2008-03-21 16:11:00,197.045,197.065,197.045,197.065,176000000.0
2008-03-21 16:12:00,197.065,197.075,197.055,197.055,179200000.0
2008-03-21 16:13:00,197.055,197.1,197.05,197.1,282400000.0
2008-03-21 16:14:00,197.1,197.145,197.09,197.105,272000000.0
2008-03-21 16:15:00,197.105,197.115,197.09,197.105,239800000.0
2008-03-21 16:16:00,197.105,197.115,197.08,197.1,378100000.0
2008-03-21 16:17:00,197.1,197.175,197.08,197.125,323800000.0
2008-03-21 16:18:00,197.125,197.135,197.125,197.135,177600000.0
2008-03-21 16:19:00,197.135,197.165,197.135,197.165,181800000.0
2008-03-21 16:20:00,197.165,197.175,197.105,197.115,169300000.0
2008-03-21 16:21:00,197.115,197.165,197.115,197.165,183900000.0
2008-03-21 16:22:00,197.165,197.195,197.165,197.175,178400000.0
2008-03-21 16:23:00,197.175,197.185,197.105,197.185,181300000.0
2008-03-21 16:24:00,197.185,197.185,197.155,197.155,179200000.0
2008-03-21 16:25:00,197.155,197.155,196.97,196.985,288200000.0
2008-03-21 16:26:00,196.985,197.005,196.93,196.97,156100000.0
2008-03-21 16:27:00,196.957,196.98,196.926,196.941,451200000.0
2008-03-21 16:28:00,196.962,197.009,196.932,196.978,439200000.0
2008-03-21 16:29:00,196.974,197.034,196.917,197.0,396000000.0
2008-03-21 16:30:00,197.029,197.086,196.976,197.01,487200000.0
2008-03-21 16:31:00,197.045,197.115,197.032,197.07,439900000.0
2008-03-21 16:32:00,197.06,197.114,196.998,197.041,510600000.0
2008-03-21 16:33:00,197.07,197.08,197.07,197.07,137600000.0
2008-03-21 16:34:00,197.07,197.07,197.07,197.07,85300000.0
2008-03-21 16:35:00,197.017,197.045,196.973,196.99,633500000.0
2008-03-21 16:36:00,196.925,196.942,196.92,196.92,619900000.0
2008-03-21 16:37:00,197.0,197.04,196.945,197.03,398600000.0
2008-03-21 16:38:00,197.03,197.06,197.03,197.05,493600000.0
2008-03-21 16:39:00,197.05,197.08,197.04,197.06,405600000.0
2008-03-21 16:40:00,197.06,197.06,197.01,197.04,432400000.0
2008-03-21 16:41:00,197.04,197.04,197.02,197.02,470400000.0
2008-03-21 16:42:00,197.02,197.02,197.02,197.02,468300000.0
2008-03-21 16:43:00,197.02,197.04,197.02,197.04,468300000.0
2008-03-21 16:44:00,197.04,197.055,197.01,197.055,423200000.0
2008-03-21 16:45:00,197.055,197.055,197.025,197.04,180700000.0
2008-03-21 16:46:00,197.04,197.04,197.01,197.01,179200000.0
2008-03-21 16:47:00,197.01,197.03,197.0,197.02,180000000.0
2008-03-21 16:48:00,197.02,197.05,196.98,196.98,183400000.0
2008-03-21 16:49:00,196.98,197.01,196.94,196.98,257900000.0
2008-03-21 16:50:00,196.98,196.99,196.96,196.96,220700000.0
2008-03-21 16:51:00,196.96,196.96,196.95,196.96,621200000.0
2008-03-21 16:52:00,196.96,196.97,196.96,196.97,207600000.0
2008-03-21 16:53:00,196.97,196.97,196.97,196.97,180000000.0
2008-03-21 16:54:00,196.97,196.97,196.97,196.97,262000000.0
2008-03-21 16:55:00,196.97,197.03,196.97,197.03,157000000.0
2008-03-21 16:56:00,197.03,197.04,197.02,197.03,130200000.0
2008-03-21 16:57:00,197.03,197.07,197.02,197.04,157100000.0
2008-03-21 16:58:00,197.04,197.095,197.04,197.075,178400000.0
2008-03-21 16:59:00,197.075,197.105,197.06,197.075,181600000.0
2008-03-21 17:00:00,197.075,197.115,197.065,197.085,173600000.0
2008-03-21 17:01:00,197.085,197.085,197.085,197.085,180000000.0
2008-03-21 17:02:00,197.085,197.105,197.085,197.085,179200000.0
2008-03-21 17:03:00,197.085,197.14,197.085,197.12,183200000.0
2008-03-21 17:04:00,197.12,197.12,197.04,197.05,198500000.0
2008-03-21 17:05:00,197.05,197.095,197.03,197.045,166000000.0
2008-03-21 17:06:00,197.045,197.045,197.045,197.045,178400000.0
2008-03-21 17:07:00,197.045,197.085,197.045,197.045,176800000.0
2008-03-21 17:08:00,197.045,197.045,197.045,197.045,180000000.0
2008-03-21 17:09:00,197.045,197.055,197.045,197.055,178400000.0
2008-03-21 17:10:00,197.055,197.065,197.055,197.065,179200000.0
2008-03-21 17:11:00,197.065,197.065,197.065,197.065,178400000.0
2008-03-21 17:12:00,197.065,197.075,197.065,197.065,177600000.0
2008-03-21 17:13:00,197.065,197.075,197.065,197.065,177600000.0
2008-03-21 17:14:00,197.065,197.07,197.03,197.05,183700000.0
2008-03-21 17:15:00,197.05,197.05,197.05,197.05,179200000.0
2008-03-21 17:16:00,197.05,197.05,197.0,197.01,179200000.0
2008-03-21 17:17:00,197.01,197.05,197.01,197.05,178400000.0
2008-03-21 17:18:00,197.05,197.05,197.01,197.01,178400000.0
2008-03-21 17:19:00,197.01,197.01,197.0,197.0,180800000.0
2008-03-21 17:20:00,197.0,197.02,197.0,197.0,186300000.0
2008-03-21 17:21:00,197.0,197.005,197.0,197.005,178400000.0
2008-03-21 17:22:00,197.005,197.015,196.965,196.985,181300000.0
2008-03-21 17:23:00,196.985,196.995,196.955,196.995,180500000.0
2008-03-21 17:24:00,196.995,197.025,196.995,197.015,177600000.0
2008-03-21 17:25:00,197.015,197.015,196.99,196.99,180000000.0
2008-03-21 17:26:00,196.99,196.99,196.985,196.99,179200000.0
2008-03-21 17:27:00,196.99,197.0,196.99,196.99,171200000.0
2008-03-21 17:28:00,196.99,197.0,196.98,197.0,182100000.0
2008-03-21 17:29:00,197.0,197.06,196.985,197.06,178400000.0
2008-03-21 17:30:00,197.06,197.07,197.02,197.05,255300000.0
2008-03-21 17:31:00,197.05,197.08,197.05,197.07,238800000.0
2008-03-21 17:32:00,197.07,197.07,197.03,197.07,213700000.0
2008-03-21 17:33:00,197.07,197.07,197.04,197.06,205600000.0
2008-03-21 17:34:00,197.06,197.065,196.99,197.04,479200000.0
2008-03-21 17:35:00,197.04,197.04,197.04,197.04,470400000.0
2008-03-21 17:36:00,197.04,197.04,197.04,197.04,470400000.0
2008-03-21 17:37:00,197.04,197.04,197.04,197.04,470400000.0
2008-03-21 17:38:00,197.04,197.04,196.985,197.01,472500000.0
2008-03-21 17:39:00,197.01,197.03,196.99,197.02,182400000.0
2008-03-21 17:40:00,197.02,197.02,197.01,197.01,223200000.0
2008-03-21 17:41:00,197.01,197.08,197.01,197.08,230000000.0
2008-03-21 17:42:00,197.08,197.08,197.03,197.05,184000000.0
2008-03-21 17:43:00,197.05,197.05,197.05,197.05,177600000.0
2008-03-21 17:44:00,197.05,197.05,197.045,197.05,176000000.0
2008-03-21 17:45:00,197.05,197.05,197.04,197.04,178400000.0
2008-03-21 17:46:00,197.04,197.04,196.99,196.99,354700000.0
2008-03-21 17:47:00,196.99,197.04,196.99,197.04,468800000.0
2008-03-21 17:48:00,197.04,197.06,197.02,197.05,422300000.0
2008-03-21 17:49:00,197.05,197.05,197.04,197.04,178400000.0
2008-03-21 17:50:00,197.0,197.05,196.96,196.98,321500000.0
2008-03-21 17:51:00,196.98,197.01,196.98,197.0,483800000.0
2008-03-21 17:52:00,197.0,197.0,197.0,197.0,470400000.0
2008-03-21 17:53:00,197.0,197.03,197.0,197.03,224200000.0
2008-03-21 17:54:00,197.03,197.03,197.03,197.03,180000000.0
2008-03-21 17:55:00,197.03,197.04,197.03,197.04,180000000.0
2008-03-21 17:56:00,197.04,197.04,197.03,197.04,177600000.0
2008-03-21 17:57:00,197.04,197.04,197.04,197.04,180000000.0
2008-03-21 17:58:00,197.04,197.08,197.04,197.04,180500000.0
2008-03-21 17:59:00,197.04,197.04,197.025,197.03,220800000.0
2008-03-21 18:00:00,197.035,197.085,197.035,197.085,180800000.0
2008-03-21 18:01:00,197.085,197.085,197.07,197.07,180000000.0
2008-03-21 18:02:00,197.07,197.075,197.07,197.07,176800000.0
2008-03-21 18:03:00,197.06,197.06,197.03,197.06,180800000.0
2008-03-21 18:04:00,197.06,197.06,197.06,197.06,177600000.0
2008-03-21 18:05:00,197.06,197.08,197.06,197.07,180800000.0
2008-03-21 18:06:00,197.07,197.07,197.07,197.07,179200000.0
2008-03-21 18:07:00,197.07,197.07,197.07,197.07,177600000.0
2008-03-21 18:08:00,197.07,197.07,197.03,197.06,182100000.0
2008-03-21 18:09:00,197.06,197.06,197.055,197.055,180800000.0
2008-03-21 18:10:00,197.055,197.055,197.055,197.055,179200000.0
2008-03-21 18:11:00,197.055,197.055,197.025,197.025,179200000.0
2008-03-21 18:12:00,197.025,197.05,197.025,197.05,179200000.0
2008-03-21 18:13:00,197.05,197.05,196.99,197.04,182600000.0
2008-03-21 18:14:00,197.04,197.04,197.035,197.04,172800000.0
2008-03-21 18:15:00,197.04,197.04,197.04,197.04,177600000.0
2008-03-21 18:16:00,197.04,197.04,197.04,197.04,178400000.0
2008-03-21 18:17:00,197.04,197.04,197.02,197.02,179200000.0
2008-03-21 18:18:00,197.02,197.02,197.02,197.02,180800000.0
2008-03-21 18:19:00,197.02,197.02,197.02,197.02,180000000.0
2008-03-21 18:20:00,197.02,197.02,197.01,197.02,180000000.0
2008-03-21 18:21:00,197.02,197.02,197.02,197.02,178400000.0
2008-03-21 18:22:00,197.02,197.02,197.02,197.02,177600000.0
2008-03-21 18:23:00,197.02,197.02,197.02,197.02,178400000.0
2008-03-21 18:24:00,197.02,197.03,197.01,197.01,228500000.0
2008-03-21 18:25:00,197.01,197.01,196.995,197.01,253600000.0
2008-03-21 18:26:00,197.01,197.025,197.0,197.0,251200000.0
2008-03-21 18:27:00,197.0,197.0,197.0,197.0,193600000.0
2008-03-21 18:28:00,197.0,197.08,197.0,197.06,255200000.0
2008-03-21 18:29:00,197.06,197.06,197.04,197.04,180000000.0
2008-03-21 18:30:00,197.04,197.04,197.02,197.03,179200000.0
2008-03-21 18:31:00,197.03,197.03,197.03,197.03,176800000.0
2008-03-21 18:32:00,197.03,197.03,197.02,197.02,178400000.0
2008-03-21 18:33:00,197.02,197.03,197.01,197.03,179200000.0
2008-03-21 18:34:00,197.03,197.035,197.02,197.035,184000000.0
2008-03-21 18:35:00,197.035,197.035,197.01,197.01,178400000.0
2008-03-21 18:36:00,197.01,197.01,197.01,197.01,180800000.0
2008-03-21 18:37:00,197.01,197.015,197.005,197.015,178400000.0
2008-03-21 18:38:00,197.015,197.015,197.0,197.005,179200000.0
2008-03-21 18:39:00,197.005,197.01,197.005,197.01,179200000.0
2008-03-21 18:40:00,197.01,197.02,197.01,197.02,180000000.0
2008-03-21 18:41:00,197.02,197.02,197.02,197.02,180000000.0
2008-03-21 18:42:00,197.02,197.02,197.02,197.02,177600000.0
2008-03-21 18:43:00,197.02,197.03,197.01,197.01,179700000.0
2008-03-21 18:44:00,197.01,197.01,197.0,197.01,179200000.0
2008-03-21 18:45:00,197.01,197.01,197.0,197.0,311200000.0
2008-03-21 18:46:00,197.0,197.0,197.0,197.0,360000000.0
2008-03-21 18:47:00,197.0,197.0,197.0,197.0,353600000.0
2008-03-21 18:48:00,197.0,197.04,197.0,197.04,184000000.0
2008-03-21 18:49:00,197.04,197.11,197.04,197.07,322600000.0
2008-03-21 18:50:00,197.07,197.09,197.07,197.09,178400000.0
2008-03-21 18:51:00,197.09,197.09,197.075,197.075,178400000.0
2008-03-21 18:52:00,197.075,197.075,197.065,197.065,172800000.0
2008-03-21 18:53:00,197.065,197.065,197.03,197.04,180200000.0
2008-03-21 18:54:00,197.04,197.09,197.03,197.09,287200000.0
2008-03-21 18:55:00,197.09,197.09,197.05,197.06,470400000.0
2008-03-21 18:56:00,197.06,197.06,197.045,197.055,273600000.0
2008-03-21 18:57:00,197.055,197.09,197.055,197.055,198800000.0
2008-03-21 18:58:00,197.055,197.07,197.02,197.04,291500000.0
2008-03-21 18:59:00,197.04,197.11,197.04,197.11,434400000.0
2008-03-21 19:00:00,197.11,197.23,197.06,197.21,265600000.0
2008-03-21 19:01:00,197.21,197.21,197.15,197.18,466200000.0
2008-03-21 19:02:00,197.18,197.19,197.15,197.15,470400000.0
2008-03-21 19:03:00,197.15,197.19,197.15,197.19,411100000.0
2008-03-21 19:04:00,197.19,197.225,197.155,197.225,181000000.0
2008-03-21 19:05:00,197.225,197.24,197.225,197.24,180000000.0
2008-03-21 19:06:00,197.24,197.26,197.18,197.18,329200000.0
2008-03-21 19:07:00,197.18,197.185,197.13,197.185,454800000.0
2008-03-21 19:08:00,197.185,197.195,197.135,197.135,178400000.0
2008-03-21 19:09:00,197.135,197.16,197.09,197.16,172400000.0
2008-03-21 19:10:00,197.16,197.16,197.125,197.16,301800000.0
2008-03-21 19:11:00,197.16,197.16,197.095,197.16,133800000.0
2008-03-21 19:12:00,197.16,197.16,197.16,197.16,133800000.0
2008-03-21 19:13:00,197.16,197.16,197.07,197.16,165800000.0
2008-03-21 19:14:00,197.16,197.16,197.055,197.055,142600000.0
2008-03-21 19:15:00,197.055,197.135,197.055,197.135,162600000.0
2008-03-21 19:16:00,197.135,197.135,197.125,197.125,133800000.0
2008-03-21 19:17:00,197.125,197.19,197.075,197.16,316200000.0
2008-03-21 19:18:00,197.16,197.21,197.16,197.21,440800000.0
2008-03-21 19:19:00,197.21,197.21,197.21,197.21,424000000.0
2008-03-21 19:20:00,197.21,197.24,197.2,197.225,290000000.0
2008-03-21 19:21:00,197.225,197.26,197.225,197.25,280000000.0
2008-03-21 19:22:00,197.25,197.26,197.245,197.26,206800000.0
2008-03-21 19:23:00,197.26,197.26,197.215,197.22,246400000.0
2008-03-21 19:24:00,197.22,197.22,197.22,197.22,446000000.0
2008-03-21 19:25:00,197.22,197.25,197.22,197.245,292800000.0
2008-03-21 19:26:00,197.245,197.245,197.245,197.245,178400000.0
2008-03-21 19:27:00,197.245,197.245,197.225,197.245,173600000.0
2008-03-21 19:28:00,197.245,197.255,197.245,197.245,183200000.0
2008-03-21 19:29:00,197.245,197.245,197.205,197.23,354400000.0
2008-03-21 19:30:00,197.23,197.305,197.23,197.245,202400000.0
2008-03-21 19:31:00,197.245,197.245,197.2,197.23,403600000.0
2008-03-21 19:32:00,197.23,197.24,197.21,197.22,458600000.0
2008-03-21 19:33:00,197.22,197.25,197.22,197.24,434000000.0
2008-03-21 19:34:00,197.23,197.23,197.19,197.22,447600000.0
2008-03-21 19:35:00,197.22,197.22,197.22,197.22,448000000.0
2008-03-21 19:36:00,197.22,197.25,197.22,197.25,460800000.0
2008-03-21 19:37:00,197.25,197.25,197.25,197.25,516000000.0
2008-03-21 19:38:00,197.25,197.25,197.25,197.25,537600000.0
2008-03-21 19:39:00,197.25,197.25,197.25,197.25,379200000.0
2008-03-21 19:40:00,197.25,197.25,197.23,197.245,206400000.0
2008-03-21 19:41:00,197.245,197.255,197.245,197.245,179200000.0
2008-03-21 19:42:00,197.245,197.245,197.22,197.22,244000000.0
2008-03-21 19:43:00,197.22,197.235,197.19,197.2,424000000.0
2008-03-21 19:44:00,197.2,197.2,197.19,197.19,446000000.0
2008-03-21 19:45:00,197.19,197.2,197.19,197.2,450000000.0
2008-03-21 19:46:00,197.2,197.2,197.16,197.16,444000000.0
2008-03-21 19:47:00,197.16,197.16,197.16,197.16,446000000.0
2008-03-21 19:48:00,197.16,197.16,197.16,197.16,450000000.0
2008-03-21 19:49:00,197.16,197.16,197.16,197.16,454000000.0
2008-03-21 19:50:00,197.16,197.16,197.16,197.16,458000000.0
2008-03-21 19:51:00,197.16,197.16,197.045,197.085,389000000.0
2008-03-21 19:52:00,197.07,197.135,197.05,197.09,441000000.0
2008-03-21 19:53:00,197.09,197.13,197.055,197.105,254400000.0
2008-03-21 19:54:00,197.105,197.18,197.105,197.14,417600000.0
2008-03-21 19:55:00,197.14,197.14,197.13,197.13,444000000.0
2008-03-21 19:56:00,197.13,197.13,197.13,197.13,434000000.0
2008-03-21 19:57:00,197.13,197.15,197.13,197.13,452000000.0
2008-03-21 19:58:00,197.13,197.13,197.13,197.13,450000000.0
2008-03-21 19:59:00,197.13,197.13,197.13,197.13,450000000.0
2008-03-21 20:00:00,197.13,197.13,197.13,197.13,446000000.0
2008-03-21 20:01:00,197.13,197.13,196.99,196.99,291200000.0
2008-03-21 20:02:00,196.99,197.0,196.98,197.0,180400000.0
2008-03-21 20:03:00,197.0,197.0,196.96,197.0,178800000.0
2008-03-21 20:04:00,197.0,197.14,196.94,197.11,203400000.0
2008-03-21 20:05:00,197.09,197.13,197.03,197.04,444000000.0
2008-03-21 20:06:00,197.04,197.05,197.01,197.04,514400000.0
2008-03-21 20:07:00,197.04,197.05,197.04,197.05,564800000.0
2008-03-21 20:08:00,197.05,197.06,197.03,197.03,572800000.0
2008-03-21 20:09:00,197.03,197.09,197.03,197.08,444000000.0
2008-03-21 20:10:00,197.08,197.09,197.055,197.07,431200000.0
2008-03-21 20:11:00,197.07,197.105,197.065,197.105,378400000.0
2008-03-21 20:12:00,197.105,197.105,197.045,197.045,269200000.0
2008-03-21 20:13:00,197.045,197.055,197.0,197.0,253600000.0
2008-03-21 20:14:00,197.0,197.01,197.0,197.01,452000000.0
2008-03-21 20:15:00,197.01,197.01,197.01,197.01,446000000.0
2008-03-21 20:16:00,197.01,197.01,197.01,197.01,446000000.0
2008-03-21 20:17:00,197.01,197.01,197.01,197.01,456000000.0
2008-03-21 20:18:00,197.01,197.01,196.98,197.0,442000000.0
2008-03-21 20:19:00,197.0,197.0,196.99,197.0,450000000.0
2008-03-21 20:20:00,197.0,197.0,196.96,196.96,444000000.0
2008-03-21 20:21:00,196.96,196.97,196.96,196.97,456000000.0
2008-03-21 20:22:00,196.97,196.995,196.97,196.985,180400000.0
2008-03-21 20:23:00,196.985,196.995,196.985,196.995,178400000.0
2008-03-21 20:24:00,196.995,197.05,196.985,196.985,202400000.0
2008-03-21 20:25:00,196.985,196.985,196.955,196.955,173600000.0
2008-03-21 20:26:00,196.955,196.955,196.955,196.955,180000000.0
2008-03-21 20:27:00,196.955,196.96,196.955,196.96,178400000.0
2008-03-21 20:28:00,196.96,197.01,196.95,197.01,183200000.0
2008-03-21 20:29:00,197.01,197.09,196.97,196.97,446600000.0
2008-03-21 20:30:00,196.97,196.97,196.94,196.965,416800000.0
2008-03-21 20:31:00,196.965,196.99,196.965,196.965,184400000.0
2008-03-21 20:32:00,196.965,196.965,196.965,196.965,179200000.0
2008-03-21 20:33:00,196.965,196.965,196.965,196.965,183200000.0
2008-03-21 20:34:00,196.965,196.99,196.965,196.965,263200000.0
2008-03-21 20:35:00,196.965,196.98,196.955,196.955,184800000.0
2008-03-21 20:36:00,196.955,196.975,196.955,196.975,311400000.0
2008-03-21 20:37:00,196.975,196.985,196.955,196.985,303500000.0
2008-03-21 20:38:00,196.985,196.985,196.975,196.975,178400000.0
2008-03-21 20:39:00,196.975,196.975,196.975,196.975,178400000.0
2008-03-21 20:40:00,196.975,197.01,196.975,197.01,171600000.0
2008-03-21 20:41:00,197.01,197.01,196.975,197.0,200200000.0
2008-03-21 20:42:00,197.0,197.02,197.0,197.01,298400000.0
2008-03-21 20:43:00,197.01,197.01,197.0,197.01,385800000.0
2008-03-21 20:44:00,197.01,197.01,196.995,196.995,330400000.0
2008-03-21 20:45:00,196.995,197.0,196.99,196.99,192900000.0
2008-03-21 20:46:00,196.99,197.005,196.99,197.005,191700000.0
2008-03-21 20:47:00,197.005,197.005,196.99,196.995,190400000.0
2008-03-21 20:48:00,196.995,197.01,196.995,197.0,191800000.0
2008-03-21 20:49:00,197.0,197.01,196.99,197.0,372900000.0
2008-03-21 20:50:00,197.0,197.0,196.98,196.99,379100000.0
2008-03-21 20:51:00,196.99,196.995,196.985,196.99,267700000.0
2008-03-21 20:52:00,196.99,196.99,196.965,196.965,149600000.0
2008-03-21 20:53:00,196.965,196.965,196.965,196.965,178400000.0
2008-03-21 20:54:00,196.965,196.965,196.965,196.965,179200000.0
2008-03-21 20:55:00,196.965,196.965,196.965,196.965,179200000.0
2008-03-21 20:56:00,196.965,196.965,196.965,196.965,179200000.0
2008-03-21 20:57:00,196.965,196.965,196.965,196.965,178400000.0
2008-03-21 20:58:00,196.965,196.965,196.965,196.965,179200000.0
2008-03-21 20:59:00,196.965,196.97,196.965,196.97,341300000.0
2008-03-21 21:00:00,196.97,196.97,196.97,196.97,382500000.0
2008-03-21 21:01:00,196.97,196.98,196.96,196.96,379100000.0
2008-03-21 21:02:00,196.96,196.96,196.96,196.96,380800000.0
2008-03-21 21:03:00,196.96,196.96,196.96,196.96,380800000.0
2008-03-21 21:04:00,196.96,196.96,196.96,196.96,382500000.0
2008-03-21 21:05:00,196.96,196.96,196.96,196.96,380800000.0
2008-03-21 21:06:00,196.96,196.96,196.96,196.96,380800000.0
2008-03-21 21:07:00,196.96,196.97,196.96,196.97,370800000.0
2008-03-21 21:08:00,196.97,196.97,196.95,196.97,370600000.0
2008-03-21 21:09:00,196.97,196.97,196.96,196.96,377400000.0
2008-03-21 21:10:00,196.96,196.99,196.96,196.99,379300000.0
2008-03-21 21:11:00,196.99,196.99,196.98,196.98,382500000.0
2008-03-21 21:12:00,196.98,196.98,196.98,196.98,379100000.0
2008-03-21 21:13:00,196.98,196.99,196.98,196.98,377400000.0
2008-03-21 21:14:00,196.98,197.02,196.95,196.97,367600000.0
2008-03-21 21:15:00,196.97,196.98,196.94,196.97,267700000.0
2008-03-21 21:16:00,196.97,197.0,196.95,196.96,180600000.0
2008-03-21 21:17:00,196.96,197.005,196.945,196.96,161300000.0
2008-03-21 21:18:00,196.96,196.97,196.95,196.96,180000000.0
2008-03-21 21:19:00,196.96,196.96,196.96,196.96,180800000.0
2008-03-21 21:20:00,196.96,196.97,196.95,196.95,314800000.0
2008-03-21 21:21:00,196.95,196.97,196.95,196.95,380800000.0
2008-03-21 21:22:00,196.95,196.95,196.95,196.95,379100000.0
2008-03-21 21:23:00,196.95,196.98,196.95,196.98,448900000.0
2008-03-21 21:24:00,196.98,196.98,196.95,196.97,381400000.0
2008-03-21 21:25:00,196.97,196.98,196.97,196.97,382500000.0
2008-03-21 21:26:00,196.97,196.97,196.96,196.97,377400000.0
2008-03-21 21:27:00,196.97,196.97,196.96,196.96,379100000.0
2008-03-21 21:28:00,196.96,196.97,196.94,196.95,397000000.0
2008-03-21 21:29:00,196.95,196.97,196.94,196.96,387000000.0
2008-03-21 21:30:00,196.96,196.98,196.94,196.98,358200000.0
2008-03-21 21:31:00,196.98,197.0,196.94,197.0,374600000.0
2008-03-21 21:32:00,197.0,197.02,196.925,196.97,332800000.0
2008-03-21 21:33:00,196.97,197.04,196.97,197.0,366900000.0
2008-03-21 21:34:00,197.0,197.0,197.0,197.0,380800000.0
2008-03-21 21:35:00,197.0,197.01,196.995,197.0,377800000.0
2008-03-21 21:36:00,197.0,197.03,196.99,196.99,377400000.0
2008-03-21 21:37:00,196.99,197.0,196.99,196.99,379100000.0
2008-03-21 21:38:00,196.99,197.0,196.99,197.0,380800000.0
2008-03-21 21:39:00,197.0,197.05,197.0,197.03,371900000.0
2008-03-21 21:40:00,197.03,197.08,197.0,197.01,387800000.0
2008-03-21 21:41:00,197.01,197.02,197.0,197.0,379100000.0
2008-03-21 21:42:00,197.0,197.0,197.0,197.0,379100000.0
2008-03-21 21:43:00,197.0,197.02,196.97,197.0,379600000.0
2008-03-21 21:44:00,197.0,197.0,196.895,196.93,383300000.0
2008-03-21 21:45:00,196.93,196.95,196.93,196.95,312200000.0
2008-03-21 21:46:00,196.95,196.96,196.95,196.95,133800000.0
2008-03-21 21:47:00,196.95,196.97,196.93,196.94,158200000.0
2008-03-21 21:48:00,196.94,197.01,196.92,197.01,147300000.0
2008-03-21 21:49:00,197.01,197.01,196.91,196.94,416000000.0
2008-03-21 21:50:00,196.94,197.22,196.91,197.06,657800000.0
2008-03-21 21:51:00,197.06,197.12,197.06,197.1,637200000.0
2008-03-21 21:52:00,197.1,197.1,197.08,197.08,380800000.0
2008-03-21 21:53:00,197.08,197.08,196.96,197.05,382500000.0
2008-03-21 21:54:00,197.05,197.05,197.05,197.05,384200000.0
2008-03-21 21:55:00,197.05,197.05,197.05,197.05,380800000.0
2008-03-21 21:56:00,197.05,197.06,197.04,197.06,379100000.0
2008-03-21 21:57:00,197.06,197.06,197.06,197.06,379100000.0
2008-03-21 21:58:00,197.06,197.06,197.05,197.05,380800000.0
2008-03-21 21:59:00,197.05,197.07,197.04,197.07,380800000.0
2008-03-21 22:00:00,197.07,197.09,197.07,197.07,380800000.0
2008-03-21 22:01:00,197.07,197.09,197.02,197.04,377400000.0
2008-03-21 22:02:00,197.04,197.04,197.04,197.04,380800000.0
2008-03-21 22:03:00,197.04,197.04,197.04,197.04,377400000.0
2008-03-21 22:04:00,197.04,197.04,197.04,197.04,377400000.0
2008-03-21 22:05:00,197.04,197.06,197.04,197.04,379100000.0
2008-03-21 22:06:00,197.04,197.04,197.04,197.04,380800000.0
2008-03-21 22:07:00,197.04,197.07,197.04,197.07,379100000.0
2008-03-21 22:08:00,197.07,197.07,197.03,197.07,377400000.0
2008-03-21 22:09:00,197.07,197.07,197.07,197.07,380800000.0
2008-03-21 22:10:00,197.07,197.09,197.03,197.03,379100000.0
2008-03-21 22:11:00,197.03,197.04,197.01,197.04,377400000.0
2008-03-21 22:12:00,197.04,197.04,197.04,197.04,384200000.0
2008-03-21 22:13:00,197.04,197.04,197.04,197.04,384200000.0
2008-03-21 22:14:00,197.04,197.04,197.04,197.04,377400000.0
2008-03-21 22:15:00,197.04,197.04,197.03,197.04,377400000.0
2008-03-21 22:16:00,197.04,197.04,197.04,197.04,370600000.0
2008-03-21 22:17:00,197.04,197.04,196.99,197.01,383400000.0
2008-03-21 22:18:00,197.01,197.02,197.01,197.01,435900000.0
2008-03-21 22:19:00,197.01,197.01,197.01,197.01,377400000.0
2008-03-21 22:20:00,197.01,197.07,197.01,197.01,377400000.0
2008-03-21 22:21:00,197.01,197.01,197.01,197.01,379100000.0
2008-03-21 22:22:00,197.01,197.02,197.01,197.02,445900000.0
2008-03-21 22:23:00,197.02,197.02,197.02,197.02,468800000.0
2008-03-21 22:24:00,197.02,197.08,197.02,197.08,456300000.0
2008-03-21 22:25:00,197.08,197.08,197.02,197.02,341200000.0
2008-03-21 22:26:00,197.02,197.02,197.0,197.02,114700000.0
2008-03-21 22:27:00,197.02,197.02,197.0,197.02,112300000.0
2008-03-21 22:28:00,197.02,197.1,197.02,197.05,288300000.0
2008-03-21 22:29:00,197.05,197.12,197.05,197.05,567700000.0
2008-03-21 22:30:00,197.05,197.13,197.05,197.13,808100000.0
2008-03-21 22:31:00,197.13,197.37,197.05,197.36,592400000.0
2008-03-21 22:32:00,197.36,197.36,197.26,197.26,383100000.0
2008-03-21 22:33:00,197.26,197.32,197.25,197.25,675200000.0
2008-03-21 22:34:00,197.25,197.36,197.25,197.35,671800000.0
2008-03-21 22:35:00,197.35,197.35,197.25,197.29,391200000.0
2008-03-21 22:36:00,197.29,197.33,197.24,197.24,593600000.0
2008-03-21 22:37:00,197.24,197.36,197.13,197.22,413000000.0
2008-03-21 22:38:00,197.22,197.22,197.13,197.15,377400000.0
2008-03-21 22:39:00,197.15,197.2,197.11,197.13,377400000.0
2008-03-21 22:40:00,197.13,197.16,197.13,197.13,377400000.0
2008-03-21 22:41:00,197.13,197.15,197.13,197.15,380800000.0
2008-03-21 22:42:00,197.15,197.15,197.15,197.15,379100000.0
2008-03-21 22:43:00,197.15,197.18,197.15,197.15,377400000.0
2008-03-21 22:44:00,197.15,197.15,197.15,197.15,380800000.0
2008-03-21 22:45:00,197.15,197.19,197.15,197.19,379100000.0
2008-03-21 22:46:00,197.19,197.19,197.19,197.19,379100000.0
2008-03-21 22:47:00,197.19,197.19,197.17,197.17,370600000.0
2008-03-21 22:48:00,197.17,197.17,197.17,197.17,377400000.0
2008-03-21 22:49:00,197.17,197.17,197.17,197.17,380800000.0
2008-03-21 22:50:00,197.17,197.24,197.17,197.24,380800000.0
2008-03-21 22:51:00,197.24,197.24,197.24,197.24,379100000.0
2008-03-21 22:52:00,197.24,197.24,197.24,197.24,379100000.0
2008-03-21 22:53:00,197.24,197.24,197.23,197.23,380800000.0
2008-03-21 22:54:00,197.23,197.28,197.23,197.23,379100000.0
2008-03-21 22:55:00,197.23,197.29,197.22,197.28,375700000.0
2008-03-21 22:56:00,197.28,197.32,197.28,197.32,382500000.0
2008-03-21 22:57:00,197.32,197.41,197.27,197.27,345100000.0
2008-03-21 22:58:00,197.27,197.31,197.27,197.31,357000000.0
2008-03-21 22:59:00,197.31,197.31,197.18,197.2,169300000.0
2008-03-23 23:00:00,196.936,196.954,196.921,196.921,355600000.0
2008-03-23 23:01:00,196.92,197.097,196.92,197.059,357500000.0
2008-03-23 23:02:00,197.056,197.075,197.026,197.04,372800000.0
2008-03-23 23:03:00,197.037,197.072,197.011,197.044,369800000.0
2008-03-23 23:04:00,197.036,197.057,197.027,197.03,343100000.0
2008-03-23 23:05:00,197.02,197.049,197.02,197.035,394500000.0
2008-03-23 23:06:00,197.063,197.064,196.993,196.993,361800000.0
2008-03-23 23:07:00,197.028,197.046,196.997,197.022,423700000.0
2008-03-23 23:08:00,197.018,197.022,196.998,197.005,360200000.0
2008-03-23 23:09:00,197.036,197.143,197.021,197.113,346300000.0
2008-03-23 23:10:00,197.042,197.042,197.003,197.013,385500000.0
2008-03-23 23:11:00,196.953,196.981,196.872,196.981,330400000.0
2008-03-23 23:12:00,196.859,196.967,196.823,196.837,365200000.0
2008-03-23 23:13:00,196.82,196.843,196.795,196.829,364600000.0
2008-03-23 23:14:00,196.854,196.856,196.749,196.749,346800000.0
2008-03-23 23:15:00,196.777,196.834,196.777,196.813,359000000.0
2008-03-23 23:16:00,196.799,196.813,196.741,196.768,340800000.0
2008-03-23 23:17:00,196.78,196.801,196.755,196.76,400800000.0
2008-03-23 23:18:00,196.801,196.801,196.721,196.721,375800000.0
2008-03-23 23:19:00,196.772,196.783,196.671,196.671,320600000.0
2008-03-23 23:20:00,196.627,196.718,196.612,196.646,317600000.0
2008-03-23 23:21:00,196.684,196.765,196.684,196.728,358800000.0
2008-03-23 23:22:00,196.723,196.756,196.71,196.747,341100000.0
2008-03-23 23:23:00,196.734,196.76,196.703,196.757,347800000.0
2008-03-23 23:24:00,196.793,196.994,196.768,196.862,363400000.0
2008-03-23 23:25:00,196.812,196.909,196.747,196.747,427400000.0
2008-03-23 23:26:00,196.825,196.879,196.769,196.846,360400000.0
2008-03-23 23:27:00,196.754,196.801,196.754,196.801,306900000.0
2008-03-23 23:28:00,196.791,196.801,196.754,196.793,347600000.0
2008-03-23 23:29:00,196.789,196.818,196.784,196.8,383900000.0
2008-03-23 23:30:00,196.797,196.822,196.739,196.763,337400000.0
2008-03-23 23:31:00,196.798,196.823,196.79,196.803,380000000.0
2008-03-23 23:32:00,196.785,196.79,196.777,196.785,357800000.0
2008-03-23 23:33:00,196.811,196.826,196.799,196.812,324200000.0
2008-03-23 23:34:00,196.78,196.78,196.78,196.78,228000000.0
2008-03-23 23:35:00,196.78,196.79,196.78,196.79,888000000.0
2008-03-23 23:36:00,196.79,196.89,196.79,196.89,724800000.0
2008-03-23 23:37:00,196.87,196.87,196.82,196.82,665600000.0
2008-03-23 23:38:00,196.82,196.82,196.82,196.82,872000000.0
2008-03-23 23:39:00,196.82,196.82,196.82,196.82,860000000.0
2008-03-23 23:40:00,196.82,196.82,196.82,196.82,692000000.0
2008-03-23 23:41:00,196.82,196.82,196.82,196.82,836000000.0
2008-03-23 23:42:00,196.82,196.82,196.82,196.82,864000000.0
2008-03-23 23:43:00,196.82,196.82,196.82,196.82,832000000.0
2008-03-23 23:44:00,196.82,196.82,196.82,196.82,756000000.0
2008-03-23 23:45:00,196.827,196.928,196.771,196.854,183000000.0
2008-03-23 23:46:00,196.875,196.96,196.838,196.883,169000000.0
2008-03-23 23:47:00,196.79,196.79,196.79,196.79,664000000.0
2008-03-23 23:48:00,196.79,196.82,196.78,196.78,836000000.0
2008-03-23 23:49:00,196.78,196.78,196.76,196.77,848000000.0
2008-03-23 23:50:00,196.77,196.78,196.76,196.76,836000000.0
2008-03-23 23:51:00,196.76,196.83,196.76,196.81,844000000.0
2008-03-23 23:52:00,196.81,196.83,196.81,196.81,840000000.0
2008-03-23 23:53:00,196.81,196.81,196.81,196.81,856000000.0
2008-03-23 23:54:00,196.81,196.82,196.81,196.81,860000000.0
2008-03-23 23:55:00,196.81,196.81,196.81,196.81,864000000.0
2008-03-23 23:56:00,196.81,196.81,196.81,196.81,868000000.0
2008-03-23 23:57:00,196.81,196.81,196.81,196.81,884000000.0
2008-03-23 23:58:00,196.81,196.81,196.81,196.81,816000000.0
2008-03-23 23:59:00,196.81,196.85,196.81,196.81,856000000.0
2008-03-24 00:00:00,196.81,196.84,196.81,196.84,876000000.0
2008-03-24 00:01:00,196.84,196.84,196.84,196.84,1075200000.0
2008-03-24 00:02:00,196.84,196.85,196.84,196.85,1024000000.0
2008-03-24 00:03:00,196.85,196.9,196.85,196.86,859200000.0
2008-03-24 00:04:00,196.86,196.88,196.86,196.88,500800000.0
2008-03-24 00:05:00,196.88,196.89,196.88,196.89,329600000.0
2008-03-24 00:06:00,196.89,196.89,196.89,196.89,896000000.0
2008-03-24 00:07:00,196.89,196.89,196.89,196.89,888000000.0
2008-03-24 00:08:00,196.89,196.89,196.87,196.87,904800000.0
2008-03-24 00:09:00,196.87,196.9,196.87,196.9,1020800000.0
2008-03-24 00:10:00,196.9,197.01,196.81,196.81,650900000.0
2008-03-24 00:11:00,196.81,196.97,196.81,196.97,463200000.0
2008-03-24 00:12:00,196.97,196.97,196.91,196.91,342400000.0
2008-03-24 00:13:00,196.91,196.97,196.91,196.95,520900000.0
2008-03-24 00:14:00,196.95,197.04,196.91,196.99,434800000.0
2008-03-24 00:15:00,196.99,197.04,196.98,197.04,794400000.0
2008-03-24 00:16:00,197.04,197.04,196.95,196.96,409500000.0
2008-03-24 00:17:00,196.96,197.02,196.96,197.0,214400000.0
2008-03-24 00:18:00,197.0,197.0,196.97,196.99,214800000.0
2008-03-24 00:19:00,196.99,197.0,196.98,196.98,181200000.0
2008-03-24 00:20:00,196.98,196.98,196.98,196.98,230400000.0
2008-03-24 00:21:00,196.98,197.075,196.98,197.06,150600000.0
2008-03-24 00:22:00,197.06,197.08,197.06,197.07,135000000.0
2008-03-24 00:23:00,197.07,197.08,196.995,197.015,136800000.0
2008-03-24 00:24:00,197.015,197.15,197.005,197.07,307500000.0
2008-03-24 00:25:00,197.07,197.07,197.0,197.035,148400000.0
2008-03-24 00:26:00,197.035,197.065,197.035,197.065,135600000.0
2008-03-24 00:27:00,197.065,197.075,197.06,197.065,135000000.0
2008-03-24 00:28:00,197.065,197.25,197.065,197.09,343000000.0
2008-03-24 00:29:00,197.09,197.16,197.085,197.16,471700000.0
2008-03-24 00:30:00,197.16,197.16,197.16,197.16,185200000.0
2008-03-24 00:31:00,197.16,197.16,197.065,197.08,171200000.0
2008-03-24 00:32:00,197.085,197.105,197.06,197.105,144400000.0
2008-03-24 00:33:00,197.105,197.14,197.105,197.14,228400000.0
2008-03-24 00:34:00,197.14,197.19,197.14,197.15,192400000.0
2008-03-24 00:35:00,197.15,197.15,197.15,197.15,176800000.0
2008-03-24 00:36:00,197.15,197.15,197.15,197.15,180800000.0
2008-03-24 00:37:00,197.15,197.15,197.15,197.15,178400000.0
2008-03-24 00:38:00,197.15,197.15,197.095,197.105,156400000.0
2008-03-24 00:39:00,197.105,197.105,197.105,197.105,136200000.0
2008-03-24 00:40:00,197.105,197.13,197.06,197.07,140800000.0
2008-03-24 00:41:00,197.07,197.08,197.06,197.065,178200000.0
2008-03-24 00:42:00,197.065,197.15,197.065,197.15,168200000.0
2008-03-24 00:43:00,197.15,197.17,197.15,197.17,180000000.0
2008-03-24 00:44:00,197.17,197.23,197.16,197.22,185900000.0
2008-03-24 00:45:00,197.22,197.22,197.17,197.21,180800000.0
2008-03-24 00:46:00,197.21,197.25,197.175,197.23,184400000.0
2008-03-24 00:47:00,197.23,197.26,197.23,197.24,363200000.0
2008-03-24 00:48:00,197.24,197.3,197.21,197.21,288600000.0
2008-03-24 00:49:00,197.21,197.21,197.19,197.19,289600000.0
2008-03-24 00:50:00,197.19,197.2,197.16,197.16,333600000.0
2008-03-24 00:51:00,197.16,197.18,197.16,197.17,242800000.0
2008-03-24 00:52:00,197.17,197.19,197.16,197.17,258400000.0
2008-03-24 00:53:00,197.17,197.17,197.11,197.11,178100000.0
2008-03-24 00:54:00,197.115,197.15,197.09,197.09,185700000.0
2008-03-24 00:55:00,197.09,197.105,197.045,197.055,226200000.0
2008-03-24 00:56:00,197.055,197.085,197.015,197.085,133800000.0
2008-03-24 00:57:00,197.085,197.15,197.065,197.15,112600000.0
2008-03-24 00:58:00,197.15,197.15,197.15,197.15,112000000.0
2008-03-24 00:59:00,197.15,197.15,197.07,197.07,131100000.0
2008-03-24 01:00:00,197.07,197.07,197.05,197.06,196600000.0
2008-03-24 01:01:00,197.06,197.06,197.015,197.015,187000000.0
2008-03-24 01:02:00,197.015,197.045,197.015,197.045,134400000.0
2008-03-24 01:03:00,197.045,197.045,197.01,197.01,133800000.0
2008-03-24 01:04:00,197.01,197.04,197.01,197.04,134400000.0
2008-03-24 01:05:00,197.04,197.04,197.04,197.04,135000000.0
2008-03-24 01:06:00,197.05,197.07,197.02,197.07,175400000.0
2008-03-24 01:07:00,197.07,197.12,197.045,197.12,180100000.0
2008-03-24 01:08:00,197.12,197.12,197.065,197.065,235000000.0
2008-03-24 01:09:00,197.085,197.1,197.065,197.1,133200000.0
2008-03-24 01:10:00,197.1,197.13,197.065,197.095,197700000.0
2008-03-24 01:11:00,197.095,197.13,197.095,197.13,133200000.0
2008-03-24 01:12:00,197.135,197.135,197.1,197.12,438800000.0
2008-03-24 01:13:00,197.12,197.195,197.12,197.19,286800000.0
2008-03-24 01:14:00,197.19,197.19,197.11,197.11,180200000.0
2008-03-24 01:15:00,197.13,197.13,197.13,197.13,421500000.0
2008-03-24 01:16:00,197.13,197.13,197.06,197.12,576900000.0
2008-03-24 01:17:00,197.12,197.13,197.12,197.12,527900000.0
2008-03-24 01:18:00,197.12,197.125,197.12,197.125,486000000.0
2008-03-24 01:19:00,197.125,197.125,197.125,197.125,132600000.0
2008-03-24 01:20:00,197.125,197.125,197.08,197.11,516700000.0
2008-03-24 01:21:00,197.11,197.13,197.1,197.11,564500000.0
2008-03-24 01:22:00,197.11,197.12,197.09,197.1,556300000.0
2008-03-24 01:23:00,197.1,197.1,197.04,197.04,537400000.0
2008-03-24 01:24:00,197.04,197.04,197.03,197.03,596000000.0
2008-03-24 01:25:00,197.03,197.12,197.03,197.09,409200000.0
2008-03-24 01:26:00,197.09,197.1,197.07,197.09,532800000.0
2008-03-24 01:27:00,197.09,197.09,197.08,197.08,552600000.0
2008-03-24 01:28:00,197.08,197.12,197.05,197.05,544100000.0
2008-03-24 01:29:00,197.05,197.06,197.05,197.06,542400000.0
2008-03-24 01:30:00,197.07,197.08,197.07,197.08,537600000.0
2008-03-24 01:31:00,197.08,197.12,197.08,197.09,536800000.0
2008-03-24 01:32:00,197.09,197.1,197.09,197.1,537600000.0
2008-03-24 01:33:00,197.1,197.1,197.09,197.09,532800000.0
2008-03-24 01:34:00,197.09,197.09,197.06,197.06,551600000.0
2008-03-24 01:35:00,197.06,197.08,197.06,197.08,553700000.0
2008-03-24 01:36:00,197.08,197.1,197.06,197.08,540000000.0
2008-03-24 01:37:00,197.08,197.08,197.07,197.07,537600000.0
2008-03-24 01:38:00,197.07,197.07,197.025,197.04,518500000.0
2008-03-24 01:39:00,197.04,197.07,197.005,197.03,321000000.0
2008-03-24 01:40:00,197.03,197.07,197.02,197.05,449800000.0
2008-03-24 01:41:00,197.05,197.07,197.02,197.02,539500000.0
2008-03-24 01:42:00,197.02,197.03,196.93,196.94,577400000.0
2008-03-24 01:43:00,196.94,196.96,196.92,196.94,533600000.0
2008-03-24 01:44:00,196.94,196.94,196.92,196.93,532800000.0
2008-03-24 01:45:00,196.93,196.98,196.92,196.95,511200000.0
2008-03-24 01:46:00,196.95,196.97,196.94,196.97,559100000.0
2008-03-24 01:47:00,196.97,197.02,196.85,196.91,514100000.0
2008-03-24 01:48:00,196.92,196.96,196.9,196.94,512300000.0
2008-03-24 01:49:00,196.94,196.96,196.91,196.96,593600000.0
2008-03-24 01:50:00,196.96,196.97,196.95,196.96,535200000.0
2008-03-24 01:51:00,196.96,197.0,196.96,197.0,526900000.0
2008-03-24 01:52:00,197.0,197.04,197.0,197.02,536000000.0
2008-03-24 01:53:00,197.02,197.02,196.98,197.02,540000000.0
2008-03-24 01:54:00,197.02,197.02,196.98,196.99,540000000.0
2008-03-24 01:55:00,196.99,196.99,196.97,196.97,535200000.0
2008-03-24 01:56:00,196.97,197.0,196.97,196.99,528000000.0
2008-03-24 01:57:00,196.99,197.07,196.99,197.06,537100000.0
2008-03-24 01:58:00,197.06,197.12,197.05,197.09,532800000.0
2008-03-24 01:59:00,197.09,197.12,197.08,197.12,523200000.0
2008-03-24 02:00:00,197.12,197.13,197.06,197.13,560800000.0
2008-03-24 02:01:00,197.13,197.16,197.12,197.13,570300000.0
2008-03-24 02:02:00,197.13,197.16,197.13,197.15,500900000.0
2008-03-24 02:03:00,197.15,197.18,197.13,197.16,351100000.0
2008-03-24 02:04:00,197.16,197.18,197.15,197.175,480400000.0
2008-03-24 02:05:00,197.175,197.175,197.13,197.145,142400000.0
2008-03-24 02:06:00,197.145,197.18,197.13,197.15,360800000.0
2008-03-24 02:07:00,197.15,197.19,197.13,197.19,449300000.0
2008-03-24 02:08:00,197.17,197.18,197.15,197.15,446200000.0
2008-03-24 02:09:00,197.15,197.15,197.13,197.13,583200000.0
2008-03-24 02:10:00,197.13,197.16,197.12,197.14,611200000.0
2008-03-24 02:11:00,197.14,197.15,197.13,197.15,520000000.0
2008-03-24 02:12:00,197.15,197.23,197.13,197.23,414900000.0
2008-03-24 02:13:00,197.23,197.25,197.21,197.23,351100000.0
2008-03-24 02:14:00,197.23,197.23,197.175,197.175,277200000.0
2008-03-24 02:15:00,197.175,197.2,197.17,197.2,440600000.0
2008-03-24 02:16:00,197.2,197.24,197.18,197.23,276200000.0
2008-03-24 02:17:00,197.23,197.24,197.22,197.24,322900000.0
2008-03-24 02:18:00,197.24,197.24,197.21,197.21,283000000.0
2008-03-24 02:19:00,197.2,197.24,197.2,197.24,291400000.0
2008-03-24 02:20:00,197.24,197.24,197.22,197.22,236700000.0
2008-03-24 02:21:00,197.22,197.24,197.22,197.24,516000000.0
2008-03-24 02:22:00,197.24,197.25,197.19,197.235,353000000.0
2008-03-24 02:23:00,197.235,197.235,197.225,197.225,180000000.0
2008-03-24 02:24:00,197.225,197.235,197.195,197.205,178400000.0
2008-03-24 02:25:00,197.205,197.215,197.195,197.215,178400000.0
2008-03-24 02:26:00,197.215,197.255,197.195,197.255,179200000.0
2008-03-24 02:27:00,197.255,197.255,197.235,197.255,180800000.0
2008-03-24 02:28:00,197.255,197.335,197.245,197.325,176800000.0
2008-03-24 02:29:00,197.325,197.325,197.295,197.315,177600000.0
2008-03-24 02:30:00,197.315,197.325,197.28,197.3,277900000.0
2008-03-24 02:31:00,197.3,197.365,197.3,197.34,310100000.0
2008-03-24 02:32:00,197.34,197.35,197.31,197.34,332000000.0
2008-03-24 02:33:00,197.34,197.37,197.32,197.32,311500000.0
2008-03-24 02:34:00,197.32,197.39,197.31,197.39,370300000.0
2008-03-24 02:35:00,197.39,197.48,197.39,197.45,344000000.0
2008-03-24 02:36:00,197.45,197.47,197.365,197.41,158100000.0
2008-03-24 02:37:00,197.41,197.43,197.39,197.43,142200000.0
2008-03-24 02:38:00,197.43,197.44,197.38,197.405,133200000.0
2008-03-24 02:39:00,197.405,197.405,197.36,197.4,135600000.0
2008-03-24 02:40:00,197.395,197.4,197.36,197.36,133200000.0
2008-03-24 02:41:00,197.36,197.37,197.36,197.36,190600000.0
2008-03-24 02:42:00,197.36,197.37,197.35,197.37,226900000.0
2008-03-24 02:43:00,197.37,197.435,197.36,197.435,195200000.0
2008-03-24 02:44:00,197.435,197.44,197.42,197.435,141600000.0
2008-03-24 02:45:00,197.435,197.47,197.435,197.47,169800000.0
2008-03-24 02:46:00,197.47,197.49,197.43,197.455,173500000.0
2008-03-24 02:47:00,197.455,197.455,197.44,197.445,134400000.0
2008-03-24 02:48:00,197.445,197.45,197.415,197.45,146200000.0
2008-03-24 02:49:00,197.45,197.46,197.425,197.445,135800000.0
2008-03-24 02:50:00,197.445,197.445,197.415,197.415,131400000.0
2008-03-24 02:51:00,197.415,197.425,197.41,197.42,135000000.0
2008-03-24 02:52:00,197.42,197.435,197.405,197.435,132000000.0
2008-03-24 02:53:00,197.435,197.455,197.435,197.455,133800000.0
2008-03-24 02:54:00,197.455,197.49,197.455,197.48,134800000.0
2008-03-24 02:55:00,197.48,197.49,197.465,197.48,145200000.0
2008-03-24 02:56:00,197.48,197.51,197.46,197.46,145700000.0
2008-03-24 02:57:00,197.46,197.475,197.43,197.44,145000000.0
2008-03-24 02:58:00,197.44,197.46,197.43,197.43,175600000.0
2008-03-24 02:59:00,197.43,197.465,197.42,197.465,133800000.0
2008-03-24 03:00:00,197.47,197.54,197.46,197.54,170400000.0
2008-03-24 03:01:00,197.54,197.58,197.54,197.56,244500000.0
2008-03-24 03:02:00,197.56,197.6,197.56,197.59,328400000.0
2008-03-24 03:03:00,197.59,197.62,197.585,197.6,294200000.0
2008-03-24 03:04:00,197.6,197.62,197.57,197.6,382600000.0
2008-03-24 03:05:00,197.6,197.6,197.555,197.565,184000000.0
2008-03-24 03:06:00,197.565,197.6,197.56,197.57,303400000.0
2008-03-24 03:07:00,197.57,197.59,197.555,197.56,256200000.0
2008-03-24 03:08:00,197.56,197.6,197.56,197.58,242400000.0
2008-03-24 03:09:00,197.59,197.61,197.58,197.6,198500000.0
2008-03-24 03:10:00,197.6,197.62,197.58,197.62,360000000.0
2008-03-24 03:11:00,197.62,197.62,197.56,197.57,188200000.0
2008-03-24 03:12:00,197.57,197.57,197.545,197.55,261000000.0
2008-03-24 03:13:00,197.55,197.55,197.53,197.53,340800000.0
2008-03-24 03:14:00,197.53,197.56,197.53,197.535,237600000.0
2008-03-24 03:15:00,197.535,197.535,197.49,197.51,254000000.0
2008-03-24 03:16:00,197.51,197.52,197.49,197.51,318800000.0
2008-03-24 03:17:00,197.51,197.54,197.495,197.51,230100000.0
2008-03-24 03:18:00,197.51,197.51,197.49,197.51,180800000.0
2008-03-24 03:19:00,197.51,197.51,197.49,197.5,192400000.0
2008-03-24 03:20:00,197.5,197.5,197.47,197.47,241800000.0
2008-03-24 03:21:00,197.47,197.5,197.47,197.48,122200000.0
2008-03-24 03:22:00,197.48,197.5,197.45,197.45,111700000.0
2008-03-24 03:23:00,197.45,197.46,197.4,197.4,116400000.0
2008-03-24 03:24:00,197.4,197.41,197.33,197.34,151700000.0
2008-03-24 03:25:00,197.34,197.34,197.285,197.31,175400000.0
2008-03-24 03:26:00,197.31,197.33,197.31,197.31,177600000.0
2008-03-24 03:27:00,197.31,197.33,197.31,197.33,179200000.0
2008-03-24 03:28:00,197.33,197.395,197.33,197.395,227200000.0
2008-03-24 03:29:00,197.395,197.43,197.39,197.41,252000000.0
2008-03-24 03:30:00,197.41,197.43,197.39,197.4,237600000.0
2008-03-24 03:31:00,197.4,197.42,197.29,197.3,361600000.0
2008-03-24 03:32:00,197.29,197.36,197.29,197.34,246400000.0
2008-03-24 03:33:00,197.34,197.35,197.32,197.35,365600000.0
2008-03-24 03:34:00,197.35,197.39,197.35,197.37,610400000.0
2008-03-24 03:35:00,197.37,197.42,197.36,197.4,541600000.0
2008-03-24 03:36:00,197.4,197.4,197.36,197.39,633900000.0
2008-03-24 03:37:00,197.38,197.39,197.37,197.38,539200000.0
2008-03-24 03:38:00,197.38,197.38,197.34,197.36,276000000.0
2008-03-24 03:39:00,197.36,197.36,197.33,197.33,223200000.0
2008-03-24 03:40:00,197.33,197.33,197.29,197.32,407200000.0
2008-03-24 03:41:00,197.32,197.36,197.31,197.35,500800000.0
2008-03-24 03:42:00,197.35,197.39,197.33,197.38,524800000.0
2008-03-24 03:43:00,197.38,197.38,197.32,197.32,429600000.0
2008-03-24 03:44:00,197.32,197.33,197.22,197.22,351200000.0
2008-03-24 03:45:00,197.22,197.25,197.18,197.24,334400000.0
2008-03-24 03:46:00,197.24,197.25,197.21,197.22,422400000.0
2008-03-24 03:47:00,197.22,197.25,197.22,197.25,624800000.0
2008-03-24 03:48:00,197.25,197.25,197.21,197.21,573600000.0
2008-03-24 03:49:00,197.21,197.29,197.21,197.27,584000000.0
2008-03-24 03:50:00,197.27,197.29,197.25,197.26,664800000.0
2008-03-24 03:51:00,197.26,197.3,197.24,197.26,324800000.0
2008-03-24 03:52:00,197.26,197.315,197.26,197.26,316000000.0
2008-03-24 03:53:00,197.26,197.32,197.25,197.28,471280000.0
2008-03-24 03:54:00,197.28,197.3,197.26,197.29,266880000.0
2008-03-24 03:55:00,197.29,197.41,197.29,197.4,174320000.0
2008-03-24 03:56:00,197.4,197.43,197.39,197.41,549040000.0
2008-03-24 03:57:00,197.41,197.42,197.38,197.38,466300000.0
2008-03-24 03:58:00,197.37,197.43,197.37,197.42,415440000.0
2008-03-24 03:59:00,197.42,197.48,197.41,197.42,732240000.0
2008-03-24 04:00:00,197.42,197.47,197.42,197.44,122000000.0
2008-03-24 04:01:00,197.44,197.445,197.41,197.44,324800000.0
2008-03-24 04:02:00,197.44,197.46,197.415,197.44,185560000.0
2008-03-24 04:03:00,197.44,197.45,197.42,197.445,294520000.0
2008-03-24 04:04:00,197.445,197.49,197.44,197.46,284280000.0
2008-03-24 04:05:00,197.46,197.47,197.44,197.47,317360000.0
2008-03-24 04:06:00,197.47,197.47,197.45,197.45,195000000.0
2008-03-24 04:07:00,197.45,197.49,197.45,197.49,217160000.0
2008-03-24 04:08:00,197.49,197.49,197.48,197.48,213000000.0
2008-03-24 04:09:00,197.48,197.48,197.445,197.455,181600000.0
2008-03-24 04:10:00,197.455,197.48,197.425,197.47,191120000.0
2008-03-24 04:11:00,197.47,197.5,197.45,197.47,238400000.0
2008-03-24 04:12:00,197.47,197.5,197.47,197.48,592800000.0
2008-03-24 04:13:00,197.48,197.505,197.465,197.47,348560000.0
2008-03-24 04:14:00,197.47,197.495,197.44,197.45,506400000.0
2008-03-24 04:15:00,197.45,197.55,197.44,197.55,421600000.0
2008-03-24 04:16:00,197.55,197.55,197.52,197.53,316800000.0
2008-03-24 04:17:00,197.53,197.61,197.5,197.525,689600000.0
2008-03-24 04:18:00,197.525,197.565,197.495,197.52,395680000.0
2008-03-24 04:19:00,197.52,197.605,197.52,197.565,342260000.0
2008-03-24 04:20:00,197.565,197.58,197.52,197.56,259620000.0
2008-03-24 04:21:00,197.57,197.58,197.51,197.52,177600000.0
2008-03-24 04:22:00,197.51,197.54,197.49,197.5,172800000.0
2008-03-24 04:23:00,197.5,197.52,197.46,197.46,176000000.0
2008-03-24 04:24:00,197.46,197.46,197.43,197.46,176800000.0
2008-03-24 04:25:00,197.46,197.51,197.46,197.49,176800000.0
2008-03-24 04:26:00,197.49,197.5,197.46,197.47,178400000.0
2008-03-24 04:27:00,197.47,197.47,197.46,197.47,348000000.0
2008-03-24 04:28:00,197.47,197.49,197.47,197.49,245600000.0
2008-03-24 04:29:00,197.49,197.49,197.43,197.43,241600000.0
2008-03-24 04:30:00,197.43,197.47,197.43,197.46,263200000.0
2008-03-24 04:31:00,197.46,197.47,197.45,197.45,216800000.0
2008-03-24 04:32:00,197.45,197.46,197.42,197.42,177600000.0
2008-03-24 04:33:00,197.42,197.45,197.41,197.42,176000000.0
2008-03-24 04:34:00,197.42,197.45,197.42,197.45,178400000.0
2008-03-24 04:35:00,197.45,197.47,197.45,197.47,176800000.0
2008-03-24 04:36:00,197.47,197.5,197.44,197.48,176800000.0
2008-03-24 04:37:00,197.48,197.48,197.46,197.48,178400000.0
2008-03-24 04:38:00,197.48,197.48,197.45,197.46,178400000.0
2008-03-24 04:39:00,197.46,197.49,197.44,197.455,180800000.0
2008-03-24 04:40:00,197.455,197.475,197.45,197.47,173600000.0
2008-03-24 04:41:00,197.47,197.48,197.46,197.46,173600000.0
2008-03-24 04:42:00,197.46,197.47,197.405,197.42,158640000.0
2008-03-24 04:43:00,197.42,197.46,197.42,197.43,136560000.0
2008-03-24 04:44:00,197.43,197.445,197.42,197.445,179200000.0
2008-03-24 04:45:00,197.445,197.45,197.43,197.45,137840000.0
2008-03-24 04:46:00,197.45,197.47,197.43,197.45,179360000.0
2008-03-24 04:47:00,197.45,197.46,197.45,197.46,175200000.0
2008-03-24 04:48:00,197.46,197.48,197.46,197.46,176000000.0
2008-03-24 04:49:00,197.46,197.48,197.46,197.48,178400000.0
2008-03-24 04:50:00,197.48,197.48,197.46,197.46,178400000.0
2008-03-24 04:51:00,197.46,197.48,197.45,197.46,185600000.0
2008-03-24 04:52:00,197.46,197.46,197.45,197.45,180000000.0
2008-03-24 04:53:00,197.45,197.45,197.4,197.41,177600000.0
2008-03-24 04:54:00,197.41,197.43,197.4,197.4,176160000.0
2008-03-24 04:55:00,197.4,197.41,197.395,197.4,165920000.0
2008-03-24 04:56:00,197.4,197.41,197.37,197.37,178400000.0
2008-03-24 04:57:00,197.37,197.38,197.37,197.38,178400000.0
2008-03-24 04:58:00,197.38,197.39,197.355,197.355,125120000.0
2008-03-24 04:59:00,197.355,197.36,197.355,197.36,175520000.0
2008-03-24 05:00:00,197.36,197.36,197.36,197.36,177600000.0
2008-03-24 05:01:00,197.36,197.37,197.34,197.34,282400000.0
2008-03-24 05:02:00,197.34,197.37,197.33,197.35,278400000.0
2008-03-24 05:03:00,197.36,197.41,197.35,197.41,316800000.0
2008-03-24 05:04:00,197.41,197.43,197.41,197.41,219200000.0
2008-03-24 05:05:00,197.41,197.41,197.38,197.4,270400000.0
2008-03-24 05:06:00,197.4,197.425,197.38,197.38,249100000.0
2008-03-24 05:07:00,197.38,197.41,197.38,197.38,355200000.0
2008-03-24 05:08:00,197.38,197.47,197.38,197.46,291200000.0
2008-03-24 05:09:00,197.46,197.46,197.46,197.46,337600000.0
2008-03-24 05:10:00,197.46,197.46,197.42,197.42,190400000.0
2008-03-24 05:11:00,197.42,197.44,197.4,197.4,181600000.0
2008-03-24 05:12:00,197.4,197.42,197.4,197.41,177600000.0
2008-03-24 05:13:00,197.41,197.42,197.39,197.39,171200000.0
2008-03-24 05:14:00,197.39,197.43,197.39,197.41,178400000.0
2008-03-24 05:15:00,197.41,197.41,197.39,197.39,176800000.0
2008-03-24 05:16:00,197.39,197.41,197.37,197.37,173840000.0
2008-03-24 05:17:00,197.37,197.41,197.37,197.38,170640000.0
2008-03-24 05:18:00,197.38,197.39,197.37,197.375,142080000.0
2008-03-24 05:19:00,197.375,197.39,197.35,197.35,161600000.0
2008-03-24 05:20:00,197.35,197.39,197.34,197.36,182400000.0
2008-03-24 05:21:00,197.38,197.38,197.35,197.36,178400000.0
2008-03-24 05:22:00,197.36,197.4,197.35,197.35,180800000.0
2008-03-24 05:23:00,197.35,197.35,197.35,197.35,180800000.0
2008-03-24 05:24:00,197.35,197.41,197.34,197.34,178400000.0
2008-03-24 05:25:00,197.34,197.35,197.31,197.32,180000000.0
2008-03-24 05:26:00,197.32,197.35,197.32,197.33,188000000.0
2008-03-24 05:27:00,197.33,197.34,197.32,197.33,192800000.0
2008-03-24 05:28:00,197.33,197.33,197.28,197.32,180000000.0
2008-03-24 05:29:00,197.32,197.32,197.3,197.32,179200000.0
2008-03-24 05:30:00,197.32,197.35,197.32,197.32,178400000.0
2008-03-24 05:31:00,197.32,197.36,197.2,197.22,188000000.0
2008-03-24 05:32:00,197.22,197.26,197.2,197.21,175200000.0
2008-03-24 05:33:00,197.21,197.24,197.195,197.22,176800000.0
2008-03-24 05:34:00,197.22,197.24,197.15,197.16,308800000.0
2008-03-24 05:35:00,197.16,197.19,197.12,197.17,537600000.0
2008-03-24 05:36:00,197.17,197.19,197.17,197.18,520000000.0
2008-03-24 05:37:00,197.18,197.21,197.12,197.19,411200000.0
2008-03-24 05:38:00,197.19,197.19,197.16,197.16,436000000.0
2008-03-24 05:39:00,197.16,197.18,197.09,197.11,212600000.0
2008-03-24 05:40:00,197.11,197.25,197.11,197.25,523600000.0
2008-03-24 05:41:00,197.26,197.31,197.22,197.28,520200000.0
2008-03-24 05:42:00,197.28,197.34,197.28,197.34,529000000.0
2008-03-24 05:43:00,197.34,197.34,197.29,197.3,614800000.0
2008-03-24 05:44:00,197.3,197.33,197.27,197.32,572000000.0
2008-03-24 05:45:00,197.32,197.43,197.31,197.43,545200000.0
2008-03-24 05:46:00,197.44,197.54,197.43,197.54,336900000.0
2008-03-24 05:47:00,197.52,197.59,197.52,197.58,455400000.0
2008-03-24 05:48:00,197.58,197.6,197.48,197.59,499400000.0
2008-03-24 05:49:00,197.59,197.6,197.44,197.47,559600000.0
2008-03-24 05:50:00,197.47,197.56,197.46,197.47,592400000.0
2008-03-24 05:51:00,197.47,197.58,197.47,197.55,536200000.0
2008-03-24 05:52:00,197.55,197.58,197.53,197.55,575600000.0
2008-03-24 05:53:00,197.55,197.56,197.43,197.43,579200000.0
2008-03-24 05:54:00,197.43,197.48,197.38,197.38,655200000.0
2008-03-24 05:55:00,197.38,197.4,197.32,197.37,711200000.0
2008-03-24 05:56:00,197.38,197.38,197.31,197.31,669200000.0
2008-03-24 05:57:00,197.31,197.38,197.31,197.38,742400000.0
2008-03-24 05:58:00,197.37,197.39,197.34,197.36,658000000.0
2008-03-24 05:59:00,197.36,197.37,197.34,197.34,758200000.0
2008-03-24 06:00:00,197.34,197.34,197.34,197.34,707200000.0
2008-03-24 06:01:00,197.34,197.37,197.34,197.37,298800000.0
2008-03-24 06:02:00,197.37,197.37,197.34,197.34,884000000.0
2008-03-24 06:03:00,197.34,197.34,197.31,197.33,704600000.0
2008-03-24 06:04:00,197.33,197.34,197.31,197.31,909800000.0
2008-03-24 06:05:00,197.31,197.36,197.3,197.34,638600000.0
2008-03-24 06:06:00,197.33,197.34,197.33,197.33,634400000.0
2008-03-24 06:07:00,197.33,197.33,197.33,197.33,744000000.0
2008-03-24 06:08:00,197.33,197.35,197.32,197.32,993200000.0
2008-03-24 06:09:00,197.32,197.41,197.3,197.39,485400000.0
2008-03-24 06:10:00,197.39,197.43,197.36,197.42,727000000.0
2008-03-24 06:11:00,197.42,197.43,197.38,197.38,761200000.0
2008-03-24 06:12:00,197.38,197.4,197.37,197.37,874400000.0
2008-03-24 06:13:00,197.37,197.37,197.36,197.37,909600000.0
2008-03-24 06:14:00,197.37,197.37,197.325,197.325,638400000.0
2008-03-24 06:15:00,197.325,197.325,197.25,197.25,343000000.0
2008-03-24 06:16:00,197.26,197.27,197.24,197.24,1012000000.0
2008-03-24 06:17:00,197.24,197.25,197.24,197.25,1001600000.0
2008-03-24 06:18:00,197.25,197.26,197.22,197.23,992000000.0
2008-03-24 06:19:00,197.23,197.25,197.22,197.24,1032800000.0
2008-03-24 06:20:00,197.24,197.24,197.15,197.2,652400000.0
2008-03-24 06:21:00,197.2,197.27,197.16,197.25,752200000.0
2008-03-24 06:22:00,197.25,197.28,197.25,197.27,919200000.0
2008-03-24 06:23:00,197.27,197.28,197.255,197.26,840400000.0
2008-03-24 06:24:00,197.26,197.34,197.25,197.34,661600000.0
2008-03-24 06:25:00,197.34,197.34,197.28,197.3,740000000.0
2008-03-24 06:26:00,197.3,197.32,197.3,197.31,755200000.0
2008-03-24 06:27:00,197.31,197.36,197.31,197.335,510400000.0
2008-03-24 06:28:00,197.335,197.37,197.335,197.37,204800000.0
2008-03-24 06:29:00,197.37,197.37,197.345,197.36,367000000.0
2008-03-24 06:30:00,197.36,197.4,197.35,197.38,416200000.0
2008-03-24 06:31:00,197.38,197.41,197.37,197.41,638400000.0
2008-03-24 06:32:00,197.42,197.44,197.385,197.415,516400000.0
2008-03-24 06:33:00,197.415,197.42,197.405,197.42,183200000.0
2008-03-24 06:34:00,197.42,197.42,197.42,197.42,731200000.0
2008-03-24 06:35:00,197.42,197.42,197.405,197.41,366400000.0
2008-03-24 06:36:00,197.41,197.43,197.4,197.42,696400000.0
2008-03-24 06:37:00,197.42,197.42,197.42,197.42,249600000.0
2008-03-24 06:38:00,197.42,197.47,197.415,197.46,436600000.0
2008-03-24 06:39:00,197.46,197.49,197.46,197.47,343200000.0
2008-03-24 06:40:00,197.47,197.49,197.43,197.48,278400000.0
2008-03-24 06:41:00,197.48,197.54,197.47,197.52,495000000.0
2008-03-24 06:42:00,197.52,197.59,197.52,197.58,565600000.0
2008-03-24 06:43:00,197.58,197.61,197.53,197.6,497200000.0
2008-03-24 06:44:00,197.6,197.64,197.59,197.63,658400000.0
2008-03-24 06:45:00,197.63,197.74,197.62,197.71,661600000.0
2008-03-24 06:46:00,197.7,197.74,197.67,197.67,481600000.0
2008-03-24 06:47:00,197.67,197.7,197.67,197.68,235200000.0
2008-03-24 06:48:00,197.68,197.68,197.66,197.68,748400000.0
2008-03-24 06:49:00,197.67,197.67,197.54,197.6,502200000.0
2008-03-24 06:50:00,197.6,197.63,197.59,197.59,544400000.0
2008-03-24 06:51:00,197.59,197.59,197.54,197.54,782400000.0
2008-03-24 06:52:00,197.54,197.56,197.51,197.52,713600000.0
2008-03-24 06:53:00,197.52,197.52,197.5,197.51,780000000.0
2008-03-24 06:54:00,197.51,197.53,197.5,197.51,698800000.0
2008-03-24 06:55:00,197.51,197.53,197.5,197.51,752000000.0
2008-03-24 06:56:00,197.51,197.52,197.49,197.5,612400000.0
2008-03-24 06:57:00,197.5,197.52,197.5,197.5,777600000.0
2008-03-24 06:58:00,197.5,197.5,197.5,197.5,1113200000.0
2008-03-24 06:59:00,197.5,197.52,197.5,197.52,891600000.0
2008-03-24 07:00:00,197.52,197.53,197.48,197.49,283400000.0
2008-03-24 07:01:00,197.49,197.5,197.46,197.475,202800000.0
2008-03-24 07:02:00,197.475,197.48,197.45,197.46,517600000.0
2008-03-24 07:03:00,197.46,197.51,197.46,197.48,370400000.0
2008-03-24 07:04:00,197.48,197.5,197.48,197.49,301200000.0
2008-03-24 07:05:00,197.49,197.53,197.48,197.53,502400000.0
2008-03-24 07:06:00,197.53,197.54,197.52,197.53,535200000.0
2008-03-24 07:07:00,197.53,197.54,197.52,197.53,535800000.0
2008-03-24 07:08:00,197.53,197.56,197.52,197.53,258600000.0
2008-03-24 07:09:00,197.53,197.54,197.51,197.53,325800000.0
2008-03-24 07:10:00,197.53,197.55,197.51,197.51,262800000.0
2008-03-24 07:11:00,197.51,197.51,197.5,197.51,441300000.0
2008-03-24 07:12:00,197.51,197.53,197.51,197.52,247300000.0
2008-03-24 07:13:00,197.52,197.54,197.52,197.54,232200000.0
2008-03-24 07:14:00,197.54,197.54,197.52,197.52,217700000.0
2008-03-24 07:15:00,197.52,197.52,197.51,197.51,548500000.0
2008-03-24 07:16:00,197.51,197.54,197.51,197.52,811800000.0
2008-03-24 07:17:00,197.52,197.54,197.52,197.53,830400000.0
2008-03-24 07:18:00,197.53,197.56,197.53,197.53,743600000.0
2008-03-24 07:19:00,197.53,197.54,197.52,197.54,707400000.0
2008-03-24 07:20:00,197.54,197.55,197.5,197.5,569600000.0
2008-03-24 07:21:00,197.5,197.53,197.47,197.49,569200000.0
2008-03-24 07:22:00,197.49,197.55,197.48,197.55,621200000.0
2008-03-24 07:23:00,197.55,197.55,197.53,197.53,543200000.0
2008-03-24 07:24:00,197.53,197.53,197.51,197.51,712000000.0
2008-03-24 07:25:00,197.51,197.51,197.46,197.47,696800000.0
2008-03-24 07:26:00,197.47,197.47,197.4,197.41,355200000.0
2008-03-24 07:27:00,197.41,197.41,197.39,197.39,183200000.0
2008-03-24 07:28:00,197.39,197.42,197.38,197.42,367600000.0
2008-03-24 07:29:00,197.42,197.42,197.37,197.37,360200000.0
2008-03-24 07:30:00,197.38,197.44,197.38,197.44,430400000.0
2008-03-24 07:31:00,197.44,197.47,197.41,197.41,216200000.0
2008-03-24 07:32:00,197.41,197.46,197.41,197.45,186000000.0
2008-03-24 07:33:00,197.45,197.5,197.45,197.48,501600000.0
2008-03-24 07:34:00,197.48,197.5,197.48,197.5,786000000.0
2008-03-24 07:35:00,197.5,197.54,197.48,197.53,819600000.0
2008-03-24 07:36:00,197.53,197.53,197.47,197.48,310000000.0
2008-03-24 07:37:00,197.48,197.49,197.43,197.435,284800000.0
2008-03-24 07:38:00,197.435,197.48,197.41,197.41,465800000.0
2008-03-24 07:39:00,197.41,197.49,197.41,197.46,565200000.0
2008-03-24 07:40:00,197.46,197.48,197.46,197.46,433000000.0
2008-03-24 07:41:00,197.46,197.47,197.45,197.45,429800000.0
2008-03-24 07:42:00,197.45,197.47,197.43,197.44,297000000.0
2008-03-24 07:43:00,197.44,197.44,197.4,197.42,225600000.0
2008-03-24 07:44:00,197.42,197.43,197.39,197.4,653600000.0
2008-03-24 07:45:00,197.4,197.43,197.4,197.405,758600000.0
2008-03-24 07:46:00,197.405,197.43,197.4,197.41,679600000.0
2008-03-24 07:47:00,197.41,197.42,197.39,197.4,683400000.0
2008-03-24 07:48:00,197.4,197.46,197.4,197.46,722400000.0
2008-03-24 07:49:00,197.46,197.46,197.44,197.45,632000000.0
2008-03-24 07:50:00,197.45,197.45,197.43,197.45,532800000.0
2008-03-24 07:51:00,197.45,197.54,197.41,197.54,457000000.0
2008-03-24 07:52:00,197.54,197.66,197.52,197.625,455000000.0
2008-03-24 07:53:00,197.68,197.72,197.55,197.56,579800000.0
2008-03-24 07:54:00,197.56,197.58,197.535,197.56,582800000.0
2008-03-24 07:55:00,197.56,197.59,197.56,197.59,487200000.0
2008-03-24 07:56:00,197.59,197.63,197.56,197.57,493400000.0
2008-03-24 07:57:00,197.57,197.59,197.525,197.56,517400000.0
2008-03-24 07:58:00,197.56,197.56,197.49,197.52,423000000.0
2008-03-24 07:59:00,197.52,197.58,197.52,197.58,514800000.0
2008-03-24 08:00:00,197.58,197.59,197.57,197.58,480000000.0
2008-03-24 08:01:00,197.58,197.66,197.58,197.61,565600000.0
2008-03-24 08:02:00,197.61,197.61,197.585,197.61,393200000.0
2008-03-24 08:03:00,197.61,197.61,197.57,197.59,204400000.0
2008-03-24 08:04:00,197.59,197.64,197.49,197.49,333600000.0
2008-03-24 08:05:00,197.485,197.58,197.46,197.58,438000000.0
2008-03-24 08:06:00,197.58,197.61,197.57,197.6,247400000.0
2008-03-24 08:07:00,197.6,197.6,197.515,197.56,378000000.0
2008-03-24 08:08:00,197.56,197.56,197.56,197.56,532800000.0
2008-03-24 08:09:00,197.56,197.56,197.495,197.505,288200000.0
2008-03-24 08:10:00,197.51,197.59,197.51,197.59,484400000.0
2008-03-24 08:11:00,197.59,197.59,197.57,197.59,347200000.0
2008-03-24 08:12:00,197.59,197.59,197.56,197.56,283400000.0
2008-03-24 08:13:00,197.56,197.61,197.56,197.59,282600000.0
2008-03-24 08:14:00,197.59,197.6,197.55,197.59,234600000.0
2008-03-24 08:15:00,197.59,197.64,197.59,197.62,547600000.0
2008-03-24 08:16:00,197.62,197.64,197.6,197.63,544800000.0
2008-03-24 08:17:00,197.63,197.63,197.59,197.59,558400000.0
2008-03-24 08:18:00,197.59,197.62,197.59,197.61,612800000.0
2008-03-24 08:19:00,197.61,197.64,197.61,197.61,708800000.0
2008-03-24 08:20:00,197.61,197.62,197.6,197.61,721600000.0
2008-03-24 08:21:00,197.62,197.62,197.6,197.61,729600000.0
2008-03-24 08:22:00,197.61,197.62,197.6,197.61,839200000.0
2008-03-24 08:23:00,197.61,197.65,197.61,197.65,579600000.0
2008-03-24 08:24:00,197.65,197.66,197.64,197.66,491800000.0
2008-03-24 08:25:00,197.66,197.69,197.645,197.69,218200000.0
2008-03-24 08:26:00,197.69,197.7,197.645,197.67,334000000.0
2008-03-24 08:27:00,197.67,197.68,197.64,197.64,549200000.0
2008-03-24 08:28:00,197.64,197.64,197.63,197.64,562400000.0
2008-03-24 08:29:00,197.64,197.68,197.64,197.66,534500000.0
2008-03-24 08:30:00,197.66,197.7,197.66,197.69,562800000.0
2008-03-24 08:31:00,197.69,197.73,197.67,197.73,319500000.0
2008-03-24 08:32:00,197.73,197.73,197.7,197.72,535600000.0
2008-03-24 08:33:00,197.72,197.76,197.71,197.75,533000000.0
2008-03-24 08:34:00,197.75,197.79,197.74,197.77,583300000.0
2008-03-24 08:35:00,197.77,197.8,197.77,197.79,380400000.0
2008-03-24 08:36:00,197.79,197.8,197.75,197.75,650600000.0
2008-03-24 08:37:00,197.75,197.75,197.74,197.74,630000000.0
2008-03-24 08:38:00,197.74,197.74,197.74,197.74,347800000.0
2008-03-24 08:39:00,197.74,197.79,197.73,197.79,295400000.0
2008-03-24 08:40:00,197.79,197.81,197.715,197.75,254800000.0
2008-03-24 08:41:00,197.75,197.815,197.75,197.815,153700000.0
2008-03-24 08:42:00,197.815,197.835,197.8,197.835,448500000.0
2008-03-24 08:43:00,197.835,197.895,197.83,197.88,523600000.0
2008-03-24 08:44:00,197.88,197.94,197.86,197.93,548900000.0
2008-03-24 08:45:00,197.93,197.97,197.89,197.94,279400000.0
2008-03-24 08:46:00,197.94,197.96,197.93,197.93,325000000.0
2008-03-24 08:47:00,197.93,197.96,197.93,197.93,384400000.0
2008-03-24 08:48:00,197.93,197.97,197.93,197.95,636800000.0
2008-03-24 08:49:00,197.95,197.95,197.85,197.85,357600000.0
2008-03-24 08:50:00,197.85,197.9,197.85,197.88,330800000.0
2008-03-24 08:51:00,197.88,197.99,197.88,197.95,747700000.0
2008-03-24 08:52:00,197.94,197.99,197.91,197.97,386000000.0
2008-03-24 08:53:00,197.97,197.98,197.9,197.92,346100000.0
2008-03-24 08:54:00,197.92,197.95,197.92,197.92,480000000.0
2008-03-24 08:55:00,197.92,197.93,197.92,197.93,652800000.0
2008-03-24 08:56:00,197.93,197.93,197.87,197.9,502900000.0
2008-03-24 08:57:00,197.9,197.9,197.865,197.865,545600000.0
2008-03-24 08:58:00,197.865,197.9,197.8,197.89,567900000.0
2008-03-24 08:59:00,197.89,197.91,197.87,197.91,518000000.0
2008-03-24 09:00:00,197.91,197.93,197.87,197.91,472500000.0
2008-03-24 09:01:00,197.91,197.94,197.85,197.86,379700000.0
2008-03-24 09:02:00,197.86,197.92,197.85,197.87,532000000.0
2008-03-24 09:03:00,197.87,197.88,197.86,197.86,525700000.0
2008-03-24 09:04:00,197.86,197.86,197.85,197.85,537600000.0
2008-03-24 09:05:00,197.85,197.87,197.83,197.84,697600000.0
2008-03-24 09:06:00,197.84,197.87,197.84,197.87,629600000.0
2008-03-24 09:07:00,197.87,197.88,197.84,197.855,553200000.0
2008-03-24 09:08:00,197.855,197.87,197.85,197.87,533600000.0
2008-03-24 09:09:00,197.87,197.87,197.84,197.85,559900000.0
2008-03-24 09:10:00,197.85,197.87,197.84,197.84,509200000.0
2008-03-24 09:11:00,197.84,197.85,197.83,197.84,528000000.0
2008-03-24 09:12:00,197.84,197.85,197.83,197.84,500000000.0
2008-03-24 09:13:00,197.84,197.86,197.83,197.84,555200000.0
2008-03-24 09:14:00,197.84,197.85,197.79,197.8,574800000.0
2008-03-24 09:15:00,197.8,197.84,197.8,197.82,495600000.0
2008-03-24 09:16:00,197.82,197.86,197.805,197.82,514300000.0
2008-03-24 09:17:00,197.82,197.82,197.815,197.815,468400000.0
2008-03-24 09:18:00,197.815,197.815,197.81,197.81,316800000.0
2008-03-24 09:19:00,197.81,197.83,197.81,197.81,350000000.0
2008-03-24 09:20:00,197.81,197.83,197.81,197.81,364400000.0
2008-03-24 09:21:00,197.81,197.81,197.81,197.81,258400000.0
2008-03-24 09:22:00,197.81,197.83,197.81,197.82,208000000.0
2008-03-24 09:23:00,197.82,197.83,197.8,197.8,426400000.0
2008-03-24 09:24:00,197.8,197.81,197.75,197.77,259400000.0
2008-03-24 09:25:00,197.77,197.77,197.75,197.76,186000000.0
2008-03-24 09:26:00,197.76,197.77,197.74,197.76,179200000.0
2008-03-24 09:27:00,197.76,197.76,197.72,197.72,177600000.0
2008-03-24 09:28:00,197.72,197.72,197.65,197.65,188000000.0
2008-03-24 09:29:00,197.65,197.68,197.63,197.63,186400000.0
2008-03-24 09:30:00,197.63,197.63,197.57,197.58,241000000.0
2008-03-24 09:31:00,197.58,197.665,197.58,197.645,209700000.0
2008-03-24 09:32:00,197.645,197.67,197.62,197.635,306800000.0
2008-03-24 09:33:00,197.635,197.715,197.625,197.695,234400000.0
2008-03-24 09:34:00,197.695,197.75,197.68,197.72,215500000.0
2008-03-24 09:35:00,197.72,197.745,197.695,197.745,216200000.0
2008-03-24 09:36:00,197.745,197.82,197.725,197.765,286200000.0
2008-03-24 09:37:00,197.765,197.805,197.73,197.79,238800000.0
2008-03-24 09:38:00,197.79,197.88,197.79,197.88,209600000.0
2008-03-24 09:39:00,197.88,197.885,197.86,197.875,155500000.0
2008-03-24 09:40:00,197.875,197.885,197.87,197.875,158900000.0
2008-03-24 09:41:00,197.875,197.875,197.815,197.825,215800000.0
2008-03-24 09:42:00,197.825,197.845,197.78,197.785,359200000.0
2008-03-24 09:43:00,197.785,197.87,197.785,197.855,299300000.0
2008-03-24 09:44:00,197.855,197.875,197.855,197.87,213600000.0
2008-03-24 09:45:00,197.87,197.87,197.85,197.86,199400000.0
2008-03-24 09:46:00,197.86,197.88,197.845,197.865,251100000.0
2008-03-24 09:47:00,197.865,197.87,197.85,197.85,142800000.0
2008-03-24 09:48:00,197.85,197.85,197.825,197.83,277100000.0
2008-03-24 09:49:00,197.83,197.88,197.83,197.835,203300000.0
2008-03-24 09:50:00,197.835,197.835,197.825,197.83,485400000.0
2008-03-24 09:51:00,197.83,197.85,197.83,197.85,212800000.0
2008-03-24 09:52:00,197.85,197.85,197.825,197.83,176500000.0
2008-03-24 09:53:00,197.83,197.88,197.83,197.88,282800000.0
2008-03-24 09:54:00,197.88,197.975,197.88,197.975,330800000.0
2008-03-24 09:55:00,197.975,197.975,197.975,197.975,532500000.0
2008-03-24 09:56:00,197.975,197.98,197.975,197.98,1016900000.0
2008-03-24 09:57:00,197.98,198.04,197.975,197.975,751800000.0
2008-03-24 09:58:00,197.975,197.98,197.975,197.975,1079000000.0
2008-03-24 09:59:00,197.975,197.975,197.895,197.975,526500000.0
2008-03-24 10:00:00,197.975,197.975,197.89,197.915,372600000.0
2008-03-24 10:01:00,197.915,197.915,197.865,197.885,686900000.0
2008-03-24 10:02:00,197.885,197.91,197.88,197.9,355600000.0
2008-03-24 10:03:00,197.9,197.915,197.865,197.89,371900000.0
2008-03-24 10:04:00,197.89,197.93,197.86,197.86,324400000.0
2008-03-24 10:05:00,197.86,197.875,197.845,197.845,559700000.0
2008-03-24 10:06:00,197.845,197.86,197.83,197.83,309900000.0
2008-03-24 10:07:00,197.83,197.835,197.81,197.835,321700000.0
2008-03-24 10:08:00,197.835,197.835,197.8,197.81,193700000.0
2008-03-24 10:09:00,197.81,197.85,197.81,197.815,608200000.0
2008-03-24 10:10:00,197.815,197.83,197.815,197.825,453600000.0
2008-03-24 10:11:00,197.825,197.85,197.825,197.84,587900000.0
2008-03-24 10:12:00,197.84,197.88,197.825,197.865,583200000.0
2008-03-24 10:13:00,197.865,197.915,197.865,197.895,858800000.0
2008-03-24 10:14:00,197.895,197.935,197.865,197.9,696800000.0
2008-03-24 10:15:00,197.9,197.955,197.9,197.92,185600000.0
2008-03-24 10:16:00,197.915,197.925,197.915,197.915,306600000.0
2008-03-24 10:17:00,197.915,197.935,197.87,197.895,351600000.0
2008-03-24 10:18:00,197.9,197.9,197.885,197.89,640900000.0
2008-03-24 10:19:00,197.89,197.93,197.88,197.89,211800000.0
2008-03-24 10:20:00,197.89,197.89,197.83,197.88,206200000.0
2008-03-24 10:21:00,197.88,197.88,197.83,197.86,177400000.0
2008-03-24 10:22:00,197.86,197.86,197.82,197.84,179300000.0
2008-03-24 10:23:00,197.84,197.84,197.82,197.84,180400000.0
2008-03-24 10:24:00,197.84,197.84,197.82,197.84,180000000.0
2008-03-24 10:25:00,197.84,197.84,197.79,197.8,250100000.0
2008-03-24 10:26:00,197.8,197.855,197.8,197.81,194000000.0
2008-03-24 10:27:00,197.81,197.83,197.8,197.83,304000000.0
2008-03-24 10:28:00,197.83,197.86,197.83,197.84,182200000.0
2008-03-24 10:29:00,197.84,197.87,197.84,197.86,215800000.0
2008-03-24 10:30:00,197.86,197.9,197.86,197.9,218000000.0
2008-03-24 10:31:00,197.9,197.92,197.9,197.91,217800000.0
2008-03-24 10:32:00,197.91,197.94,197.91,197.92,200700000.0
2008-03-24 10:33:00,197.92,197.94,197.915,197.915,454900000.0
2008-03-24 10:34:00,197.915,197.92,197.915,197.92,198100000.0
2008-03-24 10:35:00,197.92,197.93,197.915,197.93,324700000.0
2008-03-24 10:36:00,197.93,197.965,197.92,197.965,397400000.0
2008-03-24 10:37:00,197.965,197.97,197.925,197.935,330500000.0
2008-03-24 10:38:00,197.935,197.94,197.935,197.94,153500000.0
2008-03-24 10:39:00,197.94,197.97,197.94,197.965,168900000.0
2008-03-24 10:40:00,197.965,197.99,197.96,197.98,409700000.0
2008-03-24 10:41:00,197.99,197.99,197.96,197.98,329300000.0
2008-03-24 10:42:00,197.98,197.995,197.975,197.995,499000000.0
2008-03-24 10:43:00,197.995,198.07,197.99,198.05,141400000.0
2008-03-24 10:44:00,198.05,198.125,198.045,198.12,138500000.0
2008-03-24 10:45:00,198.12,198.145,198.11,198.135,152000000.0
2008-03-24 10:46:00,198.135,198.14,198.12,198.12,338000000.0
2008-03-24 10:47:00,198.12,198.12,198.1,198.1,249700000.0
2008-03-24 10:48:00,198.1,198.1,198.06,198.08,75200000.0
2008-03-24 10:49:00,198.08,198.14,198.075,198.1,249200000.0
2008-03-24 10:50:00,198.1,198.12,198.1,198.115,340700000.0
2008-03-24 10:51:00,198.115,198.145,198.115,198.135,124000000.0
2008-03-24 10:52:00,198.135,198.175,198.105,198.145,421500000.0
2008-03-24 10:53:00,198.145,198.175,198.13,198.175,277300000.0
2008-03-24 10:54:00,198.175,198.175,198.135,198.175,280900000.0
2008-03-24 10:55:00,198.175,198.2,198.17,198.17,210200000.0
2008-03-24 10:56:00,198.17,198.17,198.16,198.17,275800000.0
2008-03-24 10:57:00,198.17,198.18,198.15,198.17,342600000.0
2008-03-24 10:58:00,198.17,198.17,198.14,198.15,224300000.0
2008-03-24 10:59:00,198.15,198.15,198.09,198.095,339100000.0
2008-03-24 11:00:00,198.085,198.115,198.05,198.105,361300000.0
2008-03-24 11:01:00,198.105,198.115,198.105,198.115,129900000.0
2008-03-24 11:02:00,198.115,198.13,198.105,198.12,466300000.0
2008-03-24 11:03:00,198.12,198.15,198.12,198.14,159800000.0
2008-03-24 11:04:00,198.14,198.15,198.13,198.13,188400000.0
2008-03-24 11:05:00,198.13,198.25,198.13,198.18,391800000.0
2008-03-24 11:06:00,198.18,198.22,198.18,198.22,186300000.0
2008-03-24 11:07:00,198.22,198.22,198.2,198.215,522800000.0
2008-03-24 11:08:00,198.215,198.235,198.2,198.22,103200000.0
2008-03-24 11:09:00,198.22,198.235,198.22,198.22,159000000.0
2008-03-24 11:10:00,198.22,198.22,198.195,198.2,135500000.0
2008-03-24 11:11:00,198.2,198.215,198.2,198.215,155800000.0
2008-03-24 11:12:00,198.215,198.215,198.21,198.21,552200000.0
2008-03-24 11:13:00,198.21,198.21,198.17,198.17,258500000.0
2008-03-24 11:14:00,198.18,198.19,198.17,198.19,623100000.0
2008-03-24 11:15:00,198.19,198.19,198.18,198.19,282400000.0
2008-03-24 11:16:00,198.19,198.21,198.19,198.19,180000000.0
2008-03-24 11:17:00,198.19,198.21,198.19,198.19,178400000.0
2008-03-24 11:18:00,198.19,198.21,198.18,198.2,395000000.0
2008-03-24 11:19:00,198.2,198.21,198.19,198.21,535600000.0
2008-03-24 11:20:00,198.21,198.23,198.2,198.21,617000000.0
2008-03-24 11:21:00,198.21,198.22,198.21,198.22,790400000.0
2008-03-24 11:22:00,198.22,198.22,198.2,198.215,229400000.0
2008-03-24 11:23:00,198.215,198.27,198.21,198.265,450700000.0
2008-03-24 11:24:00,198.265,198.27,198.16,198.16,252300000.0
2008-03-24 11:25:00,198.16,198.19,198.16,198.18,765000000.0
2008-03-24 11:26:00,198.18,198.29,198.18,198.27,625800000.0
2008-03-24 11:27:00,198.28,198.31,198.24,198.3,484900000.0
2008-03-24 11:28:00,198.3,198.33,198.29,198.31,530600000.0
2008-03-24 11:29:00,198.31,198.36,198.31,198.34,665800000.0
2008-03-24 11:30:00,198.34,198.345,198.33,198.345,87200000.0
2008-03-24 11:31:00,198.345,198.345,198.295,198.3,181400000.0
2008-03-24 11:32:00,198.3,198.315,198.29,198.31,784600000.0
2008-03-24 11:33:00,198.31,198.335,198.28,198.335,661500000.0
2008-03-24 11:34:00,198.335,198.35,198.315,198.32,338800000.0
2008-03-24 11:35:00,198.32,198.34,198.32,198.32,787800000.0
2008-03-24 11:36:00,198.32,198.35,198.32,198.35,700400000.0
2008-03-24 11:37:00,198.35,198.35,198.33,198.33,223600000.0
2008-03-24 11:38:00,198.33,198.33,198.31,198.315,411700000.0
2008-03-24 11:39:00,198.315,198.36,198.315,198.36,467600000.0
2008-03-24 11:40:00,198.36,198.38,198.36,198.36,361000000.0
2008-03-24 11:41:00,198.36,198.36,198.35,198.36,768400000.0
2008-03-24 11:42:00,198.36,198.38,198.36,198.38,178700000.0
2008-03-24 11:43:00,198.38,198.38,198.36,198.36,288000000.0
2008-03-24 11:44:00,198.36,198.41,198.36,198.38,879000000.0
2008-03-24 11:45:00,198.38,198.38,198.35,198.35,417100000.0
2008-03-24 11:46:00,198.35,198.36,198.33,198.36,679200000.0
2008-03-24 11:47:00,198.36,198.4,198.36,198.38,316500000.0
2008-03-24 11:48:00,198.38,198.39,198.37,198.37,200600000.0
2008-03-24 11:49:00,198.37,198.43,198.37,198.39,659100000.0
2008-03-24 11:50:00,198.39,198.57,198.39,198.555,510800000.0
2008-03-24 11:51:00,198.555,198.59,198.555,198.575,503500000.0
2008-03-24 11:52:00,198.575,198.6,198.57,198.57,600100000.0
2008-03-24 11:53:00,198.57,198.63,198.56,198.56,592800000.0
2008-03-24 11:54:00,198.56,198.57,198.51,198.525,259900000.0
2008-03-24 11:55:00,198.525,198.54,198.52,198.54,500300000.0
2008-03-24 11:56:00,198.54,198.56,198.535,198.56,692600000.0
2008-03-24 11:57:00,198.56,198.56,198.55,198.55,662000000.0
2008-03-24 11:58:00,198.55,198.56,198.515,198.515,464700000.0
2008-03-24 11:59:00,198.515,198.515,198.475,198.48,664000000.0
2008-03-24 12:00:00,198.48,198.51,198.47,198.48,677300000.0
2008-03-24 12:01:00,198.48,198.51,198.47,198.49,633900000.0
2008-03-24 12:02:00,198.49,198.5,198.49,198.49,495200000.0
2008-03-24 12:03:00,198.49,198.5,198.445,198.455,522800000.0
2008-03-24 12:04:00,198.47,198.47,198.44,198.46,231000000.0
2008-03-24 12:05:00,198.46,198.46,198.44,198.45,292700000.0
2008-03-24 12:06:00,198.45,198.54,198.44,198.515,538400000.0
2008-03-24 12:07:00,198.515,198.54,198.49,198.53,495100000.0
2008-03-24 12:08:00,198.53,198.58,198.5,198.55,341700000.0
2008-03-24 12:09:00,198.55,198.55,198.47,198.51,401700000.0
2008-03-24 12:10:00,198.51,198.51,198.47,198.48,356600000.0
2008-03-24 12:11:00,198.48,198.5,198.405,198.41,301000000.0
2008-03-24 12:12:00,198.41,198.43,198.325,198.34,541200000.0
2008-03-24 12:13:00,198.34,198.35,198.31,198.33,685200000.0
2008-03-24 12:14:00,198.33,198.33,198.23,198.23,553500000.0
2008-03-24 12:15:00,198.23,198.29,198.165,198.165,526500000.0
2008-03-24 12:16:00,198.165,198.22,198.145,198.155,523100000.0
2008-03-24 12:17:00,198.155,198.29,198.14,198.235,477600000.0
2008-03-24 12:18:00,198.235,198.235,198.14,198.2,411200000.0
2008-03-24 12:19:00,198.19,198.19,198.08,198.11,495000000.0
2008-03-24 12:20:00,198.11,198.24,198.1,198.185,527600000.0
2008-03-24 12:21:00,198.185,198.21,198.16,198.17,393400000.0
2008-03-24 12:22:00,198.19,198.2,198.13,198.17,380200000.0
2008-03-24 12:23:00,198.17,198.19,198.12,198.17,563600000.0
2008-03-24 12:24:00,198.16,198.25,198.13,198.21,587100000.0
2008-03-24 12:25:00,198.21,198.24,198.2,198.2,509400000.0
2008-03-24 12:26:00,198.2,198.2,198.17,198.185,426300000.0
2008-03-24 12:27:00,198.185,198.195,198.15,198.195,145000000.0
2008-03-24 12:28:00,198.195,198.195,198.155,198.18,209000000.0
2008-03-24 12:29:00,198.18,198.18,198.12,198.14,382200000.0
2008-03-24 12:30:00,198.14,198.21,198.135,198.175,462600000.0
2008-03-24 12:31:00,198.175,198.175,198.175,198.175,106200000.0
2008-03-24 12:32:00,198.175,198.175,198.175,198.175,88800000.0
2008-03-24 12:33:00,198.175,198.175,198.11,198.125,211600000.0
2008-03-24 12:34:00,198.125,198.14,198.125,198.13,616900000.0
2008-03-24 12:35:00,198.13,198.14,198.115,198.14,578600000.0
2008-03-24 12:36:00,198.14,198.165,198.13,198.165,616200000.0
2008-03-24 12:37:00,198.17,198.19,198.16,198.19,517600000.0
2008-03-24 12:38:00,198.18,198.195,198.165,198.185,513600000.0
2008-03-24 12:39:00,198.185,198.22,198.185,198.19,378000000.0
2008-03-24 12:40:00,198.19,198.205,198.18,198.205,644600000.0
2008-03-24 12:41:00,198.205,198.245,198.2,198.245,253200000.0
2008-03-24 12:42:00,198.245,198.28,198.225,198.24,248600000.0
2008-03-24 12:43:00,198.24,198.26,198.225,198.235,439000000.0
2008-03-24 12:44:00,198.235,198.265,198.235,198.25,556500000.0
2008-03-24 12:45:00,198.25,198.255,198.24,198.25,440800000.0
2008-03-24 12:46:00,198.25,198.27,198.24,198.27,522900000.0
2008-03-24 12:47:00,198.27,198.28,198.24,198.25,717600000.0
2008-03-24 12:48:00,198.25,198.28,198.24,198.24,497700000.0
2008-03-24 12:49:00,198.24,198.25,198.175,198.21,694500000.0
2008-03-24 12:50:00,198.21,198.21,198.155,198.16,281500000.0
2008-03-24 12:51:00,198.16,198.16,198.14,198.155,233200000.0
2008-03-24 12:52:00,198.155,198.155,198.155,198.155,567100000.0
2008-03-24 12:53:00,198.155,198.16,198.145,198.15,513600000.0
2008-03-24 12:54:00,198.15,198.15,198.105,198.115,302200000.0
2008-03-24 12:55:00,198.115,198.12,198.04,198.045,331600000.0
2008-03-24 12:56:00,198.045,198.11,198.03,198.11,263600000.0
2008-03-24 12:57:00,198.04,198.05,197.99,198.005,274900000.0
2008-03-24 12:58:00,198.005,198.015,197.91,197.915,454200000.0
2008-03-24 12:59:00,197.915,197.92,197.76,197.82,288100000.0
2008-03-24 13:00:00,197.82,197.9,197.82,197.875,354500000.0
2008-03-24 13:01:00,197.875,197.945,197.875,197.9,289900000.0
2008-03-24 13:02:00,197.9,197.925,197.875,197.875,310700000.0
2008-03-24 13:03:00,197.875,197.875,197.775,197.79,439300000.0
2008-03-24 13:04:00,197.79,197.82,197.79,197.82,303000000.0
2008-03-24 13:05:00,197.82,197.83,197.785,197.8,257100000.0
2008-03-24 13:06:00,197.8,197.86,197.78,197.83,243400000.0
2008-03-24 13:07:00,197.83,197.9,197.81,197.885,546000000.0
2008-03-24 13:08:00,197.885,197.93,197.845,197.85,304000000.0
2008-03-24 13:09:00,197.85,197.895,197.825,197.89,568200000.0
2008-03-24 13:10:00,197.89,197.91,197.875,197.89,323800000.0
2008-03-24 13:11:00,197.89,197.95,197.89,197.925,499700000.0
2008-03-24 13:12:00,197.925,197.975,197.925,197.96,281300000.0
2008-03-24 13:13:00,197.955,197.97,197.935,197.96,715700000.0
2008-03-24 13:14:00,197.96,197.97,197.915,197.94,230200000.0
2008-03-24 13:15:00,197.94,198.05,197.93,198.01,236400000.0
2008-03-24 13:16:00,198.01,198.09,198.0,198.08,638700000.0
2008-03-24 13:17:00,198.08,198.195,198.065,198.175,840600000.0
2008-03-24 13:18:00,198.175,198.215,198.14,198.155,904800000.0
2008-03-24 13:19:00,198.145,198.165,198.095,198.165,1048500000.0
2008-03-24 13:20:00,198.165,198.19,198.15,198.17,309500000.0
2008-03-24 13:21:00,198.17,198.19,198.155,198.16,231200000.0
2008-03-24 13:22:00,198.16,198.22,198.155,198.22,286700000.0
2008-03-24 13:23:00,198.22,198.22,198.15,198.15,267100000.0
2008-03-24 13:24:00,198.15,198.18,198.04,198.05,182400000.0
2008-03-24 13:25:00,198.05,198.06,198.03,198.06,157300000.0
2008-03-24 13:26:00,198.08,198.09,198.05,198.09,147800000.0
2008-03-24 13:27:00,198.09,198.11,198.09,198.09,162500000.0
2008-03-24 13:28:00,198.09,198.11,198.09,198.09,176800000.0
2008-03-24 13:29:00,198.09,198.095,198.07,198.07,254700000.0
2008-03-24 13:30:00,198.07,198.1,198.04,198.1,211300000.0
2008-03-24 13:31:00,198.1,198.14,198.08,198.13,213500000.0
2008-03-24 13:32:00,198.13,198.13,198.07,198.07,356100000.0
2008-03-24 13:33:00,198.07,198.1,198.07,198.1,274100000.0
2008-03-24 13:34:00,198.1,198.14,198.1,198.14,254600000.0
2008-03-24 13:35:00,198.135,198.155,198.12,198.15,244500000.0
2008-03-24 13:36:00,198.15,198.18,198.14,198.16,174600000.0
2008-03-24 13:37:00,198.16,198.19,198.16,198.16,160900000.0
2008-03-24 13:38:00,198.16,198.18,198.14,198.17,168700000.0
2008-03-24 13:39:00,198.17,198.2,198.16,198.165,239800000.0
2008-03-24 13:40:00,198.165,198.17,198.15,198.15,194500000.0
2008-03-24 13:41:00,198.15,198.15,198.13,198.14,185100000.0
2008-03-24 13:42:00,198.14,198.14,198.13,198.13,154700000.0
2008-03-24 13:43:00,198.13,198.13,198.025,198.03,171400000.0
2008-03-24 13:44:00,198.03,198.08,198.03,198.08,154400000.0
2008-03-24 13:45:00,198.08,198.08,198.03,198.045,265900000.0
2008-03-24 13:46:00,198.045,198.09,198.045,198.055,368400000.0
2008-03-24 13:47:00,198.055,198.09,198.05,198.07,235100000.0
2008-03-24 13:48:00,198.07,198.09,198.06,198.08,146600000.0
2008-03-24 13:49:00,198.08,198.08,197.98,197.99,165000000.0
2008-03-24 13:50:00,197.99,197.995,197.91,197.91,213800000.0
2008-03-24 13:51:00,197.91,197.95,197.87,197.87,168000000.0
2008-03-24 13:52:00,197.87,197.97,197.87,197.97,163100000.0
2008-03-24 13:53:00,197.97,198.03,197.97,198.01,184100000.0
2008-03-24 13:54:00,198.01,198.05,198.01,198.015,135700000.0
2008-03-24 13:55:00,198.015,198.015,197.96,197.99,117100000.0
2008-03-24 13:56:00,197.99,198.01,197.98,198.01,156100000.0
2008-03-24 13:57:00,198.01,198.03,197.99,198.0,158900000.0
2008-03-24 13:58:00,198.0,198.0,197.94,197.94,265200000.0
2008-03-24 13:59:00,197.94,198.05,197.925,197.99,471800000.0
2008-03-24 14:00:00,197.99,198.01,197.945,197.945,350700000.0
2008-03-24 14:01:00,197.945,197.95,197.875,197.93,289200000.0
2008-03-24 14:02:00,197.93,197.955,197.905,197.905,169200000.0
2008-03-24 14:03:00,197.905,197.905,197.855,197.885,230700000.0
2008-03-24 14:04:00,197.885,197.92,197.865,197.885,254700000.0
2008-03-24 14:05:00,197.885,197.885,197.77,197.79,476200000.0
2008-03-24 14:06:00,197.79,197.81,197.735,197.74,365300000.0
2008-03-24 14:07:00,197.74,197.75,197.69,197.69,208000000.0
2008-03-24 14:08:00,197.7,197.7,197.55,197.56,181300000.0
2008-03-24 14:09:00,197.54,197.57,197.49,197.565,163500000.0
2008-03-24 14:10:00,197.565,197.57,197.525,197.54,180300000.0
2008-03-24 14:11:00,197.54,197.6,197.54,197.57,154400000.0
2008-03-24 14:12:00,197.57,197.64,197.55,197.64,165100000.0
2008-03-24 14:13:00,197.64,197.67,197.62,197.65,155800000.0
2008-03-24 14:14:00,197.65,197.65,197.61,197.61,410700000.0
2008-03-24 14:15:00,197.61,197.61,197.455,197.48,198600000.0
2008-03-24 14:16:00,197.48,197.6,197.48,197.56,215600000.0
2008-03-24 14:17:00,197.56,197.62,197.56,197.59,206700000.0
2008-03-24 14:18:00,197.58,197.6,197.48,197.48,164000000.0
2008-03-24 14:19:00,197.48,197.5,197.35,197.5,164000000.0
2008-03-24 14:20:00,197.51,197.52,197.48,197.52,154700000.0
2008-03-24 14:21:00,197.52,197.52,197.42,197.48,173600000.0
2008-03-24 14:22:00,197.48,197.495,197.46,197.48,177400000.0
2008-03-24 14:23:00,197.48,197.54,197.48,197.48,204400000.0
2008-03-24 14:24:00,197.48,197.57,197.48,197.57,171800000.0
2008-03-24 14:25:00,197.57,197.57,197.54,197.56,159300000.0
2008-03-24 14:26:00,197.56,197.64,197.56,197.58,155500000.0
2008-03-24 14:27:00,197.58,197.59,197.58,197.59,154700000.0
2008-03-24 14:28:00,197.59,197.59,197.49,197.52,157600000.0
2008-03-24 14:29:00,197.52,197.61,197.5,197.61,153200000.0
2008-03-24 14:30:00,197.61,197.63,197.57,197.62,157700000.0
2008-03-24 14:31:00,197.62,197.64,197.56,197.58,150500000.0
2008-03-24 14:32:00,197.58,197.6,197.52,197.56,158800000.0
2008-03-24 14:33:00,197.56,197.63,197.56,197.63,153400000.0
2008-03-24 14:34:00,197.63,197.67,197.63,197.64,154100000.0
2008-03-24 14:35:00,197.64,197.65,197.61,197.62,152600000.0
2008-03-24 14:36:00,197.62,197.66,197.62,197.66,155400000.0
2008-03-24 14:37:00,197.64,197.66,197.6,197.6,170700000.0
2008-03-24 14:38:00,197.6,197.66,197.6,197.66,173900000.0
2008-03-24 14:39:00,197.66,197.67,197.63,197.63,150500000.0
2008-03-24 14:40:00,197.63,197.64,197.56,197.56,155500000.0
2008-03-24 14:41:00,197.56,197.57,197.55,197.55,158900000.0
2008-03-24 14:42:00,197.55,197.58,197.51,197.54,154200000.0
2008-03-24 14:43:00,197.54,197.57,197.53,197.56,169200000.0
2008-03-24 14:44:00,197.56,197.6,197.54,197.58,155800000.0
2008-03-24 14:45:00,197.58,197.6,197.58,197.58,155400000.0
2008-03-24 14:46:00,197.58,197.62,197.55,197.62,160100000.0
2008-03-24 14:47:00,197.62,197.67,197.58,197.59,162300000.0
2008-03-24 14:48:00,197.59,197.65,197.59,197.65,152200000.0
2008-03-24 14:49:00,197.65,197.68,197.65,197.66,151100000.0
2008-03-24 14:50:00,197.66,197.69,197.66,197.68,153400000.0
2008-03-24 14:51:00,197.68,197.73,197.67,197.69,156300000.0
2008-03-24 14:52:00,197.69,197.74,197.65,197.68,175400000.0
2008-03-24 14:53:00,197.68,197.68,197.6,197.63,173900000.0
2008-03-24 14:54:00,197.63,197.68,197.63,197.68,179800000.0
2008-03-24 14:55:00,197.68,197.68,197.65,197.67,176200000.0
2008-03-24 14:56:00,197.67,197.69,197.65,197.68,176000000.0
2008-03-24 14:57:00,197.68,197.7,197.67,197.69,178700000.0
2008-03-24 14:58:00,197.69,197.71,197.67,197.68,176300000.0
2008-03-24 14:59:00,197.68,197.7,197.65,197.69,175600000.0
2008-03-24 15:00:00,197.69,197.71,197.67,197.7,176000000.0
2008-03-24 15:01:00,197.7,197.71,197.65,197.65,177600000.0
2008-03-24 15:02:00,197.65,197.71,197.65,197.69,182200000.0
2008-03-24 15:03:00,197.69,197.72,197.69,197.69,187700000.0
2008-03-24 15:04:00,197.69,197.71,197.65,197.68,181200000.0
2008-03-24 15:05:00,197.68,197.8,197.67,197.8,190000000.0
2008-03-24 15:06:00,197.8,197.8,197.675,197.725,335200000.0
2008-03-24 15:07:00,197.725,197.76,197.72,197.73,240300000.0
2008-03-24 15:08:00,197.73,197.75,197.715,197.74,220500000.0
2008-03-24 15:09:00,197.74,197.76,197.7,197.745,315700000.0
2008-03-24 15:10:00,197.745,197.81,197.745,197.81,283200000.0
2008-03-24 15:11:00,197.805,197.81,197.76,197.76,179000000.0
2008-03-24 15:12:00,197.76,197.77,197.74,197.77,205800000.0
2008-03-24 15:13:00,197.77,197.82,197.77,197.8,236900000.0
2008-03-24 15:14:00,197.8,197.82,197.8,197.8,259400000.0
2008-03-24 15:15:00,197.8,197.81,197.75,197.77,185600000.0
2008-03-24 15:16:00,197.77,197.8,197.76,197.76,212500000.0
2008-03-24 15:17:00,197.76,197.8,197.76,197.79,209700000.0
2008-03-24 15:18:00,197.79,197.82,197.775,197.795,167500000.0
2008-03-24 15:19:00,197.8,197.83,197.735,197.78,199100000.0
2008-03-24 15:20:00,197.78,197.785,197.74,197.785,283200000.0
2008-03-24 15:21:00,197.785,197.79,197.74,197.74,189800000.0
2008-03-24 15:22:00,197.74,197.82,197.74,197.8,178700000.0
2008-03-24 15:23:00,197.8,197.82,197.76,197.77,180500000.0
2008-03-24 15:24:00,197.77,197.84,197.76,197.83,195200000.0
2008-03-24 15:25:00,197.83,197.88,197.82,197.88,185600000.0
2008-03-24 15:26:00,197.88,197.93,197.88,197.93,193300000.0
2008-03-24 15:27:00,197.93,198.01,197.91,198.01,195800000.0
2008-03-24 15:28:00,198.01,198.08,197.97,198.01,165100000.0
2008-03-24 15:29:00,198.01,198.04,197.99,198.03,199300000.0
2008-03-24 15:30:00,198.03,198.05,198.01,198.05,265900000.0
2008-03-24 15:31:00,198.05,198.05,198.01,198.025,268800000.0
2008-03-24 15:32:00,198.025,198.06,198.005,198.06,283900000.0
2008-03-24 15:33:00,198.05,198.06,197.945,198.05,340100000.0
2008-03-24 15:34:00,198.05,198.15,198.05,198.11,155000000.0
2008-03-24 15:35:00,198.11,198.2,198.06,198.175,260300000.0
2008-03-24 15:36:00,198.175,198.22,198.1,198.14,151400000.0
2008-03-24 15:37:00,198.14,198.2,198.12,198.14,180200000.0
2008-03-24 15:38:00,198.14,198.31,198.11,198.27,159700000.0
2008-03-24 15:39:00,198.27,198.37,198.26,198.32,155700000.0
2008-03-24 15:40:00,198.3,198.42,198.3,198.335,133400000.0
2008-03-24 15:41:00,198.33,198.4,198.33,198.39,146600000.0
2008-03-24 15:42:00,198.39,198.4,198.35,198.36,158900000.0
2008-03-24 15:43:00,198.34,198.4,198.32,198.37,154200000.0
2008-03-24 15:44:00,198.35,198.43,198.29,198.29,165400000.0
2008-03-24 15:45:00,198.29,198.41,198.29,198.39,153300000.0
2008-03-24 15:46:00,198.39,198.4,198.35,198.39,155600000.0
2008-03-24 15:47:00,198.39,198.39,198.31,198.35,158600000.0
2008-03-24 15:48:00,198.35,198.35,198.3,198.3,153100000.0
2008-03-24 15:49:00,198.3,198.32,198.27,198.3,152800000.0
2008-03-24 15:50:00,198.3,198.37,198.25,198.3,201000000.0
2008-03-24 15:51:00,198.3,198.335,198.23,198.275,433200000.0
2008-03-24 15:52:00,198.275,198.34,198.27,198.32,240900000.0
2008-03-24 15:53:00,198.32,198.33,198.2,198.26,156800000.0
2008-03-24 15:54:00,198.26,198.26,198.19,198.21,150900000.0
2008-03-24 15:55:00,198.21,198.27,198.165,198.27,221100000.0
2008-03-24 15:56:00,198.27,198.28,198.175,198.185,174100000.0
2008-03-24 15:57:00,198.185,198.24,198.18,198.19,157200000.0
2008-03-24 15:58:00,198.19,198.28,198.185,198.215,269500000.0
2008-03-24 15:59:00,198.215,198.215,198.045,198.065,559100000.0
2008-03-24 16:00:00,198.065,198.49,198.055,198.325,417400000.0
2008-03-24 16:01:00,198.325,198.51,198.28,198.51,171700000.0
2008-03-24 16:02:00,198.51,198.52,198.44,198.5,202900000.0
2008-03-24 16:03:00,198.5,198.64,198.48,198.62,155900000.0
2008-03-24 16:04:00,198.62,198.62,198.51,198.54,157400000.0
2008-03-24 16:05:00,198.53,198.56,198.48,198.48,168100000.0
2008-03-24 16:06:00,198.48,198.51,198.46,198.47,192200000.0
2008-03-24 16:07:00,198.47,198.5,198.4,198.44,148700000.0
2008-03-24 16:08:00,198.43,198.47,198.4,198.42,152300000.0
2008-03-24 16:09:00,198.42,198.45,198.4,198.435,188200000.0
2008-03-24 16:10:00,198.435,198.52,198.435,198.52,209600000.0
2008-03-24 16:11:00,198.52,198.57,198.5,198.55,216100000.0
2008-03-24 16:12:00,198.55,198.65,198.54,198.59,179800000.0
2008-03-24 16:13:00,198.59,198.78,198.59,198.78,170200000.0
2008-03-24 16:14:00,198.78,198.92,198.705,198.92,165600000.0
2008-03-24 16:15:00,198.915,198.93,198.79,198.79,243600000.0
2008-03-24 16:16:00,198.79,198.87,198.77,198.87,194200000.0
2008-03-24 16:17:00,198.87,198.95,198.85,198.95,171700000.0
2008-03-24 16:18:00,198.95,199.01,198.925,199.01,182100000.0
2008-03-24 16:19:00,199.01,199.135,198.99,199.135,157500000.0
2008-03-24 16:20:00,199.135,199.18,199.12,199.16,199000000.0
2008-03-24 16:21:00,199.16,199.235,199.1,199.23,267800000.0
2008-03-24 16:22:00,199.255,199.29,199.23,199.24,180200000.0
2008-03-24 16:23:00,199.24,199.33,199.24,199.295,179200000.0
2008-03-24 16:24:00,199.295,199.37,199.29,199.35,192300000.0
2008-03-24 16:25:00,199.35,199.43,199.33,199.43,153100000.0
2008-03-24 16:26:00,199.43,199.46,199.39,199.425,179800000.0
2008-03-24 16:27:00,199.425,199.535,199.425,199.52,162800000.0
2008-03-24 16:28:00,199.52,199.59,199.51,199.52,147600000.0
2008-03-24 16:29:00,199.52,199.54,199.485,199.53,151700000.0
2008-03-24 16:30:00,199.53,199.6,199.485,199.58,168400000.0
2008-03-24 16:31:00,199.58,199.61,199.53,199.55,189200000.0
2008-03-24 16:32:00,199.55,199.575,199.52,199.565,238900000.0
2008-03-24 16:33:00,199.565,199.6,199.505,199.56,282300000.0
2008-03-24 16:34:00,199.56,199.59,199.485,199.53,243100000.0
2008-03-24 16:35:00,199.51,199.59,199.485,199.54,153500000.0
2008-03-24 16:36:00,199.54,199.57,199.495,199.54,183200000.0
2008-03-24 16:37:00,199.54,199.54,199.47,199.47,164900000.0
2008-03-24 16:38:00,199.47,199.47,199.32,199.325,153100000.0
2008-03-24 16:39:00,199.34,199.35,199.22,199.245,93500000.0
2008-03-24 16:40:00,199.245,199.3,199.16,199.28,149000000.0
2008-03-24 16:41:00,199.28,199.28,199.165,199.165,146500000.0
2008-03-24 16:42:00,199.165,199.245,199.155,199.235,148300000.0
2008-03-24 16:43:00,199.235,199.235,199.155,199.2,157100000.0
2008-03-24 16:44:00,199.2,199.35,199.195,199.29,203800000.0
2008-03-24 16:45:00,199.3,199.325,199.24,199.31,155000000.0
2008-03-24 16:46:00,199.32,199.33,199.275,199.28,215800000.0
2008-03-24 16:47:00,199.28,199.3,199.25,199.28,211500000.0
2008-03-24 16:48:00,199.28,199.455,199.28,199.425,219900000.0
2008-03-24 16:49:00,199.425,199.43,199.325,199.335,137100000.0
2008-03-24 16:50:00,199.335,199.345,199.25,199.25,170500000.0
2008-03-24 16:51:00,199.24,199.3,199.24,199.245,177000000.0
2008-03-24 16:52:00,199.265,199.32,199.265,199.285,216700000.0
2008-03-24 16:53:00,199.285,199.33,199.28,199.33,153200000.0
2008-03-24 16:54:00,199.33,199.36,199.275,199.3,142800000.0
2008-03-24 16:55:00,199.3,199.34,199.265,199.285,165300000.0
2008-03-24 16:56:00,199.29,199.315,199.23,199.27,206500000.0
2008-03-24 16:57:00,199.27,199.34,199.25,199.32,156300000.0
2008-03-24 16:58:00,199.32,199.41,199.31,199.395,166500000.0
2008-03-24 16:59:00,199.395,199.46,199.385,199.41,152900000.0
2008-03-24 17:00:00,199.41,199.46,199.4,199.46,134200000.0
2008-03-24 17:01:00,199.46,199.46,199.33,199.37,153600000.0
2008-03-24 17:02:00,199.37,199.48,199.35,199.47,164500000.0
2008-03-24 17:03:00,199.47,199.56,199.45,199.53,145400000.0
2008-03-24 17:04:00,199.53,199.53,199.39,199.4,144500000.0
2008-03-24 17:05:00,199.4,199.45,199.365,199.415,150900000.0
2008-03-24 17:06:00,199.41,199.45,199.38,199.4,155700000.0
2008-03-24 17:07:00,199.4,199.42,199.35,199.35,131700000.0
2008-03-24 17:08:00,199.35,199.35,199.275,199.3,142100000.0
2008-03-24 17:09:00,199.3,199.32,199.27,199.32,140200000.0
2008-03-24 17:10:00,199.32,199.39,199.29,199.31,139200000.0
2008-03-24 17:11:00,199.31,199.41,199.31,199.37,174800000.0
2008-03-24 17:12:00,199.37,199.43,199.37,199.41,141600000.0
2008-03-24 17:13:00,199.41,199.42,199.34,199.34,144600000.0
2008-03-24 17:14:00,199.34,199.39,199.32,199.39,208300000.0
2008-03-24 17:15:00,199.39,199.465,199.39,199.46,219700000.0
2008-03-24 17:16:00,199.46,199.62,199.46,199.54,290700000.0
2008-03-24 17:17:00,199.54,199.56,199.51,199.52,133600000.0
2008-03-24 17:18:00,199.52,199.55,199.515,199.53,157800000.0
2008-03-24 17:19:00,199.53,199.555,199.505,199.555,148800000.0
2008-03-24 17:20:00,199.555,199.6,199.55,199.56,282400000.0
2008-03-24 17:21:00,199.56,199.56,199.5,199.54,310200000.0
2008-03-24 17:22:00,199.54,199.595,199.535,199.585,198500000.0
2008-03-24 17:23:00,199.595,199.635,199.59,199.61,134000000.0
2008-03-24 17:24:00,199.61,199.695,199.61,199.675,161000000.0
2008-03-24 17:25:00,199.675,199.675,199.59,199.59,180000000.0
2008-03-24 17:26:00,199.59,199.63,199.56,199.61,240600000.0
2008-03-24 17:27:00,199.61,199.645,199.59,199.61,268400000.0
2008-03-24 17:28:00,199.61,199.62,199.565,199.6,145100000.0
2008-03-24 17:29:00,199.6,199.6,199.565,199.565,162200000.0
2008-03-24 17:30:00,199.565,199.61,199.56,199.6,176500000.0
2008-03-24 17:31:00,199.6,199.65,199.57,199.65,144000000.0
2008-03-24 17:32:00,199.65,199.69,199.55,199.58,199100000.0
2008-03-24 17:33:00,199.58,199.6,199.56,199.6,179900000.0
2008-03-24 17:34:00,199.6,199.61,199.56,199.56,137100000.0
2008-03-24 17:35:00,199.56,199.56,199.53,199.54,134400000.0
2008-03-24 17:36:00,199.54,199.54,199.51,199.51,132000000.0
2008-03-24 17:37:00,199.51,199.53,199.48,199.49,154600000.0
2008-03-24 17:38:00,199.49,199.52,199.49,199.52,134500000.0
2008-03-24 17:39:00,199.52,199.6,199.51,199.58,146300000.0
2008-03-24 17:40:00,199.64,199.66,199.56,199.6,143300000.0
2008-03-24 17:41:00,199.6,199.61,199.58,199.61,169600000.0
2008-03-24 17:42:00,199.61,199.68,199.61,199.64,150200000.0
2008-03-24 17:43:00,199.64,199.64,199.57,199.61,131400000.0
2008-03-24 17:44:00,199.61,199.69,199.57,199.67,141100000.0
2008-03-24 17:45:00,199.67,199.69,199.62,199.65,132300000.0
2008-03-24 17:46:00,199.65,199.68,199.63,199.65,126200000.0
2008-03-24 17:47:00,199.65,199.71,199.63,199.67,139600000.0
2008-03-24 17:48:00,199.67,199.68,199.635,199.64,152600000.0
2008-03-24 17:49:00,199.64,199.66,199.58,199.61,144800000.0
2008-03-24 17:50:00,199.61,199.65,199.56,199.65,141300000.0
2008-03-24 17:51:00,199.65,199.69,199.65,199.675,180900000.0
2008-03-24 17:52:00,199.675,199.705,199.66,199.7,185500000.0
2008-03-24 17:53:00,199.7,199.715,199.68,199.68,358300000.0
2008-03-24 17:54:00,199.68,199.89,199.635,199.89,198500000.0
2008-03-24 17:55:00,199.89,199.905,199.8,199.89,150800000.0
2008-03-24 17:56:00,199.87,199.91,199.85,199.9,170400000.0
2008-03-24 17:57:00,199.9,199.96,199.89,199.92,245200000.0
2008-03-24 17:58:00,199.92,199.92,199.85,199.875,142000000.0
2008-03-24 17:59:00,199.88,200.025,199.875,200.025,198200000.0
2008-03-24 18:00:00,200.025,200.11,200.02,200.05,154300000.0
2008-03-24 18:01:00,200.04,200.06,200.0,200.025,189500000.0
2008-03-24 18:02:00,200.025,200.12,200.025,200.08,162800000.0
2008-03-24 18:03:00,200.06,200.07,200.03,200.045,148600000.0
2008-03-24 18:04:00,200.045,200.055,199.95,199.95,174800000.0
2008-03-24 18:05:00,199.955,199.995,199.87,199.87,283000000.0
2008-03-24 18:06:00,199.865,199.89,199.855,199.88,178700000.0
2008-03-24 18:07:00,199.88,199.945,199.875,199.915,160000000.0
2008-03-24 18:08:00,199.915,199.915,199.82,199.82,197000000.0
2008-03-24 18:09:00,199.81,199.85,199.74,199.81,227500000.0
2008-03-24 18:10:00,199.81,199.83,199.78,199.81,158500000.0
2008-03-24 18:11:00,199.81,199.825,199.785,199.825,167500000.0
2008-03-24 18:12:00,199.825,199.825,199.77,199.78,164500000.0
2008-03-24 18:13:00,199.78,199.79,199.74,199.74,169500000.0
2008-03-24 18:14:00,199.74,199.75,199.7,199.7,152100000.0
2008-03-24 18:15:00,199.7,199.74,199.7,199.735,147500000.0
2008-03-24 18:16:00,199.735,199.765,199.715,199.73,173300000.0
2008-03-24 18:17:00,199.73,199.76,199.705,199.755,157300000.0
2008-03-24 18:18:00,199.755,199.98,199.755,199.98,163600000.0
2008-03-24 18:19:00,199.98,200.01,199.915,200.005,154000000.0
2008-03-24 18:20:00,200.005,200.03,199.98,199.99,137500000.0
2008-03-24 18:21:00,199.99,200.005,199.955,199.985,133000000.0
2008-03-24 18:22:00,199.985,199.995,199.975,199.985,136600000.0
2008-03-24 18:23:00,199.985,199.985,199.945,199.95,133200000.0
2008-03-24 18:24:00,199.95,199.96,199.91,199.91,194700000.0
2008-03-24 18:25:00,199.91,199.915,199.84,199.86,173500000.0
2008-03-24 18:26:00,199.86,199.93,199.85,199.93,236800000.0
2008-03-24 18:27:00,199.93,199.99,199.865,199.93,168300000.0
2008-03-24 18:28:00,199.93,199.96,199.91,199.96,166700000.0
2008-03-24 18:29:00,199.97,200.07,199.96,200.05,178100000.0
2008-03-24 18:30:00,200.05,200.05,200.0,200.02,154600000.0
2008-03-24 18:31:00,200.02,200.02,199.975,199.98,237800000.0
2008-03-24 18:32:00,199.98,200.01,199.96,199.96,235300000.0
2008-03-24 18:33:00,199.96,199.99,199.94,199.965,178000000.0
2008-03-24 18:34:00,199.965,199.965,199.95,199.96,179400000.0
2008-03-24 18:35:00,199.96,199.96,199.94,199.95,161000000.0
2008-03-24 18:36:00,199.95,199.96,199.93,199.96,161100000.0
2008-03-24 18:37:00,199.96,199.96,199.94,199.95,172700000.0
2008-03-24 18:38:00,199.95,199.95,199.89,199.89,206000000.0
2008-03-24 18:39:00,199.89,199.95,199.89,199.95,220100000.0
2008-03-24 18:40:00,199.95,199.965,199.93,199.935,221500000.0
2008-03-24 18:41:00,199.935,200.02,199.935,199.95,327500000.0
2008-03-24 18:42:00,199.95,199.98,199.94,199.965,232800000.0
2008-03-24 18:43:00,199.965,200.05,199.965,200.025,248700000.0
2008-03-24 18:44:00,200.025,200.025,200.01,200.01,161000000.0
2008-03-24 18:45:00,200.01,200.01,199.99,199.99,141800000.0
2008-03-24 18:46:00,199.99,200.01,199.98,200.005,148600000.0
2008-03-24 18:47:00,200.005,200.03,199.98,200.03,157800000.0
2008-03-24 18:48:00,200.03,200.07,200.025,200.05,150500000.0
2008-03-24 18:49:00,200.04,200.15,200.04,200.11,173600000.0
2008-03-24 18:50:00,200.11,200.16,200.11,200.13,162900000.0
2008-03-24 18:51:00,200.13,200.19,200.08,200.12,180000000.0
2008-03-24 18:52:00,200.09,200.13,200.08,200.12,168100000.0
2008-03-24 18:53:00,200.12,200.12,199.97,200.02,210600000.0
2008-03-24 18:54:00,200.01,200.03,199.99,200.01,169500000.0
2008-03-24 18:55:00,200.01,200.04,199.99,200.035,188100000.0
2008-03-24 18:56:00,200.035,200.055,199.975,199.98,308000000.0
2008-03-24 18:57:00,199.98,200.09,199.975,200.065,190900000.0
2008-03-24 18:58:00,200.065,200.11,200.065,200.1,168000000.0
2008-03-24 18:59:00,200.1,200.1,200.015,200.045,166800000.0
2008-03-24 19:00:00,200.045,200.1,200.03,200.03,208800000.0
2008-03-24 19:01:00,200.03,200.06,200.02,200.03,196800000.0
2008-03-24 19:02:00,200.03,200.05,200.02,200.04,164900000.0
2008-03-24 19:03:00,200.04,200.07,199.985,200.02,183300000.0
2008-03-24 19:04:00,200.02,200.05,200.02,200.05,150700000.0
2008-03-24 19:05:00,200.05,200.07,200.03,200.065,180900000.0
2008-03-24 19:06:00,200.075,200.085,200.06,200.085,140100000.0
2008-03-24 19:07:00,200.085,200.12,200.075,200.12,162400000.0
2008-03-24 19:08:00,200.12,200.15,200.12,200.13,233900000.0
2008-03-24 19:09:00,200.135,200.21,200.135,200.19,166800000.0
2008-03-24 19:10:00,200.2,200.23,200.17,200.22,150600000.0
2008-03-24 19:11:00,200.22,200.23,200.21,200.22,174400000.0
2008-03-24 19:12:00,200.22,200.26,200.22,200.235,168200000.0
2008-03-24 19:13:00,200.245,200.245,200.205,200.24,150600000.0
2008-03-24 19:14:00,200.24,200.265,200.23,200.235,135500000.0
2008-03-24 19:15:00,200.24,200.35,200.22,200.31,186100000.0
2008-03-24 19:16:00,200.31,200.37,200.305,200.345,145300000.0
2008-03-24 19:17:00,200.345,200.385,200.34,200.365,182500000.0
2008-03-24 19:18:00,200.365,200.39,200.36,200.38,200400000.0
2008-03-24 19:19:00,200.38,200.4,200.345,200.39,214800000.0
2008-03-24 19:20:00,200.39,200.415,200.37,200.38,179500000.0
2008-03-24 19:21:00,200.38,200.38,200.315,200.355,168700000.0
2008-03-24 19:22:00,200.355,200.36,200.335,200.335,194500000.0
2008-03-24 19:23:00,200.335,200.345,200.31,200.34,169200000.0
2008-03-24 19:24:00,200.34,200.36,200.335,200.36,144200000.0
2008-03-24 19:25:00,200.36,200.365,200.27,200.3,147000000.0
2008-03-24 19:26:00,200.3,200.3,200.265,200.28,161400000.0
2008-03-24 19:27:00,200.28,200.285,200.18,200.19,170000000.0
2008-03-24 19:28:00,200.19,200.2,200.14,200.16,159800000.0
2008-03-24 19:29:00,200.16,200.18,200.16,200.18,154400000.0
2008-03-24 19:30:00,200.18,200.18,200.04,200.07,160900000.0
2008-03-24 19:31:00,200.07,200.15,200.05,200.135,171900000.0
2008-03-24 19:32:00,200.135,200.17,200.1,200.1,169700000.0
2008-03-24 19:33:00,200.1,200.12,200.085,200.09,201900000.0
2008-03-24 19:34:00,200.09,200.15,200.09,200.14,160500000.0
2008-03-24 19:35:00,200.125,200.13,200.095,200.105,168300000.0
2008-03-24 19:36:00,200.105,200.16,200.105,200.16,195900000.0
2008-03-24 19:37:00,200.16,200.19,200.15,200.16,161000000.0
2008-03-24 19:38:00,200.16,200.16,200.1,200.16,190700000.0
2008-03-24 19:39:00,200.16,200.18,200.135,200.15,159700000.0
2008-03-24 19:40:00,200.15,200.16,200.015,200.08,195700000.0
2008-03-24 19:41:00,200.08,200.09,199.995,200.055,151700000.0
2008-03-24 19:42:00,200.055,200.065,200.05,200.065,144000000.0
2008-03-24 19:43:00,200.065,200.08,200.055,200.08,189400000.0
2008-03-24 19:44:00,200.08,200.085,200.08,200.08,159100000.0
2008-03-24 19:45:00,200.08,200.1,200.08,200.1,156800000.0
2008-03-24 19:46:00,200.1,200.15,200.1,200.15,159700000.0
2008-03-24 19:47:00,200.15,200.15,200.12,200.12,155200000.0
2008-03-24 19:48:00,200.12,200.12,200.06,200.07,173200000.0
2008-03-24 19:49:00,200.07,200.1,200.065,200.09,158600000.0
2008-03-24 19:50:00,200.09,200.1,200.09,200.1,154700000.0
2008-03-24 19:51:00,200.1,200.11,200.09,200.1,154600000.0
2008-03-24 19:52:00,200.1,200.16,200.1,200.14,171800000.0
2008-03-24 19:53:00,200.14,200.14,200.09,200.095,156600000.0
2008-03-24 19:54:00,200.095,200.11,200.06,200.08,166600000.0
2008-03-24 19:55:00,200.08,200.08,200.04,200.05,162400000.0
2008-03-24 19:56:00,200.05,200.16,200.05,200.14,158200000.0
2008-03-24 19:57:00,200.14,200.16,200.14,200.14,158100000.0
2008-03-24 19:58:00,200.14,200.18,200.135,200.14,159300000.0
2008-03-24 19:59:00,200.14,200.16,200.12,200.12,163800000.0
2008-03-24 20:00:00,200.12,200.14,200.12,200.13,165500000.0
2008-03-24 20:01:00,200.13,200.13,200.08,200.08,154600000.0
2008-03-24 20:02:00,200.08,200.08,200.0,200.01,159600000.0
2008-03-24 20:03:00,200.01,200.03,199.96,199.995,135700000.0
2008-03-24 20:04:00,199.995,200.0,199.995,200.0,144800000.0
2008-03-24 20:05:00,200.0,200.02,200.0,200.01,158900000.0
2008-03-24 20:06:00,200.01,200.01,199.995,200.0,154100000.0
2008-03-24 20:07:00,200.0,200.0,199.995,199.995,147300000.0
2008-03-24 20:08:00,199.995,199.995,199.925,199.925,149400000.0
2008-03-24 20:09:00,199.925,199.94,199.9,199.94,155200000.0
2008-03-24 20:10:00,199.94,199.945,199.85,199.86,142600000.0
2008-03-24 20:11:00,199.86,199.9,199.86,199.88,155800000.0
2008-03-24 20:12:00,199.88,199.92,199.88,199.89,157100000.0
2008-03-24 20:13:00,199.89,199.92,199.89,199.92,156100000.0
2008-03-24 20:14:00,199.92,199.94,199.91,199.92,156300000.0
2008-03-24 20:15:00,199.92,199.93,199.87,199.89,152600000.0
2008-03-24 20:16:00,199.89,199.9,199.87,199.89,156100000.0
2008-03-24 20:17:00,199.89,199.9,199.885,199.9,158200000.0
2008-03-24 20:18:00,199.9,199.9,199.88,199.89,156400000.0
2008-03-24 20:19:00,199.89,199.97,199.89,199.97,158400000.0
2008-03-24 20:20:00,199.97,199.99,199.935,199.97,162900000.0
2008-03-24 20:21:00,199.97,199.97,199.94,199.94,155400000.0
2008-03-24 20:22:00,199.94,199.965,199.905,199.95,158800000.0
2008-03-24 20:23:00,199.95,199.96,199.91,199.94,159100000.0
2008-03-24 20:24:00,199.94,199.96,199.94,199.94,153300000.0
2008-03-24 20:25:00,199.94,200.015,199.94,200.01,164100000.0
2008-03-24 20:26:00,200.01,200.02,199.96,199.96,161700000.0
2008-03-24 20:27:00,199.96,199.965,199.92,199.92,153100000.0
2008-03-24 20:28:00,199.92,199.93,199.91,199.91,161700000.0
2008-03-24 20:29:00,199.91,199.91,199.91,199.91,156800000.0
2008-03-24 20:30:00,199.91,199.91,199.815,199.85,157500000.0
2008-03-24 20:31:00,199.85,199.93,199.85,199.93,154600000.0
2008-03-24 20:32:00,199.93,199.94,199.92,199.92,151200000.0
2008-03-24 20:33:00,199.92,199.93,199.91,199.93,156100000.0
2008-03-24 20:34:00,199.93,199.94,199.92,199.92,154700000.0
2008-03-24 20:35:00,199.92,199.93,199.9,199.93,151900000.0
2008-03-24 20:36:00,199.93,199.94,199.89,199.91,152400000.0
2008-03-24 20:37:00,199.91,199.92,199.88,199.88,155400000.0
2008-03-24 20:38:00,199.88,199.95,199.88,199.95,154100000.0
2008-03-24 20:39:00,199.95,199.96,199.935,199.95,157500000.0
2008-03-24 20:40:00,199.95,199.95,199.91,199.94,155500000.0
2008-03-24 20:41:00,199.94,199.99,199.94,199.97,163000000.0
2008-03-24 20:42:00,199.97,199.97,199.94,199.96,154800000.0
2008-03-24 20:43:00,199.96,200.0,199.96,199.99,155400000.0
2008-03-24 20:44:00,199.97,199.99,199.93,199.96,149800000.0
2008-03-24 20:45:00,199.96,199.98,199.96,199.96,154000000.0
2008-03-24 20:46:00,199.96,200.0,199.96,199.96,154200000.0
2008-03-24 20:47:00,199.96,199.98,199.94,199.96,155200000.0
2008-03-24 20:48:00,199.96,199.96,199.92,199.92,159200000.0
2008-03-24 20:49:00,199.92,199.94,199.885,199.94,182200000.0
2008-03-24 20:50:00,199.94,199.96,199.93,199.95,162000000.0
2008-03-24 20:51:00,199.95,199.95,199.91,199.93,180800000.0
2008-03-24 20:52:00,199.93,199.94,199.9,199.94,154700000.0
2008-03-24 20:53:00,199.94,199.96,199.915,199.94,154300000.0
2008-03-24 20:54:00,199.925,199.965,199.9,199.965,164100000.0
2008-03-24 20:55:00,199.97,200.01,199.97,199.98,172300000.0
2008-03-24 20:56:00,199.98,200.03,199.925,199.94,157300000.0
2008-03-24 20:57:00,199.94,199.945,199.89,199.94,176600000.0
2008-03-24 20:58:00,199.94,199.97,199.94,199.97,159300000.0
2008-03-24 20:59:00,199.97,200.02,199.945,199.98,165200000.0
2008-03-24 21:00:00,199.98,199.99,199.93,199.94,157500000.0
2008-03-24 21:01:00,199.94,199.975,199.94,199.975,151000000.0
2008-03-24 21:02:00,199.975,200.03,199.96,199.985,155900000.0
2008-03-24 21:03:00,199.985,199.995,199.975,199.99,153600000.0
2008-03-24 21:04:00,199.99,199.995,199.93,199.985,165100000.0
2008-03-24 21:05:00,199.985,199.995,199.955,199.955,139700000.0
2008-03-24 21:06:00,199.955,200.05,199.955,200.045,181900000.0
2008-03-24 21:07:00,200.045,200.055,200.03,200.05,197600000.0
2008-03-24 21:08:00,200.05,200.07,200.03,200.03,201800000.0
2008-03-24 21:09:00,200.03,200.1,200.03,200.1,172500000.0
2008-03-24 21:10:00,200.1,200.12,200.08,200.1,159600000.0
2008-03-24 21:11:00,200.1,200.1,200.06,200.06,156100000.0
2008-03-24 21:12:00,200.06,200.06,199.995,200.015,173800000.0
2008-03-24 21:13:00,200.015,200.08,200.015,200.08,210900000.0
2008-03-24 21:14:00,200.08,200.13,200.08,200.09,170300000.0
2008-03-24 21:15:00,200.115,200.23,200.1,200.2,175000000.0
2008-03-24 21:16:00,200.2,200.25,200.2,200.24,154500000.0
2008-03-24 21:17:00,200.24,200.25,200.23,200.24,154700000.0
2008-03-24 21:18:00,200.215,200.225,200.205,200.225,145400000.0
2008-03-24 21:19:00,200.225,200.23,200.21,200.23,165100000.0
2008-03-24 21:20:00,200.23,200.24,200.22,200.23,176200000.0
2008-03-24 21:21:00,200.23,200.24,200.22,200.22,204400000.0
2008-03-24 21:22:00,200.22,200.23,200.21,200.23,239700000.0
2008-03-24 21:23:00,200.23,200.25,200.23,200.23,168500000.0
2008-03-24 21:24:00,200.23,200.25,200.21,200.23,163300000.0
2008-03-24 21:25:00,200.23,200.25,200.19,200.21,152100000.0
2008-03-24 21:26:00,200.21,200.22,200.2,200.2,173200000.0
2008-03-24 21:27:00,200.2,200.24,200.175,200.19,167300000.0
2008-03-24 21:28:00,200.19,200.21,200.19,200.19,161200000.0
2008-03-24 21:29:00,200.19,200.205,200.16,200.16,153100000.0
2008-03-24 21:30:00,200.16,200.21,200.16,200.17,149300000.0
2008-03-24 21:31:00,200.175,200.21,200.17,200.19,168500000.0
2008-03-24 21:32:00,200.19,200.21,200.15,200.15,154700000.0
2008-03-24 21:33:00,200.15,200.17,200.15,200.17,177900000.0
2008-03-24 21:34:00,200.15,200.19,200.14,200.15,164700000.0
2008-03-24 21:35:00,200.15,200.165,200.12,200.165,122000000.0
2008-03-24 21:36:00,200.165,200.19,200.145,200.18,118600000.0
2008-03-24 21:37:00,200.18,200.21,200.165,200.21,86300000.0
2008-03-24 21:38:00,200.19,200.22,200.16,200.16,104100000.0
2008-03-24 21:39:00,200.16,200.19,200.13,200.16,135400000.0
2008-03-24 21:40:00,200.16,200.19,200.16,200.17,156200000.0
2008-03-24 21:41:00,200.17,200.17,200.13,200.145,100500000.0
2008-03-24 21:42:00,200.145,200.16,200.14,200.15,124300000.0
2008-03-24 21:43:00,200.15,200.16,200.12,200.14,148200000.0
2008-03-24 21:44:00,200.14,200.14,200.09,200.1,154200000.0
2008-03-24 21:45:00,200.1,200.1,200.06,200.06,160900000.0
2008-03-24 21:46:00,200.06,200.06,200.04,200.05,164500000.0
2008-03-24 21:47:00,200.05,200.05,200.03,200.03,170500000.0
2008-03-24 21:48:00,200.03,200.03,199.99,199.99,165700000.0
2008-03-24 21:49:00,199.99,200.0,199.94,199.94,168500000.0
2008-03-24 21:50:00,199.94,199.96,199.92,199.93,159400000.0
2008-03-24 21:51:00,199.93,199.94,199.92,199.92,156800000.0
2008-03-24 21:52:00,199.92,199.92,199.9,199.91,175000000.0
2008-03-24 21:53:00,199.91,200.115,199.91,200.075,169500000.0
2008-03-24 21:54:00,200.075,200.085,200.06,200.07,167100000.0
2008-03-24 21:55:00,200.07,200.07,200.04,200.05,165700000.0
2008-03-24 21:56:00,200.05,200.06,200.05,200.06,167300000.0
2008-03-24 21:57:00,200.06,200.1,200.06,200.08,152800000.0
2008-03-24 21:58:00,200.08,200.1,200.08,200.08,157500000.0
2008-03-24 21:59:00,200.08,200.08,200.04,200.04,155600000.0
2008-03-24 22:00:00,200.04,200.05,200.04,200.05,157400000.0
2008-03-24 22:01:00,200.05,200.05,200.04,200.05,155400000.0
2008-03-24 22:02:00,200.05,200.05,200.02,200.04,201300000.0
2008-03-24 22:03:00,200.04,200.04,199.98,199.98,133800000.0
2008-03-24 22:04:00,199.98,200.01,199.965,199.975,148700000.0
2008-03-24 22:05:00,199.975,200.03,199.97,199.99,144900000.0
2008-03-24 22:06:00,199.99,199.99,199.95,199.97,143600000.0
2008-03-24 22:07:00,199.97,199.995,199.95,199.95,111800000.0
2008-03-24 22:08:00,199.965,200.065,199.965,200.02,113100000.0
2008-03-24 22:09:00,200.02,200.02,199.98,199.98,121700000.0
2008-03-24 22:10:00,199.98,200.005,199.945,199.955,140100000.0
2008-03-24 22:11:00,199.955,200.0,199.955,199.99,131700000.0
2008-03-24 22:12:00,199.99,200.03,199.99,199.995,132000000.0
2008-03-24 22:13:00,199.995,200.03,199.98,200.01,134800000.0
2008-03-24 22:14:00,200.01,200.025,199.98,199.98,181300000.0
2008-03-24 22:15:00,199.98,199.98,199.95,199.95,132300000.0
2008-03-24 22:16:00,199.95,199.98,199.95,199.98,136800000.0
2008-03-24 22:17:00,199.98,200.06,199.98,200.06,140100000.0
2008-03-24 22:18:00,200.06,200.13,200.05,200.13,134400000.0
2008-03-24 22:19:00,200.13,200.15,200.13,200.13,133200000.0
2008-03-24 22:20:00,200.13,200.15,200.13,200.14,145800000.0
2008-03-24 22:21:00,200.14,200.16,200.14,200.14,133800000.0
2008-03-24 22:22:00,200.14,200.14,200.08,200.1,125500000.0
2008-03-24 22:23:00,200.1,200.12,200.02,200.03,129700000.0
2008-03-24 22:24:00,200.03,200.08,200.025,200.045,164200000.0
2008-03-24 22:25:00,200.045,200.08,200.045,200.07,157200000.0
2008-03-24 22:26:00,200.07,200.1,200.06,200.06,144800000.0
2008-03-24 22:27:00,200.06,200.09,200.04,200.07,129900000.0
2008-03-24 22:28:00,200.07,200.07,200.06,200.06,141800000.0
2008-03-24 22:29:00,200.06,200.06,200.06,200.06,141600000.0
2008-03-24 22:30:00,200.06,200.06,200.03,200.035,130200000.0
2008-03-24 22:31:00,200.035,200.065,200.035,200.06,74700000.0
2008-03-24 22:32:00,200.06,200.065,200.04,200.06,123400000.0
2008-03-24 22:33:00,200.06,200.075,200.015,200.075,135600000.0
2008-03-24 22:34:00,200.075,200.11,200.05,200.11,139800000.0
2008-03-24 22:35:00,200.11,200.11,200.08,200.08,135000000.0
2008-03-24 22:36:00,200.08,200.08,200.045,200.055,154200000.0
2008-03-24 22:37:00,200.055,200.08,200.01,200.03,136200000.0
2008-03-24 22:38:00,200.03,200.08,200.0,200.03,137400000.0
2008-03-24 22:39:00,200.03,200.065,200.03,200.04,118500000.0
2008-03-24 22:40:00,200.04,200.075,200.035,200.035,105100000.0
2008-03-24 22:41:00,200.035,200.045,199.995,200.015,75600000.0
2008-03-24 22:42:00,200.015,200.03,200.005,200.025,137400000.0
2008-03-24 22:43:00,200.025,200.025,200.01,200.01,140500000.0
2008-03-24 22:44:00,200.01,200.04,199.995,200.04,178200000.0
2008-03-24 22:45:00,200.04,200.055,200.01,200.035,134900000.0
2008-03-24 22:46:00,200.035,200.05,200.03,200.03,100800000.0
2008-03-24 22:47:00,200.03,200.07,200.01,200.03,152300000.0
2008-03-24 22:48:00,200.03,200.05,200.0,200.02,137900000.0
2008-03-24 22:49:00,200.02,200.045,199.96,200.045,81800000.0
2008-03-24 22:50:00,200.045,200.05,199.99,200.005,76000000.0
2008-03-24 22:51:00,200.005,200.015,199.98,199.995,77700000.0
2008-03-24 22:52:00,199.995,200.03,199.995,200.015,68000000.0
2008-03-24 22:53:00,199.99,200.01,199.975,200.005,74300000.0
2008-03-24 22:54:00,200.005,200.03,200.005,200.03,67200000.0
2008-03-24 22:55:00,200.03,200.03,199.995,200.02,100800000.0
2008-03-24 22:56:00,200.02,200.02,200.0,200.0,130200000.0
2008-03-24 22:57:00,200.0,200.04,199.995,200.0,119400000.0
2008-03-24 22:58:00,200.0,200.03,200.0,200.03,137300000.0
2008-03-24 22:59:00,200.03,200.03,199.995,199.995,123900000.0
2008-03-24 23:00:00,199.995,199.995,199.97,199.98,1215200000.0
2008-03-24 23:01:00,199.98,199.98,199.95,199.96,960000000.0
2008-03-24 23:02:00,199.96,199.99,199.96,199.96,916000000.0
2008-03-24 23:03:00,199.96,200.0,199.95,199.99,321200000.0
2008-03-24 23:04:00,199.99,200.03,199.99,200.03,126000000.0
2008-03-24 23:05:00,200.03,200.04,199.99,200.025,129800000.0
2008-03-24 23:06:00,200.025,200.025,200.015,200.025,139800000.0
2008-03-24 23:07:00,200.025,200.03,199.99,200.01,136800000.0
2008-03-24 23:08:00,200.01,200.035,200.01,200.035,129000000.0
2008-03-24 23:09:00,200.035,200.09,200.0,200.035,132600000.0
2008-03-24 23:10:00,200.035,200.09,199.995,200.035,134400000.0
2008-03-24 23:11:00,200.035,200.04,200.015,200.035,131400000.0
2008-03-24 23:12:00,200.035,200.035,200.025,200.025,139800000.0
2008-03-24 23:13:00,200.025,200.025,200.0,200.015,135600000.0
2008-03-24 23:14:00,200.015,200.08,199.89,200.065,192000000.0
2008-03-24 23:15:00,200.065,200.1,200.0,200.075,132600000.0
2008-03-24 23:16:00,200.075,200.11,200.065,200.065,141000000.0
2008-03-24 23:17:00,200.065,200.115,200.055,200.08,135000000.0
2008-03-24 23:18:00,200.08,200.08,200.07,200.07,136200000.0
2008-03-24 23:19:00,200.07,200.12,200.07,200.1,147300000.0
2008-03-24 23:20:00,200.1,200.1,200.055,200.08,134900000.0
2008-03-24 23:21:00,200.08,200.09,200.06,200.09,135000000.0
2008-03-24 23:22:00,200.09,200.105,200.05,200.105,134400000.0
2008-03-24 23:23:00,200.105,200.105,200.105,200.105,136800000.0
2008-03-24 23:24:00,200.105,200.12,200.105,200.105,135000000.0
2008-03-24 23:25:00,200.105,200.12,200.095,200.12,141000000.0
2008-03-24 23:26:00,200.12,200.12,200.095,200.1,134400000.0
2008-03-24 23:27:00,200.1,200.11,200.1,200.11,135000000.0
2008-03-24 23:28:00,200.11,200.14,200.11,200.12,139200000.0
2008-03-24 23:29:00,200.12,200.12,200.1,200.11,135000000.0
2008-03-24 23:30:00,200.11,200.11,200.075,200.075,136200000.0
2008-03-24 23:31:00,200.075,200.09,200.075,200.08,183000000.0
2008-03-24 23:32:00,200.08,200.08,200.05,200.05,167500000.0
2008-03-24 23:33:00,200.05,200.05,199.95,199.95,147600000.0
2008-03-24 23:34:00,199.95,199.975,199.905,199.95,139000000.0
2008-03-24 23:35:00,199.95,199.95,199.92,199.94,133600000.0
2008-03-24 23:36:00,199.94,199.94,199.93,199.94,132600000.0
2008-03-24 23:37:00,199.94,199.99,199.87,199.99,136800000.0
2008-03-24 23:38:00,199.99,199.99,199.87,199.935,138000000.0
2008-03-24 23:39:00,199.935,199.95,199.87,199.945,158800000.0
2008-03-24 23:40:00,199.945,199.97,199.92,199.93,139200000.0
2008-03-24 23:41:00,199.93,200.01,199.89,199.985,151600000.0
2008-03-24 23:42:00,199.985,199.985,199.925,199.925,135000000.0
2008-03-24 23:43:00,199.925,199.945,199.89,199.915,252000000.0
2008-03-24 23:44:00,199.915,199.995,199.915,199.995,142800000.0
2008-03-24 23:45:00,199.99,200.01,199.97,200.0,135000000.0
2008-03-24 23:46:00,200.0,200.01,199.99,200.0,135000000.0
2008-03-24 23:47:00,200.0,200.02,199.99,200.005,133800000.0
2008-03-24 23:48:00,200.005,200.015,199.98,200.005,195600000.0
2008-03-24 23:49:00,200.005,200.02,199.99,199.99,147600000.0
2008-03-24 23:50:00,199.99,199.99,199.99,199.99,46600000.0
2008-03-24 23:51:00,199.99,199.99,199.915,199.99,44600000.0
2008-03-24 23:52:00,199.99,199.99,199.83,199.905,100800000.0
2008-03-24 23:53:00,199.905,199.935,199.785,199.83,149600000.0
2008-03-24 23:54:00,199.83,199.855,199.8,199.82,137600000.0
2008-03-24 23:55:00,199.82,199.84,199.8,199.83,135400000.0
2008-03-24 23:56:00,199.83,199.84,199.81,199.82,141600000.0
2008-03-24 23:57:00,199.82,199.86,199.82,199.84,291500000.0
2008-03-24 23:58:00,199.84,199.9,199.84,199.84,835800000.0
2008-03-24 23:59:00,199.84,199.87,199.84,199.87,831000000.0
2008-03-25 00:00:00,199.87,199.93,199.87,199.88,172600000.0
2008-03-25 00:01:00,199.88,199.9,199.84,199.85,266400000.0
2008-03-25 00:02:00,199.85,199.87,199.85,199.86,180600000.0
2008-03-25 00:03:00,199.86,199.91,199.84,199.88,133200000.0
2008-03-25 00:04:00,199.88,199.93,199.87,199.93,141600000.0
2008-03-25 00:05:00,199.93,199.98,199.93,199.98,139800000.0
2008-03-25 00:06:00,199.98,199.98,199.85,199.93,170500000.0
2008-03-25 00:07:00,199.93,199.93,199.86,199.89,130100000.0
2008-03-25 00:08:00,199.89,199.91,199.88,199.88,131000000.0
2008-03-25 00:09:00,199.88,199.92,199.88,199.9,132200000.0
2008-03-25 00:10:00,199.9,199.97,199.9,199.96,135200000.0
2008-03-25 00:11:00,199.96,199.96,199.9,199.91,138800000.0
2008-03-25 00:12:00,199.91,199.93,199.85,199.88,139200000.0
2008-03-25 00:13:00,199.88,199.97,199.88,199.97,150000000.0
2008-03-25 00:14:00,199.97,199.97,199.93,199.94,140400000.0
2008-03-25 00:15:00,199.94,199.98,199.91,199.93,171900000.0
2008-03-25 00:16:00,199.93,200.05,199.91,200.02,152900000.0
2008-03-25 00:17:00,200.02,200.02,199.88,199.92,141600000.0
2008-03-25 00:18:00,199.92,199.94,199.84,199.88,144300000.0
2008-03-25 00:19:00,199.89,199.93,199.89,199.93,158100000.0
2008-03-25 00:20:00,199.93,199.97,199.86,199.86,157500000.0
2008-03-25 00:21:00,199.86,199.92,199.85,199.86,194600000.0
2008-03-25 00:22:00,199.87,199.875,199.81,199.835,141300000.0
2008-03-25 00:23:00,199.835,199.84,199.815,199.83,136200000.0
2008-03-25 00:24:00,199.83,199.95,199.83,199.95,135000000.0
2008-03-25 00:25:00,199.95,199.95,199.88,199.89,132500000.0
2008-03-25 00:26:00,199.89,199.89,199.88,199.88,133200000.0
2008-03-25 00:27:00,199.88,199.92,199.87,199.92,134800000.0
2008-03-25 00:28:00,199.92,199.92,199.89,199.895,130200000.0
2008-03-25 00:29:00,199.895,199.935,199.895,199.92,132600000.0
2008-03-25 00:30:00,199.92,199.92,199.855,199.885,132600000.0
2008-03-25 00:31:00,199.885,199.91,199.88,199.88,172000000.0
2008-03-25 00:32:00,199.88,199.915,199.77,199.78,157200000.0
2008-03-25 00:33:00,199.78,199.81,199.77,199.77,175000000.0
2008-03-25 00:34:00,199.77,199.81,199.77,199.81,222100000.0
2008-03-25 00:35:00,199.81,199.89,199.81,199.875,202000000.0
2008-03-25 00:36:00,199.875,199.925,199.875,199.905,135600000.0
2008-03-25 00:37:00,199.905,199.925,199.86,199.915,134300000.0
2008-03-25 00:38:00,199.915,199.955,199.915,199.93,135000000.0
2008-03-25 00:39:00,199.93,199.95,199.91,199.95,172600000.0
2008-03-25 00:40:00,199.95,200.01,199.95,199.96,169900000.0
2008-03-25 00:41:00,199.96,200.0,199.96,199.99,137700000.0
2008-03-25 00:42:00,199.99,200.025,199.985,200.01,136400000.0
2008-03-25 00:43:00,200.01,200.01,199.98,199.98,129000000.0
2008-03-25 00:44:00,199.98,199.99,199.965,199.985,131400000.0
2008-03-25 00:45:00,199.985,200.025,199.98,199.985,148300000.0
2008-03-25 00:46:00,199.98,200.005,199.98,199.995,142700000.0
2008-03-25 00:47:00,199.995,200.025,199.995,200.015,162800000.0
2008-03-25 00:48:00,200.015,200.015,200.0,200.01,154400000.0
2008-03-25 00:49:00,200.01,200.01,199.93,199.94,217100000.0
2008-03-25 00:50:00,199.94,200.025,199.94,200.025,188800000.0
2008-03-25 00:51:00,200.025,200.065,200.01,200.035,135800000.0
2008-03-25 00:52:00,200.035,200.085,200.01,200.01,141000000.0
2008-03-25 00:53:00,200.01,200.03,199.98,200.0,134400000.0
2008-03-25 00:54:00,200.0,200.0,199.97,199.995,134400000.0
2008-03-25 00:55:00,199.99,200.01,199.93,199.96,136800000.0
2008-03-25 00:56:00,199.96,199.96,199.94,199.94,158800000.0
2008-03-25 00:57:00,199.94,200.02,199.94,199.96,216400000.0
2008-03-25 00:58:00,199.96,199.96,199.91,199.93,148900000.0
2008-03-25 00:59:00,199.93,199.96,199.91,199.96,324800000.0
2008-03-25 01:00:00,199.96,199.96,199.96,199.96,352000000.0
2008-03-25 01:01:00,199.96,199.96,199.865,199.87,340200000.0
2008-03-25 01:02:00,199.87,199.96,199.83,199.85,289600000.0
2008-03-25 01:03:00,199.85,199.95,199.84,199.915,137800000.0
2008-03-25 01:04:00,199.915,199.95,199.915,199.92,375300000.0
2008-03-25 01:05:00,199.92,199.95,199.92,199.925,194500000.0
2008-03-25 01:06:00,199.925,199.96,199.925,199.95,306800000.0
2008-03-25 01:07:00,199.95,199.955,199.935,199.935,323000000.0
2008-03-25 01:08:00,199.935,199.95,199.935,199.945,212200000.0
2008-03-25 01:09:00,199.945,199.97,199.925,199.96,140800000.0
2008-03-25 01:10:00,199.965,200.06,199.93,200.06,353700000.0
2008-03-25 01:11:00,200.06,200.1,200.06,200.08,286300000.0
2008-03-25 01:12:00,200.08,200.12,200.08,200.12,148200000.0
2008-03-25 01:13:00,200.12,200.14,200.1,200.13,352900000.0
2008-03-25 01:14:00,200.13,200.13,200.07,200.07,373500000.0
2008-03-25 01:15:00,200.07,200.07,200.06,200.07,459500000.0
2008-03-25 01:16:00,200.07,200.07,200.05,200.05,555600000.0
2008-03-25 01:17:00,200.05,200.06,200.05,200.05,660400000.0
2008-03-25 01:18:00,200.05,200.09,200.03,200.05,410300000.0
2008-03-25 01:19:00,200.07,200.09,200.06,200.08,349600000.0
2008-03-25 01:20:00,200.08,200.1,200.07,200.07,356000000.0
2008-03-25 01:21:00,200.07,200.09,200.07,200.08,356000000.0
2008-03-25 01:22:00,200.08,200.1,200.03,200.05,365800000.0
2008-03-25 01:23:00,200.05,200.06,200.03,200.045,285600000.0
2008-03-25 01:24:00,200.045,200.11,200.03,200.1,216800000.0
2008-03-25 01:25:00,200.1,200.14,200.095,200.14,167200000.0
2008-03-25 01:26:00,200.14,200.14,200.12,200.125,495100000.0
2008-03-25 01:27:00,200.125,200.17,200.125,200.17,133200000.0
2008-03-25 01:28:00,200.17,200.17,200.15,200.15,334400000.0
2008-03-25 01:29:00,200.15,200.16,200.15,200.16,435000000.0
2008-03-25 01:30:00,200.16,200.16,200.055,200.065,441000000.0
2008-03-25 01:31:00,200.065,200.095,200.065,200.075,134400000.0
2008-03-25 01:32:00,200.075,200.09,200.06,200.07,130800000.0
2008-03-25 01:33:00,200.07,200.085,200.05,200.075,147000000.0
2008-03-25 01:34:00,200.075,200.075,200.055,200.06,135000000.0
2008-03-25 01:35:00,200.06,200.075,200.05,200.07,309900000.0
2008-03-25 01:36:00,200.07,200.08,200.05,200.05,531800000.0
2008-03-25 01:37:00,200.05,200.07,200.02,200.07,185800000.0
2008-03-25 01:38:00,200.07,200.07,199.97,200.035,272400000.0
2008-03-25 01:39:00,200.035,200.06,199.985,200.04,145800000.0
2008-03-25 01:40:00,200.04,200.07,200.04,200.06,185200000.0
2008-03-25 01:41:00,200.06,200.065,200.045,200.065,133200000.0
2008-03-25 01:42:00,200.065,200.12,200.06,200.11,143300000.0
2008-03-25 01:43:00,200.11,200.15,200.11,200.15,132800000.0
2008-03-25 01:44:00,200.15,200.19,200.15,200.165,231600000.0
2008-03-25 01:45:00,200.165,200.17,200.11,200.155,138000000.0
2008-03-25 01:46:00,200.155,200.155,200.08,200.13,180600000.0
2008-03-25 01:47:00,200.13,200.13,200.075,200.1,205400000.0
2008-03-25 01:48:00,200.1,200.125,200.09,200.09,212200000.0
2008-03-25 01:49:00,200.09,200.15,200.09,200.13,178300000.0
2008-03-25 01:50:00,200.13,200.13,200.085,200.09,146900000.0
2008-03-25 01:51:00,200.09,200.12,200.09,200.105,135000000.0
2008-03-25 01:52:00,200.105,200.13,200.1,200.11,263400000.0
2008-03-25 01:53:00,200.11,200.135,200.1,200.135,214300000.0
2008-03-25 01:54:00,200.13,200.215,200.125,200.215,135900000.0
2008-03-25 01:55:00,200.215,200.295,200.145,200.17,135700000.0
2008-03-25 01:56:00,200.17,200.24,200.17,200.23,133000000.0
2008-03-25 01:57:00,200.23,200.255,200.21,200.24,144800000.0
2008-03-25 01:58:00,200.24,200.24,200.2,200.2,153100000.0
2008-03-25 01:59:00,200.2,200.235,200.2,200.225,138600000.0
2008-03-25 02:00:00,200.225,200.25,200.16,200.17,141700000.0
2008-03-25 02:01:00,200.17,200.17,200.06,200.06,158900000.0
2008-03-25 02:02:00,200.06,200.12,200.06,200.085,204100000.0
2008-03-25 02:03:00,200.085,200.085,200.015,200.025,156200000.0
2008-03-25 02:04:00,200.035,200.06,200.03,200.03,213100000.0
2008-03-25 02:05:00,200.03,200.03,199.965,199.965,141900000.0
2008-03-25 02:06:00,199.965,199.99,199.93,199.985,141100000.0
2008-03-25 02:07:00,199.985,200.03,199.98,200.03,141200000.0
2008-03-25 02:08:00,200.03,200.03,199.985,200.015,135000000.0
2008-03-25 02:09:00,200.015,200.015,199.99,199.99,134400000.0
2008-03-25 02:10:00,199.99,200.01,199.935,199.945,133200000.0
2008-03-25 02:11:00,199.945,200.01,199.945,200.01,162400000.0
2008-03-25 02:12:00,200.01,200.01,200.01,200.01,204000000.0
2008-03-25 02:13:00,200.01,200.03,199.99,199.99,166300000.0
2008-03-25 02:14:00,199.99,200.095,199.99,200.045,142900000.0
2008-03-25 02:15:00,200.045,200.11,200.03,200.08,157900000.0
2008-03-25 02:16:00,200.08,200.1,200.045,200.08,221200000.0
2008-03-25 02:17:00,200.08,200.1,200.08,200.1,174100000.0
2008-03-25 02:18:00,200.1,200.16,200.1,200.14,367800000.0
2008-03-25 02:19:00,200.14,200.19,200.11,200.155,166900000.0
2008-03-25 02:20:00,200.155,200.17,200.125,200.125,153500000.0
2008-03-25 02:21:00,200.125,200.17,200.115,200.155,226800000.0
2008-03-25 02:22:00,200.155,200.19,200.135,200.165,162000000.0
2008-03-25 02:23:00,200.165,200.165,200.125,200.13,141700000.0
2008-03-25 02:24:00,200.13,200.16,200.12,200.16,152500000.0
2008-03-25 02:25:00,200.16,200.16,200.125,200.13,141400000.0
2008-03-25 02:26:00,200.13,200.15,200.12,200.15,187200000.0
2008-03-25 02:27:00,200.15,200.18,200.13,200.13,206700000.0
2008-03-25 02:28:00,200.13,200.145,200.12,200.145,237000000.0
2008-03-25 02:29:00,200.145,200.18,200.145,200.16,206300000.0
2008-03-25 02:30:00,200.16,200.2,200.155,200.16,229700000.0
2008-03-25 02:31:00,200.16,200.18,200.135,200.175,132000000.0
2008-03-25 02:32:00,200.17,200.175,200.16,200.16,239000000.0
2008-03-25 02:33:00,200.16,200.16,200.12,200.12,411200000.0
2008-03-25 02:34:00,200.12,200.14,200.1,200.1,447900000.0
2008-03-25 02:35:00,200.1,200.12,200.035,200.065,261300000.0
2008-03-25 02:36:00,200.065,200.065,200.015,200.015,164200000.0
2008-03-25 02:37:00,200.015,200.06,200.0,200.02,207600000.0
2008-03-25 02:38:00,200.02,200.02,199.97,199.99,175700000.0
2008-03-25 02:39:00,199.99,200.01,199.97,200.01,229800000.0
2008-03-25 02:40:00,200.01,200.03,199.965,199.98,155600000.0
2008-03-25 02:41:00,199.98,200.03,199.97,200.02,168500000.0
2008-03-25 02:42:00,200.02,200.07,200.02,200.04,140700000.0
2008-03-25 02:43:00,200.04,200.09,200.03,200.08,142100000.0
2008-03-25 02:44:00,200.08,200.09,200.03,200.05,136200000.0
2008-03-25 02:45:00,200.05,200.07,200.03,200.03,176600000.0
2008-03-25 02:46:00,200.03,200.04,200.02,200.04,174800000.0
2008-03-25 02:47:00,200.04,200.055,200.02,200.045,165100000.0
2008-03-25 02:48:00,200.045,200.085,200.045,200.085,133200000.0
2008-03-25 02:49:00,200.085,200.1,200.05,200.065,153200000.0
2008-03-25 02:50:00,200.065,200.08,200.045,200.045,132600000.0
2008-03-25 02:51:00,200.045,200.11,200.005,200.1,188100000.0
2008-03-25 02:52:00,200.1,200.18,200.1,200.18,300800000.0
2008-03-25 02:53:00,200.18,200.21,200.15,200.21,138600000.0
2008-03-25 02:54:00,200.21,200.27,200.21,200.21,168600000.0
2008-03-25 02:55:00,200.21,200.22,200.145,200.205,257900000.0
2008-03-25 02:56:00,200.205,200.215,200.17,200.17,204000000.0
2008-03-25 02:57:00,200.17,200.21,200.17,200.2,151700000.0
2008-03-25 02:58:00,200.2,200.21,200.17,200.185,227200000.0
2008-03-25 02:59:00,200.185,200.195,200.17,200.18,140100000.0
2008-03-25 03:00:00,200.18,200.23,200.13,200.13,194900000.0
2008-03-25 03:01:00,200.13,200.175,200.11,200.155,211200000.0
2008-03-25 03:02:00,200.155,200.23,200.145,200.2,160500000.0
2008-03-25 03:03:00,200.2,200.29,200.2,200.2,242300000.0
2008-03-25 03:04:00,200.2,200.23,200.19,200.22,218300000.0
2008-03-25 03:05:00,200.22,200.26,200.22,200.245,142700000.0
2008-03-25 03:06:00,200.245,200.4,200.245,200.38,194700000.0
2008-03-25 03:07:00,200.38,200.43,200.365,200.38,124700000.0
2008-03-25 03:08:00,200.38,200.4,200.355,200.4,154000000.0
2008-03-25 03:09:00,200.4,200.49,200.38,200.49,199799414.0
2008-03-25 03:10:00,200.51,200.51,200.41,200.46,57951722.0
2008-03-25 03:11:00,200.46,200.47,200.365,200.4,45477876.0
2008-03-25 03:12:00,200.41,200.41,200.37,200.38,67844762.0
2008-03-25 03:13:00,200.38,200.39,200.35,200.35,182800000.0
2008-03-25 03:14:00,200.35,200.4,200.32,200.35,138300000.0
2008-03-25 03:15:00,200.35,200.35,200.295,200.33,419600000.0
2008-03-25 03:16:00,200.325,200.39,200.325,200.355,126800000.0
2008-03-25 03:17:00,200.355,200.44,200.355,200.425,100400000.0
2008-03-25 03:18:00,200.425,200.62,200.425,200.57,117910000.0
2008-03-25 03:19:00,200.57,200.625,200.57,200.62,196570000.0
2008-03-25 03:20:00,200.62,200.64,200.46,200.5,366600000.0
2008-03-25 03:21:00,200.5,200.58,200.49,200.54,457100000.0
2008-03-25 03:22:00,200.53,200.55,200.52,200.52,269200000.0
2008-03-25 03:23:00,200.52,200.54,200.5,200.51,160900000.0
2008-03-25 03:24:00,200.51,200.61,200.51,200.59,505000000.0
2008-03-25 03:25:00,200.59,200.63,200.56,200.61,669300000.0
2008-03-25 03:26:00,200.6,200.74,200.6,200.69,87800000.0
2008-03-25 03:27:00,200.69,200.72,200.66,200.68,429000000.0
2008-03-25 03:28:00,200.68,200.68,200.6,200.63,406900000.0
2008-03-25 03:29:00,200.63,200.66,200.59,200.66,269900000.0
2008-03-25 03:30:00,200.66,200.73,200.66,200.72,278400000.0
2008-03-25 03:31:00,200.72,200.87,200.71,200.85,200300000.0
2008-03-25 03:32:00,200.85,200.93,200.75,200.75,255000000.0
2008-03-25 03:33:00,200.75,200.84,200.75,200.76,230000000.0
2008-03-25 03:34:00,200.76,200.82,200.66,200.66,358600000.0
2008-03-25 03:35:00,200.66,200.68,200.66,200.67,508500000.0
2008-03-25 03:36:00,200.67,200.67,200.59,200.62,221000000.0
2008-03-25 03:37:00,200.62,200.69,200.62,200.68,139900000.0
2008-03-25 03:38:00,200.67,200.69,200.66,200.67,143600000.0
2008-03-25 03:39:00,200.67,200.67,200.53,200.53,360000000.0
2008-03-25 03:40:00,200.53,200.63,200.52,200.61,229800000.0
2008-03-25 03:41:00,200.61,200.62,200.6,200.62,201700000.0
2008-03-25 03:42:00,200.62,200.62,200.52,200.52,246500000.0
2008-03-25 03:43:00,200.52,200.54,200.49,200.53,139300000.0
2008-03-25 03:44:00,200.53,200.55,200.5,200.52,320800000.0
2008-03-25 03:45:00,200.52,200.54,200.52,200.53,341000000.0
2008-03-25 03:46:00,200.53,200.53,200.47,200.51,254300000.0
2008-03-25 03:47:00,200.51,200.52,200.41,200.42,216900000.0
2008-03-25 03:48:00,200.41,200.45,200.4,200.42,241400000.0
2008-03-25 03:49:00,200.42,200.44,200.38,200.4,161500000.0
2008-03-25 03:50:00,200.4,200.52,200.4,200.49,940400000.0
2008-03-25 03:51:00,200.5,200.52,200.5,200.5,1464000000.0
2008-03-25 03:52:00,200.5,200.51,200.43,200.43,908000000.0
2008-03-25 03:53:00,200.43,200.46,200.42,200.43,517800000.0
2008-03-25 03:54:00,200.43,200.46,200.37,200.46,448200000.0
2008-03-25 03:55:00,200.46,200.48,200.43,200.46,350200000.0
2008-03-25 03:56:00,200.46,200.47,200.4,200.43,277600000.0
2008-03-25 03:57:00,200.43,200.46,200.42,200.43,482000000.0
2008-03-25 03:58:00,200.43,200.48,200.36,200.36,1059200000.0
2008-03-25 03:59:00,200.36,200.5,200.33,200.5,335800000.0
2008-03-25 04:00:00,200.5,200.52,200.43,200.46,362800000.0
2008-03-25 04:01:00,200.46,200.55,200.41,200.55,487600000.0
2008-03-25 04:02:00,200.55,200.55,200.545,200.55,178900000.0
2008-03-25 04:03:00,200.55,200.58,200.53,200.53,196400000.0
2008-03-25 04:04:00,200.53,200.55,200.49,200.5,112200000.0
2008-03-25 04:05:00,200.5,200.5,200.415,200.465,324300000.0
2008-03-25 04:06:00,200.465,200.495,200.43,200.455,175100000.0
2008-03-25 04:07:00,200.455,200.505,200.435,200.445,167800000.0
2008-03-25 04:08:00,200.435,200.51,200.4,200.51,158900000.0
2008-03-25 04:09:00,200.51,200.53,200.47,200.53,188000000.0
2008-03-25 04:10:00,200.53,200.58,200.51,200.57,196300000.0
2008-03-25 04:11:00,200.57,200.58,200.55,200.55,184500000.0
2008-03-25 04:12:00,200.55,200.58,200.55,200.55,188400000.0
2008-03-25 04:13:00,200.55,200.62,200.55,200.58,119800000.0
2008-03-25 04:14:00,200.58,200.58,200.56,200.56,110500000.0
2008-03-25 04:15:00,200.56,200.58,200.56,200.57,110500000.0
2008-03-25 04:16:00,200.57,200.6,200.525,200.57,213500000.0
2008-03-25 04:17:00,200.57,200.59,200.56,200.59,141900000.0
2008-03-25 04:18:00,200.59,200.6,200.55,200.58,111200000.0
2008-03-25 04:19:00,200.58,200.61,200.56,200.58,112900000.0
2008-03-25 04:20:00,200.58,200.63,200.56,200.63,123600000.0
2008-03-25 04:21:00,200.63,200.75,200.615,200.75,157900000.0
2008-03-25 04:22:00,200.74,200.805,200.73,200.78,175400000.0
2008-03-25 04:23:00,200.78,200.78,200.66,200.675,178600000.0
2008-03-25 04:24:00,200.675,200.7,200.62,200.62,167000000.0
2008-03-25 04:25:00,200.62,200.69,200.615,200.69,160200000.0
2008-03-25 04:26:00,200.67,200.69,200.63,200.64,176200000.0
2008-03-25 04:27:00,200.64,200.66,200.47,200.47,160800000.0
2008-03-25 04:28:00,200.47,200.5,200.395,200.445,203200000.0
2008-03-25 04:29:00,200.445,200.475,200.41,200.415,229100000.0
2008-03-25 04:30:00,200.415,200.45,200.33,200.33,217700000.0
2008-03-25 04:31:00,200.33,200.39,200.3,200.32,168200000.0
2008-03-25 04:32:00,200.31,200.31,200.05,200.05,195400000.0
2008-03-25 04:33:00,200.05,200.07,199.84,200.0,407400000.0
2008-03-25 04:34:00,199.96,200.14,199.96,200.12,266400000.0
2008-03-25 04:35:00,200.12,200.14,200.045,200.13,429800000.0
2008-03-25 04:36:00,200.15,200.23,200.14,200.19,241400000.0
2008-03-25 04:37:00,200.19,200.19,200.13,200.14,213500000.0
2008-03-25 04:38:00,200.14,200.23,200.1,200.18,249000000.0
2008-03-25 04:39:00,200.18,200.21,200.16,200.175,161800000.0
2008-03-25 04:40:00,200.175,200.2,200.16,200.19,207700000.0
2008-03-25 04:41:00,200.2,200.32,200.2,200.32,228400000.0
2008-03-25 04:42:00,200.32,200.33,200.26,200.29,186600000.0
2008-03-25 04:43:00,200.29,200.34,200.285,200.33,148200000.0
2008-03-25 04:44:00,200.33,200.35,200.3,200.33,226800000.0
2008-03-25 04:45:00,200.32,200.33,200.295,200.3,451800000.0
2008-03-25 04:46:00,200.3,200.32,200.24,200.26,273200000.0
2008-03-25 04:47:00,200.26,200.31,200.225,200.295,187800000.0
2008-03-25 04:48:00,200.295,200.345,200.27,200.305,149600000.0
2008-03-25 04:49:00,200.305,200.305,200.265,200.265,121400000.0
2008-03-25 04:50:00,200.26,200.26,200.17,200.195,217400000.0
2008-03-25 04:51:00,200.195,200.2,200.13,200.185,211700000.0
2008-03-25 04:52:00,200.185,200.2,200.185,200.185,104700000.0
2008-03-25 04:53:00,200.185,200.185,199.865,199.94,171800000.0
2008-03-25 04:54:00,199.94,199.95,199.81,199.865,309200000.0
2008-03-25 04:55:00,199.865,199.865,199.74,199.755,207400000.0
2008-03-25 04:56:00,199.75,199.785,199.725,199.78,199700000.0
2008-03-25 04:57:00,199.78,199.84,199.745,199.84,259900000.0
2008-03-25 04:58:00,199.84,199.96,199.83,199.86,187900000.0
2008-03-25 04:59:00,199.86,199.93,199.83,199.92,269600000.0
2008-03-25 05:00:00,199.92,200.0,199.9,200.0,225700000.0
2008-03-25 05:01:00,200.0,200.04,199.98,199.98,287800000.0
2008-03-25 05:02:00,199.98,199.98,199.98,199.98,50100000.0
2008-03-25 05:03:00,199.98,199.98,199.885,199.92,173600000.0
2008-03-25 05:04:00,199.92,199.97,199.91,199.91,335000000.0
2008-03-25 05:05:00,199.91,199.93,199.895,199.9,247400000.0
2008-03-25 05:06:00,199.9,199.925,199.87,199.92,217400000.0
2008-03-25 05:07:00,199.91,200.07,199.91,199.97,336600000.0
2008-03-25 05:08:00,199.96,200.03,199.935,199.975,172200000.0
2008-03-25 05:09:00,199.975,199.985,199.925,199.985,152200000.0
2008-03-25 05:10:00,199.98,199.99,199.92,199.95,205000000.0
2008-03-25 05:11:00,199.95,199.96,199.91,199.92,502800000.0
2008-03-25 05:12:00,199.925,199.96,199.91,199.92,427400000.0
2008-03-25 05:13:00,199.92,199.97,199.915,199.93,546000000.0
2008-03-25 05:14:00,199.93,199.99,199.92,199.95,467000000.0
2008-03-25 05:15:00,199.94,199.96,199.85,199.9,289400000.0
2008-03-25 05:16:00,199.9,199.9,199.77,199.79,465200000.0
2008-03-25 05:17:00,199.79,199.79,199.68,199.72,429800000.0
2008-03-25 05:18:00,199.72,199.72,199.59,199.63,461400000.0
2008-03-25 05:19:00,199.62,199.66,199.59,199.59,329600000.0
2008-03-25 05:20:00,199.59,199.635,199.59,199.61,486800000.0
2008-03-25 05:21:00,199.61,199.64,199.42,199.49,322600000.0
2008-03-25 05:22:00,199.465,199.59,199.45,199.59,309300000.0
2008-03-25 05:23:00,199.59,199.59,199.52,199.545,347400000.0
2008-03-25 05:24:00,199.545,199.65,199.465,199.53,403100000.0
2008-03-25 05:25:00,199.53,199.685,199.51,199.67,334900000.0
2008-03-25 05:26:00,199.67,199.71,199.67,199.7,444000000.0
2008-03-25 05:27:00,199.7,199.82,199.7,199.79,283200000.0
2008-03-25 05:28:00,199.79,199.86,199.74,199.82,167000000.0
2008-03-25 05:29:00,199.82,199.89,199.81,199.87,205000000.0
2008-03-25 05:30:00,199.88,199.88,199.785,199.81,333200000.0
2008-03-25 05:31:00,199.81,199.84,199.8,199.8,325600000.0
2008-03-25 05:32:00,199.8,199.81,199.74,199.765,301500000.0
2008-03-25 05:33:00,199.765,199.79,199.745,199.77,280100000.0
2008-03-25 05:34:00,199.77,199.82,199.755,199.82,309200000.0
2008-03-25 05:35:00,199.82,199.84,199.785,199.82,372000000.0
2008-03-25 05:36:00,199.82,199.845,199.76,199.775,211800000.0
2008-03-25 05:37:00,199.775,199.835,199.73,199.765,183800000.0
2008-03-25 05:38:00,199.765,199.795,199.765,199.78,511400000.0
2008-03-25 05:39:00,199.78,199.8,199.77,199.77,220800000.0
2008-03-25 05:40:00,199.77,199.78,199.75,199.78,188500000.0
2008-03-25 05:41:00,199.78,199.83,199.78,199.83,197200000.0
2008-03-25 05:42:00,199.83,199.875,199.82,199.875,177800000.0
2008-03-25 05:43:00,199.875,199.98,199.87,199.98,514800000.0
2008-03-25 05:44:00,199.98,200.02,199.94,200.0,492800000.0
2008-03-25 05:45:00,200.0,200.005,199.97,199.99,461400000.0
2008-03-25 05:46:00,199.99,199.99,199.92,199.95,608500000.0
2008-03-25 05:47:00,199.95,199.98,199.91,199.95,684600000.0
2008-03-25 05:48:00,199.95,200.01,199.94,199.97,694900000.0
2008-03-25 05:49:00,199.95,199.97,199.9,199.93,346400000.0
2008-03-25 05:50:00,199.93,199.94,199.89,199.89,500800000.0
2008-03-25 05:51:00,199.89,199.915,199.845,199.845,437400000.0
2008-03-25 05:52:00,199.845,199.935,199.83,199.88,324800000.0
2008-03-25 05:53:00,199.88,199.94,199.86,199.93,525400000.0
2008-03-25 05:54:00,199.93,199.93,199.81,199.82,397800000.0
2008-03-25 05:55:00,199.82,199.88,199.82,199.84,479200000.0
2008-03-25 05:56:00,199.84,199.93,199.82,199.82,458000000.0
2008-03-25 05:57:00,199.82,199.85,199.79,199.79,212000000.0
2008-03-25 05:58:00,199.79,199.82,199.69,199.755,454600000.0
2008-03-25 05:59:00,199.8,199.8,199.66,199.72,421300000.0
2008-03-25 06:00:00,199.72,199.73,199.65,199.69,483800000.0
2008-03-25 06:01:00,199.69,199.72,199.68,199.7,504500000.0
2008-03-25 06:02:00,199.7,199.76,199.69,199.75,450400000.0
2008-03-25 06:03:00,199.75,199.86,199.69,199.83,334800000.0
2008-03-25 06:04:00,199.83,199.835,199.74,199.75,364200000.0
2008-03-25 06:05:00,199.75,199.79,199.745,199.79,540500000.0
2008-03-25 06:06:00,199.79,199.83,199.78,199.83,267400000.0
2008-03-25 06:07:00,199.83,199.91,199.81,199.89,392800000.0
2008-03-25 06:08:00,199.89,199.91,199.79,199.79,669200000.0
2008-03-25 06:09:00,199.79,199.79,199.745,199.745,624000000.0
2008-03-25 06:10:00,199.745,199.75,199.67,199.67,235900000.0
2008-03-25 06:11:00,199.67,199.71,199.63,199.65,479000000.0
2008-03-25 06:12:00,199.65,199.7,199.63,199.69,304000000.0
2008-03-25 06:13:00,199.675,199.675,199.52,199.53,358800000.0
2008-03-25 06:14:00,199.53,199.67,199.53,199.67,461000000.0
2008-03-25 06:15:00,199.68,199.755,199.68,199.71,244800000.0
2008-03-25 06:16:00,199.71,199.75,199.45,199.465,253200000.0
2008-03-25 06:17:00,199.465,199.53,199.315,199.53,278200000.0
2008-03-25 06:18:00,199.53,199.625,199.53,199.61,247400000.0
2008-03-25 06:19:00,199.6,199.62,199.46,199.605,424800000.0
2008-03-25 06:20:00,199.605,199.605,199.42,199.42,534800000.0
2008-03-25 06:21:00,199.425,199.52,199.42,199.49,237300000.0
2008-03-25 06:22:00,199.49,199.54,199.475,199.52,142300000.0
2008-03-25 06:23:00,199.52,199.665,199.48,199.64,264000000.0
2008-03-25 06:24:00,199.64,199.68,199.6,199.64,314000000.0
2008-03-25 06:25:00,199.64,199.67,199.585,199.67,375700000.0
2008-03-25 06:26:00,199.67,199.71,199.6,199.6,286900000.0
2008-03-25 06:27:00,199.6,199.6,199.515,199.53,346000000.0
2008-03-25 06:28:00,199.53,199.56,199.475,199.475,181500000.0
2008-03-25 06:29:00,199.475,199.54,199.4,199.415,221100000.0
2008-03-25 06:30:00,199.415,199.42,199.36,199.39,319400000.0
2008-03-25 06:31:00,199.39,199.45,199.38,199.45,195400000.0
2008-03-25 06:32:00,199.45,199.45,199.44,199.45,244400000.0
2008-03-25 06:33:00,199.45,199.56,199.45,199.525,387800000.0
2008-03-25 06:34:00,199.515,199.55,199.515,199.55,265100000.0
2008-03-25 06:35:00,199.55,199.62,199.505,199.6,502600000.0
2008-03-25 06:36:00,199.59,199.6,199.56,199.6,496800000.0
2008-03-25 06:37:00,199.6,199.6,199.47,199.48,363400000.0
2008-03-25 06:38:00,199.48,199.49,199.46,199.46,215600000.0
2008-03-25 06:39:00,199.46,199.5,199.46,199.5,218700000.0
2008-03-25 06:40:00,199.5,199.51,199.49,199.5,270000000.0
2008-03-25 06:41:00,199.5,199.53,199.455,199.51,296000000.0
2008-03-25 06:42:00,199.53,199.56,199.49,199.52,215600000.0
2008-03-25 06:43:00,199.52,199.6,199.52,199.595,277100000.0
2008-03-25 06:44:00,199.595,199.6,199.545,199.56,132800000.0
2008-03-25 06:45:00,199.55,199.55,199.51,199.53,146000000.0
2008-03-25 06:46:00,199.53,199.585,199.525,199.585,215400000.0
2008-03-25 06:47:00,199.585,199.62,199.57,199.57,153400000.0
2008-03-25 06:48:00,199.57,199.655,199.565,199.65,355000000.0
2008-03-25 06:49:00,199.65,199.74,199.635,199.74,307800000.0
2008-03-25 06:50:00,199.74,199.785,199.71,199.775,148400000.0
2008-03-25 06:51:00,199.775,199.795,199.75,199.765,137800000.0
2008-03-25 06:52:00,199.77,199.81,199.745,199.745,196000000.0
2008-03-25 06:53:00,199.745,199.79,199.74,199.76,180600000.0
2008-03-25 06:54:00,199.76,199.8,199.745,199.775,188000000.0
2008-03-25 06:55:00,199.775,199.78,199.75,199.76,186800000.0
2008-03-25 06:56:00,199.76,199.78,199.75,199.78,185400000.0
2008-03-25 06:57:00,199.78,199.78,199.75,199.78,188800000.0
2008-03-25 06:58:00,199.78,199.88,199.77,199.88,208500000.0
2008-03-25 06:59:00,199.88,199.88,199.755,199.765,199800000.0
2008-03-25 07:00:00,199.765,199.78,199.73,199.75,186200000.0
2008-03-25 07:01:00,199.75,199.76,199.71,199.745,188200000.0
2008-03-25 07:02:00,199.745,199.765,199.72,199.74,337400000.0
2008-03-25 07:03:00,199.74,199.76,199.71,199.725,142600000.0
2008-03-25 07:04:00,199.725,199.76,199.725,199.74,175200000.0
2008-03-25 07:05:00,199.74,199.76,199.735,199.75,181600000.0
2008-03-25 07:06:00,199.75,199.75,199.71,199.735,172200000.0
2008-03-25 07:07:00,199.735,199.765,199.715,199.765,210600000.0
2008-03-25 07:08:00,199.765,199.83,199.715,199.78,220600000.0
2008-03-25 07:09:00,199.76,199.805,199.725,199.795,324800000.0
2008-03-25 07:10:00,199.795,199.825,199.795,199.815,268400000.0
2008-03-25 07:11:00,199.815,199.815,199.645,199.655,144400000.0
2008-03-25 07:12:00,199.655,199.735,199.655,199.71,197000000.0
2008-03-25 07:13:00,199.71,199.72,199.58,199.6,172400000.0
2008-03-25 07:14:00,199.6,199.65,199.585,199.64,189600000.0
2008-03-25 07:15:00,199.64,199.64,199.545,199.59,189200000.0
2008-03-25 07:16:00,199.59,199.61,199.515,199.52,180400000.0
2008-03-25 07:17:00,199.52,199.57,199.52,199.55,239800000.0
2008-03-25 07:18:00,199.55,199.56,199.425,199.49,179400000.0
2008-03-25 07:19:00,199.485,199.51,199.46,199.46,169000000.0
2008-03-25 07:20:00,199.46,199.56,199.46,199.55,185800000.0
2008-03-25 07:21:00,199.55,199.61,199.48,199.59,173400000.0
2008-03-25 07:22:00,199.59,199.59,199.52,199.56,178600000.0
2008-03-25 07:23:00,199.56,199.61,199.535,199.59,200600000.0
2008-03-25 07:24:00,199.59,199.72,199.58,199.67,188800000.0
2008-03-25 07:25:00,199.67,199.72,199.665,199.715,318400000.0
2008-03-25 07:26:00,199.715,199.74,199.68,199.72,212100000.0
2008-03-25 07:27:00,199.72,199.72,199.635,199.68,338500000.0
2008-03-25 07:28:00,199.68,199.705,199.64,199.67,205900000.0
2008-03-25 07:29:00,199.67,199.69,199.62,199.69,220200000.0
2008-03-25 07:30:00,199.69,199.69,199.63,199.63,311200000.0
2008-03-25 07:31:00,199.63,199.66,199.6,199.6,202200000.0
2008-03-25 07:32:00,199.6,199.6,199.54,199.555,180400000.0
2008-03-25 07:33:00,199.555,199.555,199.495,199.525,144800000.0
2008-03-25 07:34:00,199.525,199.54,199.5,199.53,164800000.0
2008-03-25 07:35:00,199.53,199.545,199.51,199.515,194000000.0
2008-03-25 07:36:00,199.515,199.54,199.47,199.49,426500000.0
2008-03-25 07:37:00,199.49,199.49,199.42,199.435,242400000.0
2008-03-25 07:38:00,199.435,199.435,199.355,199.355,263400000.0
2008-03-25 07:39:00,199.35,199.365,199.29,199.36,180600000.0
2008-03-25 07:40:00,199.36,199.39,199.345,199.39,319800000.0
2008-03-25 07:41:00,199.38,199.45,199.38,199.405,251800000.0
2008-03-25 07:42:00,199.405,199.42,199.38,199.4,527000000.0
2008-03-25 07:43:00,199.41,199.41,199.345,199.345,593200000.0
2008-03-25 07:44:00,199.345,199.415,199.345,199.375,233200000.0
2008-03-25 07:45:00,199.375,199.44,199.345,199.365,320000000.0
2008-03-25 07:46:00,199.36,199.415,199.34,199.345,168300000.0
2008-03-25 07:47:00,199.345,199.345,199.345,199.345,111000000.0
2008-03-25 07:48:00,199.345,199.425,199.345,199.42,232200000.0
2008-03-25 07:49:00,199.41,199.52,199.405,199.5,495600000.0
2008-03-25 07:50:00,199.5,199.52,199.47,199.48,249600000.0
2008-03-25 07:51:00,199.48,199.49,199.46,199.48,195000000.0
2008-03-25 07:52:00,199.48,199.48,199.42,199.45,187200000.0
2008-03-25 07:53:00,199.45,199.485,199.44,199.48,293600000.0
2008-03-25 07:54:00,199.48,199.56,199.48,199.505,237800000.0
2008-03-25 07:55:00,199.505,199.54,199.495,199.54,189800000.0
2008-03-25 07:56:00,199.54,199.54,199.405,199.42,195200000.0
2008-03-25 07:57:00,199.415,199.44,199.405,199.42,245400000.0
2008-03-25 07:58:00,199.42,199.44,199.405,199.43,207400000.0
2008-03-25 07:59:00,199.43,199.43,199.365,199.4,179000000.0
2008-03-25 08:00:00,199.4,199.4,199.33,199.33,230900000.0
2008-03-25 08:01:00,199.33,199.48,199.33,199.445,267500000.0
2008-03-25 08:02:00,199.445,199.46,199.43,199.44,222600000.0
2008-03-25 08:03:00,199.44,199.46,199.35,199.375,185400000.0
2008-03-25 08:04:00,199.375,199.48,199.37,199.46,181200000.0
2008-03-25 08:05:00,199.46,199.46,199.425,199.44,149200000.0
2008-03-25 08:06:00,199.44,199.45,199.405,199.425,238200000.0
2008-03-25 08:07:00,199.425,199.485,199.42,199.48,162000000.0
2008-03-25 08:08:00,199.48,199.55,199.475,199.5,168600000.0
2008-03-25 08:09:00,199.5,199.545,199.49,199.525,160200000.0
2008-03-25 08:10:00,199.525,199.53,199.48,199.505,151500000.0
2008-03-25 08:11:00,199.51,199.53,199.49,199.515,388800000.0
2008-03-25 08:12:00,199.515,199.525,199.46,199.47,190200000.0
2008-03-25 08:13:00,199.47,199.515,199.41,199.51,399000000.0
2008-03-25 08:14:00,199.51,199.53,199.43,199.43,284600000.0
2008-03-25 08:15:00,199.43,199.485,199.41,199.46,160800000.0
2008-03-25 08:16:00,199.46,199.49,199.45,199.455,140400000.0
2008-03-25 08:17:00,199.455,199.5,199.455,199.475,138200000.0
2008-03-25 08:18:00,199.475,199.49,199.465,199.465,132800000.0
2008-03-25 08:19:00,199.465,199.48,199.465,199.48,180600000.0
2008-03-25 08:20:00,199.48,199.5,199.465,199.49,170200000.0
2008-03-25 08:21:00,199.49,199.52,199.44,199.44,219100000.0
2008-03-25 08:22:00,199.44,199.44,199.31,199.31,151200000.0
2008-03-25 08:23:00,199.31,199.35,199.29,199.33,341600000.0
2008-03-25 08:24:00,199.33,199.34,199.32,199.34,160900000.0
2008-03-25 08:25:00,199.34,199.385,199.34,199.375,180000000.0
2008-03-25 08:26:00,199.375,199.43,199.36,199.41,202600000.0
2008-03-25 08:27:00,199.41,199.545,199.405,199.545,264600000.0
2008-03-25 08:28:00,199.545,199.6,199.505,199.6,259000000.0
2008-03-25 08:29:00,199.6,199.62,199.56,199.57,235600000.0
2008-03-25 08:30:00,199.575,199.66,199.575,199.645,204000000.0
2008-03-25 08:31:00,199.645,199.745,199.63,199.745,290900000.0
2008-03-25 08:32:00,199.745,199.785,199.745,199.755,306500000.0
2008-03-25 08:33:00,199.755,199.785,199.75,199.765,247900000.0
2008-03-25 08:34:00,199.765,199.78,199.72,199.72,209400000.0
2008-03-25 08:35:00,199.72,199.72,199.645,199.66,226200000.0
2008-03-25 08:36:00,199.655,199.69,199.645,199.66,207200000.0
2008-03-25 08:37:00,199.66,199.66,199.605,199.635,210300000.0
2008-03-25 08:38:00,199.635,199.68,199.63,199.645,232700000.0
2008-03-25 08:39:00,199.64,199.67,199.625,199.66,190000000.0
2008-03-25 08:40:00,199.66,199.71,199.64,199.69,180600000.0
2008-03-25 08:41:00,199.69,199.785,199.68,199.715,249300000.0
2008-03-25 08:42:00,199.715,199.715,199.695,199.705,278800000.0
2008-03-25 08:43:00,199.705,199.81,199.705,199.74,204800000.0
2008-03-25 08:44:00,199.74,199.78,199.72,199.775,204600000.0
2008-03-25 08:45:00,199.775,199.795,199.76,199.79,205700000.0
2008-03-25 08:46:00,199.79,199.83,199.775,199.795,225400000.0
2008-03-25 08:47:00,199.795,199.81,199.77,199.77,206000000.0
2008-03-25 08:48:00,199.77,199.785,199.73,199.78,200700000.0
2008-03-25 08:49:00,199.78,199.79,199.76,199.76,302000000.0
2008-03-25 08:50:00,199.76,199.83,199.76,199.83,260600000.0
2008-03-25 08:51:00,199.83,199.84,199.8,199.84,376400000.0
2008-03-25 08:52:00,199.84,199.88,199.835,199.86,228200000.0
2008-03-25 08:53:00,199.86,199.9,199.86,199.875,175000000.0
2008-03-25 08:54:00,199.875,199.915,199.855,199.9,174800000.0
2008-03-25 08:55:00,199.9,200.005,199.89,199.99,165200000.0
2008-03-25 08:56:00,199.99,200.01,199.945,199.95,201000000.0
2008-03-25 08:57:00,199.95,199.97,199.935,199.97,201200000.0
2008-03-25 08:58:00,199.975,200.0,199.95,199.975,247200000.0
2008-03-25 08:59:00,199.975,200.015,199.955,199.98,164400000.0
2008-03-25 09:00:00,199.98,199.98,199.88,199.88,225100000.0
2008-03-25 09:01:00,199.88,199.93,199.855,199.88,205900000.0
2008-03-25 09:02:00,199.88,199.94,199.87,199.91,191700000.0
2008-03-25 09:03:00,199.91,200.025,199.895,200.025,265500000.0
2008-03-25 09:04:00,200.02,200.06,199.995,200.01,231600000.0
2008-03-25 09:05:00,200.01,200.185,200.005,200.155,370200000.0
2008-03-25 09:06:00,200.155,200.185,200.105,200.15,383100000.0
2008-03-25 09:07:00,200.145,200.18,200.035,200.065,390800000.0
2008-03-25 09:08:00,200.07,200.13,200.02,200.105,314900000.0
2008-03-25 09:09:00,200.1,200.135,200.055,200.07,329100000.0
2008-03-25 09:10:00,200.08,200.09,200.06,200.09,277500000.0
2008-03-25 09:11:00,200.085,200.09,200.06,200.075,345900000.0
2008-03-25 09:12:00,200.075,200.08,199.97,200.03,194900000.0
2008-03-25 09:13:00,200.03,200.05,199.995,200.02,155800000.0
2008-03-25 09:14:00,200.02,200.02,199.96,199.965,188000000.0
2008-03-25 09:15:00,199.96,199.96,199.85,199.9,461400000.0
2008-03-25 09:16:00,199.89,199.96,199.88,199.95,143200000.0
2008-03-25 09:17:00,199.95,199.98,199.915,199.93,151300000.0
2008-03-25 09:18:00,199.93,199.975,199.885,199.9,146600000.0
2008-03-25 09:19:00,199.9,199.935,199.87,199.93,169900000.0
2008-03-25 09:20:00,199.94,199.94,199.795,199.86,145700000.0
2008-03-25 09:21:00,199.86,199.935,199.845,199.925,149700000.0
2008-03-25 09:22:00,199.925,199.94,199.885,199.93,147600000.0
2008-03-25 09:23:00,199.93,200.02,199.905,199.99,177500000.0
2008-03-25 09:24:00,199.985,199.99,199.795,199.795,188700000.0
2008-03-25 09:25:00,199.795,199.89,199.755,199.875,249700000.0
2008-03-25 09:26:00,199.87,199.87,199.76,199.825,161300000.0
2008-03-25 09:27:00,199.825,199.905,199.795,199.82,190500000.0
2008-03-25 09:28:00,199.81,199.885,199.81,199.845,180800000.0
2008-03-25 09:29:00,199.845,199.88,199.835,199.84,205700000.0
2008-03-25 09:30:00,199.84,199.86,199.81,199.84,182900000.0
2008-03-25 09:31:00,199.84,199.85,199.78,199.78,211100000.0
2008-03-25 09:32:00,199.78,199.79,199.72,199.72,230200000.0
2008-03-25 09:33:00,199.72,199.75,199.72,199.73,365100000.0
2008-03-25 09:34:00,199.73,199.78,199.73,199.765,463300000.0
2008-03-25 09:35:00,199.765,199.8,199.72,199.72,382800000.0
2008-03-25 09:36:00,199.725,199.75,199.705,199.75,396200000.0
2008-03-25 09:37:00,199.75,199.78,199.73,199.76,279100000.0
2008-03-25 09:38:00,199.76,199.825,199.755,199.795,413400000.0
2008-03-25 09:39:00,199.795,199.8,199.765,199.77,230000000.0
2008-03-25 09:40:00,199.77,199.87,199.77,199.87,385000000.0
2008-03-25 09:41:00,199.87,199.92,199.845,199.85,218500000.0
2008-03-25 09:42:00,199.85,199.85,199.83,199.84,345000000.0
2008-03-25 09:43:00,199.84,199.84,199.81,199.82,323000000.0
2008-03-25 09:44:00,199.82,199.91,199.82,199.91,441800000.0
2008-03-25 09:45:00,199.905,199.99,199.9,199.97,329600000.0
2008-03-25 09:46:00,199.97,199.99,199.95,199.95,362900000.0
2008-03-25 09:47:00,199.95,200.01,199.95,199.98,275000000.0
2008-03-25 09:48:00,199.98,200.08,199.95,200.055,466200000.0
2008-03-25 09:49:00,200.055,200.185,200.055,200.155,891800000.0
2008-03-25 09:50:00,200.155,200.205,200.115,200.19,1054100000.0
2008-03-25 09:51:00,200.19,200.215,200.055,200.085,529600000.0
2008-03-25 09:52:00,200.09,200.16,200.09,200.16,402800000.0
2008-03-25 09:53:00,200.16,200.185,200.145,200.16,414300000.0
2008-03-25 09:54:00,200.155,200.16,200.08,200.085,350200000.0
2008-03-25 09:55:00,200.085,200.135,200.085,200.135,324300000.0
2008-03-25 09:56:00,200.135,200.135,200.1,200.115,302400000.0
2008-03-25 09:57:00,200.115,200.115,200.075,200.075,403300000.0
2008-03-25 09:58:00,200.075,200.16,200.065,200.13,441000000.0
2008-03-25 09:59:00,200.13,200.235,200.12,200.185,251500000.0
2008-03-25 10:00:00,200.205,200.3,200.2,200.26,192800000.0
2008-03-25 10:01:00,200.26,200.28,200.205,200.25,122000000.0
2008-03-25 10:02:00,200.25,200.28,200.175,200.215,244700000.0
2008-03-25 10:03:00,200.22,200.245,200.145,200.16,169100000.0
2008-03-25 10:04:00,200.17,200.195,200.16,200.185,125800000.0
2008-03-25 10:05:00,200.175,200.24,200.175,200.22,123100000.0
2008-03-25 10:06:00,200.22,200.22,200.155,200.19,135300000.0
2008-03-25 10:07:00,200.19,200.19,200.125,200.14,117700000.0
2008-03-25 10:08:00,200.14,200.155,200.11,200.13,64800000.0
2008-03-25 10:09:00,200.135,200.26,200.135,200.26,123100000.0
2008-03-25 10:10:00,200.26,200.275,200.195,200.22,123600000.0
2008-03-25 10:11:00,200.22,200.225,200.18,200.215,112800000.0
2008-03-25 10:12:00,200.22,200.34,200.22,200.26,116100000.0
2008-03-25 10:13:00,200.26,200.32,200.24,200.26,149500000.0
2008-03-25 10:14:00,200.265,200.31,200.24,200.24,93000000.0
2008-03-25 10:15:00,200.24,200.275,200.12,200.15,155700000.0
2008-03-25 10:16:00,200.165,200.195,200.1,200.15,202900000.0
2008-03-25 10:17:00,200.15,200.185,200.115,200.15,189200000.0
2008-03-25 10:18:00,200.15,200.3,200.12,200.275,119700000.0
2008-03-25 10:19:00,200.275,200.315,200.205,200.315,161200000.0
2008-03-25 10:20:00,200.315,200.495,200.305,200.455,135700000.0
2008-03-25 10:21:00,200.455,200.505,200.425,200.435,310600000.0
2008-03-25 10:22:00,200.435,200.475,200.405,200.475,574400000.0
2008-03-25 10:23:00,200.475,200.495,200.435,200.465,393500000.0
2008-03-25 10:24:00,200.465,200.495,200.445,200.445,979800000.0
2008-03-25 10:25:00,200.445,200.485,200.425,200.48,315100000.0
2008-03-25 10:26:00,200.48,200.525,200.45,200.455,454200000.0
2008-03-25 10:27:00,200.455,200.58,200.455,200.555,526900000.0
2008-03-25 10:28:00,200.55,200.56,200.49,200.52,288200000.0
2008-03-25 10:29:00,200.52,200.575,200.515,200.55,282600000.0
2008-03-25 10:30:00,200.55,200.58,200.5,200.505,127800000.0
2008-03-25 10:31:00,200.5,200.585,200.495,200.575,296500000.0
2008-03-25 10:32:00,200.575,200.575,200.52,200.53,155700000.0
2008-03-25 10:33:00,200.53,200.54,200.415,200.415,387500000.0
2008-03-25 10:34:00,200.415,200.43,200.375,200.4,379700000.0
2008-03-25 10:35:00,200.395,200.4,200.295,200.315,190900000.0
2008-03-25 10:36:00,200.315,200.435,200.305,200.38,304100000.0
2008-03-25 10:37:00,200.38,200.39,200.29,200.365,214000000.0
2008-03-25 10:38:00,200.365,200.365,200.285,200.345,134400000.0
2008-03-25 10:39:00,200.345,200.36,200.31,200.31,210500000.0
2008-03-25 10:40:00,200.31,200.31,200.235,200.245,377800000.0
2008-03-25 10:41:00,200.245,200.29,200.235,200.25,158900000.0
2008-03-25 10:42:00,200.255,200.28,200.25,200.27,98100000.0
2008-03-25 10:43:00,200.27,200.31,200.24,200.31,189300000.0
2008-03-25 10:44:00,200.31,200.31,200.245,200.275,288100000.0
2008-03-25 10:45:00,200.28,200.33,200.275,200.33,170100000.0
2008-03-25 10:46:00,200.33,200.355,200.25,200.29,177800000.0
2008-03-25 10:47:00,200.29,200.35,200.28,200.35,94800000.0
2008-03-25 10:48:00,200.35,200.36,200.31,200.33,63100000.0
2008-03-25 10:49:00,200.33,200.39,200.31,200.37,80400000.0
2008-03-25 10:50:00,200.37,200.39,200.36,200.37,54400000.0
2008-03-25 10:51:00,200.37,200.38,200.32,200.35,48200000.0
2008-03-25 10:52:00,200.35,200.36,200.33,200.36,45700000.0
2008-03-25 10:53:00,200.36,200.42,200.36,200.4,44300000.0
2008-03-25 10:54:00,200.4,200.4,200.365,200.365,49000000.0
2008-03-25 10:55:00,200.365,200.39,200.365,200.365,200000000.0
2008-03-25 10:56:00,200.365,200.39,200.36,200.365,236600000.0
2008-03-25 10:57:00,200.365,200.4,200.345,200.355,468300000.0
2008-03-25 10:58:00,200.35,200.39,200.34,200.385,580800000.0
2008-03-25 10:59:00,200.385,200.44,200.37,200.395,626000000.0
2008-03-25 11:00:00,200.395,200.425,200.39,200.39,427600000.0
2008-03-25 11:01:00,200.385,200.385,200.355,200.365,470800000.0
2008-03-25 11:02:00,200.365,200.42,200.355,200.36,518000000.0
2008-03-25 11:03:00,200.36,200.36,200.25,200.25,588000000.0
2008-03-25 11:04:00,200.25,200.27,200.23,200.24,357400000.0
2008-03-25 11:05:00,200.24,200.3,200.23,200.3,250600000.0
2008-03-25 11:06:00,200.3,200.305,200.255,200.28,298200000.0
2008-03-25 11:07:00,200.28,200.28,200.23,200.24,313800000.0
2008-03-25 11:08:00,200.24,200.29,200.22,200.275,323200000.0
2008-03-25 11:09:00,200.275,200.29,200.235,200.235,268000000.0
2008-03-25 11:10:00,200.235,200.26,200.22,200.26,459200000.0
2008-03-25 11:11:00,200.25,200.27,200.215,200.25,276000000.0
2008-03-25 11:12:00,200.25,200.33,200.245,200.33,420800000.0
2008-03-25 11:13:00,200.33,200.33,200.29,200.3,426200000.0
2008-03-25 11:14:00,200.3,200.33,200.27,200.33,256800000.0
2008-03-25 11:15:00,200.33,200.38,200.33,200.34,179600000.0
2008-03-25 11:16:00,200.37,200.42,200.33,200.39,193600000.0
2008-03-25 11:17:00,200.39,200.46,200.385,200.39,249200000.0
2008-03-25 11:18:00,200.39,200.455,200.39,200.43,225600000.0
2008-03-25 11:19:00,200.44,200.5,200.42,200.47,334800000.0
2008-03-25 11:20:00,200.48,200.485,200.425,200.47,277800000.0
2008-03-25 11:21:00,200.46,200.53,200.44,200.49,307400000.0
2008-03-25 11:22:00,200.49,200.53,200.49,200.525,411400000.0
2008-03-25 11:23:00,200.525,200.525,200.495,200.495,587600000.0
2008-03-25 11:24:00,200.495,200.495,200.37,200.395,646000000.0
2008-03-25 11:25:00,200.395,200.425,200.36,200.425,553400000.0
2008-03-25 11:26:00,200.425,200.465,200.38,200.38,435600000.0
2008-03-25 11:27:00,200.38,200.395,200.345,200.395,485000000.0
2008-03-25 11:28:00,200.395,200.395,200.315,200.315,319600000.0
2008-03-25 11:29:00,200.315,200.355,200.29,200.3,735200000.0
2008-03-25 11:30:00,200.3,200.335,200.185,200.185,379300000.0
2008-03-25 11:31:00,200.185,200.275,200.185,200.275,227800000.0
2008-03-25 11:32:00,200.275,200.325,200.265,200.31,519200000.0
2008-03-25 11:33:00,200.31,200.35,200.26,200.305,559600000.0
2008-03-25 11:34:00,200.295,200.36,200.295,200.345,367000000.0
2008-03-25 11:35:00,200.345,200.355,200.285,200.32,588000000.0
2008-03-25 11:36:00,200.32,200.32,200.295,200.3,377000000.0
2008-03-25 11:37:00,200.3,200.325,200.28,200.3,501000000.0
2008-03-25 11:38:00,200.3,200.32,200.28,200.31,526600000.0
2008-03-25 11:39:00,200.31,200.31,200.285,200.295,419600000.0
2008-03-25 11:40:00,200.295,200.295,200.275,200.295,801000000.0
2008-03-25 11:41:00,200.285,200.295,200.245,200.245,494000000.0
2008-03-25 11:42:00,200.245,200.285,200.245,200.245,327700000.0
2008-03-25 11:43:00,200.245,200.255,200.17,200.22,365900000.0
2008-03-25 11:44:00,200.22,200.405,200.22,200.38,253700000.0
2008-03-25 11:45:00,200.38,200.485,200.38,200.42,542900000.0
2008-03-25 11:46:00,200.42,200.43,200.335,200.375,623300000.0
2008-03-25 11:47:00,200.375,200.415,200.365,200.4,561800000.0
2008-03-25 11:48:00,200.4,200.455,200.395,200.445,361200000.0
2008-03-25 11:49:00,200.445,200.565,200.435,200.445,496000000.0
2008-03-25 11:50:00,200.445,200.455,200.395,200.415,366800000.0
2008-03-25 11:51:00,200.415,200.435,200.39,200.405,342800000.0
2008-03-25 11:52:00,200.405,200.425,200.39,200.425,359400000.0
2008-03-25 11:53:00,200.415,200.46,200.395,200.415,474100000.0
2008-03-25 11:54:00,200.415,200.455,200.345,200.345,278300000.0
2008-03-25 11:55:00,200.345,200.355,200.25,200.275,346900000.0
2008-03-25 11:56:00,200.275,200.325,200.275,200.315,454300000.0
2008-03-25 11:57:00,200.315,200.325,200.285,200.31,499200000.0
2008-03-25 11:58:00,200.31,200.335,200.295,200.295,409400000.0
2008-03-25 11:59:00,200.295,200.315,200.265,200.27,210300000.0
2008-03-25 12:00:00,200.27,200.275,200.245,200.265,352200000.0
2008-03-25 12:01:00,200.265,200.295,200.245,200.27,660800000.0
2008-03-25 12:02:00,200.27,200.285,200.265,200.275,398400000.0
2008-03-25 12:03:00,200.275,200.295,200.175,200.21,359000000.0
2008-03-25 12:04:00,200.21,200.22,200.2,200.21,69800000.0
2008-03-25 12:05:00,200.21,200.23,200.19,200.19,23000000.0
2008-03-25 12:06:00,200.175,200.19,200.145,200.155,94300000.0
2008-03-25 12:07:00,200.155,200.155,200.085,200.085,296100000.0
2008-03-25 12:08:00,200.085,200.12,200.065,200.1,376000000.0
2008-03-25 12:09:00,200.1,200.165,200.05,200.14,691300000.0
2008-03-25 12:10:00,200.14,200.175,200.045,200.09,280000000.0
2008-03-25 12:11:00,200.085,200.115,200.08,200.115,186600000.0
2008-03-25 12:12:00,200.125,200.135,200.105,200.125,216900000.0
2008-03-25 12:13:00,200.125,200.155,200.11,200.115,423200000.0
2008-03-25 12:14:00,200.115,200.125,200.075,200.09,364400000.0
2008-03-25 12:15:00,200.09,200.14,200.06,200.065,385300000.0
2008-03-25 12:16:00,200.065,200.08,200.005,200.06,422300000.0
2008-03-25 12:17:00,200.06,200.11,200.06,200.09,151800000.0
2008-03-25 12:18:00,200.11,200.17,200.11,200.16,292700000.0
2008-03-25 12:19:00,200.17,200.18,200.12,200.17,182700000.0
2008-03-25 12:20:00,200.17,200.2,200.15,200.17,157700000.0
2008-03-25 12:21:00,200.17,200.17,200.17,200.17,144000000.0
2008-03-25 12:22:00,200.17,200.17,200.065,200.065,167700000.0
2008-03-25 12:23:00,200.08,200.115,200.07,200.115,236500000.0
2008-03-25 12:24:00,200.115,200.17,200.095,200.15,374200000.0
2008-03-25 12:25:00,200.145,200.16,200.13,200.14,176700000.0
2008-03-25 12:26:00,200.14,200.21,200.14,200.21,246600000.0
2008-03-25 12:27:00,200.21,200.24,200.18,200.23,190400000.0
2008-03-25 12:28:00,200.23,200.28,200.195,200.255,407600000.0
2008-03-25 12:29:00,200.255,200.255,200.22,200.24,333100000.0
2008-03-25 12:30:00,200.24,200.28,200.24,200.28,177300000.0
2008-03-25 12:31:00,200.28,200.28,200.225,200.225,276200000.0
2008-03-25 12:32:00,200.225,200.24,200.14,200.17,420700000.0
2008-03-25 12:33:00,200.17,200.19,200.12,200.12,232000000.0
2008-03-25 12:34:00,200.12,200.13,200.09,200.11,209000000.0
2008-03-25 12:35:00,200.11,200.19,200.11,200.16,187800000.0
2008-03-25 12:36:00,200.16,200.29,200.16,200.26,147500000.0
2008-03-25 12:37:00,200.26,200.27,200.24,200.24,159500000.0
2008-03-25 12:38:00,200.24,200.34,200.24,200.34,379400000.0
2008-03-25 12:39:00,200.34,200.37,200.31,200.34,229200000.0
2008-03-25 12:40:00,200.34,200.34,200.285,200.29,170800000.0
2008-03-25 12:41:00,200.295,200.3,200.21,200.22,301900000.0
2008-03-25 12:42:00,200.22,200.32,200.22,200.285,176200000.0
2008-03-25 12:43:00,200.285,200.35,200.285,200.35,460700000.0
2008-03-25 12:44:00,200.35,200.36,200.28,200.34,210800000.0
2008-03-25 12:45:00,200.34,200.36,200.32,200.335,306000000.0
2008-03-25 12:46:00,200.335,200.385,200.305,200.35,228800000.0
2008-03-25 12:47:00,200.35,200.36,200.31,200.31,191100000.0
2008-03-25 12:48:00,200.31,200.36,200.28,200.36,184200000.0
2008-03-25 12:49:00,200.36,200.36,200.215,200.245,190200000.0
2008-03-25 12:50:00,200.245,200.3,200.23,200.3,167900000.0
2008-03-25 12:51:00,200.3,200.305,200.26,200.28,166800000.0
2008-03-25 12:52:00,200.28,200.33,200.23,200.23,197500000.0
2008-03-25 12:53:00,200.23,200.235,200.13,200.16,223700000.0
2008-03-25 12:54:00,200.16,200.19,200.14,200.14,209000000.0
2008-03-25 12:55:00,200.14,200.21,200.12,200.2,231800000.0
2008-03-25 12:56:00,200.2,200.285,200.185,200.27,176900000.0
2008-03-25 12:57:00,200.27,200.36,200.23,200.34,138500000.0
2008-03-25 12:58:00,200.34,200.36,200.29,200.31,86100000.0
2008-03-25 12:59:00,200.34,200.42,200.34,200.38,209300000.0
2008-03-25 13:00:00,200.38,200.39,200.305,200.31,169800000.0
2008-03-25 13:01:00,200.31,200.38,200.3,200.33,264700000.0
2008-03-25 13:02:00,200.33,200.34,200.265,200.27,252800000.0
2008-03-25 13:03:00,200.27,200.275,200.23,200.24,237500000.0
2008-03-25 13:04:00,200.24,200.24,200.19,200.19,278100000.0
2008-03-25 13:05:00,200.19,200.19,200.12,200.13,360400000.0
2008-03-25 13:06:00,200.13,200.14,200.085,200.1,295700000.0
2008-03-25 13:07:00,200.1,200.18,200.07,200.14,104900000.0
2008-03-25 13:08:00,200.14,200.165,200.115,200.125,256200000.0
2008-03-25 13:09:00,200.11,200.15,200.075,200.085,259100000.0
2008-03-25 13:10:00,200.085,200.085,200.01,200.04,202000000.0
2008-03-25 13:11:00,200.04,200.07,200.025,200.025,219200000.0
2008-03-25 13:12:00,200.025,200.07,199.985,200.05,372400000.0
2008-03-25 13:13:00,200.05,200.13,200.035,200.1,195000000.0
2008-03-25 13:14:00,200.1,200.2,200.1,200.13,150700000.0
2008-03-25 13:15:00,200.135,200.21,200.13,200.17,245300000.0
2008-03-25 13:16:00,200.17,200.17,200.01,200.05,122700000.0
2008-03-25 13:17:00,200.05,200.09,200.02,200.09,186500000.0
2008-03-25 13:18:00,200.09,200.14,200.05,200.13,191500000.0
2008-03-25 13:19:00,200.11,200.255,200.07,200.245,250500000.0
2008-03-25 13:20:00,200.24,200.29,200.145,200.22,195900000.0
2008-03-25 13:21:00,200.22,200.24,200.16,200.165,229300000.0
2008-03-25 13:22:00,200.165,200.22,200.155,200.2,159500000.0
2008-03-25 13:23:00,200.2,200.23,200.18,200.21,134100000.0
2008-03-25 13:24:00,200.195,200.205,200.14,200.17,221100000.0
2008-03-25 13:25:00,200.17,200.2,200.16,200.17,143400000.0
2008-03-25 13:26:00,200.17,200.24,200.15,200.24,150300000.0
2008-03-25 13:27:00,200.24,200.36,200.24,200.36,176400000.0
2008-03-25 13:28:00,200.36,200.4,200.31,200.39,213100000.0
2008-03-25 13:29:00,200.39,200.435,200.37,200.43,198400000.0
2008-03-25 13:30:00,200.43,200.5,200.43,200.47,187600000.0
2008-03-25 13:31:00,200.47,200.5,200.41,200.41,336600000.0
2008-03-25 13:32:00,200.41,200.45,200.405,200.44,283800000.0
2008-03-25 13:33:00,200.44,200.44,200.39,200.395,159600000.0
2008-03-25 13:34:00,200.4,200.42,200.355,200.375,170500000.0
2008-03-25 13:35:00,200.375,200.39,200.27,200.29,234200000.0
2008-03-25 13:36:00,200.29,200.29,200.205,200.22,258400000.0
2008-03-25 13:37:00,200.22,200.24,200.215,200.225,278600000.0
2008-03-25 13:38:00,200.225,200.28,200.205,200.23,266900000.0
2008-03-25 13:39:00,200.22,200.315,200.19,200.31,178000000.0
2008-03-25 13:40:00,200.31,200.31,200.255,200.29,179900000.0
2008-03-25 13:41:00,200.29,200.29,200.27,200.29,138500000.0
2008-03-25 13:42:00,200.29,200.29,200.27,200.29,387800000.0
2008-03-25 13:43:00,200.29,200.3,200.25,200.28,196700000.0
2008-03-25 13:44:00,200.28,200.33,200.275,200.29,295000000.0
2008-03-25 13:45:00,200.29,200.305,200.24,200.28,166900000.0
2008-03-25 13:46:00,200.28,200.32,200.28,200.31,174900000.0
2008-03-25 13:47:00,200.31,200.31,200.29,200.3,133900000.0
2008-03-25 13:48:00,200.3,200.34,200.24,200.24,198400000.0
2008-03-25 13:49:00,200.24,200.25,200.165,200.19,212900000.0
2008-03-25 13:50:00,200.19,200.24,200.18,200.22,265200000.0
2008-03-25 13:51:00,200.22,200.23,200.18,200.19,242500000.0
2008-03-25 13:52:00,200.19,200.19,200.135,200.19,234400000.0
2008-03-25 13:53:00,200.19,200.19,200.105,200.105,172300000.0
2008-03-25 13:54:00,200.105,200.105,200.04,200.06,230300000.0
2008-03-25 13:55:00,200.06,200.11,200.04,200.09,366300000.0
2008-03-25 13:56:00,200.085,200.09,200.0,200.035,345200000.0
2008-03-25 13:57:00,200.035,200.06,200.025,200.05,357600000.0
2008-03-25 13:58:00,200.05,200.12,200.05,200.1,267100000.0
2008-03-25 13:59:00,200.1,200.12,200.085,200.095,265000000.0
2008-03-25 14:00:00,200.1,200.17,200.1,200.17,276600000.0
2008-03-25 14:01:00,200.17,200.225,200.17,200.21,164100000.0
2008-03-25 14:02:00,200.21,200.23,200.16,200.205,199700000.0
2008-03-25 14:03:00,200.205,200.235,200.165,200.235,236700000.0
2008-03-25 14:04:00,200.235,200.265,200.13,200.14,226000000.0
2008-03-25 14:05:00,200.145,200.185,200.09,200.1,198700000.0
2008-03-25 14:06:00,200.1,200.125,200.045,200.045,182000000.0
2008-03-25 14:07:00,200.04,200.065,200.005,200.005,230600000.0
2008-03-25 14:08:00,200.01,200.01,199.82,199.865,196400000.0
2008-03-25 14:09:00,199.865,199.965,199.865,199.945,255200000.0
2008-03-25 14:10:00,199.94,199.995,199.925,199.96,269700000.0
2008-03-25 14:11:00,199.96,199.99,199.92,199.945,171500000.0
2008-03-25 14:12:00,199.945,199.975,199.88,199.905,213500000.0
2008-03-25 14:13:00,199.905,199.91,199.835,199.845,144900000.0
2008-03-25 14:14:00,199.845,199.865,199.815,199.845,170800000.0
2008-03-25 14:15:00,199.845,199.875,199.825,199.86,283000000.0
2008-03-25 14:16:00,199.86,199.895,199.86,199.895,212400000.0
2008-03-25 14:17:00,199.895,199.9,199.825,199.835,240200000.0
2008-03-25 14:18:00,199.835,199.835,199.775,199.785,341500000.0
2008-03-25 14:19:00,199.785,199.855,199.785,199.82,258200000.0
2008-03-25 14:20:00,199.82,199.935,199.82,199.91,275700000.0
2008-03-25 14:21:00,199.91,199.945,199.86,199.935,180400000.0
2008-03-25 14:22:00,199.935,199.945,199.92,199.925,197400000.0
2008-03-25 14:23:00,199.925,199.935,199.88,199.88,205100000.0
2008-03-25 14:24:00,199.88,199.905,199.865,199.895,203000000.0
2008-03-25 14:25:00,199.895,199.9,199.81,199.84,204100000.0
2008-03-25 14:26:00,199.85,199.955,199.85,199.9,223500000.0
2008-03-25 14:27:00,199.9,199.98,199.9,199.98,214100000.0
2008-03-25 14:28:00,199.98,199.98,199.93,199.95,189500000.0
2008-03-25 14:29:00,199.95,200.0,199.95,199.96,180300000.0
2008-03-25 14:30:00,199.96,200.0,199.915,199.98,246900000.0
2008-03-25 14:31:00,199.98,200.015,199.97,200.0,275800000.0
2008-03-25 14:32:00,200.0,200.06,199.975,200.025,202000000.0
2008-03-25 14:33:00,200.025,200.1,200.02,200.04,200500000.0
2008-03-25 14:34:00,200.035,200.13,200.02,200.05,165900000.0
2008-03-25 14:35:00,200.05,200.05,199.955,199.99,233000000.0
2008-03-25 14:36:00,199.99,200.02,199.97,200.005,168000000.0
2008-03-25 14:37:00,200.005,200.025,199.99,199.99,245400000.0
2008-03-25 14:38:00,199.99,200.0,199.895,199.93,203800000.0
2008-03-25 14:39:00,199.93,199.93,199.81,199.81,207400000.0
2008-03-25 14:40:00,199.81,199.87,199.81,199.84,203300000.0
2008-03-25 14:41:00,199.84,199.91,199.84,199.86,246000000.0
2008-03-25 14:42:00,199.86,199.89,199.84,199.88,201700000.0
2008-03-25 14:43:00,199.88,199.92,199.835,199.84,160500000.0
2008-03-25 14:44:00,199.835,199.87,199.775,199.82,209000000.0
2008-03-25 14:45:00,199.815,199.83,199.775,199.78,221100000.0
2008-03-25 14:46:00,199.775,199.85,199.765,199.85,319000000.0
2008-03-25 14:47:00,199.85,199.865,199.76,199.76,232900000.0
2008-03-25 14:48:00,199.765,199.84,199.755,199.82,158200000.0
2008-03-25 14:49:00,199.82,199.87,199.795,199.855,431500000.0
2008-03-25 14:50:00,199.85,199.9,199.85,199.9,162500000.0
2008-03-25 14:51:00,199.9,199.98,199.9,199.95,219600000.0
2008-03-25 14:52:00,199.95,199.97,199.93,199.935,189600000.0
2008-03-25 14:53:00,199.935,199.96,199.845,199.86,181000000.0
2008-03-25 14:54:00,199.83,199.84,199.765,199.77,215200000.0
2008-03-25 14:55:00,199.77,199.82,199.755,199.79,227200000.0
2008-03-25 14:56:00,199.79,199.83,199.75,199.765,199300000.0
2008-03-25 14:57:00,199.77,199.82,199.73,199.775,194000000.0
2008-03-25 14:58:00,199.78,199.82,199.7,199.705,191400000.0
2008-03-25 14:59:00,199.705,199.72,199.6,199.62,176600000.0
2008-03-25 15:00:00,199.62,199.67,199.58,199.65,200400000.0
2008-03-25 15:01:00,199.65,199.735,199.62,199.68,215800000.0
2008-03-25 15:02:00,199.68,199.725,199.675,199.68,187300000.0
2008-03-25 15:03:00,199.68,199.69,199.6,199.6,164700000.0
2008-03-25 15:04:00,199.6,199.605,199.525,199.54,181200000.0
2008-03-25 15:05:00,199.54,199.65,199.54,199.62,199600000.0
2008-03-25 15:06:00,199.62,199.63,199.53,199.58,175600000.0
2008-03-25 15:07:00,199.58,199.63,199.58,199.59,185400000.0
2008-03-25 15:08:00,199.59,199.59,199.54,199.56,214100000.0
2008-03-25 15:09:00,199.56,199.57,199.545,199.57,186300000.0
2008-03-25 15:10:00,199.57,199.59,199.55,199.59,97700000.0
2008-03-25 15:11:00,199.59,199.6,199.55,199.59,167000000.0
2008-03-25 15:12:00,199.59,199.645,199.585,199.645,196000000.0
2008-03-25 15:13:00,199.655,199.67,199.61,199.665,126900000.0
2008-03-25 15:14:00,199.665,199.69,199.63,199.63,139100000.0
2008-03-25 15:15:00,199.63,199.69,199.605,199.68,202300000.0
2008-03-25 15:16:00,199.68,199.7,199.65,199.7,191600000.0
2008-03-25 15:17:00,199.7,199.72,199.66,199.7,186600000.0
2008-03-25 15:18:00,199.7,199.76,199.665,199.72,173600000.0
2008-03-25 15:19:00,199.72,199.74,199.695,199.7,211900000.0
2008-03-25 15:20:00,199.7,199.72,199.605,199.66,202800000.0
2008-03-25 15:21:00,199.66,199.72,199.66,199.69,204000000.0
2008-03-25 15:22:00,199.69,199.77,199.68,199.77,200100000.0
2008-03-25 15:23:00,199.77,199.785,199.72,199.73,208800000.0
2008-03-25 15:24:00,199.73,199.76,199.7,199.72,191400000.0
2008-03-25 15:25:00,199.72,199.725,199.67,199.68,176000000.0
2008-03-25 15:26:00,199.68,199.69,199.6,199.6,225800000.0
2008-03-25 15:27:00,199.6,199.645,199.52,199.57,223300000.0
2008-03-25 15:28:00,199.56,199.58,199.525,199.54,196700000.0
2008-03-25 15:29:00,199.54,199.61,199.515,199.61,165000000.0
2008-03-25 15:30:00,199.61,199.67,199.6,199.635,193100000.0
2008-03-25 15:31:00,199.62,199.68,199.61,199.68,191900000.0
2008-03-25 15:32:00,199.68,199.71,199.64,199.675,197100000.0
2008-03-25 15:33:00,199.675,199.715,199.67,199.7,162800000.0
2008-03-25 15:34:00,199.7,199.7,199.615,199.68,189100000.0
2008-03-25 15:35:00,199.68,199.76,199.65,199.76,173100000.0
2008-03-25 15:36:00,199.76,199.835,199.73,199.815,182000000.0
2008-03-25 15:37:00,199.815,199.98,199.795,199.98,191800000.0
2008-03-25 15:38:00,199.98,200.01,199.93,199.93,201500000.0
2008-03-25 15:39:00,199.93,200.06,199.93,200.01,209300000.0
2008-03-25 15:40:00,200.01,200.12,200.01,200.08,189600000.0
2008-03-25 15:41:00,200.08,200.11,200.05,200.11,203900000.0
2008-03-25 15:42:00,200.11,200.11,200.0,200.05,190300000.0
2008-03-25 15:43:00,200.05,200.07,199.875,199.89,182800000.0
2008-03-25 15:44:00,199.89,199.97,199.88,199.91,178100000.0
2008-03-25 15:45:00,199.91,200.0,199.89,199.98,195600000.0
2008-03-25 15:46:00,199.98,200.02,199.96,199.99,212600000.0
2008-03-25 15:47:00,199.99,200.06,199.98,200.03,183600000.0
2008-03-25 15:48:00,200.03,200.03,199.91,199.93,199800000.0
2008-03-25 15:49:00,199.93,199.96,199.885,199.925,190200000.0
2008-03-25 15:50:00,199.925,199.96,199.89,199.92,209600000.0
2008-03-25 15:51:00,199.92,199.92,199.79,199.845,176500000.0
2008-03-25 15:52:00,199.85,199.965,199.84,199.905,197400000.0
2008-03-25 15:53:00,199.9,199.96,199.795,199.795,189200000.0
2008-03-25 15:54:00,199.8,199.88,199.79,199.815,177400000.0
2008-03-25 15:55:00,199.815,199.815,199.695,199.715,162600000.0
2008-03-25 15:56:00,199.715,199.775,199.63,199.65,190700000.0
2008-03-25 15:57:00,199.65,199.66,199.58,199.645,321700000.0
2008-03-25 15:58:00,199.645,199.67,199.63,199.63,254900000.0
2008-03-25 15:59:00,199.63,199.685,199.51,199.59,430100000.0
2008-03-25 16:00:00,199.56,199.685,199.105,199.13,343900000.0
2008-03-25 16:01:00,199.13,199.28,199.13,199.21,174700000.0
2008-03-25 16:02:00,199.21,199.21,199.005,199.06,179000000.0
2008-03-25 16:03:00,199.06,199.08,198.98,199.04,184600000.0
2008-03-25 16:04:00,199.04,199.18,199.015,199.12,198900000.0
2008-03-25 16:05:00,199.12,199.24,199.115,199.19,165700000.0
2008-03-25 16:06:00,199.19,199.23,199.065,199.065,185400000.0
2008-03-25 16:07:00,199.07,199.15,199.07,199.1,178700000.0
2008-03-25 16:08:00,199.11,199.13,199.03,199.09,203100000.0
2008-03-25 16:09:00,199.09,199.19,199.065,199.1,175500000.0
2008-03-25 16:10:00,199.1,199.24,199.1,199.22,199000000.0
2008-03-25 16:11:00,199.22,199.28,199.18,199.24,188400000.0
2008-03-25 16:12:00,199.24,199.33,199.24,199.29,170300000.0
2008-03-25 16:13:00,199.29,199.36,199.26,199.35,410400000.0
2008-03-25 16:14:00,199.35,199.37,199.25,199.25,347600000.0
2008-03-25 16:15:00,199.25,199.305,199.25,199.295,223200000.0
2008-03-25 16:16:00,199.295,199.425,199.295,199.405,201600000.0
2008-03-25 16:17:00,199.415,199.435,199.36,199.36,223800000.0
2008-03-25 16:18:00,199.36,199.42,199.34,199.39,175200000.0
2008-03-25 16:19:00,199.39,199.44,199.35,199.38,204200000.0
2008-03-25 16:20:00,199.38,199.385,199.3,199.3,175900000.0
2008-03-25 16:21:00,199.3,199.37,199.3,199.355,164500000.0
2008-03-25 16:22:00,199.37,199.38,199.27,199.295,179000000.0
2008-03-25 16:23:00,199.31,199.4,199.28,199.34,195000000.0
2008-03-25 16:24:00,199.34,199.43,199.34,199.4,189900000.0
2008-03-25 16:25:00,199.4,199.52,199.4,199.44,185800000.0
2008-03-25 16:26:00,199.44,199.44,199.38,199.4,177500000.0
2008-03-25 16:27:00,199.41,199.41,199.3,199.31,184600000.0
2008-03-25 16:28:00,199.31,199.35,199.29,199.29,181200000.0
2008-03-25 16:29:00,199.3,199.32,199.25,199.3,177400000.0
2008-03-25 16:30:00,199.3,199.33,199.25,199.27,188300000.0
2008-03-25 16:31:00,199.27,199.3,199.25,199.26,187800000.0
2008-03-25 16:32:00,199.26,199.32,199.23,199.3,193200000.0
2008-03-25 16:33:00,199.3,199.34,199.2,199.2,205100000.0
2008-03-25 16:34:00,199.175,199.19,199.09,199.17,201300000.0
2008-03-25 16:35:00,199.17,199.18,199.1,199.1,184300000.0
2008-03-25 16:36:00,199.1,199.15,199.08,199.13,178400000.0
2008-03-25 16:37:00,199.13,199.13,199.08,199.11,184300000.0
2008-03-25 16:38:00,199.11,199.11,199.01,199.06,155500000.0
2008-03-25 16:39:00,199.06,199.07,198.99,199.01,186300000.0
2008-03-25 16:40:00,199.01,199.16,199.01,199.13,187800000.0
2008-03-25 16:41:00,199.13,199.16,199.015,199.16,212000000.0
2008-03-25 16:42:00,199.16,199.16,199.09,199.14,170600000.0
2008-03-25 16:43:00,199.14,199.17,199.08,199.11,172200000.0
2008-03-25 16:44:00,199.11,199.24,199.11,199.21,185600000.0
2008-03-25 16:45:00,199.21,199.25,199.165,199.19,179300000.0
2008-03-25 16:46:00,199.19,199.25,199.19,199.21,196900000.0
2008-03-25 16:47:00,199.21,199.25,199.2,199.25,177300000.0
2008-03-25 16:48:00,199.25,199.34,199.23,199.25,218700000.0
2008-03-25 16:49:00,199.25,199.31,199.25,199.3,201200000.0
2008-03-25 16:50:00,199.3,199.31,199.23,199.24,167400000.0
2008-03-25 16:51:00,199.24,199.25,199.19,199.22,150100000.0
2008-03-25 16:52:00,199.21,199.23,199.13,199.13,166200000.0
2008-03-25 16:53:00,199.12,199.34,199.085,199.3,205300000.0
2008-03-25 16:54:00,199.32,199.39,199.265,199.28,199500000.0
2008-03-25 16:55:00,199.28,199.42,199.26,199.4,184900000.0
2008-03-25 16:56:00,199.4,199.4,199.26,199.32,174600000.0
2008-03-25 16:57:00,199.32,199.4,199.295,199.37,160000000.0
2008-03-25 16:58:00,199.39,199.47,199.37,199.44,167700000.0
2008-03-25 16:59:00,199.44,199.5,199.39,199.43,186900000.0
2008-03-25 17:00:00,199.43,199.54,199.365,199.52,180400000.0
2008-03-25 17:01:00,199.52,199.52,199.45,199.48,166700000.0
2008-03-25 17:02:00,199.49,199.55,199.47,199.52,189600000.0
2008-03-25 17:03:00,199.52,199.57,199.5,199.57,169600000.0
2008-03-25 17:04:00,199.57,199.74,199.57,199.69,188200000.0
2008-03-25 17:05:00,199.69,199.72,199.65,199.68,195200000.0
2008-03-25 17:06:00,199.68,199.73,199.67,199.68,172200000.0
2008-03-25 17:07:00,199.68,199.74,199.65,199.74,177600000.0
2008-03-25 17:08:00,199.74,199.82,199.69,199.76,197100000.0
2008-03-25 17:09:00,199.76,199.77,199.71,199.72,172800000.0
2008-03-25 17:10:00,199.72,199.72,199.65,199.65,176000000.0
2008-03-25 17:11:00,199.65,199.67,199.58,199.59,169800000.0
2008-03-25 17:12:00,199.6,199.63,199.58,199.6,173400000.0
2008-03-25 17:13:00,199.62,199.64,199.55,199.56,196200000.0
2008-03-25 17:14:00,199.56,199.64,199.56,199.62,186400000.0
2008-03-25 17:15:00,199.62,199.7,199.62,199.69,170700000.0
2008-03-25 17:16:00,199.71,199.77,199.65,199.66,170400000.0
2008-03-25 17:17:00,199.66,199.68,199.6,199.61,171700000.0
2008-03-25 17:18:00,199.61,199.63,199.57,199.59,228300000.0
2008-03-25 17:19:00,199.59,199.6,199.57,199.58,168000000.0
2008-03-25 17:20:00,199.58,199.69,199.58,199.63,176800000.0
2008-03-25 17:21:00,199.63,199.64,199.62,199.63,166800000.0
2008-03-25 17:22:00,199.64,199.69,199.63,199.67,172900000.0
2008-03-25 17:23:00,199.67,199.74,199.67,199.74,172400000.0
2008-03-25 17:24:00,199.74,199.81,199.74,199.77,186500000.0
2008-03-25 17:25:00,199.77,199.84,199.76,199.8,179200000.0
2008-03-25 17:26:00,199.8,199.8,199.76,199.79,173800000.0
2008-03-25 17:27:00,199.79,199.89,199.77,199.86,189000000.0
2008-03-25 17:28:00,199.86,199.96,199.86,199.94,203000000.0
2008-03-25 17:29:00,199.92,200.04,199.92,199.95,226600000.0
2008-03-25 17:30:00,199.95,199.95,199.88,199.89,171600000.0
2008-03-25 17:31:00,199.89,199.93,199.86,199.91,174300000.0
2008-03-25 17:32:00,199.91,199.95,199.89,199.94,171500000.0
2008-03-25 17:33:00,199.92,200.05,199.92,200.0,135100000.0
2008-03-25 17:34:00,200.0,200.02,199.93,199.95,213400000.0
2008-03-25 17:35:00,199.95,199.98,199.91,199.94,203100000.0
2008-03-25 17:36:00,199.94,199.99,199.91,199.96,173800000.0
2008-03-25 17:37:00,199.96,199.98,199.93,199.96,198700000.0
2008-03-25 17:38:00,199.96,199.96,199.92,199.92,184100000.0
2008-03-25 17:39:00,199.92,199.94,199.835,199.85,183700000.0
2008-03-25 17:40:00,199.85,199.87,199.805,199.81,238900000.0
2008-03-25 17:41:00,199.81,199.82,199.79,199.82,169900000.0
2008-03-25 17:42:00,199.82,199.91,199.805,199.89,199600000.0
2008-03-25 17:43:00,199.89,199.945,199.89,199.925,175700000.0
2008-03-25 17:44:00,199.925,199.96,199.89,199.94,197500000.0
2008-03-25 17:45:00,199.94,199.94,199.81,199.815,159900000.0
2008-03-25 17:46:00,199.815,199.82,199.74,199.76,173300000.0
2008-03-25 17:47:00,199.76,199.8,199.75,199.76,170400000.0
2008-03-25 17:48:00,199.76,199.83,199.76,199.78,329600000.0
2008-03-25 17:49:00,199.78,199.78,199.725,199.75,249300000.0
2008-03-25 17:50:00,199.75,199.78,199.71,199.75,177500000.0
2008-03-25 17:51:00,199.75,199.91,199.74,199.88,252500000.0
2008-03-25 17:52:00,199.88,199.95,199.87,199.92,210100000.0
2008-03-25 17:53:00,199.93,199.97,199.91,199.95,186000000.0
2008-03-25 17:54:00,199.95,199.96,199.9,199.91,156600000.0
2008-03-25 17:55:00,199.92,199.98,199.91,199.98,189800000.0
2008-03-25 17:56:00,199.98,199.99,199.94,199.94,171000000.0
2008-03-25 17:57:00,199.94,199.98,199.9,199.93,203000000.0
2008-03-25 17:58:00,199.94,200.0,199.915,199.95,196700000.0
2008-03-25 17:59:00,199.95,200.09,199.95,200.09,191600000.0
2008-03-25 18:00:00,200.09,200.16,200.04,200.045,170800000.0
2008-03-25 18:01:00,200.045,200.1,200.025,200.07,165900000.0
2008-03-25 18:02:00,200.07,200.07,200.015,200.02,174000000.0
2008-03-25 18:03:00,200.02,200.03,199.99,200.0,172600000.0
2008-03-25 18:04:00,200.0,200.06,200.0,200.04,180800000.0
2008-03-25 18:05:00,200.04,200.06,200.02,200.05,180800000.0
2008-03-25 18:06:00,200.05,200.11,200.025,200.07,192300000.0
2008-03-25 18:07:00,200.07,200.15,200.045,200.12,171000000.0
2008-03-25 18:08:00,200.12,200.24,200.12,200.24,181200000.0
2008-03-25 18:09:00,200.24,200.24,200.16,200.19,174700000.0
2008-03-25 18:10:00,200.19,200.35,200.18,200.31,193400000.0
2008-03-25 18:11:00,200.31,200.31,200.215,200.23,195300000.0
2008-03-25 18:12:00,200.23,200.28,200.19,200.25,174900000.0
2008-03-25 18:13:00,200.25,200.265,200.21,200.23,121900000.0
2008-03-25 18:14:00,200.23,200.27,200.21,200.23,189100000.0
2008-03-25 18:15:00,200.23,200.31,200.23,200.28,203800000.0
2008-03-25 18:16:00,200.28,200.37,200.25,200.36,262200000.0
2008-03-25 18:17:00,200.36,200.38,200.33,200.345,172700000.0
2008-03-25 18:18:00,200.345,200.415,200.34,200.34,162700000.0
2008-03-25 18:19:00,200.34,200.43,200.34,200.41,181400000.0
2008-03-25 18:20:00,200.41,200.47,200.375,200.46,162900000.0
2008-03-25 18:21:00,200.46,200.48,200.37,200.39,181800000.0
2008-03-25 18:22:00,200.39,200.41,200.32,200.35,168900000.0
2008-03-25 18:23:00,200.35,200.4,200.33,200.4,179300000.0
2008-03-25 18:24:00,200.4,200.4,200.28,200.29,162900000.0
2008-03-25 18:25:00,200.29,200.35,200.29,200.34,162900000.0
2008-03-25 18:26:00,200.34,200.37,200.31,200.35,175800000.0
2008-03-25 18:27:00,200.35,200.41,200.35,200.4,196200000.0
2008-03-25 18:28:00,200.4,200.42,200.38,200.38,184400000.0
2008-03-25 18:29:00,200.38,200.395,200.35,200.38,181800000.0
2008-03-25 18:30:00,200.375,200.44,200.34,200.43,176700000.0
2008-03-25 18:31:00,200.43,200.47,200.42,200.43,175600000.0
2008-03-25 18:32:00,200.43,200.44,200.375,200.4,174300000.0
2008-03-25 18:33:00,200.4,200.43,200.37,200.37,164200000.0
2008-03-25 18:34:00,200.37,200.4,200.37,200.37,180400000.0
2008-03-25 18:35:00,200.37,200.42,200.37,200.39,168000000.0
2008-03-25 18:36:00,200.39,200.42,200.34,200.35,177900000.0
2008-03-25 18:37:00,200.36,200.38,200.33,200.37,147700000.0
2008-03-25 18:38:00,200.37,200.4,200.365,200.4,162900000.0
2008-03-25 18:39:00,200.4,200.4,200.345,200.35,137600000.0
2008-03-25 18:40:00,200.35,200.355,200.32,200.32,269100000.0
2008-03-25 18:41:00,200.32,200.36,200.32,200.325,133800000.0
2008-03-25 18:42:00,200.33,200.35,200.31,200.345,197700000.0
2008-03-25 18:43:00,200.345,200.345,200.3,200.32,179100000.0
2008-03-25 18:44:00,200.32,200.32,200.25,200.25,142000000.0
2008-03-25 18:45:00,200.25,200.26,200.2,200.25,142600000.0
2008-03-25 18:46:00,200.235,200.36,200.16,200.25,175600000.0
2008-03-25 18:47:00,200.25,200.36,200.25,200.34,168400000.0
2008-03-25 18:48:00,200.33,200.4,200.33,200.39,169300000.0
2008-03-25 18:49:00,200.39,200.39,200.35,200.37,171200000.0
2008-03-25 18:50:00,200.37,200.46,200.33,200.45,169600000.0
2008-03-25 18:51:00,200.45,200.45,200.39,200.43,184600000.0
2008-03-25 18:52:00,200.43,200.47,200.42,200.44,196200000.0
2008-03-25 18:53:00,200.44,200.45,200.38,200.42,175200000.0
2008-03-25 18:54:00,200.42,200.44,200.39,200.44,172800000.0
2008-03-25 18:55:00,200.44,200.47,200.42,200.43,195000000.0
2008-03-25 18:56:00,200.43,200.44,200.405,200.44,168500000.0
2008-03-25 18:57:00,200.44,200.44,200.4,200.4,170400000.0
2008-03-25 18:58:00,200.4,200.41,200.33,200.36,183900000.0
2008-03-25 18:59:00,200.36,200.36,200.33,200.35,173200000.0
2008-03-25 19:00:00,200.35,200.38,200.33,200.37,172000000.0
2008-03-25 19:01:00,200.37,200.44,200.37,200.44,191400000.0
2008-03-25 19:02:00,200.44,200.52,200.41,200.52,179200000.0
2008-03-25 19:03:00,200.52,200.54,200.47,200.49,169600000.0
2008-03-25 19:04:00,200.49,200.54,200.48,200.52,214200000.0
2008-03-25 19:05:00,200.52,200.54,200.49,200.5,198800000.0
2008-03-25 19:06:00,200.5,200.53,200.49,200.51,175500000.0
2008-03-25 19:07:00,200.51,200.53,200.49,200.49,162100000.0
2008-03-25 19:08:00,200.49,200.49,200.46,200.46,210400000.0
2008-03-25 19:09:00,200.46,200.51,200.44,200.47,172800000.0
2008-03-25 19:10:00,200.47,200.52,200.47,200.51,231200000.0
2008-03-25 19:11:00,200.51,200.53,200.48,200.51,377200000.0
2008-03-25 19:12:00,200.51,200.53,200.495,200.51,166400000.0
2008-03-25 19:13:00,200.51,200.51,200.42,200.42,177400000.0
2008-03-25 19:14:00,200.42,200.51,200.42,200.48,180300000.0
2008-03-25 19:15:00,200.48,200.48,200.46,200.47,175200000.0
2008-03-25 19:16:00,200.47,200.47,200.4,200.47,178900000.0
2008-03-25 19:17:00,200.47,200.5,200.425,200.425,176400000.0
2008-03-25 19:18:00,200.415,200.49,200.41,200.45,171600000.0
2008-03-25 19:19:00,200.45,200.45,200.4,200.42,172700000.0
2008-03-25 19:20:00,200.42,200.42,200.34,200.34,175400000.0
2008-03-25 19:21:00,200.34,200.43,200.34,200.39,172000000.0
2008-03-25 19:22:00,200.39,200.5,200.39,200.43,178400000.0
2008-03-25 19:23:00,200.43,200.44,200.37,200.4,169600000.0
2008-03-25 19:24:00,200.4,200.4,200.36,200.365,182500000.0
2008-03-25 19:25:00,200.365,200.4,200.36,200.4,153800000.0
2008-03-25 19:26:00,200.4,200.43,200.39,200.39,172800000.0
2008-03-25 19:27:00,200.385,200.4,200.37,200.38,174400000.0
2008-03-25 19:28:00,200.38,200.44,200.38,200.44,173700000.0
2008-03-25 19:29:00,200.44,200.47,200.43,200.45,178200000.0
2008-03-25 19:30:00,200.45,200.48,200.4,200.405,145700000.0
2008-03-25 19:31:00,200.405,200.45,200.395,200.44,166200000.0
2008-03-25 19:32:00,200.45,200.52,200.45,200.46,176600000.0
2008-03-25 19:33:00,200.46,200.57,200.46,200.57,173600000.0
2008-03-25 19:34:00,200.58,200.59,200.5,200.55,167200000.0
2008-03-25 19:35:00,200.55,200.57,200.5,200.52,170300000.0
2008-03-25 19:36:00,200.52,200.54,200.51,200.53,175200000.0
2008-03-25 19:37:00,200.53,200.53,200.49,200.49,176000000.0
2008-03-25 19:38:00,200.49,200.51,200.45,200.45,175200000.0
2008-03-25 19:39:00,200.45,200.45,200.39,200.42,185200000.0
2008-03-25 19:40:00,200.42,200.43,200.4,200.43,182200000.0
2008-03-25 19:41:00,200.43,200.49,200.43,200.44,176800000.0
2008-03-25 19:42:00,200.44,200.44,200.4,200.42,174600000.0
2008-03-25 19:43:00,200.42,200.44,200.42,200.44,177600000.0
2008-03-25 19:44:00,200.44,200.52,200.43,200.52,170400000.0
2008-03-25 19:45:00,200.52,200.52,200.45,200.45,176200000.0
2008-03-25 19:46:00,200.45,200.5,200.43,200.48,90600000.0
2008-03-25 19:47:00,200.445,200.52,200.445,200.5,192200000.0
2008-03-25 19:48:00,200.5,200.54,200.49,200.5,172000000.0
2008-03-25 19:49:00,200.5,200.57,200.49,200.56,179200000.0
2008-03-25 19:50:00,200.56,200.58,200.51,200.55,170400000.0
2008-03-25 19:51:00,200.53,200.58,200.53,200.58,171400000.0
2008-03-25 19:52:00,200.58,200.63,200.55,200.62,175200000.0
2008-03-25 19:53:00,200.62,200.62,200.56,200.58,172000000.0
2008-03-25 19:54:00,200.58,200.59,200.56,200.56,174400000.0
2008-03-25 19:55:00,200.56,200.65,200.56,200.64,171200000.0
2008-03-25 19:56:00,200.64,200.82,200.63,200.77,173800000.0
2008-03-25 19:57:00,200.77,200.81,200.73,200.74,169600000.0
2008-03-25 19:58:00,200.74,200.75,200.71,200.71,171600000.0
2008-03-25 19:59:00,200.71,200.72,200.65,200.72,174700000.0
2008-03-25 20:00:00,200.72,200.78,200.65,200.66,191000000.0
2008-03-25 20:01:00,200.66,200.69,200.66,200.67,173600000.0
2008-03-25 20:02:00,200.67,200.67,200.54,200.56,189600000.0
2008-03-25 20:03:00,200.57,200.64,200.56,200.63,170800000.0
2008-03-25 20:04:00,200.63,200.63,200.56,200.56,168800000.0
2008-03-25 20:05:00,200.56,200.6,200.56,200.6,170400000.0
2008-03-25 20:06:00,200.6,200.66,200.55,200.66,181000000.0
2008-03-25 20:07:00,200.66,200.68,200.64,200.68,177700000.0
2008-03-25 20:08:00,200.68,200.7,200.68,200.68,196700000.0
2008-03-25 20:09:00,200.68,200.71,200.66,200.69,170900000.0
2008-03-25 20:10:00,200.69,200.71,200.68,200.71,180300000.0
2008-03-25 20:11:00,200.71,200.72,200.68,200.71,175000000.0
2008-03-25 20:12:00,200.71,200.765,200.7,200.765,172000000.0
2008-03-25 20:13:00,200.78,200.81,200.7,200.8,171400000.0
2008-03-25 20:14:00,200.8,200.82,200.77,200.77,172600000.0
2008-03-25 20:15:00,200.77,200.77,200.68,200.68,172100000.0
2008-03-25 20:16:00,200.68,200.715,200.67,200.68,302000000.0
2008-03-25 20:17:00,200.68,200.73,200.67,200.67,174200000.0
2008-03-25 20:18:00,200.67,200.73,200.67,200.67,170200000.0
2008-03-25 20:19:00,200.67,200.72,200.67,200.72,274400000.0
2008-03-25 20:20:00,200.72,200.73,200.645,200.66,188000000.0
2008-03-25 20:21:00,200.66,200.68,200.64,200.64,172400000.0
2008-03-25 20:22:00,200.64,200.67,200.62,200.665,174600000.0
2008-03-25 20:23:00,200.665,200.69,200.665,200.67,172700000.0
2008-03-25 20:24:00,200.67,200.72,200.64,200.72,175600000.0
2008-03-25 20:25:00,200.72,200.72,200.64,200.66,174100000.0
2008-03-25 20:26:00,200.66,200.67,200.61,200.63,180000000.0
2008-03-25 20:27:00,200.63,200.63,200.525,200.53,157700000.0
2008-03-25 20:28:00,200.535,200.56,200.5,200.52,153000000.0
2008-03-25 20:29:00,200.52,200.53,200.5,200.51,183000000.0
2008-03-25 20:30:00,200.52,200.52,200.47,200.47,176400000.0
2008-03-25 20:31:00,200.47,200.47,200.47,200.47,172000000.0
2008-03-25 20:32:00,200.47,200.48,200.39,200.39,98100000.0
2008-03-25 20:33:00,200.39,200.39,200.36,200.38,172800000.0
2008-03-25 20:34:00,200.38,200.39,200.35,200.38,171000000.0
2008-03-25 20:35:00,200.38,200.415,200.36,200.37,306600000.0
2008-03-25 20:36:00,200.37,200.43,200.355,200.43,173800000.0
2008-03-25 20:37:00,200.43,200.44,200.41,200.435,172000000.0
2008-03-25 20:38:00,200.45,200.56,200.45,200.55,176000000.0
2008-03-25 20:39:00,200.56,200.56,200.54,200.56,184600000.0
2008-03-25 20:40:00,200.56,200.56,200.54,200.56,172600000.0
2008-03-25 20:41:00,200.56,200.56,200.48,200.53,112800000.0
2008-03-25 20:42:00,200.53,200.53,200.38,200.41,158800000.0
2008-03-25 20:43:00,200.41,200.445,200.38,200.445,262100000.0
2008-03-25 20:44:00,200.465,200.545,200.445,200.49,267600000.0
2008-03-25 20:45:00,200.49,200.53,200.49,200.51,163400000.0
2008-03-25 20:46:00,200.51,200.555,200.5,200.53,169600000.0
2008-03-25 20:47:00,200.53,200.54,200.48,200.5,174200000.0
2008-03-25 20:48:00,200.5,200.52,200.48,200.48,174600000.0
2008-03-25 20:49:00,200.48,200.52,200.42,200.52,169900000.0
2008-03-25 20:50:00,200.52,200.545,200.48,200.53,168800000.0
2008-03-25 20:51:00,200.53,200.53,200.45,200.49,170200000.0
2008-03-25 20:52:00,200.49,200.49,200.46,200.49,170000000.0
2008-03-25 20:53:00,200.495,200.55,200.49,200.49,167300000.0
2008-03-25 20:54:00,200.49,200.5,200.48,200.5,188000000.0
2008-03-25 20:55:00,200.5,200.58,200.5,200.58,175500000.0
2008-03-25 20:56:00,200.58,200.58,200.51,200.51,177100000.0
2008-03-25 20:57:00,200.51,200.53,200.5,200.51,170800000.0
2008-03-25 20:58:00,200.51,200.51,200.455,200.475,139300000.0
2008-03-25 20:59:00,200.475,200.48,200.465,200.48,195100000.0
2008-03-25 21:00:00,200.48,200.52,200.48,200.5,262400000.0
2008-03-25 21:01:00,200.5,200.52,200.465,200.505,220000000.0
2008-03-25 21:02:00,200.505,200.565,200.505,200.53,178800000.0
2008-03-25 21:03:00,200.53,200.53,200.525,200.525,161400000.0
2008-03-25 21:04:00,200.525,200.54,200.505,200.54,135600000.0
2008-03-25 21:05:00,200.54,200.58,200.52,200.57,180000000.0
2008-03-25 21:06:00,200.57,200.57,200.485,200.51,165700000.0
2008-03-25 21:07:00,200.505,200.53,200.505,200.52,142300000.0
2008-03-25 21:08:00,200.54,200.57,200.445,200.46,159300000.0
2008-03-25 21:09:00,200.46,200.51,200.445,200.51,204500000.0
2008-03-25 21:10:00,200.515,200.56,200.465,200.485,189500000.0
2008-03-25 21:11:00,200.485,200.55,200.48,200.55,140100000.0
2008-03-25 21:12:00,200.56,200.58,200.53,200.54,178300000.0
2008-03-25 21:13:00,200.54,200.58,200.54,200.56,174800000.0
2008-03-25 21:14:00,200.56,200.56,200.44,200.48,171500000.0
2008-03-25 21:15:00,200.48,200.5,200.46,200.48,176000000.0
2008-03-25 21:16:00,200.48,200.55,200.48,200.54,176700000.0
2008-03-25 21:17:00,200.54,200.56,200.54,200.55,177000000.0
2008-03-25 21:18:00,200.55,200.56,200.53,200.55,155700000.0
2008-03-25 21:19:00,200.55,200.55,200.53,200.53,184200000.0
2008-03-25 21:20:00,200.53,200.59,200.53,200.57,211900000.0
2008-03-25 21:21:00,200.57,200.6,200.52,200.54,191700000.0
2008-03-25 21:22:00,200.54,200.54,200.48,200.52,185800000.0
2008-03-25 21:23:00,200.52,200.58,200.5,200.58,174800000.0
2008-03-25 21:24:00,200.56,200.58,200.54,200.57,198700000.0
2008-03-25 21:25:00,200.57,200.57,200.51,200.54,173600000.0
2008-03-25 21:26:00,200.54,200.63,200.54,200.59,178400000.0
2008-03-25 21:27:00,200.59,200.59,200.555,200.57,161600000.0
2008-03-25 21:28:00,200.56,200.59,200.55,200.57,168800000.0
2008-03-25 21:29:00,200.57,200.59,200.53,200.54,178000000.0
2008-03-25 21:30:00,200.54,200.58,200.54,200.55,178300000.0
2008-03-25 21:31:00,200.55,200.55,200.51,200.51,178900000.0
2008-03-25 21:32:00,200.51,200.54,200.51,200.54,186000000.0
2008-03-25 21:33:00,200.54,200.56,200.525,200.53,171100000.0
2008-03-25 21:34:00,200.53,200.53,200.46,200.46,172300000.0
2008-03-25 21:35:00,200.46,200.48,200.46,200.48,150400000.0
2008-03-25 21:36:00,200.48,200.52,200.48,200.51,180200000.0
2008-03-25 21:37:00,200.51,200.53,200.48,200.485,146300000.0
2008-03-25 21:38:00,200.485,200.53,200.48,200.53,174000000.0
2008-03-25 21:39:00,200.53,200.54,200.485,200.49,145700000.0
2008-03-25 21:40:00,200.49,200.54,200.49,200.5,171300000.0
2008-03-25 21:41:00,200.5,200.5,200.46,200.46,171200000.0
2008-03-25 21:42:00,200.46,200.51,200.445,200.49,311800000.0
2008-03-25 21:43:00,200.49,200.51,200.46,200.48,172000000.0
2008-03-25 21:44:00,200.48,200.485,200.42,200.45,168000000.0
2008-03-25 21:45:00,200.45,200.45,200.41,200.42,181800000.0
2008-03-25 21:46:00,200.42,200.44,200.41,200.43,177000000.0
2008-03-25 21:47:00,200.43,200.46,200.42,200.43,150300000.0
2008-03-25 21:48:00,200.43,200.43,200.4,200.4,153700000.0
2008-03-25 21:49:00,200.4,200.42,200.395,200.395,187700000.0
2008-03-25 21:50:00,200.395,200.42,200.37,200.42,161200000.0
2008-03-25 21:51:00,200.42,200.49,200.42,200.46,180800000.0
2008-03-25 21:52:00,200.46,200.46,200.41,200.435,166300000.0
2008-03-25 21:53:00,200.435,200.45,200.41,200.425,159600000.0
2008-03-25 21:54:00,200.41,200.44,200.38,200.43,161900000.0
2008-03-25 21:55:00,200.43,200.47,200.43,200.44,160100000.0
2008-03-25 21:56:00,200.44,200.45,200.375,200.41,129200000.0
2008-03-25 21:57:00,200.41,200.41,200.35,200.39,169800000.0
2008-03-25 21:58:00,200.39,200.42,200.37,200.38,166700000.0
2008-03-25 21:59:00,200.38,200.42,200.38,200.42,181600000.0
2008-03-25 22:00:00,200.42,200.42,200.4,200.41,173600000.0
2008-03-25 22:01:00,200.41,200.42,200.385,200.395,249600000.0
2008-03-25 22:02:00,200.395,200.415,200.395,200.415,421600000.0
2008-03-25 22:03:00,200.415,200.46,200.4,200.45,301800000.0
2008-03-25 22:04:00,200.45,200.48,200.45,200.48,148800000.0
2008-03-25 22:05:00,200.48,200.48,200.45,200.45,165600000.0
2008-03-25 22:06:00,200.45,200.48,200.45,200.48,169600000.0
2008-03-25 22:07:00,200.48,200.48,200.435,200.45,178400000.0
2008-03-25 22:08:00,200.45,200.52,200.45,200.48,171200000.0
2008-03-25 22:09:00,200.48,200.56,200.48,200.5,173400000.0
2008-03-25 22:10:00,200.5,200.52,200.49,200.505,165600000.0
2008-03-25 22:11:00,200.505,200.52,200.47,200.485,185100000.0
2008-03-25 22:12:00,200.485,200.525,200.485,200.52,164900000.0
2008-03-25 22:13:00,200.52,200.53,200.48,200.53,180100000.0
2008-03-25 22:14:00,200.53,200.53,200.5,200.53,175400000.0
2008-03-25 22:15:00,200.53,200.54,200.51,200.52,74500000.0
2008-03-25 22:16:00,200.52,200.54,200.52,200.52,177900000.0
2008-03-25 22:17:00,200.52,200.595,200.52,200.58,155300000.0
2008-03-25 22:18:00,200.58,200.59,200.54,200.545,157100000.0
2008-03-25 22:19:00,200.54,200.575,200.525,200.525,183800000.0
2008-03-25 22:20:00,200.525,200.555,200.5,200.53,149100000.0
2008-03-25 22:21:00,200.53,200.565,200.52,200.56,173400000.0
2008-03-25 22:22:00,200.56,200.57,200.5,200.5,182200000.0
2008-03-25 22:23:00,200.5,200.52,200.49,200.49,169800000.0
2008-03-25 22:24:00,200.49,200.49,200.44,200.49,176300000.0
2008-03-25 22:25:00,200.49,200.5,200.47,200.48,170400000.0
2008-03-25 22:26:00,200.48,200.5,200.48,200.49,169600000.0
2008-03-25 22:27:00,200.49,200.5,200.47,200.49,170400000.0
2008-03-25 22:28:00,200.49,200.53,200.48,200.52,191200000.0
2008-03-25 22:29:00,200.52,200.52,200.5,200.5,170400000.0
2008-03-25 22:30:00,200.5,200.55,200.5,200.53,167200000.0
2008-03-25 22:31:00,200.53,200.55,200.53,200.55,164800000.0
2008-03-25 22:32:00,200.55,200.55,200.48,200.515,221100000.0
2008-03-25 22:33:00,200.515,200.58,200.51,200.535,199700000.0
2008-03-25 22:34:00,200.535,200.57,200.48,200.5,214200000.0
2008-03-25 22:35:00,200.5,200.53,200.455,200.5,263500000.0
2008-03-25 22:36:00,200.5,200.61,200.49,200.59,178400000.0
2008-03-25 22:37:00,200.59,200.63,200.57,200.59,159400000.0
2008-03-25 22:38:00,200.59,200.64,200.585,200.585,225600000.0
2008-03-25 22:39:00,200.585,200.655,200.525,200.605,299600000.0
2008-03-25 22:40:00,200.605,200.65,200.6,200.63,227600000.0
2008-03-25 22:41:00,200.63,200.76,200.62,200.72,167100000.0
2008-03-25 22:42:00,200.72,200.72,200.62,200.62,139200000.0
2008-03-25 22:43:00,200.62,200.63,200.59,200.6,173000000.0
2008-03-25 22:44:00,200.6,200.6,200.48,200.495,131500000.0
2008-03-25 22:45:00,200.495,200.53,200.45,200.465,157700000.0
2008-03-25 22:46:00,200.465,200.5,200.395,200.455,254200000.0
2008-03-25 22:47:00,200.455,200.485,200.435,200.475,416700000.0
2008-03-25 22:48:00,200.475,200.49,200.42,200.445,169400000.0
2008-03-25 22:49:00,200.445,200.56,200.415,200.5,144000000.0
2008-03-25 22:50:00,200.5,200.51,200.44,200.48,145100000.0
2008-03-25 22:51:00,200.48,200.525,200.455,200.525,100200000.0
2008-03-25 22:52:00,200.52,200.55,200.49,200.55,117200000.0
2008-03-25 22:53:00,200.55,200.58,200.55,200.58,185000000.0
2008-03-25 22:54:00,200.58,200.615,200.57,200.575,182100000.0
2008-03-25 22:55:00,200.575,200.605,200.57,200.59,65200000.0
2008-03-25 22:56:00,200.59,200.64,200.59,200.62,127200000.0
2008-03-25 22:57:00,200.62,200.64,200.59,200.64,167400000.0
2008-03-25 22:58:00,200.64,200.66,200.59,200.59,143100000.0
2008-03-25 22:59:00,200.585,200.595,200.51,200.51,204700000.0
2008-03-25 23:00:00,200.51,200.54,200.49,200.53,1615900000.0
2008-03-25 23:01:00,200.53,200.6,200.47,200.53,1477100000.0
2008-03-25 23:02:00,200.53,200.58,200.53,200.56,466000000.0
2008-03-25 23:03:00,200.56,200.58,200.47,200.47,171100000.0
2008-03-25 23:04:00,200.47,200.55,200.46,200.48,80800000.0
2008-03-25 23:05:00,200.48,200.54,200.48,200.54,70100000.0
2008-03-25 23:06:00,200.54,200.63,200.54,200.6,89500000.0
2008-03-25 23:07:00,200.575,200.63,200.57,200.6,148500000.0
2008-03-25 23:08:00,200.6,200.695,200.6,200.695,72900000.0
2008-03-25 23:09:00,200.695,200.695,200.605,200.645,62700000.0
2008-03-25 23:10:00,200.645,200.685,200.595,200.655,62100000.0
2008-03-25 23:11:00,200.655,200.66,200.585,200.635,134500000.0
2008-03-25 23:12:00,200.635,200.64,200.57,200.585,53300000.0
2008-03-25 23:13:00,200.585,200.64,200.57,200.61,151200000.0
2008-03-25 23:14:00,200.61,200.63,200.59,200.6,155400000.0
2008-03-25 23:15:00,200.6,200.71,200.6,200.65,333100000.0
2008-03-25 23:16:00,200.65,200.69,200.63,200.68,153800000.0
2008-03-25 23:17:00,200.68,200.79,200.68,200.78,174200000.0
2008-03-25 23:18:00,200.78,200.78,200.7,200.71,173500000.0
2008-03-25 23:19:00,200.71,200.71,200.7,200.71,164000000.0
2008-03-25 23:20:00,200.71,200.71,200.7,200.7,263200000.0
2008-03-25 23:21:00,200.7,200.77,200.7,200.72,168800000.0
2008-03-25 23:22:00,200.73,200.75,200.68,200.68,183200000.0
2008-03-25 23:23:00,200.68,200.7,200.66,200.7,169600000.0
2008-03-25 23:24:00,200.7,200.77,200.7,200.71,171900000.0
2008-03-25 23:25:00,200.71,200.73,200.69,200.73,171900000.0
2008-03-25 23:26:00,200.73,200.73,200.68,200.73,184700000.0
2008-03-25 23:27:00,200.73,200.74,200.65,200.65,168000000.0
2008-03-25 23:28:00,200.65,200.71,200.65,200.7,181600000.0
2008-03-25 23:29:00,200.7,200.7,200.65,200.68,164800000.0
2008-03-25 23:30:00,200.68,200.68,200.63,200.63,173200000.0
2008-03-25 23:31:00,200.63,200.65,200.62,200.62,161000000.0
2008-03-25 23:32:00,200.62,200.64,200.62,200.64,166500000.0
2008-03-25 23:33:00,200.64,200.64,200.55,200.61,200600000.0
2008-03-25 23:34:00,200.61,200.71,200.61,200.61,240700000.0
2008-03-25 23:35:00,200.61,200.7,200.6,200.7,324000000.0
2008-03-25 23:36:00,200.7,200.7,200.69,200.695,170400000.0
2008-03-25 23:37:00,200.695,200.7,200.64,200.64,176000000.0
2008-03-25 23:38:00,200.64,200.68,200.64,200.66,236800000.0
2008-03-25 23:39:00,200.66,200.68,200.66,200.68,296800000.0
2008-03-25 23:40:00,200.68,200.69,200.67,200.67,177600000.0
2008-03-25 23:41:00,200.67,200.67,200.65,200.66,549600000.0
2008-03-25 23:42:00,200.66,200.67,200.62,200.62,430000000.0
2008-03-25 23:43:00,200.62,200.62,200.485,200.55,291900000.0
2008-03-25 23:44:00,200.56,200.56,200.51,200.51,234600000.0
2008-03-25 23:45:00,200.51,200.54,200.445,200.54,578500000.0
2008-03-25 23:46:00,200.54,200.54,200.32,200.39,142800000.0
2008-03-25 23:47:00,200.39,200.395,200.37,200.395,49000000.0
2008-03-25 23:48:00,200.395,200.41,200.36,200.38,151600000.0
2008-03-25 23:49:00,200.38,200.44,200.36,200.42,381700000.0
2008-03-25 23:50:00,200.42,200.42,200.35,200.35,433000000.0
2008-03-25 23:51:00,200.35,200.405,200.335,200.355,174700000.0
2008-03-25 23:52:00,200.355,200.41,200.31,200.31,73900000.0
2008-03-25 23:53:00,200.31,200.455,200.285,200.43,150300000.0
2008-03-25 23:54:00,200.43,200.47,200.36,200.47,97000000.0
2008-03-25 23:55:00,200.5,200.51,200.38,200.45,421800000.0
2008-03-25 23:56:00,200.45,200.47,200.43,200.46,247800000.0
2008-03-25 23:57:00,200.47,200.495,200.43,200.43,125500000.0
2008-03-25 23:58:00,200.43,200.43,200.4,200.4,244100000.0
2008-03-25 23:59:00,200.4,200.41,200.4,200.4,482200000.0
2008-03-26 00:00:00,200.4,200.45,200.4,200.42,171100000.0
2008-03-26 00:01:00,200.42,200.49,200.41,200.41,194600000.0
2008-03-26 00:02:00,200.41,200.45,200.41,200.44,181600000.0
2008-03-26 00:03:00,200.44,200.46,200.42,200.42,182400000.0
2008-03-26 00:04:00,200.42,200.45,200.36,200.37,210500000.0
2008-03-26 00:05:00,200.37,200.37,200.17,200.29,262000000.0
2008-03-26 00:06:00,200.29,200.31,200.08,200.18,340600000.0
2008-03-26 00:07:00,200.18,200.21,200.14,200.16,458400000.0
2008-03-26 00:08:00,200.16,200.22,200.16,200.21,184000000.0
2008-03-26 00:09:00,200.21,200.25,200.17,200.21,278600000.0
2008-03-26 00:10:00,200.22,200.28,200.21,200.26,169800000.0
2008-03-26 00:11:00,200.26,200.28,200.24,200.28,231900000.0
2008-03-26 00:12:00,200.28,200.29,200.25,200.29,229600000.0
2008-03-26 00:13:00,200.29,200.38,200.29,200.37,173100000.0
2008-03-26 00:14:00,200.37,200.46,200.37,200.39,319100000.0
2008-03-26 00:15:00,200.39,200.435,200.39,200.425,63700000.0
2008-03-26 00:16:00,200.425,200.445,200.42,200.44,42000000.0
2008-03-26 00:17:00,200.44,200.57,200.44,200.51,174500000.0
2008-03-26 00:18:00,200.51,200.53,200.435,200.52,108500000.0
2008-03-26 00:19:00,200.52,200.53,200.52,200.52,178900000.0
2008-03-26 00:20:00,200.52,200.53,200.47,200.53,523100000.0
2008-03-26 00:21:00,200.53,200.53,200.445,200.455,101300000.0
2008-03-26 00:22:00,200.455,200.465,200.44,200.45,58800000.0
2008-03-26 00:23:00,200.45,200.48,200.425,200.47,49500000.0
2008-03-26 00:24:00,200.47,200.47,200.43,200.43,105600000.0
2008-03-26 00:25:00,200.445,200.455,200.415,200.45,123600000.0
2008-03-26 00:26:00,200.44,200.48,200.43,200.455,169800000.0
2008-03-26 00:27:00,200.455,200.49,200.44,200.46,158900000.0
2008-03-26 00:28:00,200.46,200.51,200.46,200.49,137600000.0
2008-03-26 00:29:00,200.49,200.54,200.46,200.46,98600000.0
2008-03-26 00:30:00,200.46,200.46,200.4,200.4,151600000.0
2008-03-26 00:31:00,200.4,200.4,200.38,200.38,191800000.0
2008-03-26 00:32:00,200.38,200.425,200.37,200.425,71200000.0
2008-03-26 00:33:00,200.425,200.48,200.395,200.395,51900000.0
2008-03-26 00:34:00,200.395,200.42,200.375,200.4,82200000.0
2008-03-26 00:35:00,200.4,200.405,200.395,200.395,42400000.0
2008-03-26 00:36:00,200.395,200.395,200.375,200.38,56200000.0
2008-03-26 00:37:00,200.37,200.4,200.37,200.4,139800000.0
2008-03-26 00:38:00,200.4,200.41,200.39,200.41,237600000.0
2008-03-26 00:39:00,200.41,200.47,200.41,200.43,163100000.0
2008-03-26 00:40:00,200.43,200.47,200.43,200.47,216100000.0
2008-03-26 00:41:00,200.47,200.495,200.47,200.49,42200000.0
2008-03-26 00:42:00,200.49,200.49,200.465,200.47,42200000.0
2008-03-26 00:43:00,200.47,200.48,200.465,200.47,42800000.0
2008-03-26 00:44:00,200.47,200.485,200.465,200.48,51300000.0
2008-03-26 00:45:00,200.48,200.515,200.48,200.49,82700000.0
2008-03-26 00:46:00,200.49,200.49,200.455,200.455,43200000.0
2008-03-26 00:47:00,200.455,200.47,200.45,200.46,72600000.0
2008-03-26 00:48:00,200.46,200.47,200.455,200.47,44500000.0
2008-03-26 00:49:00,200.47,200.47,200.39,200.39,85100000.0
2008-03-26 00:50:00,200.39,200.39,200.245,200.315,75600000.0
2008-03-26 00:51:00,200.315,200.34,200.21,200.22,53800000.0
2008-03-26 00:52:00,200.225,200.225,200.205,200.21,42200000.0
2008-03-26 00:53:00,200.21,200.25,200.2,200.24,78800000.0
2008-03-26 00:54:00,200.24,200.255,200.22,200.255,168800000.0
2008-03-26 00:55:00,200.255,200.265,200.22,200.265,44600000.0
2008-03-26 00:56:00,200.265,200.28,200.26,200.28,41400000.0
2008-03-26 00:57:00,200.28,200.295,200.27,200.295,40000000.0
2008-03-26 00:58:00,200.295,200.295,200.29,200.29,42600000.0
2008-03-26 00:59:00,200.29,200.325,200.29,200.325,42600000.0
2008-03-26 01:00:00,200.325,200.36,200.325,200.36,117600000.0
2008-03-26 01:01:00,200.36,200.38,200.31,200.36,122000000.0
2008-03-26 01:02:00,200.36,200.36,200.335,200.36,43000000.0
2008-03-26 01:03:00,200.36,200.39,200.34,200.39,278600000.0
2008-03-26 01:04:00,200.39,200.4,200.355,200.38,89500000.0
2008-03-26 01:05:00,200.38,200.38,200.31,200.33,274700000.0
2008-03-26 01:06:00,200.33,200.33,200.29,200.315,135000000.0
2008-03-26 01:07:00,200.315,200.33,200.29,200.31,51700000.0
2008-03-26 01:08:00,200.31,200.33,200.295,200.32,55300000.0
2008-03-26 01:09:00,200.32,200.405,200.305,200.395,121200000.0
2008-03-26 01:10:00,200.395,200.48,200.37,200.385,134400000.0
2008-03-26 01:11:00,200.385,200.405,200.365,200.365,189300000.0
2008-03-26 01:12:00,200.365,200.365,200.345,200.345,160200000.0
2008-03-26 01:13:00,200.345,200.37,200.335,200.37,141100000.0
2008-03-26 01:14:00,200.37,200.405,200.365,200.395,65300000.0
2008-03-26 01:15:00,200.395,200.47,200.395,200.455,53200000.0
2008-03-26 01:16:00,200.455,200.475,200.455,200.465,50900000.0
2008-03-26 01:17:00,200.465,200.47,200.425,200.435,45800000.0
2008-03-26 01:18:00,200.435,200.445,200.435,200.44,44400000.0
2008-03-26 01:19:00,200.44,200.445,200.44,200.445,43400000.0
2008-03-26 01:20:00,200.445,200.485,200.445,200.475,97700000.0
2008-03-26 01:21:00,200.475,200.495,200.455,200.46,67500000.0
2008-03-26 01:22:00,200.46,200.48,200.415,200.465,50700000.0
2008-03-26 01:23:00,200.465,200.465,200.45,200.45,387200000.0
2008-03-26 01:24:00,200.45,200.45,200.415,200.42,200100000.0
2008-03-26 01:25:00,200.42,200.42,200.36,200.42,43200000.0
2008-03-26 01:26:00,200.42,200.42,200.37,200.4,45200000.0
2008-03-26 01:27:00,200.4,200.4,200.395,200.395,47100000.0
2008-03-26 01:28:00,200.395,200.4,200.365,200.365,127600000.0
2008-03-26 01:29:00,200.365,200.435,200.365,200.42,184600000.0
2008-03-26 01:30:00,200.42,200.44,200.4,200.43,171200000.0
2008-03-26 01:31:00,200.43,200.445,200.405,200.405,41400000.0
2008-03-26 01:32:00,200.405,200.425,200.405,200.425,67100000.0
2008-03-26 01:33:00,200.425,200.435,200.425,200.435,43400000.0
2008-03-26 01:34:00,200.435,200.44,200.41,200.425,44100000.0
2008-03-26 01:35:00,200.425,200.43,200.395,200.41,42600000.0
2008-03-26 01:36:00,200.41,200.41,200.365,200.395,42800000.0
2008-03-26 01:37:00,200.395,200.395,200.35,200.35,43400000.0
2008-03-26 01:38:00,200.35,200.375,200.325,200.355,46400000.0
2008-03-26 01:39:00,200.355,200.375,200.355,200.37,43400000.0
2008-03-26 01:40:00,200.37,200.58,200.37,200.55,45100000.0
2008-03-26 01:41:00,200.55,200.555,200.51,200.535,44300000.0
2008-03-26 01:42:00,200.535,200.545,200.525,200.54,47300000.0
2008-03-26 01:43:00,200.54,200.54,200.52,200.525,35000000.0
2008-03-26 01:44:00,200.535,200.54,200.52,200.52,33600000.0
2008-03-26 01:45:00,200.52,200.525,200.515,200.515,92500000.0
2008-03-26 01:46:00,200.515,200.515,200.38,200.405,91700000.0
2008-03-26 01:47:00,200.405,200.415,200.395,200.415,45900000.0
2008-03-26 01:48:00,200.415,200.415,200.345,200.345,57900000.0
2008-03-26 01:49:00,200.335,200.375,200.305,200.345,116300000.0
2008-03-26 01:50:00,200.345,200.395,200.345,200.385,163200000.0
2008-03-26 01:51:00,200.385,200.415,200.36,200.415,48800000.0
2008-03-26 01:52:00,200.415,200.42,200.41,200.42,42200000.0
2008-03-26 01:53:00,200.42,200.425,200.405,200.405,51100000.0
2008-03-26 01:54:00,200.405,200.475,200.395,200.425,93000000.0
2008-03-26 01:55:00,200.425,200.48,200.425,200.46,83400000.0
2008-03-26 01:56:00,200.46,200.47,200.42,200.46,146900000.0
2008-03-26 01:57:00,200.46,200.46,200.38,200.39,248700000.0
2008-03-26 01:58:00,200.39,200.39,200.35,200.37,219800000.0
2008-03-26 01:59:00,200.37,200.37,200.35,200.37,327100000.0
2008-03-26 02:00:00,200.37,200.37,200.31,200.32,234800000.0
2008-03-26 02:01:00,200.32,200.33,200.26,200.31,239600000.0
2008-03-26 02:02:00,200.31,200.32,200.31,200.32,288000000.0
2008-03-26 02:03:00,200.32,200.32,200.22,200.25,187600000.0
2008-03-26 02:04:00,200.25,200.32,200.25,200.32,122400000.0
2008-03-26 02:05:00,200.32,200.45,200.305,200.435,78400000.0
2008-03-26 02:06:00,200.435,200.445,200.415,200.445,42000000.0
2008-03-26 02:07:00,200.445,200.445,200.42,200.43,42400000.0
2008-03-26 02:08:00,200.43,200.44,200.43,200.44,42600000.0
2008-03-26 02:09:00,200.44,200.49,200.415,200.49,55200000.0
2008-03-26 02:10:00,200.49,200.545,200.415,200.425,112200000.0
2008-03-26 02:11:00,200.43,200.44,200.41,200.43,143100000.0
2008-03-26 02:12:00,200.43,200.48,200.42,200.45,152600000.0
2008-03-26 02:13:00,200.45,200.5,200.445,200.46,78400000.0
2008-03-26 02:14:00,200.46,200.53,200.45,200.52,173500000.0
2008-03-26 02:15:00,200.52,200.59,200.48,200.505,209700000.0
2008-03-26 02:16:00,200.505,200.53,200.49,200.49,239500000.0
2008-03-26 02:17:00,200.49,200.49,200.44,200.45,201200000.0
2008-03-26 02:18:00,200.45,200.51,200.45,200.5,282900000.0
2008-03-26 02:19:00,200.5,200.51,200.495,200.495,264200000.0
2008-03-26 02:20:00,200.51,200.51,200.42,200.43,272900000.0
2008-03-26 02:21:00,200.43,200.45,200.37,200.37,150200000.0
2008-03-26 02:22:00,200.36,200.36,200.21,200.315,145700000.0
2008-03-26 02:23:00,200.315,200.33,200.24,200.27,133600000.0
2008-03-26 02:24:00,200.27,200.305,200.18,200.185,186500000.0
2008-03-26 02:25:00,200.185,200.26,200.18,200.24,263200000.0
2008-03-26 02:26:00,200.24,200.335,200.24,200.305,232800000.0
2008-03-26 02:27:00,200.305,200.32,200.26,200.3,203300000.0
2008-03-26 02:28:00,200.305,200.305,200.275,200.285,139700000.0
2008-03-26 02:29:00,200.285,200.285,200.215,200.23,156400000.0
2008-03-26 02:30:00,200.23,200.26,200.225,200.23,157200000.0
2008-03-26 02:31:00,200.22,200.24,199.99,200.01,165500000.0
2008-03-26 02:32:00,200.005,200.055,199.98,199.99,205000000.0
2008-03-26 02:33:00,199.98,200.045,199.95,200.04,187400000.0
2008-03-26 02:34:00,200.04,200.06,200.015,200.05,248500000.0
2008-03-26 02:35:00,200.05,200.09,200.03,200.03,358200000.0
2008-03-26 02:36:00,200.03,200.03,199.9,199.96,193900000.0
2008-03-26 02:37:00,199.96,199.96,199.87,199.95,144100000.0
2008-03-26 02:38:00,199.95,200.01,199.93,199.99,180800000.0
2008-03-26 02:39:00,199.99,200.01,199.99,199.99,199600000.0
2008-03-26 02:40:00,199.99,200.01,199.94,199.98,356700000.0
2008-03-26 02:41:00,199.98,200.06,199.96,200.04,257000000.0
2008-03-26 02:42:00,200.04,200.14,200.04,200.07,289200000.0
2008-03-26 02:43:00,200.07,200.125,200.055,200.12,256200000.0
2008-03-26 02:44:00,200.12,200.19,200.045,200.07,207900000.0
2008-03-26 02:45:00,200.07,200.15,200.07,200.1,213800000.0
2008-03-26 02:46:00,200.1,200.13,200.08,200.13,251400000.0
2008-03-26 02:47:00,200.13,200.15,200.05,200.15,215000000.0
2008-03-26 02:48:00,200.16,200.2,200.105,200.16,287500000.0
2008-03-26 02:49:00,200.16,200.18,200.14,200.18,262000000.0
2008-03-26 02:50:00,200.18,200.18,200.09,200.09,258200000.0
2008-03-26 02:51:00,200.09,200.11,200.05,200.09,237900000.0
2008-03-26 02:52:00,200.09,200.095,200.08,200.08,211000000.0
2008-03-26 02:53:00,200.08,200.12,200.075,200.11,214800000.0
2008-03-26 02:54:00,200.11,200.17,200.03,200.145,175400000.0
2008-03-26 02:55:00,200.145,200.23,200.125,200.23,211900000.0
2008-03-26 02:56:00,200.21,200.25,200.19,200.19,190500000.0
2008-03-26 02:57:00,200.19,200.235,200.18,200.215,194400000.0
2008-03-26 02:58:00,200.215,200.255,200.195,200.24,349900000.0
2008-03-26 02:59:00,200.24,200.3,200.195,200.22,362700000.0
2008-03-26 03:00:00,200.22,200.23,200.13,200.14,367900000.0
2008-03-26 03:01:00,200.14,200.16,200.11,200.13,205500000.0
2008-03-26 03:02:00,200.13,200.13,200.09,200.11,264900000.0
2008-03-26 03:03:00,200.11,200.15,200.095,200.15,213000000.0
2008-03-26 03:04:00,200.15,200.19,200.14,200.18,188900000.0
2008-03-26 03:05:00,200.18,200.18,200.12,200.13,187400000.0
2008-03-26 03:06:00,200.13,200.145,200.075,200.09,186600000.0
2008-03-26 03:07:00,200.09,200.145,200.08,200.145,159400000.0
2008-03-26 03:08:00,200.145,200.16,200.14,200.15,128000000.0
2008-03-26 03:09:00,200.15,200.21,200.15,200.18,208000000.0
2008-03-26 03:10:00,200.18,200.19,200.17,200.19,169000000.0
2008-03-26 03:11:00,200.19,200.19,200.07,200.08,176300000.0
2008-03-26 03:12:00,200.08,200.15,200.08,200.13,149400000.0
2008-03-26 03:13:00,200.13,200.14,199.995,200.025,163200000.0
2008-03-26 03:14:00,200.025,200.1,200.005,200.08,186600000.0
2008-03-26 03:15:00,200.08,200.115,200.05,200.085,166800000.0
2008-03-26 03:16:00,200.085,200.095,200.01,200.01,191200000.0
2008-03-26 03:17:00,200.01,200.01,199.98,200.01,268800000.0
2008-03-26 03:18:00,200.01,200.04,200.01,200.04,263200000.0
2008-03-26 03:19:00,200.04,200.07,200.04,200.06,217200000.0
2008-03-26 03:20:00,200.065,200.07,200.04,200.05,201400000.0
2008-03-26 03:21:00,200.05,200.145,200.05,200.145,177600000.0
2008-03-26 03:22:00,200.145,200.145,200.09,200.09,172000000.0
2008-03-26 03:23:00,200.09,200.11,200.055,200.085,163300000.0
2008-03-26 03:24:00,200.085,200.12,200.05,200.12,161200000.0
2008-03-26 03:25:00,200.12,200.12,200.1,200.1,171600000.0
2008-03-26 03:26:00,200.1,200.12,200.1,200.12,166400000.0
2008-03-26 03:27:00,200.12,200.14,200.11,200.115,205600000.0
2008-03-26 03:28:00,200.115,200.13,200.11,200.12,229600000.0
2008-03-26 03:29:00,200.12,200.12,200.08,200.1,244100000.0
2008-03-26 03:30:00,200.1,200.1,200.06,200.08,259400000.0
2008-03-26 03:31:00,200.08,200.1,200.07,200.07,200800000.0
2008-03-26 03:32:00,200.07,200.07,199.995,200.03,207900000.0
2008-03-26 03:33:00,200.03,200.04,199.96,199.96,233000000.0
2008-03-26 03:34:00,199.965,200.08,199.965,200.05,228400000.0
2008-03-26 03:35:00,200.05,200.05,200.01,200.02,186200000.0
2008-03-26 03:36:00,200.02,200.03,200.01,200.03,304400000.0
2008-03-26 03:37:00,200.03,200.1,200.03,200.1,273900000.0
2008-03-26 03:38:00,200.1,200.13,200.08,200.11,270100000.0
2008-03-26 03:39:00,200.11,200.16,200.11,200.14,210900000.0
2008-03-26 03:40:00,200.14,200.15,200.12,200.15,202300000.0
2008-03-26 03:41:00,200.15,200.16,200.14,200.16,188800000.0
2008-03-26 03:42:00,200.16,200.17,200.15,200.17,150000000.0
2008-03-26 03:43:00,200.17,200.175,200.15,200.17,186200000.0
2008-03-26 03:44:00,200.17,200.22,200.16,200.19,180500000.0
2008-03-26 03:45:00,200.19,200.22,200.18,200.18,384600000.0
2008-03-26 03:46:00,200.18,200.18,200.06,200.06,229000000.0
2008-03-26 03:47:00,200.07,200.11,200.07,200.105,148600000.0
2008-03-26 03:48:00,200.105,200.105,200.065,200.065,163300000.0
2008-03-26 03:49:00,200.065,200.08,200.02,200.035,166100000.0
2008-03-26 03:50:00,200.035,200.05,200.03,200.045,155500000.0
2008-03-26 03:51:00,200.045,200.065,199.96,199.965,217600000.0
2008-03-26 03:52:00,199.965,199.98,199.96,199.98,164600000.0
2008-03-26 03:53:00,199.98,200.035,199.95,199.96,176600000.0
2008-03-26 03:54:00,199.96,199.98,199.875,199.905,175100000.0
2008-03-26 03:55:00,199.915,199.93,199.87,199.915,144900000.0
2008-03-26 03:56:00,199.915,199.935,199.875,199.935,124200000.0
2008-03-26 03:57:00,199.935,199.975,199.92,199.955,186200000.0
2008-03-26 03:58:00,199.955,200.02,199.915,199.96,215000000.0
2008-03-26 03:59:00,199.96,199.98,199.935,199.95,250700000.0
2008-03-26 04:00:00,199.955,199.99,199.94,199.97,253400000.0
2008-03-26 04:01:00,199.97,199.97,199.945,199.97,213000000.0
2008-03-26 04:02:00,199.97,200.09,199.97,200.07,202800000.0
2008-03-26 04:03:00,200.07,200.11,200.065,200.065,140600000.0
2008-03-26 04:04:00,200.065,200.065,199.97,199.975,155800000.0
2008-03-26 04:05:00,199.975,199.99,199.975,199.98,156600000.0
2008-03-26 04:06:00,199.98,200.01,199.97,199.995,186700000.0
2008-03-26 04:07:00,199.995,200.01,199.995,200.01,161200000.0
2008-03-26 04:08:00,200.01,200.025,200.0,200.015,158500000.0
2008-03-26 04:09:00,200.015,200.02,200.01,200.01,126600000.0
2008-03-26 04:10:00,200.01,200.01,199.98,200.0,241200000.0
2008-03-26 04:11:00,200.0,200.0,199.99,200.0,196000000.0
2008-03-26 04:12:00,200.0,200.0,199.945,199.95,163000000.0
2008-03-26 04:13:00,199.945,199.97,199.915,199.95,158000000.0
2008-03-26 04:14:00,199.95,199.99,199.92,199.98,184200000.0
2008-03-26 04:15:00,199.98,200.0,199.94,200.0,226900000.0
2008-03-26 04:16:00,200.0,200.0,200.0,200.0,169600000.0
2008-03-26 04:17:00,200.0,200.01,199.98,199.98,228800000.0
2008-03-26 04:18:00,199.98,199.99,199.965,199.965,195000000.0
2008-03-26 04:19:00,199.965,199.98,199.965,199.98,269400000.0
2008-03-26 04:20:00,199.98,199.98,199.98,199.98,78400000.0
2008-03-26 04:21:00,199.96,200.01,199.96,200.005,178400000.0
2008-03-26 04:22:00,200.005,200.005,199.99,200.0,164000000.0
2008-03-26 04:23:00,200.0,200.0,200.0,200.0,161600000.0
2008-03-26 04:24:00,200.0,200.0,200.0,200.0,164000000.0
2008-03-26 04:25:00,200.0,200.035,199.99,200.035,166400000.0
2008-03-26 04:26:00,200.035,200.07,199.985,200.025,176600000.0
2008-03-26 04:27:00,200.025,200.045,200.015,200.04,158200000.0
2008-03-26 04:28:00,200.04,200.05,200.035,200.05,167700000.0
2008-03-26 04:29:00,200.05,200.05,200.05,200.05,168000000.0
2008-03-26 04:30:00,200.05,200.15,200.05,200.145,195100000.0
2008-03-26 04:31:00,200.145,200.17,200.09,200.09,218500000.0
2008-03-26 04:32:00,200.09,200.15,200.09,200.12,213000000.0
2008-03-26 04:33:00,200.12,200.135,200.11,200.135,177200000.0
2008-03-26 04:34:00,200.135,200.135,200.085,200.09,255600000.0
2008-03-26 04:35:00,200.09,200.105,200.09,200.09,33800000.0
2008-03-26 04:36:00,200.09,200.105,200.07,200.07,174000000.0
2008-03-26 04:37:00,200.07,200.08,200.055,200.08,230600000.0
2008-03-26 04:38:00,200.08,200.09,200.08,200.09,240000000.0
2008-03-26 04:39:00,200.09,200.12,200.08,200.11,209300000.0
2008-03-26 04:40:00,200.11,200.16,200.1,200.14,235400000.0
2008-03-26 04:41:00,200.14,200.17,200.14,200.17,200200000.0
2008-03-26 04:42:00,200.17,200.18,200.17,200.17,264000000.0
2008-03-26 04:43:00,200.17,200.17,200.13,200.14,290400000.0
2008-03-26 04:44:00,200.14,200.16,200.14,200.16,220000000.0
2008-03-26 04:45:00,200.16,200.19,200.16,200.17,280800000.0
2008-03-26 04:46:00,200.17,200.21,200.17,200.19,268500000.0
2008-03-26 04:47:00,200.19,200.21,200.19,200.2,224000000.0
2008-03-26 04:48:00,200.2,200.21,200.19,200.21,213600000.0
2008-03-26 04:49:00,200.21,200.26,200.19,200.21,255700000.0
2008-03-26 04:50:00,200.21,200.23,200.19,200.22,211200000.0
2008-03-26 04:51:00,200.22,200.23,200.2,200.21,266400000.0
2008-03-26 04:52:00,200.21,200.27,200.19,200.24,317300000.0
2008-03-26 04:53:00,200.24,200.25,200.21,200.23,259400000.0
2008-03-26 04:54:00,200.23,200.26,200.23,200.24,248000000.0
2008-03-26 04:55:00,200.24,200.25,200.23,200.25,220000000.0
2008-03-26 04:56:00,200.25,200.25,200.22,200.22,208000000.0
2008-03-26 04:57:00,200.22,200.26,200.19,200.22,301400000.0
2008-03-26 04:58:00,200.22,200.305,200.21,200.3,214700000.0
2008-03-26 04:59:00,200.3,200.47,200.3,200.455,182000000.0
2008-03-26 05:00:00,200.455,200.455,200.33,200.36,169600000.0
2008-03-26 05:01:00,200.36,200.395,200.35,200.39,173000000.0
2008-03-26 05:02:00,200.39,200.46,200.39,200.395,239600000.0
2008-03-26 05:03:00,200.395,200.45,200.39,200.45,237300000.0
2008-03-26 05:04:00,200.45,200.51,200.41,200.42,284400000.0
2008-03-26 05:05:00,200.42,200.44,200.39,200.39,218600000.0
2008-03-26 05:06:00,200.39,200.395,200.345,200.35,197000000.0
2008-03-26 05:07:00,200.35,200.365,200.325,200.34,159100000.0
2008-03-26 05:08:00,200.34,200.39,200.335,200.355,179000000.0
2008-03-26 05:09:00,200.355,200.36,200.32,200.36,218600000.0
2008-03-26 05:10:00,200.36,200.4,200.345,200.345,209000000.0
2008-03-26 05:11:00,200.345,200.37,200.345,200.355,273800000.0
2008-03-26 05:12:00,200.355,200.37,200.34,200.35,256000000.0
2008-03-26 05:13:00,200.35,200.4,200.345,200.385,204600000.0
2008-03-26 05:14:00,200.385,200.47,200.385,200.42,244700000.0
2008-03-26 05:15:00,200.42,200.45,200.405,200.42,236700000.0
2008-03-26 05:16:00,200.425,200.44,200.405,200.42,181800000.0
2008-03-26 05:17:00,200.42,200.42,200.37,200.385,246400000.0
2008-03-26 05:18:00,200.385,200.41,200.385,200.395,136800000.0
2008-03-26 05:19:00,200.395,200.395,200.375,200.39,133800000.0
2008-03-26 05:20:00,200.39,200.39,200.33,200.345,135200000.0
2008-03-26 05:21:00,200.345,200.365,200.345,200.35,196600000.0
2008-03-26 05:22:00,200.35,200.35,200.33,200.35,202800000.0
2008-03-26 05:23:00,200.35,200.35,200.325,200.325,163400000.0
2008-03-26 05:24:00,200.325,200.325,200.305,200.305,165000000.0
2008-03-26 05:25:00,200.305,200.31,200.285,200.285,165000000.0
2008-03-26 05:26:00,200.285,200.285,200.275,200.28,133800000.0
2008-03-26 05:27:00,200.28,200.28,200.21,200.21,133800000.0
2008-03-26 05:28:00,200.21,200.22,200.205,200.215,148800000.0
2008-03-26 05:29:00,200.215,200.23,200.19,200.195,180200000.0
2008-03-26 05:30:00,200.195,200.21,200.195,200.2,197000000.0
2008-03-26 05:31:00,200.2,200.2,200.19,200.2,193200000.0
2008-03-26 05:32:00,200.2,200.2,200.18,200.2,186000000.0
2008-03-26 05:33:00,200.2,200.2,200.16,200.2,201800000.0
2008-03-26 05:34:00,200.2,200.22,200.17,200.18,176000000.0
2008-03-26 05:35:00,200.18,200.2,200.17,200.19,183200000.0
2008-03-26 05:36:00,200.19,200.21,200.175,200.21,178600000.0
2008-03-26 05:37:00,200.21,200.215,200.21,200.215,165400000.0
2008-03-26 05:38:00,200.215,200.23,200.21,200.23,174200000.0
2008-03-26 05:39:00,200.23,200.315,200.23,200.3,139400000.0
2008-03-26 05:40:00,200.3,200.315,200.275,200.315,144600000.0
2008-03-26 05:41:00,200.315,200.32,200.29,200.3,187400000.0
2008-03-26 05:42:00,200.3,200.31,200.29,200.295,148600000.0
2008-03-26 05:43:00,200.295,200.295,200.29,200.29,159000000.0
2008-03-26 05:44:00,200.29,200.3,200.28,200.28,200000000.0
2008-03-26 05:45:00,200.28,200.285,200.275,200.28,234400000.0
2008-03-26 05:46:00,200.28,200.28,200.17,200.17,161600000.0
2008-03-26 05:47:00,200.17,200.18,200.15,200.15,199800000.0
2008-03-26 05:48:00,200.15,200.16,200.15,200.15,218400000.0
2008-03-26 05:49:00,200.15,200.19,200.13,200.17,191200000.0
2008-03-26 05:50:00,200.17,200.22,200.17,200.22,193100000.0
2008-03-26 05:51:00,200.22,200.25,200.22,200.25,178400000.0
2008-03-26 05:52:00,200.25,200.25,200.22,200.24,146800000.0
2008-03-26 05:53:00,200.24,200.24,200.215,200.215,170600000.0
2008-03-26 05:54:00,200.215,200.215,200.2,200.2,142200000.0
2008-03-26 05:55:00,200.2,200.21,200.18,200.18,136800000.0
2008-03-26 05:56:00,200.18,200.18,200.15,200.15,138600000.0
2008-03-26 05:57:00,200.15,200.175,200.145,200.155,180500000.0
2008-03-26 05:58:00,200.155,200.17,200.155,200.17,136200000.0
2008-03-26 05:59:00,200.17,200.21,200.16,200.19,204500000.0
2008-03-26 06:00:00,200.19,200.25,200.18,200.25,231100000.0
2008-03-26 06:01:00,200.25,200.26,200.215,200.23,173600000.0
2008-03-26 06:02:00,200.23,200.23,200.2,200.21,157000000.0
2008-03-26 06:03:00,200.21,200.24,200.2,200.24,184400000.0
2008-03-26 06:04:00,200.24,200.29,200.22,200.26,223800000.0
2008-03-26 06:05:00,200.26,200.26,200.23,200.25,194800000.0
2008-03-26 06:06:00,200.25,200.25,200.2,200.22,163200000.0
2008-03-26 06:07:00,200.22,200.22,200.21,200.22,224000000.0
2008-03-26 06:08:00,200.22,200.23,200.22,200.23,285600000.0
2008-03-26 06:09:00,200.23,200.23,200.205,200.21,135400000.0
2008-03-26 06:10:00,200.21,200.215,200.18,200.21,161400000.0
2008-03-26 06:11:00,200.21,200.21,200.195,200.195,225000000.0
2008-03-26 06:12:00,200.195,200.21,200.105,200.17,193200000.0
2008-03-26 06:13:00,200.17,200.195,200.145,200.195,169800000.0
2008-03-26 06:14:00,200.195,200.22,200.175,200.19,176200000.0
2008-03-26 06:15:00,200.19,200.19,200.12,200.13,177200000.0
2008-03-26 06:16:00,200.13,200.16,200.13,200.15,178400000.0
2008-03-26 06:17:00,200.15,200.21,200.15,200.21,209600000.0
2008-03-26 06:18:00,200.21,200.23,200.13,200.135,181000000.0
2008-03-26 06:19:00,200.135,200.19,200.12,200.17,181600000.0
2008-03-26 06:20:00,200.17,200.17,200.09,200.11,182400000.0
2008-03-26 06:21:00,200.11,200.13,200.07,200.11,176400000.0
2008-03-26 06:22:00,200.11,200.12,200.08,200.1,188800000.0
2008-03-26 06:23:00,200.1,200.11,200.1,200.11,187200000.0
2008-03-26 06:24:00,200.11,200.12,199.975,200.02,175100000.0
2008-03-26 06:25:00,200.03,200.1,200.03,200.04,192200000.0
2008-03-26 06:26:00,200.04,200.08,200.04,200.08,190800000.0
2008-03-26 06:27:00,200.08,200.145,200.04,200.1,181600000.0
2008-03-26 06:28:00,200.1,200.145,200.1,200.1,177600000.0
2008-03-26 06:29:00,200.1,200.12,200.1,200.1,183200000.0
2008-03-26 06:30:00,200.1,200.11,200.1,200.1,176800000.0
2008-03-26 06:31:00,200.1,200.24,200.1,200.24,175200000.0
2008-03-26 06:32:00,200.24,200.34,200.24,200.28,178200000.0
2008-03-26 06:33:00,200.28,200.32,200.28,200.28,181600000.0
2008-03-26 06:34:00,200.28,200.285,200.27,200.285,170600000.0
2008-03-26 06:35:00,200.285,200.32,200.275,200.295,286200000.0
2008-03-26 06:36:00,200.295,200.295,200.22,200.24,289700000.0
2008-03-26 06:37:00,200.24,200.3,200.22,200.26,472900000.0
2008-03-26 06:38:00,200.26,200.29,200.26,200.29,456300000.0
2008-03-26 06:39:00,200.29,200.3,200.28,200.28,488400000.0
2008-03-26 06:40:00,200.28,200.3,200.245,200.27,482800000.0
2008-03-26 06:41:00,200.27,200.28,200.18,200.22,330200000.0
2008-03-26 06:42:00,200.22,200.28,200.22,200.26,228000000.0
2008-03-26 06:43:00,200.26,200.27,200.25,200.25,209600000.0
2008-03-26 06:44:00,200.25,200.26,200.23,200.25,288400000.0
2008-03-26 06:45:00,200.25,200.25,200.23,200.23,179200000.0
2008-03-26 06:46:00,200.23,200.26,200.23,200.25,257200000.0
2008-03-26 06:47:00,200.25,200.25,200.22,200.22,379000000.0
2008-03-26 06:48:00,200.22,200.22,200.2,200.22,203200000.0
2008-03-26 06:49:00,200.22,200.22,200.21,200.22,265800000.0
2008-03-26 06:50:00,200.22,200.24,200.22,200.24,332400000.0
2008-03-26 06:51:00,200.24,200.27,200.24,200.27,204800000.0
2008-03-26 06:52:00,200.27,200.36,200.26,200.36,245200000.0
2008-03-26 06:53:00,200.36,200.38,200.33,200.33,187200000.0
2008-03-26 06:54:00,200.33,200.33,200.29,200.29,178400000.0
2008-03-26 06:55:00,200.29,200.3,200.29,200.3,177600000.0
2008-03-26 06:56:00,200.3,200.3,200.29,200.29,176800000.0
2008-03-26 06:57:00,200.29,200.3,200.265,200.29,167100000.0
2008-03-26 06:58:00,200.29,200.3,200.27,200.3,180800000.0
2008-03-26 06:59:00,200.29,200.33,200.265,200.33,176200000.0
2008-03-26 07:00:00,200.33,200.33,200.28,200.31,180800000.0
2008-03-26 07:01:00,200.31,200.32,200.28,200.31,170400000.0
2008-03-26 07:02:00,200.31,200.345,200.3,200.325,215400000.0
2008-03-26 07:03:00,200.325,200.33,200.32,200.32,206200000.0
2008-03-26 07:04:00,200.32,200.345,200.305,200.335,176200000.0
2008-03-26 07:05:00,200.335,200.335,200.295,200.305,178000000.0
2008-03-26 07:06:00,200.305,200.305,200.255,200.255,178400000.0
2008-03-26 07:07:00,200.265,200.285,200.25,200.265,177400000.0
2008-03-26 07:08:00,200.265,200.265,200.26,200.265,176000000.0
2008-03-26 07:09:00,200.265,200.285,200.26,200.26,187600000.0
2008-03-26 07:10:00,200.26,200.295,200.245,200.265,227600000.0
2008-03-26 07:11:00,200.265,200.295,200.265,200.28,180600000.0
2008-03-26 07:12:00,200.28,200.285,200.28,200.285,200800000.0
2008-03-26 07:13:00,200.285,200.285,200.26,200.275,177000000.0
2008-03-26 07:14:00,200.275,200.285,200.265,200.285,140400000.0
2008-03-26 07:15:00,200.285,200.285,200.245,200.245,218400000.0
2008-03-26 07:16:00,200.245,200.25,200.2,200.25,206650000.0
2008-03-26 07:17:00,200.25,200.25,200.24,200.25,159000000.0
2008-03-26 07:18:00,200.25,200.275,200.25,200.27,152250000.0
2008-03-26 07:19:00,200.27,200.29,200.26,200.29,224200000.0
2008-03-26 07:20:00,200.29,200.38,200.29,200.34,163550000.0
2008-03-26 07:21:00,200.34,200.36,200.335,200.36,158350000.0
2008-03-26 07:22:00,200.36,200.405,200.35,200.35,162700000.0
2008-03-26 07:23:00,200.35,200.38,200.35,200.375,53000000.0
2008-03-26 07:24:00,200.375,200.375,200.33,200.33,19100000.0
2008-03-26 07:25:00,200.33,200.485,200.33,200.485,163000000.0
2008-03-26 07:26:00,200.485,200.485,200.37,200.4,222500000.0
2008-03-26 07:27:00,200.4,200.44,200.39,200.41,179200000.0
2008-03-26 07:28:00,200.41,200.41,200.38,200.39,175400000.0
2008-03-26 07:29:00,200.39,200.4,200.34,200.35,182600000.0
2008-03-26 07:30:00,200.35,200.36,200.31,200.34,318000000.0
2008-03-26 07:31:00,200.34,200.36,200.34,200.34,203200000.0
2008-03-26 07:32:00,200.34,200.35,200.34,200.345,200200000.0
2008-03-26 07:33:00,200.345,200.37,200.34,200.35,210200000.0
2008-03-26 07:34:00,200.35,200.38,200.35,200.36,246000000.0
2008-03-26 07:35:00,200.36,200.36,200.33,200.34,184200000.0
2008-03-26 07:36:00,200.34,200.35,200.3,200.32,224600000.0
2008-03-26 07:37:00,200.32,200.33,200.29,200.33,206200000.0
2008-03-26 07:38:00,200.33,200.36,200.33,200.36,234400000.0
2008-03-26 07:39:00,200.36,200.4,200.36,200.36,184600000.0
2008-03-26 07:40:00,200.36,200.4,200.36,200.39,213200000.0
2008-03-26 07:41:00,200.39,200.4,200.37,200.37,188200000.0
2008-03-26 07:42:00,200.37,200.37,200.35,200.37,178600000.0
2008-03-26 07:43:00,200.37,200.39,200.325,200.325,162000000.0
2008-03-26 07:44:00,200.325,200.345,200.325,200.33,448800000.0
2008-03-26 07:45:00,200.33,200.375,200.33,200.36,223000000.0
2008-03-26 07:46:00,200.36,200.36,200.335,200.36,231200000.0
2008-03-26 07:47:00,200.36,200.365,200.36,200.365,176800000.0
2008-03-26 07:48:00,200.365,200.375,200.35,200.355,168600000.0
2008-03-26 07:49:00,200.355,200.38,200.35,200.375,293900000.0
2008-03-26 07:50:00,200.375,200.395,200.375,200.38,180000000.0
2008-03-26 07:51:00,200.38,200.405,200.38,200.395,179200000.0
2008-03-26 07:52:00,200.395,200.43,200.39,200.405,172400000.0
2008-03-26 07:53:00,200.405,200.43,200.405,200.41,237400000.0
2008-03-26 07:54:00,200.41,200.41,200.4,200.4,176600000.0
2008-03-26 07:55:00,200.4,200.44,200.4,200.435,260000000.0
2008-03-26 07:56:00,200.435,200.46,200.41,200.41,227600000.0
2008-03-26 07:57:00,200.41,200.49,200.39,200.46,175900000.0
2008-03-26 07:58:00,200.46,200.54,200.345,200.44,187700000.0
2008-03-26 07:59:00,200.44,200.45,200.41,200.42,170000000.0
2008-03-26 08:00:00,200.42,200.48,200.42,200.46,170600000.0
2008-03-26 08:01:00,200.46,200.51,200.46,200.5,176800000.0
2008-03-26 08:02:00,200.5,200.6,200.5,200.57,174800000.0
2008-03-26 08:03:00,200.59,200.63,200.57,200.57,186200000.0
2008-03-26 08:04:00,200.57,200.68,200.56,200.605,197800000.0
2008-03-26 08:05:00,200.605,200.69,200.605,200.69,197300000.0
2008-03-26 08:06:00,200.69,200.81,200.69,200.73,215200000.0
2008-03-26 08:07:00,200.72,200.77,200.71,200.76,248000000.0
2008-03-26 08:08:00,200.76,200.84,200.715,200.82,183300000.0
2008-03-26 08:09:00,200.82,200.89,200.78,200.85,237300000.0
2008-03-26 08:10:00,200.85,200.9,200.85,200.86,253000000.0
2008-03-26 08:11:00,200.86,200.88,200.83,200.83,320600000.0
2008-03-26 08:12:00,200.83,200.84,200.75,200.79,271900000.0
2008-03-26 08:13:00,200.79,200.82,200.75,200.805,250500000.0
2008-03-26 08:14:00,200.805,200.84,200.805,200.805,237600000.0
2008-03-26 08:15:00,200.805,200.85,200.805,200.83,269200000.0
2008-03-26 08:16:00,200.83,200.905,200.83,200.905,190400000.0
2008-03-26 08:17:00,200.905,200.935,200.885,200.92,148400000.0
2008-03-26 08:18:00,200.92,201.03,200.92,201.0,155700000.0
2008-03-26 08:19:00,201.01,201.03,200.87,200.88,198700000.0
2008-03-26 08:20:00,200.88,200.93,200.845,200.87,198800000.0
2008-03-26 08:21:00,200.87,200.88,200.8,200.82,224200000.0
2008-03-26 08:22:00,200.82,200.84,200.78,200.8,136400000.0
2008-03-26 08:23:00,200.8,200.81,200.69,200.78,208900000.0
2008-03-26 08:24:00,200.78,200.79,200.7,200.74,221200000.0
2008-03-26 08:25:00,200.74,200.77,200.74,200.76,195400000.0
2008-03-26 08:26:00,200.76,200.78,200.72,200.75,272900000.0
2008-03-26 08:27:00,200.76,200.77,200.75,200.75,189600000.0
2008-03-26 08:28:00,200.75,200.77,200.735,200.745,226400000.0
2008-03-26 08:29:00,200.745,200.76,200.68,200.73,223700000.0
2008-03-26 08:30:00,200.745,200.75,200.715,200.75,188800000.0
2008-03-26 08:31:00,200.75,200.75,200.695,200.75,152800000.0
2008-03-26 08:32:00,200.745,200.745,200.705,200.73,134300000.0
2008-03-26 08:33:00,200.73,200.735,200.685,200.72,162800000.0
2008-03-26 08:34:00,200.72,200.735,200.695,200.695,138500000.0
2008-03-26 08:35:00,200.695,200.705,200.655,200.655,186600000.0
2008-03-26 08:36:00,200.66,200.67,200.61,200.63,173200000.0
2008-03-26 08:37:00,200.63,200.69,200.62,200.67,153700000.0
2008-03-26 08:38:00,200.66,200.67,200.635,200.655,153000000.0
2008-03-26 08:39:00,200.65,200.67,200.65,200.66,229100000.0
2008-03-26 08:40:00,200.66,200.67,200.62,200.65,193100000.0
2008-03-26 08:41:00,200.65,200.67,200.64,200.65,173600000.0
2008-03-26 08:42:00,200.65,200.71,200.64,200.7,216900000.0
2008-03-26 08:43:00,200.7,200.72,200.68,200.71,166500000.0
2008-03-26 08:44:00,200.71,200.71,200.66,200.66,179600000.0
2008-03-26 08:45:00,200.65,200.65,200.61,200.61,171500000.0
2008-03-26 08:46:00,200.61,200.625,200.58,200.625,154300000.0
2008-03-26 08:47:00,200.625,200.715,200.615,200.7,141000000.0
2008-03-26 08:48:00,200.68,200.75,200.68,200.75,191800000.0
2008-03-26 08:49:00,200.75,200.81,200.74,200.77,183800000.0
2008-03-26 08:50:00,200.76,200.82,200.75,200.75,149500000.0
2008-03-26 08:51:00,200.75,200.77,200.75,200.77,251900000.0
2008-03-26 08:52:00,200.77,200.79,200.74,200.78,179500000.0
2008-03-26 08:53:00,200.78,200.82,200.78,200.78,193900000.0
2008-03-26 08:54:00,200.77,200.8,200.745,200.78,168700000.0
2008-03-26 08:55:00,200.78,200.805,200.77,200.79,203000000.0
2008-03-26 08:56:00,200.79,200.885,200.79,200.86,172100000.0
2008-03-26 08:57:00,200.85,200.85,200.755,200.76,151900000.0
2008-03-26 08:58:00,200.76,200.76,200.73,200.75,177500000.0
2008-03-26 08:59:00,200.73,200.75,200.69,200.69,175800000.0
2008-03-26 09:00:00,200.69,200.73,200.675,200.725,178700000.0
2008-03-26 09:01:00,200.725,200.74,200.705,200.71,209300000.0
2008-03-26 09:02:00,200.71,200.73,200.66,200.7,176200000.0
2008-03-26 09:03:00,200.7,200.71,200.68,200.7,175000000.0
2008-03-26 09:04:00,200.7,200.73,200.67,200.67,173800000.0
2008-03-26 09:05:00,200.67,200.73,200.665,200.73,177000000.0
2008-03-26 09:06:00,200.73,200.73,200.71,200.71,157700000.0
2008-03-26 09:07:00,200.71,200.75,200.71,200.74,205300000.0
2008-03-26 09:08:00,200.74,200.83,200.74,200.78,187400000.0
2008-03-26 09:09:00,200.78,200.82,200.78,200.79,174300000.0
2008-03-26 09:10:00,200.79,200.91,200.79,200.875,160200000.0
2008-03-26 09:11:00,200.875,200.885,200.82,200.83,144500000.0
2008-03-26 09:12:00,200.83,200.86,200.8,200.8,172900000.0
2008-03-26 09:13:00,200.8,200.86,200.8,200.85,181200000.0
2008-03-26 09:14:00,200.85,200.85,200.795,200.82,203100000.0
2008-03-26 09:15:00,200.82,200.82,200.76,200.78,177400000.0
2008-03-26 09:16:00,200.78,200.8,200.78,200.78,179000000.0
2008-03-26 09:17:00,200.78,200.78,200.725,200.725,171800000.0
2008-03-26 09:18:00,200.72,200.73,200.68,200.73,197600000.0
2008-03-26 09:19:00,200.73,200.74,200.71,200.71,239200000.0
2008-03-26 09:20:00,200.71,200.72,200.63,200.65,173100000.0
2008-03-26 09:21:00,200.65,200.65,200.555,200.61,191400000.0
2008-03-26 09:22:00,200.61,200.615,200.54,200.54,189100000.0
2008-03-26 09:23:00,200.54,200.54,200.47,200.49,210000000.0
2008-03-26 09:24:00,200.49,200.51,200.465,200.51,175600000.0
2008-03-26 09:25:00,200.51,200.53,200.44,200.44,180800000.0
2008-03-26 09:26:00,200.44,200.49,200.415,200.46,180300000.0
2008-03-26 09:27:00,200.46,200.5,200.45,200.5,178200000.0
2008-03-26 09:28:00,200.5,200.54,200.48,200.5,187200000.0
2008-03-26 09:29:00,200.5,200.535,200.49,200.52,177300000.0
2008-03-26 09:30:00,200.52,200.52,200.435,200.45,197800000.0
2008-03-26 09:31:00,200.46,200.57,200.46,200.56,175500000.0
2008-03-26 09:32:00,200.56,200.57,200.445,200.53,181500000.0
2008-03-26 09:33:00,200.53,200.565,200.48,200.56,193700000.0
2008-03-26 09:34:00,200.56,200.575,200.52,200.57,237800000.0
2008-03-26 09:35:00,200.57,200.665,200.57,200.63,246000000.0
2008-03-26 09:36:00,200.64,200.73,200.64,200.71,197400000.0
2008-03-26 09:37:00,200.72,200.795,200.715,200.77,164400000.0
2008-03-26 09:38:00,200.77,200.78,200.655,200.66,230700000.0
2008-03-26 09:39:00,200.66,200.7,200.64,200.68,256400000.0
2008-03-26 09:40:00,200.68,200.78,200.68,200.7,186300000.0
2008-03-26 09:41:00,200.7,200.81,200.69,200.8,176300000.0
2008-03-26 09:42:00,200.8,200.84,200.74,200.74,196900000.0
2008-03-26 09:43:00,200.75,200.75,200.71,200.72,174300000.0
2008-03-26 09:44:00,200.72,200.72,200.6,200.6,170800000.0
2008-03-26 09:45:00,200.6,200.68,200.59,200.63,207200000.0
2008-03-26 09:46:00,200.63,200.71,200.605,200.68,224500000.0
2008-03-26 09:47:00,200.68,200.75,200.68,200.75,177200000.0
2008-03-26 09:48:00,200.75,200.75,200.71,200.72,177600000.0
2008-03-26 09:49:00,200.72,200.78,200.69,200.78,182000000.0
2008-03-26 09:50:00,200.78,200.86,200.78,200.81,182400000.0
2008-03-26 09:51:00,200.81,200.825,200.745,200.765,195800000.0
2008-03-26 09:52:00,200.765,200.8,200.725,200.78,267900000.0
2008-03-26 09:53:00,200.775,200.87,200.77,200.85,239300000.0
2008-03-26 09:54:00,200.85,200.85,200.8,200.83,255400000.0
2008-03-26 09:55:00,200.845,200.88,200.77,200.78,233600000.0
2008-03-26 09:56:00,200.78,200.78,200.68,200.68,252900000.0
2008-03-26 09:57:00,200.68,200.68,200.625,200.66,311500000.0
2008-03-26 09:58:00,200.66,200.67,200.61,200.64,177800000.0
2008-03-26 09:59:00,200.64,200.65,200.62,200.64,173200000.0
2008-03-26 10:00:00,200.64,200.705,200.6,200.68,181500000.0
2008-03-26 10:01:00,200.68,200.7,200.61,200.645,225900000.0
2008-03-26 10:02:00,200.65,200.65,200.615,200.63,250000000.0
2008-03-26 10:03:00,200.63,200.74,200.63,200.64,268700000.0
2008-03-26 10:04:00,200.66,200.66,200.63,200.66,239400000.0
2008-03-26 10:05:00,200.66,200.66,200.64,200.64,229000000.0
2008-03-26 10:06:00,200.64,200.64,200.545,200.585,229500000.0
2008-03-26 10:07:00,200.585,200.6,200.54,200.565,361200000.0
2008-03-26 10:08:00,200.565,200.565,200.51,200.55,401700000.0
2008-03-26 10:09:00,200.55,200.59,200.52,200.58,228200000.0
2008-03-26 10:10:00,200.58,200.6,200.455,200.49,179400000.0
2008-03-26 10:11:00,200.49,200.5,200.395,200.4,240100000.0
2008-03-26 10:12:00,200.4,200.44,200.375,200.4,252300000.0
2008-03-26 10:13:00,200.41,200.57,200.39,200.505,299900000.0
2008-03-26 10:14:00,200.505,200.59,200.415,200.425,293900000.0
2008-03-26 10:15:00,200.425,200.45,200.37,200.38,431200000.0
2008-03-26 10:16:00,200.38,200.4,200.225,200.24,259800000.0
2008-03-26 10:17:00,200.24,200.31,200.21,200.285,297600000.0
2008-03-26 10:18:00,200.28,200.345,200.26,200.28,305600000.0
2008-03-26 10:19:00,200.28,200.38,200.25,200.375,292600000.0
2008-03-26 10:20:00,200.375,200.42,200.34,200.42,340800000.0
2008-03-26 10:21:00,200.42,200.44,200.37,200.405,366100000.0
2008-03-26 10:22:00,200.4,200.44,200.39,200.42,418000000.0
2008-03-26 10:23:00,200.42,200.46,200.38,200.45,277100000.0
2008-03-26 10:24:00,200.45,200.54,200.45,200.51,274000000.0
2008-03-26 10:25:00,200.505,200.51,200.405,200.455,334500000.0
2008-03-26 10:26:00,200.455,200.455,200.37,200.38,328800000.0
2008-03-26 10:27:00,200.38,200.39,200.305,200.32,206200000.0
2008-03-26 10:28:00,200.32,200.33,200.305,200.31,298100000.0
2008-03-26 10:29:00,200.31,200.31,200.245,200.275,253600000.0
2008-03-26 10:30:00,200.275,200.275,200.195,200.215,334600000.0
2008-03-26 10:31:00,200.215,200.3,200.215,200.285,216800000.0
2008-03-26 10:32:00,200.285,200.285,200.24,200.265,249900000.0
2008-03-26 10:33:00,200.265,200.285,200.145,200.165,237300000.0
2008-03-26 10:34:00,200.165,200.21,200.055,200.06,242500000.0
2008-03-26 10:35:00,200.06,200.225,200.06,200.225,234400000.0
2008-03-26 10:36:00,200.215,200.225,200.1,200.11,254100000.0
2008-03-26 10:37:00,200.11,200.15,200.09,200.15,404200000.0
2008-03-26 10:38:00,200.15,200.28,200.15,200.235,352300000.0
2008-03-26 10:39:00,200.235,200.24,200.145,200.19,377100000.0
2008-03-26 10:40:00,200.19,200.235,200.185,200.235,496300000.0
2008-03-26 10:41:00,200.235,200.24,200.18,200.185,343200000.0
2008-03-26 10:42:00,200.18,200.235,200.165,200.165,309400000.0
2008-03-26 10:43:00,200.165,200.19,200.125,200.125,368200000.0
2008-03-26 10:44:00,200.125,200.19,200.12,200.18,277900000.0
2008-03-26 10:45:00,200.18,200.18,200.155,200.16,409000000.0
2008-03-26 10:46:00,200.16,200.165,200.12,200.135,417600000.0
2008-03-26 10:47:00,200.135,200.14,200.105,200.13,603100000.0
2008-03-26 10:48:00,200.13,200.2,200.13,200.195,341900000.0
2008-03-26 10:49:00,200.19,200.215,200.185,200.2,460000000.0
2008-03-26 10:50:00,200.2,200.23,200.185,200.19,524100000.0
2008-03-26 10:51:00,200.19,200.22,200.19,200.21,188500000.0
2008-03-26 10:52:00,200.21,200.295,200.195,200.295,249700000.0
2008-03-26 10:53:00,200.295,200.385,200.275,200.34,436500000.0
2008-03-26 10:54:00,200.34,200.355,200.275,200.35,449600000.0
2008-03-26 10:55:00,200.35,200.35,200.325,200.335,234300000.0
2008-03-26 10:56:00,200.335,200.35,200.305,200.315,336600000.0
2008-03-26 10:57:00,200.32,200.355,200.295,200.305,417600000.0
2008-03-26 10:58:00,200.305,200.315,200.28,200.315,538400000.0
2008-03-26 10:59:00,200.315,200.395,200.31,200.385,238100000.0
2008-03-26 11:00:00,200.38,200.465,200.325,200.375,267800000.0
2008-03-26 11:01:00,200.385,200.6,200.375,200.59,209900000.0
2008-03-26 11:02:00,200.585,200.585,200.435,200.52,315600000.0
2008-03-26 11:03:00,200.51,200.595,200.485,200.595,201900000.0
2008-03-26 11:04:00,200.595,200.64,200.52,200.6,187800000.0
2008-03-26 11:05:00,200.6,200.675,200.585,200.65,211500000.0
2008-03-26 11:06:00,200.65,200.715,200.58,200.67,195700000.0
2008-03-26 11:07:00,200.67,200.76,200.6,200.68,221800000.0
2008-03-26 11:08:00,200.68,200.765,200.615,200.615,238400000.0
2008-03-26 11:09:00,200.62,200.63,200.41,200.505,204600000.0
2008-03-26 11:10:00,200.505,200.54,200.47,200.52,191400000.0
2008-03-26 11:11:00,200.52,200.52,200.39,200.46,217700000.0
2008-03-26 11:12:00,200.46,200.685,200.45,200.685,210700000.0
2008-03-26 11:13:00,200.68,200.75,200.605,200.665,207700000.0
2008-03-26 11:14:00,200.67,200.7,200.56,200.56,198500000.0
2008-03-26 11:15:00,200.565,200.615,200.545,200.58,202300000.0
2008-03-26 11:16:00,200.58,200.63,200.57,200.63,252600000.0
2008-03-26 11:17:00,200.63,200.645,200.595,200.62,409800000.0
2008-03-26 11:18:00,200.62,200.635,200.57,200.575,315700000.0
2008-03-26 11:19:00,200.575,200.6,200.48,200.51,209100000.0
2008-03-26 11:20:00,200.51,200.56,200.465,200.525,334100000.0
2008-03-26 11:21:00,200.525,200.58,200.465,200.505,218200000.0
2008-03-26 11:22:00,200.51,200.545,200.495,200.515,301100000.0
2008-03-26 11:23:00,200.505,200.58,200.475,200.545,323600000.0
2008-03-26 11:24:00,200.545,200.565,200.455,200.455,318300000.0
2008-03-26 11:25:00,200.455,200.46,200.17,200.18,467000000.0
2008-03-26 11:26:00,200.17,200.17,199.945,200.08,289700000.0
2008-03-26 11:27:00,200.07,200.15,200.055,200.055,252800000.0
2008-03-26 11:28:00,200.055,200.105,200.03,200.055,374500000.0
2008-03-26 11:29:00,200.055,200.06,199.825,199.89,264600000.0
2008-03-26 11:30:00,199.89,199.92,199.715,199.76,318000000.0
2008-03-26 11:31:00,199.76,199.86,199.72,199.755,257100000.0
2008-03-26 11:32:00,199.76,199.87,199.755,199.765,272400000.0
2008-03-26 11:33:00,199.76,199.76,199.605,199.75,277800000.0
2008-03-26 11:34:00,199.75,199.9,199.69,199.765,236600000.0
2008-03-26 11:35:00,199.78,199.86,199.76,199.8,197300000.0
2008-03-26 11:36:00,199.805,199.885,199.68,199.68,229000000.0
2008-03-26 11:37:00,199.68,199.75,199.505,199.505,320800000.0
2008-03-26 11:38:00,199.495,199.62,199.415,199.6,279200000.0
2008-03-26 11:39:00,199.6,199.6,199.445,199.535,468400000.0
2008-03-26 11:40:00,199.535,199.535,199.13,199.175,292200000.0
2008-03-26 11:41:00,199.18,199.25,199.175,199.24,270800000.0
2008-03-26 11:42:00,199.24,199.405,199.225,199.31,314900000.0
2008-03-26 11:43:00,199.295,199.345,199.18,199.195,344200000.0
2008-03-26 11:44:00,199.185,199.25,199.085,199.19,335600000.0
2008-03-26 11:45:00,199.21,199.29,199.175,199.26,297200000.0
2008-03-26 11:46:00,199.26,199.35,199.25,199.35,224900000.0
2008-03-26 11:47:00,199.35,199.49,199.35,199.43,213300000.0
2008-03-26 11:48:00,199.42,199.445,199.35,199.36,382800000.0
2008-03-26 11:49:00,199.36,199.48,199.35,199.44,264000000.0
2008-03-26 11:50:00,199.44,199.52,199.4,199.51,275700000.0
2008-03-26 11:51:00,199.51,199.54,199.345,199.36,411200000.0
2008-03-26 11:52:00,199.365,199.365,199.085,199.135,321700000.0
2008-03-26 11:53:00,199.145,199.19,199.105,199.19,311700000.0
2008-03-26 11:54:00,199.19,199.24,199.16,199.16,194900000.0
2008-03-26 11:55:00,199.16,199.29,199.11,199.125,305200000.0
2008-03-26 11:56:00,199.125,199.13,198.985,199.005,365700000.0
2008-03-26 11:57:00,198.995,199.005,198.935,198.95,319800000.0
2008-03-26 11:58:00,198.95,198.985,198.89,198.985,213100000.0
2008-03-26 11:59:00,199.0,199.08,198.965,199.08,181300000.0
2008-03-26 12:00:00,199.08,199.1,198.98,199.0,221400000.0
2008-03-26 12:01:00,199.0,199.0,198.79,198.86,229100000.0
2008-03-26 12:02:00,198.86,198.885,198.685,198.82,245300000.0
2008-03-26 12:03:00,198.82,198.96,198.785,198.86,307000000.0
2008-03-26 12:04:00,198.86,198.96,198.84,198.915,346800000.0
2008-03-26 12:05:00,198.92,198.935,198.875,198.91,302700000.0
2008-03-26 12:06:00,198.91,199.02,198.91,199.02,205800000.0
2008-03-26 12:07:00,199.02,199.06,198.99,198.99,194900000.0
2008-03-26 12:08:00,198.99,199.01,198.93,198.93,203900000.0
2008-03-26 12:09:00,198.93,198.95,198.85,198.85,208700000.0
2008-03-26 12:10:00,198.85,198.86,198.57,198.575,348800000.0
2008-03-26 12:11:00,198.575,198.66,198.53,198.56,213000000.0
2008-03-26 12:12:00,198.56,198.56,198.405,198.52,312900000.0
2008-03-26 12:13:00,198.535,198.54,198.265,198.325,332200000.0
2008-03-26 12:14:00,198.325,198.365,198.18,198.195,292900000.0
2008-03-26 12:15:00,198.195,198.305,198.145,198.285,266600000.0
2008-03-26 12:16:00,198.285,198.31,198.2,198.31,318400000.0
2008-03-26 12:17:00,198.29,198.365,198.22,198.35,200100000.0
2008-03-26 12:18:00,198.355,198.45,198.355,198.42,176700000.0
2008-03-26 12:19:00,198.42,198.425,198.315,198.395,335400000.0
2008-03-26 12:20:00,198.395,198.51,198.39,198.49,247600000.0
2008-03-26 12:21:00,198.49,198.49,198.38,198.39,211600000.0
2008-03-26 12:22:00,198.385,198.41,198.365,198.38,263800000.0
2008-03-26 12:23:00,198.38,198.44,198.36,198.44,231100000.0
2008-03-26 12:24:00,198.44,198.47,198.425,198.46,172400000.0
2008-03-26 12:25:00,198.46,198.48,198.435,198.465,184900000.0
2008-03-26 12:26:00,198.47,198.49,198.43,198.49,233100000.0
2008-03-26 12:27:00,198.49,198.6,198.49,198.57,172000000.0
2008-03-26 12:28:00,198.57,198.57,198.43,198.495,201000000.0
2008-03-26 12:29:00,198.495,198.55,198.47,198.525,261000000.0
2008-03-26 12:30:00,198.525,198.54,198.48,198.53,230500000.0
2008-03-26 12:31:00,198.53,198.6,198.49,198.575,219000000.0
2008-03-26 12:32:00,198.58,198.645,198.56,198.63,188500000.0
2008-03-26 12:33:00,198.63,198.64,198.56,198.56,185900000.0
2008-03-26 12:34:00,198.56,198.665,198.54,198.605,217800000.0
2008-03-26 12:35:00,198.605,198.68,198.57,198.58,184500000.0
2008-03-26 12:36:00,198.585,198.595,198.5,198.5,348800000.0
2008-03-26 12:37:00,198.5,198.525,198.485,198.52,389100000.0
2008-03-26 12:38:00,198.51,198.52,198.485,198.49,442100000.0
2008-03-26 12:39:00,198.49,198.515,198.42,198.43,297100000.0
2008-03-26 12:40:00,198.43,198.45,198.365,198.395,266000000.0
2008-03-26 12:41:00,198.39,198.4,198.375,198.395,464400000.0
2008-03-26 12:42:00,198.4,198.41,198.365,198.375,375400000.0
2008-03-26 12:43:00,198.375,198.39,198.365,198.38,359400000.0
2008-03-26 12:44:00,198.38,198.38,198.35,198.37,252800000.0
2008-03-26 12:45:00,198.37,198.38,198.29,198.29,184100000.0
2008-03-26 12:46:00,198.29,198.325,198.265,198.28,177300000.0
2008-03-26 12:47:00,198.28,198.3,198.24,198.25,267800000.0
2008-03-26 12:48:00,198.25,198.305,198.205,198.21,358500000.0
2008-03-26 12:49:00,198.21,198.235,198.12,198.12,322000000.0
2008-03-26 12:50:00,198.12,198.13,198.0,198.055,286700000.0
2008-03-26 12:51:00,198.055,198.19,198.055,198.145,335600000.0
2008-03-26 12:52:00,198.14,198.15,197.985,197.985,258200000.0
2008-03-26 12:53:00,197.985,198.01,197.86,197.865,289000000.0
2008-03-26 12:54:00,197.865,197.87,197.685,197.79,316400000.0
2008-03-26 12:55:00,197.79,197.84,197.755,197.83,509300000.0
2008-03-26 12:56:00,197.83,197.92,197.825,197.87,416800000.0
2008-03-26 12:57:00,197.87,197.99,197.845,197.855,330800000.0
2008-03-26 12:58:00,197.855,197.875,197.79,197.865,451100000.0
2008-03-26 12:59:00,197.86,197.88,197.77,197.77,238600000.0
2008-03-26 13:00:00,197.775,198.01,197.75,197.995,179700000.0
2008-03-26 13:01:00,197.98,198.1,197.935,198.045,315100000.0
2008-03-26 13:02:00,198.025,198.075,197.98,198.005,352900000.0
2008-03-26 13:03:00,198.01,198.065,197.995,198.05,220100000.0
2008-03-26 13:04:00,198.05,198.07,198.04,198.05,185800000.0
2008-03-26 13:05:00,198.05,198.07,198.05,198.05,179200000.0
2008-03-26 13:06:00,198.05,198.1,198.035,198.09,226400000.0
2008-03-26 13:07:00,198.11,198.18,198.11,198.165,194600000.0
2008-03-26 13:08:00,198.165,198.185,198.135,198.135,185100000.0
2008-03-26 13:09:00,198.135,198.185,198.125,198.15,169400000.0
2008-03-26 13:10:00,198.15,198.2,198.14,198.19,232000000.0
2008-03-26 13:11:00,198.18,198.26,198.18,198.26,206800000.0
2008-03-26 13:12:00,198.26,198.27,198.23,198.24,175800000.0
2008-03-26 13:13:00,198.24,198.29,198.23,198.29,197100000.0
2008-03-26 13:14:00,198.29,198.33,198.255,198.3,199700000.0
2008-03-26 13:15:00,198.3,198.31,198.27,198.29,182000000.0
2008-03-26 13:16:00,198.29,198.31,198.235,198.29,417700000.0
2008-03-26 13:17:00,198.29,198.33,198.27,198.325,262400000.0
2008-03-26 13:18:00,198.325,198.4,198.305,198.34,256600000.0
2008-03-26 13:19:00,198.35,198.375,198.325,198.37,208900000.0
2008-03-26 13:20:00,198.375,198.47,198.375,198.47,236900000.0
2008-03-26 13:21:00,198.47,198.595,198.47,198.555,242300000.0
2008-03-26 13:22:00,198.555,198.58,198.515,198.535,218100000.0
2008-03-26 13:23:00,198.535,198.535,198.365,198.495,257800000.0
2008-03-26 13:24:00,198.495,198.51,198.475,198.5,156800000.0
2008-03-26 13:25:00,198.5,198.525,198.39,198.41,210200000.0
2008-03-26 13:26:00,198.405,198.45,198.39,198.425,277600000.0
2008-03-26 13:27:00,198.425,198.465,198.425,198.43,168200000.0
2008-03-26 13:28:00,198.43,198.47,198.43,198.47,177500000.0
2008-03-26 13:29:00,198.455,198.52,198.45,198.52,224500000.0
2008-03-26 13:30:00,198.535,198.57,198.495,198.515,250600000.0
2008-03-26 13:31:00,198.515,198.515,198.435,198.45,307000000.0
2008-03-26 13:32:00,198.45,198.49,198.44,198.46,179000000.0
2008-03-26 13:33:00,198.46,198.48,198.44,198.45,189800000.0
2008-03-26 13:34:00,198.45,198.46,198.44,198.455,179600000.0
2008-03-26 13:35:00,198.455,198.525,198.43,198.5,237000000.0
2008-03-26 13:36:00,198.5,198.53,198.44,198.48,187500000.0
2008-03-26 13:37:00,198.48,198.57,198.48,198.57,187600000.0
2008-03-26 13:38:00,198.55,198.575,198.475,198.525,247300000.0
2008-03-26 13:39:00,198.525,198.55,198.485,198.51,284000000.0
2008-03-26 13:40:00,198.51,198.51,198.425,198.45,172200000.0
2008-03-26 13:41:00,198.45,198.48,198.425,198.47,178800000.0
2008-03-26 13:42:00,198.47,198.48,198.425,198.425,173300000.0
2008-03-26 13:43:00,198.425,198.425,198.31,198.34,170400000.0
2008-03-26 13:44:00,198.34,198.42,198.33,198.38,242600000.0
2008-03-26 13:45:00,198.37,198.38,198.35,198.38,186600000.0
2008-03-26 13:46:00,198.38,198.38,198.285,198.31,191300000.0
2008-03-26 13:47:00,198.31,198.32,198.15,198.15,253400000.0
2008-03-26 13:48:00,198.15,198.18,198.13,198.14,284000000.0
2008-03-26 13:49:00,198.145,198.145,198.07,198.07,214100000.0
2008-03-26 13:50:00,198.07,198.11,198.03,198.05,288200000.0
2008-03-26 13:51:00,198.05,198.07,197.88,197.89,256000000.0
2008-03-26 13:52:00,197.885,197.93,197.885,197.92,331300000.0
2008-03-26 13:53:00,197.92,198.04,197.915,197.995,192500000.0
2008-03-26 13:54:00,197.995,198.17,197.995,198.15,172700000.0
2008-03-26 13:55:00,198.15,198.23,198.15,198.2,238400000.0
2008-03-26 13:56:00,198.2,198.21,198.135,198.14,360200000.0
2008-03-26 13:57:00,198.14,198.14,198.09,198.09,244200000.0
2008-03-26 13:58:00,198.09,198.175,198.09,198.135,328900000.0
2008-03-26 13:59:00,198.145,198.255,198.14,198.23,197100000.0
2008-03-26 14:00:00,198.23,198.26,198.17,198.17,232000000.0
2008-03-26 14:01:00,198.17,198.19,198.15,198.18,215300000.0
2008-03-26 14:02:00,198.18,198.23,198.17,198.205,405800000.0
2008-03-26 14:03:00,198.205,198.25,198.2,198.23,502000000.0
2008-03-26 14:04:00,198.23,198.24,198.185,198.2,367200000.0
2008-03-26 14:05:00,198.2,198.21,198.125,198.155,288200000.0
2008-03-26 14:06:00,198.155,198.21,198.155,198.19,255100000.0
2008-03-26 14:07:00,198.19,198.24,198.175,198.21,223500000.0
2008-03-26 14:08:00,198.21,198.235,198.19,198.225,240300000.0
2008-03-26 14:09:00,198.22,198.235,198.22,198.23,147600000.0
2008-03-26 14:10:00,198.23,198.27,198.23,198.26,181800000.0
2008-03-26 14:11:00,198.25,198.26,198.2,198.215,174600000.0
2008-03-26 14:12:00,198.21,198.22,198.19,198.19,272700000.0
2008-03-26 14:13:00,198.195,198.28,198.19,198.265,314800000.0
2008-03-26 14:14:00,198.265,198.285,198.245,198.28,286500000.0
2008-03-26 14:15:00,198.28,198.34,198.265,198.33,200400000.0
2008-03-26 14:16:00,198.33,198.34,198.315,198.34,280500000.0
2008-03-26 14:17:00,198.34,198.38,198.29,198.3,214700000.0
2008-03-26 14:18:00,198.3,198.41,198.245,198.37,222400000.0
2008-03-26 14:19:00,198.37,198.38,198.01,198.145,275400000.0
2008-03-26 14:20:00,198.165,198.215,198.12,198.125,249400000.0
2008-03-26 14:21:00,198.125,198.19,198.12,198.145,193400000.0
2008-03-26 14:22:00,198.145,198.24,198.14,198.24,240300000.0
2008-03-26 14:23:00,198.24,198.25,198.17,198.21,283200000.0
2008-03-26 14:24:00,198.21,198.245,198.145,198.16,353600000.0
2008-03-26 14:25:00,198.16,198.22,198.14,198.19,262300000.0
2008-03-26 14:26:00,198.19,198.19,198.145,198.17,329200000.0
2008-03-26 14:27:00,198.17,198.19,198.155,198.18,236500000.0
2008-03-26 14:28:00,198.18,198.29,198.17,198.24,423100000.0
2008-03-26 14:29:00,198.24,198.26,198.015,198.015,448000000.0
2008-03-26 14:30:00,198.015,198.015,197.61,197.74,355700000.0
2008-03-26 14:31:00,197.725,197.785,197.615,197.765,371200000.0
2008-03-26 14:32:00,197.765,197.805,197.71,197.77,388400000.0
2008-03-26 14:33:00,197.76,197.795,197.68,197.68,237700000.0
2008-03-26 14:34:00,197.68,197.68,197.595,197.615,285100000.0
2008-03-26 14:35:00,197.615,197.78,197.6,197.76,220100000.0
2008-03-26 14:36:00,197.76,197.79,197.68,197.765,214800000.0
2008-03-26 14:37:00,197.765,197.77,197.71,197.74,182900000.0
2008-03-26 14:38:00,197.74,197.74,197.66,197.68,197200000.0
2008-03-26 14:39:00,197.68,197.68,197.63,197.67,194600000.0
2008-03-26 14:40:00,197.66,197.68,197.625,197.625,202200000.0
2008-03-26 14:41:00,197.625,197.665,197.625,197.665,211700000.0
2008-03-26 14:42:00,197.665,197.92,197.665,197.885,291500000.0
2008-03-26 14:43:00,197.865,197.92,197.765,197.775,397800000.0
2008-03-26 14:44:00,197.775,197.82,197.745,197.75,354300000.0
2008-03-26 14:45:00,197.75,197.82,197.74,197.78,232700000.0
2008-03-26 14:46:00,197.78,197.815,197.735,197.8,438800000.0
2008-03-26 14:47:00,197.795,197.85,197.78,197.825,398900000.0
2008-03-26 14:48:00,197.82,197.83,197.79,197.83,277100000.0
2008-03-26 14:49:00,197.83,197.86,197.815,197.85,236400000.0
2008-03-26 14:50:00,197.855,197.88,197.815,197.84,398900000.0
2008-03-26 14:51:00,197.84,197.89,197.84,197.85,203800000.0
2008-03-26 14:52:00,197.85,197.87,197.81,197.87,458500000.0
2008-03-26 14:53:00,197.87,197.915,197.835,197.9,233500000.0
2008-03-26 14:54:00,197.9,197.91,197.835,197.835,239400000.0
2008-03-26 14:55:00,197.835,197.87,197.82,197.86,215200000.0
2008-03-26 14:56:00,197.86,197.87,197.85,197.85,174400000.0
2008-03-26 14:57:00,197.85,197.945,197.845,197.9,236400000.0
2008-03-26 14:58:00,197.9,197.92,197.87,197.89,257100000.0
2008-03-26 14:59:00,197.89,197.9,197.85,197.85,213200000.0
2008-03-26 15:00:00,197.85,197.9,197.82,197.84,208800000.0
2008-03-26 15:01:00,197.84,197.84,197.78,197.81,312100000.0
2008-03-26 15:02:00,197.81,197.83,197.8,197.8,382600000.0
2008-03-26 15:03:00,197.8,197.825,197.71,197.745,302000000.0
2008-03-26 15:04:00,197.75,197.79,197.72,197.75,306200000.0
2008-03-26 15:05:00,197.75,197.77,197.715,197.745,229900000.0
2008-03-26 15:06:00,197.73,197.85,197.71,197.84,214800000.0
2008-03-26 15:07:00,197.84,197.91,197.82,197.87,218300000.0
2008-03-26 15:08:00,197.875,197.895,197.86,197.88,170900000.0
2008-03-26 15:09:00,197.88,197.91,197.86,197.91,187900000.0
2008-03-26 15:10:00,197.91,197.93,197.88,197.88,177200000.0
2008-03-26 15:11:00,197.88,197.88,197.81,197.81,188200000.0
2008-03-26 15:12:00,197.81,197.87,197.8,197.8,195000000.0
2008-03-26 15:13:00,197.8,197.8,197.73,197.74,201700000.0
2008-03-26 15:14:00,197.74,197.81,197.71,197.78,203300000.0
2008-03-26 15:15:00,197.78,197.845,197.73,197.83,293400000.0
2008-03-26 15:16:00,197.83,197.84,197.78,197.78,307000000.0
2008-03-26 15:17:00,197.78,197.79,197.71,197.75,350000000.0
2008-03-26 15:18:00,197.73,197.75,197.69,197.73,471400000.0
2008-03-26 15:19:00,197.73,197.77,197.7,197.74,545200000.0
2008-03-26 15:20:00,197.74,197.77,197.7,197.7,246800000.0
2008-03-26 15:21:00,197.7,197.74,197.69,197.705,275200000.0
2008-03-26 15:22:00,197.69,197.725,197.66,197.7,276700000.0
2008-03-26 15:23:00,197.7,197.76,197.7,197.73,240000000.0
2008-03-26 15:24:00,197.73,197.78,197.72,197.77,503600000.0
2008-03-26 15:25:00,197.77,197.83,197.75,197.79,426600000.0
2008-03-26 15:26:00,197.79,197.81,197.75,197.79,497000000.0
2008-03-26 15:27:00,197.79,197.8,197.75,197.79,586300000.0
2008-03-26 15:28:00,197.79,197.8,197.755,197.77,545500000.0
2008-03-26 15:29:00,197.77,197.81,197.77,197.8,626500000.0
2008-03-26 15:30:00,197.8,197.82,197.71,197.745,333400000.0
2008-03-26 15:31:00,197.75,197.78,197.67,197.675,401300000.0
2008-03-26 15:32:00,197.665,197.78,197.64,197.76,406200000.0
2008-03-26 15:33:00,197.76,197.82,197.73,197.79,330600000.0
2008-03-26 15:34:00,197.79,197.86,197.77,197.79,188700000.0
2008-03-26 15:35:00,197.79,197.815,197.67,197.7,309300000.0
2008-03-26 15:36:00,197.7,197.7,197.57,197.635,261500000.0
2008-03-26 15:37:00,197.63,197.78,197.59,197.76,183800000.0
2008-03-26 15:38:00,197.76,197.805,197.69,197.76,247200000.0
2008-03-26 15:39:00,197.76,197.8,197.7,197.78,240100000.0
2008-03-26 15:40:00,197.78,197.82,197.75,197.75,226100000.0
2008-03-26 15:41:00,197.75,197.825,197.75,197.825,235200000.0
2008-03-26 15:42:00,197.825,197.835,197.695,197.735,253700000.0
2008-03-26 15:43:00,197.735,197.735,197.65,197.71,247500000.0
2008-03-26 15:44:00,197.71,197.83,197.67,197.805,286500000.0
2008-03-26 15:45:00,197.805,197.855,197.73,197.74,205200000.0
2008-03-26 15:46:00,197.75,197.795,197.74,197.79,499400000.0
2008-03-26 15:47:00,197.79,197.815,197.765,197.765,295700000.0
2008-03-26 15:48:00,197.755,197.775,197.69,197.7,140900000.0
2008-03-26 15:49:00,197.695,197.725,197.605,197.65,234100000.0
2008-03-26 15:50:00,197.65,197.73,197.65,197.685,181000000.0
2008-03-26 15:51:00,197.68,197.7,197.57,197.605,222700000.0
2008-03-26 15:52:00,197.605,197.72,197.59,197.695,191400000.0
2008-03-26 15:53:00,197.695,197.78,197.695,197.77,189500000.0
2008-03-26 15:54:00,197.77,197.78,197.69,197.7,676800000.0
2008-03-26 15:55:00,197.7,197.715,197.64,197.67,438200000.0
2008-03-26 15:56:00,197.67,197.735,197.665,197.7,456300000.0
2008-03-26 15:57:00,197.7,197.74,197.68,197.74,510800000.0
2008-03-26 15:58:00,197.73,197.785,197.71,197.735,471400000.0
2008-03-26 15:59:00,197.735,197.76,197.665,197.715,341600000.0
2008-03-26 16:00:00,197.715,198.02,197.715,198.02,564700000.0
2008-03-26 16:01:00,198.02,198.04,197.84,197.91,701700000.0
2008-03-26 16:02:00,197.92,198.005,197.87,197.935,640100000.0
2008-03-26 16:03:00,197.93,197.97,197.86,197.86,476600000.0
2008-03-26 16:04:00,197.86,197.945,197.86,197.93,333500000.0
2008-03-26 16:05:00,197.93,198.025,197.93,198.025,280100000.0
2008-03-26 16:06:00,198.015,198.075,197.975,198.035,239700000.0
2008-03-26 16:07:00,198.04,198.19,198.03,198.17,405200000.0
2008-03-26 16:08:00,198.16,198.27,198.155,198.245,117500000.0
2008-03-26 16:09:00,198.245,198.34,198.245,198.34,340900000.0
2008-03-26 16:10:00,198.36,198.41,198.35,198.38,1346100000.0
2008-03-26 16:11:00,198.38,198.38,198.3,198.32,1037400000.0
2008-03-26 16:12:00,198.32,198.32,198.23,198.24,910400000.0
2008-03-26 16:13:00,198.24,198.29,198.23,198.23,896900000.0
2008-03-26 16:14:00,198.23,198.23,198.12,198.13,916100000.0
2008-03-26 16:15:00,198.13,198.2,198.13,198.14,937200000.0
2008-03-26 16:16:00,198.14,198.17,198.1,198.13,834400000.0
2008-03-26 16:17:00,198.13,198.14,198.1,198.1,1068000000.0
2008-03-26 16:18:00,198.1,198.12,198.08,198.12,688800000.0
2008-03-26 16:19:00,198.12,198.13,198.04,198.05,901600000.0
2008-03-26 16:20:00,198.05,198.1,198.03,198.1,936000000.0
2008-03-26 16:21:00,198.1,198.1,198.08,198.09,921600000.0
2008-03-26 16:22:00,198.08,198.17,198.07,198.16,677200000.0
2008-03-26 16:23:00,198.16,198.24,198.16,198.2,963200000.0
2008-03-26 16:24:00,198.2,198.26,198.18,198.25,948000000.0
2008-03-26 16:25:00,198.25,198.28,198.19,198.19,978100000.0
2008-03-26 16:26:00,198.19,198.2,198.11,198.14,976800000.0
2008-03-26 16:27:00,198.14,198.2,198.13,198.15,1032000000.0
2008-03-26 16:28:00,198.15,198.18,198.13,198.17,909400000.0
2008-03-26 16:29:00,198.17,198.21,198.13,198.14,862100000.0
2008-03-26 16:30:00,198.14,198.15,198.03,198.06,864000000.0
2008-03-26 16:31:00,198.06,198.13,198.04,198.12,944400000.0
2008-03-26 16:32:00,198.12,198.12,198.06,198.06,468000000.0
2008-03-26 16:33:00,197.98,198.01,197.95,197.97,809600000.0
2008-03-26 16:34:00,197.97,198.02,197.95,198.02,876400000.0
2008-03-26 16:35:00,198.02,198.08,198.02,198.07,703500000.0
2008-03-26 16:36:00,198.07,198.14,198.07,198.14,1003200000.0
2008-03-26 16:37:00,198.14,198.17,198.13,198.14,982400000.0
2008-03-26 16:38:00,198.14,198.19,198.13,198.17,1165200000.0
2008-03-26 16:39:00,198.17,198.19,198.15,198.16,1084700000.0
2008-03-26 16:40:00,198.16,198.17,198.06,198.06,1133800000.0
2008-03-26 16:41:00,198.06,198.08,198.0,198.0,1037600000.0
2008-03-26 16:42:00,198.0,198.07,197.99,198.05,1141400000.0
2008-03-26 16:43:00,198.05,198.05,197.98,198.0,949600000.0
2008-03-26 16:44:00,198.0,198.04,197.95,197.95,1152000000.0
2008-03-26 16:45:00,197.96,198.01,197.95,197.95,1226400000.0
2008-03-26 16:46:00,197.95,197.97,197.95,197.96,692800000.0
2008-03-26 16:47:00,197.96,197.97,197.87,197.93,905800000.0
2008-03-26 16:48:00,197.93,197.97,197.9,197.97,1037600000.0
2008-03-26 16:49:00,197.98,197.98,197.9,197.94,1023200000.0
2008-03-26 16:50:00,197.94,198.03,197.94,198.03,1099200000.0
2008-03-26 16:51:00,198.03,198.04,197.95,197.99,1196000000.0
2008-03-26 16:52:00,197.99,198.11,197.96,198.11,1048400000.0
2008-03-26 16:53:00,198.11,198.19,198.09,198.15,991200000.0
2008-03-26 16:54:00,198.15,198.16,198.09,198.11,758500000.0
2008-03-26 16:55:00,198.11,198.14,198.1,198.1,584800000.0
2008-03-26 16:56:00,198.1,198.11,198.03,198.04,430400000.0
2008-03-26 16:57:00,198.04,198.13,198.04,198.07,958800000.0
2008-03-26 16:58:00,198.07,198.12,198.01,198.09,849700000.0
2008-03-26 16:59:00,198.09,198.15,198.09,198.15,897100000.0
2008-03-26 17:00:00,198.15,198.15,198.05,198.14,1022200000.0
2008-03-26 17:01:00,198.13,198.13,198.06,198.11,1196000000.0
2008-03-26 17:02:00,198.11,198.15,198.05,198.13,958400000.0
2008-03-26 17:03:00,198.13,198.15,198.05,198.09,1027599999.0
2008-03-26 17:04:00,198.09,198.09,198.05,198.05,844600000.0
2008-03-26 17:05:00,198.05,198.11,198.05,198.06,737100000.0
2008-03-26 17:06:00,198.06,198.13,198.05,198.1,918100000.0
2008-03-26 17:07:00,198.09,198.16,198.06,198.16,1125600000.0
2008-03-26 17:08:00,198.16,198.19,198.09,198.1,829100000.0
2008-03-26 17:09:00,198.1,198.13,198.06,198.06,1010400000.0
2008-03-26 17:10:00,198.06,198.13,198.01,198.11,799200000.0
2008-03-26 17:11:00,198.11,198.13,198.06,198.1,904800000.0
2008-03-26 17:12:00,198.1,198.15,198.08,198.09,875200000.0
2008-03-26 17:13:00,198.09,198.1,198.0,198.01,888800000.0
2008-03-26 17:14:00,198.01,198.03,198.0,198.0,855200000.0
2008-03-26 17:15:00,198.0,198.02,198.0,198.0,1094900000.0
2008-03-26 17:16:00,198.0,198.04,198.0,198.03,717900000.0
2008-03-26 17:17:00,198.03,198.03,197.95,197.95,592100000.0
2008-03-26 17:18:00,197.95,198.0,197.95,197.98,813000000.0
2008-03-26 17:19:00,197.98,198.0,197.96,197.96,1102900000.0
2008-03-26 17:20:00,197.96,197.96,197.95,197.95,418200000.0
2008-03-26 17:21:00,197.95,197.98,197.93,197.96,1240800000.0
2008-03-26 17:22:00,197.96,197.96,197.93,197.94,1238400000.0
2008-03-26 17:23:00,197.94,198.0,197.93,197.97,1474400000.0
2008-03-26 17:24:00,198.0,198.0,197.93,197.94,1458100000.0
2008-03-26 17:25:00,197.94,198.04,197.93,198.02,1004800000.0
2008-03-26 17:26:00,198.02,198.03,197.97,198.03,1057600000.0
2008-03-26 17:27:00,198.03,198.06,197.99,198.03,639200000.0
2008-03-26 17:28:00,198.03,198.06,198.02,198.03,1141600000.0
2008-03-26 17:29:00,198.03,198.19,198.02,198.19,1240800000.0
2008-03-26 17:30:00,198.18,198.22,198.17,198.22,942400000.0
2008-03-26 17:31:00,198.22,198.22,198.13,198.16,1193600000.0
2008-03-26 17:32:00,198.16,198.2,198.15,198.19,1265600000.0
2008-03-26 17:33:00,198.19,198.2,198.16,198.17,956800000.0
2008-03-26 17:34:00,198.17,198.2,198.15,198.2,924000000.0
2008-03-26 17:35:00,198.2,198.21,198.11,198.14,766700000.0
2008-03-26 17:36:00,198.14,198.19,198.13,198.19,1091600000.0
2008-03-26 17:37:00,198.18,198.23,198.14,198.18,1058800000.0
2008-03-26 17:38:00,198.18,198.18,198.12,198.17,948800000.0
2008-03-26 17:39:00,198.16,198.17,198.12,198.15,1277600000.0
2008-03-26 17:40:00,198.15,198.21,198.14,198.15,856000000.0
2008-03-26 17:41:00,198.15,198.21,198.15,198.17,1008800000.0
2008-03-26 17:42:00,198.17,198.21,198.15,198.15,1313600000.0
2008-03-26 17:43:00,198.15,198.16,198.12,198.13,1325600000.0
2008-03-26 17:44:00,198.13,198.2,198.12,198.18,1588000000.0
2008-03-26 17:45:00,198.18,198.2,198.14,198.14,1172000000.0
2008-03-26 17:46:00,198.14,198.22,198.14,198.22,1163200000.0
2008-03-26 17:47:00,198.22,198.26,198.21,198.26,996000000.0
2008-03-26 17:48:00,198.25,198.33,198.23,198.32,1004000000.0
2008-03-26 17:49:00,198.31,198.35,198.29,198.31,960000000.0
2008-03-26 17:50:00,198.31,198.32,198.25,198.26,1072400000.0
2008-03-26 17:51:00,198.26,198.35,198.26,198.28,1294400000.0
2008-03-26 17:52:00,198.28,198.33,198.28,198.31,1063500000.0
2008-03-26 17:53:00,198.31,198.45,198.3,198.44,1318400000.0
2008-03-26 17:54:00,198.44,198.47,198.4,198.47,912400000.0
2008-03-26 17:55:00,198.46,198.46,198.34,198.36,1185200000.0
2008-03-26 17:56:00,198.37,198.44,198.34,198.35,1095000000.0
2008-03-26 17:57:00,198.35,198.44,198.35,198.43,1126400000.0
2008-03-26 17:58:00,198.43,198.49,198.35,198.35,1335200000.0
2008-03-26 17:59:00,198.35,198.45,198.33,198.39,904500000.0
2008-03-26 18:00:00,198.39,198.44,198.34,198.42,789600000.0
2008-03-26 18:01:00,198.41,198.49,198.41,198.45,1233000000.0
2008-03-26 18:02:00,198.45,198.51,198.45,198.5,1205600000.0
2008-03-26 18:03:00,198.5,198.55,198.48,198.49,840000000.0
2008-03-26 18:04:00,198.48,198.5,198.46,198.5,1150399999.0
2008-03-26 18:05:00,198.5,198.51,198.5,198.5,288000000.0
2008-03-26 18:06:00,198.5,198.5,198.42,198.47,563500000.0
2008-03-26 18:07:00,198.47,198.58,198.47,198.58,804000000.0
2008-03-26 18:08:00,198.58,198.6,198.55,198.56,871200000.0
2008-03-26 18:09:00,198.56,198.58,198.55,198.55,803200000.0
2008-03-26 18:10:00,198.55,198.58,198.53,198.58,1104000000.0
2008-03-26 18:11:00,198.58,198.59,198.55,198.55,1013000000.0
2008-03-26 18:12:00,198.55,198.62,198.55,198.58,1075000000.0
2008-03-26 18:13:00,198.58,198.59,198.49,198.51,909600000.0
2008-03-26 18:14:00,198.51,198.51,198.46,198.49,655200000.0
2008-03-26 18:15:00,198.49,198.55,198.49,198.53,1020800000.0
2008-03-26 18:16:00,198.53,198.56,198.5,198.54,1112800000.0
2008-03-26 18:17:00,198.54,198.55,198.52,198.53,925600000.0
2008-03-26 18:18:00,198.53,198.56,198.51,198.52,977600000.0
2008-03-26 18:19:00,198.52,198.55,198.52,198.54,866400000.0
2008-03-26 18:20:00,198.54,198.61,198.54,198.59,1199200000.0
2008-03-26 18:21:00,198.59,198.62,198.56,198.6,870099999.0
2008-03-26 18:22:00,198.6,198.69,198.6,198.69,360300000.0
2008-03-26 18:23:00,198.69,198.9,198.69,198.88,663600000.0
2008-03-26 18:24:00,198.88,198.88,198.8,198.8,1077600000.0
2008-03-26 18:25:00,198.8,198.8,198.74,198.77,1111200000.0
2008-03-26 18:26:00,198.77,198.96,198.77,198.92,649000000.0
2008-03-26 18:27:00,198.92,198.95,198.85,198.91,682400000.0
2008-03-26 18:28:00,198.91,198.95,198.91,198.93,881600000.0
2008-03-26 18:29:00,198.93,198.94,198.86,198.88,970600000.0
2008-03-26 18:30:00,198.88,198.97,198.86,198.97,717800000.0
2008-03-26 18:31:00,198.97,199.04,198.93,199.03,531200000.0
2008-03-26 18:32:00,199.03,199.12,199.03,199.12,760400000.0
2008-03-26 18:33:00,199.12,199.12,198.99,199.05,493200000.0
2008-03-26 18:34:00,199.05,199.05,199.02,199.02,335000000.0
2008-03-26 18:35:00,199.02,199.02,199.02,199.02,447500000.0
2008-03-26 18:36:00,199.02,199.02,199.02,199.02,430600000.0
2008-03-26 18:37:00,199.02,199.02,198.99,198.99,196400000.0
2008-03-26 18:38:00,198.99,199.0,198.99,198.99,720800000.0
2008-03-26 18:39:00,198.99,198.99,198.92,198.92,492800000.0
2008-03-26 18:40:00,198.92,198.96,198.92,198.95,320800000.0
2008-03-26 18:41:00,198.95,198.95,198.88,198.9,285600000.0
2008-03-26 18:42:00,198.9,198.97,198.9,198.94,540800000.0
2008-03-26 18:43:00,198.94,198.98,198.93,198.94,431200000.0
2008-03-26 18:44:00,198.94,198.98,198.85,198.94,495200000.0
2008-03-26 18:45:00,198.94,198.94,198.83,198.84,903200000.0
2008-03-26 18:46:00,198.84,198.97,198.83,198.91,910100000.0
2008-03-26 18:47:00,198.91,198.94,198.89,198.91,757700000.0
2008-03-26 18:48:00,198.91,198.97,198.89,198.95,792800000.0
2008-03-26 18:49:00,198.95,199.05,198.94,199.04,620000000.0
2008-03-26 18:50:00,199.04,199.04,198.95,198.95,1160000000.0
2008-03-26 18:51:00,198.96,199.03,198.96,199.01,522400000.0
2008-03-26 18:52:00,199.01,199.02,198.96,198.96,844000000.0
2008-03-26 18:53:00,198.96,198.99,198.94,198.94,630400000.0
2008-03-26 18:54:00,198.95,198.99,198.9,198.92,824800000.0
2008-03-26 18:55:00,198.92,198.94,198.89,198.9,1056800000.0
2008-03-26 18:56:00,198.9,198.93,198.89,198.93,971900000.0
2008-03-26 18:57:00,198.93,198.96,198.9,198.93,902400000.0
2008-03-26 18:58:00,198.97,198.98,198.94,198.95,188000000.0
2008-03-26 18:59:00,198.95,198.96,198.89,198.89,642400000.0
2008-03-26 19:00:00,198.89,198.92,198.86,198.89,1029600000.0
2008-03-26 19:01:00,198.89,198.9,198.77,198.78,671200000.0
2008-03-26 19:02:00,198.78,198.8,198.76,198.77,363200000.0
2008-03-26 19:03:00,198.77,198.81,198.75,198.77,361600000.0
2008-03-26 19:04:00,198.77,198.8,198.77,198.79,278400000.0
2008-03-26 19:05:00,198.79,198.95,198.79,198.95,537600000.0
2008-03-26 19:06:00,198.95,198.99,198.86,198.9,616000000.0
2008-03-26 19:07:00,198.9,198.92,198.86,198.91,686100000.0
2008-03-26 19:08:00,198.91,198.95,198.91,198.95,956200000.0
2008-03-26 19:09:00,198.95,198.95,198.92,198.93,913700000.0
2008-03-26 19:10:00,198.93,198.97,198.9,198.94,871200000.0
2008-03-26 19:11:00,198.94,198.98,198.94,198.96,820000000.0
2008-03-26 19:12:00,198.96,199.16,198.96,199.12,828000000.0
2008-03-26 19:13:00,199.12,199.2,199.12,199.19,758400000.0
2008-03-26 19:14:00,199.19,199.28,199.19,199.27,238700000.0
2008-03-26 19:15:00,199.27,199.27,199.2,199.23,762600000.0
2008-03-26 19:16:00,199.22,199.25,199.2,199.23,604000000.0
2008-03-26 19:17:00,199.23,199.26,199.21,199.22,1012800000.0
2008-03-26 19:18:00,199.22,199.41,199.22,199.37,740000000.0
2008-03-26 19:19:00,199.37,199.45,199.35,199.41,608000000.0
2008-03-26 19:20:00,199.41,199.45,199.4,199.4,815200000.0
2008-03-26 19:21:00,199.4,199.44,199.38,199.38,701600000.0
2008-03-26 19:22:00,199.39,199.39,199.36,199.36,807000000.0
2008-03-26 19:23:00,199.36,199.39,199.32,199.34,800000000.0
2008-03-26 19:24:00,199.34,199.37,199.32,199.34,647200000.0
2008-03-26 19:25:00,199.34,199.39,199.29,199.37,776800000.0
2008-03-26 19:26:00,199.38,199.53,199.37,199.46,664800000.0
2008-03-26 19:27:00,199.46,199.48,199.44,199.46,725600000.0
2008-03-26 19:28:00,199.46,199.49,199.46,199.48,956000000.0
2008-03-26 19:29:00,199.48,199.48,199.45,199.45,1029600000.0
2008-03-26 19:30:00,199.45,199.46,199.39,199.4,851200000.0
2008-03-26 19:31:00,199.4,199.45,199.36,199.38,898400000.0
2008-03-26 19:32:00,199.39,199.4,199.28,199.28,944000000.0
2008-03-26 19:33:00,199.28,199.28,199.21,199.26,1140000000.0
2008-03-26 19:34:00,199.26,199.27,199.2,199.25,973600000.0
2008-03-26 19:35:00,199.25,199.29,199.18,199.22,935700000.0
2008-03-26 19:36:00,199.22,199.27,199.09,199.11,780000000.0
2008-03-26 19:37:00,199.11,199.23,199.1,199.19,652800000.0
2008-03-26 19:38:00,199.19,199.19,199.13,199.17,592000000.0
2008-03-26 19:39:00,199.17,199.18,199.1,199.18,1012000000.0
2008-03-26 19:40:00,199.18,199.22,199.15,199.21,840800000.0
2008-03-26 19:41:00,199.21,199.29,199.21,199.22,932800000.0
2008-03-26 19:42:00,199.22,199.24,199.19,199.22,555200000.0
2008-03-26 19:43:00,199.22,199.25,199.1,199.1,752800000.0
2008-03-26 19:44:00,199.1,199.11,199.07,199.08,851200000.0
2008-03-26 19:45:00,199.08,199.09,198.94,198.98,642400000.0
2008-03-26 19:46:00,198.98,199.08,198.95,199.07,833600000.0
2008-03-26 19:47:00,199.06,199.14,199.05,199.1,648800000.0
2008-03-26 19:48:00,199.1,199.25,199.09,199.22,822400000.0
2008-03-26 19:49:00,199.22,199.29,199.16,199.16,1124400000.0
2008-03-26 19:50:00,199.17,199.17,199.12,199.12,1595800000.0
2008-03-26 19:51:00,199.12,199.26,199.12,199.26,1027000000.0
2008-03-26 19:52:00,199.26,199.28,199.21,199.21,1072800000.0
2008-03-26 19:53:00,199.21,199.23,199.05,199.05,1180400000.0
2008-03-26 19:54:00,199.05,199.12,199.03,199.11,790400000.0
2008-03-26 19:55:00,199.1,199.1,199.02,199.05,784800000.0
2008-03-26 19:56:00,199.05,199.08,198.98,198.98,1144000000.0
2008-03-26 19:57:00,198.98,199.07,198.98,199.06,1101600000.0
2008-03-26 19:58:00,199.06,199.06,199.05,199.05,891200000.0
2008-03-26 19:59:00,199.05,199.19,199.04,199.16,903200000.0
2008-03-26 20:00:00,199.16,199.18,199.08,199.09,1071200000.0
2008-03-26 20:01:00,199.09,199.15,199.07,199.07,658200000.0
2008-03-26 20:02:00,199.07,199.11,198.99,199.0,1021000000.0
2008-03-26 20:03:00,198.99,199.02,198.96,199.02,914400000.0
2008-03-26 20:04:00,199.02,199.05,198.99,199.04,840800000.0
2008-03-26 20:05:00,199.04,199.1,199.01,199.01,997600000.0
2008-03-26 20:06:00,199.01,199.13,199.01,199.12,727200000.0
2008-03-26 20:07:00,199.12,199.12,199.03,199.03,596800000.0
2008-03-26 20:08:00,199.03,199.04,198.91,198.92,470400000.0
2008-03-26 20:09:00,198.92,198.96,198.91,198.94,769600000.0
2008-03-26 20:10:00,198.94,198.98,198.9,198.98,760900000.0
2008-03-26 20:11:00,198.98,199.02,198.98,199.0,550400000.0
2008-03-26 20:12:00,199.0,199.03,199.0,199.02,363200000.0
2008-03-26 20:13:00,199.02,199.07,199.01,199.07,775200000.0
2008-03-26 20:14:00,199.07,199.1,199.05,199.1,649600000.0
2008-03-26 20:15:00,199.1,199.26,199.1,199.24,443600000.0
2008-03-26 20:16:00,199.26,199.3,199.23,199.27,972600000.0
2008-03-26 20:17:00,199.27,199.31,199.25,199.3,842400000.0
2008-03-26 20:18:00,199.31,199.36,199.26,199.35,690900000.0
2008-03-26 20:19:00,199.35,199.45,199.35,199.41,910400000.0
2008-03-26 20:20:00,199.41,199.41,199.35,199.35,1211200000.0
2008-03-26 20:21:00,199.35,199.35,199.31,199.34,968000000.0
2008-03-26 20:22:00,199.34,199.38,199.23,199.23,787200000.0
2008-03-26 20:23:00,199.22,199.24,199.15,199.24,992000000.0
2008-03-26 20:24:00,199.24,199.26,199.22,199.25,965600000.0
2008-03-26 20:25:00,199.24,199.28,199.22,199.28,1034400000.0
2008-03-26 20:26:00,199.28,199.29,199.24,199.29,1233599999.0
2008-03-26 20:27:00,199.29,199.3,199.27,199.29,1033600000.0
2008-03-26 20:28:00,199.29,199.29,199.28,199.29,1464000000.0
2008-03-26 20:29:00,199.28,199.28,199.21,199.21,898400000.0
2008-03-26 20:30:00,199.21,199.25,199.2,199.2,437200000.0
2008-03-26 20:31:00,199.2,199.22,199.18,199.21,1043000000.0
2008-03-26 20:32:00,199.21,199.31,199.2,199.3,647800000.0
2008-03-26 20:33:00,199.3,199.31,199.26,199.29,954400000.0
2008-03-26 20:34:00,199.29,199.32,199.28,199.29,661600000.0
2008-03-26 20:35:00,199.29,199.32,199.26,199.3,951200000.0
2008-03-26 20:36:00,199.3,199.32,199.27,199.27,849600000.0
2008-03-26 20:37:00,199.27,199.3,199.26,199.26,733600000.0
2008-03-26 20:38:00,199.26,199.31,199.26,199.29,541600000.0
2008-03-26 20:39:00,199.29,199.29,199.27,199.29,312800000.0
2008-03-26 20:40:00,199.29,199.3,199.27,199.3,721600000.0
2008-03-26 20:41:00,199.3,199.31,199.26,199.28,748000000.0
2008-03-26 20:42:00,199.28,199.31,199.27,199.29,703200000.0
2008-03-26 20:43:00,199.29,199.34,199.27,199.31,571200000.0
2008-03-26 20:44:00,199.31,199.31,199.26,199.26,890400000.0
2008-03-26 20:45:00,199.26,199.3,199.26,199.29,863200000.0
2008-03-26 20:46:00,199.29,199.31,199.27,199.27,1238400000.0
2008-03-26 20:47:00,199.27,199.3,199.27,199.28,686900000.0
2008-03-26 20:48:00,199.28,199.31,199.28,199.3,1091200000.0
2008-03-26 20:49:00,199.3,199.31,199.26,199.26,1148000000.0
2008-03-26 20:50:00,199.26,199.32,199.26,199.3,1220800000.0
2008-03-26 20:51:00,199.3,199.32,199.24,199.27,764400000.0
2008-03-26 20:52:00,199.25,199.29,199.24,199.24,862100000.0
2008-03-26 20:53:00,199.24,199.31,199.24,199.3,1456100000.0
2008-03-26 20:54:00,199.3,199.32,199.26,199.26,620900000.0
2008-03-26 20:55:00,199.26,199.26,199.22,199.25,1232400000.0
2008-03-26 20:56:00,199.25,199.29,199.25,199.29,1231700000.0
2008-03-26 20:57:00,199.29,199.29,199.26,199.26,1159200000.0
2008-03-26 20:58:00,199.25,199.28,199.24,199.28,1364000000.0
2008-03-26 20:59:00,199.28,199.51,199.28,199.5,844000000.0
2008-03-26 21:00:00,199.5,199.8,199.5,199.71,847500000.0
2008-03-26 21:01:00,199.72,199.78,199.67,199.67,723800000.0
2008-03-26 21:02:00,199.67,199.71,199.65,199.71,840800000.0
2008-03-26 21:03:00,199.71,199.72,199.6,199.64,1036000000.0
2008-03-26 21:04:00,199.64,199.65,199.56,199.56,1176800000.0
2008-03-26 21:05:00,199.56,199.59,199.53,199.55,924600000.0
2008-03-26 21:06:00,199.55,199.55,199.52,199.55,183300000.0
2008-03-26 21:07:00,199.55,199.55,199.55,199.55,65400000.0
2008-03-26 21:08:00,199.55,199.55,199.48,199.48,688400000.0
2008-03-26 21:09:00,199.48,199.55,199.48,199.55,930800000.0
2008-03-26 21:10:00,199.55,199.55,199.51,199.51,834800000.0
2008-03-26 21:11:00,199.51,199.51,199.4,199.41,846000000.0
2008-03-26 21:12:00,199.41,199.41,199.28,199.29,1020000000.0
2008-03-26 21:13:00,199.28,199.31,199.23,199.3,832400000.0
2008-03-26 21:14:00,199.3,199.36,199.3,199.33,1493600000.0
2008-03-26 21:15:00,199.33,199.45,199.31,199.45,987000000.0
2008-03-26 21:16:00,199.45,199.46,199.43,199.43,1645600000.0
2008-03-26 21:17:00,199.43,199.44,199.33,199.33,1367000001.0
2008-03-26 21:18:00,199.33,199.34,199.3,199.33,982400000.0
2008-03-26 21:19:00,199.33,199.34,199.27,199.28,928000000.0
2008-03-26 21:20:00,199.28,199.33,199.28,199.3,1161600000.0
2008-03-26 21:21:00,199.3,199.34,199.27,199.34,918800000.0
2008-03-26 21:22:00,199.34,199.34,199.3,199.3,1142400000.0
2008-03-26 21:23:00,199.3,199.35,199.3,199.33,1016000000.0
2008-03-26 21:24:00,199.33,199.35,199.31,199.34,1208800000.0
2008-03-26 21:25:00,199.34,199.34,199.31,199.34,1018400000.0
2008-03-26 21:26:00,199.34,199.36,199.33,199.33,1353600000.0
2008-03-26 21:27:00,199.33,199.34,199.3,199.3,1517600000.0
2008-03-26 21:28:00,199.3,199.34,199.29,199.33,1244800000.0
2008-03-26 21:29:00,199.32,199.33,199.24,199.27,976000000.0
2008-03-26 21:30:00,199.27,199.29,199.22,199.29,793600000.0
2008-03-26 21:31:00,199.29,199.34,199.29,199.32,852800000.0
2008-03-26 21:32:00,199.32,199.32,199.28,199.28,992800000.0
2008-03-26 21:33:00,199.28,199.31,199.26,199.28,980800000.0
2008-03-26 21:34:00,199.28,199.29,199.25,199.26,838400000.0
2008-03-26 21:35:00,199.26,199.28,199.26,199.26,1124800000.0
2008-03-26 21:36:00,199.26,199.27,199.22,199.23,1603300000.0
2008-03-26 21:37:00,199.23,199.24,199.19,199.21,957600000.0
2008-03-26 21:38:00,199.21,199.25,199.21,199.23,887200000.0
2008-03-26 21:39:00,199.23,199.23,199.13,199.17,920000000.0
2008-03-26 21:40:00,199.17,199.25,199.15,199.25,1410600000.0
2008-03-26 21:41:00,199.25,199.31,199.24,199.27,718400000.0
2008-03-26 21:42:00,199.27,199.29,199.25,199.29,326400000.0
2008-03-26 21:43:00,199.29,199.3,199.27,199.3,322400000.0
2008-03-26 21:44:00,199.3,199.33,199.27,199.32,693600000.0
2008-03-26 21:45:00,199.32,199.33,199.3,199.31,582400000.0
2008-03-26 21:46:00,199.31,199.31,199.28,199.3,666000000.0
2008-03-26 21:47:00,199.3,199.32,199.3,199.32,1066700000.0
2008-03-26 21:48:00,199.32,199.35,199.3,199.3,887200000.0
2008-03-26 21:49:00,199.3,199.33,199.3,199.32,940800000.0
2008-03-26 21:50:00,199.32,199.36,199.32,199.36,416800000.0
2008-03-26 21:51:00,199.36,199.38,199.33,199.34,676800000.0
2008-03-26 21:52:00,199.34,199.36,199.26,199.26,738400000.0
2008-03-26 21:53:00,199.26,199.38,199.25,199.33,760600000.0
2008-03-26 21:54:00,199.33,199.35,199.31,199.31,564000000.0
2008-03-26 21:55:00,199.31,199.33,199.31,199.31,384800000.0
2008-03-26 21:56:00,199.31,199.38,199.3,199.35,486400000.0
2008-03-26 21:57:00,199.35,199.37,199.34,199.34,694400000.0
2008-03-26 21:58:00,199.34,199.34,199.32,199.33,500000000.0
2008-03-26 21:59:00,199.33,199.35,199.32,199.33,397600000.0
2008-03-26 22:00:00,199.34,199.36,199.34,199.36,361600000.0
2008-03-26 22:01:00,199.36,199.36,199.29,199.29,459200000.0
2008-03-26 22:02:00,199.29,199.34,199.28,199.3,504800000.0
2008-03-26 22:03:00,199.3,199.35,199.29,199.31,533600000.0
2008-03-26 22:04:00,199.31,199.32,199.27,199.27,670400000.0
2008-03-26 22:05:00,199.27,199.27,199.24,199.24,1157600000.0
2008-03-26 22:06:00,199.24,199.25,199.22,199.22,1184800000.0
2008-03-26 22:07:00,199.22,199.23,199.19,199.2,913600000.0
2008-03-26 22:08:00,199.2,199.24,199.2,199.23,946400000.0
2008-03-26 22:09:00,199.23,199.24,199.2,199.21,876800000.0
2008-03-26 22:10:00,199.21,199.23,199.18,199.19,756400000.0
2008-03-26 22:11:00,199.19,199.22,199.13,199.18,999700000.0
2008-03-26 22:12:00,199.18,199.22,199.07,199.09,838500000.0
2008-03-26 22:13:00,199.09,199.16,199.08,199.16,1160000000.0
2008-03-26 22:14:00,199.16,199.17,199.14,199.15,1200000000.0
2008-03-26 22:15:00,199.15,199.19,199.14,199.15,970400000.0
2008-03-26 22:16:00,199.15,199.17,199.14,199.15,1026400000.0
2008-03-26 22:17:00,199.15,199.16,199.12,199.14,1028000000.0
2008-03-26 22:18:00,199.14,199.17,199.14,199.17,1215200000.0
2008-03-26 22:19:00,199.17,199.21,199.15,199.21,1062400000.0
2008-03-26 22:20:00,199.21,199.21,199.18,199.19,596000000.0
2008-03-26 22:21:00,199.19,199.2,199.16,199.19,626400000.0
2008-03-26 22:22:00,199.19,199.22,199.18,199.21,706400000.0
2008-03-26 22:23:00,199.21,199.24,199.2,199.24,879200000.0
2008-03-26 22:24:00,199.24,199.24,199.2,199.22,412800000.0
2008-03-26 22:25:00,199.19,199.21,199.12,199.13,1079200000.0
2008-03-26 22:26:00,199.13,199.13,199.09,199.12,1552800000.0
2008-03-26 22:27:00,199.12,199.18,199.12,199.17,993600000.0
2008-03-26 22:28:00,199.17,199.2,199.11,199.11,849200000.0
2008-03-26 22:29:00,199.11,199.13,199.09,199.13,1181700000.0
2008-03-26 22:30:00,199.13,199.15,199.08,199.09,1046400000.0
2008-03-26 22:31:00,199.09,199.09,199.04,199.08,1071300000.0
2008-03-26 22:32:00,199.08,199.09,199.01,199.02,1034600000.0
2008-03-26 22:33:00,199.02,199.04,199.01,199.03,928800000.0
2008-03-26 22:34:00,199.03,199.04,199.01,199.01,783400000.0
2008-03-26 22:35:00,199.01,199.01,198.99,198.99,1013600000.0
2008-03-26 22:36:00,198.99,198.99,198.99,198.99,1033200000.0
2008-03-26 22:37:00,198.99,199.01,198.95,198.95,936600000.0
2008-03-26 22:38:00,198.95,198.98,198.94,198.98,889600000.0
2008-03-26 22:39:00,198.98,198.99,198.97,198.97,888000000.0
2008-03-26 22:40:00,198.97,199.03,198.97,199.01,901600000.0
2008-03-26 22:41:00,199.01,199.03,199.0,199.02,960800000.0
2008-03-26 22:42:00,199.02,199.04,198.99,199.04,920000000.0
2008-03-26 22:43:00,199.04,199.06,199.04,199.05,997600000.0
2008-03-26 22:44:00,199.05,199.06,199.05,199.06,994800000.0
2008-03-26 22:45:00,199.06,199.06,199.01,199.04,1080000000.0
2008-03-26 22:46:00,199.04,199.09,199.03,199.06,906600000.0
2008-03-26 22:47:00,199.06,199.09,199.04,199.07,1002400000.0
2008-03-26 22:48:00,199.07,199.19,199.04,199.19,1113200000.0
2008-03-26 22:49:00,199.19,199.24,199.19,199.19,741600000.0
2008-03-26 22:50:00,199.19,199.22,199.12,199.16,1036900000.0
2008-03-26 22:51:00,199.16,199.16,199.1,199.14,913800000.0
2008-03-26 22:52:00,199.14,199.23,199.14,199.2,964800000.0
2008-03-26 22:53:00,199.2,199.21,199.17,199.17,1330400000.0
2008-03-26 22:54:00,199.17,199.17,199.09,199.11,1283800000.0
2008-03-26 22:55:00,199.11,199.13,199.11,199.12,1666400000.0
2008-03-26 22:56:00,199.12,199.12,199.06,199.06,1192000000.0
2008-03-26 22:57:00,199.06,199.08,199.03,199.07,1162400000.0
2008-03-26 22:58:00,199.07,199.08,199.01,199.01,1235800000.0
2008-03-26 22:59:00,199.01,199.22,198.99,199.21,987100000.0
2008-03-26 23:00:00,199.21,199.22,199.01,199.14,875500000.0
2008-03-26 23:01:00,199.14,199.22,199.1,199.16,1609500000.0
2008-03-26 23:02:00,199.16,199.16,199.08,199.08,897000000.0
2008-03-26 23:03:00,199.08,199.11,199.04,199.06,556800000.0
2008-03-26 23:04:00,199.06,199.06,199.03,199.04,598000000.0
2008-03-26 23:05:00,199.04,199.1,199.04,199.09,382300000.0
2008-03-26 23:06:00,199.09,199.1,199.02,199.03,362400000.0
2008-03-26 23:07:00,199.01,199.01,198.96,198.99,340200000.0
2008-03-26 23:08:00,198.99,198.99,198.9,198.91,363200000.0
2008-03-26 23:09:00,198.91,198.94,198.91,198.94,227000000.0
2008-03-26 23:10:00,198.94,198.94,198.83,198.86,171700000.0
2008-03-26 23:11:00,198.86,198.87,198.83,198.87,170700000.0
2008-03-26 23:12:00,198.87,198.88,198.8,198.825,183600000.0
2008-03-26 23:13:00,198.825,198.835,198.745,198.745,69000000.0
2008-03-26 23:14:00,198.745,198.765,198.735,198.735,115500000.0
2008-03-26 23:15:00,198.735,198.795,198.735,198.765,179800000.0
2008-03-26 23:16:00,198.765,198.785,198.735,198.745,131100000.0
2008-03-26 23:17:00,198.745,198.79,198.69,198.785,185300000.0
2008-03-26 23:18:00,198.785,198.81,198.77,198.785,142700000.0
2008-03-26 23:19:00,198.79,198.84,198.79,198.84,152000000.0
2008-03-26 23:20:00,198.85,198.87,198.825,198.865,153800000.0
2008-03-26 23:21:00,198.865,198.865,198.82,198.855,131400000.0
2008-03-26 23:22:00,198.855,198.88,198.79,198.865,116600000.0
2008-03-26 23:23:00,198.865,198.9,198.835,198.89,137700000.0
2008-03-26 23:24:00,198.89,198.96,198.865,198.9,150400000.0
2008-03-26 23:25:00,198.9,198.91,198.88,198.88,130800000.0
2008-03-26 23:26:00,198.88,198.91,198.85,198.89,186300000.0
2008-03-26 23:27:00,198.89,198.89,198.84,198.87,244300000.0
2008-03-26 23:28:00,198.87,198.905,198.855,198.905,272500000.0
2008-03-26 23:29:00,198.905,198.915,198.81,198.81,174300000.0
2008-03-26 23:30:00,198.81,198.83,198.77,198.81,401500000.0
2008-03-26 23:31:00,198.81,198.825,198.73,198.73,676500000.0
2008-03-26 23:32:00,198.73,198.745,198.725,198.735,207200000.0
2008-03-26 23:33:00,198.735,198.735,198.69,198.69,183600000.0
2008-03-26 23:34:00,198.69,198.695,198.65,198.68,331600000.0
2008-03-26 23:35:00,198.68,198.69,198.655,198.69,136800000.0
2008-03-26 23:36:00,198.69,198.7,198.69,198.7,133200000.0
2008-03-26 23:37:00,198.7,198.71,198.685,198.69,132000000.0
2008-03-26 23:38:00,198.69,198.69,198.625,198.64,249800000.0
2008-03-26 23:39:00,198.64,198.65,198.64,198.65,716000000.0
2008-03-26 23:40:00,198.65,198.66,198.64,198.66,422600000.0
2008-03-26 23:41:00,198.66,198.67,198.655,198.655,133900000.0
2008-03-26 23:42:00,198.655,198.655,198.65,198.655,133800000.0
2008-03-26 23:43:00,198.655,198.655,198.635,198.655,133800000.0
2008-03-26 23:44:00,198.655,198.655,198.635,198.645,129000000.0
2008-03-26 23:45:00,198.645,198.645,198.61,198.62,147400000.0
2008-03-26 23:46:00,198.62,198.65,198.61,198.645,149800000.0
2008-03-26 23:47:00,198.645,198.745,198.645,198.695,195400000.0
2008-03-26 23:48:00,198.695,198.72,198.695,198.715,133200000.0
2008-03-26 23:49:00,198.715,198.72,198.71,198.71,134800000.0
2008-03-26 23:50:00,198.71,198.725,198.71,198.72,177000000.0
2008-03-26 23:51:00,198.72,198.73,198.66,198.67,879800000.0
2008-03-26 23:52:00,198.67,198.67,198.66,198.66,694800000.0
2008-03-26 23:53:00,198.66,198.7,198.66,198.68,254400000.0
2008-03-26 23:54:00,198.68,198.69,198.68,198.68,176800000.0
2008-03-26 23:55:00,198.68,198.71,198.665,198.665,159600000.0
2008-03-26 23:56:00,198.665,198.7,198.62,198.67,291200000.0
2008-03-26 23:57:00,198.67,198.67,198.67,198.67,179200000.0
2008-03-26 23:58:00,198.67,198.74,198.67,198.68,176000000.0
2008-03-26 23:59:00,198.68,198.7,198.68,198.69,620800000.0
2008-03-27 00:00:00,198.69,198.71,198.68,198.69,206400000.0
2008-03-27 00:01:00,198.69,198.69,198.57,198.59,253600000.0
2008-03-27 00:02:00,198.59,198.59,198.44,198.48,296500000.0
2008-03-27 00:03:00,198.48,198.51,198.3,198.32,190400000.0
2008-03-27 00:04:00,198.32,198.36,198.22,198.25,330400000.0
2008-03-27 00:05:00,198.25,198.34,198.25,198.32,177600000.0
2008-03-27 00:06:00,198.32,198.39,198.26,198.36,221800000.0
2008-03-27 00:07:00,198.35,198.39,198.34,198.38,268000000.0
2008-03-27 00:08:00,198.38,198.39,198.34,198.38,268000000.0
2008-03-27 00:09:00,198.38,198.38,198.35,198.36,189600000.0
2008-03-27 00:10:00,198.36,198.42,198.29,198.3,193600000.0
2008-03-27 00:11:00,198.3,198.33,198.29,198.29,187200000.0
2008-03-27 00:12:00,198.29,198.31,198.255,198.31,198000000.0
2008-03-27 00:13:00,198.31,198.36,198.31,198.35,224000000.0
2008-03-27 00:14:00,198.35,198.36,198.34,198.34,176800000.0
2008-03-27 00:15:00,198.34,198.37,198.34,198.36,180000000.0
2008-03-27 00:16:00,198.36,198.38,198.34,198.36,254800000.0
2008-03-27 00:17:00,198.36,198.41,198.35,198.41,234000000.0
2008-03-27 00:18:00,198.41,198.425,198.4,198.405,139400000.0
2008-03-27 00:19:00,198.405,198.41,198.405,198.405,199800000.0
2008-03-27 00:20:00,198.405,198.405,198.38,198.4,169000000.0
2008-03-27 00:21:00,198.4,198.43,198.4,198.4,240400000.0
2008-03-27 00:22:00,198.4,198.44,198.4,198.44,179200000.0
2008-03-27 00:23:00,198.44,198.47,198.44,198.44,227200000.0
2008-03-27 00:24:00,198.44,198.44,198.43,198.43,590400000.0
2008-03-27 00:25:00,198.42,198.48,198.42,198.45,232000000.0
2008-03-27 00:26:00,198.45,198.46,198.45,198.45,209600000.0
2008-03-27 00:27:00,198.45,198.45,198.44,198.44,178400000.0
2008-03-27 00:28:00,198.44,198.49,198.44,198.49,582000000.0
2008-03-27 00:29:00,198.49,198.49,198.46,198.46,413600000.0
2008-03-27 00:30:00,198.46,198.49,198.46,198.485,201800000.0
2008-03-27 00:31:00,198.485,198.5,198.43,198.44,473000000.0
2008-03-27 00:32:00,198.44,198.46,198.36,198.36,497700000.0
2008-03-27 00:33:00,198.375,198.385,198.35,198.35,640800000.0
2008-03-27 00:34:00,198.35,198.4,198.35,198.39,354000000.0
2008-03-27 00:35:00,198.39,198.42,198.39,198.42,452800000.0
2008-03-27 00:36:00,198.42,198.45,198.42,198.43,306200000.0
2008-03-27 00:37:00,198.43,198.44,198.41,198.41,196600000.0
2008-03-27 00:38:00,198.41,198.43,198.385,198.42,280200000.0
2008-03-27 00:39:00,198.42,198.505,198.42,198.5,136000000.0
2008-03-27 00:40:00,198.495,198.495,198.48,198.48,133800000.0
2008-03-27 00:41:00,198.48,198.49,198.45,198.48,151800000.0
2008-03-27 00:42:00,198.48,198.48,198.48,198.48,129000000.0
2008-03-27 00:43:00,198.48,198.48,198.48,198.48,130200000.0
2008-03-27 00:44:00,198.48,198.48,198.455,198.455,132600000.0
2008-03-27 00:45:00,198.455,198.48,198.44,198.48,625600000.0
2008-03-27 00:46:00,198.48,198.48,198.48,198.48,146400000.0
2008-03-27 00:47:00,198.48,198.5,198.48,198.5,442200000.0
2008-03-27 00:48:00,198.5,198.61,198.485,198.52,351200000.0
2008-03-27 00:49:00,198.52,198.57,198.5,198.57,404000000.0
2008-03-27 00:50:00,198.57,198.61,198.565,198.6,258600000.0
2008-03-27 00:51:00,198.64,198.65,198.64,198.65,372800000.0
2008-03-27 00:52:00,198.65,198.69,198.635,198.69,230200000.0
2008-03-27 00:53:00,198.68,198.69,198.67,198.685,485400000.0
2008-03-27 00:54:00,198.685,198.74,198.68,198.72,199200000.0
2008-03-27 00:55:00,198.72,198.73,198.67,198.73,194600000.0
2008-03-27 00:56:00,198.73,198.73,198.68,198.69,224400000.0
2008-03-27 00:57:00,198.69,198.7,198.65,198.65,179800000.0
2008-03-27 00:58:00,198.65,198.69,198.64,198.64,559200000.0
2008-03-27 00:59:00,198.64,198.65,198.63,198.63,242000000.0
2008-03-27 01:00:00,198.63,198.68,198.63,198.68,205000000.0
2008-03-27 01:01:00,198.68,198.74,198.68,198.71,201600000.0
2008-03-27 01:02:00,198.71,198.71,198.7,198.71,164200000.0
2008-03-27 01:03:00,198.71,198.73,198.695,198.7,189800000.0
2008-03-27 01:04:00,198.7,198.75,198.695,198.74,177600000.0
2008-03-27 01:05:00,198.74,198.77,198.74,198.77,172800000.0
2008-03-27 01:06:00,198.77,198.77,198.74,198.77,172800000.0
2008-03-27 01:07:00,198.77,198.78,198.77,198.78,188000000.0
2008-03-27 01:08:00,198.78,198.78,198.76,198.78,169600000.0
2008-03-27 01:09:00,198.78,198.78,198.74,198.75,178400000.0
2008-03-27 01:10:00,198.75,198.77,198.75,198.76,211200000.0
2008-03-27 01:11:00,198.76,198.77,198.76,198.77,172800000.0
2008-03-27 01:12:00,198.77,198.78,198.77,198.78,157800000.0
2008-03-27 01:13:00,198.78,198.78,198.77,198.77,166600000.0
2008-03-27 01:14:00,198.77,198.8,198.77,198.8,175200000.0
2008-03-27 01:15:00,198.8,198.815,198.78,198.815,175400000.0
2008-03-27 01:16:00,198.815,198.83,198.79,198.815,256400000.0
2008-03-27 01:17:00,198.815,198.825,198.805,198.81,148000000.0
2008-03-27 01:18:00,198.81,198.81,198.74,198.74,221200000.0
2008-03-27 01:19:00,198.74,198.74,198.7,198.71,214800000.0
2008-03-27 01:20:00,198.71,198.75,198.67,198.74,346000000.0
2008-03-27 01:21:00,198.74,198.74,198.715,198.72,218800000.0
2008-03-27 01:22:00,198.72,198.73,198.705,198.705,207800000.0
2008-03-27 01:23:00,198.705,198.71,198.685,198.69,213600000.0
2008-03-27 01:24:00,198.69,198.69,198.63,198.64,184400000.0
2008-03-27 01:25:00,198.64,198.67,198.61,198.65,224400000.0
2008-03-27 01:26:00,198.65,198.675,198.61,198.65,363100000.0
2008-03-27 01:27:00,198.65,198.73,198.65,198.73,179000000.0
2008-03-27 01:28:00,198.73,198.76,198.7,198.71,163200000.0
2008-03-27 01:29:00,198.71,198.72,198.7,198.72,243000000.0
2008-03-27 01:30:00,198.72,198.74,198.7,198.715,205700000.0
2008-03-27 01:31:00,198.715,198.73,198.7,198.72,164400000.0
2008-03-27 01:32:00,198.72,198.75,198.71,198.73,178000000.0
2008-03-27 01:33:00,198.72,198.75,198.7,198.73,195300000.0
2008-03-27 01:34:00,198.73,198.81,198.72,198.79,221800000.0
2008-03-27 01:35:00,198.79,198.91,198.79,198.87,257600000.0
2008-03-27 01:36:00,198.87,198.9,198.87,198.9,218800000.0
2008-03-27 01:37:00,198.9,199.02,198.9,199.02,221600000.0
2008-03-27 01:38:00,199.02,199.03,199.01,199.01,191200000.0
2008-03-27 01:39:00,199.01,199.03,198.98,198.98,292400000.0
2008-03-27 01:40:00,198.98,198.985,198.96,198.975,273600000.0
2008-03-27 01:41:00,198.975,199.01,198.97,198.99,217600000.0
2008-03-27 01:42:00,198.99,199.06,198.985,199.05,292000000.0
2008-03-27 01:43:00,199.05,199.06,199.025,199.04,202500000.0
2008-03-27 01:44:00,199.04,199.17,199.04,199.16,194000000.0
2008-03-27 01:45:00,199.14,199.22,199.14,199.16,174600000.0
2008-03-27 01:46:00,199.16,199.19,199.11,199.15,158200000.0
2008-03-27 01:47:00,199.14,199.17,199.11,199.13,159400000.0
2008-03-27 01:48:00,199.13,199.15,199.09,199.1,201200000.0
2008-03-27 01:49:00,199.1,199.12,199.1,199.1,167400000.0
2008-03-27 01:50:00,199.1,199.13,199.03,199.06,176400000.0
2008-03-27 01:51:00,199.06,199.13,199.04,199.075,157200000.0
2008-03-27 01:52:00,199.075,199.08,198.965,198.965,150600000.0
2008-03-27 01:53:00,198.965,199.085,198.965,199.005,162600000.0
2008-03-27 01:54:00,199.005,199.02,198.96,198.96,106200000.0
2008-03-27 01:55:00,198.96,198.96,198.86,198.91,173800000.0
2008-03-27 01:56:00,198.91,198.97,198.91,198.93,180400000.0
2008-03-27 01:57:00,198.93,198.96,198.925,198.96,159600000.0
2008-03-27 01:58:00,198.96,199.025,198.96,199.025,218000000.0
2008-03-27 01:59:00,199.025,199.035,199.01,199.01,156800000.0
2008-03-27 02:00:00,199.01,199.06,199.01,199.025,172200000.0
2008-03-27 02:01:00,199.025,199.025,198.85,198.87,206400000.0
2008-03-27 02:02:00,198.89,198.96,198.87,198.93,240000000.0
2008-03-27 02:03:00,198.93,198.93,198.87,198.905,149200000.0
2008-03-27 02:04:00,198.905,198.92,198.875,198.88,170600000.0
2008-03-27 02:05:00,198.88,198.88,198.86,198.86,152000000.0
2008-03-27 02:06:00,198.86,198.86,198.825,198.84,141200000.0
2008-03-27 02:07:00,198.84,198.965,198.82,198.92,181200000.0
2008-03-27 02:08:00,198.92,198.98,198.92,198.98,273600000.0
2008-03-27 02:09:00,198.98,199.01,198.96,199.005,183400000.0
2008-03-27 02:10:00,199.005,199.02,198.97,198.98,224800000.0
2008-03-27 02:11:00,198.98,199.07,198.95,199.0,222800000.0
2008-03-27 02:12:00,199.0,199.02,198.92,198.945,181200000.0
2008-03-27 02:13:00,198.96,199.0,198.925,198.98,204200000.0
2008-03-27 02:14:00,198.98,198.98,198.94,198.95,196000000.0
2008-03-27 02:15:00,198.95,199.05,198.935,198.95,204200000.0
2008-03-27 02:16:00,198.95,198.95,198.835,198.86,168600000.0
2008-03-27 02:17:00,198.86,198.96,198.86,198.96,189800000.0
2008-03-27 02:18:00,198.96,199.05,198.94,198.975,170200000.0
2008-03-27 02:19:00,198.975,199.02,198.97,199.0,177400000.0
2008-03-27 02:20:00,198.99,198.99,198.89,198.93,205600000.0
2008-03-27 02:21:00,198.93,198.94,198.92,198.93,202400000.0
2008-03-27 02:22:00,198.93,198.94,198.87,198.9,196800000.0
2008-03-27 02:23:00,198.9,198.92,198.89,198.91,172000000.0
2008-03-27 02:24:00,198.91,198.94,198.91,198.92,255800000.0
2008-03-27 02:25:00,198.92,198.95,198.91,198.92,282000000.0
2008-03-27 02:26:00,198.92,198.92,198.91,198.91,173600000.0
2008-03-27 02:27:00,198.91,198.95,198.85,198.87,188400000.0
2008-03-27 02:28:00,198.87,198.87,198.81,198.84,184600000.0
2008-03-27 02:29:00,198.84,198.84,198.795,198.795,174000000.0
2008-03-27 02:30:00,198.795,198.82,198.7,198.75,204800000.0
2008-03-27 02:31:00,198.75,198.75,198.61,198.63,178200000.0
2008-03-27 02:32:00,198.64,198.72,198.62,198.685,164000000.0
2008-03-27 02:33:00,198.685,198.69,198.65,198.65,264600000.0
2008-03-27 02:34:00,198.65,198.67,198.59,198.63,179600000.0
2008-03-27 02:35:00,198.63,198.67,198.62,198.64,186400000.0
2008-03-27 02:36:00,198.64,198.69,198.64,198.64,178200000.0
2008-03-27 02:37:00,198.64,198.675,198.64,198.645,129000000.0
2008-03-27 02:38:00,198.645,198.69,198.63,198.64,262800000.0
2008-03-27 02:39:00,198.64,198.67,198.58,198.6,239600000.0
2008-03-27 02:40:00,198.6,198.66,198.58,198.64,181600000.0
2008-03-27 02:41:00,198.64,198.65,198.56,198.61,177600000.0
2008-03-27 02:42:00,198.61,198.61,198.53,198.53,339200000.0
2008-03-27 02:43:00,198.525,198.57,198.5,198.53,176400000.0
2008-03-27 02:44:00,198.53,198.655,198.5,198.51,334200000.0
2008-03-27 02:45:00,198.51,198.59,198.5,198.555,226900000.0
2008-03-27 02:46:00,198.555,198.68,198.54,198.62,192600000.0
2008-03-27 02:47:00,198.62,198.67,198.59,198.66,180700000.0
2008-03-27 02:48:00,198.66,198.66,198.57,198.58,284300000.0
2008-03-27 02:49:00,198.58,198.66,198.55,198.66,262800000.0
2008-03-27 02:50:00,198.66,198.66,198.545,198.56,215200000.0
2008-03-27 02:51:00,198.56,198.58,198.53,198.54,183200000.0
2008-03-27 02:52:00,198.54,198.55,198.47,198.49,224600000.0
2008-03-27 02:53:00,198.48,198.58,198.48,198.575,199600000.0
2008-03-27 02:54:00,198.565,198.565,198.41,198.43,200600000.0
2008-03-27 02:55:00,198.43,198.475,198.37,198.43,214300000.0
2008-03-27 02:56:00,198.43,198.445,198.36,198.38,238200000.0
2008-03-27 02:57:00,198.38,198.48,198.38,198.44,176200000.0
2008-03-27 02:58:00,198.44,198.44,198.41,198.41,195800000.0
2008-03-27 02:59:00,198.41,198.535,198.41,198.49,336200000.0
2008-03-27 03:00:00,198.5,198.53,198.375,198.375,307200000.0
2008-03-27 03:01:00,198.375,198.38,198.335,198.34,171800000.0
2008-03-27 03:02:00,198.34,198.35,198.32,198.32,180800000.0
2008-03-27 03:03:00,198.305,198.31,198.1,198.15,215600000.0
2008-03-27 03:04:00,198.15,198.15,197.89,197.94,173900000.0
2008-03-27 03:05:00,197.925,197.925,197.75,197.88,196000000.0
2008-03-27 03:06:00,197.88,197.92,197.82,197.87,182800000.0
2008-03-27 03:07:00,197.87,198.005,197.87,197.92,178600000.0
2008-03-27 03:08:00,197.92,197.96,197.905,197.93,164400000.0
2008-03-27 03:09:00,197.93,197.97,197.9,197.95,174800000.0
2008-03-27 03:10:00,197.95,197.985,197.935,197.94,783000000.0
2008-03-27 03:11:00,197.94,197.995,197.84,197.9,239200000.0
2008-03-27 03:12:00,197.89,198.05,197.88,198.05,273600000.0
2008-03-27 03:13:00,198.05,198.13,198.0,198.11,269900000.0
2008-03-27 03:14:00,198.12,198.175,198.07,198.145,281500000.0
2008-03-27 03:15:00,198.145,198.2,198.13,198.2,315400000.0
2008-03-27 03:16:00,198.2,198.235,198.165,198.175,198700000.0
2008-03-27 03:17:00,198.175,198.2,198.13,198.2,239800000.0
2008-03-27 03:18:00,198.2,198.21,198.15,198.15,178000000.0
2008-03-27 03:19:00,198.15,198.19,198.15,198.18,207200000.0
2008-03-27 03:20:00,198.19,198.2,198.16,198.16,371600000.0
2008-03-27 03:21:00,198.16,198.16,198.05,198.05,264600000.0
2008-03-27 03:22:00,198.045,198.055,198.02,198.02,162300000.0
2008-03-27 03:23:00,198.03,198.14,198.01,198.14,167200000.0
2008-03-27 03:24:00,198.15,198.16,198.07,198.1,226400000.0
2008-03-27 03:25:00,198.1,198.15,198.08,198.1,323600000.0
2008-03-27 03:26:00,198.1,198.14,198.1,198.14,347200000.0
2008-03-27 03:27:00,198.14,198.2,198.13,198.2,255200000.0
2008-03-27 03:28:00,198.2,198.25,198.18,198.23,195700000.0
2008-03-27 03:29:00,198.23,198.23,198.14,198.15,213600000.0
2008-03-27 03:30:00,198.15,198.18,198.07,198.14,185600000.0
2008-03-27 03:31:00,198.14,198.22,198.12,198.22,187200000.0
2008-03-27 03:32:00,198.22,198.23,198.04,198.05,213400000.0
2008-03-27 03:33:00,198.04,198.17,198.03,198.11,240600000.0
2008-03-27 03:34:00,198.11,198.11,198.07,198.09,200400000.0
2008-03-27 03:35:00,198.09,198.28,198.09,198.24,172000000.0
2008-03-27 03:36:00,198.24,198.32,198.23,198.27,192000000.0
2008-03-27 03:37:00,198.27,198.29,198.24,198.26,195600000.0
2008-03-27 03:38:00,198.26,198.29,198.24,198.24,194400000.0
2008-03-27 03:39:00,198.24,198.25,198.215,198.25,209200000.0
2008-03-27 03:40:00,198.25,198.34,198.25,198.285,184600000.0
2008-03-27 03:41:00,198.27,198.285,198.14,198.19,170200000.0
2008-03-27 03:42:00,198.19,198.22,198.18,198.18,197600000.0
2008-03-27 03:43:00,198.18,198.18,198.08,198.09,195600000.0
2008-03-27 03:44:00,198.09,198.14,198.09,198.14,172000000.0
2008-03-27 03:45:00,198.14,198.18,198.07,198.135,241400000.0
2008-03-27 03:46:00,198.135,198.135,198.02,198.04,219400000.0
2008-03-27 03:47:00,198.04,198.1,198.01,198.01,166200000.0
2008-03-27 03:48:00,198.01,198.01,197.89,197.89,171800000.0
2008-03-27 03:49:00,197.89,198.03,197.855,198.01,252200000.0
2008-03-27 03:50:00,198.01,198.06,197.99,198.04,321600000.0
2008-03-27 03:51:00,198.04,198.09,198.04,198.08,338400000.0
2008-03-27 03:52:00,198.08,198.12,198.08,198.1,307600000.0
2008-03-27 03:53:00,198.1,198.1,198.07,198.08,282800000.0
2008-03-27 03:54:00,198.08,198.08,198.04,198.06,331000000.0
2008-03-27 03:55:00,198.06,198.07,198.015,198.02,203600000.0
2008-03-27 03:56:00,198.02,198.05,197.975,197.99,346200000.0
2008-03-27 03:57:00,197.99,198.0,197.97,197.97,203600000.0
2008-03-27 03:58:00,197.97,197.99,197.92,197.94,329800000.0
2008-03-27 03:59:00,197.94,198.015,197.94,198.005,283800000.0
2008-03-27 04:00:00,198.005,198.04,197.99,198.015,169600000.0
2008-03-27 04:01:00,198.015,198.085,198.015,198.025,174800000.0
2008-03-27 04:02:00,198.025,198.045,197.97,198.0,169800000.0
2008-03-27 04:03:00,198.0,198.05,197.985,198.01,228400000.0
2008-03-27 04:04:00,198.01,198.04,197.98,198.0,175200000.0
2008-03-27 04:05:00,198.01,198.03,197.99,198.03,171200000.0
2008-03-27 04:06:00,198.03,198.05,197.99,198.01,254400000.0
2008-03-27 04:07:00,198.01,198.085,198.01,198.065,225400000.0
2008-03-27 04:08:00,198.065,198.065,198.005,198.025,179400000.0
2008-03-27 04:09:00,198.025,198.025,198.005,198.01,184400000.0
2008-03-27 04:10:00,198.01,198.12,198.01,198.05,236800000.0
2008-03-27 04:11:00,198.05,198.11,198.04,198.11,308800000.0
2008-03-27 04:12:00,198.11,198.13,198.07,198.11,182400000.0
2008-03-27 04:13:00,198.11,198.115,198.07,198.115,303200000.0
2008-03-27 04:14:00,198.115,198.155,198.07,198.15,292000000.0
2008-03-27 04:15:00,198.15,198.165,198.065,198.075,200400000.0
2008-03-27 04:16:00,198.075,198.075,198.04,198.045,205400000.0
2008-03-27 04:17:00,198.045,198.05,198.01,198.03,204000000.0
2008-03-27 04:18:00,198.03,198.08,197.985,198.015,349400000.0
2008-03-27 04:19:00,198.015,198.07,198.015,198.07,261400000.0
2008-03-27 04:20:00,198.07,198.12,198.065,198.12,182200000.0
2008-03-27 04:21:00,198.12,198.12,198.055,198.055,231600000.0
2008-03-27 04:22:00,198.055,198.065,198.01,198.06,212400000.0
2008-03-27 04:23:00,198.06,198.06,198.02,198.045,197800000.0
2008-03-27 04:24:00,198.045,198.075,198.0,198.0,184000000.0
2008-03-27 04:25:00,198.0,198.0,197.93,197.97,227400000.0
2008-03-27 04:26:00,197.97,198.01,197.95,197.99,210600000.0
2008-03-27 04:27:00,197.99,198.03,197.97,197.98,242200000.0
2008-03-27 04:28:00,197.98,198.005,197.96,197.96,288000000.0
2008-03-27 04:29:00,197.96,197.97,197.895,197.9,203600000.0
2008-03-27 04:30:00,197.9,197.91,197.85,197.91,255400000.0
2008-03-27 04:31:00,197.91,197.97,197.91,197.95,332000000.0
2008-03-27 04:32:00,197.95,197.99,197.93,197.99,285600000.0
2008-03-27 04:33:00,197.99,198.01,197.99,197.99,172800000.0
2008-03-27 04:34:00,197.99,198.13,197.985,198.13,246800000.0
2008-03-27 04:35:00,198.13,198.13,198.08,198.09,315600000.0
2008-03-27 04:36:00,198.09,198.095,197.995,198.01,191600000.0
2008-03-27 04:37:00,198.01,198.065,197.985,197.995,181200000.0
2008-03-27 04:38:00,197.995,198.065,197.995,198.02,206400000.0
2008-03-27 04:39:00,198.02,198.06,198.02,198.03,232800000.0
2008-03-27 04:40:00,198.03,198.03,198.015,198.02,214400000.0
2008-03-27 04:41:00,198.02,198.04,197.945,197.96,233600000.0
2008-03-27 04:42:00,197.96,197.96,197.885,197.91,183600000.0
2008-03-27 04:43:00,197.91,197.91,197.86,197.875,177000000.0
2008-03-27 04:44:00,197.875,197.89,197.825,197.835,197400000.0
2008-03-27 04:45:00,197.835,197.875,197.81,197.81,294600000.0
2008-03-27 04:46:00,197.81,197.88,197.81,197.86,148400000.0
2008-03-27 04:47:00,197.86,197.875,197.855,197.87,155400000.0
2008-03-27 04:48:00,197.87,197.91,197.85,197.855,177400000.0
2008-03-27 04:49:00,197.855,197.99,197.85,197.97,189100000.0
2008-03-27 04:50:00,197.975,198.06,197.97,198.04,231200000.0
2008-03-27 04:51:00,198.04,198.04,197.965,197.98,302800000.0
2008-03-27 04:52:00,197.98,198.0,197.97,198.0,247800000.0
2008-03-27 04:53:00,198.0,198.02,197.98,197.98,283000000.0
2008-03-27 04:54:00,197.98,198.015,197.98,198.01,196000000.0
2008-03-27 04:55:00,198.01,198.02,198.0,198.0,271600000.0
2008-03-27 04:56:00,198.0,198.01,197.98,198.01,167200000.0
2008-03-27 04:57:00,198.01,198.01,197.995,198.005,172200000.0
2008-03-27 04:58:00,198.005,198.01,197.96,197.97,168600000.0
2008-03-27 04:59:00,197.97,198.08,197.93,198.07,312600000.0
2008-03-27 05:00:00,198.07,198.155,198.05,198.11,240200000.0
2008-03-27 05:01:00,198.11,198.115,198.095,198.115,174800000.0
2008-03-27 05:02:00,198.115,198.16,198.1,198.13,188600000.0
2008-03-27 05:03:00,198.13,198.18,198.13,198.18,246800000.0
2008-03-27 05:04:00,198.17,198.19,198.145,198.185,188800000.0
2008-03-27 05:05:00,198.185,198.205,198.165,198.205,175000000.0
2008-03-27 05:06:00,198.205,198.205,198.135,198.145,209400000.0
2008-03-27 05:07:00,198.145,198.15,198.055,198.055,140400000.0
2008-03-27 05:08:00,198.055,198.055,198.0,198.03,238600000.0
2008-03-27 05:09:00,198.03,198.075,198.0,198.07,227000000.0
2008-03-27 05:10:00,198.07,198.07,198.02,198.02,262400000.0
2008-03-27 05:11:00,198.02,198.025,198.02,198.02,297600000.0
2008-03-27 05:12:00,198.02,198.04,197.94,197.97,314800000.0
2008-03-27 05:13:00,197.97,197.98,197.94,197.96,430600000.0
2008-03-27 05:14:00,197.96,198.05,197.955,198.045,246800000.0
2008-03-27 05:15:00,198.045,198.06,198.04,198.045,176000000.0
2008-03-27 05:16:00,198.045,198.055,198.025,198.035,167200000.0
2008-03-27 05:17:00,198.035,198.055,198.03,198.055,175200000.0
2008-03-27 05:18:00,198.055,198.06,198.02,198.04,379200000.0
2008-03-27 05:19:00,198.04,198.06,198.04,198.04,176800000.0
2008-03-27 05:20:00,198.04,198.06,197.98,197.98,198000000.0
2008-03-27 05:21:00,197.98,197.98,197.95,197.96,364000000.0
2008-03-27 05:22:00,197.96,197.96,197.89,197.91,447600000.0
2008-03-27 05:23:00,197.91,197.93,197.83,197.93,229600000.0
2008-03-27 05:24:00,197.93,197.93,197.89,197.91,243800000.0
2008-03-27 05:25:00,197.91,197.91,197.885,197.91,190600000.0
2008-03-27 05:26:00,197.91,197.91,197.9,197.905,297600000.0
2008-03-27 05:27:00,197.905,197.905,197.89,197.9,142800000.0
2008-03-27 05:28:00,197.9,197.92,197.9,197.91,215400000.0
2008-03-27 05:29:00,197.91,197.91,197.9,197.905,126600000.0
2008-03-27 05:30:00,197.905,197.925,197.905,197.925,147600000.0
2008-03-27 05:31:00,197.925,197.94,197.92,197.925,189800000.0
2008-03-27 05:32:00,197.925,197.97,197.91,197.91,179600000.0
2008-03-27 05:33:00,197.91,197.94,197.91,197.94,155400000.0
2008-03-27 05:34:00,197.94,197.98,197.94,197.975,191000000.0
2008-03-27 05:35:00,197.975,197.98,197.97,197.98,236000000.0
2008-03-27 05:36:00,197.98,197.995,197.975,197.975,322800000.0
2008-03-27 05:37:00,197.975,198.01,197.975,197.995,198800000.0
2008-03-27 05:38:00,197.995,198.01,197.975,198.01,246800000.0
2008-03-27 05:39:00,198.01,198.01,197.995,198.0,346400000.0
2008-03-27 05:40:00,198.0,198.03,197.99,198.01,206200000.0
2008-03-27 05:41:00,198.01,198.02,197.99,197.99,188600000.0
2008-03-27 05:42:00,197.99,197.99,197.985,197.985,132000000.0
2008-03-27 05:43:00,197.985,197.99,197.97,197.97,201800000.0
2008-03-27 05:44:00,197.97,198.01,197.97,198.01,138600000.0
2008-03-27 05:45:00,198.01,198.09,198.01,198.09,224400000.0
2008-03-27 05:46:00,198.09,198.09,198.07,198.07,218400000.0
2008-03-27 05:47:00,198.07,198.15,198.07,198.115,426400000.0
2008-03-27 05:48:00,198.115,198.14,198.05,198.05,260700000.0
2008-03-27 05:49:00,198.05,198.08,198.02,198.02,355200000.0
2008-03-27 05:50:00,198.02,198.025,198.0,198.0,239400000.0
2008-03-27 05:51:00,198.0,198.01,197.99,197.995,208200000.0
2008-03-27 05:52:00,197.995,198.01,197.99,198.0,354600000.0
2008-03-27 05:53:00,198.0,198.07,197.995,198.07,256800000.0
2008-03-27 05:54:00,198.065,198.09,198.04,198.05,214000000.0
2008-03-27 05:55:00,198.05,198.07,198.03,198.05,354600000.0
2008-03-27 05:56:00,198.05,198.05,198.035,198.035,180600000.0
2008-03-27 05:57:00,198.035,198.07,197.98,197.99,174200000.0
2008-03-27 05:58:00,197.99,198.0,197.97,198.0,174000000.0
2008-03-27 05:59:00,198.0,198.14,198.0,198.13,206600000.0
2008-03-27 06:00:00,198.13,198.13,198.03,198.06,278200000.0
2008-03-27 06:01:00,198.06,198.095,198.055,198.08,200400000.0
2008-03-27 06:02:00,198.08,198.1,198.07,198.09,161400000.0
2008-03-27 06:03:00,198.09,198.09,198.085,198.09,221000000.0
2008-03-27 06:04:00,198.09,198.15,198.09,198.15,196200000.0
2008-03-27 06:05:00,198.15,198.16,198.11,198.15,202000000.0
2008-03-27 06:06:00,198.15,198.21,198.12,198.12,227400000.0
2008-03-27 06:07:00,198.125,198.19,198.12,198.19,308400000.0
2008-03-27 06:08:00,198.18,198.215,198.145,198.215,162400000.0
2008-03-27 06:09:00,198.215,198.215,198.18,198.2,178800000.0
2008-03-27 06:10:00,198.2,198.235,198.15,198.18,262200000.0
2008-03-27 06:11:00,198.18,198.19,198.16,198.18,436000000.0
2008-03-27 06:12:00,198.18,198.28,198.18,198.25,257600000.0
2008-03-27 06:13:00,198.25,198.275,198.2,198.275,204800000.0
2008-03-27 06:14:00,198.265,198.33,198.265,198.29,323600000.0
2008-03-27 06:15:00,198.29,198.3,198.24,198.26,507600000.0
2008-03-27 06:16:00,198.26,198.28,198.24,198.245,443600000.0
2008-03-27 06:17:00,198.245,198.245,198.15,198.16,651800000.0
2008-03-27 06:18:00,198.16,198.2,198.14,198.2,664000000.0
2008-03-27 06:19:00,198.2,198.26,198.2,198.26,634400000.0
2008-03-27 06:20:00,198.26,198.26,198.22,198.22,673600000.0
2008-03-27 06:21:00,198.22,198.26,198.22,198.25,482400000.0
2008-03-27 06:22:00,198.25,198.26,198.24,198.26,316800000.0
2008-03-27 06:23:00,198.26,198.28,198.25,198.28,244800000.0
2008-03-27 06:24:00,198.28,198.28,198.19,198.2,395000000.0
2008-03-27 06:25:00,198.2,198.22,198.2,198.22,316800000.0
2008-03-27 06:26:00,198.22,198.26,198.22,198.24,179000000.0
2008-03-27 06:27:00,198.24,198.28,198.24,198.28,181400000.0
2008-03-27 06:28:00,198.28,198.3,198.275,198.28,282000000.0
2008-03-27 06:29:00,198.28,198.3,198.26,198.28,426800000.0
2008-03-27 06:30:00,198.28,198.31,198.25,198.3,191200000.0
2008-03-27 06:31:00,198.3,198.32,198.27,198.3,198800000.0
2008-03-27 06:32:00,198.3,198.3,198.21,198.22,264000000.0
2008-03-27 06:33:00,198.22,198.24,198.12,198.14,246400000.0
2008-03-27 06:34:00,198.14,198.2,198.14,198.2,190400000.0
2008-03-27 06:35:00,198.2,198.28,198.19,198.27,215600000.0
2008-03-27 06:36:00,198.27,198.28,198.21,198.22,297000000.0
2008-03-27 06:37:00,198.22,198.24,198.2,198.24,289800000.0
2008-03-27 06:38:00,198.24,198.26,198.24,198.26,372000000.0
2008-03-27 06:39:00,198.26,198.34,198.26,198.34,210400000.0
2008-03-27 06:40:00,198.34,198.34,198.29,198.33,325600000.0
2008-03-27 06:41:00,198.33,198.37,198.31,198.32,474400000.0
2008-03-27 06:42:00,198.32,198.4,198.31,198.36,390400000.0
2008-03-27 06:43:00,198.36,198.39,198.36,198.38,680200000.0
2008-03-27 06:44:00,198.38,198.38,198.3,198.355,454000000.0
2008-03-27 06:45:00,198.355,198.4,198.3,198.4,388000000.0
2008-03-27 06:46:00,198.4,198.45,198.385,198.43,518600000.0
2008-03-27 06:47:00,198.43,198.44,198.395,198.43,425200000.0
2008-03-27 06:48:00,198.43,198.47,198.41,198.44,543800000.0
2008-03-27 06:49:00,198.44,198.45,198.44,198.45,654800000.0
2008-03-27 06:50:00,198.45,198.48,198.45,198.45,556800000.0
2008-03-27 06:51:00,198.45,198.45,198.43,198.45,517400000.0
2008-03-27 06:52:00,198.45,198.45,198.35,198.35,520000000.0
2008-03-27 06:53:00,198.35,198.42,198.35,198.4,541600000.0
2008-03-27 06:54:00,198.4,198.41,198.35,198.39,502700000.0
2008-03-27 06:55:00,198.39,198.39,198.35,198.37,515600000.0
2008-03-27 06:56:00,198.37,198.41,198.36,198.37,568800000.0
2008-03-27 06:57:00,198.37,198.37,198.34,198.37,610400000.0
2008-03-27 06:58:00,198.37,198.37,198.3,198.33,499200000.0
2008-03-27 06:59:00,198.33,198.35,198.32,198.335,319200000.0
2008-03-27 07:00:00,198.335,198.34,198.32,198.32,178600000.0
2008-03-27 07:01:00,198.32,198.35,198.28,198.28,325000000.0
2008-03-27 07:02:00,198.28,198.3,198.23,198.23,165600000.0
2008-03-27 07:03:00,198.23,198.29,198.23,198.28,188800000.0
2008-03-27 07:04:00,198.28,198.34,198.25,198.27,491200000.0
2008-03-27 07:05:00,198.27,198.3,198.21,198.28,526800000.0
2008-03-27 07:06:00,198.28,198.3,198.26,198.27,283200000.0
2008-03-27 07:07:00,198.27,198.3,198.24,198.28,445600000.0
2008-03-27 07:08:00,198.28,198.3,198.25,198.29,584000000.0
2008-03-27 07:09:00,198.29,198.3,198.28,198.28,566400000.0
2008-03-27 07:10:00,198.28,198.32,198.28,198.29,518000000.0
2008-03-27 07:11:00,198.29,198.35,198.29,198.33,524800000.0
2008-03-27 07:12:00,198.33,198.33,198.31,198.33,527200000.0
2008-03-27 07:13:00,198.33,198.35,198.31,198.32,587200000.0
2008-03-27 07:14:00,198.32,198.36,198.32,198.36,568000000.0
2008-03-27 07:15:00,198.36,198.39,198.33,198.33,198400000.0
2008-03-27 07:16:00,198.33,198.37,198.33,198.37,199200000.0
2008-03-27 07:17:00,198.37,198.38,198.33,198.34,203200000.0
2008-03-27 07:18:00,198.34,198.4,198.34,198.4,199400000.0
2008-03-27 07:19:00,198.4,198.4,198.355,198.37,145000000.0
2008-03-27 07:20:00,198.37,198.44,198.35,198.44,156600000.0
2008-03-27 07:21:00,198.41,198.46,198.37,198.38,467400000.0
2008-03-27 07:22:00,198.38,198.46,198.38,198.45,528400000.0
2008-03-27 07:23:00,198.45,198.45,198.42,198.44,425800000.0
2008-03-27 07:24:00,198.44,198.44,198.4,198.4,168000000.0
2008-03-27 07:25:00,198.4,198.4,198.31,198.31,193200000.0
2008-03-27 07:26:00,198.31,198.315,198.26,198.3,238800000.0
2008-03-27 07:27:00,198.3,198.34,198.28,198.33,320000000.0
2008-03-27 07:28:00,198.33,198.35,198.31,198.31,615600000.0
2008-03-27 07:29:00,198.32,198.35,198.32,198.35,276800000.0
2008-03-27 07:30:00,198.34,198.38,198.3,198.34,328000000.0
2008-03-27 07:31:00,198.34,198.4,198.28,198.32,266000000.0
2008-03-27 07:32:00,198.32,198.35,198.32,198.32,327200000.0
2008-03-27 07:33:00,198.32,198.39,198.29,198.35,288800000.0
2008-03-27 07:34:00,198.35,198.46,198.315,198.46,313100000.0
2008-03-27 07:35:00,198.46,198.48,198.43,198.45,588000000.0
2008-03-27 07:36:00,198.45,198.51,198.44,198.47,507200000.0
2008-03-27 07:37:00,198.47,198.49,198.45,198.47,519700000.0
2008-03-27 07:38:00,198.47,198.48,198.41,198.44,292200000.0
2008-03-27 07:39:00,198.44,198.46,198.42,198.44,204800000.0
2008-03-27 07:40:00,198.44,198.47,198.435,198.45,226800000.0
2008-03-27 07:41:00,198.45,198.49,198.43,198.45,266400000.0
2008-03-27 07:42:00,198.45,198.5,198.415,198.49,194200000.0
2008-03-27 07:43:00,198.49,198.5,198.34,198.39,428000000.0
2008-03-27 07:44:00,198.39,198.39,198.3,198.37,380000000.0
2008-03-27 07:45:00,198.37,198.39,198.35,198.39,244000000.0
2008-03-27 07:46:00,198.39,198.45,198.37,198.39,437600000.0
2008-03-27 07:47:00,198.39,198.39,198.36,198.38,461200000.0
2008-03-27 07:48:00,198.38,198.38,198.345,198.345,186600000.0
2008-03-27 07:49:00,198.345,198.4,198.345,198.365,148800000.0
2008-03-27 07:50:00,198.365,198.46,198.365,198.435,263200000.0
2008-03-27 07:51:00,198.435,198.46,198.435,198.44,415400000.0
2008-03-27 07:52:00,198.44,198.53,198.44,198.52,488400000.0
2008-03-27 07:53:00,198.52,198.55,198.49,198.5,523600000.0
2008-03-27 07:54:00,198.5,198.625,198.5,198.62,599600000.0
2008-03-27 07:55:00,198.62,198.675,198.615,198.615,244000000.0
2008-03-27 07:56:00,198.615,198.615,198.51,198.52,431200000.0
2008-03-27 07:57:00,198.52,198.635,198.52,198.52,211100000.0
2008-03-27 07:58:00,198.52,198.595,198.52,198.58,227800000.0
2008-03-27 07:59:00,198.58,198.6,198.5,198.52,584800000.0
2008-03-27 08:00:00,198.52,198.56,198.49,198.53,562200000.0
2008-03-27 08:01:00,198.53,198.57,198.51,198.57,514400000.0
2008-03-27 08:02:00,198.57,198.57,198.52,198.53,506400000.0
2008-03-27 08:03:00,198.53,198.61,198.52,198.535,417600000.0
2008-03-27 08:04:00,198.535,198.6,198.51,198.58,439200000.0
2008-03-27 08:05:00,198.58,198.58,198.52,198.55,520000000.0
2008-03-27 08:06:00,198.55,198.605,198.55,198.57,506400000.0
2008-03-27 08:07:00,198.56,198.56,198.47,198.5,686200000.0
2008-03-27 08:08:00,198.5,198.53,198.495,198.505,554000000.0
2008-03-27 08:09:00,198.505,198.51,198.495,198.5,253600000.0
2008-03-27 08:10:00,198.5,198.525,198.465,198.47,227200000.0
2008-03-27 08:11:00,198.475,198.475,198.37,198.385,315200000.0
2008-03-27 08:12:00,198.365,198.4,198.35,198.39,335800000.0
2008-03-27 08:13:00,198.39,198.525,198.355,198.52,472000000.0
2008-03-27 08:14:00,198.52,198.52,198.46,198.51,343800000.0
2008-03-27 08:15:00,198.51,198.535,198.455,198.505,358000000.0
2008-03-27 08:16:00,198.505,198.61,198.48,198.575,433800000.0
2008-03-27 08:17:00,198.575,198.635,198.575,198.615,538800000.0
2008-03-27 08:18:00,198.615,198.635,198.575,198.6,406800000.0
2008-03-27 08:19:00,198.6,198.625,198.565,198.575,431200000.0
2008-03-27 08:20:00,198.575,198.585,198.525,198.565,404000000.0
2008-03-27 08:21:00,198.595,198.625,198.54,198.565,472000000.0
2008-03-27 08:22:00,198.565,198.67,198.505,198.66,406000000.0
2008-03-27 08:23:00,198.665,198.695,198.625,198.635,493700000.0
2008-03-27 08:24:00,198.635,198.66,198.6,198.6,355600000.0
2008-03-27 08:25:00,198.6,198.61,198.555,198.59,237400000.0
2008-03-27 08:26:00,198.585,198.62,198.57,198.6,215200000.0
2008-03-27 08:27:00,198.6,198.62,198.58,198.6,234400000.0
2008-03-27 08:28:00,198.6,198.64,198.595,198.6,235100000.0
2008-03-27 08:29:00,198.6,198.63,198.58,198.6,211200000.0
2008-03-27 08:30:00,198.6,198.62,198.6,198.61,303200000.0
2008-03-27 08:31:00,198.61,198.785,198.61,198.675,303600000.0
2008-03-27 08:32:00,198.675,198.715,198.595,198.595,244200000.0
2008-03-27 08:33:00,198.605,198.605,198.53,198.54,239800000.0
2008-03-27 08:34:00,198.54,198.62,198.54,198.6,183200000.0
2008-03-27 08:35:00,198.6,198.65,198.59,198.65,275700000.0
2008-03-27 08:36:00,198.65,198.67,198.62,198.65,215800000.0
2008-03-27 08:37:00,198.655,198.93,198.65,198.87,346600000.0
2008-03-27 08:38:00,198.87,198.94,198.85,198.915,432200000.0
2008-03-27 08:39:00,198.905,198.94,198.89,198.92,188900000.0
2008-03-27 08:40:00,198.92,198.965,198.92,198.945,155000000.0
2008-03-27 08:41:00,198.945,198.975,198.9,198.905,211300000.0
2008-03-27 08:42:00,198.905,198.905,198.78,198.79,247000000.0
2008-03-27 08:43:00,198.79,198.905,198.74,198.905,307200000.0
2008-03-27 08:44:00,198.905,198.985,198.835,198.965,484500000.0
2008-03-27 08:45:00,198.965,198.975,198.91,198.91,442400000.0
2008-03-27 08:46:00,198.91,198.945,198.865,198.9,619600000.0
2008-03-27 08:47:00,198.9,198.92,198.82,198.82,391200000.0
2008-03-27 08:48:00,198.82,198.825,198.76,198.785,287700000.0
2008-03-27 08:49:00,198.785,198.83,198.78,198.805,238300000.0
2008-03-27 08:50:00,198.805,198.825,198.775,198.785,217000000.0
2008-03-27 08:51:00,198.785,198.82,198.76,198.785,286300000.0
2008-03-27 08:52:00,198.785,198.83,198.785,198.81,285600000.0
2008-03-27 08:53:00,198.81,198.83,198.77,198.81,359900000.0
2008-03-27 08:54:00,198.81,198.855,198.81,198.835,252700000.0
2008-03-27 08:55:00,198.835,198.885,198.82,198.885,300100000.0
2008-03-27 08:56:00,198.885,198.905,198.87,198.88,462200000.0
2008-03-27 08:57:00,198.88,198.96,198.88,198.93,376100000.0
2008-03-27 08:58:00,198.93,198.95,198.885,198.95,340000000.0
2008-03-27 08:59:00,198.945,199.095,198.945,199.06,340200000.0
2008-03-27 09:00:00,199.06,199.165,199.06,199.165,314200000.0
2008-03-27 09:01:00,199.165,199.195,199.115,199.165,402200000.0
2008-03-27 09:02:00,199.165,199.185,199.155,199.175,202300000.0
2008-03-27 09:03:00,199.175,199.19,199.115,199.125,259400000.0
2008-03-27 09:04:00,199.125,199.16,199.105,199.145,312500000.0
2008-03-27 09:05:00,199.145,199.16,199.11,199.145,269500000.0
2008-03-27 09:06:00,199.145,199.155,199.085,199.095,337500000.0
2008-03-27 09:07:00,199.095,199.125,199.06,199.07,369800000.0
2008-03-27 09:08:00,199.06,199.065,199.025,199.045,376400000.0
2008-03-27 09:09:00,199.045,199.095,199.045,199.075,491500000.0
2008-03-27 09:10:00,199.075,199.105,199.06,199.075,719500000.0
2008-03-27 09:11:00,199.07,199.075,198.995,199.005,421800000.0
2008-03-27 09:12:00,198.995,199.005,198.955,198.985,415700000.0
2008-03-27 09:13:00,198.985,198.995,198.97,198.995,339200000.0
2008-03-27 09:14:00,198.995,199.0,198.955,198.955,291900000.0
2008-03-27 09:15:00,198.955,198.995,198.95,198.975,701300000.0
2008-03-27 09:16:00,198.975,198.98,198.925,198.94,611300000.0
2008-03-27 09:17:00,198.94,199.015,198.935,199.015,278500000.0
2008-03-27 09:18:00,199.015,199.055,198.98,198.985,379300000.0
2008-03-27 09:19:00,198.985,199.005,198.885,199.0,362800000.0
2008-03-27 09:20:00,199.0,199.0,198.97,198.97,281300000.0
2008-03-27 09:21:00,198.97,198.97,198.895,198.895,380100000.0
2008-03-27 09:22:00,198.89,198.925,198.86,198.925,342100000.0
2008-03-27 09:23:00,198.925,198.95,198.87,198.87,243100000.0
2008-03-27 09:24:00,198.87,198.9,198.845,198.885,356000000.0
2008-03-27 09:25:00,198.895,198.93,198.895,198.93,323500000.0
2008-03-27 09:26:00,198.925,199.0,198.915,198.975,231300000.0
2008-03-27 09:27:00,198.975,199.0,198.94,198.98,167200000.0
2008-03-27 09:28:00,198.98,198.99,198.88,198.91,297162500.0
2008-03-27 09:29:00,198.91,198.91,198.875,198.88,723000000.0
2008-03-27 09:30:00,198.88,198.895,198.865,198.865,310200000.0
2008-03-27 09:31:00,198.86,198.905,198.86,198.9,509500000.0
2008-03-27 09:32:00,198.89,198.955,198.89,198.905,860700000.0
2008-03-27 09:33:00,198.905,198.955,198.9,198.915,702900000.0
2008-03-27 09:34:00,198.915,198.935,198.805,198.83,733000000.0
2008-03-27 09:35:00,198.83,198.835,198.78,198.8,300700000.0
2008-03-27 09:36:00,198.8,198.86,198.8,198.82,215500000.0
2008-03-27 09:37:00,198.82,198.905,198.81,198.905,242600000.0
2008-03-27 09:38:00,198.905,199.115,198.905,199.06,381600000.0
2008-03-27 09:39:00,199.06,199.185,199.06,199.09,359900000.0
2008-03-27 09:40:00,199.09,199.125,199.035,199.07,222300000.0
2008-03-27 09:41:00,199.07,199.07,199.04,199.04,236800000.0
2008-03-27 09:42:00,199.04,199.135,199.035,199.06,238600000.0
2008-03-27 09:43:00,199.06,199.06,199.01,199.035,300000000.0
2008-03-27 09:44:00,199.035,199.04,198.97,199.0,368000000.0
2008-03-27 09:45:00,199.0,199.04,199.0,199.0,221600000.0
2008-03-27 09:46:00,199.0,199.17,199.0,199.1,207800000.0
2008-03-27 09:47:00,199.065,199.1,199.0,199.04,280800000.0
2008-03-27 09:48:00,199.045,199.055,199.01,199.015,294400000.0
2008-03-27 09:49:00,199.015,199.07,199.015,199.06,273800000.0
2008-03-27 09:50:00,199.06,199.075,199.025,199.075,722400000.0
2008-03-27 09:51:00,199.075,199.17,199.075,199.16,527500000.0
2008-03-27 09:52:00,199.16,199.18,199.07,199.075,344700000.0
2008-03-27 09:53:00,199.075,199.08,199.03,199.06,445600000.0
2008-03-27 09:54:00,199.06,199.1,199.055,199.08,265400000.0
2008-03-27 09:55:00,199.08,199.155,199.07,199.145,282800000.0
2008-03-27 09:56:00,199.145,199.235,199.145,199.195,393800000.0
2008-03-27 09:57:00,199.195,199.215,199.07,199.08,557300000.0
2008-03-27 09:58:00,199.08,199.235,199.08,199.225,511000000.0
2008-03-27 09:59:00,199.215,199.305,199.195,199.265,846360000.0
2008-03-27 10:00:00,199.265,199.415,199.26,199.415,717100000.0
2008-03-27 10:01:00,199.415,199.445,199.345,199.375,502200000.0
2008-03-27 10:02:00,199.375,199.535,199.375,199.495,376500000.0
2008-03-27 10:03:00,199.495,199.565,199.45,199.535,296600000.0
2008-03-27 10:04:00,199.535,199.585,199.425,199.48,542000000.0
2008-03-27 10:05:00,199.48,199.535,199.455,199.515,489800000.0
2008-03-27 10:06:00,199.515,199.535,199.44,199.525,492600000.0
2008-03-27 10:07:00,199.525,199.68,199.525,199.65,288900000.0
2008-03-27 10:08:00,199.65,199.805,199.635,199.65,517600000.0
2008-03-27 10:09:00,199.65,199.705,199.555,199.58,495000000.0
2008-03-27 10:10:00,199.58,199.58,199.49,199.495,505500000.0
2008-03-27 10:11:00,199.495,199.54,199.475,199.535,605600000.0
2008-03-27 10:12:00,199.535,199.555,199.47,199.47,505800000.0
2008-03-27 10:13:00,199.47,199.56,199.47,199.505,360100000.0
2008-03-27 10:14:00,199.505,199.555,199.49,199.55,647300000.0
2008-03-27 10:15:00,199.55,199.69,199.545,199.685,476400000.0
2008-03-27 10:16:00,199.69,199.715,199.635,199.645,246876000.0
2008-03-27 10:17:00,199.645,199.74,199.635,199.73,186744000.0
2008-03-27 10:18:00,199.73,200.08,199.73,200.08,590876000.0
2008-03-27 10:19:00,200.11,200.17,199.96,199.99,324400000.0
2008-03-27 10:20:00,199.98,200.05,199.96,199.98,892200000.0
2008-03-27 10:21:00,199.98,200.16,199.98,200.09,995000000.0
2008-03-27 10:22:00,200.09,200.1,199.94,200.01,1028800000.0
2008-03-27 10:23:00,200.01,200.01,199.92,199.93,1166400004.0
2008-03-27 10:24:00,199.93,200.03,199.91,199.94,961600000.0
2008-03-27 10:25:00,199.94,200.18,199.93,200.15,747560000.0
2008-03-27 10:26:00,200.15,200.3,200.12,200.285,262100000.0
2008-03-27 10:27:00,200.28,200.29,200.1,200.11,194280000.0
2008-03-27 10:28:00,200.11,200.18,200.08,200.09,637400000.0
2008-03-27 10:29:00,200.09,200.31,200.06,200.31,650200000.0
2008-03-27 10:30:00,200.315,200.595,200.315,200.465,301360000.0
2008-03-27 10:31:00,200.465,200.64,200.455,200.495,193100000.0
2008-03-27 10:32:00,200.495,200.505,200.365,200.4,455600000.0
2008-03-27 10:33:00,200.41,200.46,200.405,200.43,261700000.0
2008-03-27 10:34:00,200.43,200.45,200.345,200.405,258600000.0
2008-03-27 10:35:00,200.41,200.47,200.305,200.395,239300000.0
2008-03-27 10:36:00,200.395,200.41,200.335,200.36,215300000.0
2008-03-27 10:37:00,200.36,200.415,200.345,200.38,193600000.0
2008-03-27 10:38:00,200.38,200.435,200.38,200.395,217900000.0
2008-03-27 10:39:00,200.395,200.425,200.28,200.28,235500000.0
2008-03-27 10:40:00,200.285,200.35,200.245,200.335,194700000.0
2008-03-27 10:41:00,200.335,200.415,200.305,200.37,187200000.0
2008-03-27 10:42:00,200.37,200.37,200.305,200.325,200600000.0
2008-03-27 10:43:00,200.335,200.345,200.315,200.335,235900000.0
2008-03-27 10:44:00,200.335,200.375,200.325,200.345,187100000.0
2008-03-27 10:45:00,200.345,200.365,200.265,200.265,217100000.0
2008-03-27 10:46:00,200.26,200.325,200.23,200.325,202000000.0
2008-03-27 10:47:00,200.325,200.38,200.3,200.37,172600000.0
2008-03-27 10:48:00,200.375,200.445,200.375,200.39,176900000.0
2008-03-27 10:49:00,200.395,200.555,200.395,200.525,246700000.0
2008-03-27 10:50:00,200.525,200.565,200.465,200.515,255900000.0
2008-03-27 10:51:00,200.525,200.525,200.44,200.45,231300000.0
2008-03-27 10:52:00,200.45,200.46,200.34,200.34,217700000.0
2008-03-27 10:53:00,200.34,200.36,200.24,200.24,220300000.0
2008-03-27 10:54:00,200.235,200.295,200.205,200.225,264200000.0
2008-03-27 10:55:00,200.225,200.285,200.2,200.275,266800000.0
2008-03-27 10:56:00,200.265,200.29,200.24,200.29,241100000.0
2008-03-27 10:57:00,200.29,200.31,200.245,200.3,215400000.0
2008-03-27 10:58:00,200.305,200.34,200.29,200.325,216700000.0
2008-03-27 10:59:00,200.32,200.37,200.29,200.335,152200000.0
2008-03-27 11:00:00,200.335,200.44,200.335,200.41,138500000.0
2008-03-27 11:01:00,200.4,200.43,200.345,200.37,177500000.0
2008-03-27 11:02:00,200.37,200.41,200.32,200.32,204600000.0
2008-03-27 11:03:00,200.32,200.38,200.32,200.34,163800000.0
2008-03-27 11:04:00,200.335,200.395,200.305,200.395,223900000.0
2008-03-27 11:05:00,200.395,200.44,200.375,200.43,218700000.0
2008-03-27 11:06:00,200.415,200.42,200.34,200.365,226000000.0
2008-03-27 11:07:00,200.355,200.395,200.27,200.305,239800000.0
2008-03-27 11:08:00,200.29,200.325,200.255,200.295,290900000.0
2008-03-27 11:09:00,200.295,200.375,200.295,200.36,220100000.0
2008-03-27 11:10:00,200.36,200.47,200.35,200.47,229000000.0
2008-03-27 11:11:00,200.48,200.52,200.425,200.43,244700000.0
2008-03-27 11:12:00,200.43,200.52,200.43,200.495,223300000.0
2008-03-27 11:13:00,200.485,200.485,200.325,200.425,251000000.0
2008-03-27 11:14:00,200.425,200.47,200.39,200.465,239700000.0
2008-03-27 11:15:00,200.465,200.485,200.385,200.42,174100000.0
2008-03-27 11:16:00,200.415,200.42,200.275,200.295,236200000.0
2008-03-27 11:17:00,200.295,200.325,200.29,200.295,271800000.0
2008-03-27 11:18:00,200.29,200.31,200.245,200.295,276800000.0
2008-03-27 11:19:00,200.295,200.305,200.225,200.24,218600000.0
2008-03-27 11:20:00,200.24,200.25,200.205,200.25,290800000.0
2008-03-27 11:21:00,200.25,200.395,200.25,200.33,205900000.0
2008-03-27 11:22:00,200.33,200.335,200.18,200.185,154200000.0
2008-03-27 11:23:00,200.185,200.21,200.15,200.19,229900000.0
2008-03-27 11:24:00,200.19,200.27,200.17,200.255,227800000.0
2008-03-27 11:25:00,200.245,200.285,200.195,200.22,165100000.0
2008-03-27 11:26:00,200.22,200.25,200.155,200.16,165200000.0
2008-03-27 11:27:00,200.16,200.16,200.065,200.11,141500000.0
2008-03-27 11:28:00,200.11,200.11,199.88,199.94,219800000.0
2008-03-27 11:29:00,199.94,199.97,199.9,199.905,171900000.0
2008-03-27 11:30:00,199.905,199.995,199.905,199.93,306600000.0
2008-03-27 11:31:00,199.945,199.975,199.905,199.925,284000000.0
2008-03-27 11:32:00,199.935,200.0,199.925,199.995,191900000.0
2008-03-27 11:33:00,200.005,200.005,199.97,199.99,247500000.0
2008-03-27 11:34:00,199.99,200.005,199.92,199.985,213400000.0
2008-03-27 11:35:00,199.985,200.005,199.965,200.005,204000000.0
2008-03-27 11:36:00,200.005,200.09,199.97,200.035,129900000.0
2008-03-27 11:37:00,200.045,200.045,199.98,200.02,140200000.0
2008-03-27 11:38:00,200.02,200.09,199.995,200.065,158800000.0
2008-03-27 11:39:00,200.065,200.205,200.065,200.205,130800000.0
2008-03-27 11:40:00,200.19,200.195,200.16,200.185,182300000.0
2008-03-27 11:41:00,200.185,200.205,200.125,200.145,243100000.0
2008-03-27 11:42:00,200.165,200.35,200.165,200.345,186400000.0
2008-03-27 11:43:00,200.345,200.365,200.24,200.315,211000000.0
2008-03-27 11:44:00,200.315,200.325,200.285,200.29,209700000.0
2008-03-27 11:45:00,200.29,200.3,200.205,200.205,329100000.0
2008-03-27 11:46:00,200.205,200.265,200.195,200.25,253600000.0
2008-03-27 11:47:00,200.25,200.265,200.235,200.255,245000000.0
2008-03-27 11:48:00,200.255,200.335,200.255,200.335,231200000.0
2008-03-27 11:49:00,200.335,200.385,200.325,200.385,266900000.0
2008-03-27 11:50:00,200.385,200.395,200.355,200.37,243500000.0
2008-03-27 11:51:00,200.37,200.415,200.36,200.385,311400000.0
2008-03-27 11:52:00,200.385,200.385,200.33,200.34,277000000.0
2008-03-27 11:53:00,200.345,200.385,200.33,200.355,292900000.0
2008-03-27 11:54:00,200.355,200.365,200.335,200.355,254700000.0
2008-03-27 11:55:00,200.355,200.355,200.275,200.285,221000000.0
2008-03-27 11:56:00,200.285,200.295,200.2,200.225,244500000.0
2008-03-27 11:57:00,200.215,200.24,200.185,200.205,253300000.0
2008-03-27 11:58:00,200.205,200.215,200.075,200.075,220600000.0
2008-03-27 11:59:00,200.075,200.095,199.99,200.035,250700000.0
2008-03-27 12:00:00,200.035,200.145,200.035,200.11,215300000.0
2008-03-27 12:01:00,200.11,200.135,200.045,200.07,200200000.0
2008-03-27 12:02:00,200.065,200.13,200.045,200.045,128700000.0
2008-03-27 12:03:00,200.045,200.145,200.035,200.11,195700000.0
2008-03-27 12:04:00,200.11,200.11,200.045,200.065,223300000.0
2008-03-27 12:05:00,200.065,200.08,200.025,200.04,165800000.0
2008-03-27 12:06:00,200.04,200.07,200.03,200.03,118400000.0
2008-03-27 12:07:00,200.03,200.09,200.025,200.08,56100000.0
2008-03-27 12:08:00,200.08,200.105,200.035,200.06,168700000.0
2008-03-27 12:09:00,200.06,200.06,199.965,199.97,220300000.0
2008-03-27 12:10:00,199.97,200.07,199.965,200.025,258300000.0
2008-03-27 12:11:00,200.025,200.125,200.02,200.09,201500000.0
2008-03-27 12:12:00,200.095,200.105,200.005,200.03,191200000.0
2008-03-27 12:13:00,200.03,200.13,199.995,200.13,198700000.0
2008-03-27 12:14:00,200.13,200.165,200.075,200.085,194300000.0
2008-03-27 12:15:00,200.085,200.115,200.065,200.11,230500000.0
2008-03-27 12:16:00,200.11,200.27,200.03,200.245,245700000.0
2008-03-27 12:17:00,200.28,200.28,200.1,200.145,213800000.0
2008-03-27 12:18:00,200.15,200.185,200.115,200.135,306300000.0
2008-03-27 12:19:00,200.135,200.25,200.135,200.24,307800000.0
2008-03-27 12:20:00,200.24,200.33,200.215,200.315,289100000.0
2008-03-27 12:21:00,200.315,200.405,200.305,200.35,203800000.0
2008-03-27 12:22:00,200.345,200.375,200.315,200.355,121800000.0
2008-03-27 12:23:00,200.355,200.465,200.345,200.445,161200000.0
2008-03-27 12:24:00,200.445,200.45,200.365,200.395,273600000.0
2008-03-27 12:25:00,200.395,200.415,200.375,200.38,240400000.0
2008-03-27 12:26:00,200.38,200.425,200.375,200.395,292200000.0
2008-03-27 12:27:00,200.395,200.42,200.36,200.385,185300000.0
2008-03-27 12:28:00,200.385,200.425,200.38,200.4,212700000.0
2008-03-27 12:29:00,200.4,200.47,200.39,200.435,160300000.0
2008-03-27 12:30:00,200.435,200.455,200.405,200.415,155400000.0
2008-03-27 12:31:00,200.415,200.455,200.395,200.41,167500000.0
2008-03-27 12:32:00,200.41,200.435,200.405,200.425,134600000.0
2008-03-27 12:33:00,200.425,200.48,200.41,200.455,116900000.0
2008-03-27 12:34:00,200.455,200.465,200.395,200.42,135900000.0
2008-03-27 12:35:00,200.425,200.455,200.39,200.405,175000000.0
2008-03-27 12:36:00,200.405,200.485,200.39,200.485,95200000.0
2008-03-27 12:37:00,200.485,200.58,200.485,200.55,204700000.0
2008-03-27 12:38:00,200.54,200.575,200.52,200.575,187800000.0
2008-03-27 12:39:00,200.575,200.635,200.575,200.6,241900000.0
2008-03-27 12:40:00,200.6,200.61,200.55,200.575,217000000.0
2008-03-27 12:41:00,200.56,200.585,200.51,200.51,114600000.0
2008-03-27 12:42:00,200.51,200.515,200.475,200.475,222500000.0
2008-03-27 12:43:00,200.465,200.485,200.43,200.46,216900000.0
2008-03-27 12:44:00,200.46,200.495,200.46,200.48,185000000.0
2008-03-27 12:45:00,200.475,200.535,200.475,200.535,137100000.0
2008-03-27 12:46:00,200.54,200.665,200.54,200.59,199300000.0
2008-03-27 12:47:00,200.59,200.705,200.59,200.68,202000000.0
2008-03-27 12:48:00,200.68,200.78,200.68,200.705,232500000.0
2008-03-27 12:49:00,200.7,200.725,200.665,200.675,178300000.0
2008-03-27 12:50:00,200.675,200.715,200.675,200.715,193300000.0
2008-03-27 12:51:00,200.715,200.715,200.6,200.61,269900000.0
2008-03-27 12:52:00,200.61,200.705,200.61,200.695,164000000.0
2008-03-27 12:53:00,200.695,200.775,200.695,200.715,206600000.0
2008-03-27 12:54:00,200.715,200.735,200.695,200.72,254600000.0
2008-03-27 12:55:00,200.72,200.785,200.715,200.785,171000000.0
2008-03-27 12:56:00,200.785,200.81,200.735,200.8,175200000.0
2008-03-27 12:57:00,200.8,200.8,200.745,200.765,208700000.0
2008-03-27 12:58:00,200.765,200.815,200.745,200.775,251900000.0
2008-03-27 12:59:00,200.765,200.775,200.65,200.665,182000000.0
2008-03-27 13:00:00,200.655,200.84,200.655,200.735,166900000.0
2008-03-27 13:01:00,200.735,200.75,200.685,200.69,191600000.0
2008-03-27 13:02:00,200.69,200.71,200.665,200.665,169500000.0
2008-03-27 13:03:00,200.665,200.675,200.605,200.615,145000000.0
2008-03-27 13:04:00,200.615,200.625,200.56,200.57,190400000.0
2008-03-27 13:05:00,200.57,200.605,200.57,200.585,154900000.0
2008-03-27 13:06:00,200.585,200.665,200.585,200.615,94300000.0
2008-03-27 13:07:00,200.615,200.705,200.595,200.625,94900000.0
2008-03-27 13:08:00,200.625,200.675,200.62,200.655,124600000.0
2008-03-27 13:09:00,200.655,200.655,200.47,200.605,142900000.0
2008-03-27 13:10:00,200.62,200.635,200.44,200.525,88100000.0
2008-03-27 13:11:00,200.485,200.5,200.27,200.415,100100000.0
2008-03-27 13:12:00,200.415,200.425,200.31,200.395,159000000.0
2008-03-27 13:13:00,200.395,200.435,200.365,200.435,85000000.0
2008-03-27 13:14:00,200.43,200.525,200.415,200.485,100900000.0
2008-03-27 13:15:00,200.485,200.485,200.38,200.45,160100000.0
2008-03-27 13:16:00,200.45,200.52,200.41,200.51,260900000.0
2008-03-27 13:17:00,200.51,200.535,200.42,200.425,140400000.0
2008-03-27 13:18:00,200.43,200.475,200.335,200.365,196500000.0
2008-03-27 13:19:00,200.36,200.395,200.355,200.395,597100000.0
2008-03-27 13:20:00,200.395,200.425,200.39,200.41,274300000.0
2008-03-27 13:21:00,200.41,200.445,200.405,200.425,267100000.0
2008-03-27 13:22:00,200.425,200.495,200.385,200.435,375200000.0
2008-03-27 13:23:00,200.435,200.445,200.41,200.41,440900000.0
2008-03-27 13:24:00,200.41,200.55,200.4,200.52,162600000.0
2008-03-27 13:25:00,200.52,200.54,200.455,200.485,155600000.0
2008-03-27 13:26:00,200.48,200.535,200.46,200.485,189100000.0
2008-03-27 13:27:00,200.485,200.5,200.45,200.485,150400000.0
2008-03-27 13:28:00,200.485,200.495,200.445,200.465,146800000.0
2008-03-27 13:29:00,200.465,200.515,200.455,200.515,79400000.0
2008-03-27 13:30:00,200.515,200.605,200.47,200.59,103900000.0
2008-03-27 13:31:00,200.59,200.595,200.545,200.545,162000000.0
2008-03-27 13:32:00,200.545,200.585,200.53,200.57,209600000.0
2008-03-27 13:33:00,200.57,200.61,200.545,200.595,175900000.0
2008-03-27 13:34:00,200.595,200.62,200.58,200.605,80100000.0
2008-03-27 13:35:00,200.62,200.645,200.57,200.63,50500000.0
2008-03-27 13:36:00,200.63,200.64,200.58,200.605,62400000.0
2008-03-27 13:37:00,200.605,200.67,200.59,200.645,99100000.0
2008-03-27 13:38:00,200.645,200.685,200.645,200.655,85300000.0
2008-03-27 13:39:00,200.655,200.66,200.62,200.635,54600000.0
2008-03-27 13:40:00,200.63,200.695,200.61,200.695,167300000.0
2008-03-27 13:41:00,200.695,200.775,200.66,200.72,150500000.0
2008-03-27 13:42:00,200.715,200.775,200.69,200.73,222800000.0
2008-03-27 13:43:00,200.73,200.795,200.715,200.75,128800000.0
2008-03-27 13:44:00,200.76,200.86,200.74,200.82,120100000.0
2008-03-27 13:45:00,200.82,200.925,200.775,200.775,213100000.0
2008-03-27 13:46:00,200.78,200.835,200.78,200.82,121900000.0
2008-03-27 13:47:00,200.82,200.925,200.82,200.855,136500000.0
2008-03-27 13:48:00,200.855,200.855,200.735,200.745,206300000.0
2008-03-27 13:49:00,200.76,200.795,200.695,200.7,122900000.0
2008-03-27 13:50:00,200.7,200.775,200.695,200.765,193300000.0
2008-03-27 13:51:00,200.765,200.785,200.715,200.76,230600000.0
2008-03-27 13:52:00,200.76,200.81,200.76,200.785,185600000.0
2008-03-27 13:53:00,200.785,200.79,200.73,200.74,175800000.0
2008-03-27 13:54:00,200.74,200.74,200.68,200.705,171200000.0
2008-03-27 13:55:00,200.715,200.735,200.71,200.715,188400000.0
2008-03-27 13:56:00,200.715,200.715,200.675,200.715,147600000.0
2008-03-27 13:57:00,200.73,200.755,200.71,200.745,160600000.0
2008-03-27 13:58:00,200.745,200.87,200.745,200.87,143100000.0
2008-03-27 13:59:00,200.87,200.87,200.775,200.795,116800000.0
2008-03-27 14:00:00,200.79,200.795,200.705,200.74,173600000.0
2008-03-27 14:01:00,200.755,200.8,200.735,200.76,174000000.0
2008-03-27 14:02:00,200.76,200.79,200.645,200.69,176800000.0
2008-03-27 14:03:00,200.69,200.72,200.645,200.66,171400000.0
2008-03-27 14:04:00,200.66,200.69,200.46,200.51,183200000.0
2008-03-27 14:05:00,200.51,200.56,200.49,200.555,155400000.0
2008-03-27 14:06:00,200.555,200.625,200.555,200.605,176800000.0
2008-03-27 14:07:00,200.605,200.625,200.585,200.605,192200000.0
2008-03-27 14:08:00,200.605,200.61,200.525,200.53,189300000.0
2008-03-27 14:09:00,200.53,200.56,200.51,200.51,181800000.0
2008-03-27 14:10:00,200.51,200.515,200.465,200.515,253000000.0
2008-03-27 14:11:00,200.515,200.625,200.515,200.61,143200000.0
2008-03-27 14:12:00,200.61,200.635,200.6,200.625,176600000.0
2008-03-27 14:13:00,200.625,200.645,200.6,200.61,132400000.0
2008-03-27 14:14:00,200.61,200.615,200.565,200.59,124600000.0
2008-03-27 14:15:00,200.59,200.61,200.57,200.575,142700000.0
2008-03-27 14:16:00,200.575,200.61,200.56,200.605,124700000.0
2008-03-27 14:17:00,200.605,200.65,200.605,200.635,92300000.0
2008-03-27 14:18:00,200.63,200.68,200.605,200.65,148700000.0
2008-03-27 14:19:00,200.65,200.7,200.65,200.69,258300000.0
2008-03-27 14:20:00,200.69,200.695,200.69,200.69,337800000.0
2008-03-27 14:21:00,200.69,200.69,200.625,200.65,253800000.0
2008-03-27 14:22:00,200.65,200.65,200.62,200.635,387100000.0
2008-03-27 14:23:00,200.635,200.67,200.605,200.65,239000000.0
2008-03-27 14:24:00,200.65,200.67,200.61,200.61,314600000.0
2008-03-27 14:25:00,200.61,200.61,200.55,200.595,320500000.0
2008-03-27 14:26:00,200.595,200.655,200.595,200.61,539600000.0
2008-03-27 14:27:00,200.61,200.615,200.48,200.56,402400000.0
2008-03-27 14:28:00,200.56,200.595,200.555,200.565,303000000.0
2008-03-27 14:29:00,200.57,200.615,200.445,200.48,398600000.0
2008-03-27 14:30:00,200.48,201.085,200.48,201.055,377500000.0
2008-03-27 14:31:00,201.065,201.165,201.03,201.135,217600000.0
2008-03-27 14:32:00,201.13,201.345,201.125,201.31,220000000.0
2008-03-27 14:33:00,201.3,201.38,201.265,201.31,178700000.0
2008-03-27 14:34:00,201.31,201.425,201.25,201.37,176300000.0
2008-03-27 14:35:00,201.37,201.415,201.275,201.315,163700000.0
2008-03-27 14:36:00,201.305,201.38,201.3,201.335,152200000.0
2008-03-27 14:37:00,201.345,201.54,201.31,201.49,134100000.0
2008-03-27 14:38:00,201.49,201.505,201.425,201.47,194100000.0
2008-03-27 14:39:00,201.455,201.46,201.31,201.325,122800000.0
2008-03-27 14:40:00,201.325,201.455,201.3,201.38,145600000.0
2008-03-27 14:41:00,201.38,201.495,201.355,201.475,175200000.0
2008-03-27 14:42:00,201.49,201.585,201.455,201.585,176700000.0
2008-03-27 14:43:00,201.595,201.75,201.59,201.68,181100000.0
2008-03-27 14:44:00,201.68,201.69,201.575,201.615,170700000.0
2008-03-27 14:45:00,201.625,201.67,201.535,201.535,195900000.0
2008-03-27 14:46:00,201.53,201.545,201.485,201.53,189400000.0
2008-03-27 14:47:00,201.535,201.625,201.51,201.515,211300000.0
2008-03-27 14:48:00,201.515,201.62,201.475,201.575,203400000.0
2008-03-27 14:49:00,201.575,201.58,201.51,201.54,188600000.0
2008-03-27 14:50:00,201.525,201.605,201.52,201.58,172500000.0
2008-03-27 14:51:00,201.575,201.675,201.545,201.58,270800000.0
2008-03-27 14:52:00,201.58,201.665,201.555,201.555,352100000.0
2008-03-27 14:53:00,201.535,201.575,201.52,201.56,263000000.0
2008-03-27 14:54:00,201.56,201.58,201.5,201.505,168200000.0
2008-03-27 14:55:00,201.505,201.515,201.425,201.465,218400000.0
2008-03-27 14:56:00,201.455,201.465,201.285,201.305,206200000.0
2008-03-27 14:57:00,201.305,201.395,201.295,201.35,207000000.0
2008-03-27 14:58:00,201.35,201.415,201.335,201.37,188100000.0
2008-03-27 14:59:00,201.37,201.405,201.345,201.395,189400000.0
2008-03-27 15:00:00,201.395,201.415,201.255,201.255,200200000.0
2008-03-27 15:01:00,201.26,201.36,201.245,201.315,213800000.0
2008-03-27 15:02:00,201.315,201.365,201.275,201.275,150000000.0
2008-03-27 15:03:00,201.29,201.34,201.285,201.31,139200000.0
2008-03-27 15:04:00,201.31,201.38,201.27,201.38,198200000.0
2008-03-27 15:05:00,201.375,201.4,201.345,201.375,209000000.0
2008-03-27 15:06:00,201.375,201.4,201.315,201.32,199700000.0
2008-03-27 15:07:00,201.32,201.32,201.205,201.22,176900000.0
2008-03-27 15:08:00,201.22,201.26,201.22,201.255,141800000.0
2008-03-27 15:09:00,201.255,201.27,201.22,201.23,231900000.0
2008-03-27 15:10:00,201.22,201.26,201.205,201.25,130100000.0
2008-03-27 15:11:00,201.25,201.265,201.21,201.225,190900000.0
2008-03-27 15:12:00,201.225,201.25,201.135,201.155,231500000.0
2008-03-27 15:13:00,201.145,201.195,201.095,201.165,161600000.0
2008-03-27 15:14:00,201.175,201.275,201.15,201.18,229100000.0
2008-03-27 15:15:00,201.17,201.255,201.17,201.195,146500000.0
2008-03-27 15:16:00,201.195,201.22,201.155,201.175,230400000.0
2008-03-27 15:17:00,201.175,201.195,201.155,201.165,453500000.0
2008-03-27 15:18:00,201.165,201.205,201.125,201.2,207000000.0
2008-03-27 15:19:00,201.2,201.275,201.14,201.255,203900000.0
2008-03-27 15:20:00,201.255,201.285,201.245,201.255,163100000.0
2008-03-27 15:21:00,201.25,201.36,201.25,201.335,192000000.0
2008-03-27 15:22:00,201.335,201.375,201.315,201.345,170600000.0
2008-03-27 15:23:00,201.345,201.47,201.34,201.46,160300000.0
2008-03-27 15:24:00,201.465,201.615,201.455,201.575,154200000.0
2008-03-27 15:25:00,201.595,201.595,201.475,201.505,155700000.0
2008-03-27 15:26:00,201.505,201.61,201.48,201.575,203700000.0
2008-03-27 15:27:00,201.575,201.62,201.55,201.58,160700000.0
2008-03-27 15:28:00,201.58,201.59,201.52,201.525,175200000.0
2008-03-27 15:29:00,201.525,201.615,201.51,201.58,259100000.0
2008-03-27 15:30:00,201.58,201.58,201.49,201.54,453800000.0
2008-03-27 15:31:00,201.54,201.64,201.52,201.605,207000000.0
2008-03-27 15:32:00,201.605,201.67,201.605,201.63,198300000.0
2008-03-27 15:33:00,201.63,201.655,201.57,201.585,197400000.0
2008-03-27 15:34:00,201.585,201.585,201.44,201.455,200200000.0
2008-03-27 15:35:00,201.455,201.6,201.405,201.425,318500000.0
2008-03-27 15:36:00,201.425,201.445,201.32,201.345,253300000.0
2008-03-27 15:37:00,201.34,201.505,201.34,201.48,325500000.0
2008-03-27 15:38:00,201.48,201.505,201.405,201.405,407200000.0
2008-03-27 15:39:00,201.41,201.45,201.36,201.365,470100000.0
2008-03-27 15:40:00,201.365,201.455,201.345,201.435,290900000.0
2008-03-27 15:41:00,201.435,201.45,201.365,201.385,221500000.0
2008-03-27 15:42:00,201.385,201.49,201.385,201.39,240500000.0
2008-03-27 15:43:00,201.39,201.4,201.325,201.34,157200000.0
2008-03-27 15:44:00,201.34,201.4,201.3,201.3,242800000.0
2008-03-27 15:45:00,201.3,201.345,201.28,201.295,398400000.0
2008-03-27 15:46:00,201.29,201.365,201.27,201.355,205400000.0
2008-03-27 15:47:00,201.355,201.44,201.33,201.395,224300000.0
2008-03-27 15:48:00,201.395,201.395,201.29,201.34,187500000.0
2008-03-27 15:49:00,201.345,201.355,201.28,201.325,251500000.0
2008-03-27 15:50:00,201.345,201.345,201.165,201.18,114400000.0
2008-03-27 15:51:00,201.18,201.265,201.085,201.135,288000000.0
2008-03-27 15:52:00,201.135,201.22,201.11,201.21,261500000.0
2008-03-27 15:53:00,201.21,201.27,201.2,201.23,215500000.0
2008-03-27 15:54:00,201.23,201.245,201.195,201.225,155400000.0
2008-03-27 15:55:00,201.23,201.26,201.195,201.25,202800000.0
2008-03-27 15:56:00,201.25,201.29,201.175,201.175,147100000.0
2008-03-27 15:57:00,201.175,201.3,201.17,201.295,169800000.0
2008-03-27 15:58:00,201.295,201.4,201.27,201.38,132000000.0
2008-03-27 15:59:00,201.38,201.39,201.27,201.285,243500000.0
2008-03-27 16:00:00,201.29,201.385,201.245,201.33,188300000.0
2008-03-27 16:01:00,201.33,201.41,201.305,201.385,157500000.0
2008-03-27 16:02:00,201.405,201.42,201.325,201.34,224500000.0
2008-03-27 16:03:00,201.34,201.34,201.17,201.205,271100000.0
2008-03-27 16:04:00,201.205,201.215,201.15,201.15,179100000.0
2008-03-27 16:05:00,201.15,201.225,201.07,201.08,217600000.0
2008-03-27 16:06:00,201.08,201.125,201.07,201.105,440200000.0
2008-03-27 16:07:00,201.105,201.155,201.055,201.105,179100000.0
2008-03-27 16:08:00,201.12,201.165,201.09,201.12,204300000.0
2008-03-27 16:09:00,201.125,201.17,201.06,201.105,200700000.0
2008-03-27 16:10:00,201.1,201.11,201.035,201.035,194200000.0
2008-03-27 16:11:00,201.035,201.045,200.99,200.99,333300000.0
2008-03-27 16:12:00,200.99,201.04,200.99,201.02,172500000.0
2008-03-27 16:13:00,201.02,201.09,200.995,201.075,161200000.0
2008-03-27 16:14:00,201.075,201.095,201.045,201.09,230700000.0
2008-03-27 16:15:00,201.09,201.13,201.06,201.11,237500000.0
2008-03-27 16:16:00,201.11,201.115,201.02,201.035,434700000.0
2008-03-27 16:17:00,201.035,201.115,201.035,201.105,262400000.0
2008-03-27 16:18:00,201.105,201.105,201.0,201.005,183100000.0
2008-03-27 16:19:00,201.005,201.025,200.88,200.905,192800000.0
2008-03-27 16:20:00,200.905,200.93,200.86,200.865,186300000.0
2008-03-27 16:21:00,200.825,200.835,200.755,200.815,183700000.0
2008-03-27 16:22:00,200.815,200.835,200.705,200.705,217100000.0
2008-03-27 16:23:00,200.7,200.77,200.635,200.725,288400000.0
2008-03-27 16:24:00,200.73,200.8,200.71,200.77,425000000.0
2008-03-27 16:25:00,200.765,200.77,200.65,200.655,303400000.0
2008-03-27 16:26:00,200.645,200.655,200.575,200.595,304800000.0
2008-03-27 16:27:00,200.595,200.695,200.57,200.66,254400000.0
2008-03-27 16:28:00,200.66,200.675,200.6,200.615,184900000.0
2008-03-27 16:29:00,200.605,200.605,200.325,200.345,246300000.0
2008-03-27 16:30:00,200.345,200.38,200.275,200.28,325000000.0
2008-03-27 16:31:00,200.28,200.405,200.28,200.4,284200000.0
2008-03-27 16:32:00,200.4,200.4,200.285,200.315,303800000.0
2008-03-27 16:33:00,200.315,200.33,200.18,200.18,201900000.0
2008-03-27 16:34:00,200.18,200.195,199.93,199.995,258100000.0
2008-03-27 16:35:00,199.995,200.095,199.99,200.065,175900000.0
2008-03-27 16:36:00,200.055,200.145,199.97,200.11,207200000.0
2008-03-27 16:37:00,200.115,200.23,200.095,200.23,148000000.0
2008-03-27 16:38:00,200.23,200.375,200.225,200.31,218400000.0
2008-03-27 16:39:00,200.31,200.335,200.255,200.26,166000000.0
2008-03-27 16:40:00,200.26,200.35,200.255,200.29,165700000.0
2008-03-27 16:41:00,200.29,200.475,200.29,200.455,216400000.0
2008-03-27 16:42:00,200.455,200.495,200.365,200.4,250400000.0
2008-03-27 16:43:00,200.4,200.445,200.365,200.395,364600000.0
2008-03-27 16:44:00,200.41,200.41,200.36,200.375,78700000.0
2008-03-27 16:45:00,200.375,200.385,200.29,200.345,247000000.0
2008-03-27 16:46:00,200.345,200.35,200.25,200.25,267800000.0
2008-03-27 16:47:00,200.25,200.25,200.18,200.225,316900000.0
2008-03-27 16:48:00,200.22,200.235,200.115,200.125,193700000.0
2008-03-27 16:49:00,200.125,200.145,200.065,200.135,328200000.0
2008-03-27 16:50:00,200.14,200.18,200.09,200.11,147200000.0
2008-03-27 16:51:00,200.11,200.145,200.045,200.105,108400000.0
2008-03-27 16:52:00,200.105,200.17,200.105,200.165,93900000.0
2008-03-27 16:53:00,200.165,200.23,200.135,200.15,101900000.0
2008-03-27 16:54:00,200.14,200.255,200.14,200.2,189300000.0
2008-03-27 16:55:00,200.2,200.225,200.155,200.18,203600000.0
2008-03-27 16:56:00,200.18,200.235,200.165,200.22,112900000.0
2008-03-27 16:57:00,200.22,200.255,200.125,200.18,125800000.0
2008-03-27 16:58:00,200.175,200.22,200.155,200.165,142300000.0
2008-03-27 16:59:00,200.16,200.235,200.155,200.215,78700000.0
2008-03-27 17:00:00,200.215,200.31,200.185,200.305,109900000.0
2008-03-27 17:01:00,200.305,200.445,200.295,200.445,97100000.0
2008-03-27 17:02:00,200.435,200.455,200.345,200.375,119200000.0
2008-03-27 17:03:00,200.375,200.375,200.265,200.29,107500000.0
2008-03-27 17:04:00,200.29,200.36,200.255,200.355,114500000.0
2008-03-27 17:05:00,200.35,200.35,200.255,200.31,112400000.0
2008-03-27 17:06:00,200.31,200.325,200.255,200.265,120000000.0
2008-03-27 17:07:00,200.265,200.265,200.145,200.17,167000000.0
2008-03-27 17:08:00,200.165,200.195,200.135,200.175,145300000.0
2008-03-27 17:09:00,200.175,200.205,200.13,200.175,155500000.0
2008-03-27 17:10:00,200.175,200.21,200.165,200.195,123000000.0
2008-03-27 17:11:00,200.195,200.245,200.195,200.23,100000000.0
2008-03-27 17:12:00,200.23,200.24,200.205,200.22,136700000.0
2008-03-27 17:13:00,200.22,200.295,200.22,200.275,175100000.0
2008-03-27 17:14:00,200.275,200.305,200.175,200.175,215300000.0
2008-03-27 17:15:00,200.175,200.235,200.115,200.22,136400000.0
2008-03-27 17:16:00,200.225,200.34,200.175,200.325,81300000.0
2008-03-27 17:17:00,200.325,200.545,200.28,200.485,116500000.0
2008-03-27 17:18:00,200.485,200.515,200.4,200.41,167200000.0
2008-03-27 17:19:00,200.415,200.45,200.4,200.425,201600000.0
2008-03-27 17:20:00,200.425,200.59,200.345,200.5,232200000.0
2008-03-27 17:21:00,200.5,200.535,200.41,200.53,156100000.0
2008-03-27 17:22:00,200.53,200.55,200.375,200.435,139300000.0
2008-03-27 17:23:00,200.435,200.545,200.435,200.485,105300000.0
2008-03-27 17:24:00,200.485,200.495,200.4,200.435,117200000.0
2008-03-27 17:25:00,200.43,200.505,200.43,200.5,130300000.0
2008-03-27 17:26:00,200.5,200.545,200.485,200.54,132600000.0
2008-03-27 17:27:00,200.54,200.62,200.525,200.54,166100000.0
2008-03-27 17:28:00,200.54,200.615,200.535,200.555,188600000.0
2008-03-27 17:29:00,200.555,200.58,200.505,200.515,127800000.0
2008-03-27 17:30:00,200.5,200.5,200.345,200.35,118500000.0
2008-03-27 17:31:00,200.35,200.425,200.28,200.28,115700000.0
2008-03-27 17:32:00,200.28,200.43,200.28,200.43,88900000.0
2008-03-27 17:33:00,200.43,200.57,200.415,200.525,89300000.0
2008-03-27 17:34:00,200.53,200.555,200.435,200.435,125900000.0
2008-03-27 17:35:00,200.435,200.455,200.335,200.375,141100000.0
2008-03-27 17:36:00,200.38,200.405,200.33,200.395,180000000.0
2008-03-27 17:37:00,200.39,200.425,200.385,200.395,136000000.0
2008-03-27 17:38:00,200.395,200.505,200.38,200.44,164300000.0
2008-03-27 17:39:00,200.47,200.485,200.425,200.485,167200000.0
2008-03-27 17:40:00,200.485,200.485,200.43,200.44,168700000.0
2008-03-27 17:41:00,200.44,200.44,200.305,200.305,163100000.0
2008-03-27 17:42:00,200.305,200.315,200.23,200.275,152900000.0
2008-03-27 17:43:00,200.275,200.295,200.195,200.285,165400000.0
2008-03-27 17:44:00,200.285,200.63,200.285,200.62,115300000.0
2008-03-27 17:45:00,200.625,200.675,200.565,200.61,163100000.0
2008-03-27 17:46:00,200.61,200.645,200.565,200.595,160000000.0
2008-03-27 17:47:00,200.595,200.605,200.52,200.55,136500000.0
2008-03-27 17:48:00,200.55,200.565,200.52,200.525,172300000.0
2008-03-27 17:49:00,200.525,200.57,200.495,200.55,152600000.0
2008-03-27 17:50:00,200.55,200.555,200.47,200.5,173900000.0
2008-03-27 17:51:00,200.485,200.575,200.465,200.545,182700000.0
2008-03-27 17:52:00,200.545,200.585,200.505,200.525,182000000.0
2008-03-27 17:53:00,200.495,200.535,200.48,200.505,224900000.0
2008-03-27 17:54:00,200.505,200.565,200.47,200.545,255300000.0
2008-03-27 17:55:00,200.54,200.645,200.525,200.625,211800000.0
2008-03-27 17:56:00,200.625,200.67,200.59,200.595,251200000.0
2008-03-27 17:57:00,200.595,200.625,200.565,200.62,212700000.0
2008-03-27 17:58:00,200.62,200.75,200.595,200.7,173100000.0
2008-03-27 17:59:00,200.7,200.705,200.59,200.705,133900000.0
2008-03-27 18:00:00,200.705,200.725,200.65,200.675,90100000.0
2008-03-27 18:01:00,200.675,200.675,200.575,200.605,95900000.0
2008-03-27 18:02:00,200.615,200.705,200.615,200.675,99700000.0
2008-03-27 18:03:00,200.675,200.675,200.61,200.615,122700000.0
2008-03-27 18:04:00,200.615,200.62,200.525,200.53,139600000.0
2008-03-27 18:05:00,200.525,200.545,200.465,200.465,166200000.0
2008-03-27 18:06:00,200.465,200.525,200.455,200.475,151300000.0
2008-03-27 18:07:00,200.475,200.515,200.455,200.5,142400000.0
2008-03-27 18:08:00,200.5,200.505,200.455,200.48,200800000.0
2008-03-27 18:09:00,200.48,200.505,200.44,200.49,167900000.0
2008-03-27 18:10:00,200.49,200.505,200.44,200.44,160000000.0
2008-03-27 18:11:00,200.44,200.62,200.43,200.6,116600000.0
2008-03-27 18:12:00,200.605,200.615,200.565,200.585,111200000.0
2008-03-27 18:13:00,200.585,200.685,200.575,200.65,149100000.0
2008-03-27 18:14:00,200.65,200.655,200.545,200.545,157200000.0
2008-03-27 18:15:00,200.545,200.575,200.515,200.54,152700000.0
2008-03-27 18:16:00,200.54,200.565,200.505,200.56,236200000.0
2008-03-27 18:17:00,200.56,200.635,200.56,200.625,254300000.0
2008-03-27 18:18:00,200.625,200.665,200.605,200.625,179100000.0
2008-03-27 18:19:00,200.625,200.635,200.555,200.595,144200000.0
2008-03-27 18:20:00,200.595,200.695,200.575,200.695,153500000.0
2008-03-27 18:21:00,200.695,200.73,200.62,200.7,132500000.0
2008-03-27 18:22:00,200.715,200.725,200.67,200.675,97500000.0
2008-03-27 18:23:00,200.685,200.685,200.535,200.535,172300000.0
2008-03-27 18:24:00,200.535,200.535,200.44,200.515,521400000.0
2008-03-27 18:25:00,200.525,200.605,200.5,200.585,306800000.0
2008-03-27 18:26:00,200.585,200.655,200.555,200.585,257100000.0
2008-03-27 18:27:00,200.585,200.585,200.505,200.515,118100000.0
2008-03-27 18:28:00,200.515,200.665,200.51,200.655,106800000.0
2008-03-27 18:29:00,200.655,200.76,200.625,200.73,154500000.0
2008-03-27 18:30:00,200.73,200.77,200.715,200.735,161100000.0
2008-03-27 18:31:00,200.74,200.76,200.7,200.715,303500000.0
2008-03-27 18:32:00,200.715,200.76,200.705,200.735,369300000.0
2008-03-27 18:33:00,200.735,200.795,200.7,200.765,171800000.0
2008-03-27 18:34:00,200.755,200.855,200.73,200.735,143800000.0
2008-03-27 18:35:00,200.735,200.765,200.73,200.745,134000000.0
2008-03-27 18:36:00,200.745,200.765,200.695,200.695,147200000.0
2008-03-27 18:37:00,200.69,200.71,200.63,200.68,153800000.0
2008-03-27 18:38:00,200.695,200.7,200.64,200.675,156700000.0
2008-03-27 18:39:00,200.675,200.675,200.605,200.625,169400000.0
2008-03-27 18:40:00,200.625,200.66,200.57,200.64,156900000.0
2008-03-27 18:41:00,200.64,200.64,200.575,200.615,200300000.0
2008-03-27 18:42:00,200.61,200.695,200.605,200.665,110100000.0
2008-03-27 18:43:00,200.665,200.755,200.655,200.725,140400000.0
2008-03-27 18:44:00,200.725,200.745,200.65,200.695,172400000.0
2008-03-27 18:45:00,200.7,200.76,200.68,200.705,176700000.0
2008-03-27 18:46:00,200.705,200.705,200.645,200.655,175700000.0
2008-03-27 18:47:00,200.655,200.655,200.55,200.565,161700000.0
2008-03-27 18:48:00,200.565,200.57,200.505,200.54,95000000.0
2008-03-27 18:49:00,200.54,200.565,200.525,200.54,101000000.0
2008-03-27 18:50:00,200.54,200.545,200.425,200.425,119300000.0
2008-03-27 18:51:00,200.435,200.455,200.405,200.425,182500000.0
2008-03-27 18:52:00,200.435,200.5,200.415,200.49,77200000.0
2008-03-27 18:53:00,200.49,200.535,200.48,200.51,83800000.0
2008-03-27 18:54:00,200.515,200.515,200.47,200.49,72300000.0
2008-03-27 18:55:00,200.49,200.515,200.47,200.505,97700000.0
2008-03-27 18:56:00,200.505,200.505,200.475,200.5,105400000.0
2008-03-27 18:57:00,200.51,200.515,200.45,200.45,72100000.0
2008-03-27 18:58:00,200.45,200.495,200.4,200.425,96700000.0
2008-03-27 18:59:00,200.425,200.43,200.345,200.345,230400000.0
2008-03-27 19:00:00,200.345,200.435,200.34,200.385,245900000.0
2008-03-27 19:01:00,200.385,200.405,200.37,200.405,203500000.0
2008-03-27 19:02:00,200.4,200.44,200.38,200.385,76500000.0
2008-03-27 19:03:00,200.39,200.485,200.39,200.455,72300000.0
2008-03-27 19:04:00,200.455,200.455,200.385,200.395,102100000.0
2008-03-27 19:05:00,200.395,200.465,200.38,200.455,47900000.0
2008-03-27 19:06:00,200.455,200.455,200.415,200.425,94100000.0
2008-03-27 19:07:00,200.425,200.455,200.415,200.445,58500000.0
2008-03-27 19:08:00,200.46,200.46,200.43,200.46,57200000.0
2008-03-27 19:09:00,200.46,200.515,200.46,200.465,90700000.0
2008-03-27 19:10:00,200.465,200.47,200.415,200.445,141300000.0
2008-03-27 19:11:00,200.445,200.475,200.41,200.425,122800000.0
2008-03-27 19:12:00,200.425,200.445,200.385,200.395,141200000.0
2008-03-27 19:13:00,200.395,200.47,200.39,200.445,99700000.0
2008-03-27 19:14:00,200.445,200.595,200.445,200.545,90500000.0
2008-03-27 19:15:00,200.555,200.625,200.52,200.52,101400000.0
2008-03-27 19:16:00,200.52,200.545,200.465,200.51,158400000.0
2008-03-27 19:17:00,200.51,200.575,200.505,200.545,178800000.0
2008-03-27 19:18:00,200.545,200.555,200.465,200.505,130800000.0
2008-03-27 19:19:00,200.505,200.525,200.485,200.49,157100000.0
2008-03-27 19:20:00,200.49,200.49,200.44,200.46,179600000.0
2008-03-27 19:21:00,200.46,200.505,200.425,200.48,99200000.0
2008-03-27 19:22:00,200.475,200.525,200.445,200.455,257000000.0
2008-03-27 19:23:00,200.455,200.455,200.395,200.405,96300000.0
2008-03-27 19:24:00,200.405,200.415,200.385,200.415,128000000.0
2008-03-27 19:25:00,200.415,200.425,200.38,200.39,84300000.0
2008-03-27 19:26:00,200.39,200.405,200.36,200.405,151300000.0
2008-03-27 19:27:00,200.405,200.47,200.39,200.465,62600000.0
2008-03-27 19:28:00,200.465,200.485,200.46,200.465,142800000.0
2008-03-27 19:29:00,200.465,200.47,200.345,200.355,117300000.0
2008-03-27 19:30:00,200.355,200.375,200.285,200.295,152500000.0
2008-03-27 19:31:00,200.295,200.365,200.195,200.24,171000000.0
2008-03-27 19:32:00,200.24,200.24,200.125,200.135,153900000.0
2008-03-27 19:33:00,200.115,200.135,200.03,200.095,202400000.0
2008-03-27 19:34:00,200.095,200.195,200.085,200.195,101200000.0
2008-03-27 19:35:00,200.195,200.28,200.185,200.205,99800000.0
2008-03-27 19:36:00,200.205,200.225,200.12,200.12,232500000.0
2008-03-27 19:37:00,200.115,200.115,199.955,199.975,56000000.0
2008-03-27 19:38:00,199.975,200.055,199.975,200.025,268600000.0
2008-03-27 19:39:00,200.025,200.185,200.0,200.155,90100000.0
2008-03-27 19:40:00,200.12,200.19,200.095,200.105,83800000.0
2008-03-27 19:41:00,200.105,200.145,200.075,200.14,46700000.0
2008-03-27 19:42:00,200.14,200.15,200.095,200.145,53500000.0
2008-03-27 19:43:00,200.145,200.15,200.03,200.03,79700000.0
2008-03-27 19:44:00,200.03,200.105,200.01,200.06,87200000.0
2008-03-27 19:45:00,200.06,200.105,200.055,200.06,100400000.0
2008-03-27 19:46:00,200.06,200.155,200.05,200.125,118500000.0
2008-03-27 19:47:00,200.125,200.155,200.09,200.155,133600000.0
2008-03-27 19:48:00,200.155,200.18,200.105,200.145,58300000.0
2008-03-27 19:49:00,200.145,200.205,200.115,200.175,50600000.0
2008-03-27 19:50:00,200.175,200.175,200.11,200.125,45800000.0
2008-03-27 19:51:00,200.125,200.14,200.11,200.11,44600000.0
2008-03-27 19:52:00,200.11,200.12,200.06,200.06,44600000.0
2008-03-27 19:53:00,200.06,200.08,200.04,200.075,43800000.0
2008-03-27 19:54:00,200.075,200.18,200.07,200.16,47700000.0
2008-03-27 19:55:00,200.16,200.215,200.155,200.175,42900000.0
2008-03-27 19:56:00,200.175,200.26,200.17,200.23,42600000.0
2008-03-27 19:57:00,200.23,200.245,200.14,200.21,48700000.0
2008-03-27 19:58:00,200.21,200.225,200.11,200.11,50100000.0
2008-03-27 19:59:00,200.11,200.11,200.015,200.035,166100000.0
2008-03-27 20:00:00,200.035,200.06,199.97,200.015,206300000.0
2008-03-27 20:01:00,200.015,200.05,199.995,200.0,45300000.0
2008-03-27 20:02:00,200.0,200.03,200.0,200.025,255600000.0
2008-03-27 20:03:00,200.025,200.025,199.955,199.965,62900000.0
2008-03-27 20:04:00,199.965,199.975,199.835,199.88,61200000.0
2008-03-27 20:05:00,199.88,199.925,199.865,199.895,98000000.0
2008-03-27 20:06:00,199.895,199.945,199.875,199.89,50500000.0
2008-03-27 20:07:00,199.89,200.01,199.885,200.01,45600000.0
2008-03-27 20:08:00,200.01,200.03,199.965,200.03,46200000.0
2008-03-27 20:09:00,200.03,200.135,200.025,200.095,47100000.0
2008-03-27 20:10:00,200.075,200.115,200.025,200.1,50400000.0
2008-03-27 20:11:00,200.1,200.105,200.005,200.09,52400000.0
2008-03-27 20:12:00,200.09,200.11,200.07,200.085,45100000.0
2008-03-27 20:13:00,200.085,200.135,200.085,200.13,42900000.0
2008-03-27 20:14:00,200.115,200.12,200.08,200.095,71700000.0
2008-03-27 20:15:00,200.085,200.095,200.045,200.075,97600000.0
2008-03-27 20:16:00,200.075,200.195,200.065,200.16,124400000.0
2008-03-27 20:17:00,200.16,200.165,200.125,200.155,91000000.0
2008-03-27 20:18:00,200.155,200.155,200.025,200.095,122000000.0
2008-03-27 20:19:00,200.095,200.24,200.095,200.185,195600000.0
2008-03-27 20:20:00,200.185,200.215,200.05,200.07,125500000.0
2008-03-27 20:21:00,200.07,200.175,200.07,200.13,80600000.0
2008-03-27 20:22:00,200.13,200.24,200.11,200.24,76700000.0
2008-03-27 20:23:00,200.24,200.24,200.15,200.2,101700000.0
2008-03-27 20:24:00,200.2,200.2,200.16,200.16,121000000.0
2008-03-27 20:25:00,200.16,200.26,200.1,200.255,70700000.0
2008-03-27 20:26:00,200.255,200.26,200.22,200.24,57000000.0
2008-03-27 20:27:00,200.225,200.225,200.085,200.095,64000000.0
2008-03-27 20:28:00,200.095,200.21,200.07,200.175,60200000.0
2008-03-27 20:29:00,200.175,200.21,200.075,200.14,57900000.0
2008-03-27 20:30:00,200.14,200.215,200.115,200.19,49800000.0
2008-03-27 20:31:00,200.19,200.265,200.185,200.245,44600000.0
2008-03-27 20:32:00,200.245,200.245,200.16,200.16,46400000.0
2008-03-27 20:33:00,200.16,200.21,200.15,200.18,43400000.0
2008-03-27 20:34:00,200.18,200.31,200.15,200.31,46400000.0
2008-03-27 20:35:00,200.31,200.475,200.3,200.39,87300000.0
2008-03-27 20:36:00,200.39,200.615,200.385,200.61,231200000.0
2008-03-27 20:37:00,200.61,200.66,200.455,200.47,165900000.0
2008-03-27 20:38:00,200.465,200.565,200.43,200.5,144400000.0
2008-03-27 20:39:00,200.505,200.61,200.5,200.515,139600000.0
2008-03-27 20:40:00,200.515,200.515,200.405,200.405,170900000.0
2008-03-27 20:41:00,200.405,200.525,200.4,200.41,165200000.0
2008-03-27 20:42:00,200.41,200.42,200.265,200.265,205600000.0
2008-03-27 20:43:00,200.28,200.31,200.21,200.28,121100000.0
2008-03-27 20:44:00,200.28,200.28,200.14,200.14,325400000.0
2008-03-27 20:45:00,200.14,200.155,199.97,199.97,211900000.0
2008-03-27 20:46:00,199.97,200.005,199.935,199.995,177900000.0
2008-03-27 20:47:00,199.995,200.155,199.97,200.155,90000000.0
2008-03-27 20:48:00,200.155,200.32,200.155,200.285,48600000.0
2008-03-27 20:49:00,200.285,200.285,200.215,200.22,65600000.0
2008-03-27 20:50:00,200.22,200.4,200.22,200.4,52400000.0
2008-03-27 20:51:00,200.4,200.485,200.345,200.355,72300000.0
2008-03-27 20:52:00,200.35,200.36,200.27,200.31,80600000.0
2008-03-27 20:53:00,200.31,200.37,200.245,200.245,53700000.0
2008-03-27 20:54:00,200.245,200.255,200.12,200.155,118200000.0
2008-03-27 20:55:00,200.165,200.235,200.115,200.205,48200000.0
2008-03-27 20:56:00,200.205,200.205,200.03,200.04,118100000.0
2008-03-27 20:57:00,200.04,200.085,199.995,200.085,56000000.0
2008-03-27 20:58:00,200.085,200.105,200.045,200.065,49100000.0
2008-03-27 20:59:00,200.075,200.1,200.0,200.035,75500000.0
2008-03-27 21:00:00,200.025,200.075,199.97,200.07,168100000.0
2008-03-27 21:01:00,200.07,200.115,200.05,200.115,64300000.0
2008-03-27 21:02:00,200.115,200.145,200.11,200.125,82200000.0
2008-03-27 21:03:00,200.125,200.13,200.055,200.12,196800000.0
2008-03-27 21:04:00,200.12,200.135,200.095,200.095,93500000.0
2008-03-27 21:05:00,200.095,200.105,199.94,199.98,159900000.0
2008-03-27 21:06:00,199.975,200.1,199.965,199.985,161900000.0
2008-03-27 21:07:00,199.985,200.055,199.985,200.035,194600000.0
2008-03-27 21:08:00,200.035,200.16,200.035,200.14,151900000.0
2008-03-27 21:09:00,200.14,200.155,200.075,200.12,154600000.0
2008-03-27 21:10:00,200.12,200.12,200.015,200.09,87400000.0
2008-03-27 21:11:00,200.09,200.13,200.08,200.12,76300000.0
2008-03-27 21:12:00,200.105,200.195,200.075,200.15,93900000.0
2008-03-27 21:13:00,200.15,200.195,200.105,200.13,170200000.0
2008-03-27 21:14:00,200.13,200.19,200.12,200.185,316200000.0
2008-03-27 21:15:00,200.19,200.19,200.13,200.13,82800000.0
2008-03-27 21:16:00,200.13,200.165,200.13,200.145,121300000.0
2008-03-27 21:17:00,200.135,200.155,200.12,200.145,109800000.0
2008-03-27 21:18:00,200.145,200.145,200.075,200.075,103700000.0
2008-03-27 21:19:00,200.075,200.155,200.065,200.15,113600000.0
2008-03-27 21:20:00,200.15,200.185,200.14,200.165,47700000.0
2008-03-27 21:21:00,200.165,200.195,200.065,200.085,77700000.0
2008-03-27 21:22:00,200.085,200.1,199.955,200.08,151400000.0
2008-03-27 21:23:00,200.07,200.11,200.015,200.025,44600000.0
2008-03-27 21:24:00,200.025,200.055,200.0,200.01,44000000.0
2008-03-27 21:25:00,200.02,200.03,200.01,200.03,41600000.0
2008-03-27 21:26:00,200.03,200.055,200.015,200.045,43000000.0
2008-03-27 21:27:00,200.035,200.09,200.03,200.08,43900000.0
2008-03-27 21:28:00,200.08,200.11,200.065,200.08,45000000.0
2008-03-27 21:29:00,200.08,200.115,200.06,200.095,52200000.0
2008-03-27 21:30:00,200.095,200.115,200.06,200.065,97500000.0
2008-03-27 21:31:00,200.065,200.105,200.065,200.095,62300000.0
2008-03-27 21:32:00,200.095,200.13,200.095,200.11,46000000.0
2008-03-27 21:33:00,200.11,200.12,200.045,200.055,54100000.0
2008-03-27 21:34:00,200.055,200.065,200.0,200.03,54300000.0
2008-03-27 21:35:00,200.03,200.07,199.94,199.97,65200000.0
2008-03-27 21:36:00,199.97,199.99,199.96,199.98,54300000.0
2008-03-27 21:37:00,199.99,199.99,199.865,199.865,281100000.0
2008-03-27 21:38:00,199.865,199.865,199.65,199.65,503200000.0
2008-03-27 21:39:00,199.65,199.65,199.495,199.495,643000000.0
2008-03-27 21:40:00,199.485,199.725,199.48,199.725,584800000.0
2008-03-27 21:41:00,199.725,199.815,199.72,199.745,518100000.0
2008-03-27 21:42:00,199.745,199.855,199.745,199.77,586500000.0
2008-03-27 21:43:00,199.77,199.845,199.76,199.76,460900000.0
2008-03-27 21:44:00,199.755,199.81,199.74,199.74,405900000.0
2008-03-27 21:45:00,199.74,199.755,199.675,199.705,411200000.0
2008-03-27 21:46:00,199.705,199.735,199.655,199.715,237300000.0
2008-03-27 21:47:00,199.715,199.725,199.655,199.655,220000000.0
2008-03-27 21:48:00,199.655,199.675,199.63,199.64,230500000.0
2008-03-27 21:49:00,199.64,199.655,199.59,199.635,242100000.0
2008-03-27 21:50:00,199.615,199.715,199.615,199.695,172000000.0
2008-03-27 21:51:00,199.695,199.695,199.635,199.655,309600000.0
2008-03-27 21:52:00,199.655,199.675,199.535,199.535,354400000.0
2008-03-27 21:53:00,199.535,199.705,199.525,199.665,285000000.0
2008-03-27 21:54:00,199.665,199.765,199.655,199.715,634800000.0
2008-03-27 21:55:00,199.715,199.785,199.7,199.785,250800000.0
2008-03-27 21:56:00,199.785,199.835,199.745,199.81,540400000.0
2008-03-27 21:57:00,199.81,199.83,199.79,199.795,378700000.0
2008-03-27 21:58:00,199.795,199.85,199.795,199.82,346800000.0
2008-03-27 21:59:00,199.82,199.825,199.76,199.775,238700000.0
2008-03-27 22:00:00,199.775,199.865,199.775,199.795,178900000.0
2008-03-27 22:01:00,199.795,199.825,199.795,199.825,172800000.0
2008-03-27 22:02:00,199.825,199.845,199.815,199.825,166500000.0
2008-03-27 22:03:00,199.825,199.875,199.825,199.855,171200000.0
2008-03-27 22:04:00,199.855,199.895,199.855,199.875,171200000.0
2008-03-27 22:05:00,199.875,199.885,199.845,199.885,197300000.0
2008-03-27 22:06:00,199.885,199.97,199.885,199.925,199400000.0
2008-03-27 22:07:00,199.925,199.985,199.925,199.95,207500000.0
2008-03-27 22:08:00,199.95,199.985,199.94,199.975,245900000.0
2008-03-27 22:09:00,199.975,199.985,199.965,199.985,170400000.0
2008-03-27 22:10:00,199.985,200.005,199.975,199.975,171200000.0
2008-03-27 22:11:00,199.975,199.985,199.93,199.93,172000000.0
2008-03-27 22:12:00,199.93,199.935,199.88,199.935,231400000.0
2008-03-27 22:13:00,199.935,199.965,199.915,199.965,173800000.0
2008-03-27 22:14:00,199.965,199.975,199.955,199.975,175200000.0
2008-03-27 22:15:00,199.975,200.005,199.975,200.005,168000000.0
2008-03-27 22:16:00,200.005,200.045,199.975,199.985,179500000.0
2008-03-27 22:17:00,199.985,200.105,199.985,200.105,170600000.0
2008-03-27 22:18:00,200.105,200.105,200.035,200.035,168100000.0
2008-03-27 22:19:00,200.035,200.085,200.035,200.085,172800000.0
2008-03-27 22:20:00,200.085,200.085,200.025,200.035,175400000.0
2008-03-27 22:21:00,200.035,200.035,199.94,199.95,374500000.0
2008-03-27 22:22:00,199.95,199.96,199.93,199.93,863000000.0
2008-03-27 22:23:00,199.93,199.935,199.905,199.92,723600000.0
2008-03-27 22:24:00,199.92,199.945,199.92,199.94,451500000.0
2008-03-27 22:25:00,199.94,199.965,199.91,199.955,580100000.0
2008-03-27 22:26:00,199.955,199.985,199.92,199.975,191000000.0
2008-03-27 22:27:00,199.975,199.975,199.93,199.945,267400000.0
2008-03-27 22:28:00,199.945,199.945,199.925,199.935,177000000.0
2008-03-27 22:29:00,199.935,199.945,199.915,199.93,246200000.0
2008-03-27 22:30:00,199.93,199.965,199.905,199.905,232900000.0
2008-03-27 22:31:00,199.905,199.905,199.87,199.88,538900000.0
2008-03-27 22:32:00,199.88,199.885,199.84,199.86,259800000.0
2008-03-27 22:33:00,199.86,199.9,199.84,199.89,340400000.0
2008-03-27 22:34:00,199.89,199.9,199.87,199.89,238700000.0
2008-03-27 22:35:00,199.89,199.93,199.86,199.93,228800000.0
2008-03-27 22:36:00,199.93,199.945,199.91,199.945,245800000.0
2008-03-27 22:37:00,199.94,199.955,199.92,199.935,161900000.0
2008-03-27 22:38:00,199.935,199.985,199.92,199.92,199000000.0
2008-03-27 22:39:00,199.92,199.925,199.92,199.925,173600000.0
2008-03-27 22:40:00,199.925,199.985,199.91,199.94,436200000.0
2008-03-27 22:41:00,199.94,200.035,199.89,200.01,692800000.0
2008-03-27 22:42:00,200.005,200.135,200.005,200.07,171700000.0
2008-03-27 22:43:00,200.07,200.125,200.07,200.07,209300000.0
2008-03-27 22:44:00,200.07,200.1,200.04,200.06,303300000.0
2008-03-27 22:45:00,200.06,200.065,199.995,200.04,175200000.0
2008-03-27 22:46:00,200.04,200.085,200.03,200.07,128400000.0
2008-03-27 22:47:00,200.07,200.075,200.06,200.06,130200000.0
2008-03-27 22:48:00,200.06,200.06,200.01,200.02,129200000.0
2008-03-27 22:49:00,200.02,200.02,199.945,199.96,203100000.0
2008-03-27 22:50:00,199.96,199.985,199.955,199.955,150200000.0
2008-03-27 22:51:00,199.955,199.97,199.95,199.96,130200000.0
2008-03-27 22:52:00,199.96,199.96,199.9,199.925,130600000.0
2008-03-27 22:53:00,199.925,199.925,199.865,199.875,349800000.0
2008-03-27 22:54:00,199.875,199.88,199.855,199.87,341000000.0
2008-03-27 22:55:00,199.87,199.89,199.83,199.83,853700000.0
2008-03-27 22:56:00,199.83,199.875,199.83,199.875,547000000.0
2008-03-27 22:57:00,199.875,199.875,199.835,199.86,447600000.0
2008-03-27 22:58:00,199.855,199.925,199.83,199.905,545500000.0
2008-03-27 22:59:00,199.875,199.955,199.86,199.95,549200000.0
2008-03-27 23:00:00,199.95,199.96,199.95,199.96,516000000.0
2008-03-27 23:01:00,199.96,199.96,199.9,199.9,589800000.0
2008-03-27 23:02:00,199.9,199.92,199.81,199.86,1544100000.0
2008-03-27 23:03:00,199.86,199.92,199.82,199.92,760800000.0
2008-03-27 23:04:00,199.92,199.92,199.86,199.86,1368000000.0
2008-03-27 23:05:00,199.87,199.87,199.74,199.76,1517300000.0
2008-03-27 23:06:00,199.76,199.81,199.7,199.7,1284700000.0
2008-03-27 23:07:00,199.7,199.84,199.7,199.83,880500000.0
2008-03-27 23:08:00,199.83,199.89,199.83,199.89,1723200000.0
2008-03-27 23:09:00,199.89,199.93,199.825,199.92,905500000.0
2008-03-27 23:10:00,199.92,199.93,199.91,199.92,1107300000.0
2008-03-27 23:11:00,199.92,199.93,199.92,199.93,1034900000.0
2008-03-27 23:12:00,199.93,199.93,199.91,199.92,1771700000.0
2008-03-27 23:13:00,199.92,199.95,199.92,199.92,1164200000.0
2008-03-27 23:14:00,199.92,199.96,199.92,199.96,1283700000.0
2008-03-27 23:15:00,199.96,199.98,199.94,199.98,1724900000.0
2008-03-27 23:16:00,199.98,200.0,199.97,199.99,1692800000.0
2008-03-27 23:17:00,199.99,200.03,199.99,200.03,1502500000.0
2008-03-27 23:18:00,200.03,200.04,199.93,199.97,1149100000.0
2008-03-27 23:19:00,199.97,200.01,199.92,199.99,1459900000.0
2008-03-27 23:20:00,199.99,200.0,199.96,199.96,1691600000.0
2008-03-27 23:21:00,199.96,200.03,199.93,200.03,1289100000.0
2008-03-27 23:22:00,200.03,200.03,199.99,200.01,1208600000.0
2008-03-27 23:23:00,200.01,200.045,200.01,200.035,204800000.0
2008-03-27 23:24:00,200.035,200.035,200.035,200.035,129000000.0
2008-03-27 23:25:00,200.035,200.065,200.035,200.065,129600000.0
2008-03-27 23:26:00,200.065,200.1,200.055,200.095,239400000.0
2008-03-27 23:27:00,200.095,200.125,200.065,200.075,129000000.0
2008-03-27 23:28:00,200.075,200.105,200.065,200.085,129000000.0
2008-03-27 23:29:00,200.085,200.155,200.085,200.145,129000000.0
2008-03-27 23:30:00,200.145,200.145,200.115,200.125,129000000.0
2008-03-27 23:31:00,200.125,200.125,200.065,200.095,129000000.0
2008-03-27 23:32:00,200.095,200.105,200.065,200.105,129600000.0
2008-03-27 23:33:00,200.105,200.125,200.075,200.125,127800000.0
2008-03-27 23:34:00,200.125,200.205,200.105,200.175,158100000.0
2008-03-27 23:35:00,200.175,200.2,200.16,200.2,129000000.0
2008-03-27 23:36:00,200.2,200.2,200.17,200.17,127800000.0
2008-03-27 23:37:00,200.17,200.19,200.17,200.19,125400000.0
2008-03-27 23:38:00,200.19,200.19,200.17,200.17,122700000.0
2008-03-27 23:39:00,200.17,200.22,200.17,200.22,106200000.0
2008-03-27 23:40:00,200.22,200.22,200.19,200.22,108000000.0
2008-03-27 23:41:00,200.22,200.22,200.155,200.165,114900000.0
2008-03-27 23:42:00,200.165,200.19,200.16,200.19,128000000.0
2008-03-27 23:43:00,200.19,200.21,200.19,200.21,111200000.0
2008-03-27 23:44:00,200.21,200.21,200.19,200.19,109000000.0
2008-03-27 23:45:00,200.19,200.19,200.185,200.19,102100000.0
2008-03-27 23:46:00,200.19,200.19,200.045,200.085,113000000.0
2008-03-27 23:47:00,200.085,200.095,199.985,200.055,111200000.0
2008-03-27 23:48:00,200.055,200.085,200.025,200.035,108000000.0
2008-03-27 23:49:00,200.035,200.055,199.905,199.905,110000000.0
2008-03-27 23:50:00,199.905,199.935,199.865,199.905,108000000.0
2008-03-27 23:51:00,199.905,199.975,199.905,199.965,111700000.0
2008-03-27 23:52:00,199.965,199.975,199.955,199.965,109000000.0
2008-03-27 23:53:00,199.965,199.975,199.925,199.925,113400000.0
2008-03-27 23:54:00,199.925,199.93,199.925,199.925,335200000.0
2008-03-27 23:55:00,199.925,199.93,199.87,199.89,268400000.0
2008-03-27 23:56:00,199.89,199.915,199.89,199.905,211200000.0
2008-03-27 23:57:00,199.905,199.915,199.905,199.91,285000000.0
2008-03-27 23:58:00,199.91,199.93,199.91,199.93,387000000.0
2008-03-27 23:59:00,199.93,199.93,199.87,199.87,475500000.0
2008-03-28 00:00:00,199.87,199.87,199.85,199.865,320300000.0
2008-03-28 00:01:00,199.865,199.92,199.865,199.915,112800000.0
2008-03-28 00:02:00,199.915,199.915,199.885,199.905,108800000.0
2008-03-28 00:03:00,199.905,199.905,199.88,199.905,137100000.0
2008-03-28 00:04:00,199.905,199.905,199.85,199.875,199600000.0
2008-03-28 00:05:00,199.875,199.935,199.865,199.895,102800000.0
2008-03-28 00:06:00,199.895,199.935,199.895,199.905,107500000.0
2008-03-28 00:07:00,199.905,199.945,199.905,199.94,112100000.0
2008-03-28 00:08:00,199.94,199.95,199.92,199.94,107900000.0
2008-03-28 00:09:00,199.94,199.94,199.87,199.9,111300000.0
2008-03-28 00:10:00,199.9,199.91,199.87,199.87,105500000.0
2008-03-28 00:11:00,199.87,199.91,199.87,199.91,108000000.0
2008-03-28 00:12:00,199.91,199.93,199.91,199.93,110700000.0
2008-03-28 00:13:00,199.93,199.93,199.93,199.93,109500000.0
2008-03-28 00:14:00,199.93,199.93,199.89,199.89,131900000.0
2008-03-28 00:15:00,199.89,199.9,199.85,199.85,122100000.0
2008-03-28 00:16:00,199.85,199.85,199.84,199.84,124600000.0
2008-03-28 00:17:00,199.84,199.87,199.84,199.87,160100000.0
2008-03-28 00:18:00,199.87,199.87,199.76,199.76,192700000.0
2008-03-28 00:19:00,199.76,199.83,199.75,199.76,138500000.0
2008-03-28 00:20:00,199.76,199.81,199.75,199.81,181600000.0
2008-03-28 00:21:00,199.81,199.81,199.81,199.81,108500000.0
2008-03-28 00:22:00,199.81,199.81,199.81,199.81,110000000.0
2008-03-28 00:23:00,199.81,199.81,199.78,199.795,176100000.0
2008-03-28 00:24:00,199.795,199.8,199.795,199.8,155500000.0
2008-03-28 00:25:00,199.8,199.805,199.8,199.805,350500000.0
2008-03-28 00:26:00,199.805,199.82,199.8,199.81,136500000.0
2008-03-28 00:27:00,199.81,199.81,199.8,199.8,391600000.0
2008-03-28 00:28:00,199.8,199.8,199.8,199.8,387600000.0
2008-03-28 00:29:00,199.8,199.8,199.77,199.77,374900000.0
2008-03-28 00:30:00,199.77,199.77,199.77,199.77,365600000.0
2008-03-28 00:31:00,199.77,199.85,199.77,199.85,150500000.0
2008-03-28 00:32:00,199.85,199.89,199.85,199.87,109500000.0
2008-03-28 00:33:00,199.87,199.89,199.82,199.82,132800000.0
2008-03-28 00:34:00,199.82,199.84,199.79,199.79,106500000.0
2008-03-28 00:35:00,199.79,199.81,199.79,199.8,109700000.0
2008-03-28 00:36:00,199.81,199.85,199.8,199.8,264400000.0
2008-03-28 00:37:00,199.8,199.83,199.8,199.8,400000000.0
2008-03-28 00:38:00,199.8,199.88,199.8,199.86,131800000.0
2008-03-28 00:39:00,199.86,199.87,199.83,199.84,109000000.0
2008-03-28 00:40:00,199.84,199.92,199.83,199.84,109000000.0
2008-03-28 00:41:00,199.84,199.88,199.835,199.88,108500000.0
2008-03-28 00:42:00,199.88,199.91,199.86,199.86,110500000.0
2008-03-28 00:43:00,199.86,199.955,199.86,199.955,109300000.0
2008-03-28 00:44:00,199.98,199.98,199.89,199.89,135000000.0
2008-03-28 00:45:00,199.89,199.9,199.89,199.9,395600000.0
2008-03-28 00:46:00,199.9,199.92,199.89,199.9,173900000.0
2008-03-28 00:47:00,199.9,199.91,199.9,199.91,126400000.0
2008-03-28 00:48:00,199.91,199.91,199.9,199.91,110100000.0
2008-03-28 00:49:00,199.91,199.95,199.91,199.94,109000000.0
2008-03-28 00:50:00,199.94,199.95,199.87,199.885,126900000.0
2008-03-28 00:51:00,199.885,199.97,199.885,199.95,108400000.0
2008-03-28 00:52:00,199.95,199.95,199.93,199.94,109000000.0
2008-03-28 00:53:00,199.94,199.94,199.78,199.8,108300000.0
2008-03-28 00:54:00,199.8,199.81,199.8,199.8,132500000.0
2008-03-28 00:55:00,199.8,199.8,199.7,199.77,254900000.0
2008-03-28 00:56:00,199.77,199.77,199.64,199.65,121300000.0
2008-03-28 00:57:00,199.66,199.77,199.61,199.71,122300000.0
2008-03-28 00:58:00,199.71,199.71,199.69,199.7,125300000.0
2008-03-28 00:59:00,199.7,199.73,199.69,199.73,179600000.0
2008-03-28 01:00:00,199.73,199.73,199.7,199.71,108500000.0
2008-03-28 01:01:00,199.71,199.75,199.67,199.67,110700000.0
2008-03-28 01:02:00,199.67,199.75,199.64,199.73,141900000.0
2008-03-28 01:03:00,199.73,199.765,199.72,199.725,146800000.0
2008-03-28 01:04:00,199.725,199.775,199.725,199.775,107800000.0
2008-03-28 01:05:00,199.775,199.85,199.66,199.84,262000000.0
2008-03-28 01:06:00,199.84,199.87,199.785,199.785,122300000.0
2008-03-28 01:07:00,199.785,199.785,199.69,199.75,107000000.0
2008-03-28 01:08:00,199.75,199.76,199.715,199.735,105500000.0
2008-03-28 01:09:00,199.735,199.755,199.735,199.745,110000000.0
2008-03-28 01:10:00,199.745,199.765,199.715,199.725,109500000.0
2008-03-28 01:11:00,199.725,199.73,199.715,199.73,109000000.0
2008-03-28 01:12:00,199.73,199.73,199.64,199.64,136000000.0
2008-03-28 01:13:00,199.64,199.67,199.6,199.67,113700000.0
2008-03-28 01:14:00,199.67,199.68,199.65,199.65,214500000.0
2008-03-28 01:15:00,199.66,199.705,199.65,199.68,116000000.0
2008-03-28 01:16:00,199.68,199.68,199.68,199.68,109000000.0
2008-03-28 01:17:00,199.68,199.71,199.67,199.71,123200000.0
2008-03-28 01:18:00,199.685,199.78,199.685,199.75,129200000.0
2008-03-28 01:19:00,199.75,199.75,199.71,199.72,137800000.0
2008-03-28 01:20:00,199.72,199.75,199.715,199.75,119600000.0
2008-03-28 01:21:00,199.75,199.77,199.71,199.72,168400000.0
2008-03-28 01:22:00,199.72,199.77,199.71,199.75,263500000.0
2008-03-28 01:23:00,199.75,199.77,199.71,199.74,174700000.0
2008-03-28 01:24:00,199.75,199.77,199.675,199.675,118800000.0
2008-03-28 01:25:00,199.675,199.735,199.675,199.715,114500000.0
2008-03-28 01:26:00,199.715,199.735,199.69,199.69,108600000.0
2008-03-28 01:27:00,199.69,199.7,199.54,199.61,163600000.0
2008-03-28 01:28:00,199.61,199.67,199.6,199.625,113600000.0
2008-03-28 01:29:00,199.625,199.64,199.5,199.55,143500000.0
2008-03-28 01:30:00,199.55,199.63,199.48,199.61,163200000.0
2008-03-28 01:31:00,199.61,199.67,199.54,199.67,109000000.0
2008-03-28 01:32:00,199.67,199.72,199.66,199.71,108000000.0
2008-03-28 01:33:00,199.71,199.77,199.71,199.75,136000000.0
2008-03-28 01:34:00,199.75,199.77,199.74,199.76,118400000.0
2008-03-28 01:35:00,199.76,199.775,199.75,199.765,119600000.0
2008-03-28 01:36:00,199.765,199.765,199.755,199.765,109000000.0
2008-03-28 01:37:00,199.765,199.765,199.725,199.755,108000000.0
2008-03-28 01:38:00,199.755,199.755,199.71,199.71,152400000.0
2008-03-28 01:39:00,199.71,199.75,199.7,199.7,142200000.0
2008-03-28 01:40:00,199.7,199.73,199.7,199.73,287300000.0
2008-03-28 01:41:00,199.73,199.74,199.71,199.74,352200000.0
2008-03-28 01:42:00,199.74,199.74,199.72,199.72,419500000.0
2008-03-28 01:43:00,199.72,199.72,199.66,199.71,340300000.0
2008-03-28 01:44:00,199.71,199.71,199.65,199.66,227600000.0
2008-03-28 01:45:00,199.66,199.66,199.61,199.63,393300000.0
2008-03-28 01:46:00,199.63,199.65,199.63,199.63,296400000.0
2008-03-28 01:47:00,199.63,199.66,199.595,199.595,157000000.0
2008-03-28 01:48:00,199.595,199.65,199.58,199.64,147800000.0
2008-03-28 01:49:00,199.64,199.65,199.6,199.61,116800000.0
2008-03-28 01:50:00,199.61,199.68,199.59,199.64,254600000.0
2008-03-28 01:51:00,199.64,199.71,199.62,199.69,470400000.0
2008-03-28 01:52:00,199.69,199.73,199.69,199.7,422600000.0
2008-03-28 01:53:00,199.7,199.77,199.7,199.73,692500000.0
2008-03-28 01:54:00,199.73,199.73,199.7,199.71,442800000.0
2008-03-28 01:55:00,199.71,199.73,199.71,199.71,650200000.0
2008-03-28 01:56:00,199.71,199.71,199.64,199.7,582000000.0
2008-03-28 01:57:00,199.7,199.73,199.64,199.72,564700000.0
2008-03-28 01:58:00,199.72,199.74,199.71,199.74,490400000.0
2008-03-28 01:59:00,199.74,199.74,199.73,199.74,108000000.0
2008-03-28 02:00:00,199.74,199.8,199.72,199.78,107500000.0
2008-03-28 02:01:00,199.78,199.81,199.765,199.77,108500000.0
2008-03-28 02:02:00,199.77,199.79,199.74,199.75,128400000.0
2008-03-28 02:03:00,199.75,199.75,199.7,199.7,487700000.0
2008-03-28 02:04:00,199.7,199.7,199.66,199.66,404300000.0
2008-03-28 02:05:00,199.66,199.67,199.59,199.63,441900000.0
2008-03-28 02:06:00,199.63,199.63,199.57,199.57,620500000.0
2008-03-28 02:07:00,199.57,199.59,199.57,199.57,446000000.0
2008-03-28 02:08:00,199.57,199.59,199.49,199.51,559600000.0
2008-03-28 02:09:00,199.51,199.52,199.46,199.49,533600000.0
2008-03-28 02:10:00,199.49,199.52,199.49,199.51,561200000.0
2008-03-28 02:11:00,199.51,199.58,199.5,199.57,578100000.0
2008-03-28 02:12:00,199.57,199.62,199.57,199.59,568000000.0
2008-03-28 02:13:00,199.59,199.59,199.53,199.54,548400000.0
2008-03-28 02:14:00,199.54,199.56,199.52,199.56,525300000.0
2008-03-28 02:15:00,199.56,199.695,199.54,199.69,433700000.0
2008-03-28 02:16:00,199.695,199.695,199.6,199.62,371200000.0
2008-03-28 02:17:00,199.64,199.65,199.62,199.65,230400000.0
2008-03-28 02:18:00,199.65,199.66,199.64,199.66,213600000.0
2008-03-28 02:19:00,199.67,199.67,199.62,199.64,607600000.0
2008-03-28 02:20:00,199.64,199.64,199.58,199.58,754000000.0
2008-03-28 02:21:00,199.58,199.61,199.56,199.56,949100000.0
2008-03-28 02:22:00,199.56,199.6,199.56,199.59,1035600000.0
2008-03-28 02:23:00,199.59,199.59,199.55,199.57,556000000.0
2008-03-28 02:24:00,199.57,199.6,199.57,199.6,816000000.0
2008-03-28 02:25:00,199.6,199.62,199.6,199.6,1230000000.0
2008-03-28 02:26:00,199.6,199.61,199.56,199.61,873000000.0
2008-03-28 02:27:00,199.61,199.61,199.53,199.57,899600000.0
2008-03-28 02:28:00,199.57,199.57,199.55,199.55,1126800000.0
2008-03-28 02:29:00,199.55,199.55,199.51,199.53,1097600000.0
2008-03-28 02:30:00,199.53,199.64,199.53,199.64,504800000.0
2008-03-28 02:31:00,199.64,199.64,199.57,199.58,196800000.0
2008-03-28 02:32:00,199.58,199.59,199.58,199.59,188800000.0
2008-03-28 02:33:00,199.59,199.6,199.58,199.6,279200000.0
2008-03-28 02:34:00,199.6,199.6,199.55,199.55,355200000.0
2008-03-28 02:35:00,199.55,199.57,199.49,199.49,330400000.0
2008-03-28 02:36:00,199.49,199.5,199.44,199.46,725600000.0
2008-03-28 02:37:00,199.46,199.49,199.42,199.42,674400000.0
2008-03-28 02:38:00,199.42,199.44,199.42,199.44,667600000.0
2008-03-28 02:39:00,199.44,199.52,199.44,199.515,669200000.0
2008-03-28 02:40:00,199.515,199.64,199.515,199.62,453600000.0
2008-03-28 02:41:00,199.62,199.62,199.545,199.55,328800000.0
2008-03-28 02:42:00,199.55,199.55,199.49,199.5,520800000.0
2008-03-28 02:43:00,199.5,199.53,199.5,199.51,621500000.0
2008-03-28 02:44:00,199.49,199.51,199.46,199.49,717200000.0
2008-03-28 02:45:00,199.49,199.5,199.47,199.5,489600000.0
2008-03-28 02:46:00,199.5,199.5,199.365,199.43,591100000.0
2008-03-28 02:47:00,199.42,199.48,199.39,199.43,371200000.0
2008-03-28 02:48:00,199.43,199.48,199.425,199.44,709600000.0
2008-03-28 02:49:00,199.44,199.46,199.42,199.46,442400000.0
2008-03-28 02:50:00,199.46,199.46,199.31,199.31,348500000.0
2008-03-28 02:51:00,199.31,199.37,199.29,199.29,634100000.0
2008-03-28 02:52:00,199.29,199.31,199.23,199.285,394000000.0
2008-03-28 02:53:00,199.295,199.3,199.22,199.25,730400000.0
2008-03-28 02:54:00,199.25,199.37,199.25,199.35,538000000.0
2008-03-28 02:55:00,199.37,199.43,199.32,199.37,662600000.0
2008-03-28 02:56:00,199.37,199.375,199.315,199.345,240500000.0
2008-03-28 02:57:00,199.345,199.45,199.345,199.41,244900000.0
2008-03-28 02:58:00,199.41,199.45,199.39,199.45,327200000.0
2008-03-28 02:59:00,199.46,199.52,199.43,199.47,456600000.0
2008-03-28 03:00:00,199.47,199.5,199.39,199.39,403200000.0
2008-03-28 03:01:00,199.39,199.43,199.39,199.4,291600000.0
2008-03-28 03:02:00,199.4,199.45,199.4,199.44,250100000.0
2008-03-28 03:03:00,199.44,199.44,199.41,199.42,180000000.0
2008-03-28 03:04:00,199.42,199.51,199.42,199.47,276400000.0
2008-03-28 03:05:00,199.47,199.48,199.4,199.4,319400000.0
2008-03-28 03:06:00,199.4,199.41,199.3,199.3,459700000.0
2008-03-28 03:07:00,199.3,199.32,199.25,199.27,794800000.0
2008-03-28 03:08:00,199.265,199.28,199.19,199.2,594000000.0
2008-03-28 03:09:00,199.2,199.24,199.17,199.24,665200000.0
2008-03-28 03:10:00,199.24,199.28,199.23,199.26,614000000.0
2008-03-28 03:11:00,199.26,199.285,199.25,199.28,674000000.0
2008-03-28 03:12:00,199.28,199.3,199.27,199.3,1099600000.0
2008-03-28 03:13:00,199.3,199.43,199.3,199.43,880400000.0
2008-03-28 03:14:00,199.43,199.43,199.395,199.41,712800000.0
2008-03-28 03:15:00,199.41,199.44,199.375,199.39,764800000.0
2008-03-28 03:16:00,199.39,199.41,199.345,199.345,486400000.0
2008-03-28 03:17:00,199.345,199.41,199.34,199.39,486800000.0
2008-03-28 03:18:00,199.39,199.43,199.39,199.39,630900000.0
2008-03-28 03:19:00,199.39,199.435,199.37,199.42,296500000.0
2008-03-28 03:20:00,199.42,199.44,199.405,199.44,376000000.0
2008-03-28 03:21:00,199.44,199.48,199.42,199.44,513600000.0
2008-03-28 03:22:00,199.44,199.46,199.42,199.42,822000000.0
2008-03-28 03:23:00,199.42,199.44,199.4,199.42,664000000.0
2008-03-28 03:24:00,199.42,199.47,199.42,199.47,513600000.0
2008-03-28 03:25:00,199.47,199.47,199.45,199.46,890400000.0
2008-03-28 03:26:00,199.46,199.46,199.39,199.42,789600000.0
2008-03-28 03:27:00,199.42,199.46,199.41,199.41,644800000.0
2008-03-28 03:28:00,199.41,199.42,199.39,199.39,706400000.0
2008-03-28 03:29:00,199.39,199.45,199.39,199.45,778400000.0
2008-03-28 03:30:00,199.45,199.47,199.43,199.47,894800000.0
2008-03-28 03:31:00,199.48,199.48,199.425,199.43,301200000.0
2008-03-28 03:32:00,199.43,199.44,199.315,199.335,208000000.0
2008-03-28 03:33:00,199.335,199.43,199.335,199.39,451900000.0
2008-03-28 03:34:00,199.39,199.42,199.36,199.38,819800000.0
2008-03-28 03:35:00,199.38,199.42,199.38,199.4,968800000.0
2008-03-28 03:36:00,199.4,199.45,199.4,199.43,549600000.0
2008-03-28 03:37:00,199.43,199.44,199.42,199.43,674400000.0
2008-03-28 03:38:00,199.43,199.45,199.42,199.44,732000000.0
2008-03-28 03:39:00,199.44,199.44,199.4,199.42,844500000.0
2008-03-28 03:40:00,199.4,199.455,199.4,199.455,504400000.0
2008-03-28 03:41:00,199.455,199.48,199.39,199.41,480800000.0
2008-03-28 03:42:00,199.41,199.46,199.37,199.4,630800000.0
2008-03-28 03:43:00,199.4,199.42,199.37,199.37,548800000.0
2008-03-28 03:44:00,199.38,199.38,199.29,199.31,817200000.0
2008-03-28 03:45:00,199.31,199.41,199.31,199.39,696800000.0
2008-03-28 03:46:00,199.39,199.42,199.37,199.42,706000000.0
2008-03-28 03:47:00,199.42,199.44,199.4,199.42,940800000.0
2008-03-28 03:48:00,199.42,199.42,199.4,199.42,786400000.0
2008-03-28 03:49:00,199.42,199.5,199.42,199.46,965300000.0
2008-03-28 03:50:00,199.46,199.53,199.44,199.52,861800000.0
2008-03-28 03:51:00,199.52,199.55,199.51,199.545,698400000.0
2008-03-28 03:52:00,199.545,199.565,199.51,199.53,599600000.0
2008-03-28 03:53:00,199.53,199.55,199.49,199.51,777600000.0
2008-03-28 03:54:00,199.51,199.52,199.5,199.5,793200000.0
2008-03-28 03:55:00,199.5,199.52,199.5,199.52,900000000.0
2008-03-28 03:56:00,199.52,199.55,199.5,199.52,1024200000.0
2008-03-28 03:57:00,199.52,199.62,199.49,199.5,562400000.0
2008-03-28 03:58:00,199.51,199.61,199.51,199.61,686400000.0
2008-03-28 03:59:00,199.61,199.66,199.54,199.56,402400000.0
2008-03-28 04:00:00,199.56,199.66,199.51,199.645,343300000.0
2008-03-28 04:01:00,199.645,199.655,199.625,199.64,257600000.0
2008-03-28 04:02:00,199.63,199.64,199.56,199.57,275600000.0
2008-03-28 04:03:00,199.57,199.58,199.57,199.58,297600000.0
2008-03-28 04:04:00,199.58,199.63,199.58,199.62,252400000.0
2008-03-28 04:05:00,199.62,199.63,199.6,199.61,267200000.0
2008-03-28 04:06:00,199.61,199.62,199.6,199.605,224000000.0
2008-03-28 04:07:00,199.605,199.605,199.605,199.605,169600000.0
2008-03-28 04:08:00,199.605,199.625,199.605,199.605,173600000.0
2008-03-28 04:09:00,199.605,199.615,199.585,199.585,176000000.0
2008-03-28 04:10:00,199.585,199.6,199.57,199.58,193400000.0
2008-03-28 04:11:00,199.58,199.61,199.56,199.58,294500000.0
2008-03-28 04:12:00,199.58,199.6,199.57,199.58,522200000.0
2008-03-28 04:13:00,199.58,199.59,199.57,199.59,784400000.0
2008-03-28 04:14:00,199.58,199.64,199.49,199.62,534200000.0
2008-03-28 04:15:00,199.62,199.62,199.58,199.6,503200000.0
2008-03-28 04:16:00,199.6,199.62,199.6,199.62,226000000.0
2008-03-28 04:17:00,199.62,199.62,199.6,199.6,771000000.0
2008-03-28 04:18:00,199.6,199.6,199.6,199.6,729400000.0
2008-03-28 04:19:00,199.6,199.64,199.6,199.61,325400000.0
2008-03-28 04:20:00,199.62,199.79,199.62,199.76,370600000.0
2008-03-28 04:21:00,199.76,199.9,199.75,199.85,460000000.0
2008-03-28 04:22:00,199.85,199.85,199.76,199.78,544000000.0
2008-03-28 04:23:00,199.78,199.78,199.72,199.74,254400000.0
2008-03-28 04:24:00,199.74,199.74,199.69,199.72,409300000.0
2008-03-28 04:25:00,199.72,199.74,199.7,199.72,758500000.0
2008-03-28 04:26:00,199.72,199.73,199.71,199.71,436000000.0
2008-03-28 04:27:00,199.71,199.78,199.71,199.78,247600000.0
2008-03-28 04:28:00,199.78,199.78,199.68,199.69,213200000.0
2008-03-28 04:29:00,199.69,199.69,199.63,199.63,676500000.0
2008-03-28 04:30:00,199.64,199.66,199.62,199.64,727200000.0
2008-03-28 04:31:00,199.64,199.66,199.61,199.62,700300000.0
2008-03-28 04:32:00,199.61,199.63,199.59,199.63,502400000.0
2008-03-28 04:33:00,199.63,199.64,199.61,199.64,518000000.0
2008-03-28 04:34:00,199.64,199.64,199.62,199.64,752000000.0
2008-03-28 04:35:00,199.64,199.65,199.64,199.65,742400000.0
2008-03-28 04:36:00,199.65,199.67,199.64,199.64,667600000.0
2008-03-28 04:37:00,199.64,199.64,199.61,199.62,276200000.0
2008-03-28 04:38:00,199.62,199.63,199.61,199.61,319700000.0
2008-03-28 04:39:00,199.61,199.64,199.57,199.63,431800000.0
2008-03-28 04:40:00,199.63,199.65,199.63,199.63,204000000.0
2008-03-28 04:41:00,199.63,199.63,199.59,199.59,181600000.0
2008-03-28 04:42:00,199.59,199.61,199.57,199.58,497600000.0
2008-03-28 04:43:00,199.58,199.61,199.58,199.61,632000000.0
2008-03-28 04:44:00,199.61,199.63,199.59,199.61,249600000.0
2008-03-28 04:45:00,199.61,199.62,199.61,199.61,427200000.0
2008-03-28 04:46:00,199.61,199.63,199.56,199.6,725200000.0
2008-03-28 04:47:00,199.62,199.62,199.59,199.61,811600000.0
2008-03-28 04:48:00,199.61,199.68,199.61,199.68,1047300000.0
2008-03-28 04:49:00,199.68,199.76,199.68,199.75,937600000.0
2008-03-28 04:50:00,199.75,199.75,199.69,199.69,646000000.0
2008-03-28 04:51:00,199.69,199.71,199.69,199.71,624000000.0
2008-03-28 04:52:00,199.71,199.795,199.71,199.795,583200000.0
2008-03-28 04:53:00,199.795,199.97,199.795,199.91,525200000.0
2008-03-28 04:54:00,199.91,199.93,199.82,199.88,638400000.0
2008-03-28 04:55:00,199.89,200.09,199.89,200.07,525600000.0
2008-03-28 04:56:00,200.08,200.11,199.95,200.04,379600000.0
2008-03-28 04:57:00,200.04,200.17,200.01,200.05,448100000.0
2008-03-28 04:58:00,200.05,200.07,199.99,199.99,489700000.0
2008-03-28 04:59:00,199.99,200.03,199.91,199.92,461600000.0
2008-03-28 05:00:00,199.92,199.96,199.87,199.9,494100000.0
2008-03-28 05:01:00,199.91,199.92,199.89,199.89,519700000.0
2008-03-28 05:02:00,199.89,199.92,199.87,199.88,497200000.0
2008-03-28 05:03:00,199.88,199.89,199.86,199.86,585600000.0
2008-03-28 05:04:00,199.86,199.94,199.86,199.91,439600000.0
2008-03-28 05:05:00,199.91,199.92,199.9,199.9,316000000.0
2008-03-28 05:06:00,199.9,199.93,199.87,199.88,357200000.0
2008-03-28 05:07:00,199.88,199.92,199.85,199.9,532600000.0
2008-03-28 05:08:00,199.895,199.91,199.88,199.89,762000000.0
2008-03-28 05:09:00,199.89,199.95,199.87,199.87,334400000.0
2008-03-28 05:10:00,199.87,199.91,199.87,199.89,444800000.0
2008-03-28 05:11:00,199.89,199.94,199.87,199.94,231300000.0
2008-03-28 05:12:00,199.94,199.94,199.88,199.94,22300000.0
2008-03-28 05:13:00,199.94,199.96,199.94,199.94,25400000.0
2008-03-28 05:14:00,199.94,199.95,199.94,199.95,128600000.0
2008-03-28 05:15:00,199.95,200.0,199.94,199.96,711700000.0
2008-03-28 05:16:00,199.96,199.96,199.95,199.95,595200000.0
2008-03-28 05:17:00,199.95,199.99,199.94,199.99,291700000.0
2008-03-28 05:18:00,199.99,200.04,199.97,200.02,304000000.0
2008-03-28 05:19:00,200.02,200.16,200.01,200.16,297200000.0
2008-03-28 05:20:00,200.16,200.16,200.09,200.16,271200000.0
2008-03-28 05:21:00,200.16,200.16,200.105,200.14,399200000.0
2008-03-28 05:22:00,200.14,200.14,200.1,200.13,672800000.0
2008-03-28 05:23:00,200.13,200.13,200.06,200.1,357200000.0
2008-03-28 05:24:00,200.1,200.1,200.06,200.06,195200000.0
2008-03-28 05:25:00,200.06,200.06,200.04,200.04,292800000.0
2008-03-28 05:26:00,200.04,200.08,200.04,200.06,421200000.0
2008-03-28 05:27:00,200.06,200.1,200.05,200.06,534400000.0
2008-03-28 05:28:00,200.06,200.08,200.05,200.06,556400000.0
2008-03-28 05:29:00,200.05,200.08,200.05,200.08,618400000.0
2008-03-28 05:30:00,200.08,200.13,200.08,200.13,345600000.0
2008-03-28 05:31:00,200.13,200.21,200.11,200.2,448600000.0
2008-03-28 05:32:00,200.18,200.26,200.16,200.26,195200000.0
2008-03-28 05:33:00,200.26,200.46,200.23,200.24,370600000.0
2008-03-28 05:34:00,200.24,200.24,200.195,200.2,333800000.0
2008-03-28 05:35:00,200.2,200.25,200.2,200.23,473400000.0
2008-03-28 05:36:00,200.24,200.255,200.22,200.24,208100000.0
2008-03-28 05:37:00,200.24,200.38,200.24,200.345,243600000.0
2008-03-28 05:38:00,200.345,200.36,200.25,200.28,470800000.0
2008-03-28 05:39:00,200.28,200.36,200.265,200.36,289600000.0
2008-03-28 05:40:00,200.36,200.41,200.29,200.32,519300000.0
2008-03-28 05:41:00,200.32,200.32,200.245,200.28,590400000.0
2008-03-28 05:42:00,200.28,200.32,200.28,200.32,218900000.0
2008-03-28 05:43:00,200.32,200.32,200.28,200.28,259300000.0
2008-03-28 05:44:00,200.28,200.34,200.28,200.32,221300000.0
2008-03-28 05:45:00,200.32,200.36,200.3,200.3,174000000.0
2008-03-28 05:46:00,200.3,200.32,200.29,200.32,463600000.0
2008-03-28 05:47:00,200.32,200.35,200.31,200.31,309400000.0
2008-03-28 05:48:00,200.31,200.35,200.31,200.35,667200000.0
2008-03-28 05:49:00,200.35,200.35,200.31,200.31,703400000.0
2008-03-28 05:50:00,200.31,200.33,200.28,200.28,589800000.0
2008-03-28 05:51:00,200.28,200.31,200.26,200.285,561700000.0
2008-03-28 05:52:00,200.285,200.285,200.215,200.215,188200000.0
2008-03-28 05:53:00,200.215,200.255,200.215,200.255,172800000.0
2008-03-28 05:54:00,200.245,200.255,200.235,200.235,175200000.0
2008-03-28 05:55:00,200.235,200.265,200.215,200.24,184000000.0
2008-03-28 05:56:00,200.24,200.245,200.165,200.165,177100000.0
2008-03-28 05:57:00,200.165,200.175,200.125,200.13,203800000.0
2008-03-28 05:58:00,200.13,200.15,200.09,200.09,197000000.0
2008-03-28 05:59:00,200.09,200.11,200.05,200.09,325700000.0
2008-03-28 06:00:00,200.09,200.21,200.08,200.185,210200000.0
2008-03-28 06:01:00,200.185,200.24,200.18,200.23,290800000.0
2008-03-28 06:02:00,200.24,200.285,200.24,200.27,520000000.0
2008-03-28 06:03:00,200.27,200.3,200.265,200.29,340800000.0
2008-03-28 06:04:00,200.29,200.32,200.26,200.315,202000000.0
2008-03-28 06:05:00,200.325,200.335,200.295,200.335,186100000.0
2008-03-28 06:06:00,200.335,200.345,200.32,200.325,312000000.0
2008-03-28 06:07:00,200.325,200.33,200.2,200.21,563200000.0
2008-03-28 06:08:00,200.21,200.24,200.21,200.21,684400000.0
2008-03-28 06:09:00,200.21,200.23,200.2,200.21,648400000.0
2008-03-28 06:10:00,200.21,200.21,200.14,200.145,544900000.0
2008-03-28 06:11:00,200.145,200.18,200.13,200.13,404400000.0
2008-03-28 06:12:00,200.13,200.15,200.13,200.15,465200000.0
2008-03-28 06:13:00,200.15,200.16,200.15,200.15,291200000.0
2008-03-28 06:14:00,200.15,200.15,200.08,200.09,528000000.0
2008-03-28 06:15:00,200.09,200.1,200.05,200.07,440400000.0
2008-03-28 06:16:00,200.07,200.1,200.03,200.05,313400000.0
2008-03-28 06:17:00,200.05,200.08,200.0,200.08,390400000.0
2008-03-28 06:18:00,200.08,200.13,200.08,200.11,264400000.0
2008-03-28 06:19:00,200.11,200.14,200.05,200.14,260500000.0
2008-03-28 06:20:00,200.14,200.15,200.11,200.13,266000000.0
2008-03-28 06:21:00,200.13,200.15,200.115,200.15,180800000.0
2008-03-28 06:22:00,200.15,200.21,200.14,200.17,463400000.0
2008-03-28 06:23:00,200.16,200.21,200.16,200.19,467700000.0
2008-03-28 06:24:00,200.19,200.25,200.17,200.25,342900000.0
2008-03-28 06:25:00,200.25,200.25,200.23,200.23,240000000.0
2008-03-28 06:26:00,200.23,200.25,200.195,200.25,205600000.0
2008-03-28 06:27:00,200.25,200.3,200.215,200.295,192400000.0
2008-03-28 06:28:00,200.295,200.295,200.27,200.27,187700000.0
2008-03-28 06:29:00,200.27,200.33,200.27,200.31,181600000.0
2008-03-28 06:30:00,200.315,200.415,200.295,200.375,188800000.0
2008-03-28 06:31:00,200.375,200.44,200.37,200.43,190400000.0
2008-03-28 06:32:00,200.43,200.43,200.395,200.395,198400000.0
2008-03-28 06:33:00,200.395,200.45,200.39,200.41,184000000.0
2008-03-28 06:34:00,200.41,200.43,200.335,200.365,178400000.0
2008-03-28 06:35:00,200.365,200.375,200.335,200.335,180000000.0
2008-03-28 06:36:00,200.335,200.355,200.33,200.33,182400000.0
2008-03-28 06:37:00,200.33,200.35,200.3,200.315,187600000.0
2008-03-28 06:38:00,200.315,200.37,200.315,200.345,325200000.0
2008-03-28 06:39:00,200.345,200.365,200.325,200.345,174400000.0
2008-03-28 06:40:00,200.365,200.365,200.325,200.325,174400000.0
2008-03-28 06:41:00,200.325,200.355,200.315,200.345,179200000.0
2008-03-28 06:42:00,200.345,200.365,200.31,200.35,185200000.0
2008-03-28 06:43:00,200.35,200.39,200.33,200.38,196800000.0
2008-03-28 06:44:00,200.38,200.42,200.36,200.42,190900000.0
2008-03-28 06:45:00,200.42,200.45,200.4,200.42,184000000.0
2008-03-28 06:46:00,200.42,200.42,200.36,200.36,188400000.0
2008-03-28 06:47:00,200.36,200.36,200.23,200.23,257200000.0
2008-03-28 06:48:00,200.23,200.23,200.155,200.17,362800000.0
2008-03-28 06:49:00,200.17,200.2,200.15,200.2,228000000.0
2008-03-28 06:50:00,200.2,200.205,200.135,200.155,185600000.0
2008-03-28 06:51:00,200.155,200.17,200.06,200.12,226000000.0
2008-03-28 06:52:00,200.12,200.13,200.1,200.1,408000000.0
2008-03-28 06:53:00,200.1,200.15,200.1,200.12,544800000.0
2008-03-28 06:54:00,200.12,200.12,200.12,200.12,525600000.0
2008-03-28 06:55:00,200.12,200.125,200.1,200.125,514400000.0
2008-03-28 06:56:00,200.125,200.16,200.125,200.16,531600000.0
2008-03-28 06:57:00,200.16,200.205,200.15,200.205,254000000.0
2008-03-28 06:58:00,200.205,200.23,200.2,200.23,283200000.0
2008-03-28 06:59:00,200.23,200.27,200.23,200.27,307600000.0
2008-03-28 07:00:00,200.27,200.3,200.25,200.29,281600000.0
2008-03-28 07:01:00,200.3,200.32,200.28,200.31,381300000.0
2008-03-28 07:02:00,200.3,200.34,200.28,200.33,298300000.0
2008-03-28 07:03:00,200.33,200.36,200.295,200.33,399200000.0
2008-03-28 07:04:00,200.33,200.33,200.3,200.31,173600000.0
2008-03-28 07:05:00,200.31,200.33,200.27,200.33,176000000.0
2008-03-28 07:06:00,200.33,200.36,200.32,200.33,232800000.0
2008-03-28 07:07:00,200.33,200.36,200.32,200.325,244600000.0
2008-03-28 07:08:00,200.325,200.365,200.3,200.365,310700000.0
2008-03-28 07:09:00,200.365,200.39,200.34,200.37,180600000.0
2008-03-28 07:10:00,200.37,200.37,200.32,200.32,384800000.0
2008-03-28 07:11:00,200.32,200.32,200.255,200.3,419600000.0
2008-03-28 07:12:00,200.3,200.33,200.3,200.31,521000000.0
2008-03-28 07:13:00,200.31,200.36,200.31,200.34,240700000.0
2008-03-28 07:14:00,200.34,200.38,200.34,200.36,475900000.0
2008-03-28 07:15:00,200.36,200.38,200.335,200.335,493700000.0
2008-03-28 07:16:00,200.335,200.4,200.325,200.39,199800000.0
2008-03-28 07:17:00,200.39,200.41,200.34,200.35,172800000.0
2008-03-28 07:18:00,200.35,200.37,200.31,200.37,189600000.0
2008-03-28 07:19:00,200.37,200.37,200.355,200.37,174400000.0
2008-03-28 07:20:00,200.37,200.37,200.315,200.35,299700000.0
2008-03-28 07:21:00,200.35,200.35,200.315,200.335,214700000.0
2008-03-28 07:22:00,200.335,200.37,200.32,200.325,428600000.0
2008-03-28 07:23:00,200.325,200.325,200.31,200.315,175200000.0
2008-03-28 07:24:00,200.315,200.315,200.27,200.27,176000000.0
2008-03-28 07:25:00,200.27,200.295,200.27,200.295,176000000.0
2008-03-28 07:26:00,200.295,200.31,200.295,200.295,172800000.0
2008-03-28 07:27:00,200.295,200.31,200.285,200.295,180000000.0
2008-03-28 07:28:00,200.295,200.34,200.28,200.28,322000000.0
2008-03-28 07:29:00,200.28,200.31,200.25,200.25,310200000.0
2008-03-28 07:30:00,200.25,200.27,200.235,200.245,174900000.0
2008-03-28 07:31:00,200.245,200.245,200.13,200.15,199700000.0
2008-03-28 07:32:00,200.15,200.19,200.135,200.175,173600000.0
2008-03-28 07:33:00,200.175,200.19,200.075,200.085,197600000.0
2008-03-28 07:34:00,200.085,200.175,200.085,200.13,471200000.0
2008-03-28 07:35:00,200.13,200.165,200.13,200.145,560800000.0
2008-03-28 07:36:00,200.145,200.17,200.12,200.15,456000000.0
2008-03-28 07:37:00,200.15,200.2,200.14,200.17,388400000.0
2008-03-28 07:38:00,200.19,200.27,200.17,200.2,527600000.0
2008-03-28 07:39:00,200.2,200.215,200.2,200.215,248800000.0
2008-03-28 07:40:00,200.215,200.265,200.16,200.16,212000000.0
2008-03-28 07:41:00,200.16,200.16,200.05,200.055,362400000.0
2008-03-28 07:42:00,200.055,200.07,200.015,200.03,202800000.0
2008-03-28 07:43:00,200.03,200.05,199.935,199.995,114900000.0
2008-03-28 07:44:00,199.995,199.995,199.935,199.975,190300000.0
2008-03-28 07:45:00,199.975,200.005,199.955,199.96,150000000.0
2008-03-28 07:46:00,199.96,199.96,199.86,199.88,91600000.0
2008-03-28 07:47:00,199.885,199.935,199.75,199.76,376200000.0
2008-03-28 07:48:00,199.765,199.775,199.72,199.735,436000000.0
2008-03-28 07:49:00,199.735,199.82,199.7,199.81,488600000.0
2008-03-28 07:50:00,199.79,199.87,199.78,199.79,425400000.0
2008-03-28 07:51:00,199.79,199.83,199.79,199.8,391600000.0
2008-03-28 07:52:00,199.8,199.86,199.78,199.82,511200000.0
2008-03-28 07:53:00,199.82,199.86,199.82,199.84,456000000.0
2008-03-28 07:54:00,199.84,199.86,199.78,199.81,432500000.0
2008-03-28 07:55:00,199.81,199.815,199.79,199.79,398300000.0
2008-03-28 07:56:00,199.78,199.79,199.72,199.72,330800000.0
2008-03-28 07:57:00,199.72,199.77,199.72,199.74,515200000.0
2008-03-28 07:58:00,199.74,199.76,199.72,199.76,566800000.0
2008-03-28 07:59:00,199.76,199.805,199.74,199.805,257200000.0
2008-03-28 08:00:00,199.805,199.94,199.795,199.9,210000000.0
2008-03-28 08:01:00,199.9,199.96,199.9,199.92,188000000.0
2008-03-28 08:02:00,199.92,199.94,199.86,199.915,192000000.0
2008-03-28 08:03:00,199.915,199.95,199.89,199.925,273500000.0
2008-03-28 08:04:00,199.925,199.97,199.91,199.95,308000000.0
2008-03-28 08:05:00,199.95,199.95,199.89,199.91,413400000.0
2008-03-28 08:06:00,199.91,199.94,199.89,199.91,298000000.0
2008-03-28 08:07:00,199.91,199.91,199.72,199.77,208800000.0
2008-03-28 08:08:00,199.77,199.8,199.745,199.8,244500000.0
2008-03-28 08:09:00,199.8,199.935,199.8,199.905,328100000.0
2008-03-28 08:10:00,199.905,199.94,199.855,199.9,245500000.0
2008-03-28 08:11:00,199.9,199.93,199.89,199.93,402800000.0
2008-03-28 08:12:00,199.93,199.94,199.88,199.92,436000000.0
2008-03-28 08:13:00,199.91,199.93,199.89,199.92,372000000.0
2008-03-28 08:14:00,199.92,199.95,199.89,199.925,420000000.0
2008-03-28 08:15:00,199.925,199.96,199.9,199.96,293400000.0
2008-03-28 08:16:00,199.96,199.96,199.87,199.9,502400000.0
2008-03-28 08:17:00,199.9,199.91,199.87,199.88,217200000.0
2008-03-28 08:18:00,199.88,199.88,199.86,199.86,178400000.0
2008-03-28 08:19:00,199.86,199.86,199.81,199.81,302300000.0
2008-03-28 08:20:00,199.81,199.85,199.8,199.85,185900000.0
2008-03-28 08:21:00,199.85,199.88,199.79,199.84,223700000.0
2008-03-28 08:22:00,199.84,199.9,199.84,199.88,519400000.0
2008-03-28 08:23:00,199.88,199.88,199.84,199.865,298800000.0
2008-03-28 08:24:00,199.87,199.87,199.86,199.87,712600000.0
2008-03-28 08:25:00,199.87,199.9,199.87,199.89,188600000.0
2008-03-28 08:26:00,199.89,199.95,199.89,199.93,176100000.0
2008-03-28 08:27:00,199.93,199.93,199.9,199.9,191200000.0
2008-03-28 08:28:00,199.9,199.92,199.9,199.915,200000000.0
2008-03-28 08:29:00,199.915,199.915,199.885,199.905,172800000.0
2008-03-28 08:30:00,199.905,199.92,199.885,199.895,191200000.0
2008-03-28 08:31:00,199.895,199.925,199.895,199.925,173600000.0
2008-03-28 08:32:00,199.925,199.99,199.925,199.955,169500000.0
2008-03-28 08:33:00,199.955,199.955,199.92,199.92,145100000.0
2008-03-28 08:34:00,199.92,199.935,199.86,199.865,74800000.0
2008-03-28 08:35:00,199.865,199.885,199.835,199.845,68700000.0
2008-03-28 08:36:00,199.845,199.855,199.78,199.79,97800000.0
2008-03-28 08:37:00,199.785,199.81,199.765,199.8,52600000.0
2008-03-28 08:38:00,199.8,199.8,199.75,199.79,77200000.0
2008-03-28 08:39:00,199.8,199.855,199.79,199.85,158100000.0
2008-03-28 08:40:00,199.85,199.895,199.85,199.88,223700000.0
2008-03-28 08:41:00,199.88,199.98,199.88,199.98,246700000.0
2008-03-28 08:42:00,199.98,200.01,199.98,200.01,167200000.0
2008-03-28 08:43:00,200.0,200.03,199.975,199.985,184600000.0
2008-03-28 08:44:00,199.985,200.02,199.985,200.01,158800000.0
2008-03-28 08:45:00,200.01,200.02,199.955,199.955,177700000.0
2008-03-28 08:46:00,199.955,199.955,199.895,199.93,168800000.0
2008-03-28 08:47:00,199.93,199.965,199.885,199.89,187000000.0
2008-03-28 08:48:00,199.89,199.895,199.865,199.875,241700000.0
2008-03-28 08:49:00,199.875,199.875,199.765,199.775,186000000.0
2008-03-28 08:50:00,199.775,199.795,199.76,199.775,151800000.0
2008-03-28 08:51:00,199.775,199.81,199.77,199.805,168000000.0
2008-03-28 08:52:00,199.805,199.825,199.565,199.59,213900000.0
2008-03-28 08:53:00,199.59,199.61,199.55,199.56,193600000.0
2008-03-28 08:54:00,199.56,199.59,199.495,199.57,181600000.0
2008-03-28 08:55:00,199.555,199.625,199.555,199.58,199500000.0
2008-03-28 08:56:00,199.58,199.625,199.555,199.625,177400000.0
2008-03-28 08:57:00,199.625,199.635,199.595,199.61,173200000.0
2008-03-28 08:58:00,199.61,199.64,199.59,199.595,187400000.0
2008-03-28 08:59:00,199.595,199.595,199.51,199.57,194800000.0
2008-03-28 09:00:00,199.57,199.58,199.275,199.315,644300000.0
2008-03-28 09:01:00,199.335,199.44,199.285,199.41,375000000.0
2008-03-28 09:02:00,199.405,199.45,199.35,199.365,269500000.0
2008-03-28 09:03:00,199.36,199.47,199.36,199.44,731950000.0
2008-03-28 09:04:00,199.44,199.49,199.43,199.44,1170130000.0
2008-03-28 09:05:00,199.44,199.45,199.39,199.43,520200000.0
2008-03-28 09:06:00,199.43,199.5,199.43,199.49,686800000.0
2008-03-28 09:07:00,199.49,199.6,199.48,199.6,655600000.0
2008-03-28 09:08:00,199.6,199.62,199.5,199.51,602500000.0
2008-03-28 09:09:00,199.5,199.5,199.45,199.45,631800000.0
2008-03-28 09:10:00,199.46,199.46,199.36,199.38,807300000.0
2008-03-28 09:11:00,199.38,199.41,199.33,199.37,669700000.0
2008-03-28 09:12:00,199.37,199.41,199.34,199.36,770900000.0
2008-03-28 09:13:00,199.36,199.42,199.34,199.39,822600000.0
2008-03-28 09:14:00,199.39,199.43,199.36,199.41,1178800000.0
2008-03-28 09:15:00,199.41,199.42,199.38,199.38,926800000.0
2008-03-28 09:16:00,199.38,199.4,199.36,199.37,703600000.0
2008-03-28 09:17:00,199.37,199.38,199.36,199.37,600600000.0
2008-03-28 09:18:00,199.37,199.38,199.34,199.37,1063600000.0
2008-03-28 09:19:00,199.37,199.41,199.35,199.35,63800000.0
2008-03-28 09:20:00,199.35,199.38,199.325,199.325,169900000.0
2008-03-28 09:21:00,199.325,199.325,199.21,199.29,176200000.0
2008-03-28 09:22:00,199.29,199.31,199.26,199.275,137900000.0
2008-03-28 09:23:00,199.275,199.31,199.26,199.31,134900000.0
2008-03-28 09:24:00,199.305,199.475,199.3,199.45,172600000.0
2008-03-28 09:25:00,199.45,199.54,199.44,199.51,192700000.0
2008-03-28 09:26:00,199.505,199.58,199.5,199.56,256100000.0
2008-03-28 09:27:00,199.56,199.58,199.51,199.56,218000000.0
2008-03-28 09:28:00,199.56,199.68,199.56,199.62,172400000.0
2008-03-28 09:29:00,199.62,199.715,199.61,199.69,172100000.0
2008-03-28 09:30:00,199.69,199.7,199.605,199.605,178500000.0
2008-03-28 09:31:00,199.615,199.65,199.58,199.625,159400000.0
2008-03-28 09:32:00,199.64,199.72,199.58,199.58,176600000.0
2008-03-28 09:33:00,199.58,199.74,199.565,199.66,206100000.0
2008-03-28 09:34:00,199.66,199.71,199.66,199.675,217000000.0
2008-03-28 09:35:00,199.675,199.72,199.66,199.66,215500000.0
2008-03-28 09:36:00,199.66,199.73,199.64,199.71,182500000.0
2008-03-28 09:37:00,199.71,199.815,199.7,199.73,203100000.0
2008-03-28 09:38:00,199.73,199.75,199.69,199.75,217200000.0
2008-03-28 09:39:00,199.75,199.75,199.71,199.73,190500000.0
2008-03-28 09:40:00,199.73,199.74,199.69,199.71,239000000.0
2008-03-28 09:41:00,199.71,199.77,199.71,199.76,191100000.0
2008-03-28 09:42:00,199.76,199.77,199.74,199.77,240400000.0
2008-03-28 09:43:00,199.77,199.77,199.67,199.7,190500000.0
2008-03-28 09:44:00,199.7,199.81,199.7,199.8,194900000.0
2008-03-28 09:45:00,199.79,199.79,199.73,199.78,199400000.0
2008-03-28 09:46:00,199.78,199.9,199.78,199.88,227800000.0
2008-03-28 09:47:00,199.88,199.88,199.76,199.79,236200000.0
2008-03-28 09:48:00,199.79,199.82,199.74,199.785,269600000.0
2008-03-28 09:49:00,199.785,199.92,199.7,199.91,265700000.0
2008-03-28 09:50:00,199.915,199.96,199.7,199.705,269100000.0
2008-03-28 09:51:00,199.7,199.74,199.54,199.68,244400000.0
2008-03-28 09:52:00,199.68,199.78,199.65,199.72,289100000.0
2008-03-28 09:53:00,199.73,199.82,199.69,199.75,283800000.0
2008-03-28 09:54:00,199.77,199.77,199.65,199.69,253400000.0
2008-03-28 09:55:00,199.7,199.725,199.555,199.555,279300000.0
2008-03-28 09:56:00,199.555,199.61,199.395,199.46,275100000.0
2008-03-28 09:57:00,199.46,199.505,199.395,199.5,279900000.0
2008-03-28 09:58:00,199.5,199.56,199.45,199.505,267500000.0
2008-03-28 09:59:00,199.505,199.52,199.34,199.4,227000000.0
2008-03-28 10:00:00,199.41,199.45,199.36,199.42,243200000.0
2008-03-28 10:01:00,199.42,199.45,199.37,199.44,252800000.0
2008-03-28 10:02:00,199.44,199.61,199.39,199.5,252000000.0
2008-03-28 10:03:00,199.5,199.63,199.47,199.54,263100000.0
2008-03-28 10:04:00,199.54,199.585,199.51,199.57,446100000.0
2008-03-28 10:05:00,199.57,199.59,199.47,199.49,316900000.0
2008-03-28 10:06:00,199.49,199.53,199.42,199.51,235500000.0
2008-03-28 10:07:00,199.51,199.56,199.5,199.55,192000000.0
2008-03-28 10:08:00,199.55,199.55,199.42,199.42,254600000.0
2008-03-28 10:09:00,199.42,199.44,199.35,199.36,343900000.0
2008-03-28 10:10:00,199.36,199.455,199.36,199.45,304700000.0
2008-03-28 10:11:00,199.45,199.45,199.33,199.35,301000000.0
2008-03-28 10:12:00,199.35,199.41,199.35,199.4,236200000.0
2008-03-28 10:13:00,199.4,199.5,199.37,199.47,330400000.0
2008-03-28 10:14:00,199.47,199.55,199.44,199.55,272700000.0
2008-03-28 10:15:00,199.55,199.62,199.535,199.62,339300000.0
2008-03-28 10:16:00,199.62,199.62,199.44,199.47,233900000.0
2008-03-28 10:17:00,199.47,199.515,199.41,199.43,219400000.0
2008-03-28 10:18:00,199.43,199.44,199.38,199.38,200000000.0
2008-03-28 10:19:00,199.38,199.43,199.31,199.42,225100000.0
2008-03-28 10:20:00,199.42,199.53,199.41,199.53,239100000.0
2008-03-28 10:21:00,199.53,199.56,199.51,199.52,274200000.0
2008-03-28 10:22:00,199.52,199.56,199.49,199.56,227900000.0
2008-03-28 10:23:00,199.57,199.58,199.54,199.54,214400000.0
2008-03-28 10:24:00,199.54,199.58,199.47,199.5,220000000.0
2008-03-28 10:25:00,199.5,199.52,199.45,199.46,193600000.0
2008-03-28 10:26:00,199.46,199.48,199.44,199.46,219200000.0
2008-03-28 10:27:00,199.46,199.46,199.35,199.35,200800000.0
2008-03-28 10:28:00,199.35,199.37,199.26,199.26,295200000.0
2008-03-28 10:29:00,199.26,199.31,199.25,199.31,195800000.0
2008-03-28 10:30:00,199.31,199.31,199.255,199.3,253500000.0
2008-03-28 10:31:00,199.3,199.5,199.3,199.5,216000000.0
2008-03-28 10:32:00,199.5,199.62,199.5,199.54,217600000.0
2008-03-28 10:33:00,199.54,199.58,199.48,199.54,250700000.0
2008-03-28 10:34:00,199.54,199.57,199.495,199.495,283000000.0
2008-03-28 10:35:00,199.495,199.61,199.495,199.54,260900000.0
2008-03-28 10:36:00,199.54,199.7,199.54,199.67,235000000.0
2008-03-28 10:37:00,199.67,199.74,199.67,199.67,226000000.0
2008-03-28 10:38:00,199.67,199.72,199.63,199.685,277600000.0
2008-03-28 10:39:00,199.685,199.71,199.58,199.585,228500000.0
2008-03-28 10:40:00,199.585,199.62,199.57,199.62,266900000.0
2008-03-28 10:41:00,199.62,199.64,199.59,199.61,328000000.0
2008-03-28 10:42:00,199.61,199.63,199.595,199.63,239700000.0
2008-03-28 10:43:00,199.66,199.69,199.645,199.645,217200000.0
2008-03-28 10:44:00,199.645,199.655,199.62,199.645,239700000.0
2008-03-28 10:45:00,199.645,199.7,199.62,199.68,306000000.0
2008-03-28 10:46:00,199.68,199.79,199.66,199.74,244400000.0
2008-03-28 10:47:00,199.74,199.76,199.685,199.72,212100000.0
2008-03-28 10:48:00,199.72,199.74,199.695,199.71,179600000.0
2008-03-28 10:49:00,199.71,199.71,199.62,199.66,212600000.0
2008-03-28 10:50:00,199.66,199.7,199.65,199.7,242400000.0
2008-03-28 10:51:00,199.7,199.72,199.66,199.7,186600000.0
2008-03-28 10:52:00,199.7,199.795,199.64,199.68,240800000.0
2008-03-28 10:53:00,199.68,199.69,199.56,199.56,217200000.0
2008-03-28 10:54:00,199.56,199.57,199.52,199.56,181500000.0
2008-03-28 10:55:00,199.56,199.63,199.555,199.615,140700000.0
2008-03-28 10:56:00,199.615,199.615,199.545,199.59,212500000.0
2008-03-28 10:57:00,199.59,199.62,199.585,199.59,236600000.0
2008-03-28 10:58:00,199.59,199.59,199.525,199.57,248400000.0
2008-03-28 10:59:00,199.57,199.665,199.55,199.665,254500000.0
2008-03-28 11:00:00,199.655,199.73,199.6,199.69,266400000.0
2008-03-28 11:01:00,199.69,199.72,199.67,199.69,279500000.0
2008-03-28 11:02:00,199.69,199.71,199.635,199.635,202000000.0
2008-03-28 11:03:00,199.645,199.67,199.6,199.61,202200000.0
2008-03-28 11:04:00,199.615,199.74,199.615,199.74,185200000.0
2008-03-28 11:05:00,199.73,199.79,199.71,199.74,246700000.0
2008-03-28 11:06:00,199.74,199.77,199.655,199.68,195900000.0
2008-03-28 11:07:00,199.68,199.71,199.665,199.67,231900000.0
2008-03-28 11:08:00,199.67,199.67,199.64,199.67,311100000.0
2008-03-28 11:09:00,199.67,199.67,199.59,199.61,172600000.0
2008-03-28 11:10:00,199.61,199.67,199.585,199.585,215400000.0
2008-03-28 11:11:00,199.585,199.6,199.53,199.555,173900000.0
2008-03-28 11:12:00,199.56,199.76,199.56,199.75,193700000.0
2008-03-28 11:13:00,199.75,199.85,199.73,199.83,227600000.0
2008-03-28 11:14:00,199.83,199.91,199.83,199.875,219400000.0
2008-03-28 11:15:00,199.875,199.96,199.85,199.86,263800000.0
2008-03-28 11:16:00,199.85,199.955,199.85,199.92,188900000.0
2008-03-28 11:17:00,199.92,200.06,199.89,200.06,206500000.0
2008-03-28 11:18:00,200.06,200.105,199.96,200.065,187200000.0
2008-03-28 11:19:00,200.065,200.11,200.06,200.09,192200000.0
2008-03-28 11:20:00,200.08,200.09,199.97,199.98,184400000.0
2008-03-28 11:21:00,199.98,199.98,199.9,199.96,193900000.0
2008-03-28 11:22:00,199.96,200.065,199.925,200.0,232300000.0
2008-03-28 11:23:00,200.0,200.075,199.99,200.05,189200000.0
2008-03-28 11:24:00,200.05,200.07,199.99,200.05,198400000.0
2008-03-28 11:25:00,200.05,200.11,200.04,200.105,178400000.0
2008-03-28 11:26:00,200.105,200.19,200.1,200.17,256500000.0
2008-03-28 11:27:00,200.17,200.305,200.15,200.29,233900000.0
2008-03-28 11:28:00,200.29,200.32,200.27,200.29,186200000.0
2008-03-28 11:29:00,200.29,200.37,200.245,200.33,201600000.0
2008-03-28 11:30:00,200.33,200.425,200.22,200.415,269900000.0
2008-03-28 11:31:00,200.415,200.46,200.18,200.19,188900000.0
2008-03-28 11:32:00,200.19,200.19,200.09,200.16,229800000.0
2008-03-28 11:33:00,200.16,200.19,200.075,200.1,194800000.0
2008-03-28 11:34:00,200.1,200.105,199.83,199.83,236100000.0
2008-03-28 11:35:00,199.83,199.89,199.82,199.82,193000000.0
2008-03-28 11:36:00,199.82,199.83,199.76,199.83,178300000.0
2008-03-28 11:37:00,199.83,199.94,199.83,199.89,193700000.0
2008-03-28 11:38:00,199.89,199.89,199.73,199.74,228900000.0
2008-03-28 11:39:00,199.74,199.8,199.73,199.76,211300000.0
2008-03-28 11:40:00,199.75,199.76,199.71,199.71,223100000.0
2008-03-28 11:41:00,199.71,199.9,199.695,199.895,185500000.0
2008-03-28 11:42:00,199.9,199.985,199.825,199.98,167300000.0
2008-03-28 11:43:00,199.96,200.03,199.9,200.01,169600000.0
2008-03-28 11:44:00,200.01,200.055,199.96,200.055,166000000.0
2008-03-28 11:45:00,200.055,200.15,200.055,200.115,127800000.0
2008-03-28 11:46:00,200.125,200.145,200.11,200.135,196100000.0
2008-03-28 11:47:00,200.135,200.18,200.12,200.17,173400000.0
2008-03-28 11:48:00,200.17,200.17,200.085,200.13,184800000.0
2008-03-28 11:49:00,200.13,200.18,200.11,200.18,204800000.0
2008-03-28 11:50:00,200.18,200.265,200.15,200.185,183400000.0
2008-03-28 11:51:00,200.18,200.25,200.155,200.215,182400000.0
2008-03-28 11:52:00,200.21,200.24,200.2,200.24,219500000.0
2008-03-28 11:53:00,200.24,200.24,200.2,200.215,218300000.0
2008-03-28 11:54:00,200.21,200.275,200.195,200.21,176400000.0
2008-03-28 11:55:00,200.21,200.22,200.115,200.145,211700000.0
2008-03-28 11:56:00,200.145,200.18,200.095,200.125,148100000.0
2008-03-28 11:57:00,200.125,200.2,200.1,200.2,192500000.0
2008-03-28 11:58:00,200.2,200.24,200.105,200.185,165700000.0
2008-03-28 11:59:00,200.195,200.195,200.05,200.05,175900000.0
2008-03-28 12:00:00,200.04,200.1,199.99,200.05,151200000.0
2008-03-28 12:01:00,200.05,200.07,199.95,199.95,171800000.0
2008-03-28 12:02:00,199.95,199.99,199.88,199.96,175200000.0
2008-03-28 12:03:00,199.96,200.09,199.96,200.025,188200000.0
2008-03-28 12:04:00,200.02,200.09,199.995,199.995,162500000.0
2008-03-28 12:05:00,199.995,199.995,199.78,199.82,202200000.0
2008-03-28 12:06:00,199.82,199.87,199.79,199.86,198500000.0
2008-03-28 12:07:00,199.865,199.925,199.81,199.825,177400000.0
2008-03-28 12:08:00,199.825,199.86,199.765,199.77,175400000.0
2008-03-28 12:09:00,199.77,199.77,199.605,199.7,169400000.0
2008-03-28 12:10:00,199.705,199.71,199.59,199.635,294400000.0
2008-03-28 12:11:00,199.635,199.645,199.585,199.63,349700000.0
2008-03-28 12:12:00,199.65,199.67,199.58,199.6,255500000.0
2008-03-28 12:13:00,199.6,199.67,199.6,199.66,135400000.0
2008-03-28 12:14:00,199.66,199.68,199.63,199.68,297600000.0
2008-03-28 12:15:00,199.68,199.71,199.65,199.695,234200000.0
2008-03-28 12:16:00,199.7,199.72,199.625,199.67,221200000.0
2008-03-28 12:17:00,199.67,199.7,199.625,199.64,258700000.0
2008-03-28 12:18:00,199.64,199.68,199.615,199.655,177100000.0
2008-03-28 12:19:00,199.655,199.75,199.65,199.735,232300000.0
2008-03-28 12:20:00,199.73,199.73,199.67,199.675,135000000.0
2008-03-28 12:21:00,199.69,199.71,199.63,199.67,151500000.0
2008-03-28 12:22:00,199.67,199.75,199.67,199.745,181200000.0
2008-03-28 12:23:00,199.75,199.79,199.75,199.78,165900000.0
2008-03-28 12:24:00,199.78,199.83,199.765,199.815,161700000.0
2008-03-28 12:25:00,199.815,199.85,199.81,199.81,191400000.0
2008-03-28 12:26:00,199.81,199.83,199.79,199.83,132400000.0
2008-03-28 12:27:00,199.83,199.86,199.805,199.81,182200000.0
2008-03-28 12:28:00,199.81,199.82,199.81,199.81,136400000.0
2008-03-28 12:29:00,199.81,199.82,199.805,199.82,111600000.0
2008-03-28 12:30:00,199.82,199.82,199.805,199.805,91600000.0
2008-03-28 12:31:00,199.805,199.88,199.795,199.84,157800000.0
2008-03-28 12:32:00,199.84,199.885,199.805,199.86,153800000.0
2008-03-28 12:33:00,199.86,199.92,199.775,199.795,174100000.0
2008-03-28 12:34:00,199.795,199.83,199.585,199.585,129800000.0
2008-03-28 12:35:00,199.585,199.64,199.58,199.61,90800000.0
2008-03-28 12:36:00,199.61,199.635,199.58,199.625,150400000.0
2008-03-28 12:37:00,199.625,199.64,199.58,199.635,93200000.0
2008-03-28 12:38:00,199.635,199.72,199.625,199.655,93700000.0
2008-03-28 12:39:00,199.655,199.75,199.655,199.715,104000000.0
2008-03-28 12:40:00,199.715,199.735,199.59,199.625,160700000.0
2008-03-28 12:41:00,199.62,199.645,199.585,199.63,113200000.0
2008-03-28 12:42:00,199.645,199.645,199.525,199.605,96900000.0
2008-03-28 12:43:00,199.6,199.62,199.525,199.585,105000000.0
2008-03-28 12:44:00,199.585,199.595,199.425,199.44,127900000.0
2008-03-28 12:45:00,199.435,199.495,199.42,199.45,128800000.0
2008-03-28 12:46:00,199.455,199.54,199.455,199.535,84300000.0
2008-03-28 12:47:00,199.535,199.61,199.535,199.535,138500000.0
2008-03-28 12:48:00,199.535,199.55,199.47,199.51,127800000.0
2008-03-28 12:49:00,199.49,199.525,199.485,199.52,178000000.0
2008-03-28 12:50:00,199.52,199.53,199.48,199.53,118800000.0
2008-03-28 12:51:00,199.53,199.66,199.52,199.63,121300000.0
2008-03-28 12:52:00,199.63,199.655,199.55,199.56,124900000.0
2008-03-28 12:53:00,199.56,199.59,199.51,199.52,191100000.0
2008-03-28 12:54:00,199.53,199.55,199.425,199.515,142400000.0
2008-03-28 12:55:00,199.52,199.675,199.52,199.655,122600000.0
2008-03-28 12:56:00,199.655,199.68,199.635,199.68,132400000.0
2008-03-28 12:57:00,199.68,199.72,199.61,199.665,122200000.0
2008-03-28 12:58:00,199.67,199.69,199.585,199.635,107000000.0
2008-03-28 12:59:00,199.64,199.725,199.635,199.725,143500000.0
2008-03-28 13:00:00,199.725,199.725,199.605,199.605,124000000.0
2008-03-28 13:01:00,199.605,199.63,199.595,199.63,102000000.0
2008-03-28 13:02:00,199.63,199.67,199.615,199.625,121500000.0
2008-03-28 13:03:00,199.625,199.72,199.625,199.7,85900000.0
2008-03-28 13:04:00,199.695,199.73,199.635,199.64,134400000.0
2008-03-28 13:05:00,199.64,199.64,199.6,199.6,175200000.0
2008-03-28 13:06:00,199.6,199.63,199.575,199.58,148400000.0
2008-03-28 13:07:00,199.58,199.65,199.58,199.61,179500000.0
2008-03-28 13:08:00,199.61,199.66,199.595,199.66,134200000.0
2008-03-28 13:09:00,199.66,199.71,199.65,199.68,169600000.0
2008-03-28 13:10:00,199.68,199.71,199.665,199.68,156600000.0
2008-03-28 13:11:00,199.68,199.72,199.68,199.72,234300000.0
2008-03-28 13:12:00,199.73,199.73,199.68,199.68,170800000.0
2008-03-28 13:13:00,199.68,199.72,199.65,199.67,175900000.0
2008-03-28 13:14:00,199.67,199.76,199.67,199.735,169600000.0
2008-03-28 13:15:00,199.735,199.76,199.71,199.72,168400000.0
2008-03-28 13:16:00,199.72,199.76,199.71,199.75,164300000.0
2008-03-28 13:17:00,199.75,199.945,199.74,199.94,210900000.0
2008-03-28 13:18:00,199.94,199.96,199.86,199.86,158800000.0
2008-03-28 13:19:00,199.86,199.92,199.845,199.85,153500000.0
2008-03-28 13:20:00,199.85,199.855,199.73,199.75,146000000.0
2008-03-28 13:21:00,199.75,199.8,199.74,199.79,192500000.0
2008-03-28 13:22:00,199.79,199.845,199.75,199.84,170800000.0
2008-03-28 13:23:00,199.84,199.84,199.755,199.82,185800000.0
2008-03-28 13:24:00,199.82,199.86,199.795,199.83,159600000.0
2008-03-28 13:25:00,199.83,199.9,199.79,199.815,147200000.0
2008-03-28 13:26:00,199.815,199.83,199.765,199.81,168900000.0
2008-03-28 13:27:00,199.81,199.84,199.79,199.81,175700000.0
2008-03-28 13:28:00,199.81,199.82,199.765,199.8,196600000.0
2008-03-28 13:29:00,199.8,199.85,199.8,199.85,174800000.0
2008-03-28 13:30:00,199.85,199.87,199.78,199.79,165200000.0
2008-03-28 13:31:00,199.79,199.8,199.76,199.78,169100000.0
2008-03-28 13:32:00,199.78,199.85,199.78,199.84,156500000.0
2008-03-28 13:33:00,199.84,199.92,199.825,199.92,159300000.0
2008-03-28 13:34:00,199.92,199.98,199.89,199.94,174000000.0
2008-03-28 13:35:00,199.94,199.94,199.88,199.9,152800000.0
2008-03-28 13:36:00,199.9,199.92,199.875,199.92,161900000.0
2008-03-28 13:37:00,199.92,199.93,199.735,199.8,177200000.0
2008-03-28 13:38:00,199.8,199.83,199.755,199.83,156200000.0
2008-03-28 13:39:00,199.83,199.875,199.79,199.85,192100000.0
2008-03-28 13:40:00,199.85,199.91,199.85,199.905,223400000.0
2008-03-28 13:41:00,199.9,199.91,199.765,199.81,226700000.0
2008-03-28 13:42:00,199.81,199.83,199.755,199.79,157300000.0
2008-03-28 13:43:00,199.79,199.8,199.73,199.765,178400000.0
2008-03-28 13:44:00,199.765,199.81,199.74,199.74,128900000.0
2008-03-28 13:45:00,199.74,199.77,199.73,199.75,170000000.0
2008-03-28 13:46:00,199.75,199.86,199.75,199.805,222300000.0
2008-03-28 13:47:00,199.805,199.82,199.765,199.78,142200000.0
2008-03-28 13:48:00,199.785,199.835,199.765,199.83,102500000.0
2008-03-28 13:49:00,199.84,199.84,199.715,199.72,107700000.0
2008-03-28 13:50:00,199.72,199.8,199.705,199.78,128400000.0
2008-03-28 13:51:00,199.78,199.87,199.78,199.815,111800000.0
2008-03-28 13:52:00,199.815,199.83,199.775,199.8,153700000.0
2008-03-28 13:53:00,199.8,199.82,199.775,199.81,84300000.0
2008-03-28 13:54:00,199.81,199.82,199.735,199.735,139900000.0
2008-03-28 13:55:00,199.735,199.735,199.65,199.65,119600000.0
2008-03-28 13:56:00,199.65,199.67,199.61,199.65,146400000.0
2008-03-28 13:57:00,199.65,199.655,199.565,199.59,144900000.0
2008-03-28 13:58:00,199.58,199.58,199.35,199.365,158700000.0
2008-03-28 13:59:00,199.365,199.405,199.34,199.34,139600000.0
2008-03-28 14:00:00,199.345,199.41,199.34,199.39,169700000.0
2008-03-28 14:01:00,199.39,199.48,199.36,199.46,138900000.0
2008-03-28 14:02:00,199.46,199.5,199.455,199.495,134600000.0
2008-03-28 14:03:00,199.495,199.56,199.49,199.535,263300000.0
2008-03-28 14:04:00,199.53,199.61,199.48,199.495,180300000.0
2008-03-28 14:05:00,199.495,199.495,199.47,199.49,114000000.0
2008-03-28 14:06:00,199.49,199.555,199.46,199.54,121700000.0
2008-03-28 14:07:00,199.54,199.61,199.54,199.575,164800000.0
2008-03-28 14:08:00,199.57,199.66,199.57,199.61,165700000.0
2008-03-28 14:09:00,199.61,199.675,199.6,199.65,139900000.0
2008-03-28 14:10:00,199.65,199.66,199.64,199.65,197000000.0
2008-03-28 14:11:00,199.65,199.675,199.64,199.65,179100000.0
2008-03-28 14:12:00,199.65,199.68,199.645,199.68,169700000.0
2008-03-28 14:13:00,199.68,199.74,199.68,199.73,170000000.0
2008-03-28 14:14:00,199.73,199.74,199.67,199.685,170900000.0
2008-03-28 14:15:00,199.68,199.72,199.645,199.71,159000000.0
2008-03-28 14:16:00,199.71,199.77,199.71,199.745,168200000.0
2008-03-28 14:17:00,199.745,199.75,199.56,199.6,186200000.0
2008-03-28 14:18:00,199.6,199.62,199.54,199.545,225000000.0
2008-03-28 14:19:00,199.545,199.56,199.515,199.53,185300000.0
2008-03-28 14:20:00,199.53,199.56,199.44,199.44,163500000.0
2008-03-28 14:21:00,199.44,199.48,199.42,199.43,164300000.0
2008-03-28 14:22:00,199.43,199.485,199.415,199.42,165000000.0
2008-03-28 14:23:00,199.42,199.45,199.405,199.405,219700000.0
2008-03-28 14:24:00,199.41,199.43,199.365,199.375,304700000.0
2008-03-28 14:25:00,199.375,199.415,199.305,199.31,266500000.0
2008-03-28 14:26:00,199.31,199.37,199.31,199.33,261600000.0
2008-03-28 14:27:00,199.33,199.39,199.31,199.38,179600000.0
2008-03-28 14:28:00,199.38,199.39,199.295,199.295,154100000.0
2008-03-28 14:29:00,199.295,199.375,199.245,199.335,247100000.0
2008-03-28 14:30:00,199.335,199.575,199.27,199.47,344500000.0
2008-03-28 14:31:00,199.48,199.685,199.455,199.675,144800000.0
2008-03-28 14:32:00,199.675,199.815,199.675,199.68,132500000.0
2008-03-28 14:33:00,199.675,199.69,199.5,199.62,155900000.0
2008-03-28 14:34:00,199.62,199.64,199.55,199.59,178400000.0
2008-03-28 14:35:00,199.59,199.63,199.56,199.56,170400000.0
2008-03-28 14:36:00,199.57,199.61,199.495,199.52,154100000.0
2008-03-28 14:37:00,199.5,199.51,199.4,199.42,144900000.0
2008-03-28 14:38:00,199.42,199.45,199.265,199.31,208100000.0
2008-03-28 14:39:00,199.31,199.43,199.28,199.41,166000000.0
2008-03-28 14:40:00,199.41,199.53,199.4,199.49,194400000.0
2008-03-28 14:41:00,199.49,199.5,199.45,199.48,199000000.0
2008-03-28 14:42:00,199.48,199.52,199.45,199.48,173200000.0
2008-03-28 14:43:00,199.47,199.55,199.44,199.535,181900000.0
2008-03-28 14:44:00,199.535,199.535,199.475,199.495,154600000.0
2008-03-28 14:45:00,199.495,199.65,199.495,199.635,164800000.0
2008-03-28 14:46:00,199.635,199.67,199.47,199.49,197100000.0
2008-03-28 14:47:00,199.49,199.51,199.45,199.46,160900000.0
2008-03-28 14:48:00,199.46,199.52,199.44,199.495,159600000.0
2008-03-28 14:49:00,199.495,199.51,199.395,199.415,161400000.0
2008-03-28 14:50:00,199.415,199.43,199.35,199.36,196500000.0
2008-03-28 14:51:00,199.36,199.39,199.35,199.37,165100000.0
2008-03-28 14:52:00,199.37,199.4,199.36,199.38,162600000.0
2008-03-28 14:53:00,199.38,199.41,199.34,199.395,156700000.0
2008-03-28 14:54:00,199.395,199.55,199.39,199.55,173600000.0
2008-03-28 14:55:00,199.55,199.61,199.48,199.48,175400000.0
2008-03-28 14:56:00,199.48,199.53,199.48,199.5,188600000.0
2008-03-28 14:57:00,199.5,199.51,199.49,199.51,179400000.0
2008-03-28 14:58:00,199.51,199.51,199.43,199.43,176800000.0
2008-03-28 14:59:00,199.44,199.47,199.425,199.46,154100000.0
2008-03-28 15:00:00,199.46,199.51,199.43,199.5,176700000.0
2008-03-28 15:01:00,199.5,199.55,199.5,199.54,360200000.0
2008-03-28 15:02:00,199.54,199.55,199.5,199.54,411300000.0
2008-03-28 15:03:00,199.54,199.57,199.52,199.57,404700000.0
2008-03-28 15:04:00,199.57,199.57,199.52,199.53,437191250.0
2008-03-28 15:05:00,199.53,199.56,199.53,199.535,391100000.0
2008-03-28 15:06:00,199.535,199.55,199.5,199.52,409200000.0
2008-03-28 15:07:00,199.52,199.56,199.52,199.535,295200000.0
2008-03-28 15:08:00,199.535,199.55,199.51,199.53,187700000.0
2008-03-28 15:09:00,199.53,199.58,199.51,199.535,276400000.0
2008-03-28 15:10:00,199.545,199.62,199.54,199.55,238100000.0
2008-03-28 15:11:00,199.55,199.59,199.54,199.58,152200000.0
2008-03-28 15:12:00,199.59,199.64,199.57,199.64,173500000.0
2008-03-28 15:13:00,199.64,199.7,199.64,199.67,162700000.0
2008-03-28 15:14:00,199.67,199.69,199.64,199.64,186700000.0
2008-03-28 15:15:00,199.64,199.665,199.6,199.62,165800000.0
2008-03-28 15:16:00,199.62,199.67,199.62,199.64,176400000.0
2008-03-28 15:17:00,199.64,199.72,199.64,199.7,145900000.0
2008-03-28 15:18:00,199.7,199.7,199.64,199.67,172500000.0
2008-03-28 15:19:00,199.67,199.68,199.625,199.64,153000000.0
2008-03-28 15:20:00,199.64,199.76,199.635,199.73,130900000.0
2008-03-28 15:21:00,199.73,199.75,199.645,199.66,95900000.0
2008-03-28 15:22:00,199.665,199.72,199.665,199.7,119600000.0
2008-03-28 15:23:00,199.7,199.71,199.66,199.665,196500000.0
2008-03-28 15:24:00,199.665,199.72,199.66,199.72,145000000.0
2008-03-28 15:25:00,199.72,199.73,199.675,199.71,150200000.0
2008-03-28 15:26:00,199.71,199.71,199.61,199.615,144700000.0
2008-03-28 15:27:00,199.615,199.635,199.56,199.61,148700000.0
2008-03-28 15:28:00,199.615,199.65,199.61,199.64,175000000.0
2008-03-28 15:29:00,199.64,199.68,199.605,199.66,185600000.0
2008-03-28 15:30:00,199.66,199.67,199.53,199.55,192600000.0
2008-03-28 15:31:00,199.55,199.62,199.54,199.605,169300000.0
2008-03-28 15:32:00,199.62,199.66,199.61,199.65,171400000.0
2008-03-28 15:33:00,199.65,199.71,199.64,199.65,173300000.0
2008-03-28 15:34:00,199.65,199.66,199.58,199.58,180800000.0
2008-03-28 15:35:00,199.58,199.58,199.41,199.41,216700000.0
2008-03-28 15:36:00,199.41,199.41,199.32,199.32,185400000.0
2008-03-28 15:37:00,199.32,199.44,199.315,199.405,163900000.0
2008-03-28 15:38:00,199.405,199.445,199.37,199.38,165300000.0
2008-03-28 15:39:00,199.37,199.39,199.335,199.35,145700000.0
2008-03-28 15:40:00,199.35,199.44,199.33,199.4,166000000.0
2008-03-28 15:41:00,199.4,199.505,199.37,199.49,174200000.0
2008-03-28 15:42:00,199.49,199.5,199.45,199.455,188000000.0
2008-03-28 15:43:00,199.465,199.6,199.44,199.53,161000000.0
2008-03-28 15:44:00,199.53,199.55,199.49,199.53,166800000.0
2008-03-28 15:45:00,199.53,199.53,199.46,199.47,200800000.0
2008-03-28 15:46:00,199.47,199.47,199.325,199.37,162600000.0
2008-03-28 15:47:00,199.37,199.46,199.37,199.46,166500000.0
2008-03-28 15:48:00,199.46,199.47,199.42,199.43,178700000.0
2008-03-28 15:49:00,199.43,199.47,199.43,199.45,132800000.0
2008-03-28 15:50:00,199.45,199.51,199.43,199.45,159000000.0
2008-03-28 15:51:00,199.45,199.45,199.4,199.44,134700000.0
2008-03-28 15:52:00,199.45,199.48,199.42,199.46,98800000.0
2008-03-28 15:53:00,199.46,199.485,199.4,199.47,107100000.0
2008-03-28 15:54:00,199.465,199.5,199.425,199.425,110200000.0
2008-03-28 15:55:00,199.42,199.49,199.415,199.425,163200000.0
2008-03-28 15:56:00,199.425,199.635,199.42,199.615,135800000.0
2008-03-28 15:57:00,199.61,199.69,199.59,199.605,200800000.0
2008-03-28 15:58:00,199.61,199.66,199.585,199.61,186200000.0
2008-03-28 15:59:00,199.61,199.655,199.58,199.615,157400000.0
2008-03-28 16:00:00,199.615,199.7,199.56,199.57,113600000.0
2008-03-28 16:01:00,199.57,199.59,199.52,199.53,175600000.0
2008-03-28 16:02:00,199.53,199.56,199.43,199.56,174200000.0
2008-03-28 16:03:00,199.56,199.64,199.56,199.62,172500000.0
2008-03-28 16:04:00,199.62,199.66,199.59,199.62,172900000.0
2008-03-28 16:05:00,199.62,199.71,199.6,199.65,175500000.0
2008-03-28 16:06:00,199.65,199.65,199.565,199.57,175000000.0
2008-03-28 16:07:00,199.57,199.57,199.48,199.5,163500000.0
2008-03-28 16:08:00,199.5,199.605,199.49,199.575,147100000.0
2008-03-28 16:09:00,199.56,199.595,199.53,199.53,171500000.0
2008-03-28 16:10:00,199.53,199.665,199.53,199.665,149600000.0
2008-03-28 16:11:00,199.665,199.685,199.635,199.64,162000000.0
2008-03-28 16:12:00,199.64,199.64,199.54,199.59,166200000.0
2008-03-28 16:13:00,199.59,199.595,199.53,199.54,145400000.0
2008-03-28 16:14:00,199.54,199.56,199.5,199.5,142900000.0
2008-03-28 16:15:00,199.5,199.515,199.465,199.485,151200000.0
2008-03-28 16:16:00,199.495,199.54,199.315,199.34,185100000.0
2008-03-28 16:17:00,199.34,199.38,199.295,199.36,161200000.0
2008-03-28 16:18:00,199.37,199.37,199.29,199.31,149900000.0
2008-03-28 16:19:00,199.31,199.34,199.3,199.31,141400000.0
2008-03-28 16:20:00,199.31,199.39,199.295,199.37,206100000.0
2008-03-28 16:21:00,199.37,199.38,199.33,199.34,170700000.0
2008-03-28 16:22:00,199.34,199.34,199.16,199.19,468100000.0
2008-03-28 16:23:00,199.19,199.21,199.12,199.12,181300000.0
2008-03-28 16:24:00,199.125,199.14,199.08,199.12,199400000.0
2008-03-28 16:25:00,199.12,199.24,199.12,199.24,296900000.0
2008-03-28 16:26:00,199.235,199.265,199.17,199.2,315500000.0
2008-03-28 16:27:00,199.2,199.22,199.07,199.09,181200000.0
2008-03-28 16:28:00,199.09,199.13,199.05,199.075,203500000.0
2008-03-28 16:29:00,199.075,199.14,199.075,199.13,177800000.0
2008-03-28 16:30:00,199.13,199.13,199.08,199.12,158500000.0
2008-03-28 16:31:00,199.105,199.17,199.105,199.11,182700000.0
2008-03-28 16:32:00,199.11,199.14,199.11,199.14,179200000.0
2008-03-28 16:33:00,199.14,199.25,199.14,199.22,226500000.0
2008-03-28 16:34:00,199.22,199.25,199.14,199.16,167200000.0
2008-03-28 16:35:00,199.16,199.21,199.135,199.21,162700000.0
2008-03-28 16:36:00,199.21,199.21,199.08,199.09,179000000.0
2008-03-28 16:37:00,199.09,199.1,198.88,198.885,187900000.0
2008-03-28 16:38:00,198.885,198.965,198.88,198.91,166900000.0
2008-03-28 16:39:00,198.91,198.935,198.85,198.87,245600000.0
2008-03-28 16:40:00,198.87,198.88,198.7,198.715,163300000.0
2008-03-28 16:41:00,198.71,198.715,198.6,198.65,178000000.0
2008-03-28 16:42:00,198.64,198.75,198.63,198.74,214200000.0
2008-03-28 16:43:00,198.74,198.81,198.725,198.8,182700000.0
2008-03-28 16:44:00,198.8,198.8,198.72,198.73,162300000.0
2008-03-28 16:45:00,198.73,198.74,198.66,198.72,205700000.0
2008-03-28 16:46:00,198.72,198.76,198.72,198.75,156500000.0
2008-03-28 16:47:00,198.75,198.77,198.685,198.72,160300000.0
2008-03-28 16:48:00,198.72,198.79,198.7,198.75,164100000.0
2008-03-28 16:49:00,198.75,198.75,198.69,198.69,169200000.0
2008-03-28 16:50:00,198.69,198.79,198.675,198.7,164600000.0
2008-03-28 16:51:00,198.7,198.75,198.7,198.75,162600000.0
2008-03-28 16:52:00,198.75,198.765,198.7,198.74,168900000.0
2008-03-28 16:53:00,198.74,198.74,198.67,198.72,174900000.0
2008-03-28 16:54:00,198.72,198.785,198.71,198.76,205000000.0
2008-03-28 16:55:00,198.765,198.785,198.745,198.745,549600000.0
2008-03-28 16:56:00,198.745,198.745,198.63,198.63,211500000.0
2008-03-28 16:57:00,198.63,198.655,198.53,198.54,201900000.0
2008-03-28 16:58:00,198.54,198.62,198.48,198.52,282600000.0
2008-03-28 16:59:00,198.52,198.52,198.36,198.42,202300000.0
2008-03-28 17:00:00,198.4,198.4,198.195,198.2,165800000.0
2008-03-28 17:01:00,198.2,198.25,198.19,198.25,217100000.0
2008-03-28 17:02:00,198.25,198.25,198.12,198.12,206300000.0
2008-03-28 17:03:00,198.11,198.155,198.06,198.07,185800000.0
2008-03-28 17:04:00,198.07,198.13,198.06,198.08,171300000.0
2008-03-28 17:05:00,198.08,198.13,198.06,198.13,178300000.0
2008-03-28 17:06:00,198.13,198.19,198.11,198.18,186700000.0
2008-03-28 17:07:00,198.18,198.215,198.135,198.16,148300000.0
2008-03-28 17:08:00,198.16,198.25,198.16,198.245,121500000.0
2008-03-28 17:09:00,198.245,198.285,198.205,198.25,168300000.0
2008-03-28 17:10:00,198.25,198.29,198.21,198.25,195100000.0
2008-03-28 17:11:00,198.25,198.27,198.21,198.25,260400000.0
2008-03-28 17:12:00,198.26,198.36,198.26,198.31,192700000.0
2008-03-28 17:13:00,198.31,198.35,198.27,198.28,191600000.0
2008-03-28 17:14:00,198.28,198.37,198.26,198.34,180300000.0
2008-03-28 17:15:00,198.34,198.43,198.32,198.33,174600000.0
2008-03-28 17:16:00,198.33,198.33,198.27,198.27,153200000.0
2008-03-28 17:17:00,198.27,198.395,198.27,198.355,118200000.0
2008-03-28 17:18:00,198.355,198.38,198.28,198.32,133300000.0
2008-03-28 17:19:00,198.32,198.48,198.32,198.36,144000000.0
2008-03-28 17:20:00,198.36,198.445,198.36,198.425,143000000.0
2008-03-28 17:21:00,198.425,198.47,198.42,198.47,169500000.0
2008-03-28 17:22:00,198.47,198.62,198.45,198.61,130700000.0
2008-03-28 17:23:00,198.62,198.64,198.6,198.61,170000000.0
2008-03-28 17:24:00,198.61,198.61,198.53,198.53,157900000.0
2008-03-28 17:25:00,198.53,198.59,198.515,198.515,120300000.0
2008-03-28 17:26:00,198.515,198.53,198.48,198.48,152200000.0
2008-03-28 17:27:00,198.48,198.495,198.45,198.46,166800000.0
2008-03-28 17:28:00,198.46,198.53,198.45,198.47,185100000.0
2008-03-28 17:29:00,198.48,198.5,198.44,198.48,176600000.0
2008-03-28 17:30:00,198.48,198.57,198.48,198.57,169600000.0
2008-03-28 17:31:00,198.57,198.6,198.5,198.6,152200000.0
2008-03-28 17:32:00,198.6,198.6,198.515,198.545,157400000.0
2008-03-28 17:33:00,198.54,198.61,198.5,198.59,167300000.0
2008-03-28 17:34:00,198.59,198.645,198.58,198.61,168500000.0
2008-03-28 17:35:00,198.61,198.61,198.54,198.61,176700000.0
2008-03-28 17:36:00,198.61,198.64,198.53,198.54,162900000.0
2008-03-28 17:37:00,198.54,198.58,198.5,198.52,170200000.0
2008-03-28 17:38:00,198.52,198.53,198.46,198.51,172700000.0
2008-03-28 17:39:00,198.51,198.55,198.49,198.53,173700000.0
2008-03-28 17:40:00,198.53,198.53,198.45,198.46,149800000.0
2008-03-28 17:41:00,198.455,198.47,198.37,198.44,178100000.0
2008-03-28 17:42:00,198.44,198.45,198.42,198.42,164700000.0
2008-03-28 17:43:00,198.43,198.46,198.41,198.46,131800000.0
2008-03-28 17:44:00,198.46,198.51,198.44,198.505,154800000.0
2008-03-28 17:45:00,198.5,198.57,198.5,198.53,169200000.0
2008-03-28 17:46:00,198.53,198.55,198.5,198.5,160000000.0
2008-03-28 17:47:00,198.5,198.5,198.4,198.48,174400000.0
2008-03-28 17:48:00,198.48,198.5,198.33,198.33,168500000.0
2008-03-28 17:49:00,198.33,198.37,198.3,198.35,177000000.0
2008-03-28 17:50:00,198.35,198.37,198.33,198.37,166600000.0
2008-03-28 17:51:00,198.37,198.4,198.255,198.255,141800000.0
2008-03-28 17:52:00,198.255,198.32,198.24,198.3,154400000.0
2008-03-28 17:53:00,198.3,198.3,198.24,198.28,160900000.0
2008-03-28 17:54:00,198.28,198.425,198.26,198.425,136300000.0
2008-03-28 17:55:00,198.41,198.425,198.29,198.37,145900000.0
2008-03-28 17:56:00,198.37,198.37,198.25,198.27,167400000.0
2008-03-28 17:57:00,198.27,198.36,198.26,198.295,165600000.0
2008-03-28 17:58:00,198.3,198.34,198.24,198.325,150700000.0
2008-03-28 17:59:00,198.325,198.38,198.28,198.3,139500000.0
2008-03-28 18:00:00,198.3,198.33,198.255,198.27,156600000.0
2008-03-28 18:01:00,198.27,198.3,198.24,198.245,165700000.0
2008-03-28 18:02:00,198.23,198.31,198.21,198.275,162100000.0
2008-03-28 18:03:00,198.27,198.3,198.21,198.23,163500000.0
2008-03-28 18:04:00,198.23,198.35,198.215,198.32,157200000.0
2008-03-28 18:05:00,198.325,198.375,198.27,198.27,153300000.0
2008-03-28 18:06:00,198.275,198.36,198.19,198.36,179200000.0
2008-03-28 18:07:00,198.36,198.37,198.29,198.3,172200000.0
2008-03-28 18:08:00,198.3,198.36,198.27,198.29,177100000.0
2008-03-28 18:09:00,198.29,198.34,198.29,198.32,172400000.0
2008-03-28 18:10:00,198.32,198.32,198.19,198.22,175300000.0
2008-03-28 18:11:00,198.22,198.235,198.165,198.165,168900000.0
2008-03-28 18:12:00,198.165,198.24,198.15,198.22,157600000.0
2008-03-28 18:13:00,198.22,198.25,198.2,198.24,174000000.0
2008-03-28 18:14:00,198.24,198.28,198.24,198.26,156600000.0
2008-03-28 18:15:00,198.255,198.255,198.175,198.18,162100000.0
2008-03-28 18:16:00,198.19,198.22,198.14,198.22,171900000.0
2008-03-28 18:17:00,198.22,198.225,198.15,198.2,172300000.0
2008-03-28 18:18:00,198.2,198.235,198.19,198.2,192000000.0
2008-03-28 18:19:00,198.22,198.27,198.2,198.27,219900000.0
2008-03-28 18:20:00,198.27,198.33,198.27,198.29,169100000.0
2008-03-28 18:21:00,198.29,198.29,198.23,198.26,167800000.0
2008-03-28 18:22:00,198.26,198.32,198.26,198.32,171100000.0
2008-03-28 18:23:00,198.32,198.35,198.31,198.335,174800000.0
2008-03-28 18:24:00,198.335,198.36,198.29,198.29,174400000.0
2008-03-28 18:25:00,198.29,198.29,198.27,198.27,159200000.0
2008-03-28 18:26:00,198.27,198.28,198.25,198.26,168300000.0
2008-03-28 18:27:00,198.26,198.27,198.2,198.2,182900000.0
2008-03-28 18:28:00,198.195,198.22,198.17,198.22,185800000.0
2008-03-28 18:29:00,198.22,198.28,198.22,198.255,173200000.0
2008-03-28 18:30:00,198.255,198.315,198.24,198.275,116500000.0
2008-03-28 18:31:00,198.26,198.275,198.235,198.245,75400000.0
2008-03-28 18:32:00,198.245,198.36,198.245,198.34,61700000.0
2008-03-28 18:33:00,198.34,198.36,198.28,198.36,139600000.0
2008-03-28 18:34:00,198.36,198.38,198.335,198.36,122500000.0
2008-03-28 18:35:00,198.36,198.41,198.36,198.41,189100000.0
2008-03-28 18:36:00,198.41,198.42,198.38,198.38,188400000.0
2008-03-28 18:37:00,198.38,198.4,198.345,198.355,131900000.0
2008-03-28 18:38:00,198.355,198.41,198.355,198.385,143000000.0
2008-03-28 18:39:00,198.38,198.42,198.37,198.39,186700000.0
2008-03-28 18:40:00,198.39,198.41,198.35,198.36,128100000.0
2008-03-28 18:41:00,198.36,198.41,198.32,198.38,162100000.0
2008-03-28 18:42:00,198.38,198.39,198.36,198.37,200500000.0
2008-03-28 18:43:00,198.37,198.37,198.24,198.25,147000000.0
2008-03-28 18:44:00,198.26,198.26,198.15,198.19,102200000.0
2008-03-28 18:45:00,198.19,198.26,198.165,198.26,144400000.0
2008-03-28 18:46:00,198.26,198.29,198.235,198.29,161000000.0
2008-03-28 18:47:00,198.29,198.29,198.245,198.26,145300000.0
2008-03-28 18:48:00,198.26,198.3,198.23,198.26,155300000.0
2008-03-28 18:49:00,198.255,198.26,198.18,198.185,113400000.0
2008-03-28 18:50:00,198.195,198.225,198.12,198.12,222300000.0
2008-03-28 18:51:00,198.12,198.15,198.085,198.115,141400000.0
2008-03-28 18:52:00,198.115,198.18,198.115,198.17,175400000.0
2008-03-28 18:53:00,198.17,198.21,198.155,198.175,172500000.0
2008-03-28 18:54:00,198.185,198.2,198.16,198.18,63600000.0
2008-03-28 18:55:00,198.18,198.23,198.145,198.145,119200000.0
2008-03-28 18:56:00,198.145,198.16,198.09,198.09,92700000.0
2008-03-28 18:57:00,198.09,198.12,198.085,198.095,105100000.0
2008-03-28 18:58:00,198.095,198.1,198.07,198.08,169200000.0
2008-03-28 18:59:00,198.08,198.095,198.025,198.095,151700000.0
2008-03-28 19:00:00,198.11,198.12,198.06,198.06,161300000.0
2008-03-28 19:01:00,198.06,198.125,198.035,198.12,149500000.0
2008-03-28 19:02:00,198.12,198.24,198.1,198.24,120400000.0
2008-03-28 19:03:00,198.24,198.31,198.23,198.27,148800000.0
2008-03-28 19:04:00,198.27,198.28,198.23,198.255,148700000.0
2008-03-28 19:05:00,198.255,198.27,198.25,198.25,174900000.0
2008-03-28 19:06:00,198.25,198.26,198.19,198.19,168900000.0
2008-03-28 19:07:00,198.19,198.28,198.16,198.245,147600000.0
2008-03-28 19:08:00,198.245,198.27,198.24,198.24,156500000.0
2008-03-28 19:09:00,198.24,198.26,198.24,198.245,143300000.0
2008-03-28 19:10:00,198.245,198.245,198.22,198.23,162000000.0
2008-03-28 19:11:00,198.23,198.3,198.22,198.295,151700000.0
2008-03-28 19:12:00,198.295,198.32,198.29,198.29,138400000.0
2008-03-28 19:13:00,198.29,198.3,198.25,198.26,176300000.0
2008-03-28 19:14:00,198.26,198.27,198.23,198.24,164000000.0
2008-03-28 19:15:00,198.24,198.24,198.2,198.21,69600000.0
2008-03-28 19:16:00,198.21,198.24,198.195,198.23,147700000.0
2008-03-28 19:17:00,198.23,198.29,198.23,198.29,136700000.0
2008-03-28 19:18:00,198.29,198.345,198.28,198.33,174400000.0
2008-03-28 19:19:00,198.33,198.34,198.295,198.295,109500000.0
2008-03-28 19:20:00,198.295,198.33,198.295,198.33,151200000.0
2008-03-28 19:21:00,198.33,198.33,198.28,198.305,113900000.0
2008-03-28 19:22:00,198.305,198.32,198.3,198.305,105900000.0
2008-03-28 19:23:00,198.305,198.33,198.305,198.325,124300000.0
2008-03-28 19:24:00,198.325,198.335,198.31,198.335,124500000.0
2008-03-28 19:25:00,198.335,198.335,198.325,198.33,156700000.0
2008-03-28 19:26:00,198.33,198.35,198.32,198.32,190500000.0
2008-03-28 19:27:00,198.32,198.325,198.24,198.24,205600000.0
2008-03-28 19:28:00,198.24,198.25,198.175,198.19,170800000.0
2008-03-28 19:29:00,198.19,198.205,198.17,198.175,164800000.0
2008-03-28 19:30:00,198.175,198.19,198.13,198.18,199700000.0
2008-03-28 19:31:00,198.18,198.22,198.18,198.19,207700000.0
2008-03-28 19:32:00,198.19,198.19,198.17,198.18,188300000.0
2008-03-28 19:33:00,198.18,198.2,198.14,198.16,193700000.0
2008-03-28 19:34:00,198.16,198.2,198.16,198.19,185300000.0
2008-03-28 19:35:00,198.19,198.205,198.155,198.18,189000000.0
2008-03-28 19:36:00,198.18,198.2,198.18,198.185,132600000.0
2008-03-28 19:37:00,198.185,198.2,198.13,198.15,150700000.0
2008-03-28 19:38:00,198.15,198.15,198.06,198.11,176600000.0
2008-03-28 19:39:00,198.11,198.12,198.09,198.09,171200000.0
2008-03-28 19:40:00,198.09,198.11,198.06,198.06,179300000.0
2008-03-28 19:41:00,198.06,198.08,198.04,198.06,180600000.0
2008-03-28 19:42:00,198.06,198.06,198.005,198.02,186300000.0
2008-03-28 19:43:00,198.02,198.02,197.96,197.99,186200000.0
2008-03-28 19:44:00,197.99,198.055,197.97,198.04,201500000.0
2008-03-28 19:45:00,198.04,198.05,197.995,198.045,159800000.0
2008-03-28 19:46:00,198.045,198.045,197.99,197.99,141400000.0
2008-03-28 19:47:00,197.99,198.0,197.97,197.98,175300000.0
2008-03-28 19:48:00,197.985,198.06,197.985,198.02,152300000.0
2008-03-28 19:49:00,198.03,198.08,198.02,198.05,149600000.0
2008-03-28 19:50:00,198.05,198.07,198.025,198.025,174300000.0
2008-03-28 19:51:00,198.025,198.07,198.025,198.04,190800000.0
2008-03-28 19:52:00,198.04,198.08,198.03,198.06,165200000.0
2008-03-28 19:53:00,198.07,198.08,198.04,198.06,198400000.0
2008-03-28 19:54:00,198.06,198.06,198.045,198.06,157500000.0
2008-03-28 19:55:00,198.06,198.115,198.06,198.08,177100000.0
2008-03-28 19:56:00,198.08,198.09,198.065,198.07,171600000.0
2008-03-28 19:57:00,198.07,198.07,198.04,198.04,165500000.0
2008-03-28 19:58:00,198.04,198.16,198.04,198.14,130300000.0
2008-03-28 19:59:00,198.14,198.2,198.14,198.18,179000000.0
2008-03-28 20:00:00,198.18,198.19,198.065,198.09,147000000.0
2008-03-28 20:01:00,198.095,198.12,198.07,198.08,161800000.0
2008-03-28 20:02:00,198.08,198.12,198.075,198.09,138700000.0
2008-03-28 20:03:00,198.09,198.09,198.065,198.065,107200000.0
2008-03-28 20:04:00,198.065,198.12,198.065,198.1,144800000.0
2008-03-28 20:05:00,198.1,198.125,198.095,198.125,54100000.0
2008-03-28 20:06:00,198.125,198.135,198.11,198.115,95500000.0
2008-03-28 20:07:00,198.115,198.13,198.11,198.12,70000000.0
2008-03-28 20:08:00,198.12,198.16,198.095,198.095,139400000.0
2008-03-28 20:09:00,198.095,198.14,198.095,198.12,174000000.0
2008-03-28 20:10:00,198.12,198.12,198.07,198.075,168600000.0
2008-03-28 20:11:00,198.075,198.095,198.07,198.08,161600000.0
2008-03-28 20:12:00,198.08,198.08,198.055,198.06,158000000.0
2008-03-28 20:13:00,198.06,198.09,198.06,198.09,162900000.0
2008-03-28 20:14:00,198.09,198.1,198.08,198.1,166600000.0
2008-03-28 20:15:00,198.1,198.135,198.1,198.135,123700000.0
2008-03-28 20:16:00,198.135,198.17,198.135,198.16,165800000.0
2008-03-28 20:17:00,198.16,198.165,198.11,198.16,160700000.0
2008-03-28 20:18:00,198.16,198.16,198.12,198.12,168300000.0
2008-03-28 20:19:00,198.12,198.16,198.12,198.14,184500000.0
2008-03-28 20:20:00,198.14,198.15,198.12,198.12,178000000.0
2008-03-28 20:21:00,198.12,198.12,198.08,198.08,163000000.0
2008-03-28 20:22:00,198.08,198.14,198.08,198.14,166100000.0
2008-03-28 20:23:00,198.14,198.16,198.1,198.1,151000000.0
2008-03-28 20:24:00,198.1,198.13,198.085,198.1,160500000.0
2008-03-28 20:25:00,198.1,198.1,198.1,198.1,173600000.0
2008-03-28 20:26:00,198.1,198.1,198.065,198.085,114200000.0
2008-03-28 20:27:00,198.085,198.09,198.04,198.04,153700000.0
2008-03-28 20:28:00,198.04,198.07,198.0,198.005,146600000.0
2008-03-28 20:29:00,198.005,198.02,197.97,197.99,160700000.0
2008-03-28 20:30:00,197.99,198.02,197.97,198.01,156500000.0
2008-03-28 20:31:00,198.01,198.02,197.99,197.995,216200000.0
2008-03-28 20:32:00,198.0,198.08,198.0,198.08,172800000.0
2008-03-28 20:33:00,198.08,198.12,198.07,198.1,169900000.0
2008-03-28 20:34:00,198.1,198.15,198.09,198.09,169200000.0
2008-03-28 20:35:00,198.09,198.1,198.07,198.1,93000000.0
2008-03-28 20:36:00,198.1,198.1,198.08,198.08,152000000.0
2008-03-28 20:37:00,198.08,198.12,198.07,198.08,183400000.0
2008-03-28 20:38:00,198.08,198.08,197.995,198.025,170800000.0
2008-03-28 20:39:00,198.025,198.04,197.99,197.99,144800000.0
2008-03-28 20:40:00,197.99,198.01,197.965,197.975,157200000.0
2008-03-28 20:41:00,197.975,198.0,197.93,197.935,186500000.0
2008-03-28 20:42:00,197.935,197.96,197.93,197.94,98300000.0
2008-03-28 20:43:00,197.94,198.02,197.94,198.02,125200000.0
2008-03-28 20:44:00,198.02,198.03,197.97,197.97,127200000.0
2008-03-28 20:45:00,197.97,197.975,197.95,197.955,140800000.0
2008-03-28 20:46:00,197.955,197.995,197.955,197.995,80800000.0
2008-03-28 20:47:00,197.995,198.035,197.975,198.02,126700000.0
2008-03-28 20:48:00,198.02,198.085,198.015,198.075,65200000.0
2008-03-28 20:49:00,198.075,198.135,198.075,198.085,122900000.0
2008-03-28 20:50:00,198.085,198.135,198.075,198.12,140100000.0
2008-03-28 20:51:00,198.12,198.13,198.085,198.085,72700000.0
2008-03-28 20:52:00,198.085,198.105,198.08,198.09,53600000.0
2008-03-28 20:53:00,198.08,198.095,198.075,198.085,83100000.0
2008-03-28 20:54:00,198.085,198.085,198.04,198.045,59100000.0
2008-03-28 20:55:00,198.045,198.05,198.02,198.05,71100000.0
2008-03-28 20:56:00,198.05,198.05,198.0,198.015,98100000.0
2008-03-28 20:57:00,198.015,198.07,197.995,198.02,117900000.0
2008-03-28 20:58:00,198.02,198.065,198.015,198.04,135100000.0
2008-03-28 20:59:00,198.04,198.115,197.92,197.935,249300000.0
2008-03-28 21:00:00,197.94,197.94,197.845,197.9,118400000.0
2008-03-28 21:01:00,197.9,197.955,197.9,197.955,58400000.0
2008-03-28 21:02:00,197.955,197.975,197.955,197.955,146100000.0
2008-03-28 21:03:00,197.955,197.995,197.955,197.975,89400000.0
2008-03-28 21:04:00,197.975,198.0,197.935,197.95,215600000.0
2008-03-28 21:05:00,197.95,197.975,197.95,197.955,136200000.0
2008-03-28 21:06:00,197.955,197.955,197.895,197.915,130800000.0
2008-03-28 21:07:00,197.915,197.955,197.905,197.905,282300000.0
2008-03-28 21:08:00,197.905,197.93,197.9,197.925,277800000.0
2008-03-28 21:09:00,197.925,197.975,197.925,197.955,320900000.0
2008-03-28 21:10:00,197.96,197.965,197.96,197.96,146100000.0
2008-03-28 21:11:00,197.96,197.985,197.96,197.96,99400000.0
2008-03-28 21:12:00,197.96,198.015,197.96,197.985,192900000.0
2008-03-28 21:13:00,197.985,197.995,197.96,197.96,91600000.0
2008-03-28 21:14:00,197.96,197.96,197.905,197.91,71000000.0
2008-03-28 21:15:00,197.91,197.91,197.715,197.79,138900000.0
2008-03-28 21:16:00,197.79,197.795,197.71,197.71,924900000.0
2008-03-28 21:17:00,197.71,197.745,197.71,197.71,864100000.0
2008-03-28 21:18:00,197.71,197.715,197.66,197.675,820000000.0
2008-03-28 21:19:00,197.675,197.735,197.605,197.645,115300000.0
2008-03-28 21:20:00,197.645,197.66,197.63,197.655,172400000.0
2008-03-28 21:21:00,197.655,197.765,197.655,197.695,325900000.0
2008-03-28 21:22:00,197.69,197.705,197.67,197.685,235500000.0
2008-03-28 21:23:00,197.685,197.695,197.64,197.655,147700000.0
2008-03-28 21:24:00,197.65,197.715,197.615,197.7,190100000.0
2008-03-28 21:25:00,197.7,197.725,197.675,197.685,272700000.0
2008-03-28 21:26:00,197.685,197.725,197.66,197.725,184200000.0
2008-03-28 21:27:00,197.725,197.765,197.7,197.75,448100000.0
2008-03-28 21:28:00,197.75,197.865,197.75,197.865,354800000.0
2008-03-28 21:29:00,197.87,197.9,197.835,197.835,141300000.0
2008-03-28 21:30:00,197.835,197.85,197.825,197.845,102800000.0
2008-03-28 21:31:00,197.845,197.85,197.805,197.82,113800000.0
2008-03-28 21:32:00,197.82,197.82,197.775,197.8,72000000.0
2008-03-28 21:33:00,197.8,197.88,197.8,197.87,90900000.0
2008-03-28 21:34:00,197.87,197.905,197.865,197.885,137800000.0
2008-03-28 21:35:00,197.885,197.955,197.875,197.95,82000000.0
2008-03-28 21:36:00,197.95,197.965,197.935,197.965,54100000.0
2008-03-28 21:37:00,197.965,197.975,197.885,197.885,71200000.0
2008-03-28 21:38:00,197.885,197.9,197.86,197.86,80900000.0
2008-03-28 21:39:00,197.85,197.85,197.795,197.805,171100000.0
2008-03-28 21:40:00,197.805,197.815,197.79,197.805,73400000.0
2008-03-28 21:41:00,197.805,197.865,197.8,197.825,91500000.0
2008-03-28 21:42:00,197.83,197.84,197.805,197.805,98800000.0
2008-03-28 21:43:00,197.805,197.805,197.765,197.77,136200000.0
2008-03-28 21:44:00,197.77,197.775,197.675,197.685,73700000.0
2008-03-28 21:45:00,197.685,197.685,197.62,197.635,108800000.0
2008-03-28 21:46:00,197.635,197.64,197.62,197.64,87900000.0
2008-03-28 21:47:00,197.64,197.645,197.6,197.605,107900000.0
2008-03-28 21:48:00,197.605,197.605,197.54,197.57,152500000.0
2008-03-28 21:49:00,197.57,197.635,197.56,197.63,164300000.0
2008-03-28 21:50:00,197.63,197.635,197.54,197.58,154000000.0
2008-03-28 21:51:00,197.58,197.6,197.56,197.595,79100000.0
2008-03-28 21:52:00,197.595,197.655,197.595,197.63,171000000.0
2008-03-28 21:53:00,197.63,197.66,197.63,197.635,199400000.0
2008-03-28 21:54:00,197.635,197.815,197.635,197.81,145400000.0
2008-03-28 21:55:00,197.81,197.825,197.78,197.78,278800000.0
2008-03-28 21:56:00,197.78,197.78,197.735,197.755,294200000.0
2008-03-28 21:57:00,197.755,197.815,197.75,197.75,147800000.0
2008-03-28 21:58:00,197.75,197.755,197.69,197.695,84100000.0
2008-03-28 21:59:00,197.695,197.75,197.68,197.75,109600000.0
2008-03-28 22:00:00,197.76,197.785,197.715,197.715,142900000.0
2008-03-28 22:01:00,197.715,197.765,197.715,197.765,288100000.0
2008-03-28 22:02:00,197.765,197.765,197.745,197.745,555300000.0
2008-03-28 22:03:00,197.77,197.78,197.73,197.74,215200000.0
2008-03-28 22:04:00,197.74,197.75,197.735,197.74,192100000.0
2008-03-28 22:05:00,197.74,197.75,197.74,197.74,80600000.0
2008-03-28 22:06:00,197.74,197.84,197.735,197.84,98700000.0
2008-03-28 22:07:00,197.84,197.92,197.83,197.88,228600000.0
2008-03-28 22:08:00,197.88,197.9,197.87,197.89,182100000.0
2008-03-28 22:09:00,197.89,197.93,197.89,197.9,175000000.0
2008-03-28 22:10:00,197.9,197.94,197.89,197.93,195600000.0
2008-03-28 22:11:00,197.93,197.97,197.92,197.92,143700000.0
2008-03-28 22:12:00,197.92,197.935,197.9,197.935,64500000.0
2008-03-28 22:13:00,197.935,197.935,197.905,197.91,128600000.0
2008-03-28 22:14:00,197.91,197.915,197.91,197.915,62400000.0
2008-03-28 22:15:00,197.915,197.915,197.9,197.905,68100000.0
2008-03-28 22:16:00,197.905,197.905,197.875,197.89,63900000.0
2008-03-28 22:17:00,197.89,197.89,197.865,197.865,104700000.0
2008-03-28 22:18:00,197.865,197.88,197.805,197.805,139800000.0
2008-03-28 22:19:00,197.805,197.835,197.805,197.835,64800000.0
2008-03-28 22:20:00,197.835,197.885,197.825,197.885,130900000.0
2008-03-28 22:21:00,197.885,197.885,197.855,197.855,171200000.0
2008-03-28 22:22:00,197.855,197.875,197.84,197.86,96200000.0
2008-03-28 22:23:00,197.86,197.87,197.855,197.87,131800000.0
2008-03-28 22:24:00,197.87,197.9,197.87,197.9,130200000.0
2008-03-28 22:25:00,197.9,197.915,197.86,197.865,354000000.0
2008-03-28 22:26:00,197.865,197.865,197.85,197.855,291500000.0
2008-03-28 22:27:00,197.855,197.88,197.85,197.85,230800000.0
2008-03-28 22:28:00,197.85,197.86,197.85,197.86,205800000.0
2008-03-28 22:29:00,197.86,197.865,197.845,197.86,172800000.0
2008-03-28 22:30:00,197.86,197.87,197.86,197.87,309600000.0
2008-03-28 22:31:00,197.87,197.88,197.87,197.87,476800000.0
2008-03-28 22:32:00,197.87,197.87,197.85,197.87,376800000.0
2008-03-28 22:33:00,197.87,197.93,197.85,197.93,435800000.0
2008-03-28 22:34:00,197.93,197.93,197.89,197.89,406800000.0
2008-03-28 22:35:00,197.89,197.93,197.87,197.93,230000000.0
2008-03-28 22:36:00,197.93,197.93,197.84,197.85,269300000.0
2008-03-28 22:37:00,197.85,197.9,197.845,197.89,136300000.0
2008-03-28 22:38:00,197.89,197.91,197.885,197.91,144100000.0
2008-03-28 22:39:00,197.91,197.91,197.91,197.91,65500000.0
2008-03-28 22:40:00,197.91,197.94,197.905,197.94,391900000.0
2008-03-28 22:41:00,197.94,198.05,197.93,198.02,479200000.0
2008-03-28 22:42:00,198.02,198.04,197.96,198.03,408300000.0
2008-03-28 22:43:00,198.03,198.04,198.02,198.04,427000000.0
2008-03-28 22:44:00,198.04,198.06,198.0,198.02,263600000.0
2008-03-28 22:45:00,198.02,198.04,198.0,198.01,364200000.0
2008-03-28 22:46:00,198.01,198.02,198.0,198.01,384200000.0
2008-03-28 22:47:00,198.01,198.02,197.95,197.98,362000000.0
2008-03-28 22:48:00,197.98,197.99,197.9,197.95,498000000.0
2008-03-28 22:49:00,197.95,197.95,197.94,197.94,338200000.0
2008-03-28 22:50:00,197.94,197.94,197.81,197.84,382200000.0
2008-03-28 22:51:00,197.84,197.9,197.81,197.88,405400000.0
2008-03-28 22:52:00,197.88,197.9,197.82,197.86,387600000.0
2008-03-28 22:53:00,197.86,197.88,197.81,197.88,367400000.0
2008-03-28 22:54:00,197.88,197.88,197.81,197.83,291800000.0
2008-03-28 22:55:00,197.83,197.86,197.8,197.82,401600000.0
2008-03-28 22:56:00,197.82,197.84,197.75,197.77,296700000.0
2008-03-28 22:57:00,197.77,197.86,197.77,197.85,385600000.0
2008-03-28 22:58:00,197.85,197.9,197.84,197.84,241600000.0
2008-03-28 22:59:00,197.84,197.88,197.76,197.78,184600000.0
2008-03-30 23:00:00,197.766,197.794,197.717,197.755,329600000.0
2008-03-30 23:01:00,197.724,197.745,197.694,197.727,310200000.0
2008-03-30 23:02:00,197.747,197.747,197.587,197.662,314800000.0
2008-03-30 23:03:00,197.669,197.71,197.607,197.646,334100000.0
2008-03-30 23:04:00,197.618,197.681,197.607,197.607,332500000.0
2008-03-30 23:05:00,197.589,197.619,197.543,197.6,316600000.0
2008-03-30 23:06:00,197.618,197.626,197.568,197.618,324800000.0
2008-03-30 23:07:00,197.585,197.6,197.448,197.467,337400000.0
2008-03-30 23:08:00,197.475,197.49,197.378,197.415,326800000.0
2008-03-30 23:09:00,197.478,197.508,197.419,197.451,299500000.0
2008-03-30 23:10:00,197.49,197.542,197.455,197.497,318700000.0
2008-03-30 23:11:00,197.498,197.51,197.45,197.459,300000000.0
2008-03-30 23:12:00,197.458,197.475,197.409,197.475,335600000.0
2008-03-30 23:13:00,197.462,197.477,197.401,197.438,301700000.0
2008-03-30 23:14:00,197.452,197.491,197.384,197.454,321400000.0
2008-03-30 23:15:00,197.431,197.453,197.376,197.41,307600000.0
2008-03-30 23:16:00,197.407,197.446,197.388,197.403,317600000.0
2008-03-30 23:17:00,197.399,197.478,197.399,197.46,307300000.0
2008-03-30 23:18:00,197.467,197.475,197.429,197.474,312700000.0
2008-03-30 23:19:00,197.447,197.486,197.414,197.435,299900000.0
2008-03-30 23:20:00,197.43,197.461,197.403,197.461,302900000.0
2008-03-30 23:21:00,197.45,197.456,197.416,197.446,326000000.0
2008-03-30 23:22:00,197.436,197.51,197.424,197.479,327700000.0
2008-03-30 23:23:00,197.505,197.522,197.456,197.522,313200000.0
2008-03-30 23:24:00,197.51,197.541,197.488,197.506,307700000.0
2008-03-30 23:25:00,197.527,197.562,197.513,197.546,314700000.0
2008-03-30 23:26:00,197.54,197.54,197.54,197.54,305600000.0
2008-03-30 23:27:00,197.54,197.55,197.51,197.51,544000000.0
2008-03-30 23:28:00,197.51,197.51,197.48,197.48,695200000.0
2008-03-30 23:29:00,197.48,197.51,197.48,197.51,284800000.0
2008-03-30 23:30:00,197.51,197.51,197.46,197.46,1671200000.0
2008-03-30 23:31:00,197.46,197.49,197.44,197.46,1775200000.0
2008-03-30 23:32:00,197.46,197.51,197.45,197.47,1092800000.0
2008-03-30 23:33:00,197.47,197.48,197.46,197.47,1796000000.0
2008-03-30 23:34:00,197.47,197.49,197.46,197.49,974400000.0
2008-03-30 23:35:00,197.49,197.49,197.44,197.44,181600000.0
2008-03-30 23:36:00,197.44,197.47,197.44,197.47,173600000.0
2008-03-30 23:37:00,197.47,197.47,197.44,197.44,741600000.0
2008-03-30 23:38:00,197.44,197.45,197.44,197.45,397800000.0
2008-03-30 23:39:00,197.45,197.45,197.44,197.45,827200000.0
2008-03-30 23:40:00,197.45,197.46,197.45,197.46,512000000.0
2008-03-30 23:41:00,197.46,197.46,197.45,197.45,352800000.0
2008-03-30 23:42:00,197.45,197.45,197.41,197.45,859200000.0
2008-03-30 23:43:00,197.45,197.47,197.45,197.47,276000000.0
2008-03-30 23:44:00,197.47,197.47,197.44,197.44,804000000.0
2008-03-30 23:45:00,197.44,197.45,197.42,197.45,1307200000.0
2008-03-30 23:46:00,197.45,197.46,197.43,197.43,488000000.0
2008-03-30 23:47:00,197.43,197.44,197.43,197.43,1713600000.0
2008-03-30 23:48:00,197.43,197.43,197.43,197.43,1672000000.0
2008-03-30 23:49:00,197.43,197.44,197.42,197.44,1350400000.0
2008-03-30 23:50:00,197.44,197.44,197.43,197.43,1680000000.0
2008-03-30 23:51:00,197.43,197.45,197.42,197.43,1508800000.0
2008-03-30 23:52:00,197.43,197.43,197.31,197.34,1580000000.0
2008-03-30 23:53:00,197.34,197.37,197.31,197.35,1172000000.0
2008-03-30 23:54:00,197.35,197.35,197.32,197.33,1686400000.0
2008-03-30 23:55:00,197.33,197.33,197.19,197.19,1319100000.0
2008-03-30 23:56:00,197.19,197.24,197.145,197.24,180400000.0
2008-03-30 23:57:00,197.24,197.25,197.24,197.24,1688000000.0
2008-03-30 23:58:00,197.24,197.26,197.21,197.225,1508600000.0
2008-03-30 23:59:00,197.225,197.25,197.155,197.25,44000000.0
2008-03-31 00:00:00,197.25,197.34,197.25,197.33,38600000.0
2008-03-31 00:01:00,197.34,197.39,197.26,197.31,174800000.0
2008-03-31 00:02:00,197.31,197.47,197.31,197.44,174400000.0
2008-03-31 00:03:00,197.44,197.53,197.44,197.5,175200000.0
2008-03-31 00:04:00,197.5,197.56,197.425,197.54,170400000.0
2008-03-31 00:05:00,197.54,197.55,197.47,197.47,202000000.0
2008-03-31 00:06:00,197.47,197.5,197.43,197.43,290400000.0
2008-03-31 00:07:00,197.43,197.5,197.43,197.47,197600000.0
2008-03-31 00:08:00,197.47,197.5,197.41,197.46,189600000.0
2008-03-31 00:09:00,197.46,197.46,197.3,197.33,194400000.0
2008-03-31 00:10:00,197.33,197.35,197.3,197.31,214800000.0
2008-03-31 00:11:00,197.31,197.35,197.31,197.33,169600000.0
2008-03-31 00:12:00,197.33,197.34,197.26,197.3,125000000.0
2008-03-31 00:13:00,197.3,197.32,197.195,197.2,65700000.0
2008-03-31 00:14:00,197.2,197.22,197.165,197.18,91300000.0
2008-03-31 00:15:00,197.18,197.185,197.16,197.165,67200000.0
2008-03-31 00:16:00,197.165,197.19,197.16,197.18,163900000.0
2008-03-31 00:17:00,197.18,197.19,197.15,197.17,182000000.0
2008-03-31 00:18:00,197.17,197.17,197.09,197.09,172400000.0
2008-03-31 00:19:00,197.09,197.09,197.09,197.09,147700000.0
2008-03-31 00:20:00,197.09,197.09,197.09,197.09,148400000.0
2008-03-31 00:21:00,197.09,197.09,197.0,197.09,152600000.0
2008-03-31 00:22:00,197.09,197.09,196.92,196.92,158900000.0
2008-03-31 00:23:00,196.92,196.95,196.91,196.95,179700000.0
2008-03-31 00:24:00,196.95,196.96,196.9,196.9,355600000.0
2008-03-31 00:25:00,196.9,196.96,196.89,196.91,482200000.0
2008-03-31 00:26:00,196.92,196.96,196.92,196.96,181600000.0
2008-03-31 00:27:00,196.96,197.0,196.96,197.0,260800000.0
2008-03-31 00:28:00,196.99,196.99,196.92,196.95,564800000.0
2008-03-31 00:29:00,196.95,196.97,196.92,196.97,647900000.0
2008-03-31 00:30:00,196.97,197.0,196.9,196.9,615100000.0
2008-03-31 00:31:00,196.89,196.91,196.82,196.845,598100000.0
2008-03-31 00:32:00,196.845,196.915,196.84,196.915,349400000.0
2008-03-31 00:33:00,196.9,196.91,196.86,196.89,837400000.0
2008-03-31 00:34:00,196.89,196.995,196.89,196.995,660800000.0
2008-03-31 00:35:00,196.995,197.005,196.995,197.005,176000000.0
2008-03-31 00:36:00,197.005,197.015,196.89,196.935,200300000.0
2008-03-31 00:37:00,196.935,196.965,196.925,196.965,176800000.0
2008-03-31 00:38:00,196.965,197.03,196.965,197.03,179200000.0
2008-03-31 00:39:00,197.03,197.155,197.02,197.15,196800000.0
2008-03-31 00:40:00,197.15,197.21,197.13,197.13,644000000.0
2008-03-31 00:41:00,197.13,197.21,197.13,197.185,173600000.0
2008-03-31 00:42:00,197.185,197.2,197.08,197.18,178600000.0
2008-03-31 00:43:00,197.18,197.18,197.15,197.15,175200000.0
2008-03-31 00:44:00,197.15,197.15,197.15,197.15,177600000.0
2008-03-31 00:45:00,197.15,197.19,197.12,197.18,247600000.0
2008-03-31 00:46:00,197.18,197.26,197.1,197.26,243800000.0
2008-03-31 00:47:00,197.26,197.28,197.26,197.28,178400000.0
2008-03-31 00:48:00,197.28,197.345,197.265,197.31,172000000.0
2008-03-31 00:49:00,197.31,197.4,197.31,197.35,202700000.0
2008-03-31 00:50:00,197.35,197.35,197.28,197.33,169700000.0
2008-03-31 00:51:00,197.33,197.36,197.3,197.33,168700000.0
2008-03-31 00:52:00,197.33,197.39,197.3,197.37,168000000.0
2008-03-31 00:53:00,197.37,197.37,197.33,197.34,176600000.0
2008-03-31 00:54:00,197.34,197.39,197.34,197.36,181400000.0
2008-03-31 00:55:00,197.36,197.36,197.295,197.3,191900000.0
2008-03-31 00:56:00,197.3,197.32,197.3,197.3,173000000.0
2008-03-31 00:57:00,197.3,197.32,197.29,197.3,176000000.0
2008-03-31 00:58:00,197.3,197.3,197.235,197.235,174900000.0
2008-03-31 00:59:00,197.24,197.26,197.205,197.21,157600000.0
2008-03-31 01:00:00,197.21,197.22,197.17,197.21,244700000.0
2008-03-31 01:01:00,197.205,197.33,197.19,197.31,214400000.0
2008-03-31 01:02:00,197.31,197.32,197.24,197.29,227100000.0
2008-03-31 01:03:00,197.29,197.33,197.29,197.29,222100000.0
2008-03-31 01:04:00,197.31,197.31,197.29,197.29,173600000.0
2008-03-31 01:05:00,197.29,197.29,197.24,197.27,288000000.0
2008-03-31 01:06:00,197.27,197.32,197.27,197.32,236800000.0
2008-03-31 01:07:00,197.33,197.37,197.33,197.36,256400000.0
2008-03-31 01:08:00,197.36,197.52,197.36,197.51,236800000.0
2008-03-31 01:09:00,197.51,197.67,197.51,197.61,244400000.0
2008-03-31 01:10:00,197.61,197.62,197.56,197.59,219500000.0
2008-03-31 01:11:00,197.59,197.63,197.572,197.607,238400000.0
2008-03-31 01:12:00,197.58,197.65,197.525,197.605,213000000.0
2008-03-31 01:13:00,197.62,197.67,197.61,197.62,257700000.0
2008-03-31 01:14:00,197.62,197.64,197.62,197.64,230400000.0
2008-03-31 01:15:00,197.64,197.67,197.63,197.67,198200000.0
2008-03-31 01:16:00,197.67,197.72,197.67,197.72,267100000.0
2008-03-31 01:17:00,197.72,197.81,197.72,197.77,262300000.0
2008-03-31 01:18:00,197.77,197.82,197.69,197.73,331500000.0
2008-03-31 01:19:00,197.73,197.74,197.67,197.68,227500000.0
2008-03-31 01:20:00,197.68,197.73,197.63,197.725,519900000.0
2008-03-31 01:21:00,197.725,197.79,197.72,197.74,379500000.0
2008-03-31 01:22:00,197.74,197.74,197.68,197.68,222600000.0
2008-03-31 01:23:00,197.68,197.68,197.62,197.63,190500000.0
2008-03-31 01:24:00,197.63,197.64,197.62,197.62,173900000.0
2008-03-31 01:25:00,197.62,197.63,197.62,197.63,279000000.0
2008-03-31 01:26:00,197.63,197.65,197.62,197.62,321100000.0
2008-03-31 01:27:00,197.62,197.62,197.54,197.54,228800000.0
2008-03-31 01:28:00,197.54,197.57,197.535,197.55,173300000.0
2008-03-31 01:29:00,197.55,197.65,197.55,197.65,192500000.0
2008-03-31 01:30:00,197.65,197.68,197.57,197.61,122900000.0
2008-03-31 01:31:00,197.61,197.615,197.59,197.605,63300000.0
2008-03-31 01:32:00,197.605,197.605,197.56,197.58,292900000.0
2008-03-31 01:33:00,197.58,197.59,197.54,197.56,332900000.0
2008-03-31 01:34:00,197.56,197.58,197.55,197.56,398800000.0
2008-03-31 01:35:00,197.56,197.59,197.54,197.59,287600000.0
2008-03-31 01:36:00,197.59,197.59,197.54,197.55,321200000.0
2008-03-31 01:37:00,197.55,197.58,197.51,197.52,475400000.0
2008-03-31 01:38:00,197.52,197.535,197.52,197.535,102925000.0
2008-03-31 01:39:00,197.535,197.57,197.435,197.57,309312500.0
2008-03-31 01:40:00,197.57,197.61,197.55,197.55,288100000.0
2008-03-31 01:41:00,197.55,197.58,197.54,197.54,390100000.0
2008-03-31 01:42:00,197.54,197.54,197.51,197.51,230900000.0
2008-03-31 01:43:00,197.51,197.53,197.51,197.51,398000000.0
2008-03-31 01:44:00,197.51,197.59,197.51,197.59,397300000.0
2008-03-31 01:45:00,197.59,197.63,197.58,197.58,493400000.0
2008-03-31 01:46:00,197.58,197.72,197.58,197.7,394400000.0
2008-03-31 01:47:00,197.7,197.71,197.61,197.61,404400000.0
2008-03-31 01:48:00,197.61,197.69,197.61,197.69,343900000.0
2008-03-31 01:49:00,197.69,197.745,197.66,197.74,163100000.0
2008-03-31 01:50:00,197.74,197.75,197.625,197.74,234400000.0
2008-03-31 01:51:00,197.7,197.71,197.66,197.67,298400000.0
2008-03-31 01:52:00,197.67,197.72,197.65,197.71,406900000.0
2008-03-31 01:53:00,197.71,197.75,197.69,197.75,394700000.0
2008-03-31 01:54:00,197.75,197.83,197.74,197.81,403700000.0
2008-03-31 01:55:00,197.81,197.98,197.81,197.95,431400000.0
2008-03-31 01:56:00,197.95,197.97,197.87,197.94,336200000.0
2008-03-31 01:57:00,197.94,198.06,197.94,198.02,400000000.0
2008-03-31 01:58:00,198.02,198.03,197.99,198.03,373500000.0
2008-03-31 01:59:00,198.03,198.065,198.015,198.02,308200000.0
2008-03-31 02:00:00,198.0,198.03,197.98,197.99,296600000.0
2008-03-31 02:01:00,197.99,198.05,197.98,198.015,261400000.0
2008-03-31 02:02:00,198.015,198.21,198.015,198.21,326100000.0
2008-03-31 02:03:00,198.19,198.19,198.15,198.15,332000000.0
2008-03-31 02:04:00,198.15,198.17,198.09,198.17,324700000.0
2008-03-31 02:05:00,198.17,198.17,198.09,198.1,447600000.0
2008-03-31 02:06:00,198.1,198.1,197.87,197.92,337900000.0
2008-03-31 02:07:00,197.93,198.06,197.915,197.94,256600000.0
2008-03-31 02:08:00,197.94,197.98,197.83,197.92,335600000.0
2008-03-31 02:09:00,197.92,197.99,197.9,197.98,284000000.0
2008-03-31 02:10:00,197.98,198.04,197.98,198.04,206800000.0
2008-03-31 02:11:00,198.04,198.1,198.0,198.06,193800000.0
2008-03-31 02:12:00,198.06,198.25,198.06,198.21,304900000.0
2008-03-31 02:13:00,198.22,198.39,198.22,198.37,261200000.0
2008-03-31 02:14:00,198.37,198.47,198.36,198.46,352700000.0
2008-03-31 02:15:00,198.44,198.53,198.41,198.52,330600000.0
2008-03-31 02:16:00,198.52,198.69,198.5,198.67,261800000.0
2008-03-31 02:17:00,198.65,198.74,198.61,198.63,248000000.0
2008-03-31 02:18:00,198.63,198.75,198.61,198.67,333600000.0
2008-03-31 02:19:00,198.67,198.7,198.65,198.67,453000000.0
2008-03-31 02:20:00,198.67,198.77,198.67,198.71,444400000.0
2008-03-31 02:21:00,198.71,198.78,198.665,198.77,371600000.0
2008-03-31 02:22:00,198.77,198.81,198.74,198.75,351800000.0
2008-03-31 02:23:00,198.75,198.96,198.73,198.82,429700000.0
2008-03-31 02:24:00,198.82,198.86,198.765,198.81,365700000.0
2008-03-31 02:25:00,198.81,198.87,198.78,198.82,370300000.0
2008-03-31 02:26:00,198.82,198.83,198.76,198.78,401000000.0
2008-03-31 02:27:00,198.78,198.86,198.77,198.84,261200000.0
2008-03-31 02:28:00,198.84,198.97,198.82,198.955,321500000.0
2008-03-31 02:29:00,198.955,198.98,198.86,198.89,382200000.0
2008-03-31 02:30:00,198.88,198.95,198.88,198.95,438900000.0
2008-03-31 02:31:00,198.94,198.955,198.88,198.9,443700000.0
2008-03-31 02:32:00,198.9,198.97,198.9,198.95,334500000.0
2008-03-31 02:33:00,198.94,198.96,198.9,198.93,334200000.0
2008-03-31 02:34:00,198.93,198.93,198.85,198.89,390000000.0
2008-03-31 02:35:00,198.89,198.89,198.82,198.825,428700000.0
2008-03-31 02:36:00,198.825,198.83,198.78,198.79,317500000.0
2008-03-31 02:37:00,198.79,198.87,198.79,198.86,326800000.0
2008-03-31 02:38:00,198.86,198.89,198.83,198.88,313500000.0
2008-03-31 02:39:00,198.88,198.89,198.8,198.82,363000000.0
2008-03-31 02:40:00,198.81,198.89,198.81,198.86,383100000.0
2008-03-31 02:41:00,198.85,198.9,198.85,198.89,424400000.0
2008-03-31 02:42:00,198.89,198.97,198.88,198.97,244800000.0
2008-03-31 02:43:00,198.97,198.97,198.91,198.93,329000000.0
2008-03-31 02:44:00,198.93,198.97,198.91,198.94,298800000.0
2008-03-31 02:45:00,198.94,199.0,198.93,198.985,355400000.0
2008-03-31 02:46:00,198.99,199.12,198.99,199.12,248200000.0
2008-03-31 02:47:00,199.12,199.17,199.11,199.17,317000000.0
2008-03-31 02:48:00,199.17,199.21,199.11,199.16,321100000.0
2008-03-31 02:49:00,199.16,199.24,199.16,199.22,366900000.0
2008-03-31 02:50:00,199.22,199.33,199.22,199.33,204100000.0
2008-03-31 02:51:00,199.33,199.42,199.275,199.36,246900000.0
2008-03-31 02:52:00,199.36,199.54,199.34,199.52,334600000.0
2008-03-31 02:53:00,199.52,199.67,199.49,199.67,340500000.0
2008-03-31 02:54:00,199.665,199.97,199.64,199.94,289100000.0
2008-03-31 02:55:00,199.94,200.11,199.77,199.77,320900000.0
2008-03-31 02:56:00,199.78,199.855,199.715,199.73,306700000.0
2008-03-31 02:57:00,199.74,199.765,199.53,199.53,300200000.0
2008-03-31 02:58:00,199.535,199.58,199.445,199.445,295300000.0
2008-03-31 02:59:00,199.445,199.445,199.265,199.29,269700000.0
2008-03-31 03:00:00,199.29,199.32,199.255,199.32,241000000.0
2008-03-31 03:01:00,199.32,199.55,199.32,199.53,242200000.0
2008-03-31 03:02:00,199.53,199.655,199.515,199.645,153400000.0
2008-03-31 03:03:00,199.645,199.66,199.54,199.54,254800000.0
2008-03-31 03:04:00,199.53,199.545,199.5,199.515,237200000.0
2008-03-31 03:05:00,199.515,199.67,199.515,199.64,169600000.0
2008-03-31 03:06:00,199.64,199.66,199.555,199.575,284900000.0
2008-03-31 03:07:00,199.58,199.585,199.5,199.52,300200000.0
2008-03-31 03:08:00,199.51,199.52,199.345,199.36,192400000.0
2008-03-31 03:09:00,199.36,199.42,199.36,199.42,280900000.0
2008-03-31 03:10:00,199.42,199.5,199.37,199.49,333900000.0
2008-03-31 03:11:00,199.49,199.63,199.48,199.59,339900000.0
2008-03-31 03:12:00,199.59,199.61,199.575,199.59,305700000.0
2008-03-31 03:13:00,199.59,199.6,199.585,199.59,331500000.0
2008-03-31 03:14:00,199.59,199.59,199.435,199.44,179600000.0
2008-03-31 03:15:00,199.44,199.48,199.44,199.465,119200000.0
2008-03-31 03:16:00,199.465,199.475,199.445,199.455,198600000.0
2008-03-31 03:17:00,199.455,199.47,199.455,199.46,316700000.0
2008-03-31 03:18:00,199.46,199.53,199.455,199.51,289100000.0
2008-03-31 03:19:00,199.51,199.54,199.51,199.51,310000000.0
2008-03-31 03:20:00,199.51,199.52,199.465,199.48,280400000.0
2008-03-31 03:21:00,199.48,199.48,199.44,199.44,152100000.0
2008-03-31 03:22:00,199.44,199.445,199.39,199.39,205400000.0
2008-03-31 03:23:00,199.39,199.41,199.3,199.32,298300000.0
2008-03-31 03:24:00,199.325,199.34,199.3,199.3,211600000.0
2008-03-31 03:25:00,199.3,199.32,199.27,199.27,289500000.0
2008-03-31 03:26:00,199.27,199.29,199.25,199.25,193300000.0
2008-03-31 03:27:00,199.25,199.25,199.18,199.18,226100000.0
2008-03-31 03:28:00,199.18,199.27,199.18,199.26,299200000.0
2008-03-31 03:29:00,199.26,199.31,199.25,199.25,593700000.0
2008-03-31 03:30:00,199.25,199.3,199.25,199.27,960800000.0
2008-03-31 03:31:00,199.27,199.305,199.27,199.3,109400000.0
2008-03-31 03:32:00,199.3,199.39,199.3,199.3,134500000.0
2008-03-31 03:33:00,199.3,199.39,199.3,199.345,526200000.0
2008-03-31 03:34:00,199.345,199.355,199.3,199.35,384800000.0
2008-03-31 03:35:00,199.35,199.35,199.305,199.33,654100000.0
2008-03-31 03:36:00,199.33,199.33,199.3,199.31,348800000.0
2008-03-31 03:37:00,199.31,199.315,199.27,199.27,184000000.0
2008-03-31 03:38:00,199.265,199.29,199.265,199.29,205700000.0
2008-03-31 03:39:00,199.29,199.42,199.27,199.42,543600000.0
2008-03-31 03:40:00,199.42,199.42,199.31,199.31,702400000.0
2008-03-31 03:41:00,199.31,199.34,199.29,199.31,425600000.0
2008-03-31 03:42:00,199.31,199.35,199.3,199.34,534700000.0
2008-03-31 03:43:00,199.34,199.35,199.28,199.32,296000000.0
2008-03-31 03:44:00,199.32,199.34,199.27,199.28,360600000.0
2008-03-31 03:45:00,199.3,199.32,199.28,199.3,478500000.0
2008-03-31 03:46:00,199.3,199.32,199.28,199.3,279500000.0
2008-03-31 03:47:00,199.3,199.32,199.3,199.3,186400000.0
2008-03-31 03:48:00,199.3,199.34,199.29,199.31,254600000.0
2008-03-31 03:49:00,199.31,199.31,199.28,199.3,330600000.0
2008-03-31 03:50:00,199.3,199.31,199.27,199.27,326600000.0
2008-03-31 03:51:00,199.27,199.29,199.24,199.25,261900000.0
2008-03-31 03:52:00,199.25,199.29,199.25,199.25,286600000.0
2008-03-31 03:53:00,199.25,199.29,199.24,199.275,261200000.0
2008-03-31 03:54:00,199.275,199.38,199.265,199.38,321300000.0
2008-03-31 03:55:00,199.38,199.38,199.32,199.325,615100000.0
2008-03-31 03:56:00,199.325,199.39,199.325,199.37,520900000.0
2008-03-31 03:57:00,199.37,199.4,199.37,199.39,418300000.0
2008-03-31 03:58:00,199.39,199.4,199.335,199.35,372800000.0
2008-03-31 03:59:00,199.35,199.35,199.285,199.285,120400000.0
2008-03-31 04:00:00,199.285,199.31,199.285,199.29,239200000.0
2008-03-31 04:01:00,199.29,199.34,199.28,199.33,267300000.0
2008-03-31 04:02:00,199.33,199.37,199.31,199.36,255500000.0
2008-03-31 04:03:00,199.37,199.38,199.33,199.34,364700000.0
2008-03-31 04:04:00,199.34,199.39,199.34,199.38,435400000.0
2008-03-31 04:05:00,199.38,199.39,199.355,199.36,418100000.0
2008-03-31 04:06:00,199.36,199.39,199.34,199.38,375800000.0
2008-03-31 04:07:00,199.38,199.38,199.29,199.32,302400000.0
2008-03-31 04:08:00,199.32,199.33,199.25,199.26,409600000.0
2008-03-31 04:09:00,199.26,199.28,199.24,199.26,364200000.0
2008-03-31 04:10:00,199.26,199.27,199.24,199.24,312100000.0
2008-03-31 04:11:00,199.24,199.25,199.24,199.24,169700000.0
2008-03-31 04:12:00,199.24,199.24,199.24,199.24,131400000.0
2008-03-31 04:13:00,199.24,199.24,199.24,199.24,130800000.0
2008-03-31 04:14:00,199.24,199.26,199.24,199.25,332700000.0
2008-03-31 04:15:00,199.25,199.25,199.24,199.25,453800000.0
2008-03-31 04:16:00,199.25,199.28,199.24,199.24,234000000.0
2008-03-31 04:17:00,199.24,199.25,199.18,199.24,279000000.0
2008-03-31 04:18:00,199.24,199.24,199.24,199.24,130800000.0
2008-03-31 04:19:00,199.24,199.24,199.24,199.24,142800000.0
2008-03-31 04:20:00,199.24,199.24,199.24,199.24,132400000.0
2008-03-31 04:21:00,199.24,199.24,199.24,199.24,194600000.0
2008-03-31 04:22:00,199.24,199.28,199.24,199.26,409800000.0
2008-03-31 04:23:00,199.26,199.26,199.19,199.24,264800000.0
2008-03-31 04:24:00,199.24,199.24,199.24,199.24,129600000.0
2008-03-31 04:25:00,199.24,199.24,199.155,199.21,306700000.0
2008-03-31 04:26:00,199.21,199.24,199.21,199.22,403400000.0
2008-03-31 04:27:00,199.22,199.24,199.22,199.24,379300000.0
2008-03-31 04:28:00,199.24,199.27,199.23,199.26,452200000.0
2008-03-31 04:29:00,199.26,199.3,199.26,199.3,415200000.0
2008-03-31 04:30:00,199.3,199.32,199.275,199.29,341100000.0
2008-03-31 04:31:00,199.29,199.32,199.265,199.27,370400000.0
2008-03-31 04:32:00,199.27,199.3,199.26,199.29,364200000.0
2008-03-31 04:33:00,199.29,199.31,199.28,199.3,357900000.0
2008-03-31 04:34:00,199.31,199.32,199.28,199.29,323600000.0
2008-03-31 04:35:00,199.29,199.3,199.28,199.28,430300000.0
2008-03-31 04:36:00,199.28,199.28,199.22,199.24,346600000.0
2008-03-31 04:37:00,199.24,199.24,199.22,199.22,353300000.0
2008-03-31 04:38:00,199.22,199.22,199.22,199.22,359400000.0
2008-03-31 04:39:00,199.22,199.26,199.2,199.25,191300000.0
2008-03-31 04:40:00,199.245,199.245,199.23,199.24,268700000.0
2008-03-31 04:41:00,199.24,199.25,199.225,199.24,455900000.0
2008-03-31 04:42:00,199.24,199.24,199.22,199.24,388400000.0
2008-03-31 04:43:00,199.24,199.26,199.24,199.26,417200000.0
2008-03-31 04:44:00,199.26,199.28,199.26,199.28,584200000.0
2008-03-31 04:45:00,199.28,199.31,199.28,199.3,415300000.0
2008-03-31 04:46:00,199.3,199.32,199.27,199.28,353200000.0
2008-03-31 04:47:00,199.28,199.32,199.28,199.32,190800000.0
2008-03-31 04:48:00,199.32,199.32,199.3,199.31,328500000.0
2008-03-31 04:49:00,199.31,199.35,199.28,199.33,501500000.0
2008-03-31 04:50:00,199.33,199.34,199.32,199.34,875200000.0
2008-03-31 04:51:00,199.34,199.36,199.32,199.36,733500000.0
2008-03-31 04:52:00,199.36,199.42,199.35,199.38,336000000.0
2008-03-31 04:53:00,199.38,199.38,199.36,199.38,283200000.0
2008-03-31 04:54:00,199.38,199.41,199.375,199.41,348900000.0
2008-03-31 04:55:00,199.41,199.415,199.39,199.39,308100000.0
2008-03-31 04:56:00,199.39,199.44,199.39,199.4,352000000.0
2008-03-31 04:57:00,199.4,199.48,199.4,199.45,291200000.0
2008-03-31 04:58:00,199.455,199.52,199.455,199.5,375600000.0
2008-03-31 04:59:00,199.5,199.5,199.48,199.5,474400000.0
2008-03-31 05:00:00,199.5,199.54,199.49,199.51,345800000.0
2008-03-31 05:01:00,199.51,199.585,199.51,199.56,295600000.0
2008-03-31 05:02:00,199.56,199.59,199.5,199.555,160100000.0
2008-03-31 05:03:00,199.555,199.555,199.52,199.55,226000000.0
2008-03-31 05:04:00,199.55,199.55,199.52,199.55,376800000.0
2008-03-31 05:05:00,199.55,199.56,199.52,199.52,466400000.0
2008-03-31 05:06:00,199.51,199.55,199.51,199.53,455600000.0
2008-03-31 05:07:00,199.53,199.58,199.53,199.565,274100000.0
2008-03-31 05:08:00,199.565,199.565,199.5,199.5,371900000.0
2008-03-31 05:09:00,199.5,199.56,199.475,199.56,322400000.0
2008-03-31 05:10:00,199.56,199.56,199.48,199.49,337500000.0
2008-03-31 05:11:00,199.49,199.53,199.48,199.52,339600000.0
2008-03-31 05:12:00,199.52,199.53,199.51,199.53,344800000.0
2008-03-31 05:13:00,199.53,199.55,199.5,199.53,209600000.0
2008-03-31 05:14:00,199.53,199.53,199.49,199.53,304000000.0
2008-03-31 05:15:00,199.53,199.56,199.485,199.485,210800000.0
2008-03-31 05:16:00,199.485,199.55,199.465,199.54,236800000.0
2008-03-31 05:17:00,199.54,199.56,199.47,199.47,231200000.0
2008-03-31 05:18:00,199.47,199.51,199.42,199.45,220000000.0
2008-03-31 05:19:00,199.45,199.45,199.35,199.37,348600000.0
2008-03-31 05:20:00,199.37,199.39,199.31,199.32,337700000.0
2008-03-31 05:21:00,199.32,199.395,199.31,199.395,213300000.0
2008-03-31 05:22:00,199.395,199.44,199.395,199.42,229600000.0
2008-03-31 05:23:00,199.42,199.51,199.42,199.49,352800000.0
2008-03-31 05:24:00,199.49,199.5,199.42,199.43,354400000.0
2008-03-31 05:25:00,199.43,199.43,199.33,199.38,371400000.0
2008-03-31 05:26:00,199.38,199.42,199.38,199.4,389600000.0
2008-03-31 05:27:00,199.4,199.41,199.29,199.3,339500000.0
2008-03-31 05:28:00,199.3,199.325,199.275,199.275,179800000.0
2008-03-31 05:29:00,199.275,199.32,199.24,199.25,245400000.0
2008-03-31 05:30:00,199.25,199.25,199.12,199.12,302400000.0
2008-03-31 05:31:00,199.12,199.17,199.11,199.13,329600000.0
2008-03-31 05:32:00,199.1,199.13,199.07,199.07,372800000.0
2008-03-31 05:33:00,199.07,199.09,199.065,199.08,380400000.0
2008-03-31 05:34:00,199.08,199.15,199.08,199.15,267700000.0
2008-03-31 05:35:00,199.15,199.2,199.15,199.2,181200000.0
2008-03-31 05:36:00,199.2,199.21,199.17,199.185,164400000.0
2008-03-31 05:37:00,199.185,199.23,199.185,199.22,200300000.0
2008-03-31 05:38:00,199.22,199.23,199.21,199.22,278100000.0
2008-03-31 05:39:00,199.22,199.23,199.21,199.21,385600000.0
2008-03-31 05:40:00,199.21,199.25,199.19,199.195,392000000.0
2008-03-31 05:41:00,199.195,199.195,199.17,199.18,182800000.0
2008-03-31 05:42:00,199.18,199.2,199.18,199.19,142800000.0
2008-03-31 05:43:00,199.19,199.21,199.19,199.21,357000000.0
2008-03-31 05:44:00,199.21,199.24,199.185,199.23,291400000.0
2008-03-31 05:45:00,199.23,199.25,199.23,199.24,302400000.0
2008-03-31 05:46:00,199.24,199.3,199.24,199.285,155300000.0
2008-03-31 05:47:00,199.285,199.31,199.27,199.29,259200000.0
2008-03-31 05:48:00,199.29,199.33,199.29,199.33,197100000.0
2008-03-31 05:49:00,199.33,199.34,199.315,199.325,124800000.0
2008-03-31 05:50:00,199.325,199.34,199.32,199.325,273700000.0
2008-03-31 05:51:00,199.325,199.36,199.32,199.34,221200000.0
2008-03-31 05:52:00,199.34,199.34,199.31,199.34,334400000.0
2008-03-31 05:53:00,199.34,199.34,199.31,199.32,343600000.0
2008-03-31 05:54:00,199.32,199.33,199.29,199.29,367200000.0
2008-03-31 05:55:00,199.29,199.29,199.24,199.25,403600000.0
2008-03-31 05:56:00,199.25,199.25,199.23,199.25,447200000.0
2008-03-31 05:57:00,199.25,199.3,199.25,199.27,423200000.0
2008-03-31 05:58:00,199.27,199.27,199.21,199.22,457200000.0
2008-03-31 05:59:00,199.22,199.23,199.18,199.205,290800000.0
2008-03-31 06:00:00,199.205,199.21,199.17,199.19,153400000.0
2008-03-31 06:01:00,199.19,199.22,199.155,199.16,109200000.0
2008-03-31 06:02:00,199.16,199.165,199.11,199.115,170200000.0
2008-03-31 06:03:00,199.115,199.13,199.1,199.1,283900000.0
2008-03-31 06:04:00,199.1,199.11,199.09,199.105,167600000.0
2008-03-31 06:05:00,199.105,199.2,199.1,199.2,224300000.0
2008-03-31 06:06:00,199.2,199.2,199.135,199.16,273200000.0
2008-03-31 06:07:00,199.16,199.17,199.14,199.16,351400000.0
2008-03-31 06:08:00,199.16,199.16,199.085,199.085,297600000.0
2008-03-31 06:09:00,199.085,199.115,199.085,199.11,113000000.0
2008-03-31 06:10:00,199.11,199.13,198.98,199.0,269200000.0
2008-03-31 06:11:00,199.0,199.04,198.99,199.005,268900000.0
2008-03-31 06:12:00,199.0,199.01,198.925,198.925,286100000.0
2008-03-31 06:13:00,198.925,198.98,198.91,198.96,355400000.0
2008-03-31 06:14:00,198.96,198.98,198.93,198.96,398400000.0
2008-03-31 06:15:00,198.96,198.96,198.82,198.82,328000000.0
2008-03-31 06:16:00,198.82,198.825,198.775,198.81,249800000.0
2008-03-31 06:17:00,198.81,198.81,198.725,198.725,158800000.0
2008-03-31 06:18:00,198.72,198.84,198.72,198.775,239000000.0
2008-03-31 06:19:00,198.775,198.775,198.65,198.665,143700000.0
2008-03-31 06:20:00,198.655,198.67,198.61,198.61,298800000.0
2008-03-31 06:21:00,198.61,198.67,198.605,198.605,335600000.0
2008-03-31 06:22:00,198.6,198.64,198.58,198.58,205800000.0
2008-03-31 06:23:00,198.58,198.615,198.58,198.61,259900000.0
2008-03-31 06:24:00,198.61,198.7,198.59,198.66,195800000.0
2008-03-31 06:25:00,198.66,198.665,198.635,198.635,213000000.0
2008-03-31 06:26:00,198.635,198.66,198.57,198.61,220100000.0
2008-03-31 06:27:00,198.61,198.72,198.595,198.72,290300000.0
2008-03-31 06:28:00,198.72,198.72,198.61,198.64,194000000.0
2008-03-31 06:29:00,198.64,198.65,198.61,198.63,262100000.0
2008-03-31 06:30:00,198.63,198.64,198.595,198.615,201900000.0
2008-03-31 06:31:00,198.615,198.625,198.55,198.57,132400000.0
2008-03-31 06:32:00,198.57,198.62,198.565,198.57,277000000.0
2008-03-31 06:33:00,198.57,198.595,198.57,198.59,289700000.0
2008-03-31 06:34:00,198.59,198.6,198.585,198.6,170800000.0
2008-03-31 06:35:00,198.6,198.6,198.585,198.59,187000000.0
2008-03-31 06:36:00,198.59,198.61,198.59,198.59,248500000.0
2008-03-31 06:37:00,198.59,198.59,198.57,198.575,165800000.0
2008-03-31 06:38:00,198.575,198.585,198.555,198.585,121100000.0
2008-03-31 06:39:00,198.585,198.595,198.575,198.58,116000000.0
2008-03-31 06:40:00,198.575,198.58,198.55,198.56,191700000.0
2008-03-31 06:41:00,198.56,198.57,198.5,198.505,181400000.0
2008-03-31 06:42:00,198.505,198.525,198.505,198.515,89200000.0
2008-03-31 06:43:00,198.515,198.53,198.51,198.51,138200000.0
2008-03-31 06:44:00,198.51,198.54,198.51,198.54,94000000.0
2008-03-31 06:45:00,198.54,198.56,198.535,198.54,266500000.0
2008-03-31 06:46:00,198.54,198.56,198.54,198.55,251300000.0
2008-03-31 06:47:00,198.55,198.58,198.53,198.54,197500000.0
2008-03-31 06:48:00,198.54,198.54,198.53,198.54,107700000.0
2008-03-31 06:49:00,198.54,198.57,198.535,198.56,205500000.0
2008-03-31 06:50:00,198.545,198.6,198.54,198.585,107800000.0
2008-03-31 06:51:00,198.585,198.61,198.585,198.6,87600000.0
2008-03-31 06:52:00,198.6,198.65,198.6,198.645,92100000.0
2008-03-31 06:53:00,198.645,198.675,198.645,198.675,192900000.0
2008-03-31 06:54:00,198.675,198.695,198.67,198.69,281600000.0
2008-03-31 06:55:00,198.69,198.71,198.69,198.71,348400000.0
2008-03-31 06:56:00,198.71,198.735,198.695,198.71,286200000.0
2008-03-31 06:57:00,198.71,198.73,198.71,198.715,312100000.0
2008-03-31 06:58:00,198.71,198.71,198.685,198.7,269600000.0
2008-03-31 06:59:00,198.7,198.755,198.695,198.75,211200000.0
2008-03-31 07:00:00,198.75,198.75,198.715,198.75,236000000.0
2008-03-31 07:01:00,198.75,198.77,198.695,198.695,179000000.0
2008-03-31 07:02:00,198.695,198.73,198.695,198.705,151900000.0
2008-03-31 07:03:00,198.705,198.71,198.675,198.68,206900000.0
2008-03-31 07:04:00,198.68,198.69,198.655,198.66,195100000.0
2008-03-31 07:05:00,198.66,198.66,198.62,198.63,240400000.0
2008-03-31 07:06:00,198.62,198.69,198.62,198.67,306100000.0
2008-03-31 07:07:00,198.67,198.67,198.59,198.59,284300000.0
2008-03-31 07:08:00,198.59,198.59,198.57,198.57,96800000.0
2008-03-31 07:09:00,198.57,198.59,198.565,198.57,125000000.0
2008-03-31 07:10:00,198.57,198.59,198.565,198.59,158100000.0
2008-03-31 07:11:00,198.59,198.625,198.575,198.575,105400000.0
2008-03-31 07:12:00,198.575,198.6,198.55,198.6,131800000.0
2008-03-31 07:13:00,198.6,198.68,198.6,198.65,196200000.0
2008-03-31 07:14:00,198.65,198.66,198.595,198.62,263600000.0
2008-03-31 07:15:00,198.62,198.675,198.62,198.665,366800000.0
2008-03-31 07:16:00,198.695,198.725,198.655,198.705,178400000.0
2008-03-31 07:17:00,198.705,198.705,198.61,198.65,310400000.0
2008-03-31 07:18:00,198.65,198.68,198.65,198.65,423200000.0
2008-03-31 07:19:00,198.65,198.65,198.63,198.63,378400000.0
2008-03-31 07:20:00,198.63,198.64,198.63,198.64,496000000.0
2008-03-31 07:21:00,198.64,198.64,198.565,198.57,273700000.0
2008-03-31 07:22:00,198.57,198.575,198.525,198.525,140200000.0
2008-03-31 07:23:00,198.525,198.545,198.515,198.535,215600000.0
2008-03-31 07:24:00,198.535,198.59,198.52,198.59,307100000.0
2008-03-31 07:25:00,198.59,198.64,198.535,198.565,202100000.0
2008-03-31 07:26:00,198.565,198.57,198.53,198.57,143100000.0
2008-03-31 07:27:00,198.57,198.61,198.56,198.58,193500000.0
2008-03-31 07:28:00,198.58,198.58,198.42,198.43,219100000.0
2008-03-31 07:29:00,198.43,198.45,198.31,198.365,221400000.0
2008-03-31 07:30:00,198.365,198.405,198.34,198.345,181500000.0
2008-03-31 07:31:00,198.35,198.36,198.31,198.35,201500000.0
2008-03-31 07:32:00,198.35,198.48,198.32,198.48,198000000.0
2008-03-31 07:33:00,198.48,198.56,198.48,198.53,182200000.0
2008-03-31 07:34:00,198.53,198.54,198.46,198.46,194800000.0
2008-03-31 07:35:00,198.46,198.57,198.455,198.57,216300000.0
2008-03-31 07:36:00,198.57,198.59,198.505,198.52,188400000.0
2008-03-31 07:37:00,198.52,198.56,198.5,198.54,185700000.0
2008-03-31 07:38:00,198.54,198.565,198.53,198.55,222900000.0
2008-03-31 07:39:00,198.55,198.55,198.47,198.48,184200000.0
2008-03-31 07:40:00,198.48,198.485,198.355,198.38,202600000.0
2008-03-31 07:41:00,198.38,198.4,198.37,198.375,180600000.0
2008-03-31 07:42:00,198.375,198.455,198.375,198.455,178200000.0
2008-03-31 07:43:00,198.455,198.475,198.435,198.465,184100000.0
2008-03-31 07:44:00,198.465,198.54,198.445,198.535,160500000.0
2008-03-31 07:45:00,198.535,198.56,198.515,198.54,317600000.0
2008-03-31 07:46:00,198.54,198.57,198.49,198.49,253500000.0
2008-03-31 07:47:00,198.48,198.49,198.46,198.46,187300000.0
2008-03-31 07:48:00,198.46,198.48,198.44,198.46,217600000.0
2008-03-31 07:49:00,198.465,198.53,198.46,198.505,183200000.0
2008-03-31 07:50:00,198.505,198.51,198.475,198.49,187100000.0
2008-03-31 07:51:00,198.49,198.52,198.47,198.47,197300000.0
2008-03-31 07:52:00,198.47,198.54,198.47,198.51,197800000.0
2008-03-31 07:53:00,198.51,198.51,198.38,198.39,226800000.0
2008-03-31 07:54:00,198.39,198.44,198.355,198.425,249600000.0
2008-03-31 07:55:00,198.425,198.43,198.395,198.395,184400000.0
2008-03-31 07:56:00,198.395,198.4,198.34,198.37,183100000.0
2008-03-31 07:57:00,198.37,198.395,198.35,198.37,185600000.0
2008-03-31 07:58:00,198.36,198.455,198.35,198.43,140800000.0
2008-03-31 07:59:00,198.43,198.53,198.425,198.53,158900000.0
2008-03-31 08:00:00,198.55,198.59,198.54,198.59,211400000.0
2008-03-31 08:01:00,198.59,198.595,198.545,198.565,129600000.0
2008-03-31 08:02:00,198.57,198.6,198.555,198.555,123700000.0
2008-03-31 08:03:00,198.555,198.57,198.53,198.535,198800000.0
2008-03-31 08:04:00,198.535,198.585,198.535,198.55,104500000.0
2008-03-31 08:05:00,198.55,198.595,198.545,198.55,75900000.0
2008-03-31 08:06:00,198.55,198.55,198.515,198.52,83900000.0
2008-03-31 08:07:00,198.52,198.525,198.495,198.505,185100000.0
2008-03-31 08:08:00,198.505,198.545,198.5,198.52,120300000.0
2008-03-31 08:09:00,198.52,198.52,198.445,198.48,115300000.0
2008-03-31 08:10:00,198.465,198.48,198.45,198.455,194800000.0
2008-03-31 08:11:00,198.455,198.48,198.38,198.38,241600000.0
2008-03-31 08:12:00,198.38,198.38,198.255,198.255,120400000.0
2008-03-31 08:13:00,198.255,198.275,198.215,198.225,111300000.0
2008-03-31 08:14:00,198.225,198.26,198.205,198.26,151600000.0
2008-03-31 08:15:00,198.26,198.3,198.25,198.275,188300000.0
2008-03-31 08:16:00,198.275,198.29,198.25,198.255,170900000.0
2008-03-31 08:17:00,198.255,198.29,198.245,198.265,115600000.0
2008-03-31 08:18:00,198.265,198.295,198.245,198.27,171700000.0
2008-03-31 08:19:00,198.27,198.31,198.27,198.31,207800000.0
2008-03-31 08:20:00,198.31,198.31,198.27,198.3,174600000.0
2008-03-31 08:21:00,198.3,198.37,198.28,198.31,163100000.0
2008-03-31 08:22:00,198.31,198.33,198.28,198.3,217400000.0
2008-03-31 08:23:00,198.3,198.3,198.23,198.26,199200000.0
2008-03-31 08:24:00,198.26,198.325,198.19,198.19,178000000.0
2008-03-31 08:25:00,198.185,198.21,198.17,198.2,188100000.0
2008-03-31 08:26:00,198.2,198.33,198.2,198.31,220200000.0
2008-03-31 08:27:00,198.31,198.39,198.3,198.38,145300000.0
2008-03-31 08:28:00,198.375,198.43,198.375,198.42,233200000.0
2008-03-31 08:29:00,198.43,198.5,198.42,198.5,198200000.0
2008-03-31 08:30:00,198.5,198.51,198.35,198.39,172300000.0
2008-03-31 08:31:00,198.39,198.415,198.36,198.365,183100000.0
2008-03-31 08:32:00,198.365,198.38,198.34,198.365,201800000.0
2008-03-31 08:33:00,198.365,198.38,198.36,198.38,322000000.0
2008-03-31 08:34:00,198.38,198.465,198.365,198.425,199200000.0
2008-03-31 08:35:00,198.425,198.45,198.41,198.41,92600000.0
2008-03-31 08:36:00,198.41,198.45,198.41,198.43,170300000.0
2008-03-31 08:37:00,198.43,198.51,198.405,198.47,263900000.0
2008-03-31 08:38:00,198.465,198.47,198.41,198.43,260500000.0
2008-03-31 08:39:00,198.43,198.53,198.4,198.5,209600000.0
2008-03-31 08:40:00,198.505,198.54,198.42,198.43,205700000.0
2008-03-31 08:41:00,198.43,198.45,198.4,198.43,266900000.0
2008-03-31 08:42:00,198.44,198.44,198.31,198.39,235100000.0
2008-03-31 08:43:00,198.39,198.41,198.36,198.36,237400000.0
2008-03-31 08:44:00,198.36,198.36,198.275,198.29,217000000.0
2008-03-31 08:45:00,198.29,198.31,198.27,198.29,207400000.0
2008-03-31 08:46:00,198.29,198.34,198.255,198.255,262100000.0
2008-03-31 08:47:00,198.255,198.285,198.225,198.285,265400000.0
2008-03-31 08:48:00,198.285,198.29,198.24,198.255,307000000.0
2008-03-31 08:49:00,198.255,198.26,198.2,198.24,200200000.0
2008-03-31 08:50:00,198.24,198.26,198.155,198.16,260900000.0
2008-03-31 08:51:00,198.16,198.22,198.145,198.15,239600000.0
2008-03-31 08:52:00,198.15,198.16,198.12,198.135,306900000.0
2008-03-31 08:53:00,198.135,198.22,198.135,198.22,194300000.0
2008-03-31 08:54:00,198.23,198.27,198.2,198.27,179000000.0
2008-03-31 08:55:00,198.27,198.3,198.26,198.26,292100000.0
2008-03-31 08:56:00,198.26,198.28,198.22,198.25,183900000.0
2008-03-31 08:57:00,198.25,198.25,198.185,198.2,271200000.0
2008-03-31 08:58:00,198.2,198.2,198.125,198.135,281600000.0
2008-03-31 08:59:00,198.135,198.155,198.11,198.125,273200000.0
2008-03-31 09:00:00,198.13,198.17,198.09,198.155,262900000.0
2008-03-31 09:01:00,198.15,198.19,198.14,198.18,336700000.0
2008-03-31 09:02:00,198.18,198.21,198.065,198.075,269300000.0
2008-03-31 09:03:00,198.075,198.13,198.06,198.07,257900000.0
2008-03-31 09:04:00,198.07,198.07,197.98,197.98,288100000.0
2008-03-31 09:05:00,197.96,197.99,197.895,197.91,205700000.0
2008-03-31 09:06:00,197.91,197.91,197.825,197.88,192800000.0
2008-03-31 09:07:00,197.88,197.94,197.845,197.86,147900000.0
2008-03-31 09:08:00,197.86,197.91,197.825,197.85,152100000.0
2008-03-31 09:09:00,197.85,197.88,197.81,197.82,193900000.0
2008-03-31 09:10:00,197.82,197.96,197.82,197.95,242300000.0
2008-03-31 09:11:00,197.95,198.03,197.95,198.03,219200000.0
2008-03-31 09:12:00,198.02,198.105,198.01,198.1,230200000.0
2008-03-31 09:13:00,198.095,198.095,198.02,198.03,430600000.0
2008-03-31 09:14:00,198.03,198.035,198.0,198.01,318400000.0
2008-03-31 09:15:00,198.01,198.01,197.945,197.945,310600000.0
2008-03-31 09:16:00,197.945,198.01,197.935,197.96,334500000.0
2008-03-31 09:17:00,197.96,197.98,197.92,197.92,200400000.0
2008-03-31 09:18:00,197.92,197.95,197.91,197.935,307200000.0
2008-03-31 09:19:00,197.93,197.99,197.93,197.99,321000000.0
2008-03-31 09:20:00,197.99,198.01,197.88,197.885,432800000.0
2008-03-31 09:21:00,197.895,197.905,197.84,197.86,254500000.0
2008-03-31 09:22:00,197.86,197.93,197.85,197.86,210500000.0
2008-03-31 09:23:00,197.86,197.88,197.77,197.77,239300000.0
2008-03-31 09:24:00,197.77,197.8,197.71,197.76,255800000.0
2008-03-31 09:25:00,197.76,197.77,197.725,197.75,333800000.0
2008-03-31 09:26:00,197.75,197.75,197.585,197.7,223300000.0
2008-03-31 09:27:00,197.7,197.71,197.645,197.71,166400000.0
2008-03-31 09:28:00,197.72,197.745,197.69,197.745,178200000.0
2008-03-31 09:29:00,197.745,197.75,197.69,197.71,245000000.0
2008-03-31 09:30:00,197.71,197.76,197.71,197.76,207800000.0
2008-03-31 09:31:00,197.76,197.815,197.73,197.8,226000000.0
2008-03-31 09:32:00,197.805,197.88,197.78,197.85,215900000.0
2008-03-31 09:33:00,197.85,197.87,197.835,197.85,179700000.0
2008-03-31 09:34:00,197.85,197.94,197.85,197.94,277300000.0
2008-03-31 09:35:00,197.94,197.96,197.92,197.95,298100000.0
2008-03-31 09:36:00,197.955,198.02,197.92,197.96,270700000.0
2008-03-31 09:37:00,197.96,197.97,197.78,197.805,319200000.0
2008-03-31 09:38:00,197.805,197.84,197.785,197.8,247100000.0
2008-03-31 09:39:00,197.79,197.79,197.62,197.65,322800000.0
2008-03-31 09:40:00,197.65,197.66,197.55,197.56,255700000.0
2008-03-31 09:41:00,197.56,197.565,197.37,197.37,337700000.0
2008-03-31 09:42:00,197.37,197.38,197.285,197.365,281700000.0
2008-03-31 09:43:00,197.365,197.59,197.355,197.435,225300000.0
2008-03-31 09:44:00,197.41,197.41,197.245,197.3,241400000.0
2008-03-31 09:45:00,197.3,197.345,197.195,197.2,180000000.0
2008-03-31 09:46:00,197.2,197.355,197.2,197.355,242100000.0
2008-03-31 09:47:00,197.36,197.47,197.35,197.41,179900000.0
2008-03-31 09:48:00,197.41,197.425,197.365,197.39,284000000.0
2008-03-31 09:49:00,197.39,197.4,197.345,197.37,234500000.0
2008-03-31 09:50:00,197.37,197.43,197.32,197.42,208000000.0
2008-03-31 09:51:00,197.42,197.475,197.405,197.44,264400000.0
2008-03-31 09:52:00,197.44,197.44,197.3,197.3,210600000.0
2008-03-31 09:53:00,197.3,197.37,197.285,197.33,181000000.0
2008-03-31 09:54:00,197.33,197.39,197.29,197.325,157600000.0
2008-03-31 09:55:00,197.32,197.42,197.32,197.41,189100000.0
2008-03-31 09:56:00,197.4,197.42,197.285,197.3,165800000.0
2008-03-31 09:57:00,197.3,197.38,197.3,197.375,193500000.0
2008-03-31 09:58:00,197.37,197.39,197.34,197.38,119400000.0
2008-03-31 09:59:00,197.38,197.42,197.36,197.37,134900000.0
2008-03-31 10:00:00,197.38,197.43,197.35,197.42,203200000.0
2008-03-31 10:01:00,197.42,197.435,197.35,197.405,226400000.0
2008-03-31 10:02:00,197.4,197.41,197.36,197.39,203000000.0
2008-03-31 10:03:00,197.39,197.42,197.38,197.395,167200000.0
2008-03-31 10:04:00,197.38,197.45,197.345,197.36,209100000.0
2008-03-31 10:05:00,197.37,197.41,197.345,197.36,141300000.0
2008-03-31 10:06:00,197.36,197.41,197.36,197.395,155300000.0
2008-03-31 10:07:00,197.395,197.41,197.335,197.335,121800000.0
2008-03-31 10:08:00,197.335,197.41,197.325,197.395,85400000.0
2008-03-31 10:09:00,197.395,197.395,197.305,197.335,116300000.0
2008-03-31 10:10:00,197.335,197.355,197.315,197.33,186100000.0
2008-03-31 10:11:00,197.33,197.36,197.31,197.335,176000000.0
2008-03-31 10:12:00,197.335,197.335,197.28,197.28,120000000.0
2008-03-31 10:13:00,197.28,197.285,197.215,197.27,159200000.0
2008-03-31 10:14:00,197.27,197.32,197.255,197.32,121000000.0
2008-03-31 10:15:00,197.32,197.375,197.275,197.3,163800000.0
2008-03-31 10:16:00,197.3,197.32,197.25,197.27,174000000.0
2008-03-31 10:17:00,197.27,197.31,197.21,197.29,136600000.0
2008-03-31 10:18:00,197.28,197.33,197.25,197.28,185600000.0
2008-03-31 10:19:00,197.28,197.295,197.21,197.21,157000000.0
2008-03-31 10:20:00,197.21,197.265,197.2,197.26,181600000.0
2008-03-31 10:21:00,197.26,197.28,197.23,197.23,229300000.0
2008-03-31 10:22:00,197.225,197.28,197.225,197.25,169800000.0
2008-03-31 10:23:00,197.255,197.275,197.2,197.225,142200000.0
2008-03-31 10:24:00,197.225,197.23,197.195,197.22,183200000.0
2008-03-31 10:25:00,197.22,197.31,197.21,197.31,138400000.0
2008-03-31 10:26:00,197.3,197.31,197.245,197.265,171800000.0
2008-03-31 10:27:00,197.265,197.31,197.24,197.29,161600000.0
2008-03-31 10:28:00,197.29,197.41,197.27,197.375,142200000.0
2008-03-31 10:29:00,197.375,197.405,197.195,197.195,136000000.0
2008-03-31 10:30:00,197.195,197.25,197.13,197.24,165400000.0
2008-03-31 10:31:00,197.235,197.255,197.195,197.23,138800000.0
2008-03-31 10:32:00,197.23,197.24,197.16,197.19,127600000.0
2008-03-31 10:33:00,197.215,197.255,197.19,197.245,130000000.0
2008-03-31 10:34:00,197.235,197.275,197.195,197.2,164400000.0
2008-03-31 10:35:00,197.2,197.255,197.18,197.24,85400000.0
2008-03-31 10:36:00,197.245,197.245,197.13,197.17,141000000.0
2008-03-31 10:37:00,197.17,197.185,197.15,197.17,139200000.0
2008-03-31 10:38:00,197.17,197.205,197.155,197.195,135900000.0
2008-03-31 10:39:00,197.19,197.215,197.13,197.13,157400000.0
2008-03-31 10:40:00,197.13,197.14,197.08,197.11,133500000.0
2008-03-31 10:41:00,197.11,197.18,197.095,197.135,159600000.0
2008-03-31 10:42:00,197.135,197.265,197.13,197.26,231800000.0
2008-03-31 10:43:00,197.26,197.26,197.195,197.235,205600000.0
2008-03-31 10:44:00,197.225,197.3,197.225,197.28,213000000.0
2008-03-31 10:45:00,197.28,197.28,197.24,197.25,154400000.0
2008-03-31 10:46:00,197.25,197.25,197.2,197.21,143000000.0
2008-03-31 10:47:00,197.21,197.245,197.185,197.22,192200000.0
2008-03-31 10:48:00,197.22,197.25,197.205,197.235,232800000.0
2008-03-31 10:49:00,197.235,197.33,197.225,197.29,174000000.0
2008-03-31 10:50:00,197.29,197.35,197.28,197.32,202400000.0
2008-03-31 10:51:00,197.32,197.355,197.28,197.295,238700000.0
2008-03-31 10:52:00,197.295,197.295,197.19,197.2,238600000.0
2008-03-31 10:53:00,197.2,197.2,197.07,197.085,171400000.0
2008-03-31 10:54:00,197.09,197.185,197.06,197.17,189700000.0
2008-03-31 10:55:00,197.17,197.17,197.12,197.16,101900000.0
2008-03-31 10:56:00,197.16,197.18,197.15,197.18,95400000.0
2008-03-31 10:57:00,197.18,197.2,197.14,197.175,237400000.0
2008-03-31 10:58:00,197.175,197.28,197.17,197.235,170200000.0
2008-03-31 10:59:00,197.235,197.39,197.235,197.37,252800000.0
2008-03-31 11:00:00,197.37,197.4,197.335,197.365,211600000.0
2008-03-31 11:01:00,197.365,197.44,197.355,197.435,90500000.0
2008-03-31 11:02:00,197.425,197.565,197.425,197.54,120800000.0
2008-03-31 11:03:00,197.52,197.6,197.47,197.51,164400000.0
2008-03-31 11:04:00,197.51,197.54,197.49,197.54,195200000.0
2008-03-31 11:05:00,197.54,197.68,197.525,197.65,228100000.0
2008-03-31 11:06:00,197.65,197.71,197.6,197.6,169400000.0
2008-03-31 11:07:00,197.6,197.6,197.5,197.52,133200000.0
2008-03-31 11:08:00,197.52,197.525,197.43,197.485,212100000.0
2008-03-31 11:09:00,197.485,197.51,197.42,197.46,237700000.0
2008-03-31 11:10:00,197.46,197.46,197.4,197.42,282400000.0
2008-03-31 11:11:00,197.42,197.43,197.39,197.4,205700000.0
2008-03-31 11:12:00,197.4,197.56,197.4,197.54,187600000.0
2008-03-31 11:13:00,197.54,197.56,197.41,197.41,190600000.0
2008-03-31 11:14:00,197.41,197.435,197.28,197.28,184500000.0
2008-03-31 11:15:00,197.28,197.3,197.2,197.265,181500000.0
2008-03-31 11:16:00,197.265,197.31,197.125,197.125,267900000.0
2008-03-31 11:17:00,197.12,197.19,197.11,197.13,191400000.0
2008-03-31 11:18:00,197.13,197.2,197.12,197.17,159800000.0
2008-03-31 11:19:00,197.17,197.17,197.02,197.07,224100000.0
2008-03-31 11:20:00,197.065,197.07,197.02,197.06,193900000.0
2008-03-31 11:21:00,197.06,197.11,197.01,197.11,202600000.0
2008-03-31 11:22:00,197.11,197.11,197.03,197.04,306700000.0
2008-03-31 11:23:00,197.04,197.165,197.04,197.15,160900000.0
2008-03-31 11:24:00,197.15,197.225,197.15,197.215,199500000.0
2008-03-31 11:25:00,197.215,197.25,197.215,197.25,294000000.0
2008-03-31 11:26:00,197.25,197.27,197.235,197.27,254400000.0
2008-03-31 11:27:00,197.27,197.305,197.27,197.28,117400000.0
2008-03-31 11:28:00,197.28,197.315,197.28,197.285,116800000.0
2008-03-31 11:29:00,197.285,197.3,197.245,197.275,341400000.0
2008-03-31 11:30:00,197.275,197.275,197.19,197.215,224500000.0
2008-03-31 11:31:00,197.215,197.23,197.14,197.16,269200000.0
2008-03-31 11:32:00,197.16,197.21,197.075,197.19,208900000.0
2008-03-31 11:33:00,197.19,197.19,197.13,197.17,232200000.0
2008-03-31 11:34:00,197.17,197.26,197.16,197.25,212100000.0
2008-03-31 11:35:00,197.25,197.25,197.205,197.21,236500000.0
2008-03-31 11:36:00,197.21,197.23,197.15,197.17,244600000.0
2008-03-31 11:37:00,197.17,197.18,197.15,197.17,183100000.0
2008-03-31 11:38:00,197.17,197.2,197.16,197.185,198700000.0
2008-03-31 11:39:00,197.185,197.21,197.18,197.19,257600000.0
2008-03-31 11:40:00,197.19,197.205,197.165,197.185,208500000.0
2008-03-31 11:41:00,197.185,197.24,197.185,197.23,230900000.0
2008-03-31 11:42:00,197.24,197.25,197.19,197.19,270100000.0
2008-03-31 11:43:00,197.19,197.295,197.19,197.295,208600000.0
2008-03-31 11:44:00,197.295,197.45,197.275,197.44,205300000.0
2008-03-31 11:45:00,197.44,197.45,197.42,197.44,184500000.0
2008-03-31 11:46:00,197.44,197.44,197.39,197.42,202900000.0
2008-03-31 11:47:00,197.4,197.55,197.4,197.51,232600000.0
2008-03-31 11:48:00,197.51,197.52,197.485,197.52,269800000.0
2008-03-31 11:49:00,197.515,197.535,197.505,197.505,182300000.0
2008-03-31 11:50:00,197.505,197.505,197.43,197.43,219800000.0
2008-03-31 11:51:00,197.43,197.475,197.42,197.46,191100000.0
2008-03-31 11:52:00,197.46,197.475,197.44,197.46,185100000.0
2008-03-31 11:53:00,197.46,197.47,197.4,197.44,201400000.0
2008-03-31 11:54:00,197.44,197.47,197.43,197.45,232600000.0
2008-03-31 11:55:00,197.46,197.47,197.39,197.45,234200000.0
2008-03-31 11:56:00,197.45,197.54,197.45,197.51,199800000.0
2008-03-31 11:57:00,197.51,197.53,197.505,197.53,130700000.0
2008-03-31 11:58:00,197.52,197.53,197.52,197.52,53800000.0
2008-03-31 11:59:00,197.52,197.575,197.52,197.57,128700000.0
2008-03-31 12:00:00,197.57,197.58,197.52,197.57,171800000.0
2008-03-31 12:01:00,197.57,197.58,197.53,197.54,241100000.0
2008-03-31 12:02:00,197.54,197.55,197.47,197.49,190400000.0
2008-03-31 12:03:00,197.49,197.59,197.49,197.53,210200000.0
2008-03-31 12:04:00,197.535,197.58,197.535,197.57,187300000.0
2008-03-31 12:05:00,197.57,197.69,197.57,197.665,192600000.0
2008-03-31 12:06:00,197.67,197.84,197.67,197.78,188900000.0
2008-03-31 12:07:00,197.78,198.0,197.78,197.99,255900000.0
2008-03-31 12:08:00,197.99,198.02,197.89,197.89,238600000.0
2008-03-31 12:09:00,197.9,197.97,197.89,197.97,208200000.0
2008-03-31 12:10:00,197.97,197.97,197.8,197.81,180000000.0
2008-03-31 12:11:00,197.81,197.82,197.77,197.81,212500000.0
2008-03-31 12:12:00,197.81,197.83,197.76,197.77,227900000.0
2008-03-31 12:13:00,197.77,197.79,197.72,197.78,241100000.0
2008-03-31 12:14:00,197.78,197.78,197.76,197.77,194400000.0
2008-03-31 12:15:00,197.77,197.79,197.75,197.75,224200000.0
2008-03-31 12:16:00,197.75,197.82,197.75,197.82,199600000.0
2008-03-31 12:17:00,197.82,197.91,197.82,197.91,216800000.0
2008-03-31 12:18:00,197.91,197.93,197.83,197.86,200500000.0
2008-03-31 12:19:00,197.86,197.91,197.85,197.87,212200000.0
2008-03-31 12:20:00,197.86,197.88,197.785,197.79,185200000.0
2008-03-31 12:21:00,197.79,197.8,197.775,197.78,198800000.0
2008-03-31 12:22:00,197.78,197.81,197.77,197.78,185800000.0
2008-03-31 12:23:00,197.78,197.78,197.75,197.77,186900000.0
2008-03-31 12:24:00,197.77,197.825,197.77,197.79,193100000.0
2008-03-31 12:25:00,197.79,197.83,197.78,197.82,194800000.0
2008-03-31 12:26:00,197.82,197.82,197.78,197.81,185900000.0
2008-03-31 12:27:00,197.81,197.82,197.81,197.815,149600000.0
2008-03-31 12:28:00,197.815,197.815,197.76,197.8,199800000.0
2008-03-31 12:29:00,197.8,197.8,197.755,197.755,264800000.0
2008-03-31 12:30:00,197.755,197.795,197.755,197.77,206500000.0
2008-03-31 12:31:00,197.77,197.775,197.72,197.73,243500000.0
2008-03-31 12:32:00,197.73,197.86,197.725,197.85,268900000.0
2008-03-31 12:33:00,197.85,197.85,197.75,197.75,210800000.0
2008-03-31 12:34:00,197.75,197.79,197.7,197.76,200800000.0
2008-03-31 12:35:00,197.76,197.83,197.76,197.82,221400000.0
2008-03-31 12:36:00,197.8,197.83,197.79,197.805,186600000.0
2008-03-31 12:37:00,197.81,197.82,197.735,197.735,189900000.0
2008-03-31 12:38:00,197.735,197.74,197.66,197.66,234900000.0
2008-03-31 12:39:00,197.66,197.66,197.59,197.595,230800000.0
2008-03-31 12:40:00,197.595,197.64,197.595,197.63,225200000.0
2008-03-31 12:41:00,197.63,197.73,197.63,197.73,239400000.0
2008-03-31 12:42:00,197.735,197.79,197.73,197.76,212400000.0
2008-03-31 12:43:00,197.76,197.8,197.76,197.79,312400000.0
2008-03-31 12:44:00,197.79,197.85,197.79,197.84,227700000.0
2008-03-31 12:45:00,197.82,197.88,197.815,197.86,185600000.0
2008-03-31 12:46:00,197.86,197.86,197.83,197.85,178400000.0
2008-03-31 12:47:00,197.85,198.0,197.85,197.96,181700000.0
2008-03-31 12:48:00,197.96,198.09,197.96,198.03,186300000.0
2008-03-31 12:49:00,198.03,198.035,197.975,198.03,197900000.0
2008-03-31 12:50:00,198.03,198.035,197.93,197.95,234200000.0
2008-03-31 12:51:00,197.95,197.98,197.93,197.96,178400000.0
2008-03-31 12:52:00,197.95,197.98,197.9,197.93,176400000.0
2008-03-31 12:53:00,197.93,197.94,197.93,197.94,177600000.0
2008-03-31 12:54:00,197.94,198.01,197.94,198.0,179000000.0
2008-03-31 12:55:00,198.0,198.01,197.94,197.94,180000000.0
2008-03-31 12:56:00,197.94,198.09,197.92,198.09,175400000.0
2008-03-31 12:57:00,198.09,198.16,198.06,198.145,155500000.0
2008-03-31 12:58:00,198.145,198.18,198.04,198.04,203000000.0
2008-03-31 12:59:00,198.05,198.155,198.03,198.13,199200000.0
2008-03-31 13:00:00,198.12,198.22,198.11,198.2,206800000.0
2008-03-31 13:01:00,198.2,198.31,198.17,198.31,296900000.0
2008-03-31 13:02:00,198.31,198.33,198.29,198.29,197600000.0
2008-03-31 13:03:00,198.295,198.35,198.295,198.32,255200000.0
2008-03-31 13:04:00,198.32,198.35,198.31,198.325,217100000.0
2008-03-31 13:05:00,198.325,198.335,198.22,198.27,219800000.0
2008-03-31 13:06:00,198.27,198.32,198.27,198.3,201200000.0
2008-03-31 13:07:00,198.3,198.3,198.26,198.28,204800000.0
2008-03-31 13:08:00,198.28,198.28,198.19,198.2,168800000.0
2008-03-31 13:09:00,198.2,198.2,198.15,198.15,174400000.0
2008-03-31 13:10:00,198.15,198.15,198.075,198.085,186300000.0
2008-03-31 13:11:00,198.085,198.095,198.025,198.095,210800000.0
2008-03-31 13:12:00,198.095,198.095,197.965,197.965,246200000.0
2008-03-31 13:13:00,197.965,197.985,197.905,197.915,291400000.0
2008-03-31 13:14:00,197.915,197.94,197.81,197.94,262500000.0
2008-03-31 13:15:00,197.94,197.955,197.94,197.945,127600000.0
2008-03-31 13:16:00,197.945,197.975,197.94,197.97,300000000.0
2008-03-31 13:17:00,197.97,198.085,197.97,198.075,302100000.0
2008-03-31 13:18:00,198.075,198.095,198.055,198.075,298400000.0
2008-03-31 13:19:00,198.075,198.095,198.05,198.05,240100000.0
2008-03-31 13:20:00,198.05,198.06,197.975,197.975,274300000.0
2008-03-31 13:21:00,197.975,198.045,197.945,198.025,290800000.0
2008-03-31 13:22:00,198.025,198.025,197.915,197.945,213500000.0
2008-03-31 13:23:00,197.945,197.97,197.89,197.97,104800000.0
2008-03-31 13:24:00,197.965,197.99,197.925,197.955,224800000.0
2008-03-31 13:25:00,197.955,197.955,197.885,197.885,198600000.0
2008-03-31 13:26:00,197.885,197.955,197.87,197.935,211300000.0
2008-03-31 13:27:00,197.935,197.965,197.745,197.745,243100000.0
2008-03-31 13:28:00,197.745,197.83,197.745,197.815,236300000.0
2008-03-31 13:29:00,197.815,197.815,197.765,197.775,263500000.0
2008-03-31 13:30:00,197.775,197.775,197.645,197.665,200300000.0
2008-03-31 13:31:00,197.665,197.675,197.545,197.555,218200000.0
2008-03-31 13:32:00,197.555,197.585,197.46,197.485,254400000.0
2008-03-31 13:33:00,197.485,197.575,197.475,197.475,319100000.0
2008-03-31 13:34:00,197.48,197.495,197.425,197.435,322000000.0
2008-03-31 13:35:00,197.435,197.455,197.41,197.45,307600000.0
2008-03-31 13:36:00,197.45,197.465,197.33,197.355,250000000.0
2008-03-31 13:37:00,197.335,197.385,197.325,197.355,261700000.0
2008-03-31 13:38:00,197.345,197.395,197.34,197.345,198800000.0
2008-03-31 13:39:00,197.345,197.385,197.335,197.365,298500000.0
2008-03-31 13:40:00,197.365,197.395,197.355,197.385,155400000.0
2008-03-31 13:41:00,197.385,197.56,197.38,197.515,246100000.0
2008-03-31 13:42:00,197.515,197.53,197.485,197.525,139000000.0
2008-03-31 13:43:00,197.525,197.54,197.51,197.515,291300000.0
2008-03-31 13:44:00,197.515,197.62,197.505,197.615,155000000.0
2008-03-31 13:45:00,197.615,197.65,197.585,197.585,237300000.0
2008-03-31 13:46:00,197.585,197.625,197.46,197.595,201700000.0
2008-03-31 13:47:00,197.595,197.635,197.54,197.545,583000000.0
2008-03-31 13:48:00,197.555,197.585,197.44,197.465,258400000.0
2008-03-31 13:49:00,197.465,197.465,197.445,197.445,246400000.0
2008-03-31 13:50:00,197.445,197.495,197.435,197.495,232300000.0
2008-03-31 13:51:00,197.495,197.545,197.475,197.52,209400000.0
2008-03-31 13:52:00,197.52,197.565,197.515,197.565,244800000.0
2008-03-31 13:53:00,197.555,197.575,197.545,197.56,187400000.0
2008-03-31 13:54:00,197.56,197.615,197.555,197.615,228300000.0
2008-03-31 13:55:00,197.615,197.675,197.615,197.675,200100000.0
2008-03-31 13:56:00,197.675,197.725,197.675,197.695,268100000.0
2008-03-31 13:57:00,197.685,197.715,197.675,197.675,203000000.0
2008-03-31 13:58:00,197.675,197.695,197.655,197.695,190500000.0
2008-03-31 13:59:00,197.695,197.705,197.675,197.705,185600000.0
2008-03-31 14:00:00,197.705,197.755,197.69,197.755,192400000.0
2008-03-31 14:01:00,197.755,197.855,197.755,197.845,182800000.0
2008-03-31 14:02:00,197.845,197.885,197.705,197.755,242900000.0
2008-03-31 14:03:00,197.755,197.775,197.685,197.755,232600000.0
2008-03-31 14:04:00,197.755,197.765,197.685,197.695,255600000.0
2008-03-31 14:05:00,197.695,197.71,197.615,197.615,369400000.0
2008-03-31 14:06:00,197.605,197.645,197.575,197.615,319000000.0
2008-03-31 14:07:00,197.615,197.66,197.555,197.655,247200000.0
2008-03-31 14:08:00,197.655,197.72,197.645,197.72,180600000.0
2008-03-31 14:09:00,197.725,197.745,197.67,197.685,214800000.0
2008-03-31 14:10:00,197.685,197.755,197.62,197.625,249100000.0
2008-03-31 14:11:00,197.625,197.655,197.595,197.65,255900000.0
2008-03-31 14:12:00,197.65,197.705,197.645,197.695,555200000.0
2008-03-31 14:13:00,197.695,197.74,197.64,197.645,398100000.0
2008-03-31 14:14:00,197.645,197.76,197.645,197.75,388600000.0
2008-03-31 14:15:00,197.75,197.78,197.575,197.575,450700000.0
2008-03-31 14:16:00,197.575,197.585,197.47,197.485,348400000.0
2008-03-31 14:17:00,197.485,197.525,197.435,197.515,341200000.0
2008-03-31 14:18:00,197.515,197.525,197.47,197.495,321700000.0
2008-03-31 14:19:00,197.495,197.525,197.48,197.505,183500000.0
2008-03-31 14:20:00,197.505,197.525,197.435,197.435,344800000.0
2008-03-31 14:21:00,197.435,197.495,197.43,197.475,494700000.0
2008-03-31 14:22:00,197.475,197.485,197.425,197.48,460100000.0
2008-03-31 14:23:00,197.48,197.575,197.48,197.575,502100000.0
2008-03-31 14:24:00,197.595,197.615,197.525,197.555,224000000.0
2008-03-31 14:25:00,197.555,197.555,197.485,197.515,345600000.0
2008-03-31 14:26:00,197.515,197.52,197.485,197.49,227000000.0
2008-03-31 14:27:00,197.49,197.51,197.465,197.47,313100000.0
2008-03-31 14:28:00,197.47,197.52,197.465,197.475,478000000.0
2008-03-31 14:29:00,197.475,197.51,197.45,197.45,137900000.0
2008-03-31 14:30:00,197.45,197.495,197.45,197.475,314200000.0
2008-03-31 14:31:00,197.475,197.495,197.47,197.475,163800000.0
2008-03-31 14:32:00,197.475,197.485,197.46,197.47,290500000.0
2008-03-31 14:33:00,197.47,197.48,197.44,197.445,308600000.0
2008-03-31 14:34:00,197.445,197.46,197.41,197.425,207600000.0
2008-03-31 14:35:00,197.425,197.425,197.305,197.31,210700000.0
2008-03-31 14:36:00,197.31,197.355,197.285,197.355,495700000.0
2008-03-31 14:37:00,197.355,197.355,197.265,197.295,372900000.0
2008-03-31 14:38:00,197.305,197.315,197.215,197.265,430200000.0
2008-03-31 14:39:00,197.265,197.275,197.225,197.265,533000000.0
2008-03-31 14:40:00,197.265,197.305,197.265,197.29,449800000.0
2008-03-31 14:41:00,197.29,197.325,197.26,197.285,465500000.0
2008-03-31 14:42:00,197.285,197.385,197.285,197.37,775600000.0
2008-03-31 14:43:00,197.37,197.425,197.315,197.355,526200000.0
2008-03-31 14:44:00,197.37,197.425,197.355,197.36,253000000.0
2008-03-31 14:45:00,197.36,197.455,197.31,197.355,119400000.0
2008-03-31 14:46:00,197.365,197.37,197.29,197.335,234800000.0
2008-03-31 14:47:00,197.32,197.335,197.27,197.305,234000000.0
2008-03-31 14:48:00,197.305,197.33,197.28,197.32,333800000.0
2008-03-31 14:49:00,197.33,197.37,197.275,197.28,271900000.0
2008-03-31 14:50:00,197.275,197.395,197.245,197.365,305400000.0
2008-03-31 14:51:00,197.355,197.47,197.355,197.47,202400000.0
2008-03-31 14:52:00,197.475,197.515,197.475,197.515,359600000.0
2008-03-31 14:53:00,197.515,197.535,197.485,197.51,258900000.0
2008-03-31 14:54:00,197.51,197.575,197.505,197.545,238000000.0
2008-03-31 14:55:00,197.55,197.695,197.545,197.685,190600000.0
2008-03-31 14:56:00,197.685,197.685,197.545,197.545,368000000.0
2008-03-31 14:57:00,197.545,197.65,197.545,197.635,213000000.0
2008-03-31 14:58:00,197.635,197.69,197.595,197.675,258100000.0
2008-03-31 14:59:00,197.675,197.695,197.645,197.645,337000000.0
2008-03-31 15:00:00,197.645,197.725,197.615,197.725,344900000.0
2008-03-31 15:01:00,197.725,197.725,197.685,197.695,408800000.0
2008-03-31 15:02:00,197.695,197.775,197.695,197.755,591100000.0
2008-03-31 15:03:00,197.755,197.835,197.755,197.775,321600000.0
2008-03-31 15:04:00,197.775,197.825,197.755,197.825,231300000.0
2008-03-31 15:05:00,197.825,197.895,197.82,197.895,337200000.0
2008-03-31 15:06:00,197.895,197.895,197.845,197.895,326100000.0
2008-03-31 15:07:00,197.895,197.895,197.835,197.865,253400000.0
2008-03-31 15:08:00,197.865,197.885,197.78,197.78,398900000.0
2008-03-31 15:09:00,197.78,197.78,197.66,197.665,385500000.0
2008-03-31 15:10:00,197.665,197.705,197.635,197.675,446200000.0
2008-03-31 15:11:00,197.675,197.695,197.645,197.675,317300000.0
2008-03-31 15:12:00,197.675,197.725,197.675,197.705,228900000.0
2008-03-31 15:13:00,197.705,197.715,197.67,197.715,595700000.0
2008-03-31 15:14:00,197.715,197.715,197.68,197.705,487200000.0
2008-03-31 15:15:00,197.705,197.71,197.685,197.71,810500000.0
2008-03-31 15:16:00,197.71,197.725,197.7,197.71,363700000.0
2008-03-31 15:17:00,197.71,197.765,197.71,197.745,476100000.0
2008-03-31 15:18:00,197.745,197.815,197.74,197.765,259300000.0
2008-03-31 15:19:00,197.765,197.785,197.755,197.755,357500000.0
2008-03-31 15:20:00,197.755,197.755,197.67,197.715,337400000.0
2008-03-31 15:21:00,197.71,197.715,197.655,197.655,363200000.0
2008-03-31 15:22:00,197.655,197.675,197.625,197.625,385700000.0
2008-03-31 15:23:00,197.63,197.645,197.55,197.55,537000000.0
2008-03-31 15:24:00,197.55,197.565,197.465,197.465,328200000.0
2008-03-31 15:25:00,197.465,197.575,197.465,197.535,610500000.0
2008-03-31 15:26:00,197.535,197.565,197.525,197.565,753300000.0
2008-03-31 15:27:00,197.565,197.59,197.545,197.565,320900000.0
2008-03-31 15:28:00,197.565,197.605,197.555,197.605,362200000.0
2008-03-31 15:29:00,197.605,197.675,197.565,197.67,406700000.0
2008-03-31 15:30:00,197.67,197.815,197.625,197.81,236600000.0
2008-03-31 15:31:00,197.81,197.815,197.765,197.765,323600000.0
2008-03-31 15:32:00,197.765,197.815,197.745,197.765,216300000.0
2008-03-31 15:33:00,197.765,197.835,197.755,197.815,331800000.0
2008-03-31 15:34:00,197.815,197.815,197.755,197.765,220300000.0
2008-03-31 15:35:00,197.765,197.77,197.715,197.735,369700000.0
2008-03-31 15:36:00,197.735,197.765,197.715,197.72,489300000.0
2008-03-31 15:37:00,197.72,197.73,197.69,197.715,507800000.0
2008-03-31 15:38:00,197.715,197.765,197.715,197.755,357700000.0
2008-03-31 15:39:00,197.755,197.805,197.72,197.72,495600000.0
2008-03-31 15:40:00,197.72,197.815,197.715,197.775,374300000.0
2008-03-31 15:41:00,197.755,197.815,197.69,197.755,395500000.0
2008-03-31 15:42:00,197.755,197.895,197.74,197.875,281500000.0
2008-03-31 15:43:00,197.875,198.01,197.875,197.97,262900000.0
2008-03-31 15:44:00,197.97,197.985,197.865,197.895,165900000.0
2008-03-31 15:45:00,197.895,197.935,197.715,197.765,305800000.0
2008-03-31 15:46:00,197.765,197.875,197.765,197.875,345700000.0
2008-03-31 15:47:00,197.875,197.99,197.875,197.99,291300000.0
2008-03-31 15:48:00,197.99,198.005,197.925,197.925,222600000.0
2008-03-31 15:49:00,197.925,197.955,197.89,197.905,228800000.0
2008-03-31 15:50:00,197.905,197.955,197.895,197.915,405600000.0
2008-03-31 15:51:00,197.915,197.945,197.87,197.935,441900000.0
2008-03-31 15:52:00,197.925,197.925,197.865,197.895,338800000.0
2008-03-31 15:53:00,197.895,197.895,197.795,197.81,519800000.0
2008-03-31 15:54:00,197.81,197.885,197.77,197.805,411100000.0
2008-03-31 15:55:00,197.75,197.785,197.675,197.785,365000000.0
2008-03-31 15:56:00,197.785,197.815,197.785,197.815,329800000.0
2008-03-31 15:57:00,197.815,197.815,197.75,197.755,564000000.0
2008-03-31 15:58:00,197.755,197.945,197.755,197.905,379700000.0
2008-03-31 15:59:00,197.905,197.935,197.865,197.865,456400000.0
2008-03-31 16:00:00,197.86,197.955,197.85,197.955,565800000.0
2008-03-31 16:01:00,197.965,197.975,197.815,197.845,346800000.0
2008-03-31 16:02:00,197.835,197.865,197.685,197.695,442400000.0
2008-03-31 16:03:00,197.695,197.855,197.655,197.855,481000000.0
2008-03-31 16:04:00,197.855,197.875,197.815,197.83,376500000.0
2008-03-31 16:05:00,197.83,197.93,197.795,197.875,324700000.0
2008-03-31 16:06:00,197.875,197.875,197.765,197.795,352400000.0
2008-03-31 16:07:00,197.795,197.825,197.775,197.815,389600000.0
2008-03-31 16:08:00,197.815,197.94,197.795,197.935,259700000.0
2008-03-31 16:09:00,197.935,197.965,197.865,197.87,381800000.0
2008-03-31 16:10:00,197.87,197.945,197.865,197.875,345300000.0
2008-03-31 16:11:00,197.885,197.935,197.875,197.905,405100000.0
2008-03-31 16:12:00,197.905,197.905,197.805,197.845,206400000.0
2008-03-31 16:13:00,197.845,197.935,197.845,197.935,366700000.0
2008-03-31 16:14:00,197.935,198.015,197.925,197.96,220600000.0
2008-03-31 16:15:00,197.96,197.985,197.915,197.96,218700000.0
2008-03-31 16:16:00,197.96,197.995,197.88,197.89,231500000.0
2008-03-31 16:17:00,197.89,197.965,197.89,197.925,280500000.0
2008-03-31 16:18:00,197.925,197.985,197.92,197.955,414800000.0
2008-03-31 16:19:00,197.955,198.025,197.935,197.97,223200000.0
2008-03-31 16:20:00,197.965,198.005,197.945,197.965,389400000.0
2008-03-31 16:21:00,197.985,197.995,197.93,197.955,473400000.0
2008-03-31 16:22:00,197.955,198.005,197.88,198.005,513100000.0
2008-03-31 16:23:00,198.005,198.035,197.885,197.91,452000000.0
2008-03-31 16:24:00,197.91,197.935,197.775,197.785,279100000.0
2008-03-31 16:25:00,197.785,197.845,197.785,197.825,396500000.0
2008-03-31 16:26:00,197.825,197.865,197.785,197.825,248000000.0
2008-03-31 16:27:00,197.835,197.85,197.785,197.82,394700000.0
2008-03-31 16:28:00,197.82,197.895,197.815,197.875,400700000.0
2008-03-31 16:29:00,197.88,197.915,197.865,197.905,360200000.0
2008-03-31 16:30:00,197.905,197.905,197.84,197.875,482800000.0
2008-03-31 16:31:00,197.875,197.985,197.865,197.985,356200000.0
2008-03-31 16:32:00,197.985,198.0,197.915,197.94,276800000.0
2008-03-31 16:33:00,197.94,198.065,197.94,198.025,462000000.0
2008-03-31 16:34:00,198.025,198.045,197.94,197.95,405800000.0
2008-03-31 16:35:00,197.96,198.005,197.95,197.985,704100000.0
2008-03-31 16:36:00,197.98,198.035,197.94,198.03,364000000.0
2008-03-31 16:37:00,198.03,198.105,198.03,198.105,628300000.0
2008-03-31 16:38:00,198.105,198.12,198.085,198.11,360600000.0
2008-03-31 16:39:00,198.11,198.27,198.11,198.165,237200000.0
2008-03-31 16:40:00,198.165,198.205,198.14,198.195,345900000.0
2008-03-31 16:41:00,198.195,198.195,198.135,198.15,286800000.0
2008-03-31 16:42:00,198.15,198.15,198.045,198.045,263200000.0
2008-03-31 16:43:00,198.045,198.105,198.01,198.08,397500000.0
2008-03-31 16:44:00,198.075,198.15,198.015,198.135,341200000.0
2008-03-31 16:45:00,198.135,198.135,198.045,198.065,338900000.0
2008-03-31 16:46:00,198.065,198.075,198.01,198.055,253700000.0
2008-03-31 16:47:00,198.055,198.055,197.995,197.995,1737600034.0
2008-03-31 16:48:00,197.99,198.0,197.93,197.94,516900000.0
2008-03-31 16:49:00,197.995,198.02,197.955,197.995,516900000.0
2008-03-31 16:50:00,197.995,197.995,197.79,197.805,293500000.0
2008-03-31 16:51:00,197.815,197.865,197.785,197.795,349900000.0
2008-03-31 16:52:00,197.795,197.805,197.7,197.74,337400000.0
2008-03-31 16:53:00,197.74,197.835,197.73,197.765,286800000.0
2008-03-31 16:54:00,197.775,197.815,197.685,197.695,231300000.0
2008-03-31 16:55:00,197.695,197.705,197.635,197.7,163400000.0
2008-03-31 16:56:00,197.7,197.815,197.7,197.815,197000000.0
2008-03-31 16:57:00,197.815,197.875,197.81,197.865,200000000.0
2008-03-31 16:58:00,197.87,197.945,197.87,197.905,219600000.0
2008-03-31 16:59:00,197.905,197.925,197.68,197.8,205700000.0
2008-03-31 17:00:00,197.8,198.005,197.795,198.005,186300000.0
2008-03-31 17:01:00,198.005,198.025,197.955,197.965,202000000.0
2008-03-31 17:02:00,197.965,198.145,197.955,198.085,214600000.0
2008-03-31 17:03:00,198.085,198.105,198.005,198.005,204500000.0
2008-03-31 17:04:00,198.005,198.085,198.005,198.015,166000000.0
2008-03-31 17:05:00,198.015,198.045,197.99,198.005,187000000.0
2008-03-31 17:06:00,198.005,198.065,197.985,198.01,216000000.0
2008-03-31 17:07:00,198.005,198.055,197.84,197.84,174800000.0
2008-03-31 17:08:00,197.84,197.9,197.785,197.825,197200000.0
2008-03-31 17:09:00,197.825,197.915,197.79,197.855,230600000.0
2008-03-31 17:10:00,197.855,197.92,197.845,197.905,141000000.0
2008-03-31 17:11:00,197.905,197.925,197.87,197.915,198900000.0
2008-03-31 17:12:00,197.915,197.915,197.815,197.885,158300000.0
2008-03-31 17:13:00,197.885,197.925,197.855,197.885,190500000.0
2008-03-31 17:14:00,197.885,197.915,197.835,197.845,144100000.0
2008-03-31 17:15:00,197.845,197.87,197.79,197.79,149200000.0
2008-03-31 17:16:00,197.79,197.8,197.7,197.785,255900000.0
2008-03-31 17:17:00,197.785,197.79,197.67,197.76,153900000.0
2008-03-31 17:18:00,197.76,197.85,197.76,197.835,147300000.0
2008-03-31 17:19:00,197.835,197.855,197.77,197.8,146300000.0
2008-03-31 17:20:00,197.79,197.805,197.755,197.755,117300000.0
2008-03-31 17:21:00,197.755,197.76,197.685,197.725,139700000.0
2008-03-31 17:22:00,197.725,197.775,197.715,197.74,108200000.0
2008-03-31 17:23:00,197.745,197.79,197.705,197.725,115100000.0
2008-03-31 17:24:00,197.725,197.865,197.705,197.865,105500000.0
2008-03-31 17:25:00,197.865,197.935,197.825,197.905,89600000.0
2008-03-31 17:26:00,197.905,198.06,197.905,198.04,185200000.0
2008-03-31 17:27:00,198.03,198.075,197.99,198.065,167600000.0
2008-03-31 17:28:00,198.065,198.145,198.035,198.09,199700000.0
2008-03-31 17:29:00,198.09,198.105,198.075,198.095,186600000.0
2008-03-31 17:30:00,198.095,198.155,198.08,198.155,169700000.0
2008-03-31 17:31:00,198.155,198.165,198.115,198.135,236100000.0
2008-03-31 17:32:00,198.135,198.265,198.085,198.26,188400000.0
2008-03-31 17:33:00,198.255,198.325,198.255,198.255,218900000.0
2008-03-31 17:34:00,198.255,198.305,198.205,198.275,200200000.0
2008-03-31 17:35:00,198.275,198.335,198.245,198.315,199500000.0
2008-03-31 17:36:00,198.315,198.395,198.235,198.26,191200000.0
2008-03-31 17:37:00,198.265,198.325,198.22,198.285,265400000.0
2008-03-31 17:38:00,198.285,198.325,198.25,198.325,328500000.0
2008-03-31 17:39:00,198.325,198.335,198.285,198.295,288200000.0
2008-03-31 17:40:00,198.27,198.345,198.27,198.315,194600000.0
2008-03-31 17:41:00,198.315,198.345,198.295,198.315,268900000.0
2008-03-31 17:42:00,198.305,198.345,198.305,198.335,184600000.0
2008-03-31 17:43:00,198.345,198.355,198.305,198.345,209000000.0
2008-03-31 17:44:00,198.345,198.345,198.295,198.325,236600000.0
2008-03-31 17:45:00,198.325,198.355,198.315,198.335,184000000.0
2008-03-31 17:46:00,198.345,198.435,198.325,198.435,169200000.0
2008-03-31 17:47:00,198.445,198.505,198.445,198.455,213100000.0
2008-03-31 17:48:00,198.455,198.475,198.405,198.415,231900000.0
2008-03-31 17:49:00,198.415,198.465,198.415,198.425,199600000.0
2008-03-31 17:50:00,198.425,198.465,198.405,198.45,179000000.0
2008-03-31 17:51:00,198.435,198.515,198.425,198.485,194300000.0
2008-03-31 17:52:00,198.485,198.495,198.445,198.455,208300000.0
2008-03-31 17:53:00,198.455,198.47,198.355,198.355,161600000.0
2008-03-31 17:54:00,198.36,198.405,198.345,198.395,168200000.0
2008-03-31 17:55:00,198.395,198.405,198.335,198.335,173000000.0
2008-03-31 17:56:00,198.335,198.355,198.255,198.295,193200000.0
2008-03-31 17:57:00,198.295,198.305,198.245,198.275,279700000.0
2008-03-31 17:58:00,198.285,198.295,198.245,198.265,262800000.0
2008-03-31 17:59:00,198.265,198.275,198.235,198.245,213700000.0
2008-03-31 18:00:00,198.245,198.355,198.215,198.345,181300000.0
2008-03-31 18:01:00,198.345,198.345,198.285,198.295,188300000.0
2008-03-31 18:02:00,198.295,198.295,198.245,198.245,184700000.0
2008-03-31 18:03:00,198.245,198.245,198.145,198.155,162800000.0
2008-03-31 18:04:00,198.155,198.175,197.88,197.9,212600000.0
2008-03-31 18:05:00,197.89,197.975,197.875,197.955,157700000.0
2008-03-31 18:06:00,197.955,197.995,197.94,197.96,203500000.0
2008-03-31 18:07:00,197.955,197.96,197.89,197.945,166600000.0
2008-03-31 18:08:00,197.945,198.005,197.925,198.005,172300000.0
2008-03-31 18:09:00,198.005,198.075,198.005,198.075,198400000.0
2008-03-31 18:10:00,198.075,198.075,198.015,198.055,194000000.0
2008-03-31 18:11:00,198.055,198.085,198.03,198.055,233800000.0
2008-03-31 18:12:00,198.05,198.065,197.99,198.015,153100000.0
2008-03-31 18:13:00,198.015,198.035,197.99,198.025,272300000.0
2008-03-31 18:14:00,198.025,198.095,198.025,198.065,178500000.0
2008-03-31 18:15:00,198.065,198.065,198.015,198.025,161000000.0
2008-03-31 18:16:00,198.025,198.06,198.015,198.03,112700000.0
2008-03-31 18:17:00,198.025,198.07,197.99,198.06,119100000.0
2008-03-31 18:18:00,198.06,198.06,197.975,197.975,187000000.0
2008-03-31 18:19:00,197.975,198.005,197.955,197.955,184400000.0
2008-03-31 18:20:00,197.955,197.955,197.905,197.905,117400000.0
2008-03-31 18:21:00,197.905,197.97,197.895,197.955,146300000.0
2008-03-31 18:22:00,197.955,197.955,197.89,197.91,90300000.0
2008-03-31 18:23:00,197.9,197.915,197.885,197.885,106600000.0
2008-03-31 18:24:00,197.885,197.925,197.885,197.925,143700000.0
2008-03-31 18:25:00,197.925,197.945,197.895,197.895,78100000.0
2008-03-31 18:26:00,197.895,197.925,197.895,197.9,82100000.0
2008-03-31 18:27:00,197.9,197.91,197.875,197.905,163000000.0
2008-03-31 18:28:00,197.905,197.94,197.885,197.885,145300000.0
2008-03-31 18:29:00,197.885,197.895,197.86,197.875,157900000.0
2008-03-31 18:30:00,197.875,197.915,197.855,197.905,107800000.0
2008-03-31 18:31:00,197.905,197.92,197.86,197.865,79800000.0
2008-03-31 18:32:00,197.865,197.875,197.805,197.845,124400000.0
2008-03-31 18:33:00,197.85,197.935,197.85,197.915,171400000.0
2008-03-31 18:34:00,197.915,197.935,197.905,197.905,184700000.0
2008-03-31 18:35:00,197.905,197.915,197.88,197.915,167300000.0
2008-03-31 18:36:00,197.915,197.995,197.915,197.995,168300000.0
2008-03-31 18:37:00,197.99,197.99,197.94,197.975,214200000.0
2008-03-31 18:38:00,197.975,198.03,197.975,198.03,149600000.0
2008-03-31 18:39:00,198.03,198.03,197.98,198.005,100900000.0
2008-03-31 18:40:00,198.005,198.01,197.955,197.97,73900000.0
2008-03-31 18:41:00,197.975,198.005,197.97,197.995,64300000.0
2008-03-31 18:42:00,197.995,198.03,197.985,197.985,146400000.0
2008-03-31 18:43:00,197.985,198.015,197.975,197.975,117700000.0
2008-03-31 18:44:00,197.975,197.975,197.965,197.965,173500000.0
2008-03-31 18:45:00,197.965,197.97,197.95,197.965,211000000.0
2008-03-31 18:46:00,197.965,198.035,197.965,198.025,150800000.0
2008-03-31 18:47:00,198.025,198.055,198.01,198.015,122100000.0
2008-03-31 18:48:00,198.015,198.035,198.015,198.03,101800000.0
2008-03-31 18:49:00,198.03,198.05,198.025,198.04,133600000.0
2008-03-31 18:50:00,198.04,198.075,198.035,198.035,220900000.0
2008-03-31 18:51:00,198.035,198.05,198.02,198.02,245700000.0
2008-03-31 18:52:00,198.02,198.125,198.02,198.08,167000000.0
2008-03-31 18:53:00,198.085,198.125,198.085,198.115,138000000.0
2008-03-31 18:54:00,198.115,198.17,198.115,198.155,154300000.0
2008-03-31 18:55:00,198.155,198.205,198.14,198.16,267800000.0
2008-03-31 18:56:00,198.16,198.175,198.145,198.155,149600000.0
2008-03-31 18:57:00,198.155,198.275,198.155,198.265,272000000.0
2008-03-31 18:58:00,198.265,198.265,198.105,198.175,278400000.0
2008-03-31 18:59:00,198.175,198.395,198.16,198.38,219800000.0
2008-03-31 19:00:00,198.38,198.395,198.31,198.325,326800000.0
2008-03-31 19:01:00,198.325,198.33,198.275,198.275,405400000.0
2008-03-31 19:02:00,198.285,198.285,198.225,198.245,301700000.0
2008-03-31 19:03:00,198.245,198.255,198.195,198.195,188000000.0
2008-03-31 19:04:00,198.205,198.245,198.195,198.235,248500000.0
2008-03-31 19:05:00,198.235,198.235,198.205,198.225,197300000.0
2008-03-31 19:06:00,198.225,198.245,198.225,198.225,176100000.0
2008-03-31 19:07:00,198.225,198.235,198.17,198.17,195900000.0
2008-03-31 19:08:00,198.17,198.245,198.17,198.195,199800000.0
2008-03-31 19:09:00,198.195,198.225,198.135,198.155,260500000.0
2008-03-31 19:10:00,198.165,198.165,198.155,198.155,202600000.0
2008-03-31 19:11:00,198.155,198.155,198.135,198.155,231300000.0
2008-03-31 19:12:00,198.155,198.165,198.11,198.125,145400000.0
2008-03-31 19:13:00,198.125,198.18,198.105,198.16,121600000.0
2008-03-31 19:14:00,198.16,198.17,198.135,198.135,107600000.0
2008-03-31 19:15:00,198.135,198.135,198.095,198.11,354300000.0
2008-03-31 19:16:00,198.11,198.145,198.11,198.145,109000000.0
2008-03-31 19:17:00,198.145,198.145,198.125,198.125,182000000.0
2008-03-31 19:18:00,198.125,198.145,198.125,198.135,213200000.0
2008-03-31 19:19:00,198.14,198.14,198.125,198.13,87000000.0
2008-03-31 19:20:00,198.13,198.15,198.13,198.14,94500000.0
2008-03-31 19:21:00,198.14,198.235,198.135,198.2,183900000.0
2008-03-31 19:22:00,198.2,198.245,198.19,198.195,284100000.0
2008-03-31 19:23:00,198.195,198.24,198.19,198.22,183500000.0
2008-03-31 19:24:00,198.22,198.275,198.205,198.225,244600000.0
2008-03-31 19:25:00,198.225,198.255,198.215,198.245,197300000.0
2008-03-31 19:26:00,198.245,198.28,198.225,198.28,318500000.0
2008-03-31 19:27:00,198.28,198.295,198.255,198.265,170500000.0
2008-03-31 19:28:00,198.265,198.275,198.255,198.275,192500000.0
2008-03-31 19:29:00,198.275,198.295,198.275,198.285,163900000.0
2008-03-31 19:30:00,198.285,198.325,198.285,198.305,144200000.0
2008-03-31 19:31:00,198.305,198.355,198.305,198.35,187800000.0
2008-03-31 19:32:00,198.35,198.365,198.345,198.355,198100000.0
2008-03-31 19:33:00,198.355,198.355,198.33,198.345,150100000.0
2008-03-31 19:34:00,198.345,198.355,198.345,198.355,187300000.0
2008-03-31 19:35:00,198.355,198.355,198.305,198.305,239600000.0
2008-03-31 19:36:00,198.305,198.345,198.3,198.315,382100000.0
2008-03-31 19:37:00,198.315,198.335,198.315,198.335,177400000.0
2008-03-31 19:38:00,198.335,198.335,198.28,198.295,311300000.0
2008-03-31 19:39:00,198.305,198.325,198.29,198.315,170200000.0
2008-03-31 19:40:00,198.315,198.315,198.255,198.285,224600000.0
2008-03-31 19:41:00,198.285,198.285,198.255,198.275,181700000.0
2008-03-31 19:42:00,198.275,198.275,198.215,198.215,297100000.0
2008-03-31 19:43:00,198.215,198.215,198.14,198.145,252600000.0
2008-03-31 19:44:00,198.145,198.165,198.125,198.15,186300000.0
2008-03-31 19:45:00,198.15,198.195,198.145,198.145,180100000.0
2008-03-31 19:46:00,198.145,198.155,198.125,198.145,174800000.0
2008-03-31 19:47:00,198.145,198.145,198.095,198.095,186100000.0
2008-03-31 19:48:00,198.095,198.105,198.085,198.105,172000000.0
2008-03-31 19:49:00,198.105,198.105,197.985,198.035,181800000.0
2008-03-31 19:50:00,198.035,198.065,198.035,198.055,172800000.0
2008-03-31 19:51:00,198.055,198.055,198.015,198.035,176300000.0
2008-03-31 19:52:00,198.035,198.065,198.025,198.025,172600000.0
2008-03-31 19:53:00,198.025,198.025,198.015,198.025,181200000.0
2008-03-31 19:54:00,198.025,198.035,198.015,198.025,171100000.0
2008-03-31 19:55:00,198.025,198.05,198.005,198.015,180700000.0
2008-03-31 19:56:00,198.015,198.015,197.975,197.995,178100000.0
2008-03-31 19:57:00,197.995,198.055,197.975,198.04,176900000.0
2008-03-31 19:58:00,198.04,198.055,198.005,198.045,187400000.0
2008-03-31 19:59:00,198.045,198.055,198.005,198.005,213100000.0
2008-03-31 20:00:00,198.005,198.015,197.99,198.015,139700000.0
2008-03-31 20:01:00,198.015,198.02,197.975,197.985,303400000.0
2008-03-31 20:02:00,197.985,197.985,197.94,197.985,340500000.0
2008-03-31 20:03:00,197.985,197.985,197.935,197.945,292000000.0
2008-03-31 20:04:00,197.945,198.05,197.935,197.975,184900000.0
2008-03-31 20:05:00,197.985,198.025,197.975,198.015,232500000.0
2008-03-31 20:06:00,198.015,198.075,198.015,198.04,202000000.0
2008-03-31 20:07:00,198.04,198.075,197.985,198.055,246200000.0
2008-03-31 20:08:00,198.055,198.115,198.045,198.105,239900000.0
2008-03-31 20:09:00,198.105,198.125,198.085,198.105,187100000.0
2008-03-31 20:10:00,198.105,198.115,198.095,198.105,288400000.0
2008-03-31 20:11:00,198.105,198.105,198.065,198.065,413100000.0
2008-03-31 20:12:00,198.065,198.065,198.025,198.045,221400000.0
2008-03-31 20:13:00,198.045,198.045,198.015,198.035,180400000.0
2008-03-31 20:14:00,198.03,198.035,197.985,197.985,227900000.0
2008-03-31 20:15:00,197.985,198.025,197.98,198.005,168900000.0
2008-03-31 20:16:00,198.005,198.035,197.985,198.03,144300000.0
2008-03-31 20:17:00,198.03,198.04,198.0,198.0,117000000.0
2008-03-31 20:18:00,198.0,198.05,197.985,198.04,69000000.0
2008-03-31 20:19:00,198.04,198.045,198.02,198.025,150400000.0
2008-03-31 20:20:00,198.025,198.035,197.995,198.025,107500000.0
2008-03-31 20:21:00,198.025,198.065,197.995,198.065,92400000.0
2008-03-31 20:22:00,198.06,198.06,198.02,198.025,96100000.0
2008-03-31 20:23:00,198.03,198.065,198.03,198.065,107300000.0
2008-03-31 20:24:00,198.065,198.09,198.065,198.085,164600000.0
2008-03-31 20:25:00,198.085,198.095,198.07,198.085,215700000.0
2008-03-31 20:26:00,198.085,198.105,198.065,198.105,135500000.0
2008-03-31 20:27:00,198.105,198.115,198.085,198.085,231500000.0
2008-03-31 20:28:00,198.085,198.095,198.065,198.075,190700000.0
2008-03-31 20:29:00,198.075,198.075,198.055,198.055,225200000.0
2008-03-31 20:30:00,198.065,198.095,198.065,198.095,182000000.0
2008-03-31 20:31:00,198.095,198.095,198.095,198.095,166400000.0
2008-03-31 20:32:00,198.095,198.13,198.085,198.12,144800000.0
2008-03-31 20:33:00,198.12,198.145,198.11,198.145,153400000.0
2008-03-31 20:34:00,198.145,198.185,198.135,198.185,285200000.0
2008-03-31 20:35:00,198.185,198.2,198.155,198.185,169700000.0
2008-03-31 20:36:00,198.18,198.205,198.11,198.13,163200000.0
2008-03-31 20:37:00,198.13,198.13,198.035,198.105,149300000.0
2008-03-31 20:38:00,198.105,198.125,198.075,198.075,173200000.0
2008-03-31 20:39:00,198.075,198.1,198.075,198.08,191600000.0
2008-03-31 20:40:00,198.08,198.08,198.015,198.035,139700000.0
2008-03-31 20:41:00,198.035,198.035,198.025,198.025,177700000.0
2008-03-31 20:42:00,198.025,198.025,198.015,198.025,185400000.0
2008-03-31 20:43:00,198.025,198.025,197.975,198.005,129500000.0
2008-03-31 20:44:00,198.005,198.005,197.97,198.0,90500000.0
2008-03-31 20:45:00,198.0,198.005,197.98,198.005,73300000.0
2008-03-31 20:46:00,198.005,198.015,197.985,198.005,121900000.0
2008-03-31 20:47:00,197.995,198.025,197.965,198.025,138500000.0
2008-03-31 20:48:00,198.025,198.08,198.015,198.075,166700000.0
2008-03-31 20:49:00,198.075,198.095,198.055,198.085,167300000.0
2008-03-31 20:50:00,198.085,198.105,198.055,198.055,163200000.0
2008-03-31 20:51:00,198.055,198.055,197.965,197.965,186100000.0
2008-03-31 20:52:00,197.965,197.965,197.895,197.905,149400000.0
2008-03-31 20:53:00,197.905,197.93,197.825,197.825,118200000.0
2008-03-31 20:54:00,197.825,197.845,197.82,197.83,159600000.0
2008-03-31 20:55:00,197.835,197.895,197.83,197.885,120900000.0
2008-03-31 20:56:00,197.885,197.885,197.86,197.875,201900000.0
2008-03-31 20:57:00,197.875,197.935,197.875,197.915,189600000.0
2008-03-31 20:58:00,197.915,197.915,197.86,197.895,237000000.0
2008-03-31 20:59:00,197.885,197.885,197.74,197.74,123000000.0
2008-03-31 21:00:00,197.74,197.755,197.725,197.755,133500000.0
2008-03-31 21:01:00,197.755,197.765,197.745,197.755,181300000.0
2008-03-31 21:02:00,197.755,197.765,197.725,197.725,145000000.0
2008-03-31 21:03:00,197.725,197.755,197.705,197.745,156900000.0
2008-03-31 21:04:00,197.745,197.785,197.745,197.755,199100000.0
2008-03-31 21:05:00,197.755,197.775,197.755,197.755,391400000.0
2008-03-31 21:06:00,197.755,197.775,197.755,197.765,305300000.0
2008-03-31 21:07:00,197.765,197.765,197.705,197.705,262800000.0
2008-03-31 21:08:00,197.705,197.745,197.65,197.655,153600000.0
2008-03-31 21:09:00,197.655,197.665,197.625,197.655,284200000.0
2008-03-31 21:10:00,197.665,197.685,197.645,197.675,145900000.0
2008-03-31 21:11:00,197.665,197.675,197.655,197.67,97800000.0
2008-03-31 21:12:00,197.67,197.685,197.655,197.685,153000000.0
2008-03-31 21:13:00,197.685,197.695,197.675,197.68,168100000.0
2008-03-31 21:14:00,197.68,197.705,197.675,197.695,161900000.0
2008-03-31 21:15:00,197.695,197.715,197.67,197.685,281100000.0
2008-03-31 21:16:00,197.685,197.695,197.67,197.67,187100000.0
2008-03-31 21:17:00,197.67,197.71,197.665,197.71,103500000.0
2008-03-31 21:18:00,197.71,197.71,197.63,197.645,102700000.0
2008-03-31 21:19:00,197.645,197.675,197.64,197.655,126900000.0
2008-03-31 21:20:00,197.655,197.67,197.63,197.635,118800000.0
2008-03-31 21:21:00,197.635,197.645,197.615,197.63,141900000.0
2008-03-31 21:22:00,197.63,197.685,197.63,197.68,322900000.0
2008-03-31 21:23:00,197.68,197.69,197.665,197.68,445000000.0
2008-03-31 21:24:00,197.68,197.695,197.675,197.695,257400000.0
2008-03-31 21:25:00,197.695,197.725,197.685,197.725,489900000.0
2008-03-31 21:26:00,197.725,197.725,197.685,197.685,619700000.0
2008-03-31 21:27:00,197.685,197.725,197.685,197.7,260100000.0
2008-03-31 21:28:00,197.7,197.735,197.68,197.73,217700000.0
2008-03-31 21:29:00,197.73,197.74,197.715,197.735,84500000.0
2008-03-31 21:30:00,197.735,197.735,197.675,197.705,280100000.0
2008-03-31 21:31:00,197.705,197.705,197.555,197.555,237700000.0
2008-03-31 21:32:00,197.555,197.595,197.51,197.51,172400000.0
2008-03-31 21:33:00,197.505,197.53,197.465,197.525,201300000.0
2008-03-31 21:34:00,197.525,197.525,197.44,197.455,113900000.0
2008-03-31 21:35:00,197.455,197.52,197.45,197.505,353300000.0
2008-03-31 21:36:00,197.505,197.545,197.49,197.49,139500000.0
2008-03-31 21:37:00,197.49,197.535,197.48,197.525,167100000.0
2008-03-31 21:38:00,197.525,197.545,197.515,197.545,199800000.0
2008-03-31 21:39:00,197.545,197.605,197.545,197.605,219800000.0
2008-03-31 21:40:00,197.605,197.685,197.605,197.665,272200000.0
2008-03-31 21:41:00,197.665,197.745,197.665,197.745,307800000.0
2008-03-31 21:42:00,197.74,197.765,197.73,197.765,100700000.0
2008-03-31 21:43:00,197.765,197.915,197.74,197.815,122700000.0
2008-03-31 21:44:00,197.815,197.865,197.81,197.835,557200000.0
2008-03-31 21:45:00,197.825,197.83,197.75,197.83,115000000.0
2008-03-31 21:46:00,197.83,197.875,197.82,197.875,149700000.0
2008-03-31 21:47:00,197.875,197.945,197.87,197.94,94800000.0
2008-03-31 21:48:00,197.94,197.945,197.93,197.935,298100000.0
2008-03-31 21:49:00,197.935,197.945,197.905,197.905,236200000.0
2008-03-31 21:50:00,197.905,197.915,197.87,197.87,117200000.0
2008-03-31 21:51:00,197.87,197.87,197.82,197.83,175500000.0
2008-03-31 21:52:00,197.83,197.83,197.725,197.74,185300000.0
2008-03-31 21:53:00,197.74,197.775,197.715,197.735,152200000.0
2008-03-31 21:54:00,197.735,197.75,197.64,197.665,153400000.0
2008-03-31 21:55:00,197.665,197.7,197.665,197.69,176400000.0
2008-03-31 21:56:00,197.69,197.69,197.635,197.65,136700000.0
2008-03-31 21:57:00,197.65,197.66,197.63,197.64,155300000.0
2008-03-31 21:58:00,197.64,197.68,197.64,197.675,302200000.0
2008-03-31 21:59:00,197.675,197.805,197.665,197.805,176400000.0
2008-03-31 22:00:00,197.805,197.86,197.77,197.78,160400000.0
2008-03-31 22:01:00,197.78,197.8,197.745,197.8,142900000.0
2008-03-31 22:02:00,197.8,197.81,197.755,197.78,175900000.0
2008-03-31 22:03:00,197.78,197.83,197.78,197.825,206400000.0
2008-03-31 22:04:00,197.825,197.88,197.825,197.88,121400000.0
2008-03-31 22:05:00,197.88,197.895,197.875,197.89,173600000.0
2008-03-31 22:06:00,197.89,197.925,197.89,197.925,152500000.0
2008-03-31 22:07:00,197.925,197.93,197.9,197.92,158300000.0
2008-03-31 22:08:00,197.92,197.94,197.885,197.94,257600000.0
2008-03-31 22:09:00,197.94,197.94,197.91,197.94,192100000.0
2008-03-31 22:10:00,197.94,197.94,197.9,197.92,174900000.0
2008-03-31 22:11:00,197.92,197.93,197.92,197.93,170400000.0
2008-03-31 22:12:00,197.93,197.93,197.93,197.93,171200000.0
2008-03-31 22:13:00,197.93,197.95,197.93,197.94,167800000.0
2008-03-31 22:14:00,197.94,197.95,197.93,197.93,163300000.0
2008-03-31 22:15:00,197.93,197.95,197.91,197.92,186300000.0
2008-03-31 22:16:00,197.92,197.955,197.915,197.925,446200000.0
2008-03-31 22:17:00,197.925,197.95,197.915,197.925,330100000.0
2008-03-31 22:18:00,197.925,197.995,197.91,197.985,315300000.0
2008-03-31 22:19:00,197.985,198.015,197.95,197.97,280700000.0
2008-03-31 22:20:00,197.97,198.01,197.97,198.01,183300000.0
2008-03-31 22:21:00,198.01,198.01,197.99,198.0,171000000.0
2008-03-31 22:22:00,198.0,198.0,197.96,197.96,170700000.0
2008-03-31 22:23:00,197.96,198.01,197.96,197.98,174600000.0
2008-03-31 22:24:00,197.98,198.04,197.98,198.04,173400000.0
2008-03-31 22:25:00,198.04,198.04,198.02,198.02,171400000.0
2008-03-31 22:26:00,198.02,198.02,197.965,197.99,175200000.0
2008-03-31 22:27:00,197.99,198.0,197.98,197.98,137200000.0
2008-03-31 22:28:00,197.98,198.0,197.965,198.0,183300000.0
2008-03-31 22:29:00,198.0,198.02,197.95,197.95,184900000.0
2008-03-31 22:30:00,197.95,197.96,197.92,197.93,178700000.0
2008-03-31 22:31:00,197.93,197.93,197.91,197.93,162100000.0
2008-03-31 22:32:00,197.93,197.97,197.92,197.94,179100000.0
2008-03-31 22:33:00,197.94,197.96,197.915,197.96,141200000.0
2008-03-31 22:34:00,197.96,197.97,197.95,197.96,169700000.0
2008-03-31 22:35:00,197.96,197.96,197.95,197.95,193000000.0
2008-03-31 22:36:00,197.95,197.95,197.94,197.94,172800000.0
2008-03-31 22:37:00,197.94,197.96,197.94,197.96,166200000.0
2008-03-31 22:38:00,197.96,197.96,197.915,197.92,144400000.0
2008-03-31 22:39:00,197.92,197.92,197.92,197.92,180000000.0
2008-03-31 22:40:00,197.92,197.935,197.92,197.935,163400000.0
2008-03-31 22:41:00,197.935,197.97,197.925,197.94,215100000.0
2008-03-31 22:42:00,197.94,197.99,197.93,197.955,249300000.0
2008-03-31 22:43:00,197.955,197.98,197.845,197.845,241200000.0
2008-03-31 22:44:00,197.845,197.85,197.79,197.79,367200000.0
2008-03-31 22:45:00,197.79,197.8,197.77,197.775,215800000.0
2008-03-31 22:46:00,197.775,197.785,197.76,197.77,194600000.0
2008-03-31 22:47:00,197.77,197.81,197.765,197.79,155300000.0
2008-03-31 22:48:00,197.79,197.79,197.76,197.76,180000000.0
2008-03-31 22:49:00,197.76,197.785,197.755,197.785,95400000.0
2008-03-31 22:50:00,197.785,197.785,197.72,197.73,466000000.0
2008-03-31 22:51:00,197.73,197.73,197.7,197.715,1098300000.0
2008-03-31 22:52:00,197.715,197.74,197.63,197.645,281800000.0
2008-03-31 22:53:00,197.64,197.7,197.64,197.7,377000000.0
2008-03-31 22:54:00,197.7,197.76,197.7,197.75,337100000.0
2008-03-31 22:55:00,197.75,197.755,197.75,197.755,132600000.0
2008-03-31 22:56:00,197.755,197.77,197.755,197.76,100600000.0
2008-03-31 22:57:00,197.76,197.77,197.755,197.755,122100000.0
2008-03-31 22:58:00,197.755,197.785,197.755,197.76,222200000.0
2008-03-31 22:59:00,197.76,197.765,197.755,197.755,195000000.0
2008-03-31 23:00:00,197.755,197.755,197.71,197.71,566000000.0
2008-03-31 23:01:00,197.71,197.73,197.71,197.73,799200000.0
2008-03-31 23:02:00,197.73,197.73,197.64,197.695,482800000.0
2008-03-31 23:03:00,197.695,197.695,197.64,197.69,323500000.0
2008-03-31 23:04:00,197.69,197.69,197.6,197.63,610700000.0
2008-03-31 23:05:00,197.63,197.71,197.61,197.71,632800000.0
2008-03-31 23:06:00,197.71,197.71,197.61,197.705,494800000.0
2008-03-31 23:07:00,197.705,197.705,197.61,197.685,306400000.0
2008-03-31 23:08:00,197.65,197.67,197.63,197.635,207600000.0
2008-03-31 23:09:00,197.635,197.65,197.62,197.635,115200000.0
2008-03-31 23:10:00,197.635,197.64,197.625,197.63,101600000.0
2008-03-31 23:11:00,197.63,197.68,197.625,197.65,491900000.0
2008-03-31 23:12:00,197.65,197.66,197.65,197.66,660000000.0
2008-03-31 23:13:00,197.66,197.69,197.65,197.69,324000000.0
2008-03-31 23:14:00,197.69,197.75,197.69,197.75,184800000.0
2008-03-31 23:15:00,197.75,197.825,197.75,197.81,212600000.0
2008-03-31 23:16:00,197.81,197.85,197.81,197.84,147900000.0
2008-03-31 23:17:00,197.84,197.86,197.825,197.835,140600000.0
2008-03-31 23:18:00,197.835,197.88,197.82,197.83,296700000.0
2008-03-31 23:19:00,197.83,197.85,197.83,197.85,339200000.0
2008-03-31 23:20:00,197.85,197.96,197.85,197.9,307200000.0
2008-03-31 23:21:00,197.9,197.96,197.9,197.91,262000000.0
2008-03-31 23:22:00,197.91,198.0,197.89,197.98,343100000.0
2008-03-31 23:23:00,197.98,198.085,197.95,198.08,224600000.0
2008-03-31 23:24:00,198.08,198.085,198.03,198.05,412300000.0
2008-03-31 23:25:00,198.05,198.06,198.02,198.03,823200000.0
2008-03-31 23:26:00,198.03,198.12,198.02,198.11,453600000.0
2008-03-31 23:27:00,198.11,198.11,198.06,198.08,259200000.0
2008-03-31 23:28:00,198.08,198.14,198.08,198.13,493600000.0
2008-03-31 23:29:00,198.13,198.13,198.1,198.1,340800000.0
2008-03-31 23:30:00,198.1,198.11,198.07,198.07,288200000.0
2008-03-31 23:31:00,198.07,198.1,198.07,198.09,308300000.0
2008-03-31 23:32:00,198.09,198.09,198.09,198.09,316500000.0
2008-03-31 23:33:00,198.09,198.11,198.09,198.1,192000000.0
2008-03-31 23:34:00,198.1,198.1,198.07,198.08,254200000.0
2008-03-31 23:35:00,198.08,198.1,198.08,198.1,318000000.0
2008-03-31 23:36:00,198.1,198.11,198.09,198.11,282500000.0
2008-03-31 23:37:00,198.11,198.14,198.08,198.12,204500000.0
2008-03-31 23:38:00,198.12,198.15,198.11,198.11,272100000.0
2008-03-31 23:39:00,198.11,198.14,198.1,198.11,310900000.0
2008-03-31 23:40:00,198.11,198.13,198.11,198.13,329000000.0
2008-03-31 23:41:00,198.13,198.13,198.12,198.13,224000000.0
2008-03-31 23:42:00,198.13,198.14,198.13,198.14,226400000.0
2008-03-31 23:43:00,198.14,198.15,198.14,198.14,170400000.0
2008-03-31 23:44:00,198.14,198.14,198.13,198.13,211400000.0
2008-03-31 23:45:00,198.13,198.13,198.08,198.08,226400000.0
2008-03-31 23:46:00,198.08,198.085,198.05,198.06,334800000.0
2008-03-31 23:47:00,198.06,198.06,198.01,198.04,256900000.0
2008-03-31 23:48:00,198.04,198.08,198.03,198.04,204800000.0
2008-03-31 23:49:00,198.04,198.04,198.02,198.03,205000000.0
2008-03-31 23:50:00,198.03,198.12,198.03,198.1,223000000.0
2008-03-31 23:51:00,198.1,198.15,198.1,198.15,187200000.0
2008-03-31 23:52:00,198.15,198.15,198.09,198.09,286500000.0
2008-03-31 23:53:00,198.09,198.13,198.08,198.13,259700000.0
2008-03-31 23:54:00,198.13,198.13,198.12,198.12,207200000.0
2008-03-31 23:55:00,198.12,198.13,198.12,198.13,166400000.0
2008-03-31 23:56:00,198.13,198.14,198.13,198.13,170400000.0
2008-03-31 23:57:00,198.13,198.13,198.12,198.12,172000000.0
2008-03-31 23:58:00,198.12,198.13,198.11,198.13,308000000.0
2008-03-31 23:59:00,198.13,198.135,198.105,198.11,784000000.0
2008-04-01 00:00:00,198.11,198.14,198.03,198.04,528900000.0
2008-04-01 00:01:00,198.04,198.05,197.99,197.99,248200000.0
2008-04-01 00:02:00,197.99,197.99,197.97,197.97,176000000.0
2008-04-01 00:03:00,197.97,197.97,197.89,197.89,223200000.0
2008-04-01 00:04:00,197.89,197.95,197.89,197.95,179800000.0
2008-04-01 00:05:00,197.95,197.95,197.89,197.89,241500000.0
2008-04-01 00:06:00,197.89,197.93,197.89,197.92,215500000.0
2008-04-01 00:07:00,197.92,197.95,197.9,197.95,216000000.0
2008-04-01 00:08:00,197.95,198.0,197.95,197.97,172700000.0
2008-04-01 00:09:00,197.98,198.02,197.97,198.0,218700000.0
2008-04-01 00:10:00,198.0,198.03,197.99,198.0,168000000.0
2008-04-01 00:11:00,198.0,198.03,198.0,198.025,201800000.0
2008-04-01 00:12:00,198.025,198.035,198.015,198.03,230800000.0
2008-04-01 00:13:00,198.03,198.035,198.02,198.02,331200000.0
2008-04-01 00:14:00,198.02,198.08,197.985,197.985,314400000.0
2008-04-01 00:15:00,197.985,198.05,197.985,198.05,226900000.0
2008-04-01 00:16:00,198.05,198.13,198.04,198.105,178000000.0
2008-04-01 00:17:00,198.07,198.1,197.96,197.965,290100000.0
2008-04-01 00:18:00,197.965,198.06,197.96,198.06,251000000.0
2008-04-01 00:19:00,198.06,198.15,198.045,198.11,323700000.0
2008-04-01 00:20:00,198.11,198.16,198.1,198.16,224100000.0
2008-04-01 00:21:00,198.16,198.16,198.12,198.12,183100000.0
2008-04-01 00:22:00,198.12,198.14,198.11,198.125,159300000.0
2008-04-01 00:23:00,198.125,198.125,198.11,198.11,133200000.0
2008-04-01 00:24:00,198.11,198.15,198.09,198.1,192700000.0
2008-04-01 00:25:00,198.1,198.1,198.055,198.07,180900000.0
2008-04-01 00:26:00,198.07,198.1,198.05,198.09,137500000.0
2008-04-01 00:27:00,198.09,198.09,198.06,198.08,171200000.0
2008-04-01 00:28:00,198.08,198.09,198.045,198.075,174400000.0
2008-04-01 00:29:00,198.075,198.075,198.045,198.055,171900000.0
2008-04-01 00:30:00,198.055,198.07,198.045,198.055,179500000.0
2008-04-01 00:31:00,198.055,198.055,198.025,198.045,168800000.0
2008-04-01 00:32:00,198.045,198.045,198.01,198.02,180700000.0
2008-04-01 00:33:00,198.02,198.06,198.02,198.05,177500000.0
2008-04-01 00:34:00,198.05,198.05,198.04,198.04,188500000.0
2008-04-01 00:35:00,198.04,198.05,198.03,198.04,318200000.0
2008-04-01 00:36:00,198.04,198.045,198.015,198.015,307100000.0
2008-04-01 00:37:00,198.015,198.02,198.01,198.01,187300000.0
2008-04-01 00:38:00,198.01,198.025,197.995,198.0,155600000.0
2008-04-01 00:39:00,198.0,198.005,198.0,198.005,162800000.0
2008-04-01 00:40:00,198.005,198.025,197.995,198.015,170200000.0
2008-04-01 00:41:00,198.015,198.035,198.005,198.02,218700000.0
2008-04-01 00:42:00,198.015,198.05,198.015,198.04,282800000.0
2008-04-01 00:43:00,198.04,198.04,198.02,198.025,168900000.0
2008-04-01 00:44:00,198.025,198.07,198.02,198.07,197500000.0
2008-04-01 00:45:00,198.07,198.08,198.055,198.055,173700000.0
2008-04-01 00:46:00,198.055,198.055,197.95,197.955,227600000.0
2008-04-01 00:47:00,197.955,197.975,197.925,197.935,148000000.0
2008-04-01 00:48:00,197.935,197.96,197.915,197.96,212300000.0
2008-04-01 00:49:00,197.96,198.015,197.95,197.99,187300000.0
2008-04-01 00:50:00,197.99,198.015,197.99,198.01,139300000.0
2008-04-01 00:51:00,198.01,198.04,197.975,198.01,222600000.0
2008-04-01 00:52:00,198.01,198.035,198.01,198.025,175500000.0
2008-04-01 00:53:00,198.025,198.075,198.02,198.02,286500000.0
2008-04-01 00:54:00,198.02,198.035,198.0,198.035,191900000.0
2008-04-01 00:55:00,198.035,198.045,198.035,198.04,166000000.0
2008-04-01 00:56:00,198.04,198.045,198.03,198.03,188600000.0
2008-04-01 00:57:00,198.03,198.075,198.02,198.06,115800000.0
2008-04-01 00:58:00,198.06,198.07,198.03,198.07,153500000.0
2008-04-01 00:59:00,198.06,198.09,198.06,198.09,210900000.0
2008-04-01 01:00:00,198.09,198.115,198.055,198.08,139900000.0
2008-04-01 01:01:00,198.08,198.12,198.065,198.065,88400000.0
2008-04-01 01:02:00,198.065,198.08,198.04,198.055,195100000.0
2008-04-01 01:03:00,198.055,198.09,198.045,198.09,146900000.0
2008-04-01 01:04:00,198.09,198.105,198.055,198.06,88300000.0
2008-04-01 01:05:00,198.06,198.08,198.05,198.05,145300000.0
2008-04-01 01:06:00,198.05,198.065,198.05,198.06,249000000.0
2008-04-01 01:07:00,198.06,198.14,198.035,198.035,133300000.0
2008-04-01 01:08:00,198.035,198.035,198.025,198.035,174800000.0
2008-04-01 01:09:00,198.035,198.06,198.02,198.02,173100000.0
2008-04-01 01:10:00,198.02,198.06,198.02,198.06,198400000.0
2008-04-01 01:11:00,198.06,198.065,198.05,198.05,168800000.0
2008-04-01 01:12:00,198.05,198.06,198.02,198.02,169400000.0
2008-04-01 01:13:00,198.02,198.04,197.95,197.975,201600000.0
2008-04-01 01:14:00,197.975,197.98,197.945,197.975,168600000.0
2008-04-01 01:15:00,197.975,198.04,197.975,198.01,168800000.0
2008-04-01 01:16:00,198.01,198.03,198.01,198.03,165900000.0
2008-04-01 01:17:00,198.03,198.05,198.02,198.025,180800000.0
2008-04-01 01:18:00,198.025,198.07,198.02,198.055,168500000.0
2008-04-01 01:19:00,198.055,198.055,198.03,198.03,166400000.0
2008-04-01 01:20:00,198.03,198.075,198.03,198.065,169600000.0
2008-04-01 01:21:00,198.065,198.08,198.065,198.07,260200000.0
2008-04-01 01:22:00,198.07,198.1,198.01,198.04,312800000.0
2008-04-01 01:23:00,198.04,198.04,198.01,198.01,315000000.0
2008-04-01 01:24:00,198.01,198.01,197.95,197.98,307500000.0
2008-04-01 01:25:00,197.98,198.0,197.98,197.99,316500000.0
2008-04-01 01:26:00,197.99,197.99,197.97,197.98,304400000.0
2008-04-01 01:27:00,197.98,197.98,197.98,197.98,361500000.0
2008-04-01 01:28:00,197.98,197.99,197.94,197.97,315400000.0
2008-04-01 01:29:00,197.97,197.98,197.97,197.97,308100000.0
2008-04-01 01:30:00,197.97,197.97,197.97,197.97,315000000.0
2008-04-01 01:31:00,197.97,197.98,197.97,197.97,347800000.0
2008-04-01 01:32:00,197.97,197.97,197.945,197.95,300300000.0
2008-04-01 01:33:00,197.945,197.95,197.92,197.94,324700000.0
2008-04-01 01:34:00,197.94,197.94,197.9,197.92,322000000.0
2008-04-01 01:35:00,197.92,197.92,197.91,197.91,312000000.0
2008-04-01 01:36:00,197.91,197.91,197.88,197.89,316500000.0
2008-04-01 01:37:00,197.89,197.9,197.87,197.88,315600000.0
2008-04-01 01:38:00,197.88,197.89,197.87,197.87,316500000.0
2008-04-01 01:39:00,197.87,197.88,197.87,197.88,316500000.0
2008-04-01 01:40:00,197.88,197.89,197.865,197.87,292000000.0
2008-04-01 01:41:00,197.87,197.89,197.84,197.89,312000000.0
2008-04-01 01:42:00,197.88,197.91,197.87,197.89,314200000.0
2008-04-01 01:43:00,197.89,197.91,197.88,197.88,315000000.0
2008-04-01 01:44:00,197.88,197.88,197.85,197.86,327000000.0
2008-04-01 01:45:00,197.86,197.87,197.82,197.83,306700000.0
2008-04-01 01:46:00,197.83,197.85,197.82,197.84,345300000.0
2008-04-01 01:47:00,197.85,197.86,197.82,197.84,313200000.0
2008-04-01 01:48:00,197.84,197.85,197.795,197.795,194300000.0
2008-04-01 01:49:00,197.795,197.8,197.73,197.74,119000000.0
2008-04-01 01:50:00,197.73,197.92,197.72,197.76,229600000.0
2008-04-01 01:51:00,197.76,197.825,197.74,197.75,105100000.0
2008-04-01 01:52:00,197.75,197.76,197.655,197.68,158400000.0
2008-04-01 01:53:00,197.68,197.72,197.68,197.72,267200000.0
2008-04-01 01:54:00,197.72,197.8,197.72,197.785,308300000.0
2008-04-01 01:55:00,197.785,197.915,197.77,197.915,171800000.0
2008-04-01 01:56:00,197.915,197.915,197.835,197.87,99200000.0
2008-04-01 01:57:00,197.87,197.87,197.85,197.855,84400000.0
2008-04-01 01:58:00,197.855,197.86,197.84,197.855,140800000.0
2008-04-01 01:59:00,197.855,197.855,197.84,197.845,84600000.0
2008-04-01 02:00:00,197.845,197.865,197.835,197.835,212900000.0
2008-04-01 02:01:00,197.83,197.83,197.755,197.805,91200000.0
2008-04-01 02:02:00,197.805,197.89,197.805,197.85,309600000.0
2008-04-01 02:03:00,197.85,197.97,197.85,197.95,311000000.0
2008-04-01 02:04:00,197.95,197.95,197.87,197.94,305300000.0
2008-04-01 02:05:00,197.94,198.0,197.86,197.87,310700000.0
2008-04-01 02:06:00,197.87,197.94,197.86,197.94,213700000.0
2008-04-01 02:07:00,197.94,198.02,197.94,198.01,325400000.0
2008-04-01 02:08:00,198.01,198.06,198.0,198.01,310700000.0
2008-04-01 02:09:00,198.01,198.03,197.95,197.96,304600000.0
2008-04-01 02:10:00,197.96,197.99,197.94,197.95,313500000.0
2008-04-01 02:11:00,197.95,197.97,197.92,197.96,311300000.0
2008-04-01 02:12:00,197.96,198.02,197.96,197.99,307600000.0
2008-04-01 02:13:00,197.99,198.07,197.99,198.03,313600000.0
2008-04-01 02:14:00,198.03,198.04,197.96,197.985,322700000.0
2008-04-01 02:15:00,198.0,198.07,198.0,198.07,308000000.0
2008-04-01 02:16:00,198.07,198.08,198.05,198.08,310700000.0
2008-04-01 02:17:00,198.08,198.18,198.08,198.15,314200000.0
2008-04-01 02:18:00,198.15,198.17,198.11,198.15,303100000.0
2008-04-01 02:19:00,198.15,198.18,198.13,198.175,304600000.0
2008-04-01 02:20:00,198.175,198.185,198.145,198.16,230700000.0
2008-04-01 02:21:00,198.16,198.16,198.12,198.12,313100000.0
2008-04-01 02:22:00,198.12,198.14,198.09,198.11,306600000.0
2008-04-01 02:23:00,198.11,198.14,198.11,198.12,312700000.0
2008-04-01 02:24:00,198.12,198.13,198.05,198.05,320600000.0
2008-04-01 02:25:00,198.05,198.06,197.98,197.98,305100000.0
2008-04-01 02:26:00,197.98,198.05,197.98,198.04,309100000.0
2008-04-01 02:27:00,198.04,198.07,198.02,198.05,315700000.0
2008-04-01 02:28:00,198.05,198.1,198.03,198.09,316500000.0
2008-04-01 02:29:00,198.09,198.15,198.08,198.13,312100000.0
2008-04-01 02:30:00,198.13,198.14,198.07,198.09,309800000.0
2008-04-01 02:31:00,198.09,198.09,198.07,198.07,316500000.0
2008-04-01 02:32:00,198.07,198.1,198.045,198.05,259100000.0
2008-04-01 02:33:00,198.05,198.05,198.03,198.035,324500000.0
2008-04-01 02:34:00,198.035,198.06,198.03,198.05,332800000.0
2008-04-01 02:35:00,198.05,198.07,198.04,198.05,332000000.0
2008-04-01 02:36:00,198.05,198.06,198.03,198.04,326200000.0
2008-04-01 02:37:00,198.04,198.07,198.025,198.06,328800000.0
2008-04-01 02:38:00,198.06,198.07,198.025,198.025,319300000.0
2008-04-01 02:39:00,198.025,198.025,197.94,197.97,285700000.0
2008-04-01 02:40:00,197.97,197.97,197.92,197.93,336100000.0
2008-04-01 02:41:00,197.93,197.93,197.88,197.92,332800000.0
2008-04-01 02:42:00,197.92,197.94,197.9,197.92,336800000.0
2008-04-01 02:43:00,197.92,197.95,197.89,197.89,293600000.0
2008-04-01 02:44:00,197.89,198.01,197.88,197.99,332700000.0
2008-04-01 02:45:00,197.99,198.02,197.93,197.95,330400000.0
2008-04-01 02:46:00,197.95,197.99,197.9,197.935,337200000.0
2008-04-01 02:47:00,197.95,197.98,197.91,197.91,336300000.0
2008-04-01 02:48:00,197.91,197.94,197.89,197.91,330100000.0
2008-04-01 02:49:00,197.91,197.93,197.87,197.89,339200000.0
2008-04-01 02:50:00,197.89,197.9,197.89,197.9,336000000.0
2008-04-01 02:51:00,197.9,197.9,197.85,197.85,346000000.0
2008-04-01 02:52:00,197.85,197.91,197.84,197.88,335100000.0
2008-04-01 02:53:00,197.88,197.92,197.86,197.92,338400000.0
2008-04-01 02:54:00,197.92,197.96,197.89,197.89,332800000.0
2008-04-01 02:55:00,197.89,197.94,197.86,197.9,334000000.0
2008-04-01 02:56:00,197.9,197.91,197.88,197.88,322600000.0
2008-04-01 02:57:00,197.88,197.88,197.85,197.85,230900000.0
2008-04-01 02:58:00,197.85,197.89,197.85,197.88,346700000.0
2008-04-01 02:59:00,197.88,197.92,197.84,197.855,337500000.0
2008-04-01 03:00:00,197.855,197.89,197.81,197.83,250700000.0
2008-04-01 03:01:00,197.83,197.86,197.805,197.86,271100000.0
2008-04-01 03:02:00,197.86,197.91,197.86,197.89,325400000.0
2008-04-01 03:03:00,197.88,197.93,197.88,197.93,321300000.0
2008-04-01 03:04:00,197.92,198.02,197.92,197.98,326300000.0
2008-04-01 03:05:00,197.98,197.99,197.96,197.98,313200000.0
2008-04-01 03:06:00,197.98,197.98,197.93,197.96,305200000.0
2008-04-01 03:07:00,197.96,197.99,197.88,197.92,287600000.0
2008-04-01 03:08:00,197.92,197.95,197.89,197.9,318800000.0
2008-04-01 03:09:00,197.9,197.9,197.88,197.89,314300000.0
2008-04-01 03:10:00,197.89,197.96,197.89,197.96,318800000.0
2008-04-01 03:11:00,197.96,197.99,197.96,197.99,318400000.0
2008-04-01 03:12:00,197.99,198.01,197.965,197.99,283400000.0
2008-04-01 03:13:00,197.99,197.99,197.95,197.95,315200000.0
2008-04-01 03:14:00,197.95,197.95,197.92,197.94,327000000.0
2008-04-01 03:15:00,197.94,197.94,197.92,197.93,320300000.0
2008-04-01 03:16:00,197.93,198.02,197.93,198.02,300300000.0
2008-04-01 03:17:00,198.02,198.06,198.02,198.05,296700000.0
2008-04-01 03:18:00,198.05,198.06,198.04,198.04,330200000.0
2008-04-01 03:19:00,198.04,198.04,197.92,197.96,304600000.0
2008-04-01 03:20:00,197.96,198.0,197.96,197.98,318100000.0
2008-04-01 03:21:00,197.98,197.98,197.97,197.98,319500000.0
2008-04-01 03:22:00,197.98,198.02,197.98,198.0,318800000.0
2008-04-01 03:23:00,198.0,198.01,197.96,197.99,314900000.0
2008-04-01 03:24:00,197.99,197.99,197.94,197.94,321700000.0
2008-04-01 03:25:00,197.94,197.99,197.94,197.98,278600000.0
2008-04-01 03:26:00,197.98,198.01,197.965,198.01,280100000.0
2008-04-01 03:27:00,198.01,198.02,197.98,198.01,315000000.0
2008-04-01 03:28:00,198.01,198.05,198.0,198.02,316500000.0
2008-04-01 03:29:00,198.02,198.02,197.96,197.99,316500000.0
2008-04-01 03:30:00,197.99,198.08,197.99,198.07,313800000.0
2008-04-01 03:31:00,198.07,198.09,198.02,198.04,288100000.0
2008-04-01 03:32:00,198.04,198.07,198.03,198.06,309700000.0
2008-04-01 03:33:00,198.06,198.06,197.99,197.99,309600000.0
2008-04-01 03:34:00,197.99,198.05,197.99,198.03,315600000.0
2008-04-01 03:35:00,198.03,198.08,198.03,198.07,309000000.0
2008-04-01 03:36:00,198.07,198.09,198.03,198.07,315000000.0
2008-04-01 03:37:00,198.07,198.11,198.04,198.07,313500000.0
2008-04-01 03:38:00,198.07,198.15,198.07,198.13,305300000.0
2008-04-01 03:39:00,198.13,198.18,198.11,198.15,313500000.0
2008-04-01 03:40:00,198.15,198.16,198.12,198.16,330000000.0
2008-04-01 03:41:00,198.16,198.26,198.16,198.23,318200000.0
2008-04-01 03:42:00,198.23,198.23,198.13,198.15,299100000.0
2008-04-01 03:43:00,198.155,198.18,198.14,198.18,330200000.0
2008-04-01 03:44:00,198.18,198.23,198.18,198.22,336900000.0
2008-04-01 03:45:00,198.22,198.26,198.21,198.23,330500000.0
2008-04-01 03:46:00,198.23,198.24,198.2,198.22,337600000.0
2008-04-01 03:47:00,198.2,198.23,198.2,198.2,355800000.0
2008-04-01 03:48:00,198.2,198.22,198.18,198.19,345500000.0
2008-04-01 03:49:00,198.19,198.2,198.15,198.16,338400000.0
2008-04-01 03:50:00,198.16,198.17,198.13,198.13,337300000.0
2008-04-01 03:51:00,198.13,198.14,198.09,198.105,279300000.0
2008-04-01 03:52:00,198.105,198.15,198.105,198.135,250300000.0
2008-04-01 03:53:00,198.135,198.15,198.135,198.15,247700000.0
2008-04-01 03:54:00,198.15,198.16,198.1,198.1,361800000.0
2008-04-01 03:55:00,198.1,198.11,198.06,198.07,355000000.0
2008-04-01 03:56:00,198.07,198.12,198.07,198.12,290200000.0
2008-04-01 03:57:00,198.12,198.16,198.12,198.15,340800000.0
2008-04-01 03:58:00,198.15,198.16,198.11,198.13,347000000.0
2008-04-01 03:59:00,198.13,198.14,198.1,198.11,343600000.0
2008-04-01 04:00:00,198.11,198.14,198.1,198.13,340000000.0
2008-04-01 04:01:00,198.13,198.14,198.11,198.11,337600000.0
2008-04-01 04:02:00,198.11,198.14,198.1,198.13,343800000.0
2008-04-01 04:03:00,198.13,198.17,198.11,198.17,332900000.0
2008-04-01 04:04:00,198.17,198.17,198.12,198.13,354900000.0
2008-04-01 04:05:00,198.13,198.13,198.1,198.1,340600000.0
2008-04-01 04:06:00,198.1,198.1,198.07,198.07,343600000.0
2008-04-01 04:07:00,198.07,198.09,198.07,198.09,339700000.0
2008-04-01 04:08:00,198.09,198.15,198.09,198.15,337600000.0
2008-04-01 04:09:00,198.15,198.21,198.14,198.21,339200000.0
2008-04-01 04:10:00,198.21,198.3,198.18,198.28,355000000.0
2008-04-01 04:11:00,198.28,198.29,198.25,198.28,319500000.0
2008-04-01 04:12:00,198.28,198.28,198.25,198.25,304500000.0
2008-04-01 04:13:00,198.25,198.25,198.25,198.25,318000000.0
2008-04-01 04:14:00,198.25,198.25,198.23,198.23,320400000.0
2008-04-01 04:15:00,198.23,198.26,198.22,198.24,322200000.0
2008-04-01 04:16:00,198.24,198.25,198.23,198.25,315000000.0
2008-04-01 04:17:00,198.25,198.25,198.25,198.25,312000000.0
2008-04-01 04:18:00,198.25,198.25,198.23,198.23,294000000.0
2008-04-01 04:19:00,198.23,198.23,198.22,198.22,256800000.0
2008-04-01 04:20:00,198.22,198.22,198.21,198.22,254400000.0
2008-04-01 04:21:00,198.22,198.22,198.19,198.19,255600000.0
2008-04-01 04:22:00,198.19,198.25,198.18,198.25,258000000.0
2008-04-01 04:23:00,198.26,198.26,198.25,198.25,247200000.0
2008-04-01 04:24:00,198.25,198.25,198.24,198.25,254400000.0
2008-04-01 04:25:00,198.25,198.25,198.23,198.25,250800000.0
2008-04-01 04:26:00,198.25,198.27,198.22,198.22,254100000.0
2008-04-01 04:27:00,198.22,198.25,198.22,198.23,294300000.0
2008-04-01 04:28:00,198.23,198.26,198.23,198.24,221000000.0
2008-04-01 04:29:00,198.24,198.27,198.23,198.24,267300000.0
2008-04-01 04:30:00,198.24,198.26,198.23,198.24,254400000.0
2008-04-01 04:31:00,198.26,198.27,198.245,198.27,248000000.0
2008-04-01 04:32:00,198.27,198.27,198.27,198.27,255600000.0
2008-04-01 04:33:00,198.27,198.28,198.27,198.28,248400000.0
2008-04-01 04:34:00,198.28,198.3,198.28,198.28,246000000.0
2008-04-01 04:35:00,198.28,198.31,198.28,198.3,253200000.0
2008-04-01 04:36:00,198.3,198.3,198.29,198.29,256800000.0
2008-04-01 04:37:00,198.29,198.29,198.28,198.29,254400000.0
2008-04-01 04:38:00,198.29,198.29,198.28,198.29,268800000.0
2008-04-01 04:39:00,198.29,198.29,198.28,198.28,256800000.0
2008-04-01 04:40:00,198.28,198.28,198.26,198.28,259200000.0
2008-04-01 04:41:00,198.28,198.29,198.27,198.28,256000000.0
2008-04-01 04:42:00,198.28,198.3,198.28,198.3,255600000.0
2008-04-01 04:43:00,198.3,198.34,198.29,198.32,252000000.0
2008-04-01 04:44:00,198.32,198.34,198.3,198.32,255200000.0
2008-04-01 04:45:00,198.32,198.34,198.31,198.31,252000000.0
2008-04-01 04:46:00,198.31,198.31,198.31,198.31,256800000.0
2008-04-01 04:47:00,198.31,198.31,198.29,198.29,258000000.0
2008-04-01 04:48:00,198.29,198.29,198.25,198.27,253200000.0
2008-04-01 04:49:00,198.27,198.28,198.27,198.27,255600000.0
2008-04-01 04:50:00,198.27,198.29,198.27,198.27,259200000.0
2008-04-01 04:51:00,198.27,198.28,198.27,198.27,259200000.0
2008-04-01 04:52:00,198.27,198.28,198.26,198.28,255600000.0
2008-04-01 04:53:00,198.28,198.28,198.28,198.28,255600000.0
2008-04-01 04:54:00,198.28,198.28,198.25,198.27,281300000.0
2008-04-01 04:55:00,198.27,198.27,198.245,198.26,281400000.0
2008-04-01 04:56:00,198.26,198.27,198.255,198.255,195700000.0
2008-04-01 04:57:00,198.255,198.27,198.25,198.25,210400000.0
2008-04-01 04:58:00,198.27,198.27,198.25,198.25,251100000.0
2008-04-01 04:59:00,198.25,198.25,198.24,198.25,253200000.0
2008-04-01 05:00:00,198.25,198.32,198.25,198.31,252000000.0
2008-04-01 05:01:00,198.31,198.31,198.3,198.31,256800000.0
2008-04-01 05:02:00,198.31,198.32,198.31,198.32,248400000.0
2008-04-01 05:03:00,198.32,198.32,198.29,198.3,252000000.0
2008-04-01 05:04:00,198.3,198.31,198.29,198.3,277200000.0
2008-04-01 05:05:00,198.31,198.33,198.3,198.33,224900000.0
2008-04-01 05:06:00,198.33,198.33,198.31,198.31,263800000.0
2008-04-01 05:07:00,198.31,198.32,198.29,198.31,255400000.0
2008-04-01 05:08:00,198.31,198.33,198.29,198.3,261300000.0
2008-04-01 05:09:00,198.3,198.31,198.26,198.29,270900000.0
2008-04-01 05:10:00,198.29,198.31,198.29,198.29,249600000.0
2008-04-01 05:11:00,198.29,198.3,198.28,198.3,249600000.0
2008-04-01 05:12:00,198.3,198.31,198.29,198.29,250800000.0
2008-04-01 05:13:00,198.29,198.29,198.28,198.28,250800000.0
2008-04-01 05:14:00,198.28,198.29,198.27,198.28,253800000.0
2008-04-01 05:15:00,198.28,198.29,198.27,198.27,244800000.0
2008-04-01 05:16:00,198.27,198.27,198.26,198.26,253200000.0
2008-04-01 05:17:00,198.26,198.27,198.24,198.27,240000000.0
2008-04-01 05:18:00,198.27,198.29,198.26,198.28,259200000.0
2008-04-01 05:19:00,198.28,198.3,198.27,198.3,252000000.0
2008-04-01 05:20:00,198.3,198.31,198.29,198.31,249600000.0
2008-04-01 05:21:00,198.31,198.31,198.29,198.3,254400000.0
2008-04-01 05:22:00,198.3,198.3,198.28,198.29,248400000.0
2008-04-01 05:23:00,198.29,198.29,198.26,198.26,247800000.0
2008-04-01 05:24:00,198.26,198.26,198.22,198.24,257400000.0
2008-04-01 05:25:00,198.24,198.25,198.24,198.24,240400000.0
2008-04-01 05:26:00,198.24,198.24,198.22,198.22,263300000.0
2008-04-01 05:27:00,198.22,198.23,198.22,198.23,245100000.0
2008-04-01 05:28:00,198.23,198.24,198.21,198.22,269500000.0
2008-04-01 05:29:00,198.22,198.22,198.16,198.165,151600000.0
2008-04-01 05:30:00,198.165,198.18,198.135,198.17,173100000.0
2008-04-01 05:31:00,198.17,198.2,198.16,198.19,250400000.0
2008-04-01 05:32:00,198.19,198.23,198.15,198.16,282500000.0
2008-04-01 05:33:00,198.16,198.22,198.16,198.18,265200000.0
2008-04-01 05:34:00,198.18,198.2,198.125,198.145,357100000.0
2008-04-01 05:35:00,198.145,198.165,198.14,198.165,90300000.0
2008-04-01 05:36:00,198.165,198.175,198.16,198.17,88300000.0
2008-04-01 05:37:00,198.17,198.175,198.165,198.175,118000000.0
2008-04-01 05:38:00,198.175,198.19,198.175,198.175,85100000.0
2008-04-01 05:39:00,198.175,198.185,198.165,198.165,88700000.0
2008-04-01 05:40:00,198.16,198.16,198.085,198.09,82800000.0
2008-04-01 05:41:00,198.09,198.135,198.09,198.12,90000000.0
2008-04-01 05:42:00,198.12,198.125,198.105,198.105,84800000.0
2008-04-01 05:43:00,198.105,198.155,198.105,198.13,91300000.0
2008-04-01 05:44:00,198.13,198.16,198.13,198.145,84300000.0
2008-04-01 05:45:00,198.145,198.155,198.12,198.13,83600000.0
2008-04-01 05:46:00,198.13,198.135,198.125,198.135,81200000.0
2008-04-01 05:47:00,198.135,198.14,198.085,198.085,102000000.0
2008-04-01 05:48:00,198.085,198.1,198.085,198.1,118700000.0
2008-04-01 05:49:00,198.1,198.12,198.1,198.11,84400000.0
2008-04-01 05:50:00,198.11,198.11,198.09,198.11,85500000.0
2008-04-01 05:51:00,198.11,198.115,198.095,198.105,91100000.0
2008-04-01 05:52:00,198.105,198.135,198.1,198.135,84400000.0
2008-04-01 05:53:00,198.13,198.13,198.11,198.115,86000000.0
2008-04-01 05:54:00,198.115,198.12,198.01,198.03,164000000.0
2008-04-01 05:55:00,198.03,198.06,198.03,198.04,451200000.0
2008-04-01 05:56:00,198.04,198.055,198.025,198.045,238500000.0
2008-04-01 05:57:00,198.06,198.065,198.035,198.05,202900000.0
2008-04-01 05:58:00,198.05,198.05,198.02,198.03,262900000.0
2008-04-01 05:59:00,198.03,198.045,198.02,198.04,251300000.0
2008-04-01 06:00:00,198.04,198.04,198.01,198.04,217900000.0
2008-04-01 06:01:00,198.04,198.04,197.98,197.985,138000000.0
2008-04-01 06:02:00,197.99,198.0,197.96,197.995,138000000.0
2008-04-01 06:03:00,197.995,198.01,197.99,198.01,134700000.0
2008-04-01 06:04:00,198.01,198.025,197.99,197.99,150000000.0
2008-04-01 06:05:00,197.99,198.02,197.99,198.01,227100000.0
2008-04-01 06:06:00,198.01,198.02,197.99,198.005,261100000.0
2008-04-01 06:07:00,198.005,198.02,197.99,197.99,226200000.0
2008-04-01 06:08:00,197.99,198.0,197.99,198.0,108300000.0
2008-04-01 06:09:00,197.97,198.03,197.97,198.03,188100000.0
2008-04-01 06:10:00,198.03,198.04,198.03,198.03,260400000.0
2008-04-01 06:11:00,198.03,198.05,198.005,198.005,276600000.0
2008-04-01 06:12:00,198.005,198.04,198.0,198.02,245400000.0
2008-04-01 06:13:00,198.02,198.07,198.02,198.06,237900000.0
2008-04-01 06:14:00,198.06,198.08,198.05,198.05,208800000.0
2008-04-01 06:15:00,198.05,198.08,198.05,198.06,260800000.0
2008-04-01 06:16:00,198.06,198.06,198.04,198.06,264300000.0
2008-04-01 06:17:00,198.06,198.06,198.04,198.06,260400000.0
2008-04-01 06:18:00,198.05,198.05,198.01,198.015,268100000.0
2008-04-01 06:19:00,198.015,198.02,198.015,198.015,149200000.0
2008-04-01 06:20:00,198.015,198.05,198.015,198.05,261700000.0
2008-04-01 06:21:00,198.05,198.08,198.03,198.08,259400000.0
2008-04-01 06:22:00,198.08,198.11,198.07,198.08,262800000.0
2008-04-01 06:23:00,198.08,198.1,198.07,198.08,220400000.0
2008-04-01 06:24:00,198.08,198.08,198.005,198.01,286000000.0
2008-04-01 06:25:00,198.01,198.08,198.01,198.06,407800000.0
2008-04-01 06:26:00,198.06,198.09,198.06,198.09,730100000.0
2008-04-01 06:27:00,198.09,198.12,198.085,198.1,697500000.0
2008-04-01 06:28:00,198.1,198.13,198.085,198.12,401100000.0
2008-04-01 06:29:00,198.12,198.15,198.12,198.15,235000000.0
2008-04-01 06:30:00,198.15,198.17,198.13,198.15,242500000.0
2008-04-01 06:31:00,198.14,198.14,198.09,198.105,228400000.0
2008-04-01 06:32:00,198.105,198.105,198.085,198.095,245500000.0
2008-04-01 06:33:00,198.095,198.105,198.095,198.095,248200000.0
2008-04-01 06:34:00,198.095,198.145,198.095,198.095,383800000.0
2008-04-01 06:35:00,198.095,198.115,198.085,198.115,368100000.0
2008-04-01 06:36:00,198.115,198.175,198.115,198.175,686300000.0
2008-04-01 06:37:00,198.175,198.23,198.15,198.22,875200000.0
2008-04-01 06:38:00,198.22,198.23,198.175,198.175,192500000.0
2008-04-01 06:39:00,198.175,198.19,198.175,198.185,115200000.0
2008-04-01 06:40:00,198.17,198.175,198.17,198.175,135200000.0
2008-04-01 06:41:00,198.175,198.185,198.17,198.185,131200000.0
2008-04-01 06:42:00,198.185,198.195,198.185,198.195,190200000.0
2008-04-01 06:43:00,198.195,198.235,198.185,198.215,744900000.0
2008-04-01 06:44:00,198.215,198.225,198.21,198.215,198600000.0
2008-04-01 06:45:00,198.225,198.235,198.21,198.21,239000000.0
2008-04-01 06:46:00,198.21,198.235,198.21,198.235,153600000.0
2008-04-01 06:47:00,198.235,198.235,198.225,198.225,134400000.0
2008-04-01 06:48:00,198.225,198.235,198.2,198.215,217400000.0
2008-04-01 06:49:00,198.215,198.235,198.205,198.235,221200000.0
2008-04-01 06:50:00,198.235,198.255,198.21,198.225,217500000.0
2008-04-01 06:51:00,198.225,198.255,198.225,198.235,197700000.0
2008-04-01 06:52:00,198.235,198.235,198.235,198.235,264000000.0
2008-04-01 06:53:00,198.235,198.24,198.235,198.235,199000000.0
2008-04-01 06:54:00,198.235,198.235,198.205,198.215,160200000.0
2008-04-01 06:55:00,198.215,198.23,198.215,198.225,83100000.0
2008-04-01 06:56:00,198.225,198.225,198.195,198.21,88000000.0
2008-04-01 06:57:00,198.21,198.235,198.195,198.235,103300000.0
2008-04-01 06:58:00,198.22,198.275,198.21,198.255,250000000.0
2008-04-01 06:59:00,198.255,198.255,198.205,198.25,175800000.0
2008-04-01 07:00:00,198.25,198.275,198.24,198.25,150900000.0
2008-04-01 07:01:00,198.245,198.275,198.235,198.27,197700000.0
2008-04-01 07:02:00,198.27,198.285,198.24,198.27,91800000.0
2008-04-01 07:03:00,198.27,198.275,198.165,198.185,85200000.0
2008-04-01 07:04:00,198.19,198.19,198.105,198.115,150400000.0
2008-04-01 07:05:00,198.115,198.125,197.985,197.995,159300000.0
2008-04-01 07:06:00,197.995,198.04,197.98,197.99,345200000.0
2008-04-01 07:07:00,197.99,198.03,197.95,197.99,528400000.0
2008-04-01 07:08:00,198.01,198.05,197.94,197.99,424600000.0
2008-04-01 07:09:00,197.98,198.01,197.855,197.905,182400000.0
2008-04-01 07:10:00,197.905,197.94,197.88,197.935,287400000.0
2008-04-01 07:11:00,197.935,198.005,197.935,197.985,201100000.0
2008-04-01 07:12:00,197.985,197.99,197.98,197.98,253300000.0
2008-04-01 07:13:00,197.98,197.99,197.955,197.985,259100000.0
2008-04-01 07:14:00,197.985,197.995,197.935,197.945,129900000.0
2008-04-01 07:15:00,197.945,197.955,197.9,197.955,310000000.0
2008-04-01 07:16:00,197.955,198.005,197.955,197.995,346500000.0
2008-04-01 07:17:00,197.995,198.015,197.995,197.995,327300000.0
2008-04-01 07:18:00,197.995,198.0,197.96,197.97,120800000.0
2008-04-01 07:19:00,197.97,198.0,197.97,197.99,128300000.0
2008-04-01 07:20:00,197.99,198.02,197.96,197.995,541800000.0
2008-04-01 07:21:00,197.995,198.065,197.955,198.055,214900000.0
2008-04-01 07:22:00,198.05,198.065,197.975,197.98,404500000.0
2008-04-01 07:23:00,197.98,198.005,197.97,198.005,397700000.0
2008-04-01 07:24:00,198.005,198.005,197.955,197.97,213600000.0
2008-04-01 07:25:00,197.97,197.97,197.94,197.945,113100000.0
2008-04-01 07:26:00,197.945,197.945,197.895,197.935,310700000.0
2008-04-01 07:27:00,197.935,197.945,197.885,197.895,326600000.0
2008-04-01 07:28:00,197.895,197.895,197.85,197.87,139700000.0
2008-04-01 07:29:00,197.87,197.88,197.785,197.805,138900000.0
2008-04-01 07:30:00,197.805,197.825,197.785,197.805,145200000.0
2008-04-01 07:31:00,197.805,197.815,197.75,197.775,128200000.0
2008-04-01 07:32:00,197.775,197.855,197.775,197.815,138300000.0
2008-04-01 07:33:00,197.815,197.835,197.605,197.615,138300000.0
2008-04-01 07:34:00,197.615,197.64,197.565,197.6,172400000.0
2008-04-01 07:35:00,197.6,197.695,197.595,197.635,140300000.0
2008-04-01 07:36:00,197.635,197.635,197.42,197.505,135200000.0
2008-04-01 07:37:00,197.515,197.555,197.495,197.535,117800000.0
2008-04-01 07:38:00,197.535,197.575,197.53,197.56,139700000.0
2008-04-01 07:39:00,197.555,197.555,197.445,197.445,120800000.0
2008-04-01 07:40:00,197.445,197.445,197.31,197.31,139600000.0
2008-04-01 07:41:00,197.31,197.38,197.275,197.36,84000000.0
2008-04-01 07:42:00,197.36,197.395,197.245,197.285,100900000.0
2008-04-01 07:43:00,197.3,197.37,197.29,197.33,83400000.0
2008-04-01 07:44:00,197.32,197.44,197.32,197.44,94800000.0
2008-04-01 07:45:00,197.44,197.5,197.4,197.43,61900000.0
2008-04-01 07:46:00,197.43,197.49,197.4,197.45,60100000.0
2008-04-01 07:47:00,197.45,197.46,197.4,197.405,73000000.0
2008-04-01 07:48:00,197.405,197.49,197.4,197.465,84900000.0
2008-04-01 07:49:00,197.465,197.465,197.34,197.35,56000000.0
2008-04-01 07:50:00,197.35,197.45,197.35,197.38,70500000.0
2008-04-01 07:51:00,197.39,197.41,197.38,197.4,110200000.0
2008-04-01 07:52:00,197.4,197.43,197.39,197.42,56800000.0
2008-04-01 07:53:00,197.42,197.42,197.35,197.39,59000000.0
2008-04-01 07:54:00,197.39,197.41,197.37,197.37,45000000.0
2008-04-01 07:55:00,197.37,197.38,197.315,197.33,84500000.0
2008-04-01 07:56:00,197.33,197.335,197.295,197.335,112200000.0
2008-04-01 07:57:00,197.33,197.33,197.255,197.295,79500000.0
2008-04-01 07:58:00,197.295,197.295,197.22,197.22,115400000.0
2008-04-01 07:59:00,197.22,197.22,197.0,197.0,92200000.0
2008-04-01 08:00:00,197.02,197.13,197.02,197.13,96000000.0
2008-04-01 08:01:00,197.13,197.225,197.115,197.215,153800000.0
2008-04-01 08:02:00,197.215,197.32,197.205,197.285,151600000.0
2008-04-01 08:03:00,197.285,197.335,197.26,197.335,160700000.0
2008-04-01 08:04:00,197.335,197.385,197.315,197.355,312200000.0
2008-04-01 08:05:00,197.355,197.485,197.315,197.475,278200000.0
2008-04-01 08:06:00,197.47,197.475,197.4,197.41,293200000.0
2008-04-01 08:07:00,197.41,197.41,197.37,197.395,268200000.0
2008-04-01 08:08:00,197.395,197.43,197.37,197.41,197200000.0
2008-04-01 08:09:00,197.41,197.49,197.41,197.46,141400000.0
2008-04-01 08:10:00,197.47,197.475,197.44,197.46,164200000.0
2008-04-01 08:11:00,197.46,197.475,197.4,197.415,142000000.0
2008-04-01 08:12:00,197.415,197.45,197.375,197.395,137800000.0
2008-04-01 08:13:00,197.395,197.42,197.37,197.39,143800000.0
2008-04-01 08:14:00,197.39,197.41,197.335,197.36,161000000.0
2008-04-01 08:15:00,197.36,197.42,197.355,197.375,186200000.0
2008-04-01 08:16:00,197.37,197.415,197.37,197.4,134700000.0
2008-04-01 08:17:00,197.4,197.43,197.325,197.375,231900000.0
2008-04-01 08:18:00,197.375,197.41,197.34,197.385,154700000.0
2008-04-01 08:19:00,197.385,197.44,197.345,197.43,171600000.0
2008-04-01 08:20:00,197.45,197.54,197.43,197.51,185100000.0
2008-04-01 08:21:00,197.52,197.545,197.495,197.525,213400000.0
2008-04-01 08:22:00,197.525,197.7,197.525,197.67,242200000.0
2008-04-01 08:23:00,197.67,197.81,197.665,197.77,183000000.0
2008-04-01 08:24:00,197.77,197.985,197.755,197.965,193800000.0
2008-04-01 08:25:00,197.965,197.975,197.77,197.795,295500000.0
2008-04-01 08:26:00,197.805,197.805,197.76,197.805,236600000.0
2008-04-01 08:27:00,197.805,198.025,197.795,197.965,230300000.0
2008-04-01 08:28:00,197.96,197.97,197.78,197.795,184100000.0
2008-04-01 08:29:00,197.785,197.815,197.745,197.8,372000000.0
2008-04-01 08:30:00,197.83,197.84,197.745,197.745,202000000.0
2008-04-01 08:31:00,197.745,197.85,197.745,197.79,160700000.0
2008-04-01 08:32:00,197.79,197.805,197.745,197.77,134700000.0
2008-04-01 08:33:00,197.77,197.845,197.695,197.735,162700000.0
2008-04-01 08:34:00,197.73,197.8,197.575,197.6,108100000.0
2008-04-01 08:35:00,197.6,197.605,197.455,197.465,67500000.0
2008-04-01 08:36:00,197.475,197.545,197.41,197.545,89400000.0
2008-04-01 08:37:00,197.565,197.57,197.495,197.5,107300000.0
2008-04-01 08:38:00,197.5,197.56,197.46,197.51,118300000.0
2008-04-01 08:39:00,197.51,197.6,197.495,197.59,83000000.0
2008-04-01 08:40:00,197.6,197.655,197.55,197.62,92500000.0
2008-04-01 08:41:00,197.625,197.71,197.625,197.68,86400000.0
2008-04-01 08:42:00,197.68,197.715,197.64,197.715,88200000.0
2008-04-01 08:43:00,197.715,197.76,197.63,197.68,84600000.0
2008-04-01 08:44:00,197.68,197.68,197.61,197.63,84900000.0
2008-04-01 08:45:00,197.63,197.73,197.63,197.705,83800000.0
2008-04-01 08:46:00,197.705,197.715,197.665,197.685,86800000.0
2008-04-01 08:47:00,197.685,197.695,197.61,197.64,81800000.0
2008-04-01 08:48:00,197.64,197.67,197.615,197.63,89600000.0
2008-04-01 08:49:00,197.63,197.655,197.59,197.63,86000000.0
2008-04-01 08:50:00,197.63,197.645,197.6,197.625,105700000.0
2008-04-01 08:51:00,197.625,197.67,197.615,197.64,130200000.0
2008-04-01 08:52:00,197.64,197.64,197.54,197.56,178600000.0
2008-04-01 08:53:00,197.56,197.59,197.5,197.5,207300000.0
2008-04-01 08:54:00,197.5,197.51,197.38,197.395,100200000.0
2008-04-01 08:55:00,197.395,197.49,197.395,197.465,160500000.0
2008-04-01 08:56:00,197.465,197.48,197.415,197.47,112200000.0
2008-04-01 08:57:00,197.465,197.465,197.335,197.355,89100000.0
2008-04-01 08:58:00,197.345,197.365,197.285,197.345,90600000.0
2008-04-01 08:59:00,197.345,197.43,197.335,197.43,95200000.0
2008-04-01 09:00:00,197.43,197.445,197.29,197.345,92800000.0
2008-04-01 09:01:00,197.33,197.535,197.33,197.475,89500000.0
2008-04-01 09:02:00,197.475,197.5,197.395,197.395,103100000.0
2008-04-01 09:03:00,197.395,197.455,197.345,197.455,89900000.0
2008-04-01 09:04:00,197.455,197.5,197.43,197.475,85800000.0
2008-04-01 09:05:00,197.475,197.58,197.47,197.53,119500000.0
2008-04-01 09:06:00,197.53,197.62,197.525,197.55,165500000.0
2008-04-01 09:07:00,197.55,197.55,197.445,197.465,85300000.0
2008-04-01 09:08:00,197.465,197.515,197.46,197.495,92800000.0
2008-04-01 09:09:00,197.495,197.53,197.495,197.52,90200000.0
2008-04-01 09:10:00,197.52,197.62,197.515,197.565,160400000.0
2008-04-01 09:11:00,197.56,197.575,197.54,197.575,126400000.0
2008-04-01 09:12:00,197.575,197.725,197.565,197.725,219300000.0
2008-04-01 09:13:00,197.725,197.81,197.72,197.735,121100000.0
2008-04-01 09:14:00,197.73,197.755,197.65,197.68,202000000.0
2008-04-01 09:15:00,197.68,197.735,197.675,197.695,230300000.0
2008-04-01 09:16:00,197.695,197.73,197.685,197.72,440100000.0
2008-04-01 09:17:00,197.72,197.8,197.69,197.775,348000000.0
2008-04-01 09:18:00,197.76,197.795,197.655,197.665,530400000.0
2008-04-01 09:19:00,197.665,197.775,197.65,197.76,304400000.0
2008-04-01 09:20:00,197.76,197.905,197.76,197.855,274600000.0
2008-04-01 09:21:00,197.855,197.88,197.745,197.745,159300000.0
2008-04-01 09:22:00,197.75,197.885,197.735,197.865,114400000.0
2008-04-01 09:23:00,197.865,197.88,197.82,197.825,109900000.0
2008-04-01 09:24:00,197.83,197.875,197.815,197.875,183400000.0
2008-04-01 09:25:00,197.875,197.95,197.865,197.895,173000000.0
2008-04-01 09:26:00,197.895,197.945,197.875,197.935,328600000.0
2008-04-01 09:27:00,197.935,197.965,197.875,197.905,433100000.0
2008-04-01 09:28:00,197.925,198.095,197.87,198.06,152600000.0
2008-04-01 09:29:00,198.06,198.08,198.015,198.075,292100000.0
2008-04-01 09:30:00,198.065,198.175,198.06,198.165,324800000.0
2008-04-01 09:31:00,198.165,198.165,198.015,198.085,712200000.0
2008-04-01 09:32:00,198.085,198.115,198.035,198.045,828100000.0
2008-04-01 09:33:00,198.05,198.065,198.005,198.025,704300000.0
2008-04-01 09:34:00,198.025,198.135,198.025,198.075,828700000.0
2008-04-01 09:35:00,198.075,198.1,197.955,198.0,324200000.0
2008-04-01 09:36:00,198.0,198.025,197.845,197.93,135000000.0
2008-04-01 09:37:00,197.93,198.04,197.9,198.015,146400000.0
2008-04-01 09:38:00,198.015,198.015,197.905,197.915,420100000.0
2008-04-01 09:39:00,197.915,197.965,197.895,197.91,157700000.0
2008-04-01 09:40:00,197.91,197.995,197.885,197.955,269600000.0
2008-04-01 09:41:00,197.955,198.04,197.935,198.005,356200000.0
2008-04-01 09:42:00,198.005,198.005,197.875,197.95,239200000.0
2008-04-01 09:43:00,197.945,197.975,197.885,197.895,363000000.0
2008-04-01 09:44:00,197.885,197.895,197.725,197.755,823200000.0
2008-04-01 09:45:00,197.755,197.855,197.665,197.695,769800000.0
2008-04-01 09:46:00,197.705,197.775,197.665,197.765,809100000.0
2008-04-01 09:47:00,197.765,197.855,197.765,197.8,493300000.0
2008-04-01 09:48:00,197.8,197.915,197.8,197.87,624300000.0
2008-04-01 09:49:00,197.865,197.875,197.765,197.775,548400000.0
2008-04-01 09:50:00,197.785,197.835,197.735,197.745,599900000.0
2008-04-01 09:51:00,197.745,197.81,197.745,197.765,684400000.0
2008-04-01 09:52:00,197.735,197.785,197.62,197.695,614900000.0
2008-04-01 09:53:00,197.685,197.705,197.52,197.555,717100000.0
2008-04-01 09:54:00,197.555,197.695,197.555,197.665,874500000.0
2008-04-01 09:55:00,197.675,197.695,197.585,197.595,665600000.0
2008-04-01 09:56:00,197.595,197.62,197.515,197.595,577100000.0
2008-04-01 09:57:00,197.595,197.665,197.595,197.65,598000000.0
2008-04-01 09:58:00,197.65,197.755,197.65,197.715,233100000.0
2008-04-01 09:59:00,197.72,197.755,197.665,197.755,626000000.0
2008-04-01 10:00:00,197.755,197.82,197.755,197.805,311700000.0
2008-04-01 10:01:00,197.805,197.9,197.795,197.86,122700000.0
2008-04-01 10:02:00,197.87,197.915,197.855,197.895,386100000.0
2008-04-01 10:03:00,197.895,197.97,197.875,197.945,420600000.0
2008-04-01 10:04:00,197.935,198.095,197.935,198.095,318700000.0
2008-04-01 10:05:00,198.095,198.105,197.995,198.045,163700000.0
2008-04-01 10:06:00,198.045,198.045,197.915,197.92,130400000.0
2008-04-01 10:07:00,197.92,198.005,197.92,197.985,139500000.0
2008-04-01 10:08:00,197.985,198.055,197.98,198.035,349200000.0
2008-04-01 10:09:00,198.035,198.035,197.89,197.95,292300000.0
2008-04-01 10:10:00,197.95,197.96,197.935,197.955,165100000.0
2008-04-01 10:11:00,197.955,197.98,197.89,197.98,142300000.0
2008-04-01 10:12:00,197.98,198.0,197.885,197.975,238100000.0
2008-04-01 10:13:00,197.975,197.99,197.905,197.915,285100000.0
2008-04-01 10:14:00,197.915,197.93,197.855,197.86,189500000.0
2008-04-01 10:15:00,197.86,197.865,197.815,197.855,143100000.0
2008-04-01 10:16:00,197.855,197.905,197.855,197.9,160800000.0
2008-04-01 10:17:00,197.9,197.91,197.87,197.88,97100000.0
2008-04-01 10:18:00,197.88,197.92,197.855,197.88,108600000.0
2008-04-01 10:19:00,197.88,197.92,197.855,197.9,121600000.0
2008-04-01 10:20:00,197.895,197.895,197.835,197.855,89300000.0
2008-04-01 10:21:00,197.855,197.895,197.855,197.875,71600000.0
2008-04-01 10:22:00,197.865,197.88,197.845,197.87,74600000.0
2008-04-01 10:23:00,197.87,197.875,197.855,197.865,128100000.0
2008-04-01 10:24:00,197.865,197.87,197.8,197.855,108600000.0
2008-04-01 10:25:00,197.86,197.905,197.85,197.855,66900000.0
2008-04-01 10:26:00,197.855,197.91,197.845,197.885,68100000.0
2008-04-01 10:27:00,197.885,197.935,197.855,197.9,74200000.0
2008-04-01 10:28:00,197.9,197.92,197.84,197.88,118000000.0
2008-04-01 10:29:00,197.88,197.925,197.87,197.925,337800000.0
2008-04-01 10:30:00,197.925,197.96,197.88,197.88,716400000.0
2008-04-01 10:31:00,197.875,197.895,197.835,197.86,297500000.0
2008-04-01 10:32:00,197.86,197.86,197.79,197.835,179500000.0
2008-04-01 10:33:00,197.835,197.835,197.785,197.835,122400000.0
2008-04-01 10:34:00,197.875,197.955,197.825,197.95,117100000.0
2008-04-01 10:35:00,197.95,197.98,197.92,197.96,170700000.0
2008-04-01 10:36:00,197.96,198.015,197.935,197.975,115400000.0
2008-04-01 10:37:00,197.975,198.035,197.955,198.035,225600000.0
2008-04-01 10:38:00,198.035,198.12,198.035,198.115,177200000.0
2008-04-01 10:39:00,198.115,198.145,198.1,198.1,148300000.0
2008-04-01 10:40:00,198.105,198.12,198.085,198.095,77200000.0
2008-04-01 10:41:00,198.095,198.13,198.08,198.12,82300000.0
2008-04-01 10:42:00,198.12,198.225,198.12,198.195,82600000.0
2008-04-01 10:43:00,198.195,198.275,198.19,198.24,139200000.0
2008-04-01 10:44:00,198.24,198.275,198.22,198.255,104500000.0
2008-04-01 10:45:00,198.25,198.3,198.25,198.265,69200000.0
2008-04-01 10:46:00,198.265,198.315,198.25,198.265,69900000.0
2008-04-01 10:47:00,198.26,198.29,198.245,198.245,67500000.0
2008-04-01 10:48:00,198.245,198.255,198.195,198.205,69800000.0
2008-04-01 10:49:00,198.205,198.225,198.165,198.17,63800000.0
2008-04-01 10:50:00,198.17,198.18,198.145,198.155,71900000.0
2008-04-01 10:51:00,198.145,198.17,198.095,198.095,83100000.0
2008-04-01 10:52:00,198.095,198.11,198.035,198.035,144500000.0
2008-04-01 10:53:00,198.035,198.055,198.005,198.005,80000000.0
2008-04-01 10:54:00,198.005,198.055,197.98,198.035,152000000.0
2008-04-01 10:55:00,198.035,198.085,198.015,198.06,90300000.0
2008-04-01 10:56:00,198.06,198.065,197.98,198.015,128800000.0
2008-04-01 10:57:00,198.015,198.105,197.995,198.045,103500000.0
2008-04-01 10:58:00,198.045,198.045,197.975,198.0,91700000.0
2008-04-01 10:59:00,197.99,198.065,197.955,198.035,446500000.0
2008-04-01 11:00:00,198.035,198.165,198.035,198.165,315700000.0
2008-04-01 11:01:00,198.165,198.165,198.135,198.14,44200000.0
2008-04-01 11:02:00,198.15,198.205,198.075,198.105,71800000.0
2008-04-01 11:03:00,198.105,198.125,198.06,198.07,86400000.0
2008-04-01 11:04:00,198.07,198.09,198.045,198.075,110900000.0
2008-04-01 11:05:00,198.075,198.095,198.04,198.085,91000000.0
2008-04-01 11:06:00,198.085,198.15,198.075,198.08,122300000.0
2008-04-01 11:07:00,198.075,198.08,198.025,198.075,82900000.0
2008-04-01 11:08:00,198.075,198.095,198.055,198.065,97200000.0
2008-04-01 11:09:00,198.06,198.085,198.055,198.075,73000000.0
2008-04-01 11:10:00,198.075,198.08,198.03,198.035,70300000.0
2008-04-01 11:11:00,198.035,198.05,197.95,197.96,160700000.0
2008-04-01 11:12:00,197.96,197.96,197.885,197.915,112600000.0
2008-04-01 11:13:00,197.915,197.955,197.905,197.95,107300000.0
2008-04-01 11:14:00,197.95,197.97,197.93,197.935,130400000.0
2008-04-01 11:15:00,197.935,197.935,197.905,197.93,133200000.0
2008-04-01 11:16:00,197.925,197.995,197.915,197.955,45000000.0
2008-04-01 11:17:00,197.955,197.975,197.865,197.875,116900000.0
2008-04-01 11:18:00,197.865,197.89,197.815,197.835,446800000.0
2008-04-01 11:19:00,197.835,197.855,197.825,197.84,199300000.0
2008-04-01 11:20:00,197.84,197.95,197.83,197.95,210100000.0
2008-04-01 11:21:00,197.95,197.97,197.925,197.93,232700000.0
2008-04-01 11:22:00,197.945,197.955,197.85,197.87,182400000.0
2008-04-01 11:23:00,197.87,198.03,197.87,198.03,99100000.0
2008-04-01 11:24:00,198.03,198.07,198.0,198.0,73900000.0
2008-04-01 11:25:00,198.0,198.03,197.995,198.01,90600000.0
2008-04-01 11:26:00,197.99,198.07,197.99,198.02,140600000.0
2008-04-01 11:27:00,198.02,198.02,197.935,197.94,449800000.0
2008-04-01 11:28:00,197.945,197.975,197.935,197.95,309800000.0
2008-04-01 11:29:00,197.95,197.97,197.895,197.905,325000000.0
2008-04-01 11:30:00,197.905,198.04,197.895,198.025,451200000.0
2008-04-01 11:31:00,198.025,198.03,197.97,198.01,381500000.0
2008-04-01 11:32:00,198.01,198.065,198.005,198.015,292200000.0
2008-04-01 11:33:00,198.035,198.05,198.02,198.025,358200000.0
2008-04-01 11:34:00,198.025,198.035,198.015,198.015,635000000.0
2008-04-01 11:35:00,198.015,198.135,198.015,198.055,273700000.0
2008-04-01 11:36:00,198.065,198.175,198.035,198.115,317800000.0
2008-04-01 11:37:00,198.115,198.225,198.115,198.195,420500000.0
2008-04-01 11:38:00,198.195,198.215,198.175,198.185,305000000.0
2008-04-01 11:39:00,198.185,198.185,198.105,198.105,318800000.0
2008-04-01 11:40:00,198.105,198.215,198.095,198.165,281200000.0
2008-04-01 11:41:00,198.165,198.255,198.14,198.235,147100000.0
2008-04-01 11:42:00,198.235,198.255,198.17,198.195,149800000.0
2008-04-01 11:43:00,198.185,198.265,198.175,198.225,160400000.0
2008-04-01 11:44:00,198.225,198.295,198.225,198.275,115200000.0
2008-04-01 11:45:00,198.275,198.28,198.165,198.185,226400000.0
2008-04-01 11:46:00,198.185,198.26,198.175,198.195,134600000.0
2008-04-01 11:47:00,198.19,198.21,198.035,198.065,224700000.0
2008-04-01 11:48:00,198.08,198.17,198.065,198.16,308800000.0
2008-04-01 11:49:00,198.16,198.195,198.155,198.19,224500000.0
2008-04-01 11:50:00,198.18,198.195,198.1,198.105,439600000.0
2008-04-01 11:51:00,198.105,198.135,198.095,198.135,221500000.0
2008-04-01 11:52:00,198.135,198.325,198.135,198.325,93000000.0
2008-04-01 11:53:00,198.315,198.335,198.245,198.265,96300000.0
2008-04-01 11:54:00,198.265,198.315,198.265,198.31,95600000.0
2008-04-01 11:55:00,198.31,198.43,198.265,198.425,92300000.0
2008-04-01 11:56:00,198.43,198.525,198.4,198.435,285888000.0
2008-04-01 11:57:00,198.435,198.46,198.42,198.445,354038000.0
2008-04-01 11:58:00,198.445,198.465,198.405,198.465,736394000.0
2008-04-01 11:59:00,198.465,198.495,198.345,198.37,434258000.0
2008-04-01 12:00:00,198.37,198.385,198.295,198.355,425500000.0
2008-04-01 12:01:00,198.355,198.415,198.335,198.385,385358000.0
2008-04-01 12:02:00,198.39,198.415,198.38,198.39,94816000.0
2008-04-01 12:03:00,198.395,198.4,198.325,198.365,85800000.0
2008-04-01 12:04:00,198.365,198.41,198.335,198.39,98800000.0
2008-04-01 12:05:00,198.4,198.42,198.38,198.38,88100000.0
2008-04-01 12:06:00,198.37,198.4,198.365,198.39,71200000.0
2008-04-01 12:07:00,198.39,198.41,198.365,198.39,66900000.0
2008-04-01 12:08:00,198.39,198.415,198.335,198.345,138874000.0
2008-04-01 12:09:00,198.345,198.425,198.33,198.4,79966000.0
2008-04-01 12:10:00,198.4,198.44,198.4,198.415,119522000.0
2008-04-01 12:11:00,198.415,198.425,198.33,198.365,101828000.0
2008-04-01 12:12:00,198.365,198.455,198.365,198.455,103500000.0
2008-04-01 12:13:00,198.455,198.515,198.43,198.515,125364000.0
2008-04-01 12:14:00,198.515,198.63,198.515,198.565,147074000.0
2008-04-01 12:15:00,198.565,198.705,198.565,198.645,193706000.0
2008-04-01 12:16:00,198.635,198.775,198.635,198.755,228364000.0
2008-04-01 12:17:00,198.755,198.925,198.735,198.925,170506000.0
2008-04-01 12:18:00,198.92,199.005,198.85,198.99,298400000.0
2008-04-01 12:19:00,199.0,199.005,198.945,198.95,215300000.0
2008-04-01 12:20:00,198.95,199.055,198.95,199.03,372100000.0
2008-04-01 12:21:00,199.03,199.205,199.03,199.205,290400000.0
2008-04-01 12:22:00,199.205,199.205,199.045,199.055,361100000.0
2008-04-01 12:23:00,199.055,199.125,198.995,199.1,1088300000.0
2008-04-01 12:24:00,199.085,199.18,199.055,199.09,145800000.0
2008-04-01 12:25:00,199.075,199.14,199.005,199.125,98200000.0
2008-04-01 12:26:00,199.115,199.135,198.935,198.935,146800000.0
2008-04-01 12:27:00,198.945,199.005,198.915,198.985,80200000.0
2008-04-01 12:28:00,198.995,199.03,198.935,198.955,88200000.0
2008-04-01 12:29:00,198.955,198.98,198.88,198.945,149400000.0
2008-04-01 12:30:00,198.945,198.98,198.92,198.96,300100000.0
2008-04-01 12:31:00,198.96,199.005,198.955,198.955,265800000.0
2008-04-01 12:32:00,198.955,198.955,198.865,198.885,123100000.0
2008-04-01 12:33:00,198.885,198.905,198.865,198.865,251700000.0
2008-04-01 12:34:00,198.865,198.865,198.805,198.82,184800000.0
2008-04-01 12:35:00,198.815,198.87,198.805,198.85,169700000.0
2008-04-01 12:36:00,198.85,198.88,198.82,198.86,278900000.0
2008-04-01 12:37:00,198.865,198.91,198.825,198.91,63800000.0
2008-04-01 12:38:00,198.91,198.925,198.845,198.9,90200000.0
2008-04-01 12:39:00,198.9,198.935,198.885,198.91,81100000.0
2008-04-01 12:40:00,198.91,198.96,198.905,198.95,203500000.0
2008-04-01 12:41:00,198.95,199.08,198.945,199.06,90200000.0
2008-04-01 12:42:00,199.055,199.08,198.985,199.04,111500000.0
2008-04-01 12:43:00,199.04,199.075,198.95,198.99,261100000.0
2008-04-01 12:44:00,198.99,199.025,198.97,199.015,284500000.0
2008-04-01 12:45:00,199.015,199.06,198.995,199.005,294900000.0
2008-04-01 12:46:00,199.005,199.09,198.995,199.03,168800000.0
2008-04-01 12:47:00,199.03,199.08,199.03,199.065,89100000.0
2008-04-01 12:48:00,199.065,199.165,199.01,199.16,114500000.0
2008-04-01 12:49:00,199.16,199.205,199.13,199.16,104900000.0
2008-04-01 12:50:00,199.16,199.19,199.07,199.07,99800000.0
2008-04-01 12:51:00,199.07,199.215,199.065,199.215,41200000.0
2008-04-01 12:52:00,199.215,199.24,199.145,199.145,97700000.0
2008-04-01 12:53:00,199.145,199.235,199.145,199.225,167400000.0
2008-04-01 12:54:00,199.225,199.295,199.225,199.28,155900000.0
2008-04-01 12:55:00,199.28,199.3,199.175,199.24,77100000.0
2008-04-01 12:56:00,199.24,199.305,199.215,199.27,92400000.0
2008-04-01 12:57:00,199.27,199.27,199.145,199.2,118800000.0
2008-04-01 12:58:00,199.2,199.205,199.165,199.19,95500000.0
2008-04-01 12:59:00,199.19,199.28,199.17,199.24,77000000.0
2008-04-01 13:00:00,199.24,199.285,199.185,199.285,81600000.0
2008-04-01 13:01:00,199.285,199.375,199.275,199.34,194400000.0
2008-04-01 13:02:00,199.34,199.34,199.2,199.23,112500000.0
2008-04-01 13:03:00,199.23,199.275,199.175,199.26,96100000.0
2008-04-01 13:04:00,199.26,199.3,199.23,199.275,87600000.0
2008-04-01 13:05:00,199.275,199.305,199.24,199.245,132700000.0
2008-04-01 13:06:00,199.24,199.25,199.215,199.215,82900000.0
2008-04-01 13:07:00,199.215,199.24,199.185,199.19,124600000.0
2008-04-01 13:08:00,199.19,199.19,199.125,199.135,80800000.0
2008-04-01 13:09:00,199.135,199.175,199.115,199.175,141200000.0
2008-04-01 13:10:00,199.175,199.245,199.16,199.205,83600000.0
2008-04-01 13:11:00,199.205,199.205,199.175,199.185,179400000.0
2008-04-01 13:12:00,199.21,199.21,199.155,199.175,229700000.0
2008-04-01 13:13:00,199.175,199.225,199.175,199.2,146700000.0
2008-04-01 13:14:00,199.205,199.255,199.2,199.245,96800000.0
2008-04-01 13:15:00,199.245,199.31,199.21,199.305,96500000.0
2008-04-01 13:16:00,199.305,199.34,199.27,199.28,266000000.0
2008-04-01 13:17:00,199.275,199.275,199.155,199.2,112900000.0
2008-04-01 13:18:00,199.2,199.22,199.135,199.14,163600000.0
2008-04-01 13:19:00,199.14,199.265,199.105,199.15,129000000.0
2008-04-01 13:20:00,199.15,199.195,199.125,199.195,120200000.0
2008-04-01 13:21:00,199.18,199.265,199.175,199.195,139300000.0
2008-04-01 13:22:00,199.195,199.225,199.185,199.2,140200000.0
2008-04-01 13:23:00,199.2,199.24,199.185,199.24,91500000.0
2008-04-01 13:24:00,199.24,199.26,199.205,199.23,152200000.0
2008-04-01 13:25:00,199.22,199.23,199.205,199.21,234700000.0
2008-04-01 13:26:00,199.21,199.215,199.12,199.125,266600000.0
2008-04-01 13:27:00,199.125,199.145,199.085,199.115,142100000.0
2008-04-01 13:28:00,199.115,199.125,199.095,199.115,357900000.0
2008-04-01 13:29:00,199.115,199.155,199.115,199.14,265600000.0
2008-04-01 13:30:00,199.14,199.16,199.135,199.145,81800000.0
2008-04-01 13:31:00,199.15,199.15,199.075,199.075,194100000.0
2008-04-01 13:32:00,199.075,199.12,199.075,199.115,100500000.0
2008-04-01 13:33:00,199.115,199.145,199.09,199.125,162700000.0
2008-04-01 13:34:00,199.125,199.13,199.08,199.08,725596000.0
2008-04-01 13:35:00,199.08,199.08,199.06,199.08,464900000.0
2008-04-01 13:36:00,199.08,199.08,199.0,199.05,258850000.0
2008-04-01 13:37:00,199.05,199.05,199.0,199.0,528400000.0
2008-04-01 13:38:00,199.0,199.01,198.95,198.98,1191400000.0
2008-04-01 13:39:00,198.99,199.01,198.96,198.99,865800000.0
2008-04-01 13:40:00,198.99,199.03,198.98,199.03,506800001.0
2008-04-01 13:41:00,199.03,199.16,199.03,199.12,834200000.0
2008-04-01 13:42:00,199.12,199.22,199.1,199.16,1141400000.0
2008-04-01 13:43:00,199.16,199.21,199.16,199.18,1166400000.0
2008-04-01 13:44:00,199.18,199.2,199.08,199.17,838000000.0
2008-04-01 13:45:00,199.17,199.21,199.15,199.17,1112600000.0
2008-04-01 13:46:00,199.17,199.18,199.16,199.16,1514700000.0
2008-04-01 13:47:00,199.16,199.19,199.16,199.18,1577400000.0
2008-04-01 13:48:00,199.18,199.34,199.17,199.33,946100000.0
2008-04-01 13:49:00,199.33,199.4,199.31,199.36,846760000.0
2008-04-01 13:50:00,199.36,199.47,199.32,199.395,388340000.0
2008-04-01 13:51:00,199.4,199.445,199.39,199.405,394920000.0
2008-04-01 13:52:00,199.405,199.475,199.37,199.475,575240000.0
2008-04-01 13:53:00,199.475,199.625,199.47,199.53,241340000.0
2008-04-01 13:54:00,199.53,199.545,199.5,199.53,183200000.0
2008-04-01 13:55:00,199.53,199.58,199.52,199.54,262920000.0
2008-04-01 13:56:00,199.54,199.565,199.45,199.45,322740000.0
2008-04-01 13:57:00,199.45,199.46,199.395,199.41,353080000.0
2008-04-01 13:58:00,199.41,199.465,199.38,199.38,421880000.0
2008-04-01 13:59:00,199.38,199.4,199.35,199.36,804600000.0
2008-04-01 14:00:00,199.36,199.45,199.35,199.43,781200000.0
2008-04-01 14:01:00,199.43,199.5,199.43,199.46,806800000.0
2008-04-01 14:02:00,199.46,199.6,199.45,199.55,778700000.0
2008-04-01 14:03:00,199.55,199.55,199.49,199.53,1034600000.0
2008-04-01 14:04:00,199.53,199.55,199.51,199.54,862600000.0
2008-04-01 14:05:00,199.54,199.67,199.54,199.66,920800000.0
2008-04-01 14:06:00,199.65,199.67,199.58,199.64,935900000.0
2008-04-01 14:07:00,199.64,199.75,199.64,199.75,700100000.0
2008-04-01 14:08:00,199.75,199.79,199.74,199.77,865700000.0
2008-04-01 14:09:00,199.77,199.77,199.73,199.76,758700000.0
2008-04-01 14:10:00,199.76,199.94,199.75,199.94,845800000.0
2008-04-01 14:11:00,199.94,199.94,199.79,199.79,769340000.0
2008-04-01 14:12:00,199.79,199.8,199.68,199.74,674020000.0
2008-04-01 14:13:00,199.74,199.75,199.61,199.61,756200000.0
2008-04-01 14:14:00,199.61,199.67,199.56,199.67,745000000.0
2008-04-01 14:15:00,199.67,199.69,199.57,199.58,1022400000.0
2008-04-01 14:16:00,199.59,199.66,199.58,199.62,679440000.0
2008-04-01 14:17:00,199.615,199.69,199.595,199.675,710520000.0
2008-04-01 14:18:00,199.675,199.7,199.63,199.64,534960000.0
2008-04-01 14:19:00,199.64,199.8,199.64,199.77,672080000.0
2008-04-01 14:20:00,199.77,199.79,199.74,199.78,462700000.0
2008-04-01 14:21:00,199.78,199.8,199.73,199.74,313400000.0
2008-04-01 14:22:00,199.74,199.8,199.72,199.75,278700000.0
2008-04-01 14:23:00,199.75,199.81,199.72,199.75,510080000.0
2008-04-01 14:24:00,199.75,199.79,199.72,199.72,663080000.0
2008-04-01 14:25:00,199.72,199.81,199.7,199.81,549320000.0
2008-04-01 14:26:00,199.81,199.83,199.74,199.78,847840000.0
2008-04-01 14:27:00,199.78,199.8,199.74,199.76,367200000.0
2008-04-01 14:28:00,199.76,199.85,199.725,199.83,248380000.0
2008-04-01 14:29:00,199.83,199.83,199.75,199.76,297200000.0
2008-04-01 14:30:00,199.76,199.825,199.73,199.8,384720000.0
2008-04-01 14:31:00,199.8,199.89,199.8,199.89,318880000.0
2008-04-01 14:32:00,199.89,199.91,199.81,199.85,561300000.0
2008-04-01 14:33:00,199.84,199.84,199.775,199.8,944860000.0
2008-04-01 14:34:00,199.8,199.83,199.78,199.82,364560000.0
2008-04-01 14:35:00,199.82,199.82,199.76,199.77,439800000.0
2008-04-01 14:36:00,199.77,199.82,199.76,199.77,586080000.0
2008-04-01 14:37:00,199.77,199.8,199.77,199.8,772100000.0
2008-04-01 14:38:00,199.8,199.88,199.77,199.87,424100000.0
2008-04-01 14:39:00,199.87,199.89,199.84,199.85,550200000.0
2008-04-01 14:40:00,199.86,199.86,199.8,199.84,517880000.0
2008-04-01 14:41:00,199.84,199.85,199.8,199.8,849000000.0
2008-04-01 14:42:00,199.8,199.85,199.78,199.8,846700000.0
2008-04-01 14:43:00,199.8,199.81,199.75,199.76,1292260000.0
2008-04-01 14:44:00,199.76,199.76,199.72,199.73,1204800000.0
2008-04-01 14:45:00,199.72,199.72,199.655,199.68,868080000.0
2008-04-01 14:46:00,199.68,199.7,199.64,199.7,624180000.0
2008-04-01 14:47:00,199.7,199.7,199.62,199.64,308000000.0
2008-04-01 14:48:00,199.62,199.66,199.61,199.62,727700000.0
2008-04-01 14:49:00,199.63,199.65,199.58,199.59,873960000.0
2008-04-01 14:50:00,199.585,199.6,199.49,199.52,943840000.0
2008-04-01 14:51:00,199.52,199.55,199.5,199.55,505380000.0
2008-04-01 14:52:00,199.55,199.55,199.47,199.51,786120000.0
2008-04-01 14:53:00,199.51,199.54,199.475,199.49,575960000.0
2008-04-01 14:54:00,199.47,199.53,199.465,199.505,135160000.0
2008-04-01 14:55:00,199.515,199.58,199.48,199.54,99400000.0
2008-04-01 14:56:00,199.54,199.62,199.53,199.56,149800000.0
2008-04-01 14:57:00,199.56,199.63,199.56,199.62,166800000.0
2008-04-01 14:58:00,199.62,199.665,199.61,199.64,287100000.0
2008-04-01 14:59:00,199.64,199.69,199.62,199.62,231100000.0
2008-04-01 15:00:00,199.6,199.63,199.54,199.585,134880000.0
2008-04-01 15:01:00,199.575,199.62,199.515,199.55,169700000.0
2008-04-01 15:02:00,199.55,199.605,199.55,199.605,138700000.0
2008-04-01 15:03:00,199.605,199.635,199.56,199.605,125200000.0
2008-04-01 15:04:00,199.6,199.675,199.59,199.625,115500000.0
2008-04-01 15:05:00,199.625,199.71,199.6,199.66,116600000.0
2008-04-01 15:06:00,199.65,199.705,199.64,199.66,93080000.0
2008-04-01 15:07:00,199.66,199.68,199.635,199.66,132600000.0
2008-04-01 15:08:00,199.66,199.66,199.47,199.5,145500000.0
2008-04-01 15:09:00,199.51,199.59,199.5,199.555,120480000.0
2008-04-01 15:10:00,199.555,199.56,199.47,199.51,127400000.0
2008-04-01 15:11:00,199.51,199.655,199.51,199.65,158000000.0
2008-04-01 15:12:00,199.66,199.72,199.63,199.64,162300000.0
2008-04-01 15:13:00,199.64,199.76,199.63,199.75,118200000.0
2008-04-01 15:14:00,199.75,199.75,199.65,199.71,144400000.0
2008-04-01 15:15:00,199.71,199.78,199.65,199.67,151100000.0
2008-04-01 15:16:00,199.67,199.72,199.64,199.68,123320000.0
2008-04-01 15:17:00,199.68,199.69,199.645,199.665,135880000.0
2008-04-01 15:18:00,199.68,199.71,199.62,199.64,147580000.0
2008-04-01 15:19:00,199.64,199.65,199.555,199.57,119600000.0
2008-04-01 15:20:00,199.57,199.58,199.54,199.55,131700000.0
2008-04-01 15:21:00,199.56,199.66,199.54,199.63,153200000.0
2008-04-01 15:22:00,199.63,199.715,199.63,199.69,189780000.0
2008-04-01 15:23:00,199.69,199.76,199.69,199.75,310600000.0
2008-04-01 15:24:00,199.75,199.76,199.66,199.69,209300000.0
2008-04-01 15:25:00,199.69,199.73,199.64,199.71,233760000.0
2008-04-01 15:26:00,199.71,199.785,199.71,199.74,182600000.0
2008-04-01 15:27:00,199.72,199.72,199.66,199.71,200060000.0
2008-04-01 15:28:00,199.71,199.83,199.71,199.82,224060000.0
2008-04-01 15:29:00,199.82,199.84,199.705,199.73,163120000.0
2008-04-01 15:30:00,199.73,199.76,199.655,199.73,191700000.0
2008-04-01 15:31:00,199.73,199.77,199.72,199.77,175700000.0
2008-04-01 15:32:00,199.77,199.84,199.75,199.78,164900000.0
2008-04-01 15:33:00,199.775,199.79,199.725,199.765,203500000.0
2008-04-01 15:34:00,199.76,199.81,199.76,199.77,232300000.0
2008-04-01 15:35:00,199.76,199.85,199.75,199.77,155700000.0
2008-04-01 15:36:00,199.77,199.81,199.69,199.71,164800000.0
2008-04-01 15:37:00,199.71,199.905,199.7,199.8,148800000.0
2008-04-01 15:38:00,199.8,199.82,199.7,199.7,177300000.0
2008-04-01 15:39:00,199.7,199.76,199.69,199.71,239000000.0
2008-04-01 15:40:00,199.71,199.78,199.69,199.775,173400000.0
2008-04-01 15:41:00,199.775,199.82,199.745,199.755,135600000.0
2008-04-01 15:42:00,199.745,199.835,199.74,199.805,170300000.0
2008-04-01 15:43:00,199.805,199.845,199.77,199.81,127600000.0
2008-04-01 15:44:00,199.81,199.835,199.75,199.75,140800000.0
2008-04-01 15:45:00,199.75,199.805,199.745,199.8,107700000.0
2008-04-01 15:46:00,199.8,199.86,199.78,199.825,161000000.0
2008-04-01 15:47:00,199.84,199.85,199.805,199.84,185000000.0
2008-04-01 15:48:00,199.84,199.88,199.81,199.85,233800000.0
2008-04-01 15:49:00,199.85,199.91,199.8,199.875,129600000.0
2008-04-01 15:50:00,199.875,199.9,199.83,199.87,201000000.0
2008-04-01 15:51:00,199.87,199.95,199.825,199.95,140700000.0
2008-04-01 15:52:00,199.95,199.97,199.91,199.97,185100000.0
2008-04-01 15:53:00,199.96,199.97,199.91,199.93,142000000.0
2008-04-01 15:54:00,199.93,199.97,199.92,199.93,146400000.0
2008-04-01 15:55:00,199.925,199.945,199.9,199.92,139700000.0
2008-04-01 15:56:00,199.92,199.95,199.89,199.93,250500000.0
2008-04-01 15:57:00,199.93,200.02,199.93,199.98,217900000.0
2008-04-01 15:58:00,199.98,200.025,199.97,199.985,152800000.0
2008-04-01 15:59:00,199.985,200.03,199.89,199.9,170700000.0
2008-04-01 16:00:00,199.91,200.62,199.9,200.59,298600000.0
2008-04-01 16:01:00,200.57,200.64,200.52,200.555,182100000.0
2008-04-01 16:02:00,200.55,200.56,200.405,200.49,156200000.0
2008-04-01 16:03:00,200.49,200.53,200.46,200.5,168200000.0
2008-04-01 16:04:00,200.51,200.585,200.485,200.545,161700000.0
2008-04-01 16:05:00,200.545,200.845,200.5,200.81,158800000.0
2008-04-01 16:06:00,200.805,200.92,200.78,200.87,107400000.0
2008-04-01 16:07:00,200.81,200.82,200.66,200.66,84000000.0
2008-04-01 16:08:00,200.665,200.72,200.635,200.69,141700000.0
2008-04-01 16:09:00,200.69,200.7,200.575,200.61,191100000.0
2008-04-01 16:10:00,200.61,200.63,200.485,200.515,132400000.0
2008-04-01 16:11:00,200.515,200.52,200.41,200.415,152700000.0
2008-04-01 16:12:00,200.415,200.45,200.31,200.34,214000000.0
2008-04-01 16:13:00,200.34,200.41,200.32,200.365,211600000.0
2008-04-01 16:14:00,200.36,200.41,200.345,200.36,178200000.0
2008-04-01 16:15:00,200.36,200.43,200.335,200.36,235400000.0
2008-04-01 16:16:00,200.38,200.405,200.34,200.35,202600000.0
2008-04-01 16:17:00,200.345,200.49,200.335,200.48,199200000.0
2008-04-01 16:18:00,200.48,200.52,200.44,200.49,183400000.0
2008-04-01 16:19:00,200.49,200.68,200.49,200.67,215500000.0
2008-04-01 16:20:00,200.67,200.7,200.595,200.7,204600000.0
2008-04-01 16:21:00,200.7,200.83,200.67,200.76,173900000.0
2008-04-01 16:22:00,200.745,200.78,200.675,200.68,150700000.0
2008-04-01 16:23:00,200.685,200.73,200.66,200.71,196200000.0
2008-04-01 16:24:00,200.7,200.78,200.67,200.67,214000000.0
2008-04-01 16:25:00,200.67,200.86,200.67,200.83,190100000.0
2008-04-01 16:26:00,200.83,200.84,200.76,200.77,206900000.0
2008-04-01 16:27:00,200.775,200.83,200.76,200.81,281400000.0
2008-04-01 16:28:00,200.81,200.82,200.715,200.77,432600000.0
2008-04-01 16:29:00,200.77,200.78,200.68,200.685,203800000.0
2008-04-01 16:30:00,200.69,200.765,200.645,200.675,392100000.0
2008-04-01 16:31:00,200.66,200.69,200.575,200.63,262600000.0
2008-04-01 16:32:00,200.63,200.71,200.62,200.675,265100000.0
2008-04-01 16:33:00,200.69,200.715,200.62,200.63,188100000.0
2008-04-01 16:34:00,200.63,200.695,200.615,200.655,335800000.0
2008-04-01 16:35:00,200.655,200.815,200.61,200.74,417600000.0
2008-04-01 16:36:00,200.75,200.815,200.71,200.74,388300000.0
2008-04-01 16:37:00,200.72,200.77,200.63,200.71,405400000.0
2008-04-01 16:38:00,200.71,200.865,200.7,200.845,349900000.0
2008-04-01 16:39:00,200.86,201.08,200.845,200.965,158100000.0
2008-04-01 16:40:00,200.96,201.0,200.835,200.98,195600000.0
2008-04-01 16:41:00,200.98,201.115,200.94,201.11,197100000.0
2008-04-01 16:42:00,201.105,201.135,200.92,200.935,274800000.0
2008-04-01 16:43:00,200.96,201.12,200.96,201.105,196600000.0
2008-04-01 16:44:00,201.09,201.22,201.07,201.165,284600000.0
2008-04-01 16:45:00,201.165,201.215,201.115,201.125,259000000.0
2008-04-01 16:46:00,201.125,201.155,201.07,201.145,226000000.0
2008-04-01 16:47:00,201.145,201.23,201.14,201.22,218700000.0
2008-04-01 16:48:00,201.22,201.28,201.2,201.215,272800000.0
2008-04-01 16:49:00,201.21,201.26,201.2,201.21,374400000.0
2008-04-01 16:50:00,201.21,201.25,201.12,201.15,405700000.0
2008-04-01 16:51:00,201.145,201.15,201.07,201.08,187800000.0
2008-04-01 16:52:00,201.08,201.115,201.02,201.1,327200000.0
2008-04-01 16:53:00,201.1,201.165,201.07,201.14,377700000.0
2008-04-01 16:54:00,201.155,201.26,201.145,201.25,213300000.0
2008-04-01 16:55:00,201.25,201.28,201.235,201.24,155700000.0
2008-04-01 16:56:00,201.24,201.245,201.16,201.2,138800000.0
2008-04-01 16:57:00,201.2,201.2,201.135,201.155,180700000.0
2008-04-01 16:58:00,201.16,201.19,201.06,201.06,229700000.0
2008-04-01 16:59:00,201.06,201.215,201.04,201.215,193100000.0
2008-04-01 17:00:00,201.205,201.24,201.18,201.205,73100000.0
2008-04-01 17:01:00,201.205,201.225,201.15,201.165,140000000.0
2008-04-01 17:02:00,201.17,201.205,201.125,201.125,120900000.0
2008-04-01 17:03:00,201.125,201.165,201.11,201.14,138200000.0
2008-04-01 17:04:00,201.14,201.16,201.1,201.125,117200000.0
2008-04-01 17:05:00,201.105,201.17,201.1,201.15,117300000.0
2008-04-01 17:06:00,201.15,201.165,201.13,201.16,117900000.0
2008-04-01 17:07:00,201.16,201.21,201.125,201.19,158400000.0
2008-04-01 17:08:00,201.19,201.19,201.1,201.11,172800000.0
2008-04-01 17:09:00,201.11,201.145,201.08,201.11,137600000.0
2008-04-01 17:10:00,201.11,201.17,201.085,201.155,123800000.0
2008-04-01 17:11:00,201.155,201.22,201.155,201.17,143000000.0
2008-04-01 17:12:00,201.17,201.24,201.16,201.175,113300000.0
2008-04-01 17:13:00,201.175,201.21,201.15,201.205,142400000.0
2008-04-01 17:14:00,201.205,201.22,201.13,201.17,138100000.0
2008-04-01 17:15:00,201.15,201.15,201.05,201.075,180500000.0
2008-04-01 17:16:00,201.075,201.105,200.99,201.005,129600000.0
2008-04-01 17:17:00,201.005,201.05,200.97,201.03,132600000.0
2008-04-01 17:18:00,201.03,201.08,200.94,200.94,140900000.0
2008-04-01 17:19:00,200.945,200.965,200.88,200.925,396600000.0
2008-04-01 17:20:00,200.925,200.99,200.895,200.985,168500000.0
2008-04-01 17:21:00,200.99,200.99,200.915,200.915,92300000.0
2008-04-01 17:22:00,200.915,201.03,200.915,201.02,125000000.0
2008-04-01 17:23:00,201.02,201.085,201.02,201.04,109900000.0
2008-04-01 17:24:00,201.04,201.085,201.025,201.075,107900000.0
2008-04-01 17:25:00,201.075,201.19,201.07,201.17,123800000.0
2008-04-01 17:26:00,201.17,201.175,201.105,201.105,115900000.0
2008-04-01 17:27:00,201.11,201.115,201.08,201.1,140800000.0
2008-04-01 17:28:00,201.1,201.13,201.08,201.115,136200000.0
2008-04-01 17:29:00,201.115,201.16,201.09,201.13,93200000.0
2008-04-01 17:30:00,201.13,201.185,201.12,201.14,153900000.0
2008-04-01 17:31:00,201.14,201.14,201.06,201.075,136600000.0
2008-04-01 17:32:00,201.075,201.145,201.065,201.145,123500000.0
2008-04-01 17:33:00,201.145,201.16,201.125,201.14,134500000.0
2008-04-01 17:34:00,201.14,201.215,201.14,201.21,145800000.0
2008-04-01 17:35:00,201.215,201.255,201.215,201.255,141300000.0
2008-04-01 17:36:00,201.255,201.26,201.145,201.16,77700000.0
2008-04-01 17:37:00,201.16,201.175,201.13,201.15,122400000.0
2008-04-01 17:38:00,201.15,201.15,201.11,201.135,319200000.0
2008-04-01 17:39:00,201.135,201.165,201.12,201.12,434700000.0
2008-04-01 17:40:00,201.12,201.18,201.11,201.175,266500000.0
2008-04-01 17:41:00,201.175,201.19,201.04,201.05,173000000.0
2008-04-01 17:42:00,201.05,201.11,201.05,201.08,194300000.0
2008-04-01 17:43:00,201.08,201.165,201.08,201.15,152400000.0
2008-04-01 17:44:00,201.15,201.22,201.135,201.15,161200000.0
2008-04-01 17:45:00,201.15,201.19,201.115,201.115,148500000.0
2008-04-01 17:46:00,201.115,201.13,201.015,201.015,108100000.0
2008-04-01 17:47:00,201.015,201.14,201.01,201.14,129500000.0
2008-04-01 17:48:00,201.125,201.17,201.09,201.1,174600000.0
2008-04-01 17:49:00,201.1,201.12,201.06,201.09,154900000.0
2008-04-01 17:50:00,201.09,201.14,201.08,201.12,185100000.0
2008-04-01 17:51:00,201.12,201.16,201.12,201.14,172500000.0
2008-04-01 17:52:00,201.14,201.15,201.08,201.08,173300000.0
2008-04-01 17:53:00,201.08,201.085,201.03,201.075,97600000.0
2008-04-01 17:54:00,201.065,201.16,201.015,201.155,130600000.0
2008-04-01 17:55:00,201.18,201.22,201.145,201.22,168000000.0
2008-04-01 17:56:00,201.22,201.23,201.16,201.17,188000000.0
2008-04-01 17:57:00,201.17,201.2,201.17,201.195,111100000.0
2008-04-01 17:58:00,201.195,201.255,201.16,201.24,115400000.0
2008-04-01 17:59:00,201.24,201.31,201.21,201.21,152800000.0
2008-04-01 18:00:00,201.21,201.235,201.15,201.15,139500000.0
2008-04-01 18:01:00,201.15,201.16,201.09,201.13,149400000.0
2008-04-01 18:02:00,201.13,201.18,201.12,201.14,179500000.0
2008-04-01 18:03:00,201.14,201.14,201.05,201.08,154300000.0
2008-04-01 18:04:00,201.08,201.09,201.035,201.045,161700000.0
2008-04-01 18:05:00,201.045,201.09,201.045,201.07,158900000.0
2008-04-01 18:06:00,201.07,201.12,201.035,201.12,236100000.0
2008-04-01 18:07:00,201.12,201.14,201.05,201.135,171500000.0
2008-04-01 18:08:00,201.145,201.17,201.11,201.16,167800000.0
2008-04-01 18:09:00,201.16,201.21,201.16,201.21,173400000.0
2008-04-01 18:10:00,201.21,201.25,201.18,201.18,173700000.0
2008-04-01 18:11:00,201.19,201.25,201.19,201.23,174600000.0
2008-04-01 18:12:00,201.23,201.25,201.195,201.23,207300000.0
2008-04-01 18:13:00,201.23,201.28,201.21,201.28,173800000.0
2008-04-01 18:14:00,201.28,201.29,201.25,201.25,174200000.0
2008-04-01 18:15:00,201.25,201.52,201.25,201.46,164900000.0
2008-04-01 18:16:00,201.45,201.64,201.44,201.605,89100000.0
2008-04-01 18:17:00,201.65,201.655,201.6,201.635,233700000.0
2008-04-01 18:18:00,201.635,201.68,201.595,201.63,168000000.0
2008-04-01 18:19:00,201.63,201.64,201.58,201.62,179800000.0
2008-04-01 18:20:00,201.62,201.62,201.55,201.58,166600000.0
2008-04-01 18:21:00,201.58,201.6,201.5,201.5,161500000.0
2008-04-01 18:22:00,201.5,201.5,201.46,201.46,315200000.0
2008-04-01 18:23:00,201.46,201.46,201.37,201.41,177300000.0
2008-04-01 18:24:00,201.41,201.57,201.39,201.53,150000000.0
2008-04-01 18:25:00,201.53,201.56,201.52,201.53,175400000.0
2008-04-01 18:26:00,201.53,201.55,201.48,201.49,194600000.0
2008-04-01 18:27:00,201.49,201.5,201.415,201.44,188400000.0
2008-04-01 18:28:00,201.43,201.51,201.405,201.475,164600000.0
2008-04-01 18:29:00,201.47,201.51,201.44,201.48,166100000.0
2008-04-01 18:30:00,201.48,201.55,201.48,201.53,187500000.0
2008-04-01 18:31:00,201.53,201.56,201.5,201.56,173000000.0
2008-04-01 18:32:00,201.56,201.56,201.51,201.51,173800000.0
2008-04-01 18:33:00,201.51,201.51,201.43,201.455,220500000.0
2008-04-01 18:34:00,201.455,201.47,201.36,201.36,157200000.0
2008-04-01 18:35:00,201.36,201.36,201.28,201.3,176200000.0
2008-04-01 18:36:00,201.31,201.33,201.26,201.31,193500000.0
2008-04-01 18:37:00,201.31,201.4,201.29,201.37,142500000.0
2008-04-01 18:38:00,201.37,201.37,201.305,201.305,137300000.0
2008-04-01 18:39:00,201.305,201.35,201.27,201.27,188200000.0
2008-04-01 18:40:00,201.27,201.295,201.22,201.29,142400000.0
2008-04-01 18:41:00,201.29,201.31,201.27,201.3,141200000.0
2008-04-01 18:42:00,201.3,201.3,201.215,201.24,172300000.0
2008-04-01 18:43:00,201.24,201.265,201.23,201.25,110100000.0
2008-04-01 18:44:00,201.25,201.285,201.23,201.285,175100000.0
2008-04-01 18:45:00,201.28,201.315,201.27,201.315,156000000.0
2008-04-01 18:46:00,201.315,201.315,201.255,201.29,141200000.0
2008-04-01 18:47:00,201.3,201.36,201.29,201.34,185200000.0
2008-04-01 18:48:00,201.34,201.34,201.27,201.27,174800000.0
2008-04-01 18:49:00,201.27,201.33,201.255,201.31,156000000.0
2008-04-01 18:50:00,201.31,201.32,201.265,201.28,131100000.0
2008-04-01 18:51:00,201.28,201.28,201.18,201.22,162300000.0
2008-04-01 18:52:00,201.22,201.23,201.18,201.19,169000000.0
2008-04-01 18:53:00,201.19,201.23,201.175,201.22,137900000.0
2008-04-01 18:54:00,201.22,201.28,201.21,201.28,181200000.0
2008-04-01 18:55:00,201.28,201.28,201.24,201.26,189700000.0
2008-04-01 18:56:00,201.26,201.28,201.25,201.26,181000000.0
2008-04-01 18:57:00,201.26,201.33,201.26,201.3,167200000.0
2008-04-01 18:58:00,201.3,201.34,201.22,201.23,197600000.0
2008-04-01 18:59:00,201.23,201.25,201.06,201.08,237100000.0
2008-04-01 19:00:00,201.08,201.08,200.92,201.005,124200000.0
2008-04-01 19:01:00,201.0,201.065,201.0,201.02,146900000.0
2008-04-01 19:02:00,201.02,201.1,201.02,201.065,91100000.0
2008-04-01 19:03:00,201.065,201.07,201.02,201.04,81400000.0
2008-04-01 19:04:00,201.04,201.115,201.04,201.07,105400000.0
2008-04-01 19:05:00,201.07,201.12,201.07,201.11,178300000.0
2008-04-01 19:06:00,201.11,201.13,201.1,201.11,108600000.0
2008-04-01 19:07:00,201.11,201.15,201.08,201.15,125200000.0
2008-04-01 19:08:00,201.15,201.205,201.13,201.195,102300000.0
2008-04-01 19:09:00,201.2,201.205,201.17,201.17,165800000.0
2008-04-01 19:10:00,201.17,201.17,201.1,201.11,181300000.0
2008-04-01 19:11:00,201.11,201.12,201.045,201.045,165700000.0
2008-04-01 19:12:00,201.045,201.07,201.01,201.05,137500000.0
2008-04-01 19:13:00,201.055,201.135,201.055,201.115,136000000.0
2008-04-01 19:14:00,201.115,201.19,201.115,201.18,171400000.0
2008-04-01 19:15:00,201.18,201.21,201.145,201.2,219500000.0
2008-04-01 19:16:00,201.195,201.22,201.15,201.18,200200000.0
2008-04-01 19:17:00,201.18,201.18,201.14,201.16,180600000.0
2008-04-01 19:18:00,201.17,201.21,201.14,201.21,180300000.0
2008-04-01 19:19:00,201.2,201.23,201.2,201.22,207900000.0
2008-04-01 19:20:00,201.22,201.24,201.205,201.24,178300000.0
2008-04-01 19:21:00,201.24,201.29,201.22,201.28,158500000.0
2008-04-01 19:22:00,201.28,201.29,201.26,201.26,203700000.0
2008-04-01 19:23:00,201.26,201.26,201.22,201.24,237300000.0
2008-04-01 19:24:00,201.24,201.25,201.19,201.22,201700000.0
2008-04-01 19:25:00,201.22,201.28,201.22,201.26,173400000.0
2008-04-01 19:26:00,201.26,201.27,201.25,201.27,161900000.0
2008-04-01 19:27:00,201.27,201.27,201.22,201.25,137000000.0
2008-04-01 19:28:00,201.24,201.29,201.225,201.26,155800000.0
2008-04-01 19:29:00,201.26,201.295,201.24,201.295,111200000.0
2008-04-01 19:30:00,201.295,201.33,201.275,201.31,131200000.0
2008-04-01 19:31:00,201.31,201.31,201.23,201.24,154800000.0
2008-04-01 19:32:00,201.24,201.25,201.24,201.25,171200000.0
2008-04-01 19:33:00,201.25,201.27,201.24,201.24,170600000.0
2008-04-01 19:34:00,201.24,201.295,201.24,201.295,168000000.0
2008-04-01 19:35:00,201.3,201.33,201.27,201.28,173700000.0
2008-04-01 19:36:00,201.28,201.31,201.27,201.27,204800000.0
2008-04-01 19:37:00,201.27,201.285,201.24,201.24,87700000.0
2008-04-01 19:38:00,201.225,201.225,201.16,201.165,101500000.0
2008-04-01 19:39:00,201.165,201.175,201.145,201.165,69700000.0
2008-04-01 19:40:00,201.165,201.17,201.15,201.155,78100000.0
2008-04-01 19:41:00,201.155,201.17,201.14,201.16,130600000.0
2008-04-01 19:42:00,201.165,201.195,201.165,201.18,85200000.0
2008-04-01 19:43:00,201.18,201.215,201.15,201.175,78100000.0
2008-04-01 19:44:00,201.175,201.2,201.055,201.07,142200000.0
2008-04-01 19:45:00,201.07,201.13,201.06,201.13,151000000.0
2008-04-01 19:46:00,201.13,201.145,201.115,201.125,106100000.0
2008-04-01 19:47:00,201.125,201.215,201.12,201.21,103300000.0
2008-04-01 19:48:00,201.21,201.23,201.19,201.23,72600000.0
2008-04-01 19:49:00,201.23,201.26,201.21,201.21,160800000.0
2008-04-01 19:50:00,201.21,201.22,201.195,201.21,132400000.0
2008-04-01 19:51:00,201.21,201.225,201.19,201.19,195800000.0
2008-04-01 19:52:00,201.19,201.225,201.19,201.225,173700000.0
2008-04-01 19:53:00,201.225,201.225,201.21,201.21,118600000.0
2008-04-01 19:54:00,201.21,201.21,201.185,201.2,78600000.0
2008-04-01 19:55:00,201.195,201.195,201.11,201.12,101700000.0
2008-04-01 19:56:00,201.12,201.13,201.1,201.11,172700000.0
2008-04-01 19:57:00,201.11,201.13,201.08,201.09,176200000.0
2008-04-01 19:58:00,201.09,201.09,201.06,201.06,200700000.0
2008-04-01 19:59:00,201.06,201.09,201.06,201.07,174400000.0
2008-04-01 20:00:00,201.07,201.095,201.07,201.095,92800000.0
2008-04-01 20:01:00,201.095,201.095,201.04,201.08,141600000.0
2008-04-01 20:02:00,201.08,201.08,200.93,200.95,178700000.0
2008-04-01 20:03:00,200.95,201.0,200.95,200.985,185700000.0
2008-04-01 20:04:00,200.985,201.07,200.98,201.045,118500000.0
2008-04-01 20:05:00,201.045,201.055,201.02,201.02,138100000.0
2008-04-01 20:06:00,201.02,201.04,201.0,201.01,175200000.0
2008-04-01 20:07:00,201.01,201.01,200.98,200.99,190400000.0
2008-04-01 20:08:00,200.99,201.02,200.99,201.01,176000000.0
2008-04-01 20:09:00,201.01,201.04,201.01,201.01,244800000.0
2008-04-01 20:10:00,201.01,201.02,200.98,201.0,204800000.0
2008-04-01 20:11:00,201.0,201.03,200.99,201.0,184800000.0
2008-04-01 20:12:00,201.0,201.04,200.98,201.03,264000000.0
2008-04-01 20:13:00,201.03,201.06,200.98,201.03,276800000.0
2008-04-01 20:14:00,201.03,201.04,200.97,200.99,255800000.0
2008-04-01 20:15:00,200.99,201.0,200.97,200.98,198400000.0
2008-04-01 20:16:00,200.98,201.0,200.98,201.0,321600000.0
2008-04-01 20:17:00,201.0,201.0,200.96,200.98,246400000.0
2008-04-01 20:18:00,200.98,201.01,200.98,201.0,419200000.0
2008-04-01 20:19:00,200.99,201.03,200.99,201.02,206400000.0
2008-04-01 20:20:00,201.02,201.19,201.02,201.18,226400000.0
2008-04-01 20:21:00,201.18,201.2,201.13,201.16,192800000.0
2008-04-01 20:22:00,201.16,201.21,201.14,201.19,368500000.0
2008-04-01 20:23:00,201.19,201.25,201.15,201.17,285000000.0
2008-04-01 20:24:00,201.17,201.17,201.12,201.15,396400000.0
2008-04-01 20:25:00,201.15,201.18,201.13,201.15,304000000.0
2008-04-01 20:26:00,201.15,201.19,201.15,201.19,174400000.0
2008-04-01 20:27:00,201.19,201.27,201.17,201.27,197600000.0
2008-04-01 20:28:00,201.27,201.29,201.23,201.27,185000000.0
2008-04-01 20:29:00,201.27,201.27,201.24,201.24,173600000.0
2008-04-01 20:30:00,201.24,201.26,201.22,201.24,176000000.0
2008-04-01 20:31:00,201.24,201.28,201.2,201.27,204300000.0
2008-04-01 20:32:00,201.27,201.27,201.21,201.21,235500000.0
2008-04-01 20:33:00,201.21,201.28,201.21,201.26,178700000.0
2008-04-01 20:34:00,201.26,201.29,201.25,201.27,206400000.0
2008-04-01 20:35:00,201.27,201.36,201.27,201.35,181900000.0
2008-04-01 20:36:00,201.35,201.36,201.305,201.305,146800000.0
2008-04-01 20:37:00,201.305,201.45,201.305,201.41,175900000.0
2008-04-01 20:38:00,201.43,201.7,201.43,201.58,190500000.0
2008-04-01 20:39:00,201.58,201.59,201.53,201.58,180000000.0
2008-04-01 20:40:00,201.58,201.6,201.53,201.56,173600000.0
2008-04-01 20:41:00,201.56,201.58,201.53,201.56,187200000.0
2008-04-01 20:42:00,201.56,201.56,201.49,201.5,218000000.0
2008-04-01 20:43:00,201.51,201.61,201.51,201.58,215200000.0
2008-04-01 20:44:00,201.58,201.62,201.54,201.6,216000000.0
2008-04-01 20:45:00,201.6,201.62,201.56,201.56,226400000.0
2008-04-01 20:46:00,201.56,201.57,201.54,201.55,224800000.0
2008-04-01 20:47:00,201.55,201.57,201.51,201.52,242400000.0
2008-04-01 20:48:00,201.52,201.59,201.52,201.56,186000000.0
2008-04-01 20:49:00,201.56,201.58,201.55,201.55,219200000.0
2008-04-01 20:50:00,201.55,201.62,201.55,201.62,197600000.0
2008-04-01 20:51:00,201.62,201.63,201.5,201.51,218400000.0
2008-04-01 20:52:00,201.51,201.57,201.48,201.5,177700000.0
2008-04-01 20:53:00,201.5,201.57,201.49,201.51,237000000.0
2008-04-01 20:54:00,201.51,201.54,201.5,201.5,180800000.0
2008-04-01 20:55:00,201.5,201.52,201.47,201.48,177600000.0
2008-04-01 20:56:00,201.48,201.58,201.48,201.575,204200000.0
2008-04-01 20:57:00,201.575,201.605,201.55,201.57,360800000.0
2008-04-01 20:58:00,201.57,201.6,201.525,201.535,193600000.0
2008-04-01 20:59:00,201.535,201.595,201.52,201.535,205200000.0
2008-04-01 21:00:00,201.535,201.61,201.535,201.59,179900000.0
2008-04-01 21:01:00,201.59,201.59,201.535,201.57,178500000.0
2008-04-01 21:02:00,201.57,201.59,201.53,201.59,189500000.0
2008-04-01 21:03:00,201.59,201.59,201.56,201.58,175100000.0
2008-04-01 21:04:00,201.58,201.63,201.56,201.61,180100000.0
2008-04-01 21:05:00,201.61,201.66,201.61,201.645,221800000.0
2008-04-01 21:06:00,201.645,201.67,201.6,201.6,194300000.0
2008-04-01 21:07:00,201.6,201.645,201.6,201.64,137400000.0
2008-04-01 21:08:00,201.64,201.66,201.62,201.65,178900000.0
2008-04-01 21:09:00,201.65,201.65,201.635,201.64,180100000.0
2008-04-01 21:10:00,201.64,201.66,201.6,201.61,131100000.0
2008-04-01 21:11:00,201.61,201.65,201.61,201.63,199400000.0
2008-04-01 21:12:00,201.63,201.63,201.545,201.55,275200000.0
2008-04-01 21:13:00,201.55,201.57,201.55,201.57,409800000.0
2008-04-01 21:14:00,201.57,201.575,201.545,201.545,649700000.0
2008-04-01 21:15:00,201.545,201.555,201.515,201.525,696800000.0
2008-04-01 21:16:00,201.525,201.6,201.52,201.58,323200000.0
2008-04-01 21:17:00,201.58,201.58,201.53,201.54,260800000.0
2008-04-01 21:18:00,201.54,201.565,201.52,201.52,456400000.0
2008-04-01 21:19:00,201.52,201.56,201.52,201.56,199500000.0
2008-04-01 21:20:00,201.56,201.58,201.525,201.545,292300000.0
2008-04-01 21:21:00,201.545,201.56,201.525,201.56,528600000.0
2008-04-01 21:22:00,201.56,201.575,201.535,201.56,175100000.0
2008-04-01 21:23:00,201.56,201.57,201.535,201.55,74900000.0
2008-04-01 21:24:00,201.55,201.56,201.5,201.51,145700000.0
2008-04-01 21:25:00,201.51,201.56,201.5,201.505,121600000.0
2008-04-01 21:26:00,201.51,201.515,201.47,201.47,171200000.0
2008-04-01 21:27:00,201.47,201.485,201.42,201.42,108500000.0
2008-04-01 21:28:00,201.42,201.42,201.355,201.36,116300000.0
2008-04-01 21:29:00,201.36,201.395,201.345,201.36,202700000.0
2008-04-01 21:30:00,201.36,201.37,201.35,201.36,147600000.0
2008-04-01 21:31:00,201.36,201.36,201.25,201.25,123000000.0
2008-04-01 21:32:00,201.25,201.285,201.225,201.235,124600000.0
2008-04-01 21:33:00,201.235,201.25,201.175,201.205,146600000.0
2008-04-01 21:34:00,201.205,201.22,201.175,201.175,127300000.0
2008-04-01 21:35:00,201.175,201.235,201.16,201.235,124300000.0
2008-04-01 21:36:00,201.235,201.255,201.185,201.205,91400000.0
2008-04-01 21:37:00,201.205,201.32,201.2,201.28,102700000.0
2008-04-01 21:38:00,201.28,201.29,201.25,201.28,175700000.0
2008-04-01 21:39:00,201.28,201.35,201.28,201.335,106500000.0
2008-04-01 21:40:00,201.335,201.4,201.335,201.38,183900000.0
2008-04-01 21:41:00,201.38,201.44,201.38,201.4,154800000.0
2008-04-01 21:42:00,201.4,201.5,201.4,201.485,137600000.0
2008-04-01 21:43:00,201.485,201.5,201.455,201.5,103100000.0
2008-04-01 21:44:00,201.5,201.535,201.5,201.53,161400000.0
2008-04-01 21:45:00,201.53,201.54,201.475,201.51,139700000.0
2008-04-01 21:46:00,201.51,201.51,201.43,201.485,154700000.0
2008-04-01 21:47:00,201.485,201.495,201.435,201.46,145700000.0
2008-04-01 21:48:00,201.46,201.485,201.44,201.455,128800000.0
2008-04-01 21:49:00,201.455,201.495,201.45,201.49,134800000.0
2008-04-01 21:50:00,201.49,201.5,201.42,201.42,152500000.0
2008-04-01 21:51:00,201.42,201.485,201.42,201.45,160800000.0
2008-04-01 21:52:00,201.45,201.485,201.45,201.465,118300000.0
2008-04-01 21:53:00,201.465,201.465,201.41,201.425,114000000.0
2008-04-01 21:54:00,201.425,201.495,201.395,201.475,102100000.0
2008-04-01 21:55:00,201.475,201.475,201.43,201.46,111600000.0
2008-04-01 21:56:00,201.47,201.515,201.45,201.465,149600000.0
2008-04-01 21:57:00,201.465,201.53,201.465,201.51,131400000.0
2008-04-01 21:58:00,201.51,201.51,201.485,201.495,138900000.0
2008-04-01 21:59:00,201.495,201.54,201.49,201.51,149400000.0
2008-04-01 22:00:00,201.51,201.525,201.485,201.485,134800000.0
2008-04-01 22:01:00,201.48,201.5,201.445,201.45,160300000.0
2008-04-01 22:02:00,201.45,201.53,201.45,201.46,169900000.0
2008-04-01 22:03:00,201.46,201.51,201.46,201.49,163500000.0
2008-04-01 22:04:00,201.49,201.54,201.48,201.53,171700000.0
2008-04-01 22:05:00,201.53,201.55,201.52,201.54,187400000.0
2008-04-01 22:06:00,201.54,201.56,201.54,201.54,185000000.0
2008-04-01 22:07:00,201.54,201.54,201.41,201.45,195700000.0
2008-04-01 22:08:00,201.45,201.485,201.45,201.47,158500000.0
2008-04-01 22:09:00,201.47,201.5,201.435,201.435,154300000.0
2008-04-01 22:10:00,201.435,201.49,201.435,201.49,115700000.0
2008-04-01 22:11:00,201.49,201.49,201.48,201.48,88400000.0
2008-04-01 22:12:00,201.48,201.505,201.48,201.485,109900000.0
2008-04-01 22:13:00,201.485,201.495,201.425,201.43,91600000.0
2008-04-01 22:14:00,201.43,201.43,201.355,201.355,437900000.0
2008-04-01 22:15:00,201.355,201.395,201.355,201.395,659000000.0
2008-04-01 22:16:00,201.395,201.435,201.355,201.4,241800000.0
2008-04-01 22:17:00,201.4,201.41,201.355,201.395,197300000.0
2008-04-01 22:18:00,201.395,201.41,201.36,201.365,106400000.0
2008-04-01 22:19:00,201.365,201.39,201.345,201.38,188600000.0
2008-04-01 22:20:00,201.38,201.42,201.375,201.385,115200000.0
2008-04-01 22:21:00,201.385,201.385,201.35,201.375,87500000.0
2008-04-01 22:22:00,201.38,201.38,201.36,201.375,94600000.0
2008-04-01 22:23:00,201.375,201.39,201.36,201.39,179300000.0
2008-04-01 22:24:00,201.38,201.39,201.375,201.38,118800000.0
2008-04-01 22:25:00,201.38,201.41,201.38,201.405,110800000.0
2008-04-01 22:26:00,201.405,201.45,201.405,201.45,105200000.0
2008-04-01 22:27:00,201.45,201.46,201.44,201.44,178500000.0
2008-04-01 22:28:00,201.44,201.45,201.44,201.44,176000000.0
2008-04-01 22:29:00,201.44,201.45,201.38,201.41,176900000.0
2008-04-01 22:30:00,201.41,201.415,201.37,201.41,171900000.0
2008-04-01 22:31:00,201.41,201.43,201.36,201.39,154800000.0
2008-04-01 22:32:00,201.39,201.39,201.34,201.35,217800000.0
2008-04-01 22:33:00,201.35,201.35,201.32,201.325,539600000.0
2008-04-01 22:34:00,201.325,201.36,201.325,201.355,455900000.0
2008-04-01 22:35:00,201.355,201.37,201.35,201.37,171900000.0
2008-04-01 22:36:00,201.37,201.39,201.37,201.37,185900000.0
2008-04-01 22:37:00,201.37,201.37,201.37,201.37,191700000.0
2008-04-01 22:38:00,201.37,201.39,201.37,201.39,192800000.0
2008-04-01 22:39:00,201.39,201.39,201.37,201.37,176600000.0
2008-04-01 22:40:00,201.37,201.38,201.37,201.38,187100000.0
2008-04-01 22:41:00,201.38,201.39,201.35,201.35,226400000.0
2008-04-01 22:42:00,201.35,201.38,201.35,201.38,186200000.0
2008-04-01 22:43:00,201.38,201.38,201.34,201.34,180800000.0
2008-04-01 22:44:00,201.34,201.36,201.24,201.29,431000000.0
2008-04-01 22:45:00,201.29,201.33,201.27,201.31,737600000.0
2008-04-01 22:46:00,201.31,201.31,201.26,201.26,610000000.0
2008-04-01 22:47:00,201.24,201.28,201.22,201.28,199300000.0
2008-04-01 22:48:00,201.29,201.32,201.24,201.24,187100000.0
2008-04-01 22:49:00,201.24,201.26,201.18,201.19,424000000.0
2008-04-01 22:50:00,201.19,201.21,201.175,201.19,212400000.0
2008-04-01 22:51:00,201.19,201.24,201.18,201.2,426500000.0
2008-04-01 22:52:00,201.2,201.2,201.15,201.15,192800000.0
2008-04-01 22:53:00,201.155,201.17,201.1,201.16,307500000.0
2008-04-01 22:54:00,201.16,201.165,201.15,201.16,291200000.0
2008-04-01 22:55:00,201.16,201.19,201.15,201.17,667600000.0
2008-04-01 22:56:00,201.17,201.19,201.17,201.17,192800000.0
2008-04-01 22:57:00,201.17,201.19,201.17,201.19,195200000.0
2008-04-01 22:58:00,201.19,201.25,201.19,201.25,365600000.0
2008-04-01 22:59:00,201.25,201.29,201.16,201.17,795100000.0
2008-04-01 23:00:00,201.17,201.23,201.16,201.17,947100000.0
2008-04-01 23:01:00,201.17,201.23,201.17,201.23,876000000.0
2008-04-01 23:02:00,201.23,201.25,201.13,201.24,474000000.0
2008-04-01 23:03:00,201.24,201.25,201.13,201.13,327600000.0
2008-04-01 23:04:00,201.13,201.26,201.13,201.26,309200000.0
2008-04-01 23:05:00,201.26,201.26,201.15,201.23,172000000.0
2008-04-01 23:06:00,201.23,201.24,201.21,201.22,170400000.0
2008-04-01 23:07:00,201.22,201.22,201.22,201.22,168800000.0
2008-04-01 23:08:00,201.22,201.25,201.22,201.25,176800000.0
2008-04-01 23:09:00,201.25,201.25,201.22,201.24,188800000.0
2008-04-01 23:10:00,201.24,201.25,201.21,201.24,174400000.0
2008-04-01 23:11:00,201.24,201.24,201.13,201.13,171600000.0
2008-04-01 23:12:00,201.13,201.22,201.13,201.22,220400000.0
2008-04-01 23:13:00,201.22,201.24,201.2,201.2,171200000.0
2008-04-01 23:14:00,201.2,201.27,201.18,201.26,171200000.0
2008-04-01 23:15:00,201.26,201.27,201.25,201.25,173600000.0
2008-04-01 23:16:00,201.25,201.25,201.23,201.23,173600000.0
2008-04-01 23:17:00,201.23,201.23,201.21,201.21,172800000.0
2008-04-01 23:18:00,201.21,201.21,201.21,201.21,172800000.0
2008-04-01 23:19:00,201.21,201.23,201.21,201.23,171200000.0
2008-04-01 23:20:00,201.23,201.23,201.21,201.22,168800000.0
2008-04-01 23:21:00,201.22,201.22,201.21,201.21,175200000.0
2008-04-01 23:22:00,201.21,201.21,201.21,201.21,175200000.0
2008-04-01 23:23:00,201.21,201.22,201.2,201.2,174400000.0
2008-04-01 23:24:00,201.2,201.21,201.19,201.19,176000000.0
2008-04-01 23:25:00,201.19,201.25,201.01,201.01,200800000.0
2008-04-01 23:26:00,201.01,201.01,201.01,201.01,525600000.0
2008-04-01 23:27:00,201.01,201.01,201.01,201.01,532800000.0
2008-04-01 23:28:00,201.01,201.01,201.01,201.01,532800000.0
2008-04-01 23:29:00,201.01,201.21,201.01,201.21,468800000.0
2008-04-01 23:30:00,201.21,201.21,201.19,201.19,177600000.0
2008-04-01 23:31:00,201.19,201.19,201.19,201.19,176800000.0
2008-04-01 23:32:00,201.19,201.19,201.19,201.19,176000000.0
2008-04-01 23:33:00,201.19,201.19,201.19,201.19,175200000.0
2008-04-01 23:34:00,201.19,201.23,201.19,201.23,176000000.0
2008-04-01 23:35:00,201.23,201.23,201.23,201.23,175200000.0
2008-04-01 23:36:00,201.23,201.23,201.19,201.21,176800000.0
2008-04-01 23:37:00,201.24,201.26,201.2,201.2,176000000.0
2008-04-01 23:38:00,201.2,201.2,201.15,201.15,174400000.0
2008-04-01 23:39:00,201.15,201.17,201.15,201.17,174400000.0
2008-04-01 23:40:00,201.17,201.18,201.15,201.17,174400000.0
2008-04-01 23:41:00,201.17,201.17,201.13,201.15,176000000.0
2008-04-01 23:42:00,201.15,201.15,201.01,201.01,245600000.0
2008-04-01 23:43:00,201.01,201.01,201.01,201.01,518400000.0
2008-04-01 23:44:00,201.01,201.16,201.01,201.16,249600000.0
2008-04-01 23:45:00,201.16,201.16,201.15,201.16,178400000.0
2008-04-01 23:46:00,201.16,201.16,201.16,201.16,177600000.0
2008-04-01 23:47:00,201.16,201.16,201.16,201.16,179200000.0
2008-04-01 23:48:00,201.16,201.16,201.16,201.16,180000000.0
2008-04-01 23:49:00,201.16,201.16,201.12,201.14,180000000.0
2008-04-01 23:50:00,201.14,201.16,201.135,201.135,104000000.0
2008-04-01 23:51:00,201.135,201.19,201.11,201.11,173600000.0
2008-04-01 23:52:00,201.11,201.25,201.01,201.17,159600000.0
2008-04-01 23:53:00,201.17,201.21,201.17,201.17,178400000.0
2008-04-01 23:54:00,201.17,201.19,201.17,201.19,176800000.0
2008-04-01 23:55:00,201.19,201.21,201.19,201.21,174400000.0
2008-04-01 23:56:00,201.21,201.21,201.19,201.19,176000000.0
2008-04-01 23:57:00,201.19,201.21,201.19,201.21,179000000.0
2008-04-01 23:58:00,201.21,201.21,201.15,201.17,340800000.0
2008-04-01 23:59:00,201.17,201.17,201.09,201.16,589100000.0
2008-04-02 00:00:00,201.16,201.16,201.12,201.14,282600000.0
2008-04-02 00:01:00,201.14,201.14,201.04,201.04,126900000.0
2008-04-02 00:02:00,201.04,201.06,201.03,201.06,21700000.0
2008-04-02 00:03:00,201.06,201.06,201.05,201.05,22000000.0
2008-04-02 00:04:00,201.05,201.05,201.02,201.04,22000000.0
2008-04-02 00:05:00,201.04,201.06,201.04,201.05,22200000.0
2008-04-02 00:06:00,201.05,201.06,201.01,201.01,91200000.0
2008-04-02 00:07:00,201.01,201.02,200.96,201.01,513900000.0
2008-04-02 00:08:00,201.01,201.01,201.01,201.01,452200000.0
2008-04-02 00:09:00,201.01,201.01,201.01,201.01,493500000.0
2008-04-02 00:10:00,201.01,201.01,201.01,201.01,425600000.0
2008-04-02 00:11:00,201.01,201.01,201.01,201.01,416100000.0
2008-04-02 00:12:00,201.01,201.01,200.94,200.95,469400000.0
2008-04-02 00:13:00,200.95,200.98,200.93,200.95,518900000.0
2008-04-02 00:14:00,200.97,200.97,200.91,200.91,514100000.0
2008-04-02 00:15:00,200.91,200.93,200.9,200.93,503500000.0
2008-04-02 00:16:00,200.93,200.94,200.93,200.93,530400000.0
2008-04-02 00:17:00,200.93,201.0,200.92,201.0,429400000.0
2008-04-02 00:18:00,201.0,201.0,200.94,200.96,26600000.0
2008-04-02 00:19:00,200.96,200.97,200.94,200.96,24400000.0
2008-04-02 00:20:00,200.96,201.08,200.96,201.07,21900000.0
2008-04-02 00:21:00,201.07,201.16,201.07,201.14,720500000.0
2008-04-02 00:22:00,201.14,201.18,201.13,201.14,404200000.0
2008-04-02 00:23:00,201.14,201.14,201.1,201.11,299400000.0
2008-04-02 00:24:00,201.11,201.13,201.1,201.1,355900000.0
2008-04-02 00:25:00,201.1,201.15,201.1,201.15,221200000.0
2008-04-02 00:26:00,201.15,201.19,201.15,201.17,503400000.0
2008-04-02 00:27:00,201.17,201.18,201.13,201.13,188600000.0
2008-04-02 00:28:00,201.13,201.13,201.1,201.13,189300000.0
2008-04-02 00:29:00,201.13,201.17,201.12,201.14,471300000.0
2008-04-02 00:30:00,201.14,201.16,201.14,201.16,256000000.0
2008-04-02 00:31:00,201.16,201.18,201.14,201.16,312000000.0
2008-04-02 00:32:00,201.16,201.16,201.14,201.14,538700000.0
2008-04-02 00:33:00,201.14,201.14,201.1,201.1,528200000.0
2008-04-02 00:34:00,201.1,201.14,201.1,201.12,535200000.0
2008-04-02 00:35:00,201.12,201.13,201.1,201.13,516900000.0
2008-04-02 00:36:00,201.13,201.16,201.13,201.15,553900000.0
2008-04-02 00:37:00,201.15,201.17,201.15,201.17,673600000.0
2008-04-02 00:38:00,201.17,201.19,201.17,201.19,177600000.0
2008-04-02 00:39:00,201.19,201.21,201.17,201.21,504100000.0
2008-04-02 00:40:00,201.21,201.21,201.19,201.19,625600000.0
2008-04-02 00:41:00,201.19,201.19,201.18,201.18,313600000.0
2008-04-02 00:42:00,201.18,201.18,201.18,201.18,176800000.0
2008-04-02 00:43:00,201.18,201.23,201.18,201.22,185600000.0
2008-04-02 00:44:00,201.22,201.23,201.2,201.21,332800000.0
2008-04-02 00:45:00,201.21,201.22,201.18,201.2,536400000.0
2008-04-02 00:46:00,201.2,201.2,201.15,201.17,568300000.0
2008-04-02 00:47:00,201.17,201.19,201.17,201.17,528100000.0
2008-04-02 00:48:00,201.17,201.19,201.16,201.16,566600000.0
2008-04-02 00:49:00,201.16,201.16,201.16,201.16,423200000.0
2008-04-02 00:50:00,201.16,201.17,201.14,201.15,530500000.0
2008-04-02 00:51:00,201.15,201.19,201.13,201.16,365800000.0
2008-04-02 00:52:00,201.16,201.17,201.15,201.17,282400000.0
2008-04-02 00:53:00,201.17,201.17,201.1,201.13,308500000.0
2008-04-02 00:54:00,201.12,201.13,201.03,201.07,488700000.0
2008-04-02 00:55:00,201.07,201.08,201.04,201.06,531600000.0
2008-04-02 00:56:00,201.06,201.09,201.05,201.06,601200000.0
2008-04-02 00:57:00,201.06,201.07,201.06,201.07,592800000.0
2008-04-02 00:58:00,201.07,201.07,201.04,201.06,515500000.0
2008-04-02 00:59:00,201.07,201.12,201.05,201.06,529000000.0
2008-04-02 01:00:00,201.06,201.07,201.06,201.06,361600000.0
2008-04-02 01:01:00,201.06,201.13,201.05,201.13,516100000.0
2008-04-02 01:02:00,201.13,201.13,201.04,201.07,516500000.0
2008-04-02 01:03:00,201.07,201.13,201.07,201.1,527300000.0
2008-04-02 01:04:00,201.1,201.125,201.06,201.125,223800000.0
2008-04-02 01:05:00,201.125,201.2,201.125,201.16,67800000.0
2008-04-02 01:06:00,201.16,201.17,201.15,201.17,132800000.0
2008-04-02 01:07:00,201.17,201.19,201.17,201.18,61700000.0
2008-04-02 01:08:00,201.18,201.19,201.13,201.19,77800000.0
2008-04-02 01:09:00,201.19,201.21,201.16,201.18,125500000.0
2008-04-02 01:10:00,201.18,201.18,201.14,201.14,173400000.0
2008-04-02 01:11:00,201.14,201.14,201.08,201.11,153800000.0
2008-04-02 01:12:00,201.11,201.2,201.11,201.18,108300000.0
2008-04-02 01:13:00,201.18,201.24,201.18,201.24,91500000.0
2008-04-02 01:14:00,201.24,201.24,201.15,201.18,162500000.0
2008-04-02 01:15:00,201.18,201.21,201.18,201.21,370400000.0
2008-04-02 01:16:00,201.21,201.21,201.16,201.18,603100000.0
2008-04-02 01:17:00,201.18,201.18,201.15,201.16,719400000.0
2008-04-02 01:18:00,201.16,201.16,201.11,201.12,572900000.0
2008-04-02 01:19:00,201.12,201.15,201.12,201.15,525700000.0
2008-04-02 01:20:00,201.15,201.23,201.15,201.23,479700000.0
2008-04-02 01:21:00,201.23,201.285,201.21,201.26,429500000.0
2008-04-02 01:22:00,201.26,201.29,201.245,201.26,513300000.0
2008-04-02 01:23:00,201.26,201.28,201.24,201.24,608500000.0
2008-04-02 01:24:00,201.24,201.24,201.21,201.225,147300000.0
2008-04-02 01:25:00,201.225,201.24,201.225,201.24,351200000.0
2008-04-02 01:26:00,201.24,201.28,201.24,201.25,794200000.0
2008-04-02 01:27:00,201.25,201.31,201.2,201.31,596400000.0
2008-04-02 01:28:00,201.31,201.31,201.235,201.245,285700000.0
2008-04-02 01:29:00,201.245,201.33,201.24,201.27,226400000.0
2008-04-02 01:30:00,201.28,201.36,201.24,201.31,172000000.0
2008-04-02 01:31:00,201.31,201.33,201.19,201.2,381700000.0
2008-04-02 01:32:00,201.2,201.245,201.2,201.22,437000000.0
2008-04-02 01:33:00,201.22,201.27,201.155,201.27,235600000.0
2008-04-02 01:34:00,201.27,201.28,201.185,201.205,177600000.0
2008-04-02 01:35:00,201.205,201.26,201.205,201.23,407600000.0
2008-04-02 01:36:00,201.23,201.25,201.14,201.165,362400000.0
2008-04-02 01:37:00,201.165,201.175,201.11,201.12,245100000.0
2008-04-02 01:38:00,201.13,201.23,201.125,201.13,321300000.0
2008-04-02 01:39:00,201.13,201.185,201.11,201.165,227000000.0
2008-04-02 01:40:00,201.175,201.175,201.085,201.105,35700000.0
2008-04-02 01:41:00,201.095,201.115,201.045,201.105,21700000.0
2008-04-02 01:42:00,201.105,201.145,201.075,201.095,27500000.0
2008-04-02 01:43:00,201.095,201.105,201.045,201.065,25000000.0
2008-04-02 01:44:00,201.085,201.11,201.045,201.045,26600000.0
2008-04-02 01:45:00,201.045,201.065,200.98,201.03,33400000.0
2008-04-02 01:46:00,201.03,201.06,201.02,201.04,265300000.0
2008-04-02 01:47:00,201.04,201.06,201.02,201.02,915500000.0
2008-04-02 01:48:00,201.02,201.04,201.02,201.04,697600000.0
2008-04-02 01:49:00,201.04,201.065,201.04,201.04,115600000.0
2008-04-02 01:50:00,201.04,201.085,201.04,201.06,22000000.0
2008-04-02 01:51:00,201.06,201.06,201.04,201.04,22200000.0
2008-04-02 01:52:00,201.04,201.04,201.005,201.01,24200000.0
2008-04-02 01:53:00,201.01,201.02,200.985,201.01,21900000.0
2008-04-02 01:54:00,201.005,201.06,201.005,201.06,77500000.0
2008-04-02 01:55:00,201.06,201.12,201.06,201.09,321000000.0
2008-04-02 01:56:00,201.09,201.11,201.06,201.08,222500000.0
2008-04-02 01:57:00,201.08,201.08,200.93,200.95,156600000.0
2008-04-02 01:58:00,200.95,200.99,200.89,200.92,545300000.0
2008-04-02 01:59:00,200.92,200.95,200.89,200.89,270800000.0
2008-04-02 02:00:00,200.89,200.97,200.825,200.96,249800000.0
2008-04-02 02:01:00,200.97,200.98,200.885,200.91,105400000.0
2008-04-02 02:02:00,200.91,200.93,200.88,200.91,552300000.0
2008-04-02 02:03:00,200.91,200.93,200.85,200.87,411400000.0
2008-04-02 02:04:00,200.88,200.92,200.87,200.92,870900000.0
2008-04-02 02:05:00,200.92,200.99,200.91,200.97,396500000.0
2008-04-02 02:06:00,200.97,201.1,200.97,201.06,450000000.0
2008-04-02 02:07:00,201.055,201.055,201.01,201.05,342400000.0
2008-04-02 02:08:00,201.05,201.11,200.99,201.01,138800000.0
2008-04-02 02:09:00,201.01,201.05,200.96,201.01,241800000.0
2008-04-02 02:10:00,201.01,201.08,200.99,201.06,50300000.0
2008-04-02 02:11:00,201.06,201.08,201.0,201.02,42800000.0
2008-04-02 02:12:00,201.02,201.04,201.02,201.02,117300000.0
2008-04-02 02:13:00,201.02,201.03,201.01,201.01,214900000.0
2008-04-02 02:14:00,201.01,201.01,200.97,200.99,496100000.0
2008-04-02 02:15:00,200.99,201.0,200.96,200.98,449800000.0
2008-04-02 02:16:00,200.98,201.02,200.98,201.0,367600000.0
2008-04-02 02:17:00,201.0,201.0,200.98,200.99,800000000.0
2008-04-02 02:18:00,200.99,200.99,200.98,200.99,997200000.0
2008-04-02 02:19:00,200.99,201.0,200.97,200.975,484000000.0
2008-04-02 02:20:00,200.975,201.115,200.975,201.085,187200000.0
2008-04-02 02:21:00,201.085,201.1,201.045,201.095,184800000.0
2008-04-02 02:22:00,201.095,201.23,201.09,201.21,359600000.0
2008-04-02 02:23:00,201.21,201.23,201.18,201.2,380400000.0
2008-04-02 02:24:00,201.2,201.235,201.16,201.17,212700000.0
2008-04-02 02:25:00,201.18,201.22,201.16,201.2,216000000.0
2008-04-02 02:26:00,201.2,201.21,201.18,201.18,230400000.0
2008-04-02 02:27:00,201.18,201.21,201.18,201.19,286000000.0
2008-04-02 02:28:00,201.19,201.22,201.17,201.22,219200000.0
2008-04-02 02:29:00,201.22,201.28,201.22,201.28,234400000.0
2008-04-02 02:30:00,201.28,201.33,201.28,201.31,264000000.0
2008-04-02 02:31:00,201.31,201.32,201.29,201.3,446400000.0
2008-04-02 02:32:00,201.3,201.34,201.3,201.32,413600000.0
2008-04-02 02:33:00,201.32,201.34,201.29,201.29,372000000.0
2008-04-02 02:34:00,201.29,201.35,201.29,201.35,222800000.0
2008-04-02 02:35:00,201.35,201.36,201.29,201.32,283600000.0
2008-04-02 02:36:00,201.32,201.33,201.31,201.33,341600000.0
2008-04-02 02:37:00,201.33,201.35,201.32,201.34,403600000.0
2008-04-02 02:38:00,201.34,201.36,201.325,201.34,422400000.0
2008-04-02 02:39:00,201.34,201.35,201.31,201.31,524400000.0
2008-04-02 02:40:00,201.31,201.35,201.31,201.35,456000000.0
2008-04-02 02:41:00,201.35,201.37,201.32,201.33,406800000.0
2008-04-02 02:42:00,201.33,201.35,201.32,201.34,432400000.0
2008-04-02 02:43:00,201.34,201.34,201.3,201.32,364400000.0
2008-04-02 02:44:00,201.32,201.4,201.3,201.4,392800000.0
2008-04-02 02:45:00,201.4,201.41,201.35,201.37,251200000.0
2008-04-02 02:46:00,201.37,201.395,201.355,201.375,204000000.0
2008-04-02 02:47:00,201.375,201.375,201.305,201.325,185200000.0
2008-04-02 02:48:00,201.315,201.345,201.315,201.335,184800000.0
2008-04-02 02:49:00,201.335,201.365,201.335,201.365,192400000.0
2008-04-02 02:50:00,201.365,201.385,201.365,201.385,180800000.0
2008-04-02 02:51:00,201.385,201.385,201.36,201.385,182800000.0
2008-04-02 02:52:00,201.385,201.405,201.36,201.36,184400000.0
2008-04-02 02:53:00,201.36,201.38,201.33,201.35,227600000.0
2008-04-02 02:54:00,201.35,201.43,201.35,201.43,285600000.0
2008-04-02 02:55:00,201.43,201.465,201.38,201.41,255500000.0
2008-04-02 02:56:00,201.41,201.42,201.36,201.36,253600000.0
2008-04-02 02:57:00,201.37,201.37,201.34,201.36,184800000.0
2008-04-02 02:58:00,201.36,201.44,201.35,201.44,262000000.0
2008-04-02 02:59:00,201.44,201.52,201.44,201.46,285200000.0
2008-04-02 03:00:00,201.46,201.46,201.42,201.42,258000000.0
2008-04-02 03:01:00,201.42,201.42,201.34,201.34,261600000.0
2008-04-02 03:02:00,201.34,201.4,201.34,201.4,358800000.0
2008-04-02 03:03:00,201.4,201.4,201.37,201.37,235800000.0
2008-04-02 03:04:00,201.37,201.38,201.3,201.3,293400000.0
2008-04-02 03:05:00,201.32,201.335,201.24,201.25,297600000.0
2008-04-02 03:06:00,201.25,201.25,201.22,201.25,406400000.0
2008-04-02 03:07:00,201.25,201.25,201.22,201.24,346400000.0
2008-04-02 03:08:00,201.24,201.24,201.22,201.22,418000000.0
2008-04-02 03:09:00,201.22,201.24,201.21,201.24,426400000.0
2008-04-02 03:10:00,201.25,201.25,201.22,201.22,318400000.0
2008-04-02 03:11:00,201.22,201.25,201.22,201.25,418400000.0
2008-04-02 03:12:00,201.25,201.275,201.25,201.255,198400000.0
2008-04-02 03:13:00,201.255,201.275,201.255,201.275,178400000.0
2008-04-02 03:14:00,201.275,201.325,201.275,201.315,180800000.0
2008-04-02 03:15:00,201.315,201.315,201.285,201.285,188200000.0
2008-04-02 03:16:00,201.285,201.29,201.27,201.29,299600000.0
2008-04-02 03:17:00,201.29,201.325,201.28,201.28,235300000.0
2008-04-02 03:18:00,201.28,201.28,201.22,201.24,330800000.0
2008-04-02 03:19:00,201.24,201.24,201.21,201.22,277200000.0
2008-04-02 03:20:00,201.22,201.25,201.16,201.16,234000000.0
2008-04-02 03:21:00,201.17,201.22,201.16,201.205,195800000.0
2008-04-02 03:22:00,201.205,201.24,201.16,201.16,251600000.0
2008-04-02 03:23:00,201.16,201.16,201.05,201.09,231200000.0
2008-04-02 03:24:00,201.09,201.12,201.08,201.1,216800000.0
2008-04-02 03:25:00,201.1,201.14,201.08,201.12,299200000.0
2008-04-02 03:26:00,201.12,201.16,201.12,201.16,396000000.0
2008-04-02 03:27:00,201.16,201.16,201.14,201.14,368000000.0
2008-04-02 03:28:00,201.14,201.22,201.14,201.2,214400000.0
2008-04-02 03:29:00,201.2,201.24,201.18,201.235,315200000.0
2008-04-02 03:30:00,201.235,201.27,201.22,201.22,349600000.0
2008-04-02 03:31:00,201.22,201.26,201.22,201.24,352000000.0
2008-04-02 03:32:00,201.24,201.255,201.22,201.23,338400000.0
2008-04-02 03:33:00,201.23,201.24,201.185,201.185,276000000.0
2008-04-02 03:34:00,201.185,201.19,201.18,201.19,266400000.0
2008-04-02 03:35:00,201.19,201.19,201.15,201.15,212000000.0
2008-04-02 03:36:00,201.15,201.15,201.08,201.09,180000000.0
2008-04-02 03:37:00,201.09,201.11,201.05,201.09,213600000.0
2008-04-02 03:38:00,201.09,201.12,201.08,201.11,296000000.0
2008-04-02 03:39:00,201.11,201.11,201.08,201.1,272800000.0
2008-04-02 03:40:00,201.1,201.11,201.07,201.09,242400000.0
2008-04-02 03:41:00,201.09,201.12,201.08,201.11,351200000.0
2008-04-02 03:42:00,201.11,201.12,201.06,201.08,396000000.0
2008-04-02 03:43:00,201.08,201.12,201.08,201.12,426400000.0
2008-04-02 03:44:00,201.12,201.155,201.01,201.025,353900000.0
2008-04-02 03:45:00,201.025,201.065,201.01,201.01,230400000.0
2008-04-02 03:46:00,201.01,201.02,201.01,201.01,350400000.0
2008-04-02 03:47:00,201.01,201.05,201.01,201.03,700000000.0
2008-04-02 03:48:00,201.03,201.03,201.01,201.01,385600000.0
2008-04-02 03:49:00,201.01,201.01,200.93,201.01,214000000.0
2008-04-02 03:50:00,201.02,201.055,201.01,201.01,313200000.0
2008-04-02 03:51:00,201.01,201.02,200.96,200.98,479500000.0
2008-04-02 03:52:00,200.98,200.98,200.97,200.98,850200000.0
2008-04-02 03:53:00,200.97,200.99,200.91,200.93,380000000.0
2008-04-02 03:54:00,200.93,200.955,200.93,200.95,295300000.0
2008-04-02 03:55:00,200.95,200.95,200.92,200.93,342900000.0
2008-04-02 03:56:00,200.93,200.94,200.91,200.93,242400000.0
2008-04-02 03:57:00,200.93,200.94,200.91,200.93,343400000.0
2008-04-02 03:58:00,200.93,201.0,200.93,200.995,342200000.0
2008-04-02 03:59:00,200.995,201.05,200.995,201.03,272800000.0
2008-04-02 04:00:00,201.03,201.04,200.995,201.04,179100000.0
2008-04-02 04:01:00,201.04,201.055,201.02,201.02,265100000.0
2008-04-02 04:02:00,201.02,201.02,200.97,201.01,215600000.0
2008-04-02 04:03:00,201.01,201.03,201.0,201.03,693500000.0
2008-04-02 04:04:00,201.03,201.05,201.0,201.0,368400000.0
2008-04-02 04:05:00,201.0,201.0,200.98,200.99,280300000.0
2008-04-02 04:06:00,200.99,201.0,200.96,200.96,270400000.0
2008-04-02 04:07:00,200.96,200.99,200.96,200.99,727900000.0
2008-04-02 04:08:00,200.99,201.09,200.99,201.05,515000000.0
2008-04-02 04:09:00,201.05,201.065,201.01,201.03,366000000.0
2008-04-02 04:10:00,201.03,201.03,200.99,201.02,450600000.0
2008-04-02 04:11:00,201.02,201.06,201.02,201.06,387600000.0
2008-04-02 04:12:00,201.06,201.06,201.04,201.06,354500000.0
2008-04-02 04:13:00,201.06,201.06,201.04,201.04,382500000.0
2008-04-02 04:14:00,201.04,201.1,201.04,201.1,399900000.0
2008-04-02 04:15:00,201.1,201.13,201.1,201.11,328400000.0
2008-04-02 04:16:00,201.11,201.17,201.11,201.16,241100000.0
2008-04-02 04:17:00,201.15,201.17,201.14,201.16,256600000.0
2008-04-02 04:18:00,201.16,201.175,201.16,201.16,379700000.0
2008-04-02 04:19:00,201.16,201.18,201.14,201.175,221500000.0
2008-04-02 04:20:00,201.175,201.175,201.16,201.16,176000000.0
2008-04-02 04:21:00,201.16,201.16,201.14,201.14,155300000.0
2008-04-02 04:22:00,201.14,201.14,201.12,201.12,309500000.0
2008-04-02 04:23:00,201.12,201.12,201.07,201.07,226500000.0
2008-04-02 04:24:00,201.07,201.08,201.06,201.08,119200000.0
2008-04-02 04:25:00,201.08,201.09,201.06,201.07,116600000.0
2008-04-02 04:26:00,201.07,201.08,201.05,201.08,101500000.0
2008-04-02 04:27:00,201.08,201.09,201.08,201.08,195700000.0
2008-04-02 04:28:00,201.08,201.12,201.08,201.1,122800000.0
2008-04-02 04:29:00,201.1,201.15,201.1,201.13,225800000.0
2008-04-02 04:30:00,201.13,201.155,201.13,201.155,204000000.0
2008-04-02 04:31:00,201.155,201.155,201.14,201.14,110600000.0
2008-04-02 04:32:00,201.14,201.14,201.1,201.1,153200000.0
2008-04-02 04:33:00,201.1,201.12,201.1,201.12,88800000.0
2008-04-02 04:34:00,201.12,201.13,201.11,201.11,145700000.0
2008-04-02 04:35:00,201.11,201.12,201.11,201.11,208900000.0
2008-04-02 04:36:00,201.11,201.12,201.11,201.12,208000000.0
2008-04-02 04:37:00,201.12,201.14,201.12,201.12,194700000.0
2008-04-02 04:38:00,201.12,201.14,201.12,201.13,159800000.0
2008-04-02 04:39:00,201.13,201.14,201.105,201.115,152300000.0
2008-04-02 04:40:00,201.115,201.145,201.085,201.085,128500000.0
2008-04-02 04:41:00,201.085,201.1,201.045,201.075,99800000.0
2008-04-02 04:42:00,201.075,201.1,201.075,201.09,88400000.0
2008-04-02 04:43:00,201.09,201.09,201.02,201.02,208700000.0
2008-04-02 04:44:00,201.02,201.06,201.02,201.05,268500000.0
2008-04-02 04:45:00,201.05,201.08,201.04,201.07,246000000.0
2008-04-02 04:46:00,201.07,201.08,201.06,201.08,249500000.0
2008-04-02 04:47:00,201.08,201.1,201.08,201.08,193400000.0
2008-04-02 04:48:00,201.08,201.08,201.06,201.08,233200000.0
2008-04-02 04:49:00,201.08,201.1,201.07,201.07,185500000.0
2008-04-02 04:50:00,201.07,201.11,201.07,201.11,196200000.0
2008-04-02 04:51:00,201.11,201.11,201.11,201.11,176000000.0
2008-04-02 04:52:00,201.11,201.11,201.09,201.09,223800000.0
2008-04-02 04:53:00,201.09,201.11,201.09,201.11,212700000.0
2008-04-02 04:54:00,201.11,201.11,201.1,201.11,199500000.0
2008-04-02 04:55:00,201.11,201.11,201.11,201.11,176800000.0
2008-04-02 04:56:00,201.11,201.11,201.075,201.11,183600000.0
2008-04-02 04:57:00,201.11,201.17,201.11,201.17,328200000.0
2008-04-02 04:58:00,201.17,201.21,201.165,201.195,213600000.0
2008-04-02 04:59:00,201.195,201.195,201.15,201.17,199400000.0
2008-04-02 05:00:00,201.17,201.24,201.17,201.23,207000000.0
2008-04-02 05:01:00,201.23,201.31,201.23,201.27,252300000.0
2008-04-02 05:02:00,201.25,201.275,201.25,201.25,114400000.0
2008-04-02 05:03:00,201.25,201.26,201.24,201.245,258000000.0
2008-04-02 05:04:00,201.245,201.28,201.245,201.26,88300000.0
2008-04-02 05:05:00,201.26,201.265,201.24,201.265,93900000.0
2008-04-02 05:06:00,201.265,201.265,201.245,201.255,104000000.0
2008-04-02 05:07:00,201.255,201.285,201.245,201.27,135300000.0
2008-04-02 05:08:00,201.27,201.28,201.25,201.27,534200000.0
2008-04-02 05:09:00,201.27,201.28,201.26,201.26,554700000.0
2008-04-02 05:10:00,201.26,201.26,201.25,201.26,487000000.0
2008-04-02 05:11:00,201.26,201.27,201.25,201.25,301100000.0
2008-04-02 05:12:00,201.25,201.27,201.25,201.255,302200000.0
2008-04-02 05:13:00,201.255,201.255,201.25,201.25,337600000.0
2008-04-02 05:14:00,201.25,201.26,201.23,201.25,293400000.0
2008-04-02 05:15:00,201.25,201.25,201.24,201.24,289600000.0
2008-04-02 05:16:00,201.24,201.24,201.24,201.24,522000000.0
2008-04-02 05:17:00,201.24,201.24,201.22,201.23,412100000.0
2008-04-02 05:18:00,201.23,201.24,201.23,201.23,245500000.0
2008-04-02 05:19:00,201.23,201.23,201.23,201.23,172800000.0
2008-04-02 05:20:00,201.23,201.24,201.195,201.195,155900000.0
2008-04-02 05:21:00,201.19,201.23,201.19,201.23,89400000.0
2008-04-02 05:22:00,201.23,201.23,201.21,201.21,93900000.0
2008-04-02 05:23:00,201.21,201.25,201.21,201.23,114100000.0
2008-04-02 05:24:00,201.23,201.27,201.23,201.27,181600000.0
2008-04-02 05:25:00,201.27,201.29,201.24,201.27,317000000.0
2008-04-02 05:26:00,201.27,201.3,201.27,201.29,250700000.0
2008-04-02 05:27:00,201.29,201.31,201.28,201.29,299400000.0
2008-04-02 05:28:00,201.29,201.33,201.29,201.3,227700000.0
2008-04-02 05:29:00,201.3,201.32,201.29,201.32,266100000.0
2008-04-02 05:30:00,201.32,201.32,201.32,201.32,178400000.0
2008-04-02 05:31:00,201.32,201.32,201.32,201.32,178400000.0
2008-04-02 05:32:00,201.32,201.37,201.31,201.36,280300000.0
2008-04-02 05:33:00,201.36,201.37,201.34,201.35,306100000.0
2008-04-02 05:34:00,201.35,201.36,201.35,201.35,242000000.0
2008-04-02 05:35:00,201.35,201.36,201.285,201.32,164400000.0
2008-04-02 05:36:00,201.33,201.34,201.28,201.28,180200000.0
2008-04-02 05:37:00,201.28,201.28,201.23,201.25,371900000.0
2008-04-02 05:38:00,201.25,201.285,201.2,201.2,329100000.0
2008-04-02 05:39:00,201.2,201.27,201.2,201.25,147300000.0
2008-04-02 05:40:00,201.25,201.27,201.24,201.27,194400000.0
2008-04-02 05:41:00,201.27,201.27,201.24,201.25,95100000.0
2008-04-02 05:42:00,201.25,201.275,201.25,201.27,101400000.0
2008-04-02 05:43:00,201.27,201.31,201.26,201.31,113600000.0
2008-04-02 05:44:00,201.31,201.33,201.31,201.32,182300000.0
2008-04-02 05:45:00,201.32,201.335,201.3,201.3,134200000.0
2008-04-02 05:46:00,201.3,201.3,201.27,201.28,205500000.0
2008-04-02 05:47:00,201.28,201.29,201.27,201.28,335100000.0
2008-04-02 05:48:00,201.28,201.28,201.265,201.265,226300000.0
2008-04-02 05:49:00,201.265,201.28,201.26,201.28,276700000.0
2008-04-02 05:50:00,201.28,201.3,201.25,201.27,296100000.0
2008-04-02 05:51:00,201.27,201.29,201.27,201.29,267900000.0
2008-04-02 05:52:00,201.29,201.29,201.21,201.21,247700000.0
2008-04-02 05:53:00,201.21,201.22,201.19,201.22,115900000.0
2008-04-02 05:54:00,201.22,201.225,201.2,201.215,120200000.0
2008-04-02 05:55:00,201.215,201.22,201.17,201.17,177600000.0
2008-04-02 05:56:00,201.17,201.18,201.16,201.16,279500000.0
2008-04-02 05:57:00,201.16,201.17,201.12,201.13,240700000.0
2008-04-02 05:58:00,201.13,201.13,201.1,201.12,239000000.0
2008-04-02 05:59:00,201.12,201.15,201.095,201.095,189500000.0
2008-04-02 06:00:00,201.095,201.14,201.09,201.11,186600000.0
2008-04-02 06:01:00,201.11,201.125,201.1,201.125,265000000.0
2008-04-02 06:02:00,201.125,201.145,201.11,201.135,164100000.0
2008-04-02 06:03:00,201.135,201.135,201.105,201.125,125600000.0
2008-04-02 06:04:00,201.125,201.14,201.12,201.135,432200000.0
2008-04-02 06:05:00,201.135,201.18,201.13,201.18,286300000.0
2008-04-02 06:06:00,201.18,201.18,201.14,201.16,334700000.0
2008-04-02 06:07:00,201.16,201.22,201.15,201.22,416400000.0
2008-04-02 06:08:00,201.22,201.22,201.19,201.2,242700000.0
2008-04-02 06:09:00,201.2,201.235,201.2,201.235,255400000.0
2008-04-02 06:10:00,201.235,201.255,201.205,201.205,233800000.0
2008-04-02 06:11:00,201.205,201.25,201.205,201.25,211900000.0
2008-04-02 06:12:00,201.25,201.27,201.24,201.24,286800000.0
2008-04-02 06:13:00,201.24,201.25,201.24,201.25,232400000.0
2008-04-02 06:14:00,201.25,201.25,201.2,201.215,227500000.0
2008-04-02 06:15:00,201.215,201.235,201.19,201.205,172200000.0
2008-04-02 06:16:00,201.205,201.23,201.195,201.205,405900000.0
2008-04-02 06:17:00,201.2,201.2,201.18,201.195,498500000.0
2008-04-02 06:18:00,201.195,201.215,201.195,201.205,235600000.0
2008-04-02 06:19:00,201.205,201.205,201.175,201.195,441200000.0
2008-04-02 06:20:00,201.195,201.205,201.195,201.195,440000000.0
2008-04-02 06:21:00,201.195,201.235,201.195,201.21,245700000.0
2008-04-02 06:22:00,201.21,201.215,201.195,201.215,431900000.0
2008-04-02 06:23:00,201.215,201.215,201.215,201.215,176000000.0
2008-04-02 06:24:00,201.215,201.215,201.185,201.205,178900000.0
2008-04-02 06:25:00,201.205,201.245,201.205,201.235,237600000.0
2008-04-02 06:26:00,201.235,201.295,201.23,201.27,260100000.0
2008-04-02 06:27:00,201.27,201.27,201.215,201.24,316800000.0
2008-04-02 06:28:00,201.245,201.295,201.235,201.29,244500000.0
2008-04-02 06:29:00,201.29,201.31,201.27,201.31,206100000.0
2008-04-02 06:30:00,201.31,201.32,201.285,201.32,281400000.0
2008-04-02 06:31:00,201.32,201.34,201.32,201.33,88400000.0
2008-04-02 06:32:00,201.33,201.34,201.31,201.32,103200000.0
2008-04-02 06:33:00,201.32,201.37,201.31,201.33,139800000.0
2008-04-02 06:34:00,201.33,201.36,201.32,201.32,142100000.0
2008-04-02 06:35:00,201.32,201.34,201.315,201.33,158800000.0
2008-04-02 06:36:00,201.33,201.355,201.33,201.355,197700000.0
2008-04-02 06:37:00,201.355,201.395,201.315,201.395,158300000.0
2008-04-02 06:38:00,201.385,201.39,201.38,201.39,191100000.0
2008-04-02 06:39:00,201.39,201.405,201.38,201.38,121200000.0
2008-04-02 06:40:00,201.38,201.465,201.38,201.395,245300000.0
2008-04-02 06:41:00,201.395,201.435,201.365,201.435,170100000.0
2008-04-02 06:42:00,201.435,201.46,201.435,201.46,128900000.0
2008-04-02 06:43:00,201.46,201.46,201.395,201.42,106100000.0
2008-04-02 06:44:00,201.42,201.43,201.38,201.41,179100000.0
2008-04-02 06:45:00,201.41,201.49,201.4,201.49,155200000.0
2008-04-02 06:46:00,201.49,201.51,201.45,201.485,235600000.0
2008-04-02 06:47:00,201.485,201.53,201.48,201.5,205300000.0
2008-04-02 06:48:00,201.5,201.515,201.44,201.515,226800000.0
2008-04-02 06:49:00,201.515,201.515,201.445,201.485,300800000.0
2008-04-02 06:50:00,201.485,201.49,201.485,201.49,288000000.0
2008-04-02 06:51:00,201.49,201.505,201.47,201.47,172800000.0
2008-04-02 06:52:00,201.47,201.485,201.45,201.465,187200000.0
2008-04-02 06:53:00,201.465,201.49,201.425,201.49,261600000.0
2008-04-02 06:54:00,201.49,201.51,201.465,201.51,176800000.0
2008-04-02 06:55:00,201.51,201.51,201.475,201.48,175200000.0
2008-04-02 06:56:00,201.48,201.49,201.47,201.48,176000000.0
2008-04-02 06:57:00,201.48,201.53,201.48,201.52,196000000.0
2008-04-02 06:58:00,201.52,201.525,201.485,201.485,200800000.0
2008-04-02 06:59:00,201.485,201.495,201.48,201.495,337600000.0
2008-04-02 07:00:00,201.495,201.495,201.475,201.495,279200000.0
2008-04-02 07:01:00,201.495,201.515,201.475,201.515,338400000.0
2008-04-02 07:02:00,201.515,201.515,201.495,201.5,267200000.0
2008-04-02 07:03:00,201.505,201.52,201.5,201.52,273600000.0
2008-04-02 07:04:00,201.52,201.53,201.5,201.515,192000000.0
2008-04-02 07:05:00,201.515,201.525,201.495,201.515,293600000.0
2008-04-02 07:06:00,201.515,201.545,201.515,201.515,322400000.0
2008-04-02 07:07:00,201.515,201.595,201.495,201.575,322000000.0
2008-04-02 07:08:00,201.575,201.575,201.52,201.52,276800000.0
2008-04-02 07:09:00,201.52,201.555,201.52,201.54,196000000.0
2008-04-02 07:10:00,201.54,201.54,201.52,201.53,185600000.0
2008-04-02 07:11:00,201.53,201.55,201.515,201.55,229100000.0
2008-04-02 07:12:00,201.55,201.56,201.505,201.525,183200000.0
2008-04-02 07:13:00,201.525,201.525,201.505,201.505,352000000.0
2008-04-02 07:14:00,201.505,201.58,201.505,201.525,333600000.0
2008-04-02 07:15:00,201.525,201.565,201.515,201.525,256000000.0
2008-04-02 07:16:00,201.525,201.525,201.475,201.475,228800000.0
2008-04-02 07:17:00,201.475,201.5,201.475,201.495,331200000.0
2008-04-02 07:18:00,201.495,201.545,201.47,201.53,194400000.0
2008-04-02 07:19:00,201.53,201.595,201.53,201.59,192800000.0
2008-04-02 07:20:00,201.59,201.615,201.57,201.59,227200000.0
2008-04-02 07:21:00,201.595,201.65,201.59,201.63,241100000.0
2008-04-02 07:22:00,201.625,201.66,201.59,201.59,189600000.0
2008-04-02 07:23:00,201.59,201.59,201.54,201.55,232000000.0
2008-04-02 07:24:00,201.55,201.55,201.44,201.46,301600000.0
2008-04-02 07:25:00,201.44,201.495,201.41,201.45,250000000.0
2008-04-02 07:26:00,201.45,201.455,201.41,201.41,227600000.0
2008-04-02 07:27:00,201.41,201.415,201.36,201.41,239800000.0
2008-04-02 07:28:00,201.41,201.435,201.36,201.37,201100000.0
2008-04-02 07:29:00,201.37,201.38,201.32,201.38,186500000.0
2008-04-02 07:30:00,201.38,201.42,201.355,201.39,194300000.0
2008-04-02 07:31:00,201.39,201.475,201.39,201.45,184500000.0
2008-04-02 07:32:00,201.45,201.47,201.36,201.37,186700000.0
2008-04-02 07:33:00,201.365,201.495,201.36,201.46,183300000.0
2008-04-02 07:34:00,201.465,201.67,201.465,201.66,198200000.0
2008-04-02 07:35:00,201.66,201.765,201.63,201.755,193700000.0
2008-04-02 07:36:00,201.76,201.78,201.695,201.74,107000000.0
2008-04-02 07:37:00,201.725,201.9,201.725,201.9,134800000.0
2008-04-02 07:38:00,201.9,202.025,201.885,202.025,128000000.0
2008-04-02 07:39:00,202.03,202.09,201.94,201.96,198500000.0
2008-04-02 07:40:00,201.96,202.09,201.96,202.035,228100000.0
2008-04-02 07:41:00,202.04,202.065,202.015,202.045,166300000.0
2008-04-02 07:42:00,202.04,202.095,202.02,202.08,165800000.0
2008-04-02 07:43:00,202.07,202.095,202.02,202.045,223400000.0
2008-04-02 07:44:00,202.025,202.04,201.95,201.98,205200000.0
2008-04-02 07:45:00,201.985,202.06,201.98,202.03,200700000.0
2008-04-02 07:46:00,202.03,202.24,202.02,202.21,252100000.0
2008-04-02 07:47:00,202.23,202.24,202.08,202.22,233500000.0
2008-04-02 07:48:00,202.22,202.385,202.19,202.385,198500000.0
2008-04-02 07:49:00,202.385,202.52,202.315,202.435,121000000.0
2008-04-02 07:50:00,202.435,202.435,202.33,202.39,232100000.0
2008-04-02 07:51:00,202.39,202.52,202.365,202.495,242100000.0
2008-04-02 07:52:00,202.495,202.495,202.37,202.37,407500000.0
2008-04-02 07:53:00,202.37,202.46,202.345,202.35,314400000.0
2008-04-02 07:54:00,202.35,202.42,202.325,202.4,319800000.0
2008-04-02 07:55:00,202.4,202.41,202.31,202.315,282600000.0
2008-04-02 07:56:00,202.315,202.33,202.18,202.245,215100000.0
2008-04-02 07:57:00,202.25,202.25,202.135,202.21,208500000.0
2008-04-02 07:58:00,202.215,202.22,202.125,202.175,199500000.0
2008-04-02 07:59:00,202.175,202.245,202.175,202.245,229700000.0
2008-04-02 08:00:00,202.245,202.275,202.21,202.255,108800000.0
2008-04-02 08:01:00,202.25,202.31,202.16,202.29,117000000.0
2008-04-02 08:02:00,202.305,202.385,202.235,202.385,118400000.0
2008-04-02 08:03:00,202.39,202.46,202.37,202.41,190700000.0
2008-04-02 08:04:00,202.41,202.455,202.365,202.39,150700000.0
2008-04-02 08:05:00,202.39,202.39,202.32,202.35,190900000.0
2008-04-02 08:06:00,202.35,202.435,202.35,202.4,199700000.0
2008-04-02 08:07:00,202.4,202.4,202.31,202.335,230000000.0
2008-04-02 08:08:00,202.335,202.335,202.26,202.28,291100000.0
2008-04-02 08:09:00,202.28,202.28,202.17,202.2,258600000.0
2008-04-02 08:10:00,202.2,202.24,202.18,202.185,255500000.0
2008-04-02 08:11:00,202.19,202.19,202.14,202.175,226600000.0
2008-04-02 08:12:00,202.175,202.18,202.04,202.085,247600000.0
2008-04-02 08:13:00,202.08,202.19,202.08,202.19,229200000.0
2008-04-02 08:14:00,202.19,202.2,202.105,202.165,223500000.0
2008-04-02 08:15:00,202.155,202.165,202.07,202.08,223600000.0
2008-04-02 08:16:00,202.08,202.115,202.05,202.1,220300000.0
2008-04-02 08:17:00,202.1,202.135,202.075,202.085,188100000.0
2008-04-02 08:18:00,202.085,202.09,201.97,201.97,205800000.0
2008-04-02 08:19:00,201.97,202.05,201.97,202.02,198600000.0
2008-04-02 08:20:00,202.02,202.07,201.99,202.04,204500000.0
2008-04-02 08:21:00,202.04,202.04,201.885,201.975,190400000.0
2008-04-02 08:22:00,201.975,201.99,201.825,201.905,197100000.0
2008-04-02 08:23:00,201.905,202.01,201.88,201.965,207900000.0
2008-04-02 08:24:00,201.965,201.99,201.84,201.93,189000000.0
2008-04-02 08:25:00,201.93,202.03,201.92,202.025,322400000.0
2008-04-02 08:26:00,202.02,202.05,201.895,201.955,199700000.0
2008-04-02 08:27:00,201.955,201.965,201.895,201.95,169600000.0
2008-04-02 08:28:00,201.96,201.96,201.905,201.93,188900000.0
2008-04-02 08:29:00,201.93,201.94,201.9,201.91,242600000.0
2008-04-02 08:30:00,201.91,201.92,201.86,201.88,159300000.0
2008-04-02 08:31:00,201.88,201.93,201.835,201.9,194500000.0
2008-04-02 08:32:00,201.9,201.92,201.88,201.9,264700000.0
2008-04-02 08:33:00,201.9,201.9,201.84,201.84,257400000.0
2008-04-02 08:34:00,201.84,201.875,201.825,201.87,312600000.0
2008-04-02 08:35:00,201.87,201.91,201.84,201.89,225900000.0
2008-04-02 08:36:00,201.89,201.995,201.885,201.985,139700000.0
2008-04-02 08:37:00,201.985,202.08,201.985,202.08,190400000.0
2008-04-02 08:38:00,202.08,202.12,202.07,202.1,123100000.0
2008-04-02 08:39:00,202.1,202.16,202.09,202.15,138100000.0
2008-04-02 08:40:00,202.14,202.16,202.075,202.095,117400000.0
2008-04-02 08:41:00,202.115,202.14,202.1,202.1,109300000.0
2008-04-02 08:42:00,202.1,202.12,202.075,202.075,75400000.0
2008-04-02 08:43:00,202.075,202.125,202.055,202.075,146300000.0
2008-04-02 08:44:00,202.075,202.12,202.075,202.115,117800000.0
2008-04-02 08:45:00,202.11,202.14,202.09,202.11,238100000.0
2008-04-02 08:46:00,202.11,202.17,202.1,202.17,208300000.0
2008-04-02 08:47:00,202.17,202.2,202.15,202.16,199100000.0
2008-04-02 08:48:00,202.16,202.21,202.16,202.16,186400000.0
2008-04-02 08:49:00,202.16,202.17,202.1,202.135,223300000.0
2008-04-02 08:50:00,202.125,202.18,202.12,202.17,207900000.0
2008-04-02 08:51:00,202.17,202.22,202.16,202.17,218600000.0
2008-04-02 08:52:00,202.17,202.185,202.11,202.145,270100000.0
2008-04-02 08:53:00,202.145,202.165,202.125,202.14,159200000.0
2008-04-02 08:54:00,202.14,202.21,202.135,202.205,195900000.0
2008-04-02 08:55:00,202.205,202.235,202.15,202.21,217100000.0
2008-04-02 08:56:00,202.19,202.2,202.095,202.15,260700000.0
2008-04-02 08:57:00,202.15,202.23,202.15,202.21,240500000.0
2008-04-02 08:58:00,202.21,202.26,202.21,202.24,182200000.0
2008-04-02 08:59:00,202.22,202.235,202.15,202.19,181900000.0
2008-04-02 09:00:00,202.19,202.22,202.13,202.155,223800000.0
2008-04-02 09:01:00,202.155,202.165,202.09,202.13,363800000.0
2008-04-02 09:02:00,202.13,202.165,202.07,202.09,341900000.0
2008-04-02 09:03:00,202.055,202.06,201.93,202.05,1598100002.0
2008-04-02 09:04:00,202.05,202.055,201.93,201.975,754500000.0
2008-04-02 09:05:00,201.965,202.045,201.96,202.035,120700000.0
2008-04-02 09:06:00,202.03,202.1,202.01,202.01,124500000.0
2008-04-02 09:07:00,202.0,202.065,201.99,202.035,1020399999.0
2008-04-02 09:08:00,202.035,202.035,201.99,201.99,1443500000.0
2008-04-02 09:09:00,201.99,202.045,201.95,202.02,986700000.0
2008-04-02 09:10:00,202.01,202.045,201.99,202.03,159800000.0
2008-04-02 09:11:00,202.03,202.1,202.03,202.075,132100000.0
2008-04-02 09:12:00,202.075,202.1,202.06,202.095,116800000.0
2008-04-02 09:13:00,202.095,202.105,202.05,202.065,185600000.0
2008-04-02 09:14:00,202.065,202.085,201.99,202.0,543900000.0
2008-04-02 09:15:00,202.0,202.04,201.935,201.945,886400000.0
2008-04-02 09:16:00,201.945,201.945,201.89,201.93,172600000.0
2008-04-02 09:17:00,201.93,201.93,201.88,201.89,154700000.0
2008-04-02 09:18:00,201.89,201.975,201.89,201.93,182500000.0
2008-04-02 09:19:00,201.93,201.96,201.76,201.78,176600000.0
2008-04-02 09:20:00,201.78,201.835,201.75,201.78,265800000.0
2008-04-02 09:21:00,201.78,201.78,201.685,201.735,168900000.0
2008-04-02 09:22:00,201.735,201.85,201.72,201.78,239200000.0
2008-04-02 09:23:00,201.78,201.96,201.78,201.785,221000000.0
2008-04-02 09:24:00,201.75,201.77,201.58,201.58,298700000.0
2008-04-02 09:25:00,201.58,201.68,201.56,201.615,186900000.0
2008-04-02 09:26:00,201.615,201.68,201.53,201.53,185200000.0
2008-04-02 09:27:00,201.535,201.59,201.52,201.57,153800000.0
2008-04-02 09:28:00,201.57,201.65,201.57,201.585,226800000.0
2008-04-02 09:29:00,201.585,201.6,201.57,201.6,296800000.0
2008-04-02 09:30:00,201.6,201.685,201.6,201.63,156100000.0
2008-04-02 09:31:00,201.63,201.64,201.53,201.58,192000000.0
2008-04-02 09:32:00,201.6,201.61,201.49,201.55,161300000.0
2008-04-02 09:33:00,201.55,201.68,201.55,201.675,165300000.0
2008-04-02 09:34:00,201.67,201.7,201.62,201.65,177700000.0
2008-04-02 09:35:00,201.65,201.71,201.63,201.65,274800000.0
2008-04-02 09:36:00,201.65,201.68,201.61,201.64,552800000.0
2008-04-02 09:37:00,201.605,201.66,201.59,201.66,169700000.0
2008-04-02 09:38:00,201.66,201.66,201.61,201.62,157800000.0
2008-04-02 09:39:00,201.62,201.66,201.61,201.66,164300000.0
2008-04-02 09:40:00,201.66,201.7,201.64,201.68,179100000.0
2008-04-02 09:41:00,201.68,201.72,201.65,201.655,164100000.0
2008-04-02 09:42:00,201.69,201.705,201.665,201.665,113000000.0
2008-04-02 09:43:00,201.665,201.73,201.62,201.69,219400000.0
2008-04-02 09:44:00,201.68,201.715,201.68,201.7,69100000.0
2008-04-02 09:45:00,201.7,201.77,201.685,201.75,246800000.0
2008-04-02 09:46:00,201.75,201.77,201.695,201.72,156400000.0
2008-04-02 09:47:00,201.72,201.72,201.625,201.63,185400000.0
2008-04-02 09:48:00,201.63,201.66,201.62,201.66,122800000.0
2008-04-02 09:49:00,201.66,201.75,201.645,201.73,154200000.0
2008-04-02 09:50:00,201.73,201.825,201.73,201.775,147000000.0
2008-04-02 09:51:00,201.775,201.865,201.775,201.86,109600000.0
2008-04-02 09:52:00,201.86,201.865,201.81,201.825,149400000.0
2008-04-02 09:53:00,201.825,201.865,201.8,201.83,158400000.0
2008-04-02 09:54:00,201.83,201.86,201.815,201.86,138400000.0
2008-04-02 09:55:00,201.86,201.86,201.72,201.74,158400000.0
2008-04-02 09:56:00,201.74,201.78,201.73,201.765,134300000.0
2008-04-02 09:57:00,201.755,201.875,201.755,201.85,202900000.0
2008-04-02 09:58:00,201.85,201.895,201.85,201.87,144200000.0
2008-04-02 09:59:00,201.87,201.89,201.86,201.87,139400000.0
2008-04-02 10:00:00,201.87,201.89,201.83,201.83,155400000.0
2008-04-02 10:01:00,201.83,201.85,201.82,201.84,137400000.0
2008-04-02 10:02:00,201.84,201.86,201.72,201.75,178000000.0
2008-04-02 10:03:00,201.75,201.77,201.685,201.76,197000000.0
2008-04-02 10:04:00,201.76,201.84,201.745,201.79,204000000.0
2008-04-02 10:05:00,201.79,201.83,201.79,201.82,154800000.0
2008-04-02 10:06:00,201.82,201.84,201.82,201.84,158600000.0
2008-04-02 10:07:00,201.84,201.9,201.79,201.89,192900000.0
2008-04-02 10:08:00,201.89,201.91,201.84,201.87,170600000.0
2008-04-02 10:09:00,201.87,201.88,201.84,201.85,111500000.0
2008-04-02 10:10:00,201.84,201.96,201.84,201.88,199600000.0
2008-04-02 10:11:00,201.88,201.96,201.87,201.96,188900000.0
2008-04-02 10:12:00,201.96,201.98,201.94,201.96,144200000.0
2008-04-02 10:13:00,201.96,201.96,201.89,201.9,147900000.0
2008-04-02 10:14:00,201.9,201.94,201.89,201.93,151200000.0
2008-04-02 10:15:00,201.93,201.94,201.91,201.91,74400000.0
2008-04-02 10:16:00,201.91,201.94,201.89,201.92,168900000.0
2008-04-02 10:17:00,201.92,202.005,201.92,201.96,199400000.0
2008-04-02 10:18:00,201.96,202.03,201.95,202.01,175700000.0
2008-04-02 10:19:00,202.01,202.03,201.93,201.94,134300000.0
2008-04-02 10:20:00,201.945,201.97,201.945,201.96,118000000.0
2008-04-02 10:21:00,201.96,201.97,201.945,201.955,148400000.0
2008-04-02 10:22:00,201.955,201.96,201.905,201.95,192200000.0
2008-04-02 10:23:00,201.95,201.95,201.87,201.91,149900000.0
2008-04-02 10:24:00,201.91,201.925,201.88,201.89,180800000.0
2008-04-02 10:25:00,201.89,201.9,201.86,201.9,149500000.0
2008-04-02 10:26:00,201.9,201.9,201.82,201.82,182900000.0
2008-04-02 10:27:00,201.82,201.82,201.76,201.765,133000000.0
2008-04-02 10:28:00,201.76,201.785,201.685,201.72,208900000.0
2008-04-02 10:29:00,201.72,201.73,201.615,201.63,264300000.0
2008-04-02 10:30:00,201.63,201.73,201.61,201.72,225800000.0
2008-04-02 10:31:00,201.72,201.72,201.57,201.6,201000000.0
2008-04-02 10:32:00,201.6,201.63,201.57,201.57,189100000.0
2008-04-02 10:33:00,201.585,201.63,201.55,201.63,181400000.0
2008-04-02 10:34:00,201.63,201.69,201.59,201.67,186300000.0
2008-04-02 10:35:00,201.67,201.82,201.645,201.82,149800000.0
2008-04-02 10:36:00,201.82,201.82,201.72,201.74,147500000.0
2008-04-02 10:37:00,201.74,201.77,201.73,201.75,136400000.0
2008-04-02 10:38:00,201.75,201.77,201.74,201.76,136400000.0
2008-04-02 10:39:00,201.76,201.83,201.76,201.83,122300000.0
2008-04-02 10:40:00,201.83,201.89,201.805,201.87,182700000.0
2008-04-02 10:41:00,201.87,201.93,201.77,201.8,194500000.0
2008-04-02 10:42:00,201.8,201.89,201.77,201.87,208700000.0
2008-04-02 10:43:00,201.87,201.98,201.86,201.98,237400000.0
2008-04-02 10:44:00,201.975,202.02,201.93,201.955,198400000.0
2008-04-02 10:45:00,201.955,202.0,201.935,201.97,169000000.0
2008-04-02 10:46:00,201.97,202.05,201.97,201.99,165500000.0
2008-04-02 10:47:00,201.99,202.025,201.96,202.0,165600000.0
2008-04-02 10:48:00,202.0,202.02,201.97,201.97,194000000.0
2008-04-02 10:49:00,201.97,201.97,201.91,201.91,204500000.0
2008-04-02 10:50:00,201.91,201.97,201.9,201.95,241100000.0
2008-04-02 10:51:00,201.95,201.95,201.83,201.91,157100000.0
2008-04-02 10:52:00,201.91,201.955,201.89,201.95,197300000.0
2008-04-02 10:53:00,201.94,201.955,201.9,201.9,176300000.0
2008-04-02 10:54:00,201.9,201.915,201.875,201.89,128600000.0
2008-04-02 10:55:00,201.89,201.95,201.87,201.9,226500000.0
2008-04-02 10:56:00,201.9,201.93,201.9,201.93,114800000.0
2008-04-02 10:57:00,201.94,201.97,201.92,201.93,115000000.0
2008-04-02 10:58:00,201.93,201.93,201.87,201.875,148700000.0
2008-04-02 10:59:00,201.875,201.94,201.875,201.92,115200000.0
2008-04-02 11:00:00,201.92,201.93,201.84,201.88,164500000.0
2008-04-02 11:01:00,201.875,201.91,201.855,201.88,173800000.0
2008-04-02 11:02:00,201.88,201.89,201.845,201.845,155100000.0
2008-04-02 11:03:00,201.845,201.88,201.83,201.88,148600000.0
2008-04-02 11:04:00,201.88,201.895,201.815,201.83,142500000.0
2008-04-02 11:05:00,201.83,201.925,201.83,201.9,143700000.0
2008-04-02 11:06:00,201.9,201.96,201.89,201.96,150800000.0
2008-04-02 11:07:00,201.96,201.96,201.91,201.92,75300000.0
2008-04-02 11:08:00,201.92,201.96,201.905,201.94,105600000.0
2008-04-02 11:09:00,201.94,202.04,201.93,202.005,228400000.0
2008-04-02 11:10:00,202.005,202.14,201.91,202.14,235000000.0
2008-04-02 11:11:00,202.14,202.14,202.02,202.07,210000000.0
2008-04-02 11:12:00,202.07,202.1,202.035,202.1,128700000.0
2008-04-02 11:13:00,202.1,202.1,202.005,202.04,178200000.0
2008-04-02 11:14:00,202.04,202.04,202.0,202.005,162700000.0
2008-04-02 11:15:00,202.0,202.03,201.98,202.03,132400000.0
2008-04-02 11:16:00,202.03,202.08,202.03,202.03,130200000.0
2008-04-02 11:17:00,202.03,202.04,201.975,202.04,123900000.0
2008-04-02 11:18:00,202.04,202.04,202.005,202.02,116700000.0
2008-04-02 11:19:00,202.02,202.09,202.02,202.065,173400000.0
2008-04-02 11:20:00,202.065,202.11,202.045,202.08,139100000.0
2008-04-02 11:21:00,202.08,202.09,202.025,202.03,142800000.0
2008-04-02 11:22:00,202.03,202.055,202.03,202.05,142500000.0
2008-04-02 11:23:00,202.05,202.065,202.01,202.02,121000000.0
2008-04-02 11:24:00,202.02,202.02,201.975,201.975,186800000.0
2008-04-02 11:25:00,201.975,202.02,201.97,201.99,193200000.0
2008-04-02 11:26:00,201.99,202.01,201.98,202.01,86700000.0
2008-04-02 11:27:00,202.01,202.01,201.985,202.0,100500000.0
2008-04-02 11:28:00,202.0,202.025,201.98,201.98,124800000.0
2008-04-02 11:29:00,201.98,202.02,201.97,202.0,124300000.0
2008-04-02 11:30:00,202.0,202.02,202.0,202.0,121100000.0
2008-04-02 11:31:00,202.0,202.05,201.98,202.05,106600000.0
2008-04-02 11:32:00,202.05,202.06,202.01,202.02,79300000.0
2008-04-02 11:33:00,202.025,202.04,201.985,202.0,131300000.0
2008-04-02 11:34:00,202.0,202.0,201.98,201.99,76800000.0
2008-04-02 11:35:00,201.99,202.01,201.98,202.0,94800000.0
2008-04-02 11:36:00,202.0,202.01,201.92,201.92,157800000.0
2008-04-02 11:37:00,201.92,201.95,201.915,201.915,116500000.0
2008-04-02 11:38:00,201.915,201.95,201.88,201.9,210600000.0
2008-04-02 11:39:00,201.9,201.9,201.86,201.89,124100000.0
2008-04-02 11:40:00,201.89,201.9,201.86,201.89,109100000.0
2008-04-02 11:41:00,201.89,201.89,201.86,201.87,147200000.0
2008-04-02 11:42:00,201.87,201.89,201.86,201.88,124200000.0
2008-04-02 11:43:00,201.88,201.88,201.785,201.835,283900000.0
2008-04-02 11:44:00,201.835,201.905,201.805,201.9,147400000.0
2008-04-02 11:45:00,201.9,202.025,201.895,201.94,128300000.0
2008-04-02 11:46:00,201.94,201.99,201.89,201.92,153600000.0
2008-04-02 11:47:00,201.925,201.985,201.92,201.985,179000000.0
2008-04-02 11:48:00,201.985,202.0,201.905,201.915,155600000.0
2008-04-02 11:49:00,201.915,201.995,201.915,201.995,89100000.0
2008-04-02 11:50:00,201.995,202.01,201.9,201.905,146700000.0
2008-04-02 11:51:00,201.905,201.915,201.88,201.88,83000000.0
2008-04-02 11:52:00,201.88,201.965,201.84,201.945,130800000.0
2008-04-02 11:53:00,201.94,201.94,201.88,201.915,69400000.0
2008-04-02 11:54:00,201.915,201.915,201.83,201.84,105600000.0
2008-04-02 11:55:00,201.84,201.91,201.84,201.86,107300000.0
2008-04-02 11:56:00,201.855,201.865,201.805,201.81,141600000.0
2008-04-02 11:57:00,201.81,201.895,201.8,201.82,167800000.0
2008-04-02 11:58:00,201.82,201.85,201.81,201.85,123800000.0
2008-04-02 11:59:00,201.85,201.94,201.85,201.925,130800000.0
2008-04-02 12:00:00,201.925,201.93,201.82,201.85,162800000.0
2008-04-02 12:01:00,201.85,201.9,201.84,201.88,151600000.0
2008-04-02 12:02:00,201.88,201.89,201.86,201.89,143000000.0
2008-04-02 12:03:00,201.89,201.89,201.85,201.87,73000000.0
2008-04-02 12:04:00,201.87,201.875,201.845,201.86,99600000.0
2008-04-02 12:05:00,201.86,201.87,201.83,201.87,118900000.0
2008-04-02 12:06:00,201.87,201.87,201.77,201.83,128800000.0
2008-04-02 12:07:00,201.83,201.83,201.76,201.76,73300000.0
2008-04-02 12:08:00,201.76,201.8,201.76,201.78,131200000.0
2008-04-02 12:09:00,201.78,201.84,201.78,201.84,102800000.0
2008-04-02 12:10:00,201.84,201.86,201.81,201.84,150600000.0
2008-04-02 12:11:00,201.84,201.89,201.8,201.87,143900000.0
2008-04-02 12:12:00,201.87,201.87,201.83,201.83,100400000.0
2008-04-02 12:13:00,201.83,201.875,201.83,201.87,112800000.0
2008-04-02 12:14:00,201.87,201.9,201.84,201.89,117700000.0
2008-04-02 12:15:00,201.89,201.89,201.815,201.855,167500000.0
2008-04-02 12:16:00,201.855,201.89,201.855,201.87,89600000.0
2008-04-02 12:17:00,201.87,201.91,201.83,201.85,116000000.0
2008-04-02 12:18:00,201.85,201.87,201.8,201.82,72700000.0
2008-04-02 12:19:00,201.82,201.84,201.8,201.83,131600000.0
2008-04-02 12:20:00,201.83,201.86,201.81,201.85,179800000.0
2008-04-02 12:21:00,201.845,201.87,201.84,201.85,102800000.0
2008-04-02 12:22:00,201.85,201.95,201.85,201.915,153800000.0
2008-04-02 12:23:00,201.915,201.94,201.91,201.94,125200000.0
2008-04-02 12:24:00,201.94,202.0,201.94,201.995,135100000.0
2008-04-02 12:25:00,201.995,202.03,201.99,202.015,114300000.0
2008-04-02 12:26:00,202.03,202.1,202.02,202.075,166500000.0
2008-04-02 12:27:00,202.075,202.075,201.98,201.99,160100000.0
2008-04-02 12:28:00,201.99,202.045,201.985,202.02,140600000.0
2008-04-02 12:29:00,202.02,202.115,202.02,202.11,182800000.0
2008-04-02 12:30:00,202.11,202.12,202.03,202.11,190400000.0
2008-04-02 12:31:00,202.11,202.16,202.09,202.16,195500000.0
2008-04-02 12:32:00,202.16,202.38,202.15,202.365,152300000.0
2008-04-02 12:33:00,202.36,202.41,202.33,202.39,209900000.0
2008-04-02 12:34:00,202.4,202.45,202.39,202.41,187500000.0
2008-04-02 12:35:00,202.41,202.45,202.39,202.45,154200000.0
2008-04-02 12:36:00,202.45,202.45,202.375,202.385,175600000.0
2008-04-02 12:37:00,202.385,202.41,202.35,202.4,131600000.0
2008-04-02 12:38:00,202.4,202.47,202.39,202.44,201100000.0
2008-04-02 12:39:00,202.44,202.48,202.42,202.46,181400000.0
2008-04-02 12:40:00,202.46,202.56,202.425,202.51,154200000.0
2008-04-02 12:41:00,202.51,202.58,202.49,202.55,191100000.0
2008-04-02 12:42:00,202.55,202.56,202.515,202.54,154200000.0
2008-04-02 12:43:00,202.54,202.57,202.51,202.54,306100000.0
2008-04-02 12:44:00,202.525,202.55,202.51,202.54,156500000.0
2008-04-02 12:45:00,202.54,202.6,202.525,202.59,128200000.0
2008-04-02 12:46:00,202.59,202.62,202.57,202.61,153400000.0
2008-04-02 12:47:00,202.61,202.61,202.59,202.61,77100000.0
2008-04-02 12:48:00,202.61,202.62,202.58,202.6,155300000.0
2008-04-02 12:49:00,202.6,202.6,202.58,202.6,153100000.0
2008-04-02 12:50:00,202.6,202.61,202.57,202.59,142100000.0
2008-04-02 12:51:00,202.59,202.6,202.56,202.56,133500000.0
2008-04-02 12:52:00,202.56,202.57,202.53,202.55,153300000.0
2008-04-02 12:53:00,202.55,202.55,202.45,202.45,109100000.0
2008-04-02 12:54:00,202.45,202.46,202.42,202.45,149400000.0
2008-04-02 12:55:00,202.45,202.5,202.45,202.475,99800000.0
2008-04-02 12:56:00,202.475,202.48,202.46,202.47,85600000.0
2008-04-02 12:57:00,202.47,202.55,202.46,202.49,190400000.0
2008-04-02 12:58:00,202.49,202.52,202.49,202.49,145600000.0
2008-04-02 12:59:00,202.49,202.51,202.47,202.5,160000000.0
2008-04-02 13:00:00,202.5,202.52,202.45,202.46,145600000.0
2008-04-02 13:01:00,202.46,202.46,202.33,202.33,160000000.0
2008-04-02 13:02:00,202.33,202.48,202.3,202.45,181600000.0
2008-04-02 13:03:00,202.45,202.49,202.44,202.47,187600000.0
2008-04-02 13:04:00,202.47,202.49,202.44,202.46,120600000.0
2008-04-02 13:05:00,202.46,202.46,202.425,202.45,111800000.0
2008-04-02 13:06:00,202.45,202.46,202.375,202.39,170800000.0
2008-04-02 13:07:00,202.39,202.43,202.365,202.41,153200000.0
2008-04-02 13:08:00,202.41,202.42,202.38,202.4,137500000.0
2008-04-02 13:09:00,202.4,202.465,202.39,202.42,194400000.0
2008-04-02 13:10:00,202.42,202.47,202.4,202.46,150300000.0
2008-04-02 13:11:00,202.46,202.47,202.405,202.41,157800000.0
2008-04-02 13:12:00,202.41,202.47,202.4,202.44,188100000.0
2008-04-02 13:13:00,202.44,202.46,202.42,202.44,188200000.0
2008-04-02 13:14:00,202.44,202.53,202.44,202.5,172000000.0
2008-04-02 13:15:00,202.5,202.54,202.48,202.49,93000000.0
2008-04-02 13:16:00,202.49,202.5,202.47,202.48,120200000.0
2008-04-02 13:17:00,202.48,202.51,202.47,202.49,154400000.0
2008-04-02 13:18:00,202.49,202.49,202.445,202.45,126000000.0
2008-04-02 13:19:00,202.45,202.48,202.45,202.48,112800000.0
2008-04-02 13:20:00,202.48,202.48,202.44,202.46,110800000.0
2008-04-02 13:21:00,202.46,202.48,202.45,202.45,87500000.0
2008-04-02 13:22:00,202.45,202.46,202.43,202.445,82900000.0
2008-04-02 13:23:00,202.44,202.53,202.44,202.48,174800000.0
2008-04-02 13:24:00,202.48,202.48,202.345,202.345,147200000.0
2008-04-02 13:25:00,202.345,202.345,202.205,202.22,454100000.0
2008-04-02 13:26:00,202.22,202.235,202.17,202.2,252000000.0
2008-04-02 13:27:00,202.2,202.305,202.175,202.255,184000000.0
2008-04-02 13:28:00,202.255,202.34,202.24,202.31,150700000.0
2008-04-02 13:29:00,202.31,202.35,202.27,202.35,122700000.0
2008-04-02 13:30:00,202.35,202.37,202.3,202.3,166300000.0
2008-04-02 13:31:00,202.3,202.32,202.24,202.32,181500000.0
2008-04-02 13:32:00,202.32,202.4,202.32,202.35,194900000.0
2008-04-02 13:33:00,202.35,202.415,202.35,202.39,118900000.0
2008-04-02 13:34:00,202.38,202.4,202.345,202.39,118100000.0
2008-04-02 13:35:00,202.39,202.395,202.355,202.37,109200000.0
2008-04-02 13:36:00,202.37,202.39,202.325,202.33,114300000.0
2008-04-02 13:37:00,202.33,202.41,202.315,202.4,144500000.0
2008-04-02 13:38:00,202.4,202.4,202.36,202.39,96200000.0
2008-04-02 13:39:00,202.39,202.46,202.39,202.45,106400000.0
2008-04-02 13:40:00,202.435,202.435,202.38,202.39,96200000.0
2008-04-02 13:41:00,202.39,202.46,202.39,202.46,112200000.0
2008-04-02 13:42:00,202.46,202.47,202.345,202.345,144100000.0
2008-04-02 13:43:00,202.345,202.37,202.32,202.34,134900000.0
2008-04-02 13:44:00,202.34,202.35,202.275,202.275,146800000.0
2008-04-02 13:45:00,202.285,202.35,202.28,202.35,113600000.0
2008-04-02 13:46:00,202.35,202.43,202.34,202.43,135600000.0
2008-04-02 13:47:00,202.43,202.43,202.34,202.34,135500000.0
2008-04-02 13:48:00,202.34,202.37,202.3,202.34,122800000.0
2008-04-02 13:49:00,202.335,202.36,202.32,202.33,177900000.0
2008-04-02 13:50:00,202.33,202.33,202.31,202.33,130100000.0
2008-04-02 13:51:00,202.335,202.335,202.25,202.29,179700000.0
2008-04-02 13:52:00,202.29,202.33,202.29,202.31,112200000.0
2008-04-02 13:53:00,202.31,202.335,202.31,202.31,106600000.0
2008-04-02 13:54:00,202.31,202.36,202.31,202.35,103300000.0
2008-04-02 13:55:00,202.35,202.37,202.345,202.37,83900000.0
2008-04-02 13:56:00,202.37,202.37,202.34,202.35,75200000.0
2008-04-02 13:57:00,202.35,202.35,202.255,202.255,143200000.0
2008-04-02 13:58:00,202.255,202.28,202.215,202.26,119200000.0
2008-04-02 13:59:00,202.26,202.26,202.205,202.215,116300000.0
2008-04-02 14:00:00,202.215,202.34,202.185,202.3,195100000.0
2008-04-02 14:01:00,202.3,202.31,202.23,202.28,148400000.0
2008-04-02 14:02:00,202.29,202.305,202.25,202.3,123300000.0
2008-04-02 14:03:00,202.3,202.32,202.22,202.24,87100000.0
2008-04-02 14:04:00,202.24,202.305,202.23,202.26,157300000.0
2008-04-02 14:05:00,202.26,202.32,202.26,202.28,135200000.0
2008-04-02 14:06:00,202.28,202.28,202.24,202.26,122400000.0
2008-04-02 14:07:00,202.26,202.28,202.22,202.22,117600000.0
2008-04-02 14:08:00,202.22,202.27,202.21,202.26,178800000.0
2008-04-02 14:09:00,202.26,202.28,202.245,202.27,130200000.0
2008-04-02 14:10:00,202.27,202.3,202.26,202.27,87600000.0
2008-04-02 14:11:00,202.27,202.29,202.27,202.27,77800000.0
2008-04-02 14:12:00,202.27,202.315,202.23,202.315,107500000.0
2008-04-02 14:13:00,202.31,202.51,202.28,202.31,247100000.0
2008-04-02 14:14:00,202.31,202.36,202.13,202.13,373300000.0
2008-04-02 14:15:00,202.115,202.735,202.08,202.735,392200000.0
2008-04-02 14:16:00,202.735,202.91,202.695,202.745,192900000.0
2008-04-02 14:17:00,202.74,202.91,202.74,202.88,175000000.0
2008-04-02 14:18:00,202.89,202.96,202.82,202.94,202600000.0
2008-04-02 14:19:00,202.94,203.01,202.9,202.92,196800000.0
2008-04-02 14:20:00,202.92,202.94,202.86,202.88,186400000.0
2008-04-02 14:21:00,202.86,202.87,202.68,202.7,190600000.0
2008-04-02 14:22:00,202.7,202.77,202.615,202.685,184200000.0
2008-04-02 14:23:00,202.67,202.76,202.635,202.74,178600000.0
2008-04-02 14:24:00,202.74,202.855,202.735,202.81,171500000.0
2008-04-02 14:25:00,202.81,202.84,202.77,202.78,151300000.0
2008-04-02 14:26:00,202.78,202.79,202.645,202.645,174900000.0
2008-04-02 14:27:00,202.64,202.68,202.605,202.64,174200000.0
2008-04-02 14:28:00,202.625,202.63,202.52,202.56,181100000.0
2008-04-02 14:29:00,202.56,202.71,202.56,202.71,188600000.0
2008-04-02 14:30:00,202.71,202.76,202.635,202.71,206100000.0
2008-04-02 14:31:00,202.71,202.73,202.575,202.635,188400000.0
2008-04-02 14:32:00,202.65,202.705,202.62,202.68,183600000.0
2008-04-02 14:33:00,202.68,202.7,202.61,202.67,197100000.0
2008-04-02 14:34:00,202.67,202.76,202.67,202.67,199500000.0
2008-04-02 14:35:00,202.67,202.71,202.66,202.67,188700000.0
2008-04-02 14:36:00,202.67,202.68,202.55,202.585,170600000.0
2008-04-02 14:37:00,202.585,202.755,202.575,202.735,141600000.0
2008-04-02 14:38:00,202.74,202.75,202.695,202.73,134400000.0
2008-04-02 14:39:00,202.73,202.75,202.69,202.705,170300000.0
2008-04-02 14:40:00,202.75,202.76,202.63,202.66,195100000.0
2008-04-02 14:41:00,202.66,202.68,202.65,202.68,110200000.0
2008-04-02 14:42:00,202.68,202.71,202.665,202.7,156700000.0
2008-04-02 14:43:00,202.7,202.7,202.68,202.7,139700000.0
2008-04-02 14:44:00,202.7,202.7,202.67,202.67,142300000.0
2008-04-02 14:45:00,202.67,202.67,202.585,202.64,183600000.0
2008-04-02 14:46:00,202.64,202.75,202.58,202.75,172200000.0
2008-04-02 14:47:00,202.75,202.79,202.72,202.72,149400000.0
2008-04-02 14:48:00,202.72,202.73,202.66,202.72,125600000.0
2008-04-02 14:49:00,202.72,202.73,202.69,202.7,130800000.0
2008-04-02 14:50:00,202.7,202.79,202.69,202.74,140700000.0
2008-04-02 14:51:00,202.74,202.81,202.715,202.79,166200000.0
2008-04-02 14:52:00,202.79,202.81,202.765,202.78,128100000.0
2008-04-02 14:53:00,202.78,202.81,202.73,202.77,176700000.0
2008-04-02 14:54:00,202.77,202.77,202.72,202.75,161500000.0
2008-04-02 14:55:00,202.75,202.83,202.73,202.8,208900000.0
2008-04-02 14:56:00,202.79,202.9,202.79,202.83,199600000.0
2008-04-02 14:57:00,202.83,202.91,202.8,202.87,211000000.0
2008-04-02 14:58:00,202.87,202.88,202.76,202.805,205600000.0
2008-04-02 14:59:00,202.815,202.86,202.77,202.78,185500000.0
2008-04-02 15:00:00,202.78,202.8,202.675,202.73,188000000.0
2008-04-02 15:01:00,202.73,202.74,202.7,202.71,178900000.0
2008-04-02 15:02:00,202.71,202.77,202.665,202.69,188200000.0
2008-04-02 15:03:00,202.69,202.69,202.585,202.63,175600000.0
2008-04-02 15:04:00,202.63,202.685,202.63,202.67,174900000.0
2008-04-02 15:05:00,202.67,202.69,202.605,202.605,206300000.0
2008-04-02 15:06:00,202.605,202.62,202.57,202.62,196800000.0
2008-04-02 15:07:00,202.615,202.655,202.585,202.595,204000000.0
2008-04-02 15:08:00,202.595,202.635,202.545,202.545,196400000.0
2008-04-02 15:09:00,202.55,202.57,202.5,202.56,207400000.0
2008-04-02 15:10:00,202.56,202.62,202.555,202.585,200900000.0
2008-04-02 15:11:00,202.585,202.625,202.54,202.54,178000000.0
2008-04-02 15:12:00,202.54,202.64,202.54,202.64,143100000.0
2008-04-02 15:13:00,202.64,202.7,202.62,202.625,151600000.0
2008-04-02 15:14:00,202.635,202.655,202.61,202.63,139000000.0
2008-04-02 15:15:00,202.63,202.66,202.59,202.655,130400000.0
2008-04-02 15:16:00,202.655,202.66,202.6,202.63,191500000.0
2008-04-02 15:17:00,202.62,202.68,202.59,202.61,161800000.0
2008-04-02 15:18:00,202.61,202.665,202.605,202.665,179200000.0
2008-04-02 15:19:00,202.665,202.665,202.605,202.635,127600000.0
2008-04-02 15:20:00,202.635,202.67,202.63,202.66,131600000.0
2008-04-02 15:21:00,202.66,202.725,202.66,202.72,192200000.0
2008-04-02 15:22:00,202.72,202.72,202.665,202.665,157800000.0
2008-04-02 15:23:00,202.665,202.695,202.66,202.68,150300000.0
2008-04-02 15:24:00,202.685,202.685,202.66,202.68,144900000.0
2008-04-02 15:25:00,202.68,202.7,202.67,202.69,177500000.0
2008-04-02 15:26:00,202.69,202.69,202.635,202.65,190600000.0
2008-04-02 15:27:00,202.65,202.81,202.65,202.805,175200000.0
2008-04-02 15:28:00,202.82,202.99,202.79,202.95,189400000.0
2008-04-02 15:29:00,202.95,203.09,202.95,202.99,194500000.0
2008-04-02 15:30:00,202.995,202.995,202.71,202.71,249200000.0
2008-04-02 15:31:00,202.71,202.75,202.6,202.635,205000000.0
2008-04-02 15:32:00,202.64,202.7,202.58,202.61,200600000.0
2008-04-02 15:33:00,202.59,202.665,202.315,202.32,202100000.0
2008-04-02 15:34:00,202.33,202.6,202.33,202.54,218500000.0
2008-04-02 15:35:00,202.54,202.61,202.46,202.61,180600000.0
2008-04-02 15:36:00,202.61,202.74,202.6,202.73,165800000.0
2008-04-02 15:37:00,202.73,202.86,202.715,202.86,152700000.0
2008-04-02 15:38:00,202.86,202.87,202.63,202.66,214900000.0
2008-04-02 15:39:00,202.66,202.66,202.55,202.6,171000000.0
2008-04-02 15:40:00,202.6,202.69,202.54,202.56,173600000.0
2008-04-02 15:41:00,202.56,202.56,202.45,202.51,189800000.0
2008-04-02 15:42:00,202.51,202.61,202.5,202.55,133300000.0
2008-04-02 15:43:00,202.55,202.58,202.53,202.58,133100000.0
2008-04-02 15:44:00,202.555,202.8,202.55,202.79,161500000.0
2008-04-02 15:45:00,202.79,202.83,202.65,202.71,186100000.0
2008-04-02 15:46:00,202.71,202.83,202.645,202.815,235800000.0
2008-04-02 15:47:00,202.815,202.87,202.705,202.705,252100000.0
2008-04-02 15:48:00,202.705,202.755,202.69,202.69,197900000.0
2008-04-02 15:49:00,202.69,202.7,202.59,202.61,163000000.0
2008-04-02 15:50:00,202.61,202.73,202.58,202.66,214000000.0
2008-04-02 15:51:00,202.66,202.7,202.605,202.645,224600000.0
2008-04-02 15:52:00,202.65,202.71,202.625,202.66,152900000.0
2008-04-02 15:53:00,202.66,202.7,202.63,202.64,178900000.0
2008-04-02 15:54:00,202.64,202.65,202.54,202.565,189200000.0
2008-04-02 15:55:00,202.565,202.65,202.54,202.595,193400000.0
2008-04-02 15:56:00,202.59,202.62,202.525,202.585,181000000.0
2008-04-02 15:57:00,202.575,202.66,202.57,202.66,189800000.0
2008-04-02 15:58:00,202.66,202.71,202.59,202.71,250300000.0
2008-04-02 15:59:00,202.71,202.79,202.655,202.715,274100000.0
2008-04-02 16:00:00,202.715,202.73,202.545,202.545,216700000.0
2008-04-02 16:01:00,202.54,202.69,202.54,202.54,237500000.0
2008-04-02 16:02:00,202.54,202.65,202.54,202.585,217900000.0
2008-04-02 16:03:00,202.585,202.61,202.53,202.61,194900000.0
2008-04-02 16:04:00,202.61,202.74,202.61,202.72,161600000.0
2008-04-02 16:05:00,202.72,202.74,202.64,202.65,166800000.0
2008-04-02 16:06:00,202.65,202.77,202.645,202.675,202000000.0
2008-04-02 16:07:00,202.67,202.685,202.62,202.645,224800000.0
2008-04-02 16:08:00,202.65,202.68,202.62,202.67,192800000.0
2008-04-02 16:09:00,202.64,202.72,202.635,202.635,196000000.0
2008-04-02 16:10:00,202.63,202.67,202.615,202.65,211000000.0
2008-04-02 16:11:00,202.65,202.7,202.635,202.66,218200000.0
2008-04-02 16:12:00,202.66,202.74,202.66,202.69,197100000.0
2008-04-02 16:13:00,202.69,202.69,202.62,202.64,201000000.0
2008-04-02 16:14:00,202.64,202.675,202.63,202.64,177700000.0
2008-04-02 16:15:00,202.64,202.72,202.64,202.705,197500000.0
2008-04-02 16:16:00,202.705,202.73,202.635,202.65,159400000.0
2008-04-02 16:17:00,202.645,202.68,202.62,202.65,161000000.0
2008-04-02 16:18:00,202.65,202.68,202.58,202.6,153600000.0
2008-04-02 16:19:00,202.6,202.63,202.57,202.59,157300000.0
2008-04-02 16:20:00,202.59,202.66,202.58,202.63,236400000.0
2008-04-02 16:21:00,202.63,202.67,202.61,202.64,141000000.0
2008-04-02 16:22:00,202.64,202.845,202.64,202.805,224400000.0
2008-04-02 16:23:00,202.805,202.82,202.73,202.77,175100000.0
2008-04-02 16:24:00,202.775,203.055,202.775,203.05,200500000.0
2008-04-02 16:25:00,203.05,203.065,202.97,203.05,173500000.0
2008-04-02 16:26:00,203.05,203.17,203.04,203.11,241800000.0
2008-04-02 16:27:00,203.11,203.125,202.985,203.02,209700000.0
2008-04-02 16:28:00,203.02,203.09,203.01,203.05,158200000.0
2008-04-02 16:29:00,203.05,203.05,202.97,203.01,128200000.0
2008-04-02 16:30:00,203.01,203.14,202.995,203.11,149400000.0
2008-04-02 16:31:00,203.11,203.19,203.05,203.1,141100000.0
2008-04-02 16:32:00,203.1,203.21,203.07,203.16,179200000.0
2008-04-02 16:33:00,203.16,203.18,203.12,203.15,159700000.0
2008-04-02 16:34:00,203.15,203.28,203.15,203.26,121400000.0
2008-04-02 16:35:00,203.275,203.41,203.27,203.37,137300000.0
2008-04-02 16:36:00,203.37,203.38,203.205,203.24,115400000.0
2008-04-02 16:37:00,203.24,203.25,203.2,203.24,105700000.0
2008-04-02 16:38:00,203.24,203.27,203.205,203.22,187400000.0
2008-04-02 16:39:00,203.22,203.23,203.17,203.18,140000000.0
2008-04-02 16:40:00,203.18,203.24,203.13,203.16,102900000.0
2008-04-02 16:41:00,203.16,203.27,203.15,203.19,130500000.0
2008-04-02 16:42:00,203.19,203.21,203.12,203.13,143000000.0
2008-04-02 16:43:00,203.13,203.17,203.095,203.13,120800000.0
2008-04-02 16:44:00,203.13,203.13,203.085,203.11,189600000.0
2008-04-02 16:45:00,203.09,203.13,202.975,202.975,148200000.0
2008-04-02 16:46:00,202.975,203.07,202.97,203.04,163000000.0
2008-04-02 16:47:00,203.04,203.12,203.03,203.1,114200000.0
2008-04-02 16:48:00,203.1,203.19,203.06,203.17,207300000.0
2008-04-02 16:49:00,203.17,203.19,203.085,203.12,260900000.0
2008-04-02 16:50:00,203.12,203.215,203.105,203.19,158300000.0
2008-04-02 16:51:00,203.19,203.25,203.19,203.23,92400000.0
2008-04-02 16:52:00,203.23,203.38,203.23,203.35,101100000.0
2008-04-02 16:53:00,203.35,203.47,203.35,203.405,84800000.0
2008-04-02 16:54:00,203.405,203.44,203.35,203.375,75800000.0
2008-04-02 16:55:00,203.375,203.475,203.375,203.465,272500000.0
2008-04-02 16:56:00,203.465,203.49,203.415,203.465,97600000.0
2008-04-02 16:57:00,203.465,203.5,203.42,203.43,96100000.0
2008-04-02 16:58:00,203.43,203.46,203.385,203.41,63900000.0
2008-04-02 16:59:00,203.41,203.48,203.41,203.435,60900000.0
2008-04-02 17:00:00,203.43,203.475,203.38,203.42,62000000.0
2008-04-02 17:01:00,203.42,203.45,203.39,203.39,99400000.0
2008-04-02 17:02:00,203.39,203.44,203.37,203.44,67900000.0
2008-04-02 17:03:00,203.44,203.49,203.38,203.49,105900000.0
2008-04-02 17:04:00,203.49,203.5,203.44,203.48,84400000.0
2008-04-02 17:05:00,203.48,203.5,203.45,203.46,59200000.0
2008-04-02 17:06:00,203.46,203.5,203.45,203.455,119900000.0
2008-04-02 17:07:00,203.455,203.46,203.38,203.39,120300000.0
2008-04-02 17:08:00,203.39,203.41,203.33,203.41,89600000.0
2008-04-02 17:09:00,203.41,203.43,203.385,203.39,73800000.0
2008-04-02 17:10:00,203.415,203.49,203.415,203.475,82400000.0
2008-04-02 17:11:00,203.475,203.5,203.44,203.44,67800000.0
2008-04-02 17:12:00,203.44,203.46,203.425,203.46,53200000.0
2008-04-02 17:13:00,203.46,203.49,203.435,203.49,48200000.0
2008-04-02 17:14:00,203.49,203.52,203.47,203.485,48400000.0
2008-04-02 17:15:00,203.485,203.54,203.48,203.53,49800000.0
2008-04-02 17:16:00,203.53,203.53,203.41,203.41,48000000.0
2008-04-02 17:17:00,203.42,203.49,203.38,203.45,51000000.0
2008-04-02 17:18:00,203.45,203.51,203.44,203.47,60300000.0
2008-04-02 17:19:00,203.47,203.52,203.46,203.5,49600000.0
2008-04-02 17:20:00,203.5,203.64,203.5,203.61,48300000.0
2008-04-02 17:21:00,203.61,203.62,203.57,203.61,46200000.0
2008-04-02 17:22:00,203.61,203.68,203.6,203.65,45400000.0
2008-04-02 17:23:00,203.65,203.68,203.62,203.65,61300000.0
2008-04-02 17:24:00,203.65,203.66,203.59,203.61,51000000.0
2008-04-02 17:25:00,203.6,203.6,203.54,203.55,59700000.0
2008-04-02 17:26:00,203.55,203.57,203.43,203.46,55100000.0
2008-04-02 17:27:00,203.47,203.54,203.46,203.53,46000000.0
2008-04-02 17:28:00,203.53,203.55,203.51,203.53,54100000.0
2008-04-02 17:29:00,203.53,203.56,203.495,203.56,60300000.0
2008-04-02 17:30:00,203.54,203.56,203.5,203.56,54100000.0
2008-04-02 17:31:00,203.56,203.66,203.51,203.64,67100000.0
2008-04-02 17:32:00,203.64,203.71,203.64,203.69,55800000.0
2008-04-02 17:33:00,203.69,203.71,203.64,203.68,85100000.0
2008-04-02 17:34:00,203.68,203.69,203.64,203.66,42196000.0
2008-04-02 17:35:00,203.66,203.7,203.64,203.67,44100000.0
2008-04-02 17:36:00,203.67,203.7,203.66,203.68,51732000.0
2008-04-02 17:37:00,203.68,203.72,203.67,203.675,32260000.0
2008-04-02 17:38:00,203.675,203.71,203.67,203.71,30368000.0
2008-04-02 17:39:00,203.71,203.76,203.7,203.72,24152000.0
2008-04-02 17:40:00,203.72,203.74,203.63,203.63,34572000.0
2008-04-02 17:41:00,203.63,203.63,203.57,203.575,26680000.0
2008-04-02 17:42:00,203.575,203.62,203.53,203.62,39076000.0
2008-04-02 17:43:00,203.62,203.675,203.62,203.62,48432000.0
2008-04-02 17:44:00,203.62,203.68,203.62,203.66,36044000.0
2008-04-02 17:45:00,203.66,203.74,203.66,203.73,25616000.0
2008-04-02 17:46:00,203.73,203.73,203.67,203.695,23768000.0
2008-04-02 17:47:00,203.695,203.73,203.69,203.71,25464000.0
2008-04-02 17:48:00,203.71,203.73,203.69,203.7,21024000.0
2008-04-02 17:49:00,203.7,203.73,203.64,203.7,23992000.0
2008-04-02 17:50:00,203.7,203.72,203.645,203.67,38588000.0
2008-04-02 17:51:00,203.67,203.69,203.62,203.66,28308000.0
2008-04-02 17:52:00,203.65,203.71,203.65,203.68,29532000.0
2008-04-02 17:53:00,203.68,203.71,203.65,203.66,28152000.0
2008-04-02 17:54:00,203.66,203.73,203.66,203.71,35796000.0
2008-04-02 17:55:00,203.725,203.73,203.69,203.72,32496000.0
2008-04-02 17:56:00,203.72,203.74,203.68,203.7,21160000.0
2008-04-02 17:57:00,203.7,203.71,203.69,203.7,30332000.0
2008-04-02 17:58:00,203.7,203.7,203.67,203.7,30852000.0
2008-04-02 17:59:00,203.7,203.74,203.7,203.74,21520000.0
2008-04-02 18:00:00,203.74,203.79,203.725,203.75,27340000.0
2008-04-02 18:01:00,203.75,203.775,203.7,203.74,24552000.0
2008-04-02 18:02:00,203.74,203.79,203.73,203.79,108408000.0
2008-04-02 18:03:00,203.79,203.82,203.76,203.78,42124000.0
2008-04-02 18:04:00,203.78,203.84,203.77,203.8,107592000.0
2008-04-02 18:05:00,203.8,203.84,203.79,203.83,19336000.0
2008-04-02 18:06:00,203.83,203.86,203.8,203.86,32032000.0
2008-04-02 18:07:00,203.86,203.89,203.84,203.845,26528000.0
2008-04-02 18:08:00,203.84,203.86,203.78,203.83,59940000.0
2008-04-02 18:09:00,203.83,203.83,203.78,203.83,99956000.0
2008-04-02 18:10:00,203.815,203.83,203.74,203.765,121232000.0
2008-04-02 18:11:00,203.765,203.78,203.695,203.72,110884000.0
2008-04-02 18:12:00,203.72,203.765,203.7,203.75,76056000.0
2008-04-02 18:13:00,203.75,203.785,203.72,203.72,51600000.0
2008-04-02 18:14:00,203.72,203.72,203.67,203.72,58952000.0
2008-04-02 18:15:00,203.71,203.72,203.65,203.7,320624000.0
2008-04-02 18:16:00,203.7,203.73,203.68,203.73,58140000.0
2008-04-02 18:17:00,203.73,203.73,203.64,203.64,66772000.0
2008-04-02 18:18:00,203.64,203.67,203.6,203.67,32360000.0
2008-04-02 18:19:00,203.67,203.69,203.66,203.69,18924000.0
2008-04-02 18:20:00,203.69,203.69,203.57,203.61,22308000.0
2008-04-02 18:21:00,203.61,203.62,203.585,203.62,30940000.0
2008-04-02 18:22:00,203.62,203.71,203.62,203.67,27852000.0
2008-04-02 18:23:00,203.67,203.695,203.65,203.66,24048000.0
2008-04-02 18:24:00,203.66,203.71,203.64,203.66,38376000.0
2008-04-02 18:25:00,203.64,203.75,203.63,203.73,300552000.0
2008-04-02 18:26:00,203.73,203.77,203.7,203.7,369712000.0
2008-04-02 18:27:00,203.7,203.75,203.67,203.67,217704000.0
2008-04-02 18:28:00,203.67,203.7,203.62,203.645,56348000.0
2008-04-02 18:29:00,203.645,203.67,203.62,203.66,94220000.0
2008-04-02 18:30:00,203.66,203.68,203.62,203.68,62264000.0
2008-04-02 18:31:00,203.68,203.71,203.68,203.69,29632000.0
2008-04-02 18:32:00,203.69,203.74,203.69,203.735,41532000.0
2008-04-02 18:33:00,203.73,203.76,203.66,203.66,40356000.0
2008-04-02 18:34:00,203.645,203.69,203.64,203.65,70528000.0
2008-04-02 18:35:00,203.65,203.74,203.63,203.73,65812000.0
2008-04-02 18:36:00,203.73,203.73,203.73,203.73,18816000.0
2008-04-02 18:37:00,203.73,203.73,203.7,203.7,22656000.0
2008-04-02 18:38:00,203.7,203.71,203.69,203.69,20248000.0
2008-04-02 18:39:00,203.69,203.69,203.64,203.65,20588000.0
2008-04-02 18:40:00,203.65,203.68,203.64,203.68,26128000.0
2008-04-02 18:41:00,203.68,203.7,203.66,203.7,21136000.0
2008-04-02 18:42:00,203.7,203.73,203.6,203.6,36520000.0
2008-04-02 18:43:00,203.6,203.63,203.6,203.62,23736000.0
2008-04-02 18:44:00,203.62,203.62,203.59,203.62,23640000.0
2008-04-02 18:45:00,203.62,203.67,203.62,203.655,49440000.0
2008-04-02 18:46:00,203.655,203.66,203.59,203.61,24408000.0
2008-04-02 18:47:00,203.61,203.64,203.6,203.61,21052000.0
2008-04-02 18:48:00,203.61,203.63,203.57,203.57,19520000.0
2008-04-02 18:49:00,203.58,203.59,203.54,203.55,31336000.0
2008-04-02 18:50:00,203.55,203.61,203.55,203.61,37956000.0
2008-04-02 18:51:00,203.61,203.65,203.61,203.63,21844000.0
2008-04-02 18:52:00,203.63,203.63,203.565,203.57,62044000.0
2008-04-02 18:53:00,203.57,203.58,203.55,203.56,48660000.0
2008-04-02 18:54:00,203.56,203.61,203.52,203.61,60736000.0
2008-04-02 18:55:00,203.61,203.61,203.52,203.52,91348000.0
2008-04-02 18:56:00,203.52,203.56,203.5,203.56,83672000.0
2008-04-02 18:57:00,203.56,203.58,203.505,203.55,25188000.0
2008-04-02 18:58:00,203.55,203.56,203.52,203.54,22620000.0
2008-04-02 18:59:00,203.54,203.57,203.41,203.44,104088000.0
2008-04-02 19:00:00,203.44,203.47,203.395,203.47,53620000.0
2008-04-02 19:01:00,203.47,203.65,203.45,203.62,59808000.0
2008-04-02 19:02:00,203.62,203.85,203.62,203.85,27480000.0
2008-04-02 19:03:00,203.85,203.87,203.715,203.73,37296000.0
2008-04-02 19:04:00,203.73,203.78,203.655,203.78,43504000.0
2008-04-02 19:05:00,203.78,203.78,203.735,203.75,44556000.0
2008-04-02 19:06:00,203.75,203.76,203.66,203.69,60228000.0
2008-04-02 19:07:00,203.69,203.725,203.59,203.6,66616000.0
2008-04-02 19:08:00,203.6,203.64,203.515,203.55,65608000.0
2008-04-02 19:09:00,203.55,203.59,203.54,203.55,30664000.0
2008-04-02 19:10:00,203.56,203.61,203.485,203.6,102276000.0
2008-04-02 19:11:00,203.6,203.68,203.565,203.65,69804000.0
2008-04-02 19:12:00,203.65,203.66,203.62,203.62,63344000.0
2008-04-02 19:13:00,203.62,203.65,203.56,203.56,51980000.0
2008-04-02 19:14:00,203.56,203.58,203.535,203.55,48424000.0
2008-04-02 19:15:00,203.55,203.615,203.55,203.6,127116000.0
2008-04-02 19:16:00,203.6,203.65,203.57,203.635,173952000.0
2008-04-02 19:17:00,203.635,203.64,203.52,203.555,110624000.0
2008-04-02 19:18:00,203.555,203.63,203.555,203.58,65464000.0
2008-04-02 19:19:00,203.58,203.615,203.58,203.61,81216000.0
2008-04-02 19:20:00,203.61,203.65,203.61,203.62,20456000.0
2008-04-02 19:21:00,203.62,203.65,203.575,203.65,33080000.0
2008-04-02 19:22:00,203.65,203.65,203.59,203.59,32392000.0
2008-04-02 19:23:00,203.59,203.63,203.59,203.6,63748000.0
2008-04-02 19:24:00,203.6,203.625,203.585,203.61,28676000.0
2008-04-02 19:25:00,203.61,203.63,203.61,203.63,21548000.0
2008-04-02 19:26:00,203.63,203.675,203.63,203.67,21392000.0
2008-04-02 19:27:00,203.67,203.75,203.67,203.74,43476000.0
2008-04-02 19:28:00,203.74,203.77,203.74,203.75,22452000.0
2008-04-02 19:29:00,203.75,203.75,203.71,203.72,42236000.0
2008-04-02 19:30:00,203.72,203.74,203.71,203.74,98300000.0
2008-04-02 19:31:00,203.74,203.74,203.705,203.725,118700000.0
2008-04-02 19:32:00,203.725,203.725,203.665,203.665,188300000.0
2008-04-02 19:33:00,203.665,203.685,203.64,203.67,124900000.0
2008-04-02 19:34:00,203.67,203.68,203.63,203.63,189300000.0
2008-04-02 19:35:00,203.63,203.645,203.61,203.625,166200000.0
2008-04-02 19:36:00,203.625,203.72,203.595,203.605,88000000.0
2008-04-02 19:37:00,203.605,203.605,203.585,203.585,78800000.0
2008-04-02 19:38:00,203.59,203.71,203.59,203.65,69300000.0
2008-04-02 19:39:00,203.65,203.785,203.615,203.765,123000000.0
2008-04-02 19:40:00,203.765,203.765,203.7,203.7,138400000.0
2008-04-02 19:41:00,203.7,203.76,203.695,203.715,96500000.0
2008-04-02 19:42:00,203.715,203.895,203.715,203.85,165800000.0
2008-04-02 19:43:00,203.85,203.85,203.765,203.795,106800000.0
2008-04-02 19:44:00,203.805,203.81,203.705,203.78,173200000.0
2008-04-02 19:45:00,203.78,203.825,203.725,203.77,274800000.0
2008-04-02 19:46:00,203.77,203.78,203.74,203.77,104700000.0
2008-04-02 19:47:00,203.77,203.77,203.705,203.725,85900000.0
2008-04-02 19:48:00,203.725,203.85,203.705,203.81,95700000.0
2008-04-02 19:49:00,203.81,203.83,203.74,203.79,98500000.0
2008-04-02 19:50:00,203.79,203.815,203.75,203.805,73400000.0
2008-04-02 19:51:00,203.8,203.845,203.795,203.82,65200000.0
2008-04-02 19:52:00,203.82,203.87,203.77,203.865,94500000.0
2008-04-02 19:53:00,203.865,203.905,203.835,203.845,59500000.0
2008-04-02 19:54:00,203.84,203.92,203.8,203.92,87200000.0
2008-04-02 19:55:00,203.92,203.94,203.815,203.83,217400000.0
2008-04-02 19:56:00,203.83,203.85,203.825,203.835,171400000.0
2008-04-02 19:57:00,203.835,203.85,203.81,203.81,454100000.0
2008-04-02 19:58:00,203.81,203.845,203.81,203.82,480900000.0
2008-04-02 19:59:00,203.82,203.84,203.775,203.775,221700000.0
2008-04-02 20:00:00,203.775,203.82,203.76,203.81,388500000.0
2008-04-02 20:01:00,203.81,203.85,203.8,203.85,193600000.0
2008-04-02 20:02:00,203.855,203.895,203.66,203.705,180900000.0
2008-04-02 20:03:00,203.705,203.77,203.705,203.75,79400000.0
2008-04-02 20:04:00,203.75,203.78,203.75,203.775,167300000.0
2008-04-02 20:05:00,203.775,203.905,203.77,203.86,232900000.0
2008-04-02 20:06:00,203.86,203.87,203.815,203.84,195100000.0
2008-04-02 20:07:00,203.845,203.9,203.84,203.845,159100000.0
2008-04-02 20:08:00,203.845,203.86,203.845,203.86,239100000.0
2008-04-02 20:09:00,203.86,203.94,203.86,203.89,200600000.0
2008-04-02 20:10:00,203.885,204.0,203.885,203.925,145268000.0
2008-04-02 20:11:00,203.925,203.97,203.925,203.95,148044000.0
2008-04-02 20:12:00,203.95,204.03,203.95,203.99,241356000.0
2008-04-02 20:13:00,203.99,203.995,203.97,203.97,182788000.0
2008-04-02 20:14:00,203.97,203.99,203.95,203.98,332312000.0
2008-04-02 20:15:00,203.98,203.98,203.94,203.96,136936000.0
2008-04-02 20:16:00,203.95,203.965,203.935,203.945,129784000.0
2008-04-02 20:17:00,203.945,203.985,203.945,203.98,177880000.0
2008-04-02 20:18:00,203.98,203.98,203.955,203.955,203684000.0
2008-04-02 20:19:00,203.955,203.98,203.945,203.945,84156000.0
2008-04-02 20:20:00,203.945,203.945,203.915,203.92,92888000.0
2008-04-02 20:21:00,203.91,203.94,203.875,203.875,164124000.0
2008-04-02 20:22:00,203.875,203.925,203.875,203.9,60404000.0
2008-04-02 20:23:00,203.9,203.91,203.815,203.865,59344000.0
2008-04-02 20:24:00,203.865,203.865,203.73,203.82,68192000.0
2008-04-02 20:25:00,203.82,203.845,203.79,203.8,115736000.0
2008-04-02 20:26:00,203.8,203.825,203.755,203.795,264884000.0
2008-04-02 20:27:00,203.795,203.805,203.76,203.78,313452000.0
2008-04-02 20:28:00,203.78,203.805,203.76,203.76,175344000.0
2008-04-02 20:29:00,203.76,203.775,203.715,203.755,21344000.0
2008-04-02 20:30:00,203.755,203.755,203.695,203.755,90776000.0
2008-04-02 20:31:00,203.755,203.76,203.725,203.73,103816000.0
2008-04-02 20:32:00,203.73,203.74,203.715,203.715,86228000.0
2008-04-02 20:33:00,203.715,203.75,203.685,203.695,59944000.0
2008-04-02 20:34:00,203.695,203.72,203.66,203.67,86208000.0
2008-04-02 20:35:00,203.67,203.7,203.62,203.65,227928000.0
2008-04-02 20:36:00,203.65,203.67,203.615,203.66,358004000.0
2008-04-02 20:37:00,203.655,203.72,203.655,203.705,95824000.0
2008-04-02 20:38:00,203.705,203.755,203.695,203.74,106184000.0
2008-04-02 20:39:00,203.74,203.74,203.685,203.685,178072000.0
2008-04-02 20:40:00,203.685,203.685,203.655,203.67,135992000.0
2008-04-02 20:41:00,203.67,203.695,203.665,203.695,239540000.0
2008-04-02 20:42:00,203.695,203.755,203.685,203.745,341504000.0
2008-04-02 20:43:00,203.745,203.75,203.625,203.625,166396000.0
2008-04-02 20:44:00,203.625,203.68,203.595,203.64,53004000.0
2008-04-02 20:45:00,203.64,203.65,203.62,203.65,41292000.0
2008-04-02 20:46:00,203.645,203.665,203.6,203.605,229564000.0
2008-04-02 20:47:00,203.605,203.65,203.58,203.65,139900000.0
2008-04-02 20:48:00,203.65,203.71,203.63,203.645,300732000.0
2008-04-02 20:49:00,203.645,203.765,203.645,203.705,378660000.0
2008-04-02 20:50:00,203.705,203.705,203.65,203.655,257544000.0
2008-04-02 20:51:00,203.655,203.71,203.655,203.7,199648000.0
2008-04-02 20:52:00,203.7,203.7,203.64,203.675,232388000.0
2008-04-02 20:53:00,203.675,203.725,203.62,203.62,71152000.0
2008-04-02 20:54:00,203.615,203.66,203.59,203.6,133016000.0
2008-04-02 20:55:00,203.605,203.715,203.595,203.615,176116000.0
2008-04-02 20:56:00,203.615,203.655,203.6,203.655,69056000.0
2008-04-02 20:57:00,203.655,203.705,203.655,203.695,104232000.0
2008-04-02 20:58:00,203.695,203.745,203.635,203.65,115292000.0
2008-04-02 20:59:00,203.65,203.665,203.55,203.55,83196000.0
2008-04-02 21:00:00,203.55,203.57,203.46,203.46,154084000.0
2008-04-02 21:01:00,203.46,203.5,203.435,203.47,102348000.0
2008-04-02 21:02:00,203.47,203.485,203.445,203.46,71600000.0
2008-04-02 21:03:00,203.46,203.49,203.46,203.48,190000000.0
2008-04-02 21:04:00,203.475,203.475,203.435,203.45,286100000.0
2008-04-02 21:05:00,203.45,203.51,203.425,203.51,267800000.0
2008-04-02 21:06:00,203.505,203.505,203.415,203.415,183500000.0
2008-04-02 21:07:00,203.415,203.44,203.405,203.41,452100000.0
2008-04-02 21:08:00,203.41,203.42,203.375,203.385,358800000.0
2008-04-02 21:09:00,203.39,203.45,203.39,203.44,324400000.0
2008-04-02 21:10:00,203.44,203.48,203.425,203.45,349100000.0
2008-04-02 21:11:00,203.45,203.515,203.43,203.46,356400000.0
2008-04-02 21:12:00,203.46,203.46,203.415,203.44,419000000.0
2008-04-02 21:13:00,203.44,203.49,203.44,203.48,414800000.0
2008-04-02 21:14:00,203.48,203.48,203.415,203.43,402000000.0
2008-04-02 21:15:00,203.43,203.43,203.365,203.365,190400000.0
2008-04-02 21:16:00,203.365,203.435,203.345,203.435,359700000.0
2008-04-02 21:17:00,203.445,203.45,203.425,203.425,110200000.0
2008-04-02 21:18:00,203.425,203.475,203.41,203.475,229400000.0
2008-04-02 21:19:00,203.48,203.55,203.48,203.54,98900000.0
2008-04-02 21:20:00,203.54,203.57,203.535,203.55,89100000.0
2008-04-02 21:21:00,203.55,203.56,203.495,203.495,141700000.0
2008-04-02 21:22:00,203.495,203.495,203.455,203.49,124400000.0
2008-04-02 21:23:00,203.49,203.54,203.46,203.49,213400000.0
2008-04-02 21:24:00,203.49,203.51,203.46,203.485,79600000.0
2008-04-02 21:25:00,203.485,203.49,203.48,203.485,66300000.0
2008-04-02 21:26:00,203.485,203.59,203.485,203.57,290400000.0
2008-04-02 21:27:00,203.57,203.59,203.555,203.555,256100000.0
2008-04-02 21:28:00,203.555,203.57,203.54,203.54,195100000.0
2008-04-02 21:29:00,203.54,203.59,203.53,203.57,401600000.0
2008-04-02 21:30:00,203.57,203.59,203.555,203.555,293500000.0
2008-04-02 21:31:00,203.555,203.56,203.54,203.54,252800000.0
2008-04-02 21:32:00,203.525,203.55,203.49,203.49,395700000.0
2008-04-02 21:33:00,203.49,203.49,203.44,203.44,296800000.0
2008-04-02 21:34:00,203.44,203.47,203.3,203.355,162000000.0
2008-04-02 21:35:00,203.355,203.415,203.29,203.325,221800000.0
2008-04-02 21:36:00,203.325,203.395,203.325,203.37,339100000.0
2008-04-02 21:37:00,203.38,203.445,203.365,203.44,212400000.0
2008-04-02 21:38:00,203.44,203.45,203.29,203.295,115400000.0
2008-04-02 21:39:00,203.295,203.295,203.24,203.275,90100000.0
2008-04-02 21:40:00,203.275,203.33,203.27,203.29,128400000.0
2008-04-02 21:41:00,203.29,203.32,203.28,203.285,184000000.0
2008-04-02 21:42:00,203.285,203.39,203.28,203.35,437400000.0
2008-04-02 21:43:00,203.35,203.35,203.25,203.25,230400000.0
2008-04-02 21:44:00,203.25,203.29,203.245,203.275,219800000.0
2008-04-02 21:45:00,203.275,203.32,203.265,203.285,233900000.0
2008-04-02 21:46:00,203.285,203.29,203.28,203.29,640900000.0
2008-04-02 21:47:00,203.29,203.33,203.29,203.31,688000000.0
2008-04-02 21:48:00,203.31,203.31,203.305,203.31,557200000.0
2008-04-02 21:49:00,203.31,203.35,203.28,203.35,482600000.0
2008-04-02 21:50:00,203.35,203.41,203.28,203.41,300000000.0
2008-04-02 21:51:00,203.41,203.41,203.35,203.36,333400000.0
2008-04-02 21:52:00,203.36,203.38,203.34,203.34,260100000.0
2008-04-02 21:53:00,203.34,203.35,203.325,203.345,307500000.0
2008-04-02 21:54:00,203.345,203.425,203.345,203.395,124800000.0
2008-04-02 21:55:00,203.395,203.43,203.395,203.405,47800000.0
2008-04-02 21:56:00,203.405,203.425,203.405,203.42,44600000.0
2008-04-02 21:57:00,203.42,203.455,203.415,203.455,48600000.0
2008-04-02 21:58:00,203.455,203.5,203.435,203.5,227600000.0
2008-04-02 21:59:00,203.5,203.53,203.475,203.52,259400000.0
2008-04-02 22:00:00,203.52,203.57,203.505,203.56,263400000.0
2008-04-02 22:01:00,203.555,203.565,203.51,203.51,160400000.0
2008-04-02 22:02:00,203.51,203.52,203.505,203.515,45600000.0
2008-04-02 22:03:00,203.515,203.56,203.515,203.53,84400000.0
2008-04-02 22:04:00,203.53,203.53,203.45,203.46,62400000.0
2008-04-02 22:05:00,203.46,203.465,203.44,203.445,46000000.0
2008-04-02 22:06:00,203.445,203.455,203.43,203.44,137600000.0
2008-04-02 22:07:00,203.44,203.44,203.43,203.44,44000000.0
2008-04-02 22:08:00,203.44,203.5,203.44,203.5,85800000.0
2008-04-02 22:09:00,203.5,203.51,203.5,203.51,153600000.0
2008-04-02 22:10:00,203.51,203.61,203.51,203.61,160000000.0
2008-04-02 22:11:00,203.61,203.68,203.59,203.62,231600000.0
2008-04-02 22:12:00,203.62,203.63,203.585,203.585,45800000.0
2008-04-02 22:13:00,203.585,203.61,203.575,203.61,62000000.0
2008-04-02 22:14:00,203.61,203.64,203.6,203.61,131800000.0
2008-04-02 22:15:00,203.61,203.61,203.59,203.59,104000000.0
2008-04-02 22:16:00,203.59,203.6,203.585,203.585,266800000.0
2008-04-02 22:17:00,203.585,203.585,203.56,203.56,47600000.0
2008-04-02 22:18:00,203.56,203.58,203.545,203.58,365600000.0
2008-04-02 22:19:00,203.58,203.59,203.565,203.565,362800000.0
2008-04-02 22:20:00,203.565,203.63,203.565,203.63,696800000.0
2008-04-02 22:21:00,203.63,203.63,203.56,203.57,535600000.0
2008-04-02 22:22:00,203.57,203.625,203.57,203.595,655600000.0
2008-04-02 22:23:00,203.595,203.61,203.585,203.595,134200000.0
2008-04-02 22:24:00,203.595,203.66,203.595,203.65,248600000.0
2008-04-02 22:25:00,203.65,203.665,203.63,203.66,337800000.0
2008-04-02 22:26:00,203.66,203.66,203.61,203.645,243200000.0
2008-04-02 22:27:00,203.645,203.67,203.625,203.66,154400000.0
2008-04-02 22:28:00,203.66,203.665,203.64,203.64,120000000.0
2008-04-02 22:29:00,203.64,203.68,203.635,203.675,200000000.0
2008-04-02 22:30:00,203.675,203.72,203.65,203.655,208400000.0
2008-04-02 22:31:00,203.655,203.66,203.65,203.65,45400000.0
2008-04-02 22:32:00,203.65,203.655,203.62,203.62,44800000.0
2008-04-02 22:33:00,203.62,203.65,203.61,203.63,43400000.0
2008-04-02 22:34:00,203.63,203.63,203.63,203.63,46200000.0
2008-04-02 22:35:00,203.63,203.65,203.61,203.62,110000000.0
2008-04-02 22:36:00,203.62,203.66,203.62,203.64,391200000.0
2008-04-02 22:37:00,203.64,203.68,203.625,203.66,377200000.0
2008-04-02 22:38:00,203.65,203.655,203.615,203.615,378200000.0
2008-04-02 22:39:00,203.615,203.63,203.615,203.615,551400000.0
2008-04-02 22:40:00,203.63,203.65,203.605,203.62,90000000.0
2008-04-02 22:41:00,203.62,203.625,203.59,203.625,125600000.0
2008-04-02 22:42:00,203.62,203.65,203.61,203.635,196000000.0
2008-04-02 22:43:00,203.64,203.68,203.625,203.64,415800000.0
2008-04-02 22:44:00,203.64,203.67,203.585,203.61,302600000.0
2008-04-02 22:45:00,203.61,203.66,203.605,203.605,312200000.0
2008-04-02 22:46:00,203.605,203.66,203.57,203.575,263000000.0
2008-04-02 22:47:00,203.575,203.59,203.575,203.585,48400000.0
2008-04-02 22:48:00,203.58,203.63,203.57,203.585,168200000.0
2008-04-02 22:49:00,203.585,203.585,203.525,203.54,50600000.0
2008-04-02 22:50:00,203.54,203.59,203.53,203.59,204000000.0
2008-04-02 22:51:00,203.59,203.64,203.535,203.54,806800000.0
2008-04-02 22:52:00,203.54,203.55,203.525,203.55,110800000.0
2008-04-02 22:53:00,203.55,203.58,203.55,203.575,324200000.0
2008-04-02 22:54:00,203.575,203.6,203.565,203.585,105000000.0
2008-04-02 22:55:00,203.585,203.585,203.545,203.55,315200000.0
2008-04-02 22:56:00,203.55,203.55,203.53,203.53,136000000.0
2008-04-02 22:57:00,203.53,203.55,203.515,203.52,249600000.0
2008-04-02 22:58:00,203.52,203.535,203.47,203.5,465600000.0
2008-04-02 22:59:00,203.5,203.5,203.135,203.39,759200000.0
2008-04-02 23:00:00,203.35,203.39,203.32,203.36,1208000000.0
2008-04-02 23:01:00,203.36,203.37,203.18,203.33,848000000.0
2008-04-02 23:02:00,203.33,203.41,203.33,203.38,528000000.0
2008-04-02 23:03:00,203.38,203.4,203.29,203.33,922400000.0
2008-04-02 23:04:00,203.33,203.33,203.29,203.31,852000000.0
2008-04-02 23:05:00,203.31,203.35,203.29,203.31,394400000.0
2008-04-02 23:06:00,203.31,203.33,203.3,203.33,587400000.0
2008-04-02 23:07:00,203.33,203.33,203.31,203.33,578400000.0
2008-04-02 23:08:00,203.33,203.37,203.33,203.34,1425600000.0
2008-04-02 23:09:00,203.34,203.36,203.34,203.34,43400000.0
2008-04-02 23:10:00,203.34,203.36,203.33,203.33,84200000.0
2008-04-02 23:11:00,203.33,203.37,203.28,203.36,203600000.0
2008-04-02 23:12:00,203.36,203.39,203.36,203.37,44600000.0
2008-04-02 23:13:00,203.37,203.41,203.37,203.41,44000000.0
2008-04-02 23:14:00,203.41,203.44,203.37,203.43,233800000.0
2008-04-02 23:15:00,203.43,203.46,203.41,203.42,44000000.0
2008-04-02 23:16:00,203.42,203.46,203.37,203.46,138500000.0
2008-04-02 23:17:00,203.4,203.45,203.4,203.44,73600000.0
2008-04-02 23:18:00,203.44,203.48,203.36,203.41,120400000.0
2008-04-02 23:19:00,203.41,203.43,203.37,203.39,112000000.0
2008-04-02 23:20:00,203.39,203.43,203.39,203.41,76800000.0
2008-04-02 23:21:00,203.41,203.42,203.35,203.38,193600000.0
2008-04-02 23:22:00,203.38,203.38,203.375,203.375,104600000.0
2008-04-02 23:23:00,203.375,203.38,203.375,203.38,89600000.0
2008-04-02 23:24:00,203.38,203.38,203.365,203.365,88800000.0
2008-04-02 23:25:00,203.365,203.365,203.365,203.365,90000000.0
2008-04-02 23:26:00,203.365,203.42,203.365,203.4,137300000.0
2008-04-02 23:27:00,203.4,203.43,203.395,203.425,90400000.0
2008-04-02 23:28:00,203.425,203.43,203.4,203.425,279400000.0
2008-04-02 23:29:00,203.425,203.435,203.425,203.435,87600000.0
2008-04-02 23:30:00,203.435,203.445,203.41,203.41,88800000.0
2008-04-02 23:31:00,203.41,203.41,203.39,203.39,297200000.0
2008-04-02 23:32:00,203.39,203.42,203.39,203.405,365700000.0
2008-04-02 23:33:00,203.405,203.41,203.4,203.41,356800000.0
2008-04-02 23:34:00,203.41,203.41,203.34,203.36,417600000.0
2008-04-02 23:35:00,203.36,203.36,203.34,203.34,502900000.0
2008-04-02 23:36:00,203.34,203.36,203.34,203.35,417200000.0
2008-04-02 23:37:00,203.35,203.37,203.35,203.35,464800000.0
2008-04-02 23:38:00,203.35,203.37,203.35,203.37,224400000.0
2008-04-02 23:39:00,203.37,203.38,203.37,203.38,46200000.0
2008-04-02 23:40:00,203.38,203.38,203.36,203.37,131700000.0
2008-04-02 23:41:00,203.37,203.38,203.37,203.38,83600000.0
2008-04-02 23:42:00,203.38,203.39,203.38,203.39,205700000.0
2008-04-02 23:43:00,203.39,203.39,203.38,203.38,240100000.0
2008-04-02 23:44:00,203.38,203.39,203.38,203.385,308200000.0
2008-04-02 23:45:00,203.385,203.42,203.38,203.41,526100000.0
2008-04-02 23:46:00,203.41,203.41,203.39,203.39,363900000.0
2008-04-02 23:47:00,203.38,203.38,203.38,203.38,920400000.0
2008-04-02 23:48:00,203.38,203.4,203.38,203.38,997700000.0
2008-04-02 23:49:00,203.38,203.405,203.38,203.38,790000000.0
2008-04-02 23:50:00,203.38,203.38,203.38,203.38,1135500000.0
2008-04-02 23:51:00,203.38,203.38,203.38,203.38,981900000.0
2008-04-02 23:52:00,203.38,203.38,203.38,203.38,739200000.0
2008-04-02 23:53:00,203.38,203.42,203.375,203.375,590000000.0
2008-04-02 23:54:00,203.375,203.4,203.375,203.39,211700000.0
2008-04-02 23:55:00,203.39,203.42,203.39,203.41,543600000.0
2008-04-02 23:56:00,203.41,203.41,203.385,203.39,359600000.0
2008-04-02 23:57:00,203.39,203.41,203.39,203.39,150500000.0
2008-04-02 23:58:00,203.39,203.44,203.39,203.43,515100000.0
2008-04-02 23:59:00,203.43,203.46,203.41,203.43,797500000.0
2008-04-03 00:00:00,203.43,203.43,203.34,203.34,417400000.0
2008-04-03 00:01:00,203.34,203.36,203.34,203.34,148800000.0
2008-04-03 00:02:00,203.34,203.37,203.34,203.34,120700000.0
2008-04-03 00:03:00,203.34,203.36,203.34,203.34,115300000.0
2008-04-03 00:04:00,203.34,203.34,203.34,203.34,443500000.0
2008-04-03 00:05:00,203.34,203.35,203.34,203.35,103700000.0
2008-04-03 00:06:00,203.35,203.39,203.34,203.34,285700000.0
2008-04-03 00:07:00,203.34,203.38,203.34,203.38,119000000.0
2008-04-03 00:08:00,203.38,203.43,203.35,203.36,282900000.0
2008-04-03 00:09:00,203.36,203.38,203.34,203.37,542300000.0
2008-04-03 00:10:00,203.37,203.37,203.35,203.35,545200000.0
2008-04-03 00:11:00,203.35,203.35,203.34,203.35,474100000.0
2008-04-03 00:12:00,203.35,203.39,203.35,203.38,506500000.0
2008-04-03 00:13:00,203.38,203.4,203.36,203.375,161100000.0
2008-04-03 00:14:00,203.375,203.375,203.35,203.35,570200000.0
2008-04-03 00:15:00,203.35,203.37,203.34,203.34,560700000.0
2008-04-03 00:16:00,203.34,203.34,203.34,203.34,116100000.0
2008-04-03 00:17:00,203.34,203.34,203.34,203.34,111000000.0
2008-04-03 00:18:00,203.34,203.34,203.34,203.34,111000000.0
2008-04-03 00:19:00,203.34,203.34,203.275,203.275,96400000.0
2008-04-03 00:20:00,203.275,203.34,203.275,203.34,104000000.0
2008-04-03 00:21:00,203.34,203.34,203.34,203.34,111500000.0
2008-04-03 00:22:00,203.34,203.34,203.34,203.34,111000000.0
2008-04-03 00:23:00,203.34,203.34,203.34,203.34,109500000.0
2008-04-03 00:24:00,203.34,203.34,203.34,203.34,109000000.0
2008-04-03 00:25:00,203.34,203.34,203.34,203.34,111500000.0
2008-04-03 00:26:00,203.34,203.34,203.28,203.28,108900000.0
2008-04-03 00:27:00,203.28,203.285,203.27,203.27,86400000.0
2008-04-03 00:28:00,203.27,203.27,203.265,203.265,89600000.0
2008-04-03 00:29:00,203.265,203.27,203.255,203.27,88800000.0
2008-04-03 00:30:00,203.27,203.28,203.255,203.255,93800000.0
2008-04-03 00:31:00,203.255,203.265,203.255,203.255,88800000.0
2008-04-03 00:32:00,203.255,203.28,203.25,203.25,1003800000.0
2008-04-03 00:33:00,203.25,203.25,203.23,203.24,797600000.0
2008-04-03 00:34:00,203.24,203.25,203.235,203.25,88800000.0
2008-04-03 00:35:00,203.25,203.25,203.245,203.245,88800000.0
2008-04-03 00:36:00,203.245,203.26,203.245,203.26,89200000.0
2008-04-03 00:37:00,203.26,203.26,203.245,203.255,89200000.0
2008-04-03 00:38:00,203.255,203.255,203.23,203.24,89200000.0
2008-04-03 00:39:00,203.24,203.25,203.21,203.215,596100000.0
2008-04-03 00:40:00,203.215,203.23,203.21,203.23,153200000.0
2008-04-03 00:41:00,203.23,203.245,203.22,203.24,91000000.0
2008-04-03 00:42:00,203.24,203.26,203.24,203.255,150800000.0
2008-04-03 00:43:00,203.255,203.255,203.225,203.225,88400000.0
2008-04-03 00:44:00,203.225,203.23,203.22,203.23,89600000.0
2008-04-03 00:45:00,203.23,203.24,203.22,203.225,87200000.0
2008-04-03 00:46:00,203.225,203.23,203.21,203.22,87600000.0
2008-04-03 00:47:00,203.22,203.22,203.21,203.22,89200000.0
2008-04-03 00:48:00,203.22,203.245,203.21,203.245,97800000.0
2008-04-03 00:49:00,203.245,203.245,203.21,203.215,92700000.0
2008-04-03 00:50:00,203.215,203.215,203.215,203.215,89200000.0
2008-04-03 00:51:00,203.215,203.22,203.215,203.22,87200000.0
2008-04-03 00:52:00,203.22,203.22,203.18,203.185,88400000.0
2008-04-03 00:53:00,203.18,203.235,203.18,203.21,222100000.0
2008-04-03 00:54:00,203.21,203.215,203.2,203.2,88800000.0
2008-04-03 00:55:00,203.2,203.21,203.175,203.21,104000000.0
2008-04-03 00:56:00,203.21,203.21,203.18,203.2,843100000.0
2008-04-03 00:57:00,203.2,203.235,203.18,203.23,107900000.0
2008-04-03 00:58:00,203.23,203.23,203.2,203.205,87600000.0
2008-04-03 00:59:00,203.205,203.31,203.205,203.31,285100000.0
2008-04-03 01:00:00,203.31,203.33,203.29,203.29,439000000.0
2008-04-03 01:01:00,203.29,203.31,203.24,203.25,450500000.0
2008-04-03 01:02:00,203.25,203.27,203.215,203.24,511300000.0
2008-04-03 01:03:00,203.24,203.24,203.23,203.23,88400000.0
2008-04-03 01:04:00,203.23,203.29,203.22,203.29,445400000.0
2008-04-03 01:05:00,203.29,203.295,203.245,203.265,467100000.0
2008-04-03 01:06:00,203.265,203.285,203.265,203.27,92300000.0
2008-04-03 01:07:00,203.27,203.3,203.27,203.3,541200000.0
2008-04-03 01:08:00,203.3,203.32,203.29,203.29,614600000.0
2008-04-03 01:09:00,203.29,203.325,203.29,203.32,208900000.0
2008-04-03 01:10:00,203.32,203.32,203.31,203.32,559900000.0
2008-04-03 01:11:00,203.32,203.32,203.285,203.285,508800000.0
2008-04-03 01:12:00,203.285,203.335,203.285,203.29,167500000.0
2008-04-03 01:13:00,203.29,203.31,203.29,203.3,238500000.0
2008-04-03 01:14:00,203.305,203.335,203.305,203.33,101500000.0
2008-04-03 01:15:00,203.33,203.35,203.315,203.32,359200000.0
2008-04-03 01:16:00,203.33,203.335,203.3,203.3,313600000.0
2008-04-03 01:17:00,203.3,203.34,203.27,203.33,408400000.0
2008-04-03 01:18:00,203.33,203.33,203.31,203.32,492900000.0
2008-04-03 01:19:00,203.32,203.325,203.31,203.315,396500000.0
2008-04-03 01:20:00,203.315,203.315,203.305,203.315,89200000.0
2008-04-03 01:21:00,203.315,203.34,203.305,203.305,94000000.0
2008-04-03 01:22:00,203.305,203.325,203.3,203.3,93600000.0
2008-04-03 01:23:00,203.3,203.31,203.295,203.31,322100000.0
2008-04-03 01:24:00,203.31,203.31,203.31,203.31,516000000.0
2008-04-03 01:25:00,203.31,203.31,203.31,203.31,530400000.0
2008-04-03 01:26:00,203.31,203.33,203.29,203.31,563200000.0
2008-04-03 01:27:00,203.31,203.31,203.28,203.28,609600000.0
2008-04-03 01:28:00,203.28,203.28,203.28,203.28,531300000.0
2008-04-03 01:29:00,203.28,203.28,203.27,203.27,542000000.0
2008-04-03 01:30:00,203.27,203.29,203.27,203.29,632000000.0
2008-04-03 01:31:00,203.29,203.29,203.28,203.28,1028800000.0
2008-04-03 01:32:00,203.28,203.29,203.26,203.265,873000000.0
2008-04-03 01:33:00,203.265,203.31,203.24,203.28,833400000.0
2008-04-03 01:34:00,203.28,203.3,203.24,203.3,542100000.0
2008-04-03 01:35:00,203.3,203.31,203.3,203.31,537600000.0
2008-04-03 01:36:00,203.31,203.31,203.26,203.26,531300000.0
2008-04-03 01:37:00,203.26,203.27,203.26,203.27,530400000.0
2008-04-03 01:38:00,203.27,203.27,203.19,203.2,538400000.0
2008-04-03 01:39:00,203.2,203.2,203.2,203.2,530400000.0
2008-04-03 01:40:00,203.2,203.2,203.17,203.2,533600000.0
2008-04-03 01:41:00,203.2,203.21,203.15,203.18,525600000.0
2008-04-03 01:42:00,203.18,203.18,203.14,203.15,540000000.0
2008-04-03 01:43:00,203.15,203.15,203.13,203.15,540000000.0
2008-04-03 01:44:00,203.15,203.17,203.14,203.17,530400000.0
2008-04-03 01:45:00,203.17,203.2,203.15,203.2,525900000.0
2008-04-03 01:46:00,203.2,203.23,203.2,203.22,528800000.0
2008-04-03 01:47:00,203.22,203.22,203.2,203.2,451400000.0
2008-04-03 01:48:00,203.2,203.23,203.17,203.23,522400000.0
2008-04-03 01:49:00,203.23,203.24,203.23,203.23,537600000.0
2008-04-03 01:50:00,203.23,203.26,203.23,203.23,537600000.0
2008-04-03 01:51:00,203.23,203.24,203.22,203.22,520800000.0
2008-04-03 01:52:00,203.22,203.23,203.165,203.17,464500000.0
2008-04-03 01:53:00,203.17,203.18,203.16,203.16,521500000.0
2008-04-03 01:54:00,203.16,203.17,203.16,203.17,541500000.0
2008-04-03 01:55:00,203.17,203.2,203.16,203.19,384800000.0
2008-04-03 01:56:00,203.19,203.19,203.175,203.175,212500000.0
2008-04-03 01:57:00,203.175,203.175,203.11,203.11,408300000.0
2008-04-03 01:58:00,203.11,203.14,203.09,203.11,421000000.0
2008-04-03 01:59:00,203.11,203.13,203.1,203.1,369200000.0
2008-04-03 02:00:00,203.1,203.13,203.09,203.12,263100000.0
2008-04-03 02:01:00,203.12,203.18,203.12,203.13,553700000.0
2008-04-03 02:02:00,203.12,203.16,203.11,203.15,568800000.0
2008-04-03 02:03:00,203.15,203.21,203.15,203.2,564100000.0
2008-04-03 02:04:00,203.2,203.22,203.16,203.2,533900000.0
2008-04-03 02:05:00,203.2,203.2,203.15,203.18,356400000.0
2008-04-03 02:06:00,203.18,203.21,203.18,203.2,540600000.0
2008-04-03 02:07:00,203.2,203.25,203.19,203.25,440900000.0
2008-04-03 02:08:00,203.25,203.28,203.22,203.24,531100000.0
2008-04-03 02:09:00,203.24,203.3,203.235,203.29,404700000.0
2008-04-03 02:10:00,203.29,203.295,203.27,203.28,563200000.0
2008-04-03 02:11:00,203.28,203.29,203.25,203.25,538100000.0
2008-04-03 02:12:00,203.25,203.29,203.235,203.25,506700000.0
2008-04-03 02:13:00,203.25,203.28,203.24,203.25,535700000.0
2008-04-03 02:14:00,203.25,203.28,203.24,203.27,540400000.0
2008-04-03 02:15:00,203.27,203.33,203.26,203.29,531400000.0
2008-04-03 02:16:00,203.29,203.3,203.26,203.29,476200000.0
2008-04-03 02:17:00,203.29,203.3,203.26,203.29,509600000.0
2008-04-03 02:18:00,203.29,203.29,203.24,203.25,477300000.0
2008-04-03 02:19:00,203.255,203.36,203.255,203.34,540500000.0
2008-04-03 02:20:00,203.34,203.34,203.29,203.29,528300000.0
2008-04-03 02:21:00,203.29,203.3,203.25,203.25,714900000.0
2008-04-03 02:22:00,203.25,203.25,203.21,203.215,512900000.0
2008-04-03 02:23:00,203.215,203.24,203.185,203.22,411800000.0
2008-04-03 02:24:00,203.22,203.24,203.2,203.22,532000000.0
2008-04-03 02:25:00,203.22,203.26,203.22,203.26,532800000.0
2008-04-03 02:26:00,203.26,203.3,203.24,203.24,562000000.0
2008-04-03 02:27:00,203.24,203.26,203.22,203.24,523000000.0
2008-04-03 02:28:00,203.24,203.26,203.22,203.25,525600000.0
2008-04-03 02:29:00,203.24,203.26,203.24,203.26,565000000.0
2008-04-03 02:30:00,203.26,203.26,203.235,203.25,582800000.0
2008-04-03 02:31:00,203.25,203.27,203.23,203.23,490900000.0
2008-04-03 02:32:00,203.23,203.25,203.2,203.2,559100000.0
2008-04-03 02:33:00,203.18,203.21,203.18,203.21,536400000.0
2008-04-03 02:34:00,203.21,203.26,203.21,203.23,528400000.0
2008-04-03 02:35:00,203.23,203.23,203.21,203.22,530400000.0
2008-04-03 02:36:00,203.22,203.23,203.16,203.18,532900000.0
2008-04-03 02:37:00,203.18,203.18,203.16,203.17,526400000.0
2008-04-03 02:38:00,203.17,203.18,203.14,203.16,552400000.0
2008-04-03 02:39:00,203.16,203.24,203.15,203.23,550600000.0
2008-04-03 02:40:00,203.23,203.25,203.21,203.23,532800000.0
2008-04-03 02:41:00,203.23,203.25,203.22,203.25,540800000.0
2008-04-03 02:42:00,203.25,203.3,203.23,203.26,522200000.0
2008-04-03 02:43:00,203.26,203.28,203.19,203.2,524400000.0
2008-04-03 02:44:00,203.2,203.24,203.2,203.22,520800000.0
2008-04-03 02:45:00,203.22,203.24,203.19,203.24,552800000.0
2008-04-03 02:46:00,203.24,203.24,203.19,203.21,526800000.0
2008-04-03 02:47:00,203.21,203.24,203.21,203.22,531200000.0
2008-04-03 02:48:00,203.22,203.26,203.22,203.24,492200000.0
2008-04-03 02:49:00,203.24,203.26,203.22,203.26,514800000.0
2008-04-03 02:50:00,203.26,203.26,203.21,203.23,514400000.0
2008-04-03 02:51:00,203.23,203.25,203.2,203.2,520200000.0
2008-04-03 02:52:00,203.2,203.21,203.18,203.2,523200000.0
2008-04-03 02:53:00,203.19,203.22,203.16,203.16,594200000.0
2008-04-03 02:54:00,203.16,203.2,203.11,203.11,538500000.0
2008-04-03 02:55:00,203.11,203.18,203.11,203.15,487200000.0
2008-04-03 02:56:00,203.15,203.17,203.14,203.16,931300000.0
2008-04-03 02:57:00,203.16,203.19,203.16,203.19,837400000.0
2008-04-03 02:58:00,203.18,203.25,203.17,203.24,543800000.0
2008-04-03 02:59:00,203.24,203.41,203.24,203.41,543900000.0
2008-04-03 03:00:00,203.42,203.42,203.37,203.38,557600000.0
2008-04-03 03:01:00,203.38,203.5,203.37,203.46,801900000.0
2008-04-03 03:02:00,203.46,203.46,203.37,203.42,630900000.0
2008-04-03 03:03:00,203.42,203.42,203.35,203.35,566500000.0
2008-04-03 03:04:00,203.35,203.41,203.35,203.4,598500000.0
2008-04-03 03:05:00,203.4,203.41,203.38,203.38,503100000.0
2008-04-03 03:06:00,203.38,203.4,203.36,203.38,532200000.0
2008-04-03 03:07:00,203.38,203.4,203.36,203.38,422100000.0
2008-04-03 03:08:00,203.38,203.4,203.37,203.39,663000000.0
2008-04-03 03:09:00,203.39,203.4,203.39,203.39,678500000.0
2008-04-03 03:10:00,203.39,203.4,203.37,203.37,661300000.0
2008-04-03 03:11:00,203.37,203.37,203.3,203.33,651400000.0
2008-04-03 03:12:00,203.33,203.42,203.33,203.4,575000000.0
2008-04-03 03:13:00,203.4,203.41,203.39,203.4,606700000.0
2008-04-03 03:14:00,203.4,203.41,203.39,203.39,805700000.0
2008-04-03 03:15:00,203.39,203.4,203.35,203.35,571800000.0
2008-04-03 03:16:00,203.35,203.37,203.35,203.35,1263200000.0
2008-04-03 03:17:00,203.35,203.36,203.35,203.36,1199100000.0
2008-04-03 03:18:00,203.36,203.38,203.36,203.38,705000000.0
2008-04-03 03:19:00,203.38,203.4,203.37,203.39,683600000.0
2008-04-03 03:20:00,203.39,203.46,203.39,203.46,554800000.0
2008-04-03 03:21:00,203.46,203.48,203.42,203.46,511900000.0
2008-04-03 03:22:00,203.46,203.46,203.43,203.43,528000000.0
2008-04-03 03:23:00,203.43,203.44,203.38,203.39,526400000.0
2008-04-03 03:24:00,203.39,203.4,203.37,203.4,528000000.0
2008-04-03 03:25:00,203.4,203.42,203.39,203.41,535200000.0
2008-04-03 03:26:00,203.41,203.42,203.41,203.42,540800000.0
2008-04-03 03:27:00,203.42,203.44,203.4,203.42,462700000.0
2008-04-03 03:28:00,203.42,203.43,203.42,203.43,402400000.0
2008-04-03 03:29:00,203.43,203.43,203.43,203.43,352000000.0
2008-04-03 03:30:00,203.43,203.44,203.43,203.44,544000000.0
2008-04-03 03:31:00,203.44,203.46,203.44,203.46,568800000.0
2008-04-03 03:32:00,203.46,203.52,203.45,203.52,579400000.0
2008-04-03 03:33:00,203.52,203.52,203.49,203.5,487200000.0
2008-04-03 03:34:00,203.5,203.52,203.46,203.5,540000000.0
2008-04-03 03:35:00,203.5,203.54,203.5,203.54,609200000.0
2008-04-03 03:36:00,203.54,203.59,203.53,203.535,757700000.0
2008-04-03 03:37:00,203.535,203.6,203.535,203.595,369700000.0
2008-04-03 03:38:00,203.595,203.615,203.56,203.56,370800000.0
2008-04-03 03:39:00,203.57,203.59,203.56,203.57,521300000.0
2008-04-03 03:40:00,203.57,203.59,203.56,203.57,494400000.0
2008-04-03 03:41:00,203.57,203.62,203.57,203.6,540000000.0
2008-04-03 03:42:00,203.6,203.61,203.59,203.6,552800000.0
2008-04-03 03:43:00,203.6,203.61,203.58,203.61,790400000.0
2008-04-03 03:44:00,203.61,203.68,203.6,203.67,608300000.0
2008-04-03 03:45:00,203.67,203.68,203.65,203.67,538400000.0
2008-04-03 03:46:00,203.67,203.68,203.67,203.67,647400000.0
2008-04-03 03:47:00,203.66,203.68,203.66,203.68,632300000.0
2008-04-03 03:48:00,203.68,203.68,203.68,203.68,185600000.0
2008-04-03 03:49:00,203.68,203.68,203.61,203.61,436500000.0
2008-04-03 03:50:00,203.61,203.63,203.6,203.61,597600000.0
2008-04-03 03:51:00,203.61,203.65,203.61,203.61,603300000.0
2008-04-03 03:52:00,203.6,203.62,203.6,203.62,595400000.0
2008-04-03 03:53:00,203.61,203.64,203.59,203.61,580600000.0
2008-04-03 03:54:00,203.61,203.64,203.56,203.59,531000000.0
2008-04-03 03:55:00,203.59,203.62,203.58,203.6,532800000.0
2008-04-03 03:56:00,203.6,203.6,203.59,203.6,537600000.0
2008-04-03 03:57:00,203.6,203.6,203.58,203.58,532000000.0
2008-04-03 03:58:00,203.58,203.6,203.58,203.59,537600000.0
2008-04-03 03:59:00,203.59,203.59,203.55,203.58,524100000.0
2008-04-03 04:00:00,203.58,203.6,203.57,203.57,532100000.0
2008-04-03 04:01:00,203.57,203.58,203.53,203.55,414500000.0
2008-04-03 04:02:00,203.56,203.56,203.51,203.51,328100000.0
2008-04-03 04:03:00,203.51,203.54,203.49,203.53,514400000.0
2008-04-03 04:04:00,203.53,203.53,203.49,203.49,422800000.0
2008-04-03 04:05:00,203.49,203.53,203.49,203.5,621100000.0
2008-04-03 04:06:00,203.51,203.53,203.51,203.53,611400000.0
2008-04-03 04:07:00,203.53,203.57,203.51,203.52,562500000.0
2008-04-03 04:08:00,203.52,203.53,203.52,203.52,530400000.0
2008-04-03 04:09:00,203.52,203.56,203.52,203.54,531500000.0
2008-04-03 04:10:00,203.54,203.56,203.49,203.49,517900000.0
2008-04-03 04:11:00,203.49,203.49,203.45,203.46,542400000.0
2008-04-03 04:12:00,203.46,203.47,203.41,203.41,525600000.0
2008-04-03 04:13:00,203.41,203.41,203.37,203.41,538000000.0
2008-04-03 04:14:00,203.41,203.43,203.39,203.4,579600000.0
2008-04-03 04:15:00,203.4,203.42,203.35,203.41,560400000.0
2008-04-03 04:16:00,203.41,203.44,203.39,203.39,646800000.0
2008-04-03 04:17:00,203.39,203.4,203.38,203.38,626400000.0
2008-04-03 04:18:00,203.38,203.39,203.38,203.39,551200000.0
2008-04-03 04:19:00,203.39,203.42,203.38,203.41,512600000.0
2008-04-03 04:20:00,203.41,203.45,203.405,203.41,624100000.0
2008-04-03 04:21:00,203.41,203.43,203.41,203.42,708400000.0
2008-04-03 04:22:00,203.42,203.44,203.42,203.43,528100000.0
2008-04-03 04:23:00,203.43,203.43,203.41,203.42,622400000.0
2008-04-03 04:24:00,203.42,203.43,203.41,203.42,694400000.0
2008-04-03 04:25:00,203.42,203.43,203.41,203.41,360800000.0
2008-04-03 04:26:00,203.41,203.43,203.4,203.4,621800000.0
2008-04-03 04:27:00,203.4,203.42,203.4,203.4,681600000.0
2008-04-03 04:28:00,203.4,203.42,203.4,203.41,684500000.0
2008-04-03 04:29:00,203.41,203.42,203.41,203.42,666400000.0
2008-04-03 04:30:00,203.42,203.42,203.42,203.42,712000000.0
2008-04-03 04:31:00,203.42,203.43,203.39,203.4,424800000.0
2008-04-03 04:32:00,203.4,203.4,203.35,203.35,251200000.0
2008-04-03 04:33:00,203.35,203.37,203.33,203.33,490600000.0
2008-04-03 04:34:00,203.33,203.33,203.32,203.32,610600000.0
2008-04-03 04:35:00,203.32,203.35,203.31,203.35,538500000.0
2008-04-03 04:36:00,203.35,203.38,203.33,203.33,587500000.0
2008-04-03 04:37:00,203.33,203.34,203.32,203.33,625800000.0
2008-04-03 04:38:00,203.33,203.33,203.27,203.28,527000000.0
2008-04-03 04:39:00,203.28,203.29,203.25,203.27,536100000.0
2008-04-03 04:40:00,203.27,203.28,203.25,203.27,530400000.0
2008-04-03 04:41:00,203.27,203.32,203.27,203.28,539100000.0
2008-04-03 04:42:00,203.28,203.31,203.27,203.3,471400000.0
2008-04-03 04:43:00,203.3,203.3,203.29,203.3,538200000.0
2008-04-03 04:44:00,203.3,203.33,203.3,203.33,530400000.0
2008-04-03 04:45:00,203.33,203.33,203.31,203.32,532800000.0
2008-04-03 04:46:00,203.32,203.34,203.32,203.34,528800000.0
2008-04-03 04:47:00,203.35,203.35,203.33,203.35,537200000.0
2008-04-03 04:48:00,203.35,203.35,203.34,203.35,530400000.0
2008-04-03 04:49:00,203.35,203.36,203.35,203.35,537600000.0
2008-04-03 04:50:00,203.35,203.35,203.35,203.35,530400000.0
2008-04-03 04:51:00,203.35,203.38,203.35,203.37,585100000.0
2008-04-03 04:52:00,203.37,203.37,203.36,203.36,274400000.0
2008-04-03 04:53:00,203.36,203.39,203.345,203.38,497800000.0
2008-04-03 04:54:00,203.38,203.45,203.37,203.425,394800000.0
2008-04-03 04:55:00,203.425,203.45,203.405,203.41,407000000.0
2008-04-03 04:56:00,203.41,203.42,203.405,203.42,503400000.0
2008-04-03 04:57:00,203.42,203.42,203.4,203.42,481000000.0
2008-04-03 04:58:00,203.42,203.42,203.4,203.41,272400000.0
2008-04-03 04:59:00,203.41,203.42,203.375,203.41,334600000.0
2008-04-03 05:00:00,203.41,203.45,203.41,203.43,525900000.0
2008-04-03 05:01:00,203.43,203.46,203.43,203.44,531800000.0
2008-04-03 05:02:00,203.44,203.46,203.43,203.45,512400000.0
2008-04-03 05:03:00,203.44,203.45,203.43,203.45,536800000.0
2008-04-03 05:04:00,203.45,203.47,203.44,203.46,536500000.0
2008-04-03 05:05:00,203.46,203.46,203.44,203.45,619400000.0
2008-04-03 05:06:00,203.45,203.46,203.41,203.43,591800000.0
2008-04-03 05:07:00,203.43,203.45,203.39,203.42,529200000.0
2008-04-03 05:08:00,203.42,203.45,203.42,203.44,537100000.0
2008-04-03 05:09:00,203.44,203.44,203.41,203.44,530900000.0
2008-04-03 05:10:00,203.44,203.46,203.44,203.46,536300000.0
2008-04-03 05:11:00,203.46,203.48,203.45,203.48,610300000.0
2008-04-03 05:12:00,203.48,203.48,203.48,203.48,247200000.0
2008-04-03 05:13:00,203.48,203.48,203.48,203.48,180800000.0
2008-04-03 05:14:00,203.48,203.48,203.43,203.43,468200000.0
2008-04-03 05:15:00,203.43,203.43,203.41,203.41,537600000.0
2008-04-03 05:16:00,203.41,203.43,203.41,203.43,530700000.0
2008-04-03 05:17:00,203.43,203.43,203.42,203.43,537700000.0
2008-04-03 05:18:00,203.43,203.43,203.42,203.43,528100000.0
2008-04-03 05:19:00,203.43,203.43,203.38,203.39,529800000.0
2008-04-03 05:20:00,203.39,203.4,203.38,203.4,525600000.0
2008-04-03 05:21:00,203.4,203.4,203.35,203.38,547200000.0
2008-04-03 05:22:00,203.38,203.42,203.37,203.41,1052900000.0
2008-04-03 05:23:00,203.41,203.41,203.38,203.41,709800000.0
2008-04-03 05:24:00,203.41,203.41,203.39,203.39,574800000.0
2008-04-03 05:25:00,203.39,203.39,203.38,203.39,533000000.0
2008-04-03 05:26:00,203.39,203.39,203.39,203.39,525600000.0
2008-04-03 05:27:00,203.39,203.41,203.39,203.41,528900000.0
2008-04-03 05:28:00,203.41,203.41,203.41,203.41,535200000.0
2008-04-03 05:29:00,203.41,203.44,203.41,203.43,530100000.0
2008-04-03 05:30:00,203.43,203.45,203.43,203.44,662400000.0
2008-04-03 05:31:00,203.44,203.44,203.43,203.43,485900000.0
2008-04-03 05:32:00,203.43,203.46,203.43,203.45,292900000.0
2008-04-03 05:33:00,203.45,203.455,203.45,203.455,51800000.0
2008-04-03 05:34:00,203.455,203.455,203.43,203.44,263100000.0
2008-04-03 05:35:00,203.44,203.475,203.44,203.475,702800000.0
2008-04-03 05:36:00,203.475,203.53,203.47,203.52,497400000.0
2008-04-03 05:37:00,203.52,203.52,203.49,203.5,644700000.0
2008-04-03 05:38:00,203.5,203.5,203.44,203.47,475200000.0
2008-04-03 05:39:00,203.47,203.49,203.47,203.49,634800000.0
2008-04-03 05:40:00,203.49,203.5,203.465,203.47,467200000.0
2008-04-03 05:41:00,203.47,203.5,203.47,203.49,559200000.0
2008-04-03 05:42:00,203.49,203.49,203.47,203.47,537600000.0
2008-04-03 05:43:00,203.47,203.47,203.47,203.47,537000000.0
2008-04-03 05:44:00,203.47,203.49,203.47,203.49,535300000.0
2008-04-03 05:45:00,203.49,203.49,203.49,203.49,537600000.0
2008-04-03 05:46:00,203.49,203.53,203.49,203.53,548100000.0
2008-04-03 05:47:00,203.53,203.56,203.53,203.55,486400000.0
2008-04-03 05:48:00,203.55,203.55,203.52,203.52,549000000.0
2008-04-03 05:49:00,203.52,203.52,203.5,203.5,533400000.0
2008-04-03 05:50:00,203.5,203.5,203.5,203.5,535200000.0
2008-04-03 05:51:00,203.5,203.5,203.46,203.48,537700000.0
2008-04-03 05:52:00,203.48,203.52,203.48,203.5,351700000.0
2008-04-03 05:53:00,203.5,203.53,203.49,203.53,523800000.0
2008-04-03 05:54:00,203.53,203.53,203.5,203.52,511400000.0
2008-04-03 05:55:00,203.52,203.56,203.52,203.55,610000000.0
2008-04-03 05:56:00,203.55,203.55,203.53,203.53,727700000.0
2008-04-03 05:57:00,203.53,203.55,203.53,203.53,1115500000.0
2008-04-03 05:58:00,203.53,203.54,203.51,203.52,630300000.0
2008-04-03 05:59:00,203.52,203.58,203.51,203.58,848400000.0
2008-04-03 06:00:00,203.58,203.59,203.53,203.59,800600000.0
2008-04-03 06:01:00,203.59,203.72,203.59,203.64,508500000.0
2008-04-03 06:02:00,203.64,203.64,203.58,203.62,527500000.0
2008-04-03 06:03:00,203.62,203.65,203.62,203.65,551900000.0
2008-04-03 06:04:00,203.65,203.68,203.65,203.655,454300000.0
2008-04-03 06:05:00,203.655,203.715,203.64,203.705,514200000.0
2008-04-03 06:06:00,203.705,203.77,203.705,203.735,486500000.0
2008-04-03 06:07:00,203.735,203.745,203.685,203.685,536100000.0
2008-04-03 06:08:00,203.685,203.715,203.645,203.665,503300000.0
2008-04-03 06:09:00,203.665,203.675,203.645,203.655,558900000.0
2008-04-03 06:10:00,203.655,203.715,203.655,203.715,449400000.0
2008-04-03 06:11:00,203.715,203.855,203.715,203.855,323600000.0
2008-04-03 06:12:00,203.855,203.875,203.765,203.765,508000000.0
2008-04-03 06:13:00,203.765,203.775,203.705,203.705,524600000.0
2008-04-03 06:14:00,203.705,203.705,203.665,203.705,531700000.0
2008-04-03 06:15:00,203.705,203.725,203.665,203.665,535500000.0
2008-04-03 06:16:00,203.665,203.775,203.665,203.76,311400000.0
2008-04-03 06:17:00,203.76,203.765,203.705,203.72,208400000.0
2008-04-03 06:18:00,203.725,203.735,203.705,203.73,92100000.0
2008-04-03 06:19:00,203.73,203.765,203.72,203.755,465200000.0
2008-04-03 06:20:00,203.755,203.775,203.735,203.745,423600000.0
2008-04-03 06:21:00,203.75,203.84,203.75,203.825,163200000.0
2008-04-03 06:22:00,203.825,203.83,203.785,203.825,363800000.0
2008-04-03 06:23:00,203.825,203.83,203.825,203.825,362200000.0
2008-04-03 06:24:00,203.825,203.935,203.825,203.91,393700000.0
2008-04-03 06:25:00,203.91,204.025,203.9,203.955,469600000.0
2008-04-03 06:26:00,203.955,203.985,203.935,203.965,377000000.0
2008-04-03 06:27:00,203.965,203.965,203.88,203.885,419200000.0
2008-04-03 06:28:00,203.885,203.885,203.825,203.85,252200000.0
2008-04-03 06:29:00,203.85,203.86,203.805,203.82,167900000.0
2008-04-03 06:30:00,203.82,203.885,203.81,203.885,219300000.0
2008-04-03 06:31:00,203.885,203.92,203.845,203.88,316600000.0
2008-04-03 06:32:00,203.88,203.915,203.875,203.88,453100000.0
2008-04-03 06:33:00,203.88,203.965,203.865,203.865,424200000.0
2008-04-03 06:34:00,203.865,203.875,203.835,203.835,547600000.0
2008-04-03 06:35:00,203.835,203.885,203.835,203.885,536200000.0
2008-04-03 06:36:00,203.885,203.895,203.865,203.87,484400000.0
2008-04-03 06:37:00,203.87,203.915,203.855,203.915,399000000.0
2008-04-03 06:38:00,203.915,203.925,203.875,203.9,331300000.0
2008-04-03 06:39:00,203.9,203.985,203.9,203.985,357400000.0
2008-04-03 06:40:00,203.985,203.985,203.905,203.905,452500000.0
2008-04-03 06:41:00,203.905,203.915,203.895,203.905,592200000.0
2008-04-03 06:42:00,203.905,203.915,203.855,203.855,270600000.0
2008-04-03 06:43:00,203.855,203.855,203.805,203.815,546900000.0
2008-04-03 06:44:00,203.815,203.835,203.815,203.815,270200000.0
2008-04-03 06:45:00,203.815,203.845,203.815,203.815,653600000.0
2008-04-03 06:46:00,203.815,203.915,203.815,203.895,550200000.0
2008-04-03 06:47:00,203.895,203.895,203.895,203.895,941000000.0
2008-04-03 06:48:00,203.895,203.92,203.875,203.915,426200000.0
2008-04-03 06:49:00,203.9,203.93,203.895,203.915,468900000.0
2008-04-03 06:50:00,203.915,203.94,203.91,203.93,214400000.0
2008-04-03 06:51:00,203.93,203.95,203.91,203.94,202800000.0
2008-04-03 06:52:00,203.94,203.975,203.845,203.96,286400000.0
2008-04-03 06:53:00,203.96,204.055,203.945,204.055,407100000.0
2008-04-03 06:54:00,204.055,204.095,204.035,204.075,398900000.0
2008-04-03 06:55:00,204.085,204.09,203.995,203.995,317000000.0
2008-04-03 06:56:00,203.995,204.07,203.975,204.045,396500000.0
2008-04-03 06:57:00,204.045,204.09,204.005,204.06,276800000.0
2008-04-03 06:58:00,204.06,204.075,204.06,204.06,166400000.0
2008-04-03 06:59:00,204.06,204.06,203.98,204.01,219200000.0
2008-04-03 07:00:00,204.02,204.045,203.995,204.005,272900000.0
2008-04-03 07:01:00,204.005,204.005,203.965,203.995,521900000.0
2008-04-03 07:02:00,203.995,203.995,203.935,203.945,455900000.0
2008-04-03 07:03:00,203.945,203.955,203.92,203.945,530000000.0
2008-04-03 07:04:00,203.945,203.945,203.895,203.915,534900000.0
2008-04-03 07:05:00,203.915,203.915,203.895,203.895,481400000.0
2008-04-03 07:06:00,203.9,203.945,203.89,203.92,348000000.0
2008-04-03 07:07:00,203.92,203.93,203.915,203.93,471700000.0
2008-04-03 07:08:00,203.93,203.935,203.925,203.935,262800000.0
2008-04-03 07:09:00,203.935,203.945,203.87,203.87,251300000.0
2008-04-03 07:10:00,203.87,203.9,203.835,203.855,155300000.0
2008-04-03 07:11:00,203.865,203.87,203.84,203.87,178900000.0
2008-04-03 07:12:00,203.87,203.87,203.795,203.825,414300000.0
2008-04-03 07:13:00,203.825,203.875,203.825,203.865,262600000.0
2008-04-03 07:14:00,203.865,203.865,203.845,203.845,345200000.0
2008-04-03 07:15:00,203.845,203.855,203.825,203.85,655200000.0
2008-04-03 07:16:00,203.85,203.855,203.83,203.855,394600000.0
2008-04-03 07:17:00,203.855,203.895,203.845,203.845,499900000.0
2008-04-03 07:18:00,203.845,203.86,203.83,203.86,410800000.0
2008-04-03 07:19:00,203.86,203.86,203.815,203.85,288400000.0
2008-04-03 07:20:00,203.85,203.87,203.83,203.845,346400000.0
2008-04-03 07:21:00,203.845,203.865,203.825,203.825,466700000.0
2008-04-03 07:22:00,203.825,203.825,203.795,203.805,520000000.0
2008-04-03 07:23:00,203.805,203.835,203.805,203.82,537300000.0
2008-04-03 07:24:00,203.825,203.865,203.825,203.865,509100000.0
2008-04-03 07:25:00,203.865,203.875,203.845,203.855,518600000.0
2008-04-03 07:26:00,203.845,203.92,203.845,203.92,286400000.0
2008-04-03 07:27:00,203.92,204.0,203.905,204.0,399200000.0
2008-04-03 07:28:00,204.0,204.095,203.98,204.005,345000000.0
2008-04-03 07:29:00,204.005,204.025,203.985,204.025,621100000.0
2008-04-03 07:30:00,204.025,204.105,204.025,204.105,154500000.0
2008-04-03 07:31:00,204.095,204.195,204.085,204.165,359500000.0
2008-04-03 07:32:00,204.155,204.155,204.035,204.075,555200000.0
2008-04-03 07:33:00,204.075,204.085,204.035,204.06,617600000.0
2008-04-03 07:34:00,204.06,204.095,204.04,204.085,389500000.0
2008-04-03 07:35:00,204.085,204.175,204.085,204.175,481500000.0
2008-04-03 07:36:00,204.175,204.195,204.075,204.125,588400000.0
2008-04-03 07:37:00,204.125,204.155,204.105,204.105,212800000.0
2008-04-03 07:38:00,204.095,204.095,204.02,204.035,355800000.0
2008-04-03 07:39:00,204.035,204.075,204.015,204.065,394400000.0
2008-04-03 07:40:00,204.065,204.065,204.015,204.015,628400000.0
2008-04-03 07:41:00,204.015,204.025,203.975,204.015,319200000.0
2008-04-03 07:42:00,204.015,204.06,204.01,204.06,98100000.0
2008-04-03 07:43:00,204.06,204.08,204.015,204.02,111500000.0
2008-04-03 07:44:00,204.02,204.025,203.955,203.955,368800000.0
2008-04-03 07:45:00,203.955,204.005,203.935,204.005,404100000.0
2008-04-03 07:46:00,204.005,204.075,204.0,204.075,296500000.0
2008-04-03 07:47:00,204.075,204.12,204.045,204.045,445700000.0
2008-04-03 07:48:00,204.045,204.085,203.995,204.085,426100000.0
2008-04-03 07:49:00,204.085,204.16,204.055,204.16,222000000.0
2008-04-03 07:50:00,204.17,204.2,204.13,204.145,327300000.0
2008-04-03 07:51:00,204.145,204.155,204.135,204.14,494700000.0
2008-04-03 07:52:00,204.14,204.155,204.125,204.15,107900000.0
2008-04-03 07:53:00,204.15,204.16,204.15,204.15,98400000.0
2008-04-03 07:54:00,204.15,204.155,204.11,204.13,248900000.0
2008-04-03 07:55:00,204.13,204.165,204.1,204.135,310700000.0
2008-04-03 07:56:00,204.135,204.14,204.035,204.045,285200000.0
2008-04-03 07:57:00,204.045,204.125,204.045,204.075,635800000.0
2008-04-03 07:58:00,204.075,204.115,204.045,204.115,659600000.0
2008-04-03 07:59:00,204.115,204.175,204.095,204.145,588400000.0
2008-04-03 08:00:00,204.145,204.145,204.035,204.13,439100000.0
2008-04-03 08:01:00,204.13,204.135,204.065,204.135,246900000.0
2008-04-03 08:02:00,204.135,204.19,204.135,204.175,213700000.0
2008-04-03 08:03:00,204.175,204.175,204.085,204.13,261400000.0
2008-04-03 08:04:00,204.145,204.255,204.13,204.205,289000000.0
2008-04-03 08:05:00,204.205,204.205,204.13,204.16,242800000.0
2008-04-03 08:06:00,204.165,204.18,204.135,204.155,216900000.0
2008-04-03 08:07:00,204.155,204.2,204.12,204.16,227000000.0
2008-04-03 08:08:00,204.16,204.185,204.085,204.115,270200000.0
2008-04-03 08:09:00,204.13,204.165,204.12,204.15,122700000.0
2008-04-03 08:10:00,204.15,204.17,204.14,204.165,233800000.0
2008-04-03 08:11:00,204.165,204.205,204.125,204.175,272100000.0
2008-04-03 08:12:00,204.175,204.24,204.15,204.23,162000000.0
2008-04-03 08:13:00,204.23,204.23,204.175,204.175,279800000.0
2008-04-03 08:14:00,204.17,204.275,204.17,204.235,286000000.0
2008-04-03 08:15:00,204.235,204.25,204.19,204.235,196300000.0
2008-04-03 08:16:00,204.235,204.265,204.21,204.255,158400000.0
2008-04-03 08:17:00,204.245,204.415,204.245,204.405,248900000.0
2008-04-03 08:18:00,204.4,204.425,204.365,204.405,154700000.0
2008-04-03 08:19:00,204.405,204.525,204.375,204.49,279500000.0
2008-04-03 08:20:00,204.49,204.545,204.465,204.52,164700000.0
2008-04-03 08:21:00,204.505,204.505,204.42,204.455,327200000.0
2008-04-03 08:22:00,204.455,204.54,204.45,204.51,383200000.0
2008-04-03 08:23:00,204.51,204.515,204.45,204.47,176100000.0
2008-04-03 08:24:00,204.47,204.535,204.455,204.485,199900000.0
2008-04-03 08:25:00,204.485,204.5,204.43,204.455,296800000.0
2008-04-03 08:26:00,204.455,204.49,204.425,204.49,361000000.0
2008-04-03 08:27:00,204.485,204.51,204.44,204.5,426800000.0
2008-04-03 08:28:00,204.5,204.555,204.49,204.555,465300000.0
2008-04-03 08:29:00,204.555,204.565,204.505,204.54,491400000.0
2008-04-03 08:30:00,204.54,204.58,204.475,204.545,471000000.0
2008-04-03 08:31:00,204.545,204.565,204.48,204.495,403300000.0
2008-04-03 08:32:00,204.495,204.515,204.445,204.46,433900000.0
2008-04-03 08:33:00,204.455,204.485,204.36,204.43,360000000.0
2008-04-03 08:34:00,204.43,204.43,204.365,204.405,262200000.0
2008-04-03 08:35:00,204.41,204.53,204.4,204.485,211100000.0
2008-04-03 08:36:00,204.485,204.525,204.46,204.505,260600000.0
2008-04-03 08:37:00,204.505,204.525,204.425,204.44,211100000.0
2008-04-03 08:38:00,204.44,204.47,204.395,204.395,88800000.0
2008-04-03 08:39:00,204.4,204.42,204.36,204.395,144000000.0
2008-04-03 08:40:00,204.39,204.51,204.38,204.45,119100000.0
2008-04-03 08:41:00,204.45,204.48,204.41,204.45,137400000.0
2008-04-03 08:42:00,204.45,204.515,204.45,204.455,121700000.0
2008-04-03 08:43:00,204.455,204.475,204.4,204.47,120700000.0
2008-04-03 08:44:00,204.46,204.46,204.385,204.42,108900000.0
2008-04-03 08:45:00,204.42,204.47,204.415,204.45,186500000.0
2008-04-03 08:46:00,204.45,204.46,204.41,204.445,167400000.0
2008-04-03 08:47:00,204.445,204.46,204.41,204.43,137600000.0
2008-04-03 08:48:00,204.43,204.44,204.37,204.37,80700000.0
2008-04-03 08:49:00,204.37,204.38,204.36,204.36,91500000.0
2008-04-03 08:50:00,204.36,204.365,204.26,204.27,223600000.0
2008-04-03 08:51:00,204.27,204.32,204.255,204.31,106700000.0
2008-04-03 08:52:00,204.31,204.34,204.28,204.34,71000000.0
2008-04-03 08:53:00,204.34,204.39,204.34,204.36,77600000.0
2008-04-03 08:54:00,204.36,204.4,204.36,204.39,71800000.0
2008-04-03 08:55:00,204.39,204.4,204.38,204.39,69400000.0
2008-04-03 08:56:00,204.39,204.44,204.38,204.41,71300000.0
2008-04-03 08:57:00,204.41,204.455,204.41,204.45,74600000.0
2008-04-03 08:58:00,204.45,204.51,204.45,204.49,71400000.0
2008-04-03 08:59:00,204.49,204.51,204.39,204.4,122600000.0
2008-04-03 09:00:00,204.4,204.455,204.4,204.42,318500000.0
2008-04-03 09:01:00,204.415,204.415,204.35,204.35,134600000.0
2008-04-03 09:02:00,204.35,204.36,204.31,204.31,128400000.0
2008-04-03 09:03:00,204.31,204.32,204.25,204.32,110400000.0
2008-04-03 09:04:00,204.325,204.33,204.245,204.27,588000000.0
2008-04-03 09:05:00,204.27,204.29,204.2,204.245,217100000.0
2008-04-03 09:06:00,204.245,204.245,204.2,204.23,206800000.0
2008-04-03 09:07:00,204.23,204.25,204.17,204.18,141600000.0
2008-04-03 09:08:00,204.18,204.18,204.155,204.155,290100000.0
2008-04-03 09:09:00,204.155,204.205,204.135,204.175,369600000.0
2008-04-03 09:10:00,204.165,204.195,204.1,204.12,383800000.0
2008-04-03 09:11:00,204.12,204.125,204.065,204.08,373200000.0
2008-04-03 09:12:00,204.08,204.12,204.045,204.055,288500000.0
2008-04-03 09:13:00,204.055,204.095,204.045,204.065,156700000.0
2008-04-03 09:14:00,204.065,204.08,204.015,204.08,474800000.0
2008-04-03 09:15:00,204.08,204.1,204.03,204.045,184900000.0
2008-04-03 09:16:00,204.045,204.055,204.025,204.035,390800000.0
2008-04-03 09:17:00,204.035,204.075,204.015,204.035,770000000.0
2008-04-03 09:18:00,204.035,204.08,204.035,204.06,117600000.0
2008-04-03 09:19:00,204.055,204.09,204.03,204.075,101400000.0
2008-04-03 09:20:00,204.075,204.14,204.075,204.13,51500000.0
2008-04-03 09:21:00,204.13,204.245,204.13,204.225,110700000.0
2008-04-03 09:22:00,204.225,204.245,204.19,204.205,91200000.0
2008-04-03 09:23:00,204.205,204.245,204.19,204.22,136300000.0
2008-04-03 09:24:00,204.22,204.225,204.16,204.165,31500000.0
2008-04-03 09:25:00,204.165,204.195,204.155,204.18,291400000.0
2008-04-03 09:26:00,204.18,204.24,204.175,204.2,120000000.0
2008-04-03 09:27:00,204.2,204.21,204.16,204.18,169500000.0
2008-04-03 09:28:00,204.18,204.2,204.155,204.155,663800000.0
2008-04-03 09:29:00,204.155,204.165,204.08,204.095,445900000.0
2008-04-03 09:30:00,204.095,204.105,203.985,203.99,206700000.0
2008-04-03 09:31:00,203.99,203.99,203.91,203.92,149000000.0
2008-04-03 09:32:00,203.92,203.92,203.765,203.79,389200000.0
2008-04-03 09:33:00,203.78,203.795,203.67,203.72,152700000.0
2008-04-03 09:34:00,203.72,203.755,203.72,203.73,30200000.0
2008-04-03 09:35:00,203.73,203.73,203.46,203.46,321900000.0
2008-04-03 09:36:00,203.465,203.52,203.435,203.505,688444000.0
2008-04-03 09:37:00,203.505,203.525,203.49,203.5,941400000.0
2008-04-03 09:38:00,203.53,203.54,203.45,203.49,535000000.0
2008-04-03 09:39:00,203.49,203.49,203.41,203.48,524600000.0
2008-04-03 09:40:00,203.48,203.48,203.35,203.44,280000000.0
2008-04-03 09:41:00,203.44,203.475,203.42,203.46,126100000.0
2008-04-03 09:42:00,203.46,203.515,203.455,203.485,113300000.0
2008-04-03 09:43:00,203.505,203.535,203.49,203.52,121900000.0
2008-04-03 09:44:00,203.52,203.57,203.51,203.57,95400000.0
2008-04-03 09:45:00,203.57,203.615,203.565,203.57,131800000.0
2008-04-03 09:46:00,203.57,203.57,203.535,203.565,102700000.0
2008-04-03 09:47:00,203.565,203.655,203.56,203.645,112500000.0
2008-04-03 09:48:00,203.645,203.73,203.62,203.685,79800000.0
2008-04-03 09:49:00,203.685,203.7,203.66,203.69,66700000.0
2008-04-03 09:50:00,203.69,203.72,203.66,203.68,68600000.0
2008-04-03 09:51:00,203.68,203.69,203.67,203.67,61000000.0
2008-04-03 09:52:00,203.67,203.67,203.625,203.64,63300000.0
2008-04-03 09:53:00,203.64,203.73,203.64,203.73,50000000.0
2008-04-03 09:54:00,203.73,203.76,203.705,203.75,46500000.0
2008-04-03 09:55:00,203.75,203.75,203.69,203.69,50000000.0
2008-04-03 09:56:00,203.69,203.69,203.585,203.62,61000000.0
2008-04-03 09:57:00,203.62,203.66,203.605,203.63,125600000.0
2008-04-03 09:58:00,203.63,203.63,203.59,203.615,96800000.0
2008-04-03 09:59:00,203.61,203.625,203.57,203.6,102700000.0
2008-04-03 10:00:00,203.6,203.63,203.57,203.61,97800000.0
2008-04-03 10:01:00,203.61,203.64,203.61,203.63,69400000.0
2008-04-03 10:02:00,203.63,203.68,203.6,203.68,85600000.0
2008-04-03 10:03:00,203.68,203.745,203.68,203.73,80500000.0
2008-04-03 10:04:00,203.73,203.74,203.69,203.71,53200000.0
2008-04-03 10:05:00,203.71,203.73,203.69,203.7,61900000.0
2008-04-03 10:06:00,203.7,203.75,203.7,203.73,71600000.0
2008-04-03 10:07:00,203.73,203.75,203.715,203.72,75200000.0
2008-04-03 10:08:00,203.72,203.72,203.67,203.68,80100000.0
2008-04-03 10:09:00,203.68,203.78,203.68,203.74,120400000.0
2008-04-03 10:10:00,203.74,203.91,203.74,203.91,120000000.0
2008-04-03 10:11:00,203.91,203.935,203.86,203.86,101600000.0
2008-04-03 10:12:00,203.86,203.88,203.825,203.845,116200000.0
2008-04-03 10:13:00,203.84,203.9,203.84,203.875,104900000.0
2008-04-03 10:14:00,203.875,203.885,203.775,203.815,118000000.0
2008-04-03 10:15:00,203.815,203.815,203.71,203.71,135100000.0
2008-04-03 10:16:00,203.71,203.73,203.66,203.68,119500000.0
2008-04-03 10:17:00,203.68,203.72,203.68,203.72,150800000.0
2008-04-03 10:18:00,203.72,203.77,203.71,203.73,139500000.0
2008-04-03 10:19:00,203.73,203.745,203.71,203.73,147000000.0
2008-04-03 10:20:00,203.73,203.76,203.715,203.745,111600000.0
2008-04-03 10:21:00,203.745,203.77,203.73,203.76,117900000.0
2008-04-03 10:22:00,203.76,203.835,203.76,203.83,112900000.0
2008-04-03 10:23:00,203.83,203.88,203.815,203.825,116400000.0
2008-04-03 10:24:00,203.825,203.86,203.81,203.82,125000000.0
2008-04-03 10:25:00,203.82,203.82,203.755,203.82,156200000.0
2008-04-03 10:26:00,203.82,203.87,203.81,203.85,176000000.0
2008-04-03 10:27:00,203.85,203.86,203.785,203.81,91900000.0
2008-04-03 10:28:00,203.81,203.9,203.8,203.81,128300000.0
2008-04-03 10:29:00,203.81,203.83,203.655,203.665,216700000.0
2008-04-03 10:30:00,203.655,203.655,203.435,203.455,202600000.0
2008-04-03 10:31:00,203.445,203.49,203.28,203.28,96100000.0
2008-04-03 10:32:00,203.28,203.29,203.13,203.15,109500000.0
2008-04-03 10:33:00,203.17,203.265,203.13,203.25,87100000.0
2008-04-03 10:34:00,203.25,203.25,203.105,203.11,94400000.0
2008-04-03 10:35:00,203.095,203.15,203.05,203.06,98300000.0
2008-04-03 10:36:00,203.045,203.06,202.875,202.895,172700000.0
2008-04-03 10:37:00,202.9,203.155,202.89,203.12,119200000.0
2008-04-03 10:38:00,203.115,203.23,203.1,203.17,120500000.0
2008-04-03 10:39:00,203.165,203.49,203.105,203.48,169500000.0
2008-04-03 10:40:00,203.465,203.535,203.415,203.485,174600000.0
2008-04-03 10:41:00,203.485,203.54,203.46,203.525,155500000.0
2008-04-03 10:42:00,203.52,203.575,203.505,203.545,189300000.0
2008-04-03 10:43:00,203.545,203.67,203.545,203.545,246900000.0
2008-04-03 10:44:00,203.555,203.625,203.52,203.625,207400000.0
2008-04-03 10:45:00,203.625,203.845,203.625,203.73,249000000.0
2008-04-03 10:46:00,203.73,203.755,203.69,203.69,133800000.0
2008-04-03 10:47:00,203.69,203.725,203.67,203.69,106500000.0
2008-04-03 10:48:00,203.69,203.72,203.65,203.72,101600000.0
2008-04-03 10:49:00,203.71,203.74,203.65,203.65,105700000.0
2008-04-03 10:50:00,203.65,203.68,203.56,203.57,156100000.0
2008-04-03 10:51:00,203.565,203.605,203.53,203.585,182900000.0
2008-04-03 10:52:00,203.585,203.68,203.585,203.625,134900000.0
2008-04-03 10:53:00,203.625,203.645,203.505,203.535,310500000.0
2008-04-03 10:54:00,203.535,203.635,203.49,203.585,305100000.0
2008-04-03 10:55:00,203.585,203.795,203.545,203.775,239000000.0
2008-04-03 10:56:00,203.775,203.825,203.69,203.71,256800000.0
2008-04-03 10:57:00,203.69,203.695,203.64,203.645,123400000.0
2008-04-03 10:58:00,203.645,203.73,203.625,203.68,162400000.0
2008-04-03 10:59:00,203.68,203.75,203.655,203.69,155300000.0
2008-04-03 11:00:00,203.69,203.69,203.53,203.59,142800000.0
2008-04-03 11:01:00,203.59,203.59,203.425,203.46,175900000.0
2008-04-03 11:02:00,203.46,203.55,203.43,203.52,125000000.0
2008-04-03 11:03:00,203.52,203.53,203.34,203.46,124200000.0
2008-04-03 11:04:00,203.47,203.48,203.245,203.32,143800000.0
2008-04-03 11:05:00,203.32,203.44,203.32,203.42,99500000.0
2008-04-03 11:06:00,203.43,203.555,203.43,203.545,365300000.0
2008-04-03 11:07:00,203.545,203.615,203.545,203.595,244800000.0
2008-04-03 11:08:00,203.595,203.64,203.58,203.59,113400000.0
2008-04-03 11:09:00,203.61,203.62,203.47,203.47,87400000.0
2008-04-03 11:10:00,203.47,203.53,203.47,203.48,70300000.0
2008-04-03 11:11:00,203.48,203.54,203.48,203.54,70000000.0
2008-04-03 11:12:00,203.54,203.565,203.535,203.56,65500000.0
2008-04-03 11:13:00,203.56,203.57,203.49,203.495,174700000.0
2008-04-03 11:14:00,203.495,203.55,203.475,203.5,116600000.0
2008-04-03 11:15:00,203.5,203.53,203.49,203.49,77300000.0
2008-04-03 11:16:00,203.495,203.54,203.49,203.5,73500000.0
2008-04-03 11:17:00,203.5,203.56,203.48,203.555,125700000.0
2008-04-03 11:18:00,203.555,203.555,203.49,203.51,67500000.0
2008-04-03 11:19:00,203.51,203.51,203.4,203.45,122600000.0
2008-04-03 11:20:00,203.45,203.54,203.45,203.5,84900000.0
2008-04-03 11:21:00,203.5,203.51,203.45,203.46,109800000.0
2008-04-03 11:22:00,203.46,203.53,203.45,203.51,83500000.0
2008-04-03 11:23:00,203.51,203.52,203.425,203.425,117000000.0
2008-04-03 11:24:00,203.425,203.455,203.37,203.415,141700000.0
2008-04-03 11:25:00,203.415,203.49,203.4,203.47,89100000.0
2008-04-03 11:26:00,203.47,203.47,203.42,203.43,89000000.0
2008-04-03 11:27:00,203.43,203.455,203.415,203.44,190600000.0
2008-04-03 11:28:00,203.44,203.49,203.44,203.485,92400000.0
2008-04-03 11:29:00,203.48,203.52,203.46,203.48,111500000.0
2008-04-03 11:30:00,203.48,203.5,203.45,203.45,99200000.0
2008-04-03 11:31:00,203.45,203.45,203.385,203.41,93800000.0
2008-04-03 11:32:00,203.41,203.43,203.34,203.43,92300000.0
2008-04-03 11:33:00,203.43,203.43,203.38,203.4,189900000.0
2008-04-03 11:34:00,203.4,203.41,203.325,203.41,329600000.0
2008-04-03 11:35:00,203.41,203.41,203.285,203.35,204600000.0
2008-04-03 11:36:00,203.35,203.42,203.35,203.37,150800000.0
2008-04-03 11:37:00,203.37,203.37,203.295,203.31,149100000.0
2008-04-03 11:38:00,203.31,203.42,203.31,203.41,136400000.0
2008-04-03 11:39:00,203.41,203.45,203.39,203.44,108500000.0
2008-04-03 11:40:00,203.44,203.5,203.42,203.5,90200000.0
2008-04-03 11:41:00,203.5,203.52,203.44,203.455,94800000.0
2008-04-03 11:42:00,203.455,203.49,203.37,203.485,103100000.0
2008-04-03 11:43:00,203.485,203.505,203.45,203.475,107800000.0
2008-04-03 11:44:00,203.475,203.48,203.39,203.4,121200000.0
2008-04-03 11:45:00,203.4,203.42,203.35,203.4,114800000.0
2008-04-03 11:46:00,203.4,203.415,203.37,203.38,90300000.0
2008-04-03 11:47:00,203.38,203.45,203.375,203.42,105100000.0
2008-04-03 11:48:00,203.42,203.505,203.4,203.48,127100000.0
2008-04-03 11:49:00,203.48,203.485,203.43,203.44,112900000.0
2008-04-03 11:50:00,203.44,203.475,203.44,203.44,105100000.0
2008-04-03 11:51:00,203.44,203.44,203.38,203.38,108800000.0
2008-04-03 11:52:00,203.38,203.44,203.365,203.39,102100000.0
2008-04-03 11:53:00,203.39,203.485,203.39,203.435,127900000.0
2008-04-03 11:54:00,203.445,203.55,203.44,203.54,129600000.0
2008-04-03 11:55:00,203.54,203.69,203.51,203.69,97600000.0
2008-04-03 11:56:00,203.685,203.76,203.615,203.76,203200000.0
2008-04-03 11:57:00,203.76,203.905,203.73,203.755,137900000.0
2008-04-03 11:58:00,203.765,203.78,203.7,203.73,91200000.0
2008-04-03 11:59:00,203.72,203.79,203.71,203.79,93000000.0
2008-04-03 12:00:00,203.79,203.8,203.73,203.76,92800000.0
2008-04-03 12:01:00,203.76,203.78,203.68,203.68,112700000.0
2008-04-03 12:02:00,203.69,203.69,203.54,203.59,109600000.0
2008-04-03 12:03:00,203.59,203.69,203.59,203.68,100800000.0
2008-04-03 12:04:00,203.68,203.68,203.575,203.615,135600000.0
2008-04-03 12:05:00,203.62,203.645,203.56,203.56,147300000.0
2008-04-03 12:06:00,203.56,203.575,203.5,203.515,153400000.0
2008-04-03 12:07:00,203.51,203.66,203.51,203.66,102700000.0
2008-04-03 12:08:00,203.67,203.71,203.62,203.7,145900000.0
2008-04-03 12:09:00,203.7,203.71,203.62,203.65,133500000.0
2008-04-03 12:10:00,203.65,203.65,203.59,203.63,101400000.0
2008-04-03 12:11:00,203.63,203.68,203.62,203.68,90000000.0
2008-04-03 12:12:00,203.68,203.68,203.57,203.57,90300000.0
2008-04-03 12:13:00,203.57,203.57,203.405,203.405,119100000.0
2008-04-03 12:14:00,203.405,203.41,203.295,203.295,257000000.0
2008-04-03 12:15:00,203.295,203.42,203.265,203.39,177100000.0
2008-04-03 12:16:00,203.39,203.465,203.37,203.45,114400000.0
2008-04-03 12:17:00,203.45,203.47,203.42,203.44,111000000.0
2008-04-03 12:18:00,203.44,203.505,203.42,203.495,115100000.0
2008-04-03 12:19:00,203.495,203.505,203.44,203.5,99700000.0
2008-04-03 12:20:00,203.5,203.505,203.455,203.485,126400000.0
2008-04-03 12:21:00,203.485,203.5,203.425,203.445,135400000.0
2008-04-03 12:22:00,203.445,203.46,203.39,203.425,197700000.0
2008-04-03 12:23:00,203.425,203.485,203.4,203.48,186000000.0
2008-04-03 12:24:00,203.48,203.5,203.47,203.47,95100000.0
2008-04-03 12:25:00,203.47,203.525,203.45,203.52,119600000.0
2008-04-03 12:26:00,203.515,203.64,203.515,203.6,137000000.0
2008-04-03 12:27:00,203.605,203.65,203.55,203.6,160500000.0
2008-04-03 12:28:00,203.6,203.6,203.52,203.52,191300000.0
2008-04-03 12:29:00,203.52,203.56,203.5,203.55,119100000.0
2008-04-03 12:30:00,203.545,203.57,203.51,203.53,112800000.0
2008-04-03 12:31:00,203.53,203.57,203.51,203.56,124500000.0
2008-04-03 12:32:00,203.56,203.69,203.55,203.595,156300000.0
2008-04-03 12:33:00,203.595,203.7,203.52,203.67,229100000.0
2008-04-03 12:34:00,203.675,203.7,203.66,203.68,360500000.0
2008-04-03 12:35:00,203.68,203.695,203.66,203.665,278200000.0
2008-04-03 12:36:00,203.665,203.665,203.56,203.57,125100000.0
2008-04-03 12:37:00,203.57,203.57,203.505,203.535,237500000.0
2008-04-03 12:38:00,203.535,203.63,203.535,203.62,117200000.0
2008-04-03 12:39:00,203.63,203.63,203.585,203.595,177600000.0
2008-04-03 12:40:00,203.595,203.64,203.545,203.615,201600000.0
2008-04-03 12:41:00,203.615,203.66,203.605,203.66,206400000.0
2008-04-03 12:42:00,203.66,203.72,203.635,203.7,125100000.0
2008-04-03 12:43:00,203.7,203.78,203.685,203.77,157300000.0
2008-04-03 12:44:00,203.77,203.78,203.605,203.65,127500000.0
2008-04-03 12:45:00,203.65,203.71,203.65,203.69,108800000.0
2008-04-03 12:46:00,203.69,203.69,203.61,203.65,122000000.0
2008-04-03 12:47:00,203.65,203.7,203.63,203.7,106500000.0
2008-04-03 12:48:00,203.7,203.71,203.64,203.69,228600000.0
2008-04-03 12:49:00,203.69,203.71,203.69,203.69,115600000.0
2008-04-03 12:50:00,203.69,203.69,203.615,203.635,199700000.0
2008-04-03 12:51:00,203.635,203.7,203.63,203.67,122000000.0
2008-04-03 12:52:00,203.67,203.7,203.66,203.67,118900000.0
2008-04-03 12:53:00,203.67,203.7,203.665,203.68,103900000.0
2008-04-03 12:54:00,203.68,203.71,203.64,203.66,92100000.0
2008-04-03 12:55:00,203.66,203.71,203.65,203.71,91400000.0
2008-04-03 12:56:00,203.71,203.765,203.705,203.76,94300000.0
2008-04-03 12:57:00,203.76,203.78,203.71,203.72,95300000.0
2008-04-03 12:58:00,203.72,203.76,203.705,203.75,98600000.0
2008-04-03 12:59:00,203.75,203.75,203.68,203.69,89800000.0
2008-04-03 13:00:00,203.7,203.7,203.6,203.61,112700000.0
2008-04-03 13:01:00,203.61,203.615,203.575,203.59,114200000.0
2008-04-03 13:02:00,203.59,203.65,203.505,203.595,110100000.0
2008-04-03 13:03:00,203.585,203.6,203.51,203.53,155600000.0
2008-04-03 13:04:00,203.53,203.53,203.43,203.43,164300000.0
2008-04-03 13:05:00,203.43,203.43,203.335,203.4,112700000.0
2008-04-03 13:06:00,203.4,203.47,203.365,203.39,136900000.0
2008-04-03 13:07:00,203.39,203.58,203.39,203.555,106000000.0
2008-04-03 13:08:00,203.55,203.58,203.52,203.525,209000000.0
2008-04-03 13:09:00,203.525,203.54,203.455,203.535,346200000.0
2008-04-03 13:10:00,203.53,203.63,203.515,203.63,148800000.0
2008-04-03 13:11:00,203.63,203.66,203.585,203.59,118500000.0
2008-04-03 13:12:00,203.59,203.615,203.59,203.61,224600000.0
2008-04-03 13:13:00,203.61,203.745,203.6,203.745,128000000.0
2008-04-03 13:14:00,203.745,203.75,203.58,203.58,133100000.0
2008-04-03 13:15:00,203.58,203.6,203.5,203.505,141100000.0
2008-04-03 13:16:00,203.505,203.51,203.36,203.4,143400000.0
2008-04-03 13:17:00,203.395,203.5,203.38,203.5,159700000.0
2008-04-03 13:18:00,203.5,203.555,203.495,203.525,111000000.0
2008-04-03 13:19:00,203.535,203.54,203.465,203.5,140000000.0
2008-04-03 13:20:00,203.51,203.55,203.5,203.54,97300000.0
2008-04-03 13:21:00,203.54,203.575,203.51,203.56,105000000.0
2008-04-03 13:22:00,203.56,203.6,203.5,203.59,118100000.0
2008-04-03 13:23:00,203.59,203.61,203.46,203.49,116600000.0
2008-04-03 13:24:00,203.5,203.56,203.465,203.56,140700000.0
2008-04-03 13:25:00,203.56,203.57,203.51,203.55,92000000.0
2008-04-03 13:26:00,203.55,203.63,203.53,203.62,123500000.0
2008-04-03 13:27:00,203.62,203.78,203.62,203.78,140600000.0
2008-04-03 13:28:00,203.78,203.83,203.75,203.775,165500000.0
2008-04-03 13:29:00,203.77,203.805,203.75,203.76,150800000.0
2008-04-03 13:30:00,203.76,203.915,203.75,203.915,130800000.0
2008-04-03 13:31:00,203.915,203.95,203.8,203.93,165200000.0
2008-04-03 13:32:00,203.94,203.97,203.735,203.76,186000000.0
2008-04-03 13:33:00,203.77,203.88,203.76,203.87,110000000.0
2008-04-03 13:34:00,203.87,203.91,203.86,203.87,116800000.0
2008-04-03 13:35:00,203.87,203.91,203.825,203.835,167800000.0
2008-04-03 13:36:00,203.835,203.85,203.79,203.835,172900000.0
2008-04-03 13:37:00,203.83,203.865,203.81,203.865,141900000.0
2008-04-03 13:38:00,203.87,203.88,203.82,203.82,136100000.0
2008-04-03 13:39:00,203.82,203.845,203.77,203.77,136700000.0
2008-04-03 13:40:00,203.77,203.8,203.77,203.78,126900000.0
2008-04-03 13:41:00,203.78,203.84,203.765,203.82,110400000.0
2008-04-03 13:42:00,203.82,203.84,203.78,203.82,113600000.0
2008-04-03 13:43:00,203.82,203.85,203.72,203.84,126700000.0
2008-04-03 13:44:00,203.84,203.925,203.8,203.81,119500000.0
2008-04-03 13:45:00,203.81,203.87,203.79,203.86,88600000.0
2008-04-03 13:46:00,203.86,203.92,203.85,203.9,110800000.0
2008-04-03 13:47:00,203.9,203.95,203.88,203.93,128500000.0
2008-04-03 13:48:00,203.93,204.05,203.93,203.955,171600000.0
2008-04-03 13:49:00,203.955,204.07,203.95,204.035,189300000.0
2008-04-03 13:50:00,204.03,204.08,204.02,204.04,380700000.0
2008-04-03 13:51:00,204.04,204.06,204.005,204.05,260600000.0
2008-04-03 13:52:00,204.05,204.09,204.025,204.05,280000000.0
2008-04-03 13:53:00,204.05,204.05,204.02,204.03,177200000.0
2008-04-03 13:54:00,204.03,204.03,203.89,203.9,218200000.0
2008-04-03 13:55:00,203.9,204.0,203.9,203.96,194300000.0
2008-04-03 13:56:00,203.95,203.98,203.88,203.88,133500000.0
2008-04-03 13:57:00,203.88,203.93,203.875,203.93,94600000.0
2008-04-03 13:58:00,203.93,204.06,203.915,204.06,243600000.0
2008-04-03 13:59:00,204.06,204.06,203.98,203.99,165800000.0
2008-04-03 14:00:00,203.99,203.99,203.94,203.94,148200000.0
2008-04-03 14:01:00,203.94,203.98,203.92,203.93,237600000.0
2008-04-03 14:02:00,203.915,203.97,203.91,203.955,133100000.0
2008-04-03 14:03:00,203.955,203.98,203.905,203.98,103900000.0
2008-04-03 14:04:00,203.98,204.01,203.96,203.985,119000000.0
2008-04-03 14:05:00,203.985,204.02,203.97,204.02,126000000.0
2008-04-03 14:06:00,204.02,204.04,203.98,203.98,122600000.0
2008-04-03 14:07:00,203.975,203.975,203.87,203.87,191700000.0
2008-04-03 14:08:00,203.88,203.9,203.855,203.87,145400000.0
2008-04-03 14:09:00,203.87,203.885,203.845,203.875,235700000.0
2008-04-03 14:10:00,203.875,203.97,203.825,203.94,170400000.0
2008-04-03 14:11:00,203.94,203.965,203.92,203.92,177400000.0
2008-04-03 14:12:00,203.92,203.925,203.88,203.885,126900000.0
2008-04-03 14:13:00,203.885,203.945,203.885,203.93,166800000.0
2008-04-03 14:14:00,203.93,203.98,203.925,203.95,155800000.0
2008-04-03 14:15:00,203.95,203.99,203.91,203.98,190900000.0
2008-04-03 14:16:00,203.98,204.03,203.95,203.96,217900000.0
2008-04-03 14:17:00,203.96,204.005,203.905,203.925,196400000.0
2008-04-03 14:18:00,203.925,204.01,203.925,203.995,143700000.0
2008-04-03 14:19:00,203.995,204.01,203.925,203.93,172300000.0
2008-04-03 14:20:00,203.93,204.03,203.915,204.025,149300000.0
2008-04-03 14:21:00,204.025,204.03,203.98,204.0,174000000.0
2008-04-03 14:22:00,204.0,204.065,204.0,204.06,161100000.0
2008-04-03 14:23:00,204.06,204.065,204.0,204.0,123300000.0
2008-04-03 14:24:00,204.0,204.03,203.96,204.01,157600000.0
2008-04-03 14:25:00,204.01,204.09,204.01,204.065,134200000.0
2008-04-03 14:26:00,204.065,204.065,204.005,204.02,135900000.0
2008-04-03 14:27:00,204.02,204.05,204.0,204.0,117500000.0
2008-04-03 14:28:00,204.0,204.045,203.945,204.015,131900000.0
2008-04-03 14:29:00,204.015,204.045,203.955,204.015,477800000.0
2008-04-03 14:30:00,204.005,204.015,203.505,203.53,308700000.0
2008-04-03 14:31:00,203.53,203.745,203.5,203.7,199000000.0
2008-04-03 14:32:00,203.705,203.775,203.605,203.725,328000000.0
2008-04-03 14:33:00,203.725,203.795,203.56,203.585,499200000.0
2008-04-03 14:34:00,203.585,203.695,203.575,203.66,397700000.0
2008-04-03 14:35:00,203.665,203.68,203.53,203.55,188200000.0
2008-04-03 14:36:00,203.54,203.555,203.495,203.555,158100000.0
2008-04-03 14:37:00,203.565,203.615,203.505,203.605,165000000.0
2008-04-03 14:38:00,203.62,203.62,203.45,203.48,130900000.0
2008-04-03 14:39:00,203.48,203.54,203.48,203.5,96100000.0
2008-04-03 14:40:00,203.5,203.65,203.47,203.625,158600000.0
2008-04-03 14:41:00,203.62,203.755,203.62,203.73,125100000.0
2008-04-03 14:42:00,203.73,203.77,203.63,203.65,98400000.0
2008-04-03 14:43:00,203.65,203.76,203.63,203.71,117400000.0
2008-04-03 14:44:00,203.715,203.74,203.52,203.55,96400000.0
2008-04-03 14:45:00,203.56,203.58,203.45,203.46,121800000.0
2008-04-03 14:46:00,203.46,203.53,203.45,203.45,113500000.0
2008-04-03 14:47:00,203.45,203.48,203.445,203.45,275900000.0
2008-04-03 14:48:00,203.45,203.52,203.445,203.52,284500000.0
2008-04-03 14:49:00,203.485,203.49,203.205,203.23,165000000.0
2008-04-03 14:50:00,203.23,203.24,203.16,203.16,164700000.0
2008-04-03 14:51:00,203.16,203.16,203.04,203.05,106400000.0
2008-04-03 14:52:00,203.05,203.065,202.92,202.94,125100000.0
2008-04-03 14:53:00,202.93,202.94,202.72,202.8,130700000.0
2008-04-03 14:54:00,202.8,202.83,202.645,202.665,159900000.0
2008-04-03 14:55:00,202.665,202.825,202.665,202.79,138700000.0
2008-04-03 14:56:00,202.79,202.93,202.77,202.875,411600000.0
2008-04-03 14:57:00,202.875,203.085,202.875,203.085,404600000.0
2008-04-03 14:58:00,203.08,203.13,203.06,203.12,221400000.0
2008-04-03 14:59:00,203.12,203.14,203.08,203.08,128400000.0
2008-04-03 15:00:00,203.08,203.085,202.95,202.96,196600000.0
2008-04-03 15:01:00,202.96,202.96,202.9,202.94,106300000.0
2008-04-03 15:02:00,202.94,202.97,202.93,202.96,97100000.0
2008-04-03 15:03:00,202.96,202.995,202.94,202.96,81900000.0
2008-04-03 15:04:00,202.96,203.02,202.96,203.005,98700000.0
2008-04-03 15:05:00,203.0,203.1,202.955,203.08,167900000.0
2008-04-03 15:06:00,203.08,203.08,203.03,203.04,117500000.0
2008-04-03 15:07:00,203.04,203.16,203.02,203.14,189700000.0
2008-04-03 15:08:00,203.14,203.14,202.975,203.005,94000000.0
2008-04-03 15:09:00,202.995,203.015,202.78,202.81,117200000.0
2008-04-03 15:10:00,202.81,202.865,202.78,202.845,413100000.0
2008-04-03 15:11:00,202.845,202.885,202.805,202.84,398900000.0
2008-04-03 15:12:00,202.84,202.92,202.84,202.88,101300000.0
2008-04-03 15:13:00,202.88,202.98,202.86,202.935,103500000.0
2008-04-03 15:14:00,202.935,202.96,202.86,202.89,100200000.0
2008-04-03 15:15:00,202.9,202.92,202.79,202.79,136300000.0
2008-04-03 15:16:00,202.79,202.88,202.78,202.88,129100000.0
2008-04-03 15:17:00,202.88,202.88,202.82,202.84,153700000.0
2008-04-03 15:18:00,202.84,202.93,202.84,202.91,152700000.0
2008-04-03 15:19:00,202.91,203.01,202.91,202.99,102900000.0
2008-04-03 15:20:00,202.99,203.01,202.95,202.97,107100000.0
2008-04-03 15:21:00,202.97,203.005,202.955,202.97,159300000.0
2008-04-03 15:22:00,202.97,203.015,202.96,203.01,101300000.0
2008-04-03 15:23:00,203.01,203.09,203.0,203.09,100600000.0
2008-04-03 15:24:00,203.09,203.11,203.05,203.08,118600000.0
2008-04-03 15:25:00,203.08,203.22,203.075,203.18,121200000.0
2008-04-03 15:26:00,203.18,203.2,203.13,203.13,119500000.0
2008-04-03 15:27:00,203.13,203.15,203.1,203.13,94400000.0
2008-04-03 15:28:00,203.12,203.18,203.1,203.16,97500000.0
2008-04-03 15:29:00,203.16,203.17,203.08,203.16,93300000.0
2008-04-03 15:30:00,203.17,203.3,203.14,203.27,92900000.0
2008-04-03 15:31:00,203.27,203.34,203.135,203.14,117600000.0
2008-04-03 15:32:00,203.14,203.17,203.11,203.16,150500000.0
2008-04-03 15:33:00,203.16,203.32,203.16,203.295,113900000.0
2008-04-03 15:34:00,203.295,203.335,203.27,203.325,156300000.0
2008-04-03 15:35:00,203.325,203.39,203.315,203.34,201300000.0
2008-04-03 15:36:00,203.34,203.4,203.34,203.365,128700000.0
2008-04-03 15:37:00,203.36,203.39,203.34,203.37,143200000.0
2008-04-03 15:38:00,203.37,203.4,203.35,203.38,132000000.0
2008-04-03 15:39:00,203.38,203.38,203.335,203.34,134700000.0
2008-04-03 15:40:00,203.34,203.37,203.34,203.36,115200000.0
2008-04-03 15:41:00,203.36,203.43,203.27,203.41,122800000.0
2008-04-03 15:42:00,203.41,203.49,203.4,203.48,100400000.0
2008-04-03 15:43:00,203.48,203.5,203.4,203.46,111500000.0
2008-04-03 15:44:00,203.46,203.48,203.34,203.38,122600000.0
2008-04-03 15:45:00,203.38,203.42,203.34,203.42,155900000.0
2008-04-03 15:46:00,203.42,203.57,203.405,203.5,161600000.0
2008-04-03 15:47:00,203.495,203.52,203.39,203.405,248800000.0
2008-04-03 15:48:00,203.4,203.44,203.385,203.43,131900000.0
2008-04-03 15:49:00,203.43,203.5,203.43,203.45,86600000.0
2008-04-03 15:50:00,203.45,203.45,203.36,203.42,122400000.0
2008-04-03 15:51:00,203.42,203.465,203.39,203.45,139700000.0
2008-04-03 15:52:00,203.45,203.62,203.43,203.615,129200000.0
2008-04-03 15:53:00,203.61,203.62,203.48,203.5,144700000.0
2008-04-03 15:54:00,203.5,203.51,203.39,203.41,176700000.0
2008-04-03 15:55:00,203.39,203.4,203.345,203.39,308700000.0
2008-04-03 15:56:00,203.4,203.44,203.4,203.405,122100000.0
2008-04-03 15:57:00,203.4,203.425,203.375,203.38,90900000.0
2008-04-03 15:58:00,203.38,203.425,203.355,203.415,125900000.0
2008-04-03 15:59:00,203.435,203.435,203.345,203.425,511500000.0
2008-04-03 16:00:00,203.425,203.895,203.425,203.745,271900000.0
2008-04-03 16:01:00,203.72,204.04,203.7,203.975,179200000.0
2008-04-03 16:02:00,203.965,204.055,203.95,203.995,145800000.0
2008-04-03 16:03:00,203.995,204.055,203.935,204.02,133400000.0
2008-04-03 16:04:00,204.0,204.01,203.88,203.95,143100000.0
2008-04-03 16:05:00,203.96,204.04,203.935,203.935,138300000.0
2008-04-03 16:06:00,203.95,204.11,203.925,204.05,115400000.0
2008-04-03 16:07:00,204.05,204.16,204.02,204.105,160200000.0
2008-04-03 16:08:00,204.1,204.225,204.1,204.15,225800000.0
2008-04-03 16:09:00,204.15,204.16,204.03,204.04,207700000.0
2008-04-03 16:10:00,204.04,204.07,203.88,203.905,166500000.0
2008-04-03 16:11:00,203.905,203.92,203.795,203.84,186300000.0
2008-04-03 16:12:00,203.84,203.93,203.81,203.9,177700000.0
2008-04-03 16:13:00,203.9,203.91,203.82,203.89,173200000.0
2008-04-03 16:14:00,203.89,203.94,203.82,203.83,218000000.0
2008-04-03 16:15:00,203.83,203.84,203.685,203.7,124500000.0
2008-04-03 16:16:00,203.7,203.76,203.62,203.67,167100000.0
2008-04-03 16:17:00,203.675,203.77,203.65,203.755,175900000.0
2008-04-03 16:18:00,203.76,203.79,203.73,203.73,390000000.0
2008-04-03 16:19:00,203.73,203.745,203.695,203.705,270200000.0
2008-04-03 16:20:00,203.705,203.705,203.615,203.64,215300000.0
2008-04-03 16:21:00,203.64,203.67,203.56,203.565,519100000.0
2008-04-03 16:22:00,203.565,203.62,203.54,203.54,218700000.0
2008-04-03 16:23:00,203.54,203.56,203.48,203.51,226100000.0
2008-04-03 16:24:00,203.51,203.66,203.505,203.62,144700000.0
2008-04-03 16:25:00,203.61,203.65,203.58,203.63,276900000.0
2008-04-03 16:26:00,203.63,203.65,203.58,203.63,130900000.0
2008-04-03 16:27:00,203.63,203.715,203.62,203.7,139400000.0
2008-04-03 16:28:00,203.7,203.72,203.665,203.72,171900000.0
2008-04-03 16:29:00,203.72,203.74,203.625,203.625,252200000.0
2008-04-03 16:30:00,203.635,203.68,203.55,203.55,250100000.0
2008-04-03 16:31:00,203.55,203.62,203.535,203.62,139500000.0
2008-04-03 16:32:00,203.62,203.635,203.595,203.6,153600000.0
2008-04-03 16:33:00,203.6,203.63,203.58,203.63,139300000.0
2008-04-03 16:34:00,203.63,203.68,203.63,203.68,116200000.0
2008-04-03 16:35:00,203.68,203.71,203.65,203.65,143800000.0
2008-04-03 16:36:00,203.65,203.7,203.645,203.67,297100000.0
2008-04-03 16:37:00,203.665,203.685,203.535,203.59,316900000.0
2008-04-03 16:38:00,203.58,203.76,203.575,203.75,298000000.0
2008-04-03 16:39:00,203.75,203.805,203.7,203.71,363600000.0
2008-04-03 16:40:00,203.715,203.935,203.715,203.88,245900000.0
2008-04-03 16:41:00,203.88,203.945,203.865,203.945,231100000.0
2008-04-03 16:42:00,203.945,204.05,203.905,204.05,166600000.0
2008-04-03 16:43:00,204.05,204.13,204.02,204.02,207800000.0
2008-04-03 16:44:00,204.02,204.03,203.99,204.0,230000000.0
2008-04-03 16:45:00,204.01,204.01,203.88,203.9,139500000.0
2008-04-03 16:46:00,203.9,203.96,203.895,203.92,210600000.0
2008-04-03 16:47:00,203.92,203.98,203.88,203.89,135200000.0
2008-04-03 16:48:00,203.89,203.92,203.79,203.79,238300000.0
2008-04-03 16:49:00,203.79,203.85,203.785,203.85,225900000.0
2008-04-03 16:50:00,203.85,203.96,203.85,203.905,153100000.0
2008-04-03 16:51:00,203.905,203.91,203.82,203.89,234500000.0
2008-04-03 16:52:00,203.89,203.9,203.775,203.875,344600000.0
2008-04-03 16:53:00,203.875,203.9,203.82,203.86,265700000.0
2008-04-03 16:54:00,203.86,203.91,203.805,203.91,185100000.0
2008-04-03 16:55:00,203.92,203.95,203.86,203.93,120200000.0
2008-04-03 16:56:00,203.93,204.02,203.93,203.95,97300000.0
2008-04-03 16:57:00,203.95,203.995,203.945,203.98,151600000.0
2008-04-03 16:58:00,203.98,203.99,203.925,203.98,105300000.0
2008-04-03 16:59:00,203.98,204.055,203.94,204.04,155800000.0
2008-04-03 17:00:00,204.04,204.04,203.97,204.01,151500000.0
2008-04-03 17:01:00,204.01,204.045,203.98,204.02,177100000.0
2008-04-03 17:02:00,204.005,204.05,204.0,204.03,183500000.0
2008-04-03 17:03:00,204.03,204.07,204.02,204.04,157100000.0
2008-04-03 17:04:00,204.04,204.12,204.04,204.09,103400000.0
2008-04-03 17:05:00,204.09,204.16,204.07,204.12,98800000.0
2008-04-03 17:06:00,204.12,204.19,204.12,204.155,219200000.0
2008-04-03 17:07:00,204.155,204.22,204.135,204.195,108900000.0
2008-04-03 17:08:00,204.21,204.28,204.17,204.23,118600000.0
2008-04-03 17:09:00,204.23,204.27,204.19,204.27,118200000.0
2008-04-03 17:10:00,204.27,204.27,204.24,204.27,106100000.0
2008-04-03 17:11:00,204.27,204.33,204.27,204.29,179200000.0
2008-04-03 17:12:00,204.3,204.4,204.245,204.31,217100000.0
2008-04-03 17:13:00,204.31,204.32,204.125,204.18,140700000.0
2008-04-03 17:14:00,204.18,204.26,204.16,204.26,132000000.0
2008-04-03 17:15:00,204.26,204.35,204.26,204.28,168500000.0
2008-04-03 17:16:00,204.28,204.32,204.25,204.3,138800000.0
2008-04-03 17:17:00,204.3,204.34,204.285,204.29,154500000.0
2008-04-03 17:18:00,204.29,204.29,204.2,204.25,105000000.0
2008-04-03 17:19:00,204.25,204.25,204.15,204.16,110100000.0
2008-04-03 17:20:00,204.16,204.19,204.11,204.15,117100000.0
2008-04-03 17:21:00,204.15,204.19,204.115,204.18,89200000.0
2008-04-03 17:22:00,204.18,204.19,204.11,204.11,114000000.0
2008-04-03 17:23:00,204.11,204.12,203.995,204.03,112000000.0
2008-04-03 17:24:00,204.03,204.04,203.95,203.97,109200000.0
2008-04-03 17:25:00,203.97,203.98,203.91,203.97,103500000.0
2008-04-03 17:26:00,203.97,204.05,203.97,204.01,196400000.0
2008-04-03 17:27:00,204.01,204.05,203.885,203.885,152900000.0
2008-04-03 17:28:00,203.885,203.9,203.805,203.85,157700000.0
2008-04-03 17:29:00,203.85,203.91,203.82,203.895,141100000.0
2008-04-03 17:30:00,203.91,204.01,203.9,203.98,118000000.0
2008-04-03 17:31:00,203.98,204.11,203.98,204.06,132700000.0
2008-04-03 17:32:00,204.06,204.07,204.03,204.06,127700000.0
2008-04-03 17:33:00,204.06,204.07,203.99,203.99,125700000.0
2008-04-03 17:34:00,203.99,204.01,203.92,203.95,148000000.0
2008-04-03 17:35:00,203.96,204.015,203.95,203.95,158700000.0
2008-04-03 17:36:00,203.96,204.12,203.95,204.12,95400000.0
2008-04-03 17:37:00,204.12,204.13,203.98,203.99,104800000.0
2008-04-03 17:38:00,203.99,204.0,203.93,203.99,94500000.0
2008-04-03 17:39:00,204.0,204.05,204.0,204.05,95300000.0
2008-04-03 17:40:00,204.05,204.07,203.99,204.01,102700000.0
2008-04-03 17:41:00,204.01,204.07,203.99,204.06,98400000.0
2008-04-03 17:42:00,204.06,204.06,203.98,204.01,122100000.0
2008-04-03 17:43:00,204.01,204.04,203.97,203.97,98300000.0
2008-04-03 17:44:00,203.97,203.99,203.905,203.905,141300000.0
2008-04-03 17:45:00,203.905,204.03,203.9,204.025,156100000.0
2008-04-03 17:46:00,204.025,204.13,204.0,204.11,159800000.0
2008-04-03 17:47:00,204.11,204.11,204.025,204.07,97900000.0
2008-04-03 17:48:00,204.07,204.15,204.06,204.12,130200000.0
2008-04-03 17:49:00,204.12,204.14,204.12,204.12,96800000.0
2008-04-03 17:50:00,204.12,204.12,204.08,204.085,94800000.0
2008-04-03 17:51:00,204.085,204.11,204.06,204.06,107100000.0
2008-04-03 17:52:00,204.06,204.08,204.03,204.03,112500000.0
2008-04-03 17:53:00,204.03,204.12,204.03,204.105,113800000.0
2008-04-03 17:54:00,204.105,204.11,204.07,204.1,95200000.0
2008-04-03 17:55:00,204.1,204.14,204.06,204.08,101700000.0
2008-04-03 17:56:00,204.08,204.08,204.04,204.06,90200000.0
2008-04-03 17:57:00,204.06,204.06,203.98,203.98,109600000.0
2008-04-03 17:58:00,203.98,204.02,203.96,203.96,122700000.0
2008-04-03 17:59:00,203.96,204.015,203.87,203.99,167700000.0
2008-04-03 18:00:00,203.99,204.02,203.97,204.01,122300000.0
2008-04-03 18:01:00,204.01,204.03,204.0,204.01,98000000.0
2008-04-03 18:02:00,204.01,204.02,203.98,204.0,99100000.0
2008-04-03 18:03:00,203.99,204.03,203.965,203.97,100800000.0
2008-04-03 18:04:00,203.97,204.06,203.96,204.06,108800000.0
2008-04-03 18:05:00,204.06,204.1,204.02,204.06,89800000.0
2008-04-03 18:06:00,204.06,204.09,204.04,204.075,108500000.0
2008-04-03 18:07:00,204.075,204.11,204.05,204.09,137600000.0
2008-04-03 18:08:00,204.09,204.12,204.04,204.05,142500000.0
2008-04-03 18:09:00,204.05,204.05,204.02,204.04,88400000.0
2008-04-03 18:10:00,204.04,204.04,203.95,203.97,102400000.0
2008-04-03 18:11:00,203.97,204.06,203.95,204.035,159400000.0
2008-04-03 18:12:00,204.035,204.07,204.015,204.055,139100000.0
2008-04-03 18:13:00,204.055,204.055,203.99,204.02,166700000.0
2008-04-03 18:14:00,204.02,204.05,204.01,204.045,203600000.0
2008-04-03 18:15:00,204.045,204.1,204.025,204.075,210400000.0
2008-04-03 18:16:00,204.075,204.075,204.02,204.06,239100000.0
2008-04-03 18:17:00,204.06,204.09,204.06,204.07,137800000.0
2008-04-03 18:18:00,204.08,204.15,204.08,204.14,125100000.0
2008-04-03 18:19:00,204.14,204.175,204.11,204.16,182400000.0
2008-04-03 18:20:00,204.16,204.19,204.11,204.19,210800000.0
2008-04-03 18:21:00,204.19,204.23,204.18,204.21,101300000.0
2008-04-03 18:22:00,204.21,204.22,204.14,204.14,91600000.0
2008-04-03 18:23:00,204.14,204.14,204.065,204.075,188000000.0
2008-04-03 18:24:00,204.075,204.09,204.0,204.01,197100000.0
2008-04-03 18:25:00,204.01,204.06,203.98,204.015,103200000.0
2008-04-03 18:26:00,204.015,204.11,204.005,204.08,102400000.0
2008-04-03 18:27:00,204.08,204.11,204.08,204.11,134200000.0
2008-04-03 18:28:00,204.11,204.15,204.065,204.075,215000000.0
2008-04-03 18:29:00,204.075,204.12,204.07,204.085,226800000.0
2008-04-03 18:30:00,204.085,204.125,204.06,204.125,252800000.0
2008-04-03 18:31:00,204.125,204.125,204.03,204.03,167800000.0
2008-04-03 18:32:00,204.03,204.095,204.015,204.095,138200000.0
2008-04-03 18:33:00,204.095,204.095,204.075,204.075,108800000.0
2008-04-03 18:34:00,204.09,204.165,204.06,204.115,138200000.0
2008-04-03 18:35:00,204.115,204.125,204.065,204.08,205500000.0
2008-04-03 18:36:00,204.08,204.185,204.08,204.185,192600000.0
2008-04-03 18:37:00,204.185,204.205,204.09,204.15,267600000.0
2008-04-03 18:38:00,204.15,204.16,204.075,204.085,224200000.0
2008-04-03 18:39:00,204.085,204.13,204.07,204.13,365400000.0
2008-04-03 18:40:00,204.13,204.28,204.13,204.185,199200000.0
2008-04-03 18:41:00,204.18,204.23,204.15,204.205,134200000.0
2008-04-03 18:42:00,204.205,204.33,204.195,204.25,126900000.0
2008-04-03 18:43:00,204.25,204.3,204.25,204.28,108000000.0
2008-04-03 18:44:00,204.28,204.3,204.275,204.28,104600000.0
2008-04-03 18:45:00,204.28,204.33,204.26,204.31,91500000.0
2008-04-03 18:46:00,204.31,204.31,204.27,204.28,92800000.0
2008-04-03 18:47:00,204.28,204.3,204.27,204.3,104800000.0
2008-04-03 18:48:00,204.3,204.38,204.27,204.35,112600000.0
2008-04-03 18:49:00,204.35,204.36,204.31,204.34,248500000.0
2008-04-03 18:50:00,204.34,204.4,204.32,204.35,131400000.0
2008-04-03 18:51:00,204.35,204.35,204.235,204.26,114500000.0
2008-04-03 18:52:00,204.26,204.29,204.21,204.26,97800000.0
2008-04-03 18:53:00,204.26,204.28,204.225,204.265,183800000.0
2008-04-03 18:54:00,204.27,204.3,204.25,204.255,200700000.0
2008-04-03 18:55:00,204.255,204.26,204.215,204.22,404300000.0
2008-04-03 18:56:00,204.22,204.23,204.205,204.21,139400000.0
2008-04-03 18:57:00,204.21,204.22,204.2,204.21,159900000.0
2008-04-03 18:58:00,204.21,204.23,204.2,204.21,102200000.0
2008-04-03 18:59:00,204.21,204.21,204.15,204.15,109600000.0
2008-04-03 19:00:00,204.15,204.19,204.12,204.19,114200000.0
2008-04-03 19:01:00,204.19,204.2,204.14,204.165,105900000.0
2008-04-03 19:02:00,204.17,204.22,204.15,204.2,139400000.0
2008-04-03 19:03:00,204.2,204.23,204.2,204.22,102400000.0
2008-04-03 19:04:00,204.22,204.23,204.18,204.2,105000000.0
2008-04-03 19:05:00,204.2,204.21,204.17,204.19,165500000.0
2008-04-03 19:06:00,204.19,204.21,204.14,204.17,117800000.0
2008-04-03 19:07:00,204.17,204.2,204.15,204.15,133500000.0
2008-04-03 19:08:00,204.15,204.21,204.14,204.19,226400000.0
2008-04-03 19:09:00,204.19,204.24,204.19,204.205,92400000.0
2008-04-03 19:10:00,204.205,204.22,204.16,204.205,112200000.0
2008-04-03 19:11:00,204.205,204.26,204.2,204.26,100000000.0
2008-04-03 19:12:00,204.26,204.33,204.24,204.33,93600000.0
2008-04-03 19:13:00,204.33,204.33,204.25,204.29,124100000.0
2008-04-03 19:14:00,204.29,204.29,204.24,204.25,160200000.0
2008-04-03 19:15:00,204.25,204.32,204.22,204.25,236200000.0
2008-04-03 19:16:00,204.25,204.26,204.25,204.26,89600000.0
2008-04-03 19:17:00,204.26,204.26,204.225,204.25,135000000.0
2008-04-03 19:18:00,204.25,204.26,204.21,204.26,160400000.0
2008-04-03 19:19:00,204.26,204.35,204.26,204.33,114800000.0
2008-04-03 19:20:00,204.33,204.33,204.195,204.195,296700000.0
2008-04-03 19:21:00,204.2,204.32,204.2,204.26,150500000.0
2008-04-03 19:22:00,204.26,204.3,204.22,204.285,149300000.0
2008-04-03 19:23:00,204.285,204.32,204.27,204.28,302100000.0
2008-04-03 19:24:00,204.28,204.32,204.27,204.29,188200000.0
2008-04-03 19:25:00,204.29,204.29,204.2,204.22,123600000.0
2008-04-03 19:26:00,204.22,204.26,204.22,204.24,96300000.0
2008-04-03 19:27:00,204.24,204.32,204.24,204.26,90000000.0
2008-04-03 19:28:00,204.26,204.26,204.21,204.23,88800000.0
2008-04-03 19:29:00,204.23,204.23,204.2,204.21,92000000.0
2008-04-03 19:30:00,204.21,204.21,204.16,204.18,93600000.0
2008-04-03 19:31:00,204.18,204.19,204.16,204.17,113400000.0
2008-04-03 19:32:00,204.17,204.17,204.07,204.075,334700000.0
2008-04-03 19:33:00,204.075,204.075,204.0,204.035,356000000.0
2008-04-03 19:34:00,204.035,204.11,204.035,204.105,191600000.0
2008-04-03 19:35:00,204.11,204.175,204.1,204.155,219700000.0
2008-04-03 19:36:00,204.155,204.215,204.155,204.205,236000000.0
2008-04-03 19:37:00,204.205,204.215,204.14,204.155,286900000.0
2008-04-03 19:38:00,204.155,204.155,204.1,204.14,308500000.0
2008-04-03 19:39:00,204.14,204.15,204.08,204.08,123200000.0
2008-04-03 19:40:00,204.08,204.135,204.08,204.115,413200000.0
2008-04-03 19:41:00,204.115,204.135,204.055,204.065,369700000.0
2008-04-03 19:42:00,204.065,204.11,204.06,204.105,464300000.0
2008-04-03 19:43:00,204.105,204.14,204.09,204.135,236200000.0
2008-04-03 19:44:00,204.135,204.135,204.115,204.115,328700000.0
2008-04-03 19:45:00,204.115,204.16,204.115,204.16,257800000.0
2008-04-03 19:46:00,204.16,204.18,204.14,204.175,514400000.0
2008-04-03 19:47:00,204.175,204.195,204.145,204.155,407600000.0
2008-04-03 19:48:00,204.155,204.19,204.155,204.19,227200000.0
2008-04-03 19:49:00,204.19,204.19,204.11,204.145,330200000.0
2008-04-03 19:50:00,204.145,204.17,204.11,204.16,387300000.0
2008-04-03 19:51:00,204.155,204.155,204.125,204.14,662700000.0
2008-04-03 19:52:00,204.14,204.225,204.14,204.225,304700000.0
2008-04-03 19:53:00,204.225,204.225,204.2,204.2,167100000.0
2008-04-03 19:54:00,204.2,204.21,204.17,204.17,312700000.0
2008-04-03 19:55:00,204.175,204.265,204.16,204.265,337000000.0
2008-04-03 19:56:00,204.265,204.265,204.21,204.22,330800000.0
2008-04-03 19:57:00,204.22,204.26,204.22,204.24,130700000.0
2008-04-03 19:58:00,204.235,204.235,204.15,204.15,517900000.0
2008-04-03 19:59:00,204.15,204.165,204.12,204.12,253700000.0
2008-04-03 20:00:00,204.12,204.13,204.1,204.11,110700000.0
2008-04-03 20:01:00,204.11,204.13,204.11,204.11,95600000.0
2008-04-03 20:02:00,204.11,204.15,204.11,204.15,132100000.0
2008-04-03 20:03:00,204.15,204.28,204.15,204.23,220200000.0
2008-04-03 20:04:00,204.23,204.25,204.21,204.24,405100000.0
2008-04-03 20:05:00,204.24,204.26,204.18,204.18,236300000.0
2008-04-03 20:06:00,204.18,204.19,204.17,204.17,387900000.0
2008-04-03 20:07:00,204.17,204.21,204.12,204.135,208600000.0
2008-04-03 20:08:00,204.135,204.16,204.12,204.15,193300000.0
2008-04-03 20:09:00,204.15,204.155,204.12,204.15,246600000.0
2008-04-03 20:10:00,204.15,204.195,204.135,204.16,451500000.0
2008-04-03 20:11:00,204.16,204.22,204.16,204.22,535200000.0
2008-04-03 20:12:00,204.22,204.25,204.165,204.205,233000000.0
2008-04-03 20:13:00,204.205,204.28,204.205,204.27,502000000.0
2008-04-03 20:14:00,204.27,204.285,204.27,204.28,235600000.0
2008-04-03 20:15:00,204.28,204.28,204.22,204.22,540700000.0
2008-04-03 20:16:00,204.22,204.23,204.2,204.2,562500000.0
2008-04-03 20:17:00,204.2,204.2,204.12,204.13,729300000.0
2008-04-03 20:18:00,204.13,204.13,204.07,204.09,684100000.0
2008-04-03 20:19:00,204.09,204.13,204.06,204.06,143700000.0
2008-04-03 20:20:00,204.06,204.08,204.035,204.08,317800000.0
2008-04-03 20:21:00,204.08,204.13,204.08,204.11,415500000.0
2008-04-03 20:22:00,204.11,204.13,204.065,204.125,338700000.0
2008-04-03 20:23:00,204.125,204.15,204.125,204.135,405900000.0
2008-04-03 20:24:00,204.135,204.15,204.045,204.055,413500000.0
2008-04-03 20:25:00,204.055,204.06,204.04,204.04,142300000.0
2008-04-03 20:26:00,204.04,204.125,204.04,204.125,250400000.0
2008-04-03 20:27:00,204.125,204.13,204.09,204.115,183100000.0
2008-04-03 20:28:00,204.115,204.12,204.06,204.06,309400000.0
2008-04-03 20:29:00,204.06,204.1,204.05,204.07,374600000.0
2008-04-03 20:30:00,204.07,204.17,204.07,204.09,297500000.0
2008-04-03 20:31:00,204.09,204.175,204.09,204.135,422100000.0
2008-04-03 20:32:00,204.135,204.145,204.12,204.125,223000000.0
2008-04-03 20:33:00,204.125,204.125,204.11,204.11,203200000.0
2008-04-03 20:34:00,204.11,204.11,204.06,204.105,230400000.0
2008-04-03 20:35:00,204.105,204.14,204.04,204.04,365100000.0
2008-04-03 20:36:00,204.035,204.05,203.97,203.99,197300000.0
2008-04-03 20:37:00,203.99,204.05,203.98,204.05,295200000.0
2008-04-03 20:38:00,204.05,204.05,204.03,204.04,191300000.0
2008-04-03 20:39:00,204.04,204.05,204.03,204.05,110000000.0
2008-04-03 20:40:00,204.05,204.09,204.04,204.05,260200000.0
2008-04-03 20:41:00,204.05,204.1,204.05,204.1,139800000.0
2008-04-03 20:42:00,204.1,204.1,204.05,204.06,162000000.0
2008-04-03 20:43:00,204.05,204.09,204.04,204.09,414000000.0
2008-04-03 20:44:00,204.09,204.09,204.06,204.08,569100000.0
2008-04-03 20:45:00,204.08,204.1,204.07,204.09,504700000.0
2008-04-03 20:46:00,204.09,204.1,204.08,204.09,496700000.0
2008-04-03 20:47:00,204.09,204.18,204.09,204.17,470000000.0
2008-04-03 20:48:00,204.17,204.17,204.06,204.09,425600000.0
2008-04-03 20:49:00,204.09,204.14,204.08,204.12,442700000.0
2008-04-03 20:50:00,204.12,204.14,204.08,204.08,416100000.0
2008-04-03 20:51:00,204.08,204.1,204.08,204.09,341900000.0
2008-04-03 20:52:00,204.09,204.09,204.05,204.07,184700000.0
2008-04-03 20:53:00,204.07,204.12,204.07,204.1,401800000.0
2008-04-03 20:54:00,204.1,204.13,204.04,204.12,448400000.0
2008-04-03 20:55:00,204.115,204.12,204.1,204.1,263300000.0
2008-04-03 20:56:00,204.1,204.11,204.035,204.06,519600000.0
2008-04-03 20:57:00,204.055,204.06,204.05,204.05,274600000.0
2008-04-03 20:58:00,204.05,204.14,204.05,204.12,458100000.0
2008-04-03 20:59:00,204.12,204.18,204.11,204.16,416400000.0
2008-04-03 21:00:00,204.16,204.18,204.16,204.17,512600000.0
2008-04-03 21:01:00,204.17,204.2,204.16,204.18,351600000.0
2008-04-03 21:02:00,204.18,204.185,204.13,204.185,345000000.0
2008-04-03 21:03:00,204.195,204.27,204.195,204.25,259400000.0
2008-04-03 21:04:00,204.25,204.27,204.145,204.15,472000000.0
2008-04-03 21:05:00,204.175,204.18,204.04,204.1,360700000.0
2008-04-03 21:06:00,204.1,204.13,204.085,204.11,173800000.0
2008-04-03 21:07:00,204.11,204.12,204.09,204.1,367700000.0
2008-04-03 21:08:00,204.1,204.12,204.06,204.1,304600000.0
2008-04-03 21:09:00,204.1,204.13,204.075,204.11,519400000.0
2008-04-03 21:10:00,204.11,204.15,204.07,204.07,355500000.0
2008-04-03 21:11:00,204.07,204.14,204.05,204.13,426900000.0
2008-04-03 21:12:00,204.13,204.14,204.09,204.115,323100000.0
2008-04-03 21:13:00,204.115,204.14,204.1,204.14,107300000.0
2008-04-03 21:14:00,204.14,204.16,204.095,204.095,121300000.0
2008-04-03 21:15:00,204.095,204.11,203.955,203.955,155700000.0
2008-04-03 21:16:00,203.955,204.02,203.95,203.98,397100000.0
2008-04-03 21:17:00,203.98,204.05,203.965,204.02,429500000.0
2008-04-03 21:18:00,204.02,204.02,203.98,204.01,501700000.0
2008-04-03 21:19:00,204.01,204.01,203.99,203.99,535200000.0
2008-04-03 21:20:00,203.99,204.02,203.91,203.915,440800000.0
2008-04-03 21:21:00,203.915,203.915,203.885,203.9,338000000.0
2008-04-03 21:22:00,203.92,204.02,203.91,204.0,237600000.0
2008-04-03 21:23:00,204.0,204.01,203.94,203.95,367000000.0
2008-04-03 21:24:00,203.95,203.96,203.935,203.935,295800000.0
2008-04-03 21:25:00,203.935,203.95,203.915,203.95,95200000.0
2008-04-03 21:26:00,203.95,203.97,203.94,203.97,99200000.0
2008-04-03 21:27:00,203.97,203.99,203.935,203.935,97000000.0
2008-04-03 21:28:00,203.935,203.96,203.925,203.93,128800000.0
2008-04-03 21:29:00,203.93,203.94,203.91,203.92,111200000.0
2008-04-03 21:30:00,203.92,203.95,203.91,203.925,125600000.0
2008-04-03 21:31:00,203.925,203.945,203.89,203.91,123200000.0
2008-04-03 21:32:00,203.91,203.97,203.88,203.88,136200000.0
2008-04-03 21:33:00,203.88,203.88,203.805,203.815,192200000.0
2008-04-03 21:34:00,203.815,203.845,203.77,203.82,118400000.0
2008-04-03 21:35:00,203.81,203.885,203.81,203.865,190600000.0
2008-04-03 21:36:00,203.865,203.895,203.83,203.87,247000000.0
2008-04-03 21:37:00,203.87,203.94,203.85,203.94,482100000.0
2008-04-03 21:38:00,203.94,203.97,203.91,203.96,238400000.0
2008-04-03 21:39:00,203.96,203.98,203.94,203.94,113800000.0
2008-04-03 21:40:00,203.94,203.96,203.92,203.95,161800000.0
2008-04-03 21:41:00,203.96,204.01,203.94,204.005,218000000.0
2008-04-03 21:42:00,203.995,204.02,203.98,204.01,350100000.0
2008-04-03 21:43:00,204.01,204.045,203.98,204.04,120000000.0
2008-04-03 21:44:00,204.04,204.05,204.01,204.01,99100000.0
2008-04-03 21:45:00,204.01,204.06,203.995,204.015,118700000.0
2008-04-03 21:46:00,204.015,204.03,203.99,204.03,112200000.0
2008-04-03 21:47:00,204.03,204.07,204.02,204.06,106900000.0
2008-04-03 21:48:00,204.06,204.065,204.005,204.04,137700000.0
2008-04-03 21:49:00,204.04,204.045,204.0,204.045,176100000.0
2008-04-03 21:50:00,204.045,204.07,203.99,204.05,127300000.0
2008-04-03 21:51:00,204.07,204.085,204.055,204.075,95400000.0
2008-04-03 21:52:00,204.075,204.105,204.06,204.08,322000000.0
2008-04-03 21:53:00,204.08,204.08,204.04,204.055,184000000.0
2008-04-03 21:54:00,204.065,204.12,204.055,204.105,231200000.0
2008-04-03 21:55:00,204.105,204.15,204.095,204.11,149600000.0
2008-04-03 21:56:00,204.095,204.14,204.09,204.115,157700000.0
2008-04-03 21:57:00,204.115,204.15,204.105,204.105,229200000.0
2008-04-03 21:58:00,204.105,204.15,204.105,204.12,370400000.0
2008-04-03 21:59:00,204.1,204.13,204.1,204.13,112600000.0
2008-04-03 22:00:00,204.13,204.14,204.11,204.11,862500000.0
2008-04-03 22:01:00,204.11,204.11,204.06,204.06,416000000.0
2008-04-03 22:02:00,204.06,204.065,204.04,204.045,297600000.0
2008-04-03 22:03:00,204.045,204.095,204.025,204.075,153200000.0
2008-04-03 22:04:00,204.075,204.075,204.06,204.065,142700000.0
2008-04-03 22:05:00,204.065,204.125,204.06,204.09,295700000.0
2008-04-03 22:06:00,204.125,204.125,204.095,204.1,295700000.0
2008-04-03 22:07:00,204.1,204.1,204.06,204.06,124700000.0
2008-04-03 22:08:00,204.06,204.065,204.045,204.05,150500000.0
2008-04-03 22:09:00,204.05,204.055,204.035,204.055,273700000.0
2008-04-03 22:10:00,204.055,204.07,204.045,204.055,133800000.0
2008-04-03 22:11:00,204.055,204.09,204.045,204.09,110000000.0
2008-04-03 22:12:00,204.09,204.1,204.08,204.1,122700000.0
2008-04-03 22:13:00,204.1,204.11,204.08,204.085,113200000.0
2008-04-03 22:14:00,204.08,204.1,204.08,204.085,117200000.0
2008-04-03 22:15:00,204.09,204.095,204.065,204.085,114800000.0
2008-04-03 22:16:00,204.085,204.115,204.07,204.115,93000000.0
2008-04-03 22:17:00,204.115,204.115,204.1,204.11,97800000.0
2008-04-03 22:18:00,204.11,204.15,204.1,204.12,141500000.0
2008-04-03 22:19:00,204.12,204.16,204.12,204.16,99000000.0
2008-04-03 22:20:00,204.16,204.2,204.15,204.17,128700000.0
2008-04-03 22:21:00,204.17,204.19,204.12,204.19,245800000.0
2008-04-03 22:22:00,204.19,204.21,204.19,204.21,109700000.0
2008-04-03 22:23:00,204.21,204.21,204.195,204.195,211900000.0
2008-04-03 22:24:00,204.195,204.195,204.175,204.18,431400000.0
2008-04-03 22:25:00,204.18,204.215,204.16,204.205,359900748.0
2008-04-03 22:26:00,204.205,204.235,204.19,204.215,591000000.0
2008-04-03 22:27:00,204.215,204.235,204.205,204.215,557600000.0
2008-04-03 22:28:00,204.215,204.23,204.205,204.23,343800000.0
2008-04-03 22:29:00,204.23,204.23,204.19,204.21,187600000.0
2008-04-03 22:30:00,204.21,204.215,204.17,204.215,122100000.0
2008-04-03 22:31:00,204.215,204.225,204.19,204.2,381900000.0
2008-04-03 22:32:00,204.2,204.205,204.16,204.195,277800000.0
2008-04-03 22:33:00,204.195,204.195,204.17,204.195,201200000.0
2008-04-03 22:34:00,204.195,204.195,204.18,204.18,102300000.0
2008-04-03 22:35:00,204.18,204.2,204.16,204.175,150300000.0
2008-04-03 22:36:00,204.175,204.185,204.175,204.185,94700000.0
2008-04-03 22:37:00,204.185,204.185,204.12,204.15,265400000.0
2008-04-03 22:38:00,204.15,204.17,204.13,204.15,424300000.0
2008-04-03 22:39:00,204.15,204.205,204.14,204.17,471700000.0
2008-04-03 22:40:00,204.17,204.185,204.11,204.12,584800000.0
2008-04-03 22:41:00,204.12,204.12,204.07,204.085,235000000.0
2008-04-03 22:42:00,204.085,204.175,204.08,204.13,145600000.0
2008-04-03 22:43:00,204.13,204.14,204.12,204.13,304000000.0
2008-04-03 22:44:00,204.13,204.13,204.1,204.115,167600000.0
2008-04-03 22:45:00,204.115,204.12,204.095,204.1,418400000.0
2008-04-03 22:46:00,204.1,204.12,204.1,204.11,594800000.0
2008-04-03 22:47:00,204.11,204.16,204.105,204.115,532600000.0
2008-04-03 22:48:00,204.115,204.14,204.1,204.14,421200000.0
2008-04-03 22:49:00,204.14,204.2,204.14,204.15,918400000.0
2008-04-03 22:50:00,204.15,204.17,204.125,204.165,506200000.0
2008-04-03 22:51:00,204.165,204.18,204.13,204.155,437300000.0
2008-04-03 22:52:00,204.155,204.22,204.155,204.19,144600000.0
2008-04-03 22:53:00,204.19,204.22,204.15,204.17,118400000.0
2008-04-03 22:54:00,204.17,204.205,204.155,204.205,373100000.0
2008-04-03 22:55:00,204.205,204.205,204.185,204.185,190700000.0
2008-04-03 22:56:00,204.185,204.185,204.175,204.185,88400000.0
2008-04-03 22:57:00,204.185,204.185,204.185,204.185,90000000.0
2008-04-03 22:58:00,204.185,204.185,204.165,204.175,86700000.0
2008-04-03 22:59:00,204.175,204.175,204.1,204.13,548800000.0
2008-04-03 23:00:00,204.13,204.18,204.13,204.18,225600000.0
2008-04-03 23:01:00,204.085,204.146,204.083,204.125,177500000.0
2008-04-03 23:02:00,204.16,204.17,204.16,204.17,153900000.0
2008-04-03 23:03:00,204.17,204.18,204.17,204.18,82000000.0
2008-04-03 23:04:00,204.18,204.2,204.17,204.19,87600000.0
2008-04-03 23:05:00,204.19,204.19,204.17,204.18,83600000.0
2008-04-03 23:06:00,204.18,204.2,204.17,204.18,89500000.0
2008-04-03 23:07:00,204.18,204.2,204.18,204.2,88400000.0
2008-04-03 23:08:00,204.2,204.2,204.17,204.17,91000000.0
2008-04-03 23:09:00,204.17,204.185,204.16,204.16,117600000.0
2008-04-03 23:10:00,204.17,204.19,204.16,204.18,105900000.0
2008-04-03 23:11:00,204.18,204.18,204.14,204.17,192100000.0
2008-04-03 23:12:00,204.17,204.19,204.125,204.14,102800000.0
2008-04-03 23:13:00,204.14,204.15,204.125,204.15,198400000.0
2008-04-03 23:14:00,204.15,204.16,204.15,204.16,136000000.0
2008-04-03 23:15:00,204.16,204.21,204.16,204.195,325200000.0
2008-04-03 23:16:00,204.195,204.24,204.19,204.24,389600000.0
2008-04-03 23:17:00,204.24,204.24,204.18,204.18,629000000.0
2008-04-03 23:18:00,204.18,204.205,204.18,204.19,149400000.0
2008-04-03 23:19:00,204.19,204.21,204.17,204.2,133600000.0
2008-04-03 23:20:00,204.2,204.24,204.17,204.17,179400000.0
2008-04-03 23:21:00,204.17,204.21,204.16,204.17,444100000.0
2008-04-03 23:22:00,204.17,204.19,204.17,204.19,170300000.0
2008-04-03 23:23:00,204.19,204.19,204.19,204.19,278600000.0
2008-04-03 23:24:00,204.19,204.19,204.14,204.15,909600000.0
2008-04-03 23:25:00,204.15,204.17,204.14,204.17,506600000.0
2008-04-03 23:26:00,204.17,204.175,204.155,204.155,377400000.0
2008-04-03 23:27:00,204.155,204.17,204.15,204.17,137400000.0
2008-04-03 23:28:00,204.17,204.17,204.14,204.14,186600000.0
2008-04-03 23:29:00,204.14,204.18,204.115,204.135,191400000.0
2008-04-03 23:30:00,204.135,204.155,204.135,204.155,130200000.0
2008-04-03 23:31:00,204.155,204.18,204.135,204.155,135000000.0
2008-04-03 23:32:00,204.155,204.18,204.155,204.17,136200000.0
2008-04-03 23:33:00,204.17,204.17,204.16,204.16,138600000.0
2008-04-03 23:34:00,204.16,204.165,204.15,204.15,135600000.0
2008-04-03 23:35:00,204.15,204.2,204.15,204.16,246000000.0
2008-04-03 23:36:00,204.16,204.17,204.15,204.15,293600000.0
2008-04-03 23:37:00,204.15,204.15,204.15,204.15,608000000.0
2008-04-03 23:38:00,204.15,204.17,204.13,204.17,140600000.0
2008-04-03 23:39:00,204.17,204.17,204.15,204.17,128400000.0
2008-04-03 23:40:00,204.17,204.175,204.15,204.15,316200000.0
2008-04-03 23:41:00,204.16,204.17,204.14,204.14,495700000.0
2008-04-03 23:42:00,204.14,204.18,204.14,204.14,589200000.0
2008-04-03 23:43:00,204.14,204.14,204.13,204.13,543300000.0
2008-04-03 23:44:00,204.13,204.13,204.11,204.13,1284700000.0
2008-04-03 23:45:00,204.13,204.13,204.12,204.12,528400000.0
2008-04-03 23:46:00,204.12,204.17,204.12,204.17,410800000.0
2008-04-03 23:47:00,204.17,204.17,204.12,204.12,608800000.0
2008-04-03 23:48:00,204.12,204.13,204.12,204.13,305200000.0
2008-04-03 23:49:00,204.13,204.16,204.1,204.1,709000000.0
2008-04-03 23:50:00,204.1,204.1,204.1,204.1,1337000000.0
2008-04-03 23:51:00,204.12,204.14,204.07,204.13,501800000.0
2008-04-03 23:52:00,204.13,204.14,204.12,204.14,310900000.0
2008-04-03 23:53:00,204.14,204.14,204.09,204.09,216800000.0
2008-04-03 23:54:00,204.09,204.09,204.08,204.08,612000000.0
2008-04-03 23:55:00,204.08,204.08,204.08,204.08,945000000.0
2008-04-03 23:56:00,204.08,204.12,204.075,204.08,875200000.0
2008-04-03 23:57:00,204.08,204.13,204.075,204.075,274400000.0
2008-04-03 23:58:00,204.075,204.075,204.07,204.07,918000000.0
2008-04-03 23:59:00,204.07,204.07,204.01,204.01,866000000.0
2008-04-04 00:00:00,204.01,204.07,204.01,204.06,546200000.0
2008-04-04 00:01:00,204.06,204.06,204.06,204.06,599400000.0
2008-04-04 00:02:00,204.06,204.08,204.06,204.08,588600000.0
2008-04-04 00:03:00,204.08,204.08,204.07,204.07,537600000.0
2008-04-04 00:04:00,204.07,204.07,204.06,204.07,647200000.0
2008-04-04 00:05:00,204.07,204.07,204.06,204.07,727200000.0
2008-04-04 00:06:00,204.07,204.07,204.0,204.0,493800000.0
2008-04-04 00:07:00,204.0,204.0,204.0,204.0,45000000.0
2008-04-04 00:08:00,204.0,204.04,203.99,203.99,62800000.0
2008-04-04 00:09:00,203.99,204.0,203.99,204.0,57400000.0
2008-04-04 00:10:00,204.0,204.0,204.0,204.0,42800000.0
2008-04-04 00:11:00,204.0,204.0,204.0,204.0,44200000.0
2008-04-04 00:12:00,204.0,204.02,204.0,204.0,112200000.0
2008-04-04 00:13:00,204.0,204.015,204.0,204.0,111000000.0
2008-04-04 00:14:00,204.0,204.02,204.0,204.0,106000000.0
2008-04-04 00:15:00,204.0,204.0,204.0,204.0,44400000.0
2008-04-04 00:16:00,204.0,204.01,204.0,204.0,44800000.0
2008-04-04 00:17:00,204.0,204.0,204.0,204.0,44400000.0
2008-04-04 00:18:00,204.0,204.01,204.0,204.005,105000000.0
2008-04-04 00:19:00,204.005,204.005,204.0,204.0,102800000.0
2008-04-04 00:20:00,204.0,204.0,204.0,204.0,44600000.0
2008-04-04 00:21:00,204.0,204.02,204.0,204.02,93100000.0
2008-04-04 00:22:00,204.02,204.02,204.02,204.02,112500000.0
2008-04-04 00:23:00,204.02,204.02,204.02,204.02,68750000.0
2008-04-04 00:24:00,204.02,204.02,204.02,204.02,11300000.0
2008-04-04 00:25:00,204.02,204.02,204.02,204.02,11300000.0
2008-04-04 00:26:00,204.02,204.02,204.02,204.02,11300000.0
2008-04-04 00:27:00,204.02,204.02,204.02,204.02,11300000.0
2008-04-04 00:28:00,204.02,204.02,204.02,204.02,11250000.0
2008-04-04 00:29:00,204.02,204.02,204.02,204.02,11300000.0
2008-04-04 00:30:00,204.02,204.02,203.93,203.93,38000000.0
2008-04-04 00:31:00,203.92,204.02,203.905,204.005,137400000.0
2008-04-04 00:32:00,204.005,204.005,203.99,203.995,138400000.0
2008-04-04 00:33:00,203.995,204.005,203.995,204.005,131400000.0
2008-04-04 00:34:00,204.005,204.02,204.005,204.015,134200000.0
2008-04-04 00:35:00,204.015,204.05,204.01,204.045,142800000.0
2008-04-04 00:36:00,204.045,204.06,203.99,204.015,137000000.0
2008-04-04 00:37:00,204.015,204.02,204.005,204.005,131400000.0
2008-04-04 00:38:00,204.005,204.02,203.995,204.02,559400000.0
2008-04-04 00:39:00,204.02,204.06,204.02,204.04,253500000.0
2008-04-04 00:40:00,204.04,204.05,204.025,204.03,131400000.0
2008-04-04 00:41:00,204.03,204.03,204.015,204.02,209900000.0
2008-04-04 00:42:00,204.02,204.02,204.0,204.0,176200000.0
2008-04-04 00:43:00,204.0,204.01,204.0,204.0,621800000.0
2008-04-04 00:44:00,204.0,204.015,204.0,204.015,519200000.0
2008-04-04 00:45:00,204.02,204.03,204.01,204.01,612800000.0
2008-04-04 00:46:00,204.01,204.01,204.01,204.01,547600000.0
2008-04-04 00:47:00,204.01,204.03,204.01,204.03,536000000.0
2008-04-04 00:48:00,204.03,204.03,204.03,204.03,525600000.0
2008-04-04 00:49:00,204.04,204.04,204.04,204.04,540000000.0
2008-04-04 00:50:00,204.04,204.04,204.04,204.04,532800000.0
2008-04-04 00:51:00,204.04,204.04,204.04,204.04,540000000.0
2008-04-04 00:52:00,204.04,204.04,204.02,204.04,602100000.0
2008-04-04 00:53:00,204.04,204.06,204.04,204.06,566400000.0
2008-04-04 00:54:00,204.06,204.07,204.06,204.07,537600000.0
2008-04-04 00:55:00,204.07,204.09,204.05,204.06,504100000.0
2008-04-04 00:56:00,204.06,204.06,203.96,203.98,462000000.0
2008-04-04 00:57:00,203.98,204.0,203.98,204.0,558600000.0
2008-04-04 00:58:00,204.0,204.0,204.0,204.0,869700000.0
2008-04-04 00:59:00,204.0,204.01,204.0,204.01,820300000.0
2008-04-04 01:00:00,204.01,204.03,203.99,204.03,695100000.0
2008-04-04 01:01:00,204.03,204.04,204.01,204.04,699300000.0
2008-04-04 01:02:00,204.04,204.06,204.035,204.06,856900000.0
2008-04-04 01:03:00,204.06,204.07,204.06,204.07,1261400000.0
2008-04-04 01:04:00,204.07,204.1,204.06,204.09,1001000000.0
2008-04-04 01:05:00,204.09,204.095,204.085,204.085,889500000.0
2008-04-04 01:06:00,204.085,204.175,204.085,204.135,293800000.0
2008-04-04 01:07:00,204.135,204.155,204.135,204.135,535200000.0
2008-04-04 01:08:00,204.135,204.16,204.11,204.12,305700000.0
2008-04-04 01:09:00,204.12,204.15,204.115,204.13,199200000.0
2008-04-04 01:10:00,204.13,204.16,204.13,204.16,344400000.0
2008-04-04 01:11:00,204.16,204.22,204.15,204.19,515900000.0
2008-04-04 01:12:00,204.19,204.195,204.19,204.195,398500000.0
2008-04-04 01:13:00,204.195,204.25,204.19,204.235,484200000.0
2008-04-04 01:14:00,204.235,204.25,204.23,204.235,370700000.0
2008-04-04 01:15:00,204.235,204.295,204.235,204.235,538000000.0
2008-04-04 01:16:00,204.235,204.27,204.23,204.235,407700000.0
2008-04-04 01:17:00,204.235,204.27,204.235,204.25,275800000.0
2008-04-04 01:18:00,204.25,204.27,204.25,204.255,687500000.0
2008-04-04 01:19:00,204.255,204.26,204.24,204.26,127800000.0
2008-04-04 01:20:00,204.26,204.295,204.245,204.295,209900000.0
2008-04-04 01:21:00,204.29,204.29,204.26,204.275,236400000.0
2008-04-04 01:22:00,204.275,204.34,204.27,204.305,456000000.0
2008-04-04 01:23:00,204.305,204.365,204.305,204.315,490100000.0
2008-04-04 01:24:00,204.315,204.315,204.29,204.295,598500000.0
2008-04-04 01:25:00,204.295,204.295,204.25,204.25,407000000.0
2008-04-04 01:26:00,204.25,204.275,204.25,204.275,173500000.0
2008-04-04 01:27:00,204.275,204.28,204.27,204.275,140400000.0
2008-04-04 01:28:00,204.275,204.315,204.27,204.28,520600000.0
2008-04-04 01:29:00,204.28,204.31,204.28,204.295,538900000.0
2008-04-04 01:30:00,204.295,204.31,204.285,204.31,540400000.0
2008-04-04 01:31:00,204.31,204.39,204.3,204.33,390800000.0
2008-04-04 01:32:00,204.33,204.36,204.32,204.33,705100000.0
2008-04-04 01:33:00,204.33,204.33,204.31,204.33,402700000.0
2008-04-04 01:34:00,204.33,204.33,204.3,204.3,168400000.0
2008-04-04 01:35:00,204.3,204.31,204.28,204.31,187600000.0
2008-04-04 01:36:00,204.31,204.31,204.29,204.3,179600000.0
2008-04-04 01:37:00,204.3,204.3,204.27,204.27,179200000.0
2008-04-04 01:38:00,204.28,204.29,204.25,204.25,314400000.0
2008-04-04 01:39:00,204.25,204.28,204.25,204.25,178400000.0
2008-04-04 01:40:00,204.26,204.29,204.25,204.26,183400000.0
2008-04-04 01:41:00,204.26,204.31,204.255,204.29,270900000.0
2008-04-04 01:42:00,204.29,204.375,204.29,204.375,209400000.0
2008-04-04 01:43:00,204.375,204.38,204.32,204.34,212800000.0
2008-04-04 01:44:00,204.34,204.34,204.32,204.34,180800000.0
2008-04-04 01:45:00,204.34,204.34,204.3,204.32,184400000.0
2008-04-04 01:46:00,204.32,204.32,204.3,204.3,182400000.0
2008-04-04 01:47:00,204.3,204.3,204.285,204.285,278200000.0
2008-04-04 01:48:00,204.285,204.3,204.28,204.285,495900000.0
2008-04-04 01:49:00,204.285,204.285,204.185,204.23,432400000.0
2008-04-04 01:50:00,204.24,204.24,204.13,204.145,322200000.0
2008-04-04 01:51:00,204.15,204.16,204.135,204.145,150800000.0
2008-04-04 01:52:00,204.145,204.18,204.145,204.17,144000000.0
2008-04-04 01:53:00,204.17,204.215,204.16,204.215,447400000.0
2008-04-04 01:54:00,204.215,204.215,204.195,204.195,444200000.0
2008-04-04 01:55:00,204.195,204.215,204.195,204.2,227400000.0
2008-04-04 01:56:00,204.2,204.2,204.19,204.19,285600000.0
2008-04-04 01:57:00,204.19,204.23,204.19,204.22,701600000.0
2008-04-04 01:58:00,204.22,204.22,204.2,204.21,1239600000.0
2008-04-04 01:59:00,204.21,204.25,204.165,204.18,601600000.0
2008-04-04 02:00:00,204.19,204.23,204.15,204.215,773600000.0
2008-04-04 02:01:00,204.215,204.215,204.14,204.18,425300000.0
2008-04-04 02:02:00,204.18,204.2,204.14,204.16,179200000.0
2008-04-04 02:03:00,204.15,204.23,204.15,204.175,378500000.0
2008-04-04 02:04:00,204.175,204.18,204.16,204.18,267100000.0
2008-04-04 02:05:00,204.18,204.23,204.18,204.23,182400000.0
2008-04-04 02:06:00,204.23,204.23,204.195,204.23,382000000.0
2008-04-04 02:07:00,204.23,204.23,204.15,204.15,525600000.0
2008-04-04 02:08:00,204.15,204.19,204.15,204.17,186800000.0
2008-04-04 02:09:00,204.17,204.17,204.15,204.15,207800000.0
2008-04-04 02:10:00,204.15,204.15,204.07,204.07,155000000.0
2008-04-04 02:11:00,204.07,204.12,204.06,204.1,301800000.0
2008-04-04 02:12:00,204.1,204.12,204.085,204.09,276800000.0
2008-04-04 02:13:00,204.09,204.11,204.07,204.11,240400000.0
2008-04-04 02:14:00,204.11,204.11,204.07,204.07,204400000.0
2008-04-04 02:15:00,204.07,204.07,204.02,204.02,205200000.0
2008-04-04 02:16:00,204.02,204.03,203.97,203.98,202500000.0
2008-04-04 02:17:00,203.98,203.98,203.895,203.93,433400000.0
2008-04-04 02:18:00,203.93,203.99,203.92,203.945,579900000.0
2008-04-04 02:19:00,203.945,203.96,203.93,203.95,633600000.0
2008-04-04 02:20:00,203.95,203.97,203.95,203.97,424000000.0
2008-04-04 02:21:00,203.97,203.97,203.97,203.97,535200000.0
2008-04-04 02:22:00,203.97,204.01,203.91,203.94,914100000.0
2008-04-04 02:23:00,203.94,203.98,203.94,203.97,1041800000.0
2008-04-04 02:24:00,203.97,203.98,203.96,203.98,874800000.0
2008-04-04 02:25:00,203.98,204.04,203.98,204.03,1115400000.0
2008-04-04 02:26:00,204.03,204.06,204.01,204.01,1047400000.0
2008-04-04 02:27:00,204.01,204.06,204.01,204.04,882500000.0
2008-04-04 02:28:00,204.04,204.06,204.015,204.015,792100000.0
2008-04-04 02:29:00,204.015,204.09,204.01,204.09,428600000.0
2008-04-04 02:30:00,204.09,204.105,204.02,204.085,432800000.0
2008-04-04 02:31:00,204.085,204.13,204.06,204.12,441000000.0
2008-04-04 02:32:00,204.12,204.17,204.1,204.14,560900000.0
2008-04-04 02:33:00,204.14,204.17,204.135,204.15,525600000.0
2008-04-04 02:34:00,204.15,204.18,204.15,204.18,530400000.0
2008-04-04 02:35:00,204.18,204.23,204.18,204.22,301300000.0
2008-04-04 02:36:00,204.22,204.22,204.175,204.18,425000000.0
2008-04-04 02:37:00,204.18,204.18,204.12,204.145,241000000.0
2008-04-04 02:38:00,204.145,204.17,204.145,204.145,268300000.0
2008-04-04 02:39:00,204.145,204.175,204.145,204.175,351100000.0
2008-04-04 02:40:00,204.175,204.195,204.175,204.195,221700000.0
2008-04-04 02:41:00,204.195,204.22,204.14,204.185,337200000.0
2008-04-04 02:42:00,204.185,204.235,204.16,204.21,515100000.0
2008-04-04 02:43:00,204.21,204.22,204.17,204.21,258100000.0
2008-04-04 02:44:00,204.21,204.23,204.21,204.23,292500000.0
2008-04-04 02:45:00,204.23,204.245,204.22,204.245,474000000.0
2008-04-04 02:46:00,204.245,204.255,204.235,204.255,529000000.0
2008-04-04 02:47:00,204.255,204.27,204.22,204.245,491400000.0
2008-04-04 02:48:00,204.245,204.28,204.23,204.25,534100000.0
2008-04-04 02:49:00,204.25,204.285,204.24,204.28,534800000.0
2008-04-04 02:50:00,204.28,204.305,204.28,204.29,537000000.0
2008-04-04 02:51:00,204.29,204.31,204.29,204.31,432000000.0
2008-04-04 02:52:00,204.31,204.36,204.29,204.35,303100000.0
2008-04-04 02:53:00,204.35,204.4,204.35,204.38,447500000.0
2008-04-04 02:54:00,204.38,204.44,204.37,204.39,327300000.0
2008-04-04 02:55:00,204.39,204.41,204.365,204.41,845200000.0
2008-04-04 02:56:00,204.41,204.41,204.35,204.35,757100000.0
2008-04-04 02:57:00,204.35,204.395,204.35,204.385,489600000.0
2008-04-04 02:58:00,204.385,204.395,204.37,204.38,327800000.0
2008-04-04 02:59:00,204.38,204.39,204.35,204.37,347400000.0
2008-04-04 03:00:00,204.37,204.37,204.35,204.37,214400000.0
2008-04-04 03:01:00,204.37,204.37,204.335,204.35,752600000.0
2008-04-04 03:02:00,204.35,204.4,204.35,204.38,779200000.0
2008-04-04 03:03:00,204.38,204.38,204.34,204.35,951200000.0
2008-04-04 03:04:00,204.35,204.35,204.31,204.34,528000000.0
2008-04-04 03:05:00,204.335,204.35,204.315,204.315,598600000.0
2008-04-04 03:06:00,204.315,204.315,204.23,204.25,331600000.0
2008-04-04 03:07:00,204.245,204.34,204.245,204.325,435400000.0
2008-04-04 03:08:00,204.325,204.45,204.285,204.43,632300000.0
2008-04-04 03:09:00,204.435,204.45,204.41,204.415,774000000.0
2008-04-04 03:10:00,204.415,204.58,204.415,204.51,530700000.0
2008-04-04 03:11:00,204.51,204.55,204.505,204.52,255600000.0
2008-04-04 03:12:00,204.52,204.56,204.52,204.56,517500000.0
2008-04-04 03:13:00,204.56,204.56,204.49,204.5,336300000.0
2008-04-04 03:14:00,204.5,204.51,204.5,204.51,156800000.0
2008-04-04 03:15:00,204.51,204.51,204.51,204.51,132500000.0
2008-04-04 03:16:00,204.51,204.51,204.47,204.49,477900000.0
2008-04-04 03:17:00,204.49,204.5,204.48,204.48,405600000.0
2008-04-04 03:18:00,204.48,204.48,204.45,204.45,323000000.0
2008-04-04 03:19:00,204.45,204.475,204.45,204.475,318800000.0
2008-04-04 03:20:00,204.475,204.49,204.45,204.45,498000000.0
2008-04-04 03:21:00,204.45,204.46,204.425,204.43,616400000.0
2008-04-04 03:22:00,204.43,204.43,204.41,204.415,414700000.0
2008-04-04 03:23:00,204.415,204.45,204.41,204.44,400600000.0
2008-04-04 03:24:00,204.44,204.46,204.43,204.45,915600000.0
2008-04-04 03:25:00,204.45,204.475,204.44,204.47,887800000.0
2008-04-04 03:26:00,204.47,204.47,204.44,204.445,557200000.0
2008-04-04 03:27:00,204.445,204.56,204.445,204.55,410700000.0
2008-04-04 03:28:00,204.55,204.55,204.485,204.49,967500000.0
2008-04-04 03:29:00,204.49,204.51,204.46,204.49,1243700000.0
2008-04-04 03:30:00,204.49,204.51,204.49,204.51,1256800000.0
2008-04-04 03:31:00,204.51,204.51,204.49,204.51,1245200000.0
2008-04-04 03:32:00,204.49,204.51,204.49,204.51,870000000.0
2008-04-04 03:33:00,204.51,204.545,204.49,204.54,414800000.0
2008-04-04 03:34:00,204.53,204.67,204.52,204.62,479200000.0
2008-04-04 03:35:00,204.61,204.685,204.59,204.655,582900000.0
2008-04-04 03:36:00,204.655,204.685,204.655,204.665,265900000.0
2008-04-04 03:37:00,204.665,204.68,204.63,204.635,530900000.0
2008-04-04 03:38:00,204.635,204.635,204.555,204.595,549200000.0
2008-04-04 03:39:00,204.595,204.595,204.505,204.565,481600000.0
2008-04-04 03:40:00,204.565,204.61,204.565,204.6,623000000.0
2008-04-04 03:41:00,204.6,204.625,204.585,204.595,591700000.0
2008-04-04 03:42:00,204.595,204.595,204.555,204.575,584800000.0
2008-04-04 03:43:00,204.575,204.6,204.565,204.6,614600000.0
2008-04-04 03:44:00,204.6,204.6,204.575,204.575,313200000.0
2008-04-04 03:45:00,204.575,204.61,204.575,204.61,472200000.0
2008-04-04 03:46:00,204.61,204.61,204.56,204.59,212700000.0
2008-04-04 03:47:00,204.59,204.59,204.59,204.59,176800000.0
2008-04-04 03:48:00,204.59,204.6,204.58,204.59,172800000.0
2008-04-04 03:49:00,204.59,204.62,204.535,204.535,184500000.0
2008-04-04 03:50:00,204.535,204.545,204.52,204.54,447200000.0
2008-04-04 03:51:00,204.54,204.565,204.54,204.54,612800000.0
2008-04-04 03:52:00,204.54,204.58,204.54,204.58,624500000.0
2008-04-04 03:53:00,204.58,204.58,204.575,204.575,607200000.0
2008-04-04 03:54:00,204.575,204.58,204.55,204.58,711800000.0
2008-04-04 03:55:00,204.58,204.58,204.58,204.58,455700000.0
2008-04-04 03:56:00,204.58,204.59,204.58,204.59,953500000.0
2008-04-04 03:57:00,204.59,204.59,204.585,204.585,138000000.0
2008-04-04 03:58:00,204.585,204.59,204.57,204.57,548900000.0
2008-04-04 03:59:00,204.57,204.59,204.57,204.59,861800000.0
2008-04-04 04:00:00,204.59,204.59,204.58,204.59,737800000.0
2008-04-04 04:01:00,204.59,204.6,204.59,204.6,178400000.0
2008-04-04 04:02:00,204.6,204.6,204.57,204.58,860000000.0
2008-04-04 04:03:00,204.59,204.61,204.56,204.575,461200000.0
2008-04-04 04:04:00,204.575,204.585,204.57,204.57,589400000.0
2008-04-04 04:05:00,204.57,204.61,204.57,204.58,1019000000.0
2008-04-04 04:06:00,204.58,204.59,204.57,204.59,839400000.0
2008-04-04 04:07:00,204.59,204.595,204.55,204.55,267400000.0
2008-04-04 04:08:00,204.54,204.55,204.5,204.51,819200000.0
2008-04-04 04:09:00,204.5,204.515,204.475,204.5,578700000.0
2008-04-04 04:10:00,204.5,204.505,204.5,204.505,705200000.0
2008-04-04 04:11:00,204.505,204.51,204.485,204.485,138000000.0
2008-04-04 04:12:00,204.485,204.49,204.475,204.485,214500000.0
2008-04-04 04:13:00,204.485,204.49,204.41,204.42,416300000.0
2008-04-04 04:14:00,204.42,204.43,204.4,204.405,1048700000.0
2008-04-04 04:15:00,204.405,204.43,204.38,204.43,981200000.0
2008-04-04 04:16:00,204.43,204.44,204.35,204.39,698300000.0
2008-04-04 04:17:00,204.39,204.39,204.305,204.345,477000000.0
2008-04-04 04:18:00,204.345,204.385,204.345,204.385,536000000.0
2008-04-04 04:19:00,204.385,204.385,204.36,204.37,444200000.0
2008-04-04 04:20:00,204.36,204.36,204.305,204.325,540100000.0
2008-04-04 04:21:00,204.335,204.345,204.335,204.345,619800000.0
2008-04-04 04:22:00,204.345,204.365,204.345,204.365,613000000.0
2008-04-04 04:23:00,204.365,204.365,204.34,204.34,481400000.0
2008-04-04 04:24:00,204.34,204.36,204.34,204.36,359000000.0
2008-04-04 04:25:00,204.36,204.36,204.34,204.36,215800000.0
2008-04-04 04:26:00,204.36,204.365,204.36,204.365,331900000.0
2008-04-04 04:27:00,204.365,204.39,204.365,204.39,294700000.0
2008-04-04 04:28:00,204.39,204.44,204.39,204.425,269200000.0
2008-04-04 04:29:00,204.425,204.43,204.42,204.43,173300000.0
2008-04-04 04:30:00,204.43,204.445,204.43,204.44,167900000.0
2008-04-04 04:31:00,204.44,204.44,204.435,204.435,198900000.0
2008-04-04 04:32:00,204.435,204.47,204.43,204.465,213000000.0
2008-04-04 04:33:00,204.465,204.475,204.465,204.47,181400000.0
2008-04-04 04:34:00,204.47,204.48,204.41,204.45,199700000.0
2008-04-04 04:35:00,204.45,204.455,204.43,204.43,206400000.0
2008-04-04 04:36:00,204.43,204.445,204.43,204.445,180400000.0
2008-04-04 04:37:00,204.445,204.46,204.44,204.46,301400000.0
2008-04-04 04:38:00,204.46,204.48,204.46,204.47,308000000.0
2008-04-04 04:39:00,204.47,204.52,204.47,204.51,613800000.0
2008-04-04 04:40:00,204.51,204.53,204.5,204.51,758300000.0
2008-04-04 04:41:00,204.51,204.54,204.51,204.52,221700000.0
2008-04-04 04:42:00,204.52,204.52,204.5,204.515,342600000.0
2008-04-04 04:43:00,204.515,204.53,204.49,204.51,298900000.0
2008-04-04 04:44:00,204.51,204.51,204.45,204.46,158600000.0
2008-04-04 04:45:00,204.46,204.47,204.45,204.46,130500000.0
2008-04-04 04:46:00,204.46,204.47,204.385,204.39,303800000.0
2008-04-04 04:47:00,204.39,204.435,204.39,204.415,252600000.0
2008-04-04 04:48:00,204.415,204.485,204.415,204.465,546000000.0
2008-04-04 04:49:00,204.465,204.5,204.455,204.465,820400000.0
2008-04-04 04:50:00,204.465,204.495,204.455,204.46,492000000.0
2008-04-04 04:51:00,204.46,204.46,204.435,204.435,474000000.0
2008-04-04 04:52:00,204.435,204.45,204.425,204.43,389600000.0
2008-04-04 04:53:00,204.43,204.43,204.375,204.375,893000000.0
2008-04-04 04:54:00,204.375,204.405,204.375,204.405,409200000.0
2008-04-04 04:55:00,204.405,204.41,204.4,204.4,569400000.0
2008-04-04 04:56:00,204.4,204.405,204.395,204.395,813800000.0
2008-04-04 04:57:00,204.395,204.42,204.395,204.415,895600000.0
2008-04-04 04:58:00,204.415,204.43,204.415,204.415,179500000.0
2008-04-04 04:59:00,204.415,204.44,204.395,204.435,153400000.0
2008-04-04 05:00:00,204.435,204.435,204.325,204.355,191800000.0
2008-04-04 05:01:00,204.36,204.375,204.345,204.35,510000000.0
2008-04-04 05:02:00,204.35,204.35,204.33,204.335,395100000.0
2008-04-04 05:03:00,204.335,204.355,204.335,204.355,171600000.0
2008-04-04 05:04:00,204.355,204.355,204.355,204.355,136200000.0
2008-04-04 05:05:00,204.355,204.39,204.355,204.38,141400000.0
2008-04-04 05:06:00,204.38,204.405,204.38,204.405,148000000.0
2008-04-04 05:07:00,204.405,204.405,204.385,204.385,133200000.0
2008-04-04 05:08:00,204.385,204.425,204.385,204.42,144200000.0
2008-04-04 05:09:00,204.42,204.44,204.42,204.44,155400000.0
2008-04-04 05:10:00,204.44,204.46,204.435,204.46,155900000.0
2008-04-04 05:11:00,204.46,204.535,204.46,204.535,149600000.0
2008-04-04 05:12:00,204.535,204.595,204.52,204.54,178000000.0
2008-04-04 05:13:00,204.54,204.56,204.535,204.555,138000000.0
2008-04-04 05:14:00,204.555,204.555,204.49,204.505,157900000.0
2008-04-04 05:15:00,204.505,204.535,204.475,204.505,166600000.0
2008-04-04 05:16:00,204.505,204.52,204.495,204.52,148600000.0
2008-04-04 05:17:00,204.52,204.535,204.475,204.485,199400000.0
2008-04-04 05:18:00,204.485,204.485,204.475,204.475,258400000.0
2008-04-04 05:19:00,204.475,204.485,204.475,204.48,252600000.0
2008-04-04 05:20:00,204.48,204.49,204.445,204.485,206800000.0
2008-04-04 05:21:00,204.485,204.485,204.475,204.485,182800000.0
2008-04-04 05:22:00,204.485,204.495,204.475,204.495,182000000.0
2008-04-04 05:23:00,204.495,204.495,204.465,204.47,172800000.0
2008-04-04 05:24:00,204.47,204.5,204.47,204.5,129700000.0
2008-04-04 05:25:00,204.5,204.51,204.465,204.465,144900000.0
2008-04-04 05:26:00,204.46,204.475,204.44,204.465,183500000.0
2008-04-04 05:27:00,204.465,204.465,204.405,204.43,163100000.0
2008-04-04 05:28:00,204.43,204.435,204.415,204.425,282000000.0
2008-04-04 05:29:00,204.425,204.435,204.42,204.43,235800000.0
2008-04-04 05:30:00,204.43,204.43,204.4,204.42,221800000.0
2008-04-04 05:31:00,204.42,204.445,204.415,204.445,200800000.0
2008-04-04 05:32:00,204.445,204.45,204.445,204.445,130200000.0
2008-04-04 05:33:00,204.445,204.465,204.445,204.465,130000000.0
2008-04-04 05:34:00,204.465,204.465,204.43,204.445,136200000.0
2008-04-04 05:35:00,204.445,204.455,204.395,204.405,343100000.0
2008-04-04 05:36:00,204.405,204.465,204.405,204.455,501300000.0
2008-04-04 05:37:00,204.455,204.455,204.415,204.45,233800000.0
2008-04-04 05:38:00,204.445,204.465,204.425,204.425,207800000.0
2008-04-04 05:39:00,204.425,204.53,204.425,204.53,207300000.0
2008-04-04 05:40:00,204.53,204.59,204.52,204.575,203900000.0
2008-04-04 05:41:00,204.575,204.66,204.56,204.66,271400000.0
2008-04-04 05:42:00,204.66,204.66,204.62,204.645,159500000.0
2008-04-04 05:43:00,204.645,204.685,204.63,204.685,159300000.0
2008-04-04 05:44:00,204.685,204.685,204.655,204.665,184300000.0
2008-04-04 05:45:00,204.665,204.705,204.655,204.675,179400000.0
2008-04-04 05:46:00,204.675,204.685,204.64,204.66,177400000.0
2008-04-04 05:47:00,204.655,204.68,204.645,204.665,155800000.0
2008-04-04 05:48:00,204.665,204.7,204.65,204.68,175500000.0
2008-04-04 05:49:00,204.68,204.74,204.665,204.72,212800000.0
2008-04-04 05:50:00,204.72,204.74,204.71,204.735,225500000.0
2008-04-04 05:51:00,204.735,204.745,204.675,204.695,293500000.0
2008-04-04 05:52:00,204.695,204.705,204.695,204.705,133200000.0
2008-04-04 05:53:00,204.705,204.715,204.63,204.66,169200000.0
2008-04-04 05:54:00,204.66,204.66,204.63,204.64,153700000.0
2008-04-04 05:55:00,204.64,204.645,204.635,204.635,134400000.0
2008-04-04 05:56:00,204.635,204.635,204.635,204.635,229800000.0
2008-04-04 05:57:00,204.635,204.645,204.635,204.645,321900000.0
2008-04-04 05:58:00,204.645,204.645,204.64,204.64,345700000.0
2008-04-04 05:59:00,204.64,204.655,204.635,204.655,145900000.0
2008-04-04 06:00:00,204.655,204.71,204.655,204.71,199700000.0
2008-04-04 06:01:00,204.725,204.725,204.675,204.69,162900000.0
2008-04-04 06:02:00,204.69,204.69,204.655,204.665,135700000.0
2008-04-04 06:03:00,204.66,204.66,204.64,204.655,136300000.0
2008-04-04 06:04:00,204.655,204.66,204.62,204.625,133800000.0
2008-04-04 06:05:00,204.625,204.64,204.605,204.61,138000000.0
2008-04-04 06:06:00,204.61,204.61,204.56,204.56,148900000.0
2008-04-04 06:07:00,204.56,204.58,204.535,204.535,154600000.0
2008-04-04 06:08:00,204.535,204.565,204.515,204.55,133900000.0
2008-04-04 06:09:00,204.55,204.585,204.525,204.53,416000000.0
2008-04-04 06:10:00,204.53,204.55,204.455,204.495,190900000.0
2008-04-04 06:11:00,204.495,204.5,204.465,204.48,155100000.0
2008-04-04 06:12:00,204.48,204.485,204.46,204.475,153500000.0
2008-04-04 06:13:00,204.475,204.5,204.475,204.48,154500000.0
2008-04-04 06:14:00,204.48,204.485,204.41,204.425,152900000.0
2008-04-04 06:15:00,204.425,204.475,204.425,204.475,140700000.0
2008-04-04 06:16:00,204.475,204.495,204.47,204.49,137600000.0
2008-04-04 06:17:00,204.49,204.5,204.475,204.485,153500000.0
2008-04-04 06:18:00,204.485,204.495,204.475,204.49,298600000.0
2008-04-04 06:19:00,204.49,204.49,204.4,204.44,531800000.0
2008-04-04 06:20:00,204.445,204.455,204.395,204.41,818900000.0
2008-04-04 06:21:00,204.41,204.42,204.39,204.42,617300000.0
2008-04-04 06:22:00,204.42,204.435,204.42,204.43,258900000.0
2008-04-04 06:23:00,204.43,204.44,204.43,204.43,111700000.0
2008-04-04 06:24:00,204.43,204.45,204.43,204.45,391300000.0
2008-04-04 06:25:00,204.45,204.45,204.385,204.385,574200000.0
2008-04-04 06:26:00,204.385,204.395,204.37,204.37,962400000.0
2008-04-04 06:27:00,204.37,204.385,204.28,204.285,497000000.0
2008-04-04 06:28:00,204.285,204.39,204.28,204.37,374100000.0
2008-04-04 06:29:00,204.375,204.39,204.36,204.375,196700000.0
2008-04-04 06:30:00,204.37,204.38,204.36,204.38,254200000.0
2008-04-04 06:31:00,204.38,204.385,204.355,204.385,247400000.0
2008-04-04 06:32:00,204.385,204.4,204.38,204.385,133800000.0
2008-04-04 06:33:00,204.385,204.39,204.355,204.365,200200000.0
2008-04-04 06:34:00,204.365,204.385,204.35,204.37,145300000.0
2008-04-04 06:35:00,204.37,204.415,204.37,204.405,216400000.0
2008-04-04 06:36:00,204.405,204.45,204.395,204.44,189800000.0
2008-04-04 06:37:00,204.44,204.47,204.44,204.46,188700000.0
2008-04-04 06:38:00,204.46,204.51,204.46,204.475,214500000.0
2008-04-04 06:39:00,204.475,204.53,204.475,204.515,189300000.0
2008-04-04 06:40:00,204.51,204.55,204.495,204.53,184600000.0
2008-04-04 06:41:00,204.53,204.56,204.52,204.56,151100000.0
2008-04-04 06:42:00,204.56,204.58,204.55,204.55,199700000.0
2008-04-04 06:43:00,204.55,204.555,204.515,204.55,148000000.0
2008-04-04 06:44:00,204.55,204.55,204.52,204.54,176100000.0
2008-04-04 06:45:00,204.54,204.57,204.53,204.555,434600000.0
2008-04-04 06:46:00,204.555,204.555,204.53,204.53,240600000.0
2008-04-04 06:47:00,204.53,204.55,204.53,204.55,421900000.0
2008-04-04 06:48:00,204.55,204.56,204.55,204.555,188700000.0
2008-04-04 06:49:00,204.555,204.58,204.555,204.565,149400000.0
2008-04-04 06:50:00,204.565,204.57,204.565,204.565,153800000.0
2008-04-04 06:51:00,204.565,204.58,204.56,204.58,185400000.0
2008-04-04 06:52:00,204.58,204.585,204.58,204.58,204600000.0
2008-04-04 06:53:00,204.58,204.58,204.58,204.58,205600000.0
2008-04-04 06:54:00,204.58,204.62,204.58,204.615,271800000.0
2008-04-04 06:55:00,204.615,204.615,204.6,204.6,132600000.0
2008-04-04 06:56:00,204.6,204.6,204.59,204.595,130200000.0
2008-04-04 06:57:00,204.595,204.64,204.595,204.64,340600000.0
2008-04-04 06:58:00,204.64,204.67,204.605,204.635,225800000.0
2008-04-04 06:59:00,204.64,204.685,204.625,204.67,414000000.0
2008-04-04 07:00:00,204.67,204.67,204.64,204.66,682700000.0
2008-04-04 07:01:00,204.66,204.685,204.66,204.675,71700000.0
2008-04-04 07:02:00,204.675,204.675,204.59,204.59,161200000.0
2008-04-04 07:03:00,204.59,204.62,204.58,204.585,183800000.0
2008-04-04 07:04:00,204.585,204.59,204.56,204.59,366800000.0
2008-04-04 07:05:00,204.59,204.595,204.54,204.54,420000000.0
2008-04-04 07:06:00,204.54,204.575,204.52,204.545,564600000.0
2008-04-04 07:07:00,204.56,204.585,204.55,204.56,362800000.0
2008-04-04 07:08:00,204.56,204.56,204.535,204.54,289800000.0
2008-04-04 07:09:00,204.54,204.58,204.54,204.58,351000000.0
2008-04-04 07:10:00,204.58,204.6,204.57,204.57,280200000.0
2008-04-04 07:11:00,204.57,204.63,204.57,204.62,301200000.0
2008-04-04 07:12:00,204.62,204.62,204.59,204.59,168800000.0
2008-04-04 07:13:00,204.59,204.61,204.58,204.59,198700000.0
2008-04-04 07:14:00,204.59,204.59,204.575,204.59,244100000.0
2008-04-04 07:15:00,204.59,204.6,204.535,204.55,144400000.0
2008-04-04 07:16:00,204.55,204.59,204.55,204.57,167500000.0
2008-04-04 07:17:00,204.57,204.59,204.55,204.57,195400000.0
2008-04-04 07:18:00,204.57,204.59,204.54,204.55,219400000.0
2008-04-04 07:19:00,204.55,204.66,204.55,204.59,234400000.0
2008-04-04 07:20:00,204.59,204.59,204.58,204.58,235000000.0
2008-04-04 07:21:00,204.58,204.64,204.57,204.61,270600000.0
2008-04-04 07:22:00,204.61,204.64,204.535,204.545,157200000.0
2008-04-04 07:23:00,204.545,204.57,204.54,204.57,199100000.0
2008-04-04 07:24:00,204.57,204.6,204.57,204.595,182500000.0
2008-04-04 07:25:00,204.595,204.595,204.575,204.575,194200000.0
2008-04-04 07:26:00,204.575,204.59,204.57,204.58,241200000.0
2008-04-04 07:27:00,204.58,204.6,204.545,204.545,194600000.0
2008-04-04 07:28:00,204.545,204.58,204.545,204.575,444600000.0
2008-04-04 07:29:00,204.575,204.575,204.56,204.56,206400000.0
2008-04-04 07:30:00,204.56,204.58,204.56,204.58,179900000.0
2008-04-04 07:31:00,204.58,204.58,204.57,204.57,164200000.0
2008-04-04 07:32:00,204.57,204.58,204.555,204.58,171100000.0
2008-04-04 07:33:00,204.58,204.615,204.58,204.58,199200000.0
2008-04-04 07:34:00,204.58,204.605,204.58,204.6,243200000.0
2008-04-04 07:35:00,204.6,204.6,204.58,204.59,300600000.0
2008-04-04 07:36:00,204.59,204.59,204.56,204.56,256000000.0
2008-04-04 07:37:00,204.56,204.57,204.55,204.56,421200000.0
2008-04-04 07:38:00,204.56,204.56,204.52,204.55,358900000.0
2008-04-04 07:39:00,204.55,204.55,204.52,204.53,394900000.0
2008-04-04 07:40:00,204.53,204.53,204.53,204.53,176000000.0
2008-04-04 07:41:00,204.53,204.54,204.53,204.54,248000000.0
2008-04-04 07:42:00,204.54,204.54,204.54,204.54,176000000.0
2008-04-04 07:43:00,204.54,204.54,204.54,204.54,306400000.0
2008-04-04 07:44:00,204.54,204.555,204.535,204.55,578400000.0
2008-04-04 07:45:00,204.55,204.57,204.55,204.57,215000000.0
2008-04-04 07:46:00,204.57,204.57,204.55,204.55,507000000.0
2008-04-04 07:47:00,204.55,204.56,204.5,204.56,344200000.0
2008-04-04 07:48:00,204.515,204.56,204.455,204.465,263800000.0
2008-04-04 07:49:00,204.465,204.485,204.44,204.465,431600000.0
2008-04-04 07:50:00,204.465,204.5,204.445,204.49,426300000.0
2008-04-04 07:51:00,204.49,204.495,204.48,204.495,529900000.0
2008-04-04 07:52:00,204.495,204.495,204.48,204.48,580000000.0
2008-04-04 07:53:00,204.48,204.485,204.47,204.485,131800000.0
2008-04-04 07:54:00,204.485,204.49,204.47,204.48,491100000.0
2008-04-04 07:55:00,204.48,204.51,204.48,204.51,500300000.0
2008-04-04 07:56:00,204.51,204.59,204.5,204.59,433000000.0
2008-04-04 07:57:00,204.58,204.615,204.525,204.535,393900000.0
2008-04-04 07:58:00,204.535,204.615,204.535,204.615,133200000.0
2008-04-04 07:59:00,204.615,204.64,204.57,204.58,194900000.0
2008-04-04 08:00:00,204.58,204.58,204.48,204.49,263000000.0
2008-04-04 08:01:00,204.495,204.6,204.495,204.585,368500000.0
2008-04-04 08:02:00,204.585,204.62,204.575,204.605,207400000.0
2008-04-04 08:03:00,204.605,204.605,204.45,204.47,161000000.0
2008-04-04 08:04:00,204.47,204.49,204.46,204.47,263100000.0
2008-04-04 08:05:00,204.47,204.525,204.47,204.515,160200000.0
2008-04-04 08:06:00,204.515,204.56,204.505,204.535,140800000.0
2008-04-04 08:07:00,204.535,204.54,204.52,204.53,139800000.0
2008-04-04 08:08:00,204.53,204.585,204.515,204.55,165100000.0
2008-04-04 08:09:00,204.55,204.57,204.545,204.565,163800000.0
2008-04-04 08:10:00,204.565,204.57,204.49,204.51,284600000.0
2008-04-04 08:11:00,204.52,204.535,204.425,204.48,178100000.0
2008-04-04 08:12:00,204.48,204.52,204.46,204.51,158700000.0
2008-04-04 08:13:00,204.51,204.58,204.495,204.54,414100000.0
2008-04-04 08:14:00,204.54,204.55,204.465,204.475,308200000.0
2008-04-04 08:15:00,204.475,204.56,204.47,204.525,157400000.0
2008-04-04 08:16:00,204.525,204.605,204.52,204.595,281300000.0
2008-04-04 08:17:00,204.595,204.635,204.535,204.535,171600000.0
2008-04-04 08:18:00,204.525,204.61,204.525,204.59,253500000.0
2008-04-04 08:19:00,204.59,204.59,204.535,204.555,172800000.0
2008-04-04 08:20:00,204.555,204.595,204.545,204.585,174700000.0
2008-04-04 08:21:00,204.59,204.605,204.59,204.605,136500000.0
2008-04-04 08:22:00,204.605,204.63,204.605,204.63,137800000.0
2008-04-04 08:23:00,204.63,204.655,204.62,204.65,138000000.0
2008-04-04 08:24:00,204.65,204.705,204.64,204.695,162000000.0
2008-04-04 08:25:00,204.695,204.7,204.64,204.64,162000000.0
2008-04-04 08:26:00,204.64,204.66,204.62,204.65,166700000.0
2008-04-04 08:27:00,204.65,204.68,204.64,204.655,121800000.0
2008-04-04 08:28:00,204.655,204.71,204.65,204.685,130900000.0
2008-04-04 08:29:00,204.685,204.7,204.66,204.665,133300000.0
2008-04-04 08:30:00,204.665,204.665,204.595,204.6,199500000.0
2008-04-04 08:31:00,204.6,204.63,204.565,204.585,221200000.0
2008-04-04 08:32:00,204.585,204.615,204.57,204.6,219300000.0
2008-04-04 08:33:00,204.6,204.6,204.555,204.57,160200000.0
2008-04-04 08:34:00,204.57,204.58,204.53,204.56,147500000.0
2008-04-04 08:35:00,204.56,204.61,204.54,204.61,137900000.0
2008-04-04 08:36:00,204.61,204.61,204.59,204.59,126900000.0
2008-04-04 08:37:00,204.59,204.6,204.58,204.58,153300000.0
2008-04-04 08:38:00,204.58,204.58,204.575,204.575,319500000.0
2008-04-04 08:39:00,204.575,204.585,204.565,204.57,414300000.0
2008-04-04 08:40:00,204.57,204.585,204.52,204.52,570000000.0
2008-04-04 08:41:00,204.52,204.53,204.43,204.43,296500000.0
2008-04-04 08:42:00,204.43,204.51,204.41,204.51,172700000.0
2008-04-04 08:43:00,204.51,204.51,204.49,204.5,137800000.0
2008-04-04 08:44:00,204.5,204.5,204.405,204.435,281800000.0
2008-04-04 08:45:00,204.435,204.45,204.415,204.43,178300000.0
2008-04-04 08:46:00,204.43,204.44,204.4,204.41,371900000.0
2008-04-04 08:47:00,204.41,204.43,204.39,204.39,167700000.0
2008-04-04 08:48:00,204.395,204.43,204.375,204.4,270200000.0
2008-04-04 08:49:00,204.4,204.495,204.395,204.45,225900000.0
2008-04-04 08:50:00,204.45,204.51,204.42,204.505,196500000.0
2008-04-04 08:51:00,204.505,204.55,204.5,204.55,181600000.0
2008-04-04 08:52:00,204.55,204.56,204.52,204.52,408600000.0
2008-04-04 08:53:00,204.52,204.555,204.49,204.55,153900000.0
2008-04-04 08:54:00,204.55,204.58,204.54,204.54,138100000.0
2008-04-04 08:55:00,204.54,204.56,204.54,204.55,133100000.0
2008-04-04 08:56:00,204.55,204.56,204.51,204.52,173400000.0
2008-04-04 08:57:00,204.54,204.56,204.5,204.53,140900000.0
2008-04-04 08:58:00,204.53,204.53,204.47,204.475,133100000.0
2008-04-04 08:59:00,204.47,204.48,204.42,204.44,147600000.0
2008-04-04 09:00:00,204.44,204.5,204.42,204.5,146100000.0
2008-04-04 09:01:00,204.5,204.56,204.48,204.55,258600000.0
2008-04-04 09:02:00,204.55,204.605,204.55,204.59,164800000.0
2008-04-04 09:03:00,204.595,204.64,204.595,204.63,469800000.0
2008-04-04 09:04:00,204.63,204.635,204.61,204.61,147200000.0
2008-04-04 09:05:00,204.61,204.61,204.54,204.54,146100000.0
2008-04-04 09:06:00,204.54,204.555,204.48,204.555,222900000.0
2008-04-04 09:07:00,204.555,204.605,204.555,204.59,190500000.0
2008-04-04 09:08:00,204.59,204.605,204.51,204.51,173600000.0
2008-04-04 09:09:00,204.51,204.555,204.51,204.53,187900000.0
2008-04-04 09:10:00,204.53,204.53,204.48,204.48,164300000.0
2008-04-04 09:11:00,204.48,204.48,204.43,204.43,154200000.0
2008-04-04 09:12:00,204.43,204.51,204.43,204.5,146000000.0
2008-04-04 09:13:00,204.5,204.52,204.46,204.475,229300000.0
2008-04-04 09:14:00,204.475,204.49,204.445,204.45,170100000.0
2008-04-04 09:15:00,204.455,204.485,204.38,204.41,226400000.0
2008-04-04 09:16:00,204.41,204.445,204.39,204.42,169200000.0
2008-04-04 09:17:00,204.42,204.47,204.41,204.45,214900000.0
2008-04-04 09:18:00,204.45,204.495,204.425,204.47,199100000.0
2008-04-04 09:19:00,204.47,204.485,204.45,204.47,176000000.0
2008-04-04 09:20:00,204.47,204.495,204.455,204.47,137000000.0
2008-04-04 09:21:00,204.47,204.47,204.41,204.435,147700000.0
2008-04-04 09:22:00,204.435,204.46,204.38,204.415,203500000.0
2008-04-04 09:23:00,204.415,204.435,204.365,204.405,144700000.0
2008-04-04 09:24:00,204.405,204.48,204.395,204.48,187700000.0
2008-04-04 09:25:00,204.48,204.48,204.44,204.445,166100000.0
2008-04-04 09:26:00,204.445,204.475,204.39,204.425,240500000.0
2008-04-04 09:27:00,204.425,204.48,204.405,204.47,168700000.0
2008-04-04 09:28:00,204.47,204.49,204.38,204.445,168100000.0
2008-04-04 09:29:00,204.445,204.445,204.38,204.425,156500000.0
2008-04-04 09:30:00,204.425,204.425,204.335,204.39,179700000.0
2008-04-04 09:31:00,204.39,204.39,204.36,204.37,133100000.0
2008-04-04 09:32:00,204.37,204.41,204.37,204.4,131400000.0
2008-04-04 09:33:00,204.4,204.45,204.37,204.37,199000000.0
2008-04-04 09:34:00,204.37,204.38,204.36,204.38,138600000.0
2008-04-04 09:35:00,204.36,204.37,204.35,204.35,135300000.0
2008-04-04 09:36:00,204.35,204.4,204.35,204.38,144700000.0
2008-04-04 09:37:00,204.38,204.4,204.37,204.38,167600000.0
2008-04-04 09:38:00,204.38,204.4,204.36,204.36,138200000.0
2008-04-04 09:39:00,204.36,204.435,204.32,204.325,139100000.0
2008-04-04 09:40:00,204.325,204.44,204.26,204.435,201100000.0
2008-04-04 09:41:00,204.45,204.61,204.45,204.55,173400000.0
2008-04-04 09:42:00,204.545,204.67,204.545,204.65,205300000.0
2008-04-04 09:43:00,204.65,204.745,204.62,204.63,285000000.0
2008-04-04 09:44:00,204.63,204.73,204.63,204.68,222700000.0
2008-04-04 09:45:00,204.68,204.68,204.455,204.5,146100000.0
2008-04-04 09:46:00,204.5,204.58,204.49,204.5,275100000.0
2008-04-04 09:47:00,204.5,204.51,204.435,204.49,189600000.0
2008-04-04 09:48:00,204.49,204.65,204.48,204.63,170200000.0
2008-04-04 09:49:00,204.63,204.765,204.56,204.73,195000000.0
2008-04-04 09:50:00,204.73,204.77,204.71,204.74,155400000.0
2008-04-04 09:51:00,204.75,204.88,204.75,204.84,177100000.0
2008-04-04 09:52:00,204.84,204.93,204.815,204.83,186000000.0
2008-04-04 09:53:00,204.83,204.84,204.64,204.715,226600000.0
2008-04-04 09:54:00,204.715,204.76,204.66,204.74,360100000.0
2008-04-04 09:55:00,204.74,204.78,204.74,204.74,173200000.0
2008-04-04 09:56:00,204.74,204.85,204.735,204.84,235600000.0
2008-04-04 09:57:00,204.84,204.87,204.77,204.845,151000000.0
2008-04-04 09:58:00,204.855,204.91,204.84,204.88,231800000.0
2008-04-04 09:59:00,204.88,204.925,204.805,204.805,191700000.0
2008-04-04 10:00:00,204.81,204.905,204.805,204.905,397400000.0
2008-04-04 10:01:00,204.905,204.925,204.865,204.925,142400000.0
2008-04-04 10:02:00,204.925,204.98,204.905,204.98,160100000.0
2008-04-04 10:03:00,204.99,204.99,204.94,204.96,130500000.0
2008-04-04 10:04:00,204.96,204.98,204.88,204.91,140600000.0
2008-04-04 10:05:00,204.91,204.92,204.885,204.9,176300000.0
2008-04-04 10:06:00,204.915,204.92,204.87,204.89,152300000.0
2008-04-04 10:07:00,204.89,204.99,204.89,204.96,188500000.0
2008-04-04 10:08:00,204.96,204.98,204.94,204.96,152600000.0
2008-04-04 10:09:00,204.96,204.98,204.85,204.88,181200000.0
2008-04-04 10:10:00,204.88,204.88,204.83,204.83,115900000.0
2008-04-04 10:11:00,204.83,204.88,204.81,204.81,119800000.0
2008-04-04 10:12:00,204.81,204.9,204.81,204.86,166500000.0
2008-04-04 10:13:00,204.86,204.88,204.85,204.85,112100000.0
2008-04-04 10:14:00,204.85,204.86,204.8,204.82,113500000.0
2008-04-04 10:15:00,204.82,204.84,204.8,204.81,113800000.0
2008-04-04 10:16:00,204.81,204.9,204.81,204.86,126200000.0
2008-04-04 10:17:00,204.86,204.87,204.79,204.83,125400000.0
2008-04-04 10:18:00,204.83,204.84,204.81,204.84,114700000.0
2008-04-04 10:19:00,204.84,204.85,204.785,204.81,150900000.0
2008-04-04 10:20:00,204.81,204.92,204.81,204.92,152200000.0
2008-04-04 10:21:00,204.92,204.99,204.88,204.89,125000000.0
2008-04-04 10:22:00,204.89,204.96,204.87,204.94,98400000.0
2008-04-04 10:23:00,204.94,204.97,204.92,204.93,112500000.0
2008-04-04 10:24:00,204.93,204.95,204.82,204.83,130300000.0
2008-04-04 10:25:00,204.83,204.85,204.74,204.76,182500000.0
2008-04-04 10:26:00,204.76,204.79,204.74,204.74,234800000.0
2008-04-04 10:27:00,204.74,204.785,204.74,204.775,214700000.0
2008-04-04 10:28:00,204.78,204.83,204.76,204.82,342700000.0
2008-04-04 10:29:00,204.82,204.84,204.79,204.815,263500000.0
2008-04-04 10:30:00,204.815,204.82,204.77,204.77,139400000.0
2008-04-04 10:31:00,204.77,204.79,204.77,204.79,124900000.0
2008-04-04 10:32:00,204.79,204.89,204.77,204.85,118200000.0
2008-04-04 10:33:00,204.85,204.855,204.83,204.85,117300000.0
2008-04-04 10:34:00,204.855,204.93,204.85,204.89,160700000.0
2008-04-04 10:35:00,204.89,204.915,204.86,204.86,157500000.0
2008-04-04 10:36:00,204.86,204.865,204.79,204.84,308200000.0
2008-04-04 10:37:00,204.84,204.89,204.835,204.89,146900000.0
2008-04-04 10:38:00,204.89,204.9,204.85,204.85,117200000.0
2008-04-04 10:39:00,204.85,204.89,204.85,204.88,120100000.0
2008-04-04 10:40:00,204.88,204.9,204.83,204.84,144500000.0
2008-04-04 10:41:00,204.84,204.86,204.815,204.84,140900000.0
2008-04-04 10:42:00,204.84,204.845,204.81,204.82,136200000.0
2008-04-04 10:43:00,204.82,204.86,204.82,204.84,110300000.0
2008-04-04 10:44:00,204.84,204.84,204.76,204.78,158400000.0
2008-04-04 10:45:00,204.78,204.84,204.76,204.84,159300000.0
2008-04-04 10:46:00,204.84,204.88,204.825,204.825,128300000.0
2008-04-04 10:47:00,204.825,204.85,204.8,204.81,175200000.0
2008-04-04 10:48:00,204.81,204.84,204.8,204.84,141500000.0
2008-04-04 10:49:00,204.84,204.84,204.81,204.84,117800000.0
2008-04-04 10:50:00,204.84,204.91,204.84,204.91,127600000.0
2008-04-04 10:51:00,204.91,204.93,204.82,204.83,191700000.0
2008-04-04 10:52:00,204.83,204.87,204.75,204.755,231900000.0
2008-04-04 10:53:00,204.76,204.855,204.76,204.84,146800000.0
2008-04-04 10:54:00,204.84,204.87,204.8,204.85,135600000.0
2008-04-04 10:55:00,204.85,204.88,204.85,204.86,149100000.0
2008-04-04 10:56:00,204.86,204.88,204.85,204.88,124100000.0
2008-04-04 10:57:00,204.88,204.885,204.855,204.855,127100000.0
2008-04-04 10:58:00,204.855,204.86,204.855,204.86,122400000.0
2008-04-04 10:59:00,204.86,204.94,204.86,204.93,151000000.0
2008-04-04 11:00:00,204.925,204.925,204.8,204.8,300700000.0
2008-04-04 11:01:00,204.8,204.83,204.745,204.755,351100000.0
2008-04-04 11:02:00,204.77,204.82,204.75,204.81,313100000.0
2008-04-04 11:03:00,204.815,204.83,204.81,204.82,205300000.0
2008-04-04 11:04:00,204.82,204.84,204.81,204.83,197700000.0
2008-04-04 11:05:00,204.82,204.82,204.73,204.73,252200000.0
2008-04-04 11:06:00,204.73,204.805,204.725,204.78,161700000.0
2008-04-04 11:07:00,204.79,204.81,204.78,204.81,188000000.0
2008-04-04 11:08:00,204.81,204.82,204.77,204.795,146100000.0
2008-04-04 11:09:00,204.795,204.82,204.79,204.805,198500000.0
2008-04-04 11:10:00,204.805,204.82,204.8,204.8,207100000.0
2008-04-04 11:11:00,204.8,204.89,204.8,204.87,151200000.0
2008-04-04 11:12:00,204.87,204.87,204.82,204.82,111200000.0
2008-04-04 11:13:00,204.82,204.86,204.82,204.84,186000000.0
2008-04-04 11:14:00,204.85,204.885,204.84,204.85,172400000.0
2008-04-04 11:15:00,204.85,204.87,204.83,204.85,172900000.0
2008-04-04 11:16:00,204.85,204.89,204.84,204.855,421200000.0
2008-04-04 11:17:00,204.855,204.885,204.85,204.87,192200000.0
2008-04-04 11:18:00,204.87,204.91,204.87,204.9,125500000.0
2008-04-04 11:19:00,204.9,204.91,204.88,204.89,113900000.0
2008-04-04 11:20:00,204.89,204.9,204.82,204.82,161900000.0
2008-04-04 11:21:00,204.82,204.885,204.82,204.855,432600000.0
2008-04-04 11:22:00,204.855,204.87,204.815,204.85,201300000.0
2008-04-04 11:23:00,204.85,204.89,204.85,204.86,138200000.0
2008-04-04 11:24:00,204.86,204.86,204.8,204.86,313700000.0
2008-04-04 11:25:00,204.86,204.92,204.86,204.92,175900000.0
2008-04-04 11:26:00,204.92,205.02,204.92,204.98,143200000.0
2008-04-04 11:27:00,204.98,204.99,204.93,204.93,126500000.0
2008-04-04 11:28:00,204.94,204.99,204.94,204.96,118300000.0
2008-04-04 11:29:00,204.96,204.99,204.96,204.96,115100000.0
2008-04-04 11:30:00,204.96,204.96,204.91,204.93,110000000.0
2008-04-04 11:31:00,204.93,204.95,204.91,204.93,108000000.0
2008-04-04 11:32:00,204.93,204.94,204.92,204.92,109000000.0
2008-04-04 11:33:00,204.92,204.95,204.91,204.91,120900000.0
2008-04-04 11:34:00,204.91,204.92,204.87,204.88,145900000.0
2008-04-04 11:35:00,204.88,204.94,204.86,204.91,154900000.0
2008-04-04 11:36:00,204.93,204.94,204.9,204.92,130400000.0
2008-04-04 11:37:00,204.92,204.96,204.9,204.96,112600000.0
2008-04-04 11:38:00,204.96,204.96,204.9,204.92,120400000.0
2008-04-04 11:39:00,204.92,204.97,204.92,204.95,121800000.0
2008-04-04 11:40:00,204.95,204.98,204.91,204.935,133000000.0
2008-04-04 11:41:00,204.935,204.965,204.895,204.905,170700000.0
2008-04-04 11:42:00,204.905,204.96,204.905,204.92,130900000.0
2008-04-04 11:43:00,204.92,204.94,204.85,204.885,136500000.0
2008-04-04 11:44:00,204.885,204.905,204.805,204.82,245500000.0
2008-04-04 11:45:00,204.82,204.84,204.81,204.835,159400000.0
2008-04-04 11:46:00,204.835,204.84,204.73,204.76,148400000.0
2008-04-04 11:47:00,204.765,204.795,204.765,204.78,151500000.0
2008-04-04 11:48:00,204.78,204.8,204.73,204.73,137800000.0
2008-04-04 11:49:00,204.715,204.715,204.635,204.645,228300000.0
2008-04-04 11:50:00,204.645,204.71,204.615,204.615,384100000.0
2008-04-04 11:51:00,204.615,204.67,204.605,204.64,138100000.0
2008-04-04 11:52:00,204.64,204.68,204.64,204.665,209300000.0
2008-04-04 11:53:00,204.665,204.74,204.665,204.72,136700000.0
2008-04-04 11:54:00,204.72,204.77,204.72,204.73,182700000.0
2008-04-04 11:55:00,204.73,204.73,204.675,204.7,147300000.0
2008-04-04 11:56:00,204.7,204.74,204.64,204.73,124000000.0
2008-04-04 11:57:00,204.73,204.765,204.69,204.755,178300000.0
2008-04-04 11:58:00,204.755,204.78,204.73,204.75,211900000.0
2008-04-04 11:59:00,204.75,204.82,204.74,204.75,269800000.0
2008-04-04 12:00:00,204.75,204.815,204.72,204.81,303300000.0
2008-04-04 12:01:00,204.81,204.88,204.795,204.87,255100000.0
2008-04-04 12:02:00,204.87,204.89,204.79,204.79,156200000.0
2008-04-04 12:03:00,204.79,204.825,204.71,204.73,290400000.0
2008-04-04 12:04:00,204.73,204.74,204.69,204.71,230300000.0
2008-04-04 12:05:00,204.71,204.73,204.68,204.695,121300000.0
2008-04-04 12:06:00,204.695,204.71,204.65,204.66,181600000.0
2008-04-04 12:07:00,204.66,204.67,204.63,204.635,217900000.0
2008-04-04 12:08:00,204.635,204.66,204.63,204.64,161100000.0
2008-04-04 12:09:00,204.64,204.74,204.64,204.73,160600000.0
2008-04-04 12:10:00,204.73,204.75,204.69,204.72,107300000.0
2008-04-04 12:11:00,204.72,204.75,204.71,204.73,107000000.0
2008-04-04 12:12:00,204.73,204.77,204.69,204.77,113400000.0
2008-04-04 12:13:00,204.77,204.77,204.72,204.72,110900000.0
2008-04-04 12:14:00,204.72,204.75,204.72,204.72,111200000.0
2008-04-04 12:15:00,204.72,204.72,204.7,204.7,59500000.0
2008-04-04 12:16:00,204.663,204.726,204.639,204.68,200900000.0
2008-04-04 12:17:00,204.714,204.729,204.656,204.706,157100000.0
2008-04-04 12:18:00,204.707,204.748,204.67,204.696,188600000.0
2008-04-04 12:19:00,204.708,204.718,204.64,204.66,188800000.0
2008-04-04 12:20:00,204.673,204.706,204.631,204.689,176500000.0
2008-04-04 12:21:00,204.665,204.684,204.606,204.64,197200000.0
2008-04-04 12:22:00,204.62,204.681,204.594,204.632,181500000.0
2008-04-04 12:23:00,204.627,204.67,204.586,204.613,159800000.0
2008-04-04 12:24:00,204.59,204.634,204.557,204.582,188700000.0
2008-04-04 12:25:00,204.61,204.62,204.605,204.61,14500000.0
2008-04-04 12:26:00,204.61,204.63,204.59,204.59,130700000.0
2008-04-04 12:27:00,204.59,204.63,204.53,204.63,110500000.0
2008-04-04 12:28:00,204.63,204.645,204.58,204.58,218500000.0
2008-04-04 12:29:00,204.58,204.595,204.55,204.58,160600000.0
2008-04-04 12:30:00,204.58,204.64,204.57,204.64,130500000.0
2008-04-04 12:31:00,204.64,204.64,204.565,204.59,209000000.0
2008-04-04 12:32:00,204.59,204.65,204.59,204.63,134800000.0
2008-04-04 12:33:00,204.62,204.65,204.61,204.61,232100000.0
2008-04-04 12:34:00,204.61,204.64,204.58,204.595,441900000.0
2008-04-04 12:35:00,204.595,204.6,204.58,204.59,280900000.0
2008-04-04 12:36:00,204.59,204.61,204.57,204.59,378200000.0
2008-04-04 12:37:00,204.6,204.66,204.58,204.62,181600000.0
2008-04-04 12:38:00,204.62,204.66,204.59,204.61,188800000.0
2008-04-04 12:39:00,204.61,204.635,204.61,204.62,122700000.0
2008-04-04 12:40:00,204.61,204.65,204.58,204.63,172600000.0
2008-04-04 12:41:00,204.63,204.64,204.61,204.61,137300000.0
2008-04-04 12:42:00,204.61,204.61,204.6,204.61,119800000.0
2008-04-04 12:43:00,204.61,204.61,204.565,204.6,170400000.0
2008-04-04 12:44:00,204.6,204.61,204.57,204.59,179900000.0
2008-04-04 12:45:00,204.59,204.62,204.55,204.56,118200000.0
2008-04-04 12:46:00,204.56,204.59,204.555,204.58,156100000.0
2008-04-04 12:47:00,204.58,204.58,204.555,204.575,140300000.0
2008-04-04 12:48:00,204.575,204.575,204.57,204.575,109700000.0
2008-04-04 12:49:00,204.575,204.61,204.55,204.55,150600000.0
2008-04-04 12:50:00,204.55,204.58,204.55,204.57,140200000.0
2008-04-04 12:51:00,204.57,204.59,204.57,204.59,114400000.0
2008-04-04 12:52:00,204.59,204.63,204.59,204.61,113700000.0
2008-04-04 12:53:00,204.61,204.655,204.61,204.635,130400000.0
2008-04-04 12:54:00,204.635,204.69,204.63,204.64,120700000.0
2008-04-04 12:55:00,204.64,204.64,204.6,204.62,123800000.0
2008-04-04 12:56:00,204.62,204.65,204.6,204.65,119300000.0
2008-04-04 12:57:00,204.65,204.69,204.65,204.665,182700000.0
2008-04-04 12:58:00,204.665,204.75,204.66,204.73,148300000.0
2008-04-04 12:59:00,204.73,204.78,204.675,204.675,149300000.0
2008-04-04 13:00:00,204.675,204.735,204.61,204.67,124100000.0
2008-04-04 13:01:00,204.66,204.67,204.63,204.67,112600000.0
2008-04-04 13:02:00,204.67,204.67,204.62,204.63,113300000.0
2008-04-04 13:03:00,204.63,204.69,204.61,204.63,205100000.0
2008-04-04 13:04:00,204.63,204.67,204.63,204.63,182400000.0
2008-04-04 13:05:00,204.63,204.66,204.62,204.63,111100000.0
2008-04-04 13:06:00,204.63,204.65,204.56,204.58,167400000.0
2008-04-04 13:07:00,204.58,204.595,204.555,204.56,132300000.0
2008-04-04 13:08:00,204.56,204.59,204.45,204.49,139900000.0
2008-04-04 13:09:00,204.49,204.54,204.49,204.5,152600000.0
2008-04-04 13:10:00,204.5,204.53,204.47,204.5,173800000.0
2008-04-04 13:11:00,204.5,204.5,204.48,204.49,158100000.0
2008-04-04 13:12:00,204.49,204.49,204.43,204.46,163700000.0
2008-04-04 13:13:00,204.46,204.475,204.415,204.455,124900000.0
2008-04-04 13:14:00,204.455,204.52,204.45,204.5,170700000.0
2008-04-04 13:15:00,204.5,204.52,204.49,204.5,121100000.0
2008-04-04 13:16:00,204.5,204.545,204.485,204.54,172600000.0
2008-04-04 13:17:00,204.54,204.575,204.54,204.555,172300000.0
2008-04-04 13:18:00,204.555,204.595,204.54,204.575,149500000.0
2008-04-04 13:19:00,204.575,204.575,204.52,204.53,172300000.0
2008-04-04 13:20:00,204.53,204.56,204.52,204.54,182100000.0
2008-04-04 13:21:00,204.54,204.585,204.54,204.58,140400000.0
2008-04-04 13:22:00,204.58,204.605,204.55,204.575,160700000.0
2008-04-04 13:23:00,204.575,204.6,204.57,204.575,209500000.0
2008-04-04 13:24:00,204.575,204.605,204.56,204.565,221100000.0
2008-04-04 13:25:00,204.565,204.585,204.55,204.58,159400000.0
2008-04-04 13:26:00,204.58,204.655,204.58,204.645,158100000.0
2008-04-04 13:27:00,204.645,204.68,204.63,204.64,221000000.0
2008-04-04 13:28:00,204.64,204.68,204.63,204.655,151800000.0
2008-04-04 13:29:00,204.64,204.66,204.625,204.625,128700000.0
2008-04-04 13:30:00,204.625,204.67,204.625,204.66,345300000.0
2008-04-04 13:31:00,204.66,204.69,204.645,204.65,174300000.0
2008-04-04 13:32:00,204.65,204.67,204.645,204.655,179700000.0
2008-04-04 13:33:00,204.655,204.695,204.645,204.695,119500000.0
2008-04-04 13:34:00,204.695,204.74,204.695,204.7,117400000.0
2008-04-04 13:35:00,204.7,204.7,204.655,204.68,117200000.0
2008-04-04 13:36:00,204.68,204.68,204.62,204.635,136300000.0
2008-04-04 13:37:00,204.635,204.66,204.595,204.595,207300000.0
2008-04-04 13:38:00,204.595,204.625,204.59,204.62,218000000.0
2008-04-04 13:39:00,204.62,204.67,204.57,204.57,140600000.0
2008-04-04 13:40:00,204.57,204.575,204.485,204.505,500200000.0
2008-04-04 13:41:00,204.525,204.535,204.42,204.44,257400000.0
2008-04-04 13:42:00,204.44,204.57,204.42,204.56,139000000.0
2008-04-04 13:43:00,204.56,204.565,204.53,204.54,117700000.0
2008-04-04 13:44:00,204.54,204.54,204.48,204.525,140600000.0
2008-04-04 13:45:00,204.525,204.555,204.51,204.53,132300000.0
2008-04-04 13:46:00,204.525,204.59,204.525,204.59,145300000.0
2008-04-04 13:47:00,204.59,204.66,204.49,204.565,191800000.0
2008-04-04 13:48:00,204.565,204.6,204.56,204.56,160300000.0
2008-04-04 13:49:00,204.56,204.65,204.535,204.6,118500000.0
2008-04-04 13:50:00,204.6,204.67,204.59,204.63,176200000.0
2008-04-04 13:51:00,204.645,204.665,204.62,204.66,148800000.0
2008-04-04 13:52:00,204.66,204.75,204.625,204.65,157700000.0
2008-04-04 13:53:00,204.65,204.655,204.55,204.57,153100000.0
2008-04-04 13:54:00,204.57,204.59,204.56,204.58,109800000.0
2008-04-04 13:55:00,204.58,204.6,204.58,204.58,113700000.0
2008-04-04 13:56:00,204.58,204.605,204.57,204.6,192900000.0
2008-04-04 13:57:00,204.6,204.675,204.6,204.67,112600000.0
2008-04-04 13:58:00,204.67,204.69,204.65,204.69,199800000.0
2008-04-04 13:59:00,204.69,204.69,204.505,204.505,94800000.0
2008-04-04 14:00:00,204.4,204.445,204.375,204.415,124800000.0
2008-04-04 14:01:00,204.415,204.46,204.405,204.445,197900000.0
2008-04-04 14:02:00,204.445,204.47,204.435,204.455,189200000.0
2008-04-04 14:03:00,204.455,204.48,204.425,204.48,216000000.0
2008-04-04 14:04:00,204.48,204.525,204.475,204.52,136700000.0
2008-04-04 14:05:00,204.52,204.54,204.5,204.535,133800000.0
2008-04-04 14:06:00,204.54,204.55,204.495,204.495,139600000.0
2008-04-04 14:07:00,204.495,204.51,204.48,204.51,126800000.0
2008-04-04 14:08:00,204.5,204.56,204.475,204.545,154800000.0
2008-04-04 14:09:00,204.545,204.68,204.545,204.68,110000000.0
2008-04-04 14:10:00,204.68,204.74,204.63,204.65,164500000.0
2008-04-04 14:11:00,204.65,204.79,204.65,204.745,210100000.0
2008-04-04 14:12:00,204.745,204.855,204.74,204.84,143300000.0
2008-04-04 14:13:00,204.84,204.89,204.745,204.81,143200000.0
2008-04-04 14:14:00,204.81,204.85,204.79,204.81,126800000.0
2008-04-04 14:15:00,204.805,204.815,204.745,204.81,119000000.0
2008-04-04 14:16:00,204.81,204.87,204.81,204.86,129100000.0
2008-04-04 14:17:00,204.86,204.86,204.75,204.785,186300000.0
2008-04-04 14:18:00,204.785,204.8,204.76,204.77,171700000.0
2008-04-04 14:19:00,204.77,204.87,204.75,204.795,178700000.0
2008-04-04 14:20:00,204.795,204.87,204.795,204.83,184000000.0
2008-04-04 14:21:00,204.81,204.85,204.79,204.83,186600000.0
2008-04-04 14:22:00,204.83,204.84,204.785,204.795,129600000.0
2008-04-04 14:23:00,204.795,204.84,204.785,204.79,192900000.0
2008-04-04 14:24:00,204.79,204.89,204.745,204.77,247400000.0
2008-04-04 14:25:00,204.78,204.83,204.67,204.705,217300000.0
2008-04-04 14:26:00,204.705,204.81,204.64,204.725,200500000.0
2008-04-04 14:27:00,204.73,204.83,204.725,204.825,324400000.0
2008-04-04 14:28:00,204.825,205.1,204.77,205.085,514700000.0
2008-04-04 14:29:00,205.085,205.11,204.465,204.915,477200000.0
2008-04-04 14:30:00,204.81,204.915,203.905,204.115,425400000.0
2008-04-04 14:31:00,204.075,204.28,204.03,204.05,358100000.0
2008-04-04 14:32:00,204.06,204.135,203.7,203.7,403200000.0
2008-04-04 14:33:00,203.7,203.7,203.49,203.49,297100000.0
2008-04-04 14:34:00,203.485,203.645,203.425,203.605,479700000.0
2008-04-04 14:35:00,203.635,204.065,203.635,204.065,363500000.0
2008-04-04 14:36:00,204.055,204.085,203.81,203.84,570300000.0
2008-04-04 14:37:00,203.845,203.905,203.615,203.905,333700000.0
2008-04-04 14:38:00,203.895,203.995,203.7,203.72,441200000.0
2008-04-04 14:39:00,203.72,203.72,203.53,203.6,354700000.0
2008-04-04 14:40:00,203.59,203.74,203.55,203.735,339200000.0
2008-04-04 14:41:00,203.735,204.14,203.695,204.125,327100000.0
2008-04-04 14:42:00,204.125,204.435,204.115,204.175,332000000.0
2008-04-04 14:43:00,204.175,204.535,204.175,204.395,524000000.0
2008-04-04 14:44:00,204.405,204.47,204.235,204.235,255700000.0
2008-04-04 14:45:00,204.235,204.33,204.145,204.2,275100000.0
2008-04-04 14:46:00,204.21,204.355,204.17,204.275,376000000.0
2008-04-04 14:47:00,204.275,204.32,204.125,204.24,296900000.0
2008-04-04 14:48:00,204.24,204.325,204.235,204.285,235400000.0
2008-04-04 14:49:00,204.275,204.345,204.215,204.335,296400000.0
2008-04-04 14:50:00,204.335,204.445,204.25,204.41,227000000.0
2008-04-04 14:51:00,204.405,204.575,204.365,204.575,396800000.0
2008-04-04 14:52:00,204.575,204.575,204.305,204.315,346000000.0
2008-04-04 14:53:00,204.315,204.385,204.225,204.235,337100000.0
2008-04-04 14:54:00,204.235,204.445,204.235,204.44,178900000.0
2008-04-04 14:55:00,204.44,204.565,204.37,204.38,150700000.0
2008-04-04 14:56:00,204.38,204.5,204.35,204.35,119400000.0
2008-04-04 14:57:00,204.35,204.415,204.29,204.34,263500000.0
2008-04-04 14:58:00,204.34,204.46,204.31,204.355,189600000.0
2008-04-04 14:59:00,204.355,204.39,204.31,204.36,160800000.0
2008-04-04 15:00:00,204.36,204.44,204.33,204.335,132100000.0
2008-04-04 15:01:00,204.33,204.4,204.28,204.28,145600000.0
2008-04-04 15:02:00,204.285,204.355,204.28,204.345,134900000.0
2008-04-04 15:03:00,204.345,204.365,204.2,204.24,150000000.0
2008-04-04 15:04:00,204.24,204.265,204.16,204.2,141800000.0
2008-04-04 15:05:00,204.2,204.245,204.125,204.21,104900000.0
2008-04-04 15:06:00,204.21,204.23,204.1,204.115,149100000.0
2008-04-04 15:07:00,204.105,204.11,204.04,204.09,143100000.0
2008-04-04 15:08:00,204.09,204.095,203.92,203.93,139800000.0
2008-04-04 15:09:00,203.93,203.96,203.815,203.82,145900000.0
2008-04-04 15:10:00,203.82,203.9,203.775,203.775,129500000.0
2008-04-04 15:11:00,203.775,203.835,203.755,203.81,219000000.0
2008-04-04 15:12:00,203.81,203.835,203.705,203.745,296900000.0
2008-04-04 15:13:00,203.755,203.815,203.72,203.77,143200000.0
2008-04-04 15:14:00,203.77,203.815,203.745,203.775,205100000.0
2008-04-04 15:15:00,203.775,203.795,203.41,203.505,201300000.0
2008-04-04 15:16:00,203.51,203.525,203.25,203.345,167100000.0
2008-04-04 15:17:00,203.345,203.545,203.345,203.47,358100000.0
2008-04-04 15:18:00,203.47,203.525,203.45,203.475,157600000.0
2008-04-04 15:19:00,203.485,203.59,203.44,203.49,190100000.0
2008-04-04 15:20:00,203.49,203.53,203.435,203.49,196500000.0
2008-04-04 15:21:00,203.49,203.495,203.29,203.39,131800000.0
2008-04-04 15:22:00,203.39,203.42,203.34,203.41,30680000.0
2008-04-04 15:23:00,203.41,203.45,203.36,203.4,30820000.0
2008-04-04 15:24:00,203.4,203.42,203.33,203.37,31540000.0
2008-04-04 15:25:00,203.35,203.445,203.34,203.435,127760000.0
2008-04-04 15:26:00,203.455,203.5,203.405,203.45,177880000.0
2008-04-04 15:27:00,203.45,203.475,203.425,203.475,117400000.0
2008-04-04 15:28:00,203.48,203.635,203.475,203.635,213800000.0
2008-04-04 15:29:00,203.64,203.7,203.585,203.595,227300000.0
2008-04-04 15:30:00,203.59,203.59,203.33,203.39,209400000.0
2008-04-04 15:31:00,203.39,203.455,203.34,203.405,178900000.0
2008-04-04 15:32:00,203.395,203.48,203.39,203.39,216600000.0
2008-04-04 15:33:00,203.39,203.4,203.22,203.235,202150000.0
2008-04-04 15:34:00,203.235,203.365,203.23,203.355,256750000.0
2008-04-04 15:35:00,203.355,203.5,203.335,203.49,185900000.0
2008-04-04 15:36:00,203.49,203.655,203.47,203.545,197300000.0
2008-04-04 15:37:00,203.545,203.555,203.41,203.41,187500000.0
2008-04-04 15:38:00,203.41,203.45,203.245,203.245,156500000.0
2008-04-04 15:39:00,203.245,203.405,203.24,203.32,166400000.0
2008-04-04 15:40:00,203.32,203.43,203.31,203.33,262600000.0
2008-04-04 15:41:00,203.33,203.385,203.255,203.33,140100000.0
2008-04-04 15:42:00,203.33,203.375,203.275,203.28,155900000.0
2008-04-04 15:43:00,203.28,203.34,203.22,203.34,147800000.0
2008-04-04 15:44:00,203.35,203.49,203.32,203.37,178700000.0
2008-04-04 15:45:00,203.39,203.45,203.305,203.33,178600000.0
2008-04-04 15:46:00,203.33,203.48,203.32,203.46,110000000.0
2008-04-04 15:47:00,203.46,203.54,203.4,203.4,127600000.0
2008-04-04 15:48:00,203.4,203.44,203.36,203.43,145000000.0
2008-04-04 15:49:00,203.43,203.44,203.23,203.3,145400000.0
2008-04-04 15:50:00,203.3,203.3,203.095,203.095,150300000.0
2008-04-04 15:51:00,203.1,203.28,203.1,203.2,118800000.0
2008-04-04 15:52:00,203.2,203.25,203.16,203.165,156400000.0
2008-04-04 15:53:00,203.165,203.25,203.135,203.25,139000000.0
2008-04-04 15:54:00,203.25,203.42,203.205,203.335,176400000.0
2008-04-04 15:55:00,203.345,203.37,203.27,203.33,172800000.0
2008-04-04 15:56:00,203.32,203.48,203.285,203.445,147400000.0
2008-04-04 15:57:00,203.445,203.57,203.43,203.57,127340000.0
2008-04-04 15:58:00,203.57,203.59,203.445,203.46,143480000.0
2008-04-04 15:59:00,203.46,203.5,203.4,203.41,127860000.0
2008-04-04 16:00:00,203.41,203.46,203.33,203.35,116240000.0
2008-04-04 16:01:00,203.35,203.35,203.26,203.28,116380000.0
2008-04-04 16:02:00,203.28,203.39,203.28,203.315,132980000.0
2008-04-04 16:03:00,203.33,203.35,203.255,203.285,129160000.0
2008-04-04 16:04:00,203.285,203.29,203.195,203.29,107340000.0
2008-04-04 16:05:00,203.29,203.375,203.235,203.25,116460000.0
2008-04-04 16:06:00,203.25,203.29,203.165,203.18,115480000.0
2008-04-04 16:07:00,203.18,203.18,203.065,203.09,173940000.0
2008-04-04 16:08:00,203.09,203.125,203.05,203.075,225420000.0
2008-04-04 16:09:00,203.075,203.105,203.015,203.015,160880000.0
2008-04-04 16:10:00,203.015,203.09,202.965,203.08,67400000.0
2008-04-04 16:11:00,203.075,203.15,203.07,203.09,67060000.0
2008-04-04 16:12:00,203.09,203.09,202.92,202.94,121880000.0
2008-04-04 16:13:00,202.94,203.075,202.9,203.035,285820000.0
2008-04-04 16:14:00,203.03,203.035,202.955,202.975,108880000.0
2008-04-04 16:15:00,202.975,202.985,202.88,202.925,181980000.0
2008-04-04 16:16:00,202.925,203.01,202.92,202.935,91660000.0
2008-04-04 16:17:00,202.935,202.97,202.855,202.89,105860000.0
2008-04-04 16:18:00,202.875,202.965,202.87,202.91,109540000.0
2008-04-04 16:19:00,202.9,202.95,202.88,202.93,110780000.0
2008-04-04 16:20:00,202.92,203.0,202.92,203.0,101880000.0
2008-04-04 16:21:00,203.0,203.02,202.94,202.99,104140000.0
2008-04-04 16:22:00,202.99,203.05,202.99,203.01,98200000.0
2008-04-04 16:23:00,203.01,203.08,202.99,203.03,101560000.0
2008-04-04 16:24:00,203.03,203.06,202.985,203.0,92820000.0
2008-04-04 16:25:00,203.0,203.07,202.99,203.01,101760000.0
2008-04-04 16:26:00,203.01,203.085,202.995,203.04,93020000.0
2008-04-04 16:27:00,203.04,203.07,203.015,203.07,112500000.0
2008-04-04 16:28:00,203.07,203.22,203.02,203.18,105540000.0
2008-04-04 16:29:00,203.18,203.24,203.13,203.21,135500000.0
2008-04-04 16:30:00,203.21,203.23,203.04,203.04,139300000.0
2008-04-04 16:31:00,203.04,203.1,202.965,202.995,117800000.0
2008-04-04 16:32:00,203.005,203.05,202.92,202.96,111260000.0
2008-04-04 16:33:00,202.96,202.99,202.89,202.895,102980000.0
2008-04-04 16:34:00,202.895,203.065,202.895,202.955,186120000.0
2008-04-04 16:35:00,202.955,202.96,202.84,202.85,151020000.0
2008-04-04 16:36:00,202.85,202.9,202.83,202.85,134640000.0
2008-04-04 16:37:00,202.85,202.87,202.705,202.735,254420000.0
2008-04-04 16:38:00,202.735,202.76,202.63,202.64,178500000.0
2008-04-04 16:39:00,202.64,202.64,202.415,202.415,146700000.0
2008-04-04 16:40:00,202.415,202.62,202.415,202.595,114520000.0
2008-04-04 16:41:00,202.595,202.795,202.595,202.78,124980000.0
2008-04-04 16:42:00,202.78,202.79,202.705,202.705,124520000.0
2008-04-04 16:43:00,202.705,202.775,202.69,202.775,149300000.0
2008-04-04 16:44:00,202.775,202.85,202.76,202.8,167420000.0
2008-04-04 16:45:00,202.8,202.85,202.72,202.72,105720000.0
2008-04-04 16:46:00,202.72,202.72,202.6,202.72,120120000.0
2008-04-04 16:47:00,202.72,202.9,202.715,202.89,173300000.0
2008-04-04 16:48:00,202.89,202.89,202.785,202.785,97360000.0
2008-04-04 16:49:00,202.785,202.8,202.69,202.71,135260000.0
2008-04-04 16:50:00,202.71,202.755,202.67,202.675,146220000.0
2008-04-04 16:51:00,202.675,202.7,202.65,202.7,127840000.0
2008-04-04 16:52:00,202.7,202.715,202.64,202.665,139420000.0
2008-04-04 16:53:00,202.665,202.78,202.665,202.78,130500000.0
2008-04-04 16:54:00,202.78,202.81,202.755,202.775,136960000.0
2008-04-04 16:55:00,202.775,202.82,202.74,202.755,128480000.0
2008-04-04 16:56:00,202.75,202.765,202.685,202.73,177620000.0
2008-04-04 16:57:00,202.72,202.76,202.71,202.71,146800000.0
2008-04-04 16:58:00,202.71,202.725,202.625,202.725,264080000.0
2008-04-04 16:59:00,202.705,202.71,202.525,202.54,347680000.0
2008-04-04 17:00:00,202.535,202.695,202.535,202.675,276200000.0
2008-04-04 17:01:00,202.675,202.685,202.54,202.59,337260000.0
2008-04-04 17:02:00,202.59,202.67,202.56,202.66,118180000.0
2008-04-04 17:03:00,202.66,202.725,202.66,202.725,144440000.0
2008-04-04 17:04:00,202.725,202.805,202.71,202.785,241480000.0
2008-04-04 17:05:00,202.79,202.82,202.745,202.795,108980000.0
2008-04-04 17:06:00,202.795,202.805,202.76,202.785,128240000.0
2008-04-04 17:07:00,202.78,202.795,202.715,202.735,124620000.0
2008-04-04 17:08:00,202.735,202.735,202.67,202.7,121200000.0
2008-04-04 17:09:00,202.695,202.815,202.68,202.78,107420000.0
2008-04-04 17:10:00,202.78,202.835,202.755,202.805,26460000.0
2008-04-04 17:11:00,202.805,203.015,202.805,202.975,76320000.0
2008-04-04 17:12:00,202.975,203.05,202.97,203.05,122520000.0
2008-04-04 17:13:00,203.05,203.13,203.01,203.11,102960000.0
2008-04-04 17:14:00,203.11,203.27,203.09,203.25,104380000.0
2008-04-04 17:15:00,203.25,203.365,203.245,203.31,102000000.0
2008-04-04 17:16:00,203.3,203.32,203.25,203.31,151700000.0
2008-04-04 17:17:00,203.3,203.31,203.28,203.28,122400000.0
2008-04-04 17:18:00,203.28,203.34,203.27,203.32,126300000.0
2008-04-04 17:19:00,203.32,203.32,203.23,203.235,133700000.0
2008-04-04 17:20:00,203.235,203.27,203.18,203.18,132500000.0
2008-04-04 17:21:00,203.18,203.18,203.125,203.15,143000000.0
2008-04-04 17:22:00,203.15,203.17,203.14,203.15,135000000.0
2008-04-04 17:23:00,203.15,203.17,203.11,203.11,174400000.0
2008-04-04 17:24:00,203.11,203.13,203.04,203.055,220600000.0
2008-04-04 17:25:00,203.045,203.1,203.03,203.07,135300000.0
2008-04-04 17:26:00,203.07,203.11,203.045,203.08,171300000.0
2008-04-04 17:27:00,203.08,203.18,203.08,203.16,134800000.0
2008-04-04 17:28:00,203.16,203.19,203.12,203.14,129100000.0
2008-04-04 17:29:00,203.14,203.22,203.14,203.2,126100000.0
2008-04-04 17:30:00,203.2,203.29,203.2,203.25,152400000.0
2008-04-04 17:31:00,203.25,203.36,203.25,203.33,123900000.0
2008-04-04 17:32:00,203.33,203.34,203.205,203.25,126500000.0
2008-04-04 17:33:00,203.26,203.26,203.19,203.215,146200000.0
2008-04-04 17:34:00,203.215,203.26,203.215,203.25,124200000.0
2008-04-04 17:35:00,203.25,203.32,203.23,203.305,120800000.0
2008-04-04 17:36:00,203.305,203.32,203.29,203.29,143400000.0
2008-04-04 17:37:00,203.29,203.33,203.29,203.31,135300000.0
2008-04-04 17:38:00,203.31,203.33,203.29,203.3,121800000.0
2008-04-04 17:39:00,203.3,203.35,203.29,203.295,119700000.0
2008-04-04 17:40:00,203.295,203.33,203.285,203.29,126600000.0
2008-04-04 17:41:00,203.29,203.3,203.255,203.27,141300000.0
2008-04-04 17:42:00,203.27,203.27,203.24,203.25,120900000.0
2008-04-04 17:43:00,203.25,203.25,203.07,203.08,147500000.0
2008-04-04 17:44:00,203.08,203.12,203.05,203.07,127100000.0
2008-04-04 17:45:00,203.07,203.08,203.015,203.05,126400000.0
2008-04-04 17:46:00,203.05,203.09,203.02,203.04,144800000.0
2008-04-04 17:47:00,203.04,203.095,202.98,202.98,143700000.0
2008-04-04 17:48:00,202.97,203.015,202.93,202.95,218800000.0
2008-04-04 17:49:00,202.95,202.96,202.82,202.87,1173600000.0
2008-04-04 17:50:00,202.87,202.92,202.87,202.92,1391200000.0
2008-04-04 17:51:00,202.92,203.01,202.92,202.99,1926299984.0
2008-04-04 17:52:00,202.99,203.02,202.96,202.96,1699500000.0
2008-04-04 17:53:00,202.96,202.97,202.92,202.93,1599600001.0
2008-04-04 17:54:00,202.93,203.0,202.88,202.94,835600000.0
2008-04-04 17:55:00,202.94,202.98,202.91,202.95,655200000.0
2008-04-04 17:56:00,202.95,202.96,202.86,202.89,700100000.0
2008-04-04 17:57:00,202.89,202.91,202.86,202.86,1104400000.0
2008-04-04 17:58:00,202.86,202.97,202.84,202.91,897799998.0
2008-04-04 17:59:00,202.91,202.955,202.9,202.94,160800000.0
2008-04-04 18:00:00,202.94,202.98,202.895,202.915,158100000.0
2008-04-04 18:01:00,202.915,202.935,202.88,202.88,155600000.0
2008-04-04 18:02:00,202.88,202.925,202.88,202.925,188500000.0
2008-04-04 18:03:00,202.925,202.995,202.915,202.965,362600000.0
2008-04-04 18:04:00,202.965,202.985,202.945,202.97,314000000.0
2008-04-04 18:05:00,202.97,202.975,202.95,202.975,205700000.0
2008-04-04 18:06:00,202.975,202.99,202.95,202.99,198500000.0
2008-04-04 18:07:00,202.99,202.99,202.95,202.95,253300000.0
2008-04-04 18:08:00,202.95,203.0,202.93,202.99,163000000.0
2008-04-04 18:09:00,202.99,203.09,202.99,203.07,182700000.0
2008-04-04 18:10:00,203.07,203.08,203.03,203.07,170100000.0
2008-04-04 18:11:00,203.07,203.19,203.07,203.16,162700000.0
2008-04-04 18:12:00,203.18,203.23,203.15,203.17,154200000.0
2008-04-04 18:13:00,203.17,203.17,203.09,203.13,175400000.0
2008-04-04 18:14:00,203.13,203.18,203.035,203.155,162500000.0
2008-04-04 18:15:00,203.14,203.2,203.09,203.19,180200000.0
2008-04-04 18:16:00,203.19,203.21,203.14,203.16,179500000.0
2008-04-04 18:17:00,203.16,203.28,203.14,203.23,170000000.0
2008-04-04 18:18:00,203.23,203.24,203.19,203.22,177000000.0
2008-04-04 18:19:00,203.22,203.23,203.19,203.2,185800000.0
2008-04-04 18:20:00,203.2,203.21,203.08,203.135,142600000.0
2008-04-04 18:21:00,203.135,203.21,203.135,203.17,176800000.0
2008-04-04 18:22:00,203.17,203.19,203.095,203.1,173200000.0
2008-04-04 18:23:00,203.1,203.12,203.02,203.12,165300000.0
2008-04-04 18:24:00,203.12,203.12,203.06,203.12,149300000.0
2008-04-04 18:25:00,203.12,203.15,203.04,203.04,171800000.0
2008-04-04 18:26:00,203.04,203.07,203.03,203.07,174000000.0
2008-04-04 18:27:00,203.07,203.07,202.915,202.925,176900000.0
2008-04-04 18:28:00,202.92,202.98,202.92,202.98,212900000.0
2008-04-04 18:29:00,202.98,203.22,202.98,203.21,175400000.0
2008-04-04 18:30:00,203.21,203.25,203.125,203.175,182400000.0
2008-04-04 18:31:00,203.175,203.175,203.015,203.02,185000000.0
2008-04-04 18:32:00,203.02,203.03,202.94,202.99,185600000.0
2008-04-04 18:33:00,202.99,203.05,202.985,203.05,169700000.0
2008-04-04 18:34:00,203.05,203.15,203.05,203.11,152600000.0
2008-04-04 18:35:00,203.11,203.11,203.03,203.03,188400000.0
2008-04-04 18:36:00,203.03,203.08,203.03,203.07,174500000.0
2008-04-04 18:37:00,203.07,203.07,202.955,202.955,222300000.0
2008-04-04 18:38:00,202.955,203.065,202.95,203.035,503900000.0
2008-04-04 18:39:00,203.035,203.115,203.035,203.075,371100000.0
2008-04-04 18:40:00,203.075,203.095,203.065,203.07,257500000.0
2008-04-04 18:41:00,203.07,203.135,203.07,203.12,438300000.0
2008-04-04 18:42:00,203.12,203.125,203.095,203.12,311700000.0
2008-04-04 18:43:00,203.12,203.17,203.12,203.165,421400000.0
2008-04-04 18:44:00,203.165,203.205,203.145,203.205,402800000.0
2008-04-04 18:45:00,203.205,203.22,203.165,203.17,218600000.0
2008-04-04 18:46:00,203.17,203.235,203.16,203.21,192900000.0
2008-04-04 18:47:00,203.21,203.24,203.16,203.17,187600000.0
2008-04-04 18:48:00,203.17,203.19,203.17,203.18,176000000.0
2008-04-04 18:49:00,203.18,203.18,203.1,203.13,122000000.0
2008-04-04 18:50:00,203.13,203.15,203.115,203.135,166200000.0
2008-04-04 18:51:00,203.14,203.145,203.09,203.09,172400000.0
2008-04-04 18:52:00,203.09,203.1,203.05,203.075,138000000.0
2008-04-04 18:53:00,203.075,203.155,203.075,203.14,133000000.0
2008-04-04 18:54:00,203.135,203.165,203.115,203.15,152100000.0
2008-04-04 18:55:00,203.15,203.22,203.15,203.22,136500000.0
2008-04-04 18:56:00,203.22,203.23,203.19,203.23,172200000.0
2008-04-04 18:57:00,203.23,203.32,203.22,203.26,168200000.0
2008-04-04 18:58:00,203.26,203.36,203.23,203.26,160300000.0
2008-04-04 18:59:00,203.26,203.49,203.26,203.49,161000000.0
2008-04-04 19:00:00,203.49,203.49,203.405,203.42,190900000.0
2008-04-04 19:01:00,203.42,203.43,203.32,203.34,234700000.0
2008-04-04 19:02:00,203.33,203.33,203.27,203.31,960000000.0
2008-04-04 19:03:00,203.31,203.33,203.26,203.27,631200000.0
2008-04-04 19:04:00,203.27,203.28,203.23,203.25,838400000.0
2008-04-04 19:05:00,203.25,203.27,203.22,203.22,885600000.0
2008-04-04 19:06:00,203.22,203.22,203.09,203.1,1218400000.0
2008-04-04 19:07:00,203.1,203.14,203.09,203.105,210200000.0
2008-04-04 19:08:00,203.1,203.14,203.08,203.09,170900000.0
2008-04-04 19:09:00,203.09,203.12,203.09,203.1,265000000.0
2008-04-04 19:10:00,203.1,203.13,203.095,203.1,231500000.0
2008-04-04 19:11:00,203.1,203.12,203.06,203.065,259400000.0
2008-04-04 19:12:00,203.065,203.07,202.995,203.0,284600000.0
2008-04-04 19:13:00,203.0,203.045,203.0,203.045,341800000.0
2008-04-04 19:14:00,203.045,203.07,203.03,203.07,198000000.0
2008-04-04 19:15:00,203.07,203.075,203.03,203.035,181400000.0
2008-04-04 19:16:00,203.035,203.05,203.005,203.02,261000000.0
2008-04-04 19:17:00,203.02,203.02,202.985,202.985,166100000.0
2008-04-04 19:18:00,202.985,202.99,202.965,202.98,155400000.0
2008-04-04 19:19:00,202.98,203.005,202.965,203.0,143700000.0
2008-04-04 19:20:00,203.0,203.0,202.955,202.98,186800000.0
2008-04-04 19:21:00,202.98,203.015,202.95,202.99,300800000.0
2008-04-04 19:22:00,202.99,202.99,202.945,202.975,309600000.0
2008-04-04 19:23:00,202.975,203.065,202.965,203.055,566400000.0
2008-04-04 19:24:00,203.055,203.095,203.055,203.095,878800000.0
2008-04-04 19:25:00,203.095,203.17,203.095,203.17,365100000.0
2008-04-04 19:26:00,203.17,203.19,203.16,203.175,240600000.0
2008-04-04 19:27:00,203.175,203.24,203.16,203.21,221500000.0
2008-04-04 19:28:00,203.21,203.23,203.2,203.22,226600000.0
2008-04-04 19:29:00,203.22,203.27,203.19,203.2,186600000.0
2008-04-04 19:30:00,203.2,203.28,203.2,203.27,183400000.0
2008-04-04 19:31:00,203.27,203.28,203.225,203.24,171700000.0
2008-04-04 19:32:00,203.24,203.31,203.24,203.31,176800000.0
2008-04-04 19:33:00,203.31,203.31,203.24,203.25,170300000.0
2008-04-04 19:34:00,203.25,203.27,203.25,203.25,180800000.0
2008-04-04 19:35:00,203.25,203.32,203.25,203.31,178300000.0
2008-04-04 19:36:00,203.31,203.32,203.19,203.195,175100000.0
2008-04-04 19:37:00,203.195,203.195,203.11,203.13,188500000.0
2008-04-04 19:38:00,203.13,203.14,203.105,203.14,164900000.0
2008-04-04 19:39:00,203.14,203.15,203.13,203.13,208800000.0
2008-04-04 19:40:00,203.13,203.13,203.11,203.115,210300000.0
2008-04-04 19:41:00,203.115,203.16,203.115,203.155,195800000.0
2008-04-04 19:42:00,203.155,203.16,203.1,203.14,129000000.0
2008-04-04 19:43:00,203.14,203.14,203.065,203.12,109700000.0
2008-04-04 19:44:00,203.12,203.14,203.075,203.08,146200000.0
2008-04-04 19:45:00,203.08,203.11,203.06,203.08,177700000.0
2008-04-04 19:46:00,203.08,203.15,203.08,203.13,175000000.0
2008-04-04 19:47:00,203.13,203.26,203.13,203.19,174000000.0
2008-04-04 19:48:00,203.19,203.2,203.165,203.18,166200000.0
2008-04-04 19:49:00,203.18,203.2,203.16,203.165,186700000.0
2008-04-04 19:50:00,203.165,203.18,203.06,203.06,204600000.0
2008-04-04 19:51:00,203.06,203.09,203.04,203.07,178900000.0
2008-04-04 19:52:00,203.055,203.07,203.03,203.06,180200000.0
2008-04-04 19:53:00,203.06,203.07,202.99,203.01,176500000.0
2008-04-04 19:54:00,203.01,203.07,203.01,203.07,215100000.0
2008-04-04 19:55:00,203.07,203.11,203.03,203.045,194700000.0
2008-04-04 19:56:00,203.035,203.14,203.03,203.13,181000000.0
2008-04-04 19:57:00,203.13,203.17,203.11,203.11,198900000.0
2008-04-04 19:58:00,203.11,203.13,203.09,203.11,191900000.0
2008-04-04 19:59:00,203.11,203.11,203.08,203.08,169600000.0
2008-04-04 20:00:00,203.08,203.13,203.08,203.11,298400000.0
2008-04-04 20:01:00,203.11,203.11,203.09,203.09,211400000.0
2008-04-04 20:02:00,203.09,203.11,203.03,203.04,191700000.0
2008-04-04 20:03:00,203.04,203.04,203.0,203.015,375700000.0
2008-04-04 20:04:00,203.015,203.04,203.0,203.015,250100000.0
2008-04-04 20:05:00,203.015,203.035,202.945,202.955,514900000.0
2008-04-04 20:06:00,202.955,202.965,202.91,202.94,241000000.0
2008-04-04 20:07:00,202.94,202.96,202.895,202.9,174500000.0
2008-04-04 20:08:00,202.9,202.915,202.875,202.875,177700000.0
2008-04-04 20:09:00,202.875,202.91,202.85,202.91,151600000.0
2008-04-04 20:10:00,202.91,202.945,202.845,202.845,162200000.0
2008-04-04 20:11:00,202.84,202.875,202.815,202.875,208600000.0
2008-04-04 20:12:00,202.89,202.89,202.74,202.745,167500000.0
2008-04-04 20:13:00,202.745,202.77,202.735,202.76,184500000.0
2008-04-04 20:14:00,202.75,202.79,202.745,202.78,169700000.0
2008-04-04 20:15:00,202.78,202.84,202.78,202.795,173700000.0
2008-04-04 20:16:00,202.795,202.805,202.765,202.805,136100000.0
2008-04-04 20:17:00,202.805,202.815,202.76,202.76,200200000.0
2008-04-04 20:18:00,202.76,202.765,202.69,202.72,202700000.0
2008-04-04 20:19:00,202.72,202.77,202.645,202.74,188700000.0
2008-04-04 20:20:00,202.74,202.8,202.695,202.715,218400000.0
2008-04-04 20:21:00,202.715,202.775,202.71,202.77,211300000.0
2008-04-04 20:22:00,202.77,202.79,202.765,202.77,181100000.0
2008-04-04 20:23:00,202.77,202.905,202.77,202.89,233700000.0
2008-04-04 20:24:00,202.89,202.89,202.805,202.805,291800000.0
2008-04-04 20:25:00,202.805,202.825,202.76,202.78,211700000.0
2008-04-04 20:26:00,202.78,202.79,202.735,202.74,173800000.0
2008-04-04 20:27:00,202.74,202.74,202.665,202.67,259200000.0
2008-04-04 20:28:00,202.67,202.7,202.665,202.69,183800000.0
2008-04-04 20:29:00,202.69,202.78,202.665,202.765,167900000.0
2008-04-04 20:30:00,202.765,202.79,202.705,202.73,179300000.0
2008-04-04 20:31:00,202.73,202.75,202.72,202.74,144700000.0
2008-04-04 20:32:00,202.74,202.76,202.72,202.76,178400000.0
2008-04-04 20:33:00,202.76,202.76,202.69,202.7,183600000.0
2008-04-04 20:34:00,202.7,202.76,202.69,202.76,203700000.0
2008-04-04 20:35:00,202.76,202.81,202.74,202.81,174500000.0
2008-04-04 20:36:00,202.81,202.83,202.79,202.82,173600000.0
2008-04-04 20:37:00,202.82,202.88,202.8,202.82,195700000.0
2008-04-04 20:38:00,202.82,202.83,202.795,202.8,167400000.0
2008-04-04 20:39:00,202.8,202.92,202.8,202.92,178700000.0
2008-04-04 20:40:00,202.92,202.92,202.87,202.88,190100000.0
2008-04-04 20:41:00,202.89,202.93,202.86,202.86,189700000.0
2008-04-04 20:42:00,202.86,202.89,202.86,202.89,280900000.0
2008-04-04 20:43:00,202.89,202.925,202.89,202.915,173800000.0
2008-04-04 20:44:00,202.915,202.92,202.83,202.83,190800000.0
2008-04-04 20:45:00,202.83,202.85,202.83,202.85,168200000.0
2008-04-04 20:46:00,202.85,202.92,202.85,202.88,147900000.0
2008-04-04 20:47:00,202.88,202.88,202.83,202.83,156700000.0
2008-04-04 20:48:00,202.83,202.84,202.815,202.815,125200000.0
2008-04-04 20:49:00,202.815,202.82,202.8,202.82,176400000.0
2008-04-04 20:50:00,202.82,202.905,202.815,202.895,174400000.0
2008-04-04 20:51:00,202.895,202.9,202.82,202.835,168900000.0
2008-04-04 20:52:00,202.835,202.85,202.815,202.815,146300000.0
2008-04-04 20:53:00,202.815,202.85,202.815,202.85,156700000.0
2008-04-04 20:54:00,202.85,202.85,202.8,202.81,177700000.0
2008-04-04 20:55:00,202.81,202.845,202.79,202.825,181300000.0
2008-04-04 20:56:00,202.825,202.825,202.76,202.775,142700000.0
2008-04-04 20:57:00,202.79,202.81,202.765,202.765,186900000.0
2008-04-04 20:58:00,202.77,202.79,202.73,202.73,191900000.0
2008-04-04 20:59:00,202.73,202.73,202.62,202.64,198600000.0
2008-04-04 21:00:00,202.63,202.655,202.595,202.655,134700000.0
2008-04-04 21:01:00,202.66,202.7,202.645,202.66,158300000.0
2008-04-04 21:02:00,202.66,202.75,202.63,202.66,162800000.0
2008-04-04 21:03:00,202.66,202.67,202.575,202.62,138600000.0
2008-04-04 21:04:00,202.62,202.67,202.61,202.655,182000000.0
2008-04-04 21:05:00,202.655,202.655,202.58,202.58,132200000.0
2008-04-04 21:06:00,202.58,202.625,202.57,202.625,133000000.0
2008-04-04 21:07:00,202.625,202.64,202.515,202.64,185100000.0
2008-04-04 21:08:00,202.65,202.65,202.53,202.54,192000000.0
2008-04-04 21:09:00,202.54,202.605,202.54,202.6,170200000.0
2008-04-04 21:10:00,202.6,202.615,202.595,202.61,187200000.0
2008-04-04 21:11:00,202.61,202.62,202.49,202.5,166100000.0
2008-04-04 21:12:00,202.5,202.58,202.5,202.55,158000000.0
2008-04-04 21:13:00,202.55,202.55,202.425,202.425,167800000.0
2008-04-04 21:14:00,202.42,202.5,202.42,202.5,136500000.0
2008-04-04 21:15:00,202.5,202.515,202.41,202.505,189300000.0
2008-04-04 21:16:00,202.505,202.6,202.505,202.585,242000000.0
2008-04-04 21:17:00,202.58,202.605,202.565,202.595,158900000.0
2008-04-04 21:18:00,202.595,202.6,202.565,202.585,132400000.0
2008-04-04 21:19:00,202.585,202.64,202.585,202.6,140800000.0
2008-04-04 21:20:00,202.605,202.605,202.58,202.6,152700000.0
2008-04-04 21:21:00,202.6,202.62,202.585,202.595,137500000.0
2008-04-04 21:22:00,202.595,202.625,202.59,202.605,121000000.0
2008-04-04 21:23:00,202.605,202.605,202.575,202.575,140900000.0
2008-04-04 21:24:00,202.575,202.595,202.555,202.575,130000000.0
2008-04-04 21:25:00,202.565,202.57,202.5,202.57,146100000.0
2008-04-04 21:26:00,202.57,202.58,202.505,202.545,145100000.0
2008-04-04 21:27:00,202.545,202.565,202.46,202.535,123300000.0
2008-04-04 21:28:00,202.535,202.57,202.505,202.555,164400000.0
2008-04-04 21:29:00,202.555,202.6,202.52,202.525,195100000.0
2008-04-04 21:30:00,202.525,202.59,202.51,202.545,167800000.0
2008-04-04 21:31:00,202.545,202.57,202.505,202.565,119800000.0
2008-04-04 21:32:00,202.565,202.615,202.53,202.59,127200000.0
2008-04-04 21:33:00,202.59,202.625,202.56,202.625,191100000.0
2008-04-04 21:34:00,202.625,202.625,202.515,202.61,168000000.0
2008-04-04 21:35:00,202.61,202.63,202.6,202.61,110600000.0
2008-04-04 21:36:00,202.61,202.61,202.56,202.585,111400000.0
2008-04-04 21:37:00,202.585,202.605,202.445,202.455,119000000.0
2008-04-04 21:38:00,202.455,202.565,202.455,202.545,108000000.0
2008-04-04 21:39:00,202.545,202.545,202.47,202.485,110700000.0
2008-04-04 21:40:00,202.485,202.505,202.47,202.485,110500000.0
2008-04-04 21:41:00,202.485,202.595,202.485,202.56,126400000.0
2008-04-04 21:42:00,202.565,202.565,202.48,202.5,122600000.0
2008-04-04 21:43:00,202.5,202.53,202.5,202.51,119000000.0
2008-04-04 21:44:00,202.51,202.51,202.44,202.475,114900000.0
2008-04-04 21:45:00,202.475,202.475,202.42,202.43,113600000.0
2008-04-04 21:46:00,202.425,202.425,202.285,202.285,122600000.0
2008-04-04 21:47:00,202.285,202.345,202.24,202.25,114000000.0
2008-04-04 21:48:00,202.25,202.35,202.245,202.34,108800000.0
2008-04-04 21:49:00,202.34,202.395,202.31,202.325,118100000.0
2008-04-04 21:50:00,202.325,202.39,202.32,202.365,145400000.0
2008-04-04 21:51:00,202.36,202.43,202.34,202.43,163900000.0
2008-04-04 21:52:00,202.435,202.44,202.34,202.37,150000000.0
2008-04-04 21:53:00,202.37,202.46,202.36,202.43,119800000.0
2008-04-04 21:54:00,202.43,202.46,202.39,202.46,117800000.0
2008-04-04 21:55:00,202.46,202.49,202.415,202.445,139400000.0
2008-04-04 21:56:00,202.445,202.465,202.355,202.37,140200000.0
2008-04-04 21:57:00,202.37,202.435,202.365,202.435,109000000.0
2008-04-04 21:58:00,202.435,202.475,202.43,202.455,108500000.0
2008-04-04 21:59:00,202.455,202.47,202.435,202.465,111900000.0
2008-04-04 22:00:00,202.465,202.48,202.44,202.46,284100000.0
2008-04-04 22:01:00,202.46,202.465,202.445,202.455,113200000.0
2008-04-04 22:02:00,202.455,202.505,202.455,202.49,144100000.0
2008-04-04 22:03:00,202.49,202.5,202.46,202.465,141000000.0
2008-04-04 22:04:00,202.465,202.495,202.465,202.475,109500000.0
2008-04-04 22:05:00,202.475,202.48,202.47,202.48,110500000.0
2008-04-04 22:06:00,202.485,202.495,202.445,202.475,111400000.0
2008-04-04 22:07:00,202.475,202.49,202.465,202.47,111600000.0
2008-04-04 22:08:00,202.47,202.47,202.46,202.46,127400000.0
2008-04-04 22:09:00,202.46,202.47,202.44,202.47,115600000.0
2008-04-04 22:10:00,202.47,202.49,202.445,202.445,177400000.0
2008-04-04 22:11:00,202.445,202.47,202.43,202.47,123800000.0
2008-04-04 22:12:00,202.47,202.47,202.43,202.445,109000000.0
2008-04-04 22:13:00,202.45,202.465,202.45,202.455,108500000.0
2008-04-04 22:14:00,202.455,202.455,202.445,202.455,110500000.0
2008-04-04 22:15:00,202.455,202.465,202.455,202.46,140800000.0
2008-04-04 22:16:00,202.465,202.465,202.455,202.465,111000000.0
2008-04-04 22:17:00,202.465,202.475,202.465,202.47,107000000.0
2008-04-04 22:18:00,202.47,202.485,202.465,202.485,108500000.0
2008-04-04 22:19:00,202.485,202.52,202.485,202.505,124300000.0
2008-04-04 22:20:00,202.505,202.51,202.5,202.5,110700000.0
2008-04-04 22:21:00,202.5,202.515,202.495,202.51,112000000.0
2008-04-04 22:22:00,202.51,202.51,202.49,202.49,110000000.0
2008-04-04 22:23:00,202.49,202.515,202.49,202.49,152100000.0
2008-04-04 22:24:00,202.49,202.5,202.44,202.44,125400000.0
2008-04-04 22:25:00,202.44,202.455,202.36,202.37,114900000.0
2008-04-04 22:26:00,202.37,202.39,202.32,202.33,132500000.0
2008-04-04 22:27:00,202.345,202.37,202.305,202.33,112400000.0
2008-04-04 22:28:00,202.31,202.33,202.305,202.33,112000000.0
2008-04-04 22:29:00,202.33,202.335,202.315,202.32,112500000.0
2008-04-04 22:30:00,202.32,202.33,202.305,202.31,665500000.0
2008-04-04 22:31:00,202.31,202.315,202.31,202.315,380500000.0
2008-04-04 22:32:00,202.315,202.34,202.305,202.33,210700000.0
2008-04-04 22:33:00,202.325,202.325,202.3,202.305,179200000.0
2008-04-04 22:34:00,202.305,202.34,202.305,202.335,379900000.0
2008-04-04 22:35:00,202.335,202.35,202.335,202.35,137200000.0
2008-04-04 22:36:00,202.35,202.35,202.26,202.26,281200000.0
2008-04-04 22:37:00,202.26,202.28,202.26,202.27,408000000.0
2008-04-04 22:38:00,202.27,202.29,202.26,202.26,364400000.0
2008-04-04 22:39:00,202.26,202.27,202.26,202.26,296800000.0
2008-04-04 22:40:00,202.26,202.27,202.25,202.25,418000000.0
2008-04-04 22:41:00,202.25,202.275,202.23,202.24,416000000.0
2008-04-04 22:42:00,202.24,202.24,202.235,202.24,304900000.0
2008-04-04 22:43:00,202.24,202.245,202.185,202.195,212300000.0
2008-04-04 22:44:00,202.195,202.205,202.18,202.19,1521199999.0
2008-04-04 22:45:00,202.19,202.245,202.18,202.225,278200000.0
2008-04-04 22:46:00,202.225,202.25,202.195,202.25,289600000.0
2008-04-04 22:47:00,202.25,202.25,202.195,202.2,229600000.0
2008-04-04 22:48:00,202.2,202.225,202.2,202.225,216800000.0
2008-04-04 22:49:00,202.225,202.28,202.225,202.265,1130500000.0
2008-04-04 22:50:00,202.265,202.3,202.24,202.26,1138500000.0
2008-04-04 22:51:00,202.26,202.26,202.18,202.19,1857600000.0
2008-04-04 22:52:00,202.23,202.27,202.23,202.26,1092000000.0
2008-04-04 22:53:00,202.21,202.27,202.21,202.27,1092000000.0
2008-04-04 22:54:00,202.27,202.285,202.195,202.195,505200000.0
2008-04-04 22:55:00,202.195,202.21,202.18,202.2,1832799980.0
2008-04-04 22:56:00,202.2,202.24,202.12,202.12,951200000.0
2008-04-04 22:57:00,202.12,202.12,202.12,202.12,8000000.0
2008-04-04 22:58:00,202.173,202.205,202.131,202.163,432300000.0
2008-04-04 22:59:00,202.165,202.209,202.142,202.181,437000000.0
2008-04-06 23:00:00,202.458,202.494,202.451,202.451,328500000.0
2008-04-06 23:01:00,202.488,202.493,202.399,202.399,388000000.0
2008-04-06 23:02:00,202.424,202.424,202.361,202.403,329600000.0
2008-04-06 23:03:00,202.426,202.478,202.401,202.468,353900000.0
2008-04-06 23:04:00,202.469,202.477,202.413,202.477,379300000.0
2008-04-06 23:05:00,202.473,202.475,202.441,202.466,406400000.0
2008-04-06 23:06:00,202.461,202.484,202.436,202.484,380100000.0
2008-04-06 23:07:00,202.448,202.489,202.442,202.442,373200000.0
2008-04-06 23:08:00,202.479,202.479,202.371,202.413,407400000.0
2008-04-06 23:09:00,202.452,202.452,202.423,202.424,363500000.0
2008-04-06 23:10:00,202.416,202.437,202.362,202.418,357100000.0
2008-04-06 23:11:00,202.387,202.448,202.377,202.43,350100000.0
2008-04-06 23:12:00,202.426,202.446,202.363,202.389,357400000.0
2008-04-06 23:13:00,202.392,202.407,202.392,202.403,336600000.0
2008-04-06 23:14:00,202.419,202.429,202.385,202.429,345000000.0
2008-04-06 23:15:00,202.403,202.452,202.39,202.452,356300000.0
2008-04-06 23:16:00,202.415,202.425,202.4,202.407,383200000.0
2008-04-06 23:17:00,202.447,202.465,202.445,202.455,367700000.0
2008-04-06 23:18:00,202.415,202.463,202.395,202.395,371700000.0
2008-04-06 23:19:00,202.421,202.45,202.376,202.437,362900000.0
2008-04-06 23:20:00,202.37,202.385,202.37,202.385,109600000.0
2008-04-06 23:21:00,202.385,202.44,202.34,202.44,49600000.0
2008-04-06 23:22:00,202.44,202.44,202.355,202.42,140000000.0
2008-04-06 23:23:00,202.42,202.54,202.42,202.42,129600000.0
2008-04-06 23:24:00,202.385,202.47,202.385,202.43,82400000.0
2008-04-06 23:25:00,202.43,202.52,202.375,202.52,89600000.0
2008-04-06 23:26:00,202.52,202.6,202.52,202.55,166400000.0
2008-04-06 23:27:00,202.6,202.63,202.56,202.62,212000000.0
2008-04-06 23:28:00,202.62,202.67,202.62,202.66,212000000.0
2008-04-06 23:29:00,202.66,202.67,202.66,202.67,180000000.0
2008-04-06 23:30:00,202.67,202.67,202.67,202.67,136000000.0
2008-04-06 23:31:00,202.67,202.695,202.66,202.695,128700000.0
2008-04-06 23:32:00,202.695,202.695,202.65,202.67,155900000.0
2008-04-06 23:33:00,202.67,202.68,202.67,202.68,124000000.0
2008-04-06 23:34:00,202.68,202.68,202.68,202.68,108000000.0
2008-04-06 23:35:00,202.68,202.68,202.66,202.68,172000000.0
2008-04-06 23:36:00,202.68,202.69,202.68,202.68,140000000.0
2008-04-06 23:37:00,202.68,202.72,202.66,202.72,312000000.0
2008-04-06 23:38:00,202.72,202.72,202.71,202.71,136000000.0
2008-04-06 23:39:00,202.71,202.71,202.6,202.6,60800000.0
2008-04-06 23:40:00,202.6,202.61,202.59,202.59,140000000.0
2008-04-06 23:41:00,202.59,202.61,202.54,202.61,267200000.0
2008-04-06 23:42:00,202.61,202.68,202.59,202.63,253200000.0
2008-04-06 23:43:00,202.63,202.74,202.63,202.74,261000000.0
2008-04-06 23:44:00,202.74,202.78,202.73,202.76,218400000.0
2008-04-06 23:45:00,202.76,202.79,202.76,202.79,260000000.0
2008-04-06 23:46:00,202.79,202.8,202.79,202.8,132000000.0
2008-04-06 23:47:00,202.8,202.88,202.8,202.88,192000000.0
2008-04-06 23:48:00,202.88,202.915,202.74,202.8,359200000.0
2008-04-06 23:49:00,202.8,202.83,202.8,202.83,124000000.0
2008-04-06 23:50:00,202.83,202.85,202.83,202.85,124000000.0
2008-04-06 23:51:00,202.85,202.85,202.84,202.84,136000000.0
2008-04-06 23:52:00,202.84,202.84,202.84,202.84,92000000.0
2008-04-06 23:53:00,202.84,202.84,202.8,202.81,160000000.0
2008-04-06 23:54:00,202.81,202.81,202.76,202.77,188000000.0
2008-04-06 23:55:00,202.77,202.78,202.77,202.78,144000000.0
2008-04-06 23:56:00,202.78,202.79,202.76,202.79,144000000.0
2008-04-06 23:57:00,202.79,202.81,202.78,202.78,224000000.0
2008-04-06 23:58:00,202.78,202.81,202.75,202.78,280000000.0
2008-04-06 23:59:00,202.78,202.78,202.75,202.77,228000000.0
2008-04-07 00:00:00,202.77,202.8,202.77,202.78,220400000.0
2008-04-07 00:01:00,202.78,202.78,202.695,202.71,85600000.0
2008-04-07 00:02:00,202.71,202.78,202.69,202.75,148000000.0
2008-04-07 00:03:00,202.75,202.75,202.71,202.71,64000000.0
2008-04-07 00:04:00,202.71,202.73,202.71,202.73,34400000.0
2008-04-07 00:05:00,202.73,202.73,202.73,202.73,28000000.0
2008-04-07 00:06:00,202.73,202.74,202.73,202.74,43200000.0
2008-04-07 00:07:00,202.74,202.74,202.74,202.74,38400000.0
2008-04-07 00:08:00,202.74,202.74,202.66,202.66,43200000.0
2008-04-07 00:09:00,202.66,202.68,202.6,202.6,200000000.0
2008-04-07 00:10:00,202.6,202.6,202.47,202.49,287000000.0
2008-04-07 00:11:00,202.49,202.54,202.48,202.5,111100000.0
2008-04-07 00:12:00,202.5,202.51,202.5,202.51,31200000.0
2008-04-07 00:13:00,202.51,202.55,202.51,202.55,17600000.0
2008-04-07 00:14:00,202.52,202.58,202.5,202.51,46200000.0
2008-04-07 00:15:00,202.51,202.58,202.51,202.58,49800000.0
2008-04-07 00:16:00,202.58,202.62,202.58,202.58,50300000.0
2008-04-07 00:17:00,202.58,202.58,202.58,202.58,66400000.0
2008-04-07 00:18:00,202.58,202.64,202.5,202.5,107800000.0
2008-04-07 00:19:00,202.5,202.5,202.44,202.46,48000000.0
2008-04-07 00:20:00,202.46,202.48,202.42,202.435,74100000.0
2008-04-07 00:21:00,202.435,202.435,202.38,202.38,23600000.0
2008-04-07 00:22:00,202.38,202.38,202.34,202.34,62100000.0
2008-04-07 00:23:00,202.34,202.38,202.31,202.34,94300000.0
2008-04-07 00:24:00,202.34,202.36,202.34,202.35,50200000.0
2008-04-07 00:25:00,202.35,202.41,202.35,202.37,69700000.0
2008-04-07 00:26:00,202.37,202.38,202.37,202.38,33500000.0
2008-04-07 00:27:00,202.38,202.38,202.37,202.37,13000000.0
2008-04-07 00:28:00,202.37,202.37,202.37,202.37,2900000.0
2008-04-07 00:29:00,202.37,202.38,202.37,202.38,6600000.0
2008-04-07 00:30:00,202.38,202.415,202.35,202.37,57800000.0
2008-04-07 00:31:00,202.37,202.475,202.36,202.4,61200000.0
2008-04-07 00:32:00,202.4,202.41,202.4,202.4,16300000.0
2008-04-07 00:33:00,202.41,202.46,202.4,202.45,49200000.0
2008-04-07 00:34:00,202.45,202.52,202.44,202.45,7100000.0
2008-04-07 00:35:00,202.45,202.51,202.45,202.48,43700000.0
2008-04-07 00:36:00,202.48,202.48,202.44,202.48,25500000.0
2008-04-07 00:37:00,202.47,202.48,202.47,202.48,22200000.0
2008-04-07 00:38:00,202.48,202.5,202.47,202.5,10600000.0
2008-04-07 00:39:00,202.5,202.53,202.47,202.52,36800000.0
2008-04-07 00:40:00,202.52,202.54,202.52,202.535,20000000.0
2008-04-07 00:41:00,202.525,202.525,202.525,202.525,4000000.0
2008-04-07 00:42:00,202.525,202.525,202.495,202.52,27900000.0
2008-04-07 00:43:00,202.52,202.52,202.49,202.49,32900000.0
2008-04-07 00:44:00,202.49,202.49,202.46,202.47,18100000.0
2008-04-07 00:45:00,202.47,202.48,202.47,202.48,17800000.0
2008-04-07 00:46:00,202.48,202.48,202.44,202.45,31300000.0
2008-04-07 00:47:00,202.45,202.51,202.44,202.46,16400000.0
2008-04-07 00:48:00,202.46,202.46,202.39,202.4,34300000.0
2008-04-07 00:49:00,202.4,202.4,202.37,202.37,7500000.0
2008-04-07 00:50:00,202.37,202.42,202.36,202.42,13400000.0
2008-04-07 00:51:00,202.42,202.47,202.355,202.365,78000000.0
2008-04-07 00:52:00,202.365,202.385,202.365,202.385,18700000.0
2008-04-07 00:53:00,202.385,202.4,202.385,202.4,3400000.0
2008-04-07 00:54:00,202.4,202.41,202.39,202.41,4000000.0
2008-04-07 00:55:00,202.41,202.46,202.41,202.46,5500000.0
2008-04-07 00:56:00,202.46,202.46,202.42,202.46,64800000.0
2008-04-07 00:57:00,202.46,202.57,202.45,202.51,189200000.0
2008-04-07 00:58:00,202.485,202.55,202.455,202.54,101100000.0
2008-04-07 00:59:00,202.54,202.56,202.47,202.49,36900000.0
2008-04-07 01:00:00,202.49,202.52,202.46,202.5,64700000.0
2008-04-07 01:01:00,202.5,202.54,202.49,202.52,70100000.0
2008-04-07 01:02:00,202.52,202.54,202.52,202.54,54400000.0
2008-04-07 01:03:00,202.54,202.545,202.515,202.545,38500000.0
2008-04-07 01:04:00,202.545,202.545,202.535,202.54,30000000.0
2008-04-07 01:05:00,202.54,202.575,202.54,202.55,42700000.0
2008-04-07 01:06:00,202.55,202.55,202.55,202.55,3500000.0
2008-04-07 01:07:00,202.55,202.56,202.46,202.515,50400000.0
2008-04-07 01:08:00,202.515,202.515,202.455,202.505,26800000.0
2008-04-07 01:09:00,202.505,202.545,202.495,202.535,23500000.0
2008-04-07 01:10:00,202.535,202.55,202.535,202.55,10000000.0
2008-04-07 01:11:00,202.55,202.55,202.51,202.51,18600000.0
2008-04-07 01:12:00,202.51,202.51,202.46,202.46,34100000.0
2008-04-07 01:13:00,202.46,202.465,202.41,202.44,130300000.0
2008-04-07 01:14:00,202.44,202.45,202.36,202.38,264900000.0
2008-04-07 01:15:00,202.38,202.38,202.35,202.38,91300000.0
2008-04-07 01:16:00,202.38,202.44,202.38,202.44,86900000.0
2008-04-07 01:17:00,202.44,202.47,202.44,202.44,46400000.0
2008-04-07 01:18:00,202.44,202.47,202.44,202.45,35200000.0
2008-04-07 01:19:00,202.45,202.45,202.42,202.42,34800000.0
2008-04-07 01:20:00,202.42,202.44,202.4,202.44,62500000.0
2008-04-07 01:21:00,202.44,202.46,202.41,202.43,108900000.0
2008-04-07 01:22:00,202.43,202.44,202.42,202.42,84200000.0
2008-04-07 01:23:00,202.43,202.46,202.43,202.46,55200000.0
2008-04-07 01:24:00,202.46,202.475,202.45,202.45,97600000.0
2008-04-07 01:25:00,202.45,202.51,202.45,202.5,129600000.0
2008-04-07 01:26:00,202.5,202.52,202.49,202.51,20600000.0
2008-04-07 01:27:00,202.51,202.52,202.49,202.52,45600000.0
2008-04-07 01:28:00,202.52,202.52,202.47,202.49,24100000.0
2008-04-07 01:29:00,202.49,202.51,202.49,202.49,5300000.0
2008-04-07 01:30:00,202.49,202.54,202.49,202.54,20400000.0
2008-04-07 01:31:00,202.54,202.54,202.49,202.49,7900000.0
2008-04-07 01:32:00,202.49,202.55,202.45,202.54,19200000.0
2008-04-07 01:33:00,202.56,202.6,202.53,202.54,38200000.0
2008-04-07 01:34:00,202.535,202.57,202.52,202.54,25200000.0
2008-04-07 01:35:00,202.54,202.58,202.54,202.57,35400000.0
2008-04-07 01:36:00,202.57,202.58,202.56,202.57,13900000.0
2008-04-07 01:37:00,202.56,202.59,202.54,202.54,22400000.0
2008-04-07 01:38:00,202.54,202.57,202.54,202.54,10000000.0
2008-04-07 01:39:00,202.54,202.54,202.52,202.53,3700000.0
2008-04-07 01:40:00,202.53,202.56,202.53,202.56,34400000.0
2008-04-07 01:41:00,202.56,202.64,202.56,202.63,29700000.0
2008-04-07 01:42:00,202.63,202.72,202.62,202.64,23900000.0
2008-04-07 01:43:00,202.64,202.66,202.6,202.6,13500000.0
2008-04-07 01:44:00,202.6,202.62,202.59,202.62,20100000.0
2008-04-07 01:45:00,202.62,202.65,202.62,202.64,5900000.0
2008-04-07 01:46:00,202.64,202.65,202.615,202.615,15400000.0
2008-04-07 01:47:00,202.615,202.62,202.55,202.55,65500000.0
2008-04-07 01:48:00,202.55,202.58,202.52,202.525,72900000.0
2008-04-07 01:49:00,202.525,202.58,202.49,202.51,65900000.0
2008-04-07 01:50:00,202.51,202.55,202.47,202.51,51100000.0
2008-04-07 01:51:00,202.51,202.51,202.5,202.51,2000000.0
2008-04-07 01:52:00,202.51,202.53,202.51,202.53,3300000.0
2008-04-07 01:53:00,202.53,202.56,202.53,202.56,9100000.0
2008-04-07 01:54:00,202.56,202.56,202.54,202.56,3800000.0
2008-04-07 01:55:00,202.56,202.56,202.54,202.54,2300000.0
2008-04-07 01:56:00,202.54,202.57,202.53,202.54,13000000.0
2008-04-07 01:57:00,202.54,202.55,202.53,202.55,4600000.0
2008-04-07 01:58:00,202.55,202.55,202.53,202.54,4700000.0
2008-04-07 01:59:00,202.55,202.57,202.53,202.54,22600000.0
2008-04-07 02:00:00,202.54,202.61,202.53,202.6,104600000.0
2008-04-07 02:01:00,202.6,202.62,202.57,202.62,28200000.0
2008-04-07 02:02:00,202.62,202.63,202.6,202.6,13400000.0
2008-04-07 02:03:00,202.6,202.6,202.57,202.58,52300000.0
2008-04-07 02:04:00,202.58,202.64,202.58,202.61,45400000.0
2008-04-07 02:05:00,202.61,202.61,202.6,202.61,4800000.0
2008-04-07 02:06:00,202.61,202.71,202.61,202.71,100400000.0
2008-04-07 02:07:00,202.71,202.75,202.71,202.75,126000000.0
2008-04-07 02:08:00,202.75,202.79,202.71,202.72,184100000.0
2008-04-07 02:09:00,202.72,202.77,202.72,202.74,122400000.0
2008-04-07 02:10:00,202.74,202.74,202.68,202.72,178100000.0
2008-04-07 02:11:00,202.72,202.79,202.69,202.78,150200000.0
2008-04-07 02:12:00,202.78,202.85,202.73,202.85,278800000.0
2008-04-07 02:13:00,202.85,202.85,202.77,202.79,290000000.0
2008-04-07 02:14:00,202.79,202.79,202.73,202.76,147500000.0
2008-04-07 02:15:00,202.77,202.8,202.76,202.78,385500000.0
2008-04-07 02:16:00,202.78,202.98,202.78,202.95,246600000.0
2008-04-07 02:17:00,202.95,202.97,202.86,202.88,164900000.0
2008-04-07 02:18:00,202.88,202.93,202.84,202.92,226800000.0
2008-04-07 02:19:00,202.92,202.94,202.88,202.93,166100000.0
2008-04-07 02:20:00,202.93,202.93,202.89,202.92,152300000.0
2008-04-07 02:21:00,202.92,202.92,202.86,202.865,135300000.0
2008-04-07 02:22:00,202.865,202.865,202.815,202.815,190800000.0
2008-04-07 02:23:00,202.815,202.83,202.805,202.825,124200000.0
2008-04-07 02:24:00,202.825,202.83,202.825,202.83,50300000.0
2008-04-07 02:25:00,202.83,202.84,202.78,202.78,104100000.0
2008-04-07 02:26:00,202.78,202.78,202.72,202.725,139200000.0
2008-04-07 02:27:00,202.73,202.82,202.73,202.82,143600000.0
2008-04-07 02:28:00,202.82,202.84,202.765,202.83,96100000.0
2008-04-07 02:29:00,202.83,202.84,202.825,202.84,121300000.0
2008-04-07 02:30:00,202.84,202.84,202.805,202.81,98500000.0
2008-04-07 02:31:00,202.81,202.84,202.79,202.83,177400000.0
2008-04-07 02:32:00,202.83,202.91,202.83,202.86,141900000.0
2008-04-07 02:33:00,202.86,202.95,202.85,202.94,131700000.0
2008-04-07 02:34:00,202.94,202.97,202.93,202.93,152200000.0
2008-04-07 02:35:00,202.93,203.0,202.93,203.0,117200000.0
2008-04-07 02:36:00,203.0,203.0,202.96,202.96,220200000.0
2008-04-07 02:37:00,202.96,202.98,202.94,202.96,191000000.0
2008-04-07 02:38:00,202.96,203.0,202.95,203.0,168600000.0
2008-04-07 02:39:00,203.0,203.11,202.99,203.06,226200000.0
2008-04-07 02:40:00,203.06,203.09,203.05,203.09,160000000.0
2008-04-07 02:41:00,203.09,203.21,203.06,203.17,222700000.0
2008-04-07 02:42:00,203.17,203.22,203.14,203.14,245600000.0
2008-04-07 02:43:00,203.14,203.14,203.09,203.1,184900000.0
2008-04-07 02:44:00,203.1,203.1,203.03,203.03,198100000.0
2008-04-07 02:45:00,203.03,203.1,203.015,203.06,179400000.0
2008-04-07 02:46:00,203.06,203.08,202.99,203.0,214800000.0
2008-04-07 02:47:00,203.0,203.07,202.99,203.06,132300000.0
2008-04-07 02:48:00,203.06,203.1,203.05,203.1,155700000.0
2008-04-07 02:49:00,203.1,203.16,203.09,203.1,179900000.0
2008-04-07 02:50:00,203.1,203.1,202.975,202.975,151800000.0
2008-04-07 02:51:00,202.98,203.14,202.97,203.12,205600000.0
2008-04-07 02:52:00,203.12,203.2,203.115,203.145,188900000.0
2008-04-07 02:53:00,203.14,203.17,203.105,203.17,129100000.0
2008-04-07 02:54:00,203.17,203.29,203.17,203.29,238800000.0
2008-04-07 02:55:00,203.29,203.29,203.145,203.22,213900000.0
2008-04-07 02:56:00,203.215,203.24,203.165,203.19,224100000.0
2008-04-07 02:57:00,203.19,203.24,203.19,203.2,163600000.0
2008-04-07 02:58:00,203.2,203.22,203.05,203.175,158600000.0
2008-04-07 02:59:00,203.19,203.21,203.175,203.195,100200000.0
2008-04-07 03:00:00,203.195,203.32,203.195,203.32,213000000.0
2008-04-07 03:01:00,203.32,203.335,203.275,203.32,199600000.0
2008-04-07 03:02:00,203.32,203.355,203.27,203.285,257100000.0
2008-04-07 03:03:00,203.29,203.31,203.235,203.27,151500000.0
2008-04-07 03:04:00,203.27,203.34,203.26,203.3,151900000.0
2008-04-07 03:05:00,203.3,203.33,203.27,203.32,176400000.0
2008-04-07 03:06:00,203.32,203.33,203.3,203.33,89500000.0
2008-04-07 03:07:00,203.33,203.48,203.33,203.43,233700000.0
2008-04-07 03:08:00,203.42,203.53,203.42,203.49,214200000.0
2008-04-07 03:09:00,203.49,203.49,203.395,203.42,143300000.0
2008-04-07 03:10:00,203.425,203.43,203.395,203.395,102200000.0
2008-04-07 03:11:00,203.395,203.405,203.38,203.385,83700000.0
2008-04-07 03:12:00,203.385,203.4,203.365,203.385,110700000.0
2008-04-07 03:13:00,203.385,203.405,203.37,203.385,109700000.0
2008-04-07 03:14:00,203.385,203.39,203.355,203.37,112800000.0
2008-04-07 03:15:00,203.375,203.375,203.34,203.35,77800000.0
2008-04-07 03:16:00,203.35,203.35,203.3,203.3,111400000.0
2008-04-07 03:17:00,203.31,203.33,203.28,203.32,140700000.0
2008-04-07 03:18:00,203.32,203.32,203.265,203.3,137100000.0
2008-04-07 03:19:00,203.3,203.33,203.285,203.31,82500000.0
2008-04-07 03:20:00,203.31,203.33,203.31,203.325,51800000.0
2008-04-07 03:21:00,203.325,203.36,203.325,203.35,187100000.0
2008-04-07 03:22:00,203.35,203.37,203.34,203.34,74000000.0
2008-04-07 03:23:00,203.34,203.36,203.305,203.325,116200000.0
2008-04-07 03:24:00,203.325,203.325,203.305,203.31,41600000.0
2008-04-07 03:25:00,203.31,203.345,203.31,203.32,77200000.0
2008-04-07 03:26:00,203.32,203.345,203.315,203.34,64400000.0
2008-04-07 03:27:00,203.34,203.365,203.34,203.36,64000000.0
2008-04-07 03:28:00,203.36,203.36,203.33,203.34,86000000.0
2008-04-07 03:29:00,203.34,203.37,203.34,203.37,90000000.0
2008-04-07 03:30:00,203.37,203.42,203.37,203.4,116000000.0
2008-04-07 03:31:00,203.4,203.415,203.4,203.4,59000000.0
2008-04-07 03:32:00,203.405,203.41,203.345,203.345,96600000.0
2008-04-07 03:33:00,203.345,203.36,203.325,203.33,84100000.0
2008-04-07 03:34:00,203.33,203.36,203.29,203.305,100200000.0
2008-04-07 03:35:00,203.305,203.305,203.255,203.265,46700000.0
2008-04-07 03:36:00,203.265,203.275,203.26,203.275,20400000.0
2008-04-07 03:37:00,203.275,203.295,203.27,203.295,28800000.0
2008-04-07 03:38:00,203.295,203.32,203.295,203.31,56100000.0
2008-04-07 03:39:00,203.31,203.315,203.3,203.305,40500000.0
2008-04-07 03:40:00,203.305,203.37,203.295,203.35,117200000.0
2008-04-07 03:41:00,203.35,203.385,203.33,203.36,130600000.0
2008-04-07 03:42:00,203.36,203.37,203.36,203.37,59900000.0
2008-04-07 03:43:00,203.37,203.48,203.37,203.48,127100000.0
2008-04-07 03:44:00,203.48,203.67,203.48,203.595,251400000.0
2008-04-07 03:45:00,203.61,203.62,203.585,203.585,241200000.0
2008-04-07 03:46:00,203.585,203.63,203.53,203.6,154500000.0
2008-04-07 03:47:00,203.6,203.66,203.555,203.635,81000000.0
2008-04-07 03:48:00,203.63,203.7,203.62,203.69,203600000.0
2008-04-07 03:49:00,203.69,203.79,203.69,203.75,197800000.0
2008-04-07 03:50:00,203.75,203.83,203.72,203.83,186500000.0
2008-04-07 03:51:00,203.82,203.92,203.81,203.86,211700000.0
2008-04-07 03:52:00,203.86,203.94,203.81,203.89,176900000.0
2008-04-07 03:53:00,203.89,203.89,203.84,203.85,154900000.0
2008-04-07 03:54:00,203.86,203.86,203.8,203.81,160000000.0
2008-04-07 03:55:00,203.8,203.87,203.8,203.87,173000000.0
2008-04-07 03:56:00,203.87,203.97,203.86,203.9,240700000.0
2008-04-07 03:57:00,203.9,203.9,203.84,203.87,167600000.0
2008-04-07 03:58:00,203.87,203.94,203.86,203.92,187300000.0
2008-04-07 03:59:00,203.92,203.93,203.86,203.89,165100000.0
2008-04-07 04:00:00,203.89,203.91,203.86,203.91,195700000.0
2008-04-07 04:01:00,203.92,203.94,203.87,203.88,248700000.0
2008-04-07 04:02:00,203.88,204.05,203.81,203.83,216600000.0
2008-04-07 04:03:00,203.83,203.9,203.825,203.88,188200000.0
2008-04-07 04:04:00,203.88,203.89,203.84,203.855,178000000.0
2008-04-07 04:05:00,203.855,203.96,203.85,203.89,218900000.0
2008-04-07 04:06:00,203.895,203.92,203.79,203.845,238800000.0
2008-04-07 04:07:00,203.845,203.91,203.755,203.76,207200000.0
2008-04-07 04:08:00,203.76,203.835,203.76,203.825,251000000.0
2008-04-07 04:09:00,203.825,204.1,203.825,204.06,205600000.0
2008-04-07 04:10:00,204.05,204.05,203.975,203.985,227600000.0
2008-04-07 04:11:00,203.985,204.06,203.95,204.05,259900000.0
2008-04-07 04:12:00,204.05,204.05,203.925,203.93,275000000.0
2008-04-07 04:13:00,203.93,203.95,203.92,203.92,248900000.0
2008-04-07 04:14:00,203.92,203.94,203.885,203.905,211900000.0
2008-04-07 04:15:00,203.905,203.92,203.81,203.88,239000000.0
2008-04-07 04:16:00,203.88,203.89,203.76,203.81,242600000.0
2008-04-07 04:17:00,203.8,203.835,203.75,203.8,222800000.0
2008-04-07 04:18:00,203.8,203.8,203.755,203.77,220000000.0
2008-04-07 04:19:00,203.77,203.8,203.745,203.775,196500000.0
2008-04-07 04:20:00,203.775,203.845,203.775,203.81,190200000.0
2008-04-07 04:21:00,203.81,203.89,203.78,203.865,249500000.0
2008-04-07 04:22:00,203.865,203.875,203.84,203.875,233400000.0
2008-04-07 04:23:00,203.875,203.94,203.87,203.89,290600000.0
2008-04-07 04:24:00,203.9,203.9,203.82,203.89,199400000.0
2008-04-07 04:25:00,203.89,203.89,203.77,203.79,191300000.0
2008-04-07 04:26:00,203.79,203.81,203.785,203.8,182300000.0
2008-04-07 04:27:00,203.8,203.83,203.795,203.81,193700000.0
2008-04-07 04:28:00,203.81,203.81,203.8,203.81,323900000.0
2008-04-07 04:29:00,203.81,203.825,203.8,203.805,362500000.0
2008-04-07 04:30:00,203.805,203.81,203.805,203.805,485300000.0
2008-04-07 04:31:00,203.805,203.81,203.76,203.76,413600000.0
2008-04-07 04:32:00,203.76,203.78,203.735,203.735,327000000.0
2008-04-07 04:33:00,203.735,203.75,203.72,203.735,358300000.0
2008-04-07 04:34:00,203.735,203.775,203.735,203.775,562100000.0
2008-04-07 04:35:00,203.775,203.79,203.76,203.76,373800000.0
2008-04-07 04:36:00,203.75,203.75,203.695,203.71,251100000.0
2008-04-07 04:37:00,203.71,203.71,203.69,203.69,194200000.0
2008-04-07 04:38:00,203.69,203.69,203.66,203.675,231600000.0
2008-04-07 04:39:00,203.675,203.75,203.675,203.735,204000000.0
2008-04-07 04:40:00,203.735,203.77,203.735,203.75,305200000.0
2008-04-07 04:41:00,203.75,203.75,203.72,203.73,223000000.0
2008-04-07 04:42:00,203.73,203.75,203.71,203.74,335400000.0
2008-04-07 04:43:00,203.74,203.755,203.73,203.75,266100000.0
2008-04-07 04:44:00,203.75,203.77,203.74,203.77,437200000.0
2008-04-07 04:45:00,203.77,203.77,203.71,203.735,190900000.0
2008-04-07 04:46:00,203.735,203.735,203.68,203.7,307800000.0
2008-04-07 04:47:00,203.7,203.71,203.685,203.69,356500000.0
2008-04-07 04:48:00,203.69,203.69,203.67,203.675,308400000.0
2008-04-07 04:49:00,203.675,203.685,203.675,203.685,151500000.0
2008-04-07 04:50:00,203.685,203.72,203.685,203.72,324200000.0
2008-04-07 04:51:00,203.72,203.77,203.72,203.77,248100000.0
2008-04-07 04:52:00,203.77,203.81,203.77,203.79,280400000.0
2008-04-07 04:53:00,203.79,203.79,203.755,203.78,190600000.0
2008-04-07 04:54:00,203.78,203.78,203.73,203.73,195400000.0
2008-04-07 04:55:00,203.73,203.74,203.715,203.73,258400000.0
2008-04-07 04:56:00,203.73,203.73,203.73,203.73,469400000.0
2008-04-07 04:57:00,203.73,203.75,203.73,203.73,484400000.0
2008-04-07 04:58:00,203.73,203.75,203.73,203.735,509600000.0
2008-04-07 04:59:00,203.735,203.75,203.73,203.75,318600000.0
2008-04-07 05:00:00,203.75,203.75,203.73,203.75,253100000.0
2008-04-07 05:01:00,203.75,203.75,203.74,203.74,320300000.0
2008-04-07 05:02:00,203.74,203.76,203.74,203.76,292800000.0
2008-04-07 05:03:00,203.76,203.76,203.75,203.76,256200000.0
2008-04-07 05:04:00,203.76,203.76,203.73,203.73,231500000.0
2008-04-07 05:05:00,203.73,203.73,203.69,203.705,240600000.0
2008-04-07 05:06:00,203.705,203.71,203.7,203.71,150800000.0
2008-04-07 05:07:00,203.71,203.71,203.66,203.675,187600000.0
2008-04-07 05:08:00,203.675,203.675,203.655,203.67,140500000.0
2008-04-07 05:09:00,203.67,203.68,203.665,203.675,195700000.0
2008-04-07 05:10:00,203.675,203.7,203.665,203.685,269400000.0
2008-04-07 05:11:00,203.685,203.69,203.685,203.69,162400000.0
2008-04-07 05:12:00,203.69,203.705,203.69,203.705,191600000.0
2008-04-07 05:13:00,203.705,203.72,203.69,203.72,168000000.0
2008-04-07 05:14:00,203.72,203.74,203.72,203.74,198200000.0
2008-04-07 05:15:00,203.74,203.77,203.715,203.77,244300000.0
2008-04-07 05:16:00,203.77,203.795,203.765,203.765,226000000.0
2008-04-07 05:17:00,203.765,203.77,203.69,203.72,285200000.0
2008-04-07 05:18:00,203.72,203.72,203.71,203.715,134600000.0
2008-04-07 05:19:00,203.715,203.73,203.715,203.73,243700000.0
2008-04-07 05:20:00,203.73,203.74,203.73,203.73,210500000.0
2008-04-07 05:21:00,203.73,203.74,203.72,203.73,214000000.0
2008-04-07 05:22:00,203.73,203.74,203.72,203.74,206500000.0
2008-04-07 05:23:00,203.74,203.84,203.735,203.81,251200000.0
2008-04-07 05:24:00,203.81,203.85,203.81,203.85,213400000.0
2008-04-07 05:25:00,203.85,203.85,203.8,203.83,261400000.0
2008-04-07 05:26:00,203.83,203.84,203.805,203.84,251400000.0
2008-04-07 05:27:00,203.84,203.84,203.82,203.82,259000000.0
2008-04-07 05:28:00,203.82,203.86,203.82,203.85,312400000.0
2008-04-07 05:29:00,203.85,203.85,203.84,203.85,288000000.0
2008-04-07 05:30:00,203.85,203.87,203.84,203.84,231700000.0
2008-04-07 05:31:00,203.84,203.92,203.835,203.91,213400000.0
2008-04-07 05:32:00,203.91,203.95,203.86,203.95,212600000.0
2008-04-07 05:33:00,203.95,203.95,203.9,203.92,288100000.0
2008-04-07 05:34:00,203.92,203.92,203.9,203.92,165000000.0
2008-04-07 05:35:00,203.92,203.94,203.88,203.94,211200000.0
2008-04-07 05:36:00,203.95,203.99,203.95,203.97,309400000.0
2008-04-07 05:37:00,203.97,203.98,203.95,203.97,207600000.0
2008-04-07 05:38:00,203.97,203.98,203.96,203.98,206000000.0
2008-04-07 05:39:00,203.98,204.01,203.98,204.01,197000000.0
2008-04-07 05:40:00,204.01,204.06,204.0,204.06,220200000.0
2008-04-07 05:41:00,204.06,204.11,204.04,204.06,225700000.0
2008-04-07 05:42:00,204.06,204.16,204.06,204.14,227500000.0
2008-04-07 05:43:00,204.14,204.25,204.14,204.16,251000000.0
2008-04-07 05:44:00,204.16,204.19,204.13,204.14,238200000.0
2008-04-07 05:45:00,204.14,204.16,204.13,204.14,326500000.0
2008-04-07 05:46:00,204.14,204.14,204.1,204.12,379500000.0
2008-04-07 05:47:00,204.11,204.12,204.045,204.045,311300000.0
2008-04-07 05:48:00,204.045,204.08,204.04,204.04,442800000.0
2008-04-07 05:49:00,204.04,204.04,204.02,204.025,376800000.0
2008-04-07 05:50:00,204.025,204.03,203.985,203.99,356300000.0
2008-04-07 05:51:00,203.99,204.0,203.98,203.99,215700000.0
2008-04-07 05:52:00,203.99,204.01,203.98,204.0,214000000.0
2008-04-07 05:53:00,204.015,204.03,204.0,204.015,286200000.0
2008-04-07 05:54:00,204.015,204.03,203.93,203.95,220200000.0
2008-04-07 05:55:00,203.95,203.95,203.91,203.92,233200000.0
2008-04-07 05:56:00,203.92,203.92,203.88,203.88,236500000.0
2008-04-07 05:57:00,203.88,203.88,203.855,203.87,227500000.0
2008-04-07 05:58:00,203.87,203.92,203.83,203.83,254700000.0
2008-04-07 05:59:00,203.83,203.86,203.83,203.86,201500000.0
2008-04-07 06:00:00,203.86,203.86,203.83,203.835,190900000.0
2008-04-07 06:01:00,203.835,203.87,203.82,203.87,302400000.0
2008-04-07 06:02:00,203.87,203.88,203.86,203.87,268800000.0
2008-04-07 06:03:00,203.87,203.88,203.84,203.84,229500000.0
2008-04-07 06:04:00,203.84,203.85,203.79,203.79,241700000.0
2008-04-07 06:05:00,203.79,203.81,203.78,203.78,235000000.0
2008-04-07 06:06:00,203.775,203.78,203.75,203.75,276800000.0
2008-04-07 06:07:00,203.75,203.75,203.65,203.675,125000000.0
2008-04-07 06:08:00,203.675,203.69,203.675,203.69,72700000.0
2008-04-07 06:09:00,203.69,203.7,203.69,203.7,62700000.0
2008-04-07 06:10:00,203.7,203.78,203.7,203.78,155600000.0
2008-04-07 06:11:00,203.78,203.8,203.78,203.79,123400000.0
2008-04-07 06:12:00,203.79,203.79,203.72,203.76,172600000.0
2008-04-07 06:13:00,203.76,203.79,203.74,203.78,241400000.0
2008-04-07 06:14:00,203.78,203.78,203.77,203.78,470200000.0
2008-04-07 06:15:00,203.78,203.85,203.78,203.81,265500000.0
2008-04-07 06:16:00,203.81,203.81,203.795,203.81,276600000.0
2008-04-07 06:17:00,203.81,203.81,203.76,203.77,321000000.0
2008-04-07 06:18:00,203.77,203.77,203.7,203.72,285600000.0
2008-04-07 06:19:00,203.72,203.72,203.72,203.72,238000000.0
2008-04-07 06:20:00,203.72,203.73,203.72,203.73,370100000.0
2008-04-07 06:21:00,203.73,203.74,203.7,203.7,302600000.0
2008-04-07 06:22:00,203.7,203.72,203.68,203.68,266800000.0
2008-04-07 06:23:00,203.68,203.71,203.68,203.71,281400000.0
2008-04-07 06:24:00,203.71,203.72,203.7,203.7,270200000.0
2008-04-07 06:25:00,203.7,203.705,203.69,203.7,255200000.0
2008-04-07 06:26:00,203.7,203.7,203.695,203.695,274400000.0
2008-04-07 06:27:00,203.695,203.71,203.68,203.69,358700000.0
2008-04-07 06:28:00,203.69,203.74,203.69,203.72,258200000.0
2008-04-07 06:29:00,203.72,203.72,203.68,203.69,308000000.0
2008-04-07 06:30:00,203.69,203.69,203.61,203.61,253800000.0
2008-04-07 06:31:00,203.61,203.62,203.585,203.605,227400000.0
2008-04-07 06:32:00,203.605,203.63,203.59,203.6,266800000.0
2008-04-07 06:33:00,203.6,203.61,203.58,203.58,305800000.0
2008-04-07 06:34:00,203.58,203.59,203.575,203.59,259000000.0
2008-04-07 06:35:00,203.595,203.63,203.595,203.61,340200000.0
2008-04-07 06:36:00,203.61,203.61,203.59,203.61,332600000.0
2008-04-07 06:37:00,203.61,203.61,203.61,203.61,427200000.0
2008-04-07 06:38:00,203.61,203.635,203.61,203.61,302500000.0
2008-04-07 06:39:00,203.61,203.63,203.61,203.61,198500000.0
2008-04-07 06:40:00,203.61,203.61,203.6,203.61,166800000.0
2008-04-07 06:41:00,203.61,203.63,203.61,203.63,239400000.0
2008-04-07 06:42:00,203.63,203.65,203.61,203.65,272200000.0
2008-04-07 06:43:00,203.65,203.67,203.65,203.65,170800000.0
2008-04-07 06:44:00,203.65,203.65,203.65,203.65,261800000.0
2008-04-07 06:45:00,203.65,203.65,203.65,203.65,252400000.0
2008-04-07 06:46:00,203.65,203.67,203.65,203.67,183600000.0
2008-04-07 06:47:00,203.67,203.75,203.67,203.75,226000000.0
2008-04-07 06:48:00,203.75,203.76,203.74,203.75,208600000.0
2008-04-07 06:49:00,203.75,203.86,203.75,203.86,158000000.0
2008-04-07 06:50:00,203.86,203.9,203.84,203.87,174800000.0
2008-04-07 06:51:00,203.87,203.89,203.83,203.89,157100000.0
2008-04-07 06:52:00,203.89,203.89,203.8,203.82,126600000.0
2008-04-07 06:53:00,203.82,203.82,203.77,203.78,135400000.0
2008-04-07 06:54:00,203.78,203.8,203.77,203.78,160500000.0
2008-04-07 06:55:00,203.78,203.78,203.76,203.77,143700000.0
2008-04-07 06:56:00,203.77,203.82,203.77,203.81,196400000.0
2008-04-07 06:57:00,203.81,203.81,203.8,203.8,161000000.0
2008-04-07 06:58:00,203.8,203.8,203.79,203.8,258500000.0
2008-04-07 06:59:00,203.8,203.8,203.75,203.79,151100000.0
2008-04-07 07:00:00,203.785,203.83,203.77,203.82,149800000.0
2008-04-07 07:01:00,203.82,203.85,203.79,203.84,207700000.0
2008-04-07 07:02:00,203.84,203.84,203.81,203.81,129500000.0
2008-04-07 07:03:00,203.81,203.81,203.77,203.8,165400000.0
2008-04-07 07:04:00,203.8,203.8,203.76,203.76,154400000.0
2008-04-07 07:05:00,203.76,203.78,203.73,203.76,280600000.0
2008-04-07 07:06:00,203.75,203.76,203.74,203.75,170900000.0
2008-04-07 07:07:00,203.75,203.76,203.73,203.76,184400000.0
2008-04-07 07:08:00,203.76,203.77,203.74,203.75,161600000.0
2008-04-07 07:09:00,203.75,203.77,203.75,203.77,123000000.0
2008-04-07 07:10:00,203.77,203.79,203.77,203.77,120000000.0
2008-04-07 07:11:00,203.77,203.79,203.76,203.76,153800000.0
2008-04-07 07:12:00,203.76,203.76,203.66,203.66,253000000.0
2008-04-07 07:13:00,203.66,203.67,203.62,203.66,195200000.0
2008-04-07 07:14:00,203.66,203.68,203.66,203.68,263400000.0
2008-04-07 07:15:00,203.68,203.69,203.68,203.69,287600000.0
2008-04-07 07:16:00,203.69,203.71,203.69,203.7,199600000.0
2008-04-07 07:17:00,203.7,203.77,203.69,203.77,263300000.0
2008-04-07 07:18:00,203.77,203.8,203.74,203.75,215400000.0
2008-04-07 07:19:00,203.75,203.76,203.75,203.76,124200000.0
2008-04-07 07:20:00,203.76,203.76,203.73,203.74,124800000.0
2008-04-07 07:21:00,203.75,203.79,203.75,203.79,77000000.0
2008-04-07 07:22:00,203.79,203.79,203.79,203.79,20400000.0
2008-04-07 07:23:00,203.79,203.79,203.77,203.78,58200000.0
2008-04-07 07:24:00,203.78,203.78,203.78,203.78,56400000.0
2008-04-07 07:25:00,203.78,203.78,203.78,203.78,39800000.0
2008-04-07 07:26:00,203.78,203.78,203.775,203.78,41200000.0
2008-04-07 07:27:00,203.78,203.78,203.71,203.73,185900000.0
2008-04-07 07:28:00,203.73,203.75,203.72,203.75,128900000.0
2008-04-07 07:29:00,203.75,203.77,203.75,203.77,126200000.0
2008-04-07 07:30:00,203.77,203.78,203.76,203.77,126600000.0
2008-04-07 07:31:00,203.77,203.77,203.69,203.72,127200000.0
2008-04-07 07:32:00,203.72,203.73,203.705,203.71,127600000.0
2008-04-07 07:33:00,203.71,203.72,203.7,203.7,186100000.0
2008-04-07 07:34:00,203.7,203.74,203.69,203.7,278200000.0
2008-04-07 07:35:00,203.71,203.72,203.7,203.72,342700000.0
2008-04-07 07:36:00,203.71,203.735,203.695,203.695,239800000.0
2008-04-07 07:37:00,203.695,203.735,203.695,203.715,238400000.0
2008-04-07 07:38:00,203.715,203.735,203.715,203.735,179000000.0
2008-04-07 07:39:00,203.735,203.8,203.735,203.785,192800000.0
2008-04-07 07:40:00,203.785,203.785,203.74,203.76,199800000.0
2008-04-07 07:41:00,203.76,203.76,203.73,203.74,280800000.0
2008-04-07 07:42:00,203.74,203.75,203.72,203.74,151300000.0
2008-04-07 07:43:00,203.74,203.74,203.695,203.695,170400000.0
2008-04-07 07:44:00,203.695,203.695,203.67,203.685,195000000.0
2008-04-07 07:45:00,203.685,203.7,203.65,203.7,149400000.0
2008-04-07 07:46:00,203.7,203.72,203.68,203.7,142500000.0
2008-04-07 07:47:00,203.69,203.7,203.66,203.7,122800000.0
2008-04-07 07:48:00,203.7,203.7,203.675,203.675,141000000.0
2008-04-07 07:49:00,203.675,203.74,203.675,203.73,320500000.0
2008-04-07 07:50:00,203.73,203.73,203.67,203.705,535000000.0
2008-04-07 07:51:00,203.705,203.71,203.63,203.675,624400000.0
2008-04-07 07:52:00,203.675,203.815,203.67,203.78,565700000.0
2008-04-07 07:53:00,203.78,203.8,203.745,203.78,169300000.0
2008-04-07 07:54:00,203.78,203.785,203.735,203.735,121100000.0
2008-04-07 07:55:00,203.735,203.795,203.735,203.76,55800000.0
2008-04-07 07:56:00,203.76,203.785,203.745,203.75,141100000.0
2008-04-07 07:57:00,203.75,203.765,203.72,203.735,169300000.0
2008-04-07 07:58:00,203.735,203.84,203.73,203.775,211200000.0
2008-04-07 07:59:00,203.775,203.875,203.745,203.875,103800000.0
2008-04-07 08:00:00,203.865,203.865,203.765,203.825,289200000.0
2008-04-07 08:01:00,203.825,203.825,203.695,203.735,204300000.0
2008-04-07 08:02:00,203.725,203.73,203.685,203.7,311100000.0
2008-04-07 08:03:00,203.7,203.845,203.7,203.745,259100000.0
2008-04-07 08:04:00,203.745,203.77,203.725,203.755,385100000.0
2008-04-07 08:05:00,203.75,203.755,203.69,203.755,303500000.0
2008-04-07 08:06:00,203.755,203.795,203.725,203.73,314200000.0
2008-04-07 08:07:00,203.73,203.78,203.73,203.77,314000000.0
2008-04-07 08:08:00,203.77,203.77,203.745,203.77,290800000.0
2008-04-07 08:09:00,203.77,203.78,203.71,203.71,210600000.0
2008-04-07 08:10:00,203.71,203.865,203.71,203.835,293300000.0
2008-04-07 08:11:00,203.835,203.85,203.815,203.83,260500000.0
2008-04-07 08:12:00,203.83,203.85,203.78,203.795,337200000.0
2008-04-07 08:13:00,203.795,203.805,203.74,203.805,192900000.0
2008-04-07 08:14:00,203.81,203.855,203.745,203.845,278600000.0
2008-04-07 08:15:00,203.845,203.945,203.82,203.85,258300000.0
2008-04-07 08:16:00,203.845,203.94,203.845,203.865,296600000.0
2008-04-07 08:17:00,203.865,203.88,203.835,203.86,342400000.0
2008-04-07 08:18:00,203.86,203.88,203.855,203.865,264300000.0
2008-04-07 08:19:00,203.865,203.935,203.845,203.855,288900000.0
2008-04-07 08:20:00,203.855,203.925,203.815,203.915,200700000.0
2008-04-07 08:21:00,203.915,203.97,203.87,203.875,397900000.0
2008-04-07 08:22:00,203.875,203.875,203.845,203.865,397700000.0
2008-04-07 08:23:00,203.855,203.855,203.765,203.795,301700000.0
2008-04-07 08:24:00,203.835,203.855,203.755,203.805,275000000.0
2008-04-07 08:25:00,203.795,203.795,203.775,203.775,472000000.0
2008-04-07 08:26:00,203.775,203.795,203.775,203.795,393600000.0
2008-04-07 08:27:00,203.795,203.815,203.795,203.795,530100000.0
2008-04-07 08:28:00,203.795,203.795,203.715,203.765,431000000.0
2008-04-07 08:29:00,203.765,203.78,203.72,203.72,308600000.0
2008-04-07 08:30:00,203.72,203.725,203.695,203.72,183100000.0
2008-04-07 08:31:00,203.72,203.73,203.67,203.68,182700000.0
2008-04-07 08:32:00,203.68,203.685,203.65,203.685,260100000.0
2008-04-07 08:33:00,203.685,203.75,203.665,203.725,286400000.0
2008-04-07 08:34:00,203.725,203.76,203.72,203.745,249600000.0
2008-04-07 08:35:00,203.745,203.77,203.745,203.75,186400000.0
2008-04-07 08:36:00,203.75,203.77,203.72,203.72,212800000.0
2008-04-07 08:37:00,203.72,203.765,203.68,203.725,302400000.0
2008-04-07 08:38:00,203.725,203.88,203.725,203.85,228000000.0
2008-04-07 08:39:00,203.85,203.96,203.845,203.96,197600000.0
2008-04-07 08:40:00,203.96,204.13,203.905,204.02,264800000.0
2008-04-07 08:41:00,204.01,204.05,203.925,203.925,228000000.0
2008-04-07 08:42:00,203.925,203.96,203.83,203.89,256000000.0
2008-04-07 08:43:00,203.89,203.89,203.78,203.86,232000000.0
2008-04-07 08:44:00,203.86,203.89,203.82,203.89,280800000.0
2008-04-07 08:45:00,203.875,203.96,203.875,203.96,267200000.0
2008-04-07 08:46:00,203.95,203.96,203.91,203.91,171200000.0
2008-04-07 08:47:00,203.91,204.0,203.91,203.96,186400000.0
2008-04-07 08:48:00,203.96,203.96,203.72,203.785,283200000.0
2008-04-07 08:49:00,203.795,203.83,203.765,203.81,184800000.0
2008-04-07 08:50:00,203.81,203.86,203.79,203.83,239700000.0
2008-04-07 08:51:00,203.835,203.91,203.805,203.91,388000000.0
2008-04-07 08:52:00,203.91,203.93,203.86,203.91,244800000.0
2008-04-07 08:53:00,203.91,203.94,203.855,203.92,206400000.0
2008-04-07 08:54:00,203.925,203.94,203.815,203.83,376000000.0
2008-04-07 08:55:00,203.83,203.835,203.825,203.825,249600000.0
2008-04-07 08:56:00,203.825,203.87,203.825,203.87,428800000.0
2008-04-07 08:57:00,203.875,203.935,203.875,203.905,219200000.0
2008-04-07 08:58:00,203.905,203.93,203.885,203.91,259700000.0
2008-04-07 08:59:00,203.91,203.96,203.91,203.95,218900000.0
2008-04-07 09:00:00,203.95,203.955,203.875,203.93,336800000.0
2008-04-07 09:01:00,203.93,203.98,203.91,203.91,205600000.0
2008-04-07 09:02:00,203.91,203.98,203.89,203.98,196800000.0
2008-04-07 09:03:00,203.98,204.06,203.96,204.05,199200000.0
2008-04-07 09:04:00,204.04,204.04,203.97,203.97,216800000.0
2008-04-07 09:05:00,203.97,203.97,203.87,203.87,180200000.0
2008-04-07 09:06:00,203.87,203.99,203.84,203.97,332000000.0
2008-04-07 09:07:00,203.97,204.11,203.915,204.11,400000000.0
2008-04-07 09:08:00,204.11,204.11,204.01,204.04,234400000.0
2008-04-07 09:09:00,204.04,204.06,203.97,203.97,214400000.0
2008-04-07 09:10:00,203.955,203.97,203.86,203.95,543600000.0
2008-04-07 09:11:00,203.935,203.96,203.92,203.93,290400000.0
2008-04-07 09:12:00,203.93,204.06,203.93,204.04,252900000.0
2008-04-07 09:13:00,204.04,204.06,203.92,203.92,208000000.0
2008-04-07 09:14:00,203.92,203.92,203.89,203.9,180800000.0
2008-04-07 09:15:00,203.9,203.9,203.865,203.88,343200000.0
2008-04-07 09:16:00,203.88,203.93,203.87,203.895,213600000.0
2008-04-07 09:17:00,203.895,203.975,203.895,203.95,229600000.0
2008-04-07 09:18:00,203.95,203.95,203.805,203.82,300800000.0
2008-04-07 09:19:00,203.84,203.85,203.75,203.845,465700000.0
2008-04-07 09:20:00,203.845,203.91,203.83,203.9,496000000.0
2008-04-07 09:21:00,203.9,203.94,203.82,203.87,219200000.0
2008-04-07 09:22:00,203.87,203.965,203.86,203.93,477600000.0
2008-04-07 09:23:00,203.93,204.03,203.91,204.0,263100000.0
2008-04-07 09:24:00,204.0,204.04,203.99,204.0,166400000.0
2008-04-07 09:25:00,204.0,204.03,203.95,203.96,222300000.0
2008-04-07 09:26:00,203.96,204.03,203.95,203.95,306400000.0
2008-04-07 09:27:00,203.95,203.98,203.87,203.93,256800000.0
2008-04-07 09:28:00,203.92,204.08,203.92,204.05,340200000.0
2008-04-07 09:29:00,204.05,204.08,203.925,203.955,373600000.0
2008-04-07 09:30:00,203.955,204.015,203.955,203.98,678400000.0
2008-04-07 09:31:00,203.98,204.06,203.955,204.06,197600000.0
2008-04-07 09:32:00,204.06,204.11,203.98,203.99,172000000.0
2008-04-07 09:33:00,203.99,203.99,203.94,203.94,367200000.0
2008-04-07 09:34:00,203.94,203.94,203.73,203.73,447200000.0
2008-04-07 09:35:00,203.74,203.97,203.74,203.875,379200000.0
2008-04-07 09:36:00,203.875,203.92,203.775,203.775,259200000.0
2008-04-07 09:37:00,203.78,203.81,203.74,203.75,241600000.0
2008-04-07 09:38:00,203.75,203.81,203.74,203.78,183200000.0
2008-04-07 09:39:00,203.78,203.78,203.68,203.71,203200000.0
2008-04-07 09:40:00,203.71,203.81,203.71,203.8,188000000.0
2008-04-07 09:41:00,203.8,203.86,203.8,203.82,233600000.0
2008-04-07 09:42:00,203.82,203.92,203.815,203.91,191200000.0
2008-04-07 09:43:00,203.91,203.92,203.85,203.85,299200000.0
2008-04-07 09:44:00,203.85,203.88,203.84,203.87,252800000.0
2008-04-07 09:45:00,203.87,203.88,203.78,203.83,229600000.0
2008-04-07 09:46:00,203.83,203.86,203.8,203.81,418400000.0
2008-04-07 09:47:00,203.805,203.86,203.805,203.83,175200000.0
2008-04-07 09:48:00,203.83,203.85,203.81,203.83,170000000.0
2008-04-07 09:49:00,203.82,203.83,203.695,203.71,205600000.0
2008-04-07 09:50:00,203.71,203.85,203.685,203.745,494100000.0
2008-04-07 09:51:00,203.745,203.83,203.735,203.825,479200000.0
2008-04-07 09:52:00,203.825,203.85,203.81,203.825,564000000.0
2008-04-07 09:53:00,203.825,203.865,203.785,203.865,488000000.0
2008-04-07 09:54:00,203.865,203.91,203.855,203.91,418400000.0
2008-04-07 09:55:00,203.91,203.95,203.9,203.9,197600000.0
2008-04-07 09:56:00,203.88,203.99,203.835,203.945,384000000.0
2008-04-07 09:57:00,203.945,203.98,203.945,203.98,240800000.0
2008-04-07 09:58:00,203.98,204.04,203.98,204.02,193300000.0
2008-04-07 09:59:00,204.02,204.04,203.955,204.0,175200000.0
2008-04-07 10:00:00,203.985,204.01,203.945,203.97,365700000.0
2008-04-07 10:01:00,203.965,203.985,203.865,203.87,257600000.0
2008-04-07 10:02:00,203.87,203.9,203.87,203.89,174400000.0
2008-04-07 10:03:00,203.895,203.905,203.83,203.85,268800000.0
2008-04-07 10:04:00,203.85,203.94,203.85,203.91,184800000.0
2008-04-07 10:05:00,203.91,203.94,203.87,203.93,207200000.0
2008-04-07 10:06:00,203.93,203.93,203.86,203.86,203200000.0
2008-04-07 10:07:00,203.87,203.99,203.855,203.97,240000000.0
2008-04-07 10:08:00,203.97,203.99,203.89,203.89,168800000.0
2008-04-07 10:09:00,203.89,203.92,203.88,203.92,319200000.0
2008-04-07 10:10:00,203.92,203.94,203.905,203.905,264000000.0
2008-04-07 10:11:00,203.905,203.955,203.86,203.93,487600000.0
2008-04-07 10:12:00,203.94,203.96,203.805,203.82,318400000.0
2008-04-07 10:13:00,203.82,203.84,203.77,203.77,187200000.0
2008-04-07 10:14:00,203.77,203.78,203.71,203.72,184000000.0
2008-04-07 10:15:00,203.72,203.79,203.7,203.76,308000000.0
2008-04-07 10:16:00,203.76,203.775,203.745,203.76,513600000.0
2008-04-07 10:17:00,203.765,203.78,203.685,203.69,232200000.0
2008-04-07 10:18:00,203.69,203.69,203.65,203.67,203200000.0
2008-04-07 10:19:00,203.67,203.69,203.65,203.69,174400000.0
2008-04-07 10:20:00,203.695,203.82,203.69,203.785,447600000.0
2008-04-07 10:21:00,203.785,203.81,203.77,203.81,384000000.0
2008-04-07 10:22:00,203.81,203.84,203.79,203.83,217200000.0
2008-04-07 10:23:00,203.83,203.87,203.815,203.85,533600000.0
2008-04-07 10:24:00,203.85,203.93,203.85,203.91,246300000.0
2008-04-07 10:25:00,203.91,203.97,203.91,203.96,195200000.0
2008-04-07 10:26:00,203.96,203.96,203.845,203.85,228800000.0
2008-04-07 10:27:00,203.85,203.88,203.835,203.865,338400000.0
2008-04-07 10:28:00,203.87,203.95,203.87,203.92,396800000.0
2008-04-07 10:29:00,203.92,203.95,203.905,203.93,190400000.0
2008-04-07 10:30:00,203.93,203.94,203.895,203.92,820800000.0
2008-04-07 10:31:00,203.92,204.16,203.92,204.15,222900000.0
2008-04-07 10:32:00,204.15,204.165,204.12,204.13,170500000.0
2008-04-07 10:33:00,204.13,204.165,204.075,204.095,620200000.0
2008-04-07 10:34:00,204.095,204.1,204.05,204.05,186200000.0
2008-04-07 10:35:00,204.05,204.07,203.995,204.01,204000000.0
2008-04-07 10:36:00,204.01,204.02,203.96,204.0,308800000.0
2008-04-07 10:37:00,204.0,204.0,203.96,204.0,171200000.0
2008-04-07 10:38:00,204.0,204.0,203.95,203.99,358400000.0
2008-04-07 10:39:00,203.99,204.05,203.985,204.03,283200000.0
2008-04-07 10:40:00,204.03,204.1,204.02,204.07,177600000.0
2008-04-07 10:41:00,204.07,204.1,204.05,204.06,187200000.0
2008-04-07 10:42:00,204.06,204.11,204.055,204.055,287200000.0
2008-04-07 10:43:00,204.055,204.06,204.015,204.055,509600000.0
2008-04-07 10:44:00,204.05,204.12,204.05,204.12,196000000.0
2008-04-07 10:45:00,204.12,204.13,204.075,204.075,325600000.0
2008-04-07 10:46:00,204.075,204.21,204.075,204.2,286400000.0
2008-04-07 10:47:00,204.2,204.25,204.175,204.23,178400000.0
2008-04-07 10:48:00,204.23,204.23,204.14,204.15,186400000.0
2008-04-07 10:49:00,204.15,204.15,204.13,204.15,169600000.0
2008-04-07 10:50:00,204.15,204.16,204.11,204.16,178400000.0
2008-04-07 10:51:00,204.16,204.18,204.12,204.155,221900000.0
2008-04-07 10:52:00,204.155,204.155,204.08,204.08,150000000.0
2008-04-07 10:53:00,204.08,204.08,204.035,204.04,248800000.0
2008-04-07 10:54:00,204.04,204.1,204.02,204.04,210400000.0
2008-04-07 10:55:00,204.04,204.06,204.015,204.05,227200000.0
2008-04-07 10:56:00,204.05,204.09,204.04,204.09,180000000.0
2008-04-07 10:57:00,204.09,204.11,204.06,204.06,171200000.0
2008-04-07 10:58:00,204.06,204.06,203.955,203.955,179200000.0
2008-04-07 10:59:00,203.955,203.97,203.93,203.96,299200000.0
2008-04-07 11:00:00,203.96,204.01,203.945,203.955,273600000.0
2008-04-07 11:01:00,203.955,204.04,203.955,204.02,325600000.0
2008-04-07 11:02:00,204.02,204.02,203.96,203.96,838700000.0
2008-04-07 11:03:00,203.96,204.03,203.94,204.03,182000000.0
2008-04-07 11:04:00,204.01,204.02,203.955,204.01,214400000.0
2008-04-07 11:05:00,204.01,204.02,203.985,203.99,243200000.0
2008-04-07 11:06:00,203.99,204.04,203.99,204.035,169600000.0
2008-04-07 11:07:00,204.035,204.035,203.98,204.01,204800000.0
2008-04-07 11:08:00,204.01,204.04,204.0,204.015,269600000.0
2008-04-07 11:09:00,204.015,204.02,203.97,203.97,319200000.0
2008-04-07 11:10:00,203.97,203.99,203.97,203.97,168800000.0
2008-04-07 11:11:00,203.95,203.97,203.93,203.93,184800000.0
2008-04-07 11:12:00,203.93,203.95,203.91,203.95,176800000.0
2008-04-07 11:13:00,203.95,203.97,203.92,203.95,365600000.0
2008-04-07 11:14:00,203.95,203.965,203.91,203.93,312800000.0
2008-04-07 11:15:00,203.93,203.96,203.905,203.925,254400000.0
2008-04-07 11:16:00,203.96,204.03,203.92,204.0,256800000.0
2008-04-07 11:17:00,203.995,204.11,203.955,204.06,438399999.0
2008-04-07 11:18:00,204.06,204.06,203.88,203.88,552100000.0
2008-04-07 11:19:00,203.88,203.93,203.875,203.9,607800000.0
2008-04-07 11:20:00,203.9,203.9,203.845,203.855,513600000.0
2008-04-07 11:21:00,203.855,203.875,203.835,203.86,505100000.0
2008-04-07 11:22:00,203.86,203.92,203.86,203.92,390400000.0
2008-04-07 11:23:00,203.92,203.96,203.92,203.95,324800000.0
2008-04-07 11:24:00,203.95,203.985,203.915,203.93,371200000.0
2008-04-07 11:25:00,203.93,203.94,203.91,203.93,477600000.0
2008-04-07 11:26:00,203.93,204.06,203.905,204.055,341600000.0
2008-04-07 11:27:00,204.055,204.055,203.915,203.97,368500000.0
2008-04-07 11:28:00,203.97,203.98,203.945,203.975,372800000.0
2008-04-07 11:29:00,203.975,204.01,203.975,203.99,250400000.0
2008-04-07 11:30:00,203.99,203.99,203.945,203.975,394400000.0
2008-04-07 11:31:00,203.975,203.98,203.935,203.94,273400000.0
2008-04-07 11:32:00,203.94,203.94,203.895,203.9,382400000.0
2008-04-07 11:33:00,203.9,203.9,203.86,203.89,369200000.0
2008-04-07 11:34:00,203.89,203.9,203.85,203.855,238400000.0
2008-04-07 11:35:00,203.855,203.9,203.84,203.88,348800000.0
2008-04-07 11:36:00,203.88,203.895,203.83,203.83,257600000.0
2008-04-07 11:37:00,203.83,203.87,203.81,203.81,217600000.0
2008-04-07 11:38:00,203.81,203.86,203.79,203.85,188800000.0
2008-04-07 11:39:00,203.85,203.95,203.85,203.93,265600000.0
2008-04-07 11:40:00,203.93,203.94,203.9,203.92,340800000.0
2008-04-07 11:41:00,203.92,203.92,203.85,203.865,228800000.0
2008-04-07 11:42:00,203.88,203.92,203.86,203.9,364000000.0
2008-04-07 11:43:00,203.9,203.93,203.9,203.925,519200000.0
2008-04-07 11:44:00,203.925,203.95,203.905,203.94,473600000.0
2008-04-07 11:45:00,203.94,203.95,203.93,203.94,168000000.0
2008-04-07 11:46:00,203.94,203.95,203.93,203.935,194400000.0
2008-04-07 11:47:00,203.935,203.97,203.915,203.965,252500000.0
2008-04-07 11:48:00,203.965,204.005,203.955,203.955,273800000.0
2008-04-07 11:49:00,203.955,203.98,203.925,203.94,354100000.0
2008-04-07 11:50:00,203.94,203.94,203.905,203.92,705050000.0
2008-04-07 11:51:00,203.92,203.93,203.905,203.915,575200000.0
2008-04-07 11:52:00,203.915,203.945,203.885,203.9,471200000.0
2008-04-07 11:53:00,203.9,203.91,203.865,203.87,382400000.0
2008-04-07 11:54:00,203.87,203.92,203.87,203.92,280800000.0
2008-04-07 11:55:00,203.92,203.94,203.9,203.925,644800000.0
2008-04-07 11:56:00,203.925,203.925,203.88,203.88,184800000.0
2008-04-07 11:57:00,203.88,203.88,203.79,203.82,221600000.0
2008-04-07 11:58:00,203.82,203.84,203.78,203.81,196000000.0
2008-04-07 11:59:00,203.81,203.855,203.785,203.785,255200000.0
2008-04-07 12:00:00,203.785,203.83,203.765,203.79,285600000.0
2008-04-07 12:01:00,203.79,203.845,203.79,203.81,244000000.0
2008-04-07 12:02:00,203.81,204.04,203.81,204.02,221600000.0
2008-04-07 12:03:00,204.02,204.04,203.975,203.99,196800000.0
2008-04-07 12:04:00,203.99,204.0,203.95,203.98,179200000.0
2008-04-07 12:05:00,203.98,204.02,203.89,203.92,200900000.0
2008-04-07 12:06:00,203.92,203.955,203.875,203.89,216400000.0
2008-04-07 12:07:00,203.89,203.89,203.755,203.835,293600000.0
2008-04-07 12:08:00,203.835,203.92,203.83,203.88,256800000.0
2008-04-07 12:09:00,203.88,203.9,203.835,203.88,306800000.0
2008-04-07 12:10:00,203.88,203.89,203.83,203.855,315300000.0
2008-04-07 12:11:00,203.855,203.92,203.795,203.92,720400000.0
2008-04-07 12:12:00,203.92,204.04,203.92,203.99,348000000.0
2008-04-07 12:13:00,203.99,203.99,203.895,203.93,595200000.0
2008-04-07 12:14:00,203.93,203.95,203.9,203.92,252000000.0
2008-04-07 12:15:00,203.905,203.96,203.9,203.945,270400000.0
2008-04-07 12:16:00,203.945,203.97,203.93,203.97,426500000.0
2008-04-07 12:17:00,203.97,204.01,203.95,204.01,350400000.0
2008-04-07 12:18:00,203.995,204.04,203.98,204.02,280000000.0
2008-04-07 12:19:00,204.03,204.03,204.0,204.0,159200000.0
2008-04-07 12:20:00,204.0,204.03,203.99,203.995,177600000.0
2008-04-07 12:21:00,203.995,204.0,203.98,203.99,480800000.0
2008-04-07 12:22:00,203.99,204.05,203.99,204.05,171200000.0
2008-04-07 12:23:00,204.05,204.05,204.01,204.02,171200000.0
2008-04-07 12:24:00,204.02,204.09,203.99,204.09,401600000.0
2008-04-07 12:25:00,204.08,204.08,203.975,203.98,311200000.0
2008-04-07 12:26:00,203.975,203.99,203.92,203.935,212800000.0
2008-04-07 12:27:00,203.935,203.94,203.92,203.94,374400000.0
2008-04-07 12:28:00,203.94,203.94,203.92,203.93,163200000.0
2008-04-07 12:29:00,203.93,203.96,203.92,203.92,164800000.0
2008-04-07 12:30:00,203.92,203.92,203.875,203.875,180800000.0
2008-04-07 12:31:00,203.875,203.88,203.83,203.835,490400000.0
2008-04-07 12:32:00,203.835,203.88,203.82,203.84,328000000.0
2008-04-07 12:33:00,203.84,203.87,203.82,203.87,164800000.0
2008-04-07 12:34:00,203.87,203.91,203.87,203.88,166400000.0
2008-04-07 12:35:00,203.88,203.88,203.85,203.85,165600000.0
2008-04-07 12:36:00,203.85,203.85,203.76,203.78,170400000.0
2008-04-07 12:37:00,203.78,203.8,203.755,203.765,182400000.0
2008-04-07 12:38:00,203.765,203.79,203.76,203.78,174400000.0
2008-04-07 12:39:00,203.78,203.78,203.73,203.76,204800000.0
2008-04-07 12:40:00,203.76,203.8,203.75,203.76,171200000.0
2008-04-07 12:41:00,203.76,203.76,203.75,203.75,167200000.0
2008-04-07 12:42:00,203.75,203.75,203.715,203.715,178400000.0
2008-04-07 12:43:00,203.715,203.76,203.715,203.74,218400000.0
2008-04-07 12:44:00,203.74,203.76,203.68,203.69,172000000.0
2008-04-07 12:45:00,203.69,203.72,203.68,203.71,168000000.0
2008-04-07 12:46:00,203.71,203.73,203.7,203.73,187200000.0
2008-04-07 12:47:00,203.73,203.73,203.7,203.71,168600000.0
2008-04-07 12:48:00,203.71,203.71,203.655,203.67,322400000.0
2008-04-07 12:49:00,203.67,203.75,203.67,203.71,414400000.0
2008-04-07 12:50:00,203.695,203.75,203.695,203.72,232400000.0
2008-04-07 12:51:00,203.72,203.74,203.695,203.74,251600000.0
2008-04-07 12:52:00,203.74,203.74,203.645,203.655,217100000.0
2008-04-07 12:53:00,203.665,203.795,203.655,203.74,377800000.0
2008-04-07 12:54:00,203.74,203.74,203.695,203.735,484000000.0
2008-04-07 12:55:00,203.735,203.775,203.73,203.755,517600000.0
2008-04-07 12:56:00,203.765,203.77,203.665,203.685,715200000.0
2008-04-07 12:57:00,203.685,203.695,203.665,203.69,553700000.0
2008-04-07 12:58:00,203.69,203.725,203.69,203.725,677600000.0
2008-04-07 12:59:00,203.725,203.735,203.705,203.73,594700000.0
2008-04-07 13:00:00,203.73,203.755,203.73,203.74,313600000.0
2008-04-07 13:01:00,203.74,203.78,203.74,203.745,334400000.0
2008-04-07 13:02:00,203.745,203.745,203.7,203.7,671200000.0
2008-04-07 13:03:00,203.7,203.75,203.7,203.75,457600000.0
2008-04-07 13:04:00,203.75,203.84,203.75,203.8,304800000.0
2008-04-07 13:05:00,203.8,203.805,203.795,203.795,571200000.0
2008-04-07 13:06:00,203.795,203.795,203.735,203.765,632000000.0
2008-04-07 13:07:00,203.775,203.84,203.775,203.81,275600000.0
2008-04-07 13:08:00,203.81,203.82,203.76,203.76,191200000.0
2008-04-07 13:09:00,203.76,203.795,203.76,203.795,440000000.0
2008-04-07 13:10:00,203.795,203.795,203.735,203.735,472000000.0
2008-04-07 13:11:00,203.735,203.8,203.73,203.78,441600000.0
2008-04-07 13:12:00,203.78,203.78,203.765,203.78,192800000.0
2008-04-07 13:13:00,203.78,203.78,203.74,203.77,385600000.0
2008-04-07 13:14:00,203.77,203.79,203.77,203.77,239200000.0
2008-04-07 13:15:00,203.77,203.82,203.755,203.8,279200000.0
2008-04-07 13:16:00,203.78,203.83,203.78,203.805,712000000.0
2008-04-07 13:17:00,203.805,203.82,203.79,203.795,494300000.0
2008-04-07 13:18:00,203.795,203.82,203.78,203.8,441700000.0
2008-04-07 13:19:00,203.8,203.805,203.765,203.78,229600000.0
2008-04-07 13:20:00,203.78,203.79,203.75,203.75,397600000.0
2008-04-07 13:21:00,203.75,203.76,203.705,203.72,216800000.0
2008-04-07 13:22:00,203.72,203.745,203.655,203.735,491000000.0
2008-04-07 13:23:00,203.735,203.79,203.735,203.77,297000000.0
2008-04-07 13:24:00,203.77,203.89,203.77,203.875,274800000.0
2008-04-07 13:25:00,203.875,203.9,203.83,203.83,219400000.0
2008-04-07 13:26:00,203.83,203.915,203.815,203.915,784700000.0
2008-04-07 13:27:00,203.915,203.96,203.905,203.92,369400000.0
2008-04-07 13:28:00,203.92,203.92,203.85,203.89,321700000.0
2008-04-07 13:29:00,203.885,203.9,203.87,203.9,290200000.0
2008-04-07 13:30:00,203.89,203.91,203.875,203.91,366600000.0
2008-04-07 13:31:00,203.91,203.93,203.89,203.91,206500000.0
2008-04-07 13:32:00,203.91,203.99,203.9,203.96,254900000.0
2008-04-07 13:33:00,203.96,204.0,203.935,204.0,191500000.0
2008-04-07 13:34:00,204.0,204.03,203.975,203.975,243100000.0
2008-04-07 13:35:00,203.975,204.01,203.975,203.995,293900000.0
2008-04-07 13:36:00,203.995,204.02,203.99,204.0,205500000.0
2008-04-07 13:37:00,204.0,204.03,204.0,204.0,174000000.0
2008-04-07 13:38:00,204.0,204.06,204.0,204.06,174900000.0
2008-04-07 13:39:00,204.06,204.06,203.995,204.0,312500000.0
2008-04-07 13:40:00,204.0,204.04,203.995,204.0,192700000.0
2008-04-07 13:41:00,204.0,204.04,203.975,204.04,458100000.0
2008-04-07 13:42:00,204.04,204.08,204.005,204.065,385500000.0
2008-04-07 13:43:00,204.065,204.08,204.035,204.08,186800000.0
2008-04-07 13:44:00,204.08,204.11,204.02,204.08,282700000.0
2008-04-07 13:45:00,204.08,204.1,204.045,204.08,224300000.0
2008-04-07 13:46:00,204.08,204.08,204.03,204.04,169700000.0
2008-04-07 13:47:00,204.04,204.07,204.04,204.07,170900000.0
2008-04-07 13:48:00,204.07,204.07,204.04,204.07,278900000.0
2008-04-07 13:49:00,204.07,204.07,203.975,203.995,411900000.0
2008-04-07 13:50:00,203.995,204.03,203.995,204.01,447400000.0
2008-04-07 13:51:00,204.01,204.04,204.01,204.03,169900000.0
2008-04-07 13:52:00,204.03,204.03,204.01,204.01,168000000.0
2008-04-07 13:53:00,204.01,204.04,204.01,204.03,176700000.0
2008-04-07 13:54:00,204.03,204.075,204.03,204.06,182400000.0
2008-04-07 13:55:00,204.06,204.13,204.04,204.13,317800000.0
2008-04-07 13:56:00,204.13,204.14,204.085,204.105,285500000.0
2008-04-07 13:57:00,204.105,204.14,204.1,204.1,363200000.0
2008-04-07 13:58:00,204.1,204.13,204.085,204.1,305400000.0
2008-04-07 13:59:00,204.1,204.14,204.085,204.105,583200000.0
2008-04-07 14:00:00,204.105,204.15,204.105,204.13,291400000.0
2008-04-07 14:01:00,204.13,204.17,204.1,204.17,409100000.0
2008-04-07 14:02:00,204.15,204.185,204.145,204.165,240600000.0
2008-04-07 14:03:00,204.165,204.18,204.12,204.14,190400000.0
2008-04-07 14:04:00,204.14,204.15,204.1,204.1,182000000.0
2008-04-07 14:05:00,204.1,204.12,204.09,204.09,174100000.0
2008-04-07 14:06:00,204.09,204.09,204.05,204.07,203300000.0
2008-04-07 14:07:00,204.07,204.09,204.05,204.09,200600000.0
2008-04-07 14:08:00,204.09,204.16,204.09,204.16,187100000.0
2008-04-07 14:09:00,204.16,204.16,204.11,204.14,303600000.0
2008-04-07 14:10:00,204.14,204.16,204.11,204.11,180800000.0
2008-04-07 14:11:00,204.11,204.13,204.1,204.105,251600000.0
2008-04-07 14:12:00,204.11,204.15,204.085,204.14,209300000.0
2008-04-07 14:13:00,204.14,204.14,204.1,204.11,172900000.0
2008-04-07 14:14:00,204.11,204.15,204.07,204.12,171400000.0
2008-04-07 14:15:00,204.12,204.13,204.1,204.1,166500000.0
2008-04-07 14:16:00,204.1,204.1,204.045,204.05,177100000.0
2008-04-07 14:17:00,204.05,204.08,204.05,204.08,224500000.0
2008-04-07 14:18:00,204.08,204.1,204.06,204.06,247300000.0
2008-04-07 14:19:00,204.06,204.08,204.02,204.035,245300000.0
2008-04-07 14:20:00,204.035,204.095,204.03,204.09,100100000.0
2008-04-07 14:21:00,204.09,204.125,204.01,204.01,165400000.0
2008-04-07 14:22:00,204.01,204.07,204.0,204.05,167400000.0
2008-04-07 14:23:00,204.055,204.12,204.05,204.1,168500000.0
2008-04-07 14:24:00,204.12,204.14,204.07,204.09,205200000.0
2008-04-07 14:25:00,204.09,204.12,204.055,204.11,303300000.0
2008-04-07 14:26:00,204.11,204.12,204.09,204.1,171500000.0
2008-04-07 14:27:00,204.1,204.145,204.09,204.145,473500000.0
2008-04-07 14:28:00,204.145,204.17,204.135,204.17,350800000.0
2008-04-07 14:29:00,204.17,204.19,204.16,204.19,206100000.0
2008-04-07 14:30:00,204.2,204.25,204.16,204.25,170600000.0
2008-04-07 14:31:00,204.25,204.44,204.25,204.44,164680000.0
2008-04-07 14:32:00,204.425,204.45,204.37,204.385,182100000.0
2008-04-07 14:33:00,204.385,204.43,204.36,204.42,155560000.0
2008-04-07 14:34:00,204.42,204.42,204.355,204.355,228300000.0
2008-04-07 14:35:00,204.355,204.385,204.35,204.385,269980000.0
2008-04-07 14:36:00,204.385,204.4,204.36,204.38,160600000.0
2008-04-07 14:37:00,204.395,204.44,204.385,204.43,256280000.0
2008-04-07 14:38:00,204.43,204.45,204.38,204.39,165500000.0
2008-04-07 14:39:00,204.39,204.44,204.38,204.43,172000000.0
2008-04-07 14:40:00,204.43,204.43,204.37,204.37,164560000.0
2008-04-07 14:41:00,204.37,204.4,204.34,204.35,220060000.0
2008-04-07 14:42:00,204.35,204.38,204.35,204.36,424260000.0
2008-04-07 14:43:00,204.36,204.36,204.3,204.335,191200000.0
2008-04-07 14:44:00,204.335,204.37,204.31,204.32,218380000.0
2008-04-07 14:45:00,204.32,204.33,204.23,204.235,360300000.0
2008-04-07 14:46:00,204.235,204.235,204.12,204.15,216960000.0
2008-04-07 14:47:00,204.15,204.19,204.14,204.17,167240000.0
2008-04-07 14:48:00,204.17,204.21,204.15,204.2,197060000.0
2008-04-07 14:49:00,204.2,204.24,204.2,204.2,195400000.0
2008-04-07 14:50:00,204.2,204.25,204.16,204.17,338940000.0
2008-04-07 14:51:00,204.17,204.21,204.15,204.2,165840000.0
2008-04-07 14:52:00,204.2,204.2,204.16,204.175,165520000.0
2008-04-07 14:53:00,204.175,204.175,204.115,204.125,257180000.0
2008-04-07 14:54:00,204.125,204.14,204.115,204.14,324540000.0
2008-04-07 14:55:00,204.14,204.18,204.12,204.17,194640000.0
2008-04-07 14:56:00,204.17,204.19,204.16,204.17,175760000.0
2008-04-07 14:57:00,204.17,204.18,204.15,204.155,329360000.0
2008-04-07 14:58:00,204.16,204.21,204.15,204.17,282060000.0
2008-04-07 14:59:00,204.17,204.19,204.125,204.14,276060000.0
2008-04-07 15:00:00,204.14,204.205,204.12,204.175,432480000.0
2008-04-07 15:01:00,204.175,204.2,204.16,204.165,194080000.0
2008-04-07 15:02:00,204.165,204.205,204.1,204.11,172400000.0
2008-04-07 15:03:00,204.11,204.13,204.075,204.1,237940000.0
2008-04-07 15:04:00,204.1,204.18,204.1,204.16,163100000.0
2008-04-07 15:05:00,204.16,204.21,204.15,204.2,180200000.0
2008-04-07 15:06:00,204.2,204.22,204.19,204.2,183600000.0
2008-04-07 15:07:00,204.2,204.25,204.2,204.205,167700000.0
2008-04-07 15:08:00,204.205,204.25,204.205,204.23,150900000.0
2008-04-07 15:09:00,204.23,204.31,204.23,204.3,210400000.0
2008-04-07 15:10:00,204.3,204.34,204.3,204.31,180300000.0
2008-04-07 15:11:00,204.31,204.34,204.305,204.32,165700000.0
2008-04-07 15:12:00,204.325,204.335,204.3,204.32,155300000.0
2008-04-07 15:13:00,204.32,204.34,204.31,204.31,179700000.0
2008-04-07 15:14:00,204.31,204.32,204.285,204.305,158700000.0
2008-04-07 15:15:00,204.305,204.305,204.27,204.27,169800000.0
2008-04-07 15:16:00,204.27,204.31,204.26,204.27,186600000.0
2008-04-07 15:17:00,204.27,204.3,204.265,204.28,199700000.0
2008-04-07 15:18:00,204.28,204.28,204.22,204.24,224500000.0
2008-04-07 15:19:00,204.24,204.255,204.22,204.24,193000000.0
2008-04-07 15:20:00,204.24,204.25,204.23,204.23,161600000.0
2008-04-07 15:21:00,204.23,204.24,204.21,204.22,171100000.0
2008-04-07 15:22:00,204.22,204.22,204.185,204.21,176000000.0
2008-04-07 15:23:00,204.21,204.28,204.185,204.28,181600000.0
2008-04-07 15:24:00,204.28,204.28,204.205,204.23,217000000.0
2008-04-07 15:25:00,204.23,204.24,204.18,204.215,187900000.0
2008-04-07 15:26:00,204.215,204.26,204.19,204.19,179400000.0
2008-04-07 15:27:00,204.19,204.28,204.18,204.27,241200000.0
2008-04-07 15:28:00,204.27,204.27,204.24,204.24,191900000.0
2008-04-07 15:29:00,204.24,204.28,204.2,204.2,186000000.0
2008-04-07 15:30:00,204.2,204.3,204.2,204.27,181200000.0
2008-04-07 15:31:00,204.28,204.28,204.21,204.22,195900000.0
2008-04-07 15:32:00,204.22,204.225,204.095,204.1,268400000.0
2008-04-07 15:33:00,204.1,204.1,204.005,204.025,338400000.0
2008-04-07 15:34:00,204.025,204.07,204.025,204.03,411200000.0
2008-04-07 15:35:00,204.03,204.05,203.96,203.97,293000000.0
2008-04-07 15:36:00,203.97,203.99,203.93,203.93,323500000.0
2008-04-07 15:37:00,203.93,203.975,203.9,203.96,276300000.0
2008-04-07 15:38:00,203.96,204.06,203.94,204.01,360800000.0
2008-04-07 15:39:00,204.01,204.035,203.965,203.97,260100000.0
2008-04-07 15:40:00,203.97,203.98,203.95,203.95,216100000.0
2008-04-07 15:41:00,203.95,204.0,203.925,203.95,240000000.0
2008-04-07 15:42:00,203.94,203.965,203.89,203.89,208500000.0
2008-04-07 15:43:00,203.89,203.89,203.82,203.85,294700000.0
2008-04-07 15:44:00,203.85,203.91,203.85,203.87,351900000.0
2008-04-07 15:45:00,203.87,203.92,203.86,203.9,252900000.0
2008-04-07 15:46:00,203.9,203.91,203.84,203.88,270000000.0
2008-04-07 15:47:00,203.88,203.9,203.805,203.805,266200000.0
2008-04-07 15:48:00,203.805,203.82,203.74,203.8,246100000.0
2008-04-07 15:49:00,203.8,203.87,203.78,203.845,241600000.0
2008-04-07 15:50:00,203.845,203.88,203.805,203.84,270300000.0
2008-04-07 15:51:00,203.84,203.965,203.815,203.945,290600000.0
2008-04-07 15:52:00,203.945,203.965,203.91,203.93,238200000.0
2008-04-07 15:53:00,203.92,204.0,203.91,203.97,250100000.0
2008-04-07 15:54:00,203.97,204.06,203.95,204.06,192400000.0
2008-04-07 15:55:00,204.06,204.06,203.99,204.0,281600000.0
2008-04-07 15:56:00,204.01,204.01,203.94,203.975,193200000.0
2008-04-07 15:57:00,203.975,204.01,203.96,204.01,248900000.0
2008-04-07 15:58:00,204.01,204.03,203.99,204.02,184800000.0
2008-04-07 15:59:00,204.02,204.025,203.97,204.025,430800000.0
2008-04-07 16:00:00,204.025,204.07,203.98,203.99,226200000.0
2008-04-07 16:01:00,203.99,203.99,203.95,203.95,340200000.0
2008-04-07 16:02:00,203.95,203.95,203.84,203.84,194200000.0
2008-04-07 16:03:00,203.84,203.94,203.82,203.92,290100000.0
2008-04-07 16:04:00,203.92,204.01,203.92,203.97,261700000.0
2008-04-07 16:05:00,203.97,203.98,203.89,203.9,195700000.0
2008-04-07 16:06:00,203.9,203.97,203.865,203.94,302500000.0
2008-04-07 16:07:00,203.94,203.94,203.86,203.86,242400000.0
2008-04-07 16:08:00,203.86,203.86,203.79,203.8,365400000.0
2008-04-07 16:09:00,203.8,203.82,203.78,203.82,316600000.0
2008-04-07 16:10:00,203.82,203.85,203.78,203.835,182800000.0
2008-04-07 16:11:00,203.835,203.855,203.735,203.78,181000000.0
2008-04-07 16:12:00,203.78,203.94,203.78,203.89,157000000.0
2008-04-07 16:13:00,203.89,203.97,203.885,203.955,179600000.0
2008-04-07 16:14:00,203.965,203.965,203.82,203.84,207200000.0
2008-04-07 16:15:00,203.835,203.9,203.78,203.84,318100000.0
2008-04-07 16:16:00,203.84,203.84,203.78,203.785,197600000.0
2008-04-07 16:17:00,203.785,203.8,203.72,203.74,274700000.0
2008-04-07 16:18:00,203.74,203.76,203.7,203.76,187400000.0
2008-04-07 16:19:00,203.77,203.86,203.77,203.86,208900000.0
2008-04-07 16:20:00,203.86,203.86,203.78,203.78,167900000.0
2008-04-07 16:21:00,203.78,203.81,203.76,203.81,170400000.0
2008-04-07 16:22:00,203.81,203.84,203.8,203.84,171600000.0
2008-04-07 16:23:00,203.845,203.88,203.84,203.84,167600000.0
2008-04-07 16:24:00,203.84,203.86,203.76,203.8,171400000.0
2008-04-07 16:25:00,203.8,203.82,203.73,203.74,174600000.0
2008-04-07 16:26:00,203.74,203.75,203.63,203.75,166600000.0
2008-04-07 16:27:00,203.75,203.76,203.68,203.715,165300000.0
2008-04-07 16:28:00,203.715,203.75,203.63,203.7,168300000.0
2008-04-07 16:29:00,203.7,203.8,203.7,203.74,169300000.0
2008-04-07 16:30:00,203.74,203.81,203.73,203.755,161600000.0
2008-04-07 16:31:00,203.755,203.77,203.69,203.695,160800000.0
2008-04-07 16:32:00,203.695,203.73,203.68,203.69,169400000.0
2008-04-07 16:33:00,203.69,203.73,203.67,203.7,170300000.0
2008-04-07 16:34:00,203.7,203.81,203.68,203.77,172100000.0
2008-04-07 16:35:00,203.77,203.81,203.75,203.78,171700000.0
2008-04-07 16:36:00,203.78,203.81,203.74,203.81,168500000.0
2008-04-07 16:37:00,203.81,203.85,203.785,203.82,177300000.0
2008-04-07 16:38:00,203.81,203.89,203.79,203.84,169200000.0
2008-04-07 16:39:00,203.85,203.86,203.79,203.82,169900000.0
2008-04-07 16:40:00,203.82,203.85,203.8,203.82,168800000.0
2008-04-07 16:41:00,203.83,203.83,203.77,203.77,164200000.0
2008-04-07 16:42:00,203.77,203.81,203.77,203.81,216000000.0
2008-04-07 16:43:00,203.81,203.81,203.765,203.78,168000000.0
2008-04-07 16:44:00,203.78,203.84,203.78,203.78,171100000.0
2008-04-07 16:45:00,203.78,203.82,203.75,203.78,160500000.0
2008-04-07 16:46:00,203.78,203.815,203.76,203.81,162700000.0
2008-04-07 16:47:00,203.81,203.82,203.79,203.82,175000000.0
2008-04-07 16:48:00,203.82,203.93,203.82,203.92,174200000.0
2008-04-07 16:49:00,203.92,203.94,203.83,203.84,173600000.0
2008-04-07 16:50:00,203.84,203.91,203.83,203.9,182900000.0
2008-04-07 16:51:00,203.9,203.9,203.85,203.88,195900000.0
2008-04-07 16:52:00,203.88,203.92,203.86,203.895,149900000.0
2008-04-07 16:53:00,203.895,203.95,203.87,203.92,184900000.0
2008-04-07 16:54:00,203.92,203.92,203.89,203.92,170700000.0
2008-04-07 16:55:00,203.92,203.93,203.91,203.91,162200000.0
2008-04-07 16:56:00,203.91,203.95,203.91,203.95,168300000.0
2008-04-07 16:57:00,203.95,203.96,203.925,203.95,169400000.0
2008-04-07 16:58:00,203.95,204.05,203.94,204.03,201400000.0
2008-04-07 16:59:00,204.03,204.03,203.94,204.0,174600000.0
2008-04-07 17:00:00,203.99,203.99,203.93,203.97,172600000.0
2008-04-07 17:01:00,203.97,203.99,203.87,203.89,183200000.0
2008-04-07 17:02:00,203.89,203.92,203.84,203.86,167100000.0
2008-04-07 17:03:00,203.86,203.9,203.825,203.825,168600000.0
2008-04-07 17:04:00,203.825,203.85,203.81,203.83,203900000.0
2008-04-07 17:05:00,203.83,203.84,203.78,203.79,148800000.0
2008-04-07 17:06:00,203.79,203.81,203.78,203.79,195800000.0
2008-04-07 17:07:00,203.79,203.82,203.79,203.81,169300000.0
2008-04-07 17:08:00,203.81,203.81,203.72,203.75,166700000.0
2008-04-07 17:09:00,203.75,203.75,203.65,203.725,208900000.0
2008-04-07 17:10:00,203.735,203.81,203.735,203.81,195900000.0
2008-04-07 17:11:00,203.81,203.83,203.77,203.805,187100000.0
2008-04-07 17:12:00,203.805,203.82,203.77,203.81,176800000.0
2008-04-07 17:13:00,203.81,203.82,203.76,203.805,209400000.0
2008-04-07 17:14:00,203.805,203.83,203.72,203.725,192100000.0
2008-04-07 17:15:00,203.725,203.73,203.65,203.66,224900000.0
2008-04-07 17:16:00,203.65,203.725,203.64,203.725,190700000.0
2008-04-07 17:17:00,203.725,203.76,203.68,203.76,215300000.0
2008-04-07 17:18:00,203.76,203.76,203.68,203.68,170200000.0
2008-04-07 17:19:00,203.68,203.74,203.62,203.74,180400000.0
2008-04-07 17:20:00,203.74,203.875,203.73,203.83,162300000.0
2008-04-07 17:21:00,203.83,203.85,203.78,203.835,159100000.0
2008-04-07 17:22:00,203.835,203.86,203.735,203.735,180600000.0
2008-04-07 17:23:00,203.73,203.75,203.7,203.74,178800000.0
2008-04-07 17:24:00,203.74,203.85,203.73,203.83,172600000.0
2008-04-07 17:25:00,203.83,203.845,203.8,203.82,172700000.0
2008-04-07 17:26:00,203.82,203.87,203.82,203.87,173500000.0
2008-04-07 17:27:00,203.87,203.9,203.84,203.87,165300000.0
2008-04-07 17:28:00,203.845,203.9,203.84,203.9,150200000.0
2008-04-07 17:29:00,203.9,203.94,203.89,203.91,169800000.0
2008-04-07 17:30:00,203.91,203.94,203.89,203.94,176800000.0
2008-04-07 17:31:00,203.94,204.0,203.93,203.97,180700000.0
2008-04-07 17:32:00,203.97,204.04,203.97,204.03,198500000.0
2008-04-07 17:33:00,204.04,204.06,203.99,204.01,173700000.0
2008-04-07 17:34:00,204.01,204.05,203.965,204.0,170900000.0
2008-04-07 17:35:00,204.0,204.0,203.96,203.97,193100000.0
2008-04-07 17:36:00,203.975,204.03,203.97,204.01,179800000.0
2008-04-07 17:37:00,204.01,204.04,203.97,204.02,171600000.0
2008-04-07 17:38:00,204.02,204.05,204.0,204.05,174400000.0
2008-04-07 17:39:00,204.05,204.06,204.01,204.06,179400000.0
2008-04-07 17:40:00,204.06,204.125,204.045,204.12,252500000.0
2008-04-07 17:41:00,204.105,204.14,204.07,204.1,193200000.0
2008-04-07 17:42:00,204.08,204.13,204.02,204.02,205000000.0
2008-04-07 17:43:00,204.02,204.02,203.99,204.01,194100000.0
2008-04-07 17:44:00,204.01,204.03,203.98,204.0,175200000.0
2008-04-07 17:45:00,204.0,204.02,203.97,203.99,187100000.0
2008-04-07 17:46:00,203.99,204.0,203.96,203.96,173400000.0
2008-04-07 17:47:00,203.96,203.98,203.94,203.95,176100000.0
2008-04-07 17:48:00,203.95,203.96,203.91,203.91,177000000.0
2008-04-07 17:49:00,203.91,203.95,203.91,203.95,178600000.0
2008-04-07 17:50:00,203.95,203.96,203.945,203.96,162400000.0
2008-04-07 17:51:00,203.96,203.96,203.91,203.91,163400000.0
2008-04-07 17:52:00,203.91,203.94,203.89,203.93,184800000.0
2008-04-07 17:53:00,203.93,203.93,203.83,203.85,176500000.0
2008-04-07 17:54:00,203.85,203.88,203.82,203.85,192500000.0
2008-04-07 17:55:00,203.85,203.87,203.79,203.79,160200000.0
2008-04-07 17:56:00,203.79,203.82,203.745,203.75,167900000.0
2008-04-07 17:57:00,203.745,203.745,203.71,203.74,166600000.0
2008-04-07 17:58:00,203.74,203.76,203.72,203.76,153000000.0
2008-04-07 17:59:00,203.77,203.78,203.74,203.75,200500000.0
2008-04-07 18:00:00,203.75,203.775,203.72,203.76,142600000.0
2008-04-07 18:01:00,203.76,203.78,203.73,203.735,202500000.0
2008-04-07 18:02:00,203.735,203.78,203.72,203.75,196900000.0
2008-04-07 18:03:00,203.75,203.81,203.75,203.77,178400000.0
2008-04-07 18:04:00,203.77,203.785,203.75,203.755,153100000.0
2008-04-07 18:05:00,203.755,203.76,203.7,203.73,180300000.0
2008-04-07 18:06:00,203.73,203.76,203.715,203.73,170500000.0
2008-04-07 18:07:00,203.73,203.75,203.71,203.72,238600000.0
2008-04-07 18:08:00,203.72,203.76,203.72,203.76,171200000.0
2008-04-07 18:09:00,203.75,203.82,203.75,203.81,169900000.0
2008-04-07 18:10:00,203.81,203.81,203.75,203.755,154900000.0
2008-04-07 18:11:00,203.755,203.79,203.72,203.78,176000000.0
2008-04-07 18:12:00,203.78,203.85,203.78,203.82,171300000.0
2008-04-07 18:13:00,203.82,203.82,203.79,203.82,168800000.0
2008-04-07 18:14:00,203.82,203.83,203.78,203.81,174500000.0
2008-04-07 18:15:00,203.8,203.85,203.76,203.78,166300000.0
2008-04-07 18:16:00,203.78,203.795,203.76,203.78,190400000.0
2008-04-07 18:17:00,203.78,203.79,203.72,203.765,165900000.0
2008-04-07 18:18:00,203.765,203.8,203.765,203.77,183200000.0
2008-04-07 18:19:00,203.77,203.8,203.77,203.79,144500000.0
2008-04-07 18:20:00,203.79,203.82,203.77,203.81,178500000.0
2008-04-07 18:21:00,203.81,203.81,203.75,203.76,164000000.0
2008-04-07 18:22:00,203.76,203.78,203.745,203.78,175000000.0
2008-04-07 18:23:00,203.78,203.78,203.77,203.78,169200000.0
2008-04-07 18:24:00,203.78,203.81,203.78,203.8,173600000.0
2008-04-07 18:25:00,203.8,203.82,203.79,203.82,169900000.0
2008-04-07 18:26:00,203.82,203.875,203.81,203.84,174000000.0
2008-04-07 18:27:00,203.84,203.84,203.745,203.76,149100000.0
2008-04-07 18:28:00,203.76,203.825,203.75,203.815,184300000.0
2008-04-07 18:29:00,203.815,203.86,203.815,203.85,166600000.0
2008-04-07 18:30:00,203.85,203.87,203.82,203.86,186400000.0
2008-04-07 18:31:00,203.86,203.86,203.82,203.83,156800000.0
2008-04-07 18:32:00,203.83,203.83,203.82,203.82,171400000.0
2008-04-07 18:33:00,203.82,203.82,203.8,203.81,127400000.0
2008-04-07 18:34:00,203.81,203.85,203.8,203.81,143900000.0
2008-04-07 18:35:00,203.81,203.81,203.74,203.745,157500000.0
2008-04-07 18:36:00,203.745,203.78,203.745,203.77,145800000.0
2008-04-07 18:37:00,203.77,203.92,203.77,203.92,157200000.0
2008-04-07 18:38:00,203.92,203.92,203.87,203.91,183600000.0
2008-04-07 18:39:00,203.91,203.91,203.865,203.9,168400000.0
2008-04-07 18:40:00,203.9,203.92,203.875,203.875,163600000.0
2008-04-07 18:41:00,203.875,203.96,203.875,203.96,217100000.0
2008-04-07 18:42:00,203.96,204.0,203.955,204.0,163000000.0
2008-04-07 18:43:00,204.0,204.005,203.95,203.955,172500000.0
2008-04-07 18:44:00,203.955,204.025,203.95,203.95,190800000.0
2008-04-07 18:45:00,203.95,203.98,203.935,203.945,217600000.0
2008-04-07 18:46:00,203.945,203.97,203.92,203.96,169500000.0
2008-04-07 18:47:00,203.96,203.97,203.94,203.95,161500000.0
2008-04-07 18:48:00,203.95,203.96,203.95,203.96,169600000.0
2008-04-07 18:49:00,203.96,204.0,203.96,204.0,177700000.0
2008-04-07 18:50:00,204.0,204.01,203.98,203.98,157200000.0
2008-04-07 18:51:00,203.98,203.98,203.91,203.91,172500000.0
2008-04-07 18:52:00,203.91,203.96,203.91,203.94,171800000.0
2008-04-07 18:53:00,203.94,203.94,203.91,203.92,168200000.0
2008-04-07 18:54:00,203.92,203.94,203.9,203.94,176100000.0
2008-04-07 18:55:00,203.94,203.94,203.905,203.91,160400000.0
2008-04-07 18:56:00,203.91,203.93,203.91,203.91,175300000.0
2008-04-07 18:57:00,203.91,203.975,203.895,203.955,144000000.0
2008-04-07 18:58:00,203.955,203.955,203.92,203.925,237900000.0
2008-04-07 18:59:00,203.925,203.94,203.895,203.9,158900000.0
2008-04-07 19:00:00,203.9,203.91,203.9,203.91,227800000.0
2008-04-07 19:01:00,203.91,203.94,203.91,203.92,186500000.0
2008-04-07 19:02:00,203.92,203.96,203.92,203.93,167900000.0
2008-04-07 19:03:00,203.93,203.93,203.89,203.92,171300000.0
2008-04-07 19:04:00,203.92,203.97,203.92,203.92,166000000.0
2008-04-07 19:05:00,203.92,203.92,203.86,203.9,176300000.0
2008-04-07 19:06:00,203.9,203.9,203.865,203.9,164300000.0
2008-04-07 19:07:00,203.9,203.9,203.835,203.84,167600000.0
2008-04-07 19:08:00,203.84,203.88,203.84,203.87,171000000.0
2008-04-07 19:09:00,203.87,203.87,203.85,203.85,178000000.0
2008-04-07 19:10:00,203.85,203.87,203.85,203.85,179700000.0
2008-04-07 19:11:00,203.85,203.85,203.8,203.82,169000000.0
2008-04-07 19:12:00,203.82,203.82,203.79,203.82,170200000.0
2008-04-07 19:13:00,203.82,203.82,203.75,203.75,170800000.0
2008-04-07 19:14:00,203.75,203.77,203.745,203.75,170700000.0
2008-04-07 19:15:00,203.75,203.75,203.75,203.75,175200000.0
2008-04-07 19:16:00,203.75,203.75,203.7,203.7,184500000.0
2008-04-07 19:17:00,203.7,203.7,203.665,203.67,182000000.0
2008-04-07 19:18:00,203.67,203.765,203.67,203.755,170100000.0
2008-04-07 19:19:00,203.755,203.755,203.73,203.73,172700000.0
2008-04-07 19:20:00,203.73,203.73,203.68,203.685,156500000.0
2008-04-07 19:21:00,203.685,203.73,203.685,203.72,169500000.0
2008-04-07 19:22:00,203.72,203.8,203.72,203.79,174500000.0
2008-04-07 19:23:00,203.79,203.8,203.79,203.79,168000000.0
2008-04-07 19:24:00,203.79,203.8,203.79,203.8,169700000.0
2008-04-07 19:25:00,203.8,203.82,203.79,203.82,197400000.0
2008-04-07 19:26:00,203.82,203.84,203.815,203.84,176600000.0
2008-04-07 19:27:00,203.84,203.86,203.84,203.85,167000000.0
2008-04-07 19:28:00,203.85,203.85,203.82,203.82,191000000.0
2008-04-07 19:29:00,203.82,203.84,203.81,203.83,171600000.0
2008-04-07 19:30:00,203.83,203.84,203.8,203.81,160000000.0
2008-04-07 19:31:00,203.81,203.84,203.81,203.83,174400000.0
2008-04-07 19:32:00,203.83,203.83,203.82,203.83,160000000.0
2008-04-07 19:33:00,203.83,203.83,203.83,203.83,172800000.0
2008-04-07 19:34:00,203.83,203.83,203.82,203.82,170400000.0
2008-04-07 19:35:00,203.82,203.86,203.82,203.84,170800000.0
2008-04-07 19:36:00,203.84,203.86,203.84,203.86,178800000.0
2008-04-07 19:37:00,203.86,203.87,203.85,203.85,165500000.0
2008-04-07 19:38:00,203.85,203.88,203.84,203.88,173600000.0
2008-04-07 19:39:00,203.88,203.88,203.82,203.84,172600000.0
2008-04-07 19:40:00,203.84,203.88,203.84,203.85,165800000.0
2008-04-07 19:41:00,203.85,203.87,203.845,203.87,154200000.0
2008-04-07 19:42:00,203.87,203.87,203.78,203.78,174500000.0
2008-04-07 19:43:00,203.78,203.8,203.65,203.69,179200000.0
2008-04-07 19:44:00,203.69,203.7,203.65,203.65,165000000.0
2008-04-07 19:45:00,203.65,203.72,203.65,203.68,170600000.0
2008-04-07 19:46:00,203.68,203.7,203.66,203.66,175100000.0
2008-04-07 19:47:00,203.66,203.72,203.66,203.71,187100000.0
2008-04-07 19:48:00,203.71,203.71,203.68,203.7,283300000.0
2008-04-07 19:49:00,203.7,203.73,203.7,203.73,174900000.0
2008-04-07 19:50:00,203.73,203.74,203.72,203.73,237900000.0
2008-04-07 19:51:00,203.73,203.74,203.73,203.735,164400000.0
2008-04-07 19:52:00,203.735,203.79,203.73,203.77,185200000.0
2008-04-07 19:53:00,203.77,203.77,203.71,203.71,189100000.0
2008-04-07 19:54:00,203.71,203.73,203.67,203.67,178700000.0
2008-04-07 19:55:00,203.67,203.7,203.65,203.69,172000000.0
2008-04-07 19:56:00,203.69,203.74,203.665,203.7,179300000.0
2008-04-07 19:57:00,203.7,203.765,203.7,203.75,174700000.0
2008-04-07 19:58:00,203.75,203.76,203.7,203.7,172900000.0
2008-04-07 19:59:00,203.7,203.76,203.69,203.71,177100000.0
2008-04-07 20:00:00,203.745,203.81,203.72,203.79,149400000.0
2008-04-07 20:01:00,203.79,203.81,203.79,203.79,170900000.0
2008-04-07 20:02:00,203.79,203.82,203.79,203.81,187200000.0
2008-04-07 20:03:00,203.81,203.82,203.73,203.73,165600000.0
2008-04-07 20:04:00,203.73,203.74,203.68,203.68,175200000.0
2008-04-07 20:05:00,203.68,203.69,203.66,203.68,170200000.0
2008-04-07 20:06:00,203.69,203.7,203.65,203.69,167600000.0
2008-04-07 20:07:00,203.69,203.72,203.67,203.68,174500000.0
2008-04-07 20:08:00,203.68,203.69,203.66,203.67,169900000.0
2008-04-07 20:09:00,203.67,203.72,203.67,203.72,178300000.0
2008-04-07 20:10:00,203.72,203.72,203.7,203.7,170400000.0
2008-04-07 20:11:00,203.7,203.7,203.68,203.7,170500000.0
2008-04-07 20:12:00,203.7,203.7,203.54,203.56,190300000.0
2008-04-07 20:13:00,203.56,203.64,203.56,203.63,166000000.0
2008-04-07 20:14:00,203.63,203.65,203.63,203.65,168800000.0
2008-04-07 20:15:00,203.65,203.68,203.65,203.68,164800000.0
2008-04-07 20:16:00,203.68,203.68,203.65,203.65,171200000.0
2008-04-07 20:17:00,203.65,203.65,203.59,203.59,174400000.0
2008-04-07 20:18:00,203.59,203.61,203.58,203.6,170700000.0
2008-04-07 20:19:00,203.6,203.6,203.54,203.54,168800000.0
2008-04-07 20:20:00,203.55,203.61,203.54,203.61,172300000.0
2008-04-07 20:21:00,203.61,203.64,203.57,203.63,169600000.0
2008-04-07 20:22:00,203.63,203.63,203.6,203.63,174400000.0
2008-04-07 20:23:00,203.63,203.63,203.49,203.49,176500000.0
2008-04-07 20:24:00,203.5,203.62,203.5,203.6,169500000.0
2008-04-07 20:25:00,203.6,203.61,203.575,203.59,181700000.0
2008-04-07 20:26:00,203.59,203.69,203.59,203.69,170500000.0
2008-04-07 20:27:00,203.69,203.69,203.61,203.64,167500000.0
2008-04-07 20:28:00,203.64,203.64,203.54,203.545,151500000.0
2008-04-07 20:29:00,203.545,203.62,203.52,203.62,164200000.0
2008-04-07 20:30:00,203.62,203.66,203.615,203.63,169200000.0
2008-04-07 20:31:00,203.63,203.63,203.6,203.61,168800000.0
2008-04-07 20:32:00,203.6,203.62,203.56,203.58,169900000.0
2008-04-07 20:33:00,203.58,203.63,203.58,203.59,170500000.0
2008-04-07 20:34:00,203.59,203.61,203.58,203.58,167200000.0
2008-04-07 20:35:00,203.58,203.58,203.49,203.52,173300000.0
2008-04-07 20:36:00,203.52,203.52,203.42,203.43,171300000.0
2008-04-07 20:37:00,203.45,203.51,203.43,203.44,167600000.0
2008-04-07 20:38:00,203.44,203.48,203.38,203.38,171000000.0
2008-04-07 20:39:00,203.38,203.47,203.38,203.46,184200000.0
2008-04-07 20:40:00,203.46,203.49,203.455,203.47,171700000.0
2008-04-07 20:41:00,203.47,203.48,203.41,203.43,216200000.0
2008-04-07 20:42:00,203.43,203.51,203.43,203.48,170100000.0
2008-04-07 20:43:00,203.48,203.54,203.48,203.53,168000000.0
2008-04-07 20:44:00,203.53,203.53,203.5,203.5,172400000.0
2008-04-07 20:45:00,203.5,203.51,203.43,203.43,177300000.0
2008-04-07 20:46:00,203.43,203.43,203.335,203.39,180500000.0
2008-04-07 20:47:00,203.395,203.46,203.395,203.42,197300000.0
2008-04-07 20:48:00,203.42,203.46,203.42,203.45,176900000.0
2008-04-07 20:49:00,203.45,203.455,203.395,203.41,185000000.0
2008-04-07 20:50:00,203.41,203.43,203.385,203.41,165000000.0
2008-04-07 20:51:00,203.41,203.49,203.41,203.49,182800000.0
2008-04-07 20:52:00,203.485,203.52,203.485,203.5,169700000.0
2008-04-07 20:53:00,203.5,203.52,203.5,203.5,158100000.0
2008-04-07 20:54:00,203.5,203.56,203.485,203.54,175100000.0
2008-04-07 20:55:00,203.54,203.58,203.54,203.55,167900000.0
2008-04-07 20:56:00,203.55,203.55,203.49,203.495,185000000.0
2008-04-07 20:57:00,203.495,203.54,203.495,203.53,171400000.0
2008-04-07 20:58:00,203.53,203.53,203.49,203.49,201800000.0
2008-04-07 20:59:00,203.49,203.5,203.39,203.39,195700000.0
2008-04-07 21:00:00,203.39,203.41,203.34,203.34,179800000.0
2008-04-07 21:01:00,203.34,203.34,203.25,203.28,186500000.0
2008-04-07 21:02:00,203.28,203.315,203.27,203.3,180800000.0
2008-04-07 21:03:00,203.3,203.32,203.25,203.28,172400000.0
2008-04-07 21:04:00,203.28,203.37,203.25,203.3,160000000.0
2008-04-07 21:05:00,203.3,203.33,203.29,203.29,185800000.0
2008-04-07 21:06:00,203.29,203.31,203.28,203.31,207500000.0
2008-04-07 21:07:00,203.31,203.33,203.25,203.27,184800000.0
2008-04-07 21:08:00,203.27,203.315,203.19,203.19,185900000.0
2008-04-07 21:09:00,203.19,203.26,203.19,203.26,203000000.0
2008-04-07 21:10:00,203.25,203.25,203.18,203.24,174100000.0
2008-04-07 21:11:00,203.24,203.27,203.23,203.25,212400000.0
2008-04-07 21:12:00,203.255,203.34,203.25,203.34,211000000.0
2008-04-07 21:13:00,203.34,203.39,203.32,203.38,197600000.0
2008-04-07 21:14:00,203.38,203.39,203.335,203.375,161500000.0
2008-04-07 21:15:00,203.38,203.445,203.38,203.385,182800000.0
2008-04-07 21:16:00,203.385,203.415,203.38,203.405,268500000.0
2008-04-07 21:17:00,203.405,203.415,203.38,203.385,253400000.0
2008-04-07 21:18:00,203.395,203.49,203.395,203.43,232800000.0
2008-04-07 21:19:00,203.43,203.46,203.365,203.46,195300000.0
2008-04-07 21:20:00,203.46,203.46,203.41,203.42,112000000.0
2008-04-07 21:21:00,203.42,203.44,203.355,203.42,123600000.0
2008-04-07 21:22:00,203.42,203.46,203.42,203.42,180200000.0
2008-04-07 21:23:00,203.42,203.47,203.4,203.42,175200000.0
2008-04-07 21:24:00,203.42,203.46,203.42,203.46,167200000.0
2008-04-07 21:25:00,203.46,203.48,203.44,203.465,169600000.0
2008-04-07 21:26:00,203.465,203.465,203.42,203.43,142500000.0
2008-04-07 21:27:00,203.43,203.44,203.415,203.44,163600000.0
2008-04-07 21:28:00,203.44,203.48,203.44,203.46,151600000.0
2008-04-07 21:29:00,203.46,203.51,203.46,203.51,178400000.0
2008-04-07 21:30:00,203.51,203.53,203.51,203.53,169600000.0
2008-04-07 21:31:00,203.53,203.53,203.47,203.47,178400000.0
2008-04-07 21:32:00,203.47,203.54,203.42,203.48,171200000.0
2008-04-07 21:33:00,203.48,203.48,203.35,203.425,181700000.0
2008-04-07 21:34:00,203.425,203.465,203.34,203.375,289400000.0
2008-04-07 21:35:00,203.375,203.41,203.335,203.39,265100000.0
2008-04-07 21:36:00,203.39,203.435,203.375,203.425,145500000.0
2008-04-07 21:37:00,203.425,203.505,203.425,203.485,238900000.0
2008-04-07 21:38:00,203.485,203.53,203.485,203.49,177100000.0
2008-04-07 21:39:00,203.49,203.55,203.45,203.55,175900000.0
2008-04-07 21:40:00,203.55,203.61,203.53,203.59,190200000.0
2008-04-07 21:41:00,203.59,203.68,203.56,203.65,183900000.0
2008-04-07 21:42:00,203.65,203.65,203.58,203.63,165800000.0
2008-04-07 21:43:00,203.63,203.68,203.6,203.625,148600000.0
2008-04-07 21:44:00,203.63,203.65,203.58,203.65,156100000.0
2008-04-07 21:45:00,203.65,203.69,203.63,203.68,172300000.0
2008-04-07 21:46:00,203.68,203.69,203.64,203.64,170700000.0
2008-04-07 21:47:00,203.64,203.66,203.585,203.62,153000000.0
2008-04-07 21:48:00,203.62,203.66,203.62,203.625,159500000.0
2008-04-07 21:49:00,203.625,203.64,203.605,203.63,156300000.0
2008-04-07 21:50:00,203.63,203.67,203.63,203.67,168600000.0
2008-04-07 21:51:00,203.67,203.67,203.615,203.66,165500000.0
2008-04-07 21:52:00,203.66,203.68,203.64,203.64,169100000.0
2008-04-07 21:53:00,203.63,203.69,203.63,203.655,178700000.0
2008-04-07 21:54:00,203.655,203.665,203.64,203.64,149600000.0
2008-04-07 21:55:00,203.64,203.68,203.62,203.68,165800000.0
2008-04-07 21:56:00,203.68,203.69,203.66,203.68,164400000.0
2008-04-07 21:57:00,203.68,203.69,203.68,203.68,186000000.0
2008-04-07 21:58:00,203.68,203.7,203.66,203.69,269600000.0
2008-04-07 21:59:00,203.69,203.71,203.665,203.69,179100000.0
2008-04-07 22:00:00,203.69,203.69,203.67,203.69,172200000.0
2008-04-07 22:01:00,203.69,203.7,203.595,203.65,159600000.0
2008-04-07 22:02:00,203.65,203.68,203.64,203.65,168400000.0
2008-04-07 22:03:00,203.65,203.675,203.65,203.675,135900000.0
2008-04-07 22:04:00,203.675,203.68,203.65,203.67,129500000.0
2008-04-07 22:05:00,203.67,203.68,203.64,203.64,100000000.0
2008-04-07 22:06:00,203.64,203.67,203.63,203.66,112400000.0
2008-04-07 22:07:00,203.66,203.69,203.66,203.68,135100000.0
2008-04-07 22:08:00,203.685,203.7,203.68,203.7,118900000.0
2008-04-07 22:09:00,203.7,203.7,203.63,203.685,175200000.0
2008-04-07 22:10:00,203.685,203.71,203.67,203.71,158100000.0
2008-04-07 22:11:00,203.71,203.72,203.67,203.71,160900000.0
2008-04-07 22:12:00,203.71,203.72,203.69,203.72,157600000.0
2008-04-07 22:13:00,203.71,203.72,203.71,203.72,208000000.0
2008-04-07 22:14:00,203.72,203.73,203.69,203.73,210500000.0
2008-04-07 22:15:00,203.73,203.73,203.68,203.69,170700000.0
2008-04-07 22:16:00,203.675,203.7,203.67,203.7,126200000.0
2008-04-07 22:17:00,203.7,203.7,203.68,203.68,143000000.0
2008-04-07 22:18:00,203.69,203.71,203.69,203.69,55400000.0
2008-04-07 22:19:00,203.69,203.72,203.675,203.71,162300000.0
2008-04-07 22:20:00,203.71,203.71,203.69,203.69,190100000.0
2008-04-07 22:21:00,203.69,203.69,203.69,203.69,172600000.0
2008-04-07 22:22:00,203.69,203.71,203.69,203.695,183800000.0
2008-04-07 22:23:00,203.695,203.725,203.695,203.705,100200000.0
2008-04-07 22:24:00,203.705,203.74,203.705,203.74,104000000.0
2008-04-07 22:25:00,203.74,203.79,203.74,203.79,176000000.0
2008-04-07 22:26:00,203.79,203.82,203.77,203.77,187000000.0
2008-04-07 22:27:00,203.77,203.78,203.74,203.745,104700000.0
2008-04-07 22:28:00,203.745,203.76,203.745,203.755,151200000.0
2008-04-07 22:29:00,203.755,203.78,203.74,203.78,168800000.0
2008-04-07 22:30:00,203.78,203.81,203.76,203.76,176800000.0
2008-04-07 22:31:00,203.76,203.8,203.76,203.79,176000000.0
2008-04-07 22:32:00,203.79,203.79,203.74,203.76,185300000.0
2008-04-07 22:33:00,203.76,203.78,203.74,203.76,198200000.0
2008-04-07 22:34:00,203.76,203.8,203.73,203.73,158200000.0
2008-04-07 22:35:00,203.735,203.75,203.73,203.73,138600000.0
2008-04-07 22:36:00,203.73,203.76,203.73,203.73,183600000.0
2008-04-07 22:37:00,203.73,203.73,203.67,203.68,156100000.0
2008-04-07 22:38:00,203.68,203.69,203.63,203.68,178400000.0
2008-04-07 22:39:00,203.68,203.7,203.64,203.64,193800000.0
2008-04-07 22:40:00,203.64,203.66,203.6,203.605,180600000.0
2008-04-07 22:41:00,203.605,203.645,203.605,203.63,149100000.0
2008-04-07 22:42:00,203.63,203.65,203.63,203.65,135600000.0
2008-04-07 22:43:00,203.65,203.65,203.65,203.65,167200000.0
2008-04-07 22:44:00,203.65,203.65,203.63,203.63,182800000.0
2008-04-07 22:45:00,203.63,203.63,203.605,203.605,175100000.0
2008-04-07 22:46:00,203.605,203.64,203.605,203.63,145200000.0
2008-04-07 22:47:00,203.62,203.65,203.575,203.59,103600000.0
2008-04-07 22:48:00,203.59,203.59,203.445,203.445,181000000.0
2008-04-07 22:49:00,203.44,203.5,203.39,203.445,202800000.0
2008-04-07 22:50:00,203.445,203.535,203.445,203.52,189100000.0
2008-04-07 22:51:00,203.52,203.54,203.52,203.535,209600000.0
2008-04-07 22:52:00,203.535,203.55,203.535,203.535,198800000.0
2008-04-07 22:53:00,203.535,203.55,203.535,203.55,161000000.0
2008-04-07 22:54:00,203.55,203.55,203.52,203.52,195900000.0
2008-04-07 22:55:00,203.52,203.55,203.52,203.55,162400000.0
2008-04-07 22:56:00,203.55,203.55,203.54,203.55,176800000.0
2008-04-07 22:57:00,203.55,203.55,203.55,203.55,175200000.0
2008-04-07 22:58:00,203.55,203.6,203.54,203.6,165200000.0
2008-04-07 22:59:00,203.6,203.6,203.535,203.535,310400000.0
2008-04-07 23:00:00,203.535,203.57,203.525,203.57,899200000.0
2008-04-07 23:01:00,203.57,203.61,203.57,203.59,868000000.0
2008-04-07 23:02:00,203.59,203.59,203.56,203.58,748800000.0
2008-04-07 23:03:00,203.58,203.63,203.58,203.59,564800000.0
2008-04-07 23:04:00,203.59,203.69,203.59,203.69,92000000.0
2008-04-07 23:05:00,203.69,203.69,203.69,203.69,87600000.0
2008-04-07 23:06:00,203.69,203.69,203.655,203.655,87200000.0
2008-04-07 23:07:00,203.655,203.72,203.63,203.72,303900000.0
2008-04-07 23:08:00,203.72,203.725,203.6,203.635,88000000.0
2008-04-07 23:09:00,203.635,203.65,203.595,203.605,87200000.0
2008-04-07 23:10:00,203.605,203.605,203.555,203.565,85600000.0
2008-04-07 23:11:00,203.565,203.57,203.565,203.565,87600000.0
2008-04-07 23:12:00,203.565,203.58,203.565,203.58,475700000.0
2008-04-07 23:13:00,203.58,203.59,203.56,203.575,438000000.0
2008-04-07 23:14:00,203.575,203.58,203.545,203.555,152200000.0
2008-04-07 23:15:00,203.555,203.555,203.535,203.535,86800000.0
2008-04-07 23:16:00,203.535,203.535,203.525,203.525,88400000.0
2008-04-07 23:17:00,203.525,203.525,203.485,203.485,92400000.0
2008-04-07 23:18:00,203.485,203.535,203.485,203.53,114100000.0
2008-04-07 23:19:00,203.53,203.53,203.52,203.52,312800000.0
2008-04-07 23:20:00,203.52,203.58,203.52,203.56,326900000.0
2008-04-07 23:21:00,203.56,203.57,203.56,203.56,88800000.0
2008-04-07 23:22:00,203.56,203.57,203.525,203.57,87600000.0
2008-04-07 23:23:00,203.57,203.575,203.56,203.57,88000000.0
2008-04-07 23:24:00,203.57,203.635,203.57,203.635,85200000.0
2008-04-07 23:25:00,203.635,203.635,203.57,203.57,94400000.0
2008-04-07 23:26:00,203.55,203.65,203.55,203.65,222900000.0
2008-04-07 23:27:00,203.65,203.65,203.595,203.595,108200000.0
2008-04-07 23:28:00,203.595,203.625,203.595,203.625,87200000.0
2008-04-07 23:29:00,203.625,203.625,203.58,203.58,92400000.0
2008-04-07 23:30:00,203.58,203.645,203.58,203.63,354300000.0
2008-04-07 23:31:00,203.63,203.63,203.585,203.585,378600000.0
2008-04-07 23:32:00,203.585,203.59,203.56,203.56,328700000.0
2008-04-07 23:33:00,203.56,203.56,203.56,203.56,351500000.0
2008-04-07 23:34:00,203.56,203.56,203.56,203.56,294600000.0
2008-04-07 23:35:00,203.56,203.59,203.56,203.59,536200000.0
2008-04-07 23:36:00,203.59,203.595,203.575,203.595,84800000.0
2008-04-07 23:37:00,203.595,203.595,203.545,203.545,191600000.0
2008-04-07 23:38:00,203.545,203.58,203.545,203.555,99700000.0
2008-04-07 23:39:00,203.555,203.555,203.555,203.555,88800000.0
2008-04-07 23:40:00,203.555,203.56,203.54,203.56,322000000.0
2008-04-07 23:41:00,203.56,203.56,203.56,203.56,528000000.0
2008-04-07 23:42:00,203.56,203.59,203.505,203.53,426200000.0
2008-04-07 23:43:00,203.53,203.55,203.53,203.55,410200000.0
2008-04-07 23:44:00,203.55,203.58,203.545,203.55,465100000.0
2008-04-07 23:45:00,203.55,203.555,203.55,203.55,166100000.0
2008-04-07 23:46:00,203.55,203.555,203.54,203.555,127100000.0
2008-04-07 23:47:00,203.555,203.565,203.55,203.565,87600000.0
2008-04-07 23:48:00,203.565,203.57,203.54,203.54,234500000.0
2008-04-07 23:49:00,203.54,203.55,203.51,203.52,270200000.0
2008-04-07 23:50:00,203.52,203.545,203.515,203.535,369900000.0
2008-04-07 23:51:00,203.535,203.55,203.535,203.54,175800000.0
2008-04-07 23:52:00,203.54,203.54,203.48,203.51,383400000.0
2008-04-07 23:53:00,203.51,203.51,203.51,203.51,530400000.0
2008-04-07 23:54:00,203.51,203.55,203.49,203.545,219600000.0
2008-04-07 23:55:00,203.545,203.545,203.515,203.525,226600000.0
2008-04-07 23:56:00,203.525,203.545,203.51,203.545,220900000.0
2008-04-07 23:57:00,203.545,203.545,203.53,203.53,309900000.0
2008-04-07 23:58:00,203.53,203.57,203.53,203.54,645900000.0
2008-04-07 23:59:00,203.54,203.54,203.53,203.53,535200000.0
2008-04-08 00:00:00,203.53,203.53,203.48,203.48,637000000.0
2008-04-08 00:01:00,203.48,203.52,203.47,203.47,646200000.0
2008-04-08 00:02:00,203.47,203.49,203.47,203.48,847600000.0
2008-04-08 00:03:00,203.48,203.51,203.445,203.455,872200002.0
2008-04-08 00:04:00,203.455,203.46,203.41,203.45,655700000.0
2008-04-08 00:05:00,203.45,203.455,203.445,203.45,213600000.0
2008-04-08 00:06:00,203.45,203.45,203.44,203.45,301000000.0
2008-04-08 00:07:00,203.45,203.46,203.45,203.45,448500000.0
2008-04-08 00:08:00,203.45,203.46,203.39,203.45,790400000.0
2008-04-08 00:09:00,203.45,203.46,203.43,203.46,972600000.0
2008-04-08 00:10:00,203.46,203.47,203.45,203.47,530400000.0
2008-04-08 00:11:00,203.47,203.49,203.47,203.49,525600000.0
2008-04-08 00:12:00,203.49,203.51,203.48,203.51,528000000.0
2008-04-08 00:13:00,203.51,203.52,203.49,203.51,598600000.0
2008-04-08 00:14:00,203.51,203.51,203.5,203.5,749700000.0
2008-04-08 00:15:00,203.5,203.5,203.49,203.49,866100000.0
2008-04-08 00:16:00,203.49,203.525,203.46,203.505,149400000.0
2008-04-08 00:17:00,203.505,203.54,203.505,203.53,239300000.0
2008-04-08 00:18:00,203.53,203.58,203.53,203.58,263500000.0
2008-04-08 00:19:00,203.58,203.585,203.58,203.58,109100000.0
2008-04-08 00:20:00,203.58,203.58,203.55,203.55,216400000.0
2008-04-08 00:21:00,203.55,203.55,203.52,203.53,689500000.0
2008-04-08 00:22:00,203.53,203.535,203.485,203.495,189400000.0
2008-04-08 00:23:00,203.495,203.51,203.485,203.505,108100000.0
2008-04-08 00:24:00,203.495,203.505,203.485,203.495,381900000.0
2008-04-08 00:25:00,203.495,203.51,203.495,203.51,475000000.0
2008-04-08 00:26:00,203.51,203.53,203.51,203.51,301200000.0
2008-04-08 00:27:00,203.51,203.51,203.485,203.485,91600000.0
2008-04-08 00:28:00,203.485,203.495,203.485,203.49,86800000.0
2008-04-08 00:29:00,203.49,203.52,203.49,203.515,88800000.0
2008-04-08 00:30:00,203.515,203.515,203.505,203.505,88400000.0
2008-04-08 00:31:00,203.505,203.505,203.5,203.5,86400000.0
2008-04-08 00:32:00,203.5,203.5,203.465,203.47,476500000.0
2008-04-08 00:33:00,203.47,203.6,203.47,203.595,219600000.0
2008-04-08 00:34:00,203.605,203.62,203.585,203.615,84800000.0
2008-04-08 00:35:00,203.615,203.66,203.6,203.66,264500000.0
2008-04-08 00:36:00,203.66,203.705,203.66,203.7,194300000.0
2008-04-08 00:37:00,203.7,203.73,203.67,203.67,390300000.0
2008-04-08 00:38:00,203.67,203.685,203.655,203.66,190900000.0
2008-04-08 00:39:00,203.66,203.675,203.66,203.67,306500000.0
2008-04-08 00:40:00,203.67,203.67,203.64,203.64,86800000.0
2008-04-08 00:41:00,203.64,203.65,203.58,203.59,85200000.0
2008-04-08 00:42:00,203.59,203.59,203.58,203.58,87200000.0
2008-04-08 00:43:00,203.58,203.625,203.58,203.62,88000000.0
2008-04-08 00:44:00,203.62,203.62,203.6,203.6,88000000.0
2008-04-08 00:45:00,203.6,203.6,203.57,203.585,107800000.0
2008-04-08 00:46:00,203.585,203.63,203.585,203.6,128900000.0
2008-04-08 00:47:00,203.6,203.6,203.58,203.58,84400000.0
2008-04-08 00:48:00,203.58,203.62,203.57,203.595,119200000.0
2008-04-08 00:49:00,203.595,203.595,203.585,203.595,180200000.0
2008-04-08 00:50:00,203.595,203.62,203.595,203.62,90100000.0
2008-04-08 00:51:00,203.62,203.65,203.6,203.65,184900000.0
2008-04-08 00:52:00,203.65,203.665,203.63,203.63,91200000.0
2008-04-08 00:53:00,203.63,203.67,203.605,203.67,86400000.0
2008-04-08 00:54:00,203.67,203.67,203.635,203.635,89600000.0
2008-04-08 00:55:00,203.635,203.635,203.61,203.61,93100000.0
2008-04-08 00:56:00,203.61,203.61,203.59,203.59,86000000.0
2008-04-08 00:57:00,203.59,203.61,203.59,203.61,86800000.0
2008-04-08 00:58:00,203.61,203.65,203.61,203.635,87600000.0
2008-04-08 00:59:00,203.635,203.64,203.63,203.64,88000000.0
2008-04-08 01:00:00,203.64,203.65,203.615,203.645,90000000.0
2008-04-08 01:01:00,203.645,203.645,203.615,203.615,87600000.0
2008-04-08 01:02:00,203.615,203.665,203.615,203.66,96600000.0
2008-04-08 01:03:00,203.66,203.675,203.655,203.675,97000000.0
2008-04-08 01:04:00,203.675,203.675,203.67,203.67,83600000.0
2008-04-08 01:05:00,203.67,203.78,203.67,203.74,87800000.0
2008-04-08 01:06:00,203.74,203.825,203.72,203.825,326100000.0
2008-04-08 01:07:00,203.83,203.85,203.805,203.81,291400000.0
2008-04-08 01:08:00,203.81,203.89,203.81,203.86,502100000.0
2008-04-08 01:09:00,203.86,203.86,203.795,203.84,493600000.0
2008-04-08 01:10:00,203.845,203.86,203.845,203.85,229100000.0
2008-04-08 01:11:00,203.85,203.86,203.85,203.85,428000000.0
2008-04-08 01:12:00,203.85,203.85,203.84,203.84,247500000.0
2008-04-08 01:13:00,203.84,203.84,203.84,203.84,87200000.0
2008-04-08 01:14:00,203.84,203.89,203.825,203.88,197500000.0
2008-04-08 01:15:00,203.88,203.88,203.87,203.87,404800000.0
2008-04-08 01:16:00,203.87,203.87,203.84,203.855,215100000.0
2008-04-08 01:17:00,203.855,203.86,203.78,203.785,355300000.0
2008-04-08 01:18:00,203.785,203.79,203.78,203.79,702800000.0
2008-04-08 01:19:00,203.79,203.81,203.77,203.8,240100000.0
2008-04-08 01:20:00,203.805,203.81,203.795,203.795,312600000.0
2008-04-08 01:21:00,203.795,203.825,203.765,203.805,158600000.0
2008-04-08 01:22:00,203.805,203.835,203.75,203.75,139400000.0
2008-04-08 01:23:00,203.75,203.76,203.75,203.76,126200000.0
2008-04-08 01:24:00,203.76,203.77,203.75,203.75,98900000.0
2008-04-08 01:25:00,203.75,203.775,203.735,203.74,350200000.0
2008-04-08 01:26:00,203.74,203.76,203.725,203.745,256100000.0
2008-04-08 01:27:00,203.745,203.745,203.715,203.72,110000000.0
2008-04-08 01:28:00,203.72,203.73,203.715,203.725,101900000.0
2008-04-08 01:29:00,203.725,203.745,203.725,203.745,87200000.0
2008-04-08 01:30:00,203.745,203.745,203.68,203.685,942700000.0
2008-04-08 01:31:00,203.69,203.73,203.685,203.73,399500000.0
2008-04-08 01:32:00,203.73,203.83,203.73,203.83,98800000.0
2008-04-08 01:33:00,203.835,203.845,203.82,203.835,88000000.0
2008-04-08 01:34:00,203.835,203.84,203.815,203.82,89000000.0
2008-04-08 01:35:00,203.82,203.88,203.815,203.85,118600000.0
2008-04-08 01:36:00,203.85,203.85,203.83,203.84,105200000.0
2008-04-08 01:37:00,203.84,203.86,203.835,203.85,149200000.0
2008-04-08 01:38:00,203.85,203.88,203.83,203.83,190500000.0
2008-04-08 01:39:00,203.83,203.855,203.825,203.85,151200000.0
2008-04-08 01:40:00,203.85,203.87,203.825,203.86,102500000.0
2008-04-08 01:41:00,203.86,203.9,203.845,203.89,103900000.0
2008-04-08 01:42:00,203.89,203.95,203.89,203.95,157500000.0
2008-04-08 01:43:00,203.93,203.97,203.92,203.95,236200000.0
2008-04-08 01:44:00,203.95,203.95,203.89,203.92,120000000.0
2008-04-08 01:45:00,203.92,203.925,203.9,203.9,196800000.0
2008-04-08 01:46:00,203.9,203.91,203.84,203.9,88300000.0
2008-04-08 01:47:00,203.9,203.92,203.88,203.91,314900000.0
2008-04-08 01:48:00,203.91,203.91,203.9,203.91,341600000.0
2008-04-08 01:49:00,203.91,203.92,203.91,203.915,230500000.0
2008-04-08 01:50:00,203.915,203.93,203.915,203.92,174500000.0
2008-04-08 01:51:00,203.92,203.925,203.91,203.92,239400000.0
2008-04-08 01:52:00,203.92,203.94,203.92,203.92,307100000.0
2008-04-08 01:53:00,203.92,203.94,203.92,203.93,180400000.0
2008-04-08 01:54:00,203.93,203.94,203.85,203.85,99700000.0
2008-04-08 01:55:00,203.85,203.86,203.825,203.825,110700000.0
2008-04-08 01:56:00,203.825,203.83,203.805,203.81,193600000.0
2008-04-08 01:57:00,203.81,203.81,203.81,203.81,237800000.0
2008-04-08 01:58:00,203.81,203.81,203.75,203.8,281500000.0
2008-04-08 01:59:00,203.8,203.8,203.78,203.78,334900000.0
2008-04-08 02:00:00,203.78,203.78,203.74,203.78,395200000.0
2008-04-08 02:01:00,203.78,203.78,203.68,203.68,393500000.0
2008-04-08 02:02:00,203.68,203.81,203.67,203.77,433500000.0
2008-04-08 02:03:00,203.77,203.79,203.73,203.73,582100000.0
2008-04-08 02:04:00,203.73,203.73,203.71,203.73,465900000.0
2008-04-08 02:05:00,203.73,203.76,203.71,203.72,484200000.0
2008-04-08 02:06:00,203.72,203.73,203.7,203.72,311600000.0
2008-04-08 02:07:00,203.72,203.74,203.72,203.72,262800000.0
2008-04-08 02:08:00,203.72,203.76,203.72,203.76,263200000.0
2008-04-08 02:09:00,203.76,203.76,203.74,203.74,254400000.0
2008-04-08 02:10:00,203.74,203.77,203.74,203.75,259700000.0
2008-04-08 02:11:00,203.75,203.81,203.65,203.81,526000000.0
2008-04-08 02:12:00,203.81,203.81,203.75,203.75,524400000.0
2008-04-08 02:13:00,203.75,203.77,203.7,203.76,387900000.0
2008-04-08 02:14:00,203.76,204.06,203.7,203.985,391600000.0
2008-04-08 02:15:00,203.985,204.1,203.93,203.93,392000000.0
2008-04-08 02:16:00,203.93,204.04,203.9,204.04,373200000.0
2008-04-08 02:17:00,204.04,204.06,203.87,203.88,461200000.0
2008-04-08 02:18:00,203.88,204.0,203.86,203.96,220300000.0
2008-04-08 02:19:00,203.97,204.03,203.94,203.94,224000000.0
2008-04-08 02:20:00,203.94,203.94,203.835,203.86,245100000.0
2008-04-08 02:21:00,203.86,203.86,203.68,203.68,446400000.0
2008-04-08 02:22:00,203.68,203.77,203.64,203.72,584000000.0
2008-04-08 02:23:00,203.72,203.81,203.7,203.775,793600000.0
2008-04-08 02:24:00,203.775,203.78,203.69,203.72,637600000.0
2008-04-08 02:25:00,203.72,203.72,203.4,203.405,602400000.0
2008-04-08 02:26:00,203.405,203.57,203.345,203.52,482500000.0
2008-04-08 02:27:00,203.515,203.57,203.46,203.49,457800000.0
2008-04-08 02:28:00,203.48,203.57,203.45,203.57,522400000.0
2008-04-08 02:29:00,203.57,203.63,203.54,203.6,850400000.0
2008-04-08 02:30:00,203.6,203.66,203.54,203.57,521200000.0
2008-04-08 02:31:00,203.57,203.625,203.5,203.54,796600000.0
2008-04-08 02:32:00,203.54,203.56,203.49,203.52,1194100000.0
2008-04-08 02:33:00,203.52,203.52,203.42,203.44,580200000.0
2008-04-08 02:34:00,203.44,203.52,203.44,203.45,712400000.0
2008-04-08 02:35:00,203.44,203.48,203.36,203.425,772600000.0
2008-04-08 02:36:00,203.425,203.44,203.425,203.43,214800000.0
2008-04-08 02:37:00,203.43,203.52,203.43,203.44,696100000.0
2008-04-08 02:38:00,203.44,203.5,203.44,203.5,523300000.0
2008-04-08 02:39:00,203.5,203.58,203.46,203.57,945900000.0
2008-04-08 02:40:00,203.57,203.57,203.5,203.52,721700000.0
2008-04-08 02:41:00,203.52,203.535,203.475,203.495,398000000.0
2008-04-08 02:42:00,203.495,203.5,203.445,203.46,370500000.0
2008-04-08 02:43:00,203.46,203.49,203.45,203.49,665200000.0
2008-04-08 02:44:00,203.49,203.52,203.44,203.48,889100000.0
2008-04-08 02:45:00,203.48,203.6,203.48,203.56,933800000.0
2008-04-08 02:46:00,203.56,203.59,203.54,203.57,669000000.0
2008-04-08 02:47:00,203.57,203.58,203.51,203.53,605500000.0
2008-04-08 02:48:00,203.53,203.66,203.53,203.64,584900000.0
2008-04-08 02:49:00,203.64,203.73,203.64,203.71,597200000.0
2008-04-08 02:50:00,203.71,203.75,203.67,203.69,624400000.0
2008-04-08 02:51:00,203.71,203.72,203.68,203.695,385800000.0
2008-04-08 02:52:00,203.695,203.705,203.64,203.68,531200000.0
2008-04-08 02:53:00,203.68,203.7,203.62,203.66,527300000.0
2008-04-08 02:54:00,203.66,203.7,203.62,203.695,560700000.0
2008-04-08 02:55:00,203.68,203.69,203.56,203.6,552300000.0
2008-04-08 02:56:00,203.6,203.65,203.6,203.63,616400000.0
2008-04-08 02:57:00,203.63,203.76,203.62,203.73,496900000.0
2008-04-08 02:58:00,203.73,203.77,203.71,203.71,596200000.0
2008-04-08 02:59:00,203.71,203.71,203.65,203.68,575800000.0
2008-04-08 03:00:00,203.68,203.71,203.67,203.675,593000000.0
2008-04-08 03:01:00,203.675,203.685,203.57,203.57,480300000.0
2008-04-08 03:02:00,203.57,203.58,203.51,203.54,499100000.0
2008-04-08 03:03:00,203.53,203.57,203.515,203.54,349300000.0
2008-04-08 03:04:00,203.54,203.55,203.495,203.505,307000000.0
2008-04-08 03:05:00,203.505,203.53,203.45,203.49,567600000.0
2008-04-08 03:06:00,203.49,203.51,203.47,203.48,574300000.0
2008-04-08 03:07:00,203.48,203.57,203.475,203.55,626000000.0
2008-04-08 03:08:00,203.55,203.59,203.55,203.59,904800000.0
2008-04-08 03:09:00,203.59,203.61,203.59,203.59,646400000.0
2008-04-08 03:10:00,203.61,203.65,203.58,203.63,523200000.0
2008-04-08 03:11:00,203.63,203.67,203.63,203.65,570400000.0
2008-04-08 03:12:00,203.65,203.65,203.6,203.6,590400000.0
2008-04-08 03:13:00,203.6,203.67,203.58,203.65,746600000.0
2008-04-08 03:14:00,203.65,203.66,203.6,203.65,559500000.0
2008-04-08 03:15:00,203.65,203.66,203.605,203.62,668000000.0
2008-04-08 03:16:00,203.62,203.66,203.62,203.64,620800000.0
2008-04-08 03:17:00,203.64,203.66,203.625,203.66,568600000.0
2008-04-08 03:18:00,203.66,203.68,203.605,203.62,555000000.0
2008-04-08 03:19:00,203.62,203.62,203.585,203.6,512700000.0
2008-04-08 03:20:00,203.6,203.6,203.55,203.58,239800000.0
2008-04-08 03:21:00,203.58,203.61,203.56,203.58,235700000.0
2008-04-08 03:22:00,203.58,203.58,203.53,203.56,897200000.0
2008-04-08 03:23:00,203.55,203.59,203.53,203.53,576100000.0
2008-04-08 03:24:00,203.53,203.54,203.51,203.51,880900000.0
2008-04-08 03:25:00,203.5,203.53,203.5,203.52,910900000.0
2008-04-08 03:26:00,203.52,203.54,203.51,203.52,189300000.0
2008-04-08 03:27:00,203.52,203.555,203.52,203.545,90700000.0
2008-04-08 03:28:00,203.535,203.57,203.535,203.555,92300000.0
2008-04-08 03:29:00,203.555,203.565,203.52,203.565,106600000.0
2008-04-08 03:30:00,203.565,203.575,203.555,203.56,95200000.0
2008-04-08 03:31:00,203.56,203.61,203.56,203.6,109800000.0
2008-04-08 03:32:00,203.6,203.61,203.575,203.59,132300000.0
2008-04-08 03:33:00,203.59,203.635,203.59,203.605,181600000.0
2008-04-08 03:34:00,203.605,203.625,203.6,203.625,261400000.0
2008-04-08 03:35:00,203.625,203.625,203.625,203.625,176800000.0
2008-04-08 03:36:00,203.625,203.625,203.595,203.595,209100000.0
2008-04-08 03:37:00,203.595,203.595,203.58,203.585,337400000.0
2008-04-08 03:38:00,203.585,203.6,203.585,203.6,270700000.0
2008-04-08 03:39:00,203.6,203.62,203.57,203.57,272000000.0
2008-04-08 03:40:00,203.57,203.61,203.57,203.6,342500000.0
2008-04-08 03:41:00,203.6,203.61,203.575,203.59,888700000.0
2008-04-08 03:42:00,203.59,203.59,203.575,203.58,526500000.0
2008-04-08 03:43:00,203.58,203.6,203.555,203.58,592100000.0
2008-04-08 03:44:00,203.58,203.6,203.57,203.58,695100000.0
2008-04-08 03:45:00,203.58,203.58,203.54,203.56,636100000.0
2008-04-08 03:46:00,203.56,203.58,203.51,203.53,622000000.0
2008-04-08 03:47:00,203.53,203.65,203.53,203.65,430200000.0
2008-04-08 03:48:00,203.65,203.65,203.62,203.63,753100000.0
2008-04-08 03:49:00,203.63,203.67,203.63,203.63,626400000.0
2008-04-08 03:50:00,203.63,203.65,203.55,203.56,558700000.0
2008-04-08 03:51:00,203.56,203.64,203.55,203.61,851100000.0
2008-04-08 03:52:00,203.6,203.63,203.57,203.6,519900000.0
2008-04-08 03:53:00,203.6,203.635,203.575,203.63,320100000.0
2008-04-08 03:54:00,203.63,203.71,203.615,203.71,614400000.0
2008-04-08 03:55:00,203.71,203.72,203.64,203.65,506300000.0
2008-04-08 03:56:00,203.65,203.65,203.6,203.62,580200000.0
2008-04-08 03:57:00,203.62,203.62,203.595,203.61,632100000.0
2008-04-08 03:58:00,203.61,203.635,203.61,203.625,180600000.0
2008-04-08 03:59:00,203.625,203.66,203.625,203.66,607200000.0
2008-04-08 04:00:00,203.66,203.66,203.625,203.65,663700000.0
2008-04-08 04:01:00,203.65,203.66,203.65,203.66,546400000.0
2008-04-08 04:02:00,203.66,203.67,203.65,203.65,675200000.0
2008-04-08 04:03:00,203.65,203.65,203.635,203.64,629200000.0
2008-04-08 04:04:00,203.64,203.66,203.63,203.66,476500000.0
2008-04-08 04:05:00,203.66,203.695,203.66,203.69,363700000.0
2008-04-08 04:06:00,203.69,203.71,203.69,203.69,565500000.0
2008-04-08 04:07:00,203.69,203.69,203.615,203.635,450300000.0
2008-04-08 04:08:00,203.635,203.665,203.615,203.65,531200000.0
2008-04-08 04:09:00,203.65,203.65,203.63,203.65,527600000.0
2008-04-08 04:10:00,203.65,203.65,203.645,203.65,688400000.0
2008-04-08 04:11:00,203.65,203.72,203.63,203.72,585600000.0
2008-04-08 04:12:00,203.72,203.72,203.62,203.63,454300000.0
2008-04-08 04:13:00,203.63,203.665,203.6,203.655,549400000.0
2008-04-08 04:14:00,203.655,203.655,203.6,203.64,172600000.0
2008-04-08 04:15:00,203.64,203.68,203.545,203.555,257400000.0
2008-04-08 04:16:00,203.555,203.615,203.555,203.615,88000000.0
2008-04-08 04:17:00,203.615,203.62,203.56,203.56,683600000.0
2008-04-08 04:18:00,203.56,203.56,203.51,203.52,701100000.0
2008-04-08 04:19:00,203.52,203.57,203.505,203.56,685500000.0
2008-04-08 04:20:00,203.56,203.56,203.525,203.525,808800000.0
2008-04-08 04:21:00,203.525,203.58,203.485,203.54,835400000.0
2008-04-08 04:22:00,203.54,203.56,203.52,203.53,706400000.0
2008-04-08 04:23:00,203.53,203.59,203.525,203.59,582700000.0
2008-04-08 04:24:00,203.59,203.59,203.52,203.545,831200000.0
2008-04-08 04:25:00,203.545,203.6,203.545,203.6,569600000.0
2008-04-08 04:26:00,203.61,203.61,203.5,203.51,708800000.0
2008-04-08 04:27:00,203.51,203.56,203.51,203.55,1076000000.0
2008-04-08 04:28:00,203.55,203.57,203.5,203.51,679100000.0
2008-04-08 04:29:00,203.51,203.55,203.47,203.55,695200000.0
2008-04-08 04:30:00,203.55,203.55,203.52,203.53,524000000.0
2008-04-08 04:31:00,203.53,203.62,203.53,203.59,764000000.0
2008-04-08 04:32:00,203.59,203.63,203.56,203.6,792200000.0
2008-04-08 04:33:00,203.6,203.68,203.6,203.64,788000000.0
2008-04-08 04:34:00,203.64,203.64,203.51,203.53,750800000.0
2008-04-08 04:35:00,203.53,203.55,203.52,203.54,689600000.0
2008-04-08 04:36:00,203.54,203.6,203.53,203.57,457600000.0
2008-04-08 04:37:00,203.57,203.59,203.55,203.58,396800000.0
2008-04-08 04:38:00,203.58,203.585,203.555,203.58,208000000.0
2008-04-08 04:39:00,203.58,203.58,203.545,203.56,291200000.0
2008-04-08 04:40:00,203.56,203.615,203.545,203.545,312000000.0
2008-04-08 04:41:00,203.545,203.59,203.545,203.555,233600000.0
2008-04-08 04:42:00,203.555,203.56,203.53,203.56,403200000.0
2008-04-08 04:43:00,203.56,203.56,203.5,203.5,768800000.0
2008-04-08 04:44:00,203.5,203.5,203.5,203.5,1060800000.0
2008-04-08 04:45:00,203.5,203.5,203.44,203.47,697600000.0
2008-04-08 04:46:00,203.47,203.525,203.47,203.51,508000000.0
2008-04-08 04:47:00,203.51,203.53,203.49,203.52,276000000.0
2008-04-08 04:48:00,203.52,203.52,203.48,203.48,353600000.0
2008-04-08 04:49:00,203.48,203.56,203.465,203.53,552800000.0
2008-04-08 04:50:00,203.53,203.53,203.5,203.505,284800000.0
2008-04-08 04:51:00,203.505,203.505,203.45,203.455,236000000.0
2008-04-08 04:52:00,203.455,203.475,203.38,203.38,234400000.0
2008-04-08 04:53:00,203.395,203.415,203.37,203.4,450400000.0
2008-04-08 04:54:00,203.4,203.445,203.4,203.44,800400000.0
2008-04-08 04:55:00,203.44,203.475,203.41,203.43,673600000.0
2008-04-08 04:56:00,203.43,203.43,203.365,203.37,984800000.0
2008-04-08 04:57:00,203.37,203.39,203.365,203.37,529600000.0
2008-04-08 04:58:00,203.37,203.38,203.32,203.32,603200000.0
2008-04-08 04:59:00,203.32,203.36,203.3,203.31,964000000.0
2008-04-08 05:00:00,203.31,203.36,203.3,203.36,564800000.0
2008-04-08 05:01:00,203.37,203.39,203.33,203.38,612800000.0
2008-04-08 05:02:00,203.38,203.43,203.35,203.36,622400000.0
2008-04-08 05:03:00,203.37,203.41,203.35,203.37,911200000.0
2008-04-08 05:04:00,203.37,203.39,203.36,203.365,417600000.0
2008-04-08 05:05:00,203.365,203.405,203.365,203.385,268800000.0
2008-04-08 05:06:00,203.385,203.415,203.37,203.405,417600000.0
2008-04-08 05:07:00,203.405,203.41,203.34,203.36,790200000.0
2008-04-08 05:08:00,203.36,203.37,203.33,203.34,1203200000.0
2008-04-08 05:09:00,203.34,203.38,203.335,203.38,1688200000.0
2008-04-08 05:10:00,203.38,203.4,203.365,203.37,1078400000.0
2008-04-08 05:11:00,203.37,203.39,203.355,203.39,1030400000.0
2008-04-08 05:12:00,203.39,203.45,203.38,203.44,1279200000.0
2008-04-08 05:13:00,203.44,203.46,203.37,203.37,457700000.0
2008-04-08 05:14:00,203.37,203.405,203.37,203.39,628300000.0
2008-04-08 05:15:00,203.39,203.45,203.38,203.43,694100000.0
2008-04-08 05:16:00,203.43,203.56,203.41,203.53,477600000.0
2008-04-08 05:17:00,203.53,203.55,203.445,203.55,368000000.0
2008-04-08 05:18:00,203.55,203.6,203.53,203.555,525600000.0
2008-04-08 05:19:00,203.575,203.58,203.505,203.505,344800000.0
2008-04-08 05:20:00,203.51,203.51,203.44,203.48,575200000.0
2008-04-08 05:21:00,203.48,203.57,203.48,203.55,896800000.0
2008-04-08 05:22:00,203.55,203.59,203.53,203.59,1125600000.0
2008-04-08 05:23:00,203.59,203.595,203.555,203.58,845600000.0
2008-04-08 05:24:00,203.58,203.58,203.56,203.565,362400000.0
2008-04-08 05:25:00,203.565,203.575,203.54,203.57,292000000.0
2008-04-08 05:26:00,203.57,203.57,203.55,203.57,496000000.0
2008-04-08 05:27:00,203.57,203.71,203.535,203.69,763200000.0
2008-04-08 05:28:00,203.69,203.69,203.6,203.66,549600000.0
2008-04-08 05:29:00,203.66,203.67,203.63,203.65,608000000.0
2008-04-08 05:30:00,203.65,203.65,203.55,203.57,632000000.0
2008-04-08 05:31:00,203.57,203.6,203.5,203.51,689600000.0
2008-04-08 05:32:00,203.51,203.55,203.46,203.55,672000000.0
2008-04-08 05:33:00,203.57,203.57,203.505,203.54,716000000.0
2008-04-08 05:34:00,203.54,203.54,203.46,203.46,1126800000.0
2008-04-08 05:35:00,203.45,203.58,203.45,203.57,746600000.0
2008-04-08 05:36:00,203.57,203.57,203.48,203.54,397400000.0
2008-04-08 05:37:00,203.54,203.55,203.48,203.55,353700000.0
2008-04-08 05:38:00,203.55,203.57,203.51,203.57,420200000.0
2008-04-08 05:39:00,203.57,203.655,203.56,203.615,468800000.0
2008-04-08 05:40:00,203.615,203.67,203.58,203.65,457300000.0
2008-04-08 05:41:00,203.65,203.68,203.63,203.64,496300000.0
2008-04-08 05:42:00,203.64,203.685,203.63,203.68,428000000.0
2008-04-08 05:43:00,203.67,203.725,203.665,203.725,357600000.0
2008-04-08 05:44:00,203.725,203.725,203.68,203.7,312000000.0
2008-04-08 05:45:00,203.7,203.7,203.68,203.68,546400000.0
2008-04-08 05:46:00,203.68,203.73,203.66,203.725,646400000.0
2008-04-08 05:47:00,203.725,203.735,203.7,203.705,424800000.0
2008-04-08 05:48:00,203.705,203.705,203.62,203.64,588800000.0
2008-04-08 05:49:00,203.64,203.68,203.63,203.64,747200000.0
2008-04-08 05:50:00,203.64,203.65,203.58,203.59,588600000.0
2008-04-08 05:51:00,203.59,203.62,203.585,203.585,436800000.0
2008-04-08 05:52:00,203.585,203.66,203.54,203.6,723200000.0
2008-04-08 05:53:00,203.6,203.6,203.575,203.58,1072000000.0
2008-04-08 05:54:00,203.58,203.63,203.58,203.61,1172800000.0
2008-04-08 05:55:00,203.61,203.69,203.605,203.67,636800000.0
2008-04-08 05:56:00,203.67,203.71,203.66,203.67,690400000.0
2008-04-08 05:57:00,203.67,203.67,203.65,203.66,776800000.0
2008-04-08 05:58:00,203.66,203.675,203.65,203.665,540000000.0
2008-04-08 05:59:00,203.665,203.665,203.64,203.66,690400000.0
2008-04-08 06:00:00,203.66,203.68,203.64,203.66,709600000.0
2008-04-08 06:01:00,203.66,203.7,203.66,203.7,697600000.0
2008-04-08 06:02:00,203.7,203.7,203.68,203.685,501600000.0
2008-04-08 06:03:00,203.685,203.7,203.685,203.685,178400000.0
2008-04-08 06:04:00,203.685,203.72,203.685,203.72,613600000.0
2008-04-08 06:05:00,203.72,203.75,203.66,203.735,713600000.0
2008-04-08 06:06:00,203.735,203.78,203.71,203.75,667600000.0
2008-04-08 06:07:00,203.74,203.8,203.7,203.78,641600000.0
2008-04-08 06:08:00,203.78,203.87,203.77,203.84,758400000.0
2008-04-08 06:09:00,203.84,203.84,203.77,203.8,1158400000.0
2008-04-08 06:10:00,203.8,203.825,203.755,203.76,529600000.0
2008-04-08 06:11:00,203.755,203.84,203.74,203.84,661600000.0
2008-04-08 06:12:00,203.84,203.855,203.83,203.84,342400000.0
2008-04-08 06:13:00,203.84,203.875,203.84,203.875,362400000.0
2008-04-08 06:14:00,203.875,203.88,203.84,203.87,596000000.0
2008-04-08 06:15:00,203.87,203.87,203.83,203.83,416400000.0
2008-04-08 06:16:00,203.83,203.83,203.76,203.78,818800000.0
2008-04-08 06:17:00,203.78,203.91,203.78,203.82,724800000.0
2008-04-08 06:18:00,203.82,203.86,203.8,203.86,676700000.0
2008-04-08 06:19:00,203.86,203.89,203.84,203.855,716200000.0
2008-04-08 06:20:00,203.855,203.86,203.81,203.82,338200000.0
2008-04-08 06:21:00,203.82,203.84,203.75,203.76,578200000.0
2008-04-08 06:22:00,203.76,203.77,203.625,203.67,299600000.0
2008-04-08 06:23:00,203.67,203.675,203.63,203.64,284200000.0
2008-04-08 06:24:00,203.65,203.67,203.625,203.65,683500000.0
2008-04-08 06:25:00,203.65,203.67,203.6,203.61,689600000.0
2008-04-08 06:26:00,203.61,203.64,203.58,203.63,689700000.0
2008-04-08 06:27:00,203.63,203.67,203.63,203.65,1710400000.0
2008-04-08 06:28:00,203.65,203.65,203.61,203.61,1806400000.0
2008-04-08 06:29:00,203.61,203.62,203.5,203.58,767700000.0
2008-04-08 06:30:00,203.58,203.63,203.57,203.6,702400000.0
2008-04-08 06:31:00,203.6,203.63,203.59,203.6,710400000.0
2008-04-08 06:32:00,203.61,203.61,203.55,203.55,656100000.0
2008-04-08 06:33:00,203.55,203.57,203.55,203.55,659900000.0
2008-04-08 06:34:00,203.55,203.6,203.55,203.57,791000000.0
2008-04-08 06:35:00,203.57,203.6,203.56,203.58,738000000.0
2008-04-08 06:36:00,203.58,203.71,203.58,203.65,665400000.0
2008-04-08 06:37:00,203.65,203.67,203.63,203.65,694000000.0
2008-04-08 06:38:00,203.65,203.65,203.55,203.58,571700000.0
2008-04-08 06:39:00,203.58,203.58,203.56,203.58,758300000.0
2008-04-08 06:40:00,203.58,203.585,203.55,203.55,700900000.0
2008-04-08 06:41:00,203.55,203.59,203.55,203.59,736800000.0
2008-04-08 06:42:00,203.59,203.59,203.57,203.57,665200000.0
2008-04-08 06:43:00,203.57,203.57,203.51,203.52,399000000.0
2008-04-08 06:44:00,203.52,203.53,203.48,203.51,499500000.0
2008-04-08 06:45:00,203.51,203.51,203.455,203.47,471800000.0
2008-04-08 06:46:00,203.45,203.53,203.42,203.49,680000000.0
2008-04-08 06:47:00,203.49,203.55,203.49,203.53,722700000.0
2008-04-08 06:48:00,203.56,203.56,203.47,203.49,695300000.0
2008-04-08 06:49:00,203.49,203.49,203.42,203.43,701900000.0
2008-04-08 06:50:00,203.43,203.45,203.42,203.45,650600000.0
2008-04-08 06:51:00,203.45,203.47,203.45,203.47,329200000.0
2008-04-08 06:52:00,203.47,203.53,203.36,203.37,227000000.0
2008-04-08 06:53:00,203.37,203.38,203.295,203.37,220300000.0
2008-04-08 06:54:00,203.37,203.47,203.37,203.45,479100000.0
2008-04-08 06:55:00,203.45,203.46,203.37,203.4,750500000.0
2008-04-08 06:56:00,203.4,203.4,203.29,203.29,666100000.0
2008-04-08 06:57:00,203.3,203.3,203.16,203.18,753700000.0
2008-04-08 06:58:00,203.16,203.245,203.16,203.2,589000000.0
2008-04-08 06:59:00,203.2,203.2,203.14,203.19,758400000.0
2008-04-08 07:00:00,203.18,203.19,203.16,203.19,612800000.0
2008-04-08 07:01:00,203.18,203.2,203.11,203.15,895200000.0
2008-04-08 07:02:00,203.15,203.34,203.15,203.34,1406400000.0
2008-04-08 07:03:00,203.34,203.36,203.2,203.23,1026400000.0
2008-04-08 07:04:00,203.24,203.24,203.21,203.21,1136000000.0
2008-04-08 07:05:00,203.21,203.22,203.18,203.19,651100000.0
2008-04-08 07:06:00,203.19,203.23,203.18,203.19,328700000.0
2008-04-08 07:07:00,203.19,203.27,203.17,203.26,326400000.0
2008-04-08 07:08:00,203.26,203.27,203.22,203.26,679800000.0
2008-04-08 07:09:00,203.27,203.28,203.23,203.28,722400000.0
2008-04-08 07:10:00,203.28,203.28,203.25,203.26,846400000.0
2008-04-08 07:11:00,203.26,203.28,203.25,203.25,702400000.0
2008-04-08 07:12:00,203.25,203.27,203.22,203.23,688000000.0
2008-04-08 07:13:00,203.23,203.23,203.19,203.19,692400000.0
2008-04-08 07:14:00,203.19,203.25,203.19,203.23,795500000.0
2008-04-08 07:15:00,203.23,203.25,203.22,203.24,789600000.0
2008-04-08 07:16:00,203.23,203.25,203.22,203.24,924800000.0
2008-04-08 07:17:00,203.24,203.24,203.2,203.2,560000000.0
2008-04-08 07:18:00,203.2,203.25,203.19,203.22,764800000.0
2008-04-08 07:19:00,203.22,203.26,203.21,203.24,699200000.0
2008-04-08 07:20:00,203.24,203.29,203.23,203.28,759800000.0
2008-04-08 07:21:00,203.28,203.3,203.24,203.29,694000000.0
2008-04-08 07:22:00,203.29,203.31,203.28,203.28,696000000.0
2008-04-08 07:23:00,203.28,203.3,203.23,203.26,833800000.0
2008-04-08 07:24:00,203.26,203.33,203.24,203.33,616600000.0
2008-04-08 07:25:00,203.33,203.33,203.3,203.33,371200000.0
2008-04-08 07:26:00,203.33,203.34,203.31,203.315,118000000.0
2008-04-08 07:27:00,203.315,203.315,203.3,203.3,89200000.0
2008-04-08 07:28:00,203.3,203.305,203.255,203.255,95700000.0
2008-04-08 07:29:00,203.255,203.28,203.245,203.27,264000000.0
2008-04-08 07:30:00,203.27,203.275,203.245,203.245,467300000.0
2008-04-08 07:31:00,203.245,203.295,203.21,203.295,157700000.0
2008-04-08 07:32:00,203.295,203.345,203.285,203.32,127200000.0
2008-04-08 07:33:00,203.32,203.34,203.295,203.305,147100000.0
2008-04-08 07:34:00,203.305,203.33,203.3,203.31,215900000.0
2008-04-08 07:35:00,203.31,203.345,203.29,203.345,120600000.0
2008-04-08 07:36:00,203.345,203.345,203.285,203.305,254100000.0
2008-04-08 07:37:00,203.305,203.325,203.285,203.305,196000000.0
2008-04-08 07:38:00,203.305,203.305,203.285,203.305,90400000.0
2008-04-08 07:39:00,203.305,203.335,203.305,203.315,89600000.0
2008-04-08 07:40:00,203.315,203.335,203.31,203.31,344700000.0
2008-04-08 07:41:00,203.31,203.335,203.31,203.33,119200000.0
2008-04-08 07:42:00,203.33,203.33,203.32,203.33,211500000.0
2008-04-08 07:43:00,203.33,203.33,203.24,203.285,150800000.0
2008-04-08 07:44:00,203.285,203.29,203.22,203.265,156000000.0
2008-04-08 07:45:00,203.265,203.295,203.195,203.22,278000000.0
2008-04-08 07:46:00,203.21,203.215,203.165,203.19,383200000.0
2008-04-08 07:47:00,203.19,203.205,203.095,203.12,133300000.0
2008-04-08 07:48:00,203.12,203.24,203.12,203.21,147000000.0
2008-04-08 07:49:00,203.21,203.215,203.17,203.175,135600000.0
2008-04-08 07:50:00,203.175,203.19,203.12,203.12,141200000.0
2008-04-08 07:51:00,203.12,203.17,203.095,203.145,135000000.0
2008-04-08 07:52:00,203.145,203.155,203.085,203.115,210000000.0
2008-04-08 07:53:00,203.115,203.135,203.105,203.13,132800000.0
2008-04-08 07:54:00,203.13,203.135,203.095,203.12,178200000.0
2008-04-08 07:55:00,203.12,203.13,203.09,203.11,228800000.0
2008-04-08 07:56:00,203.11,203.145,203.11,203.13,537600000.0
2008-04-08 07:57:00,203.135,203.2,203.135,203.17,485400000.0
2008-04-08 07:58:00,203.17,203.19,203.15,203.19,569200000.0
2008-04-08 07:59:00,203.17,203.19,203.155,203.17,314400000.0
2008-04-08 08:00:00,203.17,203.22,203.16,203.2,497000000.0
2008-04-08 08:01:00,203.2,203.23,203.18,203.19,566800000.0
2008-04-08 08:02:00,203.19,203.23,203.185,203.205,486000000.0
2008-04-08 08:03:00,203.205,203.225,203.2,203.22,527800000.0
2008-04-08 08:04:00,203.22,203.25,203.22,203.24,455200000.0
2008-04-08 08:05:00,203.235,203.31,203.235,203.26,262000000.0
2008-04-08 08:06:00,203.26,203.305,203.215,203.24,247200000.0
2008-04-08 08:07:00,203.225,203.225,203.205,203.205,142200000.0
2008-04-08 08:08:00,203.205,203.22,203.18,203.18,432600000.0
2008-04-08 08:09:00,203.18,203.23,203.18,203.215,613600000.0
2008-04-08 08:10:00,203.215,203.26,203.21,203.25,488600000.0
2008-04-08 08:11:00,203.25,203.25,203.21,203.225,793600000.0
2008-04-08 08:12:00,203.225,203.27,203.22,203.24,510800000.0
2008-04-08 08:13:00,203.24,203.28,203.21,203.27,441400000.0
2008-04-08 08:14:00,203.27,203.285,203.24,203.27,282600000.0
2008-04-08 08:15:00,203.27,203.31,203.25,203.26,408000000.0
2008-04-08 08:16:00,203.26,203.27,203.24,203.25,445800000.0
2008-04-08 08:17:00,203.25,203.25,203.19,203.2,337800000.0
2008-04-08 08:18:00,203.2,203.325,203.18,203.295,264400000.0
2008-04-08 08:19:00,203.295,203.305,203.245,203.265,262000000.0
2008-04-08 08:20:00,203.265,203.295,203.21,203.255,221400000.0
2008-04-08 08:21:00,203.26,203.325,203.2,203.27,347800000.0
2008-04-08 08:22:00,203.27,203.28,203.22,203.24,413000000.0
2008-04-08 08:23:00,203.25,203.27,203.19,203.26,436600000.0
2008-04-08 08:24:00,203.26,203.265,203.17,203.175,421000000.0
2008-04-08 08:25:00,203.175,203.18,203.09,203.135,441800000.0
2008-04-08 08:26:00,203.135,203.18,203.105,203.17,441600000.0
2008-04-08 08:27:00,203.17,203.21,203.14,203.17,519400000.0
2008-04-08 08:28:00,203.17,203.2,203.135,203.2,246200000.0
2008-04-08 08:29:00,203.2,203.225,203.185,203.19,328000000.0
2008-04-08 08:30:00,203.18,203.18,203.11,203.15,537200000.0
2008-04-08 08:31:00,203.15,203.19,203.12,203.19,596600000.0
2008-04-08 08:32:00,203.19,203.27,203.16,203.2,498800000.0
2008-04-08 08:33:00,203.2,203.26,203.2,203.215,410600000.0
2008-04-08 08:34:00,203.215,203.215,203.12,203.13,240400000.0
2008-04-08 08:35:00,203.13,203.165,203.07,203.16,340200000.0
2008-04-08 08:36:00,203.16,203.185,203.15,203.16,424200000.0
2008-04-08 08:37:00,203.155,203.175,203.105,203.12,322800000.0
2008-04-08 08:38:00,203.12,203.135,203.09,203.11,495400000.0
2008-04-08 08:39:00,203.11,203.11,203.06,203.11,558600000.0
2008-04-08 08:40:00,203.11,203.12,203.06,203.09,756200000.0
2008-04-08 08:41:00,203.09,203.11,203.09,203.11,662200000.0
2008-04-08 08:42:00,203.11,203.12,203.07,203.07,546600000.0
2008-04-08 08:43:00,203.07,203.08,202.97,203.03,702400000.0
2008-04-08 08:44:00,203.03,203.04,202.99,203.02,810200000.0
2008-04-08 08:45:00,203.02,203.03,202.995,203.005,633400000.0
2008-04-08 08:46:00,203.005,203.01,202.98,203.0,466000000.0
2008-04-08 08:47:00,203.0,203.025,202.98,203.0,593400000.0
2008-04-08 08:48:00,203.0,203.06,203.0,203.06,544400000.0
2008-04-08 08:49:00,203.06,203.06,203.0,203.0,530000000.0
2008-04-08 08:50:00,203.0,203.0,202.91,202.94,647400000.0
2008-04-08 08:51:00,202.94,202.94,202.875,202.925,617000000.0
2008-04-08 08:52:00,202.93,202.965,202.92,202.94,502800000.0
2008-04-08 08:53:00,202.94,202.97,202.9,202.94,547600000.0
2008-04-08 08:54:00,202.94,202.94,202.83,202.83,470900000.0
2008-04-08 08:55:00,202.83,202.92,202.83,202.92,541000000.0
2008-04-08 08:56:00,202.92,202.985,202.83,202.91,457500000.0
2008-04-08 08:57:00,202.91,202.91,202.82,202.85,652000000.0
2008-04-08 08:58:00,202.85,202.86,202.82,202.82,555500000.0
2008-04-08 08:59:00,202.82,202.88,202.79,202.88,409600000.0
2008-04-08 09:00:00,202.86,202.86,202.42,202.6,879700000.0
2008-04-08 09:01:00,202.6,202.61,202.42,202.42,526300000.0
2008-04-08 09:02:00,202.42,202.5,202.41,202.46,876100000.0
2008-04-08 09:03:00,202.45,202.64,202.45,202.595,709400000.0
2008-04-08 09:04:00,202.59,202.62,202.44,202.45,472800000.0
2008-04-08 09:05:00,202.45,202.63,202.445,202.495,259400000.0
2008-04-08 09:06:00,202.495,202.495,202.36,202.4,193100000.0
2008-04-08 09:07:00,202.4,202.45,202.385,202.435,144400000.0
2008-04-08 09:08:00,202.445,202.465,202.405,202.455,205300000.0
2008-04-08 09:09:00,202.455,202.545,202.445,202.515,281700000.0
2008-04-08 09:10:00,202.515,202.54,202.44,202.46,214500000.0
2008-04-08 09:11:00,202.46,202.475,202.305,202.315,197700000.0
2008-04-08 09:12:00,202.315,202.385,202.28,202.365,216700000.0
2008-04-08 09:13:00,202.365,202.38,202.315,202.34,197200000.0
2008-04-08 09:14:00,202.34,202.4,202.32,202.375,322700000.0
2008-04-08 09:15:00,202.375,202.43,202.34,202.35,249800000.0
2008-04-08 09:16:00,202.35,202.37,202.315,202.34,218400000.0
2008-04-08 09:17:00,202.34,202.36,202.22,202.24,206800000.0
2008-04-08 09:18:00,202.24,202.255,202.11,202.14,324500000.0
2008-04-08 09:19:00,202.14,202.14,202.01,202.025,317100000.0
2008-04-08 09:20:00,202.03,202.05,201.925,201.965,245900000.0
2008-04-08 09:21:00,201.95,202.045,201.93,202.03,253400000.0
2008-04-08 09:22:00,202.07,202.07,201.96,202.0,164400000.0
2008-04-08 09:23:00,202.005,202.05,201.955,202.03,113600000.0
2008-04-08 09:24:00,202.03,202.17,202.015,202.155,243500000.0
2008-04-08 09:25:00,202.15,202.17,202.12,202.17,211100000.0
2008-04-08 09:26:00,202.17,202.21,202.155,202.19,294400000.0
2008-04-08 09:27:00,202.18,202.22,202.125,202.14,267300000.0
2008-04-08 09:28:00,202.14,202.17,202.105,202.11,357700000.0
2008-04-08 09:29:00,202.105,202.13,202.035,202.04,276400000.0
2008-04-08 09:30:00,202.06,202.06,201.935,201.94,248400000.0
2008-04-08 09:31:00,201.94,202.03,201.93,201.995,273500000.0
2008-04-08 09:32:00,201.995,202.04,201.935,201.97,242700000.0
2008-04-08 09:33:00,201.97,201.99,201.95,201.99,193100000.0
2008-04-08 09:34:00,201.99,201.99,201.88,201.91,264300000.0
2008-04-08 09:35:00,201.91,201.91,201.715,201.75,246700000.0
2008-04-08 09:36:00,201.75,201.76,201.69,201.74,220100000.0
2008-04-08 09:37:00,201.74,201.74,201.53,201.55,200900000.0
2008-04-08 09:38:00,201.55,201.57,201.52,201.54,242900000.0
2008-04-08 09:39:00,201.545,201.58,201.44,201.45,281200000.0
2008-04-08 09:40:00,201.45,201.55,201.45,201.52,271200000.0
2008-04-08 09:41:00,201.53,201.53,201.465,201.47,236800000.0
2008-04-08 09:42:00,201.47,201.635,201.47,201.635,262000000.0
2008-04-08 09:43:00,201.65,201.67,201.59,201.59,237200000.0
2008-04-08 09:44:00,201.59,201.67,201.54,201.57,251900000.0
2008-04-08 09:45:00,201.57,201.68,201.545,201.68,236700000.0
2008-04-08 09:46:00,201.68,201.69,201.65,201.665,238400000.0
2008-04-08 09:47:00,201.67,201.73,201.665,201.72,220400000.0
2008-04-08 09:48:00,201.72,201.72,201.67,201.67,257900000.0
2008-04-08 09:49:00,201.665,201.72,201.64,201.7,280600000.0
2008-04-08 09:50:00,201.7,201.74,201.655,201.72,219000000.0
2008-04-08 09:51:00,201.72,201.78,201.67,201.67,299000000.0
2008-04-08 09:52:00,201.655,201.69,201.64,201.69,216100000.0
2008-04-08 09:53:00,201.69,201.73,201.68,201.73,299300000.0
2008-04-08 09:54:00,201.73,201.78,201.72,201.77,306100000.0
2008-04-08 09:55:00,201.77,201.8,201.75,201.75,277800000.0
2008-04-08 09:56:00,201.75,201.75,201.67,201.68,333400000.0
2008-04-08 09:57:00,201.68,201.69,201.67,201.68,231800000.0
2008-04-08 09:58:00,201.68,201.72,201.65,201.66,227000000.0
2008-04-08 09:59:00,201.66,201.68,201.58,201.68,190900000.0
2008-04-08 10:00:00,201.68,201.68,201.54,201.54,230500000.0
2008-04-08 10:01:00,201.54,201.62,201.54,201.57,252900000.0
2008-04-08 10:02:00,201.57,201.6,201.535,201.55,268800000.0
2008-04-08 10:03:00,201.55,201.58,201.53,201.57,244700000.0
2008-04-08 10:04:00,201.57,201.58,201.51,201.565,215400000.0
2008-04-08 10:05:00,201.565,201.59,201.55,201.56,258700000.0
2008-04-08 10:06:00,201.56,201.575,201.435,201.525,247700000.0
2008-04-08 10:07:00,201.525,201.54,201.455,201.455,190200000.0
2008-04-08 10:08:00,201.455,201.5,201.44,201.445,186300000.0
2008-04-08 10:09:00,201.445,201.465,201.375,201.44,223700000.0
2008-04-08 10:10:00,201.44,201.445,201.31,201.37,240800000.0
2008-04-08 10:11:00,201.345,201.43,201.27,201.295,215300000.0
2008-04-08 10:12:00,201.3,201.41,201.275,201.39,216400000.0
2008-04-08 10:13:00,201.39,201.43,201.37,201.39,251000000.0
2008-04-08 10:14:00,201.39,201.43,201.37,201.41,209200000.0
2008-04-08 10:15:00,201.41,201.425,201.3,201.31,167600000.0
2008-04-08 10:16:00,201.325,201.39,201.3,201.36,228000000.0
2008-04-08 10:17:00,201.36,201.36,201.27,201.3,277700000.0
2008-04-08 10:18:00,201.3,201.305,201.16,201.24,251400000.0
2008-04-08 10:19:00,201.235,201.27,201.195,201.215,302100000.0
2008-04-08 10:20:00,201.215,201.26,201.205,201.255,241100000.0
2008-04-08 10:21:00,201.24,201.305,201.23,201.305,213500000.0
2008-04-08 10:22:00,201.305,201.43,201.3,201.415,323400000.0
2008-04-08 10:23:00,201.42,201.51,201.42,201.44,321900000.0
2008-04-08 10:24:00,201.46,201.49,201.4,201.48,286900000.0
2008-04-08 10:25:00,201.48,201.5,201.45,201.48,408400000.0
2008-04-08 10:26:00,201.48,201.48,201.44,201.47,278200000.0
2008-04-08 10:27:00,201.47,201.61,201.47,201.61,328000000.0
2008-04-08 10:28:00,201.61,201.61,201.44,201.46,293000000.0
2008-04-08 10:29:00,201.47,201.485,201.44,201.45,212800000.0
2008-04-08 10:30:00,201.45,201.45,201.41,201.43,232300000.0
2008-04-08 10:31:00,201.43,201.44,201.35,201.35,256600000.0
2008-04-08 10:32:00,201.35,201.39,201.31,201.31,269200000.0
2008-04-08 10:33:00,201.31,201.31,201.2,201.23,242600000.0
2008-04-08 10:34:00,201.23,201.27,201.225,201.27,277000000.0
2008-04-08 10:35:00,201.27,201.38,201.27,201.38,314500000.0
2008-04-08 10:36:00,201.38,201.46,201.38,201.44,390900000.0
2008-04-08 10:37:00,201.44,201.52,201.44,201.505,277600000.0
2008-04-08 10:38:00,201.505,201.59,201.505,201.57,301000000.0
2008-04-08 10:39:00,201.57,201.645,201.57,201.635,207750000.0
2008-04-08 10:40:00,201.635,201.66,201.605,201.63,210100000.0
2008-04-08 10:41:00,201.625,201.67,201.62,201.67,267600000.0
2008-04-08 10:42:00,201.67,201.77,201.67,201.7,242600000.0
2008-04-08 10:43:00,201.7,201.72,201.63,201.63,298800000.0
2008-04-08 10:44:00,201.63,201.645,201.6,201.64,203100000.0
2008-04-08 10:45:00,201.64,201.66,201.63,201.64,277100000.0
2008-04-08 10:46:00,201.64,201.68,201.635,201.68,274200000.0
2008-04-08 10:47:00,201.68,201.68,201.645,201.67,158600000.0
2008-04-08 10:48:00,201.67,201.77,201.67,201.735,237200000.0
2008-04-08 10:49:00,201.75,201.77,201.725,201.745,192200000.0
2008-04-08 10:50:00,201.745,201.755,201.72,201.75,192900000.0
2008-04-08 10:51:00,201.75,201.77,201.74,201.74,213600000.0
2008-04-08 10:52:00,201.74,201.78,201.73,201.765,196500000.0
2008-04-08 10:53:00,201.765,201.83,201.68,201.765,279100000.0
2008-04-08 10:54:00,201.765,201.95,201.725,201.895,213500000.0
2008-04-08 10:55:00,201.895,201.895,201.65,201.73,299600000.0
2008-04-08 10:56:00,201.73,201.805,201.695,201.805,273500000.0
2008-04-08 10:57:00,201.805,201.81,201.72,201.775,304800000.0
2008-04-08 10:58:00,201.775,201.8,201.72,201.73,247100000.0
2008-04-08 10:59:00,201.73,201.785,201.695,201.785,398100000.0
2008-04-08 11:00:00,201.785,201.89,201.765,201.89,235600000.0
2008-04-08 11:01:00,201.915,201.95,201.83,201.83,243600000.0
2008-04-08 11:02:00,201.83,201.835,201.765,201.77,157700000.0
2008-04-08 11:03:00,201.77,201.83,201.765,201.79,218800000.0
2008-04-08 11:04:00,201.79,201.79,201.71,201.72,187800000.0
2008-04-08 11:05:00,201.72,201.75,201.65,201.65,205900000.0
2008-04-08 11:06:00,201.63,201.65,201.59,201.65,286400000.0
2008-04-08 11:07:00,201.65,201.665,201.595,201.62,224800000.0
2008-04-08 11:08:00,201.62,201.74,201.6,201.63,260100000.0
2008-04-08 11:09:00,201.63,201.63,201.535,201.61,234800000.0
2008-04-08 11:10:00,201.61,201.69,201.595,201.675,294000000.0
2008-04-08 11:11:00,201.675,201.675,201.6,201.615,263700000.0
2008-04-08 11:12:00,201.63,201.63,201.6,201.605,204000000.0
2008-04-08 11:13:00,201.605,201.62,201.59,201.61,172200000.0
2008-04-08 11:14:00,201.61,201.62,201.54,201.55,175200000.0
2008-04-08 11:15:00,201.55,201.575,201.515,201.555,274200000.0
2008-04-08 11:16:00,201.555,201.58,201.545,201.55,264600000.0
2008-04-08 11:17:00,201.55,201.55,201.49,201.53,255500000.0
2008-04-08 11:18:00,201.53,201.55,201.48,201.495,326100000.0
2008-04-08 11:19:00,201.495,201.645,201.43,201.635,310000000.0
2008-04-08 11:20:00,201.635,201.705,201.63,201.69,225500000.0
2008-04-08 11:21:00,201.69,201.75,201.68,201.71,205500000.0
2008-04-08 11:22:00,201.71,201.72,201.65,201.68,299900000.0
2008-04-08 11:23:00,201.69,201.71,201.67,201.675,382100000.0
2008-04-08 11:24:00,201.675,201.69,201.655,201.69,255900000.0
2008-04-08 11:25:00,201.69,201.69,201.585,201.68,178900000.0
2008-04-08 11:26:00,201.68,201.71,201.66,201.71,229600000.0
2008-04-08 11:27:00,201.71,201.72,201.68,201.71,302700000.0
2008-04-08 11:28:00,201.71,201.75,201.71,201.725,346200000.0
2008-04-08 11:29:00,201.715,201.72,201.635,201.635,233400000.0
2008-04-08 11:30:00,201.635,201.66,201.62,201.62,225800000.0
2008-04-08 11:31:00,201.625,201.68,201.59,201.65,377500000.0
2008-04-08 11:32:00,201.65,201.68,201.6,201.6,261500000.0
2008-04-08 11:33:00,201.6,201.63,201.59,201.625,321500000.0
2008-04-08 11:34:00,201.625,201.66,201.61,201.64,344200000.0
2008-04-08 11:35:00,201.64,201.66,201.63,201.655,207600000.0
2008-04-08 11:36:00,201.655,201.67,201.605,201.61,316200000.0
2008-04-08 11:37:00,201.61,201.62,201.53,201.54,205700000.0
2008-04-08 11:38:00,201.54,201.62,201.505,201.595,201700000.0
2008-04-08 11:39:00,201.595,201.66,201.595,201.66,173300000.0
2008-04-08 11:40:00,201.66,201.67,201.625,201.64,219500000.0
2008-04-08 11:41:00,201.63,201.7,201.63,201.66,200200000.0
2008-04-08 11:42:00,201.66,201.68,201.63,201.66,195600000.0
2008-04-08 11:43:00,201.66,201.68,201.64,201.665,225700000.0
2008-04-08 11:44:00,201.665,201.68,201.64,201.66,217700000.0
2008-04-08 11:45:00,201.66,201.69,201.65,201.67,187800000.0
2008-04-08 11:46:00,201.67,201.67,201.57,201.595,214800000.0
2008-04-08 11:47:00,201.595,201.61,201.57,201.58,196100000.0
2008-04-08 11:48:00,201.58,201.64,201.565,201.63,273500000.0
2008-04-08 11:49:00,201.63,201.685,201.62,201.68,266700000.0
2008-04-08 11:50:00,201.685,201.69,201.67,201.67,261200000.0
2008-04-08 11:51:00,201.67,201.69,201.655,201.68,203100000.0
2008-04-08 11:52:00,201.68,201.69,201.66,201.67,192300000.0
2008-04-08 11:53:00,201.675,201.74,201.675,201.7,396600000.0
2008-04-08 11:54:00,201.7,201.715,201.695,201.695,183700000.0
2008-04-08 11:55:00,201.695,201.73,201.69,201.73,193800000.0
2008-04-08 11:56:00,201.73,201.76,201.705,201.74,219000000.0
2008-04-08 11:57:00,201.74,201.9,201.73,201.86,263800000.0
2008-04-08 11:58:00,201.86,201.875,201.77,201.81,278800000.0
2008-04-08 11:59:00,201.81,201.845,201.77,201.83,322700000.0
2008-04-08 12:00:00,201.83,201.92,201.79,201.92,440800000.0
2008-04-08 12:01:00,201.92,201.97,201.84,201.89,411700000.0
2008-04-08 12:02:00,201.89,201.94,201.875,201.91,305300000.0
2008-04-08 12:03:00,201.91,201.95,201.91,201.93,256100000.0
2008-04-08 12:04:00,201.93,202.04,201.93,202.01,270800000.0
2008-04-08 12:05:00,202.01,202.05,201.99,201.99,249600000.0
2008-04-08 12:06:00,201.99,202.03,201.985,202.02,236800000.0
2008-04-08 12:07:00,202.02,202.13,202.01,202.11,481400000.0
2008-04-08 12:08:00,202.11,202.16,202.085,202.15,260400000.0
2008-04-08 12:09:00,202.15,202.21,202.135,202.17,215500000.0
2008-04-08 12:10:00,202.17,202.17,202.13,202.14,262800000.0
2008-04-08 12:11:00,202.14,202.14,202.04,202.045,306700000.0
2008-04-08 12:12:00,202.045,202.045,202.02,202.03,188800000.0
2008-04-08 12:13:00,202.03,202.06,201.94,202.01,211000000.0
2008-04-08 12:14:00,202.01,202.1,201.945,201.96,222400000.0
2008-04-08 12:15:00,201.96,202.02,201.96,202.0,204600000.0
2008-04-08 12:16:00,202.0,202.0,201.93,201.95,192200000.0
2008-04-08 12:17:00,201.95,201.985,201.92,201.985,248600000.0
2008-04-08 12:18:00,201.985,202.04,201.97,201.995,244000000.0
2008-04-08 12:19:00,201.995,202.01,201.95,201.98,203100000.0
2008-04-08 12:20:00,201.98,202.03,201.96,201.99,253100000.0
2008-04-08 12:21:00,201.99,202.04,201.94,202.01,192200000.0
2008-04-08 12:22:00,202.01,202.02,201.99,201.99,271000000.0
2008-04-08 12:23:00,201.99,202.0,201.97,201.99,234400000.0
2008-04-08 12:24:00,201.99,201.99,201.94,201.94,229400000.0
2008-04-08 12:25:00,201.94,201.94,201.89,201.92,211900000.0
2008-04-08 12:26:00,201.92,201.92,201.9,201.92,236400000.0
2008-04-08 12:27:00,201.92,201.98,201.92,201.96,290000000.0
2008-04-08 12:28:00,201.96,202.0,201.95,202.0,191200000.0
2008-04-08 12:29:00,202.0,202.02,201.955,202.0,261200000.0
2008-04-08 12:30:00,202.0,202.0,201.96,201.985,187200000.0
2008-04-08 12:31:00,201.985,201.99,201.96,201.98,270000000.0
2008-04-08 12:32:00,201.98,202.02,201.975,202.0,266900000.0
2008-04-08 12:33:00,202.0,202.01,201.98,202.0,181600000.0
2008-04-08 12:34:00,202.0,202.03,201.97,202.0,365600000.0
2008-04-08 12:35:00,202.0,202.01,201.87,201.905,259600000.0
2008-04-08 12:36:00,201.9,201.92,201.77,201.77,272100000.0
2008-04-08 12:37:00,201.77,201.8,201.72,201.77,305900000.0
2008-04-08 12:38:00,201.77,201.835,201.77,201.81,274700000.0
2008-04-08 12:39:00,201.81,201.85,201.8,201.84,268400000.0
2008-04-08 12:40:00,201.85,201.905,201.83,201.88,206300000.0
2008-04-08 12:41:00,201.88,201.9,201.85,201.87,291700000.0
2008-04-08 12:42:00,201.87,201.875,201.83,201.87,232000000.0
2008-04-08 12:43:00,201.87,201.87,201.805,201.805,233100000.0
2008-04-08 12:44:00,201.805,201.805,201.77,201.78,273400000.0
2008-04-08 12:45:00,201.78,201.81,201.765,201.765,368300000.0
2008-04-08 12:46:00,201.765,201.775,201.75,201.75,243600000.0
2008-04-08 12:47:00,201.75,201.81,201.75,201.795,289500000.0
2008-04-08 12:48:00,201.795,201.795,201.76,201.78,303000000.0
2008-04-08 12:49:00,201.78,201.81,201.72,201.72,365700000.0
2008-04-08 12:50:00,201.72,201.74,201.69,201.7,265200000.0
2008-04-08 12:51:00,201.7,201.74,201.68,201.69,261300000.0
2008-04-08 12:52:00,201.69,201.77,201.63,201.63,283500000.0
2008-04-08 12:53:00,201.63,201.675,201.45,201.485,262700000.0
2008-04-08 12:54:00,201.49,201.575,201.48,201.57,265800000.0
2008-04-08 12:55:00,201.57,201.58,201.51,201.525,221400000.0
2008-04-08 12:56:00,201.525,201.56,201.52,201.525,206300000.0
2008-04-08 12:57:00,201.525,201.56,201.38,201.405,227400000.0
2008-04-08 12:58:00,201.405,201.405,201.36,201.39,255400000.0
2008-04-08 12:59:00,201.39,201.44,201.3,201.44,259500000.0
2008-04-08 13:00:00,201.44,201.54,201.435,201.52,351800000.0
2008-04-08 13:01:00,201.52,201.56,201.485,201.51,275600000.0
2008-04-08 13:02:00,201.51,201.51,201.43,201.51,265600000.0
2008-04-08 13:03:00,201.51,201.59,201.51,201.57,270400000.0
2008-04-08 13:04:00,201.57,201.6,201.5,201.5,343200000.0
2008-04-08 13:05:00,201.5,201.53,201.465,201.5,343000000.0
2008-04-08 13:06:00,201.5,201.52,201.445,201.46,250500000.0
2008-04-08 13:07:00,201.46,201.46,201.31,201.38,224600000.0
2008-04-08 13:08:00,201.38,201.38,201.32,201.345,330800000.0
2008-04-08 13:09:00,201.345,201.35,201.295,201.3,288900000.0
2008-04-08 13:10:00,201.3,201.4,201.29,201.355,249600000.0
2008-04-08 13:11:00,201.355,201.39,201.31,201.32,232300000.0
2008-04-08 13:12:00,201.32,201.39,201.31,201.32,297900000.0
2008-04-08 13:13:00,201.32,201.36,201.27,201.31,275000000.0
2008-04-08 13:14:00,201.31,201.39,201.23,201.365,262000000.0
2008-04-08 13:15:00,201.365,201.44,201.31,201.39,230500000.0
2008-04-08 13:16:00,201.405,201.45,201.38,201.44,252500000.0
2008-04-08 13:17:00,201.44,201.45,201.38,201.43,297400000.0
2008-04-08 13:18:00,201.43,201.63,201.42,201.59,304300000.0
2008-04-08 13:19:00,201.59,201.63,201.54,201.56,298900000.0
2008-04-08 13:20:00,201.555,201.6,201.545,201.545,295500000.0
2008-04-08 13:21:00,201.56,201.56,201.495,201.495,250300000.0
2008-04-08 13:22:00,201.495,201.51,201.43,201.43,269000000.0
2008-04-08 13:23:00,201.43,201.5,201.4,201.4,246500000.0
2008-04-08 13:24:00,201.4,201.5,201.4,201.44,385000000.0
2008-04-08 13:25:00,201.44,201.465,201.355,201.4,325500000.0
2008-04-08 13:26:00,201.4,201.44,201.37,201.37,196100000.0
2008-04-08 13:27:00,201.37,201.52,201.37,201.52,267300000.0
2008-04-08 13:28:00,201.52,201.525,201.44,201.495,278300000.0
2008-04-08 13:29:00,201.495,201.52,201.47,201.51,260800000.0
2008-04-08 13:30:00,201.505,201.57,201.5,201.54,343100000.0
2008-04-08 13:31:00,201.54,201.55,201.505,201.51,324600000.0
2008-04-08 13:32:00,201.51,201.52,201.45,201.49,221200000.0
2008-04-08 13:33:00,201.5,201.5,201.46,201.47,287900000.0
2008-04-08 13:34:00,201.47,201.48,201.42,201.44,257500000.0
2008-04-08 13:35:00,201.44,201.46,201.415,201.445,291800000.0
2008-04-08 13:36:00,201.46,201.49,201.45,201.48,385500000.0
2008-04-08 13:37:00,201.48,201.505,201.475,201.49,379000000.0
2008-04-08 13:38:00,201.49,201.49,201.465,201.485,323800000.0
2008-04-08 13:39:00,201.485,201.49,201.435,201.45,217400000.0
2008-04-08 13:40:00,201.45,201.45,201.41,201.43,234700000.0
2008-04-08 13:41:00,201.43,201.44,201.38,201.38,276300000.0
2008-04-08 13:42:00,201.38,201.4,201.36,201.36,297300000.0
2008-04-08 13:43:00,201.36,201.38,201.35,201.38,275800000.0
2008-04-08 13:44:00,201.38,201.4,201.355,201.37,231300000.0
2008-04-08 13:45:00,201.37,201.39,201.33,201.33,399400000.0
2008-04-08 13:46:00,201.33,201.36,201.28,201.28,249300000.0
2008-04-08 13:47:00,201.29,201.34,201.27,201.335,224700000.0
2008-04-08 13:48:00,201.335,201.4,201.33,201.4,379000000.0
2008-04-08 13:49:00,201.4,201.44,201.34,201.43,215800000.0
2008-04-08 13:50:00,201.43,201.51,201.42,201.46,174900000.0
2008-04-08 13:51:00,201.46,201.47,201.415,201.42,167400000.0
2008-04-08 13:52:00,201.42,201.48,201.4,201.48,224800000.0
2008-04-08 13:53:00,201.48,201.49,201.44,201.44,173500000.0
2008-04-08 13:54:00,201.44,201.52,201.415,201.475,267900000.0
2008-04-08 13:55:00,201.485,201.54,201.475,201.53,264800000.0
2008-04-08 13:56:00,201.53,201.565,201.44,201.49,371800000.0
2008-04-08 13:57:00,201.49,201.51,201.44,201.47,230100000.0
2008-04-08 13:58:00,201.47,201.49,201.4,201.42,237400000.0
2008-04-08 13:59:00,201.42,201.48,201.4,201.46,248400000.0
2008-04-08 14:00:00,201.46,201.48,201.41,201.42,249300000.0
2008-04-08 14:01:00,201.42,201.45,201.38,201.41,229500000.0
2008-04-08 14:02:00,201.41,201.54,201.39,201.54,253100000.0
2008-04-08 14:03:00,201.54,201.57,201.435,201.44,220500000.0
2008-04-08 14:04:00,201.45,201.5,201.45,201.47,261900000.0
2008-04-08 14:05:00,201.47,201.475,201.375,201.43,181500000.0
2008-04-08 14:06:00,201.43,201.465,201.32,201.43,253200000.0
2008-04-08 14:07:00,201.45,201.475,201.42,201.46,167100000.0
2008-04-08 14:08:00,201.46,201.46,201.41,201.41,222700000.0
2008-04-08 14:09:00,201.41,201.48,201.41,201.48,243400000.0
2008-04-08 14:10:00,201.485,201.495,201.41,201.43,197600000.0
2008-04-08 14:11:00,201.43,201.45,201.38,201.44,201000000.0
2008-04-08 14:12:00,201.45,201.495,201.425,201.49,177300000.0
2008-04-08 14:13:00,201.49,201.55,201.49,201.52,302300000.0
2008-04-08 14:14:00,201.52,201.57,201.515,201.57,195300000.0
2008-04-08 14:15:00,201.57,201.62,201.54,201.56,235200000.0
2008-04-08 14:16:00,201.56,201.58,201.54,201.565,266300000.0
2008-04-08 14:17:00,201.56,201.565,201.545,201.55,218300000.0
2008-04-08 14:18:00,201.55,201.59,201.535,201.55,231100000.0
2008-04-08 14:19:00,201.55,201.55,201.49,201.52,203100000.0
2008-04-08 14:20:00,201.52,201.52,201.41,201.44,319800000.0
2008-04-08 14:21:00,201.44,201.45,201.33,201.33,283300000.0
2008-04-08 14:22:00,201.335,201.38,201.32,201.35,197300000.0
2008-04-08 14:23:00,201.35,201.44,201.34,201.38,231300000.0
2008-04-08 14:24:00,201.38,201.41,201.355,201.41,255500000.0
2008-04-08 14:25:00,201.41,201.44,201.39,201.42,228400000.0
2008-04-08 14:26:00,201.42,201.44,201.38,201.4,259000000.0
2008-04-08 14:27:00,201.4,201.43,201.38,201.4,421700000.0
2008-04-08 14:28:00,201.4,201.41,201.345,201.36,304500000.0
2008-04-08 14:29:00,201.36,201.41,201.34,201.4,260000000.0
2008-04-08 14:30:00,201.4,201.46,201.37,201.39,291600000.0
2008-04-08 14:31:00,201.39,201.39,201.34,201.39,301100000.0
2008-04-08 14:32:00,201.39,201.425,201.325,201.42,218900000.0
2008-04-08 14:33:00,201.42,201.47,201.4,201.42,267600000.0
2008-04-08 14:34:00,201.42,201.47,201.415,201.45,227000000.0
2008-04-08 14:35:00,201.45,201.48,201.43,201.48,316000000.0
2008-04-08 14:36:00,201.48,201.48,201.43,201.46,192200000.0
2008-04-08 14:37:00,201.45,201.45,201.41,201.44,195100000.0
2008-04-08 14:38:00,201.44,201.46,201.42,201.42,224400000.0
2008-04-08 14:39:00,201.42,201.44,201.36,201.36,207500000.0
2008-04-08 14:40:00,201.36,201.4,201.345,201.345,257100000.0
2008-04-08 14:41:00,201.34,201.36,201.31,201.32,255000000.0
2008-04-08 14:42:00,201.32,201.37,201.32,201.33,181200000.0
2008-04-08 14:43:00,201.33,201.36,201.29,201.31,228600000.0
2008-04-08 14:44:00,201.31,201.38,201.28,201.28,252000000.0
2008-04-08 14:45:00,201.28,201.305,201.245,201.29,224800000.0
2008-04-08 14:46:00,201.29,201.31,201.24,201.29,183000000.0
2008-04-08 14:47:00,201.29,201.295,201.23,201.26,178800000.0
2008-04-08 14:48:00,201.26,201.33,201.25,201.32,262300000.0
2008-04-08 14:49:00,201.32,201.37,201.32,201.355,206300000.0
2008-04-08 14:50:00,201.355,201.4,201.35,201.39,181800000.0
2008-04-08 14:51:00,201.39,201.42,201.39,201.39,202500000.0
2008-04-08 14:52:00,201.39,201.45,201.375,201.445,169300000.0
2008-04-08 14:53:00,201.45,201.48,201.435,201.46,189100000.0
2008-04-08 14:54:00,201.46,201.5,201.44,201.45,203900000.0
2008-04-08 14:55:00,201.45,201.47,201.41,201.415,196600000.0
2008-04-08 14:56:00,201.415,201.45,201.405,201.41,212800000.0
2008-04-08 14:57:00,201.41,201.44,201.39,201.39,173100000.0
2008-04-08 14:58:00,201.39,201.42,201.38,201.39,204600000.0
2008-04-08 14:59:00,201.39,201.43,201.38,201.4,235000000.0
2008-04-08 15:00:00,201.4,201.44,201.36,201.4,184900000.0
2008-04-08 15:01:00,201.41,201.45,201.39,201.395,174100000.0
2008-04-08 15:02:00,201.39,201.4,201.385,201.39,167400000.0
2008-04-08 15:03:00,201.39,201.46,201.385,201.44,232100000.0
2008-04-08 15:04:00,201.44,201.49,201.42,201.48,188800000.0
2008-04-08 15:05:00,201.48,201.48,201.42,201.46,176900000.0
2008-04-08 15:06:00,201.46,201.495,201.43,201.48,185700000.0
2008-04-08 15:07:00,201.47,201.495,201.46,201.48,175900000.0
2008-04-08 15:08:00,201.48,201.48,201.42,201.46,210100000.0
2008-04-08 15:09:00,201.46,201.49,201.43,201.49,203400000.0
2008-04-08 15:10:00,201.49,201.49,201.435,201.46,241200000.0
2008-04-08 15:11:00,201.46,201.5,201.455,201.48,206800000.0
2008-04-08 15:12:00,201.49,201.515,201.48,201.51,183800000.0
2008-04-08 15:13:00,201.51,201.57,201.51,201.55,179100000.0
2008-04-08 15:14:00,201.55,201.57,201.545,201.57,153000000.0
2008-04-08 15:15:00,201.57,201.64,201.54,201.56,206400000.0
2008-04-08 15:16:00,201.54,201.59,201.54,201.57,191300000.0
2008-04-08 15:17:00,201.57,201.69,201.57,201.65,218100000.0
2008-04-08 15:18:00,201.65,201.68,201.64,201.68,159500000.0
2008-04-08 15:19:00,201.68,201.68,201.615,201.62,140000000.0
2008-04-08 15:20:00,201.62,201.64,201.6,201.6,173800000.0
2008-04-08 15:21:00,201.6,201.635,201.6,201.62,207400000.0
2008-04-08 15:22:00,201.62,201.625,201.535,201.54,168300000.0
2008-04-08 15:23:00,201.54,201.54,201.48,201.49,231800000.0
2008-04-08 15:24:00,201.49,201.54,201.49,201.54,164800000.0
2008-04-08 15:25:00,201.54,201.56,201.5,201.53,210800000.0
2008-04-08 15:26:00,201.53,201.57,201.53,201.54,175400000.0
2008-04-08 15:27:00,201.54,201.59,201.515,201.56,179900000.0
2008-04-08 15:28:00,201.56,201.6,201.56,201.6,179800000.0
2008-04-08 15:29:00,201.6,201.61,201.57,201.57,167600000.0
2008-04-08 15:30:00,201.58,201.58,201.495,201.495,203900000.0
2008-04-08 15:31:00,201.495,201.525,201.445,201.46,186500000.0
2008-04-08 15:32:00,201.46,201.505,201.455,201.47,172600000.0
2008-04-08 15:33:00,201.47,201.49,201.445,201.45,222500000.0
2008-04-08 15:34:00,201.45,201.5,201.43,201.445,205900000.0
2008-04-08 15:35:00,201.445,201.525,201.43,201.505,227900000.0
2008-04-08 15:36:00,201.505,201.505,201.455,201.49,233400000.0
2008-04-08 15:37:00,201.49,201.49,201.43,201.445,238300000.0
2008-04-08 15:38:00,201.445,201.445,201.375,201.4,213800000.0
2008-04-08 15:39:00,201.4,201.4,201.34,201.375,195900000.0
2008-04-08 15:40:00,201.375,201.475,201.34,201.475,199100000.0
2008-04-08 15:41:00,201.475,201.495,201.395,201.42,205900000.0
2008-04-08 15:42:00,201.42,201.52,201.42,201.49,224700000.0
2008-04-08 15:43:00,201.49,201.5,201.44,201.47,177700000.0
2008-04-08 15:44:00,201.47,201.48,201.41,201.45,209400000.0
2008-04-08 15:45:00,201.45,201.52,201.44,201.49,193700000.0
2008-04-08 15:46:00,201.49,201.5,201.43,201.47,173200000.0
2008-04-08 15:47:00,201.47,201.47,201.37,201.41,265100000.0
2008-04-08 15:48:00,201.41,201.43,201.36,201.42,175100000.0
2008-04-08 15:49:00,201.41,201.485,201.41,201.45,193400000.0
2008-04-08 15:50:00,201.45,201.5,201.36,201.385,189500000.0
2008-04-08 15:51:00,201.385,201.45,201.36,201.435,170900000.0
2008-04-08 15:52:00,201.435,201.52,201.43,201.46,184500000.0
2008-04-08 15:53:00,201.46,201.5,201.44,201.5,170800000.0
2008-04-08 15:54:00,201.5,201.62,201.495,201.59,196000000.0
2008-04-08 15:55:00,201.58,201.69,201.57,201.62,193500000.0
2008-04-08 15:56:00,201.62,201.65,201.585,201.615,183700000.0
2008-04-08 15:57:00,201.615,201.66,201.61,201.64,191900000.0
2008-04-08 15:58:00,201.64,201.67,201.64,201.64,190800000.0
2008-04-08 15:59:00,201.64,201.705,201.63,201.655,347000000.0
2008-04-08 16:00:00,201.655,201.655,201.465,201.52,414600000.0
2008-04-08 16:01:00,201.52,201.675,201.475,201.655,220900000.0
2008-04-08 16:02:00,201.655,201.675,201.52,201.52,394900000.0
2008-04-08 16:03:00,201.52,201.55,201.41,201.44,356800000.0
2008-04-08 16:04:00,201.44,201.45,201.39,201.39,263600000.0
2008-04-08 16:05:00,201.39,201.415,201.35,201.35,218900000.0
2008-04-08 16:06:00,201.35,201.38,201.3,201.33,181000000.0
2008-04-08 16:07:00,201.33,201.39,201.31,201.34,180400000.0
2008-04-08 16:08:00,201.34,201.365,201.25,201.26,225000000.0
2008-04-08 16:09:00,201.26,201.32,201.26,201.27,199700000.0
2008-04-08 16:10:00,201.27,201.345,201.26,201.345,414400000.0
2008-04-08 16:11:00,201.345,201.35,201.29,201.34,205300000.0
2008-04-08 16:12:00,201.34,201.505,201.34,201.485,184800000.0
2008-04-08 16:13:00,201.485,201.5,201.36,201.41,202700000.0
2008-04-08 16:14:00,201.41,201.435,201.375,201.41,183500000.0
2008-04-08 16:15:00,201.41,201.44,201.375,201.44,164500000.0
2008-04-08 16:16:00,201.44,201.465,201.41,201.46,178500000.0
2008-04-08 16:17:00,201.46,201.5,201.445,201.465,160600000.0
2008-04-08 16:18:00,201.465,201.54,201.41,201.47,206800000.0
2008-04-08 16:19:00,201.46,201.47,201.34,201.365,184700000.0
2008-04-08 16:20:00,201.36,201.47,201.35,201.45,195400000.0
2008-04-08 16:21:00,201.45,201.49,201.43,201.47,172800000.0
2008-04-08 16:22:00,201.47,201.545,201.45,201.51,163900000.0
2008-04-08 16:23:00,201.5,201.59,201.5,201.56,300300000.0
2008-04-08 16:24:00,201.56,201.57,201.535,201.56,422900000.0
2008-04-08 16:25:00,201.56,201.6,201.54,201.56,320200000.0
2008-04-08 16:26:00,201.56,201.7,201.54,201.66,446400000.0
2008-04-08 16:27:00,201.66,201.72,201.66,201.71,220000000.0
2008-04-08 16:28:00,201.71,201.76,201.595,201.595,196600000.0
2008-04-08 16:29:00,201.595,201.65,201.59,201.6,181800000.0
2008-04-08 16:30:00,201.6,201.65,201.55,201.64,169900000.0
2008-04-08 16:31:00,201.64,201.71,201.63,201.7,201300000.0
2008-04-08 16:32:00,201.7,201.79,201.665,201.79,221600000.0
2008-04-08 16:33:00,201.79,201.805,201.7,201.75,225600000.0
2008-04-08 16:34:00,201.75,201.86,201.75,201.83,246900000.0
2008-04-08 16:35:00,201.83,201.85,201.8,201.81,199700000.0
2008-04-08 16:36:00,201.81,201.84,201.8,201.825,194300000.0
2008-04-08 16:37:00,201.825,202.06,201.825,201.98,197300000.0
2008-04-08 16:38:00,201.98,202.06,201.965,201.965,192900000.0
2008-04-08 16:39:00,201.965,201.99,201.89,201.905,212100000.0
2008-04-08 16:40:00,201.905,202.06,201.895,202.02,233500000.0
2008-04-08 16:41:00,202.02,202.035,201.93,201.95,176700000.0
2008-04-08 16:42:00,201.95,202.01,201.95,202.0,185700000.0
2008-04-08 16:43:00,202.0,202.12,201.98,202.085,199800000.0
2008-04-08 16:44:00,202.08,202.09,202.01,202.05,183000000.0
2008-04-08 16:45:00,202.05,202.095,202.03,202.045,269100000.0
2008-04-08 16:46:00,202.045,202.075,202.02,202.05,191400000.0
2008-04-08 16:47:00,202.05,202.08,202.05,202.075,193300000.0
2008-04-08 16:48:00,202.075,202.08,201.975,202.0,228300000.0
2008-04-08 16:49:00,202.0,202.03,201.97,202.01,172500000.0
2008-04-08 16:50:00,202.01,202.05,201.95,201.97,188600000.0
2008-04-08 16:51:00,201.97,202.02,201.93,201.93,233700000.0
2008-04-08 16:52:00,201.93,201.95,201.87,201.91,188400000.0
2008-04-08 16:53:00,201.91,201.92,201.88,201.88,309500000.0
2008-04-08 16:54:00,201.88,201.92,201.88,201.9,176400000.0
2008-04-08 16:55:00,201.9,201.92,201.88,201.9,168000000.0
2008-04-08 16:56:00,201.9,201.93,201.86,201.89,182800000.0
2008-04-08 16:57:00,201.89,201.91,201.87,201.89,169300000.0
2008-04-08 16:58:00,201.89,201.91,201.86,201.86,168300000.0
2008-04-08 16:59:00,201.86,201.88,201.78,201.875,196700000.0
2008-04-08 17:00:00,201.87,201.88,201.805,201.82,186100000.0
2008-04-08 17:01:00,201.82,201.84,201.775,201.82,194700000.0
2008-04-08 17:02:00,201.82,201.87,201.8,201.85,201000000.0
2008-04-08 17:03:00,201.85,201.93,201.84,201.92,246000000.0
2008-04-08 17:04:00,201.92,201.99,201.905,201.975,308000000.0
2008-04-08 17:05:00,201.95,202.03,201.95,202.0,214700000.0
2008-04-08 17:06:00,202.0,202.01,201.95,201.95,178800000.0
2008-04-08 17:07:00,201.95,201.98,201.94,201.95,163400000.0
2008-04-08 17:08:00,201.95,201.95,201.89,201.9,160000000.0
2008-04-08 17:09:00,201.9,201.92,201.85,201.92,230000000.0
2008-04-08 17:10:00,201.92,201.965,201.9,201.905,236200000.0
2008-04-08 17:11:00,201.905,201.97,201.905,201.96,179300000.0
2008-04-08 17:12:00,201.96,201.96,201.88,201.88,167100000.0
2008-04-08 17:13:00,201.88,201.88,201.82,201.83,236600000.0
2008-04-08 17:14:00,201.83,201.86,201.83,201.86,203500000.0
2008-04-08 17:15:00,201.86,201.915,201.86,201.89,182100000.0
2008-04-08 17:16:00,201.89,201.89,201.88,201.89,163800000.0
2008-04-08 17:17:00,201.89,201.91,201.89,201.91,242900000.0
2008-04-08 17:18:00,201.91,201.96,201.88,201.96,168500000.0
2008-04-08 17:19:00,201.96,201.98,201.94,201.96,156700000.0
2008-04-08 17:20:00,201.96,201.97,201.945,201.95,163500000.0
2008-04-08 17:21:00,201.95,201.99,201.95,201.97,174600000.0
2008-04-08 17:22:00,201.97,201.97,201.92,201.97,164700000.0
2008-04-08 17:23:00,201.97,201.98,201.945,201.955,173900000.0
2008-04-08 17:24:00,201.955,202.0,201.93,201.95,175600000.0
2008-04-08 17:25:00,201.95,201.95,201.9,201.92,156800000.0
2008-04-08 17:26:00,201.92,201.97,201.92,201.97,160900000.0
2008-04-08 17:27:00,201.97,202.02,201.96,202.02,167400000.0
2008-04-08 17:28:00,202.02,202.02,201.98,202.0,164600000.0
2008-04-08 17:29:00,202.0,202.0,201.92,201.92,226100000.0
2008-04-08 17:30:00,201.92,202.03,201.92,202.02,209800000.0
2008-04-08 17:31:00,202.02,202.075,202.0,202.05,210900000.0
2008-04-08 17:32:00,202.05,202.05,202.005,202.03,193100000.0
2008-04-08 17:33:00,202.03,202.06,202.02,202.06,181400000.0
2008-04-08 17:34:00,202.06,202.09,202.05,202.05,198900000.0
2008-04-08 17:35:00,202.05,202.05,202.0,202.01,187400000.0
2008-04-08 17:36:00,202.01,202.01,201.96,201.97,230900000.0
2008-04-08 17:37:00,201.97,201.98,201.935,201.96,194500000.0
2008-04-08 17:38:00,201.96,201.97,201.935,201.94,198700000.0
2008-04-08 17:39:00,201.94,201.96,201.93,201.93,273500000.0
2008-04-08 17:40:00,201.93,201.96,201.93,201.95,237800000.0
2008-04-08 17:41:00,201.95,202.0,201.95,201.99,193900000.0
2008-04-08 17:42:00,201.985,202.01,201.95,201.95,294900000.0
2008-04-08 17:43:00,201.97,201.97,201.925,201.93,166200000.0
2008-04-08 17:44:00,201.93,201.99,201.93,201.99,158000000.0
2008-04-08 17:45:00,201.99,202.01,201.96,201.96,183900000.0
2008-04-08 17:46:00,201.96,202.01,201.95,201.99,202400000.0
2008-04-08 17:47:00,201.99,202.03,201.99,202.03,171400000.0
2008-04-08 17:48:00,202.03,202.04,201.955,201.96,161000000.0
2008-04-08 17:49:00,201.96,201.98,201.93,201.93,191100000.0
2008-04-08 17:50:00,201.93,201.93,201.87,201.895,176700000.0
2008-04-08 17:51:00,201.89,201.92,201.855,201.9,196200000.0
2008-04-08 17:52:00,201.9,201.93,201.88,201.88,202500000.0
2008-04-08 17:53:00,201.88,201.9,201.85,201.87,197200000.0
2008-04-08 17:54:00,201.87,201.96,201.85,201.96,181700000.0
2008-04-08 17:55:00,201.96,201.99,201.94,201.99,171600000.0
2008-04-08 17:56:00,201.99,202.01,201.98,202.005,165300000.0
2008-04-08 17:57:00,202.005,202.01,201.97,202.0,156500000.0
2008-04-08 17:58:00,202.01,202.01,201.92,201.92,158400000.0
2008-04-08 17:59:00,201.92,201.92,201.9,201.92,152200000.0
2008-04-08 18:00:00,201.92,201.92,201.88,201.89,222600000.0
2008-04-08 18:01:00,201.89,201.94,201.89,201.92,177600000.0
2008-04-08 18:02:00,201.92,201.97,201.905,201.95,158100000.0
2008-04-08 18:03:00,201.95,201.97,201.9,201.95,168400000.0
2008-04-08 18:04:00,201.95,201.97,201.92,201.93,169700000.0
2008-04-08 18:05:00,201.93,202.01,201.93,202.0,169500000.0
2008-04-08 18:06:00,202.0,202.0,201.95,201.975,169000000.0
2008-04-08 18:07:00,201.975,202.03,201.975,202.0,176900000.0
2008-04-08 18:08:00,202.0,202.01,201.97,201.995,234300000.0
2008-04-08 18:09:00,201.995,202.01,201.99,202.01,189200000.0
2008-04-08 18:10:00,202.01,202.02,202.0,202.0,157300000.0
2008-04-08 18:11:00,202.0,202.0,201.92,201.93,175800000.0
2008-04-08 18:12:00,201.93,201.94,201.88,201.91,171000000.0
2008-04-08 18:13:00,201.91,201.93,201.85,201.88,285400000.0
2008-04-08 18:14:00,201.88,201.95,201.88,201.93,170100000.0
2008-04-08 18:15:00,201.93,201.93,201.85,201.87,202200000.0
2008-04-08 18:16:00,201.87,201.87,201.85,201.855,188500000.0
2008-04-08 18:17:00,201.86,201.86,201.845,201.86,157600000.0
2008-04-08 18:18:00,201.86,201.89,201.84,201.87,230000000.0
2008-04-08 18:19:00,201.87,201.95,201.87,201.92,182700000.0
2008-04-08 18:20:00,201.92,201.92,201.855,201.91,200300000.0
2008-04-08 18:21:00,201.91,201.95,201.86,201.88,224000000.0
2008-04-08 18:22:00,201.88,201.91,201.88,201.89,159000000.0
2008-04-08 18:23:00,201.89,201.9,201.87,201.87,149600000.0
2008-04-08 18:24:00,201.87,201.97,201.87,201.93,164700000.0
2008-04-08 18:25:00,201.93,201.94,201.89,201.925,172200000.0
2008-04-08 18:26:00,201.94,201.96,201.9,201.9,166000000.0
2008-04-08 18:27:00,201.9,201.92,201.87,201.88,158100000.0
2008-04-08 18:28:00,201.88,201.89,201.83,201.855,167900000.0
2008-04-08 18:29:00,201.855,201.87,201.84,201.84,162800000.0
2008-04-08 18:30:00,201.84,201.84,201.79,201.79,168200000.0
2008-04-08 18:31:00,201.79,201.81,201.785,201.81,243500000.0
2008-04-08 18:32:00,201.81,201.85,201.81,201.85,172400000.0
2008-04-08 18:33:00,201.85,201.85,201.81,201.81,152600000.0
2008-04-08 18:34:00,201.81,201.82,201.78,201.82,249500000.0
2008-04-08 18:35:00,201.82,201.84,201.82,201.84,180500000.0
2008-04-08 18:36:00,201.84,201.85,201.785,201.8,215100000.0
2008-04-08 18:37:00,201.8,201.82,201.8,201.8,183800000.0
2008-04-08 18:38:00,201.8,201.86,201.8,201.835,204400000.0
2008-04-08 18:39:00,201.835,201.855,201.8,201.8,200800000.0
2008-04-08 18:40:00,201.805,201.86,201.8,201.84,163300000.0
2008-04-08 18:41:00,201.84,201.85,201.82,201.85,131000000.0
2008-04-08 18:42:00,201.85,201.885,201.835,201.85,161500000.0
2008-04-08 18:43:00,201.85,201.85,201.81,201.82,221900000.0
2008-04-08 18:44:00,201.82,201.825,201.79,201.8,174600000.0
2008-04-08 18:45:00,201.8,201.8,201.77,201.78,202500000.0
2008-04-08 18:46:00,201.78,201.79,201.765,201.765,145400000.0
2008-04-08 18:47:00,201.765,201.78,201.75,201.77,177200000.0
2008-04-08 18:48:00,201.77,201.79,201.745,201.76,173400000.0
2008-04-08 18:49:00,201.76,201.77,201.75,201.76,161700000.0
2008-04-08 18:50:00,201.76,201.76,201.76,201.76,151200000.0
2008-04-08 18:51:00,201.76,201.79,201.74,201.78,163400000.0
2008-04-08 18:52:00,201.78,201.785,201.75,201.755,155900000.0
2008-04-08 18:53:00,201.755,201.77,201.745,201.75,159900000.0
2008-04-08 18:54:00,201.76,201.77,201.76,201.77,150000000.0
2008-04-08 18:55:00,201.77,201.775,201.77,201.77,144000000.0
2008-04-08 18:56:00,201.77,201.795,201.77,201.78,390900000.0
2008-04-08 18:57:00,201.78,201.79,201.78,201.79,315300000.0
2008-04-08 18:58:00,201.79,201.795,201.73,201.735,178300000.0
2008-04-08 18:59:00,201.735,201.76,201.73,201.745,216300000.0
2008-04-08 19:00:00,201.745,201.78,201.73,201.76,177200000.0
2008-04-08 19:01:00,201.76,201.77,201.735,201.75,195300000.0
2008-04-08 19:02:00,201.75,201.75,201.71,201.71,241000000.0
2008-04-08 19:03:00,201.71,201.72,201.6,201.62,224200000.0
2008-04-08 19:04:00,201.62,201.64,201.62,201.64,167100000.0
2008-04-08 19:05:00,201.64,201.645,201.62,201.62,180500000.0
2008-04-08 19:06:00,201.615,201.62,201.59,201.59,209900000.0
2008-04-08 19:07:00,201.59,201.595,201.56,201.58,209700000.0
2008-04-08 19:08:00,201.58,201.6,201.58,201.6,147100000.0
2008-04-08 19:09:00,201.6,201.61,201.6,201.61,158000000.0
2008-04-08 19:10:00,201.61,201.65,201.61,201.65,163500000.0
2008-04-08 19:11:00,201.65,201.65,201.61,201.61,154300000.0
2008-04-08 19:12:00,201.61,201.62,201.61,201.62,163400000.0
2008-04-08 19:13:00,201.62,201.69,201.62,201.69,149900000.0
2008-04-08 19:14:00,201.69,201.69,201.63,201.63,137800000.0
2008-04-08 19:15:00,201.63,201.63,201.61,201.61,224000000.0
2008-04-08 19:16:00,201.61,201.62,201.6,201.605,222000000.0
2008-04-08 19:17:00,201.605,201.66,201.605,201.66,210700000.0
2008-04-08 19:18:00,201.66,201.66,201.61,201.615,166400000.0
2008-04-08 19:19:00,201.615,201.625,201.575,201.615,140300000.0
2008-04-08 19:20:00,201.615,201.62,201.58,201.6,111000000.0
2008-04-08 19:21:00,201.6,201.6,201.57,201.575,165800000.0
2008-04-08 19:22:00,201.575,201.6,201.57,201.59,218900000.0
2008-04-08 19:23:00,201.59,201.65,201.59,201.645,133900000.0
2008-04-08 19:24:00,201.645,201.67,201.645,201.66,122200000.0
2008-04-08 19:25:00,201.66,201.675,201.65,201.65,181500000.0
2008-04-08 19:26:00,201.65,201.65,201.62,201.63,143000000.0
2008-04-08 19:27:00,201.63,201.65,201.63,201.635,188600000.0
2008-04-08 19:28:00,201.635,201.655,201.6,201.6,174300000.0
2008-04-08 19:29:00,201.6,201.65,201.6,201.65,228400000.0
2008-04-08 19:30:00,201.65,201.66,201.635,201.635,139700000.0
2008-04-08 19:31:00,201.625,201.64,201.61,201.625,126600000.0
2008-04-08 19:32:00,201.625,201.625,201.6,201.62,158600000.0
2008-04-08 19:33:00,201.62,201.62,201.6,201.605,113000000.0
2008-04-08 19:34:00,201.605,201.63,201.6,201.6,158200000.0
2008-04-08 19:35:00,201.6,201.64,201.6,201.64,168000000.0
2008-04-08 19:36:00,201.64,201.685,201.625,201.68,155500000.0
2008-04-08 19:37:00,201.675,201.69,201.64,201.69,158300000.0
2008-04-08 19:38:00,201.69,201.72,201.68,201.705,164200000.0
2008-04-08 19:39:00,201.705,201.74,201.685,201.74,206100000.0
2008-04-08 19:40:00,201.74,201.8,201.72,201.785,152000000.0
2008-04-08 19:41:00,201.785,201.82,201.785,201.82,125800000.0
2008-04-08 19:42:00,201.82,201.82,201.73,201.75,156400000.0
2008-04-08 19:43:00,201.75,201.81,201.75,201.79,357200000.0
2008-04-08 19:44:00,201.79,201.825,201.785,201.82,185000000.0
2008-04-08 19:45:00,201.82,201.84,201.78,201.78,151900000.0
2008-04-08 19:46:00,201.78,201.8,201.78,201.8,152100000.0
2008-04-08 19:47:00,201.8,201.8,201.78,201.8,153600000.0
2008-04-08 19:48:00,201.8,201.8,201.79,201.8,150400000.0
2008-04-08 19:49:00,201.8,201.84,201.79,201.83,159800000.0
2008-04-08 19:50:00,201.83,201.84,201.83,201.84,150600000.0
2008-04-08 19:51:00,201.84,201.875,201.83,201.85,159300000.0
2008-04-08 19:52:00,201.85,201.93,201.85,201.92,181900000.0
2008-04-08 19:53:00,201.92,201.93,201.87,201.91,172700000.0
2008-04-08 19:54:00,201.91,201.94,201.9,201.94,172600000.0
2008-04-08 19:55:00,201.94,201.94,201.9,201.9,151200000.0
2008-04-08 19:56:00,201.9,201.93,201.89,201.89,152500000.0
2008-04-08 19:57:00,201.89,201.9,201.85,201.9,155900000.0
2008-04-08 19:58:00,201.9,201.98,201.88,201.95,171000000.0
2008-04-08 19:59:00,201.95,201.995,201.935,201.955,275000000.0
2008-04-08 20:00:00,201.955,201.995,201.705,201.725,270300000.0
2008-04-08 20:01:00,201.725,201.96,201.72,201.825,213600000.0
2008-04-08 20:02:00,201.82,201.955,201.805,201.905,194700000.0
2008-04-08 20:03:00,201.91,201.945,201.84,201.87,182100000.0
2008-04-08 20:04:00,201.87,201.935,201.845,201.93,166200000.0
2008-04-08 20:05:00,201.93,201.935,201.84,201.85,161400000.0
2008-04-08 20:06:00,201.85,201.91,201.83,201.86,173000000.0
2008-04-08 20:07:00,201.86,201.86,201.73,201.735,83100000.0
2008-04-08 20:08:00,201.735,201.845,201.685,201.79,188400000.0
2008-04-08 20:09:00,201.79,201.81,201.66,201.67,191400000.0
2008-04-08 20:10:00,201.67,201.7,201.6,201.65,176100000.0
2008-04-08 20:11:00,201.65,201.69,201.62,201.64,172600000.0
2008-04-08 20:12:00,201.64,201.68,201.62,201.62,187600000.0
2008-04-08 20:13:00,201.62,201.62,201.55,201.6,190800000.0
2008-04-08 20:14:00,201.6,201.62,201.47,201.495,79600000.0
2008-04-08 20:15:00,201.455,201.51,201.4,201.4,144800000.0
2008-04-08 20:16:00,201.4,201.51,201.4,201.49,205800000.0
2008-04-08 20:17:00,201.49,201.51,201.44,201.51,173600000.0
2008-04-08 20:18:00,201.51,201.51,201.495,201.51,183500000.0
2008-04-08 20:19:00,201.51,201.56,201.495,201.53,223200000.0
2008-04-08 20:20:00,201.53,201.55,201.46,201.485,156200000.0
2008-04-08 20:21:00,201.485,201.525,201.485,201.5,149100000.0
2008-04-08 20:22:00,201.5,201.5,201.4,201.465,161100000.0
2008-04-08 20:23:00,201.46,201.47,201.41,201.43,177000000.0
2008-04-08 20:24:00,201.43,201.45,201.405,201.43,165600000.0
2008-04-08 20:25:00,201.43,201.47,201.415,201.45,168200000.0
2008-04-08 20:26:00,201.45,201.46,201.42,201.45,156700000.0
2008-04-08 20:27:00,201.45,201.56,201.43,201.56,160500000.0
2008-04-08 20:28:00,201.56,201.62,201.505,201.6,170000000.0
2008-04-08 20:29:00,201.6,201.62,201.51,201.55,179200000.0
2008-04-08 20:30:00,201.55,201.57,201.48,201.57,174300000.0
2008-04-08 20:31:00,201.57,201.6,201.55,201.55,162900000.0
2008-04-08 20:32:00,201.55,201.59,201.5,201.58,164900000.0
2008-04-08 20:33:00,201.58,201.61,201.55,201.55,169300000.0
2008-04-08 20:34:00,201.55,201.56,201.515,201.52,239600000.0
2008-04-08 20:35:00,201.52,201.59,201.49,201.59,172200000.0
2008-04-08 20:36:00,201.59,201.61,201.52,201.53,171200000.0
2008-04-08 20:37:00,201.53,201.67,201.515,201.61,185700000.0
2008-04-08 20:38:00,201.61,201.75,201.61,201.73,178900000.0
2008-04-08 20:39:00,201.73,201.73,201.67,201.67,159200000.0
2008-04-08 20:40:00,201.66,201.8,201.655,201.78,195800000.0
2008-04-08 20:41:00,201.785,201.82,201.77,201.79,165100000.0
2008-04-08 20:42:00,201.775,201.84,201.75,201.78,218900000.0
2008-04-08 20:43:00,201.78,201.79,201.75,201.75,153700000.0
2008-04-08 20:44:00,201.75,201.805,201.75,201.805,157700000.0
2008-04-08 20:45:00,201.81,201.82,201.73,201.74,170600000.0
2008-04-08 20:46:00,201.74,201.77,201.7,201.77,180100000.0
2008-04-08 20:47:00,201.77,201.78,201.69,201.77,191200000.0
2008-04-08 20:48:00,201.77,201.82,201.76,201.82,182100000.0
2008-04-08 20:49:00,201.82,201.88,201.78,201.81,197400000.0
2008-04-08 20:50:00,201.81,201.93,201.795,201.9,169600000.0
2008-04-08 20:51:00,201.9,202.0,201.89,201.94,184200000.0
2008-04-08 20:52:00,201.94,201.96,201.88,201.91,186900000.0
2008-04-08 20:53:00,201.91,202.01,201.895,201.99,166800000.0
2008-04-08 20:54:00,201.99,202.0,201.855,201.92,165300000.0
2008-04-08 20:55:00,201.92,201.95,201.89,201.91,162900000.0
2008-04-08 20:56:00,201.91,201.91,201.88,201.89,156500000.0
2008-04-08 20:57:00,201.89,201.9,201.84,201.85,162600000.0
2008-04-08 20:58:00,201.85,201.86,201.82,201.86,158400000.0
2008-04-08 20:59:00,201.86,201.94,201.83,201.85,175600000.0
2008-04-08 21:00:00,201.86,201.88,201.78,201.8,187800000.0
2008-04-08 21:01:00,201.8,201.82,201.77,201.79,202400000.0
2008-04-08 21:02:00,201.79,201.81,201.75,201.77,169100000.0
2008-04-08 21:03:00,201.77,201.77,201.73,201.73,165400000.0
2008-04-08 21:04:00,201.73,201.735,201.65,201.67,181300000.0
2008-04-08 21:05:00,201.675,201.7,201.65,201.67,166000000.0
2008-04-08 21:06:00,201.67,201.7,201.67,201.695,206800000.0
2008-04-08 21:07:00,201.695,201.72,201.695,201.72,143300000.0
2008-04-08 21:08:00,201.72,201.76,201.69,201.69,161100000.0
2008-04-08 21:09:00,201.69,201.75,201.69,201.74,171500000.0
2008-04-08 21:10:00,201.74,201.75,201.7,201.74,219300000.0
2008-04-08 21:11:00,201.74,201.755,201.72,201.74,178800000.0
2008-04-08 21:12:00,201.74,201.795,201.72,201.725,240900000.0
2008-04-08 21:13:00,201.73,201.75,201.68,201.72,177100000.0
2008-04-08 21:14:00,201.72,201.74,201.695,201.695,133900000.0
2008-04-08 21:15:00,201.695,201.695,201.615,201.64,167700000.0
2008-04-08 21:16:00,201.64,201.75,201.64,201.735,162300000.0
2008-04-08 21:17:00,201.735,201.77,201.73,201.77,158100000.0
2008-04-08 21:18:00,201.77,201.81,201.77,201.79,181700000.0
2008-04-08 21:19:00,201.79,201.79,201.735,201.77,217000000.0
2008-04-08 21:20:00,201.77,201.77,201.76,201.76,128600000.0
2008-04-08 21:21:00,201.76,201.765,201.72,201.74,162600000.0
2008-04-08 21:22:00,201.74,201.74,201.725,201.74,135800000.0
2008-04-08 21:23:00,201.74,201.76,201.72,201.74,160800000.0
2008-04-08 21:24:00,201.74,201.775,201.74,201.77,179400000.0
2008-04-08 21:25:00,201.77,201.8,201.75,201.8,174000000.0
2008-04-08 21:26:00,201.8,201.84,201.71,201.72,199800000.0
2008-04-08 21:27:00,201.715,201.73,201.7,201.73,212300000.0
2008-04-08 21:28:00,201.73,201.78,201.725,201.78,223000000.0
2008-04-08 21:29:00,201.78,201.93,201.78,201.815,319300000.0
2008-04-08 21:30:00,201.815,201.95,201.815,201.91,280600000.0
2008-04-08 21:31:00,201.91,202.01,201.91,201.92,220500000.0
2008-04-08 21:32:00,201.92,201.98,201.875,201.91,163200000.0
2008-04-08 21:33:00,201.91,201.93,201.88,201.91,205900000.0
2008-04-08 21:34:00,201.91,201.95,201.885,201.91,207600000.0
2008-04-08 21:35:00,201.91,201.91,201.84,201.85,172100000.0
2008-04-08 21:36:00,201.85,201.895,201.85,201.855,231900000.0
2008-04-08 21:37:00,201.87,201.88,201.85,201.86,158400000.0
2008-04-08 21:38:00,201.86,201.88,201.85,201.86,164600000.0
2008-04-08 21:39:00,201.86,201.93,201.85,201.85,186800000.0
2008-04-08 21:40:00,201.85,201.87,201.83,201.83,155200000.0
2008-04-08 21:41:00,201.83,201.89,201.81,201.865,167900000.0
2008-04-08 21:42:00,201.865,201.87,201.83,201.85,171600000.0
2008-04-08 21:43:00,201.85,201.91,201.835,201.89,295100000.0
2008-04-08 21:44:00,201.89,201.94,201.86,201.94,276200000.0
2008-04-08 21:45:00,201.94,201.98,201.89,201.93,253400000.0
2008-04-08 21:46:00,201.93,201.93,201.84,201.84,184500000.0
2008-04-08 21:47:00,201.84,201.88,201.825,201.88,188800000.0
2008-04-08 21:48:00,201.88,201.9,201.84,201.84,162100000.0
2008-04-08 21:49:00,201.84,201.91,201.835,201.89,178900000.0
2008-04-08 21:50:00,201.89,202.0,201.89,201.98,191000000.0
2008-04-08 21:51:00,201.98,201.98,201.9,201.93,181200000.0
2008-04-08 21:52:00,201.93,201.95,201.91,201.935,197200000.0
2008-04-08 21:53:00,201.935,201.97,201.86,201.86,170600000.0
2008-04-08 21:54:00,201.87,201.94,201.87,201.9,204400000.0
2008-04-08 21:55:00,201.9,201.92,201.85,201.89,248800000.0
2008-04-08 21:56:00,201.89,201.93,201.84,201.855,274700000.0
2008-04-08 21:57:00,201.86,201.9,201.86,201.87,156000000.0
2008-04-08 21:58:00,201.87,201.89,201.87,201.87,186400000.0
2008-04-08 21:59:00,201.87,201.9,201.86,201.87,189000000.0
2008-04-08 22:00:00,201.87,201.95,201.87,201.93,173600000.0
2008-04-08 22:01:00,201.93,201.93,201.88,201.9,179600000.0
2008-04-08 22:02:00,201.9,201.9,201.87,201.9,184800000.0
2008-04-08 22:03:00,201.9,201.92,201.9,201.92,148800000.0
2008-04-08 22:04:00,201.92,201.95,201.92,201.93,146400000.0
2008-04-08 22:05:00,201.93,201.95,201.92,201.92,156000000.0
2008-04-08 22:06:00,201.92,201.93,201.91,201.925,194400000.0
2008-04-08 22:07:00,201.925,202.01,201.915,201.945,247600000.0
2008-04-08 22:08:00,201.945,201.99,201.92,201.955,262000000.0
2008-04-08 22:09:00,201.955,201.97,201.925,201.925,152100000.0
2008-04-08 22:10:00,201.925,201.99,201.92,201.96,148800000.0
2008-04-08 22:11:00,201.96,201.97,201.94,201.95,155200000.0
2008-04-08 22:12:00,201.95,201.96,201.92,201.95,155400000.0
2008-04-08 22:13:00,201.95,201.98,201.94,201.97,172800000.0
2008-04-08 22:14:00,201.97,201.97,201.95,201.96,317500000.0
2008-04-08 22:15:00,201.96,202.02,201.96,202.0,169600000.0
2008-04-08 22:16:00,202.0,202.0,201.98,201.985,142900000.0
2008-04-08 22:17:00,201.985,201.985,201.965,201.975,101500000.0
2008-04-08 22:18:00,201.975,201.975,201.935,201.95,139600000.0
2008-04-08 22:19:00,201.95,201.95,201.925,201.925,209800000.0
2008-04-08 22:20:00,201.925,201.95,201.92,201.92,131000000.0
2008-04-08 22:21:00,201.92,201.945,201.915,201.93,96200000.0
2008-04-08 22:22:00,201.93,201.94,201.92,201.92,197900000.0
2008-04-08 22:23:00,201.92,201.925,201.915,201.915,298500000.0
2008-04-08 22:24:00,201.915,201.945,201.915,201.945,272200000.0
2008-04-08 22:25:00,201.945,201.99,201.945,201.98,311400000.0
2008-04-08 22:26:00,201.98,201.985,201.97,201.985,422300000.0
2008-04-08 22:27:00,201.985,201.99,201.985,201.99,92500000.0
2008-04-08 22:28:00,201.99,201.99,201.98,201.99,401000000.0
2008-04-08 22:29:00,201.99,201.99,201.99,201.99,593000000.0
2008-04-08 22:30:00,201.99,202.02,201.98,201.99,409200000.0
2008-04-08 22:31:00,201.99,202.0,201.98,201.995,482100000.0
2008-04-08 22:32:00,201.995,202.02,201.97,201.985,127500000.0
2008-04-08 22:33:00,201.985,202.04,201.945,201.99,168000000.0
2008-04-08 22:34:00,201.99,202.01,201.97,201.99,204300000.0
2008-04-08 22:35:00,201.99,201.99,201.975,201.98,115800000.0
2008-04-08 22:36:00,201.98,202.025,201.965,201.975,131600000.0
2008-04-08 22:37:00,201.975,201.995,201.975,201.995,106800000.0
2008-04-08 22:38:00,201.995,202.0,201.985,201.99,350600000.0
2008-04-08 22:39:00,201.99,202.02,201.97,201.99,219300000.0
2008-04-08 22:40:00,201.99,202.0,201.985,202.0,107900000.0
2008-04-08 22:41:00,202.0,202.0,201.99,202.0,359600000.0
2008-04-08 22:42:00,202.0,202.0,201.98,201.985,173700000.0
2008-04-08 22:43:00,201.985,201.99,201.975,201.975,432400000.0
2008-04-08 22:44:00,201.975,201.98,201.965,201.965,314800000.0
2008-04-08 22:45:00,201.965,201.98,201.96,201.97,591000000.0
2008-04-08 22:46:00,201.97,201.98,201.945,201.95,203400000.0
2008-04-08 22:47:00,201.95,201.99,201.95,201.99,157200000.0
2008-04-08 22:48:00,201.99,202.03,201.99,202.005,490700000.0
2008-04-08 22:49:00,202.005,202.025,201.97,201.985,442400000.0
2008-04-08 22:50:00,201.985,202.025,201.975,201.995,129800000.0
2008-04-08 22:51:00,201.995,202.02,201.99,202.01,138600000.0
2008-04-08 22:52:00,202.01,202.085,201.98,202.08,276800000.0
2008-04-08 22:53:00,202.08,202.09,202.03,202.06,273000000.0
2008-04-08 22:54:00,202.06,202.08,202.055,202.075,337800000.0
2008-04-08 22:55:00,202.075,202.1,202.07,202.09,237500000.0
2008-04-08 22:56:00,202.09,202.12,202.08,202.1,238500000.0
2008-04-08 22:57:00,202.1,202.14,202.08,202.1,176800000.0
2008-04-08 22:58:00,202.1,202.14,202.085,202.13,324900000.0
2008-04-08 22:59:00,202.11,202.17,202.11,202.16,484600000.0
2008-04-08 23:00:00,202.16,202.16,202.16,202.16,752000000.0
2008-04-08 23:01:00,202.16,202.16,202.16,202.16,429600000.0
2008-04-08 23:02:00,202.16,202.22,202.16,202.18,209600000.0
2008-04-08 23:03:00,202.18,202.18,202.13,202.13,172800000.0
2008-04-08 23:04:00,202.13,202.17,202.13,202.16,164600000.0
2008-04-08 23:05:00,202.16,202.16,202.14,202.15,174900000.0
2008-04-08 23:06:00,202.15,202.15,202.1,202.115,116400000.0
2008-04-08 23:07:00,202.115,202.115,202.11,202.11,144700000.0
2008-04-08 23:08:00,202.11,202.11,202.11,202.11,144800000.0
2008-04-08 23:09:00,202.11,202.11,202.11,202.11,189200000.0
2008-04-08 23:10:00,202.11,202.11,202.11,202.11,218400000.0
2008-04-08 23:11:00,202.11,202.13,202.11,202.13,232300000.0
2008-04-08 23:12:00,202.13,202.13,202.115,202.115,156800000.0
2008-04-08 23:13:00,202.115,202.13,202.105,202.11,166100000.0
2008-04-08 23:14:00,202.11,202.11,202.095,202.095,123900000.0
2008-04-08 23:15:00,202.095,202.12,202.095,202.1,145300000.0
2008-04-08 23:16:00,202.1,202.1,202.07,202.07,152000000.0
2008-04-08 23:17:00,202.07,202.08,202.06,202.06,148000000.0
2008-04-08 23:18:00,202.06,202.08,202.03,202.05,145900000.0
2008-04-08 23:19:00,202.05,202.055,202.015,202.05,183000000.0
2008-04-08 23:20:00,202.05,202.05,202.045,202.045,105100000.0
2008-04-08 23:21:00,202.045,202.045,202.025,202.025,134000000.0
2008-04-08 23:22:00,202.035,202.035,202.035,202.035,92000000.0
2008-04-08 23:23:00,202.035,202.035,202.0,202.0,139600000.0
2008-04-08 23:24:00,202.0,202.01,201.99,201.99,109800000.0
2008-04-08 23:25:00,201.99,201.995,201.965,201.995,131700000.0
2008-04-08 23:26:00,201.995,201.995,201.945,201.95,147400000.0
2008-04-08 23:27:00,201.95,201.97,201.945,201.945,287000000.0
2008-04-08 23:28:00,201.945,201.96,201.945,201.955,92000000.0
2008-04-08 23:29:00,201.955,201.96,201.955,201.955,92000000.0
2008-04-08 23:30:00,201.955,201.97,201.94,201.95,242800000.0
2008-04-08 23:31:00,201.95,201.99,201.95,201.99,292900000.0
2008-04-08 23:32:00,201.99,201.99,201.96,201.96,197600000.0
2008-04-08 23:33:00,201.96,202.0,201.96,202.0,281100000.0
2008-04-08 23:34:00,202.0,202.005,202.0,202.005,91500000.0
2008-04-08 23:35:00,202.005,202.005,201.89,201.91,184400000.0
2008-04-08 23:36:00,201.91,201.91,201.87,201.89,451700000.0
2008-04-08 23:37:00,201.89,201.9,201.88,201.88,441600000.0
2008-04-08 23:38:00,201.88,201.9,201.87,201.89,442600000.0
2008-04-08 23:39:00,201.89,201.89,201.885,201.89,457500000.0
2008-04-08 23:40:00,201.89,201.9,201.87,201.88,567600000.0
2008-04-08 23:41:00,201.88,201.88,201.86,201.865,525900000.0
2008-04-08 23:42:00,201.865,201.865,201.83,201.865,130800000.0
2008-04-08 23:43:00,201.865,201.865,201.78,201.78,145500000.0
2008-04-08 23:44:00,201.78,201.8,201.76,201.78,120200000.0
2008-04-08 23:45:00,201.78,201.83,201.765,201.82,198300000.0
2008-04-08 23:46:00,201.82,201.83,201.8,201.83,516000000.0
2008-04-08 23:47:00,201.83,201.87,201.83,201.87,103500000.0
2008-04-08 23:48:00,201.87,201.87,201.86,201.865,445700000.0
2008-04-08 23:49:00,201.865,201.88,201.865,201.88,498300000.0
2008-04-08 23:50:00,201.88,201.885,201.88,201.885,181100000.0
2008-04-08 23:51:00,201.885,201.885,201.885,201.885,90500000.0
2008-04-08 23:52:00,201.885,201.9,201.885,201.9,95800000.0
2008-04-08 23:53:00,201.9,201.96,201.9,201.92,189900000.0
2008-04-08 23:54:00,201.9,201.92,201.86,201.89,155400000.0
2008-04-08 23:55:00,201.89,201.895,201.87,201.895,106600000.0
2008-04-08 23:56:00,201.895,201.895,201.855,201.86,96800000.0
2008-04-08 23:57:00,201.86,201.86,201.845,201.86,296900000.0
2008-04-08 23:58:00,201.86,201.86,201.84,201.84,688800000.0
2008-04-08 23:59:00,201.84,201.86,201.83,201.84,342400000.0
2008-04-09 00:00:00,201.84,201.85,201.84,201.84,200000000.0
2008-04-09 00:01:00,201.84,201.85,201.84,201.84,252000000.0
2008-04-09 00:02:00,201.84,201.87,201.84,201.86,173600000.0
2008-04-09 00:03:00,201.86,201.88,201.86,201.88,182400000.0
2008-04-09 00:04:00,201.88,201.88,201.82,201.87,292000000.0
2008-04-09 00:05:00,201.87,201.91,201.83,201.88,205200000.0
2008-04-09 00:06:00,201.88,201.945,201.88,201.93,441600000.0
2008-04-09 00:07:00,201.93,202.0,201.92,201.99,233212500.0
2008-04-09 00:08:00,201.99,201.99,201.93,201.93,18700000.0
2008-04-09 00:09:00,201.93,202.0,201.87,201.93,375700000.0
2008-04-09 00:10:00,201.94,201.94,201.86,201.91,502600000.0
2008-04-09 00:11:00,201.91,201.92,201.89,201.91,547200000.0
2008-04-09 00:12:00,201.91,201.96,201.91,201.94,224200000.0
2008-04-09 00:13:00,201.94,202.01,201.94,202.01,111900000.0
2008-04-09 00:14:00,202.01,202.015,202.0,202.0,98200000.0
2008-04-09 00:15:00,202.0,202.02,201.985,202.005,118500000.0
2008-04-09 00:16:00,202.005,202.14,201.985,202.055,212200000.0
2008-04-09 00:17:00,202.055,202.16,202.055,202.14,374100000.0
2008-04-09 00:18:00,202.14,202.15,202.085,202.105,122000000.0
2008-04-09 00:19:00,202.105,202.14,202.09,202.1,109200000.0
2008-04-09 00:20:00,202.1,202.14,202.09,202.1,64562500.0
2008-04-09 00:21:00,202.1,202.165,202.09,202.11,186900000.0
2008-04-09 00:22:00,202.105,202.105,202.09,202.095,108000000.0
2008-04-09 00:23:00,202.095,202.11,202.07,202.085,144400000.0
2008-04-09 00:24:00,202.085,202.1,202.085,202.095,233900000.0
2008-04-09 00:25:00,202.095,202.1,202.09,202.09,336900000.0
2008-04-09 00:26:00,202.09,202.105,202.075,202.1,169400000.0
2008-04-09 00:27:00,202.1,202.12,202.095,202.105,298300000.0
2008-04-09 00:28:00,202.105,202.11,202.1,202.11,454900000.0
2008-04-09 00:29:00,202.11,202.13,202.1,202.1,515800000.0
2008-04-09 00:30:00,202.1,202.1,202.09,202.095,431000000.0
2008-04-09 00:31:00,202.095,202.095,202.05,202.055,290300000.0
2008-04-09 00:32:00,202.055,202.1,202.055,202.08,337500000.0
2008-04-09 00:33:00,202.08,202.08,201.995,202.02,316600000.0
2008-04-09 00:34:00,202.02,202.045,202.0,202.01,456200000.0
2008-04-09 00:35:00,202.005,202.005,201.985,201.99,70800000.0
2008-04-09 00:36:00,202.0,202.0,201.965,201.99,439100000.0
2008-04-09 00:37:00,201.99,202.01,201.97,202.0,285600000.0
2008-04-09 00:38:00,202.0,202.01,201.99,202.01,373800000.0
2008-04-09 00:39:00,202.01,202.01,201.94,201.945,202900000.0
2008-04-09 00:40:00,201.945,202.005,201.945,201.995,162800000.0
2008-04-09 00:41:00,201.995,202.05,201.995,202.04,227400000.0
2008-04-09 00:42:00,202.04,202.08,202.015,202.045,410100000.0
2008-04-09 00:43:00,202.045,202.13,202.045,202.09,322600000.0
2008-04-09 00:44:00,202.09,202.12,202.07,202.08,583200000.0
2008-04-09 00:45:00,202.08,202.11,202.04,202.11,336900000.0
2008-04-09 00:46:00,202.1,202.11,202.085,202.09,284900000.0
2008-04-09 00:47:00,202.09,202.17,202.09,202.17,126100000.0
2008-04-09 00:48:00,202.17,202.18,202.14,202.145,232300000.0
2008-04-09 00:49:00,202.145,202.155,202.14,202.14,330000000.0
2008-04-09 00:50:00,202.14,202.14,202.09,202.11,412500000.0
2008-04-09 00:51:00,202.11,202.11,202.07,202.09,560400000.0
2008-04-09 00:52:00,202.09,202.095,202.01,202.015,415800000.0
2008-04-09 00:53:00,202.015,202.015,201.94,201.99,253000000.0
2008-04-09 00:54:00,202.01,202.055,201.95,202.045,299200000.0
2008-04-09 00:55:00,202.045,202.055,202.025,202.025,62200000.0
2008-04-09 00:56:00,202.025,202.025,201.98,202.005,81000000.0
2008-04-09 00:57:00,202.005,202.05,202.005,202.04,164500000.0
2008-04-09 00:58:00,202.04,202.09,202.04,202.09,193200000.0
2008-04-09 00:59:00,202.09,202.17,202.09,202.125,95100000.0
2008-04-09 01:00:00,202.125,202.14,202.08,202.1,86362500.0
2008-04-09 01:01:00,202.1,202.12,201.995,202.02,154200000.0
2008-04-09 01:02:00,202.01,202.03,201.945,201.975,110900000.0
2008-04-09 01:03:00,201.975,202.0,201.955,201.96,55600000.0
2008-04-09 01:04:00,201.96,202.02,201.96,202.0,217200000.0
2008-04-09 01:05:00,202.0,202.05,201.975,201.975,297100000.0
2008-04-09 01:06:00,201.97,202.01,201.965,202.0,38100000.0
2008-04-09 01:07:00,202.0,202.01,201.97,201.99,55200000.0
2008-04-09 01:08:00,201.99,201.995,201.975,201.975,207500000.0
2008-04-09 01:09:00,201.975,201.98,201.905,201.905,203600000.0
2008-04-09 01:10:00,201.905,201.965,201.9,201.965,260000000.0
2008-04-09 01:11:00,201.965,202.0,201.965,202.0,160000000.0
2008-04-09 01:12:00,202.0,202.0,201.98,201.99,171300000.0
2008-04-09 01:13:00,201.99,202.03,201.98,202.03,144800000.0
2008-04-09 01:14:00,202.03,202.035,201.985,201.995,375600000.0
2008-04-09 01:15:00,201.995,201.995,201.96,201.97,120200000.0
2008-04-09 01:16:00,201.97,201.99,201.96,201.97,144700000.0
2008-04-09 01:17:00,201.97,201.99,201.965,201.97,103700000.0
2008-04-09 01:18:00,201.97,201.985,201.96,201.97,226600000.0
2008-04-09 01:19:00,201.97,201.98,201.965,201.97,145900000.0
2008-04-09 01:20:00,201.97,202.06,201.97,202.06,338800000.0
2008-04-09 01:21:00,202.06,202.11,202.06,202.07,320100000.0
2008-04-09 01:22:00,202.07,202.095,202.06,202.07,174600000.0
2008-04-09 01:23:00,202.07,202.1,202.045,202.085,121100000.0
2008-04-09 01:24:00,202.085,202.11,202.08,202.09,250100000.0
2008-04-09 01:25:00,202.09,202.1,202.07,202.09,493600000.0
2008-04-09 01:26:00,202.09,202.09,202.06,202.085,389100000.0
2008-04-09 01:27:00,202.085,202.09,202.075,202.09,170000000.0
2008-04-09 01:28:00,202.09,202.17,202.08,202.17,230000000.0
2008-04-09 01:29:00,202.17,202.17,202.105,202.12,385700000.0
2008-04-09 01:30:00,202.12,202.17,202.12,202.15,383500000.0
2008-04-09 01:31:00,202.15,202.225,202.13,202.185,253000000.0
2008-04-09 01:32:00,202.185,202.2,202.13,202.13,354600000.0
2008-04-09 01:33:00,202.13,202.15,202.11,202.11,371000000.0
2008-04-09 01:34:00,202.11,202.13,202.11,202.13,233100000.0
2008-04-09 01:35:00,202.13,202.13,202.11,202.11,198400000.0
2008-04-09 01:36:00,202.11,202.13,202.11,202.11,732100000.0
2008-04-09 01:37:00,202.11,202.13,202.08,202.095,523300000.0
2008-04-09 01:38:00,202.095,202.1,202.08,202.09,197300000.0
2008-04-09 01:39:00,202.09,202.13,202.09,202.11,162100000.0
2008-04-09 01:40:00,202.11,202.11,202.09,202.09,145600000.0
2008-04-09 01:41:00,202.08,202.13,202.08,202.12,307200000.0
2008-04-09 01:42:00,202.12,202.12,202.1,202.1,248400000.0
2008-04-09 01:43:00,202.1,202.12,202.035,202.05,148300000.0
2008-04-09 01:44:00,202.05,202.06,202.02,202.06,167100000.0
2008-04-09 01:45:00,202.06,202.08,202.06,202.07,403500000.0
2008-04-09 01:46:00,202.07,202.11,202.07,202.09,301100000.0
2008-04-09 01:47:00,202.09,202.13,202.09,202.125,131600000.0
2008-04-09 01:48:00,202.125,202.125,202.07,202.08,348500000.0
2008-04-09 01:49:00,202.08,202.08,202.06,202.06,365700000.0
2008-04-09 01:50:00,202.06,202.06,202.06,202.06,148000000.0
2008-04-09 01:51:00,202.06,202.06,201.955,201.955,143600000.0
2008-04-09 01:52:00,201.955,201.965,201.94,201.96,171900000.0
2008-04-09 01:53:00,201.96,201.97,201.95,201.96,340200000.0
2008-04-09 01:54:00,201.96,201.97,201.93,201.96,108000000.0
2008-04-09 01:55:00,201.96,201.99,201.95,201.99,560800000.0
2008-04-09 01:56:00,201.99,202.05,201.97,202.05,687000000.0
2008-04-09 01:57:00,202.05,202.07,202.03,202.05,424400000.0
2008-04-09 01:58:00,202.05,202.07,202.03,202.03,379100000.0
2008-04-09 01:59:00,202.03,202.07,202.03,202.07,293100000.0
2008-04-09 02:00:00,202.06,202.1,202.06,202.06,93837500.0
2008-04-09 02:01:00,202.08,202.08,202.08,202.08,12375000.0
2008-04-09 02:02:00,202.08,202.08,202.08,202.08,11937500.0
2008-04-09 02:03:00,202.08,202.1,202.08,202.09,19425000.0
2008-04-09 02:04:00,202.09,202.17,202.09,202.17,132975000.0
2008-04-09 02:05:00,202.17,202.23,202.17,202.23,175000000.0
2008-04-09 02:06:00,202.21,202.27,202.21,202.21,185500000.0
2008-04-09 02:07:00,202.21,202.27,202.2,202.2,75287500.0
2008-04-09 02:08:00,202.2,202.2,202.2,202.2,11875000.0
2008-04-09 02:09:00,202.2,202.21,202.13,202.17,80900000.0
2008-04-09 02:10:00,202.17,202.17,202.13,202.13,160900000.0
2008-04-09 02:11:00,202.13,202.15,202.1,202.11,226500000.0
2008-04-09 02:12:00,202.11,202.12,202.085,202.09,218100000.0
2008-04-09 02:13:00,202.09,202.09,202.05,202.06,146200000.0
2008-04-09 02:14:00,202.06,202.08,202.04,202.04,182900000.0
2008-04-09 02:15:00,202.04,202.06,202.02,202.02,185600000.0
2008-04-09 02:16:00,202.02,202.08,202.02,202.08,242000000.0
2008-04-09 02:17:00,202.08,202.08,202.05,202.055,233600000.0
2008-04-09 02:18:00,202.055,202.07,202.01,202.01,200000000.0
2008-04-09 02:19:00,202.01,202.04,202.01,202.01,122400000.0
2008-04-09 02:20:00,202.01,202.015,201.99,202.0,190200000.0
2008-04-09 02:21:00,202.0,202.025,201.99,201.995,283900000.0
2008-04-09 02:22:00,201.995,202.03,201.98,202.0,396900000.0
2008-04-09 02:23:00,202.0,202.04,201.98,202.03,285200000.0
2008-04-09 02:24:00,202.03,202.04,201.92,201.92,315600000.0
2008-04-09 02:25:00,201.92,201.97,201.9,201.95,225000000.0
2008-04-09 02:26:00,201.95,201.96,201.92,201.93,279600000.0
2008-04-09 02:27:00,201.93,201.97,201.92,201.96,315600000.0
2008-04-09 02:28:00,201.96,201.99,201.93,201.94,600800000.0
2008-04-09 02:29:00,201.94,201.97,201.93,201.97,394000000.0
2008-04-09 02:30:00,201.97,201.97,201.93,201.96,508600000.0
2008-04-09 02:31:00,201.96,202.0,201.94,201.975,349400000.0
2008-04-09 02:32:00,201.975,202.04,201.92,201.96,256700000.0
2008-04-09 02:33:00,201.96,201.98,201.86,201.87,275900000.0
2008-04-09 02:34:00,201.87,201.9,201.81,201.81,257300000.0
2008-04-09 02:35:00,201.81,201.85,201.69,201.85,449900000.0
2008-04-09 02:36:00,201.85,201.94,201.85,201.89,388400000.0
2008-04-09 02:37:00,201.89,201.89,201.85,201.86,270800000.0
2008-04-09 02:38:00,201.86,201.88,201.79,201.82,548000000.0
2008-04-09 02:39:00,201.82,201.84,201.8,201.825,591800000.0
2008-04-09 02:40:00,201.825,201.83,201.78,201.78,495600000.0
2008-04-09 02:41:00,201.78,201.83,201.78,201.82,420200000.0
2008-04-09 02:42:00,201.82,201.85,201.82,201.83,212400000.0
2008-04-09 02:43:00,201.83,201.84,201.83,201.84,251200000.0
2008-04-09 02:44:00,201.84,201.87,201.84,201.87,153600000.0
2008-04-09 02:45:00,201.87,201.88,201.87,201.88,168800000.0
2008-04-09 02:46:00,201.88,201.88,201.81,201.81,267600000.0
2008-04-09 02:47:00,201.81,201.83,201.79,201.82,382000000.0
2008-04-09 02:48:00,201.82,201.84,201.82,201.82,454800000.0
2008-04-09 02:49:00,201.82,201.84,201.81,201.81,484800000.0
2008-04-09 02:50:00,201.81,201.81,201.69,201.73,499600000.0
2008-04-09 02:51:00,201.73,201.73,201.63,201.72,564000000.0
2008-04-09 02:52:00,201.72,201.73,201.67,201.69,464400000.0
2008-04-09 02:53:00,201.69,201.79,201.69,201.79,674600000.0
2008-04-09 02:54:00,201.77,201.87,201.77,201.83,669600000.0
2008-04-09 02:55:00,201.83,201.9,201.83,201.85,665200000.0
2008-04-09 02:56:00,201.85,201.89,201.81,201.89,824400000.0
2008-04-09 02:57:00,201.89,201.93,201.87,201.9,446700000.0
2008-04-09 02:58:00,201.89,201.9,201.86,201.89,691200000.0
2008-04-09 02:59:00,201.89,201.95,201.89,201.94,485600000.0
2008-04-09 03:00:00,201.94,201.94,201.89,201.93,484800000.0
2008-04-09 03:01:00,201.93,201.93,201.86,201.88,612800000.0
2008-04-09 03:02:00,201.9,201.92,201.88,201.9,454400000.0
2008-04-09 03:03:00,201.9,201.93,201.89,201.93,496400000.0
2008-04-09 03:04:00,201.93,201.93,201.92,201.93,485600000.0
2008-04-09 03:05:00,201.93,201.93,201.89,201.9,460800000.0
2008-04-09 03:06:00,201.9,201.9,201.84,201.84,545600000.0
2008-04-09 03:07:00,201.84,201.86,201.83,201.83,483200000.0
2008-04-09 03:08:00,201.82,201.83,201.785,201.82,638800000.0
2008-04-09 03:09:00,201.82,201.86,201.8,201.8,556000000.0
2008-04-09 03:10:00,201.8,201.8,201.75,201.76,565200000.0
2008-04-09 03:11:00,201.76,201.84,201.76,201.84,577200000.0
2008-04-09 03:12:00,201.82,201.88,201.8,201.85,642800000.0
2008-04-09 03:13:00,201.85,201.85,201.84,201.84,595200000.0
2008-04-09 03:14:00,201.86,201.86,201.84,201.85,500000000.0
2008-04-09 03:15:00,201.85,201.87,201.79,201.79,504800000.0
2008-04-09 03:16:00,201.79,201.81,201.76,201.76,249700000.0
2008-04-09 03:17:00,201.76,201.78,201.74,201.77,454000000.0
2008-04-09 03:18:00,201.76,201.83,201.76,201.83,375987500.0
2008-04-09 03:19:00,201.83,201.83,201.76,201.76,359675000.0
2008-04-09 03:20:00,201.76,201.77,201.76,201.77,455200000.0
2008-04-09 03:21:00,201.77,201.82,201.77,201.82,438100000.0
2008-04-09 03:22:00,201.82,201.82,201.79,201.79,295400000.0
2008-04-09 03:23:00,201.79,201.8,201.79,201.8,450400000.0
2008-04-09 03:24:00,201.8,201.8,201.77,201.78,478400000.0
2008-04-09 03:25:00,201.78,201.79,201.77,201.78,457600000.0
2008-04-09 03:26:00,201.78,201.79,201.74,201.76,467200000.0
2008-04-09 03:27:00,201.76,201.77,201.73,201.75,474400000.0
2008-04-09 03:28:00,201.75,201.76,201.72,201.74,403200000.0
2008-04-09 03:29:00,201.74,201.74,201.69,201.69,837600000.0
2008-04-09 03:30:00,201.69,201.77,201.69,201.77,523600000.0
2008-04-09 03:31:00,201.77,201.8,201.72,201.8,388800000.0
2008-04-09 03:32:00,201.8,201.82,201.74,201.76,558400000.0
2008-04-09 03:33:00,201.76,201.77,201.72,201.72,705600000.0
2008-04-09 03:34:00,201.72,201.76,201.72,201.74,632800000.0
2008-04-09 03:35:00,201.74,201.75,201.72,201.72,495200000.0
2008-04-09 03:36:00,201.72,201.76,201.72,201.76,611200000.0
2008-04-09 03:37:00,201.76,201.79,201.76,201.79,518400000.0
2008-04-09 03:38:00,201.78,201.78,201.75,201.75,460800000.0
2008-04-09 03:39:00,201.75,201.75,201.71,201.72,284800000.0
2008-04-09 03:40:00,201.73,201.76,201.73,201.75,396900000.0
2008-04-09 03:41:00,201.75,201.75,201.7,201.7,784100000.0
2008-04-09 03:42:00,201.7,201.73,201.7,201.73,586400000.0
2008-04-09 03:43:00,201.73,201.73,201.7,201.71,752000000.0
2008-04-09 03:44:00,201.71,201.72,201.68,201.71,192500000.0
2008-04-09 03:45:00,201.71,201.72,201.675,201.685,364200000.0
2008-04-09 03:46:00,201.685,201.685,201.64,201.64,593600000.0
2008-04-09 03:47:00,201.64,201.68,201.595,201.595,779800000.0
2008-04-09 03:48:00,201.595,201.63,201.525,201.555,1036800000.0
2008-04-09 03:49:00,201.57,201.61,201.56,201.6,833900000.0
2008-04-09 03:50:00,201.6,201.68,201.6,201.66,732800000.0
2008-04-09 03:51:00,201.66,201.72,201.64,201.71,1032000000.0
2008-04-09 03:52:00,201.71,201.71,201.64,201.66,589600000.0
2008-04-09 03:53:00,201.66,201.675,201.645,201.67,382400000.0
2008-04-09 03:54:00,201.67,201.67,201.655,201.66,617600000.0
2008-04-09 03:55:00,201.66,201.68,201.635,201.67,576000000.0
2008-04-09 03:56:00,201.66,201.69,201.66,201.66,906400000.0
2008-04-09 03:57:00,201.66,201.67,201.66,201.67,1095200000.0
2008-04-09 03:58:00,201.67,201.7,201.67,201.69,653300000.0
2008-04-09 03:59:00,201.69,201.69,201.63,201.64,461600000.0
2008-04-09 04:00:00,201.64,201.66,201.56,201.56,743200000.0
2008-04-09 04:01:00,201.56,201.6,201.56,201.6,701600000.0
2008-04-09 04:02:00,201.6,201.6,201.52,201.55,582400000.0
2008-04-09 04:03:00,201.55,201.59,201.55,201.58,237600000.0
2008-04-09 04:04:00,201.58,201.61,201.55,201.55,744800000.0
2008-04-09 04:05:00,201.55,201.58,201.55,201.58,354400000.0
2008-04-09 04:06:00,201.58,201.58,201.57,201.57,177600000.0
2008-04-09 04:07:00,201.57,201.58,201.53,201.56,220800000.0
2008-04-09 04:08:00,201.56,201.56,201.53,201.54,332800000.0
2008-04-09 04:09:00,201.54,201.56,201.53,201.56,359200000.0
2008-04-09 04:10:00,201.56,201.59,201.56,201.56,420800000.0
2008-04-09 04:11:00,201.56,201.58,201.56,201.58,622400000.0
2008-04-09 04:12:00,201.58,201.62,201.58,201.61,532000000.0
2008-04-09 04:13:00,201.61,201.63,201.61,201.61,430400000.0
2008-04-09 04:14:00,201.61,201.63,201.58,201.585,490400000.0
2008-04-09 04:15:00,201.585,201.59,201.57,201.57,304000000.0
2008-04-09 04:16:00,201.57,201.6,201.53,201.58,468800000.0
2008-04-09 04:17:00,201.59,201.6,201.58,201.6,351200000.0
2008-04-09 04:18:00,201.6,201.6,201.58,201.58,328000000.0
2008-04-09 04:19:00,201.58,201.66,201.57,201.66,307200000.0
2008-04-09 04:20:00,201.66,201.66,201.58,201.66,350400000.0
2008-04-09 04:21:00,201.66,201.69,201.65,201.67,424000000.0
2008-04-09 04:22:00,201.67,201.67,201.63,201.63,494400000.0
2008-04-09 04:23:00,201.63,201.66,201.61,201.66,478400000.0
2008-04-09 04:24:00,201.66,201.68,201.64,201.68,537600000.0
2008-04-09 04:25:00,201.68,201.68,201.65,201.65,455200000.0
2008-04-09 04:26:00,201.65,201.65,201.63,201.63,318400000.0
2008-04-09 04:27:00,201.63,201.66,201.62,201.62,422400000.0
2008-04-09 04:28:00,201.62,201.63,201.6,201.63,656000000.0
2008-04-09 04:29:00,201.63,201.63,201.61,201.61,811200000.0
2008-04-09 04:30:00,201.61,201.63,201.61,201.63,1003200000.0
2008-04-09 04:31:00,201.63,201.63,201.61,201.62,810400000.0
2008-04-09 04:32:00,201.62,201.62,201.61,201.61,1216800000.0
2008-04-09 04:33:00,201.61,201.61,201.6,201.61,444800000.0
2008-04-09 04:34:00,201.61,201.62,201.61,201.62,361600000.0
2008-04-09 04:35:00,201.62,201.66,201.61,201.63,375200000.0
2008-04-09 04:36:00,201.63,201.65,201.62,201.65,356800000.0
2008-04-09 04:37:00,201.65,201.65,201.63,201.65,352000000.0
2008-04-09 04:38:00,201.64,201.66,201.64,201.64,353600000.0
2008-04-09 04:39:00,201.64,201.65,201.62,201.62,1023200000.0
2008-04-09 04:40:00,201.62,201.64,201.62,201.64,700800000.0
2008-04-09 04:41:00,201.64,201.66,201.64,201.65,332700000.0
2008-04-09 04:42:00,201.65,201.66,201.61,201.61,423200000.0
2008-04-09 04:43:00,201.61,201.64,201.61,201.635,220500000.0
2008-04-09 04:44:00,201.635,201.68,201.635,201.675,41400000.0
2008-04-09 04:45:00,201.675,201.685,201.67,201.68,41100000.0
2008-04-09 04:46:00,201.68,201.685,201.66,201.67,47300000.0
2008-04-09 04:47:00,201.67,201.75,201.67,201.73,242800000.0
2008-04-09 04:48:00,201.72,201.72,201.67,201.69,109000000.0
2008-04-09 04:49:00,201.69,201.73,201.68,201.71,199100000.0
2008-04-09 04:50:00,201.71,201.75,201.7,201.73,178400000.0
2008-04-09 04:51:00,201.73,201.73,201.69,201.7,180800000.0
2008-04-09 04:52:00,201.7,201.7,201.675,201.69,327900000.0
2008-04-09 04:53:00,201.69,201.69,201.67,201.68,159100000.0
2008-04-09 04:54:00,201.68,201.69,201.67,201.69,423000000.0
2008-04-09 04:55:00,201.69,201.69,201.67,201.67,663300000.0
2008-04-09 04:56:00,201.67,201.685,201.655,201.685,254900000.0
2008-04-09 04:57:00,201.685,201.685,201.65,201.66,27600000.0
2008-04-09 04:58:00,201.66,201.67,201.655,201.67,54000000.0
2008-04-09 04:59:00,201.67,201.7,201.67,201.7,56800000.0
2008-04-09 05:00:00,201.7,201.74,201.695,201.74,114600000.0
2008-04-09 05:01:00,201.74,201.74,201.71,201.715,151900000.0
2008-04-09 05:02:00,201.715,201.73,201.71,201.72,422700000.0
2008-04-09 05:03:00,201.72,201.725,201.7,201.7,382400000.0
2008-04-09 05:04:00,201.7,201.72,201.69,201.71,279900000.0
2008-04-09 05:05:00,201.71,201.715,201.7,201.705,284400000.0
2008-04-09 05:06:00,201.705,201.71,201.68,201.7,316500000.0
2008-04-09 05:07:00,201.7,201.72,201.68,201.71,400900000.0
2008-04-09 05:08:00,201.71,201.72,201.71,201.715,135600000.0
2008-04-09 05:09:00,201.715,201.77,201.71,201.74,172600000.0
2008-04-09 05:10:00,201.74,201.74,201.73,201.74,140400000.0
2008-04-09 05:11:00,201.74,201.74,201.72,201.74,246300000.0
2008-04-09 05:12:00,201.74,201.745,201.725,201.73,150000000.0
2008-04-09 05:13:00,201.725,201.74,201.725,201.74,71000000.0
2008-04-09 05:14:00,201.74,201.745,201.72,201.73,50700000.0
2008-04-09 05:15:00,201.73,201.73,201.71,201.725,26900000.0
2008-04-09 05:16:00,201.725,201.725,201.705,201.715,77600000.0
2008-04-09 05:17:00,201.715,201.725,201.715,201.72,234500000.0
2008-04-09 05:18:00,201.72,201.73,201.71,201.72,371100000.0
2008-04-09 05:19:00,201.72,201.72,201.705,201.71,172800000.0
2008-04-09 05:20:00,201.71,201.76,201.71,201.75,225600000.0
2008-04-09 05:21:00,201.75,201.75,201.74,201.75,172800000.0
2008-04-09 05:22:00,201.75,201.75,201.695,201.73,333400000.0
2008-04-09 05:23:00,201.73,201.73,201.73,201.73,175200000.0
2008-04-09 05:24:00,201.73,201.73,201.73,201.73,177600000.0
2008-04-09 05:25:00,201.73,201.73,201.73,201.73,176000000.0
2008-04-09 05:26:00,201.73,201.74,201.71,201.715,210600000.0
2008-04-09 05:27:00,201.715,201.715,201.68,201.685,110900000.0
2008-04-09 05:28:00,201.685,201.685,201.675,201.675,22200000.0
2008-04-09 05:29:00,201.675,201.675,201.655,201.665,97900000.0
2008-04-09 05:30:00,201.665,201.67,201.66,201.67,252800000.0
2008-04-09 05:31:00,201.67,201.67,201.65,201.66,215700000.0
2008-04-09 05:32:00,201.66,201.665,201.635,201.64,273800000.0
2008-04-09 05:33:00,201.64,201.65,201.63,201.63,450500000.0
2008-04-09 05:34:00,201.63,201.64,201.61,201.61,188300000.0
2008-04-09 05:35:00,201.61,201.63,201.59,201.6,385900000.0
2008-04-09 05:36:00,201.6,201.62,201.585,201.59,423700000.0
2008-04-09 05:37:00,201.59,201.59,201.57,201.58,434300000.0
2008-04-09 05:38:00,201.58,201.6,201.58,201.59,275700000.0
2008-04-09 05:39:00,201.59,201.6,201.525,201.56,348200000.0
2008-04-09 05:40:00,201.56,201.56,201.56,201.56,296000000.0
2008-04-09 05:41:00,201.56,201.58,201.54,201.55,890300000.0
2008-04-09 05:42:00,201.56,201.58,201.52,201.535,205000000.0
2008-04-09 05:43:00,201.535,201.55,201.52,201.52,196900000.0
2008-04-09 05:44:00,201.52,201.56,201.52,201.56,357100000.0
2008-04-09 05:45:00,201.56,201.58,201.53,201.54,500800000.0
2008-04-09 05:46:00,201.54,201.54,201.46,201.47,439200000.0
2008-04-09 05:47:00,201.47,201.48,201.46,201.475,251000000.0
2008-04-09 05:48:00,201.475,201.475,201.46,201.47,129100000.0
2008-04-09 05:49:00,201.47,201.47,201.37,201.37,300700000.0
2008-04-09 05:50:00,201.365,201.38,201.34,201.355,53600000.0
2008-04-09 05:51:00,201.355,201.375,201.34,201.355,42500000.0
2008-04-09 05:52:00,201.355,201.44,201.355,201.41,359100000.0
2008-04-09 05:53:00,201.41,201.41,201.39,201.41,826100000.0
2008-04-09 05:54:00,201.41,201.44,201.4,201.42,333900000.0
2008-04-09 05:55:00,201.42,201.43,201.4,201.41,219900000.0
2008-04-09 05:56:00,201.41,201.43,201.4,201.4,359300000.0
2008-04-09 05:57:00,201.4,201.44,201.4,201.41,354400000.0
2008-04-09 05:58:00,201.43,201.43,201.36,201.38,432800000.0
2008-04-09 05:59:00,201.38,201.42,201.38,201.4,393000000.0
2008-04-09 06:00:00,201.4,201.41,201.345,201.35,336900000.0
2008-04-09 06:01:00,201.35,201.39,201.33,201.36,311800000.0
2008-04-09 06:02:00,201.36,201.39,201.36,201.37,1003800000.0
2008-04-09 06:03:00,201.37,201.39,201.325,201.325,906400000.0
2008-04-09 06:04:00,201.325,201.36,201.325,201.36,631700000.0
2008-04-09 06:05:00,201.36,201.4,201.36,201.38,1228200000.0
2008-04-09 06:06:00,201.38,201.4,201.32,201.325,712800000.0
2008-04-09 06:07:00,201.325,201.37,201.315,201.35,782000000.0
2008-04-09 06:08:00,201.35,201.37,201.32,201.34,495800000.0
2008-04-09 06:09:00,201.34,201.34,201.34,201.34,772800000.0
2008-04-09 06:10:00,201.34,201.35,201.32,201.33,451200000.0
2008-04-09 06:11:00,201.33,201.35,201.32,201.32,396000000.0
2008-04-09 06:12:00,201.32,201.33,201.29,201.33,338600000.0
2008-04-09 06:13:00,201.33,201.36,201.325,201.335,175000000.0
2008-04-09 06:14:00,201.335,201.335,201.315,201.33,220200000.0
2008-04-09 06:15:00,201.33,201.33,201.25,201.285,301100000.0
2008-04-09 06:16:00,201.285,201.285,201.25,201.25,294000000.0
2008-04-09 06:17:00,201.25,201.27,201.23,201.26,224500000.0
2008-04-09 06:18:00,201.26,201.285,201.25,201.27,295800000.0
2008-04-09 06:19:00,201.27,201.27,201.21,201.22,253200000.0
2008-04-09 06:20:00,201.22,201.22,201.14,201.16,217700000.0
2008-04-09 06:21:00,201.16,201.18,201.145,201.18,284500000.0
2008-04-09 06:22:00,201.18,201.2,201.095,201.11,293800000.0
2008-04-09 06:23:00,201.12,201.13,201.055,201.08,287000000.0
2008-04-09 06:24:00,201.08,201.115,201.065,201.11,161800000.0
2008-04-09 06:25:00,201.11,201.11,201.03,201.05,206100000.0
2008-04-09 06:26:00,201.05,201.07,201.025,201.05,205700000.0
2008-04-09 06:27:00,201.05,201.165,201.05,201.14,194200000.0
2008-04-09 06:28:00,201.15,201.16,201.12,201.16,269400000.0
2008-04-09 06:29:00,201.16,201.2,201.155,201.165,293000000.0
2008-04-09 06:30:00,201.165,201.19,201.16,201.165,167600000.0
2008-04-09 06:31:00,201.165,201.2,201.165,201.175,66200000.0
2008-04-09 06:32:00,201.175,201.225,201.175,201.21,89000000.0
2008-04-09 06:33:00,201.21,201.23,201.205,201.22,103800000.0
2008-04-09 06:34:00,201.22,201.22,201.19,201.21,382200000.0
2008-04-09 06:35:00,201.21,201.21,201.165,201.19,299900000.0
2008-04-09 06:36:00,201.19,201.22,201.19,201.2,309500000.0
2008-04-09 06:37:00,201.2,201.22,201.18,201.19,405600000.0
2008-04-09 06:38:00,201.19,201.2,201.155,201.17,422000000.0
2008-04-09 06:39:00,201.18,201.21,201.17,201.21,358800000.0
2008-04-09 06:40:00,201.21,201.29,201.2,201.27,356800000.0
2008-04-09 06:41:00,201.27,201.28,201.21,201.23,352000000.0
2008-04-09 06:42:00,201.23,201.24,201.19,201.2,311200000.0
2008-04-09 06:43:00,201.2,201.2,201.13,201.14,338400000.0
2008-04-09 06:44:00,201.14,201.16,201.13,201.14,375200000.0
2008-04-09 06:45:00,201.14,201.17,201.12,201.15,398200000.0
2008-04-09 06:46:00,201.15,201.2,201.135,201.15,264600000.0
2008-04-09 06:47:00,201.14,201.2,201.14,201.19,332000000.0
2008-04-09 06:48:00,201.19,201.19,201.145,201.15,268600000.0
2008-04-09 06:49:00,201.15,201.2,201.14,201.155,263800000.0
2008-04-09 06:50:00,201.155,201.18,201.13,201.14,93800000.0
2008-04-09 06:51:00,201.135,201.145,201.105,201.11,172200000.0
2008-04-09 06:52:00,201.11,201.13,201.105,201.11,174600000.0
2008-04-09 06:53:00,201.11,201.13,201.11,201.11,146400000.0
2008-04-09 06:54:00,201.11,201.13,201.11,201.12,233000000.0
2008-04-09 06:55:00,201.12,201.13,201.1,201.13,262600000.0
2008-04-09 06:56:00,201.13,201.14,201.115,201.14,248000000.0
2008-04-09 06:57:00,201.14,201.14,201.09,201.105,295800000.0
2008-04-09 06:58:00,201.105,201.135,201.095,201.12,297000000.0
2008-04-09 06:59:00,201.12,201.18,201.12,201.14,325800000.0
2008-04-09 07:00:00,201.125,201.13,201.1,201.1,274800000.0
2008-04-09 07:01:00,201.1,201.16,201.1,201.16,199000000.0
2008-04-09 07:02:00,201.16,201.16,201.12,201.12,182400000.0
2008-04-09 07:03:00,201.12,201.15,201.115,201.15,296200000.0
2008-04-09 07:04:00,201.15,201.16,201.115,201.16,258000000.0
2008-04-09 07:05:00,201.16,201.18,201.15,201.17,425400000.0
2008-04-09 07:06:00,201.17,201.21,201.17,201.21,269000000.0
2008-04-09 07:07:00,201.21,201.27,201.18,201.26,320800000.0
2008-04-09 07:08:00,201.26,201.27,201.24,201.24,447600000.0
2008-04-09 07:09:00,201.24,201.25,201.22,201.23,413600000.0
2008-04-09 07:10:00,201.235,201.24,201.23,201.23,357600000.0
2008-04-09 07:11:00,201.23,201.24,201.22,201.24,420000000.0
2008-04-09 07:12:00,201.24,201.24,201.22,201.23,388000000.0
2008-04-09 07:13:00,201.23,201.23,201.22,201.22,402400000.0
2008-04-09 07:14:00,201.22,201.27,201.22,201.26,231200000.0
2008-04-09 07:15:00,201.26,201.28,201.25,201.26,232000000.0
2008-04-09 07:16:00,201.26,201.265,201.25,201.265,248000000.0
2008-04-09 07:17:00,201.265,201.27,201.25,201.27,272200000.0
2008-04-09 07:18:00,201.27,201.28,201.24,201.25,400200000.0
2008-04-09 07:19:00,201.25,201.26,201.235,201.25,349600000.0
2008-04-09 07:20:00,201.25,201.28,201.24,201.26,366600000.0
2008-04-09 07:21:00,201.26,201.26,201.245,201.26,368000000.0
2008-04-09 07:22:00,201.26,201.27,201.24,201.26,368000000.0
2008-04-09 07:23:00,201.26,201.28,201.24,201.27,411800000.0
2008-04-09 07:24:00,201.27,201.33,201.255,201.33,385800000.0
2008-04-09 07:25:00,201.33,201.41,201.33,201.38,460900000.0
2008-04-09 07:26:00,201.38,201.385,201.27,201.27,274500000.0
2008-04-09 07:27:00,201.27,201.35,201.255,201.35,160700000.0
2008-04-09 07:28:00,201.35,201.35,201.295,201.305,208500000.0
2008-04-09 07:29:00,201.305,201.325,201.29,201.32,119600000.0
2008-04-09 07:30:00,201.32,201.32,201.3,201.31,121500000.0
2008-04-09 07:31:00,201.31,201.315,201.275,201.29,158600000.0
2008-04-09 07:32:00,201.29,201.31,201.285,201.285,234900000.0
2008-04-09 07:33:00,201.285,201.345,201.28,201.325,149200000.0
2008-04-09 07:34:00,201.325,201.385,201.325,201.36,225900000.0
2008-04-09 07:35:00,201.36,201.385,201.36,201.37,279600000.0
2008-04-09 07:36:00,201.37,201.375,201.37,201.37,181000000.0
2008-04-09 07:37:00,201.375,201.395,201.365,201.37,214600000.0
2008-04-09 07:38:00,201.37,201.385,201.35,201.37,308500000.0
2008-04-09 07:39:00,201.37,201.37,201.35,201.365,154900000.0
2008-04-09 07:40:00,201.38,201.415,201.36,201.4,149400000.0
2008-04-09 07:41:00,201.4,201.43,201.38,201.42,145700000.0
2008-04-09 07:42:00,201.42,201.43,201.395,201.43,206000000.0
2008-04-09 07:43:00,201.425,201.425,201.36,201.38,227800000.0
2008-04-09 07:44:00,201.38,201.43,201.38,201.38,141700000.0
2008-04-09 07:45:00,201.38,201.39,201.3,201.36,140100000.0
2008-04-09 07:46:00,201.36,201.36,201.34,201.34,242400000.0
2008-04-09 07:47:00,201.34,201.36,201.33,201.36,359500000.0
2008-04-09 07:48:00,201.36,201.41,201.33,201.39,289400000.0
2008-04-09 07:49:00,201.39,201.43,201.38,201.4,329100000.0
2008-04-09 07:50:00,201.4,201.435,201.38,201.395,310600000.0
2008-04-09 07:51:00,201.395,201.45,201.385,201.45,182037500.0
2008-04-09 07:52:00,201.45,201.48,201.39,201.4,115750000.0
2008-04-09 07:53:00,201.405,201.415,201.4,201.4,235600000.0
2008-04-09 07:54:00,201.385,201.415,201.385,201.415,102300000.0
2008-04-09 07:55:00,201.415,201.415,201.4,201.4,109800000.0
2008-04-09 07:56:00,201.4,201.425,201.39,201.425,129500000.0
2008-04-09 07:57:00,201.425,201.45,201.425,201.45,115200000.0
2008-04-09 07:58:00,201.45,201.465,201.435,201.46,208100000.0
2008-04-09 07:59:00,201.46,201.46,201.435,201.45,164800000.0
2008-04-09 08:00:00,201.45,201.5,201.44,201.49,74200000.0
2008-04-09 08:01:00,201.49,201.49,201.41,201.41,64850000.0
2008-04-09 08:02:00,201.41,201.43,201.41,201.43,133300000.0
2008-04-09 08:03:00,201.43,201.48,201.43,201.48,111600000.0
2008-04-09 08:04:00,201.48,201.48,201.47,201.48,90400000.0
2008-04-09 08:05:00,201.48,201.48,201.46,201.46,43387500.0
2008-04-09 08:06:00,201.46,201.475,201.46,201.47,92437500.0
2008-04-09 08:07:00,201.47,201.48,201.395,201.42,107550000.0
2008-04-09 08:08:00,201.42,201.425,201.33,201.34,186300000.0
2008-04-09 08:09:00,201.34,201.41,201.33,201.41,147600000.0
2008-04-09 08:10:00,201.41,201.42,201.335,201.35,186700000.0
2008-04-09 08:11:00,201.35,201.395,201.295,201.325,168800000.0
2008-04-09 08:12:00,201.325,201.385,201.305,201.36,157600000.0
2008-04-09 08:13:00,201.365,201.39,201.33,201.33,280000000.0
2008-04-09 08:14:00,201.33,201.35,201.33,201.335,344000000.0
2008-04-09 08:15:00,201.335,201.35,201.305,201.335,197700000.0
2008-04-09 08:16:00,201.335,201.425,201.33,201.415,150200000.0
2008-04-09 08:17:00,201.42,201.42,201.35,201.395,169300000.0
2008-04-09 08:18:00,201.395,201.395,201.315,201.36,118300000.0
2008-04-09 08:19:00,201.355,201.38,201.345,201.37,130800000.0
2008-04-09 08:20:00,201.365,201.395,201.335,201.355,173800000.0
2008-04-09 08:21:00,201.355,201.365,201.3,201.365,64200000.0
2008-04-09 08:22:00,201.355,201.455,201.355,201.4,219500000.0
2008-04-09 08:23:00,201.4,201.41,201.34,201.395,178500000.0
2008-04-09 08:24:00,201.395,201.465,201.385,201.465,187600000.0
2008-04-09 08:25:00,201.465,201.465,201.38,201.39,266600000.0
2008-04-09 08:26:00,201.39,201.52,201.385,201.505,298300000.0
2008-04-09 08:27:00,201.505,201.535,201.375,201.375,156000000.0
2008-04-09 08:28:00,201.375,201.39,201.33,201.345,155800000.0
2008-04-09 08:29:00,201.345,201.35,201.295,201.345,129800000.0
2008-04-09 08:30:00,201.34,201.36,201.32,201.32,193300000.0
2008-04-09 08:31:00,201.32,201.36,201.32,201.35,189300000.0
2008-04-09 08:32:00,201.35,201.38,201.3,201.32,177300000.0
2008-04-09 08:33:00,201.32,201.33,201.265,201.28,184100000.0
2008-04-09 08:34:00,201.28,201.31,201.27,201.3,174900000.0
2008-04-09 08:35:00,201.3,201.335,201.29,201.31,185700000.0
2008-04-09 08:36:00,201.31,201.35,201.31,201.33,175500000.0
2008-04-09 08:37:00,201.33,201.33,201.25,201.25,195200000.0
2008-04-09 08:38:00,201.25,201.26,201.19,201.21,148800000.0
2008-04-09 08:39:00,201.21,201.26,201.17,201.24,179000000.0
2008-04-09 08:40:00,201.24,201.28,201.23,201.25,191600000.0
2008-04-09 08:41:00,201.25,201.25,201.135,201.14,195300000.0
2008-04-09 08:42:00,201.14,201.25,201.1,201.25,246700000.0
2008-04-09 08:43:00,201.25,201.32,201.23,201.27,211800000.0
2008-04-09 08:44:00,201.275,201.36,201.27,201.325,229400000.0
2008-04-09 08:45:00,201.32,201.33,201.29,201.3,170400000.0
2008-04-09 08:46:00,201.3,201.3,201.255,201.265,235700000.0
2008-04-09 08:47:00,201.265,201.27,201.23,201.23,206700000.0
2008-04-09 08:48:00,201.23,201.25,201.18,201.18,305200000.0
2008-04-09 08:49:00,201.18,201.2,201.145,201.17,216400000.0
2008-04-09 08:50:00,201.17,201.22,201.14,201.22,226900000.0
2008-04-09 08:51:00,201.22,201.22,201.175,201.2,192000000.0
2008-04-09 08:52:00,201.2,201.23,201.19,201.2,164300000.0
2008-04-09 08:53:00,201.2,201.2,201.15,201.15,151900000.0
2008-04-09 08:54:00,201.15,201.16,201.085,201.09,222000000.0
2008-04-09 08:55:00,201.085,201.125,201.085,201.12,176200000.0
2008-04-09 08:56:00,201.12,201.14,201.095,201.12,167000000.0
2008-04-09 08:57:00,201.12,201.17,201.12,201.13,171200000.0
2008-04-09 08:58:00,201.13,201.17,201.13,201.17,169500000.0
2008-04-09 08:59:00,201.17,201.19,201.16,201.17,172900000.0
2008-04-09 09:00:00,201.17,201.17,201.07,201.12,184700000.0
2008-04-09 09:01:00,201.12,201.15,201.085,201.09,437400000.0
2008-04-09 09:02:00,201.09,201.21,201.06,201.2,497000000.0
2008-04-09 09:03:00,201.2,201.22,201.1,201.18,217300000.0
2008-04-09 09:04:00,201.18,201.2,201.16,201.2,315200000.0
2008-04-09 09:05:00,201.205,201.25,201.205,201.25,175600000.0
2008-04-09 09:06:00,201.25,201.255,201.23,201.255,162900000.0
2008-04-09 09:07:00,201.255,201.36,201.255,201.355,140200000.0
2008-04-09 09:08:00,201.32,201.36,201.3,201.35,306800000.0
2008-04-09 09:09:00,201.35,201.4,201.31,201.38,302500000.0
2008-04-09 09:10:00,201.38,201.42,201.33,201.41,204700000.0
2008-04-09 09:11:00,201.41,201.41,201.35,201.36,170600000.0
2008-04-09 09:12:00,201.36,201.44,201.325,201.44,289200000.0
2008-04-09 09:13:00,201.44,201.44,201.3,201.345,226300000.0
2008-04-09 09:14:00,201.345,201.43,201.345,201.41,226300000.0
2008-04-09 09:15:00,201.41,201.47,201.395,201.41,301800000.0
2008-04-09 09:16:00,201.41,201.43,201.35,201.38,396800000.0
2008-04-09 09:17:00,201.38,201.42,201.305,201.305,202400000.0
2008-04-09 09:18:00,201.305,201.33,201.29,201.29,231000000.0
2008-04-09 09:19:00,201.29,201.31,201.27,201.27,220100000.0
2008-04-09 09:20:00,201.27,201.28,201.23,201.27,186700000.0
2008-04-09 09:21:00,201.27,201.32,201.24,201.32,194900000.0
2008-04-09 09:22:00,201.32,201.32,201.26,201.28,196300000.0
2008-04-09 09:23:00,201.28,201.305,201.28,201.29,185500000.0
2008-04-09 09:24:00,201.29,201.39,201.29,201.34,161300000.0
2008-04-09 09:25:00,201.34,201.43,201.31,201.365,187100000.0
2008-04-09 09:26:00,201.365,201.46,201.365,201.44,176300000.0
2008-04-09 09:27:00,201.44,201.44,201.4,201.415,151400000.0
2008-04-09 09:28:00,201.415,201.415,201.37,201.38,171100000.0
2008-04-09 09:29:00,201.375,201.38,201.35,201.365,118800000.0
2008-04-09 09:30:00,201.37,201.37,201.31,201.31,220900000.0
2008-04-09 09:31:00,201.31,201.31,201.26,201.29,176900000.0
2008-04-09 09:32:00,201.29,201.295,201.255,201.255,177800000.0
2008-04-09 09:33:00,201.255,201.31,201.255,201.31,206000000.0
2008-04-09 09:34:00,201.31,201.32,201.295,201.31,176500000.0
2008-04-09 09:35:00,201.31,201.31,201.255,201.29,333700000.0
2008-04-09 09:36:00,201.29,201.33,201.27,201.305,223100000.0
2008-04-09 09:37:00,201.305,201.31,201.255,201.255,189100000.0
2008-04-09 09:38:00,201.255,201.29,201.22,201.24,245100000.0
2008-04-09 09:39:00,201.24,201.33,201.24,201.25,246500000.0
2008-04-09 09:40:00,201.25,201.315,201.23,201.3,216500000.0
2008-04-09 09:41:00,201.3,201.3,201.21,201.245,237100000.0
2008-04-09 09:42:00,201.21,201.255,201.185,201.25,207000000.0
2008-04-09 09:43:00,201.25,201.275,201.23,201.23,358400000.0
2008-04-09 09:44:00,201.23,201.25,201.175,201.205,158600000.0
2008-04-09 09:45:00,201.205,201.275,201.205,201.25,146000000.0
2008-04-09 09:46:00,201.25,201.255,201.19,201.22,259100000.0
2008-04-09 09:47:00,201.22,201.24,201.215,201.24,181000000.0
2008-04-09 09:48:00,201.24,201.24,201.22,201.23,112800000.0
2008-04-09 09:49:00,201.23,201.235,201.17,201.17,186200000.0
2008-04-09 09:50:00,201.17,201.17,201.105,201.155,169900000.0
2008-04-09 09:51:00,201.155,201.155,201.045,201.055,259800000.0
2008-04-09 09:52:00,201.055,201.08,201.035,201.035,569900000.0
2008-04-09 09:53:00,201.035,201.075,201.015,201.06,538500000.0
2008-04-09 09:54:00,201.065,201.125,201.06,201.115,462600000.0
2008-04-09 09:55:00,201.115,201.17,201.115,201.145,358900000.0
2008-04-09 09:56:00,201.145,201.155,201.11,201.115,244100000.0
2008-04-09 09:57:00,201.115,201.155,201.1,201.15,147300000.0
2008-04-09 09:58:00,201.15,201.165,201.125,201.165,238700000.0
2008-04-09 09:59:00,201.165,201.22,201.14,201.2,180200000.0
2008-04-09 10:00:00,201.2,201.26,201.2,201.26,224600000.0
2008-04-09 10:01:00,201.26,201.29,201.23,201.23,196900000.0
2008-04-09 10:02:00,201.23,201.31,201.22,201.31,172500000.0
2008-04-09 10:03:00,201.31,201.34,201.275,201.28,183200000.0
2008-04-09 10:04:00,201.265,201.29,201.26,201.27,270300000.0
2008-04-09 10:05:00,201.27,201.29,201.23,201.27,182700000.0
2008-04-09 10:06:00,201.275,201.33,201.26,201.29,269700000.0
2008-04-09 10:07:00,201.29,201.39,201.285,201.37,287700000.0
2008-04-09 10:08:00,201.37,201.4,201.35,201.39,256000000.0
2008-04-09 10:09:00,201.39,201.39,201.33,201.35,215700000.0
2008-04-09 10:10:00,201.35,201.38,201.3,201.35,170600000.0
2008-04-09 10:11:00,201.35,201.4,201.33,201.38,189400000.0
2008-04-09 10:12:00,201.38,201.43,201.365,201.415,254900000.0
2008-04-09 10:13:00,201.415,201.43,201.35,201.38,455300000.0
2008-04-09 10:14:00,201.38,201.455,201.375,201.455,229500000.0
2008-04-09 10:15:00,201.455,201.585,201.455,201.56,330000000.0
2008-04-09 10:16:00,201.56,201.62,201.56,201.595,468500000.0
2008-04-09 10:17:00,201.595,201.635,201.565,201.585,594200000.0
2008-04-09 10:18:00,201.585,201.585,201.515,201.535,449200000.0
2008-04-09 10:19:00,201.535,201.565,201.525,201.535,255500000.0
2008-04-09 10:20:00,201.535,201.575,201.505,201.535,421000000.0
2008-04-09 10:21:00,201.54,201.56,201.475,201.48,337200000.0
2008-04-09 10:22:00,201.48,201.48,201.41,201.42,163200000.0
2008-04-09 10:23:00,201.42,201.44,201.39,201.43,191200000.0
2008-04-09 10:24:00,201.43,201.47,201.415,201.47,211100000.0
2008-04-09 10:25:00,201.47,201.47,201.41,201.41,214700000.0
2008-04-09 10:26:00,201.41,201.42,201.405,201.42,162000000.0
2008-04-09 10:27:00,201.42,201.43,201.38,201.41,141300000.0
2008-04-09 10:28:00,201.41,201.41,201.36,201.36,245300000.0
2008-04-09 10:29:00,201.36,201.365,201.305,201.315,115300000.0
2008-04-09 10:30:00,201.305,201.575,201.275,201.515,788400000.0
2008-04-09 10:31:00,201.515,201.74,201.515,201.74,507450000.0
2008-04-09 10:32:00,201.74,201.74,201.67,201.69,66430000.0
2008-04-09 10:33:00,201.69,201.69,201.65,201.67,55700000.0
2008-04-09 10:34:00,201.67,201.67,201.53,201.54,83700000.0
2008-04-09 10:35:00,201.54,201.55,201.5,201.53,96800000.0
2008-04-09 10:36:00,201.53,201.56,201.5,201.55,81700000.0
2008-04-09 10:37:00,201.55,201.6,201.55,201.59,87200000.0
2008-04-09 10:38:00,201.59,201.64,201.59,201.63,128100000.0
2008-04-09 10:39:00,201.625,201.77,201.625,201.74,70100000.0
2008-04-09 10:40:00,201.73,201.74,201.7,201.705,47100000.0
2008-04-09 10:41:00,201.705,201.72,201.67,201.69,83400000.0
2008-04-09 10:42:00,201.69,201.69,201.64,201.64,74500000.0
2008-04-09 10:43:00,201.64,201.64,201.6,201.6,69600000.0
2008-04-09 10:44:00,201.6,201.67,201.57,201.67,72000000.0
2008-04-09 10:45:00,201.67,201.7,201.62,201.63,54500000.0
2008-04-09 10:46:00,201.63,201.63,201.585,201.61,57000000.0
2008-04-09 10:47:00,201.61,201.67,201.6,201.63,59600000.0
2008-04-09 10:48:00,201.63,201.63,201.6,201.63,41700000.0
2008-04-09 10:49:00,201.63,201.65,201.615,201.64,49200000.0
2008-04-09 10:50:00,201.64,201.67,201.605,201.67,99400000.0
2008-04-09 10:51:00,201.68,201.69,201.65,201.665,67400000.0
2008-04-09 10:52:00,201.665,201.74,201.615,201.72,62800000.0
2008-04-09 10:53:00,201.72,201.77,201.705,201.735,57100000.0
2008-04-09 10:54:00,201.735,201.76,201.73,201.76,48200000.0
2008-04-09 10:55:00,201.76,201.77,201.74,201.77,35900000.0
2008-04-09 10:56:00,201.77,201.77,201.71,201.74,50700000.0
2008-04-09 10:57:00,201.74,201.78,201.71,201.735,62600000.0
2008-04-09 10:58:00,201.735,201.76,201.6,201.6,67200000.0
2008-04-09 10:59:00,201.6,201.66,201.59,201.64,85200000.0
2008-04-09 11:00:00,201.64,201.66,201.6,201.64,64800000.0
2008-04-09 11:01:00,201.64,201.73,201.62,201.65,175400000.0
2008-04-09 11:02:00,201.645,201.65,201.54,201.55,110600000.0
2008-04-09 11:03:00,201.55,201.605,201.55,201.605,97100000.0
2008-04-09 11:04:00,201.62,201.63,201.56,201.56,48400000.0
2008-04-09 11:05:00,201.56,201.58,201.525,201.55,76000000.0
2008-04-09 11:06:00,201.55,201.55,201.48,201.53,90700000.0
2008-04-09 11:07:00,201.53,201.535,201.49,201.53,55900000.0
2008-04-09 11:08:00,201.53,201.545,201.51,201.52,110800000.0
2008-04-09 11:09:00,201.52,201.53,201.5,201.53,76000000.0
2008-04-09 11:10:00,201.53,201.55,201.515,201.55,56500000.0
2008-04-09 11:11:00,201.55,201.58,201.535,201.545,111000000.0
2008-04-09 11:12:00,201.545,201.57,201.51,201.57,111700000.0
2008-04-09 11:13:00,201.57,201.58,201.53,201.55,99600000.0
2008-04-09 11:14:00,201.56,201.72,201.56,201.71,68700000.0
2008-04-09 11:15:00,201.71,201.71,201.63,201.655,87600000.0
2008-04-09 11:16:00,201.655,201.69,201.65,201.67,66900000.0
2008-04-09 11:17:00,201.67,201.71,201.66,201.68,68700000.0
2008-04-09 11:18:00,201.68,201.69,201.66,201.66,79700000.0
2008-04-09 11:19:00,201.66,201.66,201.595,201.595,112300000.0
2008-04-09 11:20:00,201.595,201.61,201.58,201.61,145300000.0
2008-04-09 11:21:00,201.61,201.61,201.58,201.59,92300000.0
2008-04-09 11:22:00,201.59,201.61,201.57,201.59,32000000.0
2008-04-09 11:23:00,201.59,201.67,201.59,201.67,57000000.0
2008-04-09 11:24:00,201.67,201.68,201.6,201.64,97700000.0
2008-04-09 11:25:00,201.64,201.64,201.56,201.6,69900000.0
2008-04-09 11:26:00,201.6,201.6,201.535,201.54,79300000.0
2008-04-09 11:27:00,201.54,201.545,201.45,201.47,81700000.0
2008-04-09 11:28:00,201.47,201.47,201.395,201.43,489400000.0
2008-04-09 11:29:00,201.43,201.44,201.395,201.42,220400000.0
2008-04-09 11:30:00,201.42,201.435,201.395,201.395,273300000.0
2008-04-09 11:31:00,201.395,201.48,201.395,201.44,225300000.0
2008-04-09 11:32:00,201.44,201.47,201.43,201.43,57100000.0
2008-04-09 11:33:00,201.43,201.49,201.43,201.49,149000000.0
2008-04-09 11:34:00,201.49,201.5,201.47,201.5,222300000.0
2008-04-09 11:35:00,201.5,201.5,201.435,201.47,527900000.0
2008-04-09 11:36:00,201.47,201.48,201.465,201.475,253500000.0
2008-04-09 11:37:00,201.475,201.515,201.475,201.515,430700000.0
2008-04-09 11:38:00,201.515,201.53,201.495,201.505,410200000.0
2008-04-09 11:39:00,201.505,201.565,201.505,201.565,261600000.0
2008-04-09 11:40:00,201.565,201.61,201.55,201.58,137000000.0
2008-04-09 11:41:00,201.58,201.59,201.55,201.57,140900000.0
2008-04-09 11:42:00,201.57,201.595,201.57,201.59,73400000.0
2008-04-09 11:43:00,201.59,201.64,201.57,201.63,73300000.0
2008-04-09 11:44:00,201.63,201.66,201.62,201.62,65400000.0
2008-04-09 11:45:00,201.62,201.62,201.59,201.6,29900000.0
2008-04-09 11:46:00,201.6,201.6,201.58,201.59,41200000.0
2008-04-09 11:47:00,201.59,201.6,201.57,201.6,64200000.0
2008-04-09 11:48:00,201.6,201.6,201.57,201.58,33600000.0
2008-04-09 11:49:00,201.58,201.58,201.53,201.53,77700000.0
2008-04-09 11:50:00,201.53,201.56,201.52,201.56,44400000.0
2008-04-09 11:51:00,201.56,201.56,201.54,201.54,26400000.0
2008-04-09 11:52:00,201.54,201.54,201.525,201.53,45600000.0
2008-04-09 11:53:00,201.53,201.56,201.525,201.56,206000000.0
2008-04-09 11:54:00,201.56,201.58,201.54,201.55,127100000.0
2008-04-09 11:55:00,201.55,201.575,201.535,201.57,240100000.0
2008-04-09 11:56:00,201.57,201.59,201.555,201.575,279800000.0
2008-04-09 11:57:00,201.575,201.61,201.565,201.61,88800000.0
2008-04-09 11:58:00,201.61,201.64,201.6,201.61,44300000.0
2008-04-09 11:59:00,201.61,201.64,201.59,201.61,41200000.0
2008-04-09 12:00:00,201.61,201.69,201.605,201.69,69600000.0
2008-04-09 12:01:00,201.69,201.73,201.65,201.73,72200000.0
2008-04-09 12:02:00,201.73,201.73,201.64,201.67,116300000.0
2008-04-09 12:03:00,201.67,201.69,201.66,201.69,48800000.0
2008-04-09 12:04:00,201.69,201.74,201.68,201.72,33900000.0
2008-04-09 12:05:00,201.72,201.72,201.66,201.68,50100000.0
2008-04-09 12:06:00,201.68,201.7,201.665,201.675,43200000.0
2008-04-09 12:07:00,201.675,201.675,201.63,201.63,118800000.0
2008-04-09 12:08:00,201.63,201.67,201.63,201.64,118000000.0
2008-04-09 12:09:00,201.64,201.66,201.62,201.65,107700000.0
2008-04-09 12:10:00,201.65,201.65,201.6,201.605,141700000.0
2008-04-09 12:11:00,201.605,201.66,201.605,201.64,49900000.0
2008-04-09 12:12:00,201.64,201.64,201.61,201.625,127500000.0
2008-04-09 12:13:00,201.625,201.63,201.585,201.585,50800000.0
2008-04-09 12:14:00,201.585,201.605,201.585,201.6,268400000.0
2008-04-09 12:15:00,201.6,201.6,201.595,201.595,146800000.0
2008-04-09 12:16:00,201.595,201.605,201.56,201.57,131200000.0
2008-04-09 12:17:00,201.57,201.58,201.55,201.55,177300000.0
2008-04-09 12:18:00,201.55,201.56,201.535,201.55,317400000.0
2008-04-09 12:19:00,201.55,201.57,201.55,201.57,23700000.0
2008-04-09 12:20:00,201.57,201.58,201.56,201.56,18600000.0
2008-04-09 12:21:00,201.56,201.65,201.56,201.64,84700000.0
2008-04-09 12:22:00,201.64,201.66,201.58,201.59,42600000.0
2008-04-09 12:23:00,201.59,201.62,201.58,201.6,142700000.0
2008-04-09 12:24:00,201.6,201.64,201.58,201.61,285700000.0
2008-04-09 12:25:00,201.61,201.65,201.6,201.62,180400000.0
2008-04-09 12:26:00,201.62,201.67,201.6,201.66,156800000.0
2008-04-09 12:27:00,201.66,201.675,201.64,201.64,182200000.0
2008-04-09 12:28:00,201.64,201.7,201.625,201.66,79500000.0
2008-04-09 12:29:00,201.66,201.72,201.65,201.67,47800000.0
2008-04-09 12:30:00,201.67,201.79,201.67,201.77,100900000.0
2008-04-09 12:31:00,201.77,201.78,201.75,201.755,96900000.0
2008-04-09 12:32:00,201.755,201.79,201.745,201.745,267500000.0
2008-04-09 12:33:00,201.745,201.76,201.72,201.73,58200000.0
2008-04-09 12:34:00,201.73,201.78,201.73,201.77,232700000.0
2008-04-09 12:35:00,201.77,201.82,201.77,201.79,127300000.0
2008-04-09 12:36:00,201.79,201.825,201.79,201.825,453000000.0
2008-04-09 12:37:00,201.825,201.885,201.825,201.875,644300000.0
2008-04-09 12:38:00,201.875,201.91,201.875,201.905,265900000.0
2008-04-09 12:39:00,201.905,201.915,201.855,201.855,221200000.0
2008-04-09 12:40:00,201.855,201.875,201.83,201.845,806900000.0
2008-04-09 12:41:00,201.845,201.875,201.84,201.845,725700000.0
2008-04-09 12:42:00,201.845,201.89,201.84,201.87,666100000.0
2008-04-09 12:43:00,201.87,201.92,201.87,201.915,546800000.0
2008-04-09 12:44:00,201.915,201.955,201.905,201.935,380600000.0
2008-04-09 12:45:00,201.935,201.99,201.92,201.99,682700000.0
2008-04-09 12:46:00,201.99,202.08,201.99,202.08,1423199999.0
2008-04-09 12:47:00,202.08,202.11,202.06,202.06,1053400000.0
2008-04-09 12:48:00,202.06,202.07,201.97,202.01,886400000.0
2008-04-09 12:49:00,202.01,202.05,201.98,202.0,944800000.0
2008-04-09 12:50:00,202.0,202.06,201.99,202.04,930400000.0
2008-04-09 12:51:00,202.04,202.06,202.03,202.05,474400000.0
2008-04-09 12:52:00,202.05,202.06,202.035,202.04,623200000.0
2008-04-09 12:53:00,202.04,202.04,201.975,201.975,425300000.0
2008-04-09 12:54:00,201.975,201.975,201.89,201.89,513500000.0
2008-04-09 12:55:00,201.89,201.9,201.88,201.89,861700000.0
2008-04-09 12:56:00,201.89,201.91,201.89,201.91,626400000.0
2008-04-09 12:57:00,201.91,201.94,201.91,201.92,776000000.0
2008-04-09 12:58:00,201.92,201.93,201.9,201.9,531600000.0
2008-04-09 12:59:00,201.9,201.91,201.87,201.88,873000000.0
2008-04-09 13:00:00,201.88,201.98,201.88,201.97,919900001.0
2008-04-09 13:01:00,201.97,202.07,201.97,202.07,664000000.0
2008-04-09 13:02:00,202.07,202.07,201.99,202.01,581100000.0
2008-04-09 13:03:00,202.01,202.02,201.98,202.01,728000000.0
2008-04-09 13:04:00,202.01,202.03,201.97,202.02,1008200000.0
2008-04-09 13:05:00,202.02,202.11,202.01,202.05,970000000.0
2008-04-09 13:06:00,202.05,202.13,202.05,202.13,816400000.0
2008-04-09 13:07:00,202.13,202.19,202.12,202.17,1066400000.0
2008-04-09 13:08:00,202.17,202.17,202.08,202.08,898400000.0
2008-04-09 13:09:00,202.08,202.14,202.07,202.14,917600000.0
2008-04-09 13:10:00,202.14,202.2,202.11,202.18,683600000.0
2008-04-09 13:11:00,202.17,202.19,202.16,202.16,839200000.0
2008-04-09 13:12:00,202.16,202.17,202.15,202.17,749600000.0
2008-04-09 13:13:00,202.17,202.21,202.15,202.17,924800000.0
2008-04-09 13:14:00,202.17,202.24,202.13,202.21,844000000.0
2008-04-09 13:15:00,202.21,202.23,202.09,202.17,1093600000.0
2008-04-09 13:16:00,202.17,202.27,202.15,202.22,1134200000.0
2008-04-09 13:17:00,202.22,202.375,202.19,202.27,952000000.0
2008-04-09 13:18:00,202.27,202.43,202.26,202.43,1121600000.0
2008-04-09 13:19:00,202.43,202.57,202.43,202.57,1060240000.0
2008-04-09 13:20:00,202.57,202.58,202.49,202.575,798400000.0
2008-04-09 13:21:00,202.565,202.58,202.52,202.52,1005200000.0
2008-04-09 13:22:00,202.52,202.55,202.49,202.49,972240000.0
2008-04-09 13:23:00,202.49,202.51,202.47,202.475,792080000.0
2008-04-09 13:24:00,202.47,202.47,202.37,202.38,974560000.0
2008-04-09 13:25:00,202.38,202.47,202.37,202.43,1046000000.0
2008-04-09 13:26:00,202.42,202.42,202.36,202.39,755760000.0
2008-04-09 13:27:00,202.39,202.41,202.38,202.38,413120000.0
2008-04-09 13:28:00,202.38,202.42,202.38,202.42,598880000.0
2008-04-09 13:29:00,202.42,202.42,202.33,202.34,898640000.0
2008-04-09 13:30:00,202.34,202.35,202.32,202.34,759500000.0
2008-04-09 13:31:00,202.34,202.34,202.255,202.31,896600000.0
2008-04-09 13:32:00,202.31,202.33,202.31,202.31,688800000.0
2008-04-09 13:33:00,202.32,202.32,202.29,202.31,830400000.0
2008-04-09 13:34:00,202.31,202.32,202.26,202.27,895200000.0
2008-04-09 13:35:00,202.27,202.28,202.19,202.19,548800000.0
2008-04-09 13:36:00,202.19,202.24,202.165,202.23,205200000.0
2008-04-09 13:37:00,202.23,202.23,202.215,202.215,207100000.0
2008-04-09 13:38:00,202.215,202.23,202.175,202.23,84000000.0
2008-04-09 13:39:00,202.23,202.245,202.195,202.225,138900000.0
2008-04-09 13:40:00,202.225,202.23,202.225,202.23,72000000.0
2008-04-09 13:41:00,202.23,202.235,202.185,202.185,116400000.0
2008-04-09 13:42:00,202.185,202.2,202.17,202.17,64000000.0
2008-04-09 13:43:00,202.17,202.23,202.17,202.23,68500000.0
2008-04-09 13:44:00,202.23,202.26,202.15,202.17,371600000.0
2008-04-09 13:45:00,202.17,202.25,202.17,202.22,212600000.0
2008-04-09 13:46:00,202.22,202.22,202.13,202.13,104400000.0
2008-04-09 13:47:00,202.13,202.165,202.13,202.15,329600000.0
2008-04-09 13:48:00,202.15,202.16,202.13,202.135,123200000.0
2008-04-09 13:49:00,202.135,202.16,202.11,202.16,113000000.0
2008-04-09 13:50:00,202.16,202.16,202.12,202.13,118500000.0
2008-04-09 13:51:00,202.13,202.15,202.11,202.12,236000000.0
2008-04-09 13:52:00,202.12,202.12,202.08,202.1,103600000.0
2008-04-09 13:53:00,202.1,202.13,202.1,202.13,113600000.0
2008-04-09 13:54:00,202.13,202.23,202.13,202.23,410000000.0
2008-04-09 13:55:00,202.24,202.25,202.21,202.22,90800000.0
2008-04-09 13:56:00,202.22,202.27,202.22,202.25,95200000.0
2008-04-09 13:57:00,202.25,202.28,202.25,202.28,132200000.0
2008-04-09 13:58:00,202.28,202.39,202.255,202.36,300000000.0
2008-04-09 13:59:00,202.36,202.39,202.315,202.33,307600000.0
2008-04-09 14:00:00,202.33,202.38,202.33,202.35,402800000.0
2008-04-09 14:01:00,202.35,202.35,202.3,202.31,197600000.0
2008-04-09 14:02:00,202.31,202.33,202.27,202.27,406400000.0
2008-04-09 14:03:00,202.27,202.31,202.215,202.25,482000000.0
2008-04-09 14:04:00,202.25,202.26,202.225,202.24,174400000.0
2008-04-09 14:05:00,202.24,202.25,202.22,202.22,29600000.0
2008-04-09 14:06:00,202.22,202.31,202.22,202.31,179200000.0
2008-04-09 14:07:00,202.31,202.4,202.305,202.305,130000000.0
2008-04-09 14:08:00,202.31,202.32,202.27,202.285,170400000.0
2008-04-09 14:09:00,202.28,202.28,202.26,202.27,202800000.0
2008-04-09 14:10:00,202.27,202.28,202.26,202.265,105600000.0
2008-04-09 14:11:00,202.265,202.27,202.26,202.26,58800000.0
2008-04-09 14:12:00,202.26,202.26,202.17,202.24,64400000.0
2008-04-09 14:13:00,202.24,202.24,202.205,202.215,108400000.0
2008-04-09 14:14:00,202.215,202.29,202.215,202.29,403200000.0
2008-04-09 14:15:00,202.275,202.28,202.23,202.26,168400000.0
2008-04-09 14:16:00,202.26,202.29,202.26,202.275,170400000.0
2008-04-09 14:17:00,202.275,202.28,202.15,202.15,459600000.0
2008-04-09 14:18:00,202.15,202.16,202.1,202.1,60800000.0
2008-04-09 14:19:00,202.1,202.18,202.1,202.16,231600000.0
2008-04-09 14:20:00,202.16,202.25,202.16,202.22,131200000.0
2008-04-09 14:21:00,202.22,202.22,202.145,202.165,200300000.0
2008-04-09 14:22:00,202.155,202.165,202.135,202.14,597800000.0
2008-04-09 14:23:00,202.14,202.15,202.09,202.09,400000000.0
2008-04-09 14:24:00,202.09,202.09,202.0,202.015,521200000.0
2008-04-09 14:25:00,202.015,202.06,201.995,202.05,629800000.0
2008-04-09 14:26:00,202.05,202.07,201.99,202.045,690800000.0
2008-04-09 14:27:00,202.045,202.05,202.005,202.045,504400000.0
2008-04-09 14:28:00,202.045,202.09,202.035,202.055,236500000.0
2008-04-09 14:29:00,202.055,202.06,202.025,202.05,319100000.0
2008-04-09 14:30:00,202.05,202.09,202.035,202.06,312000000.0
2008-04-09 14:31:00,202.06,202.07,201.995,202.02,531700000.0
2008-04-09 14:32:00,202.02,202.03,202.0,202.005,84300000.0
2008-04-09 14:33:00,202.005,202.025,201.985,201.99,475600000.0
2008-04-09 14:34:00,201.99,202.03,201.95,202.0,1038100000.0
2008-04-09 14:35:00,202.0,202.0,201.93,201.93,1152200000.0
2008-04-09 14:36:00,201.93,201.94,201.9,201.9,650600000.0
2008-04-09 14:37:00,201.9,201.925,201.895,201.9,499600000.0
2008-04-09 14:38:00,201.9,201.94,201.9,201.9,791200000.0
2008-04-09 14:39:00,201.9,201.93,201.9,201.92,1006400000.0
2008-04-09 14:40:00,201.92,201.94,201.92,201.94,966200000.0
2008-04-09 14:41:00,201.94,201.98,201.93,201.96,839600000.0
2008-04-09 14:42:00,201.96,202.0,201.96,201.98,730400000.0
2008-04-09 14:43:00,201.98,202.03,201.98,202.03,661600000.0
2008-04-09 14:44:00,202.03,202.09,202.03,202.05,765600000.0
2008-04-09 14:45:00,202.05,202.06,202.04,202.04,445600000.0
2008-04-09 14:46:00,202.04,202.04,202.02,202.03,845600000.0
2008-04-09 14:47:00,202.03,202.06,202.03,202.05,616000000.0
2008-04-09 14:48:00,202.05,202.06,201.98,201.99,724000000.0
2008-04-09 14:49:00,201.98,202.0,201.9,201.9,808800000.0
2008-04-09 14:50:00,201.9,201.94,201.9,201.94,796000000.0
2008-04-09 14:51:00,201.94,201.97,201.91,201.96,816900000.0
2008-04-09 14:52:00,201.96,201.99,201.91,201.92,1053900000.0
2008-04-09 14:53:00,201.92,201.93,201.9,201.92,952000000.0
2008-04-09 14:54:00,201.92,201.92,201.86,201.88,883200000.0
2008-04-09 14:55:00,201.88,201.89,201.86,201.87,872000000.0
2008-04-09 14:56:00,201.87,201.89,201.85,201.89,917200000.0
2008-04-09 14:57:00,201.89,201.9,201.87,201.88,717600000.0
2008-04-09 14:58:00,201.88,201.89,201.82,201.82,759200000.0
2008-04-09 14:59:00,201.82,201.83,201.79,201.8,811200000.0
2008-04-09 15:00:00,201.8,201.81,201.76,201.79,781799999.0
2008-04-09 15:01:00,201.79,201.79,201.75,201.77,563200000.0
2008-04-09 15:02:00,201.78,201.8,201.74,201.77,759000000.0
2008-04-09 15:03:00,201.77,201.78,201.74,201.76,1278400000.0
2008-04-09 15:04:00,201.76,201.81,201.76,201.79,1012800000.0
2008-04-09 15:05:00,201.79,201.82,201.76,201.77,871200000.0
2008-04-09 15:06:00,201.77,201.83,201.72,201.78,1219200000.0
2008-04-09 15:07:00,201.78,201.81,201.77,201.79,1053600000.0
2008-04-09 15:08:00,201.79,201.81,201.78,201.79,1052000000.0
2008-04-09 15:09:00,201.79,201.83,201.77,201.79,1347999999.0
2008-04-09 15:10:00,201.79,201.79,201.73,201.73,872000000.0
2008-04-09 15:11:00,201.73,201.75,201.7,201.73,582400000.0
2008-04-09 15:12:00,201.72,201.74,201.68,201.74,758400000.0
2008-04-09 15:13:00,201.75,201.75,201.69,201.72,1180400000.0
2008-04-09 15:14:00,201.72,201.74,201.71,201.73,913600000.0
2008-04-09 15:15:00,201.73,201.76,201.72,201.76,1022400000.0
2008-04-09 15:16:00,201.77,201.83,201.76,201.83,828000000.0
2008-04-09 15:17:00,201.83,201.88,201.82,201.85,1203200000.0
2008-04-09 15:18:00,201.85,201.87,201.8,201.8,1027300000.0
2008-04-09 15:19:00,201.8,201.8,201.77,201.78,895200000.0
2008-04-09 15:20:00,201.78,201.8,201.78,201.8,845600000.0
2008-04-09 15:21:00,201.8,201.85,201.8,201.84,877600000.0
2008-04-09 15:22:00,201.84,201.9,201.82,201.87,871000000.0
2008-04-09 15:23:00,201.87,201.88,201.8,201.81,947800000.0
2008-04-09 15:24:00,201.81,201.82,201.81,201.81,641600000.0
2008-04-09 15:25:00,201.81,201.81,201.76,201.77,867000000.0
2008-04-09 15:26:00,201.77,201.8,201.76,201.76,1049800000.0
2008-04-09 15:27:00,201.76,201.77,201.74,201.75,829600000.0
2008-04-09 15:28:00,201.75,201.8,201.75,201.78,888200000.0
2008-04-09 15:29:00,201.78,201.81,201.75,201.81,705600000.0
2008-04-09 15:30:00,201.8,201.87,201.8,201.87,900800000.0
2008-04-09 15:31:00,201.87,201.91,201.87,201.89,894400000.0
2008-04-09 15:32:00,201.89,202.01,201.89,202.0,1148500000.0
2008-04-09 15:33:00,202.0,202.14,201.99,202.09,935200000.0
2008-04-09 15:34:00,202.09,202.09,202.0,202.01,988000000.0
2008-04-09 15:35:00,202.01,202.06,202.0,202.03,910400000.0
2008-04-09 15:36:00,202.03,202.07,202.0,202.05,1031200000.0
2008-04-09 15:37:00,202.05,202.05,202.02,202.03,809600000.0
2008-04-09 15:38:00,202.03,202.06,202.01,202.04,900000000.0
2008-04-09 15:39:00,202.03,202.03,201.94,201.95,928000000.0
2008-04-09 15:40:00,201.94,201.97,201.88,201.88,897600000.0
2008-04-09 15:41:00,201.88,201.88,201.83,201.83,686400000.0
2008-04-09 15:42:00,201.83,201.9,201.82,201.9,772000000.0
2008-04-09 15:43:00,201.9,201.91,201.87,201.9,740000000.0
2008-04-09 15:44:00,201.9,201.9,201.84,201.84,909600000.0
2008-04-09 15:45:00,201.83,201.88,201.83,201.83,1190300000.0
2008-04-09 15:46:00,201.83,201.94,201.83,201.91,1031700000.0
2008-04-09 15:47:00,201.91,202.02,201.91,202.02,1180800000.0
2008-04-09 15:48:00,202.01,202.07,201.92,201.92,1036000000.0
2008-04-09 15:49:00,201.92,201.94,201.9,201.91,1047200000.0
2008-04-09 15:50:00,201.91,202.01,201.91,202.01,992900000.0
2008-04-09 15:51:00,202.01,202.02,201.99,202.0,921300000.0
2008-04-09 15:52:00,202.0,202.04,201.96,202.0,1241600000.0
2008-04-09 15:53:00,202.0,202.02,201.95,201.99,824900000.0
2008-04-09 15:54:00,201.99,202.03,201.93,201.94,1223300000.0
2008-04-09 15:55:00,201.94,201.95,201.91,201.94,801800000.0
2008-04-09 15:56:00,201.94,202.07,201.93,202.07,909600000.0
2008-04-09 15:57:00,202.07,202.07,201.96,201.96,1100000000.0
2008-04-09 15:58:00,201.97,202.02,201.95,202.0,1043200000.0
2008-04-09 15:59:00,202.0,202.08,202.0,202.08,688000000.0
2008-04-09 16:00:00,202.08,202.12,201.98,202.0,961900000.0
2008-04-09 16:01:00,202.0,202.08,201.98,202.03,1134400000.0
2008-04-09 16:02:00,202.03,202.03,201.96,201.99,979200000.0
2008-04-09 16:03:00,201.99,202.01,201.96,201.99,1059200000.0
2008-04-09 16:04:00,201.99,202.01,201.96,201.99,872600000.0
2008-04-09 16:05:00,201.99,202.04,201.99,202.0,902320000.0
2008-04-09 16:06:00,202.0,202.02,201.91,201.92,836560000.0
2008-04-09 16:07:00,201.92,201.93,201.87,201.91,524560000.0
2008-04-09 16:08:00,201.91,202.02,201.9,201.98,499200000.0
2008-04-09 16:09:00,201.98,202.02,201.95,201.99,514320000.0
2008-04-09 16:10:00,201.99,202.04,201.97,202.01,636880000.0
2008-04-09 16:11:00,202.01,202.03,202.0,202.02,242120000.0
2008-04-09 16:12:00,202.02,202.1,202.0,202.1,301640000.0
2008-04-09 16:13:00,202.1,202.17,202.06,202.12,234400000.0
2008-04-09 16:14:00,202.13,202.13,202.02,202.07,583720000.0
2008-04-09 16:15:00,202.07,202.07,201.98,201.98,760240000.0
2008-04-09 16:16:00,201.98,202.13,201.95,202.13,938320000.0
2008-04-09 16:17:00,202.13,202.16,202.06,202.07,490740000.0
2008-04-09 16:18:00,202.07,202.07,201.99,202.06,178180000.0
2008-04-09 16:19:00,202.03,202.15,202.02,202.11,386080002.0
2008-04-09 16:20:00,202.11,202.15,202.1,202.11,499200000.0
2008-04-09 16:21:00,202.11,202.21,202.1,202.19,259680000.0
2008-04-09 16:22:00,202.19,202.33,202.18,202.31,168960000.0
2008-04-09 16:23:00,202.31,202.33,202.26,202.3,203280000.0
2008-04-09 16:24:00,202.3,202.32,202.23,202.23,422420000.0
2008-04-09 16:25:00,202.23,202.26,202.22,202.24,775100000.0
2008-04-09 16:26:00,202.24,202.25,202.23,202.23,861800000.0
2008-04-09 16:27:00,202.24,202.25,202.14,202.14,928600000.0
2008-04-09 16:28:00,202.14,202.17,202.12,202.13,1024000000.0
2008-04-09 16:29:00,202.13,202.19,202.13,202.15,943600000.0
2008-04-09 16:30:00,202.16,202.21,202.03,202.04,800700000.0
2008-04-09 16:31:00,202.03,202.08,202.03,202.06,970399998.0
2008-04-09 16:32:00,202.06,202.06,201.96,201.96,950400000.0
2008-04-09 16:33:00,201.96,201.99,201.88,201.95,1161600000.0
2008-04-09 16:34:00,201.95,201.96,201.91,201.94,885200000.0
2008-04-09 16:35:00,201.94,201.95,201.88,201.89,1064800000.0
2008-04-09 16:36:00,201.89,201.9,201.735,201.735,1101400000.0
2008-04-09 16:37:00,201.735,201.76,201.64,201.75,339500000.0
2008-04-09 16:38:00,201.75,201.81,201.7,201.81,114400000.0
2008-04-09 16:39:00,201.81,201.85,201.79,201.8,63000000.0
2008-04-09 16:40:00,201.79,201.81,201.74,201.75,123600000.0
2008-04-09 16:41:00,201.75,201.84,201.71,201.72,152300000.0
2008-04-09 16:42:00,201.72,201.725,201.61,201.625,243500000.0
2008-04-09 16:43:00,201.625,201.71,201.625,201.695,220400000.0
2008-04-09 16:44:00,201.695,201.715,201.66,201.7,323300000.0
2008-04-09 16:45:00,201.7,201.75,201.68,201.73,75400000.0
2008-04-09 16:46:00,201.73,201.8,201.7,201.77,90000000.0
2008-04-09 16:47:00,201.77,201.79,201.695,201.79,145800000.0
2008-04-09 16:48:00,201.81,201.85,201.77,201.83,56200000.0
2008-04-09 16:49:00,201.83,201.85,201.81,201.84,58600000.0
2008-04-09 16:50:00,201.84,201.88,201.83,201.845,125200000.0
2008-04-09 16:51:00,201.845,201.86,201.805,201.85,167600000.0
2008-04-09 16:52:00,201.85,201.94,201.83,201.88,50500000.0
2008-04-09 16:53:00,201.88,201.95,201.88,201.94,59900000.0
2008-04-09 16:54:00,201.94,201.94,201.895,201.93,88400000.0
2008-04-09 16:55:00,201.93,201.995,201.92,201.97,52700000.0
2008-04-09 16:56:00,201.97,201.98,201.9,201.93,56300000.0
2008-04-09 16:57:00,201.93,201.97,201.87,201.89,59500000.0
2008-04-09 16:58:00,201.89,201.95,201.835,201.93,53900000.0
2008-04-09 16:59:00,201.93,201.99,201.9,201.92,69600000.0
2008-04-09 17:00:00,201.9,201.97,201.88,201.89,54300000.0
2008-04-09 17:01:00,201.89,201.97,201.87,201.92,61600000.0
2008-04-09 17:02:00,201.92,201.98,201.92,201.97,53500000.0
2008-04-09 17:03:00,201.97,201.99,201.88,201.88,65700000.0
2008-04-09 17:04:00,201.88,201.95,201.85,201.94,50200000.0
2008-04-09 17:05:00,201.94,201.97,201.92,201.95,41000000.0
2008-04-09 17:06:00,201.95,201.99,201.945,201.95,47200000.0
2008-04-09 17:07:00,201.95,202.01,201.945,202.0,115500000.0
2008-04-09 17:08:00,202.01,202.01,201.91,201.93,69200000.0
2008-04-09 17:09:00,201.94,201.94,201.89,201.91,43200000.0
2008-04-09 17:10:00,201.91,201.97,201.91,201.94,64900000.0
2008-04-09 17:11:00,201.94,201.97,201.89,201.9,48300000.0
2008-04-09 17:12:00,201.9,201.92,201.895,201.91,40300000.0
2008-04-09 17:13:00,201.91,201.92,201.84,201.91,80900000.0
2008-04-09 17:14:00,201.91,201.915,201.86,201.9,64600000.0
2008-04-09 17:15:00,201.9,201.9,201.825,201.85,79800000.0
2008-04-09 17:16:00,201.85,201.925,201.83,201.88,145000000.0
2008-04-09 17:17:00,201.88,201.91,201.86,201.875,130700000.0
2008-04-09 17:18:00,201.88,201.89,201.825,201.85,145600000.0
2008-04-09 17:19:00,201.85,201.905,201.82,201.865,273900000.0
2008-04-09 17:20:00,201.865,201.89,201.835,201.85,187000000.0
2008-04-09 17:21:00,201.85,201.875,201.815,201.85,325600000.0
2008-04-09 17:22:00,201.85,201.87,201.73,201.73,110300000.0
2008-04-09 17:23:00,201.71,201.745,201.645,201.68,434100000.0
2008-04-09 17:24:00,201.685,201.71,201.645,201.665,96200000.0
2008-04-09 17:25:00,201.665,201.755,201.645,201.745,193700000.0
2008-04-09 17:26:00,201.745,201.785,201.705,201.765,156100000.0
2008-04-09 17:27:00,201.765,201.765,201.67,201.67,178700000.0
2008-04-09 17:28:00,201.67,201.69,201.52,201.585,333000000.0
2008-04-09 17:29:00,201.585,201.605,201.52,201.53,144800000.0
2008-04-09 17:30:00,201.53,201.575,201.52,201.545,296800000.0
2008-04-09 17:31:00,201.545,201.605,201.535,201.57,295300000.0
2008-04-09 17:32:00,201.58,201.58,201.4,201.46,102200000.0
2008-04-09 17:33:00,201.46,201.53,201.43,201.43,99100000.0
2008-04-09 17:34:00,201.42,201.445,201.315,201.35,94200000.0
2008-04-09 17:35:00,201.35,201.35,201.135,201.17,165000000.0
2008-04-09 17:36:00,201.19,201.22,201.03,201.04,56100000.0
2008-04-09 17:37:00,201.04,201.105,201.025,201.085,85000000.0
2008-04-09 17:38:00,201.085,201.15,201.045,201.15,59000000.0
2008-04-09 17:39:00,201.15,201.165,201.09,201.11,140900000.0
2008-04-09 17:40:00,201.11,201.23,201.1,201.23,240600000.0
2008-04-09 17:41:00,201.23,201.23,201.03,201.07,345200000.0
2008-04-09 17:42:00,201.07,201.11,201.02,201.08,55400000.0
2008-04-09 17:43:00,201.08,201.08,200.93,200.94,93500000.0
2008-04-09 17:44:00,200.94,200.99,200.93,200.95,123800000.0
2008-04-09 17:45:00,200.95,201.05,200.95,201.0,291600000.0
2008-04-09 17:46:00,201.0,201.09,201.0,201.09,246300000.0
2008-04-09 17:47:00,201.07,201.1,201.055,201.09,58400000.0
2008-04-09 17:48:00,201.09,201.12,201.06,201.07,68200000.0
2008-04-09 17:49:00,201.07,201.08,201.01,201.07,58700000.0
2008-04-09 17:50:00,201.07,201.13,201.005,201.095,57800000.0
2008-04-09 17:51:00,201.09,201.12,201.03,201.03,47000000.0
2008-04-09 17:52:00,201.03,201.04,200.975,200.995,85400000.0
2008-04-09 17:53:00,200.995,201.01,200.89,200.89,79600000.0
2008-04-09 17:54:00,200.89,200.9,200.785,200.83,65800000.0
2008-04-09 17:55:00,200.83,200.84,200.79,200.82,50900000.0
2008-04-09 17:56:00,200.82,200.87,200.8,200.84,67500000.0
2008-04-09 17:57:00,200.84,200.85,200.72,200.76,49000000.0
2008-04-09 17:58:00,200.76,200.84,200.76,200.81,47400000.0
2008-04-09 17:59:00,200.81,200.87,200.8,200.84,49800000.0
2008-04-09 18:00:00,200.84,200.9,200.825,200.89,60800000.0
2008-04-09 18:01:00,200.89,200.985,200.89,200.975,232400000.0
2008-04-09 18:02:00,200.965,201.035,200.965,201.0,164200000.0
2008-04-09 18:03:00,201.0,201.05,200.97,201.05,155400000.0
2008-04-09 18:04:00,201.05,201.09,201.04,201.065,158000000.0
2008-04-09 18:05:00,201.065,201.13,201.05,201.12,41900000.0
2008-04-09 18:06:00,201.12,201.22,201.11,201.15,48000000.0
2008-04-09 18:07:00,201.15,201.17,201.09,201.09,35600000.0
2008-04-09 18:08:00,201.09,201.09,201.055,201.055,30700000.0
2008-04-09 18:09:00,201.055,201.06,201.03,201.06,36600000.0
2008-04-09 18:10:00,201.06,201.06,200.99,201.03,84100000.0
2008-04-09 18:11:00,201.015,201.015,200.95,200.96,92900000.0
2008-04-09 18:12:00,200.96,201.02,200.95,201.0,42500000.0
2008-04-09 18:13:00,201.0,201.09,201.0,201.075,38600000.0
2008-04-09 18:14:00,201.075,201.1,201.07,201.095,65700000.0
2008-04-09 18:15:00,201.095,201.165,201.095,201.16,171200000.0
2008-04-09 18:16:00,201.16,201.16,201.13,201.13,42000000.0
2008-04-09 18:17:00,201.13,201.16,201.13,201.15,70200000.0
2008-04-09 18:18:00,201.15,201.19,201.145,201.155,94200000.0
2008-04-09 18:19:00,201.155,201.16,201.11,201.14,99400000.0
2008-04-09 18:20:00,201.14,201.15,201.07,201.12,38600000.0
2008-04-09 18:21:00,201.12,201.12,201.02,201.08,41000000.0
2008-04-09 18:22:00,201.08,201.15,201.07,201.1,41600000.0
2008-04-09 18:23:00,201.1,201.1,201.05,201.05,31400000.0
2008-04-09 18:24:00,201.05,201.09,201.04,201.055,32700000.0
2008-04-09 18:25:00,201.06,201.11,200.995,201.045,100600000.0
2008-04-09 18:26:00,201.05,201.06,201.01,201.03,93100000.0
2008-04-09 18:27:00,201.03,201.045,201.0,201.02,212800000.0
2008-04-09 18:28:00,201.02,201.11,201.0,201.11,52000000.0
2008-04-09 18:29:00,201.11,201.14,201.09,201.09,31000000.0
2008-04-09 18:30:00,201.09,201.13,201.07,201.13,27000000.0
2008-04-09 18:31:00,201.13,201.22,201.11,201.12,37200000.0
2008-04-09 18:32:00,201.12,201.17,201.09,201.17,40000000.0
2008-04-09 18:33:00,201.17,201.24,201.155,201.23,42200000.0
2008-04-09 18:34:00,201.23,201.35,201.23,201.34,42600000.0
2008-04-09 18:35:00,201.34,201.34,201.3,201.34,36700000.0
2008-04-09 18:36:00,201.34,201.36,201.27,201.3,43800000.0
2008-04-09 18:37:00,201.3,201.32,201.27,201.27,27800000.0
2008-04-09 18:38:00,201.27,201.29,201.22,201.27,55600000.0
2008-04-09 18:39:00,201.27,201.31,201.235,201.3,44000000.0
2008-04-09 18:40:00,201.3,201.3,201.21,201.21,33500000.0
2008-04-09 18:41:00,201.21,201.23,201.21,201.21,23200000.0
2008-04-09 18:42:00,201.21,201.25,201.17,201.17,63600000.0
2008-04-09 18:43:00,201.17,201.19,201.11,201.11,31000000.0
2008-04-09 18:44:00,201.11,201.12,201.0,201.03,64300000.0
2008-04-09 18:45:00,201.03,201.12,201.02,201.06,41400000.0
2008-04-09 18:46:00,201.06,201.13,201.06,201.12,49700000.0
2008-04-09 18:47:00,201.12,201.12,201.09,201.09,28000000.0
2008-04-09 18:48:00,201.09,201.1,200.835,200.84,91900000.0
2008-04-09 18:49:00,200.84,200.92,200.84,200.92,57700000.0
2008-04-09 18:50:00,200.92,201.02,200.92,201.02,41300000.0
2008-04-09 18:51:00,201.02,201.03,200.98,201.01,47900000.0
2008-04-09 18:52:00,201.01,201.01,200.925,200.93,34400000.0
2008-04-09 18:53:00,200.93,201.01,200.93,200.96,49200000.0
2008-04-09 18:54:00,200.96,201.0,200.93,200.93,61600000.0
2008-04-09 18:55:00,200.93,200.93,200.89,200.905,38600000.0
2008-04-09 18:56:00,200.89,200.89,200.67,200.75,63100000.0
2008-04-09 18:57:00,200.75,200.77,200.68,200.7,43800000.0
2008-04-09 18:58:00,200.7,200.77,200.69,200.71,51300000.0
2008-04-09 18:59:00,200.71,200.76,200.68,200.75,63700000.0
2008-04-09 19:00:00,200.75,200.89,200.72,200.855,69600000.0
2008-04-09 19:01:00,200.855,200.92,200.82,200.87,50100000.0
2008-04-09 19:02:00,200.875,200.95,200.82,200.84,100900000.0
2008-04-09 19:03:00,200.84,200.92,200.84,200.915,61700000.0
2008-04-09 19:04:00,200.91,201.0,200.91,201.0,58000000.0
2008-04-09 19:05:00,200.99,201.0,200.82,200.97,60700000.0
2008-04-09 19:06:00,200.97,201.03,200.9,201.03,54300000.0
2008-04-09 19:07:00,201.03,201.14,201.0,201.04,51900000.0
2008-04-09 19:08:00,201.04,201.07,201.02,201.06,36600000.0
2008-04-09 19:09:00,201.06,201.11,201.005,201.03,42600000.0
2008-04-09 19:10:00,201.03,201.08,200.98,201.01,55900000.0
2008-04-09 19:11:00,201.01,201.08,201.01,201.05,54900000.0
2008-04-09 19:12:00,201.05,201.05,201.01,201.01,41800000.0
2008-04-09 19:13:00,201.01,201.1,201.01,201.03,57300000.0
2008-04-09 19:14:00,201.03,201.05,201.01,201.02,33600000.0
2008-04-09 19:15:00,201.02,201.09,201.005,201.075,38200000.0
2008-04-09 19:16:00,201.07,201.12,201.065,201.08,52800000.0
2008-04-09 19:17:00,201.08,201.11,201.04,201.045,33200000.0
2008-04-09 19:18:00,201.045,201.15,201.03,201.085,39000000.0
2008-04-09 19:19:00,201.085,201.16,201.08,201.08,41000000.0
2008-04-09 19:20:00,201.08,201.13,201.045,201.13,83400000.0
2008-04-09 19:21:00,201.13,201.13,201.06,201.11,49600000.0
2008-04-09 19:22:00,201.12,201.13,201.1,201.125,43600000.0
2008-04-09 19:23:00,201.12,201.17,201.115,201.13,60900000.0
2008-04-09 19:24:00,201.13,201.14,201.055,201.07,37100000.0
2008-04-09 19:25:00,201.07,201.11,201.07,201.095,44300000.0
2008-04-09 19:26:00,201.095,201.11,201.0,201.04,64800000.0
2008-04-09 19:27:00,201.04,201.04,200.97,200.97,27600000.0
2008-04-09 19:28:00,200.97,200.98,200.885,200.885,33000000.0
2008-04-09 19:29:00,200.885,200.91,200.86,200.9,47800000.0
2008-04-09 19:30:00,200.905,200.94,200.89,200.91,35800000.0
2008-04-09 19:31:00,200.91,200.93,200.865,200.88,40600000.0
2008-04-09 19:32:00,200.88,200.96,200.88,200.96,24800000.0
2008-04-09 19:33:00,200.96,200.96,200.9,200.9,37600000.0
2008-04-09 19:34:00,200.9,200.96,200.835,200.85,64800000.0
2008-04-09 19:35:00,200.85,200.9,200.85,200.88,88800000.0
2008-04-09 19:36:00,200.885,200.94,200.885,200.925,59900000.0
2008-04-09 19:37:00,200.925,200.95,200.915,200.945,46600000.0
2008-04-09 19:38:00,200.95,201.02,200.95,201.0,43600000.0
2008-04-09 19:39:00,201.0,201.03,200.97,201.03,24800000.0
2008-04-09 19:40:00,201.03,201.03,200.99,201.0,37300000.0
2008-04-09 19:41:00,201.0,201.05,200.975,201.04,37600000.0
2008-04-09 19:42:00,201.04,201.06,200.99,201.01,36600000.0
2008-04-09 19:43:00,201.01,201.04,200.99,201.03,12600000.0
2008-04-09 19:44:00,201.03,201.03,200.98,201.0,34400000.0
2008-04-09 19:45:00,201.0,201.015,200.93,200.93,74400000.0
2008-04-09 19:46:00,200.925,200.95,200.895,200.9,61400000.0
2008-04-09 19:47:00,200.9,200.91,200.86,200.9,93400000.0
2008-04-09 19:48:00,200.9,200.92,200.89,200.91,44900000.0
2008-04-09 19:49:00,200.91,200.92,200.91,200.92,23500000.0
2008-04-09 19:50:00,200.92,200.92,200.905,200.91,13200000.0
2008-04-09 19:51:00,200.91,200.94,200.91,200.93,24900000.0
2008-04-09 19:52:00,200.93,200.93,200.9,200.91,47800000.0
2008-04-09 19:53:00,200.91,200.93,200.91,200.93,20600000.0
2008-04-09 19:54:00,200.93,200.98,200.93,200.965,27300000.0
2008-04-09 19:55:00,200.97,200.99,200.915,200.97,54100000.0
2008-04-09 19:56:00,200.97,200.97,200.88,200.9,32000000.0
2008-04-09 19:57:00,200.9,200.94,200.88,200.94,57200000.0
2008-04-09 19:58:00,200.94,200.98,200.94,200.96,43100000.0
2008-04-09 19:59:00,200.96,200.98,200.94,200.96,51100000.0
2008-04-09 20:00:00,200.96,200.98,200.96,200.98,38400000.0
2008-04-09 20:01:00,200.98,201.0,200.905,200.93,81100000.0
2008-04-09 20:02:00,200.93,201.04,200.93,201.04,50800000.0
2008-04-09 20:03:00,201.04,201.05,201.02,201.03,41000000.0
2008-04-09 20:04:00,201.03,201.04,200.98,201.01,39400000.0
2008-04-09 20:05:00,201.01,201.04,200.92,200.925,41800000.0
2008-04-09 20:06:00,200.92,200.96,200.92,200.94,56100000.0
2008-04-09 20:07:00,200.94,200.95,200.9,200.91,93900000.0
2008-04-09 20:08:00,200.91,200.94,200.905,200.905,47000000.0
2008-04-09 20:09:00,200.905,200.915,200.885,200.91,55700000.0
2008-04-09 20:10:00,200.91,200.915,200.87,200.88,20800000.0
2008-04-09 20:11:00,200.88,200.9,200.8,200.82,41800000.0
2008-04-09 20:12:00,200.82,200.83,200.76,200.8,35900000.0
2008-04-09 20:13:00,200.8,200.815,200.725,200.735,93700000.0
2008-04-09 20:14:00,200.735,200.735,200.68,200.68,44400000.0
2008-04-09 20:15:00,200.69,200.7,200.67,200.69,38400000.0
2008-04-09 20:16:00,200.69,200.7,200.62,200.62,43500000.0
2008-04-09 20:17:00,200.62,200.64,200.59,200.61,61200000.0
2008-04-09 20:18:00,200.61,200.66,200.61,200.645,72100000.0
2008-04-09 20:19:00,200.645,200.68,200.62,200.67,55600000.0
2008-04-09 20:20:00,200.67,200.705,200.655,200.675,63000000.0
2008-04-09 20:21:00,200.67,200.7,200.67,200.7,13800000.0
2008-04-09 20:22:00,200.7,200.74,200.7,200.73,34000000.0
2008-04-09 20:23:00,200.73,200.735,200.715,200.715,66800000.0
2008-04-09 20:24:00,200.715,200.76,200.705,200.76,178100000.0
2008-04-09 20:25:00,200.76,200.76,200.64,200.66,37300000.0
2008-04-09 20:26:00,200.66,200.66,200.57,200.57,33000000.0
2008-04-09 20:27:00,200.57,200.665,200.57,200.66,27200000.0
2008-04-09 20:28:00,200.66,200.74,200.66,200.74,108800000.0
2008-04-09 20:29:00,200.74,200.74,200.67,200.68,38200000.0
2008-04-09 20:30:00,200.68,200.7,200.63,200.63,49500000.0
2008-04-09 20:31:00,200.63,200.715,200.63,200.715,152800000.0
2008-04-09 20:32:00,200.715,200.76,200.695,200.76,115400000.0
2008-04-09 20:33:00,200.76,200.76,200.71,200.715,266900000.0
2008-04-09 20:34:00,200.715,200.73,200.67,200.67,239400000.0
2008-04-09 20:35:00,200.67,200.68,200.61,200.68,118600000.0
2008-04-09 20:36:00,200.68,200.73,200.68,200.7,41000000.0
2008-04-09 20:37:00,200.7,200.74,200.66,200.66,98400000.0
2008-04-09 20:38:00,200.66,200.76,200.66,200.73,33900000.0
2008-04-09 20:39:00,200.73,200.74,200.7,200.74,29100000.0
2008-04-09 20:40:00,200.74,200.78,200.73,200.76,34600000.0
2008-04-09 20:41:00,200.76,200.8,200.76,200.79,41400000.0
2008-04-09 20:42:00,200.79,200.8,200.77,200.78,31200000.0
2008-04-09 20:43:00,200.78,200.78,200.725,200.75,43700000.0
2008-04-09 20:44:00,200.75,200.76,200.71,200.74,43800000.0
2008-04-09 20:45:00,200.74,200.76,200.74,200.755,103200000.0
2008-04-09 20:46:00,200.755,200.78,200.75,200.78,41800000.0
2008-04-09 20:47:00,200.78,200.825,200.78,200.825,54000000.0
2008-04-09 20:48:00,200.825,200.835,200.79,200.82,39300000.0
2008-04-09 20:49:00,200.82,200.85,200.77,200.79,60200000.0
2008-04-09 20:50:00,200.79,200.83,200.73,200.8,113600000.0
2008-04-09 20:51:00,200.8,200.815,200.675,200.675,139300000.0
2008-04-09 20:52:00,200.675,200.675,200.615,200.62,51900000.0
2008-04-09 20:53:00,200.62,200.75,200.62,200.7,49800000.0
2008-04-09 20:54:00,200.7,200.77,200.7,200.71,44600000.0
2008-04-09 20:55:00,200.71,200.79,200.69,200.77,37800000.0
2008-04-09 20:56:00,200.77,200.78,200.705,200.71,60700000.0
2008-04-09 20:57:00,200.71,200.78,200.665,200.75,59800000.0
2008-04-09 20:58:00,200.735,200.82,200.72,200.78,52500000.0
2008-04-09 20:59:00,200.78,200.84,200.78,200.84,32800000.0
2008-04-09 21:00:00,200.84,200.84,200.795,200.8,33400000.0
2008-04-09 21:01:00,200.8,200.85,200.8,200.815,137900000.0
2008-04-09 21:02:00,200.815,200.9,200.77,200.82,114700000.0
2008-04-09 21:03:00,200.82,200.86,200.82,200.83,55000000.0
2008-04-09 21:04:00,200.83,200.83,200.79,200.8,98600000.0
2008-04-09 21:05:00,200.8,200.8,200.775,200.78,35700000.0
2008-04-09 21:06:00,200.78,200.81,200.77,200.79,55300000.0
2008-04-09 21:07:00,200.79,200.84,200.78,200.78,36900000.0
2008-04-09 21:08:00,200.78,200.79,200.75,200.77,42200000.0
2008-04-09 21:09:00,200.77,200.78,200.75,200.78,34600000.0
2008-04-09 21:10:00,200.78,200.78,200.75,200.765,46200000.0
2008-04-09 21:11:00,200.76,200.765,200.68,200.745,77200000.0
2008-04-09 21:12:00,200.745,200.8,200.68,200.68,45000000.0
2008-04-09 21:13:00,200.67,200.82,200.66,200.755,47300000.0
2008-04-09 21:14:00,200.755,200.845,200.755,200.845,56500000.0
2008-04-09 21:15:00,200.845,200.88,200.8,200.87,119200000.0
2008-04-09 21:16:00,200.87,200.89,200.84,200.84,49300000.0
2008-04-09 21:17:00,200.84,200.87,200.82,200.84,68400000.0
2008-04-09 21:18:00,200.84,200.86,200.84,200.86,24000000.0
2008-04-09 21:19:00,200.86,200.97,200.84,200.97,29400000.0
2008-04-09 21:20:00,200.97,200.97,200.9,200.92,51400000.0
2008-04-09 21:21:00,200.9,201.0,200.9,200.965,101500000.0
2008-04-09 21:22:00,200.965,200.98,200.95,200.96,29900000.0
2008-04-09 21:23:00,200.96,200.96,200.9,200.905,43600000.0
2008-04-09 21:24:00,200.905,200.91,200.855,200.855,34600000.0
2008-04-09 21:25:00,200.855,200.9,200.85,200.88,37500000.0
2008-04-09 21:26:00,200.88,200.88,200.835,200.85,39500000.0
2008-04-09 21:27:00,200.85,200.89,200.845,200.87,33800000.0
2008-04-09 21:28:00,200.87,200.895,200.85,200.88,39700000.0
2008-04-09 21:29:00,200.88,200.91,200.84,200.84,34600000.0
2008-04-09 21:30:00,200.84,200.93,200.84,200.91,60300000.0
2008-04-09 21:31:00,200.91,200.95,200.89,200.91,77500000.0
2008-04-09 21:32:00,200.91,200.955,200.885,200.89,59300000.0
2008-04-09 21:33:00,200.89,200.91,200.86,200.875,25600000.0
2008-04-09 21:34:00,200.875,200.9,200.84,200.865,36900000.0
2008-04-09 21:35:00,200.865,200.91,200.845,200.91,55000000.0
2008-04-09 21:36:00,200.91,200.99,200.91,200.95,43100000.0
2008-04-09 21:37:00,200.95,200.98,200.905,200.905,41200000.0
2008-04-09 21:38:00,200.905,201.07,200.905,201.07,91200000.0
2008-04-09 21:39:00,201.07,201.08,200.985,201.05,122600000.0
2008-04-09 21:40:00,201.055,201.06,200.995,201.0,72000000.0
2008-04-09 21:41:00,201.0,201.0,200.975,200.985,27300000.0
2008-04-09 21:42:00,200.985,201.0,200.97,200.995,34800000.0
2008-04-09 21:43:00,200.995,201.015,200.985,201.015,77300000.0
2008-04-09 21:44:00,201.015,201.015,200.995,201.0,41800000.0
2008-04-09 21:45:00,201.0,201.02,200.99,200.99,56800000.0
2008-04-09 21:46:00,200.99,201.05,200.985,201.04,49600000.0
2008-04-09 21:47:00,201.04,201.05,201.01,201.01,25200000.0
2008-04-09 21:48:00,201.01,201.02,200.98,201.02,31200000.0
2008-04-09 21:49:00,201.02,201.05,201.01,201.015,37600000.0
2008-04-09 21:50:00,201.015,201.02,200.99,200.995,17600000.0
2008-04-09 21:51:00,200.995,200.995,200.99,200.99,13200000.0
2008-04-09 21:52:00,200.99,201.03,200.99,201.02,14000000.0
2008-04-09 21:53:00,201.02,201.03,200.99,200.99,24400000.0
2008-04-09 21:54:00,200.99,201.0,200.97,200.97,39500000.0
2008-04-09 21:55:00,200.97,200.99,200.97,200.99,16400000.0
2008-04-09 21:56:00,200.99,201.03,200.99,201.01,15200000.0
2008-04-09 21:57:00,201.01,201.01,200.96,201.0,23800000.0
2008-04-09 21:58:00,201.0,201.05,200.985,201.04,23400000.0
2008-04-09 21:59:00,201.04,201.06,201.04,201.04,35800000.0
2008-04-09 22:00:00,201.04,201.14,201.03,201.06,40700000.0
2008-04-09 22:01:00,201.06,201.06,201.03,201.03,12700000.0
2008-04-09 22:02:00,201.03,201.045,200.995,201.045,79700000.0
2008-04-09 22:03:00,201.045,201.08,201.045,201.08,21300000.0
2008-04-09 22:04:00,201.08,201.08,201.045,201.07,34000000.0
2008-04-09 22:05:00,201.07,201.14,201.07,201.11,31600000.0
2008-04-09 22:06:00,201.11,201.145,201.085,201.105,91000000.0
2008-04-09 22:07:00,201.105,201.16,201.105,201.14,30200000.0
2008-04-09 22:08:00,201.14,201.23,201.14,201.18,50400000.0
2008-04-09 22:09:00,201.18,201.18,201.12,201.155,78600000.0
2008-04-09 22:10:00,201.155,201.21,201.155,201.19,38500000.0
2008-04-09 22:11:00,201.19,201.19,201.12,201.13,21800000.0
2008-04-09 22:12:00,201.13,201.15,201.13,201.15,18400000.0
2008-04-09 22:13:00,201.15,201.15,201.15,201.15,6600000.0
2008-04-09 22:14:00,201.15,201.15,201.14,201.14,11800000.0
2008-04-09 22:15:00,201.14,201.145,201.14,201.145,5600000.0
2008-04-09 22:16:00,201.145,201.155,201.12,201.13,9300000.0
2008-04-09 22:17:00,201.13,201.17,201.125,201.165,33900000.0
2008-04-09 22:18:00,201.165,201.2,201.155,201.175,29700000.0
2008-04-09 22:19:00,201.175,201.18,201.16,201.165,18000000.0
2008-04-09 22:20:00,201.165,201.17,201.14,201.15,24600000.0
2008-04-09 22:21:00,201.15,201.155,201.14,201.155,11400000.0
2008-04-09 22:22:00,201.155,201.165,201.15,201.16,6600000.0
2008-04-09 22:23:00,201.16,201.18,201.16,201.16,9600000.0
2008-04-09 22:24:00,201.16,201.17,201.155,201.17,20600000.0
2008-04-09 22:25:00,201.17,201.17,201.155,201.16,14900000.0
2008-04-09 22:26:00,201.16,201.165,201.15,201.16,9200000.0
2008-04-09 22:27:00,201.16,201.17,201.15,201.17,10800000.0
2008-04-09 22:28:00,201.17,201.185,201.16,201.185,41500000.0
2008-04-09 22:29:00,201.185,201.195,201.17,201.17,49800000.0
2008-04-09 22:30:00,201.17,201.205,201.165,201.205,164800000.0
2008-04-09 22:31:00,201.205,201.215,201.16,201.215,85300000.0
2008-04-09 22:32:00,201.205,201.22,201.195,201.2,76500000.0
2008-04-09 22:33:00,201.2,201.2,201.165,201.175,78000000.0
2008-04-09 22:34:00,201.175,201.175,201.145,201.15,96700000.0
2008-04-09 22:35:00,201.15,201.165,201.15,201.16,16000000.0
2008-04-09 22:36:00,201.16,201.175,201.16,201.16,6000000.0
2008-04-09 22:37:00,201.16,201.175,201.145,201.155,19200000.0
2008-04-09 22:38:00,201.155,201.16,201.1,201.125,32100000.0
2008-04-09 22:39:00,201.12,201.13,201.05,201.075,28400000.0
2008-04-09 22:40:00,201.075,201.085,201.015,201.045,107800000.0
2008-04-09 22:41:00,201.045,201.115,201.045,201.115,275500000.0
2008-04-09 22:42:00,201.115,201.14,201.09,201.14,39000000.0
2008-04-09 22:43:00,201.14,201.21,201.115,201.2,102300000.0
2008-04-09 22:44:00,201.2,201.21,201.18,201.195,107200000.0
2008-04-09 22:45:00,201.195,201.225,201.145,201.18,159500000.0
2008-04-09 22:46:00,201.18,201.185,201.135,201.155,67100000.0
2008-04-09 22:47:00,201.155,201.165,201.155,201.165,43600000.0
2008-04-09 22:48:00,201.165,201.165,201.135,201.15,28200000.0
2008-04-09 22:49:00,201.15,201.15,201.105,201.105,31500000.0
2008-04-09 22:50:00,201.105,201.115,201.065,201.085,85100000.0
2008-04-09 22:51:00,201.085,201.115,201.065,201.1,37300000.0
2008-04-09 22:52:00,201.1,201.135,201.09,201.125,74000000.0
2008-04-09 22:53:00,201.125,201.175,201.09,201.145,81600000.0
2008-04-09 22:54:00,201.145,201.155,201.1,201.13,12400000.0
2008-04-09 22:55:00,201.13,201.13,201.11,201.125,17400000.0
2008-04-09 22:56:00,201.125,201.15,201.11,201.14,37200000.0
2008-04-09 22:57:00,201.13,201.21,201.115,201.19,54600000.0
2008-04-09 22:58:00,201.19,201.19,201.16,201.16,11000000.0
2008-04-09 22:59:00,201.16,201.18,201.11,201.11,108300000.0
2008-04-09 23:00:00,201.11,201.14,201.09,201.09,150400000.0
2008-04-09 23:01:00,201.07,201.07,201.0,201.01,262400000.0
2008-04-09 23:02:00,201.01,201.04,201.0,201.02,228000000.0
2008-04-09 23:03:00,201.02,201.08,200.97,201.08,248000000.0
2008-04-09 23:04:00,201.13,201.135,201.105,201.13,22300000.0
2008-04-09 23:05:00,201.13,201.13,201.085,201.085,10600000.0
2008-04-09 23:06:00,201.085,201.09,201.045,201.08,9600000.0
2008-04-09 23:07:00,201.08,201.08,201.065,201.07,11600000.0
2008-04-09 23:08:00,201.07,201.145,201.07,201.145,97800000.0
2008-04-09 23:09:00,201.145,201.18,201.14,201.17,23200000.0
2008-04-09 23:10:00,201.17,201.185,201.11,201.165,42700000.0
2008-04-09 23:11:00,201.165,201.165,201.14,201.155,11800000.0
2008-04-09 23:12:00,201.155,201.165,201.135,201.14,9200000.0
2008-04-09 23:13:00,201.14,201.14,201.14,201.14,8400000.0
2008-04-09 23:14:00,201.14,201.16,201.075,201.145,111900000.0
2008-04-09 23:15:00,201.145,201.145,201.13,201.13,14600000.0
2008-04-09 23:16:00,201.13,201.135,201.105,201.11,16600000.0
2008-04-09 23:17:00,201.11,201.125,201.1,201.125,14100000.0
2008-04-09 23:18:00,201.125,201.125,201.03,201.03,15400000.0
2008-04-09 23:19:00,201.03,201.04,201.03,201.04,6800000.0
2008-04-09 23:20:00,201.04,201.04,201.04,201.04,6600000.0
2008-04-09 23:21:00,201.04,201.04,201.04,201.04,5600000.0
2008-04-09 23:22:00,201.04,201.05,201.04,201.05,9400000.0
2008-04-09 23:23:00,201.05,201.05,201.04,201.04,5600000.0
2008-04-09 23:24:00,201.04,201.04,201.02,201.03,11900000.0
2008-04-09 23:25:00,201.03,201.03,201.02,201.02,17800000.0
2008-04-09 23:26:00,201.02,201.03,201.02,201.02,18800000.0
2008-04-09 23:27:00,201.03,201.03,201.01,201.015,11100000.0
2008-04-09 23:28:00,201.015,201.04,201.0,201.04,6200000.0
2008-04-09 23:29:00,201.04,201.06,201.04,201.06,7400000.0
2008-04-09 23:30:00,201.06,201.06,200.955,200.955,10600000.0
2008-04-09 23:31:00,200.955,200.985,200.92,200.965,16000000.0
2008-04-09 23:32:00,200.965,200.98,200.955,200.955,8800000.0
2008-04-09 23:33:00,200.955,200.96,200.86,200.945,29500000.0
2008-04-09 23:34:00,200.945,200.945,200.91,200.915,8200000.0
2008-04-09 23:35:00,200.915,200.955,200.91,200.93,20500000.0
2008-04-09 23:36:00,200.93,200.935,200.93,200.93,5200000.0
2008-04-09 23:37:00,200.93,200.94,200.925,200.93,20400000.0
2008-04-09 23:38:00,200.93,200.97,200.93,200.94,124600000.0
2008-04-09 23:39:00,200.94,200.94,200.92,200.92,125200000.0
2008-04-09 23:40:00,200.92,200.96,200.92,200.94,156900000.0
2008-04-09 23:41:00,200.94,200.955,200.92,200.94,157200000.0
2008-04-09 23:42:00,200.94,200.94,200.94,200.94,19200000.0
2008-04-09 23:43:00,200.94,200.95,200.94,200.95,5600000.0
2008-04-09 23:44:00,200.95,200.96,200.935,200.945,14800000.0
2008-04-09 23:45:00,200.945,200.96,200.94,200.94,16500000.0
2008-04-09 23:46:00,200.94,200.94,200.92,200.92,51800000.0
2008-04-09 23:47:00,200.92,200.94,200.9,200.9,26600000.0
2008-04-09 23:48:00,200.9,200.92,200.885,200.885,36900000.0
2008-04-09 23:49:00,200.88,200.92,200.88,200.9,42400000.0
2008-04-09 23:50:00,200.9,200.9,200.87,200.885,7800000.0
2008-04-09 23:51:00,200.885,200.885,200.77,200.84,54100000.0
2008-04-09 23:52:00,200.84,200.875,200.795,200.875,41100000.0
2008-04-09 23:53:00,200.875,200.875,200.795,200.83,37800000.0
2008-04-09 23:54:00,200.83,200.83,200.825,200.83,5000000.0
2008-04-09 23:55:00,200.83,200.85,200.82,200.85,13800000.0
2008-04-09 23:56:00,200.85,200.86,200.83,200.86,17300000.0
2008-04-09 23:57:00,200.86,200.86,200.86,200.86,7200000.0
2008-04-09 23:58:00,200.86,200.89,200.86,200.89,52000000.0
2008-04-09 23:59:00,200.89,200.9,200.89,200.9,6400000.0
2008-04-10 00:00:00,200.9,200.95,200.87,200.91,69100000.0
2008-04-10 00:01:00,200.91,200.91,200.89,200.9,7200000.0
2008-04-10 00:02:00,200.9,200.92,200.9,200.9,12000000.0
2008-04-10 00:03:00,200.9,201.0,200.9,200.98,18500000.0
2008-04-10 00:04:00,200.98,200.98,200.94,200.94,32200000.0
2008-04-10 00:05:00,200.94,200.94,200.9,200.9,7600000.0
2008-04-10 00:06:00,200.9,200.98,200.9,200.93,18000000.0
2008-04-10 00:07:00,200.93,200.93,200.89,200.89,7500000.0
2008-04-10 00:08:00,200.89,200.91,200.87,200.91,49300000.0
2008-04-10 00:09:00,200.91,200.92,200.86,200.92,100000000.0
2008-04-10 00:10:00,200.92,201.06,200.92,201.06,17700000.0
2008-04-10 00:11:00,201.06,201.1,201.06,201.06,36200000.0
2008-04-10 00:12:00,201.06,201.06,201.06,201.06,14400000.0
2008-04-10 00:13:00,201.06,201.08,201.06,201.08,8200000.0
2008-04-10 00:14:00,201.08,201.16,201.08,201.13,24000000.0
2008-04-10 00:15:00,201.13,201.15,201.1,201.135,17000000.0
2008-04-10 00:16:00,201.135,201.135,201.09,201.09,245700000.0
2008-04-10 00:17:00,201.09,201.145,201.09,201.125,141100000.0
2008-04-10 00:18:00,201.125,201.205,201.125,201.205,22100000.0
2008-04-10 00:19:00,201.205,201.21,201.185,201.195,53400000.0
2008-04-10 00:20:00,201.195,201.23,201.185,201.22,170900000.0
2008-04-10 00:21:00,201.22,201.22,201.17,201.175,127600000.0
2008-04-10 00:22:00,201.18,201.18,201.14,201.165,43900000.0
2008-04-10 00:23:00,201.165,201.18,201.155,201.155,3600000.0
2008-04-10 00:24:00,201.155,201.19,201.155,201.155,8000000.0
2008-04-10 00:25:00,201.155,201.17,201.105,201.115,15100000.0
2008-04-10 00:26:00,201.115,201.135,201.085,201.09,10000000.0
2008-04-10 00:27:00,201.09,201.105,201.085,201.105,8400000.0
2008-04-10 00:28:00,201.105,201.105,201.095,201.095,3200000.0
2008-04-10 00:29:00,201.095,201.11,201.075,201.075,23000000.0
2008-04-10 00:30:00,201.075,201.125,201.075,201.125,70200000.0
2008-04-10 00:31:00,201.125,201.125,201.11,201.12,12400000.0
2008-04-10 00:32:00,201.12,201.14,201.105,201.14,66600000.0
2008-04-10 00:33:00,201.14,201.17,201.14,201.15,25400000.0
2008-04-10 00:34:00,201.135,201.14,201.11,201.14,14500000.0
2008-04-10 00:35:00,201.14,201.17,201.14,201.14,73200000.0
2008-04-10 00:36:00,201.14,201.155,201.14,201.15,106800000.0
2008-04-10 00:37:00,201.15,201.15,201.105,201.11,24200000.0
2008-04-10 00:38:00,201.11,201.115,201.105,201.115,10600000.0
2008-04-10 00:39:00,201.115,201.13,201.08,201.08,13500000.0
2008-04-10 00:40:00,201.08,201.09,201.075,201.08,14400000.0
2008-04-10 00:41:00,201.08,201.095,201.07,201.07,7400000.0
2008-04-10 00:42:00,201.07,201.08,201.0,201.0,19400000.0
2008-04-10 00:43:00,201.0,201.0,200.97,200.985,34200000.0
2008-04-10 00:44:00,200.985,200.985,200.9,200.955,27800000.0
2008-04-10 00:45:00,200.955,200.995,200.905,200.91,34600000.0
2008-04-10 00:46:00,200.91,200.92,200.855,200.915,29900000.0
2008-04-10 00:47:00,200.915,200.955,200.9,200.93,122500000.0
2008-04-10 00:48:00,200.93,200.94,200.925,200.94,248600000.0
2008-04-10 00:49:00,200.94,200.94,200.905,200.935,117700000.0
2008-04-10 00:50:00,200.93,200.93,200.895,200.895,8600000.0
2008-04-10 00:51:00,200.895,200.895,200.865,200.865,15400000.0
2008-04-10 00:52:00,200.865,200.925,200.855,200.92,12400000.0
2008-04-10 00:53:00,200.92,200.96,200.92,200.96,16700000.0
2008-04-10 00:54:00,200.96,200.99,200.935,200.94,49000000.0
2008-04-10 00:55:00,200.94,200.97,200.94,200.97,40700000.0
2008-04-10 00:56:00,200.97,200.97,200.86,200.91,23800000.0
2008-04-10 00:57:00,200.91,200.91,200.88,200.88,16800000.0
2008-04-10 00:58:00,200.88,200.905,200.875,200.885,10400000.0
2008-04-10 00:59:00,200.885,200.94,200.875,200.93,31200000.0
2008-04-10 01:00:00,200.945,200.97,200.93,200.97,41600000.0
2008-04-10 01:01:00,200.97,200.975,200.955,200.96,15900000.0
2008-04-10 01:02:00,200.96,200.975,200.96,200.96,6800000.0
2008-04-10 01:03:00,200.96,200.97,200.945,200.95,9400000.0
2008-04-10 01:04:00,200.95,200.96,200.935,200.945,25500000.0
2008-04-10 01:05:00,200.945,200.965,200.94,200.94,18400000.0
2008-04-10 01:06:00,200.94,200.94,200.925,200.925,11200000.0
2008-04-10 01:07:00,200.925,200.96,200.925,200.935,18200000.0
2008-04-10 01:08:00,200.935,201.0,200.935,201.0,48900000.0
2008-04-10 01:09:00,201.0,201.06,201.0,201.01,35100000.0
2008-04-10 01:10:00,201.01,201.03,200.995,201.03,39800000.0
2008-04-10 01:11:00,201.03,201.05,201.005,201.03,43800000.0
2008-04-10 01:12:00,201.03,201.05,201.01,201.03,27800000.0
2008-04-10 01:13:00,201.035,201.035,200.96,200.975,14600000.0
2008-04-10 01:14:00,200.975,200.98,200.965,200.98,10600000.0
2008-04-10 01:15:00,200.98,201.0,200.98,201.0,8800000.0
2008-04-10 01:16:00,201.0,201.005,200.98,200.98,10200000.0
2008-04-10 01:17:00,200.98,201.005,200.98,201.005,10000000.0
2008-04-10 01:18:00,201.005,201.005,200.985,200.985,13600000.0
2008-04-10 01:19:00,200.985,201.005,200.985,201.005,5200000.0
2008-04-10 01:20:00,201.005,201.025,201.005,201.015,8400000.0
2008-04-10 01:21:00,201.015,201.025,201.01,201.015,54600000.0
2008-04-10 01:22:00,201.015,201.02,200.99,200.99,12600000.0
2008-04-10 01:23:00,200.99,201.025,200.99,201.025,10400000.0
2008-04-10 01:24:00,201.025,201.07,201.025,201.055,34600000.0
2008-04-10 01:25:00,201.055,201.085,201.055,201.085,17400000.0
2008-04-10 01:26:00,201.085,201.095,201.035,201.035,10000000.0
2008-04-10 01:27:00,201.035,201.035,201.015,201.02,10000000.0
2008-04-10 01:28:00,201.015,201.015,200.965,200.99,22700000.0
2008-04-10 01:29:00,200.99,200.99,200.95,200.99,33800000.0
2008-04-10 01:30:00,200.99,201.07,200.99,201.06,77400000.0
2008-04-10 01:31:00,201.05,201.06,201.0,201.025,50100000.0
2008-04-10 01:32:00,201.025,201.025,201.025,201.025,5600000.0
2008-04-10 01:33:00,201.025,201.03,200.93,200.96,77400000.0
2008-04-10 01:34:00,200.96,200.96,200.875,200.89,79900000.0
2008-04-10 01:35:00,200.89,200.96,200.89,200.96,45200000.0
2008-04-10 01:36:00,200.96,200.96,200.95,200.95,57600000.0
2008-04-10 01:37:00,200.95,200.97,200.95,200.97,19600000.0
2008-04-10 01:38:00,200.97,200.97,200.86,200.87,119900000.0
2008-04-10 01:39:00,200.87,200.88,200.765,200.77,166100000.0
2008-04-10 01:40:00,200.77,200.8,200.76,200.795,26000000.0
2008-04-10 01:41:00,200.795,200.84,200.79,200.8,19600000.0
2008-04-10 01:42:00,200.8,200.825,200.8,200.815,17600000.0
2008-04-10 01:43:00,200.815,200.83,200.815,200.83,5800000.0
2008-04-10 01:44:00,200.83,200.86,200.83,200.86,55100000.0
2008-04-10 01:45:00,200.86,200.88,200.86,200.86,13600000.0
2008-04-10 01:46:00,200.86,200.86,200.785,200.81,51100000.0
2008-04-10 01:47:00,200.81,200.88,200.81,200.86,123500000.0
2008-04-10 01:48:00,200.86,200.925,200.82,200.9,72100000.0
2008-04-10 01:49:00,200.9,200.96,200.84,200.84,35000000.0
2008-04-10 01:50:00,200.84,200.93,200.815,200.92,27700000.0
2008-04-10 01:51:00,200.92,200.97,200.92,200.92,26800000.0
2008-04-10 01:52:00,200.92,200.92,200.87,200.87,16200000.0
2008-04-10 01:53:00,200.87,200.885,200.825,200.835,30600000.0
2008-04-10 01:54:00,200.835,200.835,200.805,200.83,22200000.0
2008-04-10 01:55:00,200.83,200.885,200.83,200.835,19200000.0
2008-04-10 01:56:00,200.835,200.865,200.755,200.79,29500000.0
2008-04-10 01:57:00,200.79,200.83,200.78,200.815,19800000.0
2008-04-10 01:58:00,200.815,200.83,200.775,200.83,41000000.0
2008-04-10 01:59:00,200.83,200.835,200.8,200.805,56300000.0
2008-04-10 02:00:00,200.805,200.83,200.69,200.69,184000000.0
2008-04-10 02:01:00,200.69,200.71,200.65,200.67,67900000.0
2008-04-10 02:02:00,200.67,200.68,200.645,200.655,105200000.0
2008-04-10 02:03:00,200.655,200.655,200.635,200.655,50600000.0
2008-04-10 02:04:00,200.655,200.69,200.655,200.68,47400000.0
2008-04-10 02:05:00,200.68,200.72,200.67,200.72,61200000.0
2008-04-10 02:06:00,200.72,200.75,200.71,200.75,81900000.0
2008-04-10 02:07:00,200.75,200.9,200.75,200.865,51100000.0
2008-04-10 02:08:00,200.865,200.9,200.865,200.9,109900000.0
2008-04-10 02:09:00,200.9,200.94,200.87,200.87,160400000.0
2008-04-10 02:10:00,200.87,200.875,200.85,200.86,41500000.0
2008-04-10 02:11:00,200.86,200.86,200.735,200.805,97400000.0
2008-04-10 02:12:00,200.805,200.83,200.765,200.77,29100000.0
2008-04-10 02:13:00,200.77,200.775,200.72,200.72,87200000.0
2008-04-10 02:14:00,200.72,200.72,200.585,200.585,67000000.0
2008-04-10 02:15:00,200.585,200.62,200.575,200.595,39800000.0
2008-04-10 02:16:00,200.595,200.655,200.595,200.62,29300000.0
2008-04-10 02:17:00,200.62,200.625,200.555,200.61,257200000.0
2008-04-10 02:18:00,200.61,200.65,200.575,200.575,511000000.0
2008-04-10 02:19:00,200.575,200.62,200.56,200.61,214100000.0
2008-04-10 02:20:00,200.62,200.62,200.55,200.55,67200000.0
2008-04-10 02:21:00,200.55,200.6,200.49,200.5,359700000.0
2008-04-10 02:22:00,200.5,200.51,200.18,200.34,263700000.0
2008-04-10 02:23:00,200.35,200.39,200.065,200.16,84900000.0
2008-04-10 02:24:00,200.16,200.195,200.055,200.17,77800000.0
2008-04-10 02:25:00,200.17,200.21,200.05,200.07,310200000.0
2008-04-10 02:26:00,200.07,200.17,200.065,200.16,66900000.0
2008-04-10 02:27:00,200.16,200.31,200.15,200.24,75000000.0
2008-04-10 02:28:00,200.24,200.26,200.14,200.22,53500000.0
2008-04-10 02:29:00,200.22,200.22,200.15,200.18,71900000.0
2008-04-10 02:30:00,200.17,200.26,200.07,200.07,192700000.0
2008-04-10 02:31:00,200.07,200.08,200.01,200.06,48200000.0
2008-04-10 02:32:00,200.06,200.09,200.015,200.07,38400000.0
2008-04-10 02:33:00,200.07,200.1,200.05,200.07,32900000.0
2008-04-10 02:34:00,200.07,200.16,200.07,200.14,59700000.0
2008-04-10 02:35:00,200.14,200.19,200.11,200.11,35900000.0
2008-04-10 02:36:00,200.11,200.16,200.085,200.15,63700000.0
2008-04-10 02:37:00,200.15,200.24,200.14,200.19,57700000.0
2008-04-10 02:38:00,200.18,200.19,200.13,200.14,32900000.0
2008-04-10 02:39:00,200.14,200.17,200.08,200.12,34500000.0
2008-04-10 02:40:00,200.12,200.3,200.1,200.3,130700000.0
2008-04-10 02:41:00,200.3,200.3,200.22,200.22,28100000.0
2008-04-10 02:42:00,200.22,200.35,200.22,200.31,61700000.0
2008-04-10 02:43:00,200.31,200.35,200.295,200.31,96500000.0
2008-04-10 02:44:00,200.31,200.31,200.23,200.24,100300000.0
2008-04-10 02:45:00,200.24,200.25,200.14,200.18,59500000.0
2008-04-10 02:46:00,200.19,200.24,200.175,200.23,19700000.0
2008-04-10 02:47:00,200.23,200.265,200.19,200.215,53200000.0
2008-04-10 02:48:00,200.215,200.295,200.21,200.295,46100000.0
2008-04-10 02:49:00,200.295,200.41,200.285,200.36,70800000.0
2008-04-10 02:50:00,200.36,200.36,200.3,200.34,151000000.0
2008-04-10 02:51:00,200.34,200.38,200.34,200.36,193600000.0
2008-04-10 02:52:00,200.36,200.37,200.305,200.34,87200000.0
2008-04-10 02:53:00,200.34,200.36,200.27,200.31,165100000.0
2008-04-10 02:54:00,200.31,200.32,200.28,200.31,119000000.0
2008-04-10 02:55:00,200.31,200.31,200.24,200.26,126200000.0
2008-04-10 02:56:00,200.26,200.265,200.145,200.175,146000000.0
2008-04-10 02:57:00,200.175,200.185,200.105,200.11,31600000.0
2008-04-10 02:58:00,200.11,200.145,200.095,200.115,32100000.0
2008-04-10 02:59:00,200.115,200.13,200.085,200.12,15300000.0
2008-04-10 03:00:00,200.12,200.19,200.11,200.125,53200000.0
2008-04-10 03:01:00,200.125,200.15,200.095,200.12,170100000.0
2008-04-10 03:02:00,200.12,200.15,200.04,200.06,50200000.0
2008-04-10 03:03:00,200.06,200.19,200.06,200.18,70500000.0
2008-04-10 03:04:00,200.18,200.27,200.18,200.26,38000000.0
2008-04-10 03:05:00,200.26,200.34,200.26,200.3,38900000.0
2008-04-10 03:06:00,200.3,200.32,200.28,200.31,27500000.0
2008-04-10 03:07:00,200.31,200.31,200.24,200.27,57300000.0
2008-04-10 03:08:00,200.27,200.29,200.245,200.245,31000000.0
2008-04-10 03:09:00,200.24,200.25,200.18,200.22,52600000.0
2008-04-10 03:10:00,200.22,200.24,200.2,200.22,31800000.0
2008-04-10 03:11:00,200.22,200.24,200.2,200.2,19900000.0
2008-04-10 03:12:00,200.2,200.21,200.18,200.18,19800000.0
2008-04-10 03:13:00,200.18,200.18,200.14,200.155,51000000.0
2008-04-10 03:14:00,200.155,200.18,200.15,200.18,18000000.0
2008-04-10 03:15:00,200.18,200.19,200.09,200.1,83400000.0
2008-04-10 03:16:00,200.09,200.1,199.995,200.02,70400000.0
2008-04-10 03:17:00,200.02,200.02,199.88,199.92,205500000.0
2008-04-10 03:18:00,199.92,199.93,199.84,199.89,279500000.0
2008-04-10 03:19:00,199.89,199.89,199.845,199.85,72700000.0
2008-04-10 03:20:00,199.85,199.865,199.83,199.835,27000000.0
2008-04-10 03:21:00,199.835,199.86,199.825,199.845,45600000.0
2008-04-10 03:22:00,199.85,199.85,199.74,199.75,588900000.0
2008-04-10 03:23:00,199.75,199.78,199.66,199.69,619800000.0
2008-04-10 03:24:00,199.69,199.8,199.68,199.76,1213100000.0
2008-04-10 03:25:00,199.76,199.78,199.71,199.78,583800000.0
2008-04-10 03:26:00,199.8,199.86,199.73,199.85,307300000.0
2008-04-10 03:27:00,199.85,199.89,199.79,199.79,225300000.0
2008-04-10 03:28:00,199.79,199.91,199.79,199.9,406200000.0
2008-04-10 03:29:00,199.9,199.97,199.87,199.95,545100000.0
2008-04-10 03:30:00,199.95,199.95,199.855,199.86,163900000.0
2008-04-10 03:31:00,199.85,199.88,199.83,199.85,93700000.0
2008-04-10 03:32:00,199.85,199.91,199.85,199.86,46300000.0
2008-04-10 03:33:00,199.86,199.91,199.86,199.89,72400000.0
2008-04-10 03:34:00,199.89,199.93,199.89,199.93,118200000.0
2008-04-10 03:35:00,199.93,199.99,199.89,199.97,296300001.0
2008-04-10 03:36:00,199.97,199.97,199.9,199.9,183200000.0
2008-04-10 03:37:00,199.9,199.96,199.9,199.93,356800000.0
2008-04-10 03:38:00,199.93,200.0,199.92,199.99,486000000.0
2008-04-10 03:39:00,199.99,200.01,199.94,199.95,438600000.0
2008-04-10 03:40:00,199.97,200.0,199.94,199.94,436000000.0
2008-04-10 03:41:00,199.94,199.96,199.925,199.945,231500000.0
2008-04-10 03:42:00,199.945,200.0,199.945,199.98,153400000.0
2008-04-10 03:43:00,199.98,200.01,199.98,199.99,581400000.0
2008-04-10 03:44:00,199.99,199.99,199.95,199.98,547900000.0
2008-04-10 03:45:00,199.98,200.07,199.97,200.04,406300000.0
2008-04-10 03:46:00,200.04,200.09,200.04,200.05,253100000.0
2008-04-10 03:47:00,200.05,200.05,200.02,200.05,380300000.0
2008-04-10 03:48:00,200.05,200.06,200.01,200.06,313100000.0
2008-04-10 03:49:00,200.06,200.17,200.03,200.17,333100000.0
2008-04-10 03:50:00,200.17,200.23,200.16,200.175,328500000.0
2008-04-10 03:51:00,200.175,200.22,200.17,200.19,57400000.0
2008-04-10 03:52:00,200.19,200.19,200.15,200.17,42400000.0
2008-04-10 03:53:00,200.17,200.17,200.08,200.15,339700000.0
2008-04-10 03:54:00,200.15,200.18,200.14,200.18,441500000.0
2008-04-10 03:55:00,200.18,200.19,200.13,200.18,393200000.0
2008-04-10 03:56:00,200.18,200.19,200.1,200.1,381400000.0
2008-04-10 03:57:00,200.1,200.15,200.1,200.12,415900000.0
2008-04-10 03:58:00,200.11,200.15,200.1,200.15,354600000.0
2008-04-10 03:59:00,200.15,200.17,200.09,200.15,436000000.0
2008-04-10 04:00:00,200.15,200.17,200.13,200.17,307800000.0
2008-04-10 04:01:00,200.17,200.19,200.13,200.18,288000000.0
2008-04-10 04:02:00,200.18,200.2,200.18,200.19,379600000.0
2008-04-10 04:03:00,200.19,200.2,200.16,200.18,186300000.0
2008-04-10 04:04:00,200.18,200.25,200.175,200.175,363700000.0
2008-04-10 04:05:00,200.175,200.19,200.17,200.18,153800000.0
2008-04-10 04:06:00,200.18,200.21,200.17,200.17,356000000.0
2008-04-10 04:07:00,200.17,200.17,200.07,200.08,408400000.0
2008-04-10 04:08:00,200.08,200.08,199.97,199.99,356800000.0
2008-04-10 04:09:00,199.99,200.02,199.97,200.01,286000000.0
2008-04-10 04:10:00,200.01,200.07,200.01,200.05,282800000.0
2008-04-10 04:11:00,200.05,200.05,199.95,200.02,560400000.0
2008-04-10 04:12:00,200.02,200.07,199.95,200.0,469500000.0
2008-04-10 04:13:00,200.0,200.03,199.98,200.02,526100000.0
2008-04-10 04:14:00,200.02,200.02,199.97,199.98,193000000.0
2008-04-10 04:15:00,199.97,199.99,199.96,199.97,573700000.0
2008-04-10 04:16:00,199.96,200.0,199.96,200.0,547200000.0
2008-04-10 04:17:00,200.0,200.04,200.0,200.02,533800000.0
2008-04-10 04:18:00,200.02,200.03,200.02,200.03,237600000.0
2008-04-10 04:19:00,200.03,200.03,199.98,199.99,108300000.0
2008-04-10 04:20:00,199.99,200.02,199.97,200.02,252100000.0
2008-04-10 04:21:00,200.02,200.07,200.01,200.03,532400000.0
2008-04-10 04:22:00,200.03,200.05,200.03,200.05,182500000.0
2008-04-10 04:23:00,200.05,200.11,200.05,200.1,333400000.0
2008-04-10 04:24:00,200.12,200.12,200.1,200.1,162000000.0
2008-04-10 04:25:00,200.1,200.12,200.09,200.11,140000000.0
2008-04-10 04:26:00,200.11,200.14,200.09,200.14,140600000.0
2008-04-10 04:27:00,200.14,200.14,200.1,200.1,30100000.0
2008-04-10 04:28:00,200.1,200.14,200.1,200.13,256800000.0
2008-04-10 04:29:00,200.13,200.13,200.12,200.13,144900000.0
2008-04-10 04:30:00,200.13,200.19,200.13,200.19,386000000.0
2008-04-10 04:31:00,200.19,200.2,200.19,200.2,295100000.0
2008-04-10 04:32:00,200.2,200.2,200.12,200.12,259900000.0
2008-04-10 04:33:00,200.12,200.19,200.1,200.19,169700000.0
2008-04-10 04:34:00,200.19,200.2,200.15,200.16,169800000.0
2008-04-10 04:35:00,200.16,200.16,200.11,200.13,115200000.0
2008-04-10 04:36:00,200.13,200.17,200.13,200.17,131300000.0
2008-04-10 04:37:00,200.17,200.19,200.16,200.16,43500000.0
2008-04-10 04:38:00,200.16,200.2,200.14,200.19,291100000.0
2008-04-10 04:39:00,200.19,200.25,200.17,200.25,424500000.0
2008-04-10 04:40:00,200.25,200.3,200.23,200.27,97400000.0
2008-04-10 04:41:00,200.27,200.29,200.24,200.27,98200000.0
2008-04-10 04:42:00,200.27,200.31,200.21,200.29,155900000.0
2008-04-10 04:43:00,200.29,200.29,200.26,200.26,59800000.0
2008-04-10 04:44:00,200.26,200.3,200.26,200.285,322400000.0
2008-04-10 04:45:00,200.285,200.34,200.26,200.31,374600000.0
2008-04-10 04:46:00,200.31,200.32,200.23,200.27,351900000.0
2008-04-10 04:47:00,200.27,200.33,200.25,200.25,358600000.0
2008-04-10 04:48:00,200.25,200.25,200.16,200.16,236000000.0
2008-04-10 04:49:00,200.16,200.2,200.12,200.15,344100000.0
2008-04-10 04:50:00,200.15,200.18,200.14,200.18,439100000.0
2008-04-10 04:51:00,200.18,200.2,200.16,200.18,250400000.0
2008-04-10 04:52:00,200.18,200.2,200.17,200.19,220700000.0
2008-04-10 04:53:00,200.19,200.21,200.16,200.17,175600000.0
2008-04-10 04:54:00,200.17,200.18,200.08,200.13,222800000.0
2008-04-10 04:55:00,200.13,200.15,200.13,200.15,147800000.0
2008-04-10 04:56:00,200.15,200.18,200.15,200.18,89300000.0
2008-04-10 04:57:00,200.18,200.18,200.16,200.16,19400000.0
2008-04-10 04:58:00,200.16,200.18,200.16,200.17,89100000.0
2008-04-10 04:59:00,200.17,200.19,200.16,200.19,127800000.0
2008-04-10 05:00:00,200.19,200.21,200.18,200.2,213100000.0
2008-04-10 05:01:00,200.2,200.21,200.14,200.14,79800000.0
2008-04-10 05:02:00,200.14,200.18,200.12,200.16,188600000.0
2008-04-10 05:03:00,200.16,200.16,200.14,200.15,23700000.0
2008-04-10 05:04:00,200.15,200.18,200.12,200.18,177800000.0
2008-04-10 05:05:00,200.18,200.2,200.18,200.2,105600000.0
2008-04-10 05:06:00,200.2,200.22,200.18,200.22,105000000.0
2008-04-10 05:07:00,200.22,200.27,200.22,200.22,218200000.0
2008-04-10 05:08:00,200.22,200.23,200.2,200.22,219000000.0
2008-04-10 05:09:00,200.22,200.25,200.18,200.22,191800000.0
2008-04-10 05:10:00,200.22,200.26,200.21,200.26,313200000.0
2008-04-10 05:11:00,200.26,200.28,200.18,200.18,455600000.0
2008-04-10 05:12:00,200.18,200.21,200.17,200.21,421700000.0
2008-04-10 05:13:00,200.21,200.25,200.21,200.25,40500000.0
2008-04-10 05:14:00,200.25,200.25,200.18,200.18,99800000.0
2008-04-10 05:15:00,200.18,200.24,200.18,200.24,49300000.0
2008-04-10 05:16:00,200.24,200.24,200.19,200.19,195500000.0
2008-04-10 05:17:00,200.19,200.21,200.19,200.19,223900000.0
2008-04-10 05:18:00,200.19,200.22,200.19,200.2,122600000.0
2008-04-10 05:19:00,200.2,200.23,200.155,200.16,256000000.0
2008-04-10 05:20:00,200.16,200.17,200.15,200.16,250600000.0
2008-04-10 05:21:00,200.16,200.16,200.15,200.15,161600000.0
2008-04-10 05:22:00,200.15,200.15,200.14,200.14,139100000.0
2008-04-10 05:23:00,200.14,200.16,200.12,200.16,115400000.0
2008-04-10 05:24:00,200.16,200.16,200.16,200.16,9900000.0
2008-04-10 05:25:00,200.16,200.18,200.16,200.18,9500000.0
2008-04-10 05:26:00,200.18,200.18,200.17,200.17,12700000.0
2008-04-10 05:27:00,200.17,200.21,200.17,200.21,30900000.0
2008-04-10 05:28:00,200.21,200.22,200.21,200.21,27900000.0
2008-04-10 05:29:00,200.21,200.23,200.21,200.21,14400000.0
2008-04-10 05:30:00,200.21,200.22,200.18,200.22,244800000.0
2008-04-10 05:31:00,200.22,200.22,200.18,200.19,125100000.0
2008-04-10 05:32:00,200.19,200.24,200.17,200.18,303800000.0
2008-04-10 05:33:00,200.18,200.2,200.15,200.16,298100000.0
2008-04-10 05:34:00,200.16,200.16,200.13,200.13,168400000.0
2008-04-10 05:35:00,200.13,200.13,200.12,200.12,79500000.0
2008-04-10 05:36:00,200.12,200.15,200.12,200.14,124200000.0
2008-04-10 05:37:00,200.14,200.15,200.14,200.15,85100000.0
2008-04-10 05:38:00,200.14,200.17,200.13,200.17,340000000.0
2008-04-10 05:39:00,200.18,200.18,200.16,200.17,114100000.0
2008-04-10 05:40:00,200.17,200.19,200.17,200.18,146200000.0
2008-04-10 05:41:00,200.18,200.18,200.18,200.18,135100000.0
2008-04-10 05:42:00,200.18,200.18,200.13,200.13,258600000.0
2008-04-10 05:43:00,200.13,200.16,200.125,200.13,218900000.0
2008-04-10 05:44:00,200.13,200.13,200.06,200.095,205700000.0
2008-04-10 05:45:00,200.095,200.095,199.97,199.975,382800000.0
2008-04-10 05:46:00,199.975,199.975,199.87,199.92,629700000.0
2008-04-10 05:47:00,199.92,199.98,199.89,199.98,248000000.0
2008-04-10 05:48:00,199.98,199.98,199.89,199.89,317600000.0
2008-04-10 05:49:00,199.89,199.9,199.86,199.87,122700000.0
2008-04-10 05:50:00,199.87,199.92,199.87,199.88,211100000.0
2008-04-10 05:51:00,199.88,199.9,199.86,199.87,171900000.0
2008-04-10 05:52:00,199.87,199.9,199.75,199.75,176100000.0
2008-04-10 05:53:00,199.75,199.77,199.69,199.69,203500000.0
2008-04-10 05:54:00,199.69,199.71,199.6,199.6,294600000.0
2008-04-10 05:55:00,199.58,199.65,199.57,199.64,180400000.0
2008-04-10 05:56:00,199.64,199.64,199.55,199.57,297100000.0
2008-04-10 05:57:00,199.57,199.75,199.57,199.71,348300000.0
2008-04-10 05:58:00,199.71,199.72,199.68,199.7,116900000.0
2008-04-10 05:59:00,199.7,199.7,199.61,199.64,139800000.0
2008-04-10 06:00:00,199.64,199.69,199.61,199.68,167600000.0
2008-04-10 06:01:00,199.68,199.73,199.68,199.71,153200000.0
2008-04-10 06:02:00,199.72,199.87,199.71,199.82,257000000.0
2008-04-10 06:03:00,199.82,199.89,199.81,199.85,183000000.0
2008-04-10 06:04:00,199.85,199.89,199.81,199.875,267100000.0
2008-04-10 06:05:00,199.875,199.93,199.86,199.87,218000000.0
2008-04-10 06:06:00,199.87,199.87,199.73,199.78,258200000.0
2008-04-10 06:07:00,199.78,199.88,199.75,199.87,227000000.0
2008-04-10 06:08:00,199.87,199.87,199.74,199.75,87400000.0
2008-04-10 06:09:00,199.75,199.76,199.73,199.73,101300000.0
2008-04-10 06:10:00,199.73,199.77,199.72,199.77,82100000.0
2008-04-10 06:11:00,199.77,199.81,199.74,199.79,88000000.0
2008-04-10 06:12:00,199.79,199.8,199.78,199.79,55480000.0
2008-04-10 06:13:00,199.79,199.82,199.79,199.82,72680000.0
2008-04-10 06:14:00,199.82,199.88,199.82,199.86,79560000.0
2008-04-10 06:15:00,199.86,199.88,199.74,199.75,94760000.0
2008-04-10 06:16:00,199.75,199.775,199.72,199.77,82200000.0
2008-04-10 06:17:00,199.77,199.79,199.66,199.7,391060000.0
2008-04-10 06:18:00,199.7,199.86,199.7,199.85,564560000.0
2008-04-10 06:19:00,199.85,199.85,199.76,199.805,106540000.0
2008-04-10 06:20:00,199.805,199.81,199.68,199.7,279580000.0
2008-04-10 06:21:00,199.7,199.785,199.69,199.78,63460000.0
2008-04-10 06:22:00,199.785,199.81,199.78,199.81,65180000.0
2008-04-10 06:23:00,199.81,199.81,199.77,199.79,57900000.0
2008-04-10 06:24:00,199.79,199.79,199.77,199.79,51660000.0
2008-04-10 06:25:00,199.79,199.79,199.77,199.77,42000000.0
2008-04-10 06:26:00,199.77,199.77,199.725,199.725,44720000.0
2008-04-10 06:27:00,199.725,199.75,199.69,199.69,68580000.0
2008-04-10 06:28:00,199.69,199.69,199.62,199.65,116920000.0
2008-04-10 06:29:00,199.65,199.74,199.645,199.73,168800000.0
2008-04-10 06:30:00,199.72,199.79,199.69,199.73,388160000.0
2008-04-10 06:31:00,199.73,199.76,199.71,199.71,257880000.0
2008-04-10 06:32:00,199.71,199.72,199.6,199.6,322460000.0
2008-04-10 06:33:00,199.6,199.63,199.54,199.59,317400000.0
2008-04-10 06:34:00,199.59,199.59,199.495,199.56,111700000.0
2008-04-10 06:35:00,199.56,199.6,199.55,199.55,197700000.0
2008-04-10 06:36:00,199.55,199.57,199.51,199.54,364500000.0
2008-04-10 06:37:00,199.54,199.56,199.53,199.55,355900000.0
2008-04-10 06:38:00,199.55,199.635,199.55,199.555,258100000.0
2008-04-10 06:39:00,199.555,199.615,199.555,199.59,68200000.0
2008-04-10 06:40:00,199.59,199.775,199.59,199.74,213180000.0
2008-04-10 06:41:00,199.74,199.74,199.605,199.605,117320000.0
2008-04-10 06:42:00,199.605,199.68,199.58,199.665,107440000.0
2008-04-10 06:43:00,199.665,199.695,199.645,199.675,80240000.0
2008-04-10 06:44:00,199.675,199.7,199.67,199.69,138340000.0
2008-04-10 06:45:00,199.69,199.695,199.55,199.565,115240000.0
2008-04-10 06:46:00,199.565,199.595,199.55,199.585,75500000.0
2008-04-10 06:47:00,199.59,199.62,199.56,199.56,54900000.0
2008-04-10 06:48:00,199.56,199.66,199.55,199.64,180480000.0
2008-04-10 06:49:00,199.64,199.71,199.62,199.71,168700000.0
2008-04-10 06:50:00,199.71,199.71,199.68,199.71,61100000.0
2008-04-10 06:51:00,199.71,199.77,199.705,199.705,107300000.0
2008-04-10 06:52:00,199.69,199.71,199.66,199.67,125200000.0
2008-04-10 06:53:00,199.675,199.69,199.67,199.69,32800000.0
2008-04-10 06:54:00,199.69,199.71,199.68,199.69,69000000.0
2008-04-10 06:55:00,199.69,199.74,199.69,199.71,334400000.0
2008-04-10 06:56:00,199.74,199.74,199.67,199.73,133700000.0
2008-04-10 06:57:00,199.72,199.785,199.7,199.725,154300000.0
2008-04-10 06:58:00,199.725,199.81,199.71,199.79,162200000.0
2008-04-10 06:59:00,199.78,199.78,199.69,199.71,199840000.0
2008-04-10 07:00:00,199.71,199.74,199.675,199.73,185280000.0
2008-04-10 07:01:00,199.73,199.76,199.71,199.71,202400000.0
2008-04-10 07:02:00,199.71,199.71,199.64,199.64,114700000.0
2008-04-10 07:03:00,199.64,199.65,199.61,199.62,79300000.0
2008-04-10 07:04:00,199.62,199.62,199.53,199.53,233900000.0
2008-04-10 07:05:00,199.53,199.56,199.53,199.545,167300000.0
2008-04-10 07:06:00,199.545,199.545,199.49,199.52,143700000.0
2008-04-10 07:07:00,199.52,199.56,199.52,199.55,209700000.0
2008-04-10 07:08:00,199.55,199.64,199.54,199.6,194300000.0
2008-04-10 07:09:00,199.6,199.63,199.57,199.6,147000000.0
2008-04-10 07:10:00,199.6,199.63,199.59,199.63,91300000.0
2008-04-10 07:11:00,199.63,199.72,199.63,199.7,129600000.0
2008-04-10 07:12:00,199.7,199.71,199.66,199.69,82200000.0
2008-04-10 07:13:00,199.69,199.73,199.66,199.7,82600000.0
2008-04-10 07:14:00,199.7,199.74,199.7,199.74,107700000.0
2008-04-10 07:15:00,199.74,199.74,199.71,199.71,60700000.0
2008-04-10 07:16:00,199.71,199.72,199.69,199.7,79300000.0
2008-04-10 07:17:00,199.7,199.74,199.7,199.72,98000000.0
2008-04-10 07:18:00,199.72,199.78,199.69,199.78,78280000.0
2008-04-10 07:19:00,199.78,199.82,199.75,199.78,70780000.0
2008-04-10 07:20:00,199.78,199.87,199.78,199.83,122840000.0
2008-04-10 07:21:00,199.83,199.83,199.77,199.83,119000000.0
2008-04-10 07:22:00,199.83,199.86,199.79,199.83,85600000.0
2008-04-10 07:23:00,199.83,199.83,199.77,199.79,84100000.0
2008-04-10 07:24:00,199.79,199.79,199.76,199.78,202600000.0
2008-04-10 07:25:00,199.78,199.81,199.72,199.72,183000000.0
2008-04-10 07:26:00,199.72,199.75,199.72,199.74,103500000.0
2008-04-10 07:27:00,199.74,199.74,199.685,199.705,78900000.0
2008-04-10 07:28:00,199.705,199.78,199.69,199.745,82480000.0
2008-04-10 07:29:00,199.775,199.88,199.75,199.795,94680000.0
2008-04-10 07:30:00,199.795,199.81,199.73,199.73,79420000.0
2008-04-10 07:31:00,199.73,199.735,199.69,199.71,70700000.0
2008-04-10 07:32:00,199.71,199.71,199.71,199.71,15300000.0
2008-04-10 07:33:00,199.71,199.73,199.71,199.715,57960000.0
2008-04-10 07:34:00,199.715,199.715,199.65,199.65,107400000.0
2008-04-10 07:35:00,199.65,199.675,199.595,199.655,185620000.0
2008-04-10 07:36:00,199.665,199.69,199.635,199.635,106120000.0
2008-04-10 07:37:00,199.635,199.67,199.615,199.66,90740000.0
2008-04-10 07:38:00,199.66,199.66,199.615,199.615,70700000.0
2008-04-10 07:39:00,199.615,199.64,199.6,199.63,161160000.0
2008-04-10 07:40:00,199.63,199.63,199.57,199.59,119620000.0
2008-04-10 07:41:00,199.59,199.625,199.55,199.625,164000000.0
2008-04-10 07:42:00,199.625,199.7,199.62,199.67,83380000.0
2008-04-10 07:43:00,199.67,199.68,199.61,199.63,141140000.0
2008-04-10 07:44:00,199.625,199.635,199.6,199.6,115460000.0
2008-04-10 07:45:00,199.6,199.61,199.6,199.6,110600000.0
2008-04-10 07:46:00,199.6,199.6,199.47,199.5,127000000.0
2008-04-10 07:47:00,199.495,199.56,199.495,199.56,107120000.0
2008-04-10 07:48:00,199.54,199.56,199.495,199.495,152260000.0
2008-04-10 07:49:00,199.495,199.51,199.475,199.48,27020000.0
2008-04-10 07:50:00,199.48,199.5,199.45,199.5,132180000.0
2008-04-10 07:51:00,199.5,199.515,199.41,199.42,267740000.0
2008-04-10 07:52:00,199.42,199.43,199.34,199.36,219940000.0
2008-04-10 07:53:00,199.36,199.36,199.22,199.25,442260000.0
2008-04-10 07:54:00,199.25,199.25,198.975,199.14,376200000.0
2008-04-10 07:55:00,199.14,199.14,199.035,199.06,378760000.0
2008-04-10 07:56:00,199.06,199.115,198.9,198.95,243060000.0
2008-04-10 07:57:00,198.95,199.12,198.94,199.09,421360000.0
2008-04-10 07:58:00,199.09,199.13,198.955,199.0,508460000.0
2008-04-10 07:59:00,199.0,199.11,198.95,199.1,317440000.0
2008-04-10 08:00:00,199.1,199.11,198.955,198.98,315560000.0
2008-04-10 08:01:00,198.985,199.115,198.965,199.105,81820000.0
2008-04-10 08:02:00,199.105,199.21,199.08,199.17,49640000.0
2008-04-10 08:03:00,199.17,199.215,199.15,199.165,95660000.0
2008-04-10 08:04:00,199.165,199.365,199.165,199.265,57740000.0
2008-04-10 08:05:00,199.27,199.31,199.23,199.29,85980000.0
2008-04-10 08:06:00,199.29,199.29,199.215,199.215,37840000.0
2008-04-10 08:07:00,199.215,199.295,199.205,199.205,64400000.0
2008-04-10 08:08:00,199.215,199.26,199.185,199.26,139980000.0
2008-04-10 08:09:00,199.275,199.275,199.185,199.215,332720000.0
2008-04-10 08:10:00,199.215,199.275,199.165,199.275,461320000.0
2008-04-10 08:11:00,199.275,199.275,199.175,199.205,508240000.0
2008-04-10 08:12:00,199.205,199.22,199.13,199.135,152300000.0
2008-04-10 08:13:00,199.14,199.195,199.13,199.165,186880000.0
2008-04-10 08:14:00,199.165,199.215,199.145,199.205,389840000.0
2008-04-10 08:15:00,199.205,199.295,199.195,199.235,242900000.0
2008-04-10 08:16:00,199.235,199.345,199.215,199.285,184100000.0
2008-04-10 08:17:00,199.285,199.34,199.265,199.315,124340000.0
2008-04-10 08:18:00,199.315,199.34,199.305,199.325,87980000.0
2008-04-10 08:19:00,199.325,199.325,199.245,199.295,212740000.0
2008-04-10 08:20:00,199.295,199.38,199.295,199.38,30700000.0
2008-04-10 08:21:00,199.38,199.4,199.325,199.36,27320000.0
2008-04-10 08:22:00,199.36,199.365,199.275,199.285,30800000.0
2008-04-10 08:23:00,199.285,199.32,199.275,199.32,32980000.0
2008-04-10 08:24:00,199.32,199.345,199.305,199.345,139060000.0
2008-04-10 08:25:00,199.345,199.355,199.275,199.32,117160000.0
2008-04-10 08:26:00,199.32,199.42,199.315,199.385,44500000.0
2008-04-10 08:27:00,199.385,199.4,199.35,199.4,54060000.0
2008-04-10 08:28:00,199.4,199.425,199.365,199.37,30900000.0
2008-04-10 08:29:00,199.37,199.37,199.285,199.285,48720000.0
2008-04-10 08:30:00,199.285,199.395,199.285,199.365,250400000.0
2008-04-10 08:31:00,199.365,199.365,199.245,199.305,504900000.0
2008-04-10 08:32:00,199.305,199.325,199.255,199.325,449700000.0
2008-04-10 08:33:00,199.325,199.325,199.285,199.315,369200000.0
2008-04-10 08:34:00,199.315,199.365,199.285,199.355,115000000.0
2008-04-10 08:35:00,199.335,199.485,199.335,199.46,106500000.0
2008-04-10 08:36:00,199.46,199.565,199.445,199.535,80500000.0
2008-04-10 08:37:00,199.545,199.605,199.475,199.565,80700000.0
2008-04-10 08:38:00,199.555,199.665,199.5,199.615,73700000.0
2008-04-10 08:39:00,199.605,199.62,199.55,199.61,88100000.0
2008-04-10 08:40:00,199.61,199.635,199.59,199.6,145300000.0
2008-04-10 08:41:00,199.6,199.6,199.515,199.515,96200000.0
2008-04-10 08:42:00,199.515,199.62,199.515,199.605,146000000.0
2008-04-10 08:43:00,199.605,199.64,199.585,199.62,62500000.0
2008-04-10 08:44:00,199.62,199.62,199.555,199.595,167400000.0
2008-04-10 08:45:00,199.595,199.62,199.555,199.565,98500000.0
2008-04-10 08:46:00,199.565,199.565,199.505,199.53,104100000.0
2008-04-10 08:47:00,199.525,199.545,199.475,199.475,117000000.0
2008-04-10 08:48:00,199.475,199.48,199.36,199.37,67200000.0
2008-04-10 08:49:00,199.37,199.37,199.305,199.335,176600000.0
2008-04-10 08:50:00,199.335,199.43,199.335,199.43,118500000.0
2008-04-10 08:51:00,199.415,199.445,199.395,199.435,96600000.0
2008-04-10 08:52:00,199.435,199.435,199.355,199.36,78100000.0
2008-04-10 08:53:00,199.36,199.455,199.355,199.455,86900000.0
2008-04-10 08:54:00,199.455,199.48,199.44,199.465,102300000.0
2008-04-10 08:55:00,199.465,199.485,199.42,199.42,111300000.0
2008-04-10 08:56:00,199.42,199.455,199.405,199.455,180800000.0
2008-04-10 08:57:00,199.455,199.525,199.435,199.475,204400000.0
2008-04-10 08:58:00,199.47,199.65,199.465,199.56,238700000.0
2008-04-10 08:59:00,199.56,199.66,199.56,199.63,191500000.0
2008-04-10 09:00:00,199.63,199.635,199.47,199.625,142100000.0
2008-04-10 09:01:00,199.625,199.645,199.545,199.555,171200000.0
2008-04-10 09:02:00,199.555,199.575,199.51,199.53,387600000.0
2008-04-10 09:03:00,199.53,199.605,199.515,199.585,559700000.0
2008-04-10 09:04:00,199.585,199.645,199.555,199.555,809000000.0
2008-04-10 09:05:00,199.555,199.635,199.545,199.625,731800000.0
2008-04-10 09:06:00,199.625,199.78,199.625,199.72,448500000.0
2008-04-10 09:07:00,199.72,199.785,199.715,199.735,473800000.0
2008-04-10 09:08:00,199.735,199.755,199.7,199.71,427500000.0
2008-04-10 09:09:00,199.71,199.715,199.675,199.69,309300000.0
2008-04-10 09:10:00,199.695,199.755,199.685,199.755,220800000.0
2008-04-10 09:11:00,199.755,199.755,199.7,199.705,172300000.0
2008-04-10 09:12:00,199.705,199.765,199.695,199.755,120000000.0
2008-04-10 09:13:00,199.735,199.765,199.655,199.675,219300000.0
2008-04-10 09:14:00,199.675,199.685,199.655,199.675,146100000.0
2008-04-10 09:15:00,199.675,199.695,199.655,199.695,117600000.0
2008-04-10 09:16:00,199.695,199.705,199.63,199.645,251800000.0
2008-04-10 09:17:00,199.645,199.715,199.625,199.625,197500000.0
2008-04-10 09:18:00,199.625,199.625,199.555,199.585,310200000.0
2008-04-10 09:19:00,199.585,199.625,199.56,199.595,149200000.0
2008-04-10 09:20:00,199.595,199.645,199.565,199.575,187400000.0
2008-04-10 09:21:00,199.575,199.605,199.54,199.54,232100000.0
2008-04-10 09:22:00,199.535,199.62,199.535,199.58,538900000.0
2008-04-10 09:23:00,199.58,199.615,199.525,199.535,601800000.0
2008-04-10 09:24:00,199.535,199.575,199.515,199.535,667000000.0
2008-04-10 09:25:00,199.535,199.545,199.505,199.505,607800000.0
2008-04-10 09:26:00,199.515,199.595,199.515,199.585,738400000.0
2008-04-10 09:27:00,199.585,199.635,199.585,199.595,581700000.0
2008-04-10 09:28:00,199.595,199.605,199.575,199.6,460700000.0
2008-04-10 09:29:00,199.595,199.615,199.575,199.615,324100000.0
2008-04-10 09:30:00,199.615,199.615,199.57,199.595,166900000.0
2008-04-10 09:31:00,199.595,199.755,199.595,199.73,486300000.0
2008-04-10 09:32:00,199.73,199.74,199.665,199.685,122100000.0
2008-04-10 09:33:00,199.685,199.695,199.635,199.695,487500000.0
2008-04-10 09:34:00,199.695,199.695,199.655,199.665,281900000.0
2008-04-10 09:35:00,199.665,199.685,199.645,199.67,719700000.0
2008-04-10 09:36:00,199.665,199.76,199.665,199.695,365600000.0
2008-04-10 09:37:00,199.695,199.73,199.685,199.725,385200000.0
2008-04-10 09:38:00,199.725,199.755,199.715,199.755,420900000.0
2008-04-10 09:39:00,199.755,199.86,199.745,199.855,210100000.0
2008-04-10 09:40:00,199.855,200.02,199.855,199.965,745900000.0
2008-04-10 09:41:00,199.965,200.105,199.965,200.075,1160300000.0
2008-04-10 09:42:00,200.075,200.085,200.035,200.035,829600000.0
2008-04-10 09:43:00,200.035,200.035,199.945,199.955,872800000.0
2008-04-10 09:44:00,199.955,199.975,199.945,199.975,712000000.0
2008-04-10 09:45:00,199.975,199.975,199.925,199.935,700000000.0
2008-04-10 09:46:00,199.925,199.935,199.925,199.935,515200000.0
2008-04-10 09:47:00,199.935,199.975,199.935,199.955,731200000.0
2008-04-10 09:48:00,199.955,199.975,199.945,199.965,804000000.0
2008-04-10 09:49:00,199.955,199.985,199.955,199.975,790400000.0
2008-04-10 09:50:00,199.975,200.005,199.975,200.005,587200000.0
2008-04-10 09:51:00,200.015,200.115,200.015,200.105,935200000.0
2008-04-10 09:52:00,200.105,200.115,200.075,200.085,813600000.0
2008-04-10 09:53:00,200.085,200.105,199.965,199.965,896000000.0
2008-04-10 09:54:00,199.955,199.965,199.875,199.905,1064800000.0
2008-04-10 09:55:00,199.905,199.905,199.855,199.855,726400000.0
2008-04-10 09:56:00,199.855,199.925,199.82,199.885,916200000.0
2008-04-10 09:57:00,199.935,199.965,199.895,199.91,757100000.0
2008-04-10 09:58:00,199.91,199.935,199.775,199.775,915600000.0
2008-04-10 09:59:00,199.775,199.805,199.655,199.675,857600000.0
2008-04-10 10:00:00,199.675,199.69,199.61,199.625,381600000.0
2008-04-10 10:01:00,199.62,199.655,199.54,199.55,381800000.0
2008-04-10 10:02:00,199.55,199.7,199.545,199.7,209700000.0
2008-04-10 10:03:00,199.7,199.75,199.675,199.725,179400000.0
2008-04-10 10:04:00,199.725,199.725,199.66,199.685,449300000.0
2008-04-10 10:05:00,199.69,199.71,199.64,199.65,405600000.0
2008-04-10 10:06:00,199.65,199.69,199.63,199.675,302100000.0
2008-04-10 10:07:00,199.675,199.69,199.585,199.64,314100000.0
2008-04-10 10:08:00,199.64,199.68,199.6,199.61,182800000.0
2008-04-10 10:09:00,199.61,199.635,199.585,199.6,280000000.0
2008-04-10 10:10:00,199.6,199.625,199.57,199.57,273600000.0
2008-04-10 10:11:00,199.57,199.58,199.52,199.52,180600000.0
2008-04-10 10:12:00,199.53,199.53,199.46,199.48,209300000.0
2008-04-10 10:13:00,199.485,199.51,199.465,199.465,237400000.0
2008-04-10 10:14:00,199.465,199.49,199.415,199.42,402200000.0
2008-04-10 10:15:00,199.42,199.445,199.34,199.415,323900000.0
2008-04-10 10:16:00,199.415,199.465,199.405,199.465,240200000.0
2008-04-10 10:17:00,199.465,199.535,199.455,199.52,291500000.0
2008-04-10 10:18:00,199.52,199.54,199.485,199.515,109400000.0
2008-04-10 10:19:00,199.515,199.575,199.495,199.555,202100000.0
2008-04-10 10:20:00,199.55,199.55,199.5,199.5,174000000.0
2008-04-10 10:21:00,199.5,199.545,199.425,199.425,261400000.0
2008-04-10 10:22:00,199.425,199.45,199.405,199.435,454600000.0
2008-04-10 10:23:00,199.435,199.52,199.435,199.45,246500000.0
2008-04-10 10:24:00,199.45,199.46,199.38,199.43,218200000.0
2008-04-10 10:25:00,199.425,199.47,199.4,199.4,311600000.0
2008-04-10 10:26:00,199.41,199.465,199.41,199.46,265900000.0
2008-04-10 10:27:00,199.46,199.47,199.3,199.305,373900000.0
2008-04-10 10:28:00,199.315,199.345,199.145,199.17,411400000.0
2008-04-10 10:29:00,199.165,199.21,199.075,199.11,368900000.0
2008-04-10 10:30:00,199.175,199.305,199.075,199.285,328700000.0
2008-04-10 10:31:00,199.29,199.315,199.15,199.175,218200000.0
2008-04-10 10:32:00,199.175,199.175,199.06,199.08,192700000.0
2008-04-10 10:33:00,199.08,199.18,199.08,199.16,181500000.0
2008-04-10 10:34:00,199.16,199.175,199.08,199.1,343900000.0
2008-04-10 10:35:00,199.09,199.09,198.925,199.04,315800000.0
2008-04-10 10:36:00,199.035,199.035,198.96,198.965,446700000.0
2008-04-10 10:37:00,198.965,198.975,198.94,198.97,620300000.0
2008-04-10 10:38:00,198.97,199.095,198.97,199.0,506600000.0
2008-04-10 10:39:00,199.0,199.025,198.985,199.005,574800000.0
2008-04-10 10:40:00,199.005,199.025,198.955,198.955,344100000.0
2008-04-10 10:41:00,198.955,198.985,198.825,198.835,429600000.0
2008-04-10 10:42:00,198.835,198.945,198.83,198.895,295600000.0
2008-04-10 10:43:00,198.895,199.03,198.865,199.025,326000000.0
2008-04-10 10:44:00,199.025,199.025,198.95,198.995,251400000.0
2008-04-10 10:45:00,198.995,199.02,198.88,198.905,373100000.0
2008-04-10 10:46:00,198.905,198.945,198.885,198.93,375400000.0
2008-04-10 10:47:00,198.93,199.005,198.875,198.88,448300000.0
2008-04-10 10:48:00,198.88,199.045,198.88,199.03,354500000.0
2008-04-10 10:49:00,199.035,199.075,198.955,199.075,433300000.0
2008-04-10 10:50:00,199.075,199.135,199.005,199.135,367600000.0
2008-04-10 10:51:00,199.135,199.14,199.06,199.085,273700000.0
2008-04-10 10:52:00,199.085,199.095,198.995,199.08,315200000.0
2008-04-10 10:53:00,199.08,199.08,198.895,198.94,366400000.0
2008-04-10 10:54:00,198.935,199.075,198.93,199.035,259100000.0
2008-04-10 10:55:00,199.035,199.04,198.885,198.935,99800000.0
2008-04-10 10:56:00,198.935,198.955,198.795,198.835,431600000.0
2008-04-10 10:57:00,198.835,198.845,198.735,198.775,454200000.0
2008-04-10 10:58:00,198.77,198.895,198.705,198.835,328300000.0
2008-04-10 10:59:00,198.84,199.06,198.84,199.015,303600000.0
2008-04-10 11:00:00,199.015,199.025,198.93,198.98,412100000.0
2008-04-10 11:01:00,198.98,199.015,198.945,198.945,259400000.0
2008-04-10 11:02:00,198.945,198.98,198.88,198.895,265200000.0
2008-04-10 11:03:00,198.895,198.935,198.89,198.93,288800000.0
2008-04-10 11:04:00,198.93,198.96,198.885,198.91,262900000.0
2008-04-10 11:05:00,198.91,199.035,198.91,199.015,275400000.0
2008-04-10 11:06:00,199.02,199.135,199.015,199.095,434500000.0
2008-04-10 11:07:00,199.095,199.13,199.065,199.13,462900000.0
2008-04-10 11:08:00,199.13,199.27,199.13,199.19,334300000.0
2008-04-10 11:09:00,199.19,199.19,199.11,199.12,376600000.0
2008-04-10 11:10:00,199.12,199.12,198.975,198.995,352400000.0
2008-04-10 11:11:00,199.005,199.14,198.95,199.14,271800000.0
2008-04-10 11:12:00,199.12,199.155,199.005,199.035,278100000.0
2008-04-10 11:13:00,199.035,199.05,198.87,198.98,225500000.0
2008-04-10 11:14:00,198.985,199.1,198.95,199.0,252800000.0
2008-04-10 11:15:00,199.0,199.255,198.95,199.255,337100000.0
2008-04-10 11:16:00,199.255,199.38,199.185,199.21,287200000.0
2008-04-10 11:17:00,199.21,199.23,199.11,199.135,208600000.0
2008-04-10 11:18:00,199.135,199.26,199.13,199.205,212400000.0
2008-04-10 11:19:00,199.205,199.235,199.095,199.115,330800000.0
2008-04-10 11:20:00,199.115,199.135,199.075,199.075,312900000.0
2008-04-10 11:21:00,199.07,199.135,199.045,199.12,274700000.0
2008-04-10 11:22:00,199.12,199.125,199.01,199.025,460300000.0
2008-04-10 11:23:00,199.03,199.075,199.015,199.075,274900000.0
2008-04-10 11:24:00,199.075,199.095,198.995,199.025,366700000.0
2008-04-10 11:25:00,199.025,199.06,198.915,198.945,419600000.0
2008-04-10 11:26:00,198.93,199.015,198.87,198.87,482600000.0
2008-04-10 11:27:00,198.875,198.905,198.74,198.745,746300000.0
2008-04-10 11:28:00,198.75,198.89,198.75,198.82,1264840000.0
2008-04-10 11:29:00,198.82,198.98,198.775,198.95,1002699999.0
2008-04-10 11:30:00,198.94,199.03,198.94,198.96,1081600000.0
2008-04-10 11:31:00,198.96,199.01,198.86,198.86,952800000.0
2008-04-10 11:32:00,198.86,198.99,198.84,198.93,1040500000.0
2008-04-10 11:33:00,198.93,198.995,198.9,198.99,839200000.0
2008-04-10 11:34:00,199.01,199.105,198.99,199.06,594400000.0
2008-04-10 11:35:00,199.06,199.095,198.93,198.96,905200000.0
2008-04-10 11:36:00,198.96,198.96,198.82,198.88,821200000.0
2008-04-10 11:37:00,198.88,198.985,198.87,198.97,787000000.0
2008-04-10 11:38:00,198.97,199.025,198.94,198.95,775600000.0
2008-04-10 11:39:00,198.95,198.955,198.94,198.94,691400000.0
2008-04-10 11:40:00,198.94,198.97,198.94,198.97,634600000.0
2008-04-10 11:41:00,198.97,199.035,198.97,198.97,636200000.0
2008-04-10 11:42:00,198.97,199.0,198.93,198.95,792200000.0
2008-04-10 11:43:00,198.95,198.98,198.94,198.97,684400000.0
2008-04-10 11:44:00,198.97,198.99,198.92,198.92,960400000.0
2008-04-10 11:45:00,198.92,198.96,198.905,198.91,1094000001.0
2008-04-10 11:46:00,198.91,198.95,198.88,198.88,1040800000.0
2008-04-10 11:47:00,198.88,198.9,198.86,198.9,702200000.0
2008-04-10 11:48:00,198.9,198.92,198.89,198.9,864400000.0
2008-04-10 11:49:00,198.9,198.93,198.9,198.92,780000000.0
2008-04-10 11:50:00,198.92,198.95,198.9,198.92,563600000.0
2008-04-10 11:51:00,198.92,199.02,198.92,199.02,827400000.0
2008-04-10 11:52:00,199.02,199.15,199.01,199.15,704400000.0
2008-04-10 11:53:00,199.15,199.24,199.12,199.19,627400000.0
2008-04-10 11:54:00,199.19,199.195,199.15,199.15,641000000.0
2008-04-10 11:55:00,199.15,199.17,199.13,199.13,739400000.0
2008-04-10 11:56:00,199.13,199.15,199.12,199.135,576600000.0
2008-04-10 11:57:00,199.13,199.15,199.08,199.11,815400000.0
2008-04-10 11:58:00,199.13,199.145,199.08,199.145,929200000.0
2008-04-10 11:59:00,199.145,199.22,199.12,199.15,785000000.0
2008-04-10 12:00:00,199.14,199.15,199.125,199.15,536600000.0
2008-04-10 12:01:00,199.15,199.17,199.11,199.11,722000000.0
2008-04-10 12:02:00,199.11,199.17,199.06,199.08,725400000.0
2008-04-10 12:03:00,199.08,199.08,199.01,199.03,512800000.0
2008-04-10 12:04:00,199.03,199.045,199.01,199.01,753400000.0
2008-04-10 12:05:00,199.01,199.02,198.94,198.94,699500000.0
2008-04-10 12:06:00,198.94,198.98,198.93,198.94,801800000.0
2008-04-10 12:07:00,198.94,198.97,198.88,198.97,800200000.0
2008-04-10 12:08:00,198.97,199.02,198.925,198.99,775600000.0
2008-04-10 12:09:00,198.99,199.025,198.97,199.005,664700000.0
2008-04-10 12:10:00,199.005,199.005,198.97,199.0,570000000.0
2008-04-10 12:11:00,199.0,199.08,199.0,199.02,860400000.0
2008-04-10 12:12:00,199.02,199.05,198.885,198.98,749400000.0
2008-04-10 12:13:00,198.98,198.99,198.89,198.92,818600000.0
2008-04-10 12:14:00,198.92,199.0,198.92,199.0,701000000.0
2008-04-10 12:15:00,198.995,199.0,198.93,198.98,919400000.0
2008-04-10 12:16:00,198.97,198.97,198.87,198.89,981800000.0
2008-04-10 12:17:00,198.89,198.955,198.89,198.95,708400000.0
2008-04-10 12:18:00,198.95,198.96,198.92,198.93,465800000.0
2008-04-10 12:19:00,198.93,198.94,198.91,198.94,435800000.0
2008-04-10 12:20:00,198.94,198.945,198.925,198.94,222800000.0
2008-04-10 12:21:00,198.94,199.01,198.9,198.91,777600000.0
2008-04-10 12:22:00,198.91,198.915,198.87,198.87,536500000.0
2008-04-10 12:23:00,198.87,198.88,198.84,198.86,575000000.0
2008-04-10 12:24:00,198.86,198.87,198.86,198.87,406400000.0
2008-04-10 12:25:00,198.87,198.895,198.86,198.895,377800000.0
2008-04-10 12:26:00,198.9,198.9,198.84,198.84,295600000.0
2008-04-10 12:27:00,198.84,198.86,198.81,198.81,828400000.0
2008-04-10 12:28:00,198.82,198.845,198.79,198.82,543100000.0
2008-04-10 12:29:00,198.82,198.855,198.81,198.845,406100000.0
2008-04-10 12:30:00,198.845,198.88,198.84,198.87,451900000.0
2008-04-10 12:31:00,198.87,198.9,198.865,198.88,225800000.0
2008-04-10 12:32:00,198.88,198.895,198.865,198.875,247100000.0
2008-04-10 12:33:00,198.875,198.915,198.86,198.885,292100000.0
2008-04-10 12:34:00,198.885,198.905,198.86,198.86,94700000.0
2008-04-10 12:35:00,198.86,198.87,198.85,198.85,149600000.0
2008-04-10 12:36:00,198.86,198.925,198.85,198.905,141700000.0
2008-04-10 12:37:00,198.905,198.915,198.835,198.86,261200000.0
2008-04-10 12:38:00,198.86,198.99,198.86,198.95,679100000.0
2008-04-10 12:39:00,198.95,198.965,198.86,198.9,523900000.0
2008-04-10 12:40:00,198.9,198.925,198.875,198.905,553800000.0
2008-04-10 12:41:00,198.905,198.945,198.895,198.915,118200000.0
2008-04-10 12:42:00,198.915,198.955,198.9,198.935,153100000.0
2008-04-10 12:43:00,198.935,198.935,198.905,198.905,109100000.0
2008-04-10 12:44:00,198.905,198.905,198.875,198.88,391300000.0
2008-04-10 12:45:00,198.88,198.955,198.85,198.86,539800000.0
2008-04-10 12:46:00,198.87,198.9,198.85,198.85,569000000.0
2008-04-10 12:47:00,198.85,198.875,198.83,198.84,560700000.0
2008-04-10 12:48:00,198.84,198.865,198.83,198.85,441200000.0
2008-04-10 12:49:00,198.85,198.87,198.84,198.85,528000000.0
2008-04-10 12:50:00,198.85,198.85,198.77,198.795,361400000.0
2008-04-10 12:51:00,198.795,198.965,198.795,198.94,224200000.0
2008-04-10 12:52:00,198.96,198.995,198.84,198.855,313600000.0
2008-04-10 12:53:00,198.86,198.925,198.83,198.925,194400000.0
2008-04-10 12:54:00,198.925,199.01,198.925,198.99,153900000.0
2008-04-10 12:55:00,198.99,199.06,198.97,199.05,133300000.0
2008-04-10 12:56:00,199.05,199.075,198.895,198.895,168200000.0
2008-04-10 12:57:00,198.865,198.95,198.855,198.935,181800000.0
2008-04-10 12:58:00,198.935,198.98,198.92,198.975,179100000.0
2008-04-10 12:59:00,198.975,199.075,198.825,198.875,315000000.0
2008-04-10 13:00:00,198.825,199.3,198.825,199.17,353000000.0
2008-04-10 13:01:00,199.17,199.17,198.89,198.92,211000000.0
2008-04-10 13:02:00,198.92,199.12,198.9,199.085,160800000.0
2008-04-10 13:03:00,199.055,199.15,198.89,198.945,197800000.0
2008-04-10 13:04:00,198.945,198.95,198.84,198.905,168700000.0
2008-04-10 13:05:00,198.905,199.085,198.905,198.945,149800000.0
2008-04-10 13:06:00,198.95,198.98,198.57,198.57,150800000.0
2008-04-10 13:07:00,198.57,198.61,198.5,198.54,149600000.0
2008-04-10 13:08:00,198.54,198.54,198.305,198.35,147900000.0
2008-04-10 13:09:00,198.35,198.51,198.33,198.51,159500000.0
2008-04-10 13:10:00,198.51,198.54,198.47,198.49,177500000.0
2008-04-10 13:11:00,198.49,198.51,198.39,198.41,175700000.0
2008-04-10 13:12:00,198.41,198.515,198.395,198.4,173700000.0
2008-04-10 13:13:00,198.4,198.41,198.19,198.205,177800000.0
2008-04-10 13:14:00,198.205,198.26,198.15,198.25,156200000.0
2008-04-10 13:15:00,198.25,198.375,198.22,198.37,169200000.0
2008-04-10 13:16:00,198.365,198.47,198.235,198.24,193000000.0
2008-04-10 13:17:00,198.24,198.28,198.16,198.195,176900000.0
2008-04-10 13:18:00,198.195,198.23,198.12,198.16,152900000.0
2008-04-10 13:19:00,198.16,198.22,198.13,198.21,146000000.0
2008-04-10 13:20:00,198.21,198.27,198.21,198.26,198200000.0
2008-04-10 13:21:00,198.26,198.34,198.225,198.225,160100000.0
2008-04-10 13:22:00,198.225,198.29,198.21,198.22,162900000.0
2008-04-10 13:23:00,198.22,198.24,198.18,198.24,179800000.0
2008-04-10 13:24:00,198.24,198.345,198.24,198.33,338100000.0
2008-04-10 13:25:00,198.33,198.35,198.225,198.23,185700000.0
2008-04-10 13:26:00,198.23,198.26,198.165,198.17,172600000.0
2008-04-10 13:27:00,198.18,198.2,198.175,198.175,181200000.0
2008-04-10 13:28:00,198.17,198.22,198.17,198.195,185100000.0
2008-04-10 13:29:00,198.195,198.25,198.115,198.12,193400000.0
2008-04-10 13:30:00,198.12,198.16,198.07,198.105,220900000.0
2008-04-10 13:31:00,198.105,198.19,198.095,198.145,171500000.0
2008-04-10 13:32:00,198.145,198.185,198.13,198.155,182600000.0
2008-04-10 13:33:00,198.155,198.21,198.12,198.205,242600000.0
2008-04-10 13:34:00,198.205,198.24,198.115,198.16,164000000.0
2008-04-10 13:35:00,198.16,198.195,198.15,198.165,366300000.0
2008-04-10 13:36:00,198.165,198.26,198.16,198.24,162900000.0
2008-04-10 13:37:00,198.24,198.325,198.235,198.24,183700000.0
2008-04-10 13:38:00,198.24,198.25,198.21,198.25,185200000.0
2008-04-10 13:39:00,198.25,198.3,198.25,198.26,168400000.0
2008-04-10 13:40:00,198.26,198.345,198.26,198.275,267100000.0
2008-04-10 13:41:00,198.275,198.39,198.265,198.365,171200000.0
2008-04-10 13:42:00,198.365,198.405,198.33,198.405,148700000.0
2008-04-10 13:43:00,198.405,198.47,198.405,198.405,248600000.0
2008-04-10 13:44:00,198.405,198.485,198.385,198.4,204800000.0
2008-04-10 13:45:00,198.4,198.42,198.275,198.3,221800000.0
2008-04-10 13:46:00,198.3,198.325,198.28,198.315,240900000.0
2008-04-10 13:47:00,198.315,198.35,198.275,198.35,477100000.0
2008-04-10 13:48:00,198.35,198.415,198.35,198.395,157600000.0
2008-04-10 13:49:00,198.395,198.475,198.38,198.465,180800000.0
2008-04-10 13:50:00,198.465,198.465,198.44,198.46,251500000.0
2008-04-10 13:51:00,198.46,198.46,198.42,198.43,162800000.0
2008-04-10 13:52:00,198.43,198.44,198.36,198.385,158900000.0
2008-04-10 13:53:00,198.385,198.505,198.38,198.485,176800000.0
2008-04-10 13:54:00,198.485,198.495,198.475,198.495,154500000.0
2008-04-10 13:55:00,198.495,198.575,198.495,198.565,187100000.0
2008-04-10 13:56:00,198.565,198.61,198.565,198.6,341100000.0
2008-04-10 13:57:00,198.6,198.65,198.56,198.56,333750000.0
2008-04-10 13:58:00,198.56,198.635,198.55,198.59,225700000.0
2008-04-10 13:59:00,198.595,198.645,198.575,198.575,154800000.0
2008-04-10 14:00:00,198.575,198.685,198.575,198.665,161600000.0
2008-04-10 14:01:00,198.66,198.7,198.645,198.685,230500000.0
2008-04-10 14:02:00,198.685,198.685,198.585,198.625,244100000.0
2008-04-10 14:03:00,198.625,198.645,198.605,198.645,183700000.0
2008-04-10 14:04:00,198.645,198.72,198.645,198.72,100600000.0
2008-04-10 14:05:00,198.72,198.725,198.595,198.64,111400000.0
2008-04-10 14:06:00,198.64,198.64,198.575,198.625,117800000.0
2008-04-10 14:07:00,198.625,198.7,198.605,198.685,100800000.0
2008-04-10 14:08:00,198.685,198.685,198.585,198.585,128300000.0
2008-04-10 14:09:00,198.58,198.585,198.51,198.51,100600000.0
2008-04-10 14:10:00,198.51,198.51,198.415,198.51,102200000.0
2008-04-10 14:11:00,198.51,198.66,198.51,198.66,160800000.0
2008-04-10 14:12:00,198.655,198.67,198.61,198.655,169400000.0
2008-04-10 14:13:00,198.655,198.68,198.64,198.67,185400000.0
2008-04-10 14:14:00,198.67,198.745,198.655,198.72,237800000.0
2008-04-10 14:15:00,198.715,198.73,198.67,198.725,181700000.0
2008-04-10 14:16:00,198.725,198.745,198.665,198.665,80700000.0
2008-04-10 14:17:00,198.665,198.665,198.595,198.61,186600000.0
2008-04-10 14:18:00,198.605,198.615,198.56,198.58,142100000.0
2008-04-10 14:19:00,198.58,198.615,198.55,198.575,241400000.0
2008-04-10 14:20:00,198.575,198.575,198.495,198.525,276300000.0
2008-04-10 14:21:00,198.525,198.615,198.51,198.615,226800000.0
2008-04-10 14:22:00,198.615,198.645,198.57,198.59,170200000.0
2008-04-10 14:23:00,198.59,198.625,198.55,198.575,177000000.0
2008-04-10 14:24:00,198.58,198.705,198.58,198.645,222200000.0
2008-04-10 14:25:00,198.645,198.72,198.64,198.7,192400000.0
2008-04-10 14:26:00,198.7,198.795,198.695,198.765,375500000.0
2008-04-10 14:27:00,198.765,198.77,198.695,198.75,696340000.0
2008-04-10 14:28:00,198.75,198.84,198.75,198.82,698780000.0
2008-04-10 14:29:00,198.82,198.97,198.775,198.89,609600000.0
2008-04-10 14:30:00,198.91,199.04,198.815,198.855,350600000.0
2008-04-10 14:31:00,198.85,198.89,198.72,198.83,157700000.0
2008-04-10 14:32:00,198.835,198.935,198.835,198.9,161800000.0
2008-04-10 14:33:00,198.9,198.945,198.86,198.94,144800000.0
2008-04-10 14:34:00,198.94,198.99,198.9,198.94,349860000.0
2008-04-10 14:35:00,198.94,199.05,198.94,199.02,1003480000.0
2008-04-10 14:36:00,199.02,199.02,198.88,198.89,756520000.0
2008-04-10 14:37:00,198.89,198.97,198.88,198.93,672760000.0
2008-04-10 14:38:00,198.94,198.97,198.86,198.9,717880000.0
2008-04-10 14:39:00,198.91,198.93,198.87,198.88,1148760000.0
2008-04-10 14:40:00,198.88,198.95,198.83,198.85,1153400000.0
2008-04-10 14:41:00,198.85,198.93,198.82,198.84,377440000.0
2008-04-10 14:42:00,198.85,198.86,198.805,198.83,70340000.0
2008-04-10 14:43:00,198.83,198.85,198.795,198.85,208460000.0
2008-04-10 14:44:00,198.85,198.88,198.82,198.87,813700000.0
2008-04-10 14:45:00,198.87,198.93,198.795,198.82,1092300000.0
2008-04-10 14:46:00,198.83,198.91,198.82,198.91,1038400000.0
2008-04-10 14:47:00,198.91,198.95,198.89,198.93,787200000.0
2008-04-10 14:48:00,198.93,198.94,198.88,198.9,964000000.0
2008-04-10 14:49:00,198.88,199.02,198.87,198.94,969400000.0
2008-04-10 14:50:00,198.95,199.11,198.95,199.095,148900000.0
2008-04-10 14:51:00,199.09,199.13,199.03,199.11,137300000.0
2008-04-10 14:52:00,199.12,199.17,199.09,199.1,147500000.0
2008-04-10 14:53:00,199.1,199.13,198.98,198.99,162300000.0
2008-04-10 14:54:00,198.99,199.0,198.89,198.93,149800000.0
2008-04-10 14:55:00,198.93,198.93,198.89,198.92,166200000.0
2008-04-10 14:56:00,198.92,199.0,198.91,198.94,181500000.0
2008-04-10 14:57:00,198.945,198.97,198.94,198.94,194100000.0
2008-04-10 14:58:00,198.94,198.95,198.84,198.84,202000000.0
2008-04-10 14:59:00,198.84,198.915,198.835,198.9,212200000.0
2008-04-10 15:00:00,198.9,198.94,198.895,198.935,220700000.0
2008-04-10 15:01:00,198.935,199.005,198.93,199.005,177300000.0
2008-04-10 15:02:00,199.005,199.015,198.915,198.935,194900000.0
2008-04-10 15:03:00,198.935,198.965,198.93,198.94,220300000.0
2008-04-10 15:04:00,198.945,199.055,198.935,199.03,201400000.0
2008-04-10 15:05:00,199.03,199.19,199.03,199.16,139400000.0
2008-04-10 15:06:00,199.165,199.18,199.125,199.14,183600000.0
2008-04-10 15:07:00,199.14,199.185,199.14,199.185,194000000.0
2008-04-10 15:08:00,199.185,199.2,199.155,199.17,200900000.0
2008-04-10 15:09:00,199.17,199.19,199.07,199.12,223600000.0
2008-04-10 15:10:00,199.12,199.225,199.065,199.155,260400000.0
2008-04-10 15:11:00,199.15,199.335,199.15,199.315,165600000.0
2008-04-10 15:12:00,199.315,199.46,199.31,199.45,177800000.0
2008-04-10 15:13:00,199.45,199.52,199.42,199.425,177600000.0
2008-04-10 15:14:00,199.425,199.43,199.32,199.35,149500000.0
2008-04-10 15:15:00,199.355,199.39,199.31,199.39,198800000.0
2008-04-10 15:16:00,199.39,199.46,199.37,199.46,232100000.0
2008-04-10 15:17:00,199.465,199.65,199.465,199.59,190800000.0
2008-04-10 15:18:00,199.59,199.6,199.53,199.59,157000000.0
2008-04-10 15:19:00,199.59,199.625,199.51,199.52,233200000.0
2008-04-10 15:20:00,199.52,199.61,199.5,199.58,182200000.0
2008-04-10 15:21:00,199.575,199.595,199.53,199.565,238400000.0
2008-04-10 15:22:00,199.56,199.58,199.5,199.52,194700000.0
2008-04-10 15:23:00,199.515,199.525,199.5,199.52,181900000.0
2008-04-10 15:24:00,199.52,199.52,199.37,199.41,224000000.0
2008-04-10 15:25:00,199.4,199.45,199.36,199.36,1100700000.0
2008-04-10 15:26:00,199.36,199.37,199.31,199.31,1176800000.0
2008-04-10 15:27:00,199.31,199.33,199.24,199.27,807000000.0
2008-04-10 15:28:00,199.27,199.355,199.26,199.35,780700000.0
2008-04-10 15:29:00,199.37,199.42,199.36,199.38,156900000.0
2008-04-10 15:30:00,199.38,199.49,199.375,199.48,184500000.0
2008-04-10 15:31:00,199.48,199.48,199.395,199.41,191500000.0
2008-04-10 15:32:00,199.41,199.44,199.38,199.415,213700000.0
2008-04-10 15:33:00,199.415,199.475,199.415,199.46,258200000.0
2008-04-10 15:34:00,199.465,199.53,199.455,199.51,188400000.0
2008-04-10 15:35:00,199.51,199.52,199.39,199.395,159500000.0
2008-04-10 15:36:00,199.395,199.41,199.34,199.39,166600000.0
2008-04-10 15:37:00,199.39,199.51,199.38,199.51,190500000.0
2008-04-10 15:38:00,199.51,199.54,199.44,199.46,231200000.0
2008-04-10 15:39:00,199.46,199.52,199.37,199.38,145500000.0
2008-04-10 15:40:00,199.38,199.38,199.29,199.31,187000000.0
2008-04-10 15:41:00,199.31,199.4,199.285,199.38,159500000.0
2008-04-10 15:42:00,199.38,199.49,199.37,199.42,170500000.0
2008-04-10 15:43:00,199.42,199.44,199.325,199.33,180700000.0
2008-04-10 15:44:00,199.33,199.39,199.22,199.265,194800000.0
2008-04-10 15:45:00,199.27,199.29,199.16,199.23,296100000.0
2008-04-10 15:46:00,199.23,199.3,199.2,199.205,209900000.0
2008-04-10 15:47:00,199.21,199.23,199.11,199.12,205600000.0
2008-04-10 15:48:00,199.12,199.16,199.11,199.13,114300000.0
2008-04-10 15:49:00,199.15,199.26,199.11,199.17,195500000.0
2008-04-10 15:50:00,199.17,199.18,199.08,199.15,164100000.0
2008-04-10 15:51:00,199.15,199.22,199.14,199.22,341200000.0
2008-04-10 15:52:00,199.22,199.26,199.12,199.14,164500000.0
2008-04-10 15:53:00,199.12,199.17,199.09,199.14,166000000.0
2008-04-10 15:54:00,199.14,199.19,199.1,199.185,176300000.0
2008-04-10 15:55:00,199.185,199.225,199.17,199.19,142300000.0
2008-04-10 15:56:00,199.19,199.205,199.13,199.16,162700000.0
2008-04-10 15:57:00,199.16,199.185,199.06,199.08,181500000.0
2008-04-10 15:58:00,199.08,199.08,198.95,198.97,193500000.0
2008-04-10 15:59:00,198.955,198.97,198.86,198.92,210500000.0
2008-04-10 16:00:00,198.92,198.92,198.825,198.85,184700000.0
2008-04-10 16:01:00,198.85,198.88,198.805,198.88,383000000.0
2008-04-10 16:02:00,198.88,198.89,198.82,198.87,260700000.0
2008-04-10 16:03:00,198.885,198.915,198.73,198.73,296600000.0
2008-04-10 16:04:00,198.73,198.75,198.69,198.72,157900000.0
2008-04-10 16:05:00,198.72,198.73,198.6,198.62,256100000.0
2008-04-10 16:06:00,198.61,198.69,198.605,198.63,295000000.0
2008-04-10 16:07:00,198.63,198.8,198.57,198.78,187100000.0
2008-04-10 16:08:00,198.78,198.88,198.76,198.87,193800000.0
2008-04-10 16:09:00,198.87,198.87,198.78,198.78,156300000.0
2008-04-10 16:10:00,198.78,198.85,198.78,198.83,162100000.0
2008-04-10 16:11:00,198.83,198.83,198.75,198.8,160500000.0
2008-04-10 16:12:00,198.8,198.94,198.775,198.91,157700000.0
2008-04-10 16:13:00,198.91,198.95,198.875,198.875,165600000.0
2008-04-10 16:14:00,198.87,198.9,198.83,198.89,215700000.0
2008-04-10 16:15:00,198.885,198.91,198.855,198.88,159700000.0
2008-04-10 16:16:00,198.88,198.94,198.88,198.9,164900000.0
2008-04-10 16:17:00,198.9,198.99,198.9,198.99,159400000.0
2008-04-10 16:18:00,198.99,199.025,198.965,199.01,162600000.0
2008-04-10 16:19:00,199.01,199.075,199.01,199.045,270000000.0
2008-04-10 16:20:00,199.035,199.07,198.985,199.055,496800000.0
2008-04-10 16:21:00,199.055,199.155,199.045,199.155,666600000.0
2008-04-10 16:22:00,199.135,199.25,199.08,199.24,644100000.0
2008-04-10 16:23:00,199.23,199.25,199.14,199.14,403360000.0
2008-04-10 16:24:00,199.14,199.24,199.13,199.24,901120000.0
2008-04-10 16:25:00,199.24,199.36,199.24,199.29,558640000.0
2008-04-10 16:26:00,199.29,199.29,199.24,199.25,684260000.0
2008-04-10 16:27:00,199.25,199.25,199.18,199.25,1025900000.0
2008-04-10 16:28:00,199.25,199.26,199.22,199.25,1159200000.0
2008-04-10 16:29:00,199.25,199.32,199.22,199.31,1558600000.0
2008-04-10 16:30:00,199.31,199.39,199.31,199.37,1525600000.0
2008-04-10 16:31:00,199.37,199.39,199.34,199.36,1241800000.0
2008-04-10 16:32:00,199.36,199.38,199.3,199.315,1214600000.0
2008-04-10 16:33:00,199.315,199.34,199.2,199.21,1227200000.0
2008-04-10 16:34:00,199.21,199.21,199.14,199.15,1208800000.0
2008-04-10 16:35:00,199.15,199.18,199.09,199.11,1592200000.0
2008-04-10 16:36:00,199.11,199.13,199.05,199.06,1425200000.0
2008-04-10 16:37:00,199.06,199.06,198.99,199.04,392100000.0
2008-04-10 16:38:00,199.04,199.055,199.01,199.04,160700000.0
2008-04-10 16:39:00,199.04,199.07,199.03,199.055,178000000.0
2008-04-10 16:40:00,199.055,199.2,199.05,199.17,184500000.0
2008-04-10 16:41:00,199.165,199.275,199.165,199.275,188700000.0
2008-04-10 16:42:00,199.275,199.345,199.23,199.345,448800000.0
2008-04-10 16:43:00,199.345,199.54,199.34,199.52,431300000.0
2008-04-10 16:44:00,199.52,199.53,199.37,199.37,800500000.0
2008-04-10 16:45:00,199.37,199.39,199.35,199.38,1124800000.0
2008-04-10 16:46:00,199.39,199.43,199.39,199.41,1168000000.0
2008-04-10 16:47:00,199.41,199.48,199.37,199.48,1189200000.0
2008-04-10 16:48:00,199.47,199.52,199.45,199.47,1250000000.0
2008-04-10 16:49:00,199.47,199.52,199.47,199.485,1332300000.0
2008-04-10 16:50:00,199.49,199.54,199.455,199.475,199200000.0
2008-04-10 16:51:00,199.475,199.55,199.47,199.5,144100000.0
2008-04-10 16:52:00,199.5,199.51,199.44,199.455,295300000.0
2008-04-10 16:53:00,199.455,199.505,199.425,199.495,494200000.0
2008-04-10 16:54:00,199.495,199.505,199.46,199.475,411000000.0
2008-04-10 16:55:00,199.475,199.525,199.46,199.495,468500000.0
2008-04-10 16:56:00,199.51,199.545,199.505,199.53,465000000.0
2008-04-10 16:57:00,199.53,199.685,199.515,199.685,270600000.0
2008-04-10 16:58:00,199.675,199.785,199.64,199.74,423300000.0
2008-04-10 16:59:00,199.74,199.86,199.725,199.795,250700000.0
2008-04-10 17:00:00,199.8,199.825,199.7,199.71,570420000.0
2008-04-10 17:01:00,199.71,199.75,199.67,199.69,600720000.0
2008-04-10 17:02:00,199.69,199.695,199.65,199.67,555520000.0
2008-04-10 17:03:00,199.65,199.66,199.58,199.58,661960000.0
2008-04-10 17:04:00,199.58,199.6,199.445,199.58,154580000.0
2008-04-10 17:05:00,199.585,199.695,199.58,199.695,82140000.0
2008-04-10 17:06:00,199.695,199.81,199.675,199.675,68780000.0
2008-04-10 17:07:00,199.675,199.84,199.675,199.815,43880000.0
2008-04-10 17:08:00,199.815,199.88,199.8,199.87,923599998.0
2008-04-10 17:09:00,199.86,199.89,199.81,199.81,792400000.0
2008-04-10 17:10:00,199.81,199.92,199.8,199.81,1270500000.0
2008-04-10 17:11:00,199.81,199.98,199.81,199.96,1432200000.0
2008-04-10 17:12:00,199.96,199.99,199.93,199.95,953700000.0
2008-04-10 17:13:00,199.95,200.0,199.94,200.0,1139900000.0
2008-04-10 17:14:00,200.0,200.05,199.98,199.98,527900000.0
2008-04-10 17:15:00,199.98,200.03,199.925,200.03,142300000.0
2008-04-10 17:16:00,200.03,200.06,199.995,200.01,134100000.0
2008-04-10 17:17:00,200.01,200.14,199.955,200.14,159300000.0
2008-04-10 17:18:00,200.14,200.38,200.14,200.38,168700000.0
2008-04-10 17:19:00,200.39,200.6,200.39,200.52,189200000.0
2008-04-10 17:20:00,200.52,200.62,200.52,200.57,131000000.0
2008-04-10 17:21:00,200.575,200.66,200.515,200.52,150300000.0
2008-04-10 17:22:00,200.52,200.53,200.42,200.43,165700000.0
2008-04-10 17:23:00,200.43,200.5,200.42,200.46,131200000.0
2008-04-10 17:24:00,200.45,200.495,200.325,200.325,143900000.0
2008-04-10 17:25:00,200.325,200.38,200.325,200.33,148100000.0
2008-04-10 17:26:00,200.33,200.34,200.27,200.27,174200000.0
2008-04-10 17:27:00,200.27,200.28,200.215,200.26,142000000.0
2008-04-10 17:28:00,200.26,200.28,200.18,200.2,137000000.0
2008-04-10 17:29:00,200.2,200.22,200.12,200.19,153800000.0
2008-04-10 17:30:00,200.2,200.22,200.185,200.2,150700000.0
2008-04-10 17:31:00,200.2,200.2,200.08,200.1,150200000.0
2008-04-10 17:32:00,200.1,200.18,200.1,200.17,150600000.0
2008-04-10 17:33:00,200.17,200.27,200.15,200.26,142600000.0
2008-04-10 17:34:00,200.26,200.38,200.26,200.36,136200000.0
2008-04-10 17:35:00,200.36,200.5,200.325,200.47,126800000.0
2008-04-10 17:36:00,200.47,200.47,200.3,200.32,108000000.0
2008-04-10 17:37:00,200.32,200.37,200.3,200.305,125000000.0
2008-04-10 17:38:00,200.305,200.335,200.23,200.32,106200000.0
2008-04-10 17:39:00,200.32,200.41,200.31,200.36,112700000.0
2008-04-10 17:40:00,200.36,200.41,200.35,200.4,105900000.0
2008-04-10 17:41:00,200.4,200.43,200.385,200.42,127400000.0
2008-04-10 17:42:00,200.42,200.55,200.41,200.535,106100000.0
2008-04-10 17:43:00,200.54,200.82,200.54,200.78,107000000.0
2008-04-10 17:44:00,200.78,200.93,200.74,200.88,103200000.0
2008-04-10 17:45:00,200.88,200.94,200.81,200.81,115800000.0
2008-04-10 17:46:00,200.81,200.89,200.8,200.87,101300000.0
2008-04-10 17:47:00,200.87,200.94,200.87,200.905,97100000.0
2008-04-10 17:48:00,200.91,200.96,200.88,200.89,145000000.0
2008-04-10 17:49:00,200.89,200.98,200.86,200.86,126800000.0
2008-04-10 17:50:00,200.865,200.87,200.74,200.76,113300000.0
2008-04-10 17:51:00,200.76,200.805,200.655,200.68,111400000.0
2008-04-10 17:52:00,200.68,200.8,200.645,200.76,178700000.0
2008-04-10 17:53:00,200.76,200.83,200.73,200.76,114100000.0
2008-04-10 17:54:00,200.77,200.8,200.75,200.79,116400000.0
2008-04-10 17:55:00,200.79,200.86,200.755,200.86,107900000.0
2008-04-10 17:56:00,200.86,200.925,200.835,200.84,98600000.0
2008-04-10 17:57:00,200.84,200.87,200.81,200.85,111400000.0
2008-04-10 17:58:00,200.85,200.85,200.77,200.8,119600000.0
2008-04-10 17:59:00,200.8,200.84,200.78,200.78,101500000.0
2008-04-10 18:00:00,200.78,200.8,200.67,200.77,132100000.0
2008-04-10 18:01:00,200.765,200.83,200.74,200.76,118500000.0
2008-04-10 18:02:00,200.76,200.84,200.755,200.79,121500000.0
2008-04-10 18:03:00,200.79,200.82,200.735,200.79,88000000.0
2008-04-10 18:04:00,200.78,200.87,200.78,200.86,137100000.0
2008-04-10 18:05:00,200.86,200.87,200.83,200.87,95000000.0
2008-04-10 18:06:00,200.85,200.86,200.81,200.82,108600000.0
2008-04-10 18:07:00,200.82,200.83,200.745,200.75,136000000.0
2008-04-10 18:08:00,200.75,200.78,200.715,200.76,146300000.0
2008-04-10 18:09:00,200.76,200.76,200.59,200.6,133100000.0
2008-04-10 18:10:00,200.6,200.6,200.48,200.48,137400000.0
2008-04-10 18:11:00,200.48,200.58,200.475,200.53,174100000.0
2008-04-10 18:12:00,200.54,200.56,200.52,200.52,108000000.0
2008-04-10 18:13:00,200.52,200.57,200.52,200.55,125800000.0
2008-04-10 18:14:00,200.55,200.58,200.44,200.5,394900000.0
2008-04-10 18:15:00,200.5,200.62,200.5,200.56,565700000.0
2008-04-10 18:16:00,200.56,200.62,200.54,200.55,185800000.0
2008-04-10 18:17:00,200.55,200.56,200.475,200.54,246200000.0
2008-04-10 18:18:00,200.54,200.56,200.53,200.54,171400000.0
2008-04-10 18:19:00,200.54,200.58,200.475,200.57,177100000.0
2008-04-10 18:20:00,200.57,200.65,200.55,200.63,195300000.0
2008-04-10 18:21:00,200.63,200.65,200.56,200.56,203400000.0
2008-04-10 18:22:00,200.575,200.64,200.56,200.6,216200000.0
2008-04-10 18:23:00,200.6,200.62,200.54,200.56,210100000.0
2008-04-10 18:24:00,200.56,200.62,200.55,200.62,217400000.0
2008-04-10 18:25:00,200.62,200.63,200.47,200.5,173600000.0
2008-04-10 18:26:00,200.5,200.53,200.49,200.53,184800000.0
2008-04-10 18:27:00,200.53,200.53,200.47,200.47,172400000.0
2008-04-10 18:28:00,200.47,200.56,200.47,200.56,162000000.0
2008-04-10 18:29:00,200.56,200.56,200.52,200.52,153600000.0
2008-04-10 18:30:00,200.52,200.53,200.48,200.51,236000000.0
2008-04-10 18:31:00,200.51,200.56,200.49,200.56,203000000.0
2008-04-10 18:32:00,200.56,200.71,200.56,200.68,162800000.0
2008-04-10 18:33:00,200.68,200.79,200.67,200.79,154000000.0
2008-04-10 18:34:00,200.79,200.81,200.75,200.77,155800000.0
2008-04-10 18:35:00,200.77,200.8,200.75,200.8,169600000.0
2008-04-10 18:36:00,200.8,201.26,200.8,201.255,919739999.0
2008-04-10 18:37:00,201.24,201.27,201.08,201.09,1036699998.0
2008-04-10 18:38:00,201.09,201.12,201.06,201.11,1164700000.0
2008-04-10 18:39:00,201.12,201.24,201.12,201.18,1032499995.0
2008-04-10 18:40:00,201.18,201.22,201.11,201.2,862600000.0
2008-04-10 18:41:00,201.18,201.18,201.1,201.12,1299900000.0
2008-04-10 18:42:00,201.12,201.12,201.02,201.03,1541600000.0
2008-04-10 18:43:00,201.03,201.16,201.03,201.12,1290300000.0
2008-04-10 18:44:00,201.12,201.13,201.03,201.09,1024000000.0
2008-04-10 18:45:00,201.09,201.09,200.96,200.97,1140900000.0
2008-04-10 18:46:00,200.98,200.99,200.95,200.95,1195200000.0
2008-04-10 18:47:00,200.95,200.99,200.92,200.96,1343500000.0
2008-04-10 18:48:00,200.96,200.99,200.88,200.95,1008400000.0
2008-04-10 18:49:00,200.95,200.96,200.87,200.95,1025100002.0
2008-04-10 18:50:00,200.95,200.96,200.84,200.9,771100000.0
2008-04-10 18:51:00,200.89,200.91,200.85,200.87,1365800000.0
2008-04-10 18:52:00,200.87,200.88,200.82,200.85,1348100000.0
2008-04-10 18:53:00,200.85,200.93,200.85,200.92,1108400000.0
2008-04-10 18:54:00,200.92,200.95,200.9,200.91,1239800000.0
2008-04-10 18:55:00,200.91,200.98,200.91,200.97,651700000.0
2008-04-10 18:56:00,200.97,200.99,200.87,200.87,698300000.0
2008-04-10 18:57:00,200.87,200.9,200.85,200.9,519200000.0
2008-04-10 18:58:00,200.9,200.97,200.9,200.96,1037000000.0
2008-04-10 18:59:00,200.96,200.98,200.92,200.93,1136400000.0
2008-04-10 19:00:00,200.93,200.93,200.86,200.89,1029600000.0
2008-04-10 19:01:00,200.89,201.0,200.89,200.99,1027200000.0
2008-04-10 19:02:00,200.99,201.0,200.94,200.94,1687200000.0
2008-04-10 19:03:00,200.94,200.99,200.89,200.98,1336900000.0
2008-04-10 19:04:00,200.98,201.01,200.92,200.92,1371200000.0
2008-04-10 19:05:00,200.92,200.94,200.92,200.92,1678600000.0
2008-04-10 19:06:00,200.91,200.96,200.89,200.91,1314000000.0
2008-04-10 19:07:00,200.91,200.93,200.85,200.86,1159400000.0
2008-04-10 19:08:00,200.86,200.88,200.83,200.83,1340700000.0
2008-04-10 19:09:00,200.83,200.85,200.79,200.85,1191400000.0
2008-04-10 19:10:00,200.85,200.87,200.82,200.84,1249800000.0
2008-04-10 19:11:00,200.85,200.87,200.83,200.83,1242400000.0
2008-04-10 19:12:00,200.83,200.91,200.83,200.91,762400000.0
2008-04-10 19:13:00,200.92,201.01,200.91,200.96,1155200000.0
2008-04-10 19:14:00,200.96,200.97,200.89,200.92,1125600000.0
2008-04-10 19:15:00,200.92,200.92,200.87,200.9,1075200000.0
2008-04-10 19:16:00,200.9,200.9,200.84,200.84,1580000000.0
2008-04-10 19:17:00,200.84,200.84,200.76,200.79,1360800000.0
2008-04-10 19:18:00,200.79,200.81,200.79,200.8,1526400000.0
2008-04-10 19:19:00,200.8,200.82,200.785,200.82,690200000.0
2008-04-10 19:20:00,200.82,200.82,200.78,200.79,45200000.0
2008-04-10 19:21:00,200.79,200.915,200.79,200.875,248600000.0
2008-04-10 19:22:00,200.875,200.91,200.87,200.9,73100000.0
2008-04-10 19:23:00,200.9,200.97,200.9,200.905,33400000.0
2008-04-10 19:24:00,200.905,200.94,200.9,200.9,28200000.0
2008-04-10 19:25:00,200.9,200.98,200.9,200.96,28600000.0
2008-04-10 19:26:00,200.96,201.02,200.96,201.02,27100000.0
2008-04-10 19:27:00,201.02,201.04,200.96,200.97,29800000.0
2008-04-10 19:28:00,200.97,200.99,200.9,200.92,38400000.0
2008-04-10 19:29:00,200.92,200.98,200.92,200.92,34600000.0
2008-04-10 19:30:00,200.92,200.98,200.875,200.965,55500000.0
2008-04-10 19:31:00,200.965,200.965,200.9,200.93,80400000.0
2008-04-10 19:32:00,200.93,200.96,200.915,200.94,32400000.0
2008-04-10 19:33:00,200.94,201.08,200.94,201.03,41100000.0
2008-04-10 19:34:00,201.03,201.06,201.02,201.06,29700000.0
2008-04-10 19:35:00,201.06,201.08,200.92,200.93,48100000.0
2008-04-10 19:36:00,200.93,200.99,200.91,200.985,35500000.0
2008-04-10 19:37:00,200.98,201.02,200.98,201.01,27400000.0
2008-04-10 19:38:00,201.01,201.13,201.01,201.11,44000000.0
2008-04-10 19:39:00,201.11,201.13,201.07,201.07,32300000.0
2008-04-10 19:40:00,201.07,201.09,201.055,201.06,35700000.0
2008-04-10 19:41:00,201.06,201.06,201.03,201.05,446700000.0
2008-04-10 19:42:00,201.05,201.07,201.05,201.06,48200000.0
2008-04-10 19:43:00,201.06,201.11,201.06,201.07,28600000.0
2008-04-10 19:44:00,201.07,201.15,201.04,201.07,99800000.0
2008-04-10 19:45:00,201.07,201.11,201.07,201.07,65400000.0
2008-04-10 19:46:00,201.07,201.09,201.03,201.04,53100000.0
2008-04-10 19:47:00,201.04,201.08,200.98,201.045,56900000.0
2008-04-10 19:48:00,201.08,201.08,201.0,201.02,169500000.0
2008-04-10 19:49:00,201.02,201.14,200.975,201.0,57600000.0
2008-04-10 19:50:00,201.0,201.12,200.96,201.04,86800000.0
2008-04-10 19:51:00,201.04,201.08,201.01,201.02,117000000.0
2008-04-10 19:52:00,201.02,201.05,200.94,201.03,179200000.0
2008-04-10 19:53:00,201.03,201.035,200.9,200.92,612700000.0
2008-04-10 19:54:00,200.92,200.98,200.88,200.88,77000000.0
2008-04-10 19:55:00,200.88,200.92,200.86,200.86,62500000.0
2008-04-10 19:56:00,200.86,200.87,200.82,200.84,54800000.0
2008-04-10 19:57:00,200.84,200.915,200.82,200.915,139200000.0
2008-04-10 19:58:00,200.915,200.98,200.845,200.865,581000000.0
2008-04-10 19:59:00,200.865,200.87,200.78,200.78,146200000.0
2008-04-10 20:00:00,200.78,200.85,200.77,200.85,121900000.0
2008-04-10 20:01:00,200.85,200.87,200.83,200.835,54000000.0
2008-04-10 20:02:00,200.835,200.89,200.795,200.815,64500000.0
2008-04-10 20:03:00,200.815,200.83,200.72,200.76,129700000.0
2008-04-10 20:04:00,200.76,200.84,200.75,200.76,170400000.0
2008-04-10 20:05:00,200.76,200.79,200.745,200.76,162700000.0
2008-04-10 20:06:00,200.76,200.81,200.75,200.81,91600000.0
2008-04-10 20:07:00,200.81,200.835,200.79,200.79,55800000.0
2008-04-10 20:08:00,200.79,200.81,200.75,200.76,144800000.0
2008-04-10 20:09:00,200.76,200.82,200.76,200.81,64600000.0
2008-04-10 20:10:00,200.81,200.83,200.79,200.83,61000000.0
2008-04-10 20:11:00,200.83,200.87,200.83,200.86,47100000.0
2008-04-10 20:12:00,200.86,200.88,200.84,200.88,53400000.0
2008-04-10 20:13:00,200.88,200.89,200.86,200.875,56800000.0
2008-04-10 20:14:00,200.875,200.885,200.83,200.865,59600000.0
2008-04-10 20:15:00,200.865,200.875,200.765,200.77,29200000.0
2008-04-10 20:16:00,200.77,200.78,200.74,200.755,45300000.0
2008-04-10 20:17:00,200.755,200.81,200.75,200.79,59400000.0
2008-04-10 20:18:00,200.79,200.81,200.77,200.77,35500000.0
2008-04-10 20:19:00,200.77,200.8,200.77,200.8,53600000.0
2008-04-10 20:20:00,200.8,200.81,200.78,200.81,57800000.0
2008-04-10 20:21:00,200.81,200.81,200.69,200.71,78500000.0
2008-04-10 20:22:00,200.73,200.73,200.63,200.665,167300000.0
2008-04-10 20:23:00,200.665,200.695,200.59,200.59,117800000.0
2008-04-10 20:24:00,200.59,200.6,200.535,200.54,166500000.0
2008-04-10 20:25:00,200.54,200.55,200.37,200.45,181000000.0
2008-04-10 20:26:00,200.45,200.55,200.435,200.535,214300000.0
2008-04-10 20:27:00,200.535,200.54,200.46,200.48,170500000.0
2008-04-10 20:28:00,200.48,200.61,200.475,200.6,278400000.0
2008-04-10 20:29:00,200.6,200.63,200.56,200.58,156000000.0
2008-04-10 20:30:00,200.58,200.58,200.43,200.45,171900000.0
2008-04-10 20:31:00,200.45,200.47,200.395,200.415,167000000.0
2008-04-10 20:32:00,200.415,200.52,200.38,200.52,152000000.0
2008-04-10 20:33:00,200.52,200.6,200.465,200.595,153500000.0
2008-04-10 20:34:00,200.605,200.68,200.575,200.625,116800000.0
2008-04-10 20:35:00,200.625,200.825,200.625,200.8,141300000.0
2008-04-10 20:36:00,200.8,200.81,200.725,200.755,155200000.0
2008-04-10 20:37:00,200.76,200.83,200.74,200.75,152200000.0
2008-04-10 20:38:00,200.75,200.76,200.72,200.73,201000000.0
2008-04-10 20:39:00,200.73,200.73,200.67,200.71,172500000.0
2008-04-10 20:40:00,200.71,200.74,200.65,200.71,170000000.0
2008-04-10 20:41:00,200.71,200.71,200.57,200.61,198000000.0
2008-04-10 20:42:00,200.61,200.73,200.61,200.71,147800000.0
2008-04-10 20:43:00,200.705,200.705,200.64,200.655,119600000.0
2008-04-10 20:44:00,200.66,200.71,200.6,200.68,197200000.0
2008-04-10 20:45:00,200.68,200.71,200.65,200.685,138500000.0
2008-04-10 20:46:00,200.685,200.685,200.53,200.56,180300000.0
2008-04-10 20:47:00,200.56,200.63,200.56,200.61,174600000.0
2008-04-10 20:48:00,200.61,200.645,200.55,200.55,146600000.0
2008-04-10 20:49:00,200.55,200.62,200.53,200.6,164900000.0
2008-04-10 20:50:00,200.6,200.6,200.535,200.535,172000000.0
2008-04-10 20:51:00,200.535,200.645,200.53,200.645,162500000.0
2008-04-10 20:52:00,200.645,200.665,200.615,200.66,134800000.0
2008-04-10 20:53:00,200.66,200.68,200.66,200.66,188000000.0
2008-04-10 20:54:00,200.66,200.67,200.66,200.67,189900000.0
2008-04-10 20:55:00,200.67,200.69,200.65,200.65,158600000.0
2008-04-10 20:56:00,200.65,200.65,200.54,200.59,163300000.0
2008-04-10 20:57:00,200.59,200.79,200.59,200.775,159500000.0
2008-04-10 20:58:00,200.775,200.88,200.76,200.88,159300000.0
2008-04-10 20:59:00,200.88,200.945,200.83,200.91,155100000.0
2008-04-10 21:00:00,200.91,200.93,200.87,200.93,167200000.0
2008-04-10 21:01:00,200.93,200.975,200.9,200.97,193400000.0
2008-04-10 21:02:00,200.97,200.98,200.9,200.9,202800000.0
2008-04-10 21:03:00,200.9,200.92,200.82,200.82,474200000.0
2008-04-10 21:04:00,200.82,200.84,200.79,200.81,168400000.0
2008-04-10 21:05:00,200.81,200.91,200.81,200.91,142000000.0
2008-04-10 21:06:00,200.91,200.92,200.87,200.89,138200000.0
2008-04-10 21:07:00,200.89,200.89,200.87,200.875,143400000.0
2008-04-10 21:08:00,200.875,200.93,200.87,200.91,168700000.0
2008-04-10 21:09:00,200.91,200.94,200.9,200.94,179000000.0
2008-04-10 21:10:00,200.94,200.95,200.9,200.92,180000000.0
2008-04-10 21:11:00,200.92,200.92,200.83,200.9,178000000.0
2008-04-10 21:12:00,200.9,200.9,200.785,200.785,177600000.0
2008-04-10 21:13:00,200.785,200.82,200.785,200.79,170200000.0
2008-04-10 21:14:00,200.79,200.83,200.78,200.81,181300000.0
2008-04-10 21:15:00,200.81,200.875,200.805,200.845,140600000.0
2008-04-10 21:16:00,200.845,200.865,200.82,200.84,137100000.0
2008-04-10 21:17:00,200.84,200.88,200.76,200.865,184500000.0
2008-04-10 21:18:00,200.865,200.88,200.825,200.835,150500000.0
2008-04-10 21:19:00,200.835,200.835,200.78,200.795,189700000.0
2008-04-10 21:20:00,200.795,200.805,200.79,200.8,196700000.0
2008-04-10 21:21:00,200.8,200.81,200.775,200.775,158700000.0
2008-04-10 21:22:00,200.775,200.82,200.775,200.8,140400000.0
2008-04-10 21:23:00,200.8,200.85,200.785,200.8,131700000.0
2008-04-10 21:24:00,200.8,200.845,200.79,200.81,146600000.0
2008-04-10 21:25:00,200.81,200.83,200.78,200.79,189000000.0
2008-04-10 21:26:00,200.79,200.83,200.79,200.83,147200000.0
2008-04-10 21:27:00,200.84,200.87,200.82,200.83,168900000.0
2008-04-10 21:28:00,200.83,200.83,200.79,200.8,171400000.0
2008-04-10 21:29:00,200.8,200.885,200.74,200.87,231800000.0
2008-04-10 21:30:00,200.855,200.86,200.74,200.765,148500000.0
2008-04-10 21:31:00,200.765,200.765,200.645,200.67,150600000.0
2008-04-10 21:32:00,200.67,200.695,200.645,200.685,128600000.0
2008-04-10 21:33:00,200.675,200.71,200.66,200.66,241000000.0
2008-04-10 21:34:00,200.66,200.68,200.53,200.56,169200000.0
2008-04-10 21:35:00,200.56,200.66,200.56,200.64,175200000.0
2008-04-10 21:36:00,200.64,200.67,200.64,200.64,165400000.0
2008-04-10 21:37:00,200.64,200.72,200.595,200.65,152300000.0
2008-04-10 21:38:00,200.65,200.68,200.615,200.68,197400000.0
2008-04-10 21:39:00,200.68,200.69,200.65,200.67,192500000.0
2008-04-10 21:40:00,200.67,200.74,200.66,200.74,174300000.0
2008-04-10 21:41:00,200.74,200.76,200.68,200.68,186500000.0
2008-04-10 21:42:00,200.68,200.68,200.58,200.585,162100000.0
2008-04-10 21:43:00,200.585,200.64,200.56,200.635,110600000.0
2008-04-10 21:44:00,200.635,200.65,200.59,200.6,167300000.0
2008-04-10 21:45:00,200.6,200.62,200.57,200.58,162400000.0
2008-04-10 21:46:00,200.58,200.58,200.525,200.54,154000000.0
2008-04-10 21:47:00,200.54,200.555,200.51,200.555,196600000.0
2008-04-10 21:48:00,200.555,200.585,200.52,200.58,168500000.0
2008-04-10 21:49:00,200.58,200.6,200.56,200.59,228500000.0
2008-04-10 21:50:00,200.59,200.61,200.59,200.605,202700000.0
2008-04-10 21:51:00,200.605,200.62,200.6,200.61,173800000.0
2008-04-10 21:52:00,200.61,200.73,200.595,200.71,198600000.0
2008-04-10 21:53:00,200.71,200.75,200.71,200.72,202300000.0
2008-04-10 21:54:00,200.72,200.72,200.675,200.72,152000000.0
2008-04-10 21:55:00,200.72,200.74,200.71,200.73,177900000.0
2008-04-10 21:56:00,200.73,200.745,200.73,200.745,251300000.0
2008-04-10 21:57:00,200.745,200.77,200.735,200.77,189100000.0
2008-04-10 21:58:00,200.77,200.84,200.75,200.83,185300000.0
2008-04-10 21:59:00,200.83,200.85,200.83,200.85,171600000.0
2008-04-10 22:00:00,200.85,200.85,200.795,200.795,323300000.0
2008-04-10 22:01:00,200.795,200.8,200.775,200.79,141700000.0
2008-04-10 22:02:00,200.79,200.85,200.79,200.85,159700000.0
2008-04-10 22:03:00,200.85,200.86,200.84,200.84,190400000.0
2008-04-10 22:04:00,200.84,200.88,200.84,200.88,190300000.0
2008-04-10 22:05:00,200.88,200.9,200.88,200.88,179400000.0
2008-04-10 22:06:00,200.88,200.92,200.86,200.92,169900000.0
2008-04-10 22:07:00,200.92,200.97,200.92,200.95,208000000.0
2008-04-10 22:08:00,200.95,200.995,200.95,200.97,203400000.0
2008-04-10 22:09:00,200.97,201.05,200.97,201.015,240700000.0
2008-04-10 22:10:00,201.015,201.04,201.01,201.03,174200000.0
2008-04-10 22:11:00,201.03,201.03,200.955,200.955,196500000.0
2008-04-10 22:12:00,200.97,200.98,200.95,200.96,296000000.0
2008-04-10 22:13:00,200.97,201.03,200.925,201.02,154800000.0
2008-04-10 22:14:00,201.02,201.025,200.96,200.96,216500000.0
2008-04-10 22:15:00,200.96,200.995,200.94,200.96,233800000.0
2008-04-10 22:16:00,200.96,200.96,200.92,200.93,166000000.0
2008-04-10 22:17:00,200.93,200.93,200.91,200.91,202400000.0
2008-04-10 22:18:00,200.92,200.97,200.92,200.95,177900000.0
2008-04-10 22:19:00,200.95,200.97,200.92,200.96,179800000.0
2008-04-10 22:20:00,200.96,200.99,200.92,200.97,175100000.0
2008-04-10 22:21:00,200.97,200.97,200.93,200.95,183900000.0
2008-04-10 22:22:00,200.95,201.01,200.95,200.99,190600000.0
2008-04-10 22:23:00,200.99,201.01,200.965,200.985,166900000.0
2008-04-10 22:24:00,200.985,201.02,200.985,201.0,143200000.0
2008-04-10 22:25:00,201.0,201.05,201.0,201.02,171100000.0
2008-04-10 22:26:00,201.02,201.03,200.97,201.01,167400000.0
2008-04-10 22:27:00,201.01,201.015,201.0,201.015,158200000.0
2008-04-10 22:28:00,201.015,201.025,201.0,201.0,127400000.0
2008-04-10 22:29:00,201.0,201.01,200.985,201.01,169300000.0
2008-04-10 22:30:00,201.01,201.03,201.0,201.01,229200000.0
2008-04-10 22:31:00,201.01,201.04,200.985,200.99,150100000.0
2008-04-10 22:32:00,200.99,201.005,200.985,200.99,160900000.0
2008-04-10 22:33:00,200.99,200.995,200.99,200.99,271400000.0
2008-04-10 22:34:00,200.99,200.99,200.975,200.99,250400000.0
2008-04-10 22:35:00,200.99,201.03,200.98,201.01,226700000.0
2008-04-10 22:36:00,201.01,201.07,201.01,201.05,200000000.0
2008-04-10 22:37:00,201.05,201.05,200.98,201.005,209700000.0
2008-04-10 22:38:00,201.005,201.025,200.995,201.005,139600000.0
2008-04-10 22:39:00,201.005,201.04,201.0,201.01,158000000.0
2008-04-10 22:40:00,201.01,201.02,201.0,201.0,177800000.0
2008-04-10 22:41:00,201.0,201.01,201.0,201.0,184500000.0
2008-04-10 22:42:00,201.0,201.025,201.0,201.015,139400000.0
2008-04-10 22:43:00,201.015,201.015,200.99,201.005,188400000.0
2008-04-10 22:44:00,201.005,201.08,200.975,200.975,178700000.0
2008-04-10 22:45:00,200.975,200.98,200.95,200.96,123200000.0
2008-04-10 22:46:00,200.96,201.0,200.96,200.985,153900000.0
2008-04-10 22:47:00,200.985,201.04,200.955,201.02,141600000.0
2008-04-10 22:48:00,201.02,201.03,200.955,200.97,154300000.0
2008-04-10 22:49:00,200.97,201.01,200.93,200.93,143500000.0
2008-04-10 22:50:00,200.93,201.0,200.93,200.965,147300000.0
2008-04-10 22:51:00,200.965,201.015,200.955,200.955,166600000.0
2008-04-10 22:52:00,200.955,200.97,200.935,200.935,185400000.0
2008-04-10 22:53:00,200.935,200.97,200.93,200.97,147400000.0
2008-04-10 22:54:00,200.97,200.97,200.88,200.905,150300000.0
2008-04-10 22:55:00,200.905,200.91,200.905,200.91,61400000.0
2008-04-10 22:56:00,200.91,200.925,200.91,200.92,164900000.0
2008-04-10 22:57:00,200.92,200.93,200.92,200.92,582300000.0
2008-04-10 22:58:00,200.92,200.93,200.895,200.895,313400000.0
2008-04-10 22:59:00,200.895,200.9,200.895,200.895,351900000.0
2008-04-10 23:00:00,200.895,200.895,200.84,200.84,1412200000.0
2008-04-10 23:01:00,200.84,200.84,200.8,200.8,1053600000.0
2008-04-10 23:02:00,200.8,200.8,200.72,200.74,1000000000.0
2008-04-10 23:03:00,200.74,200.75,200.7,200.7,1140000000.0
2008-04-10 23:04:00,200.7,200.76,200.69,200.76,104000000.0
2008-04-10 23:05:00,200.76,200.805,200.755,200.805,30300000.0
2008-04-10 23:06:00,200.805,200.805,200.72,200.8,28600000.0
2008-04-10 23:07:00,200.8,200.82,200.745,200.815,30000000.0
2008-04-10 23:08:00,200.815,200.815,200.815,200.815,29400000.0
2008-04-10 23:09:00,200.815,200.825,200.805,200.805,29100000.0
2008-04-10 23:10:00,200.805,200.81,200.785,200.81,28300000.0
2008-04-10 23:11:00,200.81,200.81,200.765,200.78,28400000.0
2008-04-10 23:12:00,200.78,200.79,200.76,200.79,18800000.0
2008-04-10 23:13:00,200.805,200.81,200.77,200.795,14200000.0
2008-04-10 23:14:00,200.795,200.81,200.78,200.785,28400000.0
2008-04-10 23:15:00,200.785,200.805,200.785,200.8,29000000.0
2008-04-10 23:16:00,200.8,200.8,200.725,200.725,28700000.0
2008-04-10 23:17:00,200.725,200.785,200.71,200.73,65600000.0
2008-04-10 23:18:00,200.73,200.765,200.7,200.71,717200000.0
2008-04-10 23:19:00,200.71,200.765,200.71,200.75,115700000.0
2008-04-10 23:20:00,200.75,200.76,200.74,200.74,29400000.0
2008-04-10 23:21:00,200.74,200.74,200.73,200.73,29900000.0
2008-04-10 23:22:00,200.73,200.73,200.65,200.65,71100000.0
2008-04-10 23:23:00,200.65,200.7,200.64,200.64,69400000.0
2008-04-10 23:24:00,200.64,200.685,200.58,200.66,365900000.0
2008-04-10 23:25:00,200.66,200.66,200.625,200.65,29700000.0
2008-04-10 23:26:00,200.65,200.65,200.65,200.65,29200000.0
2008-04-10 23:27:00,200.65,200.65,200.615,200.645,28800000.0
2008-04-10 23:28:00,200.645,200.645,200.64,200.64,30400000.0
2008-04-10 23:29:00,200.64,200.64,200.58,200.585,29100000.0
2008-04-10 23:30:00,200.585,200.59,200.585,200.585,29400000.0
2008-04-10 23:31:00,200.585,200.585,200.57,200.57,29500000.0
2008-04-10 23:32:00,200.57,200.6,200.57,200.6,63900000.0
2008-04-10 23:33:00,200.6,200.6,200.575,200.585,37500000.0
2008-04-10 23:34:00,200.585,200.59,200.56,200.565,34800000.0
2008-04-10 23:35:00,200.565,200.575,200.56,200.56,60400000.0
2008-04-10 23:36:00,200.56,200.58,200.56,200.58,202800000.0
2008-04-10 23:37:00,200.58,200.615,200.58,200.615,117000000.0
2008-04-10 23:38:00,200.615,200.615,200.615,200.615,126400000.0
2008-04-10 23:39:00,200.615,200.615,200.605,200.605,122800000.0
2008-04-10 23:40:00,200.605,200.605,200.59,200.59,118000000.0
2008-04-10 23:41:00,200.59,200.59,200.59,200.59,121200000.0
2008-04-10 23:42:00,200.59,200.59,200.58,200.58,120400000.0
2008-04-10 23:43:00,200.58,200.595,200.56,200.575,145700000.0
2008-04-10 23:44:00,200.575,200.595,200.57,200.57,124400000.0
2008-04-10 23:45:00,200.57,200.57,200.57,200.57,124800000.0
2008-04-10 23:46:00,200.57,200.605,200.57,200.605,127300000.0
2008-04-10 23:47:00,200.605,200.615,200.605,200.615,125200000.0
2008-04-10 23:48:00,200.615,200.615,200.6,200.6,243100000.0
2008-04-10 23:49:00,200.6,200.605,200.6,200.605,232700000.0
2008-04-10 23:50:00,200.605,200.62,200.6,200.62,186800000.0
2008-04-10 23:51:00,200.62,200.62,200.62,200.62,188400000.0
2008-04-10 23:52:00,200.62,200.62,200.605,200.61,183800000.0
2008-04-10 23:53:00,200.61,200.61,200.61,200.61,186600000.0
2008-04-10 23:54:00,200.61,200.61,200.61,200.61,187800000.0
2008-04-10 23:55:00,200.61,200.63,200.61,200.61,187200000.0
2008-04-10 23:56:00,200.61,200.61,200.61,200.61,179400000.0
2008-04-10 23:57:00,200.61,200.615,200.61,200.615,182800000.0
2008-04-10 23:58:00,200.615,200.615,200.61,200.61,184200000.0
2008-04-10 23:59:00,200.61,200.61,200.61,200.61,184800000.0
2008-04-11 00:00:00,200.61,200.69,200.61,200.66,192200000.0
2008-04-11 00:01:00,200.66,200.69,200.61,200.62,187600000.0
2008-04-11 00:02:00,200.62,200.64,200.59,200.59,244000000.0
2008-04-11 00:03:00,200.59,200.63,200.59,200.61,379700000.0
2008-04-11 00:04:00,200.61,200.63,200.61,200.62,665200000.0
2008-04-11 00:05:00,200.62,200.62,200.61,200.62,810600000.0
2008-04-11 00:06:00,200.62,200.63,200.62,200.63,997000000.0
2008-04-11 00:07:00,200.63,200.65,200.63,200.64,833000000.0
2008-04-11 00:08:00,200.63,200.65,200.63,200.64,547200000.0
2008-04-11 00:09:00,200.64,200.7,200.64,200.66,805600000.0
2008-04-11 00:10:00,200.66,200.73,200.66,200.72,667600000.0
2008-04-11 00:11:00,200.72,200.75,200.7,200.7,870500000.0
2008-04-11 00:12:00,200.7,200.755,200.68,200.69,438300000.0
2008-04-11 00:13:00,200.69,200.69,200.68,200.69,748800000.0
2008-04-11 00:14:00,200.69,200.7,200.68,200.69,724300000.0
2008-04-11 00:15:00,200.69,200.7,200.59,200.625,346400000.0
2008-04-11 00:16:00,200.625,200.71,200.56,200.565,392700000.0
2008-04-11 00:17:00,200.565,200.605,200.565,200.58,128100000.0
2008-04-11 00:18:00,200.58,200.625,200.58,200.62,217500000.0
2008-04-11 00:19:00,200.62,200.67,200.61,200.65,335500000.0
2008-04-11 00:20:00,200.65,200.67,200.64,200.64,657000000.0
2008-04-11 00:21:00,200.64,200.65,200.64,200.64,746400000.0
2008-04-11 00:22:00,200.64,200.665,200.635,200.635,300300000.0
2008-04-11 00:23:00,200.635,200.655,200.63,200.63,122400000.0
2008-04-11 00:24:00,200.63,200.63,200.605,200.605,124400000.0
2008-04-11 00:25:00,200.605,200.605,200.595,200.595,123200000.0
2008-04-11 00:26:00,200.595,200.595,200.58,200.58,216300000.0
2008-04-11 00:27:00,200.58,200.6,200.58,200.6,476100000.0
2008-04-11 00:28:00,200.6,200.625,200.58,200.58,516900000.0
2008-04-11 00:29:00,200.58,200.605,200.58,200.595,191200000.0
2008-04-11 00:30:00,200.595,200.61,200.575,200.605,122400000.0
2008-04-11 00:31:00,200.605,200.62,200.6,200.615,120800000.0
2008-04-11 00:32:00,200.615,200.615,200.58,200.605,122000000.0
2008-04-11 00:33:00,200.605,200.615,200.605,200.615,127500000.0
2008-04-11 00:34:00,200.615,200.645,200.615,200.645,126200000.0
2008-04-11 00:35:00,200.645,200.66,200.6,200.64,655900000.0
2008-04-11 00:36:00,200.64,200.66,200.615,200.615,1442300000.0
2008-04-11 00:37:00,200.615,200.625,200.585,200.625,244200000.0
2008-04-11 00:38:00,200.625,200.635,200.605,200.605,121600000.0
2008-04-11 00:39:00,200.605,200.62,200.6,200.605,134400000.0
2008-04-11 00:40:00,200.605,200.645,200.605,200.635,123600000.0
2008-04-11 00:41:00,200.635,200.635,200.61,200.61,123300000.0
2008-04-11 00:42:00,200.61,200.67,200.61,200.67,446500000.0
2008-04-11 00:43:00,200.67,200.69,200.67,200.69,793600000.0
2008-04-11 00:44:00,200.69,200.71,200.685,200.71,244200000.0
2008-04-11 00:45:00,200.71,200.75,200.705,200.735,180300000.0
2008-04-11 00:46:00,200.735,200.745,200.73,200.73,120000000.0
2008-04-11 00:47:00,200.73,200.73,200.7,200.705,120000000.0
2008-04-11 00:48:00,200.705,200.73,200.705,200.715,120000000.0
2008-04-11 00:49:00,200.715,200.715,200.715,200.715,123600000.0
2008-04-11 00:50:00,200.715,200.725,200.71,200.72,123200000.0
2008-04-11 00:51:00,200.72,200.72,200.695,200.695,121600000.0
2008-04-11 00:52:00,200.695,200.72,200.695,200.72,672200000.0
2008-04-11 00:53:00,200.72,200.93,200.71,200.93,467700000.0
2008-04-11 00:54:00,200.92,201.24,200.91,201.24,680200000.0
2008-04-11 00:55:00,201.24,201.39,201.21,201.26,120100000.0
2008-04-11 00:56:00,201.26,201.26,201.055,201.11,172100001.0
2008-04-11 00:57:00,201.11,201.3,201.11,201.23,207900000.0
2008-04-11 00:58:00,201.23,201.28,201.23,201.245,84900000.0
2008-04-11 00:59:00,201.245,201.29,201.2,201.25,102500000.0
2008-04-11 01:00:00,201.25,201.295,201.18,201.25,113400000.0
2008-04-11 01:01:00,201.25,201.27,201.24,201.255,110600000.0
2008-04-11 01:02:00,201.26,201.27,201.15,201.23,95100000.0
2008-04-11 01:03:00,201.23,201.23,201.14,201.14,65700000.0
2008-04-11 01:04:00,201.14,201.155,201.09,201.11,284800000.0
2008-04-11 01:05:00,201.15,201.16,201.08,201.1,1880900000.0
2008-04-11 01:06:00,201.1,201.12,201.05,201.05,874200000.0
2008-04-11 01:07:00,201.05,201.08,201.015,201.04,1281600000.0
2008-04-11 01:08:00,201.04,201.06,200.99,201.01,674100000.0
2008-04-11 01:09:00,201.01,201.01,200.91,200.925,565200000.0
2008-04-11 01:10:00,200.925,200.925,200.81,200.835,427700000.0
2008-04-11 01:11:00,200.835,200.86,200.8,200.85,441200000.0
2008-04-11 01:12:00,200.85,200.945,200.83,200.935,538600000.0
2008-04-11 01:13:00,200.935,200.99,200.87,200.925,438000000.0
2008-04-11 01:14:00,200.925,200.925,200.875,200.875,123600000.0
2008-04-11 01:15:00,200.875,200.875,200.82,200.825,404300000.0
2008-04-11 01:16:00,200.825,200.88,200.78,200.86,256100000.0
2008-04-11 01:17:00,200.86,200.88,200.82,200.86,220600000.0
2008-04-11 01:18:00,200.86,200.9,200.85,200.89,152700000.0
2008-04-11 01:19:00,200.89,200.91,200.89,200.91,296700000.0
2008-04-11 01:20:00,200.9,200.91,200.87,200.89,374500000.0
2008-04-11 01:21:00,200.89,200.91,200.89,200.89,311700000.0
2008-04-11 01:22:00,200.89,200.94,200.89,200.9,749300000.0
2008-04-11 01:23:00,200.9,200.91,200.87,200.88,540700000.0
2008-04-11 01:24:00,200.88,200.905,200.87,200.9,208100000.0
2008-04-11 01:25:00,200.9,200.9,200.83,200.85,314200000.0
2008-04-11 01:26:00,200.85,200.85,200.84,200.84,260900000.0
2008-04-11 01:27:00,200.84,200.85,200.83,200.83,462600000.0
2008-04-11 01:28:00,200.83,200.84,200.78,200.8,378300000.0
2008-04-11 01:29:00,200.8,200.83,200.8,200.83,326500000.0
2008-04-11 01:30:00,200.83,200.83,200.8,200.82,307200000.0
2008-04-11 01:31:00,200.82,200.85,200.81,200.85,369100000.0
2008-04-11 01:32:00,200.85,200.86,200.84,200.85,504800000.0
2008-04-11 01:33:00,200.85,200.91,200.83,200.91,470400000.0
2008-04-11 01:34:00,200.91,200.91,200.89,200.89,263500000.0
2008-04-11 01:35:00,200.89,200.89,200.89,200.89,240800000.0
2008-04-11 01:36:00,200.89,200.94,200.89,200.91,282800000.0
2008-04-11 01:37:00,200.92,200.92,200.87,200.91,347400000.0
2008-04-11 01:38:00,200.91,200.93,200.9,200.9,393100000.0
2008-04-11 01:39:00,200.9,200.9,200.89,200.9,688000000.0
2008-04-11 01:40:00,200.9,200.9,200.9,200.9,544000000.0
2008-04-11 01:41:00,200.9,200.92,200.88,200.9,700000000.0
2008-04-11 01:42:00,200.9,200.92,200.87,200.91,341900000.0
2008-04-11 01:43:00,200.91,200.91,200.74,200.81,364400000.0
2008-04-11 01:44:00,200.81,200.84,200.78,200.83,289400000.0
2008-04-11 01:45:00,200.83,200.83,200.7,200.7,343500000.0
2008-04-11 01:46:00,200.7,200.73,200.69,200.7,369300000.0
2008-04-11 01:47:00,200.7,200.7,200.65,200.67,412000000.0
2008-04-11 01:48:00,200.67,200.8,200.66,200.74,402600000.0
2008-04-11 01:49:00,200.74,200.78,200.69,200.71,326600000.0
2008-04-11 01:50:00,200.71,200.76,200.7,200.76,299700000.0
2008-04-11 01:51:00,200.76,200.8,200.75,200.77,236800000.0
2008-04-11 01:52:00,200.77,200.78,200.77,200.77,245200000.0
2008-04-11 01:53:00,200.77,200.77,200.68,200.68,522500000.0
2008-04-11 01:54:00,200.68,200.7,200.66,200.67,726600000.0
2008-04-11 01:55:00,200.66,200.66,200.59,200.6,636600000.0
2008-04-11 01:56:00,200.6,200.67,200.58,200.59,349600000.0
2008-04-11 01:57:00,200.59,200.6,200.54,200.6,483500000.0
2008-04-11 01:58:00,200.6,200.6,200.4,200.52,753900000.0
2008-04-11 01:59:00,200.52,200.58,200.51,200.58,615900000.0
2008-04-11 02:00:00,200.58,200.65,200.58,200.62,680400000.0
2008-04-11 02:01:00,200.62,200.78,200.62,200.75,532000000.0
2008-04-11 02:02:00,200.75,200.84,200.75,200.78,839000000.0
2008-04-11 02:03:00,200.78,200.85,200.78,200.81,761400000.0
2008-04-11 02:04:00,200.81,200.82,200.775,200.78,453500000.0
2008-04-11 02:05:00,200.78,200.82,200.78,200.79,857100000.0
2008-04-11 02:06:00,200.79,200.825,200.785,200.82,191600000.0
2008-04-11 02:07:00,200.82,200.83,200.805,200.81,325200000.0
2008-04-11 02:08:00,200.81,200.84,200.8,200.805,465200000.0
2008-04-11 02:09:00,200.805,200.83,200.795,200.795,153900000.0
2008-04-11 02:10:00,200.795,200.8,200.71,200.71,215500000.0
2008-04-11 02:11:00,200.71,200.79,200.69,200.79,553300000.0
2008-04-11 02:12:00,200.79,200.8,200.75,200.775,401000000.0
2008-04-11 02:13:00,200.775,200.81,200.77,200.79,491000000.0
2008-04-11 02:14:00,200.79,200.82,200.76,200.77,819500000.0
2008-04-11 02:15:00,200.77,200.77,200.7,200.75,688800000.0
2008-04-11 02:16:00,200.75,200.75,200.66,200.68,825600000.0
2008-04-11 02:17:00,200.68,200.8,200.68,200.77,728000000.0
2008-04-11 02:18:00,200.77,200.77,200.72,200.72,361600000.0
2008-04-11 02:19:00,200.72,200.74,200.71,200.715,400600000.0
2008-04-11 02:20:00,200.73,200.73,200.7,200.7,568600000.0
2008-04-11 02:21:00,200.7,200.76,200.7,200.76,674400000.0
2008-04-11 02:22:00,200.77,200.8,200.75,200.8,933200000.0
2008-04-11 02:23:00,200.8,200.82,200.77,200.78,910200000.0
2008-04-11 02:24:00,200.78,200.8,200.75,200.78,763800000.0
2008-04-11 02:25:00,200.78,200.8,200.72,200.74,331800000.0
2008-04-11 02:26:00,200.73,200.78,200.73,200.78,1159200000.0
2008-04-11 02:27:00,200.78,200.82,200.77,200.82,1098800000.0
2008-04-11 02:28:00,200.82,200.86,200.8,200.86,1166400000.0
2008-04-11 02:29:00,200.86,200.92,200.83,200.9,1081000000.0
2008-04-11 02:30:00,200.9,200.98,200.9,200.98,1489600000.0
2008-04-11 02:31:00,200.98,201.08,200.965,200.99,338900000.0
2008-04-11 02:32:00,200.99,201.06,200.99,201.05,633500000.0
2008-04-11 02:33:00,201.05,201.13,201.03,201.09,1040500000.0
2008-04-11 02:34:00,201.09,201.12,201.07,201.07,1362400000.0
2008-04-11 02:35:00,201.07,201.07,200.94,200.96,578500000.0
2008-04-11 02:36:00,200.96,200.97,200.93,200.94,391700000.0
2008-04-11 02:37:00,200.94,200.98,200.93,200.98,1206800000.0
2008-04-11 02:38:00,200.99,200.99,200.96,200.96,381500000.0
2008-04-11 02:39:00,200.96,201.04,200.96,201.04,723000000.0
2008-04-11 02:40:00,201.04,201.16,201.02,201.13,527800000.0
2008-04-11 02:41:00,201.13,201.16,201.12,201.125,519800000.0
2008-04-11 02:42:00,201.125,201.125,201.03,201.055,513900000.0
2008-04-11 02:43:00,201.055,201.09,201.02,201.09,1122800000.0
2008-04-11 02:44:00,201.09,201.12,201.07,201.075,611525000.0
2008-04-11 02:45:00,201.075,201.1,201.05,201.1,513725000.0
2008-04-11 02:46:00,201.1,201.1,201.07,201.08,164037500.0
2008-04-11 02:47:00,201.1,201.11,201.07,201.1,486787500.0
2008-04-11 02:48:00,201.1,201.15,201.1,201.13,423862500.0
2008-04-11 02:49:00,201.13,201.15,201.1,201.105,1340400000.0
2008-04-11 02:50:00,201.12,201.14,201.11,201.14,795400000.0
2008-04-11 02:51:00,201.14,201.15,201.11,201.12,745200000.0
2008-04-11 02:52:00,201.12,201.14,201.12,201.14,1179600000.0
2008-04-11 02:53:00,201.14,201.16,201.105,201.15,787500000.0
2008-04-11 02:54:00,201.15,201.25,201.15,201.23,901900000.0
2008-04-11 02:55:00,201.22,201.24,201.15,201.23,437562500.0
2008-04-11 02:56:00,201.23,201.27,201.195,201.27,515025000.0
2008-04-11 02:57:00,201.27,201.28,201.18,201.22,688400000.0
2008-04-11 02:58:00,201.22,201.3,201.2,201.23,737700000.0
2008-04-11 02:59:00,201.23,201.28,201.2,201.22,882800000.0
2008-04-11 03:00:00,201.22,201.25,201.18,201.23,1233400000.0
2008-04-11 03:01:00,201.23,201.24,201.19,201.21,806500000.0
2008-04-11 03:02:00,201.21,201.23,201.18,201.18,816900000.0
2008-04-11 03:03:00,201.18,201.19,201.15,201.15,260200000.0
2008-04-11 03:04:00,201.15,201.17,201.04,201.04,747100000.0
2008-04-11 03:05:00,201.06,201.11,201.06,201.085,956200000.0
2008-04-11 03:06:00,201.085,201.14,201.085,201.105,867800000.0
2008-04-11 03:07:00,201.105,201.105,201.06,201.085,753200000.0
2008-04-11 03:08:00,201.085,201.1,201.03,201.03,1154800000.0
2008-04-11 03:09:00,201.03,201.05,201.015,201.045,445900000.0
2008-04-11 03:10:00,201.04,201.06,201.04,201.06,183600000.0
2008-04-11 03:11:00,201.06,201.09,201.06,201.09,289000000.0
2008-04-11 03:12:00,201.09,201.125,201.09,201.09,207900000.0
2008-04-11 03:13:00,201.09,201.105,201.03,201.03,205000000.0
2008-04-11 03:14:00,201.03,201.035,201.025,201.035,173400000.0
2008-04-11 03:15:00,201.035,201.04,201.02,201.04,166800000.0
2008-04-11 03:16:00,201.04,201.075,201.03,201.075,181600000.0
2008-04-11 03:17:00,201.075,201.075,201.04,201.045,324600000.0
2008-04-11 03:18:00,201.045,201.095,201.045,201.095,176200000.0
2008-04-11 03:19:00,201.095,201.13,201.09,201.12,282000000.0
2008-04-11 03:20:00,201.12,201.12,201.09,201.09,737400000.0
2008-04-11 03:21:00,201.09,201.12,201.085,201.11,969400000.0
2008-04-11 03:22:00,201.11,201.11,201.09,201.09,277600000.0
2008-04-11 03:23:00,201.09,201.12,201.08,201.105,695900000.0
2008-04-11 03:24:00,201.105,201.13,201.105,201.125,812000000.0
2008-04-11 03:25:00,201.125,201.22,201.125,201.22,365600000.0
2008-04-11 03:26:00,201.22,201.27,201.22,201.23,220300000.0
2008-04-11 03:27:00,201.23,201.235,201.16,201.2,267300000.0
2008-04-11 03:28:00,201.2,201.23,201.19,201.23,281000000.0
2008-04-11 03:29:00,201.23,201.24,201.23,201.23,531100000.0
2008-04-11 03:30:00,201.23,201.25,201.23,201.23,430200000.0
2008-04-11 03:31:00,201.23,201.33,201.23,201.26,473800000.0
2008-04-11 03:32:00,201.26,201.285,201.24,201.28,328400000.0
2008-04-11 03:33:00,201.285,201.32,201.285,201.315,308600000.0
2008-04-11 03:34:00,201.315,201.34,201.29,201.32,346900000.0
2008-04-11 03:35:00,201.32,201.32,201.32,201.32,480800000.0
2008-04-11 03:36:00,201.32,201.34,201.3,201.32,408600000.0
2008-04-11 03:37:00,201.32,201.32,201.295,201.31,591800000.0
2008-04-11 03:38:00,201.31,201.4,201.31,201.345,455700000.0
2008-04-11 03:39:00,201.345,201.38,201.335,201.36,304100000.0
2008-04-11 03:40:00,201.36,201.36,201.35,201.35,402100000.0
2008-04-11 03:41:00,201.35,201.495,201.35,201.465,885200000.0
2008-04-11 03:42:00,201.465,201.485,201.425,201.445,747900000.0
2008-04-11 03:43:00,201.445,201.51,201.445,201.51,387700000.0
2008-04-11 03:44:00,201.51,201.58,201.51,201.58,619500000.0
2008-04-11 03:45:00,201.57,201.585,201.56,201.58,409200000.0
2008-04-11 03:46:00,201.58,201.65,201.58,201.645,520800000.0
2008-04-11 03:47:00,201.645,201.65,201.615,201.65,296700000.0
2008-04-11 03:48:00,201.655,201.815,201.655,201.765,298900000.0
2008-04-11 03:49:00,201.765,201.89,201.755,201.795,211700000.0
2008-04-11 03:50:00,201.795,201.805,201.69,201.695,291900000.0
2008-04-11 03:51:00,201.695,201.83,201.695,201.745,327200000.0
2008-04-11 03:52:00,201.745,201.76,201.69,201.72,310800000.0
2008-04-11 03:53:00,201.72,201.72,201.635,201.645,315200000.0
2008-04-11 03:54:00,201.645,201.66,201.59,201.66,393600000.0
2008-04-11 03:55:00,201.66,201.66,201.435,201.54,374800000.0
2008-04-11 03:56:00,201.54,201.56,201.49,201.55,382200000.0
2008-04-11 03:57:00,201.55,201.6,201.55,201.55,292400000.0
2008-04-11 03:58:00,201.55,201.585,201.55,201.58,583400000.0
2008-04-11 03:59:00,201.58,201.58,201.535,201.565,277000000.0
2008-04-11 04:00:00,201.57,201.59,201.565,201.575,237800000.0
2008-04-11 04:01:00,201.575,201.6,201.53,201.59,413600000.0
2008-04-11 04:02:00,201.59,201.59,201.57,201.59,715400000.0
2008-04-11 04:03:00,201.59,201.63,201.555,201.57,382600000.0
2008-04-11 04:04:00,201.57,201.57,201.45,201.5,512700000.0
2008-04-11 04:05:00,201.5,201.525,201.48,201.52,305000000.0
2008-04-11 04:06:00,201.52,201.54,201.445,201.46,408600000.0
2008-04-11 04:07:00,201.46,201.54,201.455,201.51,461700000.0
2008-04-11 04:08:00,201.51,201.54,201.5,201.54,1565300000.0
2008-04-11 04:09:00,201.54,201.56,201.485,201.49,844200000.0
2008-04-11 04:10:00,201.49,201.52,201.49,201.5,1009400000.0
2008-04-11 04:11:00,201.5,201.52,201.49,201.51,1255200000.0
2008-04-11 04:12:00,201.51,201.535,201.5,201.535,436900000.0
2008-04-11 04:13:00,201.54,201.55,201.535,201.54,529800000.0
2008-04-11 04:14:00,201.54,201.58,201.54,201.575,733000000.0
2008-04-11 04:15:00,201.575,201.72,201.575,201.705,434000000.0
2008-04-11 04:16:00,201.705,201.745,201.695,201.72,474300000.0
2008-04-11 04:17:00,201.72,201.745,201.72,201.725,804000000.0
2008-04-11 04:18:00,201.72,201.82,201.7,201.72,684400000.0
2008-04-11 04:19:00,201.72,201.76,201.66,201.75,527500000.0
2008-04-11 04:20:00,201.75,201.755,201.71,201.715,680500000.0
2008-04-11 04:21:00,201.715,201.72,201.71,201.72,245000000.0
2008-04-11 04:22:00,201.72,201.74,201.705,201.72,472100000.0
2008-04-11 04:23:00,201.72,201.72,201.58,201.6,373200000.0
2008-04-11 04:24:00,201.6,201.62,201.58,201.59,199400000.0
2008-04-11 04:25:00,201.59,201.6,201.58,201.59,375900000.0
2008-04-11 04:26:00,201.59,201.64,201.57,201.625,413500000.0
2008-04-11 04:27:00,201.625,201.655,201.625,201.64,186000000.0
2008-04-11 04:28:00,201.63,201.645,201.62,201.62,207600000.0
2008-04-11 04:29:00,201.62,201.625,201.49,201.49,325800000.0
2008-04-11 04:30:00,201.49,201.6,201.49,201.59,445100000.0
2008-04-11 04:31:00,201.59,201.605,201.56,201.565,352900000.0
2008-04-11 04:32:00,201.565,201.6,201.55,201.57,396600000.0
2008-04-11 04:33:00,201.57,201.58,201.56,201.57,451200000.0
2008-04-11 04:34:00,201.57,201.59,201.54,201.54,436300000.0
2008-04-11 04:35:00,201.54,201.55,201.47,201.48,566200000.0
2008-04-11 04:36:00,201.48,201.48,201.4,201.43,300800000.0
2008-04-11 04:37:00,201.43,201.44,201.4,201.4,753300000.0
2008-04-11 04:38:00,201.4,201.46,201.4,201.46,491100000.0
2008-04-11 04:39:00,201.46,201.525,201.43,201.445,472000000.0
2008-04-11 04:40:00,201.445,201.49,201.445,201.47,425300000.0
2008-04-11 04:41:00,201.47,201.51,201.47,201.51,329500000.0
2008-04-11 04:42:00,201.51,201.52,201.49,201.495,513300000.0
2008-04-11 04:43:00,201.495,201.51,201.495,201.495,604600000.0
2008-04-11 04:44:00,201.495,201.52,201.49,201.52,1446400000.0
2008-04-11 04:45:00,201.52,201.54,201.52,201.54,891700000.0
2008-04-11 04:46:00,201.54,201.57,201.53,201.53,518100000.0
2008-04-11 04:47:00,201.53,201.56,201.53,201.56,369700000.0
2008-04-11 04:48:00,201.56,201.57,201.53,201.55,866800000.0
2008-04-11 04:49:00,201.55,201.57,201.53,201.53,708800000.0
2008-04-11 04:50:00,201.53,201.545,201.5,201.5,849700000.0
2008-04-11 04:51:00,201.5,201.54,201.48,201.51,790500000.0
2008-04-11 04:52:00,201.51,201.51,201.48,201.49,1101800000.0
2008-04-11 04:53:00,201.49,201.53,201.49,201.53,1196700000.0
2008-04-11 04:54:00,201.53,201.56,201.52,201.525,879200000.0
2008-04-11 04:55:00,201.525,201.535,201.525,201.535,1063000000.0
2008-04-11 04:56:00,201.535,201.56,201.505,201.52,1061100000.0
2008-04-11 04:57:00,201.52,201.52,201.52,201.52,1906000000.0
2008-04-11 04:58:00,201.52,201.52,201.51,201.52,1036000000.0
2008-04-11 04:59:00,201.52,201.53,201.485,201.495,922800000.0
2008-04-11 05:00:00,201.495,201.515,201.465,201.465,910800000.0
2008-04-11 05:01:00,201.465,201.465,201.435,201.44,563700000.0
2008-04-11 05:02:00,201.44,201.45,201.435,201.445,232000000.0
2008-04-11 05:03:00,201.445,201.445,201.415,201.415,188200000.0
2008-04-11 05:04:00,201.415,201.43,201.405,201.41,185800000.0
2008-04-11 05:05:00,201.41,201.425,201.33,201.37,253100000.0
2008-04-11 05:06:00,201.365,201.365,201.29,201.31,576500000.0
2008-04-11 05:07:00,201.31,201.32,201.29,201.3,1011900000.0
2008-04-11 05:08:00,201.3,201.32,201.3,201.31,227400000.0
2008-04-11 05:09:00,201.31,201.35,201.3,201.35,202600000.0
2008-04-11 05:10:00,201.35,201.39,201.34,201.39,232800000.0
2008-04-11 05:11:00,201.39,201.42,201.365,201.375,251200000.0
2008-04-11 05:12:00,201.375,201.38,201.32,201.34,274300000.0
2008-04-11 05:13:00,201.34,201.35,201.29,201.295,259800000.0
2008-04-11 05:14:00,201.295,201.295,201.245,201.245,213500000.0
2008-04-11 05:15:00,201.245,201.28,201.225,201.28,731500000.0
2008-04-11 05:16:00,201.28,201.32,201.28,201.31,266000000.0
2008-04-11 05:17:00,201.31,201.33,201.31,201.32,264800000.0
2008-04-11 05:18:00,201.32,201.33,201.26,201.26,368400000.0
2008-04-11 05:19:00,201.26,201.31,201.26,201.28,248100000.0
2008-04-11 05:20:00,201.28,201.3,201.26,201.29,285000000.0
2008-04-11 05:21:00,201.29,201.31,201.28,201.31,688000000.0
2008-04-11 05:22:00,201.32,201.35,201.32,201.35,254700000.0
2008-04-11 05:23:00,201.35,201.35,201.32,201.33,341200000.0
2008-04-11 05:24:00,201.33,201.37,201.33,201.37,301600000.0
2008-04-11 05:25:00,201.37,201.38,201.37,201.37,360800000.0
2008-04-11 05:26:00,201.37,201.37,201.36,201.37,365600000.0
2008-04-11 05:27:00,201.37,201.41,201.37,201.4,473600000.0
2008-04-11 05:28:00,201.4,201.4,201.35,201.36,258400000.0
2008-04-11 05:29:00,201.36,201.39,201.34,201.37,295200000.0
2008-04-11 05:30:00,201.37,201.4,201.37,201.39,466800000.0
2008-04-11 05:31:00,201.39,201.4,201.39,201.4,310400000.0
2008-04-11 05:32:00,201.4,201.44,201.4,201.44,475200000.0
2008-04-11 05:33:00,201.45,201.47,201.38,201.4,390600000.0
2008-04-11 05:34:00,201.4,201.41,201.37,201.4,398200000.0
2008-04-11 05:35:00,201.4,201.42,201.4,201.42,292800000.0
2008-04-11 05:36:00,201.42,201.47,201.42,201.46,432400000.0
2008-04-11 05:37:00,201.46,201.49,201.45,201.46,502600000.0
2008-04-11 05:38:00,201.46,201.51,201.46,201.5,682600000.0
2008-04-11 05:39:00,201.5,201.53,201.48,201.51,722400000.0
2008-04-11 05:40:00,201.51,201.51,201.42,201.42,730000000.0
2008-04-11 05:41:00,201.42,201.43,201.34,201.37,899800000.0
2008-04-11 05:42:00,201.37,201.37,201.32,201.32,1054800000.0
2008-04-11 05:43:00,201.32,201.35,201.32,201.325,656600000.0
2008-04-11 05:44:00,201.32,201.32,201.29,201.29,323400000.0
2008-04-11 05:45:00,201.29,201.29,201.255,201.265,188200000.0
2008-04-11 05:46:00,201.265,201.27,201.255,201.255,505600000.0
2008-04-11 05:47:00,201.255,201.28,201.255,201.275,212000000.0
2008-04-11 05:48:00,201.275,201.3,201.265,201.29,226600000.0
2008-04-11 05:49:00,201.29,201.3,201.28,201.3,395500000.0
2008-04-11 05:50:00,201.3,201.32,201.3,201.315,201500000.0
2008-04-11 05:51:00,201.315,201.36,201.31,201.35,289600000.0
2008-04-11 05:52:00,201.35,201.37,201.35,201.36,227900000.0
2008-04-11 05:53:00,201.36,201.395,201.36,201.395,288800000.0
2008-04-11 05:54:00,201.395,201.42,201.395,201.42,221200000.0
2008-04-11 05:55:00,201.42,201.53,201.42,201.48,408000000.0
2008-04-11 05:56:00,201.48,201.48,201.44,201.46,273300000.0
2008-04-11 05:57:00,201.46,201.48,201.46,201.47,346500000.0
2008-04-11 05:58:00,201.47,201.47,201.44,201.44,499200000.0
2008-04-11 05:59:00,201.44,201.44,201.44,201.44,248800000.0
2008-04-11 06:00:00,201.44,201.45,201.43,201.45,632500000.0
2008-04-11 06:01:00,201.45,201.48,201.42,201.42,297600000.0
2008-04-11 06:02:00,201.42,201.42,201.41,201.415,499800000.0
2008-04-11 06:03:00,201.42,201.42,201.375,201.39,391300000.0
2008-04-11 06:04:00,201.39,201.39,201.355,201.36,308600000.0
2008-04-11 06:05:00,201.36,201.36,201.31,201.36,267100000.0
2008-04-11 06:06:00,201.35,201.4,201.33,201.37,293000000.0
2008-04-11 06:07:00,201.37,201.42,201.355,201.365,596800000.0
2008-04-11 06:08:00,201.365,201.385,201.345,201.385,345500000.0
2008-04-11 06:09:00,201.385,201.39,201.345,201.39,257700000.0
2008-04-11 06:10:00,201.39,201.4,201.365,201.4,304200000.0
2008-04-11 06:11:00,201.4,201.45,201.385,201.395,446500000.0
2008-04-11 06:12:00,201.395,201.4,201.365,201.39,633500000.0
2008-04-11 06:13:00,201.39,201.41,201.39,201.41,185800000.0
2008-04-11 06:14:00,201.41,201.45,201.395,201.44,369100000.0
2008-04-11 06:15:00,201.44,201.47,201.44,201.46,509500000.0
2008-04-11 06:16:00,201.46,201.46,201.44,201.45,349600000.0
2008-04-11 06:17:00,201.45,201.505,201.45,201.5,427600000.0
2008-04-11 06:18:00,201.5,201.5,201.48,201.49,971300000.0
2008-04-11 06:19:00,201.495,201.52,201.49,201.51,1118100000.0
2008-04-11 06:20:00,201.51,201.51,201.47,201.47,548300000.0
2008-04-11 06:21:00,201.47,201.52,201.47,201.52,749400000.0
2008-04-11 06:22:00,201.52,201.52,201.47,201.48,656700000.0
2008-04-11 06:23:00,201.48,201.52,201.48,201.52,849300000.0
2008-04-11 06:24:00,201.53,201.53,201.49,201.5,384500000.0
2008-04-11 06:25:00,201.5,201.5,201.47,201.48,430000000.0
2008-04-11 06:26:00,201.48,201.49,201.47,201.47,395000000.0
2008-04-11 06:27:00,201.47,201.47,201.455,201.47,572600000.0
2008-04-11 06:28:00,201.47,201.49,201.455,201.47,644900000.0
2008-04-11 06:29:00,201.47,201.49,201.47,201.48,577500000.0
2008-04-11 06:30:00,201.48,201.5,201.47,201.5,253000000.0
2008-04-11 06:31:00,201.5,201.51,201.47,201.47,271200000.0
2008-04-11 06:32:00,201.47,201.5,201.43,201.43,596700000.0
2008-04-11 06:33:00,201.43,201.45,201.4,201.44,455400000.0
2008-04-11 06:34:00,201.44,201.445,201.42,201.42,209800000.0
2008-04-11 06:35:00,201.42,201.46,201.42,201.46,232400000.0
2008-04-11 06:36:00,201.46,201.49,201.43,201.48,300000000.0
2008-04-11 06:37:00,201.48,201.49,201.465,201.49,285100000.0
2008-04-11 06:38:00,201.49,201.55,201.48,201.49,298000000.0
2008-04-11 06:39:00,201.49,201.49,201.485,201.485,186600000.0
2008-04-11 06:40:00,201.485,201.51,201.46,201.5,280100000.0
2008-04-11 06:41:00,201.5,201.55,201.5,201.51,265700000.0
2008-04-11 06:42:00,201.51,201.53,201.51,201.53,301600000.0
2008-04-11 06:43:00,201.53,201.53,201.5,201.51,355000000.0
2008-04-11 06:44:00,201.51,201.51,201.51,201.51,386400000.0
2008-04-11 06:45:00,201.51,201.51,201.51,201.51,405600000.0
2008-04-11 06:46:00,201.51,201.55,201.51,201.55,249000000.0
2008-04-11 06:47:00,201.55,201.57,201.45,201.45,474700000.0
2008-04-11 06:48:00,201.45,201.45,201.39,201.4,293300000.0
2008-04-11 06:49:00,201.395,201.4,201.39,201.395,410400000.0
2008-04-11 06:50:00,201.395,201.43,201.395,201.43,300100000.0
2008-04-11 06:51:00,201.43,201.44,201.41,201.44,580700000.0
2008-04-11 06:52:00,201.44,201.46,201.4,201.44,394200000.0
2008-04-11 06:53:00,201.44,201.45,201.41,201.41,739900000.0
2008-04-11 06:54:00,201.41,201.43,201.41,201.42,295400000.0
2008-04-11 06:55:00,201.42,201.47,201.42,201.47,363100000.0
2008-04-11 06:56:00,201.47,201.515,201.47,201.51,947200000.0
2008-04-11 06:57:00,201.51,201.53,201.51,201.53,715500000.0
2008-04-11 06:58:00,201.53,201.54,201.51,201.54,734400000.0
2008-04-11 06:59:00,201.54,201.59,201.48,201.5,693200000.0
2008-04-11 07:00:00,201.5,201.54,201.5,201.53,746400000.0
2008-04-11 07:01:00,201.53,201.59,201.51,201.54,590400000.0
2008-04-11 07:02:00,201.54,201.59,201.53,201.59,510000000.0
2008-04-11 07:03:00,201.59,201.61,201.57,201.59,644800000.0
2008-04-11 07:04:00,201.59,201.59,201.55,201.56,626200000.0
2008-04-11 07:05:00,201.56,201.56,201.54,201.54,370800000.0
2008-04-11 07:06:00,201.54,201.54,201.415,201.42,469000000.0
2008-04-11 07:07:00,201.42,201.49,201.42,201.48,582000000.0
2008-04-11 07:08:00,201.48,201.51,201.48,201.49,674400000.0
2008-04-11 07:09:00,201.49,201.49,201.45,201.48,538400000.0
2008-04-11 07:10:00,201.48,201.48,201.44,201.45,758400000.0
2008-04-11 07:11:00,201.44,201.44,201.31,201.365,399100000.0
2008-04-11 07:12:00,201.365,201.365,201.25,201.335,201900000.0
2008-04-11 07:13:00,201.34,201.4,201.34,201.39,246400000.0
2008-04-11 07:14:00,201.39,201.39,201.37,201.39,268000000.0
2008-04-11 07:15:00,201.39,201.495,201.39,201.49,268200000.0
2008-04-11 07:16:00,201.49,201.49,201.49,201.49,486000000.0
2008-04-11 07:17:00,201.49,201.51,201.47,201.48,510400000.0
2008-04-11 07:18:00,201.48,201.555,201.465,201.555,451200000.0
2008-04-11 07:19:00,201.555,201.62,201.53,201.58,228000000.0
2008-04-11 07:20:00,201.58,201.64,201.565,201.64,569000000.0
2008-04-11 07:21:00,201.64,201.73,201.625,201.67,912000000.0
2008-04-11 07:22:00,201.67,201.69,201.63,201.64,637000000.0
2008-04-11 07:23:00,201.64,201.71,201.64,201.7,558400000.0
2008-04-11 07:24:00,201.7,201.77,201.7,201.77,574400000.0
2008-04-11 07:25:00,201.77,201.79,201.735,201.775,549400000.0
2008-04-11 07:26:00,201.775,201.79,201.745,201.77,308800000.0
2008-04-11 07:27:00,201.77,201.78,201.715,201.74,290100000.0
2008-04-11 07:28:00,201.74,201.75,201.68,201.7,332000000.0
2008-04-11 07:29:00,201.7,201.82,201.7,201.81,589800000.0
2008-04-11 07:30:00,201.81,201.85,201.8,201.81,346200000.0
2008-04-11 07:31:00,201.81,201.84,201.75,201.75,378200000.0
2008-04-11 07:32:00,201.75,201.75,201.62,201.64,483200000.0
2008-04-11 07:33:00,201.64,201.68,201.64,201.66,382000000.0
2008-04-11 07:34:00,201.66,201.7,201.615,201.7,234800000.0
2008-04-11 07:35:00,201.7,201.71,201.66,201.67,332600000.0
2008-04-11 07:36:00,201.67,201.78,201.665,201.67,383000000.0
2008-04-11 07:37:00,201.67,201.7,201.66,201.69,324900000.0
2008-04-11 07:38:00,201.69,201.705,201.68,201.68,307800000.0
2008-04-11 07:39:00,201.68,201.68,201.645,201.65,281200000.0
2008-04-11 07:40:00,201.65,201.66,201.62,201.63,426600000.0
2008-04-11 07:41:00,201.65,201.71,201.62,201.63,556600000.0
2008-04-11 07:42:00,201.63,201.63,201.46,201.52,565500000.0
2008-04-11 07:43:00,201.52,201.52,201.45,201.51,583000000.0
2008-04-11 07:44:00,201.51,201.56,201.5,201.52,693400000.0
2008-04-11 07:45:00,201.51,201.51,201.435,201.5,647600000.0
2008-04-11 07:46:00,201.5,201.5,201.4,201.45,410900000.0
2008-04-11 07:47:00,201.45,201.5,201.38,201.39,493600000.0
2008-04-11 07:48:00,201.39,201.45,201.36,201.45,715600000.0
2008-04-11 07:49:00,201.45,201.49,201.41,201.415,682900000.0
2008-04-11 07:50:00,201.43,201.44,201.39,201.4,591200000.0
2008-04-11 07:51:00,201.4,201.42,201.33,201.33,707600000.0
2008-04-11 07:52:00,201.33,201.41,201.31,201.31,739800000.0
2008-04-11 07:53:00,201.31,201.33,201.28,201.3,697900000.0
2008-04-11 07:54:00,201.3,201.35,201.29,201.33,786400000.0
2008-04-11 07:55:00,201.33,201.37,201.295,201.34,653200000.0
2008-04-11 07:56:00,201.34,201.34,201.29,201.29,798400000.0
2008-04-11 07:57:00,201.3,201.33,201.3,201.305,601400000.0
2008-04-11 07:58:00,201.305,201.38,201.305,201.34,724200000.0
2008-04-11 07:59:00,201.34,201.47,201.33,201.47,923500000.0
2008-04-11 08:00:00,201.47,201.535,201.46,201.47,506500000.0
2008-04-11 08:01:00,201.47,201.47,201.35,201.35,307800000.0
2008-04-11 08:02:00,201.35,201.425,201.34,201.39,654600000.0
2008-04-11 08:03:00,201.39,201.43,201.375,201.415,412200000.0
2008-04-11 08:04:00,201.415,201.49,201.41,201.48,811700000.0
2008-04-11 08:05:00,201.48,201.54,201.48,201.49,566600000.0
2008-04-11 08:06:00,201.49,201.535,201.485,201.505,289200000.0
2008-04-11 08:07:00,201.5,201.5,201.445,201.47,399900000.0
2008-04-11 08:08:00,201.47,201.495,201.405,201.47,715500000.0
2008-04-11 08:09:00,201.475,201.48,201.415,201.43,700500000.0
2008-04-11 08:10:00,201.43,201.43,201.335,201.34,287462500.0
2008-04-11 08:11:00,201.34,201.35,201.29,201.315,163500000.0
2008-04-11 08:12:00,201.325,201.345,201.27,201.335,322500000.0
2008-04-11 08:13:00,201.335,201.335,201.2,201.23,295700000.0
2008-04-11 08:14:00,201.23,201.285,201.215,201.22,407300000.0
2008-04-11 08:15:00,201.22,201.305,201.22,201.27,414700000.0
2008-04-11 08:16:00,201.27,201.31,201.15,201.165,251600000.0
2008-04-11 08:17:00,201.165,201.225,201.145,201.175,313800000.0
2008-04-11 08:18:00,201.17,201.195,201.125,201.17,256400000.0
2008-04-11 08:19:00,201.17,201.215,201.145,201.18,268700000.0
2008-04-11 08:20:00,201.18,201.19,201.12,201.12,267000000.0
2008-04-11 08:21:00,201.125,201.18,201.0,201.005,302500000.0
2008-04-11 08:22:00,201.005,201.07,201.0,201.03,358800000.0
2008-04-11 08:23:00,201.035,201.05,200.935,201.025,414900000.0
2008-04-11 08:24:00,201.025,201.045,200.93,200.98,696800000.0
2008-04-11 08:25:00,200.995,201.095,200.99,201.055,308400000.0
2008-04-11 08:26:00,201.05,201.085,201.015,201.085,316800000.0
2008-04-11 08:27:00,201.085,201.16,201.085,201.095,451500000.0
2008-04-11 08:28:00,201.095,201.105,201.045,201.07,332300000.0
2008-04-11 08:29:00,201.07,201.115,201.05,201.09,328800000.0
2008-04-11 08:30:00,201.085,201.15,201.06,201.13,304700000.0
2008-04-11 08:31:00,201.135,201.28,201.12,201.215,354200000.0
2008-04-11 08:32:00,201.215,201.28,201.185,201.25,270600000.0
2008-04-11 08:33:00,201.25,201.265,201.175,201.26,303700000.0
2008-04-11 08:34:00,201.27,201.29,201.25,201.29,261900000.0
2008-04-11 08:35:00,201.29,201.365,201.26,201.33,276300000.0
2008-04-11 08:36:00,201.33,201.35,201.27,201.27,262200000.0
2008-04-11 08:37:00,201.27,201.32,201.27,201.31,405900000.0
2008-04-11 08:38:00,201.31,201.33,201.3,201.3,305500000.0
2008-04-11 08:39:00,201.3,201.38,201.3,201.37,307000000.0
2008-04-11 08:40:00,201.37,201.41,201.35,201.37,299100000.0
2008-04-11 08:41:00,201.35,201.36,201.32,201.34,241300000.0
2008-04-11 08:42:00,201.34,201.51,201.34,201.455,260800000.0
2008-04-11 08:43:00,201.455,201.46,201.33,201.34,288100000.0
2008-04-11 08:44:00,201.34,201.385,201.32,201.385,235500000.0
2008-04-11 08:45:00,201.4,201.44,201.31,201.33,322000000.0
2008-04-11 08:46:00,201.33,201.36,201.325,201.35,290900000.0
2008-04-11 08:47:00,201.35,201.35,201.16,201.17,246100000.0
2008-04-11 08:48:00,201.17,201.225,201.155,201.17,275500000.0
2008-04-11 08:49:00,201.17,201.22,201.16,201.19,277500000.0
2008-04-11 08:50:00,201.19,201.24,201.16,201.18,251100000.0
2008-04-11 08:51:00,201.18,201.24,201.125,201.15,286800000.0
2008-04-11 08:52:00,201.15,201.22,201.085,201.155,271462500.0
2008-04-11 08:53:00,201.155,201.28,201.155,201.26,293300000.0
2008-04-11 08:54:00,201.26,201.26,201.19,201.22,278400000.0
2008-04-11 08:55:00,201.22,201.32,201.22,201.305,274400000.0
2008-04-11 08:56:00,201.305,201.35,201.255,201.255,295000000.0
2008-04-11 08:57:00,201.255,201.255,201.095,201.13,352800000.0
2008-04-11 08:58:00,201.13,201.18,201.11,201.15,300000000.0
2008-04-11 08:59:00,201.15,201.21,201.02,201.1,327800000.0
2008-04-11 09:00:00,201.1,201.1,201.0,201.025,315700000.0
2008-04-11 09:01:00,201.04,201.04,200.89,200.99,209910000.0
2008-04-11 09:02:00,200.99,201.0,200.925,200.925,206600000.0
2008-04-11 09:03:00,200.925,201.0,200.915,200.985,282700000.0
2008-04-11 09:04:00,200.985,201.065,200.94,200.995,282900000.0
2008-04-11 09:05:00,201.005,201.08,201.005,201.06,276400000.0
2008-04-11 09:06:00,201.06,201.07,200.97,201.0,302500000.0
2008-04-11 09:07:00,201.0,201.09,201.0,201.09,424000000.0
2008-04-11 09:08:00,201.09,201.095,201.015,201.02,568500000.0
2008-04-11 09:09:00,201.02,201.07,201.005,201.005,453200000.0
2008-04-11 09:10:00,201.005,201.005,200.865,200.875,359000000.0
2008-04-11 09:11:00,200.875,200.91,200.765,200.825,284700000.0
2008-04-11 09:12:00,200.83,200.83,200.68,200.79,323200000.0
2008-04-11 09:13:00,200.79,200.98,200.77,200.88,382800000.0
2008-04-11 09:14:00,200.885,200.97,200.87,200.87,375400000.0
2008-04-11 09:15:00,200.87,200.87,200.825,200.845,303100000.0
2008-04-11 09:16:00,200.84,200.875,200.83,200.86,329700000.0
2008-04-11 09:17:00,200.86,200.91,200.86,200.86,336400000.0
2008-04-11 09:18:00,200.855,200.92,200.84,200.89,209300000.0
2008-04-11 09:19:00,200.89,200.91,200.88,200.885,237200000.0
2008-04-11 09:20:00,200.88,200.9,200.865,200.885,388800000.0
2008-04-11 09:21:00,200.885,200.93,200.88,200.885,355000000.0
2008-04-11 09:22:00,200.895,200.93,200.89,200.92,333600000.0
2008-04-11 09:23:00,200.92,200.93,200.82,200.865,225100000.0
2008-04-11 09:24:00,200.865,200.88,200.83,200.85,368900000.0
2008-04-11 09:25:00,200.85,200.89,200.85,200.87,260500000.0
2008-04-11 09:26:00,200.87,200.89,200.83,200.87,276300000.0
2008-04-11 09:27:00,200.87,200.89,200.83,200.87,248400000.0
2008-04-11 09:28:00,200.87,200.88,200.74,200.8,247200000.0
2008-04-11 09:29:00,200.8,200.8,200.7,200.735,317900000.0
2008-04-11 09:30:00,200.735,200.77,200.6,200.695,541000000.0
2008-04-11 09:31:00,200.7,200.74,200.67,200.72,317000000.0
2008-04-11 09:32:00,200.72,200.73,200.6,200.665,303000000.0
2008-04-11 09:33:00,200.665,200.69,200.575,200.63,463800000.0
2008-04-11 09:34:00,200.63,200.66,200.59,200.63,297400000.0
2008-04-11 09:35:00,200.61,200.73,200.61,200.69,201400000.0
2008-04-11 09:36:00,200.685,200.72,200.61,200.655,435600000.0
2008-04-11 09:37:00,200.67,200.71,200.655,200.685,334100000.0
2008-04-11 09:38:00,200.685,200.72,200.66,200.71,318800000.0
2008-04-11 09:39:00,200.71,200.78,200.705,200.735,385700000.0
2008-04-11 09:40:00,200.735,200.81,200.715,200.81,273000000.0
2008-04-11 09:41:00,200.81,200.85,200.78,200.83,209600000.0
2008-04-11 09:42:00,200.83,200.84,200.8,200.81,387800000.0
2008-04-11 09:43:00,200.815,200.84,200.67,200.67,424000000.0
2008-04-11 09:44:00,200.67,200.82,200.665,200.79,243100000.0
2008-04-11 09:45:00,200.79,200.925,200.785,200.91,307100000.0
2008-04-11 09:46:00,200.895,200.935,200.87,200.935,369300000.0
2008-04-11 09:47:00,200.94,200.97,200.88,200.89,226200000.0
2008-04-11 09:48:00,200.89,200.97,200.88,200.95,193100000.0
2008-04-11 09:49:00,200.95,201.05,200.94,200.96,256400000.0
2008-04-11 09:50:00,200.96,201.06,200.95,201.045,343400000.0
2008-04-11 09:51:00,201.045,201.07,201.03,201.055,402200000.0
2008-04-11 09:52:00,201.055,201.11,201.03,201.11,305000000.0
2008-04-11 09:53:00,201.11,201.11,201.07,201.07,240900000.0
2008-04-11 09:54:00,201.07,201.07,201.025,201.03,230400000.0
2008-04-11 09:55:00,201.03,201.05,201.005,201.02,426200000.0
2008-04-11 09:56:00,201.02,201.03,200.95,200.965,255900000.0
2008-04-11 09:57:00,200.965,201.06,200.965,201.04,393800000.0
2008-04-11 09:58:00,201.04,201.05,201.01,201.03,260700000.0
2008-04-11 09:59:00,201.03,201.09,200.955,200.995,408900000.0
2008-04-11 10:00:00,200.995,201.04,200.97,201.01,274700000.0
2008-04-11 10:01:00,201.01,201.12,201.005,201.11,224500000.0
2008-04-11 10:02:00,201.11,201.13,201.075,201.12,241500000.0
2008-04-11 10:03:00,201.12,201.13,201.04,201.04,220900000.0
2008-04-11 10:04:00,201.04,201.14,201.04,201.12,239600000.0
2008-04-11 10:05:00,201.12,201.15,201.1,201.135,264600000.0
2008-04-11 10:06:00,201.15,201.17,201.13,201.15,234700000.0
2008-04-11 10:07:00,201.15,201.25,201.13,201.25,238800000.0
2008-04-11 10:08:00,201.25,201.25,201.16,201.19,203500000.0
2008-04-11 10:09:00,201.21,201.24,201.15,201.19,202400000.0
2008-04-11 10:10:00,201.19,201.26,201.17,201.21,217600000.0
2008-04-11 10:11:00,201.21,201.24,201.19,201.19,370000000.0
2008-04-11 10:12:00,201.19,201.24,201.19,201.22,312100000.0
2008-04-11 10:13:00,201.22,201.25,201.155,201.2,233700000.0
2008-04-11 10:14:00,201.2,201.23,201.175,201.2,296100000.0
2008-04-11 10:15:00,201.2,201.225,201.195,201.225,457800000.0
2008-04-11 10:16:00,201.225,201.23,201.19,201.19,329400000.0
2008-04-11 10:17:00,201.19,201.22,201.17,201.2,285000000.0
2008-04-11 10:18:00,201.2,201.22,201.2,201.2,216000000.0
2008-04-11 10:19:00,201.2,201.2,201.175,201.2,410600000.0
2008-04-11 10:20:00,201.2,201.2,201.155,201.17,223400000.0
2008-04-11 10:21:00,201.17,201.18,201.125,201.13,293600000.0
2008-04-11 10:22:00,201.13,201.15,201.11,201.14,428200000.0
2008-04-11 10:23:00,201.14,201.14,201.1,201.12,284100000.0
2008-04-11 10:24:00,201.12,201.12,201.07,201.1,301400000.0
2008-04-11 10:25:00,201.1,201.1,201.08,201.09,682400000.0
2008-04-11 10:26:00,201.09,201.1,201.085,201.095,842200000.0
2008-04-11 10:27:00,201.095,201.11,201.08,201.08,244300000.0
2008-04-11 10:28:00,201.08,201.08,201.02,201.07,330700000.0
2008-04-11 10:29:00,201.07,201.1,201.05,201.08,341300000.0
2008-04-11 10:30:00,201.08,201.15,201.08,201.14,278200000.0
2008-04-11 10:31:00,201.14,201.14,201.075,201.09,445500000.0
2008-04-11 10:32:00,201.09,201.16,201.09,201.14,345000000.0
2008-04-11 10:33:00,201.14,201.14,201.09,201.1,736000000.0
2008-04-11 10:34:00,201.1,201.12,201.095,201.1,328600000.0
2008-04-11 10:35:00,201.1,201.13,201.1,201.115,300000000.0
2008-04-11 10:36:00,201.115,201.2,201.115,201.18,361800000.0
2008-04-11 10:37:00,201.18,201.23,201.16,201.18,379600000.0
2008-04-11 10:38:00,201.18,201.18,201.1,201.13,295300000.0
2008-04-11 10:39:00,201.13,201.13,201.095,201.13,254300000.0
2008-04-11 10:40:00,201.13,201.13,201.11,201.12,250400000.0
2008-04-11 10:41:00,201.12,201.12,201.095,201.11,298100000.0
2008-04-11 10:42:00,201.11,201.17,201.105,201.14,596800000.0
2008-04-11 10:43:00,201.14,201.23,201.14,201.23,315100000.0
2008-04-11 10:44:00,201.23,201.29,201.23,201.27,255100000.0
2008-04-11 10:45:00,201.27,201.27,201.15,201.15,238400000.0
2008-04-11 10:46:00,201.15,201.185,201.125,201.16,382800000.0
2008-04-11 10:47:00,201.16,201.22,201.15,201.22,238300000.0
2008-04-11 10:48:00,201.22,201.22,201.17,201.22,614100000.0
2008-04-11 10:49:00,201.22,201.255,201.22,201.24,313900000.0
2008-04-11 10:50:00,201.24,201.245,201.2,201.24,535000000.0
2008-04-11 10:51:00,201.24,201.24,201.195,201.2,321800000.0
2008-04-11 10:52:00,201.2,201.2,201.16,201.2,409300000.0
2008-04-11 10:53:00,201.2,201.22,201.17,201.19,261500000.0
2008-04-11 10:54:00,201.19,201.235,201.175,201.18,419600000.0
2008-04-11 10:55:00,201.18,201.2,201.095,201.095,387800000.0
2008-04-11 10:56:00,201.095,201.11,200.995,201.045,471000000.0
2008-04-11 10:57:00,201.045,201.06,201.025,201.045,410800000.0
2008-04-11 10:58:00,201.045,201.115,201.015,201.03,496800000.0
2008-04-11 10:59:00,201.03,201.04,201.01,201.035,530200000.0
2008-04-11 11:00:00,201.035,201.08,201.02,201.08,512500000.0
2008-04-11 11:01:00,201.08,201.1,201.03,201.03,541100000.0
2008-04-11 11:02:00,201.03,201.06,201.03,201.04,312900000.0
2008-04-11 11:03:00,201.04,201.05,200.985,201.0,696800000.0
2008-04-11 11:04:00,201.0,201.01,200.95,200.95,388800000.0
2008-04-11 11:05:00,200.95,200.985,200.94,200.975,443100000.0
2008-04-11 11:06:00,200.96,200.98,200.945,200.95,613600000.0
2008-04-11 11:07:00,200.965,201.02,200.92,200.995,295000000.0
2008-04-11 11:08:00,200.995,200.995,200.89,200.965,575300000.0
2008-04-11 11:09:00,200.965,201.02,200.92,201.005,487600000.0
2008-04-11 11:10:00,201.005,201.07,201.005,201.055,400600000.0
2008-04-11 11:11:00,201.055,201.08,201.03,201.07,352900000.0
2008-04-11 11:12:00,201.07,201.08,201.04,201.05,244700000.0
2008-04-11 11:13:00,201.05,201.075,201.035,201.06,398600000.0
2008-04-11 11:14:00,201.06,201.105,201.0,201.0,441900000.0
2008-04-11 11:15:00,201.0,201.065,200.995,201.05,315700000.0
2008-04-11 11:16:00,201.05,201.21,201.05,201.155,443400000.0
2008-04-11 11:17:00,201.155,201.205,201.1,201.13,391100000.0
2008-04-11 11:18:00,201.13,201.19,201.13,201.165,379800000.0
2008-04-11 11:19:00,201.165,201.2,201.13,201.19,277500000.0
2008-04-11 11:20:00,201.19,201.21,201.165,201.18,225400000.0
2008-04-11 11:21:00,201.18,201.2,201.12,201.14,211200000.0
2008-04-11 11:22:00,201.14,201.16,201.095,201.095,578000000.0
2008-04-11 11:23:00,201.095,201.12,201.05,201.055,563400000.0
2008-04-11 11:24:00,201.055,201.095,201.05,201.065,430800000.0
2008-04-11 11:25:00,201.065,201.11,201.065,201.1,248300000.0
2008-04-11 11:26:00,201.1,201.1,201.05,201.09,217700000.0
2008-04-11 11:27:00,201.09,201.165,201.075,201.14,325400000.0
2008-04-11 11:28:00,201.14,201.14,201.11,201.12,210400000.0
2008-04-11 11:29:00,201.12,201.13,201.11,201.12,219100000.0
2008-04-11 11:30:00,201.12,201.13,201.04,201.05,325200000.0
2008-04-11 11:31:00,201.05,201.125,201.04,201.12,557700000.0
2008-04-11 11:32:00,201.12,201.15,201.055,201.08,324300000.0
2008-04-11 11:33:00,201.08,201.09,200.99,201.0,486500000.0
2008-04-11 11:34:00,201.005,201.05,201.0,201.03,278600000.0
2008-04-11 11:35:00,201.03,201.03,201.0,201.03,269800000.0
2008-04-11 11:36:00,201.03,201.145,201.03,201.145,303600000.0
2008-04-11 11:37:00,201.145,201.145,201.06,201.06,537100000.0
2008-04-11 11:38:00,201.06,201.075,201.055,201.075,351800000.0
2008-04-11 11:39:00,201.075,201.08,201.05,201.07,697900000.0
2008-04-11 11:40:00,201.07,201.1,201.06,201.1,257200000.0
2008-04-11 11:41:00,201.1,201.1,201.08,201.1,266500000.0
2008-04-11 11:42:00,201.1,201.13,201.085,201.11,353200000.0
2008-04-11 11:43:00,201.11,201.12,201.09,201.1,357800000.0
2008-04-11 11:44:00,201.105,201.105,201.07,201.07,322200000.0
2008-04-11 11:45:00,201.07,201.08,201.045,201.07,316800000.0
2008-04-11 11:46:00,201.07,201.08,201.05,201.07,330000000.0
2008-04-11 11:47:00,201.07,201.07,201.025,201.06,547400000.0
2008-04-11 11:48:00,201.06,201.095,201.04,201.07,707000000.0
2008-04-11 11:49:00,201.07,201.07,201.03,201.05,492300000.0
2008-04-11 11:50:00,201.05,201.05,200.97,200.98,252200000.0
2008-04-11 11:51:00,200.98,201.0,200.96,200.97,640600000.0
2008-04-11 11:52:00,200.97,200.98,200.955,200.97,417600000.0
2008-04-11 11:53:00,200.97,200.98,200.945,200.975,451500000.0
2008-04-11 11:54:00,200.97,201.01,200.97,200.99,680900000.0
2008-04-11 11:55:00,200.99,201.02,200.98,201.0,264200000.0
2008-04-11 11:56:00,201.0,201.02,200.975,201.01,406600000.0
2008-04-11 11:57:00,201.01,201.08,201.01,201.04,384400000.0
2008-04-11 11:58:00,201.04,201.09,201.02,201.09,250800000.0
2008-04-11 11:59:00,201.09,201.12,201.07,201.08,287200000.0
2008-04-11 12:00:00,201.08,201.11,201.07,201.07,215800000.0
2008-04-11 12:01:00,201.07,201.08,200.95,200.97,371200000.0
2008-04-11 12:02:00,200.97,201.09,200.97,201.08,443300000.0
2008-04-11 12:03:00,201.08,201.08,201.045,201.06,538700000.0
2008-04-11 12:04:00,201.06,201.07,201.01,201.03,313600000.0
2008-04-11 12:05:00,201.03,201.08,201.03,201.035,323000000.0
2008-04-11 12:06:00,201.035,201.07,201.035,201.045,244800000.0
2008-04-11 12:07:00,201.045,201.06,201.045,201.05,266500000.0
2008-04-11 12:08:00,201.05,201.05,201.01,201.035,597200000.0
2008-04-11 12:09:00,201.035,201.1,201.03,201.1,443700000.0
2008-04-11 12:10:00,201.1,201.11,200.99,201.04,252800000.0
2008-04-11 12:11:00,201.045,201.085,201.02,201.085,335200000.0
2008-04-11 12:12:00,201.085,201.17,201.085,201.17,275500000.0
2008-04-11 12:13:00,201.17,201.2,201.13,201.2,307800000.0
2008-04-11 12:14:00,201.2,201.225,201.18,201.21,394700000.0
2008-04-11 12:15:00,201.21,201.23,201.15,201.165,362700000.0
2008-04-11 12:16:00,201.165,201.19,201.16,201.19,400900000.0
2008-04-11 12:17:00,201.19,201.22,201.13,201.22,210700000.0
2008-04-11 12:18:00,201.22,201.22,201.13,201.14,268800000.0
2008-04-11 12:19:00,201.14,201.15,201.1,201.13,390100000.0
2008-04-11 12:20:00,201.13,201.19,201.125,201.13,431000000.0
2008-04-11 12:21:00,201.105,201.19,201.055,201.115,615500000.0
2008-04-11 12:22:00,201.115,201.19,201.11,201.17,227400000.0
2008-04-11 12:23:00,201.17,201.185,201.15,201.18,275100000.0
2008-04-11 12:24:00,201.18,201.19,201.125,201.14,566900000.0
2008-04-11 12:25:00,201.14,201.19,201.125,201.15,245200000.0
2008-04-11 12:26:00,201.15,201.16,201.125,201.16,216200000.0
2008-04-11 12:27:00,201.16,201.19,201.14,201.17,224600000.0
2008-04-11 12:28:00,201.17,201.21,201.15,201.21,206400000.0
2008-04-11 12:29:00,201.2,201.23,201.13,201.13,197600000.0
2008-04-11 12:30:00,201.13,201.13,200.815,200.82,357000000.0
2008-04-11 12:31:00,200.82,200.83,200.72,200.76,460500000.0
2008-04-11 12:32:00,200.76,200.77,200.655,200.71,427100000.0
2008-04-11 12:33:00,200.71,200.73,200.56,200.58,511000000.0
2008-04-11 12:34:00,200.58,200.65,200.57,200.64,411500000.0
2008-04-11 12:35:00,200.64,200.74,200.64,200.69,336600000.0
2008-04-11 12:36:00,200.685,200.685,200.555,200.605,375000000.0
2008-04-11 12:37:00,200.605,200.63,200.495,200.575,380900000.0
2008-04-11 12:38:00,200.575,200.605,200.52,200.52,346000000.0
2008-04-11 12:39:00,200.52,200.58,200.48,200.48,427000000.0
2008-04-11 12:40:00,200.48,200.48,200.165,200.165,332300000.0
2008-04-11 12:41:00,200.16,200.215,200.11,200.15,302900000.0
2008-04-11 12:42:00,200.15,200.23,200.15,200.17,248800000.0
2008-04-11 12:43:00,200.17,200.21,200.145,200.205,387400000.0
2008-04-11 12:44:00,200.195,200.195,200.13,200.16,305800000.0
2008-04-11 12:45:00,200.16,200.2,200.15,200.18,325100000.0
2008-04-11 12:46:00,200.18,200.31,200.16,200.28,258500000.0
2008-04-11 12:47:00,200.28,200.28,200.2,200.2,253000000.0
2008-04-11 12:48:00,200.21,200.21,200.0,200.04,305600000.0
2008-04-11 12:49:00,200.04,200.065,199.96,199.99,280500000.0
2008-04-11 12:50:00,200.0,200.03,199.95,200.0,273100000.0
2008-04-11 12:51:00,200.0,200.0,199.845,199.94,319950000.0
2008-04-11 12:52:00,199.945,199.945,199.825,199.825,354800000.0
2008-04-11 12:53:00,199.82,199.89,199.775,199.83,343200000.0
2008-04-11 12:54:00,199.83,199.87,199.815,199.85,258000000.0
2008-04-11 12:55:00,199.85,199.985,199.85,199.95,298800000.0
2008-04-11 12:56:00,199.95,200.11,199.95,200.07,290800000.0
2008-04-11 12:57:00,200.07,200.125,200.01,200.125,243700000.0
2008-04-11 12:58:00,200.11,200.32,200.11,200.305,266000000.0
2008-04-11 12:59:00,200.32,200.32,200.2,200.27,246400000.0
2008-04-11 13:00:00,200.27,200.28,200.12,200.12,400400000.0
2008-04-11 13:01:00,200.12,200.14,200.02,200.04,346200000.0
2008-04-11 13:02:00,200.05,200.08,199.965,199.99,341400000.0
2008-04-11 13:03:00,199.99,200.09,199.97,200.07,241900000.0
2008-04-11 13:04:00,200.07,200.07,199.89,199.895,424200000.0
2008-04-11 13:05:00,199.89,199.9,199.81,199.87,338100000.0
2008-04-11 13:06:00,199.865,199.98,199.865,199.975,279900000.0
2008-04-11 13:07:00,199.975,200.18,199.97,200.18,282100000.0
2008-04-11 13:08:00,200.18,200.2,200.08,200.1,282400000.0
2008-04-11 13:09:00,200.1,200.2,200.09,200.19,275700000.0
2008-04-11 13:10:00,200.19,200.19,200.03,200.1,304800000.0
2008-04-11 13:11:00,200.1,200.16,199.94,199.98,341900000.0
2008-04-11 13:12:00,199.98,200.0,199.765,199.81,285700000.0
2008-04-11 13:13:00,199.81,199.82,199.71,199.82,341500000.0
2008-04-11 13:14:00,199.82,199.82,199.675,199.73,363400000.0
2008-04-11 13:15:00,199.73,199.82,199.725,199.8,229500000.0
2008-04-11 13:16:00,199.8,199.82,199.56,199.59,284100000.0
2008-04-11 13:17:00,199.59,199.62,199.495,199.52,346900000.0
2008-04-11 13:18:00,199.52,199.66,199.5,199.57,252100000.0
2008-04-11 13:19:00,199.57,199.6,199.515,199.59,385800000.0
2008-04-11 13:20:00,199.59,199.64,199.49,199.505,403250000.0
2008-04-11 13:21:00,199.5,199.58,199.5,199.515,358100000.0
2008-04-11 13:22:00,199.51,199.57,199.27,199.275,236400000.0
2008-04-11 13:23:00,199.28,199.43,199.27,199.42,227700000.0
2008-04-11 13:24:00,199.42,199.48,199.395,199.43,301100000.0
2008-04-11 13:25:00,199.435,199.51,199.415,199.45,265800000.0
2008-04-11 13:26:00,199.45,199.54,199.44,199.47,270400000.0
2008-04-11 13:27:00,199.475,199.475,199.27,199.27,358600000.0
2008-04-11 13:28:00,199.27,199.31,199.2,199.31,299200000.0
2008-04-11 13:29:00,199.315,199.39,199.29,199.37,296600000.0
2008-04-11 13:30:00,199.37,199.42,199.36,199.405,208100000.0
2008-04-11 13:31:00,199.405,199.505,199.405,199.46,210300000.0
2008-04-11 13:32:00,199.46,199.71,199.46,199.7,223600000.0
2008-04-11 13:33:00,199.7,199.84,199.7,199.78,353600000.0
2008-04-11 13:34:00,199.8,199.8,199.64,199.66,459500000.0
2008-04-11 13:35:00,199.66,199.7,199.565,199.62,275300000.0
2008-04-11 13:36:00,199.62,199.72,199.62,199.675,318100000.0
2008-04-11 13:37:00,199.675,199.85,199.675,199.73,378400000.0
2008-04-11 13:38:00,199.73,199.84,199.73,199.83,351100000.0
2008-04-11 13:39:00,199.84,199.89,199.82,199.875,288400000.0
2008-04-11 13:40:00,199.875,199.97,199.87,199.94,261400000.0
2008-04-11 13:41:00,199.94,199.96,199.895,199.91,319400000.0
2008-04-11 13:42:00,199.91,199.91,199.8,199.82,364900000.0
2008-04-11 13:43:00,199.82,199.87,199.815,199.87,291800000.0
2008-04-11 13:44:00,199.86,199.93,199.835,199.865,267500000.0
2008-04-11 13:45:00,199.855,199.875,199.705,199.75,346700000.0
2008-04-11 13:46:00,199.75,199.75,199.655,199.68,339500000.0
2008-04-11 13:47:00,199.68,199.73,199.63,199.725,347000000.0
2008-04-11 13:48:00,199.725,199.75,199.6,199.62,277400000.0
2008-04-11 13:49:00,199.62,199.72,199.595,199.72,252800000.0
2008-04-11 13:50:00,199.71,199.77,199.575,199.59,414300000.0
2008-04-11 13:51:00,199.59,199.63,199.59,199.61,273200000.0
2008-04-11 13:52:00,199.61,199.69,199.6,199.69,465900000.0
2008-04-11 13:53:00,199.69,199.7,199.65,199.68,401000000.0
2008-04-11 13:54:00,199.68,199.76,199.68,199.695,302900000.0
2008-04-11 13:55:00,199.695,199.715,199.625,199.625,368600000.0
2008-04-11 13:56:00,199.625,199.625,199.565,199.58,324300000.0
2008-04-11 13:57:00,199.585,199.585,199.56,199.585,374900000.0
2008-04-11 13:58:00,199.585,199.66,199.58,199.64,305700000.0
2008-04-11 13:59:00,199.64,199.645,199.62,199.64,285000000.0
2008-04-11 14:00:00,199.64,199.65,199.505,199.505,359500000.0
2008-04-11 14:01:00,199.5,199.5,199.325,199.325,253800000.0
2008-04-11 14:02:00,199.325,199.46,199.325,199.46,307900000.0
2008-04-11 14:03:00,199.46,199.525,199.42,199.495,396300000.0
2008-04-11 14:04:00,199.495,199.62,199.495,199.59,291300000.0
2008-04-11 14:05:00,199.61,199.625,199.575,199.58,273900000.0
2008-04-11 14:06:00,199.58,199.59,199.55,199.59,289600000.0
2008-04-11 14:07:00,199.59,199.59,199.525,199.55,501000000.0
2008-04-11 14:08:00,199.55,199.59,199.46,199.47,382200000.0
2008-04-11 14:09:00,199.475,199.5,199.45,199.485,323900000.0
2008-04-11 14:10:00,199.485,199.5,199.46,199.46,238100000.0
2008-04-11 14:11:00,199.46,199.475,199.425,199.44,411700000.0
2008-04-11 14:12:00,199.44,199.5,199.425,199.47,425200000.0
2008-04-11 14:13:00,199.47,199.47,199.295,199.31,333500000.0
2008-04-11 14:14:00,199.31,199.37,199.29,199.33,286400000.0
2008-04-11 14:15:00,199.33,199.38,199.175,199.24,409200000.0
2008-04-11 14:16:00,199.24,199.26,199.22,199.24,505800000.0
2008-04-11 14:17:00,199.24,199.26,199.21,199.26,287600000.0
2008-04-11 14:18:00,199.25,199.25,199.18,199.19,295400000.0
2008-04-11 14:19:00,199.19,199.19,199.065,199.065,293364000.0
2008-04-11 14:20:00,199.065,199.08,198.99,199.03,291500000.0
2008-04-11 14:21:00,199.03,199.05,199.01,199.025,421900000.0
2008-04-11 14:22:00,199.03,199.075,198.995,199.075,369200000.0
2008-04-11 14:23:00,199.075,199.15,199.075,199.12,341400000.0
2008-04-11 14:24:00,199.12,199.19,199.115,199.18,333200000.0
2008-04-11 14:25:00,199.18,199.24,199.135,199.21,314100000.0
2008-04-11 14:26:00,199.21,199.28,199.205,199.25,261600000.0
2008-04-11 14:27:00,199.25,199.28,199.215,199.26,382300000.0
2008-04-11 14:28:00,199.26,199.3,199.245,199.28,479100000.0
2008-04-11 14:29:00,199.28,199.37,199.27,199.27,523700000.0
2008-04-11 14:30:00,199.28,199.33,199.235,199.285,457100000.0
2008-04-11 14:31:00,199.285,199.5,199.285,199.49,316200000.0
2008-04-11 14:32:00,199.5,199.5,199.37,199.405,253600000.0
2008-04-11 14:33:00,199.41,199.5,199.41,199.48,279900000.0
2008-04-11 14:34:00,199.48,199.65,199.46,199.64,255600000.0
2008-04-11 14:35:00,199.65,199.665,199.58,199.6,282900000.0
2008-04-11 14:36:00,199.6,199.71,199.58,199.63,422000000.0
2008-04-11 14:37:00,199.61,199.645,199.565,199.605,334400000.0
2008-04-11 14:38:00,199.605,199.625,199.52,199.545,293000000.0
2008-04-11 14:39:00,199.545,199.565,199.445,199.47,371000000.0
2008-04-11 14:40:00,199.47,199.48,199.405,199.41,315200000.0
2008-04-11 14:41:00,199.41,199.43,199.39,199.41,297700000.0
2008-04-11 14:42:00,199.41,199.41,199.285,199.31,283100000.0
2008-04-11 14:43:00,199.31,199.39,199.31,199.37,194900000.0
2008-04-11 14:44:00,199.37,199.39,199.335,199.35,286400000.0
2008-04-11 14:45:00,199.35,199.37,199.27,199.27,260100000.0
2008-04-11 14:46:00,199.27,199.3,199.26,199.28,268000000.0
2008-04-11 14:47:00,199.28,199.33,199.28,199.31,214000000.0
2008-04-11 14:48:00,199.31,199.31,199.25,199.25,243600000.0
2008-04-11 14:49:00,199.25,199.25,199.21,199.23,227300000.0
2008-04-11 14:50:00,199.23,199.28,199.23,199.24,277300000.0
2008-04-11 14:51:00,199.24,199.24,199.11,199.11,330500000.0
2008-04-11 14:52:00,199.11,199.16,199.095,199.095,471000000.0
2008-04-11 14:53:00,199.105,199.15,199.1,199.105,607700000.0
2008-04-11 14:54:00,199.105,199.11,198.995,199.0,428800000.0
2008-04-11 14:55:00,199.0,199.08,199.0,199.03,267300000.0
2008-04-11 14:56:00,199.03,199.17,199.03,199.15,291700000.0
2008-04-11 14:57:00,199.15,199.21,199.13,199.15,341400000.0
2008-04-11 14:58:00,199.15,199.23,199.135,199.135,306100000.0
2008-04-11 14:59:00,199.135,199.21,199.135,199.21,276500000.0
2008-04-11 15:00:00,199.21,199.215,199.16,199.2,365700000.0
2008-04-11 15:01:00,199.2,199.255,199.18,199.235,423400000.0
2008-04-11 15:02:00,199.235,199.235,199.13,199.155,303300000.0
2008-04-11 15:03:00,199.155,199.19,199.115,199.15,361000000.0
2008-04-11 15:04:00,199.155,199.21,199.155,199.19,325500000.0
2008-04-11 15:05:00,199.19,199.25,199.15,199.15,310400000.0
2008-04-11 15:06:00,199.15,199.15,199.07,199.07,210300000.0
2008-04-11 15:07:00,199.075,199.125,199.06,199.09,564100000.0
2008-04-11 15:08:00,199.09,199.1,198.995,198.995,465900000.0
2008-04-11 15:09:00,198.995,199.005,198.85,198.915,316658124.0
2008-04-11 15:10:00,198.915,198.93,198.875,198.93,374958608.0
2008-04-11 15:11:00,198.91,199.01,198.91,199.0,279200000.0
2008-04-11 15:12:00,199.0,199.0,198.91,198.95,292200000.0
2008-04-11 15:13:00,198.95,198.955,198.88,198.89,275100000.0
2008-04-11 15:14:00,198.9,198.905,198.875,198.905,653900000.0
2008-04-11 15:15:00,198.905,198.95,198.9,198.94,267700000.0
2008-04-11 15:16:00,198.94,198.985,198.8,198.905,317700000.0
2008-04-11 15:17:00,198.905,199.0,198.895,198.97,250500000.0
2008-04-11 15:18:00,198.97,199.05,198.955,198.955,328200000.0
2008-04-11 15:19:00,198.955,199.0,198.94,198.94,226400000.0
2008-04-11 15:20:00,198.94,198.94,198.865,198.92,443100000.0
2008-04-11 15:21:00,198.92,198.92,198.85,198.87,282800000.0
2008-04-11 15:22:00,198.87,198.89,198.82,198.82,221100000.0
2008-04-11 15:23:00,198.82,198.84,198.78,198.78,224200000.0
2008-04-11 15:24:00,198.78,198.87,198.775,198.86,324300000.0
2008-04-11 15:25:00,198.86,198.86,198.82,198.825,214000000.0
2008-04-11 15:26:00,198.825,198.88,198.815,198.87,707500000.0
2008-04-11 15:27:00,198.88,198.89,198.8,198.8,310100000.0
2008-04-11 15:28:00,198.8,198.83,198.775,198.8,339000000.0
2008-04-11 15:29:00,198.8,198.82,198.785,198.79,364800000.0
2008-04-11 15:30:00,198.79,198.835,198.79,198.83,281700000.0
2008-04-11 15:31:00,198.81,198.84,198.76,198.78,310900000.0
2008-04-11 15:32:00,198.78,198.88,198.75,198.87,298600000.0
2008-04-11 15:33:00,198.875,198.985,198.875,198.965,933400000.0
2008-04-11 15:34:00,198.965,199.065,198.845,198.87,720300000.0
2008-04-11 15:35:00,198.87,198.93,198.825,198.925,341200000.0
2008-04-11 15:36:00,198.94,198.97,198.85,198.925,229200000.0
2008-04-11 15:37:00,198.925,198.965,198.73,198.73,397200000.0
2008-04-11 15:38:00,198.73,198.75,198.65,198.7,232500000.0
2008-04-11 15:39:00,198.695,198.74,198.67,198.71,245500000.0
2008-04-11 15:40:00,198.71,198.83,198.69,198.82,256200000.0
2008-04-11 15:41:00,198.83,198.84,198.73,198.76,234400000.0
2008-04-11 15:42:00,198.76,198.9,198.76,198.86,225700000.0
2008-04-11 15:43:00,198.86,198.88,198.78,198.83,303200000.0
2008-04-11 15:44:00,198.83,198.87,198.77,198.77,317600000.0
2008-04-11 15:45:00,198.77,198.86,198.69,198.84,308800000.0
2008-04-11 15:46:00,198.83,198.89,198.8,198.89,266900000.0
2008-04-11 15:47:00,198.89,198.945,198.845,198.855,990500000.0
2008-04-11 15:48:00,198.855,198.995,198.845,198.945,1089200000.0
2008-04-11 15:49:00,198.945,199.055,198.945,198.99,1235400000.0
2008-04-11 15:50:00,198.99,199.03,198.97,199.03,311400000.0
2008-04-11 15:51:00,199.03,199.13,198.99,199.075,284500000.0
2008-04-11 15:52:00,199.075,199.19,199.07,199.14,343300000.0
2008-04-11 15:53:00,199.15,199.18,199.125,199.14,229000000.0
2008-04-11 15:54:00,199.14,199.16,199.105,199.11,319600000.0
2008-04-11 15:55:00,199.11,199.12,198.785,198.88,209700000.0
2008-04-11 15:56:00,198.88,199.07,198.86,199.07,449400000.0
2008-04-11 15:57:00,199.07,199.14,198.985,199.0,238000000.0
2008-04-11 15:58:00,199.0,199.04,198.96,198.96,255400000.0
2008-04-11 15:59:00,198.98,198.98,198.855,198.88,280400000.0
2008-04-11 16:00:00,198.87,198.92,198.77,198.78,269500000.0
2008-04-11 16:01:00,198.78,198.84,198.615,198.615,426200000.0
2008-04-11 16:02:00,198.61,198.69,198.58,198.665,357300000.0
2008-04-11 16:03:00,198.67,198.76,198.67,198.73,273600000.0
2008-04-11 16:04:00,198.73,198.745,198.675,198.7,230700000.0
2008-04-11 16:05:00,198.7,198.745,198.66,198.69,243900000.0
2008-04-11 16:06:00,198.68,198.69,198.56,198.565,269100000.0
2008-04-11 16:07:00,198.57,198.62,198.48,198.575,352000000.0
2008-04-11 16:08:00,198.575,198.65,198.48,198.5,313000000.0
2008-04-11 16:09:00,198.5,198.59,198.5,198.53,252200000.0
2008-04-11 16:10:00,198.51,198.53,198.46,198.48,232800000.0
2008-04-11 16:11:00,198.47,198.53,198.44,198.53,306700000.0
2008-04-11 16:12:00,198.515,198.59,198.5,198.53,242600000.0
2008-04-11 16:13:00,198.51,198.665,198.49,198.6,439500000.0
2008-04-11 16:14:00,198.6,198.61,198.56,198.59,298900000.0
2008-04-11 16:15:00,198.59,198.61,198.545,198.585,289600000.0
2008-04-11 16:16:00,198.575,198.625,198.565,198.585,283700000.0
2008-04-11 16:17:00,198.585,198.64,198.58,198.62,333000000.0
2008-04-11 16:18:00,198.625,198.74,198.61,198.725,365600000.0
2008-04-11 16:19:00,198.725,198.81,198.71,198.75,260300000.0
2008-04-11 16:20:00,198.75,198.85,198.745,198.85,239700000.0
2008-04-11 16:21:00,198.85,198.86,198.79,198.845,300900000.0
2008-04-11 16:22:00,198.84,198.89,198.835,198.88,347400000.0
2008-04-11 16:23:00,198.88,198.91,198.82,198.85,597300000.0
2008-04-11 16:24:00,198.85,198.89,198.83,198.865,235300000.0
2008-04-11 16:25:00,198.865,198.89,198.815,198.82,315700000.0
2008-04-11 16:26:00,198.825,198.9,198.82,198.9,234600000.0
2008-04-11 16:27:00,198.92,198.94,198.74,198.76,209100000.0
2008-04-11 16:28:00,198.76,198.85,198.74,198.85,304300000.0
2008-04-11 16:29:00,198.85,198.88,198.82,198.85,306000000.0
2008-04-11 16:30:00,198.85,198.91,198.82,198.82,395100000.0
2008-04-11 16:31:00,198.82,198.84,198.725,198.8,349600000.0
2008-04-11 16:32:00,198.79,198.805,198.7,198.73,341300000.0
2008-04-11 16:33:00,198.73,198.74,198.675,198.74,280400000.0
2008-04-11 16:34:00,198.73,198.73,198.61,198.64,296500000.0
2008-04-11 16:35:00,198.64,198.705,198.615,198.675,388000000.0
2008-04-11 16:36:00,198.675,198.79,198.675,198.75,308500000.0
2008-04-11 16:37:00,198.75,198.75,198.675,198.72,331400000.0
2008-04-11 16:38:00,198.705,198.72,198.66,198.7,260100000.0
2008-04-11 16:39:00,198.7,198.81,198.7,198.755,286500000.0
2008-04-11 16:40:00,198.745,198.81,198.74,198.81,257100000.0
2008-04-11 16:41:00,198.81,198.975,198.81,198.95,453200000.0
2008-04-11 16:42:00,198.95,199.09,198.95,199.01,332700000.0
2008-04-11 16:43:00,199.02,199.095,198.97,199.0,311500000.0
2008-04-11 16:44:00,199.0,199.05,198.97,198.98,286000000.0
2008-04-11 16:45:00,198.98,199.05,198.98,199.02,238300000.0
2008-04-11 16:46:00,199.02,199.15,199.01,199.11,244300000.0
2008-04-11 16:47:00,199.11,199.21,199.085,199.19,212500000.0
2008-04-11 16:48:00,199.19,199.31,199.17,199.28,258500000.0
2008-04-11 16:49:00,199.28,199.52,199.28,199.47,244400000.0
2008-04-11 16:50:00,199.47,199.57,199.45,199.47,289500000.0
2008-04-11 16:51:00,199.47,199.51,199.35,199.38,278300000.0
2008-04-11 16:52:00,199.36,199.37,199.315,199.33,404700000.0
2008-04-11 16:53:00,199.33,199.42,199.31,199.39,304500000.0
2008-04-11 16:54:00,199.39,199.4,199.345,199.345,300200000.0
2008-04-11 16:55:00,199.34,199.39,199.28,199.28,238300000.0
2008-04-11 16:56:00,199.28,199.29,199.185,199.2,248100000.0
2008-04-11 16:57:00,199.2,199.37,199.2,199.28,248400000.0
2008-04-11 16:58:00,199.28,199.305,199.26,199.27,227300000.0
2008-04-11 16:59:00,199.27,199.36,199.27,199.285,181200000.0
2008-04-11 17:00:00,199.3,199.33,199.175,199.19,207100000.0
2008-04-11 17:01:00,199.19,199.2,199.09,199.145,235200000.0
2008-04-11 17:02:00,199.16,199.19,199.08,199.095,231900000.0
2008-04-11 17:03:00,199.095,199.095,198.94,198.99,291100000.0
2008-04-11 17:04:00,198.99,199.02,198.865,198.865,250700000.0
2008-04-11 17:05:00,198.865,198.89,198.77,198.87,249400000.0
2008-04-11 17:06:00,198.87,198.92,198.82,198.84,251800000.0
2008-04-11 17:07:00,198.84,198.86,198.77,198.83,241500000.0
2008-04-11 17:08:00,198.83,198.83,198.76,198.76,262100000.0
2008-04-11 17:09:00,198.76,198.87,198.76,198.85,305100000.0
2008-04-11 17:10:00,198.85,198.88,198.85,198.865,331400000.0
2008-04-11 17:11:00,198.865,198.94,198.86,198.92,253100000.0
2008-04-11 17:12:00,198.92,198.95,198.87,198.93,289400000.0
2008-04-11 17:13:00,198.93,198.94,198.89,198.94,247600000.0
2008-04-11 17:14:00,198.94,198.94,198.895,198.92,207500000.0
2008-04-11 17:15:00,198.91,198.96,198.77,198.8,243400000.0
2008-04-11 17:16:00,198.8,198.8,198.64,198.69,266500000.0
2008-04-11 17:17:00,198.69,198.75,198.655,198.73,224300000.0
2008-04-11 17:18:00,198.74,198.76,198.71,198.73,287200000.0
2008-04-11 17:19:00,198.73,198.835,198.73,198.775,244900000.0
2008-04-11 17:20:00,198.775,198.89,198.775,198.81,229000000.0
2008-04-11 17:21:00,198.81,198.93,198.81,198.93,221600000.0
2008-04-11 17:22:00,198.93,198.93,198.785,198.82,215900000.0
2008-04-11 17:23:00,198.82,198.96,198.805,198.91,211800000.0
2008-04-11 17:24:00,198.91,198.92,198.84,198.89,229700000.0
2008-04-11 17:25:00,198.89,198.965,198.87,198.93,239800000.0
2008-04-11 17:26:00,198.93,198.95,198.91,198.92,259300000.0
2008-04-11 17:27:00,198.92,198.94,198.89,198.89,285600000.0
2008-04-11 17:28:00,198.89,198.9,198.86,198.88,250500000.0
2008-04-11 17:29:00,198.88,198.9,198.835,198.85,278000000.0
2008-04-11 17:30:00,198.83,198.88,198.78,198.78,242900000.0
2008-04-11 17:31:00,198.79,198.9,198.77,198.88,223300000.0
2008-04-11 17:32:00,198.88,198.91,198.8,198.82,226700000.0
2008-04-11 17:33:00,198.82,198.9,198.78,198.9,224700000.0
2008-04-11 17:34:00,198.9,198.92,198.87,198.895,377300000.0
2008-04-11 17:35:00,198.895,198.91,198.84,198.91,243800000.0
2008-04-11 17:36:00,198.91,198.95,198.9,198.95,204600000.0
2008-04-11 17:37:00,198.95,199.02,198.95,199.02,211400000.0
2008-04-11 17:38:00,199.02,199.06,199.0,199.02,212200000.0
2008-04-11 17:39:00,199.02,199.04,198.995,199.0,203200000.0
2008-04-11 17:40:00,199.0,199.07,198.985,199.07,236500000.0
2008-04-11 17:41:00,199.07,199.12,199.07,199.11,200100000.0
2008-04-11 17:42:00,199.11,199.16,199.1,199.16,214600000.0
2008-04-11 17:43:00,199.16,199.17,199.06,199.14,264700000.0
2008-04-11 17:44:00,199.14,199.19,199.12,199.19,255900000.0
2008-04-11 17:45:00,199.19,199.215,199.13,199.215,276400000.0
2008-04-11 17:46:00,199.215,199.31,199.21,199.25,207100000.0
2008-04-11 17:47:00,199.25,199.35,199.25,199.34,225900000.0
2008-04-11 17:48:00,199.34,199.34,199.24,199.24,222200000.0
2008-04-11 17:49:00,199.24,199.28,199.23,199.24,243500000.0
2008-04-11 17:50:00,199.25,199.255,199.11,199.12,240500000.0
2008-04-11 17:51:00,199.12,199.13,199.02,199.08,236400000.0
2008-04-11 17:52:00,199.08,199.08,198.96,199.0,229500000.0
2008-04-11 17:53:00,198.99,199.07,198.97,199.03,227700000.0
2008-04-11 17:54:00,199.03,199.05,198.96,198.98,234500000.0
2008-04-11 17:55:00,198.98,199.07,198.97,199.025,218200000.0
2008-04-11 17:56:00,199.04,199.12,199.03,199.08,257300000.0
2008-04-11 17:57:00,199.08,199.13,199.06,199.065,229000000.0
2008-04-11 17:58:00,199.07,199.19,199.045,199.165,190100000.0
2008-04-11 17:59:00,199.16,199.22,199.115,199.21,239700000.0
2008-04-11 18:00:00,199.22,199.305,199.18,199.29,262900000.0
2008-04-11 18:01:00,199.3,199.31,199.18,199.21,221200000.0
2008-04-11 18:02:00,199.21,199.25,199.18,199.18,218300000.0
2008-04-11 18:03:00,199.18,199.2,199.14,199.16,214300000.0
2008-04-11 18:04:00,199.16,199.17,199.06,199.06,189500000.0
2008-04-11 18:05:00,199.06,199.085,199.03,199.03,263800000.0
2008-04-11 18:06:00,199.03,199.03,198.91,198.92,229000000.0
2008-04-11 18:07:00,198.905,198.93,198.815,198.89,253700000.0
2008-04-11 18:08:00,198.89,198.97,198.88,198.955,246400000.0
2008-04-11 18:09:00,198.955,198.965,198.855,198.88,237900000.0
2008-04-11 18:10:00,198.88,198.91,198.84,198.845,292200000.0
2008-04-11 18:11:00,198.855,198.865,198.79,198.815,302200000.0
2008-04-11 18:12:00,198.815,198.9,198.795,198.9,301400000.0
2008-04-11 18:13:00,198.9,198.915,198.87,198.89,242000000.0
2008-04-11 18:14:00,198.89,198.915,198.84,198.87,293000000.0
2008-04-11 18:15:00,198.87,198.9,198.85,198.88,300600000.0
2008-04-11 18:16:00,198.88,198.9,198.83,198.84,292800000.0
2008-04-11 18:17:00,198.84,198.94,198.84,198.93,242500000.0
2008-04-11 18:18:00,198.93,198.93,198.78,198.79,231900000.0
2008-04-11 18:19:00,198.79,198.865,198.75,198.85,233400000.0
2008-04-11 18:20:00,198.85,198.85,198.83,198.83,248200000.0
2008-04-11 18:21:00,198.83,198.87,198.82,198.87,237300000.0
2008-04-11 18:22:00,198.87,198.89,198.805,198.82,263200000.0
2008-04-11 18:23:00,198.82,198.84,198.76,198.78,242600000.0
2008-04-11 18:24:00,198.78,198.78,198.68,198.7,390600000.0
2008-04-11 18:25:00,198.7,198.705,198.645,198.645,1011300000.0
2008-04-11 18:26:00,198.645,198.755,198.645,198.745,238900000.0
2008-04-11 18:27:00,198.745,198.745,198.645,198.645,646100000.0
2008-04-11 18:28:00,198.645,198.72,198.645,198.715,555500000.0
2008-04-11 18:29:00,198.715,198.735,198.705,198.715,254400000.0
2008-04-11 18:30:00,198.715,198.77,198.69,198.745,248400000.0
2008-04-11 18:31:00,198.745,198.775,198.7,198.755,257200000.0
2008-04-11 18:32:00,198.755,198.8,198.69,198.7,267500000.0
2008-04-11 18:33:00,198.7,198.765,198.68,198.705,274700000.0
2008-04-11 18:34:00,198.705,198.715,198.645,198.66,277800000.0
2008-04-11 18:35:00,198.66,198.73,198.66,198.705,251800000.0
2008-04-11 18:36:00,198.705,198.72,198.685,198.71,263600000.0
2008-04-11 18:37:00,198.71,198.77,198.71,198.73,246800000.0
2008-04-11 18:38:00,198.715,198.82,198.715,198.8,243200000.0
2008-04-11 18:39:00,198.8,198.88,198.78,198.88,253700000.0
2008-04-11 18:40:00,198.88,198.91,198.855,198.88,282900000.0
2008-04-11 18:41:00,198.88,198.88,198.845,198.87,321000000.0
2008-04-11 18:42:00,198.87,198.9,198.87,198.89,236300000.0
2008-04-11 18:43:00,198.89,198.91,198.87,198.89,218400000.0
2008-04-11 18:44:00,198.89,198.89,198.815,198.86,240300000.0
2008-04-11 18:45:00,198.86,198.96,198.85,198.96,293400000.0
2008-04-11 18:46:00,198.96,198.97,198.94,198.955,225200000.0
2008-04-11 18:47:00,198.955,198.98,198.945,198.95,294500000.0
2008-04-11 18:48:00,198.95,198.95,198.91,198.94,267700000.0
2008-04-11 18:49:00,198.94,198.94,198.88,198.905,249500000.0
2008-04-11 18:50:00,198.905,198.93,198.89,198.925,247700000.0
2008-04-11 18:51:00,198.925,198.95,198.9,198.92,248500000.0
2008-04-11 18:52:00,198.92,198.93,198.885,198.91,287400000.0
2008-04-11 18:53:00,198.91,198.93,198.875,198.91,268400000.0
2008-04-11 18:54:00,198.91,198.91,198.89,198.9,305800000.0
2008-04-11 18:55:00,198.9,198.98,198.9,198.95,255800000.0
2008-04-11 18:56:00,198.95,198.96,198.92,198.93,244200000.0
2008-04-11 18:57:00,198.925,198.97,198.92,198.94,301200000.0
2008-04-11 18:58:00,198.94,199.0,198.92,198.96,273500000.0
2008-04-11 18:59:00,198.96,199.01,198.935,199.0,291400000.0
2008-04-11 19:00:00,199.0,199.0,198.955,198.965,283900000.0
2008-04-11 19:01:00,198.965,198.99,198.96,198.97,269600000.0
2008-04-11 19:02:00,198.97,198.975,198.89,198.89,332800000.0
2008-04-11 19:03:00,198.885,198.885,198.84,198.87,352900000.0
2008-04-11 19:04:00,198.87,198.945,198.86,198.93,264100000.0
2008-04-11 19:05:00,198.93,198.955,198.915,198.92,258700000.0
2008-04-11 19:06:00,198.92,198.93,198.895,198.925,253200000.0
2008-04-11 19:07:00,198.925,198.97,198.915,198.97,249200000.0
2008-04-11 19:08:00,198.97,199.0,198.95,198.95,315900000.0
2008-04-11 19:09:00,198.95,199.095,198.93,199.095,296600000.0
2008-04-11 19:10:00,199.13,199.14,199.03,199.06,230300000.0
2008-04-11 19:11:00,199.06,199.15,199.06,199.14,186400000.0
2008-04-11 19:12:00,199.14,199.15,199.12,199.125,255300000.0
2008-04-11 19:13:00,199.125,199.15,199.12,199.13,222500000.0
2008-04-11 19:14:00,199.13,199.13,199.11,199.12,232800000.0
2008-04-11 19:15:00,199.12,199.13,199.11,199.125,239000000.0
2008-04-11 19:16:00,199.125,199.15,199.105,199.105,255300000.0
2008-04-11 19:17:00,199.105,199.23,199.09,199.23,339100000.0
2008-04-11 19:18:00,199.22,199.23,199.2,199.22,251500000.0
2008-04-11 19:19:00,199.22,199.22,199.145,199.18,242400000.0
2008-04-11 19:20:00,199.18,199.18,199.06,199.085,265700000.0
2008-04-11 19:21:00,199.085,199.085,199.05,199.065,240500000.0
2008-04-11 19:22:00,199.065,199.08,199.055,199.06,173800000.0
2008-04-11 19:23:00,199.06,199.07,199.02,199.02,225200000.0
2008-04-11 19:24:00,199.02,199.04,198.945,199.03,227100000.0
2008-04-11 19:25:00,199.03,199.035,198.965,198.965,243300000.0
2008-04-11 19:26:00,198.965,199.01,198.96,199.0,203900000.0
2008-04-11 19:27:00,199.0,199.01,198.975,198.98,238600000.0
2008-04-11 19:28:00,198.98,199.0,198.915,198.93,211800000.0
2008-04-11 19:29:00,198.93,198.94,198.885,198.92,236900000.0
2008-04-11 19:30:00,198.92,198.93,198.89,198.93,196800000.0
2008-04-11 19:31:00,198.93,198.94,198.93,198.94,251800000.0
2008-04-11 19:32:00,198.94,198.94,198.86,198.93,275700000.0
2008-04-11 19:33:00,198.93,198.95,198.92,198.92,311500000.0
2008-04-11 19:34:00,198.92,198.95,198.82,198.85,241500000.0
2008-04-11 19:35:00,198.85,198.85,198.81,198.81,212800000.0
2008-04-11 19:36:00,198.8,198.81,198.71,198.75,262600000.0
2008-04-11 19:37:00,198.75,198.84,198.745,198.775,369600000.0
2008-04-11 19:38:00,198.775,198.79,198.74,198.78,265700000.0
2008-04-11 19:39:00,198.78,198.835,198.78,198.825,262700000.0
2008-04-11 19:40:00,198.825,198.93,198.82,198.865,241000000.0
2008-04-11 19:41:00,198.865,198.905,198.855,198.88,250200000.0
2008-04-11 19:42:00,198.88,198.88,198.805,198.805,260800000.0
2008-04-11 19:43:00,198.805,198.835,198.8,198.82,236900000.0
2008-04-11 19:44:00,198.82,198.84,198.8,198.805,271300000.0
2008-04-11 19:45:00,198.805,198.905,198.805,198.845,316300000.0
2008-04-11 19:46:00,198.845,198.845,198.81,198.81,278200000.0
2008-04-11 19:47:00,198.81,198.84,198.79,198.82,270300000.0
2008-04-11 19:48:00,198.82,198.86,198.805,198.85,317600000.0
2008-04-11 19:49:00,198.85,198.86,198.82,198.82,270400000.0
2008-04-11 19:50:00,198.82,198.86,198.78,198.78,283700000.0
2008-04-11 19:51:00,198.78,198.83,198.77,198.83,256400000.0
2008-04-11 19:52:00,198.83,198.85,198.81,198.835,290200000.0
2008-04-11 19:53:00,198.835,198.835,198.79,198.79,264200000.0
2008-04-11 19:54:00,198.79,198.81,198.77,198.8,282200000.0
2008-04-11 19:55:00,198.8,198.8,198.72,198.74,283900000.0
2008-04-11 19:56:00,198.74,198.78,198.72,198.76,247100000.0
2008-04-11 19:57:00,198.76,198.76,198.65,198.75,357100000.0
2008-04-11 19:58:00,198.76,198.89,198.76,198.875,328600000.0
2008-04-11 19:59:00,198.89,198.95,198.8,198.865,251600000.0
2008-04-11 20:00:00,198.865,198.895,198.84,198.85,242000000.0
2008-04-11 20:01:00,198.85,198.88,198.84,198.865,321800000.0
2008-04-11 20:02:00,198.865,198.87,198.82,198.84,277000000.0
2008-04-11 20:03:00,198.84,198.87,198.79,198.8,361200000.0
2008-04-11 20:04:00,198.8,198.83,198.79,198.79,264900000.0
2008-04-11 20:05:00,198.79,198.88,198.775,198.86,268600000.0
2008-04-11 20:06:00,198.86,198.88,198.85,198.85,252800000.0
2008-04-11 20:07:00,198.85,198.87,198.85,198.87,232900000.0
2008-04-11 20:08:00,198.87,198.93,198.87,198.915,322400000.0
2008-04-11 20:09:00,198.915,198.915,198.885,198.89,226200000.0
2008-04-11 20:10:00,198.89,198.89,198.78,198.8,218100000.0
2008-04-11 20:11:00,198.8,198.8,198.75,198.78,213000000.0
2008-04-11 20:12:00,198.78,198.8,198.74,198.77,216800000.0
2008-04-11 20:13:00,198.77,198.85,198.76,198.815,231000000.0
2008-04-11 20:14:00,198.815,198.84,198.8,198.8,220400000.0
2008-04-11 20:15:00,198.8,198.8,198.73,198.75,207500000.0
2008-04-11 20:16:00,198.75,198.78,198.69,198.7,236600000.0
2008-04-11 20:17:00,198.7,198.73,198.69,198.71,269900000.0
2008-04-11 20:18:00,198.71,198.73,198.67,198.72,237300000.0
2008-04-11 20:19:00,198.72,198.73,198.665,198.72,211100000.0
2008-04-11 20:20:00,198.72,198.75,198.72,198.74,255600000.0
2008-04-11 20:21:00,198.74,198.75,198.73,198.735,179900000.0
2008-04-11 20:22:00,198.735,198.735,198.69,198.71,208500000.0
2008-04-11 20:23:00,198.71,198.725,198.705,198.71,205600000.0
2008-04-11 20:24:00,198.71,198.725,198.66,198.68,212700000.0
2008-04-11 20:25:00,198.68,198.705,198.67,198.7,237400000.0
2008-04-11 20:26:00,198.7,198.74,198.665,198.725,196800000.0
2008-04-11 20:27:00,198.725,198.74,198.665,198.68,264100000.0
2008-04-11 20:28:00,198.68,198.77,198.67,198.75,204200000.0
2008-04-11 20:29:00,198.75,198.82,198.74,198.805,183500000.0
2008-04-11 20:30:00,198.805,198.845,198.805,198.815,213900000.0
2008-04-11 20:31:00,198.815,198.85,198.815,198.825,220900000.0
2008-04-11 20:32:00,198.825,198.83,198.81,198.81,247200000.0
2008-04-11 20:33:00,198.81,198.81,198.81,198.81,228000000.0
2008-04-11 20:34:00,198.81,198.83,198.81,198.81,228800000.0
2008-04-11 20:35:00,198.81,198.83,198.81,198.83,225600000.0
2008-04-11 20:36:00,198.83,198.83,198.79,198.79,232800000.0
2008-04-11 20:37:00,198.79,198.81,198.765,198.765,282100000.0
2008-04-11 20:38:00,198.765,198.79,198.765,198.79,302400000.0
2008-04-11 20:39:00,198.79,198.81,198.775,198.78,259700000.0
2008-04-11 20:40:00,198.78,198.795,198.72,198.74,214500000.0
2008-04-11 20:41:00,198.73,198.76,198.7,198.72,244400000.0
2008-04-11 20:42:00,198.72,198.75,198.69,198.69,285800000.0
2008-04-11 20:43:00,198.67,198.68,198.57,198.615,564300000.0
2008-04-11 20:44:00,198.615,198.71,198.615,198.71,210300000.0
2008-04-11 20:45:00,198.71,198.75,198.69,198.71,211200000.0
2008-04-11 20:46:00,198.71,198.75,198.7,198.72,233200000.0
2008-04-11 20:47:00,198.72,198.72,198.655,198.72,311000000.0
2008-04-11 20:48:00,198.72,198.76,198.66,198.76,223200000.0
2008-04-11 20:49:00,198.74,198.74,198.69,198.71,219000000.0
2008-04-11 20:50:00,198.71,198.78,198.705,198.75,237100000.0
2008-04-11 20:51:00,198.75,198.8,198.75,198.8,295200000.0
2008-04-11 20:52:00,198.8,198.88,198.8,198.84,244000000.0
2008-04-11 20:53:00,198.84,198.93,198.84,198.93,348800000.0
2008-04-11 20:54:00,198.93,198.96,198.92,198.93,321200000.0
2008-04-11 20:55:00,198.93,198.95,198.84,198.88,232000000.0
2008-04-11 20:56:00,198.88,198.88,198.86,198.86,275400000.0
2008-04-11 20:57:00,198.86,198.87,198.86,198.86,523200000.0
2008-04-11 20:58:00,198.86,198.86,198.8,198.8,347000000.0
2008-04-11 20:59:00,198.8,198.88,198.76,198.87,369400000.0
2008-04-11 21:00:00,198.87,198.88,198.815,198.84,327800000.0
2008-04-11 21:01:00,198.84,198.84,198.745,198.77,447900000.0
2008-04-11 21:02:00,198.765,198.8,198.765,198.8,328600000.0
2008-04-11 21:03:00,198.8,198.82,198.8,198.82,285400000.0
2008-04-11 21:04:00,198.82,198.88,198.82,198.84,682200000.0
2008-04-11 21:05:00,198.84,198.92,198.835,198.835,560600000.0
2008-04-11 21:06:00,198.83,198.905,198.825,198.88,411600000.0
2008-04-11 21:07:00,198.88,198.9,198.865,198.87,277600000.0
2008-04-11 21:08:00,198.87,198.89,198.86,198.865,348400000.0
2008-04-11 21:09:00,198.865,198.875,198.835,198.835,216800000.0
2008-04-11 21:10:00,198.835,198.89,198.81,198.89,585600000.0
2008-04-11 21:11:00,198.89,198.91,198.87,198.89,281600000.0
2008-04-11 21:12:00,198.89,198.91,198.85,198.89,328800000.0
2008-04-11 21:13:00,198.89,198.91,198.87,198.91,640400000.0
2008-04-11 21:14:00,198.91,198.91,198.76,198.78,398000000.0
2008-04-11 21:15:00,198.78,198.78,198.67,198.695,410800000.0
2008-04-11 21:16:00,198.7,198.8,198.7,198.8,942600000.0
2008-04-11 21:17:00,198.81,198.82,198.735,198.78,372600000.0
2008-04-11 21:18:00,198.78,198.86,198.77,198.86,527400000.0
2008-04-11 21:19:00,198.86,198.86,198.83,198.84,492600000.0
2008-04-11 21:20:00,198.84,198.85,198.83,198.83,244000000.0
2008-04-11 21:21:00,198.83,198.84,198.81,198.84,220000000.0
2008-04-11 21:22:00,198.84,198.84,198.76,198.77,216400000.0
2008-04-11 21:23:00,198.77,198.78,198.76,198.76,514600000.0
2008-04-11 21:24:00,198.76,198.78,198.745,198.77,441400000.0
2008-04-11 21:25:00,198.77,198.85,198.755,198.85,234200000.0
2008-04-11 21:26:00,198.85,198.85,198.79,198.82,491400000.0
2008-04-11 21:27:00,198.82,198.855,198.81,198.855,580400000.0
2008-04-11 21:28:00,198.855,198.875,198.835,198.87,362800000.0
2008-04-11 21:29:00,198.87,198.87,198.75,198.76,310200000.0
2008-04-11 21:30:00,198.76,198.77,198.58,198.64,459400000.0
2008-04-11 21:31:00,198.65,198.7,198.61,198.66,337200000.0
2008-04-11 21:32:00,198.66,198.76,198.66,198.705,266400000.0
2008-04-11 21:33:00,198.705,198.74,198.705,198.74,599200000.0
2008-04-11 21:34:00,198.74,198.8,198.73,198.78,207200000.0
2008-04-11 21:35:00,198.78,198.82,198.76,198.78,618800000.0
2008-04-11 21:36:00,198.78,198.79,198.76,198.76,425600000.0
2008-04-11 21:37:00,198.76,198.77,198.63,198.63,365600000.0
2008-04-11 21:38:00,198.63,198.67,198.63,198.64,807000000.0
2008-04-11 21:39:00,198.64,198.67,198.63,198.67,331000000.0
2008-04-11 21:40:00,198.67,198.7,198.63,198.7,768200000.0
2008-04-11 21:41:00,198.7,198.71,198.67,198.67,715400000.0
2008-04-11 21:42:00,198.67,198.71,198.67,198.67,551800000.0
2008-04-11 21:43:00,198.67,198.68,198.63,198.65,405000000.0
2008-04-11 21:44:00,198.65,198.665,198.575,198.63,701400000.0
2008-04-11 21:45:00,198.63,198.64,198.62,198.62,1165600000.0
2008-04-11 21:46:00,198.62,198.65,198.62,198.64,909200000.0
2008-04-11 21:47:00,198.64,198.65,198.62,198.64,570000000.0
2008-04-11 21:48:00,198.63,198.65,198.63,198.63,411200000.0
2008-04-11 21:49:00,198.63,198.65,198.62,198.62,1018600000.0
2008-04-11 21:50:00,198.62,198.645,198.62,198.64,888300000.0
2008-04-11 21:51:00,198.64,198.73,198.64,198.725,490900000.0
2008-04-11 21:52:00,198.725,198.83,198.725,198.83,427000000.0
2008-04-11 21:53:00,198.83,198.98,198.8,198.89,407900000.0
2008-04-11 21:54:00,198.89,198.92,198.84,198.88,625500000.0
2008-04-11 21:55:00,198.88,198.915,198.86,198.86,576300000.0
2008-04-11 21:56:00,198.86,198.87,198.8,198.85,753400000.0
2008-04-11 21:57:00,198.855,198.92,198.855,198.9,919500000.0
2008-04-11 21:58:00,198.9,198.91,198.88,198.88,791800000.0
2008-04-11 21:59:00,198.88,198.9,198.87,198.88,481200000.0
2008-04-11 22:00:00,198.88,198.91,198.85,198.85,294800000.0
2008-04-11 22:01:00,198.85,198.88,198.795,198.805,242400000.0
2008-04-11 22:02:00,198.805,198.83,198.805,198.83,345200000.0
2008-04-11 22:03:00,198.835,198.91,198.835,198.895,275400000.0
2008-04-11 22:04:00,198.895,198.95,198.875,198.92,726800000.0
2008-04-11 22:05:00,198.92,198.94,198.9,198.905,789400000.0
2008-04-11 22:06:00,198.905,198.91,198.89,198.91,236200000.0
2008-04-11 22:07:00,198.91,198.92,198.89,198.92,204800000.0
2008-04-11 22:08:00,198.92,198.95,198.9,198.91,274000000.0
2008-04-11 22:09:00,198.91,198.97,198.91,198.94,312800000.0
2008-04-11 22:10:00,198.94,198.95,198.93,198.95,212800000.0
2008-04-11 22:11:00,198.95,198.95,198.82,198.82,249200000.0
2008-04-11 22:12:00,198.82,198.86,198.82,198.86,392000000.0
2008-04-11 22:13:00,198.86,198.86,198.86,198.86,533200000.0
2008-04-11 22:14:00,198.86,198.86,198.82,198.82,772600000.0
2008-04-11 22:15:00,198.82,198.865,198.82,198.855,598000000.0
2008-04-11 22:16:00,198.855,198.87,198.835,198.855,488200000.0
2008-04-11 22:17:00,198.855,198.885,198.855,198.885,356200000.0
2008-04-11 22:18:00,198.885,198.91,198.88,198.895,469600000.0
2008-04-11 22:19:00,198.895,198.9,198.84,198.84,309400000.0
2008-04-11 22:20:00,198.84,198.855,198.835,198.855,265000000.0
2008-04-11 22:21:00,198.855,198.87,198.78,198.85,392600000.0
2008-04-11 22:22:00,198.85,198.96,198.85,198.92,307000000.0
2008-04-11 22:23:00,198.92,198.96,198.92,198.96,173400000.0
2008-04-11 22:24:00,198.96,199.06,198.94,199.03,404800000.0
2008-04-11 22:25:00,199.03,199.05,199.02,199.05,276200000.0
2008-04-11 22:26:00,199.05,199.08,199.04,199.08,254600000.0
2008-04-11 22:27:00,199.08,199.1,199.08,199.1,216800000.0
2008-04-11 22:28:00,199.1,199.1,199.02,199.03,513200000.0
2008-04-11 22:29:00,199.03,199.03,198.9,198.98,368800000.0
2008-04-11 22:30:00,198.98,198.98,198.94,198.96,222000000.0
2008-04-11 22:31:00,198.96,198.96,198.92,198.96,214400000.0
2008-04-11 22:32:00,198.96,198.98,198.905,198.94,301600000.0
2008-04-11 22:33:00,198.94,198.95,198.93,198.93,605200000.0
2008-04-11 22:34:00,198.93,198.93,198.89,198.91,437600000.0
2008-04-11 22:35:00,198.91,198.92,198.9,198.9,539600000.0
2008-04-11 22:36:00,198.9,198.98,198.87,198.89,673600000.0
2008-04-11 22:37:00,198.89,198.93,198.87,198.87,990000000.0
2008-04-11 22:38:00,198.87,198.94,198.84,198.94,537200000.0
2008-04-11 22:39:00,198.94,198.94,198.92,198.92,772000000.0
2008-04-11 22:40:00,198.92,198.97,198.92,198.97,556800000.0
2008-04-11 22:41:00,198.97,199.03,198.94,198.94,240800000.0
2008-04-11 22:42:00,198.94,198.94,198.85,198.89,390800000.0
2008-04-11 22:43:00,198.88,198.95,198.88,198.88,379400000.0
2008-04-11 22:44:00,198.88,198.88,198.85,198.85,230400000.0
2008-04-11 22:45:00,198.85,198.87,198.85,198.87,240400000.0
2008-04-11 22:46:00,198.87,198.87,198.79,198.8,181300000.0
2008-04-11 22:47:00,198.8,198.86,198.8,198.855,175100000.0
2008-04-11 22:48:00,198.855,198.855,198.81,198.81,358000000.0
2008-04-11 22:49:00,198.81,198.86,198.8,198.84,234300000.0
2008-04-11 22:50:00,198.84,198.84,198.82,198.84,238200000.0
2008-04-11 22:51:00,198.84,198.87,198.79,198.85,245800000.0
2008-04-11 22:52:00,198.85,198.85,198.7,198.76,534800000.0
2008-04-11 22:53:00,198.76,198.78,198.64,198.68,460800000.0
2008-04-11 22:54:00,198.68,198.68,198.64,198.67,627600000.0
2008-04-11 22:55:00,198.68,198.69,198.61,198.69,700800000.0
2008-04-11 22:56:00,198.69,198.76,198.69,198.73,678000000.0
2008-04-11 22:57:00,198.73,198.88,198.73,198.88,603200000.0
2008-04-11 22:58:00,198.88,198.88,198.83,198.83,267200000.0
2008-04-11 22:59:00,198.83,198.86,198.755,198.755,273600000.0
2008-04-13 23:00:00,199.26,199.28,199.234,199.276,562000000.0
2008-04-13 23:01:00,199.284,199.307,199.261,199.28,600500000.0
2008-04-13 23:02:00,199.277,199.281,199.18,199.212,633900000.0
2008-04-13 23:03:00,199.207,199.237,199.163,199.199,581400000.0
2008-04-13 23:04:00,199.175,199.259,199.175,199.259,649300000.0
2008-04-13 23:05:00,199.208,199.263,199.207,199.235,583000000.0
2008-04-13 23:06:00,199.237,199.237,199.201,199.236,578900000.0
2008-04-13 23:07:00,199.24,199.3,199.24,199.26,536000000.0
2008-04-13 23:08:00,199.26,199.26,199.26,199.26,772000000.0
2008-04-13 23:09:00,199.26,199.28,199.26,199.26,816000000.0
2008-04-13 23:10:00,199.26,199.28,199.17,199.17,814400000.0
2008-04-13 23:11:00,199.17,199.18,199.15,199.15,708000000.0
2008-04-13 23:12:00,199.15,199.19,199.15,199.15,995200000.0
2008-04-13 23:13:00,199.15,199.15,199.05,199.09,624800000.0
2008-04-13 23:14:00,199.09,199.135,199.09,199.135,924800000.0
2008-04-13 23:15:00,199.135,199.135,199.11,199.115,216000000.0
2008-04-13 23:16:00,199.115,199.115,199.07,199.08,976000000.0
2008-04-13 23:17:00,199.08,199.08,199.08,199.08,1008000000.0
2008-04-13 23:18:00,199.08,199.08,199.08,199.08,1028000000.0
2008-04-13 23:19:00,199.08,199.08,199.08,199.08,1012000000.0
2008-04-13 23:20:00,199.08,199.08,199.08,199.08,984800000.0
2008-04-13 23:21:00,199.08,199.08,199.06,199.06,806400000.0
2008-04-13 23:22:00,199.06,199.06,198.965,199.04,904800000.0
2008-04-13 23:23:00,199.04,199.055,198.98,198.99,904700000.0
2008-04-13 23:24:00,198.99,199.02,198.99,199.02,1002400000.0
2008-04-13 23:25:00,199.02,199.02,199.01,199.01,964000000.0
2008-04-13 23:26:00,199.01,199.02,198.98,199.015,995200000.0
2008-04-13 23:27:00,199.015,199.065,199.015,199.065,278400000.0
2008-04-13 23:28:00,199.065,199.075,199.065,199.075,195200000.0
2008-04-13 23:29:00,199.075,199.075,199.075,199.075,192800000.0
2008-04-13 23:30:00,199.075,199.075,199.075,199.075,199200000.0
2008-04-13 23:31:00,199.075,199.09,199.075,199.09,622400000.0
2008-04-13 23:32:00,199.09,199.11,199.07,199.1,836000000.0
2008-04-13 23:33:00,199.1,199.12,199.07,199.11,701600000.0
2008-04-13 23:34:00,199.11,199.11,199.11,199.11,200800000.0
2008-04-13 23:35:00,199.11,199.11,199.01,199.06,268000000.0
2008-04-13 23:36:00,199.06,199.1,199.01,199.1,212000000.0
2008-04-13 23:37:00,199.1,199.11,199.1,199.11,204800000.0
2008-04-13 23:38:00,199.11,199.11,199.07,199.07,219200000.0
2008-04-13 23:39:00,199.07,199.07,199.01,199.06,436000000.0
2008-04-13 23:40:00,199.06,199.07,199.03,199.06,356000000.0
2008-04-13 23:41:00,199.06,199.11,199.05,199.11,212800000.0
2008-04-13 23:42:00,199.11,199.12,199.08,199.12,337600000.0
2008-04-13 23:43:00,199.12,199.13,199.07,199.07,210400000.0
2008-04-13 23:44:00,199.07,199.11,199.03,199.08,306400000.0
2008-04-13 23:45:00,199.08,199.08,199.08,199.08,229600000.0
2008-04-13 23:46:00,199.08,199.08,199.08,199.08,216800000.0
2008-04-13 23:47:00,199.08,199.08,199.06,199.06,208000000.0
2008-04-13 23:48:00,199.06,199.06,199.06,199.06,208800000.0
2008-04-13 23:49:00,199.06,199.11,199.06,199.07,215200000.0
2008-04-13 23:50:00,199.07,199.12,199.03,199.12,405600000.0
2008-04-13 23:51:00,199.12,199.12,199.06,199.06,240800000.0
2008-04-13 23:52:00,199.06,199.08,199.06,199.08,420800000.0
2008-04-13 23:53:00,199.08,199.08,199.03,199.05,260800000.0
2008-04-13 23:54:00,199.05,199.09,199.05,199.09,340000000.0
2008-04-13 23:55:00,199.09,199.09,199.08,199.08,212000000.0
2008-04-13 23:56:00,199.08,199.12,199.06,199.08,206400000.0
2008-04-13 23:57:00,199.08,199.09,199.08,199.08,208000000.0
2008-04-13 23:58:00,199.08,199.08,199.08,199.08,208000000.0
2008-04-13 23:59:00,199.08,199.08,199.045,199.045,206400000.0
2008-04-14 00:00:00,199.045,199.065,199.04,199.055,359200000.0
2008-04-14 00:01:00,199.055,199.12,199.055,199.12,232800000.0
2008-04-14 00:02:00,199.12,199.12,199.1,199.115,433600000.0
2008-04-14 00:03:00,199.115,199.14,199.115,199.12,213600000.0
2008-04-14 00:04:00,199.12,199.13,199.12,199.13,216800000.0
2008-04-14 00:05:00,199.13,199.13,199.09,199.11,334400000.0
2008-04-14 00:06:00,199.11,199.11,199.085,199.11,212800000.0
2008-04-14 00:07:00,199.11,199.11,199.08,199.08,710400000.0
2008-04-14 00:08:00,199.08,199.08,199.03,199.07,412000000.0
2008-04-14 00:09:00,199.07,199.1,199.06,199.07,230400000.0
2008-04-14 00:10:00,199.07,199.09,199.07,199.09,209600000.0
2008-04-14 00:11:00,199.09,199.13,199.08,199.09,272400000.0
2008-04-14 00:12:00,199.09,199.13,199.07,199.09,325400000.0
2008-04-14 00:13:00,199.09,199.16,199.09,199.15,312100000.0
2008-04-14 00:14:00,199.15,199.2,199.13,199.19,327400000.0
2008-04-14 00:15:00,199.19,199.2,199.17,199.17,266400000.0
2008-04-14 00:16:00,199.17,199.17,199.13,199.16,216800000.0
2008-04-14 00:17:00,199.16,199.21,199.16,199.21,216800000.0
2008-04-14 00:18:00,199.21,199.25,199.21,199.23,259400000.0
2008-04-14 00:19:00,199.23,199.24,199.17,199.17,259200000.0
2008-04-14 00:20:00,199.17,199.195,199.16,199.19,323200000.0
2008-04-14 00:21:00,199.19,199.21,199.17,199.21,440800000.0
2008-04-14 00:22:00,199.21,199.22,199.195,199.21,272800000.0
2008-04-14 00:23:00,199.21,199.23,199.21,199.23,39687500.0
2008-04-14 00:24:00,199.23,199.255,199.2,199.25,255025000.0
2008-04-14 00:25:00,199.25,199.25,199.065,199.065,77062500.0
2008-04-14 00:26:00,199.065,199.12,199.06,199.08,314600000.0
2008-04-14 00:27:00,199.08,199.13,199.08,199.115,304000000.0
2008-04-14 00:28:00,199.115,199.12,199.015,199.015,304600000.0
2008-04-14 00:29:00,199.015,199.05,198.92,198.92,293200000.0
2008-04-14 00:30:00,198.92,198.93,198.87,198.91,193000000.0
2008-04-14 00:31:00,198.91,198.92,198.9,198.9,332400000.0
2008-04-14 00:32:00,198.9,198.94,198.9,198.94,307800000.0
2008-04-14 00:33:00,198.94,198.98,198.895,198.895,210600000.0
2008-04-14 00:34:00,198.89,198.94,198.845,198.935,205100000.0
2008-04-14 00:35:00,198.935,198.97,198.915,198.945,165000000.0
2008-04-14 00:36:00,198.945,199.025,198.945,199.015,204600000.0
2008-04-14 00:37:00,199.015,199.085,199.01,199.065,456400000.0
2008-04-14 00:38:00,199.065,199.17,199.065,199.15,384600000.0
2008-04-14 00:39:00,199.15,199.195,199.125,199.18,559200000.0
2008-04-14 00:40:00,199.18,199.275,199.18,199.26,281400000.0
2008-04-14 00:41:00,199.26,199.415,199.26,199.38,260000000.0
2008-04-14 00:42:00,199.38,199.43,199.37,199.37,447700000.0
2008-04-14 00:43:00,199.37,199.37,199.33,199.345,346000000.0
2008-04-14 00:44:00,199.345,199.35,199.27,199.33,335400000.0
2008-04-14 00:45:00,199.33,199.37,199.31,199.32,387600000.0
2008-04-14 00:46:00,199.32,199.355,199.31,199.355,347800000.0
2008-04-14 00:47:00,199.355,199.36,199.31,199.315,395200000.0
2008-04-14 00:48:00,199.315,199.33,199.24,199.27,220400000.0
2008-04-14 00:49:00,199.27,199.27,199.22,199.27,215000000.0
2008-04-14 00:50:00,199.27,199.27,199.23,199.27,247600000.0
2008-04-14 00:51:00,199.27,199.29,199.27,199.27,213600000.0
2008-04-14 00:52:00,199.27,199.28,199.23,199.27,208800000.0
2008-04-14 00:53:00,199.27,199.27,199.195,199.24,238200000.0
2008-04-14 00:54:00,199.24,199.25,199.23,199.25,339200000.0
2008-04-14 00:55:00,199.25,199.265,199.21,199.21,310400000.0
2008-04-14 00:56:00,199.21,199.255,199.17,199.25,316000000.0
2008-04-14 00:57:00,199.25,199.26,199.21,199.21,224200000.0
2008-04-14 00:58:00,199.21,199.25,199.14,199.145,197800000.0
2008-04-14 00:59:00,199.145,199.145,199.075,199.1,320900000.0
2008-04-14 01:00:00,199.1,199.24,199.1,199.24,392600000.0
2008-04-14 01:01:00,199.24,199.26,199.23,199.23,206400000.0
2008-04-14 01:02:00,199.23,199.23,199.205,199.22,206200000.0
2008-04-14 01:03:00,199.22,199.225,199.12,199.125,331800000.0
2008-04-14 01:04:00,199.125,199.18,199.1,199.15,345125000.0
2008-04-14 01:05:00,199.15,199.15,199.06,199.12,166000000.0
2008-04-14 01:06:00,199.12,199.13,199.085,199.105,170200000.0
2008-04-14 01:07:00,199.105,199.115,199.04,199.1,266800000.0
2008-04-14 01:08:00,199.1,199.1,199.01,199.045,466000000.0
2008-04-14 01:09:00,199.045,199.16,199.02,199.02,129687500.0
2008-04-14 01:10:00,199.02,199.16,199.02,199.16,307800000.0
2008-04-14 01:11:00,199.16,199.17,199.043,199.12,22962500.0
2008-04-14 01:12:00,199.12,199.14,199.07,199.13,247387500.0
2008-04-14 01:13:00,199.13,199.23,199.11,199.23,333200000.0
2008-04-14 01:14:00,199.23,199.27,199.19,199.23,345400000.0
2008-04-14 01:15:00,199.23,199.23,199.19,199.19,228200000.0
2008-04-14 01:16:00,199.19,199.21,199.17,199.19,181012500.0
2008-04-14 01:17:00,199.19,199.2,199.165,199.18,214000000.0
2008-04-14 01:18:00,199.18,199.19,199.165,199.19,218000000.0
2008-04-14 01:19:00,199.19,199.27,199.19,199.24,351200000.0
2008-04-14 01:20:00,199.24,199.25,199.21,199.25,554000000.0
2008-04-14 01:21:00,199.25,199.27,199.25,199.26,332000000.0
2008-04-14 01:22:00,199.26,199.32,199.23,199.32,411225000.0
2008-04-14 01:23:00,199.32,199.32,199.28,199.3,259437500.0
2008-04-14 01:24:00,199.3,199.31,199.28,199.28,404275000.0
2008-04-14 01:25:00,199.28,199.31,199.28,199.31,727200000.0
2008-04-14 01:26:00,199.31,199.33,199.3,199.31,702400000.0
2008-04-14 01:27:00,199.3,199.3,199.29,199.29,704400000.0
2008-04-14 01:28:00,199.3,199.3,199.29,199.29,707200000.0
2008-04-14 01:29:00,199.29,199.32,199.29,199.32,792000000.0
2008-04-14 01:30:00,199.32,199.33,199.25,199.25,794300000.0
2008-04-14 01:31:00,199.25,199.25,199.19,199.215,162800000.0
2008-04-14 01:32:00,199.215,199.215,199.15,199.17,283487500.0
2008-04-14 01:33:00,199.17,199.18,199.14,199.14,462600000.0
2008-04-14 01:34:00,199.14,199.19,199.14,199.165,266800000.0
2008-04-14 01:35:00,199.165,199.17,199.15,199.16,657400000.0
2008-04-14 01:36:00,199.17,199.2,199.15,199.16,737600000.0
2008-04-14 01:37:00,199.16,199.17,199.13,199.13,234200000.0
2008-04-14 01:38:00,199.13,199.13,199.07,199.11,234400000.0
2008-04-14 01:39:00,199.11,199.12,199.08,199.11,224800000.0
2008-04-14 01:40:00,199.11,199.11,199.11,199.11,217600000.0
2008-04-14 01:41:00,199.11,199.11,199.07,199.07,248800000.0
2008-04-14 01:42:00,199.07,199.07,198.97,198.99,286400000.0
2008-04-14 01:43:00,198.99,199.05,198.99,199.0,214400000.0
2008-04-14 01:44:00,199.0,199.01,198.95,198.95,244400000.0
2008-04-14 01:45:00,198.95,198.97,198.91,198.92,243800000.0
2008-04-14 01:46:00,198.92,198.98,198.91,198.93,249100000.0
2008-04-14 01:47:00,198.93,198.95,198.93,198.95,317200000.0
2008-04-14 01:48:00,198.95,198.97,198.935,198.94,345200000.0
2008-04-14 01:49:00,198.94,198.95,198.86,198.86,329200000.0
2008-04-14 01:50:00,198.86,198.86,198.77,198.8,293200000.0
2008-04-14 01:51:00,198.8,198.81,198.79,198.79,281600000.0
2008-04-14 01:52:00,198.79,198.82,198.75,198.785,397500000.0
2008-04-14 01:53:00,198.785,198.81,198.775,198.81,364200000.0
2008-04-14 01:54:00,198.81,198.84,198.8,198.83,648000000.0
2008-04-14 01:55:00,198.81,198.83,198.79,198.79,664400000.0
2008-04-14 01:56:00,198.79,198.83,198.79,198.83,775200000.0
2008-04-14 01:57:00,198.83,198.87,198.81,198.86,483300000.0
2008-04-14 01:58:00,198.86,198.89,198.86,198.87,478200000.0
2008-04-14 01:59:00,198.87,198.94,198.87,198.94,630800000.0
2008-04-14 02:00:00,198.94,199.01,198.94,199.0,246700000.0
2008-04-14 02:01:00,198.99,199.12,198.99,199.12,339400000.0
2008-04-14 02:02:00,199.12,199.13,199.08,199.1,241100000.0
2008-04-14 02:03:00,199.1,199.205,199.1,199.19,389600000.0
2008-04-14 02:04:00,199.19,199.24,199.19,199.24,288500000.0
2008-04-14 02:05:00,199.24,199.24,199.11,199.11,259600000.0
2008-04-14 02:06:00,199.11,199.11,199.05,199.06,434800000.0
2008-04-14 02:07:00,199.06,199.08,199.04,199.055,441800000.0
2008-04-14 02:08:00,199.055,199.07,199.045,199.07,394200000.0
2008-04-14 02:09:00,199.08,199.085,199.06,199.065,620000000.0
2008-04-14 02:10:00,199.065,199.07,199.04,199.04,329200000.0
2008-04-14 02:11:00,199.04,199.04,198.96,198.97,290400000.0
2008-04-14 02:12:00,198.97,198.98,198.91,198.91,405400000.0
2008-04-14 02:13:00,198.91,198.99,198.91,198.93,456600000.0
2008-04-14 02:14:00,198.93,198.96,198.93,198.96,278000000.0
2008-04-14 02:15:00,198.96,198.97,198.91,198.93,353600000.0
2008-04-14 02:16:00,198.93,198.93,198.83,198.85,491200000.0
2008-04-14 02:17:00,198.85,198.96,198.83,198.96,579600000.0
2008-04-14 02:18:00,198.96,199.01,198.9,198.96,584400000.0
2008-04-14 02:19:00,198.96,199.09,198.96,199.06,448600000.0
2008-04-14 02:20:00,199.06,199.1,199.04,199.07,313200000.0
2008-04-14 02:21:00,199.07,199.12,199.06,199.1,628400000.0
2008-04-14 02:22:00,199.1,199.13,199.09,199.1,474800000.0
2008-04-14 02:23:00,199.1,199.12,199.065,199.08,898500000.0
2008-04-14 02:24:00,199.07,199.15,199.06,199.12,779200000.0
2008-04-14 02:25:00,199.13,199.22,199.11,199.19,646000000.0
2008-04-14 02:26:00,199.19,199.24,199.17,199.23,657200000.0
2008-04-14 02:27:00,199.23,199.23,199.14,199.15,522600000.0
2008-04-14 02:28:00,199.15,199.16,199.15,199.16,208000000.0
2008-04-14 02:29:00,199.16,199.16,199.13,199.145,195600000.0
2008-04-14 02:30:00,199.145,199.22,199.145,199.19,263600000.0
2008-04-14 02:31:00,199.19,199.22,199.19,199.22,260400000.0
2008-04-14 02:32:00,199.22,199.25,199.21,199.25,554200000.0
2008-04-14 02:33:00,199.25,199.31,199.24,199.31,476000000.0
2008-04-14 02:34:00,199.31,199.34,199.29,199.3,826200000.0
2008-04-14 02:35:00,199.3,199.305,199.255,199.295,524200000.0
2008-04-14 02:36:00,199.295,199.365,199.29,199.34,287800000.0
2008-04-14 02:37:00,199.34,199.375,199.305,199.35,201200000.0
2008-04-14 02:38:00,199.35,199.45,199.35,199.45,407600000.0
2008-04-14 02:39:00,199.45,199.48,199.42,199.44,269400000.0
2008-04-14 02:40:00,199.44,199.54,199.41,199.48,407000000.0
2008-04-14 02:41:00,199.48,199.57,199.48,199.55,379600000.0
2008-04-14 02:42:00,199.55,199.58,199.54,199.55,345600000.0
2008-04-14 02:43:00,199.55,199.68,199.55,199.65,871600000.0
2008-04-14 02:44:00,199.65,199.65,199.52,199.54,263200000.0
2008-04-14 02:45:00,199.54,199.54,199.455,199.47,558800000.0
2008-04-14 02:46:00,199.47,199.495,199.47,199.485,260000000.0
2008-04-14 02:47:00,199.485,199.485,199.345,199.355,225800000.0
2008-04-14 02:48:00,199.355,199.475,199.355,199.475,214800000.0
2008-04-14 02:49:00,199.475,199.485,199.44,199.445,165000000.0
2008-04-14 02:50:00,199.445,199.46,199.445,199.46,162200000.0
2008-04-14 02:51:00,199.46,199.57,199.46,199.57,291000000.0
2008-04-14 02:52:00,199.57,199.59,199.49,199.515,175000000.0
2008-04-14 02:53:00,199.515,199.52,199.445,199.445,172000000.0
2008-04-14 02:54:00,199.445,199.46,199.35,199.375,345400000.0
2008-04-14 02:55:00,199.375,199.42,199.32,199.39,446600000.0
2008-04-14 02:56:00,199.39,199.405,199.33,199.33,592200000.0
2008-04-14 02:57:00,199.32,199.39,199.31,199.36,632400000.0
2008-04-14 02:58:00,199.36,199.38,199.35,199.37,782400000.0
2008-04-14 02:59:00,199.37,199.37,199.32,199.33,695200000.0
2008-04-14 03:00:00,199.33,199.33,199.18,199.19,688800000.0
2008-04-14 03:01:00,199.19,199.25,199.17,199.19,488800000.0
2008-04-14 03:02:00,199.19,199.22,199.13,199.13,306200000.0
2008-04-14 03:03:00,199.13,199.13,199.095,199.1,162400000.0
2008-04-14 03:04:00,199.1,199.15,199.075,199.075,207600000.0
2008-04-14 03:05:00,199.075,199.155,199.065,199.155,245600000.0
2008-04-14 03:06:00,199.155,199.19,199.14,199.155,160800000.0
2008-04-14 03:07:00,199.155,199.24,199.155,199.225,767600000.0
2008-04-14 03:08:00,199.23,199.38,199.225,199.38,666800000.0
2008-04-14 03:09:00,199.38,199.42,199.36,199.42,366400000.0
2008-04-14 03:10:00,199.42,199.46,199.41,199.42,401400000.0
2008-04-14 03:11:00,199.42,199.455,199.4,199.425,211400000.0
2008-04-14 03:12:00,199.425,199.43,199.4,199.41,169200000.0
2008-04-14 03:13:00,199.41,199.41,199.35,199.35,155400000.0
2008-04-14 03:14:00,199.35,199.355,199.305,199.35,158000000.0
2008-04-14 03:15:00,199.35,199.41,199.335,199.4,170200000.0
2008-04-14 03:16:00,199.4,199.42,199.345,199.36,165400000.0
2008-04-14 03:17:00,199.36,199.36,199.215,199.215,160800000.0
2008-04-14 03:18:00,199.215,199.325,199.205,199.305,286200000.0
2008-04-14 03:19:00,199.305,199.34,199.285,199.33,201400000.0
2008-04-14 03:20:00,199.33,199.36,199.325,199.35,222000000.0
2008-04-14 03:21:00,199.36,199.4,199.36,199.39,243600000.0
2008-04-14 03:22:00,199.39,199.39,199.345,199.37,249800000.0
2008-04-14 03:23:00,199.37,199.395,199.37,199.395,170200000.0
2008-04-14 03:24:00,199.39,199.405,199.39,199.405,197200000.0
2008-04-14 03:25:00,199.405,199.52,199.405,199.52,224400000.0
2008-04-14 03:26:00,199.49,199.55,199.49,199.54,545200000.0
2008-04-14 03:27:00,199.54,199.54,199.48,199.5,217200000.0
2008-04-14 03:28:00,199.5,199.525,199.5,199.525,159600000.0
2008-04-14 03:29:00,199.525,199.525,199.48,199.48,177400000.0
2008-04-14 03:30:00,199.48,199.53,199.475,199.485,164000000.0
2008-04-14 03:31:00,199.485,199.495,199.455,199.455,177800000.0
2008-04-14 03:32:00,199.455,199.47,199.44,199.46,152600000.0
2008-04-14 03:33:00,199.46,199.465,199.43,199.45,165000000.0
2008-04-14 03:34:00,199.45,199.475,199.43,199.455,160600000.0
2008-04-14 03:35:00,199.455,199.455,199.41,199.41,161200000.0
2008-04-14 03:36:00,199.41,199.415,199.395,199.395,179400000.0
2008-04-14 03:37:00,199.395,199.4,199.34,199.34,164400000.0
2008-04-14 03:38:00,199.34,199.425,199.34,199.375,159600000.0
2008-04-14 03:39:00,199.375,199.39,199.355,199.385,191600000.0
2008-04-14 03:40:00,199.385,199.385,199.255,199.255,169200000.0
2008-04-14 03:41:00,199.265,199.305,199.245,199.305,163200000.0
2008-04-14 03:42:00,199.305,199.305,199.27,199.29,169400000.0
2008-04-14 03:43:00,199.29,199.295,199.26,199.285,169800000.0
2008-04-14 03:44:00,199.285,199.3,199.27,199.29,163800000.0
2008-04-14 03:45:00,199.28,199.295,199.25,199.25,163600000.0
2008-04-14 03:46:00,199.26,199.27,199.25,199.26,159000000.0
2008-04-14 03:47:00,199.26,199.26,199.18,199.21,177100000.0
2008-04-14 03:48:00,199.21,199.25,199.21,199.24,100600000.0
2008-04-14 03:49:00,199.24,199.245,199.24,199.24,53800000.0
2008-04-14 03:50:00,199.24,199.24,199.21,199.21,94800000.0
2008-04-14 03:51:00,199.21,199.21,199.055,199.13,137000000.0
2008-04-14 03:52:00,199.13,199.24,199.13,199.235,216400000.0
2008-04-14 03:53:00,199.235,199.28,199.195,199.245,188000000.0
2008-04-14 03:54:00,199.245,199.26,199.23,199.255,151200000.0
2008-04-14 03:55:00,199.255,199.27,199.255,199.26,214200000.0
2008-04-14 03:56:00,199.26,199.31,199.25,199.31,533600000.0
2008-04-14 03:57:00,199.31,199.35,199.27,199.34,702600000.0
2008-04-14 03:58:00,199.34,199.37,199.32,199.33,535200000.0
2008-04-14 03:59:00,199.33,199.42,199.32,199.41,651200000.0
2008-04-14 04:00:00,199.41,199.42,199.38,199.41,323600000.0
2008-04-14 04:01:00,199.41,199.41,199.34,199.39,291400000.0
2008-04-14 04:02:00,199.39,199.4,199.36,199.37,233600000.0
2008-04-14 04:03:00,199.37,199.39,199.31,199.32,613400000.0
2008-04-14 04:04:00,199.32,199.33,199.22,199.25,349600000.0
2008-04-14 04:05:00,199.25,199.26,199.17,199.18,220000000.0
2008-04-14 04:06:00,199.18,199.24,199.17,199.235,739400000.0
2008-04-14 04:07:00,199.235,199.25,199.21,199.22,362400000.0
2008-04-14 04:08:00,199.22,199.29,199.22,199.29,853600000.0
2008-04-14 04:09:00,199.29,199.295,199.27,199.27,152800000.0
2008-04-14 04:10:00,199.27,199.27,199.245,199.255,159200000.0
2008-04-14 04:11:00,199.255,199.26,199.25,199.26,391000000.0
2008-04-14 04:12:00,199.26,199.26,199.24,199.24,344600000.0
2008-04-14 04:13:00,199.24,199.26,199.24,199.25,1223200000.0
2008-04-14 04:14:00,199.25,199.26,199.23,199.24,326600000.0
2008-04-14 04:15:00,199.24,199.245,199.24,199.245,186600000.0
2008-04-14 04:16:00,199.245,199.285,199.245,199.285,208000000.0
2008-04-14 04:17:00,199.285,199.34,199.285,199.34,467000000.0
2008-04-14 04:18:00,199.34,199.36,199.33,199.345,620200000.0
2008-04-14 04:19:00,199.345,199.345,199.32,199.33,636600000.0
2008-04-14 04:20:00,199.33,199.38,199.33,199.37,641200000.0
2008-04-14 04:21:00,199.37,199.41,199.365,199.41,227000000.0
2008-04-14 04:22:00,199.41,199.41,199.37,199.37,148200000.0
2008-04-14 04:23:00,199.37,199.37,199.315,199.32,188800000.0
2008-04-14 04:24:00,199.32,199.32,199.28,199.28,246000000.0
2008-04-14 04:25:00,199.28,199.31,199.28,199.3,482800000.0
2008-04-14 04:26:00,199.3,199.38,199.3,199.36,601600000.0
2008-04-14 04:27:00,199.36,199.37,199.34,199.34,1007200000.0
2008-04-14 04:28:00,199.34,199.35,199.335,199.34,356800000.0
2008-04-14 04:29:00,199.34,199.35,199.33,199.33,281600000.0
2008-04-14 04:30:00,199.335,199.36,199.33,199.35,293400000.0
2008-04-14 04:31:00,199.35,199.35,199.34,199.35,228800000.0
2008-04-14 04:32:00,199.35,199.35,199.305,199.325,296400000.0
2008-04-14 04:33:00,199.325,199.34,199.305,199.33,211400000.0
2008-04-14 04:34:00,199.33,199.36,199.265,199.35,460900000.0
2008-04-14 04:35:00,199.35,199.39,199.275,199.31,431700000.0
2008-04-14 04:36:00,199.31,199.31,199.265,199.265,232000000.0
2008-04-14 04:37:00,199.265,199.265,199.215,199.215,556800000.0
2008-04-14 04:38:00,199.215,199.22,199.07,199.21,489500000.0
2008-04-14 04:39:00,199.21,199.23,199.185,199.23,998800000.0
2008-04-14 04:40:00,199.23,199.26,199.18,199.21,368000000.0
2008-04-14 04:41:00,199.21,199.24,199.185,199.185,170000000.0
2008-04-14 04:42:00,199.185,199.185,199.07,199.16,362400000.0
2008-04-14 04:43:00,199.16,199.2,199.13,199.15,427400000.0
2008-04-14 04:44:00,199.15,199.25,199.15,199.18,1063200000.0
2008-04-14 04:45:00,199.18,199.2,199.15,199.19,697000000.0
2008-04-14 04:46:00,199.19,199.24,199.16,199.24,520200000.0
2008-04-14 04:47:00,199.24,199.28,199.22,199.28,683800000.0
2008-04-14 04:48:00,199.28,199.28,199.22,199.22,322600000.0
2008-04-14 04:49:00,199.22,199.26,199.205,199.245,858000000.0
2008-04-14 04:50:00,199.245,199.26,199.19,199.19,916400000.0
2008-04-14 04:51:00,199.19,199.19,199.15,199.18,378800000.0
2008-04-14 04:52:00,199.18,199.23,199.18,199.21,1152000000.0
2008-04-14 04:53:00,199.21,199.26,199.21,199.26,1070800000.0
2008-04-14 04:54:00,199.26,199.26,199.21,199.23,635000000.0
2008-04-14 04:55:00,199.23,199.26,199.22,199.26,939200000.0
2008-04-14 04:56:00,199.26,199.28,199.235,199.24,249400000.0
2008-04-14 04:57:00,199.24,199.25,199.24,199.25,544000000.0
2008-04-14 04:58:00,199.25,199.34,199.24,199.27,436600000.0
2008-04-14 04:59:00,199.27,199.29,199.26,199.27,683800000.0
2008-04-14 05:00:00,199.27,199.29,199.21,199.29,167400000.0
2008-04-14 05:01:00,199.29,199.37,199.29,199.37,561800000.0
2008-04-14 05:02:00,199.37,199.4,199.36,199.38,700000000.0
2008-04-14 05:03:00,199.37,199.41,199.37,199.41,816800000.0
2008-04-14 05:04:00,199.41,199.47,199.41,199.44,244800000.0
2008-04-14 05:05:00,199.44,199.59,199.43,199.56,655900000.0
2008-04-14 05:06:00,199.56,199.57,199.46,199.47,705200000.0
2008-04-14 05:07:00,199.47,199.47,199.395,199.4,167700000.0
2008-04-14 05:08:00,199.4,199.42,199.335,199.36,408600000.0
2008-04-14 05:09:00,199.36,199.36,199.34,199.34,305600000.0
2008-04-14 05:10:00,199.34,199.34,199.28,199.29,1009600000.0
2008-04-14 05:11:00,199.29,199.29,199.27,199.28,1069600000.0
2008-04-14 05:12:00,199.28,199.3,199.24,199.26,589600000.0
2008-04-14 05:13:00,199.26,199.28,199.24,199.27,493200000.0
2008-04-14 05:14:00,199.27,199.28,199.26,199.28,311200000.0
2008-04-14 05:15:00,199.28,199.3,199.27,199.29,374500000.0
2008-04-14 05:16:00,199.29,199.29,199.25,199.26,403400000.0
2008-04-14 05:17:00,199.26,199.38,199.26,199.34,479000000.0
2008-04-14 05:18:00,199.34,199.36,199.34,199.35,344400000.0
2008-04-14 05:19:00,199.35,199.35,199.35,199.35,207200000.0
2008-04-14 05:20:00,199.35,199.36,199.34,199.355,205400000.0
2008-04-14 05:21:00,199.355,199.38,199.35,199.37,224400000.0
2008-04-14 05:22:00,199.37,199.42,199.37,199.38,528800000.0
2008-04-14 05:23:00,199.38,199.38,199.37,199.37,477600000.0
2008-04-14 05:24:00,199.37,199.37,199.355,199.355,659600000.0
2008-04-14 05:25:00,199.355,199.36,199.28,199.28,483000000.0
2008-04-14 05:26:00,199.28,199.29,199.28,199.28,328800000.0
2008-04-14 05:27:00,199.28,199.28,199.225,199.235,163000000.0
2008-04-14 05:28:00,199.235,199.235,199.225,199.225,155400000.0
2008-04-14 05:29:00,199.225,199.245,199.225,199.245,163000000.0
2008-04-14 05:30:00,199.245,199.27,199.23,199.27,248000000.0
2008-04-14 05:31:00,199.27,199.3,199.22,199.235,208400000.0
2008-04-14 05:32:00,199.235,199.245,199.215,199.225,158400000.0
2008-04-14 05:33:00,199.225,199.255,199.225,199.255,153600000.0
2008-04-14 05:34:00,199.255,199.265,199.215,199.245,154800000.0
2008-04-14 05:35:00,199.245,199.245,199.195,199.23,206200000.0
2008-04-14 05:36:00,199.23,199.24,199.125,199.16,174000000.0
2008-04-14 05:37:00,199.16,199.16,199.115,199.145,152800000.0
2008-04-14 05:38:00,199.145,199.145,199.07,199.105,178000000.0
2008-04-14 05:39:00,199.105,199.22,199.06,199.21,273400000.0
2008-04-14 05:40:00,199.21,199.23,199.19,199.21,271600000.0
2008-04-14 05:41:00,199.21,199.24,199.21,199.24,466600000.0
2008-04-14 05:42:00,199.24,199.28,199.24,199.28,650800000.0
2008-04-14 05:43:00,199.28,199.31,199.245,199.26,427600000.0
2008-04-14 05:44:00,199.26,199.34,199.255,199.32,667600000.0
2008-04-14 05:45:00,199.32,199.33,199.29,199.3,631800000.0
2008-04-14 05:46:00,199.3,199.35,199.295,199.33,549000000.0
2008-04-14 05:47:00,199.33,199.35,199.29,199.3,432400000.0
2008-04-14 05:48:00,199.3,199.31,199.26,199.26,253000000.0
2008-04-14 05:49:00,199.26,199.27,199.17,199.21,302800000.0
2008-04-14 05:50:00,199.21,199.23,199.19,199.19,581200000.0
2008-04-14 05:51:00,199.19,199.2,199.18,199.18,787000000.0
2008-04-14 05:52:00,199.18,199.21,199.18,199.21,542200000.0
2008-04-14 05:53:00,199.21,199.21,199.18,199.18,165000000.0
2008-04-14 05:54:00,199.18,199.23,199.18,199.23,308800000.0
2008-04-14 05:55:00,199.23,199.23,199.16,199.16,216600000.0
2008-04-14 05:56:00,199.16,199.22,199.14,199.22,317800000.0
2008-04-14 05:57:00,199.22,199.24,199.19,199.2,503800000.0
2008-04-14 05:58:00,199.2,199.26,199.2,199.26,710400000.0
2008-04-14 05:59:00,199.26,199.26,199.23,199.23,363800000.0
2008-04-14 06:00:00,199.23,199.23,199.22,199.23,219800000.0
2008-04-14 06:01:00,199.23,199.235,199.18,199.2,363800000.0
2008-04-14 06:02:00,199.2,199.25,199.195,199.25,561400000.0
2008-04-14 06:03:00,199.25,199.3,199.2,199.205,542700000.0
2008-04-14 06:04:00,199.205,199.29,199.2,199.23,661800000.0
2008-04-14 06:05:00,199.23,199.24,199.22,199.22,588400000.0
2008-04-14 06:06:00,199.22,199.23,199.17,199.18,528800000.0
2008-04-14 06:07:00,199.18,199.2,199.165,199.17,670200000.0
2008-04-14 06:08:00,199.17,199.24,199.16,199.24,612800000.0
2008-04-14 06:09:00,199.24,199.25,199.22,199.25,625800000.0
2008-04-14 06:10:00,199.25,199.33,199.25,199.3,465600000.0
2008-04-14 06:11:00,199.3,199.31,199.3,199.3,404800000.0
2008-04-14 06:12:00,199.3,199.3,199.21,199.23,317600000.0
2008-04-14 06:13:00,199.23,199.26,199.23,199.26,368800000.0
2008-04-14 06:14:00,199.27,199.28,199.24,199.28,365600000.0
2008-04-14 06:15:00,199.28,199.28,199.23,199.23,208800000.0
2008-04-14 06:16:00,199.23,199.25,199.22,199.25,521600000.0
2008-04-14 06:17:00,199.24,199.25,199.16,199.19,661600000.0
2008-04-14 06:18:00,199.19,199.21,199.18,199.19,614600000.0
2008-04-14 06:19:00,199.18,199.22,199.175,199.2,679400000.0
2008-04-14 06:20:00,199.2,199.25,199.2,199.22,678400000.0
2008-04-14 06:21:00,199.22,199.23,199.13,199.13,542400000.0
2008-04-14 06:22:00,199.13,199.17,199.06,199.06,436200000.0
2008-04-14 06:23:00,199.06,199.09,199.04,199.09,506400000.0
2008-04-14 06:24:00,199.09,199.09,198.99,199.04,641800000.0
2008-04-14 06:25:00,199.04,199.14,199.04,199.09,620800000.0
2008-04-14 06:26:00,199.09,199.12,199.07,199.12,622800000.0
2008-04-14 06:27:00,199.12,199.12,199.06,199.06,620800000.0
2008-04-14 06:28:00,199.06,199.08,199.01,199.05,912400000.0
2008-04-14 06:29:00,199.05,199.09,199.03,199.04,874000000.0
2008-04-14 06:30:00,199.04,199.08,198.97,199.08,784800000.0
2008-04-14 06:31:00,199.07,199.13,199.04,199.08,461800000.0
2008-04-14 06:32:00,199.08,199.1,198.97,198.98,530200000.0
2008-04-14 06:33:00,198.98,199.04,198.96,198.98,597400000.0
2008-04-14 06:34:00,198.96,198.97,198.77,198.78,374800000.0
2008-04-14 06:35:00,198.78,198.82,198.76,198.805,201600000.0
2008-04-14 06:36:00,198.805,198.83,198.795,198.83,401400000.0
2008-04-14 06:37:00,198.83,198.86,198.715,198.715,885200000.0
2008-04-14 06:38:00,198.715,198.74,198.63,198.645,579600000.0
2008-04-14 06:39:00,198.645,198.72,198.62,198.62,380700000.0
2008-04-14 06:40:00,198.62,198.66,198.56,198.65,667600000.0
2008-04-14 06:41:00,198.65,198.71,198.62,198.68,456800000.0
2008-04-14 06:42:00,198.68,198.75,198.68,198.75,598400000.0
2008-04-14 06:43:00,198.75,198.77,198.71,198.755,475600000.0
2008-04-14 06:44:00,198.755,198.89,198.755,198.83,363800000.0
2008-04-14 06:45:00,198.83,198.86,198.8,198.855,412900000.0
2008-04-14 06:46:00,198.855,198.87,198.84,198.87,649200000.0
2008-04-14 06:47:00,198.87,198.91,198.85,198.91,362900000.0
2008-04-14 06:48:00,198.91,198.96,198.9,198.96,329700000.0
2008-04-14 06:49:00,198.96,199.0,198.91,198.98,420600000.0
2008-04-14 06:50:00,198.98,198.98,198.94,198.96,1100800000.0
2008-04-14 06:51:00,198.96,198.965,198.94,198.945,906300000.0
2008-04-14 06:52:00,198.945,198.95,198.9,198.935,239600000.0
2008-04-14 06:53:00,198.935,198.945,198.935,198.935,153600000.0
2008-04-14 06:54:00,198.935,198.935,198.915,198.93,180400000.0
2008-04-14 06:55:00,198.93,198.97,198.92,198.97,365200000.0
2008-04-14 06:56:00,198.97,198.98,198.935,198.97,356200000.0
2008-04-14 06:57:00,198.97,198.97,198.915,198.915,327400000.0
2008-04-14 06:58:00,198.915,198.915,198.875,198.88,156000000.0
2008-04-14 06:59:00,198.88,198.93,198.88,198.93,357100000.0
2008-04-14 07:00:00,198.93,198.95,198.91,198.945,216200000.0
2008-04-14 07:01:00,198.945,199.045,198.935,199.025,160200000.0
2008-04-14 07:02:00,199.025,199.035,198.985,198.99,184200000.0
2008-04-14 07:03:00,198.99,199.03,198.99,199.03,149400000.0
2008-04-14 07:04:00,199.03,199.05,199.025,199.04,201100000.0
2008-04-14 07:05:00,199.04,199.04,198.98,199.0,447900000.0
2008-04-14 07:06:00,199.0,199.005,198.98,199.0,170412500.0
2008-04-14 07:07:00,199.0,199.0,198.92,198.95,144062500.0
2008-04-14 07:08:00,198.95,198.95,198.93,198.94,171000000.0
2008-04-14 07:09:00,198.94,198.94,198.905,198.905,150000000.0
2008-04-14 07:10:00,198.905,198.905,198.855,198.86,253900000.0
2008-04-14 07:11:00,198.86,198.875,198.86,198.87,545200000.0
2008-04-14 07:12:00,198.87,198.89,198.84,198.88,615500000.0
2008-04-14 07:13:00,198.88,198.955,198.86,198.95,480500000.0
2008-04-14 07:14:00,198.955,199.0,198.94,198.94,412200000.0
2008-04-14 07:15:00,198.94,198.96,198.92,198.955,171800000.0
2008-04-14 07:16:00,198.955,199.0,198.955,198.97,284000000.0
2008-04-14 07:17:00,198.97,198.97,198.89,198.89,381400000.0
2008-04-14 07:18:00,198.89,198.96,198.89,198.93,258400000.0
2008-04-14 07:19:00,198.93,198.93,198.83,198.83,423300000.0
2008-04-14 07:20:00,198.83,198.85,198.72,198.78,400000000.0
2008-04-14 07:21:00,198.765,198.82,198.75,198.8,654200000.0
2008-04-14 07:22:00,198.8,198.82,198.78,198.795,336900000.0
2008-04-14 07:23:00,198.795,198.795,198.775,198.79,508700000.0
2008-04-14 07:24:00,198.79,198.795,198.785,198.785,153800000.0
2008-04-14 07:25:00,198.785,198.785,198.77,198.78,265800000.0
2008-04-14 07:26:00,198.78,198.8,198.775,198.775,305000000.0
2008-04-14 07:27:00,198.775,198.805,198.74,198.805,258500000.0
2008-04-14 07:28:00,198.805,198.81,198.78,198.78,560400000.0
2008-04-14 07:29:00,198.78,198.785,198.77,198.775,288000000.0
2008-04-14 07:30:00,198.775,198.83,198.775,198.82,377200000.0
2008-04-14 07:31:00,198.82,198.87,198.82,198.84,959700000.0
2008-04-14 07:32:00,198.84,198.875,198.835,198.845,590400000.0
2008-04-14 07:33:00,198.845,198.845,198.795,198.815,550500000.0
2008-04-14 07:34:00,198.815,198.89,198.815,198.89,405900000.0
2008-04-14 07:35:00,198.89,198.96,198.89,198.95,576200000.0
2008-04-14 07:36:00,198.955,199.015,198.945,198.985,474500000.0
2008-04-14 07:37:00,198.985,198.985,198.92,198.94,510700000.0
2008-04-14 07:38:00,198.94,198.97,198.93,198.955,650100000.0
2008-04-14 07:39:00,198.955,198.96,198.875,198.91,666700000.0
2008-04-14 07:40:00,198.91,198.91,198.88,198.89,558900000.0
2008-04-14 07:41:00,198.89,198.9,198.88,198.89,696000000.0
2008-04-14 07:42:00,198.89,198.89,198.84,198.85,670500000.0
2008-04-14 07:43:00,198.85,198.85,198.76,198.77,629800000.0
2008-04-14 07:44:00,198.77,198.8,198.74,198.78,780000000.0
2008-04-14 07:45:00,198.78,198.82,198.665,198.705,501600000.0
2008-04-14 07:46:00,198.705,198.72,198.645,198.68,306600000.0
2008-04-14 07:47:00,198.69,198.7,198.62,198.62,244900000.0
2008-04-14 07:48:00,198.62,198.62,198.62,198.62,954100000.0
2008-04-14 07:49:00,198.62,198.7,198.61,198.69,599700000.0
2008-04-14 07:50:00,198.69,198.765,198.69,198.735,459200000.0
2008-04-14 07:51:00,198.735,198.76,198.725,198.75,241800000.0
2008-04-14 07:52:00,198.755,198.77,198.69,198.7,259700000.0
2008-04-14 07:53:00,198.705,198.755,198.67,198.745,274000000.0
2008-04-14 07:54:00,198.745,198.775,198.7,198.74,181000000.0
2008-04-14 07:55:00,198.74,198.77,198.7,198.77,287000000.0
2008-04-14 07:56:00,198.77,198.78,198.74,198.77,237700000.0
2008-04-14 07:57:00,198.77,198.77,198.74,198.74,212600000.0
2008-04-14 07:58:00,198.74,198.75,198.705,198.72,216800000.0
2008-04-14 07:59:00,198.72,198.755,198.7,198.725,286600000.0
2008-04-14 08:00:00,198.73,198.73,198.675,198.71,277700000.0
2008-04-14 08:01:00,198.71,198.72,198.64,198.64,173800000.0
2008-04-14 08:02:00,198.64,198.65,198.6,198.615,321000000.0
2008-04-14 08:03:00,198.615,198.645,198.61,198.635,375900000.0
2008-04-14 08:04:00,198.635,198.68,198.625,198.68,442000000.0
2008-04-14 08:05:00,198.68,198.7,198.655,198.68,312300000.0
2008-04-14 08:06:00,198.68,198.69,198.66,198.675,451100000.0
2008-04-14 08:07:00,198.675,198.685,198.635,198.675,420000000.0
2008-04-14 08:08:00,198.675,198.705,198.67,198.68,312500000.0
2008-04-14 08:09:00,198.68,198.72,198.675,198.72,221600000.0
2008-04-14 08:10:00,198.72,198.77,198.71,198.76,236200000.0
2008-04-14 08:11:00,198.76,198.8,198.71,198.715,306700000.0
2008-04-14 08:12:00,198.715,198.83,198.71,198.815,321500000.0
2008-04-14 08:13:00,198.815,198.975,198.8,198.88,281900000.0
2008-04-14 08:14:00,198.88,198.995,198.88,198.995,367000000.0
2008-04-14 08:15:00,198.995,199.0,198.955,198.96,331600000.0
2008-04-14 08:16:00,198.96,199.005,198.96,199.0,450600000.0
2008-04-14 08:17:00,199.005,199.1,198.97,199.1,326000000.0
2008-04-14 08:18:00,199.1,199.175,199.1,199.125,291300000.0
2008-04-14 08:19:00,199.14,199.16,199.11,199.14,411800000.0
2008-04-14 08:20:00,199.14,199.24,199.14,199.24,409200000.0
2008-04-14 08:21:00,199.24,199.35,199.17,199.29,295000000.0
2008-04-14 08:22:00,199.29,199.295,199.25,199.26,260600000.0
2008-04-14 08:23:00,199.26,199.29,199.215,199.22,303500000.0
2008-04-14 08:24:00,199.22,199.23,199.125,199.135,372100000.0
2008-04-14 08:25:00,199.135,199.18,199.11,199.18,299900000.0
2008-04-14 08:26:00,199.18,199.26,199.165,199.24,360700000.0
2008-04-14 08:27:00,199.24,199.24,199.15,199.16,291700000.0
2008-04-14 08:28:00,199.16,199.18,199.14,199.165,458500000.0
2008-04-14 08:29:00,199.165,199.18,199.155,199.16,490000000.0
2008-04-14 08:30:00,199.16,199.18,199.13,199.18,350900000.0
2008-04-14 08:31:00,199.17,199.2,199.135,199.155,299200000.0
2008-04-14 08:32:00,199.155,199.165,199.075,199.075,290400000.0
2008-04-14 08:33:00,199.075,199.13,199.045,199.1,201700000.0
2008-04-14 08:34:00,199.1,199.1,199.05,199.07,202600000.0
2008-04-14 08:35:00,199.07,199.1,199.065,199.065,211600000.0
2008-04-14 08:36:00,199.065,199.18,199.065,199.105,215500000.0
2008-04-14 08:37:00,199.105,199.13,199.055,199.13,340500000.0
2008-04-14 08:38:00,199.13,199.13,199.05,199.05,343300000.0
2008-04-14 08:39:00,199.04,199.11,199.035,199.06,260200000.0
2008-04-14 08:40:00,199.06,199.12,199.045,199.06,242300000.0
2008-04-14 08:41:00,199.07,199.11,199.005,199.09,277400000.0
2008-04-14 08:42:00,199.085,199.11,198.995,198.995,286000000.0
2008-04-14 08:43:00,198.995,199.025,198.895,198.94,326900000.0
2008-04-14 08:44:00,198.955,198.965,198.895,198.895,303700000.0
2008-04-14 08:45:00,198.9,198.97,198.875,198.96,358800000.0
2008-04-14 08:46:00,198.96,198.98,198.905,198.92,427200000.0
2008-04-14 08:47:00,198.92,198.93,198.89,198.93,346500000.0
2008-04-14 08:48:00,198.93,198.93,198.835,198.855,390400000.0
2008-04-14 08:49:00,198.855,198.88,198.82,198.875,291300000.0
2008-04-14 08:50:00,198.875,198.9,198.84,198.84,288000000.0
2008-04-14 08:51:00,198.84,198.88,198.84,198.875,329000000.0
2008-04-14 08:52:00,198.875,198.88,198.765,198.78,332200000.0
2008-04-14 08:53:00,198.775,198.79,198.7,198.74,324600000.0
2008-04-14 08:54:00,198.74,198.76,198.595,198.595,313400000.0
2008-04-14 08:55:00,198.595,198.65,198.58,198.625,376400000.0
2008-04-14 08:56:00,198.625,198.625,198.44,198.465,266700000.0
2008-04-14 08:57:00,198.465,198.515,198.43,198.495,416400000.0
2008-04-14 08:58:00,198.495,198.58,198.47,198.5,291600000.0
2008-04-14 08:59:00,198.495,198.58,198.47,198.58,284400000.0
2008-04-14 09:00:00,198.58,198.725,198.57,198.7,351900000.0
2008-04-14 09:01:00,198.7,198.83,198.7,198.795,302400000.0
2008-04-14 09:02:00,198.8,198.82,198.76,198.8,328800000.0
2008-04-14 09:03:00,198.8,198.86,198.765,198.845,332900000.0
2008-04-14 09:04:00,198.84,198.965,198.795,198.8,339500000.0
2008-04-14 09:05:00,198.795,198.83,198.635,198.64,397500000.0
2008-04-14 09:06:00,198.64,198.64,198.555,198.56,332500000.0
2008-04-14 09:07:00,198.56,198.59,198.51,198.53,233400000.0
2008-04-14 09:08:00,198.53,198.6,198.51,198.56,306600000.0
2008-04-14 09:09:00,198.56,198.605,198.545,198.55,398900000.0
2008-04-14 09:10:00,198.55,198.575,198.465,198.495,409600000.0
2008-04-14 09:11:00,198.495,198.545,198.49,198.5,426900000.0
2008-04-14 09:12:00,198.5,198.5,198.38,198.455,416800000.0
2008-04-14 09:13:00,198.45,198.655,198.44,198.655,364600000.0
2008-04-14 09:14:00,198.66,198.705,198.55,198.7,307000000.0
2008-04-14 09:15:00,198.7,198.73,198.645,198.66,303700000.0
2008-04-14 09:16:00,198.66,198.66,198.605,198.615,277800000.0
2008-04-14 09:17:00,198.615,198.63,198.59,198.63,266000000.0
2008-04-14 09:18:00,198.63,198.72,198.55,198.59,202100000.0
2008-04-14 09:19:00,198.59,198.755,198.59,198.695,213600000.0
2008-04-14 09:20:00,198.695,198.77,198.68,198.73,269100000.0
2008-04-14 09:21:00,198.705,198.78,198.68,198.69,259200000.0
2008-04-14 09:22:00,198.685,198.725,198.61,198.705,373500000.0
2008-04-14 09:23:00,198.705,198.8,198.705,198.775,295000000.0
2008-04-14 09:24:00,198.775,198.795,198.715,198.725,581600000.0
2008-04-14 09:25:00,198.72,198.74,198.645,198.655,331300000.0
2008-04-14 09:26:00,198.655,198.67,198.53,198.58,392200000.0
2008-04-14 09:27:00,198.58,198.62,198.56,198.59,261000000.0
2008-04-14 09:28:00,198.59,198.64,198.57,198.64,268500000.0
2008-04-14 09:29:00,198.64,198.64,198.46,198.54,218800000.0
2008-04-14 09:30:00,198.54,198.54,198.43,198.43,384900000.0
2008-04-14 09:31:00,198.435,198.45,198.35,198.36,355900000.0
2008-04-14 09:32:00,198.36,198.49,198.3,198.45,275700000.0
2008-04-14 09:33:00,198.45,198.515,198.39,198.47,250100000.0
2008-04-14 09:34:00,198.47,198.51,198.47,198.495,266400000.0
2008-04-14 09:35:00,198.495,198.495,198.345,198.39,324200000.0
2008-04-14 09:36:00,198.395,198.405,198.33,198.365,299900000.0
2008-04-14 09:37:00,198.365,198.38,198.35,198.38,220500000.0
2008-04-14 09:38:00,198.39,198.48,198.375,198.48,215100000.0
2008-04-14 09:39:00,198.48,198.52,198.415,198.47,335500000.0
2008-04-14 09:40:00,198.47,198.54,198.44,198.46,227400000.0
2008-04-14 09:41:00,198.46,198.51,198.43,198.43,364100000.0
2008-04-14 09:42:00,198.43,198.495,198.41,198.44,220700000.0
2008-04-14 09:43:00,198.44,198.46,198.33,198.38,350200000.0
2008-04-14 09:44:00,198.38,198.55,198.38,198.47,330400000.0
2008-04-14 09:45:00,198.47,198.48,198.43,198.46,244500000.0
2008-04-14 09:46:00,198.45,198.47,198.35,198.39,257100000.0
2008-04-14 09:47:00,198.39,198.43,198.34,198.36,257800000.0
2008-04-14 09:48:00,198.36,198.39,198.315,198.34,273100000.0
2008-04-14 09:49:00,198.34,198.43,198.33,198.41,212000000.0
2008-04-14 09:50:00,198.41,198.41,198.335,198.34,202800000.0
2008-04-14 09:51:00,198.34,198.375,198.28,198.29,326700000.0
2008-04-14 09:52:00,198.29,198.32,198.22,198.22,255700000.0
2008-04-14 09:53:00,198.22,198.325,198.21,198.32,249500000.0
2008-04-14 09:54:00,198.33,198.33,198.23,198.23,221900000.0
2008-04-14 09:55:00,198.22,198.22,198.135,198.18,391700000.0
2008-04-14 09:56:00,198.18,198.27,198.08,198.25,290700000.0
2008-04-14 09:57:00,198.27,198.33,198.2,198.3,288800000.0
2008-04-14 09:58:00,198.3,198.31,198.24,198.26,338000000.0
2008-04-14 09:59:00,198.25,198.34,198.25,198.3,342700000.0
2008-04-14 10:00:00,198.3,198.38,198.3,198.35,242800000.0
2008-04-14 10:01:00,198.35,198.475,198.345,198.395,261200000.0
2008-04-14 10:02:00,198.395,198.475,198.365,198.455,434800000.0
2008-04-14 10:03:00,198.46,198.55,198.44,198.46,258900000.0
2008-04-14 10:04:00,198.46,198.47,198.39,198.41,307700000.0
2008-04-14 10:05:00,198.41,198.41,198.365,198.39,463100000.0
2008-04-14 10:06:00,198.39,198.47,198.38,198.455,286800000.0
2008-04-14 10:07:00,198.45,198.46,198.36,198.385,238000000.0
2008-04-14 10:08:00,198.395,198.415,198.375,198.41,550100000.0
2008-04-14 10:09:00,198.41,198.5,198.4,198.47,212100000.0
2008-04-14 10:10:00,198.47,198.48,198.4,198.445,363400000.0
2008-04-14 10:11:00,198.435,198.45,198.4,198.405,355600000.0
2008-04-14 10:12:00,198.405,198.41,198.345,198.35,347500000.0
2008-04-14 10:13:00,198.35,198.36,198.3,198.35,219800000.0
2008-04-14 10:14:00,198.35,198.4,198.33,198.365,223100000.0
2008-04-14 10:15:00,198.365,198.49,198.365,198.48,281200000.0
2008-04-14 10:16:00,198.48,198.55,198.48,198.54,231500000.0
2008-04-14 10:17:00,198.54,198.58,198.52,198.58,269400000.0
2008-04-14 10:18:00,198.575,198.6,198.53,198.57,289800000.0
2008-04-14 10:19:00,198.57,198.585,198.54,198.58,369900000.0
2008-04-14 10:20:00,198.58,198.58,198.54,198.57,207000000.0
2008-04-14 10:21:00,198.57,198.585,198.55,198.57,212900000.0
2008-04-14 10:22:00,198.575,198.75,198.57,198.71,222000000.0
2008-04-14 10:23:00,198.71,198.75,198.61,198.61,300700000.0
2008-04-14 10:24:00,198.61,198.76,198.61,198.76,282800000.0
2008-04-14 10:25:00,198.76,198.77,198.67,198.69,214600000.0
2008-04-14 10:26:00,198.69,198.74,198.655,198.73,232300000.0
2008-04-14 10:27:00,198.75,198.79,198.73,198.76,350300000.0
2008-04-14 10:28:00,198.76,198.76,198.68,198.71,180600000.0
2008-04-14 10:29:00,198.71,198.74,198.65,198.71,240900000.0
2008-04-14 10:30:00,198.71,198.85,198.71,198.78,243400000.0
2008-04-14 10:31:00,198.78,198.93,198.78,198.87,216400000.0
2008-04-14 10:32:00,198.88,198.93,198.815,198.88,225300000.0
2008-04-14 10:33:00,198.89,198.89,198.8,198.81,131200000.0
2008-04-14 10:34:00,198.755,198.84,198.74,198.84,191200000.0
2008-04-14 10:35:00,198.86,198.86,198.72,198.81,224100000.0
2008-04-14 10:36:00,198.81,198.865,198.78,198.81,244600000.0
2008-04-14 10:37:00,198.81,198.835,198.725,198.725,247800000.0
2008-04-14 10:38:00,198.72,198.77,198.71,198.75,220800000.0
2008-04-14 10:39:00,198.75,198.83,198.725,198.725,241800000.0
2008-04-14 10:40:00,198.725,198.74,198.57,198.57,243700000.0
2008-04-14 10:41:00,198.57,198.62,198.525,198.575,252200000.0
2008-04-14 10:42:00,198.575,198.78,198.575,198.74,277000000.0
2008-04-14 10:43:00,198.76,198.76,198.65,198.68,275100000.0
2008-04-14 10:44:00,198.68,198.74,198.67,198.71,202200000.0
2008-04-14 10:45:00,198.71,198.73,198.67,198.69,196600000.0
2008-04-14 10:46:00,198.67,198.72,198.64,198.69,208400000.0
2008-04-14 10:47:00,198.69,198.72,198.585,198.7,303100000.0
2008-04-14 10:48:00,198.7,198.75,198.67,198.68,209400000.0
2008-04-14 10:49:00,198.68,198.77,198.67,198.76,384100000.0
2008-04-14 10:50:00,198.76,198.76,198.7,198.72,209900000.0
2008-04-14 10:51:00,198.73,198.78,198.715,198.75,242600000.0
2008-04-14 10:52:00,198.75,198.845,198.725,198.77,435100000.0
2008-04-14 10:53:00,198.77,198.8,198.715,198.8,258300000.0
2008-04-14 10:54:00,198.8,198.82,198.72,198.745,253800000.0
2008-04-14 10:55:00,198.745,198.82,198.745,198.8,255500000.0
2008-04-14 10:56:00,198.8,198.8,198.69,198.73,211500000.0
2008-04-14 10:57:00,198.73,198.74,198.705,198.705,206400000.0
2008-04-14 10:58:00,198.7,198.78,198.68,198.745,221500000.0
2008-04-14 10:59:00,198.745,198.77,198.72,198.76,263900000.0
2008-04-14 11:00:00,198.77,198.82,198.755,198.785,307300000.0
2008-04-14 11:01:00,198.77,198.81,198.71,198.73,162800000.0
2008-04-14 11:02:00,198.73,198.77,198.685,198.75,306400000.0
2008-04-14 11:03:00,198.76,198.76,198.7,198.74,253600000.0
2008-04-14 11:04:00,198.74,198.75,198.7,198.71,203200000.0
2008-04-14 11:05:00,198.71,198.74,198.68,198.74,209100000.0
2008-04-14 11:06:00,198.74,198.78,198.715,198.72,416900000.0
2008-04-14 11:07:00,198.72,198.73,198.69,198.725,293900000.0
2008-04-14 11:08:00,198.725,198.87,198.725,198.87,348500000.0
2008-04-14 11:09:00,198.87,198.87,198.76,198.8,249900000.0
2008-04-14 11:10:00,198.81,198.93,198.81,198.9,240400000.0
2008-04-14 11:11:00,198.9,198.9,198.8,198.82,214600000.0
2008-04-14 11:12:00,198.82,198.86,198.8,198.84,208400000.0
2008-04-14 11:13:00,198.82,198.86,198.82,198.86,206000000.0
2008-04-14 11:14:00,198.86,198.86,198.8,198.86,212800000.0
2008-04-14 11:15:00,198.86,198.86,198.83,198.84,216300000.0
2008-04-14 11:16:00,198.84,198.88,198.83,198.85,231300000.0
2008-04-14 11:17:00,198.85,198.99,198.835,198.99,258800000.0
2008-04-14 11:18:00,198.99,199.06,198.99,199.04,314700000.0
2008-04-14 11:19:00,199.04,199.125,199.015,199.105,308300000.0
2008-04-14 11:20:00,199.095,199.125,199.065,199.105,369400000.0
2008-04-14 11:21:00,199.105,199.26,199.07,199.26,347900000.0
2008-04-14 11:22:00,199.27,199.37,199.27,199.35,281000000.0
2008-04-14 11:23:00,199.36,199.45,199.36,199.38,257500000.0
2008-04-14 11:24:00,199.365,199.38,199.365,199.375,204900000.0
2008-04-14 11:25:00,199.375,199.39,199.33,199.34,266400000.0
2008-04-14 11:26:00,199.34,199.34,199.3,199.34,225500000.0
2008-04-14 11:27:00,199.34,199.34,199.275,199.315,248600000.0
2008-04-14 11:28:00,199.315,199.32,199.25,199.29,279200000.0
2008-04-14 11:29:00,199.29,199.31,199.27,199.27,228200000.0
2008-04-14 11:30:00,199.27,199.3,199.27,199.28,210400000.0
2008-04-14 11:31:00,199.28,199.28,199.23,199.27,218700000.0
2008-04-14 11:32:00,199.27,199.295,199.255,199.26,228000000.0
2008-04-14 11:33:00,199.26,199.365,199.25,199.355,362500000.0
2008-04-14 11:34:00,199.355,199.48,199.33,199.46,289800000.0
2008-04-14 11:35:00,199.445,199.455,199.345,199.39,414900000.0
2008-04-14 11:36:00,199.39,199.5,199.37,199.41,314600000.0
2008-04-14 11:37:00,199.41,199.41,199.33,199.36,361900000.0
2008-04-14 11:38:00,199.36,199.4,199.29,199.36,388300000.0
2008-04-14 11:39:00,199.36,199.41,199.355,199.355,322900000.0
2008-04-14 11:40:00,199.355,199.355,199.3,199.345,634900000.0
2008-04-14 11:41:00,199.345,199.35,199.29,199.3,509400000.0
2008-04-14 11:42:00,199.3,199.325,199.245,199.25,338000000.0
2008-04-14 11:43:00,199.25,199.31,199.22,199.31,288200000.0
2008-04-14 11:44:00,199.31,199.38,199.305,199.315,540800000.0
2008-04-14 11:45:00,199.315,199.39,199.31,199.36,419000000.0
2008-04-14 11:46:00,199.355,199.355,199.285,199.295,297200000.0
2008-04-14 11:47:00,199.295,199.34,199.29,199.32,417600000.0
2008-04-14 11:48:00,199.32,199.32,199.295,199.32,251000000.0
2008-04-14 11:49:00,199.32,199.325,199.32,199.32,240200000.0
2008-04-14 11:50:00,199.32,199.38,199.32,199.38,236700000.0
2008-04-14 11:51:00,199.38,199.38,199.32,199.35,266500000.0
2008-04-14 11:52:00,199.35,199.36,199.32,199.36,232800000.0
2008-04-14 11:53:00,199.36,199.37,199.345,199.345,216800000.0
2008-04-14 11:54:00,199.345,199.43,199.335,199.425,269000000.0
2008-04-14 11:55:00,199.425,199.465,199.375,199.46,473000000.0
2008-04-14 11:56:00,199.46,199.53,199.435,199.53,285300000.0
2008-04-14 11:57:00,199.51,199.51,199.47,199.49,237500000.0
2008-04-14 11:58:00,199.49,199.51,199.445,199.47,213400000.0
2008-04-14 11:59:00,199.47,199.48,199.42,199.46,247900000.0
2008-04-14 12:00:00,199.46,199.46,199.35,199.35,335900000.0
2008-04-14 12:01:00,199.35,199.35,199.11,199.12,274300000.0
2008-04-14 12:02:00,199.115,199.2,199.09,199.125,260500000.0
2008-04-14 12:03:00,199.125,199.23,199.08,199.08,256500000.0
2008-04-14 12:04:00,199.08,199.23,198.99,199.23,281300000.0
2008-04-14 12:05:00,199.24,199.25,199.18,199.23,272200000.0
2008-04-14 12:06:00,199.23,199.37,199.21,199.285,218200000.0
2008-04-14 12:07:00,199.285,199.36,199.27,199.36,291700000.0
2008-04-14 12:08:00,199.36,199.46,199.345,199.445,297300000.0
2008-04-14 12:09:00,199.445,199.46,199.35,199.355,271600000.0
2008-04-14 12:10:00,199.355,199.58,199.35,199.58,365600000.0
2008-04-14 12:11:00,199.54,199.81,199.54,199.79,279900000.0
2008-04-14 12:12:00,199.79,199.81,199.72,199.75,250600000.0
2008-04-14 12:13:00,199.75,199.76,199.635,199.67,300100000.0
2008-04-14 12:14:00,199.67,199.69,199.65,199.65,264300000.0
2008-04-14 12:15:00,199.65,199.67,199.59,199.59,403300000.0
2008-04-14 12:16:00,199.59,199.68,199.555,199.68,294900000.0
2008-04-14 12:17:00,199.655,199.665,199.55,199.59,256000000.0
2008-04-14 12:18:00,199.58,199.69,199.58,199.63,280200000.0
2008-04-14 12:19:00,199.63,199.65,199.55,199.58,253900000.0
2008-04-14 12:20:00,199.58,199.665,199.58,199.62,364300000.0
2008-04-14 12:21:00,199.62,199.65,199.55,199.56,253800000.0
2008-04-14 12:22:00,199.56,199.58,199.46,199.54,268600000.0
2008-04-14 12:23:00,199.54,199.59,199.53,199.53,285300000.0
2008-04-14 12:24:00,199.53,199.59,199.45,199.495,264000000.0
2008-04-14 12:25:00,199.51,199.55,199.38,199.51,278500000.0
2008-04-14 12:26:00,199.51,199.56,199.35,199.39,234000000.0
2008-04-14 12:27:00,199.39,199.48,199.33,199.48,284800000.0
2008-04-14 12:28:00,199.485,199.68,199.46,199.625,312900000.0
2008-04-14 12:29:00,199.625,199.705,199.54,199.58,304500000.0
2008-04-14 12:30:00,199.585,199.685,199.52,199.675,192500000.0
2008-04-14 12:31:00,199.67,199.7,199.635,199.635,264500000.0
2008-04-14 12:32:00,199.635,199.635,199.535,199.535,450400000.0
2008-04-14 12:33:00,199.53,199.54,199.435,199.465,306400000.0
2008-04-14 12:34:00,199.465,199.57,199.465,199.51,419100000.0
2008-04-14 12:35:00,199.51,199.68,199.48,199.62,324700000.0
2008-04-14 12:36:00,199.63,199.63,199.52,199.57,326300000.0
2008-04-14 12:37:00,199.555,199.57,199.46,199.52,432500000.0
2008-04-14 12:38:00,199.53,199.53,199.48,199.515,283600000.0
2008-04-14 12:39:00,199.515,199.575,199.505,199.565,294100000.0
2008-04-14 12:40:00,199.565,199.58,199.45,199.48,369000000.0
2008-04-14 12:41:00,199.485,199.5,199.41,199.42,303500000.0
2008-04-14 12:42:00,199.42,199.52,199.42,199.46,328500000.0
2008-04-14 12:43:00,199.465,199.465,199.37,199.395,337000000.0
2008-04-14 12:44:00,199.385,199.415,199.315,199.335,425800000.0
2008-04-14 12:45:00,199.325,199.385,199.305,199.31,403600000.0
2008-04-14 12:46:00,199.31,199.395,199.295,199.385,345200000.0
2008-04-14 12:47:00,199.38,199.49,199.38,199.47,288900000.0
2008-04-14 12:48:00,199.47,199.51,199.44,199.49,292100000.0
2008-04-14 12:49:00,199.49,199.61,199.475,199.59,397100000.0
2008-04-14 12:50:00,199.59,199.62,199.455,199.485,494500000.0
2008-04-14 12:51:00,199.485,199.505,199.425,199.445,345800000.0
2008-04-14 12:52:00,199.425,199.45,199.41,199.42,358700000.0
2008-04-14 12:53:00,199.42,199.42,199.34,199.355,385400000.0
2008-04-14 12:54:00,199.355,199.39,199.355,199.37,321000000.0
2008-04-14 12:55:00,199.37,199.385,199.31,199.37,405300000.0
2008-04-14 12:56:00,199.36,199.405,199.33,199.365,424900000.0
2008-04-14 12:57:00,199.36,199.375,199.265,199.275,443500000.0
2008-04-14 12:58:00,199.275,199.285,199.22,199.25,356500000.0
2008-04-14 12:59:00,199.25,199.415,199.245,199.41,315800000.0
2008-04-14 13:00:00,199.41,199.45,199.37,199.38,372300000.0
2008-04-14 13:01:00,199.38,199.465,199.38,199.445,309100000.0
2008-04-14 13:02:00,199.445,199.46,199.39,199.39,317800000.0
2008-04-14 13:03:00,199.39,199.395,199.29,199.3,300300000.0
2008-04-14 13:04:00,199.3,199.315,199.285,199.31,252500000.0
2008-04-14 13:05:00,199.31,199.335,199.265,199.31,286600000.0
2008-04-14 13:06:00,199.31,199.4,199.31,199.385,283900000.0
2008-04-14 13:07:00,199.38,199.39,199.36,199.385,304400000.0
2008-04-14 13:08:00,199.385,199.39,199.36,199.39,279200000.0
2008-04-14 13:09:00,199.39,199.39,199.33,199.34,415500000.0
2008-04-14 13:10:00,199.33,199.35,199.255,199.265,329500000.0
2008-04-14 13:11:00,199.265,199.28,199.2,199.21,346600000.0
2008-04-14 13:12:00,199.21,199.255,199.19,199.19,393000000.0
2008-04-14 13:13:00,199.19,199.31,199.19,199.26,369500000.0
2008-04-14 13:14:00,199.26,199.305,199.21,199.215,788000000.0
2008-04-14 13:15:00,199.215,199.255,199.19,199.19,288500000.0
2008-04-14 13:16:00,199.195,199.225,199.145,199.18,385700000.0
2008-04-14 13:17:00,199.18,199.18,199.06,199.1,313300000.0
2008-04-14 13:18:00,199.105,199.145,199.085,199.135,498600000.0
2008-04-14 13:19:00,199.135,199.135,199.08,199.08,286700000.0
2008-04-14 13:20:00,199.08,199.135,199.065,199.12,333100000.0
2008-04-14 13:21:00,199.12,199.17,199.12,199.16,303500000.0
2008-04-14 13:22:00,199.16,199.165,199.13,199.14,267200000.0
2008-04-14 13:23:00,199.14,199.15,199.13,199.135,568800000.0
2008-04-14 13:24:00,199.135,199.355,199.125,199.355,346900000.0
2008-04-14 13:25:00,199.365,199.375,199.32,199.32,400000000.0
2008-04-14 13:26:00,199.32,199.335,199.19,199.22,315600000.0
2008-04-14 13:27:00,199.22,199.255,199.17,199.195,344000000.0
2008-04-14 13:28:00,199.2,199.245,199.175,199.19,422800000.0
2008-04-14 13:29:00,199.19,199.35,199.13,199.27,307900000.0
2008-04-14 13:30:00,199.27,199.375,199.25,199.255,276500000.0
2008-04-14 13:31:00,199.25,199.31,199.205,199.265,452200000.0
2008-04-14 13:32:00,199.265,199.32,199.24,199.255,444900000.0
2008-04-14 13:33:00,199.255,199.295,199.175,199.245,468800000.0
2008-04-14 13:34:00,199.255,199.33,199.23,199.32,380000000.0
2008-04-14 13:35:00,199.32,199.57,199.275,199.57,310200000.0
2008-04-14 13:36:00,199.575,199.6,199.525,199.575,319900000.0
2008-04-14 13:37:00,199.58,199.59,199.48,199.55,303400000.0
2008-04-14 13:38:00,199.55,199.57,199.525,199.54,295100000.0
2008-04-14 13:39:00,199.54,199.59,199.525,199.57,298800000.0
2008-04-14 13:40:00,199.57,199.65,199.495,199.65,273500000.0
2008-04-14 13:41:00,199.65,199.75,199.54,199.54,224400000.0
2008-04-14 13:42:00,199.54,199.56,199.49,199.5,289000000.0
2008-04-14 13:43:00,199.5,199.5,199.38,199.38,264500000.0
2008-04-14 13:44:00,199.38,199.48,199.37,199.46,283200000.0
2008-04-14 13:45:00,199.46,199.5,199.4,199.45,250500000.0
2008-04-14 13:46:00,199.45,199.53,199.425,199.505,280700000.0
2008-04-14 13:47:00,199.5,199.52,199.45,199.51,311600000.0
2008-04-14 13:48:00,199.5,199.53,199.4,199.425,267300000.0
2008-04-14 13:49:00,199.42,199.52,199.41,199.48,289200000.0
2008-04-14 13:50:00,199.48,199.59,199.47,199.57,286500000.0
2008-04-14 13:51:00,199.57,199.64,199.53,199.53,291600000.0
2008-04-14 13:52:00,199.53,199.58,199.375,199.39,294500000.0
2008-04-14 13:53:00,199.39,199.48,199.38,199.38,315600000.0
2008-04-14 13:54:00,199.38,199.46,199.325,199.46,445700000.0
2008-04-14 13:55:00,199.47,199.51,199.325,199.375,370700000.0
2008-04-14 13:56:00,199.385,199.46,199.36,199.39,219800000.0
2008-04-14 13:57:00,199.39,199.46,199.38,199.385,259100000.0
2008-04-14 13:58:00,199.38,199.4,199.34,199.35,222800000.0
2008-04-14 13:59:00,199.35,199.38,199.35,199.36,227700000.0
2008-04-14 14:00:00,199.36,199.475,199.315,199.46,246700000.0
2008-04-14 14:01:00,199.46,199.485,199.38,199.4,253300000.0
2008-04-14 14:02:00,199.42,199.46,199.4,199.44,243600000.0
2008-04-14 14:03:00,199.44,199.545,199.44,199.545,233200000.0
2008-04-14 14:04:00,199.545,199.655,199.535,199.615,232700000.0
2008-04-14 14:05:00,199.615,199.645,199.565,199.585,293800000.0
2008-04-14 14:06:00,199.565,199.665,199.53,199.56,268100000.0
2008-04-14 14:07:00,199.56,199.62,199.54,199.62,232000000.0
2008-04-14 14:08:00,199.62,199.69,199.55,199.57,287500000.0
2008-04-14 14:09:00,199.57,199.67,199.56,199.61,311500000.0
2008-04-14 14:10:00,199.61,199.69,199.58,199.69,487300000.0
2008-04-14 14:11:00,199.69,199.715,199.645,199.66,263700000.0
2008-04-14 14:12:00,199.65,199.65,199.62,199.62,338200000.0
2008-04-14 14:13:00,199.61,199.66,199.61,199.64,291400000.0
2008-04-14 14:14:00,199.64,199.64,199.555,199.57,292000000.0
2008-04-14 14:15:00,199.57,199.71,199.55,199.705,529400000.0
2008-04-14 14:16:00,199.705,199.845,199.67,199.83,482100000.0
2008-04-14 14:17:00,199.83,200.03,199.82,199.93,223900000.0
2008-04-14 14:18:00,199.94,199.99,199.91,199.92,310800000.0
2008-04-14 14:19:00,199.92,199.94,199.83,199.84,205000000.0
2008-04-14 14:20:00,199.845,199.86,199.74,199.745,261000000.0
2008-04-14 14:21:00,199.745,199.81,199.695,199.75,277100000.0
2008-04-14 14:22:00,199.75,199.75,199.66,199.68,233100000.0
2008-04-14 14:23:00,199.675,199.675,199.585,199.645,276000000.0
2008-04-14 14:24:00,199.645,199.8,199.645,199.795,253600000.0
2008-04-14 14:25:00,199.79,199.8,199.755,199.785,291900000.0
2008-04-14 14:26:00,199.8,199.8,199.73,199.73,264600000.0
2008-04-14 14:27:00,199.73,199.73,199.67,199.7,330200000.0
2008-04-14 14:28:00,199.7,199.725,199.68,199.725,227300000.0
2008-04-14 14:29:00,199.725,199.755,199.64,199.64,533500000.0
2008-04-14 14:30:00,199.64,200.145,199.64,200.04,623300000.0
2008-04-14 14:31:00,200.035,200.145,199.975,200.035,835100000.0
2008-04-14 14:32:00,200.04,200.095,199.905,199.905,277900000.0
2008-04-14 14:33:00,199.88,199.91,199.795,199.89,301100000.0
2008-04-14 14:34:00,199.9,199.91,199.82,199.83,284700000.0
2008-04-14 14:35:00,199.83,199.84,199.775,199.82,256100000.0
2008-04-14 14:36:00,199.82,199.82,199.73,199.75,265500000.0
2008-04-14 14:37:00,199.75,199.78,199.69,199.72,267200000.0
2008-04-14 14:38:00,199.72,199.8,199.71,199.71,200100000.0
2008-04-14 14:39:00,199.71,199.74,199.655,199.68,287400000.0
2008-04-14 14:40:00,199.68,199.815,199.65,199.8,227100000.0
2008-04-14 14:41:00,199.82,199.83,199.77,199.795,194700000.0
2008-04-14 14:42:00,199.795,199.95,199.795,199.95,210700000.0
2008-04-14 14:43:00,199.97,200.02,199.895,199.96,257400000.0
2008-04-14 14:44:00,199.945,200.0,199.92,199.95,248300000.0
2008-04-14 14:45:00,199.95,200.045,199.93,200.045,232000000.0
2008-04-14 14:46:00,200.045,200.135,200.04,200.045,501000000.0
2008-04-14 14:47:00,200.045,200.155,199.99,200.155,508600000.0
2008-04-14 14:48:00,200.145,200.315,200.145,200.295,669200001.0
2008-04-14 14:49:00,200.295,200.385,200.26,200.28,408400000.0
2008-04-14 14:50:00,200.28,200.3,200.13,200.13,260100000.0
2008-04-14 14:51:00,200.13,200.23,200.12,200.225,233200000.0
2008-04-14 14:52:00,200.22,200.35,200.22,200.34,242000000.0
2008-04-14 14:53:00,200.34,200.345,200.285,200.3,328400000.0
2008-04-14 14:54:00,200.3,200.305,200.21,200.225,253700000.0
2008-04-14 14:55:00,200.225,200.25,200.17,200.175,222000000.0
2008-04-14 14:56:00,200.175,200.22,200.15,200.17,261200000.0
2008-04-14 14:57:00,200.17,200.2,200.14,200.15,256600000.0
2008-04-14 14:58:00,200.15,200.2,200.12,200.17,205600000.0
2008-04-14 14:59:00,200.17,200.19,200.115,200.14,246100000.0
2008-04-14 15:00:00,200.14,200.14,200.06,200.11,466700000.0
2008-04-14 15:01:00,200.11,200.15,200.09,200.13,208400000.0
2008-04-14 15:02:00,200.13,200.16,200.1,200.1,230800000.0
2008-04-14 15:03:00,200.1,200.14,200.1,200.12,206600000.0
2008-04-14 15:04:00,200.12,200.12,200.07,200.1,208500000.0
2008-04-14 15:05:00,200.1,200.22,200.1,200.22,207000000.0
2008-04-14 15:06:00,200.22,200.28,200.21,200.23,218900000.0
2008-04-14 15:07:00,200.23,200.275,200.215,200.24,306300000.0
2008-04-14 15:08:00,200.24,200.25,200.21,200.23,287300000.0
2008-04-14 15:09:00,200.23,200.32,200.23,200.3,335300000.0
2008-04-14 15:10:00,200.3,200.33,200.27,200.3,238500000.0
2008-04-14 15:11:00,200.3,200.34,200.27,200.27,274100000.0
2008-04-14 15:12:00,200.27,200.36,200.26,200.34,267000000.0
2008-04-14 15:13:00,200.34,200.47,200.34,200.47,275000000.0
2008-04-14 15:14:00,200.49,200.57,200.45,200.49,653100000.0
2008-04-14 15:15:00,200.505,200.51,200.45,200.47,316000000.0
2008-04-14 15:16:00,200.475,200.53,200.43,200.495,433400000.0
2008-04-14 15:17:00,200.485,200.53,200.455,200.47,447000000.0
2008-04-14 15:18:00,200.465,200.48,200.43,200.43,373900000.0
2008-04-14 15:19:00,200.43,200.44,200.37,200.4,204300000.0
2008-04-14 15:20:00,200.405,200.48,200.4,200.47,294500000.0
2008-04-14 15:21:00,200.47,200.49,200.435,200.47,263700000.0
2008-04-14 15:22:00,200.475,200.53,200.46,200.505,295500000.0
2008-04-14 15:23:00,200.51,200.555,200.465,200.485,585400000.0
2008-04-14 15:24:00,200.485,200.545,200.48,200.535,598600000.0
2008-04-14 15:25:00,200.535,200.54,200.485,200.52,575900000.0
2008-04-14 15:26:00,200.52,200.59,200.52,200.555,900200000.0
2008-04-14 15:27:00,200.555,200.61,200.555,200.575,1061100000.0
2008-04-14 15:28:00,200.56,200.61,200.555,200.605,1058200000.0
2008-04-14 15:29:00,200.605,200.64,200.575,200.58,753600000.0
2008-04-14 15:30:00,200.575,200.61,200.515,200.54,269000000.0
2008-04-14 15:31:00,200.54,200.64,200.53,200.62,237400000.0
2008-04-14 15:32:00,200.62,200.67,200.585,200.67,199600000.0
2008-04-14 15:33:00,200.67,200.67,200.545,200.57,213500000.0
2008-04-14 15:34:00,200.56,200.64,200.54,200.635,232400000.0
2008-04-14 15:35:00,200.635,200.75,200.62,200.71,215900000.0
2008-04-14 15:36:00,200.71,200.75,200.625,200.74,238000000.0
2008-04-14 15:37:00,200.735,200.78,200.685,200.69,246200000.0
2008-04-14 15:38:00,200.69,200.705,200.6,200.6,234800000.0
2008-04-14 15:39:00,200.6,200.64,200.59,200.6,266300000.0
2008-04-14 15:40:00,200.6,200.66,200.565,200.565,239300000.0
2008-04-14 15:41:00,200.57,200.62,200.52,200.62,248300000.0
2008-04-14 15:42:00,200.62,200.62,200.555,200.555,245000000.0
2008-04-14 15:43:00,200.55,200.56,200.455,200.455,219800000.0
2008-04-14 15:44:00,200.455,200.49,200.4,200.43,239700000.0
2008-04-14 15:45:00,200.43,200.48,200.37,200.41,220800000.0
2008-04-14 15:46:00,200.41,200.41,200.375,200.38,215900000.0
2008-04-14 15:47:00,200.38,200.42,200.36,200.42,234600000.0
2008-04-14 15:48:00,200.42,200.445,200.36,200.4,214900000.0
2008-04-14 15:49:00,200.4,200.4,200.33,200.37,246800000.0
2008-04-14 15:50:00,200.37,200.39,200.32,200.345,242300000.0
2008-04-14 15:51:00,200.345,200.39,200.305,200.38,223700000.0
2008-04-14 15:52:00,200.38,200.38,200.29,200.3,263100000.0
2008-04-14 15:53:00,200.3,200.395,200.295,200.34,251100000.0
2008-04-14 15:54:00,200.34,200.36,200.215,200.215,239000000.0
2008-04-14 15:55:00,200.215,200.215,200.155,200.19,262700000.0
2008-04-14 15:56:00,200.195,200.25,200.19,200.195,288900000.0
2008-04-14 15:57:00,200.195,200.22,200.09,200.11,275300000.0
2008-04-14 15:58:00,200.11,200.17,200.05,200.07,256900000.0
2008-04-14 15:59:00,200.065,200.15,200.04,200.06,238800000.0
2008-04-14 16:00:00,200.06,200.13,200.04,200.11,256500000.0
2008-04-14 16:01:00,200.12,200.28,200.105,200.27,233300000.0
2008-04-14 16:02:00,200.27,200.27,200.17,200.22,253400000.0
2008-04-14 16:03:00,200.22,200.28,200.18,200.235,221800000.0
2008-04-14 16:04:00,200.235,200.37,200.23,200.36,199600000.0
2008-04-14 16:05:00,200.36,200.42,200.33,200.36,225400000.0
2008-04-14 16:06:00,200.36,200.38,200.32,200.37,205300000.0
2008-04-14 16:07:00,200.37,200.38,200.17,200.195,225400000.0
2008-04-14 16:08:00,200.18,200.18,200.015,200.06,219500000.0
2008-04-14 16:09:00,200.06,200.12,200.02,200.04,221900000.0
2008-04-14 16:10:00,200.04,200.06,200.0,200.025,245200000.0
2008-04-14 16:11:00,200.02,200.08,200.01,200.03,226900000.0
2008-04-14 16:12:00,200.03,200.04,199.92,199.92,220800000.0
2008-04-14 16:13:00,199.92,199.99,199.9,199.935,212900000.0
2008-04-14 16:14:00,199.935,199.99,199.915,199.95,222300000.0
2008-04-14 16:15:00,199.95,199.95,199.89,199.9,199400000.0
2008-04-14 16:16:00,199.9,199.94,199.885,199.89,201700000.0
2008-04-14 16:17:00,199.89,200.03,199.89,199.99,236000000.0
2008-04-14 16:18:00,199.99,200.05,199.97,200.02,280400000.0
2008-04-14 16:19:00,200.025,200.03,199.9,199.95,233600000.0
2008-04-14 16:20:00,199.95,200.04,199.925,200.035,211000000.0
2008-04-14 16:21:00,200.035,200.045,199.895,199.905,361800000.0
2008-04-14 16:22:00,199.905,199.97,199.9,199.95,261100000.0
2008-04-14 16:23:00,199.95,199.95,199.84,199.865,260100000.0
2008-04-14 16:24:00,199.865,199.865,199.715,199.785,242800000.0
2008-04-14 16:25:00,199.785,199.86,199.78,199.83,235400000.0
2008-04-14 16:26:00,199.83,199.93,199.8,199.875,237600000.0
2008-04-14 16:27:00,199.87,199.9,199.78,199.805,253300000.0
2008-04-14 16:28:00,199.805,199.87,199.805,199.86,242300000.0
2008-04-14 16:29:00,199.86,199.885,199.78,199.805,271100000.0
2008-04-14 16:30:00,199.805,199.87,199.805,199.855,301600000.0
2008-04-14 16:31:00,199.85,199.9,199.85,199.9,254500000.0
2008-04-14 16:32:00,199.9,199.945,199.855,199.945,228600000.0
2008-04-14 16:33:00,199.945,199.99,199.94,199.98,321200000.0
2008-04-14 16:34:00,199.98,200.0,199.915,199.96,287600000.0
2008-04-14 16:35:00,199.96,199.99,199.91,199.93,237800000.0
2008-04-14 16:36:00,199.93,199.965,199.91,199.935,314900000.0
2008-04-14 16:37:00,199.935,199.97,199.925,199.935,304100000.0
2008-04-14 16:38:00,199.935,199.97,199.865,199.9,316200000.0
2008-04-14 16:39:00,199.89,199.89,199.82,199.845,295000000.0
2008-04-14 16:40:00,199.845,199.885,199.79,199.79,250100000.0
2008-04-14 16:41:00,199.78,199.86,199.78,199.795,263300000.0
2008-04-14 16:42:00,199.795,199.93,199.79,199.9,289800000.0
2008-04-14 16:43:00,199.9,199.96,199.9,199.94,337400000.0
2008-04-14 16:44:00,199.94,199.96,199.885,199.885,255300000.0
2008-04-14 16:45:00,199.885,199.92,199.84,199.85,286200000.0
2008-04-14 16:46:00,199.85,199.86,199.805,199.86,326700000.0
2008-04-14 16:47:00,199.86,199.87,199.785,199.83,263900000.0
2008-04-14 16:48:00,199.83,199.84,199.78,199.825,235500000.0
2008-04-14 16:49:00,199.82,199.88,199.75,199.88,317200000.0
2008-04-14 16:50:00,199.88,199.88,199.735,199.735,270500000.0
2008-04-14 16:51:00,199.735,199.75,199.7,199.72,279500000.0
2008-04-14 16:52:00,199.72,199.745,199.685,199.73,227100000.0
2008-04-14 16:53:00,199.73,199.75,199.67,199.705,213700000.0
2008-04-14 16:54:00,199.7,199.7,199.61,199.64,466200000.0
2008-04-14 16:55:00,199.645,199.645,199.595,199.62,449600000.0
2008-04-14 16:56:00,199.62,199.74,199.605,199.72,262800000.0
2008-04-14 16:57:00,199.72,199.72,199.635,199.71,248000000.0
2008-04-14 16:58:00,199.71,199.78,199.705,199.77,232800000.0
2008-04-14 16:59:00,199.755,199.8,199.75,199.79,205900000.0
2008-04-14 17:00:00,199.79,199.82,199.76,199.82,192600000.0
2008-04-14 17:01:00,199.82,199.865,199.75,199.77,254900000.0
2008-04-14 17:02:00,199.77,199.77,199.74,199.76,280900000.0
2008-04-14 17:03:00,199.76,199.8,199.74,199.78,210900000.0
2008-04-14 17:04:00,199.78,199.79,199.745,199.77,256300000.0
2008-04-14 17:05:00,199.77,199.84,199.77,199.83,248000000.0
2008-04-14 17:06:00,199.83,199.86,199.78,199.81,228800000.0
2008-04-14 17:07:00,199.805,199.81,199.72,199.77,235500000.0
2008-04-14 17:08:00,199.77,199.815,199.75,199.815,229300000.0
2008-04-14 17:09:00,199.815,199.815,199.725,199.74,245800000.0
2008-04-14 17:10:00,199.74,199.77,199.71,199.74,235900000.0
2008-04-14 17:11:00,199.74,199.755,199.72,199.75,224300000.0
2008-04-14 17:12:00,199.75,199.75,199.66,199.67,210800000.0
2008-04-14 17:13:00,199.67,199.8,199.655,199.78,227900000.0
2008-04-14 17:14:00,199.78,199.79,199.64,199.65,222700000.0
2008-04-14 17:15:00,199.65,199.68,199.63,199.66,264500000.0
2008-04-14 17:16:00,199.66,199.67,199.63,199.64,247800000.0
2008-04-14 17:17:00,199.64,199.67,199.615,199.65,197300000.0
2008-04-14 17:18:00,199.65,199.65,199.57,199.595,334500000.0
2008-04-14 17:19:00,199.595,199.635,199.58,199.6,324200000.0
2008-04-14 17:20:00,199.605,199.625,199.575,199.585,233100000.0
2008-04-14 17:21:00,199.585,199.675,199.58,199.64,267100000.0
2008-04-14 17:22:00,199.64,199.745,199.64,199.69,314300000.0
2008-04-14 17:23:00,199.69,199.77,199.69,199.77,290200000.0
2008-04-14 17:24:00,199.77,199.77,199.69,199.72,246500000.0
2008-04-14 17:25:00,199.72,199.78,199.72,199.77,254900000.0
2008-04-14 17:26:00,199.77,199.8,199.76,199.775,300100000.0
2008-04-14 17:27:00,199.755,199.825,199.73,199.785,254600000.0
2008-04-14 17:28:00,199.785,199.83,199.73,199.81,335900000.0
2008-04-14 17:29:00,199.81,199.9,199.81,199.88,217900000.0
2008-04-14 17:30:00,199.88,199.89,199.815,199.815,224500000.0
2008-04-14 17:31:00,199.81,199.83,199.67,199.7,216600000.0
2008-04-14 17:32:00,199.69,199.72,199.67,199.69,204900000.0
2008-04-14 17:33:00,199.69,199.735,199.68,199.735,246100000.0
2008-04-14 17:34:00,199.735,199.79,199.725,199.73,208500000.0
2008-04-14 17:35:00,199.73,199.74,199.71,199.74,227500000.0
2008-04-14 17:36:00,199.74,199.74,199.71,199.71,220500000.0
2008-04-14 17:37:00,199.685,199.69,199.59,199.61,243500000.0
2008-04-14 17:38:00,199.61,199.65,199.58,199.59,219400000.0
2008-04-14 17:39:00,199.59,199.645,199.58,199.63,244700000.0
2008-04-14 17:40:00,199.63,199.685,199.61,199.64,246700000.0
2008-04-14 17:41:00,199.64,199.66,199.62,199.62,248600000.0
2008-04-14 17:42:00,199.62,199.785,199.62,199.785,220700000.0
2008-04-14 17:43:00,199.78,199.835,199.775,199.81,258800000.0
2008-04-14 17:44:00,199.81,199.83,199.77,199.81,223100000.0
2008-04-14 17:45:00,199.81,199.82,199.79,199.82,336600000.0
2008-04-14 17:46:00,199.82,199.83,199.79,199.8,243500000.0
2008-04-14 17:47:00,199.8,199.8,199.7,199.72,263600000.0
2008-04-14 17:48:00,199.72,199.735,199.72,199.72,206400000.0
2008-04-14 17:49:00,199.72,199.79,199.71,199.775,258500000.0
2008-04-14 17:50:00,199.775,199.79,199.735,199.755,223700000.0
2008-04-14 17:51:00,199.755,199.765,199.62,199.63,203700000.0
2008-04-14 17:52:00,199.63,199.63,199.545,199.62,200200000.0
2008-04-14 17:53:00,199.62,199.69,199.62,199.67,213800000.0
2008-04-14 17:54:00,199.67,199.68,199.61,199.67,218000000.0
2008-04-14 17:55:00,199.67,199.765,199.66,199.75,225200000.0
2008-04-14 17:56:00,199.73,199.83,199.72,199.8,228300000.0
2008-04-14 17:57:00,199.81,199.83,199.76,199.81,257200000.0
2008-04-14 17:58:00,199.82,199.89,199.82,199.85,246600000.0
2008-04-14 17:59:00,199.85,199.88,199.83,199.86,291200000.0
2008-04-14 18:00:00,199.86,199.86,199.815,199.815,244800000.0
2008-04-14 18:01:00,199.815,199.86,199.8,199.83,223700000.0
2008-04-14 18:02:00,199.83,199.98,199.83,199.89,239200000.0
2008-04-14 18:03:00,199.89,199.91,199.87,199.9,242100000.0
2008-04-14 18:04:00,199.9,199.92,199.79,199.79,220400000.0
2008-04-14 18:05:00,199.79,199.81,199.72,199.74,203300000.0
2008-04-14 18:06:00,199.74,199.75,199.7,199.72,246600000.0
2008-04-14 18:07:00,199.72,199.72,199.65,199.66,221600000.0
2008-04-14 18:08:00,199.66,199.75,199.655,199.74,219700000.0
2008-04-14 18:09:00,199.74,199.82,199.72,199.82,221400000.0
2008-04-14 18:10:00,199.82,199.82,199.78,199.78,314400000.0
2008-04-14 18:11:00,199.78,199.84,199.78,199.8,227800000.0
2008-04-14 18:12:00,199.8,199.805,199.74,199.745,287500000.0
2008-04-14 18:13:00,199.75,199.81,199.74,199.78,209300000.0
2008-04-14 18:14:00,199.78,199.81,199.78,199.8,203800000.0
2008-04-14 18:15:00,199.8,199.815,199.79,199.79,218900000.0
2008-04-14 18:16:00,199.79,199.8,199.7,199.705,215300000.0
2008-04-14 18:17:00,199.72,199.735,199.65,199.73,266300000.0
2008-04-14 18:18:00,199.73,199.75,199.7,199.71,275000000.0
2008-04-14 18:19:00,199.71,199.77,199.68,199.715,294200000.0
2008-04-14 18:20:00,199.715,199.77,199.69,199.77,289200000.0
2008-04-14 18:21:00,199.77,199.82,199.765,199.805,298500000.0
2008-04-14 18:22:00,199.795,199.81,199.76,199.78,368200000.0
2008-04-14 18:23:00,199.78,199.805,199.78,199.79,323500000.0
2008-04-14 18:24:00,199.79,199.87,199.77,199.87,252400000.0
2008-04-14 18:25:00,199.86,199.96,199.85,199.94,252600000.0
2008-04-14 18:26:00,199.935,200.05,199.935,199.98,244500000.0
2008-04-14 18:27:00,199.98,199.99,199.92,199.92,258700000.0
2008-04-14 18:28:00,199.92,199.96,199.895,199.94,249500000.0
2008-04-14 18:29:00,199.94,200.03,199.94,200.02,250200000.0
2008-04-14 18:30:00,200.02,200.04,199.945,199.97,282800000.0
2008-04-14 18:31:00,199.97,199.97,199.92,199.94,234900000.0
2008-04-14 18:32:00,199.94,199.94,199.86,199.87,223700000.0
2008-04-14 18:33:00,199.865,199.9,199.805,199.9,234800000.0
2008-04-14 18:34:00,199.9,199.95,199.9,199.945,289600000.0
2008-04-14 18:35:00,199.945,199.975,199.89,199.91,245400000.0
2008-04-14 18:36:00,199.91,199.97,199.91,199.95,252700000.0
2008-04-14 18:37:00,199.95,200.02,199.945,199.98,231000000.0
2008-04-14 18:38:00,199.98,200.01,199.97,199.97,360300000.0
2008-04-14 18:39:00,199.97,199.99,199.935,199.95,252300000.0
2008-04-14 18:40:00,199.95,199.95,199.92,199.92,269700000.0
2008-04-14 18:41:00,199.92,199.94,199.9,199.905,287900000.0
2008-04-14 18:42:00,199.905,199.91,199.87,199.91,435400000.0
2008-04-14 18:43:00,199.91,199.91,199.87,199.9,300900000.0
2008-04-14 18:44:00,199.9,200.02,199.9,199.95,303500000.0
2008-04-14 18:45:00,199.95,200.09,199.95,200.05,295900000.0
2008-04-14 18:46:00,200.05,200.05,199.98,200.04,214600000.0
2008-04-14 18:47:00,200.05,200.18,200.05,200.16,347100000.0
2008-04-14 18:48:00,200.16,200.355,200.11,200.295,351800000.0
2008-04-14 18:49:00,200.295,200.375,200.29,200.35,292800000.0
2008-04-14 18:50:00,200.35,200.44,200.35,200.425,256400000.0
2008-04-14 18:51:00,200.425,200.445,200.385,200.39,454700000.0
2008-04-14 18:52:00,200.39,200.4,200.34,200.34,279200000.0
2008-04-14 18:53:00,200.34,200.37,200.32,200.325,349500000.0
2008-04-14 18:54:00,200.325,200.395,200.32,200.38,265800000.0
2008-04-14 18:55:00,200.38,200.405,200.28,200.295,253400000.0
2008-04-14 18:56:00,200.295,200.33,200.29,200.31,196900000.0
2008-04-14 18:57:00,200.31,200.33,200.31,200.32,227000000.0
2008-04-14 18:58:00,200.32,200.34,200.29,200.31,244700000.0
2008-04-14 18:59:00,200.31,200.31,200.26,200.3,221600000.0
2008-04-14 19:00:00,200.3,200.3,200.22,200.23,206600000.0
2008-04-14 19:01:00,200.23,200.28,200.23,200.23,254300000.0
2008-04-14 19:02:00,200.23,200.245,200.22,200.22,291700000.0
2008-04-14 19:03:00,200.215,200.215,200.125,200.125,215500000.0
2008-04-14 19:04:00,200.125,200.15,200.11,200.13,264900000.0
2008-04-14 19:05:00,200.13,200.17,200.11,200.14,226700000.0
2008-04-14 19:06:00,200.14,200.16,200.12,200.16,229900000.0
2008-04-14 19:07:00,200.16,200.16,200.11,200.12,249300000.0
2008-04-14 19:08:00,200.12,200.12,200.09,200.1,258500000.0
2008-04-14 19:09:00,200.1,200.125,200.085,200.11,275300000.0
2008-04-14 19:10:00,200.11,200.12,200.025,200.03,299100000.0
2008-04-14 19:11:00,200.03,200.085,199.98,200.03,363500000.0
2008-04-14 19:12:00,200.03,200.09,199.96,200.09,210900000.0
2008-04-14 19:13:00,200.09,200.11,199.95,199.95,208700000.0
2008-04-14 19:14:00,199.95,199.97,199.93,199.94,236500000.0
2008-04-14 19:15:00,199.94,199.95,199.9,199.91,225200000.0
2008-04-14 19:16:00,199.91,199.91,199.81,199.84,242500000.0
2008-04-14 19:17:00,199.84,199.845,199.79,199.84,276100000.0
2008-04-14 19:18:00,199.84,199.86,199.805,199.815,306800000.0
2008-04-14 19:19:00,199.815,199.91,199.805,199.9,374200000.0
2008-04-14 19:20:00,199.9,199.94,199.88,199.92,264100000.0
2008-04-14 19:21:00,199.92,199.95,199.89,199.89,323600000.0
2008-04-14 19:22:00,199.89,199.935,199.87,199.92,314800000.0
2008-04-14 19:23:00,199.92,199.95,199.905,199.94,373500000.0
2008-04-14 19:24:00,199.94,199.995,199.935,199.995,273100000.0
2008-04-14 19:25:00,199.99,199.99,199.84,199.87,231000000.0
2008-04-14 19:26:00,199.87,199.94,199.87,199.9,246900000.0
2008-04-14 19:27:00,199.9,199.93,199.84,199.845,224600000.0
2008-04-14 19:28:00,199.845,199.95,199.845,199.94,252300000.0
2008-04-14 19:29:00,199.94,199.95,199.91,199.91,269700000.0
2008-04-14 19:30:00,199.915,199.96,199.91,199.95,235600000.0
2008-04-14 19:31:00,199.95,199.96,199.91,199.96,322300000.0
2008-04-14 19:32:00,199.96,199.97,199.93,199.95,258000000.0
2008-04-14 19:33:00,199.95,199.97,199.94,199.95,223200000.0
2008-04-14 19:34:00,199.95,199.95,199.9,199.91,212500000.0
2008-04-14 19:35:00,199.895,199.9,199.855,199.9,246400000.0
2008-04-14 19:36:00,199.9,199.93,199.9,199.92,273500000.0
2008-04-14 19:37:00,199.92,199.93,199.9,199.9,229300000.0
2008-04-14 19:38:00,199.9,199.9,199.82,199.82,292500000.0
2008-04-14 19:39:00,199.82,199.875,199.81,199.86,235000000.0
2008-04-14 19:40:00,199.86,199.895,199.83,199.895,288000000.0
2008-04-14 19:41:00,199.89,199.91,199.88,199.91,239800000.0
2008-04-14 19:42:00,199.91,199.98,199.89,199.94,262300000.0
2008-04-14 19:43:00,199.94,199.94,199.87,199.88,230400000.0
2008-04-14 19:44:00,199.88,199.92,199.8,199.92,214700000.0
2008-04-14 19:45:00,199.92,199.92,199.88,199.9,252600000.0
2008-04-14 19:46:00,199.9,199.96,199.9,199.93,420200000.0
2008-04-14 19:47:00,199.93,199.93,199.84,199.84,219300000.0
2008-04-14 19:48:00,199.84,199.865,199.84,199.845,245900000.0
2008-04-14 19:49:00,199.845,199.88,199.82,199.825,477500000.0
2008-04-14 19:50:00,199.825,199.865,199.825,199.865,233300000.0
2008-04-14 19:51:00,199.865,199.87,199.72,199.72,239000000.0
2008-04-14 19:52:00,199.72,199.72,199.67,199.68,276300000.0
2008-04-14 19:53:00,199.68,199.68,199.62,199.675,473000000.0
2008-04-14 19:54:00,199.675,199.695,199.63,199.655,293100000.0
2008-04-14 19:55:00,199.655,199.695,199.635,199.675,339900000.0
2008-04-14 19:56:00,199.675,199.715,199.67,199.69,262300000.0
2008-04-14 19:57:00,199.69,199.69,199.655,199.68,281300000.0
2008-04-14 19:58:00,199.68,199.68,199.66,199.67,261400000.0
2008-04-14 19:59:00,199.67,199.695,199.67,199.695,249900000.0
2008-04-14 20:00:00,199.695,199.7,199.65,199.7,323500000.0
2008-04-14 20:01:00,199.7,199.74,199.63,199.69,367200000.0
2008-04-14 20:02:00,199.69,199.71,199.67,199.7,320400000.0
2008-04-14 20:03:00,199.7,199.72,199.655,199.675,312400000.0
2008-04-14 20:04:00,199.675,199.7,199.66,199.67,231000000.0
2008-04-14 20:05:00,199.67,199.72,199.66,199.71,248800000.0
2008-04-14 20:06:00,199.71,199.71,199.63,199.655,223300000.0
2008-04-14 20:07:00,199.655,199.68,199.65,199.67,338700000.0
2008-04-14 20:08:00,199.67,199.68,199.63,199.645,242500000.0
2008-04-14 20:09:00,199.645,199.66,199.595,199.595,208600000.0
2008-04-14 20:10:00,199.595,199.625,199.59,199.6,375400000.0
2008-04-14 20:11:00,199.61,199.61,199.455,199.465,272600000.0
2008-04-14 20:12:00,199.465,199.475,199.435,199.475,261900000.0
2008-04-14 20:13:00,199.475,199.48,199.41,199.42,250000000.0
2008-04-14 20:14:00,199.42,199.435,199.365,199.365,218100000.0
2008-04-14 20:15:00,199.365,199.41,199.365,199.39,234000000.0
2008-04-14 20:16:00,199.39,199.44,199.39,199.43,215700000.0
2008-04-14 20:17:00,199.43,199.48,199.405,199.46,218400000.0
2008-04-14 20:18:00,199.46,199.475,199.43,199.435,222000000.0
2008-04-14 20:19:00,199.435,199.49,199.435,199.455,296600000.0
2008-04-14 20:20:00,199.455,199.57,199.45,199.55,275600000.0
2008-04-14 20:21:00,199.55,199.58,199.53,199.56,255100000.0
2008-04-14 20:22:00,199.56,199.62,199.54,199.59,255400000.0
2008-04-14 20:23:00,199.59,199.71,199.585,199.71,343600000.0
2008-04-14 20:24:00,199.715,199.75,199.665,199.69,303200000.0
2008-04-14 20:25:00,199.69,199.69,199.615,199.625,279200000.0
2008-04-14 20:26:00,199.615,199.615,199.57,199.57,326200000.0
2008-04-14 20:27:00,199.57,199.585,199.565,199.57,366200000.0
2008-04-14 20:28:00,199.57,199.59,199.55,199.58,229700000.0
2008-04-14 20:29:00,199.58,199.645,199.58,199.645,253900000.0
2008-04-14 20:30:00,199.645,199.65,199.63,199.63,265500000.0
2008-04-14 20:31:00,199.63,199.73,199.63,199.7,238600000.0
2008-04-14 20:32:00,199.7,199.705,199.65,199.68,255700000.0
2008-04-14 20:33:00,199.68,199.71,199.68,199.69,252800000.0
2008-04-14 20:34:00,199.69,199.7,199.63,199.68,316500000.0
2008-04-14 20:35:00,199.68,199.71,199.635,199.7,220600000.0
2008-04-14 20:36:00,199.7,199.74,199.67,199.725,227300000.0
2008-04-14 20:37:00,199.725,199.725,199.65,199.69,241200000.0
2008-04-14 20:38:00,199.69,199.75,199.69,199.725,255300000.0
2008-04-14 20:39:00,199.725,199.785,199.725,199.745,255900000.0
2008-04-14 20:40:00,199.745,199.78,199.74,199.78,242100000.0
2008-04-14 20:41:00,199.78,199.79,199.74,199.74,215000000.0
2008-04-14 20:42:00,199.74,199.76,199.7,199.7,230000000.0
2008-04-14 20:43:00,199.7,199.745,199.685,199.7,327300000.0
2008-04-14 20:44:00,199.71,199.83,199.71,199.79,221000000.0
2008-04-14 20:45:00,199.79,199.795,199.76,199.76,242500000.0
2008-04-14 20:46:00,199.76,199.84,199.75,199.84,292600000.0
2008-04-14 20:47:00,199.84,199.86,199.76,199.82,216500000.0
2008-04-14 20:48:00,199.82,199.87,199.8,199.85,248200000.0
2008-04-14 20:49:00,199.85,199.85,199.77,199.77,257100000.0
2008-04-14 20:50:00,199.77,199.77,199.67,199.68,325300000.0
2008-04-14 20:51:00,199.68,199.7,199.66,199.68,228600000.0
2008-04-14 20:52:00,199.68,199.72,199.62,199.67,201900000.0
2008-04-14 20:53:00,199.67,199.69,199.65,199.65,199500000.0
2008-04-14 20:54:00,199.65,199.65,199.645,199.645,198600000.0
2008-04-14 20:55:00,199.645,199.645,199.6,199.635,267400000.0
2008-04-14 20:56:00,199.635,199.635,199.595,199.595,373700000.0
2008-04-14 20:57:00,199.595,199.6,199.56,199.59,273600000.0
2008-04-14 20:58:00,199.59,199.6,199.54,199.54,244700000.0
2008-04-14 20:59:00,199.54,199.57,199.395,199.43,239500000.0
2008-04-14 21:00:00,199.43,199.635,199.42,199.63,203700000.0
2008-04-14 21:01:00,199.63,199.7,199.575,199.66,198100000.0
2008-04-14 21:02:00,199.66,199.69,199.605,199.62,216100000.0
2008-04-14 21:03:00,199.62,199.62,199.54,199.595,212500000.0
2008-04-14 21:04:00,199.595,199.62,199.52,199.54,248200000.0
2008-04-14 21:05:00,199.54,199.57,199.515,199.52,217800000.0
2008-04-14 21:06:00,199.52,199.56,199.48,199.53,201000000.0
2008-04-14 21:07:00,199.53,199.565,199.485,199.52,239800000.0
2008-04-14 21:08:00,199.52,199.555,199.51,199.555,241800000.0
2008-04-14 21:09:00,199.555,199.59,199.555,199.59,220100000.0
2008-04-14 21:10:00,199.59,199.65,199.59,199.635,200400000.0
2008-04-14 21:11:00,199.635,199.635,199.55,199.575,204800000.0
2008-04-14 21:12:00,199.575,199.58,199.55,199.555,246400000.0
2008-04-14 21:13:00,199.555,199.57,199.555,199.57,207300000.0
2008-04-14 21:14:00,199.57,199.57,199.54,199.57,233500000.0
2008-04-14 21:15:00,199.57,199.625,199.57,199.585,284800000.0
2008-04-14 21:16:00,199.58,199.62,199.56,199.6,186100000.0
2008-04-14 21:17:00,199.6,199.64,199.6,199.62,217700000.0
2008-04-14 21:18:00,199.62,199.665,199.61,199.61,243400000.0
2008-04-14 21:19:00,199.61,199.645,199.6,199.625,234700000.0
2008-04-14 21:20:00,199.625,199.625,199.59,199.615,231800000.0
2008-04-14 21:21:00,199.615,199.695,199.615,199.69,218600000.0
2008-04-14 21:22:00,199.69,199.705,199.68,199.68,214400000.0
2008-04-14 21:23:00,199.68,199.685,199.655,199.675,212400000.0
2008-04-14 21:24:00,199.675,199.675,199.645,199.66,196000000.0
2008-04-14 21:25:00,199.66,199.675,199.625,199.665,172200000.0
2008-04-14 21:26:00,199.665,199.665,199.615,199.62,223900000.0
2008-04-14 21:27:00,199.62,199.625,199.595,199.605,263900000.0
2008-04-14 21:28:00,199.605,199.605,199.56,199.59,241600000.0
2008-04-14 21:29:00,199.59,199.595,199.58,199.59,235700000.0
2008-04-14 21:30:00,199.59,199.59,199.53,199.59,236700000.0
2008-04-14 21:31:00,199.59,199.63,199.59,199.63,269900000.0
2008-04-14 21:32:00,199.63,199.65,199.615,199.63,238100000.0
2008-04-14 21:33:00,199.63,199.73,199.63,199.71,219100000.0
2008-04-14 21:34:00,199.71,199.71,199.67,199.71,240300000.0
2008-04-14 21:35:00,199.71,199.73,199.71,199.715,310700000.0
2008-04-14 21:36:00,199.715,199.73,199.69,199.7,217400000.0
2008-04-14 21:37:00,199.7,199.7,199.63,199.65,187000000.0
2008-04-14 21:38:00,199.65,199.67,199.635,199.67,191500000.0
2008-04-14 21:39:00,199.67,199.67,199.645,199.65,221200000.0
2008-04-14 21:40:00,199.65,199.725,199.635,199.66,194600000.0
2008-04-14 21:41:00,199.66,199.675,199.635,199.635,195000000.0
2008-04-14 21:42:00,199.635,199.71,199.615,199.71,244400000.0
2008-04-14 21:43:00,199.71,199.72,199.67,199.69,225500000.0
2008-04-14 21:44:00,199.69,199.7,199.675,199.69,198200000.0
2008-04-14 21:45:00,199.69,199.695,199.685,199.69,271400000.0
2008-04-14 21:46:00,199.69,199.735,199.69,199.73,274400000.0
2008-04-14 21:47:00,199.73,199.75,199.7,199.72,183000000.0
2008-04-14 21:48:00,199.72,199.72,199.66,199.66,215100000.0
2008-04-14 21:49:00,199.66,199.71,199.655,199.695,171000000.0
2008-04-14 21:50:00,199.695,199.7,199.665,199.665,193900000.0
2008-04-14 21:51:00,199.665,199.685,199.66,199.665,322600000.0
2008-04-14 21:52:00,199.665,199.69,199.635,199.635,215900000.0
2008-04-14 21:53:00,199.635,199.665,199.63,199.655,200900000.0
2008-04-14 21:54:00,199.655,199.66,199.635,199.635,201800000.0
2008-04-14 21:55:00,199.635,199.65,199.62,199.635,268100000.0
2008-04-14 21:56:00,199.63,199.635,199.59,199.62,236500000.0
2008-04-14 21:57:00,199.62,199.62,199.59,199.62,267300000.0
2008-04-14 21:58:00,199.62,199.655,199.615,199.63,224100000.0
2008-04-14 21:59:00,199.63,199.635,199.595,199.605,192600000.0
2008-04-14 22:00:00,199.605,199.615,199.58,199.58,203100000.0
2008-04-14 22:01:00,199.58,199.65,199.58,199.635,263100000.0
2008-04-14 22:02:00,199.635,199.635,199.58,199.6,237000000.0
2008-04-14 22:03:00,199.6,199.6,199.595,199.6,225600000.0
2008-04-14 22:04:00,199.6,199.61,199.6,199.6,174600000.0
2008-04-14 22:05:00,199.6,199.615,199.595,199.595,274400000.0
2008-04-14 22:06:00,199.595,199.615,199.565,199.565,202900000.0
2008-04-14 22:07:00,199.565,199.62,199.52,199.61,229800000.0
2008-04-14 22:08:00,199.6,199.6,199.59,199.59,315700000.0
2008-04-14 22:09:00,199.59,199.61,199.59,199.61,203900000.0
2008-04-14 22:10:00,199.61,199.61,199.59,199.61,214000000.0
2008-04-14 22:11:00,199.61,199.64,199.61,199.64,223400000.0
2008-04-14 22:12:00,199.64,199.65,199.64,199.65,252800000.0
2008-04-14 22:13:00,199.65,199.65,199.61,199.645,236200000.0
2008-04-14 22:14:00,199.64,199.67,199.64,199.66,244700000.0
2008-04-14 22:15:00,199.66,199.66,199.63,199.66,302400000.0
2008-04-14 22:16:00,199.66,199.715,199.66,199.71,244500000.0
2008-04-14 22:17:00,199.71,199.72,199.68,199.705,225400000.0
2008-04-14 22:18:00,199.705,199.705,199.685,199.705,205100000.0
2008-04-14 22:19:00,199.705,199.71,199.69,199.7,267600000.0
2008-04-14 22:20:00,199.7,199.72,199.7,199.71,239200000.0
2008-04-14 22:21:00,199.71,199.715,199.71,199.715,539600000.0
2008-04-14 22:22:00,199.715,199.76,199.71,199.72,369400000.0
2008-04-14 22:23:00,199.72,199.785,199.71,199.77,327600000.0
2008-04-14 22:24:00,199.77,199.815,199.77,199.81,297200000.0
2008-04-14 22:25:00,199.81,199.84,199.81,199.82,234500000.0
2008-04-14 22:26:00,199.815,199.83,199.81,199.825,195200000.0
2008-04-14 22:27:00,199.825,199.87,199.82,199.87,305400000.0
2008-04-14 22:28:00,199.87,199.915,199.85,199.915,525500000.0
2008-04-14 22:29:00,199.915,199.99,199.905,199.965,722000000.0
2008-04-14 22:30:00,199.965,200.03,199.965,200.02,694300000.0
2008-04-14 22:31:00,200.02,200.03,199.99,200.01,294500000.0
2008-04-14 22:32:00,200.01,200.01,199.96,199.96,280200000.0
2008-04-14 22:33:00,199.96,199.97,199.94,199.95,219700000.0
2008-04-14 22:34:00,199.95,199.97,199.95,199.95,238300000.0
2008-04-14 22:35:00,199.935,199.94,199.92,199.92,239800000.0
2008-04-14 22:36:00,199.92,199.94,199.905,199.935,231400000.0
2008-04-14 22:37:00,199.935,199.98,199.93,199.945,210400000.0
2008-04-14 22:38:00,199.945,199.955,199.935,199.95,179700000.0
2008-04-14 22:39:00,199.95,199.985,199.945,199.97,234000000.0
2008-04-14 22:40:00,199.97,199.98,199.95,199.955,240600000.0
2008-04-14 22:41:00,199.955,199.955,199.94,199.945,311100000.0
2008-04-14 22:42:00,199.945,199.945,199.92,199.935,535100000.0
2008-04-14 22:43:00,199.935,199.96,199.92,199.94,176200000.0
2008-04-14 22:44:00,199.94,199.945,199.93,199.94,322300000.0
2008-04-14 22:45:00,199.94,199.94,199.92,199.92,163500000.0
2008-04-14 22:46:00,199.92,199.98,199.92,199.96,237000000.0
2008-04-14 22:47:00,199.96,200.005,199.945,200.0,219100000.0
2008-04-14 22:48:00,200.0,200.015,199.98,199.98,264900000.0
2008-04-14 22:49:00,199.98,199.99,199.96,199.99,426500000.0
2008-04-14 22:50:00,199.99,200.05,199.92,199.94,296800000.0
2008-04-14 22:51:00,199.94,199.98,199.935,199.96,235100000.0
2008-04-14 22:52:00,199.96,199.98,199.93,199.945,279100000.0
2008-04-14 22:53:00,199.945,199.995,199.945,199.995,209000000.0
2008-04-14 22:54:00,199.995,199.995,199.98,199.99,356300000.0
2008-04-14 22:55:00,199.99,200.0,199.975,200.0,541200000.0
2008-04-14 22:56:00,200.0,200.04,199.995,200.005,794600000.0
2008-04-14 22:57:00,200.01,200.045,200.005,200.03,192400000.0
2008-04-14 22:58:00,199.99,200.035,199.99,200.015,436700000.0
2008-04-14 22:59:00,200.015,200.015,199.975,199.975,228300000.0
2008-04-14 23:00:00,199.975,199.975,199.93,199.93,856400000.0
2008-04-14 23:01:00,199.93,199.94,199.89,199.91,1068000000.0
2008-04-14 23:02:00,199.91,199.94,199.9,199.9,964000000.0
2008-04-14 23:03:00,199.9,199.95,199.9,199.94,940000000.0
2008-04-14 23:04:00,199.94,200.0,199.94,199.97,173000000.0
2008-04-14 23:05:00,199.97,199.98,199.965,199.975,150000000.0
2008-04-14 23:06:00,199.975,199.975,199.945,199.945,143400000.0
2008-04-14 23:07:00,199.945,199.955,199.945,199.955,138000000.0
2008-04-14 23:08:00,199.955,199.975,199.955,199.965,150600000.0
2008-04-14 23:09:00,199.965,199.965,199.95,199.95,162000000.0
2008-04-14 23:10:00,199.95,200.085,199.93,200.085,151000000.0
2008-04-14 23:11:00,200.085,200.085,200.01,200.04,148200000.0
2008-04-14 23:12:00,200.04,200.04,200.025,200.035,156000000.0
2008-04-14 23:13:00,200.035,200.13,200.035,200.095,156800000.0
2008-04-14 23:14:00,200.095,200.095,200.03,200.06,153000000.0
2008-04-14 23:15:00,200.06,200.09,200.06,200.085,165600000.0
2008-04-14 23:16:00,200.085,200.085,200.07,200.08,161400000.0
2008-04-14 23:17:00,200.08,200.09,200.06,200.065,168000000.0
2008-04-14 23:18:00,200.065,200.065,200.06,200.06,178800000.0
2008-04-14 23:19:00,200.06,200.08,200.05,200.05,250000000.0
2008-04-14 23:20:00,200.05,200.05,200.005,200.025,253200000.0
2008-04-14 23:21:00,200.025,200.025,200.01,200.01,246600000.0
2008-04-14 23:22:00,200.01,200.01,199.99,199.99,250000000.0
2008-04-14 23:23:00,199.99,200.0,199.98,199.99,245600000.0
2008-04-14 23:24:00,199.99,200.015,199.98,199.985,197600000.0
2008-04-14 23:25:00,199.985,200.0,199.98,199.99,198100000.0
2008-04-14 23:26:00,199.99,200.02,199.97,200.01,208900000.0
2008-04-14 23:27:00,200.01,200.08,200.01,200.07,213600000.0
2008-04-14 23:28:00,200.07,200.09,200.03,200.09,234400000.0
2008-04-14 23:29:00,200.09,200.1,200.04,200.055,230300000.0
2008-04-14 23:30:00,200.055,200.055,200.045,200.045,165000000.0
2008-04-14 23:31:00,200.045,200.045,200.01,200.01,220300000.0
2008-04-14 23:32:00,200.01,200.01,200.01,200.01,219200000.0
2008-04-14 23:33:00,200.01,200.01,199.97,199.97,216700000.0
2008-04-14 23:34:00,199.97,199.97,199.96,199.97,189200000.0
2008-04-14 23:35:00,199.97,200.01,199.96,199.965,193100000.0
2008-04-14 23:36:00,199.965,199.965,199.95,199.96,212200000.0
2008-04-14 23:37:00,199.96,199.96,199.9,199.94,226300000.0
2008-04-14 23:38:00,199.94,199.965,199.93,199.94,180500000.0
2008-04-14 23:39:00,199.94,199.945,199.9,199.92,176700000.0
2008-04-14 23:40:00,199.92,199.93,199.9,199.92,400900000.0
2008-04-14 23:41:00,199.92,199.935,199.91,199.91,300200000.0
2008-04-14 23:42:00,199.91,199.91,199.89,199.89,163200000.0
2008-04-14 23:43:00,199.89,199.93,199.875,199.93,175600000.0
2008-04-14 23:44:00,199.93,199.93,199.85,199.85,173100000.0
2008-04-14 23:45:00,199.85,199.85,199.84,199.84,193200000.0
2008-04-14 23:46:00,199.84,199.85,199.79,199.79,198400000.0
2008-04-14 23:47:00,199.79,199.82,199.76,199.78,197700000.0
2008-04-14 23:48:00,199.78,199.82,199.78,199.805,169800000.0
2008-04-14 23:49:00,199.805,199.81,199.78,199.79,194500000.0
2008-04-14 23:50:00,199.79,199.79,199.79,199.79,197400000.0
2008-04-14 23:51:00,199.79,199.795,199.79,199.795,171200000.0
2008-04-14 23:52:00,199.795,199.89,199.78,199.89,243200000.0
2008-04-14 23:53:00,199.89,199.9,199.86,199.9,191100000.0
2008-04-14 23:54:00,199.9,199.9,199.825,199.84,194200000.0
2008-04-14 23:55:00,199.84,199.84,199.8,199.82,192100000.0
2008-04-14 23:56:00,199.82,199.84,199.82,199.84,213000000.0
2008-04-14 23:57:00,199.84,199.84,199.8,199.82,204800000.0
2008-04-14 23:58:00,199.82,199.82,199.78,199.78,222900000.0
2008-04-14 23:59:00,199.78,199.85,199.78,199.81,279900000.0
2008-04-15 00:00:00,199.81,199.87,199.81,199.83,232500000.0
2008-04-15 00:01:00,199.83,199.84,199.81,199.84,211900000.0
2008-04-15 00:02:00,199.84,199.87,199.82,199.85,233300000.0
2008-04-15 00:03:00,199.85,199.85,199.79,199.79,236100000.0
2008-04-15 00:04:00,199.79,199.82,199.77,199.78,240000000.0
2008-04-15 00:05:00,199.78,199.78,199.76,199.78,192700000.0
2008-04-15 00:06:00,199.78,199.82,199.77,199.78,224400000.0
2008-04-15 00:07:00,199.78,199.81,199.78,199.8,230000000.0
2008-04-15 00:08:00,199.8,199.87,199.79,199.87,216100000.0
2008-04-15 00:09:00,199.87,199.96,199.84,199.88,354000000.0
2008-04-15 00:10:00,199.88,199.88,199.84,199.85,245900000.0
2008-04-15 00:11:00,199.85,199.88,199.81,199.83,235500000.0
2008-04-15 00:12:00,199.83,199.83,199.83,199.83,262400000.0
2008-04-15 00:13:00,199.83,199.83,199.81,199.82,236100000.0
2008-04-15 00:14:00,199.82,199.835,199.82,199.825,210400000.0
2008-04-15 00:15:00,199.825,199.83,199.82,199.82,207000000.0
2008-04-15 00:16:00,199.82,199.82,199.75,199.76,239600000.0
2008-04-15 00:17:00,199.76,199.805,199.76,199.805,312500000.0
2008-04-15 00:18:00,199.81,199.82,199.785,199.785,202000000.0
2008-04-15 00:19:00,199.785,199.81,199.785,199.8,245500000.0
2008-04-15 00:20:00,199.8,199.82,199.8,199.82,253600000.0
2008-04-15 00:21:00,199.82,199.83,199.755,199.775,302500000.0
2008-04-15 00:22:00,199.775,199.795,199.775,199.795,162600000.0
2008-04-15 00:23:00,199.795,199.8,199.78,199.8,228700000.0
2008-04-15 00:24:00,199.8,199.8,199.78,199.79,167600000.0
2008-04-15 00:25:00,199.79,199.79,199.765,199.765,163200000.0
2008-04-15 00:26:00,199.765,199.77,199.765,199.77,160800000.0
2008-04-15 00:27:00,199.77,199.78,199.73,199.73,276400000.0
2008-04-15 00:28:00,199.73,199.78,199.73,199.78,291400000.0
2008-04-15 00:29:00,199.78,199.8,199.75,199.8,175400000.0
2008-04-15 00:30:00,199.8,199.805,199.8,199.8,159000000.0
2008-04-15 00:31:00,199.8,199.81,199.77,199.79,218700000.0
2008-04-15 00:32:00,199.79,199.805,199.79,199.795,168200000.0
2008-04-15 00:33:00,199.795,199.81,199.795,199.8,169000000.0
2008-04-15 00:34:00,199.8,199.81,199.8,199.81,167200000.0
2008-04-15 00:35:00,199.81,199.81,199.81,199.81,300400000.0
2008-04-15 00:36:00,199.81,199.82,199.805,199.82,201200000.0
2008-04-15 00:37:00,199.82,199.82,199.8,199.8,515000000.0
2008-04-15 00:38:00,199.8,199.82,199.8,199.81,288800000.0
2008-04-15 00:39:00,199.81,199.81,199.8,199.8,295600000.0
2008-04-15 00:40:00,199.8,199.82,199.8,199.81,241800000.0
2008-04-15 00:41:00,199.81,199.83,199.8,199.8,373500000.0
2008-04-15 00:42:00,199.8,199.8,199.77,199.8,194400000.0
2008-04-15 00:43:00,199.8,199.81,199.8,199.805,188500000.0
2008-04-15 00:44:00,199.805,199.805,199.75,199.79,191200000.0
2008-04-15 00:45:00,199.79,199.82,199.77,199.78,225500000.0
2008-04-15 00:46:00,199.78,199.79,199.76,199.79,310200000.0
2008-04-15 00:47:00,199.79,199.82,199.78,199.8,274200000.0
2008-04-15 00:48:00,199.8,199.81,199.79,199.8,306200000.0
2008-04-15 00:49:00,199.8,199.81,199.79,199.8,186200000.0
2008-04-15 00:50:00,199.8,199.8,199.79,199.8,347000000.0
2008-04-15 00:51:00,199.8,199.81,199.785,199.8,335100000.0
2008-04-15 00:52:00,199.8,199.81,199.8,199.8,209900000.0
2008-04-15 00:53:00,199.8,199.8,199.77,199.79,184500000.0
2008-04-15 00:54:00,199.79,199.82,199.77,199.77,191400000.0
2008-04-15 00:55:00,199.77,199.77,199.755,199.755,163500000.0
2008-04-15 00:56:00,199.755,199.8,199.75,199.8,183100000.0
2008-04-15 00:57:00,199.8,199.94,199.8,199.93,234900000.0
2008-04-15 00:58:00,199.93,199.93,199.87,199.88,309600000.0
2008-04-15 00:59:00,199.88,199.89,199.855,199.86,222000000.0
2008-04-15 01:00:00,199.86,199.87,199.77,199.81,255600000.0
2008-04-15 01:01:00,199.81,199.81,199.685,199.73,342200000.0
2008-04-15 01:02:00,199.73,199.775,199.73,199.77,269900000.0
2008-04-15 01:03:00,199.77,199.78,199.74,199.755,246600000.0
2008-04-15 01:04:00,199.755,199.81,199.745,199.765,278400000.0
2008-04-15 01:05:00,199.765,199.78,199.67,199.67,228300000.0
2008-04-15 01:06:00,199.67,199.73,199.66,199.73,340500000.0
2008-04-15 01:07:00,199.71,199.74,199.67,199.7,239800000.0
2008-04-15 01:08:00,199.7,199.71,199.6,199.63,211800000.0
2008-04-15 01:09:00,199.63,199.63,199.51,199.55,196900000.0
2008-04-15 01:10:00,199.55,199.555,199.505,199.51,235900000.0
2008-04-15 01:11:00,199.51,199.53,199.5,199.51,223400000.0
2008-04-15 01:12:00,199.51,199.52,199.5,199.515,205900000.0
2008-04-15 01:13:00,199.515,199.515,199.44,199.46,199600000.0
2008-04-15 01:14:00,199.46,199.48,199.42,199.44,185000000.0
2008-04-15 01:15:00,199.44,199.44,199.34,199.365,181400000.0
2008-04-15 01:16:00,199.365,199.37,199.35,199.37,225700000.0
2008-04-15 01:17:00,199.37,199.39,199.37,199.38,185800000.0
2008-04-15 01:18:00,199.38,199.38,199.34,199.34,346000000.0
2008-04-15 01:19:00,199.34,199.36,199.34,199.35,346800000.0
2008-04-15 01:20:00,199.35,199.41,199.345,199.39,229200000.0
2008-04-15 01:21:00,199.37,199.4,199.37,199.39,211600000.0
2008-04-15 01:22:00,199.39,199.39,199.355,199.37,224000000.0
2008-04-15 01:23:00,199.37,199.4,199.36,199.38,195200000.0
2008-04-15 01:24:00,199.38,199.39,199.37,199.39,232900000.0
2008-04-15 01:25:00,199.39,199.41,199.37,199.4,216200000.0
2008-04-15 01:26:00,199.4,199.5,199.37,199.49,194100000.0
2008-04-15 01:27:00,199.49,199.5,199.455,199.49,211300000.0
2008-04-15 01:28:00,199.49,199.54,199.48,199.5,211600000.0
2008-04-15 01:29:00,199.5,199.5,199.47,199.485,329100000.0
2008-04-15 01:30:00,199.485,199.5,199.455,199.475,209200000.0
2008-04-15 01:31:00,199.475,199.55,199.465,199.48,250700000.0
2008-04-15 01:32:00,199.49,199.55,199.49,199.5,313600000.0
2008-04-15 01:33:00,199.495,199.51,199.495,199.51,197500000.0
2008-04-15 01:34:00,199.51,199.51,199.44,199.45,235800000.0
2008-04-15 01:35:00,199.45,199.46,199.41,199.43,283700000.0
2008-04-15 01:36:00,199.43,199.46,199.42,199.46,281400000.0
2008-04-15 01:37:00,199.45,199.52,199.435,199.445,193300000.0
2008-04-15 01:38:00,199.445,199.49,199.38,199.49,244900000.0
2008-04-15 01:39:00,199.49,199.49,199.47,199.47,302000000.0
2008-04-15 01:40:00,199.47,199.51,199.47,199.49,308500000.0
2008-04-15 01:41:00,199.49,199.49,199.49,199.49,186200000.0
2008-04-15 01:42:00,199.49,199.5,199.46,199.48,226000000.0
2008-04-15 01:43:00,199.48,199.48,199.39,199.39,297800000.0
2008-04-15 01:44:00,199.395,199.395,199.335,199.35,257900000.0
2008-04-15 01:45:00,199.35,199.44,199.345,199.4,265400000.0
2008-04-15 01:46:00,199.4,199.44,199.4,199.41,241700000.0
2008-04-15 01:47:00,199.41,199.44,199.41,199.43,237700000.0
2008-04-15 01:48:00,199.43,199.48,199.43,199.45,306200000.0
2008-04-15 01:49:00,199.45,199.45,199.4,199.4,297600000.0
2008-04-15 01:50:00,199.4,199.43,199.4,199.42,252400000.0
2008-04-15 01:51:00,199.42,199.42,199.4,199.41,214300000.0
2008-04-15 01:52:00,199.41,199.44,199.4,199.43,224200000.0
2008-04-15 01:53:00,199.43,199.43,199.4,199.43,246000000.0
2008-04-15 01:54:00,199.43,199.48,199.43,199.48,249200000.0
2008-04-15 01:55:00,199.48,199.53,199.48,199.53,188300000.0
2008-04-15 01:56:00,199.53,199.53,199.51,199.52,187600000.0
2008-04-15 01:57:00,199.52,199.52,199.52,199.52,186900000.0
2008-04-15 01:58:00,199.52,199.54,199.5,199.5,188300000.0
2008-04-15 01:59:00,199.5,199.5,199.46,199.46,226000000.0
2008-04-15 02:00:00,199.46,199.46,199.42,199.46,245000000.0
2008-04-15 02:01:00,199.46,199.49,199.44,199.45,213600000.0
2008-04-15 02:02:00,199.45,199.47,199.45,199.47,199400000.0
2008-04-15 02:03:00,199.47,199.53,199.47,199.5,179900000.0
2008-04-15 02:04:00,199.5,199.51,199.43,199.45,222200000.0
2008-04-15 02:05:00,199.45,199.47,199.39,199.39,257500000.0
2008-04-15 02:06:00,199.39,199.42,199.39,199.41,298700000.0
2008-04-15 02:07:00,199.42,199.43,199.39,199.41,277500000.0
2008-04-15 02:08:00,199.41,199.42,199.37,199.37,240100000.0
2008-04-15 02:09:00,199.38,199.39,199.325,199.34,200600000.0
2008-04-15 02:10:00,199.34,199.36,199.32,199.33,262000000.0
2008-04-15 02:11:00,199.33,199.39,199.3,199.38,196700000.0
2008-04-15 02:12:00,199.38,199.43,199.38,199.4,314700000.0
2008-04-15 02:13:00,199.4,199.42,199.39,199.4,343400000.0
2008-04-15 02:14:00,199.4,199.44,199.4,199.44,376200000.0
2008-04-15 02:15:00,199.44,199.48,199.44,199.44,394600000.0
2008-04-15 02:16:00,199.44,199.46,199.335,199.4,250500000.0
2008-04-15 02:17:00,199.4,199.41,199.4,199.4,315100000.0
2008-04-15 02:18:00,199.4,199.4,199.33,199.36,401700000.0
2008-04-15 02:19:00,199.36,199.38,199.35,199.36,325000000.0
2008-04-15 02:20:00,199.36,199.37,199.3,199.32,196900000.0
2008-04-15 02:21:00,199.32,199.44,199.3,199.36,211100000.0
2008-04-15 02:22:00,199.36,199.4,199.36,199.4,240100000.0
2008-04-15 02:23:00,199.4,199.44,199.38,199.42,548000000.0
2008-04-15 02:24:00,199.42,199.44,199.39,199.39,340700000.0
2008-04-15 02:25:00,199.39,199.39,199.325,199.34,321700000.0
2008-04-15 02:26:00,199.34,199.435,199.325,199.42,286400000.0
2008-04-15 02:27:00,199.42,199.43,199.38,199.39,204200000.0
2008-04-15 02:28:00,199.39,199.42,199.385,199.42,210600000.0
2008-04-15 02:29:00,199.42,199.43,199.39,199.4,305600000.0
2008-04-15 02:30:00,199.4,199.4,199.365,199.39,255000000.0
2008-04-15 02:31:00,199.39,199.39,199.315,199.375,176900000.0
2008-04-15 02:32:00,199.375,199.455,199.375,199.455,165000000.0
2008-04-15 02:33:00,199.455,199.505,199.435,199.49,273600000.0
2008-04-15 02:34:00,199.49,199.52,199.455,199.485,192600000.0
2008-04-15 02:35:00,199.485,199.485,199.465,199.475,197600000.0
2008-04-15 02:36:00,199.475,199.48,199.435,199.435,177000000.0
2008-04-15 02:37:00,199.435,199.445,199.42,199.44,501400000.0
2008-04-15 02:38:00,199.44,199.48,199.44,199.46,620600000.0
2008-04-15 02:39:00,199.46,199.5,199.45,199.5,405200000.0
2008-04-15 02:40:00,199.5,199.55,199.5,199.54,1358400000.0
2008-04-15 02:41:00,199.54,199.57,199.52,199.56,1242400000.0
2008-04-15 02:42:00,199.56,199.575,199.555,199.555,309800000.0
2008-04-15 02:43:00,199.555,199.555,199.49,199.49,444200000.0
2008-04-15 02:44:00,199.49,199.51,199.49,199.5,735600000.0
2008-04-15 02:45:00,199.5,199.51,199.49,199.51,191400000.0
2008-04-15 02:46:00,199.51,199.515,199.49,199.49,159600000.0
2008-04-15 02:47:00,199.49,199.545,199.49,199.535,287600000.0
2008-04-15 02:48:00,199.535,199.58,199.535,199.57,205400000.0
2008-04-15 02:49:00,199.57,199.6,199.555,199.56,220200000.0
2008-04-15 02:50:00,199.56,199.58,199.55,199.57,292000000.0
2008-04-15 02:51:00,199.57,199.59,199.545,199.59,410300000.0
2008-04-15 02:52:00,199.59,199.6,199.545,199.545,381600000.0
2008-04-15 02:53:00,199.54,199.58,199.535,199.58,247700000.0
2008-04-15 02:54:00,199.58,199.59,199.56,199.56,206200000.0
2008-04-15 02:55:00,199.56,199.595,199.535,199.54,222200000.0
2008-04-15 02:56:00,199.54,199.565,199.49,199.55,287200000.0
2008-04-15 02:57:00,199.56,199.57,199.54,199.56,285200000.0
2008-04-15 02:58:00,199.56,199.58,199.55,199.58,226100000.0
2008-04-15 02:59:00,199.58,199.63,199.58,199.58,616500000.0
2008-04-15 03:00:00,199.58,199.59,199.55,199.58,632600000.0
2008-04-15 03:01:00,199.58,199.59,199.56,199.56,752500000.0
2008-04-15 03:02:00,199.56,199.58,199.56,199.57,869600000.0
2008-04-15 03:03:00,199.57,199.6,199.56,199.56,427200000.0
2008-04-15 03:04:00,199.56,199.59,199.55,199.56,222800000.0
2008-04-15 03:05:00,199.56,199.56,199.54,199.56,632900000.0
2008-04-15 03:06:00,199.56,199.565,199.545,199.545,190900000.0
2008-04-15 03:07:00,199.545,199.56,199.54,199.545,628700000.0
2008-04-15 03:08:00,199.545,199.6,199.54,199.58,237400000.0
2008-04-15 03:09:00,199.58,199.63,199.58,199.61,303000000.0
2008-04-15 03:10:00,199.61,199.61,199.565,199.58,249400000.0
2008-04-15 03:11:00,199.58,199.59,199.575,199.575,184000000.0
2008-04-15 03:12:00,199.575,199.61,199.575,199.61,252400000.0
2008-04-15 03:13:00,199.61,199.63,199.61,199.61,293600000.0
2008-04-15 03:14:00,199.61,199.63,199.6,199.63,253400000.0
2008-04-15 03:15:00,199.63,199.645,199.63,199.63,261200000.0
2008-04-15 03:16:00,199.63,199.68,199.63,199.67,233200000.0
2008-04-15 03:17:00,199.67,199.68,199.64,199.64,272800000.0
2008-04-15 03:18:00,199.64,199.66,199.61,199.66,201200000.0
2008-04-15 03:19:00,199.66,199.66,199.63,199.64,230800000.0
2008-04-15 03:20:00,199.64,199.66,199.605,199.63,221600000.0
2008-04-15 03:21:00,199.63,199.65,199.615,199.63,215600000.0
2008-04-15 03:22:00,199.63,199.66,199.63,199.64,216000000.0
2008-04-15 03:23:00,199.64,199.67,199.63,199.67,216000000.0
2008-04-15 03:24:00,199.67,199.67,199.6,199.6,221600000.0
2008-04-15 03:25:00,199.6,199.6,199.535,199.56,214600000.0
2008-04-15 03:26:00,199.56,199.595,199.555,199.57,217200000.0
2008-04-15 03:27:00,199.57,199.63,199.57,199.61,226600000.0
2008-04-15 03:28:00,199.61,199.61,199.59,199.6,214000000.0
2008-04-15 03:29:00,199.6,199.61,199.59,199.59,214400000.0
2008-04-15 03:30:00,199.59,199.615,199.59,199.61,187200000.0
2008-04-15 03:31:00,199.61,199.65,199.6,199.645,270600000.0
2008-04-15 03:32:00,199.645,199.74,199.64,199.74,257900000.0
2008-04-15 03:33:00,199.74,199.85,199.72,199.79,491000000.0
2008-04-15 03:34:00,199.795,199.93,199.79,199.82,512700000.0
2008-04-15 03:35:00,199.82,199.845,199.78,199.79,378300000.0
2008-04-15 03:36:00,199.785,199.81,199.72,199.8,523300000.0
2008-04-15 03:37:00,199.8,199.9,199.79,199.84,353100000.0
2008-04-15 03:38:00,199.84,199.97,199.84,199.92,484200000.0
2008-04-15 03:39:00,199.92,199.98,199.905,199.915,417000000.0
2008-04-15 03:40:00,199.915,199.97,199.895,199.93,673500000.0
2008-04-15 03:41:00,199.93,199.93,199.82,199.82,671100000.0
2008-04-15 03:42:00,199.82,199.93,199.82,199.92,640000000.0
2008-04-15 03:43:00,199.92,199.92,199.845,199.855,312800000.0
2008-04-15 03:44:00,199.855,199.9,199.855,199.88,565000000.0
2008-04-15 03:45:00,199.88,199.9,199.855,199.87,397200000.0
2008-04-15 03:46:00,199.87,199.9,199.84,199.84,254700000.0
2008-04-15 03:47:00,199.84,199.84,199.8,199.8,169400000.0
2008-04-15 03:48:00,199.8,199.82,199.8,199.815,155400000.0
2008-04-15 03:49:00,199.815,199.835,199.815,199.835,160800000.0
2008-04-15 03:50:00,199.835,199.89,199.835,199.86,228900000.0
2008-04-15 03:51:00,199.855,199.87,199.835,199.835,309700000.0
2008-04-15 03:52:00,199.835,199.855,199.835,199.84,203400000.0
2008-04-15 03:53:00,199.84,199.85,199.82,199.85,216600000.0
2008-04-15 03:54:00,199.85,199.87,199.83,199.87,194800000.0
2008-04-15 03:55:00,199.87,199.87,199.835,199.835,161400000.0
2008-04-15 03:56:00,199.835,199.84,199.795,199.8,268000000.0
2008-04-15 03:57:00,199.8,199.84,199.8,199.84,853200000.0
2008-04-15 03:58:00,199.84,199.84,199.82,199.835,477800000.0
2008-04-15 03:59:00,199.835,199.84,199.81,199.84,244600000.0
2008-04-15 04:00:00,199.84,199.895,199.84,199.875,233800000.0
2008-04-15 04:01:00,199.875,199.88,199.87,199.87,225600000.0
2008-04-15 04:02:00,199.87,199.89,199.87,199.89,218400000.0
2008-04-15 04:03:00,199.89,199.915,199.875,199.91,265000000.0
2008-04-15 04:04:00,199.91,199.91,199.88,199.88,252200000.0
2008-04-15 04:05:00,199.88,199.89,199.875,199.875,278800000.0
2008-04-15 04:06:00,199.875,199.97,199.875,199.96,179900000.0
2008-04-15 04:07:00,199.96,199.97,199.94,199.945,187100000.0
2008-04-15 04:08:00,199.945,199.945,199.93,199.94,1365600000.0
2008-04-15 04:09:00,199.94,200.05,199.94,200.04,672800000.0
2008-04-15 04:10:00,200.04,200.08,200.04,200.04,695000000.0
2008-04-15 04:11:00,200.04,200.06,200.005,200.02,608200000.0
2008-04-15 04:12:00,200.02,200.02,199.99,200.01,267000000.0
2008-04-15 04:13:00,200.01,200.04,200.0,200.0,337500000.0
2008-04-15 04:14:00,200.0,200.06,200.0,200.045,559300000.0
2008-04-15 04:15:00,200.045,200.095,200.025,200.09,422600000.0
2008-04-15 04:16:00,200.1,200.14,200.07,200.11,60400000.0
2008-04-15 04:17:00,200.11,200.15,200.09,200.12,81200000.0
2008-04-15 04:18:00,200.12,200.17,200.11,200.165,76300000.0
2008-04-15 04:19:00,200.165,200.23,200.16,200.185,122700000.0
2008-04-15 04:20:00,200.185,200.205,200.155,200.165,169800000.0
2008-04-15 04:21:00,200.165,200.19,200.145,200.15,272000000.0
2008-04-15 04:22:00,200.15,200.15,200.09,200.09,376500000.0
2008-04-15 04:23:00,200.09,200.135,200.09,200.1,172300000.0
2008-04-15 04:24:00,200.1,200.12,200.095,200.11,187800000.0
2008-04-15 04:25:00,200.11,200.12,200.105,200.115,143900000.0
2008-04-15 04:26:00,200.115,200.12,200.105,200.12,145200000.0
2008-04-15 04:27:00,200.12,200.19,200.12,200.18,155500000.0
2008-04-15 04:28:00,200.18,200.22,200.175,200.2,185400000.0
2008-04-15 04:29:00,200.2,200.3,200.2,200.25,181100000.0
2008-04-15 04:30:00,200.24,200.24,200.2,200.21,589800000.0
2008-04-15 04:31:00,200.21,200.22,200.18,200.22,421600000.0
2008-04-15 04:32:00,200.22,200.24,200.2,200.2,407700000.0
2008-04-15 04:33:00,200.2,200.2,200.18,200.195,370600000.0
2008-04-15 04:34:00,200.195,200.2,200.195,200.2,541100000.0
2008-04-15 04:35:00,200.2,200.245,200.2,200.235,252400000.0
2008-04-15 04:36:00,200.235,200.235,200.17,200.18,242800000.0
2008-04-15 04:37:00,200.18,200.19,200.14,200.17,387800000.0
2008-04-15 04:38:00,200.17,200.17,200.115,200.16,142500000.0
2008-04-15 04:39:00,200.16,200.2,200.105,200.115,162900000.0
2008-04-15 04:40:00,200.115,200.23,200.11,200.23,309900000.0
2008-04-15 04:41:00,200.23,200.23,200.18,200.2,569200000.0
2008-04-15 04:42:00,200.2,200.2,200.17,200.17,246200000.0
2008-04-15 04:43:00,200.17,200.18,200.13,200.15,227600000.0
2008-04-15 04:44:00,200.15,200.16,200.085,200.085,291000000.0
2008-04-15 04:45:00,200.085,200.11,200.06,200.11,308800000.0
2008-04-15 04:46:00,200.11,200.13,200.11,200.12,837600000.0
2008-04-15 04:47:00,200.12,200.12,200.08,200.09,275600000.0
2008-04-15 04:48:00,200.09,200.12,200.08,200.08,206400000.0
2008-04-15 04:49:00,200.08,200.09,200.07,200.07,390900000.0
2008-04-15 04:50:00,200.07,200.085,200.065,200.065,168700000.0
2008-04-15 04:51:00,200.065,200.07,200.02,200.02,147500000.0
2008-04-15 04:52:00,200.02,200.04,200.015,200.02,417400000.0
2008-04-15 04:53:00,200.02,200.065,200.02,200.035,213800000.0
2008-04-15 04:54:00,200.035,200.045,200.01,200.02,266100000.0
2008-04-15 04:55:00,200.02,200.02,200.0,200.0,248100000.0
2008-04-15 04:56:00,200.0,200.03,200.0,200.03,256800000.0
2008-04-15 04:57:00,200.03,200.05,200.03,200.045,225900000.0
2008-04-15 04:58:00,200.045,200.045,200.02,200.02,241400000.0
2008-04-15 04:59:00,200.02,200.05,200.015,200.04,104800000.0
2008-04-15 05:00:00,200.04,200.05,200.04,200.04,217100000.0
2008-04-15 05:01:00,200.04,200.04,200.01,200.01,221000000.0
2008-04-15 05:02:00,200.01,200.01,199.98,199.98,220100000.0
2008-04-15 05:03:00,199.98,200.01,199.98,200.01,171100000.0
2008-04-15 05:04:00,200.01,200.015,199.97,199.98,152700000.0
2008-04-15 05:05:00,199.98,199.985,199.97,199.97,196800000.0
2008-04-15 05:06:00,199.97,199.98,199.95,199.955,188400000.0
2008-04-15 05:07:00,199.955,199.98,199.95,199.975,177900000.0
2008-04-15 05:08:00,199.975,200.02,199.975,200.0,289900000.0
2008-04-15 05:09:00,200.0,200.01,199.98,200.005,279400000.0
2008-04-15 05:10:00,200.005,200.02,199.97,199.99,284400000.0
2008-04-15 05:11:00,199.99,200.04,199.99,200.04,417900000.0
2008-04-15 05:12:00,200.04,200.08,200.04,200.07,201200000.0
2008-04-15 05:13:00,200.07,200.07,200.05,200.05,216500000.0
2008-04-15 05:14:00,200.05,200.09,200.05,200.09,212100000.0
2008-04-15 05:15:00,200.09,200.2,200.085,200.19,220000000.0
2008-04-15 05:16:00,200.19,200.19,200.125,200.17,535200000.0
2008-04-15 05:17:00,200.17,200.18,200.13,200.13,415300000.0
2008-04-15 05:18:00,200.13,200.14,200.09,200.13,297800000.0
2008-04-15 05:19:00,200.13,200.15,200.105,200.13,215900000.0
2008-04-15 05:20:00,200.13,200.13,200.11,200.11,280100000.0
2008-04-15 05:21:00,200.11,200.15,200.08,200.105,191600000.0
2008-04-15 05:22:00,200.105,200.11,200.08,200.08,204700000.0
2008-04-15 05:23:00,200.08,200.09,200.07,200.075,199600000.0
2008-04-15 05:24:00,200.075,200.08,200.06,200.07,342200000.0
2008-04-15 05:25:00,200.07,200.07,200.045,200.045,141700000.0
2008-04-15 05:26:00,200.045,200.07,200.04,200.05,602500000.0
2008-04-15 05:27:00,200.05,200.07,200.05,200.07,320400000.0
2008-04-15 05:28:00,200.06,200.06,200.045,200.055,178900000.0
2008-04-15 05:29:00,200.055,200.065,200.05,200.06,184200000.0
2008-04-15 05:30:00,200.06,200.065,200.05,200.05,160000000.0
2008-04-15 05:31:00,200.05,200.06,200.02,200.055,178000000.0
2008-04-15 05:32:00,200.055,200.055,200.045,200.045,153600000.0
2008-04-15 05:33:00,200.045,200.05,200.025,200.05,95600000.0
2008-04-15 05:34:00,200.05,200.06,200.05,200.06,159100000.0
2008-04-15 05:35:00,200.06,200.12,200.06,200.11,291000000.0
2008-04-15 05:36:00,200.1,200.14,200.07,200.07,590700000.0
2008-04-15 05:37:00,200.07,200.08,200.05,200.08,74500000.0
2008-04-15 05:38:00,200.07,200.08,200.06,200.07,199800000.0
2008-04-15 05:39:00,200.07,200.07,200.06,200.07,247400000.0
2008-04-15 05:40:00,200.07,200.08,200.03,200.05,193000000.0
2008-04-15 05:41:00,200.05,200.05,199.99,200.0,539400000.0
2008-04-15 05:42:00,200.0,200.0,199.97,199.97,244500000.0
2008-04-15 05:43:00,199.97,199.99,199.955,199.99,394200000.0
2008-04-15 05:44:00,199.99,199.99,199.925,199.93,386400000.0
2008-04-15 05:45:00,199.93,199.94,199.87,199.89,211300000.0
2008-04-15 05:46:00,199.89,200.0,199.88,199.94,258900000.0
2008-04-15 05:47:00,199.94,199.94,199.88,199.88,191200000.0
2008-04-15 05:48:00,199.88,199.88,199.85,199.86,182900000.0
2008-04-15 05:49:00,199.86,199.92,199.86,199.9,159100000.0
2008-04-15 05:50:00,199.9,199.93,199.9,199.92,155300000.0
2008-04-15 05:51:00,199.92,199.92,199.78,199.78,183100000.0
2008-04-15 05:52:00,199.78,199.79,199.73,199.79,154600000.0
2008-04-15 05:53:00,199.79,199.81,199.71,199.76,107600000.0
2008-04-15 05:54:00,199.76,199.78,199.75,199.78,87200000.0
2008-04-15 05:55:00,199.78,199.85,199.78,199.82,76300000.0
2008-04-15 05:56:00,199.82,199.82,199.79,199.8,116600000.0
2008-04-15 05:57:00,199.8,199.83,199.785,199.8,207200000.0
2008-04-15 05:58:00,199.79,199.85,199.79,199.82,596000000.0
2008-04-15 05:59:00,199.82,199.88,199.815,199.85,397300000.0
2008-04-15 06:00:00,199.85,199.91,199.835,199.9,130900000.0
2008-04-15 06:01:00,199.9,199.94,199.89,199.94,218700000.0
2008-04-15 06:02:00,199.94,199.95,199.915,199.94,94100000.0
2008-04-15 06:03:00,199.94,200.0,199.92,199.98,136100000.0
2008-04-15 06:04:00,199.98,199.98,199.9,199.97,77900000.0
2008-04-15 06:05:00,199.96,199.98,199.92,199.98,178600000.0
2008-04-15 06:06:00,199.98,199.98,199.97,199.97,81900000.0
2008-04-15 06:07:00,199.97,199.97,199.96,199.96,220100000.0
2008-04-15 06:08:00,199.96,199.96,199.9,199.9,270700000.0
2008-04-15 06:09:00,199.9,199.97,199.88,199.93,101400000.0
2008-04-15 06:10:00,199.93,200.03,199.93,200.03,160000000.0
2008-04-15 06:11:00,200.03,200.04,199.96,199.97,82000000.0
2008-04-15 06:12:00,199.97,200.01,199.96,199.98,81800000.0
2008-04-15 06:13:00,199.98,199.99,199.92,199.94,243600000.0
2008-04-15 06:14:00,199.94,199.95,199.91,199.91,153100000.0
2008-04-15 06:15:00,199.91,199.95,199.9,199.94,113000000.0
2008-04-15 06:16:00,199.94,199.96,199.91,199.96,96400000.0
2008-04-15 06:17:00,199.96,200.03,199.96,199.99,170500000.0
2008-04-15 06:18:00,199.99,199.99,199.95,199.98,139000000.0
2008-04-15 06:19:00,199.98,200.08,199.98,200.06,128800000.0
2008-04-15 06:20:00,200.06,200.13,200.04,200.07,217200000.0
2008-04-15 06:21:00,200.07,200.08,200.02,200.03,144700000.0
2008-04-15 06:22:00,200.03,200.05,200.0,200.03,176300000.0
2008-04-15 06:23:00,200.03,200.07,200.03,200.06,209300000.0
2008-04-15 06:24:00,200.06,200.06,199.99,200.02,94800000.0
2008-04-15 06:25:00,200.02,200.05,199.99,200.0,315000000.0
2008-04-15 06:26:00,200.0,200.025,199.99,200.02,206600000.0
2008-04-15 06:27:00,200.02,200.08,200.02,200.03,181000000.0
2008-04-15 06:28:00,200.03,200.03,200.0,200.03,145900000.0
2008-04-15 06:29:00,200.03,200.06,200.01,200.06,181000000.0
2008-04-15 06:30:00,200.06,200.09,200.03,200.07,170600000.0
2008-04-15 06:31:00,200.07,200.07,200.02,200.07,274700000.0
2008-04-15 06:32:00,200.07,200.09,200.06,200.07,181800000.0
2008-04-15 06:33:00,200.07,200.07,200.01,200.01,254900000.0
2008-04-15 06:34:00,200.01,200.05,200.01,200.05,246200000.0
2008-04-15 06:35:00,200.05,200.05,199.99,200.0,225100000.0
2008-04-15 06:36:00,200.0,200.02,200.0,200.02,236000000.0
2008-04-15 06:37:00,200.02,200.08,200.02,200.04,369800000.0
2008-04-15 06:38:00,200.04,200.06,200.02,200.02,398700000.0
2008-04-15 06:39:00,200.02,200.02,199.99,199.99,277900000.0
2008-04-15 06:40:00,199.99,200.015,199.99,200.01,442300000.0
2008-04-15 06:41:00,200.01,200.04,200.01,200.03,742600000.0
2008-04-15 06:42:00,200.03,200.07,200.03,200.07,220600000.0
2008-04-15 06:43:00,200.07,200.07,199.98,199.98,156900000.0
2008-04-15 06:44:00,199.97,199.99,199.97,199.99,188700000.0
2008-04-15 06:45:00,199.99,200.01,199.94,199.94,324800000.0
2008-04-15 06:46:00,199.94,199.96,199.935,199.94,378300000.0
2008-04-15 06:47:00,199.94,199.94,199.895,199.91,294500000.0
2008-04-15 06:48:00,199.91,199.93,199.89,199.92,410200000.0
2008-04-15 06:49:00,199.92,199.92,199.88,199.88,580100000.0
2008-04-15 06:50:00,199.88,199.9,199.835,199.86,228500000.0
2008-04-15 06:51:00,199.86,199.89,199.86,199.86,139500000.0
2008-04-15 06:52:00,199.86,199.93,199.84,199.91,189700000.0
2008-04-15 06:53:00,199.91,199.92,199.88,199.91,207800000.0
2008-04-15 06:54:00,199.91,199.93,199.88,199.93,83300000.0
2008-04-15 06:55:00,199.93,199.97,199.92,199.96,148300000.0
2008-04-15 06:56:00,199.96,199.96,199.92,199.93,87200000.0
2008-04-15 06:57:00,199.93,199.93,199.93,199.93,165600000.0
2008-04-15 06:58:00,199.93,199.96,199.93,199.94,179700000.0
2008-04-15 06:59:00,199.94,199.94,199.89,199.91,163700000.0
2008-04-15 07:00:00,199.91,199.94,199.87,199.89,99800000.0
2008-04-15 07:01:00,199.89,199.9,199.84,199.86,95200000.0
2008-04-15 07:02:00,199.86,199.86,199.79,199.79,179600000.0
2008-04-15 07:03:00,199.79,199.81,199.77,199.775,142700000.0
2008-04-15 07:04:00,199.775,199.78,199.75,199.76,154400000.0
2008-04-15 07:05:00,199.76,199.78,199.745,199.77,483100000.0
2008-04-15 07:06:00,199.77,199.77,199.725,199.74,398200000.0
2008-04-15 07:07:00,199.74,199.77,199.74,199.77,638500000.0
2008-04-15 07:08:00,199.77,199.81,199.77,199.79,525200000.0
2008-04-15 07:09:00,199.79,199.83,199.78,199.8,181900000.0
2008-04-15 07:10:00,199.8,199.81,199.72,199.73,209700000.0
2008-04-15 07:11:00,199.73,199.75,199.67,199.67,133400000.0
2008-04-15 07:12:00,199.67,199.7,199.65,199.685,219700000.0
2008-04-15 07:13:00,199.685,199.7,199.68,199.69,210200000.0
2008-04-15 07:14:00,199.69,199.69,199.64,199.64,245700000.0
2008-04-15 07:15:00,199.64,199.66,199.61,199.64,400300000.0
2008-04-15 07:16:00,199.64,199.66,199.58,199.605,202300000.0
2008-04-15 07:17:00,199.605,199.63,199.59,199.59,318100000.0
2008-04-15 07:18:00,199.59,199.615,199.58,199.615,396900000.0
2008-04-15 07:19:00,199.615,199.63,199.61,199.61,571200000.0
2008-04-15 07:20:00,199.61,199.63,199.605,199.605,481400000.0
2008-04-15 07:21:00,199.605,199.63,199.51,199.62,375100000.0
2008-04-15 07:22:00,199.62,199.64,199.55,199.57,419500000.0
2008-04-15 07:23:00,199.57,199.64,199.57,199.635,323900000.0
2008-04-15 07:24:00,199.635,199.66,199.59,199.595,427300000.0
2008-04-15 07:25:00,199.595,199.63,199.59,199.62,347800000.0
2008-04-15 07:26:00,199.62,199.63,199.59,199.59,311700000.0
2008-04-15 07:27:00,199.59,199.61,199.52,199.57,536500000.0
2008-04-15 07:28:00,199.57,199.58,199.53,199.53,410900000.0
2008-04-15 07:29:00,199.53,199.57,199.52,199.54,456500000.0
2008-04-15 07:30:00,199.54,199.57,199.53,199.55,403100000.0
2008-04-15 07:31:00,199.55,199.58,199.53,199.53,437600000.0
2008-04-15 07:32:00,199.53,199.57,199.53,199.57,390800000.0
2008-04-15 07:33:00,199.57,199.59,199.52,199.545,307200000.0
2008-04-15 07:34:00,199.545,199.57,199.54,199.545,325300000.0
2008-04-15 07:35:00,199.55,199.63,199.535,199.605,292900000.0
2008-04-15 07:36:00,199.605,199.615,199.51,199.555,290300000.0
2008-04-15 07:37:00,199.56,199.61,199.56,199.58,399300000.0
2008-04-15 07:38:00,199.58,199.58,199.52,199.53,355700000.0
2008-04-15 07:39:00,199.53,199.545,199.49,199.495,321300000.0
2008-04-15 07:40:00,199.49,199.52,199.45,199.495,358200000.0
2008-04-15 07:41:00,199.495,199.66,199.495,199.635,364000000.0
2008-04-15 07:42:00,199.635,199.635,199.58,199.58,625900000.0
2008-04-15 07:43:00,199.58,199.605,199.555,199.565,528900000.0
2008-04-15 07:44:00,199.56,199.59,199.555,199.57,491600000.0
2008-04-15 07:45:00,199.575,199.585,199.525,199.555,515600000.0
2008-04-15 07:46:00,199.555,199.61,199.555,199.58,725100000.0
2008-04-15 07:47:00,199.58,199.635,199.58,199.58,537900000.0
2008-04-15 07:48:00,199.58,199.62,199.58,199.58,560500000.0
2008-04-15 07:49:00,199.58,199.61,199.56,199.56,315100000.0
2008-04-15 07:50:00,199.56,199.59,199.54,199.56,387400000.0
2008-04-15 07:51:00,199.57,199.6,199.545,199.58,849200000.0
2008-04-15 07:52:00,199.58,199.6,199.57,199.58,911700000.0
2008-04-15 07:53:00,199.58,199.62,199.54,199.61,971800000.0
2008-04-15 07:54:00,199.615,199.64,199.54,199.64,431300000.0
2008-04-15 07:55:00,199.62,199.66,199.59,199.64,575700000.0
2008-04-15 07:56:00,199.64,199.68,199.64,199.65,420100000.0
2008-04-15 07:57:00,199.65,199.67,199.64,199.655,574400000.0
2008-04-15 07:58:00,199.655,199.73,199.655,199.725,611000000.0
2008-04-15 07:59:00,199.75,199.75,199.64,199.7,423300000.0
2008-04-15 08:00:00,199.7,199.73,199.63,199.665,362800000.0
2008-04-15 08:01:00,199.66,199.695,199.63,199.64,239200000.0
2008-04-15 08:02:00,199.64,199.67,199.605,199.64,273700000.0
2008-04-15 08:03:00,199.64,199.64,199.57,199.61,409800000.0
2008-04-15 08:04:00,199.605,199.64,199.605,199.63,301700000.0
2008-04-15 08:05:00,199.63,199.69,199.6,199.615,279400000.0
2008-04-15 08:06:00,199.615,199.62,199.51,199.595,208400000.0
2008-04-15 08:07:00,199.595,199.66,199.595,199.645,280300000.0
2008-04-15 08:08:00,199.645,199.66,199.63,199.635,485300000.0
2008-04-15 08:09:00,199.635,199.64,199.6,199.64,235200000.0
2008-04-15 08:10:00,199.64,199.645,199.55,199.58,387600000.0
2008-04-15 08:11:00,199.58,199.595,199.45,199.46,331600000.0
2008-04-15 08:12:00,199.47,199.47,199.41,199.46,299200000.0
2008-04-15 08:13:00,199.46,199.54,199.46,199.5,370900000.0
2008-04-15 08:14:00,199.5,199.53,199.39,199.43,411800000.0
2008-04-15 08:15:00,199.43,199.53,199.43,199.49,253700000.0
2008-04-15 08:16:00,199.5,199.54,199.44,199.44,382900000.0
2008-04-15 08:17:00,199.45,199.5,199.415,199.45,360500000.0
2008-04-15 08:18:00,199.455,199.46,199.405,199.425,496900000.0
2008-04-15 08:19:00,199.425,199.45,199.4,199.42,343000000.0
2008-04-15 08:20:00,199.42,199.43,199.32,199.34,413000000.0
2008-04-15 08:21:00,199.34,199.43,199.34,199.43,324300000.0
2008-04-15 08:22:00,199.43,199.43,199.36,199.36,279600000.0
2008-04-15 08:23:00,199.36,199.36,199.21,199.21,335500000.0
2008-04-15 08:24:00,199.21,199.25,199.17,199.19,326600000.0
2008-04-15 08:25:00,199.19,199.265,199.17,199.265,246600000.0
2008-04-15 08:26:00,199.265,199.27,199.18,199.23,226500000.0
2008-04-15 08:27:00,199.23,199.33,199.22,199.31,182600000.0
2008-04-15 08:28:00,199.31,199.32,199.27,199.275,249000000.0
2008-04-15 08:29:00,199.275,199.32,199.23,199.32,292400000.0
2008-04-15 08:30:00,199.32,199.32,199.25,199.26,271400000.0
2008-04-15 08:31:00,199.26,199.28,199.2,199.2,295600000.0
2008-04-15 08:32:00,199.2,199.23,199.165,199.2,499100000.0
2008-04-15 08:33:00,199.2,199.23,199.18,199.22,588400000.0
2008-04-15 08:34:00,199.24,199.24,199.11,199.11,387500000.0
2008-04-15 08:35:00,199.115,199.16,199.1,199.14,413300000.0
2008-04-15 08:36:00,199.14,199.21,199.12,199.21,448800000.0
2008-04-15 08:37:00,199.21,199.27,199.16,199.245,300800000.0
2008-04-15 08:38:00,199.25,199.27,199.22,199.25,289500000.0
2008-04-15 08:39:00,199.25,199.31,199.25,199.3,350300000.0
2008-04-15 08:40:00,199.305,199.31,199.21,199.24,502300000.0
2008-04-15 08:41:00,199.24,199.34,199.24,199.24,385000000.0
2008-04-15 08:42:00,199.24,199.33,199.24,199.32,519300000.0
2008-04-15 08:43:00,199.32,199.35,199.265,199.3,354400000.0
2008-04-15 08:44:00,199.3,199.33,199.3,199.32,370200000.0
2008-04-15 08:45:00,199.32,199.335,199.295,199.295,455600000.0
2008-04-15 08:46:00,199.305,199.31,199.24,199.24,329300000.0
2008-04-15 08:47:00,199.24,199.24,199.19,199.21,365200000.0
2008-04-15 08:48:00,199.21,199.245,199.21,199.24,439900000.0
2008-04-15 08:49:00,199.25,199.28,199.24,199.25,309300000.0
2008-04-15 08:50:00,199.25,199.28,199.24,199.26,282600000.0
2008-04-15 08:51:00,199.26,199.31,199.225,199.225,327300000.0
2008-04-15 08:52:00,199.225,199.245,199.2,199.24,509300000.0
2008-04-15 08:53:00,199.24,199.245,199.22,199.235,268800000.0
2008-04-15 08:54:00,199.23,199.28,199.23,199.26,501500000.0
2008-04-15 08:55:00,199.26,199.29,199.25,199.26,324500000.0
2008-04-15 08:56:00,199.26,199.31,199.24,199.28,849800000.0
2008-04-15 08:57:00,199.28,199.32,199.26,199.29,409000000.0
2008-04-15 08:58:00,199.29,199.35,199.27,199.29,474900000.0
2008-04-15 08:59:00,199.29,199.32,199.29,199.32,485000000.0
2008-04-15 09:00:00,199.32,199.38,199.31,199.36,658700000.0
2008-04-15 09:01:00,199.36,199.39,199.34,199.39,1002900000.0
2008-04-15 09:02:00,199.39,199.41,199.37,199.41,973200000.0
2008-04-15 09:03:00,199.41,199.42,199.35,199.35,895100000.0
2008-04-15 09:04:00,199.35,199.35,199.27,199.35,845800000.0
2008-04-15 09:05:00,199.35,199.38,199.33,199.34,940700000.0
2008-04-15 09:06:00,199.34,199.34,199.27,199.285,825700000.0
2008-04-15 09:07:00,199.285,199.32,199.28,199.29,928000000.0
2008-04-15 09:08:00,199.29,199.3,199.24,199.27,1025200000.0
2008-04-15 09:09:00,199.27,199.28,199.14,199.14,679100000.0
2008-04-15 09:10:00,199.14,199.24,199.12,199.22,571800000.0
2008-04-15 09:11:00,199.22,199.23,199.11,199.22,801100000.0
2008-04-15 09:12:00,199.22,199.26,199.22,199.26,801700000.0
2008-04-15 09:13:00,199.26,199.3,199.26,199.29,525000000.0
2008-04-15 09:14:00,199.29,199.32,199.26,199.28,485900000.0
2008-04-15 09:15:00,199.28,199.28,199.02,199.075,506000000.0
2008-04-15 09:16:00,199.08,199.165,199.07,199.085,344200000.0
2008-04-15 09:17:00,199.085,199.115,199.02,199.03,520700000.0
2008-04-15 09:18:00,199.03,199.04,198.91,198.96,575900000.0
2008-04-15 09:19:00,198.96,198.98,198.9,198.91,348600000.0
2008-04-15 09:20:00,198.91,199.01,198.9,198.98,549700000.0
2008-04-15 09:21:00,198.98,199.09,198.97,199.03,708700000.0
2008-04-15 09:22:00,199.03,199.05,199.02,199.03,534800000.0
2008-04-15 09:23:00,199.03,199.08,198.99,199.06,839800000.0
2008-04-15 09:24:00,199.06,199.13,199.05,199.13,801500000.0
2008-04-15 09:25:00,199.13,199.13,199.0,199.08,670600000.0
2008-04-15 09:26:00,199.08,199.1,199.01,199.03,775800000.0
2008-04-15 09:27:00,199.03,199.07,199.01,199.05,1026000000.0
2008-04-15 09:28:00,199.06,199.08,198.99,198.99,809600000.0
2008-04-15 09:29:00,198.99,198.99,198.87,198.955,690700000.0
2008-04-15 09:30:00,198.95,198.955,198.89,198.94,782600000.0
2008-04-15 09:31:00,198.94,198.955,198.9,198.91,673400000.0
2008-04-15 09:32:00,198.91,198.95,198.86,198.94,524700000.0
2008-04-15 09:33:00,198.94,198.955,198.86,198.865,536300000.0
2008-04-15 09:34:00,198.865,198.92,198.82,198.82,744800000.0
2008-04-15 09:35:00,198.83,198.91,198.82,198.86,666000000.0
2008-04-15 09:36:00,198.86,198.91,198.84,198.85,696600000.0
2008-04-15 09:37:00,198.85,198.93,198.83,198.91,787500000.0
2008-04-15 09:38:00,198.91,198.94,198.84,198.875,703800000.0
2008-04-15 09:39:00,198.88,198.94,198.88,198.91,886800000.0
2008-04-15 09:40:00,198.91,198.98,198.91,198.95,861400000.0
2008-04-15 09:41:00,198.95,199.01,198.91,198.915,530100000.0
2008-04-15 09:42:00,198.915,198.94,198.895,198.895,769200000.0
2008-04-15 09:43:00,198.895,198.98,198.885,198.95,569600000.0
2008-04-15 09:44:00,198.95,198.98,198.9,198.9,543200000.0
2008-04-15 09:45:00,198.9,198.91,198.875,198.9,552800000.0
2008-04-15 09:46:00,198.9,198.91,198.87,198.91,379200000.0
2008-04-15 09:47:00,198.91,199.01,198.91,198.98,311600000.0
2008-04-15 09:48:00,198.98,198.99,198.915,198.96,752600000.0
2008-04-15 09:49:00,198.96,198.975,198.93,198.965,379900000.0
2008-04-15 09:50:00,198.965,198.99,198.92,198.94,698000000.0
2008-04-15 09:51:00,198.94,198.94,198.92,198.94,746900000.0
2008-04-15 09:52:00,198.945,198.99,198.93,198.95,566500000.0
2008-04-15 09:53:00,198.95,199.02,198.95,199.01,527500000.0
2008-04-15 09:54:00,199.01,199.07,198.985,199.04,217900000.0
2008-04-15 09:55:00,199.04,199.06,199.005,199.005,541700000.0
2008-04-15 09:56:00,199.005,199.01,198.96,198.97,631200000.0
2008-04-15 09:57:00,198.97,199.01,198.95,198.965,673400000.0
2008-04-15 09:58:00,198.965,199.035,198.965,198.99,505100000.0
2008-04-15 09:59:00,198.99,198.99,198.955,198.955,397900000.0
2008-04-15 10:00:00,198.955,198.975,198.93,198.94,513100000.0
2008-04-15 10:01:00,198.92,199.01,198.91,199.0,563500000.0
2008-04-15 10:02:00,198.995,199.005,198.915,198.98,563700000.0
2008-04-15 10:03:00,198.98,198.99,198.88,198.91,527400000.0
2008-04-15 10:04:00,198.91,198.91,198.84,198.88,429000000.0
2008-04-15 10:05:00,198.88,198.93,198.86,198.9,354500000.0
2008-04-15 10:06:00,198.91,198.93,198.885,198.9,398300000.0
2008-04-15 10:07:00,198.9,198.97,198.9,198.94,296700000.0
2008-04-15 10:08:00,198.94,198.97,198.925,198.97,332000000.0
2008-04-15 10:09:00,198.97,198.985,198.95,198.975,364000000.0
2008-04-15 10:10:00,198.975,199.04,198.97,199.04,345000000.0
2008-04-15 10:11:00,199.04,199.11,199.03,199.1,311500000.0
2008-04-15 10:12:00,199.1,199.22,199.095,199.12,420800000.0
2008-04-15 10:13:00,199.12,199.18,199.12,199.15,382800000.0
2008-04-15 10:14:00,199.15,199.25,199.135,199.23,454900000.0
2008-04-15 10:15:00,199.24,199.28,199.19,199.28,356100000.0
2008-04-15 10:16:00,199.29,199.315,199.255,199.28,560400000.0
2008-04-15 10:17:00,199.28,199.33,199.26,199.3,328900000.0
2008-04-15 10:18:00,199.3,199.34,199.3,199.32,226800000.0
2008-04-15 10:19:00,199.32,199.33,199.275,199.3,496000000.0
2008-04-15 10:20:00,199.3,199.3,199.19,199.21,269900000.0
2008-04-15 10:21:00,199.21,199.21,199.155,199.155,362600000.0
2008-04-15 10:22:00,199.155,199.24,199.155,199.22,276200000.0
2008-04-15 10:23:00,199.22,199.315,199.22,199.31,208400000.0
2008-04-15 10:24:00,199.31,199.33,199.26,199.29,244700000.0
2008-04-15 10:25:00,199.29,199.305,199.26,199.29,224300000.0
2008-04-15 10:26:00,199.29,199.3,199.26,199.29,207600000.0
2008-04-15 10:27:00,199.28,199.285,199.25,199.25,237100000.0
2008-04-15 10:28:00,199.25,199.255,199.205,199.225,245500000.0
2008-04-15 10:29:00,199.225,199.26,199.14,199.15,456400000.0
2008-04-15 10:30:00,199.15,199.15,198.825,198.825,256300000.0
2008-04-15 10:31:00,198.825,198.825,198.68,198.69,269500000.0
2008-04-15 10:32:00,198.69,198.695,198.64,198.665,328600000.0
2008-04-15 10:33:00,198.665,198.67,198.54,198.625,296600000.0
2008-04-15 10:34:00,198.625,198.905,198.605,198.79,277000000.0
2008-04-15 10:35:00,198.785,198.785,198.7,198.725,249000000.0
2008-04-15 10:36:00,198.73,198.895,198.73,198.865,300800000.0
2008-04-15 10:37:00,198.865,198.95,198.805,198.87,236400000.0
2008-04-15 10:38:00,198.87,198.92,198.845,198.92,258300000.0
2008-04-15 10:39:00,198.92,199.09,198.895,198.96,221100000.0
2008-04-15 10:40:00,198.95,199.015,198.95,198.96,237800000.0
2008-04-15 10:41:00,198.96,199.085,198.94,199.02,289500000.0
2008-04-15 10:42:00,199.02,199.025,198.955,198.955,299600000.0
2008-04-15 10:43:00,198.955,199.0,198.955,198.985,269600000.0
2008-04-15 10:44:00,198.985,199.02,198.955,199.02,303900000.0
2008-04-15 10:45:00,199.02,199.035,198.91,198.98,320900000.0
2008-04-15 10:46:00,198.99,199.03,198.96,198.985,384200000.0
2008-04-15 10:47:00,198.985,199.1,198.985,199.03,214300000.0
2008-04-15 10:48:00,199.03,199.08,199.03,199.08,251500000.0
2008-04-15 10:49:00,199.08,199.09,199.03,199.03,202500000.0
2008-04-15 10:50:00,199.03,199.06,198.97,199.0,223700000.0
2008-04-15 10:51:00,199.0,199.04,198.98,199.025,242400000.0
2008-04-15 10:52:00,199.02,199.04,198.94,198.97,194000000.0
2008-04-15 10:53:00,198.97,198.98,198.91,198.91,191800000.0
2008-04-15 10:54:00,198.91,198.95,198.91,198.93,226400000.0
2008-04-15 10:55:00,198.93,199.01,198.9,199.0,217400000.0
2008-04-15 10:56:00,199.0,199.0,198.88,198.89,305500000.0
2008-04-15 10:57:00,198.89,198.92,198.84,198.84,203200000.0
2008-04-15 10:58:00,198.84,198.84,198.76,198.8,284900000.0
2008-04-15 10:59:00,198.8,198.87,198.79,198.87,213400000.0
2008-04-15 11:00:00,198.87,198.915,198.805,198.865,219600000.0
2008-04-15 11:01:00,198.84,198.985,198.795,198.805,264800000.0
2008-04-15 11:02:00,198.81,198.83,198.68,198.68,234100000.0
2008-04-15 11:03:00,198.675,198.72,198.61,198.62,226600000.0
2008-04-15 11:04:00,198.685,198.78,198.645,198.78,254200000.0
2008-04-15 11:05:00,198.78,198.815,198.675,198.725,241600000.0
2008-04-15 11:06:00,198.725,198.81,198.695,198.73,258000000.0
2008-04-15 11:07:00,198.73,198.75,198.615,198.615,266400000.0
2008-04-15 11:08:00,198.67,198.82,198.63,198.69,255900000.0
2008-04-15 11:09:00,198.685,198.81,198.655,198.71,270200000.0
2008-04-15 11:10:00,198.71,198.79,198.67,198.775,225300000.0
2008-04-15 11:11:00,198.78,198.78,198.67,198.695,248600000.0
2008-04-15 11:12:00,198.695,198.76,198.655,198.7,236000000.0
2008-04-15 11:13:00,198.7,198.74,198.64,198.675,267100000.0
2008-04-15 11:14:00,198.675,198.7,198.6,198.655,257600000.0
2008-04-15 11:15:00,198.655,198.67,198.635,198.67,266600000.0
2008-04-15 11:16:00,198.67,198.67,198.6,198.615,320300000.0
2008-04-15 11:17:00,198.615,198.615,198.535,198.555,348800000.0
2008-04-15 11:18:00,198.555,198.57,198.5,198.53,317800000.0
2008-04-15 11:19:00,198.53,198.56,198.5,198.53,321800000.0
2008-04-15 11:20:00,198.525,198.58,198.5,198.55,285000000.0
2008-04-15 11:21:00,198.55,198.57,198.51,198.53,250000000.0
2008-04-15 11:22:00,198.53,198.59,198.52,198.59,227600000.0
2008-04-15 11:23:00,198.59,198.61,198.55,198.59,253900000.0
2008-04-15 11:24:00,198.59,198.59,198.535,198.55,228900000.0
2008-04-15 11:25:00,198.55,198.65,198.54,198.64,299200000.0
2008-04-15 11:26:00,198.64,198.64,198.555,198.555,319400000.0
2008-04-15 11:27:00,198.575,198.62,198.55,198.6,256600000.0
2008-04-15 11:28:00,198.6,198.63,198.57,198.58,209600000.0
2008-04-15 11:29:00,198.59,198.63,198.58,198.61,288300000.0
2008-04-15 11:30:00,198.61,198.61,198.57,198.58,250800000.0
2008-04-15 11:31:00,198.58,198.58,198.54,198.55,244800000.0
2008-04-15 11:32:00,198.55,198.61,198.55,198.6,263800000.0
2008-04-15 11:33:00,198.6,198.64,198.58,198.585,245000000.0
2008-04-15 11:34:00,198.585,198.645,198.585,198.625,230800000.0
2008-04-15 11:35:00,198.625,198.63,198.585,198.59,295600000.0
2008-04-15 11:36:00,198.59,198.63,198.575,198.6,196800000.0
2008-04-15 11:37:00,198.6,198.68,198.595,198.665,210200000.0
2008-04-15 11:38:00,198.665,198.665,198.515,198.53,331000000.0
2008-04-15 11:39:00,198.53,198.595,198.53,198.595,243000000.0
2008-04-15 11:40:00,198.595,198.64,198.56,198.615,214800000.0
2008-04-15 11:41:00,198.605,198.62,198.575,198.61,222800000.0
2008-04-15 11:42:00,198.61,198.63,198.575,198.62,260900000.0
2008-04-15 11:43:00,198.62,198.67,198.61,198.63,245200000.0
2008-04-15 11:44:00,198.63,198.65,198.63,198.64,200400000.0
2008-04-15 11:45:00,198.64,198.66,198.63,198.63,230000000.0
2008-04-15 11:46:00,198.63,198.66,198.62,198.62,290000000.0
2008-04-15 11:47:00,198.62,198.62,198.595,198.61,198400000.0
2008-04-15 11:48:00,198.61,198.64,198.595,198.64,236800000.0
2008-04-15 11:49:00,198.64,198.64,198.595,198.615,296200000.0
2008-04-15 11:50:00,198.615,198.63,198.585,198.61,233600000.0
2008-04-15 11:51:00,198.61,198.655,198.6,198.63,288600000.0
2008-04-15 11:52:00,198.63,198.66,198.63,198.645,231400000.0
2008-04-15 11:53:00,198.645,198.69,198.635,198.69,227400000.0
2008-04-15 11:54:00,198.7,198.75,198.7,198.725,210200000.0
2008-04-15 11:55:00,198.725,198.81,198.71,198.81,252200000.0
2008-04-15 11:56:00,198.81,198.81,198.71,198.73,238800000.0
2008-04-15 11:57:00,198.73,198.76,198.655,198.67,227600000.0
2008-04-15 11:58:00,198.67,198.7,198.66,198.7,210000000.0
2008-04-15 11:59:00,198.7,198.72,198.665,198.69,280800000.0
2008-04-15 12:00:00,198.69,198.745,198.69,198.73,251000000.0
2008-04-15 12:01:00,198.73,198.87,198.73,198.87,241000000.0
2008-04-15 12:02:00,198.87,198.885,198.86,198.88,235800000.0
2008-04-15 12:03:00,198.88,198.91,198.88,198.9,271400000.0
2008-04-15 12:04:00,198.9,198.9,198.87,198.87,274600000.0
2008-04-15 12:05:00,198.87,198.88,198.805,198.81,222400000.0
2008-04-15 12:06:00,198.81,198.95,198.79,198.93,273200000.0
2008-04-15 12:07:00,198.93,198.93,198.91,198.91,246600000.0
2008-04-15 12:08:00,198.91,198.93,198.87,198.87,195600000.0
2008-04-15 12:09:00,198.87,198.87,198.795,198.81,583900000.0
2008-04-15 12:10:00,198.81,198.81,198.755,198.755,238100000.0
2008-04-15 12:11:00,198.755,198.77,198.7,198.705,253000000.0
2008-04-15 12:12:00,198.705,198.705,198.65,198.665,302500000.0
2008-04-15 12:13:00,198.665,198.665,198.595,198.595,230250000.0
2008-04-15 12:14:00,198.595,198.61,198.56,198.585,223600000.0
2008-04-15 12:15:00,198.585,198.63,198.57,198.61,257500000.0
2008-04-15 12:16:00,198.615,198.665,198.605,198.625,294800000.0
2008-04-15 12:17:00,198.625,198.635,198.61,198.61,239100000.0
2008-04-15 12:18:00,198.61,198.64,198.605,198.635,471000000.0
2008-04-15 12:19:00,198.64,198.69,198.63,198.66,291700000.0
2008-04-15 12:20:00,198.66,198.68,198.63,198.64,296800000.0
2008-04-15 12:21:00,198.64,198.65,198.6,198.61,244400000.0
2008-04-15 12:22:00,198.61,198.64,198.605,198.63,263000000.0
2008-04-15 12:23:00,198.63,198.67,198.62,198.67,233800000.0
2008-04-15 12:24:00,198.67,198.68,198.655,198.66,276600000.0
2008-04-15 12:25:00,198.66,198.67,198.66,198.665,341600000.0
2008-04-15 12:26:00,198.665,198.69,198.64,198.69,299600000.0
2008-04-15 12:27:00,198.67,198.67,198.615,198.62,233200000.0
2008-04-15 12:28:00,198.625,198.63,198.575,198.62,232000000.0
2008-04-15 12:29:00,198.62,198.65,198.61,198.65,239400000.0
2008-04-15 12:30:00,198.65,198.66,198.585,198.6,240600000.0
2008-04-15 12:31:00,198.6,198.69,198.585,198.68,353400000.0
2008-04-15 12:32:00,198.68,198.71,198.68,198.7,260000000.0
2008-04-15 12:33:00,198.7,198.72,198.67,198.72,392600000.0
2008-04-15 12:34:00,198.74,198.74,198.695,198.74,204300000.0
2008-04-15 12:35:00,198.74,198.76,198.73,198.76,238400000.0
2008-04-15 12:36:00,198.76,198.76,198.735,198.74,288400000.0
2008-04-15 12:37:00,198.74,198.8,198.735,198.8,208000000.0
2008-04-15 12:38:00,198.8,198.81,198.79,198.805,215400000.0
2008-04-15 12:39:00,198.805,198.935,198.8,198.91,268400000.0
2008-04-15 12:40:00,198.91,198.91,198.835,198.845,263600000.0
2008-04-15 12:41:00,198.845,198.85,198.84,198.85,268600000.0
2008-04-15 12:42:00,198.85,198.865,198.815,198.815,272400000.0
2008-04-15 12:43:00,198.815,198.815,198.81,198.81,268200000.0
2008-04-15 12:44:00,198.81,198.84,198.81,198.84,260800000.0
2008-04-15 12:45:00,198.84,198.84,198.78,198.8,264800000.0
2008-04-15 12:46:00,198.8,198.82,198.79,198.81,281000000.0
2008-04-15 12:47:00,198.81,198.815,198.79,198.79,234000000.0
2008-04-15 12:48:00,198.795,198.83,198.79,198.805,254000000.0
2008-04-15 12:49:00,198.805,198.835,198.795,198.825,426800000.0
2008-04-15 12:50:00,198.825,198.85,198.815,198.84,220800000.0
2008-04-15 12:51:00,198.84,198.84,198.785,198.79,264000000.0
2008-04-15 12:52:00,198.79,198.81,198.74,198.75,271200000.0
2008-04-15 12:53:00,198.75,198.75,198.655,198.67,458400000.0
2008-04-15 12:54:00,198.67,198.67,198.63,198.65,352000000.0
2008-04-15 12:55:00,198.65,198.72,198.64,198.71,225600000.0
2008-04-15 12:56:00,198.71,198.71,198.66,198.66,243200000.0
2008-04-15 12:57:00,198.66,198.71,198.66,198.7,217600000.0
2008-04-15 12:58:00,198.7,198.775,198.7,198.765,603200000.0
2008-04-15 12:59:00,198.765,198.785,198.725,198.745,262000000.0
2008-04-15 13:00:00,198.75,198.775,198.68,198.71,298500000.0
2008-04-15 13:01:00,198.71,198.75,198.7,198.715,223600000.0
2008-04-15 13:02:00,198.715,198.77,198.68,198.76,279800000.0
2008-04-15 13:03:00,198.76,198.775,198.725,198.75,260800000.0
2008-04-15 13:04:00,198.75,198.77,198.72,198.77,239000000.0
2008-04-15 13:05:00,198.77,198.8,198.76,198.765,327600000.0
2008-04-15 13:06:00,198.76,198.77,198.7,198.72,274400000.0
2008-04-15 13:07:00,198.72,198.805,198.72,198.8,297400000.0
2008-04-15 13:08:00,198.8,198.81,198.77,198.78,280600000.0
2008-04-15 13:09:00,198.78,198.78,198.76,198.76,213800000.0
2008-04-15 13:10:00,198.76,198.79,198.76,198.78,253200000.0
2008-04-15 13:11:00,198.78,198.78,198.74,198.76,278800000.0
2008-04-15 13:12:00,198.76,198.765,198.74,198.74,221000000.0
2008-04-15 13:13:00,198.74,198.78,198.735,198.78,260800000.0
2008-04-15 13:14:00,198.78,198.81,198.745,198.805,240600000.0
2008-04-15 13:15:00,198.805,198.835,198.8,198.83,294000000.0
2008-04-15 13:16:00,198.83,198.87,198.805,198.805,196400000.0
2008-04-15 13:17:00,198.805,198.805,198.75,198.79,211800000.0
2008-04-15 13:18:00,198.79,198.9,198.79,198.89,270400000.0
2008-04-15 13:19:00,198.89,198.9,198.83,198.85,272400000.0
2008-04-15 13:20:00,198.85,198.87,198.85,198.865,307400000.0
2008-04-15 13:21:00,198.865,198.9,198.86,198.89,220800000.0
2008-04-15 13:22:00,198.89,198.92,198.89,198.9,247400000.0
2008-04-15 13:23:00,198.9,198.91,198.845,198.85,212400000.0
2008-04-15 13:24:00,198.85,198.87,198.84,198.845,204800000.0
2008-04-15 13:25:00,198.845,198.86,198.815,198.82,258600000.0
2008-04-15 13:26:00,198.82,198.83,198.795,198.805,247200000.0
2008-04-15 13:27:00,198.805,198.825,198.78,198.81,499400000.0
2008-04-15 13:28:00,198.81,198.835,198.78,198.78,465200000.0
2008-04-15 13:29:00,198.78,198.85,198.78,198.83,703000000.0
2008-04-15 13:30:00,198.83,198.85,198.805,198.815,266600000.0
2008-04-15 13:31:00,198.815,198.87,198.78,198.855,264000000.0
2008-04-15 13:32:00,198.855,198.87,198.84,198.85,225400000.0
2008-04-15 13:33:00,198.85,198.86,198.84,198.84,295200000.0
2008-04-15 13:34:00,198.84,198.84,198.81,198.81,204800000.0
2008-04-15 13:35:00,198.81,198.83,198.805,198.82,171600000.0
2008-04-15 13:36:00,198.82,198.91,198.82,198.895,228400000.0
2008-04-15 13:37:00,198.91,198.91,198.85,198.86,230000000.0
2008-04-15 13:38:00,198.86,199.0,198.86,198.98,235800000.0
2008-04-15 13:39:00,198.985,199.02,198.91,198.93,201800000.0
2008-04-15 13:40:00,198.93,198.95,198.92,198.925,198600000.0
2008-04-15 13:41:00,198.925,199.0,198.925,199.0,216400000.0
2008-04-15 13:42:00,199.0,199.0,198.95,198.97,249600000.0
2008-04-15 13:43:00,198.97,198.97,198.93,198.93,206000000.0
2008-04-15 13:44:00,198.93,198.94,198.91,198.93,206400000.0
2008-04-15 13:45:00,198.93,198.94,198.9,198.9,254400000.0
2008-04-15 13:46:00,198.9,198.92,198.86,198.87,217200000.0
2008-04-15 13:47:00,198.87,198.91,198.865,198.91,212600000.0
2008-04-15 13:48:00,198.91,198.95,198.9,198.93,198800000.0
2008-04-15 13:49:00,198.93,198.95,198.89,198.92,202400000.0
2008-04-15 13:50:00,198.92,198.94,198.87,198.88,199200000.0
2008-04-15 13:51:00,198.88,198.93,198.835,198.91,207600000.0
2008-04-15 13:52:00,198.91,198.925,198.885,198.9,223600000.0
2008-04-15 13:53:00,198.9,198.91,198.87,198.89,196600000.0
2008-04-15 13:54:00,198.89,198.89,198.86,198.88,220800000.0
2008-04-15 13:55:00,198.88,198.93,198.88,198.92,222000000.0
2008-04-15 13:56:00,198.92,198.93,198.9,198.9,198200000.0
2008-04-15 13:57:00,198.9,198.9,198.81,198.81,256400000.0
2008-04-15 13:58:00,198.81,198.82,198.77,198.81,261600000.0
2008-04-15 13:59:00,198.81,198.83,198.805,198.82,210400000.0
2008-04-15 14:00:00,198.82,198.83,198.81,198.81,247200000.0
2008-04-15 14:01:00,198.81,198.81,198.74,198.745,247600000.0
2008-04-15 14:02:00,198.745,198.76,198.63,198.67,274600000.0
2008-04-15 14:03:00,198.67,198.72,198.65,198.67,257600000.0
2008-04-15 14:04:00,198.68,198.77,198.67,198.77,260800000.0
2008-04-15 14:05:00,198.77,198.83,198.75,198.77,236400000.0
2008-04-15 14:06:00,198.77,198.82,198.77,198.79,274200000.0
2008-04-15 14:07:00,198.79,198.83,198.78,198.81,256800000.0
2008-04-15 14:08:00,198.81,198.83,198.78,198.805,343000000.0
2008-04-15 14:09:00,198.8,198.82,198.785,198.815,279800000.0
2008-04-15 14:10:00,198.815,198.85,198.725,198.725,255600000.0
2008-04-15 14:11:00,198.725,198.74,198.67,198.68,289800000.0
2008-04-15 14:12:00,198.68,198.68,198.61,198.63,206200000.0
2008-04-15 14:13:00,198.63,198.63,198.57,198.59,220200000.0
2008-04-15 14:14:00,198.59,198.62,198.59,198.62,212400000.0
2008-04-15 14:15:00,198.63,198.68,198.63,198.64,298000000.0
2008-04-15 14:16:00,198.64,198.66,198.63,198.64,202000000.0
2008-04-15 14:17:00,198.64,198.86,198.64,198.75,234200000.0
2008-04-15 14:18:00,198.75,198.755,198.62,198.67,219400000.0
2008-04-15 14:19:00,198.67,198.67,198.565,198.65,222600000.0
2008-04-15 14:20:00,198.665,198.71,198.625,198.7,228400000.0
2008-04-15 14:21:00,198.7,198.77,198.695,198.74,240600000.0
2008-04-15 14:22:00,198.74,198.79,198.7,198.715,249400000.0
2008-04-15 14:23:00,198.715,198.74,198.665,198.675,211000000.0
2008-04-15 14:24:00,198.675,198.7,198.67,198.68,244000000.0
2008-04-15 14:25:00,198.69,198.715,198.66,198.71,275800000.0
2008-04-15 14:26:00,198.7,198.75,198.7,198.725,231400000.0
2008-04-15 14:27:00,198.72,198.775,198.705,198.755,383700000.0
2008-04-15 14:28:00,198.755,198.79,198.68,198.69,285400000.0
2008-04-15 14:29:00,198.69,198.755,198.5,198.5,274600000.0
2008-04-15 14:30:00,198.5,198.96,198.5,198.885,401000000.0
2008-04-15 14:31:00,198.885,198.97,198.79,198.895,251000000.0
2008-04-15 14:32:00,198.91,199.115,198.865,199.085,261600000.0
2008-04-15 14:33:00,199.085,199.085,198.83,198.84,247800000.0
2008-04-15 14:34:00,198.84,198.94,198.8,198.92,216200000.0
2008-04-15 14:35:00,198.92,198.99,198.89,198.98,202600000.0
2008-04-15 14:36:00,198.985,199.135,198.985,199.11,233600000.0
2008-04-15 14:37:00,199.095,199.12,199.015,199.04,186200000.0
2008-04-15 14:38:00,199.04,199.08,198.99,199.065,220800000.0
2008-04-15 14:39:00,199.065,199.08,199.04,199.07,204800000.0
2008-04-15 14:40:00,199.07,199.135,199.04,199.09,227600000.0
2008-04-15 14:41:00,199.09,199.09,198.97,198.99,193300000.0
2008-04-15 14:42:00,198.99,199.07,198.94,199.0,223400000.0
2008-04-15 14:43:00,199.0,199.03,198.85,198.93,224800000.0
2008-04-15 14:44:00,198.91,198.97,198.86,198.905,235400000.0
2008-04-15 14:45:00,198.905,199.0,198.895,198.98,304300000.0
2008-04-15 14:46:00,198.98,199.13,198.975,199.11,231800000.0
2008-04-15 14:47:00,199.11,199.13,199.025,199.03,194600000.0
2008-04-15 14:48:00,199.03,199.11,199.01,199.035,205600000.0
2008-04-15 14:49:00,199.035,199.09,199.0,199.02,217400000.0
2008-04-15 14:50:00,199.03,199.04,198.94,198.995,237000000.0
2008-04-15 14:51:00,198.995,199.04,198.99,199.015,335400000.0
2008-04-15 14:52:00,199.015,199.14,199.015,199.13,272200000.0
2008-04-15 14:53:00,199.115,199.13,199.03,199.03,280200000.0
2008-04-15 14:54:00,199.03,199.08,199.01,199.08,244200000.0
2008-04-15 14:55:00,199.08,199.18,199.08,199.12,228800000.0
2008-04-15 14:56:00,199.12,199.16,199.11,199.15,216200000.0
2008-04-15 14:57:00,199.15,199.19,199.115,199.115,265600000.0
2008-04-15 14:58:00,199.115,199.12,199.025,199.025,217200000.0
2008-04-15 14:59:00,199.025,199.06,198.965,199.015,320000000.0
2008-04-15 15:00:00,199.005,199.165,198.97,199.15,450800000.0
2008-04-15 15:01:00,199.15,199.18,199.1,199.155,230000000.0
2008-04-15 15:02:00,199.16,199.42,199.14,199.325,236000000.0
2008-04-15 15:03:00,199.325,199.43,199.32,199.36,240400000.0
2008-04-15 15:04:00,199.36,199.36,199.225,199.26,209400000.0
2008-04-15 15:05:00,199.27,199.29,199.205,199.28,261000000.0
2008-04-15 15:06:00,199.27,199.31,199.22,199.27,262200000.0
2008-04-15 15:07:00,199.265,199.27,199.19,199.22,357400000.0
2008-04-15 15:08:00,199.22,199.22,199.175,199.205,291400000.0
2008-04-15 15:09:00,199.2,199.24,199.145,199.145,286400000.0
2008-04-15 15:10:00,199.145,199.15,199.06,199.12,230800000.0
2008-04-15 15:11:00,199.13,199.18,199.12,199.155,246600000.0
2008-04-15 15:12:00,199.155,199.18,199.14,199.15,253200000.0
2008-04-15 15:13:00,199.155,199.18,199.145,199.16,225600000.0
2008-04-15 15:14:00,199.16,199.18,199.09,199.11,281600000.0
2008-04-15 15:15:00,199.11,199.175,199.11,199.14,322400000.0
2008-04-15 15:16:00,199.135,199.27,199.125,199.24,276000000.0
2008-04-15 15:17:00,199.24,199.44,199.185,199.365,239400000.0
2008-04-15 15:18:00,199.365,199.39,199.33,199.36,241400000.0
2008-04-15 15:19:00,199.36,199.43,199.35,199.42,317000000.0
2008-04-15 15:20:00,199.43,199.54,199.405,199.48,286200000.0
2008-04-15 15:21:00,199.48,199.485,199.41,199.44,255800000.0
2008-04-15 15:22:00,199.44,199.46,199.37,199.455,299200000.0
2008-04-15 15:23:00,199.455,199.5,199.4,199.43,244400000.0
2008-04-15 15:24:00,199.43,199.46,199.38,199.455,261400000.0
2008-04-15 15:25:00,199.455,199.455,199.355,199.36,300400000.0
2008-04-15 15:26:00,199.355,199.385,199.33,199.34,261800000.0
2008-04-15 15:27:00,199.34,199.365,199.305,199.32,222000000.0
2008-04-15 15:28:00,199.32,199.38,199.31,199.37,234200000.0
2008-04-15 15:29:00,199.37,199.415,199.34,199.385,252200000.0
2008-04-15 15:30:00,199.385,199.48,199.37,199.48,206600000.0
2008-04-15 15:31:00,199.48,199.52,199.41,199.51,297000000.0
2008-04-15 15:32:00,199.515,199.535,199.49,199.49,226800000.0
2008-04-15 15:33:00,199.49,199.54,199.41,199.46,238200000.0
2008-04-15 15:34:00,199.46,199.51,199.445,199.465,221600000.0
2008-04-15 15:35:00,199.465,199.465,199.365,199.39,212400000.0
2008-04-15 15:36:00,199.39,199.4,199.33,199.35,198200000.0
2008-04-15 15:37:00,199.38,199.44,199.36,199.375,233200000.0
2008-04-15 15:38:00,199.375,199.43,199.3,199.335,244100000.0
2008-04-15 15:39:00,199.345,199.365,199.305,199.36,231800000.0
2008-04-15 15:40:00,199.36,199.36,199.27,199.27,242800000.0
2008-04-15 15:41:00,199.27,199.3,199.23,199.29,236600000.0
2008-04-15 15:42:00,199.29,199.35,199.255,199.32,258400000.0
2008-04-15 15:43:00,199.32,199.35,199.29,199.33,385200000.0
2008-04-15 15:44:00,199.33,199.36,199.3,199.34,272200000.0
2008-04-15 15:45:00,199.34,199.37,199.29,199.29,364600000.0
2008-04-15 15:46:00,199.29,199.34,199.29,199.32,264600000.0
2008-04-15 15:47:00,199.32,199.32,199.245,199.26,209800000.0
2008-04-15 15:48:00,199.26,199.29,199.235,199.265,216400000.0
2008-04-15 15:49:00,199.265,199.265,199.2,199.23,238800000.0
2008-04-15 15:50:00,199.23,199.25,199.17,199.17,218400000.0
2008-04-15 15:51:00,199.17,199.18,199.13,199.15,247600000.0
2008-04-15 15:52:00,199.15,199.2,199.15,199.19,207200000.0
2008-04-15 15:53:00,199.19,199.2,199.155,199.2,217800000.0
2008-04-15 15:54:00,199.2,199.2,199.13,199.145,265000000.0
2008-04-15 15:55:00,199.145,199.18,199.1,199.11,237200000.0
2008-04-15 15:56:00,199.11,199.17,199.11,199.15,262600000.0
2008-04-15 15:57:00,199.15,199.15,199.1,199.15,251200000.0
2008-04-15 15:58:00,199.15,199.16,199.12,199.12,203200000.0
2008-04-15 15:59:00,199.12,199.15,199.045,199.07,234200000.0
2008-04-15 16:00:00,199.07,199.14,199.065,199.1,179200000.0
2008-04-15 16:01:00,199.1,199.13,199.06,199.1,241000000.0
2008-04-15 16:02:00,199.1,199.11,199.05,199.09,209200000.0
2008-04-15 16:03:00,199.09,199.11,199.08,199.09,219000000.0
2008-04-15 16:04:00,199.09,199.09,199.045,199.08,197000000.0
2008-04-15 16:05:00,199.05,199.09,199.05,199.07,233600000.0
2008-04-15 16:06:00,199.07,199.11,199.04,199.04,264200000.0
2008-04-15 16:07:00,199.04,199.045,198.91,198.96,205600000.0
2008-04-15 16:08:00,198.96,198.985,198.9,198.985,403000000.0
2008-04-15 16:09:00,198.965,198.995,198.955,198.97,323400000.0
2008-04-15 16:10:00,198.97,199.005,198.955,198.99,296500000.0
2008-04-15 16:11:00,198.99,199.01,198.95,198.97,327400000.0
2008-04-15 16:12:00,198.97,199.0,198.905,198.96,263800000.0
2008-04-15 16:13:00,198.96,199.02,198.89,198.99,220800000.0
2008-04-15 16:14:00,198.99,199.01,198.83,198.86,223400000.0
2008-04-15 16:15:00,198.84,198.92,198.83,198.91,194700000.0
2008-04-15 16:16:00,198.91,198.91,198.845,198.88,141700000.0
2008-04-15 16:17:00,198.88,198.95,198.865,198.9,231400000.0
2008-04-15 16:18:00,198.9,198.9,198.79,198.82,211600000.0
2008-04-15 16:19:00,198.82,198.85,198.785,198.82,219200000.0
2008-04-15 16:20:00,198.82,198.84,198.79,198.825,295400000.0
2008-04-15 16:21:00,198.815,198.85,198.79,198.795,264800000.0
2008-04-15 16:22:00,198.785,198.855,198.775,198.825,307800000.0
2008-04-15 16:23:00,198.825,198.845,198.76,198.76,213400000.0
2008-04-15 16:24:00,198.755,198.76,198.665,198.7,314000000.0
2008-04-15 16:25:00,198.7,198.72,198.65,198.72,282400000.0
2008-04-15 16:26:00,198.72,198.73,198.64,198.67,241800000.0
2008-04-15 16:27:00,198.67,198.72,198.645,198.715,221000000.0
2008-04-15 16:28:00,198.715,198.78,198.715,198.72,264000000.0
2008-04-15 16:29:00,198.72,198.74,198.665,198.665,194000000.0
2008-04-15 16:30:00,198.66,198.78,198.66,198.78,278000000.0
2008-04-15 16:31:00,198.78,198.88,198.78,198.87,268000000.0
2008-04-15 16:32:00,198.87,198.95,198.865,198.94,239400000.0
2008-04-15 16:33:00,198.93,198.96,198.89,198.9,222400000.0
2008-04-15 16:34:00,198.9,198.93,198.885,198.92,201000000.0
2008-04-15 16:35:00,198.92,198.92,198.86,198.86,224600000.0
2008-04-15 16:36:00,198.86,198.97,198.86,198.97,258200000.0
2008-04-15 16:37:00,198.97,199.01,198.915,198.99,188600000.0
2008-04-15 16:38:00,198.99,199.06,198.99,199.035,228800000.0
2008-04-15 16:39:00,199.03,199.06,198.99,199.0,224800000.0
2008-04-15 16:40:00,199.0,199.005,198.895,198.895,227200000.0
2008-04-15 16:41:00,198.895,198.93,198.88,198.91,235600000.0
2008-04-15 16:42:00,198.91,198.93,198.86,198.91,260400000.0
2008-04-15 16:43:00,198.91,198.92,198.85,198.86,219600000.0
2008-04-15 16:44:00,198.865,198.98,198.865,198.97,257600000.0
2008-04-15 16:45:00,198.97,198.97,198.895,198.935,252000000.0
2008-04-15 16:46:00,198.935,199.03,198.93,199.01,235800000.0
2008-04-15 16:47:00,199.01,199.085,198.97,199.075,232200000.0
2008-04-15 16:48:00,199.075,199.19,199.06,199.16,220600000.0
2008-04-15 16:49:00,199.16,199.17,199.1,199.1,216000000.0
2008-04-15 16:50:00,199.1,199.13,199.0,199.0,206800000.0
2008-04-15 16:51:00,199.0,199.01,198.87,198.87,382200000.0
2008-04-15 16:52:00,198.87,198.89,198.78,198.82,293600000.0
2008-04-15 16:53:00,198.82,198.84,198.785,198.805,263800000.0
2008-04-15 16:54:00,198.805,198.84,198.725,198.805,236000000.0
2008-04-15 16:55:00,198.81,198.93,198.81,198.86,229200000.0
2008-04-15 16:56:00,198.86,198.9,198.825,198.83,268800000.0
2008-04-15 16:57:00,198.83,198.85,198.8,198.83,407200000.0
2008-04-15 16:58:00,198.83,198.91,198.83,198.895,231600000.0
2008-04-15 16:59:00,198.895,198.905,198.845,198.875,479900000.0
2008-04-15 17:00:00,198.875,198.91,198.84,198.88,202600000.0
2008-04-15 17:01:00,198.88,198.92,198.85,198.85,209600000.0
2008-04-15 17:02:00,198.85,198.9,198.82,198.84,202400000.0
2008-04-15 17:03:00,198.84,198.86,198.83,198.83,214200000.0
2008-04-15 17:04:00,198.83,198.85,198.825,198.83,219200000.0
2008-04-15 17:05:00,198.83,198.86,198.81,198.83,203600000.0
2008-04-15 17:06:00,198.83,198.895,198.775,198.79,239500000.0
2008-04-15 17:07:00,198.79,198.81,198.75,198.78,233200000.0
2008-04-15 17:08:00,198.795,198.84,198.7,198.79,227800000.0
2008-04-15 17:09:00,198.79,198.79,198.71,198.75,187200000.0
2008-04-15 17:10:00,198.75,198.83,198.735,198.76,202400000.0
2008-04-15 17:11:00,198.76,198.85,198.71,198.81,217600000.0
2008-04-15 17:12:00,198.81,198.89,198.805,198.88,449100000.0
2008-04-15 17:13:00,198.88,198.88,198.82,198.84,257800000.0
2008-04-15 17:14:00,198.84,198.84,198.645,198.645,300800000.0
2008-04-15 17:15:00,198.655,198.695,198.635,198.69,309600000.0
2008-04-15 17:16:00,198.69,198.78,198.66,198.77,257200000.0
2008-04-15 17:17:00,198.765,198.86,198.74,198.82,261600000.0
2008-04-15 17:18:00,198.82,198.895,198.82,198.88,377200000.0
2008-04-15 17:19:00,198.88,198.92,198.86,198.92,244800000.0
2008-04-15 17:20:00,198.92,198.92,198.815,198.82,256600000.0
2008-04-15 17:21:00,198.82,198.85,198.82,198.82,243400000.0
2008-04-15 17:22:00,198.82,198.855,198.815,198.83,292200000.0
2008-04-15 17:23:00,198.83,198.85,198.785,198.845,219400000.0
2008-04-15 17:24:00,198.845,198.91,198.845,198.85,198800000.0
2008-04-15 17:25:00,198.85,198.915,198.85,198.915,226800000.0
2008-04-15 17:26:00,198.915,198.925,198.83,198.84,275700000.0
2008-04-15 17:27:00,198.84,198.84,198.77,198.77,230800000.0
2008-04-15 17:28:00,198.77,198.81,198.685,198.71,272400000.0
2008-04-15 17:29:00,198.71,198.78,198.675,198.74,228600000.0
2008-04-15 17:30:00,198.74,198.775,198.72,198.77,320000000.0
2008-04-15 17:31:00,198.77,198.84,198.77,198.84,261600000.0
2008-04-15 17:32:00,198.84,198.85,198.755,198.755,251400000.0
2008-04-15 17:33:00,198.755,198.84,198.755,198.82,243500000.0
2008-04-15 17:34:00,198.81,198.89,198.81,198.88,294000000.0
2008-04-15 17:35:00,198.88,198.89,198.79,198.81,266400000.0
2008-04-15 17:36:00,198.81,198.87,198.79,198.85,217200000.0
2008-04-15 17:37:00,198.85,198.855,198.77,198.79,267400000.0
2008-04-15 17:38:00,198.79,198.79,198.675,198.74,235000000.0
2008-04-15 17:39:00,198.74,198.77,198.73,198.73,249800000.0
2008-04-15 17:40:00,198.73,198.79,198.7,198.71,210500000.0
2008-04-15 17:41:00,198.71,198.71,198.64,198.68,270800000.0
2008-04-15 17:42:00,198.685,198.765,198.685,198.71,215400000.0
2008-04-15 17:43:00,198.71,198.77,198.69,198.77,231800000.0
2008-04-15 17:44:00,198.77,198.85,198.77,198.81,283200000.0
2008-04-15 17:45:00,198.81,198.88,198.81,198.88,276100000.0
2008-04-15 17:46:00,198.88,198.97,198.83,198.91,270500000.0
2008-04-15 17:47:00,198.91,198.945,198.885,198.94,215200000.0
2008-04-15 17:48:00,198.94,199.0,198.94,198.94,224400000.0
2008-04-15 17:49:00,198.94,199.01,198.94,199.01,200800000.0
2008-04-15 17:50:00,199.01,199.03,198.98,198.99,255800000.0
2008-04-15 17:51:00,198.99,199.0,198.91,198.91,197200000.0
2008-04-15 17:52:00,198.91,198.92,198.87,198.885,281800000.0
2008-04-15 17:53:00,198.885,198.9,198.88,198.89,314800000.0
2008-04-15 17:54:00,198.89,199.01,198.89,198.95,268200000.0
2008-04-15 17:55:00,198.95,199.0,198.93,198.96,258700000.0
2008-04-15 17:56:00,198.96,198.99,198.915,198.965,201400000.0
2008-04-15 17:57:00,198.965,198.98,198.93,198.93,245400000.0
2008-04-15 17:58:00,198.93,198.97,198.9,198.97,229000000.0
2008-04-15 17:59:00,198.97,198.97,198.88,198.88,263400000.0
2008-04-15 18:00:00,198.88,198.9,198.845,198.87,251200000.0
2008-04-15 18:01:00,198.87,198.88,198.855,198.865,279600000.0
2008-04-15 18:02:00,198.865,198.88,198.86,198.86,230400000.0
2008-04-15 18:03:00,198.86,198.9,198.86,198.895,321400000.0
2008-04-15 18:04:00,198.89,198.925,198.88,198.89,223000000.0
2008-04-15 18:05:00,198.89,198.9,198.845,198.86,240800000.0
2008-04-15 18:06:00,198.86,198.86,198.835,198.855,285400000.0
2008-04-15 18:07:00,198.85,198.87,198.805,198.87,216200000.0
2008-04-15 18:08:00,198.87,198.87,198.82,198.83,234200000.0
2008-04-15 18:09:00,198.83,198.875,198.82,198.85,347600000.0
2008-04-15 18:10:00,198.85,198.85,198.81,198.81,266400000.0
2008-04-15 18:11:00,198.81,198.87,198.81,198.84,244600000.0
2008-04-15 18:12:00,198.84,198.88,198.82,198.88,254600000.0
2008-04-15 18:13:00,198.88,198.94,198.88,198.93,332600000.0
2008-04-15 18:14:00,198.93,198.93,198.855,198.87,204400000.0
2008-04-15 18:15:00,198.87,198.88,198.845,198.86,313600000.0
2008-04-15 18:16:00,198.86,198.91,198.86,198.9,314600000.0
2008-04-15 18:17:00,198.9,198.91,198.865,198.91,232200000.0
2008-04-15 18:18:00,198.91,198.91,198.87,198.88,278400000.0
2008-04-15 18:19:00,198.88,198.88,198.835,198.86,414600000.0
2008-04-15 18:20:00,198.86,198.9,198.86,198.86,275200000.0
2008-04-15 18:21:00,198.86,198.9,198.86,198.87,211600000.0
2008-04-15 18:22:00,198.87,198.89,198.85,198.87,237800000.0
2008-04-15 18:23:00,198.87,198.87,198.85,198.87,332400000.0
2008-04-15 18:24:00,198.87,198.9,198.87,198.9,204000000.0
2008-04-15 18:25:00,198.9,198.91,198.88,198.89,234400000.0
2008-04-15 18:26:00,198.89,198.985,198.88,198.94,313500000.0
2008-04-15 18:27:00,198.94,198.945,198.89,198.905,262800000.0
2008-04-15 18:28:00,198.905,198.99,198.905,198.95,285000000.0
2008-04-15 18:29:00,198.95,198.955,198.945,198.945,293600000.0
2008-04-15 18:30:00,198.945,199.09,198.945,199.015,300800000.0
2008-04-15 18:31:00,199.015,199.02,198.965,199.02,297000000.0
2008-04-15 18:32:00,199.02,199.05,199.0,199.01,267600000.0
2008-04-15 18:33:00,199.02,199.04,199.0,199.01,320000000.0
2008-04-15 18:34:00,199.01,199.09,199.01,199.04,276400000.0
2008-04-15 18:35:00,199.04,199.13,199.02,199.125,307800000.0
2008-04-15 18:36:00,199.115,199.15,199.07,199.1,221800000.0
2008-04-15 18:37:00,199.1,199.17,199.08,199.13,253400000.0
2008-04-15 18:38:00,199.13,199.13,199.1,199.1,220000000.0
2008-04-15 18:39:00,199.1,199.11,199.08,199.09,221200000.0
2008-04-15 18:40:00,199.09,199.165,199.08,199.1,227600000.0
2008-04-15 18:41:00,199.1,199.12,199.09,199.1,249400000.0
2008-04-15 18:42:00,199.1,199.15,199.09,199.11,213600000.0
2008-04-15 18:43:00,199.11,199.13,199.08,199.08,204800000.0
2008-04-15 18:44:00,199.08,199.1,199.06,199.06,202400000.0
2008-04-15 18:45:00,199.06,199.09,199.025,199.09,300000000.0
2008-04-15 18:46:00,199.09,199.1,199.08,199.08,229400000.0
2008-04-15 18:47:00,199.08,199.1,199.045,199.05,243400000.0
2008-04-15 18:48:00,199.05,199.08,199.03,199.06,242200000.0
2008-04-15 18:49:00,199.06,199.07,199.04,199.07,229400000.0
2008-04-15 18:50:00,199.07,199.13,199.07,199.11,292400000.0
2008-04-15 18:51:00,199.11,199.12,199.065,199.1,223400000.0
2008-04-15 18:52:00,199.1,199.12,199.1,199.12,210600000.0
2008-04-15 18:53:00,199.12,199.15,199.1,199.11,213600000.0
2008-04-15 18:54:00,199.11,199.14,199.08,199.14,200400000.0
2008-04-15 18:55:00,199.14,199.16,199.12,199.12,219200000.0
2008-04-15 18:56:00,199.12,199.15,199.12,199.13,236400000.0
2008-04-15 18:57:00,199.13,199.16,199.12,199.16,212400000.0
2008-04-15 18:58:00,199.16,199.23,199.15,199.21,205600000.0
2008-04-15 18:59:00,199.21,199.255,199.17,199.17,367600000.0
2008-04-15 19:00:00,199.17,199.22,199.13,199.22,202600000.0
2008-04-15 19:01:00,199.22,199.43,199.22,199.36,211400000.0
2008-04-15 19:02:00,199.36,199.45,199.35,199.355,216500000.0
2008-04-15 19:03:00,199.355,199.355,199.27,199.29,203000000.0
2008-04-15 19:04:00,199.29,199.29,199.235,199.27,219600000.0
2008-04-15 19:05:00,199.27,199.335,199.255,199.32,211200000.0
2008-04-15 19:06:00,199.32,199.36,199.32,199.355,221800000.0
2008-04-15 19:07:00,199.355,199.355,199.32,199.33,243600000.0
2008-04-15 19:08:00,199.33,199.33,199.24,199.26,215600000.0
2008-04-15 19:09:00,199.26,199.26,199.2,199.21,220600000.0
2008-04-15 19:10:00,199.21,199.3,199.19,199.26,215200000.0
2008-04-15 19:11:00,199.26,199.28,199.22,199.28,221200000.0
2008-04-15 19:12:00,199.28,199.32,199.24,199.3,208600000.0
2008-04-15 19:13:00,199.3,199.34,199.29,199.34,235200000.0
2008-04-15 19:14:00,199.34,199.43,199.34,199.385,244000000.0
2008-04-15 19:15:00,199.385,199.575,199.385,199.53,284600000.0
2008-04-15 19:16:00,199.52,199.52,199.47,199.47,221200000.0
2008-04-15 19:17:00,199.47,199.48,199.44,199.46,196800000.0
2008-04-15 19:18:00,199.46,199.48,199.43,199.43,211600000.0
2008-04-15 19:19:00,199.43,199.48,199.43,199.48,204400000.0
2008-04-15 19:20:00,199.48,199.5,199.445,199.48,231000000.0
2008-04-15 19:21:00,199.48,199.53,199.45,199.47,244400000.0
2008-04-15 19:22:00,199.47,199.49,199.45,199.47,251800000.0
2008-04-15 19:23:00,199.47,199.51,199.47,199.5,258400000.0
2008-04-15 19:24:00,199.5,199.51,199.43,199.51,553900000.0
2008-04-15 19:25:00,199.51,199.52,199.45,199.5,218700000.0
2008-04-15 19:26:00,199.5,199.63,199.5,199.56,238300000.0
2008-04-15 19:27:00,199.56,199.63,199.5,199.52,225100000.0
2008-04-15 19:28:00,199.52,199.56,199.48,199.52,262800000.0
2008-04-15 19:29:00,199.52,199.57,199.5,199.56,207000000.0
2008-04-15 19:30:00,199.56,199.6,199.54,199.55,219400000.0
2008-04-15 19:31:00,199.55,199.58,199.5,199.56,249000000.0
2008-04-15 19:32:00,199.56,199.56,199.46,199.46,196000000.0
2008-04-15 19:33:00,199.46,199.5,199.38,199.41,209400000.0
2008-04-15 19:34:00,199.41,199.44,199.38,199.44,222000000.0
2008-04-15 19:35:00,199.44,199.46,199.41,199.44,226200000.0
2008-04-15 19:36:00,199.44,199.51,199.385,199.45,272400000.0
2008-04-15 19:37:00,199.45,199.48,199.415,199.48,318000000.0
2008-04-15 19:38:00,199.48,199.48,199.38,199.38,207200000.0
2008-04-15 19:39:00,199.375,199.38,199.31,199.38,217600000.0
2008-04-15 19:40:00,199.38,199.38,199.305,199.36,201000000.0
2008-04-15 19:41:00,199.36,199.4,199.34,199.39,209400000.0
2008-04-15 19:42:00,199.39,199.43,199.34,199.41,216800000.0
2008-04-15 19:43:00,199.41,199.42,199.335,199.38,231600000.0
2008-04-15 19:44:00,199.38,199.4,199.35,199.35,271400000.0
2008-04-15 19:45:00,199.35,199.405,199.33,199.405,249200000.0
2008-04-15 19:46:00,199.415,199.48,199.415,199.46,236800000.0
2008-04-15 19:47:00,199.46,199.55,199.44,199.44,275200000.0
2008-04-15 19:48:00,199.44,199.465,199.385,199.44,246000000.0
2008-04-15 19:49:00,199.44,199.44,199.4,199.44,252600000.0
2008-04-15 19:50:00,199.44,199.51,199.435,199.46,235200000.0
2008-04-15 19:51:00,199.46,199.6,199.44,199.56,307400000.0
2008-04-15 19:52:00,199.56,199.56,199.47,199.48,252000000.0
2008-04-15 19:53:00,199.485,199.51,199.475,199.495,248600000.0
2008-04-15 19:54:00,199.5,199.58,199.48,199.56,283200000.0
2008-04-15 19:55:00,199.56,199.6,199.545,199.59,267200000.0
2008-04-15 19:56:00,199.59,199.59,199.54,199.57,236800000.0
2008-04-15 19:57:00,199.57,199.57,199.51,199.53,235800000.0
2008-04-15 19:58:00,199.53,199.57,199.53,199.55,282000000.0
2008-04-15 19:59:00,199.55,199.56,199.51,199.53,311600000.0
2008-04-15 20:00:00,199.53,199.555,199.52,199.55,279600000.0
2008-04-15 20:01:00,199.545,199.62,199.545,199.58,234000000.0
2008-04-15 20:02:00,199.58,199.59,199.5,199.5,234400000.0
2008-04-15 20:03:00,199.5,199.51,199.42,199.44,216600000.0
2008-04-15 20:04:00,199.44,199.525,199.44,199.505,549000000.0
2008-04-15 20:05:00,199.505,199.535,199.47,199.515,275800000.0
2008-04-15 20:06:00,199.515,199.61,199.51,199.575,255400000.0
2008-04-15 20:07:00,199.575,199.575,199.495,199.505,298000000.0
2008-04-15 20:08:00,199.505,199.505,199.455,199.46,237600000.0
2008-04-15 20:09:00,199.46,199.5,199.45,199.49,315600000.0
2008-04-15 20:10:00,199.49,199.5,199.445,199.455,246800000.0
2008-04-15 20:11:00,199.455,199.48,199.45,199.46,248600000.0
2008-04-15 20:12:00,199.46,199.48,199.41,199.41,239200000.0
2008-04-15 20:13:00,199.41,199.43,199.41,199.43,279800000.0
2008-04-15 20:14:00,199.43,199.44,199.39,199.42,224400000.0
2008-04-15 20:15:00,199.42,199.455,199.42,199.45,208000000.0
2008-04-15 20:16:00,199.45,199.45,199.415,199.43,203400000.0
2008-04-15 20:17:00,199.43,199.43,199.4,199.4,200800000.0
2008-04-15 20:18:00,199.4,199.4,199.295,199.295,222100000.0
2008-04-15 20:19:00,199.29,199.29,199.225,199.245,320000000.0
2008-04-15 20:20:00,199.245,199.295,199.245,199.295,231200000.0
2008-04-15 20:21:00,199.295,199.3,199.265,199.275,241200000.0
2008-04-15 20:22:00,199.275,199.31,199.26,199.28,206000000.0
2008-04-15 20:23:00,199.28,199.32,199.28,199.28,201200000.0
2008-04-15 20:24:00,199.285,199.3,199.26,199.26,204400000.0
2008-04-15 20:25:00,199.26,199.28,199.25,199.25,301600000.0
2008-04-15 20:26:00,199.25,199.29,199.24,199.29,215200000.0
2008-04-15 20:27:00,199.29,199.34,199.28,199.29,208400000.0
2008-04-15 20:28:00,199.29,199.29,199.25,199.28,201200000.0
2008-04-15 20:29:00,199.28,199.3,199.28,199.29,205400000.0
2008-04-15 20:30:00,199.29,199.35,199.29,199.325,377600000.0
2008-04-15 20:31:00,199.325,199.37,199.325,199.365,191000000.0
2008-04-15 20:32:00,199.36,199.43,199.36,199.43,229000000.0
2008-04-15 20:33:00,199.43,199.43,199.38,199.38,232000000.0
2008-04-15 20:34:00,199.38,199.38,199.34,199.35,218400000.0
2008-04-15 20:35:00,199.35,199.4,199.35,199.4,200600000.0
2008-04-15 20:36:00,199.37,199.37,199.33,199.365,234000000.0
2008-04-15 20:37:00,199.365,199.365,199.295,199.295,237600000.0
2008-04-15 20:38:00,199.295,199.295,199.24,199.25,246400000.0
2008-04-15 20:39:00,199.25,199.27,199.22,199.22,211400000.0
2008-04-15 20:40:00,199.22,199.245,199.175,199.215,221600000.0
2008-04-15 20:41:00,199.215,199.25,199.215,199.25,242400000.0
2008-04-15 20:42:00,199.25,199.25,199.18,199.18,290600000.0
2008-04-15 20:43:00,199.18,199.2,199.18,199.2,319400000.0
2008-04-15 20:44:00,199.2,199.2,199.145,199.145,264600000.0
2008-04-15 20:45:00,199.145,199.21,199.145,199.21,216800000.0
2008-04-15 20:46:00,199.21,199.21,199.18,199.18,217200000.0
2008-04-15 20:47:00,199.18,199.19,199.17,199.18,204800000.0
2008-04-15 20:48:00,199.18,199.18,199.095,199.15,216200000.0
2008-04-15 20:49:00,199.15,199.15,199.075,199.11,225600000.0
2008-04-15 20:50:00,199.11,199.145,199.105,199.11,267600000.0
2008-04-15 20:51:00,199.11,199.115,199.07,199.09,560400000.0
2008-04-15 20:52:00,199.09,199.09,199.02,199.05,246600000.0
2008-04-15 20:53:00,199.05,199.08,199.05,199.05,212800000.0
2008-04-15 20:54:00,199.055,199.08,199.05,199.065,209200000.0
2008-04-15 20:55:00,199.065,199.1,199.04,199.07,283600000.0
2008-04-15 20:56:00,199.07,199.1,199.07,199.075,243400000.0
2008-04-15 20:57:00,199.075,199.13,199.07,199.105,274000000.0
2008-04-15 20:58:00,199.105,199.13,198.99,198.995,270800000.0
2008-04-15 20:59:00,199.01,199.03,198.99,199.03,206400000.0
2008-04-15 21:00:00,199.03,199.07,198.995,199.07,223300000.0
2008-04-15 21:01:00,199.07,199.09,199.07,199.09,202700000.0
2008-04-15 21:02:00,199.09,199.09,199.06,199.09,198400000.0
2008-04-15 21:03:00,199.09,199.15,199.09,199.135,191600000.0
2008-04-15 21:04:00,199.135,199.15,199.09,199.15,193000000.0
2008-04-15 21:05:00,199.15,199.17,199.15,199.15,209000000.0
2008-04-15 21:06:00,199.15,199.17,199.135,199.135,138200000.0
2008-04-15 21:07:00,199.13,199.13,199.11,199.12,190200000.0
2008-04-15 21:08:00,199.12,199.145,199.1,199.11,216100000.0
2008-04-15 21:09:00,199.11,199.11,199.085,199.11,242700000.0
2008-04-15 21:10:00,199.11,199.16,199.095,199.125,200100000.0
2008-04-15 21:11:00,199.125,199.14,199.105,199.13,221300000.0
2008-04-15 21:12:00,199.13,199.16,199.125,199.145,201000000.0
2008-04-15 21:13:00,199.145,199.19,199.135,199.18,252600000.0
2008-04-15 21:14:00,199.18,199.18,199.11,199.14,226700000.0
2008-04-15 21:15:00,199.14,199.175,199.14,199.17,326700000.0
2008-04-15 21:16:00,199.17,199.2,199.13,199.13,211700000.0
2008-04-15 21:17:00,199.13,199.145,199.08,199.14,267300000.0
2008-04-15 21:18:00,199.14,199.14,199.08,199.08,248800000.0
2008-04-15 21:19:00,199.08,199.15,199.08,199.1,244200000.0
2008-04-15 21:20:00,199.1,199.135,199.085,199.13,248400000.0
2008-04-15 21:21:00,199.13,199.135,199.1,199.12,259000000.0
2008-04-15 21:22:00,199.12,199.155,199.105,199.15,229700000.0
2008-04-15 21:23:00,199.15,199.2,199.14,199.2,230000000.0
2008-04-15 21:24:00,199.2,199.205,199.14,199.15,344300000.0
2008-04-15 21:25:00,199.15,199.19,199.14,199.18,263200000.0
2008-04-15 21:26:00,199.17,199.19,199.1,199.19,215600000.0
2008-04-15 21:27:00,199.185,199.25,199.17,199.23,220700000.0
2008-04-15 21:28:00,199.23,199.26,199.21,199.24,221600000.0
2008-04-15 21:29:00,199.24,199.3,199.215,199.215,209300000.0
2008-04-15 21:30:00,199.215,199.35,199.215,199.305,212900000.0
2008-04-15 21:31:00,199.305,199.315,199.29,199.315,208200000.0
2008-04-15 21:32:00,199.315,199.36,199.305,199.305,201500000.0
2008-04-15 21:33:00,199.305,199.32,199.21,199.23,314900000.0
2008-04-15 21:34:00,199.23,199.3,199.225,199.26,236500000.0
2008-04-15 21:35:00,199.26,199.28,199.24,199.26,216200000.0
2008-04-15 21:36:00,199.26,199.26,199.22,199.24,223400000.0
2008-04-15 21:37:00,199.24,199.25,199.205,199.21,218000000.0
2008-04-15 21:38:00,199.21,199.24,199.185,199.21,196200000.0
2008-04-15 21:39:00,199.21,199.225,199.175,199.2,215200000.0
2008-04-15 21:40:00,199.2,199.225,199.13,199.135,218900000.0
2008-04-15 21:41:00,199.135,199.17,199.135,199.16,276700000.0
2008-04-15 21:42:00,199.16,199.18,199.095,199.11,207200000.0
2008-04-15 21:43:00,199.11,199.19,199.11,199.16,298900000.0
2008-04-15 21:44:00,199.16,199.26,199.16,199.26,256200000.0
2008-04-15 21:45:00,199.26,199.295,199.12,199.18,221300000.0
2008-04-15 21:46:00,199.18,199.235,199.18,199.23,265700000.0
2008-04-15 21:47:00,199.23,199.23,199.155,199.195,205200000.0
2008-04-15 21:48:00,199.195,199.195,199.145,199.165,184400000.0
2008-04-15 21:49:00,199.16,199.18,199.14,199.14,182800000.0
2008-04-15 21:50:00,199.14,199.26,199.12,199.24,218600000.0
2008-04-15 21:51:00,199.24,199.24,199.23,199.24,205700000.0
2008-04-15 21:52:00,199.24,199.24,199.175,199.185,252200000.0
2008-04-15 21:53:00,199.185,199.22,199.185,199.21,225700000.0
2008-04-15 21:54:00,199.21,199.23,199.205,199.215,217300000.0
2008-04-15 21:55:00,199.215,199.235,199.21,199.235,230400000.0
2008-04-15 21:56:00,199.235,199.25,199.215,199.25,201200000.0
2008-04-15 21:57:00,199.25,199.26,199.235,199.235,204200000.0
2008-04-15 21:58:00,199.235,199.235,199.13,199.16,201000000.0
2008-04-15 21:59:00,199.165,199.315,199.16,199.31,204900000.0
2008-04-15 22:00:00,199.31,199.38,199.31,199.375,213600000.0
2008-04-15 22:01:00,199.375,199.375,199.255,199.275,197900000.0
2008-04-15 22:02:00,199.275,199.29,199.235,199.255,217800000.0
2008-04-15 22:03:00,199.255,199.275,199.25,199.255,212200000.0
2008-04-15 22:04:00,199.255,199.275,199.24,199.255,194800000.0
2008-04-15 22:05:00,199.25,199.26,199.22,199.245,253800000.0
2008-04-15 22:06:00,199.245,199.325,199.21,199.27,247000000.0
2008-04-15 22:07:00,199.27,199.3,199.25,199.27,355300000.0
2008-04-15 22:08:00,199.27,199.28,199.26,199.275,202900000.0
2008-04-15 22:09:00,199.275,199.32,199.275,199.28,214700000.0
2008-04-15 22:10:00,199.28,199.335,199.25,199.335,188200000.0
2008-04-15 22:11:00,199.335,199.36,199.31,199.36,204800000.0
2008-04-15 22:12:00,199.36,199.4,199.34,199.34,217200000.0
2008-04-15 22:13:00,199.34,199.4,199.33,199.37,236100000.0
2008-04-15 22:14:00,199.37,199.4,199.36,199.36,247400000.0
2008-04-15 22:15:00,199.36,199.38,199.265,199.325,246400000.0
2008-04-15 22:16:00,199.325,199.395,199.31,199.335,341600000.0
2008-04-15 22:17:00,199.33,199.38,199.32,199.37,172900000.0
2008-04-15 22:18:00,199.37,199.43,199.37,199.43,282000000.0
2008-04-15 22:19:00,199.43,199.475,199.43,199.445,314600000.0
2008-04-15 22:20:00,199.445,199.545,199.415,199.445,242000000.0
2008-04-15 22:21:00,199.445,199.505,199.445,199.505,224400000.0
2008-04-15 22:22:00,199.505,199.565,199.5,199.505,203800000.0
2008-04-15 22:23:00,199.505,199.505,199.46,199.46,291200000.0
2008-04-15 22:24:00,199.46,199.51,199.46,199.48,201400000.0
2008-04-15 22:25:00,199.48,199.58,199.48,199.56,249600000.0
2008-04-15 22:26:00,199.56,199.59,199.535,199.59,256600000.0
2008-04-15 22:27:00,199.59,199.64,199.58,199.61,302000000.0
2008-04-15 22:28:00,199.61,199.77,199.595,199.76,301900000.0
2008-04-15 22:29:00,199.76,199.77,199.69,199.74,250400000.0
2008-04-15 22:30:00,199.74,199.74,199.72,199.73,210400000.0
2008-04-15 22:31:00,199.73,199.75,199.7,199.73,402100000.0
2008-04-15 22:32:00,199.73,199.76,199.69,199.76,215600000.0
2008-04-15 22:33:00,199.76,199.76,199.74,199.76,204600000.0
2008-04-15 22:34:00,199.76,199.77,199.72,199.725,227200000.0
2008-04-15 22:35:00,199.725,199.76,199.69,199.72,319000000.0
2008-04-15 22:36:00,199.72,199.74,199.72,199.73,496400000.0
2008-04-15 22:37:00,199.73,199.75,199.73,199.74,268400000.0
2008-04-15 22:38:00,199.74,199.755,199.73,199.75,190200000.0
2008-04-15 22:39:00,199.75,199.75,199.69,199.71,204200000.0
2008-04-15 22:40:00,199.71,199.71,199.585,199.63,252500000.0
2008-04-15 22:41:00,199.63,199.645,199.62,199.63,167900000.0
2008-04-15 22:42:00,199.63,199.65,199.625,199.645,186200000.0
2008-04-15 22:43:00,199.645,199.69,199.645,199.66,198200000.0
2008-04-15 22:44:00,199.66,199.67,199.635,199.635,201600000.0
2008-04-15 22:45:00,199.635,199.645,199.62,199.645,181400000.0
2008-04-15 22:46:00,199.645,199.68,199.645,199.65,200600000.0
2008-04-15 22:47:00,199.65,199.69,199.63,199.65,223200000.0
2008-04-15 22:48:00,199.65,199.7,199.65,199.665,218600000.0
2008-04-15 22:49:00,199.665,199.67,199.66,199.67,211200000.0
2008-04-15 22:50:00,199.67,199.68,199.635,199.68,206000000.0
2008-04-15 22:51:00,199.68,199.68,199.64,199.67,247800000.0
2008-04-15 22:52:00,199.67,199.73,199.67,199.72,356800000.0
2008-04-15 22:53:00,199.72,199.74,199.7,199.74,309000000.0
2008-04-15 22:54:00,199.74,199.74,199.685,199.72,303700000.0
2008-04-15 22:55:00,199.72,199.76,199.705,199.715,191000000.0
2008-04-15 22:56:00,199.715,199.73,199.695,199.73,620200000.0
2008-04-15 22:57:00,199.73,199.84,199.73,199.82,263600000.0
2008-04-15 22:58:00,199.82,199.82,199.76,199.82,711000000.0
2008-04-15 22:59:00,199.81,199.83,199.77,199.77,983000000.0
2008-04-15 23:00:00,199.77,199.84,199.76,199.84,1112000000.0
2008-04-15 23:01:00,199.84,199.84,199.79,199.82,728000000.0
2008-04-15 23:02:00,199.82,199.82,199.82,199.82,675200000.0
2008-04-15 23:03:00,199.82,199.84,199.79,199.83,748800000.0
2008-04-15 23:04:00,199.83,199.865,199.82,199.84,252800000.0
2008-04-15 23:05:00,199.84,199.87,199.825,199.835,175600000.0
2008-04-15 23:06:00,199.835,199.87,199.835,199.87,210400000.0
2008-04-15 23:07:00,199.87,199.96,199.835,199.96,215000000.0
2008-04-15 23:08:00,199.965,199.965,199.915,199.93,191000000.0
2008-04-15 23:09:00,199.93,199.99,199.91,199.98,215600000.0
2008-04-15 23:10:00,199.98,199.98,199.95,199.955,159400000.0
2008-04-15 23:11:00,199.955,200.0,199.94,199.99,191000000.0
2008-04-15 23:12:00,199.99,200.0,199.965,199.965,209000000.0
2008-04-15 23:13:00,199.965,199.965,199.935,199.96,167400000.0
2008-04-15 23:14:00,199.96,199.96,199.94,199.95,249300000.0
2008-04-15 23:15:00,199.95,199.96,199.92,199.92,236600000.0
2008-04-15 23:16:00,199.92,199.95,199.92,199.94,215800000.0
2008-04-15 23:17:00,199.94,199.97,199.94,199.945,225900000.0
2008-04-15 23:18:00,199.945,199.955,199.93,199.94,181200000.0
2008-04-15 23:19:00,199.94,199.97,199.93,199.95,222200000.0
2008-04-15 23:20:00,199.95,199.96,199.935,199.94,241000000.0
2008-04-15 23:21:00,199.94,199.94,199.93,199.94,175800000.0
2008-04-15 23:22:00,199.94,199.94,199.94,199.94,192200000.0
2008-04-15 23:23:00,199.94,199.95,199.94,199.95,294200000.0
2008-04-15 23:24:00,199.95,199.96,199.92,199.92,253100000.0
2008-04-15 23:25:00,199.92,199.925,199.885,199.925,182200000.0
2008-04-15 23:26:00,199.925,199.93,199.915,199.93,184800000.0
2008-04-15 23:27:00,199.93,199.93,199.925,199.925,169000000.0
2008-04-15 23:28:00,199.925,199.935,199.925,199.935,164400000.0
2008-04-15 23:29:00,199.935,199.94,199.93,199.93,165600000.0
2008-04-15 23:30:00,199.93,199.94,199.93,199.94,162000000.0
2008-04-15 23:31:00,199.94,199.94,199.935,199.935,165000000.0
2008-04-15 23:32:00,199.935,199.935,199.915,199.915,165000000.0
2008-04-15 23:33:00,199.915,199.92,199.915,199.92,169800000.0
2008-04-15 23:34:00,199.92,199.92,199.915,199.915,164400000.0
2008-04-15 23:35:00,199.915,199.915,199.91,199.91,168000000.0
2008-04-15 23:36:00,199.91,199.91,199.885,199.89,163000000.0
2008-04-15 23:37:00,199.89,199.89,199.83,199.855,189200000.0
2008-04-15 23:38:00,199.855,199.86,199.825,199.835,163800000.0
2008-04-15 23:39:00,199.835,199.855,199.835,199.855,164400000.0
2008-04-15 23:40:00,199.855,199.865,199.855,199.855,165000000.0
2008-04-15 23:41:00,199.855,199.87,199.85,199.87,257200000.0
2008-04-15 23:42:00,199.87,199.87,199.84,199.84,221600000.0
2008-04-15 23:43:00,199.84,199.89,199.84,199.89,451400000.0
2008-04-15 23:44:00,199.89,199.91,199.88,199.88,993300000.0
2008-04-15 23:45:00,199.88,199.92,199.87,199.92,241600000.0
2008-04-15 23:46:00,199.92,199.93,199.89,199.91,881700000.0
2008-04-15 23:47:00,199.91,199.91,199.88,199.9,656300000.0
2008-04-15 23:48:00,199.9,199.93,199.88,199.9,407200000.0
2008-04-15 23:49:00,199.9,199.9,199.9,199.9,351200000.0
2008-04-15 23:50:00,199.9,199.93,199.9,199.91,219200000.0
2008-04-15 23:51:00,199.91,199.92,199.86,199.92,427700000.0
2008-04-15 23:52:00,199.92,199.93,199.87,199.87,363200000.0
2008-04-15 23:53:00,199.87,199.88,199.87,199.88,432000000.0
2008-04-15 23:54:00,199.88,199.88,199.85,199.85,364200000.0
2008-04-15 23:55:00,199.85,199.86,199.85,199.86,1061900000.0
2008-04-15 23:56:00,199.86,199.86,199.86,199.86,1056900000.0
2008-04-15 23:57:00,199.86,199.87,199.86,199.87,719700000.0
2008-04-15 23:58:00,199.87,199.88,199.86,199.88,784600000.0
2008-04-15 23:59:00,199.88,199.88,199.87,199.87,1140000000.0
2008-04-16 00:00:00,199.87,199.89,199.85,199.87,860800000.0
2008-04-16 00:01:00,199.87,199.89,199.84,199.855,668900000.0
2008-04-16 00:02:00,199.855,199.86,199.84,199.85,460800000.0
2008-04-16 00:03:00,199.85,199.86,199.81,199.84,975700000.0
2008-04-16 00:04:00,199.84,199.87,199.84,199.84,816600000.0
2008-04-16 00:05:00,199.84,199.87,199.82,199.84,405000000.0
2008-04-16 00:06:00,199.84,199.84,199.82,199.82,709300000.0
2008-04-16 00:07:00,199.82,199.82,199.81,199.81,827900000.0
2008-04-16 00:08:00,199.81,199.82,199.8,199.8,693600000.0
2008-04-16 00:09:00,199.8,199.8,199.78,199.78,648700000.0
2008-04-16 00:10:00,199.78,199.8,199.78,199.8,782100000.0
2008-04-16 00:11:00,199.8,199.8,199.79,199.8,331000000.0
2008-04-16 00:12:00,199.81,199.81,199.72,199.72,483000000.0
2008-04-16 00:13:00,199.73,199.77,199.73,199.76,583000000.0
2008-04-16 00:14:00,199.75,199.76,199.74,199.75,336500000.0
2008-04-16 00:15:00,199.75,199.78,199.75,199.78,659400000.0
2008-04-16 00:16:00,199.78,199.79,199.77,199.78,802600000.0
2008-04-16 00:17:00,199.78,199.79,199.77,199.78,224600000.0
2008-04-16 00:18:00,199.78,199.78,199.75,199.78,532700000.0
2008-04-16 00:19:00,199.78,199.78,199.77,199.77,688000000.0
2008-04-16 00:20:00,199.77,199.77,199.73,199.73,638200000.0
2008-04-16 00:21:00,199.73,199.76,199.72,199.72,872700000.0
2008-04-16 00:22:00,199.7,199.72,199.66,199.72,617300000.0
2008-04-16 00:23:00,199.72,199.75,199.7,199.74,465300000.0
2008-04-16 00:24:00,199.74,199.74,199.73,199.74,921800000.0
2008-04-16 00:25:00,199.74,199.78,199.74,199.78,1108700000.0
2008-04-16 00:26:00,199.78,199.78,199.76,199.78,744400000.0
2008-04-16 00:27:00,199.78,199.8,199.68,199.78,710800000.0
2008-04-16 00:28:00,199.78,199.81,199.67,199.68,1249600000.0
2008-04-16 00:29:00,199.68,199.7,199.66,199.66,1596400000.0
2008-04-16 00:30:00,199.66,199.7,199.66,199.67,1346000000.0
2008-04-16 00:31:00,199.67,199.72,199.67,199.69,881900000.0
2008-04-16 00:32:00,199.69,199.72,199.69,199.72,990300000.0
2008-04-16 00:33:00,199.72,199.74,199.71,199.73,895200000.0
2008-04-16 00:34:00,199.73,199.74,199.73,199.74,1163200000.0
2008-04-16 00:35:00,199.74,199.76,199.72,199.75,1176000000.0
2008-04-16 00:36:00,199.75,199.76,199.73,199.75,998400000.0
2008-04-16 00:37:00,199.75,199.77,199.71,199.71,947300000.0
2008-04-16 00:38:00,199.71,199.76,199.71,199.74,792800000.0
2008-04-16 00:39:00,199.74,199.78,199.71,199.75,264000000.0
2008-04-16 00:40:00,199.75,199.76,199.71,199.72,242600000.0
2008-04-16 00:41:00,199.72,199.75,199.68,199.75,360000000.0
2008-04-16 00:42:00,199.75,199.75,199.72,199.73,235200000.0
2008-04-16 00:43:00,199.73,199.75,199.72,199.74,249600000.0
2008-04-16 00:44:00,199.74,199.75,199.73,199.75,262400000.0
2008-04-16 00:45:00,199.75,199.76,199.75,199.76,225600000.0
2008-04-16 00:46:00,199.76,199.79,199.76,199.78,272800000.0
2008-04-16 00:47:00,199.78,199.78,199.73,199.75,394800000.0
2008-04-16 00:48:00,199.75,199.75,199.72,199.73,457600000.0
2008-04-16 00:49:00,199.73,199.73,199.69,199.71,364000000.0
2008-04-16 00:50:00,199.71,199.72,199.65,199.72,1064800000.0
2008-04-16 00:51:00,199.72,199.72,199.71,199.71,207200000.0
2008-04-16 00:52:00,199.71,199.71,199.63,199.63,220000000.0
2008-04-16 00:53:00,199.63,199.68,199.63,199.68,268800000.0
2008-04-16 00:54:00,199.68,199.69,199.65,199.68,334400000.0
2008-04-16 00:55:00,199.68,199.69,199.66,199.67,212800000.0
2008-04-16 00:56:00,199.67,199.7,199.665,199.68,239200000.0
2008-04-16 00:57:00,199.68,199.68,199.66,199.66,489600000.0
2008-04-16 00:58:00,199.66,199.69,199.66,199.69,210400000.0
2008-04-16 00:59:00,199.69,199.71,199.66,199.69,235500000.0
2008-04-16 01:00:00,199.69,199.69,199.67,199.68,317600000.0
2008-04-16 01:01:00,199.68,199.69,199.65,199.67,308100000.0
2008-04-16 01:02:00,199.67,199.69,199.64,199.65,280800000.0
2008-04-16 01:03:00,199.65,199.69,199.65,199.68,218000000.0
2008-04-16 01:04:00,199.68,199.68,199.64,199.64,307000000.0
2008-04-16 01:05:00,199.64,199.66,199.61,199.61,273900000.0
2008-04-16 01:06:00,199.61,199.63,199.505,199.51,404300000.0
2008-04-16 01:07:00,199.51,199.53,199.51,199.52,722000000.0
2008-04-16 01:08:00,199.52,199.53,199.49,199.52,558600000.0
2008-04-16 01:09:00,199.52,199.6,199.52,199.58,380900000.0
2008-04-16 01:10:00,199.58,199.62,199.56,199.62,209600000.0
2008-04-16 01:11:00,199.62,199.64,199.62,199.64,211200000.0
2008-04-16 01:12:00,199.64,199.67,199.63,199.67,219200000.0
2008-04-16 01:13:00,199.67,199.68,199.64,199.68,211200000.0
2008-04-16 01:14:00,199.68,199.68,199.63,199.68,212000000.0
2008-04-16 01:15:00,199.66,199.68,199.63,199.66,252000000.0
2008-04-16 01:16:00,199.66,199.7,199.66,199.69,270400000.0
2008-04-16 01:17:00,199.69,199.76,199.69,199.7,239200000.0
2008-04-16 01:18:00,199.7,199.7,199.65,199.66,605600000.0
2008-04-16 01:19:00,199.66,199.67,199.64,199.67,500000000.0
2008-04-16 01:20:00,199.67,199.7,199.66,199.67,297600000.0
2008-04-16 01:21:00,199.67,199.67,199.63,199.63,207400000.0
2008-04-16 01:22:00,199.63,199.67,199.62,199.67,230400000.0
2008-04-16 01:23:00,199.67,199.69,199.67,199.69,278400000.0
2008-04-16 01:24:00,199.69,199.7,199.69,199.7,288800000.0
2008-04-16 01:25:00,199.7,199.74,199.69,199.73,234400000.0
2008-04-16 01:26:00,199.73,199.75,199.705,199.72,285600000.0
2008-04-16 01:27:00,199.72,199.73,199.63,199.645,312400000.0
2008-04-16 01:28:00,199.645,199.66,199.64,199.66,616000000.0
2008-04-16 01:29:00,199.66,199.67,199.63,199.65,212000000.0
2008-04-16 01:30:00,199.65,199.66,199.63,199.63,213600000.0
2008-04-16 01:31:00,199.63,199.65,199.6,199.6,269600000.0
2008-04-16 01:32:00,199.6,199.61,199.575,199.61,710400000.0
2008-04-16 01:33:00,199.61,199.61,199.58,199.58,553600000.0
2008-04-16 01:34:00,199.58,199.62,199.56,199.62,513200000.0
2008-04-16 01:35:00,199.64,199.64,199.55,199.55,885200000.0
2008-04-16 01:36:00,199.55,199.59,199.54,199.59,243600000.0
2008-04-16 01:37:00,199.59,199.6,199.56,199.6,271200000.0
2008-04-16 01:38:00,199.6,199.6,199.6,199.6,214400000.0
2008-04-16 01:39:00,199.6,199.63,199.59,199.62,356800000.0
2008-04-16 01:40:00,199.62,199.63,199.6,199.63,598400000.0
2008-04-16 01:41:00,199.63,199.65,199.63,199.64,780800000.0
2008-04-16 01:42:00,199.65,199.65,199.64,199.65,710400000.0
2008-04-16 01:43:00,199.65,199.66,199.65,199.65,275200000.0
2008-04-16 01:44:00,199.65,199.65,199.62,199.63,633600000.0
2008-04-16 01:45:00,199.63,199.63,199.57,199.61,1015400000.0
2008-04-16 01:46:00,199.61,199.61,199.58,199.58,955600000.0
2008-04-16 01:47:00,199.58,199.59,199.57,199.58,916000000.0
2008-04-16 01:48:00,199.58,199.61,199.57,199.57,211200000.0
2008-04-16 01:49:00,199.59,199.6,199.54,199.57,208000000.0
2008-04-16 01:50:00,199.57,199.61,199.56,199.61,237600000.0
2008-04-16 01:51:00,199.61,199.61,199.58,199.59,229600000.0
2008-04-16 01:52:00,199.59,199.59,199.57,199.58,220800000.0
2008-04-16 01:53:00,199.58,199.59,199.58,199.59,213600000.0
2008-04-16 01:54:00,199.59,199.61,199.59,199.6,232800000.0
2008-04-16 01:55:00,199.6,199.6,199.57,199.57,204800000.0
2008-04-16 01:56:00,199.57,199.58,199.56,199.57,205600000.0
2008-04-16 01:57:00,199.57,199.6,199.56,199.57,233200000.0
2008-04-16 01:58:00,199.57,199.59,199.555,199.59,456200000.0
2008-04-16 01:59:00,199.58,199.58,199.47,199.49,365000000.0
2008-04-16 02:00:00,199.49,199.55,199.485,199.5,323200000.0
2008-04-16 02:01:00,199.5,199.53,199.5,199.52,219200000.0
2008-04-16 02:02:00,199.52,199.53,199.51,199.51,224800000.0
2008-04-16 02:03:00,199.52,199.59,199.52,199.55,460800000.0
2008-04-16 02:04:00,199.55,199.56,199.42,199.42,280000000.0
2008-04-16 02:05:00,199.42,199.495,199.42,199.46,249800000.0
2008-04-16 02:06:00,199.46,199.46,199.45,199.46,224600000.0
2008-04-16 02:07:00,199.46,199.46,199.405,199.42,312040000.0
2008-04-16 02:08:00,199.42,199.455,199.415,199.455,384680000.0
2008-04-16 02:09:00,199.455,199.53,199.455,199.53,446800000.0
2008-04-16 02:10:00,199.53,199.53,199.5,199.53,627760000.0
2008-04-16 02:11:00,199.53,199.53,199.51,199.53,660000000.0
2008-04-16 02:12:00,199.53,199.54,199.52,199.52,643200000.0
2008-04-16 02:13:00,199.52,199.54,199.51,199.54,636000000.0
2008-04-16 02:14:00,199.54,199.57,199.54,199.56,642600000.0
2008-04-16 02:15:00,199.56,199.58,199.54,199.57,572240000.0
2008-04-16 02:16:00,199.57,199.59,199.56,199.58,636800000.0
2008-04-16 02:17:00,199.58,199.6,199.57,199.59,645600000.0
2008-04-16 02:18:00,199.59,199.6,199.57,199.58,654400000.0
2008-04-16 02:19:00,199.58,199.62,199.57,199.57,627200000.0
2008-04-16 02:20:00,199.57,199.65,199.57,199.65,647200000.0
2008-04-16 02:21:00,199.65,199.79,199.65,199.76,598800000.0
2008-04-16 02:22:00,199.76,199.77,199.64,199.65,651400000.0
2008-04-16 02:23:00,199.65,199.74,199.64,199.73,626500000.0
2008-04-16 02:24:00,199.73,199.76,199.71,199.73,634000000.0
2008-04-16 02:25:00,199.73,199.85,199.73,199.83,659800000.0
2008-04-16 02:26:00,199.83,199.89,199.83,199.85,699200000.0
2008-04-16 02:27:00,199.85,199.88,199.83,199.85,742400000.0
2008-04-16 02:28:00,199.85,199.86,199.82,199.82,795200000.0
2008-04-16 02:29:00,199.82,199.86,199.78,199.79,679000000.0
2008-04-16 02:30:00,199.79,199.85,199.79,199.84,594800000.0
2008-04-16 02:31:00,199.84,199.85,199.8,199.81,620200000.0
2008-04-16 02:32:00,199.81,199.86,199.79,199.79,717200000.0
2008-04-16 02:33:00,199.79,199.81,199.78,199.805,628200000.0
2008-04-16 02:34:00,199.805,199.82,199.78,199.81,617800000.0
2008-04-16 02:35:00,199.81,199.81,199.775,199.8,671600000.0
2008-04-16 02:36:00,199.8,199.82,199.78,199.82,523400000.0
2008-04-16 02:37:00,199.82,199.84,199.8,199.81,631200000.0
2008-04-16 02:38:00,199.81,199.84,199.81,199.84,692800000.0
2008-04-16 02:39:00,199.84,199.84,199.84,199.84,737000000.0
2008-04-16 02:40:00,199.84,199.95,199.84,199.91,660000000.0
2008-04-16 02:41:00,199.91,199.95,199.89,199.94,701600000.0
2008-04-16 02:42:00,199.94,199.94,199.91,199.93,707200000.0
2008-04-16 02:43:00,199.94,199.97,199.93,199.93,731200000.0
2008-04-16 02:44:00,199.93,199.95,199.92,199.93,652000000.0
2008-04-16 02:45:00,199.93,199.94,199.87,199.9,745200000.0
2008-04-16 02:46:00,199.9,199.91,199.89,199.9,648800000.0
2008-04-16 02:47:00,199.9,199.91,199.9,199.91,671600000.0
2008-04-16 02:48:00,199.91,199.95,199.88,199.88,720600000.0
2008-04-16 02:49:00,199.88,199.89,199.86,199.86,662200000.0
2008-04-16 02:50:00,199.86,199.89,199.85,199.87,679600000.0
2008-04-16 02:51:00,199.87,199.89,199.83,199.89,696000000.0
2008-04-16 02:52:00,199.89,199.9,199.87,199.88,654400000.0
2008-04-16 02:53:00,199.88,199.92,199.88,199.92,742400000.0
2008-04-16 02:54:00,199.92,199.94,199.9,199.9,671600000.0
2008-04-16 02:55:00,199.9,199.95,199.88,199.94,678800000.0
2008-04-16 02:56:00,199.93,199.94,199.88,199.88,806400000.0
2008-04-16 02:57:00,199.88,199.92,199.88,199.9,807600000.0
2008-04-16 02:58:00,199.9,199.91,199.87,199.88,681600000.0
2008-04-16 02:59:00,199.88,199.88,199.82,199.84,785000000.0
2008-04-16 03:00:00,199.84,199.87,199.83,199.83,634800000.0
2008-04-16 03:01:00,199.83,199.88,199.815,199.82,662400000.0
2008-04-16 03:02:00,199.82,199.83,199.79,199.8,622800000.0
2008-04-16 03:03:00,199.8,199.83,199.79,199.82,974800000.0
2008-04-16 03:04:00,199.82,199.84,199.77,199.78,812000000.0
2008-04-16 03:05:00,199.78,199.8,199.78,199.79,906400000.0
2008-04-16 03:06:00,199.79,199.79,199.77,199.775,496800000.0
2008-04-16 03:07:00,199.775,199.79,199.77,199.78,628200000.0
2008-04-16 03:08:00,199.78,199.81,199.77,199.81,644400000.0
2008-04-16 03:09:00,199.81,199.84,199.81,199.83,937200000.0
2008-04-16 03:10:00,199.83,199.83,199.805,199.82,771600000.0
2008-04-16 03:11:00,199.82,199.85,199.805,199.82,617400000.0
2008-04-16 03:12:00,199.82,199.85,199.82,199.84,660000000.0
2008-04-16 03:13:00,199.84,199.87,199.84,199.86,716800000.0
2008-04-16 03:14:00,199.86,199.86,199.81,199.82,556800000.0
2008-04-16 03:15:00,199.82,199.86,199.82,199.83,551000000.0
2008-04-16 03:16:00,199.83,199.86,199.82,199.86,651200000.0
2008-04-16 03:17:00,199.86,199.86,199.835,199.85,559200000.0
2008-04-16 03:18:00,199.85,199.92,199.84,199.9,742400000.0
2008-04-16 03:19:00,199.9,199.9,199.855,199.86,698200000.0
2008-04-16 03:20:00,199.86,199.88,199.835,199.835,671000000.0
2008-04-16 03:21:00,199.835,199.85,199.83,199.845,468400000.0
2008-04-16 03:22:00,199.845,199.86,199.84,199.85,691000000.0
2008-04-16 03:23:00,199.85,199.87,199.84,199.87,503400000.0
2008-04-16 03:24:00,199.87,199.87,199.84,199.84,476000000.0
2008-04-16 03:25:00,199.84,199.9,199.83,199.87,730200000.0
2008-04-16 03:26:00,199.87,199.87,199.85,199.86,589200000.0
2008-04-16 03:27:00,199.86,199.91,199.86,199.89,629600000.0
2008-04-16 03:28:00,199.89,199.91,199.88,199.88,644800000.0
2008-04-16 03:29:00,199.88,199.88,199.84,199.84,574000000.0
2008-04-16 03:30:00,199.84,199.87,199.84,199.86,668800000.0
2008-04-16 03:31:00,199.86,199.9,199.85,199.9,658800000.0
2008-04-16 03:32:00,199.9,199.93,199.89,199.92,633600000.0
2008-04-16 03:33:00,199.92,199.92,199.845,199.87,582200000.0
2008-04-16 03:34:00,199.87,199.9,199.87,199.89,651600000.0
2008-04-16 03:35:00,199.89,199.9,199.87,199.87,645600000.0
2008-04-16 03:36:00,199.87,199.87,199.82,199.84,644800000.0
2008-04-16 03:37:00,199.84,199.85,199.81,199.84,618200000.0
2008-04-16 03:38:00,199.84,199.85,199.81,199.81,630400000.0
2008-04-16 03:39:00,199.81,199.83,199.8,199.81,646400000.0
2008-04-16 03:40:00,199.81,199.81,199.78,199.79,685800000.0
2008-04-16 03:41:00,199.79,199.79,199.78,199.79,654000000.0
2008-04-16 03:42:00,199.79,199.79,199.75,199.78,517000000.0
2008-04-16 03:43:00,199.78,199.79,199.77,199.78,388400000.0
2008-04-16 03:44:00,199.78,199.8,199.78,199.79,553000000.0
2008-04-16 03:45:00,199.79,199.86,199.79,199.85,869600000.0
2008-04-16 03:46:00,199.85,199.85,199.79,199.79,553000000.0
2008-04-16 03:47:00,199.79,199.83,199.785,199.83,652200000.0
2008-04-16 03:48:00,199.83,199.83,199.81,199.81,650400000.0
2008-04-16 03:49:00,199.81,199.81,199.79,199.79,670400000.0
2008-04-16 03:50:00,199.79,199.79,199.78,199.78,822000000.0
2008-04-16 03:51:00,199.78,199.79,199.78,199.79,726400000.0
2008-04-16 03:52:00,199.79,199.79,199.75,199.75,676800000.0
2008-04-16 03:53:00,199.75,199.75,199.71,199.73,630400000.0
2008-04-16 03:54:00,199.73,199.73,199.69,199.72,818500000.0
2008-04-16 03:55:00,199.72,199.72,199.7,199.7,759000000.0
2008-04-16 03:56:00,199.7,199.73,199.7,199.73,772500000.0
2008-04-16 03:57:00,199.73,199.75,199.72,199.75,756400000.0
2008-04-16 03:58:00,199.75,199.79,199.73,199.76,616200000.0
2008-04-16 03:59:00,199.76,199.76,199.68,199.7,648300000.0
2008-04-16 04:00:00,199.7,199.73,199.7,199.73,754000000.0
2008-04-16 04:01:00,199.73,199.75,199.72,199.72,1038200000.0
2008-04-16 04:02:00,199.72,199.73,199.69,199.69,858200000.0
2008-04-16 04:03:00,199.68,199.7,199.62,199.63,588100000.0
2008-04-16 04:04:00,199.63,199.66,199.62,199.64,776200000.0
2008-04-16 04:05:00,199.64,199.645,199.565,199.58,558800000.0
2008-04-16 04:06:00,199.58,199.58,199.45,199.47,865000000.0
2008-04-16 04:07:00,199.47,199.47,199.405,199.41,940400000.0
2008-04-16 04:08:00,199.41,199.42,199.385,199.42,565400000.0
2008-04-16 04:09:00,199.42,199.445,199.415,199.44,337000000.0
2008-04-16 04:10:00,199.44,199.52,199.44,199.51,928400000.0
2008-04-16 04:11:00,199.51,199.54,199.47,199.53,462300000.0
2008-04-16 04:12:00,199.53,199.55,199.52,199.54,770400000.0
2008-04-16 04:13:00,199.53,199.54,199.52,199.53,653400000.0
2008-04-16 04:14:00,199.53,199.54,199.52,199.525,275500000.0
2008-04-16 04:15:00,199.525,199.56,199.525,199.56,540400000.0
2008-04-16 04:16:00,199.56,199.56,199.54,199.54,632800000.0
2008-04-16 04:17:00,199.54,199.545,199.525,199.535,472600000.0
2008-04-16 04:18:00,199.535,199.6,199.535,199.59,686000000.0
2008-04-16 04:19:00,199.59,199.59,199.53,199.53,704000000.0
2008-04-16 04:20:00,199.53,199.56,199.53,199.56,716400000.0
2008-04-16 04:21:00,199.56,199.58,199.55,199.55,646400000.0
2008-04-16 04:22:00,199.55,199.55,199.435,199.465,579400000.0
2008-04-16 04:23:00,199.465,199.49,199.44,199.49,594800000.0
2008-04-16 04:24:00,199.49,199.55,199.49,199.53,626400000.0
2008-04-16 04:25:00,199.53,199.55,199.5,199.52,682400000.0
2008-04-16 04:26:00,199.52,199.52,199.49,199.52,714800000.0
2008-04-16 04:27:00,199.53,199.55,199.52,199.52,510200000.0
2008-04-16 04:28:00,199.52,199.53,199.45,199.51,577000000.0
2008-04-16 04:29:00,199.51,199.52,199.47,199.5,704800000.0
2008-04-16 04:30:00,199.5,199.54,199.49,199.52,792200000.0
2008-04-16 04:31:00,199.52,199.53,199.51,199.53,853600000.0
2008-04-16 04:32:00,199.53,199.53,199.52,199.53,677600000.0
2008-04-16 04:33:00,199.53,199.53,199.53,199.53,650400000.0
2008-04-16 04:34:00,199.53,199.53,199.52,199.52,636000000.0
2008-04-16 04:35:00,199.52,199.52,199.49,199.5,631800000.0
2008-04-16 04:36:00,199.5,199.5,199.48,199.48,491500000.0
2008-04-16 04:37:00,199.48,199.48,199.34,199.38,503000000.0
2008-04-16 04:38:00,199.39,199.42,199.36,199.37,274300000.0
2008-04-16 04:39:00,199.37,199.39,199.36,199.36,222000000.0
2008-04-16 04:40:00,199.36,199.37,199.29,199.32,383900000.0
2008-04-16 04:41:00,199.31,199.33,199.3,199.3,685600000.0
2008-04-16 04:42:00,199.3,199.38,199.3,199.35,465600000.0
2008-04-16 04:43:00,199.35,199.38,199.32,199.37,692000000.0
2008-04-16 04:44:00,199.37,199.37,199.34,199.36,736000000.0
2008-04-16 04:45:00,199.36,199.36,199.36,199.36,633600000.0
2008-04-16 04:46:00,199.36,199.38,199.36,199.38,496600000.0
2008-04-16 04:47:00,199.38,199.39,199.36,199.38,767200000.0
2008-04-16 04:48:00,199.38,199.39,199.35,199.36,700800000.0
2008-04-16 04:49:00,199.36,199.38,199.36,199.36,660800000.0
2008-04-16 04:50:00,199.36,199.39,199.35,199.37,725400000.0
2008-04-16 04:51:00,199.37,199.41,199.37,199.41,844800000.0
2008-04-16 04:52:00,199.4,199.41,199.39,199.4,774400000.0
2008-04-16 04:53:00,199.4,199.43,199.39,199.42,708600000.0
2008-04-16 04:54:00,199.42,199.46,199.42,199.44,614200000.0
2008-04-16 04:55:00,199.44,199.54,199.44,199.54,643600000.0
2008-04-16 04:56:00,199.52,199.53,199.43,199.48,664800000.0
2008-04-16 04:57:00,199.48,199.5,199.48,199.5,405800000.0
2008-04-16 04:58:00,199.5,199.53,199.5,199.51,591600000.0
2008-04-16 04:59:00,199.51,199.56,199.495,199.53,598400000.0
2008-04-16 05:00:00,199.53,199.55,199.48,199.49,670000000.0
2008-04-16 05:01:00,199.49,199.5,199.48,199.48,662800000.0
2008-04-16 05:02:00,199.48,199.48,199.47,199.47,632800000.0
2008-04-16 05:03:00,199.47,199.52,199.47,199.52,661600000.0
2008-04-16 05:04:00,199.51,199.52,199.49,199.5,646400000.0
2008-04-16 05:05:00,199.5,199.52,199.5,199.52,621600000.0
2008-04-16 05:06:00,199.52,199.55,199.51,199.53,642800000.0
2008-04-16 05:07:00,199.53,199.53,199.53,199.53,435400000.0
2008-04-16 05:08:00,199.53,199.55,199.48,199.48,632800000.0
2008-04-16 05:09:00,199.48,199.54,199.48,199.53,680800000.0
2008-04-16 05:10:00,199.53,199.55,199.5,199.5,806800000.0
2008-04-16 05:11:00,199.5,199.54,199.49,199.52,633200000.0
2008-04-16 05:12:00,199.52,199.52,199.48,199.51,654000000.0
2008-04-16 05:13:00,199.51,199.51,199.48,199.49,645600000.0
2008-04-16 05:14:00,199.49,199.53,199.48,199.48,666000000.0
2008-04-16 05:15:00,199.48,199.55,199.465,199.53,634200000.0
2008-04-16 05:16:00,199.53,199.56,199.53,199.55,698800000.0
2008-04-16 05:17:00,199.55,199.55,199.495,199.51,469200000.0
2008-04-16 05:18:00,199.51,199.52,199.47,199.49,641800000.0
2008-04-16 05:19:00,199.49,199.5,199.47,199.48,658800000.0
2008-04-16 05:20:00,199.48,199.49,199.46,199.46,637200000.0
2008-04-16 05:21:00,199.46,199.46,199.44,199.46,646400000.0
2008-04-16 05:22:00,199.46,199.49,199.45,199.48,637600000.0
2008-04-16 05:23:00,199.48,199.48,199.45,199.45,625000000.0
2008-04-16 05:24:00,199.45,199.46,199.45,199.46,246800000.0
2008-04-16 05:25:00,199.46,199.48,199.46,199.47,623200000.0
2008-04-16 05:26:00,199.47,199.48,199.46,199.48,660800000.0
2008-04-16 05:27:00,199.48,199.49,199.47,199.47,643200000.0
2008-04-16 05:28:00,199.47,199.51,199.47,199.5,755800000.0
2008-04-16 05:29:00,199.5,199.51,199.49,199.51,635800000.0
2008-04-16 05:30:00,199.51,199.54,199.51,199.53,766000000.0
2008-04-16 05:31:00,199.53,199.54,199.53,199.535,238200000.0
2008-04-16 05:32:00,199.535,199.55,199.53,199.55,711600000.0
2008-04-16 05:33:00,199.55,199.61,199.55,199.59,698000000.0
2008-04-16 05:34:00,199.59,199.59,199.55,199.57,624800000.0
2008-04-16 05:35:00,199.57,199.57,199.555,199.56,216000000.0
2008-04-16 05:36:00,199.56,199.56,199.53,199.54,456000000.0
2008-04-16 05:37:00,199.54,199.54,199.48,199.49,572400000.0
2008-04-16 05:38:00,199.49,199.52,199.49,199.51,635800000.0
2008-04-16 05:39:00,199.51,199.52,199.51,199.52,489600000.0
2008-04-16 05:40:00,199.52,199.53,199.51,199.52,484800000.0
2008-04-16 05:41:00,199.52,199.52,199.49,199.5,800400000.0
2008-04-16 05:42:00,199.5,199.54,199.5,199.52,658400000.0
2008-04-16 05:43:00,199.52,199.52,199.49,199.51,534200000.0
2008-04-16 05:44:00,199.51,199.51,199.49,199.49,603400000.0
2008-04-16 05:45:00,199.49,199.5,199.47,199.47,652400000.0
2008-04-16 05:46:00,199.47,199.5,199.46,199.46,575000000.0
2008-04-16 05:47:00,199.46,199.5,199.455,199.5,678800000.0
2008-04-16 05:48:00,199.5,199.51,199.49,199.51,638400000.0
2008-04-16 05:49:00,199.51,199.53,199.48,199.49,639200000.0
2008-04-16 05:50:00,199.49,199.49,199.46,199.48,920800000.0
2008-04-16 05:51:00,199.48,199.48,199.47,199.47,650400000.0
2008-04-16 05:52:00,199.47,199.48,199.46,199.46,698400000.0
2008-04-16 05:53:00,199.46,199.48,199.45,199.45,566400000.0
2008-04-16 05:54:00,199.45,199.48,199.45,199.48,672800000.0
2008-04-16 05:55:00,199.48,199.48,199.43,199.47,649000000.0
2008-04-16 05:56:00,199.47,199.47,199.45,199.46,642400000.0
2008-04-16 05:57:00,199.46,199.48,199.46,199.47,653600000.0
2008-04-16 05:58:00,199.47,199.48,199.47,199.48,650400000.0
2008-04-16 05:59:00,199.48,199.48,199.48,199.48,664800000.0
2008-04-16 06:00:00,199.48,199.48,199.47,199.48,660000000.0
2008-04-16 06:01:00,199.48,199.48,199.43,199.44,645600000.0
2008-04-16 06:02:00,199.44,199.45,199.43,199.44,653200000.0
2008-04-16 06:03:00,199.44,199.44,199.4,199.41,650800000.0
2008-04-16 06:04:00,199.41,199.42,199.4,199.41,662800000.0
2008-04-16 06:05:00,199.41,199.44,199.39,199.43,649600000.0
2008-04-16 06:06:00,199.43,199.44,199.4,199.4,640800000.0
2008-04-16 06:07:00,199.4,199.41,199.4,199.41,654400000.0
2008-04-16 06:08:00,199.41,199.41,199.39,199.41,556200000.0
2008-04-16 06:09:00,199.41,199.42,199.39,199.4,302200000.0
2008-04-16 06:10:00,199.4,199.43,199.395,199.425,340000000.0
2008-04-16 06:11:00,199.425,199.44,199.415,199.44,274600000.0
2008-04-16 06:12:00,199.44,199.45,199.44,199.45,241600000.0
2008-04-16 06:13:00,199.45,199.45,199.43,199.43,653600000.0
2008-04-16 06:14:00,199.43,199.44,199.43,199.44,750400000.0
2008-04-16 06:15:00,199.44,199.44,199.44,199.44,855200000.0
2008-04-16 06:16:00,199.44,199.47,199.44,199.46,818800000.0
2008-04-16 06:17:00,199.46,199.46,199.44,199.44,574200000.0
2008-04-16 06:18:00,199.44,199.45,199.435,199.44,538500000.0
2008-04-16 06:19:00,199.44,199.44,199.43,199.44,650000000.0
2008-04-16 06:20:00,199.44,199.44,199.425,199.43,491000000.0
2008-04-16 06:21:00,199.43,199.43,199.4,199.42,837600000.0
2008-04-16 06:22:00,199.42,199.45,199.42,199.43,636000000.0
2008-04-16 06:23:00,199.43,199.46,199.43,199.45,675600000.0
2008-04-16 06:24:00,199.45,199.48,199.45,199.45,793600000.0
2008-04-16 06:25:00,199.45,199.49,199.45,199.49,639400000.0
2008-04-16 06:26:00,199.49,199.58,199.49,199.58,642800000.0
2008-04-16 06:27:00,199.58,199.58,199.55,199.58,636000000.0
2008-04-16 06:28:00,199.58,199.58,199.56,199.57,561200000.0
2008-04-16 06:29:00,199.57,199.57,199.54,199.55,751800000.0
2008-04-16 06:30:00,199.55,199.56,199.55,199.56,692800000.0
2008-04-16 06:31:00,199.56,199.58,199.55,199.58,657600000.0
2008-04-16 06:32:00,199.58,199.58,199.58,199.58,596000000.0
2008-04-16 06:33:00,199.58,199.58,199.58,199.58,770400000.0
2008-04-16 06:34:00,199.58,199.59,199.58,199.58,517600000.0
2008-04-16 06:35:00,199.58,199.6,199.58,199.59,665600000.0
2008-04-16 06:36:00,199.59,199.59,199.55,199.59,227600000.0
2008-04-16 06:37:00,199.59,199.59,199.53,199.53,280000000.0
2008-04-16 06:38:00,199.53,199.58,199.43,199.43,586400000.0
2008-04-16 06:39:00,199.43,199.43,199.34,199.35,669600000.0
2008-04-16 06:40:00,199.35,199.38,199.35,199.375,953200000.0
2008-04-16 06:41:00,199.375,199.38,199.37,199.38,878400000.0
2008-04-16 06:42:00,199.38,199.42,199.36,199.42,578000000.0
2008-04-16 06:43:00,199.43,199.43,199.365,199.37,700200000.0
2008-04-16 06:44:00,199.37,199.38,199.35,199.35,388000000.0
2008-04-16 06:45:00,199.35,199.365,199.34,199.36,495600000.0
2008-04-16 06:46:00,199.36,199.36,199.35,199.36,555200000.0
2008-04-16 06:47:00,199.36,199.44,199.36,199.43,458600000.0
2008-04-16 06:48:00,199.43,199.445,199.43,199.44,711400000.0
2008-04-16 06:49:00,199.44,199.45,199.44,199.45,707200000.0
2008-04-16 06:50:00,199.45,199.5,199.45,199.46,355600000.0
2008-04-16 06:51:00,199.465,199.465,199.36,199.365,266400000.0
2008-04-16 06:52:00,199.365,199.435,199.365,199.41,428800000.0
2008-04-16 06:53:00,199.41,199.44,199.41,199.42,799800000.0
2008-04-16 06:54:00,199.42,199.42,199.4,199.41,748600000.0
2008-04-16 06:55:00,199.41,199.47,199.41,199.47,785400000.0
2008-04-16 06:56:00,199.47,199.57,199.47,199.54,413600000.0
2008-04-16 06:57:00,199.54,199.54,199.48,199.48,518200000.0
2008-04-16 06:58:00,199.47,199.48,199.47,199.48,280000000.0
2008-04-16 06:59:00,199.48,199.48,199.46,199.47,681600000.0
2008-04-16 07:00:00,199.47,199.5,199.47,199.5,820400000.0
2008-04-16 07:01:00,199.5,199.515,199.5,199.515,583600000.0
2008-04-16 07:02:00,199.515,199.54,199.49,199.49,524000000.0
2008-04-16 07:03:00,199.49,199.54,199.49,199.52,563400000.0
2008-04-16 07:04:00,199.52,199.535,199.52,199.53,674600000.0
2008-04-16 07:05:00,199.53,199.61,199.53,199.59,482000000.0
2008-04-16 07:06:00,199.59,199.59,199.53,199.57,485000000.0
2008-04-16 07:07:00,199.57,199.62,199.56,199.61,451400000.0
2008-04-16 07:08:00,199.61,199.72,199.6,199.63,594400000.0
2008-04-16 07:09:00,199.63,199.63,199.58,199.59,652000000.0
2008-04-16 07:10:00,199.59,199.62,199.57,199.6,722400000.0
2008-04-16 07:11:00,199.6,199.63,199.59,199.62,727800000.0
2008-04-16 07:12:00,199.62,199.62,199.61,199.62,732000000.0
2008-04-16 07:13:00,199.62,199.63,199.61,199.63,673200000.0
2008-04-16 07:14:00,199.63,199.63,199.58,199.59,641600000.0
2008-04-16 07:15:00,199.59,199.6,199.57,199.575,655400000.0
2008-04-16 07:16:00,199.575,199.6,199.575,199.6,627400000.0
2008-04-16 07:17:00,199.6,199.61,199.58,199.58,780800000.0
2008-04-16 07:18:00,199.58,199.59,199.55,199.55,866400000.0
2008-04-16 07:19:00,199.55,199.6,199.54,199.6,788800000.0
2008-04-16 07:20:00,199.6,199.6,199.58,199.59,672000000.0
2008-04-16 07:21:00,199.59,199.61,199.58,199.6,643200000.0
2008-04-16 07:22:00,199.6,199.6,199.56,199.56,416100000.0
2008-04-16 07:23:00,199.56,199.57,199.56,199.57,400000000.0
2008-04-16 07:24:00,199.57,199.58,199.53,199.57,400800000.0
2008-04-16 07:25:00,199.57,199.57,199.52,199.56,400400000.0
2008-04-16 07:26:00,199.56,199.57,199.5,199.5,405100000.0
2008-04-16 07:27:00,199.5,199.57,199.5,199.56,408400000.0
2008-04-16 07:28:00,199.56,199.56,199.54,199.56,408800000.0
2008-04-16 07:29:00,199.56,199.59,199.55,199.59,505700000.0
2008-04-16 07:30:00,199.58,199.6,199.53,199.53,422100000.0
2008-04-16 07:31:00,199.53,199.55,199.53,199.55,366000000.0
2008-04-16 07:32:00,199.55,199.56,199.55,199.56,432500000.0
2008-04-16 07:33:00,199.56,199.56,199.54,199.56,621200000.0
2008-04-16 07:34:00,199.56,199.62,199.52,199.59,405900000.0
2008-04-16 07:35:00,199.59,199.64,199.59,199.615,448500000.0
2008-04-16 07:36:00,199.615,199.63,199.58,199.6,359500000.0
2008-04-16 07:37:00,199.6,199.61,199.58,199.6,431700000.0
2008-04-16 07:38:00,199.6,199.66,199.575,199.59,390700000.0
2008-04-16 07:39:00,199.59,199.63,199.58,199.62,397900000.0
2008-04-16 07:40:00,199.62,199.65,199.62,199.65,409800000.0
2008-04-16 07:41:00,199.65,199.73,199.65,199.71,374500000.0
2008-04-16 07:42:00,199.7,199.7,199.57,199.59,383600000.0
2008-04-16 07:43:00,199.58,199.64,199.57,199.6,388000000.0
2008-04-16 07:44:00,199.6,199.63,199.595,199.605,385600000.0
2008-04-16 07:45:00,199.605,199.63,199.57,199.59,397800000.0
2008-04-16 07:46:00,199.59,199.59,199.56,199.59,458400000.0
2008-04-16 07:47:00,199.59,199.59,199.58,199.59,219200000.0
2008-04-16 07:48:00,199.59,199.59,199.57,199.57,299200000.0
2008-04-16 07:49:00,199.57,199.66,199.57,199.63,461800000.0
2008-04-16 07:50:00,199.63,199.65,199.63,199.65,428800000.0
2008-04-16 07:51:00,199.65,199.65,199.62,199.62,334400000.0
2008-04-16 07:52:00,199.62,199.71,199.6,199.71,405800000.0
2008-04-16 07:53:00,199.71,199.74,199.685,199.74,367800000.0
2008-04-16 07:54:00,199.74,199.75,199.73,199.73,471200000.0
2008-04-16 07:55:00,199.73,199.75,199.68,199.68,430700000.0
2008-04-16 07:56:00,199.68,199.68,199.62,199.64,472800000.0
2008-04-16 07:57:00,199.64,199.66,199.595,199.61,464000000.0
2008-04-16 07:58:00,199.61,199.7,199.59,199.7,229800000.0
2008-04-16 07:59:00,199.7,199.71,199.665,199.685,182200000.0
2008-04-16 08:00:00,199.685,199.695,199.59,199.645,607600000.0
2008-04-16 08:01:00,199.645,199.66,199.62,199.63,654200000.0
2008-04-16 08:02:00,199.63,199.64,199.61,199.63,612400000.0
2008-04-16 08:03:00,199.63,199.68,199.63,199.67,471000000.0
2008-04-16 08:04:00,199.67,199.74,199.67,199.735,543000000.0
2008-04-16 08:05:00,199.735,199.76,199.69,199.69,370266235.0
2008-04-16 08:06:00,199.7,199.89,199.67,199.885,536000000.0
2008-04-16 08:07:00,199.885,199.915,199.845,199.9,1149300000.0
2008-04-16 08:08:00,199.9,199.93,199.84,199.93,511200000.0
2008-04-16 08:09:00,199.925,199.93,199.84,199.855,594900000.0
2008-04-16 08:10:00,199.85,199.955,199.845,199.845,920200000.0
2008-04-16 08:11:00,199.835,199.86,199.71,199.725,681600000.0
2008-04-16 08:12:00,199.725,199.735,199.68,199.735,492400000.0
2008-04-16 08:13:00,199.755,199.8,199.725,199.73,517200000.0
2008-04-16 08:14:00,199.735,199.86,199.735,199.86,617600000.0
2008-04-16 08:15:00,199.86,199.91,199.81,199.91,505400000.0
2008-04-16 08:16:00,199.915,199.935,199.79,199.83,770100000.0
2008-04-16 08:17:00,199.83,199.99,199.83,199.87,914200000.0
2008-04-16 08:18:00,199.87,199.94,199.83,199.85,716700000.0
2008-04-16 08:19:00,199.85,199.9,199.84,199.87,719100000.0
2008-04-16 08:20:00,199.87,199.89,199.82,199.89,682600000.0
2008-04-16 08:21:00,199.89,199.92,199.86,199.9,506100000.0
2008-04-16 08:22:00,199.9,199.93,199.875,199.92,611400000.0
2008-04-16 08:23:00,199.92,199.92,199.87,199.9,350600000.0
2008-04-16 08:24:00,199.89,199.93,199.89,199.915,1119700000.0
2008-04-16 08:25:00,199.915,199.93,199.91,199.92,900800000.0
2008-04-16 08:26:00,199.92,199.99,199.915,199.94,1046600000.0
2008-04-16 08:27:00,199.94,200.01,199.94,199.975,1015100000.0
2008-04-16 08:28:00,199.975,199.995,199.97,199.985,1237000000.0
2008-04-16 08:29:00,199.995,200.03,199.975,199.99,746200000.0
2008-04-16 08:30:00,199.99,200.06,199.99,200.03,599200000.0
2008-04-16 08:31:00,200.03,200.05,199.995,199.995,401000000.0
2008-04-16 08:32:00,199.995,200.01,199.9,199.91,471800000.0
2008-04-16 08:33:00,199.91,199.96,199.895,199.92,452800000.0
2008-04-16 08:34:00,199.92,199.955,199.92,199.945,278800000.0
2008-04-16 08:35:00,199.945,199.945,199.895,199.905,400600000.0
2008-04-16 08:36:00,199.905,199.97,199.875,199.9,513800000.0
2008-04-16 08:37:00,199.9,199.96,199.84,199.84,604400000.0
2008-04-16 08:38:00,199.84,199.95,199.84,199.87,349800000.0
2008-04-16 08:39:00,199.87,199.92,199.86,199.87,590000000.0
2008-04-16 08:40:00,199.87,199.92,199.85,199.91,579800000.0
2008-04-16 08:41:00,199.91,199.95,199.91,199.915,309600000.0
2008-04-16 08:42:00,199.915,199.92,199.89,199.915,884400000.0
2008-04-16 08:43:00,199.915,200.0,199.9,199.97,707600000.0
2008-04-16 08:44:00,199.97,199.99,199.92,199.92,519000000.0
2008-04-16 08:45:00,199.92,199.92,199.815,199.9,575000000.0
2008-04-16 08:46:00,199.91,199.92,199.805,199.85,482800000.0
2008-04-16 08:47:00,199.85,199.88,199.81,199.85,450200000.0
2008-04-16 08:48:00,199.85,199.92,199.83,199.92,506800000.0
2008-04-16 08:49:00,199.92,199.92,199.83,199.83,402400000.0
2008-04-16 08:50:00,199.83,199.84,199.81,199.81,545400000.0
2008-04-16 08:51:00,199.81,199.87,199.7,199.71,471000000.0
2008-04-16 08:52:00,199.71,199.84,199.69,199.83,678800000.0
2008-04-16 08:53:00,199.83,199.87,199.79,199.85,627400000.0
2008-04-16 08:54:00,199.85,200.02,199.85,199.97,591600000.0
2008-04-16 08:55:00,199.97,199.98,199.94,199.97,605800000.0
2008-04-16 08:56:00,199.96,200.14,199.95,200.13,501000000.0
2008-04-16 08:57:00,200.12,200.13,200.02,200.11,593600000.0
2008-04-16 08:58:00,200.11,200.19,200.1,200.16,652800000.0
2008-04-16 08:59:00,200.16,200.16,200.08,200.1,596400000.0
2008-04-16 09:00:00,200.1,200.1,200.01,200.03,240200000.0
2008-04-16 09:01:00,200.03,200.08,199.995,200.005,482600000.0
2008-04-16 09:02:00,200.005,200.01,199.98,200.01,420800000.0
2008-04-16 09:03:00,200.01,200.03,199.98,200.03,302200000.0
2008-04-16 09:04:00,200.03,200.135,200.01,200.13,317800000.0
2008-04-16 09:05:00,200.13,200.195,200.125,200.19,297800000.0
2008-04-16 09:06:00,200.19,200.355,200.19,200.3,325200000.0
2008-04-16 09:07:00,200.3,200.325,200.155,200.27,245600000.0
2008-04-16 09:08:00,200.27,200.3,200.225,200.225,340000000.0
2008-04-16 09:09:00,200.225,200.26,200.205,200.21,376800000.0
2008-04-16 09:10:00,200.21,200.27,200.21,200.25,476000000.0
2008-04-16 09:11:00,200.255,200.625,200.255,200.615,548100000.0
2008-04-16 09:12:00,200.645,200.77,200.635,200.7,291500000.0
2008-04-16 09:13:00,200.7,200.77,200.6,200.69,182700000.0
2008-04-16 09:14:00,200.69,200.69,200.56,200.585,271400000.0
2008-04-16 09:15:00,200.59,200.6,200.505,200.505,223600000.0
2008-04-16 09:16:00,200.505,200.51,200.36,200.395,207300000.0
2008-04-16 09:17:00,200.395,200.48,200.36,200.46,195380000.0
2008-04-16 09:18:00,200.46,200.5,200.445,200.445,200530000.0
2008-04-16 09:19:00,200.445,200.445,200.295,200.31,124300000.0
2008-04-16 09:20:00,200.31,200.35,200.245,200.32,174500000.0
2008-04-16 09:21:00,200.32,200.34,200.28,200.3,138200000.0
2008-04-16 09:22:00,200.3,200.38,200.3,200.38,131400000.0
2008-04-16 09:23:00,200.38,200.4,200.375,200.38,102800000.0
2008-04-16 09:24:00,200.38,200.42,200.29,200.3,122200000.0
2008-04-16 09:25:00,200.3,200.36,200.28,200.34,116700000.0
2008-04-16 09:26:00,200.34,200.42,200.28,200.3,99100000.0
2008-04-16 09:27:00,200.3,200.36,200.27,200.36,190500000.0
2008-04-16 09:28:00,200.36,200.39,200.32,200.36,103200000.0
2008-04-16 09:29:00,200.35,200.37,200.285,200.36,131400000.0
2008-04-16 09:30:00,200.38,200.38,200.3,200.335,145000000.0
2008-04-16 09:31:00,200.34,200.4,200.215,200.4,183400000.0
2008-04-16 09:32:00,200.4,200.46,200.38,200.46,97600000.0
2008-04-16 09:33:00,200.46,200.46,200.35,200.375,98000000.0
2008-04-16 09:34:00,200.37,200.455,200.37,200.45,206800000.0
2008-04-16 09:35:00,200.45,200.51,200.44,200.48,93900000.0
2008-04-16 09:36:00,200.48,200.48,200.41,200.435,140900000.0
2008-04-16 09:37:00,200.435,200.445,200.365,200.405,231400000.0
2008-04-16 09:38:00,200.405,200.43,200.3,200.3,104400000.0
2008-04-16 09:39:00,200.285,200.38,200.28,200.33,111800000.0
2008-04-16 09:40:00,200.33,200.39,200.315,200.36,155000000.0
2008-04-16 09:41:00,200.36,200.36,200.26,200.33,133000000.0
2008-04-16 09:42:00,200.33,200.35,200.32,200.32,110800000.0
2008-04-16 09:43:00,200.32,200.42,200.32,200.4,95600000.0
2008-04-16 09:44:00,200.4,200.45,200.38,200.45,94800000.0
2008-04-16 09:45:00,200.45,200.47,200.4,200.4,94000000.0
2008-04-16 09:46:00,200.4,200.4,200.35,200.39,114000000.0
2008-04-16 09:47:00,200.39,200.41,200.33,200.34,80500000.0
2008-04-16 09:48:00,200.34,200.38,200.33,200.33,72500000.0
2008-04-16 09:49:00,200.33,200.33,200.3,200.3,81100000.0
2008-04-16 09:50:00,200.3,200.3,200.22,200.25,79600000.0
2008-04-16 09:51:00,200.25,200.32,200.25,200.28,75400000.0
2008-04-16 09:52:00,200.28,200.3,200.23,200.23,94600000.0
2008-04-16 09:53:00,200.23,200.23,200.07,200.08,105900000.0
2008-04-16 09:54:00,200.09,200.25,200.09,200.17,85900000.0
2008-04-16 09:55:00,200.17,200.2,200.14,200.17,88600000.0
2008-04-16 09:56:00,200.17,200.22,200.17,200.19,125400000.0
2008-04-16 09:57:00,200.19,200.22,200.18,200.19,117600000.0
2008-04-16 09:58:00,200.19,200.19,200.06,200.12,83700000.0
2008-04-16 09:59:00,200.12,200.15,200.07,200.11,60900000.0
2008-04-16 10:00:00,200.11,200.12,200.03,200.12,99400000.0
2008-04-16 10:01:00,200.105,200.18,200.105,200.11,97400000.0
2008-04-16 10:02:00,200.11,200.11,200.04,200.05,62600000.0
2008-04-16 10:03:00,200.05,200.07,200.0,200.06,104100000.0
2008-04-16 10:04:00,200.06,200.11,200.05,200.1,55000000.0
2008-04-16 10:05:00,200.1,200.14,200.1,200.14,114600000.0
2008-04-16 10:06:00,200.14,200.14,200.04,200.05,292500000.0
2008-04-16 10:07:00,200.05,200.1,200.05,200.1,333700000.0
2008-04-16 10:08:00,200.1,200.12,200.02,200.02,119100000.0
2008-04-16 10:09:00,200.02,200.02,199.98,200.01,90100000.0
2008-04-16 10:10:00,200.01,200.01,199.95,199.98,74400000.0
2008-04-16 10:11:00,199.98,200.0,199.92,199.93,167000000.0
2008-04-16 10:12:00,199.93,199.93,199.84,199.86,1257900000.0
2008-04-16 10:13:00,199.86,199.91,199.85,199.87,1051400000.0
2008-04-16 10:14:00,199.87,199.89,199.86,199.89,942200000.0
2008-04-16 10:15:00,199.89,199.94,199.88,199.9,639000000.0
2008-04-16 10:16:00,199.9,199.91,199.87,199.875,846400000.0
2008-04-16 10:17:00,199.89,199.91,199.87,199.91,128800000.0
2008-04-16 10:18:00,199.91,200.01,199.91,199.97,98800000.0
2008-04-16 10:19:00,199.97,200.07,199.97,200.01,95900000.0
2008-04-16 10:20:00,200.03,200.03,199.93,199.98,158200000.0
2008-04-16 10:21:00,199.98,200.03,199.98,200.02,134700000.0
2008-04-16 10:22:00,200.02,200.03,199.98,200.03,108800000.0
2008-04-16 10:23:00,200.03,200.03,200.0,200.02,132800000.0
2008-04-16 10:24:00,200.02,200.06,199.97,199.985,289200000.0
2008-04-16 10:25:00,199.985,200.09,199.985,200.09,229800000.0
2008-04-16 10:26:00,200.09,200.23,200.07,200.195,134000000.0
2008-04-16 10:27:00,200.195,200.32,200.15,200.24,144100000.0
2008-04-16 10:28:00,200.24,200.26,200.2,200.2,130400000.0
2008-04-16 10:29:00,200.2,200.25,200.14,200.14,170400000.0
2008-04-16 10:30:00,200.14,200.31,200.14,200.24,108400000.0
2008-04-16 10:31:00,200.24,200.28,200.2,200.23,106400000.0
2008-04-16 10:32:00,200.23,200.275,200.19,200.19,248700000.0
2008-04-16 10:33:00,200.19,200.2,200.14,200.16,1326400000.0
2008-04-16 10:34:00,200.16,200.17,200.13,200.15,1028000000.0
2008-04-16 10:35:00,200.15,200.18,200.12,200.17,1074400000.0
2008-04-16 10:36:00,200.17,200.24,200.12,200.24,1093600000.0
2008-04-16 10:37:00,200.24,200.31,200.23,200.29,1405600000.0
2008-04-16 10:38:00,200.29,200.3,200.27,200.29,1206400000.0
2008-04-16 10:39:00,200.29,200.34,200.25,200.28,1146400000.0
2008-04-16 10:40:00,200.28,200.43,200.28,200.41,1068800000.0
2008-04-16 10:41:00,200.41,200.44,200.39,200.4,1078400000.0
2008-04-16 10:42:00,200.4,200.41,200.36,200.4,1173600000.0
2008-04-16 10:43:00,200.4,200.4,200.36,200.39,1027160000.0
2008-04-16 10:44:00,200.39,200.44,200.39,200.4,912080000.0
2008-04-16 10:45:00,200.4,200.46,200.375,200.43,1230800000.0
2008-04-16 10:46:00,200.43,200.44,200.41,200.41,727340000.0
2008-04-16 10:47:00,200.41,200.435,200.4,200.435,638900000.0
2008-04-16 10:48:00,200.435,200.45,200.265,200.335,668340000.0
2008-04-16 10:49:00,200.335,200.355,200.325,200.34,623500000.0
2008-04-16 10:50:00,200.34,200.365,200.325,200.365,786800000.0
2008-04-16 10:51:00,200.365,200.38,200.325,200.335,760200000.0
2008-04-16 10:52:00,200.335,200.335,200.225,200.245,820100000.0
2008-04-16 10:53:00,200.245,200.265,200.215,200.255,581100000.0
2008-04-16 10:54:00,200.255,200.315,200.255,200.315,839100000.0
2008-04-16 10:55:00,200.31,200.31,200.275,200.275,685800000.0
2008-04-16 10:56:00,200.275,200.295,200.255,200.295,795000000.0
2008-04-16 10:57:00,200.295,200.365,200.295,200.315,706000000.0
2008-04-16 10:58:00,200.315,200.345,200.235,200.285,889300000.0
2008-04-16 10:59:00,200.285,200.295,200.195,200.235,900100000.0
2008-04-16 11:00:00,200.235,200.245,200.095,200.095,851800000.0
2008-04-16 11:01:00,200.085,200.1,199.91,199.94,613500000.0
2008-04-16 11:02:00,199.94,199.95,199.785,199.885,630800000.0
2008-04-16 11:03:00,199.885,200.05,199.845,200.005,136400000.0
2008-04-16 11:04:00,200.0,200.0,199.93,199.93,1178600000.0
2008-04-16 11:05:00,199.93,200.0,199.86,199.93,1241599998.0
2008-04-16 11:06:00,199.93,200.1,199.93,200.03,1178400000.0
2008-04-16 11:07:00,200.04,200.13,199.96,200.06,1167200000.0
2008-04-16 11:08:00,200.06,200.12,200.01,200.11,1190400000.0
2008-04-16 11:09:00,200.1,200.15,200.02,200.06,1253600001.0
2008-04-16 11:10:00,200.06,200.06,199.99,200.04,1060800000.0
2008-04-16 11:11:00,200.04,200.05,199.97,199.98,1277599998.0
2008-04-16 11:12:00,199.98,200.04,199.95,199.96,790300000.0
2008-04-16 11:13:00,199.96,200.01,199.96,199.99,1243200000.0
2008-04-16 11:14:00,199.99,200.15,199.98,200.13,1246200000.0
2008-04-16 11:15:00,200.13,200.13,200.05,200.05,1104800000.0
2008-04-16 11:16:00,200.05,200.1,200.04,200.04,960800000.0
2008-04-16 11:17:00,200.04,200.09,200.04,200.08,926400000.0
2008-04-16 11:18:00,200.08,200.14,200.08,200.1,1518399997.0
2008-04-16 11:19:00,200.1,200.1,200.05,200.06,958400000.0
2008-04-16 11:20:00,200.06,200.11,200.06,200.07,991200000.0
2008-04-16 11:21:00,200.07,200.09,200.05,200.07,942400000.0
2008-04-16 11:22:00,200.07,200.08,200.02,200.03,961600000.0
2008-04-16 11:23:00,200.03,200.03,199.94,199.98,995200000.0
2008-04-16 11:24:00,199.98,200.06,199.96,199.98,964200000.0
2008-04-16 11:25:00,199.98,200.02,199.96,200.0,1060700000.0
2008-04-16 11:26:00,200.0,200.07,199.98,200.06,1150600000.0
2008-04-16 11:27:00,200.06,200.06,199.99,199.99,1049500000.0
2008-04-16 11:28:00,199.99,200.0,199.95,199.96,1021300000.0
2008-04-16 11:29:00,199.96,200.05,199.96,200.04,1107200000.0
2008-04-16 11:30:00,200.04,200.18,200.04,200.1,1199200000.0
2008-04-16 11:31:00,200.1,200.18,200.09,200.14,1142400000.0
2008-04-16 11:32:00,200.14,200.16,200.03,200.05,935400000.0
2008-04-16 11:33:00,200.05,200.05,200.0,200.02,1005600000.0
2008-04-16 11:34:00,200.02,200.07,200.0,200.02,1042400000.0
2008-04-16 11:35:00,200.03,200.135,200.01,200.11,821200000.0
2008-04-16 11:36:00,200.15,200.2,200.08,200.16,927100000.0
2008-04-16 11:37:00,200.16,200.19,200.03,200.1,963500000.0
2008-04-16 11:38:00,200.1,200.12,199.94,199.94,843600000.0
2008-04-16 11:39:00,199.93,199.95,199.75,199.87,898000000.0
2008-04-16 11:40:00,199.86,199.93,199.79,199.83,794600000.0
2008-04-16 11:41:00,199.83,199.92,199.78,199.88,886200000.0
2008-04-16 11:42:00,199.89,199.95,199.83,199.92,880600000.0
2008-04-16 11:43:00,199.92,200.07,199.92,200.0,709000000.0
2008-04-16 11:44:00,200.0,200.0,199.88,199.88,862600000.0
2008-04-16 11:45:00,199.88,199.96,199.87,199.88,852200000.0
2008-04-16 11:46:00,199.88,200.03,199.88,199.97,1012800000.0
2008-04-16 11:47:00,199.97,199.99,199.88,199.92,871200000.0
2008-04-16 11:48:00,199.92,200.06,199.91,199.98,923400001.0
2008-04-16 11:49:00,199.98,200.0,199.87,199.88,894200000.0
2008-04-16 11:50:00,199.88,199.99,199.78,199.81,840200000.0
2008-04-16 11:51:00,199.81,199.82,199.75,199.8,723000000.0
2008-04-16 11:52:00,199.8,199.8,199.69,199.78,858200000.0
2008-04-16 11:53:00,199.78,199.89,199.73,199.87,937400000.0
2008-04-16 11:54:00,199.87,199.87,199.74,199.78,1008200000.0
2008-04-16 11:55:00,199.77,199.83,199.74,199.76,902400000.0
2008-04-16 11:56:00,199.76,199.79,199.7,199.76,1096900000.0
2008-04-16 11:57:00,199.75,199.87,199.73,199.87,910600000.0
2008-04-16 11:58:00,199.87,199.94,199.79,199.94,710000000.0
2008-04-16 11:59:00,199.94,199.98,199.89,199.89,758700000.0
2008-04-16 12:00:00,199.89,199.99,199.83,199.84,848000000.0
2008-04-16 12:01:00,199.84,199.91,199.81,199.83,847600000.0
2008-04-16 12:02:00,199.83,199.86,199.73,199.74,902800000.0
2008-04-16 12:03:00,199.74,199.85,199.74,199.81,817800000.0
2008-04-16 12:04:00,199.81,199.84,199.77,199.77,939100000.0
2008-04-16 12:05:00,199.76,199.79,199.72,199.79,737800000.0
2008-04-16 12:06:00,199.79,199.81,199.76,199.78,819700000.0
2008-04-16 12:07:00,199.77,199.79,199.67,199.72,507600000.0
2008-04-16 12:08:00,199.72,199.73,199.66,199.71,710700000.0
2008-04-16 12:09:00,199.71,199.72,199.43,199.48,828300000.0
2008-04-16 12:10:00,199.48,199.54,199.47,199.51,840000000.0
2008-04-16 12:11:00,199.52,199.58,199.42,199.42,919000000.0
2008-04-16 12:12:00,199.42,199.42,199.28,199.33,774800000.0
2008-04-16 12:13:00,199.33,199.36,199.32,199.34,1251600000.0
2008-04-16 12:14:00,199.34,199.36,199.17,199.17,1029100004.0
2008-04-16 12:15:00,199.17,199.24,199.17,199.23,159500000.0
2008-04-16 12:16:00,199.23,199.27,199.19,199.27,177300000.0
2008-04-16 12:17:00,199.27,199.28,199.235,199.28,435700000.0
2008-04-16 12:18:00,199.28,199.435,199.28,199.435,351900000.0
2008-04-16 12:19:00,199.435,199.54,199.435,199.49,183600000.0
2008-04-16 12:20:00,199.49,199.51,199.415,199.48,150200000.0
2008-04-16 12:21:00,199.48,199.48,199.4,199.42,187200000.0
2008-04-16 12:22:00,199.42,199.44,199.35,199.36,191200000.0
2008-04-16 12:23:00,199.36,199.38,199.345,199.38,153100000.0
2008-04-16 12:24:00,199.38,199.38,199.31,199.36,152800000.0
2008-04-16 12:25:00,199.36,199.38,199.33,199.345,154100000.0
2008-04-16 12:26:00,199.345,199.365,199.245,199.31,172100000.0
2008-04-16 12:27:00,199.31,199.31,199.17,199.18,143600000.0
2008-04-16 12:28:00,199.18,199.32,199.18,199.26,115800000.0
2008-04-16 12:29:00,199.26,199.42,199.25,199.38,130500000.0
2008-04-16 12:30:00,199.38,199.41,199.375,199.4,145600000.0
2008-04-16 12:31:00,199.4,199.49,199.38,199.45,209600000.0
2008-04-16 12:32:00,199.445,199.46,199.37,199.41,396300000.0
2008-04-16 12:33:00,199.41,199.495,199.395,199.49,246800000.0
2008-04-16 12:34:00,199.49,199.595,199.49,199.54,230600000.0
2008-04-16 12:35:00,199.545,199.565,199.5,199.545,207900000.0
2008-04-16 12:36:00,199.545,199.57,199.54,199.54,196800000.0
2008-04-16 12:37:00,199.54,199.565,199.515,199.545,176400000.0
2008-04-16 12:38:00,199.545,199.55,199.485,199.505,230500000.0
2008-04-16 12:39:00,199.505,199.505,199.41,199.425,227900000.0
2008-04-16 12:40:00,199.425,199.47,199.425,199.43,306800000.0
2008-04-16 12:41:00,199.43,199.47,199.39,199.42,276300000.0
2008-04-16 12:42:00,199.42,199.44,199.4,199.43,200600000.0
2008-04-16 12:43:00,199.43,199.46,199.39,199.44,195200000.0
2008-04-16 12:44:00,199.44,199.505,199.425,199.505,232400000.0
2008-04-16 12:45:00,199.505,199.505,199.445,199.49,237600000.0
2008-04-16 12:46:00,199.49,199.51,199.465,199.49,248100000.0
2008-04-16 12:47:00,199.49,199.52,199.46,199.51,246900000.0
2008-04-16 12:48:00,199.51,199.565,199.48,199.52,238400000.0
2008-04-16 12:49:00,199.52,199.56,199.52,199.54,236400000.0
2008-04-16 12:50:00,199.54,199.57,199.535,199.56,247800000.0
2008-04-16 12:51:00,199.56,199.56,199.525,199.54,228000000.0
2008-04-16 12:52:00,199.54,199.56,199.53,199.535,237240000.0
2008-04-16 12:53:00,199.535,199.55,199.51,199.52,99020000.0
2008-04-16 12:54:00,199.52,199.54,199.5,199.525,251400000.0
2008-04-16 12:55:00,199.525,199.54,199.5,199.54,192820000.0
2008-04-16 12:56:00,199.52,199.56,199.49,199.52,29760000.0
2008-04-16 12:57:00,199.52,199.56,199.52,199.55,19780000.0
2008-04-16 12:58:00,199.55,199.63,199.55,199.62,19760000.0
2008-04-16 12:59:00,199.62,199.805,199.62,199.73,115000000.0
2008-04-16 13:00:00,199.72,199.795,199.7,199.725,344400000.0
2008-04-16 13:01:00,199.725,199.845,199.72,199.75,677600000.0
2008-04-16 13:02:00,199.755,199.79,199.685,199.765,663500000.0
2008-04-16 13:03:00,199.765,199.88,199.75,199.855,547600000.0
2008-04-16 13:04:00,199.855,199.895,199.815,199.815,552100000.0
2008-04-16 13:05:00,199.83,199.875,199.75,199.855,506100000.0
2008-04-16 13:06:00,199.855,199.885,199.705,199.71,493200000.0
2008-04-16 13:07:00,199.71,199.735,199.655,199.705,379600000.0
2008-04-16 13:08:00,199.72,199.73,199.69,199.72,340400000.0
2008-04-16 13:09:00,199.72,199.765,199.715,199.765,343400000.0
2008-04-16 13:10:00,199.765,199.825,199.715,199.825,357400000.0
2008-04-16 13:11:00,199.825,199.875,199.82,199.865,353800000.0
2008-04-16 13:12:00,199.865,199.865,199.82,199.845,433800000.0
2008-04-16 13:13:00,199.845,199.845,199.725,199.765,295900000.0
2008-04-16 13:14:00,199.765,199.8,199.755,199.79,339000000.0
2008-04-16 13:15:00,199.79,199.85,199.785,199.805,386800000.0
2008-04-16 13:16:00,199.805,199.815,199.79,199.805,295300000.0
2008-04-16 13:17:00,199.805,199.915,199.79,199.9,426500000.0
2008-04-16 13:18:00,199.9,200.0,199.895,199.98,220900000.0
2008-04-16 13:19:00,199.98,200.0,199.935,199.96,89900000.0
2008-04-16 13:20:00,199.96,199.98,199.945,199.965,143200000.0
2008-04-16 13:21:00,199.965,199.97,199.91,199.94,117400000.0
2008-04-16 13:22:00,199.94,200.12,199.94,200.05,37700000.0
2008-04-16 13:23:00,200.05,200.11,200.03,200.1,87600000.0
2008-04-16 13:24:00,200.1,200.175,200.1,200.14,174100000.0
2008-04-16 13:25:00,200.14,200.27,200.14,200.17,247800000.0
2008-04-16 13:26:00,200.17,200.265,200.17,200.26,229500000.0
2008-04-16 13:27:00,200.26,200.31,200.185,200.185,223700000.0
2008-04-16 13:28:00,200.175,200.215,200.15,200.165,272000000.0
2008-04-16 13:29:00,200.17,200.18,200.11,200.135,267700000.0
2008-04-16 13:30:00,200.135,200.2,200.12,200.195,238300000.0
2008-04-16 13:31:00,200.195,200.245,200.105,200.175,221200000.0
2008-04-16 13:32:00,200.175,200.175,200.165,200.175,199200000.0
2008-04-16 13:33:00,200.175,200.235,200.175,200.235,222100000.0
2008-04-16 13:34:00,200.235,200.255,200.085,200.11,291000000.0
2008-04-16 13:35:00,200.11,200.155,200.085,200.155,276600000.0
2008-04-16 13:36:00,200.155,200.185,200.095,200.1,288200000.0
2008-04-16 13:37:00,200.1,200.105,200.03,200.03,300600000.0
2008-04-16 13:38:00,200.03,200.07,200.03,200.065,217900000.0
2008-04-16 13:39:00,200.065,200.135,200.06,200.12,237400000.0
2008-04-16 13:40:00,200.12,200.185,200.11,200.145,360600000.0
2008-04-16 13:41:00,200.15,200.175,200.1,200.155,256900000.0
2008-04-16 13:42:00,200.155,200.175,200.145,200.16,380600000.0
2008-04-16 13:43:00,200.16,200.24,200.16,200.225,318300000.0
2008-04-16 13:44:00,200.225,200.245,200.175,200.195,326700000.0
2008-04-16 13:45:00,200.195,200.23,200.175,200.23,295000000.0
2008-04-16 13:46:00,200.235,200.255,200.2,200.215,314600000.0
2008-04-16 13:47:00,200.215,200.225,200.19,200.205,346800000.0
2008-04-16 13:48:00,200.205,200.205,200.18,200.18,243000000.0
2008-04-16 13:49:00,200.18,200.185,200.16,200.165,252100000.0
2008-04-16 13:50:00,200.165,200.265,200.125,200.245,307800000.0
2008-04-16 13:51:00,200.245,200.285,200.225,200.235,351200000.0
2008-04-16 13:52:00,200.235,200.245,200.205,200.205,295000000.0
2008-04-16 13:53:00,200.205,200.245,200.205,200.225,289400000.0
2008-04-16 13:54:00,200.215,200.215,200.155,200.185,222400000.0
2008-04-16 13:55:00,200.185,200.215,200.165,200.165,206500000.0
2008-04-16 13:56:00,200.165,200.185,200.145,200.165,226900000.0
2008-04-16 13:57:00,200.165,200.205,200.16,200.19,285200000.0
2008-04-16 13:58:00,200.19,200.215,200.175,200.19,230700000.0
2008-04-16 13:59:00,200.19,200.215,200.17,200.18,425600000.0
2008-04-16 14:00:00,200.18,200.295,200.18,200.29,344100000.0
2008-04-16 14:01:00,200.29,200.385,200.28,200.35,298200000.0
2008-04-16 14:02:00,200.35,200.375,200.3,200.3,292300000.0
2008-04-16 14:03:00,200.3,200.33,200.25,200.25,371200000.0
2008-04-16 14:04:00,200.25,200.255,200.24,200.25,264800000.0
2008-04-16 14:05:00,200.25,200.29,200.17,200.195,244600000.0
2008-04-16 14:06:00,200.195,200.21,200.17,200.17,236200000.0
2008-04-16 14:07:00,200.17,200.2,200.13,200.2,352000000.0
2008-04-16 14:08:00,200.2,200.25,200.18,200.18,229400000.0
2008-04-16 14:09:00,200.18,200.215,200.16,200.165,255300000.0
2008-04-16 14:10:00,200.165,200.195,200.155,200.185,252000000.0
2008-04-16 14:11:00,200.185,200.255,200.175,200.255,332400000.0
2008-04-16 14:12:00,200.255,200.285,200.25,200.265,247200000.0
2008-04-16 14:13:00,200.265,200.335,200.255,200.295,313100000.0
2008-04-16 14:14:00,200.295,200.295,200.145,200.19,277500000.0
2008-04-16 14:15:00,200.19,200.21,200.135,200.19,274100000.0
2008-04-16 14:16:00,200.19,200.235,200.19,200.205,332400000.0
2008-04-16 14:17:00,200.205,200.245,200.205,200.24,311400000.0
2008-04-16 14:18:00,200.24,200.255,200.23,200.245,305700000.0
2008-04-16 14:19:00,200.245,200.275,200.235,200.255,211100000.0
2008-04-16 14:20:00,200.255,200.265,200.195,200.255,208200000.0
2008-04-16 14:21:00,200.255,200.305,200.255,200.3,249800000.0
2008-04-16 14:22:00,200.3,200.325,200.285,200.285,255400000.0
2008-04-16 14:23:00,200.285,200.33,200.285,200.33,448400000.0
2008-04-16 14:24:00,200.33,200.335,200.31,200.335,271900000.0
2008-04-16 14:25:00,200.335,200.345,200.315,200.325,389900000.0
2008-04-16 14:26:00,200.325,200.325,200.2,200.225,220800000.0
2008-04-16 14:27:00,200.225,200.235,200.215,200.235,348300000.0
2008-04-16 14:28:00,200.235,200.265,200.215,200.265,439800000.0
2008-04-16 14:29:00,200.265,200.285,200.09,200.09,228800000.0
2008-04-16 14:30:00,200.11,200.29,200.01,200.185,377400000.0
2008-04-16 14:31:00,200.185,200.205,200.12,200.17,231600000.0
2008-04-16 14:32:00,200.17,200.225,200.025,200.03,209900000.0
2008-04-16 14:33:00,200.025,200.16,200.025,200.14,92300000.0
2008-04-16 14:34:00,200.14,200.16,200.075,200.1,90100000.0
2008-04-16 14:35:00,200.1,200.14,200.09,200.1,74600000.0
2008-04-16 14:36:00,200.11,200.15,200.045,200.15,80700000.0
2008-04-16 14:37:00,200.135,200.18,200.08,200.095,90200000.0
2008-04-16 14:38:00,200.095,200.115,199.945,200.0,139300000.0
2008-04-16 14:39:00,199.995,200.005,199.835,199.855,316400000.0
2008-04-16 14:40:00,199.85,199.97,199.85,199.91,124000000.0
2008-04-16 14:41:00,199.91,199.95,199.84,199.84,129100000.0
2008-04-16 14:42:00,199.82,199.95,199.81,199.9,113000000.0
2008-04-16 14:43:00,199.9,199.97,199.87,199.91,121500000.0
2008-04-16 14:44:00,199.91,199.96,199.88,199.925,95300000.0
2008-04-16 14:45:00,199.925,199.95,199.89,199.92,113300000.0
2008-04-16 14:46:00,199.92,199.98,199.91,199.96,102600000.0
2008-04-16 14:47:00,199.96,200.02,199.95,200.02,110500000.0
2008-04-16 14:48:00,200.015,200.05,199.995,200.005,108900000.0
2008-04-16 14:49:00,200.005,200.02,199.94,200.0,144000000.0
2008-04-16 14:50:00,200.0,200.0,199.955,199.955,209000000.0
2008-04-16 14:51:00,199.95,200.0,199.94,200.0,129300000.0
2008-04-16 14:52:00,200.0,200.06,199.96,199.96,280800000.0
2008-04-16 14:53:00,199.96,199.98,199.93,199.98,110700000.0
2008-04-16 14:54:00,199.98,200.04,199.955,199.98,91900000.0
2008-04-16 14:55:00,199.98,200.03,199.96,200.01,107800000.0
2008-04-16 14:56:00,199.99,200.01,199.945,199.945,120700000.0
2008-04-16 14:57:00,199.95,199.96,199.91,199.92,132500000.0
2008-04-16 14:58:00,199.92,199.95,199.91,199.91,115900000.0
2008-04-16 14:59:00,199.91,199.975,199.905,199.92,169300000.0
2008-04-16 15:00:00,199.94,199.99,199.94,199.985,114300000.0
2008-04-16 15:01:00,199.98,200.04,199.96,199.98,102300000.0
2008-04-16 15:02:00,199.98,200.07,199.98,200.05,83000000.0
2008-04-16 15:03:00,200.05,200.095,200.04,200.045,202700000.0
2008-04-16 15:04:00,200.045,200.045,199.995,200.01,309700000.0
2008-04-16 15:05:00,200.01,200.03,200.01,200.02,129000000.0
2008-04-16 15:06:00,200.01,200.055,200.01,200.04,54400000.0
2008-04-16 15:07:00,200.04,200.055,200.0,200.05,75800000.0
2008-04-16 15:08:00,200.05,200.05,199.97,199.97,134100000.0
2008-04-16 15:09:00,199.97,200.04,199.97,200.02,58500000.0
2008-04-16 15:10:00,200.02,200.04,200.02,200.04,49200000.0
2008-04-16 15:11:00,200.04,200.04,199.995,200.03,91900000.0
2008-04-16 15:12:00,200.03,200.09,200.0,200.03,114800000.0
2008-04-16 15:13:00,200.03,200.09,199.99,199.99,78400000.0
2008-04-16 15:14:00,199.99,200.02,199.96,199.96,85800000.0
2008-04-16 15:15:00,199.96,200.13,199.96,200.13,135200000.0
2008-04-16 15:16:00,200.13,200.14,200.045,200.13,131800000.0
2008-04-16 15:17:00,200.125,200.15,200.055,200.07,158100000.0
2008-04-16 15:18:00,200.09,200.09,200.02,200.04,99800000.0
2008-04-16 15:19:00,200.04,200.07,200.02,200.06,106100000.0
2008-04-16 15:20:00,200.06,200.08,200.05,200.065,142400000.0
2008-04-16 15:21:00,200.065,200.105,200.055,200.085,165800000.0
2008-04-16 15:22:00,200.085,200.105,200.05,200.09,208800000.0
2008-04-16 15:23:00,200.105,200.135,200.085,200.11,187600000.0
2008-04-16 15:24:00,200.11,200.13,200.09,200.09,83600000.0
2008-04-16 15:25:00,200.09,200.11,200.06,200.1,142600000.0
2008-04-16 15:26:00,200.1,200.14,200.04,200.075,160500000.0
2008-04-16 15:27:00,200.075,200.075,200.03,200.065,205000000.0
2008-04-16 15:28:00,200.07,200.1,200.03,200.08,138200000.0
2008-04-16 15:29:00,200.08,200.08,199.905,199.91,113600000.0
2008-04-16 15:30:00,199.91,200.02,199.91,200.0,119000000.0
2008-04-16 15:31:00,200.0,200.04,199.97,200.01,141000000.0
2008-04-16 15:32:00,200.01,200.01,199.92,199.95,65500000.0
2008-04-16 15:33:00,199.95,199.95,199.875,199.88,149300000.0
2008-04-16 15:34:00,199.885,199.975,199.88,199.97,111200000.0
2008-04-16 15:35:00,199.98,200.055,199.94,200.02,166700000.0
2008-04-16 15:36:00,200.02,200.04,200.0,200.0,84400000.0
2008-04-16 15:37:00,200.0,200.01,199.95,199.95,91700000.0
2008-04-16 15:38:00,199.95,199.99,199.95,199.965,86800000.0
2008-04-16 15:39:00,199.965,199.965,199.9,199.92,109200000.0
2008-04-16 15:40:00,199.92,199.96,199.91,199.94,217300000.0
2008-04-16 15:41:00,199.94,199.96,199.9,199.91,93600000.0
2008-04-16 15:42:00,199.905,199.92,199.87,199.88,95100000.0
2008-04-16 15:43:00,199.88,199.885,199.83,199.86,93600000.0
2008-04-16 15:44:00,199.86,199.87,199.8,199.845,150000000.0
2008-04-16 15:45:00,199.85,199.88,199.805,199.81,138300000.0
2008-04-16 15:46:00,199.81,199.84,199.81,199.82,113500000.0
2008-04-16 15:47:00,199.82,199.85,199.8,199.85,152000000.0
2008-04-16 15:48:00,199.855,199.96,199.85,199.9,259700000.0
2008-04-16 15:49:00,199.92,199.95,199.895,199.91,121600000.0
2008-04-16 15:50:00,199.91,199.94,199.865,199.88,96700000.0
2008-04-16 15:51:00,199.88,199.96,199.84,199.85,113900000.0
2008-04-16 15:52:00,199.86,199.88,199.775,199.815,103300000.0
2008-04-16 15:53:00,199.815,199.86,199.8,199.815,122400000.0
2008-04-16 15:54:00,199.81,199.81,199.685,199.7,164800000.0
2008-04-16 15:55:00,199.7,199.75,199.695,199.74,130900000.0
2008-04-16 15:56:00,199.73,199.75,199.7,199.725,123600000.0
2008-04-16 15:57:00,199.73,199.78,199.73,199.73,99200000.0
2008-04-16 15:58:00,199.73,199.76,199.705,199.705,137800000.0
2008-04-16 15:59:00,199.705,199.73,199.59,199.61,121800000.0
2008-04-16 16:00:00,199.61,199.69,199.61,199.62,112300000.0
2008-04-16 16:01:00,199.62,199.64,199.58,199.6,109300000.0
2008-04-16 16:02:00,199.6,199.62,199.47,199.47,154600000.0
2008-04-16 16:03:00,199.47,199.63,199.47,199.6,153600000.0
2008-04-16 16:04:00,199.6,199.63,199.57,199.595,210100000.0
2008-04-16 16:05:00,199.595,199.72,199.595,199.685,186400000.0
2008-04-16 16:06:00,199.7,199.75,199.695,199.73,125400000.0
2008-04-16 16:07:00,199.73,199.78,199.71,199.76,107100000.0
2008-04-16 16:08:00,199.76,199.805,199.745,199.78,94500000.0
2008-04-16 16:09:00,199.78,199.79,199.7,199.73,152300000.0
2008-04-16 16:10:00,199.72,199.72,199.69,199.7,129200000.0
2008-04-16 16:11:00,199.7,199.74,199.69,199.71,77100000.0
2008-04-16 16:12:00,199.71,199.72,199.68,199.72,87700000.0
2008-04-16 16:13:00,199.72,199.72,199.675,199.7,107000000.0
2008-04-16 16:14:00,199.7,199.735,199.665,199.69,201500000.0
2008-04-16 16:15:00,199.69,199.74,199.69,199.72,252600000.0
2008-04-16 16:16:00,199.72,199.74,199.69,199.74,139900000.0
2008-04-16 16:17:00,199.74,199.87,199.74,199.86,92500000.0
2008-04-16 16:18:00,199.86,199.87,199.815,199.84,119600000.0
2008-04-16 16:19:00,199.84,199.85,199.81,199.81,148600000.0
2008-04-16 16:20:00,199.81,199.98,199.81,199.98,99300000.0
2008-04-16 16:21:00,199.985,200.02,199.92,199.93,156300000.0
2008-04-16 16:22:00,199.93,199.93,199.885,199.9,120300000.0
2008-04-16 16:23:00,199.9,200.005,199.89,199.93,174400000.0
2008-04-16 16:24:00,199.93,199.97,199.91,199.92,191400000.0
2008-04-16 16:25:00,199.94,199.945,199.875,199.91,147700000.0
2008-04-16 16:26:00,199.91,199.94,199.9,199.93,163300000.0
2008-04-16 16:27:00,199.93,199.99,199.92,199.96,171700000.0
2008-04-16 16:28:00,199.96,199.98,199.94,199.96,123500000.0
2008-04-16 16:29:00,199.96,199.96,199.84,199.84,170000000.0
2008-04-16 16:30:00,199.84,199.905,199.84,199.9,134300000.0
2008-04-16 16:31:00,199.9,199.96,199.875,199.96,112300000.0
2008-04-16 16:32:00,199.96,199.99,199.915,199.98,91100000.0
2008-04-16 16:33:00,199.98,200.02,199.945,199.98,125000000.0
2008-04-16 16:34:00,199.98,200.02,199.97,199.98,103100000.0
2008-04-16 16:35:00,199.98,199.98,199.82,199.84,103300000.0
2008-04-16 16:36:00,199.84,199.9,199.82,199.825,157200000.0
2008-04-16 16:37:00,199.825,199.9,199.79,199.87,107000000.0
2008-04-16 16:38:00,199.86,199.89,199.825,199.86,79000000.0
2008-04-16 16:39:00,199.85,199.86,199.74,199.74,84100000.0
2008-04-16 16:40:00,199.74,199.81,199.72,199.8,93400000.0
2008-04-16 16:41:00,199.8,199.865,199.78,199.8,129400000.0
2008-04-16 16:42:00,199.8,199.87,199.775,199.84,115400000.0
2008-04-16 16:43:00,199.84,199.96,199.84,199.91,134700000.0
2008-04-16 16:44:00,199.905,199.91,199.86,199.89,88900000.0
2008-04-16 16:45:00,199.89,199.96,199.855,199.86,128500000.0
2008-04-16 16:46:00,199.86,199.87,199.81,199.84,80100000.0
2008-04-16 16:47:00,199.84,199.865,199.795,199.85,192500000.0
2008-04-16 16:48:00,199.85,199.9,199.85,199.88,78900000.0
2008-04-16 16:49:00,199.88,199.935,199.875,199.92,76900000.0
2008-04-16 16:50:00,199.92,199.93,199.89,199.89,61100000.0
2008-04-16 16:51:00,199.89,199.995,199.89,199.995,112400000.0
2008-04-16 16:52:00,200.0,200.03,199.98,200.0,135000000.0
2008-04-16 16:53:00,200.02,200.06,199.985,200.02,131800000.0
2008-04-16 16:54:00,200.02,200.04,200.0,200.015,144200000.0
2008-04-16 16:55:00,200.015,200.09,200.0,200.07,129200000.0
2008-04-16 16:56:00,200.075,200.085,199.99,199.99,181000000.0
2008-04-16 16:57:00,199.99,200.09,199.96,200.075,134700000.0
2008-04-16 16:58:00,200.075,200.16,200.07,200.14,128500000.0
2008-04-16 16:59:00,200.16,200.21,200.12,200.13,125100000.0
2008-04-16 17:00:00,200.14,200.155,200.1,200.12,138700000.0
2008-04-16 17:01:00,200.12,200.14,200.055,200.09,183000000.0
2008-04-16 17:02:00,200.1,200.17,200.1,200.145,165000000.0
2008-04-16 17:03:00,200.145,200.27,200.13,200.26,168800000.0
2008-04-16 17:04:00,200.26,200.36,200.26,200.33,154800000.0
2008-04-16 17:05:00,200.33,200.41,200.29,200.35,135500000.0
2008-04-16 17:06:00,200.35,200.38,200.22,200.27,150300000.0
2008-04-16 17:07:00,200.235,200.3,200.22,200.265,118300000.0
2008-04-16 17:08:00,200.265,200.28,200.22,200.25,123000000.0
2008-04-16 17:09:00,200.25,200.27,200.205,200.22,132500000.0
2008-04-16 17:10:00,200.22,200.28,200.17,200.28,138000000.0
2008-04-16 17:11:00,200.28,200.29,200.24,200.25,114200000.0
2008-04-16 17:12:00,200.245,200.29,200.21,200.28,155700000.0
2008-04-16 17:13:00,200.28,200.38,200.27,200.35,141400000.0
2008-04-16 17:14:00,200.36,200.36,200.3,200.355,157500000.0
2008-04-16 17:15:00,200.355,200.415,200.355,200.405,156500000.0
2008-04-16 17:16:00,200.405,200.455,200.39,200.425,163100000.0
2008-04-16 17:17:00,200.415,200.45,200.39,200.39,311400000.0
2008-04-16 17:18:00,200.39,200.55,200.37,200.545,652600000.0
2008-04-16 17:19:00,200.56,200.66,200.56,200.58,140200000.0
2008-04-16 17:20:00,200.58,200.6,200.53,200.59,76200000.0
2008-04-16 17:21:00,200.59,200.65,200.58,200.61,52300000.0
2008-04-16 17:22:00,200.61,200.64,200.55,200.55,83400000.0
2008-04-16 17:23:00,200.55,200.58,200.49,200.49,77700000.0
2008-04-16 17:24:00,200.49,200.51,200.44,200.44,54600000.0
2008-04-16 17:25:00,200.44,200.45,200.38,200.45,84100000.0
2008-04-16 17:26:00,200.45,200.46,200.42,200.46,41300000.0
2008-04-16 17:27:00,200.46,200.51,200.46,200.51,35000000.0
2008-04-16 17:28:00,200.49,200.54,200.48,200.53,37300000.0
2008-04-16 17:29:00,200.53,200.53,200.46,200.51,120300000.0
2008-04-16 17:30:00,200.51,200.54,200.48,200.49,87600000.0
2008-04-16 17:31:00,200.51,200.52,200.46,200.48,78900000.0
2008-04-16 17:32:00,200.48,200.52,200.47,200.52,30600000.0
2008-04-16 17:33:00,200.52,200.55,200.475,200.53,45500000.0
2008-04-16 17:34:00,200.53,200.56,200.5,200.54,165700000.0
2008-04-16 17:35:00,200.54,200.55,200.49,200.54,66200000.0
2008-04-16 17:36:00,200.55,200.55,200.5,200.5,82200000.0
2008-04-16 17:37:00,200.5,200.63,200.48,200.62,102800000.0
2008-04-16 17:38:00,200.62,200.64,200.53,200.54,166300000.0
2008-04-16 17:39:00,200.56,200.56,200.48,200.49,122400000.0
2008-04-16 17:40:00,200.49,200.49,200.44,200.49,88600000.0
2008-04-16 17:41:00,200.49,200.51,200.42,200.435,120400000.0
2008-04-16 17:42:00,200.43,200.44,200.4,200.4,137100000.0
2008-04-16 17:43:00,200.4,200.43,200.38,200.4,37400000.0
2008-04-16 17:44:00,200.4,200.41,200.395,200.395,45500000.0
2008-04-16 17:45:00,200.395,200.395,200.29,200.31,158100000.0
2008-04-16 17:46:00,200.31,200.34,200.31,200.32,139200000.0
2008-04-16 17:47:00,200.32,200.34,200.265,200.27,963100000.0
2008-04-16 17:48:00,200.27,200.31,200.25,200.3,623900000.0
2008-04-16 17:49:00,200.3,200.315,200.27,200.29,640600000.0
2008-04-16 17:50:00,200.29,200.33,200.22,200.22,898700000.0
2008-04-16 17:51:00,200.22,200.23,200.17,200.18,1043700000.0
2008-04-16 17:52:00,200.18,200.21,200.15,200.17,1231300000.0
2008-04-16 17:53:00,200.17,200.25,200.16,200.225,874400000.0
2008-04-16 17:54:00,200.225,200.31,200.225,200.28,589600000.0
2008-04-16 17:55:00,200.28,200.33,200.26,200.32,719200000.0
2008-04-16 17:56:00,200.325,200.33,200.28,200.28,924300000.0
2008-04-16 17:57:00,200.28,200.295,200.2,200.28,516300000.0
2008-04-16 17:58:00,200.28,200.28,200.21,200.23,732600000.0
2008-04-16 17:59:00,200.22,200.295,200.2,200.29,881400000.0
2008-04-16 18:00:00,200.29,200.35,200.26,200.3,732400000.0
2008-04-16 18:01:00,200.3,200.33,200.26,200.3,676000000.0
2008-04-16 18:02:00,200.31,200.335,200.26,200.3,451200000.0
2008-04-16 18:03:00,200.3,200.335,200.26,200.27,504800000.0
2008-04-16 18:04:00,200.26,200.33,200.245,200.32,641600000.0
2008-04-16 18:05:00,200.32,200.375,200.3,200.34,739200000.0
2008-04-16 18:06:00,200.33,200.355,200.295,200.34,419200000.0
2008-04-16 18:07:00,200.34,200.37,200.32,200.37,738400000.0
2008-04-16 18:08:00,200.36,200.37,200.345,200.355,516000000.0
2008-04-16 18:09:00,200.355,200.405,200.32,200.39,510400000.0
2008-04-16 18:10:00,200.4,200.43,200.4,200.41,578400000.0
2008-04-16 18:11:00,200.41,200.42,200.35,200.41,636800000.0
2008-04-16 18:12:00,200.41,200.46,200.405,200.43,629600000.0
2008-04-16 18:13:00,200.43,200.45,200.33,200.355,1033600000.0
2008-04-16 18:14:00,200.355,200.41,200.355,200.41,424000000.0
2008-04-16 18:15:00,200.41,200.44,200.39,200.41,621600000.0
2008-04-16 18:16:00,200.41,200.41,200.35,200.35,1244800000.0
2008-04-16 18:17:00,200.355,200.37,200.35,200.36,1046700000.0
2008-04-16 18:18:00,200.36,200.43,200.36,200.42,1325400000.0
2008-04-16 18:19:00,200.42,200.44,200.4,200.435,1148800000.0
2008-04-16 18:20:00,200.435,200.5,200.43,200.485,1159200000.0
2008-04-16 18:21:00,200.485,200.49,200.4,200.4,1391999999.0
2008-04-16 18:22:00,200.4,200.53,200.39,200.53,1508799986.0
2008-04-16 18:23:00,200.53,200.6,200.52,200.55,1126400000.0
2008-04-16 18:24:00,200.555,200.59,200.555,200.57,856000000.0
2008-04-16 18:25:00,200.57,200.57,200.52,200.52,1361400000.0
2008-04-16 18:26:00,200.52,200.59,200.52,200.58,1260300000.0
2008-04-16 18:27:00,200.58,200.595,200.54,200.58,1163399999.0
2008-04-16 18:28:00,200.58,200.59,200.5,200.5,1071900000.0
2008-04-16 18:29:00,200.5,200.53,200.5,200.51,1227200000.0
2008-04-16 18:30:00,200.51,200.68,200.51,200.68,1116400000.0
2008-04-16 18:31:00,200.68,200.705,200.65,200.69,992600000.0
2008-04-16 18:32:00,200.69,200.715,200.65,200.66,903200000.0
2008-04-16 18:33:00,200.66,200.66,200.6,200.61,1078800000.0
2008-04-16 18:34:00,200.61,200.66,200.59,200.64,1194400000.0
2008-04-16 18:35:00,200.64,200.64,200.56,200.57,1814400000.0
2008-04-16 18:36:00,200.57,200.58,200.54,200.55,1328800000.0
2008-04-16 18:37:00,200.55,200.55,200.53,200.55,1758400000.0
2008-04-16 18:38:00,200.55,200.62,200.54,200.59,1313600000.0
2008-04-16 18:39:00,200.59,200.6,200.51,200.53,1208000000.0
2008-04-16 18:40:00,200.53,200.59,200.53,200.59,1129300000.0
2008-04-16 18:41:00,200.59,200.62,200.56,200.59,956000000.0
2008-04-16 18:42:00,200.59,200.67,200.59,200.61,942800000.0
2008-04-16 18:43:00,200.61,200.63,200.55,200.555,709600000.0
2008-04-16 18:44:00,200.555,200.555,200.49,200.52,584100000.0
2008-04-16 18:45:00,200.52,200.63,200.51,200.625,807700000.0
2008-04-16 18:46:00,200.625,200.63,200.595,200.595,1158400000.0
2008-04-16 18:47:00,200.595,200.595,200.525,200.54,506400000.0
2008-04-16 18:48:00,200.54,200.62,200.54,200.61,444000000.0
2008-04-16 18:49:00,200.61,200.61,200.56,200.58,1418400000.0
2008-04-16 18:50:00,200.58,200.58,200.49,200.53,1036000000.0
2008-04-16 18:51:00,200.53,200.55,200.51,200.51,1469900000.0
2008-04-16 18:52:00,200.51,200.6,200.51,200.585,933800000.0
2008-04-16 18:53:00,200.585,200.63,200.57,200.63,662000000.0
2008-04-16 18:54:00,200.63,200.63,200.6,200.61,686600000.0
2008-04-16 18:55:00,200.61,200.63,200.58,200.61,1164800000.0
2008-04-16 18:56:00,200.61,200.635,200.6,200.625,640200000.0
2008-04-16 18:57:00,200.625,200.625,200.54,200.57,717800000.0
2008-04-16 18:58:00,200.57,200.575,200.5,200.5,859100000.0
2008-04-16 18:59:00,200.5,200.52,200.455,200.465,844900000.0
2008-04-16 19:00:00,200.465,200.5,200.45,200.5,658400000.0
2008-04-16 19:01:00,200.5,200.57,200.47,200.54,800000000.0
2008-04-16 19:02:00,200.54,200.63,200.54,200.6,747200000.0
2008-04-16 19:03:00,200.6,200.6,200.52,200.53,1197499998.0
2008-04-16 19:04:00,200.53,200.535,200.51,200.535,1831999995.0
2008-04-16 19:05:00,200.54,200.565,200.48,200.48,757800000.0
2008-04-16 19:06:00,200.48,200.49,200.47,200.48,1990400000.0
2008-04-16 19:07:00,200.48,200.49,200.45,200.45,1240600000.0
2008-04-16 19:08:00,200.45,200.45,200.35,200.385,1157100000.0
2008-04-16 19:09:00,200.385,200.46,200.385,200.45,1033600000.0
2008-04-16 19:10:00,200.45,200.52,200.45,200.52,1100800000.0
2008-04-16 19:11:00,200.52,200.53,200.49,200.49,1092800000.0
2008-04-16 19:12:00,200.49,200.54,200.49,200.54,1097600000.0
2008-04-16 19:13:00,200.54,200.56,200.51,200.53,1303200000.0
2008-04-16 19:14:00,200.53,200.54,200.48,200.49,1804800000.0
2008-04-16 19:15:00,200.49,200.5,200.47,200.48,1163200000.0
2008-04-16 19:16:00,200.48,200.48,200.4,200.47,1248000000.0
2008-04-16 19:17:00,200.47,200.49,200.47,200.48,1652000000.0
2008-04-16 19:18:00,200.48,200.49,200.4,200.43,1660100000.0
2008-04-16 19:19:00,200.43,200.47,200.43,200.45,1056800000.0
2008-04-16 19:20:00,200.45,200.45,200.43,200.44,1239200000.0
2008-04-16 19:21:00,200.44,200.45,200.43,200.43,1984599998.0
2008-04-16 19:22:00,200.44,200.51,200.42,200.42,1270699999.0
2008-04-16 19:23:00,200.42,200.44,200.42,200.42,976000000.0
2008-04-16 19:24:00,200.41,200.41,200.23,200.25,1326300000.0
2008-04-16 19:25:00,200.25,200.4,200.25,200.39,1102400000.0
2008-04-16 19:26:00,200.39,200.405,200.37,200.385,976000000.0
2008-04-16 19:27:00,200.385,200.385,200.34,200.355,1861600000.0
2008-04-16 19:28:00,200.345,200.37,200.33,200.35,1415500000.0
2008-04-16 19:29:00,200.35,200.35,200.295,200.295,479900000.0
2008-04-16 19:30:00,200.295,200.36,200.295,200.33,1099200000.0
2008-04-16 19:31:00,200.33,200.39,200.33,200.39,944200000.0
2008-04-16 19:32:00,200.39,200.39,200.26,200.28,913900000.0
2008-04-16 19:33:00,200.28,200.285,200.22,200.265,1219600000.0
2008-04-16 19:34:00,200.265,200.28,200.23,200.26,1077000000.0
2008-04-16 19:35:00,200.27,200.28,200.22,200.26,1009500000.0
2008-04-16 19:36:00,200.26,200.3,200.24,200.26,815200000.0
2008-04-16 19:37:00,200.26,200.28,200.26,200.27,1905600000.0
2008-04-16 19:38:00,200.27,200.27,200.18,200.19,1794200000.0
2008-04-16 19:39:00,200.19,200.24,200.18,200.22,1323400000.0
2008-04-16 19:40:00,200.22,200.27,200.21,200.25,1310400000.0
2008-04-16 19:41:00,200.25,200.25,200.22,200.22,1269600000.0
2008-04-16 19:42:00,200.22,200.22,200.19,200.21,1409600000.0
2008-04-16 19:43:00,200.21,200.21,200.185,200.185,1330500000.0
2008-04-16 19:44:00,200.185,200.3,200.18,200.3,1345000000.0
2008-04-16 19:45:00,200.3,200.3,200.26,200.29,1433000000.0
2008-04-16 19:46:00,200.29,200.35,200.29,200.35,1108800000.0
2008-04-16 19:47:00,200.35,200.35,200.33,200.34,832000000.0
2008-04-16 19:48:00,200.34,200.4,200.34,200.39,772000000.0
2008-04-16 19:49:00,200.39,200.46,200.39,200.43,713200000.0
2008-04-16 19:50:00,200.43,200.44,200.41,200.43,1040800000.0
2008-04-16 19:51:00,200.43,200.435,200.405,200.405,776000000.0
2008-04-16 19:52:00,200.405,200.415,200.35,200.36,268100000.0
2008-04-16 19:53:00,200.36,200.405,200.36,200.395,370400000.0
2008-04-16 19:54:00,200.395,200.455,200.39,200.44,698400000.0
2008-04-16 19:55:00,200.44,200.465,200.415,200.42,584000000.0
2008-04-16 19:56:00,200.42,200.435,200.4,200.4,1166400000.0
2008-04-16 19:57:00,200.4,200.43,200.4,200.42,863200000.0
2008-04-16 19:58:00,200.42,200.43,200.4,200.42,635200000.0
2008-04-16 19:59:00,200.42,200.445,200.42,200.445,1295700000.0
2008-04-16 20:00:00,200.445,200.445,200.3,200.37,1007500000.0
2008-04-16 20:01:00,200.37,200.485,200.355,200.435,581000000.0
2008-04-16 20:02:00,200.435,200.47,200.33,200.39,923300000.0
2008-04-16 20:03:00,200.4,200.475,200.385,200.405,646600000.0
2008-04-16 20:04:00,200.42,200.46,200.32,200.32,694600000.0
2008-04-16 20:05:00,200.33,200.475,200.32,200.465,1198600000.0
2008-04-16 20:06:00,200.46,200.46,200.32,200.37,640000000.0
2008-04-16 20:07:00,200.37,200.4,200.35,200.36,1136000000.0
2008-04-16 20:08:00,200.36,200.39,200.35,200.37,1228000000.0
2008-04-16 20:09:00,200.37,200.42,200.37,200.4,1279200000.0
2008-04-16 20:10:00,200.4,200.41,200.37,200.38,1117600000.0
2008-04-16 20:11:00,200.38,200.38,200.3,200.32,1207200000.0
2008-04-16 20:12:00,200.32,200.35,200.32,200.33,1542400000.0
2008-04-16 20:13:00,200.33,200.34,200.31,200.31,945600000.0
2008-04-16 20:14:00,200.31,200.31,200.28,200.29,1452800000.0
2008-04-16 20:15:00,200.29,200.4,200.28,200.4,727200000.0
2008-04-16 20:16:00,200.4,200.46,200.4,200.43,424000000.0
2008-04-16 20:17:00,200.43,200.43,200.36,200.36,660800000.0
2008-04-16 20:18:00,200.355,200.39,200.33,200.35,888799999.0
2008-04-16 20:19:00,200.35,200.39,200.33,200.36,1030400000.0
2008-04-16 20:20:00,200.36,200.515,200.34,200.47,1039200000.0
2008-04-16 20:21:00,200.47,200.475,200.43,200.43,940000000.0
2008-04-16 20:22:00,200.43,200.43,200.29,200.29,1072400000.0
2008-04-16 20:23:00,200.29,200.315,200.19,200.21,308600000.0
2008-04-16 20:24:00,200.225,200.225,200.15,200.21,534700000.0
2008-04-16 20:25:00,200.21,200.26,200.21,200.255,589800000.0
2008-04-16 20:26:00,200.255,200.31,200.24,200.31,387000000.0
2008-04-16 20:27:00,200.31,200.37,200.305,200.35,338800000.0
2008-04-16 20:28:00,200.35,200.36,200.32,200.325,266700000.0
2008-04-16 20:29:00,200.325,200.355,200.315,200.34,58200000.0
2008-04-16 20:30:00,200.34,200.4,200.32,200.4,383600000.0
2008-04-16 20:31:00,200.4,200.425,200.315,200.425,551500000.0
2008-04-16 20:32:00,200.425,200.515,200.42,200.495,688500000.0
2008-04-16 20:33:00,200.495,200.495,200.435,200.455,790200000.0
2008-04-16 20:34:00,200.455,200.465,200.435,200.445,466700000.0
2008-04-16 20:35:00,200.445,200.465,200.39,200.41,614300000.0
2008-04-16 20:36:00,200.41,200.455,200.41,200.45,970100000.0
2008-04-16 20:37:00,200.45,200.465,200.4,200.465,500200000.0
2008-04-16 20:38:00,200.465,200.495,200.425,200.475,448000000.0
2008-04-16 20:39:00,200.46,200.475,200.435,200.465,589300000.0
2008-04-16 20:40:00,200.465,200.51,200.45,200.51,551900000.0
2008-04-16 20:41:00,200.51,200.565,200.51,200.52,457200000.0
2008-04-16 20:42:00,200.52,200.535,200.485,200.485,540900000.0
2008-04-16 20:43:00,200.485,200.495,200.47,200.475,439800000.0
2008-04-16 20:44:00,200.475,200.475,200.445,200.45,831600000.0
2008-04-16 20:45:00,200.45,200.475,200.445,200.455,780700000.0
2008-04-16 20:46:00,200.455,200.455,200.4,200.415,584700000.0
2008-04-16 20:47:00,200.415,200.425,200.35,200.365,565900000.0
2008-04-16 20:48:00,200.365,200.385,200.345,200.375,784400000.0
2008-04-16 20:49:00,200.375,200.385,200.365,200.385,672000000.0
2008-04-16 20:50:00,200.385,200.39,200.35,200.37,666500000.0
2008-04-16 20:51:00,200.37,200.425,200.37,200.425,539900000.0
2008-04-16 20:52:00,200.425,200.48,200.415,200.415,684900000.0
2008-04-16 20:53:00,200.415,200.455,200.415,200.43,536500000.0
2008-04-16 20:54:00,200.445,200.525,200.435,200.49,494400000.0
2008-04-16 20:55:00,200.49,200.505,200.49,200.505,332200000.0
2008-04-16 20:56:00,200.505,200.555,200.505,200.535,690400000.0
2008-04-16 20:57:00,200.535,200.575,200.51,200.555,629500000.0
2008-04-16 20:58:00,200.555,200.56,200.51,200.52,838200000.0
2008-04-16 20:59:00,200.52,200.525,200.43,200.445,788100000.0
2008-04-16 21:00:00,200.46,200.495,200.45,200.465,96700000.0
2008-04-16 21:01:00,200.465,200.485,200.43,200.445,106100000.0
2008-04-16 21:02:00,200.445,200.465,200.425,200.455,57300000.0
2008-04-16 21:03:00,200.455,200.525,200.455,200.495,136300000.0
2008-04-16 21:04:00,200.525,200.525,200.38,200.44,178000000.0
2008-04-16 21:05:00,200.44,200.475,200.435,200.435,161500000.0
2008-04-16 21:06:00,200.435,200.47,200.42,200.445,68100000.0
2008-04-16 21:07:00,200.445,200.445,200.4,200.41,790300000.0
2008-04-16 21:08:00,200.41,200.45,200.4,200.43,1694800000.0
2008-04-16 21:09:00,200.43,200.46,200.42,200.44,1175200000.0
2008-04-16 21:10:00,200.44,200.46,200.42,200.43,1520800000.0
2008-04-16 21:11:00,200.43,200.44,200.39,200.44,1311200000.0
2008-04-16 21:12:00,200.44,200.45,200.39,200.41,1166100000.0
2008-04-16 21:13:00,200.42,200.46,200.41,200.44,1050400000.0
2008-04-16 21:14:00,200.44,200.46,200.42,200.44,1289700000.0
2008-04-16 21:15:00,200.44,200.45,200.42,200.44,1063200000.0
2008-04-16 21:16:00,200.44,200.55,200.44,200.52,1374699995.0
2008-04-16 21:17:00,200.52,200.52,200.4,200.44,1343300000.0
2008-04-16 21:18:00,200.44,200.46,200.38,200.44,1233400000.0
2008-04-16 21:19:00,200.44,200.46,200.42,200.42,1369300000.0
2008-04-16 21:20:00,200.42,200.43,200.42,200.42,1621700000.0
2008-04-16 21:21:00,200.42,200.44,200.42,200.44,2000000000.0
2008-04-16 21:22:00,200.44,200.44,200.42,200.43,1882400000.0
2008-04-16 21:23:00,200.43,200.49,200.43,200.48,1548000000.0
2008-04-16 21:24:00,200.48,200.49,200.47,200.48,1451200000.0
2008-04-16 21:25:00,200.48,200.49,200.46,200.47,860800000.0
2008-04-16 21:26:00,200.45,200.47,200.435,200.45,664000000.0
2008-04-16 21:27:00,200.45,200.48,200.435,200.48,1388000000.0
2008-04-16 21:28:00,200.48,200.51,200.48,200.48,486400000.0
2008-04-16 21:29:00,200.48,200.49,200.42,200.45,1036000000.0
2008-04-16 21:30:00,200.45,200.45,200.34,200.34,542500000.0
2008-04-16 21:31:00,200.34,200.4,200.34,200.37,940900000.0
2008-04-16 21:32:00,200.37,200.4,200.34,200.35,837600000.0
2008-04-16 21:33:00,200.35,200.36,200.23,200.23,1101600000.0
2008-04-16 21:34:00,200.23,200.3,200.23,200.28,1188000000.0
2008-04-16 21:35:00,200.28,200.32,200.28,200.3,697600000.0
2008-04-16 21:36:00,200.3,200.3,200.28,200.3,532000000.0
2008-04-16 21:37:00,200.3,200.34,200.3,200.34,924400000.0
2008-04-16 21:38:00,200.34,200.38,200.34,200.38,1470400000.0
2008-04-16 21:39:00,200.38,200.38,200.33,200.33,1472000000.0
2008-04-16 21:40:00,200.33,200.34,200.31,200.31,1180000000.0
2008-04-16 21:41:00,200.33,200.35,200.33,200.35,991200000.0
2008-04-16 21:42:00,200.35,200.35,200.31,200.31,1310400000.0
2008-04-16 21:43:00,200.31,200.315,200.27,200.315,1040500000.0
2008-04-16 21:44:00,200.315,200.355,200.29,200.355,301100000.0
2008-04-16 21:45:00,200.355,200.375,200.35,200.365,128800000.0
2008-04-16 21:46:00,200.365,200.395,200.365,200.395,108400000.0
2008-04-16 21:47:00,200.395,200.415,200.38,200.415,142400000.0
2008-04-16 21:48:00,200.415,200.425,200.405,200.415,111600000.0
2008-04-16 21:49:00,200.415,200.425,200.385,200.395,123000000.0
2008-04-16 21:50:00,200.395,200.435,200.385,200.415,136000000.0
2008-04-16 21:51:00,200.415,200.415,200.385,200.385,106800000.0
2008-04-16 21:52:00,200.385,200.385,200.32,200.325,468700000.0
2008-04-16 21:53:00,200.325,200.345,200.275,200.275,622000000.0
2008-04-16 21:54:00,200.275,200.33,200.275,200.315,728400000.0
2008-04-16 21:55:00,200.315,200.35,200.315,200.345,421600000.0
2008-04-16 21:56:00,200.345,200.35,200.33,200.34,889300000.0
2008-04-16 21:57:00,200.34,200.35,200.33,200.35,1064000000.0
2008-04-16 21:58:00,200.35,200.35,200.29,200.295,252400000.0
2008-04-16 21:59:00,200.295,200.305,200.28,200.29,294800000.0
2008-04-16 22:00:00,200.28,200.345,200.28,200.345,516800000.0
2008-04-16 22:01:00,200.345,200.365,200.345,200.365,106800000.0
2008-04-16 22:02:00,200.365,200.405,200.36,200.405,569000000.0
2008-04-16 22:03:00,200.405,200.435,200.405,200.405,107200000.0
2008-04-16 22:04:00,200.405,200.405,200.405,200.405,108000000.0
2008-04-16 22:05:00,200.405,200.405,200.385,200.405,119600000.0
2008-04-16 22:06:00,200.405,200.405,200.385,200.405,117200000.0
2008-04-16 22:07:00,200.405,200.47,200.405,200.47,582800000.0
2008-04-16 22:08:00,200.47,200.535,200.47,200.52,528500000.0
2008-04-16 22:09:00,200.52,200.525,200.47,200.515,785600000.0
2008-04-16 22:10:00,200.515,200.535,200.515,200.515,522400000.0
2008-04-16 22:11:00,200.515,200.55,200.515,200.52,534300000.0
2008-04-16 22:12:00,200.52,200.635,200.52,200.625,270300000.0
2008-04-16 22:13:00,200.625,200.64,200.58,200.64,849400000.0
2008-04-16 22:14:00,200.64,200.72,200.64,200.65,874000000.0
2008-04-16 22:15:00,200.65,200.735,200.64,200.735,420000000.0
2008-04-16 22:16:00,200.74,200.79,200.63,200.635,375200000.0
2008-04-16 22:17:00,200.635,200.75,200.635,200.725,759500000.0
2008-04-16 22:18:00,200.725,200.845,200.71,200.845,248900000.0
2008-04-16 22:19:00,200.845,200.875,200.845,200.875,570800000.0
2008-04-16 22:20:00,200.875,200.875,200.785,200.795,209700000.0
2008-04-16 22:21:00,200.795,200.815,200.775,200.815,403700000.0
2008-04-16 22:22:00,200.815,200.835,200.795,200.815,106400000.0
2008-04-16 22:23:00,200.815,200.855,200.785,200.825,122400000.0
2008-04-16 22:24:00,200.825,200.875,200.805,200.845,107200000.0
2008-04-16 22:25:00,200.845,200.865,200.805,200.825,180800000.0
2008-04-16 22:26:00,200.825,200.83,200.81,200.82,1023200000.0
2008-04-16 22:27:00,200.82,200.83,200.79,200.79,1446300000.0
2008-04-16 22:28:00,200.79,200.83,200.79,200.815,1422500000.0
2008-04-16 22:29:00,200.815,200.835,200.815,200.82,964800000.0
2008-04-16 22:30:00,200.82,200.84,200.82,200.84,624200000.0
2008-04-16 22:31:00,200.84,200.855,200.835,200.845,177600000.0
2008-04-16 22:32:00,200.845,200.865,200.845,200.845,106800000.0
2008-04-16 22:33:00,200.845,200.87,200.845,200.86,198200000.0
2008-04-16 22:34:00,200.86,200.885,200.835,200.85,432900000.0
2008-04-16 22:35:00,200.85,200.85,200.815,200.835,284500000.0
2008-04-16 22:36:00,200.835,200.87,200.81,200.87,476700000.0
2008-04-16 22:37:00,200.87,200.895,200.87,200.885,329600000.0
2008-04-16 22:38:00,200.885,200.89,200.87,200.885,1035200000.0
2008-04-16 22:39:00,200.885,200.885,200.87,200.875,1023800000.0
2008-04-16 22:40:00,200.875,200.925,200.875,200.925,115200000.0
2008-04-16 22:41:00,200.925,200.925,200.88,200.88,104400000.0
2008-04-16 22:42:00,200.88,200.9,200.86,200.88,123500000.0
2008-04-16 22:43:00,200.88,200.9,200.86,200.88,156300000.0
2008-04-16 22:44:00,200.88,200.89,200.82,200.89,341200000.0
2008-04-16 22:45:00,200.89,200.92,200.87,200.91,112700000.0
2008-04-16 22:46:00,200.91,200.92,200.91,200.91,107200000.0
2008-04-16 22:47:00,200.91,200.91,200.88,200.91,166900000.0
2008-04-16 22:48:00,200.91,200.91,200.85,200.88,145400000.0
2008-04-16 22:49:00,200.88,200.88,200.87,200.88,114200000.0
2008-04-16 22:50:00,200.88,200.88,200.84,200.85,371100000.0
2008-04-16 22:51:00,200.84,200.84,200.83,200.83,1091700000.0
2008-04-16 22:52:00,200.83,200.85,200.83,200.85,526800000.0
2008-04-16 22:53:00,200.85,200.85,200.81,200.81,379000000.0
2008-04-16 22:54:00,200.81,200.85,200.81,200.85,425100000.0
2008-04-16 22:55:00,200.85,200.86,200.82,200.86,139200000.0
2008-04-16 22:56:00,200.86,200.86,200.86,200.86,78600000.0
2008-04-16 22:57:00,200.86,200.86,200.82,200.82,99000000.0
2008-04-16 22:58:00,200.82,200.84,200.82,200.84,83600000.0
2008-04-16 22:59:00,200.82,200.82,200.78,200.78,1506400000.0
2008-04-16 23:00:00,200.76,200.8,200.74,200.78,1164000000.0
2008-04-16 23:01:00,200.78,200.8,200.76,200.8,1104000000.0
2008-04-16 23:02:00,200.8,200.82,200.77,200.82,316100000.0
2008-04-16 23:03:00,200.82,200.82,200.78,200.81,476500000.0
2008-04-16 23:04:00,200.81,200.82,200.79,200.8,171400000.0
2008-04-16 23:05:00,200.8,200.82,200.79,200.79,424100000.0
2008-04-16 23:06:00,200.79,200.83,200.79,200.83,80700000.0
2008-04-16 23:07:00,200.83,200.85,200.81,200.83,83400000.0
2008-04-16 23:08:00,200.83,200.86,200.81,200.81,581700000.0
2008-04-16 23:09:00,200.81,200.83,200.81,200.83,180700000.0
2008-04-16 23:10:00,200.83,200.9,200.83,200.9,138500000.0
2008-04-16 23:11:00,200.9,200.92,200.83,200.87,106600000.0
2008-04-16 23:12:00,200.87,200.9,200.8,200.85,90900000.0
2008-04-16 23:13:00,200.85,200.94,200.85,200.93,81800000.0
2008-04-16 23:14:00,200.93,200.94,200.83,200.88,133700000.0
2008-04-16 23:15:00,200.88,200.89,200.85,200.89,80100000.0
2008-04-16 23:16:00,200.89,200.9,200.87,200.9,80700000.0
2008-04-16 23:17:00,200.9,200.91,200.88,200.9,80400000.0
2008-04-16 23:18:00,200.9,200.91,200.86,200.86,220400000.0
2008-04-16 23:19:00,200.87,200.87,200.83,200.83,197580000.0
2008-04-16 23:20:00,200.83,200.83,200.79,200.79,55820000.0
2008-04-16 23:21:00,200.79,200.84,200.78,200.78,49380000.0
2008-04-16 23:22:00,200.78,200.79,200.77,200.79,309100000.0
2008-04-16 23:23:00,200.79,200.82,200.78,200.79,140980000.0
2008-04-16 23:24:00,200.79,200.81,200.78,200.78,18300000.0
2008-04-16 23:25:00,200.78,200.79,200.78,200.79,16380000.0
2008-04-16 23:26:00,200.79,200.81,200.79,200.81,16620000.0
2008-04-16 23:27:00,200.81,200.88,200.81,200.84,241140000.0
2008-04-16 23:28:00,200.84,200.87,200.84,200.85,100740000.0
2008-04-16 23:29:00,200.85,200.88,200.85,200.87,16500000.0
2008-04-16 23:30:00,200.87,200.87,200.86,200.86,16680000.0
2008-04-16 23:31:00,200.86,200.88,200.84,200.86,34420000.0
2008-04-16 23:32:00,200.86,200.86,200.8,200.82,272200000.0
2008-04-16 23:33:00,200.82,200.85,200.8,200.84,24260000.0
2008-04-16 23:34:00,200.84,200.86,200.84,200.86,16440000.0
2008-04-16 23:35:00,200.86,200.89,200.82,200.88,18040000.0
2008-04-16 23:36:00,200.88,200.89,200.86,200.86,70500000.0
2008-04-16 23:37:00,200.86,200.86,200.86,200.86,509800000.0
2008-04-16 23:38:00,200.86,200.86,200.83,200.84,660320000.0
2008-04-16 23:39:00,200.84,200.84,200.82,200.82,21740000.0
2008-04-16 23:40:00,200.82,200.83,200.82,200.83,16380000.0
2008-04-16 23:41:00,200.83,200.83,200.83,200.83,16320000.0
2008-04-16 23:42:00,200.83,200.83,200.83,200.83,16440000.0
2008-04-16 23:43:00,200.83,200.83,200.83,200.83,15780000.0
2008-04-16 23:44:00,200.83,200.83,200.78,200.8,40100000.0
2008-04-16 23:45:00,200.8,200.81,200.76,200.81,52980000.0
2008-04-16 23:46:00,200.81,200.81,200.76,200.78,81060000.0
2008-04-16 23:47:00,200.78,200.83,200.78,200.78,20440000.0
2008-04-16 23:48:00,200.78,200.78,200.77,200.78,16020000.0
2008-04-16 23:49:00,200.78,200.78,200.77,200.78,16320000.0
2008-04-16 23:50:00,200.78,200.78,200.78,200.78,59880000.0
2008-04-16 23:51:00,200.78,200.78,200.78,200.78,178200000.0
2008-04-16 23:52:00,200.78,200.79,200.78,200.79,132420000.0
2008-04-16 23:53:00,200.79,200.8,200.78,200.78,142620000.0
2008-04-16 23:54:00,200.78,200.78,200.76,200.77,376500000.0
2008-04-16 23:55:00,200.77,200.78,200.77,200.78,128840000.0
2008-04-16 23:56:00,200.78,200.78,200.74,200.76,18960000.0
2008-04-16 23:57:00,200.76,200.78,200.75,200.75,16440000.0
2008-04-16 23:58:00,200.75,200.75,200.75,200.75,530440000.0
2008-04-16 23:59:00,200.75,200.75,200.75,200.75,854400000.0
2008-04-17 00:00:00,200.75,200.75,200.69,200.7,586400000.0
2008-04-17 00:01:00,200.7,200.7,200.7,200.7,432000000.0
2008-04-17 00:02:00,200.7,200.7,200.7,200.7,400000000.0
2008-04-17 00:03:00,200.7,200.7,200.68,200.7,386400000.0
2008-04-17 00:04:00,200.7,200.7,200.66,200.66,369600000.0
2008-04-17 00:05:00,200.66,200.7,200.66,200.67,261120000.0
2008-04-17 00:06:00,200.67,200.7,200.67,200.68,284820000.0
2008-04-17 00:07:00,200.69,200.69,200.67,200.67,292200000.0
2008-04-17 00:08:00,200.67,200.69,200.67,200.69,257400000.0
2008-04-17 00:09:00,200.69,200.69,200.67,200.69,268000000.0
2008-04-17 00:10:00,200.69,200.69,200.69,200.69,304800000.0
2008-04-17 00:11:00,200.69,200.69,200.69,200.69,307200000.0
2008-04-17 00:12:00,200.69,200.69,200.67,200.675,269400000.0
2008-04-17 00:13:00,200.675,200.69,200.665,200.67,257100000.0
2008-04-17 00:14:00,200.67,200.69,200.65,200.65,343700000.0
2008-04-17 00:15:00,200.65,200.67,200.65,200.67,319600000.0
2008-04-17 00:16:00,200.67,200.69,200.67,200.67,496060000.0
2008-04-17 00:17:00,200.67,200.67,200.67,200.67,577100000.0
2008-04-17 00:18:00,200.67,200.67,200.67,200.67,700800000.0
2008-04-17 00:19:00,200.67,200.68,200.67,200.67,738000000.0
2008-04-17 00:20:00,200.67,200.67,200.67,200.67,963600000.0
2008-04-17 00:21:00,200.67,200.69,200.67,200.69,379200000.0
2008-04-17 00:22:00,200.69,200.72,200.69,200.71,565600000.0
2008-04-17 00:23:00,200.71,200.72,200.69,200.7,580080000.0
2008-04-17 00:24:00,200.7,200.7,200.66,200.66,128640000.0
2008-04-17 00:25:00,200.66,200.66,200.63,200.65,849500000.0
2008-04-17 00:26:00,200.65,200.7,200.63,200.68,477180000.0
2008-04-17 00:27:00,200.68,200.68,200.68,200.68,283100000.0
2008-04-17 00:28:00,200.68,200.7,200.67,200.67,202300000.0
2008-04-17 00:29:00,200.67,200.71,200.66,200.71,276960000.0
2008-04-17 00:30:00,200.71,200.71,200.69,200.7,162540000.0
2008-04-17 00:31:00,200.7,200.75,200.68,200.73,133840000.0
2008-04-17 00:32:00,200.73,200.75,200.73,200.75,450640000.0
2008-04-17 00:33:00,200.75,200.76,200.74,200.75,111140000.0
2008-04-17 00:34:00,200.75,200.75,200.735,200.735,174000000.0
2008-04-17 00:35:00,200.735,200.735,200.71,200.73,391280000.0
2008-04-17 00:36:00,200.73,200.73,200.71,200.71,500800000.0
2008-04-17 00:37:00,200.71,200.73,200.62,200.65,307820000.0
2008-04-17 00:38:00,200.65,200.66,200.64,200.64,14820000.0
2008-04-17 00:39:00,200.64,200.64,200.61,200.62,127360000.0
2008-04-17 00:40:00,200.62,200.62,200.55,200.55,1523600000.0
2008-04-17 00:41:00,200.55,200.57,200.55,200.56,802000000.0
2008-04-17 00:42:00,200.56,200.58,200.54,200.54,427500000.0
2008-04-17 00:43:00,200.54,200.55,200.54,200.55,219100000.0
2008-04-17 00:44:00,200.55,200.55,200.51,200.51,178300000.0
2008-04-17 00:45:00,200.51,200.55,200.51,200.55,230300000.0
2008-04-17 00:46:00,200.55,200.57,200.54,200.56,575800000.0
2008-04-17 00:47:00,200.56,200.61,200.56,200.61,252700000.0
2008-04-17 00:48:00,200.61,200.61,200.6,200.61,129200000.0
2008-04-17 00:49:00,200.61,200.61,200.57,200.6,208800000.0
2008-04-17 00:50:00,200.6,200.63,200.59,200.63,390400000.0
2008-04-17 00:51:00,200.63,200.65,200.63,200.65,1504800000.0
2008-04-17 00:52:00,200.65,200.655,200.63,200.655,748100000.0
2008-04-17 00:53:00,200.655,200.74,200.64,200.71,531600000.0
2008-04-17 00:54:00,200.71,200.72,200.66,200.66,226500000.0
2008-04-17 00:55:00,200.66,200.72,200.635,200.66,465900000.0
2008-04-17 00:56:00,200.66,200.69,200.6,200.6,489200000.0
2008-04-17 00:57:00,200.6,200.67,200.6,200.65,250100000.0
2008-04-17 00:58:00,200.65,200.72,200.59,200.7,208700000.0
2008-04-17 00:59:00,200.7,200.7,200.635,200.66,222700000.0
2008-04-17 01:00:00,200.66,200.71,200.66,200.7,238800000.0
2008-04-17 01:01:00,200.7,200.72,200.69,200.7,253900000.0
2008-04-17 01:02:00,200.7,200.7,200.67,200.67,134800000.0
2008-04-17 01:03:00,200.67,200.71,200.66,200.7,297400000.0
2008-04-17 01:04:00,200.7,200.71,200.68,200.68,335500000.0
2008-04-17 01:05:00,200.68,200.73,200.68,200.73,426000000.0
2008-04-17 01:06:00,200.73,200.73,200.73,200.73,724800000.0
2008-04-17 01:07:00,200.73,200.73,200.73,200.73,942400000.0
2008-04-17 01:08:00,200.73,200.73,200.73,200.73,701200000.0
2008-04-17 01:09:00,200.73,200.73,200.73,200.73,624000000.0
2008-04-17 01:10:00,200.73,200.73,200.73,200.73,600000000.0
2008-04-17 01:11:00,200.73,200.73,200.71,200.72,160400000.0
2008-04-17 01:12:00,200.72,200.72,200.71,200.72,184800000.0
2008-04-17 01:13:00,200.72,200.72,200.69,200.72,238500000.0
2008-04-17 01:14:00,200.72,200.73,200.72,200.73,128000000.0
2008-04-17 01:15:00,200.73,200.74,200.7,200.73,337100000.0
2008-04-17 01:16:00,200.74,200.75,200.72,200.73,165500000.0
2008-04-17 01:17:00,200.73,200.795,200.73,200.795,306700000.0
2008-04-17 01:18:00,200.775,200.78,200.655,200.655,306100000.0
2008-04-17 01:19:00,200.655,200.7,200.64,200.695,357000000.0
2008-04-17 01:20:00,200.695,200.72,200.68,200.68,200100000.0
2008-04-17 01:21:00,200.68,200.68,200.63,200.67,639900000.0
2008-04-17 01:22:00,200.67,200.69,200.64,200.67,526300000.0
2008-04-17 01:23:00,200.67,200.68,200.665,200.665,500000000.0
2008-04-17 01:24:00,200.665,200.67,200.665,200.67,400000000.0
2008-04-17 01:25:00,200.67,200.67,200.67,200.67,583200000.0
2008-04-17 01:26:00,200.67,200.67,200.62,200.62,361700000.0
2008-04-17 01:27:00,200.62,200.64,200.62,200.64,134300000.0
2008-04-17 01:28:00,200.64,200.64,200.64,200.64,122600000.0
2008-04-17 01:29:00,200.64,200.64,200.59,200.6,426300000.0
2008-04-17 01:30:00,200.6,200.61,200.59,200.61,194900000.0
2008-04-17 01:31:00,200.61,200.64,200.59,200.59,808900000.0
2008-04-17 01:32:00,200.59,200.62,200.59,200.6,528400000.0
2008-04-17 01:33:00,200.6,200.685,200.6,200.63,571800000.0
2008-04-17 01:34:00,200.63,200.67,200.62,200.67,794300000.0
2008-04-17 01:35:00,200.67,200.69,200.67,200.67,593800000.0
2008-04-17 01:36:00,200.67,200.71,200.645,200.71,678600000.0
2008-04-17 01:37:00,200.7,200.71,200.68,200.69,1123200000.0
2008-04-17 01:38:00,200.69,200.69,200.65,200.65,1077200000.0
2008-04-17 01:39:00,200.65,200.655,200.595,200.61,678500000.0
2008-04-17 01:40:00,200.61,200.64,200.595,200.64,748400000.0
2008-04-17 01:41:00,200.64,200.68,200.64,200.68,123800000.0
2008-04-17 01:42:00,200.68,200.68,200.66,200.68,126000000.0
2008-04-17 01:43:00,200.68,200.68,200.66,200.68,127000000.0
2008-04-17 01:44:00,200.68,200.68,200.64,200.66,128000000.0
2008-04-17 01:45:00,200.66,200.68,200.64,200.64,129000000.0
2008-04-17 01:46:00,200.64,200.64,200.64,200.64,122500000.0
2008-04-17 01:47:00,200.64,200.64,200.64,200.64,121500000.0
2008-04-17 01:48:00,200.64,200.64,200.64,200.64,125500000.0
2008-04-17 01:49:00,200.64,200.66,200.62,200.62,353700000.0
2008-04-17 01:50:00,200.62,200.65,200.62,200.64,1498400000.0
2008-04-17 01:51:00,200.64,200.68,200.635,200.68,151000000.0
2008-04-17 01:52:00,200.68,200.68,200.67,200.68,125000000.0
2008-04-17 01:53:00,200.68,200.7,200.64,200.66,201900000.0
2008-04-17 01:54:00,200.66,200.69,200.66,200.67,265600000.0
2008-04-17 01:55:00,200.67,200.72,200.66,200.7,125200000.0
2008-04-17 01:56:00,200.7,200.73,200.65,200.65,152000000.0
2008-04-17 01:57:00,200.65,200.69,200.65,200.69,155000000.0
2008-04-17 01:58:00,200.69,200.73,200.69,200.73,128500000.0
2008-04-17 01:59:00,200.73,200.75,200.71,200.75,126600000.0
2008-04-17 02:00:00,200.75,200.84,200.75,200.84,162062500.0
2008-04-17 02:01:00,200.84,200.84,200.76,200.76,73325000.0
2008-04-17 02:02:00,200.76,200.77,200.74,200.77,383100000.0
2008-04-17 02:03:00,200.77,200.82,200.77,200.78,331300000.0
2008-04-17 02:04:00,200.78,200.81,200.77,200.77,163200000.0
2008-04-17 02:05:00,200.77,200.77,200.76,200.76,133800000.0
2008-04-17 02:06:00,200.76,200.78,200.725,200.755,182600000.0
2008-04-17 02:07:00,200.755,200.83,200.755,200.825,121000000.0
2008-04-17 02:08:00,200.825,200.845,200.82,200.84,140200000.0
2008-04-17 02:09:00,200.835,200.99,200.835,200.96,182600000.0
2008-04-17 02:10:00,200.96,200.97,200.9,200.91,140900000.0
2008-04-17 02:11:00,200.91,200.96,200.91,200.96,360200000.0
2008-04-17 02:12:00,200.96,200.96,200.92,200.93,256800000.0
2008-04-17 02:13:00,200.93,200.96,200.92,200.92,440700000.0
2008-04-17 02:14:00,200.91,200.93,200.89,200.91,614200000.0
2008-04-17 02:15:00,200.91,200.93,200.91,200.91,635000000.0
2008-04-17 02:16:00,200.91,200.91,200.895,200.91,229400000.0
2008-04-17 02:17:00,200.91,200.91,200.87,200.87,235300000.0
2008-04-17 02:18:00,200.87,200.91,200.87,200.9,724000000.0
2008-04-17 02:19:00,200.9,200.94,200.9,200.9,526500000.0
2008-04-17 02:20:00,200.9,200.9,200.88,200.89,600000000.0
2008-04-17 02:21:00,200.89,200.92,200.875,200.9,566400000.0
2008-04-17 02:22:00,200.9,200.92,200.89,200.9,183600000.0
2008-04-17 02:23:00,200.9,200.9,200.86,200.87,377900000.0
2008-04-17 02:24:00,200.87,200.88,200.87,200.88,223200000.0
2008-04-17 02:25:00,200.88,200.88,200.83,200.85,316000000.0
2008-04-17 02:26:00,200.85,200.85,200.83,200.84,752000000.0
2008-04-17 02:27:00,200.84,200.84,200.78,200.79,763600000.0
2008-04-17 02:28:00,200.79,200.84,200.79,200.81,680900000.0
2008-04-17 02:29:00,200.81,200.84,200.8,200.82,663200000.0
2008-04-17 02:30:00,200.82,200.85,200.81,200.84,564000000.0
2008-04-17 02:31:00,200.84,200.85,200.79,200.83,333600000.0
2008-04-17 02:32:00,200.83,200.85,200.8,200.83,507800000.0
2008-04-17 02:33:00,200.83,200.84,200.82,200.82,592800000.0
2008-04-17 02:34:00,200.82,200.82,200.81,200.82,636800000.0
2008-04-17 02:35:00,200.82,200.85,200.82,200.85,775200000.0
2008-04-17 02:36:00,200.86,200.99,200.86,200.96,596800000.0
2008-04-17 02:37:00,200.96,200.97,200.87,200.97,581500000.0
2008-04-17 02:38:00,200.97,201.0,200.92,200.96,620000000.0
2008-04-17 02:39:00,200.96,200.97,200.95,200.96,616800000.0
2008-04-17 02:40:00,200.96,200.98,200.93,200.93,647200000.0
2008-04-17 02:41:00,200.93,200.94,200.91,200.93,561600000.0
2008-04-17 02:42:00,200.93,200.94,200.88,200.89,587200000.0
2008-04-17 02:43:00,200.89,200.94,200.86,200.94,625600000.0
2008-04-17 02:44:00,200.94,200.96,200.92,200.94,590400000.0
2008-04-17 02:45:00,200.94,200.95,200.88,200.92,484000000.0
2008-04-17 02:46:00,200.92,200.93,200.84,200.88,552000000.0
2008-04-17 02:47:00,200.88,200.88,200.86,200.87,414400000.0
2008-04-17 02:48:00,200.87,200.89,200.85,200.87,346800000.0
2008-04-17 02:49:00,200.87,200.89,200.87,200.87,757200000.0
2008-04-17 02:50:00,200.87,200.89,200.86,200.86,651200000.0
2008-04-17 02:51:00,200.86,200.87,200.77,200.8,634800000.0
2008-04-17 02:52:00,200.8,200.8,200.765,200.765,593200000.0
2008-04-17 02:53:00,200.765,200.81,200.765,200.77,337400000.0
2008-04-17 02:54:00,200.77,200.81,200.76,200.81,402400000.0
2008-04-17 02:55:00,200.81,200.83,200.78,200.82,588000000.0
2008-04-17 02:56:00,200.82,200.88,200.82,200.86,580800000.0
2008-04-17 02:57:00,200.86,200.86,200.8,200.81,582400000.0
2008-04-17 02:58:00,200.81,200.87,200.81,200.86,566600000.0
2008-04-17 02:59:00,200.86,200.96,200.84,200.92,636000000.0
2008-04-17 03:00:00,200.92,200.98,200.9,200.95,612000000.0
2008-04-17 03:01:00,200.95,201.04,200.93,201.04,565600000.0
2008-04-17 03:02:00,201.03,201.06,200.93,200.94,469500000.0
2008-04-17 03:03:00,200.94,201.03,200.94,201.01,644800000.0
2008-04-17 03:04:00,201.01,201.02,200.96,200.96,449800000.0
2008-04-17 03:05:00,200.96,200.99,200.93,200.98,659200000.0
2008-04-17 03:06:00,200.98,200.99,200.96,200.98,460800000.0
2008-04-17 03:07:00,200.98,200.98,200.93,200.95,620000000.0
2008-04-17 03:08:00,200.95,200.97,200.95,200.95,761600000.0
2008-04-17 03:09:00,200.95,200.95,200.87,200.875,629000000.0
2008-04-17 03:10:00,200.875,200.9,200.875,200.895,496800000.0
2008-04-17 03:11:00,200.895,200.91,200.88,200.88,386600000.0
2008-04-17 03:12:00,200.88,200.91,200.88,200.9,562200000.0
2008-04-17 03:13:00,200.9,200.9,200.88,200.89,573400000.0
2008-04-17 03:14:00,200.89,200.91,200.88,200.91,696200000.0
2008-04-17 03:15:00,200.91,200.95,200.91,200.95,562000000.0
2008-04-17 03:16:00,200.93,201.01,200.92,200.94,561400000.0
2008-04-17 03:17:00,200.94,200.95,200.88,200.9,598400000.0
2008-04-17 03:18:00,200.92,200.92,200.88,200.89,583200000.0
2008-04-17 03:19:00,200.89,200.89,200.89,200.89,609600000.0
2008-04-17 03:20:00,200.87,200.94,200.84,200.93,607200000.0
2008-04-17 03:21:00,200.92,200.97,200.92,200.93,622400000.0
2008-04-17 03:22:00,200.93,200.93,200.88,200.9,658400000.0
2008-04-17 03:23:00,200.9,200.91,200.89,200.9,626400000.0
2008-04-17 03:24:00,200.91,200.91,200.88,200.89,696000000.0
2008-04-17 03:25:00,200.89,200.89,200.87,200.88,620800000.0
2008-04-17 03:26:00,200.88,200.91,200.86,200.91,444800000.0
2008-04-17 03:27:00,200.91,200.91,200.88,200.9,227000000.0
2008-04-17 03:28:00,200.9,200.9,200.86,200.86,377600000.0
2008-04-17 03:29:00,200.86,200.88,200.86,200.86,680000000.0
2008-04-17 03:30:00,200.86,200.88,200.86,200.87,196400000.0
2008-04-17 03:31:00,200.84,200.91,200.84,200.91,310400000.0
2008-04-17 03:32:00,200.91,200.91,200.9,200.91,112800000.0
2008-04-17 03:33:00,200.91,200.92,200.87,200.91,355200000.0
2008-04-17 03:34:00,200.91,200.92,200.91,200.91,128000000.0
2008-04-17 03:35:00,200.91,200.93,200.91,200.93,335200000.0
2008-04-17 03:36:00,200.93,200.93,200.89,200.89,382400000.0
2008-04-17 03:37:00,200.89,200.89,200.85,200.87,221600000.0
2008-04-17 03:38:00,200.87,200.89,200.85,200.88,384000000.0
2008-04-17 03:39:00,200.88,200.89,200.87,200.87,300000000.0
2008-04-17 03:40:00,200.87,200.91,200.87,200.88,380400000.0
2008-04-17 03:41:00,200.88,200.91,200.88,200.89,252800000.0
2008-04-17 03:42:00,200.89,200.91,200.83,200.88,179700000.0
2008-04-17 03:43:00,200.88,200.89,200.84,200.85,166200000.0
2008-04-17 03:44:00,200.85,200.88,200.85,200.88,151500000.0
2008-04-17 03:45:00,200.88,200.88,200.88,200.88,166400000.0
2008-04-17 03:46:00,200.88,200.9,200.88,200.9,218200000.0
2008-04-17 03:47:00,200.9,200.93,200.88,200.88,456600000.0
2008-04-17 03:48:00,200.88,200.92,200.88,200.92,252800000.0
2008-04-17 03:49:00,200.92,200.92,200.85,200.865,319200000.0
2008-04-17 03:50:00,200.865,200.87,200.86,200.86,177600000.0
2008-04-17 03:51:00,200.86,200.91,200.855,200.91,231800000.0
2008-04-17 03:52:00,200.91,200.94,200.9,200.93,314400000.0
2008-04-17 03:53:00,200.93,200.95,200.92,200.93,252000000.0
2008-04-17 03:54:00,200.93,200.93,200.91,200.92,269600000.0
2008-04-17 03:55:00,200.92,200.93,200.92,200.93,284000000.0
2008-04-17 03:56:00,200.93,200.93,200.89,200.93,382700000.0
2008-04-17 03:57:00,200.93,200.93,200.89,200.89,289300000.0
2008-04-17 03:58:00,200.89,200.89,200.88,200.88,183300000.0
2008-04-17 03:59:00,200.88,200.9,200.88,200.89,244500000.0
2008-04-17 04:00:00,200.89,200.91,200.89,200.9,174500000.0
2008-04-17 04:01:00,200.9,200.9,200.88,200.89,158400000.0
2008-04-17 04:02:00,200.89,200.9,200.89,200.89,123100000.0
2008-04-17 04:03:00,200.89,200.89,200.89,200.89,30400000.0
2008-04-17 04:04:00,200.89,200.9,200.89,200.9,194100000.0
2008-04-17 04:05:00,200.9,200.92,200.88,200.88,187800000.0
2008-04-17 04:06:00,200.88,200.89,200.84,200.85,290900000.0
2008-04-17 04:07:00,200.85,200.86,200.84,200.86,312200000.0
2008-04-17 04:08:00,200.86,200.87,200.82,200.85,293800000.0
2008-04-17 04:09:00,200.85,200.86,200.83,200.84,376500000.0
2008-04-17 04:10:00,200.84,200.84,200.82,200.84,306700000.0
2008-04-17 04:11:00,200.84,200.85,200.83,200.84,220300000.0
2008-04-17 04:12:00,200.84,200.85,200.83,200.84,169800000.0
2008-04-17 04:13:00,200.84,200.84,200.83,200.83,55500000.0
2008-04-17 04:14:00,200.83,200.83,200.83,200.83,27200000.0
2008-04-17 04:15:00,200.83,200.83,200.83,200.83,31200000.0
2008-04-17 04:16:00,200.83,200.85,200.81,200.85,295000000.0
2008-04-17 04:17:00,200.85,200.87,200.85,200.85,219800000.0
2008-04-17 04:18:00,200.85,200.87,200.85,200.86,67600000.0
2008-04-17 04:19:00,200.86,200.87,200.84,200.85,107000000.0
2008-04-17 04:20:00,200.85,200.86,200.83,200.84,164000000.0
2008-04-17 04:21:00,200.84,200.85,200.83,200.85,73200000.0
2008-04-17 04:22:00,200.85,200.85,200.83,200.85,124000000.0
2008-04-17 04:23:00,200.85,200.86,200.82,200.86,132800000.0
2008-04-17 04:24:00,200.86,200.86,200.86,200.86,44800000.0
2008-04-17 04:25:00,200.86,200.87,200.83,200.86,115300000.0
2008-04-17 04:26:00,200.86,200.88,200.86,200.86,39200000.0
2008-04-17 04:27:00,200.86,200.89,200.86,200.885,116100000.0
2008-04-17 04:28:00,200.885,200.89,200.85,200.87,168800000.0
2008-04-17 04:29:00,200.87,200.9,200.87,200.89,159300000.0
2008-04-17 04:30:00,200.89,200.89,200.88,200.88,32000000.0
2008-04-17 04:31:00,200.88,200.89,200.84,200.87,166300000.0
2008-04-17 04:32:00,200.87,200.89,200.85,200.85,341000000.0
2008-04-17 04:33:00,200.85,200.87,200.85,200.87,218100000.0
2008-04-17 04:34:00,200.85,200.87,200.85,200.86,160400000.0
2008-04-17 04:35:00,200.86,200.86,200.82,200.84,219600000.0
2008-04-17 04:36:00,200.84,200.85,200.84,200.85,148300000.0
2008-04-17 04:37:00,200.85,200.85,200.85,200.85,84000000.0
2008-04-17 04:38:00,200.85,200.87,200.81,200.86,450300000.0
2008-04-17 04:39:00,200.85,200.89,200.85,200.87,211500000.0
2008-04-17 04:40:00,200.87,200.88,200.86,200.87,250900000.0
2008-04-17 04:41:00,200.87,200.87,200.87,200.87,199200000.0
2008-04-17 04:42:00,200.87,200.88,200.87,200.87,216300000.0
2008-04-17 04:43:00,200.87,200.87,200.87,200.87,217300000.0
2008-04-17 04:44:00,200.87,200.88,200.82,200.83,336500000.0
2008-04-17 04:45:00,200.83,200.87,200.79,200.83,352400000.0
2008-04-17 04:46:00,200.83,200.85,200.83,200.85,195800000.0
2008-04-17 04:47:00,200.85,200.85,200.84,200.85,139500000.0
2008-04-17 04:48:00,200.85,200.87,200.84,200.85,244300000.0
2008-04-17 04:49:00,200.85,200.9,200.85,200.88,216300000.0
2008-04-17 04:50:00,200.88,200.88,200.86,200.86,108600000.0
2008-04-17 04:51:00,200.86,200.89,200.86,200.87,386900000.0
2008-04-17 04:52:00,200.87,200.92,200.87,200.92,162600000.0
2008-04-17 04:53:00,200.92,200.95,200.91,200.95,294900000.0
2008-04-17 04:54:00,200.95,200.95,200.93,200.93,308800000.0
2008-04-17 04:55:00,200.93,200.95,200.93,200.95,141600000.0
2008-04-17 04:56:00,200.95,200.96,200.94,200.94,248800000.0
2008-04-17 04:57:00,200.94,200.95,200.94,200.94,119400000.0
2008-04-17 04:58:00,200.94,200.95,200.94,200.94,151200000.0
2008-04-17 04:59:00,200.94,200.95,200.93,200.95,298400000.0
2008-04-17 05:00:00,200.95,200.98,200.93,200.96,214400000.0
2008-04-17 05:01:00,200.96,201.02,200.95,201.01,322400000.0
2008-04-17 05:02:00,201.01,201.01,200.97,200.98,348000000.0
2008-04-17 05:03:00,200.98,201.0,200.97,200.98,347300000.0
2008-04-17 05:04:00,200.98,201.02,200.97,200.97,305100000.0
2008-04-17 05:05:00,200.97,201.01,200.96,200.99,666400000.0
2008-04-17 05:06:00,200.99,201.05,200.99,201.0,358400000.0
2008-04-17 05:07:00,201.0,201.03,200.99,201.01,261600000.0
2008-04-17 05:08:00,201.01,201.01,200.975,200.98,275200000.0
2008-04-17 05:09:00,200.98,200.98,200.97,200.97,312400000.0
2008-04-17 05:10:00,200.97,200.98,200.965,200.975,160400000.0
2008-04-17 05:11:00,200.975,200.98,200.97,200.98,99400000.0
2008-04-17 05:12:00,200.98,200.99,200.95,200.95,276200000.0
2008-04-17 05:13:00,200.95,200.96,200.93,200.95,233600000.0
2008-04-17 05:14:00,200.95,200.96,200.93,200.94,348000000.0
2008-04-17 05:15:00,200.94,200.97,200.93,200.96,153400000.0
2008-04-17 05:16:00,200.95,200.95,200.905,200.905,138200000.0
2008-04-17 05:17:00,200.905,200.95,200.905,200.93,212200000.0
2008-04-17 05:18:00,200.93,200.93,200.91,200.91,201800000.0
2008-04-17 05:19:00,200.91,200.93,200.91,200.93,188000000.0
2008-04-17 05:20:00,200.93,200.93,200.93,200.93,156000000.0
2008-04-17 05:21:00,200.93,200.93,200.91,200.91,164600000.0
2008-04-17 05:22:00,200.91,200.92,200.87,200.87,160200000.0
2008-04-17 05:23:00,200.87,200.88,200.865,200.88,108600000.0
2008-04-17 05:24:00,200.88,200.9,200.865,200.87,140000000.0
2008-04-17 05:25:00,200.87,200.875,200.87,200.875,136900000.0
2008-04-17 05:26:00,200.875,200.9,200.86,200.89,201000000.0
2008-04-17 05:27:00,200.89,200.91,200.87,200.89,180800000.0
2008-04-17 05:28:00,200.89,200.89,200.84,200.86,298800000.0
2008-04-17 05:29:00,200.86,200.9,200.78,200.79,236400000.0
2008-04-17 05:30:00,200.77,200.83,200.72,200.79,494200000.0
2008-04-17 05:31:00,200.79,200.79,200.77,200.78,333800000.0
2008-04-17 05:32:00,200.78,200.8,200.77,200.78,370800000.0
2008-04-17 05:33:00,200.78,200.8,200.77,200.78,321200000.0
2008-04-17 05:34:00,200.78,200.78,200.69,200.72,534000000.0
2008-04-17 05:35:00,200.72,200.74,200.69,200.73,617600000.0
2008-04-17 05:36:00,200.73,200.77,200.71,200.77,589000000.0
2008-04-17 05:37:00,200.77,200.77,200.69,200.71,406800000.0
2008-04-17 05:38:00,200.71,200.77,200.71,200.74,464800000.0
2008-04-17 05:39:00,200.74,200.78,200.73,200.77,319200000.0
2008-04-17 05:40:00,200.77,200.78,200.76,200.78,146400000.0
2008-04-17 05:41:00,200.78,200.81,200.78,200.81,152000000.0
2008-04-17 05:42:00,200.81,200.81,200.81,200.81,68800000.0
2008-04-17 05:43:00,200.81,200.81,200.81,200.81,47200000.0
2008-04-17 05:44:00,200.81,200.81,200.77,200.78,178500000.0
2008-04-17 05:45:00,200.78,200.85,200.77,200.82,364400000.0
2008-04-17 05:46:00,200.82,200.84,200.81,200.82,215200000.0
2008-04-17 05:47:00,200.82,200.84,200.805,200.805,153600000.0
2008-04-17 05:48:00,200.805,200.86,200.79,200.83,327700000.0
2008-04-17 05:49:00,200.81,200.86,200.81,200.81,242400000.0
2008-04-17 05:50:00,200.81,200.82,200.79,200.82,263200000.0
2008-04-17 05:51:00,200.82,200.82,200.8,200.8,170400000.0
2008-04-17 05:52:00,200.8,200.91,200.8,200.91,501400000.0
2008-04-17 05:53:00,200.91,200.91,200.88,200.88,348000000.0
2008-04-17 05:54:00,200.88,200.9,200.81,200.82,398400000.0
2008-04-17 05:55:00,200.82,200.87,200.8,200.82,397600000.0
2008-04-17 05:56:00,200.82,200.87,200.8,200.83,242400000.0
2008-04-17 05:57:00,200.83,200.85,200.81,200.81,253600000.0
2008-04-17 05:58:00,200.81,200.85,200.81,200.84,357600000.0
2008-04-17 05:59:00,200.84,200.84,200.83,200.84,150400000.0
2008-04-17 06:00:00,200.84,200.85,200.8,200.81,391200000.0
2008-04-17 06:01:00,200.81,200.82,200.76,200.78,328800000.0
2008-04-17 06:02:00,200.78,200.8,200.77,200.8,331200000.0
2008-04-17 06:03:00,200.8,200.8,200.75,200.76,338400000.0
2008-04-17 06:04:00,200.76,200.78,200.74,200.77,394400000.0
2008-04-17 06:05:00,200.77,200.77,200.69,200.72,340800000.0
2008-04-17 06:06:00,200.72,200.72,200.63,200.63,374800000.0
2008-04-17 06:07:00,200.63,200.64,200.525,200.57,234850000.0
2008-04-17 06:08:00,200.6,200.65,200.57,200.61,202900000.0
2008-04-17 06:09:00,200.625,200.65,200.58,200.63,728100000.0
2008-04-17 06:10:00,200.63,200.74,200.63,200.65,273700000.0
2008-04-17 06:11:00,200.65,200.705,200.65,200.69,229200000.0
2008-04-17 06:12:00,200.69,200.69,200.645,200.66,182400000.0
2008-04-17 06:13:00,200.66,200.7,200.63,200.67,235600000.0
2008-04-17 06:14:00,200.67,200.68,200.655,200.655,117600000.0
2008-04-17 06:15:00,200.655,200.695,200.65,200.69,200800000.0
2008-04-17 06:16:00,200.69,200.77,200.69,200.75,193200000.0
2008-04-17 06:17:00,200.75,200.76,200.73,200.74,114400000.0
2008-04-17 06:18:00,200.74,200.79,200.69,200.79,282200000.0
2008-04-17 06:19:00,200.79,200.81,200.74,200.76,181600000.0
2008-04-17 06:20:00,200.76,200.8,200.75,200.8,204800000.0
2008-04-17 06:21:00,200.8,200.85,200.77,200.82,155200000.0
2008-04-17 06:22:00,200.81,200.83,200.77,200.83,170100000.0
2008-04-17 06:23:00,200.83,200.84,200.77,200.825,190100000.0
2008-04-17 06:24:00,200.825,200.825,200.78,200.79,238400000.0
2008-04-17 06:25:00,200.79,200.81,200.79,200.795,358400000.0
2008-04-17 06:26:00,200.795,200.83,200.79,200.81,87500000.0
2008-04-17 06:27:00,200.81,200.87,200.81,200.86,125200000.0
2008-04-17 06:28:00,200.86,200.87,200.81,200.85,145700000.0
2008-04-17 06:29:00,200.86,200.94,200.86,200.94,112000000.0
2008-04-17 06:30:00,200.94,201.04,200.89,200.94,305700000.0
2008-04-17 06:31:00,200.94,201.175,200.94,201.01,335000000.0
2008-04-17 06:32:00,201.01,201.02,200.945,200.99,85700000.0
2008-04-17 06:33:00,200.99,201.03,200.94,201.005,215400000.0
2008-04-17 06:34:00,200.995,201.05,200.95,201.05,225300000.0
2008-04-17 06:35:00,201.055,201.135,201.03,201.07,129037500.0
2008-04-17 06:36:00,201.07,201.07,200.985,201.02,131300000.0
2008-04-17 06:37:00,201.015,201.07,200.99,201.01,139900000.0
2008-04-17 06:38:00,201.01,201.03,200.975,201.01,88400000.0
2008-04-17 06:39:00,201.01,201.02,200.96,200.97,72600000.0
2008-04-17 06:40:00,200.97,200.98,200.95,200.98,143200000.0
2008-04-17 06:41:00,200.98,200.99,200.98,200.99,47200000.0
2008-04-17 06:42:00,200.99,200.99,200.985,200.99,52400000.0
2008-04-17 06:43:00,200.99,201.01,200.99,201.01,64000000.0
2008-04-17 06:44:00,201.01,201.01,200.965,200.965,59900000.0
2008-04-17 06:45:00,200.965,200.99,200.935,200.98,126700000.0
2008-04-17 06:46:00,200.98,201.01,200.97,200.99,77600000.0
2008-04-17 06:47:00,200.99,201.005,200.99,200.99,54000000.0
2008-04-17 06:48:00,200.99,201.005,200.99,201.005,34700000.0
2008-04-17 06:49:00,201.005,201.005,200.87,200.92,167100000.0
2008-04-17 06:50:00,200.92,201.0,200.92,201.0,146500000.0
2008-04-17 06:51:00,201.0,201.0,200.94,200.95,107500000.0
2008-04-17 06:52:00,200.96,200.96,200.92,200.92,64100000.0
2008-04-17 06:53:00,200.92,200.94,200.92,200.92,276100000.0
2008-04-17 06:54:00,200.93,200.94,200.9,200.92,138100000.0
2008-04-17 06:55:00,200.92,200.93,200.91,200.92,120800000.0
2008-04-17 06:56:00,200.92,200.93,200.92,200.93,72000000.0
2008-04-17 06:57:00,200.93,200.95,200.92,200.94,113900000.0
2008-04-17 06:58:00,200.94,200.95,200.92,200.95,69200000.0
2008-04-17 06:59:00,200.95,200.95,200.93,200.94,79200000.0
2008-04-17 07:00:00,200.94,200.98,200.94,200.96,121800000.0
2008-04-17 07:01:00,200.96,200.975,200.955,200.97,53000000.0
2008-04-17 07:02:00,200.97,201.0,200.97,200.99,72400000.0
2008-04-17 07:03:00,200.99,200.99,200.97,200.97,57300000.0
2008-04-17 07:04:00,200.97,201.01,200.97,201.01,89000000.0
2008-04-17 07:05:00,201.01,201.06,200.995,201.005,111800000.0
2008-04-17 07:06:00,201.005,201.07,201.0,201.07,92600000.0
2008-04-17 07:07:00,201.07,201.1,201.03,201.055,91900000.0
2008-04-17 07:08:00,201.055,201.095,201.03,201.04,77200000.0
2008-04-17 07:09:00,201.04,201.22,201.04,201.2,146200000.0
2008-04-17 07:10:00,201.2,201.31,201.185,201.225,107300000.0
2008-04-17 07:11:00,201.225,201.33,201.225,201.32,163500000.0
2008-04-17 07:12:00,201.3,201.32,201.29,201.3,381900000.0
2008-04-17 07:13:00,201.3,201.31,201.215,201.26,280700000.0
2008-04-17 07:14:00,201.26,201.26,201.18,201.24,381800000.0
2008-04-17 07:15:00,201.24,201.31,201.23,201.29,348700000.0
2008-04-17 07:16:00,201.29,201.36,201.29,201.36,296500000.0
2008-04-17 07:17:00,201.36,201.36,201.29,201.32,280600000.0
2008-04-17 07:18:00,201.3,201.34,201.29,201.34,349000000.0
2008-04-17 07:19:00,201.34,201.36,201.32,201.35,292600000.0
2008-04-17 07:20:00,201.35,201.35,201.28,201.32,315100000.0
2008-04-17 07:21:00,201.32,201.32,201.26,201.27,311700000.0
2008-04-17 07:22:00,201.27,201.32,201.26,201.27,363100000.0
2008-04-17 07:23:00,201.27,201.29,201.24,201.25,316900000.0
2008-04-17 07:24:00,201.25,201.3,201.25,201.29,219800000.0
2008-04-17 07:25:00,201.29,201.29,201.21,201.21,174500000.0
2008-04-17 07:26:00,201.21,201.25,201.21,201.25,142500000.0
2008-04-17 07:27:00,201.25,201.42,201.23,201.23,395800000.0
2008-04-17 07:28:00,201.23,201.33,201.21,201.31,341100000.0
2008-04-17 07:29:00,201.31,201.41,201.275,201.41,421700000.0
2008-04-17 07:30:00,201.41,201.445,201.375,201.385,130300000.0
2008-04-17 07:31:00,201.385,201.49,201.385,201.425,103500000.0
2008-04-17 07:32:00,201.425,201.445,201.295,201.32,189300000.0
2008-04-17 07:33:00,201.32,201.37,201.275,201.35,199500000.0
2008-04-17 07:34:00,201.35,201.4,201.315,201.37,150900000.0
2008-04-17 07:35:00,201.37,201.44,201.32,201.425,163800000.0
2008-04-17 07:36:00,201.4,201.4,201.315,201.335,172100000.0
2008-04-17 07:37:00,201.335,201.35,201.285,201.295,148600000.0
2008-04-17 07:38:00,201.295,201.34,201.295,201.33,123100000.0
2008-04-17 07:39:00,201.33,201.355,201.3,201.315,212500000.0
2008-04-17 07:40:00,201.315,201.315,201.24,201.285,102500000.0
2008-04-17 07:41:00,201.29,201.325,201.27,201.32,124100000.0
2008-04-17 07:42:00,201.32,201.325,201.25,201.26,161700000.0
2008-04-17 07:43:00,201.26,201.26,201.215,201.24,116100000.0
2008-04-17 07:44:00,201.24,201.26,201.21,201.23,112700000.0
2008-04-17 07:45:00,201.23,201.23,201.19,201.205,86400000.0
2008-04-17 07:46:00,201.205,201.235,201.18,201.215,130400000.0
2008-04-17 07:47:00,201.215,201.225,201.195,201.205,90900000.0
2008-04-17 07:48:00,201.205,201.25,201.205,201.22,98300000.0
2008-04-17 07:49:00,201.215,201.215,201.17,201.175,82700000.0
2008-04-17 07:50:00,201.175,201.19,201.12,201.12,160900000.0
2008-04-17 07:51:00,201.12,201.12,201.085,201.11,132100000.0
2008-04-17 07:52:00,201.11,201.165,201.09,201.13,115200000.0
2008-04-17 07:53:00,201.13,201.13,201.1,201.125,136300000.0
2008-04-17 07:54:00,201.125,201.145,201.1,201.135,136400000.0
2008-04-17 07:55:00,201.135,201.195,201.12,201.13,164500000.0
2008-04-17 07:56:00,201.14,201.2,201.13,201.175,332900000.0
2008-04-17 07:57:00,201.175,201.21,201.16,201.18,189700000.0
2008-04-17 07:58:00,201.18,201.24,201.18,201.24,68300000.0
2008-04-17 07:59:00,201.24,201.32,201.22,201.315,254000000.0
2008-04-17 08:00:00,201.315,201.315,201.23,201.26,225050000.0
2008-04-17 08:01:00,201.26,201.26,201.14,201.14,177362500.0
2008-04-17 08:02:00,201.13,201.15,201.09,201.13,516900000.0
2008-04-17 08:03:00,201.13,201.14,201.0,201.04,471400000.0
2008-04-17 08:04:00,201.03,201.06,200.97,200.97,479900000.0
2008-04-17 08:05:00,200.97,201.02,200.96,201.005,380100000.0
2008-04-17 08:06:00,201.01,201.03,200.98,201.03,412500000.0
2008-04-17 08:07:00,201.03,201.04,201.0,201.0,434600000.0
2008-04-17 08:08:00,201.0,201.12,201.0,201.11,404700000.0
2008-04-17 08:09:00,201.11,201.2,201.1,201.16,368500000.0
2008-04-17 08:10:00,201.16,201.16,201.13,201.14,332500000.0
2008-04-17 08:11:00,201.15,201.16,201.135,201.15,346200000.0
2008-04-17 08:12:00,201.14,201.16,201.14,201.15,233800000.0
2008-04-17 08:13:00,201.15,201.155,201.01,201.03,431900000.0
2008-04-17 08:14:00,201.03,201.12,201.03,201.12,494700000.0
2008-04-17 08:15:00,201.115,201.16,201.11,201.155,152900000.0
2008-04-17 08:16:00,201.155,201.235,201.15,201.23,154900000.0
2008-04-17 08:17:00,201.23,201.31,201.23,201.28,167600000.0
2008-04-17 08:18:00,201.28,201.3,201.25,201.25,443000000.0
2008-04-17 08:19:00,201.26,201.3,201.25,201.28,441800000.0
2008-04-17 08:20:00,201.28,201.325,201.27,201.315,384600000.0
2008-04-17 08:21:00,201.315,201.34,201.3,201.315,289000000.0
2008-04-17 08:22:00,201.31,201.315,201.29,201.31,223700000.0
2008-04-17 08:23:00,201.31,201.355,201.31,201.345,208900000.0
2008-04-17 08:24:00,201.345,201.365,201.33,201.335,305400000.0
2008-04-17 08:25:00,201.335,201.35,201.3,201.3,521500000.0
2008-04-17 08:26:00,201.3,201.35,201.28,201.34,395000000.0
2008-04-17 08:27:00,201.34,201.4,201.34,201.39,415600000.0
2008-04-17 08:28:00,201.4,201.42,201.35,201.37,464300000.0
2008-04-17 08:29:00,201.38,201.39,201.3,201.32,433500000.0
2008-04-17 08:30:00,201.32,201.35,201.25,201.26,527500000.0
2008-04-17 08:31:00,201.26,201.34,201.26,201.33,498400000.0
2008-04-17 08:32:00,201.33,201.34,201.23,201.25,267500000.0
2008-04-17 08:33:00,201.25,201.27,201.2,201.25,309900000.0
2008-04-17 08:34:00,201.23,201.27,201.22,201.27,238000000.0
2008-04-17 08:35:00,201.27,201.27,201.19,201.19,401000000.0
2008-04-17 08:36:00,201.19,201.25,201.19,201.245,457500000.0
2008-04-17 08:37:00,201.25,201.3,201.24,201.28,272600000.0
2008-04-17 08:38:00,201.28,201.28,201.24,201.25,373400000.0
2008-04-17 08:39:00,201.25,201.26,201.15,201.15,443800000.0
2008-04-17 08:40:00,201.15,201.17,201.14,201.17,207200000.0
2008-04-17 08:41:00,201.17,201.23,201.17,201.23,382200000.0
2008-04-17 08:42:00,201.23,201.28,201.215,201.25,298400000.0
2008-04-17 08:43:00,201.25,201.28,201.23,201.28,240800000.0
2008-04-17 08:44:00,201.28,201.29,201.22,201.28,270300000.0
2008-04-17 08:45:00,201.28,201.35,201.26,201.29,244700000.0
2008-04-17 08:46:00,201.29,201.35,201.27,201.35,445600000.0
2008-04-17 08:47:00,201.35,201.36,201.26,201.28,210300000.0
2008-04-17 08:48:00,201.27,201.27,201.2,201.2,399500000.0
2008-04-17 08:49:00,201.21,201.28,201.2,201.255,345400000.0
2008-04-17 08:50:00,201.26,201.285,201.17,201.17,432100000.0
2008-04-17 08:51:00,201.17,201.27,201.12,201.12,366800000.0
2008-04-17 08:52:00,201.12,201.2,201.06,201.2,406900000.0
2008-04-17 08:53:00,201.2,201.23,201.16,201.23,308900000.0
2008-04-17 08:54:00,201.245,201.3,201.16,201.2,455100000.0
2008-04-17 08:55:00,201.2,201.23,201.095,201.19,419500000.0
2008-04-17 08:56:00,201.19,201.24,201.125,201.24,360800000.0
2008-04-17 08:57:00,201.24,201.24,201.095,201.16,484900000.0
2008-04-17 08:58:00,201.16,201.16,201.08,201.12,347500000.0
2008-04-17 08:59:00,201.12,201.13,201.055,201.055,128500000.0
2008-04-17 09:00:00,201.055,201.1,201.055,201.1,136000000.0
2008-04-17 09:01:00,201.1,201.21,201.1,201.195,192100000.0
2008-04-17 09:02:00,201.195,201.24,201.165,201.19,196000000.0
2008-04-17 09:03:00,201.19,201.235,201.19,201.2,186300000.0
2008-04-17 09:04:00,201.2,201.295,201.2,201.295,173800000.0
2008-04-17 09:05:00,201.295,201.295,201.185,201.23,182400000.0
2008-04-17 09:06:00,201.23,201.27,201.21,201.23,168300000.0
2008-04-17 09:07:00,201.23,201.23,201.165,201.175,172300000.0
2008-04-17 09:08:00,201.175,201.21,201.15,201.175,188600000.0
2008-04-17 09:09:00,201.175,201.23,201.1,201.1,159000000.0
2008-04-17 09:10:00,201.1,201.12,200.99,201.02,211800000.0
2008-04-17 09:11:00,201.02,201.04,200.9,200.92,193200000.0
2008-04-17 09:12:00,200.92,201.03,200.88,201.03,188500000.0
2008-04-17 09:13:00,201.03,201.135,201.0,201.115,167700000.0
2008-04-17 09:14:00,201.115,201.19,201.11,201.14,144600000.0
2008-04-17 09:15:00,201.14,201.14,201.075,201.105,157200000.0
2008-04-17 09:16:00,201.105,201.105,201.0,201.02,134700000.0
2008-04-17 09:17:00,201.01,201.05,201.0,201.02,204100000.0
2008-04-17 09:18:00,201.02,201.06,201.01,201.02,183100000.0
2008-04-17 09:19:00,201.02,201.04,200.98,201.0,163600000.0
2008-04-17 09:20:00,201.0,201.04,200.98,200.98,157100000.0
2008-04-17 09:21:00,200.98,201.045,200.98,201.02,332500000.0
2008-04-17 09:22:00,201.02,201.02,200.975,201.005,152700000.0
2008-04-17 09:23:00,201.005,201.045,201.0,201.02,144700000.0
2008-04-17 09:24:00,201.03,201.06,201.01,201.05,132200000.0
2008-04-17 09:25:00,201.045,201.085,201.045,201.07,147800000.0
2008-04-17 09:26:00,201.065,201.07,200.99,201.01,145300000.0
2008-04-17 09:27:00,201.01,201.03,201.0,201.0,237600000.0
2008-04-17 09:28:00,201.0,201.025,200.93,200.95,197700000.0
2008-04-17 09:29:00,200.95,200.98,200.93,200.94,234100000.0
2008-04-17 09:30:00,200.94,200.97,200.94,200.97,91600000.0
2008-04-17 09:31:00,200.97,201.02,200.96,200.995,139500000.0
2008-04-17 09:32:00,200.995,201.03,200.955,200.96,164300000.0
2008-04-17 09:33:00,200.96,201.0,200.945,200.98,170600000.0
2008-04-17 09:34:00,200.98,200.99,200.895,200.91,145200000.0
2008-04-17 09:35:00,200.91,200.965,200.91,200.92,128200000.0
2008-04-17 09:36:00,200.92,200.97,200.915,200.925,180700000.0
2008-04-17 09:37:00,200.93,200.97,200.845,200.94,202300000.0
2008-04-17 09:38:00,200.93,201.09,200.93,201.09,214600000.0
2008-04-17 09:39:00,201.09,201.12,201.04,201.04,188100000.0
2008-04-17 09:40:00,201.04,201.08,201.04,201.045,157100000.0
2008-04-17 09:41:00,201.045,201.09,201.025,201.07,168100000.0
2008-04-17 09:42:00,201.05,201.07,201.02,201.02,189200000.0
2008-04-17 09:43:00,201.01,201.02,200.95,200.97,217300000.0
2008-04-17 09:44:00,200.97,200.97,200.865,200.94,230800000.0
2008-04-17 09:45:00,200.94,201.03,200.92,200.92,197800000.0
2008-04-17 09:46:00,200.94,200.94,200.78,200.79,178600000.0
2008-04-17 09:47:00,200.79,200.81,200.72,200.8,161100000.0
2008-04-17 09:48:00,200.8,200.9,200.78,200.81,205400000.0
2008-04-17 09:49:00,200.81,200.88,200.81,200.85,194600000.0
2008-04-17 09:50:00,200.85,200.88,200.815,200.83,204500000.0
2008-04-17 09:51:00,200.83,200.83,200.67,200.69,183500000.0
2008-04-17 09:52:00,200.69,200.79,200.67,200.76,213500000.0
2008-04-17 09:53:00,200.76,200.85,200.76,200.815,198000000.0
2008-04-17 09:54:00,200.83,200.9,200.825,200.875,277800000.0
2008-04-17 09:55:00,200.88,200.98,200.85,200.885,443900000.0
2008-04-17 09:56:00,200.89,200.98,200.87,200.96,249100000.0
2008-04-17 09:57:00,200.95,200.95,200.87,200.875,164900000.0
2008-04-17 09:58:00,200.88,200.99,200.87,200.905,164500000.0
2008-04-17 09:59:00,200.91,201.01,200.895,200.92,367100000.0
2008-04-17 10:00:00,200.915,201.0,200.915,200.98,183700000.0
2008-04-17 10:01:00,200.98,201.005,200.94,200.97,148300000.0
2008-04-17 10:02:00,200.97,201.01,200.92,200.99,192500000.0
2008-04-17 10:03:00,200.99,201.03,200.955,201.03,202100000.0
2008-04-17 10:04:00,201.01,201.06,200.97,201.025,186300000.0
2008-04-17 10:05:00,201.025,201.03,200.985,201.03,177600000.0
2008-04-17 10:06:00,201.03,201.13,201.03,201.12,171100000.0
2008-04-17 10:07:00,201.12,201.12,201.01,201.07,221200000.0
2008-04-17 10:08:00,201.07,201.08,201.03,201.05,167600000.0
2008-04-17 10:09:00,201.05,201.09,201.03,201.075,169700000.0
2008-04-17 10:10:00,201.075,201.11,201.04,201.04,200600000.0
2008-04-17 10:11:00,201.04,201.07,201.02,201.045,159700000.0
2008-04-17 10:12:00,201.045,201.11,201.02,201.1,184400000.0
2008-04-17 10:13:00,201.1,201.13,201.09,201.11,128800000.0
2008-04-17 10:14:00,201.11,201.14,201.09,201.09,162100000.0
2008-04-17 10:15:00,201.09,201.1,201.05,201.075,197700000.0
2008-04-17 10:16:00,201.065,201.12,201.065,201.1,119000000.0
2008-04-17 10:17:00,201.1,201.1,201.04,201.055,173000000.0
2008-04-17 10:18:00,201.05,201.07,201.025,201.04,103000000.0
2008-04-17 10:19:00,201.04,201.06,201.04,201.04,106800000.0
2008-04-17 10:20:00,201.04,201.05,201.02,201.04,179400000.0
2008-04-17 10:21:00,201.04,201.04,201.0,201.01,132900000.0
2008-04-17 10:22:00,201.01,201.04,201.01,201.015,183200000.0
2008-04-17 10:23:00,201.02,201.04,201.005,201.02,172700000.0
2008-04-17 10:24:00,201.02,201.03,201.005,201.02,121300000.0
2008-04-17 10:25:00,201.02,201.04,200.99,201.0,161800000.0
2008-04-17 10:26:00,201.0,201.07,201.0,201.03,203800000.0
2008-04-17 10:27:00,201.03,201.05,201.02,201.02,155900000.0
2008-04-17 10:28:00,201.035,201.07,200.915,201.03,149400000.0
2008-04-17 10:29:00,201.045,201.05,200.995,201.04,195500000.0
2008-04-17 10:30:00,201.04,201.04,200.975,201.01,181600000.0
2008-04-17 10:31:00,201.01,201.01,200.96,200.99,127900000.0
2008-04-17 10:32:00,200.99,201.02,200.965,200.975,152100000.0
2008-04-17 10:33:00,200.975,200.98,200.95,200.95,184600000.0
2008-04-17 10:34:00,200.95,200.98,200.95,200.97,153300000.0
2008-04-17 10:35:00,200.97,201.0,200.935,200.995,155000000.0
2008-04-17 10:36:00,200.99,201.0,200.96,200.97,145600000.0
2008-04-17 10:37:00,200.97,200.975,200.92,200.94,176400000.0
2008-04-17 10:38:00,200.94,200.955,200.94,200.95,106400000.0
2008-04-17 10:39:00,200.95,200.95,200.85,200.9,137400000.0
2008-04-17 10:40:00,200.89,200.92,200.88,200.88,251000000.0
2008-04-17 10:41:00,200.88,200.89,200.845,200.87,125100000.0
2008-04-17 10:42:00,200.87,200.88,200.795,200.84,126900000.0
2008-04-17 10:43:00,200.84,200.84,200.815,200.83,82200000.0
2008-04-17 10:44:00,200.83,200.84,200.71,200.76,163800000.0
2008-04-17 10:45:00,200.76,200.76,200.72,200.72,131900000.0
2008-04-17 10:46:00,200.72,200.78,200.7,200.74,244100000.0
2008-04-17 10:47:00,200.745,200.86,200.745,200.81,181400000.0
2008-04-17 10:48:00,200.81,200.88,200.81,200.84,148700000.0
2008-04-17 10:49:00,200.84,200.84,200.77,200.8,170500000.0
2008-04-17 10:50:00,200.8,200.91,200.79,200.88,187700000.0
2008-04-17 10:51:00,200.88,200.98,200.88,200.93,408500000.0
2008-04-17 10:52:00,200.93,201.055,200.9,201.04,309300000.0
2008-04-17 10:53:00,201.04,201.155,201.02,201.155,780100000.0
2008-04-17 10:54:00,201.145,201.145,201.045,201.085,176300000.0
2008-04-17 10:55:00,201.085,201.205,201.08,201.195,388800000.0
2008-04-17 10:56:00,201.2,201.29,201.2,201.225,202300000.0
2008-04-17 10:57:00,201.225,201.28,201.22,201.24,191600000.0
2008-04-17 10:58:00,201.24,201.285,201.205,201.275,169200000.0
2008-04-17 10:59:00,201.27,201.29,201.24,201.25,189700000.0
2008-04-17 11:00:00,201.26,201.345,201.24,201.33,179100000.0
2008-04-17 11:01:00,201.33,201.35,201.29,201.34,76500000.0
2008-04-17 11:02:00,201.34,201.36,201.295,201.305,155360000.0
2008-04-17 11:03:00,201.32,201.325,201.27,201.27,128340000.0
2008-04-17 11:04:00,201.27,201.33,201.27,201.32,149420000.0
2008-04-17 11:05:00,201.32,201.39,201.3,201.37,103420000.0
2008-04-17 11:06:00,201.37,201.39,201.31,201.33,158260000.0
2008-04-17 11:07:00,201.33,201.42,201.33,201.39,143820000.0
2008-04-17 11:08:00,201.39,201.45,201.38,201.4,140880000.0
2008-04-17 11:09:00,201.4,201.4,201.37,201.4,157060000.0
2008-04-17 11:10:00,201.4,201.41,201.375,201.4,71460000.0
2008-04-17 11:11:00,201.4,201.47,201.375,201.46,147400000.0
2008-04-17 11:12:00,201.46,201.46,201.365,201.43,135560000.0
2008-04-17 11:13:00,201.45,201.48,201.345,201.4,147960000.0
2008-04-17 11:14:00,201.4,201.475,201.4,201.455,146380000.0
2008-04-17 11:15:00,201.46,201.5,201.39,201.405,196200000.0
2008-04-17 11:16:00,201.405,201.56,201.395,201.525,246060000.0
2008-04-17 11:17:00,201.525,201.635,201.525,201.54,355200000.0
2008-04-17 11:18:00,201.54,201.55,201.405,201.425,191440000.0
2008-04-17 11:19:00,201.425,201.585,201.425,201.53,192480000.0
2008-04-17 11:20:00,201.53,201.59,201.5,201.515,467120000.0
2008-04-17 11:21:00,201.51,201.58,201.505,201.51,176480000.0
2008-04-17 11:22:00,201.51,201.53,201.495,201.52,164400000.0
2008-04-17 11:23:00,201.52,201.52,201.445,201.45,129120000.0
2008-04-17 11:24:00,201.45,201.505,201.44,201.485,165360000.0
2008-04-17 11:25:00,201.485,201.52,201.465,201.495,140420000.0
2008-04-17 11:26:00,201.495,201.53,201.415,201.425,182960000.0
2008-04-17 11:27:00,201.425,201.52,201.425,201.52,191040000.0
2008-04-17 11:28:00,201.51,201.58,201.51,201.53,186400000.0
2008-04-17 11:29:00,201.53,201.53,201.475,201.48,162000000.0
2008-04-17 11:30:00,201.48,201.51,201.45,201.48,182020000.0
2008-04-17 11:31:00,201.48,201.555,201.47,201.535,134340000.0
2008-04-17 11:32:00,201.535,201.58,201.52,201.58,183200000.0
2008-04-17 11:33:00,201.58,201.62,201.575,201.59,269900000.0
2008-04-17 11:34:00,201.59,201.61,201.585,201.6,110960000.0
2008-04-17 11:35:00,201.6,201.68,201.6,201.635,187360000.0
2008-04-17 11:36:00,201.64,201.675,201.59,201.595,169040000.0
2008-04-17 11:37:00,201.6,201.7,201.59,201.67,164560000.0
2008-04-17 11:38:00,201.69,201.73,201.67,201.72,194560000.0
2008-04-17 11:39:00,201.74,201.76,201.68,201.76,173760000.0
2008-04-17 11:40:00,201.76,201.78,201.72,201.77,163040000.0
2008-04-17 11:41:00,201.77,201.8,201.675,201.79,142320000.0
2008-04-17 11:42:00,201.79,201.935,201.78,201.915,335380000.0
2008-04-17 11:43:00,201.915,201.93,201.86,201.9,388600000.0
2008-04-17 11:44:00,201.9,201.91,201.86,201.86,154000000.0
2008-04-17 11:45:00,201.86,201.88,201.78,201.785,189400000.0
2008-04-17 11:46:00,201.785,201.88,201.78,201.87,229400000.0
2008-04-17 11:47:00,201.87,201.95,201.855,201.91,195400000.0
2008-04-17 11:48:00,201.91,201.995,201.89,201.965,486400000.0
2008-04-17 11:49:00,201.965,201.98,201.915,201.95,162800000.0
2008-04-17 11:50:00,201.94,201.99,201.885,201.99,198800000.0
2008-04-17 11:51:00,201.99,202.01,201.96,202.01,200900000.0
2008-04-17 11:52:00,202.01,202.08,202.0,202.05,205700000.0
2008-04-17 11:53:00,202.05,202.05,201.95,202.02,168100000.0
2008-04-17 11:54:00,202.02,202.06,201.98,202.02,200600000.0
2008-04-17 11:55:00,202.02,202.04,201.95,202.01,214800000.0
2008-04-17 11:56:00,202.0,202.05,201.98,201.995,179800000.0
2008-04-17 11:57:00,201.99,202.04,201.95,202.04,234800000.0
2008-04-17 11:58:00,202.02,202.06,201.98,201.985,229200000.0
2008-04-17 11:59:00,201.99,202.0,201.95,201.975,194700000.0
2008-04-17 12:00:00,201.975,201.99,201.84,201.87,378890000.0
2008-04-17 12:01:00,201.87,201.96,201.87,201.95,180400000.0
2008-04-17 12:02:00,201.94,202.02,201.85,201.97,220900000.0
2008-04-17 12:03:00,201.97,202.0,201.955,201.995,182300000.0
2008-04-17 12:04:00,201.995,202.0,201.905,201.905,213400000.0
2008-04-17 12:05:00,201.905,201.96,201.905,201.93,176400000.0
2008-04-17 12:06:00,201.93,201.96,201.8,201.84,222000000.0
2008-04-17 12:07:00,201.84,201.91,201.8,201.86,202100000.0
2008-04-17 12:08:00,201.86,201.9,201.8,201.9,209600000.0
2008-04-17 12:09:00,201.9,201.93,201.9,201.91,145900000.0
2008-04-17 12:10:00,201.91,202.015,201.895,201.925,340600000.0
2008-04-17 12:11:00,201.925,202.0,201.905,201.98,198700000.0
2008-04-17 12:12:00,201.98,202.01,201.94,201.95,246700000.0
2008-04-17 12:13:00,201.94,201.96,201.895,201.94,202600000.0
2008-04-17 12:14:00,201.94,201.96,201.85,201.935,167300000.0
2008-04-17 12:15:00,201.945,201.99,201.9,201.955,236600000.0
2008-04-17 12:16:00,201.955,202.025,201.91,201.925,191400000.0
2008-04-17 12:17:00,201.925,201.99,201.925,201.94,140000000.0
2008-04-17 12:18:00,201.94,202.01,201.925,202.01,172400000.0
2008-04-17 12:19:00,202.01,202.1,201.94,202.095,231500000.0
2008-04-17 12:20:00,202.11,202.5,202.11,202.5,340700000.0
2008-04-17 12:21:00,202.455,202.51,202.38,202.385,120100000.0
2008-04-17 12:22:00,202.385,202.53,202.385,202.49,223100000.0
2008-04-17 12:23:00,202.49,202.58,202.49,202.58,200000000.0
2008-04-17 12:24:00,202.59,202.74,202.585,202.59,217800000.0
2008-04-17 12:25:00,202.59,202.67,202.57,202.615,198400000.0
2008-04-17 12:26:00,202.625,202.66,202.58,202.6,205400000.0
2008-04-17 12:27:00,202.595,202.76,202.59,202.76,189000000.0
2008-04-17 12:28:00,202.76,202.77,202.67,202.74,200000000.0
2008-04-17 12:29:00,202.74,202.78,202.69,202.74,191200000.0
2008-04-17 12:30:00,202.725,202.78,202.55,202.61,205900000.0
2008-04-17 12:31:00,202.61,202.72,202.505,202.715,412700000.0
2008-04-17 12:32:00,202.715,202.79,202.475,202.545,273400000.0
2008-04-17 12:33:00,202.54,202.71,202.54,202.6,199400000.0
2008-04-17 12:34:00,202.61,202.73,202.54,202.62,200800000.0
2008-04-17 12:35:00,202.62,202.7,202.61,202.62,212800000.0
2008-04-17 12:36:00,202.62,202.63,202.585,202.6,222900000.0
2008-04-17 12:37:00,202.6,202.8,202.585,202.765,182400000.0
2008-04-17 12:38:00,202.77,202.79,202.675,202.75,248225000.0
2008-04-17 12:39:00,202.75,202.86,202.73,202.77,261300000.0
2008-04-17 12:40:00,202.815,202.905,202.705,202.77,353700000.0
2008-04-17 12:41:00,202.77,202.84,202.72,202.72,209000000.0
2008-04-17 12:42:00,202.72,202.785,202.71,202.775,167500000.0
2008-04-17 12:43:00,202.775,202.775,202.66,202.695,343200000.0
2008-04-17 12:44:00,202.685,202.71,202.6,202.7,193700000.0
2008-04-17 12:45:00,202.69,202.78,202.68,202.765,156500000.0
2008-04-17 12:46:00,202.775,202.81,202.76,202.81,203600000.0
2008-04-17 12:47:00,202.81,202.83,202.765,202.79,127800000.0
2008-04-17 12:48:00,202.79,202.915,202.76,202.89,235800000.0
2008-04-17 12:49:00,202.88,202.97,202.835,202.89,199100000.0
2008-04-17 12:50:00,202.89,202.92,202.835,202.92,179600000.0
2008-04-17 12:51:00,202.92,202.93,202.87,202.88,176300000.0
2008-04-17 12:52:00,202.88,202.94,202.88,202.885,175000000.0
2008-04-17 12:53:00,202.895,202.895,202.765,202.77,147300000.0
2008-04-17 12:54:00,202.785,202.9,202.76,202.78,164000000.0
2008-04-17 12:55:00,202.78,202.8,202.695,202.795,155700000.0
2008-04-17 12:56:00,202.8,202.805,202.75,202.78,193000000.0
2008-04-17 12:57:00,202.78,202.82,202.78,202.8,157300000.0
2008-04-17 12:58:00,202.8,202.91,202.79,202.89,108887500.0
2008-04-17 12:59:00,202.9,202.92,202.845,202.865,97737500.0
2008-04-17 13:00:00,202.865,202.89,202.755,202.79,161400000.0
2008-04-17 13:01:00,202.79,202.88,202.765,202.85,195300000.0
2008-04-17 13:02:00,202.845,202.91,202.82,202.86,174000000.0
2008-04-17 13:03:00,202.855,202.88,202.785,202.86,188600000.0
2008-04-17 13:04:00,202.86,202.87,202.78,202.82,158600000.0
2008-04-17 13:05:00,202.82,202.82,202.74,202.78,218300000.0
2008-04-17 13:06:00,202.78,202.8,202.71,202.71,192000000.0
2008-04-17 13:07:00,202.71,202.775,202.66,202.675,169300000.0
2008-04-17 13:08:00,202.675,202.7,202.63,202.64,175100000.0
2008-04-17 13:09:00,202.64,202.77,202.635,202.69,241700000.0
2008-04-17 13:10:00,202.69,202.785,202.655,202.775,182600000.0
2008-04-17 13:11:00,202.775,202.86,202.685,202.69,183900000.0
2008-04-17 13:12:00,202.69,202.835,202.685,202.81,170100000.0
2008-04-17 13:13:00,202.81,202.83,202.785,202.825,116200000.0
2008-04-17 13:14:00,202.825,202.84,202.8,202.825,169700000.0
2008-04-17 13:15:00,202.825,202.83,202.76,202.77,184800000.0
2008-04-17 13:16:00,202.77,202.84,202.77,202.77,210100000.0
2008-04-17 13:17:00,202.77,202.81,202.69,202.71,164700000.0
2008-04-17 13:18:00,202.715,202.84,202.7,202.7,113600000.0
2008-04-17 13:19:00,202.7,202.71,202.675,202.7,145000000.0
2008-04-17 13:20:00,202.7,202.705,202.665,202.68,116200000.0
2008-04-17 13:21:00,202.68,202.69,202.62,202.62,117300000.0
2008-04-17 13:22:00,202.62,202.69,202.62,202.625,136800000.0
2008-04-17 13:23:00,202.62,202.67,202.62,202.65,117800000.0
2008-04-17 13:24:00,202.64,202.66,202.62,202.66,130800000.0
2008-04-17 13:25:00,202.66,202.665,202.63,202.65,160000000.0
2008-04-17 13:26:00,202.655,202.7,202.65,202.69,102000000.0
2008-04-17 13:27:00,202.69,202.76,202.67,202.685,192900000.0
2008-04-17 13:28:00,202.685,202.75,202.68,202.74,127600000.0
2008-04-17 13:29:00,202.74,202.765,202.725,202.76,96562500.0
2008-04-17 13:30:00,202.76,202.805,202.735,202.735,153800000.0
2008-04-17 13:31:00,202.735,202.75,202.72,202.74,167900000.0
2008-04-17 13:32:00,202.735,202.75,202.62,202.62,181700000.0
2008-04-17 13:33:00,202.62,202.645,202.58,202.61,274700000.0
2008-04-17 13:34:00,202.61,202.645,202.575,202.63,295600000.0
2008-04-17 13:35:00,202.63,202.64,202.61,202.61,128800000.0
2008-04-17 13:36:00,202.61,202.665,202.61,202.65,175500000.0
2008-04-17 13:37:00,202.65,202.775,202.65,202.765,153900000.0
2008-04-17 13:38:00,202.765,202.785,202.74,202.775,141900000.0
2008-04-17 13:39:00,202.775,202.79,202.74,202.76,136500000.0
2008-04-17 13:40:00,202.76,202.76,202.7,202.75,138500000.0
2008-04-17 13:41:00,202.75,202.81,202.75,202.81,147100000.0
2008-04-17 13:42:00,202.81,202.9,202.81,202.82,180200000.0
2008-04-17 13:43:00,202.82,202.82,202.745,202.775,105800000.0
2008-04-17 13:44:00,202.775,202.785,202.755,202.775,106300000.0
2008-04-17 13:45:00,202.775,202.935,202.765,202.935,155200000.0
2008-04-17 13:46:00,202.95,202.95,202.745,202.87,207300000.0
2008-04-17 13:47:00,202.875,203.035,202.875,202.95,173100000.0
2008-04-17 13:48:00,202.935,202.935,202.735,202.8,176500000.0
2008-04-17 13:49:00,202.805,202.97,202.79,202.87,163400000.0
2008-04-17 13:50:00,202.87,202.945,202.84,202.905,159700000.0
2008-04-17 13:51:00,202.92,203.04,202.91,203.04,160900000.0
2008-04-17 13:52:00,203.04,203.04,202.905,203.03,165200000.0
2008-04-17 13:53:00,203.035,203.05,202.85,202.97,194000000.0
2008-04-17 13:54:00,202.97,203.01,202.895,202.93,173200000.0
2008-04-17 13:55:00,202.93,203.01,202.91,202.94,163700000.0
2008-04-17 13:56:00,202.96,203.03,202.91,203.02,183400000.0
2008-04-17 13:57:00,203.02,203.05,202.95,203.03,171800000.0
2008-04-17 13:58:00,203.03,203.17,203.03,203.11,228700000.0
2008-04-17 13:59:00,203.11,203.13,203.04,203.06,223100000.0
2008-04-17 14:00:00,203.065,203.11,203.02,203.09,227800000.0
2008-04-17 14:01:00,203.09,203.165,203.045,203.11,217100000.0
2008-04-17 14:02:00,203.11,203.25,203.07,203.22,217500000.0
2008-04-17 14:03:00,203.225,203.3,203.195,203.22,299600000.0
2008-04-17 14:04:00,203.22,203.23,203.13,203.17,232900000.0
2008-04-17 14:05:00,203.17,203.215,203.1,203.1,250300000.0
2008-04-17 14:06:00,203.105,203.13,203.06,203.125,207700000.0
2008-04-17 14:07:00,203.125,203.135,203.06,203.06,294200000.0
2008-04-17 14:08:00,203.06,203.075,202.915,202.925,249000000.0
2008-04-17 14:09:00,202.925,202.94,202.785,202.8,276300000.0
2008-04-17 14:10:00,202.82,202.865,202.8,202.845,204900000.0
2008-04-17 14:11:00,202.845,202.96,202.845,202.875,226000000.0
2008-04-17 14:12:00,202.875,202.94,202.87,202.94,188700000.0
2008-04-17 14:13:00,202.94,203.01,202.94,203.005,223900000.0
2008-04-17 14:14:00,203.005,203.005,202.955,202.97,214900000.0
2008-04-17 14:15:00,202.97,202.99,202.93,202.93,187300000.0
2008-04-17 14:16:00,202.93,202.93,202.88,202.91,174337500.0
2008-04-17 14:17:00,202.91,202.91,202.765,202.8,161650000.0
2008-04-17 14:18:00,202.8,202.81,202.73,202.8,163200000.0
2008-04-17 14:19:00,202.8,202.86,202.775,202.845,177400000.0
2008-04-17 14:20:00,202.845,202.94,202.83,202.88,206500000.0
2008-04-17 14:21:00,202.88,202.88,202.77,202.81,191900000.0
2008-04-17 14:22:00,202.81,202.83,202.78,202.8,204400000.0
2008-04-17 14:23:00,202.8,202.88,202.79,202.88,179600000.0
2008-04-17 14:24:00,202.88,202.89,202.82,202.84,187000000.0
2008-04-17 14:25:00,202.84,202.86,202.71,202.72,182900000.0
2008-04-17 14:26:00,202.72,202.72,202.64,202.67,192600000.0
2008-04-17 14:27:00,202.67,202.71,202.595,202.65,199700000.0
2008-04-17 14:28:00,202.65,202.76,202.63,202.755,229800000.0
2008-04-17 14:29:00,202.77,202.87,202.71,202.755,318700000.0
2008-04-17 14:30:00,202.755,202.94,202.75,202.92,296800000.0
2008-04-17 14:31:00,202.92,203.02,202.91,202.96,287400000.0
2008-04-17 14:32:00,202.96,203.035,202.92,202.96,341700000.0
2008-04-17 14:33:00,202.965,203.02,202.935,203.02,210500000.0
2008-04-17 14:34:00,203.02,203.04,202.89,202.92,220700000.0
2008-04-17 14:35:00,202.92,202.92,202.85,202.88,192900000.0
2008-04-17 14:36:00,202.86,202.88,202.73,202.73,214700000.0
2008-04-17 14:37:00,202.73,202.76,202.65,202.66,203400000.0
2008-04-17 14:38:00,202.66,202.67,202.615,202.63,188800000.0
2008-04-17 14:39:00,202.63,202.635,202.545,202.57,354100000.0
2008-04-17 14:40:00,202.57,202.61,202.565,202.57,260500000.0
2008-04-17 14:41:00,202.57,202.57,202.51,202.54,259000000.0
2008-04-17 14:42:00,202.54,202.59,202.54,202.57,178600000.0
2008-04-17 14:43:00,202.59,202.68,202.56,202.66,184300000.0
2008-04-17 14:44:00,202.66,202.665,202.54,202.65,164500000.0
2008-04-17 14:45:00,202.65,202.66,202.595,202.595,166400000.0
2008-04-17 14:46:00,202.595,202.63,202.595,202.62,117200000.0
2008-04-17 14:47:00,202.62,202.62,202.585,202.585,132700000.0
2008-04-17 14:48:00,202.585,202.61,202.53,202.55,151500000.0
2008-04-17 14:49:00,202.55,202.55,202.475,202.475,233750000.0
2008-04-17 14:50:00,202.475,202.52,202.45,202.505,176100000.0
2008-04-17 14:51:00,202.505,202.52,202.39,202.39,210100000.0
2008-04-17 14:52:00,202.39,202.43,202.365,202.37,180800000.0
2008-04-17 14:53:00,202.37,202.39,202.2,202.2,261700000.0
2008-04-17 14:54:00,202.2,202.35,202.19,202.32,244600000.0
2008-04-17 14:55:00,202.32,202.34,202.28,202.3,203000000.0
2008-04-17 14:56:00,202.3,202.35,202.3,202.35,184900000.0
2008-04-17 14:57:00,202.35,202.42,202.33,202.41,196500000.0
2008-04-17 14:58:00,202.41,202.49,202.41,202.43,207500000.0
2008-04-17 14:59:00,202.425,202.45,202.4,202.43,171700000.0
2008-04-17 15:00:00,202.43,202.46,202.42,202.44,179400000.0
2008-04-17 15:01:00,202.44,202.44,202.29,202.3,201000000.0
2008-04-17 15:02:00,202.3,202.35,202.055,202.135,261400000.0
2008-04-17 15:03:00,202.135,202.285,202.135,202.27,456000000.0
2008-04-17 15:04:00,202.27,202.27,202.16,202.22,348400000.0
2008-04-17 15:05:00,202.22,202.25,202.18,202.18,246400000.0
2008-04-17 15:06:00,202.18,202.19,202.13,202.18,206000000.0
2008-04-17 15:07:00,202.18,202.19,202.11,202.17,177300000.0
2008-04-17 15:08:00,202.17,202.19,202.13,202.185,175000000.0
2008-04-17 15:09:00,202.185,202.225,202.17,202.22,146500000.0
2008-04-17 15:10:00,202.22,202.245,202.195,202.21,181100000.0
2008-04-17 15:11:00,202.21,202.24,202.2,202.2,152300000.0
2008-04-17 15:12:00,202.2,202.23,202.145,202.15,137200000.0
2008-04-17 15:13:00,202.11,202.15,202.1,202.145,147600000.0
2008-04-17 15:14:00,202.145,202.17,202.1,202.1,185600000.0
2008-04-17 15:15:00,202.1,202.16,202.1,202.15,203400000.0
2008-04-17 15:16:00,202.155,202.265,202.14,202.25,180200000.0
2008-04-17 15:17:00,202.25,202.37,202.24,202.365,196700000.0
2008-04-17 15:18:00,202.36,202.42,202.33,202.34,260700000.0
2008-04-17 15:19:00,202.34,202.36,202.275,202.29,238500000.0
2008-04-17 15:20:00,202.29,202.345,202.27,202.345,105200000.0
2008-04-17 15:21:00,202.345,202.42,202.345,202.405,110700000.0
2008-04-17 15:22:00,202.405,202.415,202.385,202.395,136400000.0
2008-04-17 15:23:00,202.395,202.395,202.33,202.33,143500000.0
2008-04-17 15:24:00,202.33,202.33,202.305,202.31,129700000.0
2008-04-17 15:25:00,202.31,202.32,202.3,202.31,176500000.0
2008-04-17 15:26:00,202.31,202.325,202.285,202.3,148900000.0
2008-04-17 15:27:00,202.3,202.345,202.3,202.345,127900000.0
2008-04-17 15:28:00,202.345,202.345,202.33,202.34,134100000.0
2008-04-17 15:29:00,202.34,202.37,202.25,202.29,166100000.0
2008-04-17 15:30:00,202.29,202.36,202.26,202.36,278500000.0
2008-04-17 15:31:00,202.36,202.415,202.33,202.4,298000000.0
2008-04-17 15:32:00,202.4,202.43,202.36,202.36,51900000.0
2008-04-17 15:33:00,202.36,202.43,202.36,202.395,166400000.0
2008-04-17 15:34:00,202.395,202.42,202.39,202.41,159500000.0
2008-04-17 15:35:00,202.41,202.54,202.41,202.525,223500000.0
2008-04-17 15:36:00,202.525,202.54,202.46,202.49,152100000.0
2008-04-17 15:37:00,202.49,202.495,202.4,202.4,183237500.0
2008-04-17 15:38:00,202.4,202.41,202.35,202.37,185750000.0
2008-04-17 15:39:00,202.37,202.47,202.37,202.46,134300000.0
2008-04-17 15:40:00,202.46,202.57,202.4,202.49,200400000.0
2008-04-17 15:41:00,202.49,202.52,202.425,202.46,163100000.0
2008-04-17 15:42:00,202.46,202.51,202.43,202.47,175800000.0
2008-04-17 15:43:00,202.47,202.59,202.45,202.59,236500000.0
2008-04-17 15:44:00,202.6,202.72,202.58,202.65,238500000.0
2008-04-17 15:45:00,202.64,202.65,202.57,202.62,177100000.0
2008-04-17 15:46:00,202.62,202.67,202.61,202.635,195500000.0
2008-04-17 15:47:00,202.635,202.7,202.61,202.64,234100000.0
2008-04-17 15:48:00,202.66,202.68,202.61,202.63,131400000.0
2008-04-17 15:49:00,202.63,202.67,202.61,202.61,199000000.0
2008-04-17 15:50:00,202.61,202.62,202.49,202.54,219500000.0
2008-04-17 15:51:00,202.54,202.61,202.54,202.55,190100000.0
2008-04-17 15:52:00,202.55,202.6,202.52,202.53,159800000.0
2008-04-17 15:53:00,202.53,202.62,202.51,202.61,137800000.0
2008-04-17 15:54:00,202.61,202.62,202.52,202.53,157900000.0
2008-04-17 15:55:00,202.53,202.58,202.495,202.575,179300000.0
2008-04-17 15:56:00,202.58,202.58,202.52,202.52,196400000.0
2008-04-17 15:57:00,202.52,202.58,202.48,202.57,246800000.0
2008-04-17 15:58:00,202.575,202.75,202.575,202.75,174900000.0
2008-04-17 15:59:00,202.75,202.77,202.6,202.69,352200000.0
2008-04-17 16:00:00,202.66,202.68,202.315,202.35,261600000.0
2008-04-17 16:01:00,202.37,202.4,202.22,202.34,192000000.0
2008-04-17 16:02:00,202.325,202.37,202.135,202.2,213300000.0
2008-04-17 16:03:00,202.18,202.285,202.155,202.26,168500000.0
2008-04-17 16:04:00,202.26,202.41,202.25,202.39,286900000.0
2008-04-17 16:05:00,202.38,202.47,202.3,202.32,215800000.0
2008-04-17 16:06:00,202.32,202.42,202.275,202.42,306700000.0
2008-04-17 16:07:00,202.4,202.42,202.24,202.29,217400000.0
2008-04-17 16:08:00,202.29,202.46,202.28,202.43,229200000.0
2008-04-17 16:09:00,202.43,202.52,202.395,202.47,200900000.0
2008-04-17 16:10:00,202.47,202.53,202.395,202.53,189300000.0
2008-04-17 16:11:00,202.53,202.605,202.51,202.52,227400000.0
2008-04-17 16:12:00,202.52,202.68,202.51,202.67,180300000.0
2008-04-17 16:13:00,202.67,202.78,202.67,202.78,206900000.0
2008-04-17 16:14:00,202.78,202.95,202.76,202.9,171200000.0
2008-04-17 16:15:00,202.9,202.96,202.83,202.945,167987500.0
2008-04-17 16:16:00,202.945,202.99,202.86,202.92,173850000.0
2008-04-17 16:17:00,202.92,202.93,202.85,202.88,117300000.0
2008-04-17 16:18:00,202.875,202.92,202.82,202.85,173400000.0
2008-04-17 16:19:00,202.85,203.03,202.85,203.02,181100000.0
2008-04-17 16:20:00,203.02,203.07,202.97,203.055,181900000.0
2008-04-17 16:21:00,203.07,203.13,203.04,203.1,182200000.0
2008-04-17 16:22:00,203.1,203.16,203.06,203.09,197600000.0
2008-04-17 16:23:00,203.09,203.25,203.09,203.2,187800000.0
2008-04-17 16:24:00,203.2,203.2,203.03,203.03,183300000.0
2008-04-17 16:25:00,203.03,203.05,202.97,202.98,185500000.0
2008-04-17 16:26:00,202.99,203.1,202.98,203.05,161000000.0
2008-04-17 16:27:00,203.05,203.06,203.01,203.04,141400000.0
2008-04-17 16:28:00,203.04,203.18,203.02,203.12,179500000.0
2008-04-17 16:29:00,203.12,203.15,203.045,203.06,172000000.0
2008-04-17 16:30:00,203.06,203.06,202.97,203.05,172900000.0
2008-04-17 16:31:00,203.05,203.11,203.02,203.06,178700000.0
2008-04-17 16:32:00,203.06,203.06,203.02,203.04,126000000.0
2008-04-17 16:33:00,203.03,203.06,202.96,203.01,203000000.0
2008-04-17 16:34:00,203.01,203.06,202.99,202.99,163000000.0
2008-04-17 16:35:00,202.99,203.08,202.98,203.08,168800000.0
2008-04-17 16:36:00,203.08,203.12,203.03,203.105,203500000.0
2008-04-17 16:37:00,203.105,203.29,203.1,203.235,188300000.0
2008-04-17 16:38:00,203.235,203.26,203.185,203.26,206800000.0
2008-04-17 16:39:00,203.26,203.26,203.17,203.18,186800000.0
2008-04-17 16:40:00,203.175,203.24,203.17,203.18,194000000.0
2008-04-17 16:41:00,203.18,203.2,203.13,203.13,188200000.0
2008-04-17 16:42:00,203.13,203.14,203.11,203.125,191000000.0
2008-04-17 16:43:00,203.125,203.13,203.065,203.065,181100000.0
2008-04-17 16:44:00,203.065,203.08,203.015,203.06,159700000.0
2008-04-17 16:45:00,203.06,203.11,203.04,203.095,204100000.0
2008-04-17 16:46:00,203.095,203.135,203.09,203.12,197000000.0
2008-04-17 16:47:00,203.12,203.12,203.06,203.06,205300000.0
2008-04-17 16:48:00,203.06,203.07,202.99,203.01,160200000.0
2008-04-17 16:49:00,203.01,203.14,203.01,203.13,203600000.0
2008-04-17 16:50:00,203.13,203.16,203.11,203.12,189800000.0
2008-04-17 16:51:00,203.12,203.16,203.105,203.115,175200000.0
2008-04-17 16:52:00,203.115,203.135,203.015,203.03,157700000.0
2008-04-17 16:53:00,203.03,203.11,203.03,203.07,236700000.0
2008-04-17 16:54:00,203.07,203.07,203.01,203.03,179300000.0
2008-04-17 16:55:00,203.03,203.115,203.03,203.09,229900000.0
2008-04-17 16:56:00,203.09,203.13,203.07,203.12,172500000.0
2008-04-17 16:57:00,203.12,203.21,203.1,203.19,160700000.0
2008-04-17 16:58:00,203.19,203.36,203.18,203.36,219900000.0
2008-04-17 16:59:00,203.36,203.39,203.23,203.24,175400000.0
2008-04-17 17:00:00,203.24,203.26,203.2,203.24,157600000.0
2008-04-17 17:01:00,203.24,203.24,203.12,203.155,138200000.0
2008-04-17 17:02:00,203.155,203.17,203.02,203.04,154500000.0
2008-04-17 17:03:00,203.04,203.12,203.02,203.08,199400000.0
2008-04-17 17:04:00,203.08,203.1,203.05,203.08,159700000.0
2008-04-17 17:05:00,203.07,203.08,203.0,203.02,158100000.0
2008-04-17 17:06:00,203.02,203.11,203.02,203.05,132400000.0
2008-04-17 17:07:00,203.05,203.1,203.03,203.1,107800000.0
2008-04-17 17:08:00,203.1,203.13,203.08,203.1,167800000.0
2008-04-17 17:09:00,203.1,203.14,203.09,203.12,157700000.0
2008-04-17 17:10:00,203.12,203.26,203.105,203.24,138400000.0
2008-04-17 17:11:00,203.24,203.36,203.21,203.33,167300000.0
2008-04-17 17:12:00,203.32,203.35,203.27,203.27,189600000.0
2008-04-17 17:13:00,203.27,203.28,203.23,203.27,174000000.0
2008-04-17 17:14:00,203.27,203.36,203.26,203.31,185400000.0
2008-04-17 17:15:00,203.31,203.37,203.27,203.295,139200000.0
2008-04-17 17:16:00,203.295,203.34,203.205,203.29,161800000.0
2008-04-17 17:17:00,203.29,203.41,203.29,203.4,168200000.0
2008-04-17 17:18:00,203.4,203.45,203.39,203.44,224600000.0
2008-04-17 17:19:00,203.45,203.45,203.4,203.445,174300000.0
2008-04-17 17:20:00,203.445,203.47,203.36,203.4,204000000.0
2008-04-17 17:21:00,203.4,203.42,203.35,203.36,207000000.0
2008-04-17 17:22:00,203.37,203.4,203.355,203.39,204900000.0
2008-04-17 17:23:00,203.39,203.46,203.37,203.43,171300000.0
2008-04-17 17:24:00,203.43,203.44,203.4,203.4,151100000.0
2008-04-17 17:25:00,203.4,203.4,203.36,203.36,201300000.0
2008-04-17 17:26:00,203.36,203.38,203.32,203.325,216700000.0
2008-04-17 17:27:00,203.325,203.34,203.13,203.155,209400000.0
2008-04-17 17:28:00,203.155,203.175,202.98,202.98,190500000.0
2008-04-17 17:29:00,202.98,203.14,202.96,203.14,221700000.0
2008-04-17 17:30:00,203.14,203.21,203.11,203.17,196500000.0
2008-04-17 17:31:00,203.17,203.24,203.165,203.23,196200000.0
2008-04-17 17:32:00,203.23,203.31,203.21,203.3,174600000.0
2008-04-17 17:33:00,203.31,203.39,203.31,203.38,221900000.0
2008-04-17 17:34:00,203.38,203.39,203.29,203.3,212300000.0
2008-04-17 17:35:00,203.3,203.31,203.27,203.3,198800000.0
2008-04-17 17:36:00,203.3,203.515,203.3,203.46,224700000.0
2008-04-17 17:37:00,203.46,203.545,203.43,203.49,209900000.0
2008-04-17 17:38:00,203.5,203.52,203.46,203.46,197800000.0
2008-04-17 17:39:00,203.46,203.48,203.43,203.47,186100000.0
2008-04-17 17:40:00,203.47,203.49,203.41,203.41,183000000.0
2008-04-17 17:41:00,203.41,203.45,203.41,203.435,186300000.0
2008-04-17 17:42:00,203.435,203.49,203.41,203.43,220900000.0
2008-04-17 17:43:00,203.42,203.62,203.42,203.6,154900000.0
2008-04-17 17:44:00,203.6,203.71,203.54,203.54,202300000.0
2008-04-17 17:45:00,203.54,203.55,203.495,203.52,173700000.0
2008-04-17 17:46:00,203.54,203.57,203.52,203.57,173100000.0
2008-04-17 17:47:00,203.57,203.6,203.52,203.58,220100000.0
2008-04-17 17:48:00,203.58,203.62,203.53,203.61,166900000.0
2008-04-17 17:49:00,203.61,203.66,203.61,203.65,150900000.0
2008-04-17 17:50:00,203.65,203.65,203.58,203.6,194500000.0
2008-04-17 17:51:00,203.6,203.69,203.59,203.665,152600000.0
2008-04-17 17:52:00,203.67,203.7,203.61,203.61,213000000.0
2008-04-17 17:53:00,203.61,203.66,203.61,203.63,178300000.0
2008-04-17 17:54:00,203.63,203.66,203.6,203.63,177600000.0
2008-04-17 17:55:00,203.63,203.65,203.54,203.55,180800000.0
2008-04-17 17:56:00,203.55,203.55,203.42,203.42,200000000.0
2008-04-17 17:57:00,203.42,203.49,203.42,203.49,209600000.0
2008-04-17 17:58:00,203.49,203.51,203.47,203.51,167200000.0
2008-04-17 17:59:00,203.51,203.53,203.47,203.49,198400000.0
2008-04-17 18:00:00,203.49,203.51,203.455,203.51,208000000.0
2008-04-17 18:01:00,203.51,203.52,203.48,203.51,188800000.0
2008-04-17 18:02:00,203.51,203.56,203.51,203.54,197600000.0
2008-04-17 18:03:00,203.54,203.57,203.53,203.56,148000000.0
2008-04-17 18:04:00,203.56,203.6,203.56,203.58,94400000.0
2008-04-17 18:05:00,203.58,203.68,203.58,203.65,180000000.0
2008-04-17 18:06:00,203.65,203.68,203.63,203.65,164000000.0
2008-04-17 18:07:00,203.65,203.67,203.6,203.61,141600000.0
2008-04-17 18:08:00,203.61,203.66,203.595,203.63,161600000.0
2008-04-17 18:09:00,203.63,203.67,203.63,203.66,104800000.0
2008-04-17 18:10:00,203.66,203.66,203.6,203.63,166400000.0
2008-04-17 18:11:00,203.63,203.67,203.63,203.63,100800000.0
2008-04-17 18:12:00,203.63,203.67,203.61,203.66,139800000.0
2008-04-17 18:13:00,203.66,203.69,203.62,203.66,144800000.0
2008-04-17 18:14:00,203.66,203.7,203.63,203.7,89600000.0
2008-04-17 18:15:00,203.7,203.74,203.65,203.66,137600000.0
2008-04-17 18:16:00,203.66,203.66,203.51,203.54,136000000.0
2008-04-17 18:17:00,203.54,203.54,203.51,203.54,133600000.0
2008-04-17 18:18:00,203.54,203.55,203.53,203.54,100800000.0
2008-04-17 18:19:00,203.54,203.55,203.455,203.455,216800000.0
2008-04-17 18:20:00,203.455,203.47,203.39,203.4,193600000.0
2008-04-17 18:21:00,203.4,203.505,203.38,203.485,214900000.0
2008-04-17 18:22:00,203.485,203.54,203.47,203.52,157800000.0
2008-04-17 18:23:00,203.52,203.58,203.52,203.55,197100000.0
2008-04-17 18:24:00,203.55,203.61,203.55,203.57,108100000.0
2008-04-17 18:25:00,203.57,203.63,203.57,203.61,200000000.0
2008-04-17 18:26:00,203.61,203.61,203.56,203.56,237600000.0
2008-04-17 18:27:00,203.56,203.57,203.55,203.55,124800000.0
2008-04-17 18:28:00,203.55,203.57,203.52,203.53,119900000.0
2008-04-17 18:29:00,203.53,203.53,203.49,203.51,126800000.0
2008-04-17 18:30:00,203.51,203.51,203.47,203.495,165600000.0
2008-04-17 18:31:00,203.495,203.525,203.49,203.515,82400000.0
2008-04-17 18:32:00,203.515,203.565,203.5,203.535,144800000.0
2008-04-17 18:33:00,203.54,203.545,203.47,203.47,203200000.0
2008-04-17 18:34:00,203.47,203.525,203.45,203.49,192300000.0
2008-04-17 18:35:00,203.49,203.54,203.49,203.535,169700000.0
2008-04-17 18:36:00,203.535,203.545,203.47,203.5,186400000.0
2008-04-17 18:37:00,203.5,203.595,203.5,203.54,195100000.0
2008-04-17 18:38:00,203.54,203.56,203.51,203.56,171300000.0
2008-04-17 18:39:00,203.56,203.6,203.56,203.57,200400000.0
2008-04-17 18:40:00,203.57,203.59,203.57,203.58,116800000.0
2008-04-17 18:41:00,203.58,203.7,203.58,203.7,169900000.0
2008-04-17 18:42:00,203.7,203.73,203.69,203.69,167200000.0
2008-04-17 18:43:00,203.69,203.75,203.69,203.72,183300000.0
2008-04-17 18:44:00,203.72,203.72,203.63,203.65,146300000.0
2008-04-17 18:45:00,203.65,203.675,203.64,203.67,127800000.0
2008-04-17 18:46:00,203.67,203.67,203.625,203.63,164900000.0
2008-04-17 18:47:00,203.63,203.65,203.6,203.6,199500000.0
2008-04-17 18:48:00,203.6,203.6,203.545,203.58,104500000.0
2008-04-17 18:49:00,203.58,203.605,203.57,203.57,112100000.0
2008-04-17 18:50:00,203.57,203.6,203.555,203.6,77600000.0
2008-04-17 18:51:00,203.61,203.65,203.59,203.59,202100000.0
2008-04-17 18:52:00,203.59,203.61,203.59,203.61,82400000.0
2008-04-17 18:53:00,203.61,203.68,203.61,203.67,141900000.0
2008-04-17 18:54:00,203.67,203.73,203.67,203.705,140000000.0
2008-04-17 18:55:00,203.71,203.755,203.71,203.75,154400000.0
2008-04-17 18:56:00,203.75,203.75,203.65,203.67,106400000.0
2008-04-17 18:57:00,203.67,203.67,203.65,203.65,96800000.0
2008-04-17 18:58:00,203.65,203.67,203.64,203.67,56000000.0
2008-04-17 18:59:00,203.67,203.75,203.67,203.72,120800000.0
2008-04-17 19:00:00,203.72,203.78,203.72,203.78,213300000.0
2008-04-17 19:01:00,203.78,203.91,203.78,203.89,156800000.0
2008-04-17 19:02:00,203.89,203.89,203.86,203.86,159300000.0
2008-04-17 19:03:00,203.86,203.9,203.83,203.875,169100000.0
2008-04-17 19:04:00,203.875,203.875,203.81,203.82,177600000.0
2008-04-17 19:05:00,203.82,203.895,203.81,203.89,152200000.0
2008-04-17 19:06:00,203.89,204.01,203.85,204.0,216900000.0
2008-04-17 19:07:00,204.0,204.05,203.94,204.03,202300000.0
2008-04-17 19:08:00,204.03,204.065,203.95,204.05,216900000.0
2008-04-17 19:09:00,204.05,204.09,204.03,204.05,139900000.0
2008-04-17 19:10:00,204.05,204.12,204.03,204.12,185500000.0
2008-04-17 19:11:00,204.12,204.23,204.12,204.15,193300000.0
2008-04-17 19:12:00,204.15,204.17,204.12,204.12,159500000.0
2008-04-17 19:13:00,204.12,204.185,204.03,204.14,269300000.0
2008-04-17 19:14:00,204.165,204.18,204.105,204.13,201400000.0
2008-04-17 19:15:00,204.125,204.125,204.04,204.06,218800000.0
2008-04-17 19:16:00,204.06,204.07,204.01,204.03,208300000.0
2008-04-17 19:17:00,204.03,204.03,203.99,204.01,136000000.0
2008-04-17 19:18:00,204.01,204.03,203.97,204.01,172500000.0
2008-04-17 19:19:00,204.01,204.03,203.97,203.97,167400000.0
2008-04-17 19:20:00,203.97,203.99,203.9,203.91,172300000.0
2008-04-17 19:21:00,203.91,203.94,203.895,203.9,140000000.0
2008-04-17 19:22:00,203.9,204.01,203.9,203.95,148000000.0
2008-04-17 19:23:00,203.94,203.96,203.9,203.94,217400000.0
2008-04-17 19:24:00,203.94,204.03,203.94,204.0,173100000.0
2008-04-17 19:25:00,204.0,204.05,203.985,204.03,166000000.0
2008-04-17 19:26:00,204.03,204.09,204.03,204.08,174200000.0
2008-04-17 19:27:00,204.08,204.08,204.05,204.07,174100000.0
2008-04-17 19:28:00,204.07,204.13,204.07,204.11,137300000.0
2008-04-17 19:29:00,204.11,204.14,204.105,204.105,118200000.0
2008-04-17 19:30:00,204.105,204.105,204.06,204.07,128500000.0
2008-04-17 19:31:00,204.07,204.09,203.99,204.09,178300000.0
2008-04-17 19:32:00,204.09,204.11,204.03,204.03,126400000.0
2008-04-17 19:33:00,204.03,204.06,204.02,204.02,105600000.0
2008-04-17 19:34:00,204.02,204.09,203.99,204.07,124000000.0
2008-04-17 19:35:00,204.07,204.07,204.03,204.05,114400000.0
2008-04-17 19:36:00,204.05,204.05,203.99,204.01,148900000.0
2008-04-17 19:37:00,204.01,204.07,204.01,204.07,71200000.0
2008-04-17 19:38:00,204.07,204.13,204.07,204.115,189500000.0
2008-04-17 19:39:00,204.115,204.21,204.1,204.17,158800000.0
2008-04-17 19:40:00,204.17,204.175,204.09,204.105,167200000.0
2008-04-17 19:41:00,204.105,204.105,204.02,204.04,166000000.0
2008-04-17 19:42:00,204.04,204.05,203.97,203.99,92800000.0
2008-04-17 19:43:00,203.99,204.01,203.92,203.995,208700000.0
2008-04-17 19:44:00,203.995,204.1,203.97,204.08,168900000.0
2008-04-17 19:45:00,204.06,204.08,203.98,204.03,206600000.0
2008-04-17 19:46:00,204.01,204.02,203.95,203.96,207000000.0
2008-04-17 19:47:00,203.96,204.02,203.96,203.99,200700000.0
2008-04-17 19:48:00,203.99,204.13,203.99,204.115,252600000.0
2008-04-17 19:49:00,204.115,204.14,204.08,204.1,146100000.0
2008-04-17 19:50:00,204.1,204.16,204.1,204.16,128000000.0
2008-04-17 19:51:00,204.16,204.19,204.095,204.1,185500000.0
2008-04-17 19:52:00,204.1,204.21,204.1,204.18,121700000.0
2008-04-17 19:53:00,204.18,204.18,204.13,204.15,260700000.0
2008-04-17 19:54:00,204.15,204.21,204.12,204.18,193300000.0
2008-04-17 19:55:00,204.18,204.2,204.14,204.14,144100000.0
2008-04-17 19:56:00,204.14,204.25,204.12,204.205,213800000.0
2008-04-17 19:57:00,204.22,204.24,204.16,204.17,182600000.0
2008-04-17 19:58:00,204.17,204.2,204.17,204.185,174200000.0
2008-04-17 19:59:00,204.185,204.235,204.185,204.21,151300000.0
2008-04-17 20:00:00,204.21,204.25,204.18,204.18,234900000.0
2008-04-17 20:01:00,204.18,204.21,204.11,204.13,233700000.0
2008-04-17 20:02:00,204.13,204.2,204.13,204.165,169800000.0
2008-04-17 20:03:00,204.165,204.21,204.165,204.195,121800000.0
2008-04-17 20:04:00,204.195,204.295,204.185,204.29,206300000.0
2008-04-17 20:05:00,204.295,204.32,204.25,204.25,211900000.0
2008-04-17 20:06:00,204.25,204.285,204.19,204.195,198300000.0
2008-04-17 20:07:00,204.205,204.205,204.14,204.18,220500000.0
2008-04-17 20:08:00,204.18,204.25,204.18,204.25,154200000.0
2008-04-17 20:09:00,204.25,204.25,204.18,204.18,180100000.0
2008-04-17 20:10:00,204.18,204.18,204.11,204.155,197700000.0
2008-04-17 20:11:00,204.155,204.17,204.1,204.1,143300000.0
2008-04-17 20:12:00,204.1,204.115,204.095,204.095,101600000.0
2008-04-17 20:13:00,204.1,204.115,204.075,204.09,215100000.0
2008-04-17 20:14:00,204.09,204.11,204.06,204.11,187800000.0
2008-04-17 20:15:00,204.11,204.14,204.1,204.14,179100000.0
2008-04-17 20:16:00,204.14,204.16,204.12,204.14,127200000.0
2008-04-17 20:17:00,204.14,204.16,204.13,204.16,135000000.0
2008-04-17 20:18:00,204.16,204.16,204.06,204.06,189900000.0
2008-04-17 20:19:00,204.06,204.08,204.04,204.08,152700000.0
2008-04-17 20:20:00,204.08,204.11,204.08,204.1,146400000.0
2008-04-17 20:21:00,204.1,204.11,204.075,204.1,234100000.0
2008-04-17 20:22:00,204.1,204.16,204.095,204.14,125600000.0
2008-04-17 20:23:00,204.14,204.2,204.14,204.14,122800000.0
2008-04-17 20:24:00,204.14,204.14,204.08,204.09,127500000.0
2008-04-17 20:25:00,204.09,204.16,204.065,204.16,229100000.0
2008-04-17 20:26:00,204.16,204.21,204.16,204.19,169100000.0
2008-04-17 20:27:00,204.19,204.205,204.08,204.1,204700000.0
2008-04-17 20:28:00,204.1,204.11,204.06,204.07,169300000.0
2008-04-17 20:29:00,204.07,204.115,204.07,204.115,114600000.0
2008-04-17 20:30:00,204.115,204.2,204.115,204.2,161700000.0
2008-04-17 20:31:00,204.17,204.32,204.165,204.28,206700000.0
2008-04-17 20:32:00,204.28,204.31,204.27,204.27,186400000.0
2008-04-17 20:33:00,204.27,204.29,204.24,204.24,146800000.0
2008-04-17 20:34:00,204.24,204.24,204.18,204.18,142200000.0
2008-04-17 20:35:00,204.18,204.22,204.18,204.205,96600000.0
2008-04-17 20:36:00,204.205,204.22,204.16,204.18,125700000.0
2008-04-17 20:37:00,204.18,204.2,204.16,204.17,135100000.0
2008-04-17 20:38:00,204.17,204.29,204.15,204.29,202800000.0
2008-04-17 20:39:00,204.29,204.31,204.28,204.28,161100000.0
2008-04-17 20:40:00,204.28,204.34,204.27,204.3,184200000.0
2008-04-17 20:41:00,204.3,204.38,204.3,204.33,172000000.0
2008-04-17 20:42:00,204.33,204.33,204.23,204.25,170400000.0
2008-04-17 20:43:00,204.25,204.29,204.21,204.23,179300000.0
2008-04-17 20:44:00,204.23,204.265,204.23,204.26,95200000.0
2008-04-17 20:45:00,204.26,204.27,204.23,204.245,177900000.0
2008-04-17 20:46:00,204.24,204.26,204.225,204.23,172600000.0
2008-04-17 20:47:00,204.23,204.28,204.225,204.28,100000000.0
2008-04-17 20:48:00,204.28,204.29,204.25,204.285,170900000.0
2008-04-17 20:49:00,204.285,204.34,204.265,204.265,217500000.0
2008-04-17 20:50:00,204.265,204.265,204.17,204.215,228200000.0
2008-04-17 20:51:00,204.215,204.245,204.165,204.165,194600000.0
2008-04-17 20:52:00,204.165,204.195,204.13,204.14,241400000.0
2008-04-17 20:53:00,204.14,204.19,204.14,204.17,187300000.0
2008-04-17 20:54:00,204.18,204.21,204.18,204.21,156000000.0
2008-04-17 20:55:00,204.21,204.235,204.185,204.23,236200000.0
2008-04-17 20:56:00,204.23,204.235,204.175,204.21,196800000.0
2008-04-17 20:57:00,204.21,204.225,204.12,204.135,255700000.0
2008-04-17 20:58:00,204.135,204.21,204.135,204.2,252000000.0
2008-04-17 20:59:00,204.2,204.205,204.07,204.1,271900000.0
2008-04-17 21:00:00,204.1,204.13,203.99,204.01,242000000.0
2008-04-17 21:01:00,204.01,204.07,203.96,204.04,218000000.0
2008-04-17 21:02:00,204.04,204.06,204.02,204.06,197200000.0
2008-04-17 21:03:00,204.06,204.08,204.05,204.08,111100000.0
2008-04-17 21:04:00,204.08,204.11,204.035,204.1,216800000.0
2008-04-17 21:05:00,204.085,204.095,204.05,204.09,142200000.0
2008-04-17 21:06:00,204.09,204.15,204.09,204.13,148500000.0
2008-04-17 21:07:00,204.13,204.17,204.12,204.17,138200000.0
2008-04-17 21:08:00,204.17,204.26,204.16,204.25,193000000.0
2008-04-17 21:09:00,204.25,204.25,204.19,204.19,183000000.0
2008-04-17 21:10:00,204.19,204.21,204.185,204.21,122100000.0
2008-04-17 21:11:00,204.21,204.27,204.21,204.24,147600000.0
2008-04-17 21:12:00,204.24,204.24,204.2,204.205,160500000.0
2008-04-17 21:13:00,204.205,204.22,204.19,204.22,115100000.0
2008-04-17 21:14:00,204.22,204.26,204.22,204.24,120300000.0
2008-04-17 21:15:00,204.24,204.3,204.235,204.3,161400000.0
2008-04-17 21:16:00,204.3,204.3,204.27,204.3,162600000.0
2008-04-17 21:17:00,204.3,204.31,204.255,204.27,153000000.0
2008-04-17 21:18:00,204.27,204.28,204.27,204.27,74800000.0
2008-04-17 21:19:00,204.27,204.285,204.27,204.285,160800000.0
2008-04-17 21:20:00,204.285,204.295,204.265,204.285,166800000.0
2008-04-17 21:21:00,204.285,204.3,204.25,204.25,143800000.0
2008-04-17 21:22:00,204.25,204.25,204.21,204.25,135700000.0
2008-04-17 21:23:00,204.25,204.25,204.23,204.23,104000000.0
2008-04-17 21:24:00,204.23,204.24,204.22,204.24,93800000.0
2008-04-17 21:25:00,204.24,204.24,204.21,204.21,51300000.0
2008-04-17 21:26:00,204.21,204.25,204.21,204.25,76700000.0
2008-04-17 21:27:00,204.25,204.27,204.25,204.27,72400000.0
2008-04-17 21:28:00,204.27,204.27,204.23,204.24,81700000.0
2008-04-17 21:29:00,204.24,204.25,204.22,204.22,127400000.0
2008-04-17 21:30:00,204.22,204.245,204.22,204.24,119000000.0
2008-04-17 21:31:00,204.24,204.24,204.175,204.18,121800000.0
2008-04-17 21:32:00,204.18,204.255,204.18,204.215,123900000.0
2008-04-17 21:33:00,204.215,204.25,204.21,204.25,109400000.0
2008-04-17 21:34:00,204.25,204.31,204.25,204.3,140400000.0
2008-04-17 21:35:00,204.3,204.3,204.205,204.26,163800000.0
2008-04-17 21:36:00,204.26,204.28,204.22,204.26,109700000.0
2008-04-17 21:37:00,204.26,204.28,204.26,204.28,24800000.0
2008-04-17 21:38:00,204.28,204.315,204.26,204.29,104800000.0
2008-04-17 21:39:00,204.29,204.31,204.28,204.285,123600000.0
2008-04-17 21:40:00,204.285,204.325,204.26,204.26,131100000.0
2008-04-17 21:41:00,204.255,204.3,204.225,204.29,154500000.0
2008-04-17 21:42:00,204.29,204.32,204.29,204.32,108600000.0
2008-04-17 21:43:00,204.32,204.37,204.32,204.33,149400000.0
2008-04-17 21:44:00,204.33,204.36,204.33,204.33,96000000.0
2008-04-17 21:45:00,204.33,204.34,204.31,204.34,86000000.0
2008-04-17 21:46:00,204.34,204.35,204.3,204.3,89800000.0
2008-04-17 21:47:00,204.3,204.31,204.265,204.265,115300000.0
2008-04-17 21:48:00,204.265,204.27,204.25,204.27,111800000.0
2008-04-17 21:49:00,204.27,204.3,204.27,204.28,86400000.0
2008-04-17 21:50:00,204.28,204.34,204.26,204.34,103500000.0
2008-04-17 21:51:00,204.34,204.37,204.31,204.36,108400000.0
2008-04-17 21:52:00,204.36,204.37,204.31,204.31,108500000.0
2008-04-17 21:53:00,204.31,204.33,204.19,204.225,192000000.0
2008-04-17 21:54:00,204.225,204.24,204.2,204.23,148100000.0
2008-04-17 21:55:00,204.23,204.24,204.22,204.225,57100000.0
2008-04-17 21:56:00,204.225,204.225,204.195,204.205,118300000.0
2008-04-17 21:57:00,204.205,204.215,204.16,204.165,140300000.0
2008-04-17 21:58:00,204.17,204.17,204.1,204.12,134500000.0
2008-04-17 21:59:00,204.12,204.13,204.065,204.07,137000000.0
2008-04-17 22:00:00,204.07,204.07,204.0,204.04,200200000.0
2008-04-17 22:01:00,204.04,204.135,204.02,204.135,165600000.0
2008-04-17 22:02:00,204.14,204.28,204.13,204.245,207900000.0
2008-04-17 22:03:00,204.245,204.34,204.23,204.34,163300000.0
2008-04-17 22:04:00,204.34,204.41,204.34,204.38,205400000.0
2008-04-17 22:05:00,204.38,204.39,204.335,204.39,152500000.0
2008-04-17 22:06:00,204.39,204.42,204.33,204.33,121700000.0
2008-04-17 22:07:00,204.33,204.335,204.295,204.32,107300000.0
2008-04-17 22:08:00,204.32,204.32,204.25,204.29,102700000.0
2008-04-17 22:09:00,204.29,204.295,204.275,204.28,96300000.0
2008-04-17 22:10:00,204.28,204.3,204.27,204.28,166000000.0
2008-04-17 22:11:00,204.28,204.29,204.25,204.26,143000000.0
2008-04-17 22:12:00,204.26,204.26,204.22,204.24,172000000.0
2008-04-17 22:13:00,204.24,204.245,204.19,204.245,113300000.0
2008-04-17 22:14:00,204.245,204.245,204.17,204.17,111200000.0
2008-04-17 22:15:00,204.17,204.195,204.155,204.195,95000000.0
2008-04-17 22:16:00,204.195,204.2,204.17,204.2,90000000.0
2008-04-17 22:17:00,204.21,204.26,204.19,204.225,150300000.0
2008-04-17 22:18:00,204.22,204.24,204.165,204.2,102900000.0
2008-04-17 22:19:00,204.2,204.25,204.19,204.25,94000000.0
2008-04-17 22:20:00,204.25,204.25,204.165,204.22,105400000.0
2008-04-17 22:21:00,204.22,204.24,204.19,204.23,62200000.0
2008-04-17 22:22:00,204.23,204.29,204.23,204.29,93400000.0
2008-04-17 22:23:00,204.29,204.31,204.26,204.27,65900000.0
2008-04-17 22:24:00,204.28,204.28,204.205,204.26,127600000.0
2008-04-17 22:25:00,204.26,204.26,204.19,204.21,72100000.0
2008-04-17 22:26:00,204.21,204.23,204.19,204.195,40800000.0
2008-04-17 22:27:00,204.195,204.255,204.19,204.21,83600000.0
2008-04-17 22:28:00,204.21,204.26,204.21,204.245,117500000.0
2008-04-17 22:29:00,204.245,204.3,204.23,204.295,81000000.0
2008-04-17 22:30:00,204.29,204.34,204.28,204.33,115900000.0
2008-04-17 22:31:00,204.33,204.33,204.265,204.275,113100000.0
2008-04-17 22:32:00,204.275,204.31,204.24,204.31,129600000.0
2008-04-17 22:33:00,204.31,204.31,204.265,204.275,93100000.0
2008-04-17 22:34:00,204.275,204.32,204.275,204.32,159400000.0
2008-04-17 22:35:00,204.32,204.35,204.28,204.35,197100000.0
2008-04-17 22:36:00,204.35,204.35,204.27,204.31,133000000.0
2008-04-17 22:37:00,204.31,204.335,204.27,204.32,154200000.0
2008-04-17 22:38:00,204.32,204.34,204.265,204.3,223600000.0
2008-04-17 22:39:00,204.3,204.3,204.18,204.28,238000000.0
2008-04-17 22:40:00,204.28,204.32,204.27,204.32,52200000.0
2008-04-17 22:41:00,204.32,204.32,204.235,204.25,73900000.0
2008-04-17 22:42:00,204.25,204.25,204.185,204.205,172100000.0
2008-04-17 22:43:00,204.205,204.26,204.2,204.26,66600000.0
2008-04-17 22:44:00,204.26,204.28,204.23,204.265,80400000.0
2008-04-17 22:45:00,204.26,204.26,204.17,204.175,134700000.0
2008-04-17 22:46:00,204.175,204.24,204.12,204.19,172300000.0
2008-04-17 22:47:00,204.19,204.2,204.155,204.19,149800000.0
2008-04-17 22:48:00,204.19,204.205,204.12,204.205,150855000.0
2008-04-17 22:49:00,204.21,204.21,204.175,204.195,103700000.0
2008-04-17 22:50:00,204.21,204.225,204.185,204.185,66400000.0
2008-04-17 22:51:00,204.185,204.21,204.18,204.18,64600000.0
2008-04-17 22:52:00,204.18,204.23,204.155,204.205,103000000.0
2008-04-17 22:53:00,204.205,204.24,204.185,204.185,132100000.0
2008-04-17 22:54:00,204.185,204.22,204.155,204.21,181200000.0
2008-04-17 22:55:00,204.21,204.225,204.19,204.205,317800000.0
2008-04-17 22:56:00,204.215,204.22,204.185,204.185,141600000.0
2008-04-17 22:57:00,204.185,204.185,204.185,204.185,39600000.0
2008-04-17 22:58:00,204.185,204.185,204.11,204.13,114000000.0
2008-04-17 22:59:00,204.13,204.13,203.91,203.91,122000000.0
2008-04-17 23:00:00,203.95,204.07,203.95,204.04,228000000.0
2008-04-17 23:01:00,204.04,204.06,204.02,204.03,320000000.0
2008-04-17 23:02:00,204.03,204.04,204.01,204.04,100800000.0
2008-04-17 23:03:00,203.997,204.139,203.972,204.11,212400000.0
2008-04-17 23:04:00,204.125,204.14,204.125,204.14,15600000.0
2008-04-17 23:05:00,204.14,204.17,204.14,204.17,22200000.0
2008-04-17 23:06:00,204.17,204.175,204.155,204.165,28800000.0
2008-04-17 23:07:00,204.165,204.185,204.165,204.165,45900000.0
2008-04-17 23:08:00,204.165,204.255,204.165,204.25,68400000.0
2008-04-17 23:09:00,204.25,204.29,204.235,204.26,52900000.0
2008-04-17 23:10:00,204.26,204.26,204.225,204.235,44800000.0
2008-04-17 23:11:00,204.235,204.335,204.22,204.29,53600000.0
2008-04-17 23:12:00,204.29,204.29,204.21,204.235,51000000.0
2008-04-17 23:13:00,204.235,204.26,204.215,204.23,45900000.0
2008-04-17 23:14:00,204.23,204.23,204.21,204.21,24800000.0
2008-04-17 23:15:00,204.21,204.215,204.185,204.195,68100000.0
2008-04-17 23:16:00,204.195,204.245,204.195,204.195,68100000.0
2008-04-17 23:17:00,204.195,204.235,204.18,204.235,66400000.0
2008-04-17 23:18:00,204.235,204.235,204.2,204.2,61500000.0
2008-04-17 23:19:00,204.2,204.21,204.16,204.175,56900000.0
2008-04-17 23:20:00,204.175,204.175,204.145,204.145,42900000.0
2008-04-17 23:21:00,204.145,204.15,204.115,204.12,22800000.0
2008-04-17 23:22:00,204.12,204.12,204.12,204.12,18000000.0
2008-04-17 23:23:00,204.12,204.155,204.12,204.155,28100000.0
2008-04-17 23:24:00,204.155,204.19,204.155,204.185,36300000.0
2008-04-17 23:25:00,204.185,204.185,204.12,204.125,37300000.0
2008-04-17 23:26:00,204.125,204.16,204.115,204.16,55700000.0
2008-04-17 23:27:00,204.16,204.16,204.14,204.145,68000000.0
2008-04-17 23:28:00,204.145,204.17,204.085,204.105,67300000.0
2008-04-17 23:29:00,204.105,204.105,204.095,204.095,24200000.0
2008-04-17 23:30:00,204.095,204.105,204.095,204.095,28700000.0
2008-04-17 23:31:00,204.095,204.12,204.095,204.11,23800000.0
2008-04-17 23:32:00,204.11,204.11,204.085,204.085,22600000.0
2008-04-17 23:33:00,204.085,204.085,204.07,204.07,13200000.0
2008-04-17 23:34:00,204.07,204.1,204.06,204.06,48000000.0
2008-04-17 23:35:00,204.06,204.13,204.06,204.13,58900000.0
2008-04-17 23:36:00,204.13,204.14,204.13,204.14,41500000.0
2008-04-17 23:37:00,204.14,204.16,204.14,204.14,27700000.0
2008-04-17 23:38:00,204.14,204.18,204.115,204.13,68200000.0
2008-04-17 23:39:00,204.13,204.15,204.125,204.135,35400000.0
2008-04-17 23:40:00,204.135,204.135,204.11,204.12,26800000.0
2008-04-17 23:41:00,204.12,204.12,204.11,204.11,24000000.0
2008-04-17 23:42:00,204.11,204.16,204.11,204.13,37300000.0
2008-04-17 23:43:00,204.13,204.13,204.1,204.1,21600000.0
2008-04-17 23:44:00,204.1,204.1,204.1,204.1,29900000.0
2008-04-17 23:45:00,204.1,204.11,204.1,204.11,24900000.0
2008-04-17 23:46:00,204.11,204.11,204.07,204.07,37400000.0
2008-04-17 23:47:00,204.07,204.08,204.05,204.08,21200000.0
2008-04-17 23:48:00,204.08,204.08,204.06,204.06,18600000.0
2008-04-17 23:49:00,204.05,204.05,204.01,204.01,43100000.0
2008-04-17 23:50:00,204.01,204.02,204.0,204.01,39200000.0
2008-04-17 23:51:00,204.01,204.04,203.99,203.99,45800000.0
2008-04-17 23:52:00,203.99,204.0,203.95,203.95,81400000.0
2008-04-17 23:53:00,203.95,203.96,203.95,203.95,50000000.0
2008-04-17 23:54:00,203.95,203.995,203.95,203.98,43900000.0
2008-04-17 23:55:00,203.98,203.98,203.9,203.92,103600000.0
2008-04-17 23:56:00,203.92,203.92,203.89,203.92,56800000.0
2008-04-17 23:57:00,203.92,203.935,203.9,203.9,40800000.0
2008-04-17 23:58:00,203.89,203.92,203.89,203.92,45200000.0
2008-04-17 23:59:00,203.92,203.94,203.89,203.94,68800000.0
2008-04-18 00:00:00,203.94,203.94,203.87,203.88,67200000.0
2008-04-18 00:01:00,203.88,203.88,203.83,203.84,70800000.0
2008-04-18 00:02:00,203.84,203.84,203.76,203.76,101600000.0
2008-04-18 00:03:00,203.76,203.8,203.76,203.77,61600000.0
2008-04-18 00:04:00,203.77,203.82,203.75,203.82,61600000.0
2008-04-18 00:05:00,203.82,203.86,203.78,203.86,73200000.0
2008-04-18 00:06:00,203.86,203.86,203.78,203.86,196300000.0
2008-04-18 00:07:00,203.86,203.9,203.83,203.9,92000000.0
2008-04-18 00:08:00,203.9,203.95,203.9,203.94,215800000.0
2008-04-18 00:09:00,203.94,203.99,203.94,203.97,115200000.0
2008-04-18 00:10:00,203.97,204.04,203.97,204.02,298600000.0
2008-04-18 00:11:00,204.02,204.06,204.0,204.06,377600000.0
2008-04-18 00:12:00,204.06,204.06,203.95,203.97,166200000.0
2008-04-18 00:13:00,203.97,203.98,203.97,203.97,76200000.0
2008-04-18 00:14:00,203.97,203.97,203.9,203.92,73800000.0
2008-04-18 00:15:00,203.92,203.93,203.9,203.92,129200000.0
2008-04-18 00:16:00,203.92,203.92,203.91,203.91,79200000.0
2008-04-18 00:17:00,203.91,203.92,203.91,203.92,66200000.0
2008-04-18 00:18:00,203.92,203.93,203.91,203.93,117800000.0
2008-04-18 00:19:00,203.93,203.93,203.93,203.93,32000000.0
2008-04-18 00:20:00,203.93,203.96,203.93,203.95,56000000.0
2008-04-18 00:21:00,203.95,203.95,203.92,203.93,79200000.0
2008-04-18 00:22:00,203.93,204.03,203.93,204.0,248200000.0
2008-04-18 00:23:00,204.0,204.02,203.96,203.99,163400000.0
2008-04-18 00:24:00,203.99,204.0,203.99,204.0,49200000.0
2008-04-18 00:25:00,204.0,204.0,204.0,204.0,21600000.0
2008-04-18 00:26:00,204.0,204.0,204.0,204.0,25600000.0
2008-04-18 00:27:00,203.99,204.01,203.98,204.01,103800000.0
2008-04-18 00:28:00,204.01,204.01,203.99,203.99,40800000.0
2008-04-18 00:29:00,203.99,203.99,203.96,203.96,74800000.0
2008-04-18 00:30:00,203.96,203.96,203.94,203.94,54200000.0
2008-04-18 00:31:00,203.94,203.94,203.94,203.94,50400000.0
2008-04-18 00:32:00,203.94,203.96,203.93,203.96,58600000.0
2008-04-18 00:33:00,203.96,203.96,203.93,203.93,44800000.0
2008-04-18 00:34:00,203.93,203.93,203.92,203.92,60600000.0
2008-04-18 00:35:00,203.92,203.92,203.92,203.92,29600000.0
2008-04-18 00:36:00,203.92,203.92,203.915,203.915,24000000.0
2008-04-18 00:37:00,203.915,203.915,203.85,203.86,42500000.0
2008-04-18 00:38:00,203.86,203.86,203.84,203.84,116400000.0
2008-04-18 00:39:00,203.84,203.86,203.84,203.85,133400000.0
2008-04-18 00:40:00,203.85,203.85,203.83,203.84,38400000.0
2008-04-18 00:41:00,203.84,203.87,203.84,203.87,68000000.0
2008-04-18 00:42:00,203.87,203.88,203.87,203.87,26400000.0
2008-04-18 00:43:00,203.87,203.87,203.86,203.87,33600000.0
2008-04-18 00:44:00,203.87,203.87,203.87,203.87,22400000.0
2008-04-18 00:45:00,203.87,203.87,203.86,203.87,26400000.0
2008-04-18 00:46:00,203.87,203.87,203.87,203.87,46400000.0
2008-04-18 00:47:00,203.87,203.9,203.87,203.9,64800000.0
2008-04-18 00:48:00,203.9,203.91,203.88,203.91,77700000.0
2008-04-18 00:49:00,203.91,203.91,203.905,203.91,98800000.0
2008-04-18 00:50:00,203.91,203.91,203.91,203.91,81600000.0
2008-04-18 00:51:00,203.91,203.92,203.9,203.9,99200000.0
2008-04-18 00:52:00,203.9,203.91,203.9,203.905,61600000.0
2008-04-18 00:53:00,203.905,203.92,203.885,203.92,102700000.0
2008-04-18 00:54:00,203.92,203.92,203.92,203.92,88800000.0
2008-04-18 00:55:00,203.92,203.93,203.87,203.93,102400000.0
2008-04-18 00:56:00,203.93,203.96,203.9,203.96,91300000.0
2008-04-18 00:57:00,203.96,204.01,203.96,204.01,102700000.0
2008-04-18 00:58:00,204.01,204.01,203.94,203.94,60400000.0
2008-04-18 00:59:00,203.94,203.94,203.92,203.93,52400000.0
2008-04-18 01:00:00,203.93,203.97,203.91,203.92,137800000.0
2008-04-18 01:01:00,203.92,203.99,203.9,203.97,259000000.0
2008-04-18 01:02:00,203.97,203.97,203.9,203.9,273000000.0
2008-04-18 01:03:00,203.9,203.9,203.85,203.87,176000000.0
2008-04-18 01:04:00,203.87,203.88,203.87,203.87,69200000.0
2008-04-18 01:05:00,203.87,203.91,203.87,203.91,173600000.0
2008-04-18 01:06:00,203.91,203.93,203.9,203.93,100000000.0
2008-04-18 01:07:00,203.93,203.98,203.93,203.96,106400000.0
2008-04-18 01:08:00,203.96,203.97,203.94,203.94,85800000.0
2008-04-18 01:09:00,203.94,203.96,203.93,203.94,120200000.0
2008-04-18 01:10:00,203.94,203.95,203.94,203.95,49800000.0
2008-04-18 01:11:00,203.95,203.95,203.9,203.9,141400000.0
2008-04-18 01:12:00,203.9,203.92,203.9,203.91,133200000.0
2008-04-18 01:13:00,203.91,203.95,203.91,203.95,159800000.0
2008-04-18 01:14:00,203.95,203.96,203.9,203.9,139200000.0
2008-04-18 01:15:00,203.9,203.9,203.88,203.88,71200000.0
2008-04-18 01:16:00,203.88,203.89,203.87,203.88,137800000.0
2008-04-18 01:17:00,203.88,203.88,203.84,203.84,84400000.0
2008-04-18 01:18:00,203.84,203.99,203.84,203.97,198400000.0
2008-04-18 01:19:00,203.97,203.98,203.97,203.98,56600000.0
2008-04-18 01:20:00,203.98,204.0,203.98,203.98,58800000.0
2008-04-18 01:21:00,203.96,203.98,203.95,203.96,130200000.0
2008-04-18 01:22:00,203.96,204.06,203.96,204.04,214600000.0
2008-04-18 01:23:00,204.04,204.04,204.0,204.04,192400000.0
2008-04-18 01:24:00,204.04,204.04,204.04,204.04,167000000.0
2008-04-18 01:25:00,204.04,204.04,203.94,203.96,234000000.0
2008-04-18 01:26:00,203.97,203.97,203.92,203.93,122600000.0
2008-04-18 01:27:00,203.93,203.93,203.89,203.92,123600000.0
2008-04-18 01:28:00,203.92,203.94,203.91,203.91,125800000.0
2008-04-18 01:29:00,203.91,203.93,203.91,203.93,104400000.0
2008-04-18 01:30:00,203.93,203.94,203.92,203.94,75400000.0
2008-04-18 01:31:00,203.94,203.95,203.93,203.95,81200000.0
2008-04-18 01:32:00,203.95,203.97,203.95,203.96,85800000.0
2008-04-18 01:33:00,203.96,203.96,203.95,203.95,49000000.0
2008-04-18 01:34:00,203.95,203.96,203.93,203.93,93400000.0
2008-04-18 01:35:00,203.93,203.95,203.93,203.95,120800000.0
2008-04-18 01:36:00,203.95,203.95,203.9,203.91,135600000.0
2008-04-18 01:37:00,203.91,203.98,203.91,203.97,107400000.0
2008-04-18 01:38:00,203.97,203.97,203.95,203.95,92200000.0
2008-04-18 01:39:00,203.95,203.95,203.95,203.95,43600000.0
2008-04-18 01:40:00,203.95,203.97,203.95,203.96,93800000.0
2008-04-18 01:41:00,203.96,203.96,203.93,203.94,135400000.0
2008-04-18 01:42:00,203.94,203.95,203.94,203.94,94400000.0
2008-04-18 01:43:00,203.94,203.96,203.94,203.96,101600000.0
2008-04-18 01:44:00,203.96,203.97,203.96,203.96,109000000.0
2008-04-18 01:45:00,203.96,203.96,203.96,203.96,55000000.0
2008-04-18 01:46:00,203.96,203.96,203.94,203.95,68000000.0
2008-04-18 01:47:00,203.95,203.96,203.93,203.95,210400000.0
2008-04-18 01:48:00,203.95,203.96,203.9,203.93,232000000.0
2008-04-18 01:49:00,203.93,203.94,203.86,203.91,487000000.0
2008-04-18 01:50:00,203.91,203.93,203.89,203.9,214800000.0
2008-04-18 01:51:00,203.9,203.91,203.82,203.83,343400000.0
2008-04-18 01:52:00,203.83,203.92,203.81,203.9,315600000.0
2008-04-18 01:53:00,203.9,203.9,203.85,203.86,348400000.0
2008-04-18 01:54:00,203.86,203.88,203.86,203.87,138400000.0
2008-04-18 01:55:00,203.87,203.87,203.83,203.86,229400000.0
2008-04-18 01:56:00,203.86,203.88,203.84,203.86,123200000.0
2008-04-18 01:57:00,203.86,203.88,203.86,203.87,117600000.0
2008-04-18 01:58:00,203.87,203.87,203.83,203.83,208200000.0
2008-04-18 01:59:00,203.83,203.83,203.78,203.8,289800000.0
2008-04-18 02:00:00,203.8,203.87,203.79,203.85,316800000.0
2008-04-18 02:01:00,203.85,203.87,203.84,203.85,360600000.0
2008-04-18 02:02:00,203.86,203.88,203.83,203.87,176500000.0
2008-04-18 02:03:00,203.87,203.88,203.84,203.86,239600000.0
2008-04-18 02:04:00,203.86,203.87,203.84,203.85,167800000.0
2008-04-18 02:05:00,203.85,203.89,203.85,203.86,522500000.0
2008-04-18 02:06:00,203.86,203.88,203.81,203.82,263600000.0
2008-04-18 02:07:00,203.82,203.89,203.81,203.89,345300000.0
2008-04-18 02:08:00,203.89,203.95,203.88,203.92,282100000.0
2008-04-18 02:09:00,203.93,203.97,203.91,203.95,247300000.0
2008-04-18 02:10:00,203.95,203.98,203.92,203.96,182600000.0
2008-04-18 02:11:00,203.96,204.02,203.96,203.97,201900000.0
2008-04-18 02:12:00,203.97,203.99,203.95,203.96,185200000.0
2008-04-18 02:13:00,203.96,203.99,203.95,203.97,147800000.0
2008-04-18 02:14:00,203.97,203.97,203.94,203.94,151200000.0
2008-04-18 02:15:00,203.94,203.95,203.88,203.91,140300000.0
2008-04-18 02:16:00,203.91,203.91,203.83,203.88,160200000.0
2008-04-18 02:17:00,203.88,203.88,203.8,203.82,161200000.0
2008-04-18 02:18:00,203.82,203.84,203.79,203.82,166300000.0
2008-04-18 02:19:00,203.8,203.84,203.8,203.84,159200000.0
2008-04-18 02:20:00,203.84,203.86,203.82,203.84,120400000.0
2008-04-18 02:21:00,203.84,203.91,203.82,203.86,197000000.0
2008-04-18 02:22:00,203.86,203.89,203.76,203.78,248100000.0
2008-04-18 02:23:00,203.78,203.79,203.74,203.79,142500000.0
2008-04-18 02:24:00,203.79,203.8,203.76,203.78,267300000.0
2008-04-18 02:25:00,203.78,203.8,203.74,203.8,371800000.0
2008-04-18 02:26:00,203.8,203.86,203.8,203.83,561000000.0
2008-04-18 02:27:00,203.83,203.91,203.81,203.9,585700000.0
2008-04-18 02:28:00,203.9,203.9,203.83,203.83,478100000.0
2008-04-18 02:29:00,203.83,203.88,203.83,203.86,450400000.0
2008-04-18 02:30:00,203.86,203.89,203.85,203.89,395800000.0
2008-04-18 02:31:00,203.89,203.92,203.85,203.85,530300000.0
2008-04-18 02:32:00,203.85,203.89,203.85,203.89,168800000.0
2008-04-18 02:33:00,203.89,203.91,203.87,203.87,321600000.0
2008-04-18 02:34:00,203.87,203.91,203.87,203.9,269800000.0
2008-04-18 02:35:00,203.9,203.9,203.88,203.88,72000000.0
2008-04-18 02:36:00,203.88,203.91,203.88,203.9,165800000.0
2008-04-18 02:37:00,203.9,203.9,203.88,203.88,286200000.0
2008-04-18 02:38:00,203.88,203.9,203.88,203.88,171400000.0
2008-04-18 02:39:00,203.88,203.92,203.88,203.91,255800000.0
2008-04-18 02:40:00,203.91,203.95,203.91,203.93,360300000.0
2008-04-18 02:41:00,203.93,203.96,203.9,203.94,375100000.0
2008-04-18 02:42:00,203.94,203.97,203.91,203.91,333800000.0
2008-04-18 02:43:00,203.91,203.92,203.89,203.91,278800000.0
2008-04-18 02:44:00,203.91,203.93,203.9,203.93,274800000.0
2008-04-18 02:45:00,203.93,203.95,203.92,203.95,329000000.0
2008-04-18 02:46:00,203.95,203.97,203.95,203.97,119200000.0
2008-04-18 02:47:00,203.97,204.03,203.97,204.0,352600000.0
2008-04-18 02:48:00,204.0,204.05,203.98,204.04,412400000.0
2008-04-18 02:49:00,204.04,204.06,204.01,204.04,390000000.0
2008-04-18 02:50:00,204.04,204.06,204.02,204.02,377200000.0
2008-04-18 02:51:00,204.02,204.03,203.98,204.02,255600000.0
2008-04-18 02:52:00,204.02,204.06,204.0,204.04,313200000.0
2008-04-18 02:53:00,204.04,204.06,204.01,204.04,431800000.0
2008-04-18 02:54:00,204.04,204.06,203.99,203.99,430600000.0
2008-04-18 02:55:00,203.99,204.06,203.99,204.035,493800000.0
2008-04-18 02:56:00,204.04,204.04,203.985,203.985,153800000.0
2008-04-18 02:57:00,203.985,204.02,203.98,203.98,284000000.0
2008-04-18 02:58:00,203.98,204.01,203.92,203.95,440600000.0
2008-04-18 02:59:00,203.95,203.96,203.91,203.95,430000000.0
2008-04-18 03:00:00,203.95,204.03,203.95,203.99,489200000.0
2008-04-18 03:01:00,203.99,203.99,203.92,203.97,307900000.0
2008-04-18 03:02:00,203.97,204.02,203.97,204.0,246800000.0
2008-04-18 03:03:00,204.0,204.04,204.0,204.02,218900000.0
2008-04-18 03:04:00,204.02,204.02,203.96,203.96,224400000.0
2008-04-18 03:05:00,203.96,204.0,203.95,203.97,344400000.0
2008-04-18 03:06:00,203.97,203.99,203.95,203.99,381600000.0
2008-04-18 03:07:00,203.99,203.99,203.975,203.98,180600000.0
2008-04-18 03:08:00,203.98,204.02,203.98,203.99,271600000.0
2008-04-18 03:09:00,203.99,204.0,203.99,204.0,102800000.0
2008-04-18 03:10:00,204.0,204.0,203.92,203.92,184000000.0
2008-04-18 03:11:00,203.92,203.96,203.91,203.95,300000000.0
2008-04-18 03:12:00,203.95,203.96,203.93,203.96,188800000.0
2008-04-18 03:13:00,203.96,203.96,203.93,203.94,292600000.0
2008-04-18 03:14:00,203.94,203.95,203.92,203.92,395000000.0
2008-04-18 03:15:00,203.92,203.93,203.92,203.92,167800000.0
2008-04-18 03:16:00,203.92,203.94,203.92,203.92,167800000.0
2008-04-18 03:17:00,203.92,203.94,203.92,203.94,200000000.0
2008-04-18 03:18:00,203.94,203.94,203.92,203.92,152200000.0
2008-04-18 03:19:00,203.92,203.93,203.92,203.92,178400000.0
2008-04-18 03:20:00,203.92,203.94,203.91,203.92,166200000.0
2008-04-18 03:21:00,203.92,203.93,203.9,203.91,227700000.0
2008-04-18 03:22:00,203.91,203.92,203.89,203.91,260000000.0
2008-04-18 03:23:00,203.91,203.91,203.88,203.9,285600000.0
2008-04-18 03:24:00,203.9,203.9,203.86,203.86,280400000.0
2008-04-18 03:25:00,203.86,203.87,203.86,203.86,136800000.0
2008-04-18 03:26:00,203.86,203.86,203.82,203.84,375200000.0
2008-04-18 03:27:00,203.84,203.84,203.82,203.84,226200000.0
2008-04-18 03:28:00,203.84,203.85,203.78,203.81,371600000.0
2008-04-18 03:29:00,203.81,203.82,203.78,203.81,320400000.0
2008-04-18 03:30:00,203.81,203.81,203.77,203.785,197500000.0
2008-04-18 03:31:00,203.785,203.8,203.76,203.79,317000000.0
2008-04-18 03:32:00,203.79,203.8,203.785,203.8,203300000.0
2008-04-18 03:33:00,203.8,203.86,203.8,203.84,389900000.0
2008-04-18 03:34:00,203.84,203.86,203.83,203.84,410800000.0
2008-04-18 03:35:00,203.84,203.87,203.84,203.86,178100000.0
2008-04-18 03:36:00,203.86,203.9,203.84,203.89,204000000.0
2008-04-18 03:37:00,203.89,203.89,203.84,203.86,182400000.0
2008-04-18 03:38:00,203.86,203.87,203.85,203.85,264000000.0
2008-04-18 03:39:00,203.85,203.85,203.81,203.84,146400000.0
2008-04-18 03:40:00,203.84,203.84,203.81,203.82,203400000.0
2008-04-18 03:41:00,203.82,203.82,203.81,203.81,63200000.0
2008-04-18 03:42:00,203.81,203.82,203.8,203.82,144000000.0
2008-04-18 03:43:00,203.82,203.83,203.82,203.83,104000000.0
2008-04-18 03:44:00,203.83,203.86,203.83,203.85,169200000.0
2008-04-18 03:45:00,203.85,203.88,203.85,203.88,306800000.0
2008-04-18 03:46:00,203.88,203.91,203.86,203.86,329400000.0
2008-04-18 03:47:00,203.86,203.86,203.82,203.82,137200000.0
2008-04-18 03:48:00,203.82,203.85,203.8,203.81,202600000.0
2008-04-18 03:49:00,203.81,203.83,203.8,203.82,204400000.0
2008-04-18 03:50:00,203.82,203.84,203.81,203.83,96000000.0
2008-04-18 03:51:00,203.83,203.86,203.82,203.82,175200000.0
2008-04-18 03:52:00,203.82,203.83,203.81,203.83,60200000.0
2008-04-18 03:53:00,203.83,203.83,203.79,203.79,194800000.0
2008-04-18 03:54:00,203.79,203.81,203.77,203.79,374200000.0
2008-04-18 03:55:00,203.79,203.83,203.775,203.83,355200000.0
2008-04-18 03:56:00,203.83,203.84,203.82,203.84,151200000.0
2008-04-18 03:57:00,203.84,203.88,203.82,203.87,282800000.0
2008-04-18 03:58:00,203.87,203.88,203.86,203.88,202800000.0
2008-04-18 03:59:00,203.88,203.89,203.87,203.88,207000000.0
2008-04-18 04:00:00,203.88,203.89,203.84,203.84,513700000.0
2008-04-18 04:01:00,203.84,203.84,203.84,203.84,61600000.0
2008-04-18 04:02:00,203.84,203.84,203.84,203.84,84800000.0
2008-04-18 04:03:00,203.84,203.84,203.84,203.84,14400000.0
2008-04-18 04:04:00,203.84,203.84,203.84,203.84,96800000.0
2008-04-18 04:05:00,203.84,203.86,203.84,203.84,264300000.0
2008-04-18 04:06:00,203.84,203.87,203.84,203.87,228800000.0
2008-04-18 04:07:00,203.87,203.88,203.84,203.87,335800000.0
2008-04-18 04:08:00,203.87,203.94,203.82,203.94,301900000.0
2008-04-18 04:09:00,203.94,203.94,203.89,203.9,286800000.0
2008-04-18 04:10:00,203.9,203.93,203.89,203.92,172600000.0
2008-04-18 04:11:00,203.92,203.93,203.91,203.91,197800000.0
2008-04-18 04:12:00,203.91,203.94,203.9,203.94,140200000.0
2008-04-18 04:13:00,203.94,203.96,203.92,203.96,131400000.0
2008-04-18 04:14:00,203.96,203.96,203.94,203.94,31600000.0
2008-04-18 04:15:00,203.94,203.96,203.94,203.94,156000000.0
2008-04-18 04:16:00,203.94,203.96,203.94,203.95,64000000.0
2008-04-18 04:17:00,203.95,203.98,203.95,203.98,183600000.0
2008-04-18 04:18:00,203.98,204.01,203.97,203.98,304600000.0
2008-04-18 04:19:00,203.99,204.0,203.97,203.97,101800000.0
2008-04-18 04:20:00,203.97,203.99,203.97,203.99,44800000.0
2008-04-18 04:21:00,203.99,204.01,203.95,203.99,215800000.0
2008-04-18 04:22:00,203.99,203.99,203.89,203.92,378200000.0
2008-04-18 04:23:00,203.92,203.92,203.88,203.89,152700000.0
2008-04-18 04:24:00,203.89,203.92,203.89,203.91,317300000.0
2008-04-18 04:25:00,203.91,203.94,203.9,203.9,189800000.0
2008-04-18 04:26:00,203.9,203.9,203.9,203.9,82400000.0
2008-04-18 04:27:00,203.9,203.92,203.89,203.92,280200000.0
2008-04-18 04:28:00,203.92,203.93,203.9,203.9,198800000.0
2008-04-18 04:29:00,203.9,203.9,203.85,203.87,298000000.0
2008-04-18 04:30:00,203.87,203.87,203.85,203.85,187200000.0
2008-04-18 04:31:00,203.85,203.85,203.83,203.84,48000000.0
2008-04-18 04:32:00,203.84,203.84,203.81,203.81,107400000.0
2008-04-18 04:33:00,203.81,203.84,203.8,203.8,150000000.0
2008-04-18 04:34:00,203.8,203.8,203.73,203.74,304000000.0
2008-04-18 04:35:00,203.74,203.76,203.725,203.75,345400000.0
2008-04-18 04:36:00,203.76,203.78,203.725,203.75,239400000.0
2008-04-18 04:37:00,203.75,203.75,203.715,203.715,111100000.0
2008-04-18 04:38:00,203.715,203.715,203.645,203.66,622300000.0
2008-04-18 04:39:00,203.66,203.7,203.66,203.7,284200000.0
2008-04-18 04:40:00,203.7,203.72,203.68,203.71,200200000.0
2008-04-18 04:41:00,203.71,203.72,203.695,203.72,160000000.0
2008-04-18 04:42:00,203.72,203.72,203.695,203.695,35400000.0
2008-04-18 04:43:00,203.695,203.695,203.67,203.68,206800000.0
2008-04-18 04:44:00,203.68,203.7,203.67,203.67,171200000.0
2008-04-18 04:45:00,203.67,203.76,203.67,203.74,296400000.0
2008-04-18 04:46:00,203.74,203.74,203.72,203.72,130400000.0
2008-04-18 04:47:00,203.72,203.72,203.68,203.68,224800000.0
2008-04-18 04:48:00,203.68,203.68,203.63,203.67,272400000.0
2008-04-18 04:49:00,203.67,203.67,203.56,203.59,450800000.0
2008-04-18 04:50:00,203.59,203.65,203.58,203.64,264000000.0
2008-04-18 04:51:00,203.64,203.71,203.64,203.68,325200000.0
2008-04-18 04:52:00,203.68,203.69,203.68,203.68,268000000.0
2008-04-18 04:53:00,203.68,203.69,203.68,203.68,147200000.0
2008-04-18 04:54:00,203.68,203.68,203.68,203.68,38400000.0
2008-04-18 04:55:00,203.68,203.69,203.68,203.68,148800000.0
2008-04-18 04:56:00,203.68,203.7,203.66,203.7,213000000.0
2008-04-18 04:57:00,203.7,203.72,203.66,203.66,353200000.0
2008-04-18 04:58:00,203.66,203.67,203.63,203.63,337600000.0
2008-04-18 04:59:00,203.63,203.65,203.63,203.64,180800000.0
2008-04-18 05:00:00,203.64,203.68,203.64,203.67,186400000.0
2008-04-18 05:01:00,203.67,203.67,203.66,203.67,110800000.0
2008-04-18 05:02:00,203.67,203.68,203.65,203.66,191800000.0
2008-04-18 05:03:00,203.66,203.66,203.65,203.65,158200000.0
2008-04-18 05:04:00,203.66,203.66,203.65,203.66,175800000.0
2008-04-18 05:05:00,203.66,203.67,203.65,203.66,157400000.0
2008-04-18 05:06:00,203.66,203.66,203.65,203.65,191600000.0
2008-04-18 05:07:00,203.65,203.66,203.65,203.65,81600000.0
2008-04-18 05:08:00,203.65,203.65,203.62,203.62,163800000.0
2008-04-18 05:09:00,203.62,203.62,203.62,203.62,60000000.0
2008-04-18 05:10:00,203.62,203.64,203.62,203.64,148400000.0
2008-04-18 05:11:00,203.64,203.68,203.64,203.67,451200000.0
2008-04-18 05:12:00,203.67,203.72,203.66,203.71,249200000.0
2008-04-18 05:13:00,203.71,203.74,203.7,203.71,187200000.0
2008-04-18 05:14:00,203.71,203.73,203.71,203.72,105600000.0
2008-04-18 05:15:00,203.72,203.73,203.7,203.7,127600000.0
2008-04-18 05:16:00,203.7,203.73,203.65,203.66,374600000.0
2008-04-18 05:17:00,203.66,203.67,203.63,203.65,286800000.0
2008-04-18 05:18:00,203.65,203.67,203.65,203.66,364600000.0
2008-04-18 05:19:00,203.66,203.66,203.64,203.64,100800000.0
2008-04-18 05:20:00,203.64,203.66,203.64,203.65,108000000.0
2008-04-18 05:21:00,203.65,203.67,203.65,203.67,168000000.0
2008-04-18 05:22:00,203.67,203.67,203.66,203.66,128800000.0
2008-04-18 05:23:00,203.66,203.67,203.66,203.66,76400000.0
2008-04-18 05:24:00,203.66,203.73,203.63,203.72,472800000.0
2008-04-18 05:25:00,203.72,203.72,203.68,203.68,317200000.0
2008-04-18 05:26:00,203.68,203.69,203.665,203.68,212300000.0
2008-04-18 05:27:00,203.68,203.7,203.61,203.67,300200000.0
2008-04-18 05:28:00,203.67,203.71,203.66,203.7,227200000.0
2008-04-18 05:29:00,203.7,203.71,203.7,203.7,81600000.0
2008-04-18 05:30:00,203.7,203.72,203.69,203.72,204000000.0
2008-04-18 05:31:00,203.72,203.74,203.72,203.73,105400000.0
2008-04-18 05:32:00,203.73,203.76,203.73,203.75,158400000.0
2008-04-18 05:33:00,203.75,203.76,203.75,203.76,202600000.0
2008-04-18 05:34:00,203.76,203.76,203.73,203.75,79400000.0
2008-04-18 05:35:00,203.75,203.75,203.7,203.7,82400000.0
2008-04-18 05:36:00,203.7,203.7,203.68,203.68,154400000.0
2008-04-18 05:37:00,203.68,203.72,203.67,203.67,155200000.0
2008-04-18 05:38:00,203.67,203.67,203.64,203.66,196000000.0
2008-04-18 05:39:00,203.66,203.67,203.65,203.65,111200000.0
2008-04-18 05:40:00,203.65,203.66,203.64,203.66,273200000.0
2008-04-18 05:41:00,203.66,203.67,203.66,203.67,166400000.0
2008-04-18 05:42:00,203.67,203.69,203.67,203.68,169400000.0
2008-04-18 05:43:00,203.68,203.68,203.67,203.67,98400000.0
2008-04-18 05:44:00,203.67,203.67,203.64,203.67,155200000.0
2008-04-18 05:45:00,203.67,203.69,203.66,203.68,206400000.0
2008-04-18 05:46:00,203.68,203.69,203.66,203.67,170400000.0
2008-04-18 05:47:00,203.67,203.7,203.65,203.7,189100000.0
2008-04-18 05:48:00,203.7,203.74,203.665,203.74,367200000.0
2008-04-18 05:49:00,203.74,203.74,203.71,203.73,293200000.0
2008-04-18 05:50:00,203.73,203.73,203.71,203.71,67400000.0
2008-04-18 05:51:00,203.71,203.72,203.69,203.71,262000000.0
2008-04-18 05:52:00,203.71,203.75,203.69,203.72,115600000.0
2008-04-18 05:53:00,203.72,203.72,203.65,203.68,290600000.0
2008-04-18 05:54:00,203.68,203.68,203.59,203.64,365600000.0
2008-04-18 05:55:00,203.64,203.66,203.62,203.65,454100000.0
2008-04-18 05:56:00,203.65,203.67,203.63,203.64,330200000.0
2008-04-18 05:57:00,203.64,203.68,203.64,203.68,246800000.0
2008-04-18 05:58:00,203.68,203.68,203.62,203.63,355600000.0
2008-04-18 05:59:00,203.64,203.69,203.62,203.68,394600000.0
2008-04-18 06:00:00,203.68,203.69,203.67,203.69,144000000.0
2008-04-18 06:01:00,203.69,203.71,203.68,203.69,345600000.0
2008-04-18 06:02:00,203.69,203.73,203.69,203.73,161600000.0
2008-04-18 06:03:00,203.73,203.75,203.72,203.75,156000000.0
2008-04-18 06:04:00,203.75,203.76,203.72,203.72,355200000.0
2008-04-18 06:05:00,203.72,203.75,203.71,203.75,260200000.0
2008-04-18 06:06:00,203.75,203.76,203.75,203.76,204400000.0
2008-04-18 06:07:00,203.76,203.79,203.76,203.79,263400000.0
2008-04-18 06:08:00,203.79,203.79,203.74,203.75,91800000.0
2008-04-18 06:09:00,203.75,203.76,203.725,203.74,340400000.0
2008-04-18 06:10:00,203.74,203.75,203.71,203.72,183400000.0
2008-04-18 06:11:00,203.72,203.73,203.72,203.72,144500000.0
2008-04-18 06:12:00,203.72,203.72,203.71,203.71,144600000.0
2008-04-18 06:13:00,203.71,203.74,203.665,203.71,296200000.0
2008-04-18 06:14:00,203.71,203.77,203.69,203.7,476800000.0
2008-04-18 06:15:00,203.7,203.74,203.69,203.725,245700000.0
2008-04-18 06:16:00,203.725,203.75,203.71,203.73,161800000.0
2008-04-18 06:17:00,203.73,203.73,203.72,203.73,187200000.0
2008-04-18 06:18:00,203.73,203.78,203.73,203.73,287600000.0
2008-04-18 06:19:00,203.73,203.74,203.72,203.73,103000000.0
2008-04-18 06:20:00,203.73,203.75,203.71,203.72,325000000.0
2008-04-18 06:21:00,203.72,203.75,203.72,203.75,151200000.0
2008-04-18 06:22:00,203.75,203.76,203.75,203.76,155200000.0
2008-04-18 06:23:00,203.76,203.79,203.75,203.77,127100000.0
2008-04-18 06:24:00,203.77,203.77,203.75,203.77,171000000.0
2008-04-18 06:25:00,203.77,203.78,203.76,203.77,165600000.0
2008-04-18 06:26:00,203.77,203.79,203.77,203.78,145600000.0
2008-04-18 06:27:00,203.78,203.78,203.78,203.78,55200000.0
2008-04-18 06:28:00,203.78,203.78,203.77,203.77,115200000.0
2008-04-18 06:29:00,203.77,203.79,203.77,203.78,145700000.0
2008-04-18 06:30:00,203.78,203.78,203.78,203.78,20000000.0
2008-04-18 06:31:00,203.78,203.78,203.78,203.78,2200000.0
2008-04-18 06:32:00,203.78,203.78,203.77,203.77,67600000.0
2008-04-18 06:33:00,203.77,203.78,203.77,203.78,46400000.0
2008-04-18 06:34:00,203.78,203.78,203.77,203.78,52000000.0
2008-04-18 06:35:00,203.78,203.78,203.76,203.78,103100000.0
2008-04-18 06:36:00,203.78,203.81,203.78,203.81,29900000.0
2008-04-18 06:37:00,203.81,203.82,203.81,203.82,119400000.0
2008-04-18 06:38:00,203.82,203.85,203.81,203.85,97500000.0
2008-04-18 06:39:00,203.85,203.86,203.85,203.85,39500000.0
2008-04-18 06:40:00,203.85,203.85,203.82,203.83,240800000.0
2008-04-18 06:41:00,203.83,203.83,203.78,203.81,171800000.0
2008-04-18 06:42:00,203.81,203.81,203.81,203.81,26000000.0
2008-04-18 06:43:00,203.81,203.81,203.76,203.77,75300000.0
2008-04-18 06:44:00,203.77,203.78,203.73,203.74,130900000.0
2008-04-18 06:45:00,203.74,203.755,203.74,203.745,31100000.0
2008-04-18 06:46:00,203.745,203.82,203.745,203.78,125900000.0
2008-04-18 06:47:00,203.78,203.81,203.78,203.8,130000000.0
2008-04-18 06:48:00,203.79,203.795,203.78,203.795,98100000.0
2008-04-18 06:49:00,203.795,203.83,203.79,203.83,156800000.0
2008-04-18 06:50:00,203.83,203.83,203.79,203.83,42800000.0
2008-04-18 06:51:00,203.83,203.83,203.83,203.83,16000000.0
2008-04-18 06:52:00,203.83,203.84,203.8,203.83,151500000.0
2008-04-18 06:53:00,203.83,203.84,203.81,203.83,231800000.0
2008-04-18 06:54:00,203.83,203.83,203.82,203.82,63000000.0
2008-04-18 06:55:00,203.82,203.83,203.79,203.81,123000000.0
2008-04-18 06:56:00,203.81,203.81,203.81,203.81,66400000.0
2008-04-18 06:57:00,203.81,203.86,203.78,203.79,110200000.0
2008-04-18 06:58:00,203.79,203.82,203.765,203.765,326000000.0
2008-04-18 06:59:00,203.765,203.81,203.75,203.81,419000000.0
2008-04-18 07:00:00,203.81,203.86,203.8,203.84,317600000.0
2008-04-18 07:01:00,203.84,203.86,203.77,203.78,310800000.0
2008-04-18 07:02:00,203.78,203.79,203.76,203.775,315300000.0
2008-04-18 07:03:00,203.775,203.775,203.72,203.74,349400000.0
2008-04-18 07:04:00,203.74,203.76,203.72,203.73,343200000.0
2008-04-18 07:05:00,203.73,203.76,203.72,203.75,178100000.0
2008-04-18 07:06:00,203.75,203.75,203.73,203.735,182100000.0
2008-04-18 07:07:00,203.735,203.76,203.735,203.75,148600000.0
2008-04-18 07:08:00,203.75,203.77,203.735,203.745,186400000.0
2008-04-18 07:09:00,203.745,203.77,203.745,203.76,221200000.0
2008-04-18 07:10:00,203.76,203.79,203.75,203.79,177800000.0
2008-04-18 07:11:00,203.79,203.79,203.79,203.79,95200000.0
2008-04-18 07:12:00,203.79,203.8,203.79,203.8,139800000.0
2008-04-18 07:13:00,203.8,203.8,203.79,203.8,121400000.0
2008-04-18 07:14:00,203.8,203.81,203.8,203.8,100000000.0
2008-04-18 07:15:00,203.8,203.8,203.78,203.79,84000000.0
2008-04-18 07:16:00,203.79,203.79,203.77,203.77,117500000.0
2008-04-18 07:17:00,203.77,203.78,203.77,203.78,20800000.0
2008-04-18 07:18:00,203.78,203.79,203.75,203.76,105600000.0
2008-04-18 07:19:00,203.76,203.77,203.725,203.755,71000000.0
2008-04-18 07:20:00,203.755,203.785,203.73,203.745,125400000.0
2008-04-18 07:21:00,203.745,203.745,203.73,203.735,49400000.0
2008-04-18 07:22:00,203.735,203.745,203.71,203.71,68800000.0
2008-04-18 07:23:00,203.71,203.72,203.705,203.72,146500000.0
2008-04-18 07:24:00,203.72,203.74,203.71,203.725,62600000.0
2008-04-18 07:25:00,203.725,203.725,203.72,203.72,70600000.0
2008-04-18 07:26:00,203.72,203.745,203.715,203.73,208200000.0
2008-04-18 07:27:00,203.745,203.745,203.725,203.725,112800000.0
2008-04-18 07:28:00,203.725,203.745,203.71,203.74,128800000.0
2008-04-18 07:29:00,203.74,203.745,203.695,203.695,195600000.0
2008-04-18 07:30:00,203.695,203.695,203.675,203.68,131000000.0
2008-04-18 07:31:00,203.68,203.69,203.61,203.67,260600000.0
2008-04-18 07:32:00,203.67,203.685,203.67,203.68,162800000.0
2008-04-18 07:33:00,203.68,203.685,203.66,203.66,101600000.0
2008-04-18 07:34:00,203.66,203.67,203.65,203.655,132600000.0
2008-04-18 07:35:00,203.655,203.71,203.655,203.71,176200000.0
2008-04-18 07:36:00,203.71,203.715,203.7,203.71,54600000.0
2008-04-18 07:37:00,203.71,203.74,203.7,203.7,79600000.0
2008-04-18 07:38:00,203.7,203.715,203.675,203.675,75800000.0
2008-04-18 07:39:00,203.675,203.735,203.675,203.725,184800000.0
2008-04-18 07:40:00,203.725,203.795,203.72,203.785,254200000.0
2008-04-18 07:41:00,203.785,203.795,203.775,203.775,225800000.0
2008-04-18 07:42:00,203.775,203.815,203.775,203.815,246500000.0
2008-04-18 07:43:00,203.805,203.825,203.795,203.805,276000000.0
2008-04-18 07:44:00,203.815,203.835,203.785,203.805,259600000.0
2008-04-18 07:45:00,203.805,203.805,203.77,203.79,140200000.0
2008-04-18 07:46:00,203.79,203.81,203.78,203.81,121400000.0
2008-04-18 07:47:00,203.81,203.82,203.795,203.82,138200000.0
2008-04-18 07:48:00,203.82,203.84,203.82,203.84,134400000.0
2008-04-18 07:49:00,203.84,203.87,203.82,203.85,88000000.0
2008-04-18 07:50:00,203.85,203.85,203.795,203.81,174000000.0
2008-04-18 07:51:00,203.81,203.84,203.8,203.82,189500000.0
2008-04-18 07:52:00,203.82,203.86,203.82,203.845,184600000.0
2008-04-18 07:53:00,203.845,203.88,203.84,203.87,62500000.0
2008-04-18 07:54:00,203.87,203.895,203.84,203.87,294400000.0
2008-04-18 07:55:00,203.87,203.92,203.86,203.91,245400000.0
2008-04-18 07:56:00,203.91,203.935,203.9,203.92,347400000.0
2008-04-18 07:57:00,203.91,203.92,203.83,203.9,342500000.0
2008-04-18 07:58:00,203.9,203.95,203.9,203.925,325800000.0
2008-04-18 07:59:00,203.925,204.12,203.925,204.09,480100000.0
2008-04-18 08:00:00,204.08,204.105,203.945,204.035,268200000.0
2008-04-18 08:01:00,204.035,204.105,203.945,204.02,257100000.0
2008-04-18 08:02:00,204.02,204.145,204.015,204.07,358900000.0
2008-04-18 08:03:00,204.07,204.125,203.99,204.095,335500000.0
2008-04-18 08:04:00,204.095,204.13,204.055,204.105,254800000.0
2008-04-18 08:05:00,204.1,204.2,204.1,204.19,270800000.0
2008-04-18 08:06:00,204.19,204.225,204.15,204.155,219100000.0
2008-04-18 08:07:00,204.155,204.225,204.15,204.19,273400000.0
2008-04-18 08:08:00,204.19,204.215,204.15,204.185,309400000.0
2008-04-18 08:09:00,204.18,204.185,204.14,204.155,169300000.0
2008-04-18 08:10:00,204.155,204.215,204.145,204.185,269600000.0
2008-04-18 08:11:00,204.195,204.215,204.125,204.145,331800000.0
2008-04-18 08:12:00,204.145,204.165,204.105,204.145,385400000.0
2008-04-18 08:13:00,204.145,204.195,204.135,204.135,264400000.0
2008-04-18 08:14:00,204.135,204.14,204.085,204.09,239800000.0
2008-04-18 08:15:00,204.085,204.205,204.085,204.165,268600000.0
2008-04-18 08:16:00,204.165,204.175,204.1,204.13,344400000.0
2008-04-18 08:17:00,204.13,204.145,204.07,204.07,473700000.0
2008-04-18 08:18:00,204.07,204.255,204.065,204.195,291600000.0
2008-04-18 08:19:00,204.195,204.245,204.16,204.205,312700000.0
2008-04-18 08:20:00,204.205,204.235,204.125,204.215,210500000.0
2008-04-18 08:21:00,204.22,204.285,204.22,204.23,198600000.0
2008-04-18 08:22:00,204.23,204.295,204.23,204.29,155200000.0
2008-04-18 08:23:00,204.29,204.295,204.145,204.205,293500000.0
2008-04-18 08:24:00,204.205,204.22,204.155,204.195,333400000.0
2008-04-18 08:25:00,204.195,204.205,204.15,204.16,245700000.0
2008-04-18 08:26:00,204.16,204.225,204.16,204.16,167600000.0
2008-04-18 08:27:00,204.18,204.195,204.13,204.13,295500000.0
2008-04-18 08:28:00,204.13,204.15,204.115,204.12,290900000.0
2008-04-18 08:29:00,204.12,204.16,204.11,204.12,216000000.0
2008-04-18 08:30:00,204.12,204.165,204.115,204.145,202500000.0
2008-04-18 08:31:00,204.145,204.155,204.135,204.145,87100000.0
2008-04-18 08:32:00,204.145,204.16,204.09,204.095,271500000.0
2008-04-18 08:33:00,204.095,204.135,204.005,204.005,387000000.0
2008-04-18 08:34:00,204.005,204.045,203.945,203.945,234200000.0
2008-04-18 08:35:00,203.945,204.095,203.94,204.085,219000000.0
2008-04-18 08:36:00,204.085,204.085,203.95,203.96,302400000.0
2008-04-18 08:37:00,203.96,203.985,203.92,203.985,255100000.0
2008-04-18 08:38:00,203.985,204.035,203.985,204.025,216500000.0
2008-04-18 08:39:00,204.025,204.05,204.01,204.015,269500000.0
2008-04-18 08:40:00,204.015,204.085,204.015,204.08,457790000.0
2008-04-18 08:41:00,204.08,204.09,204.055,204.065,567600000.0
2008-04-18 08:42:00,204.065,204.065,203.995,204.025,394700000.0
2008-04-18 08:43:00,204.025,204.065,204.025,204.035,205200000.0
2008-04-18 08:44:00,204.035,204.085,204.02,204.07,273200000.0
2008-04-18 08:45:00,204.07,204.11,204.03,204.105,392800000.0
2008-04-18 08:46:00,204.11,204.175,204.085,204.17,229000000.0
2008-04-18 08:47:00,204.165,204.2,204.15,204.175,243400000.0
2008-04-18 08:48:00,204.175,204.235,204.155,204.18,224800000.0
2008-04-18 08:49:00,204.185,204.24,204.17,204.24,170600000.0
2008-04-18 08:50:00,204.24,204.395,204.22,204.36,285800000.0
2008-04-18 08:51:00,204.36,204.375,204.33,204.335,190900000.0
2008-04-18 08:52:00,204.335,204.34,204.24,204.27,203200000.0
2008-04-18 08:53:00,204.27,204.335,204.265,204.31,171700000.0
2008-04-18 08:54:00,204.315,204.325,204.225,204.265,162800000.0
2008-04-18 08:55:00,204.265,204.295,204.245,204.255,313700000.0
2008-04-18 08:56:00,204.25,204.405,204.23,204.39,334500000.0
2008-04-18 08:57:00,204.395,204.53,204.39,204.52,329100000.0
2008-04-18 08:58:00,204.52,204.535,204.46,204.46,222100000.0
2008-04-18 08:59:00,204.47,204.525,204.44,204.515,297100000.0
2008-04-18 09:00:00,204.52,204.555,204.44,204.48,342200000.0
2008-04-18 09:01:00,204.48,204.5,204.45,204.485,269700000.0
2008-04-18 09:02:00,204.485,204.515,204.465,204.495,204400000.0
2008-04-18 09:03:00,204.495,204.555,204.495,204.51,176700000.0
2008-04-18 09:04:00,204.51,204.525,204.45,204.455,174000000.0
2008-04-18 09:05:00,204.455,204.52,204.44,204.44,211800000.0
2008-04-18 09:06:00,204.44,204.495,204.395,204.495,194300000.0
2008-04-18 09:07:00,204.5,204.565,204.475,204.51,199700000.0
2008-04-18 09:08:00,204.505,204.56,204.45,204.48,262800000.0
2008-04-18 09:09:00,204.48,204.49,204.445,204.46,238600000.0
2008-04-18 09:10:00,204.46,204.46,204.43,204.43,179200000.0
2008-04-18 09:11:00,204.43,204.48,204.43,204.465,135200000.0
2008-04-18 09:12:00,204.465,204.505,204.45,204.485,175800000.0
2008-04-18 09:13:00,204.485,204.575,204.475,204.545,297500000.0
2008-04-18 09:14:00,204.54,204.57,204.505,204.535,320800000.0
2008-04-18 09:15:00,204.535,204.565,204.52,204.54,172900000.0
2008-04-18 09:16:00,204.54,204.615,204.535,204.575,228700000.0
2008-04-18 09:17:00,204.585,204.64,204.565,204.57,189100000.0
2008-04-18 09:18:00,204.57,204.61,204.535,204.575,168600000.0
2008-04-18 09:19:00,204.575,204.575,204.495,204.53,229600000.0
2008-04-18 09:20:00,204.53,204.565,204.515,204.55,212100000.0
2008-04-18 09:21:00,204.55,204.565,204.54,204.56,209600000.0
2008-04-18 09:22:00,204.56,204.58,204.45,204.47,183300000.0
2008-04-18 09:23:00,204.465,204.535,204.45,204.47,205900000.0
2008-04-18 09:24:00,204.47,204.48,204.465,204.47,146400000.0
2008-04-18 09:25:00,204.47,204.47,204.41,204.41,165900000.0
2008-04-18 09:26:00,204.4,204.4,204.345,204.375,351300000.0
2008-04-18 09:27:00,204.385,204.445,204.385,204.445,238300000.0
2008-04-18 09:28:00,204.445,204.5,204.445,204.49,143700000.0
2008-04-18 09:29:00,204.49,204.515,204.485,204.495,188800000.0
2008-04-18 09:30:00,204.495,204.505,204.435,204.435,305200000.0
2008-04-18 09:31:00,204.44,204.47,204.42,204.46,138100000.0
2008-04-18 09:32:00,204.46,204.56,204.46,204.555,174300000.0
2008-04-18 09:33:00,204.555,204.565,204.535,204.535,134900000.0
2008-04-18 09:34:00,204.535,204.545,204.525,204.535,149800000.0
2008-04-18 09:35:00,204.535,204.56,204.52,204.54,201300000.0
2008-04-18 09:36:00,204.54,204.56,204.485,204.5,269000000.0
2008-04-18 09:37:00,204.5,204.51,204.45,204.465,200200000.0
2008-04-18 09:38:00,204.465,204.66,204.46,204.65,287800000.0
2008-04-18 09:39:00,204.65,204.675,204.63,204.65,312500000.0
2008-04-18 09:40:00,204.65,204.725,204.635,204.695,289300000.0
2008-04-18 09:41:00,204.695,204.725,204.665,204.675,261500000.0
2008-04-18 09:42:00,204.675,204.675,204.645,204.645,205300000.0
2008-04-18 09:43:00,204.645,204.655,204.62,204.62,174400000.0
2008-04-18 09:44:00,204.62,204.62,204.565,204.575,116000000.0
2008-04-18 09:45:00,204.575,204.575,204.44,204.46,354400000.0
2008-04-18 09:46:00,204.465,204.515,204.465,204.495,221700000.0
2008-04-18 09:47:00,204.495,204.52,204.415,204.415,274900000.0
2008-04-18 09:48:00,204.415,204.475,204.415,204.465,295800000.0
2008-04-18 09:49:00,204.465,204.53,204.465,204.53,320100000.0
2008-04-18 09:50:00,204.525,204.57,204.495,204.57,279000000.0
2008-04-18 09:51:00,204.57,204.605,204.555,204.58,214900000.0
2008-04-18 09:52:00,204.57,204.605,204.565,204.575,241000000.0
2008-04-18 09:53:00,204.575,204.645,204.575,204.615,239700000.0
2008-04-18 09:54:00,204.625,204.715,204.62,204.715,218100000.0
2008-04-18 09:55:00,204.715,204.805,204.695,204.74,244600000.0
2008-04-18 09:56:00,204.74,204.75,204.7,204.71,224000000.0
2008-04-18 09:57:00,204.71,204.775,204.705,204.745,274200000.0
2008-04-18 09:58:00,204.745,204.785,204.665,204.67,233700000.0
2008-04-18 09:59:00,204.67,204.71,204.635,204.655,246500000.0
2008-04-18 10:00:00,204.655,204.715,204.65,204.655,352900000.0
2008-04-18 10:01:00,204.655,204.655,204.62,204.635,256000000.0
2008-04-18 10:02:00,204.635,204.665,204.575,204.59,303300000.0
2008-04-18 10:03:00,204.59,204.655,204.555,204.64,293600000.0
2008-04-18 10:04:00,204.64,204.64,204.585,204.63,247800000.0
2008-04-18 10:05:00,204.63,204.665,204.6,204.615,205100000.0
2008-04-18 10:06:00,204.615,204.625,204.595,204.615,154700000.0
2008-04-18 10:07:00,204.615,204.615,204.57,204.595,179500000.0
2008-04-18 10:08:00,204.595,204.625,204.565,204.58,258200000.0
2008-04-18 10:09:00,204.575,204.615,204.545,204.555,361500000.0
2008-04-18 10:10:00,204.57,204.58,204.495,204.53,304700000.0
2008-04-18 10:11:00,204.525,204.565,204.525,204.53,258000000.0
2008-04-18 10:12:00,204.53,204.585,204.505,204.505,444400000.0
2008-04-18 10:13:00,204.505,204.525,204.465,204.495,379600000.0
2008-04-18 10:14:00,204.495,204.535,204.47,204.475,358200000.0
2008-04-18 10:15:00,204.47,204.495,204.445,204.445,299600000.0
2008-04-18 10:16:00,204.445,204.48,204.44,204.47,268500000.0
2008-04-18 10:17:00,204.465,204.475,204.41,204.42,276900000.0
2008-04-18 10:18:00,204.42,204.445,204.415,204.43,233100000.0
2008-04-18 10:19:00,204.43,204.445,204.38,204.395,251600000.0
2008-04-18 10:20:00,204.395,204.415,204.375,204.415,259700000.0
2008-04-18 10:21:00,204.415,204.445,204.395,204.41,413900000.0
2008-04-18 10:22:00,204.41,204.41,204.285,204.355,438800000.0
2008-04-18 10:23:00,204.35,204.37,204.315,204.36,187100000.0
2008-04-18 10:24:00,204.365,204.445,204.36,204.425,201300000.0
2008-04-18 10:25:00,204.435,204.455,204.36,204.365,253500000.0
2008-04-18 10:26:00,204.365,204.38,204.315,204.355,215900000.0
2008-04-18 10:27:00,204.365,204.39,204.34,204.35,189000000.0
2008-04-18 10:28:00,204.35,204.35,204.315,204.345,189900000.0
2008-04-18 10:29:00,204.345,204.35,204.195,204.2,249200000.0
2008-04-18 10:30:00,204.2,204.2,204.1,204.17,335700000.0
2008-04-18 10:31:00,204.17,204.27,204.15,204.255,279700000.0
2008-04-18 10:32:00,204.255,204.255,204.14,204.15,243900000.0
2008-04-18 10:33:00,204.15,204.195,204.135,204.195,281100000.0
2008-04-18 10:34:00,204.195,204.21,204.12,204.16,305300000.0
2008-04-18 10:35:00,204.16,204.195,204.15,204.185,205400000.0
2008-04-18 10:36:00,204.18,204.215,204.17,204.215,193000000.0
2008-04-18 10:37:00,204.22,204.265,204.19,204.215,259400000.0
2008-04-18 10:38:00,204.21,204.315,204.195,204.255,265300000.0
2008-04-18 10:39:00,204.25,204.285,204.245,204.265,188800000.0
2008-04-18 10:40:00,204.265,204.32,204.245,204.305,251900000.0
2008-04-18 10:41:00,204.295,204.375,204.28,204.315,185200000.0
2008-04-18 10:42:00,204.315,204.315,204.245,204.245,234200000.0
2008-04-18 10:43:00,204.245,204.315,204.245,204.29,262700000.0
2008-04-18 10:44:00,204.29,204.32,204.265,204.265,238400000.0
2008-04-18 10:45:00,204.265,204.335,204.235,204.235,180100000.0
2008-04-18 10:46:00,204.235,204.34,204.235,204.33,268100000.0
2008-04-18 10:47:00,204.33,204.335,204.225,204.315,272400000.0
2008-04-18 10:48:00,204.315,204.38,204.315,204.345,287500000.0
2008-04-18 10:49:00,204.345,204.345,204.29,204.315,315500000.0
2008-04-18 10:50:00,204.315,204.335,204.305,204.31,432700000.0
2008-04-18 10:51:00,204.31,204.37,204.3,204.33,271600000.0
2008-04-18 10:52:00,204.33,204.4,204.33,204.39,196600000.0
2008-04-18 10:53:00,204.39,204.395,204.285,204.365,209500000.0
2008-04-18 10:54:00,204.365,204.4,204.365,204.38,104400000.0
2008-04-18 10:55:00,204.385,204.41,204.3,204.385,453500000.0
2008-04-18 10:56:00,204.385,204.395,204.34,204.37,375900000.0
2008-04-18 10:57:00,204.365,204.425,204.365,204.415,277400000.0
2008-04-18 10:58:00,204.415,204.435,204.385,204.41,251000000.0
2008-04-18 10:59:00,204.41,204.41,204.325,204.4,321000000.0
2008-04-18 11:00:00,204.4,204.4,204.315,204.325,219900000.0
2008-04-18 11:01:00,204.325,204.43,204.295,204.37,333400000.0
2008-04-18 11:02:00,204.37,204.535,204.37,204.51,429500000.0
2008-04-18 11:03:00,204.51,204.525,204.485,204.525,312200000.0
2008-04-18 11:04:00,204.525,204.62,204.48,204.59,349200000.0
2008-04-18 11:05:00,204.59,204.635,204.555,204.585,336600000.0
2008-04-18 11:06:00,204.575,204.655,204.535,204.545,423900000.0
2008-04-18 11:07:00,204.545,204.595,204.515,204.545,422900000.0
2008-04-18 11:08:00,204.55,204.685,204.53,204.685,312600000.0
2008-04-18 11:09:00,204.685,204.775,204.625,204.765,525500000.0
2008-04-18 11:10:00,204.775,204.825,204.73,204.74,371700000.0
2008-04-18 11:11:00,204.735,204.8,204.715,204.78,322700000.0
2008-04-18 11:12:00,204.78,204.875,204.73,204.865,231000000.0
2008-04-18 11:13:00,204.865,204.88,204.77,204.77,336200000.0
2008-04-18 11:14:00,204.775,204.805,204.77,204.8,208000000.0
2008-04-18 11:15:00,204.8,204.845,204.765,204.845,145900000.0
2008-04-18 11:16:00,204.845,204.935,204.805,204.88,284700000.0
2008-04-18 11:17:00,204.88,204.915,204.865,204.9,301700000.0
2008-04-18 11:18:00,204.89,204.905,204.77,204.775,247000000.0
2008-04-18 11:19:00,204.775,204.885,204.745,204.875,179400000.0
2008-04-18 11:20:00,204.875,204.905,204.825,204.825,235700000.0
2008-04-18 11:21:00,204.825,204.835,204.695,204.825,283400000.0
2008-04-18 11:22:00,204.825,204.895,204.785,204.895,358800000.0
2008-04-18 11:23:00,204.895,204.95,204.895,204.95,146075000.0
2008-04-18 11:24:00,204.95,205.015,204.95,205.0,199662500.0
2008-04-18 11:25:00,205.0,205.0,204.875,204.88,81600000.0
2008-04-18 11:26:00,204.88,204.975,204.88,204.96,205600000.0
2008-04-18 11:27:00,204.96,204.96,204.87,204.87,221400000.0
2008-04-18 11:28:00,204.87,204.905,204.805,204.845,282900000.0
2008-04-18 11:29:00,204.845,204.855,204.79,204.835,183400000.0
2008-04-18 11:30:00,204.835,204.865,204.795,204.795,315700000.0
2008-04-18 11:31:00,204.795,204.795,204.715,204.725,157500000.0
2008-04-18 11:32:00,204.715,204.74,204.655,204.675,326200000.0
2008-04-18 11:33:00,204.675,204.775,204.675,204.77,235700000.0
2008-04-18 11:34:00,204.78,204.8,204.705,204.745,210100000.0
2008-04-18 11:35:00,204.745,204.775,204.745,204.755,206700000.0
2008-04-18 11:36:00,204.755,204.795,204.755,204.79,307200000.0
2008-04-18 11:37:00,204.79,204.825,204.79,204.8,117400000.0
2008-04-18 11:38:00,204.8,204.805,204.77,204.805,152700000.0
2008-04-18 11:39:00,204.805,204.865,204.795,204.845,353700000.0
2008-04-18 11:40:00,204.845,204.855,204.805,204.815,310000000.0
2008-04-18 11:41:00,204.815,204.835,204.79,204.825,281100000.0
2008-04-18 11:42:00,204.825,204.925,204.825,204.89,187500000.0
2008-04-18 11:43:00,204.89,204.92,204.825,204.845,276400000.0
2008-04-18 11:44:00,204.845,205.025,204.805,205.015,260900000.0
2008-04-18 11:45:00,205.005,205.03,205.0,205.015,39300000.0
2008-04-18 11:46:00,205.1,205.1,204.945,205.035,195200000.0
2008-04-18 11:47:00,205.035,205.105,205.01,205.01,308600000.0
2008-04-18 11:48:00,205.01,205.045,204.995,205.02,261900000.0
2008-04-18 11:49:00,205.02,205.075,204.905,205.065,288400000.0
2008-04-18 11:50:00,205.065,205.095,205.03,205.07,338900000.0
2008-04-18 11:51:00,205.07,205.12,205.055,205.115,346700000.0
2008-04-18 11:52:00,205.115,205.15,205.07,205.075,313000000.0
2008-04-18 11:53:00,205.075,205.095,205.045,205.075,236400000.0
2008-04-18 11:54:00,205.075,205.085,205.015,205.035,511200000.0
2008-04-18 11:55:00,205.04,205.115,205.0,205.085,340800000.0
2008-04-18 11:56:00,205.085,205.115,205.005,205.105,368300000.0
2008-04-18 11:57:00,205.105,205.125,205.04,205.105,262800000.0
2008-04-18 11:58:00,205.105,205.105,205.025,205.075,272100000.0
2008-04-18 11:59:00,205.075,205.09,205.025,205.075,300700000.0
2008-04-18 12:00:00,205.075,205.23,205.075,205.215,398600000.0
2008-04-18 12:01:00,205.215,205.245,205.205,205.205,438800000.0
2008-04-18 12:02:00,205.205,205.225,205.155,205.155,325500000.0
2008-04-18 12:03:00,205.155,205.175,204.96,204.965,441300000.0
2008-04-18 12:04:00,204.965,205.015,204.935,204.96,427300000.0
2008-04-18 12:05:00,204.955,205.0,204.955,204.985,369400000.0
2008-04-18 12:06:00,204.985,205.005,204.955,204.97,469900000.0
2008-04-18 12:07:00,204.97,205.165,204.97,205.15,280300000.0
2008-04-18 12:08:00,205.15,205.17,205.055,205.15,234800000.0
2008-04-18 12:09:00,205.15,205.16,205.09,205.155,279200000.0
2008-04-18 12:10:00,205.155,205.195,205.12,205.15,273700000.0
2008-04-18 12:11:00,205.15,205.2,205.13,205.16,261100000.0
2008-04-18 12:12:00,205.16,205.175,205.15,205.17,266500000.0
2008-04-18 12:13:00,205.17,205.235,205.155,205.195,236600000.0
2008-04-18 12:14:00,205.195,205.27,205.145,205.27,225600000.0
2008-04-18 12:15:00,205.265,205.485,205.265,205.46,312900000.0
2008-04-18 12:16:00,205.46,205.48,205.41,205.435,305700000.0
2008-04-18 12:17:00,205.435,205.505,205.435,205.435,543400000.0
2008-04-18 12:18:00,205.435,205.435,205.355,205.385,423800000.0
2008-04-18 12:19:00,205.39,205.445,205.39,205.42,291000000.0
2008-04-18 12:20:00,205.42,205.48,205.39,205.39,641200000.0
2008-04-18 12:21:00,205.39,205.405,205.345,205.375,344100000.0
2008-04-18 12:22:00,205.375,205.385,205.34,205.36,232200000.0
2008-04-18 12:23:00,205.355,205.37,205.315,205.33,384100000.0
2008-04-18 12:24:00,205.33,205.335,205.29,205.295,244500000.0
2008-04-18 12:25:00,205.295,205.32,205.255,205.295,261900000.0
2008-04-18 12:26:00,205.295,205.39,205.23,205.35,240300000.0
2008-04-18 12:27:00,205.35,205.35,205.245,205.265,276900000.0
2008-04-18 12:28:00,205.255,205.265,205.19,205.25,382700000.0
2008-04-18 12:29:00,205.235,205.245,205.12,205.12,336900000.0
2008-04-18 12:30:00,205.12,205.48,204.86,205.445,344900000.0
2008-04-18 12:31:00,205.445,205.59,205.415,205.59,306600000.0
2008-04-18 12:32:00,205.6,205.895,205.6,205.715,288600000.0
2008-04-18 12:33:00,205.715,205.975,205.705,205.805,297880000.0
2008-04-18 12:34:00,205.825,206.02,205.755,205.85,425700000.0
2008-04-18 12:35:00,205.85,205.94,205.795,205.805,329700000.0
2008-04-18 12:36:00,205.84,206.1,205.84,206.05,320800000.0
2008-04-18 12:37:00,206.055,206.275,206.045,206.145,340200000.0
2008-04-18 12:38:00,206.145,206.19,206.08,206.125,275400000.0
2008-04-18 12:39:00,206.115,206.175,206.07,206.075,230200000.0
2008-04-18 12:40:00,206.075,206.175,206.055,206.165,264000000.0
2008-04-18 12:41:00,206.165,206.185,206.04,206.175,393300000.0
2008-04-18 12:42:00,206.175,206.195,206.115,206.16,430400000.0
2008-04-18 12:43:00,206.16,206.215,206.115,206.125,440700000.0
2008-04-18 12:44:00,206.125,206.175,206.05,206.065,463500000.0
2008-04-18 12:45:00,206.065,206.205,206.06,206.15,428787500.0
2008-04-18 12:46:00,206.15,206.245,206.115,206.245,490400000.0
2008-04-18 12:47:00,206.24,206.265,206.145,206.165,507600000.0
2008-04-18 12:48:00,206.175,206.175,206.105,206.16,303200000.0
2008-04-18 12:49:00,206.16,206.26,206.145,206.185,375400000.0
2008-04-18 12:50:00,206.175,206.2,206.075,206.11,253300000.0
2008-04-18 12:51:00,206.11,206.115,206.05,206.07,160500000.0
2008-04-18 12:52:00,206.07,206.195,206.07,206.115,267800000.0
2008-04-18 12:53:00,206.12,206.145,206.075,206.075,359400000.0
2008-04-18 12:54:00,206.08,206.195,206.05,206.07,326600000.0
2008-04-18 12:55:00,206.07,206.07,206.0,206.03,270100000.0
2008-04-18 12:56:00,206.03,206.07,206.0,206.05,271300000.0
2008-04-18 12:57:00,206.095,206.1,205.995,206.05,261400000.0
2008-04-18 12:58:00,206.05,206.27,206.01,206.23,253400000.0
2008-04-18 12:59:00,206.23,206.45,206.21,206.325,301900000.0
2008-04-18 13:00:00,206.325,206.59,206.315,206.575,328200000.0
2008-04-18 13:01:00,206.575,206.605,206.515,206.565,360600000.0
2008-04-18 13:02:00,206.565,206.59,206.485,206.55,349600000.0
2008-04-18 13:03:00,206.55,206.57,206.425,206.425,215000000.0
2008-04-18 13:04:00,206.415,206.43,206.1,206.1,349600000.0
2008-04-18 13:05:00,206.1,206.25,206.085,206.145,283900000.0
2008-04-18 13:06:00,206.145,206.28,206.14,206.19,178900000.0
2008-04-18 13:07:00,206.19,206.22,206.12,206.22,247500000.0
2008-04-18 13:08:00,206.23,206.255,206.21,206.25,210600000.0
2008-04-18 13:09:00,206.25,206.305,206.23,206.3,238200000.0
2008-04-18 13:10:00,206.3,206.355,206.28,206.305,245500000.0
2008-04-18 13:11:00,206.305,206.36,206.305,206.345,209400000.0
2008-04-18 13:12:00,206.345,206.395,206.325,206.345,259300000.0
2008-04-18 13:13:00,206.345,206.35,206.3,206.325,302300000.0
2008-04-18 13:14:00,206.325,206.33,206.24,206.28,285300000.0
2008-04-18 13:15:00,206.3,206.32,206.045,206.045,214000000.0
2008-04-18 13:16:00,206.045,206.25,206.03,206.235,234800000.0
2008-04-18 13:17:00,206.235,206.32,206.215,206.27,255200000.0
2008-04-18 13:18:00,206.27,206.32,206.245,206.285,325600000.0
2008-04-18 13:19:00,206.295,206.31,206.24,206.29,193600000.0
2008-04-18 13:20:00,206.29,206.34,206.28,206.34,137300000.0
2008-04-18 13:21:00,206.34,206.39,206.34,206.355,161400000.0
2008-04-18 13:22:00,206.355,206.42,206.35,206.36,166700000.0
2008-04-18 13:23:00,206.36,206.38,206.33,206.365,310800000.0
2008-04-18 13:24:00,206.365,206.47,206.355,206.45,242400000.0
2008-04-18 13:25:00,206.45,206.51,206.4,206.475,271000000.0
2008-04-18 13:26:00,206.475,206.52,206.47,206.495,276400000.0
2008-04-18 13:27:00,206.495,206.52,206.46,206.5,248600000.0
2008-04-18 13:28:00,206.505,206.53,206.465,206.51,282800000.0
2008-04-18 13:29:00,206.51,206.525,206.445,206.49,297300000.0
2008-04-18 13:30:00,206.49,206.59,206.47,206.54,239000000.0
2008-04-18 13:31:00,206.54,206.56,206.49,206.515,342000000.0
2008-04-18 13:32:00,206.515,206.64,206.495,206.57,286700000.0
2008-04-18 13:33:00,206.57,206.68,206.56,206.615,268700000.0
2008-04-18 13:34:00,206.615,206.63,206.56,206.6,332200000.0
2008-04-18 13:35:00,206.6,206.65,206.55,206.61,230600000.0
2008-04-18 13:36:00,206.61,206.69,206.57,206.67,269900000.0
2008-04-18 13:37:00,206.655,206.72,206.62,206.7,207600000.0
2008-04-18 13:38:00,206.71,206.83,206.69,206.83,218400000.0
2008-04-18 13:39:00,206.81,206.86,206.77,206.84,237600000.0
2008-04-18 13:40:00,206.84,206.855,206.77,206.825,259500000.0
2008-04-18 13:41:00,206.82,206.86,206.805,206.84,198000000.0
2008-04-18 13:42:00,206.84,206.94,206.83,206.91,246400000.0
2008-04-18 13:43:00,206.91,207.135,206.905,207.11,475400000.0
2008-04-18 13:44:00,207.115,207.225,207.03,207.185,308400000.0
2008-04-18 13:45:00,207.185,207.23,207.08,207.095,527300000.0
2008-04-18 13:46:00,207.075,207.11,207.01,207.11,441600000.0
2008-04-18 13:47:00,207.11,207.13,207.07,207.11,244800000.0
2008-04-18 13:48:00,207.11,207.2,207.08,207.1,272500000.0
2008-04-18 13:49:00,207.1,207.12,207.05,207.105,306800000.0
2008-04-18 13:50:00,207.085,207.135,207.01,207.02,267900000.0
2008-04-18 13:51:00,207.02,207.125,207.02,207.095,552000000.0
2008-04-18 13:52:00,207.095,207.14,207.055,207.115,523000000.0
2008-04-18 13:53:00,207.12,207.405,207.11,207.37,254300000.0
2008-04-18 13:54:00,207.38,207.415,207.285,207.325,274937500.0
2008-04-18 13:55:00,207.325,207.34,207.26,207.31,211212500.0
2008-04-18 13:56:00,207.3,207.83,207.295,207.75,266300000.0
2008-04-18 13:57:00,207.75,207.96,207.64,207.915,354900000.0
2008-04-18 13:58:00,207.925,208.15,207.8,208.14,317800000.0
2008-04-18 13:59:00,208.14,208.27,208.01,208.06,263200000.0
2008-04-18 14:00:00,208.06,208.08,207.715,207.725,289800000.0
2008-04-18 14:01:00,207.72,207.885,207.695,207.88,256900000.0
2008-04-18 14:02:00,207.87,208.02,207.87,207.89,347400000.0
2008-04-18 14:03:00,207.885,208.01,207.86,207.87,398400000.0
2008-04-18 14:04:00,207.87,207.87,207.68,207.68,367300000.0
2008-04-18 14:05:00,207.68,207.7,207.52,207.57,263800000.0
2008-04-18 14:06:00,207.565,207.565,207.26,207.26,298800000.0
2008-04-18 14:07:00,207.265,207.29,207.135,207.185,263300000.0
2008-04-18 14:08:00,207.185,207.415,207.17,207.38,281300000.0
2008-04-18 14:09:00,207.38,207.395,207.24,207.28,264000000.0
2008-04-18 14:10:00,207.28,207.32,207.19,207.2,273100000.0
2008-04-18 14:11:00,207.2,207.21,207.13,207.195,143600000.0
2008-04-18 14:12:00,207.195,207.36,207.195,207.35,250800000.0
2008-04-18 14:13:00,207.35,207.51,207.35,207.48,180962500.0
2008-04-18 14:14:00,207.49,207.52,207.38,207.41,221000000.0
2008-04-18 14:15:00,207.4,207.4,207.34,207.35,268800000.0
2008-04-18 14:16:00,207.35,207.43,207.325,207.325,315000000.0
2008-04-18 14:17:00,207.325,207.435,207.28,207.41,267000000.0
2008-04-18 14:18:00,207.415,207.5,207.405,207.49,299400000.0
2008-04-18 14:19:00,207.49,207.49,207.425,207.45,219700000.0
2008-04-18 14:20:00,207.45,207.54,207.37,207.39,239200000.0
2008-04-18 14:21:00,207.39,207.59,207.33,207.555,249700000.0
2008-04-18 14:22:00,207.53,207.61,207.46,207.59,289300000.0
2008-04-18 14:23:00,207.59,207.61,207.5,207.525,287500000.0
2008-04-18 14:24:00,207.52,207.61,207.44,207.58,249300000.0
2008-04-18 14:25:00,207.58,207.6,207.4,207.47,247600000.0
2008-04-18 14:26:00,207.465,207.535,207.43,207.49,282800000.0
2008-04-18 14:27:00,207.49,207.56,207.41,207.48,246900000.0
2008-04-18 14:28:00,207.48,207.52,207.415,207.49,251200000.0
2008-04-18 14:29:00,207.495,207.495,207.375,207.38,263100000.0
2008-04-18 14:30:00,207.375,207.39,207.185,207.185,228700000.0
2008-04-18 14:31:00,207.185,207.345,207.185,207.345,212500000.0
2008-04-18 14:32:00,207.4,207.64,207.365,207.59,287200000.0
2008-04-18 14:33:00,207.59,207.6,207.49,207.54,291100000.0
2008-04-18 14:34:00,207.54,207.56,207.45,207.5,208000000.0
2008-04-18 14:35:00,207.5,207.55,207.42,207.5,253700000.0
2008-04-18 14:36:00,207.5,207.65,207.5,207.55,239600000.0
2008-04-18 14:37:00,207.55,207.69,207.53,207.61,244100000.0
2008-04-18 14:38:00,207.61,207.725,207.6,207.67,284500000.0
2008-04-18 14:39:00,207.67,207.71,207.63,207.66,234200000.0
2008-04-18 14:40:00,207.66,207.72,207.61,207.72,276200000.0
2008-04-18 14:41:00,207.72,207.96,207.72,207.815,233600000.0
2008-04-18 14:42:00,207.82,207.93,207.8,207.86,248075000.0
2008-04-18 14:43:00,207.86,207.93,207.71,207.71,361500000.0
2008-04-18 14:44:00,207.74,207.74,207.56,207.62,311900000.0
2008-04-18 14:45:00,207.62,207.72,207.59,207.66,315600000.0
2008-04-18 14:46:00,207.68,207.69,207.59,207.63,321100000.0
2008-04-18 14:47:00,207.63,207.68,207.62,207.67,252600000.0
2008-04-18 14:48:00,207.68,207.73,207.64,207.7,236500000.0
2008-04-18 14:49:00,207.7,207.73,207.64,207.67,213400000.0
2008-04-18 14:50:00,207.67,207.67,207.525,207.545,270600000.0
2008-04-18 14:51:00,207.54,207.55,207.43,207.51,227800000.0
2008-04-18 14:52:00,207.51,207.57,207.46,207.51,280100000.0
2008-04-18 14:53:00,207.51,207.59,207.51,207.57,215300000.0
2008-04-18 14:54:00,207.57,207.59,207.47,207.51,199200000.0
2008-04-18 14:55:00,207.51,207.61,207.51,207.53,269600000.0
2008-04-18 14:56:00,207.53,207.62,207.52,207.6,200800000.0
2008-04-18 14:57:00,207.6,207.6,207.51,207.51,233500000.0
2008-04-18 14:58:00,207.51,207.54,207.42,207.44,239700000.0
2008-04-18 14:59:00,207.44,207.52,207.39,207.48,301500000.0
2008-04-18 15:00:00,207.48,207.52,207.435,207.44,340200000.0
2008-04-18 15:01:00,207.44,207.47,207.315,207.34,191400000.0
2008-04-18 15:02:00,207.34,207.36,207.185,207.23,188200000.0
2008-04-18 15:03:00,207.23,207.25,207.18,207.21,165500000.0
2008-04-18 15:04:00,207.21,207.25,207.13,207.19,194100000.0
2008-04-18 15:05:00,207.19,207.27,207.18,207.24,200200000.0
2008-04-18 15:06:00,207.25,207.3,207.215,207.285,196100000.0
2008-04-18 15:07:00,207.285,207.54,207.265,207.54,188500000.0
2008-04-18 15:08:00,207.505,207.63,207.505,207.63,159400000.0
2008-04-18 15:09:00,207.63,207.67,207.59,207.61,201900000.0
2008-04-18 15:10:00,207.61,207.62,207.55,207.57,152500000.0
2008-04-18 15:11:00,207.57,207.59,207.52,207.55,191600000.0
2008-04-18 15:12:00,207.56,207.58,207.47,207.47,162200000.0
2008-04-18 15:13:00,207.47,207.48,207.37,207.37,172200000.0
2008-04-18 15:14:00,207.37,207.47,207.34,207.43,158000000.0
2008-04-18 15:15:00,207.445,207.55,207.43,207.49,186800000.0
2008-04-18 15:16:00,207.49,207.5,207.31,207.33,216600000.0
2008-04-18 15:17:00,207.33,207.4,207.3,207.34,161900000.0
2008-04-18 15:18:00,207.34,207.405,207.34,207.4,197800000.0
2008-04-18 15:19:00,207.4,207.43,207.36,207.36,206500000.0
2008-04-18 15:20:00,207.36,207.37,207.3,207.3,275400000.0
2008-04-18 15:21:00,207.31,207.455,207.31,207.43,169000000.0
2008-04-18 15:22:00,207.43,207.45,207.38,207.43,220400000.0
2008-04-18 15:23:00,207.43,207.44,207.4,207.43,200000000.0
2008-04-18 15:24:00,207.43,207.47,207.42,207.43,151800000.0
2008-04-18 15:25:00,207.42,207.42,207.32,207.36,180900000.0
2008-04-18 15:26:00,207.36,207.36,207.28,207.34,238700000.0
2008-04-18 15:27:00,207.34,207.39,207.32,207.37,201200000.0
2008-04-18 15:28:00,207.37,207.41,207.32,207.35,162600000.0
2008-04-18 15:29:00,207.35,207.405,207.315,207.405,202100000.0
2008-04-18 15:30:00,207.4,207.44,207.36,207.395,245900000.0
2008-04-18 15:31:00,207.405,207.5,207.38,207.47,186200000.0
2008-04-18 15:32:00,207.47,207.49,207.415,207.49,317500000.0
2008-04-18 15:33:00,207.49,207.49,207.41,207.42,180300000.0
2008-04-18 15:34:00,207.42,207.6,207.42,207.56,178900000.0
2008-04-18 15:35:00,207.55,207.62,207.455,207.59,246800000.0
2008-04-18 15:36:00,207.58,207.62,207.58,207.585,109350000.0
2008-04-18 15:37:00,207.585,207.585,207.505,207.54,159250000.0
2008-04-18 15:38:00,207.54,207.6,207.49,207.49,223200000.0
2008-04-18 15:39:00,207.49,207.54,207.48,207.49,204700000.0
2008-04-18 15:40:00,207.49,207.53,207.485,207.5,135362500.0
2008-04-18 15:41:00,207.5,207.54,207.48,207.54,147300000.0
2008-04-18 15:42:00,207.56,207.58,207.535,207.565,207200000.0
2008-04-18 15:43:00,207.565,207.61,207.47,207.48,145537500.0
2008-04-18 15:44:00,207.48,207.5,207.44,207.49,143800000.0
2008-04-18 15:45:00,207.49,207.61,207.49,207.55,195000000.0
2008-04-18 15:46:00,207.56,207.65,207.56,207.63,200400000.0
2008-04-18 15:47:00,207.64,207.69,207.61,207.64,189100000.0
2008-04-18 15:48:00,207.64,207.68,207.61,207.64,249700000.0
2008-04-18 15:49:00,207.64,207.72,207.64,207.7,178800000.0
2008-04-18 15:50:00,207.7,207.7,207.56,207.57,194700000.0
2008-04-18 15:51:00,207.56,207.62,207.52,207.56,150100000.0
2008-04-18 15:52:00,207.56,207.74,207.545,207.72,158800000.0
2008-04-18 15:53:00,207.72,207.84,207.72,207.79,209700000.0
2008-04-18 15:54:00,207.79,207.85,207.77,207.85,173200000.0
2008-04-18 15:55:00,207.85,207.89,207.78,207.84,207600000.0
2008-04-18 15:56:00,207.84,207.845,207.8,207.84,92725000.0
2008-04-18 15:57:00,207.84,207.92,207.83,207.9,140400000.0
2008-04-18 15:58:00,207.9,208.01,207.89,207.93,147600000.0
2008-04-18 15:59:00,207.93,208.08,207.93,208.08,200300000.0
2008-04-18 16:00:00,208.08,208.08,207.95,207.96,172400000.0
2008-04-18 16:01:00,207.96,207.97,207.8,207.88,212900000.0
2008-04-18 16:02:00,207.88,207.91,207.85,207.87,171900000.0
2008-04-18 16:03:00,207.87,207.96,207.85,207.89,161900000.0
2008-04-18 16:04:00,207.89,207.965,207.85,207.93,165900000.0
2008-04-18 16:05:00,207.93,207.97,207.88,207.95,154600000.0
2008-04-18 16:06:00,207.95,207.97,207.87,207.91,174300000.0
2008-04-18 16:07:00,207.91,208.005,207.91,207.995,163500000.0
2008-04-18 16:08:00,207.995,208.02,207.925,207.95,208400000.0
2008-04-18 16:09:00,207.95,207.95,207.865,207.89,157700000.0
2008-04-18 16:10:00,207.89,207.89,207.805,207.82,160500000.0
2008-04-18 16:11:00,207.82,207.91,207.82,207.88,170200000.0
2008-04-18 16:12:00,207.88,208.005,207.84,207.99,192800000.0
2008-04-18 16:13:00,207.99,208.015,207.9,207.955,210800000.0
2008-04-18 16:14:00,207.955,208.0,207.93,207.93,152100000.0
2008-04-18 16:15:00,207.93,207.95,207.85,207.88,208600000.0
2008-04-18 16:16:00,207.88,207.9,207.81,207.83,196000000.0
2008-04-18 16:17:00,207.83,207.94,207.81,207.89,184800000.0
2008-04-18 16:18:00,207.89,207.98,207.86,207.94,195100000.0
2008-04-18 16:19:00,207.95,207.96,207.875,207.9,171600000.0
2008-04-18 16:20:00,207.89,207.96,207.89,207.93,163200000.0
2008-04-18 16:21:00,207.93,208.03,207.88,207.98,171900000.0
2008-04-18 16:22:00,207.98,208.0,207.93,207.93,178600000.0
2008-04-18 16:23:00,207.93,207.93,207.8,207.82,187700000.0
2008-04-18 16:24:00,207.81,207.83,207.69,207.83,186300000.0
2008-04-18 16:25:00,207.83,207.9,207.78,207.81,195800000.0
2008-04-18 16:26:00,207.81,207.85,207.74,207.83,171400000.0
2008-04-18 16:27:00,207.83,207.905,207.83,207.9,154200000.0
2008-04-18 16:28:00,207.9,207.92,207.825,207.84,154900000.0
2008-04-18 16:29:00,207.84,207.86,207.76,207.86,165400000.0
2008-04-18 16:30:00,207.865,207.94,207.85,207.88,184900000.0
2008-04-18 16:31:00,207.86,207.89,207.72,207.77,207000000.0
2008-04-18 16:32:00,207.77,207.96,207.77,207.89,224700000.0
2008-04-18 16:33:00,207.89,207.9,207.79,207.8,183500000.0
2008-04-18 16:34:00,207.8,207.89,207.8,207.86,181100000.0
2008-04-18 16:35:00,207.86,207.94,207.83,207.87,196900000.0
2008-04-18 16:36:00,207.87,207.87,207.635,207.685,268100000.0
2008-04-18 16:37:00,207.685,207.79,207.68,207.74,322000000.0
2008-04-18 16:38:00,207.74,207.84,207.69,207.82,181100000.0
2008-04-18 16:39:00,207.82,207.9,207.81,207.9,154300000.0
2008-04-18 16:40:00,207.9,207.97,207.9,207.96,268900000.0
2008-04-18 16:41:00,207.96,208.005,207.925,208.0,233200000.0
2008-04-18 16:42:00,208.005,208.05,207.99,207.99,295100000.0
2008-04-18 16:43:00,207.99,208.09,207.98,208.07,196100000.0
2008-04-18 16:44:00,208.07,208.09,208.0,208.08,169300000.0
2008-04-18 16:45:00,208.08,208.08,208.01,208.055,137000000.0
2008-04-18 16:46:00,208.055,208.1,208.025,208.075,172900000.0
2008-04-18 16:47:00,208.075,208.22,208.06,208.21,205500000.0
2008-04-18 16:48:00,208.21,208.25,208.14,208.23,187300000.0
2008-04-18 16:49:00,208.22,208.255,208.21,208.23,199100000.0
2008-04-18 16:50:00,208.23,208.29,208.21,208.29,189600000.0
2008-04-18 16:51:00,208.29,208.34,208.24,208.32,269200000.0
2008-04-18 16:52:00,208.335,208.45,208.335,208.4,213000000.0
2008-04-18 16:53:00,208.39,208.42,208.325,208.34,256200000.0
2008-04-18 16:54:00,208.34,208.37,208.31,208.34,196600000.0
2008-04-18 16:55:00,208.34,208.34,208.28,208.31,248500000.0
2008-04-18 16:56:00,208.31,208.39,208.31,208.37,130100000.0
2008-04-18 16:57:00,208.37,208.42,208.37,208.41,146000000.0
2008-04-18 16:58:00,208.41,208.45,208.37,208.42,184800000.0
2008-04-18 16:59:00,208.42,208.61,208.42,208.61,203300000.0
2008-04-18 17:00:00,208.61,208.62,208.55,208.59,180300000.0
2008-04-18 17:01:00,208.59,208.89,208.57,208.75,220700000.0
2008-04-18 17:02:00,208.75,208.75,208.625,208.75,210300000.0
2008-04-18 17:03:00,208.75,209.01,208.75,208.98,191600000.0
2008-04-18 17:04:00,208.98,209.0,208.84,208.87,202400000.0
2008-04-18 17:05:00,208.88,208.94,208.82,208.89,170800000.0
2008-04-18 17:06:00,208.89,208.91,208.78,208.78,196900000.0
2008-04-18 17:07:00,208.78,208.78,208.74,208.74,204900000.0
2008-04-18 17:08:00,208.74,208.75,208.67,208.69,177500000.0
2008-04-18 17:09:00,208.69,208.72,208.66,208.66,190800000.0
2008-04-18 17:10:00,208.66,208.67,208.63,208.64,175500000.0
2008-04-18 17:11:00,208.64,208.67,208.6,208.6,165700000.0
2008-04-18 17:12:00,208.6,208.62,208.53,208.55,164100000.0
2008-04-18 17:13:00,208.55,208.62,208.495,208.58,231400000.0
2008-04-18 17:14:00,208.58,208.6,208.57,208.57,152200000.0
2008-04-18 17:15:00,208.575,208.59,208.53,208.55,201300000.0
2008-04-18 17:16:00,208.55,208.62,208.52,208.6,162600000.0
2008-04-18 17:17:00,208.6,208.62,208.46,208.46,151700000.0
2008-04-18 17:18:00,208.46,208.53,208.46,208.52,110800000.0
2008-04-18 17:19:00,208.52,208.52,208.47,208.48,135800000.0
2008-04-18 17:20:00,208.48,208.525,208.46,208.51,146600000.0
2008-04-18 17:21:00,208.51,208.545,208.5,208.545,173300000.0
2008-04-18 17:22:00,208.55,208.64,208.53,208.64,96400000.0
2008-04-18 17:23:00,208.635,208.64,208.58,208.62,99600000.0
2008-04-18 17:24:00,208.62,208.66,208.55,208.59,120800000.0
2008-04-18 17:25:00,208.58,208.63,208.58,208.61,73600000.0
2008-04-18 17:26:00,208.61,208.63,208.53,208.57,106200000.0
2008-04-18 17:27:00,208.57,208.67,208.57,208.67,185100000.0
2008-04-18 17:28:00,208.67,208.67,208.58,208.635,182500000.0
2008-04-18 17:29:00,208.63,208.775,208.63,208.73,206300000.0
2008-04-18 17:30:00,208.72,208.74,208.6,208.65,227200000.0
2008-04-18 17:31:00,208.65,208.69,208.58,208.63,190200000.0
2008-04-18 17:32:00,208.63,208.63,208.55,208.55,184100000.0
2008-04-18 17:33:00,208.55,208.58,208.435,208.435,245200000.0
2008-04-18 17:34:00,208.435,208.505,208.435,208.495,103900000.0
2008-04-18 17:35:00,208.495,208.56,208.49,208.52,133600000.0
2008-04-18 17:36:00,208.52,208.555,208.5,208.535,219300000.0
2008-04-18 17:37:00,208.53,208.575,208.51,208.535,167800000.0
2008-04-18 17:38:00,208.535,208.59,208.53,208.58,141800000.0
2008-04-18 17:39:00,208.58,208.6,208.57,208.595,146200000.0
2008-04-18 17:40:00,208.595,208.66,208.58,208.63,198500000.0
2008-04-18 17:41:00,208.63,208.65,208.61,208.615,166000000.0
2008-04-18 17:42:00,208.615,208.67,208.58,208.67,218400000.0
2008-04-18 17:43:00,208.67,208.67,208.55,208.56,228300000.0
2008-04-18 17:44:00,208.56,208.63,208.53,208.61,319700000.0
2008-04-18 17:45:00,208.59,208.65,208.59,208.62,223300000.0
2008-04-18 17:46:00,208.62,208.68,208.6,208.655,270100000.0
2008-04-18 17:47:00,208.655,208.73,208.655,208.695,342700000.0
2008-04-18 17:48:00,208.7,208.7,208.645,208.69,217600000.0
2008-04-18 17:49:00,208.68,208.71,208.63,208.63,234400000.0
2008-04-18 17:50:00,208.63,208.66,208.63,208.65,257100000.0
2008-04-18 17:51:00,208.65,208.69,208.63,208.65,241900000.0
2008-04-18 17:52:00,208.65,208.68,208.635,208.65,232800000.0
2008-04-18 17:53:00,208.65,208.65,208.585,208.62,183200000.0
2008-04-18 17:54:00,208.62,208.64,208.6,208.605,172100000.0
2008-04-18 17:55:00,208.605,208.62,208.56,208.58,191500000.0
2008-04-18 17:56:00,208.58,208.6,208.55,208.58,115800000.0
2008-04-18 17:57:00,208.58,208.8,208.565,208.615,217100000.0
2008-04-18 17:58:00,208.63,208.75,208.63,208.75,174200000.0
2008-04-18 17:59:00,208.75,208.75,208.71,208.73,124900000.0
2008-04-18 18:00:00,208.73,208.73,208.65,208.66,201600000.0
2008-04-18 18:01:00,208.66,208.665,208.55,208.56,195500000.0
2008-04-18 18:02:00,208.56,208.61,208.535,208.61,121800000.0
2008-04-18 18:03:00,208.61,208.61,208.565,208.58,157700000.0
2008-04-18 18:04:00,208.58,208.75,208.58,208.66,295800000.0
2008-04-18 18:05:00,208.685,208.815,208.665,208.73,246500000.0
2008-04-18 18:06:00,208.73,208.76,208.66,208.665,273500000.0
2008-04-18 18:07:00,208.665,208.685,208.64,208.645,266700000.0
2008-04-18 18:08:00,208.645,208.665,208.59,208.59,82200000.0
2008-04-18 18:09:00,208.59,208.61,208.55,208.575,106900000.0
2008-04-18 18:10:00,208.575,208.575,208.465,208.495,166800000.0
2008-04-18 18:11:00,208.495,208.535,208.35,208.37,202400000.0
2008-04-18 18:12:00,208.37,208.42,208.35,208.4,204000000.0
2008-04-18 18:13:00,208.4,208.42,208.355,208.355,236000000.0
2008-04-18 18:14:00,208.355,208.39,208.25,208.295,278300000.0
2008-04-18 18:15:00,208.295,208.31,208.235,208.3,101500000.0
2008-04-18 18:16:00,208.3,208.385,208.3,208.37,220600000.0
2008-04-18 18:17:00,208.37,208.4,208.31,208.31,217900000.0
2008-04-18 18:18:00,208.31,208.31,208.28,208.31,128600000.0
2008-04-18 18:19:00,208.31,208.365,208.29,208.34,143000000.0
2008-04-18 18:20:00,208.34,208.44,208.33,208.39,239400000.0
2008-04-18 18:21:00,208.39,208.41,208.365,208.37,243800000.0
2008-04-18 18:22:00,208.37,208.39,208.34,208.35,141200000.0
2008-04-18 18:23:00,208.35,208.35,208.3,208.3,107100000.0
2008-04-18 18:24:00,208.3,208.32,208.28,208.28,164300000.0
2008-04-18 18:25:00,208.29,208.34,208.285,208.33,139100000.0
2008-04-18 18:26:00,208.32,208.345,208.29,208.3,220600000.0
2008-04-18 18:27:00,208.305,208.35,208.3,208.3,284500000.0
2008-04-18 18:28:00,208.3,208.34,208.3,208.315,284400000.0
2008-04-18 18:29:00,208.315,208.35,208.305,208.33,94600000.0
2008-04-18 18:30:00,208.33,208.355,208.33,208.34,97300000.0
2008-04-18 18:31:00,208.34,208.41,208.34,208.38,94000000.0
2008-04-18 18:32:00,208.38,208.39,208.365,208.37,77300000.0
2008-04-18 18:33:00,208.37,208.37,208.33,208.33,128700000.0
2008-04-18 18:34:00,208.33,208.34,208.29,208.29,86200000.0
2008-04-18 18:35:00,208.29,208.29,208.195,208.2,137400000.0
2008-04-18 18:36:00,208.2,208.2,208.165,208.19,82000000.0
2008-04-18 18:37:00,208.19,208.23,208.16,208.21,174700000.0
2008-04-18 18:38:00,208.21,208.22,208.19,208.21,205100000.0
2008-04-18 18:39:00,208.21,208.24,208.175,208.22,336900000.0
2008-04-18 18:40:00,208.22,208.24,208.165,208.195,171500000.0
2008-04-18 18:41:00,208.195,208.28,208.19,208.22,212400000.0
2008-04-18 18:42:00,208.215,208.25,208.21,208.25,284400000.0
2008-04-18 18:43:00,208.25,208.295,208.25,208.28,102700000.0
2008-04-18 18:44:00,208.28,208.3,208.26,208.27,107300000.0
2008-04-18 18:45:00,208.27,208.29,208.24,208.25,111300000.0
2008-04-18 18:46:00,208.25,208.28,208.23,208.25,117000000.0
2008-04-18 18:47:00,208.25,208.26,208.215,208.24,127100000.0
2008-04-18 18:48:00,208.24,208.26,208.22,208.24,100400000.0
2008-04-18 18:49:00,208.24,208.26,208.22,208.23,131200000.0
2008-04-18 18:50:00,208.23,208.26,208.22,208.23,103500000.0
2008-04-18 18:51:00,208.23,208.27,208.21,208.26,142900000.0
2008-04-18 18:52:00,208.26,208.28,208.2,208.22,116200000.0
2008-04-18 18:53:00,208.22,208.22,208.2,208.21,63200000.0
2008-04-18 18:54:00,208.21,208.22,208.19,208.2,91000000.0
2008-04-18 18:55:00,208.2,208.2,208.14,208.15,112100000.0
2008-04-18 18:56:00,208.15,208.15,208.135,208.14,66300000.0
2008-04-18 18:57:00,208.14,208.14,208.12,208.12,136400000.0
2008-04-18 18:58:00,208.13,208.15,208.01,208.02,243000000.0
2008-04-18 18:59:00,208.02,208.05,207.88,207.89,132200000.0
2008-04-18 19:00:00,207.89,207.89,207.83,207.84,136500000.0
2008-04-18 19:01:00,207.84,207.91,207.76,207.765,209400000.0
2008-04-18 19:02:00,207.77,207.86,207.77,207.84,189600000.0
2008-04-18 19:03:00,207.84,207.88,207.83,207.88,181800000.0
2008-04-18 19:04:00,207.88,207.88,207.795,207.815,125200000.0
2008-04-18 19:05:00,207.815,207.83,207.78,207.78,165900000.0
2008-04-18 19:06:00,207.79,207.81,207.78,207.79,70700000.0
2008-04-18 19:07:00,207.79,207.825,207.78,207.825,130700000.0
2008-04-18 19:08:00,207.825,207.89,207.775,207.825,130200000.0
2008-04-18 19:09:00,207.825,207.835,207.775,207.8,132500000.0
2008-04-18 19:10:00,207.795,207.8,207.76,207.79,137600000.0
2008-04-18 19:11:00,207.79,207.86,207.785,207.84,154700000.0
2008-04-18 19:12:00,207.84,207.87,207.84,207.87,59200000.0
2008-04-18 19:13:00,207.87,207.91,207.87,207.89,59200000.0
2008-04-18 19:14:00,207.89,207.89,207.83,207.83,106800000.0
2008-04-18 19:15:00,207.83,207.88,207.82,207.86,120000000.0
2008-04-18 19:16:00,207.86,207.88,207.83,207.85,166900000.0
2008-04-18 19:17:00,207.85,207.88,207.795,207.8,93000000.0
2008-04-18 19:18:00,207.8,207.81,207.775,207.805,109700000.0
2008-04-18 19:19:00,207.805,207.825,207.8,207.8,43900000.0
2008-04-18 19:20:00,207.8,207.82,207.775,207.82,92800000.0
2008-04-18 19:21:00,207.82,207.85,207.82,207.85,140300000.0
2008-04-18 19:22:00,207.85,207.87,207.815,207.835,129600000.0
2008-04-18 19:23:00,207.835,207.87,207.835,207.87,105400000.0
2008-04-18 19:24:00,207.87,207.89,207.85,207.87,116000000.0
2008-04-18 19:25:00,207.87,207.92,207.855,207.9,189500000.0
2008-04-18 19:26:00,207.9,207.9,207.87,207.88,220800000.0
2008-04-18 19:27:00,207.88,207.92,207.86,207.86,122600000.0
2008-04-18 19:28:00,207.86,207.86,207.81,207.82,186100000.0
2008-04-18 19:29:00,207.82,207.85,207.78,207.79,127800000.0
2008-04-18 19:30:00,207.79,207.81,207.72,207.735,120300000.0
2008-04-18 19:31:00,207.735,207.74,207.655,207.74,140400000.0
2008-04-18 19:32:00,207.74,207.78,207.725,207.75,113600000.0
2008-04-18 19:33:00,207.75,207.755,207.7,207.705,101500000.0
2008-04-18 19:34:00,207.705,207.71,207.64,207.69,113300000.0
2008-04-18 19:35:00,207.69,207.71,207.66,207.66,98000000.0
2008-04-18 19:36:00,207.665,207.675,207.565,207.58,125000000.0
2008-04-18 19:37:00,207.58,207.62,207.58,207.58,86700000.0
2008-04-18 19:38:00,207.58,207.59,207.46,207.48,149100000.0
2008-04-18 19:39:00,207.48,207.545,207.48,207.535,152400000.0
2008-04-18 19:40:00,207.535,207.57,207.455,207.515,273100000.0
2008-04-18 19:41:00,207.515,207.535,207.455,207.47,298200000.0
2008-04-18 19:42:00,207.47,207.51,207.455,207.5,309600000.0
2008-04-18 19:43:00,207.5,207.55,207.48,207.55,183200000.0
2008-04-18 19:44:00,207.55,207.55,207.5,207.51,152300000.0
2008-04-18 19:45:00,207.51,207.53,207.5,207.5,118700000.0
2008-04-18 19:46:00,207.5,207.5,207.46,207.46,114000000.0
2008-04-18 19:47:00,207.46,207.5,207.46,207.49,108700000.0
2008-04-18 19:48:00,207.49,207.49,207.455,207.47,187200000.0
2008-04-18 19:49:00,207.47,207.49,207.455,207.47,293400000.0
2008-04-18 19:50:00,207.47,207.51,207.455,207.485,350400000.0
2008-04-18 19:51:00,207.485,207.52,207.48,207.5,241100000.0
2008-04-18 19:52:00,207.5,207.51,207.485,207.49,146900000.0
2008-04-18 19:53:00,207.47,207.47,207.455,207.455,387500000.0
2008-04-18 19:54:00,207.455,207.455,207.455,207.455,311500000.0
2008-04-18 19:55:00,207.455,207.455,207.455,207.455,518900000.0
2008-04-18 19:56:00,207.455,207.465,207.455,207.465,256400000.0
2008-04-18 19:57:00,207.465,207.465,207.455,207.455,337900000.0
2008-04-18 19:58:00,207.455,207.46,207.41,207.41,217300000.0
2008-04-18 19:59:00,207.41,207.44,207.41,207.42,98100000.0
2008-04-18 20:00:00,207.42,207.44,207.385,207.42,213100000.0
2008-04-18 20:01:00,207.42,207.43,207.37,207.38,181700000.0
2008-04-18 20:02:00,207.385,207.39,207.35,207.365,205100000.0
2008-04-18 20:03:00,207.365,207.39,207.365,207.365,129000000.0
2008-04-18 20:04:00,207.365,207.4,207.32,207.32,38375000.0
2008-04-18 20:05:00,207.32,207.36,207.29,207.3,173200000.0
2008-04-18 20:06:00,207.3,207.32,207.27,207.27,150500000.0
2008-04-18 20:07:00,207.27,207.3,207.245,207.26,116100000.0
2008-04-18 20:08:00,207.26,207.27,207.22,207.22,104000000.0
2008-04-18 20:09:00,207.21,207.23,207.19,207.21,155200000.0
2008-04-18 20:10:00,207.21,207.26,207.21,207.26,150600000.0
2008-04-18 20:11:00,207.26,207.3,207.24,207.27,102400000.0
2008-04-18 20:12:00,207.27,207.31,207.25,207.29,140000000.0
2008-04-18 20:13:00,207.29,207.33,207.275,207.275,105600000.0
2008-04-18 20:14:00,207.275,207.29,207.26,207.27,179100000.0
2008-04-18 20:15:00,207.27,207.33,207.25,207.31,108700000.0
2008-04-18 20:16:00,207.31,207.32,207.28,207.29,135900000.0
2008-04-18 20:17:00,207.29,207.29,207.26,207.29,155300000.0
2008-04-18 20:18:00,207.29,207.33,207.28,207.33,195300000.0
2008-04-18 20:19:00,207.33,207.37,207.33,207.355,141700000.0
2008-04-18 20:20:00,207.355,207.46,207.355,207.445,137400000.0
2008-04-18 20:21:00,207.445,207.49,207.38,207.44,134000000.0
2008-04-18 20:22:00,207.44,207.48,207.425,207.435,102400000.0
2008-04-18 20:23:00,207.435,207.47,207.43,207.45,83700000.0
2008-04-18 20:24:00,207.45,207.48,207.45,207.46,169200000.0
2008-04-18 20:25:00,207.46,207.485,207.45,207.465,127000000.0
2008-04-18 20:26:00,207.465,207.47,207.37,207.38,175100000.0
2008-04-18 20:27:00,207.38,207.4,207.22,207.28,238000000.0
2008-04-18 20:28:00,207.28,207.28,207.165,207.19,204800000.0
2008-04-18 20:29:00,207.19,207.23,207.18,207.22,244100000.0
2008-04-18 20:30:00,207.22,207.25,207.2,207.25,108000000.0
2008-04-18 20:31:00,207.25,207.25,207.17,207.21,151000000.0
2008-04-18 20:32:00,207.21,207.21,207.17,207.18,189600000.0
2008-04-18 20:33:00,207.18,207.2,207.14,207.17,207300000.0
2008-04-18 20:34:00,207.17,207.22,207.17,207.2,169600000.0
2008-04-18 20:35:00,207.19,207.19,207.11,207.16,159200000.0
2008-04-18 20:36:00,207.16,207.17,207.12,207.13,118400000.0
2008-04-18 20:37:00,207.13,207.17,207.12,207.13,118400000.0
2008-04-18 20:38:00,207.13,207.17,207.12,207.15,273000000.0
2008-04-18 20:39:00,207.15,207.24,207.14,207.24,261600000.0
2008-04-18 20:40:00,207.24,207.39,207.23,207.35,150000000.0
2008-04-18 20:41:00,207.35,207.35,207.29,207.31,196000000.0
2008-04-18 20:42:00,207.31,207.32,207.27,207.3,183200000.0
2008-04-18 20:43:00,207.3,207.38,207.3,207.38,405000000.0
2008-04-18 20:44:00,207.38,207.41,207.36,207.41,218700000.0
2008-04-18 20:45:00,207.41,207.41,207.32,207.35,295600000.0
2008-04-18 20:46:00,207.35,207.35,207.21,207.21,184800000.0
2008-04-18 20:47:00,207.21,207.26,207.18,207.23,217600000.0
2008-04-18 20:48:00,207.23,207.24,207.17,207.18,135800000.0
2008-04-18 20:49:00,207.18,207.18,207.12,207.12,218400000.0
2008-04-18 20:50:00,207.12,207.14,207.075,207.075,377200000.0
2008-04-18 20:51:00,207.075,207.11,207.02,207.04,336700000.0
2008-04-18 20:52:00,207.04,207.12,207.02,207.06,372600000.0
2008-04-18 20:53:00,207.06,207.07,207.0,207.01,376300000.0
2008-04-18 20:54:00,207.01,207.11,207.01,207.07,431200000.0
2008-04-18 20:55:00,207.07,207.1,207.0,207.03,341200000.0
2008-04-18 20:56:00,207.03,207.13,207.01,207.03,254000000.0
2008-04-18 20:57:00,207.02,207.1,207.02,207.09,356400000.0
2008-04-18 20:58:00,207.09,207.09,206.96,207.0,147000000.0
2008-04-18 20:59:00,207.0,207.05,206.99,207.04,192400000.0
2008-04-18 21:00:00,207.04,207.055,207.0,207.03,320400000.0
2008-04-18 21:01:00,207.03,207.09,207.03,207.05,504300000.0
2008-04-18 21:02:00,207.05,207.05,206.835,206.84,419400000.0
2008-04-18 21:03:00,206.84,206.91,206.84,206.89,306400000.0
2008-04-18 21:04:00,206.89,206.97,206.89,206.97,270400000.0
2008-04-18 21:05:00,206.97,207.01,206.97,207.01,332000000.0
2008-04-18 21:06:00,207.01,207.04,206.96,206.97,184000000.0
2008-04-18 21:07:00,206.97,206.98,206.95,206.98,109600000.0
2008-04-18 21:08:00,206.98,206.98,206.96,206.97,142400000.0
2008-04-18 21:09:00,206.97,206.99,206.95,206.98,331200000.0
2008-04-18 21:10:00,206.98,207.13,206.98,207.13,226800000.0
2008-04-18 21:11:00,207.13,207.16,207.08,207.1,205400000.0
2008-04-18 21:12:00,207.1,207.12,207.03,207.03,176000000.0
2008-04-18 21:13:00,207.03,207.06,207.0,207.0,100000000.0
2008-04-18 21:14:00,207.0,207.06,206.98,207.03,124800000.0
2008-04-18 21:15:00,207.03,207.03,206.89,206.98,168600000.0
2008-04-18 21:16:00,206.98,207.04,206.98,206.98,140600000.0
2008-04-18 21:17:00,206.98,207.0,206.94,206.99,208600000.0
2008-04-18 21:18:00,206.99,207.06,206.99,207.0,164400000.0
2008-04-18 21:19:00,207.0,207.03,206.9,206.97,159600000.0
2008-04-18 21:20:00,206.97,206.97,206.86,206.89,220600000.0
2008-04-18 21:21:00,206.88,206.91,206.81,206.9,213200000.0
2008-04-18 21:22:00,206.9,206.9,206.84,206.86,89600000.0
2008-04-18 21:23:00,206.86,206.91,206.86,206.89,88200000.0
2008-04-18 21:24:00,206.89,206.89,206.87,206.87,72800000.0
2008-04-18 21:25:00,206.87,206.89,206.87,206.89,96800000.0
2008-04-18 21:26:00,206.89,206.89,206.855,206.86,100000000.0
2008-04-18 21:27:00,206.86,206.93,206.86,206.93,197200000.0
2008-04-18 21:28:00,206.93,206.95,206.9,206.93,148000000.0
2008-04-18 21:29:00,206.93,206.97,206.91,206.97,195500000.0
2008-04-18 21:30:00,206.97,206.98,206.94,206.94,128700000.0
2008-04-18 21:31:00,206.94,206.95,206.92,206.92,307200000.0
2008-04-18 21:32:00,206.92,206.92,206.85,206.87,116900000.0
2008-04-18 21:33:00,206.87,206.9,206.87,206.9,132400000.0
2008-04-18 21:34:00,206.9,206.955,206.89,206.95,145200000.0
2008-04-18 21:35:00,206.95,206.95,206.885,206.905,170400000.0
2008-04-18 21:36:00,206.905,206.915,206.825,206.825,131000000.0
2008-04-18 21:37:00,206.825,206.89,206.825,206.885,100800000.0
2008-04-18 21:38:00,206.885,206.93,206.875,206.91,132000000.0
2008-04-18 21:39:00,206.91,206.91,206.8,206.84,120000000.0
2008-04-18 21:40:00,206.84,206.86,206.795,206.82,127100000.0
2008-04-18 21:41:00,206.82,206.84,206.82,206.82,96100000.0
2008-04-18 21:42:00,206.82,206.83,206.75,206.76,108000000.0
2008-04-18 21:43:00,206.76,206.84,206.76,206.84,63300000.0
2008-04-18 21:44:00,206.84,206.84,206.825,206.84,60700000.0
2008-04-18 21:45:00,206.84,206.88,206.825,206.825,87800000.0
2008-04-18 21:46:00,206.825,206.825,206.77,206.79,101600000.0
2008-04-18 21:47:00,206.79,206.805,206.78,206.805,116000000.0
2008-04-18 21:48:00,206.805,206.86,206.75,206.75,111600000.0
2008-04-18 21:49:00,206.75,206.76,206.73,206.74,63200000.0
2008-04-18 21:50:00,206.74,206.79,206.705,206.77,120900000.0
2008-04-18 21:51:00,206.77,206.8,206.77,206.78,94400000.0
2008-04-18 21:52:00,206.78,206.83,206.78,206.82,117600000.0
2008-04-18 21:53:00,206.82,206.84,206.8,206.83,230400000.0
2008-04-18 21:54:00,206.83,206.84,206.8,206.81,238400000.0
2008-04-18 21:55:00,206.81,206.85,206.77,206.775,128000000.0
2008-04-18 21:56:00,206.775,206.815,206.775,206.815,93600000.0
2008-04-18 21:57:00,206.815,206.84,206.79,206.795,102800000.0
2008-04-18 21:58:00,206.795,206.88,206.795,206.88,152800000.0
2008-04-18 21:59:00,206.88,206.91,206.835,206.84,183300000.0
2008-04-18 22:00:00,206.84,206.9,206.83,206.89,165600000.0
2008-04-18 22:01:00,206.89,206.94,206.89,206.94,122400000.0
2008-04-18 22:02:00,206.94,206.99,206.91,206.99,232800000.0
2008-04-18 22:03:00,206.99,207.01,206.99,207.0,88800000.0
2008-04-18 22:04:00,207.0,207.03,206.99,206.99,300400000.0
2008-04-18 22:05:00,206.99,207.01,206.985,207.0,118600000.0
2008-04-18 22:06:00,207.0,207.0,206.97,206.97,107100000.0
2008-04-18 22:07:00,206.97,206.97,206.935,206.945,20500000.0
2008-04-18 22:08:00,206.945,206.97,206.93,206.96,256000000.0
2008-04-18 22:09:00,206.96,206.99,206.93,206.99,173200000.0
2008-04-18 22:10:00,206.99,207.03,206.97,207.01,98400000.0
2008-04-18 22:11:00,207.01,207.04,207.0,207.01,49600000.0
2008-04-18 22:12:00,207.01,207.08,207.0,207.06,76800000.0
2008-04-18 22:13:00,207.06,207.1,207.06,207.08,53600000.0
2008-04-18 22:14:00,207.08,207.11,207.06,207.09,55400000.0
2008-04-18 22:15:00,207.09,207.09,207.06,207.08,51200000.0
2008-04-18 22:16:00,207.08,207.09,207.08,207.09,16800000.0
2008-04-18 22:17:00,207.09,207.11,207.08,207.11,38400000.0
2008-04-18 22:18:00,207.11,207.17,207.09,207.16,68800000.0
2008-04-18 22:19:00,207.16,207.18,207.13,207.13,85600000.0
2008-04-18 22:20:00,207.13,207.16,207.11,207.15,72000000.0
2008-04-18 22:21:00,207.15,207.15,207.09,207.095,71200000.0
2008-04-18 22:22:00,207.1,207.14,207.09,207.09,70600000.0
2008-04-18 22:23:00,207.09,207.13,207.075,207.09,80600000.0
2008-04-18 22:24:00,207.09,207.12,207.085,207.1,72600000.0
2008-04-18 22:25:00,207.1,207.17,207.095,207.15,66400000.0
2008-04-18 22:26:00,207.15,207.15,207.1,207.12,52000000.0
2008-04-18 22:27:00,207.12,207.2,207.12,207.19,88200000.0
2008-04-18 22:28:00,207.18,207.19,207.15,207.15,101600000.0
2008-04-18 22:29:00,207.15,207.18,207.11,207.18,147200000.0
2008-04-18 22:30:00,207.18,207.18,207.16,207.16,124000000.0
2008-04-18 22:31:00,207.16,207.16,207.13,207.15,127800000.0
2008-04-18 22:32:00,207.15,207.15,207.13,207.14,59200000.0
2008-04-18 22:33:00,207.14,207.14,207.04,207.04,202200000.0
2008-04-18 22:34:00,207.04,207.08,207.04,207.07,71600000.0
2008-04-18 22:35:00,207.07,207.15,207.07,207.12,190500000.0
2008-04-18 22:36:00,207.12,207.14,207.12,207.12,130400000.0
2008-04-18 22:37:00,207.12,207.24,207.11,207.18,125200000.0
2008-04-18 22:38:00,207.18,207.18,207.1,207.13,74600000.0
2008-04-18 22:39:00,207.13,207.13,207.1,207.11,49200000.0
2008-04-18 22:40:00,207.11,207.11,207.06,207.09,8000000.0
2008-04-18 22:41:00,207.09,207.12,207.07,207.085,45700000.0
2008-04-18 22:42:00,207.085,207.11,207.08,207.1,44000000.0
2008-04-18 22:43:00,207.1,207.14,207.08,207.08,51600000.0
2008-04-18 22:44:00,207.08,207.08,207.08,207.08,11200000.0
2008-04-18 22:45:00,207.08,207.09,207.07,207.07,38600000.0
2008-04-18 22:46:00,207.07,207.08,207.06,207.07,30400000.0
2008-04-18 22:47:00,207.07,207.09,207.06,207.06,29400000.0
2008-04-18 22:48:00,207.06,207.09,207.045,207.05,173800000.0
2008-04-18 22:49:00,207.05,207.07,207.04,207.05,210400000.0
2008-04-18 22:50:00,207.05,207.09,207.05,207.09,49500000.0
2008-04-18 22:51:00,207.09,207.12,207.08,207.12,54100000.0
2008-04-18 22:52:00,207.12,207.13,207.11,207.11,65600000.0
2008-04-18 22:53:00,207.11,207.13,207.1,207.1,91200000.0
2008-04-18 22:54:00,207.1,207.11,207.1,207.1,109600000.0
2008-04-18 22:55:00,207.1,207.16,207.1,207.11,107200000.0
2008-04-18 22:56:00,207.11,207.18,207.02,207.05,395200000.0
2008-04-18 22:57:00,207.09,207.09,207.05,207.06,92800000.0
2008-04-18 22:58:00,207.06,207.08,207.06,207.06,539200000.0
2008-04-18 22:59:00,207.06,207.13,207.06,207.06,249600000.0
2008-04-20 23:00:00,207.148,207.377,207.148,207.375,187400000.0
2008-04-20 23:01:00,207.35,207.379,207.328,207.369,364800000.0
2008-04-20 23:02:00,207.328,207.373,207.325,207.35,327200000.0
2008-04-20 23:03:00,207.333,207.4,207.315,207.4,251400000.0
2008-04-20 23:04:00,207.39,207.401,207.327,207.357,127600000.0
2008-04-20 23:05:00,207.337,207.385,207.313,207.363,70800000.0
2008-04-20 23:06:00,207.348,207.384,207.308,207.363,205800000.0
2008-04-20 23:07:00,207.348,207.401,207.314,207.353,259600000.0
2008-04-20 23:08:00,207.37,207.38,207.33,207.36,36800000.0
2008-04-20 23:09:00,207.36,207.36,207.36,207.36,30400000.0
2008-04-20 23:10:00,207.36,207.36,207.36,207.36,32000000.0
2008-04-20 23:11:00,207.36,207.37,207.295,207.36,40800000.0
2008-04-20 23:12:00,207.36,207.46,207.36,207.4,72800000.0
2008-04-20 23:13:00,207.4,207.4,207.255,207.34,59200000.0
2008-04-20 23:14:00,207.34,207.34,207.34,207.34,24800000.0
2008-04-20 23:15:00,207.34,207.36,207.33,207.36,34400000.0
2008-04-20 23:16:00,207.36,207.36,207.3,207.36,33600000.0
2008-04-20 23:17:00,207.36,207.36,207.36,207.36,27200000.0
2008-04-20 23:18:00,207.36,207.38,207.35,207.36,48000000.0
2008-04-20 23:19:00,207.35,207.38,207.31,207.35,76800000.0
2008-04-20 23:20:00,207.35,207.37,207.32,207.37,52800000.0
2008-04-20 23:21:00,207.37,207.38,207.35,207.35,44000000.0
2008-04-20 23:22:00,207.35,207.35,207.3,207.3,260800000.0
2008-04-20 23:23:00,207.32,207.35,207.3,207.31,56800000.0
2008-04-20 23:24:00,207.31,207.31,207.27,207.31,102400000.0
2008-04-20 23:25:00,207.31,207.33,207.175,207.24,82400000.0
2008-04-20 23:26:00,207.24,207.27,207.22,207.24,270400000.0
2008-04-20 23:27:00,207.24,207.32,207.21,207.215,296000000.0
2008-04-20 23:28:00,207.215,207.25,207.2,207.205,241600000.0
2008-04-20 23:29:00,207.205,207.26,207.205,207.24,252800000.0
2008-04-20 23:30:00,207.24,207.3,207.235,207.3,151200000.0
2008-04-20 23:31:00,207.27,207.32,207.24,207.25,284800000.0
2008-04-20 23:32:00,207.25,207.32,207.25,207.3,313600000.0
2008-04-20 23:33:00,207.3,207.35,207.3,207.34,142400000.0
2008-04-20 23:34:00,207.34,207.34,207.28,207.33,192800000.0
2008-04-20 23:35:00,207.32,207.36,207.31,207.32,239200000.0
2008-04-20 23:36:00,207.32,207.33,207.31,207.33,159300000.0
2008-04-20 23:37:00,207.33,207.33,207.3,207.3,168000000.0
2008-04-20 23:38:00,207.3,207.33,207.3,207.31,308000000.0
2008-04-20 23:39:00,207.31,207.325,207.26,207.26,496800000.0
2008-04-20 23:40:00,207.26,207.26,207.26,207.26,456000000.0
2008-04-20 23:41:00,207.26,207.26,207.22,207.23,312800000.0
2008-04-20 23:42:00,207.23,207.24,207.23,207.23,228000000.0
2008-04-20 23:43:00,207.23,207.23,207.23,207.23,148000000.0
2008-04-20 23:44:00,207.23,207.305,207.23,207.26,442400000.0
2008-04-20 23:45:00,207.26,207.305,207.23,207.23,100800000.0
2008-04-20 23:46:00,207.23,207.25,207.18,207.205,314400000.0
2008-04-20 23:47:00,207.205,207.22,207.205,207.22,69600000.0
2008-04-20 23:48:00,207.22,207.26,207.18,207.26,317100000.0
2008-04-20 23:49:00,207.26,207.26,207.14,207.225,108800000.0
2008-04-20 23:50:00,207.225,207.23,207.225,207.23,66400000.0
2008-04-20 23:51:00,207.23,207.25,207.225,207.24,139200000.0
2008-04-20 23:52:00,207.24,207.28,207.24,207.28,236000000.0
2008-04-20 23:53:00,207.28,207.29,207.12,207.19,250400000.0
2008-04-20 23:54:00,207.24,207.26,207.23,207.26,53600000.0
2008-04-20 23:55:00,207.26,207.26,207.11,207.25,35200000.0
2008-04-20 23:56:00,207.25,207.27,207.25,207.25,37600000.0
2008-04-20 23:57:00,207.25,207.4,207.24,207.4,76800000.0
2008-04-20 23:58:00,207.4,207.42,207.39,207.39,65600000.0
2008-04-20 23:59:00,207.39,207.4,207.39,207.39,46400000.0
2008-04-21 00:00:00,207.39,207.4,207.36,207.4,125600000.0
2008-04-21 00:01:00,207.4,207.42,207.27,207.27,159200000.0
2008-04-21 00:02:00,207.27,207.35,207.27,207.35,83200000.0
2008-04-21 00:03:00,207.34,207.38,207.34,207.34,63200000.0
2008-04-21 00:04:00,207.34,207.34,207.28,207.28,60800000.0
2008-04-21 00:05:00,207.28,207.31,207.28,207.31,59200000.0
2008-04-21 00:06:00,207.31,207.35,207.29,207.34,121600000.0
2008-04-21 00:07:00,207.34,207.34,207.3,207.34,76000000.0
2008-04-21 00:08:00,207.34,207.38,207.3,207.38,85600000.0
2008-04-21 00:09:00,207.38,207.38,207.38,207.38,70400000.0
2008-04-21 00:10:00,207.38,207.38,207.36,207.36,40800000.0
2008-04-21 00:11:00,207.36,207.38,207.36,207.36,37600000.0
2008-04-21 00:12:00,207.36,207.38,207.36,207.36,34400000.0
2008-04-21 00:13:00,207.36,207.38,207.36,207.36,64000000.0
2008-04-21 00:14:00,207.36,207.38,207.36,207.36,80800000.0
2008-04-21 00:15:00,207.36,207.39,207.36,207.38,58400000.0
2008-04-21 00:16:00,207.38,207.39,207.37,207.385,68000000.0
2008-04-21 00:17:00,207.385,207.42,207.385,207.42,48000000.0
2008-04-21 00:18:00,207.42,207.45,207.41,207.42,91200000.0
2008-04-21 00:19:00,207.42,207.47,207.41,207.41,62600000.0
2008-04-21 00:20:00,207.41,207.42,207.41,207.42,76000000.0
2008-04-21 00:21:00,207.42,207.42,207.41,207.41,44800000.0
2008-04-21 00:22:00,207.41,207.44,207.35,207.39,100800000.0
2008-04-21 00:23:00,207.39,207.42,207.39,207.42,33600000.0
2008-04-21 00:24:00,207.42,207.42,207.4,207.4,32800000.0
2008-04-21 00:25:00,207.4,207.43,207.4,207.42,47200000.0
2008-04-21 00:26:00,207.42,207.43,207.4,207.43,62400000.0
2008-04-21 00:27:00,207.43,207.43,207.41,207.42,47200000.0
2008-04-21 00:28:00,207.42,207.42,207.39,207.39,48000000.0
2008-04-21 00:29:00,207.39,207.4,207.34,207.365,78600000.0
2008-04-21 00:30:00,207.365,207.42,207.35,207.42,118400000.0
2008-04-21 00:31:00,207.42,207.42,207.375,207.42,44200000.0
2008-04-21 00:32:00,207.42,207.44,207.4,207.41,53600000.0
2008-04-21 00:33:00,207.41,207.45,207.405,207.45,79700000.0
2008-04-21 00:34:00,207.45,207.5,207.435,207.47,174600000.0
2008-04-21 00:35:00,207.47,207.51,207.47,207.51,109600000.0
2008-04-21 00:36:00,207.51,207.62,207.51,207.6,284800000.0
2008-04-21 00:37:00,207.6,207.665,207.6,207.61,321600000.0
2008-04-21 00:38:00,207.61,207.67,207.61,207.66,251200000.0
2008-04-21 00:39:00,207.66,207.71,207.625,207.64,420800000.0
2008-04-21 00:40:00,207.645,207.655,207.64,207.65,96400000.0
2008-04-21 00:41:00,207.65,207.7,207.64,207.69,302800000.0
2008-04-21 00:42:00,207.69,207.71,207.65,207.68,370800000.0
2008-04-21 00:43:00,207.68,207.74,207.64,207.7,648000000.0
2008-04-21 00:44:00,207.7,207.72,207.645,207.685,185600000.0
2008-04-21 00:45:00,207.685,207.75,207.68,207.7,406800000.0
2008-04-21 00:46:00,207.7,207.75,207.675,207.74,383000000.0
2008-04-21 00:47:00,207.74,207.82,207.74,207.8,390400000.0
2008-04-21 00:48:00,207.8,207.9,207.8,207.9,215200000.0
2008-04-21 00:49:00,207.9,207.95,207.86,207.92,345200000.0
2008-04-21 00:50:00,207.92,207.92,207.88,207.9,425400000.0
2008-04-21 00:51:00,207.91,207.91,207.88,207.89,240800000.0
2008-04-21 00:52:00,207.89,207.91,207.83,207.84,315400000.0
2008-04-21 00:53:00,207.84,207.84,207.73,207.75,296800000.0
2008-04-21 00:54:00,207.75,207.82,207.75,207.81,186200000.0
2008-04-21 00:55:00,207.81,207.86,207.78,207.84,220800000.0
2008-04-21 00:56:00,207.84,207.89,207.84,207.87,231800000.0
2008-04-21 00:57:00,207.87,207.875,207.8,207.875,96000000.0
2008-04-21 00:58:00,207.875,208.01,207.86,207.94,160500000.0
2008-04-21 00:59:00,207.94,208.03,207.925,207.96,123700000.0
2008-04-21 01:00:00,207.96,207.99,207.89,207.89,195700000.0
2008-04-21 01:01:00,207.89,207.93,207.84,207.87,162400000.0
2008-04-21 01:02:00,207.86,207.92,207.85,207.91,138200000.0
2008-04-21 01:03:00,207.91,207.945,207.9,207.91,91000000.0
2008-04-21 01:04:00,207.92,207.94,207.91,207.93,161400000.0
2008-04-21 01:05:00,207.93,207.98,207.93,207.95,76800000.0
2008-04-21 01:06:00,207.95,207.97,207.95,207.95,133600000.0
2008-04-21 01:07:00,207.95,207.98,207.94,207.94,345800000.0
2008-04-21 01:08:00,207.94,207.99,207.94,207.98,208000000.0
2008-04-21 01:09:00,207.99,208.02,207.96,207.96,222000000.0
2008-04-21 01:10:00,207.96,208.0,207.96,207.98,128000000.0
2008-04-21 01:11:00,207.98,207.98,207.93,207.98,363200000.0
2008-04-21 01:12:00,207.98,207.98,207.91,207.91,174800000.0
2008-04-21 01:13:00,207.91,207.93,207.9,207.92,197600000.0
2008-04-21 01:14:00,207.92,207.92,207.87,207.89,379200000.0
2008-04-21 01:15:00,207.89,207.91,207.86,207.88,387200000.0
2008-04-21 01:16:00,207.88,207.9,207.8,207.9,368400000.0
2008-04-21 01:17:00,207.89,207.9,207.85,207.89,263600000.0
2008-04-21 01:18:00,207.89,207.89,207.81,207.85,301200000.0
2008-04-21 01:19:00,207.85,207.86,207.82,207.83,204700000.0
2008-04-21 01:20:00,207.83,207.84,207.8,207.84,172000000.0
2008-04-21 01:21:00,207.84,207.88,207.8,207.88,245400000.0
2008-04-21 01:22:00,207.88,207.88,207.83,207.86,321600000.0
2008-04-21 01:23:00,207.86,207.88,207.84,207.86,208800000.0
2008-04-21 01:24:00,207.86,207.88,207.84,207.86,214400000.0
2008-04-21 01:25:00,207.86,207.89,207.84,207.86,206800000.0
2008-04-21 01:26:00,207.86,207.86,207.69,207.77,354000000.0
2008-04-21 01:27:00,207.77,207.78,207.72,207.78,278400000.0
2008-04-21 01:28:00,207.78,207.84,207.78,207.82,177200000.0
2008-04-21 01:29:00,207.82,207.82,207.74,207.77,158400000.0
2008-04-21 01:30:00,207.77,207.77,207.72,207.76,358100000.0
2008-04-21 01:31:00,207.76,207.78,207.71,207.77,304400000.0
2008-04-21 01:32:00,207.77,207.78,207.73,207.76,177400000.0
2008-04-21 01:33:00,207.76,207.77,207.75,207.77,88800000.0
2008-04-21 01:34:00,207.77,207.77,207.7,207.73,280800000.0
2008-04-21 01:35:00,207.73,207.74,207.7,207.71,177900000.0
2008-04-21 01:36:00,207.71,207.73,207.67,207.68,140000000.0
2008-04-21 01:37:00,207.68,207.77,207.68,207.71,452800000.0
2008-04-21 01:38:00,207.71,207.71,207.67,207.67,248000000.0
2008-04-21 01:39:00,207.67,207.69,207.66,207.68,208800000.0
2008-04-21 01:40:00,207.68,207.69,207.63,207.63,141600000.0
2008-04-21 01:41:00,207.63,207.63,207.53,207.57,440800000.0
2008-04-21 01:42:00,207.57,207.6,207.56,207.58,220200000.0
2008-04-21 01:43:00,207.58,207.58,207.55,207.57,168000000.0
2008-04-21 01:44:00,207.57,207.57,207.49,207.5,427200000.0
2008-04-21 01:45:00,207.5,207.55,207.48,207.48,330800000.0
2008-04-21 01:46:00,207.48,207.55,207.45,207.54,348200000.0
2008-04-21 01:47:00,207.54,207.57,207.52,207.53,150800000.0
2008-04-21 01:48:00,207.53,207.55,207.53,207.55,88800000.0
2008-04-21 01:49:00,207.55,207.6,207.55,207.59,164800000.0
2008-04-21 01:50:00,207.59,207.61,207.57,207.6,194400000.0
2008-04-21 01:51:00,207.6,207.68,207.6,207.68,290000000.0
2008-04-21 01:52:00,207.67,207.69,207.55,207.56,373600000.0
2008-04-21 01:53:00,207.56,207.6,207.55,207.55,244000000.0
2008-04-21 01:54:00,207.55,207.56,207.53,207.55,148800000.0
2008-04-21 01:55:00,207.55,207.57,207.5,207.53,286000000.0
2008-04-21 01:56:00,207.53,207.58,207.51,207.53,321200000.0
2008-04-21 01:57:00,207.53,207.58,207.52,207.56,292000000.0
2008-04-21 01:58:00,207.56,207.62,207.54,207.56,418500000.0
2008-04-21 01:59:00,207.56,207.56,207.51,207.55,274500000.0
2008-04-21 02:00:00,207.55,207.56,207.52,207.52,350800000.0
2008-04-21 02:01:00,207.52,207.55,207.5,207.54,424000000.0
2008-04-21 02:02:00,207.54,207.58,207.52,207.56,442600000.0
2008-04-21 02:03:00,207.56,207.6,207.56,207.59,220400000.0
2008-04-21 02:04:00,207.59,207.59,207.58,207.58,104800000.0
2008-04-21 02:05:00,207.58,207.58,207.57,207.57,69600000.0
2008-04-21 02:06:00,207.57,207.62,207.57,207.6,215200000.0
2008-04-21 02:07:00,207.6,207.74,207.6,207.74,213600000.0
2008-04-21 02:08:00,207.74,207.79,207.67,207.71,489900000.0
2008-04-21 02:09:00,207.71,207.71,207.64,207.67,406900000.0
2008-04-21 02:10:00,207.67,207.68,207.635,207.68,312400000.0
2008-04-21 02:11:00,207.68,207.69,207.66,207.68,270400000.0
2008-04-21 02:12:00,207.68,207.7,207.67,207.7,169600000.0
2008-04-21 02:13:00,207.7,207.7,207.66,207.66,298400000.0
2008-04-21 02:14:00,207.66,207.73,207.64,207.73,314400000.0
2008-04-21 02:15:00,207.73,207.77,207.71,207.71,231200000.0
2008-04-21 02:16:00,207.71,207.73,207.71,207.71,106400000.0
2008-04-21 02:17:00,207.71,207.73,207.69,207.69,162800000.0
2008-04-21 02:18:00,207.69,207.74,207.69,207.73,165600000.0
2008-04-21 02:19:00,207.73,207.77,207.72,207.77,304800000.0
2008-04-21 02:20:00,207.76,207.77,207.73,207.75,229600000.0
2008-04-21 02:21:00,207.75,207.77,207.73,207.76,245400000.0
2008-04-21 02:22:00,207.76,207.77,207.715,207.715,240800000.0
2008-04-21 02:23:00,207.715,207.76,207.715,207.745,137000000.0
2008-04-21 02:24:00,207.745,207.76,207.73,207.74,96800000.0
2008-04-21 02:25:00,207.74,207.75,207.73,207.73,173800000.0
2008-04-21 02:26:00,207.73,207.75,207.73,207.74,235000000.0
2008-04-21 02:27:00,207.74,207.79,207.74,207.77,116800000.0
2008-04-21 02:28:00,207.77,207.78,207.75,207.77,79200000.0
2008-04-21 02:29:00,207.77,207.77,207.73,207.74,96800000.0
2008-04-21 02:30:00,207.74,207.74,207.71,207.72,128000000.0
2008-04-21 02:31:00,207.72,207.74,207.71,207.71,69600000.0
2008-04-21 02:32:00,207.71,207.71,207.69,207.7,98200000.0
2008-04-21 02:33:00,207.7,207.7,207.67,207.68,135200000.0
2008-04-21 02:34:00,207.68,207.69,207.67,207.67,90000000.0
2008-04-21 02:35:00,207.67,207.71,207.67,207.685,300600000.0
2008-04-21 02:36:00,207.685,207.75,207.68,207.71,85800000.0
2008-04-21 02:37:00,207.71,207.72,207.65,207.65,101200000.0
2008-04-21 02:38:00,207.65,207.7,207.65,207.7,124800000.0
2008-04-21 02:39:00,207.7,207.7,207.66,207.675,83200000.0
2008-04-21 02:40:00,207.675,207.69,207.67,207.67,82200000.0
2008-04-21 02:41:00,207.665,207.7,207.66,207.7,56600000.0
2008-04-21 02:42:00,207.7,207.71,207.685,207.71,63200000.0
2008-04-21 02:43:00,207.71,207.75,207.705,207.71,35200000.0
2008-04-21 02:44:00,207.71,207.72,207.71,207.72,50800000.0
2008-04-21 02:45:00,207.72,207.735,207.72,207.735,120600000.0
2008-04-21 02:46:00,207.735,207.75,207.73,207.735,131400000.0
2008-04-21 02:47:00,207.735,207.75,207.725,207.75,83800000.0
2008-04-21 02:48:00,207.75,207.77,207.74,207.77,38400000.0
2008-04-21 02:49:00,207.77,207.79,207.74,207.78,55600000.0
2008-04-21 02:50:00,207.78,207.78,207.73,207.735,91200000.0
2008-04-21 02:51:00,207.735,207.78,207.72,207.75,171000000.0
2008-04-21 02:52:00,207.75,207.75,207.685,207.685,68200000.0
2008-04-21 02:53:00,207.685,207.71,207.67,207.69,200400000.0
2008-04-21 02:54:00,207.7,207.72,207.655,207.66,139200000.0
2008-04-21 02:55:00,207.65,207.72,207.61,207.71,341700000.0
2008-04-21 02:56:00,207.695,207.77,207.655,207.72,215100000.0
2008-04-21 02:57:00,207.72,207.74,207.69,207.73,155600000.0
2008-04-21 02:58:00,207.73,207.77,207.725,207.74,226600000.0
2008-04-21 02:59:00,207.74,207.76,207.72,207.73,151600000.0
2008-04-21 03:00:00,207.73,207.74,207.71,207.72,91200000.0
2008-04-21 03:01:00,207.72,207.8,207.72,207.77,168800000.0
2008-04-21 03:02:00,207.77,207.81,207.77,207.785,198800000.0
2008-04-21 03:03:00,207.785,207.84,207.785,207.82,252000000.0
2008-04-21 03:04:00,207.82,207.86,207.81,207.82,139200000.0
2008-04-21 03:05:00,207.82,207.88,207.82,207.86,173400000.0
2008-04-21 03:06:00,207.86,207.88,207.82,207.82,156800000.0
2008-04-21 03:07:00,207.82,207.86,207.78,207.8,276400000.0
2008-04-21 03:08:00,207.8,207.87,207.78,207.83,299000000.0
2008-04-21 03:09:00,207.83,207.84,207.77,207.78,196000000.0
2008-04-21 03:10:00,207.78,207.82,207.75,207.81,256600000.0
2008-04-21 03:11:00,207.81,207.82,207.8,207.82,185200000.0
2008-04-21 03:12:00,207.82,207.82,207.76,207.765,160400000.0
2008-04-21 03:13:00,207.76,207.78,207.72,207.72,294800000.0
2008-04-21 03:14:00,207.72,207.72,207.64,207.66,452000000.0
2008-04-21 03:15:00,207.67,207.72,207.67,207.72,266800000.0
2008-04-21 03:16:00,207.72,207.72,207.66,207.67,100600000.0
2008-04-21 03:17:00,207.67,207.69,207.56,207.605,326800000.0
2008-04-21 03:18:00,207.61,207.67,207.59,207.67,211800000.0
2008-04-21 03:19:00,207.66,207.66,207.6,207.6,225800000.0
2008-04-21 03:20:00,207.6,207.67,207.59,207.67,254000000.0
2008-04-21 03:21:00,207.67,207.67,207.64,207.64,114600000.0
2008-04-21 03:22:00,207.64,207.68,207.64,207.66,256400000.0
2008-04-21 03:23:00,207.66,207.68,207.65,207.66,116400000.0
2008-04-21 03:24:00,207.66,207.68,207.64,207.64,94200000.0
2008-04-21 03:25:00,207.64,207.68,207.64,207.68,74400000.0
2008-04-21 03:26:00,207.68,207.74,207.67,207.71,215200000.0
2008-04-21 03:27:00,207.71,207.72,207.7,207.71,99200000.0
2008-04-21 03:28:00,207.71,207.72,207.705,207.705,120000000.0
2008-04-21 03:29:00,207.71,207.74,207.71,207.71,198400000.0
2008-04-21 03:30:00,207.71,207.72,207.665,207.67,133400000.0
2008-04-21 03:31:00,207.67,207.78,207.665,207.76,409600000.0
2008-04-21 03:32:00,207.76,207.8,207.74,207.76,194600000.0
2008-04-21 03:33:00,207.76,207.79,207.68,207.69,292600000.0
2008-04-21 03:34:00,207.69,207.7,207.64,207.65,186200000.0
2008-04-21 03:35:00,207.65,207.7,207.65,207.66,377200000.0
2008-04-21 03:36:00,207.66,207.71,207.645,207.67,171400000.0
2008-04-21 03:37:00,207.67,207.7,207.67,207.67,200800000.0
2008-04-21 03:38:00,207.67,207.68,207.64,207.68,197700000.0
2008-04-21 03:39:00,207.68,207.725,207.665,207.725,257400000.0
2008-04-21 03:40:00,207.725,207.94,207.71,207.83,374400000.0
2008-04-21 03:41:00,207.8,207.86,207.8,207.84,361400000.0
2008-04-21 03:42:00,207.84,207.85,207.805,207.83,395200000.0
2008-04-21 03:43:00,207.83,207.85,207.8,207.8,246400000.0
2008-04-21 03:44:00,207.8,207.86,207.8,207.82,484100000.0
2008-04-21 03:45:00,207.82,207.83,207.8,207.81,128000000.0
2008-04-21 03:46:00,207.81,207.88,207.81,207.88,236000000.0
2008-04-21 03:47:00,207.88,207.89,207.85,207.86,274000000.0
2008-04-21 03:48:00,207.86,207.92,207.84,207.92,257200000.0
2008-04-21 03:49:00,207.92,207.92,207.85,207.92,163200000.0
2008-04-21 03:50:00,207.92,207.93,207.89,207.91,157600000.0
2008-04-21 03:51:00,207.91,207.95,207.91,207.95,155200000.0
2008-04-21 03:52:00,207.95,207.96,207.93,207.93,108800000.0
2008-04-21 03:53:00,207.93,207.98,207.92,207.97,269200000.0
2008-04-21 03:54:00,207.97,208.01,207.915,207.94,157600000.0
2008-04-21 03:55:00,207.94,208.0,207.94,207.99,226400000.0
2008-04-21 03:56:00,207.99,208.01,207.965,207.97,154600000.0
2008-04-21 03:57:00,207.97,207.99,207.95,207.98,58000000.0
2008-04-21 03:58:00,207.98,208.01,207.98,207.99,92400000.0
2008-04-21 03:59:00,207.99,208.01,207.97,208.01,88000000.0
2008-04-21 04:00:00,208.01,208.02,207.99,208.01,76800000.0
2008-04-21 04:01:00,208.01,208.05,207.99,208.05,147600000.0
2008-04-21 04:02:00,208.05,208.06,208.03,208.04,320600000.0
2008-04-21 04:03:00,208.04,208.07,208.03,208.07,113600000.0
2008-04-21 04:04:00,208.07,208.07,208.0,208.0,187200000.0
2008-04-21 04:05:00,208.0,208.01,207.985,208.0,287200000.0
2008-04-21 04:06:00,208.0,208.03,207.98,207.98,246400000.0
2008-04-21 04:07:00,207.98,208.0,207.98,207.99,115800000.0
2008-04-21 04:08:00,208.0,208.02,207.995,208.0,140800000.0
2008-04-21 04:09:00,208.0,208.02,208.0,208.02,156600000.0
2008-04-21 04:10:00,208.02,208.02,207.99,207.99,136600000.0
2008-04-21 04:11:00,207.99,208.02,207.99,208.01,207600000.0
2008-04-21 04:12:00,208.01,208.03,208.0,208.03,117200000.0
2008-04-21 04:13:00,208.03,208.06,208.03,208.045,79000000.0
2008-04-21 04:14:00,208.045,208.06,208.045,208.045,65800000.0
2008-04-21 04:15:00,208.045,208.06,208.045,208.06,60200000.0
2008-04-21 04:16:00,208.06,208.07,208.055,208.06,171800000.0
2008-04-21 04:17:00,208.06,208.11,208.055,208.07,282000000.0
2008-04-21 04:18:00,208.07,208.09,208.06,208.08,132600000.0
2008-04-21 04:19:00,208.08,208.09,208.07,208.07,41200000.0
2008-04-21 04:20:00,208.07,208.07,208.05,208.06,63800000.0
2008-04-21 04:21:00,208.06,208.07,208.055,208.06,54200000.0
2008-04-21 04:22:00,208.06,208.08,208.055,208.07,84400000.0
2008-04-21 04:23:00,208.07,208.08,208.06,208.07,38400000.0
2008-04-21 04:24:00,208.07,208.07,208.05,208.05,44200000.0
2008-04-21 04:25:00,208.05,208.06,208.02,208.06,154800000.0
2008-04-21 04:26:00,208.06,208.06,208.03,208.05,191700000.0
2008-04-21 04:27:00,208.05,208.05,208.01,208.01,105400000.0
2008-04-21 04:28:00,208.01,208.01,208.01,208.01,8000000.0
2008-04-21 04:29:00,208.01,208.02,208.01,208.015,36600000.0
2008-04-21 04:30:00,208.015,208.06,208.01,208.03,178200000.0
2008-04-21 04:31:00,208.03,208.035,208.01,208.01,167000000.0
2008-04-21 04:32:00,208.01,208.02,208.01,208.01,113200000.0
2008-04-21 04:33:00,208.01,208.04,208.01,208.01,131400000.0
2008-04-21 04:34:00,208.01,208.05,208.01,208.03,95200000.0
2008-04-21 04:35:00,208.03,208.03,207.99,208.0,91600000.0
2008-04-21 04:36:00,207.995,208.0,207.975,207.99,61000000.0
2008-04-21 04:37:00,207.99,207.99,207.99,207.99,62000000.0
2008-04-21 04:38:00,207.99,207.99,207.99,207.99,31600000.0
2008-04-21 04:39:00,207.99,208.01,207.99,207.995,24400000.0
2008-04-21 04:40:00,207.995,208.0,207.975,207.98,47000000.0
2008-04-21 04:41:00,207.98,208.02,207.98,208.0,63200000.0
2008-04-21 04:42:00,208.0,208.02,207.97,207.97,36600000.0
2008-04-21 04:43:00,207.97,207.97,207.915,207.915,70400000.0
2008-04-21 04:44:00,207.915,207.94,207.915,207.93,26400000.0
2008-04-21 04:45:00,207.93,207.94,207.865,207.865,99000000.0
2008-04-21 04:46:00,207.865,207.9,207.86,207.9,131800000.0
2008-04-21 04:47:00,207.9,207.94,207.9,207.93,166600000.0
2008-04-21 04:48:00,207.93,207.94,207.92,207.92,45600000.0
2008-04-21 04:49:00,207.92,207.92,207.88,207.88,70400000.0
2008-04-21 04:50:00,207.88,207.88,207.87,207.87,66800000.0
2008-04-21 04:51:00,207.87,207.89,207.865,207.89,53800000.0
2008-04-21 04:52:00,207.89,207.89,207.87,207.87,31200000.0
2008-04-21 04:53:00,207.87,207.88,207.86,207.88,114400000.0
2008-04-21 04:54:00,207.88,207.9,207.86,207.86,156000000.0
2008-04-21 04:55:00,207.86,207.86,207.85,207.85,74800000.0
2008-04-21 04:56:00,207.85,207.87,207.85,207.86,53200000.0
2008-04-21 04:57:00,207.86,207.88,207.845,207.86,64600000.0
2008-04-21 04:58:00,207.86,207.86,207.795,207.795,28800000.0
2008-04-21 04:59:00,207.795,207.83,207.785,207.8,232400000.0
2008-04-21 05:00:00,207.8,207.82,207.78,207.8,195600000.0
2008-04-21 05:01:00,207.8,207.83,207.79,207.8,156400000.0
2008-04-21 05:02:00,207.8,207.82,207.8,207.81,68000000.0
2008-04-21 05:03:00,207.81,207.82,207.78,207.78,125800000.0
2008-04-21 05:04:00,207.78,207.79,207.745,207.75,118000000.0
2008-04-21 05:05:00,207.75,207.75,207.725,207.74,49200000.0
2008-04-21 05:06:00,207.74,207.76,207.73,207.73,79600000.0
2008-04-21 05:07:00,207.73,207.75,207.725,207.725,24800000.0
2008-04-21 05:08:00,207.725,207.75,207.725,207.75,48800000.0
2008-04-21 05:09:00,207.75,207.8,207.75,207.79,100400000.0
2008-04-21 05:10:00,207.79,207.795,207.76,207.78,35000000.0
2008-04-21 05:11:00,207.78,207.78,207.755,207.78,43400000.0
2008-04-21 05:12:00,207.78,207.78,207.765,207.78,77800000.0
2008-04-21 05:13:00,207.78,207.785,207.78,207.785,18000000.0
2008-04-21 05:14:00,207.785,207.785,207.785,207.785,4200000.0
2008-04-21 05:15:00,207.785,207.8,207.785,207.8,29800000.0
2008-04-21 05:16:00,207.8,207.8,207.8,207.8,54000000.0
2008-04-21 05:17:00,207.8,207.8,207.8,207.8,58400000.0
2008-04-21 05:18:00,207.8,207.8,207.8,207.8,34800000.0
2008-04-21 05:19:00,207.8,207.8,207.79,207.79,66200000.0
2008-04-21 05:20:00,207.79,207.81,207.71,207.72,150800000.0
2008-04-21 05:21:00,207.72,207.745,207.66,207.715,218600000.0
2008-04-21 05:22:00,207.715,207.73,207.695,207.71,99400000.0
2008-04-21 05:23:00,207.71,207.78,207.71,207.765,232600000.0
2008-04-21 05:24:00,207.765,207.8,207.73,207.76,346400000.0
2008-04-21 05:25:00,207.74,207.79,207.73,207.78,248400000.0
2008-04-21 05:26:00,207.78,207.78,207.72,207.725,210800000.0
2008-04-21 05:27:00,207.725,207.74,207.725,207.73,71400000.0
2008-04-21 05:28:00,207.73,207.73,207.73,207.73,48800000.0
2008-04-21 05:29:00,207.73,207.75,207.73,207.75,110400000.0
2008-04-21 05:30:00,207.75,207.75,207.71,207.73,139600000.0
2008-04-21 05:31:00,207.73,207.73,207.71,207.72,142800000.0
2008-04-21 05:32:00,207.72,207.72,207.68,207.68,98800000.0
2008-04-21 05:33:00,207.68,207.7,207.68,207.7,44800000.0
2008-04-21 05:34:00,207.7,207.72,207.69,207.69,103200000.0
2008-04-21 05:35:00,207.69,207.7,207.69,207.7,174200000.0
2008-04-21 05:36:00,207.7,207.7,207.66,207.67,246600000.0
2008-04-21 05:37:00,207.66,207.68,207.66,207.66,114100000.0
2008-04-21 05:38:00,207.66,207.68,207.66,207.66,88800000.0
2008-04-21 05:39:00,207.66,207.66,207.6,207.605,201400000.0
2008-04-21 05:40:00,207.605,207.64,207.605,207.625,92400000.0
2008-04-21 05:41:00,207.625,207.625,207.605,207.605,82600000.0
2008-04-21 05:42:00,207.605,207.62,207.605,207.62,64800000.0
2008-04-21 05:43:00,207.62,207.66,207.62,207.66,54900000.0
2008-04-21 05:44:00,207.66,207.67,207.65,207.65,54400000.0
2008-04-21 05:45:00,207.65,207.65,207.65,207.65,64000000.0
2008-04-21 05:46:00,207.65,207.66,207.64,207.65,66900000.0
2008-04-21 05:47:00,207.65,207.66,207.645,207.65,77600000.0
2008-04-21 05:48:00,207.65,207.66,207.64,207.66,48400000.0
2008-04-21 05:49:00,207.64,207.65,207.64,207.65,64800000.0
2008-04-21 05:50:00,207.65,207.68,207.63,207.64,227200000.0
2008-04-21 05:51:00,207.64,207.65,207.61,207.64,95200000.0
2008-04-21 05:52:00,207.64,207.65,207.63,207.63,96400000.0
2008-04-21 05:53:00,207.63,207.66,207.63,207.65,148600000.0
2008-04-21 05:54:00,207.65,207.67,207.64,207.65,81600000.0
2008-04-21 05:55:00,207.65,207.68,207.64,207.68,116800000.0
2008-04-21 05:56:00,207.68,207.7,207.64,207.65,243000000.0
2008-04-21 05:57:00,207.65,207.69,207.65,207.67,166600000.0
2008-04-21 05:58:00,207.67,207.7,207.64,207.7,224400000.0
2008-04-21 05:59:00,207.695,207.71,207.68,207.68,231700000.0
2008-04-21 06:00:00,207.68,207.69,207.65,207.69,197400000.0
2008-04-21 06:01:00,207.69,207.69,207.61,207.61,199600000.0
2008-04-21 06:02:00,207.61,207.68,207.57,207.6,297600000.0
2008-04-21 06:03:00,207.595,207.63,207.59,207.63,216000000.0
2008-04-21 06:04:00,207.63,207.65,207.6,207.61,270500000.0
2008-04-21 06:05:00,207.61,207.62,207.57,207.58,205800000.0
2008-04-21 06:06:00,207.58,207.62,207.56,207.57,207500000.0
2008-04-21 06:07:00,207.56,207.58,207.52,207.52,311000000.0
2008-04-21 06:08:00,207.52,207.54,207.52,207.53,197400000.0
2008-04-21 06:09:00,207.53,207.54,207.53,207.54,78400000.0
2008-04-21 06:10:00,207.54,207.54,207.52,207.54,168200000.0
2008-04-21 06:11:00,207.54,207.62,207.54,207.54,87600000.0
2008-04-21 06:12:00,207.54,207.56,207.54,207.55,136800000.0
2008-04-21 06:13:00,207.55,207.58,207.55,207.55,160000000.0
2008-04-21 06:14:00,207.55,207.56,207.53,207.56,175200000.0
2008-04-21 06:15:00,207.56,207.64,207.54,207.64,137200000.0
2008-04-21 06:16:00,207.64,207.64,207.58,207.6,209600000.0
2008-04-21 06:17:00,207.6,207.62,207.6,207.62,95200000.0
2008-04-21 06:18:00,207.62,207.65,207.62,207.65,72800000.0
2008-04-21 06:19:00,207.65,207.65,207.62,207.62,145600000.0
2008-04-21 06:20:00,207.62,207.62,207.58,207.58,145600000.0
2008-04-21 06:21:00,207.58,207.59,207.58,207.59,80200000.0
2008-04-21 06:22:00,207.6,207.62,207.6,207.62,89200000.0
2008-04-21 06:23:00,207.62,207.62,207.6,207.61,57600000.0
2008-04-21 06:24:00,207.61,207.61,207.61,207.61,102400000.0
2008-04-21 06:25:00,207.61,207.62,207.585,207.585,74200000.0
2008-04-21 06:26:00,207.585,207.6,207.565,207.59,112800000.0
2008-04-21 06:27:00,207.59,207.6,207.57,207.6,71600000.0
2008-04-21 06:28:00,207.6,207.6,207.545,207.57,216200000.0
2008-04-21 06:29:00,207.57,207.57,207.55,207.55,127200000.0
2008-04-21 06:30:00,207.55,207.58,207.5,207.54,310300000.0
2008-04-21 06:31:00,207.54,207.55,207.5,207.51,221600000.0
2008-04-21 06:32:00,207.53,207.58,207.5,207.55,420000000.0
2008-04-21 06:33:00,207.55,207.55,207.53,207.54,109400000.0
2008-04-21 06:34:00,207.54,207.6,207.535,207.57,227800000.0
2008-04-21 06:35:00,207.57,207.59,207.56,207.575,115200000.0
2008-04-21 06:36:00,207.575,207.58,207.56,207.58,140600000.0
2008-04-21 06:37:00,207.58,207.58,207.46,207.46,426800000.0
2008-04-21 06:38:00,207.46,207.48,207.43,207.48,409600000.0
2008-04-21 06:39:00,207.48,207.52,207.48,207.5,234400000.0
2008-04-21 06:40:00,207.5,207.51,207.49,207.5,179200000.0
2008-04-21 06:41:00,207.5,207.5,207.45,207.455,129600000.0
2008-04-21 06:42:00,207.455,207.46,207.415,207.425,154200000.0
2008-04-21 06:43:00,207.425,207.445,207.425,207.44,68800000.0
2008-04-21 06:44:00,207.44,207.45,207.425,207.44,282600000.0
2008-04-21 06:45:00,207.44,207.46,207.44,207.44,209800000.0
2008-04-21 06:46:00,207.44,207.47,207.44,207.47,139600000.0
2008-04-21 06:47:00,207.47,207.47,207.44,207.46,216000000.0
2008-04-21 06:48:00,207.46,207.51,207.46,207.5,62600000.0
2008-04-21 06:49:00,207.5,207.5,207.47,207.475,59000000.0
2008-04-21 06:50:00,207.475,207.5,207.47,207.49,109600000.0
2008-04-21 06:51:00,207.49,207.49,207.47,207.48,87200000.0
2008-04-21 06:52:00,207.48,207.52,207.48,207.52,162100000.0
2008-04-21 06:53:00,207.52,207.55,207.51,207.54,261600000.0
2008-04-21 06:54:00,207.54,207.57,207.535,207.55,200000000.0
2008-04-21 06:55:00,207.55,207.63,207.55,207.61,164800000.0
2008-04-21 06:56:00,207.61,207.64,207.6,207.6,223800000.0
2008-04-21 06:57:00,207.6,207.6,207.6,207.6,69600000.0
2008-04-21 06:58:00,207.6,207.6,207.6,207.6,74400000.0
2008-04-21 06:59:00,207.6,207.68,207.6,207.65,183700000.0
2008-04-21 07:00:00,207.65,207.68,207.62,207.63,341600000.0
2008-04-21 07:01:00,207.63,207.67,207.615,207.65,156600000.0
2008-04-21 07:02:00,207.65,207.72,207.65,207.71,291600000.0
2008-04-21 07:03:00,207.71,207.75,207.66,207.75,245900000.0
2008-04-21 07:04:00,207.74,207.75,207.61,207.63,271000000.0
2008-04-21 07:05:00,207.62,207.65,207.575,207.63,361000000.0
2008-04-21 07:06:00,207.63,207.635,207.61,207.635,229200000.0
2008-04-21 07:07:00,207.64,207.645,207.605,207.63,166800000.0
2008-04-21 07:08:00,207.63,207.65,207.61,207.62,351400000.0
2008-04-21 07:09:00,207.63,207.67,207.625,207.65,254600000.0
2008-04-21 07:10:00,207.65,207.66,207.635,207.66,161800000.0
2008-04-21 07:11:00,207.66,207.68,207.66,207.66,148400000.0
2008-04-21 07:12:00,207.66,207.67,207.64,207.64,152000000.0
2008-04-21 07:13:00,207.64,207.66,207.635,207.635,83400000.0
2008-04-21 07:14:00,207.63,207.66,207.62,207.64,129400000.0
2008-04-21 07:15:00,207.64,207.64,207.625,207.64,96800000.0
2008-04-21 07:16:00,207.64,207.64,207.62,207.64,39600000.0
2008-04-21 07:17:00,207.64,207.64,207.58,207.6,215200000.0
2008-04-21 07:18:00,207.6,207.63,207.575,207.62,299600000.0
2008-04-21 07:19:00,207.62,207.65,207.615,207.63,201000000.0
2008-04-21 07:20:00,207.63,207.63,207.58,207.58,170800000.0
2008-04-21 07:21:00,207.58,207.59,207.56,207.58,233200000.0
2008-04-21 07:22:00,207.58,207.59,207.56,207.56,155000000.0
2008-04-21 07:23:00,207.56,207.58,207.56,207.575,99600000.0
2008-04-21 07:24:00,207.575,207.575,207.54,207.56,95400000.0
2008-04-21 07:25:00,207.56,207.58,207.56,207.58,40600000.0
2008-04-21 07:26:00,207.58,207.61,207.58,207.61,50000000.0
2008-04-21 07:27:00,207.61,207.61,207.58,207.59,71400000.0
2008-04-21 07:28:00,207.59,207.67,207.59,207.65,83100000.0
2008-04-21 07:29:00,207.65,207.67,207.63,207.63,46200000.0
2008-04-21 07:30:00,207.63,207.635,207.585,207.605,137600000.0
2008-04-21 07:31:00,207.605,207.615,207.595,207.615,110500000.0
2008-04-21 07:32:00,207.615,207.63,207.61,207.63,48600000.0
2008-04-21 07:33:00,207.63,207.63,207.63,207.63,8800000.0
2008-04-21 07:34:00,207.63,207.63,207.62,207.63,50400000.0
2008-04-21 07:35:00,207.63,207.63,207.58,207.58,122800000.0
2008-04-21 07:36:00,207.58,207.595,207.555,207.565,119000000.0
2008-04-21 07:37:00,207.575,207.59,207.56,207.575,69000000.0
2008-04-21 07:38:00,207.575,207.605,207.57,207.6,296400000.0
2008-04-21 07:39:00,207.6,207.64,207.57,207.64,282800000.0
2008-04-21 07:40:00,207.64,207.66,207.63,207.64,137800000.0
2008-04-21 07:41:00,207.64,207.64,207.545,207.565,251000000.0
2008-04-21 07:42:00,207.565,207.595,207.5,207.525,322100000.0
2008-04-21 07:43:00,207.525,207.525,207.5,207.52,151600000.0
2008-04-21 07:44:00,207.52,207.54,207.52,207.53,95200000.0
2008-04-21 07:45:00,207.53,207.54,207.52,207.53,221800000.0
2008-04-21 07:46:00,207.535,207.59,207.535,207.59,214100000.0
2008-04-21 07:47:00,207.59,207.61,207.58,207.59,86800000.0
2008-04-21 07:48:00,207.59,207.59,207.57,207.59,86000000.0
2008-04-21 07:49:00,207.59,207.59,207.55,207.55,113700000.0
2008-04-21 07:50:00,207.55,207.58,207.55,207.56,249600000.0
2008-04-21 07:51:00,207.56,207.57,207.54,207.56,69600000.0
2008-04-21 07:52:00,207.56,207.61,207.56,207.58,163500000.0
2008-04-21 07:53:00,207.58,207.62,207.58,207.59,288600000.0
2008-04-21 07:54:00,207.59,207.61,207.59,207.61,234800000.0
2008-04-21 07:55:00,207.61,207.63,207.61,207.61,252400000.0
2008-04-21 07:56:00,207.61,207.65,207.56,207.65,272500000.0
2008-04-21 07:57:00,207.65,207.66,207.59,207.61,259400000.0
2008-04-21 07:58:00,207.605,207.69,207.6,207.69,296100000.0
2008-04-21 07:59:00,207.69,207.7,207.59,207.67,235700000.0
2008-04-21 08:00:00,207.67,207.67,207.605,207.605,171200000.0
2008-04-21 08:01:00,207.61,207.675,207.595,207.635,270300000.0
2008-04-21 08:02:00,207.635,207.68,207.625,207.655,274100000.0
2008-04-21 08:03:00,207.655,207.725,207.655,207.69,207100000.0
2008-04-21 08:04:00,207.69,207.69,207.525,207.54,293400000.0
2008-04-21 08:05:00,207.54,207.62,207.54,207.61,369200000.0
2008-04-21 08:06:00,207.61,207.66,207.58,207.66,335100000.0
2008-04-21 08:07:00,207.66,207.68,207.6,207.6,325400000.0
2008-04-21 08:08:00,207.6,207.65,207.59,207.625,377500000.0
2008-04-21 08:09:00,207.62,207.64,207.6,207.6,255400000.0
2008-04-21 08:10:00,207.6,207.6,207.55,207.58,322700000.0
2008-04-21 08:11:00,207.58,207.61,207.57,207.57,348200000.0
2008-04-21 08:12:00,207.57,207.6,207.46,207.48,272300000.0
2008-04-21 08:13:00,207.47,207.56,207.46,207.55,367300000.0
2008-04-21 08:14:00,207.55,207.55,207.49,207.5,315500000.0
2008-04-21 08:15:00,207.5,207.52,207.445,207.51,430300000.0
2008-04-21 08:16:00,207.52,207.58,207.495,207.58,270100000.0
2008-04-21 08:17:00,207.58,207.67,207.57,207.66,297500000.0
2008-04-21 08:18:00,207.66,207.69,207.615,207.645,282700000.0
2008-04-21 08:19:00,207.645,207.675,207.595,207.595,256500000.0
2008-04-21 08:20:00,207.585,207.62,207.58,207.62,400200000.0
2008-04-21 08:21:00,207.61,207.615,207.56,207.585,276600000.0
2008-04-21 08:22:00,207.585,207.68,207.585,207.66,370000000.0
2008-04-21 08:23:00,207.66,207.66,207.625,207.655,373200000.0
2008-04-21 08:24:00,207.655,207.67,207.63,207.65,152000000.0
2008-04-21 08:25:00,207.65,207.69,207.645,207.68,376000000.0
2008-04-21 08:26:00,207.68,207.75,207.67,207.69,376000000.0
2008-04-21 08:27:00,207.69,207.69,207.6,207.6,212400000.0
2008-04-21 08:28:00,207.6,207.6,207.53,207.53,338800000.0
2008-04-21 08:29:00,207.53,207.62,207.53,207.62,470400000.0
2008-04-21 08:30:00,207.62,207.65,207.6,207.63,440900000.0
2008-04-21 08:31:00,207.63,207.64,207.55,207.61,364400000.0
2008-04-21 08:32:00,207.61,207.63,207.57,207.57,397900000.0
2008-04-21 08:33:00,207.57,207.61,207.55,207.59,405900000.0
2008-04-21 08:34:00,207.59,207.59,207.52,207.56,220900000.0
2008-04-21 08:35:00,207.56,207.71,207.55,207.67,385900000.0
2008-04-21 08:36:00,207.67,207.71,207.635,207.685,335300000.0
2008-04-21 08:37:00,207.69,207.8,207.66,207.76,329500000.0
2008-04-21 08:38:00,207.76,207.76,207.675,207.675,363700000.0
2008-04-21 08:39:00,207.675,207.75,207.67,207.73,418200000.0
2008-04-21 08:40:00,207.73,207.74,207.68,207.685,403900000.0
2008-04-21 08:41:00,207.685,207.75,207.63,207.63,354600000.0
2008-04-21 08:42:00,207.63,207.66,207.59,207.63,254200000.0
2008-04-21 08:43:00,207.63,207.67,207.585,207.66,493900000.0
2008-04-21 08:44:00,207.66,207.69,207.65,207.69,381400000.0
2008-04-21 08:45:00,207.69,207.74,207.68,207.72,286000000.0
2008-04-21 08:46:00,207.72,207.74,207.49,207.49,361900000.0
2008-04-21 08:47:00,207.5,207.605,207.5,207.55,349200000.0
2008-04-21 08:48:00,207.55,207.61,207.55,207.59,353300000.0
2008-04-21 08:49:00,207.59,207.61,207.555,207.565,263800000.0
2008-04-21 08:50:00,207.565,207.57,207.53,207.53,167500000.0
2008-04-21 08:51:00,207.53,207.53,207.455,207.5,239200000.0
2008-04-21 08:52:00,207.5,207.5,207.445,207.455,154200000.0
2008-04-21 08:53:00,207.455,207.485,207.365,207.365,258500000.0
2008-04-21 08:54:00,207.365,207.365,207.28,207.31,270400000.0
2008-04-21 08:55:00,207.3,207.46,207.27,207.28,293100000.0
2008-04-21 08:56:00,207.29,207.33,207.265,207.31,226600000.0
2008-04-21 08:57:00,207.31,207.395,207.3,207.345,221200000.0
2008-04-21 08:58:00,207.34,207.415,207.32,207.375,328700000.0
2008-04-21 08:59:00,207.375,207.415,207.33,207.345,295800000.0
2008-04-21 09:00:00,207.35,207.355,207.305,207.32,483700000.0
2008-04-21 09:01:00,207.33,207.335,207.245,207.275,524499999.0
2008-04-21 09:02:00,207.285,207.285,207.07,207.245,450485000.0
2008-04-21 09:03:00,207.245,207.33,207.24,207.27,203800000.0
2008-04-21 09:04:00,207.27,207.28,207.2,207.25,184000000.0
2008-04-21 09:05:00,207.25,207.26,207.15,207.15,171000000.0
2008-04-21 09:06:00,207.15,207.18,207.05,207.11,209300000.0
2008-04-21 09:07:00,207.11,207.16,207.07,207.13,250800000.0
2008-04-21 09:08:00,207.13,207.13,207.0,207.0,280000000.0
2008-04-21 09:09:00,207.0,207.0,206.94,206.98,154900000.0
2008-04-21 09:10:00,206.98,206.99,206.96,206.98,145000000.0
2008-04-21 09:11:00,207.025,207.06,206.98,207.02,162500000.0
2008-04-21 09:12:00,207.02,207.12,207.02,207.115,209300000.0
2008-04-21 09:13:00,207.115,207.125,207.03,207.03,254600000.0
2008-04-21 09:14:00,207.03,207.095,207.0,207.085,205200000.0
2008-04-21 09:15:00,207.085,207.245,207.08,207.225,346700000.0
2008-04-21 09:16:00,207.22,207.285,207.18,207.26,276100000.0
2008-04-21 09:17:00,207.25,207.345,207.25,207.26,286100000.0
2008-04-21 09:18:00,207.26,207.275,207.2,207.21,362600000.0
2008-04-21 09:19:00,207.21,207.31,207.21,207.29,227400000.0
2008-04-21 09:20:00,207.29,207.3,207.14,207.16,251500000.0
2008-04-21 09:21:00,207.16,207.25,207.14,207.23,150700000.0
2008-04-21 09:22:00,207.23,207.25,207.15,207.23,210600000.0
2008-04-21 09:23:00,207.23,207.23,207.005,207.09,247200000.0
2008-04-21 09:24:00,207.08,207.13,206.975,207.02,263200000.0
2008-04-21 09:25:00,207.02,207.045,206.925,207.03,282700000.0
2008-04-21 09:26:00,207.03,207.05,206.995,206.995,237500000.0
2008-04-21 09:27:00,206.995,207.01,206.94,206.94,110200000.0
2008-04-21 09:28:00,206.94,206.99,206.94,206.965,221200000.0
2008-04-21 09:29:00,206.98,207.09,206.98,207.05,214800000.0
2008-04-21 09:30:00,207.055,207.07,206.975,207.03,247900000.0
2008-04-21 09:31:00,207.03,207.04,207.005,207.04,148200000.0
2008-04-21 09:32:00,207.05,207.17,207.05,207.15,178700000.0
2008-04-21 09:33:00,207.15,207.17,207.15,207.16,126500000.0
2008-04-21 09:34:00,207.16,207.17,207.095,207.095,243200000.0
2008-04-21 09:35:00,207.105,207.13,207.08,207.1,243400000.0
2008-04-21 09:36:00,207.1,207.12,207.085,207.09,144400000.0
2008-04-21 09:37:00,207.09,207.09,207.065,207.08,143000000.0
2008-04-21 09:38:00,207.08,207.11,207.08,207.08,120900000.0
2008-04-21 09:39:00,207.08,207.08,206.8,206.81,211300000.0
2008-04-21 09:40:00,206.805,206.84,206.54,206.62,346300000.0
2008-04-21 09:41:00,206.62,206.765,206.62,206.725,340600000.0
2008-04-21 09:42:00,206.725,206.735,206.605,206.675,447200000.0
2008-04-21 09:43:00,206.675,206.675,206.575,206.575,421500000.0
2008-04-21 09:44:00,206.575,206.68,206.575,206.645,272800000.0
2008-04-21 09:45:00,206.645,206.66,206.59,206.59,247500000.0
2008-04-21 09:46:00,206.59,206.615,206.43,206.5,281900000.0
2008-04-21 09:47:00,206.48,206.5,206.445,206.46,279500000.0
2008-04-21 09:48:00,206.46,206.64,206.45,206.6,221200000.0
2008-04-21 09:49:00,206.6,206.63,206.53,206.53,211800000.0
2008-04-21 09:50:00,206.53,206.54,206.355,206.405,301300000.0
2008-04-21 09:51:00,206.405,206.47,206.32,206.32,266600000.0
2008-04-21 09:52:00,206.32,206.355,206.25,206.355,233700000.0
2008-04-21 09:53:00,206.355,206.38,206.28,206.37,204200000.0
2008-04-21 09:54:00,206.38,206.53,206.33,206.44,217500000.0
2008-04-21 09:55:00,206.44,206.48,206.33,206.35,256300000.0
2008-04-21 09:56:00,206.35,206.37,206.18,206.205,267900000.0
2008-04-21 09:57:00,206.245,206.34,206.23,206.29,203500000.0
2008-04-21 09:58:00,206.29,206.335,206.26,206.285,223100000.0
2008-04-21 09:59:00,206.285,206.305,205.925,205.94,282800000.0
2008-04-21 10:00:00,205.945,206.13,205.935,205.955,334600000.0
2008-04-21 10:01:00,205.955,206.115,205.955,206.08,319300000.0
2008-04-21 10:02:00,206.08,206.165,206.03,206.14,310900000.0
2008-04-21 10:03:00,206.155,206.205,206.09,206.115,477100000.0
2008-04-21 10:04:00,206.115,206.115,206.015,206.03,344000000.0
2008-04-21 10:05:00,206.03,206.045,205.9,205.93,248100000.0
2008-04-21 10:06:00,205.93,205.94,205.82,205.82,214800000.0
2008-04-21 10:07:00,205.82,205.83,205.71,205.72,321500000.0
2008-04-21 10:08:00,205.695,205.77,205.65,205.665,289000000.0
2008-04-21 10:09:00,205.665,205.75,205.595,205.715,319800000.0
2008-04-21 10:10:00,205.71,205.75,205.68,205.73,220400000.0
2008-04-21 10:11:00,205.74,205.76,205.675,205.685,277400000.0
2008-04-21 10:12:00,205.685,205.71,205.63,205.69,307200000.0
2008-04-21 10:13:00,205.69,205.83,205.69,205.83,365000000.0
2008-04-21 10:14:00,205.83,205.83,205.75,205.76,254100000.0
2008-04-21 10:15:00,205.76,205.78,205.69,205.735,230200000.0
2008-04-21 10:16:00,205.735,205.735,205.595,205.63,257400000.0
2008-04-21 10:17:00,205.63,205.65,205.585,205.595,284900000.0
2008-04-21 10:18:00,205.595,205.71,205.595,205.68,230400000.0
2008-04-21 10:19:00,205.68,205.69,205.61,205.68,270300000.0
2008-04-21 10:20:00,205.68,205.7,205.61,205.67,357800000.0
2008-04-21 10:21:00,205.67,205.71,205.635,205.655,259500000.0
2008-04-21 10:22:00,205.655,205.685,205.57,205.63,294700000.0
2008-04-21 10:23:00,205.63,205.665,205.59,205.655,247700000.0
2008-04-21 10:24:00,205.645,205.815,205.645,205.78,266200000.0
2008-04-21 10:25:00,205.78,205.87,205.77,205.83,210100000.0
2008-04-21 10:26:00,205.83,205.92,205.83,205.9,339100000.0
2008-04-21 10:27:00,205.9,206.0,205.83,205.935,282200000.0
2008-04-21 10:28:00,205.935,206.0,205.935,205.98,231100000.0
2008-04-21 10:29:00,205.975,205.975,205.9,205.92,185800000.0
2008-04-21 10:30:00,205.92,205.92,205.72,205.81,267100000.0
2008-04-21 10:31:00,205.805,205.84,205.77,205.81,179800000.0
2008-04-21 10:32:00,205.8,205.82,205.75,205.82,245100000.0
2008-04-21 10:33:00,205.82,205.89,205.725,205.74,248700000.0
2008-04-21 10:34:00,205.74,205.79,205.66,205.79,292700000.0
2008-04-21 10:35:00,205.79,205.85,205.74,205.74,271400000.0
2008-04-21 10:36:00,205.74,205.97,205.74,205.91,214000000.0
2008-04-21 10:37:00,205.89,205.935,205.87,205.91,216800000.0
2008-04-21 10:38:00,205.91,205.96,205.84,205.96,262800000.0
2008-04-21 10:39:00,205.97,205.97,205.905,205.92,194300000.0
2008-04-21 10:40:00,205.92,205.98,205.87,205.97,182900000.0
2008-04-21 10:41:00,205.97,205.98,205.93,205.94,170400000.0
2008-04-21 10:42:00,205.94,206.04,205.93,206.04,149200000.0
2008-04-21 10:43:00,206.04,206.08,206.02,206.06,142200000.0
2008-04-21 10:44:00,206.06,206.13,206.035,206.1,222000000.0
2008-04-21 10:45:00,206.1,206.11,206.05,206.06,276800000.0
2008-04-21 10:46:00,206.05,206.08,205.96,205.96,138900000.0
2008-04-21 10:47:00,205.96,205.97,205.925,205.93,125900000.0
2008-04-21 10:48:00,205.93,205.95,205.89,205.92,141500000.0
2008-04-21 10:49:00,205.92,205.97,205.885,205.9,223400000.0
2008-04-21 10:50:00,205.9,205.905,205.81,205.88,232800000.0
2008-04-21 10:51:00,205.88,205.97,205.88,205.88,165600000.0
2008-04-21 10:52:00,205.88,205.9,205.83,205.84,149300000.0
2008-04-21 10:53:00,205.84,205.96,205.83,205.94,159200000.0
2008-04-21 10:54:00,205.94,205.95,205.87,205.88,213900000.0
2008-04-21 10:55:00,205.88,205.91,205.84,205.86,244700000.0
2008-04-21 10:56:00,205.86,205.91,205.86,205.86,209600000.0
2008-04-21 10:57:00,205.86,205.925,205.86,205.92,180100000.0
2008-04-21 10:58:00,205.92,205.97,205.91,205.96,181000000.0
2008-04-21 10:59:00,205.96,205.975,205.92,205.94,310500000.0
2008-04-21 11:00:00,205.94,205.955,205.92,205.95,124700000.0
2008-04-21 11:01:00,205.95,206.05,205.95,206.02,204100000.0
2008-04-21 11:02:00,206.02,206.03,205.95,206.01,211900000.0
2008-04-21 11:03:00,206.01,206.03,205.985,205.99,229400000.0
2008-04-21 11:04:00,205.99,206.03,205.98,206.03,243000000.0
2008-04-21 11:05:00,206.03,206.03,205.98,205.99,88300000.0
2008-04-21 11:06:00,205.99,206.01,205.99,206.0,123500000.0
2008-04-21 11:07:00,206.0,206.03,206.0,206.03,110400000.0
2008-04-21 11:08:00,206.03,206.06,206.01,206.01,118400000.0
2008-04-21 11:09:00,206.01,206.1,206.005,206.1,167900000.0
2008-04-21 11:10:00,206.1,206.125,206.08,206.08,201600000.0
2008-04-21 11:11:00,206.08,206.18,206.08,206.16,208000000.0
2008-04-21 11:12:00,206.16,206.2,206.16,206.16,145000000.0
2008-04-21 11:13:00,206.16,206.18,206.11,206.12,209100000.0
2008-04-21 11:14:00,206.12,206.14,206.0,206.03,216300000.0
2008-04-21 11:15:00,206.03,206.065,206.005,206.06,196900000.0
2008-04-21 11:16:00,206.06,206.075,205.98,206.035,208000000.0
2008-04-21 11:17:00,206.045,206.06,205.995,206.05,291500000.0
2008-04-21 11:18:00,206.05,206.075,205.94,205.945,213900000.0
2008-04-21 11:19:00,205.945,205.99,205.945,205.965,110200000.0
2008-04-21 11:20:00,205.965,205.98,205.845,205.91,254900000.0
2008-04-21 11:21:00,205.91,205.94,205.89,205.92,196600000.0
2008-04-21 11:22:00,205.92,205.945,205.875,205.92,165000000.0
2008-04-21 11:23:00,205.92,205.935,205.82,205.83,185000000.0
2008-04-21 11:24:00,205.83,205.95,205.83,205.9,267000000.0
2008-04-21 11:25:00,205.9,205.9,205.725,205.795,289200000.0
2008-04-21 11:26:00,205.795,205.81,205.735,205.735,239600000.0
2008-04-21 11:27:00,205.77,205.815,205.71,205.8,268100000.0
2008-04-21 11:28:00,205.8,205.81,205.68,205.71,357300000.0
2008-04-21 11:29:00,205.705,205.745,205.69,205.69,303200000.0
2008-04-21 11:30:00,205.69,205.75,205.66,205.67,178000000.0
2008-04-21 11:31:00,205.67,205.68,205.555,205.61,444600000.0
2008-04-21 11:32:00,205.61,205.63,205.56,205.585,288700000.0
2008-04-21 11:33:00,205.585,205.62,205.535,205.535,179100000.0
2008-04-21 11:34:00,205.535,205.56,205.485,205.495,258000000.0
2008-04-21 11:35:00,205.495,205.55,205.43,205.475,316600000.0
2008-04-21 11:36:00,205.475,205.56,205.475,205.51,161400000.0
2008-04-21 11:37:00,205.51,205.52,205.42,205.5,294000000.0
2008-04-21 11:38:00,205.5,205.56,205.48,205.55,222000000.0
2008-04-21 11:39:00,205.55,205.59,205.525,205.525,181700000.0
2008-04-21 11:40:00,205.53,205.56,205.51,205.54,214100000.0
2008-04-21 11:41:00,205.525,205.58,205.525,205.57,169300000.0
2008-04-21 11:42:00,205.57,205.57,205.53,205.57,215600000.0
2008-04-21 11:43:00,205.57,205.59,205.475,205.475,246600000.0
2008-04-21 11:44:00,205.475,205.525,205.465,205.52,219700000.0
2008-04-21 11:45:00,205.52,205.66,205.52,205.565,306300000.0
2008-04-21 11:46:00,205.565,205.59,205.51,205.53,236000000.0
2008-04-21 11:47:00,205.53,205.58,205.43,205.45,249800000.0
2008-04-21 11:48:00,205.45,205.485,205.435,205.435,319500000.0
2008-04-21 11:49:00,205.435,205.465,205.405,205.455,214500000.0
2008-04-21 11:50:00,205.455,205.535,205.435,205.495,264800000.0
2008-04-21 11:51:00,205.485,205.54,205.485,205.54,204800000.0
2008-04-21 11:52:00,205.54,205.54,205.465,205.47,144800000.0
2008-04-21 11:53:00,205.48,205.51,205.43,205.44,158600000.0
2008-04-21 11:54:00,205.44,205.46,205.42,205.44,178600000.0
2008-04-21 11:55:00,205.44,205.46,205.41,205.43,181700000.0
2008-04-21 11:56:00,205.43,205.45,205.42,205.43,149900000.0
2008-04-21 11:57:00,205.43,205.47,205.36,205.42,186200000.0
2008-04-21 11:58:00,205.42,205.48,205.4,205.45,156500000.0
2008-04-21 11:59:00,205.45,205.48,205.425,205.45,137600000.0
2008-04-21 12:00:00,205.445,205.445,205.315,205.32,186400000.0
2008-04-21 12:01:00,205.32,205.35,205.3,205.305,130200000.0
2008-04-21 12:02:00,205.305,205.305,205.165,205.27,264000000.0
2008-04-21 12:03:00,205.25,205.33,205.25,205.32,250700000.0
2008-04-21 12:04:00,205.32,205.36,205.27,205.27,90800000.0
2008-04-21 12:05:00,205.27,205.3,205.245,205.275,183500000.0
2008-04-21 12:06:00,205.28,205.3,205.215,205.24,163300000.0
2008-04-21 12:07:00,205.24,205.24,205.15,205.17,163100000.0
2008-04-21 12:08:00,205.17,205.18,205.11,205.14,174600000.0
2008-04-21 12:09:00,205.14,205.24,205.14,205.23,210700000.0
2008-04-21 12:10:00,205.23,205.3,205.23,205.29,234400000.0
2008-04-21 12:11:00,205.29,205.36,205.28,205.32,208200000.0
2008-04-21 12:12:00,205.32,205.34,205.32,205.32,108900000.0
2008-04-21 12:13:00,205.32,205.42,205.3,205.42,140400000.0
2008-04-21 12:14:00,205.415,205.42,205.3,205.31,157200000.0
2008-04-21 12:15:00,205.31,205.31,205.21,205.28,221700000.0
2008-04-21 12:16:00,205.28,205.35,205.28,205.325,174700000.0
2008-04-21 12:17:00,205.325,205.355,205.325,205.35,131200000.0
2008-04-21 12:18:00,205.35,205.36,205.31,205.315,220800000.0
2008-04-21 12:19:00,205.315,205.34,205.13,205.19,202500000.0
2008-04-21 12:20:00,205.19,205.24,205.19,205.24,117300000.0
2008-04-21 12:21:00,205.245,205.26,205.225,205.23,147300000.0
2008-04-21 12:22:00,205.23,205.285,205.23,205.28,117300000.0
2008-04-21 12:23:00,205.28,205.3,205.23,205.25,140000000.0
2008-04-21 12:24:00,205.25,205.25,205.175,205.21,113800000.0
2008-04-21 12:25:00,205.22,205.255,205.19,205.23,174800000.0
2008-04-21 12:26:00,205.23,205.27,205.23,205.26,164700000.0
2008-04-21 12:27:00,205.265,205.32,205.26,205.3,158100000.0
2008-04-21 12:28:00,205.3,205.345,205.28,205.325,128600000.0
2008-04-21 12:29:00,205.325,205.33,205.29,205.31,109200000.0
2008-04-21 12:30:00,205.31,205.31,205.26,205.28,170700000.0
2008-04-21 12:31:00,205.28,205.35,205.26,205.335,180300000.0
2008-04-21 12:32:00,205.335,205.35,205.235,205.295,470700000.0
2008-04-21 12:33:00,205.3,205.31,205.24,205.25,151500000.0
2008-04-21 12:34:00,205.25,205.27,205.145,205.145,261800000.0
2008-04-21 12:35:00,205.145,205.145,205.05,205.055,226000000.0
2008-04-21 12:36:00,205.05,205.06,205.02,205.03,249300000.0
2008-04-21 12:37:00,205.03,205.05,205.03,205.035,145100000.0
2008-04-21 12:38:00,205.035,205.055,204.995,205.02,332400000.0
2008-04-21 12:39:00,205.02,205.055,204.995,204.995,149900000.0
2008-04-21 12:40:00,204.995,205.04,204.97,205.02,261400000.0
2008-04-21 12:41:00,205.02,205.025,204.995,205.015,281900000.0
2008-04-21 12:42:00,205.015,205.015,204.96,204.97,196300000.0
2008-04-21 12:43:00,204.97,205.01,204.97,204.975,156200000.0
2008-04-21 12:44:00,204.975,204.99,204.94,204.97,231900000.0
2008-04-21 12:45:00,204.97,204.99,204.94,204.98,159500000.0
2008-04-21 12:46:00,204.96,204.96,204.865,204.87,175700000.0
2008-04-21 12:47:00,204.87,204.875,204.755,204.785,208400000.0
2008-04-21 12:48:00,204.785,204.855,204.78,204.82,165400000.0
2008-04-21 12:49:00,204.82,204.84,204.735,204.78,173200000.0
2008-04-21 12:50:00,204.79,204.87,204.775,204.86,252500000.0
2008-04-21 12:51:00,204.86,204.865,204.7,204.7,237400000.0
2008-04-21 12:52:00,204.7,204.71,204.57,204.595,212900000.0
2008-04-21 12:53:00,204.595,204.75,204.595,204.75,224800000.0
2008-04-21 12:54:00,204.75,204.89,204.75,204.87,205600000.0
2008-04-21 12:55:00,204.87,204.88,204.7,204.72,185800000.0
2008-04-21 12:56:00,204.72,204.77,204.695,204.745,173000000.0
2008-04-21 12:57:00,204.745,204.805,204.735,204.775,293300000.0
2008-04-21 12:58:00,204.775,204.775,204.72,204.73,152100000.0
2008-04-21 12:59:00,204.73,204.75,204.715,204.74,149500000.0
2008-04-21 13:00:00,204.74,204.76,204.56,204.56,156800000.0
2008-04-21 13:01:00,204.57,204.63,204.54,204.625,372100000.0
2008-04-21 13:02:00,204.62,204.69,204.61,204.67,309300000.0
2008-04-21 13:03:00,204.66,204.66,204.535,204.555,208700000.0
2008-04-21 13:04:00,204.555,204.59,204.525,204.55,241500000.0
2008-04-21 13:05:00,204.55,204.55,204.42,204.42,223050000.0
2008-04-21 13:06:00,204.42,204.44,204.355,204.44,320200000.0
2008-04-21 13:07:00,204.44,204.48,204.36,204.36,263900000.0
2008-04-21 13:08:00,204.36,204.47,204.295,204.47,211500000.0
2008-04-21 13:09:00,204.47,204.63,204.305,204.495,239400000.0
2008-04-21 13:10:00,204.5,204.63,204.5,204.55,241600000.0
2008-04-21 13:11:00,204.55,204.68,204.54,204.635,235500000.0
2008-04-21 13:12:00,204.63,204.675,204.61,204.67,268800000.0
2008-04-21 13:13:00,204.67,204.76,204.665,204.73,298200000.0
2008-04-21 13:14:00,204.73,204.86,204.73,204.84,209500000.0
2008-04-21 13:15:00,204.84,204.86,204.795,204.83,345900000.0
2008-04-21 13:16:00,204.82,204.83,204.735,204.77,205600000.0
2008-04-21 13:17:00,204.78,204.84,204.765,204.815,175100000.0
2008-04-21 13:18:00,204.815,204.85,204.81,204.825,179500000.0
2008-04-21 13:19:00,204.815,204.855,204.795,204.805,368800000.0
2008-04-21 13:20:00,204.805,204.81,204.77,204.81,284500000.0
2008-04-21 13:21:00,204.8,204.86,204.78,204.815,186800000.0
2008-04-21 13:22:00,204.815,204.83,204.785,204.825,212600000.0
2008-04-21 13:23:00,204.825,204.91,204.825,204.905,350000000.0
2008-04-21 13:24:00,204.9,204.985,204.83,204.925,776300000.0
2008-04-21 13:25:00,204.925,205.055,204.895,205.01,687800000.0
2008-04-21 13:26:00,205.02,205.2,205.0,205.2,273200000.0
2008-04-21 13:27:00,205.18,205.24,205.16,205.24,213700000.0
2008-04-21 13:28:00,205.25,205.37,205.225,205.23,236000000.0
2008-04-21 13:29:00,205.23,205.235,205.175,205.2,302400000.0
2008-04-21 13:30:00,205.2,205.325,205.2,205.28,242800000.0
2008-04-21 13:31:00,205.275,205.275,205.195,205.21,206800000.0
2008-04-21 13:32:00,205.21,205.29,205.18,205.285,208700000.0
2008-04-21 13:33:00,205.285,205.305,205.26,205.295,160100000.0
2008-04-21 13:34:00,205.295,205.3,205.165,205.22,262000000.0
2008-04-21 13:35:00,205.22,205.26,205.175,205.18,415800000.0
2008-04-21 13:36:00,205.18,205.18,205.11,205.12,158700000.0
2008-04-21 13:37:00,205.13,205.14,205.065,205.065,207500000.0
2008-04-21 13:38:00,205.055,205.12,205.025,205.12,175200000.0
2008-04-21 13:39:00,205.12,205.245,205.12,205.225,175500000.0
2008-04-21 13:40:00,205.225,205.395,205.22,205.375,181100000.0
2008-04-21 13:41:00,205.38,205.5,205.355,205.465,182800000.0
2008-04-21 13:42:00,205.46,205.56,205.46,205.53,214000000.0
2008-04-21 13:43:00,205.535,205.6,205.51,205.52,211700000.0
2008-04-21 13:44:00,205.52,205.54,205.44,205.45,193700000.0
2008-04-21 13:45:00,205.45,205.45,205.37,205.39,155200000.0
2008-04-21 13:46:00,205.39,205.43,205.34,205.38,209000000.0
2008-04-21 13:47:00,205.38,205.42,205.34,205.35,210600000.0
2008-04-21 13:48:00,205.35,205.35,205.29,205.34,204900000.0
2008-04-21 13:49:00,205.34,205.345,205.275,205.29,201100000.0
2008-04-21 13:50:00,205.29,205.31,205.27,205.29,149500000.0
2008-04-21 13:51:00,205.29,205.33,205.26,205.33,153400000.0
2008-04-21 13:52:00,205.33,205.34,205.3,205.33,140000000.0
2008-04-21 13:53:00,205.33,205.33,205.26,205.26,169200000.0
2008-04-21 13:54:00,205.26,205.3,205.23,205.23,117000000.0
2008-04-21 13:55:00,205.23,205.26,205.22,205.225,106900000.0
2008-04-21 13:56:00,205.225,205.265,205.22,205.25,143800000.0
2008-04-21 13:57:00,205.25,205.26,205.165,205.19,101500000.0
2008-04-21 13:58:00,205.195,205.265,205.175,205.26,193500000.0
2008-04-21 13:59:00,205.26,205.275,205.17,205.17,108900000.0
2008-04-21 14:00:00,205.17,205.18,205.07,205.07,130900000.0
2008-04-21 14:01:00,205.07,205.07,205.02,205.03,231000000.0
2008-04-21 14:02:00,205.03,205.075,205.025,205.07,176000000.0
2008-04-21 14:03:00,205.07,205.12,205.065,205.105,165200000.0
2008-04-21 14:04:00,205.105,205.18,205.105,205.17,222200000.0
2008-04-21 14:05:00,205.17,205.21,205.17,205.185,209600000.0
2008-04-21 14:06:00,205.185,205.22,205.175,205.195,148800000.0
2008-04-21 14:07:00,205.195,205.29,205.195,205.27,177200000.0
2008-04-21 14:08:00,205.27,205.275,205.22,205.22,139200000.0
2008-04-21 14:09:00,205.22,205.28,205.205,205.28,155300000.0
2008-04-21 14:10:00,205.29,205.33,205.29,205.32,142100000.0
2008-04-21 14:11:00,205.32,205.325,205.305,205.32,122000000.0
2008-04-21 14:12:00,205.32,205.36,205.31,205.345,137900000.0
2008-04-21 14:13:00,205.35,205.41,205.34,205.36,199800000.0
2008-04-21 14:14:00,205.36,205.38,205.33,205.34,169900000.0
2008-04-21 14:15:00,205.33,205.41,205.3,205.39,181000000.0
2008-04-21 14:16:00,205.39,205.48,205.39,205.46,132800000.0
2008-04-21 14:17:00,205.46,205.48,205.39,205.42,134300000.0
2008-04-21 14:18:00,205.42,205.46,205.4,205.42,119200000.0
2008-04-21 14:19:00,205.42,205.42,205.42,205.42,40800000.0
2008-04-21 14:20:00,205.42,205.51,205.405,205.48,222200000.0
2008-04-21 14:21:00,205.51,205.52,205.48,205.51,228500000.0
2008-04-21 14:22:00,205.51,205.52,205.46,205.47,233000000.0
2008-04-21 14:23:00,205.47,205.5,205.465,205.49,229300000.0
2008-04-21 14:24:00,205.49,205.51,205.485,205.5,143200000.0
2008-04-21 14:25:00,205.495,205.525,205.47,205.475,216000000.0
2008-04-21 14:26:00,205.475,205.48,205.425,205.45,144300000.0
2008-04-21 14:27:00,205.445,205.48,205.435,205.48,158600000.0
2008-04-21 14:28:00,205.48,205.55,205.48,205.55,168900000.0
2008-04-21 14:29:00,205.55,205.55,205.5,205.54,173700000.0
2008-04-21 14:30:00,205.54,205.55,205.495,205.52,138100000.0
2008-04-21 14:31:00,205.52,205.53,205.425,205.43,141100000.0
2008-04-21 14:32:00,205.43,205.46,205.42,205.42,120700000.0
2008-04-21 14:33:00,205.42,205.45,205.42,205.43,160400000.0
2008-04-21 14:34:00,205.43,205.505,205.43,205.485,184800000.0
2008-04-21 14:35:00,205.485,205.49,205.31,205.31,218100000.0
2008-04-21 14:36:00,205.31,205.35,205.29,205.32,211600000.0
2008-04-21 14:37:00,205.32,205.335,205.28,205.3,172300000.0
2008-04-21 14:38:00,205.3,205.32,205.28,205.29,190700000.0
2008-04-21 14:39:00,205.29,205.38,205.27,205.365,171800000.0
2008-04-21 14:40:00,205.365,205.38,205.3,205.305,170300000.0
2008-04-21 14:41:00,205.305,205.31,205.145,205.19,178600000.0
2008-04-21 14:42:00,205.19,205.25,205.19,205.235,195200000.0
2008-04-21 14:43:00,205.23,205.26,205.18,205.255,194700000.0
2008-04-21 14:44:00,205.255,205.27,205.19,205.23,200200000.0
2008-04-21 14:45:00,205.23,205.31,205.205,205.27,168700000.0
2008-04-21 14:46:00,205.27,205.29,205.24,205.26,154900000.0
2008-04-21 14:47:00,205.26,205.33,205.26,205.33,186000000.0
2008-04-21 14:48:00,205.33,205.33,205.29,205.3,122000000.0
2008-04-21 14:49:00,205.3,205.355,205.295,205.32,216700000.0
2008-04-21 14:50:00,205.32,205.335,205.285,205.285,200700000.0
2008-04-21 14:51:00,205.285,205.3,205.24,205.27,164600000.0
2008-04-21 14:52:00,205.27,205.3,205.19,205.22,235300000.0
2008-04-21 14:53:00,205.22,205.26,205.195,205.24,183100000.0
2008-04-21 14:54:00,205.24,205.275,205.22,205.26,185900000.0
2008-04-21 14:55:00,205.27,205.325,205.27,205.315,231700000.0
2008-04-21 14:56:00,205.315,205.325,205.26,205.27,188000000.0
2008-04-21 14:57:00,205.27,205.31,205.24,205.305,124800000.0
2008-04-21 14:58:00,205.305,205.305,205.23,205.28,287100000.0
2008-04-21 14:59:00,205.28,205.34,205.28,205.3,176000000.0
2008-04-21 15:00:00,205.3,205.31,205.29,205.29,105800000.0
2008-04-21 15:01:00,205.29,205.29,205.175,205.225,304600000.0
2008-04-21 15:02:00,205.225,205.255,205.21,205.215,207900000.0
2008-04-21 15:03:00,205.215,205.225,205.155,205.17,135300000.0
2008-04-21 15:04:00,205.17,205.18,205.16,205.18,134300000.0
2008-04-21 15:05:00,205.175,205.175,205.14,205.165,159100000.0
2008-04-21 15:06:00,205.165,205.175,205.105,205.105,143900000.0
2008-04-21 15:07:00,205.105,205.115,205.09,205.105,225600000.0
2008-04-21 15:08:00,205.105,205.115,205.02,205.055,275600000.0
2008-04-21 15:09:00,205.06,205.065,205.02,205.025,246800000.0
2008-04-21 15:10:00,205.02,205.03,205.01,205.01,99500000.0
2008-04-21 15:11:00,205.01,205.07,205.0,205.07,192800000.0
2008-04-21 15:12:00,205.07,205.1,205.045,205.1,155900000.0
2008-04-21 15:13:00,205.1,205.1,205.03,205.03,317500000.0
2008-04-21 15:14:00,205.03,205.065,205.0,205.025,158100000.0
2008-04-21 15:15:00,205.035,205.07,205.035,205.06,113400000.0
2008-04-21 15:16:00,205.06,205.07,205.05,205.05,113600000.0
2008-04-21 15:17:00,205.05,205.085,205.015,205.07,262700000.0
2008-04-21 15:18:00,205.08,205.08,205.04,205.06,176800000.0
2008-04-21 15:19:00,205.06,205.07,205.06,205.07,128800000.0
2008-04-21 15:20:00,205.07,205.085,205.06,205.08,69600000.0
2008-04-21 15:21:00,205.08,205.105,205.07,205.09,158900000.0
2008-04-21 15:22:00,205.09,205.15,205.065,205.15,235200000.0
2008-04-21 15:23:00,205.15,205.19,205.14,205.15,243200000.0
2008-04-21 15:24:00,205.15,205.15,205.1,205.115,164400000.0
2008-04-21 15:25:00,205.125,205.13,205.09,205.11,140400000.0
2008-04-21 15:26:00,205.11,205.15,205.11,205.12,66400000.0
2008-04-21 15:27:00,205.125,205.16,205.12,205.14,155600000.0
2008-04-21 15:28:00,205.14,205.16,205.13,205.15,147200000.0
2008-04-21 15:29:00,205.15,205.19,205.15,205.17,218800000.0
2008-04-21 15:30:00,205.17,205.25,205.16,205.21,216100000.0
2008-04-21 15:31:00,205.21,205.28,205.2,205.235,207200000.0
2008-04-21 15:32:00,205.235,205.235,205.15,205.15,202700000.0
2008-04-21 15:33:00,205.15,205.18,205.11,205.18,180400000.0
2008-04-21 15:34:00,205.18,205.21,205.105,205.13,215400000.0
2008-04-21 15:35:00,205.13,205.19,205.13,205.19,175800000.0
2008-04-21 15:36:00,205.19,205.255,205.19,205.25,146600000.0
2008-04-21 15:37:00,205.25,205.255,205.195,205.23,161800000.0
2008-04-21 15:38:00,205.23,205.235,205.2,205.23,171700000.0
2008-04-21 15:39:00,205.23,205.28,205.18,205.23,229200000.0
2008-04-21 15:40:00,205.23,205.35,205.23,205.32,203500000.0
2008-04-21 15:41:00,205.32,205.355,205.29,205.32,223700000.0
2008-04-21 15:42:00,205.32,205.39,205.3,205.39,219000000.0
2008-04-21 15:43:00,205.39,205.52,205.39,205.505,231300000.0
2008-04-21 15:44:00,205.505,205.56,205.485,205.56,233400000.0
2008-04-21 15:45:00,205.56,205.635,205.56,205.59,406100000.0
2008-04-21 15:46:00,205.59,205.64,205.54,205.59,151800000.0
2008-04-21 15:47:00,205.59,205.59,205.52,205.53,172000000.0
2008-04-21 15:48:00,205.53,205.56,205.49,205.5,233800000.0
2008-04-21 15:49:00,205.505,205.51,205.465,205.47,164700000.0
2008-04-21 15:50:00,205.47,205.53,205.47,205.52,225300000.0
2008-04-21 15:51:00,205.52,205.59,205.51,205.56,223600000.0
2008-04-21 15:52:00,205.58,205.6,205.535,205.59,154800000.0
2008-04-21 15:53:00,205.6,205.625,205.58,205.6,227300000.0
2008-04-21 15:54:00,205.6,205.64,205.56,205.62,160700000.0
2008-04-21 15:55:00,205.62,205.63,205.57,205.58,191500000.0
2008-04-21 15:56:00,205.58,205.63,205.58,205.59,135700000.0
2008-04-21 15:57:00,205.59,205.6,205.53,205.56,185300000.0
2008-04-21 15:58:00,205.56,205.59,205.54,205.56,127400000.0
2008-04-21 15:59:00,205.56,205.56,205.44,205.445,153100000.0
2008-04-21 16:00:00,205.46,205.48,205.38,205.39,166900000.0
2008-04-21 16:01:00,205.39,205.39,205.295,205.32,192400000.0
2008-04-21 16:02:00,205.32,205.32,205.25,205.275,163600000.0
2008-04-21 16:03:00,205.275,205.29,205.155,205.16,188700000.0
2008-04-21 16:04:00,205.16,205.17,205.09,205.12,176500000.0
2008-04-21 16:05:00,205.12,205.14,205.095,205.13,154100000.0
2008-04-21 16:06:00,205.13,205.13,205.055,205.13,196700000.0
2008-04-21 16:07:00,205.135,205.23,205.13,205.23,148000000.0
2008-04-21 16:08:00,205.23,205.28,205.205,205.21,139600000.0
2008-04-21 16:09:00,205.21,205.22,205.13,205.16,139000000.0
2008-04-21 16:10:00,205.16,205.17,205.09,205.095,151700000.0
2008-04-21 16:11:00,205.095,205.125,205.08,205.085,142800000.0
2008-04-21 16:12:00,205.09,205.12,205.075,205.11,120700000.0
2008-04-21 16:13:00,205.11,205.17,205.02,205.035,163700000.0
2008-04-21 16:14:00,205.035,205.04,204.97,205.04,173900000.0
2008-04-21 16:15:00,205.04,205.04,204.94,204.96,146900000.0
2008-04-21 16:16:00,204.975,204.99,204.86,204.875,189000000.0
2008-04-21 16:17:00,204.875,204.905,204.805,204.83,394800000.0
2008-04-21 16:18:00,204.83,204.86,204.815,204.83,186300000.0
2008-04-21 16:19:00,204.83,204.88,204.81,204.88,158900000.0
2008-04-21 16:20:00,204.88,204.89,204.75,204.75,192600000.0
2008-04-21 16:21:00,204.75,204.76,204.71,204.725,175100000.0
2008-04-21 16:22:00,204.725,204.75,204.685,204.7,183200000.0
2008-04-21 16:23:00,204.7,204.74,204.7,204.72,135700000.0
2008-04-21 16:24:00,204.72,204.78,204.72,204.76,213900000.0
2008-04-21 16:25:00,204.76,204.8,204.68,204.71,198200000.0
2008-04-21 16:26:00,204.71,204.71,204.64,204.69,177100000.0
2008-04-21 16:27:00,204.69,204.74,204.55,204.585,197800000.0
2008-04-21 16:28:00,204.585,204.615,204.565,204.58,188600000.0
2008-04-21 16:29:00,204.58,204.59,204.52,204.57,230200000.0
2008-04-21 16:30:00,204.57,204.57,204.53,204.535,154600000.0
2008-04-21 16:31:00,204.53,204.56,204.47,204.49,205700000.0
2008-04-21 16:32:00,204.49,204.575,204.49,204.55,172100000.0
2008-04-21 16:33:00,204.55,204.68,204.535,204.68,214000000.0
2008-04-21 16:34:00,204.68,204.74,204.67,204.72,203400000.0
2008-04-21 16:35:00,204.72,204.74,204.69,204.73,197200000.0
2008-04-21 16:36:00,204.73,204.73,204.685,204.695,108200000.0
2008-04-21 16:37:00,204.695,204.815,204.695,204.81,278000000.0
2008-04-21 16:38:00,204.815,204.845,204.755,204.805,259600000.0
2008-04-21 16:39:00,204.805,204.86,204.795,204.86,328300000.0
2008-04-21 16:40:00,204.86,204.92,204.835,204.915,203000000.0
2008-04-21 16:41:00,204.915,205.03,204.895,205.02,490400000.0
2008-04-21 16:42:00,205.02,205.08,204.99,205.02,327200000.0
2008-04-21 16:43:00,205.02,205.03,204.96,204.99,118600000.0
2008-04-21 16:44:00,204.99,205.01,204.99,204.99,106800000.0
2008-04-21 16:45:00,204.99,205.015,204.97,204.97,138600000.0
2008-04-21 16:46:00,204.97,205.03,204.97,205.03,149300000.0
2008-04-21 16:47:00,205.03,205.05,204.975,204.99,283100000.0
2008-04-21 16:48:00,205.0,205.06,204.97,205.02,204500000.0
2008-04-21 16:49:00,205.02,205.02,204.855,204.87,145000000.0
2008-04-21 16:50:00,204.87,204.93,204.86,204.9,196800000.0
2008-04-21 16:51:00,204.9,204.9,204.81,204.9,166500000.0
2008-04-21 16:52:00,204.9,204.94,204.75,204.78,180600000.0
2008-04-21 16:53:00,204.78,204.78,204.63,204.63,158800000.0
2008-04-21 16:54:00,204.63,204.63,204.465,204.47,176500000.0
2008-04-21 16:55:00,204.48,204.55,204.465,204.48,184200000.0
2008-04-21 16:56:00,204.48,204.54,204.45,204.515,201800000.0
2008-04-21 16:57:00,204.515,204.525,204.41,204.44,177000000.0
2008-04-21 16:58:00,204.45,204.49,204.435,204.44,185300000.0
2008-04-21 16:59:00,204.44,204.445,204.245,204.245,358500000.0
2008-04-21 17:00:00,204.245,204.36,204.245,204.36,219700000.0
2008-04-21 17:01:00,204.37,204.51,204.37,204.5,175900000.0
2008-04-21 17:02:00,204.5,204.54,204.45,204.54,158600000.0
2008-04-21 17:03:00,204.54,204.56,204.49,204.56,242400000.0
2008-04-21 17:04:00,204.56,204.59,204.495,204.5,192000000.0
2008-04-21 17:05:00,204.5,204.54,204.48,204.53,147900000.0
2008-04-21 17:06:00,204.53,204.585,204.53,204.565,144900000.0
2008-04-21 17:07:00,204.565,204.62,204.55,204.61,163600000.0
2008-04-21 17:08:00,204.61,204.675,204.61,204.66,180800000.0
2008-04-21 17:09:00,204.66,204.66,204.595,204.635,164100000.0
2008-04-21 17:10:00,204.635,204.645,204.61,204.635,173600000.0
2008-04-21 17:11:00,204.635,204.69,204.63,204.67,211700000.0
2008-04-21 17:12:00,204.67,204.7,204.66,204.685,154700000.0
2008-04-21 17:13:00,204.685,204.845,204.68,204.835,378000000.0
2008-04-21 17:14:00,204.835,204.865,204.79,204.82,264500000.0
2008-04-21 17:15:00,204.82,204.84,204.8,204.8,111400000.0
2008-04-21 17:16:00,204.795,204.795,204.675,204.725,199500000.0
2008-04-21 17:17:00,204.725,204.79,204.715,204.755,219600000.0
2008-04-21 17:18:00,204.755,204.81,204.75,204.81,154700000.0
2008-04-21 17:19:00,204.81,204.93,204.8,204.91,213500000.0
2008-04-21 17:20:00,204.91,204.955,204.82,204.865,217800000.0
2008-04-21 17:21:00,204.865,204.92,204.86,204.87,186400000.0
2008-04-21 17:22:00,204.87,204.93,204.87,204.91,173500000.0
2008-04-21 17:23:00,204.91,204.94,204.87,204.87,176300000.0
2008-04-21 17:24:00,204.88,205.03,204.87,204.965,210700000.0
2008-04-21 17:25:00,204.965,205.135,204.94,205.055,331300000.0
2008-04-21 17:26:00,205.065,205.065,204.92,204.93,241700000.0
2008-04-21 17:27:00,204.93,204.95,204.86,204.945,205000000.0
2008-04-21 17:28:00,204.945,204.97,204.91,204.93,195800000.0
2008-04-21 17:29:00,204.92,204.94,204.89,204.92,167900000.0
2008-04-21 17:30:00,204.92,204.97,204.915,204.925,259400000.0
2008-04-21 17:31:00,204.925,204.945,204.905,204.93,289800000.0
2008-04-21 17:32:00,204.93,204.93,204.76,204.76,167000000.0
2008-04-21 17:33:00,204.745,204.83,204.74,204.83,178200000.0
2008-04-21 17:34:00,204.83,204.83,204.8,204.82,181700000.0
2008-04-21 17:35:00,204.82,204.83,204.78,204.785,193500000.0
2008-04-21 17:36:00,204.785,204.865,204.765,204.865,269600000.0
2008-04-21 17:37:00,204.87,204.9,204.835,204.88,187200000.0
2008-04-21 17:38:00,204.88,204.9,204.83,204.84,145400000.0
2008-04-21 17:39:00,204.84,204.89,204.745,204.75,213500000.0
2008-04-21 17:40:00,204.75,204.78,204.71,204.73,193700000.0
2008-04-21 17:41:00,204.71,204.755,204.705,204.755,169500000.0
2008-04-21 17:42:00,204.755,204.755,204.68,204.72,114600000.0
2008-04-21 17:43:00,204.72,204.75,204.69,204.71,141800000.0
2008-04-21 17:44:00,204.71,204.73,204.655,204.7,164000000.0
2008-04-21 17:45:00,204.7,204.74,204.67,204.74,168100000.0
2008-04-21 17:46:00,204.74,204.74,204.71,204.715,141300000.0
2008-04-21 17:47:00,204.7,204.72,204.68,204.68,128900000.0
2008-04-21 17:48:00,204.68,204.68,204.64,204.64,114400000.0
2008-04-21 17:49:00,204.64,204.71,204.63,204.69,179300000.0
2008-04-21 17:50:00,204.69,204.7,204.65,204.66,165900000.0
2008-04-21 17:51:00,204.66,204.67,204.625,204.64,156600000.0
2008-04-21 17:52:00,204.64,204.66,204.63,204.64,146500000.0
2008-04-21 17:53:00,204.64,204.64,204.585,204.6,112700000.0
2008-04-21 17:54:00,204.6,204.6,204.56,204.57,126700000.0
2008-04-21 17:55:00,204.57,204.66,204.57,204.66,130300000.0
2008-04-21 17:56:00,204.66,204.68,204.61,204.64,173500000.0
2008-04-21 17:57:00,204.64,204.67,204.6,204.66,118800000.0
2008-04-21 17:58:00,204.66,204.82,204.655,204.81,402100000.0
2008-04-21 17:59:00,204.81,204.89,204.79,204.81,135600000.0
2008-04-21 18:00:00,204.81,204.81,204.77,204.8,179600000.0
2008-04-21 18:01:00,204.8,204.82,204.71,204.73,197100000.0
2008-04-21 18:02:00,204.725,204.735,204.705,204.735,176600000.0
2008-04-21 18:03:00,204.735,204.86,204.73,204.86,198400000.0
2008-04-21 18:04:00,204.86,204.885,204.86,204.885,121600000.0
2008-04-21 18:05:00,204.875,204.915,204.865,204.87,270400000.0
2008-04-21 18:06:00,204.87,204.88,204.86,204.86,181600000.0
2008-04-21 18:07:00,204.86,204.88,204.83,204.86,155000000.0
2008-04-21 18:08:00,204.86,204.86,204.81,204.84,148000000.0
2008-04-21 18:09:00,204.84,204.84,204.72,204.72,149000000.0
2008-04-21 18:10:00,204.72,204.73,204.675,204.68,157700000.0
2008-04-21 18:11:00,204.68,204.72,204.66,204.66,187400000.0
2008-04-21 18:12:00,204.66,204.685,204.59,204.59,167400000.0
2008-04-21 18:13:00,204.59,204.6,204.54,204.56,125200000.0
2008-04-21 18:14:00,204.56,204.56,204.53,204.55,90800000.0
2008-04-21 18:15:00,204.55,204.64,204.55,204.61,147600000.0
2008-04-21 18:16:00,204.61,204.67,204.605,204.63,104800000.0
2008-04-21 18:17:00,204.62,204.635,204.61,204.62,112200000.0
2008-04-21 18:18:00,204.62,204.675,204.62,204.66,119200000.0
2008-04-21 18:19:00,204.66,204.66,204.63,204.65,65600000.0
2008-04-21 18:20:00,204.65,204.68,204.63,204.67,127600000.0
2008-04-21 18:21:00,204.67,204.69,204.66,204.67,110000000.0
2008-04-21 18:22:00,204.67,204.7,204.65,204.685,96400000.0
2008-04-21 18:23:00,204.685,204.725,204.685,204.72,90200000.0
2008-04-21 18:24:00,204.72,204.795,204.72,204.79,131200000.0
2008-04-21 18:25:00,204.79,204.81,204.76,204.765,160600000.0
2008-04-21 18:26:00,204.765,204.8,204.765,204.79,93000000.0
2008-04-21 18:27:00,204.79,204.795,204.75,204.75,135000000.0
2008-04-21 18:28:00,204.75,204.76,204.71,204.75,85200000.0
2008-04-21 18:29:00,204.75,204.75,204.72,204.725,165000000.0
2008-04-21 18:30:00,204.72,204.72,204.675,204.675,109600000.0
2008-04-21 18:31:00,204.685,204.69,204.67,204.675,92600000.0
2008-04-21 18:32:00,204.675,204.73,204.67,204.71,71200000.0
2008-04-21 18:33:00,204.71,204.71,204.67,204.67,87200000.0
2008-04-21 18:34:00,204.67,204.67,204.62,204.63,155800000.0
2008-04-21 18:35:00,204.63,204.695,204.57,204.58,240200000.0
2008-04-21 18:36:00,204.58,204.595,204.56,204.595,190800000.0
2008-04-21 18:37:00,204.595,204.62,204.57,204.58,146800000.0
2008-04-21 18:38:00,204.58,204.625,204.57,204.62,120400000.0
2008-04-21 18:39:00,204.62,204.62,204.575,204.59,154800000.0
2008-04-21 18:40:00,204.58,204.64,204.58,204.615,133000000.0
2008-04-21 18:41:00,204.615,204.62,204.61,204.62,67600000.0
2008-04-21 18:42:00,204.62,204.66,204.61,204.65,122800000.0
2008-04-21 18:43:00,204.65,204.67,204.64,204.67,135600000.0
2008-04-21 18:44:00,204.67,204.69,204.67,204.67,103200000.0
2008-04-21 18:45:00,204.665,204.67,204.65,204.66,120800000.0
2008-04-21 18:46:00,204.66,204.7,204.66,204.69,92400000.0
2008-04-21 18:47:00,204.69,204.69,204.6,204.605,183300000.0
2008-04-21 18:48:00,204.605,204.67,204.605,204.665,124200000.0
2008-04-21 18:49:00,204.665,204.69,204.625,204.69,93200000.0
2008-04-21 18:50:00,204.695,204.695,204.625,204.625,55200000.0
2008-04-21 18:51:00,204.625,204.635,204.575,204.605,138600000.0
2008-04-21 18:52:00,204.605,204.675,204.605,204.61,132000000.0
2008-04-21 18:53:00,204.61,204.61,204.55,204.605,128800000.0
2008-04-21 18:54:00,204.605,204.64,204.6,204.62,147200000.0
2008-04-21 18:55:00,204.62,204.62,204.525,204.55,200400000.0
2008-04-21 18:56:00,204.55,204.57,204.49,204.5,206000000.0
2008-04-21 18:57:00,204.5,204.52,204.49,204.49,227200000.0
2008-04-21 18:58:00,204.49,204.525,204.47,204.51,315200000.0
2008-04-21 18:59:00,204.51,204.61,204.49,204.61,182000000.0
2008-04-21 19:00:00,204.62,204.68,204.615,204.63,163000000.0
2008-04-21 19:01:00,204.63,204.655,204.63,204.65,120000000.0
2008-04-21 19:02:00,204.65,204.67,204.62,204.65,86400000.0
2008-04-21 19:03:00,204.65,204.71,204.65,204.695,114000000.0
2008-04-21 19:04:00,204.71,204.82,204.685,204.82,130800000.0
2008-04-21 19:05:00,204.81,204.84,204.75,204.78,181200000.0
2008-04-21 19:06:00,204.78,204.8,204.74,204.74,170600000.0
2008-04-21 19:07:00,204.74,204.76,204.695,204.715,187600000.0
2008-04-21 19:08:00,204.71,204.76,204.69,204.76,183200000.0
2008-04-21 19:09:00,204.77,204.81,204.76,204.81,66200000.0
2008-04-21 19:10:00,204.81,204.81,204.69,204.69,145100000.0
2008-04-21 19:11:00,204.69,204.69,204.6,204.6,126800000.0
2008-04-21 19:12:00,204.6,204.6,204.44,204.46,171200000.0
2008-04-21 19:13:00,204.47,204.48,204.42,204.425,144000000.0
2008-04-21 19:14:00,204.43,204.44,204.4,204.41,135400000.0
2008-04-21 19:15:00,204.41,204.41,204.32,204.35,193300000.0
2008-04-21 19:16:00,204.34,204.36,204.33,204.355,127300000.0
2008-04-21 19:17:00,204.36,204.375,204.33,204.335,158100000.0
2008-04-21 19:18:00,204.35,204.35,204.33,204.33,111900000.0
2008-04-21 19:19:00,204.33,204.385,204.285,204.38,178900000.0
2008-04-21 19:20:00,204.38,204.39,204.35,204.37,151800000.0
2008-04-21 19:21:00,204.37,204.435,204.365,204.435,140500000.0
2008-04-21 19:22:00,204.435,204.435,204.4,204.4,142800000.0
2008-04-21 19:23:00,204.4,204.41,204.4,204.4,65100000.0
2008-04-21 19:24:00,204.4,204.405,204.37,204.4,68000000.0
2008-04-21 19:25:00,204.4,204.435,204.4,204.435,41000000.0
2008-04-21 19:26:00,204.435,204.45,204.43,204.43,87900000.0
2008-04-21 19:27:00,204.43,204.43,204.325,204.335,180900000.0
2008-04-21 19:28:00,204.335,204.39,204.33,204.355,172100000.0
2008-04-21 19:29:00,204.355,204.37,204.335,204.35,96000000.0
2008-04-21 19:30:00,204.35,204.36,204.31,204.325,106600000.0
2008-04-21 19:31:00,204.325,204.385,204.315,204.385,227800000.0
2008-04-21 19:32:00,204.375,204.375,204.35,204.35,83100000.0
2008-04-21 19:33:00,204.35,204.35,204.285,204.285,99100000.0
2008-04-21 19:34:00,204.285,204.305,204.27,204.3,148200000.0
2008-04-21 19:35:00,204.3,204.355,204.3,204.315,252000000.0
2008-04-21 19:36:00,204.315,204.35,204.3,204.345,216300000.0
2008-04-21 19:37:00,204.34,204.385,204.33,204.38,158900000.0
2008-04-21 19:38:00,204.38,204.39,204.36,204.39,114900000.0
2008-04-21 19:39:00,204.39,204.39,204.36,204.36,125400000.0
2008-04-21 19:40:00,204.36,204.41,204.36,204.385,61900000.0
2008-04-21 19:41:00,204.385,204.41,204.385,204.41,104200000.0
2008-04-21 19:42:00,204.41,204.425,204.38,204.4,68800000.0
2008-04-21 19:43:00,204.4,204.4,204.31,204.31,91700000.0
2008-04-21 19:44:00,204.31,204.33,204.27,204.28,136300000.0
2008-04-21 19:45:00,204.28,204.31,204.26,204.26,151200000.0
2008-04-21 19:46:00,204.26,204.325,204.23,204.3,104300000.0
2008-04-21 19:47:00,204.3,204.335,204.3,204.335,54700000.0
2008-04-21 19:48:00,204.335,204.335,204.28,204.28,72200000.0
2008-04-21 19:49:00,204.28,204.365,204.22,204.32,158400000.0
2008-04-21 19:50:00,204.32,204.37,204.32,204.355,122900000.0
2008-04-21 19:51:00,204.355,204.355,204.32,204.32,83800000.0
2008-04-21 19:52:00,204.32,204.34,204.32,204.32,68400000.0
2008-04-21 19:53:00,204.32,204.41,204.32,204.38,131900000.0
2008-04-21 19:54:00,204.38,204.385,204.35,204.35,79200000.0
2008-04-21 19:55:00,204.35,204.385,204.35,204.38,111500000.0
2008-04-21 19:56:00,204.385,204.415,204.375,204.385,100400000.0
2008-04-21 19:57:00,204.385,204.405,204.365,204.395,61200000.0
2008-04-21 19:58:00,204.395,204.415,204.385,204.39,125600000.0
2008-04-21 19:59:00,204.39,204.415,204.38,204.395,113800000.0
2008-04-21 20:00:00,204.395,204.405,204.36,204.375,139700000.0
2008-04-21 20:01:00,204.375,204.4,204.36,204.36,111700000.0
2008-04-21 20:02:00,204.36,204.36,204.31,204.325,116600000.0
2008-04-21 20:03:00,204.325,204.37,204.29,204.355,152600000.0
2008-04-21 20:04:00,204.355,204.375,204.33,204.355,99300000.0
2008-04-21 20:05:00,204.355,204.395,204.35,204.38,95500000.0
2008-04-21 20:06:00,204.38,204.4,204.335,204.355,92900000.0
2008-04-21 20:07:00,204.355,204.44,204.355,204.425,95500000.0
2008-04-21 20:08:00,204.425,204.465,204.385,204.385,147700000.0
2008-04-21 20:09:00,204.385,204.39,204.365,204.365,60700000.0
2008-04-21 20:10:00,204.365,204.385,204.345,204.36,130600000.0
2008-04-21 20:11:00,204.36,204.395,204.36,204.375,81600000.0
2008-04-21 20:12:00,204.375,204.395,204.32,204.335,149700000.0
2008-04-21 20:13:00,204.335,204.365,204.31,204.335,115600000.0
2008-04-21 20:14:00,204.335,204.34,204.29,204.31,130100000.0
2008-04-21 20:15:00,204.31,204.335,204.275,204.275,88600000.0
2008-04-21 20:16:00,204.275,204.275,204.18,204.25,292400000.0
2008-04-21 20:17:00,204.25,204.285,204.215,204.23,158200000.0
2008-04-21 20:18:00,204.225,204.26,204.215,204.24,74500000.0
2008-04-21 20:19:00,204.24,204.365,204.23,204.355,113500000.0
2008-04-21 20:20:00,204.355,204.355,204.205,204.205,225500000.0
2008-04-21 20:21:00,204.205,204.205,204.12,204.18,375100000.0
2008-04-21 20:22:00,204.18,204.2,204.11,204.11,129000000.0
2008-04-21 20:23:00,204.11,204.11,204.01,204.04,116000000.0
2008-04-21 20:24:00,204.04,204.05,203.98,203.98,144100000.0
2008-04-21 20:25:00,203.98,203.98,203.93,203.97,155400000.0
2008-04-21 20:26:00,203.97,204.05,203.97,204.02,163400000.0
2008-04-21 20:27:00,204.02,204.09,204.0,204.09,136700000.0
2008-04-21 20:28:00,204.09,204.11,204.035,204.1,142200000.0
2008-04-21 20:29:00,204.08,204.13,204.08,204.13,132800000.0
2008-04-21 20:30:00,204.13,204.215,204.13,204.14,133500000.0
2008-04-21 20:31:00,204.14,204.16,204.11,204.11,127200000.0
2008-04-21 20:32:00,204.11,204.21,204.11,204.2,104600000.0
2008-04-21 20:33:00,204.2,204.25,204.17,204.19,148100000.0
2008-04-21 20:34:00,204.19,204.265,204.18,204.18,138600000.0
2008-04-21 20:35:00,204.18,204.28,204.18,204.265,85300000.0
2008-04-21 20:36:00,204.265,204.27,204.23,204.255,133000000.0
2008-04-21 20:37:00,204.255,204.255,204.175,204.175,60800000.0
2008-04-21 20:38:00,204.175,204.245,204.175,204.225,47300000.0
2008-04-21 20:39:00,204.225,204.235,204.2,204.21,68000000.0
2008-04-21 20:40:00,204.21,204.22,204.175,204.205,135500000.0
2008-04-21 20:41:00,204.19,204.245,204.185,204.24,79300000.0
2008-04-21 20:42:00,204.24,204.26,204.22,204.22,104400000.0
2008-04-21 20:43:00,204.22,204.23,204.185,204.23,90200000.0
2008-04-21 20:44:00,204.23,204.26,204.18,204.19,111200000.0
2008-04-21 20:45:00,204.19,204.24,204.16,204.18,144200000.0
2008-04-21 20:46:00,204.18,204.245,204.17,204.245,162000000.0
2008-04-21 20:47:00,204.245,204.27,204.155,204.16,162600000.0
2008-04-21 20:48:00,204.16,204.2,204.09,204.1,113200000.0
2008-04-21 20:49:00,204.1,204.14,204.1,204.11,111500000.0
2008-04-21 20:50:00,204.11,204.11,204.06,204.08,117600000.0
2008-04-21 20:51:00,204.08,204.12,204.08,204.1,123400000.0
2008-04-21 20:52:00,204.1,204.165,204.1,204.12,143800000.0
2008-04-21 20:53:00,204.12,204.14,204.12,204.13,110900000.0
2008-04-21 20:54:00,204.13,204.195,204.13,204.19,212100000.0
2008-04-21 20:55:00,204.19,204.23,204.14,204.14,162500000.0
2008-04-21 20:56:00,204.14,204.185,204.14,204.16,124900000.0
2008-04-21 20:57:00,204.16,204.17,204.14,204.15,119400000.0
2008-04-21 20:58:00,204.15,204.17,204.13,204.14,111400000.0
2008-04-21 20:59:00,204.14,204.16,204.105,204.105,148400000.0
2008-04-21 21:00:00,204.1,204.225,204.095,204.225,230600000.0
2008-04-21 21:01:00,204.225,204.255,204.205,204.21,362100000.0
2008-04-21 21:02:00,204.21,204.27,204.21,204.26,113800000.0
2008-04-21 21:03:00,204.26,204.29,204.25,204.28,122400000.0
2008-04-21 21:04:00,204.28,204.28,204.185,204.22,222900000.0
2008-04-21 21:05:00,204.22,204.225,204.215,204.225,579000000.0
2008-04-21 21:06:00,204.225,204.225,204.18,204.19,384500000.0
2008-04-21 21:07:00,204.19,204.2,204.18,204.2,79300000.0
2008-04-21 21:08:00,204.2,204.215,204.145,204.165,146500000.0
2008-04-21 21:09:00,204.165,204.25,204.155,204.25,238500000.0
2008-04-21 21:10:00,204.25,204.26,204.195,204.22,95900000.0
2008-04-21 21:11:00,204.22,204.22,204.18,204.21,125700000.0
2008-04-21 21:12:00,204.22,204.24,204.22,204.23,149700000.0
2008-04-21 21:13:00,204.23,204.27,204.23,204.25,140800000.0
2008-04-21 21:14:00,204.25,204.25,204.23,204.23,114400000.0
2008-04-21 21:15:00,204.23,204.24,204.23,204.24,78400000.0
2008-04-21 21:16:00,204.24,204.31,204.24,204.31,91800000.0
2008-04-21 21:17:00,204.33,204.35,204.31,204.33,127100000.0
2008-04-21 21:18:00,204.33,204.36,204.33,204.35,68400000.0
2008-04-21 21:19:00,204.35,204.38,204.35,204.36,82900000.0
2008-04-21 21:20:00,204.36,204.36,204.34,204.34,70400000.0
2008-04-21 21:21:00,204.34,204.34,204.25,204.325,73500000.0
2008-04-21 21:22:00,204.325,204.385,204.31,204.385,93600000.0
2008-04-21 21:23:00,204.385,204.395,204.375,204.375,85000000.0
2008-04-21 21:24:00,204.375,204.385,204.37,204.385,34200000.0
2008-04-21 21:25:00,204.385,204.4,204.38,204.39,45300000.0
2008-04-21 21:26:00,204.39,204.46,204.39,204.45,117900000.0
2008-04-21 21:27:00,204.45,204.46,204.445,204.445,55100000.0
2008-04-21 21:28:00,204.445,204.51,204.435,204.51,51500000.0
2008-04-21 21:29:00,204.51,204.51,204.45,204.455,88400000.0
2008-04-21 21:30:00,204.455,204.46,204.365,204.375,77400000.0
2008-04-21 21:31:00,204.375,204.38,204.345,204.37,40200000.0
2008-04-21 21:32:00,204.37,204.375,204.33,204.35,67400000.0
2008-04-21 21:33:00,204.35,204.375,204.335,204.335,53600000.0
2008-04-21 21:34:00,204.335,204.335,204.325,204.325,112500000.0
2008-04-21 21:35:00,204.325,204.365,204.325,204.345,47300000.0
2008-04-21 21:36:00,204.345,204.345,204.29,204.3,41400000.0
2008-04-21 21:37:00,204.3,204.33,204.285,204.315,49400000.0
2008-04-21 21:38:00,204.315,204.415,204.315,204.415,67700000.0
2008-04-21 21:39:00,204.415,204.435,204.405,204.415,41200000.0
2008-04-21 21:40:00,204.415,204.455,204.415,204.44,49500000.0
2008-04-21 21:41:00,204.435,204.46,204.415,204.425,55200000.0
2008-04-21 21:42:00,204.405,204.46,204.39,204.46,81000000.0
2008-04-21 21:43:00,204.46,204.46,204.445,204.46,61800000.0
2008-04-21 21:44:00,204.465,204.53,204.465,204.53,74200000.0
2008-04-21 21:45:00,204.53,204.57,204.53,204.54,85300000.0
2008-04-21 21:46:00,204.54,204.545,204.515,204.525,76400000.0
2008-04-21 21:47:00,204.525,204.525,204.505,204.505,66400000.0
2008-04-21 21:48:00,204.505,204.505,204.48,204.48,68000000.0
2008-04-21 21:49:00,204.48,204.48,204.46,204.47,53200000.0
2008-04-21 21:50:00,204.475,204.48,204.45,204.45,109300000.0
2008-04-21 21:51:00,204.45,204.47,204.445,204.45,74700000.0
2008-04-21 21:52:00,204.45,204.56,204.45,204.56,81300000.0
2008-04-21 21:53:00,204.56,204.56,204.515,204.54,81000000.0
2008-04-21 21:54:00,204.54,204.55,204.53,204.55,99000000.0
2008-04-21 21:55:00,204.55,204.55,204.53,204.53,40800000.0
2008-04-21 21:56:00,204.53,204.53,204.5,204.53,119000000.0
2008-04-21 21:57:00,204.53,204.53,204.46,204.46,78800000.0
2008-04-21 21:58:00,204.46,204.48,204.46,204.46,56600000.0
2008-04-21 21:59:00,204.46,204.46,204.42,204.42,72800000.0
2008-04-21 22:00:00,204.42,204.445,204.42,204.445,81100000.0
2008-04-21 22:01:00,204.445,204.45,204.37,204.45,106800000.0
2008-04-21 22:02:00,204.45,204.45,204.39,204.43,112300000.0
2008-04-21 22:03:00,204.43,204.46,204.43,204.44,44000000.0
2008-04-21 22:04:00,204.44,204.44,204.44,204.44,39600000.0
2008-04-21 22:05:00,204.44,204.44,204.385,204.385,29600000.0
2008-04-21 22:06:00,204.385,204.39,204.36,204.38,23400000.0
2008-04-21 22:07:00,204.375,204.41,204.375,204.39,55100000.0
2008-04-21 22:08:00,204.39,204.41,204.38,204.39,58000000.0
2008-04-21 22:09:00,204.39,204.43,204.39,204.41,42800000.0
2008-04-21 22:10:00,204.43,204.44,204.36,204.36,62500000.0
2008-04-21 22:11:00,204.36,204.39,204.36,204.375,26300000.0
2008-04-21 22:12:00,204.375,204.38,204.36,204.37,48900000.0
2008-04-21 22:13:00,204.37,204.395,204.37,204.39,81200000.0
2008-04-21 22:14:00,204.39,204.44,204.385,204.42,74700000.0
2008-04-21 22:15:00,204.42,204.47,204.415,204.47,49900000.0
2008-04-21 22:16:00,204.47,204.49,204.47,204.49,55000000.0
2008-04-21 22:17:00,204.49,204.5,204.48,204.5,23200000.0
2008-04-21 22:18:00,204.5,204.5,204.47,204.48,49700000.0
2008-04-21 22:19:00,204.48,204.48,204.405,204.42,44700000.0
2008-04-21 22:20:00,204.42,204.445,204.42,204.44,25700000.0
2008-04-21 22:21:00,204.44,204.44,204.44,204.44,22600000.0
2008-04-21 22:22:00,204.44,204.44,204.405,204.41,24800000.0
2008-04-21 22:23:00,204.41,204.41,204.41,204.41,21600000.0
2008-04-21 22:24:00,204.41,204.41,204.39,204.39,18600000.0
2008-04-21 22:25:00,204.39,204.39,204.39,204.39,15200000.0
2008-04-21 22:26:00,204.39,204.39,204.37,204.375,18600000.0
2008-04-21 22:27:00,204.375,204.385,204.37,204.385,30000000.0
2008-04-21 22:28:00,204.385,204.39,204.385,204.39,28800000.0
2008-04-21 22:29:00,204.39,204.39,204.365,204.39,28400000.0
2008-04-21 22:30:00,204.39,204.425,204.385,204.385,67200000.0
2008-04-21 22:31:00,204.385,204.395,204.37,204.38,31600000.0
2008-04-21 22:32:00,204.38,204.4,204.37,204.37,26700000.0
2008-04-21 22:33:00,204.37,204.4,204.36,204.37,60200000.0
2008-04-21 22:34:00,204.37,204.39,204.37,204.39,43000000.0
2008-04-21 22:35:00,204.39,204.395,204.355,204.355,45600000.0
2008-04-21 22:36:00,204.355,204.37,204.33,204.35,46800000.0
2008-04-21 22:37:00,204.35,204.385,204.35,204.385,49600000.0
2008-04-21 22:38:00,204.38,204.39,204.36,204.36,23000000.0
2008-04-21 22:39:00,204.36,204.365,204.34,204.365,26200000.0
2008-04-21 22:40:00,204.365,204.4,204.365,204.39,22000000.0
2008-04-21 22:41:00,204.395,204.405,204.39,204.4,23500000.0
2008-04-21 22:42:00,204.4,204.4,204.36,204.375,70200000.0
2008-04-21 22:43:00,204.375,204.4,204.375,204.4,25900000.0
2008-04-21 22:44:00,204.4,204.405,204.38,204.39,49100000.0
2008-04-21 22:45:00,204.39,204.44,204.385,204.44,54900000.0
2008-04-21 22:46:00,204.44,204.51,204.44,204.51,75700000.0
2008-04-21 22:47:00,204.51,204.525,204.48,204.51,42300000.0
2008-04-21 22:48:00,204.51,204.56,204.51,204.55,24700000.0
2008-04-21 22:49:00,204.55,204.55,204.52,204.52,30000000.0
2008-04-21 22:50:00,204.52,204.54,204.52,204.53,49600000.0
2008-04-21 22:51:00,204.53,204.53,204.455,204.46,48200000.0
2008-04-21 22:52:00,204.46,204.57,204.46,204.5,68400000.0
2008-04-21 22:53:00,204.505,204.51,204.5,204.51,74600000.0
2008-04-21 22:54:00,204.51,204.58,204.5,204.56,152200000.0
2008-04-21 22:55:00,204.56,204.575,204.545,204.555,74200000.0
2008-04-21 22:56:00,204.555,204.555,204.535,204.55,32500000.0
2008-04-21 22:57:00,204.55,204.55,204.49,204.545,31800000.0
2008-04-21 22:58:00,204.545,204.545,204.535,204.54,6900000.0
2008-04-21 22:59:00,204.54,204.54,204.47,204.54,26700000.0
2008-04-21 23:00:00,204.54,204.54,204.44,204.47,114700000.0
2008-04-21 23:01:00,204.47,204.47,204.43,204.47,216000000.0
2008-04-21 23:02:00,204.47,204.51,204.45,204.47,73600000.0
2008-04-21 23:03:00,204.49,204.51,204.47,204.48,48800000.0
2008-04-21 23:04:00,204.48,204.49,204.48,204.485,25400000.0
2008-04-21 23:05:00,204.485,204.49,204.23,204.28,101300000.0
2008-04-21 23:06:00,204.28,204.385,204.27,204.38,113000000.0
2008-04-21 23:07:00,204.38,204.41,204.375,204.38,28800000.0
2008-04-21 23:08:00,204.38,204.415,204.38,204.405,37200000.0
2008-04-21 23:09:00,204.405,204.405,204.37,204.37,28400000.0
2008-04-21 23:10:00,204.37,204.405,204.37,204.405,28800000.0
2008-04-21 23:11:00,204.405,204.415,204.395,204.395,27600000.0
2008-04-21 23:12:00,204.395,204.405,204.365,204.365,28800000.0
2008-04-21 23:13:00,204.365,204.375,204.365,204.37,21000000.0
2008-04-21 23:14:00,204.37,204.415,204.37,204.415,29400000.0
2008-04-21 23:15:00,204.415,204.445,204.4,204.4,29200000.0
2008-04-21 23:16:00,204.4,204.455,204.4,204.455,33200000.0
2008-04-21 23:17:00,204.455,204.475,204.455,204.465,20400000.0
2008-04-21 23:18:00,204.465,204.47,204.45,204.46,12000000.0
2008-04-21 23:19:00,204.46,204.46,204.455,204.455,4800000.0
2008-04-21 23:20:00,204.455,204.455,204.455,204.455,7200000.0
2008-04-21 23:21:00,204.455,204.455,204.445,204.445,6000000.0
2008-04-21 23:22:00,204.445,204.45,204.42,204.42,16800000.0
2008-04-21 23:23:00,204.42,204.42,204.41,204.42,7200000.0
2008-04-21 23:24:00,204.42,204.485,204.42,204.45,10200000.0
2008-04-21 23:25:00,204.45,204.45,204.43,204.43,4800000.0
2008-04-21 23:26:00,204.43,204.465,204.42,204.44,46400000.0
2008-04-21 23:27:00,204.44,204.465,204.44,204.45,28800000.0
2008-04-21 23:28:00,204.45,204.465,204.445,204.465,12600000.0
2008-04-21 23:29:00,204.465,204.475,204.445,204.46,19200000.0
2008-04-21 23:30:00,204.46,204.46,204.41,204.415,90000000.0
2008-04-21 23:31:00,204.41,204.45,204.385,204.385,101400000.0
2008-04-21 23:32:00,204.385,204.4,204.37,204.37,17400000.0
2008-04-21 23:33:00,204.37,204.375,204.24,204.335,33600000.0
2008-04-21 23:34:00,204.335,204.355,204.325,204.335,10400000.0
2008-04-21 23:35:00,204.335,204.355,204.26,204.265,27000000.0
2008-04-21 23:36:00,204.265,204.33,204.265,204.3,24400000.0
2008-04-21 23:37:00,204.3,204.325,204.28,204.285,34200000.0
2008-04-21 23:38:00,204.285,204.355,204.275,204.275,26400000.0
2008-04-21 23:39:00,204.295,204.295,204.27,204.28,15000000.0
2008-04-21 23:40:00,204.28,204.28,204.265,204.28,16600000.0
2008-04-21 23:41:00,204.28,204.305,204.27,204.27,36200000.0
2008-04-21 23:42:00,204.27,204.37,204.23,204.23,40500000.0
2008-04-21 23:43:00,204.23,204.385,204.23,204.265,45100000.0
2008-04-21 23:44:00,204.265,204.305,204.265,204.305,16200000.0
2008-04-21 23:45:00,204.305,204.355,204.29,204.295,39600000.0
2008-04-21 23:46:00,204.295,204.39,204.295,204.39,20400000.0
2008-04-21 23:47:00,204.39,204.4,204.385,204.385,9600000.0
2008-04-21 23:48:00,204.385,204.385,204.355,204.375,50000000.0
2008-04-21 23:49:00,204.375,204.375,204.36,204.36,66000000.0
2008-04-21 23:50:00,204.36,204.375,204.36,204.375,137400000.0
2008-04-21 23:51:00,204.375,204.38,204.36,204.36,130200000.0
2008-04-21 23:52:00,204.36,204.37,204.34,204.37,99800000.0
2008-04-21 23:53:00,204.355,204.355,204.35,204.35,15000000.0
2008-04-21 23:54:00,204.35,204.36,204.3,204.3,27800000.0
2008-04-21 23:55:00,204.3,204.3,204.285,204.285,18600000.0
2008-04-21 23:56:00,204.285,204.285,204.285,204.285,6000000.0
2008-04-21 23:57:00,204.285,204.37,204.285,204.32,65200000.0
2008-04-21 23:58:00,204.32,204.36,204.28,204.28,107200000.0
2008-04-21 23:59:00,204.28,204.31,204.27,204.31,50400000.0
2008-04-22 00:00:00,204.31,204.33,204.3,204.33,216600000.0
2008-04-22 00:01:00,204.33,204.33,204.3,204.32,158600000.0
2008-04-22 00:02:00,204.32,204.32,204.3,204.32,177100000.0
2008-04-22 00:03:00,204.32,204.32,204.27,204.29,131000000.0
2008-04-22 00:04:00,204.29,204.29,204.275,204.29,119800000.0
2008-04-22 00:05:00,204.29,204.29,204.28,204.28,158400000.0
2008-04-22 00:06:00,204.28,204.285,204.27,204.275,78400000.0
2008-04-22 00:07:00,204.275,204.28,204.27,204.28,50400000.0
2008-04-22 00:08:00,204.28,204.28,204.28,204.28,25600000.0
2008-04-22 00:09:00,204.28,204.31,204.27,204.31,64000000.0
2008-04-22 00:10:00,204.31,204.34,204.31,204.34,70500000.0
2008-04-22 00:11:00,204.34,204.34,204.28,204.32,193100000.0
2008-04-22 00:12:00,204.32,204.4,204.32,204.39,155700000.0
2008-04-22 00:13:00,204.39,204.44,204.39,204.43,90200000.0
2008-04-22 00:14:00,204.43,204.43,204.39,204.4,60000000.0
2008-04-22 00:15:00,204.405,204.51,204.405,204.51,44800000.0
2008-04-22 00:16:00,204.51,204.51,204.42,204.47,136300000.0
2008-04-22 00:17:00,204.48,204.52,204.44,204.51,122700000.0
2008-04-22 00:18:00,204.51,204.51,204.46,204.475,105600000.0
2008-04-22 00:19:00,204.475,204.475,204.46,204.46,51200000.0
2008-04-22 00:20:00,204.46,204.46,204.405,204.405,81200000.0
2008-04-22 00:21:00,204.405,204.405,204.36,204.4,52600000.0
2008-04-22 00:22:00,204.4,204.425,204.35,204.355,46500000.0
2008-04-22 00:23:00,204.36,204.44,204.35,204.44,145000000.0
2008-04-22 00:24:00,204.45,204.475,204.445,204.465,71200000.0
2008-04-22 00:25:00,204.47,204.48,204.465,204.465,81200000.0
2008-04-22 00:26:00,204.465,204.47,204.455,204.47,52000000.0
2008-04-22 00:27:00,204.47,204.51,204.45,204.5,181900000.0
2008-04-22 00:28:00,204.5,204.54,204.5,204.54,27200000.0
2008-04-22 00:29:00,204.54,204.54,204.54,204.54,38400000.0
2008-04-22 00:30:00,204.54,204.555,204.53,204.55,114200000.0
2008-04-22 00:31:00,204.55,204.59,204.55,204.59,119800000.0
2008-04-22 00:32:00,204.595,204.67,204.565,204.66,235700000.0
2008-04-22 00:33:00,204.665,204.67,204.645,204.645,69100000.0
2008-04-22 00:34:00,204.645,204.66,204.58,204.6,135900000.0
2008-04-22 00:35:00,204.6,204.6,204.465,204.505,113400000.0
2008-04-22 00:36:00,204.505,204.505,204.47,204.505,76800000.0
2008-04-22 00:37:00,204.505,204.53,204.475,204.505,118600000.0
2008-04-22 00:38:00,204.505,204.55,204.505,204.54,80400000.0
2008-04-22 00:39:00,204.54,204.57,204.54,204.57,47800000.0
2008-04-22 00:40:00,204.57,204.58,204.56,204.565,83200000.0
2008-04-22 00:41:00,204.565,204.58,204.565,204.575,64800000.0
2008-04-22 00:42:00,204.58,204.615,204.58,204.615,85600000.0
2008-04-22 00:43:00,204.615,204.615,204.605,204.615,46000000.0
2008-04-22 00:44:00,204.615,204.615,204.6,204.605,32000000.0
2008-04-22 00:45:00,204.605,204.635,204.605,204.625,90800000.0
2008-04-22 00:46:00,204.625,204.67,204.625,204.67,98800000.0
2008-04-22 00:47:00,204.67,204.7,204.65,204.69,108600000.0
2008-04-22 00:48:00,204.69,204.69,204.6,204.6,122300000.0
2008-04-22 00:49:00,204.595,204.615,204.595,204.605,68000000.0
2008-04-22 00:50:00,204.605,204.605,204.47,204.505,136400000.0
2008-04-22 00:51:00,204.505,204.52,204.485,204.52,96000000.0
2008-04-22 00:52:00,204.52,204.53,204.51,204.51,87600000.0
2008-04-22 00:53:00,204.52,204.555,204.52,204.54,123800000.0
2008-04-22 00:54:00,204.54,204.55,204.535,204.55,73200000.0
2008-04-22 00:55:00,204.55,204.56,204.54,204.54,54400000.0
2008-04-22 00:56:00,204.545,204.56,204.53,204.56,76200000.0
2008-04-22 00:57:00,204.56,204.57,204.54,204.57,83200000.0
2008-04-22 00:58:00,204.575,204.585,204.555,204.57,69800000.0
2008-04-22 00:59:00,204.57,204.605,204.545,204.56,95800000.0
2008-04-22 01:00:00,204.56,204.625,204.56,204.625,101300000.0
2008-04-22 01:01:00,204.625,204.625,204.61,204.615,55200000.0
2008-04-22 01:02:00,204.615,204.63,204.615,204.63,71200000.0
2008-04-22 01:03:00,204.63,204.73,204.63,204.73,70400000.0
2008-04-22 01:04:00,204.72,204.725,204.685,204.685,126400000.0
2008-04-22 01:05:00,204.685,204.685,204.585,204.61,159000000.0
2008-04-22 01:06:00,204.61,204.67,204.595,204.67,69200000.0
2008-04-22 01:07:00,204.67,204.68,204.62,204.62,83800000.0
2008-04-22 01:08:00,204.62,204.655,204.615,204.625,118800000.0
2008-04-22 01:09:00,204.625,204.63,204.55,204.55,87900000.0
2008-04-22 01:10:00,204.555,204.555,204.53,204.53,30400000.0
2008-04-22 01:11:00,204.53,204.55,204.53,204.54,56200000.0
2008-04-22 01:12:00,204.54,204.545,204.535,204.545,24600000.0
2008-04-22 01:13:00,204.545,204.545,204.545,204.545,13200000.0
2008-04-22 01:14:00,204.545,204.545,204.545,204.545,10200000.0
2008-04-22 01:15:00,204.545,204.62,204.545,204.62,151400000.0
2008-04-22 01:16:00,204.625,204.66,204.625,204.64,112800000.0
2008-04-22 01:17:00,204.64,204.66,204.615,204.645,153100000.0
2008-04-22 01:18:00,204.645,204.695,204.645,204.695,96600000.0
2008-04-22 01:19:00,204.695,204.705,204.695,204.705,19800000.0
2008-04-22 01:20:00,204.705,204.72,204.705,204.71,87200000.0
2008-04-22 01:21:00,204.71,204.78,204.71,204.78,178400000.0
2008-04-22 01:22:00,204.78,204.78,204.67,204.67,211400000.0
2008-04-22 01:23:00,204.655,204.67,204.65,204.67,186600000.0
2008-04-22 01:24:00,204.67,204.67,204.66,204.665,63600000.0
2008-04-22 01:25:00,204.665,204.705,204.66,204.705,105800000.0
2008-04-22 01:26:00,204.705,204.73,204.7,204.725,85000000.0
2008-04-22 01:27:00,204.725,204.73,204.725,204.73,19200000.0
2008-04-22 01:28:00,204.73,204.73,204.71,204.71,51200000.0
2008-04-22 01:29:00,204.71,204.71,204.69,204.695,92600000.0
2008-04-22 01:30:00,204.695,204.7,204.675,204.675,36400000.0
2008-04-22 01:31:00,204.675,204.68,204.67,204.68,64400000.0
2008-04-22 01:32:00,204.68,204.71,204.68,204.68,149300000.0
2008-04-22 01:33:00,204.68,204.69,204.68,204.69,118400000.0
2008-04-22 01:34:00,204.69,204.69,204.68,204.69,77600000.0
2008-04-22 01:35:00,204.69,204.69,204.67,204.68,78700000.0
2008-04-22 01:36:00,204.68,204.71,204.67,204.67,106700000.0
2008-04-22 01:37:00,204.67,204.755,204.67,204.72,137700000.0
2008-04-22 01:38:00,204.72,204.77,204.72,204.77,179800000.0
2008-04-22 01:39:00,204.77,204.82,204.77,204.82,211000000.0
2008-04-22 01:40:00,204.82,204.83,204.73,204.73,330300000.0
2008-04-22 01:41:00,204.73,204.73,204.64,204.64,289000000.0
2008-04-22 01:42:00,204.64,204.64,204.57,204.6,239600000.0
2008-04-22 01:43:00,204.6,204.6,204.555,204.57,122700000.0
2008-04-22 01:44:00,204.57,204.59,204.57,204.58,143400000.0
2008-04-22 01:45:00,204.58,204.58,204.48,204.5,249700000.0
2008-04-22 01:46:00,204.5,204.5,204.325,204.38,324600000.0
2008-04-22 01:47:00,204.38,204.39,204.33,204.39,313900000.0
2008-04-22 01:48:00,204.39,204.44,204.38,204.4,101500000.0
2008-04-22 01:49:00,204.4,204.42,204.38,204.405,121600000.0
2008-04-22 01:50:00,204.405,204.45,204.4,204.42,251000000.0
2008-04-22 01:51:00,204.42,204.42,204.35,204.36,255400000.0
2008-04-22 01:52:00,204.36,204.36,204.28,204.35,376200000.0
2008-04-22 01:53:00,204.35,204.46,204.35,204.44,315800000.0
2008-04-22 01:54:00,204.44,204.46,204.38,204.45,393700000.0
2008-04-22 01:55:00,204.45,204.48,204.45,204.47,189600000.0
2008-04-22 01:56:00,204.47,204.525,204.47,204.51,146200000.0
2008-04-22 01:57:00,204.51,204.56,204.5,204.54,138600000.0
2008-04-22 01:58:00,204.54,204.585,204.505,204.525,297600000.0
2008-04-22 01:59:00,204.525,204.54,204.51,204.54,203000000.0
2008-04-22 02:00:00,204.54,204.67,204.54,204.67,402800000.0
2008-04-22 02:01:00,204.66,204.69,204.56,204.6,420800000.0
2008-04-22 02:02:00,204.6,204.64,204.58,204.64,225000000.0
2008-04-22 02:03:00,204.64,204.64,204.63,204.63,64800000.0
2008-04-22 02:04:00,204.63,204.63,204.52,204.55,253500000.0
2008-04-22 02:05:00,204.55,204.6,204.55,204.57,286500000.0
2008-04-22 02:06:00,204.57,204.57,204.54,204.54,60800000.0
2008-04-22 02:07:00,204.54,204.59,204.54,204.59,138600000.0
2008-04-22 02:08:00,204.59,204.62,204.565,204.58,160600000.0
2008-04-22 02:09:00,204.58,204.58,204.57,204.57,103200000.0
2008-04-22 02:10:00,204.57,204.605,204.555,204.605,213400000.0
2008-04-22 02:11:00,204.605,204.61,204.555,204.58,177000000.0
2008-04-22 02:12:00,204.585,204.59,204.565,204.57,54000000.0
2008-04-22 02:13:00,204.57,204.57,204.49,204.49,60700000.0
2008-04-22 02:14:00,204.49,204.56,204.47,204.56,151600000.0
2008-04-22 02:15:00,204.55,204.56,204.49,204.495,46700000.0
2008-04-22 02:16:00,204.495,204.5,204.465,204.475,30700000.0
2008-04-22 02:17:00,204.475,204.48,204.475,204.475,6000000.0
2008-04-22 02:18:00,204.475,204.52,204.475,204.52,16500000.0
2008-04-22 02:19:00,204.52,204.53,204.515,204.515,13200000.0
2008-04-22 02:20:00,204.515,204.52,204.49,204.49,23600000.0
2008-04-22 02:21:00,204.49,204.49,204.46,204.46,86600000.0
2008-04-22 02:22:00,204.46,204.495,204.455,204.495,41000000.0
2008-04-22 02:23:00,204.495,204.52,204.495,204.52,11600000.0
2008-04-22 02:24:00,204.52,204.565,204.51,204.535,27200000.0
2008-04-22 02:25:00,204.535,204.535,204.515,204.53,15000000.0
2008-04-22 02:26:00,204.53,204.54,204.505,204.505,7400000.0
2008-04-22 02:27:00,204.505,204.54,204.49,204.495,26600000.0
2008-04-22 02:28:00,204.495,204.5,204.495,204.5,13800000.0
2008-04-22 02:29:00,204.5,204.5,204.48,204.48,46100000.0
2008-04-22 02:30:00,204.48,204.5,204.48,204.49,29600000.0
2008-04-22 02:31:00,204.49,204.51,204.49,204.51,28200000.0
2008-04-22 02:32:00,204.51,204.58,204.51,204.58,57800000.0
2008-04-22 02:33:00,204.58,204.58,204.54,204.54,44900000.0
2008-04-22 02:34:00,204.54,204.55,204.52,204.53,73000000.0
2008-04-22 02:35:00,204.53,204.56,204.53,204.55,43200000.0
2008-04-22 02:36:00,204.55,204.57,204.55,204.55,74400000.0
2008-04-22 02:37:00,204.55,204.55,204.51,204.525,100900000.0
2008-04-22 02:38:00,204.52,204.54,204.52,204.54,36500000.0
2008-04-22 02:39:00,204.54,204.54,204.51,204.51,67000000.0
2008-04-22 02:40:00,204.51,204.51,204.42,204.44,336600000.0
2008-04-22 02:41:00,204.44,204.44,204.37,204.38,152500000.0
2008-04-22 02:42:00,204.38,204.4,204.37,204.37,149200000.0
2008-04-22 02:43:00,204.37,204.46,204.37,204.44,162600000.0
2008-04-22 02:44:00,204.44,204.48,204.43,204.47,128200000.0
2008-04-22 02:45:00,204.465,204.465,204.395,204.455,141600000.0
2008-04-22 02:46:00,204.455,204.475,204.455,204.47,22100000.0
2008-04-22 02:47:00,204.47,204.555,204.47,204.515,112400000.0
2008-04-22 02:48:00,204.515,204.535,204.505,204.525,59100000.0
2008-04-22 02:49:00,204.525,204.545,204.505,204.515,60900000.0
2008-04-22 02:50:00,204.515,204.515,204.485,204.485,33500000.0
2008-04-22 02:51:00,204.485,204.495,204.475,204.475,29300000.0
2008-04-22 02:52:00,204.475,204.525,204.475,204.505,100200000.0
2008-04-22 02:53:00,204.505,204.525,204.495,204.525,52800000.0
2008-04-22 02:54:00,204.515,204.525,204.415,204.425,105300000.0
2008-04-22 02:55:00,204.425,204.435,204.405,204.425,130200000.0
2008-04-22 02:56:00,204.425,204.435,204.38,204.39,122000000.0
2008-04-22 02:57:00,204.39,204.395,204.365,204.38,126800000.0
2008-04-22 02:58:00,204.38,204.38,204.345,204.345,163800000.0
2008-04-22 02:59:00,204.34,204.41,204.335,204.4,121100000.0
2008-04-22 03:00:00,204.4,204.45,204.4,204.42,96300000.0
2008-04-22 03:01:00,204.42,204.42,204.37,204.37,72700000.0
2008-04-22 03:02:00,204.37,204.42,204.37,204.41,64700000.0
2008-04-22 03:03:00,204.41,204.45,204.41,204.43,43200000.0
2008-04-22 03:04:00,204.43,204.46,204.42,204.45,81200000.0
2008-04-22 03:05:00,204.45,204.5,204.45,204.49,127000000.0
2008-04-22 03:06:00,204.475,204.48,204.43,204.445,124700000.0
2008-04-22 03:07:00,204.445,204.445,204.405,204.42,49700000.0
2008-04-22 03:08:00,204.42,204.46,204.405,204.45,78400000.0
2008-04-22 03:09:00,204.45,204.45,204.435,204.435,62000000.0
2008-04-22 03:10:00,204.435,204.45,204.42,204.44,91300000.0
2008-04-22 03:11:00,204.44,204.445,204.39,204.42,141000000.0
2008-04-22 03:12:00,204.42,204.435,204.41,204.43,53800000.0
2008-04-22 03:13:00,204.435,204.45,204.42,204.435,52000000.0
2008-04-22 03:14:00,204.435,204.44,204.345,204.38,105300000.0
2008-04-22 03:15:00,204.38,204.42,204.38,204.4,170400000.0
2008-04-22 03:16:00,204.41,204.45,204.39,204.42,170200000.0
2008-04-22 03:17:00,204.42,204.45,204.405,204.405,129200000.0
2008-04-22 03:18:00,204.41,204.47,204.41,204.45,192200000.0
2008-04-22 03:19:00,204.45,204.47,204.41,204.41,144900000.0
2008-04-22 03:20:00,204.41,204.44,204.4,204.42,163000000.0
2008-04-22 03:21:00,204.42,204.42,204.37,204.37,39300000.0
2008-04-22 03:22:00,204.37,204.38,204.36,204.36,71200000.0
2008-04-22 03:23:00,204.36,204.37,204.29,204.3,131500000.0
2008-04-22 03:24:00,204.3,204.32,204.29,204.29,122800000.0
2008-04-22 03:25:00,204.29,204.31,204.28,204.28,96500000.0
2008-04-22 03:26:00,204.28,204.3,204.21,204.22,170000000.0
2008-04-22 03:27:00,204.22,204.26,204.2,204.26,121100000.0
2008-04-22 03:28:00,204.26,204.28,204.22,204.25,95100000.0
2008-04-22 03:29:00,204.26,204.26,204.23,204.25,75900000.0
2008-04-22 03:30:00,204.25,204.25,204.16,204.18,74900000.0
2008-04-22 03:31:00,204.18,204.2,204.115,204.13,49900000.0
2008-04-22 03:32:00,204.13,204.13,203.93,204.03,124400000.0
2008-04-22 03:33:00,204.03,204.07,203.985,204.05,109200000.0
2008-04-22 03:34:00,204.05,204.105,204.05,204.075,123800000.0
2008-04-22 03:35:00,204.075,204.13,204.07,204.07,101400000.0
2008-04-22 03:36:00,204.08,204.1,204.08,204.09,87800000.0
2008-04-22 03:37:00,204.09,204.13,204.09,204.12,87100000.0
2008-04-22 03:38:00,204.12,204.15,204.08,204.1,169300000.0
2008-04-22 03:39:00,204.1,204.11,204.04,204.04,188700000.0
2008-04-22 03:40:00,204.04,204.1,204.04,204.07,192600000.0
2008-04-22 03:41:00,204.07,204.13,204.035,204.08,179300000.0
2008-04-22 03:42:00,204.08,204.13,204.05,204.1,131000000.0
2008-04-22 03:43:00,204.1,204.11,204.05,204.05,106400000.0
2008-04-22 03:44:00,204.05,204.07,203.98,203.98,111300000.0
2008-04-22 03:45:00,203.98,204.01,203.98,204.01,114400000.0
2008-04-22 03:46:00,204.01,204.02,203.94,203.94,107000000.0
2008-04-22 03:47:00,203.94,204.005,203.92,203.99,109700000.0
2008-04-22 03:48:00,203.99,204.015,203.99,204.015,96600000.0
2008-04-22 03:49:00,204.015,204.03,203.96,203.96,120200000.0
2008-04-22 03:50:00,203.96,203.97,203.92,203.93,124700000.0
2008-04-22 03:51:00,203.93,203.95,203.915,203.95,117200000.0
2008-04-22 03:52:00,203.95,203.95,203.92,203.93,71500000.0
2008-04-22 03:53:00,203.93,203.95,203.825,203.825,72300000.0
2008-04-22 03:54:00,203.825,203.825,203.57,203.75,133900000.0
2008-04-22 03:55:00,203.75,203.78,203.675,203.685,143700000.0
2008-04-22 03:56:00,203.685,203.71,203.56,203.68,225500000.0
2008-04-22 03:57:00,203.68,203.78,203.645,203.76,239300000.0
2008-04-22 03:58:00,203.755,203.78,203.65,203.69,173100000.0
2008-04-22 03:59:00,203.69,203.72,203.66,203.7,204600000.0
2008-04-22 04:00:00,203.7,203.795,203.68,203.77,172300000.0
2008-04-22 04:01:00,203.77,203.94,203.77,203.87,147100000.0
2008-04-22 04:02:00,203.87,203.92,203.82,203.85,161500000.0
2008-04-22 04:03:00,203.85,203.88,203.79,203.86,203800000.0
2008-04-22 04:04:00,203.86,203.88,203.84,203.85,155700000.0
2008-04-22 04:05:00,203.85,203.85,203.51,203.54,161500000.0
2008-04-22 04:06:00,203.56,203.56,203.405,203.55,141725000.0
2008-04-22 04:07:00,203.56,203.69,203.54,203.63,138000000.0
2008-04-22 04:08:00,203.63,203.65,203.55,203.61,121900000.0
2008-04-22 04:09:00,203.615,203.65,203.58,203.63,85400000.0
2008-04-22 04:10:00,203.62,203.68,203.615,203.68,90300000.0
2008-04-22 04:11:00,203.69,203.74,203.66,203.7,121100000.0
2008-04-22 04:12:00,203.7,203.74,203.7,203.72,94500000.0
2008-04-22 04:13:00,203.73,203.82,203.72,203.79,100800000.0
2008-04-22 04:14:00,203.8,203.82,203.71,203.73,90300000.0
2008-04-22 04:15:00,203.73,203.775,203.71,203.77,48900000.0
2008-04-22 04:16:00,203.77,203.83,203.755,203.76,69800000.0
2008-04-22 04:17:00,203.76,203.84,203.76,203.83,35300000.0
2008-04-22 04:18:00,203.82,203.84,203.785,203.8,81500000.0
2008-04-22 04:19:00,203.8,203.85,203.8,203.85,77600000.0
2008-04-22 04:20:00,203.85,203.88,203.83,203.85,80400000.0
2008-04-22 04:21:00,203.85,203.85,203.78,203.8,61300000.0
2008-04-22 04:22:00,203.8,203.83,203.79,203.82,64300000.0
2008-04-22 04:23:00,203.82,203.85,203.8,203.8,37000000.0
2008-04-22 04:24:00,203.8,203.85,203.79,203.835,67600000.0
2008-04-22 04:25:00,203.835,203.865,203.82,203.865,37300000.0
2008-04-22 04:26:00,203.865,204.01,203.84,203.96,85200000.0
2008-04-22 04:27:00,203.96,203.98,203.9,203.915,68700000.0
2008-04-22 04:28:00,203.915,203.96,203.88,203.935,74700000.0
2008-04-22 04:29:00,203.935,203.98,203.91,203.97,81900000.0
2008-04-22 04:30:00,203.98,204.09,203.97,204.07,95800000.0
2008-04-22 04:31:00,204.1,204.16,204.08,204.1,164100000.0
2008-04-22 04:32:00,204.1,204.13,204.025,204.03,164600000.0
2008-04-22 04:33:00,204.03,204.05,203.96,203.97,78900000.0
2008-04-22 04:34:00,203.97,203.98,203.92,203.92,101500000.0
2008-04-22 04:35:00,203.92,203.93,203.89,203.89,137400000.0
2008-04-22 04:36:00,203.89,203.9,203.87,203.9,103200000.0
2008-04-22 04:37:00,203.9,203.9,203.87,203.88,75100000.0
2008-04-22 04:38:00,203.88,203.97,203.88,203.95,114600000.0
2008-04-22 04:39:00,203.95,203.95,203.855,203.88,100100000.0
2008-04-22 04:40:00,203.88,203.89,203.84,203.84,60900000.0
2008-04-22 04:41:00,203.84,203.84,203.78,203.78,129600000.0
2008-04-22 04:42:00,203.78,203.84,203.78,203.8,167600000.0
2008-04-22 04:43:00,203.795,203.82,203.79,203.81,89800000.0
2008-04-22 04:44:00,203.81,203.84,203.78,203.84,90200000.0
2008-04-22 04:45:00,203.84,203.88,203.83,203.88,49000000.0
2008-04-22 04:46:00,203.88,203.92,203.88,203.92,108800000.0
2008-04-22 04:47:00,203.92,203.92,203.85,203.85,94400000.0
2008-04-22 04:48:00,203.85,203.89,203.84,203.86,92600000.0
2008-04-22 04:49:00,203.85,203.87,203.84,203.85,103600000.0
2008-04-22 04:50:00,203.85,203.87,203.85,203.865,61000000.0
2008-04-22 04:51:00,203.865,203.9,203.86,203.86,139700000.0
2008-04-22 04:52:00,203.86,203.88,203.81,203.815,202900000.0
2008-04-22 04:53:00,203.815,203.83,203.795,203.795,77400000.0
2008-04-22 04:54:00,203.795,203.805,203.73,203.73,245200000.0
2008-04-22 04:55:00,203.73,203.77,203.73,203.76,80500000.0
2008-04-22 04:56:00,203.76,203.81,203.75,203.78,316600000.0
2008-04-22 04:57:00,203.78,203.79,203.765,203.79,205000000.0
2008-04-22 04:58:00,203.785,203.8,203.785,203.8,18700000.0
2008-04-22 04:59:00,203.8,203.83,203.8,203.82,183600000.0
2008-04-22 05:00:00,203.82,203.83,203.81,203.82,61200000.0
2008-04-22 05:01:00,203.82,203.84,203.82,203.84,120200000.0
2008-04-22 05:02:00,203.84,203.86,203.84,203.86,7800000.0
2008-04-22 05:03:00,203.86,203.87,203.86,203.86,18500000.0
2008-04-22 05:04:00,203.86,203.91,203.85,203.89,93300000.0
2008-04-22 05:05:00,203.89,203.95,203.88,203.93,109800000.0
2008-04-22 05:06:00,203.93,204.03,203.93,204.01,194500000.0
2008-04-22 05:07:00,204.01,204.06,203.99,204.01,180000000.0
2008-04-22 05:08:00,204.01,204.02,203.98,203.98,91500000.0
2008-04-22 05:09:00,203.98,203.98,203.925,203.94,115600000.0
2008-04-22 05:10:00,203.94,203.945,203.925,203.945,88400000.0
2008-04-22 05:11:00,203.945,203.97,203.94,203.96,48700000.0
2008-04-22 05:12:00,203.96,203.98,203.96,203.98,83300000.0
2008-04-22 05:13:00,203.98,204.01,203.98,203.98,64800000.0
2008-04-22 05:14:00,203.98,204.07,203.98,204.04,119300000.0
2008-04-22 05:15:00,204.04,204.14,204.03,204.08,208600000.0
2008-04-22 05:16:00,204.08,204.11,204.08,204.09,83200000.0
2008-04-22 05:17:00,204.09,204.11,204.06,204.06,61100000.0
2008-04-22 05:18:00,204.06,204.09,204.05,204.06,73200000.0
2008-04-22 05:19:00,204.06,204.06,204.04,204.05,69200000.0
2008-04-22 05:20:00,204.05,204.06,204.01,204.03,171100000.0
2008-04-22 05:21:00,204.03,204.06,203.98,203.98,201800000.0
2008-04-22 05:22:00,203.97,204.05,203.97,204.01,210100000.0
2008-04-22 05:23:00,204.01,204.01,203.96,203.97,197600000.0
2008-04-22 05:24:00,203.97,204.0,203.96,204.0,137900000.0
2008-04-22 05:25:00,204.0,204.0,204.0,204.0,52000000.0
2008-04-22 05:26:00,204.0,204.02,203.99,203.99,91500000.0
2008-04-22 05:27:00,203.99,203.99,203.97,203.98,123400000.0
2008-04-22 05:28:00,203.98,204.02,203.98,204.02,109100000.0
2008-04-22 05:29:00,204.02,204.04,203.99,204.03,99700000.0
2008-04-22 05:30:00,204.03,204.03,203.98,204.01,124900000.0
2008-04-22 05:31:00,204.01,204.02,204.01,204.02,34900000.0
2008-04-22 05:32:00,204.02,204.02,204.0,204.01,68000000.0
2008-04-22 05:33:00,204.01,204.01,203.98,204.0,127300000.0
2008-04-22 05:34:00,204.0,204.01,203.98,204.01,230600000.0
2008-04-22 05:35:00,204.01,204.04,204.01,204.04,88100000.0
2008-04-22 05:36:00,204.04,204.05,204.03,204.03,100600000.0
2008-04-22 05:37:00,204.03,204.05,204.01,204.01,152300000.0
2008-04-22 05:38:00,204.01,204.03,204.01,204.03,153300000.0
2008-04-22 05:39:00,204.03,204.05,204.03,204.05,68600000.0
2008-04-22 05:40:00,204.05,204.05,204.04,204.05,45600000.0
2008-04-22 05:41:00,204.05,204.05,204.03,204.03,47600000.0
2008-04-22 05:42:00,204.03,204.03,204.01,204.01,32500000.0
2008-04-22 05:43:00,204.01,204.01,203.955,203.97,96400000.0
2008-04-22 05:44:00,203.97,204.01,203.955,203.97,191500000.0
2008-04-22 05:45:00,203.98,203.98,203.96,203.96,127000000.0
2008-04-22 05:46:00,203.96,203.97,203.94,203.95,127400000.0
2008-04-22 05:47:00,203.95,203.98,203.91,203.93,160100000.0
2008-04-22 05:48:00,203.93,203.97,203.89,203.9,85700000.0
2008-04-22 05:49:00,203.9,203.92,203.9,203.92,52300000.0
2008-04-22 05:50:00,203.92,203.96,203.92,203.93,92700000.0
2008-04-22 05:51:00,203.93,203.94,203.93,203.94,111500000.0
2008-04-22 05:52:00,203.94,203.94,203.915,203.93,66500000.0
2008-04-22 05:53:00,203.93,203.94,203.925,203.925,37300000.0
2008-04-22 05:54:00,203.925,204.01,203.925,203.98,157100000.0
2008-04-22 05:55:00,203.98,203.98,203.93,203.97,173500000.0
2008-04-22 05:56:00,203.97,204.01,203.97,204.0,35700000.0
2008-04-22 05:57:00,204.0,204.03,204.0,204.03,68000000.0
2008-04-22 05:58:00,204.03,204.06,204.02,204.05,111900000.0
2008-04-22 05:59:00,204.05,204.06,204.04,204.06,41600000.0
2008-04-22 06:00:00,204.05,204.09,204.05,204.08,143600000.0
2008-04-22 06:01:00,204.08,204.15,204.07,204.13,214700000.0
2008-04-22 06:02:00,204.13,204.13,204.11,204.12,153400000.0
2008-04-22 06:03:00,204.12,204.16,204.08,204.14,173400000.0
2008-04-22 06:04:00,204.14,204.16,204.14,204.16,102700000.0
2008-04-22 06:05:00,204.16,204.24,204.15,204.24,217600000.0
2008-04-22 06:06:00,204.24,204.24,204.17,204.21,353600000.0
2008-04-22 06:07:00,204.21,204.21,204.17,204.18,212200000.0
2008-04-22 06:08:00,204.18,204.19,204.17,204.19,170600000.0
2008-04-22 06:09:00,204.19,204.2,204.19,204.2,102700000.0
2008-04-22 06:10:00,204.2,204.2,204.16,204.18,88300000.0
2008-04-22 06:11:00,204.18,204.25,204.17,204.2,159900000.0
2008-04-22 06:12:00,204.2,204.24,204.2,204.23,101500000.0
2008-04-22 06:13:00,204.23,204.24,204.19,204.19,95100000.0
2008-04-22 06:14:00,204.19,204.19,204.15,204.165,52100000.0
2008-04-22 06:15:00,204.165,204.24,204.165,204.23,84000000.0
2008-04-22 06:16:00,204.23,204.25,204.2,204.21,186000000.0
2008-04-22 06:17:00,204.21,204.22,204.2,204.21,77000000.0
2008-04-22 06:18:00,204.21,204.21,204.17,204.18,35500000.0
2008-04-22 06:19:00,204.18,204.18,204.165,204.165,38700000.0
2008-04-22 06:20:00,204.165,204.165,204.14,204.14,42300000.0
2008-04-22 06:21:00,204.14,204.14,204.06,204.09,182800000.0
2008-04-22 06:22:00,204.09,204.13,204.09,204.12,112600000.0
2008-04-22 06:23:00,204.12,204.15,204.12,204.13,134400000.0
2008-04-22 06:24:00,204.13,204.14,204.1,204.11,152500000.0
2008-04-22 06:25:00,204.11,204.13,204.11,204.12,72800000.0
2008-04-22 06:26:00,204.12,204.12,204.09,204.1,54600000.0
2008-04-22 06:27:00,204.1,204.13,204.09,204.11,132200000.0
2008-04-22 06:28:00,204.11,204.13,204.09,204.11,130700000.0
2008-04-22 06:29:00,204.11,204.12,204.04,204.08,274200000.0
2008-04-22 06:30:00,204.08,204.12,204.075,204.09,253700000.0
2008-04-22 06:31:00,204.11,204.12,204.07,204.12,236600000.0
2008-04-22 06:32:00,204.12,204.14,204.095,204.14,217800000.0
2008-04-22 06:33:00,204.14,204.18,204.1,204.16,240900000.0
2008-04-22 06:34:00,204.16,204.185,204.13,204.17,232500000.0
2008-04-22 06:35:00,204.17,204.19,204.15,204.18,142400000.0
2008-04-22 06:36:00,204.18,204.235,204.17,204.22,131600000.0
2008-04-22 06:37:00,204.22,204.25,204.19,204.25,127400000.0
2008-04-22 06:38:00,204.25,204.27,204.24,204.27,80800000.0
2008-04-22 06:39:00,204.27,204.27,204.22,204.22,153600000.0
2008-04-22 06:40:00,204.22,204.24,204.2,204.21,128700000.0
2008-04-22 06:41:00,204.21,204.21,204.2,204.21,61700000.0
2008-04-22 06:42:00,204.21,204.21,204.2,204.2,51000000.0
2008-04-22 06:43:00,204.2,204.24,204.19,204.22,172500000.0
2008-04-22 06:44:00,204.22,204.24,204.22,204.22,91500000.0
2008-04-22 06:45:00,204.22,204.22,204.17,204.2,180200000.0
2008-04-22 06:46:00,204.2,204.2,204.16,204.16,132300000.0
2008-04-22 06:47:00,204.16,204.19,204.16,204.19,52700000.0
2008-04-22 06:48:00,204.19,204.19,204.17,204.175,60600000.0
2008-04-22 06:49:00,204.18,204.185,204.165,204.17,9100000.0
2008-04-22 06:50:00,204.17,204.175,204.155,204.175,30600000.0
2008-04-22 06:51:00,204.175,204.19,204.175,204.18,91200000.0
2008-04-22 06:52:00,204.18,204.18,204.16,204.17,108500000.0
2008-04-22 06:53:00,204.17,204.19,204.17,204.19,38200000.0
2008-04-22 06:54:00,204.19,204.26,204.19,204.24,151700000.0
2008-04-22 06:55:00,204.23,204.26,204.23,204.25,64000000.0
2008-04-22 06:56:00,204.25,204.29,204.24,204.25,192900000.0
2008-04-22 06:57:00,204.25,204.26,204.21,204.21,98400000.0
2008-04-22 06:58:00,204.21,204.21,204.17,204.17,184600000.0
2008-04-22 06:59:00,204.17,204.19,204.14,204.15,117300000.0
2008-04-22 07:00:00,204.15,204.18,204.14,204.16,87800000.0
2008-04-22 07:01:00,204.16,204.18,204.13,204.14,116500000.0
2008-04-22 07:02:00,204.14,204.15,204.11,204.15,117800000.0
2008-04-22 07:03:00,204.15,204.16,204.15,204.16,157900000.0
2008-04-22 07:04:00,204.16,204.2,204.16,204.16,148300000.0
2008-04-22 07:05:00,204.16,204.18,204.15,204.17,103300000.0
2008-04-22 07:06:00,204.17,204.19,204.16,204.19,161500000.0
2008-04-22 07:07:00,204.19,204.21,204.18,204.21,136700000.0
2008-04-22 07:08:00,204.21,204.21,204.13,204.16,201400000.0
2008-04-22 07:09:00,204.16,204.19,204.16,204.17,74000000.0
2008-04-22 07:10:00,204.17,204.17,204.13,204.14,66000000.0
2008-04-22 07:11:00,204.14,204.19,204.12,204.17,113500000.0
2008-04-22 07:12:00,204.17,204.17,204.14,204.14,20400000.0
2008-04-22 07:13:00,204.14,204.14,204.12,204.13,81200000.0
2008-04-22 07:14:00,204.13,204.14,204.12,204.13,60800000.0
2008-04-22 07:15:00,204.13,204.15,204.105,204.11,123700000.0
2008-04-22 07:16:00,204.11,204.13,204.04,204.055,134500000.0
2008-04-22 07:17:00,204.055,204.085,204.055,204.07,14400000.0
2008-04-22 07:18:00,204.07,204.075,204.055,204.055,6200000.0
2008-04-22 07:19:00,204.055,204.095,204.055,204.09,29600000.0
2008-04-22 07:20:00,204.09,204.09,204.055,204.065,19100000.0
2008-04-22 07:21:00,204.065,204.085,204.04,204.055,60200000.0
2008-04-22 07:22:00,204.055,204.075,204.015,204.02,73600000.0
2008-04-22 07:23:00,204.02,204.04,204.01,204.03,204000000.0
2008-04-22 07:24:00,204.03,204.05,204.01,204.05,42784878.0
2008-04-22 07:25:00,204.05,204.05,203.99,204.035,131537500.0
2008-04-22 07:26:00,204.035,204.21,204.03,204.145,138625000.0
2008-04-22 07:27:00,204.145,204.18,204.09,204.115,47839866.0
2008-04-22 07:28:00,204.115,204.155,204.11,204.135,117300000.0
2008-04-22 07:29:00,204.135,204.215,204.13,204.19,106500000.0
2008-04-22 07:30:00,204.19,204.2,204.18,204.2,98200000.0
2008-04-22 07:31:00,204.2,204.28,204.2,204.28,138654988.0
2008-04-22 07:32:00,204.28,204.36,204.18,204.265,117219560.0
2008-04-22 07:33:00,204.265,204.28,204.235,204.28,93300000.0
2008-04-22 07:34:00,204.28,204.28,204.245,204.275,165400000.0
2008-04-22 07:35:00,204.275,204.33,204.275,204.29,113900000.0
2008-04-22 07:36:00,204.29,204.335,204.265,204.31,74000000.0
2008-04-22 07:37:00,204.31,204.31,204.27,204.28,95500000.0
2008-04-22 07:38:00,204.28,204.3,204.23,204.245,77800000.0
2008-04-22 07:39:00,204.245,204.245,204.17,204.19,103700000.0
2008-04-22 07:40:00,204.19,204.23,204.11,204.14,156900000.0
2008-04-22 07:41:00,204.14,204.17,204.13,204.14,94900000.0
2008-04-22 07:42:00,204.12,204.12,204.025,204.025,125100000.0
2008-04-22 07:43:00,204.025,204.07,203.925,203.93,268400000.0
2008-04-22 07:44:00,203.93,203.935,203.865,203.91,106300000.0
2008-04-22 07:45:00,203.91,203.94,203.905,203.93,223300000.0
2008-04-22 07:46:00,203.93,203.965,203.91,203.965,71000000.0
2008-04-22 07:47:00,203.965,203.965,203.89,203.89,131700000.0
2008-04-22 07:48:00,203.885,203.905,203.82,203.89,200100000.0
2008-04-22 07:49:00,203.89,203.96,203.89,203.93,285100000.0
2008-04-22 07:50:00,203.92,203.94,203.89,203.92,180500000.0
2008-04-22 07:51:00,203.92,203.95,203.915,203.95,33500000.0
2008-04-22 07:52:00,203.93,203.97,203.925,203.925,183700000.0
2008-04-22 07:53:00,203.925,203.925,203.865,203.865,118700000.0
2008-04-22 07:54:00,203.845,203.89,203.845,203.86,198800000.0
2008-04-22 07:55:00,203.86,203.88,203.845,203.845,257000000.0
2008-04-22 07:56:00,203.845,203.86,203.78,203.81,392800000.0
2008-04-22 07:57:00,203.81,203.83,203.76,203.785,263400000.0
2008-04-22 07:58:00,203.785,203.84,203.76,203.82,385400000.0
2008-04-22 07:59:00,203.82,203.88,203.82,203.86,491700000.0
2008-04-22 08:00:00,203.86,203.94,203.845,203.94,151500000.0
2008-04-22 08:01:00,203.94,203.95,203.89,203.91,125800000.0
2008-04-22 08:02:00,203.91,203.955,203.91,203.93,82200000.0
2008-04-22 08:03:00,203.93,204.005,203.9,203.99,52600000.0
2008-04-22 08:04:00,203.99,204.04,203.98,204.04,116300000.0
2008-04-22 08:05:00,204.04,204.04,203.96,203.98,151900000.0
2008-04-22 08:06:00,203.98,203.995,203.98,203.995,68300000.0
2008-04-22 08:07:00,203.995,204.065,203.995,204.055,65000000.0
2008-04-22 08:08:00,204.065,204.13,204.055,204.13,64600000.0
2008-04-22 08:09:00,204.13,204.15,204.03,204.05,66500000.0
2008-04-22 08:10:00,204.05,204.165,204.05,204.16,133362500.0
2008-04-22 08:11:00,204.16,204.18,204.16,204.18,148162500.0
2008-04-22 08:12:00,204.18,204.18,204.085,204.105,48400000.0
2008-04-22 08:13:00,204.11,204.16,204.1,204.135,39000000.0
2008-04-22 08:14:00,204.135,204.16,204.105,204.115,108900000.0
2008-04-22 08:15:00,204.11,204.14,204.1,204.1,81000000.0
2008-04-22 08:16:00,204.1,204.14,204.01,204.01,251500000.0
2008-04-22 08:17:00,204.01,204.03,203.885,203.92,131500000.0
2008-04-22 08:18:00,203.92,203.97,203.92,203.93,139700000.0
2008-04-22 08:19:00,203.93,203.93,203.835,203.86,156000000.0
2008-04-22 08:20:00,203.86,203.88,203.79,203.825,286100000.0
2008-04-22 08:21:00,203.825,203.83,203.72,203.77,292700000.0
2008-04-22 08:22:00,203.77,203.79,203.745,203.76,126400000.0
2008-04-22 08:23:00,203.76,203.785,203.75,203.76,69400000.0
2008-04-22 08:24:00,203.76,203.815,203.76,203.8,107800000.0
2008-04-22 08:25:00,203.8,203.83,203.785,203.785,167600000.0
2008-04-22 08:26:00,203.785,203.815,203.78,203.815,45300000.0
2008-04-22 08:27:00,203.815,203.865,203.8,203.84,146900000.0
2008-04-22 08:28:00,203.84,203.845,203.76,203.76,91900000.0
2008-04-22 08:29:00,203.76,203.775,203.75,203.765,44900000.0
2008-04-22 08:30:00,203.765,203.8,203.765,203.79,121100000.0
2008-04-22 08:31:00,203.79,203.81,203.735,203.735,140700000.0
2008-04-22 08:32:00,203.735,203.735,203.595,203.605,139400000.0
2008-04-22 08:33:00,203.605,203.63,203.59,203.61,114100000.0
2008-04-22 08:34:00,203.61,203.64,203.6,203.64,104900000.0
2008-04-22 08:35:00,203.64,203.66,203.565,203.565,158700000.0
2008-04-22 08:36:00,203.565,203.6,203.555,203.56,104300000.0
2008-04-22 08:37:00,203.565,203.6,203.56,203.595,91400000.0
2008-04-22 08:38:00,203.595,203.61,203.58,203.59,81100000.0
2008-04-22 08:39:00,203.59,203.59,203.55,203.57,116400000.0
2008-04-22 08:40:00,203.57,203.58,203.38,203.39,145200000.0
2008-04-22 08:41:00,203.37,203.45,203.355,203.41,173200000.0
2008-04-22 08:42:00,203.41,203.59,203.41,203.55,177300000.0
2008-04-22 08:43:00,203.55,203.6,203.48,203.49,180900000.0
2008-04-22 08:44:00,203.49,203.52,203.45,203.49,164900000.0
2008-04-22 08:45:00,203.49,203.53,203.45,203.52,146400000.0
2008-04-22 08:46:00,203.52,203.56,203.51,203.56,199900000.0
2008-04-22 08:47:00,203.56,203.62,203.52,203.55,169600000.0
2008-04-22 08:48:00,203.55,203.58,203.49,203.57,168300000.0
2008-04-22 08:49:00,203.57,203.6,203.525,203.54,155400000.0
2008-04-22 08:50:00,203.54,203.57,203.455,203.51,155500000.0
2008-04-22 08:51:00,203.51,203.52,203.49,203.49,44250000.0
2008-04-22 08:52:00,203.5,203.56,203.49,203.54,167800000.0
2008-04-22 08:53:00,203.54,203.62,203.53,203.61,113600000.0
2008-04-22 08:54:00,203.605,203.65,203.56,203.57,160900000.0
2008-04-22 08:55:00,203.57,203.63,203.57,203.6,179000000.0
2008-04-22 08:56:00,203.6,203.76,203.58,203.73,179600000.0
2008-04-22 08:57:00,203.73,203.82,203.73,203.8,170700000.0
2008-04-22 08:58:00,203.8,203.81,203.71,203.72,191600000.0
2008-04-22 08:59:00,203.72,203.73,203.67,203.72,157400000.0
2008-04-22 09:00:00,203.72,203.78,203.71,203.74,147100000.0
2008-04-22 09:01:00,203.74,203.76,203.725,203.74,156900000.0
2008-04-22 09:02:00,203.74,203.74,203.65,203.71,157100000.0
2008-04-22 09:03:00,203.71,203.76,203.7,203.74,143400000.0
2008-04-22 09:04:00,203.74,203.79,203.735,203.78,113600000.0
2008-04-22 09:05:00,203.79,203.82,203.715,203.74,162700000.0
2008-04-22 09:06:00,203.74,203.81,203.74,203.775,148400000.0
2008-04-22 09:07:00,203.775,203.87,203.775,203.85,145800000.0
2008-04-22 09:08:00,203.85,203.87,203.805,203.84,153200000.0
2008-04-22 09:09:00,203.825,203.84,203.79,203.83,142500000.0
2008-04-22 09:10:00,203.83,203.85,203.8,203.85,139100000.0
2008-04-22 09:11:00,203.85,203.91,203.85,203.85,116800000.0
2008-04-22 09:12:00,203.85,203.88,203.85,203.86,115600000.0
2008-04-22 09:13:00,203.86,203.86,203.8,203.81,180400000.0
2008-04-22 09:14:00,203.81,203.82,203.8,203.8,131600000.0
2008-04-22 09:15:00,203.79,203.8,203.73,203.78,172600000.0
2008-04-22 09:16:00,203.78,203.79,203.71,203.715,205200000.0
2008-04-22 09:17:00,203.72,203.75,203.65,203.68,183000000.0
2008-04-22 09:18:00,203.68,203.7,203.64,203.655,175300000.0
2008-04-22 09:19:00,203.655,203.74,203.655,203.74,149500000.0
2008-04-22 09:20:00,203.74,203.81,203.74,203.75,160800000.0
2008-04-22 09:21:00,203.75,203.82,203.745,203.79,188200000.0
2008-04-22 09:22:00,203.79,203.85,203.78,203.85,126500000.0
2008-04-22 09:23:00,203.85,203.86,203.8,203.815,161700000.0
2008-04-22 09:24:00,203.82,203.86,203.78,203.81,428000000.0
2008-04-22 09:25:00,203.825,203.845,203.795,203.82,181800000.0
2008-04-22 09:26:00,203.82,203.84,203.715,203.795,150300000.0
2008-04-22 09:27:00,203.795,203.8,203.72,203.75,214000000.0
2008-04-22 09:28:00,203.75,203.82,203.72,203.82,170700000.0
2008-04-22 09:29:00,203.825,203.86,203.8,203.84,136700000.0
2008-04-22 09:30:00,203.84,203.86,203.79,203.79,169000000.0
2008-04-22 09:31:00,203.79,203.82,203.73,203.8,157900000.0
2008-04-22 09:32:00,203.8,203.81,203.75,203.77,115300000.0
2008-04-22 09:33:00,203.77,203.8,203.75,203.76,180200000.0
2008-04-22 09:34:00,203.76,203.8,203.705,203.72,178400000.0
2008-04-22 09:35:00,203.72,203.77,203.7,203.73,155600000.0
2008-04-22 09:36:00,203.73,203.73,203.69,203.71,138800000.0
2008-04-22 09:37:00,203.71,203.75,203.69,203.75,128000000.0
2008-04-22 09:38:00,203.75,203.82,203.74,203.81,140600000.0
2008-04-22 09:39:00,203.81,203.82,203.78,203.78,100200000.0
2008-04-22 09:40:00,203.78,203.81,203.77,203.81,98700000.0
2008-04-22 09:41:00,203.81,203.82,203.775,203.79,111800000.0
2008-04-22 09:42:00,203.79,203.88,203.79,203.88,110400000.0
2008-04-22 09:43:00,203.88,203.95,203.88,203.95,141200000.0
2008-04-22 09:44:00,203.95,204.05,203.93,204.03,173900000.0
2008-04-22 09:45:00,204.03,204.04,203.95,203.99,371000000.0
2008-04-22 09:46:00,203.99,204.1,203.96,204.1,339100000.0
2008-04-22 09:47:00,204.11,204.18,204.075,204.13,176000000.0
2008-04-22 09:48:00,204.13,204.14,204.065,204.07,128500000.0
2008-04-22 09:49:00,204.08,204.14,204.08,204.12,135800000.0
2008-04-22 09:50:00,204.12,204.16,204.095,204.13,133500000.0
2008-04-22 09:51:00,204.13,204.15,204.09,204.13,129400000.0
2008-04-22 09:52:00,204.13,204.14,204.09,204.11,123100000.0
2008-04-22 09:53:00,204.11,204.26,204.09,204.19,166100000.0
2008-04-22 09:54:00,204.2,204.245,204.16,204.16,170200000.0
2008-04-22 09:55:00,204.16,204.16,204.06,204.065,166500000.0
2008-04-22 09:56:00,204.065,204.065,203.97,203.99,135800000.0
2008-04-22 09:57:00,203.99,203.99,203.89,203.91,143000000.0
2008-04-22 09:58:00,203.91,204.0,203.89,203.95,135300000.0
2008-04-22 09:59:00,203.95,204.06,203.91,203.955,167000000.0
2008-04-22 10:00:00,203.97,203.97,203.86,203.945,175500000.0
2008-04-22 10:01:00,203.945,204.0,203.94,203.99,173900000.0
2008-04-22 10:02:00,203.99,204.08,203.95,204.06,186800000.0
2008-04-22 10:03:00,204.06,204.06,203.97,204.02,162000000.0
2008-04-22 10:04:00,204.02,204.06,204.0,204.04,157600000.0
2008-04-22 10:05:00,204.04,204.09,204.005,204.02,144000000.0
2008-04-22 10:06:00,204.02,204.14,204.01,204.085,187000000.0
2008-04-22 10:07:00,204.085,204.18,204.08,204.13,161400000.0
2008-04-22 10:08:00,204.13,204.13,204.065,204.11,151200000.0
2008-04-22 10:09:00,204.11,204.12,204.005,204.08,147000000.0
2008-04-22 10:10:00,204.08,204.1,204.0,204.05,154300000.0
2008-04-22 10:11:00,204.05,204.17,204.05,204.11,152400000.0
2008-04-22 10:12:00,204.11,204.15,204.085,204.09,115600000.0
2008-04-22 10:13:00,204.09,204.13,204.07,204.13,197800000.0
2008-04-22 10:14:00,204.13,204.13,204.04,204.06,237400000.0
2008-04-22 10:15:00,204.06,204.13,203.99,204.12,258800000.0
2008-04-22 10:16:00,204.125,204.18,204.09,204.14,280512500.0
2008-04-22 10:17:00,204.14,204.22,204.13,204.18,179025000.0
2008-04-22 10:18:00,204.17,204.18,204.095,204.15,201650000.0
2008-04-22 10:19:00,204.15,204.25,204.125,204.25,144300000.0
2008-04-22 10:20:00,204.25,204.27,204.19,204.25,143800000.0
2008-04-22 10:21:00,204.25,204.3,204.23,204.24,184800000.0
2008-04-22 10:22:00,204.24,204.35,204.24,204.35,155700000.0
2008-04-22 10:23:00,204.35,204.56,204.35,204.48,177100000.0
2008-04-22 10:24:00,204.475,204.51,204.385,204.39,153000000.0
2008-04-22 10:25:00,204.39,204.39,204.295,204.295,137600000.0
2008-04-22 10:26:00,204.295,204.32,204.275,204.31,126900000.0
2008-04-22 10:27:00,204.31,204.31,204.225,204.255,157800000.0
2008-04-22 10:28:00,204.255,204.255,204.17,204.2,86100000.0
2008-04-22 10:29:00,204.21,204.22,204.17,204.21,116200000.0
2008-04-22 10:30:00,204.21,204.3,204.21,204.25,119500000.0
2008-04-22 10:31:00,204.25,204.34,204.23,204.29,150000000.0
2008-04-22 10:32:00,204.29,204.315,204.23,204.25,154900000.0
2008-04-22 10:33:00,204.25,204.33,204.25,204.28,173800000.0
2008-04-22 10:34:00,204.28,204.31,204.25,204.28,146900000.0
2008-04-22 10:35:00,204.28,204.41,204.26,204.38,172800000.0
2008-04-22 10:36:00,204.38,204.39,204.34,204.34,125400000.0
2008-04-22 10:37:00,204.34,204.49,204.34,204.49,151800000.0
2008-04-22 10:38:00,204.49,204.5,204.44,204.46,135800000.0
2008-04-22 10:39:00,204.46,204.51,204.46,204.5,141200000.0
2008-04-22 10:40:00,204.5,204.655,204.48,204.63,269400000.0
2008-04-22 10:41:00,204.63,204.635,204.4,204.415,155000000.0
2008-04-22 10:42:00,204.415,204.48,204.345,204.39,165800000.0
2008-04-22 10:43:00,204.39,204.42,204.32,204.325,164200000.0
2008-04-22 10:44:00,204.325,204.37,204.28,204.29,185300000.0
2008-04-22 10:45:00,204.29,204.38,204.285,204.32,160500000.0
2008-04-22 10:46:00,204.32,204.4,204.32,204.385,139000000.0
2008-04-22 10:47:00,204.385,204.4,204.255,204.29,155987500.0
2008-04-22 10:48:00,204.29,204.33,204.26,204.33,154700000.0
2008-04-22 10:49:00,204.33,204.36,204.3,204.31,153000000.0
2008-04-22 10:50:00,204.31,204.31,204.24,204.265,143000000.0
2008-04-22 10:51:00,204.28,204.31,204.27,204.3,120200000.0
2008-04-22 10:52:00,204.3,204.4,204.3,204.32,135100000.0
2008-04-22 10:53:00,204.32,204.4,204.32,204.35,120500000.0
2008-04-22 10:54:00,204.35,204.365,204.33,204.36,103700000.0
2008-04-22 10:55:00,204.36,204.42,204.345,204.37,102500000.0
2008-04-22 10:56:00,204.36,204.43,204.36,204.41,141000000.0
2008-04-22 10:57:00,204.41,204.43,204.39,204.41,141800000.0
2008-04-22 10:58:00,204.41,204.455,204.38,204.4,157800000.0
2008-04-22 10:59:00,204.4,204.41,204.325,204.335,140600000.0
2008-04-22 11:00:00,204.335,204.39,204.325,204.37,154200000.0
2008-04-22 11:01:00,204.37,204.515,204.355,204.49,142800000.0
2008-04-22 11:02:00,204.49,204.63,204.49,204.595,151000000.0
2008-04-22 11:03:00,204.595,204.61,204.53,204.53,130300000.0
2008-04-22 11:04:00,204.53,204.56,204.425,204.425,151500000.0
2008-04-22 11:05:00,204.43,204.45,204.41,204.44,149700000.0
2008-04-22 11:06:00,204.44,204.52,204.44,204.48,149500000.0
2008-04-22 11:07:00,204.48,204.525,204.48,204.5,160800000.0
2008-04-22 11:08:00,204.5,204.54,204.49,204.53,85900000.0
2008-04-22 11:09:00,204.53,204.585,204.53,204.57,127200000.0
2008-04-22 11:10:00,204.57,204.58,204.43,204.43,146800000.0
2008-04-22 11:11:00,204.42,204.435,204.37,204.39,149000000.0
2008-04-22 11:12:00,204.39,204.42,204.36,204.4,149700000.0
2008-04-22 11:13:00,204.4,204.43,204.39,204.43,120900000.0
2008-04-22 11:14:00,204.43,204.44,204.375,204.4,105800000.0
2008-04-22 11:15:00,204.4,204.4,204.315,204.4,149300000.0
2008-04-22 11:16:00,204.4,204.48,204.4,204.45,166300000.0
2008-04-22 11:17:00,204.45,204.475,204.37,204.375,170900000.0
2008-04-22 11:18:00,204.385,204.385,204.2,204.23,198400000.0
2008-04-22 11:19:00,204.23,204.41,204.22,204.41,157800000.0
2008-04-22 11:20:00,204.41,204.58,204.41,204.47,165300000.0
2008-04-22 11:21:00,204.47,204.5,204.36,204.46,127900000.0
2008-04-22 11:22:00,204.46,204.63,204.42,204.59,145700000.0
2008-04-22 11:23:00,204.59,204.655,204.575,204.595,136900000.0
2008-04-22 11:24:00,204.595,204.615,204.52,204.54,110400000.0
2008-04-22 11:25:00,204.55,204.66,204.55,204.55,137800000.0
2008-04-22 11:26:00,204.55,204.765,204.55,204.765,155800000.0
2008-04-22 11:27:00,204.765,204.85,204.73,204.74,167900000.0
2008-04-22 11:28:00,204.74,204.74,204.45,204.47,183400000.0
2008-04-22 11:29:00,204.47,204.515,204.44,204.5,185000000.0
2008-04-22 11:30:00,204.5,204.68,204.485,204.58,161700000.0
2008-04-22 11:31:00,204.58,204.65,204.555,204.62,172600000.0
2008-04-22 11:32:00,204.62,204.67,204.585,204.59,145500000.0
2008-04-22 11:33:00,204.59,204.62,204.56,204.6,112800000.0
2008-04-22 11:34:00,204.6,204.645,204.595,204.595,119200000.0
2008-04-22 11:35:00,204.595,204.665,204.595,204.625,109900000.0
2008-04-22 11:36:00,204.625,204.65,204.6,204.6,124100000.0
2008-04-22 11:37:00,204.61,204.61,204.515,204.53,102300000.0
2008-04-22 11:38:00,204.53,204.56,204.5,204.54,116300000.0
2008-04-22 11:39:00,204.54,204.565,204.505,204.555,117300000.0
2008-04-22 11:40:00,204.56,204.71,204.56,204.685,157100000.0
2008-04-22 11:41:00,204.685,204.715,204.595,204.61,137600000.0
2008-04-22 11:42:00,204.61,204.625,204.555,204.585,121400000.0
2008-04-22 11:43:00,204.585,204.585,204.55,204.55,114000000.0
2008-04-22 11:44:00,204.55,204.6,204.54,204.545,173400000.0
2008-04-22 11:45:00,204.555,204.6,204.545,204.56,122000000.0
2008-04-22 11:46:00,204.56,204.64,204.55,204.63,96000000.0
2008-04-22 11:47:00,204.63,204.65,204.605,204.65,94900000.0
2008-04-22 11:48:00,204.65,204.67,204.6,204.605,143500000.0
2008-04-22 11:49:00,204.605,204.605,204.56,204.59,58100000.0
2008-04-22 11:50:00,204.585,204.685,204.585,204.61,101300000.0
2008-04-22 11:51:00,204.61,204.63,204.61,204.62,92000000.0
2008-04-22 11:52:00,204.62,204.64,204.595,204.595,98400000.0
2008-04-22 11:53:00,204.595,204.61,204.595,204.61,52200000.0
2008-04-22 11:54:00,204.61,204.63,204.56,204.56,92300000.0
2008-04-22 11:55:00,204.56,204.64,204.56,204.61,119000000.0
2008-04-22 11:56:00,204.61,204.63,204.595,204.6,82800000.0
2008-04-22 11:57:00,204.6,204.66,204.6,204.64,122400000.0
2008-04-22 11:58:00,204.64,204.75,204.62,204.725,132400000.0
2008-04-22 11:59:00,204.725,204.78,204.72,204.77,127500000.0
2008-04-22 12:00:00,204.775,204.82,204.775,204.79,132400000.0
2008-04-22 12:01:00,204.79,204.83,204.79,204.81,123800000.0
2008-04-22 12:02:00,204.81,204.935,204.8,204.93,200800000.0
2008-04-22 12:03:00,204.935,204.94,204.85,204.935,194600000.0
2008-04-22 12:04:00,204.935,204.945,204.845,204.92,183900000.0
2008-04-22 12:05:00,204.94,204.94,204.9,204.94,235200000.0
2008-04-22 12:06:00,204.94,205.09,204.94,205.055,208700000.0
2008-04-22 12:07:00,205.05,205.075,205.01,205.04,197700000.0
2008-04-22 12:08:00,205.035,205.105,205.03,205.055,279900000.0
2008-04-22 12:09:00,205.055,205.085,205.04,205.07,161600000.0
2008-04-22 12:10:00,205.07,205.1,204.99,204.995,142300000.0
2008-04-22 12:11:00,204.995,205.02,204.96,204.96,195600000.0
2008-04-22 12:12:00,204.95,205.12,204.95,205.1,327300000.0
2008-04-22 12:13:00,205.1,205.16,205.06,205.115,383600000.0
2008-04-22 12:14:00,205.115,205.125,204.99,204.99,291200000.0
2008-04-22 12:15:00,204.99,205.09,204.98,205.05,352800000.0
2008-04-22 12:16:00,205.02,205.09,205.0,205.02,373200000.0
2008-04-22 12:17:00,205.02,205.06,204.99,204.99,494100000.0
2008-04-22 12:18:00,204.99,205.02,204.96,204.985,301200000.0
2008-04-22 12:19:00,204.985,205.04,204.975,205.03,166800000.0
2008-04-22 12:20:00,205.03,205.08,205.0,205.08,182700000.0
2008-04-22 12:21:00,205.08,205.1,205.05,205.06,185500000.0
2008-04-22 12:22:00,205.06,205.07,204.97,205.04,237900000.0
2008-04-22 12:23:00,205.04,205.08,204.93,204.95,224000000.0
2008-04-22 12:24:00,204.95,204.99,204.87,204.88,238400000.0
2008-04-22 12:25:00,204.88,204.94,204.825,204.89,231400000.0
2008-04-22 12:26:00,204.89,204.93,204.87,204.93,184700000.0
2008-04-22 12:27:00,204.93,205.08,204.93,205.02,203000000.0
2008-04-22 12:28:00,205.02,205.03,204.98,204.985,196500000.0
2008-04-22 12:29:00,204.985,205.06,204.985,205.035,165300000.0
2008-04-22 12:30:00,205.035,205.1,205.035,205.05,225000000.0
2008-04-22 12:31:00,205.05,205.12,205.03,205.09,194800000.0
2008-04-22 12:32:00,205.09,205.15,205.05,205.1,212900000.0
2008-04-22 12:33:00,205.1,205.125,205.065,205.085,233500000.0
2008-04-22 12:34:00,205.085,205.105,205.03,205.04,170100000.0
2008-04-22 12:35:00,205.045,205.06,204.98,204.98,193200000.0
2008-04-22 12:36:00,204.98,205.0,204.955,204.995,205800000.0
2008-04-22 12:37:00,204.995,205.01,204.97,204.985,173700000.0
2008-04-22 12:38:00,204.985,205.02,204.975,204.995,183000000.0
2008-04-22 12:39:00,204.995,205.07,204.99,205.055,202100000.0
2008-04-22 12:40:00,205.055,205.09,205.05,205.09,158300000.0
2008-04-22 12:41:00,205.09,205.13,205.065,205.09,132600000.0
2008-04-22 12:42:00,205.09,205.13,205.085,205.1,156700000.0
2008-04-22 12:43:00,205.1,205.11,204.99,205.0,220300000.0
2008-04-22 12:44:00,205.005,205.06,204.965,204.99,140400000.0
2008-04-22 12:45:00,204.99,205.02,204.975,204.98,172800000.0
2008-04-22 12:46:00,204.98,204.98,204.91,204.91,155400000.0
2008-04-22 12:47:00,204.91,204.93,204.865,204.88,200000000.0
2008-04-22 12:48:00,204.88,204.89,204.85,204.88,108200000.0
2008-04-22 12:49:00,204.88,204.89,204.855,204.875,129700000.0
2008-04-22 12:50:00,204.875,205.06,204.875,204.975,199900000.0
2008-04-22 12:51:00,204.975,205.12,204.975,205.12,241600000.0
2008-04-22 12:52:00,205.12,205.16,205.11,205.16,483300000.0
2008-04-22 12:53:00,205.16,205.18,204.985,205.02,239300000.0
2008-04-22 12:54:00,205.025,205.065,204.905,204.92,246600000.0
2008-04-22 12:55:00,204.92,205.01,204.915,205.01,172100000.0
2008-04-22 12:56:00,205.01,205.015,204.98,205.0,127900000.0
2008-04-22 12:57:00,205.0,205.015,204.955,205.005,179700000.0
2008-04-22 12:58:00,205.005,205.05,204.96,205.05,181550000.0
2008-04-22 12:59:00,205.05,205.05,204.945,204.97,202200000.0
2008-04-22 13:00:00,204.97,205.02,204.95,204.99,186000000.0
2008-04-22 13:01:00,204.99,205.05,204.985,205.03,158200000.0
2008-04-22 13:02:00,205.03,205.175,205.025,205.165,201100000.0
2008-04-22 13:03:00,205.16,205.175,205.115,205.175,181200000.0
2008-04-22 13:04:00,205.175,205.33,205.17,205.315,333200000.0
2008-04-22 13:05:00,205.315,205.41,205.31,205.35,206600000.0
2008-04-22 13:06:00,205.35,205.36,205.27,205.28,209700000.0
2008-04-22 13:07:00,205.28,205.295,205.26,205.28,142200000.0
2008-04-22 13:08:00,205.28,205.28,205.205,205.23,187500000.0
2008-04-22 13:09:00,205.23,205.27,205.18,205.195,191500000.0
2008-04-22 13:10:00,205.19,205.19,205.13,205.14,105200000.0
2008-04-22 13:11:00,205.14,205.22,205.14,205.17,186000000.0
2008-04-22 13:12:00,205.17,205.17,205.12,205.12,159300000.0
2008-04-22 13:13:00,205.12,205.16,205.12,205.13,167700000.0
2008-04-22 13:14:00,205.14,205.19,205.135,205.16,146800000.0
2008-04-22 13:15:00,205.16,205.35,205.15,205.35,166000000.0
2008-04-22 13:16:00,205.34,205.35,205.235,205.235,230500000.0
2008-04-22 13:17:00,205.23,205.28,205.205,205.25,273800000.0
2008-04-22 13:18:00,205.24,205.27,205.21,205.22,184300000.0
2008-04-22 13:19:00,205.22,205.32,205.22,205.32,189500000.0
2008-04-22 13:20:00,205.32,205.33,205.28,205.28,237700000.0
2008-04-22 13:21:00,205.28,205.28,205.11,205.11,229000000.0
2008-04-22 13:22:00,205.11,205.13,205.065,205.09,229600000.0
2008-04-22 13:23:00,205.11,205.16,205.09,205.14,210300000.0
2008-04-22 13:24:00,205.14,205.18,205.1,205.125,190300000.0
2008-04-22 13:25:00,205.125,205.15,205.09,205.13,222400000.0
2008-04-22 13:26:00,205.13,205.14,205.1,205.14,164200000.0
2008-04-22 13:27:00,205.13,205.13,205.09,205.115,132100000.0
2008-04-22 13:28:00,205.115,205.2,205.115,205.195,184400000.0
2008-04-22 13:29:00,205.195,205.265,205.13,205.21,224100000.0
2008-04-22 13:30:00,205.22,205.44,205.19,205.43,206600000.0
2008-04-22 13:31:00,205.43,205.44,205.305,205.325,293100000.0
2008-04-22 13:32:00,205.325,205.37,205.31,205.36,244200000.0
2008-04-22 13:33:00,205.36,205.38,205.325,205.345,208400000.0
2008-04-22 13:34:00,205.345,205.455,205.34,205.42,207200000.0
2008-04-22 13:35:00,205.42,205.46,205.335,205.39,205200000.0
2008-04-22 13:36:00,205.39,205.59,205.38,205.55,238000000.0
2008-04-22 13:37:00,205.55,205.55,205.485,205.49,154200000.0
2008-04-22 13:38:00,205.49,205.53,205.445,205.51,177600000.0
2008-04-22 13:39:00,205.51,205.52,205.43,205.43,145200000.0
2008-04-22 13:40:00,205.43,205.435,205.37,205.38,163500000.0
2008-04-22 13:41:00,205.375,205.4,205.36,205.38,153200000.0
2008-04-22 13:42:00,205.39,205.4,205.34,205.34,181400000.0
2008-04-22 13:43:00,205.34,205.355,205.34,205.34,182500000.0
2008-04-22 13:44:00,205.34,205.34,205.22,205.22,169650000.0
2008-04-22 13:45:00,205.22,205.24,205.205,205.23,171200000.0
2008-04-22 13:46:00,205.22,205.235,205.215,205.23,127600000.0
2008-04-22 13:47:00,205.23,205.25,205.215,205.24,133600000.0
2008-04-22 13:48:00,205.24,205.25,205.21,205.22,143100000.0
2008-04-22 13:49:00,205.22,205.22,205.14,205.14,269500000.0
2008-04-22 13:50:00,205.13,205.14,205.045,205.09,216500000.0
2008-04-22 13:51:00,205.09,205.095,205.065,205.07,227700000.0
2008-04-22 13:52:00,205.07,205.115,205.065,205.065,176100000.0
2008-04-22 13:53:00,205.065,205.07,204.955,205.055,282100000.0
2008-04-22 13:54:00,205.055,205.21,205.05,205.17,251400000.0
2008-04-22 13:55:00,205.18,205.25,205.165,205.25,200300000.0
2008-04-22 13:56:00,205.25,205.33,205.24,205.24,151100000.0
2008-04-22 13:57:00,205.24,205.25,205.15,205.19,196000000.0
2008-04-22 13:58:00,205.19,205.31,205.165,205.205,201100000.0
2008-04-22 13:59:00,205.24,205.26,205.16,205.16,168000000.0
2008-04-22 14:00:00,205.16,205.165,205.14,205.16,118700000.0
2008-04-22 14:01:00,205.16,205.22,205.16,205.18,189200000.0
2008-04-22 14:02:00,205.18,205.27,205.18,205.26,169200000.0
2008-04-22 14:03:00,205.26,205.29,205.25,205.25,128300000.0
2008-04-22 14:04:00,205.255,205.26,205.2,205.2,167800000.0
2008-04-22 14:05:00,205.2,205.32,205.2,205.32,178200000.0
2008-04-22 14:06:00,205.32,205.32,205.255,205.255,155900000.0
2008-04-22 14:07:00,205.255,205.28,205.25,205.26,151900000.0
2008-04-22 14:08:00,205.27,205.33,205.26,205.29,166600000.0
2008-04-22 14:09:00,205.29,205.3,205.26,205.285,117200000.0
2008-04-22 14:10:00,205.285,205.33,205.265,205.33,163100000.0
2008-04-22 14:11:00,205.34,205.39,205.32,205.35,207000000.0
2008-04-22 14:12:00,205.35,205.39,205.28,205.37,167800000.0
2008-04-22 14:13:00,205.37,205.56,205.36,205.495,200000000.0
2008-04-22 14:14:00,205.495,205.51,205.45,205.51,323400000.0
2008-04-22 14:15:00,205.51,205.68,205.5,205.6,373400000.0
2008-04-22 14:16:00,205.6,205.8,205.6,205.77,566900000.0
2008-04-22 14:17:00,205.79,205.89,205.71,205.76,227200000.0
2008-04-22 14:18:00,205.77,205.89,205.73,205.88,201900000.0
2008-04-22 14:19:00,205.865,205.88,205.77,205.77,257400000.0
2008-04-22 14:20:00,205.87,205.89,205.81,205.825,97100000.0
2008-04-22 14:21:00,205.84,205.89,205.76,205.86,266400000.0
2008-04-22 14:22:00,205.87,205.875,205.74,205.79,281300000.0
2008-04-22 14:23:00,205.79,205.83,205.74,205.74,207000000.0
2008-04-22 14:24:00,205.74,205.75,205.705,205.75,252900000.0
2008-04-22 14:25:00,205.75,205.76,205.74,205.755,281600000.0
2008-04-22 14:26:00,205.75,205.76,205.66,205.66,421000000.0
2008-04-22 14:27:00,205.64,205.7,205.62,205.685,303200000.0
2008-04-22 14:28:00,205.685,205.685,205.6,205.62,196200000.0
2008-04-22 14:29:00,205.62,205.62,205.555,205.59,173200000.0
2008-04-22 14:30:00,205.59,205.69,205.59,205.66,224200000.0
2008-04-22 14:31:00,205.66,205.715,205.64,205.64,306600000.0
2008-04-22 14:32:00,205.64,205.675,205.63,205.665,237500000.0
2008-04-22 14:33:00,205.665,205.73,205.66,205.7,160100000.0
2008-04-22 14:34:00,205.7,205.71,205.68,205.71,351200000.0
2008-04-22 14:35:00,205.71,205.71,205.65,205.67,215000000.0
2008-04-22 14:36:00,205.67,205.67,205.63,205.63,323500000.0
2008-04-22 14:37:00,205.63,205.67,205.61,205.665,214500000.0
2008-04-22 14:38:00,205.665,205.69,205.64,205.64,187500000.0
2008-04-22 14:39:00,205.64,205.685,205.64,205.68,114700000.0
2008-04-22 14:40:00,205.68,205.69,205.63,205.69,147500000.0
2008-04-22 14:41:00,205.69,205.73,205.69,205.71,126800000.0
2008-04-22 14:42:00,205.73,205.74,205.69,205.74,194000000.0
2008-04-22 14:43:00,205.74,205.77,205.72,205.73,135000000.0
2008-04-22 14:44:00,205.73,205.78,205.73,205.78,131800000.0
2008-04-22 14:45:00,205.78,205.8,205.77,205.8,258400000.0
2008-04-22 14:46:00,205.8,205.8,205.78,205.78,363200000.0
2008-04-22 14:47:00,205.78,205.81,205.78,205.81,291800000.0
2008-04-22 14:48:00,205.81,205.81,205.77,205.78,456700000.0
2008-04-22 14:49:00,205.78,205.78,205.74,205.76,219100000.0
2008-04-22 14:50:00,205.76,205.77,205.73,205.75,293800000.0
2008-04-22 14:51:00,205.76,205.76,205.7,205.73,292500000.0
2008-04-22 14:52:00,205.73,205.76,205.73,205.75,339900000.0
2008-04-22 14:53:00,205.75,205.75,205.73,205.73,232500000.0
2008-04-22 14:54:00,205.73,205.76,205.73,205.73,150800000.0
2008-04-22 14:55:00,205.735,205.76,205.73,205.75,225250000.0
2008-04-22 14:56:00,205.75,205.77,205.73,205.76,260750000.0
2008-04-22 14:57:00,205.76,205.76,205.73,205.74,143700000.0
2008-04-22 14:58:00,205.74,205.74,205.67,205.68,208500000.0
2008-04-22 14:59:00,205.68,205.73,205.67,205.67,134800000.0
2008-04-22 15:00:00,205.67,205.73,205.64,205.68,177500000.0
2008-04-22 15:01:00,205.68,205.69,205.6,205.6,383000000.0
2008-04-22 15:02:00,205.58,205.77,205.55,205.77,258100000.0
2008-04-22 15:03:00,205.77,205.8,205.74,205.74,188700000.0
2008-04-22 15:04:00,205.74,205.74,205.64,205.64,655500000.0
2008-04-22 15:05:00,205.64,205.66,205.58,205.59,544800000.0
2008-04-22 15:06:00,205.59,205.61,205.54,205.545,301300000.0
2008-04-22 15:07:00,205.55,205.57,205.52,205.57,321500000.0
2008-04-22 15:08:00,205.57,205.58,205.54,205.56,251800000.0
2008-04-22 15:09:00,205.56,205.59,205.54,205.57,260900000.0
2008-04-22 15:10:00,205.57,205.63,205.57,205.63,297100000.0
2008-04-22 15:11:00,205.63,205.72,205.63,205.7,216200000.0
2008-04-22 15:12:00,205.7,205.72,205.65,205.705,190500000.0
2008-04-22 15:13:00,205.7,205.72,205.68,205.72,289300000.0
2008-04-22 15:14:00,205.705,205.75,205.69,205.71,221500000.0
2008-04-22 15:15:00,205.71,205.71,205.66,205.67,188200000.0
2008-04-22 15:16:00,205.67,205.71,205.66,205.71,204700000.0
2008-04-22 15:17:00,205.705,205.765,205.69,205.75,231600000.0
2008-04-22 15:18:00,205.74,205.77,205.7,205.7,209500000.0
2008-04-22 15:19:00,205.7,205.77,205.695,205.75,200900000.0
2008-04-22 15:20:00,205.75,205.82,205.75,205.81,170300000.0
2008-04-22 15:21:00,205.795,205.81,205.775,205.8,92000000.0
2008-04-22 15:22:00,205.8,205.83,205.79,205.82,139500000.0
2008-04-22 15:23:00,205.82,205.93,205.805,205.92,230200000.0
2008-04-22 15:24:00,205.92,205.98,205.89,205.95,283600000.0
2008-04-22 15:25:00,205.95,206.05,205.95,206.045,206762000.0
2008-04-22 15:26:00,206.06,206.1,206.04,206.04,211900000.0
2008-04-22 15:27:00,206.04,206.05,205.955,205.96,164100000.0
2008-04-22 15:28:00,205.96,206.0,205.93,205.94,155500000.0
2008-04-22 15:29:00,205.94,205.97,205.915,205.93,217100000.0
2008-04-22 15:30:00,205.93,205.96,205.86,205.87,196200000.0
2008-04-22 15:31:00,205.87,205.89,205.82,205.86,184400000.0
2008-04-22 15:32:00,205.86,205.86,205.74,205.79,221900000.0
2008-04-22 15:33:00,205.79,205.89,205.77,205.81,187300000.0
2008-04-22 15:34:00,205.81,205.81,205.725,205.735,182600000.0
2008-04-22 15:35:00,205.735,205.81,205.73,205.81,180300000.0
2008-04-22 15:36:00,205.8,205.81,205.74,205.745,191800000.0
2008-04-22 15:37:00,205.755,205.84,205.745,205.82,211700000.0
2008-04-22 15:38:00,205.82,205.82,205.72,205.73,207600000.0
2008-04-22 15:39:00,205.73,205.84,205.73,205.825,195600000.0
2008-04-22 15:40:00,205.825,205.83,205.77,205.81,215600000.0
2008-04-22 15:41:00,205.81,205.81,205.725,205.76,224700000.0
2008-04-22 15:42:00,205.76,205.84,205.76,205.81,225800000.0
2008-04-22 15:43:00,205.83,205.84,205.75,205.77,250400000.0
2008-04-22 15:44:00,205.77,205.79,205.71,205.73,276600000.0
2008-04-22 15:45:00,205.73,205.8,205.66,205.67,345200000.0
2008-04-22 15:46:00,205.67,205.75,205.65,205.66,309200000.0
2008-04-22 15:47:00,205.66,205.7,205.575,205.615,281500000.0
2008-04-22 15:48:00,205.615,205.62,205.515,205.56,504900000.0
2008-04-22 15:49:00,205.555,205.63,205.545,205.605,371300000.0
2008-04-22 15:50:00,205.61,205.61,205.515,205.535,394800000.0
2008-04-22 15:51:00,205.535,205.725,205.535,205.725,427000000.0
2008-04-22 15:52:00,205.725,205.78,205.7,205.73,219500000.0
2008-04-22 15:53:00,205.73,205.75,205.64,205.7,247800000.0
2008-04-22 15:54:00,205.7,205.75,205.665,205.74,200200000.0
2008-04-22 15:55:00,205.74,205.82,205.74,205.8,219200000.0
2008-04-22 15:56:00,205.8,205.82,205.695,205.7,239200000.0
2008-04-22 15:57:00,205.7,205.79,205.68,205.75,242100000.0
2008-04-22 15:58:00,205.75,205.85,205.75,205.8,212300000.0
2008-04-22 15:59:00,205.8,205.81,205.72,205.77,240600000.0
2008-04-22 16:00:00,205.79,206.1,205.76,206.085,274000000.0
2008-04-22 16:01:00,206.07,206.09,206.005,206.075,206500000.0
2008-04-22 16:02:00,206.075,206.09,205.955,205.97,234300000.0
2008-04-22 16:03:00,205.97,205.99,205.93,205.94,196000000.0
2008-04-22 16:04:00,205.94,206.0,205.91,205.915,185600000.0
2008-04-22 16:05:00,205.915,206.05,205.91,206.01,270100000.0
2008-04-22 16:06:00,206.01,206.02,205.83,205.83,325000000.0
2008-04-22 16:07:00,205.83,205.94,205.815,205.865,288900000.0
2008-04-22 16:08:00,205.87,205.87,205.75,205.82,283100000.0
2008-04-22 16:09:00,205.82,205.84,205.77,205.79,300000000.0
2008-04-22 16:10:00,205.79,205.79,205.69,205.73,209900000.0
2008-04-22 16:11:00,205.73,205.81,205.72,205.79,179200000.0
2008-04-22 16:12:00,205.79,205.83,205.78,205.79,220100000.0
2008-04-22 16:13:00,205.79,205.91,205.76,205.91,279300000.0
2008-04-22 16:14:00,205.91,205.94,205.82,205.82,388400000.0
2008-04-22 16:15:00,205.82,205.92,205.81,205.9,229300000.0
2008-04-22 16:16:00,205.9,205.92,205.745,205.76,234300000.0
2008-04-22 16:17:00,205.76,205.76,205.525,205.605,338700000.0
2008-04-22 16:18:00,205.585,205.645,205.515,205.645,543500000.0
2008-04-22 16:19:00,205.65,205.76,205.645,205.65,447100000.0
2008-04-22 16:20:00,205.65,205.665,205.535,205.59,382800000.0
2008-04-22 16:21:00,205.585,205.64,205.555,205.56,360800000.0
2008-04-22 16:22:00,205.565,205.59,205.535,205.585,459300000.0
2008-04-22 16:23:00,205.58,205.735,205.555,205.67,360700000.0
2008-04-22 16:24:00,205.67,205.77,205.615,205.655,197600000.0
2008-04-22 16:25:00,205.64,205.66,205.455,205.48,389200000.0
2008-04-22 16:26:00,205.48,205.55,205.42,205.53,336800000.0
2008-04-22 16:27:00,205.53,205.58,205.49,205.56,273000000.0
2008-04-22 16:28:00,205.56,205.59,205.36,205.37,374000000.0
2008-04-22 16:29:00,205.38,205.42,205.255,205.31,323000000.0
2008-04-22 16:30:00,205.31,205.32,205.22,205.26,245400000.0
2008-04-22 16:31:00,205.26,205.34,205.19,205.32,168100000.0
2008-04-22 16:32:00,205.32,205.36,205.28,205.295,207400000.0
2008-04-22 16:33:00,205.295,205.3,205.19,205.22,230700000.0
2008-04-22 16:34:00,205.22,205.26,205.2,205.23,276600000.0
2008-04-22 16:35:00,205.23,205.23,205.065,205.135,369300000.0
2008-04-22 16:36:00,205.135,205.28,205.105,205.25,319800000.0
2008-04-22 16:37:00,205.25,205.275,205.18,205.245,176700000.0
2008-04-22 16:38:00,205.245,205.255,205.165,205.19,150600000.0
2008-04-22 16:39:00,205.19,205.21,205.12,205.18,259600000.0
2008-04-22 16:40:00,205.18,205.3,205.18,205.3,211200000.0
2008-04-22 16:41:00,205.3,205.41,205.28,205.375,209400000.0
2008-04-22 16:42:00,205.375,205.5,205.375,205.485,172100000.0
2008-04-22 16:43:00,205.485,205.55,205.46,205.55,197400000.0
2008-04-22 16:44:00,205.56,205.64,205.55,205.62,203600000.0
2008-04-22 16:45:00,205.62,205.65,205.52,205.52,203200000.0
2008-04-22 16:46:00,205.52,205.52,205.345,205.41,188600000.0
2008-04-22 16:47:00,205.41,205.47,205.41,205.45,164700000.0
2008-04-22 16:48:00,205.45,205.49,205.405,205.44,236300000.0
2008-04-22 16:49:00,205.44,205.65,205.4,205.565,207300000.0
2008-04-22 16:50:00,205.57,205.7,205.5,205.685,261000000.0
2008-04-22 16:51:00,205.675,205.72,205.62,205.72,264300000.0
2008-04-22 16:52:00,205.72,205.88,205.7,205.865,226500000.0
2008-04-22 16:53:00,205.88,205.97,205.84,205.9,202200000.0
2008-04-22 16:54:00,205.9,205.9,205.75,205.77,198700000.0
2008-04-22 16:55:00,205.77,205.89,205.75,205.85,217600000.0
2008-04-22 16:56:00,205.86,205.875,205.76,205.83,267700000.0
2008-04-22 16:57:00,205.82,205.86,205.73,205.805,305700000.0
2008-04-22 16:58:00,205.805,205.82,205.75,205.76,210400000.0
2008-04-22 16:59:00,205.74,205.77,205.66,205.74,320800000.0
2008-04-22 17:00:00,205.74,205.81,205.735,205.79,182400000.0
2008-04-22 17:01:00,205.79,205.8,205.67,205.715,267000000.0
2008-04-22 17:02:00,205.715,205.79,205.67,205.72,257900000.0
2008-04-22 17:03:00,205.72,205.77,205.7,205.73,230200000.0
2008-04-22 17:04:00,205.73,205.79,205.69,205.76,232900000.0
2008-04-22 17:05:00,205.76,205.77,205.65,205.71,184600000.0
2008-04-22 17:06:00,205.71,205.75,205.69,205.71,207100000.0
2008-04-22 17:07:00,205.71,205.71,205.63,205.65,139600000.0
2008-04-22 17:08:00,205.65,205.73,205.64,205.73,260700000.0
2008-04-22 17:09:00,205.73,205.75,205.66,205.68,213900000.0
2008-04-22 17:10:00,205.68,205.68,205.59,205.62,181900000.0
2008-04-22 17:11:00,205.62,205.72,205.62,205.67,235400000.0
2008-04-22 17:12:00,205.67,205.73,205.655,205.73,239700000.0
2008-04-22 17:13:00,205.72,205.78,205.665,205.67,235900000.0
2008-04-22 17:14:00,205.67,205.71,205.64,205.69,176300000.0
2008-04-22 17:15:00,205.69,205.79,205.69,205.765,174200000.0
2008-04-22 17:16:00,205.765,205.785,205.665,205.68,295400000.0
2008-04-22 17:17:00,205.68,205.73,205.68,205.72,239600000.0
2008-04-22 17:18:00,205.72,205.73,205.655,205.685,251000000.0
2008-04-22 17:19:00,205.685,205.76,205.68,205.74,213600000.0
2008-04-22 17:20:00,205.74,205.76,205.65,205.75,175400000.0
2008-04-22 17:21:00,205.75,205.8,205.73,205.79,226800000.0
2008-04-22 17:22:00,205.79,205.8,205.62,205.62,222100000.0
2008-04-22 17:23:00,205.62,205.65,205.48,205.5,181500000.0
2008-04-22 17:24:00,205.5,205.68,205.5,205.62,287400000.0
2008-04-22 17:25:00,205.62,205.66,205.62,205.65,190900000.0
2008-04-22 17:26:00,205.65,205.71,205.64,205.67,266900000.0
2008-04-22 17:27:00,205.67,205.77,205.65,205.77,215000000.0
2008-04-22 17:28:00,205.77,205.84,205.65,205.73,274200000.0
2008-04-22 17:29:00,205.73,205.75,205.65,205.65,218700000.0
2008-04-22 17:30:00,205.65,205.66,205.545,205.66,246300000.0
2008-04-22 17:31:00,205.67,205.845,205.65,205.75,234600000.0
2008-04-22 17:32:00,205.745,205.87,205.735,205.87,173700000.0
2008-04-22 17:33:00,205.87,205.91,205.825,205.83,248900000.0
2008-04-22 17:34:00,205.83,205.83,205.66,205.66,163200000.0
2008-04-22 17:35:00,205.66,205.8,205.62,205.75,193300000.0
2008-04-22 17:36:00,205.75,205.8,205.685,205.8,222100000.0
2008-04-22 17:37:00,205.8,205.85,205.78,205.81,215100000.0
2008-04-22 17:38:00,205.81,205.83,205.77,205.79,260900000.0
2008-04-22 17:39:00,205.79,205.83,205.755,205.78,212200000.0
2008-04-22 17:40:00,205.79,205.84,205.77,205.83,214000000.0
2008-04-22 17:41:00,205.83,205.87,205.805,205.86,190400000.0
2008-04-22 17:42:00,205.86,205.89,205.75,205.75,173200000.0
2008-04-22 17:43:00,205.76,205.79,205.74,205.78,188400000.0
2008-04-22 17:44:00,205.78,205.8,205.72,205.79,188100000.0
2008-04-22 17:45:00,205.79,205.82,205.75,205.79,162500000.0
2008-04-22 17:46:00,205.79,205.81,205.75,205.81,183100000.0
2008-04-22 17:47:00,205.81,205.84,205.775,205.82,236000000.0
2008-04-22 17:48:00,205.82,205.82,205.65,205.67,214900000.0
2008-04-22 17:49:00,205.67,205.68,205.54,205.54,274600000.0
2008-04-22 17:50:00,205.54,205.68,205.49,205.66,208100000.0
2008-04-22 17:51:00,205.66,205.76,205.65,205.74,226200000.0
2008-04-22 17:52:00,205.74,205.76,205.59,205.59,219600000.0
2008-04-22 17:53:00,205.59,205.59,205.49,205.49,243300000.0
2008-04-22 17:54:00,205.49,205.53,205.45,205.48,205100000.0
2008-04-22 17:55:00,205.48,205.49,205.425,205.45,206300000.0
2008-04-22 17:56:00,205.44,205.44,205.305,205.38,290200000.0
2008-04-22 17:57:00,205.38,205.39,205.16,205.175,190500000.0
2008-04-22 17:58:00,205.175,205.37,205.16,205.37,250500000.0
2008-04-22 17:59:00,205.37,205.39,205.305,205.325,226500000.0
2008-04-22 18:00:00,205.325,205.36,205.27,205.32,229400000.0
2008-04-22 18:01:00,205.34,205.42,205.28,205.4,224100000.0
2008-04-22 18:02:00,205.4,205.465,205.39,205.45,166600000.0
2008-04-22 18:03:00,205.45,205.49,205.43,205.46,193000000.0
2008-04-22 18:04:00,205.46,205.48,205.43,205.45,259100000.0
2008-04-22 18:05:00,205.45,205.45,205.395,205.405,205600000.0
2008-04-22 18:06:00,205.405,205.425,205.315,205.385,180000000.0
2008-04-22 18:07:00,205.385,205.505,205.385,205.425,257500000.0
2008-04-22 18:08:00,205.425,205.485,205.405,205.46,248900000.0
2008-04-22 18:09:00,205.46,205.465,205.37,205.37,234100000.0
2008-04-22 18:10:00,205.37,205.39,205.33,205.335,218600000.0
2008-04-22 18:11:00,205.335,205.36,205.32,205.35,184500000.0
2008-04-22 18:12:00,205.35,205.36,205.33,205.36,201000000.0
2008-04-22 18:13:00,205.36,205.49,205.345,205.485,277000000.0
2008-04-22 18:14:00,205.485,205.49,205.395,205.43,246300000.0
2008-04-22 18:15:00,205.43,205.49,205.42,205.44,206200000.0
2008-04-22 18:16:00,205.44,205.53,205.44,205.51,189300000.0
2008-04-22 18:17:00,205.51,205.515,205.445,205.465,217700000.0
2008-04-22 18:18:00,205.465,205.51,205.445,205.5,244300000.0
2008-04-22 18:19:00,205.5,205.53,205.49,205.49,171600000.0
2008-04-22 18:20:00,205.49,205.55,205.45,205.47,183100000.0
2008-04-22 18:21:00,205.47,205.47,205.4,205.41,180000000.0
2008-04-22 18:22:00,205.42,205.42,205.37,205.37,128500000.0
2008-04-22 18:23:00,205.375,205.43,205.37,205.43,201000000.0
2008-04-22 18:24:00,205.43,205.44,205.41,205.41,122900000.0
2008-04-22 18:25:00,205.41,205.41,205.36,205.39,241700000.0
2008-04-22 18:26:00,205.39,205.41,205.31,205.34,199300000.0
2008-04-22 18:27:00,205.34,205.38,205.325,205.33,207400000.0
2008-04-22 18:28:00,205.33,205.37,205.28,205.3,248900000.0
2008-04-22 18:29:00,205.3,205.3,205.24,205.27,186300000.0
2008-04-22 18:30:00,205.27,205.27,205.22,205.22,183700000.0
2008-04-22 18:31:00,205.22,205.23,205.175,205.23,155400000.0
2008-04-22 18:32:00,205.23,205.255,205.19,205.225,214200000.0
2008-04-22 18:33:00,205.225,205.25,205.11,205.14,227400000.0
2008-04-22 18:34:00,205.1,205.16,205.08,205.11,183400000.0
2008-04-22 18:35:00,205.11,205.16,205.09,205.15,180100000.0
2008-04-22 18:36:00,205.15,205.17,205.13,205.16,214100000.0
2008-04-22 18:37:00,205.16,205.18,205.14,205.145,108500000.0
2008-04-22 18:38:00,205.145,205.15,205.09,205.11,244600000.0
2008-04-22 18:39:00,205.105,205.135,204.96,205.03,312900000.0
2008-04-22 18:40:00,205.03,205.07,205.03,205.065,170400000.0
2008-04-22 18:41:00,205.065,205.19,205.06,205.19,176700000.0
2008-04-22 18:42:00,205.19,205.245,205.17,205.17,192100000.0
2008-04-22 18:43:00,205.17,205.18,205.135,205.18,147000000.0
2008-04-22 18:44:00,205.18,205.18,205.1,205.11,191400000.0
2008-04-22 18:45:00,205.11,205.17,205.05,205.08,152800000.0
2008-04-22 18:46:00,205.08,205.105,205.03,205.035,248400000.0
2008-04-22 18:47:00,205.035,205.07,205.03,205.07,151500000.0
2008-04-22 18:48:00,205.07,205.12,205.06,205.12,105700000.0
2008-04-22 18:49:00,205.12,205.14,205.095,205.14,91700000.0
2008-04-22 18:50:00,205.14,205.185,205.14,205.16,158200000.0
2008-04-22 18:51:00,205.16,205.18,205.145,205.16,147000000.0
2008-04-22 18:52:00,205.16,205.175,205.14,205.165,98700000.0
2008-04-22 18:53:00,205.165,205.165,205.09,205.11,138900000.0
2008-04-22 18:54:00,205.105,205.11,205.055,205.075,106500000.0
2008-04-22 18:55:00,205.075,205.195,205.075,205.165,109700000.0
2008-04-22 18:56:00,205.165,205.17,205.04,205.11,194100000.0
2008-04-22 18:57:00,205.11,205.125,205.04,205.04,267400000.0
2008-04-22 18:58:00,205.04,205.065,205.01,205.035,124800000.0
2008-04-22 18:59:00,205.035,205.08,205.01,205.08,106000000.0
2008-04-22 19:00:00,205.065,205.12,205.03,205.07,158600000.0
2008-04-22 19:01:00,205.07,205.12,205.06,205.085,111900000.0
2008-04-22 19:02:00,205.08,205.13,205.055,205.08,225300000.0
2008-04-22 19:03:00,205.08,205.16,205.08,205.095,137600000.0
2008-04-22 19:04:00,205.1,205.22,205.085,205.22,161700000.0
2008-04-22 19:05:00,205.22,205.22,205.15,205.21,228800000.0
2008-04-22 19:06:00,205.21,205.21,205.12,205.13,190600000.0
2008-04-22 19:07:00,205.13,205.18,205.13,205.17,133000000.0
2008-04-22 19:08:00,205.17,205.23,205.16,205.17,202100000.0
2008-04-22 19:09:00,205.17,205.185,205.16,205.17,114500000.0
2008-04-22 19:10:00,205.17,205.21,205.16,205.17,112700000.0
2008-04-22 19:11:00,205.17,205.175,205.135,205.14,144800000.0
2008-04-22 19:12:00,205.14,205.14,205.14,205.14,49600000.0
2008-04-22 19:13:00,205.14,205.215,205.14,205.21,123000000.0
2008-04-22 19:14:00,205.21,205.225,205.21,205.22,62500000.0
2008-04-22 19:15:00,205.22,205.24,205.19,205.23,196400000.0
2008-04-22 19:16:00,205.23,205.25,205.195,205.22,125200000.0
2008-04-22 19:17:00,205.22,205.26,205.22,205.255,151900000.0
2008-04-22 19:18:00,205.255,205.255,205.15,205.195,352500000.0
2008-04-22 19:19:00,205.195,205.265,205.195,205.23,234100000.0
2008-04-22 19:20:00,205.23,205.275,205.23,205.27,67300000.0
2008-04-22 19:21:00,205.27,205.27,205.19,205.21,113400000.0
2008-04-22 19:22:00,205.21,205.36,205.21,205.32,145800000.0
2008-04-22 19:23:00,205.32,205.37,205.315,205.34,123500000.0
2008-04-22 19:24:00,205.34,205.42,205.335,205.39,141300000.0
2008-04-22 19:25:00,205.39,205.41,205.365,205.39,161200000.0
2008-04-22 19:26:00,205.39,205.39,205.365,205.375,109500000.0
2008-04-22 19:27:00,205.375,205.445,205.365,205.445,312700000.0
2008-04-22 19:28:00,205.445,205.565,205.405,205.49,244100000.0
2008-04-22 19:29:00,205.49,205.49,205.39,205.405,235100000.0
2008-04-22 19:30:00,205.405,205.405,205.38,205.385,156500000.0
2008-04-22 19:31:00,205.385,205.385,205.34,205.35,136100000.0
2008-04-22 19:32:00,205.35,205.39,205.32,205.39,139700000.0
2008-04-22 19:33:00,205.39,205.41,205.37,205.41,73100000.0
2008-04-22 19:34:00,205.41,205.41,205.355,205.37,118900000.0
2008-04-22 19:35:00,205.37,205.42,205.36,205.4,178700000.0
2008-04-22 19:36:00,205.4,205.49,205.395,205.47,179200000.0
2008-04-22 19:37:00,205.47,205.54,205.455,205.465,128500000.0
2008-04-22 19:38:00,205.465,205.475,205.39,205.4,110800000.0
2008-04-22 19:39:00,205.4,205.41,205.4,205.41,144900000.0
2008-04-22 19:40:00,205.41,205.41,205.38,205.385,99100000.0
2008-04-22 19:41:00,205.385,205.385,205.3,205.345,111900000.0
2008-04-22 19:42:00,205.345,205.38,205.34,205.36,144300000.0
2008-04-22 19:43:00,205.375,205.385,205.335,205.35,142100000.0
2008-04-22 19:44:00,205.34,205.42,205.34,205.405,194300000.0
2008-04-22 19:45:00,205.405,205.415,205.36,205.405,212500000.0
2008-04-22 19:46:00,205.405,205.48,205.39,205.46,260600000.0
2008-04-22 19:47:00,205.46,205.48,205.45,205.45,143400000.0
2008-04-22 19:48:00,205.45,205.46,205.385,205.385,206300000.0
2008-04-22 19:49:00,205.385,205.4,205.36,205.38,193900000.0
2008-04-22 19:50:00,205.38,205.46,205.37,205.45,179600000.0
2008-04-22 19:51:00,205.46,205.47,205.435,205.44,84300000.0
2008-04-22 19:52:00,205.44,205.45,205.415,205.42,122000000.0
2008-04-22 19:53:00,205.42,205.475,205.42,205.465,181900000.0
2008-04-22 19:54:00,205.465,205.505,205.465,205.49,169800000.0
2008-04-22 19:55:00,205.49,205.49,205.47,205.49,155200000.0
2008-04-22 19:56:00,205.49,205.51,205.49,205.495,388800000.0
2008-04-22 19:57:00,205.5,205.51,205.47,205.47,121900000.0
2008-04-22 19:58:00,205.475,205.49,205.45,205.45,79600000.0
2008-04-22 19:59:00,205.45,205.47,205.45,205.45,87500000.0
2008-04-22 20:00:00,205.45,205.45,205.39,205.4,109800000.0
2008-04-22 20:01:00,205.4,205.41,205.38,205.38,126900000.0
2008-04-22 20:02:00,205.38,205.38,205.295,205.32,238900000.0
2008-04-22 20:03:00,205.32,205.365,205.32,205.36,166500000.0
2008-04-22 20:04:00,205.36,205.39,205.36,205.39,127500000.0
2008-04-22 20:05:00,205.4,205.43,205.375,205.375,158400000.0
2008-04-22 20:06:00,205.375,205.385,205.32,205.34,121100000.0
2008-04-22 20:07:00,205.34,205.37,205.34,205.35,147400000.0
2008-04-22 20:08:00,205.35,205.44,205.34,205.39,177200000.0
2008-04-22 20:09:00,205.39,205.435,205.39,205.43,132900000.0
2008-04-22 20:10:00,205.43,205.55,205.415,205.55,176000000.0
2008-04-22 20:11:00,205.55,205.55,205.395,205.47,222900000.0
2008-04-22 20:12:00,205.47,205.47,205.44,205.46,86500000.0
2008-04-22 20:13:00,205.46,205.52,205.44,205.465,126500000.0
2008-04-22 20:14:00,205.47,205.51,205.45,205.46,130400000.0
2008-04-22 20:15:00,205.46,205.48,205.46,205.48,98300000.0
2008-04-22 20:16:00,205.48,205.5,205.46,205.48,90800000.0
2008-04-22 20:17:00,205.48,205.5,205.46,205.46,122100000.0
2008-04-22 20:18:00,205.46,205.52,205.455,205.455,169900000.0
2008-04-22 20:19:00,205.455,205.48,205.41,205.425,107100000.0
2008-04-22 20:20:00,205.425,205.44,205.42,205.43,64500000.0
2008-04-22 20:21:00,205.43,205.46,205.4,205.415,180900000.0
2008-04-22 20:22:00,205.415,205.5,205.415,205.43,151600000.0
2008-04-22 20:23:00,205.43,205.625,205.43,205.625,282300000.0
2008-04-22 20:24:00,205.625,205.7,205.605,205.63,283400000.0
2008-04-22 20:25:00,205.63,205.63,205.55,205.55,192700000.0
2008-04-22 20:26:00,205.555,205.61,205.53,205.53,135200000.0
2008-04-22 20:27:00,205.53,205.535,205.42,205.42,208500000.0
2008-04-22 20:28:00,205.42,205.49,205.42,205.49,157000000.0
2008-04-22 20:29:00,205.49,205.53,205.49,205.53,114400000.0
2008-04-22 20:30:00,205.53,205.565,205.53,205.56,123200000.0
2008-04-22 20:31:00,205.56,205.56,205.51,205.52,140800000.0
2008-04-22 20:32:00,205.52,205.54,205.52,205.54,76000000.0
2008-04-22 20:33:00,205.54,205.54,205.42,205.42,149400000.0
2008-04-22 20:34:00,205.42,205.52,205.42,205.46,148800000.0
2008-04-22 20:35:00,205.46,205.595,205.46,205.58,172800000.0
2008-04-22 20:36:00,205.58,205.6,205.51,205.53,212000000.0
2008-04-22 20:37:00,205.53,205.53,205.42,205.44,193300000.0
2008-04-22 20:38:00,205.44,205.49,205.42,205.45,200100000.0
2008-04-22 20:39:00,205.45,205.49,205.37,205.4,138600000.0
2008-04-22 20:40:00,205.4,205.52,205.37,205.52,262700000.0
2008-04-22 20:41:00,205.52,205.61,205.52,205.59,190800000.0
2008-04-22 20:42:00,205.59,205.62,205.53,205.53,201900000.0
2008-04-22 20:43:00,205.53,205.53,205.45,205.45,162300000.0
2008-04-22 20:44:00,205.45,205.46,205.41,205.44,240900000.0
2008-04-22 20:45:00,205.44,205.45,205.39,205.39,288700000.0
2008-04-22 20:46:00,205.39,205.43,205.37,205.43,263200000.0
2008-04-22 20:47:00,205.43,205.48,205.385,205.4,195100000.0
2008-04-22 20:48:00,205.4,205.4,205.31,205.34,186000000.0
2008-04-22 20:49:00,205.34,205.39,205.34,205.375,123000000.0
2008-04-22 20:50:00,205.38,205.455,205.36,205.455,161900000.0
2008-04-22 20:51:00,205.455,205.47,205.44,205.45,186300000.0
2008-04-22 20:52:00,205.45,205.47,205.4,205.465,159200000.0
2008-04-22 20:53:00,205.46,205.46,205.38,205.4,171900000.0
2008-04-22 20:54:00,205.4,205.42,205.39,205.42,107000000.0
2008-04-22 20:55:00,205.42,205.425,205.38,205.38,91600000.0
2008-04-22 20:56:00,205.38,205.41,205.37,205.4,157400000.0
2008-04-22 20:57:00,205.4,205.4,205.355,205.365,111900000.0
2008-04-22 20:58:00,205.365,205.38,205.34,205.355,92700000.0
2008-04-22 20:59:00,205.355,205.355,205.3,205.32,157400000.0
2008-04-22 21:00:00,205.32,205.39,205.32,205.38,128700000.0
2008-04-22 21:01:00,205.38,205.385,205.345,205.37,115400000.0
2008-04-22 21:02:00,205.37,205.37,205.325,205.36,110600000.0
2008-04-22 21:03:00,205.36,205.37,205.34,205.37,70900000.0
2008-04-22 21:04:00,205.37,205.405,205.37,205.4,113400000.0
2008-04-22 21:05:00,205.4,205.42,205.38,205.41,111200000.0
2008-04-22 21:06:00,205.41,205.53,205.41,205.49,163200000.0
2008-04-22 21:07:00,205.49,205.49,205.44,205.465,75500000.0
2008-04-22 21:08:00,205.465,205.485,205.465,205.48,52200000.0
2008-04-22 21:09:00,205.48,205.5,205.425,205.44,125100000.0
2008-04-22 21:10:00,205.44,205.46,205.39,205.42,91900000.0
2008-04-22 21:11:00,205.42,205.425,205.39,205.39,93400000.0
2008-04-22 21:12:00,205.39,205.46,205.39,205.39,153400000.0
2008-04-22 21:13:00,205.395,205.41,205.335,205.335,106500000.0
2008-04-22 21:14:00,205.35,205.37,205.31,205.31,124800000.0
2008-04-22 21:15:00,205.31,205.37,205.295,205.34,139300000.0
2008-04-22 21:16:00,205.34,205.35,205.34,205.35,68000000.0
2008-04-22 21:17:00,205.35,205.37,205.32,205.37,121600000.0
2008-04-22 21:18:00,205.37,205.39,205.34,205.35,91400000.0
2008-04-22 21:19:00,205.35,205.37,205.35,205.37,59500000.0
2008-04-22 21:20:00,205.37,205.37,205.35,205.35,53600000.0
2008-04-22 21:21:00,205.35,205.37,205.35,205.35,35800000.0
2008-04-22 21:22:00,205.35,205.45,205.35,205.45,117500000.0
2008-04-22 21:23:00,205.45,205.45,205.37,205.415,132400000.0
2008-04-22 21:24:00,205.415,205.415,205.41,205.41,36800000.0
2008-04-22 21:25:00,205.41,205.43,205.38,205.38,71600000.0
2008-04-22 21:26:00,205.38,205.43,205.36,205.39,116400000.0
2008-04-22 21:27:00,205.39,205.49,205.37,205.435,143200000.0
2008-04-22 21:28:00,205.435,205.435,205.43,205.43,41600000.0
2008-04-22 21:29:00,205.43,205.44,205.4,205.4,93400000.0
2008-04-22 21:30:00,205.4,205.43,205.39,205.43,149000000.0
2008-04-22 21:31:00,205.43,205.43,205.41,205.41,94600000.0
2008-04-22 21:32:00,205.41,205.44,205.37,205.37,91800000.0
2008-04-22 21:33:00,205.37,205.38,205.36,205.36,100800000.0
2008-04-22 21:34:00,205.36,205.37,205.31,205.32,135800000.0
2008-04-22 21:35:00,205.32,205.34,205.32,205.325,113600000.0
2008-04-22 21:36:00,205.325,205.39,205.325,205.39,99400000.0
2008-04-22 21:37:00,205.39,205.4,205.345,205.4,145200000.0
2008-04-22 21:38:00,205.4,205.405,205.37,205.4,112400000.0
2008-04-22 21:39:00,205.4,205.405,205.38,205.39,123000000.0
2008-04-22 21:40:00,205.39,205.43,205.39,205.41,98000000.0
2008-04-22 21:41:00,205.41,205.54,205.41,205.54,175600000.0
2008-04-22 21:42:00,205.55,205.58,205.54,205.54,113600000.0
2008-04-22 21:43:00,205.54,205.61,205.54,205.61,101200000.0
2008-04-22 21:44:00,205.61,205.61,205.58,205.59,116800000.0
2008-04-22 21:45:00,205.59,205.655,205.59,205.65,146600000.0
2008-04-22 21:46:00,205.655,205.71,205.635,205.635,225400000.0
2008-04-22 21:47:00,205.635,205.645,205.59,205.63,148000000.0
2008-04-22 21:48:00,205.63,205.7,205.63,205.67,160400000.0
2008-04-22 21:49:00,205.67,205.68,205.63,205.64,162600000.0
2008-04-22 21:50:00,205.64,205.67,205.63,205.65,126400000.0
2008-04-22 21:51:00,205.65,205.65,205.6,205.615,234000000.0
2008-04-22 21:52:00,205.615,205.65,205.6,205.615,144200000.0
2008-04-22 21:53:00,205.615,205.615,205.58,205.58,154800000.0
2008-04-22 21:54:00,205.58,205.595,205.535,205.535,116600000.0
2008-04-22 21:55:00,205.535,205.575,205.535,205.54,82400000.0
2008-04-22 21:56:00,205.54,205.545,205.52,205.545,114000000.0
2008-04-22 21:57:00,205.545,205.555,205.54,205.555,27600000.0
2008-04-22 21:58:00,205.555,205.555,205.5,205.515,87600000.0
2008-04-22 21:59:00,205.515,205.57,205.5,205.56,105800000.0
2008-04-22 22:00:00,205.56,205.6,205.55,205.58,255400000.0
2008-04-22 22:01:00,205.58,205.58,205.525,205.535,222800000.0
2008-04-22 22:02:00,205.535,205.56,205.535,205.56,123600000.0
2008-04-22 22:03:00,205.56,205.59,205.545,205.59,169800000.0
2008-04-22 22:04:00,205.59,205.62,205.555,205.59,135400000.0
2008-04-22 22:05:00,205.59,205.61,205.585,205.605,150800000.0
2008-04-22 22:06:00,205.605,205.68,205.605,205.67,217600000.0
2008-04-22 22:07:00,205.67,205.7,205.645,205.68,134400000.0
2008-04-22 22:08:00,205.68,205.68,205.59,205.61,153100000.0
2008-04-22 22:09:00,205.61,205.61,205.565,205.565,141600000.0
2008-04-22 22:10:00,205.565,205.59,205.545,205.59,197200000.0
2008-04-22 22:11:00,205.59,205.59,205.5,205.51,174400000.0
2008-04-22 22:12:00,205.51,205.545,205.495,205.535,128200000.0
2008-04-22 22:13:00,205.53,205.53,205.44,205.44,152800000.0
2008-04-22 22:14:00,205.44,205.5,205.42,205.49,210800000.0
2008-04-22 22:15:00,205.49,205.51,205.47,205.49,113100000.0
2008-04-22 22:16:00,205.49,205.49,205.445,205.465,106200000.0
2008-04-22 22:17:00,205.465,205.47,205.4,205.4,436300000.0
2008-04-22 22:18:00,205.4,205.42,205.4,205.42,146400000.0
2008-04-22 22:19:00,205.42,205.47,205.42,205.455,84600000.0
2008-04-22 22:20:00,205.455,205.47,205.435,205.45,120800000.0
2008-04-22 22:21:00,205.46,205.475,205.45,205.46,82400000.0
2008-04-22 22:22:00,205.46,205.475,205.445,205.455,154800000.0
2008-04-22 22:23:00,205.455,205.47,205.44,205.45,114200000.0
2008-04-22 22:24:00,205.45,205.465,205.44,205.44,29800000.0
2008-04-22 22:25:00,205.43,205.45,205.415,205.415,74200000.0
2008-04-22 22:26:00,205.415,205.435,205.415,205.415,61000000.0
2008-04-22 22:27:00,205.415,205.44,205.395,205.425,74600000.0
2008-04-22 22:28:00,205.425,205.455,205.42,205.43,110000000.0
2008-04-22 22:29:00,205.43,205.49,205.43,205.46,108600000.0
2008-04-22 22:30:00,205.46,205.485,205.45,205.46,43200000.0
2008-04-22 22:31:00,205.46,205.47,205.445,205.445,204800000.0
2008-04-22 22:32:00,205.445,205.51,205.445,205.505,155600000.0
2008-04-22 22:33:00,205.505,205.57,205.5,205.55,102600000.0
2008-04-22 22:34:00,205.55,205.58,205.525,205.53,124600000.0
2008-04-22 22:35:00,205.53,205.57,205.53,205.57,138800000.0
2008-04-22 22:36:00,205.57,205.58,205.515,205.535,72200000.0
2008-04-22 22:37:00,205.535,205.535,205.515,205.525,36000000.0
2008-04-22 22:38:00,205.525,205.53,205.48,205.49,95200000.0
2008-04-22 22:39:00,205.49,205.515,205.49,205.515,40800000.0
2008-04-22 22:40:00,205.515,205.515,205.48,205.48,42400000.0
2008-04-22 22:41:00,205.48,205.48,205.465,205.47,34800000.0
2008-04-22 22:42:00,205.47,205.515,205.46,205.495,67000000.0
2008-04-22 22:43:00,205.5,205.51,205.48,205.5,98800000.0
2008-04-22 22:44:00,205.49,205.505,205.475,205.495,71400000.0
2008-04-22 22:45:00,205.495,205.51,205.495,205.505,47600000.0
2008-04-22 22:46:00,205.505,205.535,205.505,205.52,67600000.0
2008-04-22 22:47:00,205.52,205.53,205.515,205.53,46200000.0
2008-04-22 22:48:00,205.53,205.56,205.485,205.495,73400000.0
2008-04-22 22:49:00,205.495,205.51,205.485,205.49,105600000.0
2008-04-22 22:50:00,205.49,205.49,205.415,205.43,137200000.0
2008-04-22 22:51:00,205.43,205.485,205.41,205.425,152100000.0
2008-04-22 22:52:00,205.43,205.48,205.43,205.475,78500000.0
2008-04-22 22:53:00,205.485,205.495,205.435,205.48,105200000.0
2008-04-22 22:54:00,205.49,205.49,205.455,205.47,63000000.0
2008-04-22 22:55:00,205.46,205.475,205.455,205.465,68800000.0
2008-04-22 22:56:00,205.465,205.48,205.465,205.48,51200000.0
2008-04-22 22:57:00,205.48,205.495,205.47,205.495,98200000.0
2008-04-22 22:58:00,205.495,205.52,205.495,205.52,77700000.0
2008-04-22 22:59:00,205.52,205.53,205.49,205.49,110500000.0
2008-04-22 23:00:00,205.49,205.49,205.38,205.41,147600000.0
2008-04-22 23:01:00,205.41,205.512,205.38,205.38,176000000.0
2008-04-22 23:02:00,205.38,205.41,205.38,205.38,64000000.0
2008-04-22 23:03:00,205.44,205.5,205.41,205.43,149600000.0
2008-04-22 23:04:00,205.43,205.525,205.43,205.52,18900000.0
2008-04-22 23:05:00,205.52,205.52,205.5,205.505,4200000.0
2008-04-22 23:06:00,205.505,205.505,205.41,205.41,30000000.0
2008-04-22 23:07:00,205.41,205.41,205.41,205.41,117600000.0
2008-04-22 23:08:00,205.41,205.41,205.39,205.4,118300000.0
2008-04-22 23:09:00,205.4,205.4,205.31,205.37,117200000.0
2008-04-22 23:10:00,205.37,205.435,205.37,205.435,117500000.0
2008-04-22 23:11:00,205.435,205.44,205.385,205.44,36900000.0
2008-04-22 23:12:00,205.44,205.44,205.395,205.395,142700000.0
2008-04-22 23:13:00,205.395,205.44,205.395,205.43,4600000.0
2008-04-22 23:14:00,205.43,205.43,205.4,205.4,22700000.0
2008-04-22 23:15:00,205.4,205.45,205.4,205.42,47500000.0
2008-04-22 23:16:00,205.42,205.45,205.38,205.44,69500000.0
2008-04-22 23:17:00,205.44,205.45,205.42,205.42,45000000.0
2008-04-22 23:18:00,205.42,205.42,205.42,205.42,15800000.0
2008-04-22 23:19:00,205.42,205.425,205.42,205.42,19900000.0
2008-04-22 23:20:00,205.42,205.42,205.41,205.41,41800000.0
2008-04-22 23:21:00,205.41,205.43,205.41,205.42,92200000.0
2008-04-22 23:22:00,205.42,205.42,205.42,205.42,50400000.0
2008-04-22 23:23:00,205.42,205.42,205.42,205.42,43200000.0
2008-04-22 23:24:00,205.42,205.42,205.42,205.42,59400000.0
2008-04-22 23:25:00,205.42,205.44,205.42,205.44,6000000.0
2008-04-22 23:26:00,205.44,205.44,205.44,205.44,8300000.0
2008-04-22 23:27:00,205.44,205.46,205.44,205.45,28500000.0
2008-04-22 23:28:00,205.45,205.46,205.45,205.46,23200000.0
2008-04-22 23:29:00,205.46,205.46,205.415,205.415,22200000.0
2008-04-22 23:30:00,205.415,205.415,205.38,205.4,6300000.0
2008-04-22 23:31:00,205.4,205.42,205.39,205.42,100200000.0
2008-04-22 23:32:00,205.42,205.45,205.41,205.44,242200000.0
2008-04-22 23:33:00,205.44,205.44,205.43,205.43,44000000.0
2008-04-22 23:34:00,205.43,205.47,205.43,205.44,37600000.0
2008-04-22 23:35:00,205.44,205.45,205.41,205.43,51600000.0
2008-04-22 23:36:00,205.43,205.43,205.43,205.43,24800000.0
2008-04-22 23:37:00,205.43,205.46,205.43,205.44,58900000.0
2008-04-22 23:38:00,205.44,205.45,205.44,205.45,96100000.0
2008-04-22 23:39:00,205.45,205.45,205.41,205.45,93700000.0
2008-04-22 23:40:00,205.45,205.45,205.35,205.41,91700000.0
2008-04-22 23:41:00,205.41,205.43,205.4,205.41,79600000.0
2008-04-22 23:42:00,205.41,205.5,205.39,205.43,120600000.0
2008-04-22 23:43:00,205.41,205.42,205.41,205.42,13200000.0
2008-04-22 23:44:00,205.42,205.42,205.39,205.39,17600000.0
2008-04-22 23:45:00,205.39,205.39,205.12,205.245,39400000.0
2008-04-22 23:46:00,205.245,205.355,205.205,205.205,14300000.0
2008-04-22 23:47:00,205.205,205.285,205.185,205.285,104900000.0
2008-04-22 23:48:00,205.285,205.35,205.24,205.25,27200000.0
2008-04-22 23:49:00,205.25,205.26,205.24,205.255,4000000.0
2008-04-22 23:50:00,205.255,205.255,205.23,205.23,11900000.0
2008-04-22 23:51:00,205.23,205.23,205.22,205.22,19600000.0
2008-04-22 23:52:00,205.22,205.22,205.22,205.22,67200000.0
2008-04-22 23:53:00,205.22,205.24,205.22,205.24,84100000.0
2008-04-22 23:54:00,205.24,205.26,205.24,205.24,14800000.0
2008-04-22 23:55:00,205.24,205.26,205.24,205.24,14500000.0
2008-04-22 23:56:00,205.24,205.24,205.23,205.23,25500000.0
2008-04-22 23:57:00,205.24,205.26,205.22,205.22,11100000.0
2008-04-22 23:58:00,205.22,205.26,205.22,205.25,23000000.0
2008-04-22 23:59:00,205.25,205.3,205.2,205.3,83000000.0
2008-04-23 00:00:00,205.3,205.38,205.3,205.38,122200000.0
2008-04-23 00:01:00,205.38,205.43,205.34,205.41,140800000.0
2008-04-23 00:02:00,205.41,205.41,205.41,205.41,100800000.0
2008-04-23 00:03:00,205.41,205.44,205.41,205.44,124000000.0
2008-04-23 00:04:00,205.44,205.49,205.43,205.45,236000000.0
2008-04-23 00:05:00,205.45,205.48,205.43,205.47,119300000.0
2008-04-23 00:06:00,205.47,205.47,205.43,205.44,55000000.0
2008-04-23 00:07:00,205.44,205.45,205.43,205.45,104700000.0
2008-04-23 00:08:00,205.45,205.45,205.44,205.45,115300000.0
2008-04-23 00:09:00,205.45,205.45,205.43,205.43,88500000.0
2008-04-23 00:10:00,205.43,205.43,205.43,205.43,112000000.0
2008-04-23 00:11:00,205.43,205.43,205.43,205.43,120900000.0
2008-04-23 00:12:00,205.43,205.44,205.41,205.425,64700000.0
2008-04-23 00:13:00,205.425,205.425,205.365,205.385,35200000.0
2008-04-23 00:14:00,205.385,205.4,205.38,205.395,26700000.0
2008-04-23 00:15:00,205.395,205.4,205.38,205.38,23700000.0
2008-04-23 00:16:00,205.38,205.385,205.33,205.345,34500000.0
2008-04-23 00:17:00,205.34,205.345,205.335,205.34,43900000.0
2008-04-23 00:18:00,205.34,205.35,205.33,205.34,69500000.0
2008-04-23 00:19:00,205.34,205.38,205.34,205.38,128000000.0
2008-04-23 00:20:00,205.38,205.38,205.37,205.38,187600000.0
2008-04-23 00:21:00,205.38,205.38,205.36,205.36,122700000.0
2008-04-23 00:22:00,205.36,205.36,205.335,205.35,195400000.0
2008-04-23 00:23:00,205.35,205.36,205.35,205.36,44600000.0
2008-04-23 00:24:00,205.36,205.36,205.34,205.34,105500000.0
2008-04-23 00:25:00,205.34,205.34,205.31,205.33,121900000.0
2008-04-23 00:26:00,205.33,205.33,205.27,205.29,92800000.0
2008-04-23 00:27:00,205.29,205.29,205.24,205.26,213200000.0
2008-04-23 00:28:00,205.26,205.27,205.26,205.27,35400000.0
2008-04-23 00:29:00,205.27,205.29,205.26,205.29,176100000.0
2008-04-23 00:30:00,205.29,205.33,205.29,205.31,190500000.0
2008-04-23 00:31:00,205.31,205.31,205.295,205.305,70300000.0
2008-04-23 00:32:00,205.305,205.305,205.3,205.305,6500000.0
2008-04-23 00:33:00,205.305,205.305,205.3,205.3,30800000.0
2008-04-23 00:34:00,205.3,205.3,205.285,205.285,9900000.0
2008-04-23 00:35:00,205.285,205.285,205.265,205.275,45800000.0
2008-04-23 00:36:00,205.275,205.28,205.275,205.28,10200000.0
2008-04-23 00:37:00,205.28,205.285,205.255,205.255,16800000.0
2008-04-23 00:38:00,205.255,205.28,205.25,205.275,53900000.0
2008-04-23 00:39:00,205.275,205.275,205.275,205.275,8400000.0
2008-04-23 00:40:00,205.275,205.28,205.23,205.23,65200000.0
2008-04-23 00:41:00,205.23,205.26,205.22,205.26,122000000.0
2008-04-23 00:42:00,205.26,205.265,205.235,205.235,32500000.0
2008-04-23 00:43:00,205.235,205.3,205.235,205.285,110200000.0
2008-04-23 00:44:00,205.28,205.285,205.245,205.28,97300000.0
2008-04-23 00:45:00,205.28,205.28,205.28,205.28,26000000.0
2008-04-23 00:46:00,205.28,205.31,205.28,205.31,149100000.0
2008-04-23 00:47:00,205.31,205.32,205.31,205.31,132400000.0
2008-04-23 00:48:00,205.31,205.31,205.27,205.295,151500000.0
2008-04-23 00:49:00,205.295,205.31,205.29,205.3,110500000.0
2008-04-23 00:50:00,205.3,205.33,205.28,205.31,143300000.0
2008-04-23 00:51:00,205.31,205.335,205.31,205.33,174300000.0
2008-04-23 00:52:00,205.33,205.33,205.32,205.32,53900000.0
2008-04-23 00:53:00,205.32,205.32,205.31,205.32,102700000.0
2008-04-23 00:54:00,205.32,205.36,205.29,205.32,265700000.0
2008-04-23 00:55:00,205.32,205.32,205.3,205.3,58400000.0
2008-04-23 00:56:00,205.3,205.34,205.3,205.34,155800000.0
2008-04-23 00:57:00,205.34,205.36,205.34,205.34,123600000.0
2008-04-23 00:58:00,205.34,205.355,205.33,205.33,135200000.0
2008-04-23 00:59:00,205.33,205.375,205.33,205.355,24600000.0
2008-04-23 01:00:00,205.355,205.395,205.35,205.395,40300000.0
2008-04-23 01:01:00,205.4,205.41,205.39,205.41,15600000.0
2008-04-23 01:02:00,205.41,205.41,205.39,205.39,38800000.0
2008-04-23 01:03:00,205.39,205.415,205.39,205.4,26200000.0
2008-04-23 01:04:00,205.4,205.4,205.28,205.295,95000000.0
2008-04-23 01:05:00,205.295,205.295,205.26,205.27,85300000.0
2008-04-23 01:06:00,205.27,205.28,205.26,205.265,107000000.0
2008-04-23 01:07:00,205.265,205.315,205.265,205.315,37800000.0
2008-04-23 01:08:00,205.315,205.315,205.295,205.305,25000000.0
2008-04-23 01:09:00,205.305,205.335,205.29,205.305,41600000.0
2008-04-23 01:10:00,205.3,205.31,205.27,205.29,70800000.0
2008-04-23 01:11:00,205.29,205.29,205.27,205.29,17100000.0
2008-04-23 01:12:00,205.29,205.29,205.275,205.28,14100000.0
2008-04-23 01:13:00,205.285,205.29,205.245,205.25,37800000.0
2008-04-23 01:14:00,205.25,205.25,205.2,205.2,53900000.0
2008-04-23 01:15:00,205.2,205.27,205.2,205.27,130300000.0
2008-04-23 01:16:00,205.27,205.28,205.23,205.28,212000000.0
2008-04-23 01:17:00,205.285,205.29,205.26,205.28,166100000.0
2008-04-23 01:18:00,205.28,205.28,205.27,205.28,86600000.0
2008-04-23 01:19:00,205.28,205.3,205.26,205.3,332200000.0
2008-04-23 01:20:00,205.3,205.31,205.28,205.29,170000000.0
2008-04-23 01:21:00,205.29,205.29,205.28,205.285,10200000.0
2008-04-23 01:22:00,205.285,205.29,205.285,205.29,18600000.0
2008-04-23 01:23:00,205.29,205.34,205.29,205.33,26100000.0
2008-04-23 01:24:00,205.33,205.34,205.32,205.32,27000000.0
2008-04-23 01:25:00,205.32,205.33,205.315,205.315,16800000.0
2008-04-23 01:26:00,205.315,205.315,205.315,205.315,11400000.0
2008-04-23 01:27:00,205.315,205.32,205.315,205.32,8400000.0
2008-04-23 01:28:00,205.32,205.36,205.32,205.36,37200000.0
2008-04-23 01:29:00,205.36,205.36,205.32,205.325,34200000.0
2008-04-23 01:30:00,205.325,205.34,205.32,205.32,56300000.0
2008-04-23 01:31:00,205.32,205.32,205.3,205.31,32700000.0
2008-04-23 01:32:00,205.31,205.34,205.3,205.33,68200000.0
2008-04-23 01:33:00,205.325,205.33,205.32,205.32,24600000.0
2008-04-23 01:34:00,205.32,205.32,205.3,205.3,40800000.0
2008-04-23 01:35:00,205.3,205.31,205.29,205.3,32100000.0
2008-04-23 01:36:00,205.3,205.315,205.285,205.315,73200000.0
2008-04-23 01:37:00,205.32,205.34,205.32,205.34,70300000.0
2008-04-23 01:38:00,205.34,205.34,205.34,205.34,110400000.0
2008-04-23 01:39:00,205.34,205.36,205.325,205.33,24500000.0
2008-04-23 01:40:00,205.33,205.35,205.33,205.335,34100000.0
2008-04-23 01:41:00,205.335,205.335,205.32,205.33,22800000.0
2008-04-23 01:42:00,205.34,205.34,205.31,205.32,35900000.0
2008-04-23 01:43:00,205.32,205.32,205.31,205.315,33300000.0
2008-04-23 01:44:00,205.32,205.32,205.32,205.32,8100000.0
2008-04-23 01:45:00,205.32,205.33,205.32,205.32,31000000.0
2008-04-23 01:46:00,205.32,205.325,205.29,205.295,26900000.0
2008-04-23 01:47:00,205.295,205.3,205.29,205.295,16800000.0
2008-04-23 01:48:00,205.295,205.295,205.21,205.25,66800000.0
2008-04-23 01:49:00,205.25,205.34,205.25,205.33,345100000.0
2008-04-23 01:50:00,205.33,205.36,205.31,205.32,202500000.0
2008-04-23 01:51:00,205.33,205.33,205.315,205.32,19500000.0
2008-04-23 01:52:00,205.32,205.32,205.29,205.29,39700000.0
2008-04-23 01:53:00,205.29,205.31,205.26,205.3,69400000.0
2008-04-23 01:54:00,205.3,205.31,205.27,205.285,216600000.0
2008-04-23 01:55:00,205.285,205.32,205.275,205.275,103000000.0
2008-04-23 01:56:00,205.275,205.31,205.275,205.29,87800000.0
2008-04-23 01:57:00,205.29,205.335,205.29,205.33,184400000.0
2008-04-23 01:58:00,205.33,205.43,205.33,205.43,161600000.0
2008-04-23 01:59:00,205.43,205.455,205.4,205.4,101400000.0
2008-04-23 02:00:00,205.4,205.41,205.37,205.41,237800000.0
2008-04-23 02:01:00,205.41,205.45,205.4,205.42,72500000.0
2008-04-23 02:02:00,205.42,205.44,205.42,205.44,55200000.0
2008-04-23 02:03:00,205.44,205.46,205.44,205.45,52100000.0
2008-04-23 02:04:00,205.45,205.46,205.445,205.45,31700000.0
2008-04-23 02:05:00,205.45,205.46,205.44,205.44,22200000.0
2008-04-23 02:06:00,205.44,205.5,205.44,205.48,66700000.0
2008-04-23 02:07:00,205.475,205.54,205.46,205.53,100100000.0
2008-04-23 02:08:00,205.53,205.53,205.52,205.52,53600000.0
2008-04-23 02:09:00,205.52,205.525,205.505,205.505,50600000.0
2008-04-23 02:10:00,205.505,205.52,205.505,205.52,16400000.0
2008-04-23 02:11:00,205.52,205.52,205.49,205.515,40800000.0
2008-04-23 02:12:00,205.515,205.55,205.515,205.52,54700000.0
2008-04-23 02:13:00,205.52,205.53,205.47,205.475,38200000.0
2008-04-23 02:14:00,205.475,205.5,205.46,205.5,44100000.0
2008-04-23 02:15:00,205.5,205.54,205.5,205.52,62700000.0
2008-04-23 02:16:00,205.52,205.53,205.5,205.52,7600000.0
2008-04-23 02:17:00,205.52,205.53,205.51,205.52,8700000.0
2008-04-23 02:18:00,205.52,205.56,205.52,205.56,10600000.0
2008-04-23 02:19:00,205.56,205.59,205.54,205.57,9500000.0
2008-04-23 02:20:00,205.57,205.57,205.53,205.54,4900000.0
2008-04-23 02:21:00,205.54,205.54,205.52,205.52,14100000.0
2008-04-23 02:22:00,205.52,205.53,205.51,205.51,5900000.0
2008-04-23 02:23:00,205.51,205.55,205.5,205.55,79300000.0
2008-04-23 02:24:00,205.55,205.61,205.55,205.61,138400000.0
2008-04-23 02:25:00,205.61,205.65,205.59,205.62,29000000.0
2008-04-23 02:26:00,205.62,205.62,205.58,205.58,13100000.0
2008-04-23 02:27:00,205.58,205.58,205.51,205.56,48700000.0
2008-04-23 02:28:00,205.56,205.58,205.54,205.54,20700000.0
2008-04-23 02:29:00,205.54,205.58,205.54,205.56,22600000.0
2008-04-23 02:30:00,205.56,205.56,205.54,205.55,17500000.0
2008-04-23 02:31:00,205.55,205.62,205.55,205.57,65400000.0
2008-04-23 02:32:00,205.57,205.57,205.52,205.55,36600000.0
2008-04-23 02:33:00,205.55,205.58,205.545,205.555,43500000.0
2008-04-23 02:34:00,205.555,205.58,205.535,205.54,57400000.0
2008-04-23 02:35:00,205.54,205.58,205.54,205.57,29800000.0
2008-04-23 02:36:00,205.57,205.605,205.565,205.58,109400000.0
2008-04-23 02:37:00,205.58,205.585,205.575,205.585,17400000.0
2008-04-23 02:38:00,205.585,205.59,205.57,205.57,14100000.0
2008-04-23 02:39:00,205.565,205.585,205.565,205.565,14400000.0
2008-04-23 02:40:00,205.565,205.58,205.55,205.57,41700000.0
2008-04-23 02:41:00,205.57,205.59,205.565,205.59,23700000.0
2008-04-23 02:42:00,205.59,205.6,205.575,205.6,41200000.0
2008-04-23 02:43:00,205.6,205.62,205.58,205.59,90900000.0
2008-04-23 02:44:00,205.59,205.61,205.565,205.6,171000000.0
2008-04-23 02:45:00,205.61,205.61,205.6,205.61,17700000.0
2008-04-23 02:46:00,205.61,205.63,205.585,205.63,149200000.0
2008-04-23 02:47:00,205.63,205.65,205.595,205.64,225100000.0
2008-04-23 02:48:00,205.635,205.71,205.635,205.69,382400000.0
2008-04-23 02:49:00,205.69,205.72,205.69,205.715,272300000.0
2008-04-23 02:50:00,205.715,205.73,205.715,205.715,219800000.0
2008-04-23 02:51:00,205.715,205.735,205.675,205.69,451200000.0
2008-04-23 02:52:00,205.69,205.75,205.68,205.71,401800000.0
2008-04-23 02:53:00,205.71,205.74,205.67,205.71,435600000.0
2008-04-23 02:54:00,205.71,205.74,205.705,205.72,453000000.0
2008-04-23 02:55:00,205.72,205.72,205.66,205.69,539500000.0
2008-04-23 02:56:00,205.69,205.695,205.655,205.66,184600000.0
2008-04-23 02:57:00,205.66,205.665,205.59,205.63,214400000.0
2008-04-23 02:58:00,205.63,205.645,205.615,205.615,493200000.0
2008-04-23 02:59:00,205.615,205.63,205.59,205.62,296800000.0
2008-04-23 03:00:00,205.62,205.64,205.61,205.63,96200000.0
2008-04-23 03:01:00,205.63,205.65,205.62,205.645,204800000.0
2008-04-23 03:02:00,205.645,205.645,205.605,205.605,172000000.0
2008-04-23 03:03:00,205.6,205.61,205.57,205.59,88800000.0
2008-04-23 03:04:00,205.59,205.595,205.56,205.57,115000000.0
2008-04-23 03:05:00,205.57,205.64,205.57,205.635,53300000.0
2008-04-23 03:06:00,205.635,205.645,205.61,205.63,321800000.0
2008-04-23 03:07:00,205.63,205.665,205.625,205.625,311600000.0
2008-04-23 03:08:00,205.625,205.645,205.595,205.61,540000000.0
2008-04-23 03:09:00,205.61,205.695,205.6,205.66,153000000.0
2008-04-23 03:10:00,205.665,205.665,205.635,205.655,317300000.0
2008-04-23 03:11:00,205.655,205.665,205.655,205.655,158400000.0
2008-04-23 03:12:00,205.655,205.68,205.61,205.61,436000000.0
2008-04-23 03:13:00,205.61,205.65,205.61,205.645,369000000.0
2008-04-23 03:14:00,205.645,205.665,205.635,205.655,670500000.0
2008-04-23 03:15:00,205.655,205.715,205.59,205.685,571500000.0
2008-04-23 03:16:00,205.705,205.715,205.645,205.665,601000000.0
2008-04-23 03:17:00,205.665,205.77,205.665,205.71,593700000.0
2008-04-23 03:18:00,205.705,205.78,205.685,205.73,294900000.0
2008-04-23 03:19:00,205.73,205.75,205.635,205.73,202600000.0
2008-04-23 03:20:00,205.73,205.79,205.71,205.76,188200000.0
2008-04-23 03:21:00,205.76,205.76,205.69,205.74,96800000.0
2008-04-23 03:22:00,205.68,205.75,205.675,205.7,161400000.0
2008-04-23 03:23:00,205.7,205.725,205.695,205.7,92200000.0
2008-04-23 03:24:00,205.7,205.73,205.685,205.73,100900000.0
2008-04-23 03:25:00,205.73,205.78,205.71,205.74,98400000.0
2008-04-23 03:26:00,205.74,205.76,205.72,205.73,79600000.0
2008-04-23 03:27:00,205.73,205.74,205.7,205.72,129800000.0
2008-04-23 03:28:00,205.72,205.75,205.715,205.75,108200000.0
2008-04-23 03:29:00,205.75,205.75,205.725,205.725,33800000.0
2008-04-23 03:30:00,205.725,205.75,205.715,205.73,88200000.0
2008-04-23 03:31:00,205.73,205.73,205.725,205.725,27000000.0
2008-04-23 03:32:00,205.725,205.725,205.675,205.68,84200000.0
2008-04-23 03:33:00,205.68,205.72,205.67,205.71,108800000.0
2008-04-23 03:34:00,205.71,205.71,205.64,205.67,113400000.0
2008-04-23 03:35:00,205.67,205.68,205.67,205.68,61600000.0
2008-04-23 03:36:00,205.68,205.75,205.68,205.74,94600000.0
2008-04-23 03:37:00,205.74,205.77,205.72,205.72,99800000.0
2008-04-23 03:38:00,205.72,205.74,205.69,205.71,132600000.0
2008-04-23 03:39:00,205.71,205.72,205.64,205.66,127600000.0
2008-04-23 03:40:00,205.66,205.68,205.65,205.665,131300000.0
2008-04-23 03:41:00,205.665,205.665,205.55,205.58,116400000.0
2008-04-23 03:42:00,205.58,205.615,205.565,205.57,91000000.0
2008-04-23 03:43:00,205.565,205.67,205.565,205.65,143400000.0
2008-04-23 03:44:00,205.65,205.67,205.63,205.64,167000000.0
2008-04-23 03:45:00,205.64,205.64,205.6,205.63,122400000.0
2008-04-23 03:46:00,205.63,205.66,205.63,205.65,76000000.0
2008-04-23 03:47:00,205.65,205.71,205.65,205.68,95600000.0
2008-04-23 03:48:00,205.68,205.68,205.62,205.63,165800000.0
2008-04-23 03:49:00,205.63,205.64,205.58,205.58,66600000.0
2008-04-23 03:50:00,205.58,205.62,205.58,205.61,67800000.0
2008-04-23 03:51:00,205.61,205.65,205.56,205.65,130200000.0
2008-04-23 03:52:00,205.65,205.67,205.64,205.65,83200000.0
2008-04-23 03:53:00,205.65,205.67,205.65,205.67,137400000.0
2008-04-23 03:54:00,205.67,205.69,205.65,205.67,98200000.0
2008-04-23 03:55:00,205.67,205.67,205.67,205.67,4800000.0
2008-04-23 03:56:00,205.67,205.67,205.65,205.67,68000000.0
2008-04-23 03:57:00,205.67,205.72,205.67,205.69,97600000.0
2008-04-23 03:58:00,205.69,205.7,205.69,205.7,54400000.0
2008-04-23 03:59:00,205.7,205.7,205.65,205.67,73000000.0
2008-04-23 04:00:00,205.67,205.73,205.67,205.73,64800000.0
2008-04-23 04:01:00,205.73,205.73,205.69,205.7,97600000.0
2008-04-23 04:02:00,205.7,205.7,205.68,205.7,107200000.0
2008-04-23 04:03:00,205.7,205.7,205.68,205.7,82000000.0
2008-04-23 04:04:00,205.7,205.71,205.69,205.71,41000000.0
2008-04-23 04:05:00,205.71,205.72,205.62,205.65,100200000.0
2008-04-23 04:06:00,205.66,205.7,205.66,205.68,151300000.0
2008-04-23 04:07:00,205.68,205.73,205.675,205.7,74700000.0
2008-04-23 04:08:00,205.7,205.75,205.7,205.7,97800000.0
2008-04-23 04:09:00,205.7,205.73,205.69,205.7,166800000.0
2008-04-23 04:10:00,205.7,205.73,205.69,205.73,96000000.0
2008-04-23 04:11:00,205.73,205.74,205.7,205.7,114800000.0
2008-04-23 04:12:00,205.7,205.73,205.69,205.7,153600000.0
2008-04-23 04:13:00,205.7,205.72,205.63,205.63,201400000.0
2008-04-23 04:14:00,205.63,205.635,205.615,205.615,131000000.0
2008-04-23 04:15:00,205.615,205.63,205.615,205.62,141600000.0
2008-04-23 04:16:00,205.62,205.67,205.62,205.66,281200000.0
2008-04-23 04:17:00,205.66,205.66,205.6,205.6,86400000.0
2008-04-23 04:18:00,205.595,205.61,205.595,205.61,43200000.0
2008-04-23 04:19:00,205.61,205.62,205.59,205.61,142200000.0
2008-04-23 04:20:00,205.61,205.675,205.61,205.675,170200000.0
2008-04-23 04:21:00,205.675,205.695,205.67,205.68,103400000.0
2008-04-23 04:22:00,205.68,205.68,205.645,205.65,120400000.0
2008-04-23 04:23:00,205.65,205.66,205.62,205.62,140800000.0
2008-04-23 04:24:00,205.62,205.63,205.54,205.56,223000000.0
2008-04-23 04:25:00,205.56,205.62,205.56,205.595,115600000.0
2008-04-23 04:26:00,205.595,205.6,205.51,205.51,186800000.0
2008-04-23 04:27:00,205.51,205.55,205.46,205.54,191800000.0
2008-04-23 04:28:00,205.54,205.55,205.54,205.55,56800000.0
2008-04-23 04:29:00,205.55,205.55,205.475,205.475,124800000.0
2008-04-23 04:30:00,205.475,205.5,205.47,205.485,107400000.0
2008-04-23 04:31:00,205.485,205.52,205.48,205.51,144000000.0
2008-04-23 04:32:00,205.51,205.52,205.505,205.52,73000000.0
2008-04-23 04:33:00,205.52,205.52,205.5,205.5,46500000.0
2008-04-23 04:34:00,205.5,205.53,205.5,205.52,47100000.0
2008-04-23 04:35:00,205.52,205.53,205.49,205.5,73000000.0
2008-04-23 04:36:00,205.5,205.51,205.44,205.455,102800000.0
2008-04-23 04:37:00,205.455,205.465,205.395,205.45,65700000.0
2008-04-23 04:38:00,205.45,205.485,205.45,205.475,40700000.0
2008-04-23 04:39:00,205.475,205.505,205.455,205.49,41000000.0
2008-04-23 04:40:00,205.49,205.49,205.445,205.445,58800000.0
2008-04-23 04:41:00,205.445,205.445,205.41,205.41,43700000.0
2008-04-23 04:42:00,205.41,205.445,205.41,205.435,10200000.0
2008-04-23 04:43:00,205.435,205.475,205.435,205.46,28900000.0
2008-04-23 04:44:00,205.465,205.5,205.465,205.5,40600000.0
2008-04-23 04:45:00,205.5,205.51,205.475,205.5,53000000.0
2008-04-23 04:46:00,205.505,205.505,205.495,205.495,32600000.0
2008-04-23 04:47:00,205.495,205.52,205.495,205.505,107400000.0
2008-04-23 04:48:00,205.505,205.54,205.505,205.54,64900000.0
2008-04-23 04:49:00,205.54,205.56,205.53,205.56,44000000.0
2008-04-23 04:50:00,205.56,205.57,205.555,205.56,50300000.0
2008-04-23 04:51:00,205.56,205.61,205.55,205.57,265800000.0
2008-04-23 04:52:00,205.57,205.645,205.57,205.63,283600000.0
2008-04-23 04:53:00,205.63,205.63,205.58,205.58,391200000.0
2008-04-23 04:54:00,205.58,205.59,205.55,205.59,338800000.0
2008-04-23 04:55:00,205.59,205.6,205.585,205.585,403000000.0
2008-04-23 04:56:00,205.585,205.6,205.585,205.6,415000000.0
2008-04-23 04:57:00,205.6,205.6,205.585,205.6,351800000.0
2008-04-23 04:58:00,205.6,205.66,205.6,205.655,241400000.0
2008-04-23 04:59:00,205.655,205.67,205.62,205.62,259300000.0
2008-04-23 05:00:00,205.62,205.62,205.605,205.61,338500000.0
2008-04-23 05:01:00,205.61,205.64,205.61,205.64,431200000.0
2008-04-23 05:02:00,205.64,205.65,205.58,205.6,320100000.0
2008-04-23 05:03:00,205.6,205.61,205.58,205.61,351600000.0
2008-04-23 05:04:00,205.61,205.61,205.59,205.6,373000000.0
2008-04-23 05:05:00,205.6,205.6,205.58,205.58,466200000.0
2008-04-23 05:06:00,205.58,205.59,205.565,205.565,429800000.0
2008-04-23 05:07:00,205.565,205.6,205.565,205.6,414400000.0
2008-04-23 05:08:00,205.6,205.6,205.6,205.6,385600000.0
2008-04-23 05:09:00,205.6,205.6,205.53,205.56,374000000.0
2008-04-23 05:10:00,205.56,205.56,205.54,205.555,684300000.0
2008-04-23 05:11:00,205.555,205.56,205.535,205.555,299200000.0
2008-04-23 05:12:00,205.555,205.555,205.54,205.54,337400000.0
2008-04-23 05:13:00,205.54,205.55,205.54,205.54,492300000.0
2008-04-23 05:14:00,205.54,205.545,205.535,205.54,354800000.0
2008-04-23 05:15:00,205.54,205.56,205.5,205.525,305200000.0
2008-04-23 05:16:00,205.525,205.55,205.525,205.53,250600000.0
2008-04-23 05:17:00,205.53,205.53,205.485,205.49,255800000.0
2008-04-23 05:18:00,205.49,205.5,205.475,205.485,259200000.0
2008-04-23 05:19:00,205.485,205.49,205.42,205.45,192000000.0
2008-04-23 05:20:00,205.45,205.45,205.42,205.42,305100000.0
2008-04-23 05:21:00,205.42,205.465,205.42,205.44,585200000.0
2008-04-23 05:22:00,205.44,205.445,205.44,205.44,421800000.0
2008-04-23 05:23:00,205.44,205.44,205.44,205.44,571200000.0
2008-04-23 05:24:00,205.44,205.46,205.42,205.43,315200000.0
2008-04-23 05:25:00,205.43,205.45,205.41,205.41,279800000.0
2008-04-23 05:26:00,205.41,205.41,205.4,205.4,292700000.0
2008-04-23 05:27:00,205.4,205.415,205.4,205.415,881100000.0
2008-04-23 05:28:00,205.415,205.415,205.39,205.39,1006000000.0
2008-04-23 05:29:00,205.39,205.39,205.29,205.29,291000000.0
2008-04-23 05:30:00,205.29,205.38,205.29,205.37,227500000.0
2008-04-23 05:31:00,205.37,205.39,205.335,205.355,249300000.0
2008-04-23 05:32:00,205.355,205.385,205.355,205.385,346600000.0
2008-04-23 05:33:00,205.385,205.385,205.365,205.365,156800000.0
2008-04-23 05:34:00,205.365,205.41,205.365,205.41,353600000.0
2008-04-23 05:35:00,205.41,205.41,205.38,205.38,1169800000.0
2008-04-23 05:36:00,205.38,205.39,205.345,205.38,477200000.0
2008-04-23 05:37:00,205.38,205.38,205.33,205.35,904500000.0
2008-04-23 05:38:00,205.35,205.36,205.335,205.35,1086300000.0
2008-04-23 05:39:00,205.35,205.37,205.345,205.37,353700000.0
2008-04-23 05:40:00,205.37,205.38,205.355,205.38,294600000.0
2008-04-23 05:41:00,205.38,205.405,205.375,205.4,191500000.0
2008-04-23 05:42:00,205.4,205.44,205.39,205.435,270800000.0
2008-04-23 05:43:00,205.43,205.45,205.425,205.44,255200000.0
2008-04-23 05:44:00,205.44,205.45,205.435,205.445,277100000.0
2008-04-23 05:45:00,205.445,205.45,205.42,205.42,248800000.0
2008-04-23 05:46:00,205.42,205.44,205.41,205.43,286600000.0
2008-04-23 05:47:00,205.43,205.43,205.395,205.395,230400000.0
2008-04-23 05:48:00,205.395,205.425,205.39,205.415,226800000.0
2008-04-23 05:49:00,205.415,205.415,205.385,205.4,119600000.0
2008-04-23 05:50:00,205.4,205.41,205.39,205.39,91300000.0
2008-04-23 05:51:00,205.39,205.39,205.355,205.36,182800000.0
2008-04-23 05:52:00,205.36,205.38,205.34,205.35,257700000.0
2008-04-23 05:53:00,205.35,205.38,205.35,205.375,299900000.0
2008-04-23 05:54:00,205.375,205.375,205.345,205.345,284300000.0
2008-04-23 05:55:00,205.345,205.36,205.345,205.36,288800000.0
2008-04-23 05:56:00,205.36,205.395,205.36,205.375,591800000.0
2008-04-23 05:57:00,205.375,205.385,205.36,205.375,302600000.0
2008-04-23 05:58:00,205.375,205.375,205.335,205.345,214100000.0
2008-04-23 05:59:00,205.335,205.38,205.335,205.345,294900000.0
2008-04-23 06:00:00,205.345,205.37,205.345,205.355,1026300000.0
2008-04-23 06:01:00,205.355,205.375,205.33,205.335,751000000.0
2008-04-23 06:02:00,205.335,205.37,205.33,205.355,301200000.0
2008-04-23 06:03:00,205.355,205.36,205.34,205.35,295400000.0
2008-04-23 06:04:00,205.35,205.36,205.34,205.34,459400000.0
2008-04-23 06:05:00,205.34,205.34,205.325,205.33,527500000.0
2008-04-23 06:06:00,205.33,205.36,205.33,205.36,450400000.0
2008-04-23 06:07:00,205.36,205.36,205.34,205.355,516000000.0
2008-04-23 06:08:00,205.355,205.355,205.31,205.335,369000000.0
2008-04-23 06:09:00,205.335,205.345,205.32,205.325,413200000.0
2008-04-23 06:10:00,205.325,205.335,205.325,205.33,421800000.0
2008-04-23 06:11:00,205.33,205.36,205.325,205.36,385600000.0
2008-04-23 06:12:00,205.36,205.36,205.355,205.355,341600000.0
2008-04-23 06:13:00,205.355,205.355,205.33,205.345,306600000.0
2008-04-23 06:14:00,205.345,205.36,205.335,205.335,282000000.0
2008-04-23 06:15:00,205.335,205.34,205.32,205.335,344000000.0
2008-04-23 06:16:00,205.34,205.34,205.325,205.325,341200000.0
2008-04-23 06:17:00,205.325,205.325,205.29,205.31,368000000.0
2008-04-23 06:18:00,205.31,205.33,205.3,205.32,312400000.0
2008-04-23 06:19:00,205.32,205.325,205.31,205.31,245400000.0
2008-04-23 06:20:00,205.31,205.34,205.31,205.34,247200000.0
2008-04-23 06:21:00,205.34,205.36,205.31,205.35,270200000.0
2008-04-23 06:22:00,205.35,205.35,205.32,205.32,336000000.0
2008-04-23 06:23:00,205.32,205.325,205.3,205.31,414000000.0
2008-04-23 06:24:00,205.31,205.35,205.31,205.35,360400000.0
2008-04-23 06:25:00,205.35,205.36,205.33,205.34,560800000.0
2008-04-23 06:26:00,205.34,205.34,205.325,205.325,1161600000.0
2008-04-23 06:27:00,205.325,205.33,205.3,205.32,1079000000.0
2008-04-23 06:28:00,205.32,205.32,205.3,205.305,399600000.0
2008-04-23 06:29:00,205.305,205.36,205.305,205.31,398800000.0
2008-04-23 06:30:00,205.31,205.35,205.31,205.33,392600000.0
2008-04-23 06:31:00,205.33,205.33,205.305,205.31,376200000.0
2008-04-23 06:32:00,205.31,205.31,205.3,205.305,553600000.0
2008-04-23 06:33:00,205.305,205.37,205.305,205.36,354100000.0
2008-04-23 06:34:00,205.36,205.38,205.33,205.37,314600000.0
2008-04-23 06:35:00,205.37,205.37,205.345,205.345,391600000.0
2008-04-23 06:36:00,205.345,205.345,205.29,205.315,228200000.0
2008-04-23 06:37:00,205.315,205.39,205.315,205.39,271400000.0
2008-04-23 06:38:00,205.39,205.41,205.36,205.36,293000000.0
2008-04-23 06:39:00,205.36,205.41,205.35,205.41,319800000.0
2008-04-23 06:40:00,205.41,205.42,205.4,205.415,444800000.0
2008-04-23 06:41:00,205.415,205.43,205.415,205.43,275000000.0
2008-04-23 06:42:00,205.43,205.47,205.43,205.46,326200000.0
2008-04-23 06:43:00,205.46,205.5,205.445,205.465,323800000.0
2008-04-23 06:44:00,205.465,205.515,205.465,205.515,261600000.0
2008-04-23 06:45:00,205.515,205.55,205.51,205.55,616200000.0
2008-04-23 06:46:00,205.55,205.56,205.52,205.53,314800000.0
2008-04-23 06:47:00,205.53,205.56,205.525,205.56,575000000.0
2008-04-23 06:48:00,205.56,205.56,205.545,205.56,366200000.0
2008-04-23 06:49:00,205.56,205.565,205.53,205.53,281200000.0
2008-04-23 06:50:00,205.53,205.545,205.525,205.535,1501000000.0
2008-04-23 06:51:00,205.535,205.54,205.53,205.54,1340800000.0
2008-04-23 06:52:00,205.54,205.54,205.505,205.51,444800000.0
2008-04-23 06:53:00,205.51,205.53,205.51,205.53,469800000.0
2008-04-23 06:54:00,205.53,205.62,205.52,205.58,366000000.0
2008-04-23 06:55:00,205.58,205.58,205.58,205.58,340800000.0
2008-04-23 06:56:00,205.58,205.59,205.58,205.59,368000000.0
2008-04-23 06:57:00,205.59,205.61,205.55,205.57,404800000.0
2008-04-23 06:58:00,205.57,205.63,205.55,205.63,428000000.0
2008-04-23 06:59:00,205.63,205.64,205.61,205.635,285200000.0
2008-04-23 07:00:00,205.635,205.645,205.61,205.62,379800000.0
2008-04-23 07:01:00,205.62,205.63,205.53,205.56,415400000.0
2008-04-23 07:02:00,205.56,205.59,205.525,205.525,411000000.0
2008-04-23 07:03:00,205.525,205.57,205.52,205.57,347200000.0
2008-04-23 07:04:00,205.57,205.57,205.56,205.56,388800000.0
2008-04-23 07:05:00,205.56,205.56,205.55,205.55,349000000.0
2008-04-23 07:06:00,205.55,205.555,205.55,205.55,342600000.0
2008-04-23 07:07:00,205.55,205.58,205.54,205.57,381200000.0
2008-04-23 07:08:00,205.57,205.58,205.555,205.58,322800000.0
2008-04-23 07:09:00,205.58,205.58,205.52,205.56,308800000.0
2008-04-23 07:10:00,205.56,205.57,205.53,205.555,310200000.0
2008-04-23 07:11:00,205.555,205.57,205.55,205.56,241400000.0
2008-04-23 07:12:00,205.56,205.57,205.55,205.57,359000000.0
2008-04-23 07:13:00,205.57,205.61,205.56,205.61,348900000.0
2008-04-23 07:14:00,205.61,205.62,205.58,205.59,426400000.0
2008-04-23 07:15:00,205.59,205.59,205.56,205.58,378200000.0
2008-04-23 07:16:00,205.58,205.58,205.54,205.58,363200000.0
2008-04-23 07:17:00,205.58,205.58,205.575,205.575,359000000.0
2008-04-23 07:18:00,205.575,205.61,205.575,205.61,337200000.0
2008-04-23 07:19:00,205.61,205.64,205.61,205.64,400600000.0
2008-04-23 07:20:00,205.64,205.66,205.635,205.66,787600000.0
2008-04-23 07:21:00,205.66,205.68,205.645,205.67,209200000.0
2008-04-23 07:22:00,205.67,205.72,205.6,205.61,388100000.0
2008-04-23 07:23:00,205.61,205.665,205.61,205.665,803600000.0
2008-04-23 07:24:00,205.665,205.7,205.645,205.695,780200000.0
2008-04-23 07:25:00,205.7,205.735,205.68,205.715,695800000.0
2008-04-23 07:26:00,205.715,205.755,205.69,205.69,475000000.0
2008-04-23 07:27:00,205.69,205.76,205.69,205.76,426900000.0
2008-04-23 07:28:00,205.76,205.8,205.695,205.705,102000000.0
2008-04-23 07:29:00,205.7,205.75,205.69,205.73,169600000.0
2008-04-23 07:30:00,205.73,205.73,205.69,205.69,223800000.0
2008-04-23 07:31:00,205.69,205.705,205.685,205.69,220600000.0
2008-04-23 07:32:00,205.69,205.71,205.68,205.68,247200000.0
2008-04-23 07:33:00,205.68,205.69,205.65,205.66,227400000.0
2008-04-23 07:34:00,205.66,205.685,205.645,205.655,201500000.0
2008-04-23 07:35:00,205.655,205.655,205.595,205.62,234400000.0
2008-04-23 07:36:00,205.62,205.645,205.62,205.64,222400000.0
2008-04-23 07:37:00,205.645,205.66,205.62,205.64,204600000.0
2008-04-23 07:38:00,205.64,205.665,205.635,205.665,221200000.0
2008-04-23 07:39:00,205.665,205.67,205.64,205.65,234000000.0
2008-04-23 07:40:00,205.65,205.655,205.51,205.515,137300000.0
2008-04-23 07:41:00,205.505,205.545,205.45,205.475,90100000.0
2008-04-23 07:42:00,205.475,205.525,205.465,205.495,115200000.0
2008-04-23 07:43:00,205.495,205.51,205.45,205.49,86400000.0
2008-04-23 07:44:00,205.49,205.54,205.48,205.52,202100000.0
2008-04-23 07:45:00,205.52,205.54,205.51,205.515,298000000.0
2008-04-23 07:46:00,205.515,205.585,205.515,205.585,123600000.0
2008-04-23 07:47:00,205.585,205.585,205.53,205.535,232800000.0
2008-04-23 07:48:00,205.535,205.58,205.52,205.53,282500000.0
2008-04-23 07:49:00,205.53,205.53,205.51,205.53,477600000.0
2008-04-23 07:50:00,205.53,205.53,205.505,205.51,475400000.0
2008-04-23 07:51:00,205.51,205.52,205.5,205.5,393800000.0
2008-04-23 07:52:00,205.5,205.55,205.5,205.515,727000000.0
2008-04-23 07:53:00,205.515,205.54,205.515,205.52,462600000.0
2008-04-23 07:54:00,205.52,205.53,205.46,205.46,303500000.0
2008-04-23 07:55:00,205.46,205.52,205.45,205.52,130800000.0
2008-04-23 07:56:00,205.52,205.54,205.5,205.5,265000000.0
2008-04-23 07:57:00,205.5,205.515,205.475,205.485,339200000.0
2008-04-23 07:58:00,205.475,205.595,205.475,205.57,236100000.0
2008-04-23 07:59:00,205.565,205.63,205.565,205.61,254000000.0
2008-04-23 08:00:00,205.61,205.655,205.57,205.6,448500000.0
2008-04-23 08:01:00,205.6,205.63,205.54,205.55,306300000.0
2008-04-23 08:02:00,205.55,205.55,205.5,205.535,347700000.0
2008-04-23 08:03:00,205.535,205.555,205.52,205.535,414100000.0
2008-04-23 08:04:00,205.53,205.595,205.5,205.585,504300000.0
2008-04-23 08:05:00,205.585,205.585,205.455,205.485,344400000.0
2008-04-23 08:06:00,205.485,205.495,205.375,205.405,471500000.0
2008-04-23 08:07:00,205.415,205.435,205.395,205.405,424300000.0
2008-04-23 08:08:00,205.405,205.51,205.405,205.46,671600000.0
2008-04-23 08:09:00,205.46,205.495,205.415,205.44,423000000.0
2008-04-23 08:10:00,205.44,205.485,205.425,205.44,315000000.0
2008-04-23 08:11:00,205.44,205.49,205.425,205.49,497600000.0
2008-04-23 08:12:00,205.49,205.515,205.465,205.505,474000000.0
2008-04-23 08:13:00,205.505,205.52,205.475,205.48,491800000.0
2008-04-23 08:14:00,205.48,205.48,205.39,205.46,387800000.0
2008-04-23 08:15:00,205.46,205.475,205.445,205.47,466600000.0
2008-04-23 08:16:00,205.47,205.47,205.305,205.345,403800000.0
2008-04-23 08:17:00,205.34,205.37,205.31,205.36,384800000.0
2008-04-23 08:18:00,205.36,205.36,205.235,205.28,587300000.0
2008-04-23 08:19:00,205.28,205.29,205.235,205.275,452600000.0
2008-04-23 08:20:00,205.275,205.315,205.18,205.195,425400000.0
2008-04-23 08:21:00,205.195,205.26,205.17,205.175,358500000.0
2008-04-23 08:22:00,205.175,205.235,205.13,205.19,458200000.0
2008-04-23 08:23:00,205.19,205.22,205.175,205.2,501300000.0
2008-04-23 08:24:00,205.2,205.205,205.09,205.1,375200000.0
2008-04-23 08:25:00,205.105,205.16,205.085,205.12,355800000.0
2008-04-23 08:26:00,205.12,205.125,205.035,205.06,409200000.0
2008-04-23 08:27:00,205.06,205.09,204.98,205.035,393600000.0
2008-04-23 08:28:00,205.04,205.04,204.985,204.985,552000000.0
2008-04-23 08:29:00,204.985,204.995,204.945,204.95,400800000.0
2008-04-23 08:30:00,204.945,204.985,204.755,204.84,380300000.0
2008-04-23 08:31:00,204.84,204.88,204.77,204.77,279500000.0
2008-04-23 08:32:00,204.765,204.765,204.64,204.69,289500000.0
2008-04-23 08:33:00,204.69,204.79,204.675,204.735,445100000.0
2008-04-23 08:34:00,204.735,204.77,204.705,204.735,527500000.0
2008-04-23 08:35:00,204.735,204.745,204.675,204.72,658600000.0
2008-04-23 08:36:00,204.72,204.73,204.71,204.715,998200000.0
2008-04-23 08:37:00,204.715,204.82,204.715,204.8,435400000.0
2008-04-23 08:38:00,204.8,204.85,204.76,204.83,390800000.0
2008-04-23 08:39:00,204.83,204.87,204.805,204.865,530300000.0
2008-04-23 08:40:00,204.865,204.92,204.865,204.92,445400000.0
2008-04-23 08:41:00,204.92,204.925,204.88,204.89,320400000.0
2008-04-23 08:42:00,204.89,204.94,204.885,204.92,322600000.0
2008-04-23 08:43:00,204.92,204.93,204.92,204.925,278500000.0
2008-04-23 08:44:00,204.925,204.99,204.925,204.94,355900000.0
2008-04-23 08:45:00,204.945,205.005,204.945,204.975,415800000.0
2008-04-23 08:46:00,204.975,205.0,204.93,205.0,297400000.0
2008-04-23 08:47:00,205.0,205.03,204.965,204.985,336400000.0
2008-04-23 08:48:00,204.985,204.995,204.865,204.865,381400000.0
2008-04-23 08:49:00,204.86,204.86,204.775,204.79,237700000.0
2008-04-23 08:50:00,204.79,204.85,204.79,204.825,309400000.0
2008-04-23 08:51:00,204.825,204.88,204.795,204.88,405900000.0
2008-04-23 08:52:00,204.88,204.9,204.765,204.87,212000000.0
2008-04-23 08:53:00,204.87,205.01,204.825,204.96,286400000.0
2008-04-23 08:54:00,204.96,205.005,204.935,204.935,278100000.0
2008-04-23 08:55:00,204.935,204.95,204.895,204.935,314200000.0
2008-04-23 08:56:00,204.935,204.935,204.87,204.89,230400000.0
2008-04-23 08:57:00,204.885,204.91,204.83,204.845,263200000.0
2008-04-23 08:58:00,204.85,204.97,204.83,204.97,439800000.0
2008-04-23 08:59:00,204.97,205.055,204.96,205.055,694600000.0
2008-04-23 09:00:00,205.055,205.055,204.995,205.01,351300000.0
2008-04-23 09:01:00,205.01,205.01,204.97,204.98,343500000.0
2008-04-23 09:02:00,204.98,204.98,204.92,204.925,438600000.0
2008-04-23 09:03:00,204.925,204.98,204.92,204.95,390900000.0
2008-04-23 09:04:00,204.94,204.94,204.82,204.82,338700000.0
2008-04-23 09:05:00,204.82,204.89,204.81,204.89,302800000.0
2008-04-23 09:06:00,204.89,204.89,204.785,204.805,542200000.0
2008-04-23 09:07:00,204.805,205.0,204.805,204.85,368700000.0
2008-04-23 09:08:00,204.85,204.9,204.815,204.83,312400000.0
2008-04-23 09:09:00,204.85,204.87,204.805,204.825,457500000.0
2008-04-23 09:10:00,204.825,204.855,204.81,204.84,339300000.0
2008-04-23 09:11:00,204.84,204.87,204.765,204.77,258000000.0
2008-04-23 09:12:00,204.77,204.835,204.73,204.835,180700000.0
2008-04-23 09:13:00,204.835,204.84,204.8,204.84,428400000.0
2008-04-23 09:14:00,204.84,204.84,204.765,204.8,384700000.0
2008-04-23 09:15:00,204.8,204.82,204.74,204.775,233900000.0
2008-04-23 09:16:00,204.775,204.835,204.75,204.835,322100000.0
2008-04-23 09:17:00,204.835,204.835,204.795,204.82,106600000.0
2008-04-23 09:18:00,204.82,204.9,204.8,204.9,127300000.0
2008-04-23 09:19:00,204.9,204.93,204.865,204.865,232100000.0
2008-04-23 09:20:00,204.87,204.885,204.825,204.87,329800000.0
2008-04-23 09:21:00,204.87,204.89,204.81,204.82,208400000.0
2008-04-23 09:22:00,204.805,204.805,204.7,204.755,369600000.0
2008-04-23 09:23:00,204.755,204.86,204.75,204.86,355500000.0
2008-04-23 09:24:00,204.86,204.89,204.785,204.8,330700000.0
2008-04-23 09:25:00,204.8,204.835,204.775,204.81,445400000.0
2008-04-23 09:26:00,204.81,204.83,204.755,204.79,477100000.0
2008-04-23 09:27:00,204.795,204.84,204.78,204.785,471500000.0
2008-04-23 09:28:00,204.78,204.8,204.75,204.795,574300000.0
2008-04-23 09:29:00,204.795,204.815,204.67,204.67,213100000.0
2008-04-23 09:30:00,204.665,204.735,204.645,204.725,306600000.0
2008-04-23 09:31:00,204.725,204.785,204.725,204.77,516100000.0
2008-04-23 09:32:00,204.77,204.84,204.76,204.835,536400000.0
2008-04-23 09:33:00,204.835,204.845,204.71,204.71,512000000.0
2008-04-23 09:34:00,204.71,204.79,204.71,204.775,317200000.0
2008-04-23 09:35:00,204.775,204.865,204.775,204.865,508400000.0
2008-04-23 09:36:00,204.865,204.865,204.765,204.765,531500000.0
2008-04-23 09:37:00,204.765,204.815,204.755,204.815,341700000.0
2008-04-23 09:38:00,204.815,204.845,204.79,204.845,417300000.0
2008-04-23 09:39:00,204.845,204.915,204.825,204.885,323200000.0
2008-04-23 09:40:00,204.885,204.885,204.85,204.855,1064200000.0
2008-04-23 09:41:00,204.855,204.855,204.755,204.775,565500000.0
2008-04-23 09:42:00,204.775,204.845,204.775,204.805,446000000.0
2008-04-23 09:43:00,204.815,204.875,204.81,204.81,573900000.0
2008-04-23 09:44:00,204.815,204.85,204.79,204.845,903500000.0
2008-04-23 09:45:00,204.845,204.875,204.83,204.86,191000000.0
2008-04-23 09:46:00,204.86,204.96,204.855,204.955,413700000.0
2008-04-23 09:47:00,204.955,204.975,204.86,204.945,458300000.0
2008-04-23 09:48:00,204.945,204.97,204.925,204.965,591400000.0
2008-04-23 09:49:00,204.965,204.965,204.925,204.965,428700000.0
2008-04-23 09:50:00,204.965,204.975,204.92,204.93,663400000.0
2008-04-23 09:51:00,204.93,204.95,204.905,204.95,246100000.0
2008-04-23 09:52:00,204.945,204.965,204.9,204.965,305500000.0
2008-04-23 09:53:00,204.965,204.975,204.935,204.935,785200000.0
2008-04-23 09:54:00,204.935,204.955,204.915,204.915,526000000.0
2008-04-23 09:55:00,204.915,204.935,204.915,204.935,360000000.0
2008-04-23 09:56:00,204.935,204.935,204.895,204.9,334200000.0
2008-04-23 09:57:00,204.9,204.915,204.89,204.905,435300000.0
2008-04-23 09:58:00,204.905,204.925,204.855,204.91,373000000.0
2008-04-23 09:59:00,204.91,204.945,204.905,204.945,664400000.0
2008-04-23 10:00:00,204.945,205.04,204.92,205.04,561100000.0
2008-04-23 10:01:00,205.04,205.07,205.02,205.06,218600000.0
2008-04-23 10:02:00,205.06,205.08,205.015,205.025,234800000.0
2008-04-23 10:03:00,205.025,205.08,205.015,205.055,199000000.0
2008-04-23 10:04:00,205.055,205.065,205.035,205.04,124700000.0
2008-04-23 10:05:00,205.04,205.085,205.025,205.065,173400000.0
2008-04-23 10:06:00,205.065,205.085,205.03,205.04,186500000.0
2008-04-23 10:07:00,205.045,205.065,205.005,205.06,184600000.0
2008-04-23 10:08:00,205.06,205.065,204.995,204.995,213100000.0
2008-04-23 10:09:00,204.995,205.01,204.955,205.01,221300000.0
2008-04-23 10:10:00,205.01,205.015,204.955,204.995,211800000.0
2008-04-23 10:11:00,204.995,205.0,204.96,204.96,293000000.0
2008-04-23 10:12:00,204.96,205.035,204.95,205.02,254500000.0
2008-04-23 10:13:00,205.025,205.045,204.975,204.985,176700000.0
2008-04-23 10:14:00,204.985,205.165,204.985,205.165,197500000.0
2008-04-23 10:15:00,205.165,205.185,205.145,205.165,182200000.0
2008-04-23 10:16:00,205.155,205.175,205.14,205.17,232300000.0
2008-04-23 10:17:00,205.165,205.235,205.16,205.21,209600000.0
2008-04-23 10:18:00,205.215,205.22,205.15,205.185,222200000.0
2008-04-23 10:19:00,205.185,205.215,205.16,205.165,258900000.0
2008-04-23 10:20:00,205.165,205.235,205.145,205.215,264400000.0
2008-04-23 10:21:00,205.215,205.24,205.16,205.175,234400000.0
2008-04-23 10:22:00,205.175,205.175,205.14,205.14,272700000.0
2008-04-23 10:23:00,205.14,205.155,205.12,205.135,201200000.0
2008-04-23 10:24:00,205.135,205.155,205.12,205.145,258300000.0
2008-04-23 10:25:00,205.145,205.175,205.14,205.145,224100000.0
2008-04-23 10:26:00,205.145,205.175,205.145,205.175,389700000.0
2008-04-23 10:27:00,205.18,205.18,205.15,205.16,156100000.0
2008-04-23 10:28:00,205.16,205.17,205.12,205.15,71500000.0
2008-04-23 10:29:00,205.16,205.16,204.99,205.08,162600000.0
2008-04-23 10:30:00,205.08,205.635,205.03,205.54,302200000.0
2008-04-23 10:31:00,205.54,205.655,205.42,205.655,263700000.0
2008-04-23 10:32:00,205.655,205.84,205.65,205.84,201000000.0
2008-04-23 10:33:00,205.84,205.93,205.82,205.82,182800000.0
2008-04-23 10:34:00,205.82,205.82,205.755,205.795,256700000.0
2008-04-23 10:35:00,205.795,205.845,205.615,205.725,257800000.0
2008-04-23 10:36:00,205.725,205.755,205.635,205.705,169800000.0
2008-04-23 10:37:00,205.705,205.705,205.545,205.57,169300000.0
2008-04-23 10:38:00,205.57,205.66,205.57,205.65,166100000.0
2008-04-23 10:39:00,205.65,205.78,205.485,205.55,161700000.0
2008-04-23 10:40:00,205.55,205.66,205.525,205.655,146400000.0
2008-04-23 10:41:00,205.67,205.75,205.65,205.74,120000000.0
2008-04-23 10:42:00,205.74,205.83,205.685,205.775,253100000.0
2008-04-23 10:43:00,205.775,205.835,205.695,205.7,148700000.0
2008-04-23 10:44:00,205.705,205.71,205.685,205.69,279000000.0
2008-04-23 10:45:00,205.69,205.715,205.63,205.655,243500000.0
2008-04-23 10:46:00,205.655,205.665,205.56,205.655,194100000.0
2008-04-23 10:47:00,205.655,205.705,205.64,205.645,197000000.0
2008-04-23 10:48:00,205.645,205.645,205.545,205.565,250300000.0
2008-04-23 10:49:00,205.565,205.635,205.565,205.625,269000000.0
2008-04-23 10:50:00,205.625,205.655,205.625,205.64,271200000.0
2008-04-23 10:51:00,205.64,205.645,205.605,205.64,292200000.0
2008-04-23 10:52:00,205.64,205.765,205.64,205.745,263400000.0
2008-04-23 10:53:00,205.745,205.745,205.545,205.59,234800000.0
2008-04-23 10:54:00,205.59,205.645,205.59,205.625,315200000.0
2008-04-23 10:55:00,205.615,205.635,205.525,205.545,276000000.0
2008-04-23 10:56:00,205.545,205.595,205.545,205.59,258400000.0
2008-04-23 10:57:00,205.59,205.645,205.59,205.625,289000000.0
2008-04-23 10:58:00,205.625,205.835,205.625,205.825,246200000.0
2008-04-23 10:59:00,205.825,205.855,205.8,205.8,214900000.0
2008-04-23 11:00:00,205.8,205.835,205.755,205.835,254100000.0
2008-04-23 11:01:00,205.835,205.905,205.82,205.89,169400000.0
2008-04-23 11:02:00,205.89,205.965,205.87,205.945,238300000.0
2008-04-23 11:03:00,205.945,206.025,205.935,205.975,273500000.0
2008-04-23 11:04:00,205.975,205.985,205.96,205.97,372100000.0
2008-04-23 11:05:00,205.97,206.005,205.9,205.985,260000000.0
2008-04-23 11:06:00,205.985,205.995,205.905,205.935,235300000.0
2008-04-23 11:07:00,205.935,205.965,205.925,205.935,255800000.0
2008-04-23 11:08:00,205.935,205.935,205.865,205.895,247500000.0
2008-04-23 11:09:00,205.895,205.905,205.835,205.835,190400000.0
2008-04-23 11:10:00,205.84,205.85,205.72,205.745,192700000.0
2008-04-23 11:11:00,205.74,205.745,205.695,205.715,201000000.0
2008-04-23 11:12:00,205.715,205.74,205.715,205.74,353600000.0
2008-04-23 11:13:00,205.74,205.755,205.715,205.735,282200000.0
2008-04-23 11:14:00,205.735,205.82,205.735,205.74,354500000.0
2008-04-23 11:15:00,205.745,205.81,205.59,205.61,226400000.0
2008-04-23 11:16:00,205.62,205.64,205.595,205.595,195100000.0
2008-04-23 11:17:00,205.595,205.6,205.56,205.58,275600000.0
2008-04-23 11:18:00,205.58,205.615,205.565,205.565,281800000.0
2008-04-23 11:19:00,205.565,205.595,205.495,205.53,274700000.0
2008-04-23 11:20:00,205.53,205.595,205.51,205.595,152000000.0
2008-04-23 11:21:00,205.595,205.71,205.595,205.62,134200000.0
2008-04-23 11:22:00,205.62,205.725,205.62,205.71,222300000.0
2008-04-23 11:23:00,205.71,205.735,205.685,205.715,177300000.0
2008-04-23 11:24:00,205.715,205.78,205.69,205.755,154500000.0
2008-04-23 11:25:00,205.755,205.775,205.735,205.75,204000000.0
2008-04-23 11:26:00,205.75,205.78,205.75,205.765,181100000.0
2008-04-23 11:27:00,205.765,205.795,205.75,205.75,295400000.0
2008-04-23 11:28:00,205.77,205.785,205.75,205.765,307200000.0
2008-04-23 11:29:00,205.765,205.795,205.745,205.79,277800000.0
2008-04-23 11:30:00,205.79,205.895,205.79,205.865,154300000.0
2008-04-23 11:31:00,205.875,205.955,205.875,205.955,288700000.0
2008-04-23 11:32:00,205.955,206.045,205.93,206.015,275300000.0
2008-04-23 11:33:00,206.015,206.025,205.985,205.985,258300000.0
2008-04-23 11:34:00,205.985,206.005,205.945,205.945,243400000.0
2008-04-23 11:35:00,205.945,205.955,205.9,205.945,282900000.0
2008-04-23 11:36:00,205.945,206.065,205.935,206.045,199800000.0
2008-04-23 11:37:00,206.045,206.065,205.905,205.915,225500000.0
2008-04-23 11:38:00,205.915,205.935,205.88,205.915,280900000.0
2008-04-23 11:39:00,205.905,205.905,205.885,205.895,216400000.0
2008-04-23 11:40:00,205.895,205.915,205.865,205.885,260000000.0
2008-04-23 11:41:00,205.885,205.94,205.825,205.895,201400000.0
2008-04-23 11:42:00,205.895,205.935,205.89,205.915,322400000.0
2008-04-23 11:43:00,205.915,205.955,205.91,205.92,197700000.0
2008-04-23 11:44:00,205.885,205.885,205.845,205.875,149800000.0
2008-04-23 11:45:00,205.87,205.875,205.825,205.845,272400000.0
2008-04-23 11:46:00,205.845,205.875,205.835,205.845,232000000.0
2008-04-23 11:47:00,205.84,205.905,205.84,205.86,296000000.0
2008-04-23 11:48:00,205.86,205.865,205.835,205.865,228600000.0
2008-04-23 11:49:00,205.865,205.885,205.845,205.85,203200000.0
2008-04-23 11:50:00,205.85,205.89,205.85,205.865,324500000.0
2008-04-23 11:51:00,205.865,205.885,205.845,205.865,272700000.0
2008-04-23 11:52:00,205.875,205.885,205.825,205.825,515500000.0
2008-04-23 11:53:00,205.825,205.825,205.715,205.715,234100000.0
2008-04-23 11:54:00,205.715,205.745,205.695,205.705,249500000.0
2008-04-23 11:55:00,205.705,205.715,205.665,205.665,333300000.0
2008-04-23 11:56:00,205.665,205.67,205.615,205.655,288800000.0
2008-04-23 11:57:00,205.655,205.705,205.64,205.68,190700000.0
2008-04-23 11:58:00,205.68,205.69,205.65,205.685,340700000.0
2008-04-23 11:59:00,205.685,205.705,205.615,205.615,280200000.0
2008-04-23 12:00:00,205.615,205.635,205.455,205.535,271500000.0
2008-04-23 12:01:00,205.535,205.585,205.505,205.535,218700000.0
2008-04-23 12:02:00,205.545,205.565,205.5,205.5,240200000.0
2008-04-23 12:03:00,205.5,205.525,205.475,205.485,360400000.0
2008-04-23 12:04:00,205.485,205.535,205.465,205.465,300000000.0
2008-04-23 12:05:00,205.465,205.53,205.435,205.525,188500000.0
2008-04-23 12:06:00,205.535,205.61,205.535,205.6,198100000.0
2008-04-23 12:07:00,205.6,205.69,205.59,205.675,139200000.0
2008-04-23 12:08:00,205.675,205.7,205.625,205.625,159900000.0
2008-04-23 12:09:00,205.625,205.7,205.615,205.68,223200000.0
2008-04-23 12:10:00,205.685,205.685,205.6,205.6,141600000.0
2008-04-23 12:11:00,205.6,205.665,205.545,205.595,210300000.0
2008-04-23 12:12:00,205.595,205.605,205.515,205.515,339800000.0
2008-04-23 12:13:00,205.505,205.555,205.435,205.53,166700000.0
2008-04-23 12:14:00,205.53,205.54,205.465,205.47,107400000.0
2008-04-23 12:15:00,205.47,205.5,205.455,205.455,166100000.0
2008-04-23 12:16:00,205.455,205.475,205.44,205.465,124600000.0
2008-04-23 12:17:00,205.465,205.475,205.435,205.46,128700000.0
2008-04-23 12:18:00,205.46,205.465,205.38,205.395,224500000.0
2008-04-23 12:19:00,205.385,205.385,205.195,205.195,178700000.0
2008-04-23 12:20:00,205.205,205.255,205.205,205.255,302300000.0
2008-04-23 12:21:00,205.255,205.265,205.225,205.26,281300000.0
2008-04-23 12:22:00,205.26,205.26,205.185,205.185,220700000.0
2008-04-23 12:23:00,205.185,205.265,205.175,205.26,266700000.0
2008-04-23 12:24:00,205.26,205.285,205.26,205.28,174600000.0
2008-04-23 12:25:00,205.285,205.325,205.285,205.31,296700000.0
2008-04-23 12:26:00,205.31,205.31,205.27,205.275,311500000.0
2008-04-23 12:27:00,205.275,205.275,205.205,205.21,247200000.0
2008-04-23 12:28:00,205.21,205.275,205.21,205.255,195200000.0
2008-04-23 12:29:00,205.255,205.295,205.245,205.25,210700000.0
2008-04-23 12:30:00,205.25,205.39,205.25,205.285,211100000.0
2008-04-23 12:31:00,205.285,205.315,205.285,205.315,257800000.0
2008-04-23 12:32:00,205.315,205.38,205.295,205.365,233100000.0
2008-04-23 12:33:00,205.365,205.415,205.365,205.395,335900000.0
2008-04-23 12:34:00,205.395,205.41,205.375,205.385,180200000.0
2008-04-23 12:35:00,205.385,205.39,205.36,205.375,255600000.0
2008-04-23 12:36:00,205.375,205.385,205.3,205.335,261100000.0
2008-04-23 12:37:00,205.335,205.385,205.29,205.345,140700000.0
2008-04-23 12:38:00,205.345,205.355,205.3,205.3,214400000.0
2008-04-23 12:39:00,205.3,205.31,205.26,205.285,255500000.0
2008-04-23 12:40:00,205.285,205.285,205.185,205.205,296600000.0
2008-04-23 12:41:00,205.205,205.21,205.165,205.18,262700000.0
2008-04-23 12:42:00,205.18,205.205,205.175,205.19,245900000.0
2008-04-23 12:43:00,205.19,205.265,205.17,205.255,195700000.0
2008-04-23 12:44:00,205.255,205.265,205.115,205.155,304000000.0
2008-04-23 12:45:00,205.165,205.255,205.165,205.255,273800000.0
2008-04-23 12:46:00,205.255,205.385,205.255,205.385,259800000.0
2008-04-23 12:47:00,205.385,205.405,205.37,205.385,287300000.0
2008-04-23 12:48:00,205.385,205.385,205.285,205.38,186000000.0
2008-04-23 12:49:00,205.38,205.395,205.255,205.275,237500000.0
2008-04-23 12:50:00,205.275,205.275,205.175,205.175,324500000.0
2008-04-23 12:51:00,205.175,205.195,205.15,205.165,376800000.0
2008-04-23 12:52:00,205.165,205.215,205.16,205.2,363000000.0
2008-04-23 12:53:00,205.2,205.245,205.195,205.245,222100000.0
2008-04-23 12:54:00,205.245,205.255,205.215,205.23,232500000.0
2008-04-23 12:55:00,205.235,205.235,205.115,205.135,224100000.0
2008-04-23 12:56:00,205.135,205.14,205.01,205.025,190100000.0
2008-04-23 12:57:00,205.025,205.095,204.985,205.065,178700000.0
2008-04-23 12:58:00,205.065,205.105,205.03,205.055,317800000.0
2008-04-23 12:59:00,205.055,205.135,205.045,205.125,250800000.0
2008-04-23 13:00:00,205.125,205.135,204.985,204.985,243400000.0
2008-04-23 13:01:00,204.985,204.985,204.96,204.965,288500000.0
2008-04-23 13:02:00,204.965,204.965,204.925,204.925,244700000.0
2008-04-23 13:03:00,204.925,204.975,204.925,204.935,218900000.0
2008-04-23 13:04:00,204.935,204.935,204.885,204.895,215900000.0
2008-04-23 13:05:00,204.895,204.9,204.815,204.88,204700000.0
2008-04-23 13:06:00,204.875,204.91,204.865,204.905,220000000.0
2008-04-23 13:07:00,204.905,204.905,204.785,204.79,227600000.0
2008-04-23 13:08:00,204.79,204.815,204.75,204.75,227400000.0
2008-04-23 13:09:00,204.75,204.805,204.745,204.785,250500000.0
2008-04-23 13:10:00,204.785,204.825,204.755,204.815,230100000.0
2008-04-23 13:11:00,204.815,204.86,204.79,204.85,328900000.0
2008-04-23 13:12:00,204.85,204.855,204.8,204.8,563400000.0
2008-04-23 13:13:00,204.8,204.84,204.785,204.84,286100000.0
2008-04-23 13:14:00,204.835,204.835,204.66,204.695,291200000.0
2008-04-23 13:15:00,204.695,204.695,204.59,204.595,216500000.0
2008-04-23 13:16:00,204.605,204.62,204.565,204.575,233900000.0
2008-04-23 13:17:00,204.575,204.575,204.355,204.375,215400000.0
2008-04-23 13:18:00,204.375,204.425,204.265,204.35,460300000.0
2008-04-23 13:19:00,204.35,204.425,204.3,204.405,217800000.0
2008-04-23 13:20:00,204.405,204.505,204.4,204.425,215800000.0
2008-04-23 13:21:00,204.425,204.46,204.39,204.415,155700000.0
2008-04-23 13:22:00,204.415,204.475,204.415,204.455,242100000.0
2008-04-23 13:23:00,204.455,204.535,204.445,204.53,295400000.0
2008-04-23 13:24:00,204.53,204.575,204.51,204.575,172900000.0
2008-04-23 13:25:00,204.575,204.585,204.51,204.555,161200000.0
2008-04-23 13:26:00,204.555,204.695,204.555,204.645,223400000.0
2008-04-23 13:27:00,204.65,204.675,204.63,204.655,235600000.0
2008-04-23 13:28:00,204.655,204.665,204.58,204.615,271200000.0
2008-04-23 13:29:00,204.615,204.645,204.535,204.56,206700000.0
2008-04-23 13:30:00,204.56,204.715,204.555,204.63,183500000.0
2008-04-23 13:31:00,204.63,204.665,204.49,204.49,229500000.0
2008-04-23 13:32:00,204.465,204.695,204.455,204.62,202800000.0
2008-04-23 13:33:00,204.62,204.645,204.43,204.45,205700000.0
2008-04-23 13:34:00,204.45,204.52,204.45,204.515,241300000.0
2008-04-23 13:35:00,204.515,204.57,204.505,204.57,121900000.0
2008-04-23 13:36:00,204.57,204.58,204.52,204.535,174600000.0
2008-04-23 13:37:00,204.535,204.555,204.525,204.535,233100000.0
2008-04-23 13:38:00,204.535,204.535,204.435,204.445,268800000.0
2008-04-23 13:39:00,204.445,204.475,204.415,204.475,258700000.0
2008-04-23 13:40:00,204.475,204.545,204.475,204.495,425900000.0
2008-04-23 13:41:00,204.495,204.615,204.495,204.615,305900000.0
2008-04-23 13:42:00,204.615,204.745,204.615,204.745,189000000.0
2008-04-23 13:43:00,204.75,204.775,204.685,204.685,177900000.0
2008-04-23 13:44:00,204.685,204.695,204.655,204.665,210200000.0
2008-04-23 13:45:00,204.665,204.715,204.665,204.705,275300000.0
2008-04-23 13:46:00,204.705,204.755,204.685,204.745,255900000.0
2008-04-23 13:47:00,204.745,204.755,204.685,204.695,221000000.0
2008-04-23 13:48:00,204.695,204.715,204.685,204.695,268100000.0
2008-04-23 13:49:00,204.705,204.785,204.675,204.765,242600000.0
2008-04-23 13:50:00,204.745,204.775,204.725,204.73,228900000.0
2008-04-23 13:51:00,204.73,204.76,204.725,204.735,213600000.0
2008-04-23 13:52:00,204.735,204.745,204.675,204.685,280600000.0
2008-04-23 13:53:00,204.685,204.705,204.515,204.585,211838000.0
2008-04-23 13:54:00,204.585,204.695,204.585,204.68,227538000.0
2008-04-23 13:55:00,204.68,204.69,204.61,204.69,215100000.0
2008-04-23 13:56:00,204.69,204.72,204.63,204.695,184300000.0
2008-04-23 13:57:00,204.695,204.705,204.6,204.65,192700000.0
2008-04-23 13:58:00,204.65,204.67,204.61,204.645,215200000.0
2008-04-23 13:59:00,204.645,204.655,204.545,204.555,207100000.0
2008-04-23 14:00:00,204.555,204.57,204.44,204.445,219900000.0
2008-04-23 14:01:00,204.445,204.485,204.385,204.44,205500000.0
2008-04-23 14:02:00,204.445,204.48,204.41,204.435,229000000.0
2008-04-23 14:03:00,204.43,204.49,204.415,204.48,262100000.0
2008-04-23 14:04:00,204.475,204.535,204.43,204.43,230100000.0
2008-04-23 14:05:00,204.435,204.525,204.41,204.49,250000000.0
2008-04-23 14:06:00,204.5,204.525,204.46,204.515,229300000.0
2008-04-23 14:07:00,204.515,204.525,204.475,204.51,270600000.0
2008-04-23 14:08:00,204.495,204.515,204.455,204.49,225300000.0
2008-04-23 14:09:00,204.49,204.575,204.49,204.545,237500000.0
2008-04-23 14:10:00,204.545,204.57,204.49,204.525,215700000.0
2008-04-23 14:11:00,204.525,204.545,204.465,204.495,348900000.0
2008-04-23 14:12:00,204.5,204.535,204.455,204.495,261100000.0
2008-04-23 14:13:00,204.495,204.565,204.495,204.535,214800000.0
2008-04-23 14:14:00,204.535,204.545,204.475,204.475,271500000.0
2008-04-23 14:15:00,204.475,204.49,204.44,204.465,252700000.0
2008-04-23 14:16:00,204.465,204.48,204.44,204.475,289400000.0
2008-04-23 14:17:00,204.475,204.51,204.47,204.505,317100000.0
2008-04-23 14:18:00,204.505,204.56,204.49,204.555,271500000.0
2008-04-23 14:19:00,204.555,204.555,204.42,204.42,240800000.0
2008-04-23 14:20:00,204.42,204.455,204.285,204.305,385300000.0
2008-04-23 14:21:00,204.305,204.305,204.24,204.285,214300000.0
2008-04-23 14:22:00,204.285,204.355,204.255,204.335,210900000.0
2008-04-23 14:23:00,204.335,204.385,204.325,204.335,225800000.0
2008-04-23 14:24:00,204.335,204.345,204.295,204.325,268200000.0
2008-04-23 14:25:00,204.325,204.36,204.325,204.345,143500000.0
2008-04-23 14:26:00,204.345,204.355,204.33,204.33,127300000.0
2008-04-23 14:27:00,204.33,204.345,204.295,204.33,120800000.0
2008-04-23 14:28:00,204.33,204.33,204.255,204.265,220100000.0
2008-04-23 14:29:00,204.265,204.265,204.155,204.19,442300000.0
2008-04-23 14:30:00,204.19,204.215,204.16,204.185,240300000.0
2008-04-23 14:31:00,204.185,204.275,204.16,204.275,271500000.0
2008-04-23 14:32:00,204.275,204.32,204.275,204.285,264400000.0
2008-04-23 14:33:00,204.285,204.375,204.28,204.315,213400000.0
2008-04-23 14:34:00,204.31,204.35,204.27,204.27,246500000.0
2008-04-23 14:35:00,204.275,204.305,204.215,204.215,257700000.0
2008-04-23 14:36:00,204.215,204.275,204.21,204.275,243500000.0
2008-04-23 14:37:00,204.275,204.345,204.255,204.28,206000000.0
2008-04-23 14:38:00,204.285,204.425,204.285,204.425,248800000.0
2008-04-23 14:39:00,204.43,204.445,204.365,204.375,228300000.0
2008-04-23 14:40:00,204.375,204.395,204.345,204.355,219300000.0
2008-04-23 14:41:00,204.355,204.37,204.295,204.345,235800000.0
2008-04-23 14:42:00,204.345,204.355,204.28,204.335,236700000.0
2008-04-23 14:43:00,204.335,204.385,204.265,204.295,200600000.0
2008-04-23 14:44:00,204.295,204.305,204.245,204.255,226800000.0
2008-04-23 14:45:00,204.25,204.275,204.19,204.195,394700000.0
2008-04-23 14:46:00,204.195,204.245,204.19,204.235,447000000.0
2008-04-23 14:47:00,204.235,204.265,204.225,204.25,253600000.0
2008-04-23 14:48:00,204.25,204.265,204.23,204.235,227300000.0
2008-04-23 14:49:00,204.235,204.465,204.225,204.465,204100000.0
2008-04-23 14:50:00,204.465,204.48,204.345,204.395,225800000.0
2008-04-23 14:51:00,204.395,204.395,204.305,204.385,243100000.0
2008-04-23 14:52:00,204.385,204.515,204.355,204.475,230700000.0
2008-04-23 14:53:00,204.465,204.475,204.425,204.445,248600000.0
2008-04-23 14:54:00,204.445,204.455,204.405,204.445,235800000.0
2008-04-23 14:55:00,204.445,204.445,204.3,204.395,187100000.0
2008-04-23 14:56:00,204.395,204.465,204.395,204.425,254900000.0
2008-04-23 14:57:00,204.425,204.46,204.42,204.43,231700000.0
2008-04-23 14:58:00,204.43,204.495,204.425,204.475,231700000.0
2008-04-23 14:59:00,204.475,204.475,204.405,204.425,295500000.0
2008-04-23 15:00:00,204.425,204.515,204.415,204.51,216300000.0
2008-04-23 15:01:00,204.505,204.535,204.445,204.485,214300000.0
2008-04-23 15:02:00,204.495,204.535,204.485,204.525,236300000.0
2008-04-23 15:03:00,204.51,204.525,204.425,204.515,235100000.0
2008-04-23 15:04:00,204.515,204.545,204.495,204.51,250800000.0
2008-04-23 15:05:00,204.515,204.565,204.5,204.565,228200000.0
2008-04-23 15:06:00,204.565,204.675,204.565,204.645,240900000.0
2008-04-23 15:07:00,204.645,204.675,204.615,204.665,215200000.0
2008-04-23 15:08:00,204.66,204.685,204.64,204.655,195900000.0
2008-04-23 15:09:00,204.655,204.675,204.59,204.605,263500000.0
2008-04-23 15:10:00,204.605,204.62,204.585,204.61,250500000.0
2008-04-23 15:11:00,204.61,204.635,204.565,204.605,207900000.0
2008-04-23 15:12:00,204.59,204.605,204.56,204.56,227600000.0
2008-04-23 15:13:00,204.565,204.615,204.52,204.535,228000000.0
2008-04-23 15:14:00,204.535,204.555,204.51,204.51,167200000.0
2008-04-23 15:15:00,204.515,204.525,204.4,204.4,190900000.0
2008-04-23 15:16:00,204.4,204.415,204.365,204.365,216600000.0
2008-04-23 15:17:00,204.365,204.45,204.365,204.45,223800000.0
2008-04-23 15:18:00,204.45,204.47,204.425,204.44,230100000.0
2008-04-23 15:19:00,204.445,204.45,204.365,204.41,204900000.0
2008-04-23 15:20:00,204.41,204.515,204.405,204.45,220400000.0
2008-04-23 15:21:00,204.45,204.485,204.375,204.415,208300000.0
2008-04-23 15:22:00,204.415,204.475,204.405,204.475,207200000.0
2008-04-23 15:23:00,204.475,204.485,204.375,204.415,269600000.0
2008-04-23 15:24:00,204.415,204.425,204.325,204.325,182200000.0
2008-04-23 15:25:00,204.325,204.415,204.325,204.405,263300000.0
2008-04-23 15:26:00,204.405,204.455,204.31,204.36,196800000.0
2008-04-23 15:27:00,204.355,204.395,204.3,204.315,180900000.0
2008-04-23 15:28:00,204.315,204.38,204.265,204.29,357700000.0
2008-04-23 15:29:00,204.295,204.355,204.29,204.335,326100000.0
2008-04-23 15:30:00,204.335,204.39,204.29,204.34,229100000.0
2008-04-23 15:31:00,204.34,204.37,204.295,204.36,200900000.0
2008-04-23 15:32:00,204.36,204.37,204.22,204.235,194500000.0
2008-04-23 15:33:00,204.24,204.245,204.13,204.155,226100000.0
2008-04-23 15:34:00,204.155,204.215,204.115,204.215,300400000.0
2008-04-23 15:35:00,204.215,204.315,204.2,204.305,295400000.0
2008-04-23 15:36:00,204.305,204.375,204.29,204.375,297300000.0
2008-04-23 15:37:00,204.36,204.37,204.29,204.325,257100000.0
2008-04-23 15:38:00,204.335,204.345,204.19,204.205,244600000.0
2008-04-23 15:39:00,204.205,204.325,204.205,204.275,254000000.0
2008-04-23 15:40:00,204.285,204.315,204.225,204.255,321400000.0
2008-04-23 15:41:00,204.255,204.275,204.225,204.225,277900000.0
2008-04-23 15:42:00,204.225,204.255,204.205,204.21,261600000.0
2008-04-23 15:43:00,204.21,204.265,204.165,204.265,236600000.0
2008-04-23 15:44:00,204.265,204.3,204.245,204.29,226200000.0
2008-04-23 15:45:00,204.29,204.355,204.27,204.325,203900000.0
2008-04-23 15:46:00,204.325,204.37,204.29,204.32,196100000.0
2008-04-23 15:47:00,204.32,204.32,204.24,204.255,272000000.0
2008-04-23 15:48:00,204.255,204.295,204.225,204.26,254500000.0
2008-04-23 15:49:00,204.265,204.275,204.21,204.275,225900000.0
2008-04-23 15:50:00,204.275,204.295,204.245,204.26,245600000.0
2008-04-23 15:51:00,204.26,204.335,204.255,204.325,237100000.0
2008-04-23 15:52:00,204.325,204.335,204.23,204.265,328900000.0
2008-04-23 15:53:00,204.265,204.345,204.26,204.325,206500000.0
2008-04-23 15:54:00,204.325,204.445,204.325,204.435,232300000.0
2008-04-23 15:55:00,204.435,204.435,204.305,204.315,219800000.0
2008-04-23 15:56:00,204.315,204.375,204.285,204.36,233100000.0
2008-04-23 15:57:00,204.36,204.465,204.36,204.45,251700000.0
2008-04-23 15:58:00,204.45,204.455,204.345,204.355,204400000.0
2008-04-23 15:59:00,204.355,204.455,204.325,204.425,205400000.0
2008-04-23 16:00:00,204.425,204.505,204.405,204.425,205500000.0
2008-04-23 16:01:00,204.425,204.455,204.36,204.435,206600000.0
2008-04-23 16:02:00,204.435,204.495,204.355,204.465,215600000.0
2008-04-23 16:03:00,204.465,204.525,204.405,204.44,248600000.0
2008-04-23 16:04:00,204.45,204.535,204.39,204.455,223100000.0
2008-04-23 16:05:00,204.455,204.525,204.43,204.495,260500000.0
2008-04-23 16:06:00,204.495,204.585,204.48,204.58,208500000.0
2008-04-23 16:07:00,204.585,204.595,204.51,204.595,350700000.0
2008-04-23 16:08:00,204.595,204.675,204.575,204.635,231100000.0
2008-04-23 16:09:00,204.635,204.65,204.56,204.605,226500000.0
2008-04-23 16:10:00,204.605,204.61,204.545,204.575,222800000.0
2008-04-23 16:11:00,204.575,204.665,204.575,204.635,240800000.0
2008-04-23 16:12:00,204.635,204.675,204.61,204.635,190400000.0
2008-04-23 16:13:00,204.635,204.705,204.615,204.675,186600000.0
2008-04-23 16:14:00,204.675,204.745,204.605,204.745,216900000.0
2008-04-23 16:15:00,204.745,204.785,204.705,204.735,180300000.0
2008-04-23 16:16:00,204.735,204.845,204.725,204.81,283000000.0
2008-04-23 16:17:00,204.81,204.815,204.755,204.785,257000000.0
2008-04-23 16:18:00,204.785,204.885,204.785,204.875,218200000.0
2008-04-23 16:19:00,204.875,204.875,204.745,204.765,239600000.0
2008-04-23 16:20:00,204.765,204.87,204.765,204.815,224800000.0
2008-04-23 16:21:00,204.815,204.845,204.755,204.83,188700000.0
2008-04-23 16:22:00,204.83,204.895,204.795,204.895,229700000.0
2008-04-23 16:23:00,204.895,205.065,204.855,204.88,269400000.0
2008-04-23 16:24:00,204.88,204.985,204.845,204.885,189300000.0
2008-04-23 16:25:00,204.885,204.965,204.855,204.915,219300000.0
2008-04-23 16:26:00,204.915,204.935,204.885,204.885,231400000.0
2008-04-23 16:27:00,204.885,204.975,204.88,204.955,245700000.0
2008-04-23 16:28:00,204.955,205.005,204.9,204.925,211100000.0
2008-04-23 16:29:00,204.925,204.975,204.915,204.94,244500000.0
2008-04-23 16:30:00,204.945,204.975,204.91,204.925,240500000.0
2008-04-23 16:31:00,204.915,204.945,204.815,204.815,206000000.0
2008-04-23 16:32:00,204.815,204.845,204.765,204.79,202100000.0
2008-04-23 16:33:00,204.795,204.81,204.71,204.805,214300000.0
2008-04-23 16:34:00,204.805,204.885,204.78,204.855,211100000.0
2008-04-23 16:35:00,204.855,204.995,204.855,204.97,248550000.0
2008-04-23 16:36:00,204.94,205.075,204.93,205.075,211400000.0
2008-04-23 16:37:00,205.075,205.085,204.985,205.01,228100000.0
2008-04-23 16:38:00,205.01,205.125,205.005,205.075,234400000.0
2008-04-23 16:39:00,205.07,205.125,205.03,205.12,226800000.0
2008-04-23 16:40:00,205.115,205.275,205.1,205.275,211400000.0
2008-04-23 16:41:00,205.275,205.315,205.245,205.265,216300000.0
2008-04-23 16:42:00,205.265,205.275,205.16,205.175,240200000.0
2008-04-23 16:43:00,205.165,205.165,205.075,205.125,175200000.0
2008-04-23 16:44:00,205.125,205.155,204.98,205.01,236000000.0
2008-04-23 16:45:00,205.01,205.035,204.925,204.925,238500000.0
2008-04-23 16:46:00,204.935,204.975,204.915,204.975,232400000.0
2008-04-23 16:47:00,204.975,204.995,204.95,204.97,243300000.0
2008-04-23 16:48:00,204.97,205.005,204.945,205.005,205100000.0
2008-04-23 16:49:00,205.005,205.015,204.95,204.985,198400000.0
2008-04-23 16:50:00,204.985,205.0,204.945,204.98,196900000.0
2008-04-23 16:51:00,204.98,205.105,204.96,205.085,208900000.0
2008-04-23 16:52:00,205.085,205.085,204.955,204.995,233400000.0
2008-04-23 16:53:00,204.995,205.015,204.965,205.005,236800000.0
2008-04-23 16:54:00,205.015,205.11,205.005,205.105,253500000.0
2008-04-23 16:55:00,205.115,205.135,205.065,205.075,367700000.0
2008-04-23 16:56:00,205.075,205.075,205.005,205.025,322200000.0
2008-04-23 16:57:00,205.025,205.095,205.02,205.08,248600000.0
2008-04-23 16:58:00,205.08,205.08,204.985,205.04,269600000.0
2008-04-23 16:59:00,205.035,205.165,204.975,205.165,253100000.0
2008-04-23 17:00:00,205.165,205.23,205.115,205.125,251300000.0
2008-04-23 17:01:00,205.125,205.215,205.105,205.215,216500000.0
2008-04-23 17:02:00,205.215,205.325,205.205,205.295,198800000.0
2008-04-23 17:03:00,205.31,205.315,205.255,205.285,216200000.0
2008-04-23 17:04:00,205.285,205.305,205.255,205.265,275800000.0
2008-04-23 17:05:00,205.265,205.315,205.245,205.295,213900000.0
2008-04-23 17:06:00,205.295,205.405,205.285,205.385,207200000.0
2008-04-23 17:07:00,205.385,205.425,205.315,205.355,249500000.0
2008-04-23 17:08:00,205.355,205.395,205.345,205.375,205200000.0
2008-04-23 17:09:00,205.375,205.415,205.335,205.375,214800000.0
2008-04-23 17:10:00,205.375,205.385,205.32,205.325,224800000.0
2008-04-23 17:11:00,205.325,205.395,205.325,205.385,280500000.0
2008-04-23 17:12:00,205.385,205.45,205.385,205.42,219000000.0
2008-04-23 17:13:00,205.42,205.485,205.4,205.465,225900000.0
2008-04-23 17:14:00,205.465,205.475,205.405,205.455,244800000.0
2008-04-23 17:15:00,205.455,205.455,205.385,205.405,264900000.0
2008-04-23 17:16:00,205.405,205.415,205.335,205.355,230500000.0
2008-04-23 17:17:00,205.355,205.375,205.295,205.305,212300000.0
2008-04-23 17:18:00,205.305,205.345,205.265,205.345,209100000.0
2008-04-23 17:19:00,205.345,205.345,205.275,205.305,257900000.0
2008-04-23 17:20:00,205.305,205.335,205.28,205.29,223400000.0
2008-04-23 17:21:00,205.29,205.305,205.225,205.265,268400000.0
2008-04-23 17:22:00,205.265,205.275,205.145,205.165,272500000.0
2008-04-23 17:23:00,205.165,205.215,205.145,205.165,265200000.0
2008-04-23 17:24:00,205.165,205.185,205.13,205.165,217500000.0
2008-04-23 17:25:00,205.165,205.165,205.1,205.105,212500000.0
2008-04-23 17:26:00,205.105,205.185,205.075,205.165,254900000.0
2008-04-23 17:27:00,205.165,205.165,205.065,205.065,222500000.0
2008-04-23 17:28:00,205.065,205.145,205.065,205.115,216000000.0
2008-04-23 17:29:00,205.105,205.125,205.065,205.125,200700000.0
2008-04-23 17:30:00,205.115,205.125,205.065,205.075,226000000.0
2008-04-23 17:31:00,205.075,205.155,205.05,205.135,198600000.0
2008-04-23 17:32:00,205.135,205.175,205.125,205.13,200600000.0
2008-04-23 17:33:00,205.13,205.135,205.01,205.025,208100000.0
2008-04-23 17:34:00,205.025,205.035,204.965,204.985,202000000.0
2008-04-23 17:35:00,204.985,205.045,204.975,205.005,260700000.0
2008-04-23 17:36:00,205.015,205.025,204.95,205.015,246300000.0
2008-04-23 17:37:00,205.015,205.09,204.975,205.085,242900000.0
2008-04-23 17:38:00,205.085,205.1,205.05,205.095,317500000.0
2008-04-23 17:39:00,205.095,205.095,205.045,205.055,361000000.0
2008-04-23 17:40:00,205.055,205.085,205.04,205.045,340200000.0
2008-04-23 17:41:00,205.045,205.095,205.04,205.095,297300000.0
2008-04-23 17:42:00,205.095,205.145,205.085,205.115,267700000.0
2008-04-23 17:43:00,205.115,205.115,205.01,205.035,267800000.0
2008-04-23 17:44:00,205.035,205.075,204.96,204.96,226800000.0
2008-04-23 17:45:00,204.96,205.065,204.945,205.055,250300000.0
2008-04-23 17:46:00,205.055,205.075,204.995,205.0,350600000.0
2008-04-23 17:47:00,205.015,205.045,205.0,205.025,311900000.0
2008-04-23 17:48:00,205.025,205.035,204.97,204.97,371800000.0
2008-04-23 17:49:00,204.97,204.97,204.855,204.855,249100000.0
2008-04-23 17:50:00,204.855,204.875,204.82,204.83,246200000.0
2008-04-23 17:51:00,204.825,204.845,204.825,204.835,169500000.0
2008-04-23 17:52:00,204.835,204.85,204.815,204.845,297300000.0
2008-04-23 17:53:00,204.845,204.915,204.845,204.885,249900000.0
2008-04-23 17:54:00,204.885,204.925,204.845,204.91,258000000.0
2008-04-23 17:55:00,204.91,205.005,204.895,204.995,184300000.0
2008-04-23 17:56:00,205.005,205.03,204.96,204.965,247900000.0
2008-04-23 17:57:00,204.965,204.965,204.92,204.92,126400000.0
2008-04-23 17:58:00,204.92,204.92,204.82,204.82,220300000.0
2008-04-23 17:59:00,204.82,204.865,204.8,204.85,167000000.0
2008-04-23 18:00:00,204.85,204.9,204.815,204.83,216900000.0
2008-04-23 18:01:00,204.83,204.875,204.81,204.865,655100000.0
2008-04-23 18:02:00,204.865,204.895,204.845,204.85,329300000.0
2008-04-23 18:03:00,204.85,204.87,204.845,204.855,301600000.0
2008-04-23 18:04:00,204.865,204.865,204.835,204.835,311200000.0
2008-04-23 18:05:00,204.835,204.845,204.805,204.815,283300000.0
2008-04-23 18:06:00,204.815,204.84,204.76,204.76,172600000.0
2008-04-23 18:07:00,204.76,204.85,204.755,204.815,180300000.0
2008-04-23 18:08:00,204.815,204.815,204.785,204.815,252200000.0
2008-04-23 18:09:00,204.815,204.855,204.775,204.835,299600000.0
2008-04-23 18:10:00,204.835,204.865,204.805,204.86,184700000.0
2008-04-23 18:11:00,204.86,204.88,204.85,204.85,341600000.0
2008-04-23 18:12:00,204.85,204.85,204.735,204.775,207700000.0
2008-04-23 18:13:00,204.775,204.78,204.735,204.775,208000000.0
2008-04-23 18:14:00,204.775,204.815,204.74,204.795,206800000.0
2008-04-23 18:15:00,204.795,204.855,204.795,204.85,253200000.0
2008-04-23 18:16:00,204.85,204.85,204.745,204.8,236800000.0
2008-04-23 18:17:00,204.8,204.825,204.785,204.805,282000000.0
2008-04-23 18:18:00,204.805,204.805,204.755,204.76,407100000.0
2008-04-23 18:19:00,204.765,204.795,204.755,204.775,279500000.0
2008-04-23 18:20:00,204.775,204.78,204.66,204.68,185800000.0
2008-04-23 18:21:00,204.68,204.695,204.65,204.685,316500000.0
2008-04-23 18:22:00,204.685,204.685,204.61,204.61,308200000.0
2008-04-23 18:23:00,204.61,204.66,204.605,204.655,190600000.0
2008-04-23 18:24:00,204.655,204.665,204.58,204.64,174700000.0
2008-04-23 18:25:00,204.655,204.695,204.61,204.695,305400000.0
2008-04-23 18:26:00,204.695,204.715,204.65,204.65,277300000.0
2008-04-23 18:27:00,204.65,204.72,204.645,204.705,344500000.0
2008-04-23 18:28:00,204.705,204.715,204.685,204.7,296700000.0
2008-04-23 18:29:00,204.7,204.715,204.685,204.69,223200000.0
2008-04-23 18:30:00,204.69,204.7,204.61,204.625,207600000.0
2008-04-23 18:31:00,204.625,204.625,204.53,204.545,259400000.0
2008-04-23 18:32:00,204.545,204.575,204.51,204.575,270100000.0
2008-04-23 18:33:00,204.575,204.595,204.575,204.575,249800000.0
2008-04-23 18:34:00,204.575,204.6,204.515,204.535,212400000.0
2008-04-23 18:35:00,204.535,204.605,204.505,204.56,214000000.0
2008-04-23 18:36:00,204.56,204.605,204.48,204.48,215600000.0
2008-04-23 18:37:00,204.48,204.535,204.45,204.53,211100000.0
2008-04-23 18:38:00,204.525,204.615,204.505,204.595,206600000.0
2008-04-23 18:39:00,204.595,204.68,204.595,204.665,269800000.0
2008-04-23 18:40:00,204.665,204.76,204.645,204.755,263000000.0
2008-04-23 18:41:00,204.755,204.76,204.665,204.675,269800000.0
2008-04-23 18:42:00,204.675,204.685,204.635,204.645,423000000.0
2008-04-23 18:43:00,204.665,204.695,204.63,204.665,284200000.0
2008-04-23 18:44:00,204.65,204.695,204.645,204.66,158700000.0
2008-04-23 18:45:00,204.66,204.675,204.635,204.675,219800000.0
2008-04-23 18:46:00,204.675,204.68,204.645,204.665,187300000.0
2008-04-23 18:47:00,204.665,204.695,204.665,204.695,178600000.0
2008-04-23 18:48:00,204.695,204.695,204.655,204.655,173800000.0
2008-04-23 18:49:00,204.655,204.67,204.655,204.67,190400000.0
2008-04-23 18:50:00,204.67,204.695,204.67,204.69,333800000.0
2008-04-23 18:51:00,204.69,204.775,204.685,204.74,211800000.0
2008-04-23 18:52:00,204.74,204.755,204.7,204.73,211900000.0
2008-04-23 18:53:00,204.725,204.725,204.625,204.655,236900000.0
2008-04-23 18:54:00,204.655,204.685,204.655,204.68,208700000.0
2008-04-23 18:55:00,204.68,204.72,204.645,204.665,304200000.0
2008-04-23 18:56:00,204.665,204.695,204.645,204.69,323500000.0
2008-04-23 18:57:00,204.7,204.7,204.585,204.605,200700000.0
2008-04-23 18:58:00,204.605,204.625,204.49,204.57,224000000.0
2008-04-23 18:59:00,204.57,204.615,204.535,204.56,175800000.0
2008-04-23 19:00:00,204.56,204.575,204.5,204.555,183600000.0
2008-04-23 19:01:00,204.555,204.555,204.405,204.46,192100000.0
2008-04-23 19:02:00,204.45,204.535,204.415,204.535,179400000.0
2008-04-23 19:03:00,204.535,204.675,204.535,204.625,244600000.0
2008-04-23 19:04:00,204.625,204.685,204.595,204.685,209300000.0
2008-04-23 19:05:00,204.685,204.685,204.555,204.555,264000000.0
2008-04-23 19:06:00,204.555,204.555,204.425,204.495,192700000.0
2008-04-23 19:07:00,204.495,204.55,204.49,204.545,238300000.0
2008-04-23 19:08:00,204.545,204.565,204.395,204.445,329800000.0
2008-04-23 19:09:00,204.445,204.445,204.35,204.355,255600000.0
2008-04-23 19:10:00,204.355,204.445,204.34,204.385,271500000.0
2008-04-23 19:11:00,204.385,204.445,204.365,204.375,280500000.0
2008-04-23 19:12:00,204.375,204.39,204.325,204.39,255800000.0
2008-04-23 19:13:00,204.39,204.455,204.34,204.415,183000000.0
2008-04-23 19:14:00,204.415,204.455,204.41,204.445,236600000.0
2008-04-23 19:15:00,204.445,204.56,204.445,204.525,219700000.0
2008-04-23 19:16:00,204.525,204.575,204.505,204.56,182600000.0
2008-04-23 19:17:00,204.56,204.605,204.56,204.605,286800000.0
2008-04-23 19:18:00,204.605,204.605,204.505,204.515,216900000.0
2008-04-23 19:19:00,204.515,204.595,204.505,204.595,363600000.0
2008-04-23 19:20:00,204.595,204.595,204.53,204.54,274000000.0
2008-04-23 19:21:00,204.54,204.575,204.5,204.565,231800000.0
2008-04-23 19:22:00,204.565,204.725,204.565,204.69,297400000.0
2008-04-23 19:23:00,204.69,204.705,204.665,204.705,286000000.0
2008-04-23 19:24:00,204.705,204.765,204.695,204.765,314800000.0
2008-04-23 19:25:00,204.775,204.855,204.775,204.845,289100000.0
2008-04-23 19:26:00,204.845,204.845,204.81,204.815,240900000.0
2008-04-23 19:27:00,204.815,204.835,204.805,204.805,288000000.0
2008-04-23 19:28:00,204.805,204.805,204.775,204.785,339800000.0
2008-04-23 19:29:00,204.785,204.815,204.775,204.81,419800000.0
2008-04-23 19:30:00,204.81,204.845,204.795,204.825,264800000.0
2008-04-23 19:31:00,204.825,204.825,204.76,204.795,198300000.0
2008-04-23 19:32:00,204.795,204.805,204.795,204.805,262100000.0
2008-04-23 19:33:00,204.805,204.845,204.785,204.835,244300000.0
2008-04-23 19:34:00,204.835,204.875,204.835,204.85,236100000.0
2008-04-23 19:35:00,204.855,204.9,204.815,204.86,256100000.0
2008-04-23 19:36:00,204.855,204.88,204.85,204.86,233200000.0
2008-04-23 19:37:00,204.86,204.905,204.855,204.895,349300000.0
2008-04-23 19:38:00,204.895,204.915,204.875,204.885,104600000.0
2008-04-23 19:39:00,204.885,204.89,204.84,204.85,95100000.0
2008-04-23 19:40:00,204.85,204.875,204.84,204.855,213500000.0
2008-04-23 19:41:00,204.855,204.855,204.82,204.82,280700000.0
2008-04-23 19:42:00,204.82,204.82,204.745,204.755,318500000.0
2008-04-23 19:43:00,204.765,204.785,204.735,204.735,245800000.0
2008-04-23 19:44:00,204.735,204.745,204.715,204.735,301200000.0
2008-04-23 19:45:00,204.735,204.75,204.705,204.705,325700000.0
2008-04-23 19:46:00,204.705,204.715,204.705,204.715,332600000.0
2008-04-23 19:47:00,204.715,204.735,204.715,204.735,374400000.0
2008-04-23 19:48:00,204.735,204.795,204.735,204.775,349000000.0
2008-04-23 19:49:00,204.775,204.905,204.755,204.89,336200000.0
2008-04-23 19:50:00,204.89,204.975,204.87,204.915,226500000.0
2008-04-23 19:51:00,204.92,205.01,204.92,205.005,251600000.0
2008-04-23 19:52:00,205.005,205.045,204.87,205.045,278400000.0
2008-04-23 19:53:00,205.045,205.065,205.035,205.045,255700000.0
2008-04-23 19:54:00,205.045,205.055,205.03,205.03,259400000.0
2008-04-23 19:55:00,205.03,205.035,204.97,205.015,314800000.0
2008-04-23 19:56:00,205.015,205.045,204.975,205.045,272300000.0
2008-04-23 19:57:00,205.045,205.13,205.045,205.055,276800000.0
2008-04-23 19:58:00,205.045,205.115,205.025,205.095,362300000.0
2008-04-23 19:59:00,205.095,205.135,205.095,205.115,284700000.0
2008-04-23 20:00:00,205.115,205.155,205.1,205.135,557500000.0
2008-04-23 20:01:00,205.135,205.215,205.095,205.185,277400000.0
2008-04-23 20:02:00,205.185,205.225,205.15,205.175,305100000.0
2008-04-23 20:03:00,205.175,205.175,205.075,205.095,297100000.0
2008-04-23 20:04:00,205.095,205.095,205.035,205.055,353200000.0
2008-04-23 20:05:00,205.055,205.085,205.045,205.065,284100000.0
2008-04-23 20:06:00,205.065,205.085,205.05,205.055,389200000.0
2008-04-23 20:07:00,205.055,205.14,205.055,205.135,221000000.0
2008-04-23 20:08:00,205.135,205.18,205.125,205.125,220400000.0
2008-04-23 20:09:00,205.125,205.135,205.105,205.13,215800000.0
2008-04-23 20:10:00,205.13,205.13,205.1,205.1,261000000.0
2008-04-23 20:11:00,205.1,205.195,205.1,205.16,210000000.0
2008-04-23 20:12:00,205.16,205.205,205.16,205.185,234400000.0
2008-04-23 20:13:00,205.185,205.195,205.13,205.135,265500000.0
2008-04-23 20:14:00,205.135,205.15,205.115,205.115,252400000.0
2008-04-23 20:15:00,205.115,205.115,205.06,205.07,270800000.0
2008-04-23 20:16:00,205.07,205.115,205.07,205.085,163400000.0
2008-04-23 20:17:00,205.085,205.105,205.065,205.1,242700000.0
2008-04-23 20:18:00,205.1,205.115,205.085,205.085,312200000.0
2008-04-23 20:19:00,205.085,205.09,205.085,205.09,260000000.0
2008-04-23 20:20:00,205.09,205.09,205.055,205.06,248800000.0
2008-04-23 20:21:00,205.06,205.105,205.045,205.105,315600000.0
2008-04-23 20:22:00,205.105,205.105,205.065,205.065,285400000.0
2008-04-23 20:23:00,205.065,205.065,205.035,205.045,309600000.0
2008-04-23 20:24:00,205.045,205.045,204.935,204.955,517600000.0
2008-04-23 20:25:00,204.955,205.005,204.935,204.955,465800000.0
2008-04-23 20:26:00,204.955,204.955,204.895,204.915,392500000.0
2008-04-23 20:27:00,204.915,204.955,204.89,204.93,336500000.0
2008-04-23 20:28:00,204.935,204.945,204.87,204.885,291500000.0
2008-04-23 20:29:00,204.885,204.925,204.88,204.91,343400000.0
2008-04-23 20:30:00,204.91,205.025,204.91,204.985,283500000.0
2008-04-23 20:31:00,204.985,205.055,204.965,205.015,297000000.0
2008-04-23 20:32:00,205.015,205.015,204.995,205.015,278600000.0
2008-04-23 20:33:00,205.015,205.015,204.96,205.015,299300000.0
2008-04-23 20:34:00,205.015,205.03,204.995,205.005,348700000.0
2008-04-23 20:35:00,205.005,205.015,205.0,205.005,334800000.0
2008-04-23 20:36:00,205.005,205.055,204.99,205.03,366300000.0
2008-04-23 20:37:00,205.03,205.035,205.015,205.025,434600000.0
2008-04-23 20:38:00,205.025,205.035,205.015,205.02,315100000.0
2008-04-23 20:39:00,205.02,205.055,204.81,204.84,267700000.0
2008-04-23 20:40:00,204.835,204.985,204.835,204.91,258400000.0
2008-04-23 20:41:00,204.91,204.95,204.905,204.95,271500000.0
2008-04-23 20:42:00,204.945,204.985,204.93,204.945,247900000.0
2008-04-23 20:43:00,204.945,205.015,204.945,205.015,266200000.0
2008-04-23 20:44:00,205.015,205.015,204.985,205.005,256800000.0
2008-04-23 20:45:00,205.005,205.015,204.995,204.995,269000000.0
2008-04-23 20:46:00,204.995,204.995,204.955,204.955,336000000.0
2008-04-23 20:47:00,204.955,204.985,204.945,204.965,340600000.0
2008-04-23 20:48:00,204.965,204.965,204.905,204.945,242000000.0
2008-04-23 20:49:00,204.945,204.975,204.945,204.965,269400000.0
2008-04-23 20:50:00,204.965,205.035,204.955,205.015,263400000.0
2008-04-23 20:51:00,205.015,205.025,204.975,205.025,329700000.0
2008-04-23 20:52:00,205.025,205.045,205.015,205.045,280800000.0
2008-04-23 20:53:00,205.055,205.055,205.02,205.035,284800000.0
2008-04-23 20:54:00,205.035,205.04,204.97,205.005,330500000.0
2008-04-23 20:55:00,205.005,205.005,204.94,204.97,233200000.0
2008-04-23 20:56:00,204.97,205.01,204.97,205.01,189300000.0
2008-04-23 20:57:00,205.01,205.03,205.01,205.03,262800000.0
2008-04-23 20:58:00,205.03,205.05,204.975,204.985,230200000.0
2008-04-23 20:59:00,204.985,205.005,204.965,204.985,244100000.0
2008-04-23 21:00:00,204.985,205.015,204.975,205.015,273200000.0
2008-04-23 21:01:00,205.015,205.045,204.995,205.015,402000000.0
2008-04-23 21:02:00,205.015,205.05,205.01,205.045,348200000.0
2008-04-23 21:03:00,205.045,205.045,205.01,205.01,384400000.0
2008-04-23 21:04:00,205.01,205.045,205.01,205.035,282000000.0
2008-04-23 21:05:00,205.035,205.035,204.98,204.985,210200000.0
2008-04-23 21:06:00,204.985,205.015,204.965,205.005,263900000.0
2008-04-23 21:07:00,205.005,205.035,204.985,205.025,174600000.0
2008-04-23 21:08:00,205.025,205.04,204.995,204.995,283500000.0
2008-04-23 21:09:00,204.995,204.995,204.975,204.995,279000000.0
2008-04-23 21:10:00,204.995,205.025,204.99,205.005,358800000.0
2008-04-23 21:11:00,205.005,205.03,205.005,205.025,199500000.0
2008-04-23 21:12:00,205.025,205.05,205.015,205.015,146300000.0
2008-04-23 21:13:00,205.015,205.035,205.015,205.035,182500000.0
2008-04-23 21:14:00,205.035,205.055,205.035,205.035,237800000.0
2008-04-23 21:15:00,205.035,205.055,205.02,205.025,236900000.0
2008-04-23 21:16:00,205.025,205.035,205.015,205.035,284200000.0
2008-04-23 21:17:00,205.035,205.035,205.02,205.035,212700000.0
2008-04-23 21:18:00,205.035,205.065,205.015,205.045,283900000.0
2008-04-23 21:19:00,205.045,205.045,205.025,205.045,295100000.0
2008-04-23 21:20:00,205.045,205.055,205.035,205.035,290000000.0
2008-04-23 21:21:00,205.035,205.055,204.96,204.985,275200000.0
2008-04-23 21:22:00,204.985,205.005,204.98,204.985,297000000.0
2008-04-23 21:23:00,204.985,205.005,204.915,204.955,334500000.0
2008-04-23 21:24:00,204.955,204.99,204.955,204.975,265900000.0
2008-04-23 21:25:00,204.975,204.985,204.975,204.975,200500000.0
2008-04-23 21:26:00,204.975,204.995,204.975,204.98,345200000.0
2008-04-23 21:27:00,204.98,204.995,204.975,204.975,252400000.0
2008-04-23 21:28:00,204.975,204.985,204.975,204.985,295000000.0
2008-04-23 21:29:00,204.985,204.985,204.89,204.945,196600000.0
2008-04-23 21:30:00,204.945,204.955,204.835,204.84,207800000.0
2008-04-23 21:31:00,204.84,204.895,204.83,204.895,215700000.0
2008-04-23 21:32:00,204.895,204.905,204.87,204.88,219200000.0
2008-04-23 21:33:00,204.88,204.885,204.86,204.86,498200000.0
2008-04-23 21:34:00,204.86,204.87,204.845,204.845,327200000.0
2008-04-23 21:35:00,204.845,204.845,204.835,204.835,286400000.0
2008-04-23 21:36:00,204.835,204.835,204.785,204.8,233300000.0
2008-04-23 21:37:00,204.8,204.82,204.79,204.805,183700000.0
2008-04-23 21:38:00,204.805,204.835,204.805,204.81,200500000.0
2008-04-23 21:39:00,204.81,204.865,204.795,204.835,177200000.0
2008-04-23 21:40:00,204.835,204.835,204.74,204.785,254400000.0
2008-04-23 21:41:00,204.785,204.805,204.745,204.765,324300000.0
2008-04-23 21:42:00,204.765,204.825,204.765,204.795,216000000.0
2008-04-23 21:43:00,204.795,204.845,204.785,204.835,173300000.0
2008-04-23 21:44:00,204.835,204.855,204.82,204.845,202800000.0
2008-04-23 21:45:00,204.845,204.865,204.825,204.855,256100000.0
2008-04-23 21:46:00,204.855,204.855,204.815,204.815,273600000.0
2008-04-23 21:47:00,204.83,204.855,204.815,204.855,346100000.0
2008-04-23 21:48:00,204.855,204.86,204.835,204.855,254400000.0
2008-04-23 21:49:00,204.855,204.895,204.85,204.86,337900000.0
2008-04-23 21:50:00,204.86,204.9,204.86,204.9,265200000.0
2008-04-23 21:51:00,204.9,204.915,204.885,204.915,321500000.0
2008-04-23 21:52:00,204.915,204.965,204.89,204.89,255400000.0
2008-04-23 21:53:00,204.89,204.9,204.86,204.865,395000000.0
2008-04-23 21:54:00,204.865,204.89,204.855,204.88,166500000.0
2008-04-23 21:55:00,204.88,204.88,204.855,204.855,320800000.0
2008-04-23 21:56:00,204.855,204.86,204.84,204.84,235300000.0
2008-04-23 21:57:00,204.84,204.865,204.83,204.845,190300000.0
2008-04-23 21:58:00,204.845,204.855,204.825,204.855,341100000.0
2008-04-23 21:59:00,204.855,204.86,204.825,204.83,213600000.0
2008-04-23 22:00:00,204.83,204.86,204.825,204.86,248500000.0
2008-04-23 22:01:00,204.86,204.89,204.86,204.86,199400000.0
2008-04-23 22:02:00,204.855,204.9,204.855,204.885,220300000.0
2008-04-23 22:03:00,204.885,204.91,204.85,204.91,223300000.0
2008-04-23 22:04:00,204.91,204.95,204.91,204.915,207500000.0
2008-04-23 22:05:00,204.915,204.935,204.9,204.935,199000000.0
2008-04-23 22:06:00,204.935,204.945,204.88,204.905,184500000.0
2008-04-23 22:07:00,204.905,204.92,204.89,204.92,300200000.0
2008-04-23 22:08:00,204.92,204.935,204.895,204.9,171800000.0
2008-04-23 22:09:00,204.9,204.905,204.895,204.905,208200000.0
2008-04-23 22:10:00,204.905,204.905,204.86,204.87,123700000.0
2008-04-23 22:11:00,204.87,204.895,204.87,204.895,111600000.0
2008-04-23 22:12:00,204.895,204.925,204.895,204.925,347900000.0
2008-04-23 22:13:00,204.925,204.955,204.925,204.94,259700000.0
2008-04-23 22:14:00,204.94,204.94,204.92,204.93,254200000.0
2008-04-23 22:15:00,204.93,204.93,204.905,204.905,333700000.0
2008-04-23 22:16:00,204.905,204.905,204.895,204.895,302200000.0
2008-04-23 22:17:00,204.895,204.895,204.89,204.89,248900000.0
2008-04-23 22:18:00,204.89,204.905,204.89,204.895,235500000.0
2008-04-23 22:19:00,204.895,204.9,204.895,204.895,209400000.0
2008-04-23 22:20:00,204.895,204.905,204.885,204.895,219900000.0
2008-04-23 22:21:00,204.895,204.91,204.885,204.89,234900000.0
2008-04-23 22:22:00,204.89,204.905,204.87,204.885,238000000.0
2008-04-23 22:23:00,204.885,204.895,204.87,204.87,264300000.0
2008-04-23 22:24:00,204.87,204.89,204.86,204.87,215600000.0
2008-04-23 22:25:00,204.87,204.87,204.86,204.86,241700000.0
2008-04-23 22:26:00,204.86,204.89,204.86,204.885,233100000.0
2008-04-23 22:27:00,204.885,204.915,204.885,204.915,266900000.0
2008-04-23 22:28:00,204.915,204.925,204.885,204.885,309800000.0
2008-04-23 22:29:00,204.885,204.915,204.885,204.885,186500000.0
2008-04-23 22:30:00,204.885,204.96,204.885,204.955,211000000.0
2008-04-23 22:31:00,204.955,204.98,204.935,204.96,210300000.0
2008-04-23 22:32:00,204.96,204.98,204.87,204.87,170700000.0
2008-04-23 22:33:00,204.87,204.92,204.8,204.91,172200000.0
2008-04-23 22:34:00,204.91,204.91,204.81,204.83,182900000.0
2008-04-23 22:35:00,204.83,204.855,204.77,204.825,175900000.0
2008-04-23 22:36:00,204.825,204.935,204.81,204.85,190400000.0
2008-04-23 22:37:00,204.85,204.85,204.795,204.795,317100000.0
2008-04-23 22:38:00,204.795,204.85,204.79,204.84,323000000.0
2008-04-23 22:39:00,204.84,204.84,204.815,204.83,341300000.0
2008-04-23 22:40:00,204.83,204.85,204.82,204.825,311100000.0
2008-04-23 22:41:00,204.825,204.855,204.815,204.845,252300000.0
2008-04-23 22:42:00,204.845,204.855,204.815,204.835,224600000.0
2008-04-23 22:43:00,204.835,204.835,204.815,204.825,220800000.0
2008-04-23 22:44:00,204.825,204.84,204.795,204.84,535700000.0
2008-04-23 22:45:00,204.84,204.86,204.82,204.85,333700000.0
2008-04-23 22:46:00,204.85,204.915,204.85,204.895,414000000.0
2008-04-23 22:47:00,204.895,204.945,204.885,204.935,237700000.0
2008-04-23 22:48:00,204.935,204.95,204.895,204.91,262600000.0
2008-04-23 22:49:00,204.91,204.91,204.815,204.815,310400000.0
2008-04-23 22:50:00,204.815,204.85,204.81,204.83,270700000.0
2008-04-23 22:51:00,204.83,204.83,204.81,204.82,293900000.0
2008-04-23 22:52:00,204.82,204.855,204.82,204.83,326000000.0
2008-04-23 22:53:00,204.83,204.84,204.83,204.83,386400000.0
2008-04-23 22:54:00,204.83,204.84,204.805,204.805,327800000.0
2008-04-23 22:55:00,204.805,204.82,204.805,204.81,920300000.0
2008-04-23 22:56:00,204.81,204.81,204.805,204.805,1504600000.0
2008-04-23 22:57:00,204.805,204.81,204.805,204.805,233500000.0
2008-04-23 22:58:00,204.805,204.805,204.805,204.805,234600000.0
2008-04-23 22:59:00,204.805,204.805,204.65,204.67,416600000.0
2008-04-23 23:00:00,204.67,204.67,204.57,204.58,1868800000.0
2008-04-23 23:01:00,204.58,204.59,204.44,204.55,1441600000.0
2008-04-23 23:02:00,204.55,204.68,204.55,204.66,485500000.0
2008-04-23 23:03:00,204.66,204.68,204.64,204.655,102000000.0
2008-04-23 23:04:00,204.655,204.68,204.625,204.68,101100000.0
2008-04-23 23:05:00,204.68,204.705,204.645,204.7,95400000.0
2008-04-23 23:06:00,204.7,204.7,204.665,204.695,102200000.0
2008-04-23 23:07:00,204.695,204.695,204.665,204.68,90300000.0
2008-04-23 23:08:00,204.68,204.7,204.68,204.7,102600000.0
2008-04-23 23:09:00,204.7,204.71,204.69,204.7,128400000.0
2008-04-23 23:10:00,204.7,204.7,204.635,204.635,203400000.0
2008-04-23 23:11:00,204.635,204.655,204.62,204.635,194400000.0
2008-04-23 23:12:00,204.635,204.645,204.605,204.61,201000000.0
2008-04-23 23:13:00,204.61,204.65,204.6,204.645,209800000.0
2008-04-23 23:14:00,204.645,204.645,204.58,204.6,216000000.0
2008-04-23 23:15:00,204.6,204.62,204.595,204.595,202000000.0
2008-04-23 23:16:00,204.595,204.6,204.585,204.6,205000000.0
2008-04-23 23:17:00,204.6,204.625,204.595,204.62,198000000.0
2008-04-23 23:18:00,204.62,204.62,204.6,204.6,210000000.0
2008-04-23 23:19:00,204.6,204.62,204.6,204.62,207600000.0
2008-04-23 23:20:00,204.62,204.63,204.59,204.63,336600000.0
2008-04-23 23:21:00,204.63,204.63,204.595,204.605,218400000.0
2008-04-23 23:22:00,204.605,204.61,204.605,204.61,212400000.0
2008-04-23 23:23:00,204.61,204.615,204.605,204.615,211200000.0
2008-04-23 23:24:00,204.615,204.62,204.605,204.615,220200000.0
2008-04-23 23:25:00,204.615,204.625,204.6,204.62,269200000.0
2008-04-23 23:26:00,204.62,204.69,204.61,204.68,240000000.0
2008-04-23 23:27:00,204.68,204.7,204.65,204.66,119400000.0
2008-04-23 23:28:00,204.66,204.66,204.64,204.64,77000000.0
2008-04-23 23:29:00,204.64,204.65,204.62,204.63,152600000.0
2008-04-23 23:30:00,204.63,204.72,204.62,204.72,156400000.0
2008-04-23 23:31:00,204.72,204.73,204.67,204.675,209100000.0
2008-04-23 23:32:00,204.675,204.69,204.66,204.67,177400000.0
2008-04-23 23:33:00,204.67,204.695,204.635,204.66,214800000.0
2008-04-23 23:34:00,204.66,204.67,204.635,204.67,238200000.0
2008-04-23 23:35:00,204.67,204.675,204.62,204.62,217600000.0
2008-04-23 23:36:00,204.62,204.63,204.485,204.525,268400000.0
2008-04-23 23:37:00,204.525,204.53,204.51,204.525,221400000.0
2008-04-23 23:38:00,204.525,204.57,204.525,204.565,206400000.0
2008-04-23 23:39:00,204.565,204.625,204.565,204.57,213000000.0
2008-04-23 23:40:00,204.57,204.64,204.57,204.595,228400000.0
2008-04-23 23:41:00,204.595,204.595,204.575,204.58,217800000.0
2008-04-23 23:42:00,204.58,204.58,204.55,204.565,194600000.0
2008-04-23 23:43:00,204.565,204.62,204.565,204.62,201000000.0
2008-04-23 23:44:00,204.62,204.62,204.555,204.59,337800000.0
2008-04-23 23:45:00,204.59,204.63,204.58,204.6,214000000.0
2008-04-23 23:46:00,204.6,204.6,204.59,204.59,279000000.0
2008-04-23 23:47:00,204.59,204.6,204.59,204.6,309400000.0
2008-04-23 23:48:00,204.6,204.615,204.6,204.61,266800000.0
2008-04-23 23:49:00,204.61,204.64,204.61,204.64,223200000.0
2008-04-23 23:50:00,204.64,204.64,204.64,204.64,376000000.0
2008-04-23 23:51:00,204.64,204.64,204.64,204.64,381200000.0
2008-04-23 23:52:00,204.64,204.66,204.64,204.66,267200000.0
2008-04-23 23:53:00,204.66,204.66,204.62,204.63,184300000.0
2008-04-23 23:54:00,204.63,204.63,204.63,204.63,74800000.0
2008-04-23 23:55:00,204.63,204.63,204.63,204.63,74800000.0
2008-04-23 23:56:00,204.63,204.63,204.63,204.63,75600000.0
2008-04-23 23:57:00,204.63,204.66,204.63,204.66,268800000.0
2008-04-23 23:58:00,204.66,204.66,204.63,204.63,837200000.0
2008-04-23 23:59:00,204.63,204.68,204.63,204.68,1018000000.0
2008-04-24 00:00:00,204.68,204.69,204.68,204.69,980100000.0
2008-04-24 00:01:00,204.69,204.73,204.69,204.73,587300000.0
2008-04-24 00:02:00,204.73,204.78,204.73,204.74,514300000.0
2008-04-24 00:03:00,204.74,204.74,204.73,204.73,956600000.0
2008-04-24 00:04:00,204.73,204.75,204.73,204.73,366000000.0
2008-04-24 00:05:00,204.73,204.73,204.68,204.68,463500000.0
2008-04-24 00:06:00,204.68,204.68,204.67,204.68,422300000.0
2008-04-24 00:07:00,204.68,204.68,204.68,204.68,465600000.0
2008-04-24 00:08:00,204.68,204.68,204.67,204.68,442100000.0
2008-04-24 00:09:00,204.68,204.68,204.67,204.68,429800000.0
2008-04-24 00:10:00,204.68,204.69,204.68,204.68,866100000.0
2008-04-24 00:11:00,204.68,204.71,204.67,204.67,796700000.0
2008-04-24 00:12:00,204.67,204.715,204.67,204.69,235075000.0
2008-04-24 00:13:00,204.69,204.71,204.685,204.685,27475000.0
2008-04-24 00:14:00,204.685,204.705,204.67,204.705,221000000.0
2008-04-24 00:15:00,204.705,204.705,204.635,204.635,234000000.0
2008-04-24 00:16:00,204.635,204.66,204.62,204.66,529600000.0
2008-04-24 00:17:00,204.66,204.72,204.66,204.72,219900000.0
2008-04-24 00:18:00,204.72,204.735,204.715,204.72,222000000.0
2008-04-24 00:19:00,204.72,204.725,204.705,204.705,139400000.0
2008-04-24 00:20:00,204.705,204.705,204.69,204.69,178200000.0
2008-04-24 00:21:00,204.69,204.71,204.69,204.7,78600000.0
2008-04-24 00:22:00,204.7,204.74,204.7,204.73,52062500.0
2008-04-24 00:23:00,204.73,204.74,204.7,204.7,67600000.0
2008-04-24 00:24:00,204.7,204.71,204.695,204.71,131125000.0
2008-04-24 00:25:00,204.71,204.72,204.71,204.72,23062500.0
2008-04-24 00:26:00,204.72,204.72,204.68,204.68,28437500.0
2008-04-24 00:27:00,204.68,204.71,204.68,204.71,40262500.0
2008-04-24 00:28:00,204.71,204.71,204.69,204.71,65175000.0
2008-04-24 00:29:00,204.71,204.71,204.685,204.7,115037500.0
2008-04-24 00:30:00,204.7,204.71,204.695,204.71,23787500.0
2008-04-24 00:31:00,204.71,204.72,204.67,204.69,30387500.0
2008-04-24 00:32:00,204.69,204.7,204.69,204.7,38162500.0
2008-04-24 00:33:00,204.7,204.7,204.68,204.69,123750000.0
2008-04-24 00:34:00,204.69,204.69,204.68,204.68,76200000.0
2008-04-24 00:35:00,204.68,204.72,204.68,204.72,113400000.0
2008-04-24 00:36:00,204.72,204.725,204.71,204.72,92700000.0
2008-04-24 00:37:00,204.72,204.74,204.72,204.74,53700000.0
2008-04-24 00:38:00,204.74,204.74,204.705,204.705,36812500.0
2008-04-24 00:39:00,204.705,204.705,204.69,204.7,87725000.0
2008-04-24 00:40:00,204.7,204.71,204.7,204.71,23562500.0
2008-04-24 00:41:00,204.71,204.735,204.68,204.735,214425000.0
2008-04-24 00:42:00,204.735,204.735,204.7,204.72,66362500.0
2008-04-24 00:43:00,204.72,204.72,204.72,204.72,25375000.0
2008-04-24 00:44:00,204.72,204.72,204.72,204.72,24000000.0
2008-04-24 00:45:00,204.72,204.72,204.71,204.71,23500000.0
2008-04-24 00:46:00,204.71,204.71,204.68,204.69,24950000.0
2008-04-24 00:47:00,204.69,204.7,204.69,204.7,78075000.0
2008-04-24 00:48:00,204.7,204.7,204.66,204.66,165950000.0
2008-04-24 00:49:00,204.66,204.675,204.66,204.67,143887500.0
2008-04-24 00:50:00,204.67,204.67,204.65,204.665,143487500.0
2008-04-24 00:51:00,204.665,204.68,204.66,204.67,143587500.0
2008-04-24 00:52:00,204.67,204.67,204.65,204.665,141762500.0
2008-04-24 00:53:00,204.665,204.665,204.65,204.66,61737500.0
2008-04-24 00:54:00,204.655,204.665,204.645,204.645,258800000.0
2008-04-24 00:55:00,204.645,204.67,204.64,204.67,267200000.0
2008-04-24 00:56:00,204.65,204.65,204.65,204.65,386800000.0
2008-04-24 00:57:00,204.65,204.665,204.635,204.665,249200000.0
2008-04-24 00:58:00,204.665,204.68,204.62,204.645,202000000.0
2008-04-24 00:59:00,204.645,204.68,204.64,204.67,188000000.0
2008-04-24 01:00:00,204.67,204.72,204.67,204.675,164800000.0
2008-04-24 01:01:00,204.675,204.685,204.675,204.68,223200000.0
2008-04-24 01:02:00,204.68,204.68,204.65,204.675,198400000.0
2008-04-24 01:03:00,204.675,204.675,204.66,204.66,216600000.0
2008-04-24 01:04:00,204.66,204.67,204.66,204.67,216000000.0
2008-04-24 01:05:00,204.67,204.675,204.67,204.675,220200000.0
2008-04-24 01:06:00,204.675,204.675,204.675,204.675,228600000.0
2008-04-24 01:07:00,204.675,204.685,204.67,204.68,238200000.0
2008-04-24 01:08:00,204.68,204.685,204.665,204.665,271800000.0
2008-04-24 01:09:00,204.665,204.75,204.665,204.685,423700000.0
2008-04-24 01:10:00,204.685,204.715,204.68,204.685,275400000.0
2008-04-24 01:11:00,204.685,204.685,204.68,204.68,231000000.0
2008-04-24 01:12:00,204.68,204.685,204.68,204.685,230400000.0
2008-04-24 01:13:00,204.685,204.685,204.685,204.685,240000000.0
2008-04-24 01:14:00,204.685,204.685,204.685,204.685,233400000.0
2008-04-24 01:15:00,204.685,204.69,204.675,204.685,276400000.0
2008-04-24 01:16:00,204.685,204.7,204.685,204.695,226200000.0
2008-04-24 01:17:00,204.695,204.72,204.695,204.72,132000000.0
2008-04-24 01:18:00,204.72,204.74,204.68,204.69,73900000.0
2008-04-24 01:19:00,204.69,204.725,204.69,204.715,153600000.0
2008-04-24 01:20:00,204.715,204.725,204.695,204.71,200400000.0
2008-04-24 01:21:00,204.71,204.73,204.695,204.695,219600000.0
2008-04-24 01:22:00,204.695,204.705,204.685,204.695,205200000.0
2008-04-24 01:23:00,204.695,204.705,204.69,204.705,217200000.0
2008-04-24 01:24:00,204.705,204.705,204.685,204.7,220800000.0
2008-04-24 01:25:00,204.7,204.72,204.7,204.705,222800000.0
2008-04-24 01:26:00,204.705,204.71,204.69,204.69,132000000.0
2008-04-24 01:27:00,204.69,204.715,204.69,204.71,189000000.0
2008-04-24 01:28:00,204.705,204.705,204.665,204.67,435400000.0
2008-04-24 01:29:00,204.67,204.685,204.66,204.66,462500000.0
2008-04-24 01:30:00,204.66,204.67,204.655,204.655,141400000.0
2008-04-24 01:31:00,204.655,204.67,204.65,204.655,224400000.0
2008-04-24 01:32:00,204.655,204.655,204.635,204.635,217200000.0
2008-04-24 01:33:00,204.635,204.635,204.62,204.63,85000000.0
2008-04-24 01:34:00,204.63,204.63,204.61,204.61,137600000.0
2008-04-24 01:35:00,204.61,204.61,204.61,204.61,181600000.0
2008-04-24 01:36:00,204.61,204.62,204.61,204.62,73200000.0
2008-04-24 01:37:00,204.62,204.62,204.555,204.58,182400000.0
2008-04-24 01:38:00,204.58,204.585,204.57,204.575,228600000.0
2008-04-24 01:39:00,204.575,204.58,204.515,204.57,231400000.0
2008-04-24 01:40:00,204.57,204.58,204.565,204.565,360100000.0
2008-04-24 01:41:00,204.565,204.63,204.565,204.615,486300000.0
2008-04-24 01:42:00,204.615,204.65,204.615,204.64,379000000.0
2008-04-24 01:43:00,204.64,204.7,204.64,204.7,429700000.0
2008-04-24 01:44:00,204.7,204.7,204.7,204.7,761100000.0
2008-04-24 01:45:00,204.7,204.7,204.685,204.69,531800000.0
2008-04-24 01:46:00,204.69,204.74,204.69,204.71,506200000.0
2008-04-24 01:47:00,204.71,204.72,204.7,204.7,474100000.0
2008-04-24 01:48:00,204.7,204.71,204.7,204.7,782700000.0
2008-04-24 01:49:00,204.7,204.73,204.69,204.73,550300000.0
2008-04-24 01:50:00,204.73,204.74,204.69,204.73,690800000.0
2008-04-24 01:51:00,204.73,204.73,204.72,204.72,926800000.0
2008-04-24 01:52:00,204.72,204.72,204.68,204.69,337800000.0
2008-04-24 01:53:00,204.69,204.7,204.67,204.69,104800000.0
2008-04-24 01:54:00,204.69,204.69,204.65,204.69,135900000.0
2008-04-24 01:55:00,204.695,204.71,204.68,204.71,223200000.0
2008-04-24 01:56:00,204.71,204.74,204.7,204.7,212600000.0
2008-04-24 01:57:00,204.7,204.72,204.7,204.72,272300000.0
2008-04-24 01:58:00,204.72,204.75,204.72,204.74,309600000.0
2008-04-24 01:59:00,204.74,204.78,204.74,204.76,462000000.0
2008-04-24 02:00:00,204.76,204.79,204.755,204.79,158300000.0
2008-04-24 02:01:00,204.79,204.8,204.785,204.8,32725000.0
2008-04-24 02:02:00,204.8,204.8,204.8,204.8,37100000.0
2008-04-24 02:03:00,204.8,204.8,204.725,204.725,165762500.0
2008-04-24 02:04:00,204.725,204.725,204.68,204.68,320600000.0
2008-04-24 02:05:00,204.68,204.68,204.64,204.65,321800000.0
2008-04-24 02:06:00,204.65,204.68,204.65,204.66,75100000.0
2008-04-24 02:07:00,204.66,204.71,204.66,204.7,157000000.0
2008-04-24 02:08:00,204.7,204.7,204.665,204.67,209600000.0
2008-04-24 02:09:00,204.67,204.7,204.67,204.68,132200000.0
2008-04-24 02:10:00,204.68,204.7,204.66,204.66,182800000.0
2008-04-24 02:11:00,204.66,204.68,204.61,204.64,101800000.0
2008-04-24 02:12:00,204.64,204.64,204.56,204.56,156500000.0
2008-04-24 02:13:00,204.57,204.63,204.545,204.605,182500000.0
2008-04-24 02:14:00,204.605,204.65,204.595,204.625,215500000.0
2008-04-24 02:15:00,204.625,204.625,204.595,204.6,321600000.0
2008-04-24 02:16:00,204.605,204.605,204.575,204.58,211200000.0
2008-04-24 02:17:00,204.58,204.615,204.56,204.605,312200000.0
2008-04-24 02:18:00,204.605,204.645,204.605,204.62,217800000.0
2008-04-24 02:19:00,204.62,204.65,204.62,204.65,220200000.0
2008-04-24 02:20:00,204.65,204.69,204.645,204.67,422300000.0
2008-04-24 02:21:00,204.675,204.69,204.645,204.655,332500000.0
2008-04-24 02:22:00,204.655,204.655,204.59,204.635,242100000.0
2008-04-24 02:23:00,204.635,204.665,204.62,204.665,401100000.0
2008-04-24 02:24:00,204.665,204.685,204.665,204.67,635600000.0
2008-04-24 02:25:00,204.67,204.69,204.665,204.665,364200000.0
2008-04-24 02:26:00,204.665,204.72,204.665,204.715,228600000.0
2008-04-24 02:27:00,204.715,204.715,204.68,204.7,303600000.0
2008-04-24 02:28:00,204.7,204.74,204.68,204.74,328800000.0
2008-04-24 02:29:00,204.74,204.82,204.725,204.805,575800000.0
2008-04-24 02:30:00,204.805,204.86,204.795,204.795,294000000.0
2008-04-24 02:31:00,204.795,204.805,204.74,204.755,234200000.0
2008-04-24 02:32:00,204.755,204.77,204.755,204.77,289600000.0
2008-04-24 02:33:00,204.77,204.785,204.74,204.74,327400000.0
2008-04-24 02:34:00,204.74,204.78,204.715,204.78,235800000.0
2008-04-24 02:35:00,204.78,204.785,204.745,204.75,348100000.0
2008-04-24 02:36:00,204.75,204.755,204.74,204.755,301300000.0
2008-04-24 02:37:00,204.755,204.755,204.73,204.735,351400000.0
2008-04-24 02:38:00,204.735,204.75,204.695,204.7,400100000.0
2008-04-24 02:39:00,204.7,204.7,204.66,204.68,439400000.0
2008-04-24 02:40:00,204.68,204.69,204.635,204.64,315000000.0
2008-04-24 02:41:00,204.64,204.64,204.605,204.615,219400000.0
2008-04-24 02:42:00,204.615,204.63,204.605,204.61,258000000.0
2008-04-24 02:43:00,204.61,204.645,204.61,204.635,352600000.0
2008-04-24 02:44:00,204.635,204.675,204.63,204.655,331000000.0
2008-04-24 02:45:00,204.655,204.655,204.615,204.62,274000000.0
2008-04-24 02:46:00,204.62,204.63,204.61,204.62,309200000.0
2008-04-24 02:47:00,204.62,204.69,204.62,204.67,274400000.0
2008-04-24 02:48:00,204.67,204.68,204.64,204.66,333600000.0
2008-04-24 02:49:00,204.66,204.68,204.65,204.67,298600000.0
2008-04-24 02:50:00,204.67,204.675,204.615,204.615,322600000.0
2008-04-24 02:51:00,204.615,204.615,204.57,204.59,310200000.0
2008-04-24 02:52:00,204.59,204.625,204.58,204.625,258200000.0
2008-04-24 02:53:00,204.625,204.64,204.62,204.625,237600000.0
2008-04-24 02:54:00,204.625,204.655,204.41,204.42,239000000.0
2008-04-24 02:55:00,204.42,204.5,204.405,204.45,165000000.0
2008-04-24 02:56:00,204.45,204.5,204.44,204.495,406400000.0
2008-04-24 02:57:00,204.495,204.535,204.48,204.515,514200000.0
2008-04-24 02:58:00,204.515,204.535,204.515,204.535,916800000.0
2008-04-24 02:59:00,204.535,204.555,204.53,204.54,584400000.0
2008-04-24 03:00:00,204.54,204.56,204.485,204.5,277400000.0
2008-04-24 03:01:00,204.495,204.52,204.48,204.485,347000000.0
2008-04-24 03:02:00,204.485,204.52,204.475,204.51,862200000.0
2008-04-24 03:03:00,204.51,204.525,204.5,204.515,219600000.0
2008-04-24 03:04:00,204.515,204.535,204.515,204.535,849600000.0
2008-04-24 03:05:00,204.535,204.56,204.49,204.52,395200000.0
2008-04-24 03:06:00,204.53,204.55,204.52,204.545,864000000.0
2008-04-24 03:07:00,204.545,204.565,204.515,204.54,658600000.0
2008-04-24 03:08:00,204.54,204.63,204.525,204.61,222000000.0
2008-04-24 03:09:00,204.615,204.615,204.56,204.58,245200000.0
2008-04-24 03:10:00,204.58,204.61,204.575,204.595,297000000.0
2008-04-24 03:11:00,204.595,204.62,204.585,204.62,221600000.0
2008-04-24 03:12:00,204.62,204.62,204.565,204.59,211800000.0
2008-04-24 03:13:00,204.59,204.61,204.575,204.6,210200000.0
2008-04-24 03:14:00,204.6,204.67,204.6,204.635,298200000.0
2008-04-24 03:15:00,204.635,204.66,204.62,204.62,221400000.0
2008-04-24 03:16:00,204.62,204.67,204.62,204.645,197000000.0
2008-04-24 03:17:00,204.645,204.655,204.63,204.63,235600000.0
2008-04-24 03:18:00,204.63,204.645,204.605,204.605,406800000.0
2008-04-24 03:19:00,204.605,204.635,204.605,204.63,427400000.0
2008-04-24 03:20:00,204.63,204.635,204.63,204.63,307800000.0
2008-04-24 03:21:00,204.63,204.63,204.61,204.625,257400000.0
2008-04-24 03:22:00,204.625,204.625,204.605,204.615,217000000.0
2008-04-24 03:23:00,204.615,204.62,204.595,204.605,334800000.0
2008-04-24 03:24:00,204.605,204.64,204.605,204.61,259400000.0
2008-04-24 03:25:00,204.61,204.615,204.595,204.595,511600000.0
2008-04-24 03:26:00,204.595,204.665,204.595,204.665,692600000.0
2008-04-24 03:27:00,204.665,204.675,204.625,204.635,538400000.0
2008-04-24 03:28:00,204.635,204.655,204.625,204.645,693200000.0
2008-04-24 03:29:00,204.645,204.775,204.645,204.75,300300000.0
2008-04-24 03:30:00,204.75,204.805,204.73,204.785,383400000.0
2008-04-24 03:31:00,204.785,204.815,204.765,204.815,284400000.0
2008-04-24 03:32:00,204.815,204.83,204.815,204.825,367900000.0
2008-04-24 03:33:00,204.825,204.835,204.75,204.77,253400000.0
2008-04-24 03:34:00,204.77,204.79,204.765,204.775,236200000.0
2008-04-24 03:35:00,204.785,204.86,204.765,204.805,187300000.0
2008-04-24 03:36:00,204.795,204.81,204.765,204.765,905200000.0
2008-04-24 03:37:00,204.765,204.78,204.76,204.77,260400000.0
2008-04-24 03:38:00,204.77,204.815,204.77,204.815,259600000.0
2008-04-24 03:39:00,204.815,204.815,204.77,204.775,231200000.0
2008-04-24 03:40:00,204.775,204.785,204.75,204.765,250800000.0
2008-04-24 03:41:00,204.765,204.785,204.76,204.765,233600000.0
2008-04-24 03:42:00,204.77,204.8,204.75,204.8,254400000.0
2008-04-24 03:43:00,204.8,204.82,204.78,204.8,228800000.0
2008-04-24 03:44:00,204.8,204.815,204.78,204.79,257600000.0
2008-04-24 03:45:00,204.79,204.79,204.765,204.79,284000000.0
2008-04-24 03:46:00,204.79,204.81,204.75,204.8,259200000.0
2008-04-24 03:47:00,204.8,204.815,204.745,204.765,353400000.0
2008-04-24 03:48:00,204.765,204.805,204.745,204.775,354800000.0
2008-04-24 03:49:00,204.775,204.78,204.75,204.765,285300000.0
2008-04-24 03:50:00,204.765,204.78,204.75,204.76,307200000.0
2008-04-24 03:51:00,204.76,204.82,204.75,204.8,262400000.0
2008-04-24 03:52:00,204.8,204.905,204.8,204.895,260400000.0
2008-04-24 03:53:00,204.895,204.905,204.845,204.895,588000000.0
2008-04-24 03:54:00,204.895,204.925,204.875,204.925,265600000.0
2008-04-24 03:55:00,204.93,204.94,204.89,204.9,256400000.0
2008-04-24 03:56:00,204.9,204.92,204.9,204.9,328800000.0
2008-04-24 03:57:00,204.9,204.905,204.895,204.905,336500000.0
2008-04-24 03:58:00,204.905,204.95,204.9,204.95,296400000.0
2008-04-24 03:59:00,204.95,204.97,204.9,204.95,252300000.0
2008-04-24 04:00:00,204.95,204.95,204.93,204.95,272400000.0
2008-04-24 04:01:00,204.95,204.95,204.91,204.94,273000000.0
2008-04-24 04:02:00,204.94,204.95,204.93,204.94,288000000.0
2008-04-24 04:03:00,204.94,204.95,204.92,204.92,361200000.0
2008-04-24 04:04:00,204.92,204.93,204.89,204.92,295600000.0
2008-04-24 04:05:00,204.92,204.92,204.91,204.91,445600000.0
2008-04-24 04:06:00,204.91,204.93,204.91,204.93,348000000.0
2008-04-24 04:07:00,204.93,204.93,204.88,204.89,302800000.0
2008-04-24 04:08:00,204.89,204.945,204.89,204.9,268900000.0
2008-04-24 04:09:00,204.9,204.9,204.87,204.895,283400000.0
2008-04-24 04:10:00,204.895,204.91,204.865,204.895,286100000.0
2008-04-24 04:11:00,204.895,204.93,204.885,204.92,320500000.0
2008-04-24 04:12:00,204.92,204.93,204.875,204.9,421800000.0
2008-04-24 04:13:00,204.9,204.905,204.85,204.865,393800000.0
2008-04-24 04:14:00,204.865,204.865,204.825,204.835,757000000.0
2008-04-24 04:15:00,204.835,204.855,204.825,204.855,890000000.0
2008-04-24 04:16:00,204.855,204.92,204.85,204.885,586300000.0
2008-04-24 04:17:00,204.885,204.9,204.87,204.9,559200000.0
2008-04-24 04:18:00,204.9,204.91,204.88,204.9,314400000.0
2008-04-24 04:19:00,204.9,204.905,204.875,204.905,1069600000.0
2008-04-24 04:20:00,204.905,204.905,204.85,204.865,427200000.0
2008-04-24 04:21:00,204.865,204.87,204.8,204.8,342600000.0
2008-04-24 04:22:00,204.8,204.83,204.79,204.79,398000000.0
2008-04-24 04:23:00,204.79,204.87,204.79,204.85,398800000.0
2008-04-24 04:24:00,204.84,204.88,204.82,204.87,401600000.0
2008-04-24 04:25:00,204.87,204.88,204.84,204.86,334000000.0
2008-04-24 04:26:00,204.86,204.895,204.85,204.88,615200000.0
2008-04-24 04:27:00,204.88,204.895,204.87,204.875,921600000.0
2008-04-24 04:28:00,204.875,204.88,204.855,204.855,839200000.0
2008-04-24 04:29:00,204.855,204.9,204.835,204.9,536400000.0
2008-04-24 04:30:00,204.9,204.9,204.88,204.88,362400000.0
2008-04-24 04:31:00,204.88,204.895,204.88,204.885,732000000.0
2008-04-24 04:32:00,204.885,204.885,204.865,204.885,1000400000.0
2008-04-24 04:33:00,204.885,204.94,204.88,204.925,1123800000.0
2008-04-24 04:34:00,204.945,205.005,204.915,204.97,711900000.0
2008-04-24 04:35:00,204.97,204.97,204.92,204.92,351200000.0
2008-04-24 04:36:00,204.92,204.96,204.915,204.96,428000000.0
2008-04-24 04:37:00,204.96,204.995,204.9,204.92,510000000.0
2008-04-24 04:38:00,204.92,204.93,204.87,204.91,335000000.0
2008-04-24 04:39:00,204.91,204.955,204.875,204.94,654400000.0
2008-04-24 04:40:00,204.94,204.945,204.905,204.905,1564800000.0
2008-04-24 04:41:00,204.905,204.935,204.855,204.935,945800000.0
2008-04-24 04:42:00,204.935,204.935,204.915,204.915,714600000.0
2008-04-24 04:43:00,204.915,204.955,204.91,204.945,391900000.0
2008-04-24 04:44:00,204.945,205.015,204.93,204.995,552100000.0
2008-04-24 04:45:00,204.995,205.01,204.975,204.99,1106100000.0
2008-04-24 04:46:00,204.99,204.99,204.96,204.965,505200000.0
2008-04-24 04:47:00,204.965,204.965,204.94,204.95,314200000.0
2008-04-24 04:48:00,204.95,204.95,204.91,204.93,359200000.0
2008-04-24 04:49:00,204.93,204.965,204.915,204.965,401200000.0
2008-04-24 04:50:00,204.975,204.975,204.935,204.935,276200000.0
2008-04-24 04:51:00,204.935,204.95,204.935,204.945,316200000.0
2008-04-24 04:52:00,204.945,204.955,204.945,204.95,275800000.0
2008-04-24 04:53:00,204.95,204.97,204.95,204.97,503200000.0
2008-04-24 04:54:00,204.97,204.97,204.915,204.945,456600000.0
2008-04-24 04:55:00,204.945,205.02,204.945,205.0,290900000.0
2008-04-24 04:56:00,205.0,205.0,204.9,204.92,319000000.0
2008-04-24 04:57:00,204.92,204.97,204.92,204.97,298400000.0
2008-04-24 04:58:00,204.97,204.98,204.97,204.98,292800000.0
2008-04-24 04:59:00,204.98,204.98,204.965,204.975,272600000.0
2008-04-24 05:00:00,204.975,204.99,204.9,204.905,296600000.0
2008-04-24 05:01:00,204.915,204.955,204.91,204.95,342000000.0
2008-04-24 05:02:00,204.95,204.955,204.95,204.95,797600000.0
2008-04-24 05:03:00,204.95,204.99,204.94,204.955,365600000.0
2008-04-24 05:04:00,204.96,204.99,204.94,204.945,287200000.0
2008-04-24 05:05:00,204.945,204.97,204.925,204.95,240400000.0
2008-04-24 05:06:00,204.95,204.955,204.95,204.955,228600000.0
2008-04-24 05:07:00,204.955,204.98,204.955,204.98,301200000.0
2008-04-24 05:08:00,204.98,204.98,204.965,204.975,493000000.0
2008-04-24 05:09:00,204.975,204.975,204.945,204.95,245400000.0
2008-04-24 05:10:00,204.95,204.96,204.95,204.96,235600000.0
2008-04-24 05:11:00,204.96,204.96,204.96,204.96,228600000.0
2008-04-24 05:12:00,204.96,204.97,204.955,204.97,227400000.0
2008-04-24 05:13:00,204.97,205.03,204.965,205.03,259600000.0
2008-04-24 05:14:00,205.03,205.11,205.005,205.055,278000000.0
2008-04-24 05:15:00,205.055,205.08,205.04,205.04,485600000.0
2008-04-24 05:16:00,205.04,205.055,205.03,205.03,308200000.0
2008-04-24 05:17:00,205.03,205.06,205.025,205.06,277000000.0
2008-04-24 05:18:00,205.06,205.08,205.045,205.05,254600000.0
2008-04-24 05:19:00,205.05,205.06,205.045,205.06,324200000.0
2008-04-24 05:20:00,205.06,205.07,205.06,205.07,345000000.0
2008-04-24 05:21:00,205.07,205.075,205.06,205.06,301200000.0
2008-04-24 05:22:00,205.06,205.06,204.99,205.0,335600000.0
2008-04-24 05:23:00,205.0,205.02,204.98,205.01,284200000.0
2008-04-24 05:24:00,205.01,205.05,205.0,205.03,318800000.0
2008-04-24 05:25:00,205.03,205.05,205.0,205.02,289000000.0
2008-04-24 05:26:00,205.02,205.04,204.975,204.985,282200000.0
2008-04-24 05:27:00,204.985,204.995,204.97,204.97,414000000.0
2008-04-24 05:28:00,204.97,204.98,204.96,204.965,371600000.0
2008-04-24 05:29:00,204.965,204.98,204.95,204.97,391600000.0
2008-04-24 05:30:00,204.97,205.005,204.97,205.0,295800000.0
2008-04-24 05:31:00,205.0,205.0,204.98,204.985,1033000000.0
2008-04-24 05:32:00,204.985,204.99,204.985,204.99,759200000.0
2008-04-24 05:33:00,204.99,205.0,204.99,205.0,267200000.0
2008-04-24 05:34:00,205.0,205.025,205.0,205.025,321600000.0
2008-04-24 05:35:00,205.025,205.04,205.0,205.04,280800000.0
2008-04-24 05:36:00,205.04,205.04,205.02,205.04,284000000.0
2008-04-24 05:37:00,205.04,205.08,205.04,205.08,301600000.0
2008-04-24 05:38:00,205.08,205.125,205.055,205.125,461400000.0
2008-04-24 05:39:00,205.125,205.125,205.02,205.075,436200000.0
2008-04-24 05:40:00,205.075,205.085,205.055,205.085,362800000.0
2008-04-24 05:41:00,205.085,205.12,205.065,205.12,251000000.0
2008-04-24 05:42:00,205.12,205.14,205.09,205.14,255800000.0
2008-04-24 05:43:00,205.14,205.17,205.13,205.14,244800000.0
2008-04-24 05:44:00,205.14,205.19,205.14,205.16,251200000.0
2008-04-24 05:45:00,205.16,205.22,205.15,205.22,238400000.0
2008-04-24 05:46:00,205.22,205.24,205.2,205.21,275200000.0
2008-04-24 05:47:00,205.21,205.21,205.17,205.2,258000000.0
2008-04-24 05:48:00,205.2,205.24,205.18,205.24,255600000.0
2008-04-24 05:49:00,205.24,205.24,205.175,205.175,260800000.0
2008-04-24 05:50:00,205.175,205.185,205.165,205.175,255400000.0
2008-04-24 05:51:00,205.165,205.265,205.165,205.265,266800000.0
2008-04-24 05:52:00,205.265,205.285,205.225,205.245,254400000.0
2008-04-24 05:53:00,205.245,205.265,205.245,205.245,267200000.0
2008-04-24 05:54:00,205.245,205.245,205.215,205.245,268800000.0
2008-04-24 05:55:00,205.245,205.28,205.23,205.235,264000000.0
2008-04-24 05:56:00,205.235,205.235,205.19,205.19,249600000.0
2008-04-24 05:57:00,205.19,205.19,205.17,205.19,255200000.0
2008-04-24 05:58:00,205.19,205.21,205.19,205.2,301600000.0
2008-04-24 05:59:00,205.2,205.21,205.18,205.19,290400000.0
2008-04-24 06:00:00,205.19,205.25,205.18,205.23,276000000.0
2008-04-24 06:01:00,205.23,205.27,205.23,205.24,248700000.0
2008-04-24 06:02:00,205.24,205.27,205.23,205.25,269300000.0
2008-04-24 06:03:00,205.25,205.28,205.21,205.21,373900000.0
2008-04-24 06:04:00,205.21,205.23,205.21,205.21,276800000.0
2008-04-24 06:05:00,205.21,205.26,205.21,205.24,325300000.0
2008-04-24 06:06:00,205.24,205.24,205.23,205.23,276000000.0
2008-04-24 06:07:00,205.23,205.24,205.21,205.21,435600000.0
2008-04-24 06:08:00,205.21,205.21,205.16,205.2,291400000.0
2008-04-24 06:09:00,205.2,205.21,205.17,205.19,276600000.0
2008-04-24 06:10:00,205.19,205.2,205.17,205.18,281600000.0
2008-04-24 06:11:00,205.18,205.2,205.145,205.165,530700000.0
2008-04-24 06:12:00,205.165,205.22,205.16,205.17,578500000.0
2008-04-24 06:13:00,205.17,205.225,205.17,205.22,336000000.0
2008-04-24 06:14:00,205.22,205.22,205.145,205.155,313100000.0
2008-04-24 06:15:00,205.155,205.175,205.14,205.15,286400000.0
2008-04-24 06:16:00,205.15,205.15,205.055,205.065,320900000.0
2008-04-24 06:17:00,205.065,205.07,205.035,205.07,238200000.0
2008-04-24 06:18:00,205.07,205.1,205.07,205.085,315000000.0
2008-04-24 06:19:00,205.085,205.1,205.07,205.09,338000000.0
2008-04-24 06:20:00,205.09,205.09,205.06,205.06,292800000.0
2008-04-24 06:21:00,205.06,205.075,205.06,205.06,323200000.0
2008-04-24 06:22:00,205.06,205.11,205.06,205.09,276800000.0
2008-04-24 06:23:00,205.09,205.1,205.07,205.08,335200000.0
2008-04-24 06:24:00,205.08,205.09,205.07,205.07,271200000.0
2008-04-24 06:25:00,205.07,205.09,205.07,205.09,472400000.0
2008-04-24 06:26:00,205.09,205.11,205.08,205.08,591600000.0
2008-04-24 06:27:00,205.08,205.095,205.07,205.075,352200000.0
2008-04-24 06:28:00,205.075,205.09,205.06,205.06,293000000.0
2008-04-24 06:29:00,205.06,205.075,205.055,205.07,272800000.0
2008-04-24 06:30:00,205.07,205.075,205.055,205.055,332000000.0
2008-04-24 06:31:00,205.055,205.09,205.055,205.07,301600000.0
2008-04-24 06:32:00,205.07,205.11,205.07,205.08,465600000.0
2008-04-24 06:33:00,205.08,205.08,205.06,205.065,274400000.0
2008-04-24 06:34:00,205.065,205.125,205.065,205.11,269800000.0
2008-04-24 06:35:00,205.11,205.15,205.09,205.15,279600000.0
2008-04-24 06:36:00,205.15,205.17,205.09,205.1,277600000.0
2008-04-24 06:37:00,205.1,205.1,205.08,205.1,328800000.0
2008-04-24 06:38:00,205.1,205.12,205.1,205.12,366400000.0
2008-04-24 06:39:00,205.12,205.13,205.12,205.13,264000000.0
2008-04-24 06:40:00,205.13,205.13,205.09,205.115,342400000.0
2008-04-24 06:41:00,205.115,205.115,205.095,205.1,306200000.0
2008-04-24 06:42:00,205.1,205.14,205.1,205.13,335600000.0
2008-04-24 06:43:00,205.13,205.14,205.12,205.12,270400000.0
2008-04-24 06:44:00,205.12,205.12,205.12,205.12,291200000.0
2008-04-24 06:45:00,205.12,205.17,205.11,205.17,281200000.0
2008-04-24 06:46:00,205.17,205.18,205.15,205.18,364800000.0
2008-04-24 06:47:00,205.18,205.19,205.17,205.18,311200000.0
2008-04-24 06:48:00,205.18,205.18,205.14,205.14,270400000.0
2008-04-24 06:49:00,205.14,205.17,205.14,205.17,397600000.0
2008-04-24 06:50:00,205.17,205.18,205.15,205.15,278800000.0
2008-04-24 06:51:00,205.15,205.15,205.14,205.14,348000000.0
2008-04-24 06:52:00,205.14,205.14,205.13,205.14,422400000.0
2008-04-24 06:53:00,205.14,205.15,205.14,205.14,422200000.0
2008-04-24 06:54:00,205.14,205.19,205.14,205.19,328000000.0
2008-04-24 06:55:00,205.19,205.2,205.16,205.2,268800000.0
2008-04-24 06:56:00,205.2,205.21,205.16,205.18,265600000.0
2008-04-24 06:57:00,205.18,205.19,205.18,205.18,249600000.0
2008-04-24 06:58:00,205.18,205.26,205.18,205.225,310100000.0
2008-04-24 06:59:00,205.225,205.24,205.22,205.24,411200000.0
2008-04-24 07:00:00,205.24,205.24,205.21,205.21,270800000.0
2008-04-24 07:01:00,205.21,205.21,205.2,205.2,397600000.0
2008-04-24 07:02:00,205.2,205.21,205.2,205.2,326400000.0
2008-04-24 07:03:00,205.2,205.22,205.19,205.22,372000000.0
2008-04-24 07:04:00,205.22,205.24,205.21,205.22,276000000.0
2008-04-24 07:05:00,205.22,205.24,205.2,205.2,297600000.0
2008-04-24 07:06:00,205.2,205.2,205.12,205.12,380600000.0
2008-04-24 07:07:00,205.12,205.18,205.11,205.18,239000000.0
2008-04-24 07:08:00,205.18,205.18,205.17,205.18,264800000.0
2008-04-24 07:09:00,205.18,205.18,205.16,205.18,290400000.0
2008-04-24 07:10:00,205.18,205.2,205.18,205.2,274400000.0
2008-04-24 07:11:00,205.2,205.2,205.16,205.16,311200000.0
2008-04-24 07:12:00,205.16,205.165,205.145,205.15,368000000.0
2008-04-24 07:13:00,205.16,205.17,205.15,205.16,273200000.0
2008-04-24 07:14:00,205.16,205.16,205.045,205.06,342600000.0
2008-04-24 07:15:00,205.06,205.14,205.06,205.1,280600000.0
2008-04-24 07:16:00,205.1,205.11,205.075,205.085,401200000.0
2008-04-24 07:17:00,205.085,205.115,205.05,205.08,760200000.0
2008-04-24 07:18:00,205.08,205.09,205.07,205.08,365100000.0
2008-04-24 07:19:00,205.08,205.08,205.05,205.055,282600000.0
2008-04-24 07:20:00,205.06,205.07,205.06,205.065,194300000.0
2008-04-24 07:21:00,205.065,205.07,205.02,205.05,231800000.0
2008-04-24 07:22:00,205.05,205.11,205.05,205.09,262600000.0
2008-04-24 07:23:00,205.09,205.1,205.06,205.1,254600000.0
2008-04-24 07:24:00,205.11,205.11,205.065,205.065,780400000.0
2008-04-24 07:25:00,205.065,205.075,205.045,205.07,948800000.0
2008-04-24 07:26:00,205.05,205.08,205.05,205.06,273600000.0
2008-04-24 07:27:00,205.06,205.11,205.05,205.11,245300000.0
2008-04-24 07:28:00,205.11,205.12,205.04,205.06,207700000.0
2008-04-24 07:29:00,205.06,205.06,205.055,205.06,203600000.0
2008-04-24 07:30:00,205.06,205.06,205.03,205.06,405500000.0
2008-04-24 07:31:00,205.06,205.08,205.045,205.08,278800000.0
2008-04-24 07:32:00,205.08,205.08,205.02,205.05,286400000.0
2008-04-24 07:33:00,205.04,205.09,205.01,205.07,293400000.0
2008-04-24 07:34:00,205.07,205.1,205.05,205.09,220500000.0
2008-04-24 07:35:00,205.09,205.1,205.05,205.055,186500000.0
2008-04-24 07:36:00,205.055,205.06,205.03,205.05,282900000.0
2008-04-24 07:37:00,205.05,205.06,205.04,205.05,438700000.0
2008-04-24 07:38:00,205.05,205.09,205.04,205.09,415500000.0
2008-04-24 07:39:00,205.09,205.13,205.08,205.11,238600000.0
2008-04-24 07:40:00,205.11,205.155,205.095,205.15,292300000.0
2008-04-24 07:41:00,205.15,205.15,205.135,205.135,206000000.0
2008-04-24 07:42:00,205.135,205.16,205.135,205.16,312400000.0
2008-04-24 07:43:00,205.16,205.16,205.09,205.105,270800000.0
2008-04-24 07:44:00,205.105,205.105,205.055,205.055,307000000.0
2008-04-24 07:45:00,205.055,205.06,205.0,205.045,622100000.0
2008-04-24 07:46:00,205.045,205.085,205.025,205.03,195400000.0
2008-04-24 07:47:00,205.03,205.085,205.02,205.065,196900000.0
2008-04-24 07:48:00,205.075,205.085,205.04,205.045,215300000.0
2008-04-24 07:49:00,205.045,205.1,205.04,205.07,166200000.0
2008-04-24 07:50:00,205.07,205.07,205.025,205.055,270100000.0
2008-04-24 07:51:00,205.055,205.115,205.04,205.08,358400000.0
2008-04-24 07:52:00,205.08,205.11,205.065,205.075,280200000.0
2008-04-24 07:53:00,205.075,205.09,205.045,205.09,402100000.0
2008-04-24 07:54:00,205.09,205.105,205.065,205.07,255100000.0
2008-04-24 07:55:00,205.07,205.21,205.065,205.19,197100000.0
2008-04-24 07:56:00,205.19,205.2,205.14,205.155,274600000.0
2008-04-24 07:57:00,205.155,205.155,205.055,205.105,320100000.0
2008-04-24 07:58:00,205.105,205.115,205.0,205.03,224800000.0
2008-04-24 07:59:00,205.03,205.04,204.995,205.02,259500000.0
2008-04-24 08:00:00,205.02,205.02,204.905,204.97,406400000.0
2008-04-24 08:01:00,204.96,205.015,204.955,204.99,382650000.0
2008-04-24 08:02:00,204.99,205.025,204.965,204.97,403900000.0
2008-04-24 08:03:00,204.97,205.08,204.96,205.055,235600000.0
2008-04-24 08:04:00,205.03,205.04,205.02,205.04,233700000.0
2008-04-24 08:05:00,205.04,205.07,205.035,205.07,262200000.0
2008-04-24 08:06:00,205.07,205.09,204.94,205.055,306800000.0
2008-04-24 08:07:00,205.055,205.075,205.025,205.035,345600000.0
2008-04-24 08:08:00,205.035,205.035,204.98,205.01,332600000.0
2008-04-24 08:09:00,205.01,205.13,205.01,205.09,276200000.0
2008-04-24 08:10:00,205.09,205.16,205.08,205.12,240900000.0
2008-04-24 08:11:00,205.12,205.15,205.085,205.095,406300000.0
2008-04-24 08:12:00,205.095,205.095,205.01,205.02,282200000.0
2008-04-24 08:13:00,205.02,205.06,205.0,205.045,263600000.0
2008-04-24 08:14:00,205.045,205.05,205.045,205.05,221600000.0
2008-04-24 08:15:00,205.05,205.09,205.025,205.06,413000000.0
2008-04-24 08:16:00,205.06,205.14,205.045,205.13,322900000.0
2008-04-24 08:17:00,205.13,205.135,205.095,205.13,319100000.0
2008-04-24 08:18:00,205.13,205.13,205.105,205.105,468800000.0
2008-04-24 08:19:00,205.105,205.18,205.1,205.155,356000000.0
2008-04-24 08:20:00,205.15,205.17,205.115,205.13,367700000.0
2008-04-24 08:21:00,205.13,205.13,205.07,205.1,296800000.0
2008-04-24 08:22:00,205.1,205.1,205.015,205.035,215500000.0
2008-04-24 08:23:00,205.035,205.035,204.965,204.965,323200000.0
2008-04-24 08:24:00,204.965,205.045,204.965,205.045,285700000.0
2008-04-24 08:25:00,205.045,205.08,205.005,205.02,335600000.0
2008-04-24 08:26:00,205.02,205.04,204.94,205.01,278600000.0
2008-04-24 08:27:00,205.01,205.05,205.0,205.05,434900000.0
2008-04-24 08:28:00,205.05,205.05,204.975,204.985,346200000.0
2008-04-24 08:29:00,204.985,204.99,204.945,204.96,333000000.0
2008-04-24 08:30:00,204.96,204.97,204.91,204.92,235100000.0
2008-04-24 08:31:00,204.92,204.92,204.855,204.86,254600000.0
2008-04-24 08:32:00,204.86,204.89,204.785,204.83,353500000.0
2008-04-24 08:33:00,204.83,204.89,204.795,204.82,256900000.0
2008-04-24 08:34:00,204.82,204.83,204.77,204.82,240300000.0
2008-04-24 08:35:00,204.82,204.89,204.82,204.84,338200000.0
2008-04-24 08:36:00,204.84,204.87,204.83,204.85,353600000.0
2008-04-24 08:37:00,204.85,204.89,204.8,204.88,359600000.0
2008-04-24 08:38:00,204.88,204.95,204.875,204.92,302400000.0
2008-04-24 08:39:00,204.91,204.91,204.86,204.885,317000000.0
2008-04-24 08:40:00,204.89,204.92,204.885,204.9,354500000.0
2008-04-24 08:41:00,204.9,204.95,204.9,204.945,377000000.0
2008-04-24 08:42:00,204.945,205.0,204.93,204.99,280900000.0
2008-04-24 08:43:00,204.99,205.015,204.94,204.96,363000000.0
2008-04-24 08:44:00,204.96,204.97,204.94,204.95,298700000.0
2008-04-24 08:45:00,204.95,205.01,204.93,205.01,213400000.0
2008-04-24 08:46:00,205.01,205.16,204.99,205.12,243700000.0
2008-04-24 08:47:00,205.12,205.19,205.115,205.17,228000000.0
2008-04-24 08:48:00,205.17,205.17,205.08,205.1,235600000.0
2008-04-24 08:49:00,205.1,205.18,205.08,205.16,245600000.0
2008-04-24 08:50:00,205.16,205.17,205.09,205.12,222500000.0
2008-04-24 08:51:00,205.12,205.18,205.08,205.105,285600000.0
2008-04-24 08:52:00,205.105,205.125,205.065,205.1,416800000.0
2008-04-24 08:53:00,205.1,205.12,205.09,205.11,277300000.0
2008-04-24 08:54:00,205.11,205.2,205.11,205.2,267600000.0
2008-04-24 08:55:00,205.2,205.26,205.15,205.16,237500000.0
2008-04-24 08:56:00,205.16,205.22,205.15,205.18,261500000.0
2008-04-24 08:57:00,205.18,205.225,205.145,205.155,267800000.0
2008-04-24 08:58:00,205.155,205.2,205.14,205.185,243700000.0
2008-04-24 08:59:00,205.185,205.2,205.145,205.2,226700000.0
2008-04-24 09:00:00,205.2,205.2,205.14,205.15,204600000.0
2008-04-24 09:01:00,205.15,205.225,205.15,205.225,287500000.0
2008-04-24 09:02:00,205.22,205.3,205.21,205.27,325700000.0
2008-04-24 09:03:00,205.27,205.315,205.265,205.29,458100000.0
2008-04-24 09:04:00,205.29,205.35,205.29,205.31,252300000.0
2008-04-24 09:05:00,205.31,205.31,205.195,205.215,485600000.0
2008-04-24 09:06:00,205.215,205.225,205.19,205.225,442000000.0
2008-04-24 09:07:00,205.23,205.27,205.22,205.245,470200000.0
2008-04-24 09:08:00,205.245,205.25,205.12,205.12,539700000.0
2008-04-24 09:09:00,205.12,205.17,205.12,205.16,348700000.0
2008-04-24 09:10:00,205.16,205.19,205.13,205.135,228700000.0
2008-04-24 09:11:00,205.135,205.17,205.135,205.145,316000000.0
2008-04-24 09:12:00,205.145,205.19,205.115,205.12,473800000.0
2008-04-24 09:13:00,205.12,205.14,205.015,205.03,402800000.0
2008-04-24 09:14:00,205.035,205.07,205.02,205.04,354200000.0
2008-04-24 09:15:00,205.04,205.06,205.025,205.045,400000000.0
2008-04-24 09:16:00,205.045,205.1,205.03,205.07,504900000.0
2008-04-24 09:17:00,205.065,205.08,204.99,205.01,330900000.0
2008-04-24 09:18:00,205.01,205.08,204.995,204.995,379500000.0
2008-04-24 09:19:00,204.995,204.995,204.915,204.975,479600000.0
2008-04-24 09:20:00,204.975,205.07,204.975,205.07,363300000.0
2008-04-24 09:21:00,205.07,205.07,205.02,205.045,309700000.0
2008-04-24 09:22:00,205.045,205.08,205.005,205.08,336700000.0
2008-04-24 09:23:00,205.08,205.13,205.06,205.085,270800000.0
2008-04-24 09:24:00,205.085,205.14,205.065,205.065,349400000.0
2008-04-24 09:25:00,205.07,205.07,204.985,205.04,226100000.0
2008-04-24 09:26:00,205.04,205.07,205.03,205.065,414000000.0
2008-04-24 09:27:00,205.065,205.115,205.065,205.1,525500000.0
2008-04-24 09:28:00,205.1,205.145,205.095,205.1,172600000.0
2008-04-24 09:29:00,205.1,205.125,205.055,205.075,226900000.0
2008-04-24 09:30:00,205.075,205.115,205.06,205.115,242000000.0
2008-04-24 09:31:00,205.115,205.12,205.08,205.1,460800000.0
2008-04-24 09:32:00,205.1,205.135,205.1,205.125,758100000.0
2008-04-24 09:33:00,205.125,205.125,205.01,205.035,323100000.0
2008-04-24 09:34:00,205.035,205.035,204.955,204.96,546400000.0
2008-04-24 09:35:00,204.96,205.075,204.915,205.075,385200000.0
2008-04-24 09:36:00,205.075,205.075,204.965,205.01,283100000.0
2008-04-24 09:37:00,205.01,205.11,204.995,205.075,160000000.0
2008-04-24 09:38:00,205.075,205.085,205.02,205.085,517200000.0
2008-04-24 09:39:00,205.08,205.245,205.08,205.215,317900000.0
2008-04-24 09:40:00,205.215,205.275,205.19,205.195,440800000.0
2008-04-24 09:41:00,205.195,205.195,205.105,205.115,598400000.0
2008-04-24 09:42:00,205.115,205.24,205.1,205.195,370900000.0
2008-04-24 09:43:00,205.195,205.205,205.115,205.205,391800000.0
2008-04-24 09:44:00,205.195,205.195,205.14,205.165,655100000.0
2008-04-24 09:45:00,205.165,205.205,205.165,205.185,639900000.0
2008-04-24 09:46:00,205.185,205.265,205.175,205.245,478300000.0
2008-04-24 09:47:00,205.245,205.245,205.195,205.195,307200000.0
2008-04-24 09:48:00,205.195,205.215,205.16,205.2,460500000.0
2008-04-24 09:49:00,205.2,205.205,205.13,205.155,485700000.0
2008-04-24 09:50:00,205.155,205.415,205.135,205.38,385400000.0
2008-04-24 09:51:00,205.375,205.405,205.305,205.385,613300000.0
2008-04-24 09:52:00,205.385,205.45,205.335,205.345,441000000.0
2008-04-24 09:53:00,205.345,205.35,205.32,205.35,440200000.0
2008-04-24 09:54:00,205.34,205.48,205.34,205.39,352900000.0
2008-04-24 09:55:00,205.39,205.515,205.385,205.425,389900000.0
2008-04-24 09:56:00,205.425,205.43,205.38,205.395,286000000.0
2008-04-24 09:57:00,205.395,205.42,205.245,205.245,258000000.0
2008-04-24 09:58:00,205.245,205.27,205.205,205.24,250200000.0
2008-04-24 09:59:00,205.235,205.235,205.15,205.19,320000000.0
2008-04-24 10:00:00,205.19,205.41,205.065,205.36,326200000.0
2008-04-24 10:01:00,205.36,205.365,205.185,205.2,329500000.0
2008-04-24 10:02:00,205.2,205.325,205.145,205.325,257300000.0
2008-04-24 10:03:00,205.34,205.435,205.305,205.42,330000000.0
2008-04-24 10:04:00,205.425,205.445,205.37,205.38,280300000.0
2008-04-24 10:05:00,205.38,205.405,205.27,205.305,251700000.0
2008-04-24 10:06:00,205.305,205.365,205.295,205.33,261800000.0
2008-04-24 10:07:00,205.325,205.345,205.205,205.205,470900000.0
2008-04-24 10:08:00,205.205,205.27,205.155,205.21,314200000.0
2008-04-24 10:09:00,205.215,205.23,205.035,205.07,333100000.0
2008-04-24 10:10:00,205.07,205.155,205.045,205.085,344500000.0
2008-04-24 10:11:00,205.085,205.165,204.875,204.915,499700000.0
2008-04-24 10:12:00,204.915,204.915,204.655,204.81,462700000.0
2008-04-24 10:13:00,204.805,204.875,204.77,204.83,390400000.0
2008-04-24 10:14:00,204.83,204.985,204.805,204.985,530600000.0
2008-04-24 10:15:00,204.975,205.05,204.94,205.015,323500000.0
2008-04-24 10:16:00,205.015,205.05,204.97,205.005,273500000.0
2008-04-24 10:17:00,205.005,205.03,204.965,205.015,357600000.0
2008-04-24 10:18:00,205.02,205.14,205.01,205.075,313400000.0
2008-04-24 10:19:00,205.075,205.125,205.065,205.095,253400000.0
2008-04-24 10:20:00,205.105,205.105,204.945,204.96,473000000.0
2008-04-24 10:21:00,204.96,205.03,204.865,204.93,585900000.0
2008-04-24 10:22:00,204.93,204.965,204.895,204.895,453300000.0
2008-04-24 10:23:00,204.895,205.035,204.89,204.935,296800000.0
2008-04-24 10:24:00,204.935,205.0,204.845,204.865,184500000.0
2008-04-24 10:25:00,204.865,204.94,204.82,204.865,213600000.0
2008-04-24 10:26:00,204.865,204.88,204.735,204.74,423800000.0
2008-04-24 10:27:00,204.74,204.845,204.73,204.84,525000000.0
2008-04-24 10:28:00,204.84,204.855,204.675,204.78,402400000.0
2008-04-24 10:29:00,204.765,204.915,204.755,204.865,480600000.0
2008-04-24 10:30:00,204.865,205.315,204.755,205.315,373400000.0
2008-04-24 10:31:00,205.31,205.51,205.28,205.355,186400000.0
2008-04-24 10:32:00,205.355,205.435,205.29,205.37,227300000.0
2008-04-24 10:33:00,205.37,205.385,205.215,205.255,243100000.0
2008-04-24 10:34:00,205.255,205.255,205.05,205.1,263400000.0
2008-04-24 10:35:00,205.095,205.105,204.995,205.015,564400000.0
2008-04-24 10:36:00,205.015,205.125,205.01,205.02,529300000.0
2008-04-24 10:37:00,205.02,205.035,204.89,204.9,373300000.0
2008-04-24 10:38:00,204.9,205.04,204.885,205.04,403000000.0
2008-04-24 10:39:00,205.04,205.11,205.015,205.065,322100000.0
2008-04-24 10:40:00,205.065,205.12,205.03,205.095,188000000.0
2008-04-24 10:41:00,205.095,205.17,205.065,205.065,186200000.0
2008-04-24 10:42:00,205.075,205.08,204.97,205.065,198600000.0
2008-04-24 10:43:00,205.055,205.095,205.01,205.015,179100000.0
2008-04-24 10:44:00,205.015,205.095,204.99,205.035,157200000.0
2008-04-24 10:45:00,205.035,205.085,205.0,205.06,193800000.0
2008-04-24 10:46:00,205.06,205.095,205.035,205.09,218300000.0
2008-04-24 10:47:00,205.09,205.125,205.08,205.125,806000000.0
2008-04-24 10:48:00,205.125,205.175,205.11,205.155,342500000.0
2008-04-24 10:49:00,205.155,205.155,205.065,205.065,392600000.0
2008-04-24 10:50:00,205.055,205.09,205.025,205.06,407600000.0
2008-04-24 10:51:00,205.06,205.06,205.02,205.02,282400000.0
2008-04-24 10:52:00,205.02,205.165,205.015,205.165,416700000.0
2008-04-24 10:53:00,205.165,205.205,205.09,205.15,383500000.0
2008-04-24 10:54:00,205.15,205.175,205.125,205.165,552900000.0
2008-04-24 10:55:00,205.165,205.17,205.14,205.165,549400000.0
2008-04-24 10:56:00,205.175,205.205,205.145,205.16,224000000.0
2008-04-24 10:57:00,205.16,205.21,205.125,205.13,308000000.0
2008-04-24 10:58:00,205.13,205.155,205.01,205.01,234800000.0
2008-04-24 10:59:00,205.01,205.19,205.005,205.185,338200000.0
2008-04-24 11:00:00,205.185,205.185,205.055,205.06,317800000.0
2008-04-24 11:01:00,205.05,205.1,204.97,204.975,298900000.0
2008-04-24 11:02:00,204.975,205.145,204.975,205.095,546300000.0
2008-04-24 11:03:00,205.095,205.125,204.98,204.985,295200000.0
2008-04-24 11:04:00,204.975,204.985,204.82,204.885,281900000.0
2008-04-24 11:05:00,204.885,204.885,204.795,204.865,309000000.0
2008-04-24 11:06:00,204.865,204.935,204.865,204.895,508900000.0
2008-04-24 11:07:00,204.895,204.925,204.795,204.805,472900000.0
2008-04-24 11:08:00,204.805,204.885,204.785,204.845,422000000.0
2008-04-24 11:09:00,204.835,204.875,204.81,204.855,491800000.0
2008-04-24 11:10:00,204.855,204.945,204.855,204.865,261200000.0
2008-04-24 11:11:00,204.865,204.95,204.855,204.935,397200000.0
2008-04-24 11:12:00,204.945,204.945,204.825,204.83,388600000.0
2008-04-24 11:13:00,204.83,204.845,204.755,204.77,455500000.0
2008-04-24 11:14:00,204.77,204.81,204.755,204.775,464300000.0
2008-04-24 11:15:00,204.775,204.855,204.765,204.85,643600000.0
2008-04-24 11:16:00,204.885,204.93,204.855,204.925,681600000.0
2008-04-24 11:17:00,204.925,204.95,204.88,204.88,263600000.0
2008-04-24 11:18:00,204.875,204.885,204.865,204.865,294500000.0
2008-04-24 11:19:00,204.865,204.88,204.825,204.825,377100000.0
2008-04-24 11:20:00,204.825,204.925,204.8,204.87,394900000.0
2008-04-24 11:21:00,204.865,204.925,204.85,204.915,693300000.0
2008-04-24 11:22:00,204.915,204.95,204.905,204.925,506100000.0
2008-04-24 11:23:00,204.925,204.945,204.92,204.945,705300000.0
2008-04-24 11:24:00,204.945,204.955,204.92,204.945,700900000.0
2008-04-24 11:25:00,204.945,204.945,204.9,204.94,426100000.0
2008-04-24 11:26:00,204.94,204.97,204.93,204.96,827500000.0
2008-04-24 11:27:00,204.955,205.055,204.95,205.045,411100000.0
2008-04-24 11:28:00,205.045,205.07,204.985,205.04,280000000.0
2008-04-24 11:29:00,205.04,205.04,204.965,205.01,306300000.0
2008-04-24 11:30:00,205.01,205.01,204.975,204.975,291400000.0
2008-04-24 11:31:00,204.975,205.0,204.915,204.92,539900000.0
2008-04-24 11:32:00,204.92,204.92,204.885,204.905,678400000.0
2008-04-24 11:33:00,204.905,204.915,204.85,204.85,816900000.0
2008-04-24 11:34:00,204.85,204.85,204.725,204.805,282000000.0
2008-04-24 11:35:00,204.805,204.825,204.79,204.815,624800000.0
2008-04-24 11:36:00,204.815,204.815,204.795,204.805,675900000.0
2008-04-24 11:37:00,204.805,204.885,204.805,204.87,516700000.0
2008-04-24 11:38:00,204.87,204.875,204.845,204.86,598200000.0
2008-04-24 11:39:00,204.855,204.945,204.855,204.925,517300000.0
2008-04-24 11:40:00,204.925,204.925,204.865,204.88,859400000.0
2008-04-24 11:41:00,204.88,204.885,204.87,204.875,760400000.0
2008-04-24 11:42:00,204.875,204.925,204.865,204.87,502600000.0
2008-04-24 11:43:00,204.87,204.88,204.8,204.82,210100000.0
2008-04-24 11:44:00,204.82,204.84,204.815,204.82,222100000.0
2008-04-24 11:45:00,204.82,204.83,204.76,204.77,505700000.0
2008-04-24 11:46:00,204.77,204.77,204.735,204.765,363000000.0
2008-04-24 11:47:00,204.765,204.765,204.735,204.76,381900000.0
2008-04-24 11:48:00,204.755,204.775,204.745,204.765,545800000.0
2008-04-24 11:49:00,204.765,204.805,204.745,204.775,552600000.0
2008-04-24 11:50:00,204.775,204.84,204.775,204.825,371600000.0
2008-04-24 11:51:00,204.815,204.85,204.8,204.845,184600000.0
2008-04-24 11:52:00,204.845,204.865,204.825,204.835,251200000.0
2008-04-24 11:53:00,204.835,204.835,204.775,204.805,594900000.0
2008-04-24 11:54:00,204.805,204.84,204.775,204.795,358100000.0
2008-04-24 11:55:00,204.795,204.8,204.77,204.79,404700000.0
2008-04-24 11:56:00,204.79,204.805,204.76,204.805,364100000.0
2008-04-24 11:57:00,204.805,204.865,204.785,204.855,444500000.0
2008-04-24 11:58:00,204.855,204.875,204.81,204.825,535500000.0
2008-04-24 11:59:00,204.825,204.825,204.765,204.775,627600000.0
2008-04-24 12:00:00,204.775,204.775,204.635,204.735,526500000.0
2008-04-24 12:01:00,204.735,204.735,204.64,204.655,618400000.0
2008-04-24 12:02:00,204.655,204.735,204.655,204.71,999700000.0
2008-04-24 12:03:00,204.71,204.735,204.695,204.72,518000000.0
2008-04-24 12:04:00,204.72,204.775,204.7,204.77,451800000.0
2008-04-24 12:05:00,204.78,204.795,204.745,204.775,511900000.0
2008-04-24 12:06:00,204.775,204.835,204.775,204.8,504900000.0
2008-04-24 12:07:00,204.8,204.825,204.785,204.805,331600000.0
2008-04-24 12:08:00,204.805,204.82,204.795,204.795,767000000.0
2008-04-24 12:09:00,204.795,204.815,204.765,204.765,377700000.0
2008-04-24 12:10:00,204.765,204.855,204.735,204.82,660700000.0
2008-04-24 12:11:00,204.815,204.825,204.76,204.81,613700000.0
2008-04-24 12:12:00,204.81,204.815,204.72,204.74,461800000.0
2008-04-24 12:13:00,204.74,204.755,204.705,204.705,694700000.0
2008-04-24 12:14:00,204.715,204.725,204.665,204.705,478100000.0
2008-04-24 12:15:00,204.705,204.715,204.685,204.7,646600000.0
2008-04-24 12:16:00,204.7,204.74,204.68,204.725,619300000.0
2008-04-24 12:17:00,204.725,204.74,204.705,204.715,582400000.0
2008-04-24 12:18:00,204.715,204.73,204.715,204.715,386000000.0
2008-04-24 12:19:00,204.715,204.735,204.7,204.705,417000000.0
2008-04-24 12:20:00,204.705,204.705,204.695,204.695,359800000.0
2008-04-24 12:21:00,204.695,204.705,204.605,204.625,652900000.0
2008-04-24 12:22:00,204.625,204.645,204.605,204.615,557900000.0
2008-04-24 12:23:00,204.625,204.635,204.595,204.615,452400000.0
2008-04-24 12:24:00,204.615,204.665,204.6,204.655,757900000.0
2008-04-24 12:25:00,204.655,204.705,204.655,204.675,382600000.0
2008-04-24 12:26:00,204.675,204.695,204.65,204.685,228500000.0
2008-04-24 12:27:00,204.68,204.76,204.68,204.735,567500000.0
2008-04-24 12:28:00,204.735,204.765,204.715,204.73,493100000.0
2008-04-24 12:29:00,204.73,204.785,204.72,204.735,464000000.0
2008-04-24 12:30:00,204.745,204.765,204.725,204.735,428100000.0
2008-04-24 12:31:00,204.74,204.785,204.735,204.735,578400000.0
2008-04-24 12:32:00,204.735,204.745,204.69,204.69,603400000.0
2008-04-24 12:33:00,204.69,204.735,204.675,204.715,493200000.0
2008-04-24 12:34:00,204.715,204.715,204.67,204.695,451900000.0
2008-04-24 12:35:00,204.695,204.72,204.68,204.71,290200000.0
2008-04-24 12:36:00,204.71,204.725,204.695,204.715,264600000.0
2008-04-24 12:37:00,204.715,204.725,204.695,204.725,495600000.0
2008-04-24 12:38:00,204.725,204.725,204.685,204.705,283400000.0
2008-04-24 12:39:00,204.705,204.715,204.685,204.695,667300000.0
2008-04-24 12:40:00,204.695,204.705,204.685,204.7,447800000.0
2008-04-24 12:41:00,204.7,204.725,204.675,204.725,641000000.0
2008-04-24 12:42:00,204.725,204.755,204.715,204.755,804600000.0
2008-04-24 12:43:00,204.755,204.765,204.725,204.735,596700000.0
2008-04-24 12:44:00,204.735,204.765,204.725,204.745,709100000.0
2008-04-24 12:45:00,204.745,204.745,204.715,204.715,1063000000.0
2008-04-24 12:46:00,204.715,204.785,204.715,204.76,780000000.0
2008-04-24 12:47:00,204.76,204.775,204.74,204.745,319500000.0
2008-04-24 12:48:00,204.745,204.765,204.735,204.74,455700000.0
2008-04-24 12:49:00,204.74,204.75,204.7,204.7,583900000.0
2008-04-24 12:50:00,204.7,204.7,204.62,204.64,816600000.0
2008-04-24 12:51:00,204.64,204.665,204.625,204.665,441200000.0
2008-04-24 12:52:00,204.665,204.675,204.645,204.66,281400000.0
2008-04-24 12:53:00,204.665,204.695,204.645,204.645,1012400000.0
2008-04-24 12:54:00,204.645,204.655,204.585,204.61,640800000.0
2008-04-24 12:55:00,204.61,204.62,204.535,204.565,759100000.0
2008-04-24 12:56:00,204.565,204.59,204.525,204.535,270000000.0
2008-04-24 12:57:00,204.535,204.545,204.43,204.485,270800000.0
2008-04-24 12:58:00,204.505,204.51,204.41,204.415,347800000.0
2008-04-24 12:59:00,204.425,204.465,204.405,204.44,409100000.0
2008-04-24 13:00:00,204.435,204.465,204.425,204.435,881600000.0
2008-04-24 13:01:00,204.435,204.47,204.395,204.4,383400000.0
2008-04-24 13:02:00,204.4,204.465,204.4,204.445,468700000.0
2008-04-24 13:03:00,204.445,204.5,204.445,204.5,252500000.0
2008-04-24 13:04:00,204.5,204.54,204.49,204.535,429300000.0
2008-04-24 13:05:00,204.535,204.59,204.515,204.545,497000000.0
2008-04-24 13:06:00,204.545,204.58,204.53,204.53,683900000.0
2008-04-24 13:07:00,204.53,204.545,204.435,204.435,646400000.0
2008-04-24 13:08:00,204.435,204.475,204.435,204.475,501700000.0
2008-04-24 13:09:00,204.475,204.495,204.455,204.465,336700000.0
2008-04-24 13:10:00,204.465,204.495,204.465,204.475,475200000.0
2008-04-24 13:11:00,204.475,204.475,204.445,204.46,309200000.0
2008-04-24 13:12:00,204.46,204.485,204.455,204.485,349100000.0
2008-04-24 13:13:00,204.485,204.485,204.425,204.435,505300000.0
2008-04-24 13:14:00,204.435,204.535,204.435,204.535,392200000.0
2008-04-24 13:15:00,204.535,204.555,204.515,204.535,281100000.0
2008-04-24 13:16:00,204.535,204.555,204.505,204.535,453700000.0
2008-04-24 13:17:00,204.535,204.535,204.465,204.485,996900000.0
2008-04-24 13:18:00,204.485,204.565,204.475,204.545,704900000.0
2008-04-24 13:19:00,204.545,204.615,204.545,204.615,382100000.0
2008-04-24 13:20:00,204.615,204.615,204.595,204.595,504100000.0
2008-04-24 13:21:00,204.595,204.645,204.54,204.645,291700000.0
2008-04-24 13:22:00,204.645,204.685,204.57,204.61,382500000.0
2008-04-24 13:23:00,204.61,204.615,204.545,204.565,288300000.0
2008-04-24 13:24:00,204.565,204.585,204.535,204.545,229200000.0
2008-04-24 13:25:00,204.545,204.545,204.525,204.535,260700000.0
2008-04-24 13:26:00,204.535,204.54,204.52,204.525,311600000.0
2008-04-24 13:27:00,204.525,204.535,204.525,204.525,979000000.0
2008-04-24 13:28:00,204.525,204.685,204.525,204.625,662500000.0
2008-04-24 13:29:00,204.615,204.615,204.555,204.59,770300000.0
2008-04-24 13:30:00,204.59,204.64,204.59,204.635,274800000.0
2008-04-24 13:31:00,204.62,204.655,204.595,204.635,436400000.0
2008-04-24 13:32:00,204.63,204.685,204.615,204.665,520000000.0
2008-04-24 13:33:00,204.665,204.675,204.655,204.675,221000000.0
2008-04-24 13:34:00,204.675,204.685,204.645,204.685,285300000.0
2008-04-24 13:35:00,204.685,204.705,204.67,204.67,249300000.0
2008-04-24 13:36:00,204.67,204.67,204.625,204.625,257800000.0
2008-04-24 13:37:00,204.625,204.625,204.535,204.605,238400000.0
2008-04-24 13:38:00,204.605,204.665,204.605,204.61,224500000.0
2008-04-24 13:39:00,204.61,204.61,204.525,204.535,711500000.0
2008-04-24 13:40:00,204.535,204.605,204.515,204.605,384500000.0
2008-04-24 13:41:00,204.605,204.605,204.47,204.475,387800000.0
2008-04-24 13:42:00,204.475,204.49,204.415,204.425,768400000.0
2008-04-24 13:43:00,204.425,204.465,204.425,204.465,580100000.0
2008-04-24 13:44:00,204.465,204.485,204.43,204.43,291000000.0
2008-04-24 13:45:00,204.43,204.44,204.41,204.435,686500000.0
2008-04-24 13:46:00,204.435,204.455,204.435,204.445,623600000.0
2008-04-24 13:47:00,204.445,204.525,204.445,204.5,556900000.0
2008-04-24 13:48:00,204.5,204.51,204.465,204.465,554700000.0
2008-04-24 13:49:00,204.465,204.485,204.415,204.465,624700000.0
2008-04-24 13:50:00,204.465,204.47,204.405,204.425,845400000.0
2008-04-24 13:51:00,204.425,204.455,204.425,204.44,286300000.0
2008-04-24 13:52:00,204.44,204.44,204.41,204.415,524000000.0
2008-04-24 13:53:00,204.415,204.42,204.285,204.29,388800000.0
2008-04-24 13:54:00,204.285,204.335,204.285,204.31,333500000.0
2008-04-24 13:55:00,204.31,204.325,204.285,204.29,414100000.0
2008-04-24 13:56:00,204.29,204.305,204.28,204.305,1138000000.0
2008-04-24 13:57:00,204.305,204.495,204.285,204.495,402100000.0
2008-04-24 13:58:00,204.495,204.585,204.495,204.565,414500000.0
2008-04-24 13:59:00,204.565,204.575,204.555,204.565,371700000.0
2008-04-24 14:00:00,204.565,204.585,204.565,204.565,217700000.0
2008-04-24 14:01:00,204.565,204.565,204.515,204.525,248900000.0
2008-04-24 14:02:00,204.525,204.535,204.475,204.475,479600000.0
2008-04-24 14:03:00,204.475,204.545,204.475,204.495,1249300000.0
2008-04-24 14:04:00,204.495,204.535,204.495,204.505,572600000.0
2008-04-24 14:05:00,204.505,204.535,204.505,204.515,491700000.0
2008-04-24 14:06:00,204.515,204.515,204.465,204.465,609400000.0
2008-04-24 14:07:00,204.465,204.47,204.41,204.425,358000000.0
2008-04-24 14:08:00,204.425,204.425,204.325,204.325,391900000.0
2008-04-24 14:09:00,204.32,204.345,204.26,204.275,456100000.0
2008-04-24 14:10:00,204.275,204.285,204.235,204.285,276800000.0
2008-04-24 14:11:00,204.285,204.33,204.24,204.255,485200000.0
2008-04-24 14:12:00,204.255,204.26,204.19,204.215,677700000.0
2008-04-24 14:13:00,204.215,204.225,204.165,204.205,573000000.0
2008-04-24 14:14:00,204.205,204.35,204.185,204.345,370200000.0
2008-04-24 14:15:00,204.335,204.34,204.245,204.275,315900000.0
2008-04-24 14:16:00,204.275,204.405,204.25,204.385,586800000.0
2008-04-24 14:17:00,204.385,204.42,204.36,204.405,358900000.0
2008-04-24 14:18:00,204.41,204.425,204.335,204.36,347800000.0
2008-04-24 14:19:00,204.36,204.375,204.335,204.355,469600000.0
2008-04-24 14:20:00,204.355,204.375,204.31,204.325,440600000.0
2008-04-24 14:21:00,204.325,204.325,204.23,204.245,373200000.0
2008-04-24 14:22:00,204.245,204.265,204.175,204.175,533900000.0
2008-04-24 14:23:00,204.175,204.21,204.17,204.205,485000000.0
2008-04-24 14:24:00,204.205,204.33,204.205,204.255,181600000.0
2008-04-24 14:25:00,204.255,204.27,204.195,204.195,217000000.0
2008-04-24 14:26:00,204.195,204.22,204.165,204.17,186300000.0
2008-04-24 14:27:00,204.17,204.3,204.165,204.195,218400000.0
2008-04-24 14:28:00,204.2,204.235,204.17,204.205,313300000.0
2008-04-24 14:29:00,204.21,204.405,204.21,204.265,315400000.0
2008-04-24 14:30:00,204.295,204.875,204.275,204.775,389600000.0
2008-04-24 14:31:00,204.775,204.835,204.695,204.825,355600000.0
2008-04-24 14:32:00,204.825,204.845,204.695,204.775,545800000.0
2008-04-24 14:33:00,204.775,204.915,204.775,204.85,290700000.0
2008-04-24 14:34:00,204.85,204.895,204.785,204.845,380800000.0
2008-04-24 14:35:00,204.845,204.865,204.705,204.725,324000000.0
2008-04-24 14:36:00,204.715,204.785,204.65,204.69,203600000.0
2008-04-24 14:37:00,204.7,204.775,204.655,204.775,374000000.0
2008-04-24 14:38:00,204.78,204.95,204.77,204.815,338700000.0
2008-04-24 14:39:00,204.815,204.895,204.805,204.835,274100000.0
2008-04-24 14:40:00,204.835,204.855,204.635,204.735,411700000.0
2008-04-24 14:41:00,204.735,204.835,204.69,204.82,278800000.0
2008-04-24 14:42:00,204.825,204.855,204.775,204.845,339100000.0
2008-04-24 14:43:00,204.845,204.995,204.845,204.955,295600000.0
2008-04-24 14:44:00,204.955,205.06,204.945,205.06,426300000.0
2008-04-24 14:45:00,205.055,205.155,204.97,204.975,470000000.0
2008-04-24 14:46:00,204.975,205.075,204.955,205.025,441900000.0
2008-04-24 14:47:00,205.01,205.045,204.935,204.955,547300000.0
2008-04-24 14:48:00,204.955,204.975,204.845,204.895,360500000.0
2008-04-24 14:49:00,204.905,204.935,204.815,204.935,434500000.0
2008-04-24 14:50:00,204.925,205.03,204.925,205.015,404300000.0
2008-04-24 14:51:00,205.015,205.055,204.99,205.015,519200000.0
2008-04-24 14:52:00,205.015,205.025,204.945,204.97,484500000.0
2008-04-24 14:53:00,204.97,205.015,204.88,204.905,362000000.0
2008-04-24 14:54:00,204.905,204.925,204.865,204.875,446600000.0
2008-04-24 14:55:00,204.87,204.895,204.785,204.875,530000000.0
2008-04-24 14:56:00,204.875,204.985,204.86,204.965,567100000.0
2008-04-24 14:57:00,204.965,204.985,204.925,204.95,494100000.0
2008-04-24 14:58:00,204.95,205.055,204.935,205.03,496200000.0
2008-04-24 14:59:00,205.04,205.065,205.025,205.045,278700000.0
2008-04-24 15:00:00,205.045,205.155,205.04,205.12,293500000.0
2008-04-24 15:01:00,205.12,205.135,205.065,205.065,354200000.0
2008-04-24 15:02:00,205.065,205.105,205.025,205.045,413100000.0
2008-04-24 15:03:00,205.045,205.205,205.045,205.165,457300000.0
2008-04-24 15:04:00,205.165,205.235,205.165,205.215,401600000.0
2008-04-24 15:05:00,205.215,205.265,205.175,205.195,578800000.0
2008-04-24 15:06:00,205.185,205.345,205.185,205.305,559000000.0
2008-04-24 15:07:00,205.28,205.375,205.255,205.355,336800000.0
2008-04-24 15:08:00,205.355,205.365,205.195,205.2,262000000.0
2008-04-24 15:09:00,205.2,205.255,205.1,205.235,328800000.0
2008-04-24 15:10:00,205.225,205.305,205.225,205.265,461400000.0
2008-04-24 15:11:00,205.265,205.285,205.225,205.265,496200000.0
2008-04-24 15:12:00,205.27,205.315,205.245,205.245,612600000.0
2008-04-24 15:13:00,205.245,205.255,205.195,205.245,433600000.0
2008-04-24 15:14:00,205.245,205.255,205.165,205.17,500400000.0
2008-04-24 15:15:00,205.165,205.355,205.145,205.285,409100000.0
2008-04-24 15:16:00,205.3,205.335,205.285,205.315,654300000.0
2008-04-24 15:17:00,205.315,205.335,205.07,205.115,359737500.0
2008-04-24 15:18:00,205.1,205.205,205.09,205.115,602900000.0
2008-04-24 15:19:00,205.115,205.165,205.1,205.165,496800000.0
2008-04-24 15:20:00,205.165,205.21,205.135,205.145,577000000.0
2008-04-24 15:21:00,205.14,205.22,205.115,205.22,548300000.0
2008-04-24 15:22:00,205.22,205.235,205.115,205.195,519200000.0
2008-04-24 15:23:00,205.195,205.34,205.18,205.305,352100000.0
2008-04-24 15:24:00,205.305,205.345,205.275,205.335,310100000.0
2008-04-24 15:25:00,205.335,205.355,205.26,205.295,263600000.0
2008-04-24 15:26:00,205.295,205.295,205.21,205.21,560500000.0
2008-04-24 15:27:00,205.215,205.245,205.13,205.235,450900000.0
2008-04-24 15:28:00,205.245,205.255,205.13,205.185,362700000.0
2008-04-24 15:29:00,205.205,205.295,205.195,205.235,249800000.0
2008-04-24 15:30:00,205.235,205.355,205.19,205.275,309000000.0
2008-04-24 15:31:00,205.275,205.295,205.2,205.265,284800000.0
2008-04-24 15:32:00,205.265,205.405,205.265,205.3,309400000.0
2008-04-24 15:33:00,205.3,205.405,205.3,205.365,584700000.0
2008-04-24 15:34:00,205.365,205.405,205.305,205.325,463200000.0
2008-04-24 15:35:00,205.335,205.36,205.235,205.245,233200000.0
2008-04-24 15:36:00,205.245,205.265,205.17,205.18,390300000.0
2008-04-24 15:37:00,205.185,205.225,205.165,205.215,308100000.0
2008-04-24 15:38:00,205.235,205.275,205.18,205.225,484900000.0
2008-04-24 15:39:00,205.225,205.245,205.14,205.14,617600000.0
2008-04-24 15:40:00,205.14,205.155,205.035,205.065,482700000.0
2008-04-24 15:41:00,205.065,205.085,205.03,205.055,765300000.0
2008-04-24 15:42:00,205.055,205.115,205.055,205.07,592700000.0
2008-04-24 15:43:00,205.07,205.125,205.065,205.125,678200000.0
2008-04-24 15:44:00,205.125,205.255,205.125,205.225,569200000.0
2008-04-24 15:45:00,205.235,205.295,205.205,205.275,398100000.0
2008-04-24 15:46:00,205.28,205.33,205.13,205.155,361700000.0
2008-04-24 15:47:00,205.165,205.195,205.075,205.135,303600000.0
2008-04-24 15:48:00,205.135,205.175,205.105,205.105,451100000.0
2008-04-24 15:49:00,205.105,205.12,205.06,205.07,418500000.0
2008-04-24 15:50:00,205.07,205.085,205.02,205.035,543200000.0
2008-04-24 15:51:00,205.035,205.12,205.03,205.085,366800000.0
2008-04-24 15:52:00,205.085,205.125,205.075,205.105,622400000.0
2008-04-24 15:53:00,205.105,205.195,205.105,205.18,372300000.0
2008-04-24 15:54:00,205.18,205.205,205.145,205.145,462400000.0
2008-04-24 15:55:00,205.145,205.165,205.04,205.065,318600000.0
2008-04-24 15:56:00,205.065,205.145,205.03,205.115,488000000.0
2008-04-24 15:57:00,205.115,205.125,205.075,205.1,311400000.0
2008-04-24 15:58:00,205.1,205.135,205.08,205.12,587500000.0
2008-04-24 15:59:00,205.12,205.285,205.12,205.285,528200000.0
2008-04-24 16:00:00,205.285,205.285,204.78,204.845,447600000.0
2008-04-24 16:01:00,204.865,205.035,204.865,205.01,324300000.0
2008-04-24 16:02:00,205.045,205.215,204.95,204.95,352000000.0
2008-04-24 16:03:00,204.95,205.085,204.9,204.9,482800000.0
2008-04-24 16:04:00,204.9,205.0,204.87,204.87,267800000.0
2008-04-24 16:05:00,204.85,204.88,204.765,204.78,343800000.0
2008-04-24 16:06:00,204.78,204.885,204.76,204.78,271300000.0
2008-04-24 16:07:00,204.785,204.85,204.725,204.75,336100000.0
2008-04-24 16:08:00,204.75,204.855,204.75,204.765,322300000.0
2008-04-24 16:09:00,204.745,204.785,204.725,204.755,308700000.0
2008-04-24 16:10:00,204.755,204.835,204.735,204.815,389000000.0
2008-04-24 16:11:00,204.82,205.0,204.79,204.99,287500000.0
2008-04-24 16:12:00,204.99,205.005,204.915,204.955,319500000.0
2008-04-24 16:13:00,204.955,204.995,204.795,204.825,287100000.0
2008-04-24 16:14:00,204.83,204.835,204.765,204.8,333700000.0
2008-04-24 16:15:00,204.8,204.835,204.775,204.825,368900000.0
2008-04-24 16:16:00,204.825,204.915,204.825,204.885,486600000.0
2008-04-24 16:17:00,204.885,204.915,204.855,204.87,557300000.0
2008-04-24 16:18:00,204.87,204.915,204.825,204.915,214100000.0
2008-04-24 16:19:00,204.915,204.935,204.865,204.925,326400000.0
2008-04-24 16:20:00,204.915,204.915,204.77,204.77,514700000.0
2008-04-24 16:21:00,204.785,204.83,204.705,204.74,209000000.0
2008-04-24 16:22:00,204.74,204.855,204.74,204.815,195200000.0
2008-04-24 16:23:00,204.815,204.835,204.765,204.785,749400000.0
2008-04-24 16:24:00,204.785,204.89,204.785,204.875,200400000.0
2008-04-24 16:25:00,204.875,204.875,204.805,204.805,288700000.0
2008-04-24 16:26:00,204.805,204.87,204.765,204.835,377800000.0
2008-04-24 16:27:00,204.835,204.925,204.76,204.82,272500000.0
2008-04-24 16:28:00,204.82,204.885,204.795,204.865,352700000.0
2008-04-24 16:29:00,204.865,204.905,204.835,204.905,427700000.0
2008-04-24 16:30:00,204.905,205.065,204.905,204.935,324700000.0
2008-04-24 16:31:00,204.93,204.935,204.845,204.855,539300000.0
2008-04-24 16:32:00,204.855,204.915,204.76,204.905,542100000.0
2008-04-24 16:33:00,204.915,204.965,204.875,204.895,458200000.0
2008-04-24 16:34:00,204.895,204.91,204.82,204.825,494300000.0
2008-04-24 16:35:00,204.825,204.875,204.775,204.775,477900000.0
2008-04-24 16:36:00,204.775,204.8,204.695,204.73,414300000.0
2008-04-24 16:37:00,204.73,204.825,204.715,204.755,377400000.0
2008-04-24 16:38:00,204.755,204.84,204.755,204.81,214400000.0
2008-04-24 16:39:00,204.81,204.855,204.735,204.78,374100000.0
2008-04-24 16:40:00,204.78,204.78,204.73,204.755,498700000.0
2008-04-24 16:41:00,204.755,204.825,204.755,204.81,408100000.0
2008-04-24 16:42:00,204.81,204.875,204.76,204.765,403800000.0
2008-04-24 16:43:00,204.765,204.815,204.725,204.745,431400000.0
2008-04-24 16:44:00,204.745,204.785,204.705,204.77,192500000.0
2008-04-24 16:45:00,204.77,204.785,204.695,204.75,197500000.0
2008-04-24 16:46:00,204.77,204.79,204.65,204.755,187600000.0
2008-04-24 16:47:00,204.765,204.775,204.73,204.765,166200000.0
2008-04-24 16:48:00,204.765,204.775,204.71,204.735,313100000.0
2008-04-24 16:49:00,204.735,204.785,204.73,204.735,755800000.0
2008-04-24 16:50:00,204.735,204.735,204.605,204.655,522600000.0
2008-04-24 16:51:00,204.635,204.74,204.635,204.665,473100000.0
2008-04-24 16:52:00,204.675,204.755,204.66,204.74,324100000.0
2008-04-24 16:53:00,204.735,204.765,204.675,204.745,252200000.0
2008-04-24 16:54:00,204.745,204.805,204.735,204.765,339600000.0
2008-04-24 16:55:00,204.765,204.845,204.725,204.84,214500000.0
2008-04-24 16:56:00,204.84,204.885,204.815,204.86,263600000.0
2008-04-24 16:57:00,204.865,204.885,204.835,204.855,320900000.0
2008-04-24 16:58:00,204.855,204.935,204.845,204.935,351400000.0
2008-04-24 16:59:00,204.935,205.185,204.915,205.185,270400000.0
2008-04-24 17:00:00,205.185,205.185,205.075,205.085,290800000.0
2008-04-24 17:01:00,205.085,205.155,205.065,205.15,217200000.0
2008-04-24 17:02:00,205.15,205.295,205.135,205.295,276700000.0
2008-04-24 17:03:00,205.295,205.305,205.205,205.245,182500000.0
2008-04-24 17:04:00,205.245,205.365,205.225,205.355,198000000.0
2008-04-24 17:05:00,205.345,205.405,205.305,205.345,193700000.0
2008-04-24 17:06:00,205.345,205.365,205.315,205.335,185400000.0
2008-04-24 17:07:00,205.335,205.385,205.305,205.325,207000000.0
2008-04-24 17:08:00,205.325,205.405,205.305,205.305,244400000.0
2008-04-24 17:09:00,205.305,205.355,205.285,205.3,243000000.0
2008-04-24 17:10:00,205.3,205.435,205.275,205.375,196700000.0
2008-04-24 17:11:00,205.375,205.385,205.325,205.345,246400000.0
2008-04-24 17:12:00,205.345,205.345,205.245,205.255,213800000.0
2008-04-24 17:13:00,205.255,205.295,205.17,205.295,266500000.0
2008-04-24 17:14:00,205.295,205.325,205.28,205.305,223300000.0
2008-04-24 17:15:00,205.305,205.395,205.305,205.38,215700000.0
2008-04-24 17:16:00,205.385,205.435,205.37,205.375,272000000.0
2008-04-24 17:17:00,205.375,205.445,205.345,205.37,213100000.0
2008-04-24 17:18:00,205.37,205.425,205.335,205.345,260800000.0
2008-04-24 17:19:00,205.345,205.345,205.275,205.295,208500000.0
2008-04-24 17:20:00,205.305,205.335,205.185,205.215,221000000.0
2008-04-24 17:21:00,205.215,205.305,205.215,205.22,231000000.0
2008-04-24 17:22:00,205.22,205.385,205.22,205.345,181700000.0
2008-04-24 17:23:00,205.345,205.365,205.295,205.305,221100000.0
2008-04-24 17:24:00,205.305,205.385,205.295,205.355,219500000.0
2008-04-24 17:25:00,205.34,205.415,205.335,205.365,220200000.0
2008-04-24 17:26:00,205.345,205.415,205.325,205.365,237800000.0
2008-04-24 17:27:00,205.375,205.445,205.355,205.375,260200000.0
2008-04-24 17:28:00,205.375,205.375,205.315,205.355,254600000.0
2008-04-24 17:29:00,205.355,205.465,205.355,205.385,262700000.0
2008-04-24 17:30:00,205.385,205.515,205.37,205.495,257700000.0
2008-04-24 17:31:00,205.495,205.495,205.415,205.435,196500000.0
2008-04-24 17:32:00,205.435,205.495,205.35,205.385,300700000.0
2008-04-24 17:33:00,205.385,205.445,205.295,205.445,348300000.0
2008-04-24 17:34:00,205.445,205.505,205.42,205.435,481400000.0
2008-04-24 17:35:00,205.435,205.585,205.405,205.565,344700000.0
2008-04-24 17:36:00,205.565,205.585,205.5,205.505,466400000.0
2008-04-24 17:37:00,205.505,205.585,205.495,205.565,429100000.0
2008-04-24 17:38:00,205.565,205.675,205.545,205.665,430800000.0
2008-04-24 17:39:00,205.665,205.675,205.575,205.585,348700000.0
2008-04-24 17:40:00,205.585,205.585,205.515,205.55,234800000.0
2008-04-24 17:41:00,205.55,205.615,205.535,205.545,245100000.0
2008-04-24 17:42:00,205.545,205.545,205.47,205.515,227400000.0
2008-04-24 17:43:00,205.515,205.565,205.485,205.565,212000000.0
2008-04-24 17:44:00,205.565,205.62,205.52,205.56,273400000.0
2008-04-24 17:45:00,205.56,205.635,205.555,205.59,246900000.0
2008-04-24 17:46:00,205.59,205.635,205.575,205.615,228100000.0
2008-04-24 17:47:00,205.625,205.645,205.6,205.64,240300000.0
2008-04-24 17:48:00,205.64,205.685,205.64,205.685,309700000.0
2008-04-24 17:49:00,205.685,205.735,205.645,205.665,261900000.0
2008-04-24 17:50:00,205.665,205.765,205.64,205.735,307200000.0
2008-04-24 17:51:00,205.735,205.795,205.725,205.755,279600000.0
2008-04-24 17:52:00,205.755,205.755,205.665,205.685,424300000.0
2008-04-24 17:53:00,205.685,205.695,205.605,205.615,439700000.0
2008-04-24 17:54:00,205.615,205.615,205.525,205.555,294000000.0
2008-04-24 17:55:00,205.555,205.555,205.51,205.535,219400000.0
2008-04-24 17:56:00,205.535,205.535,205.435,205.455,248000000.0
2008-04-24 17:57:00,205.455,205.465,205.4,205.425,254400000.0
2008-04-24 17:58:00,205.425,205.435,205.385,205.385,229100000.0
2008-04-24 17:59:00,205.385,205.445,205.37,205.43,446800000.0
2008-04-24 18:00:00,205.43,205.48,205.425,205.46,235400000.0
2008-04-24 18:01:00,205.46,205.46,205.41,205.45,167900000.0
2008-04-24 18:02:00,205.45,205.555,205.45,205.485,143300000.0
2008-04-24 18:03:00,205.485,205.57,205.475,205.555,204900000.0
2008-04-24 18:04:00,205.555,205.615,205.505,205.6,233100000.0
2008-04-24 18:05:00,205.6,205.6,205.515,205.6,201800000.0
2008-04-24 18:06:00,205.6,205.655,205.57,205.605,235400000.0
2008-04-24 18:07:00,205.61,205.64,205.59,205.62,189500000.0
2008-04-24 18:08:00,205.61,205.65,205.585,205.63,203700000.0
2008-04-24 18:09:00,205.63,205.645,205.59,205.61,184000000.0
2008-04-24 18:10:00,205.61,205.61,205.57,205.59,238600000.0
2008-04-24 18:11:00,205.59,205.645,205.59,205.645,252400000.0
2008-04-24 18:12:00,205.66,205.68,205.64,205.68,212600000.0
2008-04-24 18:13:00,205.68,205.76,205.68,205.72,197900000.0
2008-04-24 18:14:00,205.72,205.74,205.67,205.68,269200000.0
2008-04-24 18:15:00,205.68,205.76,205.68,205.74,221800000.0
2008-04-24 18:16:00,205.74,205.76,205.67,205.67,233100000.0
2008-04-24 18:17:00,205.67,205.72,205.66,205.66,308200000.0
2008-04-24 18:18:00,205.66,205.68,205.61,205.64,324400000.0
2008-04-24 18:19:00,205.64,205.7,205.62,205.7,299100000.0
2008-04-24 18:20:00,205.7,205.76,205.67,205.69,203000000.0
2008-04-24 18:21:00,205.69,205.72,205.63,205.68,227000000.0
2008-04-24 18:22:00,205.68,205.69,205.62,205.63,229100000.0
2008-04-24 18:23:00,205.63,205.63,205.57,205.62,229300000.0
2008-04-24 18:24:00,205.62,205.63,205.59,205.59,206600000.0
2008-04-24 18:25:00,205.59,205.62,205.54,205.59,191900000.0
2008-04-24 18:26:00,205.59,205.63,205.59,205.61,212200000.0
2008-04-24 18:27:00,205.61,205.61,205.54,205.54,163000000.0
2008-04-24 18:28:00,205.54,205.555,205.42,205.47,225400000.0
2008-04-24 18:29:00,205.47,205.5,205.415,205.5,173300000.0
2008-04-24 18:30:00,205.5,205.64,205.5,205.565,213200000.0
2008-04-24 18:31:00,205.565,205.595,205.55,205.57,288100000.0
2008-04-24 18:32:00,205.57,205.64,205.495,205.535,209900000.0
2008-04-24 18:33:00,205.535,205.6,205.535,205.575,225400000.0
2008-04-24 18:34:00,205.575,205.63,205.57,205.57,249600000.0
2008-04-24 18:35:00,205.57,205.6,205.52,205.54,252500000.0
2008-04-24 18:36:00,205.54,205.55,205.52,205.535,212700000.0
2008-04-24 18:37:00,205.53,205.595,205.52,205.59,251800000.0
2008-04-24 18:38:00,205.59,205.685,205.59,205.655,320500000.0
2008-04-24 18:39:00,205.655,205.705,205.655,205.68,414500000.0
2008-04-24 18:40:00,205.68,205.74,205.67,205.68,336500000.0
2008-04-24 18:41:00,205.68,205.78,205.68,205.77,256400000.0
2008-04-24 18:42:00,205.77,205.79,205.71,205.765,398400000.0
2008-04-24 18:43:00,205.765,205.855,205.765,205.79,431000000.0
2008-04-24 18:44:00,205.79,205.85,205.79,205.83,253200000.0
2008-04-24 18:45:00,205.83,205.855,205.77,205.78,185700000.0
2008-04-24 18:46:00,205.78,205.86,205.78,205.84,290300000.0
2008-04-24 18:47:00,205.84,205.84,205.77,205.77,211100000.0
2008-04-24 18:48:00,205.77,205.82,205.745,205.82,285600000.0
2008-04-24 18:49:00,205.82,205.84,205.78,205.785,287400000.0
2008-04-24 18:50:00,205.785,205.8,205.74,205.77,271900000.0
2008-04-24 18:51:00,205.77,205.77,205.72,205.74,236400000.0
2008-04-24 18:52:00,205.74,205.74,205.65,205.7,265600000.0
2008-04-24 18:53:00,205.7,205.75,205.69,205.71,199400000.0
2008-04-24 18:54:00,205.71,205.73,205.69,205.69,223200000.0
2008-04-24 18:55:00,205.69,205.82,205.67,205.8,256500000.0
2008-04-24 18:56:00,205.8,205.81,205.77,205.77,256900000.0
2008-04-24 18:57:00,205.77,205.83,205.72,205.72,260000000.0
2008-04-24 18:58:00,205.73,205.76,205.71,205.71,337500000.0
2008-04-24 18:59:00,205.71,205.74,205.69,205.73,249600000.0
2008-04-24 19:00:00,205.73,205.75,205.71,205.72,235500000.0
2008-04-24 19:01:00,205.72,205.805,205.68,205.78,203000000.0
2008-04-24 19:02:00,205.775,205.87,205.77,205.84,266700000.0
2008-04-24 19:03:00,205.84,205.86,205.8,205.86,267000000.0
2008-04-24 19:04:00,205.86,205.95,205.86,205.91,199700000.0
2008-04-24 19:05:00,205.91,205.91,205.76,205.77,217200000.0
2008-04-24 19:06:00,205.77,205.85,205.72,205.85,213500000.0
2008-04-24 19:07:00,205.85,205.9,205.83,205.9,243600000.0
2008-04-24 19:08:00,205.9,205.92,205.78,205.83,407300000.0
2008-04-24 19:09:00,205.83,205.83,205.7,205.7,238300000.0
2008-04-24 19:10:00,205.705,205.9,205.685,205.89,204100000.0
2008-04-24 19:11:00,205.89,205.89,205.815,205.86,228400000.0
2008-04-24 19:12:00,205.86,205.86,205.79,205.82,249600000.0
2008-04-24 19:13:00,205.82,205.85,205.775,205.8,262600000.0
2008-04-24 19:14:00,205.795,205.795,205.76,205.775,304300000.0
2008-04-24 19:15:00,205.775,205.785,205.74,205.75,368400000.0
2008-04-24 19:16:00,205.745,205.8,205.735,205.75,540200000.0
2008-04-24 19:17:00,205.75,205.76,205.74,205.74,396900000.0
2008-04-24 19:18:00,205.74,205.74,205.65,205.69,321400000.0
2008-04-24 19:19:00,205.705,205.73,205.63,205.67,236100000.0
2008-04-24 19:20:00,205.68,205.695,205.63,205.66,215200000.0
2008-04-24 19:21:00,205.66,205.76,205.66,205.76,186300000.0
2008-04-24 19:22:00,205.76,205.8,205.705,205.71,277800000.0
2008-04-24 19:23:00,205.71,205.71,205.62,205.62,187800000.0
2008-04-24 19:24:00,205.625,205.65,205.555,205.565,291300000.0
2008-04-24 19:25:00,205.565,205.61,205.55,205.565,273900000.0
2008-04-24 19:26:00,205.565,205.635,205.545,205.635,313600000.0
2008-04-24 19:27:00,205.635,205.71,205.585,205.695,284000000.0
2008-04-24 19:28:00,205.695,205.75,205.68,205.75,292000000.0
2008-04-24 19:29:00,205.75,205.75,205.68,205.715,209900000.0
2008-04-24 19:30:00,205.715,205.78,205.71,205.73,226300000.0
2008-04-24 19:31:00,205.73,205.75,205.705,205.71,205900000.0
2008-04-24 19:32:00,205.71,205.735,205.67,205.71,185200000.0
2008-04-24 19:33:00,205.71,205.71,205.62,205.635,193700000.0
2008-04-24 19:34:00,205.635,205.65,205.615,205.62,438600000.0
2008-04-24 19:35:00,205.62,205.65,205.555,205.555,199800000.0
2008-04-24 19:36:00,205.555,205.595,205.53,205.55,223700000.0
2008-04-24 19:37:00,205.55,205.615,205.515,205.56,228400000.0
2008-04-24 19:38:00,205.56,205.56,205.53,205.555,259500000.0
2008-04-24 19:39:00,205.555,205.57,205.51,205.52,222500000.0
2008-04-24 19:40:00,205.52,205.59,205.515,205.59,246200000.0
2008-04-24 19:41:00,205.59,205.62,205.54,205.59,203300000.0
2008-04-24 19:42:00,205.59,205.7,205.59,205.67,192500000.0
2008-04-24 19:43:00,205.67,205.675,205.6,205.605,264900000.0
2008-04-24 19:44:00,205.605,205.61,205.54,205.59,264500000.0
2008-04-24 19:45:00,205.59,205.59,205.52,205.535,206700000.0
2008-04-24 19:46:00,205.535,205.57,205.51,205.555,186200000.0
2008-04-24 19:47:00,205.555,205.59,205.55,205.555,301000000.0
2008-04-24 19:48:00,205.555,205.605,205.555,205.605,162400000.0
2008-04-24 19:49:00,205.595,205.625,205.56,205.59,278400000.0
2008-04-24 19:50:00,205.59,205.59,205.515,205.54,269600000.0
2008-04-24 19:51:00,205.54,205.565,205.525,205.555,192400000.0
2008-04-24 19:52:00,205.565,205.575,205.54,205.56,202000000.0
2008-04-24 19:53:00,205.56,205.57,205.505,205.535,293000000.0
2008-04-24 19:54:00,205.535,205.58,205.53,205.54,258800000.0
2008-04-24 19:55:00,205.54,205.6,205.5,205.59,233900000.0
2008-04-24 19:56:00,205.58,205.61,205.55,205.59,249900000.0
2008-04-24 19:57:00,205.59,205.64,205.59,205.64,346000000.0
2008-04-24 19:58:00,205.64,205.68,205.625,205.64,287800000.0
2008-04-24 19:59:00,205.64,205.64,205.6,205.61,475700000.0
2008-04-24 20:00:00,205.61,205.66,205.61,205.645,262700000.0
2008-04-24 20:01:00,205.645,205.645,205.595,205.61,266600000.0
2008-04-24 20:02:00,205.61,205.665,205.585,205.665,310700000.0
2008-04-24 20:03:00,205.665,205.68,205.65,205.66,328800000.0
2008-04-24 20:04:00,205.66,205.71,205.65,205.7,203400000.0
2008-04-24 20:05:00,205.7,205.715,205.7,205.715,153300000.0
2008-04-24 20:06:00,205.715,205.75,205.71,205.725,189900000.0
2008-04-24 20:07:00,205.725,205.725,205.675,205.675,187700000.0
2008-04-24 20:08:00,205.675,205.68,205.65,205.67,239300000.0
2008-04-24 20:09:00,205.67,205.67,205.64,205.64,249600000.0
2008-04-24 20:10:00,205.64,205.64,205.635,205.64,263000000.0
2008-04-24 20:11:00,205.64,205.65,205.59,205.65,261400000.0
2008-04-24 20:12:00,205.65,205.7,205.65,205.69,298200000.0
2008-04-24 20:13:00,205.69,205.72,205.665,205.72,261400000.0
2008-04-24 20:14:00,205.72,205.74,205.69,205.74,238800000.0
2008-04-24 20:15:00,205.75,205.8,205.75,205.8,242300000.0
2008-04-24 20:16:00,205.8,205.82,205.8,205.81,257300000.0
2008-04-24 20:17:00,205.81,205.83,205.81,205.83,102600000.0
2008-04-24 20:18:00,205.83,205.89,205.83,205.89,230800000.0
2008-04-24 20:19:00,205.89,205.91,205.84,205.87,230300000.0
2008-04-24 20:20:00,205.87,205.9,205.85,205.88,240000000.0
2008-04-24 20:21:00,205.88,205.92,205.86,205.91,245000000.0
2008-04-24 20:22:00,205.91,205.92,205.855,205.9,241800000.0
2008-04-24 20:23:00,205.9,205.98,205.89,205.93,231300000.0
2008-04-24 20:24:00,205.93,205.98,205.91,205.97,262900000.0
2008-04-24 20:25:00,205.97,205.97,205.92,205.92,268300000.0
2008-04-24 20:26:00,205.92,205.92,205.85,205.88,249200000.0
2008-04-24 20:27:00,205.88,205.89,205.855,205.88,225200000.0
2008-04-24 20:28:00,205.88,205.9,205.88,205.89,290500000.0
2008-04-24 20:29:00,205.89,205.91,205.85,205.9,269800000.0
2008-04-24 20:30:00,205.9,205.91,205.84,205.87,253300000.0
2008-04-24 20:31:00,205.87,205.92,205.87,205.89,260800000.0
2008-04-24 20:32:00,205.89,205.93,205.88,205.89,239800000.0
2008-04-24 20:33:00,205.89,205.91,205.85,205.87,254400000.0
2008-04-24 20:34:00,205.87,205.89,205.87,205.89,229500000.0
2008-04-24 20:35:00,205.89,205.94,205.89,205.94,244000000.0
2008-04-24 20:36:00,205.94,205.96,205.9,205.9,244400000.0
2008-04-24 20:37:00,205.9,205.92,205.835,205.85,230200000.0
2008-04-24 20:38:00,205.85,205.85,205.765,205.83,254200000.0
2008-04-24 20:39:00,205.83,205.85,205.79,205.79,281100000.0
2008-04-24 20:40:00,205.79,205.8,205.735,205.775,255300000.0
2008-04-24 20:41:00,205.775,205.775,205.74,205.75,250100000.0
2008-04-24 20:42:00,205.75,205.8,205.75,205.78,256000000.0
2008-04-24 20:43:00,205.78,205.82,205.745,205.75,259100000.0
2008-04-24 20:44:00,205.75,205.91,205.75,205.91,252600000.0
2008-04-24 20:45:00,205.91,205.95,205.885,205.93,225300000.0
2008-04-24 20:46:00,205.93,206.0,205.91,205.955,247700000.0
2008-04-24 20:47:00,205.95,206.02,205.92,205.94,262200000.0
2008-04-24 20:48:00,205.94,205.95,205.92,205.935,253600000.0
2008-04-24 20:49:00,205.935,205.97,205.93,205.935,252400000.0
2008-04-24 20:50:00,205.935,205.97,205.91,205.95,255500000.0
2008-04-24 20:51:00,205.95,205.97,205.92,205.95,290000000.0
2008-04-24 20:52:00,205.95,205.97,205.915,205.93,220200000.0
2008-04-24 20:53:00,205.935,205.95,205.895,205.92,248700000.0
2008-04-24 20:54:00,205.92,205.96,205.89,205.96,291100000.0
2008-04-24 20:55:00,205.96,206.045,205.96,206.04,232800000.0
2008-04-24 20:56:00,206.04,206.07,206.02,206.07,286700000.0
2008-04-24 20:57:00,206.07,206.095,206.04,206.06,231100000.0
2008-04-24 20:58:00,206.06,206.14,206.06,206.14,251900000.0
2008-04-24 20:59:00,206.14,206.14,206.11,206.135,270300000.0
2008-04-24 21:00:00,206.135,206.14,206.05,206.09,162800000.0
2008-04-24 21:01:00,206.09,206.09,206.045,206.065,220100000.0
2008-04-24 21:02:00,206.07,206.1,206.045,206.045,181200000.0
2008-04-24 21:03:00,206.045,206.07,206.01,206.01,176700000.0
2008-04-24 21:04:00,206.01,206.01,205.97,205.99,257600000.0
2008-04-24 21:05:00,205.99,206.0,205.925,205.94,254300000.0
2008-04-24 21:06:00,205.94,205.98,205.92,205.96,229500000.0
2008-04-24 21:07:00,205.96,206.02,205.95,205.98,260100000.0
2008-04-24 21:08:00,205.98,206.07,205.97,206.045,210400000.0
2008-04-24 21:09:00,206.045,206.1,206.02,206.08,227900000.0
2008-04-24 21:10:00,206.08,206.085,206.06,206.06,311500000.0
2008-04-24 21:11:00,206.06,206.11,206.06,206.11,278700000.0
2008-04-24 21:12:00,206.11,206.14,206.08,206.1,271400000.0
2008-04-24 21:13:00,206.1,206.12,206.09,206.11,239600000.0
2008-04-24 21:14:00,206.11,206.12,206.08,206.11,453600000.0
2008-04-24 21:15:00,206.11,206.13,206.07,206.09,215000000.0
2008-04-24 21:16:00,206.1,206.1,206.005,206.015,183200000.0
2008-04-24 21:17:00,206.015,206.055,206.005,206.045,186000000.0
2008-04-24 21:18:00,206.045,206.065,206.025,206.025,184800000.0
2008-04-24 21:19:00,206.025,206.05,205.99,206.035,203900000.0
2008-04-24 21:20:00,206.035,206.05,205.995,206.01,188800000.0
2008-04-24 21:21:00,206.01,206.035,205.975,205.985,236000000.0
2008-04-24 21:22:00,205.985,206.02,205.93,205.95,242200000.0
2008-04-24 21:23:00,205.95,205.98,205.925,205.965,206800000.0
2008-04-24 21:24:00,205.965,205.97,205.96,205.96,248600000.0
2008-04-24 21:25:00,205.96,205.97,205.95,205.95,279200000.0
2008-04-24 21:26:00,205.95,205.97,205.95,205.965,245600000.0
2008-04-24 21:27:00,205.965,205.98,205.96,205.96,269600000.0
2008-04-24 21:28:00,205.96,206.03,205.96,206.0,232400000.0
2008-04-24 21:29:00,206.0,206.02,205.99,205.99,244000000.0
2008-04-24 21:30:00,205.99,206.03,205.98,206.01,248800000.0
2008-04-24 21:31:00,206.01,206.01,205.975,205.99,276200000.0
2008-04-24 21:32:00,205.99,205.99,205.96,205.975,254400000.0
2008-04-24 21:33:00,205.975,205.99,205.94,205.95,242400000.0
2008-04-24 21:34:00,205.95,205.96,205.94,205.96,256400000.0
2008-04-24 21:35:00,205.96,205.98,205.89,205.93,250400000.0
2008-04-24 21:36:00,205.93,205.96,205.92,205.92,241400000.0
2008-04-24 21:37:00,205.92,205.95,205.92,205.94,260700000.0
2008-04-24 21:38:00,205.94,205.95,205.925,205.94,266000000.0
2008-04-24 21:39:00,205.94,205.96,205.935,205.94,305400000.0
2008-04-24 21:40:00,205.94,205.97,205.94,205.97,282800000.0
2008-04-24 21:41:00,205.97,206.0,205.95,205.96,269400000.0
2008-04-24 21:42:00,205.96,205.97,205.93,205.96,273200000.0
2008-04-24 21:43:00,205.96,205.96,205.81,205.84,263200000.0
2008-04-24 21:44:00,205.84,205.875,205.83,205.87,305600000.0
2008-04-24 21:45:00,205.87,205.87,205.835,205.86,243800000.0
2008-04-24 21:46:00,205.86,205.86,205.825,205.83,244700000.0
2008-04-24 21:47:00,205.83,205.85,205.795,205.81,321600000.0
2008-04-24 21:48:00,205.81,205.81,205.795,205.81,291200000.0
2008-04-24 21:49:00,205.81,205.82,205.78,205.81,265200000.0
2008-04-24 21:50:00,205.81,205.84,205.79,205.83,246500000.0
2008-04-24 21:51:00,205.83,205.86,205.82,205.86,299100000.0
2008-04-24 21:52:00,205.86,205.86,205.83,205.83,294600000.0
2008-04-24 21:53:00,205.83,205.86,205.82,205.86,231900000.0
2008-04-24 21:54:00,205.87,205.9,205.85,205.85,281500000.0
2008-04-24 21:55:00,205.85,205.87,205.85,205.85,287000000.0
2008-04-24 21:56:00,205.85,205.89,205.83,205.85,267800000.0
2008-04-24 21:57:00,205.85,205.88,205.85,205.85,271200000.0
2008-04-24 21:58:00,205.85,205.87,205.8,205.81,256500000.0
2008-04-24 21:59:00,205.83,205.85,205.78,205.83,258900000.0
2008-04-24 22:00:00,205.83,205.83,205.77,205.8,227900000.0
2008-04-24 22:01:00,205.8,205.81,205.735,205.785,268600000.0
2008-04-24 22:02:00,205.785,205.83,205.78,205.8,278100000.0
2008-04-24 22:03:00,205.8,205.8,205.735,205.745,326700000.0
2008-04-24 22:04:00,205.745,205.77,205.735,205.77,317500000.0
2008-04-24 22:05:00,205.77,205.81,205.77,205.8,285800000.0
2008-04-24 22:06:00,205.8,205.84,205.79,205.84,256600000.0
2008-04-24 22:07:00,205.84,205.84,205.77,205.79,267900000.0
2008-04-24 22:08:00,205.79,205.81,205.765,205.8,251100000.0
2008-04-24 22:09:00,205.8,205.805,205.795,205.8,247600000.0
2008-04-24 22:10:00,205.8,205.83,205.78,205.8,227000000.0
2008-04-24 22:11:00,205.8,205.815,205.8,205.81,220200000.0
2008-04-24 22:12:00,205.81,205.885,205.81,205.87,221400000.0
2008-04-24 22:13:00,205.87,205.875,205.86,205.875,201900000.0
2008-04-24 22:14:00,205.875,205.93,205.86,205.93,258500000.0
2008-04-24 22:15:00,205.93,205.94,205.905,205.93,248500000.0
2008-04-24 22:16:00,205.93,205.96,205.9,205.91,256000000.0
2008-04-24 22:17:00,205.91,205.92,205.865,205.91,200400000.0
2008-04-24 22:18:00,205.91,205.93,205.88,205.905,315100000.0
2008-04-24 22:19:00,205.905,205.92,205.87,205.875,278100000.0
2008-04-24 22:20:00,205.875,205.895,205.875,205.895,205200000.0
2008-04-24 22:21:00,205.895,205.895,205.81,205.81,295000000.0
2008-04-24 22:22:00,205.81,205.845,205.81,205.83,297600000.0
2008-04-24 22:23:00,205.83,205.845,205.815,205.825,302400000.0
2008-04-24 22:24:00,205.825,205.86,205.805,205.85,456500000.0
2008-04-24 22:25:00,205.85,205.86,205.815,205.82,328500000.0
2008-04-24 22:26:00,205.82,205.83,205.805,205.83,363100000.0
2008-04-24 22:27:00,205.83,205.835,205.83,205.835,240600000.0
2008-04-24 22:28:00,205.835,205.835,205.74,205.775,209300000.0
2008-04-24 22:29:00,205.78,205.915,205.77,205.91,229700000.0
2008-04-24 22:30:00,205.91,205.92,205.87,205.87,258100000.0
2008-04-24 22:31:00,205.87,205.92,205.87,205.905,292800000.0
2008-04-24 22:32:00,205.905,205.915,205.875,205.89,217600000.0
2008-04-24 22:33:00,205.89,205.895,205.865,205.865,209800000.0
2008-04-24 22:34:00,205.865,205.935,205.865,205.91,234200000.0
2008-04-24 22:35:00,205.91,205.92,205.895,205.91,247600000.0
2008-04-24 22:36:00,205.92,205.95,205.9,205.92,281800000.0
2008-04-24 22:37:00,205.92,205.95,205.92,205.94,416200000.0
2008-04-24 22:38:00,205.94,205.94,205.82,205.88,252600000.0
2008-04-24 22:39:00,205.88,205.89,205.81,205.85,424200000.0
2008-04-24 22:40:00,205.85,205.85,205.845,205.85,997200000.0
2008-04-24 22:41:00,205.85,205.86,205.85,205.86,279200000.0
2008-04-24 22:42:00,205.86,205.87,205.84,205.84,244800000.0
2008-04-24 22:43:00,205.84,205.84,205.8,205.805,618600000.0
2008-04-24 22:44:00,205.805,205.83,205.805,205.82,947400000.0
2008-04-24 22:45:00,205.82,205.86,205.81,205.86,451100000.0
2008-04-24 22:46:00,205.86,205.895,205.835,205.89,240200000.0
2008-04-24 22:47:00,205.89,205.89,205.85,205.86,324800000.0
2008-04-24 22:48:00,205.86,205.915,205.86,205.865,420200000.0
2008-04-24 22:49:00,205.865,205.875,205.84,205.84,238800000.0
2008-04-24 22:50:00,205.84,205.86,205.805,205.82,200400000.0
2008-04-24 22:51:00,205.82,205.82,205.75,205.755,198100000.0
2008-04-24 22:52:00,205.755,205.825,205.75,205.795,348600000.0
2008-04-24 22:53:00,205.795,205.795,205.77,205.78,285400000.0
2008-04-24 22:54:00,205.78,205.84,205.78,205.81,275700000.0
2008-04-24 22:55:00,205.81,205.84,205.81,205.84,285200000.0
2008-04-24 22:56:00,205.84,205.84,205.82,205.82,270400000.0
2008-04-24 22:57:00,205.82,205.82,205.805,205.805,247000000.0
2008-04-24 22:58:00,205.805,205.805,205.805,205.805,211800000.0
2008-04-24 22:59:00,205.805,205.805,205.805,205.805,199800000.0
2008-04-24 23:00:00,205.805,205.805,205.63,205.66,1071000000.0
2008-04-24 23:01:00,205.66,205.73,205.63,205.67,1305600000.0
2008-04-24 23:02:00,205.67,205.67,205.67,205.67,580000000.0
2008-04-24 23:03:00,205.677,205.724,205.632,205.693,266200000.0
2008-04-24 23:04:00,205.675,205.675,205.655,205.675,190800000.0
2008-04-24 23:05:00,205.675,205.675,205.645,205.645,198000000.0
2008-04-24 23:06:00,205.645,205.67,205.645,205.655,196200000.0
2008-04-24 23:07:00,205.655,205.67,205.645,205.655,210000000.0
2008-04-24 23:08:00,205.655,205.7,205.625,205.67,202800000.0
2008-04-24 23:09:00,205.67,205.715,205.665,205.69,200200000.0
2008-04-24 23:10:00,205.69,205.69,205.68,205.69,201400000.0
2008-04-24 23:11:00,205.69,205.69,205.675,205.685,199200000.0
2008-04-24 23:12:00,205.685,205.69,205.66,205.66,199200000.0
2008-04-24 23:13:00,205.66,205.68,205.645,205.67,199800000.0
2008-04-24 23:14:00,205.67,205.69,205.67,205.69,194400000.0
2008-04-24 23:15:00,205.69,205.695,205.68,205.685,199200000.0
2008-04-24 23:16:00,205.685,205.74,205.685,205.74,190800000.0
2008-04-24 23:17:00,205.74,205.74,205.74,205.74,196200000.0
2008-04-24 23:18:00,205.74,205.74,205.725,205.735,184800000.0
2008-04-24 23:19:00,205.735,205.74,205.73,205.73,199800000.0
2008-04-24 23:20:00,205.73,205.73,205.715,205.73,191400000.0
2008-04-24 23:21:00,205.73,205.73,205.72,205.725,202800000.0
2008-04-24 23:22:00,205.725,205.725,205.7,205.7,670800000.0
2008-04-24 23:23:00,205.7,205.73,205.7,205.73,849600000.0
2008-04-24 23:24:00,205.73,205.73,205.64,205.64,1224800000.0
2008-04-24 23:25:00,205.64,205.69,205.64,205.69,1132000000.0
2008-04-24 23:26:00,205.69,205.69,205.69,205.69,849600000.0
2008-04-24 23:27:00,205.69,205.7,205.68,205.69,856800000.0
2008-04-24 23:28:00,205.69,205.72,205.69,205.72,832100000.0
2008-04-24 23:29:00,205.72,205.73,205.71,205.73,937400000.0
2008-04-24 23:30:00,205.73,205.84,205.715,205.805,595200000.0
2008-04-24 23:31:00,205.805,205.805,205.805,205.805,205200000.0
2008-04-24 23:32:00,205.805,205.82,205.74,205.74,687700000.0
2008-04-24 23:33:00,205.74,205.74,205.74,205.74,1453600000.0
2008-04-24 23:34:00,205.74,205.79,205.74,205.79,1152600000.0
2008-04-24 23:35:00,205.79,205.79,205.79,205.79,205200000.0
2008-04-24 23:36:00,205.79,205.9,205.775,205.89,626200000.0
2008-04-24 23:37:00,205.89,205.89,205.82,205.82,785400000.0
2008-04-24 23:38:00,205.82,205.82,205.8,205.81,742800000.0
2008-04-24 23:39:00,205.81,205.85,205.79,205.81,666400000.0
2008-04-24 23:40:00,205.81,205.82,205.81,205.82,823200000.0
2008-04-24 23:41:00,205.82,205.865,205.82,205.865,735000000.0
2008-04-24 23:42:00,205.865,205.89,205.835,205.89,570900000.0
2008-04-24 23:43:00,205.89,205.9,205.87,205.88,896400000.0
2008-04-24 23:44:00,205.88,205.92,205.82,205.84,233200000.0
2008-04-24 23:45:00,205.85,205.85,205.835,205.835,210000000.0
2008-04-24 23:46:00,205.835,205.875,205.81,205.835,207000000.0
2008-04-24 23:47:00,205.835,205.85,205.78,205.81,202800000.0
2008-04-24 23:48:00,205.81,205.81,205.755,205.79,202800000.0
2008-04-24 23:49:00,205.79,205.79,205.78,205.785,214200000.0
2008-04-24 23:50:00,205.785,205.795,205.77,205.77,211800000.0
2008-04-24 23:51:00,205.76,205.76,205.69,205.705,214800000.0
2008-04-24 23:52:00,205.705,205.705,205.695,205.695,216000000.0
2008-04-24 23:53:00,205.695,205.755,205.6,205.715,210500000.0
2008-04-24 23:54:00,205.715,205.76,205.715,205.73,204600000.0
2008-04-24 23:55:00,205.73,205.73,205.715,205.715,216600000.0
2008-04-24 23:56:00,205.715,205.73,205.715,205.725,216000000.0
2008-04-24 23:57:00,205.725,205.73,205.705,205.705,207600000.0
2008-04-24 23:58:00,205.705,205.705,205.65,205.66,842200000.0
2008-04-24 23:59:00,205.66,205.67,205.66,205.67,872800000.0
2008-04-25 00:00:00,205.67,205.71,205.63,205.71,875200000.0
2008-04-25 00:01:00,205.71,205.72,205.71,205.71,841500000.0
2008-04-25 00:02:00,205.71,205.71,205.68,205.68,830500000.0
2008-04-25 00:03:00,205.68,205.7,205.65,205.66,831600000.0
2008-04-25 00:04:00,205.66,205.74,205.66,205.72,954900000.0
2008-04-25 00:05:00,205.72,205.72,205.69,205.7,934900000.0
2008-04-25 00:06:00,205.7,205.74,205.67,205.73,745700000.0
2008-04-25 00:07:00,205.73,205.77,205.73,205.73,494900000.0
2008-04-25 00:08:00,205.73,205.74,205.72,205.73,585700000.0
2008-04-25 00:09:00,205.73,205.73,205.69,205.73,1091000000.0
2008-04-25 00:10:00,205.73,205.73,205.69,205.7,651200000.0
2008-04-25 00:11:00,205.7,205.7,205.69,205.69,1226400000.0
2008-04-25 00:12:00,205.69,205.71,205.69,205.705,398400000.0
2008-04-25 00:13:00,205.705,205.735,205.705,205.705,205200000.0
2008-04-25 00:14:00,205.7,205.7,205.66,205.68,244000000.0
2008-04-25 00:15:00,205.68,205.69,205.64,205.65,491400000.0
2008-04-25 00:16:00,205.65,205.675,205.64,205.67,226600000.0
2008-04-25 00:17:00,205.67,205.67,205.66,205.66,276000000.0
2008-04-25 00:18:00,205.66,205.685,205.62,205.67,268600000.0
2008-04-25 00:19:00,205.67,205.69,205.66,205.66,403600000.0
2008-04-25 00:20:00,205.66,205.68,205.66,205.675,404600000.0
2008-04-25 00:21:00,205.675,205.675,205.675,205.675,214800000.0
2008-04-25 00:22:00,205.675,205.68,205.655,205.66,201600000.0
2008-04-25 00:23:00,205.66,205.67,205.65,205.65,216400000.0
2008-04-25 00:24:00,205.65,205.65,205.645,205.645,211200000.0
2008-04-25 00:25:00,205.645,205.66,205.63,205.66,201000000.0
2008-04-25 00:26:00,205.66,205.66,205.645,205.645,222000000.0
2008-04-25 00:27:00,205.645,205.675,205.645,205.675,222000000.0
2008-04-25 00:28:00,205.675,205.69,205.675,205.685,212600000.0
2008-04-25 00:29:00,205.685,205.715,205.685,205.71,207600000.0
2008-04-25 00:30:00,205.71,205.76,205.69,205.72,242600000.0
2008-04-25 00:31:00,205.72,205.725,205.72,205.725,235800000.0
2008-04-25 00:32:00,205.725,205.73,205.725,205.725,211200000.0
2008-04-25 00:33:00,205.725,205.725,205.715,205.725,212400000.0
2008-04-25 00:34:00,205.725,205.73,205.715,205.715,202800000.0
2008-04-25 00:35:00,205.715,205.715,205.71,205.71,215400000.0
2008-04-25 00:36:00,205.71,205.72,205.705,205.72,236400000.0
2008-04-25 00:37:00,205.72,205.72,205.72,205.72,220200000.0
2008-04-25 00:38:00,205.72,205.72,205.72,205.72,216000000.0
2008-04-25 00:39:00,205.72,205.775,205.72,205.77,218800000.0
2008-04-25 00:40:00,205.77,205.795,205.77,205.78,228200000.0
2008-04-25 00:41:00,205.78,205.78,205.77,205.77,217600000.0
2008-04-25 00:42:00,205.77,205.78,205.765,205.78,220800000.0
2008-04-25 00:43:00,205.78,205.78,205.765,205.765,257900000.0
2008-04-25 00:44:00,205.765,205.765,205.76,205.76,209400000.0
2008-04-25 00:45:00,205.76,205.76,205.755,205.755,208200000.0
2008-04-25 00:46:00,205.755,205.755,205.74,205.74,373600000.0
2008-04-25 00:47:00,205.74,205.745,205.7,205.71,299300000.0
2008-04-25 00:48:00,205.71,205.73,205.71,205.73,1083200000.0
2008-04-25 00:49:00,205.73,205.73,205.73,205.73,414000000.0
2008-04-25 00:50:00,205.73,205.73,205.73,205.73,481200000.0
2008-04-25 00:51:00,205.73,205.73,205.725,205.73,1107200000.0
2008-04-25 00:52:00,205.73,205.73,205.73,205.73,1255200000.0
2008-04-25 00:53:00,205.73,205.74,205.73,205.73,1340800000.0
2008-04-25 00:54:00,205.73,205.73,205.73,205.73,1313200000.0
2008-04-25 00:55:00,205.73,205.73,205.66,205.66,898400000.0
2008-04-25 00:56:00,205.65,205.66,205.64,205.66,778900000.0
2008-04-25 00:57:00,205.66,205.66,205.56,205.56,543800000.0
2008-04-25 00:58:00,205.56,205.58,205.55,205.58,419200000.0
2008-04-25 00:59:00,205.58,205.61,205.58,205.6,999200000.0
2008-04-25 01:00:00,205.6,205.6,205.59,205.6,1164800000.0
2008-04-25 01:01:00,205.6,205.64,205.6,205.64,845600000.0
2008-04-25 01:02:00,205.63,205.66,205.63,205.64,800500000.0
2008-04-25 01:03:00,205.64,205.64,205.64,205.64,841600000.0
2008-04-25 01:04:00,205.64,205.64,205.64,205.64,697400000.0
2008-04-25 01:05:00,205.64,205.65,205.64,205.65,1005200000.0
2008-04-25 01:06:00,205.65,205.65,205.63,205.635,444000000.0
2008-04-25 01:07:00,205.635,205.71,205.635,205.71,418400000.0
2008-04-25 01:08:00,205.71,205.71,205.705,205.71,419300000.0
2008-04-25 01:09:00,205.71,205.71,205.705,205.71,604400000.0
2008-04-25 01:10:00,205.71,205.71,205.66,205.66,321600000.0
2008-04-25 01:11:00,205.66,205.66,205.66,205.66,284800000.0
2008-04-25 01:12:00,205.66,205.67,205.65,205.67,371200000.0
2008-04-25 01:13:00,205.67,205.69,205.64,205.65,377000000.0
2008-04-25 01:14:00,205.65,205.66,205.59,205.59,557200000.0
2008-04-25 01:15:00,205.59,205.66,205.59,205.6,281400000.0
2008-04-25 01:16:00,205.6,205.68,205.6,205.68,367000000.0
2008-04-25 01:17:00,205.66,205.68,205.66,205.68,540600000.0
2008-04-25 01:18:00,205.68,205.74,205.68,205.74,520200000.0
2008-04-25 01:19:00,205.74,205.75,205.7,205.72,245500000.0
2008-04-25 01:20:00,205.72,205.73,205.69,205.69,281800000.0
2008-04-25 01:21:00,205.69,205.73,205.69,205.73,595400000.0
2008-04-25 01:22:00,205.73,205.83,205.72,205.78,324700000.0
2008-04-25 01:23:00,205.78,205.79,205.78,205.79,216100000.0
2008-04-25 01:24:00,205.79,205.81,205.79,205.79,531400000.0
2008-04-25 01:25:00,205.8,205.82,205.79,205.82,435000000.0
2008-04-25 01:26:00,205.82,205.82,205.78,205.78,332600000.0
2008-04-25 01:27:00,205.78,205.84,205.78,205.81,337800000.0
2008-04-25 01:28:00,205.81,205.82,205.81,205.81,493600000.0
2008-04-25 01:29:00,205.81,205.82,205.78,205.78,379500000.0
2008-04-25 01:30:00,205.78,205.79,205.68,205.71,210300000.0
2008-04-25 01:31:00,205.71,205.74,205.7,205.74,215700000.0
2008-04-25 01:32:00,205.74,205.83,205.69,205.81,219200000.0
2008-04-25 01:33:00,205.81,205.83,205.8,205.81,195600000.0
2008-04-25 01:34:00,205.81,205.85,205.8,205.81,241600000.0
2008-04-25 01:35:00,205.81,205.82,205.79,205.81,323800000.0
2008-04-25 01:36:00,205.81,205.81,205.81,205.81,346600000.0
2008-04-25 01:37:00,205.81,205.82,205.805,205.81,423800000.0
2008-04-25 01:38:00,205.81,205.82,205.805,205.81,942000000.0
2008-04-25 01:39:00,205.81,205.81,205.805,205.805,467200000.0
2008-04-25 01:40:00,205.805,205.805,205.78,205.79,892100000.0
2008-04-25 01:41:00,205.79,205.79,205.79,205.79,950700000.0
2008-04-25 01:42:00,205.79,205.79,205.74,205.76,331100000.0
2008-04-25 01:43:00,205.76,205.76,205.75,205.75,1068200000.0
2008-04-25 01:44:00,205.75,205.76,205.75,205.76,638000000.0
2008-04-25 01:45:00,205.76,205.77,205.76,205.76,404600000.0
2008-04-25 01:46:00,205.76,205.76,205.73,205.73,331400000.0
2008-04-25 01:47:00,205.73,205.73,205.71,205.71,414800000.0
2008-04-25 01:48:00,205.71,205.71,205.7,205.71,524800000.0
2008-04-25 01:49:00,205.71,205.72,205.69,205.7,457000000.0
2008-04-25 01:50:00,205.7,205.73,205.7,205.72,729600000.0
2008-04-25 01:51:00,205.72,205.77,205.715,205.76,509300000.0
2008-04-25 01:52:00,205.76,205.77,205.74,205.74,1002700000.0
2008-04-25 01:53:00,205.74,205.77,205.74,205.75,1585600000.0
2008-04-25 01:54:00,205.75,205.83,205.75,205.81,1449300000.0
2008-04-25 01:55:00,205.81,205.81,205.79,205.79,552000000.0
2008-04-25 01:56:00,205.79,205.84,205.79,205.83,1193700000.0
2008-04-25 01:57:00,205.83,205.84,205.81,205.81,625300000.0
2008-04-25 01:58:00,205.81,205.82,205.78,205.82,693600000.0
2008-04-25 01:59:00,205.84,205.84,205.81,205.83,412800000.0
2008-04-25 02:00:00,205.83,205.84,205.81,205.84,245900000.0
2008-04-25 02:01:00,205.85,205.85,205.83,205.83,249600000.0
2008-04-25 02:02:00,205.83,205.86,205.83,205.85,410400000.0
2008-04-25 02:03:00,205.85,205.9,205.83,205.9,609400000.0
2008-04-25 02:04:00,205.9,205.97,205.88,205.97,380200000.0
2008-04-25 02:05:00,205.97,205.98,205.93,205.975,571300000.0
2008-04-25 02:06:00,206.0,206.03,205.96,205.965,669800000.0
2008-04-25 02:07:00,205.965,205.97,205.93,205.95,354500000.0
2008-04-25 02:08:00,205.95,205.95,205.91,205.94,268800000.0
2008-04-25 02:09:00,205.94,205.95,205.93,205.93,643300000.0
2008-04-25 02:10:00,205.925,205.94,205.925,205.94,267000000.0
2008-04-25 02:11:00,205.94,205.94,205.895,205.895,256800000.0
2008-04-25 02:12:00,205.895,205.895,205.865,205.865,205500000.0
2008-04-25 02:13:00,205.865,205.87,205.83,205.85,182700000.0
2008-04-25 02:14:00,205.85,205.9,205.85,205.9,206500000.0
2008-04-25 02:15:00,205.9,205.91,205.875,205.91,384200000.0
2008-04-25 02:16:00,205.91,205.96,205.9,205.945,327600000.0
2008-04-25 02:17:00,205.945,205.945,205.905,205.92,205000000.0
2008-04-25 02:18:00,205.92,205.92,205.92,205.92,246400000.0
2008-04-25 02:19:00,205.92,205.92,205.87,205.875,316100000.0
2008-04-25 02:20:00,205.875,205.9,205.875,205.89,143500000.0
2008-04-25 02:21:00,205.89,205.91,205.89,205.9,75200000.0
2008-04-25 02:22:00,205.9,205.91,205.89,205.91,321800000.0
2008-04-25 02:23:00,205.91,205.95,205.91,205.91,347000000.0
2008-04-25 02:24:00,205.91,205.91,205.89,205.9,565600000.0
2008-04-25 02:25:00,205.9,205.91,205.88,205.9,532900000.0
2008-04-25 02:26:00,205.9,205.91,205.875,205.89,505100000.0
2008-04-25 02:27:00,205.89,205.89,205.8,205.825,263900000.0
2008-04-25 02:28:00,205.825,205.83,205.81,205.815,260000000.0
2008-04-25 02:29:00,205.815,205.845,205.81,205.845,215200000.0
2008-04-25 02:30:00,205.845,205.86,205.845,205.86,526700000.0
2008-04-25 02:31:00,205.86,205.86,205.84,205.855,229700000.0
2008-04-25 02:32:00,205.855,205.86,205.84,205.85,157000000.0
2008-04-25 02:33:00,205.85,205.865,205.845,205.845,201500000.0
2008-04-25 02:34:00,205.845,205.99,205.845,205.96,207000000.0
2008-04-25 02:35:00,205.965,205.995,205.965,205.99,166100000.0
2008-04-25 02:36:00,205.99,205.99,205.98,205.98,881000000.0
2008-04-25 02:37:00,205.98,205.99,205.97,205.98,514500000.0
2008-04-25 02:38:00,205.98,205.99,205.93,205.93,298900000.0
2008-04-25 02:39:00,205.93,205.96,205.92,205.96,368800000.0
2008-04-25 02:40:00,205.96,205.99,205.92,205.93,332400000.0
2008-04-25 02:41:00,205.93,205.94,205.9,205.92,313400000.0
2008-04-25 02:42:00,205.92,205.93,205.86,205.87,299800000.0
2008-04-25 02:43:00,205.87,205.88,205.87,205.875,204300000.0
2008-04-25 02:44:00,205.875,205.88,205.86,205.87,970400000.0
2008-04-25 02:45:00,205.87,205.92,205.865,205.91,456500000.0
2008-04-25 02:46:00,205.91,205.92,205.895,205.91,394800000.0
2008-04-25 02:47:00,205.9,205.96,205.9,205.94,434500000.0
2008-04-25 02:48:00,205.94,205.98,205.94,205.975,222800000.0
2008-04-25 02:49:00,205.97,206.0,205.95,205.965,280600000.0
2008-04-25 02:50:00,205.965,206.0,205.955,205.98,241700000.0
2008-04-25 02:51:00,205.98,205.98,205.94,205.94,288500000.0
2008-04-25 02:52:00,205.94,205.97,205.94,205.96,329000000.0
2008-04-25 02:53:00,205.96,205.99,205.95,205.99,465400000.0
2008-04-25 02:54:00,205.99,206.04,205.965,205.99,464200000.0
2008-04-25 02:55:00,205.97,206.02,205.95,206.02,682900000.0
2008-04-25 02:56:00,206.02,206.09,205.97,205.97,356200000.0
2008-04-25 02:57:00,205.97,206.03,205.965,206.02,216500000.0
2008-04-25 02:58:00,206.02,206.03,206.02,206.03,335000000.0
2008-04-25 02:59:00,206.03,206.05,206.015,206.03,185500000.0
2008-04-25 03:00:00,206.03,206.04,206.0,206.02,192200000.0
2008-04-25 03:01:00,206.02,206.03,205.995,206.005,281800000.0
2008-04-25 03:02:00,206.005,206.05,205.96,205.97,221400000.0
2008-04-25 03:03:00,205.97,206.02,205.97,206.01,336800000.0
2008-04-25 03:04:00,206.01,206.03,206.0,206.01,457100000.0
2008-04-25 03:05:00,206.01,206.02,205.96,205.97,359500000.0
2008-04-25 03:06:00,205.97,205.98,205.93,205.94,383300000.0
2008-04-25 03:07:00,205.94,205.97,205.91,205.94,362500000.0
2008-04-25 03:08:00,205.94,205.99,205.93,205.95,326800000.0
2008-04-25 03:09:00,205.95,206.02,205.95,206.0,366900000.0
2008-04-25 03:10:00,206.0,206.03,206.0,206.03,436600000.0
2008-04-25 03:11:00,206.03,206.03,205.98,206.01,376400000.0
2008-04-25 03:12:00,206.01,206.04,206.0,206.03,330300000.0
2008-04-25 03:13:00,206.03,206.03,206.0,206.005,354600000.0
2008-04-25 03:14:00,206.005,206.03,205.97,206.03,471200000.0
2008-04-25 03:15:00,206.03,206.03,205.91,205.94,418900000.0
2008-04-25 03:16:00,205.94,205.95,205.91,205.93,343900000.0
2008-04-25 03:17:00,205.93,205.96,205.92,205.92,367000000.0
2008-04-25 03:18:00,205.92,205.94,205.9,205.93,367500000.0
2008-04-25 03:19:00,205.93,205.94,205.9,205.94,354900000.0
2008-04-25 03:20:00,205.94,205.97,205.91,205.93,400400000.0
2008-04-25 03:21:00,205.93,205.95,205.93,205.95,378900000.0
2008-04-25 03:22:00,205.95,205.97,205.95,205.95,387000000.0
2008-04-25 03:23:00,205.95,206.0,205.95,205.99,320500000.0
2008-04-25 03:24:00,205.99,206.0,205.98,205.99,365000000.0
2008-04-25 03:25:00,205.99,206.0,205.98,206.0,350000000.0
2008-04-25 03:26:00,206.0,206.0,205.98,206.0,391000000.0
2008-04-25 03:27:00,206.0,206.04,205.98,206.04,364100000.0
2008-04-25 03:28:00,206.04,206.04,206.04,206.04,302700000.0
2008-04-25 03:29:00,206.04,206.05,206.01,206.02,361100000.0
2008-04-25 03:30:00,206.02,206.04,206.02,206.04,377900000.0
2008-04-25 03:31:00,206.04,206.05,206.04,206.04,517800000.0
2008-04-25 03:32:00,206.04,206.09,206.03,206.05,387700000.0
2008-04-25 03:33:00,206.05,206.06,206.02,206.06,349500000.0
2008-04-25 03:34:00,206.06,206.07,206.03,206.06,414500000.0
2008-04-25 03:35:00,206.06,206.06,206.05,206.06,493700000.0
2008-04-25 03:36:00,206.06,206.06,206.02,206.02,336300000.0
2008-04-25 03:37:00,206.02,206.07,206.02,206.045,381800000.0
2008-04-25 03:38:00,206.045,206.05,206.03,206.05,333900000.0
2008-04-25 03:39:00,206.05,206.05,206.03,206.03,408500000.0
2008-04-25 03:40:00,206.03,206.03,206.01,206.01,460100000.0
2008-04-25 03:41:00,206.01,206.03,206.0,206.02,645100000.0
2008-04-25 03:42:00,206.02,206.045,206.0,206.03,522800000.0
2008-04-25 03:43:00,206.03,206.04,205.99,206.01,564800000.0
2008-04-25 03:44:00,206.01,206.04,206.01,206.02,624800000.0
2008-04-25 03:45:00,206.02,206.035,206.02,206.03,315400000.0
2008-04-25 03:46:00,206.03,206.045,206.02,206.03,458900000.0
2008-04-25 03:47:00,206.03,206.04,206.02,206.02,556700000.0
2008-04-25 03:48:00,206.02,206.03,206.01,206.02,299800000.0
2008-04-25 03:49:00,206.02,206.04,205.94,205.95,382700000.0
2008-04-25 03:50:00,205.95,205.97,205.94,205.97,302000000.0
2008-04-25 03:51:00,205.97,206.03,205.97,206.03,456200000.0
2008-04-25 03:52:00,206.03,206.07,206.015,206.02,359000000.0
2008-04-25 03:53:00,206.02,206.05,206.02,206.02,445200000.0
2008-04-25 03:54:00,206.02,206.04,206.0,206.04,513400000.0
2008-04-25 03:55:00,206.04,206.09,206.03,206.03,466400000.0
2008-04-25 03:56:00,206.03,206.03,205.98,205.99,574100000.0
2008-04-25 03:57:00,205.99,205.99,205.95,205.95,678700000.0
2008-04-25 03:58:00,205.95,205.99,205.92,205.94,316800000.0
2008-04-25 03:59:00,205.94,206.01,205.93,206.01,341100000.0
2008-04-25 04:00:00,206.01,206.01,205.96,205.98,332000000.0
2008-04-25 04:01:00,205.98,206.0,205.93,205.95,580400000.0
2008-04-25 04:02:00,205.95,205.97,205.94,205.94,733100000.0
2008-04-25 04:03:00,205.94,205.96,205.94,205.94,359200000.0
2008-04-25 04:04:00,205.94,205.97,205.92,205.97,324700000.0
2008-04-25 04:05:00,205.97,205.97,205.94,205.95,359900000.0
2008-04-25 04:06:00,205.95,205.95,205.87,205.87,848700000.0
2008-04-25 04:07:00,205.87,205.92,205.87,205.92,650400000.0
2008-04-25 04:08:00,205.92,205.92,205.84,205.86,553000000.0
2008-04-25 04:09:00,205.86,205.87,205.84,205.86,1114900000.0
2008-04-25 04:10:00,205.86,205.88,205.86,205.88,778200000.0
2008-04-25 04:11:00,205.88,205.89,205.86,205.86,373900000.0
2008-04-25 04:12:00,205.86,205.9,205.86,205.9,545900000.0
2008-04-25 04:13:00,205.9,205.9,205.87,205.89,360700000.0
2008-04-25 04:14:00,205.89,205.89,205.86,205.86,455400000.0
2008-04-25 04:15:00,205.86,205.86,205.85,205.86,369100000.0
2008-04-25 04:16:00,205.86,205.87,205.85,205.87,273600000.0
2008-04-25 04:17:00,205.87,205.91,205.85,205.91,347200000.0
2008-04-25 04:18:00,205.91,205.91,205.85,205.85,413900000.0
2008-04-25 04:19:00,205.85,205.85,205.75,205.78,496300000.0
2008-04-25 04:20:00,205.78,205.78,205.72,205.76,412200000.0
2008-04-25 04:21:00,205.76,205.76,205.71,205.73,292600000.0
2008-04-25 04:22:00,205.73,205.76,205.73,205.755,331800000.0
2008-04-25 04:23:00,205.755,205.76,205.745,205.75,408800000.0
2008-04-25 04:24:00,205.75,205.76,205.73,205.73,646900000.0
2008-04-25 04:25:00,205.73,205.76,205.715,205.73,405500000.0
2008-04-25 04:26:00,205.73,205.73,205.68,205.69,336500000.0
2008-04-25 04:27:00,205.69,205.69,205.66,205.68,497600000.0
2008-04-25 04:28:00,205.68,205.74,205.67,205.72,362355000.0
2008-04-25 04:29:00,205.72,205.74,205.695,205.705,338425000.0
2008-04-25 04:30:00,205.705,205.74,205.705,205.73,290925000.0
2008-04-25 04:31:00,205.73,205.73,205.725,205.73,105900000.0
2008-04-25 04:32:00,205.73,205.735,205.72,205.725,114900000.0
2008-04-25 04:33:00,205.725,205.73,205.71,205.72,102200000.0
2008-04-25 04:34:00,205.72,205.72,205.71,205.71,741100000.0
2008-04-25 04:35:00,205.71,205.75,205.7,205.72,516300000.0
2008-04-25 04:36:00,205.72,205.72,205.685,205.69,378200000.0
2008-04-25 04:37:00,205.69,205.73,205.675,205.71,394800000.0
2008-04-25 04:38:00,205.71,205.72,205.7,205.71,281400000.0
2008-04-25 04:39:00,205.71,205.73,205.7,205.71,523200000.0
2008-04-25 04:40:00,205.71,205.75,205.71,205.75,309400000.0
2008-04-25 04:41:00,205.75,205.75,205.72,205.75,262500000.0
2008-04-25 04:42:00,205.75,205.75,205.72,205.72,513100000.0
2008-04-25 04:43:00,205.72,205.73,205.685,205.7,429000000.0
2008-04-25 04:44:00,205.7,205.72,205.685,205.72,421300000.0
2008-04-25 04:45:00,205.71,205.715,205.705,205.71,110000000.0
2008-04-25 04:46:00,205.71,205.77,205.71,205.76,638500000.0
2008-04-25 04:47:00,205.76,205.76,205.75,205.76,432400000.0
2008-04-25 04:48:00,205.76,205.76,205.72,205.74,728600000.0
2008-04-25 04:49:00,205.74,205.75,205.7,205.7,520400000.0
2008-04-25 04:50:00,205.7,205.75,205.7,205.73,545700000.0
2008-04-25 04:51:00,205.73,205.73,205.7,205.7,365000000.0
2008-04-25 04:52:00,205.7,205.73,205.67,205.73,673000000.0
2008-04-25 04:53:00,205.73,205.77,205.73,205.77,397000000.0
2008-04-25 04:54:00,205.77,205.79,205.73,205.74,391400000.0
2008-04-25 04:55:00,205.74,205.8,205.74,205.78,436000000.0
2008-04-25 04:56:00,205.78,205.84,205.7,205.77,268200000.0
2008-04-25 04:57:00,205.77,205.79,205.67,205.7,437700000.0
2008-04-25 04:58:00,205.7,205.75,205.65,205.75,412400000.0
2008-04-25 04:59:00,205.75,205.76,205.71,205.71,349600000.0
2008-04-25 05:00:00,205.71,205.77,205.68,205.73,524100000.0
2008-04-25 05:01:00,205.73,205.74,205.68,205.71,365900000.0
2008-04-25 05:02:00,205.71,205.73,205.71,205.73,344500000.0
2008-04-25 05:03:00,205.73,205.73,205.7,205.71,549500000.0
2008-04-25 05:04:00,205.71,205.73,205.7,205.71,451300000.0
2008-04-25 05:05:00,205.71,205.72,205.68,205.69,991200000.0
2008-04-25 05:06:00,205.69,205.69,205.68,205.69,1082200000.0
2008-04-25 05:07:00,205.69,205.69,205.65,205.66,929500000.0
2008-04-25 05:08:00,205.66,205.66,205.6,205.66,472500000.0
2008-04-25 05:09:00,205.66,205.67,205.64,205.67,457500000.0
2008-04-25 05:10:00,205.67,205.67,205.64,205.66,566000000.0
2008-04-25 05:11:00,205.66,205.67,205.63,205.66,296200000.0
2008-04-25 05:12:00,205.66,205.66,205.61,205.61,1189000000.0
2008-04-25 05:13:00,205.61,205.62,205.6,205.62,965200000.0
2008-04-25 05:14:00,205.62,205.65,205.61,205.65,710600000.0
2008-04-25 05:15:00,205.65,205.65,205.59,205.59,774400000.0
2008-04-25 05:16:00,205.59,205.61,205.56,205.58,863100000.0
2008-04-25 05:17:00,205.58,205.61,205.55,205.58,547700000.0
2008-04-25 05:18:00,205.58,205.59,205.54,205.57,201200000.0
2008-04-25 05:19:00,205.57,205.59,205.56,205.58,1034300000.0
2008-04-25 05:20:00,205.58,205.59,205.57,205.58,739300000.0
2008-04-25 05:21:00,205.58,205.58,205.58,205.58,787200000.0
2008-04-25 05:22:00,205.58,205.58,205.52,205.53,558100000.0
2008-04-25 05:23:00,205.54,205.57,205.54,205.55,915100000.0
2008-04-25 05:24:00,205.55,205.61,205.55,205.58,543000000.0
2008-04-25 05:25:00,205.58,205.59,205.58,205.59,518100000.0
2008-04-25 05:26:00,205.59,205.61,205.53,205.61,326000000.0
2008-04-25 05:27:00,205.61,205.61,205.56,205.58,246000000.0
2008-04-25 05:28:00,205.58,205.58,205.53,205.57,198000000.0
2008-04-25 05:29:00,205.57,205.61,205.56,205.59,617500000.0
2008-04-25 05:30:00,205.59,205.61,205.58,205.58,979900000.0
2008-04-25 05:31:00,205.58,205.68,205.58,205.67,864000000.0
2008-04-25 05:32:00,205.67,205.68,205.61,205.61,829600000.0
2008-04-25 05:33:00,205.61,205.66,205.6,205.6,750500000.0
2008-04-25 05:34:00,205.6,205.61,205.58,205.6,530700000.0
2008-04-25 05:35:00,205.6,205.61,205.58,205.6,508600000.0
2008-04-25 05:36:00,205.6,205.61,205.6,205.6,713800000.0
2008-04-25 05:37:00,205.6,205.64,205.54,205.56,578400000.0
2008-04-25 05:38:00,205.56,205.56,205.51,205.54,612600000.0
2008-04-25 05:39:00,205.54,205.62,205.54,205.6,618500000.0
2008-04-25 05:40:00,205.6,205.61,205.59,205.59,598500000.0
2008-04-25 05:41:00,205.59,205.61,205.59,205.6,700700000.0
2008-04-25 05:42:00,205.6,205.62,205.59,205.62,667400000.0
2008-04-25 05:43:00,205.62,205.66,205.61,205.66,687600000.0
2008-04-25 05:44:00,205.66,205.72,205.65,205.7,581000000.0
2008-04-25 05:45:00,205.7,205.72,205.7,205.72,510400000.0
2008-04-25 05:46:00,205.72,205.72,205.66,205.7,524700000.0
2008-04-25 05:47:00,205.7,205.73,205.685,205.71,491200000.0
2008-04-25 05:48:00,205.71,205.73,205.68,205.7,493500000.0
2008-04-25 05:49:00,205.7,205.74,205.7,205.72,483300000.0
2008-04-25 05:50:00,205.73,205.77,205.72,205.76,634900000.0
2008-04-25 05:51:00,205.76,205.77,205.745,205.77,556000000.0
2008-04-25 05:52:00,205.77,205.77,205.73,205.76,604100000.0
2008-04-25 05:53:00,205.76,205.77,205.75,205.76,751500000.0
2008-04-25 05:54:00,205.76,205.76,205.74,205.74,677600000.0
2008-04-25 05:55:00,205.74,205.76,205.73,205.75,685000000.0
2008-04-25 05:56:00,205.75,205.77,205.75,205.77,550700000.0
2008-04-25 05:57:00,205.77,205.77,205.75,205.76,390200000.0
2008-04-25 05:58:00,205.76,205.78,205.76,205.76,514300000.0
2008-04-25 05:59:00,205.76,205.83,205.75,205.79,1512400000.0
2008-04-25 06:00:00,205.79,205.83,205.79,205.82,709800000.0
2008-04-25 06:01:00,205.82,205.85,205.82,205.83,621000000.0
2008-04-25 06:02:00,205.83,205.88,205.83,205.87,667200000.0
2008-04-25 06:03:00,205.87,205.9,205.87,205.9,656800000.0
2008-04-25 06:04:00,205.91,205.92,205.86,205.88,555500000.0
2008-04-25 06:05:00,205.88,205.93,205.88,205.89,546100000.0
2008-04-25 06:06:00,205.89,205.89,205.84,205.86,415000000.0
2008-04-25 06:07:00,205.86,205.88,205.82,205.82,461900000.0
2008-04-25 06:08:00,205.82,205.85,205.81,205.85,620200000.0
2008-04-25 06:09:00,205.85,205.85,205.815,205.815,490200000.0
2008-04-25 06:10:00,205.815,205.83,205.78,205.82,508900000.0
2008-04-25 06:11:00,205.81,205.82,205.76,205.78,615000000.0
2008-04-25 06:12:00,205.77,205.78,205.74,205.75,819300000.0
2008-04-25 06:13:00,205.75,205.75,205.64,205.64,603700000.0
2008-04-25 06:14:00,205.64,205.68,205.635,205.645,452550000.0
2008-04-25 06:15:00,205.635,205.675,205.635,205.675,107550000.0
2008-04-25 06:16:00,205.675,205.685,205.675,205.68,18850000.0
2008-04-25 06:17:00,205.68,205.695,205.68,205.695,332250000.0
2008-04-25 06:18:00,205.695,205.735,205.69,205.725,63550000.0
2008-04-25 06:19:00,205.725,205.78,205.725,205.76,85150000.0
2008-04-25 06:20:00,205.76,205.82,205.76,205.82,141550000.0
2008-04-25 06:21:00,205.82,205.825,205.805,205.82,213600000.0
2008-04-25 06:22:00,205.82,205.825,205.785,205.795,157350000.0
2008-04-25 06:23:00,205.795,205.795,205.725,205.75,253050000.0
2008-04-25 06:24:00,205.75,205.76,205.735,205.75,398300000.0
2008-04-25 06:25:00,205.75,205.765,205.69,205.69,147750000.0
2008-04-25 06:26:00,205.69,205.73,205.67,205.715,204600000.0
2008-04-25 06:27:00,205.715,205.75,205.68,205.75,297800000.0
2008-04-25 06:28:00,205.75,205.88,205.75,205.85,424850000.0
2008-04-25 06:29:00,205.84,205.85,205.81,205.83,380000000.0
2008-04-25 06:30:00,205.83,205.83,205.765,205.765,370250000.0
2008-04-25 06:31:00,205.765,205.79,205.695,205.705,208050000.0
2008-04-25 06:32:00,205.71,205.72,205.685,205.685,35150000.0
2008-04-25 06:33:00,205.685,205.685,205.6,205.61,322250000.0
2008-04-25 06:34:00,205.61,205.68,205.61,205.64,367350000.0
2008-04-25 06:35:00,205.64,205.69,205.64,205.675,376100000.0
2008-04-25 06:36:00,205.675,205.675,205.65,205.65,401550000.0
2008-04-25 06:37:00,205.65,205.68,205.65,205.655,403950000.0
2008-04-25 06:38:00,205.655,205.72,205.63,205.72,432400000.0
2008-04-25 06:39:00,205.71,205.71,205.63,205.63,383050000.0
2008-04-25 06:40:00,205.63,205.64,205.615,205.62,133450000.0
2008-04-25 06:41:00,205.62,205.66,205.61,205.65,508100000.0
2008-04-25 06:42:00,205.65,205.7,205.65,205.68,472400000.0
2008-04-25 06:43:00,205.68,205.71,205.68,205.69,493400000.0
2008-04-25 06:44:00,205.69,205.7,205.64,205.655,451850000.0
2008-04-25 06:45:00,205.655,205.675,205.64,205.675,403500000.0
2008-04-25 06:46:00,205.675,205.69,205.625,205.65,343650000.0
2008-04-25 06:47:00,205.65,205.66,205.63,205.64,455750000.0
2008-04-25 06:48:00,205.635,205.64,205.6,205.63,149300000.0
2008-04-25 06:49:00,205.63,205.66,205.62,205.645,154350000.0
2008-04-25 06:50:00,205.645,205.69,205.64,205.67,495900000.0
2008-04-25 06:51:00,205.67,205.67,205.645,205.65,165250000.0
2008-04-25 06:52:00,205.65,205.7,205.64,205.69,509700000.0
2008-04-25 06:53:00,205.69,205.7,205.66,205.67,352650000.0
2008-04-25 06:54:00,205.67,205.69,205.66,205.67,152450000.0
2008-04-25 06:55:00,205.67,205.67,205.63,205.635,113000000.0
2008-04-25 06:56:00,205.635,205.65,205.59,205.6,372050000.0
2008-04-25 06:57:00,205.6,205.61,205.53,205.56,365750000.0
2008-04-25 06:58:00,205.56,205.6,205.555,205.57,338200000.0
2008-04-25 06:59:00,205.555,205.58,205.545,205.56,244550000.0
2008-04-25 07:00:00,205.56,205.56,205.515,205.55,267300000.0
2008-04-25 07:01:00,205.55,205.58,205.545,205.565,309050000.0
2008-04-25 07:02:00,205.565,205.57,205.525,205.525,368650000.0
2008-04-25 07:03:00,205.525,205.555,205.525,205.535,287250000.0
2008-04-25 07:04:00,205.535,205.57,205.505,205.555,212700000.0
2008-04-25 07:05:00,205.555,205.57,205.55,205.57,150700000.0
2008-04-25 07:06:00,205.57,205.57,205.55,205.57,238350000.0
2008-04-25 07:07:00,205.57,205.59,205.54,205.55,283050000.0
2008-04-25 07:08:00,205.545,205.55,205.525,205.53,299800000.0
2008-04-25 07:09:00,205.53,205.53,205.46,205.5,344550000.0
2008-04-25 07:10:00,205.5,205.53,205.47,205.5,465200000.0
2008-04-25 07:11:00,205.5,205.54,205.5,205.54,533200000.0
2008-04-25 07:12:00,205.54,205.58,205.52,205.54,452800000.0
2008-04-25 07:13:00,205.54,205.54,205.49,205.51,422800000.0
2008-04-25 07:14:00,205.51,205.54,205.48,205.48,484800000.0
2008-04-25 07:15:00,205.48,205.51,205.47,205.49,773200000.0
2008-04-25 07:16:00,205.49,205.51,205.49,205.5,898400000.0
2008-04-25 07:17:00,205.5,205.52,205.46,205.49,412000000.0
2008-04-25 07:18:00,205.49,205.5,205.49,205.5,415200000.0
2008-04-25 07:19:00,205.5,205.5,205.47,205.47,930800000.0
2008-04-25 07:20:00,205.47,205.49,205.47,205.48,1100400000.0
2008-04-25 07:21:00,205.48,205.52,205.48,205.5,398400000.0
2008-04-25 07:22:00,205.5,205.51,205.43,205.43,400000000.0
2008-04-25 07:23:00,205.43,205.49,205.42,205.47,485200000.0
2008-04-25 07:24:00,205.47,205.48,205.47,205.47,502800000.0
2008-04-25 07:25:00,205.47,205.56,205.43,205.55,404700000.0
2008-04-25 07:26:00,205.55,205.62,205.55,205.56,335900000.0
2008-04-25 07:27:00,205.56,205.57,205.47,205.5,317600000.0
2008-04-25 07:28:00,205.5,205.5,205.45,205.46,565850000.0
2008-04-25 07:29:00,205.46,205.49,205.455,205.485,331250000.0
2008-04-25 07:30:00,205.485,205.53,205.48,205.53,461700000.0
2008-04-25 07:31:00,205.53,205.54,205.515,205.52,370650000.0
2008-04-25 07:32:00,205.52,205.545,205.51,205.515,82700000.0
2008-04-25 07:33:00,205.515,205.54,205.515,205.53,235550000.0
2008-04-25 07:34:00,205.53,205.57,205.51,205.51,403450000.0
2008-04-25 07:35:00,205.51,205.535,205.51,205.53,176000000.0
2008-04-25 07:36:00,205.53,205.545,205.51,205.535,194500000.0
2008-04-25 07:37:00,205.535,205.58,205.535,205.56,99650000.0
2008-04-25 07:38:00,205.56,205.57,205.545,205.56,261450000.0
2008-04-25 07:39:00,205.56,205.56,205.54,205.55,158450000.0
2008-04-25 07:40:00,205.55,205.6,205.55,205.6,161350000.0
2008-04-25 07:41:00,205.6,205.645,205.6,205.645,203100000.0
2008-04-25 07:42:00,205.645,205.68,205.615,205.67,187150000.0
2008-04-25 07:43:00,205.66,205.705,205.65,205.705,160950000.0
2008-04-25 07:44:00,205.71,205.74,205.68,205.7,248050000.0
2008-04-25 07:45:00,205.71,205.73,205.67,205.685,178250000.0
2008-04-25 07:46:00,205.685,205.695,205.64,205.65,53450000.0
2008-04-25 07:47:00,205.65,205.66,205.635,205.66,366750000.0
2008-04-25 07:48:00,205.66,205.68,205.635,205.68,303550000.0
2008-04-25 07:49:00,205.68,205.7,205.67,205.685,432850000.0
2008-04-25 07:50:00,205.685,205.685,205.62,205.66,321900000.0
2008-04-25 07:51:00,205.66,205.66,205.62,205.64,301050000.0
2008-04-25 07:52:00,205.63,205.69,205.62,205.635,350500000.0
2008-04-25 07:53:00,205.635,205.68,205.63,205.68,62600000.0
2008-04-25 07:54:00,205.68,205.69,205.645,205.66,37350000.0
2008-04-25 07:55:00,205.66,205.72,205.66,205.705,179050000.0
2008-04-25 07:56:00,205.71,205.71,205.64,205.66,185500000.0
2008-04-25 07:57:00,205.665,205.69,205.665,205.685,225250000.0
2008-04-25 07:58:00,205.685,205.75,205.685,205.72,323600000.0
2008-04-25 07:59:00,205.72,205.81,205.705,205.79,306650000.0
2008-04-25 08:00:00,205.79,205.79,205.75,205.79,575450000.0
2008-04-25 08:01:00,205.79,205.82,205.78,205.815,667850000.0
2008-04-25 08:02:00,205.815,205.83,205.77,205.83,573000000.0
2008-04-25 08:03:00,205.83,205.91,205.83,205.89,770700000.0
2008-04-25 08:04:00,205.89,205.9,205.84,205.84,889800000.0
2008-04-25 08:05:00,205.84,205.84,205.79,205.8,870400000.0
2008-04-25 08:06:00,205.8,205.84,205.79,205.82,727350000.0
2008-04-25 08:07:00,205.81,205.92,205.81,205.9,683550000.0
2008-04-25 08:08:00,205.9,205.9,205.87,205.87,652400000.0
2008-04-25 08:09:00,205.87,205.89,205.85,205.85,798200000.0
2008-04-25 08:10:00,205.85,205.87,205.83,205.84,801700000.0
2008-04-25 08:11:00,205.84,205.89,205.82,205.83,713900000.0
2008-04-25 08:12:00,205.83,205.86,205.77,205.79,505000000.0
2008-04-25 08:13:00,205.79,205.84,205.78,205.83,445700000.0
2008-04-25 08:14:00,205.83,205.83,205.78,205.78,737100000.0
2008-04-25 08:15:00,205.78,205.82,205.73,205.78,729300000.0
2008-04-25 08:16:00,205.78,205.81,205.735,205.755,528300000.0
2008-04-25 08:17:00,205.755,205.8,205.75,205.75,362500000.0
2008-04-25 08:18:00,205.75,205.8,205.75,205.77,351600000.0
2008-04-25 08:19:00,205.77,205.9,205.77,205.89,292000000.0
2008-04-25 08:20:00,205.885,205.95,205.865,205.88,250300000.0
2008-04-25 08:21:00,205.88,205.895,205.835,205.865,134700000.0
2008-04-25 08:22:00,205.865,205.88,205.805,205.81,164300000.0
2008-04-25 08:23:00,205.81,205.83,205.785,205.825,216700000.0
2008-04-25 08:24:00,205.825,205.905,205.81,205.885,240100000.0
2008-04-25 08:25:00,205.885,205.91,205.82,205.825,162900000.0
2008-04-25 08:26:00,205.825,205.84,205.755,205.78,224400000.0
2008-04-25 08:27:00,205.78,205.805,205.76,205.76,262100000.0
2008-04-25 08:28:00,205.76,205.795,205.755,205.795,218000000.0
2008-04-25 08:29:00,205.795,205.865,205.795,205.83,227100000.0
2008-04-25 08:30:00,205.83,205.84,205.78,205.815,186800000.0
2008-04-25 08:31:00,205.805,205.87,205.795,205.845,191400000.0
2008-04-25 08:32:00,205.845,205.885,205.845,205.875,245200000.0
2008-04-25 08:33:00,205.875,205.885,205.805,205.805,183500000.0
2008-04-25 08:34:00,205.805,205.845,205.795,205.82,170300000.0
2008-04-25 08:35:00,205.82,205.845,205.795,205.815,186300000.0
2008-04-25 08:36:00,205.815,205.825,205.755,205.765,201400000.0
2008-04-25 08:37:00,205.76,205.78,205.73,205.73,225200000.0
2008-04-25 08:38:00,205.73,205.76,205.69,205.69,180500000.0
2008-04-25 08:39:00,205.695,205.695,205.645,205.66,196300000.0
2008-04-25 08:40:00,205.66,205.735,205.66,205.715,265700000.0
2008-04-25 08:41:00,205.715,205.715,205.575,205.635,178700000.0
2008-04-25 08:42:00,205.625,205.68,205.6,205.6,156800000.0
2008-04-25 08:43:00,205.61,205.615,205.595,205.615,172800000.0
2008-04-25 08:44:00,205.62,205.7,205.605,205.675,195800000.0
2008-04-25 08:45:00,205.675,205.73,205.67,205.7,149200000.0
2008-04-25 08:46:00,205.7,205.72,205.68,205.7,171000000.0
2008-04-25 08:47:00,205.7,205.715,205.69,205.715,220600000.0
2008-04-25 08:48:00,205.715,205.76,205.715,205.745,258600000.0
2008-04-25 08:49:00,205.745,205.745,205.71,205.715,210600000.0
2008-04-25 08:50:00,205.715,205.75,205.71,205.73,180500000.0
2008-04-25 08:51:00,205.73,205.73,205.67,205.67,188800000.0
2008-04-25 08:52:00,205.67,205.67,205.62,205.63,231500000.0
2008-04-25 08:53:00,205.63,205.63,205.58,205.605,198000000.0
2008-04-25 08:54:00,205.605,205.64,205.505,205.6,248600000.0
2008-04-25 08:55:00,205.6,205.63,205.58,205.59,217800000.0
2008-04-25 08:56:00,205.59,205.6,205.5,205.555,233200000.0
2008-04-25 08:57:00,205.555,205.64,205.55,205.64,200700000.0
2008-04-25 08:58:00,205.64,205.735,205.63,205.725,223400000.0
2008-04-25 08:59:00,205.72,205.78,205.695,205.72,205700000.0
2008-04-25 09:00:00,205.72,205.74,205.6,205.6,229400000.0
2008-04-25 09:01:00,205.6,205.655,205.595,205.61,240600000.0
2008-04-25 09:02:00,205.61,205.64,205.555,205.555,222400000.0
2008-04-25 09:03:00,205.555,205.665,205.55,205.605,228800000.0
2008-04-25 09:04:00,205.615,205.635,205.575,205.63,210900000.0
2008-04-25 09:05:00,205.63,205.635,205.58,205.605,244000000.0
2008-04-25 09:06:00,205.61,205.7,205.59,205.7,241700000.0
2008-04-25 09:07:00,205.7,205.705,205.63,205.665,220700000.0
2008-04-25 09:08:00,205.66,205.755,205.66,205.72,306300000.0
2008-04-25 09:09:00,205.72,205.74,205.68,205.71,253800000.0
2008-04-25 09:10:00,205.71,205.73,205.665,205.68,217000000.0
2008-04-25 09:11:00,205.68,205.68,205.595,205.625,220700000.0
2008-04-25 09:12:00,205.62,205.69,205.605,205.61,177800000.0
2008-04-25 09:13:00,205.61,205.675,205.605,205.63,203600000.0
2008-04-25 09:14:00,205.63,205.7,205.615,205.67,244000000.0
2008-04-25 09:15:00,205.67,205.71,205.59,205.6,315300000.0
2008-04-25 09:16:00,205.6,205.67,205.41,205.495,201700000.0
2008-04-25 09:17:00,205.495,205.535,205.45,205.47,167600000.0
2008-04-25 09:18:00,205.47,205.605,205.47,205.54,159400000.0
2008-04-25 09:19:00,205.54,205.72,205.485,205.61,165100000.0
2008-04-25 09:20:00,205.61,205.71,205.59,205.64,189600000.0
2008-04-25 09:21:00,205.64,205.765,205.59,205.72,204900000.0
2008-04-25 09:22:00,205.74,205.79,205.685,205.75,216100000.0
2008-04-25 09:23:00,205.75,205.885,205.73,205.77,240500000.0
2008-04-25 09:24:00,205.77,205.855,205.75,205.84,216700000.0
2008-04-25 09:25:00,205.84,205.84,205.78,205.84,186800000.0
2008-04-25 09:26:00,205.83,205.915,205.82,205.89,194400000.0
2008-04-25 09:27:00,205.89,205.94,205.86,205.92,187000000.0
2008-04-25 09:28:00,205.92,205.98,205.915,205.92,191100000.0
2008-04-25 09:29:00,205.92,205.955,205.72,205.76,186800000.0
2008-04-25 09:30:00,205.76,205.9,205.76,205.9,191500000.0
2008-04-25 09:31:00,205.895,205.895,205.81,205.83,209400000.0
2008-04-25 09:32:00,205.83,205.87,205.7,205.79,236200000.0
2008-04-25 09:33:00,205.785,205.84,205.77,205.83,219300000.0
2008-04-25 09:34:00,205.83,205.97,205.775,205.95,279800000.0
2008-04-25 09:35:00,205.95,206.01,205.905,206.0,238500000.0
2008-04-25 09:36:00,206.0,206.045,205.97,205.985,193100000.0
2008-04-25 09:37:00,205.98,206.09,205.955,206.05,219700000.0
2008-04-25 09:38:00,206.05,206.08,206.01,206.04,215900000.0
2008-04-25 09:39:00,206.045,206.085,206.03,206.045,221200000.0
2008-04-25 09:40:00,206.045,206.1,206.04,206.1,192000000.0
2008-04-25 09:41:00,206.1,206.1,206.06,206.09,223800000.0
2008-04-25 09:42:00,206.09,206.1,206.06,206.07,253800000.0
2008-04-25 09:43:00,206.07,206.09,206.03,206.03,200400000.0
2008-04-25 09:44:00,206.03,206.06,205.96,206.01,199400000.0
2008-04-25 09:45:00,206.01,206.07,206.01,206.05,89900000.0
2008-04-25 09:46:00,206.05,206.12,206.05,206.08,194300000.0
2008-04-25 09:47:00,206.08,206.11,206.06,206.09,209100000.0
2008-04-25 09:48:00,206.09,206.15,206.06,206.15,207900000.0
2008-04-25 09:49:00,206.14,206.16,206.07,206.16,133300000.0
2008-04-25 09:50:00,206.16,206.46,206.14,206.46,229100000.0
2008-04-25 09:51:00,206.46,206.46,206.21,206.26,302300000.0
2008-04-25 09:52:00,206.26,206.27,206.15,206.26,211300000.0
2008-04-25 09:53:00,206.26,206.31,206.24,206.265,186400000.0
2008-04-25 09:54:00,206.265,206.31,206.15,206.19,200100000.0
2008-04-25 09:55:00,206.19,206.26,206.18,206.2,208300000.0
2008-04-25 09:56:00,206.2,206.22,206.16,206.2,227500000.0
2008-04-25 09:57:00,206.2,206.3,206.19,206.27,207400000.0
2008-04-25 09:58:00,206.27,206.38,206.27,206.37,212100000.0
2008-04-25 09:59:00,206.37,206.38,206.315,206.32,199700000.0
2008-04-25 10:00:00,206.31,206.33,206.26,206.3,264400000.0
2008-04-25 10:01:00,206.31,206.345,206.27,206.275,332900000.0
2008-04-25 10:02:00,206.275,206.305,206.22,206.25,295300000.0
2008-04-25 10:03:00,206.245,206.315,206.215,206.245,283900000.0
2008-04-25 10:04:00,206.245,206.35,206.235,206.345,209400000.0
2008-04-25 10:05:00,206.345,206.37,206.315,206.37,255400000.0
2008-04-25 10:06:00,206.37,206.39,206.285,206.335,159400000.0
2008-04-25 10:07:00,206.335,206.34,206.26,206.31,204400000.0
2008-04-25 10:08:00,206.31,206.34,206.255,206.295,204200000.0
2008-04-25 10:09:00,206.295,206.32,206.27,206.31,199300000.0
2008-04-25 10:10:00,206.305,206.32,206.285,206.3,216400000.0
2008-04-25 10:11:00,206.3,206.38,206.26,206.305,236800000.0
2008-04-25 10:12:00,206.3,206.39,206.3,206.335,206100000.0
2008-04-25 10:13:00,206.34,206.355,206.27,206.335,272100000.0
2008-04-25 10:14:00,206.33,206.38,206.3,206.34,266100000.0
2008-04-25 10:15:00,206.34,206.655,206.34,206.53,230700000.0
2008-04-25 10:16:00,206.52,206.64,206.495,206.62,188900000.0
2008-04-25 10:17:00,206.62,206.625,206.515,206.515,220400000.0
2008-04-25 10:18:00,206.51,206.6,206.505,206.515,212600000.0
2008-04-25 10:19:00,206.51,206.575,206.43,206.465,185900000.0
2008-04-25 10:20:00,206.465,206.49,206.43,206.455,185700000.0
2008-04-25 10:21:00,206.455,206.47,206.385,206.43,200800000.0
2008-04-25 10:22:00,206.435,206.44,206.35,206.38,190100000.0
2008-04-25 10:23:00,206.38,206.43,206.34,206.39,218500000.0
2008-04-25 10:24:00,206.4,206.48,206.365,206.44,238600000.0
2008-04-25 10:25:00,206.43,206.49,206.425,206.49,232000000.0
2008-04-25 10:26:00,206.49,206.525,206.47,206.505,192400000.0
2008-04-25 10:27:00,206.505,206.52,206.48,206.52,263700000.0
2008-04-25 10:28:00,206.52,206.58,206.52,206.53,190900000.0
2008-04-25 10:29:00,206.53,206.62,206.53,206.57,231500000.0
2008-04-25 10:30:00,206.57,206.58,206.405,206.51,278900000.0
2008-04-25 10:31:00,206.51,206.64,206.51,206.58,210700000.0
2008-04-25 10:32:00,206.58,206.61,206.52,206.52,240500000.0
2008-04-25 10:33:00,206.52,206.53,206.45,206.52,256700000.0
2008-04-25 10:34:00,206.53,206.62,206.515,206.62,317700000.0
2008-04-25 10:35:00,206.62,206.67,206.38,206.41,220400000.0
2008-04-25 10:36:00,206.41,206.5,206.33,206.355,205200000.0
2008-04-25 10:37:00,206.355,206.47,206.35,206.43,208000000.0
2008-04-25 10:38:00,206.42,206.46,206.37,206.4,245400000.0
2008-04-25 10:39:00,206.39,206.485,206.375,206.47,213300000.0
2008-04-25 10:40:00,206.47,206.55,206.38,206.4,177500000.0
2008-04-25 10:41:00,206.4,206.49,206.385,206.465,461200000.0
2008-04-25 10:42:00,206.475,206.51,206.445,206.48,265400000.0
2008-04-25 10:43:00,206.48,206.71,206.4,206.45,166000000.0
2008-04-25 10:44:00,206.45,206.505,206.41,206.46,282700000.0
2008-04-25 10:45:00,206.46,206.465,206.355,206.37,237500000.0
2008-04-25 10:46:00,206.38,206.525,206.36,206.505,347000000.0
2008-04-25 10:47:00,206.505,206.605,206.505,206.54,522700000.0
2008-04-25 10:48:00,206.54,206.64,206.5,206.64,272400000.0
2008-04-25 10:49:00,206.64,206.72,206.62,206.7,348900000.0
2008-04-25 10:50:00,206.7,206.74,206.54,206.73,182300000.0
2008-04-25 10:51:00,206.72,206.72,206.63,206.66,219600000.0
2008-04-25 10:52:00,206.66,206.67,206.62,206.65,206400000.0
2008-04-25 10:53:00,206.65,206.7,206.64,206.65,234700000.0
2008-04-25 10:54:00,206.65,206.69,206.64,206.66,219100000.0
2008-04-25 10:55:00,206.66,206.69,206.62,206.62,172600000.0
2008-04-25 10:56:00,206.65,206.69,206.64,206.665,203100000.0
2008-04-25 10:57:00,206.665,206.72,206.605,206.615,218100000.0
2008-04-25 10:58:00,206.615,206.655,206.535,206.63,159300000.0
2008-04-25 10:59:00,206.63,206.63,206.395,206.41,172300000.0
2008-04-25 11:00:00,206.4,206.49,206.38,206.44,136800000.0
2008-04-25 11:01:00,206.44,206.46,206.435,206.435,284300000.0
2008-04-25 11:02:00,206.435,206.525,206.425,206.5,368400000.0
2008-04-25 11:03:00,206.5,206.535,206.445,206.465,350700000.0
2008-04-25 11:04:00,206.465,206.57,206.455,206.525,425300000.0
2008-04-25 11:05:00,206.54,206.55,206.48,206.52,293400000.0
2008-04-25 11:06:00,206.52,206.55,206.475,206.55,350600000.0
2008-04-25 11:07:00,206.55,206.64,206.55,206.64,367700000.0
2008-04-25 11:08:00,206.64,206.64,206.54,206.56,306900000.0
2008-04-25 11:09:00,206.565,206.61,206.515,206.53,154600000.0
2008-04-25 11:10:00,206.53,206.675,206.52,206.67,214300000.0
2008-04-25 11:11:00,206.67,206.67,206.555,206.595,434900000.0
2008-04-25 11:12:00,206.595,206.595,206.51,206.525,301400000.0
2008-04-25 11:13:00,206.525,206.525,206.455,206.48,309300000.0
2008-04-25 11:14:00,206.48,206.5,206.39,206.44,256400000.0
2008-04-25 11:15:00,206.44,206.485,206.4,206.475,344400000.0
2008-04-25 11:16:00,206.48,206.51,206.37,206.41,216700000.0
2008-04-25 11:17:00,206.41,206.47,206.34,206.385,253800000.0
2008-04-25 11:18:00,206.385,206.46,206.36,206.46,248700000.0
2008-04-25 11:19:00,206.46,206.5,206.45,206.5,236500000.0
2008-04-25 11:20:00,206.5,206.51,206.395,206.46,349300000.0
2008-04-25 11:21:00,206.46,206.505,206.385,206.4,401100000.0
2008-04-25 11:22:00,206.4,206.49,206.395,206.46,252700000.0
2008-04-25 11:23:00,206.46,206.5,206.4,206.405,186300000.0
2008-04-25 11:24:00,206.405,206.45,206.38,206.43,215700000.0
2008-04-25 11:25:00,206.43,206.495,206.395,206.455,147000000.0
2008-04-25 11:26:00,206.455,206.47,206.36,206.37,229800000.0
2008-04-25 11:27:00,206.37,206.425,206.32,206.41,205600000.0
2008-04-25 11:28:00,206.405,206.46,206.36,206.43,145600000.0
2008-04-25 11:29:00,206.43,206.48,206.405,206.46,163800000.0
2008-04-25 11:30:00,206.46,206.595,206.455,206.55,599000000.0
2008-04-25 11:31:00,206.55,206.655,206.525,206.605,605200000.0
2008-04-25 11:32:00,206.6,206.73,206.585,206.72,240300000.0
2008-04-25 11:33:00,206.72,206.78,206.625,206.63,210300000.0
2008-04-25 11:34:00,206.635,206.67,206.585,206.61,134500000.0
2008-04-25 11:35:00,206.61,206.74,206.61,206.695,186600000.0
2008-04-25 11:36:00,206.705,206.81,206.68,206.78,209100000.0
2008-04-25 11:37:00,206.76,206.8,206.665,206.72,190900000.0
2008-04-25 11:38:00,206.72,206.79,206.67,206.765,195500000.0
2008-04-25 11:39:00,206.765,206.84,206.72,206.83,230800000.0
2008-04-25 11:40:00,206.83,206.91,206.795,206.795,222200000.0
2008-04-25 11:41:00,206.79,206.81,206.775,206.81,195500000.0
2008-04-25 11:42:00,206.81,206.97,206.79,206.97,213600000.0
2008-04-25 11:43:00,206.97,207.02,206.93,206.95,216000000.0
2008-04-25 11:44:00,206.95,207.12,206.95,207.08,183900000.0
2008-04-25 11:45:00,207.08,207.34,207.06,207.3,193700000.0
2008-04-25 11:46:00,207.27,207.365,207.195,207.33,359800000.0
2008-04-25 11:47:00,207.33,207.41,207.325,207.37,252500000.0
2008-04-25 11:48:00,207.37,207.42,207.2,207.22,201200000.0
2008-04-25 11:49:00,207.22,207.28,207.19,207.19,229400000.0
2008-04-25 11:50:00,207.19,207.24,207.16,207.24,211400000.0
2008-04-25 11:51:00,207.24,207.58,207.22,207.51,225700000.0
2008-04-25 11:52:00,207.515,207.53,207.36,207.43,248700000.0
2008-04-25 11:53:00,207.43,207.46,207.39,207.42,225600000.0
2008-04-25 11:54:00,207.41,207.515,207.38,207.475,216100000.0
2008-04-25 11:55:00,207.475,207.59,207.465,207.545,250200000.0
2008-04-25 11:56:00,207.545,207.57,207.49,207.51,235300000.0
2008-04-25 11:57:00,207.495,207.56,207.495,207.525,301900000.0
2008-04-25 11:58:00,207.525,207.525,207.4,207.4,226800000.0
2008-04-25 11:59:00,207.4,207.5,207.39,207.44,308400000.0
2008-04-25 12:00:00,207.435,207.51,207.41,207.49,216000000.0
2008-04-25 12:01:00,207.48,207.535,207.44,207.51,340900000.0
2008-04-25 12:02:00,207.51,207.52,207.45,207.46,310200000.0
2008-04-25 12:03:00,207.46,207.47,207.44,207.45,93200000.0
2008-04-25 12:04:00,207.45,207.46,207.36,207.37,270200000.0
2008-04-25 12:05:00,207.37,207.445,207.37,207.39,206500000.0
2008-04-25 12:06:00,207.4,207.4,207.3,207.3,243100000.0
2008-04-25 12:07:00,207.29,207.365,207.28,207.345,252200000.0
2008-04-25 12:08:00,207.345,207.36,207.24,207.285,328700000.0
2008-04-25 12:09:00,207.29,207.31,207.24,207.265,192600000.0
2008-04-25 12:10:00,207.265,207.275,207.11,207.23,216700000.0
2008-04-25 12:11:00,207.23,207.37,207.14,207.355,205400000.0
2008-04-25 12:12:00,207.345,207.37,207.31,207.325,179700000.0
2008-04-25 12:13:00,207.33,207.515,207.325,207.46,174500000.0
2008-04-25 12:14:00,207.47,207.59,207.47,207.58,160700000.0
2008-04-25 12:15:00,207.58,207.58,207.42,207.48,174600000.0
2008-04-25 12:16:00,207.48,207.56,207.47,207.54,188500000.0
2008-04-25 12:17:00,207.54,207.62,207.505,207.52,253300000.0
2008-04-25 12:18:00,207.52,207.585,207.5,207.52,199300000.0
2008-04-25 12:19:00,207.52,207.62,207.48,207.615,185800000.0
2008-04-25 12:20:00,207.615,207.625,207.52,207.525,207400000.0
2008-04-25 12:21:00,207.515,207.585,207.5,207.54,240000000.0
2008-04-25 12:22:00,207.54,207.55,207.52,207.55,222100000.0
2008-04-25 12:23:00,207.55,207.575,207.51,207.555,227000000.0
2008-04-25 12:24:00,207.555,207.6,207.55,207.57,255400000.0
2008-04-25 12:25:00,207.57,207.63,207.57,207.62,177500000.0
2008-04-25 12:26:00,207.62,207.62,207.515,207.53,218900000.0
2008-04-25 12:27:00,207.53,207.53,207.36,207.43,208800000.0
2008-04-25 12:28:00,207.43,207.48,207.43,207.44,259300000.0
2008-04-25 12:29:00,207.44,207.44,207.34,207.355,277300000.0
2008-04-25 12:30:00,207.36,207.41,207.36,207.4,265800000.0
2008-04-25 12:31:00,207.4,207.465,207.4,207.41,185700000.0
2008-04-25 12:32:00,207.41,207.43,207.33,207.33,113837500.0
2008-04-25 12:33:00,207.33,207.36,207.27,207.32,263800000.0
2008-04-25 12:34:00,207.32,207.35,207.21,207.22,216000000.0
2008-04-25 12:35:00,207.22,207.38,207.22,207.36,257000000.0
2008-04-25 12:36:00,207.36,207.365,207.245,207.31,210200000.0
2008-04-25 12:37:00,207.31,207.4,207.31,207.34,272400000.0
2008-04-25 12:38:00,207.34,207.36,207.225,207.29,243700000.0
2008-04-25 12:39:00,207.29,207.33,207.285,207.295,361300000.0
2008-04-25 12:40:00,207.295,207.32,207.225,207.315,311500000.0
2008-04-25 12:41:00,207.315,207.325,207.28,207.315,196000000.0
2008-04-25 12:42:00,207.31,207.38,207.3,207.33,128700000.0
2008-04-25 12:43:00,207.33,207.355,207.295,207.33,170800000.0
2008-04-25 12:44:00,207.33,207.39,207.315,207.38,161900000.0
2008-04-25 12:45:00,207.38,207.39,207.35,207.35,212300000.0
2008-04-25 12:46:00,207.35,207.4,207.32,207.38,299500000.0
2008-04-25 12:47:00,207.38,207.415,207.34,207.36,231400000.0
2008-04-25 12:48:00,207.36,207.41,207.34,207.4,197400000.0
2008-04-25 12:49:00,207.395,207.395,207.335,207.395,197700000.0
2008-04-25 12:50:00,207.395,207.395,207.325,207.35,171500000.0
2008-04-25 12:51:00,207.345,207.38,207.335,207.365,106800000.0
2008-04-25 12:52:00,207.365,207.37,207.31,207.32,342300000.0
2008-04-25 12:53:00,207.32,207.345,207.285,207.345,191700000.0
2008-04-25 12:54:00,207.345,207.465,207.335,207.385,189900000.0
2008-04-25 12:55:00,207.38,207.425,207.325,207.355,244800000.0
2008-04-25 12:56:00,207.375,207.39,207.305,207.315,210700000.0
2008-04-25 12:57:00,207.315,207.345,207.295,207.305,257700000.0
2008-04-25 12:58:00,207.305,207.325,207.205,207.215,238100000.0
2008-04-25 12:59:00,207.215,207.23,207.19,207.23,130400000.0
2008-04-25 13:00:00,207.23,207.24,207.165,207.18,140400000.0
2008-04-25 13:01:00,207.18,207.275,207.165,207.245,271100000.0
2008-04-25 13:02:00,207.245,207.255,207.2,207.205,295200000.0
2008-04-25 13:03:00,207.205,207.22,207.185,207.185,264000000.0
2008-04-25 13:04:00,207.185,207.225,207.175,207.195,176200000.0
2008-04-25 13:05:00,207.195,207.205,207.115,207.115,182600000.0
2008-04-25 13:06:00,207.115,207.125,207.015,207.03,145400000.0
2008-04-25 13:07:00,207.03,207.08,206.99,207.045,115016000.0
2008-04-25 13:08:00,207.045,207.125,207.045,207.105,245608000.0
2008-04-25 13:09:00,207.105,207.125,207.065,207.065,110184000.0
2008-04-25 13:10:00,207.055,207.075,206.96,206.975,103452000.0
2008-04-25 13:11:00,206.975,207.055,206.975,206.995,187668000.0
2008-04-25 13:12:00,206.995,207.015,206.895,206.9,102800000.0
2008-04-25 13:13:00,206.9,206.985,206.85,206.985,138900000.0
2008-04-25 13:14:00,206.985,207.115,206.975,207.065,137700000.0
2008-04-25 13:15:00,207.065,207.115,207.01,207.04,339000000.0
2008-04-25 13:16:00,207.04,207.05,206.85,206.89,147300000.0
2008-04-25 13:17:00,206.89,206.98,206.845,206.845,398400000.0
2008-04-25 13:18:00,206.845,206.9,206.79,206.9,311800000.0
2008-04-25 13:19:00,206.9,206.97,206.9,206.97,103650000.0
2008-04-25 13:20:00,206.97,207.035,206.955,207.03,65800000.0
2008-04-25 13:21:00,207.03,207.035,206.99,206.99,132450000.0
2008-04-25 13:22:00,206.99,206.995,206.94,206.945,45900000.0
2008-04-25 13:23:00,206.945,207.055,206.94,207.055,106250000.0
2008-04-25 13:24:00,207.055,207.125,206.995,207.125,80500000.0
2008-04-25 13:25:00,207.125,207.125,207.015,207.015,120550000.0
2008-04-25 13:26:00,207.015,207.055,207.005,207.035,48650000.0
2008-04-25 13:27:00,207.035,207.105,207.02,207.105,68150000.0
2008-04-25 13:28:00,207.105,207.145,207.045,207.115,79450000.0
2008-04-25 13:29:00,207.115,207.165,207.105,207.125,65500000.0
2008-04-25 13:30:00,207.125,207.165,207.085,207.165,73600000.0
2008-04-25 13:31:00,207.165,207.185,207.1,207.135,48950000.0
2008-04-25 13:32:00,207.135,207.185,207.125,207.145,50950000.0
2008-04-25 13:33:00,207.145,207.15,207.13,207.14,166600000.0
2008-04-25 13:34:00,207.14,207.14,207.0,207.045,74400000.0
2008-04-25 13:35:00,207.045,207.065,207.045,207.06,24600000.0
2008-04-25 13:36:00,207.06,207.19,207.06,207.19,59500000.0
2008-04-25 13:37:00,207.19,207.205,207.16,207.185,74000000.0
2008-04-25 13:38:00,207.185,207.215,207.17,207.18,435500000.0
2008-04-25 13:39:00,207.18,207.205,207.18,207.185,531400000.0
2008-04-25 13:40:00,207.185,207.215,207.185,207.185,87800000.0
2008-04-25 13:41:00,207.185,207.285,207.185,207.235,195900000.0
2008-04-25 13:42:00,207.23,207.29,207.215,207.24,249700000.0
2008-04-25 13:43:00,207.24,207.33,207.235,207.33,359000000.0
2008-04-25 13:44:00,207.33,207.38,207.255,207.34,421300000.0
2008-04-25 13:45:00,207.34,207.38,207.33,207.345,818900000.0
2008-04-25 13:46:00,207.345,207.365,207.255,207.315,201400000.0
2008-04-25 13:47:00,207.3,207.325,207.255,207.32,283800000.0
2008-04-25 13:48:00,207.325,207.385,207.325,207.33,440800000.0
2008-04-25 13:49:00,207.33,207.38,207.265,207.305,451100000.0
2008-04-25 13:50:00,207.305,207.325,207.265,207.3,755300000.0
2008-04-25 13:51:00,207.3,207.41,207.29,207.37,540853717.0
2008-04-25 13:52:00,207.38,207.44,207.34,207.42,337200000.0
2008-04-25 13:53:00,207.42,207.43,207.335,207.335,301150000.0
2008-04-25 13:54:00,207.335,207.365,207.305,207.335,128300000.0
2008-04-25 13:55:00,207.335,207.375,207.3,207.325,565200000.0
2008-04-25 13:56:00,207.345,207.38,207.325,207.365,537700000.0
2008-04-25 13:57:00,207.365,207.41,207.35,207.38,1647900000.0
2008-04-25 13:58:00,207.38,207.44,207.335,207.335,896600000.0
2008-04-25 13:59:00,207.335,207.39,207.335,207.38,950000000.0
2008-04-25 14:00:00,207.38,207.39,207.335,207.345,1048900000.0
2008-04-25 14:01:00,207.345,207.375,207.335,207.35,1016200000.0
2008-04-25 14:02:00,207.35,207.4,207.345,207.395,1157900000.0
2008-04-25 14:03:00,207.395,207.43,207.395,207.42,1622400000.0
2008-04-25 14:04:00,207.42,207.43,207.37,207.385,1361700000.0
2008-04-25 14:05:00,207.385,207.41,207.345,207.355,1570900000.0
2008-04-25 14:06:00,207.355,207.39,207.335,207.35,1153700000.0
2008-04-25 14:07:00,207.35,207.355,207.3,207.32,874200000.0
2008-04-25 14:08:00,207.32,207.325,207.275,207.285,328800000.0
2008-04-25 14:09:00,207.285,207.365,207.285,207.33,231500000.0
2008-04-25 14:10:00,207.32,207.35,207.3,207.35,380400000.0
2008-04-25 14:11:00,207.35,207.385,207.34,207.385,876900000.0
2008-04-25 14:12:00,207.385,207.385,207.34,207.38,371000000.0
2008-04-25 14:13:00,207.38,207.455,207.38,207.455,768400000.0
2008-04-25 14:14:00,207.455,207.455,207.315,207.32,385100000.0
2008-04-25 14:15:00,207.33,207.355,207.29,207.305,715800000.0
2008-04-25 14:16:00,207.305,207.325,207.26,207.27,418500000.0
2008-04-25 14:17:00,207.3,207.31,207.29,207.31,778400000.0
2008-04-25 14:18:00,207.31,207.33,207.255,207.275,378100000.0
2008-04-25 14:19:00,207.275,207.295,207.225,207.225,428900000.0
2008-04-25 14:20:00,207.23,207.255,207.205,207.205,123400000.0
2008-04-25 14:21:00,207.2,207.21,207.03,207.06,1270100000.0
2008-04-25 14:22:00,207.06,207.13,207.05,207.05,1083900000.0
2008-04-25 14:23:00,207.05,207.08,207.04,207.05,1113600000.0
2008-04-25 14:24:00,207.05,207.05,207.02,207.02,1411200000.0
2008-04-25 14:25:00,207.02,207.07,207.0,207.04,1198600000.0
2008-04-25 14:26:00,207.04,207.07,207.04,207.07,1378400000.0
2008-04-25 14:27:00,207.07,207.09,207.05,207.05,1225200003.0
2008-04-25 14:28:00,207.05,207.14,207.05,207.12,1422500000.0
2008-04-25 14:29:00,207.11,207.11,207.0,207.01,1306799999.0
2008-04-25 14:30:00,207.01,207.04,206.98,207.01,1482800000.0
2008-04-25 14:31:00,207.02,207.085,206.98,207.02,823300000.0
2008-04-25 14:32:00,207.02,207.11,207.02,207.11,441400000.0
2008-04-25 14:33:00,207.11,207.14,207.05,207.05,811700000.0
2008-04-25 14:34:00,207.05,207.115,207.05,207.115,657200000.0
2008-04-25 14:35:00,207.11,207.17,207.09,207.11,271600000.0
2008-04-25 14:36:00,207.11,207.13,207.08,207.11,168400000.0
2008-04-25 14:37:00,207.115,207.125,207.085,207.12,720500000.0
2008-04-25 14:38:00,207.12,207.225,207.12,207.175,173600000.0
2008-04-25 14:39:00,207.175,207.205,207.145,207.155,278300000.0
2008-04-25 14:40:00,207.155,207.155,207.02,207.045,433600000.0
2008-04-25 14:41:00,207.045,207.125,207.045,207.125,256600000.0
2008-04-25 14:42:00,207.125,207.18,207.105,207.12,116200000.0
2008-04-25 14:43:00,207.12,207.2,207.115,207.185,141900000.0
2008-04-25 14:44:00,207.185,207.23,207.11,207.165,146300000.0
2008-04-25 14:45:00,207.155,207.175,207.12,207.165,55300000.0
2008-04-25 14:46:00,207.165,207.215,207.155,207.205,92000000.0
2008-04-25 14:47:00,207.205,207.24,207.16,207.18,202500000.0
2008-04-25 14:48:00,207.18,207.18,207.15,207.17,523200000.0
2008-04-25 14:49:00,207.17,207.17,207.08,207.11,396000000.0
2008-04-25 14:50:00,207.11,207.13,207.03,207.03,140300000.0
2008-04-25 14:51:00,207.03,207.09,207.03,207.09,148400000.0
2008-04-25 14:52:00,207.09,207.1,207.06,207.06,250900000.0
2008-04-25 14:53:00,207.06,207.14,207.05,207.13,720200000.0
2008-04-25 14:54:00,207.13,207.15,207.09,207.13,397200000.0
2008-04-25 14:55:00,207.13,207.18,207.13,207.15,137700000.0
2008-04-25 14:56:00,207.15,207.16,207.11,207.15,122000000.0
2008-04-25 14:57:00,207.15,207.19,207.15,207.17,105200000.0
2008-04-25 14:58:00,207.17,207.25,207.15,207.2,120200000.0
2008-04-25 14:59:00,207.2,207.23,207.17,207.21,175100000.0
2008-04-25 15:00:00,207.21,207.21,207.09,207.12,111800000.0
2008-04-25 15:01:00,207.12,207.19,207.12,207.19,120000000.0
2008-04-25 15:02:00,207.19,207.21,207.18,207.21,107587500.0
2008-04-25 15:03:00,207.2,207.23,207.17,207.215,125175000.0
2008-04-25 15:04:00,207.23,207.25,207.19,207.21,134400000.0
2008-04-25 15:05:00,207.21,207.23,207.19,207.22,334000000.0
2008-04-25 15:06:00,207.22,207.26,207.19,207.25,270500000.0
2008-04-25 15:07:00,207.25,207.27,207.18,207.2,339000000.0
2008-04-25 15:08:00,207.2,207.25,207.18,207.23,185800000.0
2008-04-25 15:09:00,207.23,207.25,207.21,207.23,112900000.0
2008-04-25 15:10:00,207.23,207.25,207.21,207.21,75900000.0
2008-04-25 15:11:00,207.21,207.25,207.15,207.16,189100000.0
2008-04-25 15:12:00,207.16,207.16,207.13,207.14,189200000.0
2008-04-25 15:13:00,207.14,207.17,207.13,207.15,328100000.0
2008-04-25 15:14:00,207.15,207.17,207.12,207.12,178800000.0
2008-04-25 15:15:00,207.12,207.18,207.06,207.18,233200000.0
2008-04-25 15:16:00,207.18,207.19,207.13,207.145,151300000.0
2008-04-25 15:17:00,207.145,207.19,207.135,207.16,222300000.0
2008-04-25 15:18:00,207.16,207.25,207.16,207.25,111900000.0
2008-04-25 15:19:00,207.25,207.25,207.21,207.22,106100000.0
2008-04-25 15:20:00,207.22,207.27,207.205,207.26,238000000.0
2008-04-25 15:21:00,207.26,207.27,207.18,207.25,230900000.0
2008-04-25 15:22:00,207.25,207.25,207.115,207.16,232300000.0
2008-04-25 15:23:00,207.16,207.24,207.14,207.18,226400000.0
2008-04-25 15:24:00,207.18,207.23,207.16,207.17,272500000.0
2008-04-25 15:25:00,207.17,207.21,207.17,207.2,187200000.0
2008-04-25 15:26:00,207.2,207.25,207.17,207.18,248200000.0
2008-04-25 15:27:00,207.18,207.2,207.16,207.2,328600000.0
2008-04-25 15:28:00,207.2,207.21,207.14,207.19,85600000.0
2008-04-25 15:29:00,207.19,207.21,207.17,207.18,81100000.0
2008-04-25 15:30:00,207.18,207.21,207.13,207.21,87200000.0
2008-04-25 15:31:00,207.21,207.24,207.17,207.22,87000000.0
2008-04-25 15:32:00,207.225,207.26,207.2,207.235,67100000.0
2008-04-25 15:33:00,207.235,207.235,207.13,207.13,51200000.0
2008-04-25 15:34:00,207.13,207.15,207.08,207.13,122100000.0
2008-04-25 15:35:00,207.13,207.13,206.94,206.94,171100000.0
2008-04-25 15:36:00,206.94,206.945,206.84,206.845,196050000.0
2008-04-25 15:37:00,206.845,206.895,206.8,206.83,133900000.0
2008-04-25 15:38:00,206.83,206.84,206.735,206.76,149450000.0
2008-04-25 15:39:00,206.76,206.76,206.68,206.71,97050000.0
2008-04-25 15:40:00,206.71,206.79,206.655,206.77,73050000.0
2008-04-25 15:41:00,206.77,206.8,206.72,206.735,55850000.0
2008-04-25 15:42:00,206.75,206.795,206.72,206.76,40000000.0
2008-04-25 15:43:00,206.76,206.785,206.695,206.71,44950000.0
2008-04-25 15:44:00,206.71,206.725,206.62,206.68,78750000.0
2008-04-25 15:45:00,206.67,206.74,206.665,206.7,95050000.0
2008-04-25 15:46:00,206.7,206.705,206.655,206.69,40400000.0
2008-04-25 15:47:00,206.69,206.69,206.585,206.59,299000000.0
2008-04-25 15:48:00,206.59,206.66,206.59,206.615,113600000.0
2008-04-25 15:49:00,206.63,206.67,206.61,206.66,85300000.0
2008-04-25 15:50:00,206.66,206.66,206.565,206.565,122700000.0
2008-04-25 15:51:00,206.565,206.73,206.565,206.71,103350000.0
2008-04-25 15:52:00,206.69,206.835,206.69,206.835,73950000.0
2008-04-25 15:53:00,206.835,206.84,206.74,206.745,105200000.0
2008-04-25 15:54:00,206.74,206.76,206.695,206.76,59300000.0
2008-04-25 15:55:00,206.76,206.77,206.685,206.69,99500000.0
2008-04-25 15:56:00,206.69,206.7,206.62,206.7,69150000.0
2008-04-25 15:57:00,206.7,206.845,206.69,206.7,71350000.0
2008-04-25 15:58:00,206.685,206.815,206.685,206.78,66550000.0
2008-04-25 15:59:00,206.78,206.8,206.7,206.715,120500000.0
2008-04-25 16:00:00,206.715,206.76,206.67,206.76,111400000.0
2008-04-25 16:01:00,206.76,206.8,206.7,206.76,108600000.0
2008-04-25 16:02:00,206.76,206.85,206.735,206.765,113900000.0
2008-04-25 16:03:00,206.765,206.795,206.755,206.78,96050000.0
2008-04-25 16:04:00,206.78,206.78,206.6,206.65,202850000.0
2008-04-25 16:05:00,206.66,206.74,206.66,206.72,422000000.0
2008-04-25 16:06:00,206.7,206.77,206.7,206.77,398200000.0
2008-04-25 16:07:00,206.77,206.79,206.72,206.78,170400000.0
2008-04-25 16:08:00,206.78,206.82,206.75,206.79,380400000.0
2008-04-25 16:09:00,206.79,206.89,206.79,206.84,397600000.0
2008-04-25 16:10:00,206.84,206.87,206.77,206.78,421700000.0
2008-04-25 16:11:00,206.78,206.88,206.78,206.84,247500000.0
2008-04-25 16:12:00,206.84,206.91,206.84,206.87,519400000.0
2008-04-25 16:13:00,206.87,206.88,206.83,206.83,432400000.0
2008-04-25 16:14:00,206.83,206.96,206.83,206.91,176000000.0
2008-04-25 16:15:00,206.91,206.97,206.91,206.92,172600000.0
2008-04-25 16:16:00,206.92,206.96,206.87,206.91,299000000.0
2008-04-25 16:17:00,206.91,207.04,206.86,207.02,312900000.0
2008-04-25 16:18:00,207.02,207.19,207.02,207.12,245700000.0
2008-04-25 16:19:00,207.12,207.21,207.09,207.21,185800000.0
2008-04-25 16:20:00,207.21,207.22,207.165,207.17,211800000.0
2008-04-25 16:21:00,207.18,207.2,207.09,207.13,217300000.0
2008-04-25 16:22:00,207.13,207.17,207.07,207.11,185300000.0
2008-04-25 16:23:00,207.13,207.2,207.115,207.15,200000000.0
2008-04-25 16:24:00,207.15,207.16,207.12,207.145,206100000.0
2008-04-25 16:25:00,207.145,207.22,207.14,207.185,203100000.0
2008-04-25 16:26:00,207.185,207.24,207.18,207.225,208200000.0
2008-04-25 16:27:00,207.225,207.225,207.13,207.13,208300000.0
2008-04-25 16:28:00,207.13,207.15,207.1,207.11,268200000.0
2008-04-25 16:29:00,207.11,207.15,207.08,207.14,200500000.0
2008-04-25 16:30:00,207.14,207.25,207.12,207.23,340200000.0
2008-04-25 16:31:00,207.23,207.24,207.135,207.185,198400000.0
2008-04-25 16:32:00,207.185,207.24,207.16,207.16,215000000.0
2008-04-25 16:33:00,207.15,207.17,207.1,207.1,214800000.0
2008-04-25 16:34:00,207.1,207.14,207.06,207.115,190700000.0
2008-04-25 16:35:00,207.115,207.12,207.075,207.075,219900000.0
2008-04-25 16:36:00,207.07,207.095,206.99,207.02,232800000.0
2008-04-25 16:37:00,207.02,207.07,206.99,207.01,215000000.0
2008-04-25 16:38:00,207.01,207.01,206.76,206.76,211100000.0
2008-04-25 16:39:00,206.77,206.95,206.695,206.715,251700000.0
2008-04-25 16:40:00,206.72,207.01,206.7,206.965,203800000.0
2008-04-25 16:41:00,206.955,206.96,206.825,206.88,239900000.0
2008-04-25 16:42:00,206.88,206.93,206.83,206.83,178400000.0
2008-04-25 16:43:00,206.83,206.97,206.805,206.885,271800000.0
2008-04-25 16:44:00,206.885,206.9,206.72,206.86,272900000.0
2008-04-25 16:45:00,206.86,206.94,206.79,206.87,214200000.0
2008-04-25 16:46:00,206.86,207.025,206.855,206.885,273000000.0
2008-04-25 16:47:00,206.9,206.95,206.72,206.72,202400000.0
2008-04-25 16:48:00,206.71,206.805,206.7,206.775,278200000.0
2008-04-25 16:49:00,206.775,206.94,206.77,206.905,228400000.0
2008-04-25 16:50:00,206.905,206.945,206.86,206.92,204100000.0
2008-04-25 16:51:00,206.92,207.17,206.92,207.04,208000000.0
2008-04-25 16:52:00,207.04,207.09,206.95,206.96,199900000.0
2008-04-25 16:53:00,206.96,207.02,206.88,206.93,211000000.0
2008-04-25 16:54:00,206.93,207.09,206.91,207.045,196700000.0
2008-04-25 16:55:00,207.045,207.06,206.96,207.005,208700000.0
2008-04-25 16:56:00,207.005,207.12,206.995,207.11,232300000.0
2008-04-25 16:57:00,207.11,207.12,207.02,207.08,198300000.0
2008-04-25 16:58:00,207.08,207.14,207.015,207.03,209300000.0
2008-04-25 16:59:00,207.03,207.11,206.97,207.02,209300000.0
2008-04-25 17:00:00,207.02,207.14,207.02,207.04,187800000.0
2008-04-25 17:01:00,207.04,207.08,207.015,207.015,203900000.0
2008-04-25 17:02:00,207.015,207.08,206.98,206.99,198800000.0
2008-04-25 17:03:00,206.99,207.03,206.95,206.95,192500000.0
2008-04-25 17:04:00,206.95,206.96,206.79,206.8,204500000.0
2008-04-25 17:05:00,206.8,206.88,206.78,206.82,232900000.0
2008-04-25 17:06:00,206.82,206.87,206.805,206.83,272900000.0
2008-04-25 17:07:00,206.83,206.885,206.77,206.855,314900000.0
2008-04-25 17:08:00,206.855,206.89,206.795,206.85,230600000.0
2008-04-25 17:09:00,206.85,206.86,206.8,206.85,171700000.0
2008-04-25 17:10:00,206.85,206.88,206.81,206.85,219700000.0
2008-04-25 17:11:00,206.85,206.95,206.82,206.84,193700000.0
2008-04-25 17:12:00,206.83,206.83,206.7,206.7,184400000.0
2008-04-25 17:13:00,206.7,206.75,206.66,206.68,202600000.0
2008-04-25 17:14:00,206.68,206.775,206.66,206.725,294500000.0
2008-04-25 17:15:00,206.72,206.785,206.705,206.72,156900000.0
2008-04-25 17:16:00,206.72,206.725,206.65,206.725,181500000.0
2008-04-25 17:17:00,206.72,206.725,206.66,206.66,332200000.0
2008-04-25 17:18:00,206.66,206.675,206.5,206.57,185500000.0
2008-04-25 17:19:00,206.575,206.605,206.53,206.55,255000000.0
2008-04-25 17:20:00,206.55,206.57,206.42,206.43,276200000.0
2008-04-25 17:21:00,206.435,206.48,206.4,206.48,250800000.0
2008-04-25 17:22:00,206.48,206.48,206.37,206.37,226400000.0
2008-04-25 17:23:00,206.37,206.39,206.32,206.39,188700000.0
2008-04-25 17:24:00,206.39,206.49,206.365,206.49,228100000.0
2008-04-25 17:25:00,206.49,206.5,206.46,206.46,219700000.0
2008-04-25 17:26:00,206.46,206.515,206.44,206.5,188000000.0
2008-04-25 17:27:00,206.5,206.52,206.42,206.475,202100000.0
2008-04-25 17:28:00,206.475,206.52,206.44,206.49,218100000.0
2008-04-25 17:29:00,206.49,206.55,206.49,206.54,197600000.0
2008-04-25 17:30:00,206.54,206.555,206.51,206.55,193900000.0
2008-04-25 17:31:00,206.55,206.605,206.5,206.505,207700000.0
2008-04-25 17:32:00,206.505,206.52,206.46,206.47,164000000.0
2008-04-25 17:33:00,206.47,206.53,206.415,206.48,188000000.0
2008-04-25 17:34:00,206.47,206.47,206.375,206.41,101400000.0
2008-04-25 17:35:00,206.41,206.42,206.38,206.39,171600000.0
2008-04-25 17:36:00,206.39,206.41,206.38,206.4,200800000.0
2008-04-25 17:37:00,206.4,206.41,206.37,206.39,179000000.0
2008-04-25 17:38:00,206.395,206.425,206.375,206.4,175300000.0
2008-04-25 17:39:00,206.4,206.4,206.33,206.345,184200000.0
2008-04-25 17:40:00,206.345,206.4,206.335,206.37,351400000.0
2008-04-25 17:41:00,206.37,206.43,206.37,206.39,224700000.0
2008-04-25 17:42:00,206.39,206.41,206.37,206.375,406300000.0
2008-04-25 17:43:00,206.375,206.51,206.365,206.505,283600000.0
2008-04-25 17:44:00,206.505,206.605,206.5,206.55,185500000.0
2008-04-25 17:45:00,206.55,206.625,206.55,206.55,203100000.0
2008-04-25 17:46:00,206.55,206.58,206.49,206.53,289500000.0
2008-04-25 17:47:00,206.55,206.61,206.41,206.45,240900000.0
2008-04-25 17:48:00,206.445,206.585,206.43,206.55,258700000.0
2008-04-25 17:49:00,206.55,206.675,206.55,206.62,278800000.0
2008-04-25 17:50:00,206.615,206.645,206.57,206.58,353200000.0
2008-04-25 17:51:00,206.58,206.615,206.53,206.585,315600000.0
2008-04-25 17:52:00,206.585,206.595,206.515,206.55,323200000.0
2008-04-25 17:53:00,206.55,206.575,206.53,206.56,357700000.0
2008-04-25 17:54:00,206.555,206.635,206.525,206.535,498800000.0
2008-04-25 17:55:00,206.535,206.585,206.535,206.565,370200000.0
2008-04-25 17:56:00,206.565,206.585,206.505,206.535,404600000.0
2008-04-25 17:57:00,206.535,206.585,206.525,206.525,168600000.0
2008-04-25 17:58:00,206.525,206.575,206.49,206.52,259700000.0
2008-04-25 17:59:00,206.52,206.635,206.515,206.565,224400000.0
2008-04-25 18:00:00,206.565,206.605,206.535,206.565,252900000.0
2008-04-25 18:01:00,206.565,206.57,206.535,206.545,261100000.0
2008-04-25 18:02:00,206.545,206.605,206.545,206.575,375000000.0
2008-04-25 18:03:00,206.575,206.575,206.53,206.545,268200000.0
2008-04-25 18:04:00,206.545,206.555,206.525,206.555,435800000.0
2008-04-25 18:05:00,206.555,206.615,206.525,206.6,241100000.0
2008-04-25 18:06:00,206.6,206.635,206.575,206.625,544100000.0
2008-04-25 18:07:00,206.625,206.625,206.575,206.585,387600000.0
2008-04-25 18:08:00,206.585,206.645,206.555,206.565,344500000.0
2008-04-25 18:09:00,206.565,206.565,206.525,206.535,235100000.0
2008-04-25 18:10:00,206.535,206.585,206.535,206.575,302000000.0
2008-04-25 18:11:00,206.575,206.615,206.575,206.59,417900000.0
2008-04-25 18:12:00,206.605,206.635,206.585,206.605,243400000.0
2008-04-25 18:13:00,206.605,206.685,206.58,206.675,459200000.0
2008-04-25 18:14:00,206.675,206.725,206.655,206.665,235500000.0
2008-04-25 18:15:00,206.665,206.695,206.635,206.65,237700000.0
2008-04-25 18:16:00,206.65,206.665,206.64,206.665,225600000.0
2008-04-25 18:17:00,206.665,206.665,206.63,206.635,511700000.0
2008-04-25 18:18:00,206.635,206.655,206.615,206.645,627100000.0
2008-04-25 18:19:00,206.645,206.655,206.625,206.635,244800000.0
2008-04-25 18:20:00,206.635,206.635,206.545,206.565,442700000.0
2008-04-25 18:21:00,206.565,206.605,206.545,206.605,245800000.0
2008-04-25 18:22:00,206.595,206.615,206.595,206.61,820600000.0
2008-04-25 18:23:00,206.61,206.61,206.575,206.575,578300000.0
2008-04-25 18:24:00,206.575,206.625,206.56,206.57,625200000.0
2008-04-25 18:25:00,206.57,206.575,206.505,206.505,350300000.0
2008-04-25 18:26:00,206.505,206.535,206.5,206.515,401400000.0
2008-04-25 18:27:00,206.515,206.525,206.475,206.52,551000000.0
2008-04-25 18:28:00,206.52,206.64,206.515,206.595,473600000.0
2008-04-25 18:29:00,206.595,206.605,206.58,206.58,758500000.0
2008-04-25 18:30:00,206.58,206.64,206.58,206.595,606700000.0
2008-04-25 18:31:00,206.595,206.62,206.575,206.62,494400000.0
2008-04-25 18:32:00,206.62,206.635,206.595,206.615,435200000.0
2008-04-25 18:33:00,206.615,206.665,206.585,206.595,618800000.0
2008-04-25 18:34:00,206.595,206.625,206.575,206.615,597600000.0
2008-04-25 18:35:00,206.615,206.625,206.605,206.61,397300000.0
2008-04-25 18:36:00,206.61,206.615,206.57,206.585,341400000.0
2008-04-25 18:37:00,206.585,206.635,206.585,206.605,487600000.0
2008-04-25 18:38:00,206.605,206.625,206.57,206.57,550200000.0
2008-04-25 18:39:00,206.57,206.625,206.57,206.625,657600000.0
2008-04-25 18:40:00,206.625,206.635,206.615,206.635,639900000.0
2008-04-25 18:41:00,206.635,206.645,206.615,206.645,681000000.0
2008-04-25 18:42:00,206.645,206.645,206.595,206.635,308200000.0
2008-04-25 18:43:00,206.635,206.665,206.635,206.66,230400000.0
2008-04-25 18:44:00,206.655,206.695,206.655,206.675,274000000.0
2008-04-25 18:45:00,206.675,206.735,206.675,206.735,498200000.0
2008-04-25 18:46:00,206.735,206.765,206.73,206.74,359800000.0
2008-04-25 18:47:00,206.735,206.785,206.725,206.755,757400000.0
2008-04-25 18:48:00,206.755,206.795,206.755,206.765,437800000.0
2008-04-25 18:49:00,206.765,206.825,206.765,206.785,418200000.0
2008-04-25 18:50:00,206.785,206.785,206.675,206.675,380900000.0
2008-04-25 18:51:00,206.675,206.695,206.645,206.695,438300000.0
2008-04-25 18:52:00,206.695,206.775,206.695,206.715,255500000.0
2008-04-25 18:53:00,206.715,206.715,206.685,206.695,592400000.0
2008-04-25 18:54:00,206.695,206.785,206.675,206.775,830300000.0
2008-04-25 18:55:00,206.775,206.785,206.745,206.745,602700000.0
2008-04-25 18:56:00,206.745,206.755,206.735,206.755,320100000.0
2008-04-25 18:57:00,206.755,206.775,206.73,206.755,718000000.0
2008-04-25 18:58:00,206.755,206.795,206.755,206.765,406000000.0
2008-04-25 18:59:00,206.765,206.825,206.725,206.725,312700000.0
2008-04-25 19:00:00,206.725,206.725,206.64,206.695,620200000.0
2008-04-25 19:01:00,206.695,206.795,206.695,206.735,631800000.0
2008-04-25 19:02:00,206.735,206.755,206.7,206.74,445500000.0
2008-04-25 19:03:00,206.74,206.765,206.68,206.705,326900000.0
2008-04-25 19:04:00,206.705,206.705,206.66,206.685,678600000.0
2008-04-25 19:05:00,206.685,206.755,206.665,206.735,596000000.0
2008-04-25 19:06:00,206.735,206.785,206.715,206.765,490100000.0
2008-04-25 19:07:00,206.765,206.805,206.725,206.725,250600000.0
2008-04-25 19:08:00,206.725,206.805,206.715,206.765,276200000.0
2008-04-25 19:09:00,206.765,206.925,206.765,206.915,400100000.0
2008-04-25 19:10:00,206.915,206.975,206.895,206.915,325200000.0
2008-04-25 19:11:00,206.915,206.945,206.875,206.925,292100000.0
2008-04-25 19:12:00,206.925,206.925,206.9,206.905,253500000.0
2008-04-25 19:13:00,206.905,206.965,206.885,206.925,347000000.0
2008-04-25 19:14:00,206.945,206.945,206.855,206.905,291100000.0
2008-04-25 19:15:00,206.905,206.905,206.855,206.885,275600000.0
2008-04-25 19:16:00,206.885,206.885,206.87,206.885,221700000.0
2008-04-25 19:17:00,206.885,206.915,206.885,206.895,284000000.0
2008-04-25 19:18:00,206.895,206.925,206.885,206.925,439700000.0
2008-04-25 19:19:00,206.925,206.925,206.865,206.87,765600000.0
2008-04-25 19:20:00,206.87,206.89,206.865,206.89,307600000.0
2008-04-25 19:21:00,206.89,206.925,206.85,206.905,368700000.0
2008-04-25 19:22:00,206.915,206.945,206.895,206.915,400900000.0
2008-04-25 19:23:00,206.915,206.915,206.89,206.915,214500000.0
2008-04-25 19:24:00,206.915,206.945,206.895,206.895,333100000.0
2008-04-25 19:25:00,206.895,206.97,206.895,206.96,432700000.0
2008-04-25 19:26:00,206.96,206.995,206.955,206.955,529700000.0
2008-04-25 19:27:00,206.955,206.975,206.945,206.965,747300000.0
2008-04-25 19:28:00,206.96,206.975,206.935,206.95,587900000.0
2008-04-25 19:29:00,206.95,206.955,206.91,206.95,465300000.0
2008-04-25 19:30:00,206.95,206.975,206.945,206.97,426500000.0
2008-04-25 19:31:00,206.97,206.97,206.895,206.895,504900000.0
2008-04-25 19:32:00,206.895,206.9,206.87,206.89,354800000.0
2008-04-25 19:33:00,206.89,206.925,206.89,206.925,166200000.0
2008-04-25 19:34:00,206.925,206.925,206.905,206.905,237100000.0
2008-04-25 19:35:00,206.905,206.915,206.885,206.895,255000000.0
2008-04-25 19:36:00,206.895,206.895,206.855,206.885,574200000.0
2008-04-25 19:37:00,206.885,206.885,206.885,206.885,327600000.0
2008-04-25 19:38:00,206.885,206.915,206.885,206.89,242500000.0
2008-04-25 19:39:00,206.89,206.915,206.885,206.905,490700000.0
2008-04-25 19:40:00,206.9,206.935,206.895,206.895,366900000.0
2008-04-25 19:41:00,206.895,206.95,206.88,206.885,234400000.0
2008-04-25 19:42:00,206.885,206.905,206.885,206.905,401600000.0
2008-04-25 19:43:00,206.905,206.935,206.905,206.935,716200000.0
2008-04-25 19:44:00,206.935,206.955,206.92,206.93,641950000.0
2008-04-25 19:45:00,206.93,206.975,206.925,206.945,373150000.0
2008-04-25 19:46:00,206.945,206.945,206.865,206.875,371700000.0
2008-04-25 19:47:00,206.875,206.905,206.86,206.905,375100000.0
2008-04-25 19:48:00,206.905,206.925,206.9,206.905,594800000.0
2008-04-25 19:49:00,206.905,206.925,206.89,206.905,249600000.0
2008-04-25 19:50:00,206.905,206.905,206.835,206.835,404050000.0
2008-04-25 19:51:00,206.835,206.86,206.825,206.845,164250000.0
2008-04-25 19:52:00,206.845,206.865,206.845,206.855,354950000.0
2008-04-25 19:53:00,206.855,206.855,206.795,206.795,313200000.0
2008-04-25 19:54:00,206.795,206.8,206.785,206.8,152650000.0
2008-04-25 19:55:00,206.8,206.895,206.795,206.885,342650000.0
2008-04-25 19:56:00,206.885,206.895,206.885,206.895,290000000.0
2008-04-25 19:57:00,206.895,206.985,206.875,206.975,376900000.0
2008-04-25 19:58:00,206.975,206.995,206.955,206.985,203400000.0
2008-04-25 19:59:00,206.985,207.005,206.96,206.965,274650000.0
2008-04-25 20:00:00,206.965,207.025,206.95,207.005,241550000.0
2008-04-25 20:01:00,207.005,207.055,206.99,207.045,258100000.0
2008-04-25 20:02:00,207.045,207.065,207.025,207.055,298850000.0
2008-04-25 20:03:00,207.055,207.055,207.025,207.055,233400000.0
2008-04-25 20:04:00,207.055,207.085,207.055,207.085,235000000.0
2008-04-25 20:05:00,207.085,207.135,207.085,207.125,375000000.0
2008-04-25 20:06:00,207.115,207.115,207.095,207.115,570500000.0
2008-04-25 20:07:00,207.115,207.165,207.095,207.145,302500000.0
2008-04-25 20:08:00,207.145,207.18,207.085,207.15,576900000.0
2008-04-25 20:09:00,207.15,207.19,207.125,207.13,779600000.0
2008-04-25 20:10:00,207.13,207.165,207.12,207.12,560950000.0
2008-04-25 20:11:00,207.12,207.13,207.12,207.13,174300000.0
2008-04-25 20:12:00,207.13,207.145,207.085,207.085,244550000.0
2008-04-25 20:13:00,207.085,207.095,207.055,207.095,207950000.0
2008-04-25 20:14:00,207.085,207.105,207.07,207.075,323650000.0
2008-04-25 20:15:00,207.075,207.12,207.07,207.12,191550000.0
2008-04-25 20:16:00,207.12,207.12,207.095,207.1,127800000.0
2008-04-25 20:17:00,207.1,207.1,207.085,207.085,314100000.0
2008-04-25 20:18:00,207.085,207.105,207.07,207.07,545850000.0
2008-04-25 20:19:00,207.07,207.125,207.065,207.105,273200000.0
2008-04-25 20:20:00,207.105,207.18,207.105,207.11,675850000.0
2008-04-25 20:21:00,207.11,207.11,207.07,207.075,390800000.0
2008-04-25 20:22:00,207.075,207.095,207.06,207.06,216500000.0
2008-04-25 20:23:00,207.06,207.075,207.06,207.075,241800000.0
2008-04-25 20:24:00,207.06,207.06,206.995,207.005,253600000.0
2008-04-25 20:25:00,207.005,207.025,206.995,206.995,256700000.0
2008-04-25 20:26:00,206.995,207.015,206.995,207.015,245400000.0
2008-04-25 20:27:00,207.015,207.035,207.015,207.025,259700000.0
2008-04-25 20:28:00,207.025,207.075,207.02,207.07,200000000.0
2008-04-25 20:29:00,207.07,207.1,207.07,207.095,220000000.0
2008-04-25 20:30:00,207.095,207.115,207.085,207.115,225100000.0
2008-04-25 20:31:00,207.115,207.115,207.015,207.045,260100000.0
2008-04-25 20:32:00,207.045,207.045,206.92,206.925,213400000.0
2008-04-25 20:33:00,206.925,206.965,206.925,206.93,244900000.0
2008-04-25 20:34:00,206.93,206.975,206.89,206.94,156300000.0
2008-04-25 20:35:00,206.94,206.975,206.94,206.96,175700000.0
2008-04-25 20:36:00,206.96,206.98,206.935,206.95,254800000.0
2008-04-25 20:37:00,206.95,206.995,206.95,206.955,178600000.0
2008-04-25 20:38:00,206.955,206.955,206.915,206.955,276500000.0
2008-04-25 20:39:00,206.955,207.0,206.955,206.99,129500000.0
2008-04-25 20:40:00,206.985,207.04,206.985,207.03,211200000.0
2008-04-25 20:41:00,207.04,207.04,207.01,207.03,296400000.0
2008-04-25 20:42:00,207.03,207.03,207.01,207.01,253600000.0
2008-04-25 20:43:00,207.01,207.1,207.0,207.03,212200000.0
2008-04-25 20:44:00,207.03,207.05,206.96,207.015,235300000.0
2008-04-25 20:45:00,207.015,207.115,207.005,207.055,251500000.0
2008-04-25 20:46:00,207.055,207.085,207.04,207.08,349200000.0
2008-04-25 20:47:00,207.08,207.085,207.055,207.075,569800000.0
2008-04-25 20:48:00,207.075,207.09,207.05,207.07,522500000.0
2008-04-25 20:49:00,207.075,207.075,207.015,207.02,359300000.0
2008-04-25 20:50:00,207.02,207.05,206.985,207.01,270700000.0
2008-04-25 20:51:00,207.01,207.02,206.97,206.99,329400000.0
2008-04-25 20:52:00,206.99,207.01,206.975,206.99,227500000.0
2008-04-25 20:53:00,206.99,207.02,206.99,207.0,221700000.0
2008-04-25 20:54:00,207.0,207.07,206.99,207.05,269600000.0
2008-04-25 20:55:00,207.05,207.07,207.005,207.03,272500000.0
2008-04-25 20:56:00,207.03,207.05,207.02,207.035,215600000.0
2008-04-25 20:57:00,207.035,207.045,207.01,207.04,349500000.0
2008-04-25 20:58:00,207.04,207.1,207.04,207.06,264300000.0
2008-04-25 20:59:00,207.06,207.09,207.03,207.05,207900000.0
2008-04-25 21:00:00,207.07,207.07,207.03,207.05,204100000.0
2008-04-25 21:01:00,207.05,207.07,207.005,207.03,247200000.0
2008-04-25 21:02:00,207.03,207.03,206.99,207.0,170000000.0
2008-04-25 21:03:00,207.0,207.07,207.0,207.07,201100000.0
2008-04-25 21:04:00,207.07,207.08,207.03,207.04,210600000.0
2008-04-25 21:05:00,207.04,207.06,207.02,207.02,229000000.0
2008-04-25 21:06:00,207.02,207.03,207.02,207.02,211500000.0
2008-04-25 21:07:00,207.02,207.03,207.0,207.03,228800000.0
2008-04-25 21:08:00,207.03,207.07,207.015,207.03,161600000.0
2008-04-25 21:09:00,207.03,207.075,207.03,207.035,118000000.0
2008-04-25 21:10:00,207.035,207.06,207.025,207.04,216700000.0
2008-04-25 21:11:00,207.04,207.065,207.015,207.065,219700000.0
2008-04-25 21:12:00,207.065,207.065,206.965,206.995,156800000.0
2008-04-25 21:13:00,206.995,207.01,206.955,207.01,150100000.0
2008-04-25 21:14:00,207.01,207.05,207.01,207.04,134600000.0
2008-04-25 21:15:00,207.04,207.13,207.04,207.095,414900000.0
2008-04-25 21:16:00,207.09,207.14,207.09,207.14,219300000.0
2008-04-25 21:17:00,207.14,207.14,207.06,207.07,183700000.0
2008-04-25 21:18:00,207.07,207.14,207.05,207.11,246100000.0
2008-04-25 21:19:00,207.11,207.13,207.075,207.075,168300000.0
2008-04-25 21:20:00,207.075,207.09,207.075,207.085,201500000.0
2008-04-25 21:21:00,207.085,207.12,207.085,207.11,174400000.0
2008-04-25 21:22:00,207.11,207.15,207.095,207.145,423000000.0
2008-04-25 21:23:00,207.145,207.165,207.125,207.125,412400000.0
2008-04-25 21:24:00,207.125,207.145,207.115,207.14,306300000.0
2008-04-25 21:25:00,207.14,207.15,207.12,207.135,363700000.0
2008-04-25 21:26:00,207.135,207.15,207.125,207.13,533700000.0
2008-04-25 21:27:00,207.13,207.165,207.13,207.145,533700000.0
2008-04-25 21:28:00,207.145,207.15,207.085,207.11,482300000.0
2008-04-25 21:29:00,207.11,207.12,207.07,207.07,199000000.0
2008-04-25 21:30:00,207.07,207.1,207.07,207.1,307600000.0
2008-04-25 21:31:00,207.1,207.12,207.06,207.06,411500000.0
2008-04-25 21:32:00,207.06,207.07,207.05,207.06,297000000.0
2008-04-25 21:33:00,207.06,207.075,207.045,207.045,263400000.0
2008-04-25 21:34:00,207.045,207.045,207.03,207.04,228800000.0
2008-04-25 21:35:00,207.04,207.04,206.99,207.01,337200000.0
2008-04-25 21:36:00,207.01,207.02,206.99,207.0,371800000.0
2008-04-25 21:37:00,207.0,207.02,206.99,207.005,299700000.0
2008-04-25 21:38:00,207.005,207.005,206.985,206.99,234700000.0
2008-04-25 21:39:00,206.99,206.99,206.98,206.98,211900000.0
2008-04-25 21:40:00,206.98,206.99,206.95,206.98,350600000.0
2008-04-25 21:41:00,206.98,206.99,206.96,206.97,345700000.0
2008-04-25 21:42:00,206.97,206.97,206.92,206.95,250400000.0
2008-04-25 21:43:00,206.95,207.03,206.945,207.03,242900000.0
2008-04-25 21:44:00,207.03,207.03,206.95,206.98,190800000.0
2008-04-25 21:45:00,206.98,206.985,206.96,206.96,292600000.0
2008-04-25 21:46:00,206.96,206.99,206.915,206.985,150200000.0
2008-04-25 21:47:00,206.985,206.985,206.96,206.98,177200000.0
2008-04-25 21:48:00,206.98,206.99,206.965,206.965,179600000.0
2008-04-25 21:49:00,206.965,207.0,206.96,206.96,184500000.0
2008-04-25 21:50:00,206.96,207.11,206.945,207.01,208300000.0
2008-04-25 21:51:00,207.01,207.03,206.985,207.0,205400000.0
2008-04-25 21:52:00,207.0,207.035,207.0,207.01,165500000.0
2008-04-25 21:53:00,207.01,207.01,206.91,206.91,205800000.0
2008-04-25 21:54:00,206.905,206.965,206.905,206.96,306400000.0
2008-04-25 21:55:00,206.96,206.99,206.935,206.98,123800000.0
2008-04-25 21:56:00,206.99,207.025,206.975,206.98,142700000.0
2008-04-25 21:57:00,206.98,207.0,206.975,206.98,216700000.0
2008-04-25 21:58:00,206.98,207.02,206.88,207.0,149800000.0
2008-04-25 21:59:00,207.0,207.04,206.915,207.0,246100000.0
2008-04-25 22:00:00,206.995,207.08,206.98,207.06,177300000.0
2008-04-25 22:01:00,207.06,207.12,207.06,207.12,135500000.0
2008-04-25 22:02:00,207.12,207.15,207.12,207.15,1129600000.0
2008-04-25 22:03:00,207.15,207.155,207.14,207.145,874000000.0
2008-04-25 22:04:00,207.145,207.225,207.14,207.225,398800000.0
2008-04-25 22:05:00,207.225,207.225,207.19,207.19,269400000.0
2008-04-25 22:06:00,207.19,207.19,207.115,207.14,686600000.0
2008-04-25 22:07:00,207.14,207.14,207.125,207.125,200300000.0
2008-04-25 22:08:00,207.125,207.125,207.075,207.08,391500000.0
2008-04-25 22:09:00,207.08,207.1,207.08,207.095,119600000.0
2008-04-25 22:10:00,207.095,207.16,207.095,207.14,710100000.0
2008-04-25 22:11:00,207.14,207.165,207.12,207.155,592100000.0
2008-04-25 22:12:00,207.155,207.19,207.15,207.185,864600000.0
2008-04-25 22:13:00,207.185,207.25,207.185,207.235,1185000000.0
2008-04-25 22:14:00,207.24,207.31,207.22,207.29,1429900000.0
2008-04-25 22:15:00,207.26,207.26,207.215,207.22,1429900000.0
2008-04-25 22:16:00,207.22,207.245,207.195,207.195,583600000.0
2008-04-25 22:17:00,207.195,207.195,207.145,207.145,953500000.0
2008-04-25 22:18:00,207.145,207.205,207.145,207.195,981700000.0
2008-04-25 22:19:00,207.195,207.285,207.195,207.285,777700000.0
2008-04-25 22:20:00,207.285,207.305,207.28,207.285,633200000.0
2008-04-25 22:21:00,207.285,207.315,207.285,207.315,1447200000.0
2008-04-25 22:22:00,207.315,207.355,207.305,207.325,1188600000.0
2008-04-25 22:23:00,207.32,207.325,207.32,207.325,263600000.0
2008-04-25 22:24:00,207.325,207.4,207.325,207.365,997800000.0
2008-04-25 22:25:00,207.365,207.375,207.315,207.325,913900000.0
2008-04-25 22:26:00,207.325,207.355,207.315,207.355,998000000.0
2008-04-25 22:27:00,207.355,207.355,207.335,207.355,570000000.0
2008-04-25 22:28:00,207.355,207.375,207.315,207.355,678700000.0
2008-04-25 22:29:00,207.355,207.375,207.33,207.375,1029300000.0
2008-04-25 22:30:00,207.375,207.385,207.335,207.345,482200000.0
2008-04-25 22:31:00,207.345,207.385,207.325,207.355,799900000.0
2008-04-25 22:32:00,207.355,207.365,207.31,207.345,941100000.0
2008-04-25 22:33:00,207.345,207.375,207.345,207.365,891200000.0
2008-04-25 22:34:00,207.365,207.375,207.305,207.335,1081700000.0
2008-04-25 22:35:00,207.335,207.355,207.29,207.315,777300000.0
2008-04-25 22:36:00,207.315,207.315,207.3,207.315,1325300000.0
2008-04-25 22:37:00,207.315,207.315,207.295,207.295,1680100000.0
2008-04-25 22:38:00,207.295,207.305,207.295,207.295,919700000.0
2008-04-25 22:39:00,207.295,207.315,207.275,207.275,829300000.0
2008-04-25 22:40:00,207.275,207.295,207.275,207.275,1219100000.0
2008-04-25 22:41:00,207.275,207.315,207.275,207.305,1195500000.0
2008-04-25 22:42:00,207.305,207.325,207.295,207.315,553400000.0
2008-04-25 22:43:00,207.315,207.365,207.305,207.325,339800000.0
2008-04-25 22:44:00,207.325,207.325,207.285,207.295,614500000.0
2008-04-25 22:45:00,207.295,207.325,207.295,207.305,840900000.0
2008-04-25 22:46:00,207.305,207.325,207.265,207.275,712100000.0
2008-04-25 22:47:00,207.275,207.315,207.275,207.295,490800000.0
2008-04-25 22:48:00,207.295,207.305,207.285,207.295,312200000.0
2008-04-25 22:49:00,207.295,207.295,207.185,207.245,422400000.0
2008-04-25 22:50:00,207.245,207.265,207.235,207.245,317000000.0
2008-04-25 22:51:00,207.245,207.245,207.195,207.205,628700000.0
2008-04-25 22:52:00,207.205,207.215,207.195,207.195,672700000.0
2008-04-25 22:53:00,207.195,207.265,207.185,207.225,782900000.0
2008-04-25 22:54:00,207.225,207.225,207.195,207.215,923600000.0
2008-04-25 22:55:00,207.215,207.225,207.215,207.225,894000000.0
2008-04-25 22:56:00,207.225,207.265,207.225,207.255,759600000.0
2008-04-25 22:57:00,207.255,207.325,207.185,207.305,734400000.0
2008-04-25 22:58:00,207.305,207.345,207.265,207.265,811600000.0
2008-04-25 22:59:00,207.245,207.32,207.22,207.27,896400000.0
2008-04-27 23:00:00,207.226,207.246,207.196,207.243,393200000.0
2008-04-27 23:01:00,207.238,207.261,207.187,207.239,404800000.0
2008-04-27 23:02:00,207.252,207.256,207.195,207.223,374500000.0
2008-04-27 23:03:00,207.22,207.264,207.205,207.205,384300000.0
2008-04-27 23:04:00,207.192,207.216,207.153,207.163,401000000.0
2008-04-27 23:05:00,207.15,207.18,207.15,207.18,4800000.0
2008-04-27 23:06:00,207.195,207.23,207.18,207.23,15200000.0
2008-04-27 23:07:00,207.239,207.239,207.196,207.225,525600000.0
2008-04-27 23:08:00,207.23,207.235,207.22,207.22,527400000.0
2008-04-27 23:09:00,207.213,207.225,207.21,207.21,517500000.0
2008-04-27 23:10:00,207.23,207.24,207.2,207.21,6400000.0
2008-04-27 23:11:00,207.23,207.24,207.23,207.24,4000000.0
2008-04-27 23:12:00,207.23,207.23,207.23,207.23,3200000.0
2008-04-27 23:13:00,207.23,207.24,207.23,207.24,11200000.0
2008-04-27 23:14:00,207.24,207.24,207.24,207.24,4000000.0
2008-04-27 23:15:00,207.25,207.26,207.24,207.26,2400000.0
2008-04-27 23:16:00,207.196,207.264,207.196,207.24,433200000.0
2008-04-27 23:17:00,207.24,207.25,207.24,207.25,6400000.0
2008-04-27 23:18:00,207.24,207.24,207.24,207.24,800000.0
2008-04-27 23:19:00,207.24,207.25,207.24,207.24,4000000.0
2008-04-27 23:20:00,207.25,207.25,207.205,207.23,6400000.0
2008-04-27 23:21:00,207.22,207.251,207.213,207.231,339700000.0
2008-04-27 23:22:00,207.215,207.223,207.21,207.21,352500000.0
2008-04-27 23:23:00,207.23,207.243,207.23,207.235,366500000.0
2008-04-27 23:24:00,207.23,207.23,207.23,207.23,4000000.0
2008-04-27 23:25:00,207.23,207.242,207.21,207.241,434900000.0
2008-04-27 23:26:00,207.228,207.242,207.19,207.236,389500000.0
2008-04-27 23:27:00,207.24,207.25,207.16,207.16,17600000.0
2008-04-27 23:28:00,207.15,207.19,207.15,207.19,16800000.0
2008-04-27 23:29:00,207.2,207.22,207.19,207.22,11200000.0
2008-04-27 23:30:00,207.22,207.22,207.18,207.18,2400000.0
2008-04-27 23:31:00,207.177,207.193,207.147,207.159,360600000.0
2008-04-27 23:32:00,207.18,207.23,207.18,207.23,12800000.0
2008-04-27 23:33:00,207.23,207.23,207.21,207.21,2400000.0
2008-04-27 23:34:00,207.21,207.21,207.18,207.18,6400000.0
2008-04-27 23:35:00,207.21,207.21,207.21,207.21,800000.0
2008-04-27 23:36:00,207.203,207.216,207.201,207.206,395800000.0
2008-04-27 23:37:00,207.203,207.206,207.187,207.187,381600000.0
2008-04-27 23:38:00,207.23,207.23,207.22,207.22,3200000.0
2008-04-27 23:39:00,207.21,207.21,207.21,207.21,800000.0
2008-04-27 23:40:00,207.173,207.195,207.167,207.181,404200000.0
2008-04-27 23:41:00,207.188,207.219,207.178,207.201,397900000.0
2008-04-27 23:42:00,207.2,207.205,207.18,207.19,420800000.0
2008-04-27 23:43:00,207.22,207.22,207.21,207.21,1600000.0
2008-04-27 23:44:00,207.21,207.23,207.19,207.19,13600000.0
2008-04-27 23:45:00,207.19,207.21,207.19,207.21,14400000.0
2008-04-27 23:46:00,207.215,207.223,207.18,207.215,342900000.0
2008-04-27 23:47:00,207.21,207.21,207.21,207.21,800000.0
2008-04-27 23:48:00,207.216,207.23,207.199,207.22,536600000.0
2008-04-27 23:49:00,207.222,207.24,207.222,207.23,563100000.0
2008-04-27 23:50:00,207.21,207.21,207.2,207.2,4800000.0
2008-04-27 23:51:00,207.21,207.21,207.03,207.21,14800000.0
2008-04-27 23:52:00,207.21,207.21,207.15,207.18,16800000.0
2008-04-27 23:53:00,207.18,207.18,207.18,207.18,800000.0
2008-04-27 23:54:00,207.18,207.18,207.18,207.18,800000.0
2008-04-27 23:55:00,207.18,207.2,207.17,207.19,8800000.0
2008-04-27 23:56:00,207.19,207.2,207.12,207.2,28000000.0
2008-04-27 23:57:00,207.2,207.2,207.12,207.18,15200000.0
2008-04-27 23:58:00,207.18,207.18,207.12,207.13,8000000.0
2008-04-27 23:59:00,207.14,207.14,207.13,207.13,3200000.0
2008-04-28 00:00:00,207.13,207.15,207.08,207.11,62000000.0
2008-04-28 00:01:00,207.09,207.11,207.07,207.07,26000000.0
2008-04-28 00:02:00,207.07,207.07,207.07,207.07,13200000.0
2008-04-28 00:03:00,207.08,207.08,207.08,207.08,7200000.0
2008-04-28 00:04:00,207.08,207.12,207.05,207.09,20400000.0
2008-04-28 00:05:00,207.07,207.1,207.07,207.07,38400000.0
2008-04-28 00:06:00,207.07,207.09,207.06,207.07,39200000.0
2008-04-28 00:07:00,207.07,207.09,207.06,207.06,48400000.0
2008-04-28 00:08:00,207.08,207.08,207.03,207.06,43200000.0
2008-04-28 00:09:00,207.06,207.12,207.06,207.09,56400000.0
2008-04-28 00:10:00,207.09,207.16,207.09,207.16,85600000.0
2008-04-28 00:11:00,207.16,207.17,207.14,207.14,41200000.0
2008-04-28 00:12:00,207.16,207.19,207.15,207.15,169200000.0
2008-04-28 00:13:00,207.15,207.16,207.11,207.13,60400000.0
2008-04-28 00:14:00,207.13,207.13,207.11,207.13,36800000.0
2008-04-28 00:15:00,207.13,207.13,207.11,207.11,28400000.0
2008-04-28 00:16:00,207.11,207.11,207.11,207.11,51200000.0
2008-04-28 00:17:00,207.13,207.13,207.11,207.12,32400000.0
2008-04-28 00:18:00,207.12,207.12,207.09,207.1,28000000.0
2008-04-28 00:19:00,207.1,207.11,207.09,207.11,39900000.0
2008-04-28 00:20:00,207.12,207.12,207.07,207.11,89600000.0
2008-04-28 00:21:00,207.11,207.14,207.09,207.14,99600000.0
2008-04-28 00:22:00,207.14,207.14,207.08,207.1,48600000.0
2008-04-28 00:23:00,207.12,207.12,207.12,207.12,8800000.0
2008-04-28 00:24:00,207.12,207.12,207.1,207.1,23200000.0
2008-04-28 00:25:00,207.1,207.14,207.09,207.12,69600000.0
2008-04-28 00:26:00,207.12,207.12,207.12,207.12,6400000.0
2008-04-28 00:27:00,207.12,207.13,207.12,207.12,26400000.0
2008-04-28 00:28:00,207.13,207.13,207.13,207.13,13600000.0
2008-04-28 00:29:00,207.13,207.13,207.12,207.12,7200000.0
2008-04-28 00:30:00,207.12,207.13,207.11,207.11,29600000.0
2008-04-28 00:31:00,207.11,207.11,207.1,207.1,26000000.0
2008-04-28 00:32:00,207.1,207.1,207.08,207.08,35600000.0
2008-04-28 00:33:00,207.08,207.09,207.08,207.09,36400000.0
2008-04-28 00:34:00,207.09,207.09,207.09,207.09,25600000.0
2008-04-28 00:35:00,207.1,207.12,207.1,207.1,65200000.0
2008-04-28 00:36:00,207.11,207.11,207.11,207.11,22400000.0
2008-04-28 00:37:00,207.11,207.11,207.09,207.11,20000000.0
2008-04-28 00:38:00,207.11,207.11,207.11,207.11,19200000.0
2008-04-28 00:39:00,207.11,207.11,207.11,207.11,25600000.0
2008-04-28 00:40:00,207.11,207.11,207.11,207.11,9600000.0
2008-04-28 00:41:00,207.11,207.13,207.1,207.1,52100000.0
2008-04-28 00:42:00,207.12,207.12,207.12,207.12,19600000.0
2008-04-28 00:43:00,207.12,207.12,207.12,207.12,26400000.0
2008-04-28 00:44:00,207.12,207.12,207.12,207.12,20800000.0
2008-04-28 00:45:00,207.12,207.13,207.11,207.13,59600000.0
2008-04-28 00:46:00,207.14,207.14,207.11,207.12,50400000.0
2008-04-28 00:47:00,207.12,207.13,207.11,207.11,60000000.0
2008-04-28 00:48:00,207.063,207.099,207.063,207.075,375500000.0
2008-04-28 00:49:00,207.11,207.11,207.11,207.11,16800000.0
2008-04-28 00:50:00,207.11,207.11,207.1,207.1,64000000.0
2008-04-28 00:51:00,207.1,207.1,207.08,207.08,150400000.0
2008-04-28 00:52:00,207.08,207.11,207.08,207.08,139200000.0
2008-04-28 00:53:00,207.08,207.12,207.08,207.08,106400000.0
2008-04-28 00:54:00,207.08,207.08,207.06,207.08,63600000.0
2008-04-28 00:55:00,207.08,207.09,207.06,207.09,140000000.0
2008-04-28 00:56:00,207.09,207.09,207.03,207.03,231200000.0
2008-04-28 00:57:00,207.04,207.06,207.03,207.05,95200000.0
2008-04-28 00:58:00,207.05,207.06,207.02,207.02,77600000.0
2008-04-28 00:59:00,207.02,207.02,207.0,207.01,84000000.0
2008-04-28 01:00:00,207.01,207.01,206.99,207.01,75500000.0
2008-04-28 01:01:00,207.01,207.01,206.965,206.99,210100000.0
2008-04-28 01:02:00,207.0,207.01,206.98,206.99,112200000.0
2008-04-28 01:03:00,206.99,207.05,206.99,207.05,95600000.0
2008-04-28 01:04:00,207.05,207.06,207.02,207.05,139600000.0
2008-04-28 01:05:00,207.05,207.05,207.03,207.05,32000000.0
2008-04-28 01:06:00,207.05,207.07,207.01,207.01,73600000.0
2008-04-28 01:07:00,207.01,207.01,207.01,207.01,6400000.0
2008-04-28 01:08:00,207.01,207.01,207.01,207.01,36000000.0
2008-04-28 01:09:00,207.01,207.01,207.01,207.01,32000000.0
2008-04-28 01:10:00,207.01,207.01,207.0,207.01,48000000.0
2008-04-28 01:11:00,207.03,207.03,207.03,207.03,18400000.0
2008-04-28 01:12:00,207.03,207.04,207.03,207.03,44000000.0
2008-04-28 01:13:00,207.04,207.06,207.02,207.04,81600000.0
2008-04-28 01:14:00,207.05,207.08,207.05,207.07,67200000.0
2008-04-28 01:15:00,207.08,207.08,207.05,207.07,70400000.0
2008-04-28 01:16:00,207.07,207.08,207.06,207.06,104000000.0
2008-04-28 01:17:00,207.07,207.07,207.06,207.06,45600000.0
2008-04-28 01:18:00,207.06,207.11,207.06,207.11,58400000.0
2008-04-28 01:19:00,207.12,207.13,207.08,207.08,19200000.0
2008-04-28 01:20:00,207.08,207.13,207.08,207.13,5600000.0
2008-04-28 01:21:00,207.13,207.13,207.1,207.13,25600000.0
2008-04-28 01:22:00,207.13,207.13,207.09,207.09,44800000.0
2008-04-28 01:23:00,207.09,207.12,207.07,207.12,41800000.0
2008-04-28 01:24:00,207.12,207.12,207.12,207.12,11200000.0
2008-04-28 01:25:00,207.12,207.14,207.09,207.09,66300000.0
2008-04-28 01:26:00,207.09,207.14,207.09,207.09,56400000.0
2008-04-28 01:27:00,207.09,207.12,207.09,207.12,51200000.0
2008-04-28 01:28:00,207.12,207.14,207.12,207.14,24000000.0
2008-04-28 01:29:00,207.14,207.19,207.14,207.18,47000000.0
2008-04-28 01:30:00,207.19,207.27,207.19,207.25,150000000.0
2008-04-28 01:31:00,207.22,207.27,207.18,207.26,70000000.0
2008-04-28 01:32:00,207.26,207.28,207.23,207.26,107800000.0
2008-04-28 01:33:00,207.26,207.27,207.26,207.27,18800000.0
2008-04-28 01:34:00,207.275,207.31,207.27,207.29,50800000.0
2008-04-28 01:35:00,207.29,207.37,207.28,207.35,64400000.0
2008-04-28 01:36:00,207.35,207.4,207.33,207.4,72300000.0
2008-04-28 01:37:00,207.39,207.41,207.33,207.38,160100000.0
2008-04-28 01:38:00,207.38,207.39,207.3,207.3,84000000.0
2008-04-28 01:39:00,207.31,207.36,207.31,207.32,56000000.0
2008-04-28 01:40:00,207.32,207.35,207.31,207.32,118400000.0
2008-04-28 01:41:00,207.31,207.32,207.3,207.32,71300000.0
2008-04-28 01:42:00,207.32,207.34,207.29,207.33,66200000.0
2008-04-28 01:43:00,207.33,207.38,207.33,207.36,48100000.0
2008-04-28 01:44:00,207.36,207.39,207.35,207.39,91200000.0
2008-04-28 01:45:00,207.39,207.42,207.39,207.42,62900000.0
2008-04-28 01:46:00,207.425,207.48,207.42,207.48,194700000.0
2008-04-28 01:47:00,207.47,207.48,207.38,207.44,188300000.0
2008-04-28 01:48:00,207.44,207.45,207.4,207.42,135100000.0
2008-04-28 01:49:00,207.425,207.44,207.36,207.38,155200000.0
2008-04-28 01:50:00,207.38,207.4,207.38,207.38,73600000.0
2008-04-28 01:51:00,207.38,207.4,207.38,207.4,96300000.0
2008-04-28 01:52:00,207.4,207.42,207.38,207.42,55100000.0
2008-04-28 01:53:00,207.426,207.446,207.388,207.433,682100000.0
2008-04-28 01:54:00,207.42,207.44,207.4,207.43,73800000.0
2008-04-28 01:55:00,207.43,207.44,207.39,207.42,73100000.0
2008-04-28 01:56:00,207.43,207.46,207.39,207.41,56300000.0
2008-04-28 01:57:00,207.41,207.45,207.41,207.44,15300000.0
2008-04-28 01:58:00,207.44,207.51,207.44,207.51,51200000.0
2008-04-28 01:59:00,207.51,207.51,207.49,207.51,32600000.0
2008-04-28 02:00:00,207.51,207.51,207.46,207.48,63700000.0
2008-04-28 02:01:00,207.48,207.51,207.4,207.5,166700000.0
2008-04-28 02:02:00,207.49,207.51,207.48,207.51,20300000.0
2008-04-28 02:03:00,207.51,207.51,207.45,207.47,39400000.0
2008-04-28 02:04:00,207.47,207.47,207.45,207.47,27800000.0
2008-04-28 02:05:00,207.47,207.49,207.45,207.47,76300000.0
2008-04-28 02:06:00,207.47,207.47,207.47,207.47,7200000.0
2008-04-28 02:07:00,207.47,207.47,207.46,207.46,7100000.0
2008-04-28 02:08:00,207.45,207.46,207.45,207.46,13300000.0
2008-04-28 02:09:00,207.46,207.46,207.39,207.39,63600000.0
2008-04-28 02:10:00,207.39,207.47,207.39,207.47,55400000.0
2008-04-28 02:11:00,207.47,207.47,207.37,207.45,70000000.0
2008-04-28 02:12:00,207.45,207.47,207.37,207.38,37200000.0
2008-04-28 02:13:00,207.38,207.42,207.35,207.39,117600000.0
2008-04-28 02:14:00,207.39,207.395,207.32,207.37,76100000.0
2008-04-28 02:15:00,207.37,207.4,207.37,207.38,37800000.0
2008-04-28 02:16:00,207.39,207.42,207.39,207.41,21600000.0
2008-04-28 02:17:00,207.43,207.44,207.38,207.4,29500000.0
2008-04-28 02:18:00,207.39,207.44,207.39,207.44,34200000.0
2008-04-28 02:19:00,207.44,207.47,207.425,207.425,57900000.0
2008-04-28 02:20:00,207.41,207.41,207.4,207.4,16800000.0
2008-04-28 02:21:00,207.4,207.42,207.37,207.37,33400000.0
2008-04-28 02:22:00,207.375,207.4,207.375,207.385,6800000.0
2008-04-28 02:23:00,207.39,207.39,207.385,207.385,600000.0
2008-04-28 02:24:00,207.39,207.4,207.385,207.39,10500000.0
2008-04-28 02:25:00,207.39,207.41,207.39,207.4,10700000.0
2008-04-28 02:26:00,207.395,207.42,207.35,207.37,54700000.0
2008-04-28 02:27:00,207.36,207.37,207.36,207.37,19600000.0
2008-04-28 02:28:00,207.37,207.375,207.365,207.375,4400000.0
2008-04-28 02:29:00,207.37,207.39,207.345,207.39,24200000.0
2008-04-28 02:30:00,207.38,207.38,207.36,207.37,45100000.0
2008-04-28 02:31:00,207.37,207.41,207.36,207.37,51800000.0
2008-04-28 02:32:00,207.37,207.41,207.37,207.4,46800000.0
2008-04-28 02:33:00,207.41,207.455,207.39,207.405,23500000.0
2008-04-28 02:34:00,207.405,207.495,207.405,207.495,24100000.0
2008-04-28 02:35:00,207.485,207.485,207.465,207.47,23100000.0
2008-04-28 02:36:00,207.475,207.53,207.475,207.52,29900000.0
2008-04-28 02:37:00,207.51,207.52,207.51,207.52,9600000.0
2008-04-28 02:38:00,207.52,207.52,207.49,207.49,17800000.0
2008-04-28 02:39:00,207.49,207.5,207.485,207.495,10500000.0
2008-04-28 02:40:00,207.495,207.52,207.495,207.5,20500000.0
2008-04-28 02:41:00,207.495,207.495,207.48,207.48,10800000.0
2008-04-28 02:42:00,207.48,207.49,207.44,207.45,27300000.0
2008-04-28 02:43:00,207.45,207.45,207.4,207.425,45100000.0
2008-04-28 02:44:00,207.425,207.43,207.405,207.42,44700000.0
2008-04-28 02:45:00,207.42,207.42,207.41,207.42,17000000.0
2008-04-28 02:46:00,207.43,207.44,207.405,207.41,44300000.0
2008-04-28 02:47:00,207.41,207.42,207.395,207.41,58900000.0
2008-04-28 02:48:00,207.41,207.41,207.38,207.41,26300000.0
2008-04-28 02:49:00,207.41,207.425,207.4,207.4,23700000.0
2008-04-28 02:50:00,207.39,207.43,207.38,207.42,119500000.0
2008-04-28 02:51:00,207.42,207.43,207.405,207.42,49300000.0
2008-04-28 02:52:00,207.42,207.5,207.42,207.5,119100000.0
2008-04-28 02:53:00,207.5,207.51,207.46,207.46,99600000.0
2008-04-28 02:54:00,207.46,207.495,207.42,207.495,56000000.0
2008-04-28 02:55:00,207.49,207.53,207.475,207.49,70500000.0
2008-04-28 02:56:00,207.49,207.515,207.475,207.5,41700000.0
2008-04-28 02:57:00,207.5,207.5,207.455,207.455,9500000.0
2008-04-28 02:58:00,207.455,207.49,207.445,207.49,12400000.0
2008-04-28 02:59:00,207.49,207.51,207.485,207.51,19900000.0
2008-04-28 03:00:00,207.51,207.53,207.51,207.515,67000000.0
2008-04-28 03:01:00,207.515,207.52,207.495,207.52,18800000.0
2008-04-28 03:02:00,207.52,207.52,207.505,207.51,9300000.0
2008-04-28 03:03:00,207.51,207.51,207.47,207.5,47700000.0
2008-04-28 03:04:00,207.505,207.535,207.505,207.525,5400000.0
2008-04-28 03:05:00,207.525,207.54,207.52,207.525,21700000.0
2008-04-28 03:06:00,207.525,207.53,207.51,207.51,1800000.0
2008-04-28 03:07:00,207.505,207.545,207.495,207.54,20800000.0
2008-04-28 03:08:00,207.54,207.545,207.53,207.53,4000000.0
2008-04-28 03:09:00,207.53,207.55,207.51,207.53,78100000.0
2008-04-28 03:10:00,207.53,207.555,207.51,207.515,49800000.0
2008-04-28 03:11:00,207.515,207.54,207.51,207.54,45600000.0
2008-04-28 03:12:00,207.535,207.535,207.52,207.53,20800000.0
2008-04-28 03:13:00,207.53,207.55,207.51,207.53,24000000.0
2008-04-28 03:14:00,207.53,207.54,207.53,207.53,13600000.0
2008-04-28 03:15:00,207.53,207.54,207.52,207.54,54400000.0
2008-04-28 03:16:00,207.54,207.55,207.53,207.53,45200000.0
2008-04-28 03:17:00,207.53,207.53,207.5,207.505,33600000.0
2008-04-28 03:18:00,207.51,207.51,207.475,207.49,61200000.0
2008-04-28 03:19:00,207.49,207.51,207.49,207.51,22600000.0
2008-04-28 03:20:00,207.5,207.5,207.465,207.465,16800000.0
2008-04-28 03:21:00,207.465,207.505,207.465,207.505,29800000.0
2008-04-28 03:22:00,207.5,207.5,207.465,207.465,26200000.0
2008-04-28 03:23:00,207.465,207.5,207.46,207.48,41400000.0
2008-04-28 03:24:00,207.48,207.5,207.48,207.49,15600000.0
2008-04-28 03:25:00,207.49,207.52,207.49,207.5,20600000.0
2008-04-28 03:26:00,207.505,207.53,207.5,207.5,46400000.0
2008-04-28 03:27:00,207.505,207.52,207.47,207.48,33400000.0
2008-04-28 03:28:00,207.48,207.495,207.47,207.495,25200000.0
2008-04-28 03:29:00,207.49,207.49,207.485,207.49,2000000.0
2008-04-28 03:30:00,207.49,207.52,207.49,207.52,32000000.0
2008-04-28 03:31:00,207.515,207.53,207.515,207.52,24600000.0
2008-04-28 03:32:00,207.52,207.52,207.5,207.5,10000000.0
2008-04-28 03:33:00,207.5,207.51,207.49,207.49,25200000.0
2008-04-28 03:34:00,207.5,207.53,207.495,207.51,29800000.0
2008-04-28 03:35:00,207.5,207.5,207.49,207.5,9800000.0
2008-04-28 03:36:00,207.51,207.52,207.51,207.51,13000000.0
2008-04-28 03:37:00,207.51,207.53,207.5,207.515,16000000.0
2008-04-28 03:38:00,207.515,207.525,207.49,207.5,18900000.0
2008-04-28 03:39:00,207.505,207.51,207.5,207.5,17700000.0
2008-04-28 03:40:00,207.505,207.505,207.49,207.495,9400000.0
2008-04-28 03:41:00,207.495,207.495,207.485,207.49,2600000.0
2008-04-28 03:42:00,207.485,207.51,207.48,207.49,19400000.0
2008-04-28 03:43:00,207.5,207.52,207.49,207.52,22400000.0
2008-04-28 03:44:00,207.51,207.535,207.51,207.535,13600000.0
2008-04-28 03:45:00,207.54,207.545,207.535,207.545,10000000.0
2008-04-28 03:46:00,207.55,207.605,207.55,207.59,26500000.0
2008-04-28 03:47:00,207.59,207.595,207.555,207.59,27800000.0
2008-04-28 03:48:00,207.585,207.615,207.58,207.6,114600000.0
2008-04-28 03:49:00,207.6,207.63,207.58,207.625,101800000.0
2008-04-28 03:50:00,207.625,207.735,207.615,207.7,24200000.0
2008-04-28 03:51:00,207.7,207.7,207.64,207.64,19800000.0
2008-04-28 03:52:00,207.64,207.64,207.585,207.595,13400000.0
2008-04-28 03:53:00,207.595,207.605,207.545,207.56,25800000.0
2008-04-28 03:54:00,207.56,207.59,207.55,207.59,35000000.0
2008-04-28 03:55:00,207.6,207.61,207.57,207.585,49600000.0
2008-04-28 03:56:00,207.58,207.595,207.515,207.585,14600000.0
2008-04-28 03:57:00,207.585,207.66,207.585,207.65,28500000.0
2008-04-28 03:58:00,207.66,207.7,207.65,207.68,36800000.0
2008-04-28 03:59:00,207.69,207.73,207.64,207.7,64800000.0
2008-04-28 04:00:00,207.7,207.79,207.69,207.72,67200000.0
2008-04-28 04:01:00,207.725,207.795,207.695,207.74,75400000.0
2008-04-28 04:02:00,207.735,207.735,207.695,207.71,98200000.0
2008-04-28 04:03:00,207.715,207.74,207.71,207.72,32900000.0
2008-04-28 04:04:00,207.72,207.75,207.72,207.735,93500000.0
2008-04-28 04:05:00,207.73,207.78,207.69,207.78,93700000.0
2008-04-28 04:06:00,207.78,207.78,207.75,207.75,26800000.0
2008-04-28 04:07:00,207.75,207.78,207.75,207.78,7300000.0
2008-04-28 04:08:00,207.775,207.78,207.74,207.74,15000000.0
2008-04-28 04:09:00,207.735,207.8,207.7,207.8,76900000.0
2008-04-28 04:10:00,207.8,207.82,207.745,207.76,26100000.0
2008-04-28 04:11:00,207.755,207.79,207.755,207.78,11200000.0
2008-04-28 04:12:00,207.775,207.775,207.76,207.76,24600000.0
2008-04-28 04:13:00,207.76,207.78,207.725,207.745,65600000.0
2008-04-28 04:14:00,207.76,207.84,207.76,207.82,32000000.0
2008-04-28 04:15:00,207.805,207.805,207.77,207.78,25700000.0
2008-04-28 04:16:00,207.78,207.79,207.735,207.77,60100000.0
2008-04-28 04:17:00,207.77,207.77,207.71,207.71,30600000.0
2008-04-28 04:18:00,207.705,207.73,207.695,207.7,30400000.0
2008-04-28 04:19:00,207.7,207.73,207.7,207.725,16600000.0
2008-04-28 04:20:00,207.725,207.76,207.72,207.745,37400000.0
2008-04-28 04:21:00,207.75,207.76,207.75,207.76,6600000.0
2008-04-28 04:22:00,207.76,207.78,207.745,207.755,55100000.0
2008-04-28 04:23:00,207.76,207.765,207.735,207.735,30100000.0
2008-04-28 04:24:00,207.73,207.73,207.7,207.71,33200000.0
2008-04-28 04:25:00,207.705,207.78,207.695,207.74,55200000.0
2008-04-28 04:26:00,207.74,207.74,207.73,207.74,16000000.0
2008-04-28 04:27:00,207.76,207.76,207.73,207.73,18800000.0
2008-04-28 04:28:00,207.72,207.75,207.705,207.71,22500000.0
2008-04-28 04:29:00,207.71,207.71,207.67,207.67,16800000.0
2008-04-28 04:30:00,207.67,207.71,207.655,207.695,47500000.0
2008-04-28 04:31:00,207.705,207.73,207.695,207.715,48900000.0
2008-04-28 04:32:00,207.715,207.75,207.695,207.71,51900000.0
2008-04-28 04:33:00,207.71,207.73,207.7,207.715,16200000.0
2008-04-28 04:34:00,207.715,207.73,207.71,207.71,23400000.0
2008-04-28 04:35:00,207.71,207.73,207.69,207.71,33600000.0
2008-04-28 04:36:00,207.71,207.74,207.71,207.74,24500000.0
2008-04-28 04:37:00,207.74,207.74,207.7,207.7,24200000.0
2008-04-28 04:38:00,207.7,207.72,207.7,207.7,16800000.0
2008-04-28 04:39:00,207.7,207.72,207.68,207.68,24400000.0
2008-04-28 04:40:00,207.68,207.7,207.66,207.69,32800000.0
2008-04-28 04:41:00,207.69,207.7,207.69,207.7,13600000.0
2008-04-28 04:42:00,207.7,207.7,207.68,207.68,16800000.0
2008-04-28 04:43:00,207.68,207.7,207.68,207.7,4400000.0
2008-04-28 04:44:00,207.69,207.71,207.655,207.66,32600000.0
2008-04-28 04:45:00,207.66,207.675,207.65,207.67,19000000.0
2008-04-28 04:46:00,207.68,207.69,207.655,207.66,47600000.0
2008-04-28 04:47:00,207.66,207.69,207.66,207.66,37400000.0
2008-04-28 04:48:00,207.68,207.69,207.66,207.66,32800000.0
2008-04-28 04:49:00,207.66,207.71,207.655,207.655,32800000.0
2008-04-28 04:50:00,207.655,207.67,207.625,207.67,29800000.0
2008-04-28 04:51:00,207.67,207.69,207.64,207.64,37000000.0
2008-04-28 04:52:00,207.64,207.64,207.575,207.575,95200000.0
2008-04-28 04:53:00,207.58,207.61,207.57,207.61,40600000.0
2008-04-28 04:54:00,207.61,207.61,207.59,207.59,21600000.0
2008-04-28 04:55:00,207.57,207.62,207.57,207.605,38600000.0
2008-04-28 04:56:00,207.605,207.65,207.6,207.6,78000000.0
2008-04-28 04:57:00,207.6,207.63,207.6,207.63,12000000.0
2008-04-28 04:58:00,207.63,207.63,207.63,207.63,2400000.0
2008-04-28 04:59:00,207.63,207.63,207.59,207.61,20000000.0
2008-04-28 05:00:00,207.61,207.63,207.59,207.63,32000000.0
2008-04-28 05:01:00,207.63,207.63,207.595,207.595,52600000.0
2008-04-28 05:02:00,207.595,207.61,207.58,207.605,40600000.0
2008-04-28 05:03:00,207.61,207.69,207.61,207.67,73600000.0
2008-04-28 05:04:00,207.67,207.69,207.65,207.67,105000000.0
2008-04-28 05:05:00,207.67,207.71,207.655,207.71,41600000.0
2008-04-28 05:06:00,207.71,207.735,207.675,207.685,31400000.0
2008-04-28 05:07:00,207.685,207.685,207.635,207.635,13600000.0
2008-04-28 05:08:00,207.64,207.64,207.625,207.63,4800000.0
2008-04-28 05:09:00,207.63,207.69,207.63,207.66,23600000.0
2008-04-28 05:10:00,207.67,207.68,207.665,207.68,5000000.0
2008-04-28 05:11:00,207.69,207.69,207.65,207.655,11000000.0
2008-04-28 05:12:00,207.655,207.665,207.655,207.665,7200000.0
2008-04-28 05:13:00,207.67,207.68,207.67,207.67,6800000.0
2008-04-28 05:14:00,207.675,207.69,207.67,207.69,38400000.0
2008-04-28 05:15:00,207.69,207.7,207.67,207.7,25600000.0
2008-04-28 05:16:00,207.71,207.71,207.675,207.675,13200000.0
2008-04-28 05:17:00,207.67,207.695,207.66,207.685,25000000.0
2008-04-28 05:18:00,207.67,207.68,207.64,207.65,56000000.0
2008-04-28 05:19:00,207.65,207.65,207.6,207.64,113000000.0
2008-04-28 05:20:00,207.64,207.64,207.615,207.62,21400000.0
2008-04-28 05:21:00,207.62,207.62,207.595,207.595,14400000.0
2008-04-28 05:22:00,207.6,207.6,207.56,207.58,30400000.0
2008-04-28 05:23:00,207.58,207.58,207.57,207.57,15600000.0
2008-04-28 05:24:00,207.58,207.61,207.57,207.585,31400000.0
2008-04-28 05:25:00,207.585,207.6,207.585,207.6,3600000.0
2008-04-28 05:26:00,207.6,207.615,207.585,207.615,28000000.0
2008-04-28 05:27:00,207.62,207.62,207.6,207.6,13000000.0
2008-04-28 05:28:00,207.6,207.61,207.58,207.61,35800000.0
2008-04-28 05:29:00,207.61,207.61,207.59,207.59,29000000.0
2008-04-28 05:30:00,207.59,207.63,207.59,207.62,24600000.0
2008-04-28 05:31:00,207.625,207.625,207.6,207.6,14000000.0
2008-04-28 05:32:00,207.6,207.6,207.555,207.56,23400000.0
2008-04-28 05:33:00,207.56,207.58,207.56,207.58,21200000.0
2008-04-28 05:34:00,207.58,207.58,207.55,207.56,18800000.0
2008-04-28 05:35:00,207.56,207.57,207.56,207.57,24000000.0
2008-04-28 05:36:00,207.57,207.59,207.57,207.59,10800000.0
2008-04-28 05:37:00,207.57,207.61,207.57,207.58,50000000.0
2008-04-28 05:38:00,207.58,207.6,207.58,207.6,25800000.0
2008-04-28 05:39:00,207.6,207.62,207.6,207.62,44000000.0
2008-04-28 05:40:00,207.62,207.67,207.62,207.66,70400000.0
2008-04-28 05:41:00,207.66,207.705,207.66,207.69,80200000.0
2008-04-28 05:42:00,207.69,207.83,207.69,207.73,78000000.0
2008-04-28 05:43:00,207.73,207.77,207.7,207.7,91400000.0
2008-04-28 05:44:00,207.7,207.77,207.695,207.77,92900000.0
2008-04-28 05:45:00,207.77,207.77,207.695,207.7,54200000.0
2008-04-28 05:46:00,207.71,207.74,207.71,207.74,28600000.0
2008-04-28 05:47:00,207.74,207.76,207.71,207.76,63000000.0
2008-04-28 05:48:00,207.74,207.75,207.71,207.71,33800000.0
2008-04-28 05:49:00,207.71,207.73,207.71,207.73,43200000.0
2008-04-28 05:50:00,207.73,207.73,207.7,207.7,7800000.0
2008-04-28 05:51:00,207.7,207.7,207.7,207.7,4800000.0
2008-04-28 05:52:00,207.68,207.7,207.68,207.7,9200000.0
2008-04-28 05:53:00,207.7,207.7,207.7,207.7,4800000.0
2008-04-28 05:54:00,207.69,207.69,207.67,207.69,39800000.0
2008-04-28 05:55:00,207.68,207.7,207.68,207.68,8400000.0
2008-04-28 05:56:00,207.68,207.68,207.67,207.68,3800000.0
2008-04-28 05:57:00,207.66,207.68,207.6,207.625,73500000.0
2008-04-28 05:58:00,207.625,207.64,207.62,207.64,25600000.0
2008-04-28 05:59:00,207.64,207.64,207.58,207.58,62800000.0
2008-04-28 06:00:00,207.585,207.61,207.58,207.59,81600000.0
2008-04-28 06:01:00,207.59,207.6,207.585,207.59,94900000.0
2008-04-28 06:02:00,207.585,207.59,207.58,207.58,42100000.0
2008-04-28 06:03:00,207.58,207.595,207.575,207.575,57700000.0
2008-04-28 06:04:00,207.575,207.59,207.57,207.59,39500000.0
2008-04-28 06:05:00,207.595,207.62,207.595,207.61,22300000.0
2008-04-28 06:06:00,207.605,207.62,207.605,207.615,15200000.0
2008-04-28 06:07:00,207.615,207.615,207.595,207.595,12600000.0
2008-04-28 06:08:00,207.595,207.6,207.58,207.58,33600000.0
2008-04-28 06:09:00,207.58,207.59,207.57,207.585,22800000.0
2008-04-28 06:10:00,207.585,207.585,207.56,207.56,30000000.0
2008-04-28 06:11:00,207.545,207.545,207.495,207.51,71600000.0
2008-04-28 06:12:00,207.51,207.54,207.51,207.53,13800000.0
2008-04-28 06:13:00,207.53,207.53,207.44,207.44,42500000.0
2008-04-28 06:14:00,207.435,207.49,207.41,207.46,100600000.0
2008-04-28 06:15:00,207.46,207.49,207.415,207.425,148000000.0
2008-04-28 06:16:00,207.44,207.48,207.41,207.465,101900000.0
2008-04-28 06:17:00,207.465,207.475,207.425,207.425,49800000.0
2008-04-28 06:18:00,207.42,207.42,207.39,207.39,114500000.0
2008-04-28 06:19:00,207.39,207.39,207.31,207.35,263200000.0
2008-04-28 06:20:00,207.35,207.37,207.325,207.345,66100000.0
2008-04-28 06:21:00,207.35,207.38,207.33,207.38,61100000.0
2008-04-28 06:22:00,207.38,207.38,207.32,207.33,88500000.0
2008-04-28 06:23:00,207.325,207.33,207.275,207.315,82800000.0
2008-04-28 06:24:00,207.315,207.34,207.31,207.34,19300000.0
2008-04-28 06:25:00,207.34,207.35,207.315,207.315,30900000.0
2008-04-28 06:26:00,207.315,207.355,207.31,207.355,29700000.0
2008-04-28 06:27:00,207.35,207.38,207.35,207.38,23400000.0
2008-04-28 06:28:00,207.375,207.375,207.375,207.375,3600000.0
2008-04-28 06:29:00,207.375,207.39,207.375,207.39,4800000.0
2008-04-28 06:30:00,207.385,207.39,207.38,207.39,3800000.0
2008-04-28 06:31:00,207.39,207.39,207.375,207.38,15000000.0
2008-04-28 06:32:00,207.38,207.38,207.375,207.375,16200000.0
2008-04-28 06:33:00,207.375,207.38,207.29,207.3,46200000.0
2008-04-28 06:34:00,207.3,207.32,207.3,207.32,8900000.0
2008-04-28 06:35:00,207.32,207.34,207.31,207.31,13100000.0
2008-04-28 06:36:00,207.31,207.31,207.27,207.28,41400000.0
2008-04-28 06:37:00,207.275,207.28,207.245,207.255,65700000.0
2008-04-28 06:38:00,207.26,207.26,207.22,207.22,67300000.0
2008-04-28 06:39:00,207.22,207.24,207.19,207.24,72600000.0
2008-04-28 06:40:00,207.24,207.24,207.21,207.23,65100000.0
2008-04-28 06:41:00,207.23,207.26,207.22,207.26,36900000.0
2008-04-28 06:42:00,207.27,207.27,207.24,207.27,85100000.0
2008-04-28 06:43:00,207.24,207.27,207.24,207.27,44300000.0
2008-04-28 06:44:00,207.245,207.275,207.245,207.27,16400000.0
2008-04-28 06:45:00,207.27,207.275,207.25,207.26,33000000.0
2008-04-28 06:46:00,207.26,207.27,207.24,207.27,44200000.0
2008-04-28 06:47:00,207.275,207.32,207.275,207.32,68000000.0
2008-04-28 06:48:00,207.32,207.32,207.285,207.29,55200000.0
2008-04-28 06:49:00,207.29,207.315,207.29,207.315,18800000.0
2008-04-28 06:50:00,207.315,207.36,207.31,207.34,40000000.0
2008-04-28 06:51:00,207.345,207.38,207.345,207.38,15200000.0
2008-04-28 06:52:00,207.38,207.4,207.35,207.36,96600000.0
2008-04-28 06:53:00,207.36,207.365,207.26,207.275,115800000.0
2008-04-28 06:54:00,207.28,207.315,207.28,207.295,49800000.0
2008-04-28 06:55:00,207.295,207.3,207.26,207.265,20800000.0
2008-04-28 06:56:00,207.27,207.295,207.27,207.28,12800000.0
2008-04-28 06:57:00,207.28,207.28,207.255,207.275,70400000.0
2008-04-28 06:58:00,207.27,207.285,207.27,207.28,13600000.0
2008-04-28 06:59:00,207.285,207.285,207.28,207.28,4200000.0
2008-04-28 07:00:00,207.28,207.285,207.265,207.27,22200000.0
2008-04-28 07:01:00,207.27,207.28,207.24,207.28,28400000.0
2008-04-28 07:02:00,207.28,207.29,207.27,207.28,26800000.0
2008-04-28 07:03:00,207.28,207.28,207.28,207.28,3200000.0
2008-04-28 07:04:00,207.28,207.28,207.28,207.28,800000.0
2008-04-28 07:05:00,207.28,207.3,207.28,207.3,57200000.0
2008-04-28 07:06:00,207.3,207.35,207.3,207.35,35200000.0
2008-04-28 07:07:00,207.35,207.37,207.35,207.37,12700000.0
2008-04-28 07:08:00,207.37,207.37,207.35,207.35,13600000.0
2008-04-28 07:09:00,207.35,207.35,207.33,207.35,29400000.0
2008-04-28 07:10:00,207.35,207.35,207.32,207.32,30800000.0
2008-04-28 07:11:00,207.32,207.34,207.315,207.32,38200000.0
2008-04-28 07:12:00,207.32,207.33,207.31,207.32,34800000.0
2008-04-28 07:13:00,207.31,207.33,207.3,207.33,46000000.0
2008-04-28 07:14:00,207.33,207.37,207.33,207.37,62200000.0
2008-04-28 07:15:00,207.37,207.4,207.36,207.38,55200000.0
2008-04-28 07:16:00,207.38,207.43,207.38,207.43,35200000.0
2008-04-28 07:17:00,207.43,207.45,207.415,207.42,33800000.0
2008-04-28 07:18:00,207.42,207.42,207.3,207.3,44200000.0
2008-04-28 07:19:00,207.3,207.33,207.28,207.33,94100000.0
2008-04-28 07:20:00,207.315,207.37,207.275,207.295,92700000.0
2008-04-28 07:21:00,207.295,207.34,207.29,207.32,75100000.0
2008-04-28 07:22:00,207.32,207.32,207.26,207.27,96900000.0
2008-04-28 07:23:00,207.27,207.31,207.27,207.295,41200000.0
2008-04-28 07:24:00,207.3,207.39,207.3,207.335,57100000.0
2008-04-28 07:25:00,207.335,207.37,207.315,207.36,50200000.0
2008-04-28 07:26:00,207.36,207.38,207.325,207.38,28000000.0
2008-04-28 07:27:00,207.38,207.38,207.34,207.355,50400000.0
2008-04-28 07:28:00,207.355,207.38,207.345,207.38,79900000.0
2008-04-28 07:29:00,207.38,207.42,207.37,207.37,120200000.0
2008-04-28 07:30:00,207.37,207.39,207.35,207.375,36200000.0
2008-04-28 07:31:00,207.375,207.39,207.36,207.37,35900000.0
2008-04-28 07:32:00,207.37,207.42,207.35,207.42,147100000.0
2008-04-28 07:33:00,207.425,207.455,207.415,207.45,66300000.0
2008-04-28 07:34:00,207.45,207.47,207.45,207.45,46600000.0
2008-04-28 07:35:00,207.45,207.49,207.45,207.47,134400000.0
2008-04-28 07:36:00,207.47,207.49,207.47,207.49,74400000.0
2008-04-28 07:37:00,207.49,207.5,207.47,207.5,61300000.0
2008-04-28 07:38:00,207.5,207.51,207.425,207.44,122700000.0
2008-04-28 07:39:00,207.445,207.465,207.425,207.465,70900000.0
2008-04-28 07:40:00,207.475,207.475,207.385,207.395,310700000.0
2008-04-28 07:41:00,207.395,207.485,207.39,207.455,378700000.0
2008-04-28 07:42:00,207.455,207.455,207.395,207.405,61900000.0
2008-04-28 07:43:00,207.405,207.405,207.375,207.385,43700000.0
2008-04-28 07:44:00,207.385,207.405,207.38,207.4,70600000.0
2008-04-28 07:45:00,207.405,207.415,207.365,207.385,51400000.0
2008-04-28 07:46:00,207.385,207.425,207.365,207.425,44100000.0
2008-04-28 07:47:00,207.42,207.43,207.405,207.415,33500000.0
2008-04-28 07:48:00,207.415,207.485,207.41,207.46,37300000.0
2008-04-28 07:49:00,207.455,207.455,207.425,207.425,30800000.0
2008-04-28 07:50:00,207.415,207.465,207.405,207.45,98200000.0
2008-04-28 07:51:00,207.45,207.49,207.445,207.47,127500000.0
2008-04-28 07:52:00,207.475,207.5,207.46,207.46,92900000.0
2008-04-28 07:53:00,207.46,207.46,207.4,207.4,65900000.0
2008-04-28 07:54:00,207.395,207.43,207.375,207.43,43600000.0
2008-04-28 07:55:00,207.43,207.45,207.41,207.44,41200000.0
2008-04-28 07:56:00,207.44,207.45,207.42,207.425,41400000.0
2008-04-28 07:57:00,207.42,207.44,207.42,207.43,14800000.0
2008-04-28 07:58:00,207.43,207.47,207.405,207.45,73800000.0
2008-04-28 07:59:00,207.45,207.5,207.44,207.49,95100000.0
2008-04-28 08:00:00,207.49,207.495,207.42,207.48,103300000.0
2008-04-28 08:01:00,207.465,207.52,207.46,207.51,54900000.0
2008-04-28 08:02:00,207.495,207.54,207.45,207.455,158600000.0
2008-04-28 08:03:00,207.45,207.485,207.41,207.48,178100000.0
2008-04-28 08:04:00,207.475,207.51,207.46,207.495,162100000.0
2008-04-28 08:05:00,207.495,207.53,207.495,207.495,166200000.0
2008-04-28 08:06:00,207.495,207.495,207.48,207.48,39800000.0
2008-04-28 08:07:00,207.48,207.48,207.43,207.435,94200000.0
2008-04-28 08:08:00,207.44,207.45,207.4,207.44,100500000.0
2008-04-28 08:09:00,207.44,207.44,207.395,207.42,116200000.0
2008-04-28 08:10:00,207.42,207.45,207.4,207.42,100400000.0
2008-04-28 08:11:00,207.43,207.44,207.305,207.335,179100000.0
2008-04-28 08:12:00,207.335,207.42,207.3,207.375,230800000.0
2008-04-28 08:13:00,207.375,207.42,207.305,207.4,240500000.0
2008-04-28 08:14:00,207.4,207.415,207.35,207.37,76100000.0
2008-04-28 08:15:00,207.39,207.445,207.34,207.345,195000000.0
2008-04-28 08:16:00,207.34,207.375,207.315,207.335,87900000.0
2008-04-28 08:17:00,207.325,207.415,207.305,207.4,111600000.0
2008-04-28 08:18:00,207.405,207.415,207.335,207.35,170400000.0
2008-04-28 08:19:00,207.35,207.405,207.335,207.405,131200000.0
2008-04-28 08:20:00,207.405,207.405,207.33,207.345,184100000.0
2008-04-28 08:21:00,207.345,207.385,207.315,207.32,185600000.0
2008-04-28 08:22:00,207.32,207.385,207.3,207.305,186400000.0
2008-04-28 08:23:00,207.305,207.345,207.3,207.345,128200000.0
2008-04-28 08:24:00,207.345,207.345,207.31,207.31,78400000.0
2008-04-28 08:25:00,207.315,207.325,207.295,207.295,82600000.0
2008-04-28 08:26:00,207.295,207.315,207.295,207.315,76400000.0
2008-04-28 08:27:00,207.315,207.325,207.305,207.305,115200000.0
2008-04-28 08:28:00,207.305,207.325,207.285,207.3,91400000.0
2008-04-28 08:29:00,207.3,207.36,207.3,207.36,99100000.0
2008-04-28 08:30:00,207.36,207.36,207.325,207.33,154100000.0
2008-04-28 08:31:00,207.33,207.37,207.33,207.33,102200000.0
2008-04-28 08:32:00,207.33,207.405,207.325,207.405,92600000.0
2008-04-28 08:33:00,207.405,207.48,207.395,207.435,127200000.0
2008-04-28 08:34:00,207.435,207.48,207.43,207.48,162100000.0
2008-04-28 08:35:00,207.48,207.52,207.43,207.45,172400000.0
2008-04-28 08:36:00,207.45,207.46,207.38,207.38,183300000.0
2008-04-28 08:37:00,207.38,207.395,207.38,207.38,48700000.0
2008-04-28 08:38:00,207.4,207.42,207.38,207.38,40000000.0
2008-04-28 08:39:00,207.38,207.39,207.28,207.305,140600000.0
2008-04-28 08:40:00,207.305,207.32,207.29,207.315,104800000.0
2008-04-28 08:41:00,207.315,207.35,207.31,207.34,97800000.0
2008-04-28 08:42:00,207.34,207.34,207.275,207.275,99400000.0
2008-04-28 08:43:00,207.275,207.28,207.24,207.24,112200000.0
2008-04-28 08:44:00,207.24,207.335,207.21,207.305,105400000.0
2008-04-28 08:45:00,207.305,207.305,207.24,207.255,113200000.0
2008-04-28 08:46:00,207.255,207.285,207.255,207.275,120400000.0
2008-04-28 08:47:00,207.275,207.305,207.25,207.26,86800000.0
2008-04-28 08:48:00,207.26,207.3,207.25,207.27,67000000.0
2008-04-28 08:49:00,207.27,207.31,207.27,207.3,73200000.0
2008-04-28 08:50:00,207.3,207.325,207.3,207.32,43600000.0
2008-04-28 08:51:00,207.32,207.37,207.31,207.37,54000000.0
2008-04-28 08:52:00,207.37,207.37,207.325,207.33,77500000.0
2008-04-28 08:53:00,207.335,207.355,207.32,207.33,101900000.0
2008-04-28 08:54:00,207.335,207.335,207.285,207.29,92900000.0
2008-04-28 08:55:00,207.285,207.39,207.285,207.37,157400000.0
2008-04-28 08:56:00,207.37,207.405,207.32,207.36,185300000.0
2008-04-28 08:57:00,207.355,207.43,207.35,207.405,161800000.0
2008-04-28 08:58:00,207.405,207.43,207.395,207.43,109300000.0
2008-04-28 08:59:00,207.43,207.455,207.41,207.42,59600000.0
2008-04-28 09:00:00,207.425,207.435,207.34,207.43,247900000.0
2008-04-28 09:01:00,207.425,207.43,207.29,207.31,297300000.0
2008-04-28 09:02:00,207.31,207.39,207.285,207.39,247500000.0
2008-04-28 09:03:00,207.39,207.39,207.325,207.37,129000000.0
2008-04-28 09:04:00,207.37,207.37,207.26,207.29,162200000.0
2008-04-28 09:05:00,207.29,207.33,207.27,207.29,185400000.0
2008-04-28 09:06:00,207.295,207.36,207.295,207.34,275000000.0
2008-04-28 09:07:00,207.33,207.39,207.32,207.39,208600000.0
2008-04-28 09:08:00,207.39,207.4,207.265,207.29,169400000.0
2008-04-28 09:09:00,207.29,207.3,207.04,207.065,456400000.0
2008-04-28 09:10:00,207.065,207.07,207.02,207.06,219900000.0
2008-04-28 09:11:00,207.06,207.07,207.015,207.05,183100000.0
2008-04-28 09:12:00,207.05,207.09,206.985,206.99,282700000.0
2008-04-28 09:13:00,206.99,207.01,206.96,206.965,282200000.0
2008-04-28 09:14:00,206.965,207.075,206.965,207.07,127300000.0
2008-04-28 09:15:00,207.06,207.07,207.01,207.05,187100000.0
2008-04-28 09:16:00,207.05,207.06,207.02,207.045,82100000.0
2008-04-28 09:17:00,207.045,207.05,207.03,207.03,58100000.0
2008-04-28 09:18:00,207.035,207.04,206.965,206.965,204400000.0
2008-04-28 09:19:00,206.965,206.975,206.935,206.96,181800000.0
2008-04-28 09:20:00,206.965,206.97,206.83,206.865,158200000.0
2008-04-28 09:21:00,206.865,206.875,206.78,206.795,285000000.0
2008-04-28 09:22:00,206.795,206.88,206.77,206.825,102500000.0
2008-04-28 09:23:00,206.835,206.86,206.815,206.85,143900000.0
2008-04-28 09:24:00,206.855,206.9,206.845,206.88,245700000.0
2008-04-28 09:25:00,206.88,206.965,206.88,206.92,350800000.0
2008-04-28 09:26:00,206.925,206.95,206.905,206.95,125000000.0
2008-04-28 09:27:00,206.95,206.95,206.88,206.925,277100000.0
2008-04-28 09:28:00,206.925,206.96,206.91,206.92,96900000.0
2008-04-28 09:29:00,206.92,206.925,206.875,206.88,82900000.0
2008-04-28 09:30:00,206.88,206.91,206.83,206.835,455400000.0
2008-04-28 09:31:00,206.83,206.92,206.825,206.91,263100000.0
2008-04-28 09:32:00,206.91,206.95,206.91,206.95,62600000.0
2008-04-28 09:33:00,206.96,207.07,206.945,207.02,295200000.0
2008-04-28 09:34:00,207.02,207.15,207.015,207.12,320100000.0
2008-04-28 09:35:00,207.12,207.14,207.085,207.115,274800000.0
2008-04-28 09:36:00,207.115,207.155,207.11,207.155,201300000.0
2008-04-28 09:37:00,207.155,207.25,207.14,207.23,266200000.0
2008-04-28 09:38:00,207.225,207.24,207.085,207.12,412600000.0
2008-04-28 09:39:00,207.125,207.125,207.035,207.065,321700000.0
2008-04-28 09:40:00,207.065,207.07,207.03,207.045,238600000.0
2008-04-28 09:41:00,207.045,207.05,207.02,207.04,142900000.0
2008-04-28 09:42:00,207.04,207.11,207.025,207.04,161300000.0
2008-04-28 09:43:00,207.04,207.06,206.985,207.01,220400000.0
2008-04-28 09:44:00,207.01,207.01,206.87,206.87,172700000.0
2008-04-28 09:45:00,206.875,207.01,206.875,206.98,129800000.0
2008-04-28 09:46:00,206.98,207.02,206.95,206.97,162900000.0
2008-04-28 09:47:00,206.97,206.975,206.92,206.93,264300000.0
2008-04-28 09:48:00,206.92,206.94,206.86,206.91,192000000.0
2008-04-28 09:49:00,206.91,206.95,206.91,206.93,137100000.0
2008-04-28 09:50:00,206.935,206.99,206.925,206.99,102800000.0
2008-04-28 09:51:00,206.995,207.04,206.98,206.985,254300000.0
2008-04-28 09:52:00,206.985,207.04,206.975,207.01,191800000.0
2008-04-28 09:53:00,207.015,207.045,206.985,206.99,182600000.0
2008-04-28 09:54:00,206.99,207.05,206.99,207.03,241600000.0
2008-04-28 09:55:00,207.03,207.045,207.01,207.04,88500000.0
2008-04-28 09:56:00,207.04,207.07,207.01,207.02,103800000.0
2008-04-28 09:57:00,207.02,207.06,207.0,207.02,180000000.0
2008-04-28 09:58:00,207.02,207.05,207.005,207.01,166600000.0
2008-04-28 09:59:00,207.01,207.01,206.925,206.97,178700000.0
2008-04-28 10:00:00,206.97,207.015,206.925,206.99,188200000.0
2008-04-28 10:01:00,206.99,207.01,206.945,206.965,146600000.0
2008-04-28 10:02:00,206.965,206.98,206.92,206.935,156100000.0
2008-04-28 10:03:00,206.935,206.975,206.93,206.95,127300000.0
2008-04-28 10:04:00,206.95,206.97,206.92,206.93,105000000.0
2008-04-28 10:05:00,206.93,206.95,206.9,206.915,161600000.0
2008-04-28 10:06:00,206.915,206.935,206.9,206.91,120200000.0
2008-04-28 10:07:00,206.91,206.95,206.89,206.94,60500000.0
2008-04-28 10:08:00,206.95,206.99,206.91,206.97,123900000.0
2008-04-28 10:09:00,206.97,206.98,206.955,206.975,119100000.0
2008-04-28 10:10:00,206.975,207.02,206.93,207.015,115800000.0
2008-04-28 10:11:00,207.025,207.055,207.005,207.045,125700000.0
2008-04-28 10:12:00,207.045,207.075,207.03,207.04,76700000.0
2008-04-28 10:13:00,207.04,207.04,206.97,206.975,120700000.0
2008-04-28 10:14:00,206.975,206.985,206.935,206.955,203100000.0
2008-04-28 10:15:00,206.955,206.98,206.93,206.975,287400000.0
2008-04-28 10:16:00,206.975,206.975,206.94,206.95,62900000.0
2008-04-28 10:17:00,206.95,206.99,206.935,206.96,116200000.0
2008-04-28 10:18:00,206.955,207.025,206.95,207.01,151700000.0
2008-04-28 10:19:00,207.015,207.095,206.995,207.0,181200000.0
2008-04-28 10:20:00,207.005,207.04,206.98,206.985,225800000.0
2008-04-28 10:21:00,206.985,207.01,206.985,206.985,50300000.0
2008-04-28 10:22:00,206.985,206.99,206.905,206.925,143500000.0
2008-04-28 10:23:00,206.925,206.96,206.915,206.96,100000000.0
2008-04-28 10:24:00,206.96,206.995,206.87,206.945,309800000.0
2008-04-28 10:25:00,206.945,206.98,206.825,206.87,232600000.0
2008-04-28 10:26:00,206.87,206.875,206.825,206.84,179500000.0
2008-04-28 10:27:00,206.84,206.86,206.815,206.855,81300000.0
2008-04-28 10:28:00,206.85,206.86,206.79,206.82,71300000.0
2008-04-28 10:29:00,206.82,206.83,206.76,206.795,81500000.0
2008-04-28 10:30:00,206.8,206.88,206.785,206.875,135500000.0
2008-04-28 10:31:00,206.87,206.95,206.855,206.95,118800000.0
2008-04-28 10:32:00,206.945,206.96,206.9,206.94,87800000.0
2008-04-28 10:33:00,206.94,206.96,206.91,206.91,49400000.0
2008-04-28 10:34:00,206.905,206.925,206.88,206.9,167800000.0
2008-04-28 10:35:00,206.9,206.96,206.86,206.92,156900000.0
2008-04-28 10:36:00,206.92,206.925,206.88,206.9,115300000.0
2008-04-28 10:37:00,206.9,206.94,206.875,206.92,88600000.0
2008-04-28 10:38:00,206.92,206.925,206.885,206.885,82700000.0
2008-04-28 10:39:00,206.89,206.9,206.88,206.89,41700000.0
2008-04-28 10:40:00,206.895,206.94,206.86,206.885,120300000.0
2008-04-28 10:41:00,206.88,206.885,206.82,206.845,91800000.0
2008-04-28 10:42:00,206.845,206.88,206.845,206.87,36100000.0
2008-04-28 10:43:00,206.865,206.88,206.85,206.85,74200000.0
2008-04-28 10:44:00,206.855,206.93,206.85,206.92,136200000.0
2008-04-28 10:45:00,206.92,206.935,206.88,206.88,129400000.0
2008-04-28 10:46:00,206.88,206.92,206.88,206.88,187900000.0
2008-04-28 10:47:00,206.88,206.895,206.85,206.895,97000000.0
2008-04-28 10:48:00,206.9,206.935,206.89,206.92,150500000.0
2008-04-28 10:49:00,206.935,206.935,206.895,206.9,49300000.0
2008-04-28 10:50:00,206.9,206.93,206.85,206.915,133200000.0
2008-04-28 10:51:00,206.91,206.98,206.91,206.96,105600000.0
2008-04-28 10:52:00,206.96,207.02,206.96,207.0,101100000.0
2008-04-28 10:53:00,206.985,207.0,206.96,207.0,31100000.0
2008-04-28 10:54:00,207.0,207.095,207.0,207.045,173900000.0
2008-04-28 10:55:00,207.045,207.07,207.03,207.065,98500000.0
2008-04-28 10:56:00,207.065,207.1,207.045,207.1,62700000.0
2008-04-28 10:57:00,207.1,207.12,207.08,207.08,106900000.0
2008-04-28 10:58:00,207.08,207.135,207.065,207.095,103200000.0
2008-04-28 10:59:00,207.095,207.125,207.005,207.055,129500000.0
2008-04-28 11:00:00,207.055,207.14,207.055,207.14,160400000.0
2008-04-28 11:01:00,207.14,207.19,207.105,207.19,160600000.0
2008-04-28 11:02:00,207.195,207.24,207.125,207.145,245300000.0
2008-04-28 11:03:00,207.14,207.175,207.13,207.16,72800000.0
2008-04-28 11:04:00,207.155,207.16,207.04,207.055,251400000.0
2008-04-28 11:05:00,207.055,207.1,207.025,207.08,250000000.0
2008-04-28 11:06:00,207.08,207.105,207.06,207.09,141800000.0
2008-04-28 11:07:00,207.09,207.135,207.07,207.105,76200000.0
2008-04-28 11:08:00,207.105,207.15,207.105,207.13,172900000.0
2008-04-28 11:09:00,207.14,207.22,207.13,207.165,159300000.0
2008-04-28 11:10:00,207.165,207.245,207.165,207.195,123700000.0
2008-04-28 11:11:00,207.195,207.255,207.19,207.25,66100000.0
2008-04-28 11:12:00,207.255,207.275,207.175,207.175,140400000.0
2008-04-28 11:13:00,207.175,207.26,207.175,207.195,132700000.0
2008-04-28 11:14:00,207.195,207.29,207.195,207.25,161000000.0
2008-04-28 11:15:00,207.255,207.35,207.235,207.32,260700000.0
2008-04-28 11:16:00,207.32,207.38,207.29,207.38,195200000.0
2008-04-28 11:17:00,207.38,207.49,207.365,207.455,190100000.0
2008-04-28 11:18:00,207.445,207.45,207.34,207.375,278600000.0
2008-04-28 11:19:00,207.38,207.44,207.365,207.43,166000000.0
2008-04-28 11:20:00,207.42,207.44,207.31,207.32,227200000.0
2008-04-28 11:21:00,207.325,207.4,207.305,207.385,145400000.0
2008-04-28 11:22:00,207.39,207.435,207.38,207.415,136500000.0
2008-04-28 11:23:00,207.415,207.455,207.37,207.455,88300000.0
2008-04-28 11:24:00,207.435,207.475,207.395,207.395,187600000.0
2008-04-28 11:25:00,207.395,207.425,207.395,207.395,49100000.0
2008-04-28 11:26:00,207.395,207.445,207.395,207.44,73800000.0
2008-04-28 11:27:00,207.445,207.465,207.365,207.385,64700000.0
2008-04-28 11:28:00,207.395,207.485,207.365,207.475,156700000.0
2008-04-28 11:29:00,207.485,207.505,207.43,207.485,108400000.0
2008-04-28 11:30:00,207.485,207.515,207.43,207.43,167400000.0
2008-04-28 11:31:00,207.43,207.465,207.415,207.43,241200000.0
2008-04-28 11:32:00,207.43,207.45,207.43,207.45,128700000.0
2008-04-28 11:33:00,207.45,207.49,207.445,207.485,147400000.0
2008-04-28 11:34:00,207.48,207.54,207.475,207.525,127400000.0
2008-04-28 11:35:00,207.525,207.58,207.495,207.52,266000000.0
2008-04-28 11:36:00,207.52,207.59,207.5,207.57,275400000.0
2008-04-28 11:37:00,207.57,207.59,207.57,207.58,81200000.0
2008-04-28 11:38:00,207.565,207.625,207.54,207.57,272600000.0
2008-04-28 11:39:00,207.57,207.615,207.57,207.6,69200000.0
2008-04-28 11:40:00,207.6,207.61,207.55,207.55,81900000.0
2008-04-28 11:41:00,207.57,207.665,207.555,207.58,254600000.0
2008-04-28 11:42:00,207.585,207.63,207.565,207.59,321500000.0
2008-04-28 11:43:00,207.59,207.59,207.53,207.585,105100000.0
2008-04-28 11:44:00,207.585,207.62,207.56,207.585,110000000.0
2008-04-28 11:45:00,207.585,207.605,207.565,207.605,46700000.0
2008-04-28 11:46:00,207.605,207.605,207.54,207.585,66800000.0
2008-04-28 11:47:00,207.585,207.62,207.57,207.59,134300000.0
2008-04-28 11:48:00,207.615,207.66,207.585,207.625,82800000.0
2008-04-28 11:49:00,207.625,207.66,207.625,207.64,152600000.0
2008-04-28 11:50:00,207.64,207.665,207.63,207.645,95100000.0
2008-04-28 11:51:00,207.645,207.645,207.6,207.615,97500000.0
2008-04-28 11:52:00,207.62,207.64,207.61,207.635,137500000.0
2008-04-28 11:53:00,207.64,207.68,207.635,207.68,180900000.0
2008-04-28 11:54:00,207.675,207.74,207.66,207.72,184000000.0
2008-04-28 11:55:00,207.72,207.75,207.72,207.73,56000000.0
2008-04-28 11:56:00,207.73,207.75,207.73,207.74,23500000.0
2008-04-28 11:57:00,207.74,207.79,207.74,207.75,64000000.0
2008-04-28 11:58:00,207.76,207.76,207.695,207.71,109500000.0
2008-04-28 11:59:00,207.73,207.8,207.68,207.77,181400000.0
2008-04-28 12:00:00,207.775,207.805,207.75,207.77,260100000.0
2008-04-28 12:01:00,207.77,207.88,207.77,207.79,319800000.0
2008-04-28 12:02:00,207.79,207.82,207.77,207.81,202100000.0
2008-04-28 12:03:00,207.805,207.84,207.77,207.785,165800000.0
2008-04-28 12:04:00,207.79,207.81,207.77,207.8,75900000.0
2008-04-28 12:05:00,207.8,207.86,207.74,207.81,152800000.0
2008-04-28 12:06:00,207.81,207.82,207.74,207.76,74800000.0
2008-04-28 12:07:00,207.74,207.82,207.74,207.78,119800000.0
2008-04-28 12:08:00,207.78,207.875,207.77,207.875,108100000.0
2008-04-28 12:09:00,207.87,207.89,207.825,207.84,157300000.0
2008-04-28 12:10:00,207.84,207.885,207.82,207.88,178200000.0
2008-04-28 12:11:00,207.865,207.9,207.83,207.9,235365000.0
2008-04-28 12:12:00,207.895,207.915,207.85,207.855,112172500.0
2008-04-28 12:13:00,207.87,207.91,207.78,207.865,150717500.0
2008-04-28 12:14:00,207.865,207.905,207.765,207.765,257197500.0
2008-04-28 12:15:00,207.765,207.8,207.72,207.72,159885000.0
2008-04-28 12:16:00,207.72,207.795,207.72,207.795,209642500.0
2008-04-28 12:17:00,207.795,207.815,207.775,207.805,101317500.0
2008-04-28 12:18:00,207.805,207.805,207.76,207.79,74615000.0
2008-04-28 12:19:00,207.79,207.875,207.775,207.875,212812500.0
2008-04-28 12:20:00,207.865,207.885,207.795,207.795,305130000.0
2008-04-28 12:21:00,207.795,207.845,207.78,207.785,369600000.0
2008-04-28 12:22:00,207.8,207.8,207.675,207.705,313600000.0
2008-04-28 12:23:00,207.705,207.705,207.645,207.695,383200000.0
2008-04-28 12:24:00,207.695,207.735,207.685,207.715,387200000.0
2008-04-28 12:25:00,207.705,207.715,207.675,207.7,264800000.0
2008-04-28 12:26:00,207.7,207.735,207.69,207.7,248800000.0
2008-04-28 12:27:00,207.7,207.765,207.7,207.71,159200000.0
2008-04-28 12:28:00,207.71,207.73,207.655,207.655,136000000.0
2008-04-28 12:29:00,207.655,207.685,207.625,207.66,303200000.0
2008-04-28 12:30:00,207.67,207.75,207.67,207.7,280000000.0
2008-04-28 12:31:00,207.7,207.71,207.65,207.69,104800000.0
2008-04-28 12:32:00,207.69,207.71,207.655,207.68,184000000.0
2008-04-28 12:33:00,207.68,207.74,207.68,207.74,104000000.0
2008-04-28 12:34:00,207.74,207.74,207.645,207.655,353600000.0
2008-04-28 12:35:00,207.655,207.655,207.59,207.6,324400000.0
2008-04-28 12:36:00,207.61,207.7,207.6,207.68,164800000.0
2008-04-28 12:37:00,207.68,207.68,207.62,207.62,281600000.0
2008-04-28 12:38:00,207.62,207.665,207.62,207.655,193600000.0
2008-04-28 12:39:00,207.655,207.68,207.585,207.62,176800000.0
2008-04-28 12:40:00,207.605,207.61,207.565,207.585,226400000.0
2008-04-28 12:41:00,207.58,207.655,207.565,207.65,342400000.0
2008-04-28 12:42:00,207.635,207.65,207.615,207.64,107200000.0
2008-04-28 12:43:00,207.64,207.645,207.56,207.635,222400000.0
2008-04-28 12:44:00,207.635,207.7,207.635,207.65,152000000.0
2008-04-28 12:45:00,207.65,207.69,207.64,207.66,84800000.0
2008-04-28 12:46:00,207.66,207.74,207.66,207.74,93600000.0
2008-04-28 12:47:00,207.725,207.74,207.69,207.71,163200000.0
2008-04-28 12:48:00,207.71,207.725,207.69,207.705,64000000.0
2008-04-28 12:49:00,207.705,207.705,207.685,207.69,28800000.0
2008-04-28 12:50:00,207.69,207.69,207.645,207.66,110400000.0
2008-04-28 12:51:00,207.66,207.675,207.645,207.645,284000000.0
2008-04-28 12:52:00,207.645,207.7,207.645,207.675,88800000.0
2008-04-28 12:53:00,207.67,207.68,207.615,207.62,139200000.0
2008-04-28 12:54:00,207.62,207.635,207.605,207.62,88800000.0
2008-04-28 12:55:00,207.62,207.655,207.62,207.655,122400000.0
2008-04-28 12:56:00,207.665,207.72,207.655,207.71,169600000.0
2008-04-28 12:57:00,207.71,207.73,207.685,207.695,134400000.0
2008-04-28 12:58:00,207.695,207.73,207.675,207.69,120800000.0
2008-04-28 12:59:00,207.69,207.74,207.685,207.72,156800000.0
2008-04-28 13:00:00,207.74,207.74,207.615,207.655,364000000.0
2008-04-28 13:01:00,207.655,207.735,207.655,207.735,324800000.0
2008-04-28 13:02:00,207.74,207.765,207.705,207.725,373600000.0
2008-04-28 13:03:00,207.715,207.745,207.715,207.745,272800000.0
2008-04-28 13:04:00,207.745,207.815,207.745,207.795,149600000.0
2008-04-28 13:05:00,207.805,207.82,207.795,207.815,62400000.0
2008-04-28 13:06:00,207.815,207.815,207.785,207.785,166100000.0
2008-04-28 13:07:00,207.775,207.785,207.75,207.75,138800000.0
2008-04-28 13:08:00,207.755,207.775,207.735,207.77,162400000.0
2008-04-28 13:09:00,207.77,207.785,207.75,207.765,105600000.0
2008-04-28 13:10:00,207.755,207.785,207.715,207.715,166100000.0
2008-04-28 13:11:00,207.72,207.745,207.72,207.735,125600000.0
2008-04-28 13:12:00,207.725,207.735,207.67,207.67,180800000.0
2008-04-28 13:13:00,207.675,207.725,207.67,207.715,148800000.0
2008-04-28 13:14:00,207.715,207.715,207.68,207.69,104800000.0
2008-04-28 13:15:00,207.69,207.695,207.645,207.695,144800000.0
2008-04-28 13:16:00,207.695,207.74,207.695,207.715,148800000.0
2008-04-28 13:17:00,207.715,207.76,207.715,207.755,116000000.0
2008-04-28 13:18:00,207.76,207.8,207.76,207.8,124000000.0
2008-04-28 13:19:00,207.8,207.805,207.77,207.78,156000000.0
2008-04-28 13:20:00,207.78,207.785,207.745,207.76,131200000.0
2008-04-28 13:21:00,207.76,207.79,207.76,207.76,51200000.0
2008-04-28 13:22:00,207.76,207.76,207.645,207.66,125600000.0
2008-04-28 13:23:00,207.66,207.67,207.64,207.67,162400000.0
2008-04-28 13:24:00,207.67,207.67,207.58,207.63,182400000.0
2008-04-28 13:25:00,207.63,207.635,207.59,207.63,68800000.0
2008-04-28 13:26:00,207.63,207.675,207.585,207.585,156400000.0
2008-04-28 13:27:00,207.585,207.625,207.555,207.58,232800000.0
2008-04-28 13:28:00,207.58,207.635,207.575,207.635,131200000.0
2008-04-28 13:29:00,207.635,207.695,207.59,207.605,164800000.0
2008-04-28 13:30:00,207.605,207.655,207.585,207.63,197600000.0
2008-04-28 13:31:00,207.63,207.67,207.63,207.67,131200000.0
2008-04-28 13:32:00,207.67,207.67,207.64,207.64,22400000.0
2008-04-28 13:33:00,207.65,207.71,207.64,207.71,48800000.0
2008-04-28 13:34:00,207.71,207.71,207.69,207.69,68800000.0
2008-04-28 13:35:00,207.69,207.7,207.655,207.68,218400000.0
2008-04-28 13:36:00,207.68,207.74,207.66,207.71,109800000.0
2008-04-28 13:37:00,207.71,207.75,207.665,207.67,156800000.0
2008-04-28 13:38:00,207.67,207.8,207.655,207.665,350400000.0
2008-04-28 13:39:00,207.66,207.8,207.655,207.8,191000000.0
2008-04-28 13:40:00,207.8,207.85,207.755,207.765,168800000.0
2008-04-28 13:41:00,207.77,207.8,207.765,207.775,144000000.0
2008-04-28 13:42:00,207.775,207.795,207.745,207.795,302000000.0
2008-04-28 13:43:00,207.795,207.87,207.765,207.87,149200000.0
2008-04-28 13:44:00,207.87,207.89,207.825,207.88,287200000.0
2008-04-28 13:45:00,207.88,207.885,207.8,207.82,324000000.0
2008-04-28 13:46:00,207.815,207.91,207.8,207.9,269300000.0
2008-04-28 13:47:00,207.9,208.0,207.89,208.0,252000000.0
2008-04-28 13:48:00,208.0,208.0,207.915,208.0,146400000.0
2008-04-28 13:49:00,208.0,208.08,207.985,208.03,197600000.0
2008-04-28 13:50:00,208.03,208.03,207.985,208.005,166400000.0
2008-04-28 13:51:00,208.005,208.02,208.0,208.01,124800000.0
2008-04-28 13:52:00,208.025,208.05,207.995,208.0,92800000.0
2008-04-28 13:53:00,208.0,208.015,207.94,207.98,87200000.0
2008-04-28 13:54:00,207.98,208.015,207.955,207.995,109600000.0
2008-04-28 13:55:00,207.995,207.995,207.92,207.93,79200000.0
2008-04-28 13:56:00,207.93,207.97,207.92,207.94,36800000.0
2008-04-28 13:57:00,207.94,207.985,207.94,207.94,52200000.0
2008-04-28 13:58:00,207.94,207.98,207.92,207.96,92600000.0
2008-04-28 13:59:00,207.96,208.02,207.96,207.96,58600000.0
2008-04-28 14:00:00,207.96,208.15,207.92,208.14,279300000.0
2008-04-28 14:01:00,208.14,208.17,208.115,208.125,201200000.0
2008-04-28 14:02:00,208.135,208.145,208.07,208.14,381600000.0
2008-04-28 14:03:00,208.14,208.21,208.135,208.19,179200000.0
2008-04-28 14:04:00,208.18,208.24,208.17,208.2,194200000.0
2008-04-28 14:05:00,208.2,208.255,208.185,208.25,107200000.0
2008-04-28 14:06:00,208.25,208.36,208.235,208.35,101000000.0
2008-04-28 14:07:00,208.36,208.4,208.36,208.38,70000000.0
2008-04-28 14:08:00,208.38,208.45,208.38,208.44,49600000.0
2008-04-28 14:09:00,208.44,208.55,208.42,208.51,83700000.0
2008-04-28 14:10:00,208.51,208.53,208.51,208.53,67500000.0
2008-04-28 14:11:00,208.53,208.59,208.505,208.55,78500000.0
2008-04-28 14:12:00,208.55,208.59,208.5,208.5,91900000.0
2008-04-28 14:13:00,208.5,208.62,208.495,208.51,139300000.0
2008-04-28 14:14:00,208.525,208.53,208.445,208.445,273000000.0
2008-04-28 14:15:00,208.44,208.44,208.37,208.38,180350000.0
2008-04-28 14:16:00,208.38,208.4,208.37,208.37,37450000.0
2008-04-28 14:17:00,208.37,208.38,208.345,208.37,41500000.0
2008-04-28 14:18:00,208.37,208.385,208.37,208.38,38350000.0
2008-04-28 14:19:00,208.38,208.38,208.22,208.235,126700000.0
2008-04-28 14:20:00,208.23,208.285,208.2,208.25,153900000.0
2008-04-28 14:21:00,208.25,208.25,208.2,208.205,125700000.0
2008-04-28 14:22:00,208.205,208.26,208.185,208.245,420100000.0
2008-04-28 14:23:00,208.245,208.245,208.125,208.13,232000000.0
2008-04-28 14:24:00,208.135,208.145,208.095,208.14,149900000.0
2008-04-28 14:25:00,208.14,208.16,208.06,208.08,122100000.0
2008-04-28 14:26:00,208.08,208.14,208.065,208.12,209900000.0
2008-04-28 14:27:00,208.12,208.2,208.1,208.145,109800000.0
2008-04-28 14:28:00,208.145,208.145,208.1,208.115,142700000.0
2008-04-28 14:29:00,208.11,208.16,208.105,208.105,308300000.0
2008-04-28 14:30:00,208.105,208.14,208.095,208.13,125300000.0
2008-04-28 14:31:00,208.13,208.21,208.11,208.12,138300000.0
2008-04-28 14:32:00,208.125,208.15,208.085,208.1,72000000.0
2008-04-28 14:33:00,208.09,208.15,208.075,208.11,134200000.0
2008-04-28 14:34:00,208.11,208.14,208.105,208.13,87600000.0
2008-04-28 14:35:00,208.135,208.15,208.095,208.095,23800000.0
2008-04-28 14:36:00,208.105,208.12,208.095,208.11,52500000.0
2008-04-28 14:37:00,208.11,208.18,208.11,208.13,63200000.0
2008-04-28 14:38:00,208.13,208.15,208.095,208.15,40200000.0
2008-04-28 14:39:00,208.14,208.15,208.01,208.02,154200000.0
2008-04-28 14:40:00,208.02,208.04,207.995,208.005,207700000.0
2008-04-28 14:41:00,208.005,208.055,207.995,208.055,87800000.0
2008-04-28 14:42:00,208.045,208.1,208.01,208.02,109200000.0
2008-04-28 14:43:00,208.02,208.055,208.0,208.05,107400000.0
2008-04-28 14:44:00,208.05,208.095,208.015,208.09,135600000.0
2008-04-28 14:45:00,208.09,208.1,208.07,208.09,67200000.0
2008-04-28 14:46:00,208.09,208.11,208.055,208.08,138400000.0
2008-04-28 14:47:00,208.08,208.09,208.05,208.08,90200000.0
2008-04-28 14:48:00,208.08,208.125,208.07,208.1,130400000.0
2008-04-28 14:49:00,208.1,208.13,208.06,208.12,161800000.0
2008-04-28 14:50:00,208.115,208.18,208.065,208.075,144900000.0
2008-04-28 14:51:00,208.075,208.115,208.045,208.095,281500000.0
2008-04-28 14:52:00,208.095,208.105,208.045,208.045,141700000.0
2008-04-28 14:53:00,208.045,208.055,207.955,207.97,211100000.0
2008-04-28 14:54:00,207.97,207.97,207.885,207.905,149200000.0
2008-04-28 14:55:00,207.895,207.94,207.87,207.88,101900000.0
2008-04-28 14:56:00,207.88,207.88,207.785,207.83,172600000.0
2008-04-28 14:57:00,207.83,207.88,207.79,207.83,128700000.0
2008-04-28 14:58:00,207.83,207.89,207.83,207.86,77600000.0
2008-04-28 14:59:00,207.85,207.9,207.835,207.87,158500000.0
2008-04-28 15:00:00,207.86,207.88,207.81,207.85,103300000.0
2008-04-28 15:01:00,207.86,207.9,207.825,207.88,180200000.0
2008-04-28 15:02:00,207.88,207.9,207.825,207.83,236300000.0
2008-04-28 15:03:00,207.825,207.86,207.775,207.8,137100000.0
2008-04-28 15:04:00,207.78,207.82,207.77,207.8,62300000.0
2008-04-28 15:05:00,207.8,207.83,207.78,207.78,141600000.0
2008-04-28 15:06:00,207.77,207.77,207.7,207.73,83800000.0
2008-04-28 15:07:00,207.74,207.76,207.715,207.75,129200000.0
2008-04-28 15:08:00,207.75,207.8,207.75,207.8,155200000.0
2008-04-28 15:09:00,207.8,207.85,207.78,207.795,93400000.0
2008-04-28 15:10:00,207.795,207.82,207.76,207.77,82900000.0
2008-04-28 15:11:00,207.76,207.78,207.72,207.72,67600000.0
2008-04-28 15:12:00,207.72,207.75,207.71,207.73,55200000.0
2008-04-28 15:13:00,207.73,207.765,207.725,207.75,64600000.0
2008-04-28 15:14:00,207.74,207.76,207.7,207.73,98400000.0
2008-04-28 15:15:00,207.74,207.88,207.74,207.86,101800000.0
2008-04-28 15:16:00,207.86,207.97,207.84,207.955,134800000.0
2008-04-28 15:17:00,207.955,207.97,207.93,207.95,99500000.0
2008-04-28 15:18:00,207.95,207.98,207.93,207.975,70900000.0
2008-04-28 15:19:00,207.975,208.005,207.96,208.005,54200000.0
2008-04-28 15:20:00,208.01,208.02,207.97,207.98,89700000.0
2008-04-28 15:21:00,207.985,208.01,207.96,207.96,39200000.0
2008-04-28 15:22:00,207.96,207.965,207.9,207.93,70500000.0
2008-04-28 15:23:00,207.93,207.96,207.925,207.94,32900000.0
2008-04-28 15:24:00,207.94,207.965,207.91,207.93,66900000.0
2008-04-28 15:25:00,207.925,207.965,207.92,207.95,68200000.0
2008-04-28 15:26:00,207.95,207.97,207.875,207.88,52200000.0
2008-04-28 15:27:00,207.88,207.9,207.85,207.89,82600000.0
2008-04-28 15:28:00,207.89,207.91,207.845,207.845,81100000.0
2008-04-28 15:29:00,207.845,207.88,207.84,207.86,87200000.0
2008-04-28 15:30:00,207.87,207.91,207.855,207.875,61600000.0
2008-04-28 15:31:00,207.875,207.885,207.81,207.86,61400000.0
2008-04-28 15:32:00,207.86,207.88,207.84,207.85,68600000.0
2008-04-28 15:33:00,207.845,207.88,207.845,207.845,69100000.0
2008-04-28 15:34:00,207.845,207.87,207.825,207.83,71300000.0
2008-04-28 15:35:00,207.825,207.87,207.805,207.83,88100000.0
2008-04-28 15:36:00,207.825,207.85,207.81,207.84,78900000.0
2008-04-28 15:37:00,207.835,207.84,207.8,207.8,101600000.0
2008-04-28 15:38:00,207.8,207.83,207.765,207.77,134700000.0
2008-04-28 15:39:00,207.77,207.8,207.73,207.765,153200000.0
2008-04-28 15:40:00,207.775,207.83,207.76,207.81,69900000.0
2008-04-28 15:41:00,207.81,207.82,207.7,207.72,92100000.0
2008-04-28 15:42:00,207.72,207.75,207.7,207.73,84800000.0
2008-04-28 15:43:00,207.72,207.73,207.64,207.66,141400000.0
2008-04-28 15:44:00,207.66,207.705,207.605,207.69,122700000.0
2008-04-28 15:45:00,207.69,207.7,207.61,207.65,99700000.0
2008-04-28 15:46:00,207.65,207.655,207.585,207.6,45500000.0
2008-04-28 15:47:00,207.6,207.67,207.585,207.62,76100000.0
2008-04-28 15:48:00,207.62,207.63,207.54,207.61,107700000.0
2008-04-28 15:49:00,207.61,207.69,207.59,207.68,91300000.0
2008-04-28 15:50:00,207.655,207.67,207.62,207.65,107300000.0
2008-04-28 15:51:00,207.65,207.74,207.65,207.725,61100000.0
2008-04-28 15:52:00,207.73,207.845,207.73,207.82,138700000.0
2008-04-28 15:53:00,207.82,207.87,207.81,207.81,105000000.0
2008-04-28 15:54:00,207.81,207.87,207.81,207.86,68200000.0
2008-04-28 15:55:00,207.86,207.91,207.85,207.88,128300000.0
2008-04-28 15:56:00,207.88,207.92,207.87,207.88,155200000.0
2008-04-28 15:57:00,207.88,207.92,207.87,207.9,122100000.0
2008-04-28 15:58:00,207.9,207.95,207.87,207.94,120200000.0
2008-04-28 15:59:00,207.94,207.985,207.92,207.94,118200000.0
2008-04-28 16:00:00,207.94,207.96,207.85,207.88,89100000.0
2008-04-28 16:01:00,207.88,207.93,207.88,207.92,90900000.0
2008-04-28 16:02:00,207.92,207.98,207.88,207.935,81300000.0
2008-04-28 16:03:00,207.95,207.96,207.92,207.94,96800000.0
2008-04-28 16:04:00,207.935,207.96,207.85,207.88,60700000.0
2008-04-28 16:05:00,207.88,207.905,207.82,207.87,194700000.0
2008-04-28 16:06:00,207.87,207.88,207.785,207.81,119100000.0
2008-04-28 16:07:00,207.815,207.9,207.815,207.84,80800000.0
2008-04-28 16:08:00,207.84,207.99,207.84,207.88,141700000.0
2008-04-28 16:09:00,207.89,207.95,207.87,207.91,113900000.0
2008-04-28 16:10:00,207.905,208.01,207.905,207.98,107700000.0
2008-04-28 16:11:00,207.965,207.99,207.94,207.94,73300000.0
2008-04-28 16:12:00,207.94,207.95,207.895,207.93,69800000.0
2008-04-28 16:13:00,207.93,207.96,207.88,207.88,74500000.0
2008-04-28 16:14:00,207.88,207.925,207.85,207.92,103700000.0
2008-04-28 16:15:00,207.92,207.94,207.865,207.87,73400000.0
2008-04-28 16:16:00,207.865,207.92,207.86,207.9,72000000.0
2008-04-28 16:17:00,207.9,207.93,207.855,207.855,107800000.0
2008-04-28 16:18:00,207.85,207.915,207.85,207.91,102700000.0
2008-04-28 16:19:00,207.91,207.95,207.795,207.81,150100000.0
2008-04-28 16:20:00,207.83,207.9,207.815,207.85,56600000.0
2008-04-28 16:21:00,207.85,207.9,207.84,207.87,94400000.0
2008-04-28 16:22:00,207.87,207.89,207.85,207.87,68600000.0
2008-04-28 16:23:00,207.87,207.89,207.84,207.89,130600000.0
2008-04-28 16:24:00,207.88,207.97,207.88,207.96,128100000.0
2008-04-28 16:25:00,207.96,208.075,207.96,208.02,128000000.0
2008-04-28 16:26:00,208.03,208.08,207.89,208.08,139900000.0
2008-04-28 16:27:00,208.08,208.1,208.06,208.07,81800000.0
2008-04-28 16:28:00,208.07,208.17,208.07,208.09,103900000.0
2008-04-28 16:29:00,208.09,208.13,208.035,208.13,71400000.0
2008-04-28 16:30:00,208.13,208.17,208.1,208.15,92000000.0
2008-04-28 16:31:00,208.15,208.22,208.09,208.09,102100000.0
2008-04-28 16:32:00,208.09,208.19,208.09,208.14,155700000.0
2008-04-28 16:33:00,208.14,208.19,208.135,208.15,117600000.0
2008-04-28 16:34:00,208.145,208.185,208.09,208.09,88900000.0
2008-04-28 16:35:00,208.095,208.17,208.095,208.11,66900000.0
2008-04-28 16:36:00,208.11,208.11,208.06,208.06,36500000.0
2008-04-28 16:37:00,208.06,208.09,208.04,208.04,52500000.0
2008-04-28 16:38:00,208.03,208.09,208.03,208.07,55100000.0
2008-04-28 16:39:00,208.07,208.13,208.03,208.035,62200000.0
2008-04-28 16:40:00,208.035,208.05,208.02,208.025,78600000.0
2008-04-28 16:41:00,208.025,208.06,208.015,208.035,144200000.0
2008-04-28 16:42:00,208.035,208.12,208.035,208.06,106600000.0
2008-04-28 16:43:00,208.05,208.12,208.035,208.1,239800000.0
2008-04-28 16:44:00,208.105,208.11,208.025,208.07,247700000.0
2008-04-28 16:45:00,208.075,208.17,208.07,208.15,182500000.0
2008-04-28 16:46:00,208.15,208.16,208.095,208.135,230700000.0
2008-04-28 16:47:00,208.135,208.21,208.12,208.21,212500000.0
2008-04-28 16:48:00,208.22,208.24,208.14,208.15,184700000.0
2008-04-28 16:49:00,208.15,208.15,208.05,208.085,242400000.0
2008-04-28 16:50:00,208.085,208.135,208.05,208.135,202000000.0
2008-04-28 16:51:00,208.135,208.165,208.11,208.155,150600000.0
2008-04-28 16:52:00,208.155,208.19,208.145,208.16,133800000.0
2008-04-28 16:53:00,208.165,208.25,208.155,208.235,98300000.0
2008-04-28 16:54:00,208.23,208.33,208.23,208.29,104900000.0
2008-04-28 16:55:00,208.28,208.47,208.28,208.45,81200000.0
2008-04-28 16:56:00,208.45,208.47,208.36,208.375,128500000.0
2008-04-28 16:57:00,208.375,208.41,208.37,208.4,122000000.0
2008-04-28 16:58:00,208.39,208.44,208.38,208.38,103100000.0
2008-04-28 16:59:00,208.38,208.44,208.355,208.42,136300000.0
2008-04-28 17:00:00,208.42,208.42,208.34,208.35,120800000.0
2008-04-28 17:01:00,208.35,208.41,208.35,208.39,59300000.0
2008-04-28 17:02:00,208.39,208.44,208.365,208.42,160700000.0
2008-04-28 17:03:00,208.42,208.51,208.42,208.48,114600000.0
2008-04-28 17:04:00,208.48,208.53,208.45,208.515,124700000.0
2008-04-28 17:05:00,208.52,208.53,208.46,208.46,119500000.0
2008-04-28 17:06:00,208.46,208.49,208.46,208.49,72400000.0
2008-04-28 17:07:00,208.49,208.49,208.45,208.45,54100000.0
2008-04-28 17:08:00,208.45,208.46,208.38,208.39,58200000.0
2008-04-28 17:09:00,208.39,208.41,208.26,208.28,127100000.0
2008-04-28 17:10:00,208.26,208.29,208.24,208.265,135700000.0
2008-04-28 17:11:00,208.265,208.295,208.23,208.26,154900000.0
2008-04-28 17:12:00,208.26,208.325,208.225,208.305,174700000.0
2008-04-28 17:13:00,208.325,208.345,208.265,208.27,200800000.0
2008-04-28 17:14:00,208.27,208.32,208.25,208.3,64500000.0
2008-04-28 17:15:00,208.295,208.305,208.28,208.3,66500000.0
2008-04-28 17:16:00,208.29,208.3,208.25,208.27,45600000.0
2008-04-28 17:17:00,208.27,208.29,208.195,208.21,93300000.0
2008-04-28 17:18:00,208.195,208.22,208.07,208.09,132600000.0
2008-04-28 17:19:00,208.09,208.1,208.01,208.025,75000000.0
2008-04-28 17:20:00,208.025,208.025,207.855,207.87,197200000.0
2008-04-28 17:21:00,207.865,207.99,207.865,207.97,91600000.0
2008-04-28 17:22:00,207.97,208.02,207.945,208.02,88300000.0
2008-04-28 17:23:00,208.0,208.09,207.99,208.08,102600000.0
2008-04-28 17:24:00,208.07,208.115,208.05,208.06,85700000.0
2008-04-28 17:25:00,208.07,208.08,208.02,208.04,70000000.0
2008-04-28 17:26:00,208.04,208.05,207.98,208.05,51500000.0
2008-04-28 17:27:00,208.055,208.1,208.02,208.06,72900000.0
2008-04-28 17:28:00,208.05,208.065,208.03,208.03,39600000.0
2008-04-28 17:29:00,208.03,208.06,208.01,208.03,48400000.0
2008-04-28 17:30:00,208.04,208.06,208.025,208.04,56600000.0
2008-04-28 17:31:00,208.04,208.04,208.02,208.02,70500000.0
2008-04-28 17:32:00,208.02,208.06,208.01,208.03,74100000.0
2008-04-28 17:33:00,208.03,208.06,208.015,208.02,57100000.0
2008-04-28 17:34:00,208.02,208.02,207.98,207.99,49300000.0
2008-04-28 17:35:00,207.995,208.02,207.98,207.98,45700000.0
2008-04-28 17:36:00,207.98,207.995,207.95,207.965,57800000.0
2008-04-28 17:37:00,207.96,208.0,207.95,208.0,82000000.0
2008-04-28 17:38:00,208.0,208.02,208.0,208.0,34900000.0
2008-04-28 17:39:00,208.0,208.055,207.985,208.05,58700000.0
2008-04-28 17:40:00,208.055,208.055,207.93,207.93,57900000.0
2008-04-28 17:41:00,207.925,207.96,207.92,207.94,44100000.0
2008-04-28 17:42:00,207.94,207.94,207.86,207.87,78000000.0
2008-04-28 17:43:00,207.87,207.905,207.86,207.88,48600000.0
2008-04-28 17:44:00,207.88,207.88,207.79,207.82,40000000.0
2008-04-28 17:45:00,207.82,207.82,207.74,207.76,64200000.0
2008-04-28 17:46:00,207.76,207.8,207.75,207.8,71200000.0
2008-04-28 17:47:00,207.8,207.825,207.72,207.825,108900000.0
2008-04-28 17:48:00,207.81,207.88,207.695,207.695,129400000.0
2008-04-28 17:49:00,207.695,207.81,207.68,207.81,52300000.0
2008-04-28 17:50:00,207.8,207.85,207.755,207.85,43200000.0
2008-04-28 17:51:00,207.845,207.865,207.81,207.81,61500000.0
2008-04-28 17:52:00,207.81,207.82,207.72,207.73,46300000.0
2008-04-28 17:53:00,207.73,207.78,207.655,207.655,97200000.0
2008-04-28 17:54:00,207.65,207.67,207.61,207.62,92200000.0
2008-04-28 17:55:00,207.62,207.64,207.55,207.595,82300000.0
2008-04-28 17:56:00,207.6,207.64,207.565,207.58,132100000.0
2008-04-28 17:57:00,207.59,207.615,207.575,207.58,77400000.0
2008-04-28 17:58:00,207.58,207.6,207.58,207.59,49700000.0
2008-04-28 17:59:00,207.59,207.63,207.58,207.61,47700000.0
2008-04-28 18:00:00,207.61,207.64,207.585,207.6,104700000.0
2008-04-28 18:01:00,207.605,207.64,207.605,207.61,22300000.0
2008-04-28 18:02:00,207.61,207.635,207.6,207.615,74300000.0
2008-04-28 18:03:00,207.625,207.65,207.6,207.63,59000000.0
2008-04-28 18:04:00,207.64,207.64,207.63,207.64,18500000.0
2008-04-28 18:05:00,207.63,207.64,207.61,207.635,30600000.0
2008-04-28 18:06:00,207.635,207.68,207.62,207.675,27800000.0
2008-04-28 18:07:00,207.67,207.74,207.64,207.74,152800000.0
2008-04-28 18:08:00,207.74,207.8,207.735,207.775,67900000.0
2008-04-28 18:09:00,207.775,207.805,207.77,207.775,57500000.0
2008-04-28 18:10:00,207.785,207.805,207.745,207.78,34300000.0
2008-04-28 18:11:00,207.78,207.8,207.76,207.775,36500000.0
2008-04-28 18:12:00,207.775,207.83,207.75,207.825,68700000.0
2008-04-28 18:13:00,207.83,207.87,207.82,207.85,35900000.0
2008-04-28 18:14:00,207.855,207.86,207.82,207.82,19400000.0
2008-04-28 18:15:00,207.84,207.86,207.79,207.86,57000000.0
2008-04-28 18:16:00,207.85,207.9,207.835,207.9,61600000.0
2008-04-28 18:17:00,207.93,207.95,207.905,207.92,48800000.0
2008-04-28 18:18:00,207.91,207.96,207.895,207.94,50100000.0
2008-04-28 18:19:00,207.945,207.95,207.89,207.92,42500000.0
2008-04-28 18:20:00,207.905,207.92,207.87,207.87,32800000.0
2008-04-28 18:21:00,207.87,207.9,207.87,207.88,18400000.0
2008-04-28 18:22:00,207.88,207.885,207.88,207.88,8200000.0
2008-04-28 18:23:00,207.88,207.91,207.88,207.88,23200000.0
2008-04-28 18:24:00,207.88,207.89,207.83,207.83,22500000.0
2008-04-28 18:25:00,207.83,207.83,207.67,207.7,53500000.0
2008-04-28 18:26:00,207.695,207.76,207.69,207.76,32100000.0
2008-04-28 18:27:00,207.76,207.76,207.7,207.705,29200000.0
2008-04-28 18:28:00,207.7,207.76,207.7,207.755,39300000.0
2008-04-28 18:29:00,207.75,207.84,207.75,207.84,59300000.0
2008-04-28 18:30:00,207.84,207.88,207.785,207.785,55100000.0
2008-04-28 18:31:00,207.78,207.84,207.77,207.84,24600000.0
2008-04-28 18:32:00,207.84,207.87,207.83,207.865,39900000.0
2008-04-28 18:33:00,207.865,207.865,207.75,207.77,44000000.0
2008-04-28 18:34:00,207.77,207.77,207.705,207.71,30700000.0
2008-04-28 18:35:00,207.72,207.73,207.69,207.73,21800000.0
2008-04-28 18:36:00,207.73,207.8,207.73,207.79,14300000.0
2008-04-28 18:37:00,207.79,207.8,207.77,207.77,14200000.0
2008-04-28 18:38:00,207.77,207.8,207.75,207.78,17800000.0
2008-04-28 18:39:00,207.78,207.81,207.74,207.81,29500000.0
2008-04-28 18:40:00,207.81,207.81,207.75,207.78,30500000.0
2008-04-28 18:41:00,207.78,207.78,207.72,207.72,15700000.0
2008-04-28 18:42:00,207.72,207.72,207.69,207.72,27500000.0
2008-04-28 18:43:00,207.72,207.72,207.615,207.645,48400000.0
2008-04-28 18:44:00,207.64,207.69,207.64,207.675,24400000.0
2008-04-28 18:45:00,207.685,207.69,207.65,207.68,22600000.0
2008-04-28 18:46:00,207.685,207.71,207.685,207.7,17100000.0
2008-04-28 18:47:00,207.7,207.71,207.68,207.69,24900000.0
2008-04-28 18:48:00,207.695,207.695,207.65,207.655,12900000.0
2008-04-28 18:49:00,207.65,207.7,207.64,207.68,45800000.0
2008-04-28 18:50:00,207.68,207.76,207.68,207.75,48100000.0
2008-04-28 18:51:00,207.75,207.8,207.75,207.78,21200000.0
2008-04-28 18:52:00,207.77,207.77,207.71,207.72,21600000.0
2008-04-28 18:53:00,207.72,207.72,207.7,207.705,12000000.0
2008-04-28 18:54:00,207.7,207.75,207.7,207.73,14700000.0
2008-04-28 18:55:00,207.73,207.73,207.71,207.715,7100000.0
2008-04-28 18:56:00,207.72,207.75,207.72,207.74,19200000.0
2008-04-28 18:57:00,207.74,207.77,207.74,207.75,13800000.0
2008-04-28 18:58:00,207.75,207.75,207.74,207.75,7900000.0
2008-04-28 18:59:00,207.74,207.75,207.73,207.75,9100000.0
2008-04-28 19:00:00,207.75,207.75,207.72,207.73,20900000.0
2008-04-28 19:01:00,207.73,207.79,207.73,207.77,41500000.0
2008-04-28 19:02:00,207.755,207.77,207.75,207.75,32800000.0
2008-04-28 19:03:00,207.77,207.77,207.75,207.75,14900000.0
2008-04-28 19:04:00,207.75,207.79,207.75,207.79,11600000.0
2008-04-28 19:05:00,207.79,207.81,207.79,207.81,19100000.0
2008-04-28 19:06:00,207.82,207.83,207.78,207.79,47700000.0
2008-04-28 19:07:00,207.79,207.82,207.78,207.78,51400000.0
2008-04-28 19:08:00,207.79,207.84,207.79,207.835,20400000.0
2008-04-28 19:09:00,207.84,207.86,207.82,207.82,38200000.0
2008-04-28 19:10:00,207.83,207.87,207.83,207.85,19400000.0
2008-04-28 19:11:00,207.85,207.86,207.85,207.86,7200000.0
2008-04-28 19:12:00,207.86,207.89,207.86,207.875,28200000.0
2008-04-28 19:13:00,207.88,207.89,207.87,207.89,14000000.0
2008-04-28 19:14:00,207.89,207.89,207.89,207.89,12000000.0
2008-04-28 19:15:00,207.89,207.92,207.89,207.9,11100000.0
2008-04-28 19:16:00,207.9,207.9,207.855,207.86,36300000.0
2008-04-28 19:17:00,207.85,207.87,207.83,207.87,19900000.0
2008-04-28 19:18:00,207.87,207.87,207.85,207.86,11800000.0
2008-04-28 19:19:00,207.86,207.86,207.84,207.85,4600000.0
2008-04-28 19:20:00,207.85,207.87,207.85,207.86,8000000.0
2008-04-28 19:21:00,207.86,207.88,207.85,207.865,17300000.0
2008-04-28 19:22:00,207.88,207.88,207.86,207.86,13100000.0
2008-04-28 19:23:00,207.88,207.9,207.86,207.87,15800000.0
2008-04-28 19:24:00,207.88,207.89,207.88,207.89,2900000.0
2008-04-28 19:25:00,207.88,207.89,207.88,207.89,3400000.0
2008-04-28 19:26:00,207.89,207.89,207.89,207.89,4000000.0
2008-04-28 19:27:00,207.89,207.93,207.89,207.91,9100000.0
2008-04-28 19:28:00,207.91,207.91,207.88,207.9,12100000.0
2008-04-28 19:29:00,207.9,207.93,207.88,207.93,13000000.0
2008-04-28 19:30:00,207.93,207.94,207.895,207.915,22900000.0
2008-04-28 19:31:00,207.915,207.93,207.88,207.88,28400000.0
2008-04-28 19:32:00,207.88,207.89,207.86,207.87,10600000.0
2008-04-28 19:33:00,207.87,207.89,207.87,207.89,7500000.0
2008-04-28 19:34:00,207.88,207.9,207.86,207.88,14200000.0
2008-04-28 19:35:00,207.865,207.87,207.84,207.86,12200000.0
2008-04-28 19:36:00,207.87,207.87,207.855,207.865,5400000.0
2008-04-28 19:37:00,207.865,207.89,207.865,207.89,7400000.0
2008-04-28 19:38:00,207.88,207.88,207.88,207.88,4300000.0
2008-04-28 19:39:00,207.88,207.88,207.835,207.835,11000000.0
2008-04-28 19:40:00,207.835,207.845,207.835,207.845,5900000.0
2008-04-28 19:41:00,207.845,207.86,207.845,207.86,3700000.0
2008-04-28 19:42:00,207.885,207.9,207.86,207.88,19900000.0
2008-04-28 19:43:00,207.88,207.88,207.79,207.81,26900000.0
2008-04-28 19:44:00,207.81,207.82,207.79,207.82,16700000.0
2008-04-28 19:45:00,207.82,207.83,207.82,207.83,9700000.0
2008-04-28 19:46:00,207.82,207.83,207.81,207.81,4800000.0
2008-04-28 19:47:00,207.82,207.85,207.82,207.84,6000000.0
2008-04-28 19:48:00,207.85,207.88,207.84,207.86,7100000.0
2008-04-28 19:49:00,207.86,207.87,207.86,207.87,5500000.0
2008-04-28 19:50:00,207.87,207.89,207.87,207.89,3800000.0
2008-04-28 19:51:00,207.89,207.89,207.86,207.88,3900000.0
2008-04-28 19:52:00,207.88,207.88,207.85,207.86,5400000.0
2008-04-28 19:53:00,207.86,207.88,207.86,207.88,16700000.0
2008-04-28 19:54:00,207.88,207.89,207.88,207.89,16100000.0
2008-04-28 19:55:00,207.9,207.9,207.805,207.83,32200000.0
2008-04-28 19:56:00,207.83,207.88,207.78,207.78,53800000.0
2008-04-28 19:57:00,207.78,207.78,207.72,207.74,35900000.0
2008-04-28 19:58:00,207.74,207.77,207.73,207.76,26900000.0
2008-04-28 19:59:00,207.735,207.78,207.73,207.77,17300000.0
2008-04-28 20:00:00,207.77,207.77,207.72,207.72,18900000.0
2008-04-28 20:01:00,207.74,207.75,207.73,207.75,18000000.0
2008-04-28 20:02:00,207.75,207.77,207.73,207.74,16700000.0
2008-04-28 20:03:00,207.735,207.75,207.73,207.75,11400000.0
2008-04-28 20:04:00,207.75,207.77,207.75,207.77,19000000.0
2008-04-28 20:05:00,207.76,207.77,207.75,207.76,27400000.0
2008-04-28 20:06:00,207.76,207.76,207.73,207.745,6800000.0
2008-04-28 20:07:00,207.75,207.755,207.74,207.745,9900000.0
2008-04-28 20:08:00,207.75,207.775,207.74,207.745,7300000.0
2008-04-28 20:09:00,207.75,207.755,207.73,207.74,7600000.0
2008-04-28 20:10:00,207.745,207.755,207.735,207.74,11000000.0
2008-04-28 20:11:00,207.735,207.75,207.7,207.71,22200000.0
2008-04-28 20:12:00,207.7,207.72,207.68,207.68,24700000.0
2008-04-28 20:13:00,207.67,207.675,207.65,207.66,28800000.0
2008-04-28 20:14:00,207.665,207.665,207.61,207.62,21800000.0
2008-04-28 20:15:00,207.63,207.645,207.605,207.635,38000000.0
2008-04-28 20:16:00,207.64,207.66,207.58,207.62,35700000.0
2008-04-28 20:17:00,207.62,207.65,207.605,207.64,21100000.0
2008-04-28 20:18:00,207.625,207.64,207.62,207.63,8100000.0
2008-04-28 20:19:00,207.63,207.63,207.62,207.63,7700000.0
2008-04-28 20:20:00,207.63,207.64,207.61,207.62,18700000.0
2008-04-28 20:21:00,207.572,207.609,207.532,207.593,72200000.0
2008-04-28 20:22:00,207.625,207.645,207.625,207.645,17300000.0
2008-04-28 20:23:00,207.635,207.655,207.635,207.655,37500000.0
2008-04-28 20:24:00,207.65,207.655,207.615,207.655,37500000.0
2008-04-28 20:25:00,207.665,207.665,207.635,207.635,16100000.0
2008-04-28 20:26:00,207.635,207.655,207.635,207.65,13300000.0
2008-04-28 20:27:00,207.645,207.645,207.585,207.585,26900000.0
2008-04-28 20:28:00,207.575,207.6,207.57,207.6,13600000.0
2008-04-28 20:29:00,207.6,207.6,207.56,207.565,16500000.0
2008-04-28 20:30:00,207.56,207.585,207.555,207.58,38200000.0
2008-04-28 20:31:00,207.59,207.61,207.59,207.61,2600000.0
2008-04-28 20:32:00,207.62,207.62,207.59,207.6,7700000.0
2008-04-28 20:33:00,207.615,207.62,207.6,207.62,6400000.0
2008-04-28 20:34:00,207.62,207.62,207.6,207.61,7500000.0
2008-04-28 20:35:00,207.61,207.61,207.575,207.595,10800000.0
2008-04-28 20:36:00,207.595,207.64,207.595,207.64,7000000.0
2008-04-28 20:37:00,207.63,207.69,207.605,207.68,25100000.0
2008-04-28 20:38:00,207.675,207.685,207.675,207.675,1800000.0
2008-04-28 20:39:00,207.67,207.69,207.635,207.64,32000000.0
2008-04-28 20:40:00,207.63,207.655,207.62,207.635,20500000.0
2008-04-28 20:41:00,207.635,207.66,207.615,207.63,45600000.0
2008-04-28 20:42:00,207.63,207.635,207.63,207.63,4400000.0
2008-04-28 20:43:00,207.62,207.65,207.61,207.65,31000000.0
2008-04-28 20:44:00,207.655,207.66,207.58,207.605,33300000.0
2008-04-28 20:45:00,207.605,207.65,207.585,207.59,21500000.0
2008-04-28 20:46:00,207.58,207.595,207.56,207.575,31200000.0
2008-04-28 20:47:00,207.58,207.585,207.535,207.535,20400000.0
2008-04-28 20:48:00,207.535,207.555,207.48,207.495,13900000.0
2008-04-28 20:49:00,207.495,207.51,207.47,207.47,13400000.0
2008-04-28 20:50:00,207.47,207.57,207.46,207.57,30600000.0
2008-04-28 20:51:00,207.56,207.57,207.5,207.51,21800000.0
2008-04-28 20:52:00,207.51,207.52,207.48,207.5,27600000.0
2008-04-28 20:53:00,207.5,207.5,207.47,207.47,17400000.0
2008-04-28 20:54:00,207.47,207.49,207.47,207.48,12800000.0
2008-04-28 20:55:00,207.48,207.49,207.445,207.48,34300000.0
2008-04-28 20:56:00,207.48,207.49,207.46,207.475,12400000.0
2008-04-28 20:57:00,207.465,207.49,207.465,207.49,11200000.0
2008-04-28 20:58:00,207.49,207.5,207.455,207.455,24600000.0
2008-04-28 20:59:00,207.455,207.455,207.36,207.38,31300000.0
2008-04-28 21:00:00,207.38,207.44,207.38,207.44,26700000.0
2008-04-28 21:01:00,207.44,207.485,207.435,207.48,28200000.0
2008-04-28 21:02:00,207.48,207.485,207.465,207.465,24800000.0
2008-04-28 21:03:00,207.48,207.48,207.395,207.395,27000000.0
2008-04-28 21:04:00,207.395,207.43,207.38,207.43,26200000.0
2008-04-28 21:05:00,207.42,207.43,207.4,207.42,13000000.0
2008-04-28 21:06:00,207.415,207.435,207.4,207.42,6000000.0
2008-04-28 21:07:00,207.42,207.43,207.4,207.405,14900000.0
2008-04-28 21:08:00,207.405,207.405,207.385,207.385,17200000.0
2008-04-28 21:09:00,207.385,207.395,207.355,207.38,18900000.0
2008-04-28 21:10:00,207.38,207.39,207.36,207.39,15300000.0
2008-04-28 21:11:00,207.39,207.39,207.365,207.385,21500000.0
2008-04-28 21:12:00,207.395,207.415,207.385,207.415,12900000.0
2008-04-28 21:13:00,207.41,207.41,207.4,207.4,2300000.0
2008-04-28 21:14:00,207.4,207.415,207.395,207.4,28600000.0
2008-04-28 21:15:00,207.41,207.41,207.36,207.38,44600000.0
2008-04-28 21:16:00,207.38,207.385,207.36,207.36,14400000.0
2008-04-28 21:17:00,207.36,207.37,207.36,207.36,9000000.0
2008-04-28 21:18:00,207.34,207.395,207.34,207.395,13700000.0
2008-04-28 21:19:00,207.405,207.405,207.4,207.4,2000000.0
2008-04-28 21:20:00,207.41,207.41,207.37,207.37,3000000.0
2008-04-28 21:21:00,207.385,207.435,207.375,207.42,24000000.0
2008-04-28 21:22:00,207.42,207.42,207.39,207.39,16500000.0
2008-04-28 21:23:00,207.39,207.4,207.39,207.39,23400000.0
2008-04-28 21:24:00,207.39,207.425,207.38,207.415,64700000.0
2008-04-28 21:25:00,207.435,207.435,207.385,207.405,81200000.0
2008-04-28 21:26:00,207.405,207.405,207.315,207.315,39300000.0
2008-04-28 21:27:00,207.315,207.315,207.27,207.275,24100000.0
2008-04-28 21:28:00,207.275,207.275,207.24,207.245,24500000.0
2008-04-28 21:29:00,207.25,207.25,207.225,207.245,15500000.0
2008-04-28 21:30:00,207.245,207.285,207.245,207.28,19200000.0
2008-04-28 21:31:00,207.28,207.315,207.26,207.28,25100000.0
2008-04-28 21:32:00,207.275,207.305,207.23,207.295,35500000.0
2008-04-28 21:33:00,207.29,207.29,207.205,207.215,20000000.0
2008-04-28 21:34:00,207.215,207.215,207.13,207.13,62900000.0
2008-04-28 21:35:00,207.135,207.15,207.115,207.115,36600000.0
2008-04-28 21:36:00,207.1,207.185,207.1,207.185,67700000.0
2008-04-28 21:37:00,207.175,207.225,207.17,207.21,91500000.0
2008-04-28 21:38:00,207.21,207.215,207.2,207.21,19700000.0
2008-04-28 21:39:00,207.2,207.23,207.2,207.215,16100000.0
2008-04-28 21:40:00,207.215,207.215,207.17,207.17,24400000.0
2008-04-28 21:41:00,207.17,207.2,207.165,207.2,7200000.0
2008-04-28 21:42:00,207.2,207.215,207.195,207.215,7000000.0
2008-04-28 21:43:00,207.225,207.25,207.185,207.19,28500000.0
2008-04-28 21:44:00,207.2,207.23,207.18,207.22,9900000.0
2008-04-28 21:45:00,207.22,207.24,207.21,207.22,14300000.0
2008-04-28 21:46:00,207.22,207.25,207.22,207.24,12900000.0
2008-04-28 21:47:00,207.24,207.27,207.24,207.25,9400000.0
2008-04-28 21:48:00,207.245,207.245,207.19,207.19,31000000.0
2008-04-28 21:49:00,207.185,207.23,207.18,207.23,34400000.0
2008-04-28 21:50:00,207.25,207.25,207.205,207.23,40400000.0
2008-04-28 21:51:00,207.24,207.255,207.225,207.235,11100000.0
2008-04-28 21:52:00,207.245,207.27,207.24,207.265,10700000.0
2008-04-28 21:53:00,207.265,207.29,207.25,207.25,27900000.0
2008-04-28 21:54:00,207.25,207.27,207.24,207.27,29000000.0
2008-04-28 21:55:00,207.27,207.27,207.2,207.205,27100000.0
2008-04-28 21:56:00,207.2,207.25,207.2,207.23,41600000.0
2008-04-28 21:57:00,207.23,207.3,207.23,207.28,24300000.0
2008-04-28 21:58:00,207.28,207.28,207.25,207.25,34000000.0
2008-04-28 21:59:00,207.25,207.27,207.24,207.27,25200000.0
2008-04-28 22:00:00,207.27,207.29,207.215,207.225,112500000.0
2008-04-28 22:01:00,207.225,207.26,207.225,207.255,153400000.0
2008-04-28 22:02:00,207.26,207.27,207.235,207.27,123400000.0
2008-04-28 22:03:00,207.27,207.27,207.23,207.23,49300000.0
2008-04-28 22:04:00,207.245,207.245,207.205,207.21,40500000.0
2008-04-28 22:05:00,207.21,207.23,207.2,207.225,49600000.0
2008-04-28 22:06:00,207.23,207.23,207.21,207.215,21500000.0
2008-04-28 22:07:00,207.225,207.25,207.22,207.23,25300000.0
2008-04-28 22:08:00,207.24,207.27,207.24,207.27,7900000.0
2008-04-28 22:09:00,207.27,207.3,207.27,207.3,8200000.0
2008-04-28 22:10:00,207.3,207.32,207.27,207.27,9000000.0
2008-04-28 22:11:00,207.27,207.285,207.25,207.25,48200000.0
2008-04-28 22:12:00,207.25,207.255,207.24,207.245,22400000.0
2008-04-28 22:13:00,207.245,207.265,207.22,207.25,11800000.0
2008-04-28 22:14:00,207.265,207.275,207.215,207.22,97400000.0
2008-04-28 22:15:00,207.23,207.26,207.23,207.24,36400000.0
2008-04-28 22:16:00,207.24,207.25,207.24,207.245,1700000.0
2008-04-28 22:17:00,207.24,207.24,207.21,207.235,18900000.0
2008-04-28 22:18:00,207.24,207.275,207.24,207.275,80100000.0
2008-04-28 22:19:00,207.285,207.285,207.285,207.285,7200000.0
2008-04-28 22:20:00,207.285,207.295,207.245,207.255,18300000.0
2008-04-28 22:21:00,207.25,207.25,207.19,207.19,10000000.0
2008-04-28 22:22:00,207.19,207.245,207.19,207.245,17400000.0
2008-04-28 22:23:00,207.235,207.25,207.225,207.24,4600000.0
2008-04-28 22:24:00,207.235,207.285,207.235,207.275,129800000.0
2008-04-28 22:25:00,207.285,207.285,207.275,207.275,7200000.0
2008-04-28 22:26:00,207.275,207.3,207.275,207.29,8500000.0
2008-04-28 22:27:00,207.285,207.33,207.285,207.31,16400000.0
2008-04-28 22:28:00,207.31,207.32,207.3,207.305,10300000.0
2008-04-28 22:29:00,207.315,207.425,207.315,207.395,106600000.0
2008-04-28 22:30:00,207.405,207.425,207.36,207.425,104400000.0
2008-04-28 22:31:00,207.415,207.43,207.41,207.425,5600000.0
2008-04-28 22:32:00,207.42,207.465,207.355,207.365,21400000.0
2008-04-28 22:33:00,207.365,207.385,207.365,207.375,4800000.0
2008-04-28 22:34:00,207.395,207.42,207.385,207.41,17400000.0
2008-04-28 22:35:00,207.415,207.465,207.405,207.465,23900000.0
2008-04-28 22:36:00,207.465,207.485,207.42,207.425,14900000.0
2008-04-28 22:37:00,207.44,207.445,207.425,207.44,27500000.0
2008-04-28 22:38:00,207.445,207.445,207.42,207.425,6400000.0
2008-04-28 22:39:00,207.425,207.44,207.365,207.38,19900000.0
2008-04-28 22:40:00,207.38,207.495,207.38,207.475,26200000.0
2008-04-28 22:41:00,207.475,207.53,207.47,207.52,16200000.0
2008-04-28 22:42:00,207.52,207.615,207.5,207.585,49200000.0
2008-04-28 22:43:00,207.58,207.61,207.3,207.525,158300000.0
2008-04-28 22:44:00,207.525,207.56,207.52,207.56,6600000.0
2008-04-28 22:45:00,207.56,207.58,207.49,207.525,25600000.0
2008-04-28 22:46:00,207.545,207.605,207.535,207.565,14900000.0
2008-04-28 22:47:00,207.565,207.61,207.55,207.555,82000000.0
2008-04-28 22:48:00,207.585,207.595,207.495,207.585,36200000.0
2008-04-28 22:49:00,207.595,207.645,207.59,207.62,150500000.0
2008-04-28 22:50:00,207.61,207.61,207.56,207.585,89400000.0
2008-04-28 22:51:00,207.595,207.595,207.555,207.555,31700000.0
2008-04-28 22:52:00,207.56,207.59,207.515,207.525,47000000.0
2008-04-28 22:53:00,207.53,207.555,207.51,207.525,29600000.0
2008-04-28 22:54:00,207.535,207.545,207.515,207.53,80300000.0
2008-04-28 22:55:00,207.53,207.53,207.53,207.53,1000000.0
2008-04-28 22:56:00,207.53,207.53,207.53,207.53,1000000.0
2008-04-28 22:57:00,207.49,207.49,207.42,207.42,31000000.0
2008-04-28 22:58:00,207.44,207.445,207.43,207.43,19400000.0
2008-04-28 22:59:00,207.425,207.425,207.41,207.41,18500000.0
2008-04-28 23:00:00,207.4,207.4,207.33,207.39,54400000.0
2008-04-28 23:01:00,207.37,207.38,207.28,207.3,97600000.0
2008-04-28 23:02:00,207.31,207.36,207.28,207.28,76000000.0
2008-04-28 23:03:00,207.29,207.36,207.28,207.3,18400000.0
2008-04-28 23:04:00,207.395,207.405,207.32,207.33,10900000.0
2008-04-28 23:05:00,207.34,207.365,207.34,207.365,4900000.0
2008-04-28 23:06:00,207.3,207.305,207.22,207.305,23400000.0
2008-04-28 23:07:00,207.29,207.31,207.29,207.3,9300000.0
2008-04-28 23:08:00,207.23,207.3,207.23,207.295,18900000.0
2008-04-28 23:09:00,207.315,207.315,207.29,207.29,2500000.0
2008-04-28 23:10:00,207.285,207.325,207.285,207.315,6000000.0
2008-04-28 23:11:00,207.275,207.275,207.22,207.275,6000000.0
2008-04-28 23:12:00,207.275,207.275,207.24,207.255,7500000.0
2008-04-28 23:13:00,207.255,207.305,207.255,207.295,23100000.0
2008-04-28 23:14:00,207.295,207.355,207.285,207.345,13100000.0
2008-04-28 23:15:00,207.35,207.35,207.33,207.33,4000000.0
2008-04-28 23:16:00,207.305,207.305,207.305,207.305,1500000.0
2008-04-28 23:17:00,207.31,207.33,207.3,207.31,10000000.0
2008-04-28 23:18:00,207.31,207.32,207.3,207.3,8000000.0
2008-04-28 23:19:00,207.295,207.295,207.29,207.29,3000000.0
2008-04-28 23:20:00,207.305,207.305,207.255,207.3,13800000.0
2008-04-28 23:21:00,207.3,207.305,207.3,207.305,2500000.0
2008-04-28 23:22:00,207.266,207.271,207.209,207.248,17000000.0
2008-04-28 23:23:00,207.295,207.315,207.295,207.315,2000000.0
2008-04-28 23:24:00,207.3,207.32,207.29,207.3,5000000.0
2008-04-28 23:25:00,207.27,207.33,207.27,207.325,6500000.0
2008-04-28 23:26:00,207.32,207.32,207.3,207.3,5500000.0
2008-04-28 23:27:00,207.305,207.305,207.305,207.305,1000000.0
2008-04-28 23:28:00,207.292,207.292,207.254,207.254,13700000.0
2008-04-28 23:29:00,207.305,207.305,207.29,207.3,8500000.0
2008-04-28 23:30:00,207.3,207.3,207.24,207.29,28000000.0
2008-04-28 23:31:00,207.29,207.3,207.29,207.29,14400000.0
2008-04-28 23:32:00,207.3,207.31,207.3,207.31,9600000.0
2008-04-28 23:33:00,207.31,207.31,207.31,207.31,7200000.0
2008-04-28 23:34:00,207.31,207.44,207.3,207.3,27800000.0
2008-04-28 23:35:00,207.3,207.3,207.3,207.3,12800000.0
2008-04-28 23:36:00,207.3,207.36,207.3,207.36,113000000.0
2008-04-28 23:37:00,207.35,207.37,207.31,207.31,73700000.0
2008-04-28 23:38:00,207.29,207.385,207.29,207.385,13200000.0
2008-04-28 23:39:00,207.37,207.37,207.36,207.36,24100000.0
2008-04-28 23:40:00,207.37,207.41,207.36,207.37,10600000.0
2008-04-28 23:41:00,207.37,207.37,207.35,207.35,12600000.0
2008-04-28 23:42:00,207.35,207.42,207.35,207.42,7300000.0
2008-04-28 23:43:00,207.42,207.42,207.42,207.42,5100000.0
2008-04-28 23:44:00,207.42,207.42,207.36,207.36,2000000.0
2008-04-28 23:45:00,207.36,207.36,207.36,207.36,500000.0
2008-04-28 23:46:00,207.363,207.389,207.363,207.367,26300000.0
2008-04-28 23:47:00,207.35,207.4,207.35,207.4,3900000.0
2008-04-28 23:48:00,207.4,207.4,207.36,207.36,3800000.0
2008-04-28 23:49:00,207.36,207.44,207.355,207.44,24900000.0
2008-04-28 23:50:00,207.44,207.46,207.44,207.45,6900000.0
2008-04-28 23:51:00,207.433,207.45,207.426,207.45,30900000.0
2008-04-28 23:52:00,207.45,207.45,207.435,207.435,2500000.0
2008-04-28 23:53:00,207.435,207.435,207.435,207.435,2500000.0
2008-04-28 23:54:00,207.435,207.445,207.435,207.445,2000000.0
2008-04-28 23:55:00,207.445,207.445,207.435,207.445,2000000.0
2008-04-28 23:56:00,207.45,207.45,207.43,207.445,6500000.0
2008-04-28 23:57:00,207.445,207.445,207.445,207.445,2500000.0
2008-04-28 23:58:00,207.41,207.42,207.41,207.42,31500000.0
2008-04-28 23:59:00,207.41,207.41,207.41,207.41,12600000.0
2008-04-29 00:00:00,207.41,207.42,207.4,207.42,15100000.0
2008-04-29 00:01:00,207.41,207.41,207.4,207.41,12400000.0
2008-04-29 00:02:00,207.415,207.415,207.39,207.39,17200000.0
2008-04-29 00:03:00,207.39,207.41,207.37,207.41,50300000.0
2008-04-29 00:04:00,207.42,207.42,207.39,207.4,40800000.0
2008-04-29 00:05:00,207.39,207.43,207.39,207.43,355700000.0
2008-04-29 00:06:00,207.43,207.45,207.41,207.44,99100000.0
2008-04-29 00:07:00,207.45,207.45,207.45,207.45,14400000.0
2008-04-29 00:08:00,207.43,207.43,207.42,207.43,18300000.0
2008-04-29 00:09:00,207.417,207.417,207.402,207.416,43600000.0
2008-04-29 00:10:00,207.413,207.413,207.397,207.4,44800000.0
2008-04-29 00:11:00,207.396,207.409,207.396,207.396,30000000.0
2008-04-29 00:12:00,207.43,207.43,207.43,207.43,16800000.0
2008-04-29 00:13:00,207.44,207.44,207.44,207.44,9600000.0
2008-04-29 00:14:00,207.44,207.44,207.44,207.44,52800000.0
2008-04-29 00:15:00,207.45,207.45,207.42,207.42,34600000.0
2008-04-29 00:16:00,207.42,207.44,207.42,207.42,16400000.0
2008-04-29 00:17:00,207.42,207.47,207.41,207.42,89800000.0
2008-04-29 00:18:00,207.43,207.44,207.42,207.42,37000000.0
2008-04-29 00:19:00,207.42,207.44,207.42,207.42,19300000.0
2008-04-29 00:20:00,207.43,207.43,207.43,207.43,21600000.0
2008-04-29 00:21:00,207.45,207.46,207.4,207.42,54800000.0
2008-04-29 00:22:00,207.4,207.45,207.38,207.4,65600000.0
2008-04-29 00:23:00,207.4,207.4,207.38,207.385,30000000.0
2008-04-29 00:24:00,207.38,207.41,207.38,207.41,10100000.0
2008-04-29 00:25:00,207.42,207.45,207.41,207.41,49400000.0
2008-04-29 00:26:00,207.41,207.41,207.41,207.41,11600000.0
2008-04-29 00:27:00,207.41,207.44,207.385,207.44,129900000.0
2008-04-29 00:28:00,207.44,207.48,207.42,207.42,31100000.0
2008-04-29 00:29:00,207.42,207.47,207.415,207.47,55400000.0
2008-04-29 00:30:00,207.47,207.47,207.405,207.425,24600000.0
2008-04-29 00:31:00,207.43,207.435,207.43,207.435,7200000.0
2008-04-29 00:32:00,207.435,207.435,207.42,207.435,10400000.0
2008-04-29 00:33:00,207.435,207.44,207.36,207.42,153700000.0
2008-04-29 00:34:00,207.42,207.425,207.41,207.425,25700000.0
2008-04-29 00:35:00,207.45,207.47,207.43,207.47,52100000.0
2008-04-29 00:36:00,207.47,207.47,207.45,207.45,38800000.0
2008-04-29 00:37:00,207.455,207.455,207.42,207.42,6600000.0
2008-04-29 00:38:00,207.42,207.465,207.42,207.465,19600000.0
2008-04-29 00:39:00,207.465,207.465,207.465,207.465,8000000.0
2008-04-29 00:40:00,207.465,207.465,207.455,207.455,1800000.0
2008-04-29 00:41:00,207.462,207.467,207.45,207.467,8800000.0
2008-04-29 00:42:00,207.455,207.455,207.455,207.455,200000.0
2008-04-29 00:43:00,207.46,207.46,207.46,207.46,6200000.0
2008-04-29 00:44:00,207.46,207.48,207.455,207.455,9400000.0
2008-04-29 00:45:00,207.465,207.49,207.44,207.46,15400000.0
2008-04-29 00:46:00,207.46,207.48,207.46,207.475,38600000.0
2008-04-29 00:47:00,207.49,207.49,207.47,207.47,28200000.0
2008-04-29 00:48:00,207.47,207.47,207.43,207.43,81000000.0
2008-04-29 00:49:00,207.43,207.43,207.39,207.4,58900000.0
2008-04-29 00:50:00,207.4,207.44,207.39,207.44,164100000.0
2008-04-29 00:51:00,207.44,207.44,207.42,207.43,447000000.0
2008-04-29 00:52:00,207.43,207.44,207.42,207.43,979700000.0
2008-04-29 00:53:00,207.43,207.43,207.43,207.43,12600000.0
2008-04-29 00:54:00,207.43,207.48,207.43,207.48,60000000.0
2008-04-29 00:55:00,207.5,207.5,207.5,207.5,5600000.0
2008-04-29 00:56:00,207.5,207.5,207.465,207.465,30400000.0
2008-04-29 00:57:00,207.465,207.47,207.4,207.43,27800000.0
2008-04-29 00:58:00,207.43,207.44,207.43,207.44,30400000.0
2008-04-29 00:59:00,207.44,207.44,207.44,207.44,36600000.0
2008-04-29 01:00:00,207.45,207.45,207.43,207.43,64000000.0
2008-04-29 01:01:00,207.43,207.445,207.425,207.44,49300000.0
2008-04-29 01:02:00,207.44,207.445,207.44,207.44,90200000.0
2008-04-29 01:03:00,207.44,207.44,207.405,207.405,43000000.0
2008-04-29 01:04:00,207.405,207.41,207.395,207.405,15900000.0
2008-04-29 01:05:00,207.397,207.398,207.369,207.384,41300000.0
2008-04-29 01:06:00,207.41,207.41,207.41,207.41,1600000.0
2008-04-29 01:07:00,207.41,207.435,207.41,207.43,45800000.0
2008-04-29 01:08:00,207.43,207.45,207.43,207.45,31700000.0
2008-04-29 01:09:00,207.45,207.465,207.45,207.465,29800000.0
2008-04-29 01:10:00,207.46,207.46,207.46,207.46,14400000.0
2008-04-29 01:11:00,207.46,207.46,207.4,207.46,64400000.0
2008-04-29 01:12:00,207.46,207.47,207.46,207.47,17600000.0
2008-04-29 01:13:00,207.47,207.47,207.47,207.47,19200000.0
2008-04-29 01:14:00,207.47,207.47,207.47,207.47,12800000.0
2008-04-29 01:15:00,207.47,207.47,207.47,207.47,42800000.0
2008-04-29 01:16:00,207.47,207.47,207.42,207.42,149900000.0
2008-04-29 01:17:00,207.42,207.44,207.39,207.43,54100000.0
2008-04-29 01:18:00,207.43,207.45,207.41,207.44,46000000.0
2008-04-29 01:19:00,207.44,207.44,207.41,207.41,43200000.0
2008-04-29 01:20:00,207.43,207.44,207.42,207.42,54100000.0
2008-04-29 01:21:00,207.425,207.45,207.42,207.425,45600000.0
2008-04-29 01:22:00,207.43,207.48,207.43,207.43,25300000.0
2008-04-29 01:23:00,207.43,207.43,207.41,207.41,17000000.0
2008-04-29 01:24:00,207.415,207.43,207.415,207.43,31300000.0
2008-04-29 01:25:00,207.435,207.44,207.43,207.44,39600000.0
2008-04-29 01:26:00,207.44,207.44,207.44,207.44,18600000.0
2008-04-29 01:27:00,207.44,207.44,207.44,207.44,6800000.0
2008-04-29 01:28:00,207.425,207.427,207.415,207.423,57800000.0
2008-04-29 01:29:00,207.415,207.432,207.414,207.414,22900000.0
2008-04-29 01:30:00,207.44,207.44,207.4,207.41,9800000.0
2008-04-29 01:31:00,207.41,207.415,207.39,207.39,33500000.0
2008-04-29 01:32:00,207.39,207.4,207.39,207.4,37700000.0
2008-04-29 01:33:00,207.4,207.4,207.39,207.39,16800000.0
2008-04-29 01:34:00,207.39,207.39,207.38,207.39,33900000.0
2008-04-29 01:35:00,207.39,207.39,207.36,207.39,52500000.0
2008-04-29 01:36:00,207.39,207.4,207.39,207.4,19800000.0
2008-04-29 01:37:00,207.4,207.4,207.39,207.39,28800000.0
2008-04-29 01:38:00,207.39,207.39,207.39,207.39,29100000.0
2008-04-29 01:39:00,207.39,207.39,207.35,207.35,135500000.0
2008-04-29 01:40:00,207.35,207.37,207.33,207.34,186900000.0
2008-04-29 01:41:00,207.34,207.35,207.33,207.33,62900000.0
2008-04-29 01:42:00,207.33,207.33,207.33,207.33,23400000.0
2008-04-29 01:43:00,207.35,207.37,207.35,207.35,59000000.0
2008-04-29 01:44:00,207.335,207.353,207.312,207.338,82300000.0
2008-04-29 01:45:00,207.35,207.35,207.34,207.35,44500000.0
2008-04-29 01:46:00,207.35,207.35,207.35,207.35,10600000.0
2008-04-29 01:47:00,207.338,207.35,207.336,207.345,62600000.0
2008-04-29 01:48:00,207.35,207.37,207.35,207.37,34100000.0
2008-04-29 01:49:00,207.37,207.37,207.34,207.34,19300000.0
2008-04-29 01:50:00,207.35,207.35,207.305,207.35,83200000.0
2008-04-29 01:51:00,207.35,207.38,207.35,207.38,29500000.0
2008-04-29 01:52:00,207.38,207.39,207.37,207.37,28500000.0
2008-04-29 01:53:00,207.38,207.38,207.38,207.38,6300000.0
2008-04-29 01:54:00,207.38,207.41,207.36,207.41,48600000.0
2008-04-29 01:55:00,207.42,207.43,207.37,207.39,61200000.0
2008-04-29 01:56:00,207.38,207.39,207.36,207.37,83600000.0
2008-04-29 01:57:00,207.37,207.37,207.28,207.3,104300000.0
2008-04-29 01:58:00,207.3,207.34,207.27,207.28,89700000.0
2008-04-29 01:59:00,207.28,207.3,207.26,207.26,67900000.0
2008-04-29 02:00:00,207.26,207.26,207.14,207.16,149100000.0
2008-04-29 02:01:00,207.17,207.18,207.16,207.165,66000000.0
2008-04-29 02:02:00,207.17,207.21,207.14,207.16,202700000.0
2008-04-29 02:03:00,207.16,207.17,207.13,207.17,181500000.0
2008-04-29 02:04:00,207.19,207.19,207.17,207.18,55900000.0
2008-04-29 02:05:00,207.18,207.22,207.18,207.18,238500000.0
2008-04-29 02:06:00,207.18,207.19,207.18,207.19,15800000.0
2008-04-29 02:07:00,207.2,207.21,207.19,207.19,58600000.0
2008-04-29 02:08:00,207.19,207.26,207.16,207.25,93100000.0
2008-04-29 02:09:00,207.26,207.5,207.26,207.35,375900000.0
2008-04-29 02:10:00,207.35,207.39,207.35,207.39,62600000.0
2008-04-29 02:11:00,207.39,207.39,207.37,207.37,46300000.0
2008-04-29 02:12:00,207.37,207.41,207.36,207.36,56300000.0
2008-04-29 02:13:00,207.37,207.4,207.36,207.36,43000000.0
2008-04-29 02:14:00,207.37,207.43,207.36,207.43,27700000.0
2008-04-29 02:15:00,207.43,207.47,207.36,207.42,84800000.0
2008-04-29 02:16:00,207.41,207.46,207.41,207.45,17600000.0
2008-04-29 02:17:00,207.44,207.46,207.43,207.44,37500000.0
2008-04-29 02:18:00,207.44,207.47,207.42,207.45,95900000.0
2008-04-29 02:19:00,207.45,207.45,207.435,207.435,65300000.0
2008-04-29 02:20:00,207.44,207.47,207.44,207.44,25800000.0
2008-04-29 02:21:00,207.44,207.44,207.42,207.43,20900000.0
2008-04-29 02:22:00,207.43,207.43,207.355,207.36,116800000.0
2008-04-29 02:23:00,207.37,207.39,207.37,207.38,19400000.0
2008-04-29 02:24:00,207.38,207.38,207.29,207.32,86000000.0
2008-04-29 02:25:00,207.32,207.4,207.31,207.36,93000000.0
2008-04-29 02:26:00,207.365,207.37,207.35,207.37,21100000.0
2008-04-29 02:27:00,207.36,207.37,207.35,207.37,17900000.0
2008-04-29 02:28:00,207.36,207.415,207.36,207.37,42000000.0
2008-04-29 02:29:00,207.37,207.37,207.37,207.37,42600000.0
2008-04-29 02:30:00,207.38,207.41,207.38,207.4,11600000.0
2008-04-29 02:31:00,207.4,207.435,207.4,207.425,64400000.0
2008-04-29 02:32:00,207.42,207.445,207.39,207.41,30900000.0
2008-04-29 02:33:00,207.42,207.42,207.38,207.38,34100000.0
2008-04-29 02:34:00,207.4,207.4,207.365,207.37,18200000.0
2008-04-29 02:35:00,207.37,207.37,207.37,207.37,3800000.0
2008-04-29 02:36:00,207.38,207.38,207.37,207.37,10700000.0
2008-04-29 02:37:00,207.37,207.38,207.35,207.35,22200000.0
2008-04-29 02:38:00,207.35,207.36,207.35,207.36,7500000.0
2008-04-29 02:39:00,207.36,207.45,207.34,207.45,37100000.0
2008-04-29 02:40:00,207.44,207.47,207.44,207.44,28800000.0
2008-04-29 02:41:00,207.43,207.44,207.41,207.42,50600000.0
2008-04-29 02:42:00,207.42,207.44,207.38,207.39,36300000.0
2008-04-29 02:43:00,207.4,207.42,207.4,207.4,6400000.0
2008-04-29 02:44:00,207.39,207.4,207.34,207.35,22400000.0
2008-04-29 02:45:00,207.36,207.36,207.35,207.35,18200000.0
2008-04-29 02:46:00,207.36,207.37,207.36,207.36,2400000.0
2008-04-29 02:47:00,207.37,207.37,207.35,207.35,9600000.0
2008-04-29 02:48:00,207.34,207.34,207.29,207.29,19100000.0
2008-04-29 02:49:00,207.3,207.32,207.29,207.31,25900000.0
2008-04-29 02:50:00,207.32,207.33,207.31,207.31,17000000.0
2008-04-29 02:51:00,207.31,207.32,207.31,207.32,11700000.0
2008-04-29 02:52:00,207.32,207.33,207.29,207.3,32800000.0
2008-04-29 02:53:00,207.29,207.33,207.29,207.31,22400000.0
2008-04-29 02:54:00,207.31,207.33,207.3,207.32,38200000.0
2008-04-29 02:55:00,207.32,207.36,207.3,207.31,30700000.0
2008-04-29 02:56:00,207.31,207.32,207.3,207.32,20100000.0
2008-04-29 02:57:00,207.32,207.32,207.29,207.32,23600000.0
2008-04-29 02:58:00,207.31,207.31,207.29,207.3,30400000.0
2008-04-29 02:59:00,207.3,207.3,207.25,207.27,39400000.0
2008-04-29 03:00:00,207.27,207.32,207.27,207.32,29100000.0
2008-04-29 03:01:00,207.32,207.32,207.32,207.32,800000.0
2008-04-29 03:02:00,207.31,207.31,207.3,207.3,4800000.0
2008-04-29 03:03:00,207.232,207.261,207.232,207.248,69200000.0
2008-04-29 03:04:00,207.3,207.3,207.25,207.25,11200000.0
2008-04-29 03:05:00,207.26,207.27,207.26,207.27,4800000.0
2008-04-29 03:06:00,207.27,207.28,207.25,207.28,16600000.0
2008-04-29 03:07:00,207.28,207.3,207.26,207.26,31600000.0
2008-04-29 03:08:00,207.26,207.29,207.26,207.29,17500000.0
2008-04-29 03:09:00,207.27,207.29,207.24,207.29,19500000.0
2008-04-29 03:10:00,207.28,207.28,207.28,207.28,700000.0
2008-04-29 03:11:00,207.235,207.246,207.202,207.246,40000000.0
2008-04-29 03:12:00,207.29,207.36,207.29,207.33,62700000.0
2008-04-29 03:13:00,207.33,207.33,207.33,207.33,2800000.0
2008-04-29 03:14:00,207.34,207.43,207.34,207.43,68800000.0
2008-04-29 03:15:00,207.42,207.43,207.39,207.43,88300000.0
2008-04-29 03:16:00,207.43,207.43,207.39,207.39,47300000.0
2008-04-29 03:17:00,207.39,207.39,207.36,207.37,43000000.0
2008-04-29 03:18:00,207.38,207.39,207.38,207.38,7500000.0
2008-04-29 03:19:00,207.38,207.39,207.37,207.38,15100000.0
2008-04-29 03:20:00,207.38,207.39,207.38,207.39,11500000.0
2008-04-29 03:21:00,207.39,207.39,207.39,207.39,8400000.0
2008-04-29 03:22:00,207.39,207.39,207.38,207.38,10400000.0
2008-04-29 03:23:00,207.37,207.41,207.37,207.41,56100000.0
2008-04-29 03:24:00,207.4,207.41,207.38,207.41,23300000.0
2008-04-29 03:25:00,207.4,207.42,207.39,207.42,18700000.0
2008-04-29 03:26:00,207.42,207.46,207.4,207.46,77600000.0
2008-04-29 03:27:00,207.46,207.48,207.45,207.46,33600000.0
2008-04-29 03:28:00,207.46,207.64,207.44,207.46,103900000.0
2008-04-29 03:29:00,207.47,207.52,207.47,207.52,21600000.0
2008-04-29 03:30:00,207.51,207.52,207.48,207.5,14000000.0
2008-04-29 03:31:00,207.51,207.52,207.5,207.52,20400000.0
2008-04-29 03:32:00,207.53,207.54,207.51,207.51,15600000.0
2008-04-29 03:33:00,207.515,207.52,207.48,207.51,18800000.0
2008-04-29 03:34:00,207.51,207.51,207.48,207.48,9600000.0
2008-04-29 03:35:00,207.47,207.48,207.47,207.48,9600000.0
2008-04-29 03:36:00,207.47,207.47,207.45,207.46,17600000.0
2008-04-29 03:37:00,207.45,207.46,207.44,207.46,25300000.0
2008-04-29 03:38:00,207.412,207.412,207.403,207.405,5600000.0
2008-04-29 03:39:00,207.46,207.47,207.45,207.45,15500000.0
2008-04-29 03:40:00,207.45,207.5,207.44,207.49,31200000.0
2008-04-29 03:41:00,207.49,207.49,207.42,207.43,30300000.0
2008-04-29 03:42:00,207.367,207.384,207.367,207.378,24800000.0
2008-04-29 03:43:00,207.44,207.44,207.43,207.43,3200000.0
2008-04-29 03:44:00,207.44,207.44,207.44,207.44,5200000.0
2008-04-29 03:45:00,207.44,207.45,207.44,207.44,6000000.0
2008-04-29 03:46:00,207.44,207.44,207.43,207.44,21000000.0
2008-04-29 03:47:00,207.44,207.46,207.43,207.44,23600000.0
2008-04-29 03:48:00,207.44,207.44,207.41,207.41,24400000.0
2008-04-29 03:49:00,207.41,207.42,207.39,207.41,48400000.0
2008-04-29 03:50:00,207.371,207.378,207.357,207.37,22600000.0
2008-04-29 03:51:00,207.41,207.44,207.41,207.44,14000000.0
2008-04-29 03:52:00,207.44,207.44,207.42,207.42,14000000.0
2008-04-29 03:53:00,207.43,207.44,207.43,207.43,24000000.0
2008-04-29 03:54:00,207.43,207.47,207.43,207.44,68200000.0
2008-04-29 03:55:00,207.45,207.5,207.45,207.48,74100000.0
2008-04-29 03:56:00,207.49,207.49,207.455,207.46,45600000.0
2008-04-29 03:57:00,207.46,207.46,207.44,207.45,65600000.0
2008-04-29 03:58:00,207.44,207.45,207.44,207.45,13800000.0
2008-04-29 03:59:00,207.45,207.45,207.42,207.42,26000000.0
2008-04-29 04:00:00,207.42,207.44,207.39,207.39,61000000.0
2008-04-29 04:01:00,207.39,207.4,207.39,207.39,21500000.0
2008-04-29 04:02:00,207.4,207.4,207.39,207.4,3900000.0
2008-04-29 04:03:00,207.4,207.42,207.4,207.42,11500000.0
2008-04-29 04:04:00,207.42,207.43,207.41,207.42,18600000.0
2008-04-29 04:05:00,207.42,207.44,207.42,207.43,10000000.0
2008-04-29 04:06:00,207.43,207.45,207.43,207.44,19700000.0
2008-04-29 04:07:00,207.44,207.46,207.44,207.46,16400000.0
2008-04-29 04:08:00,207.47,207.47,207.44,207.47,33000000.0
2008-04-29 04:09:00,207.47,207.48,207.46,207.46,20800000.0
2008-04-29 04:10:00,207.46,207.46,207.41,207.46,44900000.0
2008-04-29 04:11:00,207.45,207.47,207.43,207.47,44700000.0
2008-04-29 04:12:00,207.47,207.48,207.47,207.48,26500000.0
2008-04-29 04:13:00,207.49,207.49,207.47,207.49,21700000.0
2008-04-29 04:14:00,207.49,207.49,207.47,207.47,16600000.0
2008-04-29 04:15:00,207.48,207.49,207.48,207.49,10000000.0
2008-04-29 04:16:00,207.49,207.49,207.49,207.49,14800000.0
2008-04-29 04:17:00,207.49,207.49,207.49,207.49,12400000.0
2008-04-29 04:18:00,207.49,207.49,207.47,207.48,18900000.0
2008-04-29 04:19:00,207.47,207.5,207.47,207.49,38900000.0
2008-04-29 04:20:00,207.49,207.49,207.46,207.46,27800000.0
2008-04-29 04:21:00,207.47,207.49,207.47,207.49,10200000.0
2008-04-29 04:22:00,207.5,207.56,207.49,207.55,89500000.0
2008-04-29 04:23:00,207.55,207.55,207.53,207.55,47800000.0
2008-04-29 04:24:00,207.55,207.59,207.53,207.57,124600000.0
2008-04-29 04:25:00,207.58,207.58,207.5,207.5,104500000.0
2008-04-29 04:26:00,207.5,207.53,207.49,207.53,47900000.0
2008-04-29 04:27:00,207.52,207.55,207.5,207.51,59400000.0
2008-04-29 04:28:00,207.52,207.53,207.51,207.51,33900000.0
2008-04-29 04:29:00,207.51,207.51,207.49,207.5,36300000.0
2008-04-29 04:30:00,207.5,207.51,207.49,207.51,59200000.0
2008-04-29 04:31:00,207.5,207.51,207.5,207.5,12300000.0
2008-04-29 04:32:00,207.5,207.51,207.5,207.51,6500000.0
2008-04-29 04:33:00,207.51,207.51,207.5,207.5,6800000.0
2008-04-29 04:34:00,207.49,207.5,207.49,207.5,3400000.0
2008-04-29 04:35:00,207.49,207.5,207.49,207.5,11400000.0
2008-04-29 04:36:00,207.49,207.49,207.48,207.48,18700000.0
2008-04-29 04:37:00,207.48,207.49,207.43,207.43,17000000.0
2008-04-29 04:38:00,207.43,207.44,207.42,207.43,38700000.0
2008-04-29 04:39:00,207.44,207.445,207.42,207.445,37900000.0
2008-04-29 04:40:00,207.445,207.445,207.445,207.445,800000.0
2008-04-29 04:41:00,207.445,207.445,207.43,207.43,16500000.0
2008-04-29 04:42:00,207.43,207.45,207.43,207.44,48100000.0
2008-04-29 04:43:00,207.44,207.44,207.41,207.41,18600000.0
2008-04-29 04:44:00,207.41,207.45,207.41,207.44,59400000.0
2008-04-29 04:45:00,207.44,207.45,207.44,207.44,16700000.0
2008-04-29 04:46:00,207.382,207.382,207.37,207.382,13000000.0
2008-04-29 04:47:00,207.45,207.45,207.43,207.44,13100000.0
2008-04-29 04:48:00,207.44,207.44,207.44,207.44,9300000.0
2008-04-29 04:49:00,207.385,207.399,207.374,207.399,11400000.0
2008-04-29 04:50:00,207.44,207.44,207.43,207.43,21800000.0
2008-04-29 04:51:00,207.43,207.43,207.42,207.43,22300000.0
2008-04-29 04:52:00,207.43,207.44,207.43,207.44,9200000.0
2008-04-29 04:53:00,207.44,207.45,207.43,207.45,44700000.0
2008-04-29 04:54:00,207.46,207.46,207.45,207.45,5100000.0
2008-04-29 04:55:00,207.44,207.45,207.41,207.41,57300000.0
2008-04-29 04:56:00,207.42,207.43,207.42,207.43,84600000.0
2008-04-29 04:57:00,207.363,207.372,207.356,207.365,21600000.0
2008-04-29 04:58:00,207.43,207.43,207.43,207.43,3100000.0
2008-04-29 04:59:00,207.43,207.45,207.42,207.42,56600000.0
2008-04-29 05:00:00,207.42,207.42,207.41,207.41,31100000.0
2008-04-29 05:01:00,207.41,207.42,207.4,207.4,42700000.0
2008-04-29 05:02:00,207.4,207.4,207.39,207.4,4800000.0
2008-04-29 05:03:00,207.4,207.4,207.39,207.39,5600000.0
2008-04-29 05:04:00,207.38,207.4,207.38,207.38,35000000.0
2008-04-29 05:05:00,207.37,207.4,207.36,207.4,101500000.0
2008-04-29 05:06:00,207.39,207.4,207.38,207.4,67400000.0
2008-04-29 05:07:00,207.39,207.4,207.39,207.4,60700000.0
2008-04-29 05:08:00,207.4,207.41,207.4,207.4,21000000.0
2008-04-29 05:09:00,207.4,207.41,207.4,207.41,8500000.0
2008-04-29 05:10:00,207.41,207.41,207.4,207.4,13000000.0
2008-04-29 05:11:00,207.4,207.41,207.39,207.39,42700000.0
2008-04-29 05:12:00,207.39,207.4,207.39,207.39,29100000.0
2008-04-29 05:13:00,207.39,207.41,207.39,207.41,37100000.0
2008-04-29 05:14:00,207.41,207.41,207.39,207.4,23400000.0
2008-04-29 05:15:00,207.41,207.41,207.37,207.37,83800000.0
2008-04-29 05:16:00,207.37,207.37,207.37,207.37,1400000.0
2008-04-29 05:17:00,207.36,207.37,207.36,207.37,4500000.0
2008-04-29 05:18:00,207.37,207.38,207.37,207.38,42700000.0
2008-04-29 05:19:00,207.38,207.38,207.36,207.37,21500000.0
2008-04-29 05:20:00,207.37,207.37,207.29,207.3,124000000.0
2008-04-29 05:21:00,207.31,207.31,207.3,207.31,45300000.0
2008-04-29 05:22:00,207.31,207.35,207.31,207.35,52500000.0
2008-04-29 05:23:00,207.36,207.37,207.36,207.36,22700000.0
2008-04-29 05:24:00,207.37,207.38,207.36,207.38,92800000.0
2008-04-29 05:25:00,207.38,207.38,207.36,207.37,71600000.0
2008-04-29 05:26:00,207.37,207.37,207.36,207.36,4100000.0
2008-04-29 05:27:00,207.36,207.36,207.35,207.36,18600000.0
2008-04-29 05:28:00,207.36,207.36,207.33,207.35,105300000.0
2008-04-29 05:29:00,207.35,207.35,207.35,207.35,18000000.0
2008-04-29 05:30:00,207.35,207.35,207.35,207.35,25200000.0
2008-04-29 05:31:00,207.35,207.35,207.35,207.35,1400000.0
2008-04-29 05:32:00,207.322,207.327,207.309,207.322,52900000.0
2008-04-29 05:33:00,207.312,207.328,207.304,207.328,66600000.0
2008-04-29 05:34:00,207.35,207.35,207.33,207.33,9700000.0
2008-04-29 05:35:00,207.33,207.33,207.27,207.27,30200000.0
2008-04-29 05:36:00,207.27,207.29,207.27,207.29,16400000.0
2008-04-29 05:37:00,207.29,207.3,207.28,207.29,11600000.0
2008-04-29 05:38:00,207.29,207.32,207.29,207.32,72500000.0
2008-04-29 05:39:00,207.32,207.32,207.305,207.32,80100000.0
2008-04-29 05:40:00,207.32,207.33,207.3,207.32,68600000.0
2008-04-29 05:41:00,207.32,207.33,207.31,207.33,30000000.0
2008-04-29 05:42:00,207.33,207.34,207.32,207.32,92500000.0
2008-04-29 05:43:00,207.32,207.32,207.29,207.29,26500000.0
2008-04-29 05:44:00,207.3,207.32,207.28,207.29,42400000.0
2008-04-29 05:45:00,207.29,207.29,207.27,207.28,15300000.0
2008-04-29 05:46:00,207.28,207.29,207.27,207.29,23600000.0
2008-04-29 05:47:00,207.3,207.3,207.26,207.26,67600000.0
2008-04-29 05:48:00,207.26,207.27,207.24,207.27,83000000.0
2008-04-29 05:49:00,207.27,207.27,207.24,207.25,93600000.0
2008-04-29 05:50:00,207.27,207.29,207.25,207.25,77600000.0
2008-04-29 05:51:00,207.25,207.27,207.23,207.25,108400000.0
2008-04-29 05:52:00,207.25,207.29,207.25,207.25,58400000.0
2008-04-29 05:53:00,207.25,207.27,207.24,207.25,49900000.0
2008-04-29 05:54:00,207.25,207.26,207.24,207.26,91300000.0
2008-04-29 05:55:00,207.26,207.26,207.23,207.24,80300000.0
2008-04-29 05:56:00,207.24,207.24,207.23,207.23,14700000.0
2008-04-29 05:57:00,207.22,207.24,207.22,207.24,74200000.0
2008-04-29 05:58:00,207.24,207.32,207.24,207.31,144200000.0
2008-04-29 05:59:00,207.32,207.32,207.29,207.29,32900000.0
2008-04-29 06:00:00,207.29,207.3,207.29,207.3,25600000.0
2008-04-29 06:01:00,207.3,207.3,207.29,207.29,34100000.0
2008-04-29 06:02:00,207.29,207.3,207.26,207.28,75900000.0
2008-04-29 06:03:00,207.28,207.28,207.27,207.28,14200000.0
2008-04-29 06:04:00,207.28,207.28,207.26,207.28,50100000.0
2008-04-29 06:05:00,207.3,207.31,207.3,207.31,46300000.0
2008-04-29 06:06:00,207.31,207.31,207.31,207.31,12800000.0
2008-04-29 06:07:00,207.288,207.302,207.275,207.288,43400000.0
2008-04-29 06:08:00,207.31,207.31,207.31,207.31,25800000.0
2008-04-29 06:09:00,207.32,207.32,207.31,207.32,21900000.0
2008-04-29 06:10:00,207.33,207.36,207.32,207.35,98700000.0
2008-04-29 06:11:00,207.35,207.39,207.35,207.38,33500000.0
2008-04-29 06:12:00,207.38,207.4,207.36,207.36,37500000.0
2008-04-29 06:13:00,207.36,207.37,207.33,207.33,34300000.0
2008-04-29 06:14:00,207.33,207.34,207.32,207.34,78800000.0
2008-04-29 06:15:00,207.34,207.34,207.3,207.3,33300000.0
2008-04-29 06:16:00,207.3,207.36,207.3,207.36,39400000.0
2008-04-29 06:17:00,207.36,207.48,207.36,207.47,82000000.0
2008-04-29 06:18:00,207.47,207.47,207.4,207.4,72000000.0
2008-04-29 06:19:00,207.39,207.47,207.39,207.45,103300000.0
2008-04-29 06:20:00,207.47,207.47,207.42,207.43,24700000.0
2008-04-29 06:21:00,207.43,207.45,207.4,207.4,44600000.0
2008-04-29 06:22:00,207.4,207.41,207.4,207.41,17800000.0
2008-04-29 06:23:00,207.41,207.43,207.41,207.42,48900000.0
2008-04-29 06:24:00,207.42,207.44,207.42,207.42,38200000.0
2008-04-29 06:25:00,207.42,207.42,207.39,207.42,91200000.0
2008-04-29 06:26:00,207.42,207.42,207.4,207.4,47700000.0
2008-04-29 06:27:00,207.4,207.43,207.4,207.42,64600000.0
2008-04-29 06:28:00,207.42,207.45,207.41,207.45,91600000.0
2008-04-29 06:29:00,207.45,207.45,207.45,207.45,3400000.0
2008-04-29 06:30:00,207.45,207.48,207.45,207.46,63300000.0
2008-04-29 06:31:00,207.46,207.48,207.46,207.48,4200000.0
2008-04-29 06:32:00,207.48,207.49,207.46,207.46,8400000.0
2008-04-29 06:33:00,207.46,207.48,207.44,207.45,29600000.0
2008-04-29 06:34:00,207.45,207.48,207.45,207.48,32600000.0
2008-04-29 06:35:00,207.47,207.47,207.46,207.46,11900000.0
2008-04-29 06:36:00,207.46,207.46,207.43,207.44,37200000.0
2008-04-29 06:37:00,207.44,207.44,207.42,207.43,27500000.0
2008-04-29 06:38:00,207.43,207.43,207.4,207.41,58300000.0
2008-04-29 06:39:00,207.41,207.42,207.39,207.39,32500000.0
2008-04-29 06:40:00,207.4,207.4,207.38,207.38,30200000.0
2008-04-29 06:41:00,207.38,207.38,207.38,207.38,7000000.0
2008-04-29 06:42:00,207.39,207.39,207.38,207.38,9700000.0
2008-04-29 06:43:00,207.38,207.38,207.36,207.37,23200000.0
2008-04-29 06:44:00,207.37,207.38,207.35,207.35,58200000.0
2008-04-29 06:45:00,207.36,207.37,207.28,207.31,79700000.0
2008-04-29 06:46:00,207.312,207.312,207.254,207.273,16800000.0
2008-04-29 06:47:00,207.31,207.31,207.31,207.31,10500000.0
2008-04-29 06:48:00,207.31,207.31,207.28,207.28,25500000.0
2008-04-29 06:49:00,207.28,207.3,207.28,207.3,60900000.0
2008-04-29 06:50:00,207.31,207.32,207.3,207.31,18600000.0
2008-04-29 06:51:00,207.295,207.304,207.292,207.292,20800000.0
2008-04-29 06:52:00,207.31,207.32,207.31,207.32,10000000.0
2008-04-29 06:53:00,207.32,207.33,207.32,207.33,11500000.0
2008-04-29 06:54:00,207.33,207.33,207.32,207.33,19300000.0
2008-04-29 06:55:00,207.33,207.33,207.28,207.28,23800000.0
2008-04-29 06:56:00,207.295,207.36,207.295,207.34,46500000.0
2008-04-29 06:57:00,207.34,207.34,207.32,207.32,10500000.0
2008-04-29 06:58:00,207.32,207.32,207.28,207.29,37100000.0
2008-04-29 06:59:00,207.3,207.36,207.3,207.36,43600000.0
2008-04-29 07:00:00,207.35,207.35,207.32,207.34,27200000.0
2008-04-29 07:01:00,207.35,207.37,207.35,207.37,8500000.0
2008-04-29 07:02:00,207.36,207.37,207.35,207.36,11900000.0
2008-04-29 07:03:00,207.35,207.36,207.35,207.36,3400000.0
2008-04-29 07:04:00,207.36,207.36,207.32,207.34,15300000.0
2008-04-29 07:05:00,207.35,207.45,207.35,207.43,111600000.0
2008-04-29 07:06:00,207.43,207.43,207.36,207.4,87100000.0
2008-04-29 07:07:00,207.4,207.4,207.37,207.37,13600000.0
2008-04-29 07:08:00,207.36,207.37,207.35,207.36,11700000.0
2008-04-29 07:09:00,207.365,207.39,207.36,207.37,27600000.0
2008-04-29 07:10:00,207.375,207.38,207.37,207.38,13300000.0
2008-04-29 07:11:00,207.38,207.39,207.38,207.38,21600000.0
2008-04-29 07:12:00,207.385,207.47,207.385,207.47,90000000.0
2008-04-29 07:13:00,207.48,207.48,207.46,207.46,5900000.0
2008-04-29 07:14:00,207.46,207.46,207.42,207.42,11000000.0
2008-04-29 07:15:00,207.42,207.43,207.37,207.39,30300000.0
2008-04-29 07:16:00,207.4,207.4,207.37,207.37,17800000.0
2008-04-29 07:17:00,207.37,207.41,207.37,207.41,30200000.0
2008-04-29 07:18:00,207.415,207.43,207.415,207.43,5000000.0
2008-04-29 07:19:00,207.411,207.413,207.39,207.408,26400000.0
2008-04-29 07:20:00,207.43,207.46,207.41,207.43,45800000.0
2008-04-29 07:21:00,207.44,207.52,207.42,207.52,42100000.0
2008-04-29 07:22:00,207.52,207.61,207.5,207.5,86900000.0
2008-04-29 07:23:00,207.5,207.53,207.44,207.44,52700000.0
2008-04-29 07:24:00,207.45,207.51,207.45,207.51,33800000.0
2008-04-29 07:25:00,207.52,207.52,207.48,207.5,31200000.0
2008-04-29 07:26:00,207.5,207.5,207.44,207.46,127700000.0
2008-04-29 07:27:00,207.46,207.46,207.44,207.46,14400000.0
2008-04-29 07:28:00,207.47,207.5,207.47,207.5,11900000.0
2008-04-29 07:29:00,207.5,207.5,207.43,207.44,118900000.0
2008-04-29 07:30:00,207.44,207.48,207.44,207.46,49900000.0
2008-04-29 07:31:00,207.46,207.465,207.42,207.435,74800000.0
2008-04-29 07:32:00,207.395,207.44,207.39,207.4,38700000.0
2008-04-29 07:33:00,207.405,207.445,207.38,207.4,141200000.0
2008-04-29 07:34:00,207.39,207.41,207.36,207.365,111000000.0
2008-04-29 07:35:00,207.37,207.39,207.37,207.38,34000000.0
2008-04-29 07:36:00,207.385,207.43,207.38,207.43,88300000.0
2008-04-29 07:37:00,207.43,207.43,207.4,207.41,43300000.0
2008-04-29 07:38:00,207.41,207.41,207.36,207.38,77700000.0
2008-04-29 07:39:00,207.385,207.46,207.385,207.44,128700000.0
2008-04-29 07:40:00,207.44,207.44,207.37,207.38,103300000.0
2008-04-29 07:41:00,207.37,207.39,207.36,207.38,48400000.0
2008-04-29 07:42:00,207.38,207.38,207.325,207.365,79500000.0
2008-04-29 07:43:00,207.365,207.455,207.365,207.45,120400000.0
2008-04-29 07:44:00,207.46,207.525,207.44,207.505,95300000.0
2008-04-29 07:45:00,207.51,207.54,207.42,207.42,103700000.0
2008-04-29 07:46:00,207.44,207.45,207.43,207.43,26900000.0
2008-04-29 07:47:00,207.43,207.43,207.42,207.43,12800000.0
2008-04-29 07:48:00,207.43,207.47,207.41,207.42,57600000.0
2008-04-29 07:49:00,207.42,207.46,207.42,207.45,55400000.0
2008-04-29 07:50:00,207.45,207.45,207.39,207.425,99100000.0
2008-04-29 07:51:00,207.435,207.445,207.385,207.42,147300000.0
2008-04-29 07:52:00,207.42,207.465,207.41,207.43,112200000.0
2008-04-29 07:53:00,207.44,207.465,207.41,207.45,27400000.0
2008-04-29 07:54:00,207.46,207.475,207.405,207.425,79200000.0
2008-04-29 07:55:00,207.435,207.435,207.395,207.395,37800000.0
2008-04-29 07:56:00,207.395,207.41,207.36,207.395,66400000.0
2008-04-29 07:57:00,207.425,207.435,207.38,207.43,98700000.0
2008-04-29 07:58:00,207.43,207.455,207.38,207.43,100800000.0
2008-04-29 07:59:00,207.43,207.46,207.37,207.38,129700000.0
2008-04-29 08:00:00,207.37,207.38,207.315,207.33,141900000.0
2008-04-29 08:01:00,207.33,207.34,207.295,207.33,63200000.0
2008-04-29 08:02:00,207.34,207.35,207.3,207.32,40000000.0
2008-04-29 08:03:00,207.32,207.35,207.29,207.34,89400000.0
2008-04-29 08:04:00,207.34,207.35,207.32,207.35,57800000.0
2008-04-29 08:05:00,207.34,207.4,207.34,207.39,102100000.0
2008-04-29 08:06:00,207.39,207.46,207.37,207.45,102000000.0
2008-04-29 08:07:00,207.45,207.45,207.39,207.39,145400000.0
2008-04-29 08:08:00,207.38,207.43,207.35,207.42,195600000.0
2008-04-29 08:09:00,207.42,207.43,207.27,207.31,158300000.0
2008-04-29 08:10:00,207.32,207.34,207.29,207.33,82400000.0
2008-04-29 08:11:00,207.33,207.37,207.32,207.35,192300000.0
2008-04-29 08:12:00,207.35,207.46,207.35,207.44,195200000.0
2008-04-29 08:13:00,207.44,207.45,207.38,207.44,93600000.0
2008-04-29 08:14:00,207.44,207.48,207.32,207.36,139900000.0
2008-04-29 08:15:00,207.365,207.41,207.32,207.41,168600000.0
2008-04-29 08:16:00,207.415,207.44,207.32,207.32,127100000.0
2008-04-29 08:17:00,207.32,207.32,207.25,207.255,149400000.0
2008-04-29 08:18:00,207.26,207.29,207.2,207.245,156800000.0
2008-04-29 08:19:00,207.25,207.27,207.2,207.22,228100000.0
2008-04-29 08:20:00,207.225,207.42,207.21,207.32,179600000.0
2008-04-29 08:21:00,207.32,207.38,207.27,207.29,233900000.0
2008-04-29 08:22:00,207.29,207.3,207.25,207.265,95900000.0
2008-04-29 08:23:00,207.27,207.305,207.22,207.28,116200000.0
2008-04-29 08:24:00,207.28,207.3,207.18,207.29,155100000.0
2008-04-29 08:25:00,207.28,207.3,207.23,207.26,147900000.0
2008-04-29 08:26:00,207.27,207.27,207.135,207.16,210200000.0
2008-04-29 08:27:00,207.16,207.24,207.15,207.24,126300000.0
2008-04-29 08:28:00,207.24,207.24,207.18,207.185,199000000.0
2008-04-29 08:29:00,207.185,207.2,207.08,207.1,164100000.0
2008-04-29 08:30:00,207.1,207.17,207.09,207.15,102500000.0
2008-04-29 08:31:00,207.14,207.2,207.13,207.155,59000000.0
2008-04-29 08:32:00,207.155,207.2,207.125,207.17,105400000.0
2008-04-29 08:33:00,207.16,207.17,207.125,207.14,124900000.0
2008-04-29 08:34:00,207.14,207.14,207.075,207.08,138100000.0
2008-04-29 08:35:00,207.09,207.11,207.045,207.065,83400000.0
2008-04-29 08:36:00,207.065,207.09,206.98,207.085,145800000.0
2008-04-29 08:37:00,207.09,207.11,207.035,207.06,127700000.0
2008-04-29 08:38:00,207.06,207.14,207.03,207.05,189100000.0
2008-04-29 08:39:00,207.055,207.11,207.05,207.075,102400000.0
2008-04-29 08:40:00,207.07,207.09,207.015,207.08,143000000.0
2008-04-29 08:41:00,207.08,207.11,207.04,207.1,112400000.0
2008-04-29 08:42:00,207.1,207.165,207.045,207.06,264800000.0
2008-04-29 08:43:00,207.06,207.08,207.015,207.025,265400000.0
2008-04-29 08:44:00,207.02,207.065,207.02,207.035,146000000.0
2008-04-29 08:45:00,207.04,207.06,207.015,207.055,159600000.0
2008-04-29 08:46:00,207.055,207.1,207.055,207.09,195400000.0
2008-04-29 08:47:00,207.09,207.14,207.09,207.13,144200000.0
2008-04-29 08:48:00,207.13,207.13,206.975,206.99,239800000.0
2008-04-29 08:49:00,206.995,207.035,206.89,206.89,237700000.0
2008-04-29 08:50:00,206.89,206.98,206.89,206.925,183400000.0
2008-04-29 08:51:00,206.925,206.98,206.88,206.92,256900000.0
2008-04-29 08:52:00,206.925,206.94,206.905,206.92,226900000.0
2008-04-29 08:53:00,206.92,206.96,206.88,206.91,185200000.0
2008-04-29 08:54:00,206.91,206.94,206.89,206.895,66400000.0
2008-04-29 08:55:00,206.895,206.91,206.87,206.87,192000000.0
2008-04-29 08:56:00,206.87,206.88,206.855,206.865,118400000.0
2008-04-29 08:57:00,206.87,206.95,206.865,206.95,141200000.0
2008-04-29 08:58:00,206.945,206.98,206.945,206.955,78400000.0
2008-04-29 08:59:00,206.96,206.97,206.95,206.95,78200000.0
2008-04-29 09:00:00,206.95,206.97,206.89,206.92,155100000.0
2008-04-29 09:01:00,206.92,206.97,206.92,206.97,157500000.0
2008-04-29 09:02:00,206.955,206.995,206.95,206.97,208600000.0
2008-04-29 09:03:00,206.97,207.11,206.95,207.07,206600000.0
2008-04-29 09:04:00,207.06,207.06,206.88,206.89,296800000.0
2008-04-29 09:05:00,206.89,206.98,206.845,206.9,378400000.0
2008-04-29 09:06:00,206.9,206.935,206.795,206.88,272400000.0
2008-04-29 09:07:00,206.88,206.94,206.84,206.85,315100000.0
2008-04-29 09:08:00,206.85,206.94,206.85,206.94,204700000.0
2008-04-29 09:09:00,206.93,206.98,206.92,206.96,295900000.0
2008-04-29 09:10:00,206.96,206.98,206.9,206.97,148600000.0
2008-04-29 09:11:00,206.97,207.02,206.97,206.98,67800000.0
2008-04-29 09:12:00,206.98,206.98,206.94,206.96,60300000.0
2008-04-29 09:13:00,206.96,207.03,206.955,207.03,273400000.0
2008-04-29 09:14:00,207.03,207.17,207.03,207.17,158400000.0
2008-04-29 09:15:00,207.135,207.16,207.08,207.11,255300000.0
2008-04-29 09:16:00,207.11,207.12,207.035,207.06,195500000.0
2008-04-29 09:17:00,207.06,207.15,207.06,207.105,295100000.0
2008-04-29 09:18:00,207.11,207.25,207.105,207.2,230600000.0
2008-04-29 09:19:00,207.2,207.315,207.17,207.265,509400000.0
2008-04-29 09:20:00,207.26,207.28,207.195,207.195,304400000.0
2008-04-29 09:21:00,207.2,207.24,207.185,207.19,123100000.0
2008-04-29 09:22:00,207.19,207.27,207.175,207.27,194000000.0
2008-04-29 09:23:00,207.26,207.32,207.21,207.23,249600000.0
2008-04-29 09:24:00,207.22,207.23,207.16,207.16,211400000.0
2008-04-29 09:25:00,207.17,207.18,207.16,207.18,57600000.0
2008-04-29 09:26:00,207.18,207.28,207.18,207.28,119400000.0
2008-04-29 09:27:00,207.27,207.31,207.235,207.31,181000000.0
2008-04-29 09:28:00,207.31,207.33,207.235,207.33,164400000.0
2008-04-29 09:29:00,207.32,207.34,207.235,207.235,170800000.0
2008-04-29 09:30:00,207.235,207.235,207.145,207.18,103600000.0
2008-04-29 09:31:00,207.17,207.22,207.16,207.18,198700000.0
2008-04-29 09:32:00,207.185,207.2,207.17,207.19,139700000.0
2008-04-29 09:33:00,207.19,207.23,207.12,207.15,336400000.0
2008-04-29 09:34:00,207.155,207.19,207.13,207.17,371100000.0
2008-04-29 09:35:00,207.18,207.2,207.13,207.14,383500000.0
2008-04-29 09:36:00,207.14,207.2,207.14,207.17,283300000.0
2008-04-29 09:37:00,207.18,207.19,207.1,207.15,297400000.0
2008-04-29 09:38:00,207.15,207.27,207.15,207.25,298300000.0
2008-04-29 09:39:00,207.25,207.26,207.12,207.14,356200000.0
2008-04-29 09:40:00,207.14,207.15,207.015,207.03,177200000.0
2008-04-29 09:41:00,207.02,207.03,206.955,207.01,231400000.0
2008-04-29 09:42:00,207.015,207.015,206.87,206.87,240500000.0
2008-04-29 09:43:00,206.87,206.94,206.85,206.89,279900000.0
2008-04-29 09:44:00,206.89,207.01,206.85,207.0,330100000.0
2008-04-29 09:45:00,207.01,207.22,207.01,207.21,196900000.0
2008-04-29 09:46:00,207.22,207.22,207.05,207.065,229100000.0
2008-04-29 09:47:00,207.065,207.07,207.01,207.01,185100000.0
2008-04-29 09:48:00,207.01,207.06,207.0,207.06,225600000.0
2008-04-29 09:49:00,207.06,207.1,207.03,207.06,139400000.0
2008-04-29 09:50:00,207.04,207.12,207.025,207.12,120000000.0
2008-04-29 09:51:00,207.1,207.13,207.06,207.09,205100000.0
2008-04-29 09:52:00,207.09,207.09,207.05,207.055,141100000.0
2008-04-29 09:53:00,207.065,207.075,206.955,206.98,252200000.0
2008-04-29 09:54:00,206.98,207.0,206.84,206.89,213900000.0
2008-04-29 09:55:00,206.89,206.93,206.845,206.845,258000000.0
2008-04-29 09:56:00,206.855,206.89,206.85,206.85,205800000.0
2008-04-29 09:57:00,206.85,206.88,206.81,206.86,384900000.0
2008-04-29 09:58:00,206.86,206.985,206.82,206.895,265200000.0
2008-04-29 09:59:00,206.89,206.91,206.79,206.79,234500000.0
2008-04-29 10:00:00,206.79,206.93,206.71,206.76,337900000.0
2008-04-29 10:01:00,206.76,206.85,206.74,206.85,271800000.0
2008-04-29 10:02:00,206.85,206.86,206.75,206.78,233800000.0
2008-04-29 10:03:00,206.78,206.78,206.6,206.66,284100000.0
2008-04-29 10:04:00,206.66,206.71,206.505,206.65,360400000.0
2008-04-29 10:05:00,206.63,206.74,206.62,206.74,333000000.0
2008-04-29 10:06:00,206.74,206.74,206.6,206.66,376100000.0
2008-04-29 10:07:00,206.66,206.695,206.62,206.675,263100000.0
2008-04-29 10:08:00,206.675,206.705,206.655,206.685,121000000.0
2008-04-29 10:09:00,206.68,206.77,206.66,206.76,255200000.0
2008-04-29 10:10:00,206.76,206.77,206.66,206.67,251300000.0
2008-04-29 10:11:00,206.67,206.755,206.63,206.74,248200000.0
2008-04-29 10:12:00,206.735,206.735,206.64,206.69,346500000.0
2008-04-29 10:13:00,206.69,206.72,206.615,206.69,245800000.0
2008-04-29 10:14:00,206.69,206.71,206.65,206.685,227600000.0
2008-04-29 10:15:00,206.69,206.78,206.68,206.68,196500000.0
2008-04-29 10:16:00,206.67,206.7,206.64,206.645,231000000.0
2008-04-29 10:17:00,206.64,206.715,206.635,206.715,133400000.0
2008-04-29 10:18:00,206.715,206.775,206.69,206.725,225800000.0
2008-04-29 10:19:00,206.73,206.76,206.68,206.71,251000000.0
2008-04-29 10:20:00,206.71,206.71,206.665,206.67,167800000.0
2008-04-29 10:21:00,206.675,206.69,206.65,206.665,115000000.0
2008-04-29 10:22:00,206.665,206.67,206.59,206.64,130100000.0
2008-04-29 10:23:00,206.64,206.64,206.57,206.59,137800000.0
2008-04-29 10:24:00,206.58,206.59,206.41,206.42,200400000.0
2008-04-29 10:25:00,206.42,206.44,206.32,206.325,248600000.0
2008-04-29 10:26:00,206.335,206.455,206.31,206.415,237500000.0
2008-04-29 10:27:00,206.415,206.47,206.39,206.445,205800000.0
2008-04-29 10:28:00,206.45,206.515,206.42,206.515,179700000.0
2008-04-29 10:29:00,206.515,206.515,206.435,206.48,133800000.0
2008-04-29 10:30:00,206.48,206.515,206.425,206.435,287300000.0
2008-04-29 10:31:00,206.435,206.485,206.42,206.475,237300000.0
2008-04-29 10:32:00,206.465,206.48,206.405,206.42,254300000.0
2008-04-29 10:33:00,206.42,206.45,206.38,206.42,233700000.0
2008-04-29 10:34:00,206.445,206.465,206.4,206.41,220800000.0
2008-04-29 10:35:00,206.41,206.43,206.34,206.405,253000000.0
2008-04-29 10:36:00,206.4,206.435,206.38,206.42,101800000.0
2008-04-29 10:37:00,206.43,206.5,206.43,206.5,198400000.0
2008-04-29 10:38:00,206.5,206.575,206.5,206.51,189800000.0
2008-04-29 10:39:00,206.515,206.58,206.515,206.575,172800000.0
2008-04-29 10:40:00,206.575,206.67,206.575,206.67,140000000.0
2008-04-29 10:41:00,206.67,206.69,206.62,206.62,178500000.0
2008-04-29 10:42:00,206.625,206.7,206.625,206.69,230100000.0
2008-04-29 10:43:00,206.685,206.75,206.68,206.75,123000000.0
2008-04-29 10:44:00,206.75,206.755,206.695,206.695,218100000.0
2008-04-29 10:45:00,206.705,206.78,206.68,206.76,442000000.0
2008-04-29 10:46:00,206.76,206.78,206.695,206.695,213500000.0
2008-04-29 10:47:00,206.695,206.695,206.56,206.61,279800000.0
2008-04-29 10:48:00,206.61,206.67,206.61,206.67,286400000.0
2008-04-29 10:49:00,206.68,206.73,206.615,206.655,320500000.0
2008-04-29 10:50:00,206.655,206.73,206.64,206.71,322100000.0
2008-04-29 10:51:00,206.71,206.725,206.655,206.705,302300000.0
2008-04-29 10:52:00,206.705,206.71,206.62,206.67,208700000.0
2008-04-29 10:53:00,206.67,206.72,206.63,206.64,131700000.0
2008-04-29 10:54:00,206.63,206.68,206.6,206.67,182900000.0
2008-04-29 10:55:00,206.67,206.67,206.58,206.62,149900000.0
2008-04-29 10:56:00,206.62,206.65,206.54,206.61,132900000.0
2008-04-29 10:57:00,206.6,206.61,206.54,206.56,45600000.0
2008-04-29 10:58:00,206.56,206.56,206.47,206.5,143200000.0
2008-04-29 10:59:00,206.5,206.6,206.5,206.52,288400000.0
2008-04-29 11:00:00,206.51,206.57,206.505,206.52,345400000.0
2008-04-29 11:01:00,206.52,206.59,206.485,206.5,244700000.0
2008-04-29 11:02:00,206.5,206.58,206.45,206.53,188000000.0
2008-04-29 11:03:00,206.51,206.6,206.5,206.58,156900000.0
2008-04-29 11:04:00,206.58,206.58,206.46,206.46,281900000.0
2008-04-29 11:05:00,206.46,206.5,206.42,206.45,281600000.0
2008-04-29 11:06:00,206.45,206.47,206.4,206.46,111200000.0
2008-04-29 11:07:00,206.46,206.53,206.44,206.475,183900000.0
2008-04-29 11:08:00,206.475,206.5,206.46,206.5,194900000.0
2008-04-29 11:09:00,206.5,206.61,206.47,206.585,217400000.0
2008-04-29 11:10:00,206.585,206.66,206.58,206.62,279800000.0
2008-04-29 11:11:00,206.62,206.67,206.6,206.62,253300000.0
2008-04-29 11:12:00,206.62,206.7,206.62,206.69,128100000.0
2008-04-29 11:13:00,206.695,206.72,206.65,206.67,217300000.0
2008-04-29 11:14:00,206.67,206.69,206.61,206.62,259200000.0
2008-04-29 11:15:00,206.62,206.63,206.585,206.62,212700000.0
2008-04-29 11:16:00,206.62,206.635,206.595,206.61,193000000.0
2008-04-29 11:17:00,206.61,206.63,206.59,206.61,89200000.0
2008-04-29 11:18:00,206.61,206.64,206.575,206.59,107600000.0
2008-04-29 11:19:00,206.59,206.62,206.58,206.59,147800000.0
2008-04-29 11:20:00,206.57,206.58,206.48,206.5,181700000.0
2008-04-29 11:21:00,206.49,206.53,206.45,206.46,166800000.0
2008-04-29 11:22:00,206.45,206.54,206.45,206.525,221500000.0
2008-04-29 11:23:00,206.525,206.56,206.52,206.54,211200000.0
2008-04-29 11:24:00,206.54,206.625,206.51,206.62,234100000.0
2008-04-29 11:25:00,206.62,206.64,206.58,206.58,137400000.0
2008-04-29 11:26:00,206.58,206.58,206.52,206.57,161200000.0
2008-04-29 11:27:00,206.57,206.58,206.52,206.575,305200000.0
2008-04-29 11:28:00,206.57,206.63,206.57,206.61,262200000.0
2008-04-29 11:29:00,206.61,206.74,206.585,206.69,322700000.0
2008-04-29 11:30:00,206.69,206.69,206.62,206.63,143100000.0
2008-04-29 11:31:00,206.63,206.65,206.6,206.61,138200000.0
2008-04-29 11:32:00,206.615,206.64,206.59,206.6,68600000.0
2008-04-29 11:33:00,206.6,206.62,206.48,206.495,207600000.0
2008-04-29 11:34:00,206.49,206.56,206.47,206.53,145600000.0
2008-04-29 11:35:00,206.53,206.53,206.425,206.48,223200000.0
2008-04-29 11:36:00,206.48,206.55,206.47,206.53,169500000.0
2008-04-29 11:37:00,206.53,206.55,206.48,206.52,179500000.0
2008-04-29 11:38:00,206.51,206.52,206.485,206.5,118900000.0
2008-04-29 11:39:00,206.5,206.51,206.45,206.46,176200000.0
2008-04-29 11:40:00,206.46,206.49,206.435,206.46,394500000.0
2008-04-29 11:41:00,206.46,206.61,206.46,206.575,164000000.0
2008-04-29 11:42:00,206.58,206.585,206.495,206.5,92500000.0
2008-04-29 11:43:00,206.515,206.515,206.47,206.495,188000000.0
2008-04-29 11:44:00,206.495,206.625,206.495,206.55,166300000.0
2008-04-29 11:45:00,206.55,206.555,206.45,206.465,262100000.0
2008-04-29 11:46:00,206.465,206.48,206.42,206.47,103100000.0
2008-04-29 11:47:00,206.46,206.46,206.42,206.43,178000000.0
2008-04-29 11:48:00,206.43,206.46,206.415,206.44,106100000.0
2008-04-29 11:49:00,206.44,206.45,206.36,206.37,125600000.0
2008-04-29 11:50:00,206.375,206.41,206.36,206.4,197500000.0
2008-04-29 11:51:00,206.41,206.42,206.29,206.29,294500000.0
2008-04-29 11:52:00,206.29,206.35,206.27,206.29,186600000.0
2008-04-29 11:53:00,206.29,206.37,206.28,206.37,131400000.0
2008-04-29 11:54:00,206.37,206.39,206.315,206.345,163200000.0
2008-04-29 11:55:00,206.345,206.415,206.34,206.415,109200000.0
2008-04-29 11:56:00,206.415,206.495,206.4,206.485,176700000.0
2008-04-29 11:57:00,206.485,206.545,206.455,206.54,152200000.0
2008-04-29 11:58:00,206.54,206.545,206.445,206.525,175700000.0
2008-04-29 11:59:00,206.535,206.535,206.46,206.51,136100000.0
2008-04-29 12:00:00,206.51,206.51,206.01,206.09,477655000.0
2008-04-29 12:01:00,206.09,206.125,205.91,205.99,460100000.0
2008-04-29 12:02:00,205.99,206.04,205.95,205.99,309400000.0
2008-04-29 12:03:00,205.99,206.07,205.92,206.03,181000000.0
2008-04-29 12:04:00,206.03,206.09,206.03,206.075,153200000.0
2008-04-29 12:05:00,206.07,206.12,206.07,206.1,140200000.0
2008-04-29 12:06:00,206.1,206.15,206.07,206.15,172400000.0
2008-04-29 12:07:00,206.15,206.15,206.07,206.13,243600000.0
2008-04-29 12:08:00,206.13,206.18,206.085,206.105,336000000.0
2008-04-29 12:09:00,206.1,206.14,206.04,206.095,325900000.0
2008-04-29 12:10:00,206.095,206.095,206.015,206.06,277800000.0
2008-04-29 12:11:00,206.05,206.075,206.0,206.04,390700000.0
2008-04-29 12:12:00,206.04,206.05,206.0,206.0,213600000.0
2008-04-29 12:13:00,206.0,206.03,205.965,205.97,271500000.0
2008-04-29 12:14:00,205.97,205.97,205.915,205.93,182000000.0
2008-04-29 12:15:00,205.93,205.97,205.89,205.96,131600000.0
2008-04-29 12:16:00,205.96,205.97,205.91,205.93,102800000.0
2008-04-29 12:17:00,205.93,205.97,205.91,205.935,170400000.0
2008-04-29 12:18:00,205.93,205.93,205.885,205.92,114900000.0
2008-04-29 12:19:00,205.92,205.945,205.83,205.835,118900000.0
2008-04-29 12:20:00,205.84,205.91,205.84,205.85,156600000.0
2008-04-29 12:21:00,205.85,205.95,205.83,205.88,153100000.0
2008-04-29 12:22:00,205.86,205.88,205.8,205.825,112800000.0
2008-04-29 12:23:00,205.815,205.86,205.8,205.83,119900000.0
2008-04-29 12:24:00,205.835,205.835,205.73,205.73,154200000.0
2008-04-29 12:25:00,205.73,205.77,205.68,205.69,263200000.0
2008-04-29 12:26:00,205.69,205.72,205.62,205.64,287500000.0
2008-04-29 12:27:00,205.64,205.66,205.61,205.63,194300000.0
2008-04-29 12:28:00,205.63,205.65,205.585,205.61,335600000.0
2008-04-29 12:29:00,205.615,205.63,205.58,205.63,164700000.0
2008-04-29 12:30:00,205.625,205.64,205.6,205.605,130600000.0
2008-04-29 12:31:00,205.61,205.62,205.545,205.6,129100000.0
2008-04-29 12:32:00,205.605,205.605,205.51,205.51,261700000.0
2008-04-29 12:33:00,205.5,205.52,205.415,205.47,265900000.0
2008-04-29 12:34:00,205.465,205.47,205.36,205.44,232000000.0
2008-04-29 12:35:00,205.45,205.565,205.405,205.43,276100000.0
2008-04-29 12:36:00,205.43,205.48,205.375,205.44,202000000.0
2008-04-29 12:37:00,205.445,205.46,205.33,205.395,242900000.0
2008-04-29 12:38:00,205.395,205.395,205.3,205.36,223000000.0
2008-04-29 12:39:00,205.36,205.405,205.34,205.405,271300000.0
2008-04-29 12:40:00,205.4,205.47,205.385,205.42,218800000.0
2008-04-29 12:41:00,205.42,205.56,205.38,205.505,281800000.0
2008-04-29 12:42:00,205.505,205.56,205.465,205.525,225300000.0
2008-04-29 12:43:00,205.53,205.57,205.52,205.54,183700000.0
2008-04-29 12:44:00,205.545,205.6,205.495,205.56,355600000.0
2008-04-29 12:45:00,205.56,205.565,205.43,205.44,249500000.0
2008-04-29 12:46:00,205.44,205.46,205.43,205.44,129800000.0
2008-04-29 12:47:00,205.44,205.54,205.44,205.52,141400000.0
2008-04-29 12:48:00,205.52,205.56,205.5,205.53,152800000.0
2008-04-29 12:49:00,205.52,205.6,205.5,205.58,194500000.0
2008-04-29 12:50:00,205.58,205.61,205.47,205.47,217900000.0
2008-04-29 12:51:00,205.47,205.545,205.47,205.495,197600000.0
2008-04-29 12:52:00,205.5,205.52,205.485,205.5,184200000.0
2008-04-29 12:53:00,205.5,205.51,205.47,205.47,143300000.0
2008-04-29 12:54:00,205.47,205.56,205.46,205.51,152100000.0
2008-04-29 12:55:00,205.51,205.51,205.48,205.5,65200000.0
2008-04-29 12:56:00,205.5,205.51,205.45,205.47,259500000.0
2008-04-29 12:57:00,205.47,205.51,205.46,205.51,61600000.0
2008-04-29 12:58:00,205.51,205.55,205.51,205.54,94000000.0
2008-04-29 12:59:00,205.54,205.56,205.54,205.555,46500000.0
2008-04-29 13:00:00,205.57,205.61,205.52,205.55,185300000.0
2008-04-29 13:01:00,205.55,205.565,205.495,205.53,190300000.0
2008-04-29 13:02:00,205.53,205.55,205.51,205.55,55200000.0
2008-04-29 13:03:00,205.55,205.55,205.52,205.525,91200000.0
2008-04-29 13:04:00,205.525,205.59,205.52,205.575,111400000.0
2008-04-29 13:05:00,205.585,205.62,205.52,205.52,137100000.0
2008-04-29 13:06:00,205.52,205.54,205.46,205.47,183600000.0
2008-04-29 13:07:00,205.47,205.53,205.47,205.5,91100000.0
2008-04-29 13:08:00,205.495,205.51,205.44,205.48,112500000.0
2008-04-29 13:09:00,205.48,205.49,205.43,205.435,97500000.0
2008-04-29 13:10:00,205.43,205.455,205.425,205.455,54200000.0
2008-04-29 13:11:00,205.45,205.49,205.44,205.47,88800000.0
2008-04-29 13:12:00,205.47,205.53,205.44,205.52,93300000.0
2008-04-29 13:13:00,205.52,205.55,205.47,205.52,168000000.0
2008-04-29 13:14:00,205.52,205.54,205.49,205.54,95700000.0
2008-04-29 13:15:00,205.54,205.59,205.54,205.54,119600000.0
2008-04-29 13:16:00,205.54,205.59,205.53,205.57,63400000.0
2008-04-29 13:17:00,205.57,205.605,205.56,205.605,84400000.0
2008-04-29 13:18:00,205.605,205.63,205.57,205.59,135300000.0
2008-04-29 13:19:00,205.585,205.605,205.535,205.56,212200000.0
2008-04-29 13:20:00,205.56,205.58,205.535,205.57,81900000.0
2008-04-29 13:21:00,205.57,205.57,205.49,205.53,121400000.0
2008-04-29 13:22:00,205.53,205.53,205.46,205.46,126800000.0
2008-04-29 13:23:00,205.46,205.46,205.38,205.4,174200000.0
2008-04-29 13:24:00,205.4,205.41,205.35,205.41,115800000.0
2008-04-29 13:25:00,205.41,205.41,205.35,205.35,178900000.0
2008-04-29 13:26:00,205.35,205.425,205.33,205.4,124400000.0
2008-04-29 13:27:00,205.405,205.42,205.355,205.4,122500000.0
2008-04-29 13:28:00,205.4,205.52,205.4,205.52,87400000.0
2008-04-29 13:29:00,205.52,205.52,205.46,205.46,70600000.0
2008-04-29 13:30:00,205.46,205.48,205.45,205.48,35400000.0
2008-04-29 13:31:00,205.48,205.51,205.48,205.5,38400000.0
2008-04-29 13:32:00,205.485,205.52,205.47,205.47,65600000.0
2008-04-29 13:33:00,205.47,205.47,205.385,205.39,157000000.0
2008-04-29 13:34:00,205.4,205.415,205.35,205.355,113700000.0
2008-04-29 13:35:00,205.35,205.365,205.31,205.36,100400000.0
2008-04-29 13:36:00,205.36,205.425,205.345,205.36,184900000.0
2008-04-29 13:37:00,205.36,205.39,205.35,205.37,194000000.0
2008-04-29 13:38:00,205.37,205.38,205.265,205.28,179700000.0
2008-04-29 13:39:00,205.28,205.32,205.275,205.31,163700000.0
2008-04-29 13:40:00,205.32,205.32,205.26,205.275,195000000.0
2008-04-29 13:41:00,205.28,205.28,205.205,205.205,209100000.0
2008-04-29 13:42:00,205.205,205.23,205.205,205.22,85400000.0
2008-04-29 13:43:00,205.23,205.285,205.2,205.25,219100000.0
2008-04-29 13:44:00,205.25,205.26,205.19,205.19,276300000.0
2008-04-29 13:45:00,205.19,205.2,205.14,205.155,221300000.0
2008-04-29 13:46:00,205.15,205.17,205.1,205.14,174250000.0
2008-04-29 13:47:00,205.145,205.18,205.09,205.11,119500000.0
2008-04-29 13:48:00,205.11,205.145,205.11,205.12,44600000.0
2008-04-29 13:49:00,205.12,205.12,205.09,205.09,219400000.0
2008-04-29 13:50:00,205.09,205.11,205.09,205.1,87500000.0
2008-04-29 13:51:00,205.1,205.1,205.02,205.04,322400000.0
2008-04-29 13:52:00,205.04,205.04,204.89,204.97,228100000.0
2008-04-29 13:53:00,204.97,204.97,204.84,204.95,193700000.0
2008-04-29 13:54:00,204.95,205.01,204.89,204.97,261900000.0
2008-04-29 13:55:00,204.97,205.15,204.97,205.15,275900000.0
2008-04-29 13:56:00,205.15,205.225,205.14,205.19,173900000.0
2008-04-29 13:57:00,205.2,205.25,205.17,205.21,193100000.0
2008-04-29 13:58:00,205.22,205.23,205.16,205.19,158100000.0
2008-04-29 13:59:00,205.17,205.19,205.11,205.12,140000000.0
2008-04-29 14:00:00,205.125,205.15,205.1,205.14,119800000.0
2008-04-29 14:01:00,205.13,205.13,204.97,205.0,269700000.0
2008-04-29 14:02:00,205.0,205.02,204.99,204.99,140000000.0
2008-04-29 14:03:00,204.99,205.0,204.9,204.92,161400000.0
2008-04-29 14:04:00,204.92,204.95,204.91,204.93,100100000.0
2008-04-29 14:05:00,204.945,204.98,204.92,204.97,90200000.0
2008-04-29 14:06:00,204.965,204.97,204.94,204.96,134900000.0
2008-04-29 14:07:00,204.96,204.99,204.845,204.85,196000000.0
2008-04-29 14:08:00,204.855,204.89,204.845,204.87,190600000.0
2008-04-29 14:09:00,204.88,204.95,204.87,204.88,101700000.0
2008-04-29 14:10:00,204.885,204.95,204.875,204.92,171500000.0
2008-04-29 14:11:00,204.92,205.01,204.92,204.97,159600000.0
2008-04-29 14:12:00,204.985,205.08,204.985,205.07,196100000.0
2008-04-29 14:13:00,205.08,205.08,204.975,205.0,154500000.0
2008-04-29 14:14:00,205.0,205.03,204.99,205.02,76400000.0
2008-04-29 14:15:00,205.01,205.03,204.98,205.03,134200000.0
2008-04-29 14:16:00,205.03,205.03,205.01,205.02,69600000.0
2008-04-29 14:17:00,205.02,205.08,205.02,205.05,98700000.0
2008-04-29 14:18:00,205.04,205.07,205.03,205.07,42500000.0
2008-04-29 14:19:00,205.05,205.06,205.03,205.05,89700000.0
2008-04-29 14:20:00,205.05,205.05,204.95,204.96,102700000.0
2008-04-29 14:21:00,204.95,204.97,204.9,204.925,106000000.0
2008-04-29 14:22:00,204.93,204.97,204.91,204.96,149600000.0
2008-04-29 14:23:00,204.965,205.035,204.965,205.025,145400000.0
2008-04-29 14:24:00,205.025,205.04,204.96,204.99,212100000.0
2008-04-29 14:25:00,204.99,204.99,204.925,204.97,126500000.0
2008-04-29 14:26:00,204.96,204.98,204.87,204.87,80700000.0
2008-04-29 14:27:00,204.87,204.99,204.86,204.955,110100000.0
2008-04-29 14:28:00,204.95,204.99,204.91,204.93,114300000.0
2008-04-29 14:29:00,204.93,204.97,204.92,204.95,78000000.0
2008-04-29 14:30:00,204.94,204.99,204.94,204.95,108900000.0
2008-04-29 14:31:00,204.95,204.96,204.92,204.92,94500000.0
2008-04-29 14:32:00,204.92,204.93,204.88,204.885,160400000.0
2008-04-29 14:33:00,204.885,204.95,204.87,204.93,108800000.0
2008-04-29 14:34:00,204.93,204.93,204.87,204.89,94500000.0
2008-04-29 14:35:00,204.89,204.91,204.845,204.9,128900000.0
2008-04-29 14:36:00,204.89,204.94,204.87,204.88,164200000.0
2008-04-29 14:37:00,204.9,204.93,204.87,204.89,109300000.0
2008-04-29 14:38:00,204.885,204.97,204.88,204.97,120700000.0
2008-04-29 14:39:00,204.97,205.015,204.93,204.945,187900000.0
2008-04-29 14:40:00,204.945,204.965,204.91,204.945,213100000.0
2008-04-29 14:41:00,204.945,204.955,204.89,204.9,168300000.0
2008-04-29 14:42:00,204.9,204.925,204.88,204.915,90900000.0
2008-04-29 14:43:00,204.925,204.94,204.9,204.9,61400000.0
2008-04-29 14:44:00,204.9,205.005,204.9,204.98,63100000.0
2008-04-29 14:45:00,204.98,204.98,204.89,204.89,85300000.0
2008-04-29 14:46:00,204.87,204.895,204.87,204.89,44500000.0
2008-04-29 14:47:00,204.89,204.93,204.885,204.92,93300000.0
2008-04-29 14:48:00,204.92,204.96,204.895,204.905,163300000.0
2008-04-29 14:49:00,204.915,204.935,204.91,204.925,39300000.0
2008-04-29 14:50:00,204.94,205.03,204.92,204.99,70500000.0
2008-04-29 14:51:00,204.98,204.99,204.94,204.94,82500000.0
2008-04-29 14:52:00,204.94,204.97,204.9,204.96,107100000.0
2008-04-29 14:53:00,204.97,205.05,204.97,205.0,176400000.0
2008-04-29 14:54:00,205.0,205.04,204.99,205.01,68200000.0
2008-04-29 14:55:00,205.01,205.04,205.0,205.0,76800000.0
2008-04-29 14:56:00,205.01,205.03,205.01,205.03,45200000.0
2008-04-29 14:57:00,205.04,205.09,204.995,204.995,93200000.0
2008-04-29 14:58:00,204.99,205.025,204.99,205.02,53700000.0
2008-04-29 14:59:00,205.02,205.04,205.0,205.0,65600000.0
2008-04-29 15:00:00,205.02,205.03,204.95,204.985,247800000.0
2008-04-29 15:01:00,204.98,205.02,204.95,204.97,154800000.0
2008-04-29 15:02:00,204.98,205.01,204.96,204.98,59300000.0
2008-04-29 15:03:00,204.985,205.065,204.98,205.06,125500000.0
2008-04-29 15:04:00,205.06,205.07,205.025,205.05,76700000.0
2008-04-29 15:05:00,205.045,205.07,205.04,205.06,190700000.0
2008-04-29 15:06:00,205.06,205.06,205.02,205.05,147200000.0
2008-04-29 15:07:00,205.06,205.08,204.96,205.02,143600000.0
2008-04-29 15:08:00,205.02,205.03,205.0,205.01,67800000.0
2008-04-29 15:09:00,205.01,205.055,204.96,204.975,117200000.0
2008-04-29 15:10:00,204.97,205.0,204.92,205.0,224600000.0
2008-04-29 15:11:00,204.99,205.04,204.97,204.99,150000000.0
2008-04-29 15:12:00,204.99,204.99,204.95,204.95,92400000.0
2008-04-29 15:13:00,204.95,205.0,204.94,204.955,90300000.0
2008-04-29 15:14:00,204.955,204.99,204.94,204.97,100200000.0
2008-04-29 15:15:00,204.975,205.005,204.945,204.945,111200000.0
2008-04-29 15:16:00,204.945,204.98,204.92,204.93,103500000.0
2008-04-29 15:17:00,204.935,204.97,204.91,204.92,121100000.0
2008-04-29 15:18:00,204.92,204.95,204.915,204.92,92600000.0
2008-04-29 15:19:00,204.91,204.95,204.91,204.94,98300000.0
2008-04-29 15:20:00,204.93,205.03,204.91,205.01,79300000.0
2008-04-29 15:21:00,205.01,205.01,204.95,204.95,82300000.0
2008-04-29 15:22:00,204.97,204.99,204.945,204.97,215200000.0
2008-04-29 15:23:00,204.95,204.96,204.91,204.95,104600000.0
2008-04-29 15:24:00,204.94,204.97,204.94,204.95,22600000.0
2008-04-29 15:25:00,204.975,205.0,204.97,204.99,52700000.0
2008-04-29 15:26:00,204.99,205.01,204.97,204.99,53900000.0
2008-04-29 15:27:00,204.99,205.12,204.99,205.1,137500000.0
2008-04-29 15:28:00,205.1,205.11,205.06,205.09,59200000.0
2008-04-29 15:29:00,205.1,205.12,205.08,205.1,55100000.0
2008-04-29 15:30:00,205.11,205.145,205.09,205.12,146500000.0
2008-04-29 15:31:00,205.12,205.14,205.04,205.1,152600000.0
2008-04-29 15:32:00,205.09,205.12,205.05,205.08,136400000.0
2008-04-29 15:33:00,205.06,205.09,205.05,205.06,116900000.0
2008-04-29 15:34:00,205.08,205.11,205.07,205.09,132200000.0
2008-04-29 15:35:00,205.09,205.14,205.08,205.13,125000000.0
2008-04-29 15:36:00,205.12,205.14,205.05,205.12,148000000.0
2008-04-29 15:37:00,205.11,205.145,205.09,205.1,146600000.0
2008-04-29 15:38:00,205.095,205.12,205.07,205.085,214800000.0
2008-04-29 15:39:00,205.085,205.12,205.08,205.1,179700000.0
2008-04-29 15:40:00,205.1,205.11,205.035,205.035,67300000.0
2008-04-29 15:41:00,205.04,205.06,205.035,205.04,49100000.0
2008-04-29 15:42:00,205.04,205.045,204.99,205.0,93000000.0
2008-04-29 15:43:00,204.995,205.075,204.985,205.035,184900000.0
2008-04-29 15:44:00,205.02,205.04,204.98,204.985,226000000.0
2008-04-29 15:45:00,204.98,205.075,204.98,205.07,165200000.0
2008-04-29 15:46:00,205.07,205.13,205.07,205.13,113000000.0
2008-04-29 15:47:00,205.13,205.15,205.055,205.055,195400000.0
2008-04-29 15:48:00,205.06,205.15,205.06,205.13,84400000.0
2008-04-29 15:49:00,205.13,205.2,205.08,205.11,246600000.0
2008-04-29 15:50:00,205.11,205.17,205.095,205.14,122800000.0
2008-04-29 15:51:00,205.145,205.225,205.14,205.215,154700000.0
2008-04-29 15:52:00,205.205,205.23,205.145,205.15,217300000.0
2008-04-29 15:53:00,205.15,205.235,205.15,205.185,176900000.0
2008-04-29 15:54:00,205.19,205.2,205.11,205.11,188700000.0
2008-04-29 15:55:00,205.11,205.17,205.1,205.16,204600000.0
2008-04-29 15:56:00,205.145,205.16,205.07,205.08,179600000.0
2008-04-29 15:57:00,205.08,205.095,204.995,205.045,302900000.0
2008-04-29 15:58:00,205.04,205.105,205.0,205.07,218600000.0
2008-04-29 15:59:00,205.07,205.15,205.06,205.09,266200000.0
2008-04-29 16:00:00,205.09,205.34,205.06,205.34,293900000.0
2008-04-29 16:01:00,205.34,205.35,205.24,205.245,191100000.0
2008-04-29 16:02:00,205.24,205.3,205.05,205.09,224600000.0
2008-04-29 16:03:00,205.09,205.295,205.06,205.28,208700000.0
2008-04-29 16:04:00,205.28,205.28,205.04,205.075,327800000.0
2008-04-29 16:05:00,205.08,205.145,205.08,205.11,178900000.0
2008-04-29 16:06:00,205.11,205.15,205.07,205.09,205400000.0
2008-04-29 16:07:00,205.09,205.19,205.075,205.16,294500000.0
2008-04-29 16:08:00,205.16,205.16,205.055,205.06,205200000.0
2008-04-29 16:09:00,205.055,205.11,205.05,205.07,203800000.0
2008-04-29 16:10:00,205.075,205.09,204.99,205.04,205100000.0
2008-04-29 16:11:00,205.045,205.06,204.79,204.82,203300000.0
2008-04-29 16:12:00,204.84,204.87,204.78,204.82,245200000.0
2008-04-29 16:13:00,204.825,204.835,204.645,204.645,275900000.0
2008-04-29 16:14:00,204.645,204.66,204.51,204.585,307000000.0
2008-04-29 16:15:00,204.59,204.61,204.56,204.585,157000000.0
2008-04-29 16:16:00,204.58,204.605,204.535,204.565,254000000.0
2008-04-29 16:17:00,204.565,204.565,204.48,204.5,238200000.0
2008-04-29 16:18:00,204.505,204.505,204.3,204.35,249500000.0
2008-04-29 16:19:00,204.34,204.385,204.315,204.36,228100000.0
2008-04-29 16:20:00,204.36,204.38,204.3,204.3,174700000.0
2008-04-29 16:21:00,204.3,204.3,204.07,204.075,188200000.0
2008-04-29 16:22:00,204.07,204.1,203.98,204.08,308600000.0
2008-04-29 16:23:00,204.11,204.135,204.03,204.1,239800000.0
2008-04-29 16:24:00,204.11,204.135,204.02,204.1,300300000.0
2008-04-29 16:25:00,204.085,204.21,204.07,204.115,266900000.0
2008-04-29 16:26:00,204.13,204.135,204.06,204.095,195000000.0
2008-04-29 16:27:00,204.095,204.095,203.93,204.01,339300000.0
2008-04-29 16:28:00,204.005,204.035,203.94,204.03,214400000.0
2008-04-29 16:29:00,204.035,204.1,204.02,204.06,248700000.0
2008-04-29 16:30:00,204.06,204.065,203.96,204.01,256900000.0
2008-04-29 16:31:00,204.0,204.035,203.935,204.0,313100000.0
2008-04-29 16:32:00,204.0,204.015,203.93,204.015,176100000.0
2008-04-29 16:33:00,204.0,204.1,203.995,204.06,215100000.0
2008-04-29 16:34:00,204.07,204.12,204.03,204.12,208900000.0
2008-04-29 16:35:00,204.12,204.21,204.1,204.2,214000000.0
2008-04-29 16:36:00,204.18,204.24,204.18,204.24,215600000.0
2008-04-29 16:37:00,204.235,204.29,204.21,204.25,118300000.0
2008-04-29 16:38:00,204.245,204.27,204.18,204.21,88100000.0
2008-04-29 16:39:00,204.21,204.23,204.17,204.22,230400000.0
2008-04-29 16:40:00,204.21,204.21,204.03,204.035,216200000.0
2008-04-29 16:41:00,204.055,204.065,203.945,203.965,182800000.0
2008-04-29 16:42:00,203.975,204.045,203.97,203.995,254500000.0
2008-04-29 16:43:00,203.995,204.11,203.995,204.05,255300000.0
2008-04-29 16:44:00,204.05,204.08,203.93,203.97,284200000.0
2008-04-29 16:45:00,203.97,204.05,203.955,204.02,221700000.0
2008-04-29 16:46:00,204.015,204.015,203.93,203.945,268800000.0
2008-04-29 16:47:00,203.945,204.02,203.945,203.96,155900000.0
2008-04-29 16:48:00,203.945,203.945,203.7,203.78,338400000.0
2008-04-29 16:49:00,203.775,203.785,203.685,203.71,158200000.0
2008-04-29 16:50:00,203.705,203.705,203.58,203.59,237300000.0
2008-04-29 16:51:00,203.59,203.62,203.525,203.575,207700000.0
2008-04-29 16:52:00,203.575,203.595,203.46,203.49,197300000.0
2008-04-29 16:53:00,203.49,203.655,203.49,203.595,294200000.0
2008-04-29 16:54:00,203.6,203.675,203.6,203.66,116000000.0
2008-04-29 16:55:00,203.665,203.67,203.61,203.625,63100000.0
2008-04-29 16:56:00,203.63,203.74,203.63,203.72,131600000.0
2008-04-29 16:57:00,203.705,203.74,203.66,203.665,175200000.0
2008-04-29 16:58:00,203.665,203.67,203.62,203.62,151700000.0
2008-04-29 16:59:00,203.62,203.78,203.605,203.76,196100000.0
2008-04-29 17:00:00,203.755,203.82,203.74,203.755,178800000.0
2008-04-29 17:01:00,203.77,203.8,203.745,203.77,238900000.0
2008-04-29 17:02:00,203.77,203.85,203.75,203.84,130300000.0
2008-04-29 17:03:00,203.84,203.85,203.78,203.82,129100000.0
2008-04-29 17:04:00,203.8,203.85,203.8,203.8,117100000.0
2008-04-29 17:05:00,203.81,203.86,203.8,203.845,228400000.0
2008-04-29 17:06:00,203.845,203.875,203.82,203.845,244100000.0
2008-04-29 17:07:00,203.845,203.915,203.82,203.915,144600000.0
2008-04-29 17:08:00,203.915,203.985,203.905,203.96,205600000.0
2008-04-29 17:09:00,203.975,204.035,203.965,204.015,258200000.0
2008-04-29 17:10:00,204.015,204.015,203.945,204.0,217900000.0
2008-04-29 17:11:00,204.0,204.03,203.99,204.01,179400000.0
2008-04-29 17:12:00,204.01,204.01,203.955,203.965,89100000.0
2008-04-29 17:13:00,203.965,203.975,203.905,203.93,229000000.0
2008-04-29 17:14:00,203.93,203.935,203.85,203.93,239600000.0
2008-04-29 17:15:00,203.93,203.96,203.925,203.96,47100000.0
2008-04-29 17:16:00,203.96,203.96,203.88,203.91,175400000.0
2008-04-29 17:17:00,203.925,203.97,203.915,203.94,67600000.0
2008-04-29 17:18:00,203.94,203.97,203.93,203.97,74200000.0
2008-04-29 17:19:00,203.975,204.025,203.96,203.96,98300000.0
2008-04-29 17:20:00,203.96,204.025,203.96,204.015,236200000.0
2008-04-29 17:21:00,204.01,204.06,203.96,204.03,141700000.0
2008-04-29 17:22:00,204.04,204.07,203.95,203.96,118000000.0
2008-04-29 17:23:00,203.97,204.07,203.93,204.07,120600000.0
2008-04-29 17:24:00,204.07,204.11,204.03,204.045,254600000.0
2008-04-29 17:25:00,204.045,204.05,204.015,204.04,140000000.0
2008-04-29 17:26:00,204.04,204.07,204.03,204.06,125100000.0
2008-04-29 17:27:00,204.06,204.12,204.03,204.12,93500000.0
2008-04-29 17:28:00,204.12,204.18,204.09,204.14,172000000.0
2008-04-29 17:29:00,204.14,204.15,204.12,204.12,169300000.0
2008-04-29 17:30:00,204.12,204.17,204.09,204.16,171800000.0
2008-04-29 17:31:00,204.16,204.18,204.13,204.145,164700000.0
2008-04-29 17:32:00,204.145,204.17,204.125,204.125,132200000.0
2008-04-29 17:33:00,204.12,204.18,204.105,204.15,224100000.0
2008-04-29 17:34:00,204.15,204.265,204.115,204.17,317300000.0
2008-04-29 17:35:00,204.175,204.19,204.145,204.17,223200000.0
2008-04-29 17:36:00,204.175,204.27,204.17,204.27,235600000.0
2008-04-29 17:37:00,204.265,204.265,204.21,204.21,192100000.0
2008-04-29 17:38:00,204.21,204.27,204.21,204.21,188600000.0
2008-04-29 17:39:00,204.215,204.25,204.21,204.25,60500000.0
2008-04-29 17:40:00,204.245,204.3,204.24,204.26,120900000.0
2008-04-29 17:41:00,204.26,204.28,204.19,204.19,227000000.0
2008-04-29 17:42:00,204.19,204.19,204.16,204.175,8000000.0
2008-04-29 17:43:00,204.17,204.18,204.11,204.13,115900000.0
2008-04-29 17:44:00,204.13,204.13,204.09,204.13,57600000.0
2008-04-29 17:45:00,204.13,204.155,204.1,204.12,48500000.0
2008-04-29 17:46:00,204.12,204.145,204.11,204.13,96100000.0
2008-04-29 17:47:00,204.12,204.14,204.11,204.115,112300000.0
2008-04-29 17:48:00,204.12,204.2,204.12,204.19,84300000.0
2008-04-29 17:49:00,204.19,204.21,204.165,204.2,119800000.0
2008-04-29 17:50:00,204.2,204.24,204.2,204.22,122900000.0
2008-04-29 17:51:00,204.22,204.23,204.17,204.18,100300000.0
2008-04-29 17:52:00,204.18,204.22,204.18,204.2,70500000.0
2008-04-29 17:53:00,204.2,204.24,204.19,204.23,38900000.0
2008-04-29 17:54:00,204.22,204.24,204.21,204.24,60600000.0
2008-04-29 17:55:00,204.235,204.235,204.2,204.2,29500000.0
2008-04-29 17:56:00,204.2,204.22,204.16,204.17,44200000.0
2008-04-29 17:57:00,204.165,204.21,204.16,204.175,64400000.0
2008-04-29 17:58:00,204.18,204.24,204.16,204.215,93900000.0
2008-04-29 17:59:00,204.215,204.23,204.14,204.14,89200000.0
2008-04-29 18:00:00,204.15,204.19,204.12,204.17,89900000.0
2008-04-29 18:01:00,204.19,204.21,204.145,204.175,84500000.0
2008-04-29 18:02:00,204.17,204.22,204.17,204.21,49300000.0
2008-04-29 18:03:00,204.21,204.22,204.19,204.2,42400000.0
2008-04-29 18:04:00,204.2,204.22,204.2,204.21,26600000.0
2008-04-29 18:05:00,204.21,204.32,204.2,204.3,89800000.0
2008-04-29 18:06:00,204.285,204.31,204.225,204.24,75700000.0
2008-04-29 18:07:00,204.24,204.305,204.24,204.3,74900000.0
2008-04-29 18:08:00,204.29,204.38,204.29,204.38,181500000.0
2008-04-29 18:09:00,204.38,204.42,204.35,204.415,93800000.0
2008-04-29 18:10:00,204.41,204.44,204.39,204.4,131300000.0
2008-04-29 18:11:00,204.4,204.4,204.35,204.355,147300000.0
2008-04-29 18:12:00,204.365,204.37,204.315,204.32,107800000.0
2008-04-29 18:13:00,204.315,204.32,204.26,204.265,69800000.0
2008-04-29 18:14:00,204.275,204.275,204.235,204.26,43800000.0
2008-04-29 18:15:00,204.27,204.29,204.24,204.255,37900000.0
2008-04-29 18:16:00,204.255,204.255,204.22,204.24,67600000.0
2008-04-29 18:17:00,204.23,204.285,204.22,204.27,111100000.0
2008-04-29 18:18:00,204.27,204.27,204.25,204.265,26600000.0
2008-04-29 18:19:00,204.265,204.295,204.26,204.26,31500000.0
2008-04-29 18:20:00,204.255,204.27,204.24,204.27,108100000.0
2008-04-29 18:21:00,204.275,204.28,204.26,204.26,69800000.0
2008-04-29 18:22:00,204.265,204.285,204.26,204.265,85900000.0
2008-04-29 18:23:00,204.26,204.26,204.235,204.24,48800000.0
2008-04-29 18:24:00,204.245,204.255,204.215,204.23,55300000.0
2008-04-29 18:25:00,204.24,204.26,204.235,204.26,40900000.0
2008-04-29 18:26:00,204.26,204.29,204.245,204.285,58300000.0
2008-04-29 18:27:00,204.28,204.31,204.275,204.29,45600000.0
2008-04-29 18:28:00,204.29,204.315,204.28,204.295,125400000.0
2008-04-29 18:29:00,204.3,204.34,204.29,204.295,96500000.0
2008-04-29 18:30:00,204.305,204.38,204.295,204.33,125400000.0
2008-04-29 18:31:00,204.33,204.36,204.27,204.36,71900000.0
2008-04-29 18:32:00,204.36,204.36,204.32,204.32,69900000.0
2008-04-29 18:33:00,204.31,204.31,204.27,204.28,98700000.0
2008-04-29 18:34:00,204.28,204.385,204.27,204.38,112100000.0
2008-04-29 18:35:00,204.38,204.395,204.335,204.36,64812500.0
2008-04-29 18:36:00,204.375,204.375,204.32,204.34,17387500.0
2008-04-29 18:37:00,204.35,204.36,204.31,204.33,59500000.0
2008-04-29 18:38:00,204.33,204.37,204.33,204.37,83000000.0
2008-04-29 18:39:00,204.36,204.4,204.36,204.395,80900000.0
2008-04-29 18:40:00,204.39,204.45,204.39,204.42,94900000.0
2008-04-29 18:41:00,204.42,204.43,204.4,204.41,53700000.0
2008-04-29 18:42:00,204.41,204.41,204.35,204.35,60600000.0
2008-04-29 18:43:00,204.36,204.38,204.33,204.37,91100000.0
2008-04-29 18:44:00,204.365,204.38,204.33,204.34,106600000.0
2008-04-29 18:45:00,204.35,204.35,204.325,204.33,49800000.0
2008-04-29 18:46:00,204.32,204.445,204.32,204.42,87300000.0
2008-04-29 18:47:00,204.42,204.42,204.38,204.38,34000000.0
2008-04-29 18:48:00,204.38,204.44,204.38,204.435,54900000.0
2008-04-29 18:49:00,204.43,204.455,204.43,204.44,54000000.0
2008-04-29 18:50:00,204.44,204.44,204.385,204.405,58400000.0
2008-04-29 18:51:00,204.4,204.4,204.38,204.39,21600000.0
2008-04-29 18:52:00,204.39,204.425,204.38,204.42,17600000.0
2008-04-29 18:53:00,204.42,204.49,204.42,204.46,32800000.0
2008-04-29 18:54:00,204.47,204.49,204.46,204.48,48000000.0
2008-04-29 18:55:00,204.465,204.48,204.41,204.425,65400000.0
2008-04-29 18:56:00,204.43,204.43,204.35,204.365,81300000.0
2008-04-29 18:57:00,204.365,204.45,204.365,204.42,85400000.0
2008-04-29 18:58:00,204.405,204.41,204.38,204.41,78500000.0
2008-04-29 18:59:00,204.39,204.43,204.37,204.43,23200000.0
2008-04-29 19:00:00,204.43,204.45,204.23,204.25,134000000.0
2008-04-29 19:01:00,204.25,204.305,204.25,204.26,85600000.0
2008-04-29 19:02:00,204.26,204.32,204.22,204.225,75700000.0
2008-04-29 19:03:00,204.23,204.28,204.23,204.25,39200000.0
2008-04-29 19:04:00,204.25,204.26,204.225,204.25,24800000.0
2008-04-29 19:05:00,204.25,204.25,204.195,204.21,23200000.0
2008-04-29 19:06:00,204.22,204.26,204.165,204.23,105600000.0
2008-04-29 19:07:00,204.25,204.25,204.15,204.22,94400000.0
2008-04-29 19:08:00,204.22,204.26,204.2,204.25,54400000.0
2008-04-29 19:09:00,204.25,204.33,204.23,204.31,64000000.0
2008-04-29 19:10:00,204.3,204.3,204.19,204.2,61700000.0
2008-04-29 19:11:00,204.2,204.24,204.18,204.24,68000000.0
2008-04-29 19:12:00,204.24,204.25,204.19,204.19,60000000.0
2008-04-29 19:13:00,204.2,204.24,204.185,204.2,60000000.0
2008-04-29 19:14:00,204.21,204.22,204.16,204.18,98000000.0
2008-04-29 19:15:00,204.175,204.26,204.17,204.235,68800000.0
2008-04-29 19:16:00,204.235,204.235,204.165,204.17,47400000.0
2008-04-29 19:17:00,204.16,204.18,204.15,204.16,56000000.0
2008-04-29 19:18:00,204.16,204.18,204.15,204.16,32800000.0
2008-04-29 19:19:00,204.16,204.19,204.105,204.19,65600000.0
2008-04-29 19:20:00,204.18,204.2,204.13,204.14,112800000.0
2008-04-29 19:21:00,204.14,204.17,204.125,204.135,76900000.0
2008-04-29 19:22:00,204.135,204.135,204.065,204.095,143700000.0
2008-04-29 19:23:00,204.095,204.095,204.05,204.07,52000000.0
2008-04-29 19:24:00,204.07,204.095,204.05,204.05,141300000.0
2008-04-29 19:25:00,204.05,204.08,204.05,204.07,77600000.0
2008-04-29 19:26:00,204.06,204.13,204.055,204.12,83200000.0
2008-04-29 19:27:00,204.12,204.14,204.12,204.125,51200000.0
2008-04-29 19:28:00,204.12,204.18,204.11,204.18,80400000.0
2008-04-29 19:29:00,204.18,204.19,204.15,204.18,36600000.0
2008-04-29 19:30:00,204.17,204.23,204.165,204.21,49600000.0
2008-04-29 19:31:00,204.2,204.24,204.195,204.195,56800000.0
2008-04-29 19:32:00,204.2,204.26,204.195,204.26,32200000.0
2008-04-29 19:33:00,204.26,204.265,204.225,204.23,47900000.0
2008-04-29 19:34:00,204.235,204.26,204.235,204.26,17600000.0
2008-04-29 19:35:00,204.26,204.29,204.26,204.29,64800000.0
2008-04-29 19:36:00,204.275,204.29,204.23,204.26,101300000.0
2008-04-29 19:37:00,204.27,204.305,204.245,204.29,144000000.0
2008-04-29 19:38:00,204.285,204.32,204.245,204.28,93600000.0
2008-04-29 19:39:00,204.28,204.3,204.225,204.225,58400000.0
2008-04-29 19:40:00,204.22,204.27,204.22,204.26,75200000.0
2008-04-29 19:41:00,204.265,204.29,204.26,204.29,36000000.0
2008-04-29 19:42:00,204.285,204.29,204.25,204.25,45600000.0
2008-04-29 19:43:00,204.25,204.255,204.22,204.25,34000000.0
2008-04-29 19:44:00,204.235,204.265,204.23,204.25,72000000.0
2008-04-29 19:45:00,204.255,204.275,204.22,204.25,126200000.0
2008-04-29 19:46:00,204.245,204.25,204.2,204.22,58100000.0
2008-04-29 19:47:00,204.21,204.22,204.2,204.215,37800000.0
2008-04-29 19:48:00,204.215,204.225,204.175,204.21,91400000.0
2008-04-29 19:49:00,204.21,204.21,204.185,204.2,30400000.0
2008-04-29 19:50:00,204.2,204.22,204.19,204.22,68400000.0
2008-04-29 19:51:00,204.205,204.24,204.2,204.2,84000000.0
2008-04-29 19:52:00,204.19,204.22,204.17,204.22,42400000.0
2008-04-29 19:53:00,204.22,204.22,204.16,204.16,92300000.0
2008-04-29 19:54:00,204.16,204.2,204.16,204.18,107200000.0
2008-04-29 19:55:00,204.18,204.19,204.17,204.17,24000000.0
2008-04-29 19:56:00,204.15,204.19,204.1,204.1,92800000.0
2008-04-29 19:57:00,204.1,204.1,204.07,204.085,140000000.0
2008-04-29 19:58:00,204.08,204.12,204.08,204.1,28800000.0
2008-04-29 19:59:00,204.1,204.2,204.09,204.2,59200000.0
2008-04-29 20:00:00,204.2,204.25,204.19,204.245,71200000.0
2008-04-29 20:01:00,204.24,204.29,204.23,204.28,59200000.0
2008-04-29 20:02:00,204.28,204.33,204.265,204.31,16000000.0
2008-04-29 20:03:00,204.31,204.31,204.27,204.28,31200000.0
2008-04-29 20:04:00,204.305,204.305,204.23,204.23,82000000.0
2008-04-29 20:05:00,204.23,204.27,204.21,204.27,58200000.0
2008-04-29 20:06:00,204.27,204.29,204.25,204.29,83200000.0
2008-04-29 20:07:00,204.29,204.29,204.2,204.2,54000000.0
2008-04-29 20:08:00,204.225,204.225,204.19,204.19,54700000.0
2008-04-29 20:09:00,204.195,204.26,204.195,204.245,58400000.0
2008-04-29 20:10:00,204.245,204.245,204.18,204.23,174400000.0
2008-04-29 20:11:00,204.23,204.24,204.19,204.21,68800000.0
2008-04-29 20:12:00,204.195,204.195,204.12,204.17,99200000.0
2008-04-29 20:13:00,204.19,204.275,204.18,204.24,88000000.0
2008-04-29 20:14:00,204.24,204.255,204.225,204.24,51200000.0
2008-04-29 20:15:00,204.245,204.26,204.18,204.18,95200000.0
2008-04-29 20:16:00,204.18,204.18,204.09,204.09,134000000.0
2008-04-29 20:17:00,204.09,204.135,204.09,204.11,76800000.0
2008-04-29 20:18:00,204.115,204.21,204.115,204.17,70400000.0
2008-04-29 20:19:00,204.165,204.165,204.12,204.14,97300000.0
2008-04-29 20:20:00,204.14,204.255,204.14,204.21,80000000.0
2008-04-29 20:21:00,204.21,204.225,204.18,204.22,60800000.0
2008-04-29 20:22:00,204.22,204.22,204.22,204.22,12800000.0
2008-04-29 20:23:00,204.22,204.26,204.22,204.26,20000000.0
2008-04-29 20:24:00,204.26,204.32,204.26,204.29,74400000.0
2008-04-29 20:25:00,204.29,204.29,204.2,204.21,88000000.0
2008-04-29 20:26:00,204.21,204.22,204.13,204.18,120000000.0
2008-04-29 20:27:00,204.185,204.22,204.18,204.18,39200000.0
2008-04-29 20:28:00,204.18,204.27,204.16,204.25,56800000.0
2008-04-29 20:29:00,204.25,204.29,204.24,204.27,60800000.0
2008-04-29 20:30:00,204.27,204.275,204.25,204.26,44000000.0
2008-04-29 20:31:00,204.26,204.33,204.24,204.32,108000000.0
2008-04-29 20:32:00,204.32,204.35,204.32,204.35,42400000.0
2008-04-29 20:33:00,204.35,204.38,204.34,204.38,38400000.0
2008-04-29 20:34:00,204.38,204.38,204.33,204.33,45100000.0
2008-04-29 20:35:00,204.33,204.33,204.245,204.245,63200000.0
2008-04-29 20:36:00,204.24,204.27,204.235,204.255,40000000.0
2008-04-29 20:37:00,204.26,204.28,204.255,204.27,50400000.0
2008-04-29 20:38:00,204.28,204.315,204.28,204.29,26400000.0
2008-04-29 20:39:00,204.275,204.31,204.27,204.28,69600000.0
2008-04-29 20:40:00,204.29,204.3,204.25,204.27,33600000.0
2008-04-29 20:41:00,204.275,204.29,204.27,204.29,48000000.0
2008-04-29 20:42:00,204.295,204.34,204.29,204.34,38400000.0
2008-04-29 20:43:00,204.34,204.395,204.32,204.38,87200000.0
2008-04-29 20:44:00,204.39,204.42,204.345,204.42,153200000.0
2008-04-29 20:45:00,204.42,204.45,204.305,204.36,106600000.0
2008-04-29 20:46:00,204.37,204.53,204.355,204.52,156400000.0
2008-04-29 20:47:00,204.5,204.5,204.395,204.44,151400000.0
2008-04-29 20:48:00,204.42,204.46,204.37,204.46,100800000.0
2008-04-29 20:49:00,204.465,204.55,204.465,204.52,95200000.0
2008-04-29 20:50:00,204.52,204.53,204.46,204.51,60000000.0
2008-04-29 20:51:00,204.51,204.53,204.49,204.51,108000000.0
2008-04-29 20:52:00,204.515,204.57,204.5,204.57,100500000.0
2008-04-29 20:53:00,204.565,204.63,204.555,204.61,155400000.0
2008-04-29 20:54:00,204.61,204.62,204.59,204.61,64000000.0
2008-04-29 20:55:00,204.61,204.61,204.535,204.57,49600000.0
2008-04-29 20:56:00,204.57,204.58,204.555,204.57,18400000.0
2008-04-29 20:57:00,204.56,204.56,204.53,204.545,96800000.0
2008-04-29 20:58:00,204.54,204.56,204.515,204.56,145600000.0
2008-04-29 20:59:00,204.56,204.615,204.56,204.615,68000000.0
2008-04-29 21:00:00,204.61,204.66,204.605,204.645,120800000.0
2008-04-29 21:01:00,204.64,204.65,204.6,204.605,51200000.0
2008-04-29 21:02:00,204.615,204.64,204.615,204.625,37800000.0
2008-04-29 21:03:00,204.625,204.64,204.6,204.6,39900000.0
2008-04-29 21:04:00,204.6,204.63,204.6,204.61,21800000.0
2008-04-29 21:05:00,204.595,204.615,204.59,204.595,51000000.0
2008-04-29 21:06:00,204.6,204.64,204.6,204.62,19600000.0
2008-04-29 21:07:00,204.62,204.65,204.62,204.64,20800000.0
2008-04-29 21:08:00,204.64,204.64,204.62,204.625,20800000.0
2008-04-29 21:09:00,204.625,204.68,204.625,204.645,53800000.0
2008-04-29 21:10:00,204.635,204.655,204.63,204.65,90600000.0
2008-04-29 21:11:00,204.65,204.65,204.59,204.615,66200000.0
2008-04-29 21:12:00,204.6,204.62,204.58,204.58,60200000.0
2008-04-29 21:13:00,204.58,204.61,204.58,204.6,20400000.0
2008-04-29 21:14:00,204.61,204.635,204.61,204.63,16000000.0
2008-04-29 21:15:00,204.63,204.63,204.59,204.6,24000000.0
2008-04-29 21:16:00,204.6,204.64,204.58,204.63,76200000.0
2008-04-29 21:17:00,204.63,204.71,204.59,204.61,143600000.0
2008-04-29 21:18:00,204.605,204.685,204.585,204.655,125400000.0
2008-04-29 21:19:00,204.655,204.655,204.6,204.6,58100000.0
2008-04-29 21:20:00,204.6,204.61,204.585,204.59,28500000.0
2008-04-29 21:21:00,204.59,204.59,204.55,204.59,34200000.0
2008-04-29 21:22:00,204.59,204.61,204.565,204.59,58800000.0
2008-04-29 21:23:00,204.59,204.6,204.57,204.575,31000000.0
2008-04-29 21:24:00,204.575,204.585,204.575,204.58,4200000.0
2008-04-29 21:25:00,204.58,204.6,204.58,204.6,18200000.0
2008-04-29 21:26:00,204.595,204.6,204.595,204.6,3400000.0
2008-04-29 21:27:00,204.6,204.6,204.57,204.57,29400000.0
2008-04-29 21:28:00,204.565,204.57,204.55,204.565,29600000.0
2008-04-29 21:29:00,204.56,204.6,204.56,204.58,20400000.0
2008-04-29 21:30:00,204.57,204.59,204.555,204.59,18000000.0
2008-04-29 21:31:00,204.6,204.6,204.575,204.59,70300000.0
2008-04-29 21:32:00,204.59,204.625,204.59,204.6,58800000.0
2008-04-29 21:33:00,204.6,204.64,204.6,204.625,13400000.0
2008-04-29 21:34:00,204.625,204.645,204.615,204.62,45400000.0
2008-04-29 21:35:00,204.635,204.66,204.615,204.66,51800000.0
2008-04-29 21:36:00,204.66,204.67,204.63,204.64,45400000.0
2008-04-29 21:37:00,204.625,204.65,204.615,204.635,41000000.0
2008-04-29 21:38:00,204.635,204.685,204.635,204.685,18000000.0
2008-04-29 21:39:00,204.695,204.715,204.66,204.66,31400000.0
2008-04-29 21:40:00,204.665,204.685,204.66,204.67,55600000.0
2008-04-29 21:41:00,204.67,204.68,204.65,204.655,35100000.0
2008-04-29 21:42:00,204.655,204.665,204.64,204.64,30400000.0
2008-04-29 21:43:00,204.65,204.65,204.64,204.64,9800000.0
2008-04-29 21:44:00,204.66,204.71,204.66,204.7,42600000.0
2008-04-29 21:45:00,204.7,204.78,204.7,204.715,146300000.0
2008-04-29 21:46:00,204.715,204.715,204.665,204.695,71200000.0
2008-04-29 21:47:00,204.69,204.695,204.635,204.675,61600000.0
2008-04-29 21:48:00,204.675,204.68,204.63,204.68,44600000.0
2008-04-29 21:49:00,204.67,204.68,204.67,204.67,32400000.0
2008-04-29 21:50:00,204.67,204.69,204.665,204.675,18000000.0
2008-04-29 21:51:00,204.67,204.74,204.67,204.735,52000000.0
2008-04-29 21:52:00,204.73,204.73,204.67,204.7,48800000.0
2008-04-29 21:53:00,204.69,204.725,204.69,204.72,21400000.0
2008-04-29 21:54:00,204.725,204.74,204.7,204.7,115700000.0
2008-04-29 21:55:00,204.7,204.75,204.695,204.73,51400000.0
2008-04-29 21:56:00,204.73,204.75,204.72,204.72,18700000.0
2008-04-29 21:57:00,204.725,204.76,204.72,204.75,140300000.0
2008-04-29 21:58:00,204.74,204.77,204.72,204.76,72900000.0
2008-04-29 21:59:00,204.75,204.77,204.745,204.77,28000000.0
2008-04-29 22:00:00,204.75,204.785,204.735,204.735,27600000.0
2008-04-29 22:01:00,204.735,204.755,204.735,204.74,56000000.0
2008-04-29 22:02:00,204.745,204.76,204.745,204.745,3200000.0
2008-04-29 22:03:00,204.745,204.745,204.71,204.73,28200000.0
2008-04-29 22:04:00,204.73,204.75,204.72,204.73,6800000.0
2008-04-29 22:05:00,204.73,204.73,204.73,204.73,5600000.0
2008-04-29 22:06:00,204.735,204.735,204.715,204.73,21200000.0
2008-04-29 22:07:00,204.73,204.73,204.72,204.73,4800000.0
2008-04-29 22:08:00,204.73,204.74,204.73,204.73,5600000.0
2008-04-29 22:09:00,204.73,204.73,204.73,204.73,800000.0
2008-04-29 22:10:00,204.73,204.74,204.73,204.74,2400000.0
2008-04-29 22:11:00,204.74,204.76,204.74,204.74,10800000.0
2008-04-29 22:12:00,204.74,204.74,204.73,204.735,2800000.0
2008-04-29 22:13:00,204.735,204.75,204.73,204.73,26400000.0
2008-04-29 22:14:00,204.745,204.83,204.735,204.79,76200000.0
2008-04-29 22:15:00,204.79,204.8,204.73,204.785,56600000.0
2008-04-29 22:16:00,204.795,204.905,204.795,204.87,60800000.0
2008-04-29 22:17:00,204.87,204.87,204.83,204.86,13600000.0
2008-04-29 22:18:00,204.86,204.86,204.81,204.81,13600000.0
2008-04-29 22:19:00,204.81,204.83,204.81,204.82,18000000.0
2008-04-29 22:20:00,204.83,204.83,204.81,204.82,5200000.0
2008-04-29 22:21:00,204.82,204.86,204.82,204.86,8400000.0
2008-04-29 22:22:00,204.86,204.86,204.81,204.83,20000000.0
2008-04-29 22:23:00,204.83,204.84,204.79,204.81,19400000.0
2008-04-29 22:24:00,204.815,204.83,204.81,204.83,18400000.0
2008-04-29 22:25:00,204.85,204.95,204.85,204.95,63200000.0
2008-04-29 22:26:00,204.95,204.97,204.9,204.94,65800000.0
2008-04-29 22:27:00,204.94,204.94,204.89,204.93,50200000.0
2008-04-29 22:28:00,204.965,204.97,204.95,204.95,32800000.0
2008-04-29 22:29:00,204.95,204.95,204.93,204.93,2400000.0
2008-04-29 22:30:00,204.925,204.925,204.88,204.92,47300000.0
2008-04-29 22:31:00,204.92,204.93,204.89,204.92,51100000.0
2008-04-29 22:32:00,204.93,204.94,204.91,204.92,27800000.0
2008-04-29 22:33:00,204.93,204.935,204.91,204.93,60200000.0
2008-04-29 22:34:00,204.94,204.96,204.92,204.95,76600000.0
2008-04-29 22:35:00,204.945,204.97,204.92,204.965,73400000.0
2008-04-29 22:36:00,204.975,204.98,204.93,204.945,67400000.0
2008-04-29 22:37:00,204.94,204.98,204.925,204.935,39000000.0
2008-04-29 22:38:00,204.935,204.935,204.91,204.935,23600000.0
2008-04-29 22:39:00,204.93,204.93,204.82,204.845,96300000.0
2008-04-29 22:40:00,204.85,204.865,204.815,204.855,74700000.0
2008-04-29 22:41:00,204.855,204.88,204.85,204.865,13000000.0
2008-04-29 22:42:00,204.875,204.93,204.875,204.91,23600000.0
2008-04-29 22:43:00,204.905,204.905,204.875,204.9,59700000.0
2008-04-29 22:44:00,204.895,204.895,204.86,204.86,47200000.0
2008-04-29 22:45:00,204.87,204.895,204.85,204.86,50200000.0
2008-04-29 22:46:00,204.875,204.875,204.835,204.84,41600000.0
2008-04-29 22:47:00,204.835,204.855,204.82,204.82,40000000.0
2008-04-29 22:48:00,204.81,204.825,204.79,204.81,45200000.0
2008-04-29 22:49:00,204.81,204.85,204.79,204.85,30000000.0
2008-04-29 22:50:00,204.85,204.88,204.82,204.84,42600000.0
2008-04-29 22:51:00,204.84,204.92,204.84,204.92,61000000.0
2008-04-29 22:52:00,204.92,204.96,204.88,204.93,153800000.0
2008-04-29 22:53:00,204.93,204.935,204.78,204.8,122000000.0
2008-04-29 22:54:00,204.82,204.865,204.81,204.865,90900000.0
2008-04-29 22:55:00,204.865,204.87,204.79,204.84,35000000.0
2008-04-29 22:56:00,204.84,204.84,204.84,204.84,4200000.0
2008-04-29 22:57:00,204.84,204.84,204.84,204.84,3600000.0
2008-04-29 22:58:00,204.84,204.84,204.84,204.84,2400000.0
2008-04-29 22:59:00,204.84,204.855,204.84,204.84,44600000.0
2008-04-29 23:00:00,204.87,204.88,204.87,204.88,32000000.0
2008-04-29 23:01:00,204.856,204.889,204.82,204.83,9800000.0
2008-04-29 23:02:00,204.84,204.85,204.83,204.83,24000000.0
2008-04-29 23:03:00,204.81,204.9,204.81,204.9,12000000.0
2008-04-29 23:04:00,204.9,204.9,204.85,204.85,14400000.0
2008-04-29 23:05:00,204.88,204.89,204.83,204.83,30000000.0
2008-04-29 23:06:00,204.783,204.846,204.758,204.775,42800000.0
2008-04-29 23:07:00,204.83,204.92,204.83,204.92,21000000.0
2008-04-29 23:08:00,204.9,204.9,204.9,204.9,3200000.0
2008-04-29 23:09:00,204.92,204.92,204.92,204.92,1600000.0
2008-04-29 23:10:00,204.92,204.92,204.88,204.88,11200000.0
2008-04-29 23:11:00,204.87,204.88,204.81,204.87,89000000.0
2008-04-29 23:12:00,204.86,204.9,204.86,204.9,8000000.0
2008-04-29 23:13:00,204.9,204.9,204.89,204.9,18000000.0
2008-04-29 23:14:00,204.89,204.9,204.86,204.89,32600000.0
2008-04-29 23:15:00,204.9,204.9,204.88,204.89,38200000.0
2008-04-29 23:16:00,204.9,204.9,204.89,204.9,4800000.0
2008-04-29 23:17:00,204.89,204.94,204.88,204.92,18400000.0
2008-04-29 23:18:00,204.92,204.92,204.92,204.92,2400000.0
2008-04-29 23:19:00,204.92,204.92,204.92,204.92,800000.0
2008-04-29 23:20:00,204.9,204.95,204.9,204.93,14300000.0
2008-04-29 23:21:00,204.9,204.93,204.88,204.92,16400000.0
2008-04-29 23:22:00,204.9,204.9,204.84,204.86,17400000.0
2008-04-29 23:23:00,204.88,204.88,204.81,204.85,42200000.0
2008-04-29 23:24:00,204.84,204.89,204.79,204.82,32000000.0
2008-04-29 23:25:00,204.795,204.816,204.777,204.805,19700000.0
2008-04-29 23:26:00,204.83,204.88,204.83,204.88,27200000.0
2008-04-29 23:27:00,204.89,204.92,204.89,204.92,12800000.0
2008-04-29 23:28:00,204.91,204.91,204.87,204.87,10800000.0
2008-04-29 23:29:00,204.89,204.9,204.87,204.88,28800000.0
2008-04-29 23:30:00,204.85,204.89,204.85,204.89,12000000.0
2008-04-29 23:31:00,204.89,204.89,204.88,204.88,12800000.0
2008-04-29 23:32:00,204.88,204.88,204.88,204.88,24000000.0
2008-04-29 23:33:00,204.88,204.88,204.88,204.88,2400000.0
2008-04-29 23:34:00,204.88,204.9,204.86,204.86,11600000.0
2008-04-29 23:35:00,204.88,204.88,204.88,204.88,9800000.0
2008-04-29 23:36:00,204.89,204.92,204.89,204.92,9600000.0
2008-04-29 23:37:00,204.92,204.94,204.89,204.94,40800000.0
2008-04-29 23:38:00,204.92,204.94,204.91,204.94,15200000.0
2008-04-29 23:39:00,204.92,204.92,204.91,204.91,32600000.0
2008-04-29 23:40:00,204.91,204.91,204.91,204.91,8800000.0
2008-04-29 23:41:00,204.9,204.95,204.9,204.95,20200000.0
2008-04-29 23:42:00,204.94,204.94,204.91,204.94,36000000.0
2008-04-29 23:43:00,204.94,204.94,204.92,204.92,20200000.0
2008-04-29 23:44:00,204.94,204.96,204.91,204.92,31000000.0
2008-04-29 23:45:00,204.91,204.95,204.9,204.9,26800000.0
2008-04-29 23:46:00,204.864,204.895,204.864,204.88,20800000.0
2008-04-29 23:47:00,204.9,204.94,204.9,204.94,1600000.0
2008-04-29 23:48:00,204.94,204.98,204.94,204.98,11200000.0
2008-04-29 23:49:00,204.98,204.98,204.97,204.98,4000000.0
2008-04-29 23:50:00,204.99,204.99,204.95,204.96,10400000.0
2008-04-29 23:51:00,204.97,205.0,204.96,204.99,28800000.0
2008-04-29 23:52:00,205.0,205.04,205.0,205.01,48800000.0
2008-04-29 23:53:00,205.01,205.01,204.97,204.97,9600000.0
2008-04-29 23:54:00,204.96,205.0,204.9,204.9,117600000.0
2008-04-29 23:55:00,204.9,205.0,204.9,205.0,33600000.0
2008-04-29 23:56:00,205.0,205.0,205.0,205.0,4000000.0
2008-04-29 23:57:00,205.0,205.02,205.0,205.01,8800000.0
2008-04-29 23:58:00,205.01,205.04,205.01,205.02,32000000.0
2008-04-29 23:59:00,205.03,205.05,205.01,205.01,15200000.0
2008-04-30 00:00:00,205.01,205.01,204.93,204.95,41600000.0
2008-04-30 00:01:00,204.95,204.99,204.93,204.98,44800000.0
2008-04-30 00:02:00,204.98,204.98,204.97,204.97,7200000.0
2008-04-30 00:03:00,204.97,204.97,204.97,204.97,14400000.0
2008-04-30 00:04:00,204.97,204.98,204.97,204.98,13600000.0
2008-04-30 00:05:00,204.98,204.98,204.95,204.98,36000000.0
2008-04-30 00:06:00,204.97,204.97,204.95,204.96,22800000.0
2008-04-30 00:07:00,204.96,204.96,204.96,204.96,800000.0
2008-04-30 00:08:00,204.96,204.97,204.96,204.96,48200000.0
2008-04-30 00:09:00,204.96,204.96,204.95,204.96,21000000.0
2008-04-30 00:10:00,204.96,204.96,204.95,204.95,2400000.0
2008-04-30 00:11:00,204.95,204.97,204.95,204.96,4000000.0
2008-04-30 00:12:00,204.899,204.935,204.892,204.934,24800000.0
2008-04-30 00:13:00,204.96,204.96,204.92,204.92,17400000.0
2008-04-30 00:14:00,204.92,204.92,204.86,204.86,22400000.0
2008-04-30 00:15:00,204.86,204.88,204.81,204.81,100000000.0
2008-04-30 00:16:00,204.83,204.83,204.81,204.82,26400000.0
2008-04-30 00:17:00,204.82,204.84,204.82,204.82,33600000.0
2008-04-30 00:18:00,204.82,204.82,204.81,204.81,8000000.0
2008-04-30 00:19:00,204.81,204.82,204.8,204.81,24000000.0
2008-04-30 00:20:00,204.81,204.83,204.81,204.81,33600000.0
2008-04-30 00:21:00,204.82,204.83,204.82,204.82,5600000.0
2008-04-30 00:22:00,204.82,204.82,204.795,204.795,15200000.0
2008-04-30 00:23:00,204.8,204.84,204.8,204.8,54400000.0
2008-04-30 00:24:00,204.8,204.84,204.8,204.8,73600000.0
2008-04-30 00:25:00,204.8,204.84,204.8,204.84,10400000.0
2008-04-30 00:26:00,204.84,204.86,204.83,204.85,49300000.0
2008-04-30 00:27:00,204.85,204.86,204.85,204.85,5600000.0
2008-04-30 00:28:00,204.85,204.85,204.83,204.84,18400000.0
2008-04-30 00:29:00,204.84,204.85,204.82,204.84,29600000.0
2008-04-30 00:30:00,204.84,204.84,204.81,204.84,16800000.0
2008-04-30 00:31:00,204.84,204.84,204.8,204.8,53600000.0
2008-04-30 00:32:00,204.81,204.84,204.8,204.81,65600000.0
2008-04-30 00:33:00,204.81,204.93,204.81,204.89,128000000.0
2008-04-30 00:34:00,204.89,204.91,204.89,204.89,28000000.0
2008-04-30 00:35:00,204.9,204.92,204.87,204.87,68800000.0
2008-04-30 00:36:00,204.87,204.9,204.84,204.84,40800000.0
2008-04-30 00:37:00,204.84,204.87,204.84,204.84,44800000.0
2008-04-30 00:38:00,204.84,204.84,204.82,204.82,56800000.0
2008-04-30 00:39:00,204.82,204.82,204.82,204.82,12800000.0
2008-04-30 00:40:00,204.82,204.84,204.82,204.84,12000000.0
2008-04-30 00:41:00,204.84,204.87,204.84,204.84,79700000.0
2008-04-30 00:42:00,204.86,204.86,204.77,204.79,56000000.0
2008-04-30 00:43:00,204.79,204.82,204.78,204.79,96000000.0
2008-04-30 00:44:00,204.79,204.79,204.735,204.735,23200000.0
2008-04-30 00:45:00,204.75,204.75,204.75,204.75,4000000.0
2008-04-30 00:46:00,204.75,204.76,204.71,204.72,55200000.0
2008-04-30 00:47:00,204.72,204.73,204.72,204.72,15200000.0
2008-04-30 00:48:00,204.72,204.72,204.69,204.7,33600000.0
2008-04-30 00:49:00,204.71,204.72,204.68,204.69,40000000.0
2008-04-30 00:50:00,204.69,204.69,204.63,204.64,89600000.0
2008-04-30 00:51:00,204.64,204.65,204.58,204.59,116800000.0
2008-04-30 00:52:00,204.59,204.59,204.54,204.54,103900000.0
2008-04-30 00:53:00,204.54,204.55,204.53,204.535,44000000.0
2008-04-30 00:54:00,204.535,204.535,204.525,204.53,13600000.0
2008-04-30 00:55:00,204.53,204.54,204.51,204.53,218000000.0
2008-04-30 00:56:00,204.53,204.54,204.53,204.53,73600000.0
2008-04-30 00:57:00,204.53,204.56,204.52,204.55,32000000.0
2008-04-30 00:58:00,204.55,204.56,204.55,204.56,10200000.0
2008-04-30 00:59:00,204.56,204.63,204.55,204.62,62800000.0
2008-04-30 01:00:00,204.62,204.63,204.61,204.63,50800000.0
2008-04-30 01:01:00,204.61,204.63,204.61,204.62,32800000.0
2008-04-30 01:02:00,204.62,204.65,204.6,204.64,58400000.0
2008-04-30 01:03:00,204.63,204.64,204.62,204.64,13600000.0
2008-04-30 01:04:00,204.63,204.64,204.615,204.615,8800000.0
2008-04-30 01:05:00,204.61,204.61,204.59,204.6,99200000.0
2008-04-30 01:06:00,204.6,204.6,204.57,204.57,45600000.0
2008-04-30 01:07:00,204.57,204.6,204.53,204.6,165300000.0
2008-04-30 01:08:00,204.6,204.62,204.57,204.57,56800000.0
2008-04-30 01:09:00,204.55,204.55,204.49,204.49,53600000.0
2008-04-30 01:10:00,204.49,204.49,204.37,204.39,186000000.0
2008-04-30 01:11:00,204.39,204.45,204.38,204.42,140800000.0
2008-04-30 01:12:00,204.42,204.47,204.41,204.45,116800000.0
2008-04-30 01:13:00,204.46,204.47,204.43,204.44,68400000.0
2008-04-30 01:14:00,204.44,204.46,204.44,204.445,69600000.0
2008-04-30 01:15:00,204.44,204.44,204.44,204.44,12600000.0
2008-04-30 01:16:00,204.44,204.48,204.43,204.48,83200000.0
2008-04-30 01:17:00,204.48,204.49,204.48,204.49,50400000.0
2008-04-30 01:18:00,204.51,204.51,204.465,204.49,56800000.0
2008-04-30 01:19:00,204.51,204.56,204.5,204.56,72000000.0
2008-04-30 01:20:00,204.57,204.58,204.53,204.58,43200000.0
2008-04-30 01:21:00,204.57,204.57,204.56,204.56,21600000.0
2008-04-30 01:22:00,204.56,204.58,204.56,204.56,9600000.0
2008-04-30 01:23:00,204.56,204.57,204.54,204.56,16800000.0
2008-04-30 01:24:00,204.56,204.58,204.55,204.57,12800000.0
2008-04-30 01:25:00,204.58,204.58,204.54,204.54,5600000.0
2008-04-30 01:26:00,204.55,204.56,204.53,204.54,20000000.0
2008-04-30 01:27:00,204.55,204.56,204.54,204.54,11200000.0
2008-04-30 01:28:00,204.54,204.57,204.53,204.54,20800000.0
2008-04-30 01:29:00,204.52,204.53,204.48,204.52,29200000.0
2008-04-30 01:30:00,204.52,204.52,204.48,204.52,41600000.0
2008-04-30 01:31:00,204.52,204.535,204.49,204.495,56000000.0
2008-04-30 01:32:00,204.495,204.5,204.46,204.46,66800000.0
2008-04-30 01:33:00,204.46,204.49,204.45,204.45,79200000.0
2008-04-30 01:34:00,204.45,204.51,204.45,204.49,78800000.0
2008-04-30 01:35:00,204.5,204.53,204.45,204.53,89600000.0
2008-04-30 01:36:00,204.53,204.55,204.49,204.53,88000000.0
2008-04-30 01:37:00,204.53,204.53,204.47,204.515,127600000.0
2008-04-30 01:38:00,204.515,204.52,204.51,204.51,7200000.0
2008-04-30 01:39:00,204.51,204.51,204.47,204.47,28900000.0
2008-04-30 01:40:00,204.47,204.48,204.43,204.46,87000000.0
2008-04-30 01:41:00,204.46,204.47,204.41,204.42,175600000.0
2008-04-30 01:42:00,204.43,204.44,204.39,204.39,211500000.0
2008-04-30 01:43:00,204.39,204.43,204.37,204.375,71400000.0
2008-04-30 01:44:00,204.37,204.4,204.35,204.38,42800000.0
2008-04-30 01:45:00,204.38,204.44,204.38,204.42,78000000.0
2008-04-30 01:46:00,204.42,204.42,204.4,204.4,27200000.0
2008-04-30 01:47:00,204.405,204.405,204.39,204.39,15200000.0
2008-04-30 01:48:00,204.38,204.39,204.35,204.36,168800000.0
2008-04-30 01:49:00,204.36,204.36,204.34,204.35,35800000.0
2008-04-30 01:50:00,204.35,204.47,204.35,204.47,78800000.0
2008-04-30 01:51:00,204.45,204.47,204.4,204.46,95200000.0
2008-04-30 01:52:00,204.45,204.46,204.43,204.43,28800000.0
2008-04-30 01:53:00,204.43,204.45,204.4,204.4,91600000.0
2008-04-30 01:54:00,204.4,204.41,204.39,204.39,88400000.0
2008-04-30 01:55:00,204.39,204.41,204.38,204.4,81600000.0
2008-04-30 01:56:00,204.41,204.45,204.41,204.45,29600000.0
2008-04-30 01:57:00,204.44,204.45,204.4,204.44,90800000.0
2008-04-30 01:58:00,204.45,204.5,204.44,204.47,103300000.0
2008-04-30 01:59:00,204.47,204.54,204.47,204.5,119700000.0
2008-04-30 02:00:00,204.5,204.5,204.44,204.44,136900000.0
2008-04-30 02:01:00,204.44,204.44,204.31,204.36,144100000.0
2008-04-30 02:02:00,204.36,204.37,204.29,204.315,289000000.0
2008-04-30 02:03:00,204.32,204.32,204.285,204.31,234000000.0
2008-04-30 02:04:00,204.31,204.37,204.3,204.35,192800000.0
2008-04-30 02:05:00,204.36,204.4,204.34,204.37,101600000.0
2008-04-30 02:06:00,204.37,204.4,204.36,204.4,76000000.0
2008-04-30 02:07:00,204.4,204.44,204.395,204.43,42400000.0
2008-04-30 02:08:00,204.43,204.47,204.39,204.47,269600000.0
2008-04-30 02:09:00,204.47,204.47,204.4,204.41,151200000.0
2008-04-30 02:10:00,204.41,204.48,204.41,204.45,72000000.0
2008-04-30 02:11:00,204.45,204.45,204.39,204.4,43200000.0
2008-04-30 02:12:00,204.4,204.44,204.39,204.43,226400000.0
2008-04-30 02:13:00,204.43,204.43,204.405,204.405,10400000.0
2008-04-30 02:14:00,204.405,204.41,204.38,204.395,34400000.0
2008-04-30 02:15:00,204.4,204.4,204.37,204.39,54000000.0
2008-04-30 02:16:00,204.39,204.42,204.37,204.4,85800000.0
2008-04-30 02:17:00,204.4,204.48,204.4,204.48,50400000.0
2008-04-30 02:18:00,204.48,204.59,204.46,204.55,182400000.0
2008-04-30 02:19:00,204.53,204.55,204.455,204.52,192000000.0
2008-04-30 02:20:00,204.52,204.6,204.51,204.6,109600000.0
2008-04-30 02:21:00,204.6,204.7,204.6,204.65,167400000.0
2008-04-30 02:22:00,204.65,204.68,204.63,204.67,89400000.0
2008-04-30 02:23:00,204.68,204.69,204.64,204.65,107200000.0
2008-04-30 02:24:00,204.685,204.7,204.61,204.62,157700000.0
2008-04-30 02:25:00,204.62,204.62,204.48,204.49,124000000.0
2008-04-30 02:26:00,204.49,204.54,204.45,204.5,104800000.0
2008-04-30 02:27:00,204.5,204.57,204.5,204.53,104800000.0
2008-04-30 02:28:00,204.53,204.59,204.53,204.59,37600000.0
2008-04-30 02:29:00,204.59,204.6,204.58,204.6,18400000.0
2008-04-30 02:30:00,204.6,204.65,204.6,204.6,188000000.0
2008-04-30 02:31:00,204.6,204.64,204.565,204.62,82400000.0
2008-04-30 02:32:00,204.62,204.65,204.57,204.6,128500000.0
2008-04-30 02:33:00,204.6,204.6,204.56,204.6,3412500.0
2008-04-30 02:34:00,204.6,204.65,204.6,204.65,118350000.0
2008-04-30 02:35:00,204.64,204.67,204.63,204.66,93750000.0
2008-04-30 02:36:00,204.66,204.67,204.64,204.67,7275000.0
2008-04-30 02:37:00,204.67,204.7,204.67,204.7,98225000.0
2008-04-30 02:38:00,204.7,204.73,204.7,204.72,24000000.0
2008-04-30 02:39:00,204.72,204.79,204.71,204.75,88900000.0
2008-04-30 02:40:00,204.75,204.83,204.75,204.81,160300000.0
2008-04-30 02:41:00,204.81,204.83,204.81,204.81,17362500.0
2008-04-30 02:42:00,204.81,204.85,204.73,204.85,88887500.0
2008-04-30 02:43:00,204.85,204.87,204.83,204.84,72125000.0
2008-04-30 02:44:00,204.84,204.87,204.84,204.87,60000000.0
2008-04-30 02:45:00,204.87,204.92,204.86,204.9,61725000.0
2008-04-30 02:46:00,204.9,204.92,204.89,204.92,27187500.0
2008-04-30 02:47:00,204.92,204.97,204.92,204.95,55087500.0
2008-04-30 02:48:00,204.95,204.97,204.93,204.93,21937500.0
2008-04-30 02:49:00,204.93,204.93,204.87,204.92,49175000.0
2008-04-30 02:50:00,204.92,204.94,204.9,204.92,79400000.0
2008-04-30 02:51:00,204.93,204.96,204.915,204.915,137600000.0
2008-04-30 02:52:00,204.935,204.96,204.93,204.93,47200000.0
2008-04-30 02:53:00,204.93,204.97,204.93,204.96,18400000.0
2008-04-30 02:54:00,204.96,204.96,204.93,204.93,219200000.0
2008-04-30 02:55:00,204.92,204.975,204.82,204.83,253400000.0
2008-04-30 02:56:00,204.82,204.84,204.74,204.75,255200000.0
2008-04-30 02:57:00,204.74,204.8,204.66,204.7,247000000.0
2008-04-30 02:58:00,204.7,204.72,204.67,204.7,226400000.0
2008-04-30 02:59:00,204.7,204.8,204.7,204.77,230800000.0
2008-04-30 03:00:00,204.77,204.81,204.74,204.76,176000000.0
2008-04-30 03:01:00,204.76,204.76,204.71,204.74,98400000.0
2008-04-30 03:02:00,204.74,204.77,204.71,204.75,122400000.0
2008-04-30 03:03:00,204.75,204.83,204.75,204.83,163200000.0
2008-04-30 03:04:00,204.83,204.85,204.79,204.82,208800000.0
2008-04-30 03:05:00,204.82,204.82,204.78,204.79,81600000.0
2008-04-30 03:06:00,204.79,204.82,204.78,204.79,77600000.0
2008-04-30 03:07:00,204.79,204.81,204.77,204.79,36000000.0
2008-04-30 03:08:00,204.79,204.8,204.78,204.78,20000000.0
2008-04-30 03:09:00,204.78,204.79,204.75,204.76,177600000.0
2008-04-30 03:10:00,204.76,204.76,204.68,204.71,93300000.0
2008-04-30 03:11:00,204.72,204.81,204.72,204.8,113600000.0
2008-04-30 03:12:00,204.8,204.8,204.76,204.78,98300000.0
2008-04-30 03:13:00,204.78,204.78,204.75,204.75,62400000.0
2008-04-30 03:14:00,204.75,204.75,204.72,204.72,153600000.0
2008-04-30 03:15:00,204.71,204.76,204.7,204.75,140000000.0
2008-04-30 03:16:00,204.75,204.75,204.75,204.75,36800000.0
2008-04-30 03:17:00,204.75,204.76,204.72,204.74,124000000.0
2008-04-30 03:18:00,204.74,204.74,204.695,204.7,40900000.0
2008-04-30 03:19:00,204.7,204.7,204.68,204.7,59200000.0
2008-04-30 03:20:00,204.7,204.73,204.7,204.71,57600000.0
2008-04-30 03:21:00,204.71,204.72,204.68,204.7,211200000.0
2008-04-30 03:22:00,204.7,204.74,204.7,204.7,121600000.0
2008-04-30 03:23:00,204.71,204.77,204.71,204.75,119200000.0
2008-04-30 03:24:00,204.74,204.77,204.74,204.76,93600000.0
2008-04-30 03:25:00,204.76,204.76,204.76,204.76,1600000.0
2008-04-30 03:26:00,204.75,204.76,204.75,204.76,1600000.0
2008-04-30 03:27:00,204.76,204.76,204.74,204.76,7200000.0
2008-04-30 03:28:00,204.75,204.75,204.75,204.75,7200000.0
2008-04-30 03:29:00,204.75,204.77,204.75,204.75,24000000.0
2008-04-30 03:30:00,204.75,204.75,204.72,204.72,40800000.0
2008-04-30 03:31:00,204.72,204.74,204.69,204.72,258400000.0
2008-04-30 03:32:00,204.72,204.72,204.71,204.71,12000000.0
2008-04-30 03:33:00,204.71,204.75,204.71,204.72,140800000.0
2008-04-30 03:34:00,204.72,204.74,204.71,204.72,106800000.0
2008-04-30 03:35:00,204.73,204.75,204.72,204.75,50000000.0
2008-04-30 03:36:00,204.74,204.77,204.74,204.77,31700000.0
2008-04-30 03:37:00,204.77,204.77,204.74,204.76,76000000.0
2008-04-30 03:38:00,204.76,204.76,204.76,204.76,2400000.0
2008-04-30 03:39:00,204.76,204.78,204.76,204.77,23200000.0
2008-04-30 03:40:00,204.77,204.82,204.75,204.82,97300000.0
2008-04-30 03:41:00,204.83,204.83,204.8,204.825,54000000.0
2008-04-30 03:42:00,204.825,204.85,204.815,204.83,26400000.0
2008-04-30 03:43:00,204.83,204.83,204.77,204.8,132800000.0
2008-04-30 03:44:00,204.8,204.86,204.79,204.82,241600000.0
2008-04-30 03:45:00,204.82,204.85,204.81,204.84,64800000.0
2008-04-30 03:46:00,204.84,204.92,204.84,204.88,230700000.0
2008-04-30 03:47:00,204.88,204.9,204.83,204.85,123300000.0
2008-04-30 03:48:00,204.85,204.9,204.81,204.89,75700000.0
2008-04-30 03:49:00,204.89,204.92,204.85,204.89,338400000.0
2008-04-30 03:50:00,204.89,204.9,204.85,204.87,144000000.0
2008-04-30 03:51:00,204.88,204.89,204.85,204.88,71200000.0
2008-04-30 03:52:00,204.88,204.88,204.84,204.84,312000000.0
2008-04-30 03:53:00,204.84,204.86,204.83,204.85,199200000.0
2008-04-30 03:54:00,204.85,204.86,204.84,204.86,124800000.0
2008-04-30 03:55:00,204.86,204.89,204.86,204.86,77300000.0
2008-04-30 03:56:00,204.86,204.91,204.84,204.88,138400000.0
2008-04-30 03:57:00,204.87,204.9,204.87,204.9,47200000.0
2008-04-30 03:58:00,204.89,204.9,204.88,204.89,69600000.0
2008-04-30 03:59:00,204.89,204.91,204.87,204.88,99200000.0
2008-04-30 04:00:00,204.88,204.9,204.88,204.89,94400000.0
2008-04-30 04:01:00,204.89,204.9,204.87,204.89,82400000.0
2008-04-30 04:02:00,204.89,204.89,204.87,204.88,57600000.0
2008-04-30 04:03:00,204.87,204.9,204.86,204.9,60800000.0
2008-04-30 04:04:00,204.9,204.9,204.86,204.86,12800000.0
2008-04-30 04:05:00,204.86,204.88,204.86,204.88,29000000.0
2008-04-30 04:06:00,204.88,204.88,204.78,204.79,104100000.0
2008-04-30 04:07:00,204.79,204.82,204.78,204.79,124800000.0
2008-04-30 04:08:00,204.78,204.81,204.77,204.78,238400000.0
2008-04-30 04:09:00,204.78,204.8,204.77,204.79,79200000.0
2008-04-30 04:10:00,204.79,204.79,204.76,204.76,160000000.0
2008-04-30 04:11:00,204.76,204.76,204.76,204.76,8800000.0
2008-04-30 04:12:00,204.78,204.78,204.74,204.74,35200000.0
2008-04-30 04:13:00,204.74,204.74,204.67,204.68,175200000.0
2008-04-30 04:14:00,204.68,204.69,204.67,204.68,67200000.0
2008-04-30 04:15:00,204.68,204.7,204.68,204.69,96800000.0
2008-04-30 04:16:00,204.7,204.7,204.69,204.7,64800000.0
2008-04-30 04:17:00,204.7,204.7,204.68,204.69,16000000.0
2008-04-30 04:18:00,204.69,204.71,204.69,204.71,37600000.0
2008-04-30 04:19:00,204.71,204.72,204.7,204.71,147200000.0
2008-04-30 04:20:00,204.71,204.73,204.7,204.73,60000000.0
2008-04-30 04:21:00,204.75,204.76,204.74,204.76,48800000.0
2008-04-30 04:22:00,204.77,204.77,204.73,204.75,51200000.0
2008-04-30 04:23:00,204.75,204.78,204.74,204.75,95200000.0
2008-04-30 04:24:00,204.755,204.79,204.75,204.77,72000000.0
2008-04-30 04:25:00,204.77,204.82,204.75,204.77,222400000.0
2008-04-30 04:26:00,204.77,204.82,204.77,204.78,165600000.0
2008-04-30 04:27:00,204.78,204.81,204.78,204.78,56000000.0
2008-04-30 04:28:00,204.79,204.81,204.73,204.8,126800000.0
2008-04-30 04:29:00,204.8,204.82,204.77,204.78,188600000.0
2008-04-30 04:30:00,204.78,204.87,204.78,204.87,209600000.0
2008-04-30 04:31:00,204.87,204.88,204.84,204.86,127700000.0
2008-04-30 04:32:00,204.86,204.86,204.81,204.83,135700000.0
2008-04-30 04:33:00,204.83,204.84,204.83,204.83,36200000.0
2008-04-30 04:34:00,204.83,204.83,204.76,204.78,126100000.0
2008-04-30 04:35:00,204.78,204.79,204.77,204.78,72000000.0
2008-04-30 04:36:00,204.77,204.79,204.74,204.77,148300000.0
2008-04-30 04:37:00,204.77,204.78,204.76,204.77,103000000.0
2008-04-30 04:38:00,204.77,204.8,204.76,204.77,96000000.0
2008-04-30 04:39:00,204.77,204.78,204.76,204.77,140200000.0
2008-04-30 04:40:00,204.77,204.77,204.76,204.77,47800000.0
2008-04-30 04:41:00,204.78,204.82,204.78,204.82,135500000.0
2008-04-30 04:42:00,204.83,204.83,204.81,204.83,1925000.0
2008-04-30 04:43:00,204.83,204.83,204.8,204.82,7187500.0
2008-04-30 04:44:00,204.82,204.83,204.82,204.83,9000000.0
2008-04-30 04:45:00,204.83,204.83,204.77,204.78,26000000.0
2008-04-30 04:46:00,204.77,204.79,204.77,204.79,147200000.0
2008-04-30 04:47:00,204.79,204.82,204.77,204.8,196800000.0
2008-04-30 04:48:00,204.8,204.8,204.78,204.8,41600000.0
2008-04-30 04:49:00,204.8,204.85,204.76,204.85,182400000.0
2008-04-30 04:50:00,204.84,204.87,204.83,204.86,136000000.0
2008-04-30 04:51:00,204.84,204.89,204.84,204.89,90400000.0
2008-04-30 04:52:00,204.89,204.89,204.85,204.89,103200000.0
2008-04-30 04:53:00,204.89,204.91,204.87,204.89,85600000.0
2008-04-30 04:54:00,204.89,204.92,204.89,204.91,100150000.0
2008-04-30 04:55:00,204.91,204.91,204.85,204.86,73512500.0
2008-04-30 04:56:00,204.86,204.87,204.84,204.87,20000000.0
2008-04-30 04:57:00,204.87,204.87,204.81,204.83,28800000.0
2008-04-30 04:58:00,204.83,204.83,204.79,204.8,28500000.0
2008-04-30 04:59:00,204.8,204.85,204.8,204.84,145600000.0
2008-04-30 05:00:00,204.84,204.88,204.84,204.88,104800000.0
2008-04-30 05:01:00,204.87,204.92,204.87,204.89,63200000.0
2008-04-30 05:02:00,204.895,204.92,204.89,204.89,44400000.0
2008-04-30 05:03:00,204.89,204.89,204.87,204.88,60000000.0
2008-04-30 05:04:00,204.88,204.9,204.82,204.83,67200000.0
2008-04-30 05:05:00,204.82,204.84,204.79,204.8,103200000.0
2008-04-30 05:06:00,204.81,204.82,204.75,204.77,36000000.0
2008-04-30 05:07:00,204.76,204.81,204.76,204.8,23200000.0
2008-04-30 05:08:00,204.8,204.8,204.73,204.73,20800000.0
2008-04-30 05:09:00,204.73,204.74,204.71,204.74,85600000.0
2008-04-30 05:10:00,204.74,204.78,204.73,204.74,108800000.0
2008-04-30 05:11:00,204.75,204.76,204.74,204.76,38400000.0
2008-04-30 05:12:00,204.76,204.79,204.76,204.77,45700000.0
2008-04-30 05:13:00,204.77,204.78,204.76,204.78,19200000.0
2008-04-30 05:14:00,204.76,204.76,204.73,204.74,84800000.0
2008-04-30 05:15:00,204.75,204.75,204.73,204.74,6400000.0
2008-04-30 05:16:00,204.73,204.73,204.72,204.72,5600000.0
2008-04-30 05:17:00,204.72,204.74,204.72,204.73,40000000.0
2008-04-30 05:18:00,204.735,204.74,204.7,204.71,146100000.0
2008-04-30 05:19:00,204.7,204.72,204.7,204.7,40800000.0
2008-04-30 05:20:00,204.7,204.71,204.68,204.71,123200000.0
2008-04-30 05:21:00,204.71,204.71,204.69,204.69,68000000.0
2008-04-30 05:22:00,204.69,204.72,204.69,204.72,67200000.0
2008-04-30 05:23:00,204.71,204.74,204.7,204.73,87200000.0
2008-04-30 05:24:00,204.745,204.75,204.71,204.75,52800000.0
2008-04-30 05:25:00,204.75,204.75,204.71,204.75,112000000.0
2008-04-30 05:26:00,204.75,204.75,204.72,204.72,160800000.0
2008-04-30 05:27:00,204.72,204.73,204.72,204.73,106400000.0
2008-04-30 05:28:00,204.73,204.74,204.72,204.72,55200000.0
2008-04-30 05:29:00,204.73,204.75,204.73,204.75,61600000.0
2008-04-30 05:30:00,204.76,204.76,204.75,204.76,3200000.0
2008-04-30 05:31:00,204.76,204.83,204.76,204.83,179200000.0
2008-04-30 05:32:00,204.83,204.86,204.83,204.85,160800000.0
2008-04-30 05:33:00,204.85,204.86,204.84,204.86,129700000.0
2008-04-30 05:34:00,204.86,204.86,204.82,204.82,95200000.0
2008-04-30 05:35:00,204.82,204.82,204.81,204.81,35200000.0
2008-04-30 05:36:00,204.815,204.84,204.81,204.82,54400000.0
2008-04-30 05:37:00,204.83,204.86,204.83,204.85,81600000.0
2008-04-30 05:38:00,204.85,204.87,204.8,204.8,45400000.0
2008-04-30 05:39:00,204.8,204.83,204.79,204.82,75200000.0
2008-04-30 05:40:00,204.83,204.83,204.81,204.82,56000000.0
2008-04-30 05:41:00,204.82,204.84,204.81,204.84,93600000.0
2008-04-30 05:42:00,204.845,204.89,204.83,204.84,130200000.0
2008-04-30 05:43:00,204.84,204.85,204.83,204.83,69600000.0
2008-04-30 05:44:00,204.83,204.85,204.81,204.82,58400000.0
2008-04-30 05:45:00,204.82,204.85,204.81,204.84,83600000.0
2008-04-30 05:46:00,204.84,204.85,204.83,204.85,117500000.0
2008-04-30 05:47:00,204.84,204.85,204.83,204.84,53600000.0
2008-04-30 05:48:00,204.84,204.84,204.83,204.83,102400000.0
2008-04-30 05:49:00,204.83,204.84,204.83,204.83,30400000.0
2008-04-30 05:50:00,204.83,204.85,204.83,204.85,53400000.0
2008-04-30 05:51:00,204.86,204.87,204.85,204.85,8600000.0
2008-04-30 05:52:00,204.84,204.86,204.84,204.85,23600000.0
2008-04-30 05:53:00,204.85,204.86,204.84,204.85,15000000.0
2008-04-30 05:54:00,204.86,204.88,204.86,204.86,83000000.0
2008-04-30 05:55:00,204.86,204.87,204.85,204.87,98800000.0
2008-04-30 05:56:00,204.88,204.88,204.88,204.88,16800000.0
2008-04-30 05:57:00,204.88,204.88,204.87,204.87,46800000.0
2008-04-30 05:58:00,204.87,204.87,204.87,204.87,16800000.0
2008-04-30 05:59:00,204.88,204.88,204.87,204.88,15200000.0
2008-04-30 06:00:00,204.88,204.88,204.86,204.88,72000000.0
2008-04-30 06:01:00,204.88,204.88,204.88,204.88,12800000.0
2008-04-30 06:02:00,204.88,204.9,204.88,204.9,23200000.0
2008-04-30 06:03:00,204.9,204.9,204.88,204.89,17600000.0
2008-04-30 06:04:00,204.89,204.89,204.86,204.86,43200000.0
2008-04-30 06:05:00,204.86,204.88,204.86,204.87,34400000.0
2008-04-30 06:06:00,204.86,204.89,204.86,204.86,143200000.0
2008-04-30 06:07:00,204.86,204.88,204.84,204.86,126400000.0
2008-04-30 06:08:00,204.84,204.84,204.8,204.83,70400000.0
2008-04-30 06:09:00,204.83,204.84,204.81,204.84,64000000.0
2008-04-30 06:10:00,204.84,204.85,204.83,204.85,50400000.0
2008-04-30 06:11:00,204.84,204.85,204.83,204.85,52000000.0
2008-04-30 06:12:00,204.85,204.87,204.81,204.81,144000000.0
2008-04-30 06:13:00,204.81,204.81,204.78,204.8,72800000.0
2008-04-30 06:14:00,204.8,204.8,204.8,204.8,44800000.0
2008-04-30 06:15:00,204.8,204.81,204.79,204.8,74400000.0
2008-04-30 06:16:00,204.79,204.8,204.79,204.79,7200000.0
2008-04-30 06:17:00,204.79,204.79,204.78,204.79,17600000.0
2008-04-30 06:18:00,204.79,204.79,204.77,204.77,135200000.0
2008-04-30 06:19:00,204.77,204.77,204.77,204.77,36800000.0
2008-04-30 06:20:00,204.77,204.81,204.77,204.79,20000000.0
2008-04-30 06:21:00,204.79,204.79,204.77,204.77,18300000.0
2008-04-30 06:22:00,204.77,204.77,204.77,204.77,3000000.0
2008-04-30 06:23:00,204.77,204.8,204.77,204.8,21500000.0
2008-04-30 06:24:00,204.79,204.84,204.77,204.78,68800000.0
2008-04-30 06:25:00,204.78,204.8,204.78,204.78,16000000.0
2008-04-30 06:26:00,204.77,204.8,204.77,204.79,46800000.0
2008-04-30 06:27:00,204.79,204.79,204.77,204.78,8000000.0
2008-04-30 06:28:00,204.78,204.78,204.77,204.77,26000000.0
2008-04-30 06:29:00,204.77,204.77,204.66,204.66,176400000.0
2008-04-30 06:30:00,204.66,204.71,204.66,204.71,216000000.0
2008-04-30 06:31:00,204.71,204.71,204.69,204.7,141600000.0
2008-04-30 06:32:00,204.69,204.7,204.64,204.66,87200000.0
2008-04-30 06:33:00,204.66,204.66,204.64,204.66,76000000.0
2008-04-30 06:34:00,204.66,204.68,204.66,204.68,32000000.0
2008-04-30 06:35:00,204.68,204.7,204.67,204.67,43200000.0
2008-04-30 06:36:00,204.67,204.71,204.67,204.69,77600000.0
2008-04-30 06:37:00,204.69,204.69,204.63,204.65,68800000.0
2008-04-30 06:38:00,204.65,204.67,204.63,204.65,76800000.0
2008-04-30 06:39:00,204.66,204.67,204.57,204.59,286600000.0
2008-04-30 06:40:00,204.59,204.61,204.58,204.61,141000000.0
2008-04-30 06:41:00,204.6,204.61,204.56,204.58,221600000.0
2008-04-30 06:42:00,204.58,204.58,204.55,204.55,88000000.0
2008-04-30 06:43:00,204.55,204.61,204.54,204.58,292800000.0
2008-04-30 06:44:00,204.58,204.61,204.5,204.51,338400000.0
2008-04-30 06:45:00,204.51,204.52,204.47,204.51,120000000.0
2008-04-30 06:46:00,204.52,204.54,204.51,204.51,24800000.0
2008-04-30 06:47:00,204.51,204.525,204.47,204.47,144000000.0
2008-04-30 06:48:00,204.47,204.52,204.46,204.5,196800000.0
2008-04-30 06:49:00,204.5,204.5,204.46,204.48,148800000.0
2008-04-30 06:50:00,204.48,204.48,204.43,204.44,140800000.0
2008-04-30 06:51:00,204.44,204.45,204.42,204.44,165600000.0
2008-04-30 06:52:00,204.44,204.52,204.44,204.5,216000000.0
2008-04-30 06:53:00,204.52,204.54,204.49,204.525,253600000.0
2008-04-30 06:54:00,204.525,204.57,204.525,204.56,174400000.0
2008-04-30 06:55:00,204.57,204.59,204.55,204.57,80800000.0
2008-04-30 06:56:00,204.56,204.56,204.54,204.54,65200000.0
2008-04-30 06:57:00,204.54,204.58,204.54,204.58,56800000.0
2008-04-30 06:58:00,204.58,204.58,204.56,204.58,72800000.0
2008-04-30 06:59:00,204.58,204.58,204.57,204.58,67200000.0
2008-04-30 07:00:00,204.58,204.64,204.58,204.64,409600000.0
2008-04-30 07:01:00,204.62,204.64,204.58,204.58,136000000.0
2008-04-30 07:02:00,204.58,204.58,204.5,204.5,332800000.0
2008-04-30 07:03:00,204.51,204.52,204.44,204.44,264000000.0
2008-04-30 07:04:00,204.45,204.46,204.4,204.42,296600000.0
2008-04-30 07:05:00,204.42,204.44,204.39,204.4,318300000.0
2008-04-30 07:06:00,204.41,204.44,204.41,204.43,110200000.0
2008-04-30 07:07:00,204.43,204.44,204.41,204.43,99200000.0
2008-04-30 07:08:00,204.43,204.46,204.43,204.45,121600000.0
2008-04-30 07:09:00,204.44,204.45,204.43,204.44,102400000.0
2008-04-30 07:10:00,204.44,204.46,204.42,204.45,172000000.0
2008-04-30 07:11:00,204.45,204.47,204.45,204.45,81600000.0
2008-04-30 07:12:00,204.45,204.45,204.41,204.42,216800000.0
2008-04-30 07:13:00,204.42,204.44,204.41,204.41,87400000.0
2008-04-30 07:14:00,204.41,204.48,204.41,204.46,405600000.0
2008-04-30 07:15:00,204.46,204.47,204.43,204.43,293900000.0
2008-04-30 07:16:00,204.43,204.44,204.42,204.42,182000000.0
2008-04-30 07:17:00,204.42,204.44,204.42,204.42,101600000.0
2008-04-30 07:18:00,204.42,204.44,204.42,204.43,182000000.0
2008-04-30 07:19:00,204.42,204.44,204.42,204.43,191200000.0
2008-04-30 07:20:00,204.42,204.43,204.42,204.43,104800000.0
2008-04-30 07:21:00,204.42,204.43,204.42,204.42,78400000.0
2008-04-30 07:22:00,204.42,204.43,204.42,204.43,58400000.0
2008-04-30 07:23:00,204.43,204.43,204.42,204.42,69600000.0
2008-04-30 07:24:00,204.42,204.42,204.42,204.42,36800000.0
2008-04-30 07:25:00,204.42,204.42,204.42,204.42,12800000.0
2008-04-30 07:26:00,204.42,204.42,204.32,204.36,98400000.0
2008-04-30 07:27:00,204.365,204.38,204.34,204.35,67200000.0
2008-04-30 07:28:00,204.35,204.35,204.29,204.3,362200000.0
2008-04-30 07:29:00,204.3,204.32,204.28,204.28,253500000.0
2008-04-30 07:30:00,204.27,204.29,204.19,204.21,161100000.0
2008-04-30 07:31:00,204.21,204.24,204.2,204.23,325700000.0
2008-04-30 07:32:00,204.24,204.25,204.2,204.21,132000000.0
2008-04-30 07:33:00,204.21,204.27,204.21,204.25,139800000.0
2008-04-30 07:34:00,204.25,204.27,204.24,204.26,166400000.0
2008-04-30 07:35:00,204.26,204.315,204.24,204.305,163500000.0
2008-04-30 07:36:00,204.305,204.33,204.29,204.3,199100000.0
2008-04-30 07:37:00,204.3,204.34,204.29,204.305,171000000.0
2008-04-30 07:38:00,204.31,204.34,204.31,204.32,59200000.0
2008-04-30 07:39:00,204.32,204.33,204.31,204.315,117700000.0
2008-04-30 07:40:00,204.315,204.335,204.26,204.26,304500000.0
2008-04-30 07:41:00,204.26,204.28,204.22,204.27,111200000.0
2008-04-30 07:42:00,204.27,204.28,204.21,204.23,158400000.0
2008-04-30 07:43:00,204.23,204.26,204.22,204.25,238400000.0
2008-04-30 07:44:00,204.25,204.28,204.23,204.26,367900000.0
2008-04-30 07:45:00,204.255,204.26,204.2,204.215,165500000.0
2008-04-30 07:46:00,204.22,204.23,204.2,204.23,97600000.0
2008-04-30 07:47:00,204.23,204.25,204.205,204.24,122400000.0
2008-04-30 07:48:00,204.24,204.24,204.225,204.24,24000000.0
2008-04-30 07:49:00,204.26,204.26,204.23,204.23,64800000.0
2008-04-30 07:50:00,204.23,204.27,204.21,204.25,197100000.0
2008-04-30 07:51:00,204.25,204.25,204.19,204.22,127400000.0
2008-04-30 07:52:00,204.22,204.23,204.18,204.2,84800000.0
2008-04-30 07:53:00,204.2,204.21,204.13,204.15,110700000.0
2008-04-30 07:54:00,204.15,204.18,204.13,204.165,183600000.0
2008-04-30 07:55:00,204.165,204.185,204.13,204.18,165500000.0
2008-04-30 07:56:00,204.18,204.18,204.15,204.17,47850000.0
2008-04-30 07:57:00,204.17,204.2,204.075,204.08,208500000.0
2008-04-30 07:58:00,204.085,204.115,204.055,204.09,891200000.0
2008-04-30 07:59:00,204.09,204.12,204.06,204.1,605100000.0
2008-04-30 08:00:00,204.1,204.11,203.86,203.95,654500000.0
2008-04-30 08:01:00,203.94,204.0,203.94,203.95,107125000.0
2008-04-30 08:02:00,203.96,203.96,203.84,203.87,560900000.0
2008-04-30 08:03:00,203.87,203.89,203.81,203.845,487600000.0
2008-04-30 08:04:00,203.85,203.85,203.69,203.76,224662500.0
2008-04-30 08:05:00,203.76,203.8,203.73,203.78,279600000.0
2008-04-30 08:06:00,203.775,203.83,203.77,203.83,297600000.0
2008-04-30 08:07:00,203.83,203.88,203.81,203.85,318400000.0
2008-04-30 08:08:00,203.85,203.89,203.83,203.89,490400000.0
2008-04-30 08:09:00,203.89,203.89,203.81,203.83,387200000.0
2008-04-30 08:10:00,203.83,203.85,203.81,203.84,231200000.0
2008-04-30 08:11:00,203.84,203.84,203.8,203.82,275200000.0
2008-04-30 08:12:00,203.82,203.86,203.82,203.85,287200000.0
2008-04-30 08:13:00,203.85,203.85,203.81,203.81,206400000.0
2008-04-30 08:14:00,203.81,203.84,203.81,203.82,215200000.0
2008-04-30 08:15:00,203.82,203.85,203.8,203.82,292800000.0
2008-04-30 08:16:00,203.82,203.84,203.82,203.82,154400000.0
2008-04-30 08:17:00,203.82,203.82,203.78,203.78,356800000.0
2008-04-30 08:18:00,203.78,203.82,203.78,203.81,257600000.0
2008-04-30 08:19:00,203.81,203.84,203.8,203.83,262400000.0
2008-04-30 08:20:00,203.82,203.83,203.8,203.82,228000000.0
2008-04-30 08:21:00,203.82,203.82,203.78,203.81,304800000.0
2008-04-30 08:22:00,203.81,203.92,203.81,203.885,357600000.0
2008-04-30 08:23:00,203.9,203.95,203.86,203.95,439200000.0
2008-04-30 08:24:00,203.95,203.98,203.93,203.93,306900000.0
2008-04-30 08:25:00,203.92,203.93,203.87,203.93,383200000.0
2008-04-30 08:26:00,203.93,203.94,203.84,203.85,324800000.0
2008-04-30 08:27:00,203.85,203.88,203.84,203.85,222400000.0
2008-04-30 08:28:00,203.85,203.88,203.83,203.84,194400000.0
2008-04-30 08:29:00,203.84,203.91,203.84,203.89,289600000.0
2008-04-30 08:30:00,203.91,203.91,203.84,203.9,259600000.0
2008-04-30 08:31:00,203.91,203.95,203.86,203.87,433100000.0
2008-04-30 08:32:00,203.87,203.89,203.85,203.89,401600000.0
2008-04-30 08:33:00,203.89,203.9,203.85,203.9,130800000.0
2008-04-30 08:34:00,203.9,203.94,203.9,203.92,154500000.0
2008-04-30 08:35:00,203.92,203.92,203.885,203.92,47300000.0
2008-04-30 08:36:00,203.92,203.92,203.86,203.88,198800000.0
2008-04-30 08:37:00,203.88,203.92,203.805,203.82,236800000.0
2008-04-30 08:38:00,203.81,203.83,203.75,203.83,280800000.0
2008-04-30 08:39:00,203.83,203.83,203.75,203.75,265600000.0
2008-04-30 08:40:00,203.75,203.77,203.71,203.77,333000000.0
2008-04-30 08:41:00,203.77,203.79,203.76,203.78,272800000.0
2008-04-30 08:42:00,203.77,203.81,203.73,203.73,148800000.0
2008-04-30 08:43:00,203.73,203.76,203.73,203.74,140600000.0
2008-04-30 08:44:00,203.74,203.81,203.72,203.77,346400000.0
2008-04-30 08:45:00,203.77,203.83,203.77,203.79,217600000.0
2008-04-30 08:46:00,203.79,203.85,203.79,203.82,156800000.0
2008-04-30 08:47:00,203.82,203.84,203.77,203.82,158400000.0
2008-04-30 08:48:00,203.82,203.86,203.81,203.83,224000000.0
2008-04-30 08:49:00,203.83,203.915,203.82,203.87,203200000.0
2008-04-30 08:50:00,203.87,203.91,203.87,203.89,134400000.0
2008-04-30 08:51:00,203.9,203.96,203.88,203.91,268000000.0
2008-04-30 08:52:00,203.91,203.92,203.85,203.85,288000000.0
2008-04-30 08:53:00,203.85,203.855,203.82,203.84,386400000.0
2008-04-30 08:54:00,203.84,203.89,203.83,203.85,180800000.0
2008-04-30 08:55:00,203.84,203.84,203.67,203.79,383200000.0
2008-04-30 08:56:00,203.78,203.83,203.74,203.83,268800000.0
2008-04-30 08:57:00,203.83,203.86,203.81,203.84,127200000.0
2008-04-30 08:58:00,203.83,203.935,203.83,203.92,243200000.0
2008-04-30 08:59:00,203.915,203.95,203.86,203.93,202400000.0
2008-04-30 09:00:00,203.93,203.98,203.92,203.975,172800000.0
2008-04-30 09:01:00,203.965,204.005,203.955,203.98,248000000.0
2008-04-30 09:02:00,203.98,203.98,203.93,203.935,337600000.0
2008-04-30 09:03:00,203.935,204.055,203.935,204.055,229600000.0
2008-04-30 09:04:00,204.05,204.12,204.05,204.07,139200000.0
2008-04-30 09:05:00,204.07,204.1,204.07,204.095,136800000.0
2008-04-30 09:06:00,204.095,204.12,204.04,204.04,120800000.0
2008-04-30 09:07:00,204.025,204.08,204.02,204.08,132000000.0
2008-04-30 09:08:00,204.08,204.08,204.04,204.05,95200000.0
2008-04-30 09:09:00,204.07,204.155,204.065,204.13,137900000.0
2008-04-30 09:10:00,204.13,204.235,204.13,204.16,241000000.0
2008-04-30 09:11:00,204.11,204.19,204.105,204.16,173200000.0
2008-04-30 09:12:00,204.165,204.285,204.14,204.22,239000000.0
2008-04-30 09:13:00,204.22,204.24,204.135,204.16,241200000.0
2008-04-30 09:14:00,204.17,204.215,204.155,204.18,323500000.0
2008-04-30 09:15:00,204.18,204.21,204.16,204.19,201000000.0
2008-04-30 09:16:00,204.19,204.24,204.14,204.175,181200000.0
2008-04-30 09:17:00,204.175,204.2,204.15,204.17,124800000.0
2008-04-30 09:18:00,204.17,204.19,204.145,204.18,133000000.0
2008-04-30 09:19:00,204.18,204.265,204.18,204.25,200900000.0
2008-04-30 09:20:00,204.26,204.305,204.26,204.265,111800000.0
2008-04-30 09:21:00,204.275,204.275,204.25,204.27,32000000.0
2008-04-30 09:22:00,204.27,204.27,204.25,204.27,22400000.0
2008-04-30 09:23:00,204.27,204.27,204.235,204.24,254100000.0
2008-04-30 09:24:00,204.24,204.27,204.22,204.26,199400000.0
2008-04-30 09:25:00,204.26,204.305,204.26,204.29,67200000.0
2008-04-30 09:26:00,204.3,204.3,204.27,204.27,58400000.0
2008-04-30 09:27:00,204.27,204.315,204.27,204.3,107600000.0
2008-04-30 09:28:00,204.3,204.36,204.3,204.35,233600000.0
2008-04-30 09:29:00,204.35,204.37,204.32,204.35,159600000.0
2008-04-30 09:30:00,204.35,204.46,204.34,204.41,231200000.0
2008-04-30 09:31:00,204.41,204.54,204.39,204.505,280000000.0
2008-04-30 09:32:00,204.5,204.54,204.46,204.53,220200000.0
2008-04-30 09:33:00,204.53,204.62,204.51,204.62,165800000.0
2008-04-30 09:34:00,204.62,204.63,204.545,204.585,170400000.0
2008-04-30 09:35:00,204.58,204.615,204.525,204.56,216600000.0
2008-04-30 09:36:00,204.555,204.58,204.55,204.56,134600000.0
2008-04-30 09:37:00,204.565,204.59,204.505,204.515,180189000.0
2008-04-30 09:38:00,204.525,204.55,204.51,204.525,136800000.0
2008-04-30 09:39:00,204.52,204.535,204.51,204.515,88000000.0
2008-04-30 09:40:00,204.52,204.52,204.48,204.5,30400000.0
2008-04-30 09:41:00,204.5,204.5,204.42,204.42,157400000.0
2008-04-30 09:42:00,204.42,204.42,204.37,204.405,5000000.0
2008-04-30 09:43:00,204.405,204.42,204.405,204.405,16800000.0
2008-04-30 09:44:00,204.41,204.41,204.35,204.35,31600000.0
2008-04-30 09:45:00,204.335,204.35,204.29,204.31,46600000.0
2008-04-30 09:46:00,204.315,204.33,204.29,204.32,107600000.0
2008-04-30 09:47:00,204.32,204.32,204.23,204.23,153600000.0
2008-04-30 09:48:00,204.23,204.3,204.21,204.27,233000000.0
2008-04-30 09:49:00,204.28,204.325,204.27,204.29,182400000.0
2008-04-30 09:50:00,204.295,204.35,204.29,204.325,139200000.0
2008-04-30 09:51:00,204.325,204.365,204.325,204.365,89600000.0
2008-04-30 09:52:00,204.365,204.39,204.325,204.38,114400000.0
2008-04-30 09:53:00,204.38,204.41,204.35,204.41,67000000.0
2008-04-30 09:54:00,204.395,204.42,204.36,204.38,92000000.0
2008-04-30 09:55:00,204.38,204.39,204.33,204.37,171000000.0
2008-04-30 09:56:00,204.37,204.4,204.32,204.39,239400000.0
2008-04-30 09:57:00,204.385,204.39,204.26,204.275,186200000.0
2008-04-30 09:58:00,204.275,204.31,204.22,204.305,170000000.0
2008-04-30 09:59:00,204.3,204.36,204.3,204.35,76000000.0
2008-04-30 10:00:00,204.35,204.36,204.315,204.34,112400000.0
2008-04-30 10:01:00,204.34,204.4,204.325,204.36,106000000.0
2008-04-30 10:02:00,204.36,204.38,204.3,204.3,72900000.0
2008-04-30 10:03:00,204.3,204.39,204.285,204.37,112100000.0
2008-04-30 10:04:00,204.37,204.38,204.335,204.35,112000000.0
2008-04-30 10:05:00,204.35,204.35,204.28,204.31,79262500.0
2008-04-30 10:06:00,204.32,204.34,204.29,204.32,87000000.0
2008-04-30 10:07:00,204.32,204.35,204.32,204.33,77000000.0
2008-04-30 10:08:00,204.33,204.33,204.25,204.26,129500000.0
2008-04-30 10:09:00,204.26,204.31,204.245,204.245,93000000.0
2008-04-30 10:10:00,204.245,204.26,204.17,204.195,84100000.0
2008-04-30 10:11:00,204.19,204.24,204.165,204.22,207600000.0
2008-04-30 10:12:00,204.225,204.27,204.22,204.26,152500000.0
2008-04-30 10:13:00,204.265,204.27,204.24,204.245,40800000.0
2008-04-30 10:14:00,204.275,204.335,204.23,204.325,247000000.0
2008-04-30 10:15:00,204.325,204.45,204.305,204.425,174100000.0
2008-04-30 10:16:00,204.425,204.59,204.42,204.59,170000000.0
2008-04-30 10:17:00,204.58,204.67,204.55,204.67,215900000.0
2008-04-30 10:18:00,204.66,204.66,204.6,204.62,100700000.0
2008-04-30 10:19:00,204.605,204.69,204.6,204.69,119500000.0
2008-04-30 10:20:00,204.69,204.73,204.67,204.69,108900000.0
2008-04-30 10:21:00,204.69,204.75,204.69,204.74,142700000.0
2008-04-30 10:22:00,204.745,204.78,204.715,204.735,203800000.0
2008-04-30 10:23:00,204.725,204.845,204.71,204.78,234400000.0
2008-04-30 10:24:00,204.78,204.8,204.74,204.77,148000000.0
2008-04-30 10:25:00,204.78,204.785,204.72,204.76,184700000.0
2008-04-30 10:26:00,204.765,204.82,204.765,204.77,187900000.0
2008-04-30 10:27:00,204.78,204.79,204.755,204.755,165300000.0
2008-04-30 10:28:00,204.755,204.79,204.755,204.755,188100000.0
2008-04-30 10:29:00,204.765,204.785,204.74,204.765,118300000.0
2008-04-30 10:30:00,204.77,204.775,204.685,204.735,172500000.0
2008-04-30 10:31:00,204.735,204.81,204.72,204.795,161900000.0
2008-04-30 10:32:00,204.79,204.83,204.76,204.83,139900000.0
2008-04-30 10:33:00,204.825,204.85,204.795,204.85,157800000.0
2008-04-30 10:34:00,204.84,204.84,204.79,204.835,187100000.0
2008-04-30 10:35:00,204.825,204.895,204.825,204.88,203100000.0
2008-04-30 10:36:00,204.88,204.89,204.77,204.775,232400000.0
2008-04-30 10:37:00,204.775,204.84,204.76,204.84,179900000.0
2008-04-30 10:38:00,204.83,204.87,204.785,204.795,223300000.0
2008-04-30 10:39:00,204.8,204.835,204.775,204.805,203200000.0
2008-04-30 10:40:00,204.805,204.805,204.76,204.765,150100000.0
2008-04-30 10:41:00,204.765,204.84,204.735,204.83,118300000.0
2008-04-30 10:42:00,204.825,204.87,204.82,204.85,84500000.0
2008-04-30 10:43:00,204.85,204.86,204.79,204.84,132700000.0
2008-04-30 10:44:00,204.84,204.86,204.79,204.815,120200000.0
2008-04-30 10:45:00,204.82,204.88,204.765,204.78,114100000.0
2008-04-30 10:46:00,204.78,204.78,204.7,204.73,123000000.0
2008-04-30 10:47:00,204.74,204.74,204.7,204.7,98900000.0
2008-04-30 10:48:00,204.7,204.75,204.69,204.69,53900000.0
2008-04-30 10:49:00,204.7,204.76,204.69,204.74,115000000.0
2008-04-30 10:50:00,204.74,204.8,204.74,204.78,145700000.0
2008-04-30 10:51:00,204.78,204.78,204.76,204.77,50800000.0
2008-04-30 10:52:00,204.77,204.825,204.76,204.78,118200000.0
2008-04-30 10:53:00,204.78,204.8,204.72,204.77,169900000.0
2008-04-30 10:54:00,204.77,204.81,204.705,204.76,171800000.0
2008-04-30 10:55:00,204.76,204.81,204.695,204.705,203100000.0
2008-04-30 10:56:00,204.735,204.745,204.69,204.7,124600000.0
2008-04-30 10:57:00,204.705,204.745,204.69,204.71,107400000.0
2008-04-30 10:58:00,204.7,204.775,204.695,204.745,87000000.0
2008-04-30 10:59:00,204.745,204.88,204.74,204.875,108600000.0
2008-04-30 11:00:00,204.885,204.885,204.8,204.845,135800000.0
2008-04-30 11:01:00,204.84,204.92,204.83,204.92,136900000.0
2008-04-30 11:02:00,204.93,204.94,204.89,204.93,107600000.0
2008-04-30 11:03:00,204.93,204.955,204.87,204.91,119700000.0
2008-04-30 11:04:00,204.91,204.98,204.89,204.89,158100000.0
2008-04-30 11:05:00,204.9,205.0,204.87,204.995,167500000.0
2008-04-30 11:06:00,204.995,205.01,204.9,204.91,143500000.0
2008-04-30 11:07:00,204.91,204.98,204.9,204.945,131100000.0
2008-04-30 11:08:00,204.945,205.01,204.92,204.95,90000000.0
2008-04-30 11:09:00,204.95,205.01,204.93,205.01,127700000.0
2008-04-30 11:10:00,205.01,205.03,204.9,204.94,137800000.0
2008-04-30 11:11:00,204.935,204.96,204.89,204.96,93900000.0
2008-04-30 11:12:00,204.96,204.96,204.925,204.925,58400000.0
2008-04-30 11:13:00,204.925,204.98,204.925,204.935,93200000.0
2008-04-30 11:14:00,204.93,204.99,204.9,204.93,177400000.0
2008-04-30 11:15:00,204.93,204.96,204.915,204.93,73900000.0
2008-04-30 11:16:00,204.915,204.94,204.895,204.91,63500000.0
2008-04-30 11:17:00,204.91,204.92,204.87,204.92,120800000.0
2008-04-30 11:18:00,204.93,204.93,204.9,204.93,66000000.0
2008-04-30 11:19:00,204.93,204.96,204.9,204.9,68700000.0
2008-04-30 11:20:00,204.9,204.92,204.86,204.87,114400000.0
2008-04-30 11:21:00,204.875,204.93,204.84,204.865,155400000.0
2008-04-30 11:22:00,204.86,204.9,204.84,204.88,138200000.0
2008-04-30 11:23:00,204.885,204.91,204.765,204.79,93600000.0
2008-04-30 11:24:00,204.79,204.97,204.765,204.97,82600000.0
2008-04-30 11:25:00,204.97,204.97,204.93,204.95,49100000.0
2008-04-30 11:26:00,204.935,204.95,204.9,204.91,51200000.0
2008-04-30 11:27:00,204.91,204.97,204.9,204.92,106100000.0
2008-04-30 11:28:00,204.92,204.95,204.83,204.845,131500000.0
2008-04-30 11:29:00,204.845,204.9,204.84,204.875,49500000.0
2008-04-30 11:30:00,204.875,204.9,204.865,204.9,48900000.0
2008-04-30 11:31:00,204.89,204.94,204.89,204.94,24600000.0
2008-04-30 11:32:00,204.94,205.01,204.94,205.01,134500000.0
2008-04-30 11:33:00,205.01,205.03,204.985,205.01,108000000.0
2008-04-30 11:34:00,205.01,205.02,204.975,204.995,108300000.0
2008-04-30 11:35:00,205.01,205.01,204.99,204.99,42400000.0
2008-04-30 11:36:00,205.01,205.04,204.98,205.02,46400000.0
2008-04-30 11:37:00,205.02,205.07,204.995,205.02,97100000.0
2008-04-30 11:38:00,205.02,205.04,204.91,204.91,122000000.0
2008-04-30 11:39:00,204.91,204.91,204.845,204.9,144600000.0
2008-04-30 11:40:00,204.9,204.98,204.895,204.96,116900000.0
2008-04-30 11:41:00,204.97,204.975,204.93,204.96,91600000.0
2008-04-30 11:42:00,204.96,204.97,204.855,204.885,164700000.0
2008-04-30 11:43:00,204.885,204.905,204.86,204.875,125800000.0
2008-04-30 11:44:00,204.875,204.91,204.87,204.88,149600000.0
2008-04-30 11:45:00,204.88,205.005,204.88,204.98,134500000.0
2008-04-30 11:46:00,204.98,205.02,204.97,204.99,108700000.0
2008-04-30 11:47:00,204.995,205.0,204.905,204.93,161000000.0
2008-04-30 11:48:00,204.925,204.98,204.89,204.975,209900000.0
2008-04-30 11:49:00,204.975,205.03,204.975,204.98,80500000.0
2008-04-30 11:50:00,204.98,205.02,204.96,204.98,86200000.0
2008-04-30 11:51:00,204.98,205.02,204.96,204.98,117400000.0
2008-04-30 11:52:00,204.98,204.99,204.87,204.92,94100000.0
2008-04-30 11:53:00,204.9,204.93,204.87,204.88,89400000.0
2008-04-30 11:54:00,204.87,204.89,204.84,204.86,121800000.0
2008-04-30 11:55:00,204.86,204.9,204.74,204.775,117500000.0
2008-04-30 11:56:00,204.775,204.82,204.745,204.76,151700000.0
2008-04-30 11:57:00,204.76,204.82,204.755,204.8,130100000.0
2008-04-30 11:58:00,204.805,204.85,204.8,204.85,98900000.0
2008-04-30 11:59:00,204.85,204.92,204.85,204.92,147000000.0
2008-04-30 12:00:00,204.93,204.93,204.87,204.89,72300000.0
2008-04-30 12:01:00,204.89,204.91,204.88,204.91,22500000.0
2008-04-30 12:02:00,204.91,205.02,204.89,205.015,98200000.0
2008-04-30 12:03:00,205.01,205.06,205.0,205.0,76900000.0
2008-04-30 12:04:00,204.995,205.05,204.96,205.04,96900000.0
2008-04-30 12:05:00,205.04,205.045,204.98,205.0,66800000.0
2008-04-30 12:06:00,205.0,205.01,204.95,204.95,95100000.0
2008-04-30 12:07:00,204.955,204.995,204.94,204.995,133600000.0
2008-04-30 12:08:00,204.99,205.04,204.98,205.025,63800000.0
2008-04-30 12:09:00,205.025,205.07,204.99,205.03,140400000.0
2008-04-30 12:10:00,205.025,205.05,204.98,205.005,65200000.0
2008-04-30 12:11:00,205.01,205.035,204.94,204.965,118000000.0
2008-04-30 12:12:00,204.96,205.03,204.94,204.94,170300000.0
2008-04-30 12:13:00,204.95,205.0,204.95,204.95,116600000.0
2008-04-30 12:14:00,204.955,205.04,204.945,205.035,78600000.0
2008-04-30 12:15:00,205.035,205.035,204.97,204.97,88600000.0
2008-04-30 12:16:00,204.975,205.04,204.975,205.02,114200000.0
2008-04-30 12:17:00,205.02,205.02,204.93,204.93,120500000.0
2008-04-30 12:18:00,204.93,205.01,204.93,205.005,132100000.0
2008-04-30 12:19:00,205.0,205.0,204.96,204.97,111700000.0
2008-04-30 12:20:00,204.97,204.97,204.915,204.94,79100000.0
2008-04-30 12:21:00,204.93,204.98,204.925,204.96,150200000.0
2008-04-30 12:22:00,204.965,204.975,204.92,204.935,109700000.0
2008-04-30 12:23:00,204.95,204.95,204.88,204.89,99200000.0
2008-04-30 12:24:00,204.89,204.935,204.89,204.92,109700000.0
2008-04-30 12:25:00,204.92,204.93,204.8,204.81,112400000.0
2008-04-30 12:26:00,204.81,204.91,204.81,204.87,78000000.0
2008-04-30 12:27:00,204.87,204.91,204.87,204.87,77900000.0
2008-04-30 12:28:00,204.87,204.92,204.835,204.905,178700000.0
2008-04-30 12:29:00,204.905,204.91,204.88,204.89,127600000.0
2008-04-30 12:30:00,204.91,204.96,204.885,204.925,117200000.0
2008-04-30 12:31:00,204.93,204.95,204.895,204.92,118000000.0
2008-04-30 12:32:00,204.92,204.92,204.905,204.92,38900000.0
2008-04-30 12:33:00,204.92,204.98,204.92,204.96,62500000.0
2008-04-30 12:34:00,204.96,204.96,204.945,204.95,11500000.0
2008-04-30 12:35:00,204.95,204.95,204.89,204.92,42200000.0
2008-04-30 12:36:00,204.92,204.97,204.92,204.925,130100000.0
2008-04-30 12:37:00,204.93,204.955,204.925,204.93,43800000.0
2008-04-30 12:38:00,204.93,204.98,204.91,204.94,136900000.0
2008-04-30 12:39:00,204.94,204.98,204.865,204.94,140700000.0
2008-04-30 12:40:00,204.93,204.98,204.825,204.845,224300000.0
2008-04-30 12:41:00,204.84,204.9,204.82,204.89,101300000.0
2008-04-30 12:42:00,204.89,204.94,204.885,204.89,68700000.0
2008-04-30 12:43:00,204.89,204.955,204.87,204.935,102000000.0
2008-04-30 12:44:00,204.925,204.98,204.88,204.97,122700000.0
2008-04-30 12:45:00,204.97,204.97,204.92,204.94,107000000.0
2008-04-30 12:46:00,204.94,204.96,204.885,204.915,91500000.0
2008-04-30 12:47:00,204.91,204.92,204.88,204.9,85100000.0
2008-04-30 12:48:00,204.9,204.92,204.88,204.895,52300000.0
2008-04-30 12:49:00,204.89,204.945,204.82,204.895,175300000.0
2008-04-30 12:50:00,204.895,204.92,204.86,204.92,98000000.0
2008-04-30 12:51:00,204.92,204.92,204.85,204.9,104800000.0
2008-04-30 12:52:00,204.9,204.93,204.825,204.91,112500000.0
2008-04-30 12:53:00,204.92,204.94,204.865,204.88,70900000.0
2008-04-30 12:54:00,204.89,204.91,204.82,204.85,142300000.0
2008-04-30 12:55:00,204.85,204.86,204.81,204.84,99300000.0
2008-04-30 12:56:00,204.84,204.87,204.81,204.84,96100000.0
2008-04-30 12:57:00,204.84,204.87,204.84,204.87,104100000.0
2008-04-30 12:58:00,204.87,204.88,204.85,204.88,47200000.0
2008-04-30 12:59:00,204.885,204.92,204.82,204.83,127000000.0
2008-04-30 13:00:00,204.81,204.89,204.81,204.875,103800000.0
2008-04-30 13:01:00,204.88,204.94,204.82,204.94,225100000.0
2008-04-30 13:02:00,204.94,204.95,204.9,204.9,51300000.0
2008-04-30 13:03:00,204.89,204.91,204.795,204.83,180200000.0
2008-04-30 13:04:00,204.83,204.95,204.83,204.885,116200000.0
2008-04-30 13:05:00,204.89,204.905,204.85,204.86,136000000.0
2008-04-30 13:06:00,204.86,204.875,204.795,204.8,95400000.0
2008-04-30 13:07:00,204.795,204.86,204.76,204.84,88800000.0
2008-04-30 13:08:00,204.84,204.935,204.84,204.915,188000000.0
2008-04-30 13:09:00,204.915,204.925,204.855,204.885,148500000.0
2008-04-30 13:10:00,204.89,204.99,204.89,204.905,116200000.0
2008-04-30 13:11:00,204.905,204.95,204.875,204.93,166500000.0
2008-04-30 13:12:00,204.94,204.94,204.92,204.925,63900000.0
2008-04-30 13:13:00,204.94,204.97,204.93,204.95,65400000.0
2008-04-30 13:14:00,204.95,204.97,204.95,204.97,10400000.0
2008-04-30 13:15:00,204.97,205.0,204.95,204.99,82400000.0
2008-04-30 13:16:00,204.99,205.12,204.955,205.12,132200000.0
2008-04-30 13:17:00,205.12,205.21,205.105,205.2,159200000.0
2008-04-30 13:18:00,205.2,205.22,205.07,205.13,176500000.0
2008-04-30 13:19:00,205.12,205.15,205.085,205.11,113200000.0
2008-04-30 13:20:00,205.11,205.14,205.1,205.11,105700000.0
2008-04-30 13:21:00,205.11,205.12,205.09,205.105,57800000.0
2008-04-30 13:22:00,205.105,205.175,205.1,205.135,97900000.0
2008-04-30 13:23:00,205.135,205.15,205.085,205.105,152300000.0
2008-04-30 13:24:00,205.11,205.14,205.095,205.11,53200000.0
2008-04-30 13:25:00,205.11,205.11,205.09,205.11,38500000.0
2008-04-30 13:26:00,205.11,205.11,205.07,205.09,98100000.0
2008-04-30 13:27:00,205.09,205.1,205.06,205.07,68000000.0
2008-04-30 13:28:00,205.07,205.08,205.05,205.07,27700000.0
2008-04-30 13:29:00,205.06,205.07,205.055,205.06,31100000.0
2008-04-30 13:30:00,205.06,205.08,205.03,205.055,97000000.0
2008-04-30 13:31:00,205.055,205.26,205.045,205.24,159700000.0
2008-04-30 13:32:00,205.26,205.27,205.2,205.23,120900000.0
2008-04-30 13:33:00,205.23,205.25,205.215,205.23,110000000.0
2008-04-30 13:34:00,205.24,205.33,205.2,205.3,162300000.0
2008-04-30 13:35:00,205.295,205.36,205.295,205.33,98600000.0
2008-04-30 13:36:00,205.325,205.37,205.32,205.35,163900000.0
2008-04-30 13:37:00,205.35,205.4,205.35,205.38,117700000.0
2008-04-30 13:38:00,205.375,205.38,205.36,205.38,131800000.0
2008-04-30 13:39:00,205.38,205.385,205.36,205.375,76800000.0
2008-04-30 13:40:00,205.37,205.415,205.36,205.36,207600000.0
2008-04-30 13:41:00,205.36,205.505,205.36,205.47,428300000.0
2008-04-30 13:42:00,205.465,205.47,205.43,205.45,165600000.0
2008-04-30 13:43:00,205.45,205.54,205.425,205.5,125100000.0
2008-04-30 13:44:00,205.5,205.605,205.48,205.605,145500000.0
2008-04-30 13:45:00,205.605,205.705,205.595,205.62,200300000.0
2008-04-30 13:46:00,205.62,205.65,205.57,205.575,173100000.0
2008-04-30 13:47:00,205.58,205.59,205.53,205.54,99400000.0
2008-04-30 13:48:00,205.54,205.58,205.49,205.53,152800000.0
2008-04-30 13:49:00,205.53,205.53,205.45,205.46,75000000.0
2008-04-30 13:50:00,205.46,205.53,205.45,205.51,152000000.0
2008-04-30 13:51:00,205.495,205.57,205.48,205.57,87200000.0
2008-04-30 13:52:00,205.57,205.66,205.56,205.585,137800000.0
2008-04-30 13:53:00,205.58,205.6,205.56,205.56,62600000.0
2008-04-30 13:54:00,205.56,205.58,205.5,205.5,52900000.0
2008-04-30 13:55:00,205.51,205.55,205.49,205.53,109800000.0
2008-04-30 13:56:00,205.53,205.56,205.495,205.52,100300000.0
2008-04-30 13:57:00,205.52,205.54,205.5,205.54,166900000.0
2008-04-30 13:58:00,205.53,205.56,205.485,205.54,151500000.0
2008-04-30 13:59:00,205.54,205.59,205.54,205.575,83600000.0
2008-04-30 14:00:00,205.575,205.615,205.555,205.585,162000000.0
2008-04-30 14:01:00,205.585,205.68,205.585,205.67,97800000.0
2008-04-30 14:02:00,205.67,205.705,205.66,205.69,128850000.0
2008-04-30 14:03:00,205.69,205.7,205.67,205.68,75400000.0
2008-04-30 14:04:00,205.79,205.79,205.725,205.78,52200000.0
2008-04-30 14:05:00,205.78,205.83,205.77,205.81,142200000.0
2008-04-30 14:06:00,205.81,205.83,205.78,205.81,103500000.0
2008-04-30 14:07:00,205.81,205.89,205.8,205.825,104400000.0
2008-04-30 14:08:00,205.82,205.905,205.81,205.905,92700000.0
2008-04-30 14:09:00,205.91,205.945,205.9,205.905,123500000.0
2008-04-30 14:10:00,205.905,205.94,205.88,205.94,92000000.0
2008-04-30 14:11:00,205.93,205.945,205.89,205.89,109200000.0
2008-04-30 14:12:00,205.89,205.92,205.87,205.88,115800000.0
2008-04-30 14:13:00,205.88,205.92,205.81,205.88,166500000.0
2008-04-30 14:14:00,205.88,205.935,205.85,205.89,169300000.0
2008-04-30 14:15:00,205.87,206.09,205.85,205.94,291300000.0
2008-04-30 14:16:00,205.95,206.095,205.95,206.07,225500000.0
2008-04-30 14:17:00,206.055,206.06,205.8,205.92,185400000.0
2008-04-30 14:18:00,205.915,205.935,205.81,205.85,207400000.0
2008-04-30 14:19:00,205.855,205.96,205.805,205.945,143100000.0
2008-04-30 14:20:00,205.95,205.97,205.915,205.97,132400000.0
2008-04-30 14:21:00,205.97,206.0,205.94,205.95,177600000.0
2008-04-30 14:22:00,205.95,205.95,205.855,205.855,159400000.0
2008-04-30 14:23:00,205.855,205.9,205.83,205.9,205400000.0
2008-04-30 14:24:00,205.91,205.91,205.82,205.84,117800000.0
2008-04-30 14:25:00,205.85,205.88,205.82,205.84,163200000.0
2008-04-30 14:26:00,205.84,205.87,205.775,205.85,122800000.0
2008-04-30 14:27:00,205.865,205.865,205.83,205.86,105500000.0
2008-04-30 14:28:00,205.86,206.085,205.85,205.96,190300000.0
2008-04-30 14:29:00,205.95,206.005,205.94,205.975,182300000.0
2008-04-30 14:30:00,205.98,206.195,205.86,206.18,222300000.0
2008-04-30 14:31:00,206.16,206.16,206.01,206.04,209800000.0
2008-04-30 14:32:00,206.025,206.08,205.94,205.96,177300000.0
2008-04-30 14:33:00,205.96,206.04,205.895,205.895,149700000.0
2008-04-30 14:34:00,205.89,205.92,205.76,205.77,136800000.0
2008-04-30 14:35:00,205.77,205.88,205.76,205.84,203600000.0
2008-04-30 14:36:00,205.835,205.9,205.78,205.82,172700000.0
2008-04-30 14:37:00,205.84,205.87,205.74,205.76,151100000.0
2008-04-30 14:38:00,205.76,205.785,205.585,205.595,189900000.0
2008-04-30 14:39:00,205.6,205.69,205.59,205.64,146300000.0
2008-04-30 14:40:00,205.65,205.79,205.62,205.76,167100000.0
2008-04-30 14:41:00,205.76,205.81,205.76,205.8,75900000.0
2008-04-30 14:42:00,205.8,205.89,205.8,205.83,98700000.0
2008-04-30 14:43:00,205.835,205.925,205.83,205.925,134700000.0
2008-04-30 14:44:00,205.92,206.0,205.905,206.0,147700000.0
2008-04-30 14:45:00,206.0,206.01,205.925,205.97,120600000.0
2008-04-30 14:46:00,205.97,206.02,205.93,205.93,68000000.0
2008-04-30 14:47:00,205.93,205.93,205.845,205.85,75500000.0
2008-04-30 14:48:00,205.85,205.89,205.82,205.85,87600000.0
2008-04-30 14:49:00,205.83,205.835,205.72,205.76,112600000.0
2008-04-30 14:50:00,205.785,205.81,205.75,205.78,125800000.0
2008-04-30 14:51:00,205.785,205.83,205.75,205.76,99600000.0
2008-04-30 14:52:00,205.76,205.79,205.63,205.65,256000000.0
2008-04-30 14:53:00,205.65,205.68,205.585,205.68,230700000.0
2008-04-30 14:54:00,205.68,205.7,205.63,205.685,91000000.0
2008-04-30 14:55:00,205.68,205.7,205.59,205.61,156100000.0
2008-04-30 14:56:00,205.61,205.675,205.56,205.675,187300000.0
2008-04-30 14:57:00,205.67,205.77,205.67,205.76,113800000.0
2008-04-30 14:58:00,205.76,205.835,205.74,205.835,158500000.0
2008-04-30 14:59:00,205.845,205.85,205.75,205.78,71600000.0
2008-04-30 15:00:00,205.78,205.78,205.7,205.72,80400000.0
2008-04-30 15:01:00,205.72,205.79,205.71,205.77,52200000.0
2008-04-30 15:02:00,205.77,205.8,205.725,205.725,87800000.0
2008-04-30 15:03:00,205.725,205.77,205.71,205.73,146100000.0
2008-04-30 15:04:00,205.73,205.765,205.72,205.755,70700000.0
2008-04-30 15:05:00,205.755,205.92,205.745,205.91,198500000.0
2008-04-30 15:06:00,205.9,205.91,205.83,205.845,139400000.0
2008-04-30 15:07:00,205.84,205.89,205.81,205.825,83100000.0
2008-04-30 15:08:00,205.83,205.83,205.705,205.71,73000000.0
2008-04-30 15:09:00,205.72,205.74,205.7,205.705,51500000.0
2008-04-30 15:10:00,205.71,205.74,205.705,205.74,58900000.0
2008-04-30 15:11:00,205.735,205.845,205.735,205.815,62700000.0
2008-04-30 15:12:00,205.81,205.9,205.805,205.9,55400000.0
2008-04-30 15:13:00,205.9,205.96,205.895,205.96,193700000.0
2008-04-30 15:14:00,205.96,205.975,205.915,205.94,90600000.0
2008-04-30 15:15:00,205.94,205.94,205.87,205.87,75700000.0
2008-04-30 15:16:00,205.865,205.88,205.795,205.84,101000000.0
2008-04-30 15:17:00,205.84,206.17,205.84,206.105,173000000.0
2008-04-30 15:18:00,206.1,206.1,206.01,206.01,81300000.0
2008-04-30 15:19:00,206.03,206.18,206.03,206.18,114300000.0
2008-04-30 15:20:00,206.155,206.28,206.12,206.15,157500000.0
2008-04-30 15:21:00,206.155,206.17,206.07,206.085,147500000.0
2008-04-30 15:22:00,206.085,206.13,206.03,206.11,168700000.0
2008-04-30 15:23:00,206.11,206.14,206.1,206.13,73600000.0
2008-04-30 15:24:00,206.135,206.16,206.1,206.15,146600000.0
2008-04-30 15:25:00,206.15,206.16,206.11,206.11,132100000.0
2008-04-30 15:26:00,206.11,206.16,206.06,206.135,124100000.0
2008-04-30 15:27:00,206.14,206.14,206.1,206.12,78400000.0
2008-04-30 15:28:00,206.12,206.12,206.06,206.07,112800000.0
2008-04-30 15:29:00,206.07,206.075,206.03,206.03,102000000.0
2008-04-30 15:30:00,206.03,206.14,206.02,206.13,110300000.0
2008-04-30 15:31:00,206.13,206.23,206.11,206.205,100800000.0
2008-04-30 15:32:00,206.205,206.3,206.205,206.27,190400000.0
2008-04-30 15:33:00,206.27,206.29,206.24,206.25,98000000.0
2008-04-30 15:34:00,206.245,206.33,206.23,206.315,113900000.0
2008-04-30 15:35:00,206.315,206.32,206.26,206.28,115500000.0
2008-04-30 15:36:00,206.28,206.28,206.21,206.24,80600000.0
2008-04-30 15:37:00,206.255,206.29,206.23,206.26,109200000.0
2008-04-30 15:38:00,206.26,206.27,206.19,206.23,130500000.0
2008-04-30 15:39:00,206.23,206.3,206.23,206.28,146200000.0
2008-04-30 15:40:00,206.28,206.32,206.255,206.31,161800000.0
2008-04-30 15:41:00,206.31,206.42,206.31,206.4,137200000.0
2008-04-30 15:42:00,206.4,206.415,206.31,206.345,158200000.0
2008-04-30 15:43:00,206.345,206.365,206.315,206.35,128900000.0
2008-04-30 15:44:00,206.345,206.42,206.335,206.42,167100000.0
2008-04-30 15:45:00,206.435,206.48,206.36,206.45,254200000.0
2008-04-30 15:46:00,206.44,206.45,206.36,206.37,91500000.0
2008-04-30 15:47:00,206.37,206.39,206.315,206.32,94600000.0
2008-04-30 15:48:00,206.32,206.46,206.315,206.405,118700000.0
2008-04-30 15:49:00,206.4,206.41,206.37,206.41,67800000.0
2008-04-30 15:50:00,206.415,206.47,206.415,206.46,39600000.0
2008-04-30 15:51:00,206.46,206.5,206.44,206.45,91300000.0
2008-04-30 15:52:00,206.45,206.54,206.45,206.54,103700000.0
2008-04-30 15:53:00,206.54,206.54,206.42,206.465,78387500.0
2008-04-30 15:54:00,206.465,206.5,206.44,206.475,85200000.0
2008-04-30 15:55:00,206.475,206.49,206.455,206.455,58400000.0
2008-04-30 15:56:00,206.45,206.47,206.43,206.45,94300000.0
2008-04-30 15:57:00,206.45,206.47,206.435,206.44,37400000.0
2008-04-30 15:58:00,206.44,206.48,206.44,206.46,38400000.0
2008-04-30 15:59:00,206.46,206.53,206.46,206.47,85400000.0
2008-04-30 16:00:00,206.47,206.51,206.405,206.415,161600000.0
2008-04-30 16:01:00,206.42,206.52,206.42,206.46,104300000.0
2008-04-30 16:02:00,206.46,206.5,206.45,206.46,76800000.0
2008-04-30 16:03:00,206.46,206.49,206.415,206.42,109200000.0
2008-04-30 16:04:00,206.42,206.43,206.39,206.4,120700000.0
2008-04-30 16:05:00,206.4,206.49,206.395,206.48,97600000.0
2008-04-30 16:06:00,206.48,206.53,206.44,206.49,103800000.0
2008-04-30 16:07:00,206.49,206.535,206.47,206.53,59400000.0
2008-04-30 16:08:00,206.53,206.53,206.46,206.51,51200000.0
2008-04-30 16:09:00,206.52,206.59,206.52,206.59,66500000.0
2008-04-30 16:10:00,206.59,206.63,206.58,206.61,101800000.0
2008-04-30 16:11:00,206.62,206.725,206.62,206.65,113400000.0
2008-04-30 16:12:00,206.65,206.68,206.58,206.6,172400000.0
2008-04-30 16:13:00,206.6,206.63,206.6,206.61,73400000.0
2008-04-30 16:14:00,206.61,206.78,206.59,206.7,167200000.0
2008-04-30 16:15:00,206.705,206.74,206.695,206.74,276500000.0
2008-04-30 16:16:00,206.74,206.74,206.64,206.67,163200000.0
2008-04-30 16:17:00,206.67,206.67,206.59,206.63,179800000.0
2008-04-30 16:18:00,206.63,206.63,206.545,206.55,177400000.0
2008-04-30 16:19:00,206.55,206.58,206.5,206.565,171000000.0
2008-04-30 16:20:00,206.57,206.58,206.48,206.51,167600000.0
2008-04-30 16:21:00,206.51,206.565,206.47,206.52,133200000.0
2008-04-30 16:22:00,206.52,206.52,206.42,206.47,160500000.0
2008-04-30 16:23:00,206.47,206.52,206.41,206.47,157200000.0
2008-04-30 16:24:00,206.47,206.5,206.42,206.45,84100000.0
2008-04-30 16:25:00,206.45,206.45,206.4,206.41,71500000.0
2008-04-30 16:26:00,206.41,206.45,206.395,206.435,115100000.0
2008-04-30 16:27:00,206.435,206.45,206.38,206.39,115200000.0
2008-04-30 16:28:00,206.4,206.41,206.35,206.36,126700000.0
2008-04-30 16:29:00,206.36,206.54,206.34,206.52,227400000.0
2008-04-30 16:30:00,206.52,206.57,206.445,206.54,162900000.0
2008-04-30 16:31:00,206.55,206.615,206.52,206.56,137200000.0
2008-04-30 16:32:00,206.555,206.57,206.465,206.48,89500000.0
2008-04-30 16:33:00,206.48,206.56,206.465,206.52,131700000.0
2008-04-30 16:34:00,206.52,206.56,206.52,206.55,70200000.0
2008-04-30 16:35:00,206.55,206.6,206.53,206.58,115900000.0
2008-04-30 16:36:00,206.575,206.7,206.56,206.62,147600000.0
2008-04-30 16:37:00,206.62,206.67,206.61,206.63,150200000.0
2008-04-30 16:38:00,206.63,206.64,206.55,206.575,133000000.0
2008-04-30 16:39:00,206.57,206.68,206.56,206.62,176500000.0
2008-04-30 16:40:00,206.62,206.65,206.6,206.65,75800000.0
2008-04-30 16:41:00,206.65,206.75,206.63,206.73,212400000.0
2008-04-30 16:42:00,206.73,206.76,206.685,206.73,103900000.0
2008-04-30 16:43:00,206.73,206.74,206.655,206.695,157800000.0
2008-04-30 16:44:00,206.7,206.725,206.675,206.7,142700000.0
2008-04-30 16:45:00,206.69,206.71,206.66,206.695,91800000.0
2008-04-30 16:46:00,206.695,206.78,206.665,206.71,177900000.0
2008-04-30 16:47:00,206.71,206.74,206.69,206.69,77800000.0
2008-04-30 16:48:00,206.69,206.75,206.62,206.62,194800000.0
2008-04-30 16:49:00,206.625,206.66,206.6,206.6,105000000.0
2008-04-30 16:50:00,206.605,206.62,206.56,206.605,195900000.0
2008-04-30 16:51:00,206.6,206.84,206.595,206.795,159400000.0
2008-04-30 16:52:00,206.79,206.81,206.71,206.74,170400000.0
2008-04-30 16:53:00,206.74,206.84,206.73,206.82,176100000.0
2008-04-30 16:54:00,206.82,206.91,206.8,206.87,141200000.0
2008-04-30 16:55:00,206.87,206.93,206.82,206.92,162800000.0
2008-04-30 16:56:00,206.915,206.985,206.88,206.945,129100000.0
2008-04-30 16:57:00,206.94,206.94,206.845,206.91,146000000.0
2008-04-30 16:58:00,206.92,206.97,206.885,206.96,174900000.0
2008-04-30 16:59:00,206.955,207.01,206.93,206.94,178100000.0
2008-04-30 17:00:00,206.91,207.03,206.91,207.0,343500000.0
2008-04-30 17:01:00,207.0,207.04,206.95,207.0,203500000.0
2008-04-30 17:02:00,207.0,207.02,206.955,207.01,549500000.0
2008-04-30 17:03:00,207.01,207.01,206.915,206.93,165400000.0
2008-04-30 17:04:00,206.93,207.03,206.92,206.94,223400000.0
2008-04-30 17:05:00,206.945,207.05,206.925,207.01,158500000.0
2008-04-30 17:06:00,207.01,207.115,207.0,207.11,184400000.0
2008-04-30 17:07:00,207.11,207.19,207.09,207.175,176000000.0
2008-04-30 17:08:00,207.19,207.225,207.17,207.205,131800000.0
2008-04-30 17:09:00,207.215,207.32,207.18,207.32,260000000.0
2008-04-30 17:10:00,207.32,207.43,207.32,207.38,262700000.0
2008-04-30 17:11:00,207.38,207.55,207.37,207.535,224000000.0
2008-04-30 17:12:00,207.535,207.58,207.4,207.445,223200000.0
2008-04-30 17:13:00,207.45,207.48,207.39,207.46,168900000.0
2008-04-30 17:14:00,207.46,207.47,207.38,207.405,164300000.0
2008-04-30 17:15:00,207.405,207.405,207.29,207.29,111600000.0
2008-04-30 17:16:00,207.29,207.29,207.195,207.2,178800000.0
2008-04-30 17:17:00,207.2,207.25,207.175,207.235,202200000.0
2008-04-30 17:18:00,207.23,207.29,207.2,207.27,186400000.0
2008-04-30 17:19:00,207.28,207.38,207.27,207.37,145200000.0
2008-04-30 17:20:00,207.37,207.42,207.365,207.39,95400000.0
2008-04-30 17:21:00,207.38,207.47,207.38,207.47,101800000.0
2008-04-30 17:22:00,207.47,207.495,207.455,207.455,56400000.0
2008-04-30 17:23:00,207.46,207.495,207.44,207.46,44100000.0
2008-04-30 17:24:00,207.46,207.51,207.41,207.49,183800000.0
2008-04-30 17:25:00,207.49,207.495,207.425,207.425,78300000.0
2008-04-30 17:26:00,207.425,207.445,207.41,207.415,106900000.0
2008-04-30 17:27:00,207.415,207.43,207.4,207.41,139500000.0
2008-04-30 17:28:00,207.41,207.445,207.4,207.415,88300000.0
2008-04-30 17:29:00,207.415,207.44,207.305,207.32,85600000.0
2008-04-30 17:30:00,207.32,207.4,207.32,207.38,95900000.0
2008-04-30 17:31:00,207.38,207.38,207.33,207.37,110500000.0
2008-04-30 17:32:00,207.37,207.41,207.365,207.39,45400000.0
2008-04-30 17:33:00,207.39,207.41,207.34,207.34,67400000.0
2008-04-30 17:34:00,207.34,207.41,207.31,207.37,130300000.0
2008-04-30 17:35:00,207.36,207.36,207.285,207.32,105000000.0
2008-04-30 17:36:00,207.32,207.33,207.29,207.325,96000000.0
2008-04-30 17:37:00,207.32,207.325,207.23,207.23,145000000.0
2008-04-30 17:38:00,207.23,207.24,207.2,207.22,54700000.0
2008-04-30 17:39:00,207.21,207.31,207.18,207.3,105400000.0
2008-04-30 17:40:00,207.3,207.33,207.255,207.3,117600000.0
2008-04-30 17:41:00,207.3,207.335,207.285,207.3,94700000.0
2008-04-30 17:42:00,207.3,207.32,207.28,207.3,86900000.0
2008-04-30 17:43:00,207.3,207.32,207.275,207.3,122700000.0
2008-04-30 17:44:00,207.3,207.3,207.245,207.245,122200000.0
2008-04-30 17:45:00,207.24,207.27,207.21,207.25,175200000.0
2008-04-30 17:46:00,207.25,207.265,207.2,207.25,136800000.0
2008-04-30 17:47:00,207.25,207.32,207.25,207.28,84600000.0
2008-04-30 17:48:00,207.28,207.28,207.22,207.23,103100000.0
2008-04-30 17:49:00,207.23,207.27,207.23,207.27,71700000.0
2008-04-30 17:50:00,207.27,207.28,207.23,207.28,160100000.0
2008-04-30 17:51:00,207.28,207.31,207.25,207.31,128500000.0
2008-04-30 17:52:00,207.3,207.35,207.285,207.35,122300000.0
2008-04-30 17:53:00,207.335,207.39,207.335,207.38,143200000.0
2008-04-30 17:54:00,207.38,207.415,207.365,207.41,119100000.0
2008-04-30 17:55:00,207.41,207.455,207.38,207.45,172400000.0
2008-04-30 17:56:00,207.455,207.46,207.445,207.46,84900000.0
2008-04-30 17:57:00,207.46,207.46,207.415,207.42,92900000.0
2008-04-30 17:58:00,207.42,207.48,207.42,207.45,104300000.0
2008-04-30 17:59:00,207.45,207.46,207.43,207.45,67900000.0
2008-04-30 18:00:00,207.45,207.45,207.4,207.43,73400000.0
2008-04-30 18:01:00,207.43,207.44,207.37,207.37,111700000.0
2008-04-30 18:02:00,207.375,207.4,207.375,207.38,84800000.0
2008-04-30 18:03:00,207.38,207.41,207.38,207.39,146100000.0
2008-04-30 18:04:00,207.39,207.46,207.39,207.46,111800000.0
2008-04-30 18:05:00,207.46,207.46,207.39,207.42,100700000.0
2008-04-30 18:06:00,207.42,207.43,207.36,207.42,133200000.0
2008-04-30 18:07:00,207.425,207.44,207.41,207.42,70400000.0
2008-04-30 18:08:00,207.42,207.44,207.36,207.36,49200000.0
2008-04-30 18:09:00,207.36,207.4,207.35,207.35,71200000.0
2008-04-30 18:10:00,207.36,207.36,207.17,207.2,165700000.0
2008-04-30 18:11:00,207.205,207.28,207.205,207.27,218000000.0
2008-04-30 18:12:00,207.27,207.33,207.26,207.29,129600000.0
2008-04-30 18:13:00,207.29,207.3,207.27,207.28,97100000.0
2008-04-30 18:14:00,207.28,207.35,207.265,207.34,112000000.0
2008-04-30 18:15:00,207.34,207.35,207.28,207.29,141300000.0
2008-04-30 18:16:00,207.3,207.305,207.24,207.29,115300000.0
2008-04-30 18:17:00,207.29,207.305,207.265,207.275,52900000.0
2008-04-30 18:18:00,207.27,207.28,207.225,207.25,102500000.0
2008-04-30 18:19:00,207.25,207.25,207.2,207.215,100000000.0
2008-04-30 18:20:00,207.215,207.26,207.215,207.26,75000000.0
2008-04-30 18:21:00,207.26,207.26,207.17,207.21,147400000.0
2008-04-30 18:22:00,207.21,207.24,207.21,207.23,37400000.0
2008-04-30 18:23:00,207.22,207.32,207.17,207.28,193000000.0
2008-04-30 18:24:00,207.275,207.28,207.19,207.19,58000000.0
2008-04-30 18:25:00,207.19,207.21,207.17,207.19,114900000.0
2008-04-30 18:26:00,207.19,207.26,207.17,207.25,96300000.0
2008-04-30 18:27:00,207.26,207.28,207.205,207.28,102200000.0
2008-04-30 18:28:00,207.265,207.28,207.22,207.22,57500000.0
2008-04-30 18:29:00,207.22,207.26,207.19,207.23,128000000.0
2008-04-30 18:30:00,207.235,207.25,207.19,207.22,65200000.0
2008-04-30 18:31:00,207.22,207.24,207.195,207.23,53900000.0
2008-04-30 18:32:00,207.23,207.23,207.19,207.195,54100000.0
2008-04-30 18:33:00,207.195,207.21,207.17,207.18,67800000.0
2008-04-30 18:34:00,207.18,207.18,207.08,207.11,135700000.0
2008-04-30 18:35:00,207.12,207.16,207.1,207.1,93800000.0
2008-04-30 18:36:00,207.1,207.16,207.1,207.11,52600000.0
2008-04-30 18:37:00,207.11,207.13,207.095,207.13,65300000.0
2008-04-30 18:38:00,207.13,207.13,207.11,207.11,11200000.0
2008-04-30 18:39:00,207.115,207.13,207.085,207.09,77700000.0
2008-04-30 18:40:00,207.11,207.11,207.08,207.085,74000000.0
2008-04-30 18:41:00,207.08,207.08,207.07,207.07,11200000.0
2008-04-30 18:42:00,207.07,207.09,207.035,207.05,60500000.0
2008-04-30 18:43:00,207.06,207.06,207.03,207.045,51500000.0
2008-04-30 18:44:00,207.05,207.06,207.02,207.05,52300000.0
2008-04-30 18:45:00,207.05,207.06,207.035,207.05,44800000.0
2008-04-30 18:46:00,207.05,207.06,207.005,207.01,34800000.0
2008-04-30 18:47:00,207.01,207.01,206.98,206.985,76900000.0
2008-04-30 18:48:00,206.985,207.0,206.95,206.96,60100000.0
2008-04-30 18:49:00,206.96,206.96,206.89,206.92,57600000.0
2008-04-30 18:50:00,206.905,206.93,206.89,206.89,126400000.0
2008-04-30 18:51:00,206.9,206.91,206.84,206.87,155100000.0
2008-04-30 18:52:00,206.86,206.88,206.82,206.83,94700000.0
2008-04-30 18:53:00,206.83,206.85,206.83,206.85,16000000.0
2008-04-30 18:54:00,206.85,206.85,206.78,206.81,142600000.0
2008-04-30 18:55:00,206.795,206.85,206.79,206.84,65900000.0
2008-04-30 18:56:00,206.84,206.88,206.81,206.855,169300000.0
2008-04-30 18:57:00,206.855,206.885,206.84,206.85,87500000.0
2008-04-30 18:58:00,206.855,206.9,206.84,206.88,78400000.0
2008-04-30 18:59:00,206.88,206.99,206.85,206.99,200800000.0
2008-04-30 19:00:00,207.0,207.005,206.895,206.94,192700000.0
2008-04-30 19:01:00,206.94,206.97,206.92,206.95,70000000.0
2008-04-30 19:02:00,206.95,206.95,206.885,206.885,115200000.0
2008-04-30 19:03:00,206.885,206.92,206.825,206.83,155200000.0
2008-04-30 19:04:00,206.83,206.925,206.82,206.84,157400000.0
2008-04-30 19:05:00,206.85,206.87,206.82,206.82,111100000.0
2008-04-30 19:06:00,206.82,206.86,206.81,206.83,60300000.0
2008-04-30 19:07:00,206.83,206.85,206.82,206.835,56900000.0
2008-04-30 19:08:00,206.835,206.86,206.82,206.84,78000000.0
2008-04-30 19:09:00,206.825,206.845,206.82,206.84,49000000.0
2008-04-30 19:10:00,206.84,206.85,206.825,206.85,52900000.0
2008-04-30 19:11:00,206.845,206.85,206.79,206.84,95500000.0
2008-04-30 19:12:00,206.84,206.86,206.83,206.835,72100000.0
2008-04-30 19:13:00,206.84,206.86,206.84,206.86,26000000.0
2008-04-30 19:14:00,206.86,206.92,206.84,206.91,150300000.0
2008-04-30 19:15:00,206.92,206.92,206.86,206.87,83900000.0
2008-04-30 19:16:00,206.87,206.895,206.85,206.88,101700000.0
2008-04-30 19:17:00,206.88,206.89,206.85,206.89,77000000.0
2008-04-30 19:18:00,206.89,206.89,206.88,206.88,18400000.0
2008-04-30 19:19:00,206.88,206.88,206.85,206.86,104800000.0
2008-04-30 19:20:00,206.86,206.95,206.86,206.92,102000000.0
2008-04-30 19:21:00,206.925,206.94,206.88,206.9,70800000.0
2008-04-30 19:22:00,206.9,206.94,206.9,206.94,55600000.0
2008-04-30 19:23:00,206.94,207.0,206.94,206.98,56300000.0
2008-04-30 19:24:00,206.98,206.98,206.96,206.96,12800000.0
2008-04-30 19:25:00,206.965,206.97,206.96,206.96,22400000.0
2008-04-30 19:26:00,206.96,207.0,206.96,206.99,44500000.0
2008-04-30 19:27:00,206.98,206.98,206.965,206.975,27800000.0
2008-04-30 19:28:00,206.97,206.98,206.96,206.96,48800000.0
2008-04-30 19:29:00,206.945,206.95,206.915,206.94,39500000.0
2008-04-30 19:30:00,206.96,206.96,206.96,206.96,3200000.0
2008-04-30 19:31:00,206.955,206.955,206.915,206.93,174700000.0
2008-04-30 19:32:00,206.93,206.94,206.905,206.91,57400000.0
2008-04-30 19:33:00,206.91,206.92,206.91,206.92,20000000.0
2008-04-30 19:34:00,206.93,206.95,206.93,206.93,22700000.0
2008-04-30 19:35:00,206.93,206.97,206.93,206.96,20800000.0
2008-04-30 19:36:00,206.96,206.99,206.9,206.96,125900000.0
2008-04-30 19:37:00,206.965,207.09,206.965,207.09,75000000.0
2008-04-30 19:38:00,207.09,207.1,207.07,207.08,36000000.0
2008-04-30 19:39:00,207.08,207.14,207.08,207.14,43700000.0
2008-04-30 19:40:00,207.14,207.17,207.125,207.14,74100000.0
2008-04-30 19:41:00,207.13,207.16,207.13,207.16,49200000.0
2008-04-30 19:42:00,207.155,207.17,207.14,207.16,30400000.0
2008-04-30 19:43:00,207.16,207.18,207.14,207.14,36300000.0
2008-04-30 19:44:00,207.125,207.13,207.11,207.125,34200000.0
2008-04-30 19:45:00,207.12,207.13,207.04,207.06,84200000.0
2008-04-30 19:46:00,207.05,207.06,207.04,207.04,28700000.0
2008-04-30 19:47:00,207.04,207.06,207.01,207.04,58500000.0
2008-04-30 19:48:00,207.04,207.1,207.02,207.1,72200000.0
2008-04-30 19:49:00,207.085,207.1,207.06,207.09,34800000.0
2008-04-30 19:50:00,207.085,207.085,207.0,207.03,72800000.0
2008-04-30 19:51:00,207.03,207.05,207.01,207.03,86400000.0
2008-04-30 19:52:00,207.03,207.06,207.01,207.05,35500000.0
2008-04-30 19:53:00,207.045,207.06,207.04,207.06,41200000.0
2008-04-30 19:54:00,207.06,207.085,207.04,207.07,42700000.0
2008-04-30 19:55:00,207.07,207.14,207.05,207.12,89200000.0
2008-04-30 19:56:00,207.115,207.13,207.04,207.065,91700000.0
2008-04-30 19:57:00,207.065,207.08,207.055,207.07,69300000.0
2008-04-30 19:58:00,207.07,207.07,207.015,207.015,77500000.0
2008-04-30 19:59:00,207.015,207.035,206.97,206.985,134900000.0
2008-04-30 20:00:00,206.98,207.05,206.98,207.05,95700000.0
2008-04-30 20:01:00,207.05,207.06,207.03,207.055,70100000.0
2008-04-30 20:02:00,207.06,207.08,207.04,207.075,49500000.0
2008-04-30 20:03:00,207.075,207.095,207.015,207.015,53700000.0
2008-04-30 20:04:00,207.02,207.05,207.02,207.05,54400000.0
2008-04-30 20:05:00,207.07,207.19,207.07,207.185,144900000.0
2008-04-30 20:06:00,207.2,207.27,207.19,207.255,95700000.0
2008-04-30 20:07:00,207.255,207.28,207.2,207.235,101300000.0
2008-04-30 20:08:00,207.245,207.305,207.245,207.28,78800000.0
2008-04-30 20:09:00,207.31,207.385,207.3,207.385,72500000.0
2008-04-30 20:10:00,207.385,207.475,207.38,207.455,184000000.0
2008-04-30 20:11:00,207.455,207.56,207.4,207.49,168300000.0
2008-04-30 20:12:00,207.5,207.575,207.4,207.45,138800000.0
2008-04-30 20:13:00,207.45,207.47,207.33,207.385,138500000.0
2008-04-30 20:14:00,207.385,207.45,207.26,207.35,89200000.0
2008-04-30 20:15:00,207.27,207.57,207.1,207.48,245500000.0
2008-04-30 20:16:00,207.48,207.535,207.035,207.39,434700000.0
2008-04-30 20:17:00,207.4,207.76,207.37,207.73,242700000.0
2008-04-30 20:18:00,207.745,207.885,207.57,207.67,302100000.0
2008-04-30 20:19:00,207.66,207.785,207.58,207.58,223700000.0
2008-04-30 20:20:00,207.575,207.6,207.415,207.45,244800000.0
2008-04-30 20:21:00,207.44,207.67,207.36,207.63,334700000.0
2008-04-30 20:22:00,207.64,207.64,207.145,207.315,342600000.0
2008-04-30 20:23:00,207.325,207.36,207.155,207.275,288500000.0
2008-04-30 20:24:00,207.275,207.395,207.24,207.305,257800000.0
2008-04-30 20:25:00,207.3,207.375,207.23,207.32,338100000.0
2008-04-30 20:26:00,207.32,207.58,207.265,207.525,217000000.0
2008-04-30 20:27:00,207.525,207.535,207.235,207.39,358800000.0
2008-04-30 20:28:00,207.39,207.71,207.335,207.515,251000000.0
2008-04-30 20:29:00,207.525,207.53,207.275,207.51,259100000.0
2008-04-30 20:30:00,207.49,207.49,207.3,207.47,185000000.0
2008-04-30 20:31:00,207.465,207.71,207.455,207.555,240800000.0
2008-04-30 20:32:00,207.55,207.59,207.265,207.32,233900000.0
2008-04-30 20:33:00,207.33,207.51,207.33,207.425,256200000.0
2008-04-30 20:34:00,207.425,207.47,207.33,207.405,260500000.0
2008-04-30 20:35:00,207.42,207.53,207.38,207.415,230200000.0
2008-04-30 20:36:00,207.415,207.51,207.405,207.45,228800000.0
2008-04-30 20:37:00,207.45,207.49,207.37,207.42,202200000.0
2008-04-30 20:38:00,207.42,207.46,207.25,207.25,212300000.0
2008-04-30 20:39:00,207.25,207.43,207.21,207.425,221200000.0
2008-04-30 20:40:00,207.415,207.415,207.285,207.3,156100000.0
2008-04-30 20:41:00,207.305,207.42,207.26,207.39,172500000.0
2008-04-30 20:42:00,207.395,207.43,207.305,207.37,197400000.0
2008-04-30 20:43:00,207.37,207.46,207.34,207.39,167500000.0
2008-04-30 20:44:00,207.39,207.43,207.31,207.33,164200000.0
2008-04-30 20:45:00,207.33,207.39,207.3,207.36,114200000.0
2008-04-30 20:46:00,207.34,207.34,207.07,207.07,140710000.0
2008-04-30 20:47:00,207.09,207.22,207.06,207.1,107800000.0
2008-04-30 20:48:00,207.1,207.12,206.99,206.995,84700000.0
2008-04-30 20:49:00,206.99,207.08,206.94,206.95,152335000.0
2008-04-30 20:50:00,206.95,207.005,206.9,206.95,107810000.0
2008-04-30 20:51:00,206.94,207.17,206.94,207.095,127860000.0
2008-04-30 20:52:00,207.095,207.14,207.005,207.05,94115000.0
2008-04-30 20:53:00,207.05,207.2,207.01,207.16,159735000.0
2008-04-30 20:54:00,207.155,207.155,206.96,206.98,97525000.0
2008-04-30 20:55:00,206.98,206.99,206.86,206.91,127770000.0
2008-04-30 20:56:00,206.91,207.01,206.775,206.78,153570000.0
2008-04-30 20:57:00,206.765,206.88,206.66,206.825,127845000.0
2008-04-30 20:58:00,206.825,206.87,206.765,206.82,135365000.0
2008-04-30 20:59:00,206.82,206.82,206.64,206.665,148500000.0
2008-04-30 21:00:00,206.68,206.695,206.55,206.57,112005000.0
2008-04-30 21:01:00,206.56,206.645,206.56,206.59,173965000.0
2008-04-30 21:02:00,206.59,206.7,206.545,206.67,100765000.0
2008-04-30 21:03:00,206.67,206.68,206.55,206.56,86590000.0
2008-04-30 21:04:00,206.56,206.625,206.525,206.55,194310000.0
2008-04-30 21:05:00,206.555,206.57,206.54,206.57,141400000.0
2008-04-30 21:06:00,206.57,206.7,206.57,206.7,177885000.0
2008-04-30 21:07:00,206.7,206.8,206.67,206.8,146665000.0
2008-04-30 21:08:00,206.8,206.8,206.65,206.7,135085000.0
2008-04-30 21:09:00,206.685,206.72,206.64,206.72,91255000.0
2008-04-30 21:10:00,206.72,206.725,206.66,206.705,109885000.0
2008-04-30 21:11:00,206.7,206.71,206.42,206.42,187925000.0
2008-04-30 21:12:00,206.42,206.52,206.41,206.415,233740000.0
2008-04-30 21:13:00,206.415,206.425,206.315,206.34,107000000.0
2008-04-30 21:14:00,206.34,206.4,206.245,206.39,133600000.0
2008-04-30 21:15:00,206.39,206.42,206.36,206.42,86000000.0
2008-04-30 21:16:00,206.42,206.5,206.4,206.48,120700000.0
2008-04-30 21:17:00,206.475,206.54,206.47,206.51,43800000.0
2008-04-30 21:18:00,206.51,206.57,206.48,206.48,73100000.0
2008-04-30 21:19:00,206.48,206.48,206.4,206.47,90600000.0
2008-04-30 21:20:00,206.47,206.515,206.46,206.515,77500000.0
2008-04-30 21:21:00,206.52,206.595,206.52,206.56,84400000.0
2008-04-30 21:22:00,206.56,206.62,206.515,206.6,92700000.0
2008-04-30 21:23:00,206.62,206.68,206.59,206.6,79700000.0
2008-04-30 21:24:00,206.605,206.68,206.605,206.67,66200000.0
2008-04-30 21:25:00,206.68,206.685,206.625,206.67,82300000.0
2008-04-30 21:26:00,206.685,206.685,206.55,206.62,81500000.0
2008-04-30 21:27:00,206.625,206.63,206.54,206.55,69600000.0
2008-04-30 21:28:00,206.54,206.59,206.535,206.55,62300000.0
2008-04-30 21:29:00,206.55,206.555,206.46,206.48,82400000.0
2008-04-30 21:30:00,206.48,206.56,206.48,206.555,53100000.0
2008-04-30 21:31:00,206.55,206.58,206.52,206.535,38000000.0
2008-04-30 21:32:00,206.525,206.71,206.52,206.65,98800000.0
2008-04-30 21:33:00,206.64,206.76,206.64,206.74,61300000.0
2008-04-30 21:34:00,206.73,206.77,206.68,206.7,83800000.0
2008-04-30 21:35:00,206.72,206.72,206.66,206.69,62400000.0
2008-04-30 21:36:00,206.69,206.705,206.59,206.6,68100000.0
2008-04-30 21:37:00,206.6,206.61,206.575,206.61,52000000.0
2008-04-30 21:38:00,206.61,206.66,206.61,206.64,26200000.0
2008-04-30 21:39:00,206.65,206.7,206.6,206.69,47100000.0
2008-04-30 21:40:00,206.69,206.71,206.57,206.63,104400000.0
2008-04-30 21:41:00,206.63,206.71,206.57,206.59,120000000.0
2008-04-30 21:42:00,206.59,206.71,206.59,206.71,73900000.0
2008-04-30 21:43:00,206.71,206.74,206.69,206.74,56600000.0
2008-04-30 21:44:00,206.76,206.82,206.715,206.79,97500000.0
2008-04-30 21:45:00,206.79,206.82,206.745,206.745,139000000.0
2008-04-30 21:46:00,206.74,206.77,206.71,206.765,97200000.0
2008-04-30 21:47:00,206.76,206.79,206.735,206.77,65600000.0
2008-04-30 21:48:00,206.77,206.86,206.745,206.86,112800000.0
2008-04-30 21:49:00,206.85,206.89,206.81,206.85,72300000.0
2008-04-30 21:50:00,206.855,206.92,206.775,206.91,66600000.0
2008-04-30 21:51:00,206.91,206.91,206.81,206.83,69600000.0
2008-04-30 21:52:00,206.82,206.865,206.8,206.86,57200000.0
2008-04-30 21:53:00,206.86,206.9,206.805,206.86,133600000.0
2008-04-30 21:54:00,206.86,206.875,206.835,206.85,36600000.0
2008-04-30 21:55:00,206.85,206.895,206.78,206.79,62100000.0
2008-04-30 21:56:00,206.78,206.795,206.755,206.795,23400000.0
2008-04-30 21:57:00,206.795,206.795,206.685,206.715,39000000.0
2008-04-30 21:58:00,206.705,206.78,206.7,206.7,51900000.0
2008-04-30 21:59:00,206.7,206.74,206.7,206.725,37800000.0
2008-04-30 22:00:00,206.725,206.76,206.71,206.75,37000000.0
2008-04-30 22:01:00,206.755,206.755,206.73,206.74,37200000.0
2008-04-30 22:02:00,206.735,206.78,206.725,206.76,48300000.0
2008-04-30 22:03:00,206.76,206.8,206.76,206.795,56300000.0
2008-04-30 22:04:00,206.8,206.81,206.77,206.77,44400000.0
2008-04-30 22:05:00,206.77,206.79,206.74,206.74,47200000.0
2008-04-30 22:06:00,206.74,206.74,206.725,206.73,14200000.0
2008-04-30 22:07:00,206.73,206.75,206.72,206.73,14000000.0
2008-04-30 22:08:00,206.725,206.73,206.7,206.72,17000000.0
2008-04-30 22:09:00,206.705,206.72,206.7,206.705,37400000.0
2008-04-30 22:10:00,206.705,206.795,206.7,206.76,42000000.0
2008-04-30 22:11:00,206.76,206.77,206.725,206.76,44500000.0
2008-04-30 22:12:00,206.755,206.77,206.74,206.75,28000000.0
2008-04-30 22:13:00,206.745,206.76,206.725,206.74,39300000.0
2008-04-30 22:14:00,206.73,206.73,206.69,206.69,42500000.0
2008-04-30 22:15:00,206.725,206.775,206.69,206.77,56100000.0
2008-04-30 22:16:00,206.77,206.77,206.755,206.755,3200000.0
2008-04-30 22:17:00,206.755,206.76,206.755,206.76,7800000.0
2008-04-30 22:18:00,206.76,206.77,206.76,206.76,12800000.0
2008-04-30 22:19:00,206.76,206.8,206.76,206.8,9600000.0
2008-04-30 22:20:00,206.8,206.8,206.8,206.8,800000.0
2008-04-30 22:21:00,206.8,206.8,206.755,206.76,28000000.0
2008-04-30 22:22:00,206.76,206.76,206.76,206.76,4800000.0
2008-04-30 22:23:00,206.76,206.78,206.76,206.78,12600000.0
2008-04-30 22:24:00,206.78,206.78,206.78,206.78,3200000.0
2008-04-30 22:25:00,206.78,206.78,206.7,206.7,21600000.0
2008-04-30 22:26:00,206.7,206.715,206.655,206.69,48000000.0
2008-04-30 22:27:00,206.69,206.7,206.62,206.63,40800000.0
2008-04-30 22:28:00,206.63,206.67,206.625,206.635,23600000.0
2008-04-30 22:29:00,206.63,206.63,206.62,206.62,10500000.0
2008-04-30 22:30:00,206.61,206.61,206.58,206.595,48800000.0
2008-04-30 22:31:00,206.605,206.62,206.59,206.61,18700000.0
2008-04-30 22:32:00,206.63,206.64,206.565,206.605,43900000.0
2008-04-30 22:33:00,206.615,206.625,206.61,206.62,15600000.0
2008-04-30 22:34:00,206.62,206.67,206.59,206.59,45700000.0
2008-04-30 22:35:00,206.59,206.59,206.53,206.53,55900000.0
2008-04-30 22:36:00,206.51,206.57,206.51,206.57,52300000.0
2008-04-30 22:37:00,206.57,206.59,206.545,206.56,18500000.0
2008-04-30 22:38:00,206.565,206.57,206.54,206.54,15900000.0
2008-04-30 22:39:00,206.545,206.545,206.51,206.53,21300000.0
2008-04-30 22:40:00,206.535,206.545,206.485,206.485,21300000.0
2008-04-30 22:41:00,206.5,206.54,206.45,206.455,41400000.0
2008-04-30 22:42:00,206.45,206.455,206.415,206.445,38700000.0
2008-04-30 22:43:00,206.465,206.5,206.435,206.45,77300000.0
2008-04-30 22:44:00,206.45,206.55,206.45,206.47,53100000.0
2008-04-30 22:45:00,206.47,206.49,206.47,206.485,37500000.0
2008-04-30 22:46:00,206.485,206.485,206.42,206.44,37800000.0
2008-04-30 22:47:00,206.44,206.45,206.41,206.43,38400000.0
2008-04-30 22:48:00,206.43,206.43,206.41,206.41,37300000.0
2008-04-30 22:49:00,206.41,206.41,206.325,206.39,77200000.0
2008-04-30 22:50:00,206.39,206.39,206.33,206.36,63600000.0
2008-04-30 22:51:00,206.355,206.415,206.33,206.39,93700000.0
2008-04-30 22:52:00,206.39,206.395,206.35,206.36,48500000.0
2008-04-30 22:53:00,206.36,206.395,206.355,206.385,30400000.0
2008-04-30 22:54:00,206.38,206.395,206.35,206.39,45600000.0
2008-04-30 22:55:00,206.39,206.395,206.385,206.385,13500000.0
2008-04-30 22:56:00,206.385,206.41,206.385,206.39,83100000.0
2008-04-30 22:57:00,206.39,206.44,206.39,206.42,51500000.0
2008-04-30 22:58:00,206.42,206.44,206.42,206.42,25300000.0
2008-04-30 22:59:00,206.42,206.45,206.38,206.385,118300000.0
2008-04-30 23:00:00,206.24,206.3,206.15,206.17,60000000.0
2008-04-30 23:01:00,206.18,206.25,206.13,206.25,112000000.0
2008-04-30 23:02:00,206.319,206.322,206.185,206.293,110800000.0
2008-04-30 23:03:00,206.24,206.24,206.24,206.24,14400000.0
2008-04-30 23:04:00,206.35,206.35,206.19,206.34,4200000.0
2008-04-30 23:05:00,206.33,206.33,206.32,206.32,400000.0
2008-04-30 23:06:00,206.32,206.34,206.275,206.275,900000.0
2008-04-30 23:07:00,206.275,206.295,206.235,206.29,1300000.0
2008-04-30 23:08:00,206.285,206.305,206.25,206.305,800000.0
2008-04-30 23:09:00,206.305,206.32,206.305,206.32,500000.0
2008-04-30 23:10:00,206.32,206.32,206.3,206.3,400000.0
2008-04-30 23:11:00,206.3,206.32,206.3,206.32,2900000.0
2008-04-30 23:12:00,206.32,206.34,206.32,206.34,3600000.0
2008-04-30 23:13:00,206.345,206.35,206.3,206.3,4800000.0
2008-04-30 23:14:00,206.3,206.34,206.27,206.27,10600000.0
2008-04-30 23:15:00,206.29,206.395,206.29,206.375,23700000.0
2008-04-30 23:16:00,206.375,206.385,206.37,206.375,1200000.0
2008-04-30 23:17:00,206.36,206.375,206.355,206.37,5200000.0
2008-04-30 23:18:00,206.355,206.355,206.33,206.34,3200000.0
2008-04-30 23:19:00,206.34,206.355,206.34,206.355,500000.0
2008-04-30 23:20:00,206.365,206.45,206.34,206.44,10300000.0
2008-04-30 23:21:00,206.445,206.46,206.445,206.455,700000.0
2008-04-30 23:22:00,206.455,206.47,206.395,206.395,8600000.0
2008-04-30 23:23:00,206.395,206.44,206.395,206.42,7000000.0
2008-04-30 23:24:00,206.43,206.45,206.43,206.43,8400000.0
2008-04-30 23:25:00,206.43,206.44,206.39,206.39,8400000.0
2008-04-30 23:26:00,206.39,206.4,206.39,206.4,7700000.0
2008-04-30 23:27:00,206.4,206.4,206.37,206.39,7300000.0
2008-04-30 23:28:00,206.39,206.39,206.38,206.385,3800000.0
2008-04-30 23:29:00,206.375,206.375,206.37,206.37,1100000.0
2008-04-30 23:30:00,206.37,206.405,206.37,206.4,25100000.0
2008-04-30 23:31:00,206.4,206.4,206.38,206.38,2600000.0
2008-04-30 23:32:00,206.37,206.37,206.21,206.32,63500000.0
2008-04-30 23:33:00,206.32,206.32,206.3,206.3,8400000.0
2008-04-30 23:34:00,206.3,206.3,206.29,206.3,4600000.0
2008-04-30 23:35:00,206.3,206.34,206.3,206.305,24400000.0
2008-04-30 23:36:00,206.305,206.305,206.295,206.295,300000.0
2008-04-30 23:37:00,206.28,206.28,206.28,206.28,800000.0
2008-04-30 23:38:00,206.3,206.315,206.3,206.315,4600000.0
2008-04-30 23:39:00,206.315,206.35,206.27,206.35,21800000.0
2008-04-30 23:40:00,206.35,206.39,206.285,206.35,32500000.0
2008-04-30 23:41:00,206.37,206.46,206.275,206.35,22100000.0
2008-04-30 23:42:00,206.35,206.36,206.33,206.33,8700000.0
2008-04-30 23:43:00,206.33,206.36,206.33,206.36,10300000.0
2008-04-30 23:44:00,206.36,206.38,206.36,206.38,4200000.0
2008-04-30 23:45:00,206.38,206.4,206.38,206.4,25600000.0
2008-04-30 23:46:00,206.41,206.42,206.41,206.42,5800000.0
2008-04-30 23:47:00,206.415,206.49,206.41,206.49,15600000.0
2008-04-30 23:48:00,206.5,206.5,206.5,206.5,1600000.0
2008-04-30 23:49:00,206.49,206.61,206.49,206.57,13700000.0
2008-04-30 23:50:00,206.57,206.65,206.57,206.65,20400000.0
2008-04-30 23:51:00,206.65,206.66,206.6,206.65,27100000.0
2008-04-30 23:52:00,206.66,206.68,206.625,206.635,27200000.0
2008-04-30 23:53:00,206.61,206.635,206.59,206.6,3400000.0
2008-04-30 23:54:00,206.6,206.615,206.6,206.615,3600000.0
2008-04-30 23:55:00,206.615,206.615,206.61,206.61,200000.0
2008-04-30 23:56:00,206.61,206.62,206.61,206.62,1900000.0
2008-04-30 23:57:00,206.62,206.62,206.61,206.61,200000.0
2008-04-30 23:58:00,206.6,206.642,206.49,206.55,59200000.0
2008-04-30 23:59:00,206.56,206.58,206.55,206.56,55300000.0
2008-05-01 00:00:00,206.56,206.56,206.51,206.52,64900000.0
2008-05-01 00:01:00,206.53,206.54,206.53,206.54,23500000.0
2008-05-01 00:02:00,206.53,206.53,206.5,206.5,30600000.0
2008-05-01 00:03:00,206.52,206.53,206.51,206.51,26400000.0
2008-05-01 00:04:00,206.51,206.52,206.51,206.51,21600000.0
2008-05-01 00:05:00,206.5,206.53,206.5,206.5,106100000.0
2008-05-01 00:06:00,206.52,206.53,206.5,206.52,45300000.0
2008-05-01 00:07:00,206.52,206.54,206.52,206.54,39600000.0
2008-05-01 00:08:00,206.52,206.54,206.52,206.54,22200000.0
2008-05-01 00:09:00,206.54,206.54,206.54,206.54,2400000.0
2008-05-01 00:10:00,206.53,206.55,206.52,206.55,17400000.0
2008-05-01 00:11:00,206.54,206.54,206.52,206.52,36900000.0
2008-05-01 00:12:00,206.52,206.525,206.52,206.525,21500000.0
2008-05-01 00:13:00,206.539,206.539,206.508,206.508,16500000.0
2008-05-01 00:14:00,206.525,206.545,206.525,206.545,6800000.0
2008-05-01 00:15:00,206.54,206.545,206.54,206.54,15100000.0
2008-05-01 00:16:00,206.535,206.535,206.53,206.53,200000.0
2008-05-01 00:17:00,206.525,206.53,206.525,206.53,17600000.0
2008-05-01 00:18:00,206.53,206.55,206.53,206.55,29000000.0
2008-05-01 00:19:00,206.55,206.56,206.54,206.54,33100000.0
2008-05-01 00:20:00,206.535,206.555,206.535,206.555,12800000.0
2008-05-01 00:21:00,206.555,206.555,206.475,206.475,15100000.0
2008-05-01 00:22:00,206.475,206.485,206.46,206.46,6000000.0
2008-05-01 00:23:00,206.46,206.46,206.44,206.45,8000000.0
2008-05-01 00:24:00,206.45,206.455,206.45,206.45,1700000.0
2008-05-01 00:25:00,206.455,206.455,206.32,206.34,45200000.0
2008-05-01 00:26:00,206.345,206.41,206.325,206.34,87000000.0
2008-05-01 00:27:00,206.34,206.4,206.325,206.39,97600000.0
2008-05-01 00:28:00,206.39,206.39,206.31,206.31,28200000.0
2008-05-01 00:29:00,206.315,206.34,206.315,206.32,10100000.0
2008-05-01 00:30:00,206.325,206.325,206.31,206.31,2000000.0
2008-05-01 00:31:00,206.31,206.365,206.31,206.35,14800000.0
2008-05-01 00:32:00,206.35,206.37,206.335,206.355,6400000.0
2008-05-01 00:33:00,206.355,206.355,206.285,206.31,22000000.0
2008-05-01 00:34:00,206.32,206.36,206.32,206.345,17200000.0
2008-05-01 00:35:00,206.35,206.38,206.35,206.38,9000000.0
2008-05-01 00:36:00,206.39,206.395,206.39,206.39,5900000.0
2008-05-01 00:37:00,206.39,206.425,206.39,206.425,3400000.0
2008-05-01 00:38:00,206.435,206.45,206.415,206.43,1300000.0
2008-05-01 00:39:00,206.435,206.51,206.435,206.49,29900000.0
2008-05-01 00:40:00,206.48,206.48,206.47,206.47,197300000.0
2008-05-01 00:41:00,206.48,206.48,206.41,206.415,54200000.0
2008-05-01 00:42:00,206.415,206.46,206.415,206.44,12100000.0
2008-05-01 00:43:00,206.445,206.445,206.44,206.44,1300000.0
2008-05-01 00:44:00,206.44,206.48,206.44,206.46,11400000.0
2008-05-01 00:45:00,206.46,206.46,206.43,206.44,51300000.0
2008-05-01 00:46:00,206.44,206.46,206.44,206.46,15900000.0
2008-05-01 00:47:00,206.46,206.46,206.41,206.41,8400000.0
2008-05-01 00:48:00,206.41,206.45,206.41,206.45,25800000.0
2008-05-01 00:49:00,206.445,206.45,206.445,206.45,800000.0
2008-05-01 00:50:00,206.45,206.505,206.45,206.485,21500000.0
2008-05-01 00:51:00,206.482,206.492,206.459,206.475,17500000.0
2008-05-01 00:52:00,206.485,206.49,206.485,206.485,1000000.0
2008-05-01 00:53:00,206.485,206.485,206.465,206.47,13800000.0
2008-05-01 00:54:00,206.48,206.48,206.47,206.47,3100000.0
2008-05-01 00:55:00,206.47,206.47,206.47,206.47,1400000.0
2008-05-01 00:56:00,206.48,206.5,206.45,206.47,38300000.0
2008-05-01 00:57:00,206.47,206.47,206.46,206.47,3600000.0
2008-05-01 00:58:00,206.47,206.47,206.47,206.47,2100000.0
2008-05-01 00:59:00,206.465,206.47,206.465,206.47,2400000.0
2008-05-01 01:00:00,206.48,206.555,206.47,206.545,30200000.0
2008-05-01 01:01:00,206.54,206.565,206.535,206.55,24300000.0
2008-05-01 01:02:00,206.55,206.55,206.52,206.525,16500000.0
2008-05-01 01:03:00,206.535,206.535,206.485,206.5,13400000.0
2008-05-01 01:04:00,206.5,206.515,206.5,206.515,1700000.0
2008-05-01 01:05:00,206.51,206.575,206.485,206.575,15500000.0
2008-05-01 01:06:00,206.585,206.61,206.58,206.58,19800000.0
2008-05-01 01:07:00,206.575,206.575,206.56,206.575,3500000.0
2008-05-01 01:08:00,206.575,206.59,206.555,206.58,34700000.0
2008-05-01 01:09:00,206.58,206.585,206.565,206.575,11100000.0
2008-05-01 01:10:00,206.575,206.6,206.55,206.56,35200000.0
2008-05-01 01:11:00,206.56,206.58,206.55,206.58,16400000.0
2008-05-01 01:12:00,206.575,206.575,206.54,206.54,8800000.0
2008-05-01 01:13:00,206.54,206.635,206.495,206.6,51400000.0
2008-05-01 01:14:00,206.6,206.6,206.5,206.5,31000000.0
2008-05-01 01:15:00,206.51,206.51,206.5,206.5,6400000.0
2008-05-01 01:16:00,206.5,206.52,206.49,206.49,23900000.0
2008-05-01 01:17:00,206.49,206.49,206.45,206.475,28200000.0
2008-05-01 01:18:00,206.48,206.48,206.45,206.455,4000000.0
2008-05-01 01:19:00,206.45,206.46,206.44,206.455,3000000.0
2008-05-01 01:20:00,206.46,206.46,206.45,206.455,500000.0
2008-05-01 01:21:00,206.45,206.47,206.445,206.47,1100000.0
2008-05-01 01:22:00,206.47,206.47,206.46,206.46,500000.0
2008-05-01 01:23:00,206.459,206.459,206.426,206.438,9300000.0
2008-05-01 01:24:00,206.426,206.455,206.401,206.433,19300000.0
2008-05-01 01:25:00,206.455,206.47,206.45,206.45,1600000.0
2008-05-01 01:26:00,206.455,206.46,206.445,206.46,600000.0
2008-05-01 01:27:00,206.46,206.46,206.455,206.455,300000.0
2008-05-01 01:28:00,206.46,206.48,206.46,206.48,1500000.0
2008-05-01 01:29:00,206.485,206.505,206.48,206.5,5900000.0
2008-05-01 01:30:00,206.5,206.5,206.495,206.495,10400000.0
2008-05-01 01:31:00,206.49,206.49,206.46,206.46,3300000.0
2008-05-01 01:32:00,206.445,206.445,206.44,206.44,14300000.0
2008-05-01 01:33:00,206.44,206.465,206.44,206.465,8700000.0
2008-05-01 01:34:00,206.465,206.465,206.44,206.44,24200000.0
2008-05-01 01:35:00,206.455,206.46,206.44,206.46,23800000.0
2008-05-01 01:36:00,206.46,206.49,206.46,206.485,2800000.0
2008-05-01 01:37:00,206.49,206.53,206.485,206.515,9100000.0
2008-05-01 01:38:00,206.515,206.54,206.515,206.515,6100000.0
2008-05-01 01:39:00,206.515,206.515,206.49,206.495,3500000.0
2008-05-01 01:40:00,206.495,206.495,206.49,206.495,4600000.0
2008-05-01 01:41:00,206.49,206.49,206.47,206.475,6200000.0
2008-05-01 01:42:00,206.451,206.485,206.444,206.458,35900000.0
2008-05-01 01:43:00,206.47,206.48,206.45,206.47,78700000.0
2008-05-01 01:44:00,206.47,206.48,206.45,206.48,23100000.0
2008-05-01 01:45:00,206.48,206.5,206.48,206.5,1400000.0
2008-05-01 01:46:00,206.505,206.515,206.46,206.505,19800000.0
2008-05-01 01:47:00,206.505,206.505,206.5,206.5,6400000.0
2008-05-01 01:48:00,206.5,206.515,206.5,206.505,22600000.0
2008-05-01 01:49:00,206.505,206.52,206.505,206.52,1300000.0
2008-05-01 01:50:00,206.51,206.52,206.49,206.5,6100000.0
2008-05-01 01:51:00,206.49,206.51,206.49,206.51,3600000.0
2008-05-01 01:52:00,206.51,206.515,206.49,206.49,15300000.0
2008-05-01 01:53:00,206.485,206.505,206.485,206.505,5700000.0
2008-05-01 01:54:00,206.505,206.505,206.49,206.49,4100000.0
2008-05-01 01:55:00,206.49,206.495,206.465,206.48,13200000.0
2008-05-01 01:56:00,206.48,206.5,206.475,206.5,10700000.0
2008-05-01 01:57:00,206.485,206.5,206.485,206.49,6900000.0
2008-05-01 01:58:00,206.48,206.48,206.44,206.44,6100000.0
2008-05-01 01:59:00,206.45,206.45,206.44,206.445,1600000.0
2008-05-01 02:00:00,206.445,206.465,206.44,206.455,3700000.0
2008-05-01 02:01:00,206.46,206.465,206.455,206.46,400000.0
2008-05-01 02:02:00,206.465,206.465,206.445,206.45,7800000.0
2008-05-01 02:03:00,206.45,206.455,206.445,206.445,4300000.0
2008-05-01 02:04:00,206.45,206.5,206.45,206.5,30300000.0
2008-05-01 02:05:00,206.48,206.48,206.445,206.465,29700000.0
2008-05-01 02:06:00,206.46,206.46,206.41,206.44,27300000.0
2008-05-01 02:07:00,206.43,206.435,206.36,206.38,256800000.0
2008-05-01 02:08:00,206.38,206.4,206.34,206.36,107500000.0
2008-05-01 02:09:00,206.36,206.365,206.23,206.25,137000000.0
2008-05-01 02:10:00,206.25,206.31,206.25,206.29,23200000.0
2008-05-01 02:11:00,206.31,206.37,206.27,206.37,42900000.0
2008-05-01 02:12:00,206.37,206.4,206.36,206.385,71900000.0
2008-05-01 02:13:00,206.4,206.4,206.365,206.38,20700000.0
2008-05-01 02:14:00,206.37,206.39,206.37,206.385,17100000.0
2008-05-01 02:15:00,206.385,206.42,206.38,206.4,20000000.0
2008-05-01 02:16:00,206.38,206.4,206.29,206.3,54100000.0
2008-05-01 02:17:00,206.31,206.31,206.23,206.28,76600000.0
2008-05-01 02:18:00,206.28,206.29,206.21,206.23,154100000.0
2008-05-01 02:19:00,206.23,206.24,206.19,206.2,93100000.0
2008-05-01 02:20:00,206.2,206.24,206.19,206.21,86700000.0
2008-05-01 02:21:00,206.21,206.25,206.21,206.23,62800000.0
2008-05-01 02:22:00,206.23,206.3,206.23,206.28,65200000.0
2008-05-01 02:23:00,206.28,206.28,206.24,206.27,135000000.0
2008-05-01 02:24:00,206.27,206.27,206.25,206.25,36700000.0
2008-05-01 02:25:00,206.25,206.25,206.21,206.25,49100000.0
2008-05-01 02:26:00,206.23,206.24,206.23,206.24,12600000.0
2008-05-01 02:27:00,206.24,206.29,206.24,206.29,22500000.0
2008-05-01 02:28:00,206.29,206.3,206.24,206.24,93600000.0
2008-05-01 02:29:00,206.24,206.3,206.24,206.29,82400000.0
2008-05-01 02:30:00,206.31,206.31,206.28,206.31,58500000.0
2008-05-01 02:31:00,206.3,206.3,206.28,206.3,96200000.0
2008-05-01 02:32:00,206.3,206.33,206.29,206.3,41000000.0
2008-05-01 02:33:00,206.29,206.33,206.29,206.3,29500000.0
2008-05-01 02:34:00,206.31,206.37,206.3,206.34,86900000.0
2008-05-01 02:35:00,206.34,206.35,206.33,206.34,39900000.0
2008-05-01 02:36:00,206.34,206.35,206.31,206.31,36200000.0
2008-05-01 02:37:00,206.3,206.3,206.255,206.3,36200000.0
2008-05-01 02:38:00,206.3,206.3,206.27,206.28,20200000.0
2008-05-01 02:39:00,206.27,206.31,206.26,206.31,62000000.0
2008-05-01 02:40:00,206.31,206.33,206.27,206.27,106500000.0
2008-05-01 02:41:00,206.27,206.3,206.255,206.255,57800000.0
2008-05-01 02:42:00,206.255,206.3,206.24,206.26,121200000.0
2008-05-01 02:43:00,206.26,206.29,206.23,206.26,152500000.0
2008-05-01 02:44:00,206.27,206.31,206.25,206.25,40400000.0
2008-05-01 02:45:00,206.25,206.29,206.25,206.27,96000000.0
2008-05-01 02:46:00,206.285,206.32,206.25,206.26,49900000.0
2008-05-01 02:47:00,206.26,206.29,206.25,206.27,86000000.0
2008-05-01 02:48:00,206.29,206.29,206.29,206.29,60500000.0
2008-05-01 02:49:00,206.29,206.4,206.29,206.4,201300000.0
2008-05-01 02:50:00,206.4,206.4,206.29,206.29,94500000.0
2008-05-01 02:51:00,206.29,206.31,206.29,206.31,21100000.0
2008-05-01 02:52:00,206.29,206.35,206.29,206.34,74600000.0
2008-05-01 02:53:00,206.34,206.37,206.3,206.33,68700000.0
2008-05-01 02:54:00,206.33,206.34,206.19,206.21,79300000.0
2008-05-01 02:55:00,206.22,206.34,206.21,206.33,142200000.0
2008-05-01 02:56:00,206.33,206.37,206.29,206.31,84800000.0
2008-05-01 02:57:00,206.3,206.31,206.23,206.25,43800000.0
2008-05-01 02:58:00,206.25,206.25,206.2,206.23,61000000.0
2008-05-01 02:59:00,206.23,206.23,206.17,206.17,113800000.0
2008-05-01 03:00:00,206.17,206.19,206.16,206.18,58700000.0
2008-05-01 03:01:00,206.18,206.21,206.17,206.17,39400000.0
2008-05-01 03:02:00,206.17,206.19,206.15,206.15,119800000.0
2008-05-01 03:03:00,206.15,206.2,206.14,206.18,101000000.0
2008-05-01 03:04:00,206.18,206.2,206.14,206.14,160800000.0
2008-05-01 03:05:00,206.14,206.15,206.1,206.15,125500000.0
2008-05-01 03:06:00,206.15,206.15,206.1,206.1,113300000.0
2008-05-01 03:07:00,206.1,206.1,205.99,206.05,145900000.0
2008-05-01 03:08:00,206.05,206.09,205.97,205.97,89900000.0
2008-05-01 03:09:00,205.97,206.01,205.95,206.01,110400000.0
2008-05-01 03:10:00,206.01,206.01,205.97,205.98,53800000.0
2008-05-01 03:11:00,205.97,205.99,205.97,205.98,25200000.0
2008-05-01 03:12:00,205.98,206.03,205.905,206.03,51800000.0
2008-05-01 03:13:00,206.03,206.03,205.97,205.99,12000000.0
2008-05-01 03:14:00,205.99,206.02,205.99,206.02,16400000.0
2008-05-01 03:15:00,206.02,206.07,205.98,205.98,72500000.0
2008-05-01 03:16:00,205.98,206.01,205.96,205.99,109200000.0
2008-05-01 03:17:00,206.01,206.01,205.94,205.99,54000000.0
2008-05-01 03:18:00,206.0,206.03,206.0,206.01,28200000.0
2008-05-01 03:19:00,206.02,206.03,206.01,206.03,41500000.0
2008-05-01 03:20:00,206.03,206.03,205.96,205.96,97400000.0
2008-05-01 03:21:00,205.97,206.02,205.96,206.0,78400000.0
2008-05-01 03:22:00,205.98,206.0,205.98,205.98,39000000.0
2008-05-01 03:23:00,205.98,206.04,205.98,206.04,82200000.0
2008-05-01 03:24:00,206.04,206.04,206.0,206.04,70100000.0
2008-05-01 03:25:00,206.04,206.08,206.04,206.04,70900000.0
2008-05-01 03:26:00,206.04,206.06,206.04,206.04,31900000.0
2008-05-01 03:27:00,206.04,206.06,206.04,206.04,11100000.0
2008-05-01 03:28:00,206.04,206.06,206.04,206.04,41100000.0
2008-05-01 03:29:00,206.04,206.08,206.04,206.08,41000000.0
2008-05-01 03:30:00,206.08,206.12,206.06,206.08,57300000.0
2008-05-01 03:31:00,206.08,206.1,206.08,206.1,5200000.0
2008-05-01 03:32:00,206.1,206.1,206.05,206.1,36900000.0
2008-05-01 03:33:00,206.09,206.09,206.03,206.08,63400000.0
2008-05-01 03:34:00,206.08,206.12,206.06,206.1,48100000.0
2008-05-01 03:35:00,206.1,206.1,206.06,206.08,39400000.0
2008-05-01 03:36:00,206.08,206.1,206.08,206.09,28700000.0
2008-05-01 03:37:00,206.08,206.1,206.08,206.08,22700000.0
2008-05-01 03:38:00,206.08,206.1,206.08,206.08,47100000.0
2008-05-01 03:39:00,206.08,206.12,206.08,206.1,34200000.0
2008-05-01 03:40:00,206.12,206.13,206.08,206.08,27100000.0
2008-05-01 03:41:00,206.08,206.08,206.04,206.04,70200000.0
2008-05-01 03:42:00,206.04,206.04,206.02,206.04,74200000.0
2008-05-01 03:43:00,206.04,206.06,206.02,206.04,44200000.0
2008-05-01 03:44:00,206.04,206.04,205.98,205.98,90400000.0
2008-05-01 03:45:00,205.98,206.0,205.89,205.89,60700000.0
2008-05-01 03:46:00,205.89,205.91,205.84,205.84,184200000.0
2008-05-01 03:47:00,205.84,205.89,205.84,205.86,55800000.0
2008-05-01 03:48:00,205.87,205.91,205.85,205.9,172400000.0
2008-05-01 03:49:00,205.9,205.9,205.8,205.84,116900000.0
2008-05-01 03:50:00,205.84,205.86,205.8,205.84,102200000.0
2008-05-01 03:51:00,205.82,205.84,205.82,205.82,30400000.0
2008-05-01 03:52:00,205.83,205.86,205.83,205.83,71100000.0
2008-05-01 03:53:00,205.83,205.83,205.8,205.81,38900000.0
2008-05-01 03:54:00,205.81,205.81,205.81,205.81,2400000.0
2008-05-01 03:55:00,205.81,205.89,205.81,205.82,135300000.0
2008-05-01 03:56:00,205.81,205.82,205.75,205.75,58800000.0
2008-05-01 03:57:00,205.75,205.75,205.71,205.73,122000000.0
2008-05-01 03:58:00,205.73,205.79,205.73,205.75,121500000.0
2008-05-01 03:59:00,205.76,205.86,205.76,205.86,99600000.0
2008-05-01 04:00:00,205.85,205.87,205.85,205.87,71300000.0
2008-05-01 04:01:00,205.87,205.92,205.85,205.91,41200000.0
2008-05-01 04:02:00,205.91,205.92,205.88,205.88,41500000.0
2008-05-01 04:03:00,205.88,205.92,205.88,205.89,26500000.0
2008-05-01 04:04:00,205.88,205.9,205.88,205.9,28200000.0
2008-05-01 04:05:00,205.89,205.9,205.89,205.9,11400000.0
2008-05-01 04:06:00,205.91,205.98,205.9,205.98,74500000.0
2008-05-01 04:07:00,205.98,206.0,205.955,205.99,70100000.0
2008-05-01 04:08:00,205.99,206.02,205.98,205.99,41500000.0
2008-05-01 04:09:00,205.99,206.01,205.94,205.99,52000000.0
2008-05-01 04:10:00,205.99,205.99,205.97,205.99,8000000.0
2008-05-01 04:11:00,205.99,205.99,205.97,205.97,30600000.0
2008-05-01 04:12:00,205.97,205.99,205.97,205.99,73700000.0
2008-05-01 04:13:00,205.97,206.01,205.97,205.99,10100000.0
2008-05-01 04:14:00,205.97,206.01,205.97,205.99,42100000.0
2008-05-01 04:15:00,205.99,205.99,205.94,205.97,91600000.0
2008-05-01 04:16:00,205.95,205.97,205.95,205.97,3000000.0
2008-05-01 04:17:00,205.95,205.95,205.92,205.92,29100000.0
2008-05-01 04:18:00,205.93,205.97,205.93,205.97,28300000.0
2008-05-01 04:19:00,205.97,205.97,205.91,205.93,40100000.0
2008-05-01 04:20:00,205.93,205.93,205.91,205.91,20500000.0
2008-05-01 04:21:00,205.91,205.93,205.91,205.91,23000000.0
2008-05-01 04:22:00,205.92,205.95,205.91,205.93,16900000.0
2008-05-01 04:23:00,205.93,205.95,205.93,205.95,10900000.0
2008-05-01 04:24:00,205.95,205.95,205.93,205.95,11800000.0
2008-05-01 04:25:00,205.95,205.95,205.95,205.95,2800000.0
2008-05-01 04:26:00,205.95,205.95,205.95,205.95,24500000.0
2008-05-01 04:27:00,205.95,205.97,205.95,205.97,19800000.0
2008-05-01 04:28:00,205.97,205.97,205.88,205.88,40700000.0
2008-05-01 04:29:00,205.88,205.89,205.86,205.89,28700000.0
2008-05-01 04:30:00,205.89,205.9,205.84,205.86,72200000.0
2008-05-01 04:31:00,205.85,205.87,205.85,205.87,26100000.0
2008-05-01 04:32:00,205.86,205.88,205.86,205.88,4600000.0
2008-05-01 04:33:00,205.88,205.9,205.87,205.9,10200000.0
2008-05-01 04:34:00,205.89,205.89,205.87,205.89,19700000.0
2008-05-01 04:35:00,205.88,205.91,205.88,205.91,24000000.0
2008-05-01 04:36:00,205.89,205.91,205.89,205.91,26700000.0
2008-05-01 04:37:00,205.91,205.91,205.89,205.91,25100000.0
2008-05-01 04:38:00,205.91,205.93,205.91,205.91,16900000.0
2008-05-01 04:39:00,205.91,205.93,205.91,205.93,13700000.0
2008-05-01 04:40:00,205.95,205.95,205.93,205.93,9300000.0
2008-05-01 04:41:00,205.93,205.95,205.93,205.93,40500000.0
2008-05-01 04:42:00,205.93,205.93,205.93,205.93,10400000.0
2008-05-01 04:43:00,205.93,205.93,205.92,205.93,20500000.0
2008-05-01 04:44:00,205.94,205.95,205.93,205.95,15600000.0
2008-05-01 04:45:00,205.95,205.95,205.93,205.93,18800000.0
2008-05-01 04:46:00,205.93,205.93,205.93,205.93,9000000.0
2008-05-01 04:47:00,205.93,205.94,205.93,205.94,2400000.0
2008-05-01 04:48:00,205.94,205.94,205.94,205.94,800000.0
2008-05-01 04:49:00,205.95,205.96,205.92,205.96,29700000.0
2008-05-01 04:50:00,205.96,205.96,205.93,205.93,10500000.0
2008-05-01 04:51:00,205.906,205.92,205.888,205.92,11700000.0
2008-05-01 04:52:00,205.93,205.93,205.93,205.93,1400000.0
2008-05-01 04:53:00,205.92,205.95,205.92,205.94,24900000.0
2008-05-01 04:54:00,205.94,205.96,205.94,205.95,17600000.0
2008-05-01 04:55:00,205.95,205.96,205.95,205.96,7200000.0
2008-05-01 04:56:00,205.96,205.97,205.94,205.96,45800000.0
2008-05-01 04:57:00,205.96,205.96,205.96,205.96,3200000.0
2008-05-01 04:58:00,205.95,205.95,205.95,205.95,2200000.0
2008-05-01 04:59:00,205.95,205.96,205.95,205.96,6000000.0
2008-05-01 05:00:00,205.95,205.96,205.93,205.94,22400000.0
2008-05-01 05:01:00,205.95,205.97,205.91,205.91,44300000.0
2008-05-01 05:02:00,205.92,205.93,205.92,205.93,10100000.0
2008-05-01 05:03:00,205.93,205.93,205.93,205.93,2200000.0
2008-05-01 05:04:00,205.93,205.94,205.875,205.94,43200000.0
2008-05-01 05:05:00,205.94,205.94,205.94,205.94,18400000.0
2008-05-01 05:06:00,205.94,205.97,205.94,205.94,31400000.0
2008-05-01 05:07:00,205.94,205.94,205.94,205.94,37500000.0
2008-05-01 05:08:00,205.94,205.97,205.94,205.97,15700000.0
2008-05-01 05:09:00,205.97,206.0,205.95,206.0,48700000.0
2008-05-01 05:10:00,206.0,206.04,205.96,206.0,132400000.0
2008-05-01 05:11:00,206.0,206.0,205.98,205.98,55900000.0
2008-05-01 05:12:00,205.99,206.02,205.94,206.02,70100000.0
2008-05-01 05:13:00,206.02,206.02,206.0,206.02,8900000.0
2008-05-01 05:14:00,206.0,206.02,206.0,206.01,24400000.0
2008-05-01 05:15:00,206.01,206.02,205.98,205.98,43200000.0
2008-05-01 05:16:00,206.0,206.02,206.0,206.02,12400000.0
2008-05-01 05:17:00,206.01,206.11,206.01,206.09,180500000.0
2008-05-01 05:18:00,206.09,206.11,206.04,206.07,129600000.0
2008-05-01 05:19:00,206.07,206.07,206.03,206.03,18100000.0
2008-05-01 05:20:00,206.03,206.08,206.0,206.08,207200000.0
2008-05-01 05:21:00,206.08,206.08,206.04,206.04,35600000.0
2008-05-01 05:22:00,206.04,206.07,206.04,206.06,34500000.0
2008-05-01 05:23:00,206.05,206.06,206.04,206.04,14200000.0
2008-05-01 05:24:00,206.04,206.06,206.02,206.06,46500000.0
2008-05-01 05:25:00,206.06,206.06,206.03,206.06,8600000.0
2008-05-01 05:26:00,206.06,206.06,206.03,206.03,9400000.0
2008-05-01 05:27:00,206.03,206.04,206.03,206.04,20700000.0
2008-05-01 05:28:00,206.06,206.07,206.04,206.04,24900000.0
2008-05-01 05:29:00,206.02,206.08,206.02,206.08,15100000.0
2008-05-01 05:30:00,206.01,206.05,206.01,206.04,21100000.0
2008-05-01 05:31:00,206.04,206.08,206.04,206.08,11100000.0
2008-05-01 05:32:00,206.08,206.1,206.08,206.1,25800000.0
2008-05-01 05:33:00,206.11,206.12,206.09,206.1,16400000.0
2008-05-01 05:34:00,206.1,206.1,206.08,206.08,6600000.0
2008-05-01 05:35:00,206.08,206.1,206.03,206.07,58200000.0
2008-05-01 05:36:00,206.07,206.09,206.07,206.09,8200000.0
2008-05-01 05:37:00,206.08,206.11,206.08,206.09,25100000.0
2008-05-01 05:38:00,206.09,206.11,206.09,206.09,52800000.0
2008-05-01 05:39:00,206.09,206.14,206.09,206.14,42000000.0
2008-05-01 05:40:00,206.14,206.16,206.14,206.16,40600000.0
2008-05-01 05:41:00,206.16,206.16,206.14,206.16,11000000.0
2008-05-01 05:42:00,206.16,206.16,206.16,206.16,1400000.0
2008-05-01 05:43:00,206.16,206.17,206.16,206.16,11100000.0
2008-05-01 05:44:00,206.16,206.16,206.12,206.12,20800000.0
2008-05-01 05:45:00,206.12,206.12,206.12,206.12,5700000.0
2008-05-01 05:46:00,206.087,206.105,206.067,206.078,20400000.0
2008-05-01 05:47:00,206.12,206.12,206.08,206.08,11800000.0
2008-05-01 05:48:00,206.08,206.1,206.08,206.1,14900000.0
2008-05-01 05:49:00,206.1,206.1,206.05,206.05,27800000.0
2008-05-01 05:50:00,206.05,206.1,206.05,206.09,31700000.0
2008-05-01 05:51:00,206.09,206.09,206.07,206.07,21600000.0
2008-05-01 05:52:00,206.07,206.07,206.07,206.07,17600000.0
2008-05-01 05:53:00,206.07,206.09,206.06,206.06,89400000.0
2008-05-01 05:54:00,206.06,206.06,206.02,206.02,94600000.0
2008-05-01 05:55:00,206.02,206.02,206.02,206.02,2100000.0
2008-05-01 05:56:00,206.02,206.09,206.02,206.07,35500000.0
2008-05-01 05:57:00,206.07,206.08,206.02,206.06,115600000.0
2008-05-01 05:58:00,206.06,206.1,206.06,206.06,58200000.0
2008-05-01 05:59:00,206.09,206.1,206.05,206.05,44200000.0
2008-05-01 06:00:00,206.05,206.06,206.05,206.05,20300000.0
2008-05-01 06:01:00,206.05,206.07,206.05,206.07,18100000.0
2008-05-01 06:02:00,206.07,206.09,206.07,206.07,16700000.0
2008-05-01 06:03:00,206.07,206.07,206.05,206.06,68400000.0
2008-05-01 06:04:00,206.07,206.1,206.06,206.1,17300000.0
2008-05-01 06:05:00,206.1,206.12,206.08,206.08,42500000.0
2008-05-01 06:06:00,206.08,206.08,206.04,206.06,19600000.0
2008-05-01 06:07:00,206.06,206.08,206.06,206.08,26400000.0
2008-05-01 06:08:00,206.06,206.06,206.04,206.04,153100000.0
2008-05-01 06:09:00,206.04,206.04,206.01,206.04,69400000.0
2008-05-01 06:10:00,206.04,206.04,206.03,206.04,31000000.0
2008-05-01 06:11:00,206.04,206.06,206.02,206.02,27000000.0
2008-05-01 06:12:00,206.02,206.03,206.01,206.01,34000000.0
2008-05-01 06:13:00,206.01,206.02,206.0,206.0,102200000.0
2008-05-01 06:14:00,206.0,206.03,206.0,206.03,17900000.0
2008-05-01 06:15:00,206.03,206.03,206.02,206.02,17800000.0
2008-05-01 06:16:00,206.02,206.02,206.02,206.02,29300000.0
2008-05-01 06:17:00,206.0,206.07,206.0,206.03,20200000.0
2008-05-01 06:18:00,206.03,206.03,206.03,206.03,10600000.0
2008-05-01 06:19:00,206.03,206.05,206.03,206.05,70800000.0
2008-05-01 06:20:00,206.05,206.07,206.05,206.05,47400000.0
2008-05-01 06:21:00,206.05,206.05,206.03,206.05,53000000.0
2008-05-01 06:22:00,206.05,206.09,206.03,206.05,31000000.0
2008-05-01 06:23:00,206.06,206.07,206.03,206.05,46500000.0
2008-05-01 06:24:00,206.04,206.05,206.03,206.04,63000000.0
2008-05-01 06:25:00,206.04,206.05,206.04,206.05,15500000.0
2008-05-01 06:26:00,206.08,206.115,206.03,206.05,63100000.0
2008-05-01 06:27:00,206.05,206.05,206.05,206.05,3700000.0
2008-05-01 06:28:00,206.06,206.08,206.06,206.08,9600000.0
2008-05-01 06:29:00,206.08,206.08,206.08,206.08,22800000.0
2008-05-01 06:30:00,206.08,206.08,206.05,206.05,66100000.0
2008-05-01 06:31:00,206.05,206.1,206.05,206.08,89400000.0
2008-05-01 06:32:00,206.06,206.1,206.03,206.05,58900000.0
2008-05-01 06:33:00,206.05,206.06,206.05,206.06,8500000.0
2008-05-01 06:34:00,206.06,206.06,206.04,206.05,22000000.0
2008-05-01 06:35:00,206.05,206.06,206.05,206.06,2200000.0
2008-05-01 06:36:00,206.06,206.06,206.05,206.05,5700000.0
2008-05-01 06:37:00,206.06,206.06,206.06,206.06,6800000.0
2008-05-01 06:38:00,206.06,206.06,206.0,206.04,22600000.0
2008-05-01 06:39:00,206.04,206.05,206.01,206.03,30100000.0
2008-05-01 06:40:00,206.03,206.08,206.03,206.06,100500000.0
2008-05-01 06:41:00,206.06,206.07,206.04,206.07,29400000.0
2008-05-01 06:42:00,206.07,206.08,206.05,206.05,21400000.0
2008-05-01 06:43:00,206.05,206.08,206.05,206.05,64800000.0
2008-05-01 06:44:00,206.07,206.08,206.05,206.08,17700000.0
2008-05-01 06:45:00,206.08,206.08,206.05,206.08,12900000.0
2008-05-01 06:46:00,206.08,206.1,206.05,206.08,38300000.0
2008-05-01 06:47:00,206.08,206.08,206.04,206.05,35400000.0
2008-05-01 06:48:00,206.05,206.05,206.05,206.05,13700000.0
2008-05-01 06:49:00,206.05,206.06,206.03,206.05,137100000.0
2008-05-01 06:50:00,206.05,206.05,206.03,206.05,19200000.0
2008-05-01 06:51:00,206.05,206.05,206.03,206.04,11000000.0
2008-05-01 06:52:00,206.04,206.04,205.98,205.99,110600000.0
2008-05-01 06:53:00,206.0,206.05,205.99,206.05,61800000.0
2008-05-01 06:54:00,206.06,206.07,206.05,206.05,34200000.0
2008-05-01 06:55:00,206.05,206.05,206.03,206.05,91800000.0
2008-05-01 06:56:00,206.07,206.09,206.05,206.07,84100000.0
2008-05-01 06:57:00,206.07,206.15,206.07,206.11,159300000.0
2008-05-01 06:58:00,206.1,206.1,206.07,206.07,18000000.0
2008-05-01 06:59:00,206.07,206.1,206.07,206.09,32500000.0
2008-05-01 07:00:00,206.07,206.09,206.07,206.07,24000000.0
2008-05-01 07:01:00,206.07,206.09,206.07,206.09,53600000.0
2008-05-01 07:02:00,206.09,206.11,206.07,206.08,45200000.0
2008-05-01 07:03:00,206.08,206.08,206.08,206.08,800000.0
2008-05-01 07:04:00,206.09,206.09,206.03,206.03,30900000.0
2008-05-01 07:05:00,206.03,206.03,206.0,206.01,113200000.0
2008-05-01 07:06:00,206.02,206.02,205.99,206.0,172400000.0
2008-05-01 07:07:00,206.0,206.0,205.99,205.99,26000000.0
2008-05-01 07:08:00,205.99,206.01,205.99,206.01,39400000.0
2008-05-01 07:09:00,206.01,206.01,205.97,205.99,194500000.0
2008-05-01 07:10:00,206.01,206.04,205.98,206.0,230300000.0
2008-05-01 07:11:00,206.0,206.02,205.98,206.01,179800000.0
2008-05-01 07:12:00,206.0,206.02,205.99,206.0,134200000.0
2008-05-01 07:13:00,206.0,206.04,206.0,206.03,232100000.0
2008-05-01 07:14:00,206.03,206.03,206.01,206.02,23700000.0
2008-05-01 07:15:00,206.02,206.04,206.02,206.04,57400000.0
2008-05-01 07:16:00,206.04,206.06,206.04,206.04,69800000.0
2008-05-01 07:17:00,206.04,206.04,206.02,206.02,79200000.0
2008-05-01 07:18:00,206.01,206.01,205.98,205.99,99800000.0
2008-05-01 07:19:00,205.99,206.0,205.97,205.98,132000000.0
2008-05-01 07:20:00,205.98,206.04,205.98,206.04,45100000.0
2008-05-01 07:21:00,206.04,206.04,206.0,206.02,96900000.0
2008-05-01 07:22:00,206.02,206.08,206.005,206.02,69200000.0
2008-05-01 07:23:00,206.02,206.04,206.02,206.04,109300000.0
2008-05-01 07:24:00,206.02,206.04,206.02,206.02,45900000.0
2008-05-01 07:25:00,206.02,206.025,206.02,206.025,3100000.0
2008-05-01 07:26:00,206.02,206.02,205.965,205.965,20400000.0
2008-05-01 07:27:00,205.995,206.005,205.965,205.975,61300000.0
2008-05-01 07:28:00,205.975,206.005,205.965,205.98,98800000.0
2008-05-01 07:29:00,205.98,205.98,205.94,205.945,142000000.0
2008-05-01 07:30:00,205.96,205.97,205.945,205.97,64000000.0
2008-05-01 07:31:00,205.97,206.0,205.95,205.98,82500000.0
2008-05-01 07:32:00,205.98,205.99,205.945,205.965,152200000.0
2008-05-01 07:33:00,205.96,205.98,205.94,205.96,104000000.0
2008-05-01 07:34:00,205.96,205.98,205.935,205.975,179300000.0
2008-05-01 07:35:00,205.97,206.015,205.955,205.995,40500000.0
2008-05-01 07:36:00,205.99,206.035,205.99,206.005,56400000.0
2008-05-01 07:37:00,206.0,206.03,205.985,206.02,66500000.0
2008-05-01 07:38:00,206.035,206.04,206.015,206.02,29500000.0
2008-05-01 07:39:00,206.015,206.035,206.005,206.01,33200000.0
2008-05-01 07:40:00,206.0,206.01,206.0,206.0,21200000.0
2008-05-01 07:41:00,205.985,205.99,205.94,205.94,122400000.0
2008-05-01 07:42:00,205.95,205.98,205.945,205.96,110900000.0
2008-05-01 07:43:00,205.96,205.98,205.95,205.955,204100000.0
2008-05-01 07:44:00,205.955,205.97,205.95,205.97,191600000.0
2008-05-01 07:45:00,205.98,205.99,205.94,205.945,125700000.0
2008-05-01 07:46:00,205.94,205.96,205.94,205.94,60400000.0
2008-05-01 07:47:00,205.94,205.94,205.94,205.94,17700000.0
2008-05-01 07:48:00,205.94,205.94,205.9,205.94,28800000.0
2008-05-01 07:49:00,205.96,205.96,205.94,205.96,65700000.0
2008-05-01 07:50:00,205.96,205.98,205.95,205.95,175500000.0
2008-05-01 07:51:00,205.95,205.95,205.93,205.94,43400000.0
2008-05-01 07:52:00,205.945,206.01,205.945,205.98,124400000.0
2008-05-01 07:53:00,205.99,206.02,205.97,206.0,143600000.0
2008-05-01 07:54:00,206.0,206.03,205.98,206.03,83300000.0
2008-05-01 07:55:00,206.03,206.04,206.02,206.02,41100000.0
2008-05-01 07:56:00,206.02,206.06,206.02,206.06,101800000.0
2008-05-01 07:57:00,206.07,206.11,206.06,206.105,83700000.0
2008-05-01 07:58:00,206.095,206.1,206.075,206.09,68100000.0
2008-05-01 07:59:00,206.09,206.1,206.085,206.1,90000000.0
2008-05-01 08:00:00,206.1,206.11,206.06,206.06,117400000.0
2008-05-01 08:01:00,206.06,206.06,206.01,206.04,95800000.0
2008-05-01 08:02:00,206.03,206.07,206.03,206.06,122200000.0
2008-05-01 08:03:00,206.05,206.11,206.05,206.1,126600000.0
2008-05-01 08:04:00,206.11,206.19,206.1,206.19,138700000.0
2008-05-01 08:05:00,206.19,206.22,206.12,206.12,173000000.0
2008-05-01 08:06:00,206.12,206.23,206.11,206.21,259300000.0
2008-05-01 08:07:00,206.2,206.32,206.2,206.3,319800000.0
2008-05-01 08:08:00,206.3,206.32,206.28,206.28,105200000.0
2008-05-01 08:09:00,206.28,206.29,206.25,206.26,67500000.0
2008-05-01 08:10:00,206.26,206.305,206.26,206.27,205300000.0
2008-05-01 08:11:00,206.27,206.32,206.26,206.31,162400000.0
2008-05-01 08:12:00,206.32,206.32,206.24,206.25,185100000.0
2008-05-01 08:13:00,206.24,206.34,206.21,206.24,239200000.0
2008-05-01 08:14:00,206.24,206.405,206.22,206.35,236500000.0
2008-05-01 08:15:00,206.35,206.41,206.35,206.355,192100000.0
2008-05-01 08:16:00,206.375,206.445,206.36,206.44,279200000.0
2008-05-01 08:17:00,206.44,206.45,206.37,206.4,183300000.0
2008-05-01 08:18:00,206.4,206.5,206.39,206.45,222600000.0
2008-05-01 08:19:00,206.44,206.44,206.37,206.42,242800000.0
2008-05-01 08:20:00,206.42,206.43,206.39,206.405,276500000.0
2008-05-01 08:21:00,206.405,206.44,206.35,206.39,231200000.0
2008-05-01 08:22:00,206.39,206.45,206.39,206.45,95300000.0
2008-05-01 08:23:00,206.45,206.45,206.42,206.44,109500000.0
2008-05-01 08:24:00,206.44,206.48,206.44,206.45,121800000.0
2008-05-01 08:25:00,206.45,206.45,206.35,206.425,222500000.0
2008-05-01 08:26:00,206.425,206.44,206.34,206.36,239100000.0
2008-05-01 08:27:00,206.365,206.39,206.33,206.36,142500000.0
2008-05-01 08:28:00,206.36,206.39,206.34,206.36,83400000.0
2008-05-01 08:29:00,206.36,206.41,206.36,206.37,56800000.0
2008-05-01 08:30:00,206.37,206.39,206.35,206.35,175600000.0
2008-05-01 08:31:00,206.36,206.36,206.31,206.32,144300000.0
2008-05-01 08:32:00,206.33,206.355,206.3,206.33,131900000.0
2008-05-01 08:33:00,206.345,206.37,206.29,206.34,307800000.0
2008-05-01 08:34:00,206.34,206.35,206.27,206.3,133400000.0
2008-05-01 08:35:00,206.305,206.32,206.26,206.29,281400000.0
2008-05-01 08:36:00,206.29,206.31,206.27,206.27,103000000.0
2008-05-01 08:37:00,206.27,206.27,206.22,206.225,122300000.0
2008-05-01 08:38:00,206.225,206.24,206.22,206.22,60700000.0
2008-05-01 08:39:00,206.22,206.23,206.2,206.2,142400000.0
2008-05-01 08:40:00,206.2,206.26,206.2,206.25,144000000.0
2008-05-01 08:41:00,206.25,206.27,206.22,206.24,110800000.0
2008-05-01 08:42:00,206.24,206.27,206.2,206.24,265000000.0
2008-05-01 08:43:00,206.23,206.26,206.22,206.26,332000000.0
2008-05-01 08:44:00,206.26,206.27,206.21,206.21,212300000.0
2008-05-01 08:45:00,206.21,206.245,206.145,206.17,350400000.0
2008-05-01 08:46:00,206.17,206.29,206.06,206.06,329700000.0
2008-05-01 08:47:00,206.08,206.17,206.04,206.105,259000000.0
2008-05-01 08:48:00,206.095,206.12,206.015,206.025,211100000.0
2008-05-01 08:49:00,206.025,206.145,206.025,206.125,304400000.0
2008-05-01 08:50:00,206.115,206.195,206.115,206.175,273000000.0
2008-05-01 08:51:00,206.17,206.185,206.095,206.14,145100000.0
2008-05-01 08:52:00,206.14,206.16,206.12,206.12,50100000.0
2008-05-01 08:53:00,206.13,206.21,206.065,206.21,153600000.0
2008-05-01 08:54:00,206.21,206.23,206.135,206.145,236700000.0
2008-05-01 08:55:00,206.15,206.2,206.125,206.18,70100000.0
2008-05-01 08:56:00,206.18,206.21,206.145,206.145,56500000.0
2008-05-01 08:57:00,206.135,206.18,206.135,206.17,25600000.0
2008-05-01 08:58:00,206.17,206.18,206.14,206.16,22400000.0
2008-05-01 08:59:00,206.16,206.225,206.16,206.17,125100000.0
2008-05-01 09:00:00,206.16,206.21,206.16,206.2,45900000.0
2008-05-01 09:01:00,206.19,206.31,206.185,206.275,141700000.0
2008-05-01 09:02:00,206.29,206.29,206.195,206.26,209900000.0
2008-05-01 09:03:00,206.255,206.265,206.165,206.175,207800000.0
2008-05-01 09:04:00,206.17,206.19,206.065,206.165,229100000.0
2008-05-01 09:05:00,206.16,206.19,206.16,206.19,20700000.0
2008-05-01 09:06:00,206.18,206.245,206.175,206.185,102100000.0
2008-05-01 09:07:00,206.185,206.185,206.085,206.135,296800000.0
2008-05-01 09:08:00,206.135,206.14,206.045,206.045,345400000.0
2008-05-01 09:09:00,206.035,206.1,206.025,206.075,179300000.0
2008-05-01 09:10:00,206.075,206.15,206.075,206.095,180200000.0
2008-05-01 09:11:00,206.1,206.11,206.065,206.065,145500000.0
2008-05-01 09:12:00,206.06,206.095,206.02,206.055,213300000.0
2008-05-01 09:13:00,206.055,206.075,206.05,206.07,164100000.0
2008-05-01 09:14:00,206.08,206.18,206.07,206.15,112000000.0
2008-05-01 09:15:00,206.15,206.17,206.07,206.08,115300000.0
2008-05-01 09:16:00,206.08,206.2,206.08,206.19,127200000.0
2008-05-01 09:17:00,206.19,206.19,206.11,206.11,102900000.0
2008-05-01 09:18:00,206.115,206.19,206.105,206.15,165100000.0
2008-05-01 09:19:00,206.15,206.18,206.05,206.13,163400000.0
2008-05-01 09:20:00,206.13,206.14,205.97,206.085,175600000.0
2008-05-01 09:21:00,206.09,206.245,206.085,206.24,170300000.0
2008-05-01 09:22:00,206.24,206.24,206.17,206.23,83200000.0
2008-05-01 09:23:00,206.23,206.27,206.19,206.215,134000000.0
2008-05-01 09:24:00,206.21,206.23,206.125,206.125,178100000.0
2008-05-01 09:25:00,206.125,206.32,206.07,206.27,250500000.0
2008-05-01 09:26:00,206.265,206.38,206.255,206.345,176800000.0
2008-05-01 09:27:00,206.345,206.435,206.345,206.345,189500000.0
2008-05-01 09:28:00,206.345,206.4,206.275,206.325,286400000.0
2008-05-01 09:29:00,206.33,206.435,206.325,206.385,222800000.0
2008-05-01 09:30:00,206.395,206.455,206.365,206.405,152500000.0
2008-05-01 09:31:00,206.405,206.43,206.305,206.305,190600000.0
2008-05-01 09:32:00,206.305,206.415,206.29,206.405,298100000.0
2008-05-01 09:33:00,206.415,206.415,206.345,206.385,81700000.0
2008-05-01 09:34:00,206.38,206.415,206.335,206.375,311900000.0
2008-05-01 09:35:00,206.37,206.38,206.33,206.365,136200000.0
2008-05-01 09:36:00,206.355,206.385,206.315,206.355,177300000.0
2008-05-01 09:37:00,206.36,206.4,206.355,206.37,120200000.0
2008-05-01 09:38:00,206.375,206.545,206.375,206.54,166000000.0
2008-05-01 09:39:00,206.53,206.675,206.455,206.515,190900000.0
2008-05-01 09:40:00,206.51,206.56,206.44,206.525,187500000.0
2008-05-01 09:41:00,206.535,206.64,206.51,206.62,169300000.0
2008-05-01 09:42:00,206.63,206.7,206.61,206.7,112900000.0
2008-05-01 09:43:00,206.7,206.715,206.62,206.635,132600000.0
2008-05-01 09:44:00,206.64,206.65,206.57,206.59,109600000.0
2008-05-01 09:45:00,206.575,206.64,206.525,206.635,163100000.0
2008-05-01 09:46:00,206.625,206.735,206.6,206.7,117200000.0
2008-05-01 09:47:00,206.7,206.71,206.655,206.71,146200000.0
2008-05-01 09:48:00,206.71,206.8,206.685,206.685,102900000.0
2008-05-01 09:49:00,206.685,206.69,206.58,206.69,185800000.0
2008-05-01 09:50:00,206.715,207.03,206.695,206.96,288200000.0
2008-05-01 09:51:00,206.975,206.985,206.8,206.845,390200000.0
2008-05-01 09:52:00,206.85,206.93,206.81,206.91,196300000.0
2008-05-01 09:53:00,206.91,206.97,206.9,206.965,87200000.0
2008-05-01 09:54:00,206.96,207.12,206.945,207.05,189100000.0
2008-05-01 09:55:00,207.05,207.05,206.95,207.03,137100000.0
2008-05-01 09:56:00,207.01,207.13,206.985,207.13,133700000.0
2008-05-01 09:57:00,207.14,207.15,206.97,207.045,255500000.0
2008-05-01 09:58:00,207.045,207.08,206.935,207.01,285200000.0
2008-05-01 09:59:00,207.01,207.15,206.975,207.075,266400000.0
2008-05-01 10:00:00,207.08,207.08,206.97,207.03,247100000.0
2008-05-01 10:01:00,207.03,207.08,206.94,206.95,191200000.0
2008-05-01 10:02:00,206.94,206.97,206.91,206.92,139900000.0
2008-05-01 10:03:00,206.92,206.97,206.92,206.96,124400000.0
2008-05-01 10:04:00,206.955,206.97,206.88,206.93,87200000.0
2008-05-01 10:05:00,206.92,206.965,206.875,206.94,186200000.0
2008-05-01 10:06:00,206.945,206.965,206.9,206.93,85200000.0
2008-05-01 10:07:00,206.93,207.025,206.93,206.96,135260000.0
2008-05-01 10:08:00,206.96,207.0,206.92,206.985,104500000.0
2008-05-01 10:09:00,206.985,207.005,206.985,207.005,53400000.0
2008-05-01 10:10:00,207.005,207.005,207.005,207.005,17500000.0
2008-05-01 10:11:00,206.97,207.005,206.81,206.88,247050000.0
2008-05-01 10:12:00,206.88,206.89,206.81,206.81,203900000.0
2008-05-01 10:13:00,206.81,206.83,206.795,206.795,109400000.0
2008-05-01 10:14:00,206.8,206.81,206.765,206.81,63800000.0
2008-05-01 10:15:00,206.81,206.81,206.77,206.805,173100000.0
2008-05-01 10:16:00,206.8,206.8,206.755,206.76,79100000.0
2008-05-01 10:17:00,206.735,206.79,206.7,206.77,187700000.0
2008-05-01 10:18:00,206.77,206.85,206.725,206.85,139300000.0
2008-05-01 10:19:00,206.85,206.87,206.81,206.82,168600000.0
2008-05-01 10:20:00,206.825,206.83,206.79,206.79,58000000.0
2008-05-01 10:21:00,206.79,206.795,206.76,206.77,49100000.0
2008-05-01 10:22:00,206.76,206.78,206.72,206.775,146700000.0
2008-05-01 10:23:00,206.775,206.8,206.68,206.71,145800000.0
2008-05-01 10:24:00,206.715,206.73,206.665,206.72,86800000.0
2008-05-01 10:25:00,206.72,206.73,206.685,206.73,165800000.0
2008-05-01 10:26:00,206.74,206.74,206.67,206.67,43800000.0
2008-05-01 10:27:00,206.66,206.68,206.565,206.565,143400000.0
2008-05-01 10:28:00,206.56,206.64,206.54,206.555,234700000.0
2008-05-01 10:29:00,206.555,206.68,206.52,206.625,100600000.0
2008-05-01 10:30:00,206.625,206.7,206.505,206.575,231000000.0
2008-05-01 10:31:00,206.6,206.79,206.55,206.695,249300000.0
2008-05-01 10:32:00,206.69,206.765,206.595,206.615,261700000.0
2008-05-01 10:33:00,206.615,206.68,206.55,206.67,128000000.0
2008-05-01 10:34:00,206.67,206.695,206.615,206.68,103500000.0
2008-05-01 10:35:00,206.67,206.68,206.625,206.65,134700000.0
2008-05-01 10:36:00,206.655,206.655,206.555,206.555,109600000.0
2008-05-01 10:37:00,206.55,206.64,206.515,206.62,134600000.0
2008-05-01 10:38:00,206.62,206.64,206.575,206.61,73300000.0
2008-05-01 10:39:00,206.6,206.72,206.6,206.71,85400000.0
2008-05-01 10:40:00,206.71,206.73,206.67,206.71,137900000.0
2008-05-01 10:41:00,206.71,206.73,206.665,206.71,86700000.0
2008-05-01 10:42:00,206.715,206.73,206.68,206.7,99500000.0
2008-05-01 10:43:00,206.7,206.76,206.67,206.705,94300000.0
2008-05-01 10:44:00,206.715,206.77,206.66,206.735,142700000.0
2008-05-01 10:45:00,206.735,206.735,206.615,206.69,286900000.0
2008-05-01 10:46:00,206.69,206.71,206.595,206.64,113900000.0
2008-05-01 10:47:00,206.625,206.66,206.59,206.62,103600000.0
2008-05-01 10:48:00,206.62,206.675,206.605,206.67,109000000.0
2008-05-01 10:49:00,206.67,206.675,206.61,206.64,146300000.0
2008-05-01 10:50:00,206.62,206.68,206.6,206.665,152900000.0
2008-05-01 10:51:00,206.675,206.7,206.595,206.6,139200000.0
2008-05-01 10:52:00,206.6,206.65,206.59,206.59,117600000.0
2008-05-01 10:53:00,206.6,206.635,206.575,206.615,72500000.0
2008-05-01 10:54:00,206.615,206.625,206.53,206.53,67000000.0
2008-05-01 10:55:00,206.53,206.53,206.38,206.4,130300000.0
2008-05-01 10:56:00,206.4,206.41,206.275,206.32,234300000.0
2008-05-01 10:57:00,206.33,206.34,206.31,206.32,74400000.0
2008-05-01 10:58:00,206.325,206.365,206.315,206.365,113500000.0
2008-05-01 10:59:00,206.355,206.48,206.355,206.475,71700000.0
2008-05-01 11:00:00,206.475,206.485,206.41,206.41,71800000.0
2008-05-01 11:01:00,206.4,206.44,206.345,206.43,187400000.0
2008-05-01 11:02:00,206.43,206.43,206.315,206.32,86800000.0
2008-05-01 11:03:00,206.32,206.36,206.315,206.35,192800000.0
2008-05-01 11:04:00,206.35,206.37,206.32,206.35,91100000.0
2008-05-01 11:05:00,206.35,206.36,206.315,206.315,25700000.0
2008-05-01 11:06:00,206.315,206.315,206.27,206.29,95300000.0
2008-05-01 11:07:00,206.3,206.35,206.285,206.335,104600000.0
2008-05-01 11:08:00,206.34,206.38,206.335,206.36,62200000.0
2008-05-01 11:09:00,206.36,206.47,206.36,206.46,134200000.0
2008-05-01 11:10:00,206.46,206.535,206.42,206.53,105000000.0
2008-05-01 11:11:00,206.53,206.555,206.495,206.51,83200000.0
2008-05-01 11:12:00,206.51,206.51,206.47,206.48,71200000.0
2008-05-01 11:13:00,206.475,206.51,206.45,206.49,100200000.0
2008-05-01 11:14:00,206.5,206.505,206.485,206.49,48200000.0
2008-05-01 11:15:00,206.5,206.51,206.465,206.475,58400000.0
2008-05-01 11:16:00,206.465,206.515,206.455,206.51,85400000.0
2008-05-01 11:17:00,206.51,206.525,206.495,206.5,65400000.0
2008-05-01 11:18:00,206.495,206.52,206.495,206.51,23600000.0
2008-05-01 11:19:00,206.51,206.535,206.5,206.535,88800000.0
2008-05-01 11:20:00,206.53,206.53,206.475,206.51,93400000.0
2008-05-01 11:21:00,206.515,206.53,206.47,206.515,134200000.0
2008-05-01 11:22:00,206.51,206.55,206.505,206.51,96000000.0
2008-05-01 11:23:00,206.51,206.54,206.465,206.49,131500000.0
2008-05-01 11:24:00,206.49,206.5,206.46,206.47,82200000.0
2008-05-01 11:25:00,206.48,206.56,206.475,206.54,34400000.0
2008-05-01 11:26:00,206.54,206.54,206.48,206.51,76500000.0
2008-05-01 11:27:00,206.51,206.615,206.5,206.605,124200000.0
2008-05-01 11:28:00,206.6,206.655,206.58,206.63,200600000.0
2008-05-01 11:29:00,206.63,206.68,206.6,206.68,148400000.0
2008-05-01 11:30:00,206.68,206.73,206.66,206.68,181700000.0
2008-05-01 11:31:00,206.68,206.73,206.635,206.65,283400000.0
2008-05-01 11:32:00,206.635,206.68,206.61,206.63,114800000.0
2008-05-01 11:33:00,206.63,206.65,206.57,206.61,107900000.0
2008-05-01 11:34:00,206.615,206.68,206.58,206.65,122800000.0
2008-05-01 11:35:00,206.65,206.67,206.605,206.625,88000000.0
2008-05-01 11:36:00,206.62,206.62,206.58,206.59,47600000.0
2008-05-01 11:37:00,206.59,206.59,206.545,206.575,106600000.0
2008-05-01 11:38:00,206.575,206.64,206.57,206.615,70100000.0
2008-05-01 11:39:00,206.62,206.69,206.6,206.68,68100000.0
2008-05-01 11:40:00,206.66,206.735,206.635,206.715,127400000.0
2008-05-01 11:41:00,206.72,206.735,206.635,206.715,123600000.0
2008-05-01 11:42:00,206.715,206.73,206.63,206.685,125400000.0
2008-05-01 11:43:00,206.68,206.68,206.64,206.68,50800000.0
2008-05-01 11:44:00,206.68,206.72,206.68,206.71,20200000.0
2008-05-01 11:45:00,206.71,206.72,206.655,206.66,132000000.0
2008-05-01 11:46:00,206.66,206.715,206.64,206.71,72200000.0
2008-05-01 11:47:00,206.71,206.71,206.7,206.71,39600000.0
2008-05-01 11:48:00,206.71,206.71,206.67,206.68,53200000.0
2008-05-01 11:49:00,206.68,206.73,206.675,206.675,103000000.0
2008-05-01 11:50:00,206.675,206.69,206.65,206.65,67000000.0
2008-05-01 11:51:00,206.65,206.685,206.645,206.685,64400000.0
2008-05-01 11:52:00,206.685,206.69,206.685,206.69,3600000.0
2008-05-01 11:53:00,206.69,206.695,206.67,206.68,69600000.0
2008-05-01 11:54:00,206.68,206.7,206.62,206.64,69600000.0
2008-05-01 11:55:00,206.645,206.66,206.6,206.62,76000000.0
2008-05-01 11:56:00,206.62,206.68,206.59,206.59,146400000.0
2008-05-01 11:57:00,206.585,206.63,206.58,206.61,58400000.0
2008-05-01 11:58:00,206.61,206.62,206.575,206.58,103200000.0
2008-05-01 11:59:00,206.585,206.65,206.58,206.635,102600000.0
2008-05-01 12:00:00,206.63,206.67,206.605,206.65,150000000.0
2008-05-01 12:01:00,206.65,206.7,206.65,206.69,60200000.0
2008-05-01 12:02:00,206.69,206.715,206.68,206.69,60000000.0
2008-05-01 12:03:00,206.69,206.7,206.66,206.68,73700000.0
2008-05-01 12:04:00,206.68,206.68,206.65,206.665,36800000.0
2008-05-01 12:05:00,206.665,206.67,206.61,206.62,87400000.0
2008-05-01 12:06:00,206.62,206.67,206.61,206.66,96000000.0
2008-05-01 12:07:00,206.665,206.7,206.65,206.7,35600000.0
2008-05-01 12:08:00,206.7,206.715,206.625,206.63,109200000.0
2008-05-01 12:09:00,206.625,206.71,206.615,206.68,109500000.0
2008-05-01 12:10:00,206.68,206.72,206.67,206.69,53800000.0
2008-05-01 12:11:00,206.68,206.71,206.68,206.69,60800000.0
2008-05-01 12:12:00,206.685,206.725,206.685,206.69,28000000.0
2008-05-01 12:13:00,206.69,206.69,206.655,206.67,46400000.0
2008-05-01 12:14:00,206.67,206.67,206.65,206.66,85200000.0
2008-05-01 12:15:00,206.66,206.68,206.64,206.675,25800000.0
2008-05-01 12:16:00,206.69,206.69,206.67,206.67,8600000.0
2008-05-01 12:17:00,206.68,206.68,206.63,206.63,58200000.0
2008-05-01 12:18:00,206.635,206.67,206.63,206.64,66000000.0
2008-05-01 12:19:00,206.64,206.68,206.635,206.68,56200000.0
2008-05-01 12:20:00,206.68,206.795,206.68,206.76,107400000.0
2008-05-01 12:21:00,206.755,206.775,206.715,206.75,49400000.0
2008-05-01 12:22:00,206.75,206.755,206.69,206.7,77800000.0
2008-05-01 12:23:00,206.71,206.72,206.665,206.695,53400000.0
2008-05-01 12:24:00,206.7,206.715,206.69,206.71,24400000.0
2008-05-01 12:25:00,206.705,206.74,206.685,206.73,89800000.0
2008-05-01 12:26:00,206.725,206.73,206.71,206.715,40400000.0
2008-05-01 12:27:00,206.715,206.76,206.715,206.76,26800000.0
2008-05-01 12:28:00,206.77,206.825,206.76,206.805,70200000.0
2008-05-01 12:29:00,206.805,206.805,206.715,206.72,41800000.0
2008-05-01 12:30:00,206.71,206.71,206.69,206.69,26600000.0
2008-05-01 12:31:00,206.695,206.7,206.605,206.64,150600000.0
2008-05-01 12:32:00,206.64,206.705,206.62,206.625,115300000.0
2008-05-01 12:33:00,206.63,206.715,206.62,206.675,44600000.0
2008-05-01 12:34:00,206.675,206.73,206.67,206.73,88600000.0
2008-05-01 12:35:00,206.73,206.8,206.73,206.765,66500000.0
2008-05-01 12:36:00,206.765,206.78,206.705,206.705,50500000.0
2008-05-01 12:37:00,206.715,206.84,206.705,206.84,146000000.0
2008-05-01 12:38:00,206.84,206.84,206.765,206.77,96200000.0
2008-05-01 12:39:00,206.77,206.84,206.77,206.79,56000000.0
2008-05-01 12:40:00,206.79,206.83,206.79,206.8,42000000.0
2008-05-01 12:41:00,206.8,206.86,206.795,206.82,77600000.0
2008-05-01 12:42:00,206.815,206.86,206.795,206.8,147400000.0
2008-05-01 12:43:00,206.79,206.84,206.79,206.805,49600000.0
2008-05-01 12:44:00,206.815,206.815,206.79,206.79,10400000.0
2008-05-01 12:45:00,206.805,206.83,206.79,206.815,43600000.0
2008-05-01 12:46:00,206.81,206.86,206.79,206.82,60200000.0
2008-05-01 12:47:00,206.82,206.83,206.735,206.815,91200000.0
2008-05-01 12:48:00,206.81,206.81,206.715,206.74,76000000.0
2008-05-01 12:49:00,206.74,206.815,206.72,206.815,71400000.0
2008-05-01 12:50:00,206.8,206.815,206.765,206.785,66200000.0
2008-05-01 12:51:00,206.78,206.79,206.76,206.79,19100000.0
2008-05-01 12:52:00,206.785,206.855,206.785,206.825,144800000.0
2008-05-01 12:53:00,206.82,206.82,206.76,206.76,66800000.0
2008-05-01 12:54:00,206.76,206.79,206.74,206.75,33000000.0
2008-05-01 12:55:00,206.75,206.755,206.73,206.74,80600000.0
2008-05-01 12:56:00,206.74,206.785,206.73,206.755,56600000.0
2008-05-01 12:57:00,206.755,206.755,206.67,206.675,96000000.0
2008-05-01 12:58:00,206.675,206.695,206.61,206.66,77600000.0
2008-05-01 12:59:00,206.66,206.695,206.595,206.695,37600000.0
2008-05-01 13:00:00,206.69,206.73,206.655,206.695,109400000.0
2008-05-01 13:01:00,206.69,206.79,206.69,206.76,55800000.0
2008-05-01 13:02:00,206.765,206.785,206.695,206.695,52200000.0
2008-05-01 13:03:00,206.715,206.755,206.705,206.715,42600000.0
2008-05-01 13:04:00,206.735,206.735,206.69,206.705,19000000.0
2008-05-01 13:05:00,206.725,206.725,206.625,206.63,89200000.0
2008-05-01 13:06:00,206.635,206.66,206.635,206.65,20800000.0
2008-05-01 13:07:00,206.65,206.65,206.6,206.63,29200000.0
2008-05-01 13:08:00,206.615,206.705,206.605,206.635,85500000.0
2008-05-01 13:09:00,206.635,206.71,206.57,206.65,96000000.0
2008-05-01 13:10:00,206.65,206.65,206.62,206.62,41500000.0
2008-05-01 13:11:00,206.62,206.625,206.605,206.61,42000000.0
2008-05-01 13:12:00,206.61,206.66,206.61,206.65,26200000.0
2008-05-01 13:13:00,206.65,206.68,206.61,206.61,41000000.0
2008-05-01 13:14:00,206.61,206.63,206.53,206.54,63200000.0
2008-05-01 13:15:00,206.54,206.58,206.52,206.545,69800000.0
2008-05-01 13:16:00,206.54,206.61,206.52,206.55,82000000.0
2008-05-01 13:17:00,206.55,206.61,206.55,206.61,79000000.0
2008-05-01 13:18:00,206.61,206.64,206.59,206.62,121400000.0
2008-05-01 13:19:00,206.62,206.68,206.605,206.67,103200000.0
2008-05-01 13:20:00,206.67,206.67,206.61,206.62,43000000.0
2008-05-01 13:21:00,206.63,206.675,206.62,206.675,35800000.0
2008-05-01 13:22:00,206.685,206.715,206.67,206.69,69400000.0
2008-05-01 13:23:00,206.695,206.755,206.685,206.755,37600000.0
2008-05-01 13:24:00,206.75,206.78,206.715,206.77,75400000.0
2008-05-01 13:25:00,206.77,206.79,206.74,206.75,68600000.0
2008-05-01 13:26:00,206.77,206.81,206.77,206.8,30600000.0
2008-05-01 13:27:00,206.81,206.845,206.8,206.82,19600000.0
2008-05-01 13:28:00,206.82,206.82,206.76,206.795,33000000.0
2008-05-01 13:29:00,206.79,206.87,206.79,206.84,83600000.0
2008-05-01 13:30:00,206.84,206.85,206.82,206.83,64600000.0
2008-05-01 13:31:00,206.83,206.83,206.73,206.76,78800000.0
2008-05-01 13:32:00,206.76,206.79,206.73,206.73,57800000.0
2008-05-01 13:33:00,206.74,206.74,206.72,206.72,13000000.0
2008-05-01 13:34:00,206.72,206.72,206.67,206.68,47800000.0
2008-05-01 13:35:00,206.685,206.73,206.65,206.65,104000000.0
2008-05-01 13:36:00,206.655,206.66,206.61,206.64,54800000.0
2008-05-01 13:37:00,206.64,206.65,206.585,206.63,124200000.0
2008-05-01 13:38:00,206.63,206.7,206.63,206.695,86800000.0
2008-05-01 13:39:00,206.69,206.715,206.675,206.7,71000000.0
2008-05-01 13:40:00,206.695,206.765,206.69,206.765,52400000.0
2008-05-01 13:41:00,206.755,206.79,206.735,206.78,58000000.0
2008-05-01 13:42:00,206.78,206.815,206.775,206.815,34200000.0
2008-05-01 13:43:00,206.815,206.82,206.76,206.76,99800000.0
2008-05-01 13:44:00,206.76,206.78,206.76,206.78,46200000.0
2008-05-01 13:45:00,206.77,206.815,206.755,206.78,63600000.0
2008-05-01 13:46:00,206.77,206.77,206.74,206.77,32600000.0
2008-05-01 13:47:00,206.77,206.78,206.755,206.755,13200000.0
2008-05-01 13:48:00,206.75,206.815,206.74,206.79,81600000.0
2008-05-01 13:49:00,206.79,206.8,206.785,206.8,27000000.0
2008-05-01 13:50:00,206.8,206.8,206.78,206.8,23600000.0
2008-05-01 13:51:00,206.8,206.86,206.8,206.83,88400000.0
2008-05-01 13:52:00,206.83,206.905,206.795,206.875,134600000.0
2008-05-01 13:53:00,206.87,206.925,206.83,206.84,112800000.0
2008-05-01 13:54:00,206.825,206.83,206.78,206.805,69800000.0
2008-05-01 13:55:00,206.815,206.86,206.79,206.8,70200000.0
2008-05-01 13:56:00,206.805,206.83,206.78,206.78,44200000.0
2008-05-01 13:57:00,206.78,206.88,206.78,206.88,32000000.0
2008-05-01 13:58:00,206.89,206.92,206.865,206.92,37800000.0
2008-05-01 13:59:00,206.92,206.965,206.92,206.94,87700000.0
2008-05-01 14:00:00,206.925,207.0,206.92,206.95,69600000.0
2008-05-01 14:01:00,206.93,206.93,206.86,206.865,78000000.0
2008-05-01 14:02:00,206.865,206.88,206.805,206.825,69400000.0
2008-05-01 14:03:00,206.825,206.96,206.825,206.95,128800000.0
2008-05-01 14:04:00,206.96,206.99,206.915,206.925,95000000.0
2008-05-01 14:05:00,206.92,206.92,206.85,206.86,35600000.0
2008-05-01 14:06:00,206.86,206.88,206.83,206.87,67800000.0
2008-05-01 14:07:00,206.88,206.89,206.85,206.87,65800000.0
2008-05-01 14:08:00,206.88,206.9,206.835,206.84,47200000.0
2008-05-01 14:09:00,206.83,206.89,206.81,206.87,58900000.0
2008-05-01 14:10:00,206.87,206.9,206.835,206.855,70400000.0
2008-05-01 14:11:00,206.86,206.9,206.85,206.88,47200000.0
2008-05-01 14:12:00,206.88,206.88,206.79,206.8,91600000.0
2008-05-01 14:13:00,206.8,206.83,206.79,206.82,73000000.0
2008-05-01 14:14:00,206.82,206.82,206.74,206.75,84700000.0
2008-05-01 14:15:00,206.75,206.77,206.72,206.755,83400000.0
2008-05-01 14:16:00,206.76,206.785,206.75,206.78,86700000.0
2008-05-01 14:17:00,206.78,206.795,206.775,206.785,32000000.0
2008-05-01 14:18:00,206.79,206.805,206.785,206.795,17800000.0
2008-05-01 14:19:00,206.795,206.8,206.77,206.77,35200000.0
2008-05-01 14:20:00,206.765,206.84,206.745,206.82,111200000.0
2008-05-01 14:21:00,206.82,206.82,206.765,206.805,123400000.0
2008-05-01 14:22:00,206.805,206.825,206.785,206.805,112000000.0
2008-05-01 14:23:00,206.805,206.835,206.775,206.775,69200000.0
2008-05-01 14:24:00,206.775,206.82,206.775,206.82,26300000.0
2008-05-01 14:25:00,206.82,206.825,206.75,206.765,91800000.0
2008-05-01 14:26:00,206.77,206.78,206.725,206.745,111900000.0
2008-05-01 14:27:00,206.745,206.755,206.675,206.705,111400000.0
2008-05-01 14:28:00,206.71,206.775,206.705,206.735,138700000.0
2008-05-01 14:29:00,206.74,206.785,206.685,206.725,216800000.0
2008-05-01 14:30:00,206.705,206.705,206.505,206.585,136592951.0
2008-05-01 14:31:00,206.57,206.665,206.565,206.655,189900000.0
2008-05-01 14:32:00,206.645,206.65,206.455,206.455,202200000.0
2008-05-01 14:33:00,206.46,206.56,206.45,206.505,265000000.0
2008-05-01 14:34:00,206.505,206.68,206.505,206.665,228800000.0
2008-05-01 14:35:00,206.66,206.715,206.48,206.495,203900000.0
2008-05-01 14:36:00,206.495,206.515,206.395,206.415,163600000.0
2008-05-01 14:37:00,206.415,206.52,206.345,206.365,195400000.0
2008-05-01 14:38:00,206.35,206.445,206.315,206.315,208000000.0
2008-05-01 14:39:00,206.315,206.355,206.295,206.305,130500000.0
2008-05-01 14:40:00,206.31,206.385,206.31,206.355,144200000.0
2008-05-01 14:41:00,206.34,206.36,206.25,206.325,179600000.0
2008-05-01 14:42:00,206.32,206.415,206.305,206.365,158800000.0
2008-05-01 14:43:00,206.365,206.385,206.195,206.195,241000000.0
2008-05-01 14:44:00,206.195,206.195,205.925,205.955,187100000.0
2008-05-01 14:45:00,205.955,205.975,205.85,205.915,354000000.0
2008-05-01 14:46:00,205.915,205.93,205.835,205.845,348100000.0
2008-05-01 14:47:00,205.835,205.88,205.795,205.84,226100000.0
2008-05-01 14:48:00,205.84,205.9,205.805,205.87,227800000.0
2008-05-01 14:49:00,205.88,205.89,205.805,205.85,242200000.0
2008-05-01 14:50:00,205.86,205.915,205.85,205.895,186700000.0
2008-05-01 14:51:00,205.885,205.925,205.865,205.91,100000000.0
2008-05-01 14:52:00,205.905,205.905,205.825,205.835,112400000.0
2008-05-01 14:53:00,205.835,205.835,205.745,205.765,142500000.0
2008-05-01 14:54:00,205.765,205.855,205.75,205.835,101600000.0
2008-05-01 14:55:00,205.835,205.865,205.785,205.865,85000000.0
2008-05-01 14:56:00,205.865,205.875,205.815,205.84,173600000.0
2008-05-01 14:57:00,205.84,205.88,205.83,205.865,133300000.0
2008-05-01 14:58:00,205.855,205.87,205.72,205.73,132600000.0
2008-05-01 14:59:00,205.735,205.735,205.535,205.535,219200000.0
2008-05-01 15:00:00,205.535,205.565,205.485,205.525,281700000.0
2008-05-01 15:01:00,205.515,205.515,205.425,205.425,400500000.0
2008-05-01 15:02:00,205.425,205.435,205.375,205.425,145800000.0
2008-05-01 15:03:00,205.43,205.445,205.335,205.335,205700000.0
2008-05-01 15:04:00,205.335,205.335,205.21,205.275,196200000.0
2008-05-01 15:05:00,205.275,205.295,205.175,205.195,99000000.0
2008-05-01 15:06:00,205.195,205.205,205.125,205.155,126300000.0
2008-05-01 15:07:00,205.155,205.155,205.0,205.075,232500000.0
2008-05-01 15:08:00,205.075,205.085,205.02,205.025,233900000.0
2008-05-01 15:09:00,205.03,205.09,205.02,205.085,144600000.0
2008-05-01 15:10:00,205.085,205.105,205.055,205.065,139800000.0
2008-05-01 15:11:00,205.065,205.185,205.065,205.165,148600000.0
2008-05-01 15:12:00,205.165,205.235,205.165,205.235,156600000.0
2008-05-01 15:13:00,205.24,205.315,205.225,205.295,133100000.0
2008-05-01 15:14:00,205.295,205.355,205.27,205.29,190900000.0
2008-05-01 15:15:00,205.3,205.305,205.23,205.24,87500000.0
2008-05-01 15:16:00,205.245,205.26,205.21,205.225,138200000.0
2008-05-01 15:17:00,205.225,205.325,205.21,205.295,79900000.0
2008-05-01 15:18:00,205.295,205.335,205.28,205.335,74600000.0
2008-05-01 15:19:00,205.33,205.405,205.305,205.395,128400000.0
2008-05-01 15:20:00,205.395,205.415,205.33,205.335,100800000.0
2008-05-01 15:21:00,205.335,205.355,205.285,205.31,114100000.0
2008-05-01 15:22:00,205.33,205.335,205.275,205.3,99800000.0
2008-05-01 15:23:00,205.295,205.3,205.16,205.16,117500000.0
2008-05-01 15:24:00,205.18,205.215,205.14,205.17,87800000.0
2008-05-01 15:25:00,205.165,205.24,205.155,205.22,82400000.0
2008-05-01 15:26:00,205.23,205.235,205.175,205.18,40500000.0
2008-05-01 15:27:00,205.185,205.285,205.18,205.195,103000000.0
2008-05-01 15:28:00,205.2,205.225,205.18,205.205,59800000.0
2008-05-01 15:29:00,205.205,205.205,205.095,205.155,98800000.0
2008-05-01 15:30:00,205.175,205.265,205.145,205.265,133600000.0
2008-05-01 15:31:00,205.265,205.265,205.23,205.255,87000000.0
2008-05-01 15:32:00,205.255,205.27,205.205,205.215,172000000.0
2008-05-01 15:33:00,205.22,205.245,205.155,205.17,112200000.0
2008-05-01 15:34:00,205.18,205.185,205.08,205.125,119700000.0
2008-05-01 15:35:00,205.125,205.145,205.07,205.105,97200000.0
2008-05-01 15:36:00,205.105,205.105,204.955,205.065,110600000.0
2008-05-01 15:37:00,205.075,205.075,205.0,205.02,136700000.0
2008-05-01 15:38:00,205.025,205.035,204.935,205.0,182100000.0
2008-05-01 15:39:00,204.995,205.02,204.815,204.87,155800000.0
2008-05-01 15:40:00,204.87,204.93,204.83,204.855,235400000.0
2008-05-01 15:41:00,204.865,204.97,204.865,204.97,136000000.0
2008-05-01 15:42:00,204.97,205.03,204.94,204.955,101900000.0
2008-05-01 15:43:00,204.955,205.075,204.935,205.055,106100000.0
2008-05-01 15:44:00,205.075,205.13,205.045,205.085,154600000.0
2008-05-01 15:45:00,205.1,205.145,205.085,205.145,88500000.0
2008-05-01 15:46:00,205.145,205.205,205.135,205.165,83800000.0
2008-05-01 15:47:00,205.17,205.285,205.155,205.275,89200000.0
2008-05-01 15:48:00,205.28,205.295,205.21,205.225,95300000.0
2008-05-01 15:49:00,205.225,205.225,205.125,205.165,128400000.0
2008-05-01 15:50:00,205.165,205.245,205.165,205.245,115800000.0
2008-05-01 15:51:00,205.245,205.245,205.155,205.18,109200000.0
2008-05-01 15:52:00,205.185,205.265,205.185,205.185,98700000.0
2008-05-01 15:53:00,205.185,205.29,205.185,205.275,87300000.0
2008-05-01 15:54:00,205.275,205.395,205.275,205.325,137500000.0
2008-05-01 15:55:00,205.325,205.355,205.275,205.335,97500000.0
2008-05-01 15:56:00,205.32,205.345,205.285,205.295,68900000.0
2008-05-01 15:57:00,205.295,205.335,205.265,205.275,115400000.0
2008-05-01 15:58:00,205.275,205.335,205.255,205.335,171900000.0
2008-05-01 15:59:00,205.335,205.335,205.105,205.145,344700000.0
2008-05-01 16:00:00,205.165,205.37,205.105,205.225,344000000.0
2008-05-01 16:01:00,205.23,205.295,205.185,205.285,165100000.0
2008-05-01 16:02:00,205.305,205.48,205.255,205.45,165200000.0
2008-05-01 16:03:00,205.445,205.475,205.385,205.465,139600000.0
2008-05-01 16:04:00,205.465,205.485,205.375,205.475,116400000.0
2008-05-01 16:05:00,205.485,205.665,205.445,205.66,166800000.0
2008-05-01 16:06:00,205.66,205.695,205.545,205.555,155400000.0
2008-05-01 16:07:00,205.555,205.61,205.485,205.585,146100000.0
2008-05-01 16:08:00,205.585,205.6,205.42,205.45,160400000.0
2008-05-01 16:09:00,205.45,205.485,205.4,205.465,157300000.0
2008-05-01 16:10:00,205.465,205.475,205.31,205.365,118300000.0
2008-05-01 16:11:00,205.37,205.385,205.305,205.31,138600000.0
2008-05-01 16:12:00,205.305,205.335,205.245,205.265,176800000.0
2008-05-01 16:13:00,205.255,205.265,205.045,205.05,191000000.0
2008-05-01 16:14:00,205.045,205.11,205.035,205.065,205200000.0
2008-05-01 16:15:00,205.065,205.1,205.015,205.09,144900000.0
2008-05-01 16:16:00,205.095,205.12,205.045,205.045,145100000.0
2008-05-01 16:17:00,205.045,205.095,204.965,204.975,119000000.0
2008-05-01 16:18:00,204.98,205.05,204.94,204.98,146200000.0
2008-05-01 16:19:00,204.98,204.98,204.935,204.975,112300000.0
2008-05-01 16:20:00,204.975,205.055,204.915,205.045,139200000.0
2008-05-01 16:21:00,205.045,205.075,204.99,205.06,103600000.0
2008-05-01 16:22:00,205.065,205.085,205.005,205.015,100700000.0
2008-05-01 16:23:00,205.015,205.06,204.995,205.035,125600000.0
2008-05-01 16:24:00,205.035,205.085,205.015,205.055,167800000.0
2008-05-01 16:25:00,205.055,205.155,205.035,205.035,189300000.0
2008-05-01 16:26:00,205.045,205.1,204.975,205.1,109500000.0
2008-05-01 16:27:00,205.085,205.125,205.025,205.085,106300000.0
2008-05-01 16:28:00,205.085,205.15,205.065,205.105,104400000.0
2008-05-01 16:29:00,205.105,205.305,205.105,205.275,131900000.0
2008-05-01 16:30:00,205.275,205.305,205.205,205.25,115300000.0
2008-05-01 16:31:00,205.255,205.295,205.215,205.225,133900000.0
2008-05-01 16:32:00,205.225,205.225,205.15,205.18,97900000.0
2008-05-01 16:33:00,205.18,205.185,205.095,205.125,138100000.0
2008-05-01 16:34:00,205.115,205.115,205.005,205.075,126600000.0
2008-05-01 16:35:00,205.075,205.075,204.965,205.055,133200000.0
2008-05-01 16:36:00,205.04,205.085,205.005,205.055,137200000.0
2008-05-01 16:37:00,205.055,205.11,205.04,205.08,96800000.0
2008-05-01 16:38:00,205.07,205.165,205.035,205.095,137500000.0
2008-05-01 16:39:00,205.11,205.11,204.995,205.025,176700000.0
2008-05-01 16:40:00,205.025,205.055,204.995,204.995,121100000.0
2008-05-01 16:41:00,204.995,205.165,204.995,205.145,140900000.0
2008-05-01 16:42:00,205.13,205.155,205.095,205.135,131100000.0
2008-05-01 16:43:00,205.14,205.21,205.12,205.145,81000000.0
2008-05-01 16:44:00,205.145,205.205,205.065,205.075,178700000.0
2008-05-01 16:45:00,205.075,205.135,205.055,205.105,194600000.0
2008-05-01 16:46:00,205.105,205.105,205.045,205.07,148400000.0
2008-05-01 16:47:00,205.075,205.185,205.055,205.165,149800000.0
2008-05-01 16:48:00,205.155,205.205,205.155,205.165,123200000.0
2008-05-01 16:49:00,205.165,205.205,205.125,205.145,139800000.0
2008-05-01 16:50:00,205.145,205.175,205.115,205.165,117200000.0
2008-05-01 16:51:00,205.17,205.195,205.135,205.155,95000000.0
2008-05-01 16:52:00,205.15,205.235,205.135,205.185,144900000.0
2008-05-01 16:53:00,205.195,205.3,205.185,205.265,132200000.0
2008-05-01 16:54:00,205.265,205.4,205.265,205.33,113500000.0
2008-05-01 16:55:00,205.325,205.495,205.32,205.39,123500000.0
2008-05-01 16:56:00,205.39,205.425,205.36,205.37,132900000.0
2008-05-01 16:57:00,205.36,205.4,205.355,205.395,81000000.0
2008-05-01 16:58:00,205.395,205.465,205.385,205.465,84200000.0
2008-05-01 16:59:00,205.465,205.535,205.465,205.475,156200000.0
2008-05-01 17:00:00,205.475,205.505,205.425,205.475,101800000.0
2008-05-01 17:01:00,205.485,205.505,205.43,205.495,66200000.0
2008-05-01 17:02:00,205.495,205.545,205.465,205.49,105900000.0
2008-05-01 17:03:00,205.485,205.525,205.465,205.465,79500000.0
2008-05-01 17:04:00,205.465,205.54,205.455,205.515,65200000.0
2008-05-01 17:05:00,205.515,205.575,205.495,205.555,58500000.0
2008-05-01 17:06:00,205.555,205.585,205.495,205.515,80000000.0
2008-05-01 17:07:00,205.52,205.52,205.47,205.505,74100000.0
2008-05-01 17:08:00,205.505,205.545,205.45,205.515,101500000.0
2008-05-01 17:09:00,205.515,205.595,205.475,205.52,86500000.0
2008-05-01 17:10:00,205.515,205.545,205.47,205.52,97600000.0
2008-05-01 17:11:00,205.525,205.525,205.475,205.495,63100000.0
2008-05-01 17:12:00,205.495,205.495,205.445,205.455,78000000.0
2008-05-01 17:13:00,205.455,205.475,205.43,205.445,82400000.0
2008-05-01 17:14:00,205.445,205.445,205.345,205.375,98200000.0
2008-05-01 17:15:00,205.395,205.475,205.395,205.465,52600000.0
2008-05-01 17:16:00,205.485,205.485,205.415,205.485,127900000.0
2008-05-01 17:17:00,205.485,205.505,205.405,205.405,78600000.0
2008-05-01 17:18:00,205.405,205.445,205.375,205.445,69200000.0
2008-05-01 17:19:00,205.445,205.545,205.445,205.51,58200000.0
2008-05-01 17:20:00,205.51,205.545,205.49,205.51,80300000.0
2008-05-01 17:21:00,205.51,205.56,205.495,205.545,24800000.0
2008-05-01 17:22:00,205.535,205.58,205.49,205.545,83600000.0
2008-05-01 17:23:00,205.545,205.555,205.505,205.52,62200000.0
2008-05-01 17:24:00,205.525,205.53,205.4,205.415,75100000.0
2008-05-01 17:25:00,205.405,205.445,205.38,205.41,83200000.0
2008-05-01 17:26:00,205.41,205.415,205.38,205.395,78200000.0
2008-05-01 17:27:00,205.39,205.455,205.36,205.365,42600000.0
2008-05-01 17:28:00,205.365,205.365,205.325,205.335,47200000.0
2008-05-01 17:29:00,205.345,205.345,205.2,205.255,71200000.0
2008-05-01 17:30:00,205.255,205.265,205.225,205.265,48100000.0
2008-05-01 17:31:00,205.265,205.31,205.21,205.215,105700000.0
2008-05-01 17:32:00,205.215,205.315,205.205,205.31,40400000.0
2008-05-01 17:33:00,205.305,205.32,205.285,205.32,108200000.0
2008-05-01 17:34:00,205.32,205.355,205.295,205.33,57200000.0
2008-05-01 17:35:00,205.335,205.385,205.325,205.385,48200000.0
2008-05-01 17:36:00,205.375,205.39,205.295,205.325,41700000.0
2008-05-01 17:37:00,205.325,205.37,205.32,205.335,25400000.0
2008-05-01 17:38:00,205.335,205.345,205.295,205.305,68500000.0
2008-05-01 17:39:00,205.305,205.34,205.305,205.325,46200000.0
2008-05-01 17:40:00,205.325,205.37,205.305,205.325,96600000.0
2008-05-01 17:41:00,205.32,205.34,205.265,205.335,76800000.0
2008-05-01 17:42:00,205.34,205.395,205.305,205.395,75200000.0
2008-05-01 17:43:00,205.395,205.395,205.31,205.315,103500000.0
2008-05-01 17:44:00,205.315,205.375,205.315,205.35,28600000.0
2008-05-01 17:45:00,205.345,205.36,205.33,205.345,58800000.0
2008-05-01 17:46:00,205.345,205.365,205.345,205.36,42900000.0
2008-05-01 17:47:00,205.36,205.4,205.35,205.385,74500000.0
2008-05-01 17:48:00,205.38,205.435,205.36,205.415,190200000.0
2008-05-01 17:49:00,205.425,205.46,205.41,205.42,174600000.0
2008-05-01 17:50:00,205.42,205.45,205.405,205.44,230600000.0
2008-05-01 17:51:00,205.44,205.46,205.395,205.405,119500000.0
2008-05-01 17:52:00,205.405,205.42,205.395,205.395,49300000.0
2008-05-01 17:53:00,205.395,205.425,205.365,205.395,50100000.0
2008-05-01 17:54:00,205.395,205.465,205.395,205.45,33100000.0
2008-05-01 17:55:00,205.445,205.475,205.415,205.435,46200000.0
2008-05-01 17:56:00,205.435,205.465,205.415,205.445,36400000.0
2008-05-01 17:57:00,205.445,205.465,205.425,205.435,47200000.0
2008-05-01 17:58:00,205.435,205.495,205.415,205.47,55400000.0
2008-05-01 17:59:00,205.475,205.49,205.435,205.435,36500000.0
2008-05-01 18:00:00,205.435,205.455,205.42,205.435,28300000.0
2008-05-01 18:01:00,205.435,205.465,205.415,205.445,49400000.0
2008-05-01 18:02:00,205.445,205.465,205.425,205.425,62700000.0
2008-05-01 18:03:00,205.425,205.485,205.425,205.475,32900000.0
2008-05-01 18:04:00,205.475,205.485,205.455,205.465,37700000.0
2008-05-01 18:05:00,205.475,205.505,205.46,205.465,64500000.0
2008-05-01 18:06:00,205.475,205.5,205.465,205.48,85900000.0
2008-05-01 18:07:00,205.49,205.495,205.475,205.475,48400000.0
2008-05-01 18:08:00,205.485,205.495,205.485,205.495,16800000.0
2008-05-01 18:09:00,205.495,205.495,205.475,205.495,21800000.0
2008-05-01 18:10:00,205.495,205.555,205.46,205.46,151500000.0
2008-05-01 18:11:00,205.46,205.53,205.44,205.515,247700000.0
2008-05-01 18:12:00,205.515,205.575,205.51,205.56,247700000.0
2008-05-01 18:13:00,205.56,205.605,205.535,205.585,140300000.0
2008-05-01 18:14:00,205.585,205.645,205.57,205.645,108400000.0
2008-05-01 18:15:00,205.65,205.675,205.585,205.645,208600000.0
2008-05-01 18:16:00,205.65,205.695,205.645,205.66,199000000.0
2008-05-01 18:17:00,205.66,205.665,205.64,205.65,154000000.0
2008-05-01 18:18:00,205.64,205.69,205.635,205.64,122300000.0
2008-05-01 18:19:00,205.64,205.655,205.61,205.62,318100000.0
2008-05-01 18:20:00,205.62,205.62,205.53,205.54,271300000.0
2008-05-01 18:21:00,205.535,205.545,205.495,205.495,88700000.0
2008-05-01 18:22:00,205.495,205.555,205.485,205.545,101600000.0
2008-05-01 18:23:00,205.545,205.545,205.525,205.54,20300000.0
2008-05-01 18:24:00,205.54,205.55,205.52,205.535,74800000.0
2008-05-01 18:25:00,205.535,205.54,205.5,205.51,179100000.0
2008-05-01 18:26:00,205.51,205.53,205.51,205.53,24000000.0
2008-05-01 18:27:00,205.52,205.535,205.48,205.5,129000000.0
2008-05-01 18:28:00,205.5,205.54,205.495,205.53,50600000.0
2008-05-01 18:29:00,205.53,205.58,205.53,205.56,81700000.0
2008-05-01 18:30:00,205.55,205.64,205.545,205.63,80200000.0
2008-05-01 18:31:00,205.63,205.63,205.59,205.6,83600000.0
2008-05-01 18:32:00,205.6,205.63,205.58,205.63,61600000.0
2008-05-01 18:33:00,205.62,205.68,205.6,205.6,198200000.0
2008-05-01 18:34:00,205.59,205.67,205.57,205.65,261600000.0
2008-05-01 18:35:00,205.65,205.65,205.53,205.53,271400000.0
2008-05-01 18:36:00,205.53,205.54,205.49,205.51,503700000.0
2008-05-01 18:37:00,205.51,205.59,205.51,205.59,204400000.0
2008-05-01 18:38:00,205.59,205.61,205.56,205.56,247600000.0
2008-05-01 18:39:00,205.56,205.65,205.54,205.63,501600000.0
2008-05-01 18:40:00,205.63,205.65,205.575,205.58,380200000.0
2008-05-01 18:41:00,205.58,205.645,205.58,205.645,379900000.0
2008-05-01 18:42:00,205.645,205.72,205.64,205.69,347600000.0
2008-05-01 18:43:00,205.7,205.835,205.68,205.8,264400000.0
2008-05-01 18:44:00,205.79,205.84,205.79,205.84,251400000.0
2008-05-01 18:45:00,205.84,205.94,205.83,205.89,526000000.0
2008-05-01 18:46:00,205.895,205.93,205.89,205.915,251400000.0
2008-05-01 18:47:00,205.92,205.96,205.92,205.935,171000000.0
2008-05-01 18:48:00,205.935,205.935,205.88,205.905,181100000.0
2008-05-01 18:49:00,205.905,205.91,205.84,205.855,475100000.0
2008-05-01 18:50:00,205.855,205.925,205.855,205.89,238000000.0
2008-05-01 18:51:00,205.89,205.91,205.86,205.9,315000000.0
2008-05-01 18:52:00,205.9,205.94,205.84,205.88,302800000.0
2008-05-01 18:53:00,205.87,205.925,205.87,205.91,190300000.0
2008-05-01 18:54:00,205.895,205.91,205.855,205.865,91300000.0
2008-05-01 18:55:00,205.865,205.96,205.865,205.96,206200000.0
2008-05-01 18:56:00,205.96,206.065,205.93,206.025,327700000.0
2008-05-01 18:57:00,206.025,206.07,205.99,206.06,308300000.0
2008-05-01 18:58:00,206.06,206.11,206.04,206.075,313200000.0
2008-05-01 18:59:00,206.07,206.07,205.915,205.92,348800000.0
2008-05-01 19:00:00,205.92,206.065,205.91,206.05,203800000.0
2008-05-01 19:01:00,206.05,206.14,206.05,206.13,252900000.0
2008-05-01 19:02:00,206.13,206.165,206.12,206.125,154300000.0
2008-05-01 19:03:00,206.125,206.15,206.11,206.13,135650000.0
2008-05-01 19:04:00,206.13,206.13,206.01,206.02,286200000.0
2008-05-01 19:05:00,206.03,206.03,205.98,205.985,179500000.0
2008-05-01 19:06:00,205.985,206.035,205.985,206.015,104600000.0
2008-05-01 19:07:00,206.015,206.045,205.985,206.025,182300000.0
2008-05-01 19:08:00,206.025,206.09,206.025,206.085,161000000.0
2008-05-01 19:09:00,206.09,206.125,206.025,206.025,241700000.0
2008-05-01 19:10:00,206.02,206.08,205.99,206.08,339100000.0
2008-05-01 19:11:00,206.08,206.095,206.05,206.09,135500000.0
2008-05-01 19:12:00,206.09,206.16,206.055,206.1,147700000.0
2008-05-01 19:13:00,206.1,206.15,206.055,206.055,268100000.0
2008-05-01 19:14:00,206.055,206.085,206.015,206.03,262500000.0
2008-05-01 19:15:00,206.03,206.1,205.99,206.1,173100000.0
2008-05-01 19:16:00,206.1,206.185,206.085,206.135,214100000.0
2008-05-01 19:17:00,206.135,206.3,206.12,206.2,295400000.0
2008-05-01 19:18:00,206.2,206.24,206.18,206.23,226000000.0
2008-05-01 19:19:00,206.22,206.26,206.205,206.215,185500000.0
2008-05-01 19:20:00,206.21,206.23,206.18,206.22,273000000.0
2008-05-01 19:21:00,206.22,206.22,206.15,206.16,502300000.0
2008-05-01 19:22:00,206.16,206.2,206.145,206.18,406400000.0
2008-05-01 19:23:00,206.18,206.23,206.16,206.16,402500000.0
2008-05-01 19:24:00,206.16,206.195,206.13,206.15,276800000.0
2008-05-01 19:25:00,206.15,206.17,206.11,206.135,210100000.0
2008-05-01 19:26:00,206.135,206.19,206.125,206.165,257800000.0
2008-05-01 19:27:00,206.165,206.195,206.14,206.14,141600000.0
2008-05-01 19:28:00,206.14,206.14,206.13,206.14,74100000.0
2008-05-01 19:29:00,206.14,206.175,206.09,206.11,348400000.0
2008-05-01 19:30:00,206.11,206.14,206.09,206.105,121300000.0
2008-05-01 19:31:00,206.12,206.205,206.08,206.08,278400000.0
2008-05-01 19:32:00,206.08,206.115,206.08,206.09,64200000.0
2008-05-01 19:33:00,206.09,206.12,206.09,206.12,56800000.0
2008-05-01 19:34:00,206.12,206.125,206.025,206.04,220100000.0
2008-05-01 19:35:00,206.04,206.055,206.02,206.045,233500000.0
2008-05-01 19:36:00,206.055,206.07,206.04,206.07,223900000.0
2008-05-01 19:37:00,206.07,206.09,206.03,206.06,318100000.0
2008-05-01 19:38:00,206.06,206.08,206.01,206.045,279300000.0
2008-05-01 19:39:00,206.05,206.09,206.05,206.055,238400000.0
2008-05-01 19:40:00,206.06,206.07,206.055,206.055,17200000.0
2008-05-01 19:41:00,206.055,206.055,206.01,206.03,106600000.0
2008-05-01 19:42:00,206.03,206.03,205.94,205.94,118100000.0
2008-05-01 19:43:00,205.91,205.99,205.89,205.97,307000000.0
2008-05-01 19:44:00,205.97,205.99,205.96,205.97,180300000.0
2008-05-01 19:45:00,205.97,206.02,205.955,206.02,147700000.0
2008-05-01 19:46:00,206.02,206.02,205.985,206.005,63500000.0
2008-05-01 19:47:00,206.005,206.02,205.99,206.01,91400000.0
2008-05-01 19:48:00,206.025,206.045,205.99,206.03,283400000.0
2008-05-01 19:49:00,206.03,206.03,205.99,205.99,76400000.0
2008-05-01 19:50:00,205.99,206.0,205.97,205.97,110700000.0
2008-05-01 19:51:00,205.975,205.995,205.975,205.98,59200000.0
2008-05-01 19:52:00,205.995,206.02,205.985,206.02,114000000.0
2008-05-01 19:53:00,206.02,206.04,205.99,206.0,142200000.0
2008-05-01 19:54:00,206.0,206.0,205.93,205.955,151000000.0
2008-05-01 19:55:00,205.955,205.985,205.93,205.94,156900000.0
2008-05-01 19:56:00,205.93,205.95,205.84,205.86,237100000.0
2008-05-01 19:57:00,205.86,205.885,205.86,205.87,129300000.0
2008-05-01 19:58:00,205.87,205.88,205.82,205.83,178100000.0
2008-05-01 19:59:00,205.83,205.88,205.815,205.82,133200000.0
2008-05-01 20:00:00,205.82,205.83,205.79,205.795,158900000.0
2008-05-01 20:01:00,205.795,205.805,205.705,205.775,185300000.0
2008-05-01 20:02:00,205.78,205.78,205.71,205.765,153900000.0
2008-05-01 20:03:00,205.77,205.775,205.65,205.65,180600000.0
2008-05-01 20:04:00,205.65,205.67,205.61,205.67,139200000.0
2008-05-01 20:05:00,205.67,205.695,205.67,205.69,190500000.0
2008-05-01 20:06:00,205.69,205.71,205.63,205.66,182000000.0
2008-05-01 20:07:00,205.66,205.725,205.66,205.71,252900000.0
2008-05-01 20:08:00,205.71,205.82,205.665,205.79,243600000.0
2008-05-01 20:09:00,205.79,205.815,205.73,205.73,320100000.0
2008-05-01 20:10:00,205.73,205.75,205.72,205.72,59800000.0
2008-05-01 20:11:00,205.72,205.775,205.72,205.76,235500000.0
2008-05-01 20:12:00,205.76,205.76,205.73,205.75,219500000.0
2008-05-01 20:13:00,205.75,205.78,205.74,205.765,402900000.0
2008-05-01 20:14:00,205.77,205.785,205.745,205.76,246800000.0
2008-05-01 20:15:00,205.76,205.775,205.745,205.76,197900000.0
2008-05-01 20:16:00,205.76,205.78,205.75,205.775,263700000.0
2008-05-01 20:17:00,205.775,205.86,205.775,205.85,198300000.0
2008-05-01 20:18:00,205.845,205.94,205.84,205.925,205500000.0
2008-05-01 20:19:00,205.92,205.96,205.92,205.96,57000000.0
2008-05-01 20:20:00,205.96,205.96,205.92,205.945,37100000.0
2008-05-01 20:21:00,205.955,206.06,205.94,206.02,114800000.0
2008-05-01 20:22:00,206.03,206.04,205.98,206.0,53800000.0
2008-05-01 20:23:00,206.01,206.03,205.98,205.99,72200000.0
2008-05-01 20:24:00,205.99,206.06,205.98,206.04,69000000.0
2008-05-01 20:25:00,206.04,206.11,206.03,206.09,184400000.0
2008-05-01 20:26:00,206.095,206.115,206.06,206.06,99100000.0
2008-05-01 20:27:00,206.06,206.1,206.0,206.02,137400000.0
2008-05-01 20:28:00,206.02,206.04,205.91,205.975,238300000.0
2008-05-01 20:29:00,205.975,205.975,205.88,205.9,220000000.0
2008-05-01 20:30:00,205.9,205.93,205.86,205.89,300300000.0
2008-05-01 20:31:00,205.89,205.93,205.89,205.93,119600000.0
2008-05-01 20:32:00,205.92,205.92,205.88,205.89,86400000.0
2008-05-01 20:33:00,205.89,205.93,205.89,205.91,147800000.0
2008-05-01 20:34:00,205.91,206.03,205.91,206.01,195400000.0
2008-05-01 20:35:00,206.01,206.16,206.01,206.08,169100000.0
2008-05-01 20:36:00,206.08,206.16,206.075,206.1,96700000.0
2008-05-01 20:37:00,206.1,206.12,206.1,206.11,76000000.0
2008-05-01 20:38:00,206.11,206.16,206.11,206.135,57900000.0
2008-05-01 20:39:00,206.135,206.15,206.095,206.095,47400000.0
2008-05-01 20:40:00,206.095,206.21,206.09,206.1,205900000.0
2008-05-01 20:41:00,206.1,206.13,206.09,206.13,124000000.0
2008-05-01 20:42:00,206.13,206.185,206.13,206.185,181700000.0
2008-05-01 20:43:00,206.185,206.23,206.15,206.23,171200000.0
2008-05-01 20:44:00,206.23,206.24,206.185,206.19,117600000.0
2008-05-01 20:45:00,206.19,206.26,206.19,206.205,120000000.0
2008-05-01 20:46:00,206.205,206.21,206.185,206.21,44800000.0
2008-05-01 20:47:00,206.21,206.21,206.165,206.17,87600000.0
2008-05-01 20:48:00,206.17,206.2,206.145,206.16,160800000.0
2008-05-01 20:49:00,206.16,206.225,206.145,206.19,98000000.0
2008-05-01 20:50:00,206.19,206.24,206.19,206.21,88800000.0
2008-05-01 20:51:00,206.21,206.225,206.195,206.225,75200000.0
2008-05-01 20:52:00,206.23,206.23,206.135,206.155,86500000.0
2008-05-01 20:53:00,206.155,206.16,206.13,206.16,141600000.0
2008-05-01 20:54:00,206.16,206.16,205.955,205.965,261800000.0
2008-05-01 20:55:00,205.965,205.965,205.89,205.91,404200000.0
2008-05-01 20:56:00,205.91,205.96,205.88,205.91,314200000.0
2008-05-01 20:57:00,205.91,205.945,205.87,205.94,120800000.0
2008-05-01 20:58:00,205.94,205.98,205.86,205.93,188600000.0
2008-05-01 20:59:00,205.93,205.965,205.93,205.96,300800000.0
2008-05-01 21:00:00,205.96,205.985,205.94,205.94,213200000.0
2008-05-01 21:01:00,205.945,206.0,205.945,205.96,133600000.0
2008-05-01 21:02:00,205.96,205.97,205.92,205.95,157200000.0
2008-05-01 21:03:00,205.94,206.0,205.925,205.93,199400000.0
2008-05-01 21:04:00,205.93,205.99,205.93,205.97,132000000.0
2008-05-01 21:05:00,205.97,205.98,205.93,205.95,110000000.0
2008-05-01 21:06:00,205.95,205.995,205.95,205.995,82400000.0
2008-05-01 21:07:00,205.98,205.985,205.94,205.97,83400000.0
2008-05-01 21:08:00,205.97,206.0,205.94,205.95,112600000.0
2008-05-01 21:09:00,205.95,206.05,205.95,206.05,62300000.0
2008-05-01 21:10:00,206.05,206.05,206.03,206.04,61700000.0
2008-05-01 21:11:00,206.04,206.08,206.02,206.06,183800000.0
2008-05-01 21:12:00,206.06,206.16,206.035,206.13,202200000.0
2008-05-01 21:13:00,206.13,206.25,206.12,206.25,149400000.0
2008-05-01 21:14:00,206.24,206.24,206.16,206.17,177400000.0
2008-05-01 21:15:00,206.17,206.18,206.155,206.17,77600000.0
2008-05-01 21:16:00,206.17,206.18,206.16,206.16,67600000.0
2008-05-01 21:17:00,206.16,206.23,206.14,206.23,123800000.0
2008-05-01 21:18:00,206.23,206.24,206.18,206.23,108000000.0
2008-05-01 21:19:00,206.23,206.23,206.2,206.2,20000000.0
2008-05-01 21:20:00,206.2,206.2,206.15,206.16,40000000.0
2008-05-01 21:21:00,206.17,206.18,206.13,206.14,101600000.0
2008-05-01 21:22:00,206.14,206.14,206.07,206.11,189600000.0
2008-05-01 21:23:00,206.11,206.11,206.09,206.09,52800000.0
2008-05-01 21:24:00,206.09,206.11,206.08,206.095,96000000.0
2008-05-01 21:25:00,206.095,206.1,206.02,206.06,97500000.0
2008-05-01 21:26:00,206.05,206.06,206.03,206.05,55200000.0
2008-05-01 21:27:00,206.04,206.05,206.02,206.02,31100000.0
2008-05-01 21:28:00,206.01,206.035,206.005,206.015,151800000.0
2008-05-01 21:29:00,206.015,206.06,206.015,206.06,352000000.0
2008-05-01 21:30:00,206.06,206.09,206.0,206.0,489800000.0
2008-05-01 21:31:00,206.0,206.03,205.97,205.98,237400000.0
2008-05-01 21:32:00,205.98,206.03,205.94,206.01,200800000.0
2008-05-01 21:33:00,206.01,206.01,205.97,205.98,137800000.0
2008-05-01 21:34:00,205.98,206.02,205.96,206.02,147800000.0
2008-05-01 21:35:00,206.02,206.07,205.99,206.01,47600000.0
2008-05-01 21:36:00,206.01,206.045,205.995,206.01,20400000.0
2008-05-01 21:37:00,206.03,206.035,205.95,205.98,47300000.0
2008-05-01 21:38:00,205.97,205.97,205.905,205.905,106800000.0
2008-05-01 21:39:00,205.895,205.905,205.88,205.905,12600000.0
2008-05-01 21:40:00,205.91,205.93,205.895,205.905,13800000.0
2008-05-01 21:41:00,205.915,205.935,205.905,205.915,11100000.0
2008-05-01 21:42:00,205.925,206.02,205.905,206.015,13300000.0
2008-05-01 21:43:00,206.01,206.02,205.895,205.995,62500000.0
2008-05-01 21:44:00,206.005,206.035,206.0,206.015,48200000.0
2008-05-01 21:45:00,206.005,206.025,206.005,206.015,4800000.0
2008-05-01 21:46:00,206.01,206.055,206.005,206.02,38600000.0
2008-05-01 21:47:00,206.015,206.04,206.005,206.04,44700000.0
2008-05-01 21:48:00,206.035,206.04,205.99,206.03,71400000.0
2008-05-01 21:49:00,206.02,206.035,206.01,206.025,18700000.0
2008-05-01 21:50:00,206.05,206.07,206.03,206.06,63800000.0
2008-05-01 21:51:00,206.065,206.075,206.055,206.07,52300000.0
2008-05-01 21:52:00,206.075,206.095,206.075,206.085,26700000.0
2008-05-01 21:53:00,206.085,206.1,206.055,206.055,92300000.0
2008-05-01 21:54:00,206.055,206.075,206.055,206.065,40600000.0
2008-05-01 21:55:00,206.065,206.065,206.045,206.05,87400000.0
2008-05-01 21:56:00,206.05,206.08,206.04,206.065,55100000.0
2008-05-01 21:57:00,206.065,206.115,206.06,206.11,79900000.0
2008-05-01 21:58:00,206.105,206.12,206.08,206.105,57300000.0
2008-05-01 21:59:00,206.105,206.115,206.075,206.085,95800000.0
2008-05-01 22:00:00,206.075,206.095,206.07,206.09,62700000.0
2008-05-01 22:01:00,206.095,206.095,206.07,206.095,69600000.0
2008-05-01 22:02:00,206.095,206.095,206.07,206.075,63200000.0
2008-05-01 22:03:00,206.075,206.09,206.065,206.07,29200000.0
2008-05-01 22:04:00,206.07,206.07,205.975,205.985,60700000.0
2008-05-01 22:05:00,205.98,206.0,205.97,205.99,6000000.0
2008-05-01 22:06:00,205.985,206.0,205.975,206.0,3300000.0
2008-05-01 22:07:00,206.005,206.07,206.005,206.025,27100000.0
2008-05-01 22:08:00,206.025,206.07,206.02,206.07,19000000.0
2008-05-01 22:09:00,206.07,206.085,206.07,206.085,22400000.0
2008-05-01 22:10:00,206.085,206.085,206.06,206.07,72300000.0
2008-05-01 22:11:00,206.065,206.075,206.055,206.06,16800000.0
2008-05-01 22:12:00,206.065,206.12,206.06,206.11,56100000.0
2008-05-01 22:13:00,206.11,206.14,206.1,206.125,123000000.0
2008-05-01 22:14:00,206.13,206.17,206.11,206.165,119900000.0
2008-05-01 22:15:00,206.16,206.17,206.135,206.155,73700000.0
2008-05-01 22:16:00,206.155,206.24,206.145,206.205,75700000.0
2008-05-01 22:17:00,206.2,206.23,206.175,206.205,126000000.0
2008-05-01 22:18:00,206.205,206.205,206.17,206.19,4800000.0
2008-05-01 22:19:00,206.195,206.225,206.19,206.215,19300000.0
2008-05-01 22:20:00,206.215,206.22,206.215,206.22,7200000.0
2008-05-01 22:21:00,206.225,206.24,206.18,206.18,44400000.0
2008-05-01 22:22:00,206.2,206.22,206.155,206.205,110000000.0
2008-05-01 22:23:00,206.195,206.24,206.165,206.235,23900000.0
2008-05-01 22:24:00,206.245,206.245,206.18,206.215,21600000.0
2008-05-01 22:25:00,206.215,206.245,206.195,206.235,54400000.0
2008-05-01 22:26:00,206.245,206.305,206.235,206.26,48500000.0
2008-05-01 22:27:00,206.27,206.29,206.24,206.245,73800000.0
2008-05-01 22:28:00,206.245,206.275,206.24,206.275,40200000.0
2008-05-01 22:29:00,206.265,206.32,206.255,206.305,53900000.0
2008-05-01 22:30:00,206.3,206.32,206.265,206.275,42500000.0
2008-05-01 22:31:00,206.275,206.335,206.255,206.31,39700000.0
2008-05-01 22:32:00,206.32,206.34,206.31,206.33,6900000.0
2008-05-01 22:33:00,206.345,206.36,206.345,206.36,16100000.0
2008-05-01 22:34:00,206.36,206.395,206.355,206.385,64900000.0
2008-05-01 22:35:00,206.385,206.395,206.375,206.395,8900000.0
2008-05-01 22:36:00,206.395,206.395,206.37,206.38,20300000.0
2008-05-01 22:37:00,206.365,206.39,206.295,206.305,65100000.0
2008-05-01 22:38:00,206.305,206.37,206.255,206.26,37900000.0
2008-05-01 22:39:00,206.28,206.3,206.255,206.29,32000000.0
2008-05-01 22:40:00,206.28,206.31,206.235,206.3,20000000.0
2008-05-01 22:41:00,206.295,206.3,206.255,206.3,75700000.0
2008-05-01 22:42:00,206.285,206.285,206.23,206.24,32000000.0
2008-05-01 22:43:00,206.25,206.275,206.215,206.25,75300000.0
2008-05-01 22:44:00,206.26,206.27,206.245,206.27,3000000.0
2008-05-01 22:45:00,206.265,206.27,206.255,206.255,13700000.0
2008-05-01 22:46:00,206.255,206.285,206.255,206.275,45000000.0
2008-05-01 22:47:00,206.285,206.3,206.265,206.265,6100000.0
2008-05-01 22:48:00,206.265,206.295,206.26,206.28,6600000.0
2008-05-01 22:49:00,206.29,206.31,206.225,206.23,15000000.0
2008-05-01 22:50:00,206.23,206.245,206.21,206.21,32300000.0
2008-05-01 22:51:00,206.21,206.265,206.15,206.25,91400000.0
2008-05-01 22:52:00,206.26,206.26,206.155,206.255,59000000.0
2008-05-01 22:53:00,206.25,206.26,206.2,206.25,70300000.0
2008-05-01 22:54:00,206.25,206.25,206.215,206.25,13300000.0
2008-05-01 22:55:00,206.26,206.26,206.255,206.255,2700000.0
2008-05-01 22:56:00,206.255,206.28,206.255,206.255,13600000.0
2008-05-01 22:57:00,206.255,206.255,206.255,206.255,900000.0
2008-05-01 22:58:00,206.255,206.255,206.255,206.255,3600000.0
2008-05-01 22:59:00,206.255,206.255,206.255,206.255,10800000.0
2008-05-01 23:00:00,206.255,206.255,206.255,206.255,1500000.0
2008-05-01 23:01:00,206.108,206.129,206.108,206.129,14200000.0
2008-05-01 23:02:00,206.171,206.183,206.138,206.138,16900000.0
2008-05-01 23:03:00,206.18,206.216,206.145,206.157,69900000.0
2008-05-01 23:04:00,206.17,206.19,206.17,206.19,16200000.0
2008-05-01 23:05:00,206.185,206.2,206.169,206.188,15400000.0
2008-05-01 23:06:00,206.19,206.24,206.19,206.2,12400000.0
2008-05-01 23:07:00,206.18,206.19,206.17,206.19,10200000.0
2008-05-01 23:08:00,206.19,206.19,206.04,206.16,19800000.0
2008-05-01 23:09:00,206.151,206.169,206.127,206.16,23700000.0
2008-05-01 23:10:00,206.16,206.16,206.15,206.15,6000000.0
2008-05-01 23:11:00,206.15,206.18,206.14,206.14,23400000.0
2008-05-01 23:12:00,206.14,206.2,206.14,206.15,15600000.0
2008-05-01 23:13:00,206.16,206.17,206.16,206.17,5400000.0
2008-05-01 23:14:00,206.18,206.18,206.175,206.175,1200000.0
2008-05-01 23:15:00,206.19,206.19,206.13,206.16,29200000.0
2008-05-01 23:16:00,206.16,206.19,206.16,206.19,17800000.0
2008-05-01 23:17:00,206.19,206.19,206.12,206.15,15400000.0
2008-05-01 23:18:00,206.157,206.157,206.107,206.138,15100000.0
2008-05-01 23:19:00,206.22,206.26,206.22,206.25,7600000.0
2008-05-01 23:20:00,206.26,206.29,206.26,206.29,6600000.0
2008-05-01 23:21:00,206.29,206.29,206.29,206.29,6700000.0
2008-05-01 23:22:00,206.29,206.29,206.29,206.29,18800000.0
2008-05-01 23:23:00,206.29,206.3,206.22,206.23,20300000.0
2008-05-01 23:24:00,206.23,206.23,206.165,206.18,9000000.0
2008-05-01 23:25:00,206.23,206.23,206.22,206.22,2700000.0
2008-05-01 23:26:00,206.22,206.24,206.2,206.23,12500000.0
2008-05-01 23:27:00,206.24,206.25,206.24,206.25,3500000.0
2008-05-01 23:28:00,206.28,206.32,206.245,206.25,18900000.0
2008-05-01 23:29:00,206.26,206.3,206.26,206.3,6500000.0
2008-05-01 23:30:00,206.29,206.3,206.25,206.29,33200000.0
2008-05-01 23:31:00,206.29,206.29,206.24,206.26,28200000.0
2008-05-01 23:32:00,206.26,206.26,206.19,206.19,19200000.0
2008-05-01 23:33:00,206.2,206.24,206.195,206.24,7400000.0
2008-05-01 23:34:00,206.21,206.21,206.21,206.21,19800001.0
2008-05-01 23:35:00,206.23,206.24,206.23,206.24,10400000.0
2008-05-01 23:36:00,206.24,206.24,206.24,206.24,3800000.0
2008-05-01 23:37:00,206.275,206.28,206.24,206.24,43900000.0
2008-05-01 23:38:00,206.247,206.261,206.203,206.24,18300000.0
2008-05-01 23:39:00,206.24,206.24,206.21,206.21,13700000.0
2008-05-01 23:40:00,206.22,206.27,206.22,206.26,13800000.0
2008-05-01 23:41:00,206.27,206.3,206.26,206.27,12700000.0
2008-05-01 23:42:00,206.27,206.27,206.25,206.25,20100000.0
2008-05-01 23:43:00,206.25,206.3,206.25,206.28,54400000.0
2008-05-01 23:44:00,206.28,206.28,206.28,206.28,1300000.0
2008-05-01 23:45:00,206.28,206.28,206.26,206.27,45900000.0
2008-05-01 23:46:00,206.27,206.27,206.27,206.27,43100000.0
2008-05-01 23:47:00,206.27,206.28,206.27,206.27,3000000.0
2008-05-01 23:48:00,206.265,206.265,206.265,206.265,1500000.0
2008-05-01 23:49:00,206.27,206.28,206.27,206.27,34000000.0
2008-05-01 23:50:00,206.27,206.275,206.26,206.265,4500000.0
2008-05-01 23:51:00,206.258,206.267,206.254,206.258,30500000.0
2008-05-01 23:52:00,206.255,206.255,206.255,206.255,300000.0
2008-05-01 23:53:00,206.24,206.254,206.238,206.254,21300000.0
2008-05-01 23:54:00,206.255,206.255,206.255,206.255,300000.0
2008-05-01 23:55:00,206.255,206.26,206.25,206.25,3600000.0
2008-05-01 23:56:00,206.23,206.23,206.23,206.23,2000000.0
2008-05-01 23:57:00,206.21,206.255,206.21,206.25,23900000.0
2008-05-01 23:58:00,206.23,206.24,206.23,206.24,2000000.0
2008-05-01 23:59:00,206.24,206.24,206.22,206.24,20100000.0
2008-05-02 00:00:00,206.24,206.3,206.235,206.25,15500000.0
2008-05-02 00:01:00,206.25,206.28,206.25,206.28,59500000.0
2008-05-02 00:02:00,206.29,206.35,206.29,206.35,40000000.0
2008-05-02 00:03:00,206.35,206.385,206.33,206.33,18500000.0
2008-05-02 00:04:00,206.33,206.33,206.31,206.32,42600000.0
2008-05-02 00:05:00,206.32,206.32,206.3,206.31,11500000.0
2008-05-02 00:06:00,206.31,206.31,206.26,206.29,88200000.0
2008-05-02 00:07:00,206.29,206.3,206.25,206.3,126000000.0
2008-05-02 00:08:00,206.28,206.31,206.28,206.29,43100000.0
2008-05-02 00:09:00,206.29,206.31,206.28,206.28,72500000.0
2008-05-02 00:10:00,206.28,206.29,206.28,206.28,14000000.0
2008-05-02 00:11:00,206.28,206.29,206.26,206.27,27000000.0
2008-05-02 00:12:00,206.28,206.29,206.28,206.28,28000000.0
2008-05-02 00:13:00,206.28,206.3,206.28,206.29,47000000.0
2008-05-02 00:14:00,206.28,206.29,206.27,206.275,33600000.0
2008-05-02 00:15:00,206.28,206.33,206.28,206.29,21700000.0
2008-05-02 00:16:00,206.295,206.3,206.295,206.3,1500000.0
2008-05-02 00:17:00,206.3,206.315,206.295,206.305,100100000.0
2008-05-02 00:18:00,206.3,206.35,206.295,206.325,34600000.0
2008-05-02 00:19:00,206.32,206.35,206.295,206.295,7400000.0
2008-05-02 00:20:00,206.315,206.355,206.295,206.355,12700000.0
2008-05-02 00:21:00,206.345,206.37,206.295,206.36,59200000.0
2008-05-02 00:22:00,206.36,206.415,206.36,206.39,66000000.0
2008-05-02 00:23:00,206.385,206.39,206.385,206.39,9100000.0
2008-05-02 00:24:00,206.39,206.39,206.37,206.39,51300000.0
2008-05-02 00:25:00,206.395,206.395,206.315,206.32,19400000.0
2008-05-02 00:26:00,206.32,206.32,206.31,206.32,4500000.0
2008-05-02 00:27:00,206.325,206.325,206.31,206.31,3300000.0
2008-05-02 00:28:00,206.3,206.32,206.295,206.32,10800000.0
2008-05-02 00:29:00,206.32,206.325,206.315,206.325,5100000.0
2008-05-02 00:30:00,206.33,206.335,206.33,206.335,1500000.0
2008-05-02 00:31:00,206.34,206.37,206.34,206.37,19800000.0
2008-05-02 00:32:00,206.36,206.36,206.335,206.335,5400000.0
2008-05-02 00:33:00,206.335,206.43,206.335,206.415,39100000.0
2008-05-02 00:34:00,206.42,206.46,206.365,206.42,99100000.0
2008-05-02 00:35:00,206.42,206.425,206.35,206.36,102600000.0
2008-05-02 00:36:00,206.365,206.42,206.365,206.42,44800000.0
2008-05-02 00:37:00,206.42,206.51,206.42,206.47,70100000.0
2008-05-02 00:38:00,206.47,206.48,206.45,206.48,39200000.0
2008-05-02 00:39:00,206.48,206.48,206.465,206.465,1800000.0
2008-05-02 00:40:00,206.46,206.47,206.46,206.47,3000000.0
2008-05-02 00:41:00,206.46,206.47,206.455,206.47,14500000.0
2008-05-02 00:42:00,206.47,206.48,206.465,206.475,5900000.0
2008-05-02 00:43:00,206.48,206.505,206.48,206.495,31350000.0
2008-05-02 00:44:00,206.5,206.5,206.48,206.5,36900000.0
2008-05-02 00:45:00,206.495,206.505,206.48,206.505,30850000.0
2008-05-02 00:46:00,206.495,206.56,206.49,206.54,40650000.0
2008-05-02 00:47:00,206.54,206.58,206.52,206.52,64800000.0
2008-05-02 00:48:00,206.52,206.52,206.475,206.49,59400000.0
2008-05-02 00:49:00,206.48,206.48,206.46,206.48,20700000.0
2008-05-02 00:50:00,206.48,206.5,206.48,206.5,24000000.0
2008-05-02 00:51:00,206.51,206.51,206.49,206.49,36800000.0
2008-05-02 00:52:00,206.49,206.51,206.49,206.49,46800000.0
2008-05-02 00:53:00,206.49,206.49,206.485,206.49,15100000.0
2008-05-02 00:54:00,206.49,206.53,206.49,206.51,149800000.0
2008-05-02 00:55:00,206.52,206.535,206.47,206.52,150000000.0
2008-05-02 00:56:00,206.52,206.53,206.52,206.53,52200000.0
2008-05-02 00:57:00,206.521,206.552,206.512,206.525,7800000.0
2008-05-02 00:58:00,206.53,206.53,206.51,206.51,15200000.0
2008-05-02 00:59:00,206.51,206.51,206.51,206.51,17700000.0
2008-05-02 01:00:00,206.5,206.54,206.5,206.53,49700000.0
2008-05-02 01:01:00,206.53,206.535,206.52,206.52,35300000.0
2008-05-02 01:02:00,206.51,206.515,206.47,206.48,110800000.0
2008-05-02 01:03:00,206.48,206.48,206.48,206.48,38400000.0
2008-05-02 01:04:00,206.48,206.48,206.47,206.47,26000000.0
2008-05-02 01:05:00,206.47,206.47,206.45,206.45,42000000.0
2008-05-02 01:06:00,206.46,206.46,206.425,206.43,83600000.0
2008-05-02 01:07:00,206.43,206.43,206.38,206.38,116900000.0
2008-05-02 01:08:00,206.38,206.4,206.365,206.4,29600000.0
2008-05-02 01:09:00,206.4,206.49,206.39,206.49,47400000.0
2008-05-02 01:10:00,206.49,206.49,206.41,206.45,118400000.0
2008-05-02 01:11:00,206.45,206.46,206.44,206.46,36900000.0
2008-05-02 01:12:00,206.46,206.49,206.4,206.41,184400000.0
2008-05-02 01:13:00,206.41,206.44,206.41,206.42,85600000.0
2008-05-02 01:14:00,206.433,206.433,206.364,206.367,18200000.0
2008-05-02 01:15:00,206.42,206.42,206.36,206.4,79200000.0
2008-05-02 01:16:00,206.39,206.41,206.39,206.39,81900000.0
2008-05-02 01:17:00,206.4,206.41,206.39,206.405,59200000.0
2008-05-02 01:18:00,206.405,206.405,206.405,206.405,2400000.0
2008-05-02 01:19:00,206.41,206.435,206.41,206.42,88800000.0
2008-05-02 01:20:00,206.42,206.42,206.41,206.41,64800000.0
2008-05-02 01:21:00,206.41,206.43,206.405,206.42,32700000.0
2008-05-02 01:22:00,206.42,206.46,206.39,206.43,217300000.0
2008-05-02 01:23:00,206.43,206.47,206.4,206.43,123700000.0
2008-05-02 01:24:00,206.43,206.435,206.41,206.43,37900000.0
2008-05-02 01:25:00,206.445,206.455,206.44,206.455,8800000.0
2008-05-02 01:26:00,206.455,206.455,206.41,206.41,20800000.0
2008-05-02 01:27:00,206.41,206.41,206.41,206.41,2000000.0
2008-05-02 01:28:00,206.41,206.415,206.36,206.38,71200000.0
2008-05-02 01:29:00,206.38,206.39,206.33,206.39,114800000.0
2008-05-02 01:30:00,206.4,206.41,206.4,206.4,29500000.0
2008-05-02 01:31:00,206.4,206.4,206.34,206.36,74700000.0
2008-05-02 01:32:00,206.36,206.36,206.34,206.34,2500000.0
2008-05-02 01:33:00,206.34,206.34,206.27,206.3,89100000.0
2008-05-02 01:34:00,206.29,206.3,206.28,206.28,45900000.0
2008-05-02 01:35:00,206.3,206.35,206.28,206.34,34600000.0
2008-05-02 01:36:00,206.34,206.36,206.33,206.35,31100000.0
2008-05-02 01:37:00,206.35,206.4,206.35,206.4,48100000.0
2008-05-02 01:38:00,206.42,206.43,206.4,206.43,23200000.0
2008-05-02 01:39:00,206.43,206.49,206.43,206.48,112800000.0
2008-05-02 01:40:00,206.47,206.52,206.47,206.52,71500000.0
2008-05-02 01:41:00,206.51,206.53,206.51,206.53,63500000.0
2008-05-02 01:42:00,206.53,206.54,206.49,206.5,40300000.0
2008-05-02 01:43:00,206.49,206.5,206.45,206.45,56200000.0
2008-05-02 01:44:00,206.46,206.5,206.46,206.49,9600000.0
2008-05-02 01:45:00,206.49,206.5,206.48,206.49,40600000.0
2008-05-02 01:46:00,206.48,206.51,206.48,206.5,11000000.0
2008-05-02 01:47:00,206.5,206.51,206.5,206.5,5400000.0
2008-05-02 01:48:00,206.5,206.5,206.46,206.49,25200000.0
2008-05-02 01:49:00,206.49,206.49,206.48,206.48,2400000.0
2008-05-02 01:50:00,206.48,206.48,206.46,206.47,8700000.0
2008-05-02 01:51:00,206.46,206.46,206.4,206.41,7200000.0
2008-05-02 01:52:00,206.41,206.43,206.41,206.43,12000000.0
2008-05-02 01:53:00,206.43,206.46,206.41,206.46,32900000.0
2008-05-02 01:54:00,206.47,206.5,206.46,206.47,21600000.0
2008-05-02 01:55:00,206.47,206.48,206.45,206.45,16500000.0
2008-05-02 01:56:00,206.432,206.456,206.427,206.433,196000000.0
2008-05-02 01:57:00,206.45,206.45,206.43,206.43,5400000.0
2008-05-02 01:58:00,206.42,206.43,206.41,206.43,28500000.0
2008-05-02 01:59:00,206.43,206.44,206.36,206.41,63100000.0
2008-05-02 02:00:00,206.42,206.45,206.4,206.44,82300000.0
2008-05-02 02:01:00,206.44,206.505,206.44,206.495,40600000.0
2008-05-02 02:02:00,206.495,206.505,206.465,206.505,7450000.0
2008-05-02 02:03:00,206.505,206.505,206.47,206.505,18050000.0
2008-05-02 02:04:00,206.5,206.5,206.47,206.47,28200000.0
2008-05-02 02:05:00,206.49,206.49,206.46,206.46,17850000.0
2008-05-02 02:06:00,206.46,206.46,206.43,206.435,3700000.0
2008-05-02 02:07:00,206.43,206.43,206.4,206.42,43600000.0
2008-05-02 02:08:00,206.42,206.425,206.395,206.425,7100000.0
2008-05-02 02:09:00,206.435,206.45,206.43,206.43,9600000.0
2008-05-02 02:10:00,206.43,206.45,206.43,206.44,57750000.0
2008-05-02 02:11:00,206.44,206.47,206.43,206.47,122100000.0
2008-05-02 02:12:00,206.47,206.5,206.46,206.46,68750000.0
2008-05-02 02:13:00,206.46,206.55,206.455,206.52,99750000.0
2008-05-02 02:14:00,206.52,206.54,206.51,206.51,49900000.0
2008-05-02 02:15:00,206.52,206.52,206.48,206.48,45250000.0
2008-05-02 02:16:00,206.49,206.5,206.48,206.5,23200000.0
2008-05-02 02:17:00,206.5,206.5,206.43,206.45,81850000.0
2008-05-02 02:18:00,206.46,206.48,206.43,206.45,31200000.0
2008-05-02 02:19:00,206.45,206.46,206.45,206.46,2450000.0
2008-05-02 02:20:00,206.46,206.48,206.46,206.465,24650000.0
2008-05-02 02:21:00,206.47,206.47,206.445,206.46,17000000.0
2008-05-02 02:22:00,206.46,206.465,206.45,206.45,7250000.0
2008-05-02 02:23:00,206.455,206.46,206.455,206.46,2950000.0
2008-05-02 02:24:00,206.46,206.5,206.46,206.49,40200000.0
2008-05-02 02:25:00,206.49,206.515,206.485,206.515,30150000.0
2008-05-02 02:26:00,206.52,206.54,206.52,206.54,13200000.0
2008-05-02 02:27:00,206.54,206.54,206.505,206.52,32250000.0
2008-05-02 02:28:00,206.52,206.52,206.5,206.505,2600000.0
2008-05-02 02:29:00,206.505,206.55,206.5,206.54,35600000.0
2008-05-02 02:30:00,206.53,206.56,206.53,206.56,36600000.0
2008-05-02 02:31:00,206.55,206.55,206.53,206.54,32400000.0
2008-05-02 02:32:00,206.53,206.57,206.53,206.56,42800000.0
2008-05-02 02:33:00,206.57,206.69,206.56,206.69,264200005.0
2008-05-02 02:34:00,206.69,206.76,206.68,206.71,1094649992.0
2008-05-02 02:35:00,206.71,206.74,206.69,206.74,30250000.0
2008-05-02 02:36:00,206.75,206.87,206.75,206.84,468599995.0
2008-05-02 02:37:00,206.83,206.87,206.83,206.84,315000002.0
2008-05-02 02:38:00,206.84,206.85,206.835,206.84,35900000.0
2008-05-02 02:39:00,206.84,206.96,206.83,206.96,462910000.0
2008-05-02 02:40:00,206.96,206.99,206.89,206.97,89300000.0
2008-05-02 02:41:00,206.97,206.99,206.94,206.96,39550000.0
2008-05-02 02:42:00,206.97,206.98,206.93,206.93,9012500.0
2008-05-02 02:43:00,206.97,206.97,206.86,206.89,20425000.0
2008-05-02 02:44:00,206.89,206.91,206.86,206.89,13500000.0
2008-05-02 02:45:00,206.89,206.93,206.89,206.91,10500000.0
2008-05-02 02:46:00,206.91,206.93,206.9,206.91,13800000.0
2008-05-02 02:47:00,206.91,206.93,206.9,206.91,21400000.0
2008-05-02 02:48:00,206.92,206.93,206.91,206.91,10100000.0
2008-05-02 02:49:00,206.91,206.92,206.91,206.91,26300000.0
2008-05-02 02:50:00,206.91,206.91,206.91,206.91,18600000.0
2008-05-02 02:51:00,206.91,206.93,206.91,206.92,49100000.0
2008-05-02 02:52:00,206.93,206.97,206.92,206.95,28300000.0
2008-05-02 02:53:00,206.95,206.98,206.95,206.98,18200000.0
2008-05-02 02:54:00,206.98,206.99,206.94,206.98,34300000.0
2008-05-02 02:55:00,206.98,207.02,206.92,207.02,30000000.0
2008-05-02 02:56:00,207.01,207.01,206.95,206.97,51500000.0
2008-05-02 02:57:00,206.97,206.97,206.93,206.94,25400000.0
2008-05-02 02:58:00,206.94,206.95,206.91,206.92,20400000.0
2008-05-02 02:59:00,206.93,206.94,206.92,206.94,17200000.0
2008-05-02 03:00:00,206.93,206.98,206.92,206.96,38100000.0
2008-05-02 03:01:00,206.95,206.96,206.94,206.95,9900000.0
2008-05-02 03:02:00,206.95,206.97,206.91,206.92,49700000.0
2008-05-02 03:03:00,206.92,206.97,206.92,206.94,64600000.0
2008-05-02 03:04:00,206.94,206.94,206.89,206.89,21700000.0
2008-05-02 03:05:00,206.88,206.89,206.87,206.87,13600000.0
2008-05-02 03:06:00,206.86,206.89,206.86,206.88,10700000.0
2008-05-02 03:07:00,206.88,206.91,206.82,206.88,42900000.0
2008-05-02 03:08:00,206.89,206.92,206.87,206.9,22500000.0
2008-05-02 03:09:00,206.9,206.92,206.89,206.91,18900000.0
2008-05-02 03:10:00,206.91,207.065,206.9,207.03,78100000.0
2008-05-02 03:11:00,207.03,207.05,206.98,206.99,95400000.0
2008-05-02 03:12:00,206.99,207.0,206.97,207.0,21100000.0
2008-05-02 03:13:00,207.0,207.02,206.98,206.98,28200000.0
2008-05-02 03:14:00,206.99,207.0,206.98,206.99,22400000.0
2008-05-02 03:15:00,207.0,207.06,206.99,207.01,64400000.0
2008-05-02 03:16:00,207.01,207.13,207.01,207.085,225805000.0
2008-05-02 03:17:00,207.085,207.19,207.065,207.17,460399999.0
2008-05-02 03:18:00,207.17,207.17,207.04,207.05,195200000.0
2008-05-02 03:19:00,207.05,207.12,207.05,207.09,158400000.0
2008-05-02 03:20:00,207.09,207.11,207.09,207.11,85600000.0
2008-05-02 03:21:00,207.1,207.11,207.07,207.08,157600000.0
2008-05-02 03:22:00,207.08,207.14,207.06,207.13,148000000.0
2008-05-02 03:23:00,207.13,207.13,207.09,207.09,69600000.0
2008-05-02 03:24:00,207.09,207.14,207.09,207.14,28800000.0
2008-05-02 03:25:00,207.14,207.17,207.13,207.14,68100000.0
2008-05-02 03:26:00,207.14,207.14,207.01,207.04,268700000.0
2008-05-02 03:27:00,207.03,207.07,206.99,207.01,243300000.0
2008-05-02 03:28:00,207.01,207.02,206.99,207.0,177600000.0
2008-05-02 03:29:00,207.0,207.04,206.99,207.03,234100000.0
2008-05-02 03:30:00,207.03,207.06,207.02,207.03,114800000.0
2008-05-02 03:31:00,207.04,207.05,207.03,207.05,59200000.0
2008-05-02 03:32:00,207.08,207.09,207.01,207.04,224400000.0
2008-05-02 03:33:00,207.04,207.05,206.99,207.02,233700000.0
2008-05-02 03:34:00,207.02,207.04,207.01,207.01,88000000.0
2008-05-02 03:35:00,207.01,207.02,206.99,206.99,75200000.0
2008-05-02 03:36:00,206.99,207.05,206.99,207.03,85200000.0
2008-05-02 03:37:00,207.03,207.04,207.02,207.03,37600000.0
2008-05-02 03:38:00,207.03,207.03,207.0,207.0,44000000.0
2008-05-02 03:39:00,207.0,207.03,207.0,207.01,44800000.0
2008-05-02 03:40:00,207.01,207.03,207.01,207.01,21600000.0
2008-05-02 03:41:00,207.02,207.02,206.97,206.99,24600000.0
2008-05-02 03:42:00,206.99,207.03,206.99,207.03,81600000.0
2008-05-02 03:43:00,207.03,207.03,206.97,206.98,108100000.0
2008-05-02 03:44:00,206.97,206.98,206.96,206.98,76700000.0
2008-05-02 03:45:00,206.98,206.98,206.9,206.9,94000000.0
2008-05-02 03:46:00,206.92,206.92,206.9,206.9,30800000.0
2008-05-02 03:47:00,206.87,206.9,206.86,206.87,70600000.0
2008-05-02 03:48:00,206.87,206.88,206.85,206.87,29000000.0
2008-05-02 03:49:00,206.87,206.89,206.81,206.89,221200000.0
2008-05-02 03:50:00,206.88,206.91,206.88,206.9,61000000.0
2008-05-02 03:51:00,206.9,206.92,206.89,206.89,78200000.0
2008-05-02 03:52:00,206.89,206.91,206.83,206.84,176600000.0
2008-05-02 03:53:00,206.84,206.86,206.84,206.84,132200000.0
2008-05-02 03:54:00,206.85,206.91,206.84,206.91,168300000.0
2008-05-02 03:55:00,206.91,206.95,206.9,206.95,157600000.0
2008-05-02 03:56:00,206.95,206.96,206.94,206.95,84800000.0
2008-05-02 03:57:00,206.95,206.95,206.91,206.91,32000000.0
2008-05-02 03:58:00,206.92,206.92,206.91,206.92,20800000.0
2008-05-02 03:59:00,206.92,206.92,206.9,206.92,39200000.0
2008-05-02 04:00:00,206.92,206.93,206.91,206.91,89600000.0
2008-05-02 04:01:00,206.91,206.93,206.9,206.9,35200000.0
2008-05-02 04:02:00,206.89,206.9,206.88,206.88,61600000.0
2008-05-02 04:03:00,206.88,206.9,206.87,206.88,68000000.0
2008-05-02 04:04:00,206.88,206.88,206.87,206.87,148000000.0
2008-05-02 04:05:00,206.87,206.88,206.87,206.87,32000000.0
2008-05-02 04:06:00,206.86,206.89,206.85,206.88,48800000.0
2008-05-02 04:07:00,206.88,206.88,206.86,206.88,48000000.0
2008-05-02 04:08:00,206.88,206.9,206.88,206.89,52400000.0
2008-05-02 04:09:00,206.89,206.89,206.89,206.89,20000000.0
2008-05-02 04:10:00,206.89,206.93,206.89,206.93,80000000.0
2008-05-02 04:11:00,206.93,206.94,206.91,206.94,54800000.0
2008-05-02 04:12:00,206.92,206.92,206.89,206.89,105000000.0
2008-05-02 04:13:00,206.895,206.91,206.89,206.9,43800000.0
2008-05-02 04:14:00,206.9,206.9,206.9,206.9,6400000.0
2008-05-02 04:15:00,206.905,206.92,206.905,206.92,9600000.0
2008-05-02 04:16:00,206.899,206.907,206.875,206.875,19400000.0
2008-05-02 04:17:00,206.92,206.92,206.89,206.9,33000000.0
2008-05-02 04:18:00,206.9,206.9,206.86,206.89,61500000.0
2008-05-02 04:19:00,206.895,206.93,206.895,206.91,36000000.0
2008-05-02 04:20:00,206.92,206.92,206.89,206.89,17200000.0
2008-05-02 04:21:00,206.89,206.9,206.88,206.9,31200000.0
2008-05-02 04:22:00,206.9,206.94,206.89,206.89,78400000.0
2008-05-02 04:23:00,206.89,206.9,206.89,206.9,15200000.0
2008-05-02 04:24:00,206.9,206.92,206.9,206.9,40800000.0
2008-05-02 04:25:00,206.9,206.9,206.87,206.9,16000000.0
2008-05-02 04:26:00,206.9,206.9,206.87,206.88,20800000.0
2008-05-02 04:27:00,206.885,206.89,206.88,206.89,40000000.0
2008-05-02 04:28:00,206.91,206.91,206.88,206.89,48000000.0
2008-05-02 04:29:00,206.89,206.9,206.89,206.9,4000000.0
2008-05-02 04:30:00,206.9,206.92,206.9,206.92,24000000.0
2008-05-02 04:31:00,206.92,206.92,206.92,206.92,12000000.0
2008-05-02 04:32:00,206.92,206.92,206.92,206.92,3200000.0
2008-05-02 04:33:00,206.92,206.92,206.85,206.85,93600000.0
2008-05-02 04:34:00,206.85,206.85,206.85,206.85,16000000.0
2008-05-02 04:35:00,206.88,206.89,206.88,206.88,7200000.0
2008-05-02 04:36:00,206.88,206.88,206.85,206.87,57600000.0
2008-05-02 04:37:00,206.87,206.87,206.85,206.87,28800000.0
2008-05-02 04:38:00,206.87,206.9,206.87,206.88,108800000.0
2008-05-02 04:39:00,206.88,206.88,206.87,206.87,46400000.0
2008-05-02 04:40:00,206.87,206.9,206.85,206.86,129400000.0
2008-05-02 04:41:00,206.86,206.87,206.8,206.8,151800000.0
2008-05-02 04:42:00,206.8,206.84,206.78,206.8,191600000.0
2008-05-02 04:43:00,206.8,206.82,206.8,206.82,116000000.0
2008-05-02 04:44:00,206.81,206.84,206.81,206.84,36800000.0
2008-05-02 04:45:00,206.84,206.85,206.79,206.85,92000000.0
2008-05-02 04:46:00,206.85,206.85,206.83,206.84,120800000.0
2008-05-02 04:47:00,206.84,206.87,206.83,206.86,89600000.0
2008-05-02 04:48:00,206.86,206.87,206.83,206.85,106400000.0
2008-05-02 04:49:00,206.85,206.88,206.84,206.87,160000000.0
2008-05-02 04:50:00,206.87,206.88,206.87,206.88,15200000.0
2008-05-02 04:51:00,206.88,206.89,206.87,206.88,31200000.0
2008-05-02 04:52:00,206.88,206.88,206.87,206.88,45600000.0
2008-05-02 04:53:00,206.88,206.9,206.88,206.89,37600000.0
2008-05-02 04:54:00,206.89,206.9,206.89,206.9,28000000.0
2008-05-02 04:55:00,206.9,206.9,206.85,206.87,28000000.0
2008-05-02 04:56:00,206.87,206.88,206.83,206.84,93600000.0
2008-05-02 04:57:00,206.84,206.84,206.795,206.795,115200000.0
2008-05-02 04:58:00,206.8,206.83,206.77,206.785,137600000.0
2008-05-02 04:59:00,206.785,206.84,206.785,206.825,163200000.0
2008-05-02 05:00:00,206.825,206.835,206.78,206.79,59200000.0
2008-05-02 05:01:00,206.795,206.795,206.78,206.795,59200000.0
2008-05-02 05:02:00,206.8,206.805,206.79,206.805,84000000.0
2008-05-02 05:03:00,206.81,206.815,206.81,206.815,16800000.0
2008-05-02 05:04:00,206.815,206.835,206.79,206.825,69600000.0
2008-05-02 05:05:00,206.82,206.845,206.82,206.825,26400000.0
2008-05-02 05:06:00,206.825,206.825,206.765,206.78,281600000.0
2008-05-02 05:07:00,206.79,206.8,206.74,206.755,196800000.0
2008-05-02 05:08:00,206.755,206.755,206.695,206.73,108000000.0
2008-05-02 05:09:00,206.73,206.74,206.725,206.735,52000000.0
2008-05-02 05:10:00,206.735,206.735,206.63,206.635,112000000.0
2008-05-02 05:11:00,206.64,206.68,206.63,206.665,197600000.0
2008-05-02 05:12:00,206.65,206.68,206.64,206.65,49600000.0
2008-05-02 05:13:00,206.65,206.67,206.62,206.635,72800000.0
2008-05-02 05:14:00,206.62,206.65,206.605,206.63,67200000.0
2008-05-02 05:15:00,206.63,206.635,206.59,206.61,116700000.0
2008-05-02 05:16:00,206.61,206.66,206.6,206.645,88800000.0
2008-05-02 05:17:00,206.635,206.635,206.605,206.615,72000000.0
2008-05-02 05:18:00,206.615,206.645,206.615,206.625,109600000.0
2008-05-02 05:19:00,206.625,206.67,206.625,206.65,193600000.0
2008-05-02 05:20:00,206.65,206.67,206.62,206.67,157600000.0
2008-05-02 05:21:00,206.675,206.7,206.675,206.7,95200000.0
2008-05-02 05:22:00,206.7,206.76,206.7,206.715,204800000.0
2008-05-02 05:23:00,206.71,206.735,206.695,206.715,127200000.0
2008-05-02 05:24:00,206.715,206.735,206.705,206.725,116800000.0
2008-05-02 05:25:00,206.725,206.725,206.655,206.685,130400000.0
2008-05-02 05:26:00,206.685,206.695,206.665,206.695,81600000.0
2008-05-02 05:27:00,206.695,206.7,206.675,206.695,75200000.0
2008-05-02 05:28:00,206.695,206.7,206.62,206.68,71200000.0
2008-05-02 05:29:00,206.695,206.695,206.68,206.685,8000000.0
2008-05-02 05:30:00,206.68,206.7,206.645,206.645,59200000.0
2008-05-02 05:31:00,206.645,206.675,206.645,206.675,21600000.0
2008-05-02 05:32:00,206.675,206.695,206.675,206.685,34400000.0
2008-05-02 05:33:00,206.675,206.69,206.675,206.69,33600000.0
2008-05-02 05:34:00,206.69,206.695,206.68,206.695,22400000.0
2008-05-02 05:35:00,206.7,206.705,206.68,206.69,32800000.0
2008-05-02 05:36:00,206.695,206.7,206.695,206.7,3200000.0
2008-05-02 05:37:00,206.7,206.71,206.7,206.705,9600000.0
2008-05-02 05:38:00,206.705,206.705,206.705,206.705,3200000.0
2008-05-02 05:39:00,206.705,206.705,206.68,206.695,20800000.0
2008-05-02 05:40:00,206.695,206.695,206.695,206.695,2400000.0
2008-05-02 05:41:00,206.68,206.68,206.67,206.67,8800000.0
2008-05-02 05:42:00,206.67,206.67,206.595,206.63,104800000.0
2008-05-02 05:43:00,206.63,206.635,206.63,206.635,21600000.0
2008-05-02 05:44:00,206.635,206.64,206.615,206.625,136000000.0
2008-05-02 05:45:00,206.63,206.66,206.63,206.66,86400000.0
2008-05-02 05:46:00,206.66,206.68,206.655,206.68,85600000.0
2008-05-02 05:47:00,206.68,206.7,206.68,206.69,60800000.0
2008-05-02 05:48:00,206.69,206.735,206.69,206.735,64000000.0
2008-05-02 05:49:00,206.735,206.78,206.725,206.775,61900000.0
2008-05-02 05:50:00,206.77,206.77,206.73,206.74,35800000.0
2008-05-02 05:51:00,206.74,206.75,206.735,206.75,9100000.0
2008-05-02 05:52:00,206.75,206.75,206.745,206.75,12700000.0
2008-05-02 05:53:00,206.745,206.765,206.74,206.75,20800000.0
2008-05-02 05:54:00,206.75,206.79,206.75,206.78,52900000.0
2008-05-02 05:55:00,206.78,206.81,206.78,206.81,24300000.0
2008-05-02 05:56:00,206.81,206.81,206.765,206.78,16400000.0
2008-05-02 05:57:00,206.79,206.79,206.77,206.77,9400000.0
2008-05-02 05:58:00,206.765,206.78,206.755,206.76,17800000.0
2008-05-02 05:59:00,206.76,206.77,206.75,206.75,13500000.0
2008-05-02 06:00:00,206.75,206.755,206.725,206.74,49400000.0
2008-05-02 06:01:00,206.74,206.77,206.74,206.77,26900000.0
2008-05-02 06:02:00,206.77,206.77,206.75,206.75,9100000.0
2008-05-02 06:03:00,206.755,206.77,206.755,206.765,13700000.0
2008-05-02 06:04:00,206.765,206.79,206.75,206.77,50200000.0
2008-05-02 06:05:00,206.78,206.8,206.78,206.79,26200000.0
2008-05-02 06:06:00,206.79,206.8,206.775,206.78,13200000.0
2008-05-02 06:07:00,206.78,206.785,206.78,206.78,3600000.0
2008-05-02 06:08:00,206.78,206.78,206.77,206.77,14300000.0
2008-05-02 06:09:00,206.765,206.83,206.75,206.83,39700000.0
2008-05-02 06:10:00,206.83,206.83,206.725,206.73,47300000.0
2008-05-02 06:11:00,206.73,206.74,206.705,206.71,64100000.0
2008-05-02 06:12:00,206.71,206.71,206.68,206.69,20400000.0
2008-05-02 06:13:00,206.695,206.72,206.69,206.72,20400000.0
2008-05-02 06:14:00,206.72,206.72,206.7,206.7,14800000.0
2008-05-02 06:15:00,206.7,206.73,206.7,206.73,19800000.0
2008-05-02 06:16:00,206.74,206.74,206.7,206.72,29800000.0
2008-05-02 06:17:00,206.73,206.73,206.72,206.72,13000000.0
2008-05-02 06:18:00,206.72,206.72,206.7,206.7,42200000.0
2008-05-02 06:19:00,206.71,206.71,206.7,206.71,15600000.0
2008-05-02 06:20:00,206.71,206.725,206.69,206.725,41300000.0
2008-05-02 06:21:00,206.725,206.73,206.69,206.73,38700000.0
2008-05-02 06:22:00,206.73,206.73,206.71,206.71,27800000.0
2008-05-02 06:23:00,206.71,206.71,206.69,206.69,4800000.0
2008-05-02 06:24:00,206.69,206.7,206.67,206.7,74700000.0
2008-05-02 06:25:00,206.705,206.72,206.705,206.71,9600000.0
2008-05-02 06:26:00,206.71,206.71,206.7,206.705,40400000.0
2008-05-02 06:27:00,206.705,206.705,206.67,206.68,62200000.0
2008-05-02 06:28:00,206.68,206.68,206.615,206.635,130800000.0
2008-05-02 06:29:00,206.64,206.66,206.625,206.65,76300000.0
2008-05-02 06:30:00,206.65,206.66,206.64,206.64,15200000.0
2008-05-02 06:31:00,206.64,206.64,206.63,206.63,31300000.0
2008-05-02 06:32:00,206.63,206.635,206.615,206.615,20300000.0
2008-05-02 06:33:00,206.615,206.625,206.59,206.605,16400000.0
2008-05-02 06:34:00,206.61,206.62,206.61,206.615,9900000.0
2008-05-02 06:35:00,206.615,206.65,206.605,206.62,106000000.0
2008-05-02 06:36:00,206.62,206.69,206.62,206.68,185100000.0
2008-05-02 06:37:00,206.675,206.69,206.67,206.68,39700000.0
2008-05-02 06:38:00,206.68,206.68,206.64,206.64,72600000.0
2008-05-02 06:39:00,206.64,206.65,206.63,206.64,95000000.0
2008-05-02 06:40:00,206.645,206.65,206.62,206.65,69300000.0
2008-05-02 06:41:00,206.65,206.67,206.64,206.64,50100000.0
2008-05-02 06:42:00,206.64,206.67,206.64,206.65,57500000.0
2008-05-02 06:43:00,206.65,206.67,206.64,206.64,24300000.0
2008-05-02 06:44:00,206.64,206.66,206.64,206.65,58200000.0
2008-05-02 06:45:00,206.65,206.65,206.64,206.64,24700000.0
2008-05-02 06:46:00,206.64,206.68,206.64,206.66,30100000.0
2008-05-02 06:47:00,206.66,206.66,206.64,206.64,12100000.0
2008-05-02 06:48:00,206.64,206.67,206.625,206.67,32800000.0
2008-05-02 06:49:00,206.67,206.675,206.66,206.675,23200000.0
2008-05-02 06:50:00,206.665,206.68,206.64,206.68,53200000.0
2008-05-02 06:51:00,206.675,206.705,206.67,206.705,36200000.0
2008-05-02 06:52:00,206.695,206.705,206.66,206.695,104500000.0
2008-05-02 06:53:00,206.685,206.69,206.625,206.645,113700000.0
2008-05-02 06:54:00,206.65,206.66,206.62,206.64,168400000.0
2008-05-02 06:55:00,206.63,206.67,206.59,206.59,110400000.0
2008-05-02 06:56:00,206.595,206.595,206.58,206.595,13100000.0
2008-05-02 06:57:00,206.595,206.625,206.595,206.625,12000000.0
2008-05-02 06:58:00,206.625,206.65,206.625,206.65,13600000.0
2008-05-02 06:59:00,206.645,206.65,206.645,206.645,9600000.0
2008-05-02 07:00:00,206.645,206.645,206.62,206.625,18400000.0
2008-05-02 07:01:00,206.625,206.635,206.615,206.635,30100000.0
2008-05-02 07:02:00,206.64,206.645,206.625,206.64,37300000.0
2008-05-02 07:03:00,206.64,206.64,206.605,206.605,38700000.0
2008-05-02 07:04:00,206.605,206.605,206.565,206.565,24700000.0
2008-05-02 07:05:00,206.565,206.59,206.56,206.58,63500000.0
2008-05-02 07:06:00,206.575,206.6,206.555,206.59,81500000.0
2008-05-02 07:07:00,206.59,206.655,206.59,206.645,97300000.0
2008-05-02 07:08:00,206.65,206.66,206.615,206.65,120000000.0
2008-05-02 07:09:00,206.65,206.655,206.62,206.64,82800000.0
2008-05-02 07:10:00,206.64,206.695,206.635,206.695,82200000.0
2008-05-02 07:11:00,206.7,206.72,206.685,206.71,55800000.0
2008-05-02 07:12:00,206.71,206.73,206.67,206.7,99100000.0
2008-05-02 07:13:00,206.695,206.7,206.69,206.695,29600000.0
2008-05-02 07:14:00,206.7,206.705,206.68,206.69,43200000.0
2008-05-02 07:15:00,206.69,206.71,206.665,206.665,54900000.0
2008-05-02 07:16:00,206.665,206.69,206.665,206.69,35900000.0
2008-05-02 07:17:00,206.7,206.7,206.67,206.695,43200000.0
2008-05-02 07:18:00,206.69,206.7,206.68,206.68,44800000.0
2008-05-02 07:19:00,206.68,206.68,206.665,206.665,12800000.0
2008-05-02 07:20:00,206.665,206.665,206.64,206.66,39200000.0
2008-05-02 07:21:00,206.66,206.73,206.575,206.61,270100000.0
2008-05-02 07:22:00,206.61,206.635,206.61,206.635,78900000.0
2008-05-02 07:23:00,206.635,206.69,206.635,206.69,95600000.0
2008-05-02 07:24:00,206.69,206.72,206.69,206.69,72000000.0
2008-05-02 07:25:00,206.705,206.71,206.66,206.67,33000000.0
2008-05-02 07:26:00,206.685,206.69,206.67,206.67,10400000.0
2008-05-02 07:27:00,206.65,206.65,206.65,206.65,6600000.0
2008-05-02 07:28:00,206.65,206.68,206.65,206.67,74000000.0
2008-05-02 07:29:00,206.67,206.68,206.65,206.65,26600000.0
2008-05-02 07:30:00,206.65,206.67,206.575,206.66,109000000.0
2008-05-02 07:31:00,206.66,206.66,206.64,206.65,57800000.0
2008-05-02 07:32:00,206.65,206.68,206.65,206.68,62100000.0
2008-05-02 07:33:00,206.68,206.71,206.68,206.71,116900000.0
2008-05-02 07:34:00,206.71,206.71,206.67,206.67,108800000.0
2008-05-02 07:35:00,206.67,206.72,206.66,206.72,41800000.0
2008-05-02 07:36:00,206.72,206.74,206.705,206.72,22500000.0
2008-05-02 07:37:00,206.72,206.72,206.68,206.685,16600000.0
2008-05-02 07:38:00,206.685,206.72,206.68,206.7,118400000.0
2008-05-02 07:39:00,206.7,206.715,206.69,206.705,37700000.0
2008-05-02 07:40:00,206.705,206.715,206.7,206.7,22700000.0
2008-05-02 07:41:00,206.7,206.7,206.625,206.65,65200000.0
2008-05-02 07:42:00,206.65,206.67,206.645,206.665,25100000.0
2008-05-02 07:43:00,206.665,206.67,206.635,206.67,32900000.0
2008-05-02 07:44:00,206.665,206.665,206.65,206.66,23500000.0
2008-05-02 07:45:00,206.66,206.665,206.65,206.66,9400000.0
2008-05-02 07:46:00,206.66,206.66,206.65,206.66,13500000.0
2008-05-02 07:47:00,206.67,206.685,206.66,206.665,25200000.0
2008-05-02 07:48:00,206.665,206.675,206.66,206.675,8800000.0
2008-05-02 07:49:00,206.675,206.73,206.675,206.73,17600000.0
2008-05-02 07:50:00,206.73,206.8,206.73,206.75,88000000.0
2008-05-02 07:51:00,206.75,206.755,206.725,206.725,49900000.0
2008-05-02 07:52:00,206.725,206.73,206.655,206.655,156300000.0
2008-05-02 07:53:00,206.645,206.68,206.615,206.65,68900000.0
2008-05-02 07:54:00,206.655,206.7,206.655,206.7,115600000.0
2008-05-02 07:55:00,206.7,206.735,206.69,206.715,110000000.0
2008-05-02 07:56:00,206.715,206.735,206.715,206.735,23000000.0
2008-05-02 07:57:00,206.735,206.755,206.72,206.75,46900000.0
2008-05-02 07:58:00,206.755,206.765,206.695,206.715,154700000.0
2008-05-02 07:59:00,206.715,206.735,206.705,206.725,53600000.0
2008-05-02 08:00:00,206.73,206.855,206.715,206.845,258200000.0
2008-05-02 08:01:00,206.845,206.91,206.83,206.91,172587500.0
2008-05-02 08:02:00,206.91,206.91,206.86,206.88,117537500.0
2008-05-02 08:03:00,206.88,206.88,206.82,206.82,25075000.0
2008-05-02 08:04:00,206.82,206.85,206.81,206.85,172400000.0
2008-05-02 08:05:00,206.855,206.9,206.855,206.9,102100000.0
2008-05-02 08:06:00,206.9,206.965,206.89,206.945,145500000.0
2008-05-02 08:07:00,206.955,206.985,206.955,206.985,68000000.0
2008-05-02 08:08:00,206.985,207.015,206.95,206.985,254800000.0
2008-05-02 08:09:00,206.985,207.015,206.945,206.97,203400000.0
2008-05-02 08:10:00,206.97,207.0,206.935,206.935,136900000.0
2008-05-02 08:11:00,206.935,206.945,206.915,206.925,123800000.0
2008-05-02 08:12:00,206.925,206.98,206.915,206.955,205300000.0
2008-05-02 08:13:00,206.96,206.975,206.945,206.945,96800000.0
2008-05-02 08:14:00,206.945,206.975,206.945,206.975,46500000.0
2008-05-02 08:15:00,206.975,206.975,206.94,206.965,156100000.0
2008-05-02 08:16:00,206.965,207.085,206.935,207.085,431300000.0
2008-05-02 08:17:00,207.085,207.105,207.02,207.05,389400000.0
2008-05-02 08:18:00,207.05,207.055,207.01,207.03,422500000.0
2008-05-02 08:19:00,207.03,207.035,206.985,206.99,414900000.0
2008-05-02 08:20:00,206.99,207.025,206.985,206.99,288600000.0
2008-05-02 08:21:00,206.985,207.01,206.96,207.0,150100000.0
2008-05-02 08:22:00,207.01,207.01,206.97,206.985,119900000.0
2008-05-02 08:23:00,206.985,206.995,206.97,206.99,115200000.0
2008-05-02 08:24:00,206.99,207.0,206.965,206.975,91800000.0
2008-05-02 08:25:00,206.975,207.005,206.975,206.99,48500000.0
2008-05-02 08:26:00,206.99,207.045,206.975,207.025,473500000.0
2008-05-02 08:27:00,207.025,207.055,207.005,207.025,431000000.0
2008-05-02 08:28:00,207.025,207.115,207.005,207.065,319800000.0
2008-05-02 08:29:00,207.065,207.075,207.015,207.065,392800000.0
2008-05-02 08:30:00,207.075,207.105,207.03,207.035,238900000.0
2008-05-02 08:31:00,207.035,207.095,207.035,207.07,332700000.0
2008-05-02 08:32:00,207.065,207.085,207.055,207.085,250900000.0
2008-05-02 08:33:00,207.075,207.085,206.99,207.035,555800001.0
2008-05-02 08:34:00,207.035,207.18,207.035,207.135,571500000.0
2008-05-02 08:35:00,207.135,207.22,207.135,207.16,147000000.0
2008-05-02 08:36:00,207.16,207.165,207.095,207.095,205000000.0
2008-05-02 08:37:00,207.085,207.19,207.055,207.14,438900000.0
2008-05-02 08:38:00,207.135,207.135,207.045,207.125,216500000.0
2008-05-02 08:39:00,207.125,207.175,207.11,207.145,236400000.0
2008-05-02 08:40:00,207.14,207.18,207.115,207.16,149700000.0
2008-05-02 08:41:00,207.16,207.19,207.045,207.15,215500000.0
2008-05-02 08:42:00,207.15,207.17,207.07,207.09,84000000.0
2008-05-02 08:43:00,207.075,207.09,206.99,207.0,144100000.0
2008-05-02 08:44:00,207.0,207.115,207.0,207.085,209200000.0
2008-05-02 08:45:00,207.085,207.085,207.065,207.065,67200000.0
2008-05-02 08:46:00,207.065,207.085,207.045,207.045,75100000.0
2008-05-02 08:47:00,207.045,207.115,207.04,207.1,160000000.0
2008-05-02 08:48:00,207.1,207.15,207.075,207.09,192600000.0
2008-05-02 08:49:00,207.095,207.15,207.095,207.15,97400000.0
2008-05-02 08:50:00,207.15,207.27,207.135,207.215,141000000.0
2008-05-02 08:51:00,207.21,207.33,207.21,207.275,161200000.0
2008-05-02 08:52:00,207.275,207.3,207.165,207.205,155600000.0
2008-05-02 08:53:00,207.205,207.28,207.195,207.27,96100000.0
2008-05-02 08:54:00,207.27,207.37,207.27,207.35,93400000.0
2008-05-02 08:55:00,207.35,207.37,207.295,207.37,161100000.0
2008-05-02 08:56:00,207.375,207.49,207.325,207.47,247100000.0
2008-05-02 08:57:00,207.465,207.465,207.26,207.315,209200000.0
2008-05-02 08:58:00,207.33,207.41,207.24,207.34,229900000.0
2008-05-02 08:59:00,207.34,207.42,207.245,207.25,170400000.0
2008-05-02 09:00:00,207.25,207.3,206.925,207.015,265900000.0
2008-05-02 09:01:00,207.0,207.11,206.88,207.05,306400000.0
2008-05-02 09:02:00,207.055,207.065,207.015,207.05,160600000.0
2008-05-02 09:03:00,207.05,207.13,207.025,207.04,241300000.0
2008-05-02 09:04:00,207.04,207.21,207.035,207.165,274100000.0
2008-05-02 09:05:00,207.165,207.19,207.085,207.125,288700000.0
2008-05-02 09:06:00,207.13,207.17,207.12,207.125,144500000.0
2008-05-02 09:07:00,207.125,207.15,207.07,207.08,242300000.0
2008-05-02 09:08:00,207.08,207.08,206.965,207.0,272500000.0
2008-05-02 09:09:00,207.0,207.1,207.0,207.065,221300000.0
2008-05-02 09:10:00,207.065,207.11,207.06,207.075,226700000.0
2008-05-02 09:11:00,207.08,207.26,207.075,207.185,159900000.0
2008-05-02 09:12:00,207.185,207.195,207.04,207.04,229000000.0
2008-05-02 09:13:00,207.04,207.09,206.99,207.01,285300000.0
2008-05-02 09:14:00,207.02,207.14,207.02,207.13,153100000.0
2008-05-02 09:15:00,207.125,207.17,207.06,207.07,214900000.0
2008-05-02 09:16:00,207.07,207.12,207.05,207.06,229100000.0
2008-05-02 09:17:00,207.065,207.15,207.05,207.14,90100000.0
2008-05-02 09:18:00,207.13,207.13,207.07,207.09,173000000.0
2008-05-02 09:19:00,207.085,207.14,207.075,207.12,101900000.0
2008-05-02 09:20:00,207.12,207.225,207.11,207.21,207000000.0
2008-05-02 09:21:00,207.21,207.515,207.17,207.515,276200000.0
2008-05-02 09:22:00,207.51,207.575,207.385,207.4,473800000.0
2008-05-02 09:23:00,207.4,207.505,207.4,207.475,256000000.0
2008-05-02 09:24:00,207.475,207.575,207.45,207.575,256600000.0
2008-05-02 09:25:00,207.575,207.575,207.495,207.545,286300000.0
2008-05-02 09:26:00,207.545,207.57,207.48,207.5,227900000.0
2008-05-02 09:27:00,207.5,207.52,207.445,207.455,118900000.0
2008-05-02 09:28:00,207.455,207.505,207.445,207.475,250700000.0
2008-05-02 09:29:00,207.475,207.505,207.445,207.49,179700000.0
2008-05-02 09:30:00,207.5,207.69,207.5,207.67,204700000.0
2008-05-02 09:31:00,207.68,207.68,207.575,207.575,137100000.0
2008-05-02 09:32:00,207.57,207.615,207.515,207.54,297800000.0
2008-05-02 09:33:00,207.54,207.6,207.54,207.54,146400000.0
2008-05-02 09:34:00,207.54,207.565,207.52,207.545,175800000.0
2008-05-02 09:35:00,207.545,207.6,207.52,207.56,104800000.0
2008-05-02 09:36:00,207.54,207.78,207.54,207.75,296900000.0
2008-05-02 09:37:00,207.75,207.79,207.725,207.755,195500000.0
2008-05-02 09:38:00,207.755,207.755,207.68,207.7,188100000.0
2008-05-02 09:39:00,207.7,207.72,207.67,207.68,141600000.0
2008-05-02 09:40:00,207.685,207.85,207.685,207.81,253700000.0
2008-05-02 09:41:00,207.81,207.83,207.765,207.78,229900000.0
2008-05-02 09:42:00,207.785,207.82,207.77,207.82,132500000.0
2008-05-02 09:43:00,207.82,207.895,207.81,207.88,126400000.0
2008-05-02 09:44:00,207.88,207.945,207.87,207.875,87400000.0
2008-05-02 09:45:00,207.87,208.055,207.87,207.97,190100000.0
2008-05-02 09:46:00,207.97,207.975,207.815,207.845,281700000.0
2008-05-02 09:47:00,207.845,207.87,207.82,207.84,208800000.0
2008-05-02 09:48:00,207.84,207.84,207.795,207.805,158100000.0
2008-05-02 09:49:00,207.805,207.855,207.735,207.745,286700000.0
2008-05-02 09:50:00,207.74,207.75,207.68,207.745,244300000.0
2008-05-02 09:51:00,207.745,207.745,207.625,207.635,141400000.0
2008-05-02 09:52:00,207.63,207.695,207.63,207.68,110700000.0
2008-05-02 09:53:00,207.685,207.775,207.665,207.73,195100000.0
2008-05-02 09:54:00,207.73,207.74,207.65,207.69,146600000.0
2008-05-02 09:55:00,207.69,207.745,207.69,207.73,94800000.0
2008-05-02 09:56:00,207.735,207.75,207.685,207.695,211500000.0
2008-05-02 09:57:00,207.705,207.72,207.66,207.72,178900000.0
2008-05-02 09:58:00,207.72,207.77,207.695,207.755,68000000.0
2008-05-02 09:59:00,207.755,207.805,207.755,207.785,84200000.0
2008-05-02 10:00:00,207.785,207.825,207.77,207.78,165100000.0
2008-05-02 10:01:00,207.77,207.77,207.71,207.72,91000000.0
2008-05-02 10:02:00,207.72,207.72,207.625,207.635,95700000.0
2008-05-02 10:03:00,207.63,207.705,207.62,207.635,177400000.0
2008-05-02 10:04:00,207.635,207.66,207.59,207.59,137700000.0
2008-05-02 10:05:00,207.59,207.615,207.555,207.605,139000000.0
2008-05-02 10:06:00,207.605,207.635,207.585,207.6,87600000.0
2008-05-02 10:07:00,207.605,207.665,207.605,207.66,84100000.0
2008-05-02 10:08:00,207.66,207.695,207.635,207.635,143800000.0
2008-05-02 10:09:00,207.635,207.645,207.61,207.645,184100000.0
2008-05-02 10:10:00,207.645,207.745,207.615,207.745,195900000.0
2008-05-02 10:11:00,207.74,207.79,207.735,207.745,75500000.0
2008-05-02 10:12:00,207.745,207.805,207.745,207.77,127600000.0
2008-05-02 10:13:00,207.765,207.765,207.685,207.715,121500000.0
2008-05-02 10:14:00,207.72,207.74,207.685,207.735,189100000.0
2008-05-02 10:15:00,207.735,207.75,207.655,207.735,358500000.0
2008-05-02 10:16:00,207.73,207.755,207.695,207.735,267400000.0
2008-05-02 10:17:00,207.735,207.815,207.735,207.815,253600000.0
2008-05-02 10:18:00,207.815,207.815,207.78,207.78,183400000.0
2008-05-02 10:19:00,207.775,207.805,207.77,207.785,175000000.0
2008-05-02 10:20:00,207.785,207.815,207.78,207.8,168000000.0
2008-05-02 10:21:00,207.795,207.8,207.74,207.755,403300000.0
2008-05-02 10:22:00,207.755,207.795,207.755,207.775,227300000.0
2008-05-02 10:23:00,207.785,207.81,207.755,207.76,125100000.0
2008-05-02 10:24:00,207.76,207.76,207.735,207.755,215600000.0
2008-05-02 10:25:00,207.755,207.805,207.755,207.805,365300000.0
2008-05-02 10:26:00,207.805,207.84,207.795,207.815,238300000.0
2008-05-02 10:27:00,207.815,207.935,207.805,207.925,321700000.0
2008-05-02 10:28:00,207.925,207.925,207.855,207.875,196300000.0
2008-05-02 10:29:00,207.865,207.895,207.825,207.87,289300000.0
2008-05-02 10:30:00,207.865,207.905,207.865,207.885,167400000.0
2008-05-02 10:31:00,207.885,207.905,207.855,207.855,278000000.0
2008-05-02 10:32:00,207.855,207.885,207.835,207.855,235800000.0
2008-05-02 10:33:00,207.855,207.915,207.835,207.875,219700000.0
2008-05-02 10:34:00,207.875,207.875,207.815,207.835,269500000.0
2008-05-02 10:35:00,207.835,207.895,207.835,207.845,221800000.0
2008-05-02 10:36:00,207.845,207.905,207.845,207.855,231000000.0
2008-05-02 10:37:00,207.845,207.845,207.835,207.835,307800000.0
2008-05-02 10:38:00,207.835,207.905,207.835,207.905,175000000.0
2008-05-02 10:39:00,207.91,207.915,207.865,207.895,142200000.0
2008-05-02 10:40:00,207.895,207.895,207.845,207.86,225100000.0
2008-05-02 10:41:00,207.855,207.855,207.795,207.835,152300000.0
2008-05-02 10:42:00,207.835,207.905,207.835,207.895,219100000.0
2008-05-02 10:43:00,207.905,207.915,207.885,207.915,99100000.0
2008-05-02 10:44:00,207.915,207.92,207.87,207.885,85000000.0
2008-05-02 10:45:00,207.885,207.905,207.855,207.905,101500000.0
2008-05-02 10:46:00,207.905,207.925,207.885,207.91,340200000.0
2008-05-02 10:47:00,207.91,207.955,207.895,207.93,264400000.0
2008-05-02 10:48:00,207.93,207.935,207.89,207.91,462200000.0
2008-05-02 10:49:00,207.905,207.935,207.87,207.9,139700000.0
2008-05-02 10:50:00,207.9,207.94,207.9,207.94,116900000.0
2008-05-02 10:51:00,207.94,207.98,207.94,207.95,181100000.0
2008-05-02 10:52:00,207.95,207.965,207.895,207.945,312900000.0
2008-05-02 10:53:00,207.945,207.955,207.865,207.875,278400000.0
2008-05-02 10:54:00,207.875,207.995,207.875,207.985,194000000.0
2008-05-02 10:55:00,207.98,208.035,207.885,207.885,404800000.0
2008-05-02 10:56:00,207.885,207.925,207.87,207.925,197400000.0
2008-05-02 10:57:00,207.925,207.995,207.915,207.995,97100000.0
2008-05-02 10:58:00,207.995,208.025,207.96,208.015,106300000.0
2008-05-02 10:59:00,208.015,208.055,207.955,207.955,328100000.0
2008-05-02 11:00:00,207.955,207.955,207.885,207.89,167900000.0
2008-05-02 11:01:00,207.895,207.97,207.89,207.91,554800000.0
2008-05-02 11:02:00,207.92,207.92,207.86,207.88,372600000.0
2008-05-02 11:03:00,207.88,207.93,207.88,207.9,221900000.0
2008-05-02 11:04:00,207.9,207.93,207.79,207.8,330200000.0
2008-05-02 11:05:00,207.81,207.825,207.77,207.8,341300000.0
2008-05-02 11:06:00,207.8,207.83,207.78,207.82,223100000.0
2008-05-02 11:07:00,207.82,207.86,207.82,207.845,201100000.0
2008-05-02 11:08:00,207.84,207.91,207.82,207.91,302800000.0
2008-05-02 11:09:00,207.91,207.945,207.87,207.87,464800000.0
2008-05-02 11:10:00,207.87,207.88,207.81,207.82,636700000.0
2008-05-02 11:11:00,207.82,207.86,207.805,207.83,269300000.0
2008-05-02 11:12:00,207.83,207.85,207.82,207.83,282400000.0
2008-05-02 11:13:00,207.83,207.985,207.82,207.915,328600000.0
2008-05-02 11:14:00,207.92,207.97,207.915,207.915,308000000.0
2008-05-02 11:15:00,207.915,207.915,207.82,207.835,542400000.0
2008-05-02 11:16:00,207.845,207.96,207.83,207.955,352300000.0
2008-05-02 11:17:00,207.95,208.005,207.89,207.91,428500000.0
2008-05-02 11:18:00,207.91,207.915,207.83,207.865,485700000.0
2008-05-02 11:19:00,207.86,207.885,207.805,207.81,397800000.0
2008-05-02 11:20:00,207.81,207.88,207.81,207.87,178700000.0
2008-05-02 11:21:00,207.87,207.935,207.85,207.935,246700000.0
2008-05-02 11:22:00,207.925,207.99,207.85,207.86,565200000.0
2008-05-02 11:23:00,207.86,207.97,207.84,207.94,461200000.0
2008-05-02 11:24:00,207.95,208.03,207.95,208.015,541800000.0
2008-05-02 11:25:00,208.02,208.085,207.995,208.035,461900000.0
2008-05-02 11:26:00,208.02,208.055,207.98,208.035,289200000.0
2008-05-02 11:27:00,208.02,208.075,208.015,208.045,141400000.0
2008-05-02 11:28:00,208.045,208.06,207.995,207.995,118300000.0
2008-05-02 11:29:00,207.995,208.005,207.96,207.995,196090000.0
2008-05-02 11:30:00,207.995,208.015,207.99,208.005,111300000.0
2008-05-02 11:31:00,208.005,208.065,207.94,207.945,281500000.0
2008-05-02 11:32:00,207.95,207.985,207.935,207.945,170100000.0
2008-05-02 11:33:00,207.945,207.955,207.855,207.905,211500000.0
2008-05-02 11:34:00,207.9,207.905,207.86,207.89,287700000.0
2008-05-02 11:35:00,207.895,207.945,207.88,207.94,176400000.0
2008-05-02 11:36:00,207.94,207.955,207.88,207.89,328100000.0
2008-05-02 11:37:00,207.895,207.915,207.855,207.88,200300000.0
2008-05-02 11:38:00,207.875,207.88,207.82,207.83,222500000.0
2008-05-02 11:39:00,207.83,207.895,207.825,207.885,126300000.0
2008-05-02 11:40:00,207.88,207.915,207.855,207.885,290200000.0
2008-05-02 11:41:00,207.89,207.925,207.88,207.895,187200000.0
2008-05-02 11:42:00,207.9,207.915,207.88,207.895,244000000.0
2008-05-02 11:43:00,207.895,207.935,207.845,207.845,141400000.0
2008-05-02 11:44:00,207.845,207.875,207.815,207.875,140400000.0
2008-05-02 11:45:00,207.875,207.875,207.825,207.825,131100000.0
2008-05-02 11:46:00,207.82,207.845,207.805,207.825,248600000.0
2008-05-02 11:47:00,207.82,207.835,207.795,207.795,203300000.0
2008-05-02 11:48:00,207.795,207.845,207.785,207.8,210600000.0
2008-05-02 11:49:00,207.8,207.945,207.8,207.945,239300000.0
2008-05-02 11:50:00,207.945,207.95,207.925,207.935,149600000.0
2008-05-02 11:51:00,207.935,207.95,207.93,207.935,110300000.0
2008-05-02 11:52:00,207.935,207.99,207.89,207.915,169000000.0
2008-05-02 11:53:00,207.915,207.945,207.91,207.945,83500000.0
2008-05-02 11:54:00,207.95,207.985,207.945,207.975,169400000.0
2008-05-02 11:55:00,207.985,208.04,207.975,208.035,260400000.0
2008-05-02 11:56:00,208.035,208.035,207.965,208.01,233400000.0
2008-05-02 11:57:00,208.005,208.065,208.005,208.045,271900000.0
2008-05-02 11:58:00,208.05,208.08,208.02,208.065,254000000.0
2008-05-02 11:59:00,208.065,208.085,207.995,207.995,485000000.0
2008-05-02 12:00:00,207.995,208.015,207.975,208.015,145500000.0
2008-05-02 12:01:00,208.015,208.05,207.995,208.02,312800000.0
2008-05-02 12:02:00,208.02,208.035,207.95,208.005,258200000.0
2008-05-02 12:03:00,208.005,208.065,208.0,208.025,243900000.0
2008-05-02 12:04:00,208.025,208.045,207.98,208.02,214000000.0
2008-05-02 12:05:00,208.025,208.035,207.96,208.015,279400000.0
2008-05-02 12:06:00,208.005,208.045,207.935,207.96,252500000.0
2008-05-02 12:07:00,207.96,207.985,207.94,207.945,169600000.0
2008-05-02 12:08:00,207.945,207.96,207.92,207.925,185800000.0
2008-05-02 12:09:00,207.925,207.935,207.87,207.885,184400000.0
2008-05-02 12:10:00,207.885,207.96,207.885,207.935,102300000.0
2008-05-02 12:11:00,207.935,207.945,207.925,207.935,143700000.0
2008-05-02 12:12:00,207.935,207.95,207.905,207.94,359700000.0
2008-05-02 12:13:00,207.945,207.945,207.89,207.925,278400000.0
2008-05-02 12:14:00,207.925,207.935,207.865,207.9,293900000.0
2008-05-02 12:15:00,207.895,207.895,207.84,207.85,118400000.0
2008-05-02 12:16:00,207.85,207.85,207.82,207.84,247100000.0
2008-05-02 12:17:00,207.845,207.935,207.835,207.89,277000000.0
2008-05-02 12:18:00,207.885,208.005,207.885,208.005,382900000.0
2008-05-02 12:19:00,207.995,207.995,207.925,207.975,424100000.0
2008-05-02 12:20:00,207.975,208.01,207.94,207.965,336800000.0
2008-05-02 12:21:00,207.97,208.025,207.925,207.99,254700000.0
2008-05-02 12:22:00,207.99,208.035,207.96,208.02,271100000.0
2008-05-02 12:23:00,208.02,208.03,207.95,207.96,319400000.0
2008-05-02 12:24:00,207.965,208.01,207.945,207.975,261100000.0
2008-05-02 12:25:00,207.975,207.975,207.925,207.93,163100000.0
2008-05-02 12:26:00,207.925,207.94,207.89,207.94,98600000.0
2008-05-02 12:27:00,207.95,208.035,207.95,207.99,248800000.0
2008-05-02 12:28:00,207.995,208.025,207.925,207.995,272800000.0
2008-05-02 12:29:00,207.995,208.03,207.985,208.01,136800000.0
2008-05-02 12:30:00,208.01,208.025,207.895,207.945,237600000.0
2008-05-02 12:31:00,207.935,207.945,207.895,207.91,225200000.0
2008-05-02 12:32:00,207.915,207.975,207.915,207.975,188200000.0
2008-05-02 12:33:00,207.975,208.145,207.975,208.135,430400000.0
2008-05-02 12:34:00,208.135,208.205,208.125,208.185,216700000.0
2008-05-02 12:35:00,208.185,208.195,208.15,208.18,217900000.0
2008-05-02 12:36:00,208.205,208.205,208.155,208.18,211200000.0
2008-05-02 12:37:00,208.175,208.215,208.175,208.195,206600000.0
2008-05-02 12:38:00,208.195,208.235,208.15,208.155,293900000.0
2008-05-02 12:39:00,208.155,208.175,208.135,208.15,186400000.0
2008-05-02 12:40:00,208.15,208.23,208.15,208.23,166600000.0
2008-05-02 12:41:00,208.23,208.25,208.195,208.245,160400000.0
2008-05-02 12:42:00,208.245,208.305,208.23,208.275,185200000.0
2008-05-02 12:43:00,208.275,208.295,208.235,208.265,176400000.0
2008-05-02 12:44:00,208.265,208.265,208.195,208.195,207100000.0
2008-05-02 12:45:00,208.225,208.265,208.225,208.26,126500000.0
2008-05-02 12:46:00,208.26,208.26,208.245,208.245,73600000.0
2008-05-02 12:47:00,208.245,208.275,208.205,208.225,84300000.0
2008-05-02 12:48:00,208.225,208.225,208.145,208.195,218700000.0
2008-05-02 12:49:00,208.195,208.25,208.19,208.235,185200000.0
2008-05-02 12:50:00,208.225,208.225,208.185,208.185,278100000.0
2008-05-02 12:51:00,208.19,208.195,208.12,208.15,182300000.0
2008-05-02 12:52:00,208.15,208.165,208.105,208.115,123400000.0
2008-05-02 12:53:00,208.125,208.125,208.095,208.1,56800000.0
2008-05-02 12:54:00,208.09,208.09,208.055,208.055,195200000.0
2008-05-02 12:55:00,208.055,208.115,208.055,208.055,275200000.0
2008-05-02 12:56:00,208.055,208.1,208.055,208.09,176100000.0
2008-05-02 12:57:00,208.09,208.14,208.085,208.1,142200000.0
2008-05-02 12:58:00,208.1,208.1,208.075,208.075,129900000.0
2008-05-02 12:59:00,208.075,208.075,207.995,207.995,171700000.0
2008-05-02 13:00:00,208.005,208.015,207.935,207.945,353500000.0
2008-05-02 13:01:00,207.945,207.975,207.835,207.875,255800000.0
2008-05-02 13:02:00,207.88,207.985,207.88,207.985,269600000.0
2008-05-02 13:03:00,207.975,207.975,207.935,207.95,206400000.0
2008-05-02 13:04:00,207.945,207.995,207.92,207.975,242800000.0
2008-05-02 13:05:00,207.975,208.0,207.965,207.98,118000000.0
2008-05-02 13:06:00,207.98,208.025,207.975,208.025,229100000.0
2008-05-02 13:07:00,208.025,208.065,208.015,208.025,235200000.0
2008-05-02 13:08:00,208.045,208.075,208.01,208.06,114000000.0
2008-05-02 13:09:00,208.055,208.105,208.035,208.07,435500000.0
2008-05-02 13:10:00,208.07,208.095,208.02,208.02,275400000.0
2008-05-02 13:11:00,208.02,208.035,208.015,208.025,72200000.0
2008-05-02 13:12:00,208.025,208.035,208.0,208.0,147300000.0
2008-05-02 13:13:00,208.01,208.025,207.995,208.025,180000000.0
2008-05-02 13:14:00,208.015,208.085,208.01,208.075,216600000.0
2008-05-02 13:15:00,208.08,208.145,208.08,208.13,189200000.0
2008-05-02 13:16:00,208.125,208.145,208.025,208.035,214000000.0
2008-05-02 13:17:00,208.035,208.195,208.035,208.17,183100000.0
2008-05-02 13:18:00,208.165,208.28,208.13,208.135,318300000.0
2008-05-02 13:19:00,208.155,208.165,208.0,208.025,292100000.0
2008-05-02 13:20:00,208.025,208.025,207.95,207.985,191300000.0
2008-05-02 13:21:00,207.985,207.995,207.98,207.995,125100000.0
2008-05-02 13:22:00,207.995,208.025,207.995,207.995,218300000.0
2008-05-02 13:23:00,207.995,208.015,207.995,208.01,88600000.0
2008-05-02 13:24:00,208.01,208.055,207.98,207.985,310500000.0
2008-05-02 13:25:00,207.985,208.055,207.985,208.055,99600000.0
2008-05-02 13:26:00,208.055,208.08,207.99,208.08,135200000.0
2008-05-02 13:27:00,208.075,208.12,208.065,208.065,192000000.0
2008-05-02 13:28:00,208.065,208.065,208.005,208.06,106600000.0
2008-05-02 13:29:00,208.055,208.12,208.055,208.115,343400000.0
2008-05-02 13:30:00,208.105,208.15,208.085,208.135,383200000.0
2008-05-02 13:31:00,208.135,208.165,208.03,208.04,604600000.0
2008-05-02 13:32:00,208.045,208.07,208.04,208.045,182000000.0
2008-05-02 13:33:00,208.04,208.11,208.035,208.105,232500000.0
2008-05-02 13:34:00,208.105,208.105,208.035,208.07,304600000.0
2008-05-02 13:35:00,208.07,208.07,207.995,208.02,235200000.0
2008-05-02 13:36:00,208.02,208.105,208.015,208.09,112500000.0
2008-05-02 13:37:00,208.09,208.105,208.04,208.045,139700000.0
2008-05-02 13:38:00,208.045,208.115,207.995,208.115,235000000.0
2008-05-02 13:39:00,208.115,208.115,208.07,208.095,41700000.0
2008-05-02 13:40:00,208.095,208.095,208.025,208.055,74000000.0
2008-05-02 13:41:00,208.055,208.125,208.04,208.115,254200000.0
2008-05-02 13:42:00,208.125,208.155,208.11,208.115,114900000.0
2008-05-02 13:43:00,208.115,208.205,208.115,208.17,266800000.0
2008-05-02 13:44:00,208.165,208.225,208.145,208.215,198300000.0
2008-05-02 13:45:00,208.215,208.26,208.21,208.245,229500000.0
2008-05-02 13:46:00,208.245,208.295,208.205,208.205,236100000.0
2008-05-02 13:47:00,208.205,208.315,208.2,208.295,126100000.0
2008-05-02 13:48:00,208.29,208.29,208.145,208.145,167100000.0
2008-05-02 13:49:00,208.145,208.145,208.095,208.125,90100000.0
2008-05-02 13:50:00,208.125,208.125,208.055,208.075,220800000.0
2008-05-02 13:51:00,208.075,208.08,208.04,208.055,236400000.0
2008-05-02 13:52:00,208.055,208.075,208.03,208.05,92700000.0
2008-05-02 13:53:00,208.05,208.075,208.04,208.055,192000000.0
2008-05-02 13:54:00,208.04,208.09,208.01,208.015,172200000.0
2008-05-02 13:55:00,208.02,208.055,208.005,208.045,127200000.0
2008-05-02 13:56:00,208.045,208.08,208.045,208.075,115700000.0
2008-05-02 13:57:00,208.08,208.095,208.005,208.025,124300000.0
2008-05-02 13:58:00,208.035,208.045,207.99,208.005,85500000.0
2008-05-02 13:59:00,208.005,208.005,207.945,207.955,175600000.0
2008-05-02 14:00:00,207.95,207.985,207.93,207.985,129500000.0
2008-05-02 14:01:00,207.975,207.975,207.89,207.93,75300000.0
2008-05-02 14:02:00,207.925,207.975,207.915,207.975,82900000.0
2008-05-02 14:03:00,207.975,208.07,207.955,208.055,95000000.0
2008-05-02 14:04:00,208.06,208.08,208.025,208.035,126300000.0
2008-05-02 14:05:00,208.035,208.09,208.035,208.06,60000000.0
2008-05-02 14:06:00,208.065,208.075,207.935,207.935,155400000.0
2008-05-02 14:07:00,207.95,207.975,207.905,207.93,192300000.0
2008-05-02 14:08:00,207.93,207.96,207.895,207.935,142800000.0
2008-05-02 14:09:00,207.925,207.995,207.925,207.97,269000000.0
2008-05-02 14:10:00,207.965,208.055,207.965,208.025,246600000.0
2008-05-02 14:11:00,208.035,208.055,208.01,208.015,114100000.0
2008-05-02 14:12:00,208.02,208.065,207.985,208.025,138000000.0
2008-05-02 14:13:00,208.025,208.03,207.995,208.02,90000000.0
2008-05-02 14:14:00,208.03,208.03,207.805,207.84,155400000.0
2008-05-02 14:15:00,207.835,207.985,207.675,207.68,397600000.0
2008-05-02 14:16:00,207.68,207.825,207.67,207.765,200200000.0
2008-05-02 14:17:00,207.76,207.865,207.725,207.785,247600000.0
2008-05-02 14:18:00,207.785,207.79,207.695,207.705,254200000.0
2008-05-02 14:19:00,207.705,207.725,207.61,207.7,208000000.0
2008-05-02 14:20:00,207.71,207.735,207.625,207.705,264800000.0
2008-05-02 14:21:00,207.705,207.71,207.585,207.61,293600000.0
2008-05-02 14:22:00,207.605,207.685,207.6,207.655,242000000.0
2008-05-02 14:23:00,207.655,207.655,207.515,207.565,208800000.0
2008-05-02 14:24:00,207.565,207.585,207.515,207.565,233400000.0
2008-05-02 14:25:00,207.565,207.585,207.49,207.53,260600000.0
2008-05-02 14:26:00,207.53,207.625,207.48,207.6,196600000.0
2008-05-02 14:27:00,207.6,207.655,207.535,207.535,206000000.0
2008-05-02 14:28:00,207.535,207.575,207.475,207.495,311200000.0
2008-05-02 14:29:00,207.495,207.57,207.435,207.5,197600000.0
2008-05-02 14:30:00,207.62,208.375,207.52,208.325,484000000.0
2008-05-02 14:31:00,208.335,208.52,208.28,208.495,189300000.0
2008-05-02 14:32:00,208.5,208.74,208.37,208.39,202600000.0
2008-05-02 14:33:00,208.38,208.57,208.31,208.47,283600000.0
2008-05-02 14:34:00,208.47,208.595,208.435,208.505,313700000.0
2008-05-02 14:35:00,208.535,208.67,208.39,208.51,279300000.0
2008-05-02 14:36:00,208.51,208.775,208.46,208.745,242400000.0
2008-05-02 14:37:00,208.76,208.995,208.73,208.955,208900000.0
2008-05-02 14:38:00,208.955,209.03,208.845,208.845,198900000.0
2008-05-02 14:39:00,208.845,208.95,208.755,208.895,292900000.0
2008-05-02 14:40:00,208.895,208.97,208.835,208.945,262400000.0
2008-05-02 14:41:00,208.945,208.945,208.815,208.815,339800000.0
2008-05-02 14:42:00,208.81,208.81,208.695,208.695,324400000.0
2008-05-02 14:43:00,208.695,208.815,208.695,208.76,305100000.0
2008-05-02 14:44:00,208.75,208.76,208.695,208.7,448100000.0
2008-05-02 14:45:00,208.7,208.765,208.545,208.715,338400000.0
2008-05-02 14:46:00,208.715,208.715,208.54,208.59,233200000.0
2008-05-02 14:47:00,208.585,208.65,208.565,208.59,343500000.0
2008-05-02 14:48:00,208.59,208.655,208.575,208.645,312100000.0
2008-05-02 14:49:00,208.655,208.68,208.53,208.555,369200000.0
2008-05-02 14:50:00,208.555,208.565,208.44,208.515,335600000.0
2008-05-02 14:51:00,208.525,208.635,208.5,208.54,246300000.0
2008-05-02 14:52:00,208.54,208.635,208.49,208.605,352600000.0
2008-05-02 14:53:00,208.605,208.625,208.435,208.555,462000000.0
2008-05-02 14:54:00,208.545,208.565,208.45,208.505,387200000.0
2008-05-02 14:55:00,208.505,208.595,208.47,208.595,278500000.0
2008-05-02 14:56:00,208.585,208.715,208.585,208.64,263100000.0
2008-05-02 14:57:00,208.635,208.695,208.625,208.66,147400000.0
2008-05-02 14:58:00,208.665,208.75,208.65,208.74,341200000.0
2008-05-02 14:59:00,208.735,208.815,208.725,208.795,357300000.0
2008-05-02 15:00:00,208.785,208.81,208.675,208.685,263900000.0
2008-05-02 15:01:00,208.655,208.73,208.595,208.595,364400000.0
2008-05-02 15:02:00,208.595,208.675,208.565,208.58,320900000.0
2008-05-02 15:03:00,208.58,208.725,208.57,208.695,378900000.0
2008-05-02 15:04:00,208.695,208.71,208.49,208.51,394900000.0
2008-05-02 15:05:00,208.505,208.56,208.505,208.525,383800000.0
2008-05-02 15:06:00,208.535,208.57,208.495,208.53,346600000.0
2008-05-02 15:07:00,208.53,208.585,208.51,208.565,491400000.0
2008-05-02 15:08:00,208.565,208.7,208.565,208.645,321800000.0
2008-05-02 15:09:00,208.645,208.695,208.57,208.645,342100000.0
2008-05-02 15:10:00,208.655,208.67,208.545,208.565,267000000.0
2008-05-02 15:11:00,208.565,208.6,208.5,208.595,224900000.0
2008-05-02 15:12:00,208.595,208.77,208.57,208.745,533700000.0
2008-05-02 15:13:00,208.735,208.775,208.69,208.745,442600000.0
2008-05-02 15:14:00,208.745,208.745,208.665,208.695,542400000.0
2008-05-02 15:15:00,208.695,208.71,208.44,208.445,406900000.0
2008-05-02 15:16:00,208.45,208.485,208.39,208.395,329500000.0
2008-05-02 15:17:00,208.395,208.42,208.185,208.24,425000000.0
2008-05-02 15:18:00,208.25,208.38,208.195,208.37,355837500.0
2008-05-02 15:19:00,208.37,208.37,208.21,208.35,295800000.0
2008-05-02 15:20:00,208.35,208.395,208.32,208.34,255600000.0
2008-05-02 15:21:00,208.35,208.35,208.115,208.18,351500000.0
2008-05-02 15:22:00,208.17,208.245,208.155,208.18,214200000.0
2008-05-02 15:23:00,208.185,208.325,208.18,208.29,294700000.0
2008-05-02 15:24:00,208.29,208.325,208.155,208.155,307100000.0
2008-05-02 15:25:00,208.155,208.315,208.12,208.25,366900000.0
2008-05-02 15:26:00,208.245,208.26,208.21,208.25,322500000.0
2008-05-02 15:27:00,208.25,208.29,208.19,208.26,1001799999.0
2008-05-02 15:28:00,208.26,208.38,208.07,208.13,1162100000.0
2008-05-02 15:29:00,208.13,208.19,208.05,208.09,861800000.0
2008-05-02 15:30:00,208.11,208.13,208.02,208.04,637700000.0
2008-05-02 15:31:00,208.03,208.095,207.97,207.98,995400000.0
2008-05-02 15:32:00,207.97,207.98,207.79,207.8,1116600000.0
2008-05-02 15:33:00,207.8,207.97,207.8,207.945,498700000.0
2008-05-02 15:34:00,207.94,207.94,207.84,207.86,594000000.0
2008-05-02 15:35:00,207.86,207.95,207.83,207.9,674900000.0
2008-05-02 15:36:00,207.9,207.94,207.86,207.9,627400000.0
2008-05-02 15:37:00,207.9,208.015,207.89,207.965,595500000.0
2008-05-02 15:38:00,207.965,207.97,207.83,207.85,778150000.0
2008-05-02 15:39:00,207.85,207.945,207.845,207.845,395060000.0
2008-05-02 15:40:00,207.845,208.025,207.84,208.005,536495000.0
2008-05-02 15:41:00,208.005,208.005,207.885,207.905,438700000.0
2008-05-02 15:42:00,207.9,207.95,207.86,207.87,417820000.0
2008-05-02 15:43:00,207.87,207.92,207.82,207.895,470060000.0
2008-05-02 15:44:00,207.9,207.995,207.88,207.94,480685000.0
2008-05-02 15:45:00,207.945,208.065,207.93,208.03,396795000.0
2008-05-02 15:46:00,208.03,208.07,207.99,207.99,521315000.0
2008-05-02 15:47:00,207.99,208.055,207.94,208.035,582095000.0
2008-05-02 15:48:00,208.035,208.05,208.02,208.04,455330000.0
2008-05-02 15:49:00,208.04,208.11,208.005,208.1,398575000.0
2008-05-02 15:50:00,208.095,208.175,208.075,208.155,407895000.0
2008-05-02 15:51:00,208.155,208.165,208.09,208.14,294890000.0
2008-05-02 15:52:00,208.135,208.19,208.11,208.185,409030000.0
2008-05-02 15:53:00,208.185,208.205,208.07,208.075,460925000.0
2008-05-02 15:54:00,208.075,208.085,207.995,207.995,427300000.0
2008-05-02 15:55:00,208.0,208.145,207.99,208.085,390230000.0
2008-05-02 15:56:00,208.085,208.175,208.045,208.16,453375000.0
2008-05-02 15:57:00,208.16,208.17,208.125,208.125,441240000.0
2008-05-02 15:58:00,208.13,208.135,208.05,208.06,334260000.0
2008-05-02 15:59:00,208.06,208.2,208.04,208.17,382740000.0
2008-05-02 16:00:00,208.18,208.33,208.15,208.25,435325000.0
2008-05-02 16:01:00,208.25,208.25,208.095,208.11,467925000.0
2008-05-02 16:02:00,208.11,208.15,208.08,208.09,384850000.0
2008-05-02 16:03:00,208.1,208.205,208.1,208.175,523400000.0
2008-05-02 16:04:00,208.185,208.25,208.13,208.13,504130000.0
2008-05-02 16:05:00,208.13,208.15,208.02,208.06,367310000.0
2008-05-02 16:06:00,208.06,208.26,208.045,208.24,559680000.0
2008-05-02 16:07:00,208.25,208.315,208.24,208.25,362100000.0
2008-05-02 16:08:00,208.25,208.29,208.24,208.26,404000000.0
2008-05-02 16:09:00,208.26,208.26,208.2,208.205,244800000.0
2008-05-02 16:10:00,208.205,208.215,208.15,208.16,387300000.0
2008-05-02 16:11:00,208.16,208.235,208.12,208.14,522400000.0
2008-05-02 16:12:00,208.14,208.15,208.02,208.06,500100000.0
2008-05-02 16:13:00,208.055,208.12,208.055,208.07,353600000.0
2008-05-02 16:14:00,208.06,208.09,208.045,208.08,142100000.0
2008-05-02 16:15:00,208.06,208.12,208.06,208.12,92800000.0
2008-05-02 16:16:00,208.12,208.12,208.0,208.04,438400000.0
2008-05-02 16:17:00,208.035,208.07,207.96,208.01,458600000.0
2008-05-02 16:18:00,208.005,208.02,207.955,208.01,451300000.0
2008-05-02 16:19:00,208.005,208.02,207.97,208.0,396100000.0
2008-05-02 16:20:00,208.0,208.025,207.99,208.005,304000000.0
2008-05-02 16:21:00,208.01,208.04,207.92,207.92,380000000.0
2008-05-02 16:22:00,207.92,207.945,207.9,207.9,343200000.0
2008-05-02 16:23:00,207.9,207.91,207.745,207.78,594200000.0
2008-05-02 16:24:00,207.79,207.835,207.655,207.665,154500000.0
2008-05-02 16:25:00,207.665,207.77,207.655,207.68,191500000.0
2008-05-02 16:26:00,207.705,207.735,207.665,207.675,225700000.0
2008-05-02 16:27:00,207.675,207.675,207.625,207.645,411600000.0
2008-05-02 16:28:00,207.64,207.71,207.59,207.605,356000000.0
2008-05-02 16:29:00,207.595,207.63,207.53,207.61,315700000.0
2008-05-02 16:30:00,207.61,207.71,207.605,207.71,399900000.0
2008-05-02 16:31:00,207.71,207.825,207.71,207.795,344300000.0
2008-05-02 16:32:00,207.795,207.885,207.785,207.865,273700000.0
2008-05-02 16:33:00,207.875,207.925,207.855,207.925,247900000.0
2008-05-02 16:34:00,207.925,208.015,207.925,208.015,302600000.0
2008-05-02 16:35:00,208.015,208.015,207.875,207.88,317400000.0
2008-05-02 16:36:00,207.875,207.925,207.865,207.89,252800000.0
2008-05-02 16:37:00,207.885,207.95,207.875,207.875,275200000.0
2008-05-02 16:38:00,207.875,207.875,207.81,207.81,279500000.0
2008-05-02 16:39:00,207.805,207.805,207.725,207.785,189600000.0
2008-05-02 16:40:00,207.795,207.805,207.73,207.77,245400000.0
2008-05-02 16:41:00,207.795,207.85,207.765,207.82,325900000.0
2008-05-02 16:42:00,207.82,207.82,207.71,207.71,236000000.0
2008-05-02 16:43:00,207.72,207.79,207.64,207.72,197600000.0
2008-05-02 16:44:00,207.72,207.74,207.67,207.68,192600000.0
2008-05-02 16:45:00,207.7,207.87,207.64,207.87,333700000.0
2008-05-02 16:46:00,207.875,207.915,207.78,207.9,540300000.0
2008-05-02 16:47:00,207.9,207.9,207.78,207.8,585300000.0
2008-05-02 16:48:00,207.8,207.855,207.795,207.83,310400000.0
2008-05-02 16:49:00,207.83,207.88,207.775,207.81,440300000.0
2008-05-02 16:50:00,207.81,207.9,207.81,207.88,531600000.0
2008-05-02 16:51:00,207.87,207.89,207.83,207.875,445600000.0
2008-05-02 16:52:00,207.88,207.895,207.8,207.82,496000000.0
2008-05-02 16:53:00,207.82,207.9,207.82,207.9,328900000.0
2008-05-02 16:54:00,207.9,207.95,207.9,207.945,251500000.0
2008-05-02 16:55:00,207.945,207.945,207.84,207.87,316900000.0
2008-05-02 16:56:00,207.86,207.89,207.84,207.89,249200000.0
2008-05-02 16:57:00,207.89,207.92,207.875,207.89,228100000.0
2008-05-02 16:58:00,207.89,207.89,207.785,207.82,247600000.0
2008-05-02 16:59:00,207.82,207.975,207.82,207.975,297900000.0
2008-05-02 17:00:00,207.97,208.03,207.94,207.94,428000000.0
2008-05-02 17:01:00,207.955,207.97,207.92,207.955,399000000.0
2008-05-02 17:02:00,207.955,208.0,207.92,207.93,183500000.0
2008-05-02 17:03:00,207.93,207.97,207.86,207.89,215200000.0
2008-05-02 17:04:00,207.89,207.975,207.87,207.9,386400000.0
2008-05-02 17:05:00,207.9,208.045,207.88,208.01,465600000.0
2008-05-02 17:06:00,208.005,208.04,207.965,208.025,285100000.0
2008-05-02 17:07:00,208.01,208.1,207.96,207.96,427400000.0
2008-05-02 17:08:00,207.96,208.055,207.96,207.99,526600000.0
2008-05-02 17:09:00,207.99,208.01,207.94,207.98,501600000.0
2008-05-02 17:10:00,208.0,208.03,207.98,208.02,262200000.0
2008-05-02 17:11:00,208.02,208.055,207.98,208.04,281900000.0
2008-05-02 17:12:00,208.03,208.165,208.02,208.165,288100000.0
2008-05-02 17:13:00,208.165,208.18,208.05,208.085,249600000.0
2008-05-02 17:14:00,208.105,208.17,208.09,208.155,185600000.0
2008-05-02 17:15:00,208.14,208.14,207.97,207.99,240000000.0
2008-05-02 17:16:00,207.995,208.02,207.94,207.975,529600000.0
2008-05-02 17:17:00,207.975,208.12,207.93,208.075,336000000.0
2008-05-02 17:18:00,208.075,208.125,207.99,208.04,317200000.0
2008-05-02 17:19:00,208.04,208.08,207.97,208.02,470700000.0
2008-05-02 17:20:00,208.03,208.15,208.02,208.12,273300000.0
2008-05-02 17:21:00,208.11,208.12,207.98,208.03,316900000.0
2008-05-02 17:22:00,208.035,208.055,207.975,208.015,239200000.0
2008-05-02 17:23:00,208.005,208.11,208.005,208.075,294400000.0
2008-05-02 17:24:00,208.075,208.075,208.015,208.05,171200000.0
2008-05-02 17:25:00,208.05,208.095,207.98,208.015,194900000.0
2008-05-02 17:26:00,208.03,208.055,207.99,207.99,183200000.0
2008-05-02 17:27:00,207.99,208.025,207.96,208.005,223300000.0
2008-05-02 17:28:00,208.005,208.035,208.005,208.015,114500000.0
2008-05-02 17:29:00,208.015,208.045,207.96,207.96,357600000.0
2008-05-02 17:30:00,207.965,208.03,207.95,207.975,215600000.0
2008-05-02 17:31:00,207.98,208.04,207.975,207.995,258700000.0
2008-05-02 17:32:00,207.995,207.995,207.935,207.985,253800000.0
2008-05-02 17:33:00,207.985,208.02,207.925,207.925,198600000.0
2008-05-02 17:34:00,207.93,207.96,207.885,207.91,151200000.0
2008-05-02 17:35:00,207.91,207.995,207.905,207.985,109600000.0
2008-05-02 17:36:00,207.985,207.985,207.94,207.95,205100000.0
2008-05-02 17:37:00,207.95,207.95,207.895,207.93,253800000.0
2008-05-02 17:38:00,207.93,207.96,207.885,207.94,348600000.0
2008-05-02 17:39:00,207.925,207.98,207.925,207.975,255300000.0
2008-05-02 17:40:00,207.98,208.0,207.975,207.995,168400000.0
2008-05-02 17:41:00,207.995,208.03,207.975,208.0,257700000.0
2008-05-02 17:42:00,208.0,208.04,207.985,207.995,152800000.0
2008-05-02 17:43:00,207.995,208.01,207.955,207.965,48900000.0
2008-05-02 17:44:00,207.965,208.045,207.965,208.01,293800000.0
2008-05-02 17:45:00,208.005,208.015,207.955,208.015,286100000.0
2008-05-02 17:46:00,208.015,208.045,207.99,208.045,235200000.0
2008-05-02 17:47:00,208.045,208.1,208.045,208.055,203600000.0
2008-05-02 17:48:00,208.06,208.1,208.04,208.1,180500000.0
2008-05-02 17:49:00,208.09,208.115,208.075,208.09,101900000.0
2008-05-02 17:50:00,208.08,208.14,208.065,208.075,341100000.0
2008-05-02 17:51:00,208.075,208.105,208.025,208.105,189800000.0
2008-05-02 17:52:00,208.105,208.17,208.08,208.13,267200000.0
2008-05-02 17:53:00,208.13,208.13,208.09,208.12,233300000.0
2008-05-02 17:54:00,208.115,208.12,208.05,208.08,371000000.0
2008-05-02 17:55:00,208.085,208.13,208.08,208.13,305800000.0
2008-05-02 17:56:00,208.13,208.13,208.08,208.095,184700000.0
2008-05-02 17:57:00,208.1,208.11,208.03,208.03,115300000.0
2008-05-02 17:58:00,208.035,208.09,208.015,208.055,77000000.0
2008-05-02 17:59:00,208.065,208.075,208.05,208.06,100900000.0
2008-05-02 18:00:00,208.06,208.06,207.975,207.985,138600000.0
2008-05-02 18:01:00,207.985,207.99,207.95,207.96,148800000.0
2008-05-02 18:02:00,207.955,207.99,207.93,207.945,232600000.0
2008-05-02 18:03:00,207.95,208.01,207.9,207.985,275600000.0
2008-05-02 18:04:00,207.985,208.0,207.935,207.935,190700000.0
2008-05-02 18:05:00,207.935,207.94,207.82,207.84,258600000.0
2008-05-02 18:06:00,207.85,207.95,207.81,207.94,165600000.0
2008-05-02 18:07:00,207.945,207.945,207.835,207.845,177800000.0
2008-05-02 18:08:00,207.855,207.88,207.805,207.855,168800000.0
2008-05-02 18:09:00,207.865,207.875,207.825,207.835,137200000.0
2008-05-02 18:10:00,207.85,207.895,207.825,207.85,55000000.0
2008-05-02 18:11:00,207.85,207.855,207.795,207.81,157400000.0
2008-05-02 18:12:00,207.81,207.845,207.795,207.815,47800000.0
2008-05-02 18:13:00,207.815,207.83,207.785,207.8,84600000.0
2008-05-02 18:14:00,207.8,207.835,207.79,207.81,67000000.0
2008-05-02 18:15:00,207.82,207.84,207.81,207.825,54300000.0
2008-05-02 18:16:00,207.83,207.885,207.83,207.835,35600000.0
2008-05-02 18:17:00,207.835,207.845,207.805,207.82,67600000.0
2008-05-02 18:18:00,207.82,207.83,207.795,207.795,21700000.0
2008-05-02 18:19:00,207.8,207.805,207.745,207.75,80200000.0
2008-05-02 18:20:00,207.745,207.755,207.725,207.755,57600000.0
2008-05-02 18:21:00,207.775,207.775,207.745,207.77,116700000.0
2008-05-02 18:22:00,207.77,207.785,207.7,207.75,78100000.0
2008-05-02 18:23:00,207.74,207.755,207.595,207.63,103300000.0
2008-05-02 18:24:00,207.63,207.66,207.615,207.615,104100000.0
2008-05-02 18:25:00,207.615,207.655,207.605,207.655,70300000.0
2008-05-02 18:26:00,207.65,207.725,207.65,207.705,63600000.0
2008-05-02 18:27:00,207.715,207.745,207.675,207.725,116300000.0
2008-05-02 18:28:00,207.725,207.725,207.665,207.675,85700000.0
2008-05-02 18:29:00,207.68,207.745,207.675,207.735,51200000.0
2008-05-02 18:30:00,207.735,207.755,207.665,207.665,108200000.0
2008-05-02 18:31:00,207.665,207.72,207.64,207.69,59700000.0
2008-05-02 18:32:00,207.685,207.74,207.685,207.72,58200000.0
2008-05-02 18:33:00,207.715,207.725,207.675,207.685,89400000.0
2008-05-02 18:34:00,207.685,207.715,207.665,207.69,273200000.0
2008-05-02 18:35:00,207.675,207.675,207.615,207.63,81100000.0
2008-05-02 18:36:00,207.63,207.685,207.63,207.68,81600000.0
2008-05-02 18:37:00,207.68,207.685,207.555,207.57,162400000.0
2008-05-02 18:38:00,207.565,207.615,207.52,207.585,190100000.0
2008-05-02 18:39:00,207.61,207.695,207.61,207.68,92000000.0
2008-05-02 18:40:00,207.68,207.68,207.655,207.655,64300000.0
2008-05-02 18:41:00,207.655,207.68,207.61,207.61,38800000.0
2008-05-02 18:42:00,207.605,207.605,207.54,207.54,52200000.0
2008-05-02 18:43:00,207.54,207.605,207.5,207.585,174000000.0
2008-05-02 18:44:00,207.585,207.635,207.555,207.605,42000000.0
2008-05-02 18:45:00,207.61,207.62,207.52,207.525,89000000.0
2008-05-02 18:46:00,207.525,207.615,207.505,207.595,81200000.0
2008-05-02 18:47:00,207.595,207.68,207.575,207.68,66100000.0
2008-05-02 18:48:00,207.68,207.765,207.675,207.765,86500000.0
2008-05-02 18:49:00,207.755,207.785,207.745,207.755,77500000.0
2008-05-02 18:50:00,207.755,207.805,207.735,207.775,76900000.0
2008-05-02 18:51:00,207.775,207.815,207.765,207.785,50900000.0
2008-05-02 18:52:00,207.775,207.815,207.76,207.77,83000000.0
2008-05-02 18:53:00,207.765,207.825,207.755,207.755,84400000.0
2008-05-02 18:54:00,207.755,207.81,207.755,207.775,115000000.0
2008-05-02 18:55:00,207.775,207.775,207.74,207.76,92400000.0
2008-05-02 18:56:00,207.76,207.775,207.7,207.715,70100000.0
2008-05-02 18:57:00,207.715,207.715,207.685,207.685,10500000.0
2008-05-02 18:58:00,207.675,207.685,207.66,207.675,48300000.0
2008-05-02 18:59:00,207.675,207.675,207.56,207.56,47600000.0
2008-05-02 19:00:00,207.56,207.615,207.555,207.61,53400000.0
2008-05-02 19:01:00,207.61,207.61,207.575,207.595,67900000.0
2008-05-02 19:02:00,207.595,207.645,207.595,207.625,45700000.0
2008-05-02 19:03:00,207.625,207.645,207.495,207.525,186100000.0
2008-05-02 19:04:00,207.525,207.525,207.415,207.435,206400000.0
2008-05-02 19:05:00,207.435,207.455,207.365,207.44,102400000.0
2008-05-02 19:06:00,207.435,207.435,207.35,207.35,65500000.0
2008-05-02 19:07:00,207.355,207.365,207.32,207.335,73600000.0
2008-05-02 19:08:00,207.335,207.415,207.335,207.415,165400000.0
2008-05-02 19:09:00,207.41,207.465,207.39,207.465,41900000.0
2008-05-02 19:10:00,207.465,207.515,207.465,207.51,11300000.0
2008-05-02 19:11:00,207.51,207.515,207.465,207.505,42000000.0
2008-05-02 19:12:00,207.515,207.55,207.48,207.48,102000000.0
2008-05-02 19:13:00,207.495,207.515,207.48,207.515,68300000.0
2008-05-02 19:14:00,207.515,207.515,207.475,207.485,58800000.0
2008-05-02 19:15:00,207.485,207.485,207.445,207.465,51000000.0
2008-05-02 19:16:00,207.465,207.47,207.385,207.47,64800000.0
2008-05-02 19:17:00,207.47,207.515,207.445,207.515,42400000.0
2008-05-02 19:18:00,207.52,207.555,207.515,207.535,62900000.0
2008-05-02 19:19:00,207.525,207.545,207.465,207.485,83000000.0
2008-05-02 19:20:00,207.44,207.495,207.44,207.495,48900000.0
2008-05-02 19:21:00,207.485,207.515,207.485,207.515,21100000.0
2008-05-02 19:22:00,207.515,207.625,207.515,207.615,104900000.0
2008-05-02 19:23:00,207.615,207.655,207.605,207.645,111600000.0
2008-05-02 19:24:00,207.65,207.665,207.645,207.655,41900000.0
2008-05-02 19:25:00,207.655,207.655,207.615,207.645,101500000.0
2008-05-02 19:26:00,207.645,207.645,207.635,207.645,13100000.0
2008-05-02 19:27:00,207.645,207.665,207.63,207.63,18400000.0
2008-05-02 19:28:00,207.64,207.655,207.635,207.655,14800000.0
2008-05-02 19:29:00,207.655,207.66,207.635,207.635,14600000.0
2008-05-02 19:30:00,207.63,207.635,207.505,207.515,119500000.0
2008-05-02 19:31:00,207.515,207.61,207.505,207.61,70800000.0
2008-05-02 19:32:00,207.61,207.64,207.61,207.62,23500000.0
2008-05-02 19:33:00,207.625,207.65,207.57,207.595,70000000.0
2008-05-02 19:34:00,207.595,207.635,207.585,207.635,29800000.0
2008-05-02 19:35:00,207.635,207.655,207.635,207.655,37600000.0
2008-05-02 19:36:00,207.655,207.655,207.55,207.595,147900000.0
2008-05-02 19:37:00,207.595,207.595,207.535,207.545,51200000.0
2008-05-02 19:38:00,207.545,207.545,207.435,207.435,77800000.0
2008-05-02 19:39:00,207.445,207.455,207.415,207.44,85400000.0
2008-05-02 19:40:00,207.425,207.525,207.405,207.5,130800000.0
2008-05-02 19:41:00,207.49,207.535,207.47,207.505,54600000.0
2008-05-02 19:42:00,207.505,207.525,207.505,207.525,31900000.0
2008-05-02 19:43:00,207.525,207.555,207.505,207.55,32500000.0
2008-05-02 19:44:00,207.565,207.64,207.565,207.61,35200000.0
2008-05-02 19:45:00,207.62,207.665,207.615,207.645,39500000.0
2008-05-02 19:46:00,207.645,207.725,207.64,207.705,126900000.0
2008-05-02 19:47:00,207.705,207.755,207.665,207.715,119800000.0
2008-05-02 19:48:00,207.715,207.715,207.635,207.655,89700000.0
2008-05-02 19:49:00,207.655,207.655,207.605,207.625,49800000.0
2008-05-02 19:50:00,207.625,207.625,207.605,207.615,17800000.0
2008-05-02 19:51:00,207.61,207.615,207.545,207.56,29200000.0
2008-05-02 19:52:00,207.555,207.59,207.555,207.585,30100000.0
2008-05-02 19:53:00,207.585,207.59,207.555,207.59,48900000.0
2008-05-02 19:54:00,207.59,207.655,207.585,207.635,17400000.0
2008-05-02 19:55:00,207.635,207.635,207.575,207.585,138900000.0
2008-05-02 19:56:00,207.585,207.665,207.51,207.635,117700000.0
2008-05-02 19:57:00,207.645,207.645,207.625,207.625,38000000.0
2008-05-02 19:58:00,207.625,207.655,207.575,207.605,62400000.0
2008-05-02 19:59:00,207.605,207.685,207.605,207.65,48800000.0
2008-05-02 20:00:00,207.65,207.69,207.625,207.675,42900000.0
2008-05-02 20:01:00,207.67,207.71,207.67,207.71,19700000.0
2008-05-02 20:02:00,207.715,207.785,207.715,207.765,54500000.0
2008-05-02 20:03:00,207.775,207.835,207.755,207.78,87500000.0
2008-05-02 20:04:00,207.775,207.775,207.685,207.695,54600000.0
2008-05-02 20:05:00,207.695,207.735,207.505,207.505,63400000.0
2008-05-02 20:06:00,207.495,207.615,207.495,207.575,196800000.0
2008-05-02 20:07:00,207.57,207.625,207.51,207.625,119300000.0
2008-05-02 20:08:00,207.625,207.625,207.445,207.485,122700000.0
2008-05-02 20:09:00,207.485,207.495,207.455,207.495,133600000.0
2008-05-02 20:10:00,207.495,207.665,207.495,207.645,112800000.0
2008-05-02 20:11:00,207.635,207.645,207.525,207.565,157600000.0
2008-05-02 20:12:00,207.545,207.625,207.545,207.595,102100000.0
2008-05-02 20:13:00,207.595,207.595,207.575,207.575,25600000.0
2008-05-02 20:14:00,207.575,207.655,207.575,207.655,45200000.0
2008-05-02 20:15:00,207.655,207.715,207.575,207.595,128800000.0
2008-05-02 20:16:00,207.595,207.645,207.565,207.625,91200000.0
2008-05-02 20:17:00,207.625,207.635,207.545,207.545,38400000.0
2008-05-02 20:18:00,207.545,207.605,207.545,207.585,84800000.0
2008-05-02 20:19:00,207.585,207.615,207.565,207.615,72800000.0
2008-05-02 20:20:00,207.6,207.605,207.535,207.535,72000000.0
2008-05-02 20:21:00,207.535,207.565,207.515,207.565,66400000.0
2008-05-02 20:22:00,207.565,207.665,207.565,207.595,50400000.0
2008-05-02 20:23:00,207.59,207.595,207.545,207.555,96800000.0
2008-05-02 20:24:00,207.535,207.555,207.515,207.535,104000000.0
2008-05-02 20:25:00,207.535,207.595,207.535,207.585,32800000.0
2008-05-02 20:26:00,207.565,207.575,207.565,207.575,10400000.0
2008-05-02 20:27:00,207.575,207.605,207.575,207.605,14400000.0
2008-05-02 20:28:00,207.605,207.685,207.575,207.655,112400000.0
2008-05-02 20:29:00,207.655,207.665,207.625,207.625,102900000.0
2008-05-02 20:30:00,207.625,207.635,207.595,207.605,145600000.0
2008-05-02 20:31:00,207.605,207.695,207.595,207.645,204000000.0
2008-05-02 20:32:00,207.645,207.665,207.585,207.595,76800000.0
2008-05-02 20:33:00,207.595,207.625,207.565,207.625,65200000.0
2008-05-02 20:34:00,207.635,207.655,207.585,207.585,43200000.0
2008-05-02 20:35:00,207.585,207.615,207.535,207.615,95600000.0
2008-05-02 20:36:00,207.615,207.615,207.545,207.585,34400000.0
2008-05-02 20:37:00,207.585,207.675,207.585,207.605,112000000.0
2008-05-02 20:38:00,207.605,207.685,207.605,207.635,88800000.0
2008-05-02 20:39:00,207.615,207.645,207.605,207.635,52100000.0
2008-05-02 20:40:00,207.64,207.655,207.615,207.655,85400000.0
2008-05-02 20:41:00,207.655,207.655,207.615,207.615,43000000.0
2008-05-02 20:42:00,207.615,207.625,207.555,207.605,99600000.0
2008-05-02 20:43:00,207.59,207.615,207.565,207.565,63200000.0
2008-05-02 20:44:00,207.575,207.605,207.555,207.565,54400000.0
2008-05-02 20:45:00,207.565,207.605,207.565,207.595,63600000.0
2008-05-02 20:46:00,207.585,207.675,207.585,207.675,87600000.0
2008-05-02 20:47:00,207.67,207.675,207.635,207.645,52000000.0
2008-05-02 20:48:00,207.655,207.655,207.615,207.625,59600000.0
2008-05-02 20:49:00,207.635,207.685,207.635,207.685,78400000.0
2008-05-02 20:50:00,207.685,207.745,207.675,207.745,44900000.0
2008-05-02 20:51:00,207.745,207.745,207.665,207.675,44800000.0
2008-05-02 20:52:00,207.675,207.685,207.645,207.665,36000000.0
2008-05-02 20:53:00,207.665,207.705,207.665,207.675,80000000.0
2008-05-02 20:54:00,207.685,207.715,207.685,207.695,57600000.0
2008-05-02 20:55:00,207.695,207.725,207.675,207.695,103200000.0
2008-05-02 20:56:00,207.695,207.735,207.675,207.705,63200000.0
2008-05-02 20:57:00,207.695,207.785,207.695,207.725,96000000.0
2008-05-02 20:58:00,207.725,207.745,207.705,207.745,106400000.0
2008-05-02 20:59:00,207.745,207.795,207.735,207.735,81300000.0
2008-05-02 21:00:00,207.735,207.815,207.715,207.715,108300000.0
2008-05-02 21:01:00,207.715,207.765,207.715,207.745,59200000.0
2008-05-02 21:02:00,207.745,207.765,207.735,207.745,78400000.0
2008-05-02 21:03:00,207.745,207.765,207.715,207.765,48000000.0
2008-05-02 21:04:00,207.765,207.765,207.725,207.725,57600000.0
2008-05-02 21:05:00,207.725,207.745,207.705,207.705,80800000.0
2008-05-02 21:06:00,207.715,207.715,207.625,207.645,69100000.0
2008-05-02 21:07:00,207.645,207.685,207.635,207.685,187600000.0
2008-05-02 21:08:00,207.685,207.705,207.645,207.665,42600000.0
2008-05-02 21:09:00,207.665,207.675,207.625,207.635,174200000.0
2008-05-02 21:10:00,207.635,207.675,207.605,207.645,139800000.0
2008-05-02 21:11:00,207.635,207.635,207.56,207.595,223800000.0
2008-05-02 21:12:00,207.595,207.595,207.555,207.585,84800000.0
2008-05-02 21:13:00,207.585,207.68,207.565,207.66,115100000.0
2008-05-02 21:14:00,207.66,207.69,207.65,207.68,366400000.0
2008-05-02 21:15:00,207.68,207.7,207.66,207.68,70000000.0
2008-05-02 21:16:00,207.67,207.68,207.66,207.68,256000000.0
2008-05-02 21:17:00,207.67,207.71,207.65,207.7,264000000.0
2008-05-02 21:18:00,207.7,207.75,207.7,207.73,176800000.0
2008-05-02 21:19:00,207.73,207.75,207.7,207.7,98800000.0
2008-05-02 21:20:00,207.7,207.7,207.66,207.68,168000000.0
2008-05-02 21:21:00,207.68,207.7,207.65,207.66,181200000.0
2008-05-02 21:22:00,207.66,207.75,207.66,207.74,104800000.0
2008-05-02 21:23:00,207.74,207.79,207.74,207.75,107600000.0
2008-05-02 21:24:00,207.75,207.76,207.74,207.76,98800000.0
2008-05-02 21:25:00,207.77,207.79,207.75,207.75,70800000.0
2008-05-02 21:26:00,207.75,207.77,207.72,207.72,75600000.0
2008-05-02 21:27:00,207.73,207.74,207.71,207.74,155700000.0
2008-05-02 21:28:00,207.74,207.77,207.74,207.77,92400000.0
2008-05-02 21:29:00,207.78,207.85,207.78,207.81,174000000.0
2008-05-02 21:30:00,207.83,207.83,207.81,207.82,63600000.0
2008-05-02 21:31:00,207.82,207.82,207.77,207.8,100000000.0
2008-05-02 21:32:00,207.81,207.86,207.81,207.86,16800000.0
2008-05-02 21:33:00,207.86,207.86,207.84,207.84,9600000.0
2008-05-02 21:34:00,207.85,207.89,207.83,207.85,41600000.0
2008-05-02 21:35:00,207.85,207.88,207.84,207.85,30400000.0
2008-05-02 21:36:00,207.84,207.86,207.84,207.85,22400000.0
2008-05-02 21:37:00,207.85,207.85,207.84,207.85,6400000.0
2008-05-02 21:38:00,207.84,207.87,207.83,207.86,32800000.0
2008-05-02 21:39:00,207.86,207.89,207.8,207.88,56800000.0
2008-05-02 21:40:00,207.88,207.89,207.83,207.83,52800000.0
2008-05-02 21:41:00,207.83,207.86,207.82,207.83,118400000.0
2008-05-02 21:42:00,207.84,207.86,207.83,207.85,56800000.0
2008-05-02 21:43:00,207.85,207.86,207.85,207.86,5600000.0
2008-05-02 21:44:00,207.88,207.89,207.88,207.89,3200000.0
2008-05-02 21:45:00,207.89,207.89,207.87,207.88,27200000.0
2008-05-02 21:46:00,207.88,207.89,207.88,207.89,24400000.0
2008-05-02 21:47:00,207.89,207.89,207.87,207.87,11200000.0
2008-05-02 21:48:00,207.89,207.89,207.87,207.88,55200000.0
2008-05-02 21:49:00,207.87,207.88,207.85,207.87,148000000.0
2008-05-02 21:50:00,207.87,207.91,207.85,207.87,109600000.0
2008-05-02 21:51:00,207.87,207.87,207.87,207.87,1600000.0
2008-05-02 21:52:00,207.87,207.87,207.83,207.83,178500000.0
2008-05-02 21:53:00,207.83,207.83,207.81,207.83,230400000.0
2008-05-02 21:54:00,207.84,207.86,207.84,207.86,88500000.0
2008-05-02 21:55:00,207.86,207.87,207.85,207.85,30500000.0
2008-05-02 21:56:00,207.85,207.89,207.84,207.88,166200000.0
2008-05-02 21:57:00,207.88,207.9,207.88,207.9,317600000.0
2008-05-02 21:58:00,207.9,207.9,207.84,207.86,308100000.0
2008-05-02 21:59:00,207.86,207.95,207.86,207.93,290800000.0
2008-05-02 22:00:00,207.93,208.01,207.92,208.01,116500000.0
2008-05-02 22:01:00,208.01,208.01,208.01,208.01,30000000.0
2008-05-02 22:02:00,208.01,208.01,208.01,208.01,42400000.0
2008-05-02 22:03:00,208.01,208.01,207.93,207.93,128000000.0
2008-05-02 22:04:00,207.93,208.0,207.93,207.99,78400000.0
2008-05-02 22:05:00,207.99,207.99,207.96,207.97,42000000.0
2008-05-02 22:06:00,207.965,207.965,207.86,207.865,77700000.0
2008-05-02 22:07:00,207.865,207.92,207.84,207.89,306000000.0
2008-05-02 22:08:00,207.89,207.91,207.88,207.9,132000000.0
2008-05-02 22:09:00,207.9,207.9,207.86,207.88,298500000.0
2008-05-02 22:10:00,207.88,207.88,207.87,207.88,47200000.0
2008-05-02 22:11:00,207.88,207.89,207.88,207.88,62800000.0
2008-05-02 22:12:00,207.88,207.88,207.88,207.88,3200000.0
2008-05-02 22:13:00,207.88,207.9,207.87,207.9,34400000.0
2008-05-02 22:14:00,207.9,207.9,207.87,207.89,156900000.0
2008-05-02 22:15:00,207.89,207.9,207.87,207.88,45000000.0
2008-05-02 22:16:00,207.88,207.88,207.83,207.845,133700000.0
2008-05-02 22:17:00,207.845,207.85,207.82,207.83,89400000.0
2008-05-02 22:18:00,207.83,207.86,207.78,207.85,217800000.0
2008-05-02 22:19:00,207.85,207.85,207.74,207.78,87000000.0
2008-05-02 22:20:00,207.78,207.78,207.7,207.74,200200000.0
2008-05-02 22:21:00,207.74,207.74,207.67,207.7,151200000.0
2008-05-02 22:22:00,207.7,207.74,207.68,207.72,67700000.0
2008-05-02 22:23:00,207.72,207.72,207.7,207.7,59500000.0
2008-05-02 22:24:00,207.7,207.72,207.7,207.72,47300000.0
2008-05-02 22:25:00,207.72,207.72,207.7,207.7,28400000.0
2008-05-02 22:26:00,207.7,207.7,207.69,207.7,91500000.0
2008-05-02 22:27:00,207.69,207.69,207.68,207.69,71200000.0
2008-05-02 22:28:00,207.69,207.69,207.67,207.68,43600000.0
2008-05-02 22:29:00,207.68,207.71,207.67,207.71,54400000.0
2008-05-02 22:30:00,207.73,207.75,207.68,207.7,50200000.0
2008-05-02 22:31:00,207.7,207.71,207.69,207.7,36500000.0
2008-05-02 22:32:00,207.7,207.78,207.7,207.78,64800000.0
2008-05-02 22:33:00,207.78,207.78,207.76,207.76,15200000.0
2008-05-02 22:34:00,207.76,207.76,207.69,207.69,63800000.0
2008-05-02 22:35:00,207.7,207.72,207.7,207.71,33700000.0
2008-05-02 22:36:00,207.71,207.71,207.67,207.71,48000000.0
2008-05-02 22:37:00,207.71,207.75,207.68,207.75,115300000.0
2008-05-02 22:38:00,207.75,207.75,207.75,207.75,4000000.0
2008-05-02 22:39:00,207.75,207.75,207.74,207.74,19000000.0
2008-05-02 22:40:00,207.75,207.76,207.7,207.72,75100000.0
2008-05-02 22:41:00,207.72,207.72,207.68,207.68,47400000.0
2008-05-02 22:42:00,207.68,207.75,207.68,207.72,72100000.0
2008-05-02 22:43:00,207.72,207.72,207.68,207.68,69600000.0
2008-05-02 22:44:00,207.68,207.69,207.65,207.68,144400000.0
2008-05-02 22:45:00,207.68,207.7,207.68,207.68,50400000.0
2008-05-02 22:46:00,207.67,207.7,207.67,207.67,60100000.0
2008-05-02 22:47:00,207.67,207.69,207.67,207.68,35200000.0
2008-05-02 22:48:00,207.69,207.7,207.66,207.68,24000000.0
2008-05-02 22:49:00,207.67,207.69,207.66,207.68,25000000.0
2008-05-02 22:50:00,207.68,207.72,207.66,207.68,87200000.0
2008-05-02 22:51:00,207.69,207.73,207.68,207.73,120800000.0
2008-05-02 22:52:00,207.73,207.73,207.73,207.73,16800000.0
2008-05-02 22:53:00,207.73,207.79,207.73,207.76,52000000.0
2008-05-02 22:54:00,207.77,207.78,207.74,207.76,48000000.0
2008-05-02 22:55:00,207.755,207.76,207.75,207.75,15200000.0
2008-05-02 22:56:00,207.75,207.76,207.73,207.76,34400000.0
2008-05-02 22:57:00,207.77,207.77,207.71,207.76,108000000.0
2008-05-02 22:58:00,207.76,207.81,207.67,207.76,85200000.0
2008-05-02 22:59:00,207.76,207.8,207.64,207.72,92800000.0
2008-05-04 23:00:00,207.48,207.49,207.47,207.49,16000000.0
2008-05-04 23:01:00,207.503,207.512,207.503,207.512,3100000.0
2008-05-04 23:02:00,207.5,207.52,207.49,207.5,32000000.0
2008-05-04 23:03:00,207.49,207.49,207.48,207.48,8000000.0
2008-05-04 23:04:00,207.47,207.5,207.47,207.5,12000000.0
2008-05-04 23:05:00,207.49,207.49,207.49,207.49,4000000.0
2008-05-04 23:06:00,207.49,207.49,207.38,207.38,8100000.0
2008-05-04 23:07:00,207.375,207.375,207.375,207.375,100000.0
2008-05-04 23:08:00,207.53,207.59,207.53,207.56,20000000.0
2008-05-04 23:09:00,207.57,207.57,207.57,207.57,4000000.0
2008-05-04 23:10:00,207.57,207.57,207.53,207.53,16000000.0
2008-05-04 23:11:00,207.5,207.505,207.5,207.5,12600000.0
2008-05-04 23:12:00,207.52,207.525,207.52,207.525,16100000.0
2008-05-04 23:13:00,207.53,207.53,207.53,207.53,1700000.0
2008-05-04 23:14:00,207.53,207.535,207.527,207.535,10600000.0
2008-05-04 23:15:00,207.495,207.495,207.495,207.495,800000.0
2008-05-04 23:16:00,207.505,207.505,207.505,207.505,100000.0
2008-05-04 23:17:00,207.547,207.547,207.535,207.547,50000000.0
2008-05-04 23:18:00,207.53,207.53,207.53,207.53,4000000.0
2008-05-04 23:19:00,207.526,207.541,207.518,207.541,13700000.0
2008-05-04 23:20:00,207.535,207.545,207.519,207.522,41300000.0
2008-05-04 23:21:00,207.53,207.53,207.51,207.51,12000000.0
2008-05-04 23:22:00,207.51,207.56,207.51,207.56,36200000.0
2008-05-04 23:23:00,207.559,207.57,207.558,207.567,18700000.0
2008-05-04 23:24:00,207.49,207.49,207.49,207.49,10200000.0
2008-05-04 23:25:00,207.49,207.49,207.49,207.49,3400000.0
2008-05-04 23:26:00,207.495,207.513,207.495,207.509,12500000.0
2008-05-04 23:27:00,207.53,207.53,207.53,207.53,800000.0
2008-05-04 23:28:00,207.507,207.507,207.495,207.495,11600000.0
2008-05-04 23:29:00,207.57,207.58,207.57,207.58,8000000.0
2008-05-04 23:30:00,207.6,207.6,207.59,207.59,12000000.0
2008-05-04 23:31:00,207.6,207.6,207.58,207.58,16000000.0
2008-05-04 23:32:00,207.57,207.57,207.57,207.57,4000000.0
2008-05-04 23:33:00,207.575,207.62,207.575,207.62,5900000.0
2008-05-04 23:34:00,207.65,207.65,207.65,207.65,800000.0
2008-05-04 23:35:00,207.647,207.658,207.624,207.646,114400000.0
2008-05-04 23:36:00,207.64,207.64,207.62,207.62,50800000.0
2008-05-04 23:37:00,207.67,207.67,207.67,207.67,800000.0
2008-05-04 23:38:00,207.672,207.672,207.639,207.645,10200000.0
2008-05-04 23:39:00,207.65,207.65,207.65,207.65,800000.0
2008-05-04 23:40:00,207.65,207.65,207.65,207.65,2400000.0
2008-05-04 23:41:00,207.628,207.631,207.62,207.63,19200000.0
2008-05-04 23:42:00,207.67,207.67,207.67,207.67,800000.0
2008-05-04 23:43:00,207.651,207.653,207.631,207.634,13100000.0
2008-05-04 23:44:00,207.67,207.67,207.67,207.67,2400000.0
2008-05-04 23:45:00,207.67,207.67,207.51,207.55,7900000.0
2008-05-04 23:46:00,207.545,207.55,207.54,207.54,5400000.0
2008-05-04 23:47:00,207.583,207.598,207.582,207.585,30300000.0
2008-05-04 23:48:00,207.54,207.67,207.54,207.625,27400000.0
2008-05-04 23:49:00,207.632,207.656,207.597,207.641,46400000.0
2008-05-04 23:50:00,207.625,207.625,207.625,207.625,3200000.0
2008-05-04 23:51:00,207.635,207.639,207.611,207.611,29100000.0
2008-05-04 23:52:00,207.64,207.64,207.64,207.64,500000.0
2008-05-04 23:53:00,207.64,207.67,207.635,207.66,23500000.0
2008-05-04 23:54:00,207.66,207.68,207.66,207.68,5000000.0
2008-05-04 23:55:00,207.71,207.73,207.71,207.73,4800000.0
2008-05-04 23:56:00,207.659,207.728,207.659,207.728,11500000.0
2008-05-04 23:57:00,207.73,207.74,207.73,207.73,2400000.0
2008-05-04 23:58:00,207.74,207.77,207.74,207.77,6400000.0
2008-05-04 23:59:00,207.77,207.78,207.75,207.76,5600000.0
2008-05-05 00:00:00,207.76,207.76,207.64,207.73,239000000.0
2008-05-05 00:01:00,207.73,207.84,207.72,207.84,135000000.0
2008-05-05 00:02:00,207.84,207.84,207.82,207.84,157600000.0
2008-05-05 00:03:00,207.84,207.9,207.84,207.9,52800000.0
2008-05-05 00:04:00,207.9,207.9,207.71,207.83,294500000.0
2008-05-05 00:05:00,207.83,207.86,207.83,207.84,29600000.0
2008-05-05 00:06:00,207.86,207.86,207.73,207.8,124500000.0
2008-05-05 00:07:00,207.82,207.84,207.79,207.8,114100000.0
2008-05-05 00:08:00,207.8,207.9,207.69,207.89,184400000.0
2008-05-05 00:09:00,207.87,207.87,207.72,207.74,124400000.0
2008-05-05 00:10:00,207.74,207.76,207.73,207.76,67600000.0
2008-05-05 00:11:00,207.76,207.77,207.76,207.76,16800000.0
2008-05-05 00:12:00,207.76,207.8,207.75,207.79,101700000.0
2008-05-05 00:13:00,207.79,207.81,207.78,207.79,92800000.0
2008-05-05 00:14:00,207.79,207.79,207.77,207.79,89600000.0
2008-05-05 00:15:00,207.79,207.79,207.76,207.77,82400000.0
2008-05-05 00:16:00,207.77,207.79,207.75,207.76,54800000.0
2008-05-05 00:17:00,207.77,207.78,207.74,207.75,176800000.0
2008-05-05 00:18:00,207.75,207.75,207.65,207.71,174000000.0
2008-05-05 00:19:00,207.73,207.74,207.72,207.74,51700000.0
2008-05-05 00:20:00,207.74,207.74,207.68,207.7,53200000.0
2008-05-05 00:21:00,207.7,207.72,207.7,207.72,63600000.0
2008-05-05 00:22:00,207.72,207.72,207.63,207.68,216400000.0
2008-05-05 00:23:00,207.68,207.7,207.62,207.64,190800000.0
2008-05-05 00:24:00,207.64,207.7,207.64,207.7,126000000.0
2008-05-05 00:25:00,207.7,207.75,207.64,207.7,270600000.0
2008-05-05 00:26:00,207.7,207.7,207.68,207.7,76000000.0
2008-05-05 00:27:00,207.7,207.7,207.62,207.66,179100000.0
2008-05-05 00:28:00,207.66,207.68,207.62,207.62,204800000.0
2008-05-05 00:29:00,207.64,207.66,207.62,207.66,124000000.0
2008-05-05 00:30:00,207.66,207.68,207.62,207.67,86000000.0
2008-05-05 00:31:00,207.68,207.71,207.67,207.71,46000000.0
2008-05-05 00:32:00,207.71,207.71,207.64,207.65,91200000.0
2008-05-05 00:33:00,207.66,207.66,207.61,207.62,92400000.0
2008-05-05 00:34:00,207.62,207.63,207.61,207.61,73300000.0
2008-05-05 00:35:00,207.61,207.65,207.61,207.61,54800000.0
2008-05-05 00:36:00,207.62,207.66,207.62,207.64,35600000.0
2008-05-05 00:37:00,207.66,207.66,207.65,207.66,10400000.0
2008-05-05 00:38:00,207.67,207.68,207.62,207.68,14500000.0
2008-05-05 00:39:00,207.69,207.69,207.64,207.67,92800000.0
2008-05-05 00:40:00,207.67,207.73,207.67,207.67,70800000.0
2008-05-05 00:41:00,207.66,207.71,207.66,207.71,8800000.0
2008-05-05 00:42:00,207.71,207.71,207.64,207.65,71600000.0
2008-05-05 00:43:00,207.649,207.669,207.62,207.649,61100000.0
2008-05-05 00:44:00,207.666,207.666,207.642,207.652,79700000.0
2008-05-05 00:45:00,207.65,207.66,207.63,207.66,51600000.0
2008-05-05 00:46:00,207.66,207.67,207.65,207.67,60800000.0
2008-05-05 00:47:00,207.67,207.67,207.67,207.67,50400000.0
2008-05-05 00:48:00,207.67,207.68,207.67,207.67,76000000.0
2008-05-05 00:49:00,207.67,207.67,207.62,207.64,117600000.0
2008-05-05 00:50:00,207.64,207.65,207.62,207.62,77600000.0
2008-05-05 00:51:00,207.62,207.64,207.62,207.64,40800000.0
2008-05-05 00:52:00,207.64,207.64,207.62,207.62,24800000.0
2008-05-05 00:53:00,207.62,207.65,207.62,207.65,104800000.0
2008-05-05 00:54:00,207.64,207.64,207.63,207.63,4000000.0
2008-05-05 00:55:00,207.63,207.63,207.62,207.62,11200000.0
2008-05-05 00:56:00,207.64,207.64,207.64,207.64,1600000.0
2008-05-05 00:57:00,207.64,207.72,207.64,207.7,75200000.0
2008-05-05 00:58:00,207.7,207.7,207.65,207.66,12000000.0
2008-05-05 00:59:00,207.66,207.72,207.66,207.68,29600000.0
2008-05-05 01:00:00,207.68,207.76,207.68,207.74,32100000.0
2008-05-05 01:01:00,207.74,207.75,207.74,207.74,14400000.0
2008-05-05 01:02:00,207.74,207.76,207.73,207.76,15200000.0
2008-05-05 01:03:00,207.76,207.76,207.76,207.76,800000.0
2008-05-05 01:04:00,207.76,207.82,207.76,207.82,56400000.0
2008-05-05 01:05:00,207.82,207.82,207.74,207.74,57600000.0
2008-05-05 01:06:00,207.74,207.76,207.74,207.74,14400000.0
2008-05-05 01:07:00,207.74,207.78,207.74,207.77,36800000.0
2008-05-05 01:08:00,207.77,207.77,207.76,207.77,8000000.0
2008-05-05 01:09:00,207.77,207.81,207.77,207.81,55600000.0
2008-05-05 01:10:00,207.79,207.86,207.79,207.86,49600000.0
2008-05-05 01:11:00,207.86,207.89,207.86,207.87,72000000.0
2008-05-05 01:12:00,207.87,207.89,207.86,207.87,80200000.0
2008-05-05 01:13:00,207.87,207.92,207.86,207.92,63600000.0
2008-05-05 01:14:00,207.92,208.02,207.9,207.93,40700000.0
2008-05-05 01:15:00,207.93,208.03,207.93,208.0,262800000.0
2008-05-05 01:16:00,208.02,208.04,208.0,208.03,178100000.0
2008-05-05 01:17:00,208.03,208.08,208.03,208.03,66400000.0
2008-05-05 01:18:00,208.04,208.04,208.04,208.04,5600000.0
2008-05-05 01:19:00,208.04,208.06,208.04,208.06,21600000.0
2008-05-05 01:20:00,208.06,208.06,207.99,207.99,31200000.0
2008-05-05 01:21:00,207.99,207.99,207.93,207.96,50400000.0
2008-05-05 01:22:00,207.96,207.96,207.96,207.96,5600000.0
2008-05-05 01:23:00,207.95,207.96,207.94,207.94,10800000.0
2008-05-05 01:24:00,207.94,207.96,207.94,207.96,16000000.0
2008-05-05 01:25:00,207.96,208.02,207.95,208.02,24500000.0
2008-05-05 01:26:00,208.02,208.02,208.02,208.02,2400000.0
2008-05-05 01:27:00,208.0,208.03,207.96,208.03,16800000.0
2008-05-05 01:28:00,207.99,208.04,207.99,208.02,12000000.0
2008-05-05 01:29:00,208.03,208.04,208.02,208.03,20000000.0
2008-05-05 01:30:00,208.03,208.03,208.02,208.02,1600000.0
2008-05-05 01:31:00,208.02,208.02,208.0,208.01,8800000.0
2008-05-05 01:32:00,208.03,208.06,208.02,208.06,20800000.0
2008-05-05 01:33:00,208.05,208.05,208.02,208.02,18200000.0
2008-05-05 01:34:00,208.03,208.03,208.02,208.03,4800000.0
2008-05-05 01:35:00,208.03,208.03,208.03,208.03,2400000.0
2008-05-05 01:36:00,208.05,208.05,208.03,208.04,7200000.0
2008-05-05 01:37:00,208.03,208.03,208.03,208.03,2400000.0
2008-05-05 01:38:00,208.03,208.03,208.02,208.03,3200000.0
2008-05-05 01:39:00,208.03,208.03,208.0,208.02,12400000.0
2008-05-05 01:40:00,208.0,208.02,208.0,208.02,5600000.0
2008-05-05 01:41:00,208.02,208.04,208.02,208.02,3200000.0
2008-05-05 01:42:00,208.03,208.11,207.99,208.11,28800000.0
2008-05-05 01:43:00,208.11,208.15,208.11,208.15,28000000.0
2008-05-05 01:44:00,208.14,208.19,208.13,208.16,101300000.0
2008-05-05 01:45:00,208.16,208.16,208.02,208.14,79400000.0
2008-05-05 01:46:00,208.13,208.13,208.12,208.13,26800000.0
2008-05-05 01:47:00,208.13,208.14,208.1,208.12,88100000.0
2008-05-05 01:48:00,208.12,208.12,208.11,208.12,19600000.0
2008-05-05 01:49:00,208.12,208.13,208.12,208.12,40000000.0
2008-05-05 01:50:00,208.12,208.12,208.07,208.07,23200000.0
2008-05-05 01:51:00,208.07,208.08,208.07,208.07,6400000.0
2008-05-05 01:52:00,208.07,208.11,208.07,208.11,26000000.0
2008-05-05 01:53:00,208.11,208.11,208.08,208.08,25600000.0
2008-05-05 01:54:00,208.08,208.09,208.04,208.04,24000000.0
2008-05-05 01:55:00,208.04,208.04,207.98,208.03,102700000.0
2008-05-05 01:56:00,208.03,208.07,208.03,208.07,21600000.0
2008-05-05 01:57:00,208.07,208.07,208.07,208.07,20000000.0
2008-05-05 01:58:00,208.07,208.07,208.06,208.07,19200000.0
2008-05-05 01:59:00,208.06,208.07,208.04,208.07,38400000.0
2008-05-05 02:00:00,208.07,208.11,208.07,208.11,15600000.0
2008-05-05 02:01:00,208.11,208.11,208.11,208.11,6400000.0
2008-05-05 02:02:00,208.11,208.11,208.1,208.11,18400000.0
2008-05-05 02:03:00,208.11,208.12,208.1,208.11,7200000.0
2008-05-05 02:04:00,208.1,208.1,208.08,208.08,16800000.0
2008-05-05 02:05:00,208.09,208.1,208.08,208.08,4000000.0
2008-05-05 02:06:00,208.08,208.08,208.06,208.06,5600000.0
2008-05-05 02:07:00,208.06,208.09,208.04,208.09,21300000.0
2008-05-05 02:08:00,208.09,208.1,208.09,208.1,5600000.0
2008-05-05 02:09:00,208.09,208.09,208.07,208.08,8000000.0
2008-05-05 02:10:00,208.07,208.08,207.97,207.98,34500000.0
2008-05-05 02:11:00,207.98,208.08,207.98,208.08,12900000.0
2008-05-05 02:12:00,208.08,208.09,208.04,208.04,12800000.0
2008-05-05 02:13:00,208.04,208.04,207.95,207.98,25600000.0
2008-05-05 02:14:00,207.96,207.99,207.96,207.99,38800000.0
2008-05-05 02:15:00,207.99,207.99,207.99,207.99,1600000.0
2008-05-05 02:16:00,207.99,208.04,207.96,207.96,34000000.0
2008-05-05 02:17:00,207.96,207.96,207.915,207.95,10000000.0
2008-05-05 02:18:00,207.95,207.96,207.95,207.96,5200000.0
2008-05-05 02:19:00,207.96,207.96,207.94,207.94,7200000.0
2008-05-05 02:20:00,207.92,207.94,207.92,207.92,8400000.0
2008-05-05 02:21:00,207.91,207.94,207.9,207.94,6800000.0
2008-05-05 02:22:00,207.94,207.94,207.91,207.92,6000000.0
2008-05-05 02:23:00,207.92,207.94,207.92,207.94,7600000.0
2008-05-05 02:24:00,207.94,207.95,207.92,207.94,40000000.0
2008-05-05 02:25:00,207.93,207.95,207.93,207.95,8000000.0
2008-05-05 02:26:00,207.94,207.96,207.92,207.96,18400000.0
2008-05-05 02:27:00,207.96,207.98,207.96,207.98,18800000.0
2008-05-05 02:28:00,207.98,207.99,207.97,207.99,31200000.0
2008-05-05 02:29:00,207.98,207.98,207.98,207.98,3200000.0
2008-05-05 02:30:00,207.98,207.99,207.98,207.99,9200000.0
2008-05-05 02:31:00,207.99,208.07,207.99,208.06,59600000.0
2008-05-05 02:32:00,208.06,208.06,208.05,208.05,9600000.0
2008-05-05 02:33:00,208.05,208.08,208.05,208.06,48800000.0
2008-05-05 02:34:00,208.06,208.08,208.06,208.08,28000000.0
2008-05-05 02:35:00,208.08,208.09,208.08,208.09,33600000.0
2008-05-05 02:36:00,208.09,208.09,208.07,208.09,29000000.0
2008-05-05 02:37:00,208.1,208.1,208.1,208.1,800000.0
2008-05-05 02:38:00,208.09,208.09,208.09,208.09,5600000.0
2008-05-05 02:39:00,208.09,208.1,208.09,208.1,42400000.0
2008-05-05 02:40:00,208.11,208.12,208.1,208.12,24800000.0
2008-05-05 02:41:00,208.12,208.12,208.12,208.12,13600000.0
2008-05-05 02:42:00,208.12,208.13,208.12,208.12,8000000.0
2008-05-05 02:43:00,208.13,208.13,208.11,208.11,18400000.0
2008-05-05 02:44:00,208.11,208.13,208.11,208.12,12800000.0
2008-05-05 02:45:00,208.12,208.13,208.12,208.12,15400000.0
2008-05-05 02:46:00,208.11,208.12,208.11,208.11,8800000.0
2008-05-05 02:47:00,208.11,208.11,208.11,208.11,7200000.0
2008-05-05 02:48:00,208.11,208.14,208.11,208.13,21600000.0
2008-05-05 02:49:00,208.13,208.13,208.12,208.13,5600000.0
2008-05-05 02:50:00,208.13,208.13,208.11,208.11,9600000.0
2008-05-05 02:51:00,208.11,208.14,208.1,208.13,76100000.0
2008-05-05 02:52:00,208.13,208.2,208.13,208.14,27200000.0
2008-05-05 02:53:00,208.14,208.17,208.13,208.17,105600000.0
2008-05-05 02:54:00,208.17,208.19,208.17,208.19,26400000.0
2008-05-05 02:55:00,208.18,208.2,208.17,208.17,20000000.0
2008-05-05 02:56:00,208.18,208.19,208.17,208.17,5600000.0
2008-05-05 02:57:00,208.17,208.17,208.17,208.17,14000000.0
2008-05-05 02:58:00,208.16,208.17,208.15,208.15,5600000.0
2008-05-05 02:59:00,208.15,208.16,208.15,208.16,6400000.0
2008-05-05 03:00:00,208.16,208.16,208.15,208.15,3200000.0
2008-05-05 03:01:00,208.15,208.15,208.15,208.15,4800000.0
2008-05-05 03:02:00,208.15,208.15,208.055,208.11,20000000.0
2008-05-05 03:03:00,208.1,208.13,208.1,208.13,9600000.0
2008-05-05 03:04:00,208.12,208.12,208.11,208.12,12000000.0
2008-05-05 03:05:00,208.12,208.13,208.12,208.12,8000000.0
2008-05-05 03:06:00,208.12,208.12,208.07,208.08,16000000.0
2008-05-05 03:07:00,208.08,208.08,208.07,208.08,7200000.0
2008-05-05 03:08:00,208.08,208.08,208.04,208.04,52800000.0
2008-05-05 03:09:00,208.04,208.04,208.04,208.04,7600000.0
2008-05-05 03:10:00,208.02,208.04,208.01,208.01,7000000.0
2008-05-05 03:11:00,208.01,208.04,208.0,208.02,24300000.0
2008-05-05 03:12:00,208.02,208.04,208.02,208.04,12800000.0
2008-05-05 03:13:00,208.04,208.04,208.04,208.04,7200000.0
2008-05-05 03:14:00,208.04,208.07,208.04,208.06,17600000.0
2008-05-05 03:15:00,208.06,208.08,208.06,208.07,33200000.0
2008-05-05 03:16:00,208.06,208.09,208.06,208.08,19200000.0
2008-05-05 03:17:00,208.08,208.09,208.08,208.09,5600000.0
2008-05-05 03:18:00,208.1,208.13,208.08,208.13,17600000.0
2008-05-05 03:19:00,208.13,208.13,208.12,208.13,6400000.0
2008-05-05 03:20:00,208.14,208.15,208.13,208.15,14400000.0
2008-05-05 03:21:00,208.15,208.18,207.98,208.04,137000000.0
2008-05-05 03:22:00,208.04,208.05,207.89,207.89,233100000.0
2008-05-05 03:23:00,207.89,208.01,207.87,207.98,187000000.0
2008-05-05 03:24:00,207.99,208.02,207.95,207.955,334400000.0
2008-05-05 03:25:00,207.96,207.97,207.9,207.9,189000000.0
2008-05-05 03:26:00,207.9,207.96,207.88,207.915,153000000.0
2008-05-05 03:27:00,207.91,208.01,207.91,207.96,31700000.0
2008-05-05 03:28:00,207.96,207.97,207.94,207.94,35200000.0
2008-05-05 03:29:00,207.95,207.96,207.94,207.96,56000000.0
2008-05-05 03:30:00,207.96,208.06,207.96,208.06,130900000.0
2008-05-05 03:31:00,208.07,208.075,208.02,208.075,238600000.0
2008-05-05 03:32:00,208.085,208.12,208.08,208.1,139800000.0
2008-05-05 03:33:00,208.11,208.11,208.08,208.1,32000000.0
2008-05-05 03:34:00,208.1,208.1,208.06,208.06,39800000.0
2008-05-05 03:35:00,208.08,208.11,208.08,208.1,11200000.0
2008-05-05 03:36:00,208.1,208.15,208.095,208.12,36000000.0
2008-05-05 03:37:00,208.12,208.14,208.08,208.14,34400000.0
2008-05-05 03:38:00,208.14,208.14,208.12,208.14,56000000.0
2008-05-05 03:39:00,208.14,208.14,208.09,208.1,167200000.0
2008-05-05 03:40:00,208.09,208.14,208.08,208.125,148000000.0
2008-05-05 03:41:00,208.13,208.13,208.12,208.13,20800000.0
2008-05-05 03:42:00,208.13,208.13,208.07,208.08,45600000.0
2008-05-05 03:43:00,208.08,208.1,208.07,208.09,32800000.0
2008-05-05 03:44:00,208.08,208.09,208.08,208.08,43200000.0
2008-05-05 03:45:00,208.08,208.08,207.99,208.02,107100000.0
2008-05-05 03:46:00,208.02,208.05,208.02,208.04,91200000.0
2008-05-05 03:47:00,208.05,208.05,208.05,208.05,41600000.0
2008-05-05 03:48:00,208.05,208.06,207.985,208.01,55700000.0
2008-05-05 03:49:00,208.01,208.01,207.99,208.0,47200000.0
2008-05-05 03:50:00,207.99,207.99,207.99,207.99,8000000.0
2008-05-05 03:51:00,207.99,207.99,207.99,207.99,36000000.0
2008-05-05 03:52:00,207.99,208.0,207.99,207.99,38600000.0
2008-05-05 03:53:00,207.99,207.99,207.95,207.95,23500000.0
2008-05-05 03:54:00,207.95,208.0,207.945,207.99,36500000.0
2008-05-05 03:55:00,207.99,207.99,207.96,207.96,25700000.0
2008-05-05 03:56:00,207.96,207.99,207.94,207.98,45900000.0
2008-05-05 03:57:00,207.98,207.98,207.97,207.97,37600000.0
2008-05-05 03:58:00,207.97,207.98,207.97,207.98,3300000.0
2008-05-05 03:59:00,207.96,207.96,207.93,207.94,76000000.0
2008-05-05 04:00:00,207.94,207.94,207.85,207.88,40800000.0
2008-05-05 04:01:00,207.875,207.88,207.81,207.83,99100000.0
2008-05-05 04:02:00,207.84,207.84,207.81,207.81,8000000.0
2008-05-05 04:03:00,207.81,207.84,207.81,207.84,56800000.0
2008-05-05 04:04:00,207.83,207.87,207.83,207.86,5600000.0
2008-05-05 04:05:00,207.87,207.87,207.86,207.86,4000000.0
2008-05-05 04:06:00,207.88,207.89,207.84,207.86,16000000.0
2008-05-05 04:07:00,207.791,207.844,207.785,207.812,10000000.0
2008-05-05 04:08:00,207.88,207.88,207.85,207.87,10400000.0
2008-05-05 04:09:00,207.87,207.87,207.85,207.87,70100000.0
2008-05-05 04:10:00,207.87,207.87,207.855,207.86,47300000.0
2008-05-05 04:11:00,207.86,207.88,207.86,207.88,21600000.0
2008-05-05 04:12:00,207.88,207.88,207.87,207.88,4800000.0
2008-05-05 04:13:00,207.89,207.89,207.85,207.86,17200000.0
2008-05-05 04:14:00,207.86,207.89,207.86,207.88,7200000.0
2008-05-05 04:15:00,207.88,207.89,207.88,207.88,10400000.0
2008-05-05 04:16:00,207.88,207.9,207.88,207.9,27400000.0
2008-05-05 04:17:00,207.9,207.9,207.9,207.9,5600000.0
2008-05-05 04:18:00,207.89,207.91,207.88,207.88,23400000.0
2008-05-05 04:19:00,207.91,207.91,207.91,207.91,1600000.0
2008-05-05 04:20:00,207.91,207.91,207.91,207.91,1600000.0
2008-05-05 04:21:00,207.93,207.93,207.905,207.92,3800000.0
2008-05-05 04:22:00,207.92,207.92,207.9,207.91,9200000.0
2008-05-05 04:23:00,207.93,207.94,207.92,207.94,6400000.0
2008-05-05 04:24:00,207.94,207.99,207.94,207.97,28600000.0
2008-05-05 04:25:00,208.01,208.01,207.97,207.97,7200000.0
2008-05-05 04:26:00,207.975,208.0,207.975,207.98,23000000.0
2008-05-05 04:27:00,207.95,207.969,207.93,207.969,5200000.0
2008-05-05 04:28:00,207.97,207.97,207.85,207.89,42300000.0
2008-05-05 04:29:00,207.91,207.95,207.89,207.95,20800000.0
2008-05-05 04:30:00,207.95,207.97,207.89,207.89,69100000.0
2008-05-05 04:31:00,207.89,208.02,207.87,208.02,105700000.0
2008-05-05 04:32:00,208.015,208.02,207.935,207.935,20800000.0
2008-05-05 04:33:00,207.93,207.93,207.91,207.92,25600000.0
2008-05-05 04:34:00,207.925,207.94,207.92,207.92,7000000.0
2008-05-05 04:35:00,207.92,207.93,207.92,207.92,8000000.0
2008-05-05 04:36:00,207.92,207.96,207.92,207.95,26400000.0
2008-05-05 04:37:00,207.95,207.95,207.95,207.95,1600000.0
2008-05-05 04:38:00,207.95,207.95,207.91,207.92,12800000.0
2008-05-05 04:39:00,207.94,207.95,207.89,207.9,24000000.0
2008-05-05 04:40:00,207.9,207.91,207.89,207.89,21800000.0
2008-05-05 04:41:00,207.9,207.9,207.89,207.89,7200000.0
2008-05-05 04:42:00,207.88,207.9,207.88,207.88,3200000.0
2008-05-05 04:43:00,207.86,207.89,207.84,207.86,37700000.0
2008-05-05 04:44:00,207.86,207.87,207.85,207.86,28300000.0
2008-05-05 04:45:00,207.85,207.855,207.84,207.85,42300000.0
2008-05-05 04:46:00,207.85,207.85,207.81,207.81,15500000.0
2008-05-05 04:47:00,207.805,207.82,207.8,207.82,8400000.0
2008-05-05 04:48:00,207.82,207.82,207.77,207.8,4500000.0
2008-05-05 04:49:00,207.8,207.82,207.8,207.82,18400000.0
2008-05-05 04:50:00,207.82,207.84,207.8,207.84,11200000.0
2008-05-05 04:51:00,207.85,207.85,207.85,207.85,3200000.0
2008-05-05 04:52:00,207.85,207.85,207.81,207.83,12000000.0
2008-05-05 04:53:00,207.83,207.88,207.765,207.765,21700000.0
2008-05-05 04:54:00,207.77,207.83,207.755,207.78,31100000.0
2008-05-05 04:55:00,207.765,207.84,207.76,207.82,42800000.0
2008-05-05 04:56:00,207.82,207.88,207.82,207.88,30400000.0
2008-05-05 04:57:00,207.89,207.93,207.79,207.88,54900000.0
2008-05-05 04:58:00,207.88,207.9,207.835,207.845,5700000.0
2008-05-05 04:59:00,207.85,207.88,207.85,207.88,5800000.0
2008-05-05 05:00:00,207.88,207.91,207.87,207.87,31200000.0
2008-05-05 05:01:00,207.86,207.89,207.86,207.88,21800000.0
2008-05-05 05:02:00,207.872,207.877,207.842,207.877,24800000.0
2008-05-05 05:03:00,207.88,207.91,207.88,207.89,20700000.0
2008-05-05 05:04:00,207.89,207.92,207.89,207.92,19600000.0
2008-05-05 05:05:00,207.899,207.913,207.888,207.903,49000000.0
2008-05-05 05:06:00,207.92,207.92,207.91,207.92,12800000.0
2008-05-05 05:07:00,207.93,207.93,207.92,207.92,1600000.0
2008-05-05 05:08:00,207.92,207.94,207.92,207.92,17600000.0
2008-05-05 05:09:00,207.94,207.96,207.94,207.95,4800000.0
2008-05-05 05:10:00,207.95,207.95,207.95,207.95,3200000.0
2008-05-05 05:11:00,207.95,207.95,207.94,207.94,5600000.0
2008-05-05 05:12:00,207.95,207.95,207.94,207.94,2400000.0
2008-05-05 05:13:00,207.94,207.94,207.94,207.94,800000.0
2008-05-05 05:14:00,207.94,207.94,207.94,207.94,1600000.0
2008-05-05 05:15:00,207.94,207.945,207.94,207.94,14400000.0
2008-05-05 05:16:00,207.94,207.94,207.94,207.94,3200000.0
2008-05-05 05:17:00,207.94,207.95,207.94,207.94,8000000.0
2008-05-05 05:18:00,207.94,207.96,207.94,207.96,12700000.0
2008-05-05 05:19:00,207.96,207.96,207.94,207.95,7700000.0
2008-05-05 05:20:00,207.94,207.96,207.94,207.96,10200000.0
2008-05-05 05:21:00,207.96,207.96,207.96,207.96,5600000.0
2008-05-05 05:22:00,207.96,207.96,207.95,207.96,21400000.0
2008-05-05 05:23:00,207.96,207.96,207.96,207.96,800000.0
2008-05-05 05:24:00,207.96,207.99,207.96,207.99,10400000.0
2008-05-05 05:25:00,207.99,208.01,207.99,208.01,20800000.0
2008-05-05 05:26:00,208.01,208.03,207.99,208.02,19200000.0
2008-05-05 05:27:00,208.02,208.06,208.02,208.04,39600000.0
2008-05-05 05:28:00,208.035,208.04,208.015,208.03,65700000.0
2008-05-05 05:29:00,208.03,208.03,207.98,207.98,49800000.0
2008-05-05 05:30:00,208.0,208.0,207.98,207.99,38100000.0
2008-05-05 05:31:00,207.99,207.99,207.98,207.99,3200000.0
2008-05-05 05:32:00,207.99,207.99,207.9,207.9,33600000.0
2008-05-05 05:33:00,207.9,207.91,207.88,207.88,41600000.0
2008-05-05 05:34:00,207.88,207.89,207.88,207.89,12800000.0
2008-05-05 05:35:00,207.89,207.89,207.84,207.85,40800000.0
2008-05-05 05:36:00,207.86,207.86,207.8,207.8,23200000.0
2008-05-05 05:37:00,207.8,207.8,207.75,207.8,54600000.0
2008-05-05 05:38:00,207.8,207.81,207.79,207.81,25800000.0
2008-05-05 05:39:00,207.805,207.83,207.805,207.82,34700000.0
2008-05-05 05:40:00,207.814,207.829,207.814,207.817,21200000.0
2008-05-05 05:41:00,207.815,207.815,207.79,207.79,8900000.0
2008-05-05 05:42:00,207.785,207.825,207.785,207.82,24200000.0
2008-05-05 05:43:00,207.82,207.82,207.8,207.82,12300000.0
2008-05-05 05:44:00,207.82,207.84,207.81,207.82,44600000.0
2008-05-05 05:45:00,207.82,207.86,207.82,207.845,63600000.0
2008-05-05 05:46:00,207.845,207.845,207.84,207.84,1600000.0
2008-05-05 05:47:00,207.84,207.85,207.84,207.85,5200000.0
2008-05-05 05:48:00,207.84,207.84,207.824,207.824,17000000.0
2008-05-05 05:49:00,207.85,207.85,207.85,207.85,3600000.0
2008-05-05 05:50:00,207.85,207.85,207.82,207.82,12400000.0
2008-05-05 05:51:00,207.82,207.83,207.77,207.79,30100000.0
2008-05-05 05:52:00,207.79,207.81,207.79,207.79,13600000.0
2008-05-05 05:53:00,207.79,207.81,207.765,207.765,29600000.0
2008-05-05 05:54:00,207.76,207.76,207.75,207.76,22400000.0
2008-05-05 05:55:00,207.76,207.79,207.73,207.74,57000000.0
2008-05-05 05:56:00,207.74,207.75,207.73,207.75,10600000.0
2008-05-05 05:57:00,207.75,207.76,207.69,207.74,32000000.0
2008-05-05 05:58:00,207.74,207.74,207.74,207.74,1600000.0
2008-05-05 05:59:00,207.74,207.77,207.74,207.77,48000000.0
2008-05-05 06:00:00,207.76,207.785,207.73,207.775,69900000.0
2008-05-05 06:01:00,207.76,207.8,207.76,207.8,28200000.0
2008-05-05 06:02:00,207.8,207.82,207.8,207.8,10400000.0
2008-05-05 06:03:00,207.8,207.8,207.8,207.8,3200000.0
2008-05-05 06:04:00,207.8,207.81,207.785,207.8,28000000.0
2008-05-05 06:05:00,207.8,207.81,207.77,207.77,14400000.0
2008-05-05 06:06:00,207.755,207.76,207.755,207.76,8800000.0
2008-05-05 06:07:00,207.78,207.78,207.77,207.78,12200000.0
2008-05-05 06:08:00,207.785,207.81,207.785,207.79,5600000.0
2008-05-05 06:09:00,207.79,207.8,207.79,207.79,12000000.0
2008-05-05 06:10:00,207.79,207.81,207.77,207.77,23200000.0
2008-05-05 06:11:00,207.775,207.81,207.775,207.775,13300000.0
2008-05-05 06:12:00,207.78,207.82,207.775,207.785,15000000.0
2008-05-05 06:13:00,207.78,207.8,207.78,207.8,6600000.0
2008-05-05 06:14:00,207.8,207.82,207.79,207.81,8800000.0
2008-05-05 06:15:00,207.8,207.82,207.8,207.82,4000000.0
2008-05-05 06:16:00,207.8,207.8,207.769,207.785,18600000.0
2008-05-05 06:17:00,207.82,207.85,207.81,207.83,17600000.0
2008-05-05 06:18:00,207.83,207.83,207.83,207.83,5000000.0
2008-05-05 06:19:00,207.806,207.821,207.8,207.819,53200000.0
2008-05-05 06:20:00,207.86,207.89,207.86,207.87,18400000.0
2008-05-05 06:21:00,207.87,207.87,207.82,207.83,18200000.0
2008-05-05 06:22:00,207.835,207.85,207.835,207.85,5600000.0
2008-05-05 06:23:00,207.85,207.87,207.84,207.85,40000000.0
2008-05-05 06:24:00,207.85,207.85,207.85,207.85,4800000.0
2008-05-05 06:25:00,207.85,207.91,207.85,207.9,29500000.0
2008-05-05 06:26:00,207.891,207.896,207.825,207.858,46900000.0
2008-05-05 06:27:00,207.872,207.902,207.857,207.881,72100000.0
2008-05-05 06:28:00,207.875,207.891,207.873,207.877,140900000.0
2008-05-05 06:29:00,207.905,207.92,207.9,207.92,14400000.0
2008-05-05 06:30:00,207.92,207.94,207.92,207.92,18400000.0
2008-05-05 06:31:00,207.925,207.95,207.92,207.95,17600000.0
2008-05-05 06:32:00,207.93,207.95,207.9,207.93,33500000.0
2008-05-05 06:33:00,207.95,207.96,207.92,207.96,23600000.0
2008-05-05 06:34:00,207.94,207.97,207.94,207.97,9400000.0
2008-05-05 06:35:00,207.97,207.97,207.93,207.95,20200000.0
2008-05-05 06:36:00,207.94,207.97,207.93,207.95,13400000.0
2008-05-05 06:37:00,207.95,207.95,207.93,207.93,4600000.0
2008-05-05 06:38:00,207.93,207.93,207.89,207.89,11800000.0
2008-05-05 06:39:00,207.89,207.89,207.88,207.89,3200000.0
2008-05-05 06:40:00,207.89,207.91,207.87,207.87,13400000.0
2008-05-05 06:41:00,207.88,207.91,207.87,207.91,17900000.0
2008-05-05 06:42:00,207.91,207.91,207.89,207.89,18400000.0
2008-05-05 06:43:00,207.88,207.91,207.88,207.91,14200000.0
2008-05-05 06:44:00,207.89,207.91,207.88,207.9,37400000.0
2008-05-05 06:45:00,207.9,207.91,207.9,207.9,6400000.0
2008-05-05 06:46:00,207.91,207.91,207.88,207.88,33400000.0
2008-05-05 06:47:00,207.88,207.89,207.88,207.89,4000000.0
2008-05-05 06:48:00,207.89,207.91,207.89,207.89,6400000.0
2008-05-05 06:49:00,207.89,207.89,207.89,207.89,2400000.0
2008-05-05 06:50:00,207.89,207.89,207.87,207.89,15200000.0
2008-05-05 06:51:00,207.89,207.89,207.87,207.89,29400000.0
2008-05-05 06:52:00,207.89,207.89,207.87,207.88,25000000.0
2008-05-05 06:53:00,207.88,207.9,207.88,207.88,3800000.0
2008-05-05 06:54:00,207.89,207.9,207.88,207.9,9400000.0
2008-05-05 06:55:00,207.9,207.9,207.82,207.85,29600000.0
2008-05-05 06:56:00,207.85,207.85,207.76,207.83,39800000.0
2008-05-05 06:57:00,207.83,207.83,207.8,207.8,7200000.0
2008-05-05 06:58:00,207.81,207.81,207.81,207.81,800000.0
2008-05-05 06:59:00,207.81,207.81,207.76,207.76,14000000.0
2008-05-05 07:00:00,207.77,207.82,207.77,207.82,45600000.0
2008-05-05 07:01:00,207.82,207.82,207.8,207.8,21600000.0
2008-05-05 07:02:00,207.796,207.808,207.779,207.808,56800000.0
2008-05-05 07:03:00,207.805,207.88,207.805,207.88,36000000.0
2008-05-05 07:04:00,207.88,207.94,207.87,207.91,32800000.0
2008-05-05 07:05:00,207.91,207.91,207.87,207.87,20000000.0
2008-05-05 07:06:00,207.85,207.85,207.815,207.83,49100000.0
2008-05-05 07:07:00,207.83,207.85,207.83,207.85,4000000.0
2008-05-05 07:08:00,207.85,207.85,207.79,207.81,42400000.0
2008-05-05 07:09:00,207.788,207.807,207.783,207.793,251900000.0
2008-05-05 07:10:00,207.81,207.84,207.8,207.83,23200000.0
2008-05-05 07:11:00,207.84,207.84,207.82,207.82,9600000.0
2008-05-05 07:12:00,207.82,207.82,207.79,207.81,76200000.0
2008-05-05 07:13:00,207.81,207.83,207.75,207.75,68800000.0
2008-05-05 07:14:00,207.75,207.79,207.75,207.75,32800000.0
2008-05-05 07:15:00,207.765,207.8,207.765,207.79,48800000.0
2008-05-05 07:16:00,207.78,207.81,207.78,207.8,46200000.0
2008-05-05 07:17:00,207.805,207.84,207.805,207.82,21600000.0
2008-05-05 07:18:00,207.83,207.83,207.83,207.83,800000.0
2008-05-05 07:19:00,207.83,207.84,207.81,207.84,39200000.0
2008-05-05 07:20:00,207.84,207.88,207.84,207.88,100000000.0
2008-05-05 07:21:00,207.88,207.9,207.86,207.88,126800000.0
2008-05-05 07:22:00,207.88,207.88,207.88,207.88,21200000.0
2008-05-05 07:23:00,207.88,207.88,207.86,207.88,48800000.0
2008-05-05 07:24:00,207.86,207.88,207.825,207.83,29800000.0
2008-05-05 07:25:00,207.83,207.83,207.78,207.79,46100000.0
2008-05-05 07:26:00,207.79,207.91,207.79,207.89,109300000.0
2008-05-05 07:27:00,207.88,207.88,207.845,207.86,43500000.0
2008-05-05 07:28:00,207.86,207.86,207.82,207.82,54400000.0
2008-05-05 07:29:00,207.82,207.84,207.82,207.84,6400000.0
2008-05-05 07:30:00,207.84,207.87,207.84,207.86,12000000.0
2008-05-05 07:31:00,207.86,207.9,207.84,207.9,50400000.0
2008-05-05 07:32:00,207.9,207.9,207.89,207.89,8800000.0
2008-05-05 07:33:00,207.89,207.91,207.89,207.91,12800000.0
2008-05-05 07:34:00,207.91,207.91,207.905,207.91,9600000.0
2008-05-05 07:35:00,207.91,207.91,207.89,207.9,28000000.0
2008-05-05 07:36:00,207.9,207.92,207.9,207.92,14400000.0
2008-05-05 07:37:00,207.93,207.95,207.92,207.95,18400000.0
2008-05-05 07:38:00,207.95,207.96,207.9,207.9,30800000.0
2008-05-05 07:39:00,207.9,207.94,207.9,207.94,15100000.0
2008-05-05 07:40:00,207.94,207.94,207.895,207.895,10800000.0
2008-05-05 07:41:00,207.9,207.93,207.865,207.93,37700000.0
2008-05-05 07:42:00,207.92,207.92,207.89,207.89,12000000.0
2008-05-05 07:43:00,207.89,207.9,207.88,207.88,20000000.0
2008-05-05 07:44:00,207.875,207.895,207.845,207.895,9800000.0
2008-05-05 07:45:00,207.895,207.895,207.855,207.855,13600000.0
2008-05-05 07:46:00,207.855,207.855,207.83,207.845,14800000.0
2008-05-05 07:47:00,207.845,207.855,207.845,207.855,14000000.0
2008-05-05 07:48:00,207.855,207.855,207.855,207.855,10400000.0
2008-05-05 07:49:00,207.855,207.855,207.855,207.855,12200000.0
2008-05-05 07:50:00,207.855,207.875,207.825,207.845,26100000.0
2008-05-05 07:51:00,207.845,207.845,207.825,207.835,5600000.0
2008-05-05 07:52:00,207.825,207.885,207.815,207.885,29100000.0
2008-05-05 07:53:00,207.885,207.895,207.865,207.885,32800000.0
2008-05-05 07:54:00,207.885,207.945,207.865,207.925,41700000.0
2008-05-05 07:55:00,207.93,207.965,207.93,207.955,26300000.0
2008-05-05 07:56:00,207.955,207.955,207.905,207.91,39800000.0
2008-05-05 07:57:00,207.91,207.975,207.9,207.955,53400000.0
2008-05-05 07:58:00,207.955,207.955,207.955,207.955,4200000.0
2008-05-05 07:59:00,207.955,207.955,207.915,207.955,42600000.0
2008-05-05 08:00:00,207.97,208.035,207.97,208.035,43200000.0
2008-05-05 08:01:00,208.035,208.035,208.005,208.015,18400000.0
2008-05-05 08:02:00,208.015,208.045,207.925,207.965,134700000.0
2008-05-05 08:03:00,207.965,208.015,207.965,207.995,37400000.0
2008-05-05 08:04:00,208.0,208.015,207.985,207.985,30800000.0
2008-05-05 08:05:00,207.975,207.985,207.935,207.935,44000000.0
2008-05-05 08:06:00,207.94,207.975,207.935,207.965,51600000.0
2008-05-05 08:07:00,207.965,207.995,207.965,207.965,37300000.0
2008-05-05 08:08:00,207.965,208.005,207.965,208.005,76500000.0
2008-05-05 08:09:00,208.0,208.005,207.99,207.99,47200000.0
2008-05-05 08:10:00,207.99,207.99,207.96,207.97,14400000.0
2008-05-05 08:11:00,207.97,208.0,207.95,207.98,69200000.0
2008-05-05 08:12:00,207.98,208.0,207.96,207.98,30000000.0
2008-05-05 08:13:00,207.98,208.04,207.98,208.03,37800000.0
2008-05-05 08:14:00,208.03,208.1,208.01,208.1,74300000.0
2008-05-05 08:15:00,208.09,208.13,208.06,208.075,77300000.0
2008-05-05 08:16:00,208.075,208.075,207.995,208.025,70700000.0
2008-05-05 08:17:00,208.045,208.06,208.02,208.04,62100000.0
2008-05-05 08:18:00,208.04,208.07,208.02,208.06,71500000.0
2008-05-05 08:19:00,208.06,208.08,208.04,208.05,46700000.0
2008-05-05 08:20:00,208.05,208.06,208.02,208.04,28300000.0
2008-05-05 08:21:00,208.04,208.04,208.0,208.02,52000000.0
2008-05-05 08:22:00,208.02,208.02,208.0,208.02,49800000.0
2008-05-05 08:23:00,208.02,208.14,208.02,208.1,79400000.0
2008-05-05 08:24:00,208.1,208.11,208.1,208.1,27500000.0
2008-05-05 08:25:00,208.1,208.115,208.1,208.1,44400000.0
2008-05-05 08:26:00,208.1,208.12,208.09,208.1,98700000.0
2008-05-05 08:27:00,208.09,208.105,208.06,208.1,67600000.0
2008-05-05 08:28:00,208.1,208.12,208.1,208.12,19400000.0
2008-05-05 08:29:00,208.11,208.12,208.08,208.08,23600000.0
2008-05-05 08:30:00,208.08,208.09,208.03,208.04,58000000.0
2008-05-05 08:31:00,208.035,208.06,208.03,208.06,55000000.0
2008-05-05 08:32:00,208.06,208.06,208.04,208.05,25100000.0
2008-05-05 08:33:00,208.04,208.04,207.98,207.98,38000000.0
2008-05-05 08:34:00,207.98,208.01,207.97,207.975,46300000.0
2008-05-05 08:35:00,207.97,207.98,207.96,207.98,38200000.0
2008-05-05 08:36:00,207.98,207.98,207.935,207.94,44800000.0
2008-05-05 08:37:00,207.92,207.96,207.825,207.87,154000000.0
2008-05-05 08:38:00,207.87,208.03,207.835,207.885,192400000.0
2008-05-05 08:39:00,207.885,207.885,207.85,207.855,37900000.0
2008-05-05 08:40:00,207.85,207.91,207.835,207.91,83800000.0
2008-05-05 08:41:00,207.91,207.93,207.89,207.9,14900000.0
2008-05-05 08:42:00,207.9,207.915,207.88,207.91,29000000.0
2008-05-05 08:43:00,207.91,207.93,207.9,207.91,33200000.0
2008-05-05 08:44:00,207.91,208.005,207.91,207.99,45700000.0
2008-05-05 08:45:00,207.995,208.05,207.995,208.03,58600000.0
2008-05-05 08:46:00,208.03,208.05,207.98,208.0,88200000.0
2008-05-05 08:47:00,208.005,208.07,208.005,208.05,64900000.0
2008-05-05 08:48:00,208.05,208.09,208.045,208.09,74100000.0
2008-05-05 08:49:00,208.105,208.12,208.1,208.11,74800000.0
2008-05-05 08:50:00,208.11,208.12,208.08,208.11,65500000.0
2008-05-05 08:51:00,208.1,208.1,208.03,208.04,33000000.0
2008-05-05 08:52:00,208.04,208.07,208.04,208.05,96200000.0
2008-05-05 08:53:00,208.05,208.07,208.04,208.05,68700000.0
2008-05-05 08:54:00,208.05,208.07,207.97,208.015,106300000.0
2008-05-05 08:55:00,208.015,208.06,208.01,208.04,108200000.0
2008-05-05 08:56:00,208.05,208.07,208.02,208.04,41000000.0
2008-05-05 08:57:00,208.04,208.07,208.04,208.05,26300000.0
2008-05-05 08:58:00,208.05,208.07,208.035,208.06,61300000.0
2008-05-05 08:59:00,208.06,208.07,208.04,208.06,29000000.0
2008-05-05 09:00:00,208.06,208.11,208.04,208.04,99200000.0
2008-05-05 09:01:00,208.04,208.075,208.04,208.07,43900000.0
2008-05-05 09:02:00,208.065,208.08,208.03,208.03,41700000.0
2008-05-05 09:03:00,208.03,208.07,208.03,208.06,165300000.0
2008-05-05 09:04:00,208.06,208.09,208.05,208.07,87200000.0
2008-05-05 09:05:00,208.07,208.09,208.05,208.06,74600000.0
2008-05-05 09:06:00,208.07,208.1,208.07,208.09,50500000.0
2008-05-05 09:07:00,208.1,208.12,208.09,208.11,24000000.0
2008-05-05 09:08:00,208.1,208.11,208.1,208.11,4100000.0
2008-05-05 09:09:00,208.1,208.12,208.08,208.1,49000000.0
2008-05-05 09:10:00,208.1,208.11,208.07,208.11,47700000.0
2008-05-05 09:11:00,208.11,208.22,208.03,208.205,129500000.0
2008-05-05 09:12:00,208.205,208.21,208.12,208.12,120000000.0
2008-05-05 09:13:00,208.12,208.145,208.12,208.14,158400000.0
2008-05-05 09:14:00,208.14,208.15,208.12,208.15,104800000.0
2008-05-05 09:15:00,208.15,208.16,208.14,208.145,96000000.0
2008-05-05 09:16:00,208.14,208.16,208.135,208.14,182000000.0
2008-05-05 09:17:00,208.15,208.19,208.15,208.17,65600000.0
2008-05-05 09:18:00,208.17,208.17,208.09,208.12,152000000.0
2008-05-05 09:19:00,208.11,208.175,208.11,208.175,270400000.0
2008-05-05 09:20:00,208.17,208.22,208.16,208.2,169600000.0
2008-05-05 09:21:00,208.2,208.2,208.17,208.2,104000000.0
2008-05-05 09:22:00,208.2,208.21,208.17,208.18,189600000.0
2008-05-05 09:23:00,208.175,208.21,208.15,208.19,113600000.0
2008-05-05 09:24:00,208.19,208.23,208.185,208.215,236800000.0
2008-05-05 09:25:00,208.215,208.265,208.175,208.26,186400000.0
2008-05-05 09:26:00,208.255,208.27,208.2,208.21,168800000.0
2008-05-05 09:27:00,208.185,208.24,208.16,208.24,155200000.0
2008-05-05 09:28:00,208.24,208.285,208.24,208.27,225500000.0
2008-05-05 09:29:00,208.275,208.295,208.26,208.275,351200000.0
2008-05-05 09:30:00,208.275,208.29,208.27,208.29,43200000.0
2008-05-05 09:31:00,208.3,208.32,208.245,208.265,217200000.0
2008-05-05 09:32:00,208.265,208.265,208.165,208.18,75200000.0
2008-05-05 09:33:00,208.19,208.22,208.19,208.22,23400000.0
2008-05-05 09:34:00,208.22,208.265,208.2,208.21,203600000.0
2008-05-05 09:35:00,208.21,208.24,208.19,208.21,262200000.0
2008-05-05 09:36:00,208.21,208.22,208.19,208.21,37600000.0
2008-05-05 09:37:00,208.21,208.21,208.12,208.16,103600000.0
2008-05-05 09:38:00,208.165,208.235,208.16,208.185,339100000.0
2008-05-05 09:39:00,208.19,208.23,208.19,208.22,63300000.0
2008-05-05 09:40:00,208.21,208.23,208.205,208.21,72200000.0
2008-05-05 09:41:00,208.22,208.22,208.16,208.17,53600000.0
2008-05-05 09:42:00,208.17,208.2,208.17,208.18,87400000.0
2008-05-05 09:43:00,208.17,208.19,208.16,208.16,99200000.0
2008-05-05 09:44:00,208.16,208.18,208.14,208.14,61200000.0
2008-05-05 09:45:00,208.145,208.16,208.14,208.15,26000000.0
2008-05-05 09:46:00,208.15,208.15,208.105,208.125,75000000.0
2008-05-05 09:47:00,208.125,208.125,208.105,208.11,35000000.0
2008-05-05 09:48:00,208.11,208.16,208.11,208.135,156200000.0
2008-05-05 09:49:00,208.145,208.25,208.145,208.25,220200000.0
2008-05-05 09:50:00,208.255,208.255,208.2,208.225,271800000.0
2008-05-05 09:51:00,208.225,208.285,208.19,208.28,395800000.0
2008-05-05 09:52:00,208.28,208.28,208.225,208.225,106700000.0
2008-05-05 09:53:00,208.225,208.23,208.225,208.225,19900000.0
2008-05-05 09:54:00,208.225,208.255,208.225,208.24,79400000.0
2008-05-05 09:55:00,208.24,208.25,208.205,208.22,104400000.0
2008-05-05 09:56:00,208.22,208.25,208.19,208.225,84300000.0
2008-05-05 09:57:00,208.225,208.26,208.205,208.215,133500000.0
2008-05-05 09:58:00,208.215,208.23,208.165,208.165,58300000.0
2008-05-05 09:59:00,208.165,208.21,208.165,208.19,108800000.0
2008-05-05 10:00:00,208.19,208.2,208.18,208.19,50900000.0
2008-05-05 10:01:00,208.19,208.195,208.16,208.16,63800000.0
2008-05-05 10:02:00,208.16,208.16,208.05,208.065,91900000.0
2008-05-05 10:03:00,208.065,208.07,208.02,208.025,36900000.0
2008-05-05 10:04:00,208.025,208.04,207.95,207.97,61400000.0
2008-05-05 10:05:00,207.97,207.98,207.94,207.94,33700000.0
2008-05-05 10:06:00,207.94,208.035,207.94,208.02,94000000.0
2008-05-05 10:07:00,208.02,208.1,208.0,208.1,85300000.0
2008-05-05 10:08:00,208.1,208.1,208.08,208.08,25900000.0
2008-05-05 10:09:00,208.08,208.08,207.94,207.94,146500000.0
2008-05-05 10:10:00,207.94,208.015,207.92,207.945,148800000.0
2008-05-05 10:11:00,207.945,207.97,207.89,207.97,239600000.0
2008-05-05 10:12:00,207.97,208.01,207.93,207.98,110200000.0
2008-05-05 10:13:00,207.98,207.98,207.91,207.94,91700000.0
2008-05-05 10:14:00,207.92,207.97,207.915,207.92,78600000.0
2008-05-05 10:15:00,207.92,207.95,207.89,207.95,53000000.0
2008-05-05 10:16:00,207.95,207.98,207.94,207.95,62200000.0
2008-05-05 10:17:00,207.95,207.98,207.94,207.945,63300000.0
2008-05-05 10:18:00,207.945,207.95,207.93,207.94,37100000.0
2008-05-05 10:19:00,207.93,207.95,207.845,207.88,119400000.0
2008-05-05 10:20:00,207.88,207.88,207.85,207.85,97600000.0
2008-05-05 10:21:00,207.85,207.9,207.845,207.88,113600000.0
2008-05-05 10:22:00,207.88,207.9,207.865,207.89,33000000.0
2008-05-05 10:23:00,207.88,207.93,207.88,207.91,50600000.0
2008-05-05 10:24:00,207.915,207.945,207.915,207.945,50100000.0
2008-05-05 10:25:00,207.945,207.95,207.93,207.93,84700000.0
2008-05-05 10:26:00,207.93,207.94,207.905,207.91,85600000.0
2008-05-05 10:27:00,207.92,207.94,207.89,207.9,138100000.0
2008-05-05 10:28:00,207.9,207.955,207.9,207.955,156100000.0
2008-05-05 10:29:00,207.955,207.97,207.83,207.84,93900000.0
2008-05-05 10:30:00,207.84,207.86,207.74,207.8,144700000.0
2008-05-05 10:31:00,207.8,207.81,207.72,207.72,154900000.0
2008-05-05 10:32:00,207.72,207.74,207.66,207.69,120400000.0
2008-05-05 10:33:00,207.69,207.69,207.52,207.555,173400000.0
2008-05-05 10:34:00,207.555,207.65,207.54,207.64,170500000.0
2008-05-05 10:35:00,207.64,207.68,207.63,207.67,63500000.0
2008-05-05 10:36:00,207.67,207.74,207.67,207.74,100100000.0
2008-05-05 10:37:00,207.745,207.755,207.71,207.735,99000000.0
2008-05-05 10:38:00,207.735,207.76,207.71,207.735,135200000.0
2008-05-05 10:39:00,207.745,207.825,207.735,207.82,172300000.0
2008-05-05 10:40:00,207.825,207.835,207.75,207.755,79000000.0
2008-05-05 10:41:00,207.755,207.77,207.72,207.77,112900000.0
2008-05-05 10:42:00,207.78,207.79,207.75,207.76,30400000.0
2008-05-05 10:43:00,207.76,207.76,207.725,207.74,141400000.0
2008-05-05 10:44:00,207.725,207.735,207.725,207.735,18500000.0
2008-05-05 10:45:00,207.735,207.75,207.73,207.745,76400000.0
2008-05-05 10:46:00,207.745,207.745,207.67,207.68,107800000.0
2008-05-05 10:47:00,207.68,207.72,207.675,207.7,115100000.0
2008-05-05 10:48:00,207.7,207.71,207.675,207.7,85600000.0
2008-05-05 10:49:00,207.7,207.71,207.68,207.695,38900000.0
2008-05-05 10:50:00,207.69,207.69,207.675,207.685,17400000.0
2008-05-05 10:51:00,207.685,207.71,207.595,207.625,101800000.0
2008-05-05 10:52:00,207.625,207.66,207.625,207.66,63600000.0
2008-05-05 10:53:00,207.66,207.695,207.645,207.675,150200000.0
2008-05-05 10:54:00,207.675,207.72,207.655,207.71,87800000.0
2008-05-05 10:55:00,207.71,207.715,207.69,207.71,60100000.0
2008-05-05 10:56:00,207.71,207.71,207.7,207.7,18600000.0
2008-05-05 10:57:00,207.7,207.74,207.66,207.725,198100000.0
2008-05-05 10:58:00,207.72,207.73,207.695,207.715,125900000.0
2008-05-05 10:59:00,207.71,207.74,207.705,207.72,86400000.0
2008-05-05 11:00:00,207.73,207.75,207.71,207.73,75400000.0
2008-05-05 11:01:00,207.74,207.745,207.72,207.73,67100000.0
2008-05-05 11:02:00,207.74,207.805,207.74,207.77,142800000.0
2008-05-05 11:03:00,207.77,207.78,207.75,207.76,77200000.0
2008-05-05 11:04:00,207.76,207.77,207.7,207.71,137200000.0
2008-05-05 11:05:00,207.715,207.72,207.7,207.72,25200000.0
2008-05-05 11:06:00,207.72,207.745,207.71,207.74,19200000.0
2008-05-05 11:07:00,207.75,207.75,207.7,207.725,68000000.0
2008-05-05 11:08:00,207.72,207.74,207.71,207.73,53600000.0
2008-05-05 11:09:00,207.73,207.74,207.705,207.71,132800000.0
2008-05-05 11:10:00,207.71,207.715,207.65,207.665,155200000.0
2008-05-05 11:11:00,207.665,207.69,207.64,207.68,108200000.0
2008-05-05 11:12:00,207.68,207.68,207.66,207.66,38600000.0
2008-05-05 11:13:00,207.66,207.66,207.66,207.66,5400000.0
2008-05-05 11:14:00,207.66,207.715,207.66,207.665,73500000.0
2008-05-05 11:15:00,207.665,207.725,207.63,207.68,204500000.0
2008-05-05 11:16:00,207.725,207.73,207.69,207.71,65900000.0
2008-05-05 11:17:00,207.71,207.77,207.71,207.73,80000000.0
2008-05-05 11:18:00,207.73,207.73,207.72,207.73,32400000.0
2008-05-05 11:19:00,207.73,207.755,207.715,207.755,67800000.0
2008-05-05 11:20:00,207.755,207.775,207.755,207.76,24800000.0
2008-05-05 11:21:00,207.76,207.78,207.75,207.75,118400000.0
2008-05-05 11:22:00,207.76,207.76,207.74,207.745,39200000.0
2008-05-05 11:23:00,207.745,207.82,207.745,207.82,163400000.0
2008-05-05 11:24:00,207.825,207.85,207.815,207.845,88000000.0
2008-05-05 11:25:00,207.845,207.865,207.785,207.835,117600000.0
2008-05-05 11:26:00,207.835,207.845,207.725,207.725,126400000.0
2008-05-05 11:27:00,207.73,207.765,207.725,207.75,100000000.0
2008-05-05 11:28:00,207.75,207.775,207.745,207.775,37600000.0
2008-05-05 11:29:00,207.775,207.775,207.735,207.735,44000000.0
2008-05-05 11:30:00,207.735,207.755,207.705,207.725,68800000.0
2008-05-05 11:31:00,207.725,207.725,207.695,207.695,17600000.0
2008-05-05 11:32:00,207.695,207.725,207.685,207.705,83200000.0
2008-05-05 11:33:00,207.71,207.725,207.675,207.675,22400000.0
2008-05-05 11:34:00,207.68,207.735,207.675,207.735,101600000.0
2008-05-05 11:35:00,207.735,207.735,207.65,207.65,64800000.0
2008-05-05 11:36:00,207.66,207.715,207.66,207.71,113600000.0
2008-05-05 11:37:00,207.71,207.735,207.69,207.705,125600000.0
2008-05-05 11:38:00,207.705,207.745,207.705,207.735,41600000.0
2008-05-05 11:39:00,207.745,207.745,207.66,207.69,52000000.0
2008-05-05 11:40:00,207.69,207.705,207.66,207.665,48000000.0
2008-05-05 11:41:00,207.665,207.665,207.64,207.655,76000000.0
2008-05-05 11:42:00,207.655,207.655,207.615,207.625,85600000.0
2008-05-05 11:43:00,207.625,207.645,207.61,207.625,38400000.0
2008-05-05 11:44:00,207.62,207.635,207.615,207.63,32000000.0
2008-05-05 11:45:00,207.625,207.635,207.6,207.605,63200000.0
2008-05-05 11:46:00,207.61,207.635,207.585,207.6,140800000.0
2008-05-05 11:47:00,207.6,207.635,207.6,207.63,45600000.0
2008-05-05 11:48:00,207.645,207.645,207.57,207.585,154400000.0
2008-05-05 11:49:00,207.585,207.595,207.55,207.565,73200000.0
2008-05-05 11:50:00,207.565,207.62,207.56,207.565,109600000.0
2008-05-05 11:51:00,207.565,207.565,207.525,207.525,72000000.0
2008-05-05 11:52:00,207.525,207.545,207.485,207.515,102800000.0
2008-05-05 11:53:00,207.525,207.555,207.515,207.555,22900000.0
2008-05-05 11:54:00,207.56,207.605,207.555,207.595,32800000.0
2008-05-05 11:55:00,207.575,207.605,207.575,207.59,46400000.0
2008-05-05 11:56:00,207.6,207.605,207.565,207.565,36800000.0
2008-05-05 11:57:00,207.575,207.585,207.455,207.48,196500000.0
2008-05-05 11:58:00,207.485,207.535,207.375,207.385,225800000.0
2008-05-05 11:59:00,207.385,207.405,207.315,207.345,232800000.0
2008-05-05 12:00:00,207.345,207.345,207.205,207.235,327900000.0
2008-05-05 12:01:00,207.235,207.275,207.215,207.265,85700000.0
2008-05-05 12:02:00,207.265,207.275,207.225,207.235,136900000.0
2008-05-05 12:03:00,207.235,207.355,207.235,207.315,214400000.0
2008-05-05 12:04:00,207.325,207.355,207.315,207.315,59300000.0
2008-05-05 12:05:00,207.315,207.325,207.295,207.325,63200000.0
2008-05-05 12:06:00,207.345,207.405,207.345,207.405,182400000.0
2008-05-05 12:07:00,207.405,207.43,207.325,207.345,115800000.0
2008-05-05 12:08:00,207.35,207.38,207.325,207.38,101800000.0
2008-05-05 12:09:00,207.38,207.385,207.365,207.365,56800000.0
2008-05-05 12:10:00,207.365,207.365,207.305,207.325,134400000.0
2008-05-05 12:11:00,207.325,207.335,207.305,207.325,39800000.0
2008-05-05 12:12:00,207.315,207.325,207.305,207.325,36800000.0
2008-05-05 12:13:00,207.315,207.315,207.305,207.315,16800000.0
2008-05-05 12:14:00,207.315,207.365,207.315,207.355,46800000.0
2008-05-05 12:15:00,207.355,207.38,207.34,207.365,70500000.0
2008-05-05 12:16:00,207.365,207.41,207.345,207.41,35200000.0
2008-05-05 12:17:00,207.41,207.435,207.395,207.395,115200000.0
2008-05-05 12:18:00,207.385,207.385,207.335,207.335,72000000.0
2008-05-05 12:19:00,207.345,207.365,207.32,207.345,53700000.0
2008-05-05 12:20:00,207.355,207.375,207.345,207.375,27000000.0
2008-05-05 12:21:00,207.355,207.385,207.345,207.37,36600000.0
2008-05-05 12:22:00,207.375,207.405,207.375,207.395,31200000.0
2008-05-05 12:23:00,207.395,207.395,207.375,207.375,83200000.0
2008-05-05 12:24:00,207.375,207.385,207.355,207.37,122400000.0
2008-05-05 12:25:00,207.37,207.37,207.345,207.355,116000000.0
2008-05-05 12:26:00,207.365,207.365,207.35,207.365,48800000.0
2008-05-05 12:27:00,207.365,207.38,207.36,207.36,55200000.0
2008-05-05 12:28:00,207.365,207.395,207.335,207.355,155000000.0
2008-05-05 12:29:00,207.355,207.375,207.335,207.355,189800000.0
2008-05-05 12:30:00,207.355,207.395,207.355,207.395,296800000.0
2008-05-05 12:31:00,207.395,207.415,207.37,207.385,187500000.0
2008-05-05 12:32:00,207.395,207.42,207.365,207.395,233400000.0
2008-05-05 12:33:00,207.425,207.465,207.395,207.465,99500000.0
2008-05-05 12:34:00,207.475,207.475,207.43,207.45,100800000.0
2008-05-05 12:35:00,207.45,207.45,207.405,207.415,84000000.0
2008-05-05 12:36:00,207.415,207.445,207.415,207.425,65000000.0
2008-05-05 12:37:00,207.425,207.435,207.375,207.395,37500000.0
2008-05-05 12:38:00,207.4,207.4,207.375,207.375,26900000.0
2008-05-05 12:39:00,207.375,207.385,207.345,207.355,32000000.0
2008-05-05 12:40:00,207.365,207.375,207.345,207.35,38700000.0
2008-05-05 12:41:00,207.345,207.35,207.18,207.215,162100000.0
2008-05-05 12:42:00,207.22,207.255,207.145,207.255,202400000.0
2008-05-05 12:43:00,207.255,207.335,207.235,207.265,93000000.0
2008-05-05 12:44:00,207.275,207.345,207.26,207.295,215300000.0
2008-05-05 12:45:00,207.305,207.305,207.21,207.235,169500000.0
2008-05-05 12:46:00,207.235,207.27,207.225,207.235,162900000.0
2008-05-05 12:47:00,207.235,207.255,207.215,207.255,42900000.0
2008-05-05 12:48:00,207.25,207.275,207.235,207.245,82500000.0
2008-05-05 12:49:00,207.255,207.265,207.165,207.185,236900000.0
2008-05-05 12:50:00,207.185,207.195,207.155,207.185,77200000.0
2008-05-05 12:51:00,207.185,207.215,207.18,207.205,46600000.0
2008-05-05 12:52:00,207.205,207.245,207.195,207.21,89300000.0
2008-05-05 12:53:00,207.205,207.225,207.145,207.165,198000000.0
2008-05-05 12:54:00,207.165,207.185,207.15,207.155,41200000.0
2008-05-05 12:55:00,207.155,207.205,207.145,207.195,83100000.0
2008-05-05 12:56:00,207.195,207.245,207.195,207.235,37200000.0
2008-05-05 12:57:00,207.24,207.315,207.22,207.305,108100000.0
2008-05-05 12:58:00,207.305,207.325,207.245,207.265,241100000.0
2008-05-05 12:59:00,207.265,207.265,207.215,207.225,113600000.0
2008-05-05 13:00:00,207.235,207.245,207.215,207.225,83100000.0
2008-05-05 13:01:00,207.225,207.245,207.225,207.245,31800000.0
2008-05-05 13:02:00,207.245,207.285,207.245,207.275,57500000.0
2008-05-05 13:03:00,207.275,207.285,207.235,207.265,89800000.0
2008-05-05 13:04:00,207.265,207.265,207.245,207.245,62200000.0
2008-05-05 13:05:00,207.245,207.295,207.215,207.275,102300000.0
2008-05-05 13:06:00,207.275,207.305,207.255,207.255,55200000.0
2008-05-05 13:07:00,207.255,207.275,207.235,207.24,72100000.0
2008-05-05 13:08:00,207.26,207.295,207.21,207.22,147000000.0
2008-05-05 13:09:00,207.215,207.235,207.185,207.195,120100000.0
2008-05-05 13:10:00,207.195,207.225,207.17,207.195,81000000.0
2008-05-05 13:11:00,207.195,207.255,207.195,207.255,57800000.0
2008-05-05 13:12:00,207.255,207.265,207.225,207.265,42500000.0
2008-05-05 13:13:00,207.265,207.315,207.205,207.215,134200000.0
2008-05-05 13:14:00,207.195,207.215,207.125,207.13,71000000.0
2008-05-05 13:15:00,207.135,207.185,207.125,207.175,108000000.0
2008-05-05 13:16:00,207.175,207.295,207.175,207.265,63600000.0
2008-05-05 13:17:00,207.265,207.265,207.195,207.215,96200000.0
2008-05-05 13:18:00,207.215,207.215,207.155,207.16,62900000.0
2008-05-05 13:19:00,207.16,207.165,207.1,207.14,115300000.0
2008-05-05 13:20:00,207.14,207.145,207.105,207.115,98500000.0
2008-05-05 13:21:00,207.115,207.125,207.045,207.115,150000000.0
2008-05-05 13:22:00,207.115,207.115,207.025,207.045,153000000.0
2008-05-05 13:23:00,207.055,207.105,207.055,207.065,99300000.0
2008-05-05 13:24:00,207.065,207.115,207.055,207.105,68400000.0
2008-05-05 13:25:00,207.105,207.135,207.07,207.075,90300000.0
2008-05-05 13:26:00,207.075,207.085,207.065,207.085,73000000.0
2008-05-05 13:27:00,207.085,207.095,207.075,207.075,11900000.0
2008-05-05 13:28:00,207.075,207.08,207.045,207.045,69800000.0
2008-05-05 13:29:00,207.045,207.045,206.945,206.985,132100000.0
2008-05-05 13:30:00,206.985,207.03,206.955,207.015,81800000.0
2008-05-05 13:31:00,207.015,207.03,206.965,206.995,177300000.0
2008-05-05 13:32:00,206.995,206.995,206.925,206.965,176500000.0
2008-05-05 13:33:00,206.965,206.965,206.835,206.86,117500000.0
2008-05-05 13:34:00,206.865,206.885,206.855,206.86,69500000.0
2008-05-05 13:35:00,206.865,206.945,206.855,206.915,136600000.0
2008-05-05 13:36:00,206.915,206.975,206.88,206.89,149800000.0
2008-05-05 13:37:00,206.88,206.925,206.86,206.905,226600000.0
2008-05-05 13:38:00,206.905,206.94,206.905,206.94,85100000.0
2008-05-05 13:39:00,206.935,207.005,206.925,206.985,128600000.0
2008-05-05 13:40:00,206.985,207.115,206.985,207.115,223500000.0
2008-05-05 13:41:00,207.105,207.135,207.095,207.125,77600000.0
2008-05-05 13:42:00,207.115,207.155,207.115,207.135,75500000.0
2008-05-05 13:43:00,207.135,207.175,207.115,207.155,96200000.0
2008-05-05 13:44:00,207.16,207.175,207.155,207.175,50200000.0
2008-05-05 13:45:00,207.175,207.245,207.145,207.205,133300000.0
2008-05-05 13:46:00,207.205,207.215,207.075,207.075,81900000.0
2008-05-05 13:47:00,207.075,207.135,207.075,207.135,136400000.0
2008-05-05 13:48:00,207.135,207.145,207.085,207.125,73700000.0
2008-05-05 13:49:00,207.125,207.2,207.115,207.185,52800000.0
2008-05-05 13:50:00,207.185,207.205,207.17,207.205,36100000.0
2008-05-05 13:51:00,207.21,207.255,207.21,207.24,91100000.0
2008-05-05 13:52:00,207.235,207.32,207.215,207.305,94800000.0
2008-05-05 13:53:00,207.305,207.305,207.285,207.29,42600000.0
2008-05-05 13:54:00,207.29,207.305,207.285,207.305,43600000.0
2008-05-05 13:55:00,207.31,207.325,207.225,207.265,141100000.0
2008-05-05 13:56:00,207.26,207.295,207.245,207.285,92500000.0
2008-05-05 13:57:00,207.275,207.285,207.225,207.285,120800000.0
2008-05-05 13:58:00,207.285,207.325,207.265,207.275,94400000.0
2008-05-05 13:59:00,207.275,207.29,207.25,207.265,120600000.0
2008-05-05 14:00:00,207.265,207.265,207.235,207.235,14400000.0
2008-05-05 14:01:00,207.24,207.255,207.235,207.235,21400000.0
2008-05-05 14:02:00,207.235,207.255,207.195,207.215,128400000.0
2008-05-05 14:03:00,207.215,207.225,207.205,207.215,95700000.0
2008-05-05 14:04:00,207.225,207.235,207.215,207.235,22100000.0
2008-05-05 14:05:00,207.235,207.295,207.235,207.295,58800000.0
2008-05-05 14:06:00,207.295,207.295,207.245,207.245,38900000.0
2008-05-05 14:07:00,207.245,207.255,207.225,207.255,112100000.0
2008-05-05 14:08:00,207.26,207.275,207.235,207.255,54900000.0
2008-05-05 14:09:00,207.265,207.275,207.255,207.265,55900000.0
2008-05-05 14:10:00,207.265,207.275,207.225,207.225,89500000.0
2008-05-05 14:11:00,207.225,207.245,207.225,207.245,69200000.0
2008-05-05 14:12:00,207.245,207.265,207.225,207.225,78100000.0
2008-05-05 14:13:00,207.225,207.255,207.225,207.235,124700000.0
2008-05-05 14:14:00,207.235,207.275,207.215,207.235,210700000.0
2008-05-05 14:15:00,207.235,207.255,207.205,207.205,99500000.0
2008-05-05 14:16:00,207.205,207.225,207.185,207.205,58500000.0
2008-05-05 14:17:00,207.205,207.225,207.205,207.215,49900000.0
2008-05-05 14:18:00,207.215,207.215,207.175,207.175,60900000.0
2008-05-05 14:19:00,207.175,207.195,207.175,207.185,54800000.0
2008-05-05 14:20:00,207.185,207.185,207.115,207.145,161800000.0
2008-05-05 14:21:00,207.145,207.185,207.125,207.155,126100000.0
2008-05-05 14:22:00,207.155,207.175,207.135,207.175,72300000.0
2008-05-05 14:23:00,207.165,207.185,207.115,207.115,94100000.0
2008-05-05 14:24:00,207.115,207.115,207.065,207.065,94400000.0
2008-05-05 14:25:00,207.075,207.075,206.975,206.975,217800000.0
2008-05-05 14:26:00,206.975,207.025,206.955,207.005,196800000.0
2008-05-05 14:27:00,206.995,207.025,206.97,206.975,122400000.0
2008-05-05 14:28:00,206.975,207.045,206.935,206.985,168900000.0
2008-05-05 14:29:00,206.985,207.015,206.935,207.015,118100000.0
2008-05-05 14:30:00,207.015,207.04,206.985,207.015,83700000.0
2008-05-05 14:31:00,207.015,207.015,206.965,206.985,141400000.0
2008-05-05 14:32:00,206.985,207.035,206.975,207.035,113100000.0
2008-05-05 14:33:00,207.035,207.035,206.98,206.985,176100000.0
2008-05-05 14:34:00,206.985,207.045,206.98,207.035,139700000.0
2008-05-05 14:35:00,207.035,207.035,206.995,207.015,86600000.0
2008-05-05 14:36:00,207.015,207.035,207.005,207.015,50400000.0
2008-05-05 14:37:00,207.015,207.035,206.995,207.025,63100000.0
2008-05-05 14:38:00,207.025,207.025,206.975,206.975,39100000.0
2008-05-05 14:39:00,206.975,207.005,206.975,206.985,40900000.0
2008-05-05 14:40:00,206.99,207.015,206.985,207.015,79800000.0
2008-05-05 14:41:00,206.995,207.015,206.985,207.01,39200000.0
2008-05-05 14:42:00,207.01,207.01,206.965,206.985,96800000.0
2008-05-05 14:43:00,206.995,206.995,206.965,206.985,70500000.0
2008-05-05 14:44:00,206.985,206.995,206.915,206.925,86200000.0
2008-05-05 14:45:00,206.925,206.945,206.91,206.915,77500000.0
2008-05-05 14:46:00,206.93,206.965,206.925,206.925,102000000.0
2008-05-05 14:47:00,206.925,206.935,206.895,206.895,132700000.0
2008-05-05 14:48:00,206.895,206.965,206.895,206.965,133300000.0
2008-05-05 14:49:00,206.965,206.995,206.945,206.985,192500000.0
2008-05-05 14:50:00,206.985,207.025,206.975,207.015,283400000.0
2008-05-05 14:51:00,207.005,207.025,206.995,207.025,82500000.0
2008-05-05 14:52:00,207.015,207.055,207.015,207.055,110200000.0
2008-05-05 14:53:00,207.055,207.06,207.04,207.05,117700000.0
2008-05-05 14:54:00,207.06,207.095,207.01,207.085,226200000.0
2008-05-05 14:55:00,207.075,207.105,207.065,207.065,51200000.0
2008-05-05 14:56:00,207.065,207.075,207.045,207.07,90100000.0
2008-05-05 14:57:00,207.075,207.095,207.06,207.09,36400000.0
2008-05-05 14:58:00,207.09,207.1,207.055,207.055,83200000.0
2008-05-05 14:59:00,207.05,207.065,207.0,207.02,105100000.0
2008-05-05 15:00:00,207.025,207.045,206.985,207.02,132500000.0
2008-05-05 15:01:00,207.02,207.055,207.01,207.025,241300000.0
2008-05-05 15:02:00,207.025,207.035,207.015,207.025,62900000.0
2008-05-05 15:03:00,207.045,207.045,206.985,207.005,106300000.0
2008-05-05 15:04:00,207.005,207.005,206.975,207.0,159600000.0
2008-05-05 15:05:00,206.995,207.015,206.955,206.98,220400000.0
2008-05-05 15:06:00,206.985,207.0,206.95,206.95,90300000.0
2008-05-05 15:07:00,206.96,206.985,206.94,206.94,112300000.0
2008-05-05 15:08:00,206.96,206.975,206.94,206.975,90500000.0
2008-05-05 15:09:00,206.975,207.01,206.955,207.005,118300000.0
2008-05-05 15:10:00,206.995,207.015,206.965,206.98,198900000.0
2008-05-05 15:11:00,206.98,207.025,206.975,207.025,123600000.0
2008-05-05 15:12:00,207.025,207.035,206.985,206.985,134100000.0
2008-05-05 15:13:00,206.985,206.995,206.965,206.99,237300000.0
2008-05-05 15:14:00,206.985,207.025,206.975,207.015,83200000.0
2008-05-05 15:15:00,207.015,207.035,206.985,206.995,237200000.0
2008-05-05 15:16:00,206.995,206.995,206.925,206.94,308300000.0
2008-05-05 15:17:00,206.94,206.94,206.915,206.925,69500000.0
2008-05-05 15:18:00,206.925,206.925,206.875,206.875,102200000.0
2008-05-05 15:19:00,206.885,206.935,206.875,206.915,67400000.0
2008-05-05 15:20:00,206.915,206.915,206.795,206.81,181900000.0
2008-05-05 15:21:00,206.815,206.815,206.735,206.755,239100000.0
2008-05-05 15:22:00,206.77,206.775,206.74,206.755,215500000.0
2008-05-05 15:23:00,206.75,206.805,206.75,206.765,80600000.0
2008-05-05 15:24:00,206.765,206.795,206.755,206.79,53100000.0
2008-05-05 15:25:00,206.79,206.835,206.79,206.815,59900000.0
2008-05-05 15:26:00,206.83,206.855,206.83,206.845,82800000.0
2008-05-05 15:27:00,206.845,206.885,206.84,206.86,79200000.0
2008-05-05 15:28:00,206.86,206.87,206.825,206.83,80500000.0
2008-05-05 15:29:00,206.83,206.855,206.81,206.85,91200000.0
2008-05-05 15:30:00,206.845,206.945,206.84,206.89,115900000.0
2008-05-05 15:31:00,206.885,206.915,206.825,206.825,114400000.0
2008-05-05 15:32:00,206.825,206.825,206.765,206.775,96900000.0
2008-05-05 15:33:00,206.775,206.775,206.615,206.705,234500000.0
2008-05-05 15:34:00,206.705,206.725,206.665,206.715,133500000.0
2008-05-05 15:35:00,206.715,206.825,206.715,206.81,150200000.0
2008-05-05 15:36:00,206.805,206.825,206.765,206.82,151800000.0
2008-05-05 15:37:00,206.815,206.89,206.795,206.805,263900000.0
2008-05-05 15:38:00,206.805,206.865,206.775,206.825,135300000.0
2008-05-05 15:39:00,206.825,206.83,206.755,206.78,166200000.0
2008-05-05 15:40:00,206.78,206.805,206.74,206.745,136200000.0
2008-05-05 15:41:00,206.745,206.785,206.745,206.745,165500000.0
2008-05-05 15:42:00,206.745,206.785,206.745,206.775,91800000.0
2008-05-05 15:43:00,206.785,206.845,206.785,206.845,37900000.0
2008-05-05 15:44:00,206.85,206.905,206.85,206.905,50700000.0
2008-05-05 15:45:00,206.905,206.935,206.875,206.91,115400000.0
2008-05-05 15:46:00,206.905,206.91,206.875,206.885,124800000.0
2008-05-05 15:47:00,206.905,206.915,206.845,206.905,164100000.0
2008-05-05 15:48:00,206.905,207.055,206.905,207.005,149400000.0
2008-05-05 15:49:00,207.01,207.145,206.995,207.115,178700000.0
2008-05-05 15:50:00,207.115,207.205,207.095,207.155,133000000.0
2008-05-05 15:51:00,207.135,207.155,207.065,207.085,103200000.0
2008-05-05 15:52:00,207.085,207.115,207.065,207.105,123500000.0
2008-05-05 15:53:00,207.105,207.105,207.02,207.04,116500000.0
2008-05-05 15:54:00,207.035,207.12,207.005,207.045,158200000.0
2008-05-05 15:55:00,207.035,207.085,206.985,207.015,201800000.0
2008-05-05 15:56:00,207.025,207.025,206.955,207.015,141900000.0
2008-05-05 15:57:00,207.015,207.065,206.995,207.065,159000000.0
2008-05-05 15:58:00,207.07,207.085,206.995,206.995,148400000.0
2008-05-05 15:59:00,206.995,207.015,206.955,207.015,117700000.0
2008-05-05 16:00:00,207.035,207.53,207.03,207.385,226600000.0
2008-05-05 16:01:00,207.385,207.415,207.23,207.365,296300000.0
2008-05-05 16:02:00,207.375,207.395,207.285,207.355,192900000.0
2008-05-05 16:03:00,207.365,207.365,207.285,207.315,244100000.0
2008-05-05 16:04:00,207.295,207.365,207.245,207.305,196500000.0
2008-05-05 16:05:00,207.315,207.525,207.285,207.435,302100000.0
2008-05-05 16:06:00,207.435,207.545,207.435,207.515,306500000.0
2008-05-05 16:07:00,207.515,207.515,207.395,207.465,196000000.0
2008-05-05 16:08:00,207.465,207.565,207.465,207.515,247600000.0
2008-05-05 16:09:00,207.525,207.645,207.47,207.575,167800000.0
2008-05-05 16:10:00,207.575,207.585,207.485,207.485,184900000.0
2008-05-05 16:11:00,207.485,207.535,207.43,207.535,211000000.0
2008-05-05 16:12:00,207.535,207.555,207.485,207.485,200200000.0
2008-05-05 16:13:00,207.485,207.555,207.475,207.515,190900000.0
2008-05-05 16:14:00,207.515,207.565,207.445,207.445,204300000.0
2008-05-05 16:15:00,207.445,207.485,207.375,207.385,216600000.0
2008-05-05 16:16:00,207.405,207.415,207.335,207.375,272900000.0
2008-05-05 16:17:00,207.375,207.395,207.275,207.295,174100000.0
2008-05-05 16:18:00,207.295,207.385,207.245,207.245,269000000.0
2008-05-05 16:19:00,207.245,207.325,207.245,207.28,243300000.0
2008-05-05 16:20:00,207.285,207.385,207.285,207.355,224100000.0
2008-05-05 16:21:00,207.355,207.365,207.265,207.275,211800000.0
2008-05-05 16:22:00,207.275,207.395,207.26,207.375,166300000.0
2008-05-05 16:23:00,207.365,207.375,207.335,207.335,244900000.0
2008-05-05 16:24:00,207.335,207.345,207.215,207.255,158000000.0
2008-05-05 16:25:00,207.265,207.275,207.165,207.165,134500000.0
2008-05-05 16:26:00,207.17,207.24,207.165,207.205,293900000.0
2008-05-05 16:27:00,207.205,207.295,207.205,207.295,126800000.0
2008-05-05 16:28:00,207.29,207.325,207.255,207.265,212300000.0
2008-05-05 16:29:00,207.28,207.325,207.185,207.235,172000000.0
2008-05-05 16:30:00,207.235,207.265,207.19,207.255,135200000.0
2008-05-05 16:31:00,207.255,207.265,207.215,207.255,132600000.0
2008-05-05 16:32:00,207.255,207.265,207.215,207.215,156600000.0
2008-05-05 16:33:00,207.215,207.255,207.195,207.215,146800000.0
2008-05-05 16:34:00,207.22,207.255,207.205,207.245,109200000.0
2008-05-05 16:35:00,207.245,207.275,207.205,207.21,131400000.0
2008-05-05 16:36:00,207.215,207.245,207.175,207.185,153400000.0
2008-05-05 16:37:00,207.185,207.21,207.175,207.195,101000000.0
2008-05-05 16:38:00,207.195,207.225,207.165,207.19,114800000.0
2008-05-05 16:39:00,207.195,207.2,207.115,207.115,149500000.0
2008-05-05 16:40:00,207.115,207.125,207.05,207.08,140300000.0
2008-05-05 16:41:00,207.08,207.16,207.075,207.145,124300000.0
2008-05-05 16:42:00,207.135,207.175,207.125,207.165,92300000.0
2008-05-05 16:43:00,207.17,207.265,207.17,207.255,90100000.0
2008-05-05 16:44:00,207.265,207.315,207.255,207.295,56000000.0
2008-05-05 16:45:00,207.295,207.375,207.28,207.295,94900000.0
2008-05-05 16:46:00,207.305,207.365,207.285,207.345,92800000.0
2008-05-05 16:47:00,207.335,207.335,207.27,207.28,73000000.0
2008-05-05 16:48:00,207.285,207.325,207.21,207.21,99300000.0
2008-05-05 16:49:00,207.215,207.245,207.195,207.215,101500000.0
2008-05-05 16:50:00,207.215,207.235,207.19,207.225,59100000.0
2008-05-05 16:51:00,207.225,207.28,207.215,207.245,68000000.0
2008-05-05 16:52:00,207.245,207.265,207.215,207.245,109300000.0
2008-05-05 16:53:00,207.235,207.245,207.165,207.185,88400000.0
2008-05-05 16:54:00,207.185,207.205,207.14,207.165,132600000.0
2008-05-05 16:55:00,207.165,207.165,207.025,207.025,171100000.0
2008-05-05 16:56:00,207.04,207.115,206.995,207.0,160100000.0
2008-05-05 16:57:00,207.0,207.105,207.0,207.095,111000000.0
2008-05-05 16:58:00,207.105,207.105,207.055,207.055,83400000.0
2008-05-05 16:59:00,207.055,207.11,206.995,207.065,251200000.0
2008-05-05 17:00:00,207.065,207.07,206.98,207.025,177700000.0
2008-05-05 17:01:00,207.025,207.055,206.985,207.005,83500000.0
2008-05-05 17:02:00,207.005,207.015,206.965,206.995,91900000.0
2008-05-05 17:03:00,206.995,207.005,206.955,206.955,54500000.0
2008-05-05 17:04:00,206.955,207.015,206.925,207.005,81600000.0
2008-05-05 17:05:00,207.005,207.055,206.985,207.035,86700000.0
2008-05-05 17:06:00,207.035,207.035,207.0,207.015,77700000.0
2008-05-05 17:07:00,207.015,207.025,206.965,206.985,79700000.0
2008-05-05 17:08:00,206.975,207.055,206.96,207.035,64000000.0
2008-05-05 17:09:00,207.035,207.055,206.895,206.91,84500000.0
2008-05-05 17:10:00,206.9,206.985,206.885,206.955,94600000.0
2008-05-05 17:11:00,206.955,206.975,206.945,206.955,91100000.0
2008-05-05 17:12:00,206.955,206.99,206.935,206.99,19600000.0
2008-05-05 17:13:00,207.0,207.02,206.99,207.015,37500000.0
2008-05-05 17:14:00,207.015,207.015,206.935,206.945,54900000.0
2008-05-05 17:15:00,206.925,206.955,206.83,206.87,130900000.0
2008-05-05 17:16:00,206.875,206.885,206.745,206.745,186800000.0
2008-05-05 17:17:00,206.745,206.765,206.685,206.705,123400000.0
2008-05-05 17:18:00,206.705,206.785,206.68,206.785,324000000.0
2008-05-05 17:19:00,206.795,206.805,206.715,206.755,219700000.0
2008-05-05 17:20:00,206.755,206.855,206.74,206.855,180000000.0
2008-05-05 17:21:00,206.845,206.955,206.84,206.905,159900000.0
2008-05-05 17:22:00,206.905,206.915,206.895,206.915,66500000.0
2008-05-05 17:23:00,206.915,206.975,206.835,206.835,109400000.0
2008-05-05 17:24:00,206.845,206.875,206.785,206.875,92700000.0
2008-05-05 17:25:00,206.875,206.895,206.82,206.82,79000000.0
2008-05-05 17:26:00,206.84,206.925,206.825,206.915,88600000.0
2008-05-05 17:27:00,206.92,206.985,206.895,206.985,92500000.0
2008-05-05 17:28:00,206.98,207.025,206.975,207.025,82800000.0
2008-05-05 17:29:00,206.98,207.015,206.935,207.015,107100000.0
2008-05-05 17:30:00,207.015,207.015,206.905,206.925,78800000.0
2008-05-05 17:31:00,206.925,206.945,206.895,206.915,66400000.0
2008-05-05 17:32:00,206.915,206.985,206.915,206.965,104300000.0
2008-05-05 17:33:00,206.965,206.985,206.885,206.965,162300000.0
2008-05-05 17:34:00,206.965,207.005,206.93,206.945,82200000.0
2008-05-05 17:35:00,206.945,206.975,206.945,206.975,93600000.0
2008-05-05 17:36:00,206.975,207.015,206.935,206.995,95900000.0
2008-05-05 17:37:00,206.995,207.025,206.99,207.005,71000000.0
2008-05-05 17:38:00,206.985,207.045,206.985,206.985,71300000.0
2008-05-05 17:39:00,206.995,206.995,206.955,206.975,44000000.0
2008-05-05 17:40:00,206.985,206.985,206.945,206.985,118500000.0
2008-05-05 17:41:00,206.975,207.025,206.975,206.995,74700000.0
2008-05-05 17:42:00,206.995,207.005,206.935,206.945,62300000.0
2008-05-05 17:43:00,206.955,207.015,206.935,207.015,83000000.0
2008-05-05 17:44:00,207.015,207.035,206.995,207.0,45400000.0
2008-05-05 17:45:00,207.005,207.085,207.0,207.035,93500000.0
2008-05-05 17:46:00,207.035,207.045,206.995,206.995,107200000.0
2008-05-05 17:47:00,206.99,206.995,206.965,206.985,54300000.0
2008-05-05 17:48:00,206.985,207.015,206.985,206.995,56900000.0
2008-05-05 17:49:00,206.995,207.025,206.975,206.995,33000000.0
2008-05-05 17:50:00,206.995,207.015,206.98,206.985,93000000.0
2008-05-05 17:51:00,206.985,207.005,206.965,206.985,14800000.0
2008-05-05 17:52:00,206.985,207.035,206.94,207.025,73600000.0
2008-05-05 17:53:00,207.025,207.035,206.985,207.035,106900000.0
2008-05-05 17:54:00,207.045,207.045,206.945,206.97,125800000.0
2008-05-05 17:55:00,206.97,207.005,206.935,206.94,87900000.0
2008-05-05 17:56:00,206.945,207.015,206.935,206.985,106300000.0
2008-05-05 17:57:00,206.985,206.995,206.94,206.94,116600000.0
2008-05-05 17:58:00,206.935,206.975,206.9,206.93,103500000.0
2008-05-05 17:59:00,206.93,206.93,206.845,206.845,153000000.0
2008-05-05 18:00:00,206.845,206.875,206.83,206.85,81900000.0
2008-05-05 18:01:00,206.855,206.89,206.84,206.845,82800000.0
2008-05-05 18:02:00,206.845,206.88,206.845,206.865,77400000.0
2008-05-05 18:03:00,206.86,206.88,206.855,206.865,66300000.0
2008-05-05 18:04:00,206.86,206.86,206.835,206.835,72200000.0
2008-05-05 18:05:00,206.835,206.885,206.835,206.855,49300000.0
2008-05-05 18:06:00,206.855,206.905,206.855,206.905,61400000.0
2008-05-05 18:07:00,206.905,206.905,206.835,206.865,49100000.0
2008-05-05 18:08:00,206.865,206.885,206.825,206.845,38800000.0
2008-05-05 18:09:00,206.845,206.875,206.845,206.845,23600000.0
2008-05-05 18:10:00,206.855,206.875,206.855,206.87,21300000.0
2008-05-05 18:11:00,206.87,206.905,206.865,206.875,56500000.0
2008-05-05 18:12:00,206.88,206.905,206.875,206.89,52200000.0
2008-05-05 18:13:00,206.895,206.915,206.885,206.885,35700000.0
2008-05-05 18:14:00,206.88,206.905,206.88,206.885,42600000.0
2008-05-05 18:15:00,206.885,206.905,206.865,206.885,63000000.0
2008-05-05 18:16:00,206.885,206.885,206.845,206.865,40200000.0
2008-05-05 18:17:00,206.865,206.865,206.845,206.845,13000000.0
2008-05-05 18:18:00,206.845,206.885,206.845,206.845,74600000.0
2008-05-05 18:19:00,206.845,206.885,206.845,206.885,18900000.0
2008-05-05 18:20:00,206.885,206.885,206.825,206.845,24300000.0
2008-05-05 18:21:00,206.845,206.845,206.675,206.705,87800000.0
2008-05-05 18:22:00,206.705,206.83,206.695,206.83,112100000.0
2008-05-05 18:23:00,206.835,206.855,206.815,206.82,82100000.0
2008-05-05 18:24:00,206.825,206.855,206.805,206.805,89200000.0
2008-05-05 18:25:00,206.805,206.815,206.735,206.76,87700000.0
2008-05-05 18:26:00,206.76,206.805,206.76,206.785,87000000.0
2008-05-05 18:27:00,206.785,206.795,206.755,206.775,94200000.0
2008-05-05 18:28:00,206.775,206.835,206.775,206.835,121400000.0
2008-05-05 18:29:00,206.835,206.835,206.785,206.825,157600000.0
2008-05-05 18:30:00,206.825,206.825,206.805,206.805,18900000.0
2008-05-05 18:31:00,206.805,206.855,206.805,206.845,66200000.0
2008-05-05 18:32:00,206.845,206.885,206.845,206.885,49400000.0
2008-05-05 18:33:00,206.885,206.95,206.87,206.94,71100000.0
2008-05-05 18:34:00,206.935,206.935,206.9,206.915,60100000.0
2008-05-05 18:35:00,206.915,206.925,206.9,206.925,37100000.0
2008-05-05 18:36:00,206.925,206.935,206.905,206.91,35400000.0
2008-05-05 18:37:00,206.925,206.955,206.885,206.935,57800000.0
2008-05-05 18:38:00,206.935,206.96,206.935,206.955,12400000.0
2008-05-05 18:39:00,206.955,206.96,206.945,206.945,33600000.0
2008-05-05 18:40:00,206.945,206.985,206.945,206.975,34400000.0
2008-05-05 18:41:00,206.975,206.985,206.975,206.985,2400000.0
2008-05-05 18:42:00,206.975,206.975,206.925,206.925,61200000.0
2008-05-05 18:43:00,206.925,206.925,206.895,206.915,119000000.0
2008-05-05 18:44:00,206.915,206.915,206.85,206.855,61400000.0
2008-05-05 18:45:00,206.855,206.895,206.855,206.885,53200000.0
2008-05-05 18:46:00,206.905,206.905,206.825,206.825,84200000.0
2008-05-05 18:47:00,206.83,206.875,206.83,206.855,20500000.0
2008-05-05 18:48:00,206.86,206.885,206.855,206.865,64600000.0
2008-05-05 18:49:00,206.865,206.925,206.865,206.91,84700000.0
2008-05-05 18:50:00,206.91,206.935,206.9,206.905,50200000.0
2008-05-05 18:51:00,206.905,206.905,206.85,206.89,70500000.0
2008-05-05 18:52:00,206.88,206.88,206.845,206.875,25700000.0
2008-05-05 18:53:00,206.875,206.885,206.85,206.855,46700000.0
2008-05-05 18:54:00,206.855,206.855,206.805,206.815,32100000.0
2008-05-05 18:55:00,206.815,206.875,206.815,206.855,48600000.0
2008-05-05 18:56:00,206.855,206.855,206.8,206.815,62700000.0
2008-05-05 18:57:00,206.815,206.825,206.785,206.815,49400000.0
2008-05-05 18:58:00,206.825,206.835,206.755,206.755,132500000.0
2008-05-05 18:59:00,206.755,206.805,206.755,206.78,152900000.0
2008-05-05 19:00:00,206.78,206.805,206.755,206.805,215600000.0
2008-05-05 19:01:00,206.805,206.835,206.785,206.795,84200000.0
2008-05-05 19:02:00,206.795,206.815,206.795,206.815,40000000.0
2008-05-05 19:03:00,206.805,206.815,206.795,206.815,38700000.0
2008-05-05 19:04:00,206.805,206.835,206.795,206.795,49000000.0
2008-05-05 19:05:00,206.795,206.795,206.78,206.78,20400000.0
2008-05-05 19:06:00,206.78,206.815,206.775,206.805,58700000.0
2008-05-05 19:07:00,206.805,206.855,206.785,206.855,112900000.0
2008-05-05 19:08:00,206.855,206.875,206.805,206.845,131000000.0
2008-05-05 19:09:00,206.83,206.895,206.825,206.85,179900000.0
2008-05-05 19:10:00,206.86,206.895,206.845,206.855,132800000.0
2008-05-05 19:11:00,206.855,206.915,206.855,206.91,83600000.0
2008-05-05 19:12:00,206.905,206.94,206.885,206.91,77400000.0
2008-05-05 19:13:00,206.9,206.915,206.855,206.875,82400000.0
2008-05-05 19:14:00,206.875,206.895,206.745,206.865,294200000.0
2008-05-05 19:15:00,206.865,206.945,206.805,206.895,241000000.0
2008-05-05 19:16:00,206.895,206.895,206.79,206.79,250800000.0
2008-05-05 19:17:00,206.79,206.835,206.79,206.83,55500000.0
2008-05-05 19:18:00,206.835,206.845,206.78,206.785,184000000.0
2008-05-05 19:19:00,206.785,206.83,206.745,206.83,142900000.0
2008-05-05 19:20:00,206.835,206.845,206.795,206.835,62700000.0
2008-05-05 19:21:00,206.835,206.865,206.825,206.83,145400000.0
2008-05-05 19:22:00,206.825,206.845,206.815,206.825,67400000.0
2008-05-05 19:23:00,206.845,206.885,206.795,206.825,75600000.0
2008-05-05 19:24:00,206.825,206.825,206.755,206.755,84500000.0
2008-05-05 19:25:00,206.755,206.765,206.705,206.765,81000000.0
2008-05-05 19:26:00,206.77,206.805,206.755,206.78,88800000.0
2008-05-05 19:27:00,206.78,206.785,206.76,206.775,26300000.0
2008-05-05 19:28:00,206.76,206.95,206.745,206.945,125700000.0
2008-05-05 19:29:00,206.95,206.985,206.925,206.93,48400000.0
2008-05-05 19:30:00,206.925,206.945,206.91,206.915,51300000.0
2008-05-05 19:31:00,206.91,206.915,206.885,206.89,39600000.0
2008-05-05 19:32:00,206.89,206.915,206.835,206.835,79500000.0
2008-05-05 19:33:00,206.845,206.895,206.845,206.875,71200000.0
2008-05-05 19:34:00,206.885,206.895,206.84,206.84,65300000.0
2008-05-05 19:35:00,206.85,206.875,206.835,206.865,88900000.0
2008-05-05 19:36:00,206.865,206.905,206.855,206.855,32200000.0
2008-05-05 19:37:00,206.86,206.895,206.86,206.895,16000000.0
2008-05-05 19:38:00,206.895,206.9,206.845,206.875,52900000.0
2008-05-05 19:39:00,206.88,206.905,206.865,206.895,41800000.0
2008-05-05 19:40:00,206.895,206.955,206.895,206.955,35500000.0
2008-05-05 19:41:00,206.945,206.975,206.935,206.965,24200000.0
2008-05-05 19:42:00,206.965,207.035,206.965,206.995,53900000.0
2008-05-05 19:43:00,206.995,207.015,206.965,207.015,46300000.0
2008-05-05 19:44:00,206.995,207.015,206.985,206.995,29700000.0
2008-05-05 19:45:00,207.005,207.025,206.985,206.995,35600000.0
2008-05-05 19:46:00,206.995,207.015,206.965,206.995,90400000.0
2008-05-05 19:47:00,206.995,207.025,206.995,207.015,45400000.0
2008-05-05 19:48:00,207.015,207.025,206.985,206.985,13200000.0
2008-05-05 19:49:00,206.985,207.015,206.925,206.925,63600000.0
2008-05-05 19:50:00,206.925,206.925,206.815,206.895,142000000.0
2008-05-05 19:51:00,206.895,206.915,206.825,206.915,99100000.0
2008-05-05 19:52:00,206.91,206.925,206.87,206.875,95500000.0
2008-05-05 19:53:00,206.875,206.95,206.875,206.93,54500000.0
2008-05-05 19:54:00,206.925,206.93,206.89,206.905,89200000.0
2008-05-05 19:55:00,206.905,206.915,206.855,206.855,51600000.0
2008-05-05 19:56:00,206.86,206.865,206.835,206.845,67200000.0
2008-05-05 19:57:00,206.845,206.875,206.825,206.84,89600000.0
2008-05-05 19:58:00,206.84,206.84,206.595,206.595,158900000.0
2008-05-05 19:59:00,206.595,206.665,206.595,206.665,96800000.0
2008-05-05 20:00:00,206.665,206.665,206.555,206.635,226300000.0
2008-05-05 20:01:00,206.635,206.76,206.62,206.725,203100000.0
2008-05-05 20:02:00,206.725,206.74,206.655,206.73,118900000.0
2008-05-05 20:03:00,206.74,206.79,206.74,206.775,63900000.0
2008-05-05 20:04:00,206.775,206.795,206.705,206.735,112600000.0
2008-05-05 20:05:00,206.745,206.795,206.745,206.785,72100000.0
2008-05-05 20:06:00,206.785,206.805,206.765,206.805,32400000.0
2008-05-05 20:07:00,206.805,206.825,206.765,206.775,42300000.0
2008-05-05 20:08:00,206.765,206.765,206.625,206.695,126000000.0
2008-05-05 20:09:00,206.705,206.705,206.59,206.605,69300000.0
2008-05-05 20:10:00,206.605,206.635,206.56,206.575,162500000.0
2008-05-05 20:11:00,206.565,206.615,206.535,206.535,117700000.0
2008-05-05 20:12:00,206.535,206.585,206.535,206.575,71700000.0
2008-05-05 20:13:00,206.575,206.575,206.555,206.575,31800000.0
2008-05-05 20:14:00,206.565,206.605,206.555,206.595,115000000.0
2008-05-05 20:15:00,206.595,206.595,206.565,206.565,64600000.0
2008-05-05 20:16:00,206.565,206.58,206.555,206.575,31400000.0
2008-05-05 20:17:00,206.575,206.58,206.555,206.575,56300000.0
2008-05-05 20:18:00,206.575,206.585,206.515,206.555,86300000.0
2008-05-05 20:19:00,206.555,206.595,206.555,206.59,110700000.0
2008-05-05 20:20:00,206.59,206.645,206.59,206.615,145700000.0
2008-05-05 20:21:00,206.625,206.705,206.615,206.705,101900000.0
2008-05-05 20:22:00,206.705,206.705,206.635,206.665,61900000.0
2008-05-05 20:23:00,206.665,206.675,206.625,206.66,64600000.0
2008-05-05 20:24:00,206.66,206.685,206.615,206.66,159000000.0
2008-05-05 20:25:00,206.66,206.755,206.65,206.735,192800000.0
2008-05-05 20:26:00,206.735,206.805,206.715,206.805,82100000.0
2008-05-05 20:27:00,206.785,206.805,206.725,206.725,82500000.0
2008-05-05 20:28:00,206.735,206.795,206.705,206.715,150600000.0
2008-05-05 20:29:00,206.715,206.735,206.695,206.735,44000000.0
2008-05-05 20:30:00,206.725,206.725,206.675,206.695,95000000.0
2008-05-05 20:31:00,206.695,206.705,206.655,206.66,99200000.0
2008-05-05 20:32:00,206.66,206.675,206.51,206.51,151600000.0
2008-05-05 20:33:00,206.515,206.585,206.505,206.575,121500000.0
2008-05-05 20:34:00,206.575,206.675,206.575,206.605,126300000.0
2008-05-05 20:35:00,206.605,206.625,206.585,206.625,51700000.0
2008-05-05 20:36:00,206.625,206.635,206.555,206.565,34100000.0
2008-05-05 20:37:00,206.565,206.57,206.545,206.57,59500000.0
2008-05-05 20:38:00,206.565,206.595,206.495,206.495,76200000.0
2008-05-05 20:39:00,206.495,206.515,206.475,206.495,21400000.0
2008-05-05 20:40:00,206.495,206.53,206.495,206.505,39400000.0
2008-05-05 20:41:00,206.505,206.545,206.505,206.545,34500000.0
2008-05-05 20:42:00,206.55,206.64,206.55,206.63,62200000.0
2008-05-05 20:43:00,206.63,206.655,206.61,206.655,57200000.0
2008-05-05 20:44:00,206.655,206.665,206.595,206.615,132400000.0
2008-05-05 20:45:00,206.605,206.605,206.56,206.565,100700000.0
2008-05-05 20:46:00,206.565,206.565,206.535,206.545,77000000.0
2008-05-05 20:47:00,206.545,206.57,206.53,206.56,114300000.0
2008-05-05 20:48:00,206.56,206.655,206.555,206.64,122000000.0
2008-05-05 20:49:00,206.655,206.675,206.635,206.675,47200000.0
2008-05-05 20:50:00,206.66,206.675,206.635,206.675,88900000.0
2008-05-05 20:51:00,206.685,206.685,206.685,206.685,11500000.0
2008-05-05 20:52:00,206.685,206.685,206.655,206.655,33300000.0
2008-05-05 20:53:00,206.655,206.715,206.615,206.695,112500000.0
2008-05-05 20:54:00,206.695,206.695,206.625,206.645,101400000.0
2008-05-05 20:55:00,206.645,206.655,206.605,206.625,112400000.0
2008-05-05 20:56:00,206.625,206.625,206.545,206.55,143200000.0
2008-05-05 20:57:00,206.55,206.615,206.55,206.595,36600000.0
2008-05-05 20:58:00,206.595,206.615,206.535,206.595,106100000.0
2008-05-05 20:59:00,206.595,206.625,206.58,206.595,82300000.0
2008-05-05 21:00:00,206.595,206.615,206.575,206.61,72100000.0
2008-05-05 21:01:00,206.605,206.605,206.525,206.575,133400000.0
2008-05-05 21:02:00,206.575,206.585,206.545,206.565,44500000.0
2008-05-05 21:03:00,206.565,206.605,206.555,206.595,92200000.0
2008-05-05 21:04:00,206.595,206.595,206.52,206.555,114000000.0
2008-05-05 21:05:00,206.555,206.625,206.555,206.625,55000000.0
2008-05-05 21:06:00,206.625,206.7,206.595,206.7,70600000.0
2008-05-05 21:07:00,206.7,206.705,206.495,206.505,77800000.0
2008-05-05 21:08:00,206.505,206.515,206.485,206.51,87700000.0
2008-05-05 21:09:00,206.505,206.53,206.5,206.53,40800000.0
2008-05-05 21:10:00,206.525,206.525,206.495,206.525,42000000.0
2008-05-05 21:11:00,206.525,206.535,206.5,206.515,86500000.0
2008-05-05 21:12:00,206.515,206.53,206.505,206.53,78300000.0
2008-05-05 21:13:00,206.535,206.575,206.535,206.535,151400000.0
2008-05-05 21:14:00,206.545,206.56,206.515,206.515,145300000.0
2008-05-05 21:15:00,206.52,206.565,206.52,206.55,40600000.0
2008-05-05 21:16:00,206.55,206.595,206.55,206.585,164200000.0
2008-05-05 21:17:00,206.585,206.625,206.575,206.615,113500000.0
2008-05-05 21:18:00,206.615,206.615,206.57,206.575,117300000.0
2008-05-05 21:19:00,206.575,206.66,206.575,206.65,262800000.0
2008-05-05 21:20:00,206.66,206.68,206.655,206.655,50000000.0
2008-05-05 21:21:00,206.655,206.665,206.625,206.63,33200000.0
2008-05-05 21:22:00,206.635,206.655,206.635,206.655,37900000.0
2008-05-05 21:23:00,206.655,206.7,206.645,206.7,50500000.0
2008-05-05 21:24:00,206.695,206.695,206.655,206.695,57200000.0
2008-05-05 21:25:00,206.695,206.695,206.635,206.675,84300000.0
2008-05-05 21:26:00,206.67,206.705,206.665,206.695,53400000.0
2008-05-05 21:27:00,206.695,206.735,206.685,206.69,87800000.0
2008-05-05 21:28:00,206.685,206.7,206.675,206.675,27600000.0
2008-05-05 21:29:00,206.675,206.705,206.665,206.705,73500000.0
2008-05-05 21:30:00,206.71,206.785,206.705,206.785,28800000.0
2008-05-05 21:31:00,206.785,206.785,206.75,206.765,53800000.0
2008-05-05 21:32:00,206.78,206.79,206.735,206.75,109600000.0
2008-05-05 21:33:00,206.75,206.79,206.735,206.75,108600000.0
2008-05-05 21:34:00,206.75,206.76,206.73,206.73,43800000.0
2008-05-05 21:35:00,206.725,206.73,206.7,206.72,89500000.0
2008-05-05 21:36:00,206.735,206.735,206.735,206.735,3200000.0
2008-05-05 21:37:00,206.73,206.73,206.695,206.715,114500000.0
2008-05-05 21:38:00,206.71,206.715,206.685,206.715,24800000.0
2008-05-05 21:39:00,206.715,206.715,206.665,206.665,32600000.0
2008-05-05 21:40:00,206.665,206.7,206.66,206.7,58700000.0
2008-05-05 21:41:00,206.7,206.7,206.66,206.675,50300000.0
2008-05-05 21:42:00,206.675,206.675,206.655,206.665,55500000.0
2008-05-05 21:43:00,206.665,206.725,206.665,206.725,70700000.0
2008-05-05 21:44:00,206.725,206.745,206.71,206.71,61500000.0
2008-05-05 21:45:00,206.72,206.745,206.715,206.725,104400000.0
2008-05-05 21:46:00,206.725,206.77,206.725,206.745,51300000.0
2008-05-05 21:47:00,206.745,206.755,206.74,206.74,25500000.0
2008-05-05 21:48:00,206.735,206.735,206.705,206.705,44800000.0
2008-05-05 21:49:00,206.705,206.73,206.685,206.725,48200000.0
2008-05-05 21:50:00,206.72,206.72,206.685,206.685,62200000.0
2008-05-05 21:51:00,206.675,206.695,206.67,206.685,35000000.0
2008-05-05 21:52:00,206.68,206.695,206.675,206.685,27400000.0
2008-05-05 21:53:00,206.685,206.695,206.68,206.685,24500000.0
2008-05-05 21:54:00,206.685,206.735,206.685,206.725,105100000.0
2008-05-05 21:55:00,206.715,206.715,206.675,206.675,42300000.0
2008-05-05 21:56:00,206.675,206.68,206.67,206.675,22600000.0
2008-05-05 21:57:00,206.675,206.715,206.675,206.695,118400000.0
2008-05-05 21:58:00,206.695,206.765,206.695,206.74,87600000.0
2008-05-05 21:59:00,206.735,206.735,206.7,206.73,154100000.0
2008-05-05 22:00:00,206.725,206.725,206.665,206.67,93500000.0
2008-05-05 22:01:00,206.67,206.685,206.655,206.675,155700000.0
2008-05-05 22:02:00,206.675,206.695,206.665,206.695,24600000.0
2008-05-05 22:03:00,206.695,206.695,206.675,206.675,60200000.0
2008-05-05 22:04:00,206.665,206.665,206.64,206.665,32500000.0
2008-05-05 22:05:00,206.67,206.715,206.665,206.695,67400000.0
2008-05-05 22:06:00,206.695,206.695,206.66,206.66,64400000.0
2008-05-05 22:07:00,206.655,206.66,206.65,206.66,11400000.0
2008-05-05 22:08:00,206.665,206.67,206.655,206.665,26000000.0
2008-05-05 22:09:00,206.66,206.66,206.655,206.655,3600000.0
2008-05-05 22:10:00,206.655,206.685,206.655,206.685,9300000.0
2008-05-05 22:11:00,206.604,206.64,206.603,206.64,11200000.0
2008-05-05 22:12:00,206.695,206.705,206.68,206.685,15800000.0
2008-05-05 22:13:00,206.69,206.71,206.69,206.705,16000000.0
2008-05-05 22:14:00,206.705,206.72,206.68,206.72,32200000.0
2008-05-05 22:15:00,206.715,206.73,206.705,206.705,27100000.0
2008-05-05 22:16:00,206.71,206.71,206.7,206.7,3000000.0
2008-05-05 22:17:00,206.69,206.79,206.69,206.79,31800000.0
2008-05-05 22:18:00,206.79,206.815,206.715,206.74,56000000.0
2008-05-05 22:19:00,206.74,206.82,206.725,206.74,33000000.0
2008-05-05 22:20:00,206.74,206.75,206.735,206.735,19100000.0
2008-05-05 22:21:00,206.745,206.76,206.745,206.76,18000000.0
2008-05-05 22:22:00,206.76,206.78,206.725,206.77,42900000.0
2008-05-05 22:23:00,206.76,206.76,206.745,206.745,14800000.0
2008-05-05 22:24:00,206.74,206.755,206.725,206.755,38400000.0
2008-05-05 22:25:00,206.75,206.765,206.72,206.765,70200000.0
2008-05-05 22:26:00,206.765,206.765,206.745,206.765,36500000.0
2008-05-05 22:27:00,206.77,206.775,206.735,206.735,53600000.0
2008-05-05 22:28:00,206.755,206.765,206.755,206.765,56400000.0
2008-05-05 22:29:00,206.765,206.785,206.76,206.76,71600000.0
2008-05-05 22:30:00,206.765,206.765,206.74,206.745,57700000.0
2008-05-05 22:31:00,206.75,206.785,206.745,206.785,35300000.0
2008-05-05 22:32:00,206.775,206.785,206.775,206.785,9700000.0
2008-05-05 22:33:00,206.775,206.82,206.765,206.795,93400000.0
2008-05-05 22:34:00,206.795,206.8,206.79,206.79,32900000.0
2008-05-05 22:35:00,206.795,206.805,206.765,206.795,73900000.0
2008-05-05 22:36:00,206.805,206.805,206.79,206.795,30000000.0
2008-05-05 22:37:00,206.795,206.815,206.775,206.815,72900000.0
2008-05-05 22:38:00,206.815,206.835,206.81,206.81,32300000.0
2008-05-05 22:39:00,206.805,206.805,206.745,206.775,91500000.0
2008-05-05 22:40:00,206.75,206.815,206.75,206.795,90700000.0
2008-05-05 22:41:00,206.79,206.89,206.79,206.89,76400000.0
2008-05-05 22:42:00,206.88,206.88,206.805,206.835,142300000.0
2008-05-05 22:43:00,206.835,206.835,206.78,206.81,64700000.0
2008-05-05 22:44:00,206.805,206.825,206.77,206.77,98700000.0
2008-05-05 22:45:00,206.775,206.825,206.76,206.82,111100000.0
2008-05-05 22:46:00,206.83,206.855,206.795,206.84,111600000.0
2008-05-05 22:47:00,206.84,206.84,206.765,206.765,146400000.0
2008-05-05 22:48:00,206.765,206.775,206.76,206.77,55800000.0
2008-05-05 22:49:00,206.77,206.77,206.73,206.73,60800000.0
2008-05-05 22:50:00,206.73,206.74,206.705,206.71,122400000.0
2008-05-05 22:51:00,206.715,206.735,206.685,206.72,67800000.0
2008-05-05 22:52:00,206.72,206.765,206.685,206.755,119700000.0
2008-05-05 22:53:00,206.76,206.82,206.75,206.81,53500000.0
2008-05-05 22:54:00,206.81,206.81,206.78,206.785,73200000.0
2008-05-05 22:55:00,206.785,206.79,206.785,206.79,2400000.0
2008-05-05 22:56:00,206.81,206.82,206.81,206.81,17000000.0
2008-05-05 22:57:00,206.81,206.83,206.785,206.8,35000000.0
2008-05-05 22:58:00,206.785,206.79,206.785,206.785,45200000.0
2008-05-05 22:59:00,206.785,206.785,206.78,206.785,17400000.0
2008-05-05 23:00:00,206.69,206.78,206.69,206.78,37800000.0
2008-05-05 23:01:00,206.8,206.82,206.8,206.81,16800000.0
2008-05-05 23:02:00,206.83,206.83,206.8,206.8,12800000.0
2008-05-05 23:03:00,206.8,206.82,206.77,206.8,23200000.0
2008-05-05 23:04:00,206.81,206.855,206.81,206.855,12000000.0
2008-05-05 23:05:00,206.855,206.855,206.83,206.83,1800000.0
2008-05-05 23:06:00,206.83,206.83,206.82,206.82,1200000.0
2008-05-05 23:07:00,206.82,206.84,206.78,206.81,20400000.0
2008-05-05 23:08:00,206.81,206.84,206.695,206.74,30800000.0
2008-05-05 23:09:00,206.805,206.81,206.8,206.805,5400000.0
2008-05-05 23:10:00,206.79,206.79,206.785,206.785,8400000.0
2008-05-05 23:11:00,206.79,206.795,206.785,206.795,35600000.0
2008-05-05 23:12:00,206.795,206.805,206.795,206.8,11600000.0
2008-05-05 23:13:00,206.81,206.815,206.79,206.815,31300000.0
2008-05-05 23:14:00,206.805,206.855,206.795,206.845,38200000.0
2008-05-05 23:15:00,206.845,206.845,206.805,206.815,30100000.0
2008-05-05 23:16:00,206.82,206.83,206.815,206.83,21100000.0
2008-05-05 23:17:00,206.83,206.95,206.805,206.83,147000000.0
2008-05-05 23:18:00,206.82,206.885,206.8,206.885,54300000.0
2008-05-05 23:19:00,206.885,206.885,206.87,206.87,2900000.0
2008-05-05 23:20:00,206.86,206.88,206.86,206.86,31500000.0
2008-05-05 23:21:00,206.86,206.86,206.855,206.855,2400000.0
2008-05-05 23:22:00,206.86,206.88,206.86,206.88,8800000.0
2008-05-05 23:23:00,206.88,206.91,206.88,206.88,37600000.0
2008-05-05 23:24:00,206.88,206.96,206.87,206.93,43700000.0
2008-05-05 23:25:00,206.925,206.925,206.84,206.84,16600000.0
2008-05-05 23:26:00,206.86,206.915,206.86,206.87,28400000.0
2008-05-05 23:27:00,206.86,206.91,206.86,206.895,19100000.0
2008-05-05 23:28:00,206.9,206.905,206.9,206.9,5200000.0
2008-05-05 23:29:00,206.9,206.925,206.9,206.925,15000000.0
2008-05-05 23:30:00,206.92,206.92,206.88,206.88,4700000.0
2008-05-05 23:31:00,206.89,206.89,206.89,206.89,1200000.0
2008-05-05 23:32:00,206.88,206.91,206.86,206.87,25900000.0
2008-05-05 23:33:00,206.905,206.905,206.86,206.86,7700000.0
2008-05-05 23:34:00,206.87,206.905,206.87,206.905,7000000.0
2008-05-05 23:35:00,206.895,206.92,206.89,206.89,20400000.0
2008-05-05 23:36:00,206.88,206.92,206.88,206.91,12100000.0
2008-05-05 23:37:00,206.92,206.95,206.92,206.95,13800000.0
2008-05-05 23:38:00,206.95,206.95,206.94,206.95,8600000.0
2008-05-05 23:39:00,206.95,206.98,206.925,206.95,31400000.0
2008-05-05 23:40:00,206.87,206.932,206.851,206.91,110800000.0
2008-05-05 23:41:00,206.95,206.95,206.95,206.95,9800000.0
2008-05-05 23:42:00,206.95,206.99,206.93,206.975,65800000.0
2008-05-05 23:43:00,206.965,206.975,206.955,206.975,10400000.0
2008-05-05 23:44:00,206.971,206.977,206.961,206.977,10400000.0
2008-05-05 23:45:00,206.958,206.972,206.956,206.972,28800000.0
2008-05-05 23:46:00,206.975,206.975,206.975,206.975,600000.0
2008-05-05 23:47:00,206.98,207.0,206.975,206.975,20800000.0
2008-05-05 23:48:00,206.975,206.99,206.965,206.985,10200000.0
2008-05-05 23:49:00,206.975,206.975,206.975,206.975,600000.0
2008-05-05 23:50:00,206.935,206.95,206.93,206.93,30400000.0
2008-05-05 23:51:00,206.922,206.927,206.894,206.927,8800000.0
2008-05-05 23:52:00,206.97,206.97,206.97,206.97,600000.0
2008-05-05 23:53:00,206.97,206.97,206.935,206.97,26400000.0
2008-05-05 23:54:00,206.97,206.97,206.925,206.95,38000000.0
2008-05-05 23:55:00,206.95,206.97,206.95,206.97,15400000.0
2008-05-05 23:56:00,206.97,206.97,206.96,206.96,6900000.0
2008-05-05 23:57:00,206.96,206.96,206.95,206.96,14600000.0
2008-05-05 23:58:00,206.96,206.97,206.95,206.95,55000000.0
2008-05-05 23:59:00,206.95,206.97,206.93,206.97,33100000.0
2008-05-06 00:00:00,206.97,206.97,206.95,206.97,56700000.0
2008-05-06 00:01:00,206.96,206.96,206.95,206.95,36900000.0
2008-05-06 00:02:00,206.95,206.96,206.95,206.96,7900000.0
2008-05-06 00:03:00,206.962,206.972,206.896,206.958,44600000.0
2008-05-06 00:04:00,206.95,206.95,206.95,206.95,17400000.0
2008-05-06 00:05:00,206.95,206.95,206.95,206.95,67200000.0
2008-05-06 00:06:00,206.95,206.95,206.91,206.91,33600000.0
2008-05-06 00:07:00,206.91,206.91,206.86,206.86,40200000.0
2008-05-06 00:08:00,206.86,206.91,206.86,206.91,71400000.0
2008-05-06 00:09:00,206.912,206.916,206.886,206.906,68000000.0
2008-05-06 00:10:00,206.91,206.91,206.9,206.9,60800000.0
2008-05-06 00:11:00,206.92,206.92,206.92,206.92,8000000.0
2008-05-06 00:12:00,206.92,206.93,206.915,206.915,26400000.0
2008-05-06 00:13:00,206.91,206.92,206.91,206.91,50400000.0
2008-05-06 00:14:00,206.91,206.91,206.91,206.91,800000.0
2008-05-06 00:15:00,206.91,206.91,206.91,206.91,5800000.0
2008-05-06 00:16:00,206.91,206.91,206.91,206.91,26400000.0
2008-05-06 00:17:00,206.91,206.93,206.91,206.93,16400000.0
2008-05-06 00:18:00,206.93,206.93,206.93,206.93,2600000.0
2008-05-06 00:19:00,206.918,206.918,206.89,206.912,45600000.0
2008-05-06 00:20:00,206.93,206.94,206.93,206.94,6000000.0
2008-05-06 00:21:00,206.935,206.94,206.935,206.94,3600000.0
2008-05-06 00:22:00,206.923,206.94,206.917,206.937,80000000.0
2008-05-06 00:23:00,206.935,206.94,206.935,206.94,3000000.0
2008-05-06 00:24:00,206.94,206.945,206.935,206.945,29000000.0
2008-05-06 00:25:00,206.94,206.94,206.93,206.93,5600000.0
2008-05-06 00:26:00,206.93,206.935,206.93,206.935,11000000.0
2008-05-06 00:27:00,206.93,206.93,206.92,206.92,15000000.0
2008-05-06 00:28:00,206.92,206.92,206.9,206.9,25200000.0
2008-05-06 00:29:00,206.91,206.93,206.9,206.93,77800000.0
2008-05-06 00:30:00,206.93,206.93,206.92,206.93,10400000.0
2008-05-06 00:31:00,206.94,206.94,206.91,206.92,27000000.0
2008-05-06 00:32:00,206.92,206.93,206.92,206.93,3600000.0
2008-05-06 00:33:00,206.93,206.93,206.92,206.92,14400000.0
2008-05-06 00:34:00,206.92,206.92,206.92,206.92,6400000.0
2008-05-06 00:35:00,206.92,206.925,206.89,206.905,26200000.0
2008-05-06 00:36:00,206.915,206.915,206.905,206.915,7200000.0
2008-05-06 00:37:00,206.915,206.915,206.905,206.915,6600000.0
2008-05-06 00:38:00,206.915,206.92,206.915,206.92,7200000.0
2008-05-06 00:39:00,206.92,206.92,206.9,206.915,15600000.0
2008-05-06 00:40:00,206.905,206.905,206.905,206.905,600000.0
2008-05-06 00:41:00,206.9,206.925,206.9,206.925,6600000.0
2008-05-06 00:42:00,206.86,206.88,206.859,206.878,122600000.0
2008-05-06 00:43:00,206.935,206.95,206.935,206.95,3000000.0
2008-05-06 00:44:00,206.95,206.95,206.93,206.93,2400000.0
2008-05-06 00:45:00,206.93,206.965,206.925,206.93,26400000.0
2008-05-06 00:46:00,206.92,206.925,206.92,206.925,6000000.0
2008-05-06 00:47:00,206.903,206.941,206.892,206.892,136000000.0
2008-05-06 00:48:00,206.911,206.913,206.894,206.895,78400000.0
2008-05-06 00:49:00,206.92,206.92,206.92,206.92,1200000.0
2008-05-06 00:50:00,206.92,206.925,206.92,206.92,7800000.0
2008-05-06 00:51:00,206.92,206.92,206.92,206.92,600000.0
2008-05-06 00:52:00,206.92,206.93,206.92,206.92,13200000.0
2008-05-06 00:53:00,206.925,206.96,206.925,206.96,26400000.0
2008-05-06 00:54:00,206.98,206.98,206.96,206.97,36800000.0
2008-05-06 00:55:00,206.97,206.97,206.94,206.94,100000000.0
2008-05-06 00:56:00,206.94,206.94,206.94,206.94,16800000.0
2008-05-06 00:57:00,206.94,206.97,206.93,206.97,144800000.0
2008-05-06 00:58:00,206.97,206.97,206.92,206.95,80800000.0
2008-05-06 00:59:00,206.935,206.94,206.93,206.935,10200000.0
2008-05-06 01:00:00,206.935,206.965,206.935,206.96,27400000.0
2008-05-06 01:01:00,206.96,207.07,206.95,207.05,122800000.0
2008-05-06 01:02:00,207.04,207.09,207.04,207.09,62200000.0
2008-05-06 01:03:00,207.095,207.11,207.09,207.1,31300000.0
2008-05-06 01:04:00,207.1,207.11,207.09,207.1,93000000.0
2008-05-06 01:05:00,207.1,207.11,207.085,207.105,147400000.0
2008-05-06 01:06:00,207.11,207.13,207.095,207.095,67100000.0
2008-05-06 01:07:00,207.095,207.1,207.095,207.095,7800000.0
2008-05-06 01:08:00,207.095,207.095,207.075,207.085,24200000.0
2008-05-06 01:09:00,207.08,207.085,207.08,207.085,16200000.0
2008-05-06 01:10:00,207.08,207.095,207.08,207.095,47600000.0
2008-05-06 01:11:00,207.095,207.095,207.085,207.09,6600000.0
2008-05-06 01:12:00,207.085,207.085,207.08,207.08,3600000.0
2008-05-06 01:13:00,207.08,207.08,207.08,207.08,2400000.0
2008-05-06 01:14:00,207.08,207.08,207.045,207.055,33800000.0
2008-05-06 01:15:00,207.055,207.055,207.005,207.02,32600000.0
2008-05-06 01:16:00,207.015,207.025,207.01,207.02,19300000.0
2008-05-06 01:17:00,207.02,207.02,206.96,206.965,50200000.0
2008-05-06 01:18:00,206.96,206.98,206.95,206.98,100800000.0
2008-05-06 01:19:00,206.98,207.01,206.965,206.965,115400000.0
2008-05-06 01:20:00,207.0,207.04,206.96,207.0,220100000.0
2008-05-06 01:21:00,207.03,207.04,206.96,207.01,236700000.0
2008-05-06 01:22:00,207.01,207.03,206.95,206.96,200300000.0
2008-05-06 01:23:00,206.96,206.96,206.95,206.95,57800000.0
2008-05-06 01:24:00,206.955,207.01,206.935,207.01,114500000.0
2008-05-06 01:25:00,207.03,207.09,207.0,207.09,141400000.0
2008-05-06 01:26:00,207.09,207.11,207.055,207.055,83200000.0
2008-05-06 01:27:00,207.055,207.055,207.01,207.04,36000000.0
2008-05-06 01:28:00,207.03,207.04,207.03,207.04,4000000.0
2008-05-06 01:29:00,207.04,207.08,207.04,207.06,33100000.0
2008-05-06 01:30:00,207.05,207.05,206.97,206.97,187700000.0
2008-05-06 01:31:00,206.98,207.02,206.96,206.99,274600000.0
2008-05-06 01:32:00,206.99,207.03,206.99,206.99,168600000.0
2008-05-06 01:33:00,207.0,207.09,206.995,207.07,156700000.0
2008-05-06 01:34:00,207.07,207.09,207.05,207.06,72400000.0
2008-05-06 01:35:00,207.06,207.07,207.06,207.065,18600000.0
2008-05-06 01:36:00,207.07,207.085,207.065,207.085,26100000.0
2008-05-06 01:37:00,207.085,207.11,207.08,207.1,47400000.0
2008-05-06 01:38:00,207.1,207.12,207.1,207.12,52600000.0
2008-05-06 01:39:00,207.12,207.15,207.12,207.14,203000000.0
2008-05-06 01:40:00,207.14,207.18,207.11,207.15,98200000.0
2008-05-06 01:41:00,207.15,207.15,207.11,207.13,43500000.0
2008-05-06 01:42:00,207.13,207.14,207.07,207.08,53700000.0
2008-05-06 01:43:00,207.1,207.1,207.08,207.08,14800000.0
2008-05-06 01:44:00,207.08,207.1,206.94,207.04,86700000.0
2008-05-06 01:45:00,207.04,207.09,207.04,207.09,27400000.0
2008-05-06 01:46:00,207.08,207.09,207.07,207.08,59800000.0
2008-05-06 01:47:00,207.08,207.085,207.04,207.04,67700000.0
2008-05-06 01:48:00,207.04,207.04,206.99,207.02,38100000.0
2008-05-06 01:49:00,207.01,207.05,207.01,207.02,17600000.0
2008-05-06 01:50:00,207.02,207.04,207.02,207.04,22400000.0
2008-05-06 01:51:00,207.04,207.07,207.04,207.04,54900000.0
2008-05-06 01:52:00,207.05,207.05,207.01,207.01,9600000.0
2008-05-06 01:53:00,207.01,207.07,207.01,207.06,62000000.0
2008-05-06 01:54:00,207.06,207.09,207.05,207.05,36800000.0
2008-05-06 01:55:00,207.07,207.07,207.01,207.01,41200000.0
2008-05-06 01:56:00,207.02,207.06,207.02,207.06,18400000.0
2008-05-06 01:57:00,207.04,207.07,207.04,207.07,8000000.0
2008-05-06 01:58:00,207.07,207.07,207.025,207.06,31900000.0
2008-05-06 01:59:00,207.06,207.07,207.04,207.04,122400000.0
2008-05-06 02:00:00,207.045,207.185,207.04,207.16,80400000.0
2008-05-06 02:01:00,207.13,207.16,207.06,207.06,55000000.0
2008-05-06 02:02:00,207.065,207.065,207.05,207.05,14100000.0
2008-05-06 02:03:00,207.05,207.06,207.04,207.04,25500000.0
2008-05-06 02:04:00,207.04,207.04,207.04,207.04,21600000.0
2008-05-06 02:05:00,207.04,207.06,207.0,207.0,95900000.0
2008-05-06 02:06:00,207.0,207.02,206.94,206.99,150500000.0
2008-05-06 02:07:00,207.0,207.01,206.945,207.01,52000000.0
2008-05-06 02:08:00,207.01,207.015,207.005,207.015,9000000.0
2008-05-06 02:09:00,207.02,207.04,207.02,207.02,39300000.0
2008-05-06 02:10:00,207.02,207.02,206.98,206.99,89200000.0
2008-05-06 02:11:00,206.99,206.995,206.99,206.995,1800000.0
2008-05-06 02:12:00,207.0,207.01,207.0,207.01,8000000.0
2008-05-06 02:13:00,207.0,207.01,206.97,207.01,33600000.0
2008-05-06 02:14:00,207.01,207.03,207.01,207.02,52000000.0
2008-05-06 02:15:00,207.02,207.03,207.0,207.03,66000000.0
2008-05-06 02:16:00,207.03,207.055,207.03,207.055,69000000.0
2008-05-06 02:17:00,207.05,207.05,206.96,206.98,71300000.0
2008-05-06 02:18:00,206.97,207.03,206.955,207.03,49900000.0
2008-05-06 02:19:00,207.03,207.03,206.97,206.97,27500000.0
2008-05-06 02:20:00,206.97,206.99,206.93,206.98,31000000.0
2008-05-06 02:21:00,206.98,207.01,206.97,206.99,36800000.0
2008-05-06 02:22:00,206.99,207.01,206.945,206.945,29000000.0
2008-05-06 02:23:00,206.945,206.95,206.92,206.95,84000000.0
2008-05-06 02:24:00,206.95,206.95,206.94,206.95,16000000.0
2008-05-06 02:25:00,206.95,206.95,206.93,206.95,67600000.0
2008-05-06 02:26:00,206.97,206.99,206.97,206.97,34400000.0
2008-05-06 02:27:00,206.97,206.98,206.97,206.98,38400000.0
2008-05-06 02:28:00,206.98,207.01,206.96,206.975,86500000.0
2008-05-06 02:29:00,206.98,207.0,206.98,207.0,16200000.0
2008-05-06 02:30:00,207.0,207.0,206.88,206.93,148600000.0
2008-05-06 02:31:00,206.93,206.98,206.925,206.98,50000000.0
2008-05-06 02:32:00,206.98,206.99,206.98,206.98,15200000.0
2008-05-06 02:33:00,206.98,206.98,206.96,206.96,37600000.0
2008-05-06 02:34:00,206.96,207.0,206.96,207.0,108800000.0
2008-05-06 02:35:00,207.0,207.01,206.96,207.01,79000000.0
2008-05-06 02:36:00,207.01,207.01,206.935,206.97,136300000.0
2008-05-06 02:37:00,206.99,207.03,206.97,207.01,72900000.0
2008-05-06 02:38:00,207.01,207.02,207.0,207.0,19100000.0
2008-05-06 02:39:00,207.01,207.02,206.98,207.0,35500000.0
2008-05-06 02:40:00,207.0,207.0,206.96,206.96,17700000.0
2008-05-06 02:41:00,206.96,206.98,206.96,206.97,35900000.0
2008-05-06 02:42:00,206.97,206.97,206.95,206.97,38300000.0
2008-05-06 02:43:00,206.97,206.98,206.95,206.98,17100000.0
2008-05-06 02:44:00,206.97,206.97,206.95,206.97,37900000.0
2008-05-06 02:45:00,206.97,206.97,206.97,206.97,2400000.0
2008-05-06 02:46:00,206.97,206.97,206.92,206.94,80000000.0
2008-05-06 02:47:00,206.94,206.96,206.94,206.94,55200000.0
2008-05-06 02:48:00,206.94,206.94,206.925,206.925,58400000.0
2008-05-06 02:49:00,206.92,206.92,206.9,206.91,78300000.0
2008-05-06 02:50:00,206.92,206.92,206.9,206.91,47800000.0
2008-05-06 02:51:00,206.91,206.93,206.91,206.93,3200000.0
2008-05-06 02:52:00,206.93,206.94,206.91,206.92,25200000.0
2008-05-06 02:53:00,206.92,206.92,206.85,206.86,105600000.0
2008-05-06 02:54:00,206.86,206.87,206.845,206.85,73600000.0
2008-05-06 02:55:00,206.855,206.87,206.825,206.87,80800000.0
2008-05-06 02:56:00,206.87,206.89,206.85,206.87,37200000.0
2008-05-06 02:57:00,206.87,206.87,206.845,206.85,37200000.0
2008-05-06 02:58:00,206.85,206.85,206.82,206.82,22800000.0
2008-05-06 02:59:00,206.815,206.84,206.8,206.83,87500000.0
2008-05-06 03:00:00,206.83,206.835,206.82,206.82,21000000.0
2008-05-06 03:01:00,206.82,206.82,206.7,206.7,67200000.0
2008-05-06 03:02:00,206.7,206.84,206.7,206.78,257500000.0
2008-05-06 03:03:00,206.78,206.78,206.71,206.73,76700000.0
2008-05-06 03:04:00,206.73,206.73,206.68,206.7,198400000.0
2008-05-06 03:05:00,206.7,206.74,206.6,206.65,165200000.0
2008-05-06 03:06:00,206.65,206.67,206.615,206.67,72400000.0
2008-05-06 03:07:00,206.67,206.73,206.665,206.68,68600000.0
2008-05-06 03:08:00,206.68,206.7,206.68,206.68,72000000.0
2008-05-06 03:09:00,206.69,206.74,206.68,206.73,79600000.0
2008-05-06 03:10:00,206.73,206.775,206.675,206.76,46000000.0
2008-05-06 03:11:00,206.76,206.785,206.74,206.755,70400000.0
2008-05-06 03:12:00,206.75,206.8,206.74,206.79,154600000.0
2008-05-06 03:13:00,206.78,206.8,206.76,206.8,85600000.0
2008-05-06 03:14:00,206.8,206.84,206.755,206.755,314200000.0
2008-05-06 03:15:00,206.765,206.765,206.725,206.76,64600000.0
2008-05-06 03:16:00,206.76,206.78,206.695,206.695,119000000.0
2008-05-06 03:17:00,206.69,206.69,206.63,206.685,102000000.0
2008-05-06 03:18:00,206.69,206.705,206.685,206.705,62600000.0
2008-05-06 03:19:00,206.7,206.77,206.7,206.77,108200000.0
2008-05-06 03:20:00,206.77,206.77,206.67,206.695,79800000.0
2008-05-06 03:21:00,206.695,206.695,206.685,206.695,7800000.0
2008-05-06 03:22:00,206.7,206.73,206.7,206.73,43600000.0
2008-05-06 03:23:00,206.75,206.75,206.71,206.72,45800000.0
2008-05-06 03:24:00,206.725,206.74,206.67,206.67,79800000.0
2008-05-06 03:25:00,206.67,206.67,206.585,206.6,99800000.0
2008-05-06 03:26:00,206.6,206.62,206.575,206.62,70400000.0
2008-05-06 03:27:00,206.615,206.615,206.58,206.58,9600000.0
2008-05-06 03:28:00,206.58,206.65,206.565,206.65,43900000.0
2008-05-06 03:29:00,206.65,206.67,206.615,206.67,18800000.0
2008-05-06 03:30:00,206.64,206.72,206.64,206.69,99600000.0
2008-05-06 03:31:00,206.7,206.77,206.67,206.71,158600000.0
2008-05-06 03:32:00,206.71,206.74,206.71,206.74,68800000.0
2008-05-06 03:33:00,206.74,206.76,206.74,206.74,52800000.0
2008-05-06 03:34:00,206.74,206.74,206.72,206.73,92000000.0
2008-05-06 03:35:00,206.74,206.76,206.72,206.75,107600000.0
2008-05-06 03:36:00,206.76,206.78,206.75,206.78,56800000.0
2008-05-06 03:37:00,206.78,206.8,206.76,206.76,76800000.0
2008-05-06 03:38:00,206.76,206.76,206.72,206.74,77600000.0
2008-05-06 03:39:00,206.74,206.75,206.7,206.73,157600000.0
2008-05-06 03:40:00,206.73,206.74,206.71,206.74,47200000.0
2008-05-06 03:41:00,206.73,206.73,206.67,206.67,40800000.0
2008-05-06 03:42:00,206.67,206.72,206.67,206.71,48000000.0
2008-05-06 03:43:00,206.72,206.73,206.7,206.7,20800000.0
2008-05-06 03:44:00,206.7,206.72,206.695,206.71,39200000.0
2008-05-06 03:45:00,206.71,206.78,206.71,206.78,74400000.0
2008-05-06 03:46:00,206.79,206.8,206.77,206.78,52000000.0
2008-05-06 03:47:00,206.77,206.79,206.77,206.78,33600000.0
2008-05-06 03:48:00,206.78,206.78,206.76,206.78,32000000.0
2008-05-06 03:49:00,206.78,206.82,206.78,206.81,65600000.0
2008-05-06 03:50:00,206.81,206.88,206.8,206.86,60800000.0
2008-05-06 03:51:00,206.86,206.88,206.815,206.84,25500000.0
2008-05-06 03:52:00,206.84,206.84,206.82,206.82,43700000.0
2008-05-06 03:53:00,206.83,206.85,206.82,206.82,33800000.0
2008-05-06 03:54:00,206.82,206.85,206.82,206.84,68700000.0
2008-05-06 03:55:00,206.84,206.84,206.8,206.82,41600000.0
2008-05-06 03:56:00,206.8,206.86,206.78,206.86,42600000.0
2008-05-06 03:57:00,206.86,206.88,206.82,206.82,58400000.0
2008-05-06 03:58:00,206.81,206.82,206.81,206.81,17600000.0
2008-05-06 03:59:00,206.81,206.825,206.75,206.75,40200000.0
2008-05-06 04:00:00,206.75,206.79,206.75,206.77,92000000.0
2008-05-06 04:01:00,206.77,206.78,206.75,206.77,132600000.0
2008-05-06 04:02:00,206.78,206.78,206.74,206.74,43600000.0
2008-05-06 04:03:00,206.74,206.76,206.725,206.725,62400000.0
2008-05-06 04:04:00,206.72,206.78,206.72,206.76,66000000.0
2008-05-06 04:05:00,206.76,206.84,206.74,206.835,192500000.0
2008-05-06 04:06:00,206.84,206.84,206.815,206.82,48000000.0
2008-05-06 04:07:00,206.82,206.82,206.8,206.82,22400000.0
2008-05-06 04:08:00,206.81,206.81,206.81,206.81,11200000.0
2008-05-06 04:09:00,206.81,206.825,206.8,206.82,34400000.0
2008-05-06 04:10:00,206.82,206.82,206.78,206.79,47200000.0
2008-05-06 04:11:00,206.79,206.81,206.76,206.77,16800000.0
2008-05-06 04:12:00,206.76,206.76,206.71,206.75,65200000.0
2008-05-06 04:13:00,206.75,206.76,206.74,206.74,10400000.0
2008-05-06 04:14:00,206.75,206.76,206.74,206.74,28800000.0
2008-05-06 04:15:00,206.75,206.76,206.74,206.74,11200000.0
2008-05-06 04:16:00,206.74,206.74,206.74,206.74,18400000.0
2008-05-06 04:17:00,206.73,206.76,206.73,206.73,25600000.0
2008-05-06 04:18:00,206.72,206.72,206.66,206.68,57600000.0
2008-05-06 04:19:00,206.67,206.68,206.58,206.655,108500000.0
2008-05-06 04:20:00,206.66,206.695,206.635,206.695,48800000.0
2008-05-06 04:21:00,206.705,206.735,206.69,206.71,54800000.0
2008-05-06 04:22:00,206.71,206.71,206.65,206.68,76900000.0
2008-05-06 04:23:00,206.68,206.68,206.56,206.64,75800000.0
2008-05-06 04:24:00,206.62,206.63,206.6,206.63,48800000.0
2008-05-06 04:25:00,206.63,206.65,206.63,206.65,6400000.0
2008-05-06 04:26:00,206.65,206.71,206.65,206.69,34400000.0
2008-05-06 04:27:00,206.69,206.69,206.62,206.63,42400000.0
2008-05-06 04:28:00,206.63,206.63,206.58,206.62,54900000.0
2008-05-06 04:29:00,206.564,206.571,206.526,206.556,25600000.0
2008-05-06 04:30:00,206.62,206.62,206.6,206.6,4800000.0
2008-05-06 04:31:00,206.6,206.6,206.58,206.58,11200000.0
2008-05-06 04:32:00,206.59,206.6,206.58,206.59,14400000.0
2008-05-06 04:33:00,206.6,206.61,206.6,206.61,3200000.0
2008-05-06 04:34:00,206.546,206.555,206.534,206.555,49000000.0
2008-05-06 04:35:00,206.61,206.63,206.61,206.63,13600000.0
2008-05-06 04:36:00,206.63,206.65,206.62,206.63,45600000.0
2008-05-06 04:37:00,206.64,206.65,206.63,206.64,20800000.0
2008-05-06 04:38:00,206.64,206.66,206.64,206.64,25600000.0
2008-05-06 04:39:00,206.64,206.66,206.64,206.64,24000000.0
2008-05-06 04:40:00,206.64,206.64,206.61,206.61,10400000.0
2008-05-06 04:41:00,206.62,206.62,206.61,206.61,3200000.0
2008-05-06 04:42:00,206.61,206.64,206.61,206.63,12800000.0
2008-05-06 04:43:00,206.63,206.63,206.62,206.62,3200000.0
2008-05-06 04:44:00,206.62,206.66,206.62,206.66,19200000.0
2008-05-06 04:45:00,206.65,206.7,206.64,206.7,56000000.0
2008-05-06 04:46:00,206.7,206.7,206.69,206.69,19200000.0
2008-05-06 04:47:00,206.69,206.69,206.69,206.69,9600000.0
2008-05-06 04:48:00,206.69,206.69,206.67,206.67,11600000.0
2008-05-06 04:49:00,206.67,206.69,206.67,206.67,25600000.0
2008-05-06 04:50:00,206.67,206.67,206.65,206.66,16800000.0
2008-05-06 04:51:00,206.665,206.69,206.665,206.69,6400000.0
2008-05-06 04:52:00,206.69,206.69,206.67,206.69,4800000.0
2008-05-06 04:53:00,206.69,206.69,206.69,206.69,800000.0
2008-05-06 04:54:00,206.675,206.69,206.67,206.67,4800000.0
2008-05-06 04:55:00,206.675,206.69,206.675,206.69,3200000.0
2008-05-06 04:56:00,206.67,206.68,206.67,206.67,11200000.0
2008-05-06 04:57:00,206.67,206.67,206.67,206.67,1600000.0
2008-05-06 04:58:00,206.68,206.74,206.655,206.73,45300000.0
2008-05-06 04:59:00,206.73,206.73,206.71,206.71,14400000.0
2008-05-06 05:00:00,206.72,206.72,206.72,206.72,1600000.0
2008-05-06 05:01:00,206.71,206.72,206.7,206.72,29600000.0
2008-05-06 05:02:00,206.72,206.75,206.72,206.75,20000000.0
2008-05-06 05:03:00,206.738,206.739,206.702,206.737,4800000.0
2008-05-06 05:04:00,206.75,206.78,206.75,206.78,8000000.0
2008-05-06 05:05:00,206.78,206.84,206.78,206.83,31200000.0
2008-05-06 05:06:00,206.82,206.82,206.76,206.81,64000000.0
2008-05-06 05:07:00,206.81,206.85,206.8,206.85,36400000.0
2008-05-06 05:08:00,206.85,206.86,206.85,206.86,6400000.0
2008-05-06 05:09:00,206.86,206.86,206.84,206.85,12000000.0
2008-05-06 05:10:00,206.84,206.85,206.83,206.85,12800000.0
2008-05-06 05:11:00,206.85,206.85,206.83,206.83,10400000.0
2008-05-06 05:12:00,206.83,206.85,206.81,206.81,14900000.0
2008-05-06 05:13:00,206.787,206.802,206.763,206.793,15400000.0
2008-05-06 05:14:00,206.78,206.79,206.78,206.79,1200000.0
2008-05-06 05:15:00,206.81,206.83,206.81,206.81,20800000.0
2008-05-06 05:16:00,206.83,206.83,206.81,206.83,6400000.0
2008-05-06 05:17:00,206.83,206.83,206.83,206.83,800000.0
2008-05-06 05:18:00,206.83,206.83,206.81,206.83,19200000.0
2008-05-06 05:19:00,206.83,206.83,206.83,206.83,3200000.0
2008-05-06 05:20:00,206.83,206.83,206.82,206.83,2400000.0
2008-05-06 05:21:00,206.83,206.83,206.83,206.83,1600000.0
2008-05-06 05:22:00,206.84,206.84,206.82,206.83,4800000.0
2008-05-06 05:23:00,206.83,206.85,206.82,206.83,34400000.0
2008-05-06 05:24:00,206.82,206.82,206.78,206.78,13600000.0
2008-05-06 05:25:00,206.78,206.78,206.76,206.76,16000000.0
2008-05-06 05:26:00,206.76,206.77,206.75,206.75,26400000.0
2008-05-06 05:27:00,206.75,206.75,206.69,206.72,29300000.0
2008-05-06 05:28:00,206.73,206.73,206.7,206.7,3200000.0
2008-05-06 05:29:00,206.71,206.75,206.71,206.73,22800000.0
2008-05-06 05:30:00,206.73,206.75,206.73,206.73,49300000.0
2008-05-06 05:31:00,206.73,206.75,206.73,206.74,5600000.0
2008-05-06 05:32:00,206.73,206.74,206.73,206.73,3200000.0
2008-05-06 05:33:00,206.74,206.74,206.72,206.74,12000000.0
2008-05-06 05:34:00,206.695,206.738,206.675,206.711,28800000.0
2008-05-06 05:35:00,206.74,206.74,206.73,206.74,4000000.0
2008-05-06 05:36:00,206.75,206.75,206.73,206.74,4800000.0
2008-05-06 05:37:00,206.75,206.75,206.74,206.75,2400000.0
2008-05-06 05:38:00,206.75,206.8,206.74,206.76,62000000.0
2008-05-06 05:39:00,206.76,206.76,206.76,206.76,17600000.0
2008-05-06 05:40:00,206.76,206.76,206.76,206.76,7200000.0
2008-05-06 05:41:00,206.76,206.76,206.76,206.76,1600000.0
2008-05-06 05:42:00,206.76,206.76,206.76,206.76,7200000.0
2008-05-06 05:43:00,206.76,206.77,206.76,206.76,24000000.0
2008-05-06 05:44:00,206.76,206.76,206.76,206.76,10400000.0
2008-05-06 05:45:00,206.727,206.739,206.712,206.712,11400000.0
2008-05-06 05:46:00,206.76,206.76,206.76,206.76,25600000.0
2008-05-06 05:47:00,206.76,206.76,206.76,206.76,9600000.0
2008-05-06 05:48:00,206.76,206.76,206.76,206.76,10400000.0
2008-05-06 05:49:00,206.76,206.76,206.71,206.72,14600000.0
2008-05-06 05:50:00,206.72,206.72,206.72,206.72,8800000.0
2008-05-06 05:51:00,206.73,206.77,206.73,206.74,57200000.0
2008-05-06 05:52:00,206.745,206.81,206.745,206.765,36800000.0
2008-05-06 05:53:00,206.76,206.765,206.735,206.75,16200000.0
2008-05-06 05:54:00,206.735,206.77,206.735,206.77,10700000.0
2008-05-06 05:55:00,206.77,206.795,206.77,206.795,17300000.0
2008-05-06 05:56:00,206.79,206.83,206.79,206.83,50200000.0
2008-05-06 05:57:00,206.835,206.86,206.8,206.86,34000000.0
2008-05-06 05:58:00,206.86,206.87,206.83,206.83,12000000.0
2008-05-06 05:59:00,206.83,206.83,206.77,206.77,8800000.0
2008-05-06 06:00:00,206.77,206.77,206.76,206.77,6000000.0
2008-05-06 06:01:00,206.775,206.79,206.775,206.78,6400000.0
2008-05-06 06:02:00,206.77,206.77,206.73,206.73,13200000.0
2008-05-06 06:03:00,206.73,206.735,206.73,206.735,13600000.0
2008-05-06 06:04:00,206.735,206.755,206.73,206.73,33700000.0
2008-05-06 06:05:00,206.73,206.75,206.72,206.72,24400000.0
2008-05-06 06:06:00,206.72,206.74,206.72,206.74,15600000.0
2008-05-06 06:07:00,206.74,206.74,206.74,206.74,800000.0
2008-05-06 06:08:00,206.74,206.74,206.74,206.74,10000000.0
2008-05-06 06:09:00,206.74,206.74,206.72,206.73,14400000.0
2008-05-06 06:10:00,206.73,206.78,206.73,206.78,23200000.0
2008-05-06 06:11:00,206.76,206.76,206.74,206.75,12800000.0
2008-05-06 06:12:00,206.75,206.75,206.75,206.75,800000.0
2008-05-06 06:13:00,206.75,206.76,206.71,206.71,32000000.0
2008-05-06 06:14:00,206.71,206.71,206.69,206.7,8800000.0
2008-05-06 06:15:00,206.71,206.72,206.66,206.66,32700000.0
2008-05-06 06:16:00,206.66,206.67,206.62,206.62,20900000.0
2008-05-06 06:17:00,206.62,206.7,206.62,206.69,58200000.0
2008-05-06 06:18:00,206.7,206.7,206.69,206.69,14000000.0
2008-05-06 06:19:00,206.68,206.69,206.65,206.66,24800000.0
2008-05-06 06:20:00,206.67,206.7,206.67,206.69,24800000.0
2008-05-06 06:21:00,206.69,206.69,206.69,206.69,32800000.0
2008-05-06 06:22:00,206.69,206.73,206.69,206.73,23200000.0
2008-05-06 06:23:00,206.73,206.75,206.72,206.72,40000000.0
2008-05-06 06:24:00,206.725,206.8,206.7,206.7,87900000.0
2008-05-06 06:25:00,206.7,206.71,206.7,206.7,13200000.0
2008-05-06 06:26:00,206.7,206.705,206.7,206.7,14400000.0
2008-05-06 06:27:00,206.7,206.75,206.7,206.72,24800000.0
2008-05-06 06:28:00,206.72,206.72,206.68,206.69,37300000.0
2008-05-06 06:29:00,206.69,206.7,206.69,206.7,3600000.0
2008-05-06 06:30:00,206.71,206.72,206.71,206.72,4000000.0
2008-05-06 06:31:00,206.72,206.83,206.71,206.825,55100000.0
2008-05-06 06:32:00,206.825,206.905,206.815,206.895,36700000.0
2008-05-06 06:33:00,206.895,206.9,206.87,206.88,36400000.0
2008-05-06 06:34:00,206.89,206.94,206.87,206.87,56600000.0
2008-05-06 06:35:00,206.88,206.88,206.83,206.83,20500000.0
2008-05-06 06:36:00,206.83,206.83,206.725,206.79,100800000.0
2008-05-06 06:37:00,206.79,206.83,206.79,206.83,24300000.0
2008-05-06 06:38:00,206.83,206.88,206.82,206.88,34400000.0
2008-05-06 06:39:00,206.88,206.92,206.83,206.86,71800000.0
2008-05-06 06:40:00,206.85,206.89,206.85,206.86,48500000.0
2008-05-06 06:41:00,206.86,206.86,206.79,206.81,23600000.0
2008-05-06 06:42:00,206.81,206.81,206.78,206.79,30800000.0
2008-05-06 06:43:00,206.81,206.85,206.81,206.85,19600000.0
2008-05-06 06:44:00,206.85,206.85,206.83,206.83,16000000.0
2008-05-06 06:45:00,206.83,206.84,206.78,206.785,23800000.0
2008-05-06 06:46:00,206.78,206.8,206.765,206.785,59400000.0
2008-05-06 06:47:00,206.785,206.79,206.76,206.76,31800000.0
2008-05-06 06:48:00,206.765,206.77,206.76,206.76,61400000.0
2008-05-06 06:49:00,206.76,206.76,206.74,206.75,48200000.0
2008-05-06 06:50:00,206.75,206.78,206.75,206.78,23200000.0
2008-05-06 06:51:00,206.78,206.78,206.75,206.75,14400000.0
2008-05-06 06:52:00,206.75,206.755,206.75,206.75,9800000.0
2008-05-06 06:53:00,206.75,206.78,206.75,206.78,8400000.0
2008-05-06 06:54:00,206.78,206.78,206.725,206.735,53500000.0
2008-05-06 06:55:00,206.73,206.73,206.7,206.71,40900000.0
2008-05-06 06:56:00,206.71,206.74,206.71,206.74,36400000.0
2008-05-06 06:57:00,206.74,206.74,206.71,206.74,28400000.0
2008-05-06 06:58:00,206.755,206.76,206.72,206.735,42500000.0
2008-05-06 06:59:00,206.755,206.82,206.755,206.8,240600000.0
2008-05-06 07:00:00,206.8,206.8,206.8,206.8,7200000.0
2008-05-06 07:01:00,206.8,206.8,206.73,206.75,15800000.0
2008-05-06 07:02:00,206.75,206.775,206.7,206.73,46400000.0
2008-05-06 07:03:00,206.725,206.73,206.72,206.725,10000000.0
2008-05-06 07:04:00,206.73,206.735,206.725,206.725,3600000.0
2008-05-06 07:05:00,206.725,206.725,206.72,206.72,2600000.0
2008-05-06 07:06:00,206.72,206.74,206.72,206.74,8800000.0
2008-05-06 07:07:00,206.74,206.745,206.73,206.735,16000000.0
2008-05-06 07:08:00,206.745,206.745,206.73,206.74,7600000.0
2008-05-06 07:09:00,206.74,206.74,206.74,206.74,1600000.0
2008-05-06 07:10:00,206.708,206.719,206.687,206.716,162200000.0
2008-05-06 07:11:00,206.74,206.74,206.72,206.72,3000000.0
2008-05-06 07:12:00,206.72,206.74,206.72,206.74,6000000.0
2008-05-06 07:13:00,206.74,206.74,206.72,206.72,7200000.0
2008-05-06 07:14:00,206.72,206.74,206.665,206.67,63900000.0
2008-05-06 07:15:00,206.67,206.675,206.67,206.675,5800000.0
2008-05-06 07:16:00,206.68,206.68,206.65,206.675,39500000.0
2008-05-06 07:17:00,206.675,206.675,206.65,206.65,22700000.0
2008-05-06 07:18:00,206.655,206.66,206.64,206.64,10500000.0
2008-05-06 07:19:00,206.64,206.66,206.62,206.63,29200000.0
2008-05-06 07:20:00,206.615,206.63,206.61,206.63,8000000.0
2008-05-06 07:21:00,206.65,206.72,206.63,206.7,79200000.0
2008-05-06 07:22:00,206.7,206.745,206.695,206.73,76400000.0
2008-05-06 07:23:00,206.73,206.75,206.73,206.73,22900000.0
2008-05-06 07:24:00,206.73,206.73,206.72,206.72,2800000.0
2008-05-06 07:25:00,206.72,206.72,206.71,206.71,15100000.0
2008-05-06 07:26:00,206.694,206.699,206.667,206.696,88900000.0
2008-05-06 07:27:00,206.71,206.71,206.71,206.71,1600000.0
2008-05-06 07:28:00,206.71,206.72,206.69,206.72,62700000.0
2008-05-06 07:29:00,206.72,206.745,206.71,206.74,77400000.0
2008-05-06 07:30:00,206.74,206.75,206.725,206.725,73500000.0
2008-05-06 07:31:00,206.73,206.76,206.73,206.74,46500000.0
2008-05-06 07:32:00,206.74,206.74,206.71,206.72,42400000.0
2008-05-06 07:33:00,206.72,206.74,206.705,206.72,142700000.0
2008-05-06 07:34:00,206.72,206.73,206.71,206.73,36700000.0
2008-05-06 07:35:00,206.74,206.75,206.73,206.74,45500000.0
2008-05-06 07:36:00,206.75,206.75,206.74,206.75,48200000.0
2008-05-06 07:37:00,206.75,206.75,206.73,206.75,53200000.0
2008-05-06 07:38:00,206.75,206.75,206.75,206.75,7200000.0
2008-05-06 07:39:00,206.75,206.77,206.73,206.77,62300000.0
2008-05-06 07:40:00,206.775,206.78,206.745,206.77,31600000.0
2008-05-06 07:41:00,206.775,206.8,206.775,206.78,19500000.0
2008-05-06 07:42:00,206.79,206.8,206.755,206.79,29700000.0
2008-05-06 07:43:00,206.8,206.83,206.79,206.82,54400000.0
2008-05-06 07:44:00,206.82,206.89,206.82,206.86,66300000.0
2008-05-06 07:45:00,206.87,206.9,206.87,206.89,35900000.0
2008-05-06 07:46:00,206.89,206.9,206.89,206.89,20800000.0
2008-05-06 07:47:00,206.89,206.89,206.88,206.88,8000000.0
2008-05-06 07:48:00,206.88,206.9,206.88,206.9,20000000.0
2008-05-06 07:49:00,206.93,206.95,206.9,206.91,108600000.0
2008-05-06 07:50:00,206.91,206.91,206.88,206.88,56700000.0
2008-05-06 07:51:00,206.88,206.89,206.85,206.865,43600000.0
2008-05-06 07:52:00,206.87,206.87,206.815,206.86,72100000.0
2008-05-06 07:53:00,206.86,206.88,206.835,206.88,8725000.0
2008-05-06 07:54:00,206.88,206.88,206.88,206.88,4250000.0
2008-05-06 07:55:00,206.88,206.89,206.88,206.89,4250000.0
2008-05-06 07:56:00,206.89,206.92,206.89,206.92,14937500.0
2008-05-06 07:57:00,206.92,206.92,206.92,206.92,375000.0
2008-05-06 07:58:00,206.92,206.94,206.92,206.94,7462500.0
2008-05-06 07:59:00,206.94,206.965,206.87,206.95,80262500.0
2008-05-06 08:00:00,206.96,207.04,206.96,207.02,124200000.0
2008-05-06 08:01:00,207.02,207.025,206.96,206.97,177000000.0
2008-05-06 08:02:00,206.97,206.99,206.955,206.965,76700000.0
2008-05-06 08:03:00,206.965,206.98,206.92,206.935,114200000.0
2008-05-06 08:04:00,206.935,206.97,206.92,206.925,132500000.0
2008-05-06 08:05:00,206.93,206.95,206.93,206.94,83200000.0
2008-05-06 08:06:00,206.94,206.95,206.865,206.87,172500000.0
2008-05-06 08:07:00,206.89,206.94,206.88,206.925,74300000.0
2008-05-06 08:08:00,206.925,206.965,206.925,206.965,53700000.0
2008-05-06 08:09:00,206.965,206.965,206.9,206.905,96300000.0
2008-05-06 08:10:00,206.905,206.91,206.885,206.89,111400000.0
2008-05-06 08:11:00,206.89,206.92,206.89,206.89,93000000.0
2008-05-06 08:12:00,206.89,206.925,206.89,206.905,236200000.0
2008-05-06 08:13:00,206.905,206.93,206.895,206.905,138500000.0
2008-05-06 08:14:00,206.905,206.99,206.9,206.97,70800000.0
2008-05-06 08:15:00,206.98,206.98,206.9,206.91,53500000.0
2008-05-06 08:16:00,206.92,206.965,206.9,206.93,81300000.0
2008-05-06 08:17:00,206.93,206.97,206.91,206.925,73600000.0
2008-05-06 08:18:00,206.945,206.965,206.91,206.915,151300000.0
2008-05-06 08:19:00,206.915,206.92,206.91,206.91,30800000.0
2008-05-06 08:20:00,206.91,206.93,206.9,206.91,30400000.0
2008-05-06 08:21:00,206.91,206.92,206.895,206.92,20800000.0
2008-05-06 08:22:00,206.93,206.945,206.9,206.9,118400000.0
2008-05-06 08:23:00,206.9,206.935,206.88,206.925,146800000.0
2008-05-06 08:24:00,206.925,206.935,206.825,206.865,203800000.0
2008-05-06 08:25:00,206.845,206.905,206.845,206.895,184400000.0
2008-05-06 08:26:00,206.9,206.955,206.84,206.95,212100000.0
2008-05-06 08:27:00,206.95,206.97,206.93,206.95,54000000.0
2008-05-06 08:28:00,206.95,206.96,206.94,206.94,28400000.0
2008-05-06 08:29:00,206.945,207.0,206.945,206.97,23400000.0
2008-05-06 08:30:00,206.97,207.0,206.95,206.97,50200000.0
2008-05-06 08:31:00,206.97,206.97,206.78,206.88,173800000.0
2008-05-06 08:32:00,206.88,206.93,206.865,206.92,137800000.0
2008-05-06 08:33:00,206.93,206.965,206.905,206.925,155900000.0
2008-05-06 08:34:00,206.925,206.96,206.92,206.94,80500000.0
2008-05-06 08:35:00,206.95,206.98,206.925,206.925,87000000.0
2008-05-06 08:36:00,206.925,206.97,206.915,206.94,92100000.0
2008-05-06 08:37:00,206.94,206.98,206.915,206.925,162800000.0
2008-05-06 08:38:00,206.935,206.935,206.795,206.805,116400000.0
2008-05-06 08:39:00,206.825,206.83,206.72,206.745,125900000.0
2008-05-06 08:40:00,206.76,206.79,206.75,206.775,108700000.0
2008-05-06 08:41:00,206.765,206.77,206.73,206.745,123200000.0
2008-05-06 08:42:00,206.73,206.75,206.7,206.73,73100000.0
2008-05-06 08:43:00,206.72,206.735,206.64,206.65,175500000.0
2008-05-06 08:44:00,206.655,206.725,206.645,206.67,166400000.0
2008-05-06 08:45:00,206.66,206.66,206.595,206.61,171200000.0
2008-05-06 08:46:00,206.61,206.65,206.545,206.55,79400000.0
2008-05-06 08:47:00,206.56,206.59,206.47,206.47,125100000.0
2008-05-06 08:48:00,206.48,206.56,206.46,206.56,64600000.0
2008-05-06 08:49:00,206.55,206.6,206.54,206.54,54000000.0
2008-05-06 08:50:00,206.535,206.61,206.525,206.605,134200000.0
2008-05-06 08:51:00,206.605,206.66,206.58,206.65,139400000.0
2008-05-06 08:52:00,206.645,206.695,206.605,206.655,516600000.0
2008-05-06 08:53:00,206.64,206.645,206.605,206.63,156600000.0
2008-05-06 08:54:00,206.62,206.695,206.62,206.685,247500000.0
2008-05-06 08:55:00,206.68,206.725,206.675,206.695,242700000.0
2008-05-06 08:56:00,206.695,206.695,206.66,206.685,275000000.0
2008-05-06 08:57:00,206.685,206.735,206.675,206.695,154900000.0
2008-05-06 08:58:00,206.695,206.695,206.64,206.66,303900000.0
2008-05-06 08:59:00,206.67,206.715,206.615,206.695,365700000.0
2008-05-06 09:00:00,206.695,206.705,206.65,206.66,194000000.0
2008-05-06 09:01:00,206.665,206.705,206.665,206.69,347700000.0
2008-05-06 09:02:00,206.69,206.715,206.655,206.655,350800000.0
2008-05-06 09:03:00,206.665,206.715,206.665,206.705,486800001.0
2008-05-06 09:04:00,206.695,206.74,206.685,206.73,474400000.0
2008-05-06 09:05:00,206.73,206.795,206.705,206.73,494100000.0
2008-05-06 09:06:00,206.73,206.87,206.725,206.83,234800000.0
2008-05-06 09:07:00,206.825,206.86,206.8,206.825,122600000.0
2008-05-06 09:08:00,206.825,207.0,206.825,206.98,140200000.0
2008-05-06 09:09:00,206.98,207.0,206.93,206.955,161300000.0
2008-05-06 09:10:00,206.955,206.98,206.89,206.89,163800000.0
2008-05-06 09:11:00,206.89,206.935,206.89,206.935,92700000.0
2008-05-06 09:12:00,206.94,206.95,206.865,206.88,188900000.0
2008-05-06 09:13:00,206.88,206.88,206.755,206.81,136200000.0
2008-05-06 09:14:00,206.81,206.85,206.76,206.775,194700000.0
2008-05-06 09:15:00,206.775,206.785,206.725,206.77,283900000.0
2008-05-06 09:16:00,206.77,206.83,206.765,206.8,290700000.0
2008-05-06 09:17:00,206.8,206.83,206.765,206.8,274300000.0
2008-05-06 09:18:00,206.8,206.84,206.8,206.84,117100000.0
2008-05-06 09:19:00,206.84,206.905,206.81,206.845,536300000.0
2008-05-06 09:20:00,206.84,206.845,206.76,206.78,266000000.0
2008-05-06 09:21:00,206.78,206.81,206.77,206.795,121700000.0
2008-05-06 09:22:00,206.795,206.82,206.78,206.79,198900000.0
2008-05-06 09:23:00,206.79,206.81,206.76,206.775,92700000.0
2008-05-06 09:24:00,206.775,206.83,206.735,206.735,189700000.0
2008-05-06 09:25:00,206.74,206.77,206.69,206.71,296500000.0
2008-05-06 09:26:00,206.71,206.85,206.69,206.845,217500000.0
2008-05-06 09:27:00,206.855,206.925,206.765,206.815,590500000.0
2008-05-06 09:28:00,206.815,206.84,206.785,206.81,281000000.0
2008-05-06 09:29:00,206.81,206.84,206.79,206.79,163500000.0
2008-05-06 09:30:00,206.79,206.84,206.78,206.84,103800000.0
2008-05-06 09:31:00,206.84,206.865,206.785,206.79,312700000.0
2008-05-06 09:32:00,206.79,206.82,206.71,206.79,178000000.0
2008-05-06 09:33:00,206.79,206.81,206.78,206.78,84000000.0
2008-05-06 09:34:00,206.78,206.8,206.72,206.735,119200000.0
2008-05-06 09:35:00,206.735,206.88,206.7,206.845,232300000.0
2008-05-06 09:36:00,206.855,206.875,206.77,206.805,588600000.0
2008-05-06 09:37:00,206.805,206.815,206.735,206.77,107100000.0
2008-05-06 09:38:00,206.78,206.785,206.705,206.705,86500000.0
2008-05-06 09:39:00,206.705,206.755,206.66,206.745,193200000.0
2008-05-06 09:40:00,206.755,206.76,206.725,206.725,229800000.0
2008-05-06 09:41:00,206.725,206.74,206.7,206.715,132300000.0
2008-05-06 09:42:00,206.715,206.81,206.715,206.805,194500000.0
2008-05-06 09:43:00,206.81,206.85,206.81,206.82,201500000.0
2008-05-06 09:44:00,206.825,206.84,206.75,206.75,247200000.0
2008-05-06 09:45:00,206.745,206.78,206.645,206.76,420700000.0
2008-05-06 09:46:00,206.765,206.805,206.735,206.735,215500000.0
2008-05-06 09:47:00,206.73,206.73,206.7,206.715,184000000.0
2008-05-06 09:48:00,206.715,206.73,206.685,206.685,238600000.0
2008-05-06 09:49:00,206.685,206.7,206.675,206.69,167700000.0
2008-05-06 09:50:00,206.69,206.74,206.685,206.7,122700000.0
2008-05-06 09:51:00,206.7,206.7,206.63,206.65,185800000.0
2008-05-06 09:52:00,206.655,206.695,206.65,206.67,186900000.0
2008-05-06 09:53:00,206.67,206.68,206.64,206.68,212000000.0
2008-05-06 09:54:00,206.685,206.725,206.665,206.665,130800000.0
2008-05-06 09:55:00,206.665,206.705,206.64,206.685,175800000.0
2008-05-06 09:56:00,206.685,206.695,206.625,206.64,91100000.0
2008-05-06 09:57:00,206.63,206.645,206.615,206.635,81600000.0
2008-05-06 09:58:00,206.635,206.655,206.625,206.64,115900000.0
2008-05-06 09:59:00,206.65,206.665,206.635,206.65,228800000.0
2008-05-06 10:00:00,206.65,206.65,206.53,206.565,179700000.0
2008-05-06 10:01:00,206.565,206.565,206.495,206.505,130900000.0
2008-05-06 10:02:00,206.505,206.64,206.495,206.58,191800000.0
2008-05-06 10:03:00,206.57,206.655,206.57,206.63,129800000.0
2008-05-06 10:04:00,206.645,206.7,206.615,206.62,298600000.0
2008-05-06 10:05:00,206.62,206.64,206.59,206.635,120800000.0
2008-05-06 10:06:00,206.63,206.655,206.6,206.655,131200000.0
2008-05-06 10:07:00,206.65,206.7,206.635,206.655,181400000.0
2008-05-06 10:08:00,206.665,206.72,206.655,206.71,208600000.0
2008-05-06 10:09:00,206.71,206.815,206.71,206.745,256000000.0
2008-05-06 10:10:00,206.745,206.75,206.67,206.68,290200000.0
2008-05-06 10:11:00,206.675,206.705,206.655,206.655,190200000.0
2008-05-06 10:12:00,206.655,206.68,206.645,206.665,60900000.0
2008-05-06 10:13:00,206.655,206.735,206.63,206.715,198700000.0
2008-05-06 10:14:00,206.715,206.715,206.58,206.625,339000000.0
2008-05-06 10:15:00,206.62,206.63,206.615,206.63,71000000.0
2008-05-06 10:16:00,206.62,206.625,206.605,206.61,79600000.0
2008-05-06 10:17:00,206.61,206.645,206.605,206.63,57100000.0
2008-05-06 10:18:00,206.63,206.645,206.625,206.63,83000000.0
2008-05-06 10:19:00,206.625,206.655,206.615,206.615,64200000.0
2008-05-06 10:20:00,206.615,206.62,206.6,206.605,132500000.0
2008-05-06 10:21:00,206.605,206.61,206.55,206.585,236800000.0
2008-05-06 10:22:00,206.585,206.62,206.57,206.605,196300000.0
2008-05-06 10:23:00,206.605,206.605,206.585,206.585,44000000.0
2008-05-06 10:24:00,206.585,206.6,206.585,206.6,24500000.0
2008-05-06 10:25:00,206.595,206.605,206.575,206.595,160400000.0
2008-05-06 10:26:00,206.595,206.6,206.52,206.54,314400000.0
2008-05-06 10:27:00,206.545,206.605,206.545,206.605,75000000.0
2008-05-06 10:28:00,206.605,206.625,206.59,206.605,96700000.0
2008-05-06 10:29:00,206.6,206.69,206.6,206.65,140000000.0
2008-05-06 10:30:00,206.65,206.65,206.285,206.435,191250000.0
2008-05-06 10:31:00,206.44,206.44,206.235,206.245,220800000.0
2008-05-06 10:32:00,206.245,206.255,206.125,206.13,298800000.0
2008-05-06 10:33:00,206.12,206.12,206.0,206.045,184500000.0
2008-05-06 10:34:00,206.03,206.045,206.015,206.035,132200000.0
2008-05-06 10:35:00,206.02,206.09,205.955,206.085,198700000.0
2008-05-06 10:36:00,206.085,206.115,206.06,206.08,623600000.0
2008-05-06 10:37:00,206.075,206.1,206.045,206.08,876600000.0
2008-05-06 10:38:00,206.08,206.145,206.08,206.13,303200000.0
2008-05-06 10:39:00,206.13,206.215,206.13,206.195,186900000.0
2008-05-06 10:40:00,206.195,206.205,206.155,206.16,214800000.0
2008-05-06 10:41:00,206.16,206.17,206.105,206.12,243500000.0
2008-05-06 10:42:00,206.12,206.145,206.105,206.11,148800000.0
2008-05-06 10:43:00,206.115,206.115,205.995,206.04,271800000.0
2008-05-06 10:44:00,206.045,206.05,205.98,206.03,212900000.0
2008-05-06 10:45:00,206.02,206.02,205.965,205.98,239700000.0
2008-05-06 10:46:00,205.98,205.995,205.815,205.83,647200000.0
2008-05-06 10:47:00,205.835,205.84,205.795,205.84,287420000.0
2008-05-06 10:48:00,205.87,205.89,205.85,205.88,259700000.0
2008-05-06 10:49:00,205.88,205.89,205.775,205.79,274000000.0
2008-05-06 10:50:00,205.79,205.85,205.79,205.85,131600000.0
2008-05-06 10:51:00,205.845,205.93,205.835,205.93,153700000.0
2008-05-06 10:52:00,205.93,205.99,205.9,205.935,258200000.0
2008-05-06 10:53:00,205.935,205.96,205.885,205.89,258600000.0
2008-05-06 10:54:00,205.895,205.915,205.865,205.875,53200000.0
2008-05-06 10:55:00,205.875,205.88,205.75,205.775,669700000.0
2008-05-06 10:56:00,205.775,205.815,205.74,205.745,164500000.0
2008-05-06 10:57:00,205.745,205.765,205.685,205.7,561000000.0
2008-05-06 10:58:00,205.7,205.785,205.7,205.76,246900000.0
2008-05-06 10:59:00,205.765,205.86,205.75,205.81,472600000.0
2008-05-06 11:00:00,205.8,205.85,205.74,205.77,479400000.0
2008-05-06 11:01:00,205.77,205.84,205.77,205.82,502600000.0
2008-05-06 11:02:00,205.83,205.875,205.83,205.85,674200000.0
2008-05-06 11:03:00,205.85,205.86,205.82,205.825,416800000.0
2008-05-06 11:04:00,205.825,205.855,205.815,205.84,208200000.0
2008-05-06 11:05:00,205.84,205.87,205.82,205.83,311600000.0
2008-05-06 11:06:00,205.83,205.935,205.82,205.92,271600000.0
2008-05-06 11:07:00,205.92,205.92,205.88,205.89,509400000.0
2008-05-06 11:08:00,205.89,205.945,205.87,205.945,452800000.0
2008-05-06 11:09:00,205.93,206.0,205.92,205.965,317500000.0
2008-05-06 11:10:00,205.965,206.02,205.965,206.01,206500000.0
2008-05-06 11:11:00,206.01,206.05,205.99,206.035,207400000.0
2008-05-06 11:12:00,206.04,206.11,206.035,206.085,218600000.0
2008-05-06 11:13:00,206.085,206.145,206.06,206.12,348300000.0
2008-05-06 11:14:00,206.12,206.245,206.11,206.225,231400000.0
2008-05-06 11:15:00,206.225,206.225,206.125,206.125,196200000.0
2008-05-06 11:16:00,206.125,206.13,206.095,206.105,41000000.0
2008-05-06 11:17:00,206.1,206.16,206.09,206.105,274800000.0
2008-05-06 11:18:00,206.105,206.105,206.085,206.085,76800000.0
2008-05-06 11:19:00,206.085,206.115,206.085,206.095,84400000.0
2008-05-06 11:20:00,206.1,206.135,206.09,206.13,106400000.0
2008-05-06 11:21:00,206.13,206.17,206.13,206.14,95400000.0
2008-05-06 11:22:00,206.14,206.145,206.08,206.085,91700000.0
2008-05-06 11:23:00,206.085,206.125,206.045,206.045,212900000.0
2008-05-06 11:24:00,206.045,206.075,206.045,206.075,59700000.0
2008-05-06 11:25:00,206.08,206.2,206.075,206.195,205100000.0
2008-05-06 11:26:00,206.21,206.245,206.11,206.135,284000000.0
2008-05-06 11:27:00,206.12,206.13,206.09,206.1,379200000.0
2008-05-06 11:28:00,206.1,206.13,206.09,206.12,270700000.0
2008-05-06 11:29:00,206.12,206.12,206.095,206.1,258400000.0
2008-05-06 11:30:00,206.1,206.125,206.07,206.125,141600000.0
2008-05-06 11:31:00,206.125,206.135,206.11,206.115,64800000.0
2008-05-06 11:32:00,206.125,206.175,206.08,206.1,256000000.0
2008-05-06 11:33:00,206.1,206.125,206.09,206.125,111200000.0
2008-05-06 11:34:00,206.125,206.125,206.01,206.1,473600000.0
2008-05-06 11:35:00,206.1,206.11,206.05,206.08,427300000.0
2008-05-06 11:36:00,206.08,206.11,206.05,206.075,741600000.0
2008-05-06 11:37:00,206.08,206.145,206.06,206.115,366400000.0
2008-05-06 11:38:00,206.115,206.14,206.09,206.14,234400000.0
2008-05-06 11:39:00,206.14,206.16,206.11,206.13,394700000.0
2008-05-06 11:40:00,206.13,206.14,206.09,206.105,177600000.0
2008-05-06 11:41:00,206.105,206.215,206.105,206.15,538600000.0
2008-05-06 11:42:00,206.165,206.175,206.1,206.11,638900000.0
2008-05-06 11:43:00,206.11,206.11,206.08,206.1,196800000.0
2008-05-06 11:44:00,206.1,206.12,206.02,206.025,293600000.0
2008-05-06 11:45:00,206.025,206.165,206.02,206.12,410400000.0
2008-05-06 11:46:00,206.12,206.155,206.08,206.11,633600000.0
2008-05-06 11:47:00,206.11,206.215,206.11,206.2,444800000.0
2008-05-06 11:48:00,206.2,206.24,206.18,206.19,168100000.0
2008-05-06 11:49:00,206.19,206.225,206.175,206.195,428800000.0
2008-05-06 11:50:00,206.195,206.225,206.085,206.085,280400000.0
2008-05-06 11:51:00,206.08,206.115,206.035,206.09,568050000.0
2008-05-06 11:52:00,206.08,206.08,206.03,206.035,318600000.0
2008-05-06 11:53:00,206.035,206.07,206.02,206.07,61300000.0
2008-05-06 11:54:00,206.07,206.075,206.04,206.075,64500000.0
2008-05-06 11:55:00,206.075,206.15,206.075,206.11,319800000.0
2008-05-06 11:56:00,206.105,206.18,206.105,206.18,336800000.0
2008-05-06 11:57:00,206.18,206.245,206.145,206.16,365600000.0
2008-05-06 11:58:00,206.18,206.31,206.175,206.28,161250000.0
2008-05-06 11:59:00,206.285,206.35,206.265,206.33,317750000.0
2008-05-06 12:00:00,206.34,206.34,206.265,206.265,268900000.0
2008-05-06 12:01:00,206.265,206.31,206.175,206.2,324750000.0
2008-05-06 12:02:00,206.21,206.215,206.165,206.195,198850000.0
2008-05-06 12:03:00,206.195,206.255,206.185,206.235,125100000.0
2008-05-06 12:04:00,206.235,206.255,206.21,206.23,311550000.0
2008-05-06 12:05:00,206.23,206.315,206.23,206.31,259250000.0
2008-05-06 12:06:00,206.335,206.345,206.28,206.305,249500000.0
2008-05-06 12:07:00,206.3,206.315,206.275,206.275,248150000.0
2008-05-06 12:08:00,206.275,206.275,206.22,206.25,278200000.0
2008-05-06 12:09:00,206.25,206.355,206.22,206.305,464000000.0
2008-05-06 12:10:00,206.31,206.355,206.255,206.255,403400000.0
2008-05-06 12:11:00,206.255,206.255,206.17,206.18,443550000.0
2008-05-06 12:12:00,206.18,206.325,206.18,206.27,677400000.0
2008-05-06 12:13:00,206.27,206.28,206.245,206.28,137200000.0
2008-05-06 12:14:00,206.28,206.33,206.28,206.305,331300000.0
2008-05-06 12:15:00,206.31,206.325,206.265,206.285,126800000.0
2008-05-06 12:16:00,206.28,206.285,206.215,206.24,203250000.0
2008-05-06 12:17:00,206.26,206.385,206.25,206.375,230200000.0
2008-05-06 12:18:00,206.375,206.38,206.27,206.345,393600000.0
2008-05-06 12:19:00,206.345,206.385,206.33,206.385,103500000.0
2008-05-06 12:20:00,206.37,206.385,206.3,206.305,213900000.0
2008-05-06 12:21:00,206.3,206.375,206.3,206.355,202750000.0
2008-05-06 12:22:00,206.35,206.37,206.325,206.33,121300000.0
2008-05-06 12:23:00,206.33,206.36,206.31,206.36,277100000.0
2008-05-06 12:24:00,206.36,206.41,206.36,206.41,112950000.0
2008-05-06 12:25:00,206.41,206.42,206.33,206.33,370700000.0
2008-05-06 12:26:00,206.34,206.365,206.33,206.365,234900000.0
2008-05-06 12:27:00,206.38,206.41,206.355,206.36,96100000.0
2008-05-06 12:28:00,206.36,206.39,206.33,206.335,131900000.0
2008-05-06 12:29:00,206.335,206.35,206.315,206.32,66700000.0
2008-05-06 12:30:00,206.345,206.35,206.25,206.26,241500000.0
2008-05-06 12:31:00,206.26,206.295,206.215,206.255,334750000.0
2008-05-06 12:32:00,206.25,206.3,206.245,206.295,95950000.0
2008-05-06 12:33:00,206.3,206.445,206.3,206.415,244487500.0
2008-05-06 12:34:00,206.415,206.465,206.335,206.355,212050000.0
2008-05-06 12:35:00,206.36,206.405,206.35,206.385,409250000.0
2008-05-06 12:36:00,206.385,206.515,206.38,206.49,403537500.0
2008-05-06 12:37:00,206.49,206.49,206.455,206.465,228375000.0
2008-05-06 12:38:00,206.465,206.5,206.465,206.49,141000000.0
2008-05-06 12:39:00,206.49,206.49,206.4,206.48,362800000.0
2008-05-06 12:40:00,206.48,206.495,206.43,206.43,362950000.0
2008-05-06 12:41:00,206.43,206.45,206.42,206.45,186550000.0
2008-05-06 12:42:00,206.45,206.45,206.37,206.415,398850000.0
2008-05-06 12:43:00,206.41,206.415,206.38,206.38,187100000.0
2008-05-06 12:44:00,206.375,206.4,206.375,206.4,93500000.0
2008-05-06 12:45:00,206.405,206.435,206.405,206.435,204150000.0
2008-05-06 12:46:00,206.435,206.48,206.435,206.47,340850000.0
2008-05-06 12:47:00,206.47,206.495,206.45,206.45,315350000.0
2008-05-06 12:48:00,206.45,206.48,206.44,206.455,277400000.0
2008-05-06 12:49:00,206.455,206.5,206.425,206.5,345500000.0
2008-05-06 12:50:00,206.5,206.595,206.5,206.55,378700000.0
2008-05-06 12:51:00,206.55,206.635,206.54,206.635,427600000.0
2008-05-06 12:52:00,206.635,206.635,206.55,206.555,135500000.0
2008-05-06 12:53:00,206.56,206.58,206.525,206.58,209500000.0
2008-05-06 12:54:00,206.58,206.655,206.58,206.635,150400000.0
2008-05-06 12:55:00,206.635,206.635,206.535,206.56,150200000.0
2008-05-06 12:56:00,206.56,206.585,206.56,206.58,107850000.0
2008-05-06 12:57:00,206.575,206.585,206.525,206.525,105150000.0
2008-05-06 12:58:00,206.52,206.535,206.445,206.475,103750000.0
2008-05-06 12:59:00,206.475,206.475,206.385,206.385,145550000.0
2008-05-06 13:00:00,206.385,206.415,206.375,206.395,135850000.0
2008-05-06 13:01:00,206.39,206.42,206.37,206.375,249150000.0
2008-05-06 13:02:00,206.375,206.405,206.36,206.365,220700000.0
2008-05-06 13:03:00,206.395,206.395,206.305,206.32,124550000.0
2008-05-06 13:04:00,206.32,206.335,206.265,206.265,157900000.0
2008-05-06 13:05:00,206.265,206.28,206.205,206.215,194450000.0
2008-05-06 13:06:00,206.225,206.28,206.22,206.265,536400000.0
2008-05-06 13:07:00,206.27,206.29,206.25,206.28,146400000.0
2008-05-06 13:08:00,206.28,206.295,206.24,206.255,249600000.0
2008-05-06 13:09:00,206.255,206.3,206.24,206.28,172800000.0
2008-05-06 13:10:00,206.28,206.32,206.28,206.31,369000000.0
2008-05-06 13:11:00,206.31,206.31,206.19,206.2,574450000.0
2008-05-06 13:12:00,206.2,206.24,206.2,206.21,352150000.0
2008-05-06 13:13:00,206.21,206.26,206.21,206.23,399100000.0
2008-05-06 13:14:00,206.23,206.34,206.22,206.34,417100000.0
2008-05-06 13:15:00,206.33,206.35,206.295,206.325,767950000.0
2008-05-06 13:16:00,206.325,206.36,206.325,206.36,667050001.0
2008-05-06 13:17:00,206.36,206.36,206.3,206.35,543450000.0
2008-05-06 13:18:00,206.34,206.405,206.335,206.405,314050000.0
2008-05-06 13:19:00,206.405,206.41,206.35,206.35,553450000.0
2008-05-06 13:20:00,206.35,206.365,206.34,206.36,319250000.0
2008-05-06 13:21:00,206.365,206.375,206.29,206.32,358900000.0
2008-05-06 13:22:00,206.32,206.37,206.32,206.37,257900000.0
2008-05-06 13:23:00,206.37,206.395,206.34,206.37,654550000.0
2008-05-06 13:24:00,206.37,206.42,206.365,206.41,675000000.0
2008-05-06 13:25:00,206.41,206.415,206.35,206.355,645600000.0
2008-05-06 13:26:00,206.36,206.38,206.335,206.36,404400000.0
2008-05-06 13:27:00,206.36,206.36,206.265,206.305,527900000.0
2008-05-06 13:28:00,206.3,206.31,206.255,206.28,213300000.0
2008-05-06 13:29:00,206.285,206.305,206.2,206.21,438550000.0
2008-05-06 13:30:00,206.21,206.21,206.1,206.14,712349999.0
2008-05-06 13:31:00,206.15,206.23,206.15,206.185,164800000.0
2008-05-06 13:32:00,206.185,206.195,206.12,206.16,437950000.0
2008-05-06 13:33:00,206.18,206.19,205.965,206.05,401100000.0
2008-05-06 13:34:00,206.05,206.13,206.035,206.1,199100000.0
2008-05-06 13:35:00,206.095,206.16,206.085,206.13,473450000.0
2008-05-06 13:36:00,206.13,206.185,206.12,206.165,179000000.0
2008-05-06 13:37:00,206.175,206.21,206.16,206.18,381450000.0
2008-05-06 13:38:00,206.18,206.185,206.12,206.125,385150000.0
2008-05-06 13:39:00,206.12,206.12,206.01,206.09,275000000.0
2008-05-06 13:40:00,206.085,206.18,206.065,206.15,653500002.0
2008-05-06 13:41:00,206.16,206.165,206.12,206.12,328100000.0
2008-05-06 13:42:00,206.12,206.15,206.1,206.115,556850000.0
2008-05-06 13:43:00,206.105,206.105,205.935,206.025,648650000.0
2008-05-06 13:44:00,206.02,206.025,205.91,205.93,981700000.0
2008-05-06 13:45:00,205.93,206.025,205.93,206.025,484650000.0
2008-05-06 13:46:00,206.025,206.06,205.955,205.955,394600000.0
2008-05-06 13:47:00,205.955,206.015,205.925,206.01,819899999.0
2008-05-06 13:48:00,206.01,206.08,205.98,206.01,382750000.0
2008-05-06 13:49:00,206.01,206.055,205.99,206.01,439700000.0
2008-05-06 13:50:00,206.01,206.07,205.98,206.04,598350000.0
2008-05-06 13:51:00,206.045,206.08,206.02,206.04,453300000.0
2008-05-06 13:52:00,206.035,206.17,206.01,206.17,348850000.0
2008-05-06 13:53:00,206.17,206.205,206.145,206.18,682850000.0
2008-05-06 13:54:00,206.18,206.18,206.13,206.13,406300000.0
2008-05-06 13:55:00,206.13,206.13,206.07,206.095,273450000.0
2008-05-06 13:56:00,206.095,206.145,206.09,206.09,225550000.0
2008-05-06 13:57:00,206.095,206.125,206.08,206.09,352100000.0
2008-05-06 13:58:00,206.09,206.105,206.06,206.06,198600000.0
2008-05-06 13:59:00,206.06,206.1,206.06,206.07,338850000.0
2008-05-06 14:00:00,206.065,206.085,206.06,206.07,124000000.0
2008-05-06 14:01:00,206.07,206.085,206.015,206.085,94300000.0
2008-05-06 14:02:00,206.085,206.11,206.085,206.085,76150000.0
2008-05-06 14:03:00,206.085,206.085,206.02,206.035,281900000.0
2008-05-06 14:04:00,206.04,206.05,205.94,205.965,541800000.0
2008-05-06 14:05:00,205.975,205.995,205.91,205.945,513150000.0
2008-05-06 14:06:00,205.945,205.955,205.86,205.88,503400000.0
2008-05-06 14:07:00,205.87,205.87,205.79,205.79,449150000.0
2008-05-06 14:08:00,205.79,205.81,205.77,205.805,636700000.0
2008-05-06 14:09:00,205.805,205.83,205.74,205.8,477900000.0
2008-05-06 14:10:00,205.8,205.965,205.79,205.9,121600000.0
2008-05-06 14:11:00,205.9,205.91,205.845,205.875,243000000.0
2008-05-06 14:12:00,205.875,205.995,205.85,205.995,277100000.0
2008-05-06 14:13:00,205.995,205.995,205.86,205.87,596900000.0
2008-05-06 14:14:00,205.87,205.93,205.84,205.84,378500000.0
2008-05-06 14:15:00,205.85,205.95,205.825,205.945,108700000.0
2008-05-06 14:16:00,205.955,205.97,205.905,205.945,263400000.0
2008-05-06 14:17:00,205.945,205.945,205.855,205.935,337300000.0
2008-05-06 14:18:00,205.93,205.98,205.925,205.95,154900000.0
2008-05-06 14:19:00,205.96,205.995,205.95,205.965,228750000.0
2008-05-06 14:20:00,205.965,205.965,205.825,205.85,199450000.0
2008-05-06 14:21:00,205.85,205.905,205.845,205.905,33900000.0
2008-05-06 14:22:00,205.9,205.94,205.89,205.915,154700000.0
2008-05-06 14:23:00,205.915,205.995,205.915,205.96,192550000.0
2008-05-06 14:24:00,205.96,206.015,205.94,205.99,128500000.0
2008-05-06 14:25:00,205.99,205.995,205.945,205.975,187750000.0
2008-05-06 14:26:00,205.975,206.035,205.97,206.035,190750000.0
2008-05-06 14:27:00,206.035,206.13,206.03,206.07,203850000.0
2008-05-06 14:28:00,206.07,206.14,206.07,206.09,198350000.0
2008-05-06 14:29:00,206.085,206.12,206.08,206.12,133250000.0
2008-05-06 14:30:00,206.12,206.145,206.105,206.12,138850000.0
2008-05-06 14:31:00,206.12,206.13,206.075,206.125,306300000.0
2008-05-06 14:32:00,206.13,206.16,206.105,206.13,210800000.0
2008-05-06 14:33:00,206.135,206.26,206.135,206.23,349200000.0
2008-05-06 14:34:00,206.225,206.285,206.205,206.215,845500000.0
2008-05-06 14:35:00,206.215,206.235,206.15,206.175,800550000.0
2008-05-06 14:36:00,206.175,206.195,206.165,206.175,75050000.0
2008-05-06 14:37:00,206.18,206.24,206.18,206.235,129450000.0
2008-05-06 14:38:00,206.235,206.27,206.175,206.2,396587500.0
2008-05-06 14:39:00,206.2,206.2,206.1,206.11,84000000.0
2008-05-06 14:40:00,206.12,206.16,206.055,206.16,218700000.0
2008-05-06 14:41:00,206.16,206.195,206.15,206.16,195150000.0
2008-05-06 14:42:00,206.165,206.175,206.105,206.105,187500000.0
2008-05-06 14:43:00,206.095,206.095,206.04,206.06,242850000.0
2008-05-06 14:44:00,206.06,206.1,206.035,206.1,92650000.0
2008-05-06 14:45:00,206.1,206.165,206.075,206.155,234100000.0
2008-05-06 14:46:00,206.155,206.155,206.075,206.1,135750000.0
2008-05-06 14:47:00,206.105,206.13,206.09,206.13,154850000.0
2008-05-06 14:48:00,206.125,206.14,206.055,206.08,66700000.0
2008-05-06 14:49:00,206.085,206.1,206.07,206.095,158150000.0
2008-05-06 14:50:00,206.09,206.09,206.03,206.035,148350000.0
2008-05-06 14:51:00,206.04,206.04,205.945,205.95,275650000.0
2008-05-06 14:52:00,205.95,205.975,205.925,205.955,211550000.0
2008-05-06 14:53:00,205.95,206.04,205.945,206.04,126400000.0
2008-05-06 14:54:00,206.03,206.075,206.03,206.075,16650000.0
2008-05-06 14:55:00,206.075,206.11,206.045,206.065,87750000.0
2008-05-06 14:56:00,206.07,206.075,206.01,206.01,123150000.0
2008-05-06 14:57:00,206.01,206.1,206.005,206.085,151700000.0
2008-05-06 14:58:00,206.085,206.135,206.07,206.105,100650000.0
2008-05-06 14:59:00,206.11,206.12,205.97,205.975,94100000.0
2008-05-06 15:00:00,205.98,205.985,205.935,205.965,179250000.0
2008-05-06 15:01:00,205.955,205.99,205.935,205.935,161950000.0
2008-05-06 15:02:00,205.935,205.955,205.935,205.945,224100000.0
2008-05-06 15:03:00,205.945,205.975,205.935,205.94,224100000.0
2008-05-06 15:04:00,205.94,205.965,205.935,205.935,147250000.0
2008-05-06 15:05:00,205.935,205.955,205.85,205.85,151100000.0
2008-05-06 15:06:00,205.855,205.865,205.755,205.765,186650000.0
2008-05-06 15:07:00,205.765,205.815,205.74,205.81,281900000.0
2008-05-06 15:08:00,205.805,205.94,205.805,205.915,170700000.0
2008-05-06 15:09:00,205.915,205.955,205.895,205.905,309800000.0
2008-05-06 15:10:00,205.9,205.935,205.865,205.935,195200000.0
2008-05-06 15:11:00,205.945,205.955,205.9,205.92,183900000.0
2008-05-06 15:12:00,205.91,205.925,205.78,205.82,293200000.0
2008-05-06 15:13:00,205.81,205.85,205.765,205.8,389400000.0
2008-05-06 15:14:00,205.795,205.795,205.67,205.67,466500000.0
2008-05-06 15:15:00,205.665,205.665,205.555,205.595,474400000.0
2008-05-06 15:16:00,205.595,205.62,205.57,205.6,267500000.0
2008-05-06 15:17:00,205.595,205.71,205.595,205.71,362500000.0
2008-05-06 15:18:00,205.71,205.74,205.695,205.715,328100000.0
2008-05-06 15:19:00,205.73,205.77,205.68,205.68,357700000.0
2008-05-06 15:20:00,205.68,205.755,205.675,205.72,174400000.0
2008-05-06 15:21:00,205.72,205.775,205.715,205.735,234700000.0
2008-05-06 15:22:00,205.735,205.79,205.73,205.735,62700000.0
2008-05-06 15:23:00,205.74,205.78,205.735,205.78,119100000.0
2008-05-06 15:24:00,205.785,205.815,205.785,205.8,177700000.0
2008-05-06 15:25:00,205.795,205.825,205.78,205.81,124900000.0
2008-05-06 15:26:00,205.815,205.815,205.775,205.79,64200000.0
2008-05-06 15:27:00,205.8,205.82,205.775,205.81,72500000.0
2008-05-06 15:28:00,205.81,205.845,205.78,205.84,129000000.0
2008-05-06 15:29:00,205.84,205.865,205.835,205.845,157000000.0
2008-05-06 15:30:00,205.845,205.965,205.845,205.915,249000000.0
2008-05-06 15:31:00,205.915,205.94,205.84,205.84,242800000.0
2008-05-06 15:32:00,205.83,205.84,205.715,205.715,201300000.0
2008-05-06 15:33:00,205.715,205.765,205.685,205.75,168500000.0
2008-05-06 15:34:00,205.75,205.765,205.725,205.735,137600000.0
2008-05-06 15:35:00,205.74,205.935,205.735,205.925,146300000.0
2008-05-06 15:36:00,205.925,205.965,205.875,205.955,250800000.0
2008-05-06 15:37:00,205.965,205.97,205.91,205.925,316900000.0
2008-05-06 15:38:00,205.92,205.94,205.87,205.935,270800000.0
2008-05-06 15:39:00,205.935,205.945,205.87,205.905,208600000.0
2008-05-06 15:40:00,205.9,205.94,205.875,205.94,309600000.0
2008-05-06 15:41:00,205.93,205.96,205.87,205.885,483300000.0
2008-05-06 15:42:00,205.875,205.98,205.865,205.94,227400000.0
2008-05-06 15:43:00,205.94,205.99,205.92,205.96,236100000.0
2008-05-06 15:44:00,205.96,205.995,205.92,205.96,297000000.0
2008-05-06 15:45:00,205.96,205.96,205.83,205.83,320400000.0
2008-05-06 15:46:00,205.84,205.89,205.815,205.855,268300000.0
2008-05-06 15:47:00,205.855,205.865,205.79,205.8,259000000.0
2008-05-06 15:48:00,205.8,205.825,205.745,205.81,171000000.0
2008-05-06 15:49:00,205.81,205.93,205.77,205.895,136500000.0
2008-05-06 15:50:00,205.895,205.925,205.875,205.92,275200000.0
2008-05-06 15:51:00,205.92,205.92,205.88,205.91,162000000.0
2008-05-06 15:52:00,205.91,205.92,205.855,205.88,155300000.0
2008-05-06 15:53:00,205.875,205.915,205.855,205.905,216500000.0
2008-05-06 15:54:00,205.895,205.93,205.88,205.89,170300000.0
2008-05-06 15:55:00,205.885,205.96,205.845,205.96,62300000.0
2008-05-06 15:56:00,205.95,206.03,205.935,205.955,165500000.0
2008-05-06 15:57:00,205.955,205.96,205.82,205.89,203200000.0
2008-05-06 15:58:00,205.89,205.9,205.845,205.845,320600000.0
2008-05-06 15:59:00,205.855,205.855,205.81,205.835,80000000.0
2008-05-06 16:00:00,205.845,205.96,205.765,205.88,194200000.0
2008-05-06 16:01:00,205.88,205.94,205.87,205.93,225100000.0
2008-05-06 16:02:00,205.925,205.955,205.89,205.9,217200000.0
2008-05-06 16:03:00,205.905,205.91,205.8,205.845,262000000.0
2008-05-06 16:04:00,205.835,205.945,205.81,205.905,171800000.0
2008-05-06 16:05:00,205.905,206.025,205.875,205.91,250200000.0
2008-05-06 16:06:00,205.895,205.925,205.82,205.85,204800000.0
2008-05-06 16:07:00,205.85,205.9,205.82,205.895,155500000.0
2008-05-06 16:08:00,205.89,205.89,205.81,205.86,172800000.0
2008-05-06 16:09:00,205.85,205.955,205.85,205.935,192400000.0
2008-05-06 16:10:00,205.945,206.045,205.935,206.02,211800000.0
2008-05-06 16:11:00,206.02,206.06,205.89,205.89,217200000.0
2008-05-06 16:12:00,205.905,205.925,205.835,205.875,177500000.0
2008-05-06 16:13:00,205.87,205.87,205.77,205.815,95700000.0
2008-05-06 16:14:00,205.815,205.835,205.675,205.675,194500000.0
2008-05-06 16:15:00,205.685,205.7,205.515,205.545,367800000.0
2008-05-06 16:16:00,205.54,205.675,205.535,205.6,355500000.0
2008-05-06 16:17:00,205.6,205.64,205.56,205.63,277200000.0
2008-05-06 16:18:00,205.625,205.73,205.625,205.71,274800000.0
2008-05-06 16:19:00,205.71,205.83,205.71,205.81,333200000.0
2008-05-06 16:20:00,205.81,205.91,205.81,205.91,110200000.0
2008-05-06 16:21:00,205.91,205.91,205.76,205.805,328700000.0
2008-05-06 16:22:00,205.805,205.905,205.78,205.835,333400000.0
2008-05-06 16:23:00,205.845,205.855,205.765,205.8,365800000.0
2008-05-06 16:24:00,205.8,205.85,205.765,205.8,241600000.0
2008-05-06 16:25:00,205.8,205.88,205.785,205.855,238500000.0
2008-05-06 16:26:00,205.865,205.93,205.83,205.91,264700000.0
2008-05-06 16:27:00,205.91,205.98,205.88,205.94,288700000.0
2008-05-06 16:28:00,205.94,206.01,205.91,205.97,172900000.0
2008-05-06 16:29:00,205.96,205.965,205.905,205.92,134400000.0
2008-05-06 16:30:00,205.935,205.935,205.885,205.905,167600000.0
2008-05-06 16:31:00,205.9,205.945,205.89,205.945,119700000.0
2008-05-06 16:32:00,205.955,205.985,205.9,205.93,291900000.0
2008-05-06 16:33:00,205.935,205.95,205.91,205.925,236400000.0
2008-05-06 16:34:00,205.93,205.96,205.84,205.885,269700000.0
2008-05-06 16:35:00,205.885,205.935,205.875,205.92,250000000.0
2008-05-06 16:36:00,205.92,206.03,205.905,206.02,206300000.0
2008-05-06 16:37:00,206.02,206.14,206.0,206.11,243700000.0
2008-05-06 16:38:00,206.11,206.11,206.025,206.065,247500000.0
2008-05-06 16:39:00,206.065,206.08,205.97,205.98,203800000.0
2008-05-06 16:40:00,205.98,206.13,205.955,206.11,343700000.0
2008-05-06 16:41:00,206.11,206.145,206.11,206.145,167300000.0
2008-05-06 16:42:00,206.145,206.195,206.105,206.195,245300000.0
2008-05-06 16:43:00,206.195,206.325,206.175,206.24,877700000.0
2008-05-06 16:44:00,206.24,206.29,206.24,206.25,628600001.0
2008-05-06 16:45:00,206.25,206.26,206.22,206.245,777100000.0
2008-05-06 16:46:00,206.245,206.28,206.2,206.21,843600001.0
2008-05-06 16:47:00,206.205,206.285,206.205,206.26,952500000.0
2008-05-06 16:48:00,206.26,206.305,206.245,206.265,941000000.0
2008-05-06 16:49:00,206.27,206.385,206.265,206.375,669800000.0
2008-05-06 16:50:00,206.375,206.445,206.375,206.39,702100001.0
2008-05-06 16:51:00,206.395,206.395,206.335,206.34,839100000.0
2008-05-06 16:52:00,206.34,206.4,206.33,206.34,864199998.0
2008-05-06 16:53:00,206.335,206.43,206.335,206.42,959900000.0
2008-05-06 16:54:00,206.42,206.44,206.39,206.405,780599999.0
2008-05-06 16:55:00,206.395,206.415,206.34,206.35,1008200000.0
2008-05-06 16:56:00,206.35,206.435,206.335,206.425,717500000.0
2008-05-06 16:57:00,206.435,206.46,206.41,206.415,829400000.0
2008-05-06 16:58:00,206.405,206.45,206.39,206.42,560200000.0
2008-05-06 16:59:00,206.42,206.43,206.375,206.38,297900000.0
2008-05-06 17:00:00,206.38,206.425,206.375,206.375,230600000.0
2008-05-06 17:01:00,206.375,206.375,206.3,206.305,185300000.0
2008-05-06 17:02:00,206.305,206.33,206.26,206.305,110900000.0
2008-05-06 17:03:00,206.305,206.375,206.305,206.375,101900000.0
2008-05-06 17:04:00,206.375,206.4,206.355,206.36,166500000.0
2008-05-06 17:05:00,206.36,206.39,206.34,206.355,262900000.0
2008-05-06 17:06:00,206.355,206.44,206.355,206.42,316600000.0
2008-05-06 17:07:00,206.42,206.42,206.33,206.37,186800000.0
2008-05-06 17:08:00,206.375,206.45,206.375,206.405,263800000.0
2008-05-06 17:09:00,206.4,206.41,206.365,206.375,123300000.0
2008-05-06 17:10:00,206.375,206.395,206.335,206.38,156000000.0
2008-05-06 17:11:00,206.38,206.395,206.35,206.385,212300000.0
2008-05-06 17:12:00,206.385,206.44,206.37,206.44,148200000.0
2008-05-06 17:13:00,206.445,206.465,206.38,206.415,203400000.0
2008-05-06 17:14:00,206.41,206.41,206.35,206.35,146900000.0
2008-05-06 17:15:00,206.35,206.4,206.33,206.345,237500000.0
2008-05-06 17:16:00,206.345,206.39,206.32,206.345,228400000.0
2008-05-06 17:17:00,206.345,206.37,206.33,206.335,257000000.0
2008-05-06 17:18:00,206.33,206.33,206.24,206.24,176600000.0
2008-05-06 17:19:00,206.235,206.29,206.235,206.26,149400000.0
2008-05-06 17:20:00,206.26,206.26,206.23,206.23,161500000.0
2008-05-06 17:21:00,206.23,206.29,206.23,206.275,161100000.0
2008-05-06 17:22:00,206.28,206.295,206.24,206.26,247700000.0
2008-05-06 17:23:00,206.26,206.27,206.22,206.23,127300000.0
2008-05-06 17:24:00,206.24,206.24,206.195,206.24,143600000.0
2008-05-06 17:25:00,206.23,206.26,206.215,206.24,149900000.0
2008-05-06 17:26:00,206.245,206.27,206.22,206.25,212700000.0
2008-05-06 17:27:00,206.24,206.26,206.225,206.25,195700000.0
2008-05-06 17:28:00,206.255,206.3,206.25,206.29,222900000.0
2008-05-06 17:29:00,206.295,206.32,206.255,206.27,326000000.0
2008-05-06 17:30:00,206.275,206.335,206.25,206.325,300200000.0
2008-05-06 17:31:00,206.325,206.325,206.27,206.28,210300000.0
2008-05-06 17:32:00,206.28,206.31,206.255,206.31,267500000.0
2008-05-06 17:33:00,206.31,206.32,206.255,206.255,435499999.0
2008-05-06 17:34:00,206.265,206.3,206.26,206.28,103700000.0
2008-05-06 17:35:00,206.28,206.31,206.26,206.28,210700000.0
2008-05-06 17:36:00,206.28,206.35,206.28,206.34,296100000.0
2008-05-06 17:37:00,206.335,206.355,206.25,206.25,449900000.0
2008-05-06 17:38:00,206.25,206.31,206.25,206.305,140500000.0
2008-05-06 17:39:00,206.305,206.31,206.27,206.29,188700000.0
2008-05-06 17:40:00,206.28,206.32,206.215,206.23,429400000.0
2008-05-06 17:41:00,206.22,206.26,206.21,206.23,93900000.0
2008-05-06 17:42:00,206.23,206.265,206.23,206.265,58900000.0
2008-05-06 17:43:00,206.265,206.32,206.235,206.28,430700000.0
2008-05-06 17:44:00,206.275,206.28,206.25,206.265,120900000.0
2008-05-06 17:45:00,206.265,206.27,206.22,206.245,166000000.0
2008-05-06 17:46:00,206.245,206.27,206.225,206.25,122900000.0
2008-05-06 17:47:00,206.25,206.25,206.165,206.17,209200000.0
2008-05-06 17:48:00,206.17,206.21,206.155,206.17,185800000.0
2008-05-06 17:49:00,206.17,206.23,206.16,206.18,290300000.0
2008-05-06 17:50:00,206.18,206.23,206.16,206.205,227300000.0
2008-05-06 17:51:00,206.205,206.235,206.18,206.215,135000000.0
2008-05-06 17:52:00,206.22,206.26,206.21,206.255,158800000.0
2008-05-06 17:53:00,206.255,206.265,206.22,206.25,160300000.0
2008-05-06 17:54:00,206.245,206.285,206.225,206.275,116300000.0
2008-05-06 17:55:00,206.275,206.275,206.235,206.255,130000000.0
2008-05-06 17:56:00,206.27,206.3,206.21,206.29,167900000.0
2008-05-06 17:57:00,206.3,206.33,206.28,206.285,462700000.0
2008-05-06 17:58:00,206.28,206.325,206.275,206.31,300900000.0
2008-05-06 17:59:00,206.31,206.415,206.275,206.415,650900000.0
2008-05-06 18:00:00,206.415,206.47,206.395,206.425,371600000.0
2008-05-06 18:01:00,206.42,206.51,206.395,206.495,188800000.0
2008-05-06 18:02:00,206.495,206.535,206.47,206.53,142700000.0
2008-05-06 18:03:00,206.535,206.59,206.52,206.555,135100000.0
2008-05-06 18:04:00,206.55,206.585,206.53,206.555,135000000.0
2008-05-06 18:05:00,206.55,206.55,206.47,206.48,159300000.0
2008-05-06 18:06:00,206.49,206.515,206.475,206.505,53900000.0
2008-05-06 18:07:00,206.51,206.525,206.47,206.47,84800000.0
2008-05-06 18:08:00,206.465,206.495,206.465,206.49,73400000.0
2008-05-06 18:09:00,206.495,206.555,206.495,206.515,132500000.0
2008-05-06 18:10:00,206.515,206.54,206.515,206.52,95600000.0
2008-05-06 18:11:00,206.52,206.595,206.52,206.555,112300000.0
2008-05-06 18:12:00,206.555,206.56,206.53,206.535,101800000.0
2008-05-06 18:13:00,206.535,206.56,206.53,206.545,80400000.0
2008-05-06 18:14:00,206.545,206.61,206.53,206.595,185000000.0
2008-05-06 18:15:00,206.595,206.62,206.57,206.57,71900000.0
2008-05-06 18:16:00,206.58,206.595,206.555,206.585,86100000.0
2008-05-06 18:17:00,206.59,206.655,206.59,206.605,191300000.0
2008-05-06 18:18:00,206.595,206.635,206.595,206.595,62800000.0
2008-05-06 18:19:00,206.59,206.615,206.565,206.61,107600000.0
2008-05-06 18:20:00,206.615,206.655,206.6,206.62,135300000.0
2008-05-06 18:21:00,206.615,206.665,206.61,206.63,159800000.0
2008-05-06 18:22:00,206.63,206.66,206.625,206.645,77500000.0
2008-05-06 18:23:00,206.645,206.665,206.635,206.635,69200000.0
2008-05-06 18:24:00,206.635,206.655,206.62,206.635,89800000.0
2008-05-06 18:25:00,206.635,206.68,206.635,206.645,114100000.0
2008-05-06 18:26:00,206.645,206.68,206.6,206.65,186000000.0
2008-05-06 18:27:00,206.64,206.65,206.58,206.58,97000000.0
2008-05-06 18:28:00,206.58,206.61,206.57,206.595,85800000.0
2008-05-06 18:29:00,206.595,206.595,206.475,206.475,134600000.0
2008-05-06 18:30:00,206.47,206.51,206.45,206.45,111200000.0
2008-05-06 18:31:00,206.445,206.505,206.445,206.49,112100000.0
2008-05-06 18:32:00,206.49,206.55,206.46,206.55,76300000.0
2008-05-06 18:33:00,206.55,206.55,206.47,206.475,158100000.0
2008-05-06 18:34:00,206.475,206.475,206.425,206.46,161400000.0
2008-05-06 18:35:00,206.46,206.49,206.455,206.48,110400000.0
2008-05-06 18:36:00,206.48,206.48,206.435,206.475,167700000.0
2008-05-06 18:37:00,206.47,206.47,206.38,206.38,278600000.0
2008-05-06 18:38:00,206.38,206.39,206.35,206.385,114000000.0
2008-05-06 18:39:00,206.38,206.395,206.35,206.36,98000000.0
2008-05-06 18:40:00,206.365,206.425,206.365,206.41,42500000.0
2008-05-06 18:41:00,206.415,206.52,206.415,206.51,98700000.0
2008-05-06 18:42:00,206.51,206.54,206.475,206.505,137600000.0
2008-05-06 18:43:00,206.52,206.56,206.515,206.56,223600000.0
2008-05-06 18:44:00,206.565,206.65,206.53,206.61,205600000.0
2008-05-06 18:45:00,206.62,206.7,206.58,206.595,229900000.0
2008-05-06 18:46:00,206.6,206.66,206.6,206.65,160500000.0
2008-05-06 18:47:00,206.65,206.65,206.61,206.62,178600000.0
2008-05-06 18:48:00,206.625,206.645,206.625,206.625,106100000.0
2008-05-06 18:49:00,206.625,206.63,206.61,206.61,70200000.0
2008-05-06 18:50:00,206.61,206.685,206.61,206.675,157400000.0
2008-05-06 18:51:00,206.675,206.765,206.645,206.695,202000000.0
2008-05-06 18:52:00,206.7,206.725,206.69,206.69,92400000.0
2008-05-06 18:53:00,206.69,206.73,206.69,206.73,85400000.0
2008-05-06 18:54:00,206.73,206.73,206.65,206.655,147200000.0
2008-05-06 18:55:00,206.655,206.66,206.59,206.59,67800000.0
2008-05-06 18:56:00,206.585,206.66,206.585,206.655,98500000.0
2008-05-06 18:57:00,206.67,206.68,206.645,206.66,70500000.0
2008-05-06 18:58:00,206.66,206.67,206.64,206.64,95200000.0
2008-05-06 18:59:00,206.65,206.68,206.605,206.605,149900000.0
2008-05-06 19:00:00,206.6,206.65,206.59,206.6,106000000.0
2008-05-06 19:01:00,206.595,206.61,206.59,206.61,29700000.0
2008-05-06 19:02:00,206.61,206.62,206.6,206.61,61400000.0
2008-05-06 19:03:00,206.6,206.62,206.59,206.61,25600000.0
2008-05-06 19:04:00,206.61,206.63,206.59,206.6,39200000.0
2008-05-06 19:05:00,206.6,206.65,206.55,206.64,73900000.0
2008-05-06 19:06:00,206.64,206.66,206.63,206.63,127000000.0
2008-05-06 19:07:00,206.63,206.66,206.605,206.62,140400000.0
2008-05-06 19:08:00,206.62,206.63,206.585,206.585,289200000.0
2008-05-06 19:09:00,206.585,206.625,206.57,206.625,104500000.0
2008-05-06 19:10:00,206.63,206.69,206.63,206.655,60800000.0
2008-05-06 19:11:00,206.65,206.65,206.575,206.575,102900000.0
2008-05-06 19:12:00,206.57,206.585,206.525,206.585,167900000.0
2008-05-06 19:13:00,206.585,206.615,206.575,206.6,219400000.0
2008-05-06 19:14:00,206.595,206.595,206.52,206.535,136600000.0
2008-05-06 19:15:00,206.545,206.605,206.535,206.585,202400000.0
2008-05-06 19:16:00,206.58,206.59,206.57,206.59,103000000.0
2008-05-06 19:17:00,206.585,206.705,206.585,206.685,148700000.0
2008-05-06 19:18:00,206.685,206.725,206.675,206.685,120000000.0
2008-05-06 19:19:00,206.685,206.7,206.645,206.65,139400000.0
2008-05-06 19:20:00,206.65,206.69,206.65,206.665,59800000.0
2008-05-06 19:21:00,206.665,206.665,206.6,206.625,71400000.0
2008-05-06 19:22:00,206.625,206.63,206.545,206.56,56600000.0
2008-05-06 19:23:00,206.555,206.585,206.555,206.58,106300000.0
2008-05-06 19:24:00,206.575,206.58,206.545,206.555,210000000.0
2008-05-06 19:25:00,206.555,206.57,206.525,206.535,136100000.0
2008-05-06 19:26:00,206.54,206.55,206.525,206.545,154700000.0
2008-05-06 19:27:00,206.55,206.57,206.54,206.55,105200000.0
2008-05-06 19:28:00,206.55,206.56,206.525,206.555,151600000.0
2008-05-06 19:29:00,206.56,206.58,206.545,206.565,117700000.0
2008-05-06 19:30:00,206.555,206.57,206.535,206.555,253700000.0
2008-05-06 19:31:00,206.555,206.57,206.525,206.53,190000000.0
2008-05-06 19:32:00,206.525,206.535,206.455,206.455,364800000.0
2008-05-06 19:33:00,206.455,206.47,206.425,206.44,234900001.0
2008-05-06 19:34:00,206.44,206.44,206.38,206.38,115700000.0
2008-05-06 19:35:00,206.37,206.42,206.34,206.41,101900000.0
2008-05-06 19:36:00,206.4,206.41,206.39,206.39,19800000.0
2008-05-06 19:37:00,206.39,206.405,206.39,206.4,62000000.0
2008-05-06 19:38:00,206.4,206.44,206.38,206.41,75900000.0
2008-05-06 19:39:00,206.405,206.42,206.39,206.415,66500000.0
2008-05-06 19:40:00,206.415,206.415,206.39,206.395,17500000.0
2008-05-06 19:41:00,206.4,206.46,206.4,206.425,95900000.0
2008-05-06 19:42:00,206.415,206.43,206.37,206.37,167600000.0
2008-05-06 19:43:00,206.385,206.435,206.365,206.405,84900000.0
2008-05-06 19:44:00,206.4,206.45,206.385,206.45,31500000.0
2008-05-06 19:45:00,206.445,206.48,206.405,206.405,137400000.0
2008-05-06 19:46:00,206.405,206.445,206.38,206.41,116000000.0
2008-05-06 19:47:00,206.415,206.415,206.41,206.41,13400000.0
2008-05-06 19:48:00,206.41,206.41,206.32,206.34,159300000.0
2008-05-06 19:49:00,206.34,206.37,206.335,206.35,195500000.0
2008-05-06 19:50:00,206.35,206.365,206.32,206.355,105700000.0
2008-05-06 19:51:00,206.355,206.37,206.325,206.355,115100000.0
2008-05-06 19:52:00,206.35,206.36,206.305,206.355,69800000.0
2008-05-06 19:53:00,206.345,206.41,206.345,206.375,82800000.0
2008-05-06 19:54:00,206.375,206.46,206.375,206.45,70300000.0
2008-05-06 19:55:00,206.45,206.45,206.42,206.44,46900000.0
2008-05-06 19:56:00,206.43,206.45,206.36,206.37,80600000.0
2008-05-06 19:57:00,206.37,206.39,206.335,206.385,48200000.0
2008-05-06 19:58:00,206.385,206.4,206.385,206.395,24000000.0
2008-05-06 19:59:00,206.39,206.4,206.39,206.39,22000000.0
2008-05-06 20:00:00,206.4,206.44,206.355,206.355,143300000.0
2008-05-06 20:01:00,206.355,206.4,206.345,206.35,205300000.0
2008-05-06 20:02:00,206.35,206.37,206.345,206.365,70900000.0
2008-05-06 20:03:00,206.375,206.375,206.24,206.25,172600000.0
2008-05-06 20:04:00,206.235,206.285,206.23,206.285,128600000.0
2008-05-06 20:05:00,206.265,206.305,206.24,206.24,112000000.0
2008-05-06 20:06:00,206.24,206.255,206.18,206.18,90800000.0
2008-05-06 20:07:00,206.18,206.2,206.18,206.19,35600000.0
2008-05-06 20:08:00,206.21,206.22,206.2,206.21,32800000.0
2008-05-06 20:09:00,206.21,206.26,206.205,206.245,44900000.0
2008-05-06 20:10:00,206.245,206.245,206.19,206.22,48000000.0
2008-05-06 20:11:00,206.225,206.24,206.21,206.23,73600000.0
2008-05-06 20:12:00,206.23,206.25,206.21,206.25,134400000.0
2008-05-06 20:13:00,206.25,206.28,206.23,206.26,195400000.0
2008-05-06 20:14:00,206.26,206.31,206.26,206.29,55900000.0
2008-05-06 20:15:00,206.29,206.29,206.26,206.27,52100000.0
2008-05-06 20:16:00,206.275,206.35,206.275,206.3,130400000.0
2008-05-06 20:17:00,206.3,206.31,206.23,206.255,73900000.0
2008-05-06 20:18:00,206.26,206.29,206.25,206.27,109500000.0
2008-05-06 20:19:00,206.275,206.34,206.25,206.305,119900000.0
2008-05-06 20:20:00,206.31,206.37,206.31,206.35,78200000.0
2008-05-06 20:21:00,206.355,206.39,206.355,206.385,70200000.0
2008-05-06 20:22:00,206.39,206.41,206.365,206.41,136900000.0
2008-05-06 20:23:00,206.405,206.425,206.39,206.42,65700000.0
2008-05-06 20:24:00,206.42,206.44,206.4,206.435,105700000.0
2008-05-06 20:25:00,206.435,206.445,206.425,206.43,72600000.0
2008-05-06 20:26:00,206.44,206.455,206.43,206.45,32400000.0
2008-05-06 20:27:00,206.45,206.48,206.45,206.46,30000000.0
2008-05-06 20:28:00,206.465,206.47,206.45,206.47,40400000.0
2008-05-06 20:29:00,206.47,206.48,206.45,206.46,72000000.0
2008-05-06 20:30:00,206.46,206.46,206.4,206.44,180700000.0
2008-05-06 20:31:00,206.44,206.45,206.4,206.41,105900000.0
2008-05-06 20:32:00,206.41,206.44,206.39,206.435,60700000.0
2008-05-06 20:33:00,206.43,206.435,206.415,206.425,69600000.0
2008-05-06 20:34:00,206.425,206.43,206.41,206.42,53400000.0
2008-05-06 20:35:00,206.43,206.435,206.43,206.435,58000000.0
2008-05-06 20:36:00,206.44,206.465,206.435,206.435,60100000.0
2008-05-06 20:37:00,206.45,206.46,206.45,206.46,18700000.0
2008-05-06 20:38:00,206.46,206.46,206.39,206.395,60600000.0
2008-05-06 20:39:00,206.395,206.4,206.36,206.37,85800000.0
2008-05-06 20:40:00,206.37,206.37,206.275,206.315,263100000.0
2008-05-06 20:41:00,206.315,206.375,206.305,206.355,400200000.0
2008-05-06 20:42:00,206.355,206.39,206.355,206.375,51500000.0
2008-05-06 20:43:00,206.375,206.38,206.345,206.355,145900000.0
2008-05-06 20:44:00,206.355,206.355,206.26,206.29,155500000.0
2008-05-06 20:45:00,206.29,206.35,206.29,206.33,35800000.0
2008-05-06 20:46:00,206.33,206.36,206.325,206.335,90100000.0
2008-05-06 20:47:00,206.335,206.38,206.33,206.375,36100000.0
2008-05-06 20:48:00,206.365,206.375,206.335,206.375,55200000.0
2008-05-06 20:49:00,206.375,206.435,206.35,206.42,191000000.0
2008-05-06 20:50:00,206.425,206.56,206.42,206.555,274200000.0
2008-05-06 20:51:00,206.55,206.555,206.495,206.505,116300000.0
2008-05-06 20:52:00,206.505,206.515,206.5,206.505,83400000.0
2008-05-06 20:53:00,206.515,206.535,206.49,206.505,143900000.0
2008-05-06 20:54:00,206.505,206.525,206.435,206.465,217700000.0
2008-05-06 20:55:00,206.465,206.495,206.455,206.47,184800000.0
2008-05-06 20:56:00,206.475,206.515,206.475,206.495,168000000.0
2008-05-06 20:57:00,206.495,206.545,206.495,206.54,61400000.0
2008-05-06 20:58:00,206.535,206.58,206.5,206.55,218900000.0
2008-05-06 20:59:00,206.565,206.605,206.545,206.585,311100000.0
2008-05-06 21:00:00,206.595,206.605,206.57,206.575,150000000.0
2008-05-06 21:01:00,206.585,206.595,206.57,206.58,81200000.0
2008-05-06 21:02:00,206.6,206.6,206.52,206.535,146000000.0
2008-05-06 21:03:00,206.535,206.565,206.52,206.56,40300000.0
2008-05-06 21:04:00,206.56,206.67,206.56,206.635,194400000.0
2008-05-06 21:05:00,206.64,206.645,206.61,206.625,143600000.0
2008-05-06 21:06:00,206.625,206.635,206.605,206.635,100000000.0
2008-05-06 21:07:00,206.64,206.65,206.615,206.645,134400000.0
2008-05-06 21:08:00,206.645,206.645,206.615,206.62,48400000.0
2008-05-06 21:09:00,206.615,206.625,206.58,206.605,114900000.0
2008-05-06 21:10:00,206.605,206.605,206.555,206.57,245300000.0
2008-05-06 21:11:00,206.57,206.615,206.555,206.595,141300000.0
2008-05-06 21:12:00,206.595,206.605,206.575,206.605,61300000.0
2008-05-06 21:13:00,206.6,206.65,206.595,206.63,94000000.0
2008-05-06 21:14:00,206.645,206.655,206.605,206.65,296200000.0
2008-05-06 21:15:00,206.65,206.655,206.635,206.64,59300000.0
2008-05-06 21:16:00,206.635,206.67,206.61,206.665,214700000.0
2008-05-06 21:17:00,206.665,206.685,206.655,206.655,94500000.0
2008-05-06 21:18:00,206.665,206.665,206.615,206.635,71700000.0
2008-05-06 21:19:00,206.635,206.635,206.615,206.615,28900000.0
2008-05-06 21:20:00,206.615,206.625,206.565,206.595,129900000.0
2008-05-06 21:21:00,206.605,206.615,206.595,206.615,49200000.0
2008-05-06 21:22:00,206.615,206.625,206.59,206.61,108500000.0
2008-05-06 21:23:00,206.62,206.675,206.61,206.63,174600000.0
2008-05-06 21:24:00,206.635,206.68,206.635,206.65,102800000.0
2008-05-06 21:25:00,206.67,206.695,206.66,206.67,124300000.0
2008-05-06 21:26:00,206.675,206.69,206.65,206.67,78800000.0
2008-05-06 21:27:00,206.67,206.73,206.67,206.72,70100000.0
2008-05-06 21:28:00,206.72,206.745,206.705,206.745,97900000.0
2008-05-06 21:29:00,206.735,206.765,206.735,206.735,126000000.0
2008-05-06 21:30:00,206.735,206.745,206.725,206.745,95200000.0
2008-05-06 21:31:00,206.745,206.795,206.74,206.795,144500000.0
2008-05-06 21:32:00,206.795,206.815,206.785,206.815,77100000.0
2008-05-06 21:33:00,206.815,206.815,206.795,206.805,41200000.0
2008-05-06 21:34:00,206.81,206.86,206.8,206.8,52300000.0
2008-05-06 21:35:00,206.795,206.88,206.795,206.84,140400000.0
2008-05-06 21:36:00,206.84,206.85,206.815,206.815,103900000.0
2008-05-06 21:37:00,206.815,206.815,206.755,206.755,85600000.0
2008-05-06 21:38:00,206.755,206.775,206.73,206.74,38400000.0
2008-05-06 21:39:00,206.745,206.795,206.74,206.765,54800000.0
2008-05-06 21:40:00,206.765,206.79,206.76,206.77,56000000.0
2008-05-06 21:41:00,206.77,206.77,206.73,206.75,55600000.0
2008-05-06 21:42:00,206.745,206.8,206.74,206.8,86000000.0
2008-05-06 21:43:00,206.795,206.82,206.795,206.8,23000000.0
2008-05-06 21:44:00,206.79,206.8,206.755,206.755,63200000.0
2008-05-06 21:45:00,206.755,206.785,206.73,206.775,78400000.0
2008-05-06 21:46:00,206.775,206.915,206.755,206.895,155600000.0
2008-05-06 21:47:00,206.885,206.885,206.825,206.83,107800000.0
2008-05-06 21:48:00,206.84,206.84,206.795,206.8,36000000.0
2008-05-06 21:49:00,206.8,206.8,206.745,206.765,23800000.0
2008-05-06 21:50:00,206.765,206.775,206.735,206.755,103600000.0
2008-05-06 21:51:00,206.755,206.795,206.755,206.76,44400000.0
2008-05-06 21:52:00,206.755,206.765,206.72,206.72,26200000.0
2008-05-06 21:53:00,206.725,206.73,206.64,206.66,46900000.0
2008-05-06 21:54:00,206.66,206.68,206.62,206.64,34000000.0
2008-05-06 21:55:00,206.64,206.66,206.6,206.62,63400000.0
2008-05-06 21:56:00,206.625,206.64,206.62,206.64,18400000.0
2008-05-06 21:57:00,206.64,206.665,206.62,206.62,24200000.0
2008-05-06 21:58:00,206.62,206.645,206.59,206.6,68000000.0
2008-05-06 21:59:00,206.59,206.635,206.59,206.615,18600000.0
2008-05-06 22:00:00,206.615,206.625,206.555,206.585,28400000.0
2008-05-06 22:01:00,206.605,206.615,206.585,206.585,25400000.0
2008-05-06 22:02:00,206.565,206.615,206.565,206.575,76600000.0
2008-05-06 22:03:00,206.585,206.625,206.585,206.585,38600000.0
2008-05-06 22:04:00,206.595,206.64,206.585,206.635,22600000.0
2008-05-06 22:05:00,206.635,206.67,206.59,206.65,24400000.0
2008-05-06 22:06:00,206.66,206.68,206.625,206.625,50200000.0
2008-05-06 22:07:00,206.615,206.625,206.57,206.625,78400000.0
2008-05-06 22:08:00,206.625,206.645,206.595,206.64,60600000.0
2008-05-06 22:09:00,206.645,206.675,206.635,206.675,26200000.0
2008-05-06 22:10:00,206.715,206.72,206.7,206.715,28200000.0
2008-05-06 22:11:00,206.71,206.73,206.71,206.71,17800000.0
2008-05-06 22:12:00,206.715,206.72,206.7,206.715,9600000.0
2008-05-06 22:13:00,206.705,206.705,206.695,206.705,5400000.0
2008-05-06 22:14:00,206.715,206.715,206.695,206.705,11400000.0
2008-05-06 22:15:00,206.715,206.715,206.685,206.7,42000000.0
2008-05-06 22:16:00,206.7,206.7,206.675,206.69,61800000.0
2008-05-06 22:17:00,206.68,206.69,206.675,206.69,223000000.0
2008-05-06 22:18:00,206.611,206.649,206.611,206.645,5400000.0
2008-05-06 22:19:00,206.69,206.695,206.69,206.69,11400000.0
2008-05-06 22:20:00,206.69,206.69,206.69,206.69,1600000.0
2008-05-06 22:21:00,206.695,206.71,206.695,206.71,3400000.0
2008-05-06 22:22:00,206.71,206.71,206.69,206.71,20800000.0
2008-05-06 22:23:00,206.725,206.73,206.7,206.73,24400000.0
2008-05-06 22:24:00,206.74,206.76,206.69,206.745,54600000.0
2008-05-06 22:25:00,206.735,206.765,206.71,206.71,23200000.0
2008-05-06 22:26:00,206.72,206.72,206.685,206.69,25400000.0
2008-05-06 22:27:00,206.74,206.75,206.695,206.72,59300000.0
2008-05-06 22:28:00,206.72,206.74,206.72,206.73,12000000.0
2008-05-06 22:29:00,206.745,206.78,206.745,206.77,10800000.0
2008-05-06 22:30:00,206.77,206.77,206.705,206.705,68000000.0
2008-05-06 22:31:00,206.705,206.715,206.705,206.705,17400000.0
2008-05-06 22:32:00,206.705,206.735,206.705,206.735,9000000.0
2008-05-06 22:33:00,206.735,206.745,206.725,206.725,30400000.0
2008-05-06 22:34:00,206.725,206.76,206.725,206.75,24000000.0
2008-05-06 22:35:00,206.75,206.785,206.745,206.785,14600000.0
2008-05-06 22:36:00,206.785,206.785,206.76,206.76,7400000.0
2008-05-06 22:37:00,206.75,206.75,206.75,206.75,1200000.0
2008-05-06 22:38:00,206.745,206.755,206.705,206.715,27000000.0
2008-05-06 22:39:00,206.72,206.8,206.72,206.8,15400000.0
2008-05-06 22:40:00,206.785,206.785,206.765,206.78,10600000.0
2008-05-06 22:41:00,206.77,206.78,206.77,206.78,7200000.0
2008-05-06 22:42:00,206.78,206.795,206.765,206.78,10800000.0
2008-05-06 22:43:00,206.79,206.79,206.775,206.775,12600000.0
2008-05-06 22:44:00,206.775,206.8,206.76,206.77,36000000.0
2008-05-06 22:45:00,206.77,206.77,206.77,206.77,1200000.0
2008-05-06 22:46:00,206.78,206.78,206.76,206.77,15400000.0
2008-05-06 22:47:00,206.76,206.76,206.745,206.755,51200000.0
2008-05-06 22:48:00,206.755,206.77,206.725,206.725,77200000.0
2008-05-06 22:49:00,206.73,206.78,206.725,206.745,90600000.0
2008-05-06 22:50:00,206.745,206.765,206.735,206.765,25400000.0
2008-05-06 22:51:00,206.76,206.77,206.755,206.77,51200000.0
2008-05-06 22:52:00,206.77,206.77,206.745,206.745,4600000.0
2008-05-06 22:53:00,206.74,206.755,206.725,206.75,51800000.0
2008-05-06 22:54:00,206.745,206.75,206.73,206.735,58400000.0
2008-05-06 22:55:00,206.735,206.735,206.725,206.725,19200000.0
2008-05-06 22:56:00,206.725,206.74,206.725,206.74,4800000.0
2008-05-06 22:57:00,206.73,206.75,206.73,206.73,45600000.0
2008-05-06 22:58:00,206.73,206.77,206.73,206.77,24800000.0
2008-05-06 22:59:00,206.76,206.76,206.73,206.73,32800000.0
2008-05-06 23:00:00,206.725,206.74,206.7,206.74,20600000.0
2008-05-06 23:01:00,206.74,206.75,206.74,206.75,8800000.0
2008-05-06 23:02:00,206.75,206.78,206.72,206.75,13700000.0
2008-05-06 23:03:00,206.76,206.77,206.695,206.72,26400000.0
2008-05-06 23:04:00,206.73,206.76,206.73,206.75,10400000.0
2008-05-06 23:05:00,206.75,206.76,206.72,206.74,28000000.0
2008-05-06 23:06:00,206.73,206.73,206.7,206.72,58400000.0
2008-05-06 23:07:00,206.73,206.73,206.72,206.72,7200000.0
2008-05-06 23:08:00,206.72,206.72,206.7,206.7,12000000.0
2008-05-06 23:09:00,206.7,206.7,206.7,206.7,12000000.0
2008-05-06 23:10:00,206.72,206.72,206.7,206.7,6400000.0
2008-05-06 23:11:00,206.72,206.72,206.7,206.7,19200000.0
2008-05-06 23:12:00,206.7,206.7,206.69,206.69,2600000.0
2008-05-06 23:13:00,206.69,206.69,206.68,206.69,10800000.0
2008-05-06 23:14:00,206.69,206.7,206.68,206.7,39500000.0
2008-05-06 23:15:00,206.72,206.74,206.69,206.73,16000000.0
2008-05-06 23:16:00,206.71,206.73,206.66,206.72,15500000.0
2008-05-06 23:17:00,206.71,206.72,206.71,206.72,8000000.0
2008-05-06 23:18:00,206.74,206.76,206.74,206.76,3200000.0
2008-05-06 23:19:00,206.76,206.76,206.74,206.74,4800000.0
2008-05-06 23:20:00,206.74,206.74,206.74,206.74,3200000.0
2008-05-06 23:21:00,206.73,206.74,206.695,206.72,20300000.0
2008-05-06 23:22:00,206.72,206.72,206.68,206.68,18600000.0
2008-05-06 23:23:00,206.68,206.68,206.66,206.66,8200000.0
2008-05-06 23:24:00,206.658,206.671,206.64,206.658,13600000.0
2008-05-06 23:25:00,206.66,206.66,206.66,206.66,48600000.0
2008-05-06 23:26:00,206.66,206.66,206.66,206.66,35000000.0
2008-05-06 23:27:00,206.66,206.66,206.615,206.63,42000000.0
2008-05-06 23:28:00,206.63,206.67,206.63,206.66,34000000.0
2008-05-06 23:29:00,206.66,206.66,206.66,206.66,10800000.0
2008-05-06 23:30:00,206.66,206.67,206.66,206.67,26400000.0
2008-05-06 23:31:00,206.67,206.73,206.66,206.72,18000000.0
2008-05-06 23:32:00,206.71,206.72,206.71,206.72,4000000.0
2008-05-06 23:33:00,206.72,206.72,206.72,206.72,1600000.0
2008-05-06 23:34:00,206.72,206.72,206.7,206.7,10400000.0
2008-05-06 23:35:00,206.7,206.71,206.69,206.71,11600000.0
2008-05-06 23:36:00,206.71,206.72,206.71,206.72,2400000.0
2008-05-06 23:37:00,206.72,206.72,206.71,206.71,8000000.0
2008-05-06 23:38:00,206.71,206.72,206.71,206.72,14400000.0
2008-05-06 23:39:00,206.72,206.75,206.68,206.68,52400000.0
2008-05-06 23:40:00,206.68,206.72,206.68,206.72,16800000.0
2008-05-06 23:41:00,206.72,206.72,206.7,206.7,12800000.0
2008-05-06 23:42:00,206.7,206.7,206.64,206.66,10300000.0
2008-05-06 23:43:00,206.68,206.68,206.66,206.66,8000000.0
2008-05-06 23:44:00,206.66,206.66,206.66,206.66,4000000.0
2008-05-06 23:45:00,206.66,206.66,206.65,206.66,5600000.0
2008-05-06 23:46:00,206.66,206.66,206.66,206.66,1600000.0
2008-05-06 23:47:00,206.66,206.73,206.66,206.73,7200000.0
2008-05-06 23:48:00,206.73,206.75,206.71,206.72,21600000.0
2008-05-06 23:49:00,206.72,206.73,206.69,206.69,10400000.0
2008-05-06 23:50:00,206.653,206.665,206.648,206.648,34400000.0
2008-05-06 23:51:00,206.647,206.655,206.647,206.655,8800000.0
2008-05-06 23:52:00,206.69,206.69,206.69,206.69,1600000.0
2008-05-06 23:53:00,206.69,206.69,206.67,206.67,7200000.0
2008-05-06 23:54:00,206.67,206.69,206.67,206.69,4800000.0
2008-05-06 23:55:00,206.69,206.7,206.69,206.69,9600000.0
2008-05-06 23:56:00,206.69,206.69,206.69,206.69,8800000.0
2008-05-06 23:57:00,206.69,206.69,206.625,206.65,12800000.0
2008-05-06 23:58:00,206.64,206.65,206.64,206.65,15200000.0
2008-05-06 23:59:00,206.65,206.65,206.65,206.65,1600000.0
2008-05-07 00:00:00,206.65,206.65,206.64,206.65,4800000.0
2008-05-07 00:01:00,206.65,206.66,206.65,206.66,7200000.0
2008-05-07 00:02:00,206.647,206.667,206.63,206.643,53600000.0
2008-05-07 00:03:00,206.68,206.71,206.68,206.71,11200000.0
2008-05-07 00:04:00,206.71,206.74,206.635,206.66,33600000.0
2008-05-07 00:05:00,206.66,206.7,206.64,206.66,48400000.0
2008-05-07 00:06:00,206.65,206.66,206.65,206.66,72200000.0
2008-05-07 00:07:00,206.67,206.67,206.67,206.67,1600000.0
2008-05-07 00:08:00,206.66,206.66,206.66,206.66,3200000.0
2008-05-07 00:09:00,206.66,206.66,206.65,206.65,2400000.0
2008-05-07 00:10:00,206.65,206.666,206.637,206.652,65600000.0
2008-05-07 00:11:00,206.66,206.66,206.64,206.66,21600000.0
2008-05-07 00:12:00,206.66,206.662,206.624,206.662,34400000.0
2008-05-07 00:13:00,206.66,206.66,206.63,206.64,78200000.0
2008-05-07 00:14:00,206.64,206.65,206.64,206.64,29300000.0
2008-05-07 00:15:00,206.65,206.66,206.65,206.65,51700000.0
2008-05-07 00:16:00,206.66,206.66,206.64,206.65,41000000.0
2008-05-07 00:17:00,206.65,206.67,206.64,206.64,8800000.0
2008-05-07 00:18:00,206.623,206.642,206.623,206.631,37600000.0
2008-05-07 00:19:00,206.63,206.635,206.63,206.63,26400000.0
2008-05-07 00:20:00,206.63,206.64,206.61,206.63,92900000.0
2008-05-07 00:21:00,206.63,206.63,206.6,206.62,41700000.0
2008-05-07 00:22:00,206.62,206.62,206.61,206.62,10400000.0
2008-05-07 00:23:00,206.61,206.62,206.61,206.61,16000000.0
2008-05-07 00:24:00,206.61,206.62,206.61,206.62,29200000.0
2008-05-07 00:25:00,206.611,206.626,206.563,206.626,90400000.0
2008-05-07 00:26:00,206.63,206.635,206.62,206.635,25000000.0
2008-05-07 00:27:00,206.624,206.632,206.582,206.616,76000000.0
2008-05-07 00:28:00,206.63,206.63,206.62,206.62,65600000.0
2008-05-07 00:29:00,206.63,206.63,206.62,206.62,24400000.0
2008-05-07 00:30:00,206.62,206.63,206.62,206.63,21600000.0
2008-05-07 00:31:00,206.63,206.64,206.62,206.63,29300000.0
2008-05-07 00:32:00,206.63,206.64,206.62,206.64,13200000.0
2008-05-07 00:33:00,206.63,206.63,206.58,206.58,25700000.0
2008-05-07 00:34:00,206.58,206.605,206.575,206.605,37600000.0
2008-05-07 00:35:00,206.605,206.625,206.595,206.625,24000000.0
2008-05-07 00:36:00,206.63,206.63,206.63,206.63,2400000.0
2008-05-07 00:37:00,206.594,206.614,206.594,206.604,38400000.0
2008-05-07 00:38:00,206.63,206.63,206.63,206.63,8000000.0
2008-05-07 00:39:00,206.63,206.63,206.61,206.61,23200000.0
2008-05-07 00:40:00,206.558,206.584,206.526,206.573,103800000.0
2008-05-07 00:41:00,206.61,206.61,206.6,206.6,14800000.0
2008-05-07 00:42:00,206.6,206.61,206.6,206.605,18000000.0
2008-05-07 00:43:00,206.605,206.62,206.59,206.59,64100000.0
2008-05-07 00:44:00,206.59,206.595,206.59,206.595,3200000.0
2008-05-07 00:45:00,206.6,206.6,206.59,206.59,4800000.0
2008-05-07 00:46:00,206.59,206.6,206.565,206.565,71900000.0
2008-05-07 00:47:00,206.565,206.57,206.56,206.565,13600000.0
2008-05-07 00:48:00,206.565,206.565,206.55,206.55,2400000.0
2008-05-07 00:49:00,206.55,206.55,206.54,206.54,4000000.0
2008-05-07 00:50:00,206.535,206.545,206.52,206.525,72000000.0
2008-05-07 00:51:00,206.54,206.55,206.54,206.545,6400000.0
2008-05-07 00:52:00,206.545,206.56,206.545,206.56,9600000.0
2008-05-07 00:53:00,206.55,206.55,206.55,206.55,2400000.0
2008-05-07 00:54:00,206.55,206.55,206.55,206.55,2400000.0
2008-05-07 00:55:00,206.545,206.545,206.545,206.545,5600000.0
2008-05-07 00:56:00,206.545,206.56,206.54,206.55,14400000.0
2008-05-07 00:57:00,206.55,206.57,206.54,206.55,50700000.0
2008-05-07 00:58:00,206.55,206.55,206.535,206.535,53200000.0
2008-05-07 00:59:00,206.535,206.54,206.535,206.535,9600000.0
2008-05-07 01:00:00,206.535,206.6,206.535,206.6,57400000.0
2008-05-07 01:01:00,206.6,206.6,206.52,206.52,82200000.0
2008-05-07 01:02:00,206.525,206.55,206.51,206.51,42100000.0
2008-05-07 01:03:00,206.51,206.51,206.44,206.46,201300000.0
2008-05-07 01:04:00,206.47,206.59,206.46,206.56,192000000.0
2008-05-07 01:05:00,206.55,206.59,206.54,206.565,60800000.0
2008-05-07 01:06:00,206.565,206.615,206.565,206.58,52400000.0
2008-05-07 01:07:00,206.57,206.58,206.57,206.58,39200000.0
2008-05-07 01:08:00,206.58,206.61,206.58,206.595,32800000.0
2008-05-07 01:09:00,206.595,206.63,206.595,206.63,27200000.0
2008-05-07 01:10:00,206.63,206.68,206.62,206.63,73600000.0
2008-05-07 01:11:00,206.63,206.65,206.59,206.65,73400000.0
2008-05-07 01:12:00,206.65,206.655,206.62,206.64,18000000.0
2008-05-07 01:13:00,206.635,206.64,206.635,206.64,7200000.0
2008-05-07 01:14:00,206.64,206.64,206.61,206.64,30500000.0
2008-05-07 01:15:00,206.63,206.63,206.63,206.63,4800000.0
2008-05-07 01:16:00,206.63,206.63,206.62,206.63,8000000.0
2008-05-07 01:17:00,206.63,206.64,206.63,206.64,16000000.0
2008-05-07 01:18:00,206.66,206.66,206.66,206.66,3200000.0
2008-05-07 01:19:00,206.68,206.69,206.66,206.68,10400000.0
2008-05-07 01:20:00,206.68,206.75,206.67,206.74,135900000.0
2008-05-07 01:21:00,206.74,206.78,206.7,206.74,149400000.0
2008-05-07 01:22:00,206.74,206.76,206.72,206.73,82800000.0
2008-05-07 01:23:00,206.73,206.77,206.73,206.76,258000000.0
2008-05-07 01:24:00,206.76,206.8,206.76,206.8,23000000.0
2008-05-07 01:25:00,206.81,206.81,206.79,206.8,9000000.0
2008-05-07 01:26:00,206.8,206.81,206.8,206.81,12600000.0
2008-05-07 01:27:00,206.81,206.83,206.81,206.81,4800000.0
2008-05-07 01:28:00,206.81,206.81,206.81,206.81,1200000.0
2008-05-07 01:29:00,206.81,206.83,206.81,206.82,12000000.0
2008-05-07 01:30:00,206.82,206.84,206.82,206.83,11400000.0
2008-05-07 01:31:00,206.83,206.83,206.76,206.81,81400000.0
2008-05-07 01:32:00,206.82,206.82,206.75,206.77,129400000.0
2008-05-07 01:33:00,206.77,206.77,206.74,206.74,34400000.0
2008-05-07 01:34:00,206.75,206.76,206.75,206.75,14400000.0
2008-05-07 01:35:00,206.77,206.795,206.74,206.74,45800000.0
2008-05-07 01:36:00,206.74,206.79,206.74,206.78,31800000.0
2008-05-07 01:37:00,206.78,206.79,206.75,206.77,21500000.0
2008-05-07 01:38:00,206.77,206.78,206.735,206.78,55000000.0
2008-05-07 01:39:00,206.79,206.79,206.76,206.76,27900000.0
2008-05-07 01:40:00,206.76,206.81,206.76,206.79,39700000.0
2008-05-07 01:41:00,206.8,206.8,206.725,206.76,24100000.0
2008-05-07 01:42:00,206.76,206.76,206.76,206.76,800000.0
2008-05-07 01:43:00,206.76,206.78,206.72,206.76,35700000.0
2008-05-07 01:44:00,206.74,206.8,206.74,206.8,52500000.0
2008-05-07 01:45:00,206.8,206.83,206.78,206.83,82600000.0
2008-05-07 01:46:00,206.83,206.83,206.76,206.78,161600000.0
2008-05-07 01:47:00,206.78,206.8,206.77,206.78,93900000.0
2008-05-07 01:48:00,206.77,206.79,206.76,206.78,85300000.0
2008-05-07 01:49:00,206.79,206.8,206.765,206.78,135500000.0
2008-05-07 01:50:00,206.78,206.82,206.78,206.8,109300000.0
2008-05-07 01:51:00,206.8,206.83,206.795,206.81,53500000.0
2008-05-07 01:52:00,206.81,206.83,206.78,206.82,52200000.0
2008-05-07 01:53:00,206.81,206.83,206.78,206.78,61900000.0
2008-05-07 01:54:00,206.77,206.79,206.77,206.79,31100000.0
2008-05-07 01:55:00,206.79,206.81,206.78,206.78,47000000.0
2008-05-07 01:56:00,206.79,206.83,206.79,206.83,67000000.0
2008-05-07 01:57:00,206.83,206.87,206.8,206.87,145700000.0
2008-05-07 01:58:00,206.87,206.87,206.83,206.85,23700000.0
2008-05-07 01:59:00,206.85,206.85,206.8,206.8,161300000.0
2008-05-07 02:00:00,206.8,206.82,206.8,206.805,58400000.0
2008-05-07 02:01:00,206.8,206.8,206.76,206.77,54600000.0
2008-05-07 02:02:00,206.77,206.82,206.77,206.77,93500000.0
2008-05-07 02:03:00,206.77,206.81,206.76,206.78,50000000.0
2008-05-07 02:04:00,206.79,206.81,206.79,206.81,6900000.0
2008-05-07 02:05:00,206.81,206.83,206.76,206.79,42100000.0
2008-05-07 02:06:00,206.79,206.79,206.77,206.78,24500000.0
2008-05-07 02:07:00,206.78,206.83,206.76,206.81,119500000.0
2008-05-07 02:08:00,206.81,206.86,206.81,206.83,58400000.0
2008-05-07 02:09:00,206.83,206.87,206.82,206.85,82400000.0
2008-05-07 02:10:00,206.85,206.85,206.78,206.8,31700000.0
2008-05-07 02:11:00,206.8,206.81,206.77,206.8,88800000.0
2008-05-07 02:12:00,206.8,206.85,206.8,206.84,46500000.0
2008-05-07 02:13:00,206.85,206.87,206.85,206.87,45200000.0
2008-05-07 02:14:00,206.86,206.87,206.83,206.85,35400000.0
2008-05-07 02:15:00,206.84,206.88,206.84,206.87,15900000.0
2008-05-07 02:16:00,206.85,206.88,206.79,206.86,89400000.0
2008-05-07 02:17:00,206.88,206.89,206.85,206.87,6300000.0
2008-05-07 02:18:00,206.87,206.88,206.83,206.84,19400000.0
2008-05-07 02:19:00,206.85,206.88,206.84,206.88,79800000.0
2008-05-07 02:20:00,206.86,206.9,206.84,206.88,22100000.0
2008-05-07 02:21:00,206.9,206.91,206.82,206.84,64565000.0
2008-05-07 02:22:00,206.84,206.84,206.78,206.8,60340000.0
2008-05-07 02:23:00,206.8,206.8,206.76,206.78,72075000.0
2008-05-07 02:24:00,206.78,206.78,206.73,206.76,80285000.0
2008-05-07 02:25:00,206.76,206.78,206.75,206.77,32495000.0
2008-05-07 02:26:00,206.77,206.77,206.75,206.77,7200000.0
2008-05-07 02:27:00,206.77,206.77,206.76,206.77,16800000.0
2008-05-07 02:28:00,206.77,206.77,206.76,206.76,8190000.0
2008-05-07 02:29:00,206.76,206.78,206.75,206.78,3140000.0
2008-05-07 02:30:00,206.78,206.8,206.77,206.78,25520000.0
2008-05-07 02:31:00,206.79,206.79,206.78,206.78,16360000.0
2008-05-07 02:32:00,206.77,206.78,206.76,206.77,34780000.0
2008-05-07 02:33:00,206.77,206.77,206.74,206.74,10035000.0
2008-05-07 02:34:00,206.73,206.73,206.7,206.71,48760000.0
2008-05-07 02:35:00,206.71,206.72,206.68,206.69,146000000.0
2008-05-07 02:36:00,206.69,206.71,206.67,206.67,35700000.0
2008-05-07 02:37:00,206.68,206.7,206.65,206.7,38095000.0
2008-05-07 02:38:00,206.7,206.76,206.68,206.76,81835000.0
2008-05-07 02:39:00,206.76,206.81,206.74,206.76,66645000.0
2008-05-07 02:40:00,206.76,206.78,206.72,206.78,42380000.0
2008-05-07 02:41:00,206.78,206.8,206.74,206.77,35065000.0
2008-05-07 02:42:00,206.77,206.79,206.77,206.79,21695000.0
2008-05-07 02:43:00,206.79,206.81,206.79,206.81,27485000.0
2008-05-07 02:44:00,206.81,206.81,206.76,206.77,22225000.0
2008-05-07 02:45:00,206.77,206.78,206.75,206.76,28190000.0
2008-05-07 02:46:00,206.76,206.76,206.74,206.76,34170000.0
2008-05-07 02:47:00,206.76,206.78,206.71,206.74,86170000.0
2008-05-07 02:48:00,206.74,206.76,206.74,206.74,31370000.0
2008-05-07 02:49:00,206.74,206.74,206.71,206.71,60185000.0
2008-05-07 02:50:00,206.71,206.74,206.65,206.68,113715000.0
2008-05-07 02:51:00,206.68,206.68,206.67,206.68,6400000.0
2008-05-07 02:52:00,206.68,206.68,206.63,206.63,97585000.0
2008-05-07 02:53:00,206.63,206.665,206.61,206.62,143870000.0
2008-05-07 02:54:00,206.62,206.64,206.61,206.62,62600000.0
2008-05-07 02:55:00,206.62,206.65,206.6,206.63,289195000.0
2008-05-07 02:56:00,206.63,206.65,206.63,206.65,71580000.0
2008-05-07 02:57:00,206.65,206.65,206.6,206.6,86570000.0
2008-05-07 02:58:00,206.62,206.62,206.565,206.58,122490000.0
2008-05-07 02:59:00,206.58,206.62,206.58,206.61,62400000.0
2008-05-07 03:00:00,206.63,206.65,206.62,206.65,74400000.0
2008-05-07 03:01:00,206.64,206.64,206.62,206.62,5600000.0
2008-05-07 03:02:00,206.62,206.62,206.6,206.6,46495000.0
2008-05-07 03:03:00,206.6,206.62,206.6,206.6,36000000.0
2008-05-07 03:04:00,206.61,206.63,206.6,206.63,33200000.0
2008-05-07 03:05:00,206.63,206.65,206.62,206.65,27295000.0
2008-05-07 03:06:00,206.64,206.7,206.64,206.69,62000000.0
2008-05-07 03:07:00,206.69,206.69,206.67,206.67,63500000.0
2008-05-07 03:08:00,206.67,206.69,206.67,206.69,89600000.0
2008-05-07 03:09:00,206.69,206.71,206.67,206.7,141900000.0
2008-05-07 03:10:00,206.7,206.71,206.67,206.69,137700000.0
2008-05-07 03:11:00,206.69,206.71,206.69,206.69,161700000.0
2008-05-07 03:12:00,206.69,206.71,206.69,206.7,46400000.0
2008-05-07 03:13:00,206.7,206.75,206.68,206.7,123400000.0
2008-05-07 03:14:00,206.7,206.71,206.7,206.71,27400000.0
2008-05-07 03:15:00,206.71,206.75,206.71,206.73,18000000.0
2008-05-07 03:16:00,206.73,206.73,206.66,206.67,45900000.0
2008-05-07 03:17:00,206.67,206.69,206.65,206.68,119200000.0
2008-05-07 03:18:00,206.69,206.69,206.68,206.69,24200000.0
2008-05-07 03:19:00,206.69,206.69,206.66,206.67,10400000.0
2008-05-07 03:20:00,206.67,206.69,206.67,206.68,18600000.0
2008-05-07 03:21:00,206.67,206.67,206.67,206.67,800000.0
2008-05-07 03:22:00,206.67,206.67,206.67,206.67,10800000.0
2008-05-07 03:23:00,206.67,206.69,206.65,206.65,22500000.0
2008-05-07 03:24:00,206.65,206.66,206.63,206.64,39300000.0
2008-05-07 03:25:00,206.64,206.65,206.62,206.63,48400000.0
2008-05-07 03:26:00,206.63,206.63,206.61,206.61,28700000.0
2008-05-07 03:27:00,206.61,206.63,206.61,206.63,18500000.0
2008-05-07 03:28:00,206.63,206.63,206.61,206.61,11500000.0
2008-05-07 03:29:00,206.61,206.62,206.61,206.62,21200000.0
2008-05-07 03:30:00,206.62,206.69,206.62,206.68,22400000.0
2008-05-07 03:31:00,206.68,206.68,206.67,206.68,5200000.0
2008-05-07 03:32:00,206.68,206.7,206.64,206.64,112400000.0
2008-05-07 03:33:00,206.65,206.66,206.6,206.62,204400000.0
2008-05-07 03:34:00,206.62,206.67,206.61,206.62,89800000.0
2008-05-07 03:35:00,206.62,206.66,206.6,206.63,104700000.0
2008-05-07 03:36:00,206.63,206.66,206.61,206.63,76200000.0
2008-05-07 03:37:00,206.64,206.64,206.585,206.6,79800000.0
2008-05-07 03:38:00,206.6,206.63,206.6,206.6,158600000.0
2008-05-07 03:39:00,206.6,206.6,206.57,206.58,190000000.0
2008-05-07 03:40:00,206.58,206.6,206.57,206.6,45300000.0
2008-05-07 03:41:00,206.6,206.63,206.6,206.61,114300000.0
2008-05-07 03:42:00,206.62,206.62,206.61,206.61,41600000.0
2008-05-07 03:43:00,206.62,206.62,206.59,206.59,84000000.0
2008-05-07 03:44:00,206.59,206.59,206.58,206.59,33000000.0
2008-05-07 03:45:00,206.59,206.61,206.58,206.58,64800000.0
2008-05-07 03:46:00,206.58,206.62,206.58,206.62,135700000.0
2008-05-07 03:47:00,206.62,206.64,206.6,206.64,20600000.0
2008-05-07 03:48:00,206.64,206.64,206.62,206.62,10600000.0
2008-05-07 03:49:00,206.625,206.64,206.59,206.59,52400000.0
2008-05-07 03:50:00,206.6,206.6,206.56,206.56,37800000.0
2008-05-07 03:51:00,206.56,206.58,206.54,206.56,28600000.0
2008-05-07 03:52:00,206.56,206.59,206.55,206.57,47000000.0
2008-05-07 03:53:00,206.57,206.59,206.57,206.57,37500000.0
2008-05-07 03:54:00,206.58,206.59,206.57,206.57,52400000.0
2008-05-07 03:55:00,206.57,206.6,206.57,206.58,29300000.0
2008-05-07 03:56:00,206.58,206.58,206.485,206.51,68500000.0
2008-05-07 03:57:00,206.51,206.57,206.51,206.55,35700000.0
2008-05-07 03:58:00,206.55,206.57,206.54,206.57,26100000.0
2008-05-07 03:59:00,206.57,206.58,206.47,206.47,132600000.0
2008-05-07 04:00:00,206.49,206.49,206.44,206.47,217200000.0
2008-05-07 04:01:00,206.47,206.49,206.46,206.47,156000000.0
2008-05-07 04:02:00,206.47,206.49,206.44,206.49,140800000.0
2008-05-07 04:03:00,206.48,206.49,206.43,206.45,242100000.0
2008-05-07 04:04:00,206.455,206.51,206.44,206.44,174000000.0
2008-05-07 04:05:00,206.44,206.47,206.44,206.45,179000000.0
2008-05-07 04:06:00,206.45,206.47,206.45,206.45,78800000.0
2008-05-07 04:07:00,206.46,206.48,206.44,206.48,178800000.0
2008-05-07 04:08:00,206.48,206.51,206.44,206.46,185100000.0
2008-05-07 04:09:00,206.46,206.48,206.46,206.46,48300000.0
2008-05-07 04:10:00,206.46,206.46,206.42,206.42,161200000.0
2008-05-07 04:11:00,206.42,206.45,206.42,206.45,81900000.0
2008-05-07 04:12:00,206.44,206.48,206.44,206.48,60200000.0
2008-05-07 04:13:00,206.48,206.5,206.465,206.5,31000000.0
2008-05-07 04:14:00,206.5,206.52,206.48,206.48,70600000.0
2008-05-07 04:15:00,206.48,206.49,206.45,206.46,39300000.0
2008-05-07 04:16:00,206.46,206.52,206.46,206.52,74600000.0
2008-05-07 04:17:00,206.52,206.57,206.5,206.55,237400000.0
2008-05-07 04:18:00,206.55,206.56,206.53,206.56,134300000.0
2008-05-07 04:19:00,206.56,206.58,206.54,206.54,58300000.0
2008-05-07 04:20:00,206.54,206.57,206.51,206.57,91500000.0
2008-05-07 04:21:00,206.57,206.58,206.5,206.5,145100000.0
2008-05-07 04:22:00,206.5,206.56,206.48,206.5,123800000.0
2008-05-07 04:23:00,206.5,206.58,206.5,206.52,233600000.0
2008-05-07 04:24:00,206.52,206.57,206.52,206.57,34800000.0
2008-05-07 04:25:00,206.57,206.57,206.54,206.555,15300000.0
2008-05-07 04:26:00,206.56,206.59,206.55,206.55,33700000.0
2008-05-07 04:27:00,206.56,206.57,206.54,206.57,19800000.0
2008-05-07 04:28:00,206.56,206.56,206.56,206.56,1500000.0
2008-05-07 04:29:00,206.56,206.56,206.54,206.55,14100000.0
2008-05-07 04:30:00,206.538,206.538,206.453,206.458,13200000.0
2008-05-07 04:31:00,206.55,206.57,206.54,206.54,9900000.0
2008-05-07 04:32:00,206.55,206.57,206.52,206.55,55700000.0
2008-05-07 04:33:00,206.55,206.55,206.55,206.55,18400000.0
2008-05-07 04:34:00,206.56,206.58,206.55,206.55,14100000.0
2008-05-07 04:35:00,206.55,206.55,206.55,206.55,6000000.0
2008-05-07 04:36:00,206.55,206.55,206.5,206.5,42400000.0
2008-05-07 04:37:00,206.5,206.5,206.47,206.5,139700000.0
2008-05-07 04:38:00,206.5,206.52,206.5,206.51,66100000.0
2008-05-07 04:39:00,206.52,206.53,206.5,206.53,79300000.0
2008-05-07 04:40:00,206.51,206.53,206.47,206.47,33800000.0
2008-05-07 04:41:00,206.47,206.47,206.45,206.45,5600000.0
2008-05-07 04:42:00,206.46,206.47,206.45,206.45,14400000.0
2008-05-07 04:43:00,206.45,206.47,206.45,206.47,26000000.0
2008-05-07 04:44:00,206.47,206.49,206.46,206.47,39200000.0
2008-05-07 04:45:00,206.47,206.47,206.47,206.47,15200000.0
2008-05-07 04:46:00,206.47,206.47,206.42,206.42,58100000.0
2008-05-07 04:47:00,206.42,206.42,206.32,206.32,485600000.0
2008-05-07 04:48:00,206.34,206.34,206.32,206.32,168300000.0
2008-05-07 04:49:00,206.32,206.36,206.32,206.34,160100000.0
2008-05-07 04:50:00,206.34,206.34,206.32,206.32,40200000.0
2008-05-07 04:51:00,206.32,206.35,206.32,206.32,55400000.0
2008-05-07 04:52:00,206.32,206.37,206.32,206.35,169600000.0
2008-05-07 04:53:00,206.35,206.35,206.32,206.33,254500000.0
2008-05-07 04:54:00,206.33,206.34,206.32,206.32,282800000.0
2008-05-07 04:55:00,206.32,206.35,206.32,206.32,107800000.0
2008-05-07 04:56:00,206.325,206.36,206.32,206.32,127500000.0
2008-05-07 04:57:00,206.32,206.34,206.32,206.34,29000000.0
2008-05-07 04:58:00,206.34,206.35,206.315,206.33,69500000.0
2008-05-07 04:59:00,206.34,206.35,206.33,206.35,92800000.0
2008-05-07 05:00:00,206.35,206.37,206.33,206.34,241600000.0
2008-05-07 05:01:00,206.34,206.35,206.33,206.34,27200000.0
2008-05-07 05:02:00,206.35,206.35,206.32,206.33,210000000.0
2008-05-07 05:03:00,206.33,206.34,206.32,206.34,76100000.0
2008-05-07 05:04:00,206.34,206.37,206.32,206.35,126900000.0
2008-05-07 05:05:00,206.35,206.38,206.35,206.37,111700000.0
2008-05-07 05:06:00,206.37,206.38,206.35,206.35,132000000.0
2008-05-07 05:07:00,206.35,206.35,206.35,206.35,60800000.0
2008-05-07 05:08:00,206.35,206.35,206.32,206.33,163800000.0
2008-05-07 05:09:00,206.33,206.33,206.33,206.33,14400000.0
2008-05-07 05:10:00,206.33,206.35,206.33,206.35,15200000.0
2008-05-07 05:11:00,206.35,206.35,206.33,206.33,48800000.0
2008-05-07 05:12:00,206.33,206.33,206.33,206.33,7200000.0
2008-05-07 05:13:00,206.32,206.35,206.32,206.35,70500000.0
2008-05-07 05:14:00,206.34,206.34,206.32,206.33,28000000.0
2008-05-07 05:15:00,206.35,206.36,206.32,206.32,64300000.0
2008-05-07 05:16:00,206.32,206.34,206.32,206.32,32900000.0
2008-05-07 05:17:00,206.32,206.32,206.26,206.29,21900000.0
2008-05-07 05:18:00,206.3,206.3,206.26,206.29,73600000.0
2008-05-07 05:19:00,206.29,206.31,206.27,206.28,48800000.0
2008-05-07 05:20:00,206.29,206.29,206.23,206.25,93600000.0
2008-05-07 05:21:00,206.26,206.27,206.24,206.26,134800000.0
2008-05-07 05:22:00,206.26,206.3,206.26,206.28,101600000.0
2008-05-07 05:23:00,206.28,206.33,206.28,206.29,174400000.0
2008-05-07 05:24:00,206.3,206.31,206.28,206.28,109600000.0
2008-05-07 05:25:00,206.27,206.28,206.23,206.25,174800000.0
2008-05-07 05:26:00,206.27,206.27,206.25,206.25,8800000.0
2008-05-07 05:27:00,206.27,206.3,206.24,206.3,310000000.0
2008-05-07 05:28:00,206.31,206.35,206.27,206.34,116000000.0
2008-05-07 05:29:00,206.34,206.34,206.3,206.32,69600000.0
2008-05-07 05:30:00,206.32,206.34,206.29,206.29,40800000.0
2008-05-07 05:31:00,206.31,206.32,206.31,206.31,21600000.0
2008-05-07 05:32:00,206.31,206.32,206.29,206.32,89200000.0
2008-05-07 05:33:00,206.32,206.36,206.32,206.33,65600000.0
2008-05-07 05:34:00,206.34,206.35,206.29,206.29,98000000.0
2008-05-07 05:35:00,206.29,206.33,206.29,206.31,71600000.0
2008-05-07 05:36:00,206.31,206.32,206.29,206.31,41600000.0
2008-05-07 05:37:00,206.31,206.33,206.31,206.33,45200000.0
2008-05-07 05:38:00,206.34,206.37,206.34,206.36,213600000.0
2008-05-07 05:39:00,206.38,206.38,206.37,206.37,8800000.0
2008-05-07 05:40:00,206.36,206.36,206.35,206.35,26800000.0
2008-05-07 05:41:00,206.35,206.35,206.34,206.35,27200000.0
2008-05-07 05:42:00,206.35,206.36,206.34,206.35,82800000.0
2008-05-07 05:43:00,206.35,206.36,206.32,206.36,110000000.0
2008-05-07 05:44:00,206.36,206.37,206.35,206.36,69600000.0
2008-05-07 05:45:00,206.37,206.39,206.37,206.39,34000000.0
2008-05-07 05:46:00,206.39,206.39,206.36,206.36,196000000.0
2008-05-07 05:47:00,206.36,206.36,206.325,206.35,49600000.0
2008-05-07 05:48:00,206.34,206.34,206.325,206.33,49200000.0
2008-05-07 05:49:00,206.32,206.34,206.32,206.32,34400000.0
2008-05-07 05:50:00,206.33,206.33,206.31,206.31,22400000.0
2008-05-07 05:51:00,206.31,206.31,206.24,206.26,243600000.0
2008-05-07 05:52:00,206.26,206.26,206.23,206.23,237600000.0
2008-05-07 05:53:00,206.22,206.22,206.12,206.17,374000000.0
2008-05-07 05:54:00,206.18,206.22,206.16,206.21,287200000.0
2008-05-07 05:55:00,206.21,206.25,206.2,206.24,164000000.0
2008-05-07 05:56:00,206.25,206.285,206.24,206.24,88000000.0
2008-05-07 05:57:00,206.24,206.25,206.22,206.25,40000000.0
2008-05-07 05:58:00,206.25,206.27,206.23,206.23,87600000.0
2008-05-07 05:59:00,206.23,206.25,206.23,206.23,206600000.0
2008-05-07 06:00:00,206.23,206.27,206.23,206.27,99400000.0
2008-05-07 06:01:00,206.27,206.27,206.24,206.27,84400000.0
2008-05-07 06:02:00,206.27,206.3,206.27,206.3,12800000.0
2008-05-07 06:03:00,206.3,206.3,206.28,206.28,33600000.0
2008-05-07 06:04:00,206.28,206.28,206.27,206.27,13600000.0
2008-05-07 06:05:00,206.27,206.27,206.26,206.27,4000000.0
2008-05-07 06:06:00,206.27,206.27,206.23,206.25,62400000.0
2008-05-07 06:07:00,206.25,206.26,206.25,206.26,6400000.0
2008-05-07 06:08:00,206.26,206.28,206.26,206.28,19200000.0
2008-05-07 06:09:00,206.28,206.32,206.27,206.3,52800000.0
2008-05-07 06:10:00,206.3,206.32,206.28,206.3,31200000.0
2008-05-07 06:11:00,206.3,206.32,206.3,206.32,10400000.0
2008-05-07 06:12:00,206.32,206.32,206.3,206.3,4000000.0
2008-05-07 06:13:00,206.3,206.32,206.27,206.28,47200000.0
2008-05-07 06:14:00,206.28,206.33,206.28,206.33,32000000.0
2008-05-07 06:15:00,206.33,206.33,206.28,206.28,12000000.0
2008-05-07 06:16:00,206.3,206.31,206.28,206.28,30400000.0
2008-05-07 06:17:00,206.28,206.28,206.18,206.2,136800000.0
2008-05-07 06:18:00,206.22,206.22,206.2,206.2,118400000.0
2008-05-07 06:19:00,206.2,206.22,206.18,206.18,204000000.0
2008-05-07 06:20:00,206.18,206.2,206.18,206.18,62400000.0
2008-05-07 06:21:00,206.18,206.18,206.17,206.17,58800000.0
2008-05-07 06:22:00,206.17,206.17,206.16,206.16,61800000.0
2008-05-07 06:23:00,206.16,206.22,206.15,206.21,169200000.0
2008-05-07 06:24:00,206.22,206.24,206.21,206.24,28800000.0
2008-05-07 06:25:00,206.24,206.26,206.24,206.25,64000000.0
2008-05-07 06:26:00,206.25,206.26,206.24,206.26,60000000.0
2008-05-07 06:27:00,206.27,206.3,206.24,206.3,88000000.0
2008-05-07 06:28:00,206.3,206.37,206.3,206.35,211200000.0
2008-05-07 06:29:00,206.35,206.37,206.35,206.35,109600000.0
2008-05-07 06:30:00,206.35,206.37,206.29,206.33,133700000.0
2008-05-07 06:31:00,206.33,206.35,206.33,206.34,41400000.0
2008-05-07 06:32:00,206.34,206.35,206.34,206.35,36000000.0
2008-05-07 06:33:00,206.35,206.35,206.34,206.35,4000000.0
2008-05-07 06:34:00,206.35,206.35,206.35,206.35,2400000.0
2008-05-07 06:35:00,206.35,206.35,206.3,206.35,49700000.0
2008-05-07 06:36:00,206.34,206.36,206.33,206.36,75000000.0
2008-05-07 06:37:00,206.36,206.36,206.31,206.33,142200000.0
2008-05-07 06:38:00,206.33,206.33,206.26,206.26,65600000.0
2008-05-07 06:39:00,206.25,206.26,206.24,206.26,40000000.0
2008-05-07 06:40:00,206.25,206.3,206.25,206.3,27200000.0
2008-05-07 06:41:00,206.3,206.3,206.28,206.29,142100000.0
2008-05-07 06:42:00,206.29,206.3,206.27,206.275,95400000.0
2008-05-07 06:43:00,206.28,206.28,206.28,206.28,2400000.0
2008-05-07 06:44:00,206.28,206.28,206.28,206.28,20000000.0
2008-05-07 06:45:00,206.28,206.32,206.28,206.315,119800000.0
2008-05-07 06:46:00,206.32,206.34,206.31,206.33,275300000.0
2008-05-07 06:47:00,206.33,206.34,206.32,206.33,90000000.0
2008-05-07 06:48:00,206.32,206.41,206.32,206.37,102400000.0
2008-05-07 06:49:00,206.37,206.37,206.35,206.35,57600000.0
2008-05-07 06:50:00,206.35,206.35,206.35,206.35,56000000.0
2008-05-07 06:51:00,206.35,206.38,206.35,206.37,173600000.0
2008-05-07 06:52:00,206.39,206.4,206.37,206.37,34800000.0
2008-05-07 06:53:00,206.37,206.38,206.37,206.38,26400000.0
2008-05-07 06:54:00,206.38,206.4,206.38,206.4,12800000.0
2008-05-07 06:55:00,206.4,206.4,206.37,206.38,57600000.0
2008-05-07 06:56:00,206.4,206.4,206.38,206.39,48000000.0
2008-05-07 06:57:00,206.39,206.41,206.39,206.41,18000000.0
2008-05-07 06:58:00,206.41,206.43,206.4,206.43,28800000.0
2008-05-07 06:59:00,206.43,206.45,206.4,206.45,22000000.0
2008-05-07 07:00:00,206.44,206.45,206.38,206.41,97600000.0
2008-05-07 07:01:00,206.41,206.41,206.37,206.39,21600000.0
2008-05-07 07:02:00,206.39,206.39,206.35,206.35,28800000.0
2008-05-07 07:03:00,206.35,206.35,206.35,206.35,11200000.0
2008-05-07 07:04:00,206.35,206.38,206.35,206.38,14400000.0
2008-05-07 07:05:00,206.38,206.38,206.37,206.37,44800000.0
2008-05-07 07:06:00,206.37,206.39,206.37,206.39,22400000.0
2008-05-07 07:07:00,206.39,206.39,206.35,206.36,144800000.0
2008-05-07 07:08:00,206.35,206.39,206.35,206.38,32800000.0
2008-05-07 07:09:00,206.39,206.45,206.39,206.44,40800000.0
2008-05-07 07:10:00,206.44,206.47,206.4,206.46,100100000.0
2008-05-07 07:11:00,206.46,206.46,206.44,206.44,18400000.0
2008-05-07 07:12:00,206.44,206.46,206.39,206.43,105400000.0
2008-05-07 07:13:00,206.42,206.45,206.4,206.45,48000000.0
2008-05-07 07:14:00,206.46,206.5,206.46,206.49,93400000.0
2008-05-07 07:15:00,206.49,206.51,206.48,206.5,79600000.0
2008-05-07 07:16:00,206.5,206.53,206.49,206.53,63200000.0
2008-05-07 07:17:00,206.53,206.54,206.495,206.51,124000000.0
2008-05-07 07:18:00,206.5,206.51,206.49,206.5,94400000.0
2008-05-07 07:19:00,206.51,206.52,206.48,206.52,32000000.0
2008-05-07 07:20:00,206.53,206.53,206.495,206.5,16000000.0
2008-05-07 07:21:00,206.5,206.52,206.49,206.49,77600000.0
2008-05-07 07:22:00,206.49,206.5,206.47,206.48,18400000.0
2008-05-07 07:23:00,206.48,206.48,206.46,206.48,14400000.0
2008-05-07 07:24:00,206.48,206.52,206.48,206.48,31200000.0
2008-05-07 07:25:00,206.49,206.54,206.48,206.53,64800000.0
2008-05-07 07:26:00,206.53,206.55,206.53,206.55,52900000.0
2008-05-07 07:27:00,206.55,206.55,206.485,206.495,83100000.0
2008-05-07 07:28:00,206.495,206.5,206.49,206.49,25700000.0
2008-05-07 07:29:00,206.5,206.51,206.48,206.48,117300000.0
2008-05-07 07:30:00,206.48,206.485,206.41,206.42,293400000.0
2008-05-07 07:31:00,206.435,206.45,206.435,206.45,23900000.0
2008-05-07 07:32:00,206.45,206.47,206.435,206.47,99600000.0
2008-05-07 07:33:00,206.47,206.5,206.445,206.48,113800000.0
2008-05-07 07:34:00,206.47,206.5,206.415,206.465,109900000.0
2008-05-07 07:35:00,206.46,206.5,206.46,206.465,140400000.0
2008-05-07 07:36:00,206.465,206.485,206.45,206.485,183100000.0
2008-05-07 07:37:00,206.47,206.475,206.385,206.395,73900000.0
2008-05-07 07:38:00,206.4,206.45,206.38,206.45,128200000.0
2008-05-07 07:39:00,206.45,206.46,206.405,206.42,157900000.0
2008-05-07 07:40:00,206.405,206.46,206.4,206.45,146900000.0
2008-05-07 07:41:00,206.45,206.51,206.43,206.43,154600000.0
2008-05-07 07:42:00,206.43,206.45,206.39,206.43,156100000.0
2008-05-07 07:43:00,206.41,206.445,206.385,206.395,152800000.0
2008-05-07 07:44:00,206.395,206.4,206.34,206.35,183200000.0
2008-05-07 07:45:00,206.35,206.425,206.35,206.425,95500000.0
2008-05-07 07:46:00,206.425,206.47,206.4,206.45,163500000.0
2008-05-07 07:47:00,206.45,206.45,206.365,206.43,134100000.0
2008-05-07 07:48:00,206.43,206.43,206.39,206.43,148100000.0
2008-05-07 07:49:00,206.43,206.43,206.41,206.42,39100000.0
2008-05-07 07:50:00,206.42,206.47,206.42,206.47,175700000.0
2008-05-07 07:51:00,206.46,206.48,206.43,206.45,194000000.0
2008-05-07 07:52:00,206.45,206.45,206.395,206.41,202800000.0
2008-05-07 07:53:00,206.41,206.42,206.38,206.42,210400000.0
2008-05-07 07:54:00,206.41,206.42,206.38,206.42,181700000.0
2008-05-07 07:55:00,206.42,206.45,206.4,206.45,173000000.0
2008-05-07 07:56:00,206.45,206.45,206.41,206.42,251500000.0
2008-05-07 07:57:00,206.425,206.46,206.42,206.43,159700000.0
2008-05-07 07:58:00,206.43,206.49,206.43,206.47,237200000.0
2008-05-07 07:59:00,206.47,206.49,206.45,206.47,84100000.0
2008-05-07 08:00:00,206.47,206.58,206.46,206.58,308900000.0
2008-05-07 08:01:00,206.585,206.64,206.57,206.57,273700000.0
2008-05-07 08:02:00,206.57,206.62,206.57,206.58,273900000.0
2008-05-07 08:03:00,206.58,206.6,206.56,206.59,323400000.0
2008-05-07 08:04:00,206.59,206.65,206.56,206.58,399600000.0
2008-05-07 08:05:00,206.58,206.63,206.54,206.61,368600000.0
2008-05-07 08:06:00,206.61,206.7,206.61,206.65,588800000.0
2008-05-07 08:07:00,206.65,206.7,206.64,206.65,264300000.0
2008-05-07 08:08:00,206.65,206.69,206.65,206.67,219300000.0
2008-05-07 08:09:00,206.67,206.7,206.65,206.7,270400000.0
2008-05-07 08:10:00,206.7,206.71,206.65,206.68,289600000.0
2008-05-07 08:11:00,206.68,206.7,206.65,206.66,272700000.0
2008-05-07 08:12:00,206.66,206.67,206.64,206.65,118800000.0
2008-05-07 08:13:00,206.65,206.67,206.595,206.65,268600000.0
2008-05-07 08:14:00,206.645,206.69,206.63,206.65,133500000.0
2008-05-07 08:15:00,206.65,206.67,206.63,206.65,212200000.0
2008-05-07 08:16:00,206.65,206.7,206.61,206.65,133200000.0
2008-05-07 08:17:00,206.65,206.67,206.63,206.65,245700000.0
2008-05-07 08:18:00,206.65,206.65,206.57,206.61,168800000.0
2008-05-07 08:19:00,206.61,206.64,206.59,206.61,182000000.0
2008-05-07 08:20:00,206.61,206.65,206.61,206.64,85200000.0
2008-05-07 08:21:00,206.65,206.665,206.61,206.63,216000000.0
2008-05-07 08:22:00,206.63,206.74,206.58,206.74,298200000.0
2008-05-07 08:23:00,206.74,206.83,206.74,206.81,533600000.0
2008-05-07 08:24:00,206.8,206.82,206.72,206.72,259700000.0
2008-05-07 08:25:00,206.74,206.83,206.73,206.79,254600000.0
2008-05-07 08:26:00,206.79,206.82,206.69,206.69,366100000.0
2008-05-07 08:27:00,206.69,206.81,206.67,206.8,364900000.0
2008-05-07 08:28:00,206.81,206.81,206.66,206.66,358300000.0
2008-05-07 08:29:00,206.66,206.67,206.58,206.635,301400000.0
2008-05-07 08:30:00,206.63,206.71,206.595,206.61,133300000.0
2008-05-07 08:31:00,206.61,206.63,206.535,206.62,106600000.0
2008-05-07 08:32:00,206.62,206.63,206.535,206.535,164600000.0
2008-05-07 08:33:00,206.545,206.585,206.535,206.57,114100000.0
2008-05-07 08:34:00,206.58,206.645,206.535,206.54,170000000.0
2008-05-07 08:35:00,206.54,206.57,206.535,206.535,117200000.0
2008-05-07 08:36:00,206.535,206.54,206.535,206.535,22900000.0
2008-05-07 08:37:00,206.535,206.535,206.535,206.535,8500000.0
2008-05-07 08:38:00,206.535,206.54,206.46,206.505,227600000.0
2008-05-07 08:39:00,206.5,206.555,206.495,206.525,195400000.0
2008-05-07 08:40:00,206.53,206.555,206.505,206.54,193600000.0
2008-05-07 08:41:00,206.535,206.565,206.455,206.505,272900000.0
2008-05-07 08:42:00,206.495,206.535,206.45,206.505,217600000.0
2008-05-07 08:43:00,206.505,206.555,206.485,206.53,152500000.0
2008-05-07 08:44:00,206.525,206.56,206.48,206.545,157600000.0
2008-05-07 08:45:00,206.545,206.58,206.505,206.57,94600000.0
2008-05-07 08:46:00,206.58,206.62,206.56,206.595,75100000.0
2008-05-07 08:47:00,206.595,206.625,206.575,206.6,140700000.0
2008-05-07 08:48:00,206.6,206.6,206.54,206.55,50300000.0
2008-05-07 08:49:00,206.55,206.57,206.4,206.42,136000000.0
2008-05-07 08:50:00,206.425,206.51,206.425,206.45,117500000.0
2008-05-07 08:51:00,206.45,206.455,206.255,206.3,192700000.0
2008-05-07 08:52:00,206.28,206.31,206.23,206.28,166700000.0
2008-05-07 08:53:00,206.28,206.365,206.28,206.34,285100000.0
2008-05-07 08:54:00,206.34,206.38,206.305,206.33,103700000.0
2008-05-07 08:55:00,206.325,206.385,206.26,206.3,120500000.0
2008-05-07 08:56:00,206.3,206.32,206.15,206.215,163500000.0
2008-05-07 08:57:00,206.215,206.215,206.095,206.16,198800000.0
2008-05-07 08:58:00,206.16,206.165,205.885,205.97,177300000.0
2008-05-07 08:59:00,205.975,206.08,205.955,206.08,236000000.0
2008-05-07 09:00:00,206.08,206.09,206.04,206.07,124300000.0
2008-05-07 09:01:00,206.07,206.07,205.9,205.935,230400000.0
2008-05-07 09:02:00,205.935,206.03,205.9,206.03,231000000.0
2008-05-07 09:03:00,206.04,206.05,206.0,206.02,105900000.0
2008-05-07 09:04:00,206.025,206.04,205.965,206.01,126700000.0
2008-05-07 09:05:00,206.01,206.06,205.935,206.0,174700000.0
2008-05-07 09:06:00,206.0,206.005,205.875,205.93,235500000.0
2008-05-07 09:07:00,205.93,206.0,205.9,205.96,268500000.0
2008-05-07 09:08:00,205.96,206.04,205.96,206.015,253300000.0
2008-05-07 09:09:00,206.025,206.1,206.015,206.08,186100000.0
2008-05-07 09:10:00,206.08,206.1,206.055,206.08,82100000.0
2008-05-07 09:11:00,206.065,206.105,206.015,206.085,130500000.0
2008-05-07 09:12:00,206.095,206.125,206.08,206.105,165400000.0
2008-05-07 09:13:00,206.105,206.13,206.065,206.095,175100000.0
2008-05-07 09:14:00,206.1,206.12,206.03,206.05,208300000.0
2008-05-07 09:15:00,206.07,206.16,206.05,206.13,190200000.0
2008-05-07 09:16:00,206.13,206.14,206.09,206.105,115200000.0
2008-05-07 09:17:00,206.11,206.11,206.03,206.05,249800000.0
2008-05-07 09:18:00,206.05,206.06,205.915,205.95,101100000.0
2008-05-07 09:19:00,205.96,205.97,205.89,205.91,180200000.0
2008-05-07 09:20:00,205.91,205.96,205.88,205.95,268700000.0
2008-05-07 09:21:00,205.95,205.97,205.91,205.93,143400000.0
2008-05-07 09:22:00,205.93,205.93,205.89,205.92,285200000.0
2008-05-07 09:23:00,205.92,205.93,205.88,205.92,220700000.0
2008-05-07 09:24:00,205.92,206.01,205.9,206.01,241400000.0
2008-05-07 09:25:00,206.01,206.02,205.8,205.85,270800000.0
2008-05-07 09:26:00,205.85,205.87,205.715,205.78,445100000.0
2008-05-07 09:27:00,205.785,205.83,205.72,205.83,426800000.0
2008-05-07 09:28:00,205.84,205.87,205.82,205.85,403300000.0
2008-05-07 09:29:00,205.85,205.92,205.85,205.905,209200000.0
2008-05-07 09:30:00,205.915,205.915,205.835,205.85,154300000.0
2008-05-07 09:31:00,205.85,205.86,205.81,205.86,148000000.0
2008-05-07 09:32:00,205.845,205.885,205.84,205.86,93400000.0
2008-05-07 09:33:00,205.855,205.875,205.83,205.855,86700000.0
2008-05-07 09:34:00,205.85,205.855,205.77,205.81,123800000.0
2008-05-07 09:35:00,205.815,205.89,205.795,205.86,249900000.0
2008-05-07 09:36:00,205.86,205.93,205.83,205.93,223700000.0
2008-05-07 09:37:00,205.94,206.005,205.915,205.975,301300000.0
2008-05-07 09:38:00,205.975,206.0,205.895,205.93,305000000.0
2008-05-07 09:39:00,205.935,206.01,205.935,206.005,279600000.0
2008-05-07 09:40:00,206.0,206.06,205.995,206.035,210900000.0
2008-05-07 09:41:00,206.025,206.075,206.025,206.05,87300000.0
2008-05-07 09:42:00,206.045,206.09,206.0,206.03,165900000.0
2008-05-07 09:43:00,206.02,206.03,205.94,205.965,81600000.0
2008-05-07 09:44:00,205.975,206.0,205.945,205.975,209400000.0
2008-05-07 09:45:00,205.965,206.03,205.965,206.025,195500000.0
2008-05-07 09:46:00,206.04,206.04,206.01,206.035,157800000.0
2008-05-07 09:47:00,206.035,206.05,206.005,206.03,152300000.0
2008-05-07 09:48:00,206.03,206.04,205.98,206.01,176900000.0
2008-05-07 09:49:00,206.01,206.01,205.985,206.01,63700000.0
2008-05-07 09:50:00,206.01,206.04,206.01,206.035,162300000.0
2008-05-07 09:51:00,206.04,206.085,206.04,206.085,75200000.0
2008-05-07 09:52:00,206.085,206.125,206.075,206.095,107100000.0
2008-05-07 09:53:00,206.095,206.155,206.09,206.125,66700000.0
2008-05-07 09:54:00,206.135,206.145,206.11,206.135,98200000.0
2008-05-07 09:55:00,206.13,206.155,206.105,206.115,107700000.0
2008-05-07 09:56:00,206.115,206.135,206.115,206.135,39200000.0
2008-05-07 09:57:00,206.135,206.205,206.13,206.165,59100000.0
2008-05-07 09:58:00,206.185,206.215,206.16,206.215,149000000.0
2008-05-07 09:59:00,206.195,206.195,206.145,206.145,142700000.0
2008-05-07 10:00:00,206.145,206.285,206.125,206.285,122000000.0
2008-05-07 10:01:00,206.28,206.53,206.28,206.525,241200000.0
2008-05-07 10:02:00,206.525,206.525,206.415,206.435,165500000.0
2008-05-07 10:03:00,206.435,206.465,206.425,206.425,141200000.0
2008-05-07 10:04:00,206.425,206.435,206.375,206.375,90300000.0
2008-05-07 10:05:00,206.375,206.375,206.3,206.365,201500000.0
2008-05-07 10:06:00,206.365,206.415,206.355,206.405,109100000.0
2008-05-07 10:07:00,206.405,206.445,206.39,206.425,130900000.0
2008-05-07 10:08:00,206.425,206.48,206.425,206.48,112800000.0
2008-05-07 10:09:00,206.48,206.545,206.47,206.485,213700000.0
2008-05-07 10:10:00,206.495,206.525,206.48,206.485,117200000.0
2008-05-07 10:11:00,206.48,206.51,206.465,206.48,151400000.0
2008-05-07 10:12:00,206.48,206.48,206.415,206.415,178300000.0
2008-05-07 10:13:00,206.415,206.435,206.365,206.375,227600000.0
2008-05-07 10:14:00,206.375,206.385,206.295,206.32,158600000.0
2008-05-07 10:15:00,206.33,206.35,206.285,206.3,136400000.0
2008-05-07 10:16:00,206.3,206.405,206.285,206.365,258100000.0
2008-05-07 10:17:00,206.35,206.4,206.345,206.355,273100000.0
2008-05-07 10:18:00,206.36,206.375,206.345,206.355,137200000.0
2008-05-07 10:19:00,206.35,206.365,206.325,206.325,137300000.0
2008-05-07 10:20:00,206.36,206.415,206.305,206.355,141300000.0
2008-05-07 10:21:00,206.375,206.415,206.345,206.365,116300000.0
2008-05-07 10:22:00,206.365,206.365,206.215,206.29,170200000.0
2008-05-07 10:23:00,206.285,206.325,206.21,206.225,178200000.0
2008-05-07 10:24:00,206.225,206.245,206.155,206.155,116300000.0
2008-05-07 10:25:00,206.15,206.19,206.115,206.185,165500000.0
2008-05-07 10:26:00,206.19,206.2,206.17,206.2,99100000.0
2008-05-07 10:27:00,206.2,206.2,206.145,206.155,68200000.0
2008-05-07 10:28:00,206.155,206.17,205.96,206.035,316700000.0
2008-05-07 10:29:00,206.04,206.065,205.94,205.975,204100000.0
2008-05-07 10:30:00,205.97,205.97,205.6,205.74,230900000.0
2008-05-07 10:31:00,205.73,205.765,205.67,205.735,261100000.0
2008-05-07 10:32:00,205.735,205.83,205.725,205.83,170500000.0
2008-05-07 10:33:00,205.83,205.875,205.79,205.8,154800000.0
2008-05-07 10:34:00,205.805,205.85,205.805,205.815,125600000.0
2008-05-07 10:35:00,205.8,205.905,205.8,205.885,166000000.0
2008-05-07 10:36:00,205.885,205.925,205.865,205.88,146100000.0
2008-05-07 10:37:00,205.88,205.93,205.805,205.84,216900000.0
2008-05-07 10:38:00,205.84,205.945,205.84,205.93,265500000.0
2008-05-07 10:39:00,205.93,205.99,205.91,205.98,223500000.0
2008-05-07 10:40:00,205.97,206.0,205.95,205.985,232700000.0
2008-05-07 10:41:00,205.99,205.995,205.965,205.98,104700000.0
2008-05-07 10:42:00,205.975,206.025,205.965,206.015,104200000.0
2008-05-07 10:43:00,206.015,206.025,205.985,205.995,67700000.0
2008-05-07 10:44:00,205.99,205.99,205.945,205.96,73800000.0
2008-05-07 10:45:00,205.965,206.015,205.945,205.99,89700000.0
2008-05-07 10:46:00,205.99,206.07,205.985,206.07,62600000.0
2008-05-07 10:47:00,206.075,206.11,206.005,206.025,111200000.0
2008-05-07 10:48:00,206.035,206.095,206.005,206.085,105800000.0
2008-05-07 10:49:00,206.095,206.155,206.085,206.115,162500000.0
2008-05-07 10:50:00,206.12,206.14,206.03,206.035,175300000.0
2008-05-07 10:51:00,206.04,206.05,205.905,205.95,296800000.0
2008-05-07 10:52:00,205.945,206.01,205.925,205.975,206100000.0
2008-05-07 10:53:00,205.975,206.01,205.975,205.995,106300000.0
2008-05-07 10:54:00,205.995,206.0,205.95,205.965,153600000.0
2008-05-07 10:55:00,205.965,205.965,205.89,205.9,293800000.0
2008-05-07 10:56:00,205.9,205.93,205.885,205.905,116800000.0
2008-05-07 10:57:00,205.905,206.005,205.9,205.995,139200000.0
2008-05-07 10:58:00,206.0,206.1,206.0,206.07,139300000.0
2008-05-07 10:59:00,206.08,206.11,206.04,206.065,135800000.0
2008-05-07 11:00:00,206.05,206.05,205.945,205.995,157700000.0
2008-05-07 11:01:00,206.0,206.065,205.975,206.025,182600000.0
2008-05-07 11:02:00,206.025,206.105,206.025,206.095,85400000.0
2008-05-07 11:03:00,206.095,206.185,206.085,206.14,113800000.0
2008-05-07 11:04:00,206.135,206.235,206.135,206.215,113100000.0
2008-05-07 11:05:00,206.215,206.215,206.13,206.145,133300000.0
2008-05-07 11:06:00,206.145,206.15,206.03,206.065,114200000.0
2008-05-07 11:07:00,206.065,206.065,206.01,206.03,137700000.0
2008-05-07 11:08:00,206.03,206.125,206.025,206.115,121900000.0
2008-05-07 11:09:00,206.125,206.165,206.115,206.155,116700000.0
2008-05-07 11:10:00,206.155,206.24,206.14,206.225,115500000.0
2008-05-07 11:11:00,206.225,206.25,206.195,206.205,146500000.0
2008-05-07 11:12:00,206.205,206.305,206.18,206.265,138800000.0
2008-05-07 11:13:00,206.265,206.285,206.095,206.11,215900000.0
2008-05-07 11:14:00,206.115,206.175,206.095,206.135,176400000.0
2008-05-07 11:15:00,206.135,206.135,206.035,206.055,132500000.0
2008-05-07 11:16:00,206.055,206.1,206.04,206.05,91900000.0
2008-05-07 11:17:00,206.045,206.06,206.0,206.035,96000000.0
2008-05-07 11:18:00,206.04,206.075,206.0,206.03,124200000.0
2008-05-07 11:19:00,206.035,206.1,206.015,206.055,87300000.0
2008-05-07 11:20:00,206.055,206.085,206.05,206.085,42600000.0
2008-05-07 11:21:00,206.085,206.135,206.08,206.13,109900000.0
2008-05-07 11:22:00,206.13,206.17,206.11,206.16,83100000.0
2008-05-07 11:23:00,206.16,206.16,206.025,206.035,199500000.0
2008-05-07 11:24:00,206.04,206.095,206.04,206.065,95500000.0
2008-05-07 11:25:00,206.085,206.135,206.065,206.095,101600000.0
2008-05-07 11:26:00,206.11,206.125,206.085,206.11,126800000.0
2008-05-07 11:27:00,206.11,206.135,206.1,206.11,98300000.0
2008-05-07 11:28:00,206.105,206.145,206.105,206.115,67300000.0
2008-05-07 11:29:00,206.115,206.185,206.1,206.17,102500000.0
2008-05-07 11:30:00,206.17,206.18,206.14,206.145,92900000.0
2008-05-07 11:31:00,206.145,206.17,206.125,206.145,73100000.0
2008-05-07 11:32:00,206.135,206.15,206.1,206.1,85300000.0
2008-05-07 11:33:00,206.1,206.115,206.095,206.105,17200000.0
2008-05-07 11:34:00,206.105,206.105,206.075,206.08,33100000.0
2008-05-07 11:35:00,206.085,206.095,206.08,206.085,25000000.0
2008-05-07 11:36:00,206.085,206.125,206.075,206.105,47900000.0
2008-05-07 11:37:00,206.105,206.115,206.09,206.1,31600000.0
2008-05-07 11:38:00,206.1,206.145,206.1,206.145,51800000.0
2008-05-07 11:39:00,206.145,206.155,206.125,206.145,38900000.0
2008-05-07 11:40:00,206.145,206.17,206.095,206.095,84800000.0
2008-05-07 11:41:00,206.095,206.105,206.06,206.09,103400000.0
2008-05-07 11:42:00,206.09,206.105,206.025,206.045,129200000.0
2008-05-07 11:43:00,206.035,206.065,206.03,206.03,134000000.0
2008-05-07 11:44:00,206.03,206.035,206.0,206.035,108800000.0
2008-05-07 11:45:00,206.035,206.085,206.0,206.04,152000000.0
2008-05-07 11:46:00,206.04,206.065,206.005,206.02,87400000.0
2008-05-07 11:47:00,206.02,206.06,206.02,206.055,50100000.0
2008-05-07 11:48:00,206.055,206.095,206.055,206.055,94100000.0
2008-05-07 11:49:00,206.055,206.075,206.035,206.055,90900000.0
2008-05-07 11:50:00,206.055,206.085,206.035,206.075,63600000.0
2008-05-07 11:51:00,206.075,206.075,206.025,206.035,63400000.0
2008-05-07 11:52:00,206.035,206.075,206.025,206.025,76800000.0
2008-05-07 11:53:00,206.025,206.045,205.985,205.995,53700000.0
2008-05-07 11:54:00,205.995,206.0,205.97,205.995,52100000.0
2008-05-07 11:55:00,205.995,205.995,205.965,205.97,43800000.0
2008-05-07 11:56:00,205.97,206.005,205.97,206.005,55900000.0
2008-05-07 11:57:00,206.005,206.01,205.935,205.935,90400000.0
2008-05-07 11:58:00,205.935,205.945,205.91,205.94,76800000.0
2008-05-07 11:59:00,205.94,205.97,205.915,205.925,71600000.0
2008-05-07 12:00:00,205.93,206.055,205.93,206.04,103800000.0
2008-05-07 12:01:00,206.04,206.175,206.025,206.125,136300000.0
2008-05-07 12:02:00,206.125,206.205,206.125,206.17,157700000.0
2008-05-07 12:03:00,206.16,206.255,206.13,206.255,200900000.0
2008-05-07 12:04:00,206.245,206.245,206.125,206.145,211300000.0
2008-05-07 12:05:00,206.155,206.175,206.11,206.145,142200000.0
2008-05-07 12:06:00,206.145,206.195,206.11,206.115,227900000.0
2008-05-07 12:07:00,206.115,206.145,206.07,206.085,145300000.0
2008-05-07 12:08:00,206.085,206.195,206.085,206.17,270200000.0
2008-05-07 12:09:00,206.17,206.195,206.13,206.155,241500000.0
2008-05-07 12:10:00,206.155,206.255,206.155,206.225,292800000.0
2008-05-07 12:11:00,206.23,206.355,206.22,206.335,189000000.0
2008-05-07 12:12:00,206.335,206.385,206.315,206.385,159500000.0
2008-05-07 12:13:00,206.385,206.405,206.335,206.34,211200000.0
2008-05-07 12:14:00,206.345,206.395,206.33,206.34,172100000.0
2008-05-07 12:15:00,206.345,206.355,206.31,206.31,147500000.0
2008-05-07 12:16:00,206.31,206.365,206.31,206.32,198300000.0
2008-05-07 12:17:00,206.32,206.32,206.26,206.305,254100000.0
2008-05-07 12:18:00,206.31,206.31,206.255,206.285,314000000.0
2008-05-07 12:19:00,206.29,206.32,206.245,206.25,344700000.0
2008-05-07 12:20:00,206.265,206.315,206.265,206.3,275800000.0
2008-05-07 12:21:00,206.31,206.31,206.26,206.26,186600000.0
2008-05-07 12:22:00,206.26,206.305,206.26,206.305,97600000.0
2008-05-07 12:23:00,206.305,206.345,206.305,206.325,96700000.0
2008-05-07 12:24:00,206.325,206.335,206.29,206.305,332500000.0
2008-05-07 12:25:00,206.305,206.365,206.29,206.295,251300000.0
2008-05-07 12:26:00,206.295,206.315,206.25,206.255,109900000.0
2008-05-07 12:27:00,206.275,206.295,206.175,206.175,141700000.0
2008-05-07 12:28:00,206.18,206.215,206.12,206.205,262400000.0
2008-05-07 12:29:00,206.205,206.215,206.195,206.215,58500000.0
2008-05-07 12:30:00,206.215,206.25,206.19,206.215,184500000.0
2008-05-07 12:31:00,206.205,206.255,206.205,206.235,94900000.0
2008-05-07 12:32:00,206.245,206.255,206.205,206.24,90500000.0
2008-05-07 12:33:00,206.24,206.295,206.235,206.29,151100000.0
2008-05-07 12:34:00,206.29,206.295,206.23,206.23,111500000.0
2008-05-07 12:35:00,206.23,206.265,206.225,206.225,110200000.0
2008-05-07 12:36:00,206.23,206.23,206.185,206.185,78500000.0
2008-05-07 12:37:00,206.185,206.225,206.165,206.215,73500000.0
2008-05-07 12:38:00,206.215,206.265,206.2,206.245,104000000.0
2008-05-07 12:39:00,206.245,206.265,206.225,206.23,99700000.0
2008-05-07 12:40:00,206.235,206.245,206.22,206.235,134000000.0
2008-05-07 12:41:00,206.255,206.27,206.21,206.25,153300000.0
2008-05-07 12:42:00,206.25,206.25,206.18,206.185,225400000.0
2008-05-07 12:43:00,206.185,206.215,206.17,206.205,134500000.0
2008-05-07 12:44:00,206.21,206.245,206.21,206.215,83400000.0
2008-05-07 12:45:00,206.215,206.235,206.205,206.235,49700000.0
2008-05-07 12:46:00,206.235,206.24,206.195,206.22,83700000.0
2008-05-07 12:47:00,206.22,206.275,206.22,206.255,60400000.0
2008-05-07 12:48:00,206.255,206.275,206.22,206.225,65200000.0
2008-05-07 12:49:00,206.235,206.275,206.235,206.24,41300000.0
2008-05-07 12:50:00,206.24,206.305,206.24,206.295,53600000.0
2008-05-07 12:51:00,206.275,206.305,206.245,206.285,144000000.0
2008-05-07 12:52:00,206.285,206.335,206.275,206.325,70400000.0
2008-05-07 12:53:00,206.325,206.325,206.26,206.265,151600000.0
2008-05-07 12:54:00,206.265,206.265,206.2,206.225,253400000.0
2008-05-07 12:55:00,206.225,206.235,206.225,206.235,19800000.0
2008-05-07 12:56:00,206.235,206.235,206.215,206.22,52000000.0
2008-05-07 12:57:00,206.22,206.235,206.21,206.215,30900000.0
2008-05-07 12:58:00,206.215,206.225,206.2,206.2,35800000.0
2008-05-07 12:59:00,206.2,206.215,206.175,206.2,54500000.0
2008-05-07 13:00:00,206.195,206.245,206.145,206.185,112600000.0
2008-05-07 13:01:00,206.185,206.185,206.125,206.14,213300000.0
2008-05-07 13:02:00,206.135,206.185,206.12,206.175,131900000.0
2008-05-07 13:03:00,206.18,206.195,206.175,206.195,44800000.0
2008-05-07 13:04:00,206.185,206.2,206.16,206.175,165900000.0
2008-05-07 13:05:00,206.18,206.205,206.18,206.205,49200000.0
2008-05-07 13:06:00,206.205,206.23,206.2,206.205,82000000.0
2008-05-07 13:07:00,206.205,206.25,206.195,206.2,55000000.0
2008-05-07 13:08:00,206.2,206.23,206.18,206.19,156300000.0
2008-05-07 13:09:00,206.185,206.195,206.09,206.105,106200000.0
2008-05-07 13:10:00,206.105,206.105,206.075,206.095,99600000.0
2008-05-07 13:11:00,206.095,206.095,206.07,206.07,50700000.0
2008-05-07 13:12:00,206.07,206.115,206.06,206.1,132600000.0
2008-05-07 13:13:00,206.095,206.125,206.085,206.09,94200000.0
2008-05-07 13:14:00,206.105,206.105,206.07,206.095,45400000.0
2008-05-07 13:15:00,206.105,206.115,206.085,206.085,39800000.0
2008-05-07 13:16:00,206.085,206.115,206.085,206.115,26800000.0
2008-05-07 13:17:00,206.115,206.135,206.1,206.135,44900000.0
2008-05-07 13:18:00,206.125,206.135,206.125,206.135,31400000.0
2008-05-07 13:19:00,206.145,206.175,206.145,206.155,19000000.0
2008-05-07 13:20:00,206.155,206.19,206.145,206.19,84700000.0
2008-05-07 13:21:00,206.19,206.195,206.115,206.16,67500000.0
2008-05-07 13:22:00,206.155,206.18,206.14,206.145,69800000.0
2008-05-07 13:23:00,206.16,206.175,206.155,206.165,28100000.0
2008-05-07 13:24:00,206.165,206.165,206.05,206.07,165400000.0
2008-05-07 13:25:00,206.07,206.135,206.07,206.115,106200000.0
2008-05-07 13:26:00,206.115,206.135,206.08,206.095,119800000.0
2008-05-07 13:27:00,206.095,206.115,206.075,206.115,110000000.0
2008-05-07 13:28:00,206.115,206.145,206.06,206.11,164000000.0
2008-05-07 13:29:00,206.115,206.145,206.08,206.085,107800000.0
2008-05-07 13:30:00,206.095,206.145,206.085,206.125,90000000.0
2008-05-07 13:31:00,206.135,206.14,206.105,206.125,100300000.0
2008-05-07 13:32:00,206.11,206.11,206.055,206.095,94800000.0
2008-05-07 13:33:00,206.095,206.095,206.05,206.055,205000000.0
2008-05-07 13:34:00,206.055,206.13,206.055,206.125,70600000.0
2008-05-07 13:35:00,206.125,206.13,206.095,206.105,17800000.0
2008-05-07 13:36:00,206.105,206.105,206.0,206.015,119600000.0
2008-05-07 13:37:00,206.025,206.035,205.99,206.015,154600000.0
2008-05-07 13:38:00,206.015,206.045,205.995,206.035,76600000.0
2008-05-07 13:39:00,206.04,206.055,206.03,206.04,49600000.0
2008-05-07 13:40:00,206.04,206.135,206.04,206.125,75000000.0
2008-05-07 13:41:00,206.12,206.145,206.095,206.1,100000000.0
2008-05-07 13:42:00,206.09,206.105,206.07,206.085,32800000.0
2008-05-07 13:43:00,206.085,206.095,206.06,206.09,83300000.0
2008-05-07 13:44:00,206.085,206.095,206.035,206.05,198700000.0
2008-05-07 13:45:00,206.045,206.065,206.04,206.04,59600000.0
2008-05-07 13:46:00,206.04,206.085,206.04,206.085,44900000.0
2008-05-07 13:47:00,206.085,206.15,206.085,206.145,50700000.0
2008-05-07 13:48:00,206.145,206.185,206.145,206.18,31800000.0
2008-05-07 13:49:00,206.18,206.18,206.085,206.09,81400000.0
2008-05-07 13:50:00,206.1,206.115,206.075,206.08,105600000.0
2008-05-07 13:51:00,206.085,206.095,206.065,206.075,53000000.0
2008-05-07 13:52:00,206.08,206.145,206.08,206.145,32400000.0
2008-05-07 13:53:00,206.145,206.15,206.115,206.115,30000000.0
2008-05-07 13:54:00,206.115,206.125,206.095,206.105,25300000.0
2008-05-07 13:55:00,206.105,206.125,206.07,206.11,177600000.0
2008-05-07 13:56:00,206.115,206.12,206.035,206.075,133900000.0
2008-05-07 13:57:00,206.075,206.135,206.07,206.075,79000000.0
2008-05-07 13:58:00,206.075,206.135,206.05,206.075,118400000.0
2008-05-07 13:59:00,206.075,206.125,206.045,206.07,176900000.0
2008-05-07 14:00:00,206.075,206.125,206.075,206.125,45100000.0
2008-05-07 14:01:00,206.125,206.135,206.1,206.135,45000000.0
2008-05-07 14:02:00,206.145,206.145,206.11,206.11,105800000.0
2008-05-07 14:03:00,206.11,206.155,206.11,206.125,90800000.0
2008-05-07 14:04:00,206.125,206.155,206.125,206.135,66100000.0
2008-05-07 14:05:00,206.145,206.16,206.125,206.125,67800000.0
2008-05-07 14:06:00,206.125,206.135,206.105,206.125,53000000.0
2008-05-07 14:07:00,206.125,206.125,206.115,206.115,13900000.0
2008-05-07 14:08:00,206.115,206.145,206.095,206.115,141800000.0
2008-05-07 14:09:00,206.13,206.145,206.06,206.11,94200000.0
2008-05-07 14:10:00,206.11,206.11,206.07,206.07,138600000.0
2008-05-07 14:11:00,206.07,206.11,206.07,206.1,135600000.0
2008-05-07 14:12:00,206.1,206.125,206.09,206.115,83700000.0
2008-05-07 14:13:00,206.115,206.125,206.07,206.1,166800000.0
2008-05-07 14:14:00,206.09,206.11,206.065,206.095,206400000.0
2008-05-07 14:15:00,206.09,206.09,205.84,205.855,127000000.0
2008-05-07 14:16:00,205.855,205.905,205.855,205.89,121400000.0
2008-05-07 14:17:00,205.89,205.945,205.865,205.87,100300000.0
2008-05-07 14:18:00,205.865,205.885,205.815,205.815,101500000.0
2008-05-07 14:19:00,205.82,205.835,205.8,205.815,127900000.0
2008-05-07 14:20:00,205.815,205.825,205.79,205.81,64600000.0
2008-05-07 14:21:00,205.805,205.805,205.75,205.77,81100000.0
2008-05-07 14:22:00,205.77,205.8,205.735,205.785,94800000.0
2008-05-07 14:23:00,205.785,205.83,205.77,205.805,122100000.0
2008-05-07 14:24:00,205.805,205.825,205.765,205.775,124500000.0
2008-05-07 14:25:00,205.775,205.83,205.685,205.83,157600000.0
2008-05-07 14:26:00,205.83,205.83,205.785,205.79,116900000.0
2008-05-07 14:27:00,205.79,205.84,205.765,205.81,101800000.0
2008-05-07 14:28:00,205.815,205.9,205.805,205.845,125100000.0
2008-05-07 14:29:00,205.835,205.93,205.825,205.86,178000000.0
2008-05-07 14:30:00,205.86,206.07,205.825,206.06,282300000.0
2008-05-07 14:31:00,206.05,206.05,205.965,206.045,127100000.0
2008-05-07 14:32:00,206.035,206.115,206.02,206.11,133400000.0
2008-05-07 14:33:00,206.115,206.19,206.09,206.165,205800000.0
2008-05-07 14:34:00,206.175,206.245,206.155,206.215,159000000.0
2008-05-07 14:35:00,206.205,206.25,206.175,206.215,163400000.0
2008-05-07 14:36:00,206.215,206.225,206.15,206.19,137800000.0
2008-05-07 14:37:00,206.19,206.195,206.145,206.175,146200000.0
2008-05-07 14:38:00,206.175,206.195,206.125,206.195,106100000.0
2008-05-07 14:39:00,206.195,206.275,206.165,206.175,102300000.0
2008-05-07 14:40:00,206.175,206.175,206.1,206.115,186200000.0
2008-05-07 14:41:00,206.11,206.125,206.07,206.07,157900000.0
2008-05-07 14:42:00,206.07,206.175,206.06,206.165,107200000.0
2008-05-07 14:43:00,206.165,206.255,206.13,206.2,183800000.0
2008-05-07 14:44:00,206.2,206.24,206.18,206.24,246500000.0
2008-05-07 14:45:00,206.235,206.255,206.2,206.245,199200000.0
2008-05-07 14:46:00,206.25,206.265,206.225,206.255,142100000.0
2008-05-07 14:47:00,206.255,206.325,206.23,206.325,114600000.0
2008-05-07 14:48:00,206.345,206.345,206.285,206.315,140900000.0
2008-05-07 14:49:00,206.295,206.325,206.225,206.225,159500000.0
2008-05-07 14:50:00,206.245,206.275,206.205,206.265,162700000.0
2008-05-07 14:51:00,206.265,206.325,206.245,206.255,144400000.0
2008-05-07 14:52:00,206.255,206.285,206.24,206.285,55000000.0
2008-05-07 14:53:00,206.285,206.285,206.185,206.225,97200000.0
2008-05-07 14:54:00,206.215,206.265,206.21,206.225,127600000.0
2008-05-07 14:55:00,206.225,206.235,206.195,206.225,62600000.0
2008-05-07 14:56:00,206.225,206.225,206.18,206.215,140000000.0
2008-05-07 14:57:00,206.215,206.265,206.205,206.245,120500000.0
2008-05-07 14:58:00,206.245,206.275,206.245,206.245,69600000.0
2008-05-07 14:59:00,206.255,206.255,206.185,206.195,125100000.0
2008-05-07 15:00:00,206.19,206.225,206.16,206.205,147200000.0
2008-05-07 15:01:00,206.205,206.245,206.17,206.17,125500000.0
2008-05-07 15:02:00,206.185,206.215,206.175,206.195,62200000.0
2008-05-07 15:03:00,206.195,206.195,206.115,206.125,147200000.0
2008-05-07 15:04:00,206.125,206.135,206.085,206.095,96600000.0
2008-05-07 15:05:00,206.105,206.13,206.065,206.08,144300000.0
2008-05-07 15:06:00,206.075,206.09,206.005,206.025,181500000.0
2008-05-07 15:07:00,206.025,206.025,205.97,205.985,130400000.0
2008-05-07 15:08:00,205.995,206.045,205.975,205.975,131800000.0
2008-05-07 15:09:00,205.975,206.01,205.96,205.99,149300000.0
2008-05-07 15:10:00,206.005,206.115,206.005,206.085,116400000.0
2008-05-07 15:11:00,206.085,206.105,206.045,206.055,168000000.0
2008-05-07 15:12:00,206.05,206.08,205.965,205.965,255000000.0
2008-05-07 15:13:00,205.965,205.965,205.895,205.935,201300000.0
2008-05-07 15:14:00,205.935,205.945,205.9,205.935,140800000.0
2008-05-07 15:15:00,205.935,205.96,205.91,205.95,187600000.0
2008-05-07 15:16:00,205.96,205.96,205.87,205.905,171100000.0
2008-05-07 15:17:00,205.905,205.905,205.82,205.83,141700000.0
2008-05-07 15:18:00,205.835,205.905,205.83,205.875,145000000.0
2008-05-07 15:19:00,205.875,205.9,205.855,205.885,120600000.0
2008-05-07 15:20:00,205.885,205.895,205.74,205.79,128500000.0
2008-05-07 15:21:00,205.79,205.865,205.785,205.83,100800000.0
2008-05-07 15:22:00,205.82,205.855,205.82,205.855,61800000.0
2008-05-07 15:23:00,205.86,205.875,205.835,205.855,75900000.0
2008-05-07 15:24:00,205.855,205.865,205.845,205.855,22400000.0
2008-05-07 15:25:00,205.855,205.875,205.845,205.875,67400000.0
2008-05-07 15:26:00,205.855,205.9,205.845,205.845,113800000.0
2008-05-07 15:27:00,205.845,205.895,205.845,205.885,49700000.0
2008-05-07 15:28:00,205.885,205.915,205.875,205.875,76800000.0
2008-05-07 15:29:00,205.875,205.895,205.855,205.885,84400000.0
2008-05-07 15:30:00,205.895,205.925,205.765,205.8,218400000.0
2008-05-07 15:31:00,205.79,205.985,205.755,205.975,137200000.0
2008-05-07 15:32:00,205.975,205.985,205.89,205.895,156500000.0
2008-05-07 15:33:00,205.895,205.925,205.855,205.885,134900000.0
2008-05-07 15:34:00,205.885,205.955,205.87,205.94,133900000.0
2008-05-07 15:35:00,205.945,205.975,205.91,205.925,117500000.0
2008-05-07 15:36:00,205.925,205.925,205.845,205.855,148400000.0
2008-05-07 15:37:00,205.86,205.895,205.775,205.825,154500000.0
2008-05-07 15:38:00,205.825,205.845,205.79,205.79,146600000.0
2008-05-07 15:39:00,205.79,205.79,205.695,205.715,127700000.0
2008-05-07 15:40:00,205.725,205.78,205.715,205.735,65300000.0
2008-05-07 15:41:00,205.735,205.745,205.67,205.68,119700000.0
2008-05-07 15:42:00,205.67,205.725,205.61,205.625,182100000.0
2008-05-07 15:43:00,205.63,205.795,205.62,205.73,84200000.0
2008-05-07 15:44:00,205.72,205.735,205.69,205.735,43900000.0
2008-05-07 15:45:00,205.735,205.745,205.68,205.72,39900000.0
2008-05-07 15:46:00,205.715,205.74,205.665,205.725,82300000.0
2008-05-07 15:47:00,205.725,205.755,205.685,205.735,70200000.0
2008-05-07 15:48:00,205.735,205.825,205.735,205.79,38100000.0
2008-05-07 15:49:00,205.79,205.805,205.76,205.785,33100000.0
2008-05-07 15:50:00,205.795,205.845,205.775,205.845,51000000.0
2008-05-07 15:51:00,205.845,205.865,205.795,205.815,58700000.0
2008-05-07 15:52:00,205.845,205.855,205.79,205.815,42100000.0
2008-05-07 15:53:00,205.82,205.835,205.785,205.81,51100000.0
2008-05-07 15:54:00,205.82,205.865,205.81,205.855,55100000.0
2008-05-07 15:55:00,205.855,205.855,205.73,205.73,155700000.0
2008-05-07 15:56:00,205.73,205.825,205.73,205.815,89300000.0
2008-05-07 15:57:00,205.815,205.825,205.78,205.79,54400000.0
2008-05-07 15:58:00,205.785,205.785,205.745,205.755,39000000.0
2008-05-07 15:59:00,205.75,205.76,205.64,205.64,119700000.0
2008-05-07 16:00:00,205.625,205.745,205.585,205.745,135200000.0
2008-05-07 16:01:00,205.755,205.8,205.65,205.68,110400000.0
2008-05-07 16:02:00,205.68,205.785,205.66,205.74,169700000.0
2008-05-07 16:03:00,205.75,205.785,205.735,205.755,106700000.0
2008-05-07 16:04:00,205.755,205.8,205.73,205.775,153600000.0
2008-05-07 16:05:00,205.775,205.775,205.685,205.685,140000000.0
2008-05-07 16:06:00,205.685,205.735,205.555,205.605,135300000.0
2008-05-07 16:07:00,205.6,205.715,205.595,205.715,80600000.0
2008-05-07 16:08:00,205.695,205.715,205.58,205.615,75800000.0
2008-05-07 16:09:00,205.62,205.625,205.575,205.59,77600000.0
2008-05-07 16:10:00,205.58,205.655,205.58,205.635,71700000.0
2008-05-07 16:11:00,205.635,205.745,205.63,205.705,105200000.0
2008-05-07 16:12:00,205.705,205.715,205.645,205.675,88600000.0
2008-05-07 16:13:00,205.675,205.765,205.675,205.755,77000000.0
2008-05-07 16:14:00,205.755,205.775,205.735,205.77,106400000.0
2008-05-07 16:15:00,205.77,205.775,205.675,205.695,115500000.0
2008-05-07 16:16:00,205.695,205.725,205.615,205.71,127200000.0
2008-05-07 16:17:00,205.71,205.725,205.625,205.63,86800000.0
2008-05-07 16:18:00,205.63,205.67,205.625,205.645,58400000.0
2008-05-07 16:19:00,205.655,205.695,205.625,205.695,66200000.0
2008-05-07 16:20:00,205.695,205.795,205.695,205.795,64400000.0
2008-05-07 16:21:00,205.795,205.8,205.72,205.735,106200000.0
2008-05-07 16:22:00,205.735,205.765,205.71,205.765,94700000.0
2008-05-07 16:23:00,205.775,205.775,205.67,205.68,49900000.0
2008-05-07 16:24:00,205.675,205.685,205.655,205.685,52400000.0
2008-05-07 16:25:00,205.69,205.695,205.615,205.615,81400000.0
2008-05-07 16:26:00,205.615,205.66,205.605,205.645,98500000.0
2008-05-07 16:27:00,205.645,205.695,205.625,205.645,55200000.0
2008-05-07 16:28:00,205.645,205.725,205.63,205.725,74500000.0
2008-05-07 16:29:00,205.725,205.745,205.655,205.695,72800000.0
2008-05-07 16:30:00,205.705,205.76,205.68,205.695,119500000.0
2008-05-07 16:31:00,205.695,205.805,205.67,205.805,126200000.0
2008-05-07 16:32:00,205.805,205.805,205.655,205.735,146300000.0
2008-05-07 16:33:00,205.735,205.82,205.725,205.765,144200000.0
2008-05-07 16:34:00,205.765,205.78,205.67,205.675,96200000.0
2008-05-07 16:35:00,205.675,205.695,205.62,205.645,137300000.0
2008-05-07 16:36:00,205.645,205.7,205.645,205.675,92000000.0
2008-05-07 16:37:00,205.675,205.7,205.635,205.665,86900000.0
2008-05-07 16:38:00,205.665,205.675,205.54,205.565,153700000.0
2008-05-07 16:39:00,205.56,205.645,205.535,205.645,145300000.0
2008-05-07 16:40:00,205.65,205.805,205.645,205.785,89900000.0
2008-05-07 16:41:00,205.785,205.81,205.745,205.795,89500000.0
2008-05-07 16:42:00,205.805,205.815,205.745,205.77,85400000.0
2008-05-07 16:43:00,205.78,205.795,205.7,205.765,63100000.0
2008-05-07 16:44:00,205.765,205.895,205.76,205.86,69700000.0
2008-05-07 16:45:00,205.86,205.885,205.805,205.805,107000000.0
2008-05-07 16:46:00,205.805,205.82,205.755,205.82,92400000.0
2008-05-07 16:47:00,205.82,205.86,205.805,205.805,76600000.0
2008-05-07 16:48:00,205.805,205.84,205.73,205.775,139200000.0
2008-05-07 16:49:00,205.78,205.825,205.765,205.785,109800000.0
2008-05-07 16:50:00,205.775,205.84,205.77,205.835,113100000.0
2008-05-07 16:51:00,205.835,205.865,205.815,205.815,103400000.0
2008-05-07 16:52:00,205.805,205.815,205.71,205.745,109900000.0
2008-05-07 16:53:00,205.745,205.745,205.625,205.655,144000000.0
2008-05-07 16:54:00,205.655,205.745,205.64,205.645,103200000.0
2008-05-07 16:55:00,205.645,205.665,205.595,205.62,114500000.0
2008-05-07 16:56:00,205.62,205.63,205.54,205.545,114300000.0
2008-05-07 16:57:00,205.555,205.635,205.545,205.635,144700000.0
2008-05-07 16:58:00,205.625,205.645,205.585,205.59,151500000.0
2008-05-07 16:59:00,205.605,205.705,205.525,205.54,206700000.0
2008-05-07 17:00:00,205.555,205.655,205.555,205.655,199100000.0
2008-05-07 17:01:00,205.655,205.655,205.535,205.535,175700000.0
2008-05-07 17:02:00,205.54,205.58,205.535,205.545,71000000.0
2008-05-07 17:03:00,205.54,205.595,205.535,205.55,97100000.0
2008-05-07 17:04:00,205.55,205.555,205.525,205.555,58700000.0
2008-05-07 17:05:00,205.555,205.585,205.545,205.585,69100000.0
2008-05-07 17:06:00,205.58,205.585,205.485,205.505,120400000.0
2008-05-07 17:07:00,205.505,205.58,205.505,205.565,154600000.0
2008-05-07 17:08:00,205.55,205.615,205.545,205.575,93500000.0
2008-05-07 17:09:00,205.575,205.635,205.56,205.635,54600000.0
2008-05-07 17:10:00,205.635,205.685,205.605,205.685,107200000.0
2008-05-07 17:11:00,205.685,205.735,205.675,205.715,136700000.0
2008-05-07 17:12:00,205.715,205.745,205.605,205.675,163600000.0
2008-05-07 17:13:00,205.685,205.715,205.66,205.695,92400000.0
2008-05-07 17:14:00,205.695,205.705,205.62,205.63,53600000.0
2008-05-07 17:15:00,205.625,205.63,205.605,205.625,61000000.0
2008-05-07 17:16:00,205.625,205.625,205.555,205.58,167400000.0
2008-05-07 17:17:00,205.58,205.605,205.555,205.595,165600000.0
2008-05-07 17:18:00,205.595,205.635,205.565,205.605,102800000.0
2008-05-07 17:19:00,205.605,205.615,205.59,205.595,114800000.0
2008-05-07 17:20:00,205.6,205.625,205.565,205.615,163300000.0
2008-05-07 17:21:00,205.615,205.625,205.585,205.605,124000000.0
2008-05-07 17:22:00,205.605,205.645,205.585,205.625,119100000.0
2008-05-07 17:23:00,205.625,205.635,205.605,205.635,99600000.0
2008-05-07 17:24:00,205.635,205.645,205.61,205.615,51400000.0
2008-05-07 17:25:00,205.62,205.685,205.62,205.645,130300000.0
2008-05-07 17:26:00,205.645,205.675,205.62,205.63,159200000.0
2008-05-07 17:27:00,205.625,205.655,205.615,205.645,126000000.0
2008-05-07 17:28:00,205.635,205.65,205.605,205.645,134100000.0
2008-05-07 17:29:00,205.645,205.675,205.625,205.655,120800000.0
2008-05-07 17:30:00,205.655,205.655,205.585,205.59,111900000.0
2008-05-07 17:31:00,205.585,205.675,205.575,205.675,183400000.0
2008-05-07 17:32:00,205.665,205.68,205.625,205.655,158700000.0
2008-05-07 17:33:00,205.65,205.665,205.64,205.655,167500000.0
2008-05-07 17:34:00,205.655,205.685,205.625,205.625,109600000.0
2008-05-07 17:35:00,205.625,205.625,205.545,205.595,268000000.0
2008-05-07 17:36:00,205.595,205.615,205.57,205.605,125200000.0
2008-05-07 17:37:00,205.605,205.625,205.595,205.595,64000000.0
2008-05-07 17:38:00,205.59,205.605,205.525,205.57,127000000.0
2008-05-07 17:39:00,205.565,205.595,205.555,205.595,96800000.0
2008-05-07 17:40:00,205.6,205.625,205.575,205.6,129600000.0
2008-05-07 17:41:00,205.6,205.615,205.545,205.55,77800000.0
2008-05-07 17:42:00,205.55,205.585,205.545,205.55,106600000.0
2008-05-07 17:43:00,205.545,205.585,205.545,205.575,170000000.0
2008-05-07 17:44:00,205.575,205.635,205.555,205.615,171600000.0
2008-05-07 17:45:00,205.615,205.655,205.595,205.635,111800000.0
2008-05-07 17:46:00,205.635,205.645,205.585,205.605,105000000.0
2008-05-07 17:47:00,205.605,205.635,205.575,205.585,129500000.0
2008-05-07 17:48:00,205.595,205.625,205.53,205.6,120400000.0
2008-05-07 17:49:00,205.595,205.685,205.565,205.665,166400000.0
2008-05-07 17:50:00,205.675,205.705,205.645,205.685,96000000.0
2008-05-07 17:51:00,205.685,205.735,205.665,205.675,81200000.0
2008-05-07 17:52:00,205.675,205.705,205.625,205.665,98200000.0
2008-05-07 17:53:00,205.665,205.665,205.575,205.575,80600000.0
2008-05-07 17:54:00,205.575,205.575,205.38,205.405,137600000.0
2008-05-07 17:55:00,205.405,205.52,205.405,205.49,165500000.0
2008-05-07 17:56:00,205.49,205.51,205.465,205.475,96500000.0
2008-05-07 17:57:00,205.47,205.49,205.445,205.475,118400000.0
2008-05-07 17:58:00,205.475,205.535,205.475,205.515,96200000.0
2008-05-07 17:59:00,205.515,205.56,205.495,205.515,147000000.0
2008-05-07 18:00:00,205.515,205.525,205.48,205.505,81900000.0
2008-05-07 18:01:00,205.495,205.525,205.49,205.505,99100000.0
2008-05-07 18:02:00,205.505,205.525,205.485,205.485,149700000.0
2008-05-07 18:03:00,205.485,205.495,205.48,205.485,30600000.0
2008-05-07 18:04:00,205.495,205.565,205.495,205.525,42300000.0
2008-05-07 18:05:00,205.525,205.605,205.52,205.6,121100000.0
2008-05-07 18:06:00,205.6,205.6,205.565,205.575,95400000.0
2008-05-07 18:07:00,205.595,205.595,205.555,205.565,135900000.0
2008-05-07 18:08:00,205.565,205.575,205.56,205.575,12100000.0
2008-05-07 18:09:00,205.575,205.575,205.545,205.565,55000000.0
2008-05-07 18:10:00,205.55,205.595,205.545,205.585,73200000.0
2008-05-07 18:11:00,205.585,205.585,205.575,205.585,13800000.0
2008-05-07 18:12:00,205.575,205.585,205.56,205.565,54100000.0
2008-05-07 18:13:00,205.565,205.565,205.505,205.555,44200000.0
2008-05-07 18:14:00,205.545,205.565,205.535,205.555,20100000.0
2008-05-07 18:15:00,205.555,205.555,205.52,205.555,53200000.0
2008-05-07 18:16:00,205.535,205.585,205.505,205.585,67400000.0
2008-05-07 18:17:00,205.58,205.585,205.55,205.56,103400000.0
2008-05-07 18:18:00,205.56,205.56,205.545,205.55,20200000.0
2008-05-07 18:19:00,205.55,205.565,205.54,205.565,25300000.0
2008-05-07 18:20:00,205.565,205.575,205.555,205.555,43100000.0
2008-05-07 18:21:00,205.555,205.565,205.555,205.565,8000000.0
2008-05-07 18:22:00,205.565,205.575,205.535,205.545,35500000.0
2008-05-07 18:23:00,205.545,205.585,205.545,205.555,56600000.0
2008-05-07 18:24:00,205.555,205.575,205.555,205.57,40000000.0
2008-05-07 18:25:00,205.57,205.57,205.525,205.545,39500000.0
2008-05-07 18:26:00,205.545,205.55,205.485,205.485,34100000.0
2008-05-07 18:27:00,205.485,205.535,205.485,205.505,30700000.0
2008-05-07 18:28:00,205.505,205.505,205.475,205.475,39300000.0
2008-05-07 18:29:00,205.475,205.505,205.465,205.465,103800000.0
2008-05-07 18:30:00,205.46,205.515,205.45,205.515,66300000.0
2008-05-07 18:31:00,205.515,205.525,205.445,205.515,82700000.0
2008-05-07 18:32:00,205.515,205.585,205.515,205.585,38800000.0
2008-05-07 18:33:00,205.585,205.595,205.565,205.585,31900000.0
2008-05-07 18:34:00,205.58,205.605,205.57,205.57,24000000.0
2008-05-07 18:35:00,205.565,205.595,205.565,205.565,36000000.0
2008-05-07 18:36:00,205.565,205.595,205.56,205.595,56400000.0
2008-05-07 18:37:00,205.595,205.635,205.575,205.575,62900000.0
2008-05-07 18:38:00,205.565,205.59,205.565,205.59,19000000.0
2008-05-07 18:39:00,205.585,205.59,205.585,205.585,14700000.0
2008-05-07 18:40:00,205.585,205.595,205.585,205.595,4000000.0
2008-05-07 18:41:00,205.595,205.615,205.555,205.555,20900000.0
2008-05-07 18:42:00,205.555,205.575,205.525,205.525,18100000.0
2008-05-07 18:43:00,205.53,205.575,205.53,205.545,37600000.0
2008-05-07 18:44:00,205.545,205.575,205.535,205.545,20200000.0
2008-05-07 18:45:00,205.545,205.555,205.46,205.475,50300000.0
2008-05-07 18:46:00,205.475,205.515,205.475,205.51,48600000.0
2008-05-07 18:47:00,205.51,205.58,205.51,205.565,58400000.0
2008-05-07 18:48:00,205.565,205.61,205.565,205.58,68200000.0
2008-05-07 18:49:00,205.58,205.58,205.53,205.53,36200000.0
2008-05-07 18:50:00,205.535,205.535,205.5,205.51,23200000.0
2008-05-07 18:51:00,205.51,205.54,205.505,205.535,32300000.0
2008-05-07 18:52:00,205.535,205.545,205.52,205.545,58800000.0
2008-05-07 18:53:00,205.54,205.55,205.515,205.54,30400000.0
2008-05-07 18:54:00,205.535,205.575,205.53,205.53,42000000.0
2008-05-07 18:55:00,205.53,205.56,205.53,205.555,9500000.0
2008-05-07 18:56:00,205.555,205.555,205.525,205.525,3000000.0
2008-05-07 18:57:00,205.525,205.545,205.49,205.495,17200000.0
2008-05-07 18:58:00,205.495,205.505,205.495,205.505,37700000.0
2008-05-07 18:59:00,205.505,205.555,205.505,205.545,131200000.0
2008-05-07 19:00:00,205.545,205.555,205.49,205.5,87800000.0
2008-05-07 19:01:00,205.5,205.57,205.47,205.495,127800000.0
2008-05-07 19:02:00,205.5,205.54,205.49,205.51,108000000.0
2008-05-07 19:03:00,205.515,205.515,205.485,205.49,33500000.0
2008-05-07 19:04:00,205.49,205.515,205.49,205.5,37700000.0
2008-05-07 19:05:00,205.5,205.545,205.5,205.52,73900000.0
2008-05-07 19:06:00,205.525,205.535,205.44,205.455,129000000.0
2008-05-07 19:07:00,205.455,205.475,205.44,205.44,83000000.0
2008-05-07 19:08:00,205.44,205.445,205.395,205.415,38800000.0
2008-05-07 19:09:00,205.41,205.41,205.345,205.38,30700000.0
2008-05-07 19:10:00,205.38,205.405,205.34,205.35,51500000.0
2008-05-07 19:11:00,205.35,205.365,205.315,205.325,60000000.0
2008-05-07 19:12:00,205.325,205.375,205.325,205.34,70300000.0
2008-05-07 19:13:00,205.34,205.35,205.33,205.345,9800000.0
2008-05-07 19:14:00,205.345,205.365,205.32,205.36,21100000.0
2008-05-07 19:15:00,205.36,205.38,205.345,205.345,47600000.0
2008-05-07 19:16:00,205.345,205.395,205.345,205.39,93900000.0
2008-05-07 19:17:00,205.39,205.415,205.38,205.41,61900000.0
2008-05-07 19:18:00,205.41,205.425,205.405,205.41,35700000.0
2008-05-07 19:19:00,205.41,205.43,205.4,205.4,21300000.0
2008-05-07 19:20:00,205.4,205.46,205.4,205.42,114000000.0
2008-05-07 19:21:00,205.425,205.44,205.4,205.43,93900000.0
2008-05-07 19:22:00,205.43,205.44,205.42,205.44,245100000.0
2008-05-07 19:23:00,205.44,205.445,205.425,205.43,75500000.0
2008-05-07 19:24:00,205.43,205.445,205.4,205.415,82000000.0
2008-05-07 19:25:00,205.415,205.42,205.37,205.38,64800000.0
2008-05-07 19:26:00,205.375,205.47,205.365,205.46,147300000.0
2008-05-07 19:27:00,205.46,205.46,205.4,205.4,60300000.0
2008-05-07 19:28:00,205.405,205.415,205.35,205.355,33000000.0
2008-05-07 19:29:00,205.355,205.365,205.34,205.34,62800000.0
2008-05-07 19:30:00,205.34,205.355,205.34,205.35,44400000.0
2008-05-07 19:31:00,205.355,205.355,205.35,205.35,15900000.0
2008-05-07 19:32:00,205.355,205.36,205.35,205.355,28900000.0
2008-05-07 19:33:00,205.355,205.375,205.355,205.355,28600000.0
2008-05-07 19:34:00,205.355,205.365,205.35,205.355,93000000.0
2008-05-07 19:35:00,205.355,205.36,205.325,205.33,85300000.0
2008-05-07 19:36:00,205.33,205.33,205.325,205.325,57800000.0
2008-05-07 19:37:00,205.325,205.325,205.295,205.305,44200000.0
2008-05-07 19:38:00,205.305,205.31,205.28,205.28,23500000.0
2008-05-07 19:39:00,205.275,205.29,205.26,205.265,53100000.0
2008-05-07 19:40:00,205.265,205.295,205.265,205.295,12300000.0
2008-05-07 19:41:00,205.295,205.31,205.28,205.28,3100000.0
2008-05-07 19:42:00,205.275,205.3,205.275,205.29,8200000.0
2008-05-07 19:43:00,205.295,205.305,205.265,205.265,26700000.0
2008-05-07 19:44:00,205.265,205.295,205.205,205.225,83400000.0
2008-05-07 19:45:00,205.23,205.27,205.225,205.23,65700000.0
2008-05-07 19:46:00,205.225,205.255,205.225,205.255,27100000.0
2008-05-07 19:47:00,205.25,205.275,205.245,205.26,23600000.0
2008-05-07 19:48:00,205.26,205.275,205.225,205.24,58500000.0
2008-05-07 19:49:00,205.24,205.295,205.24,205.26,49100000.0
2008-05-07 19:50:00,205.26,205.26,205.23,205.245,41300000.0
2008-05-07 19:51:00,205.24,205.255,205.205,205.255,63300000.0
2008-05-07 19:52:00,205.25,205.265,205.23,205.23,81400000.0
2008-05-07 19:53:00,205.23,205.235,205.16,205.165,68200000.0
2008-05-07 19:54:00,205.17,205.17,205.075,205.08,66300000.0
2008-05-07 19:55:00,205.08,205.1,205.03,205.08,67700000.0
2008-05-07 19:56:00,205.08,205.125,205.08,205.11,84100000.0
2008-05-07 19:57:00,205.105,205.11,205.08,205.09,106100000.0
2008-05-07 19:58:00,205.09,205.095,205.045,205.065,52900000.0
2008-05-07 19:59:00,205.065,205.12,205.065,205.105,37400000.0
2008-05-07 20:00:00,205.105,205.115,205.08,205.095,107100000.0
2008-05-07 20:01:00,205.1,205.125,205.1,205.125,39000000.0
2008-05-07 20:02:00,205.125,205.145,205.08,205.085,107800000.0
2008-05-07 20:03:00,205.085,205.11,205.07,205.095,66000000.0
2008-05-07 20:04:00,205.095,205.095,205.06,205.075,44700000.0
2008-05-07 20:05:00,205.075,205.125,205.075,205.09,76500000.0
2008-05-07 20:06:00,205.09,205.12,205.075,205.1,70300000.0
2008-05-07 20:07:00,205.1,205.125,205.095,205.11,45400000.0
2008-05-07 20:08:00,205.11,205.155,205.11,205.125,59800000.0
2008-05-07 20:09:00,205.12,205.135,205.09,205.105,21900000.0
2008-05-07 20:10:00,205.105,205.12,205.06,205.06,180300000.0
2008-05-07 20:11:00,205.06,205.1,205.06,205.06,214900000.0
2008-05-07 20:12:00,205.06,205.08,204.985,204.985,122453215.0
2008-05-07 20:13:00,204.98,205.055,204.975,205.0,60700000.0
2008-05-07 20:14:00,205.0,205.0,204.95,204.965,32200000.0
2008-05-07 20:15:00,204.965,204.98,204.935,204.955,128700000.0
2008-05-07 20:16:00,204.955,205.0,204.94,204.94,53400000.0
2008-05-07 20:17:00,204.935,204.955,204.87,204.935,57000000.0
2008-05-07 20:18:00,204.935,204.94,204.905,204.925,35900000.0
2008-05-07 20:19:00,204.925,204.93,204.915,204.915,10400000.0
2008-05-07 20:20:00,204.915,204.92,204.895,204.915,19200000.0
2008-05-07 20:21:00,204.915,204.95,204.915,204.925,66800000.0
2008-05-07 20:22:00,204.925,204.94,204.91,204.915,83700000.0
2008-05-07 20:23:00,204.915,204.925,204.825,204.845,109800000.0
2008-05-07 20:24:00,204.845,204.855,204.8,204.805,59600000.0
2008-05-07 20:25:00,204.805,204.83,204.795,204.81,58000000.0
2008-05-07 20:26:00,204.8,204.825,204.775,204.79,47100000.0
2008-05-07 20:27:00,204.79,204.795,204.77,204.77,17000000.0
2008-05-07 20:28:00,204.77,204.79,204.72,204.765,112700000.0
2008-05-07 20:29:00,204.76,204.76,204.695,204.725,54800000.0
2008-05-07 20:30:00,204.725,204.735,204.665,204.705,85700000.0
2008-05-07 20:31:00,204.705,204.705,204.54,204.565,195100000.0
2008-05-07 20:32:00,204.565,204.66,204.55,204.66,208300000.0
2008-05-07 20:33:00,204.66,204.705,204.655,204.685,238000000.0
2008-05-07 20:34:00,204.69,204.76,204.685,204.71,145100000.0
2008-05-07 20:35:00,204.705,204.725,204.685,204.69,31100000.0
2008-05-07 20:36:00,204.69,204.715,204.63,204.68,182500000.0
2008-05-07 20:37:00,204.685,204.715,204.685,204.715,33800000.0
2008-05-07 20:38:00,204.715,204.765,204.715,204.74,85500000.0
2008-05-07 20:39:00,204.74,204.755,204.725,204.745,99600000.0
2008-05-07 20:40:00,204.75,204.815,204.735,204.815,41300000.0
2008-05-07 20:41:00,204.815,204.845,204.805,204.845,69100000.0
2008-05-07 20:42:00,204.845,204.855,204.815,204.83,62200000.0
2008-05-07 20:43:00,204.83,204.83,204.78,204.79,44400000.0
2008-05-07 20:44:00,204.79,204.815,204.775,204.815,55400000.0
2008-05-07 20:45:00,204.815,204.825,204.7,204.715,80000000.0
2008-05-07 20:46:00,204.715,204.745,204.65,204.715,84200000.0
2008-05-07 20:47:00,204.705,204.755,204.695,204.745,40000000.0
2008-05-07 20:48:00,204.745,204.745,204.66,204.67,127300000.0
2008-05-07 20:49:00,204.67,204.765,204.655,204.735,87500000.0
2008-05-07 20:50:00,204.735,204.785,204.705,204.785,83500000.0
2008-05-07 20:51:00,204.775,204.845,204.755,204.815,62700000.0
2008-05-07 20:52:00,204.815,204.835,204.79,204.82,79800000.0
2008-05-07 20:53:00,204.81,204.84,204.8,204.835,110000000.0
2008-05-07 20:54:00,204.835,204.845,204.81,204.825,125800000.0
2008-05-07 20:55:00,204.825,204.83,204.735,204.735,116900000.0
2008-05-07 20:56:00,204.735,204.805,204.715,204.805,122600000.0
2008-05-07 20:57:00,204.805,204.835,204.775,204.775,68700000.0
2008-05-07 20:58:00,204.775,204.785,204.755,204.755,15200000.0
2008-05-07 20:59:00,204.755,204.795,204.705,204.795,59700000.0
2008-05-07 21:00:00,204.785,204.825,204.725,204.775,86200000.0
2008-05-07 21:01:00,204.785,204.795,204.705,204.73,76000000.0
2008-05-07 21:02:00,204.755,204.825,204.745,204.815,37100000.0
2008-05-07 21:03:00,204.825,204.835,204.73,204.805,135800000.0
2008-05-07 21:04:00,204.81,204.865,204.78,204.845,119100000.0
2008-05-07 21:05:00,204.855,204.865,204.825,204.835,54900000.0
2008-05-07 21:06:00,204.835,204.875,204.815,204.835,64100000.0
2008-05-07 21:07:00,204.825,204.825,204.755,204.755,87000000.0
2008-05-07 21:08:00,204.755,204.81,204.73,204.775,122900000.0
2008-05-07 21:09:00,204.765,204.765,204.72,204.755,102400000.0
2008-05-07 21:10:00,204.755,204.795,204.735,204.755,58600000.0
2008-05-07 21:11:00,204.755,204.785,204.72,204.775,83100000.0
2008-05-07 21:12:00,204.775,204.795,204.75,204.75,33800000.0
2008-05-07 21:13:00,204.765,204.855,204.745,204.855,129200000.0
2008-05-07 21:14:00,204.845,204.855,204.8,204.825,84900000.0
2008-05-07 21:15:00,204.825,204.845,204.81,204.845,107700000.0
2008-05-07 21:16:00,204.845,204.845,204.825,204.83,23600000.0
2008-05-07 21:17:00,204.83,204.875,204.825,204.86,94300000.0
2008-05-07 21:18:00,204.86,204.865,204.81,204.855,99500000.0
2008-05-07 21:19:00,204.855,204.865,204.815,204.815,59000000.0
2008-05-07 21:20:00,204.815,204.875,204.815,204.86,139800000.0
2008-05-07 21:21:00,204.86,204.86,204.785,204.795,114400000.0
2008-05-07 21:22:00,204.795,204.795,204.785,204.785,49200000.0
2008-05-07 21:23:00,204.785,204.815,204.785,204.8,111700000.0
2008-05-07 21:24:00,204.795,204.795,204.745,204.76,90500000.0
2008-05-07 21:25:00,204.76,204.76,204.64,204.655,189000000.0
2008-05-07 21:26:00,204.655,204.685,204.615,204.66,152100000.0
2008-05-07 21:27:00,204.655,204.655,204.61,204.63,257400000.0
2008-05-07 21:28:00,204.63,204.65,204.605,204.63,212600000.0
2008-05-07 21:29:00,204.625,204.68,204.62,204.645,233700000.0
2008-05-07 21:30:00,204.645,204.695,204.625,204.655,155000000.0
2008-05-07 21:31:00,204.655,204.675,204.615,204.63,127200000.0
2008-05-07 21:32:00,204.635,204.655,204.62,204.625,89900000.0
2008-05-07 21:33:00,204.625,204.625,204.57,204.585,114900000.0
2008-05-07 21:34:00,204.585,204.625,204.525,204.57,93800000.0
2008-05-07 21:35:00,204.57,204.615,204.55,204.555,47300000.0
2008-05-07 21:36:00,204.56,204.59,204.535,204.55,107000000.0
2008-05-07 21:37:00,204.555,204.58,204.52,204.545,104100000.0
2008-05-07 21:38:00,204.545,204.555,204.51,204.53,30700000.0
2008-05-07 21:39:00,204.53,204.555,204.515,204.52,100900000.0
2008-05-07 21:40:00,204.525,204.55,204.505,204.515,86900000.0
2008-05-07 21:41:00,204.52,204.56,204.51,204.56,32500000.0
2008-05-07 21:42:00,204.55,204.56,204.53,204.535,52600000.0
2008-05-07 21:43:00,204.535,204.55,204.505,204.53,134900000.0
2008-05-07 21:44:00,204.53,204.56,204.52,204.55,51700000.0
2008-05-07 21:45:00,204.56,204.6,204.56,204.595,103400000.0
2008-05-07 21:46:00,204.595,204.62,204.575,204.61,86100000.0
2008-05-07 21:47:00,204.605,204.645,204.575,204.59,99300000.0
2008-05-07 21:48:00,204.59,204.615,204.58,204.61,69400000.0
2008-05-07 21:49:00,204.605,204.625,204.57,204.615,100200000.0
2008-05-07 21:50:00,204.615,204.62,204.59,204.59,83200000.0
2008-05-07 21:51:00,204.59,204.59,204.555,204.57,48700000.0
2008-05-07 21:52:00,204.59,204.63,204.58,204.59,73500000.0
2008-05-07 21:53:00,204.585,204.625,204.58,204.595,54300000.0
2008-05-07 21:54:00,204.595,204.595,204.565,204.575,31800000.0
2008-05-07 21:55:00,204.575,204.585,204.565,204.575,20000000.0
2008-05-07 21:56:00,204.575,204.625,204.575,204.595,12400000.0
2008-05-07 21:57:00,204.595,204.61,204.575,204.61,118000000.0
2008-05-07 21:58:00,204.61,204.61,204.57,204.59,57000000.0
2008-05-07 21:59:00,204.6,204.63,204.59,204.625,40500000.0
2008-05-07 22:00:00,204.625,204.625,204.595,204.595,22500000.0
2008-05-07 22:01:00,204.595,204.63,204.595,204.605,45600000.0
2008-05-07 22:02:00,204.62,204.62,204.605,204.61,17400000.0
2008-05-07 22:03:00,204.605,204.63,204.605,204.605,45900000.0
2008-05-07 22:04:00,204.63,204.655,204.595,204.65,49900000.0
2008-05-07 22:05:00,204.645,204.68,204.645,204.655,64800000.0
2008-05-07 22:06:00,204.66,204.69,204.63,204.64,51700000.0
2008-05-07 22:07:00,204.625,204.625,204.55,204.55,121800000.0
2008-05-07 22:08:00,204.535,204.565,204.53,204.53,56900000.0
2008-05-07 22:09:00,204.53,204.54,204.435,204.535,81800000.0
2008-05-07 22:10:00,204.535,204.535,204.47,204.47,25300000.0
2008-05-07 22:11:00,204.465,204.5,204.44,204.475,46800000.0
2008-05-07 22:12:00,204.485,204.5,204.465,204.5,25200000.0
2008-05-07 22:13:00,204.5,204.5,204.46,204.46,29500000.0
2008-05-07 22:14:00,204.46,204.48,204.38,204.47,42600000.0
2008-05-07 22:15:00,204.475,204.485,204.375,204.375,30700000.0
2008-05-07 22:16:00,204.38,204.44,204.36,204.415,77500000.0
2008-05-07 22:17:00,204.415,204.425,204.385,204.395,49600000.0
2008-05-07 22:18:00,204.395,204.43,204.395,204.405,15300000.0
2008-05-07 22:19:00,204.41,204.44,204.405,204.42,28600000.0
2008-05-07 22:20:00,204.42,204.485,204.42,204.48,52300000.0
2008-05-07 22:21:00,204.48,204.485,204.46,204.475,48100000.0
2008-05-07 22:22:00,204.47,204.48,204.47,204.47,15700000.0
2008-05-07 22:23:00,204.47,204.47,204.42,204.44,36400000.0
2008-05-07 22:24:00,204.44,204.44,204.355,204.375,44400000.0
2008-05-07 22:25:00,204.37,204.4,204.355,204.36,78400000.0
2008-05-07 22:26:00,204.36,204.36,204.265,204.285,80000000.0
2008-05-07 22:27:00,204.3,204.31,204.235,204.28,142100000.0
2008-05-07 22:28:00,204.28,204.33,204.275,204.31,163100000.0
2008-05-07 22:29:00,204.3,204.4,204.3,204.39,198600000.0
2008-05-07 22:30:00,204.39,204.47,204.385,204.415,447200000.0
2008-05-07 22:31:00,204.42,204.46,204.405,204.425,310000000.0
2008-05-07 22:32:00,204.42,204.425,204.385,204.4,247400000.0
2008-05-07 22:33:00,204.4,204.435,204.365,204.435,159600000.0
2008-05-07 22:34:00,204.435,204.47,204.4,204.43,138600000.0
2008-05-07 22:35:00,204.42,204.435,204.39,204.43,207000000.0
2008-05-07 22:36:00,204.44,204.45,204.42,204.44,90200000.0
2008-05-07 22:37:00,204.44,204.46,204.44,204.44,85800000.0
2008-05-07 22:38:00,204.435,204.465,204.425,204.45,114600000.0
2008-05-07 22:39:00,204.43,204.455,204.42,204.455,103200000.0
2008-05-07 22:40:00,204.465,204.495,204.455,204.495,40200000.0
2008-05-07 22:41:00,204.51,204.535,204.495,204.515,31600000.0
2008-05-07 22:42:00,204.5,204.505,204.495,204.505,91900000.0
2008-05-07 22:43:00,204.515,204.525,204.515,204.515,14700000.0
2008-05-07 22:44:00,204.515,204.535,204.515,204.525,22200000.0
2008-05-07 22:45:00,204.525,204.56,204.525,204.535,83300000.0
2008-05-07 22:46:00,204.535,204.535,204.51,204.515,22000000.0
2008-05-07 22:47:00,204.515,204.535,204.515,204.515,30500000.0
2008-05-07 22:48:00,204.53,204.565,204.5,204.54,73600000.0
2008-05-07 22:49:00,204.54,204.585,204.54,204.545,21600000.0
2008-05-07 22:50:00,204.545,204.545,204.53,204.535,16800000.0
2008-05-07 22:51:00,204.535,204.57,204.52,204.57,47600000.0
2008-05-07 22:52:00,204.56,204.64,204.55,204.59,153500000.0
2008-05-07 22:53:00,204.6,204.65,204.595,204.615,45200000.0
2008-05-07 22:54:00,204.615,204.65,204.58,204.605,74100000.0
2008-05-07 22:55:00,204.595,204.605,204.58,204.605,19100000.0
2008-05-07 22:56:00,204.605,204.605,204.605,204.605,2100000.0
2008-05-07 22:57:00,204.605,204.61,204.605,204.61,7300000.0
2008-05-07 22:58:00,204.605,204.61,204.605,204.605,6000000.0
2008-05-07 22:59:00,204.605,204.62,204.605,204.605,22800000.0
2008-05-07 23:00:00,204.62,204.62,204.57,204.58,52300000.0
2008-05-07 23:01:00,204.58,204.58,204.54,204.55,55200000.0
2008-05-07 23:02:00,204.55,204.55,204.47,204.495,39200000.0
2008-05-07 23:03:00,204.5,204.51,204.5,204.505,13600000.0
2008-05-07 23:04:00,204.5,204.5,204.38,204.39,41100000.0
2008-05-07 23:05:00,204.39,204.41,204.38,204.395,39500000.0
2008-05-07 23:06:00,204.39,204.45,204.37,204.38,40800000.0
2008-05-07 23:07:00,204.38,204.435,204.35,204.41,50800000.0
2008-05-07 23:08:00,204.42,204.49,204.42,204.44,33200000.0
2008-05-07 23:09:00,204.44,204.44,204.385,204.385,18800000.0
2008-05-07 23:10:00,204.385,204.41,204.35,204.395,12000000.0
2008-05-07 23:11:00,204.395,204.395,204.335,204.385,33100000.0
2008-05-07 23:12:00,204.395,204.435,204.395,204.415,23700000.0
2008-05-07 23:13:00,204.42,204.44,204.395,204.44,12800000.0
2008-05-07 23:14:00,204.435,204.46,204.415,204.425,13600000.0
2008-05-07 23:15:00,204.425,204.425,204.36,204.36,9900000.0
2008-05-07 23:16:00,204.365,204.4,204.365,204.4,60700000.0
2008-05-07 23:17:00,204.4,204.4,204.37,204.38,61200000.0
2008-05-07 23:18:00,204.38,204.38,204.375,204.38,20400000.0
2008-05-07 23:19:00,204.38,204.395,204.37,204.37,40400000.0
2008-05-07 23:20:00,204.395,204.4,204.37,204.4,44400000.0
2008-05-07 23:21:00,204.4,204.41,204.39,204.39,78400000.0
2008-05-07 23:22:00,204.39,204.4,204.38,204.4,98700000.0
2008-05-07 23:23:00,204.4,204.4,204.385,204.395,50400000.0
2008-05-07 23:24:00,204.395,204.425,204.385,204.425,33300000.0
2008-05-07 23:25:00,204.425,204.46,204.415,204.46,145300000.0
2008-05-07 23:26:00,204.46,204.46,204.445,204.46,21400000.0
2008-05-07 23:27:00,204.46,204.49,204.46,204.475,91100000.0
2008-05-07 23:28:00,204.5,204.5,204.455,204.47,84800000.0
2008-05-07 23:29:00,204.47,204.47,204.46,204.46,36600000.0
2008-05-07 23:30:00,204.46,204.47,204.43,204.45,79300000.0
2008-05-07 23:31:00,204.455,204.465,204.455,204.465,1600000.0
2008-05-07 23:32:00,204.45,204.465,204.45,204.46,30800000.0
2008-05-07 23:33:00,204.46,204.47,204.45,204.45,20400000.0
2008-05-07 23:34:00,204.45,204.45,204.44,204.45,27600000.0
2008-05-07 23:35:00,204.45,204.45,204.45,204.45,33600000.0
2008-05-07 23:36:00,204.45,204.48,204.44,204.46,72200000.0
2008-05-07 23:37:00,204.48,204.49,204.46,204.46,45000000.0
2008-05-07 23:38:00,204.46,204.47,204.445,204.47,22400000.0
2008-05-07 23:39:00,204.485,204.56,204.47,204.54,89700000.0
2008-05-07 23:40:00,204.54,204.54,204.515,204.54,172500000.0
2008-05-07 23:41:00,204.53,204.53,204.475,204.49,54500000.0
2008-05-07 23:42:00,204.49,204.49,204.48,204.48,43400000.0
2008-05-07 23:43:00,204.48,204.5,204.48,204.5,19400000.0
2008-05-07 23:44:00,204.5,204.58,204.5,204.58,51700000.0
2008-05-07 23:45:00,204.58,204.58,204.555,204.58,42400000.0
2008-05-07 23:46:00,204.6,204.64,204.6,204.625,69500000.0
2008-05-07 23:47:00,204.625,204.625,204.605,204.605,3000000.0
2008-05-07 23:48:00,204.62,204.64,204.59,204.615,56200000.0
2008-05-07 23:49:00,204.605,204.615,204.58,204.59,75300000.0
2008-05-07 23:50:00,204.6,204.6,204.585,204.585,9100000.0
2008-05-07 23:51:00,204.61,204.62,204.6,204.62,16300000.0
2008-05-07 23:52:00,204.605,204.61,204.525,204.57,31700000.0
2008-05-07 23:53:00,204.57,204.58,204.55,204.55,14100000.0
2008-05-07 23:54:00,204.56,204.565,204.525,204.525,55800000.0
2008-05-07 23:55:00,204.53,204.53,204.47,204.49,15200000.0
2008-05-07 23:56:00,204.495,204.495,204.43,204.49,41800000.0
2008-05-07 23:57:00,204.49,204.49,204.44,204.47,80600000.0
2008-05-07 23:58:00,204.47,204.51,204.43,204.5,92400000.0
2008-05-07 23:59:00,204.5,204.51,204.48,204.51,20000000.0
2008-05-08 00:00:00,204.51,204.51,204.47,204.48,42400000.0
2008-05-08 00:01:00,204.49,204.52,204.49,204.51,112800000.0
2008-05-08 00:02:00,204.52,204.52,204.49,204.51,18400000.0
2008-05-08 00:03:00,204.5,204.52,204.49,204.5,33600000.0
2008-05-08 00:04:00,204.5,204.5,204.46,204.46,18400000.0
2008-05-08 00:05:00,204.47,204.55,204.45,204.53,114400000.0
2008-05-08 00:06:00,204.52,204.53,204.49,204.51,53600000.0
2008-05-08 00:07:00,204.51,204.51,204.5,204.5,5600000.0
2008-05-08 00:08:00,204.5,204.5,204.49,204.49,20000000.0
2008-05-08 00:09:00,204.5,204.53,204.5,204.51,38000000.0
2008-05-08 00:10:00,204.51,204.51,204.45,204.49,162100000.0
2008-05-08 00:11:00,204.49,204.5,204.49,204.49,33600000.0
2008-05-08 00:12:00,204.49,204.535,204.48,204.48,174000000.0
2008-05-08 00:13:00,204.48,204.51,204.48,204.5,119400000.0
2008-05-08 00:14:00,204.49,204.49,204.46,204.46,31400000.0
2008-05-08 00:15:00,204.46,204.48,204.46,204.47,54400000.0
2008-05-08 00:16:00,204.48,204.49,204.44,204.47,183400000.0
2008-05-08 00:17:00,204.48,204.51,204.48,204.51,99200000.0
2008-05-08 00:18:00,204.51,204.53,204.51,204.53,90400000.0
2008-05-08 00:19:00,204.53,204.53,204.53,204.53,53600000.0
2008-05-08 00:20:00,204.53,204.53,204.53,204.53,11400000.0
2008-05-08 00:21:00,204.53,204.61,204.525,204.61,116300000.0
2008-05-08 00:22:00,204.61,204.61,204.59,204.61,69100000.0
2008-05-08 00:23:00,204.61,204.61,204.55,204.55,87200000.0
2008-05-08 00:24:00,204.56,204.56,204.475,204.485,329300000.0
2008-05-08 00:25:00,204.485,204.495,204.455,204.475,33900000.0
2008-05-08 00:26:00,204.47,204.48,204.46,204.47,89600000.0
2008-05-08 00:27:00,204.47,204.49,204.47,204.49,69200000.0
2008-05-08 00:28:00,204.485,204.5,204.48,204.485,42600000.0
2008-05-08 00:29:00,204.5,204.52,204.5,204.515,20200000.0
2008-05-08 00:30:00,204.51,204.53,204.49,204.53,54500000.0
2008-05-08 00:31:00,204.53,204.55,204.53,204.55,31500000.0
2008-05-08 00:32:00,204.496,204.506,204.474,204.506,9600000.0
2008-05-08 00:33:00,204.545,204.555,204.53,204.555,29600000.0
2008-05-08 00:34:00,204.555,204.57,204.545,204.56,52500000.0
2008-05-08 00:35:00,204.56,204.57,204.53,204.555,57700000.0
2008-05-08 00:36:00,204.56,204.57,204.54,204.54,10700000.0
2008-05-08 00:37:00,204.54,204.555,204.535,204.555,2700000.0
2008-05-08 00:38:00,204.56,204.56,204.55,204.55,27900000.0
2008-05-08 00:39:00,204.55,204.57,204.53,204.565,11500000.0
2008-05-08 00:40:00,204.57,204.585,204.555,204.56,6000000.0
2008-05-08 00:41:00,204.57,204.595,204.555,204.57,39600000.0
2008-05-08 00:42:00,204.57,204.57,204.54,204.54,64000000.0
2008-05-08 00:43:00,204.525,204.55,204.51,204.53,97200000.0
2008-05-08 00:44:00,204.53,204.53,204.51,204.51,68600000.0
2008-05-08 00:45:00,204.52,204.58,204.505,204.57,104200000.0
2008-05-08 00:46:00,204.57,204.59,204.49,204.51,111300000.0
2008-05-08 00:47:00,204.51,204.51,204.47,204.49,62600000.0
2008-05-08 00:48:00,204.485,204.53,204.465,204.515,77000000.0
2008-05-08 00:49:00,204.515,204.565,204.51,204.52,24900000.0
2008-05-08 00:50:00,204.52,204.555,204.52,204.555,51100000.0
2008-05-08 00:51:00,204.54,204.54,204.51,204.515,29300000.0
2008-05-08 00:52:00,204.515,204.55,204.49,204.53,158900000.0
2008-05-08 00:53:00,204.53,204.54,204.5,204.52,56000000.0
2008-05-08 00:54:00,204.52,204.545,204.52,204.525,8600000.0
2008-05-08 00:55:00,204.525,204.525,204.47,204.51,44100000.0
2008-05-08 00:56:00,204.525,204.55,204.49,204.55,25500000.0
2008-05-08 00:57:00,204.55,204.55,204.52,204.53,6600000.0
2008-05-08 00:58:00,204.54,204.57,204.54,204.555,11100000.0
2008-05-08 00:59:00,204.555,204.57,204.55,204.56,88200000.0
2008-05-08 01:00:00,204.56,204.645,204.55,204.62,151800000.0
2008-05-08 01:01:00,204.62,204.62,204.51,204.54,192100000.0
2008-05-08 01:02:00,204.54,204.59,204.53,204.59,87700000.0
2008-05-08 01:03:00,204.61,204.705,204.61,204.675,30400000.0
2008-05-08 01:04:00,204.675,204.7,204.67,204.685,17200000.0
2008-05-08 01:05:00,204.69,204.74,204.67,204.715,72100000.0
2008-05-08 01:06:00,204.715,204.715,204.68,204.69,46100000.0
2008-05-08 01:07:00,204.705,204.71,204.65,204.655,56500000.0
2008-05-08 01:08:00,204.65,204.655,204.56,204.56,147200000.0
2008-05-08 01:09:00,204.56,204.61,204.56,204.56,149200000.0
2008-05-08 01:10:00,204.56,204.645,204.56,204.615,86600000.0
2008-05-08 01:11:00,204.6,204.62,204.55,204.55,31100000.0
2008-05-08 01:12:00,204.55,204.58,204.54,204.57,75100000.0
2008-05-08 01:13:00,204.575,204.63,204.575,204.61,41400000.0
2008-05-08 01:14:00,204.62,204.715,204.62,204.675,72100000.0
2008-05-08 01:15:00,204.68,204.69,204.655,204.66,17500000.0
2008-05-08 01:16:00,204.66,204.66,204.62,204.64,90500000.0
2008-05-08 01:17:00,204.64,204.69,204.635,204.655,76400000.0
2008-05-08 01:18:00,204.66,204.67,204.605,204.63,93300000.0
2008-05-08 01:19:00,204.645,204.645,204.61,204.615,91300000.0
2008-05-08 01:20:00,204.64,204.7,204.63,204.655,404300000.0
2008-05-08 01:21:00,204.64,204.67,204.605,204.61,183200000.0
2008-05-08 01:22:00,204.62,204.62,204.575,204.59,44500000.0
2008-05-08 01:23:00,204.59,204.655,204.575,204.655,86700000.0
2008-05-08 01:24:00,204.66,204.7,204.64,204.68,263400000.0
2008-05-08 01:25:00,204.68,204.68,204.66,204.66,40500000.0
2008-05-08 01:26:00,204.675,204.71,204.655,204.68,349900000.0
2008-05-08 01:27:00,204.68,204.69,204.645,204.65,120100000.0
2008-05-08 01:28:00,204.66,204.68,204.65,204.68,222600000.0
2008-05-08 01:29:00,204.68,204.68,204.655,204.665,47100000.0
2008-05-08 01:30:00,204.665,204.67,204.65,204.65,14000000.0
2008-05-08 01:31:00,204.65,204.69,204.64,204.655,52700000.0
2008-05-08 01:32:00,204.65,204.67,204.65,204.66,27700000.0
2008-05-08 01:33:00,204.65,204.65,204.63,204.63,25100000.0
2008-05-08 01:34:00,204.63,204.63,204.585,204.6,51300000.0
2008-05-08 01:35:00,204.59,204.6,204.57,204.585,45100000.0
2008-05-08 01:36:00,204.585,204.605,204.52,204.53,254500000.0
2008-05-08 01:37:00,204.53,204.535,204.49,204.51,185900000.0
2008-05-08 01:38:00,204.505,204.56,204.5,204.55,63600000.0
2008-05-08 01:39:00,204.53,204.56,204.52,204.53,74600000.0
2008-05-08 01:40:00,204.53,204.57,204.53,204.55,52900000.0
2008-05-08 01:41:00,204.55,204.55,204.525,204.54,12800000.0
2008-05-08 01:42:00,204.535,204.55,204.51,204.525,59400000.0
2008-05-08 01:43:00,204.53,204.53,204.465,204.465,42900000.0
2008-05-08 01:44:00,204.47,204.54,204.465,204.53,250700000.0
2008-05-08 01:45:00,204.53,204.535,204.495,204.525,80400000.0
2008-05-08 01:46:00,204.53,204.6,204.52,204.54,39500000.0
2008-05-08 01:47:00,204.54,204.545,204.53,204.53,3100000.0
2008-05-08 01:48:00,204.53,204.58,204.52,204.56,211100000.0
2008-05-08 01:49:00,204.56,204.645,204.56,204.635,125400000.0
2008-05-08 01:50:00,204.64,204.66,204.615,204.615,86300000.0
2008-05-08 01:51:00,204.62,204.73,204.59,204.63,316700000.0
2008-05-08 01:52:00,204.625,204.64,204.585,204.61,267400000.0
2008-05-08 01:53:00,204.61,204.67,204.6,204.65,191800000.0
2008-05-08 01:54:00,204.65,204.67,204.59,204.65,73100000.0
2008-05-08 01:55:00,204.65,204.65,204.595,204.6,242200000.0
2008-05-08 01:56:00,204.605,204.65,204.6,204.65,82200000.0
2008-05-08 01:57:00,204.655,204.68,204.6,204.62,57100000.0
2008-05-08 01:58:00,204.62,204.66,204.585,204.59,104800000.0
2008-05-08 01:59:00,204.59,204.63,204.59,204.61,109700000.0
2008-05-08 02:00:00,204.61,204.7,204.605,204.66,146900000.0
2008-05-08 02:01:00,204.655,204.7,204.595,204.68,115800000.0
2008-05-08 02:02:00,204.69,204.71,204.63,204.65,119700000.0
2008-05-08 02:03:00,204.65,204.66,204.58,204.585,146700000.0
2008-05-08 02:04:00,204.59,204.615,204.58,204.6,70600000.0
2008-05-08 02:05:00,204.605,204.655,204.53,204.555,133100000.0
2008-05-08 02:06:00,204.55,204.55,204.53,204.55,120400000.0
2008-05-08 02:07:00,204.55,204.55,204.47,204.47,119100000.0
2008-05-08 02:08:00,204.49,204.535,204.465,204.53,126100000.0
2008-05-08 02:09:00,204.525,204.555,204.495,204.555,43500000.0
2008-05-08 02:10:00,204.555,204.57,204.535,204.56,53100000.0
2008-05-08 02:11:00,204.56,204.59,204.54,204.58,61600000.0
2008-05-08 02:12:00,204.58,204.655,204.58,204.62,68400000.0
2008-05-08 02:13:00,204.62,204.62,204.6,204.61,102400000.0
2008-05-08 02:14:00,204.6,204.6,204.53,204.53,82900000.0
2008-05-08 02:15:00,204.53,204.56,204.51,204.54,146200000.0
2008-05-08 02:16:00,204.54,204.55,204.52,204.53,96500000.0
2008-05-08 02:17:00,204.53,204.53,204.5,204.5,67400000.0
2008-05-08 02:18:00,204.5,204.51,204.49,204.5,100100000.0
2008-05-08 02:19:00,204.5,204.54,204.485,204.54,249900000.0
2008-05-08 02:20:00,204.525,204.56,204.52,204.52,111900000.0
2008-05-08 02:21:00,204.52,204.55,204.5,204.54,37400000.0
2008-05-08 02:22:00,204.54,204.56,204.53,204.55,70800000.0
2008-05-08 02:23:00,204.545,204.55,204.52,204.52,136000000.0
2008-05-08 02:24:00,204.555,204.56,204.505,204.54,80900000.0
2008-05-08 02:25:00,204.54,204.54,204.51,204.52,150300000.0
2008-05-08 02:26:00,204.52,204.53,204.49,204.49,105400000.0
2008-05-08 02:27:00,204.49,204.52,204.39,204.44,284200000.0
2008-05-08 02:28:00,204.44,204.54,204.44,204.54,171300000.0
2008-05-08 02:29:00,204.52,204.55,204.495,204.52,170900000.0
2008-05-08 02:30:00,204.52,204.52,204.42,204.43,149700000.0
2008-05-08 02:31:00,204.44,204.52,204.435,204.465,114200000.0
2008-05-08 02:32:00,204.46,204.5,204.45,204.5,48100000.0
2008-05-08 02:33:00,204.49,204.5,204.44,204.5,154800000.0
2008-05-08 02:34:00,204.5,204.51,204.44,204.46,126900000.0
2008-05-08 02:35:00,204.46,204.465,204.43,204.43,25300000.0
2008-05-08 02:36:00,204.45,204.48,204.425,204.44,198500000.0
2008-05-08 02:37:00,204.44,204.45,204.41,204.445,192800000.0
2008-05-08 02:38:00,204.455,204.48,204.41,204.475,161100000.0
2008-05-08 02:39:00,204.475,204.48,204.43,204.47,112800000.0
2008-05-08 02:40:00,204.47,204.47,204.43,204.43,171400000.0
2008-05-08 02:41:00,204.45,204.51,204.45,204.5,243300000.0
2008-05-08 02:42:00,204.5,204.52,204.46,204.48,121200000.0
2008-05-08 02:43:00,204.48,204.53,204.48,204.51,144400000.0
2008-05-08 02:44:00,204.51,204.51,204.47,204.5,91800000.0
2008-05-08 02:45:00,204.5,204.515,204.48,204.49,35800000.0
2008-05-08 02:46:00,204.495,204.52,204.485,204.5,47900000.0
2008-05-08 02:47:00,204.5,204.54,204.5,204.52,62300000.0
2008-05-08 02:48:00,204.52,204.54,204.48,204.515,189500000.0
2008-05-08 02:49:00,204.515,204.56,204.515,204.54,114100000.0
2008-05-08 02:50:00,204.54,204.56,204.51,204.51,250800000.0
2008-05-08 02:51:00,204.51,204.55,204.495,204.55,232500000.0
2008-05-08 02:52:00,204.535,204.545,204.52,204.54,151600000.0
2008-05-08 02:53:00,204.54,204.58,204.53,204.54,121100000.0
2008-05-08 02:54:00,204.54,204.625,204.525,204.58,264000000.0
2008-05-08 02:55:00,204.57,204.64,204.55,204.61,179900000.0
2008-05-08 02:56:00,204.61,204.63,204.53,204.54,140800000.0
2008-05-08 02:57:00,204.54,204.655,204.51,204.635,180400000.0
2008-05-08 02:58:00,204.635,204.65,204.62,204.645,193700000.0
2008-05-08 02:59:00,204.645,204.67,204.62,204.62,78000000.0
2008-05-08 03:00:00,204.615,204.64,204.6,204.63,55300000.0
2008-05-08 03:01:00,204.64,204.7,204.62,204.69,105000000.0
2008-05-08 03:02:00,204.71,204.72,204.67,204.7,115000000.0
2008-05-08 03:03:00,204.7,204.7,204.66,204.68,90400000.0
2008-05-08 03:04:00,204.68,204.7,204.66,204.685,61500000.0
2008-05-08 03:05:00,204.68,204.7,204.68,204.7,31400000.0
2008-05-08 03:06:00,204.71,204.71,204.62,204.64,101600000.0
2008-05-08 03:07:00,204.645,204.67,204.615,204.635,91400000.0
2008-05-08 03:08:00,204.63,204.65,204.62,204.65,61000000.0
2008-05-08 03:09:00,204.64,204.665,204.61,204.66,99300000.0
2008-05-08 03:10:00,204.66,204.675,204.63,204.635,91200000.0
2008-05-08 03:11:00,204.63,204.69,204.615,204.69,85100000.0
2008-05-08 03:12:00,204.67,204.67,204.65,204.67,28300000.0
2008-05-08 03:13:00,204.67,204.68,204.665,204.67,33400000.0
2008-05-08 03:14:00,204.665,204.69,204.66,204.68,66100000.0
2008-05-08 03:15:00,204.68,204.69,204.67,204.69,114200000.0
2008-05-08 03:16:00,204.69,204.71,204.67,204.71,166400000.0
2008-05-08 03:17:00,204.71,204.72,204.69,204.7,77400000.0
2008-05-08 03:18:00,204.71,204.73,204.7,204.73,32800000.0
2008-05-08 03:19:00,204.72,204.72,204.69,204.7,20000000.0
2008-05-08 03:20:00,204.71,204.71,204.67,204.69,66100000.0
2008-05-08 03:21:00,204.68,204.71,204.65,204.65,104100000.0
2008-05-08 03:22:00,204.65,204.655,204.61,204.625,107300000.0
2008-05-08 03:23:00,204.625,204.625,204.57,204.57,43000000.0
2008-05-08 03:24:00,204.56,204.58,204.535,204.535,76500000.0
2008-05-08 03:25:00,204.525,204.54,204.51,204.52,55800000.0
2008-05-08 03:26:00,204.525,204.54,204.51,204.515,73100000.0
2008-05-08 03:27:00,204.52,204.595,204.52,204.595,45300000.0
2008-05-08 03:28:00,204.595,204.605,204.565,204.565,27200000.0
2008-05-08 03:29:00,204.57,204.585,204.53,204.545,67700000.0
2008-05-08 03:30:00,204.545,204.605,204.545,204.57,153300000.0
2008-05-08 03:31:00,204.57,204.59,204.52,204.55,160500000.0
2008-05-08 03:32:00,204.56,204.58,204.52,204.55,256600000.0
2008-05-08 03:33:00,204.54,204.575,204.5,204.54,183900000.0
2008-05-08 03:34:00,204.53,204.59,204.505,204.53,156000000.0
2008-05-08 03:35:00,204.54,204.61,204.53,204.57,120100000.0
2008-05-08 03:36:00,204.57,204.65,204.56,204.62,236700000.0
2008-05-08 03:37:00,204.6,204.62,204.59,204.62,185800000.0
2008-05-08 03:38:00,204.61,204.62,204.59,204.62,68900000.0
2008-05-08 03:39:00,204.62,204.65,204.57,204.58,117700000.0
2008-05-08 03:40:00,204.59,204.59,204.54,204.55,95300000.0
2008-05-08 03:41:00,204.56,204.57,204.54,204.545,104000000.0
2008-05-08 03:42:00,204.545,204.57,204.535,204.56,69400000.0
2008-05-08 03:43:00,204.56,204.62,204.54,204.56,80600000.0
2008-05-08 03:44:00,204.59,204.59,204.54,204.545,30900000.0
2008-05-08 03:45:00,204.55,204.555,204.51,204.525,26400000.0
2008-05-08 03:46:00,204.525,204.525,204.48,204.51,59500000.0
2008-05-08 03:47:00,204.51,204.51,204.475,204.475,72100000.0
2008-05-08 03:48:00,204.48,204.48,204.44,204.44,71700000.0
2008-05-08 03:49:00,204.435,204.49,204.4,204.41,95100000.0
2008-05-08 03:50:00,204.415,204.47,204.415,204.44,87400000.0
2008-05-08 03:51:00,204.45,204.54,204.33,204.355,215700000.0
2008-05-08 03:52:00,204.37,204.44,204.36,204.43,95400000.0
2008-05-08 03:53:00,204.43,204.53,204.43,204.5,56100000.0
2008-05-08 03:54:00,204.505,204.55,204.46,204.515,78900000.0
2008-05-08 03:55:00,204.5,204.515,204.41,204.41,163100000.0
2008-05-08 03:56:00,204.41,204.445,204.33,204.38,175500000.0
2008-05-08 03:57:00,204.38,204.435,204.36,204.36,79500000.0
2008-05-08 03:58:00,204.36,204.41,204.35,204.385,62600000.0
2008-05-08 03:59:00,204.39,204.44,204.36,204.41,188900000.0
2008-05-08 04:00:00,204.41,204.44,204.275,204.29,257600000.0
2008-05-08 04:01:00,204.3,204.36,204.29,204.35,336100000.0
2008-05-08 04:02:00,204.35,204.41,204.305,204.355,171800000.0
2008-05-08 04:03:00,204.355,204.45,204.355,204.36,146100000.0
2008-05-08 04:04:00,204.36,204.43,204.35,204.35,72300000.0
2008-05-08 04:05:00,204.35,204.39,204.35,204.36,56900000.0
2008-05-08 04:06:00,204.36,204.38,204.35,204.365,41200000.0
2008-05-08 04:07:00,204.365,204.43,204.36,204.42,53700000.0
2008-05-08 04:08:00,204.42,204.43,204.39,204.43,137200000.0
2008-05-08 04:09:00,204.43,204.46,204.41,204.425,259000000.0
2008-05-08 04:10:00,204.425,204.44,204.36,204.37,298500000.0
2008-05-08 04:11:00,204.38,204.4,204.37,204.39,180700000.0
2008-05-08 04:12:00,204.39,204.4,204.38,204.385,237200000.0
2008-05-08 04:13:00,204.38,204.4,204.335,204.355,134800000.0
2008-05-08 04:14:00,204.35,204.36,204.28,204.335,57200000.0
2008-05-08 04:15:00,204.34,204.34,204.22,204.26,272000000.0
2008-05-08 04:16:00,204.26,204.3,204.22,204.22,195200000.0
2008-05-08 04:17:00,204.22,204.28,204.195,204.27,234400000.0
2008-05-08 04:18:00,204.26,204.3,204.255,204.26,167800000.0
2008-05-08 04:19:00,204.26,204.28,204.25,204.25,186800000.0
2008-05-08 04:20:00,204.25,204.25,204.215,204.22,64400000.0
2008-05-08 04:21:00,204.22,204.25,204.2,204.205,77600000.0
2008-05-08 04:22:00,204.195,204.21,204.17,204.19,63000000.0
2008-05-08 04:23:00,204.19,204.19,204.11,204.115,261400000.0
2008-05-08 04:24:00,204.11,204.17,204.11,204.13,142100000.0
2008-05-08 04:25:00,204.14,204.14,204.09,204.115,96700000.0
2008-05-08 04:26:00,204.11,204.12,203.96,203.965,247500000.0
2008-05-08 04:27:00,203.97,204.02,203.965,203.975,86000000.0
2008-05-08 04:28:00,203.98,203.98,203.8,203.8,226200000.0
2008-05-08 04:29:00,203.8,203.87,203.73,203.76,276300000.0
2008-05-08 04:30:00,203.76,203.8,203.71,203.77,182000000.0
2008-05-08 04:31:00,203.77,203.77,203.42,203.57,360000000.0
2008-05-08 04:32:00,203.57,203.66,203.55,203.66,431000000.0
2008-05-08 04:33:00,203.66,203.7,203.5,203.57,422000000.0
2008-05-08 04:34:00,203.57,203.78,203.57,203.75,358800000.0
2008-05-08 04:35:00,203.76,203.8,203.69,203.73,275100000.0
2008-05-08 04:36:00,203.73,203.78,203.71,203.76,349200000.0
2008-05-08 04:37:00,203.76,203.86,203.73,203.86,184100000.0
2008-05-08 04:38:00,203.86,203.86,203.755,203.78,242200000.0
2008-05-08 04:39:00,203.775,203.83,203.745,203.77,207100000.0
2008-05-08 04:40:00,203.775,203.775,203.715,203.72,80900000.0
2008-05-08 04:41:00,203.72,203.78,203.7,203.71,282900000.0
2008-05-08 04:42:00,203.705,203.73,203.675,203.73,89900000.0
2008-05-08 04:43:00,203.73,203.75,203.72,203.74,23600000.0
2008-05-08 04:44:00,203.74,203.77,203.74,203.74,53900000.0
2008-05-08 04:45:00,203.74,203.75,203.715,203.72,67200000.0
2008-05-08 04:46:00,203.72,203.73,203.66,203.66,56200000.0
2008-05-08 04:47:00,203.66,203.66,203.57,203.57,57900000.0
2008-05-08 04:48:00,203.575,203.58,203.495,203.505,119900000.0
2008-05-08 04:49:00,203.5,203.5,203.37,203.41,122400000.0
2008-05-08 04:50:00,203.39,203.41,203.335,203.39,238800000.0
2008-05-08 04:51:00,203.39,203.4,203.345,203.35,177900000.0
2008-05-08 04:52:00,203.35,203.41,203.35,203.41,135700000.0
2008-05-08 04:53:00,203.41,203.5,203.39,203.5,188200000.0
2008-05-08 04:54:00,203.5,203.5,203.4,203.4,205500000.0
2008-05-08 04:55:00,203.4,203.505,203.4,203.505,146500000.0
2008-05-08 04:56:00,203.5,203.505,203.465,203.48,122300000.0
2008-05-08 04:57:00,203.48,203.5,203.45,203.45,45800000.0
2008-05-08 04:58:00,203.46,203.49,203.46,203.49,44300000.0
2008-05-08 04:59:00,203.5,203.51,203.47,203.51,47100000.0
2008-05-08 05:00:00,203.49,203.6,203.49,203.515,142900000.0
2008-05-08 05:01:00,203.515,203.58,203.51,203.525,88100000.0
2008-05-08 05:02:00,203.52,203.54,203.44,203.44,54000000.0
2008-05-08 05:03:00,203.45,203.49,203.44,203.47,39700000.0
2008-05-08 05:04:00,203.47,203.48,203.45,203.46,24900000.0
2008-05-08 05:05:00,203.46,203.46,203.435,203.455,35300000.0
2008-05-08 05:06:00,203.45,203.46,203.39,203.39,88700000.0
2008-05-08 05:07:00,203.39,203.43,203.39,203.43,110500000.0
2008-05-08 05:08:00,203.43,203.475,203.43,203.475,82000000.0
2008-05-08 05:09:00,203.47,203.535,203.47,203.535,220700000.0
2008-05-08 05:10:00,203.54,203.56,203.53,203.54,84500000.0
2008-05-08 05:11:00,203.54,203.55,203.53,203.55,162400000.0
2008-05-08 05:12:00,203.55,203.555,203.53,203.555,203900000.0
2008-05-08 05:13:00,203.555,203.61,203.55,203.6,258600000.0
2008-05-08 05:14:00,203.595,203.62,203.57,203.59,236100000.0
2008-05-08 05:15:00,203.59,203.65,203.59,203.63,54100000.0
2008-05-08 05:16:00,203.63,203.63,203.58,203.59,90100000.0
2008-05-08 05:17:00,203.59,203.63,203.59,203.63,33700000.0
2008-05-08 05:18:00,203.615,203.63,203.6,203.615,20100000.0
2008-05-08 05:19:00,203.615,203.63,203.61,203.61,17600000.0
2008-05-08 05:20:00,203.605,203.605,203.58,203.58,33900000.0
2008-05-08 05:21:00,203.58,203.58,203.545,203.56,51100000.0
2008-05-08 05:22:00,203.56,203.59,203.55,203.57,99200000.0
2008-05-08 05:23:00,203.57,203.57,203.55,203.57,93100000.0
2008-05-08 05:24:00,203.57,203.58,203.535,203.58,37400000.0
2008-05-08 05:25:00,203.56,203.57,203.54,203.555,107400000.0
2008-05-08 05:26:00,203.55,203.555,203.55,203.555,13200000.0
2008-05-08 05:27:00,203.57,203.57,203.53,203.55,122500000.0
2008-05-08 05:28:00,203.55,203.555,203.55,203.555,14400000.0
2008-05-08 05:29:00,203.555,203.555,203.55,203.55,111300000.0
2008-05-08 05:30:00,203.55,203.58,203.54,203.54,177200000.0
2008-05-08 05:31:00,203.54,203.56,203.54,203.55,36800000.0
2008-05-08 05:32:00,203.55,203.55,203.53,203.53,96000000.0
2008-05-08 05:33:00,203.53,203.57,203.52,203.53,109700000.0
2008-05-08 05:34:00,203.53,203.55,203.5,203.5,89100000.0
2008-05-08 05:35:00,203.5,203.52,203.47,203.52,68900000.0
2008-05-08 05:36:00,203.52,203.54,203.5,203.51,125400000.0
2008-05-08 05:37:00,203.52,203.545,203.51,203.54,163700000.0
2008-05-08 05:38:00,203.525,203.525,203.455,203.455,78600000.0
2008-05-08 05:39:00,203.46,203.5,203.445,203.5,39900000.0
2008-05-08 05:40:00,203.5,203.52,203.5,203.5,51800000.0
2008-05-08 05:41:00,203.5,203.51,203.5,203.51,66500000.0
2008-05-08 05:42:00,203.51,203.55,203.5,203.5,62000000.0
2008-05-08 05:43:00,203.5,203.51,203.5,203.5,19800000.0
2008-05-08 05:44:00,203.5,203.5,203.5,203.5,27500000.0
2008-05-08 05:45:00,203.5,203.52,203.5,203.52,28600000.0
2008-05-08 05:46:00,203.52,203.52,203.5,203.5,33700000.0
2008-05-08 05:47:00,203.5,203.52,203.5,203.515,30300000.0
2008-05-08 05:48:00,203.52,203.52,203.505,203.51,6000000.0
2008-05-08 05:49:00,203.51,203.54,203.485,203.485,29000000.0
2008-05-08 05:50:00,203.475,203.485,203.46,203.46,7200000.0
2008-05-08 05:51:00,203.46,203.48,203.445,203.475,37000000.0
2008-05-08 05:52:00,203.48,203.5,203.475,203.475,39500000.0
2008-05-08 05:53:00,203.475,203.51,203.465,203.48,30700000.0
2008-05-08 05:54:00,203.48,203.49,203.48,203.48,70400000.0
2008-05-08 05:55:00,203.48,203.52,203.48,203.52,51600000.0
2008-05-08 05:56:00,203.5,203.52,203.49,203.51,84400000.0
2008-05-08 05:57:00,203.53,203.59,203.53,203.59,141400000.0
2008-05-08 05:58:00,203.59,203.61,203.55,203.57,81300000.0
2008-05-08 05:59:00,203.57,203.57,203.54,203.545,35700000.0
2008-05-08 06:00:00,203.55,203.57,203.55,203.55,68400000.0
2008-05-08 06:01:00,203.55,203.55,203.51,203.51,86800000.0
2008-05-08 06:02:00,203.51,203.51,203.49,203.49,91300000.0
2008-05-08 06:03:00,203.51,203.51,203.47,203.48,112800000.0
2008-05-08 06:04:00,203.475,203.51,203.475,203.51,53800000.0
2008-05-08 06:05:00,203.51,203.54,203.48,203.54,132600000.0
2008-05-08 06:06:00,203.54,203.54,203.495,203.51,33900000.0
2008-05-08 06:07:00,203.51,203.52,203.5,203.52,48400000.0
2008-05-08 06:08:00,203.52,203.54,203.51,203.54,28200000.0
2008-05-08 06:09:00,203.54,203.57,203.53,203.56,104500000.0
2008-05-08 06:10:00,203.56,203.56,203.55,203.55,14400000.0
2008-05-08 06:11:00,203.52,203.524,203.514,203.523,41600000.0
2008-05-08 06:12:00,203.54,203.62,203.54,203.61,59200000.0
2008-05-08 06:13:00,203.61,203.61,203.555,203.57,125200000.0
2008-05-08 06:14:00,203.57,203.59,203.57,203.59,5100000.0
2008-05-08 06:15:00,203.57,203.59,203.57,203.59,44400000.0
2008-05-08 06:16:00,203.59,203.6,203.57,203.6,52800000.0
2008-05-08 06:17:00,203.6,203.6,203.57,203.59,89000000.0
2008-05-08 06:18:00,203.59,203.59,203.57,203.57,37500000.0
2008-05-08 06:19:00,203.57,203.59,203.57,203.58,55300000.0
2008-05-08 06:20:00,203.58,203.64,203.58,203.63,82300000.0
2008-05-08 06:21:00,203.63,203.69,203.63,203.67,222700000.0
2008-05-08 06:22:00,203.67,203.69,203.64,203.65,170200000.0
2008-05-08 06:23:00,203.65,203.65,203.64,203.64,41600000.0
2008-05-08 06:24:00,203.645,203.78,203.645,203.78,138300000.0
2008-05-08 06:25:00,203.78,203.81,203.765,203.77,110600000.0
2008-05-08 06:26:00,203.78,203.8,203.76,203.78,54300000.0
2008-05-08 06:27:00,203.78,203.8,203.77,203.8,26200000.0
2008-05-08 06:28:00,203.8,203.83,203.8,203.81,36800000.0
2008-05-08 06:29:00,203.81,203.83,203.79,203.79,32900000.0
2008-05-08 06:30:00,203.79,203.8,203.75,203.77,144600000.0
2008-05-08 06:31:00,203.77,203.77,203.715,203.73,72100000.0
2008-05-08 06:32:00,203.73,203.73,203.72,203.73,36100000.0
2008-05-08 06:33:00,203.73,203.74,203.715,203.735,36300000.0
2008-05-08 06:34:00,203.735,203.75,203.735,203.75,5100000.0
2008-05-08 06:35:00,203.75,203.77,203.75,203.75,73600000.0
2008-05-08 06:36:00,203.75,203.79,203.75,203.78,132100000.0
2008-05-08 06:37:00,203.78,203.78,203.76,203.78,70100000.0
2008-05-08 06:38:00,203.78,203.82,203.76,203.78,144500000.0
2008-05-08 06:39:00,203.79,203.8,203.78,203.78,23200000.0
2008-05-08 06:40:00,203.78,203.78,203.78,203.78,6400000.0
2008-05-08 06:41:00,203.78,203.78,203.76,203.76,25600000.0
2008-05-08 06:42:00,203.76,203.77,203.75,203.77,70100000.0
2008-05-08 06:43:00,203.77,203.81,203.77,203.8,57200000.0
2008-05-08 06:44:00,203.8,203.8,203.75,203.75,88300000.0
2008-05-08 06:45:00,203.75,203.77,203.73,203.75,82900000.0
2008-05-08 06:46:00,203.755,203.8,203.74,203.79,89700000.0
2008-05-08 06:47:00,203.79,203.82,203.79,203.79,33600000.0
2008-05-08 06:48:00,203.79,203.8,203.78,203.78,32000000.0
2008-05-08 06:49:00,203.78,203.78,203.76,203.76,77400000.0
2008-05-08 06:50:00,203.76,203.78,203.76,203.78,87600000.0
2008-05-08 06:51:00,203.8,203.8,203.74,203.75,47900000.0
2008-05-08 06:52:00,203.75,203.78,203.75,203.75,69900000.0
2008-05-08 06:53:00,203.75,203.75,203.725,203.73,54800000.0
2008-05-08 06:54:00,203.73,203.75,203.73,203.73,34600000.0
2008-05-08 06:55:00,203.73,203.75,203.73,203.75,32500000.0
2008-05-08 06:56:00,203.75,203.75,203.7,203.7,123400000.0
2008-05-08 06:57:00,203.7,203.7,203.64,203.655,36900000.0
2008-05-08 06:58:00,203.66,203.66,203.54,203.6,97200000.0
2008-05-08 06:59:00,203.6,203.6,203.55,203.57,186500000.0
2008-05-08 07:00:00,203.57,203.605,203.555,203.605,36300000.0
2008-05-08 07:01:00,203.595,203.61,203.545,203.59,107600000.0
2008-05-08 07:02:00,203.59,203.63,203.58,203.62,148100000.0
2008-05-08 07:03:00,203.61,203.69,203.61,203.68,296800000.0
2008-05-08 07:04:00,203.68,203.69,203.66,203.675,198600000.0
2008-05-08 07:05:00,203.68,203.715,203.67,203.71,106600000.0
2008-05-08 07:06:00,203.71,203.75,203.7,203.74,203100000.0
2008-05-08 07:07:00,203.74,203.74,203.7,203.72,122100000.0
2008-05-08 07:08:00,203.73,203.77,203.72,203.73,128600000.0
2008-05-08 07:09:00,203.73,203.76,203.67,203.67,103200000.0
2008-05-08 07:10:00,203.67,203.72,203.66,203.68,43300000.0
2008-05-08 07:11:00,203.685,203.73,203.68,203.73,48900000.0
2008-05-08 07:12:00,203.73,203.78,203.73,203.77,45900000.0
2008-05-08 07:13:00,203.77,203.78,203.74,203.77,44000000.0
2008-05-08 07:14:00,203.77,203.77,203.755,203.77,15300000.0
2008-05-08 07:15:00,203.77,203.8,203.755,203.775,47300000.0
2008-05-08 07:16:00,203.77,203.77,203.725,203.74,26400000.0
2008-05-08 07:17:00,203.74,203.78,203.74,203.78,56800000.0
2008-05-08 07:18:00,203.78,203.81,203.77,203.8,95400000.0
2008-05-08 07:19:00,203.8,203.8,203.74,203.74,104800000.0
2008-05-08 07:20:00,203.74,203.77,203.735,203.74,173400000.0
2008-05-08 07:21:00,203.74,203.75,203.715,203.75,157600000.0
2008-05-08 07:22:00,203.76,203.76,203.7,203.72,99900000.0
2008-05-08 07:23:00,203.72,203.72,203.625,203.65,188500000.0
2008-05-08 07:24:00,203.65,203.7,203.65,203.69,69800000.0
2008-05-08 07:25:00,203.68,203.68,203.625,203.66,110700000.0
2008-05-08 07:26:00,203.67,203.68,203.6,203.62,234000000.0
2008-05-08 07:27:00,203.62,203.75,203.62,203.72,180300000.0
2008-05-08 07:28:00,203.71,203.75,203.71,203.71,373600000.0
2008-05-08 07:29:00,203.73,203.74,203.72,203.73,36900000.0
2008-05-08 07:30:00,203.725,203.73,203.66,203.71,132200000.0
2008-05-08 07:31:00,203.71,203.785,203.685,203.785,207800000.0
2008-05-08 07:32:00,203.79,203.795,203.72,203.76,209700000.0
2008-05-08 07:33:00,203.76,203.8,203.74,203.75,116300000.0
2008-05-08 07:34:00,203.75,203.77,203.725,203.725,133900000.0
2008-05-08 07:35:00,203.73,203.74,203.7,203.74,110800000.0
2008-05-08 07:36:00,203.74,203.78,203.74,203.77,54000000.0
2008-05-08 07:37:00,203.77,203.79,203.76,203.79,73600000.0
2008-05-08 07:38:00,203.79,203.82,203.76,203.81,111500000.0
2008-05-08 07:39:00,203.81,203.82,203.74,203.79,160700000.0
2008-05-08 07:40:00,203.78,203.8,203.77,203.775,174300000.0
2008-05-08 07:41:00,203.775,203.81,203.77,203.79,165200000.0
2008-05-08 07:42:00,203.79,203.79,203.76,203.78,168200000.0
2008-05-08 07:43:00,203.77,203.77,203.74,203.76,89900000.0
2008-05-08 07:44:00,203.755,203.77,203.74,203.75,85900000.0
2008-05-08 07:45:00,203.755,203.79,203.75,203.77,152300000.0
2008-05-08 07:46:00,203.77,203.79,203.715,203.74,187600000.0
2008-05-08 07:47:00,203.74,203.74,203.69,203.71,159400000.0
2008-05-08 07:48:00,203.7,203.72,203.68,203.72,131600000.0
2008-05-08 07:49:00,203.72,203.76,203.71,203.75,147100000.0
2008-05-08 07:50:00,203.76,203.77,203.73,203.73,147500000.0
2008-05-08 07:51:00,203.73,203.77,203.73,203.77,99200000.0
2008-05-08 07:52:00,203.77,203.77,203.73,203.755,46400000.0
2008-05-08 07:53:00,203.75,203.76,203.725,203.74,95100000.0
2008-05-08 07:54:00,203.74,203.795,203.73,203.755,117400000.0
2008-05-08 07:55:00,203.755,203.755,203.725,203.745,84500000.0
2008-05-08 07:56:00,203.755,203.77,203.705,203.74,137700000.0
2008-05-08 07:57:00,203.74,203.74,203.72,203.73,78400000.0
2008-05-08 07:58:00,203.74,203.88,203.72,203.88,125700000.0
2008-05-08 07:59:00,203.88,204.0,203.87,203.98,214100000.0
2008-05-08 08:00:00,203.97,204.0,203.92,203.96,141500000.0
2008-05-08 08:01:00,203.955,204.03,203.95,204.0,294500000.0
2008-05-08 08:02:00,204.005,204.04,204.005,204.025,202000000.0
2008-05-08 08:03:00,204.025,204.05,204.01,204.04,99200000.0
2008-05-08 08:04:00,204.04,204.04,203.975,204.0,241200000.0
2008-05-08 08:05:00,204.005,204.05,203.985,204.045,210300000.0
2008-05-08 08:06:00,204.045,204.07,204.005,204.02,130800000.0
2008-05-08 08:07:00,204.02,204.06,204.0,204.01,384700000.0
2008-05-08 08:08:00,204.015,204.065,203.98,204.05,348600000.0
2008-05-08 08:09:00,204.04,204.08,203.98,204.005,369900000.0
2008-05-08 08:10:00,203.995,204.145,203.99,204.11,345300000.0
2008-05-08 08:11:00,204.11,204.13,204.07,204.11,238800000.0
2008-05-08 08:12:00,204.09,204.155,204.035,204.13,437300000.0
2008-05-08 08:13:00,204.13,204.15,204.07,204.08,281700000.0
2008-05-08 08:14:00,204.08,204.16,204.06,204.16,152500000.0
2008-05-08 08:15:00,204.16,204.16,204.12,204.15,394400000.0
2008-05-08 08:16:00,204.15,204.15,204.12,204.12,231400000.0
2008-05-08 08:17:00,204.12,204.13,204.0,204.01,249700000.0
2008-05-08 08:18:00,204.01,204.04,203.975,204.02,249400000.0
2008-05-08 08:19:00,204.015,204.06,203.985,203.99,352900000.0
2008-05-08 08:20:00,203.99,204.04,203.93,204.04,598300000.0
2008-05-08 08:21:00,204.04,204.09,204.01,204.06,222700000.0
2008-05-08 08:22:00,204.06,204.06,203.94,203.94,221200000.0
2008-05-08 08:23:00,203.94,203.96,203.88,203.92,520400000.0
2008-05-08 08:24:00,203.92,204.0,203.92,203.955,391200000.0
2008-05-08 08:25:00,203.96,203.97,203.91,203.93,260500000.0
2008-05-08 08:26:00,203.925,203.985,203.895,203.895,209000000.0
2008-05-08 08:27:00,203.895,203.95,203.87,203.92,95400000.0
2008-05-08 08:28:00,203.92,204.005,203.875,203.91,207400000.0
2008-05-08 08:29:00,203.91,204.04,203.91,204.005,143900000.0
2008-05-08 08:30:00,204.005,204.035,203.87,203.87,229000000.0
2008-05-08 08:31:00,203.87,203.89,203.81,203.825,166200000.0
2008-05-08 08:32:00,203.82,203.83,203.715,203.76,147900000.0
2008-05-08 08:33:00,203.76,203.785,203.665,203.785,137600000.0
2008-05-08 08:34:00,203.8,203.8,203.71,203.765,96200000.0
2008-05-08 08:35:00,203.765,203.765,203.705,203.75,105000000.0
2008-05-08 08:36:00,203.75,203.8,203.735,203.755,80400000.0
2008-05-08 08:37:00,203.755,203.76,203.685,203.705,76100000.0
2008-05-08 08:38:00,203.69,203.72,203.37,203.475,245700000.0
2008-05-08 08:39:00,203.47,203.47,203.18,203.29,304600000.0
2008-05-08 08:40:00,203.3,203.365,203.275,203.275,312200000.0
2008-05-08 08:41:00,203.275,203.305,203.18,203.215,331300000.0
2008-05-08 08:42:00,203.215,203.305,203.04,203.215,328700000.0
2008-05-08 08:43:00,203.21,203.295,203.165,203.255,345200000.0
2008-05-08 08:44:00,203.255,203.335,203.235,203.29,176300000.0
2008-05-08 08:45:00,203.29,203.295,203.185,203.255,228800000.0
2008-05-08 08:46:00,203.245,203.36,203.22,203.355,341700000.0
2008-05-08 08:47:00,203.375,203.385,203.265,203.275,217300000.0
2008-05-08 08:48:00,203.275,203.37,203.24,203.34,254100000.0
2008-05-08 08:49:00,203.34,203.38,203.23,203.235,243300000.0
2008-05-08 08:50:00,203.24,203.295,203.215,203.27,163300000.0
2008-05-08 08:51:00,203.28,203.325,203.26,203.295,126500000.0
2008-05-08 08:52:00,203.295,203.39,203.27,203.34,199100000.0
2008-05-08 08:53:00,203.345,203.36,203.295,203.355,210900000.0
2008-05-08 08:54:00,203.365,203.395,203.32,203.345,186600000.0
2008-05-08 08:55:00,203.345,203.365,203.285,203.305,196700000.0
2008-05-08 08:56:00,203.305,203.345,203.295,203.315,203900000.0
2008-05-08 08:57:00,203.315,203.395,203.305,203.395,114200000.0
2008-05-08 08:58:00,203.395,203.405,203.365,203.405,90500000.0
2008-05-08 08:59:00,203.405,203.465,203.395,203.445,165200000.0
2008-05-08 09:00:00,203.455,203.535,203.425,203.535,240700000.0
2008-05-08 09:01:00,203.535,203.535,203.495,203.505,223000000.0
2008-05-08 09:02:00,203.505,203.565,203.505,203.565,116300000.0
2008-05-08 09:03:00,203.565,203.59,203.53,203.55,200100000.0
2008-05-08 09:04:00,203.555,203.56,203.465,203.53,161500000.0
2008-05-08 09:05:00,203.525,203.575,203.47,203.575,217400000.0
2008-05-08 09:06:00,203.58,203.655,203.565,203.595,214100000.0
2008-05-08 09:07:00,203.595,203.595,203.475,203.565,240000000.0
2008-05-08 09:08:00,203.575,203.575,203.475,203.495,311500000.0
2008-05-08 09:09:00,203.495,203.525,203.395,203.425,155300000.0
2008-05-08 09:10:00,203.415,203.485,203.385,203.46,157400000.0
2008-05-08 09:11:00,203.455,203.545,203.405,203.465,208500000.0
2008-05-08 09:12:00,203.47,203.48,203.435,203.46,127100000.0
2008-05-08 09:13:00,203.455,203.46,203.355,203.39,132100000.0
2008-05-08 09:14:00,203.39,203.405,203.345,203.385,143300000.0
2008-05-08 09:15:00,203.385,203.395,203.32,203.345,217700000.0
2008-05-08 09:16:00,203.345,203.405,203.29,203.385,111700000.0
2008-05-08 09:17:00,203.385,203.4,203.375,203.39,62200000.0
2008-05-08 09:18:00,203.4,203.46,203.395,203.43,116500000.0
2008-05-08 09:19:00,203.425,203.475,203.41,203.47,34500000.0
2008-05-08 09:20:00,203.465,203.545,203.455,203.53,62000000.0
2008-05-08 09:21:00,203.52,203.535,203.495,203.505,87500000.0
2008-05-08 09:22:00,203.515,203.525,203.485,203.485,29800000.0
2008-05-08 09:23:00,203.49,203.49,203.445,203.465,57300000.0
2008-05-08 09:24:00,203.465,203.54,203.425,203.535,124600000.0
2008-05-08 09:25:00,203.54,203.54,203.435,203.455,88200000.0
2008-05-08 09:26:00,203.45,203.505,203.445,203.505,150600000.0
2008-05-08 09:27:00,203.505,203.525,203.485,203.5,64600000.0
2008-05-08 09:28:00,203.485,203.505,203.445,203.455,76600000.0
2008-05-08 09:29:00,203.455,203.505,203.455,203.455,138200000.0
2008-05-08 09:30:00,203.445,203.465,203.4,203.425,113700000.0
2008-05-08 09:31:00,203.425,203.425,203.32,203.355,147800000.0
2008-05-08 09:32:00,203.355,203.415,203.335,203.36,158800000.0
2008-05-08 09:33:00,203.365,203.415,203.315,203.315,258800000.0
2008-05-08 09:34:00,203.315,203.345,203.28,203.305,139200000.0
2008-05-08 09:35:00,203.305,203.315,203.235,203.235,161800000.0
2008-05-08 09:36:00,203.225,203.245,203.155,203.165,148400000.0
2008-05-08 09:37:00,203.145,203.165,203.025,203.055,205300000.0
2008-05-08 09:38:00,203.045,203.145,203.025,203.135,199800000.0
2008-05-08 09:39:00,203.135,203.165,203.085,203.13,214500000.0
2008-05-08 09:40:00,203.125,203.185,203.12,203.155,239100000.0
2008-05-08 09:41:00,203.155,203.185,203.095,203.135,204300000.0
2008-05-08 09:42:00,203.14,203.145,202.745,202.775,310900000.0
2008-05-08 09:43:00,202.765,202.825,202.705,202.725,319700000.0
2008-05-08 09:44:00,202.735,202.735,202.645,202.655,265000000.0
2008-05-08 09:45:00,202.66,202.68,202.485,202.535,278300000.0
2008-05-08 09:46:00,202.535,202.545,202.405,202.475,255100000.0
2008-05-08 09:47:00,202.475,202.56,202.375,202.56,233600000.0
2008-05-08 09:48:00,202.57,202.67,202.5,202.655,403300000.0
2008-05-08 09:49:00,202.655,202.655,202.54,202.56,313100000.0
2008-05-08 09:50:00,202.56,202.645,202.56,202.615,251300000.0
2008-05-08 09:51:00,202.615,202.665,202.57,202.585,183300000.0
2008-05-08 09:52:00,202.58,202.605,202.555,202.57,146100000.0
2008-05-08 09:53:00,202.57,202.665,202.57,202.655,265600000.0
2008-05-08 09:54:00,202.66,202.685,202.635,202.655,155000000.0
2008-05-08 09:55:00,202.66,202.665,202.595,202.625,119900000.0
2008-05-08 09:56:00,202.625,202.66,202.605,202.625,98800000.0
2008-05-08 09:57:00,202.625,202.645,202.6,202.625,101000000.0
2008-05-08 09:58:00,202.635,202.655,202.585,202.615,140500000.0
2008-05-08 09:59:00,202.635,202.635,202.585,202.605,128400000.0
2008-05-08 10:00:00,202.605,202.715,202.605,202.695,107500000.0
2008-05-08 10:01:00,202.705,202.775,202.705,202.735,133800000.0
2008-05-08 10:02:00,202.75,202.78,202.74,202.765,70300000.0
2008-05-08 10:03:00,202.76,202.81,202.745,202.795,168900000.0
2008-05-08 10:04:00,202.795,202.835,202.775,202.825,150100000.0
2008-05-08 10:05:00,202.825,202.865,202.825,202.84,108800000.0
2008-05-08 10:06:00,202.84,202.86,202.815,202.825,225400000.0
2008-05-08 10:07:00,202.835,202.915,202.835,202.915,317000000.0
2008-05-08 10:08:00,202.92,203.025,202.92,203.025,277300000.0
2008-05-08 10:09:00,203.025,203.025,202.975,203.02,204800000.0
2008-05-08 10:10:00,203.02,203.075,203.01,203.065,223500000.0
2008-05-08 10:11:00,203.065,203.065,202.995,203.0,170100000.0
2008-05-08 10:12:00,203.01,203.045,202.98,203.025,211200000.0
2008-05-08 10:13:00,203.025,203.045,203.0,203.015,199200000.0
2008-05-08 10:14:00,203.025,203.1,202.955,202.955,203500000.0
2008-05-08 10:15:00,202.955,202.985,202.915,202.935,110100000.0
2008-05-08 10:16:00,202.935,202.955,202.895,202.935,251200000.0
2008-05-08 10:17:00,202.925,202.945,202.865,202.865,215400000.0
2008-05-08 10:18:00,202.855,202.875,202.835,202.865,229900000.0
2008-05-08 10:19:00,202.865,202.94,202.865,202.885,277700000.0
2008-05-08 10:20:00,202.885,202.885,202.83,202.85,142700000.0
2008-05-08 10:21:00,202.85,202.855,202.805,202.85,232800000.0
2008-05-08 10:22:00,202.845,202.95,202.84,202.915,168900000.0
2008-05-08 10:23:00,202.915,202.94,202.885,202.925,208500000.0
2008-05-08 10:24:00,202.92,203.035,202.885,202.985,212400000.0
2008-05-08 10:25:00,202.99,203.07,202.965,203.07,212400000.0
2008-05-08 10:26:00,203.07,203.15,203.065,203.065,169100000.0
2008-05-08 10:27:00,203.065,203.125,203.02,203.105,166000000.0
2008-05-08 10:28:00,203.105,203.155,203.07,203.135,174800000.0
2008-05-08 10:29:00,203.135,203.155,203.045,203.05,232100000.0
2008-05-08 10:30:00,203.045,203.07,203.02,203.02,123200000.0
2008-05-08 10:31:00,203.02,203.085,202.99,203.025,211400000.0
2008-05-08 10:32:00,203.025,203.06,203.005,203.06,174800000.0
2008-05-08 10:33:00,203.065,203.115,203.065,203.1,106200000.0
2008-05-08 10:34:00,203.11,203.155,203.07,203.125,282500000.0
2008-05-08 10:35:00,203.125,203.235,203.11,203.235,192400000.0
2008-05-08 10:36:00,203.235,203.36,203.235,203.305,423800000.0
2008-05-08 10:37:00,203.305,203.365,203.265,203.335,326700000.0
2008-05-08 10:38:00,203.335,203.375,203.335,203.37,206400000.0
2008-05-08 10:39:00,203.38,203.38,203.32,203.34,313600000.0
2008-05-08 10:40:00,203.34,203.345,203.28,203.32,156800000.0
2008-05-08 10:41:00,203.32,203.345,203.235,203.265,215100000.0
2008-05-08 10:42:00,203.265,203.305,203.235,203.305,168400000.0
2008-05-08 10:43:00,203.3,203.32,203.265,203.275,252300000.0
2008-05-08 10:44:00,203.28,203.285,203.21,203.255,270200000.0
2008-05-08 10:45:00,203.27,203.355,203.255,203.315,105200000.0
2008-05-08 10:46:00,203.315,203.345,203.26,203.32,193700000.0
2008-05-08 10:47:00,203.32,203.44,203.265,203.385,134900000.0
2008-05-08 10:48:00,203.375,203.415,203.335,203.405,159100000.0
2008-05-08 10:49:00,203.405,203.445,203.38,203.38,216500000.0
2008-05-08 10:50:00,203.38,203.455,203.38,203.455,116612500.0
2008-05-08 10:51:00,203.455,203.625,203.455,203.565,154700000.0
2008-05-08 10:52:00,203.565,203.665,203.525,203.63,159500000.0
2008-05-08 10:53:00,203.625,203.725,203.595,203.725,256200000.0
2008-05-08 10:54:00,203.725,203.785,203.725,203.73,200600000.0
2008-05-08 10:55:00,203.735,203.795,203.735,203.735,162200000.0
2008-05-08 10:56:00,203.735,203.735,203.685,203.705,127700000.0
2008-05-08 10:57:00,203.705,203.715,203.675,203.695,96400000.0
2008-05-08 10:58:00,203.7,203.715,203.66,203.67,275900000.0
2008-05-08 10:59:00,203.665,203.715,203.635,203.705,296200000.0
2008-05-08 11:00:00,203.715,203.725,203.595,203.6,273000000.0
2008-05-08 11:01:00,203.595,203.605,203.51,203.51,180200000.0
2008-05-08 11:02:00,203.51,203.545,203.49,203.525,196700000.0
2008-05-08 11:03:00,203.525,203.525,203.445,203.48,306700000.0
2008-05-08 11:04:00,203.48,203.52,203.465,203.505,192100000.0
2008-05-08 11:05:00,203.51,203.535,203.495,203.535,88800000.0
2008-05-08 11:06:00,203.53,203.585,203.485,203.565,225700000.0
2008-05-08 11:07:00,203.565,203.595,203.545,203.575,246200000.0
2008-05-08 11:08:00,203.585,203.595,203.565,203.58,153500000.0
2008-05-08 11:09:00,203.59,203.615,203.57,203.595,132400000.0
2008-05-08 11:10:00,203.595,203.61,203.595,203.61,39200000.0
2008-05-08 11:11:00,203.61,203.615,203.61,203.61,9400000.0
2008-05-08 11:12:00,203.61,203.61,203.55,203.555,135700000.0
2008-05-08 11:13:00,203.555,203.565,203.515,203.535,217800000.0
2008-05-08 11:14:00,203.535,203.575,203.495,203.545,167400000.0
2008-05-08 11:15:00,203.545,203.575,203.535,203.545,119900000.0
2008-05-08 11:16:00,203.535,203.565,203.515,203.56,202000000.0
2008-05-08 11:17:00,203.555,203.585,203.555,203.565,84200000.0
2008-05-08 11:18:00,203.56,203.605,203.555,203.585,158900000.0
2008-05-08 11:19:00,203.59,203.685,203.585,203.675,232100000.0
2008-05-08 11:20:00,203.675,203.675,203.64,203.64,111800000.0
2008-05-08 11:21:00,203.645,203.665,203.615,203.625,200200000.0
2008-05-08 11:22:00,203.625,203.655,203.57,203.655,215500000.0
2008-05-08 11:23:00,203.655,203.675,203.605,203.64,137000000.0
2008-05-08 11:24:00,203.645,203.645,203.585,203.59,127700000.0
2008-05-08 11:25:00,203.59,203.595,203.565,203.58,103200000.0
2008-05-08 11:26:00,203.585,203.595,203.555,203.575,216100000.0
2008-05-08 11:27:00,203.57,203.605,203.555,203.605,123500000.0
2008-05-08 11:28:00,203.585,203.615,203.575,203.615,58200000.0
2008-05-08 11:29:00,203.615,203.625,203.575,203.58,128000000.0
2008-05-08 11:30:00,203.58,203.605,203.57,203.595,192400000.0
2008-05-08 11:31:00,203.595,203.69,203.595,203.675,143300000.0
2008-05-08 11:32:00,203.675,203.715,203.625,203.655,125900000.0
2008-05-08 11:33:00,203.655,203.725,203.625,203.715,335500000.0
2008-05-08 11:34:00,203.73,203.81,203.715,203.805,255400000.0
2008-05-08 11:35:00,203.805,203.805,203.75,203.775,183400000.0
2008-05-08 11:36:00,203.775,203.905,203.775,203.845,382600000.0
2008-05-08 11:37:00,203.845,203.845,203.76,203.795,150100000.0
2008-05-08 11:38:00,203.795,203.835,203.755,203.76,218400000.0
2008-05-08 11:39:00,203.76,203.775,203.735,203.74,149200000.0
2008-05-08 11:40:00,203.735,203.765,203.735,203.765,139200000.0
2008-05-08 11:41:00,203.77,203.775,203.735,203.74,204200000.0
2008-05-08 11:42:00,203.74,203.785,203.735,203.775,196100000.0
2008-05-08 11:43:00,203.775,203.785,203.76,203.77,207300000.0
2008-05-08 11:44:00,203.775,203.825,203.765,203.795,265700000.0
2008-05-08 11:45:00,203.795,203.865,203.795,203.845,171800000.0
2008-05-08 11:46:00,203.845,203.875,203.815,203.815,174200000.0
2008-05-08 11:47:00,203.825,203.845,203.795,203.815,102400000.0
2008-05-08 11:48:00,203.815,203.815,203.77,203.775,69800000.0
2008-05-08 11:49:00,203.77,203.84,203.765,203.825,271000000.0
2008-05-08 11:50:00,203.825,203.92,203.82,203.885,139700000.0
2008-05-08 11:51:00,203.89,203.905,203.835,203.855,187800000.0
2008-05-08 11:52:00,203.855,203.865,203.805,203.815,188000000.0
2008-05-08 11:53:00,203.815,203.845,203.795,203.83,329900000.0
2008-05-08 11:54:00,203.825,203.845,203.805,203.825,236000000.0
2008-05-08 11:55:00,203.83,203.845,203.785,203.785,137700000.0
2008-05-08 11:56:00,203.785,203.815,203.745,203.805,245500000.0
2008-05-08 11:57:00,203.815,203.835,203.785,203.825,238600000.0
2008-05-08 11:58:00,203.825,203.9,203.825,203.895,201800000.0
2008-05-08 11:59:00,203.895,203.9,203.845,203.865,300900000.0
2008-05-08 12:00:00,203.885,203.965,203.85,203.935,299000000.0
2008-05-08 12:01:00,203.935,203.945,203.855,203.855,192900000.0
2008-05-08 12:02:00,203.855,203.875,203.855,203.855,59500000.0
2008-05-08 12:03:00,203.855,203.855,203.815,203.855,115000000.0
2008-05-08 12:04:00,203.855,203.86,203.795,203.835,148200000.0
2008-05-08 12:05:00,203.845,203.895,203.845,203.865,154400000.0
2008-05-08 12:06:00,203.875,203.875,203.715,203.715,334200000.0
2008-05-08 12:07:00,203.715,203.745,203.7,203.705,187800000.0
2008-05-08 12:08:00,203.71,203.71,203.64,203.665,178400000.0
2008-05-08 12:09:00,203.675,203.775,203.665,203.735,155700000.0
2008-05-08 12:10:00,203.74,203.755,203.675,203.705,159500000.0
2008-05-08 12:11:00,203.705,203.745,203.695,203.71,73700000.0
2008-05-08 12:12:00,203.71,203.775,203.695,203.745,80300000.0
2008-05-08 12:13:00,203.75,203.755,203.695,203.725,134700000.0
2008-05-08 12:14:00,203.73,203.795,203.725,203.79,74900000.0
2008-05-08 12:15:00,203.795,203.805,203.775,203.79,131200000.0
2008-05-08 12:16:00,203.795,203.795,203.765,203.765,17500000.0
2008-05-08 12:17:00,203.765,203.775,203.755,203.775,151800000.0
2008-05-08 12:18:00,203.775,203.785,203.775,203.785,107300000.0
2008-05-08 12:19:00,203.785,203.795,203.785,203.795,61100000.0
2008-05-08 12:20:00,203.795,203.805,203.78,203.78,79400000.0
2008-05-08 12:21:00,203.785,203.875,203.785,203.845,126700000.0
2008-05-08 12:22:00,203.845,203.915,203.83,203.855,264900000.0
2008-05-08 12:23:00,203.865,203.875,203.835,203.835,264300000.0
2008-05-08 12:24:00,203.835,203.845,203.805,203.82,215600000.0
2008-05-08 12:25:00,203.83,203.845,203.795,203.825,250400000.0
2008-05-08 12:26:00,203.825,203.825,203.765,203.785,197500000.0
2008-05-08 12:27:00,203.795,203.825,203.77,203.815,173600000.0
2008-05-08 12:28:00,203.815,203.845,203.815,203.835,147400000.0
2008-05-08 12:29:00,203.835,203.845,203.805,203.805,201100000.0
2008-05-08 12:30:00,203.805,203.855,203.805,203.85,160200000.0
2008-05-08 12:31:00,203.85,203.875,203.83,203.855,95600000.0
2008-05-08 12:32:00,203.855,203.865,203.83,203.83,208700000.0
2008-05-08 12:33:00,203.83,203.83,203.785,203.825,157200000.0
2008-05-08 12:34:00,203.825,203.825,203.785,203.79,106000000.0
2008-05-08 12:35:00,203.79,203.805,203.785,203.795,76500000.0
2008-05-08 12:36:00,203.795,203.805,203.795,203.795,47300000.0
2008-05-08 12:37:00,203.795,203.795,203.775,203.775,85200000.0
2008-05-08 12:38:00,203.775,203.845,203.775,203.815,137400000.0
2008-05-08 12:39:00,203.82,203.895,203.805,203.875,102800000.0
2008-05-08 12:40:00,203.875,203.895,203.86,203.885,121600000.0
2008-05-08 12:41:00,203.885,203.885,203.8,203.82,166500000.0
2008-05-08 12:42:00,203.815,203.885,203.815,203.875,145300000.0
2008-05-08 12:43:00,203.875,203.875,203.845,203.855,109800000.0
2008-05-08 12:44:00,203.855,203.865,203.835,203.865,80600000.0
2008-05-08 12:45:00,203.875,203.94,203.835,203.935,291300000.0
2008-05-08 12:46:00,203.935,203.995,203.93,203.985,201100000.0
2008-05-08 12:47:00,203.985,204.065,203.96,204.065,183900000.0
2008-05-08 12:48:00,204.065,204.065,203.95,203.95,182000000.0
2008-05-08 12:49:00,203.945,203.985,203.93,203.96,160200000.0
2008-05-08 12:50:00,203.965,204.075,203.96,204.04,148800000.0
2008-05-08 12:51:00,204.055,204.245,204.04,204.235,145900000.0
2008-05-08 12:52:00,204.255,204.335,204.23,204.295,323500000.0
2008-05-08 12:53:00,204.295,204.36,204.245,204.275,253300000.0
2008-05-08 12:54:00,204.275,204.365,204.265,204.275,306700000.0
2008-05-08 12:55:00,204.27,204.285,204.23,204.255,202200000.0
2008-05-08 12:56:00,204.255,204.255,204.155,204.185,370300000.0
2008-05-08 12:57:00,204.185,204.225,204.145,204.155,274000000.0
2008-05-08 12:58:00,204.155,204.165,204.03,204.05,206000000.0
2008-05-08 12:59:00,204.055,204.105,203.955,204.005,212400000.0
2008-05-08 13:00:00,204.16,204.395,204.03,204.335,255600000.0
2008-05-08 13:01:00,204.33,204.335,204.185,204.195,133600000.0
2008-05-08 13:02:00,204.19,204.205,204.14,204.175,263600000.0
2008-05-08 13:03:00,204.17,204.24,204.065,204.065,341800000.0
2008-05-08 13:04:00,204.06,204.105,204.015,204.02,155400000.0
2008-05-08 13:05:00,204.015,204.055,203.845,203.865,187000000.0
2008-05-08 13:06:00,203.86,203.935,203.835,203.89,262100000.0
2008-05-08 13:07:00,203.89,203.965,203.875,203.92,129300000.0
2008-05-08 13:08:00,203.915,204.12,203.915,204.085,181600000.0
2008-05-08 13:09:00,204.105,204.105,204.05,204.05,188400000.0
2008-05-08 13:10:00,204.05,204.085,204.035,204.045,280900000.0
2008-05-08 13:11:00,204.045,204.045,203.93,203.97,260800000.0
2008-05-08 13:12:00,203.97,204.015,203.965,204.015,215700000.0
2008-05-08 13:13:00,204.025,204.085,203.98,204.075,335800000.0
2008-05-08 13:14:00,204.075,204.115,204.045,204.06,175400000.0
2008-05-08 13:15:00,204.055,204.095,204.035,204.075,178100000.0
2008-05-08 13:16:00,204.075,204.135,204.065,204.125,144100000.0
2008-05-08 13:17:00,204.125,204.235,204.115,204.13,263600000.0
2008-05-08 13:18:00,204.13,204.225,204.125,204.215,152000000.0
2008-05-08 13:19:00,204.215,204.255,204.205,204.245,169900000.0
2008-05-08 13:20:00,204.245,204.245,204.19,204.195,191700000.0
2008-05-08 13:21:00,204.195,204.205,204.13,204.14,197200000.0
2008-05-08 13:22:00,204.14,204.215,204.125,204.135,230100000.0
2008-05-08 13:23:00,204.135,204.295,204.135,204.275,377300000.0
2008-05-08 13:24:00,204.275,204.415,204.265,204.395,215900000.0
2008-05-08 13:25:00,204.395,204.405,204.3,204.31,109200000.0
2008-05-08 13:26:00,204.31,204.345,204.305,204.315,110400000.0
2008-05-08 13:27:00,204.325,204.345,204.295,204.305,114700000.0
2008-05-08 13:28:00,204.295,204.345,204.285,204.285,192500000.0
2008-05-08 13:29:00,204.285,204.285,204.225,204.235,221200000.0
2008-05-08 13:30:00,204.235,204.255,204.19,204.215,185600000.0
2008-05-08 13:31:00,204.225,204.335,204.225,204.28,273800000.0
2008-05-08 13:32:00,204.28,204.29,204.255,204.28,151500000.0
2008-05-08 13:33:00,204.28,204.285,204.24,204.265,201200000.0
2008-05-08 13:34:00,204.265,204.34,204.215,204.255,297800000.0
2008-05-08 13:35:00,204.255,204.305,204.19,204.19,300100000.0
2008-05-08 13:36:00,204.19,204.205,204.115,204.145,263100000.0
2008-05-08 13:37:00,204.125,204.135,204.06,204.075,228000000.0
2008-05-08 13:38:00,204.075,204.14,204.07,204.135,174800000.0
2008-05-08 13:39:00,204.135,204.145,204.065,204.105,147900000.0
2008-05-08 13:40:00,204.105,204.155,204.085,204.125,229500000.0
2008-05-08 13:41:00,204.125,204.155,204.115,204.135,112100000.0
2008-05-08 13:42:00,204.145,204.155,204.08,204.08,80600000.0
2008-05-08 13:43:00,204.085,204.105,204.045,204.045,277500000.0
2008-05-08 13:44:00,204.045,204.045,203.97,204.02,115000000.0
2008-05-08 13:45:00,204.025,204.105,203.985,204.1,248200000.0
2008-05-08 13:46:00,204.1,204.215,204.1,204.14,287300000.0
2008-05-08 13:47:00,204.14,204.185,204.115,204.115,235000000.0
2008-05-08 13:48:00,204.11,204.115,203.975,203.975,174100000.0
2008-05-08 13:49:00,203.975,204.025,203.975,204.01,118000000.0
2008-05-08 13:50:00,204.01,204.05,203.93,203.935,201900000.0
2008-05-08 13:51:00,203.935,203.955,203.845,203.875,195300000.0
2008-05-08 13:52:00,203.875,203.875,203.75,203.755,291500000.0
2008-05-08 13:53:00,203.755,203.765,203.72,203.765,234500000.0
2008-05-08 13:54:00,203.765,203.795,203.735,203.735,172800000.0
2008-05-08 13:55:00,203.74,203.795,203.735,203.78,193600000.0
2008-05-08 13:56:00,203.785,203.785,203.66,203.685,287500000.0
2008-05-08 13:57:00,203.685,203.775,203.585,203.585,410200000.0
2008-05-08 13:58:00,203.585,203.665,203.585,203.615,329100000.0
2008-05-08 13:59:00,203.615,203.685,203.605,203.675,314000000.0
2008-05-08 14:00:00,203.675,203.83,203.67,203.82,183800000.0
2008-05-08 14:01:00,203.82,203.925,203.78,203.805,389400000.0
2008-05-08 14:02:00,203.805,203.875,203.78,203.815,256000000.0
2008-05-08 14:03:00,203.835,203.845,203.785,203.83,241900000.0
2008-05-08 14:04:00,203.83,203.915,203.83,203.905,184600000.0
2008-05-08 14:05:00,203.91,203.975,203.905,203.955,275600000.0
2008-05-08 14:06:00,203.955,204.025,203.935,204.015,212800000.0
2008-05-08 14:07:00,204.015,204.015,203.875,203.88,261100000.0
2008-05-08 14:08:00,203.88,203.9,203.875,203.885,82000000.0
2008-05-08 14:09:00,203.885,203.905,203.835,203.885,283900000.0
2008-05-08 14:10:00,203.885,204.055,203.875,203.995,330700000.0
2008-05-08 14:11:00,203.995,204.03,203.955,203.975,305400000.0
2008-05-08 14:12:00,203.975,203.975,203.925,203.925,252600000.0
2008-05-08 14:13:00,203.925,203.995,203.925,203.97,283600000.0
2008-05-08 14:14:00,203.97,203.975,203.92,203.965,204900000.0
2008-05-08 14:15:00,203.965,203.995,203.945,203.995,117300000.0
2008-05-08 14:16:00,204.0,204.085,203.985,204.025,153900000.0
2008-05-08 14:17:00,204.025,204.025,203.955,203.97,71800000.0
2008-05-08 14:18:00,203.97,204.005,203.945,203.955,112200000.0
2008-05-08 14:19:00,203.955,204.025,203.955,204.005,141500000.0
2008-05-08 14:20:00,204.005,204.015,203.985,204.005,96700000.0
2008-05-08 14:21:00,204.005,204.005,203.97,203.995,95800000.0
2008-05-08 14:22:00,203.995,203.995,203.955,203.955,130300000.0
2008-05-08 14:23:00,203.955,203.955,203.915,203.935,111600000.0
2008-05-08 14:24:00,203.925,203.985,203.925,203.945,155800000.0
2008-05-08 14:25:00,203.945,204.025,203.945,203.975,129700000.0
2008-05-08 14:26:00,203.975,204.005,203.91,203.925,219500000.0
2008-05-08 14:27:00,203.925,203.995,203.88,203.965,173000000.0
2008-05-08 14:28:00,203.97,204.035,203.965,203.985,178500000.0
2008-05-08 14:29:00,203.985,203.985,203.855,203.89,109200000.0
2008-05-08 14:30:00,203.89,204.015,203.83,203.965,255800000.0
2008-05-08 14:31:00,203.96,204.025,203.96,204.015,122500000.0
2008-05-08 14:32:00,204.005,204.045,203.975,203.975,166900000.0
2008-05-08 14:33:00,203.975,204.035,203.915,203.95,366500000.0
2008-05-08 14:34:00,203.95,204.02,203.895,203.92,234800000.0
2008-05-08 14:35:00,203.92,203.985,203.915,203.975,264900000.0
2008-05-08 14:36:00,203.975,204.025,203.915,203.925,273000000.0
2008-05-08 14:37:00,203.915,203.955,203.85,203.935,263200000.0
2008-05-08 14:38:00,203.93,203.93,203.815,203.845,224300000.0
2008-05-08 14:39:00,203.845,203.885,203.785,203.845,152300000.0
2008-05-08 14:40:00,203.85,203.88,203.69,203.735,264900000.0
2008-05-08 14:41:00,203.735,203.76,203.615,203.695,231600000.0
2008-05-08 14:42:00,203.695,203.74,203.605,203.605,243200000.0
2008-05-08 14:43:00,203.595,203.595,203.305,203.44,299600000.0
2008-05-08 14:44:00,203.44,203.535,203.42,203.535,222500000.0
2008-05-08 14:45:00,203.545,203.565,203.495,203.495,299200000.0
2008-05-08 14:46:00,203.495,203.525,203.355,203.505,265100000.0
2008-05-08 14:47:00,203.505,203.555,203.49,203.505,268800000.0
2008-05-08 14:48:00,203.495,203.565,203.465,203.565,233300000.0
2008-05-08 14:49:00,203.56,203.56,203.445,203.495,261500000.0
2008-05-08 14:50:00,203.495,203.515,203.405,203.425,275800000.0
2008-05-08 14:51:00,203.425,203.505,203.38,203.455,288300000.0
2008-05-08 14:52:00,203.455,203.535,203.435,203.515,405200000.0
2008-05-08 14:53:00,203.5,203.555,203.5,203.535,188300000.0
2008-05-08 14:54:00,203.535,203.56,203.515,203.55,145200000.0
2008-05-08 14:55:00,203.55,203.55,203.445,203.445,149400000.0
2008-05-08 14:56:00,203.44,203.465,203.355,203.365,372800000.0
2008-05-08 14:57:00,203.365,203.495,203.365,203.475,285600000.0
2008-05-08 14:58:00,203.485,203.605,203.465,203.585,169100000.0
2008-05-08 14:59:00,203.58,203.635,203.555,203.615,332600000.0
2008-05-08 15:00:00,203.615,203.655,203.565,203.58,302200000.0
2008-05-08 15:01:00,203.58,203.635,203.545,203.565,328600000.0
2008-05-08 15:02:00,203.565,203.585,203.515,203.555,220900000.0
2008-05-08 15:03:00,203.56,203.655,203.56,203.635,235100000.0
2008-05-08 15:04:00,203.64,203.705,203.64,203.685,318300000.0
2008-05-08 15:05:00,203.685,203.695,203.655,203.665,261100000.0
2008-05-08 15:06:00,203.665,203.735,203.665,203.695,159100000.0
2008-05-08 15:07:00,203.695,203.735,203.67,203.725,205400000.0
2008-05-08 15:08:00,203.725,203.79,203.705,203.705,317800000.0
2008-05-08 15:09:00,203.705,203.795,203.685,203.735,263700000.0
2008-05-08 15:10:00,203.73,203.755,203.56,203.59,249100000.0
2008-05-08 15:11:00,203.595,203.625,203.555,203.585,215200000.0
2008-05-08 15:12:00,203.565,203.71,203.555,203.7,186400000.0
2008-05-08 15:13:00,203.695,203.705,203.66,203.695,191500000.0
2008-05-08 15:14:00,203.685,203.735,203.665,203.69,194100000.0
2008-05-08 15:15:00,203.685,203.705,203.6,203.67,218600000.0
2008-05-08 15:16:00,203.68,203.68,203.605,203.605,261100000.0
2008-05-08 15:17:00,203.605,203.63,203.535,203.545,147800000.0
2008-05-08 15:18:00,203.545,203.565,203.52,203.565,139600000.0
2008-05-08 15:19:00,203.57,203.605,203.535,203.585,156200000.0
2008-05-08 15:20:00,203.585,203.61,203.55,203.565,199700000.0
2008-05-08 15:21:00,203.565,203.575,203.51,203.56,185000000.0
2008-05-08 15:22:00,203.57,203.585,203.515,203.565,235900000.0
2008-05-08 15:23:00,203.56,203.615,203.555,203.595,144300000.0
2008-05-08 15:24:00,203.595,203.66,203.59,203.655,251000000.0
2008-05-08 15:25:00,203.655,203.655,203.61,203.625,188800000.0
2008-05-08 15:26:00,203.625,203.635,203.595,203.6,143800000.0
2008-05-08 15:27:00,203.6,203.715,203.595,203.675,186100000.0
2008-05-08 15:28:00,203.675,203.735,203.64,203.715,205300000.0
2008-05-08 15:29:00,203.72,203.775,203.655,203.765,231000000.0
2008-05-08 15:30:00,203.76,203.945,203.715,203.925,211600000.0
2008-05-08 15:31:00,203.925,203.965,203.765,203.775,297300000.0
2008-05-08 15:32:00,203.775,203.785,203.715,203.765,243100000.0
2008-05-08 15:33:00,203.765,203.775,203.59,203.6,213400000.0
2008-05-08 15:34:00,203.6,203.615,203.485,203.49,257100000.0
2008-05-08 15:35:00,203.49,203.535,203.465,203.475,241200000.0
2008-05-08 15:36:00,203.475,203.495,203.4,203.495,302000000.0
2008-05-08 15:37:00,203.505,203.525,203.485,203.495,154600000.0
2008-05-08 15:38:00,203.5,203.565,203.5,203.535,176500000.0
2008-05-08 15:39:00,203.535,203.555,203.46,203.475,169300000.0
2008-05-08 15:40:00,203.475,203.555,203.435,203.535,263800000.0
2008-05-08 15:41:00,203.535,203.565,203.49,203.555,255900000.0
2008-05-08 15:42:00,203.575,203.575,203.49,203.525,183600000.0
2008-05-08 15:43:00,203.525,203.525,203.42,203.425,185200000.0
2008-05-08 15:44:00,203.425,203.465,203.41,203.445,293700000.0
2008-05-08 15:45:00,203.445,203.465,203.385,203.385,218400000.0
2008-05-08 15:46:00,203.385,203.385,203.285,203.365,299400000.0
2008-05-08 15:47:00,203.365,203.375,203.325,203.345,109100000.0
2008-05-08 15:48:00,203.345,203.405,203.285,203.395,244800000.0
2008-05-08 15:49:00,203.395,203.45,203.355,203.435,190500000.0
2008-05-08 15:50:00,203.455,203.47,203.405,203.465,246300000.0
2008-05-08 15:51:00,203.455,203.52,203.435,203.52,272200000.0
2008-05-08 15:52:00,203.52,203.545,203.445,203.465,235900000.0
2008-05-08 15:53:00,203.465,203.47,203.415,203.455,204700000.0
2008-05-08 15:54:00,203.46,203.495,203.435,203.465,130600000.0
2008-05-08 15:55:00,203.465,203.505,203.46,203.49,131700000.0
2008-05-08 15:56:00,203.49,203.5,203.47,203.475,163900000.0
2008-05-08 15:57:00,203.475,203.48,203.455,203.465,151400000.0
2008-05-08 15:58:00,203.475,203.485,203.39,203.405,170200000.0
2008-05-08 15:59:00,203.405,203.485,203.405,203.415,237400000.0
2008-05-08 16:00:00,203.41,203.475,203.395,203.425,248600000.0
2008-05-08 16:01:00,203.42,203.545,203.415,203.475,281600000.0
2008-05-08 16:02:00,203.475,203.475,203.405,203.445,235200000.0
2008-05-08 16:03:00,203.445,203.495,203.425,203.45,308000000.0
2008-05-08 16:04:00,203.46,203.515,203.415,203.415,194400000.0
2008-05-08 16:05:00,203.425,203.425,203.335,203.345,176000000.0
2008-05-08 16:06:00,203.34,203.395,203.31,203.335,236600000.0
2008-05-08 16:07:00,203.335,203.385,203.32,203.34,141300000.0
2008-05-08 16:08:00,203.34,203.415,203.34,203.395,87800000.0
2008-05-08 16:09:00,203.395,203.415,203.365,203.37,85200000.0
2008-05-08 16:10:00,203.365,203.38,203.34,203.365,173100000.0
2008-05-08 16:11:00,203.365,203.365,203.315,203.325,232600000.0
2008-05-08 16:12:00,203.32,203.395,203.32,203.345,126400000.0
2008-05-08 16:13:00,203.345,203.355,203.265,203.275,253000000.0
2008-05-08 16:14:00,203.275,203.3,203.195,203.21,188800000.0
2008-05-08 16:15:00,203.205,203.255,203.13,203.13,225760000.0
2008-05-08 16:16:00,203.13,203.19,203.095,203.095,143800000.0
2008-05-08 16:17:00,203.095,203.105,203.01,203.025,223600000.0
2008-05-08 16:18:00,203.025,203.165,203.02,203.075,179600000.0
2008-05-08 16:19:00,203.075,203.085,202.985,203.025,215100000.0
2008-05-08 16:20:00,203.025,203.075,203.005,203.055,201000000.0
2008-05-08 16:21:00,203.055,203.145,203.035,203.115,231500000.0
2008-05-08 16:22:00,203.115,203.17,203.115,203.155,172000000.0
2008-05-08 16:23:00,203.155,203.155,203.08,203.105,191600000.0
2008-05-08 16:24:00,203.095,203.125,203.075,203.1,252600000.0
2008-05-08 16:25:00,203.115,203.145,203.05,203.065,266300000.0
2008-05-08 16:26:00,203.065,203.11,203.05,203.085,198100000.0
2008-05-08 16:27:00,203.085,203.12,203.06,203.115,107700000.0
2008-05-08 16:28:00,203.11,203.17,203.1,203.165,106300000.0
2008-05-08 16:29:00,203.16,203.235,203.16,203.2,68900000.0
2008-05-08 16:30:00,203.2,203.2,203.075,203.09,226700000.0
2008-05-08 16:31:00,203.085,203.175,203.065,203.155,153200000.0
2008-05-08 16:32:00,203.15,203.15,203.095,203.095,199600000.0
2008-05-08 16:33:00,203.095,203.115,203.045,203.085,176000000.0
2008-05-08 16:34:00,203.085,203.085,202.98,202.995,201600000.0
2008-05-08 16:35:00,202.995,203.015,202.885,202.895,217600000.0
2008-05-08 16:36:00,202.895,202.895,202.745,202.765,287900000.0
2008-05-08 16:37:00,202.765,202.765,202.635,202.705,239800000.0
2008-05-08 16:38:00,202.705,202.805,202.695,202.695,228200000.0
2008-05-08 16:39:00,202.7,202.715,202.615,202.665,181700000.0
2008-05-08 16:40:00,202.665,202.835,202.665,202.795,152900000.0
2008-05-08 16:41:00,202.8,202.815,202.745,202.775,238600000.0
2008-05-08 16:42:00,202.775,202.8,202.68,202.705,214600000.0
2008-05-08 16:43:00,202.69,202.735,202.615,202.615,205500000.0
2008-05-08 16:44:00,202.615,202.685,202.495,202.665,296000000.0
2008-05-08 16:45:00,202.67,202.705,202.555,202.565,268900000.0
2008-05-08 16:46:00,202.565,202.69,202.55,202.67,217000000.0
2008-05-08 16:47:00,202.67,202.725,202.63,202.725,219000000.0
2008-05-08 16:48:00,202.725,202.805,202.605,202.605,190400000.0
2008-05-08 16:49:00,202.605,202.645,202.555,202.615,181000000.0
2008-05-08 16:50:00,202.61,202.735,202.605,202.7,176100000.0
2008-05-08 16:51:00,202.7,202.725,202.59,202.595,217700000.0
2008-05-08 16:52:00,202.595,202.645,202.59,202.64,232100000.0
2008-05-08 16:53:00,202.645,202.65,202.515,202.585,231700000.0
2008-05-08 16:54:00,202.585,202.585,202.49,202.525,159900000.0
2008-05-08 16:55:00,202.525,202.575,202.505,202.53,173700000.0
2008-05-08 16:56:00,202.53,202.625,202.525,202.605,247500000.0
2008-05-08 16:57:00,202.605,202.705,202.605,202.695,195500000.0
2008-05-08 16:58:00,202.685,202.725,202.675,202.715,241700000.0
2008-05-08 16:59:00,202.7,202.745,202.625,202.695,264100000.0
2008-05-08 17:00:00,202.695,202.725,202.64,202.67,248100000.0
2008-05-08 17:01:00,202.675,202.695,202.625,202.645,183800000.0
2008-05-08 17:02:00,202.655,202.675,202.645,202.645,87400000.0
2008-05-08 17:03:00,202.655,202.725,202.655,202.695,79500000.0
2008-05-08 17:04:00,202.705,202.735,202.675,202.685,134300000.0
2008-05-08 17:05:00,202.685,202.735,202.685,202.715,216300000.0
2008-05-08 17:06:00,202.725,202.765,202.655,202.655,182900000.0
2008-05-08 17:07:00,202.655,202.735,202.645,202.715,253100000.0
2008-05-08 17:08:00,202.705,202.885,202.705,202.835,273500000.0
2008-05-08 17:09:00,202.835,202.915,202.805,202.885,360100000.0
2008-05-08 17:10:00,202.885,202.945,202.845,202.915,310500000.0
2008-05-08 17:11:00,202.915,202.965,202.9,202.925,165200000.0
2008-05-08 17:12:00,202.925,202.935,202.83,202.83,164700000.0
2008-05-08 17:13:00,202.825,202.945,202.8,202.855,214200000.0
2008-05-08 17:14:00,202.845,202.9,202.84,202.845,291000000.0
2008-05-08 17:15:00,202.845,202.885,202.835,202.845,143600000.0
2008-05-08 17:16:00,202.845,202.85,202.765,202.765,252400000.0
2008-05-08 17:17:00,202.765,202.81,202.735,202.795,178400000.0
2008-05-08 17:18:00,202.795,202.81,202.735,202.765,212000000.0
2008-05-08 17:19:00,202.76,202.78,202.735,202.755,245600000.0
2008-05-08 17:20:00,202.755,202.86,202.755,202.795,208600000.0
2008-05-08 17:21:00,202.805,202.895,202.785,202.885,254800000.0
2008-05-08 17:22:00,202.885,202.915,202.855,202.87,304700000.0
2008-05-08 17:23:00,202.865,203.0,202.865,202.995,213400000.0
2008-05-08 17:24:00,202.995,203.005,202.905,202.995,329600000.0
2008-05-08 17:25:00,202.995,203.06,202.955,203.035,342200000.0
2008-05-08 17:26:00,203.025,203.065,203.01,203.035,245100000.0
2008-05-08 17:27:00,203.035,203.145,203.035,203.125,287800000.0
2008-05-08 17:28:00,203.125,203.165,203.085,203.165,199400000.0
2008-05-08 17:29:00,203.165,203.225,203.15,203.175,284900000.0
2008-05-08 17:30:00,203.175,203.195,203.155,203.165,202500000.0
2008-05-08 17:31:00,203.165,203.195,203.115,203.175,231200000.0
2008-05-08 17:32:00,203.175,203.215,203.155,203.195,167800000.0
2008-05-08 17:33:00,203.195,203.195,203.145,203.155,94300000.0
2008-05-08 17:34:00,203.155,203.245,203.145,203.17,188700000.0
2008-05-08 17:35:00,203.175,203.235,203.165,203.195,170800000.0
2008-05-08 17:36:00,203.205,203.245,203.155,203.165,146400000.0
2008-05-08 17:37:00,203.165,203.215,203.135,203.155,204900000.0
2008-05-08 17:38:00,203.155,203.155,203.105,203.145,201400000.0
2008-05-08 17:39:00,203.145,203.145,203.1,203.125,264200000.0
2008-05-08 17:40:00,203.105,203.125,203.065,203.125,206200000.0
2008-05-08 17:41:00,203.125,203.145,203.085,203.085,268200000.0
2008-05-08 17:42:00,203.085,203.085,203.015,203.045,288100000.0
2008-05-08 17:43:00,203.045,203.045,202.965,202.995,350300000.0
2008-05-08 17:44:00,203.0,203.045,202.995,203.015,325800000.0
2008-05-08 17:45:00,203.015,203.045,202.985,203.005,218200000.0
2008-05-08 17:46:00,203.005,203.035,202.985,203.015,195200000.0
2008-05-08 17:47:00,203.015,203.095,203.015,203.075,82500000.0
2008-05-08 17:48:00,203.075,203.095,203.035,203.055,180700000.0
2008-05-08 17:49:00,203.06,203.08,203.01,203.015,251300000.0
2008-05-08 17:50:00,203.015,203.04,202.99,202.995,160500000.0
2008-05-08 17:51:00,203.01,203.015,202.985,202.99,114600000.0
2008-05-08 17:52:00,202.995,203.055,202.99,203.055,100600000.0
2008-05-08 17:53:00,203.05,203.06,203.035,203.05,62900000.0
2008-05-08 17:54:00,203.045,203.085,202.985,203.04,209300000.0
2008-05-08 17:55:00,203.04,203.05,202.975,202.975,99700000.0
2008-05-08 17:56:00,202.975,203.015,202.935,202.965,143500000.0
2008-05-08 17:57:00,202.965,202.995,202.965,202.975,140000000.0
2008-05-08 17:58:00,202.975,202.985,202.955,202.96,122700000.0
2008-05-08 17:59:00,202.97,203.015,202.955,202.99,142600000.0
2008-05-08 18:00:00,202.995,203.0,202.97,202.975,132100000.0
2008-05-08 18:01:00,202.98,202.995,202.935,202.935,125500000.0
2008-05-08 18:02:00,202.935,202.975,202.915,202.975,152400000.0
2008-05-08 18:03:00,202.975,203.015,202.965,203.005,116200000.0
2008-05-08 18:04:00,203.005,203.055,202.995,203.015,189800000.0
2008-05-08 18:05:00,203.025,203.025,202.985,202.985,144900000.0
2008-05-08 18:06:00,202.985,203.075,202.985,203.075,83200000.0
2008-05-08 18:07:00,203.075,203.135,203.075,203.125,129000000.0
2008-05-08 18:08:00,203.115,203.125,203.115,203.125,50800000.0
2008-05-08 18:09:00,203.12,203.145,203.12,203.135,44800000.0
2008-05-08 18:10:00,203.125,203.605,203.115,203.115,212000000.0
2008-05-08 18:11:00,203.11,203.125,203.025,203.085,178300000.0
2008-05-08 18:12:00,203.085,203.095,203.03,203.045,114000000.0
2008-05-08 18:13:00,203.045,203.105,203.045,203.105,99500000.0
2008-05-08 18:14:00,203.13,203.135,203.1,203.12,100400000.0
2008-05-08 18:15:00,203.12,203.135,203.085,203.085,83400000.0
2008-05-08 18:16:00,203.085,203.12,203.05,203.07,72000000.0
2008-05-08 18:17:00,203.07,203.07,203.0,203.035,188300000.0
2008-05-08 18:18:00,203.035,203.055,203.015,203.015,123100000.0
2008-05-08 18:19:00,203.015,203.035,202.995,203.025,141700000.0
2008-05-08 18:20:00,203.015,203.015,202.985,202.99,55300000.0
2008-05-08 18:21:00,202.99,203.065,202.99,203.03,82900000.0
2008-05-08 18:22:00,203.02,203.105,203.015,203.105,88900000.0
2008-05-08 18:23:00,203.105,203.105,203.025,203.045,153500000.0
2008-05-08 18:24:00,203.05,203.075,203.03,203.065,121100000.0
2008-05-08 18:25:00,203.065,203.115,203.055,203.105,89100000.0
2008-05-08 18:26:00,203.105,203.115,203.1,203.11,45300000.0
2008-05-08 18:27:00,203.105,203.105,203.085,203.105,45100000.0
2008-05-08 18:28:00,203.105,203.125,203.075,203.075,186300000.0
2008-05-08 18:29:00,203.075,203.095,203.065,203.075,75900000.0
2008-05-08 18:30:00,203.075,203.075,203.04,203.055,90100000.0
2008-05-08 18:31:00,203.055,203.055,202.885,202.895,193200000.0
2008-05-08 18:32:00,202.895,202.905,202.855,202.885,197500000.0
2008-05-08 18:33:00,202.895,202.905,202.875,202.895,39300000.0
2008-05-08 18:34:00,202.895,202.905,202.865,202.87,113300000.0
2008-05-08 18:35:00,202.885,202.885,202.735,202.735,203700000.0
2008-05-08 18:36:00,202.735,202.745,202.715,202.745,73500000.0
2008-05-08 18:37:00,202.745,202.835,202.745,202.83,126200000.0
2008-05-08 18:38:00,202.845,202.845,202.735,202.76,121800000.0
2008-05-08 18:39:00,202.76,202.825,202.755,202.815,55300000.0
2008-05-08 18:40:00,202.815,202.845,202.8,202.825,174200000.0
2008-05-08 18:41:00,202.825,202.87,202.805,202.86,261200000.0
2008-05-08 18:42:00,202.86,202.87,202.81,202.835,319500000.0
2008-05-08 18:43:00,202.835,202.865,202.8,202.84,295100000.0
2008-05-08 18:44:00,202.845,202.87,202.815,202.865,250900000.0
2008-05-08 18:45:00,202.86,202.905,202.845,202.875,227100000.0
2008-05-08 18:46:00,202.88,202.945,202.865,202.945,80800000.0
2008-05-08 18:47:00,202.945,202.97,202.93,202.97,80600000.0
2008-05-08 18:48:00,202.965,203.015,202.96,202.995,50200000.0
2008-05-08 18:49:00,202.995,203.095,202.965,203.095,102700000.0
2008-05-08 18:50:00,203.095,203.115,203.075,203.08,76900000.0
2008-05-08 18:51:00,203.08,203.155,203.065,203.155,58400000.0
2008-05-08 18:52:00,203.155,203.195,203.155,203.17,47600000.0
2008-05-08 18:53:00,203.17,203.175,203.155,203.165,36300000.0
2008-05-08 18:54:00,203.165,203.175,203.135,203.135,23200000.0
2008-05-08 18:55:00,203.135,203.185,203.125,203.125,83800000.0
2008-05-08 18:56:00,203.125,203.145,203.065,203.065,22200000.0
2008-05-08 18:57:00,203.065,203.095,203.01,203.045,46700000.0
2008-05-08 18:58:00,203.045,203.135,203.025,203.115,96900000.0
2008-05-08 18:59:00,203.115,203.145,203.1,203.145,56100000.0
2008-05-08 19:00:00,203.145,203.185,203.145,203.175,52200000.0
2008-05-08 19:01:00,203.17,203.2,203.1,203.15,74600000.0
2008-05-08 19:02:00,203.155,203.175,203.145,203.145,48800000.0
2008-05-08 19:03:00,203.15,203.165,203.135,203.135,25900000.0
2008-05-08 19:04:00,203.135,203.155,203.135,203.145,14800000.0
2008-05-08 19:05:00,203.145,203.235,203.145,203.185,56300000.0
2008-05-08 19:06:00,203.185,203.265,203.185,203.245,36300000.0
2008-05-08 19:07:00,203.245,203.265,203.225,203.245,40200000.0
2008-05-08 19:08:00,203.245,203.245,203.155,203.155,67600000.0
2008-05-08 19:09:00,203.155,203.175,202.97,202.975,107300000.0
2008-05-08 19:10:00,202.975,202.975,202.9,202.92,113500000.0
2008-05-08 19:11:00,202.925,202.995,202.915,202.955,50300000.0
2008-05-08 19:12:00,202.955,202.975,202.935,202.96,50400000.0
2008-05-08 19:13:00,202.955,203.015,202.955,203.015,45000000.0
2008-05-08 19:14:00,203.015,203.03,202.955,202.975,51900000.0
2008-05-08 19:15:00,202.97,202.97,202.865,202.87,64400000.0
2008-05-08 19:16:00,202.87,202.975,202.865,202.945,68800000.0
2008-05-08 19:17:00,202.945,202.97,202.93,202.97,42200000.0
2008-05-08 19:18:00,202.97,202.985,202.95,202.98,35500000.0
2008-05-08 19:19:00,202.985,202.985,202.92,202.93,78200000.0
2008-05-08 19:20:00,202.93,203.105,202.92,203.105,104200000.0
2008-05-08 19:21:00,203.095,203.135,203.03,203.105,117900000.0
2008-05-08 19:22:00,203.1,203.115,203.065,203.09,58600000.0
2008-05-08 19:23:00,203.09,203.09,203.065,203.075,30500000.0
2008-05-08 19:24:00,203.065,203.065,203.06,203.065,16000000.0
2008-05-08 19:25:00,203.065,203.105,203.045,203.07,83300000.0
2008-05-08 19:26:00,203.065,203.085,203.035,203.085,38700000.0
2008-05-08 19:27:00,203.085,203.115,203.075,203.075,57500000.0
2008-05-08 19:28:00,203.08,203.12,203.075,203.115,32200000.0
2008-05-08 19:29:00,203.11,203.135,203.065,203.115,73300000.0
2008-05-08 19:30:00,203.115,203.165,203.065,203.065,122400000.0
2008-05-08 19:31:00,203.065,203.145,203.06,203.125,59100000.0
2008-05-08 19:32:00,203.13,203.13,203.065,203.065,45600000.0
2008-05-08 19:33:00,203.065,203.065,203.045,203.055,54000000.0
2008-05-08 19:34:00,203.055,203.105,203.055,203.075,42700000.0
2008-05-08 19:35:00,203.075,203.105,203.075,203.095,54600000.0
2008-05-08 19:36:00,203.095,203.115,203.045,203.05,74600000.0
2008-05-08 19:37:00,203.05,203.06,203.015,203.035,59600000.0
2008-05-08 19:38:00,203.03,203.035,203.0,203.0,34000000.0
2008-05-08 19:39:00,203.005,203.025,202.945,202.975,83700000.0
2008-05-08 19:40:00,202.97,203.035,202.96,203.015,92600000.0
2008-05-08 19:41:00,203.01,203.01,202.97,202.97,36000000.0
2008-05-08 19:42:00,202.96,202.985,202.9,202.945,66500000.0
2008-05-08 19:43:00,202.955,202.97,202.945,202.97,9000000.0
2008-05-08 19:44:00,202.97,202.99,202.96,202.96,32400000.0
2008-05-08 19:45:00,202.955,202.955,202.93,202.94,27100000.0
2008-05-08 19:46:00,202.94,202.94,202.9,202.915,25600000.0
2008-05-08 19:47:00,202.915,202.94,202.905,202.925,31500000.0
2008-05-08 19:48:00,202.92,202.965,202.9,202.91,51200000.0
2008-05-08 19:49:00,202.93,202.935,202.885,202.915,116500000.0
2008-05-08 19:50:00,202.915,202.99,202.915,202.99,42500000.0
2008-05-08 19:51:00,202.995,203.125,202.995,203.065,112300000.0
2008-05-08 19:52:00,203.075,203.16,203.075,203.155,137300000.0
2008-05-08 19:53:00,203.145,203.185,203.1,203.185,104900000.0
2008-05-08 19:54:00,203.185,203.275,203.18,203.2,118100000.0
2008-05-08 19:55:00,203.2,203.225,203.165,203.205,64100000.0
2008-05-08 19:56:00,203.21,203.305,203.21,203.235,91800000.0
2008-05-08 19:57:00,203.24,203.245,203.2,203.22,25900000.0
2008-05-08 19:58:00,203.21,203.21,203.165,203.165,39200000.0
2008-05-08 19:59:00,203.165,203.23,203.165,203.205,46600000.0
2008-05-08 20:00:00,203.21,203.29,203.205,203.25,114000000.0
2008-05-08 20:01:00,203.245,203.425,203.24,203.425,160300000.0
2008-05-08 20:02:00,203.42,203.47,203.395,203.43,95500000.0
2008-05-08 20:03:00,203.43,203.465,203.405,203.435,96700000.0
2008-05-08 20:04:00,203.445,203.445,203.345,203.345,92300000.0
2008-05-08 20:05:00,203.345,203.37,203.19,203.2,112000000.0
2008-05-08 20:06:00,203.2,203.305,203.2,203.285,143100000.0
2008-05-08 20:07:00,203.295,203.35,203.29,203.29,88300000.0
2008-05-08 20:08:00,203.295,203.295,203.195,203.24,132500000.0
2008-05-08 20:09:00,203.235,203.29,203.235,203.26,59400000.0
2008-05-08 20:10:00,203.25,203.34,203.24,203.315,99200000.0
2008-05-08 20:11:00,203.31,203.34,203.285,203.32,126600000.0
2008-05-08 20:12:00,203.325,203.33,203.305,203.31,39400000.0
2008-05-08 20:13:00,203.305,203.32,203.275,203.275,71300000.0
2008-05-08 20:14:00,203.285,203.335,203.275,203.295,50400000.0
2008-05-08 20:15:00,203.31,203.315,203.255,203.255,52600000.0
2008-05-08 20:16:00,203.255,203.255,203.215,203.225,59200000.0
2008-05-08 20:17:00,203.235,203.255,203.185,203.195,49100000.0
2008-05-08 20:18:00,203.195,203.2,203.16,203.17,97500000.0
2008-05-08 20:19:00,203.17,203.19,203.145,203.17,37500000.0
2008-05-08 20:20:00,203.165,203.235,203.16,203.22,48300000.0
2008-05-08 20:21:00,203.22,203.23,203.185,203.23,51500000.0
2008-05-08 20:22:00,203.24,203.285,203.225,203.245,84900000.0
2008-05-08 20:23:00,203.245,203.265,203.225,203.25,31200000.0
2008-05-08 20:24:00,203.255,203.325,203.255,203.285,89700000.0
2008-05-08 20:25:00,203.28,203.315,203.25,203.315,86400000.0
2008-05-08 20:26:00,203.31,203.34,203.27,203.34,54000000.0
2008-05-08 20:27:00,203.335,203.345,203.235,203.3,140300000.0
2008-05-08 20:28:00,203.305,203.305,203.245,203.26,113500000.0
2008-05-08 20:29:00,203.26,203.27,203.24,203.25,67200000.0
2008-05-08 20:30:00,203.245,203.25,203.14,203.17,51400000.0
2008-05-08 20:31:00,203.16,203.215,203.155,203.18,45200000.0
2008-05-08 20:32:00,203.19,203.21,203.165,203.2,73800000.0
2008-05-08 20:33:00,203.2,203.37,203.2,203.33,119200000.0
2008-05-08 20:34:00,203.325,203.365,203.265,203.275,114600000.0
2008-05-08 20:35:00,203.28,203.315,203.275,203.295,67100000.0
2008-05-08 20:36:00,203.3,203.315,203.255,203.26,54200000.0
2008-05-08 20:37:00,203.26,203.295,203.26,203.295,38000000.0
2008-05-08 20:38:00,203.295,203.345,203.29,203.345,63600000.0
2008-05-08 20:39:00,203.345,203.37,203.305,203.345,70400000.0
2008-05-08 20:40:00,203.355,203.395,203.29,203.29,73600000.0
2008-05-08 20:41:00,203.29,203.315,203.255,203.255,33800000.0
2008-05-08 20:42:00,203.255,203.28,203.255,203.275,35900000.0
2008-05-08 20:43:00,203.275,203.275,203.165,203.19,94000000.0
2008-05-08 20:44:00,203.18,203.245,203.17,203.19,46000000.0
2008-05-08 20:45:00,203.19,203.24,203.18,203.24,42100000.0
2008-05-08 20:46:00,203.25,203.31,203.24,203.265,68600000.0
2008-05-08 20:47:00,203.255,203.265,203.255,203.265,34200000.0
2008-05-08 20:48:00,203.26,203.285,203.185,203.185,75200000.0
2008-05-08 20:49:00,203.19,203.22,203.155,203.2,87900000.0
2008-05-08 20:50:00,203.2,203.32,203.19,203.32,91800000.0
2008-05-08 20:51:00,203.31,203.335,203.295,203.335,73200000.0
2008-05-08 20:52:00,203.335,203.355,203.305,203.315,61000000.0
2008-05-08 20:53:00,203.315,203.315,203.165,203.22,162600000.0
2008-05-08 20:54:00,203.23,203.255,203.195,203.25,53700000.0
2008-05-08 20:55:00,203.25,203.275,203.19,203.205,83000000.0
2008-05-08 20:56:00,203.21,203.215,203.135,203.145,107100000.0
2008-05-08 20:57:00,203.15,203.165,203.105,203.115,75600000.0
2008-05-08 20:58:00,203.12,203.175,203.115,203.145,51800000.0
2008-05-08 20:59:00,203.145,203.145,203.08,203.135,74200000.0
2008-05-08 21:00:00,203.125,203.275,203.125,203.265,115200000.0
2008-05-08 21:01:00,203.255,203.27,203.215,203.225,54800000.0
2008-05-08 21:02:00,203.23,203.255,203.205,203.215,49600000.0
2008-05-08 21:03:00,203.215,203.235,203.18,203.225,53600000.0
2008-05-08 21:04:00,203.215,203.265,203.215,203.215,53500000.0
2008-05-08 21:05:00,203.22,203.225,203.19,203.195,50800000.0
2008-05-08 21:06:00,203.19,203.19,203.145,203.19,77600000.0
2008-05-08 21:07:00,203.19,203.2,203.17,203.175,37000000.0
2008-05-08 21:08:00,203.175,203.195,203.155,203.17,46800000.0
2008-05-08 21:09:00,203.165,203.175,203.135,203.155,77400000.0
2008-05-08 21:10:00,203.16,203.18,203.135,203.145,42800000.0
2008-05-08 21:11:00,203.145,203.145,203.08,203.125,63200000.0
2008-05-08 21:12:00,203.11,203.14,203.085,203.095,57600000.0
2008-05-08 21:13:00,203.105,203.135,203.045,203.12,59100000.0
2008-05-08 21:14:00,203.12,203.125,203.065,203.12,99000000.0
2008-05-08 21:15:00,203.11,203.12,203.055,203.065,99700000.0
2008-05-08 21:16:00,203.07,203.07,203.01,203.045,63000000.0
2008-05-08 21:17:00,203.045,203.045,203.01,203.045,69400000.0
2008-05-08 21:18:00,203.03,203.05,203.0,203.015,69400000.0
2008-05-08 21:19:00,203.01,203.035,202.95,202.955,91200000.0
2008-05-08 21:20:00,202.95,202.985,202.89,202.945,42900000.0
2008-05-08 21:21:00,202.945,202.945,202.895,202.91,67900000.0
2008-05-08 21:22:00,202.905,203.055,202.9,202.96,106400000.0
2008-05-08 21:23:00,202.965,202.995,202.92,202.97,99500000.0
2008-05-08 21:24:00,202.97,203.025,202.945,203.005,78400000.0
2008-05-08 21:25:00,203.005,203.025,202.96,203.015,95000000.0
2008-05-08 21:26:00,203.01,203.015,202.985,202.995,41700000.0
2008-05-08 21:27:00,202.995,203.005,202.975,202.985,48800000.0
2008-05-08 21:28:00,202.985,203.005,202.945,203.0,67600000.0
2008-05-08 21:29:00,203.0,203.0,202.97,202.975,135300000.0
2008-05-08 21:30:00,202.97,203.035,202.96,202.975,59700000.0
2008-05-08 21:31:00,202.97,203.015,202.97,202.985,30700000.0
2008-05-08 21:32:00,203.005,203.03,203.0,203.03,42200000.0
2008-05-08 21:33:00,203.03,203.03,202.99,202.995,13400000.0
2008-05-08 21:34:00,202.99,202.99,202.99,202.99,1200000.0
2008-05-08 21:35:00,202.99,202.99,202.95,202.955,25600000.0
2008-05-08 21:36:00,202.955,202.98,202.955,202.975,13800000.0
2008-05-08 21:37:00,202.97,203.0,202.965,203.0,22800000.0
2008-05-08 21:38:00,202.995,203.045,202.975,202.99,35700000.0
2008-05-08 21:39:00,202.985,203.02,202.985,203.005,19600000.0
2008-05-08 21:40:00,203.005,203.03,202.985,203.005,51700000.0
2008-05-08 21:41:00,203.005,203.005,202.89,202.935,80700000.0
2008-05-08 21:42:00,202.935,202.97,202.93,202.95,29700000.0
2008-05-08 21:43:00,202.945,202.955,202.94,202.95,18400000.0
2008-05-08 21:44:00,202.95,202.985,202.945,202.985,24900000.0
2008-05-08 21:45:00,202.985,203.005,202.98,202.985,30300000.0
2008-05-08 21:46:00,202.985,203.015,202.935,202.965,50000000.0
2008-05-08 21:47:00,202.97,202.995,202.945,202.97,39600000.0
2008-05-08 21:48:00,202.965,202.965,202.91,202.925,58800000.0
2008-05-08 21:49:00,202.925,202.93,202.915,202.915,29600000.0
2008-05-08 21:50:00,202.915,202.95,202.885,202.95,97100000.0
2008-05-08 21:51:00,202.95,202.98,202.93,202.955,68200000.0
2008-05-08 21:52:00,202.955,202.955,202.91,202.93,63600000.0
2008-05-08 21:53:00,202.925,202.94,202.885,202.885,38400000.0
2008-05-08 21:54:00,202.885,202.915,202.88,202.905,37000000.0
2008-05-08 21:55:00,202.905,202.905,202.88,202.895,16500000.0
2008-05-08 21:56:00,202.9,202.95,202.9,202.95,23800000.0
2008-05-08 21:57:00,202.945,202.97,202.945,202.945,18800000.0
2008-05-08 21:58:00,202.945,203.005,202.945,202.98,37800000.0
2008-05-08 21:59:00,202.975,202.995,202.92,202.935,68700000.0
2008-05-08 22:00:00,202.945,202.965,202.935,202.965,24200000.0
2008-05-08 22:01:00,202.955,202.965,202.925,202.945,50400000.0
2008-05-08 22:02:00,202.935,202.955,202.905,202.915,54400000.0
2008-05-08 22:03:00,202.92,202.95,202.915,202.95,63000000.0
2008-05-08 22:04:00,202.945,202.985,202.9,202.905,55600000.0
2008-05-08 22:05:00,202.905,202.93,202.89,202.9,36600000.0
2008-05-08 22:06:00,202.89,202.92,202.835,202.84,35000000.0
2008-05-08 22:07:00,202.845,202.875,202.84,202.845,58200000.0
2008-05-08 22:08:00,202.845,202.845,202.735,202.745,65000000.0
2008-05-08 22:09:00,202.735,202.765,202.685,202.745,99900000.0
2008-05-08 22:10:00,202.745,202.805,202.725,202.765,105300000.0
2008-05-08 22:11:00,202.765,202.81,202.735,202.81,9000000.0
2008-05-08 22:12:00,202.785,202.805,202.69,202.69,44700000.0
2008-05-08 22:13:00,202.68,202.68,202.555,202.6,91500000.0
2008-05-08 22:14:00,202.6,202.675,202.535,202.62,117700000.0
2008-05-08 22:15:00,202.625,202.705,202.625,202.69,49300000.0
2008-05-08 22:16:00,202.69,202.695,202.635,202.64,50000000.0
2008-05-08 22:17:00,202.645,202.675,202.61,202.61,16800000.0
2008-05-08 22:18:00,202.61,202.63,202.61,202.625,13600000.0
2008-05-08 22:19:00,202.625,202.645,202.6,202.635,34100000.0
2008-05-08 22:20:00,202.635,202.645,202.5,202.51,92200000.0
2008-05-08 22:21:00,202.51,202.51,202.455,202.485,93700000.0
2008-05-08 22:22:00,202.485,202.515,202.455,202.5,45200000.0
2008-05-08 22:23:00,202.5,202.525,202.47,202.525,28700000.0
2008-05-08 22:24:00,202.525,202.595,202.525,202.595,39100000.0
2008-05-08 22:25:00,202.585,202.66,202.57,202.66,33000000.0
2008-05-08 22:26:00,202.67,202.7,202.585,202.605,48900000.0
2008-05-08 22:27:00,202.6,202.6,202.58,202.58,6000000.0
2008-05-08 22:28:00,202.575,202.59,202.545,202.565,28000000.0
2008-05-08 22:29:00,202.555,202.565,202.55,202.55,11400000.0
2008-05-08 22:30:00,202.56,202.615,202.56,202.58,32700000.0
2008-05-08 22:31:00,202.58,202.61,202.555,202.61,34600000.0
2008-05-08 22:32:00,202.605,202.605,202.6,202.605,4200000.0
2008-05-08 22:33:00,202.605,202.605,202.545,202.545,29300000.0
2008-05-08 22:34:00,202.565,202.625,202.565,202.62,23800000.0
2008-05-08 22:35:00,202.615,202.78,202.615,202.73,66400000.0
2008-05-08 22:36:00,202.725,202.725,202.665,202.665,32700000.0
2008-05-08 22:37:00,202.655,202.685,202.64,202.685,21600000.0
2008-05-08 22:38:00,202.685,202.69,202.615,202.67,65100000.0
2008-05-08 22:39:00,202.67,202.69,202.65,202.65,14600000.0
2008-05-08 22:40:00,202.655,202.685,202.655,202.66,20200000.0
2008-05-08 22:41:00,202.655,202.68,202.63,202.66,21000000.0
2008-05-08 22:42:00,202.66,202.67,202.63,202.67,110800000.0
2008-05-08 22:43:00,202.675,202.68,202.64,202.67,170600000.0
2008-05-08 22:44:00,202.67,202.695,202.67,202.695,10200000.0
2008-05-08 22:45:00,202.695,202.72,202.655,202.705,43800000.0
2008-05-08 22:46:00,202.7,202.72,202.62,202.66,76200000.0
2008-05-08 22:47:00,202.66,202.685,202.65,202.665,95400000.0
2008-05-08 22:48:00,202.665,202.71,202.64,202.64,63900000.0
2008-05-08 22:49:00,202.64,202.655,202.615,202.635,35500000.0
2008-05-08 22:50:00,202.635,202.66,202.605,202.62,47800000.0
2008-05-08 22:51:00,202.625,202.76,202.625,202.76,66400000.0
2008-05-08 22:52:00,202.76,202.76,202.675,202.705,50800000.0
2008-05-08 22:53:00,202.715,202.73,202.685,202.7,63400000.0
2008-05-08 22:54:00,202.7,202.7,202.62,202.63,85400000.0
2008-05-08 22:55:00,202.63,202.635,202.625,202.635,7200000.0
2008-05-08 22:56:00,202.635,202.67,202.635,202.635,38300000.0
2008-05-08 22:57:00,202.635,202.67,202.635,202.635,8200000.0
2008-05-08 22:58:00,202.635,202.68,202.635,202.68,15300000.0
2008-05-08 22:59:00,202.685,202.73,202.685,202.705,10000000.0
2008-05-08 23:00:00,202.705,202.705,202.62,202.62,21100000.0
2008-05-08 23:01:00,202.64,202.64,202.63,202.63,4800000.0
2008-05-08 23:02:00,202.63,202.64,202.6,202.6,33200000.0
2008-05-08 23:03:00,202.6,202.65,202.59,202.62,50400000.0
2008-05-08 23:04:00,202.64,202.64,202.485,202.535,61400000.0
2008-05-08 23:05:00,202.51,202.58,202.5,202.57,41400000.0
2008-05-08 23:06:00,202.555,202.6,202.54,202.58,24100000.0
2008-05-08 23:07:00,202.59,202.64,202.59,202.64,37600000.0
2008-05-08 23:08:00,202.64,202.64,202.54,202.62,9700000.0
2008-05-08 23:09:00,202.655,202.66,202.54,202.54,39000000.0
2008-05-08 23:10:00,202.54,202.585,202.535,202.585,22000000.0
2008-05-08 23:11:00,202.59,202.64,202.59,202.61,8800000.0
2008-05-08 23:12:00,202.6,202.64,202.6,202.62,19400000.0
2008-05-08 23:13:00,202.62,202.62,202.62,202.62,3200000.0
2008-05-08 23:14:00,202.63,202.67,202.63,202.66,6200000.0
2008-05-08 23:15:00,202.64,202.64,202.58,202.61,19500000.0
2008-05-08 23:16:00,202.625,202.645,202.625,202.645,3600000.0
2008-05-08 23:17:00,202.64,202.655,202.635,202.655,6000000.0
2008-05-08 23:18:00,202.665,202.68,202.665,202.68,20400000.0
2008-05-08 23:19:00,202.68,202.68,202.65,202.65,24000000.0
2008-05-08 23:20:00,202.65,202.66,202.64,202.64,19200000.0
2008-05-08 23:21:00,202.64,202.7,202.64,202.7,50400000.0
2008-05-08 23:22:00,202.71,202.72,202.71,202.72,13600000.0
2008-05-08 23:23:00,202.72,202.74,202.71,202.74,28800000.0
2008-05-08 23:24:00,202.74,202.74,202.695,202.74,43600000.0
2008-05-08 23:25:00,202.74,202.76,202.73,202.74,34400000.0
2008-05-08 23:26:00,202.74,202.79,202.74,202.79,20000000.0
2008-05-08 23:27:00,202.8,202.83,202.79,202.82,81600000.0
2008-05-08 23:28:00,202.82,202.82,202.79,202.81,29600000.0
2008-05-08 23:29:00,202.81,202.82,202.77,202.81,64400000.0
2008-05-08 23:30:00,202.81,202.81,202.77,202.78,62400000.0
2008-05-08 23:31:00,202.78,202.8,202.78,202.8,37600000.0
2008-05-08 23:32:00,202.8,202.82,202.79,202.81,29600000.0
2008-05-08 23:33:00,202.81,202.83,202.8,202.82,30400000.0
2008-05-08 23:34:00,202.83,202.83,202.79,202.81,54400000.0
2008-05-08 23:35:00,202.81,202.81,202.8,202.8,12800000.0
2008-05-08 23:36:00,202.8,202.8,202.78,202.8,28400000.0
2008-05-08 23:37:00,202.81,202.81,202.81,202.81,24000000.0
2008-05-08 23:38:00,202.812,202.824,202.805,202.819,65800000.0
2008-05-08 23:39:00,202.81,202.81,202.81,202.81,35200000.0
2008-05-08 23:40:00,202.81,202.81,202.81,202.81,26400000.0
2008-05-08 23:41:00,202.815,202.825,202.81,202.81,49600000.0
2008-05-08 23:42:00,202.81,202.82,202.81,202.82,17600000.0
2008-05-08 23:43:00,202.83,202.84,202.83,202.83,16800000.0
2008-05-08 23:44:00,202.82,202.82,202.81,202.81,6000000.0
2008-05-08 23:45:00,202.779,202.827,202.772,202.827,28000000.0
2008-05-08 23:46:00,202.81,202.81,202.81,202.81,2400000.0
2008-05-08 23:47:00,202.81,202.81,202.81,202.81,20000000.0
2008-05-08 23:48:00,202.81,202.81,202.8,202.8,16000000.0
2008-05-08 23:49:00,202.8,202.8,202.77,202.79,40000000.0
2008-05-08 23:50:00,202.79,202.8,202.74,202.79,78600000.0
2008-05-08 23:51:00,202.79,202.79,202.78,202.78,3200000.0
2008-05-08 23:52:00,202.76,202.768,202.741,202.755,23200000.0
2008-05-08 23:53:00,202.78,202.78,202.78,202.78,1600000.0
2008-05-08 23:54:00,202.78,202.79,202.77,202.79,62400000.0
2008-05-08 23:55:00,202.77,202.77,202.75,202.76,35000000.0
2008-05-08 23:56:00,202.77,202.77,202.76,202.77,26700000.0
2008-05-08 23:57:00,202.78,202.78,202.77,202.77,6400000.0
2008-05-08 23:58:00,202.78,202.79,202.78,202.79,26400000.0
2008-05-08 23:59:00,202.79,202.81,202.79,202.79,26400000.0
2008-05-09 00:00:00,202.79,202.865,202.79,202.83,124000000.0
2008-05-09 00:01:00,202.85,202.86,202.84,202.84,56000000.0
2008-05-09 00:02:00,202.84,202.96,202.84,202.93,131200000.0
2008-05-09 00:03:00,202.93,202.94,202.89,202.89,22800000.0
2008-05-09 00:04:00,202.89,202.91,202.84,202.88,145100000.0
2008-05-09 00:05:00,202.88,202.89,202.82,202.83,87900000.0
2008-05-09 00:06:00,202.83,202.83,202.83,202.83,14800000.0
2008-05-09 00:07:00,202.83,202.93,202.83,202.92,116400000.0
2008-05-09 00:08:00,202.93,202.975,202.89,202.89,219300000.0
2008-05-09 00:09:00,202.89,202.89,202.89,202.89,59200000.0
2008-05-09 00:10:00,202.89,202.92,202.89,202.92,55200000.0
2008-05-09 00:11:00,202.92,202.93,202.92,202.93,6400000.0
2008-05-09 00:12:00,202.95,202.96,202.91,202.91,181400000.0
2008-05-09 00:13:00,202.91,202.93,202.91,202.93,36800000.0
2008-05-09 00:14:00,202.92,202.93,202.87,202.87,113200000.0
2008-05-09 00:15:00,202.87,202.91,202.87,202.89,132000000.0
2008-05-09 00:16:00,202.89,202.93,202.89,202.915,140800000.0
2008-05-09 00:17:00,202.92,202.95,202.92,202.95,36000000.0
2008-05-09 00:18:00,202.94,202.95,202.9,202.9,96400000.0
2008-05-09 00:19:00,202.9,202.91,202.89,202.895,77000000.0
2008-05-09 00:20:00,202.895,202.91,202.89,202.91,90400000.0
2008-05-09 00:21:00,202.91,202.965,202.91,202.965,46400000.0
2008-05-09 00:22:00,202.965,202.975,202.955,202.97,72800000.0
2008-05-09 00:23:00,202.97,203.06,202.97,203.02,257500000.0
2008-05-09 00:24:00,203.02,203.04,203.02,203.04,72800000.0
2008-05-09 00:25:00,203.04,203.04,203.02,203.04,45600000.0
2008-05-09 00:26:00,203.04,203.04,203.0,203.02,183200000.0
2008-05-09 00:27:00,203.02,203.035,202.975,203.035,189200000.0
2008-05-09 00:28:00,203.035,203.035,203.025,203.025,11200000.0
2008-05-09 00:29:00,203.04,203.045,203.02,203.03,29600000.0
2008-05-09 00:30:00,203.03,203.045,202.995,202.995,110900000.0
2008-05-09 00:31:00,202.995,203.01,202.99,202.99,69600000.0
2008-05-09 00:32:00,202.99,202.99,202.95,202.95,52000000.0
2008-05-09 00:33:00,202.95,202.97,202.95,202.955,38600000.0
2008-05-09 00:34:00,202.955,202.985,202.94,202.98,35600000.0
2008-05-09 00:35:00,202.98,202.99,202.975,202.98,23600000.0
2008-05-09 00:36:00,202.98,203.02,202.98,203.02,54200000.0
2008-05-09 00:37:00,203.02,203.02,202.985,203.0,139300000.0
2008-05-09 00:38:00,202.99,203.02,202.99,203.02,59900000.0
2008-05-09 00:39:00,203.01,203.04,203.0,203.03,95700000.0
2008-05-09 00:40:00,203.03,203.03,203.02,203.02,12600000.0
2008-05-09 00:41:00,203.02,203.03,203.01,203.01,25600000.0
2008-05-09 00:42:00,203.01,203.05,203.01,203.01,72900000.0
2008-05-09 00:43:00,203.01,203.05,202.97,203.05,84800000.0
2008-05-09 00:44:00,203.05,203.09,203.015,203.06,114500000.0
2008-05-09 00:45:00,203.06,203.06,203.015,203.05,94400000.0
2008-05-09 00:46:00,203.06,203.06,203.03,203.045,74400000.0
2008-05-09 00:47:00,203.06,203.06,202.98,203.0,134400000.0
2008-05-09 00:48:00,203.02,203.02,203.01,203.02,41600000.0
2008-05-09 00:49:00,203.03,203.03,202.98,202.99,104400000.0
2008-05-09 00:50:00,203.005,203.04,203.005,203.01,48000000.0
2008-05-09 00:51:00,203.015,203.02,203.015,203.02,26400000.0
2008-05-09 00:52:00,203.02,203.02,203.01,203.02,35200000.0
2008-05-09 00:53:00,203.02,203.04,202.99,202.99,66500000.0
2008-05-09 00:54:00,203.0,203.005,202.99,202.99,66400000.0
2008-05-09 00:55:00,202.99,203.01,202.99,203.0,58200000.0
2008-05-09 00:56:00,203.0,203.0,202.99,202.99,45600000.0
2008-05-09 00:57:00,202.99,203.03,202.99,203.02,27000000.0
2008-05-09 00:58:00,203.035,203.09,203.035,203.09,85600000.0
2008-05-09 00:59:00,203.09,203.13,203.035,203.12,146900000.0
2008-05-09 01:00:00,203.12,203.145,203.12,203.14,58300000.0
2008-05-09 01:01:00,203.14,203.16,203.1,203.135,62000000.0
2008-05-09 01:02:00,203.135,203.19,203.12,203.17,146400000.0
2008-05-09 01:03:00,203.17,203.27,203.17,203.27,143600000.0
2008-05-09 01:04:00,203.27,203.27,203.27,203.27,114800000.0
2008-05-09 01:05:00,203.28,203.28,203.26,203.26,92300000.0
2008-05-09 01:06:00,203.25,203.25,203.2,203.21,126800000.0
2008-05-09 01:07:00,203.21,203.21,203.12,203.17,136600000.0
2008-05-09 01:08:00,203.17,203.19,203.16,203.18,147300000.0
2008-05-09 01:09:00,203.18,203.19,203.05,203.1,185100000.0
2008-05-09 01:10:00,203.1,203.16,203.1,203.15,45600000.0
2008-05-09 01:11:00,203.15,203.15,203.11,203.11,20800000.0
2008-05-09 01:12:00,203.1,203.1,203.05,203.07,36000000.0
2008-05-09 01:13:00,203.07,203.1,203.07,203.09,26400000.0
2008-05-09 01:14:00,203.09,203.09,203.075,203.08,5600000.0
2008-05-09 01:15:00,203.08,203.095,203.08,203.095,29600000.0
2008-05-09 01:16:00,203.095,203.095,203.04,203.07,32000000.0
2008-05-09 01:17:00,203.07,203.08,203.07,203.08,35800000.0
2008-05-09 01:18:00,203.08,203.09,203.08,203.09,63600000.0
2008-05-09 01:19:00,203.09,203.09,203.06,203.07,160800000.0
2008-05-09 01:20:00,203.05,203.06,203.02,203.02,142800000.0
2008-05-09 01:21:00,203.02,203.02,202.96,202.99,185800000.0
2008-05-09 01:22:00,202.99,202.99,202.97,202.99,49600000.0
2008-05-09 01:23:00,202.99,203.04,202.99,203.01,104800000.0
2008-05-09 01:24:00,203.01,203.01,202.99,202.99,21200000.0
2008-05-09 01:25:00,202.99,203.14,202.99,203.05,284000000.0
2008-05-09 01:26:00,203.04,203.04,203.04,203.04,48000000.0
2008-05-09 01:27:00,203.04,203.04,202.99,203.0,128400000.0
2008-05-09 01:28:00,203.0,203.01,203.0,203.01,33200000.0
2008-05-09 01:29:00,203.01,203.04,203.01,203.02,143000000.0
2008-05-09 01:30:00,203.01,203.065,203.01,203.065,60400000.0
2008-05-09 01:31:00,203.065,203.13,203.06,203.13,106000000.0
2008-05-09 01:32:00,203.14,203.15,203.08,203.15,95600000.0
2008-05-09 01:33:00,203.16,203.17,203.13,203.15,124400000.0
2008-05-09 01:34:00,203.15,203.15,203.11,203.11,138900000.0
2008-05-09 01:35:00,203.11,203.15,203.11,203.13,114400000.0
2008-05-09 01:36:00,203.13,203.155,203.12,203.13,171200000.0
2008-05-09 01:37:00,203.13,203.135,203.12,203.12,44800000.0
2008-05-09 01:38:00,203.12,203.12,203.035,203.05,71600000.0
2008-05-09 01:39:00,203.05,203.06,203.02,203.02,191800000.0
2008-05-09 01:40:00,203.02,203.09,203.01,203.09,315000000.0
2008-05-09 01:41:00,203.09,203.1,203.05,203.1,126600000.0
2008-05-09 01:42:00,203.1,203.1,203.05,203.05,105600000.0
2008-05-09 01:43:00,203.05,203.08,203.05,203.06,48800000.0
2008-05-09 01:44:00,203.07,203.09,203.05,203.08,53700000.0
2008-05-09 01:45:00,203.08,203.08,203.04,203.04,51200000.0
2008-05-09 01:46:00,203.04,203.06,203.04,203.05,26800000.0
2008-05-09 01:47:00,203.05,203.06,203.03,203.03,70400000.0
2008-05-09 01:48:00,203.03,203.03,202.96,202.99,84000000.0
2008-05-09 01:49:00,202.98,203.01,202.95,202.99,206000000.0
2008-05-09 01:50:00,202.99,203.02,202.98,202.99,208800000.0
2008-05-09 01:51:00,202.99,202.99,202.99,202.99,33600000.0
2008-05-09 01:52:00,202.99,203.01,202.985,202.99,60900000.0
2008-05-09 01:53:00,202.99,203.01,202.99,202.99,54400000.0
2008-05-09 01:54:00,202.99,203.03,202.99,203.03,120000000.0
2008-05-09 01:55:00,203.05,203.11,202.99,203.11,216500000.0
2008-05-09 01:56:00,203.11,203.12,203.08,203.1,107200000.0
2008-05-09 01:57:00,203.1,203.12,203.1,203.12,71200000.0
2008-05-09 01:58:00,203.12,203.12,203.1,203.12,19200000.0
2008-05-09 01:59:00,203.12,203.12,203.0,203.0,74000000.0
2008-05-09 02:00:00,203.0,203.06,203.0,203.02,174900000.0
2008-05-09 02:01:00,203.02,203.04,203.01,203.025,183300000.0
2008-05-09 02:02:00,203.0,203.005,202.94,202.965,117900000.0
2008-05-09 02:03:00,202.97,202.995,202.91,202.92,114800000.0
2008-05-09 02:04:00,202.92,202.95,202.86,202.875,177200000.0
2008-05-09 02:05:00,202.875,202.92,202.8,202.8,104300000.0
2008-05-09 02:06:00,202.8,202.83,202.76,202.765,157400000.0
2008-05-09 02:07:00,202.77,202.79,202.75,202.775,142800000.0
2008-05-09 02:08:00,202.775,202.81,202.775,202.79,40800000.0
2008-05-09 02:09:00,202.79,202.8,202.705,202.74,137800000.0
2008-05-09 02:10:00,202.73,202.75,202.675,202.73,156100000.0
2008-05-09 02:11:00,202.73,202.78,202.72,202.75,104800000.0
2008-05-09 02:12:00,202.745,202.745,202.71,202.71,129000000.0
2008-05-09 02:13:00,202.71,202.72,202.71,202.72,38400000.0
2008-05-09 02:14:00,202.73,202.735,202.675,202.7,54000000.0
2008-05-09 02:15:00,202.7,202.715,202.685,202.7,137800000.0
2008-05-09 02:16:00,202.7,202.75,202.68,202.735,299200000.0
2008-05-09 02:17:00,202.735,202.76,202.71,202.74,83800000.0
2008-05-09 02:18:00,202.74,202.755,202.73,202.73,151900000.0
2008-05-09 02:19:00,202.73,202.75,202.705,202.72,67400000.0
2008-05-09 02:20:00,202.71,202.77,202.71,202.77,84600000.0
2008-05-09 02:21:00,202.77,202.78,202.71,202.73,84800000.0
2008-05-09 02:22:00,202.73,202.78,202.73,202.755,182600000.0
2008-05-09 02:23:00,202.76,202.76,202.73,202.74,131300000.0
2008-05-09 02:24:00,202.74,202.77,202.735,202.76,32500000.0
2008-05-09 02:25:00,202.77,202.78,202.75,202.78,75000000.0
2008-05-09 02:26:00,202.78,202.815,202.77,202.805,26600000.0
2008-05-09 02:27:00,202.805,202.805,202.79,202.79,28200000.0
2008-05-09 02:28:00,202.79,202.81,202.78,202.785,168000000.0
2008-05-09 02:29:00,202.79,202.79,202.78,202.79,19600000.0
2008-05-09 02:30:00,202.79,202.81,202.785,202.8,42800000.0
2008-05-09 02:31:00,202.8,202.84,202.8,202.825,209600000.0
2008-05-09 02:32:00,202.83,202.835,202.8,202.8,15200000.0
2008-05-09 02:33:00,202.795,202.8,202.785,202.79,40000000.0
2008-05-09 02:34:00,202.8,202.82,202.795,202.81,26000000.0
2008-05-09 02:35:00,202.8,202.8,202.79,202.8,47600000.0
2008-05-09 02:36:00,202.805,202.87,202.805,202.86,92200000.0
2008-05-09 02:37:00,202.87,202.9,202.85,202.88,342800000.0
2008-05-09 02:38:00,202.87,202.87,202.795,202.815,177200000.0
2008-05-09 02:39:00,202.815,202.85,202.795,202.8,58700000.0
2008-05-09 02:40:00,202.795,202.85,202.795,202.84,127400000.0
2008-05-09 02:41:00,202.84,202.94,202.84,202.94,158600000.0
2008-05-09 02:42:00,202.93,202.95,202.91,202.92,96300000.0
2008-05-09 02:43:00,202.93,202.96,202.92,202.96,39200000.0
2008-05-09 02:44:00,202.96,202.96,202.93,202.94,64900000.0
2008-05-09 02:45:00,202.94,202.95,202.935,202.95,85800000.0
2008-05-09 02:46:00,202.955,202.97,202.955,202.97,26200000.0
2008-05-09 02:47:00,202.97,202.99,202.915,202.94,56900000.0
2008-05-09 02:48:00,202.94,203.01,202.94,203.01,110700000.0
2008-05-09 02:49:00,203.01,203.07,202.995,203.05,321100000.0
2008-05-09 02:50:00,203.05,203.07,203.03,203.06,82000000.0
2008-05-09 02:51:00,203.06,203.06,203.025,203.03,122300000.0
2008-05-09 02:52:00,203.03,203.03,203.01,203.01,116400000.0
2008-05-09 02:53:00,203.01,203.03,202.98,203.0,125500000.0
2008-05-09 02:54:00,202.985,203.01,202.93,202.95,114400000.0
2008-05-09 02:55:00,202.94,202.94,202.88,202.89,129400000.0
2008-05-09 02:56:00,202.89,202.94,202.89,202.905,65400000.0
2008-05-09 02:57:00,202.91,202.91,202.86,202.86,57000000.0
2008-05-09 02:58:00,202.855,202.87,202.8,202.83,183400000.0
2008-05-09 02:59:00,202.84,202.87,202.825,202.86,258800000.0
2008-05-09 03:00:00,202.86,202.89,202.835,202.865,146500000.0
2008-05-09 03:01:00,202.86,202.86,202.81,202.82,171600000.0
2008-05-09 03:02:00,202.82,202.84,202.81,202.82,75400000.0
2008-05-09 03:03:00,202.835,202.835,202.81,202.82,32600000.0
2008-05-09 03:04:00,202.82,202.83,202.765,202.79,81400000.0
2008-05-09 03:05:00,202.79,202.79,202.72,202.74,75800000.0
2008-05-09 03:06:00,202.74,202.79,202.73,202.75,62300000.0
2008-05-09 03:07:00,202.76,202.8,202.73,202.8,51000000.0
2008-05-09 03:08:00,202.81,202.83,202.77,202.795,44600000.0
2008-05-09 03:09:00,202.79,202.81,202.79,202.79,32200000.0
2008-05-09 03:10:00,202.79,202.79,202.78,202.79,18200000.0
2008-05-09 03:11:00,202.795,202.83,202.795,202.83,4800000.0
2008-05-09 03:12:00,202.84,202.89,202.83,202.88,50200000.0
2008-05-09 03:13:00,202.88,202.88,202.855,202.855,41000000.0
2008-05-09 03:14:00,202.855,202.89,202.855,202.89,58000000.0
2008-05-09 03:15:00,202.89,202.94,202.875,202.94,91400000.0
2008-05-09 03:16:00,202.94,202.94,202.89,202.93,122800000.0
2008-05-09 03:17:00,202.93,202.955,202.92,202.95,57200000.0
2008-05-09 03:18:00,202.945,202.965,202.94,202.955,20400000.0
2008-05-09 03:19:00,202.955,202.955,202.9,202.9,32600000.0
2008-05-09 03:20:00,202.9,202.91,202.885,202.9,125500000.0
2008-05-09 03:21:00,202.9,202.97,202.885,202.97,96400000.0
2008-05-09 03:22:00,202.97,202.97,202.9,202.94,61600000.0
2008-05-09 03:23:00,202.94,202.94,202.87,202.89,50400000.0
2008-05-09 03:24:00,202.9,202.93,202.88,202.91,82000000.0
2008-05-09 03:25:00,202.91,202.91,202.87,202.88,86800000.0
2008-05-09 03:26:00,202.88,202.91,202.83,202.84,107200000.0
2008-05-09 03:27:00,202.83,202.84,202.79,202.82,183400000.0
2008-05-09 03:28:00,202.83,202.83,202.79,202.795,118700000.0
2008-05-09 03:29:00,202.81,202.81,202.67,202.67,190900000.0
2008-05-09 03:30:00,202.665,202.72,202.66,202.705,91600000.0
2008-05-09 03:31:00,202.7,202.7,202.645,202.645,120200000.0
2008-05-09 03:32:00,202.645,202.67,202.63,202.635,105800000.0
2008-05-09 03:33:00,202.62,202.625,202.58,202.59,80600000.0
2008-05-09 03:34:00,202.59,202.65,202.59,202.61,147800000.0
2008-05-09 03:35:00,202.61,202.67,202.61,202.67,233400000.0
2008-05-09 03:36:00,202.67,202.71,202.655,202.69,147400000.0
2008-05-09 03:37:00,202.675,202.69,202.61,202.61,87800000.0
2008-05-09 03:38:00,202.61,202.62,202.48,202.5,133600000.0
2008-05-09 03:39:00,202.5,202.5,202.41,202.48,232800000.0
2008-05-09 03:40:00,202.48,202.5,202.445,202.46,83200000.0
2008-05-09 03:41:00,202.46,202.55,202.44,202.53,280100000.0
2008-05-09 03:42:00,202.53,202.56,202.5,202.56,75000000.0
2008-05-09 03:43:00,202.56,202.56,202.505,202.51,48000000.0
2008-05-09 03:44:00,202.5,202.5,202.455,202.49,77600000.0
2008-05-09 03:45:00,202.5,202.545,202.475,202.545,72600000.0
2008-05-09 03:46:00,202.545,202.55,202.54,202.55,6400000.0
2008-05-09 03:47:00,202.56,202.59,202.54,202.59,101200000.0
2008-05-09 03:48:00,202.59,202.61,202.555,202.57,93000000.0
2008-05-09 03:49:00,202.575,202.59,202.565,202.57,51000000.0
2008-05-09 03:50:00,202.57,202.61,202.57,202.61,132400000.0
2008-05-09 03:51:00,202.61,202.68,202.59,202.65,174800000.0
2008-05-09 03:52:00,202.65,202.66,202.57,202.6,105200000.0
2008-05-09 03:53:00,202.6,202.65,202.6,202.63,43200000.0
2008-05-09 03:54:00,202.63,202.66,202.63,202.65,56800000.0
2008-05-09 03:55:00,202.65,202.705,202.65,202.66,120400000.0
2008-05-09 03:56:00,202.67,202.69,202.63,202.66,119000000.0
2008-05-09 03:57:00,202.66,202.68,202.66,202.68,88000000.0
2008-05-09 03:58:00,202.68,202.72,202.645,202.72,188200000.0
2008-05-09 03:59:00,202.71,202.75,202.7,202.75,35000000.0
2008-05-09 04:00:00,202.71,202.72,202.7,202.7,38400000.0
2008-05-09 04:01:00,202.7,202.7,202.66,202.66,35200000.0
2008-05-09 04:02:00,202.655,202.7,202.635,202.68,75400000.0
2008-05-09 04:03:00,202.68,202.7,202.67,202.67,44000000.0
2008-05-09 04:04:00,202.68,202.695,202.67,202.69,90500000.0
2008-05-09 04:05:00,202.69,202.74,202.69,202.69,103500000.0
2008-05-09 04:06:00,202.69,202.69,202.67,202.69,40000000.0
2008-05-09 04:07:00,202.69,202.71,202.69,202.69,36000000.0
2008-05-09 04:08:00,202.69,202.71,202.68,202.69,41200000.0
2008-05-09 04:09:00,202.69,202.69,202.63,202.63,72800000.0
2008-05-09 04:10:00,202.63,202.65,202.62,202.635,64400000.0
2008-05-09 04:11:00,202.635,202.68,202.63,202.645,101600000.0
2008-05-09 04:12:00,202.645,202.68,202.645,202.66,43400000.0
2008-05-09 04:13:00,202.66,202.68,202.66,202.66,24400000.0
2008-05-09 04:14:00,202.67,202.68,202.66,202.68,38000000.0
2008-05-09 04:15:00,202.68,202.7,202.67,202.69,47200000.0
2008-05-09 04:16:00,202.69,202.7,202.675,202.7,66400000.0
2008-05-09 04:17:00,202.72,202.78,202.72,202.77,32800000.0
2008-05-09 04:18:00,202.75,202.77,202.73,202.745,49200000.0
2008-05-09 04:19:00,202.745,202.79,202.74,202.78,46000000.0
2008-05-09 04:20:00,202.78,202.84,202.78,202.79,88200000.0
2008-05-09 04:21:00,202.79,202.82,202.76,202.78,43400000.0
2008-05-09 04:22:00,202.765,202.77,202.725,202.76,112400000.0
2008-05-09 04:23:00,202.76,202.76,202.73,202.73,25200000.0
2008-05-09 04:24:00,202.73,202.74,202.72,202.72,9600000.0
2008-05-09 04:25:00,202.72,202.74,202.7,202.71,46400000.0
2008-05-09 04:26:00,202.71,202.71,202.675,202.675,23000000.0
2008-05-09 04:27:00,202.67,202.67,202.62,202.64,101000000.0
2008-05-09 04:28:00,202.64,202.64,202.615,202.615,24800000.0
2008-05-09 04:29:00,202.615,202.63,202.55,202.615,108000000.0
2008-05-09 04:30:00,202.615,202.615,202.59,202.6,38400000.0
2008-05-09 04:31:00,202.605,202.605,202.55,202.555,31000000.0
2008-05-09 04:32:00,202.55,202.58,202.55,202.575,47400000.0
2008-05-09 04:33:00,202.575,202.6,202.565,202.58,99400000.0
2008-05-09 04:34:00,202.58,202.64,202.58,202.61,46900000.0
2008-05-09 04:35:00,202.605,202.62,202.59,202.6,26800000.0
2008-05-09 04:36:00,202.61,202.67,202.59,202.67,113300000.0
2008-05-09 04:37:00,202.67,202.7,202.66,202.7,71600000.0
2008-05-09 04:38:00,202.68,202.7,202.68,202.68,11200000.0
2008-05-09 04:39:00,202.68,202.71,202.68,202.69,24800000.0
2008-05-09 04:40:00,202.69,202.69,202.645,202.67,31400000.0
2008-05-09 04:41:00,202.67,202.69,202.67,202.67,23200000.0
2008-05-09 04:42:00,202.67,202.67,202.665,202.665,17000000.0
2008-05-09 04:43:00,202.665,202.7,202.665,202.68,36600000.0
2008-05-09 04:44:00,202.68,202.69,202.66,202.68,31200000.0
2008-05-09 04:45:00,202.68,202.68,202.65,202.67,26000000.0
2008-05-09 04:46:00,202.67,202.67,202.65,202.65,22600000.0
2008-05-09 04:47:00,202.66,202.67,202.63,202.63,22600000.0
2008-05-09 04:48:00,202.63,202.64,202.605,202.64,29600000.0
2008-05-09 04:49:00,202.64,202.67,202.64,202.67,94000000.0
2008-05-09 04:50:00,202.68,202.69,202.66,202.69,101700000.0
2008-05-09 04:51:00,202.69,202.7,202.68,202.7,74200000.0
2008-05-09 04:52:00,202.7,202.72,202.7,202.7,42400000.0
2008-05-09 04:53:00,202.7,202.71,202.68,202.7,52000000.0
2008-05-09 04:54:00,202.69,202.69,202.69,202.69,2400000.0
2008-05-09 04:55:00,202.69,202.71,202.62,202.62,94400000.0
2008-05-09 04:56:00,202.62,202.66,202.61,202.64,57500000.0
2008-05-09 04:57:00,202.64,202.64,202.61,202.62,60000000.0
2008-05-09 04:58:00,202.62,202.645,202.62,202.645,13400000.0
2008-05-09 04:59:00,202.65,202.68,202.645,202.65,31800000.0
2008-05-09 05:00:00,202.655,202.68,202.65,202.665,73000000.0
2008-05-09 05:01:00,202.66,202.66,202.66,202.66,66400000.0
2008-05-09 05:02:00,202.66,202.71,202.655,202.7,112400000.0
2008-05-09 05:03:00,202.7,202.71,202.7,202.71,23800000.0
2008-05-09 05:04:00,202.71,202.72,202.675,202.72,46000000.0
2008-05-09 05:05:00,202.73,202.73,202.705,202.71,9600000.0
2008-05-09 05:06:00,202.71,202.71,202.7,202.71,6000000.0
2008-05-09 05:07:00,202.71,202.71,202.705,202.71,17200000.0
2008-05-09 05:08:00,202.71,202.73,202.69,202.71,47600000.0
2008-05-09 05:09:00,202.71,202.71,202.69,202.69,41200000.0
2008-05-09 05:10:00,202.69,202.71,202.69,202.71,36000000.0
2008-05-09 05:11:00,202.71,202.71,202.69,202.69,41200000.0
2008-05-09 05:12:00,202.69,202.715,202.675,202.695,136300000.0
2008-05-09 05:13:00,202.695,202.71,202.695,202.7,96200000.0
2008-05-09 05:14:00,202.7,202.72,202.69,202.72,41400000.0
2008-05-09 05:15:00,202.72,202.72,202.7,202.7,51400000.0
2008-05-09 05:16:00,202.7,202.7,202.69,202.69,45000000.0
2008-05-09 05:17:00,202.69,202.7,202.69,202.7,54000000.0
2008-05-09 05:18:00,202.715,202.74,202.71,202.74,16000000.0
2008-05-09 05:19:00,202.73,202.73,202.69,202.7,24000000.0
2008-05-09 05:20:00,202.7,202.73,202.7,202.71,20800000.0
2008-05-09 05:21:00,202.72,202.72,202.7,202.7,14800000.0
2008-05-09 05:22:00,202.7,202.725,202.7,202.7,14000000.0
2008-05-09 05:23:00,202.695,202.695,202.68,202.68,14900000.0
2008-05-09 05:24:00,202.69,202.69,202.68,202.685,13100000.0
2008-05-09 05:25:00,202.685,202.7,202.685,202.7,52400000.0
2008-05-09 05:26:00,202.7,202.72,202.7,202.72,29400000.0
2008-05-09 05:27:00,202.725,202.725,202.7,202.705,16800000.0
2008-05-09 05:28:00,202.705,202.72,202.7,202.7,28000000.0
2008-05-09 05:29:00,202.7,202.725,202.7,202.715,8400000.0
2008-05-09 05:30:00,202.71,202.71,202.68,202.685,25200000.0
2008-05-09 05:31:00,202.685,202.7,202.635,202.635,48600000.0
2008-05-09 05:32:00,202.63,202.63,202.58,202.59,63200000.0
2008-05-09 05:33:00,202.59,202.59,202.525,202.545,95200000.0
2008-05-09 05:34:00,202.545,202.56,202.54,202.54,78700000.0
2008-05-09 05:35:00,202.55,202.585,202.55,202.585,99000000.0
2008-05-09 05:36:00,202.58,202.58,202.49,202.49,166500000.0
2008-05-09 05:37:00,202.49,202.51,202.45,202.46,139200000.0
2008-05-09 05:38:00,202.46,202.49,202.44,202.44,132200000.0
2008-05-09 05:39:00,202.435,202.48,202.42,202.465,186500000.0
2008-05-09 05:40:00,202.465,202.5,202.455,202.5,41800000.0
2008-05-09 05:41:00,202.5,202.51,202.49,202.51,70100000.0
2008-05-09 05:42:00,202.51,202.54,202.51,202.54,40400000.0
2008-05-09 05:43:00,202.54,202.54,202.46,202.49,206400000.0
2008-05-09 05:44:00,202.48,202.48,202.43,202.43,85000000.0
2008-05-09 05:45:00,202.43,202.46,202.42,202.46,180200000.0
2008-05-09 05:46:00,202.46,202.46,202.37,202.37,130600000.0
2008-05-09 05:47:00,202.37,202.375,202.31,202.37,165900000.0
2008-05-09 05:48:00,202.375,202.43,202.35,202.43,159900000.0
2008-05-09 05:49:00,202.42,202.43,202.36,202.41,126000000.0
2008-05-09 05:50:00,202.41,202.41,202.31,202.33,174700000.0
2008-05-09 05:51:00,202.31,202.36,202.3,202.36,79900000.0
2008-05-09 05:52:00,202.36,202.41,202.36,202.37,154400000.0
2008-05-09 05:53:00,202.37,202.4,202.35,202.38,119300000.0
2008-05-09 05:54:00,202.37,202.38,202.34,202.35,62100000.0
2008-05-09 05:55:00,202.35,202.38,202.34,202.38,106700000.0
2008-05-09 05:56:00,202.39,202.42,202.38,202.42,46400000.0
2008-05-09 05:57:00,202.42,202.42,202.34,202.35,160100000.0
2008-05-09 05:58:00,202.37,202.44,202.35,202.37,71500000.0
2008-05-09 05:59:00,202.38,202.38,202.35,202.36,40800000.0
2008-05-09 06:00:00,202.37,202.39,202.37,202.37,34100000.0
2008-05-09 06:01:00,202.37,202.39,202.365,202.37,49800000.0
2008-05-09 06:02:00,202.38,202.39,202.37,202.37,40000000.0
2008-05-09 06:03:00,202.38,202.4,202.38,202.39,68200000.0
2008-05-09 06:04:00,202.4,202.4,202.39,202.4,14400000.0
2008-05-09 06:05:00,202.4,202.41,202.39,202.4,76800000.0
2008-05-09 06:06:00,202.4,202.47,202.38,202.465,174400000.0
2008-05-09 06:07:00,202.47,202.51,202.445,202.51,57000000.0
2008-05-09 06:08:00,202.51,202.51,202.46,202.495,79000000.0
2008-05-09 06:09:00,202.495,202.495,202.475,202.48,43900000.0
2008-05-09 06:10:00,202.48,202.49,202.44,202.49,70200000.0
2008-05-09 06:11:00,202.49,202.49,202.4,202.405,109400000.0
2008-05-09 06:12:00,202.41,202.44,202.41,202.435,89700000.0
2008-05-09 06:13:00,202.435,202.45,202.42,202.43,81400000.0
2008-05-09 06:14:00,202.43,202.44,202.43,202.44,45200000.0
2008-05-09 06:15:00,202.44,202.44,202.425,202.425,11800000.0
2008-05-09 06:16:00,202.42,202.42,202.405,202.405,69900000.0
2008-05-09 06:17:00,202.4,202.41,202.375,202.38,104400000.0
2008-05-09 06:18:00,202.38,202.38,202.3,202.34,48300000.0
2008-05-09 06:19:00,202.34,202.34,202.31,202.34,9200000.0
2008-05-09 06:20:00,202.34,202.34,202.275,202.305,236100000.0
2008-05-09 06:21:00,202.305,202.33,202.27,202.31,278200000.0
2008-05-09 06:22:00,202.31,202.4,202.31,202.385,218700000.0
2008-05-09 06:23:00,202.38,202.44,202.38,202.44,118600000.0
2008-05-09 06:24:00,202.44,202.46,202.44,202.46,130000000.0
2008-05-09 06:25:00,202.46,202.49,202.46,202.49,56000000.0
2008-05-09 06:26:00,202.49,202.53,202.47,202.51,52800000.0
2008-05-09 06:27:00,202.51,202.58,202.51,202.54,182300000.0
2008-05-09 06:28:00,202.54,202.56,202.54,202.54,73600000.0
2008-05-09 06:29:00,202.54,202.54,202.52,202.52,12000000.0
2008-05-09 06:30:00,202.51,202.51,202.405,202.41,108300000.0
2008-05-09 06:31:00,202.41,202.46,202.4,202.42,67300000.0
2008-05-09 06:32:00,202.42,202.42,202.39,202.39,34400000.0
2008-05-09 06:33:00,202.39,202.42,202.35,202.35,118900000.0
2008-05-09 06:34:00,202.35,202.37,202.35,202.365,76700000.0
2008-05-09 06:35:00,202.37,202.43,202.37,202.405,91600000.0
2008-05-09 06:36:00,202.405,202.41,202.37,202.375,22200000.0
2008-05-09 06:37:00,202.375,202.39,202.37,202.375,43300000.0
2008-05-09 06:38:00,202.37,202.39,202.365,202.39,53800000.0
2008-05-09 06:39:00,202.39,202.39,202.38,202.38,34200000.0
2008-05-09 06:40:00,202.385,202.42,202.37,202.38,112400000.0
2008-05-09 06:41:00,202.38,202.385,202.35,202.37,53000000.0
2008-05-09 06:42:00,202.37,202.38,202.32,202.32,66800000.0
2008-05-09 06:43:00,202.32,202.37,202.32,202.36,41000000.0
2008-05-09 06:44:00,202.355,202.37,202.33,202.36,72400000.0
2008-05-09 06:45:00,202.36,202.44,202.36,202.43,153600000.0
2008-05-09 06:46:00,202.43,202.43,202.37,202.39,171400000.0
2008-05-09 06:47:00,202.39,202.43,202.375,202.39,31500000.0
2008-05-09 06:48:00,202.39,202.42,202.35,202.355,51600000.0
2008-05-09 06:49:00,202.355,202.36,202.3,202.35,73000000.0
2008-05-09 06:50:00,202.34,202.37,202.32,202.33,154800000.0
2008-05-09 06:51:00,202.33,202.38,202.33,202.34,199100000.0
2008-05-09 06:52:00,202.34,202.36,202.3,202.32,88700000.0
2008-05-09 06:53:00,202.32,202.34,202.31,202.32,136300000.0
2008-05-09 06:54:00,202.32,202.36,202.32,202.35,139700000.0
2008-05-09 06:55:00,202.36,202.37,202.345,202.37,117100000.0
2008-05-09 06:56:00,202.37,202.38,202.35,202.35,102500000.0
2008-05-09 06:57:00,202.35,202.38,202.35,202.36,153700000.0
2008-05-09 06:58:00,202.36,202.36,202.34,202.35,32000000.0
2008-05-09 06:59:00,202.35,202.38,202.35,202.36,35800000.0
2008-05-09 07:00:00,202.365,202.38,202.335,202.35,104200000.0
2008-05-09 07:01:00,202.35,202.37,202.35,202.37,80900000.0
2008-05-09 07:02:00,202.36,202.37,202.35,202.37,69500000.0
2008-05-09 07:03:00,202.37,202.37,202.33,202.345,112600000.0
2008-05-09 07:04:00,202.36,202.37,202.34,202.35,30400000.0
2008-05-09 07:05:00,202.35,202.375,202.35,202.36,78200000.0
2008-05-09 07:06:00,202.36,202.36,202.295,202.35,50400000.0
2008-05-09 07:07:00,202.33,202.39,202.33,202.39,48800000.0
2008-05-09 07:08:00,202.39,202.39,202.36,202.38,23600000.0
2008-05-09 07:09:00,202.38,202.39,202.37,202.38,13800000.0
2008-05-09 07:10:00,202.38,202.385,202.355,202.38,153800000.0
2008-05-09 07:11:00,202.38,202.38,202.33,202.345,84600000.0
2008-05-09 07:12:00,202.34,202.36,202.31,202.33,123200000.0
2008-05-09 07:13:00,202.33,202.35,202.33,202.34,88800000.0
2008-05-09 07:14:00,202.34,202.355,202.34,202.34,50600000.0
2008-05-09 07:15:00,202.345,202.345,202.34,202.34,3400000.0
2008-05-09 07:16:00,202.34,202.35,202.31,202.33,104800000.0
2008-05-09 07:17:00,202.33,202.36,202.33,202.35,167800000.0
2008-05-09 07:18:00,202.35,202.36,202.35,202.35,36600000.0
2008-05-09 07:19:00,202.355,202.36,202.335,202.335,107000000.0
2008-05-09 07:20:00,202.335,202.35,202.32,202.325,84700000.0
2008-05-09 07:21:00,202.32,202.34,202.31,202.31,172300000.0
2008-05-09 07:22:00,202.31,202.33,202.275,202.29,134800000.0
2008-05-09 07:23:00,202.29,202.3,202.28,202.28,99100000.0
2008-05-09 07:24:00,202.3,202.3,202.26,202.265,105000000.0
2008-05-09 07:25:00,202.27,202.31,202.265,202.31,32800000.0
2008-05-09 07:26:00,202.31,202.32,202.3,202.3,41400000.0
2008-05-09 07:27:00,202.3,202.32,202.28,202.32,150800000.0
2008-05-09 07:28:00,202.32,202.37,202.32,202.36,170200000.0
2008-05-09 07:29:00,202.35,202.36,202.315,202.33,159600000.0
2008-05-09 07:30:00,202.33,202.37,202.33,202.36,105500000.0
2008-05-09 07:31:00,202.37,202.4,202.36,202.4,56000000.0
2008-05-09 07:32:00,202.395,202.4,202.35,202.36,35600000.0
2008-05-09 07:33:00,202.36,202.37,202.335,202.36,80700000.0
2008-05-09 07:34:00,202.36,202.39,202.36,202.38,115900000.0
2008-05-09 07:35:00,202.38,202.4,202.37,202.37,29700000.0
2008-05-09 07:36:00,202.37,202.39,202.36,202.36,112700000.0
2008-05-09 07:37:00,202.36,202.38,202.335,202.35,129900000.0
2008-05-09 07:38:00,202.35,202.37,202.29,202.35,187100000.0
2008-05-09 07:39:00,202.35,202.39,202.35,202.36,40400000.0
2008-05-09 07:40:00,202.36,202.38,202.34,202.38,28100000.0
2008-05-09 07:41:00,202.39,202.45,202.375,202.41,87100000.0
2008-05-09 07:42:00,202.41,202.47,202.395,202.4,157600000.0
2008-05-09 07:43:00,202.4,202.4,202.32,202.39,231500000.0
2008-05-09 07:44:00,202.39,202.44,202.39,202.44,180700000.0
2008-05-09 07:45:00,202.44,202.5,202.44,202.465,218000000.0
2008-05-09 07:46:00,202.465,202.47,202.41,202.41,158300000.0
2008-05-09 07:47:00,202.41,202.41,202.39,202.4,64600000.0
2008-05-09 07:48:00,202.4,202.42,202.4,202.42,54100000.0
2008-05-09 07:49:00,202.425,202.445,202.425,202.425,26700000.0
2008-05-09 07:50:00,202.425,202.445,202.425,202.425,102000000.0
2008-05-09 07:51:00,202.425,202.425,202.36,202.37,86500000.0
2008-05-09 07:52:00,202.37,202.4,202.35,202.38,179000000.0
2008-05-09 07:53:00,202.38,202.41,202.38,202.405,52000000.0
2008-05-09 07:54:00,202.4,202.4,202.375,202.385,58900000.0
2008-05-09 07:55:00,202.385,202.385,202.35,202.35,89900000.0
2008-05-09 07:56:00,202.35,202.35,202.305,202.325,28800000.0
2008-05-09 07:57:00,202.325,202.365,202.325,202.345,200500000.0
2008-05-09 07:58:00,202.345,202.345,202.245,202.245,122300000.0
2008-05-09 07:59:00,202.235,202.31,202.215,202.3,303000000.0
2008-05-09 08:00:00,202.295,202.3,202.21,202.21,107400000.0
2008-05-09 08:01:00,202.215,202.265,202.19,202.21,191800000.0
2008-05-09 08:02:00,202.19,202.28,202.17,202.215,201100000.0
2008-05-09 08:03:00,202.215,202.315,202.2,202.305,286800000.0
2008-05-09 08:04:00,202.305,202.325,202.215,202.285,238600000.0
2008-05-09 08:05:00,202.28,202.29,202.17,202.17,264500000.0
2008-05-09 08:06:00,202.175,202.21,202.125,202.125,248700000.0
2008-05-09 08:07:00,202.125,202.135,201.905,201.95,296600000.0
2008-05-09 08:08:00,201.935,201.985,201.92,201.97,178700000.0
2008-05-09 08:09:00,201.97,202.0,201.93,201.935,214600000.0
2008-05-09 08:10:00,201.935,201.945,201.9,201.915,133600000.0
2008-05-09 08:11:00,201.915,201.925,201.85,201.91,150200000.0
2008-05-09 08:12:00,201.91,201.935,201.855,201.865,229800000.0
2008-05-09 08:13:00,201.865,201.865,201.615,201.685,431600000.0
2008-05-09 08:14:00,201.685,201.685,201.59,201.6,266100000.0
2008-05-09 08:15:00,201.6,201.695,201.595,201.64,231300000.0
2008-05-09 08:16:00,201.64,201.645,201.59,201.59,187900000.0
2008-05-09 08:17:00,201.59,201.595,201.545,201.59,153000000.0
2008-05-09 08:18:00,201.595,201.62,201.565,201.575,171100000.0
2008-05-09 08:19:00,201.575,201.64,201.57,201.62,111800000.0
2008-05-09 08:20:00,201.62,201.665,201.615,201.655,109900000.0
2008-05-09 08:21:00,201.65,201.705,201.615,201.695,183900000.0
2008-05-09 08:22:00,201.695,201.72,201.665,201.675,225200000.0
2008-05-09 08:23:00,201.67,201.74,201.65,201.74,169200000.0
2008-05-09 08:24:00,201.745,201.77,201.735,201.75,77200000.0
2008-05-09 08:25:00,201.75,201.78,201.74,201.745,108800000.0
2008-05-09 08:26:00,201.745,201.76,201.725,201.725,109000000.0
2008-05-09 08:27:00,201.725,201.77,201.71,201.74,282300000.0
2008-05-09 08:28:00,201.735,201.735,201.56,201.56,204300000.0
2008-05-09 08:29:00,201.57,201.59,201.525,201.525,184900000.0
2008-05-09 08:30:00,201.51,201.71,201.49,201.655,201300000.0
2008-05-09 08:31:00,201.65,201.83,201.65,201.775,209900000.0
2008-05-09 08:32:00,201.775,201.79,201.7,201.74,178400000.0
2008-05-09 08:33:00,201.74,201.83,201.73,201.81,172300000.0
2008-05-09 08:34:00,201.81,201.905,201.75,201.785,254500000.0
2008-05-09 08:35:00,201.785,201.86,201.73,201.77,214800000.0
2008-05-09 08:36:00,201.77,201.95,201.745,201.88,224300000.0
2008-05-09 08:37:00,201.88,202.08,201.86,201.905,208400000.0
2008-05-09 08:38:00,201.92,202.14,201.915,202.06,224500000.0
2008-05-09 08:39:00,202.065,202.065,201.94,201.94,152900000.0
2008-05-09 08:40:00,201.94,201.99,201.89,201.92,192100000.0
2008-05-09 08:41:00,201.92,202.02,201.91,202.02,168500000.0
2008-05-09 08:42:00,202.02,202.06,201.985,202.03,102900000.0
2008-05-09 08:43:00,202.04,202.06,201.955,202.02,285400000.0
2008-05-09 08:44:00,202.02,202.04,201.99,202.015,159500000.0
2008-05-09 08:45:00,202.015,202.11,202.005,202.08,240500000.0
2008-05-09 08:46:00,202.085,202.14,202.085,202.105,113800000.0
2008-05-09 08:47:00,202.105,202.125,202.0,202.005,120500000.0
2008-05-09 08:48:00,202.005,202.005,201.935,201.95,248700000.0
2008-05-09 08:49:00,201.945,202.09,201.945,202.07,209000000.0
2008-05-09 08:50:00,202.07,202.13,202.02,202.02,200200000.0
2008-05-09 08:51:00,202.02,202.02,201.98,202.02,98400000.0
2008-05-09 08:52:00,202.01,202.07,201.98,202.035,207600000.0
2008-05-09 08:53:00,202.04,202.04,201.945,201.945,236200000.0
2008-05-09 08:54:00,201.945,201.975,201.92,201.93,230600000.0
2008-05-09 08:55:00,201.925,201.97,201.805,201.86,271400000.0
2008-05-09 08:56:00,201.86,201.86,201.765,201.79,327000000.0
2008-05-09 08:57:00,201.8,201.905,201.755,201.86,193400000.0
2008-05-09 08:58:00,201.86,201.915,201.77,201.875,416800000.0
2008-05-09 08:59:00,201.875,201.98,201.875,201.97,235600000.0
2008-05-09 09:00:00,201.965,201.965,201.885,201.91,203900000.0
2008-05-09 09:01:00,201.91,201.92,201.86,201.89,106800000.0
2008-05-09 09:02:00,201.89,201.89,201.775,201.805,138700000.0
2008-05-09 09:03:00,201.8,201.84,201.76,201.79,156000000.0
2008-05-09 09:04:00,201.79,201.805,201.77,201.78,327400000.0
2008-05-09 09:05:00,201.78,201.82,201.775,201.8,233800000.0
2008-05-09 09:06:00,201.82,201.845,201.8,201.83,245200000.0
2008-05-09 09:07:00,201.835,201.91,201.825,201.89,213000000.0
2008-05-09 09:08:00,201.89,201.98,201.875,201.945,237100000.0
2008-05-09 09:09:00,201.94,202.0,201.94,201.98,319300000.0
2008-05-09 09:10:00,201.985,202.02,201.975,202.0,115900000.0
2008-05-09 09:11:00,201.99,202.02,201.99,201.99,48400000.0
2008-05-09 09:12:00,201.99,202.02,201.99,202.02,61200000.0
2008-05-09 09:13:00,202.02,202.02,201.94,201.99,88000000.0
2008-05-09 09:14:00,202.0,202.03,201.99,202.0,161200000.0
2008-05-09 09:15:00,202.0,202.02,201.985,202.01,103700000.0
2008-05-09 09:16:00,202.01,202.01,201.93,201.95,129000000.0
2008-05-09 09:17:00,201.935,201.95,201.845,201.865,189800000.0
2008-05-09 09:18:00,201.865,201.92,201.865,201.89,140400000.0
2008-05-09 09:19:00,201.9,201.92,201.87,201.9,111900000.0
2008-05-09 09:20:00,201.91,201.91,201.75,201.77,267000000.0
2008-05-09 09:21:00,201.77,201.8,201.735,201.77,153100000.0
2008-05-09 09:22:00,201.78,201.79,201.74,201.77,246400000.0
2008-05-09 09:23:00,201.77,201.81,201.735,201.77,189800000.0
2008-05-09 09:24:00,201.77,201.8,201.755,201.8,208800000.0
2008-05-09 09:25:00,201.795,201.85,201.765,201.78,165000000.0
2008-05-09 09:26:00,201.78,201.79,201.71,201.75,153300000.0
2008-05-09 09:27:00,201.75,201.81,201.735,201.81,136600000.0
2008-05-09 09:28:00,201.81,201.82,201.79,201.8,89100000.0
2008-05-09 09:29:00,201.805,201.83,201.8,201.815,133400000.0
2008-05-09 09:30:00,201.815,201.825,201.78,201.79,158900000.0
2008-05-09 09:31:00,201.79,201.82,201.77,201.79,155100000.0
2008-05-09 09:32:00,201.79,201.79,201.54,201.555,288200000.0
2008-05-09 09:33:00,201.555,201.565,201.5,201.54,338400000.0
2008-05-09 09:34:00,201.54,201.58,201.455,201.49,416700000.0
2008-05-09 09:35:00,201.485,201.55,201.425,201.455,307000000.0
2008-05-09 09:36:00,201.445,201.51,201.42,201.49,245700000.0
2008-05-09 09:37:00,201.515,201.525,201.405,201.46,219000000.0
2008-05-09 09:38:00,201.46,201.62,201.44,201.58,193200000.0
2008-05-09 09:39:00,201.585,201.63,201.415,201.43,250600000.0
2008-05-09 09:40:00,201.435,201.475,201.405,201.415,124300000.0
2008-05-09 09:41:00,201.415,201.445,201.405,201.445,206400000.0
2008-05-09 09:42:00,201.445,201.46,201.325,201.345,399400000.0
2008-05-09 09:43:00,201.34,201.41,201.3,201.41,157900000.0
2008-05-09 09:44:00,201.41,201.43,201.37,201.405,206500000.0
2008-05-09 09:45:00,201.405,201.46,201.39,201.45,172700000.0
2008-05-09 09:46:00,201.435,201.46,201.395,201.405,217300000.0
2008-05-09 09:47:00,201.405,201.435,201.39,201.405,164000000.0
2008-05-09 09:48:00,201.405,201.425,201.325,201.39,337200000.0
2008-05-09 09:49:00,201.4,201.48,201.375,201.455,261600000.0
2008-05-09 09:50:00,201.46,201.52,201.44,201.51,176300000.0
2008-05-09 09:51:00,201.52,201.54,201.48,201.525,146600000.0
2008-05-09 09:52:00,201.52,201.56,201.425,201.445,255900000.0
2008-05-09 09:53:00,201.46,201.46,201.41,201.425,127000000.0
2008-05-09 09:54:00,201.445,201.445,201.385,201.385,80400000.0
2008-05-09 09:55:00,201.385,201.385,201.36,201.36,24300000.0
2008-05-09 09:56:00,201.36,201.39,201.335,201.35,165900000.0
2008-05-09 09:57:00,201.36,201.42,201.35,201.39,172000000.0
2008-05-09 09:58:00,201.39,201.4,201.36,201.38,179400000.0
2008-05-09 09:59:00,201.38,201.41,201.36,201.39,109100000.0
2008-05-09 10:00:00,201.39,201.405,201.36,201.39,92100000.0
2008-05-09 10:01:00,201.39,201.4,201.34,201.38,173500000.0
2008-05-09 10:02:00,201.39,201.46,201.385,201.45,253400000.0
2008-05-09 10:03:00,201.45,201.47,201.375,201.39,190000000.0
2008-05-09 10:04:00,201.385,201.4,201.365,201.4,164900000.0
2008-05-09 10:05:00,201.4,201.44,201.39,201.4,162700000.0
2008-05-09 10:06:00,201.4,201.435,201.345,201.355,203800000.0
2008-05-09 10:07:00,201.355,201.39,201.34,201.39,127300000.0
2008-05-09 10:08:00,201.375,201.39,201.27,201.28,154000000.0
2008-05-09 10:09:00,201.275,201.28,201.115,201.205,401100000.0
2008-05-09 10:10:00,201.185,201.295,201.165,201.245,257600000.0
2008-05-09 10:11:00,201.23,201.235,201.17,201.22,220200000.0
2008-05-09 10:12:00,201.225,201.255,201.195,201.23,172600000.0
2008-05-09 10:13:00,201.23,201.29,201.18,201.29,225600000.0
2008-05-09 10:14:00,201.29,201.41,201.24,201.41,248700000.0
2008-05-09 10:15:00,201.41,201.435,201.325,201.33,187800000.0
2008-05-09 10:16:00,201.325,201.39,201.32,201.325,149300000.0
2008-05-09 10:17:00,201.34,201.42,201.3,201.42,218400000.0
2008-05-09 10:18:00,201.42,201.5,201.405,201.485,147100000.0
2008-05-09 10:19:00,201.485,201.51,201.455,201.46,185700000.0
2008-05-09 10:20:00,201.46,201.5,201.41,201.43,151300000.0
2008-05-09 10:21:00,201.43,201.52,201.42,201.5,140300000.0
2008-05-09 10:22:00,201.485,201.59,201.445,201.555,148200000.0
2008-05-09 10:23:00,201.555,201.6,201.505,201.53,90600000.0
2008-05-09 10:24:00,201.55,201.58,201.535,201.56,46600000.0
2008-05-09 10:25:00,201.56,201.58,201.53,201.57,123600000.0
2008-05-09 10:26:00,201.57,201.62,201.54,201.55,65100000.0
2008-05-09 10:27:00,201.535,201.58,201.535,201.56,55300000.0
2008-05-09 10:28:00,201.565,201.58,201.52,201.58,87000000.0
2008-05-09 10:29:00,201.58,201.585,201.56,201.57,65800000.0
2008-05-09 10:30:00,201.57,201.57,201.55,201.56,51500000.0
2008-05-09 10:31:00,201.56,201.58,201.52,201.555,80500000.0
2008-05-09 10:32:00,201.55,201.57,201.52,201.54,105000000.0
2008-05-09 10:33:00,201.54,201.555,201.5,201.535,138900000.0
2008-05-09 10:34:00,201.535,201.535,201.46,201.47,44200000.0
2008-05-09 10:35:00,201.47,201.49,201.365,201.385,220600000.0
2008-05-09 10:36:00,201.385,201.43,201.36,201.43,241800000.0
2008-05-09 10:37:00,201.415,201.445,201.39,201.445,223800000.0
2008-05-09 10:38:00,201.445,201.445,201.355,201.355,155900000.0
2008-05-09 10:39:00,201.355,201.395,201.335,201.345,201300000.0
2008-05-09 10:40:00,201.345,201.41,201.335,201.41,226000000.0
2008-05-09 10:41:00,201.41,201.42,201.385,201.41,104200000.0
2008-05-09 10:42:00,201.41,201.49,201.41,201.43,132700000.0
2008-05-09 10:43:00,201.43,201.48,201.43,201.45,180600000.0
2008-05-09 10:44:00,201.465,201.465,201.38,201.41,209000000.0
2008-05-09 10:45:00,201.395,201.42,201.37,201.415,87800000.0
2008-05-09 10:46:00,201.415,201.44,201.36,201.4,103600000.0
2008-05-09 10:47:00,201.41,201.52,201.41,201.52,177600000.0
2008-05-09 10:48:00,201.52,201.58,201.51,201.53,129800000.0
2008-05-09 10:49:00,201.55,201.56,201.465,201.475,151000000.0
2008-05-09 10:50:00,201.455,201.485,201.44,201.465,217400000.0
2008-05-09 10:51:00,201.455,201.545,201.45,201.525,204100000.0
2008-05-09 10:52:00,201.525,201.535,201.44,201.46,142200000.0
2008-05-09 10:53:00,201.46,201.5,201.46,201.485,158700000.0
2008-05-09 10:54:00,201.48,201.505,201.48,201.5,104200000.0
2008-05-09 10:55:00,201.5,201.52,201.495,201.51,63800000.0
2008-05-09 10:56:00,201.51,201.53,201.485,201.53,91900000.0
2008-05-09 10:57:00,201.53,201.545,201.485,201.485,159600000.0
2008-05-09 10:58:00,201.485,201.5,201.44,201.49,194000000.0
2008-05-09 10:59:00,201.495,201.5,201.43,201.45,219400000.0
2008-05-09 11:00:00,201.45,201.525,201.435,201.48,118500000.0
2008-05-09 11:01:00,201.48,201.48,201.435,201.475,62100000.0
2008-05-09 11:02:00,201.475,201.495,201.45,201.465,117600000.0
2008-05-09 11:03:00,201.465,201.48,201.43,201.46,93900000.0
2008-05-09 11:04:00,201.46,201.51,201.435,201.5,111900000.0
2008-05-09 11:05:00,201.5,201.55,201.49,201.55,141800000.0
2008-05-09 11:06:00,201.55,201.59,201.55,201.56,162700000.0
2008-05-09 11:07:00,201.56,201.59,201.53,201.53,106300000.0
2008-05-09 11:08:00,201.54,201.57,201.53,201.57,154200000.0
2008-05-09 11:09:00,201.57,201.61,201.54,201.555,156200000.0
2008-05-09 11:10:00,201.56,201.56,201.525,201.53,61900000.0
2008-05-09 11:11:00,201.53,201.585,201.53,201.55,99100000.0
2008-05-09 11:12:00,201.55,201.585,201.53,201.56,128900000.0
2008-05-09 11:13:00,201.555,201.555,201.495,201.495,140000000.0
2008-05-09 11:14:00,201.515,201.52,201.475,201.48,92100000.0
2008-05-09 11:15:00,201.48,201.49,201.44,201.46,174500000.0
2008-05-09 11:16:00,201.465,201.525,201.455,201.495,170700000.0
2008-05-09 11:17:00,201.495,201.565,201.49,201.5,222000000.0
2008-05-09 11:18:00,201.505,201.505,201.395,201.4,168900000.0
2008-05-09 11:19:00,201.41,201.41,201.375,201.375,101200000.0
2008-05-09 11:20:00,201.385,201.435,201.37,201.425,158200000.0
2008-05-09 11:21:00,201.42,201.46,201.42,201.445,121500000.0
2008-05-09 11:22:00,201.445,201.495,201.44,201.465,54800000.0
2008-05-09 11:23:00,201.465,201.48,201.41,201.425,183100000.0
2008-05-09 11:24:00,201.425,201.45,201.41,201.435,94500000.0
2008-05-09 11:25:00,201.435,201.475,201.415,201.455,75800000.0
2008-05-09 11:26:00,201.46,201.51,201.44,201.49,114300000.0
2008-05-09 11:27:00,201.49,201.5,201.45,201.47,131600000.0
2008-05-09 11:28:00,201.47,201.47,201.44,201.46,101200000.0
2008-05-09 11:29:00,201.46,201.485,201.44,201.445,140200000.0
2008-05-09 11:30:00,201.445,201.46,201.42,201.43,155300000.0
2008-05-09 11:31:00,201.43,201.455,201.43,201.45,120500000.0
2008-05-09 11:32:00,201.45,201.47,201.44,201.44,123400000.0
2008-05-09 11:33:00,201.44,201.47,201.44,201.445,34600000.0
2008-05-09 11:34:00,201.44,201.445,201.34,201.37,216300000.0
2008-05-09 11:35:00,201.37,201.385,201.28,201.3,195200000.0
2008-05-09 11:36:00,201.31,201.31,201.27,201.27,107700000.0
2008-05-09 11:37:00,201.27,201.31,201.19,201.21,171500000.0
2008-05-09 11:38:00,201.21,201.23,201.19,201.2,156100000.0
2008-05-09 11:39:00,201.195,201.22,201.19,201.215,126800000.0
2008-05-09 11:40:00,201.22,201.22,201.15,201.19,110600000.0
2008-05-09 11:41:00,201.16,201.16,201.055,201.09,131500000.0
2008-05-09 11:42:00,201.075,201.09,200.92,200.97,210100000.0
2008-05-09 11:43:00,200.98,201.03,200.965,201.0,193000000.0
2008-05-09 11:44:00,201.0,201.01,200.93,200.93,196300000.0
2008-05-09 11:45:00,200.93,200.945,200.835,200.835,172800000.0
2008-05-09 11:46:00,200.835,201.01,200.835,201.01,254700000.0
2008-05-09 11:47:00,201.005,201.005,200.92,200.975,367100000.0
2008-05-09 11:48:00,200.985,201.05,200.97,201.025,153300000.0
2008-05-09 11:49:00,201.025,201.08,201.02,201.05,136400000.0
2008-05-09 11:50:00,201.045,201.06,201.025,201.05,266000000.0
2008-05-09 11:51:00,201.05,201.08,201.035,201.06,192200000.0
2008-05-09 11:52:00,201.06,201.09,201.06,201.09,50900000.0
2008-05-09 11:53:00,201.09,201.19,201.09,201.13,165700000.0
2008-05-09 11:54:00,201.135,201.17,201.09,201.16,270600000.0
2008-05-09 11:55:00,201.155,201.18,201.12,201.17,242500000.0
2008-05-09 11:56:00,201.17,201.255,201.145,201.255,185300000.0
2008-05-09 11:57:00,201.255,201.27,201.2,201.2,113800000.0
2008-05-09 11:58:00,201.2,201.225,201.2,201.225,19300000.0
2008-05-09 11:59:00,201.23,201.275,201.2,201.205,186500000.0
2008-05-09 12:00:00,201.205,201.225,201.19,201.225,128000000.0
2008-05-09 12:01:00,201.225,201.245,201.195,201.21,174100000.0
2008-05-09 12:02:00,201.21,201.22,201.17,201.19,143300000.0
2008-05-09 12:03:00,201.185,201.21,201.155,201.165,97100000.0
2008-05-09 12:04:00,201.16,201.24,201.15,201.2,162600000.0
2008-05-09 12:05:00,201.205,201.21,201.12,201.17,162100000.0
2008-05-09 12:06:00,201.175,201.21,201.17,201.18,82300000.0
2008-05-09 12:07:00,201.18,201.21,201.175,201.19,135300000.0
2008-05-09 12:08:00,201.19,201.2,201.12,201.12,42700000.0
2008-05-09 12:09:00,201.12,201.15,201.095,201.115,109000000.0
2008-05-09 12:10:00,201.115,201.12,201.07,201.11,55600000.0
2008-05-09 12:11:00,201.11,201.13,201.09,201.12,65200000.0
2008-05-09 12:12:00,201.125,201.16,201.12,201.12,78400000.0
2008-05-09 12:13:00,201.12,201.13,201.095,201.115,48200000.0
2008-05-09 12:14:00,201.115,201.115,201.03,201.035,116500000.0
2008-05-09 12:15:00,201.035,201.04,200.99,201.0,88100000.0
2008-05-09 12:16:00,200.995,201.03,200.985,201.02,126300000.0
2008-05-09 12:17:00,201.02,201.02,200.965,201.0,88600000.0
2008-05-09 12:18:00,201.0,201.04,200.985,200.99,171700000.0
2008-05-09 12:19:00,200.985,200.99,200.875,200.875,161800000.0
2008-05-09 12:20:00,200.89,200.89,200.83,200.83,197300000.0
2008-05-09 12:21:00,200.83,200.84,200.765,200.77,113800000.0
2008-05-09 12:22:00,200.77,200.82,200.76,200.8,79800000.0
2008-05-09 12:23:00,200.805,200.84,200.805,200.825,98100000.0
2008-05-09 12:24:00,200.83,200.905,200.83,200.905,133000000.0
2008-05-09 12:25:00,200.91,200.985,200.88,200.88,101600000.0
2008-05-09 12:26:00,200.88,200.88,200.82,200.825,140800000.0
2008-05-09 12:27:00,200.835,200.87,200.805,200.85,121200000.0
2008-05-09 12:28:00,200.855,200.86,200.79,200.82,162800000.0
2008-05-09 12:29:00,200.82,200.85,200.8,200.845,193300000.0
2008-05-09 12:30:00,200.85,200.85,200.775,200.805,170000000.0
2008-05-09 12:31:00,200.8,200.84,200.78,200.78,181500000.0
2008-05-09 12:32:00,200.78,200.8,200.705,200.71,133100000.0
2008-05-09 12:33:00,200.705,200.77,200.69,200.755,119700000.0
2008-05-09 12:34:00,200.755,200.77,200.74,200.755,85400000.0
2008-05-09 12:35:00,200.75,200.76,200.695,200.71,105800000.0
2008-05-09 12:36:00,200.71,200.71,200.62,200.66,191500000.0
2008-05-09 12:37:00,200.65,200.68,200.57,200.585,257599999.0
2008-05-09 12:38:00,200.58,200.59,200.52,200.55,283600000.0
2008-05-09 12:39:00,200.535,200.54,200.425,200.465,237200000.0
2008-05-09 12:40:00,200.47,200.54,200.47,200.5,211800000.0
2008-05-09 12:41:00,200.5,200.56,200.495,200.52,133100000.0
2008-05-09 12:42:00,200.52,200.575,200.515,200.57,159400000.0
2008-05-09 12:43:00,200.56,200.655,200.56,200.61,262000000.0
2008-05-09 12:44:00,200.615,200.615,200.54,200.57,180200000.0
2008-05-09 12:45:00,200.575,200.6,200.55,200.59,180200000.0
2008-05-09 12:46:00,200.585,200.6,200.525,200.525,221400000.0
2008-05-09 12:47:00,200.525,200.525,200.46,200.485,249800000.0
2008-05-09 12:48:00,200.49,200.6,200.48,200.6,197400000.0
2008-05-09 12:49:00,200.6,200.73,200.565,200.67,275500000.0
2008-05-09 12:50:00,200.68,200.71,200.67,200.68,157800000.0
2008-05-09 12:51:00,200.68,200.68,200.6,200.66,128800000.0
2008-05-09 12:52:00,200.65,200.74,200.65,200.72,193600000.0
2008-05-09 12:53:00,200.72,200.76,200.7,200.7,110000000.0
2008-05-09 12:54:00,200.7,200.7,200.64,200.7,192300000.0
2008-05-09 12:55:00,200.7,200.755,200.665,200.665,213700000.0
2008-05-09 12:56:00,200.66,200.79,200.655,200.785,228100000.0
2008-05-09 12:57:00,200.785,200.88,200.785,200.845,174900000.0
2008-05-09 12:58:00,200.845,200.85,200.785,200.84,155000000.0
2008-05-09 12:59:00,200.84,200.94,200.84,200.93,108700000.0
2008-05-09 13:00:00,200.93,201.01,200.91,201.01,118600000.0
2008-05-09 13:01:00,201.01,201.02,200.87,200.87,153800000.0
2008-05-09 13:02:00,200.88,200.885,200.8,200.8,185900000.0
2008-05-09 13:03:00,200.81,200.825,200.765,200.765,108800000.0
2008-05-09 13:04:00,200.765,200.805,200.765,200.79,114900000.0
2008-05-09 13:05:00,200.79,200.83,200.79,200.81,86500000.0
2008-05-09 13:06:00,200.81,200.81,200.785,200.81,94000000.0
2008-05-09 13:07:00,200.8,200.81,200.77,200.77,154700000.0
2008-05-09 13:08:00,200.77,200.77,200.725,200.745,313800000.0
2008-05-09 13:09:00,200.745,200.75,200.66,200.685,206900000.0
2008-05-09 13:10:00,200.685,200.745,200.68,200.71,122000000.0
2008-05-09 13:11:00,200.73,200.73,200.665,200.7,141500000.0
2008-05-09 13:12:00,200.7,200.715,200.675,200.7,144800000.0
2008-05-09 13:13:00,200.7,200.71,200.675,200.68,116800000.0
2008-05-09 13:14:00,200.68,200.71,200.65,200.65,74600000.0
2008-05-09 13:15:00,200.64,200.65,200.59,200.59,215700000.0
2008-05-09 13:16:00,200.6,200.62,200.575,200.6,173500000.0
2008-05-09 13:17:00,200.59,200.6,200.555,200.58,139800000.0
2008-05-09 13:18:00,200.58,200.62,200.575,200.62,98600000.0
2008-05-09 13:19:00,200.61,200.64,200.6,200.61,173500000.0
2008-05-09 13:20:00,200.61,200.63,200.61,200.625,51400000.0
2008-05-09 13:21:00,200.625,200.66,200.625,200.64,98700000.0
2008-05-09 13:22:00,200.65,200.66,200.63,200.63,89200000.0
2008-05-09 13:23:00,200.63,200.635,200.61,200.61,66400000.0
2008-05-09 13:24:00,200.61,200.62,200.605,200.61,70800000.0
2008-05-09 13:25:00,200.61,200.65,200.605,200.62,110400000.0
2008-05-09 13:26:00,200.62,200.62,200.49,200.565,266300000.0
2008-05-09 13:27:00,200.565,200.565,200.505,200.525,114200000.0
2008-05-09 13:28:00,200.525,200.585,200.515,200.57,70500000.0
2008-05-09 13:29:00,200.575,200.59,200.46,200.49,216400000.0
2008-05-09 13:30:00,200.49,200.495,200.45,200.485,131500000.0
2008-05-09 13:31:00,200.485,200.515,200.44,200.445,152600000.0
2008-05-09 13:32:00,200.44,200.5,200.43,200.485,156100000.0
2008-05-09 13:33:00,200.48,200.49,200.385,200.385,157900000.0
2008-05-09 13:34:00,200.38,200.45,200.32,200.43,151800000.0
2008-05-09 13:35:00,200.43,200.46,200.395,200.4,197300000.0
2008-05-09 13:36:00,200.395,200.395,200.335,200.35,84400000.0
2008-05-09 13:37:00,200.35,200.37,200.285,200.315,171600000.0
2008-05-09 13:38:00,200.31,200.36,200.31,200.325,196500000.0
2008-05-09 13:39:00,200.325,200.34,200.25,200.26,138000000.0
2008-05-09 13:40:00,200.26,200.32,200.26,200.31,209100000.0
2008-05-09 13:41:00,200.31,200.32,200.265,200.3,84700000.0
2008-05-09 13:42:00,200.3,200.33,200.28,200.33,151900000.0
2008-05-09 13:43:00,200.33,200.335,200.285,200.3,128000000.0
2008-05-09 13:44:00,200.3,200.34,200.295,200.32,58100000.0
2008-05-09 13:45:00,200.32,200.46,200.31,200.39,197800000.0
2008-05-09 13:46:00,200.39,200.4,200.26,200.26,108100000.0
2008-05-09 13:47:00,200.245,200.245,200.17,200.19,208800000.0
2008-05-09 13:48:00,200.19,200.215,200.18,200.21,122800000.0
2008-05-09 13:49:00,200.195,200.22,200.17,200.17,136400000.0
2008-05-09 13:50:00,200.17,200.21,200.14,200.21,140500000.0
2008-05-09 13:51:00,200.225,200.255,200.2,200.21,129300000.0
2008-05-09 13:52:00,200.21,200.24,200.195,200.24,133700000.0
2008-05-09 13:53:00,200.24,200.36,200.23,200.355,169100000.0
2008-05-09 13:54:00,200.35,200.395,200.29,200.33,262700000.0
2008-05-09 13:55:00,200.33,200.35,200.28,200.3,187700000.0
2008-05-09 13:56:00,200.3,200.325,200.29,200.31,171200000.0
2008-05-09 13:57:00,200.31,200.31,200.155,200.17,221100000.0
2008-05-09 13:58:00,200.17,200.23,200.13,200.18,232900000.0
2008-05-09 13:59:00,200.18,200.21,200.175,200.2,73600000.0
2008-05-09 14:00:00,200.205,200.22,200.17,200.19,231200000.0
2008-05-09 14:01:00,200.19,200.19,200.135,200.17,138900000.0
2008-05-09 14:02:00,200.17,200.17,200.11,200.12,93300000.0
2008-05-09 14:03:00,200.12,200.16,200.1,200.16,99800000.0
2008-05-09 14:04:00,200.17,200.2,200.145,200.15,86300000.0
2008-05-09 14:05:00,200.16,200.22,200.14,200.18,206300000.0
2008-05-09 14:06:00,200.175,200.21,200.165,200.19,74900000.0
2008-05-09 14:07:00,200.19,200.21,200.17,200.17,104300000.0
2008-05-09 14:08:00,200.17,200.2,200.07,200.13,188400000.0
2008-05-09 14:09:00,200.13,200.15,200.1,200.135,163700000.0
2008-05-09 14:10:00,200.12,200.19,200.1,200.1,168300000.0
2008-05-09 14:11:00,200.1,200.13,200.05,200.09,152700000.0
2008-05-09 14:12:00,200.09,200.15,200.09,200.13,109200000.0
2008-05-09 14:13:00,200.13,200.13,200.02,200.02,85700000.0
2008-05-09 14:14:00,200.02,200.06,199.99,200.04,122600000.0
2008-05-09 14:15:00,200.04,200.08,200.025,200.065,202500000.0
2008-05-09 14:16:00,200.06,200.11,200.055,200.08,103600000.0
2008-05-09 14:17:00,200.09,200.125,200.07,200.12,116300000.0
2008-05-09 14:18:00,200.12,200.18,200.12,200.175,163300000.0
2008-05-09 14:19:00,200.175,200.19,200.09,200.1,128700000.0
2008-05-09 14:20:00,200.1,200.1,199.98,200.0,143000000.0
2008-05-09 14:21:00,200.0,200.01,199.94,199.955,106500000.0
2008-05-09 14:22:00,199.955,200.0,199.94,199.975,209000000.0
2008-05-09 14:23:00,199.97,199.97,199.86,199.88,241400000.0
2008-05-09 14:24:00,199.88,199.9,199.86,199.88,160700000.0
2008-05-09 14:25:00,199.89,199.98,199.865,199.9,166100000.0
2008-05-09 14:26:00,199.905,199.93,199.85,199.85,202200000.0
2008-05-09 14:27:00,199.855,199.89,199.83,199.88,151100000.0
2008-05-09 14:28:00,199.89,199.91,199.8,199.815,145200000.0
2008-05-09 14:29:00,199.8,199.835,199.74,199.74,222500000.0
2008-05-09 14:30:00,199.74,199.95,199.71,199.89,333000000.0
2008-05-09 14:31:00,199.9,200.06,199.9,200.02,204800000.0
2008-05-09 14:32:00,200.015,200.2,200.015,200.105,144100000.0
2008-05-09 14:33:00,200.105,200.125,199.985,200.08,239700000.0
2008-05-09 14:34:00,200.065,200.19,200.05,200.15,190200000.0
2008-05-09 14:35:00,200.15,200.225,200.15,200.17,195100000.0
2008-05-09 14:36:00,200.17,200.21,200.065,200.08,295200000.0
2008-05-09 14:37:00,200.07,200.09,199.975,199.98,217900000.0
2008-05-09 14:38:00,199.99,200.15,199.99,200.15,136100000.0
2008-05-09 14:39:00,200.17,200.22,200.12,200.12,156100000.0
2008-05-09 14:40:00,200.12,200.14,200.05,200.13,173900000.0
2008-05-09 14:41:00,200.12,200.25,200.07,200.23,155500000.0
2008-05-09 14:42:00,200.245,200.42,200.23,200.405,195300000.0
2008-05-09 14:43:00,200.405,200.41,200.34,200.39,154700000.0
2008-05-09 14:44:00,200.39,200.395,200.28,200.28,198100000.0
2008-05-09 14:45:00,200.285,200.33,200.21,200.225,150600000.0
2008-05-09 14:46:00,200.235,200.25,200.205,200.22,79300000.0
2008-05-09 14:47:00,200.22,200.23,200.19,200.2,38100000.0
2008-05-09 14:48:00,200.2,200.22,200.09,200.12,119000000.0
2008-05-09 14:49:00,200.12,200.19,200.11,200.19,124700000.0
2008-05-09 14:50:00,200.195,200.23,200.16,200.19,110200000.0
2008-05-09 14:51:00,200.19,200.25,200.175,200.23,145200000.0
2008-05-09 14:52:00,200.23,200.25,200.19,200.205,208400000.0
2008-05-09 14:53:00,200.225,200.35,200.2,200.34,293300000.0
2008-05-09 14:54:00,200.34,200.38,200.33,200.37,244700000.0
2008-05-09 14:55:00,200.37,200.38,200.305,200.31,334200000.0
2008-05-09 14:56:00,200.31,200.39,200.27,200.39,201000000.0
2008-05-09 14:57:00,200.39,200.39,200.32,200.36,135900000.0
2008-05-09 14:58:00,200.36,200.56,200.34,200.55,365400000.0
2008-05-09 14:59:00,200.53,200.6,200.52,200.55,224400000.0
2008-05-09 15:00:00,200.56,200.66,200.55,200.61,426100000.0
2008-05-09 15:01:00,200.61,200.79,200.61,200.74,303500000.0
2008-05-09 15:02:00,200.74,200.905,200.725,200.88,277100000.0
2008-05-09 15:03:00,200.88,200.93,200.81,200.81,253500000.0
2008-05-09 15:04:00,200.81,200.88,200.805,200.85,161600000.0
2008-05-09 15:05:00,200.85,200.9,200.84,200.89,297600000.0
2008-05-09 15:06:00,200.89,200.9,200.855,200.86,341200000.0
2008-05-09 15:07:00,200.86,200.86,200.81,200.855,176600000.0
2008-05-09 15:08:00,200.855,200.86,200.795,200.82,109000000.0
2008-05-09 15:09:00,200.82,200.825,200.73,200.74,245700000.0
2008-05-09 15:10:00,200.74,200.76,200.7,200.71,155500000.0
2008-05-09 15:11:00,200.71,200.74,200.69,200.73,219700000.0
2008-05-09 15:12:00,200.73,200.76,200.72,200.72,104100000.0
2008-05-09 15:13:00,200.74,200.74,200.705,200.71,49500000.0
2008-05-09 15:14:00,200.71,200.78,200.69,200.76,119900000.0
2008-05-09 15:15:00,200.77,200.84,200.75,200.84,150900000.0
2008-05-09 15:16:00,200.84,200.88,200.82,200.87,109400000.0
2008-05-09 15:17:00,200.87,200.95,200.84,200.94,146000000.0
2008-05-09 15:18:00,200.94,200.96,200.87,200.87,121200000.0
2008-05-09 15:19:00,200.86,200.87,200.79,200.79,184100000.0
2008-05-09 15:20:00,200.79,200.8,200.76,200.77,178500000.0
2008-05-09 15:21:00,200.77,200.875,200.76,200.85,156900000.0
2008-05-09 15:22:00,200.85,200.89,200.83,200.89,190900000.0
2008-05-09 15:23:00,200.89,200.91,200.85,200.85,100100000.0
2008-05-09 15:24:00,200.84,200.85,200.8,200.82,103700000.0
2008-05-09 15:25:00,200.81,200.82,200.795,200.805,148000000.0
2008-05-09 15:26:00,200.8,200.85,200.79,200.81,145800000.0
2008-05-09 15:27:00,200.81,200.86,200.81,200.86,187900000.0
2008-05-09 15:28:00,200.86,200.9,200.85,200.865,218800000.0
2008-05-09 15:29:00,200.865,200.97,200.86,200.96,189800000.0
2008-05-09 15:30:00,200.955,201.03,200.9,200.9,428700000.0
2008-05-09 15:31:00,200.9,200.91,200.825,200.86,161500000.0
2008-05-09 15:32:00,200.865,200.9,200.82,200.83,156800000.0
2008-05-09 15:33:00,200.845,200.86,200.82,200.86,192600000.0
2008-05-09 15:34:00,200.84,200.94,200.84,200.92,148200000.0
2008-05-09 15:35:00,200.91,200.975,200.89,200.96,184000000.0
2008-05-09 15:36:00,200.96,200.97,200.94,200.95,60900000.0
2008-05-09 15:37:00,200.95,200.99,200.93,200.975,114700000.0
2008-05-09 15:38:00,200.975,201.02,200.96,200.99,152400000.0
2008-05-09 15:39:00,201.01,201.05,200.98,201.05,210400000.0
2008-05-09 15:40:00,201.05,201.05,200.98,200.99,123300000.0
2008-05-09 15:41:00,200.99,200.99,200.94,200.95,140700000.0
2008-05-09 15:42:00,200.95,200.97,200.93,200.95,175500000.0
2008-05-09 15:43:00,200.95,200.95,200.88,200.93,175800000.0
2008-05-09 15:44:00,200.92,200.95,200.87,200.88,72300000.0
2008-05-09 15:45:00,200.86,200.93,200.855,200.93,188200000.0
2008-05-09 15:46:00,200.93,201.02,200.93,200.95,162400000.0
2008-05-09 15:47:00,200.96,200.98,200.93,200.965,124000000.0
2008-05-09 15:48:00,200.955,201.0,200.93,200.98,218900000.0
2008-05-09 15:49:00,200.98,200.99,200.945,200.97,225600000.0
2008-05-09 15:50:00,200.97,201.05,200.97,201.01,274200000.0
2008-05-09 15:51:00,201.005,201.07,200.98,201.05,243900000.0
2008-05-09 15:52:00,201.05,201.14,200.99,201.08,212500000.0
2008-05-09 15:53:00,201.09,201.1,201.05,201.08,148600000.0
2008-05-09 15:54:00,201.095,201.14,201.04,201.05,160400000.0
2008-05-09 15:55:00,201.05,201.15,201.04,201.13,359400000.0
2008-05-09 15:56:00,201.12,201.12,201.055,201.055,249800000.0
2008-05-09 15:57:00,201.05,201.075,201.015,201.045,161600000.0
2008-05-09 15:58:00,201.05,201.065,201.005,201.03,174400000.0
2008-05-09 15:59:00,201.01,201.04,200.8,200.83,292400000.0
2008-05-09 16:00:00,200.83,200.94,200.83,200.935,130500000.0
2008-05-09 16:01:00,200.93,200.99,200.93,200.97,120500000.0
2008-05-09 16:02:00,200.98,201.0,200.97,200.98,78900000.0
2008-05-09 16:03:00,200.99,201.06,200.965,200.965,119700000.0
2008-05-09 16:04:00,200.965,201.07,200.96,201.06,131000000.0
2008-05-09 16:05:00,201.06,201.09,201.02,201.055,101500000.0
2008-05-09 16:06:00,201.055,201.06,201.01,201.05,152500000.0
2008-05-09 16:07:00,201.05,201.075,201.02,201.07,118600000.0
2008-05-09 16:08:00,201.07,201.19,201.06,201.14,210300000.0
2008-05-09 16:09:00,201.14,201.14,201.08,201.11,221500000.0
2008-05-09 16:10:00,201.11,201.12,201.04,201.055,174800000.0
2008-05-09 16:11:00,201.05,201.1,201.015,201.06,201900000.0
2008-05-09 16:12:00,201.07,201.15,201.05,201.15,92000000.0
2008-05-09 16:13:00,201.14,201.23,201.14,201.19,162400000.0
2008-05-09 16:14:00,201.19,201.2,201.1,201.1,162600000.0
2008-05-09 16:15:00,201.1,201.15,201.1,201.11,172000000.0
2008-05-09 16:16:00,201.125,201.15,201.095,201.15,123100000.0
2008-05-09 16:17:00,201.14,201.22,201.13,201.19,170100000.0
2008-05-09 16:18:00,201.2,201.2,201.13,201.14,265600000.0
2008-05-09 16:19:00,201.13,201.14,201.05,201.14,172300000.0
2008-05-09 16:20:00,201.145,201.17,201.08,201.17,97700000.0
2008-05-09 16:21:00,201.165,201.165,200.99,200.99,193700000.0
2008-05-09 16:22:00,201.0,201.15,200.985,201.08,184600000.0
2008-05-09 16:23:00,201.085,201.14,201.0,201.075,211800000.0
2008-05-09 16:24:00,201.075,201.15,201.04,201.115,156200000.0
2008-05-09 16:25:00,201.115,201.14,201.09,201.09,177400000.0
2008-05-09 16:26:00,201.09,201.16,201.09,201.09,148800000.0
2008-05-09 16:27:00,201.09,201.13,201.02,201.07,185000000.0
2008-05-09 16:28:00,201.07,201.1,201.01,201.1,215000000.0
2008-05-09 16:29:00,201.1,201.12,201.01,201.05,247100000.0
2008-05-09 16:30:00,201.05,201.13,201.05,201.06,265200000.0
2008-05-09 16:31:00,201.05,201.09,201.045,201.085,148600000.0
2008-05-09 16:32:00,201.075,201.12,201.025,201.06,215900000.0
2008-05-09 16:33:00,201.06,201.12,201.01,201.12,185200000.0
2008-05-09 16:34:00,201.12,201.12,201.05,201.08,191000000.0
2008-05-09 16:35:00,201.1,201.15,201.06,201.12,161800000.0
2008-05-09 16:36:00,201.11,201.12,201.05,201.08,225300000.0
2008-05-09 16:37:00,201.08,201.13,201.07,201.11,170500000.0
2008-05-09 16:38:00,201.11,201.15,201.1,201.115,109600000.0
2008-05-09 16:39:00,201.12,201.22,201.12,201.2,189700000.0
2008-05-09 16:40:00,201.195,201.25,201.16,201.22,181000000.0
2008-05-09 16:41:00,201.23,201.29,201.22,201.26,193800000.0
2008-05-09 16:42:00,201.26,201.29,201.24,201.25,98700000.0
2008-05-09 16:43:00,201.24,201.35,201.24,201.29,285000000.0
2008-05-09 16:44:00,201.29,201.33,201.28,201.31,192200000.0
2008-05-09 16:45:00,201.31,201.35,201.28,201.325,414300000.0
2008-05-09 16:46:00,201.33,201.435,201.32,201.415,427000000.0
2008-05-09 16:47:00,201.425,201.435,201.385,201.425,372000000.0
2008-05-09 16:48:00,201.425,201.445,201.4,201.41,350700000.0
2008-05-09 16:49:00,201.415,201.415,201.335,201.335,367900000.0
2008-05-09 16:50:00,201.34,201.38,201.33,201.35,150300000.0
2008-05-09 16:51:00,201.34,201.36,201.25,201.26,212900000.0
2008-05-09 16:52:00,201.26,201.27,201.21,201.23,162000000.0
2008-05-09 16:53:00,201.23,201.28,201.22,201.25,148800000.0
2008-05-09 16:54:00,201.25,201.28,201.22,201.22,194500000.0
2008-05-09 16:55:00,201.215,201.255,201.19,201.22,135600000.0
2008-05-09 16:56:00,201.215,201.275,201.21,201.26,124500000.0
2008-05-09 16:57:00,201.26,201.27,201.165,201.17,198600000.0
2008-05-09 16:58:00,201.175,201.22,201.125,201.13,124800000.0
2008-05-09 16:59:00,201.13,201.15,200.87,200.9,257700000.0
2008-05-09 17:00:00,200.9,200.935,200.8,200.9,227800000.0
2008-05-09 17:01:00,200.905,200.935,200.86,200.87,188400000.0
2008-05-09 17:02:00,200.88,200.91,200.785,200.81,214900000.0
2008-05-09 17:03:00,200.82,200.88,200.82,200.86,172600000.0
2008-05-09 17:04:00,200.84,200.9,200.84,200.85,177100000.0
2008-05-09 17:05:00,200.86,200.88,200.805,200.82,258700000.0
2008-05-09 17:06:00,200.82,200.85,200.8,200.83,161200000.0
2008-05-09 17:07:00,200.845,200.9,200.845,200.88,276000000.0
2008-05-09 17:08:00,200.88,200.9,200.86,200.86,200300000.0
2008-05-09 17:09:00,200.86,200.91,200.835,200.84,283400000.0
2008-05-09 17:10:00,200.84,200.885,200.79,200.855,111500000.0
2008-05-09 17:11:00,200.855,200.88,200.795,200.83,140100000.0
2008-05-09 17:12:00,200.825,200.845,200.805,200.815,148400000.0
2008-05-09 17:13:00,200.825,200.845,200.78,200.83,130800000.0
2008-05-09 17:14:00,200.83,200.87,200.71,200.72,211600000.0
2008-05-09 17:15:00,200.72,200.75,200.695,200.7,194400000.0
2008-05-09 17:16:00,200.715,200.74,200.65,200.69,155100000.0
2008-05-09 17:17:00,200.69,200.79,200.69,200.79,156100000.0
2008-05-09 17:18:00,200.79,200.79,200.74,200.75,170100000.0
2008-05-09 17:19:00,200.75,200.75,200.68,200.71,133000000.0
2008-05-09 17:20:00,200.71,200.74,200.69,200.74,120300000.0
2008-05-09 17:21:00,200.74,200.74,200.68,200.71,177500000.0
2008-05-09 17:22:00,200.7,200.72,200.62,200.625,195400000.0
2008-05-09 17:23:00,200.63,200.7,200.63,200.7,97200000.0
2008-05-09 17:24:00,200.7,200.73,200.65,200.705,159100000.0
2008-05-09 17:25:00,200.705,200.76,200.69,200.76,128800000.0
2008-05-09 17:26:00,200.755,200.79,200.73,200.78,93500000.0
2008-05-09 17:27:00,200.77,200.79,200.745,200.77,133600000.0
2008-05-09 17:28:00,200.77,200.87,200.77,200.8,203600000.0
2008-05-09 17:29:00,200.79,200.79,200.735,200.735,331000000.0
2008-05-09 17:30:00,200.74,200.87,200.74,200.86,276000000.0
2008-05-09 17:31:00,200.85,200.88,200.79,200.8,176200000.0
2008-05-09 17:32:00,200.795,200.8,200.71,200.73,168800000.0
2008-05-09 17:33:00,200.73,200.76,200.69,200.75,130300000.0
2008-05-09 17:34:00,200.755,200.755,200.7,200.7,140200000.0
2008-05-09 17:35:00,200.705,200.75,200.7,200.73,91600000.0
2008-05-09 17:36:00,200.72,200.74,200.68,200.68,116900000.0
2008-05-09 17:37:00,200.68,200.71,200.62,200.69,139400000.0
2008-05-09 17:38:00,200.68,200.69,200.585,200.63,295000000.0
2008-05-09 17:39:00,200.63,200.65,200.575,200.59,249400000.0
2008-05-09 17:40:00,200.59,200.67,200.59,200.67,105200000.0
2008-05-09 17:41:00,200.67,200.72,200.64,200.695,170500000.0
2008-05-09 17:42:00,200.69,200.715,200.67,200.715,60400000.0
2008-05-09 17:43:00,200.71,200.73,200.69,200.7,97400000.0
2008-05-09 17:44:00,200.705,200.76,200.64,200.64,183200000.0
2008-05-09 17:45:00,200.645,200.68,200.58,200.6,170000000.0
2008-05-09 17:46:00,200.6,200.6,200.435,200.47,144600000.0
2008-05-09 17:47:00,200.47,200.52,200.42,200.52,139200000.0
2008-05-09 17:48:00,200.515,200.545,200.505,200.545,73900000.0
2008-05-09 17:49:00,200.56,200.59,200.53,200.53,103900000.0
2008-05-09 17:50:00,200.53,200.56,200.51,200.535,159000000.0
2008-05-09 17:51:00,200.53,200.58,200.52,200.52,177100000.0
2008-05-09 17:52:00,200.52,200.56,200.505,200.54,95300000.0
2008-05-09 17:53:00,200.54,200.62,200.54,200.605,158500000.0
2008-05-09 17:54:00,200.605,200.68,200.605,200.65,208500000.0
2008-05-09 17:55:00,200.65,200.7,200.65,200.665,127800000.0
2008-05-09 17:56:00,200.68,200.7,200.66,200.68,60900000.0
2008-05-09 17:57:00,200.68,200.71,200.665,200.67,240400000.0
2008-05-09 17:58:00,200.67,200.74,200.67,200.725,126100000.0
2008-05-09 17:59:00,200.725,200.76,200.68,200.715,134200000.0
2008-05-09 18:00:00,200.72,200.75,200.69,200.72,147800000.0
2008-05-09 18:01:00,200.72,200.72,200.69,200.71,103400000.0
2008-05-09 18:02:00,200.71,200.71,200.675,200.685,74000000.0
2008-05-09 18:03:00,200.68,200.71,200.68,200.71,58200000.0
2008-05-09 18:04:00,200.7,200.72,200.685,200.7,66100000.0
2008-05-09 18:05:00,200.7,200.7,200.665,200.685,88900000.0
2008-05-09 18:06:00,200.69,200.7,200.68,200.7,49800000.0
2008-05-09 18:07:00,200.7,200.7,200.68,200.7,27600000.0
2008-05-09 18:08:00,200.7,200.71,200.68,200.7,25700000.0
2008-05-09 18:09:00,200.7,200.71,200.67,200.675,48100000.0
2008-05-09 18:10:00,200.685,200.75,200.68,200.73,100000000.0
2008-05-09 18:11:00,200.735,200.81,200.73,200.73,62300000.0
2008-05-09 18:12:00,200.73,200.73,200.69,200.71,45700000.0
2008-05-09 18:13:00,200.7,200.75,200.7,200.735,45900000.0
2008-05-09 18:14:00,200.73,200.735,200.68,200.69,30600000.0
2008-05-09 18:15:00,200.695,200.72,200.63,200.63,108500000.0
2008-05-09 18:16:00,200.63,200.64,200.595,200.61,84300000.0
2008-05-09 18:17:00,200.61,200.63,200.6,200.62,107900000.0
2008-05-09 18:18:00,200.61,200.61,200.57,200.585,41900000.0
2008-05-09 18:19:00,200.575,200.76,200.575,200.69,91600000.0
2008-05-09 18:20:00,200.685,200.775,200.68,200.75,96200000.0
2008-05-09 18:21:00,200.75,200.79,200.74,200.78,66900000.0
2008-05-09 18:22:00,200.76,200.76,200.745,200.76,25300000.0
2008-05-09 18:23:00,200.76,200.77,200.69,200.69,76800000.0
2008-05-09 18:24:00,200.695,200.73,200.69,200.69,50600000.0
2008-05-09 18:25:00,200.69,200.7,200.67,200.68,86200000.0
2008-05-09 18:26:00,200.67,200.71,200.66,200.675,125000000.0
2008-05-09 18:27:00,200.67,200.72,200.625,200.72,130600000.0
2008-05-09 18:28:00,200.72,200.725,200.7,200.71,53100000.0
2008-05-09 18:29:00,200.71,200.73,200.6,200.62,157800000.0
2008-05-09 18:30:00,200.62,200.69,200.62,200.66,104500000.0
2008-05-09 18:31:00,200.66,200.7,200.66,200.7,34800000.0
2008-05-09 18:32:00,200.7,200.7,200.62,200.67,58500000.0
2008-05-09 18:33:00,200.67,200.71,200.655,200.675,85300000.0
2008-05-09 18:34:00,200.675,200.69,200.665,200.665,79600000.0
2008-05-09 18:35:00,200.665,200.7,200.65,200.695,89900000.0
2008-05-09 18:36:00,200.7,200.74,200.7,200.73,101900000.0
2008-05-09 18:37:00,200.73,200.75,200.73,200.74,49100000.0
2008-05-09 18:38:00,200.75,200.75,200.715,200.715,35600000.0
2008-05-09 18:39:00,200.725,200.8,200.695,200.79,70300000.0
2008-05-09 18:40:00,200.785,200.79,200.77,200.78,37100000.0
2008-05-09 18:41:00,200.78,200.78,200.77,200.78,15900000.0
2008-05-09 18:42:00,200.77,200.805,200.77,200.8,57200000.0
2008-05-09 18:43:00,200.8,200.81,200.79,200.79,36300000.0
2008-05-09 18:44:00,200.79,200.81,200.79,200.81,32900000.0
2008-05-09 18:45:00,200.81,200.815,200.79,200.81,39300000.0
2008-05-09 18:46:00,200.825,200.835,200.76,200.79,78600000.0
2008-05-09 18:47:00,200.79,200.79,200.77,200.77,23300000.0
2008-05-09 18:48:00,200.755,200.82,200.74,200.82,71400000.0
2008-05-09 18:49:00,200.82,200.85,200.795,200.83,67000000.0
2008-05-09 18:50:00,200.83,200.835,200.77,200.82,69100000.0
2008-05-09 18:51:00,200.825,200.825,200.8,200.82,21900000.0
2008-05-09 18:52:00,200.825,200.85,200.82,200.845,50400000.0
2008-05-09 18:53:00,200.845,200.845,200.76,200.78,95000000.0
2008-05-09 18:54:00,200.78,200.855,200.76,200.83,114900000.0
2008-05-09 18:55:00,200.83,200.86,200.825,200.86,37500000.0
2008-05-09 18:56:00,200.86,200.87,200.82,200.855,37800000.0
2008-05-09 18:57:00,200.87,200.885,200.855,200.885,39100000.0
2008-05-09 18:58:00,200.88,200.92,200.845,200.89,100100000.0
2008-05-09 18:59:00,200.89,200.91,200.865,200.88,131600000.0
2008-05-09 19:00:00,200.87,200.92,200.84,200.9,125700000.0
2008-05-09 19:01:00,200.91,200.91,200.87,200.88,74500000.0
2008-05-09 19:02:00,200.88,200.89,200.83,200.89,85400000.0
2008-05-09 19:03:00,200.89,200.92,200.87,200.875,45900000.0
2008-05-09 19:04:00,200.875,200.875,200.85,200.86,49100000.0
2008-05-09 19:05:00,200.86,200.86,200.84,200.84,16500000.0
2008-05-09 19:06:00,200.84,200.85,200.825,200.84,28400000.0
2008-05-09 19:07:00,200.84,200.85,200.82,200.85,36300000.0
2008-05-09 19:08:00,200.85,200.89,200.85,200.85,77700000.0
2008-05-09 19:09:00,200.85,200.86,200.76,200.77,117000000.0
2008-05-09 19:10:00,200.77,200.81,200.77,200.8,42700000.0
2008-05-09 19:11:00,200.8,200.825,200.76,200.76,95800000.0
2008-05-09 19:12:00,200.76,200.78,200.76,200.76,61200000.0
2008-05-09 19:13:00,200.76,200.76,200.76,200.76,12700000.0
2008-05-09 19:14:00,200.76,200.76,200.76,200.76,1700000.0
2008-05-09 19:15:00,200.76,200.76,200.7,200.73,52300000.0
2008-05-09 19:16:00,200.72,200.73,200.7,200.725,24100000.0
2008-05-09 19:17:00,200.73,200.74,200.71,200.71,73500000.0
2008-05-09 19:18:00,200.705,200.74,200.7,200.735,73500000.0
2008-05-09 19:19:00,200.735,200.75,200.73,200.74,56100000.0
2008-05-09 19:20:00,200.74,200.75,200.72,200.73,58000000.0
2008-05-09 19:21:00,200.74,200.75,200.715,200.73,76300000.0
2008-05-09 19:22:00,200.73,200.74,200.71,200.72,53100000.0
2008-05-09 19:23:00,200.72,200.755,200.72,200.755,30900000.0
2008-05-09 19:24:00,200.765,200.8,200.765,200.8,19600000.0
2008-05-09 19:25:00,200.78,200.795,200.78,200.79,31600000.0
2008-05-09 19:26:00,200.78,200.78,200.68,200.7,133100000.0
2008-05-09 19:27:00,200.7,200.72,200.7,200.705,35300000.0
2008-05-09 19:28:00,200.71,200.715,200.69,200.695,47000000.0
2008-05-09 19:29:00,200.705,200.74,200.69,200.72,76600000.0
2008-05-09 19:30:00,200.72,200.73,200.71,200.71,11400000.0
2008-05-09 19:31:00,200.71,200.71,200.64,200.685,87800000.0
2008-05-09 19:32:00,200.69,200.69,200.595,200.62,106800000.0
2008-05-09 19:33:00,200.62,200.635,200.585,200.59,72200000.0
2008-05-09 19:34:00,200.59,200.62,200.59,200.61,40500000.0
2008-05-09 19:35:00,200.61,200.61,200.58,200.61,98000000.0
2008-05-09 19:36:00,200.61,200.68,200.605,200.67,72400000.0
2008-05-09 19:37:00,200.68,200.69,200.65,200.66,22000000.0
2008-05-09 19:38:00,200.67,200.82,200.665,200.8,57900000.0
2008-05-09 19:39:00,200.8,200.825,200.7,200.72,86000000.0
2008-05-09 19:40:00,200.715,200.715,200.665,200.67,86400000.0
2008-05-09 19:41:00,200.67,200.67,200.64,200.66,56900000.0
2008-05-09 19:42:00,200.66,200.68,200.63,200.65,59800000.0
2008-05-09 19:43:00,200.65,200.67,200.65,200.65,33400000.0
2008-05-09 19:44:00,200.66,200.7,200.645,200.67,83500000.0
2008-05-09 19:45:00,200.67,200.68,200.65,200.65,53100000.0
2008-05-09 19:46:00,200.65,200.65,200.6,200.61,121700000.0
2008-05-09 19:47:00,200.61,200.63,200.575,200.62,52200000.0
2008-05-09 19:48:00,200.62,200.64,200.59,200.61,55700000.0
2008-05-09 19:49:00,200.61,200.61,200.58,200.595,56200000.0
2008-05-09 19:50:00,200.595,200.615,200.59,200.61,59700000.0
2008-05-09 19:51:00,200.615,200.63,200.61,200.61,13700000.0
2008-05-09 19:52:00,200.615,200.62,200.59,200.61,12300000.0
2008-05-09 19:53:00,200.62,200.65,200.62,200.64,26300000.0
2008-05-09 19:54:00,200.65,200.67,200.65,200.65,30800000.0
2008-05-09 19:55:00,200.65,200.68,200.65,200.68,40200000.0
2008-05-09 19:56:00,200.68,200.75,200.68,200.75,42200000.0
2008-05-09 19:57:00,200.76,200.82,200.76,200.8,56800000.0
2008-05-09 19:58:00,200.81,200.83,200.77,200.82,74200000.0
2008-05-09 19:59:00,200.82,200.82,200.8,200.82,21100000.0
2008-05-09 20:00:00,200.82,200.82,200.785,200.785,62100000.0
2008-05-09 20:01:00,200.785,200.805,200.775,200.78,33800000.0
2008-05-09 20:02:00,200.775,200.87,200.755,200.845,127000000.0
2008-05-09 20:03:00,200.845,200.845,200.805,200.805,106200000.0
2008-05-09 20:04:00,200.805,200.845,200.805,200.805,70600000.0
2008-05-09 20:05:00,200.81,200.81,200.73,200.745,81400000.0
2008-05-09 20:06:00,200.745,200.745,200.72,200.73,45200000.0
2008-05-09 20:07:00,200.74,200.74,200.68,200.69,46400000.0
2008-05-09 20:08:00,200.685,200.705,200.68,200.685,42500000.0
2008-05-09 20:09:00,200.69,200.71,200.68,200.71,34700000.0
2008-05-09 20:10:00,200.71,200.73,200.71,200.71,35800000.0
2008-05-09 20:11:00,200.72,200.735,200.67,200.71,45300000.0
2008-05-09 20:12:00,200.705,200.71,200.7,200.7,21300000.0
2008-05-09 20:13:00,200.69,200.7,200.66,200.66,61100000.0
2008-05-09 20:14:00,200.66,200.67,200.64,200.66,43400000.0
2008-05-09 20:15:00,200.645,200.73,200.645,200.69,96300000.0
2008-05-09 20:16:00,200.695,200.725,200.695,200.715,91700000.0
2008-05-09 20:17:00,200.72,200.725,200.715,200.72,153700000.0
2008-05-09 20:18:00,200.72,200.72,200.7,200.705,29300000.0
2008-05-09 20:19:00,200.72,200.72,200.66,200.69,89500000.0
2008-05-09 20:20:00,200.685,200.73,200.67,200.73,49500000.0
2008-05-09 20:21:00,200.73,200.76,200.69,200.76,55900000.0
2008-05-09 20:22:00,200.755,200.76,200.72,200.755,51900000.0
2008-05-09 20:23:00,200.745,200.76,200.74,200.745,53800000.0
2008-05-09 20:24:00,200.745,200.745,200.68,200.685,130100000.0
2008-05-09 20:25:00,200.695,200.71,200.68,200.71,73900000.0
2008-05-09 20:26:00,200.7,200.71,200.67,200.685,91900000.0
2008-05-09 20:27:00,200.685,200.685,200.615,200.64,157400000.0
2008-05-09 20:28:00,200.64,200.64,200.61,200.62,80300000.0
2008-05-09 20:29:00,200.615,200.625,200.61,200.615,27900000.0
2008-05-09 20:30:00,200.61,200.63,200.6,200.61,40400000.0
2008-05-09 20:31:00,200.62,200.64,200.595,200.62,49400000.0
2008-05-09 20:32:00,200.625,200.64,200.62,200.62,33800000.0
2008-05-09 20:33:00,200.62,200.69,200.61,200.67,62400000.0
2008-05-09 20:34:00,200.67,200.68,200.63,200.64,89300000.0
2008-05-09 20:35:00,200.635,200.655,200.63,200.65,56900000.0
2008-05-09 20:36:00,200.65,200.695,200.65,200.68,86000000.0
2008-05-09 20:37:00,200.68,200.695,200.67,200.67,59100000.0
2008-05-09 20:38:00,200.67,200.685,200.67,200.675,79700000.0
2008-05-09 20:39:00,200.675,200.675,200.6,200.62,181300000.0
2008-05-09 20:40:00,200.625,200.66,200.62,200.64,62500000.0
2008-05-09 20:41:00,200.64,200.65,200.64,200.64,31400000.0
2008-05-09 20:42:00,200.64,200.695,200.64,200.695,133200000.0
2008-05-09 20:43:00,200.7,200.735,200.695,200.735,122600000.0
2008-05-09 20:44:00,200.75,200.77,200.735,200.745,68300000.0
2008-05-09 20:45:00,200.745,200.76,200.735,200.755,108500000.0
2008-05-09 20:46:00,200.765,200.775,200.755,200.755,95700000.0
2008-05-09 20:47:00,200.755,200.79,200.75,200.79,47300000.0
2008-05-09 20:48:00,200.79,200.815,200.77,200.8,103100000.0
2008-05-09 20:49:00,200.8,200.84,200.78,200.78,137400000.0
2008-05-09 20:50:00,200.78,200.82,200.74,200.82,146800000.0
2008-05-09 20:51:00,200.82,200.82,200.775,200.78,54600000.0
2008-05-09 20:52:00,200.78,200.81,200.77,200.81,40200000.0
2008-05-09 20:53:00,200.79,200.82,200.77,200.78,87700000.0
2008-05-09 20:54:00,200.78,200.81,200.78,200.81,53200000.0
2008-05-09 20:55:00,200.82,200.87,200.81,200.86,203900000.0
2008-05-09 20:56:00,200.86,200.905,200.86,200.9,137600000.0
2008-05-09 20:57:00,200.905,200.92,200.88,200.905,76800000.0
2008-05-09 20:58:00,200.9,200.925,200.89,200.91,50000000.0
2008-05-09 20:59:00,200.91,200.97,200.9,200.97,171500000.0
2008-05-09 21:00:00,200.97,200.975,200.9,200.9,157000000.0
2008-05-09 21:01:00,200.9,200.925,200.83,200.9,156700000.0
2008-05-09 21:02:00,200.895,200.905,200.875,200.89,68700000.0
2008-05-09 21:03:00,200.895,200.965,200.89,200.965,76600000.0
2008-05-09 21:04:00,200.97,201.04,200.96,200.98,109400000.0
2008-05-09 21:05:00,200.98,201.05,200.98,201.03,139900000.0
2008-05-09 21:06:00,201.025,201.03,200.99,201.02,92200000.0
2008-05-09 21:07:00,201.02,201.02,200.99,200.99,87200000.0
2008-05-09 21:08:00,200.99,201.02,200.96,200.995,195600000.0
2008-05-09 21:09:00,201.0,201.03,200.99,201.03,39200000.0
2008-05-09 21:10:00,201.03,201.045,201.01,201.01,54600000.0
2008-05-09 21:11:00,201.015,201.04,201.01,201.03,64000000.0
2008-05-09 21:12:00,201.03,201.04,201.01,201.02,44800000.0
2008-05-09 21:13:00,201.02,201.02,201.01,201.015,38400000.0
2008-05-09 21:14:00,201.01,201.01,200.99,200.99,34000000.0
2008-05-09 21:15:00,200.99,201.01,200.99,201.005,12400000.0
2008-05-09 21:16:00,201.005,201.025,201.0,201.02,27500000.0
2008-05-09 21:17:00,201.02,201.04,200.99,200.99,16700000.0
2008-05-09 21:18:00,200.995,201.01,200.995,201.01,12000000.0
2008-05-09 21:19:00,201.01,201.02,200.98,201.0,83800000.0
2008-05-09 21:20:00,201.0,201.01,200.98,201.01,20400000.0
2008-05-09 21:21:00,201.0,201.0,200.98,200.98,14700000.0
2008-05-09 21:22:00,200.985,200.985,200.92,200.97,90800000.0
2008-05-09 21:23:00,200.97,200.99,200.97,200.97,12300000.0
2008-05-09 21:24:00,200.97,200.99,200.96,200.99,36200000.0
2008-05-09 21:25:00,200.99,201.015,200.99,200.995,89200000.0
2008-05-09 21:26:00,200.995,201.02,200.99,201.01,71900000.0
2008-05-09 21:27:00,201.01,201.01,201.01,201.01,23200000.0
2008-05-09 21:28:00,201.01,201.02,200.98,200.98,58400000.0
2008-05-09 21:29:00,200.98,201.0,200.98,200.98,105200000.0
2008-05-09 21:30:00,200.98,201.03,200.98,201.02,84800000.0
2008-05-09 21:31:00,201.03,201.05,201.005,201.05,119800000.0
2008-05-09 21:32:00,201.05,201.075,201.04,201.07,123600000.0
2008-05-09 21:33:00,201.07,201.08,201.05,201.06,149500000.0
2008-05-09 21:34:00,201.06,201.1,201.06,201.09,109300000.0
2008-05-09 21:35:00,201.1,201.16,201.08,201.1,134500000.0
2008-05-09 21:36:00,201.1,201.1,201.05,201.06,82900000.0
2008-05-09 21:37:00,201.055,201.075,201.05,201.07,49800000.0
2008-05-09 21:38:00,201.08,201.1,201.07,201.1,132500000.0
2008-05-09 21:39:00,201.08,201.125,201.08,201.125,139200000.0
2008-05-09 21:40:00,201.125,201.145,201.12,201.135,47600000.0
2008-05-09 21:41:00,201.135,201.165,201.12,201.12,77100000.0
2008-05-09 21:42:00,201.125,201.165,201.125,201.165,28500000.0
2008-05-09 21:43:00,201.17,201.22,201.17,201.2,63600000.0
2008-05-09 21:44:00,201.19,201.2,201.16,201.16,172000000.0
2008-05-09 21:45:00,201.165,201.195,201.155,201.165,161500000.0
2008-05-09 21:46:00,201.165,201.165,201.055,201.09,172600000.0
2008-05-09 21:47:00,201.09,201.09,201.06,201.08,80300000.0
2008-05-09 21:48:00,201.075,201.08,201.06,201.065,44500000.0
2008-05-09 21:49:00,201.06,201.065,201.04,201.06,78300000.0
2008-05-09 21:50:00,201.05,201.06,200.99,200.995,138600000.0
2008-05-09 21:51:00,200.995,201.03,200.995,201.015,121800000.0
2008-05-09 21:52:00,201.02,201.05,201.02,201.045,108100000.0
2008-05-09 21:53:00,201.05,201.09,201.035,201.045,147700000.0
2008-05-09 21:54:00,201.045,201.065,201.04,201.04,47200000.0
2008-05-09 21:55:00,201.04,201.04,201.03,201.03,64300000.0
2008-05-09 21:56:00,201.03,201.04,201.03,201.04,14000000.0
2008-05-09 21:57:00,201.055,201.065,201.03,201.04,17600000.0
2008-05-09 21:58:00,201.03,201.03,201.03,201.03,10400000.0
2008-05-09 21:59:00,201.03,201.03,200.99,200.99,171700000.0
2008-05-09 22:00:00,200.995,201.01,200.97,200.995,27900000.0
2008-05-09 22:01:00,200.995,201.01,200.99,201.005,20100000.0
2008-05-09 22:02:00,201.0,201.01,201.0,201.01,9000000.0
2008-05-09 22:03:00,201.01,201.025,201.0,201.0,71200000.0
2008-05-09 22:04:00,201.0,201.02,200.99,200.99,49300000.0
2008-05-09 22:05:00,200.99,201.02,200.99,200.995,93500000.0
2008-05-09 22:06:00,200.985,201.02,200.98,200.98,41200000.0
2008-05-09 22:07:00,200.98,201.0,200.98,200.98,101900000.0
2008-05-09 22:08:00,200.985,201.0,200.98,200.98,29200000.0
2008-05-09 22:09:00,200.98,201.0,200.98,200.98,130200000.0
2008-05-09 22:10:00,200.98,201.0,200.96,200.985,62500000.0
2008-05-09 22:11:00,200.98,200.99,200.94,200.96,102600000.0
2008-05-09 22:12:00,200.96,200.96,200.94,200.96,74300000.0
2008-05-09 22:13:00,200.96,200.96,200.94,200.96,41000000.0
2008-05-09 22:14:00,200.94,200.96,200.94,200.94,32800000.0
2008-05-09 22:15:00,200.94,200.94,200.86,200.87,200700000.0
2008-05-09 22:16:00,200.87,200.87,200.82,200.85,80100000.0
2008-05-09 22:17:00,200.85,200.85,200.83,200.84,38700000.0
2008-05-09 22:18:00,200.85,200.85,200.84,200.85,48400000.0
2008-05-09 22:19:00,200.85,200.85,200.8,200.81,93500000.0
2008-05-09 22:20:00,200.81,200.81,200.8,200.81,23600000.0
2008-05-09 22:21:00,200.81,200.845,200.81,200.83,97700000.0
2008-05-09 22:22:00,200.835,200.87,200.83,200.84,46100000.0
2008-05-09 22:23:00,200.84,200.87,200.84,200.855,19600000.0
2008-05-09 22:24:00,200.85,200.85,200.825,200.83,64000000.0
2008-05-09 22:25:00,200.83,200.87,200.83,200.86,93200000.0
2008-05-09 22:26:00,200.87,200.89,200.87,200.87,36000000.0
2008-05-09 22:27:00,200.895,200.91,200.87,200.905,97100000.0
2008-05-09 22:28:00,200.92,200.97,200.91,200.94,144900000.0
2008-05-09 22:29:00,200.95,200.95,200.92,200.92,111000000.0
2008-05-09 22:30:00,200.93,200.98,200.91,200.98,170100000.0
2008-05-09 22:31:00,200.97,201.01,200.97,200.98,75200000.0
2008-05-09 22:32:00,200.98,201.0,200.98,201.0,40800000.0
2008-05-09 22:33:00,201.0,201.0,200.99,200.99,63200000.0
2008-05-09 22:34:00,200.99,201.0,200.99,200.99,40800000.0
2008-05-09 22:35:00,200.98,201.0,200.98,200.99,44000000.0
2008-05-09 22:36:00,200.99,201.01,200.99,201.01,70400000.0
2008-05-09 22:37:00,201.01,201.01,200.97,200.97,36000000.0
2008-05-09 22:38:00,200.97,200.99,200.96,200.96,28000000.0
2008-05-09 22:39:00,200.96,200.97,200.92,200.93,56800000.0
2008-05-09 22:40:00,200.93,200.93,200.9,200.91,85800000.0
2008-05-09 22:41:00,200.91,200.91,200.88,200.89,68400000.0
2008-05-09 22:42:00,200.89,200.89,200.85,200.88,66000000.0
2008-05-09 22:43:00,200.88,200.9,200.83,200.83,161600000.0
2008-05-09 22:44:00,200.83,200.83,200.81,200.81,117600000.0
2008-05-09 22:45:00,200.81,200.81,200.775,200.775,47200000.0
2008-05-09 22:46:00,200.775,200.795,200.765,200.77,50200000.0
2008-05-09 22:47:00,200.77,200.84,200.77,200.83,58200000.0
2008-05-09 22:48:00,200.83,200.83,200.76,200.77,74000000.0
2008-05-09 22:49:00,200.77,200.81,200.755,200.76,52400000.0
2008-05-09 22:50:00,200.8,200.82,200.76,200.81,113600000.0
2008-05-09 22:51:00,200.82,200.9,200.82,200.9,59200000.0
2008-05-09 22:52:00,200.9,200.9,200.785,200.825,66500000.0
2008-05-09 22:53:00,200.825,200.835,200.815,200.82,4800000.0
2008-05-09 22:54:00,200.82,200.82,200.815,200.815,3200000.0
2008-05-09 22:55:00,200.815,200.85,200.815,200.85,23200000.0
2008-05-09 22:56:00,200.85,200.87,200.82,200.855,60000000.0
2008-05-09 22:57:00,200.855,200.87,200.835,200.87,32800000.0
2008-05-09 22:58:00,200.88,200.885,200.85,200.86,70400000.0
2008-05-09 22:59:00,200.86,200.93,200.82,200.91,50700000.0
2008-05-11 23:00:00,200.978,200.98,200.942,200.978,15200000.0
2008-05-11 23:01:00,200.973,200.973,200.934,200.972,35200000.0
2008-05-11 23:02:00,200.943,200.967,200.943,200.967,2300000.0
2008-05-11 23:03:00,200.983,200.983,200.968,200.968,9600000.0
2008-05-11 23:04:00,200.969,201.007,200.962,201.007,4800000.0
2008-05-11 23:05:00,200.97,201.015,200.97,201.015,8000000.0
2008-05-11 23:06:00,200.959,201.009,200.959,200.988,11200000.0
2008-05-11 23:07:00,201.006,201.028,200.926,200.928,6400000.0
2008-05-11 23:08:00,200.93,200.94,200.93,200.94,8000000.0
2008-05-11 23:09:00,200.91,200.94,200.82,200.92,28000000.0
2008-05-11 23:10:00,200.91,200.91,200.83,200.845,9600000.0
2008-05-11 23:11:00,200.845,200.89,200.78,200.835,39300000.0
2008-05-11 23:12:00,200.85,200.89,200.805,200.85,38400000.0
2008-05-11 23:13:00,200.88,200.91,200.765,200.8,24100000.0
2008-05-11 23:14:00,200.8,200.8,200.8,200.8,900000.0
2008-05-11 23:15:00,200.89,200.9,200.89,200.9,24000000.0
2008-05-11 23:16:00,200.9,200.9,200.88,200.88,16800000.0
2008-05-11 23:17:00,200.88,200.88,200.79,200.84,28800000.0
2008-05-11 23:18:00,200.86,200.91,200.86,200.89,32000000.0
2008-05-11 23:19:00,200.89,200.89,200.89,200.89,4000000.0
2008-05-11 23:20:00,200.915,200.92,200.91,200.915,26400000.0
2008-05-11 23:21:00,200.913,200.959,200.913,200.918,16000000.0
2008-05-11 23:22:00,200.915,200.916,200.904,200.912,24800000.0
2008-05-11 23:23:00,200.89,200.9,200.76,200.845,24100000.0
2008-05-11 23:24:00,200.845,200.845,200.8,200.825,11200000.0
2008-05-11 23:25:00,200.82,200.84,200.81,200.84,27200000.0
2008-05-11 23:26:00,200.835,200.84,200.83,200.83,20800000.0
2008-05-11 23:27:00,200.86,200.86,200.83,200.83,12800000.0
2008-05-11 23:28:00,200.835,200.84,200.825,200.835,12000000.0
2008-05-11 23:29:00,200.82,200.83,200.82,200.83,8000000.0
2008-05-11 23:30:00,200.82,200.83,200.82,200.83,12800000.0
2008-05-11 23:31:00,200.825,200.827,200.815,200.825,57300000.0
2008-05-11 23:32:00,200.82,200.89,200.82,200.89,12800000.0
2008-05-11 23:33:00,200.9,200.9,200.9,200.9,1600000.0
2008-05-11 23:34:00,200.9,200.9,200.89,200.89,3200000.0
2008-05-11 23:35:00,200.89,200.91,200.89,200.91,4000000.0
2008-05-11 23:36:00,200.91,200.98,200.88,200.97,25700000.0
2008-05-11 23:37:00,200.96,200.96,200.96,200.96,4000000.0
2008-05-11 23:38:00,200.96,200.97,200.935,200.96,19200000.0
2008-05-11 23:39:00,200.94,200.94,200.94,200.94,4000000.0
2008-05-11 23:40:00,200.94,200.99,200.94,200.94,14400000.0
2008-05-11 23:41:00,200.95,200.95,200.805,200.805,7200000.0
2008-05-11 23:42:00,200.805,200.82,200.805,200.82,5600000.0
2008-05-11 23:43:00,200.83,200.88,200.82,200.88,14400000.0
2008-05-11 23:44:00,200.88,200.88,200.86,200.86,1600000.0
2008-05-11 23:45:00,200.84,200.86,200.84,200.86,4800000.0
2008-05-11 23:46:00,200.84,200.86,200.84,200.86,4800000.0
2008-05-11 23:47:00,200.827,200.846,200.801,200.825,62000000.0
2008-05-11 23:48:00,200.852,200.852,200.822,200.822,23600000.0
2008-05-11 23:49:00,200.86,200.86,200.86,200.86,800000.0
2008-05-11 23:50:00,200.86,200.86,200.86,200.86,1600000.0
2008-05-11 23:51:00,200.84,200.845,200.84,200.845,11200000.0
2008-05-11 23:52:00,200.85,200.86,200.84,200.85,4000000.0
2008-05-11 23:53:00,200.85,200.86,200.84,200.86,6400000.0
2008-05-11 23:54:00,200.845,200.88,200.795,200.815,11300000.0
2008-05-11 23:55:00,200.87,200.88,200.87,200.88,3200000.0
2008-05-11 23:56:00,200.88,200.88,200.88,200.88,800000.0
2008-05-11 23:57:00,200.846,200.889,200.846,200.86,43600000.0
2008-05-11 23:58:00,200.855,200.88,200.855,200.88,1600000.0
2008-05-11 23:59:00,200.88,200.89,200.855,200.88,10400000.0
2008-05-12 00:00:00,200.88,200.92,200.88,200.92,48000000.0
2008-05-12 00:01:00,200.92,200.92,200.84,200.9,82200000.0
2008-05-12 00:02:00,200.9,200.9,200.825,200.87,61700000.0
2008-05-12 00:03:00,200.87,200.9,200.87,200.88,84000000.0
2008-05-12 00:04:00,200.89,200.945,200.87,200.9,55200000.0
2008-05-12 00:05:00,200.9,200.9,200.87,200.88,22400000.0
2008-05-12 00:06:00,200.89,200.895,200.77,200.87,77300000.0
2008-05-12 00:07:00,200.87,200.87,200.85,200.86,62400000.0
2008-05-12 00:08:00,200.86,201.04,200.86,200.99,83100000.0
2008-05-12 00:09:00,201.0,201.045,201.0,201.03,25975000.0
2008-05-12 00:10:00,200.96,201.0,200.96,201.0,2825000.0
2008-05-12 00:11:00,201.0,201.04,200.99,201.04,9025000.0
2008-05-12 00:12:00,201.04,201.05,201.04,201.05,500000.0
2008-05-12 00:13:00,201.05,201.05,200.98,201.01,2837500.0
2008-05-12 00:14:00,201.0,201.02,201.0,201.02,162500.0
2008-05-12 00:15:00,201.01,201.03,201.01,201.03,350000.0
2008-05-12 00:16:00,201.04,201.04,201.02,201.02,1112500.0
2008-05-12 00:17:00,200.98,201.01,200.98,201.01,4037500.0
2008-05-12 00:18:00,201.01,201.03,201.01,201.03,7400000.0
2008-05-12 00:19:00,201.03,201.08,201.03,201.08,21350000.0
2008-05-12 00:20:00,201.08,201.09,201.08,201.09,462500.0
2008-05-12 00:21:00,201.09,201.11,201.09,201.11,1762500.0
2008-05-12 00:22:00,201.11,201.13,201.1,201.13,1775000.0
2008-05-12 00:23:00,201.13,201.13,201.09,201.11,1687500.0
2008-05-12 00:24:00,201.11,201.11,201.09,201.1,1450000.0
2008-05-12 00:25:00,201.1,201.11,201.1,201.1,637500.0
2008-05-12 00:26:00,201.1,201.1,201.1,201.1,100000.0
2008-05-12 00:27:00,201.1,201.1,201.09,201.09,1412500.0
2008-05-12 00:28:00,201.09,201.09,201.07,201.08,950000.0
2008-05-12 00:29:00,201.08,201.09,200.995,200.995,1750000.0
2008-05-12 00:30:00,201.01,201.04,201.01,201.03,7500000.0
2008-05-12 00:31:00,201.03,201.08,201.01,201.08,11000000.0
2008-05-12 00:32:00,201.08,201.08,201.01,201.01,1700000.0
2008-05-12 00:33:00,201.03,201.03,201.01,201.02,562500.0
2008-05-12 00:34:00,201.02,201.03,201.02,201.02,325000.0
2008-05-12 00:35:00,201.02,201.03,200.785,200.93,7675000.0
2008-05-12 00:36:00,200.93,200.93,200.91,200.92,525000.0
2008-05-12 00:37:00,200.92,200.95,200.91,200.94,6500000.0
2008-05-12 00:38:00,200.94,200.95,200.93,200.93,1875000.0
2008-05-12 00:39:00,200.93,200.95,200.93,200.95,1200000.0
2008-05-12 00:40:00,200.95,200.98,200.95,200.98,9900000.0
2008-05-12 00:41:00,200.98,200.98,200.94,200.97,8025000.0
2008-05-12 00:42:00,200.97,200.97,200.97,200.97,5700000.0
2008-05-12 00:43:00,200.97,200.97,200.96,200.97,1200000.0
2008-05-12 00:44:00,200.97,200.97,200.95,200.96,4162500.0
2008-05-12 00:45:00,200.97,200.97,200.85,200.895,10500000.0
2008-05-12 00:46:00,200.9,200.9,200.805,200.84,46700000.0
2008-05-12 00:47:00,200.86,200.86,200.775,200.84,68100000.0
2008-05-12 00:48:00,200.85,200.87,200.81,200.81,12000000.0
2008-05-12 00:49:00,200.81,200.85,200.81,200.85,2600000.0
2008-05-12 00:50:00,200.85,200.85,200.84,200.84,1600000.0
2008-05-12 00:51:00,200.84,200.85,200.82,200.85,2900000.0
2008-05-12 00:52:00,200.86,200.86,200.85,200.86,1100000.0
2008-05-12 00:53:00,200.86,200.86,200.79,200.82,2600000.0
2008-05-12 00:54:00,200.82,200.83,200.82,200.83,300000.0
2008-05-12 00:55:00,200.83,200.83,200.785,200.8,1500000.0
2008-05-12 00:56:00,200.8,200.8,200.67,200.71,15700000.0
2008-05-12 00:57:00,200.7,200.73,200.61,200.63,43200000.0
2008-05-12 00:58:00,200.63,200.65,200.585,200.65,62700000.0
2008-05-12 00:59:00,200.63,200.65,200.63,200.65,12400000.0
2008-05-12 01:00:00,200.65,200.74,200.65,200.74,79200000.0
2008-05-12 01:01:00,200.73,200.78,200.72,200.74,22400000.0
2008-05-12 01:02:00,200.76,200.76,200.74,200.74,4000000.0
2008-05-12 01:03:00,200.675,200.69,200.665,200.69,30800000.0
2008-05-12 01:04:00,200.69,200.69,200.69,200.69,14400000.0
2008-05-12 01:05:00,200.68,200.7,200.68,200.7,129200000.0
2008-05-12 01:06:00,200.7,200.7,200.66,200.66,46600000.0
2008-05-12 01:07:00,200.68,200.69,200.655,200.655,6000000.0
2008-05-12 01:08:00,200.67,200.68,200.61,200.61,42600000.0
2008-05-12 01:09:00,200.615,200.615,200.55,200.6,116400000.0
2008-05-12 01:10:00,200.59,200.59,200.56,200.56,38400000.0
2008-05-12 01:11:00,200.56,200.59,200.53,200.59,36800000.0
2008-05-12 01:12:00,200.61,200.61,200.6,200.6,1600000.0
2008-05-12 01:13:00,200.59,200.61,200.58,200.61,8000000.0
2008-05-12 01:14:00,200.61,200.66,200.61,200.66,11200000.0
2008-05-12 01:15:00,200.68,200.69,200.68,200.69,3700000.0
2008-05-12 01:16:00,200.705,200.71,200.63,200.66,34800000.0
2008-05-12 01:17:00,200.66,200.66,200.62,200.62,8800000.0
2008-05-12 01:18:00,200.63,200.65,200.62,200.64,14000000.0
2008-05-12 01:19:00,200.64,200.64,200.58,200.58,21200000.0
2008-05-12 01:20:00,200.595,200.6,200.59,200.59,5600000.0
2008-05-12 01:21:00,200.595,200.63,200.595,200.6,12800000.0
2008-05-12 01:22:00,200.6,200.6,200.57,200.57,24000000.0
2008-05-12 01:23:00,200.575,200.58,200.49,200.495,70400000.0
2008-05-12 01:24:00,200.49,200.49,200.425,200.45,112000000.0
2008-05-12 01:25:00,200.45,200.48,200.45,200.45,22000000.0
2008-05-12 01:26:00,200.46,200.485,200.44,200.45,53600000.0
2008-05-12 01:27:00,200.445,200.47,200.44,200.47,24800000.0
2008-05-12 01:28:00,200.48,200.51,200.47,200.48,60000000.0
2008-05-12 01:29:00,200.48,200.51,200.48,200.51,72800000.0
2008-05-12 01:30:00,200.515,200.515,200.465,200.465,38400000.0
2008-05-12 01:31:00,200.465,200.47,200.39,200.4,69600000.0
2008-05-12 01:32:00,200.4,200.455,200.36,200.44,124800000.0
2008-05-12 01:33:00,200.44,200.49,200.41,200.47,136900000.0
2008-05-12 01:34:00,200.47,200.49,200.46,200.49,27600000.0
2008-05-12 01:35:00,200.49,200.525,200.49,200.505,27200000.0
2008-05-12 01:36:00,200.49,200.53,200.465,200.52,47600000.0
2008-05-12 01:37:00,200.52,200.59,200.51,200.57,48800000.0
2008-05-12 01:38:00,200.57,200.6,200.54,200.55,38800000.0
2008-05-12 01:39:00,200.55,200.59,200.55,200.57,44800000.0
2008-05-12 01:40:00,200.56,200.56,200.55,200.56,10000000.0
2008-05-12 01:41:00,200.56,200.58,200.56,200.56,45500000.0
2008-05-12 01:42:00,200.56,200.56,200.56,200.56,10000000.0
2008-05-12 01:43:00,200.56,200.56,200.53,200.56,38800000.0
2008-05-12 01:44:00,200.55,200.55,200.54,200.54,10400000.0
2008-05-12 01:45:00,200.545,200.55,200.49,200.51,37800000.0
2008-05-12 01:46:00,200.51,200.51,200.45,200.51,30800000.0
2008-05-12 01:47:00,200.52,200.52,200.47,200.48,60000000.0
2008-05-12 01:48:00,200.48,200.48,200.46,200.46,28000000.0
2008-05-12 01:49:00,200.48,200.48,200.44,200.46,45000000.0
2008-05-12 01:50:00,200.46,200.47,200.41,200.43,24000000.0
2008-05-12 01:51:00,200.41,200.47,200.36,200.4,57700000.0
2008-05-12 01:52:00,200.42,200.42,200.255,200.325,208900000.0
2008-05-12 01:53:00,200.305,200.32,200.155,200.2,164800000.0
2008-05-12 01:54:00,200.2,200.275,200.19,200.22,165900000.0
2008-05-12 01:55:00,200.23,200.26,200.22,200.26,119200000.0
2008-05-12 01:56:00,200.26,200.28,200.195,200.21,97000000.0
2008-05-12 01:57:00,200.21,200.25,200.19,200.24,111300000.0
2008-05-12 01:58:00,200.23,200.26,200.22,200.24,20800000.0
2008-05-12 01:59:00,200.24,200.35,200.24,200.33,59100000.0
2008-05-12 02:00:00,200.33,200.375,200.27,200.28,108800000.0
2008-05-12 02:01:00,200.28,200.325,200.27,200.32,54400000.0
2008-05-12 02:02:00,200.31,200.36,200.3,200.36,37400000.0
2008-05-12 02:03:00,200.36,200.48,200.35,200.44,103000000.0
2008-05-12 02:04:00,200.44,200.47,200.43,200.435,33000000.0
2008-05-12 02:05:00,200.435,200.47,200.43,200.44,71200000.0
2008-05-12 02:06:00,200.44,200.44,200.4,200.4,37600000.0
2008-05-12 02:07:00,200.39,200.39,200.345,200.365,16500000.0
2008-05-12 02:08:00,200.355,200.37,200.34,200.34,29100000.0
2008-05-12 02:09:00,200.34,200.355,200.32,200.35,35300000.0
2008-05-12 02:10:00,200.35,200.365,200.345,200.35,37800000.0
2008-05-12 02:11:00,200.35,200.37,200.35,200.36,25600000.0
2008-05-12 02:12:00,200.365,200.39,200.36,200.39,23800000.0
2008-05-12 02:13:00,200.39,200.47,200.39,200.47,64400000.0
2008-05-12 02:14:00,200.47,200.47,200.45,200.455,8300000.0
2008-05-12 02:15:00,200.455,200.455,200.405,200.41,53900000.0
2008-05-12 02:16:00,200.41,200.45,200.405,200.43,49600000.0
2008-05-12 02:17:00,200.43,200.43,200.4,200.4,27600000.0
2008-05-12 02:18:00,200.4,200.47,200.395,200.47,36900000.0
2008-05-12 02:19:00,200.47,200.49,200.465,200.49,61900000.0
2008-05-12 02:20:00,200.495,200.545,200.485,200.545,116200000.0
2008-05-12 02:21:00,200.55,200.56,200.5,200.5,59700000.0
2008-05-12 02:22:00,200.5,200.5,200.46,200.5,33100000.0
2008-05-12 02:23:00,200.5,200.5,200.49,200.5,12200000.0
2008-05-12 02:24:00,200.5,200.52,200.5,200.51,20600000.0
2008-05-12 02:25:00,200.51,200.51,200.51,200.51,2200000.0
2008-05-12 02:26:00,200.51,200.53,200.5,200.5,17700000.0
2008-05-12 02:27:00,200.51,200.51,200.5,200.5,2400000.0
2008-05-12 02:28:00,200.5,200.53,200.5,200.53,8700000.0
2008-05-12 02:29:00,200.53,200.55,200.465,200.465,40300000.0
2008-05-12 02:30:00,200.47,200.51,200.46,200.49,41700000.0
2008-05-12 02:31:00,200.49,200.52,200.42,200.44,39600000.0
2008-05-12 02:32:00,200.44,200.46,200.41,200.455,63500000.0
2008-05-12 02:33:00,200.45,200.45,200.43,200.43,98800000.0
2008-05-12 02:34:00,200.43,200.47,200.42,200.43,24800000.0
2008-05-12 02:35:00,200.43,200.47,200.43,200.46,52200000.0
2008-05-12 02:36:00,200.47,200.49,200.47,200.48,41900000.0
2008-05-12 02:37:00,200.48,200.55,200.475,200.55,55000000.0
2008-05-12 02:38:00,200.56,200.58,200.55,200.58,39200000.0
2008-05-12 02:39:00,200.585,200.64,200.585,200.64,94100000.0
2008-05-12 02:40:00,200.63,200.68,200.62,200.66,62200000.0
2008-05-12 02:41:00,200.66,200.7,200.66,200.685,62000000.0
2008-05-12 02:42:00,200.695,200.8,200.695,200.74,84100000.0
2008-05-12 02:43:00,200.74,200.76,200.73,200.74,51200000.0
2008-05-12 02:44:00,200.73,200.76,200.71,200.74,52100000.0
2008-05-12 02:45:00,200.74,200.74,200.7,200.74,46800000.0
2008-05-12 02:46:00,200.74,200.77,200.725,200.74,61200000.0
2008-05-12 02:47:00,200.74,200.74,200.68,200.69,17500000.0
2008-05-12 02:48:00,200.69,200.74,200.685,200.73,55200000.0
2008-05-12 02:49:00,200.735,200.77,200.73,200.74,29700000.0
2008-05-12 02:50:00,200.72,200.75,200.72,200.73,26900000.0
2008-05-12 02:51:00,200.73,200.75,200.72,200.73,25400000.0
2008-05-12 02:52:00,200.735,200.76,200.73,200.74,32300000.0
2008-05-12 02:53:00,200.74,200.78,200.73,200.73,63000000.0
2008-05-12 02:54:00,200.74,200.75,200.665,200.715,89400000.0
2008-05-12 02:55:00,200.715,200.79,200.69,200.76,87900000.0
2008-05-12 02:56:00,200.755,200.76,200.73,200.735,33900000.0
2008-05-12 02:57:00,200.74,200.75,200.71,200.73,40800000.0
2008-05-12 02:58:00,200.73,200.73,200.715,200.72,5500000.0
2008-05-12 02:59:00,200.72,200.72,200.72,200.72,8700000.0
2008-05-12 03:00:00,200.72,200.74,200.7,200.73,48800000.0
2008-05-12 03:01:00,200.73,200.82,200.73,200.82,52500000.0
2008-05-12 03:02:00,200.82,200.9,200.82,200.85,86200000.0
2008-05-12 03:03:00,200.85,200.87,200.84,200.87,66900000.0
2008-05-12 03:04:00,200.875,201.01,200.875,200.91,124100000.0
2008-05-12 03:05:00,200.92,200.92,200.84,200.865,83600000.0
2008-05-12 03:06:00,200.87,200.89,200.855,200.875,62700000.0
2008-05-12 03:07:00,200.87,200.91,200.87,200.91,21100000.0
2008-05-12 03:08:00,200.91,200.95,200.885,200.95,39500000.0
2008-05-12 03:09:00,200.95,201.06,200.91,201.0,197400000.0
2008-05-12 03:10:00,201.0,201.02,200.98,200.98,40600000.0
2008-05-12 03:11:00,200.98,201.0,200.96,200.96,72600000.0
2008-05-12 03:12:00,200.96,200.96,200.87,200.88,84200000.0
2008-05-12 03:13:00,200.88,200.92,200.88,200.905,45600000.0
2008-05-12 03:14:00,200.9,200.92,200.885,200.92,86800000.0
2008-05-12 03:15:00,200.92,200.96,200.91,200.93,95400000.0
2008-05-12 03:16:00,200.935,200.94,200.915,200.94,32800000.0
2008-05-12 03:17:00,200.94,200.94,200.92,200.92,28600000.0
2008-05-12 03:18:00,200.92,200.95,200.92,200.93,63600000.0
2008-05-12 03:19:00,200.93,200.94,200.92,200.92,29600000.0
2008-05-12 03:20:00,200.93,200.95,200.91,200.945,42800000.0
2008-05-12 03:21:00,200.935,200.95,200.93,200.94,30400000.0
2008-05-12 03:22:00,200.965,200.97,200.91,200.94,90000000.0
2008-05-12 03:23:00,200.94,200.94,200.86,200.9,127200000.0
2008-05-12 03:24:00,200.9,200.92,200.87,200.92,81600000.0
2008-05-12 03:25:00,200.92,200.93,200.87,200.87,38200000.0
2008-05-12 03:26:00,200.87,200.89,200.85,200.88,50600000.0
2008-05-12 03:27:00,200.88,200.9,200.88,200.885,27200000.0
2008-05-12 03:28:00,200.885,200.885,200.88,200.88,7000000.0
2008-05-12 03:29:00,200.88,200.89,200.86,200.865,23400000.0
2008-05-12 03:30:00,200.87,200.91,200.84,200.91,96000000.0
2008-05-12 03:31:00,200.9,200.96,200.9,200.96,48400000.0
2008-05-12 03:32:00,200.98,201.04,200.98,201.0,65000000.0
2008-05-12 03:33:00,201.0,201.04,200.95,201.04,64800000.0
2008-05-12 03:34:00,201.04,201.1,201.03,201.05,79600000.0
2008-05-12 03:35:00,201.05,201.055,200.97,200.99,97200000.0
2008-05-12 03:36:00,200.99,201.01,200.985,201.01,68600000.0
2008-05-12 03:37:00,200.99,201.01,200.94,200.95,44400000.0
2008-05-12 03:38:00,200.95,200.96,200.94,200.94,64800000.0
2008-05-12 03:39:00,200.95,200.97,200.94,200.96,54600000.0
2008-05-12 03:40:00,200.97,200.98,200.96,200.97,42400000.0
2008-05-12 03:41:00,200.98,200.98,200.97,200.97,31200000.0
2008-05-12 03:42:00,200.96,200.98,200.96,200.97,17600000.0
2008-05-12 03:43:00,200.97,200.97,200.96,200.96,19600000.0
2008-05-12 03:44:00,200.96,200.96,200.93,200.93,43600000.0
2008-05-12 03:45:00,200.93,200.93,200.88,200.91,83200000.0
2008-05-12 03:46:00,200.91,200.94,200.91,200.94,12800000.0
2008-05-12 03:47:00,200.94,200.98,200.92,200.97,91600000.0
2008-05-12 03:48:00,200.98,201.0,200.96,201.0,82000000.0
2008-05-12 03:49:00,201.0,201.04,201.0,201.02,35600000.0
2008-05-12 03:50:00,201.03,201.1,201.02,201.09,136200000.0
2008-05-12 03:51:00,201.08,201.1,201.01,201.01,89000000.0
2008-05-12 03:52:00,201.01,201.02,200.98,201.0,54400000.0
2008-05-12 03:53:00,201.01,201.045,201.01,201.03,36200000.0
2008-05-12 03:54:00,201.03,201.05,201.03,201.05,15600000.0
2008-05-12 03:55:00,201.05,201.05,201.03,201.04,27000000.0
2008-05-12 03:56:00,201.04,201.04,201.01,201.03,59000000.0
2008-05-12 03:57:00,201.035,201.05,201.03,201.05,18000000.0
2008-05-12 03:58:00,201.04,201.09,201.04,201.09,50000000.0
2008-05-12 03:59:00,201.11,201.11,201.09,201.11,78000000.0
2008-05-12 04:00:00,201.11,201.19,201.11,201.175,126200000.0
2008-05-12 04:01:00,201.17,201.36,201.17,201.32,186500000.0
2008-05-12 04:02:00,201.32,201.38,201.31,201.35,160700000.0
2008-05-12 04:03:00,201.35,201.35,201.34,201.34,27700000.0
2008-05-12 04:04:00,201.34,201.38,201.325,201.33,95600000.0
2008-05-12 04:05:00,201.33,201.34,201.32,201.325,31400000.0
2008-05-12 04:06:00,201.33,201.39,201.33,201.38,82600000.0
2008-05-12 04:07:00,201.385,201.43,201.32,201.33,71500000.0
2008-05-12 04:08:00,201.335,201.35,201.29,201.29,102000000.0
2008-05-12 04:09:00,201.295,201.3,201.27,201.27,71100000.0
2008-05-12 04:10:00,201.27,201.29,201.27,201.27,16400000.0
2008-05-12 04:11:00,201.26,201.27,201.25,201.25,22800000.0
2008-05-12 04:12:00,201.24,201.27,201.24,201.245,14600000.0
2008-05-12 04:13:00,201.245,201.25,201.24,201.25,6800000.0
2008-05-12 04:14:00,201.25,201.25,201.22,201.22,5800000.0
2008-05-12 04:15:00,201.23,201.23,201.21,201.21,22800000.0
2008-05-12 04:16:00,201.22,201.23,201.185,201.2,60100000.0
2008-05-12 04:17:00,201.2,201.26,201.18,201.25,32600000.0
2008-05-12 04:18:00,201.24,201.25,201.22,201.25,17600000.0
2008-05-12 04:19:00,201.25,201.25,201.205,201.23,46600000.0
2008-05-12 04:20:00,201.23,201.24,201.19,201.2,55200000.0
2008-05-12 04:21:00,201.21,201.22,201.2,201.21,17900000.0
2008-05-12 04:22:00,201.22,201.22,201.2,201.21,18300000.0
2008-05-12 04:23:00,201.21,201.24,201.205,201.22,26800000.0
2008-05-12 04:24:00,201.22,201.22,201.22,201.22,3600000.0
2008-05-12 04:25:00,201.23,201.23,201.22,201.22,2400000.0
2008-05-12 04:26:00,201.23,201.24,201.23,201.24,8000000.0
2008-05-12 04:27:00,201.24,201.24,201.21,201.23,37600000.0
2008-05-12 04:28:00,201.23,201.23,201.22,201.22,10400000.0
2008-05-12 04:29:00,201.22,201.23,201.2,201.21,37200000.0
2008-05-12 04:30:00,201.22,201.25,201.2,201.2,29600000.0
2008-05-12 04:31:00,201.2,201.21,201.19,201.19,22400000.0
2008-05-12 04:32:00,201.2,201.2,201.17,201.19,10600000.0
2008-05-12 04:33:00,201.18,201.18,201.17,201.17,7200000.0
2008-05-12 04:34:00,201.18,201.21,201.18,201.21,15200000.0
2008-05-12 04:35:00,201.21,201.22,201.2,201.22,37200000.0
2008-05-12 04:36:00,201.22,201.22,201.2,201.2,61200000.0
2008-05-12 04:37:00,201.21,201.22,201.21,201.22,10800000.0
2008-05-12 04:38:00,201.22,201.22,201.2,201.22,63200000.0
2008-05-12 04:39:00,201.22,201.22,201.19,201.2,48400000.0
2008-05-12 04:40:00,201.2,201.22,201.18,201.21,54900000.0
2008-05-12 04:41:00,201.21,201.25,201.2,201.21,72100000.0
2008-05-12 04:42:00,201.21,201.24,201.19,201.2,37400000.0
2008-05-12 04:43:00,201.2,201.25,201.19,201.25,64900000.0
2008-05-12 04:44:00,201.25,201.3,201.22,201.28,66300000.0
2008-05-12 04:45:00,201.28,201.29,201.16,201.2,52600000.0
2008-05-12 04:46:00,201.195,201.31,201.175,201.27,64600000.0
2008-05-12 04:47:00,201.27,201.33,201.24,201.31,123200000.0
2008-05-12 04:48:00,201.3,201.33,201.275,201.29,66700000.0
2008-05-12 04:49:00,201.28,201.365,201.28,201.36,50700000.0
2008-05-12 04:50:00,201.36,201.36,201.34,201.36,49200000.0
2008-05-12 04:51:00,201.36,201.38,201.32,201.38,74900000.0
2008-05-12 04:52:00,201.38,201.39,201.34,201.34,10987500.0
2008-05-12 04:53:00,201.39,201.39,201.315,201.33,36875000.0
2008-05-12 04:54:00,201.33,201.34,201.33,201.33,20600000.0
2008-05-12 04:55:00,201.33,201.365,201.33,201.36,73300000.0
2008-05-12 04:56:00,201.36,201.41,201.34,201.38,48000000.0
2008-05-12 04:57:00,201.39,201.42,201.345,201.415,55400000.0
2008-05-12 04:58:00,201.415,201.46,201.405,201.44,173600000.0
2008-05-12 04:59:00,201.45,201.45,201.385,201.42,189800000.0
2008-05-12 05:00:00,201.42,201.45,201.39,201.45,161200000.0
2008-05-12 05:01:00,201.45,201.49,201.44,201.48,56000000.0
2008-05-12 05:02:00,201.48,201.49,201.415,201.435,135200000.0
2008-05-12 05:03:00,201.43,201.45,201.42,201.42,67200000.0
2008-05-12 05:04:00,201.42,201.5,201.41,201.47,232600000.0
2008-05-12 05:05:00,201.46,201.48,201.41,201.44,134000000.0
2008-05-12 05:06:00,201.44,201.455,201.42,201.435,113400000.0
2008-05-12 05:07:00,201.435,201.47,201.415,201.43,104200000.0
2008-05-12 05:08:00,201.45,201.45,201.43,201.445,20200000.0
2008-05-12 05:09:00,201.445,201.445,201.405,201.42,31000000.0
2008-05-12 05:10:00,201.42,201.44,201.395,201.4,86000000.0
2008-05-12 05:11:00,201.4,201.46,201.37,201.45,190000000.0
2008-05-12 05:12:00,201.455,201.51,201.455,201.48,72000000.0
2008-05-12 05:13:00,201.48,201.54,201.48,201.52,145400000.0
2008-05-12 05:14:00,201.52,201.54,201.5,201.5,83800000.0
2008-05-12 05:15:00,201.5,201.5,201.46,201.48,62400000.0
2008-05-12 05:16:00,201.46,201.47,201.44,201.44,20000000.0
2008-05-12 05:17:00,201.45,201.46,201.38,201.4,121600000.0
2008-05-12 05:18:00,201.41,201.43,201.39,201.4,80400000.0
2008-05-12 05:19:00,201.41,201.41,201.36,201.37,34800000.0
2008-05-12 05:20:00,201.37,201.37,201.345,201.355,32200000.0
2008-05-12 05:21:00,201.35,201.35,201.335,201.335,33800000.0
2008-05-12 05:22:00,201.33,201.36,201.305,201.33,67600000.0
2008-05-12 05:23:00,201.33,201.36,201.325,201.35,62400000.0
2008-05-12 05:24:00,201.35,201.35,201.315,201.315,36200000.0
2008-05-12 05:25:00,201.31,201.34,201.29,201.34,106200000.0
2008-05-12 05:26:00,201.33,201.35,201.32,201.32,68800000.0
2008-05-12 05:27:00,201.32,201.34,201.32,201.34,9600000.0
2008-05-12 05:28:00,201.34,201.34,201.28,201.33,102200000.0
2008-05-12 05:29:00,201.33,201.33,201.31,201.33,55600000.0
2008-05-12 05:30:00,201.33,201.36,201.33,201.33,50000000.0
2008-05-12 05:31:00,201.33,201.41,201.33,201.41,62200000.0
2008-05-12 05:32:00,201.41,201.46,201.41,201.45,46200000.0
2008-05-12 05:33:00,201.45,201.495,201.445,201.49,17000000.0
2008-05-12 05:34:00,201.49,201.555,201.49,201.525,94600000.0
2008-05-12 05:35:00,201.525,201.54,201.5,201.5,65200000.0
2008-05-12 05:36:00,201.51,201.51,201.48,201.485,55000000.0
2008-05-12 05:37:00,201.48,201.51,201.48,201.49,66800000.0
2008-05-12 05:38:00,201.49,201.495,201.45,201.45,47200000.0
2008-05-12 05:39:00,201.46,201.46,201.4,201.4,51200000.0
2008-05-12 05:40:00,201.4,201.4,201.335,201.335,113600000.0
2008-05-12 05:41:00,201.335,201.39,201.335,201.38,77200000.0
2008-05-12 05:42:00,201.375,201.405,201.37,201.405,35000000.0
2008-05-12 05:43:00,201.405,201.42,201.39,201.4,107200000.0
2008-05-12 05:44:00,201.4,201.42,201.395,201.42,29400000.0
2008-05-12 05:45:00,201.42,201.44,201.4,201.42,76400000.0
2008-05-12 05:46:00,201.42,201.46,201.42,201.44,91800000.0
2008-05-12 05:47:00,201.44,201.48,201.44,201.46,169600000.0
2008-05-12 05:48:00,201.46,201.48,201.415,201.44,193800000.0
2008-05-12 05:49:00,201.44,201.45,201.435,201.445,78000000.0
2008-05-12 05:50:00,201.445,201.455,201.41,201.455,39800000.0
2008-05-12 05:51:00,201.455,201.5,201.45,201.46,41600000.0
2008-05-12 05:52:00,201.46,201.47,201.445,201.45,34000000.0
2008-05-12 05:53:00,201.45,201.47,201.44,201.46,82000000.0
2008-05-12 05:54:00,201.45,201.46,201.415,201.43,50500000.0
2008-05-12 05:55:00,201.43,201.43,201.405,201.405,42400000.0
2008-05-12 05:56:00,201.405,201.42,201.405,201.41,86600000.0
2008-05-12 05:57:00,201.41,201.41,201.41,201.41,29600000.0
2008-05-12 05:58:00,201.41,201.42,201.4,201.4,38600000.0
2008-05-12 05:59:00,201.4,201.44,201.35,201.37,104000000.0
2008-05-12 06:00:00,201.36,201.41,201.36,201.4,61200000.0
2008-05-12 06:01:00,201.4,201.41,201.39,201.39,63000000.0
2008-05-12 06:02:00,201.39,201.41,201.39,201.41,29200000.0
2008-05-12 06:03:00,201.4,201.42,201.365,201.37,87200000.0
2008-05-12 06:04:00,201.38,201.41,201.365,201.39,109200000.0
2008-05-12 06:05:00,201.39,201.39,201.305,201.305,137400000.0
2008-05-12 06:06:00,201.3,201.31,201.24,201.29,124800000.0
2008-05-12 06:07:00,201.28,201.32,201.27,201.32,32400000.0
2008-05-12 06:08:00,201.32,201.34,201.28,201.31,105200000.0
2008-05-12 06:09:00,201.31,201.34,201.31,201.34,76200000.0
2008-05-12 06:10:00,201.34,201.38,201.34,201.38,78000000.0
2008-05-12 06:11:00,201.39,201.41,201.38,201.39,76000000.0
2008-05-12 06:12:00,201.39,201.4,201.36,201.39,95200000.0
2008-05-12 06:13:00,201.39,201.39,201.255,201.26,157800000.0
2008-05-12 06:14:00,201.26,201.32,201.25,201.29,91400000.0
2008-05-12 06:15:00,201.29,201.3,201.27,201.27,49100000.0
2008-05-12 06:16:00,201.25,201.27,201.25,201.25,115100000.0
2008-05-12 06:17:00,201.25,201.28,201.25,201.27,119100000.0
2008-05-12 06:18:00,201.27,201.28,201.27,201.27,14400000.0
2008-05-12 06:19:00,201.27,201.27,201.175,201.19,53600000.0
2008-05-12 06:20:00,201.19,201.23,201.18,201.22,127800000.0
2008-05-12 06:21:00,201.22,201.22,201.14,201.165,103600000.0
2008-05-12 06:22:00,201.165,201.21,201.16,201.205,54400000.0
2008-05-12 06:23:00,201.205,201.22,201.2,201.21,82600000.0
2008-05-12 06:24:00,201.2,201.21,201.17,201.18,62100000.0
2008-05-12 06:25:00,201.18,201.195,201.16,201.195,22500000.0
2008-05-12 06:26:00,201.195,201.195,201.195,201.195,31200000.0
2008-05-12 06:27:00,201.195,201.205,201.185,201.205,37400000.0
2008-05-12 06:28:00,201.205,201.205,201.17,201.19,69600000.0
2008-05-12 06:29:00,201.19,201.21,201.185,201.21,53600000.0
2008-05-12 06:30:00,201.21,201.21,201.195,201.2,47600000.0
2008-05-12 06:31:00,201.2,201.23,201.2,201.23,58000000.0
2008-05-12 06:32:00,201.23,201.29,201.23,201.26,138400000.0
2008-05-12 06:33:00,201.26,201.28,201.26,201.28,12800000.0
2008-05-12 06:34:00,201.275,201.29,201.27,201.29,44500000.0
2008-05-12 06:35:00,201.29,201.36,201.29,201.34,201300000.0
2008-05-12 06:36:00,201.35,201.39,201.35,201.35,74400000.0
2008-05-12 06:37:00,201.34,201.36,201.34,201.36,16000000.0
2008-05-12 06:38:00,201.36,201.36,201.31,201.31,147800000.0
2008-05-12 06:39:00,201.31,201.355,201.295,201.35,95000000.0
2008-05-12 06:40:00,201.35,201.39,201.33,201.39,128800000.0
2008-05-12 06:41:00,201.4,201.4,201.36,201.39,61200000.0
2008-05-12 06:42:00,201.385,201.41,201.38,201.4,25600000.0
2008-05-12 06:43:00,201.4,201.4,201.375,201.39,65600000.0
2008-05-12 06:44:00,201.39,201.44,201.37,201.39,160000000.0
2008-05-12 06:45:00,201.39,201.4,201.38,201.39,75600000.0
2008-05-12 06:46:00,201.37,201.37,201.35,201.36,34400000.0
2008-05-12 06:47:00,201.36,201.38,201.34,201.36,36800000.0
2008-05-12 06:48:00,201.36,201.36,201.31,201.31,96800000.0
2008-05-12 06:49:00,201.31,201.31,201.28,201.3,65400000.0
2008-05-12 06:50:00,201.29,201.31,201.28,201.29,70400000.0
2008-05-12 06:51:00,201.29,201.3,201.27,201.3,36000000.0
2008-05-12 06:52:00,201.24,201.28,201.24,201.28,18200000.0
2008-05-12 06:53:00,201.26,201.26,201.26,201.26,7200000.0
2008-05-12 06:54:00,201.26,201.28,201.26,201.28,50800000.0
2008-05-12 06:55:00,201.28,201.28,201.26,201.27,28800000.0
2008-05-12 06:56:00,201.27,201.29,201.26,201.29,126400000.0
2008-05-12 06:57:00,201.3,201.3,201.29,201.29,45600000.0
2008-05-12 06:58:00,201.29,201.34,201.29,201.34,40400000.0
2008-05-12 06:59:00,201.34,201.35,201.33,201.34,16800000.0
2008-05-12 07:00:00,201.35,201.36,201.32,201.32,109200000.0
2008-05-12 07:01:00,201.32,201.335,201.315,201.335,30200000.0
2008-05-12 07:02:00,201.34,201.34,201.29,201.29,40400000.0
2008-05-12 07:03:00,201.3,201.31,201.3,201.3,46800000.0
2008-05-12 07:04:00,201.3,201.31,201.28,201.31,28000000.0
2008-05-12 07:05:00,201.31,201.31,201.275,201.275,16800000.0
2008-05-12 07:06:00,201.275,201.285,201.26,201.27,70600000.0
2008-05-12 07:07:00,201.27,201.28,201.225,201.25,106300000.0
2008-05-12 07:08:00,201.27,201.32,201.26,201.285,238400000.0
2008-05-12 07:09:00,201.29,201.325,201.28,201.28,114800000.0
2008-05-12 07:10:00,201.28,201.3,201.17,201.21,108000000.0
2008-05-12 07:11:00,201.2,201.225,201.2,201.225,22400000.0
2008-05-12 07:12:00,201.225,201.25,201.22,201.25,80000000.0
2008-05-12 07:13:00,201.25,201.27,201.25,201.27,26400000.0
2008-05-12 07:14:00,201.27,201.27,201.26,201.26,33400000.0
2008-05-12 07:15:00,201.26,201.26,201.15,201.15,110600000.0
2008-05-12 07:16:00,201.15,201.15,201.11,201.11,164800000.0
2008-05-12 07:17:00,201.11,201.14,201.11,201.14,73600000.0
2008-05-12 07:18:00,201.145,201.16,201.14,201.14,38000000.0
2008-05-12 07:19:00,201.14,201.17,201.14,201.17,67000000.0
2008-05-12 07:20:00,201.17,201.19,201.16,201.19,59200000.0
2008-05-12 07:21:00,201.19,201.21,201.17,201.2,66800000.0
2008-05-12 07:22:00,201.2,201.25,201.2,201.22,100000000.0
2008-05-12 07:23:00,201.22,201.23,201.21,201.22,80800000.0
2008-05-12 07:24:00,201.21,201.21,201.17,201.18,60000000.0
2008-05-12 07:25:00,201.18,201.18,201.11,201.11,117800000.0
2008-05-12 07:26:00,201.11,201.13,201.11,201.13,12000000.0
2008-05-12 07:27:00,201.13,201.13,201.105,201.13,20800000.0
2008-05-12 07:28:00,201.13,201.14,201.12,201.14,51300000.0
2008-05-12 07:29:00,201.15,201.165,201.135,201.14,89400000.0
2008-05-12 07:30:00,201.14,201.17,201.14,201.17,44000000.0
2008-05-12 07:31:00,201.17,201.19,201.15,201.15,32500000.0
2008-05-12 07:32:00,201.15,201.15,201.12,201.12,135600000.0
2008-05-12 07:33:00,201.13,201.15,201.12,201.15,29200000.0
2008-05-12 07:34:00,201.15,201.17,201.14,201.16,36500000.0
2008-05-12 07:35:00,201.16,201.16,201.125,201.125,23000000.0
2008-05-12 07:36:00,201.12,201.2,201.12,201.19,69400000.0
2008-05-12 07:37:00,201.175,201.2,201.17,201.2,41200000.0
2008-05-12 07:38:00,201.2,201.2,201.18,201.18,40000000.0
2008-05-12 07:39:00,201.18,201.18,201.16,201.16,59600000.0
2008-05-12 07:40:00,201.16,201.22,201.16,201.22,75800000.0
2008-05-12 07:41:00,201.21,201.225,201.21,201.22,17800000.0
2008-05-12 07:42:00,201.22,201.23,201.21,201.22,32000000.0
2008-05-12 07:43:00,201.22,201.22,201.175,201.19,83500000.0
2008-05-12 07:44:00,201.19,201.2,201.165,201.165,37800000.0
2008-05-12 07:45:00,201.175,201.19,201.16,201.17,139500000.0
2008-05-12 07:46:00,201.17,201.19,201.17,201.19,41500000.0
2008-05-12 07:47:00,201.19,201.24,201.175,201.23,108600000.0
2008-05-12 07:48:00,201.23,201.25,201.2,201.2,43200000.0
2008-05-12 07:49:00,201.2,201.21,201.18,201.18,43200000.0
2008-05-12 07:50:00,201.19,201.19,201.14,201.17,118500000.0
2008-05-12 07:51:00,201.17,201.18,201.135,201.18,56800000.0
2008-05-12 07:52:00,201.18,201.19,201.18,201.18,56400000.0
2008-05-12 07:53:00,201.18,201.2,201.18,201.19,20100000.0
2008-05-12 07:54:00,201.195,201.2,201.17,201.17,40100000.0
2008-05-12 07:55:00,201.17,201.205,201.15,201.18,64400000.0
2008-05-12 07:56:00,201.195,201.23,201.18,201.19,194300000.0
2008-05-12 07:57:00,201.19,201.19,201.155,201.165,112000000.0
2008-05-12 07:58:00,201.16,201.17,201.105,201.105,126600000.0
2008-05-12 07:59:00,201.1,201.13,200.985,201.02,242700000.0
2008-05-12 08:00:00,201.02,201.02,200.93,201.0,260700000.0
2008-05-12 08:01:00,201.0,201.095,200.99,201.09,290700000.0
2008-05-12 08:02:00,201.09,201.1,201.025,201.05,278000000.0
2008-05-12 08:03:00,201.05,201.1,201.045,201.07,256800000.0
2008-05-12 08:04:00,201.07,201.09,200.99,201.01,263400000.0
2008-05-12 08:05:00,201.01,201.05,201.0,201.03,290400000.0
2008-05-12 08:06:00,201.03,201.06,201.015,201.06,322400000.0
2008-05-12 08:07:00,201.05,201.195,201.05,201.195,200800000.0
2008-05-12 08:08:00,201.19,201.265,201.185,201.22,503100000.0
2008-05-12 08:09:00,201.22,201.24,201.19,201.22,543100000.0
2008-05-12 08:10:00,201.23,201.39,201.2,201.34,363700000.0
2008-05-12 08:11:00,201.35,201.38,201.295,201.33,464300000.0
2008-05-12 08:12:00,201.33,201.38,201.29,201.32,321900000.0
2008-05-12 08:13:00,201.33,201.355,201.255,201.32,265400000.0
2008-05-12 08:14:00,201.325,201.375,201.3,201.375,185800000.0
2008-05-12 08:15:00,201.375,201.425,201.37,201.395,186200000.0
2008-05-12 08:16:00,201.4,201.425,201.38,201.39,288600000.0
2008-05-12 08:17:00,201.39,201.4,201.365,201.365,258700000.0
2008-05-12 08:18:00,201.365,201.425,201.365,201.38,221500000.0
2008-05-12 08:19:00,201.365,201.46,201.345,201.395,192300000.0
2008-05-12 08:20:00,201.395,201.445,201.365,201.415,282800000.0
2008-05-12 08:21:00,201.415,201.43,201.375,201.4,195600000.0
2008-05-12 08:22:00,201.4,201.435,201.37,201.415,230000000.0
2008-05-12 08:23:00,201.415,201.465,201.415,201.45,221600000.0
2008-05-12 08:24:00,201.45,201.48,201.365,201.425,221600000.0
2008-05-12 08:25:00,201.435,201.61,201.435,201.59,303600000.0
2008-05-12 08:26:00,201.59,201.605,201.515,201.545,184500000.0
2008-05-12 08:27:00,201.545,201.585,201.53,201.535,229600000.0
2008-05-12 08:28:00,201.53,201.55,201.495,201.495,145100000.0
2008-05-12 08:29:00,201.495,201.51,201.465,201.48,188000000.0
2008-05-12 08:30:00,201.48,201.55,201.45,201.53,192500000.0
2008-05-12 08:31:00,201.53,201.53,201.44,201.445,166000000.0
2008-05-12 08:32:00,201.45,201.53,201.435,201.46,198700000.0
2008-05-12 08:33:00,201.47,201.61,201.46,201.575,166600000.0
2008-05-12 08:34:00,201.585,201.59,201.535,201.55,142500000.0
2008-05-12 08:35:00,201.54,201.61,201.5,201.56,214700000.0
2008-05-12 08:36:00,201.56,201.58,201.47,201.53,147900000.0
2008-05-12 08:37:00,201.53,201.585,201.46,201.46,154500000.0
2008-05-12 08:38:00,201.46,201.54,201.4,201.53,219700000.0
2008-05-12 08:39:00,201.53,201.655,201.53,201.655,160200000.0
2008-05-12 08:40:00,201.66,201.67,201.5,201.505,356600000.0
2008-05-12 08:41:00,201.5,201.58,201.495,201.53,205700000.0
2008-05-12 08:42:00,201.53,201.57,201.475,201.5,202300000.0
2008-05-12 08:43:00,201.5,201.59,201.415,201.565,188600000.0
2008-05-12 08:44:00,201.565,201.64,201.545,201.595,194500000.0
2008-05-12 08:45:00,201.605,201.605,201.54,201.54,223100000.0
2008-05-12 08:46:00,201.54,201.54,201.465,201.465,116400000.0
2008-05-12 08:47:00,201.465,201.54,201.445,201.525,156200000.0
2008-05-12 08:48:00,201.525,201.57,201.525,201.56,68500000.0
2008-05-12 08:49:00,201.535,201.56,201.46,201.49,110600000.0
2008-05-12 08:50:00,201.49,201.49,201.47,201.485,82300000.0
2008-05-12 08:51:00,201.49,201.49,201.44,201.485,110600000.0
2008-05-12 08:52:00,201.48,201.49,201.465,201.47,144200000.0
2008-05-12 08:53:00,201.48,201.485,201.46,201.48,82800000.0
2008-05-12 08:54:00,201.48,201.52,201.47,201.48,131700000.0
2008-05-12 08:55:00,201.48,201.48,201.39,201.39,80500000.0
2008-05-12 08:56:00,201.39,201.405,201.33,201.335,191200000.0
2008-05-12 08:57:00,201.335,201.435,201.3,201.43,170300000.0
2008-05-12 08:58:00,201.415,201.43,201.38,201.41,190800000.0
2008-05-12 08:59:00,201.415,201.51,201.415,201.51,213200000.0
2008-05-12 09:00:00,201.51,201.62,201.49,201.61,116300000.0
2008-05-12 09:01:00,201.61,201.72,201.6,201.64,245200000.0
2008-05-12 09:02:00,201.65,201.66,201.585,201.64,222700000.0
2008-05-12 09:03:00,201.64,201.65,201.59,201.6,128300000.0
2008-05-12 09:04:00,201.61,201.66,201.585,201.66,103900000.0
2008-05-12 09:05:00,201.66,201.68,201.6,201.615,183200000.0
2008-05-12 09:06:00,201.615,201.815,201.61,201.785,262000000.0
2008-05-12 09:07:00,201.79,201.8,201.735,201.77,178500000.0
2008-05-12 09:08:00,201.77,201.78,201.75,201.75,117400000.0
2008-05-12 09:09:00,201.76,201.775,201.7,201.75,106700000.0
2008-05-12 09:10:00,201.755,201.805,201.755,201.785,95800000.0
2008-05-12 09:11:00,201.795,201.82,201.755,201.82,111100000.0
2008-05-12 09:12:00,201.82,201.855,201.78,201.845,110800000.0
2008-05-12 09:13:00,201.85,201.905,201.83,201.87,153700000.0
2008-05-12 09:14:00,201.87,202.05,201.87,202.05,120900000.0
2008-05-12 09:15:00,202.025,202.07,201.975,202.03,150700000.0
2008-05-12 09:16:00,202.03,202.09,202.025,202.075,93700000.0
2008-05-12 09:17:00,202.07,202.2,202.035,202.18,120800000.0
2008-05-12 09:18:00,202.18,202.28,202.18,202.19,127400000.0
2008-05-12 09:19:00,202.195,202.23,202.165,202.17,87900000.0
2008-05-12 09:20:00,202.175,202.19,202.115,202.15,102800000.0
2008-05-12 09:21:00,202.15,202.21,202.14,202.21,100000000.0
2008-05-12 09:22:00,202.21,202.215,202.155,202.18,111600000.0
2008-05-12 09:23:00,202.18,202.2,202.14,202.14,130800000.0
2008-05-12 09:24:00,202.14,202.16,202.08,202.08,115700000.0
2008-05-12 09:25:00,202.08,202.12,202.08,202.12,113500000.0
2008-05-12 09:26:00,202.125,202.125,202.095,202.105,89600000.0
2008-05-12 09:27:00,202.1,202.13,202.08,202.08,71100000.0
2008-05-12 09:28:00,202.08,202.08,201.97,201.975,139200000.0
2008-05-12 09:29:00,201.98,202.03,201.95,202.03,122700000.0
2008-05-12 09:30:00,202.015,202.02,201.97,202.0,120400000.0
2008-05-12 09:31:00,202.0,202.03,201.97,201.97,103500000.0
2008-05-12 09:32:00,201.97,202.02,201.97,202.0,118100000.0
2008-05-12 09:33:00,202.0,202.01,201.975,201.975,96000000.0
2008-05-12 09:34:00,201.98,202.01,201.95,201.95,86200000.0
2008-05-12 09:35:00,201.95,202.02,201.95,202.01,183200000.0
2008-05-12 09:36:00,202.0,202.15,202.0,202.115,144400000.0
2008-05-12 09:37:00,202.115,202.145,202.11,202.13,81800000.0
2008-05-12 09:38:00,202.13,202.175,202.095,202.12,165700000.0
2008-05-12 09:39:00,202.13,202.135,202.105,202.12,80200000.0
2008-05-12 09:40:00,202.12,202.13,202.07,202.085,62500000.0
2008-05-12 09:41:00,202.09,202.11,202.03,202.035,179900000.0
2008-05-12 09:42:00,202.04,202.04,201.95,201.97,86300000.0
2008-05-12 09:43:00,201.965,201.97,201.81,201.84,166800000.0
2008-05-12 09:44:00,201.84,201.93,201.84,201.915,146300000.0
2008-05-12 09:45:00,201.925,201.925,201.845,201.875,111200000.0
2008-05-12 09:46:00,201.875,201.89,201.86,201.87,121600000.0
2008-05-12 09:47:00,201.895,201.97,201.88,201.96,127400000.0
2008-05-12 09:48:00,201.96,202.01,201.935,201.99,121700000.0
2008-05-12 09:49:00,201.99,201.99,201.97,201.97,83100000.0
2008-05-12 09:50:00,201.97,201.995,201.95,201.99,92200000.0
2008-05-12 09:51:00,201.99,202.015,201.975,201.98,72100000.0
2008-05-12 09:52:00,201.985,202.03,201.98,202.0,141600000.0
2008-05-12 09:53:00,202.0,202.02,201.98,202.01,44400000.0
2008-05-12 09:54:00,202.01,202.06,201.99,202.06,66400000.0
2008-05-12 09:55:00,202.06,202.06,202.03,202.05,60100000.0
2008-05-12 09:56:00,202.05,202.05,202.025,202.04,40400000.0
2008-05-12 09:57:00,202.025,202.12,202.025,202.085,104200000.0
2008-05-12 09:58:00,202.085,202.085,202.05,202.055,110700000.0
2008-05-12 09:59:00,202.055,202.08,202.045,202.08,68900000.0
2008-05-12 10:00:00,202.08,202.08,202.05,202.05,54800000.0
2008-05-12 10:01:00,202.05,202.08,202.03,202.08,35000000.0
2008-05-12 10:02:00,202.08,202.1,202.06,202.09,55900000.0
2008-05-12 10:03:00,202.09,202.11,202.085,202.09,35900000.0
2008-05-12 10:04:00,202.09,202.1,202.08,202.09,27600000.0
2008-05-12 10:05:00,202.085,202.11,202.08,202.11,27200000.0
2008-05-12 10:06:00,202.12,202.16,202.12,202.15,62000000.0
2008-05-12 10:07:00,202.15,202.22,202.15,202.19,64800000.0
2008-05-12 10:08:00,202.19,202.28,202.19,202.245,100100000.0
2008-05-12 10:09:00,202.255,202.42,202.255,202.42,145400000.0
2008-05-12 10:10:00,202.43,202.49,202.43,202.48,117800000.0
2008-05-12 10:11:00,202.49,202.51,202.47,202.48,40400000.0
2008-05-12 10:12:00,202.48,202.49,202.415,202.44,60100000.0
2008-05-12 10:13:00,202.43,202.455,202.41,202.41,135100000.0
2008-05-12 10:14:00,202.41,202.43,202.35,202.38,199800000.0
2008-05-12 10:15:00,202.38,202.4,202.345,202.38,109400000.0
2008-05-12 10:16:00,202.38,202.42,202.375,202.41,80100000.0
2008-05-12 10:17:00,202.41,202.48,202.39,202.48,74600000.0
2008-05-12 10:18:00,202.48,202.5,202.425,202.425,124000000.0
2008-05-12 10:19:00,202.42,202.45,202.41,202.42,121600000.0
2008-05-12 10:20:00,202.42,202.43,202.395,202.43,95000000.0
2008-05-12 10:21:00,202.435,202.45,202.42,202.435,129600000.0
2008-05-12 10:22:00,202.44,202.6,202.44,202.6,160200000.0
2008-05-12 10:23:00,202.6,202.68,202.585,202.585,176100000.0
2008-05-12 10:24:00,202.58,202.58,202.47,202.51,139500000.0
2008-05-12 10:25:00,202.505,202.57,202.5,202.55,119500000.0
2008-05-12 10:26:00,202.555,202.61,202.53,202.555,144700000.0
2008-05-12 10:27:00,202.565,202.58,202.51,202.55,98000000.0
2008-05-12 10:28:00,202.55,202.55,202.425,202.425,100400000.0
2008-05-12 10:29:00,202.425,202.44,202.33,202.33,128600000.0
2008-05-12 10:30:00,202.32,202.59,202.32,202.555,240700000.0
2008-05-12 10:31:00,202.555,202.83,202.555,202.755,257800000.0
2008-05-12 10:32:00,202.75,202.775,202.67,202.69,192200000.0
2008-05-12 10:33:00,202.695,202.83,202.69,202.72,129500000.0
2008-05-12 10:34:00,202.72,202.84,202.72,202.84,103100000.0
2008-05-12 10:35:00,202.855,202.96,202.855,202.94,181100000.0
2008-05-12 10:36:00,202.94,202.97,202.9,202.95,172200000.0
2008-05-12 10:37:00,202.94,202.99,202.91,202.96,135700000.0
2008-05-12 10:38:00,202.965,202.99,202.9,202.9,56800000.0
2008-05-12 10:39:00,202.9,202.92,202.85,202.89,125800000.0
2008-05-12 10:40:00,202.89,203.0,202.89,202.99,85100000.0
2008-05-12 10:41:00,202.995,203.02,202.95,202.98,132600000.0
2008-05-12 10:42:00,202.98,203.03,202.97,203.005,111700000.0
2008-05-12 10:43:00,203.005,203.07,203.005,203.06,112200000.0
2008-05-12 10:44:00,203.06,203.15,203.05,203.13,129300000.0
2008-05-12 10:45:00,203.13,203.21,203.065,203.19,116000000.0
2008-05-12 10:46:00,203.19,203.23,203.13,203.23,128100000.0
2008-05-12 10:47:00,203.23,203.39,203.23,203.36,154700000.0
2008-05-12 10:48:00,203.36,203.38,203.315,203.335,176000000.0
2008-05-12 10:49:00,203.34,203.495,203.34,203.47,155600000.0
2008-05-12 10:50:00,203.48,203.49,203.405,203.45,88750000.0
2008-05-12 10:51:00,203.45,203.46,203.38,203.385,52300000.0
2008-05-12 10:52:00,203.385,203.44,203.385,203.44,101200000.0
2008-05-12 10:53:00,203.44,203.44,203.26,203.3,91300000.0
2008-05-12 10:54:00,203.3,203.36,203.265,203.35,121000000.0
2008-05-12 10:55:00,203.345,203.385,203.34,203.355,92200000.0
2008-05-12 10:56:00,203.355,203.39,203.31,203.33,149800000.0
2008-05-12 10:57:00,203.34,203.34,203.3,203.3,38400000.0
2008-05-12 10:58:00,203.31,203.31,203.24,203.24,94200000.0
2008-05-12 10:59:00,203.25,203.25,203.22,203.235,84400000.0
2008-05-12 11:00:00,203.23,203.28,203.22,203.26,114600000.0
2008-05-12 11:01:00,203.255,203.315,203.245,203.28,116200000.0
2008-05-12 11:02:00,203.29,203.37,203.215,203.34,122600000.0
2008-05-12 11:03:00,203.33,203.44,203.33,203.42,87800000.0
2008-05-12 11:04:00,203.42,203.45,203.325,203.345,111400000.0
2008-05-12 11:05:00,203.345,203.39,203.345,203.355,147800000.0
2008-05-12 11:06:00,203.355,203.38,203.345,203.36,81600000.0
2008-05-12 11:07:00,203.36,203.36,203.275,203.29,97000000.0
2008-05-12 11:08:00,203.29,203.31,203.27,203.29,80200000.0
2008-05-12 11:09:00,203.295,203.31,203.29,203.295,25000000.0
2008-05-12 11:10:00,203.3,203.31,203.245,203.25,95600000.0
2008-05-12 11:11:00,203.245,203.27,203.23,203.27,72000000.0
2008-05-12 11:12:00,203.27,203.275,203.24,203.27,81400000.0
2008-05-12 11:13:00,203.265,203.285,203.215,203.27,143500000.0
2008-05-12 11:14:00,203.27,203.285,203.255,203.265,105400000.0
2008-05-12 11:15:00,203.275,203.275,203.215,203.22,105200000.0
2008-05-12 11:16:00,203.22,203.23,203.2,203.205,89100000.0
2008-05-12 11:17:00,203.2,203.245,203.195,203.21,112900000.0
2008-05-12 11:18:00,203.21,203.245,203.205,203.205,68100000.0
2008-05-12 11:19:00,203.205,203.205,203.135,203.135,83800000.0
2008-05-12 11:20:00,203.135,203.155,203.12,203.145,75500000.0
2008-05-12 11:21:00,203.145,203.215,203.135,203.175,98400000.0
2008-05-12 11:22:00,203.17,203.195,203.14,203.155,63300000.0
2008-05-12 11:23:00,203.155,203.185,203.14,203.155,52000000.0
2008-05-12 11:24:00,203.155,203.235,203.155,203.22,45800000.0
2008-05-12 11:25:00,203.215,203.25,203.19,203.24,68300000.0
2008-05-12 11:26:00,203.23,203.245,203.2,203.2,94500000.0
2008-05-12 11:27:00,203.2,203.215,203.2,203.215,71200000.0
2008-05-12 11:28:00,203.215,203.225,203.215,203.22,55300000.0
2008-05-12 11:29:00,203.185,203.22,203.17,203.205,72400000.0
2008-05-12 11:30:00,203.215,203.275,203.215,203.255,92900000.0
2008-05-12 11:31:00,203.255,203.255,203.23,203.255,52300000.0
2008-05-12 11:32:00,203.255,203.315,203.255,203.315,82500000.0
2008-05-12 11:33:00,203.315,203.365,203.315,203.335,109200000.0
2008-05-12 11:34:00,203.34,203.375,203.295,203.295,80300000.0
2008-05-12 11:35:00,203.295,203.34,203.295,203.315,71300000.0
2008-05-12 11:36:00,203.315,203.365,203.295,203.365,95400000.0
2008-05-12 11:37:00,203.36,203.36,203.29,203.295,64300000.0
2008-05-12 11:38:00,203.285,203.335,203.285,203.29,37200000.0
2008-05-12 11:39:00,203.29,203.315,203.28,203.295,64700000.0
2008-05-12 11:40:00,203.295,203.305,203.265,203.275,70200000.0
2008-05-12 11:41:00,203.275,203.355,203.275,203.355,78500000.0
2008-05-12 11:42:00,203.335,203.4,203.335,203.385,137900000.0
2008-05-12 11:43:00,203.39,203.4,203.315,203.33,53500000.0
2008-05-12 11:44:00,203.325,203.34,203.285,203.285,44800000.0
2008-05-12 11:45:00,203.285,203.315,203.285,203.295,38300000.0
2008-05-12 11:46:00,203.295,203.32,203.285,203.32,42000000.0
2008-05-12 11:47:00,203.325,203.325,203.29,203.29,34900000.0
2008-05-12 11:48:00,203.29,203.305,203.29,203.305,9600000.0
2008-05-12 11:49:00,203.305,203.305,203.3,203.3,39100000.0
2008-05-12 11:50:00,203.3,203.305,203.285,203.285,16800000.0
2008-05-12 11:51:00,203.285,203.305,203.27,203.29,78700000.0
2008-05-12 11:52:00,203.29,203.355,203.26,203.345,227300000.0
2008-05-12 11:53:00,203.35,203.405,203.315,203.355,143500000.0
2008-05-12 11:54:00,203.36,203.385,203.345,203.385,79600000.0
2008-05-12 11:55:00,203.385,203.465,203.375,203.38,94600000.0
2008-05-12 11:56:00,203.38,203.39,203.335,203.34,59900000.0
2008-05-12 11:57:00,203.34,203.385,203.26,203.26,94600000.0
2008-05-12 11:58:00,203.26,203.285,203.235,203.25,89000000.0
2008-05-12 11:59:00,203.26,203.265,203.235,203.235,48700000.0
2008-05-12 12:00:00,203.245,203.265,203.225,203.26,76700000.0
2008-05-12 12:01:00,203.26,203.275,203.26,203.265,56300000.0
2008-05-12 12:02:00,203.27,203.275,203.25,203.255,51800000.0
2008-05-12 12:03:00,203.255,203.285,203.255,203.265,58600000.0
2008-05-12 12:04:00,203.275,203.285,203.265,203.285,31100000.0
2008-05-12 12:05:00,203.265,203.295,203.25,203.275,54600000.0
2008-05-12 12:06:00,203.275,203.28,203.25,203.25,51600000.0
2008-05-12 12:07:00,203.25,203.255,203.18,203.245,89200000.0
2008-05-12 12:08:00,203.25,203.26,203.215,203.23,146800000.0
2008-05-12 12:09:00,203.23,203.235,203.1,203.1,85900000.0
2008-05-12 12:10:00,203.1,203.1,203.065,203.08,121000000.0
2008-05-12 12:11:00,203.08,203.105,203.075,203.095,69400000.0
2008-05-12 12:12:00,203.095,203.13,203.08,203.105,78100000.0
2008-05-12 12:13:00,203.105,203.105,203.065,203.07,105400000.0
2008-05-12 12:14:00,203.07,203.07,203.005,203.035,102900000.0
2008-05-12 12:15:00,203.035,203.065,203.035,203.055,65200000.0
2008-05-12 12:16:00,203.055,203.115,203.055,203.115,96100000.0
2008-05-12 12:17:00,203.125,203.18,203.115,203.16,136500000.0
2008-05-12 12:18:00,203.155,203.17,203.15,203.155,88900000.0
2008-05-12 12:19:00,203.155,203.2,203.145,203.185,90400000.0
2008-05-12 12:20:00,203.195,203.21,203.165,203.185,99900000.0
2008-05-12 12:21:00,203.185,203.205,203.17,203.205,69200000.0
2008-05-12 12:22:00,203.21,203.225,203.175,203.175,42400000.0
2008-05-12 12:23:00,203.12,203.135,203.08,203.095,114000000.0
2008-05-12 12:24:00,203.1,203.12,202.995,202.995,268600000.0
2008-05-12 12:25:00,202.99,203.025,202.97,202.985,205500000.0
2008-05-12 12:26:00,202.985,202.985,202.925,202.94,221400000.0
2008-05-12 12:27:00,202.94,202.94,202.915,202.935,206800000.0
2008-05-12 12:28:00,202.935,202.985,202.915,202.985,174000000.0
2008-05-12 12:29:00,202.99,203.025,202.99,203.005,86200000.0
2008-05-12 12:30:00,203.005,203.045,203.005,203.045,43000000.0
2008-05-12 12:31:00,203.045,203.065,203.035,203.04,36900000.0
2008-05-12 12:32:00,203.05,203.05,203.03,203.035,35800000.0
2008-05-12 12:33:00,203.035,203.035,203.01,203.01,24500000.0
2008-05-12 12:34:00,203.01,203.02,203.0,203.005,59600000.0
2008-05-12 12:35:00,203.0,203.045,202.995,203.015,99200000.0
2008-05-12 12:36:00,203.02,203.025,202.965,203.015,108000000.0
2008-05-12 12:37:00,203.02,203.045,202.97,202.975,128900000.0
2008-05-12 12:38:00,202.97,203.065,202.965,203.05,186600000.0
2008-05-12 12:39:00,203.05,203.075,202.995,203.075,149600000.0
2008-05-12 12:40:00,203.08,203.11,203.02,203.08,133500000.0
2008-05-12 12:41:00,203.085,203.085,203.005,203.005,89900000.0
2008-05-12 12:42:00,203.005,203.04,202.995,203.03,143300000.0
2008-05-12 12:43:00,203.03,203.06,203.025,203.04,127700000.0
2008-05-12 12:44:00,203.04,203.055,203.025,203.025,79700000.0
2008-05-12 12:45:00,203.025,203.03,202.995,203.015,106200000.0
2008-05-12 12:46:00,203.015,203.04,203.005,203.035,122000000.0
2008-05-12 12:47:00,203.035,203.135,203.035,203.11,148900000.0
2008-05-12 12:48:00,203.11,203.185,203.105,203.16,121800000.0
2008-05-12 12:49:00,203.155,203.165,203.14,203.16,110200000.0
2008-05-12 12:50:00,203.165,203.175,203.155,203.16,95700000.0
2008-05-12 12:51:00,203.16,203.245,203.16,203.215,112200000.0
2008-05-12 12:52:00,203.215,203.305,203.215,203.295,265100000.0
2008-05-12 12:53:00,203.305,203.31,203.285,203.285,167900000.0
2008-05-12 12:54:00,203.285,203.335,203.285,203.315,80500000.0
2008-05-12 12:55:00,203.325,203.325,203.28,203.285,96000000.0
2008-05-12 12:56:00,203.285,203.315,203.265,203.275,84700000.0
2008-05-12 12:57:00,203.275,203.365,203.225,203.365,155600000.0
2008-05-12 12:58:00,203.365,203.37,203.3,203.365,187500000.0
2008-05-12 12:59:00,203.355,203.475,203.345,203.46,251100000.0
2008-05-12 13:00:00,203.455,203.475,203.4,203.41,113900000.0
2008-05-12 13:01:00,203.41,203.42,203.345,203.355,168200000.0
2008-05-12 13:02:00,203.355,203.415,203.355,203.41,181700000.0
2008-05-12 13:03:00,203.405,203.425,203.395,203.395,26200000.0
2008-05-12 13:04:00,203.395,203.395,203.35,203.39,122400000.0
2008-05-12 13:05:00,203.395,203.415,203.375,203.405,75000000.0
2008-05-12 13:06:00,203.405,203.405,203.325,203.355,72500000.0
2008-05-12 13:07:00,203.355,203.405,203.32,203.405,136000000.0
2008-05-12 13:08:00,203.405,203.405,203.365,203.365,44400000.0
2008-05-12 13:09:00,203.365,203.385,203.365,203.365,39000000.0
2008-05-12 13:10:00,203.365,203.565,203.365,203.56,197900000.0
2008-05-12 13:11:00,203.56,203.56,203.53,203.54,29325000.0
2008-05-12 13:12:00,203.54,203.56,203.54,203.56,40637500.0
2008-05-12 13:13:00,203.56,203.59,203.535,203.56,44575000.0
2008-05-12 13:14:00,203.56,203.56,203.51,203.52,77700000.0
2008-05-12 13:15:00,203.52,203.565,203.52,203.56,114400000.0
2008-05-12 13:16:00,203.56,203.6,203.56,203.56,50800000.0
2008-05-12 13:17:00,203.56,203.58,203.54,203.56,115200000.0
2008-05-12 13:18:00,203.56,203.56,203.54,203.54,34400000.0
2008-05-12 13:19:00,203.54,203.54,203.54,203.54,63300000.0
2008-05-12 13:20:00,203.545,203.57,203.54,203.57,90300000.0
2008-05-12 13:21:00,203.57,203.57,203.54,203.565,39200000.0
2008-05-12 13:22:00,203.56,203.61,203.55,203.59,45000000.0
2008-05-12 13:23:00,203.59,203.62,203.58,203.6,66800000.0
2008-05-12 13:24:00,203.585,203.655,203.585,203.645,70900000.0
2008-05-12 13:25:00,203.65,203.68,203.65,203.655,28600000.0
2008-05-12 13:26:00,203.67,203.72,203.65,203.7,89300000.0
2008-05-12 13:27:00,203.705,203.715,203.67,203.68,82700000.0
2008-05-12 13:28:00,203.69,203.69,203.62,203.62,232000000.0
2008-05-12 13:29:00,203.62,203.64,203.54,203.54,190900000.0
2008-05-12 13:30:00,203.54,203.61,203.52,203.59,198800000.0
2008-05-12 13:31:00,203.59,203.595,203.56,203.58,73500000.0
2008-05-12 13:32:00,203.6,203.63,203.57,203.59,112100000.0
2008-05-12 13:33:00,203.59,203.59,203.55,203.57,40600000.0
2008-05-12 13:34:00,203.575,203.61,203.57,203.59,81500000.0
2008-05-12 13:35:00,203.59,203.62,203.59,203.61,57300000.0
2008-05-12 13:36:00,203.59,203.59,203.54,203.56,72800000.0
2008-05-12 13:37:00,203.56,203.58,203.56,203.56,34800000.0
2008-05-12 13:38:00,203.56,203.56,203.55,203.55,10400000.0
2008-05-12 13:39:00,203.55,203.57,203.525,203.56,48900000.0
2008-05-12 13:40:00,203.56,203.56,203.54,203.56,19600000.0
2008-05-12 13:41:00,203.56,203.59,203.55,203.59,14400000.0
2008-05-12 13:42:00,203.575,203.63,203.57,203.62,77600000.0
2008-05-12 13:43:00,203.62,203.69,203.62,203.66,103100000.0
2008-05-12 13:44:00,203.665,203.75,203.66,203.695,81750000.0
2008-05-12 13:45:00,203.69,203.7,203.65,203.66,68025000.0
2008-05-12 13:46:00,203.67,203.7,203.63,203.68,73200000.0
2008-05-12 13:47:00,203.685,203.71,203.635,203.635,98800000.0
2008-05-12 13:48:00,203.635,203.665,203.575,203.58,66675000.0
2008-05-12 13:49:00,203.575,203.59,203.53,203.54,100612500.0
2008-05-12 13:50:00,203.545,203.55,203.5,203.51,76562500.0
2008-05-12 13:51:00,203.515,203.53,203.425,203.445,188875000.0
2008-05-12 13:52:00,203.445,203.51,203.425,203.45,83237500.0
2008-05-12 13:53:00,203.45,203.48,203.45,203.46,19200000.0
2008-05-12 13:54:00,203.46,203.48,203.42,203.44,103662500.0
2008-05-12 13:55:00,203.45,203.46,203.44,203.45,12000000.0
2008-05-12 13:56:00,203.45,203.47,203.44,203.44,88400000.0
2008-05-12 13:57:00,203.44,203.47,203.43,203.43,68100000.0
2008-05-12 13:58:00,203.43,203.47,203.43,203.43,75800000.0
2008-05-12 13:59:00,203.43,203.48,203.41,203.44,63200000.0
2008-05-12 14:00:00,203.44,203.46,203.42,203.42,134862500.0
2008-05-12 14:01:00,203.42,203.48,203.39,203.42,129837500.0
2008-05-12 14:02:00,203.42,203.44,203.395,203.42,123900000.0
2008-05-12 14:03:00,203.41,203.45,203.41,203.42,115000000.0
2008-05-12 14:04:00,203.42,203.42,203.38,203.39,85000000.0
2008-05-12 14:05:00,203.39,203.39,203.29,203.31,100450000.0
2008-05-12 14:06:00,203.31,203.33,203.24,203.25,204675459.0
2008-05-12 14:07:00,203.255,203.32,203.25,203.32,232800000.0
2008-05-12 14:08:00,203.32,203.37,203.28,203.34,308800000.0
2008-05-12 14:09:00,203.34,203.4,203.34,203.36,362400000.0
2008-05-12 14:10:00,203.365,203.4,203.36,203.38,88800000.0
2008-05-12 14:11:00,203.38,203.41,203.36,203.4,48000000.0
2008-05-12 14:12:00,203.41,203.44,203.38,203.39,149700000.0
2008-05-12 14:13:00,203.39,203.41,203.37,203.405,99100000.0
2008-05-12 14:14:00,203.4,203.46,203.36,203.36,193600000.0
2008-05-12 14:15:00,203.36,203.36,203.26,203.33,318000000.0
2008-05-12 14:16:00,203.33,203.37,203.325,203.34,48800000.0
2008-05-12 14:17:00,203.34,203.34,203.2,203.23,158800000.0
2008-05-12 14:18:00,203.23,203.33,203.225,203.315,118000000.0
2008-05-12 14:19:00,203.32,203.35,203.29,203.31,184600000.0
2008-05-12 14:20:00,203.31,203.33,203.27,203.29,174500000.0
2008-05-12 14:21:00,203.29,203.32,203.28,203.29,160800000.0
2008-05-12 14:22:00,203.285,203.31,203.21,203.215,128100000.0
2008-05-12 14:23:00,203.21,203.3,203.19,203.29,128000000.0
2008-05-12 14:24:00,203.29,203.36,203.28,203.36,73600000.0
2008-05-12 14:25:00,203.355,203.37,203.315,203.32,163200000.0
2008-05-12 14:26:00,203.32,203.34,203.26,203.26,112800000.0
2008-05-12 14:27:00,203.26,203.325,203.26,203.315,118400000.0
2008-05-12 14:28:00,203.295,203.345,203.265,203.315,126400000.0
2008-05-12 14:29:00,203.32,203.355,203.285,203.355,148800000.0
2008-05-12 14:30:00,203.355,203.36,203.3,203.31,143200000.0
2008-05-12 14:31:00,203.32,203.335,203.29,203.32,239200000.0
2008-05-12 14:32:00,203.325,203.375,203.285,203.325,218400000.0
2008-05-12 14:33:00,203.33,203.33,203.26,203.295,124800000.0
2008-05-12 14:34:00,203.295,203.315,203.235,203.25,165300000.0
2008-05-12 14:35:00,203.245,203.25,203.21,203.225,147200000.0
2008-05-12 14:36:00,203.225,203.245,203.185,203.245,89600000.0
2008-05-12 14:37:00,203.25,203.305,203.25,203.285,53600000.0
2008-05-12 14:38:00,203.285,203.29,203.255,203.26,49600000.0
2008-05-12 14:39:00,203.25,203.31,203.225,203.28,188000000.0
2008-05-12 14:40:00,203.285,203.305,203.25,203.295,236800000.0
2008-05-12 14:41:00,203.285,203.35,203.28,203.345,136800000.0
2008-05-12 14:42:00,203.335,203.365,203.315,203.315,119200000.0
2008-05-12 14:43:00,203.315,203.315,203.185,203.225,142400000.0
2008-05-12 14:44:00,203.235,203.245,203.13,203.135,126400000.0
2008-05-12 14:45:00,203.135,203.155,203.045,203.045,124375000.0
2008-05-12 14:46:00,203.045,203.07,203.02,203.05,164800000.0
2008-05-12 14:47:00,203.05,203.065,202.99,203.005,124300000.0
2008-05-12 14:48:00,202.99,203.01,202.955,202.98,140200000.0
2008-05-12 14:49:00,202.98,203.005,202.96,202.985,100400000.0
2008-05-12 14:50:00,202.985,202.995,202.95,202.965,89700000.0
2008-05-12 14:51:00,202.96,202.98,202.935,202.955,119200000.0
2008-05-12 14:52:00,202.965,203.025,202.965,202.975,71200000.0
2008-05-12 14:53:00,202.975,203.005,202.965,202.985,35200000.0
2008-05-12 14:54:00,202.985,202.995,202.965,202.965,59200000.0
2008-05-12 14:55:00,202.965,202.995,202.96,202.975,76000000.0
2008-05-12 14:56:00,202.975,202.985,202.955,202.975,36800000.0
2008-05-12 14:57:00,202.975,203.025,202.96,203.005,65600000.0
2008-05-12 14:58:00,203.005,203.04,203.005,203.03,59200000.0
2008-05-12 14:59:00,203.03,203.075,203.01,203.075,117600000.0
2008-05-12 15:00:00,203.075,203.135,203.065,203.065,75200000.0
2008-05-12 15:01:00,203.065,203.11,203.035,203.09,172800000.0
2008-05-12 15:02:00,203.09,203.18,203.09,203.18,112000000.0
2008-05-12 15:03:00,203.19,203.2,203.12,203.13,108000000.0
2008-05-12 15:04:00,203.13,203.15,203.1,203.14,48000000.0
2008-05-12 15:05:00,203.15,203.29,203.135,203.26,54400000.0
2008-05-12 15:06:00,203.245,203.26,203.185,203.205,80000000.0
2008-05-12 15:07:00,203.205,203.22,203.185,203.2,40800000.0
2008-05-12 15:08:00,203.2,203.22,203.17,203.19,59200000.0
2008-05-12 15:09:00,203.19,203.25,203.19,203.2,125200000.0
2008-05-12 15:10:00,203.21,203.215,203.165,203.175,34700000.0
2008-05-12 15:11:00,203.17,203.235,203.16,203.235,75200000.0
2008-05-12 15:12:00,203.235,203.265,203.22,203.24,73000000.0
2008-05-12 15:13:00,203.24,203.26,203.22,203.24,78400000.0
2008-05-12 15:14:00,203.24,203.25,203.22,203.235,43200000.0
2008-05-12 15:15:00,203.23,203.265,203.22,203.265,19600000.0
2008-05-12 15:16:00,203.275,203.31,203.275,203.3,87200000.0
2008-05-12 15:17:00,203.3,203.33,203.3,203.33,25600000.0
2008-05-12 15:18:00,203.33,203.36,203.31,203.31,64100000.0
2008-05-12 15:19:00,203.31,203.33,203.29,203.31,53400000.0
2008-05-12 15:20:00,203.32,203.34,203.31,203.33,50800000.0
2008-05-12 15:21:00,203.32,203.33,203.32,203.32,13400000.0
2008-05-12 15:22:00,203.32,203.35,203.32,203.32,98400000.0
2008-05-12 15:23:00,203.32,203.34,203.31,203.34,28000000.0
2008-05-12 15:24:00,203.34,203.35,203.325,203.345,40000000.0
2008-05-12 15:25:00,203.345,203.4,203.345,203.385,89600000.0
2008-05-12 15:26:00,203.38,203.395,203.36,203.38,73600000.0
2008-05-12 15:27:00,203.39,203.39,203.33,203.34,41050000.0
2008-05-12 15:28:00,203.34,203.37,203.32,203.37,56000000.0
2008-05-12 15:29:00,203.37,203.37,203.3,203.3,268000000.0
2008-05-12 15:30:00,203.3,203.34,203.28,203.28,312800000.0
2008-05-12 15:31:00,203.27,203.39,203.27,203.37,247200000.0
2008-05-12 15:32:00,203.385,203.4,203.32,203.38,236000000.0
2008-05-12 15:33:00,203.36,203.36,203.31,203.34,172800000.0
2008-05-12 15:34:00,203.34,203.45,203.34,203.37,179200000.0
2008-05-12 15:35:00,203.37,203.37,203.25,203.26,178800000.0
2008-05-12 15:36:00,203.26,203.26,203.15,203.19,192000000.0
2008-05-12 15:37:00,203.19,203.25,203.15,203.23,200000000.0
2008-05-12 15:38:00,203.235,203.27,203.21,203.24,220800000.0
2008-05-12 15:39:00,203.24,203.26,203.21,203.24,254400000.0
2008-05-12 15:40:00,203.24,203.27,203.22,203.22,188800000.0
2008-05-12 15:41:00,203.21,203.27,203.18,203.21,182800000.0
2008-05-12 15:42:00,203.21,203.3,203.21,203.28,119200000.0
2008-05-12 15:43:00,203.28,203.33,203.25,203.3,104800000.0
2008-05-12 15:44:00,203.3,203.35,203.26,203.28,154400000.0
2008-05-12 15:45:00,203.27,203.33,203.25,203.27,144800000.0
2008-05-12 15:46:00,203.27,203.3,203.25,203.27,76800000.0
2008-05-12 15:47:00,203.275,203.31,203.26,203.3,92000000.0
2008-05-12 15:48:00,203.305,203.33,203.26,203.29,124800000.0
2008-05-12 15:49:00,203.295,203.35,203.25,203.3,117400000.0
2008-05-12 15:50:00,203.3,203.3,203.21,203.22,157900000.0
2008-05-12 15:51:00,203.22,203.26,203.195,203.235,128200000.0
2008-05-12 15:52:00,203.24,203.24,203.075,203.11,195600000.0
2008-05-12 15:53:00,203.11,203.125,203.04,203.05,140600000.0
2008-05-12 15:54:00,203.06,203.1,202.95,202.97,154600000.0
2008-05-12 15:55:00,202.97,203.0,202.95,202.97,102500000.0
2008-05-12 15:56:00,202.97,203.01,202.91,202.92,229600000.0
2008-05-12 15:57:00,202.92,202.98,202.92,202.96,149800000.0
2008-05-12 15:58:00,202.96,203.01,202.94,202.98,108800000.0
2008-05-12 15:59:00,202.97,202.99,202.91,202.98,101000000.0
2008-05-12 16:00:00,202.98,203.01,202.95,202.97,98800000.0
2008-05-12 16:01:00,202.96,202.995,202.83,202.9,163400000.0
2008-05-12 16:02:00,202.9,202.93,202.86,202.86,107000000.0
2008-05-12 16:03:00,202.86,202.93,202.81,202.91,142400000.0
2008-05-12 16:04:00,202.91,202.97,202.81,202.86,136400000.0
2008-05-12 16:05:00,202.855,202.87,202.775,202.83,111800000.0
2008-05-12 16:06:00,202.83,202.83,202.76,202.76,95600000.0
2008-05-12 16:07:00,202.76,202.85,202.76,202.76,121400000.0
2008-05-12 16:08:00,202.76,202.78,202.66,202.7,182800000.0
2008-05-12 16:09:00,202.685,202.73,202.63,202.63,143800000.0
2008-05-12 16:10:00,202.63,202.63,202.54,202.57,172700000.0
2008-05-12 16:11:00,202.57,202.66,202.54,202.65,81600000.0
2008-05-12 16:12:00,202.65,202.72,202.63,202.72,92200000.0
2008-05-12 16:13:00,202.73,202.74,202.67,202.68,93200000.0
2008-05-12 16:14:00,202.68,202.74,202.615,202.615,152100000.0
2008-05-12 16:15:00,202.61,202.69,202.6,202.67,153600000.0
2008-05-12 16:16:00,202.67,202.69,202.52,202.52,92960000.0
2008-05-12 16:17:00,202.52,202.6,202.5,202.52,145960000.0
2008-05-12 16:18:00,202.52,202.54,202.475,202.51,116940000.0
2008-05-12 16:19:00,202.51,202.51,202.465,202.49,106880000.0
2008-05-12 16:20:00,202.49,202.54,202.465,202.53,93160000.0
2008-05-12 16:21:00,202.53,202.54,202.48,202.49,106220000.0
2008-05-12 16:22:00,202.49,202.51,202.47,202.47,68480000.0
2008-05-12 16:23:00,202.47,202.57,202.47,202.57,111260000.0
2008-05-12 16:24:00,202.585,202.61,202.56,202.595,132000000.0
2008-05-12 16:25:00,202.59,202.67,202.59,202.64,97700000.0
2008-05-12 16:26:00,202.64,202.73,202.635,202.71,144100000.0
2008-05-12 16:27:00,202.71,202.77,202.71,202.74,88700000.0
2008-05-12 16:28:00,202.745,202.77,202.73,202.76,90100000.0
2008-05-12 16:29:00,202.765,202.815,202.715,202.74,103200000.0
2008-05-12 16:30:00,202.74,202.81,202.73,202.79,102700000.0
2008-05-12 16:31:00,202.79,202.83,202.765,202.81,89600000.0
2008-05-12 16:32:00,202.795,202.835,202.78,202.79,108200000.0
2008-05-12 16:33:00,202.79,202.845,202.765,202.84,133300000.0
2008-05-12 16:34:00,202.84,202.85,202.81,202.81,69400000.0
2008-05-12 16:35:00,202.81,202.88,202.8,202.85,117000000.0
2008-05-12 16:36:00,202.85,202.91,202.85,202.865,78900000.0
2008-05-12 16:37:00,202.87,203.105,202.87,203.09,140500000.0
2008-05-12 16:38:00,203.09,203.105,203.02,203.03,89400000.0
2008-05-12 16:39:00,203.03,203.09,203.005,203.02,112100000.0
2008-05-12 16:40:00,203.02,203.12,203.02,203.1,114100000.0
2008-05-12 16:41:00,203.085,203.1,203.035,203.05,59200000.0
2008-05-12 16:42:00,203.06,203.07,202.93,202.955,90800000.0
2008-05-12 16:43:00,202.965,202.99,202.93,202.93,45800000.0
2008-05-12 16:44:00,202.925,202.97,202.9,202.97,140600000.0
2008-05-12 16:45:00,202.97,203.11,202.96,203.085,123900000.0
2008-05-12 16:46:00,203.08,203.18,203.08,203.13,112000000.0
2008-05-12 16:47:00,203.13,203.2,203.13,203.17,125500000.0
2008-05-12 16:48:00,203.17,203.21,203.15,203.2,91200000.0
2008-05-12 16:49:00,203.19,203.28,203.19,203.22,98700000.0
2008-05-12 16:50:00,203.22,203.24,203.16,203.18,87400000.0
2008-05-12 16:51:00,203.18,203.2,203.15,203.165,40800000.0
2008-05-12 16:52:00,203.18,203.22,203.16,203.2,59800000.0
2008-05-12 16:53:00,203.185,203.22,203.135,203.15,142900000.0
2008-05-12 16:54:00,203.135,203.19,203.11,203.14,113600000.0
2008-05-12 16:55:00,203.14,203.155,203.085,203.09,94000000.0
2008-05-12 16:56:00,203.09,203.1,203.02,203.02,66700000.0
2008-05-12 16:57:00,203.02,203.045,203.005,203.03,123000000.0
2008-05-12 16:58:00,203.03,203.19,203.03,203.17,126700000.0
2008-05-12 16:59:00,203.18,203.31,203.14,203.29,133500000.0
2008-05-12 17:00:00,203.29,203.31,203.19,203.225,112100000.0
2008-05-12 17:01:00,203.23,203.24,203.19,203.22,98400000.0
2008-05-12 17:02:00,203.22,203.24,203.21,203.22,43700000.0
2008-05-12 17:03:00,203.22,203.31,203.215,203.31,58200000.0
2008-05-12 17:04:00,203.31,203.4,203.31,203.38,101200000.0
2008-05-12 17:05:00,203.38,203.42,203.37,203.41,51000000.0
2008-05-12 17:06:00,203.41,203.47,203.41,203.46,60600000.0
2008-05-12 17:07:00,203.46,203.46,203.43,203.44,54900000.0
2008-05-12 17:08:00,203.44,203.5,203.43,203.46,81700000.0
2008-05-12 17:09:00,203.46,203.58,203.46,203.5,182000000.0
2008-05-12 17:10:00,203.5,203.56,203.5,203.51,122380000.0
2008-05-12 17:11:00,203.51,203.59,203.495,203.54,194200000.0
2008-05-12 17:12:00,203.54,203.62,203.54,203.62,115600000.0
2008-05-12 17:13:00,203.62,203.62,203.46,203.48,179880000.0
2008-05-12 17:14:00,203.48,203.48,203.42,203.43,92120000.0
2008-05-12 17:15:00,203.43,203.45,203.34,203.355,125140000.0
2008-05-12 17:16:00,203.355,203.4,203.345,203.37,104060000.0
2008-05-12 17:17:00,203.37,203.37,203.24,203.25,71080000.0
2008-05-12 17:18:00,203.25,203.28,203.175,203.19,93860000.0
2008-05-12 17:19:00,203.19,203.19,203.125,203.16,69640000.0
2008-05-12 17:20:00,203.16,203.24,203.16,203.21,92240000.0
2008-05-12 17:21:00,203.225,203.27,203.19,203.27,101840000.0
2008-05-12 17:22:00,203.25,203.27,203.21,203.27,65320000.0
2008-05-12 17:23:00,203.27,203.32,203.27,203.3,62000000.0
2008-05-12 17:24:00,203.3,203.44,203.3,203.4,62660000.0
2008-05-12 17:25:00,203.4,203.415,203.36,203.36,67660000.0
2008-05-12 17:26:00,203.36,203.38,203.34,203.365,50100000.0
2008-05-12 17:27:00,203.365,203.42,203.35,203.395,108800000.0
2008-05-12 17:28:00,203.405,203.42,203.26,203.27,89640000.0
2008-05-12 17:29:00,203.28,203.305,203.26,203.3,109960000.0
2008-05-12 17:30:00,203.3,203.4,203.25,203.29,108240000.0
2008-05-12 17:31:00,203.29,203.33,203.29,203.29,113900000.0
2008-05-12 17:32:00,203.305,203.32,203.25,203.295,52900000.0
2008-05-12 17:33:00,203.285,203.32,203.25,203.3,95520000.0
2008-05-12 17:34:00,203.3,203.32,203.28,203.29,88180000.0
2008-05-12 17:35:00,203.29,203.37,203.27,203.37,95440000.0
2008-05-12 17:36:00,203.37,203.39,203.315,203.32,84400000.0
2008-05-12 17:37:00,203.32,203.35,203.29,203.35,95320000.0
2008-05-12 17:38:00,203.335,203.4,203.32,203.4,143600000.0
2008-05-12 17:39:00,203.39,203.44,203.39,203.42,140460000.0
2008-05-12 17:40:00,203.44,203.54,203.42,203.5,110200000.0
2008-05-12 17:41:00,203.5,203.56,203.48,203.51,91000000.0
2008-05-12 17:42:00,203.5,203.54,203.41,203.41,131860000.0
2008-05-12 17:43:00,203.41,203.43,203.355,203.355,71100000.0
2008-05-12 17:44:00,203.355,203.43,203.355,203.4,79700000.0
2008-05-12 17:45:00,203.41,203.49,203.41,203.49,88140000.0
2008-05-12 17:46:00,203.5,203.52,203.475,203.5,66880000.0
2008-05-12 17:47:00,203.51,203.51,203.43,203.45,99000000.0
2008-05-12 17:48:00,203.45,203.51,203.45,203.48,85820000.0
2008-05-12 17:49:00,203.48,203.54,203.48,203.525,110320000.0
2008-05-12 17:50:00,203.53,203.535,203.475,203.49,105300000.0
2008-05-12 17:51:00,203.49,203.52,203.43,203.52,79940000.0
2008-05-12 17:52:00,203.515,203.55,203.51,203.52,38120000.0
2008-05-12 17:53:00,203.52,203.58,203.51,203.58,50180000.0
2008-05-12 17:54:00,203.58,203.61,203.57,203.6,50220000.0
2008-05-12 17:55:00,203.6,203.63,203.565,203.62,94460000.0
2008-05-12 17:56:00,203.63,203.665,203.59,203.61,71420000.0
2008-05-12 17:57:00,203.61,203.64,203.59,203.64,45700000.0
2008-05-12 17:58:00,203.64,203.67,203.61,203.65,48400000.0
2008-05-12 17:59:00,203.65,203.71,203.63,203.655,84200000.0
2008-05-12 18:00:00,203.66,203.69,203.63,203.65,69720000.0
2008-05-12 18:01:00,203.65,203.65,203.54,203.56,94940000.0
2008-05-12 18:02:00,203.55,203.61,203.53,203.575,67160000.0
2008-05-12 18:03:00,203.575,203.62,203.56,203.59,54700000.0
2008-05-12 18:04:00,203.59,203.63,203.58,203.63,36600000.0
2008-05-12 18:05:00,203.63,203.63,203.565,203.58,57260000.0
2008-05-12 18:06:00,203.6,203.6,203.55,203.56,61920000.0
2008-05-12 18:07:00,203.56,203.58,203.53,203.58,44800000.0
2008-05-12 18:08:00,203.58,203.58,203.54,203.55,47520000.0
2008-05-12 18:09:00,203.55,203.58,203.545,203.58,35800000.0
2008-05-12 18:10:00,203.58,203.61,203.57,203.59,56800000.0
2008-05-12 18:11:00,203.59,203.61,203.59,203.6,27600000.0
2008-05-12 18:12:00,203.6,203.69,203.58,203.68,65460000.0
2008-05-12 18:13:00,203.68,203.72,203.68,203.7,56400000.0
2008-05-12 18:14:00,203.7,203.705,203.62,203.635,59240000.0
2008-05-12 18:15:00,203.635,203.635,203.6,203.62,38100000.0
2008-05-12 18:16:00,203.62,203.63,203.56,203.575,69460000.0
2008-05-12 18:17:00,203.58,203.59,203.535,203.535,59660000.0
2008-05-12 18:18:00,203.54,203.56,203.505,203.505,28140000.0
2008-05-12 18:19:00,203.5,203.52,203.47,203.485,42580000.0
2008-05-12 18:20:00,203.485,203.5,203.475,203.475,5680000.0
2008-05-12 18:21:00,203.48,203.48,203.46,203.48,24060000.0
2008-05-12 18:22:00,203.48,203.53,203.46,203.51,51180000.0
2008-05-12 18:23:00,203.51,203.59,203.51,203.56,50120000.0
2008-05-12 18:24:00,203.54,203.56,203.505,203.52,45060000.0
2008-05-12 18:25:00,203.52,203.52,203.43,203.43,50900000.0
2008-05-12 18:26:00,203.43,203.46,203.43,203.44,94400000.0
2008-05-12 18:27:00,203.44,203.53,203.43,203.51,77580000.0
2008-05-12 18:28:00,203.51,203.575,203.51,203.57,46400000.0
2008-05-12 18:29:00,203.575,203.6,203.56,203.565,24600000.0
2008-05-12 18:30:00,203.555,203.59,203.545,203.59,55740000.0
2008-05-12 18:31:00,203.59,203.65,203.59,203.63,71720000.0
2008-05-12 18:32:00,203.63,203.63,203.575,203.6,81200000.0
2008-05-12 18:33:00,203.6,203.63,203.59,203.63,44400000.0
2008-05-12 18:34:00,203.63,203.64,203.605,203.64,28420000.0
2008-05-12 18:35:00,203.625,203.66,203.6,203.61,35300000.0
2008-05-12 18:36:00,203.61,203.63,203.61,203.61,27000000.0
2008-05-12 18:37:00,203.61,203.61,203.55,203.55,23000000.0
2008-05-12 18:38:00,203.55,203.55,203.5,203.51,29120000.0
2008-05-12 18:39:00,203.52,203.53,203.49,203.5,19780000.0
2008-05-12 18:40:00,203.5,203.5,203.43,203.43,39580000.0
2008-05-12 18:41:00,203.43,203.51,203.425,203.495,60760000.0
2008-05-12 18:42:00,203.49,203.49,203.37,203.4,82180000.0
2008-05-12 18:43:00,203.4,203.4,203.36,203.36,59920000.0
2008-05-12 18:44:00,203.345,203.345,203.3,203.32,95740000.0
2008-05-12 18:45:00,203.32,203.39,203.3,203.37,64000000.0
2008-05-12 18:46:00,203.37,203.37,203.34,203.37,24000000.0
2008-05-12 18:47:00,203.38,203.4,203.36,203.38,52000000.0
2008-05-12 18:48:00,203.39,203.5,203.39,203.5,82980000.0
2008-05-12 18:49:00,203.5,203.52,203.46,203.48,73600000.0
2008-05-12 18:50:00,203.49,203.49,203.44,203.48,53000000.0
2008-05-12 18:51:00,203.48,203.54,203.41,203.41,80880000.0
2008-05-12 18:52:00,203.41,203.48,203.41,203.48,31200000.0
2008-05-12 18:53:00,203.48,203.53,203.47,203.53,52100000.0
2008-05-12 18:54:00,203.525,203.53,203.5,203.515,41720000.0
2008-05-12 18:55:00,203.51,203.51,203.455,203.46,55240000.0
2008-05-12 18:56:00,203.46,203.56,203.46,203.56,69940000.0
2008-05-12 18:57:00,203.56,203.57,203.47,203.51,55180000.0
2008-05-12 18:58:00,203.51,203.51,203.42,203.43,49800000.0
2008-05-12 18:59:00,203.42,203.42,203.28,203.29,80760000.0
2008-05-12 19:00:00,203.285,203.305,203.25,203.265,63920000.0
2008-05-12 19:01:00,203.26,203.295,203.205,203.29,82400000.0
2008-05-12 19:02:00,203.31,203.31,203.26,203.28,44480000.0
2008-05-12 19:03:00,203.28,203.28,203.245,203.255,9600000.0
2008-05-12 19:04:00,203.26,203.26,203.25,203.26,14600000.0
2008-05-12 19:05:00,203.24,203.24,203.08,203.1,65040000.0
2008-05-12 19:06:00,203.1,203.125,203.07,203.07,47520000.0
2008-05-12 19:07:00,203.07,203.07,203.04,203.06,29460000.0
2008-05-12 19:08:00,203.06,203.07,202.94,202.99,110940000.0
2008-05-12 19:09:00,202.995,203.01,202.95,203.01,98900000.0
2008-05-12 19:10:00,203.01,203.015,202.94,202.97,86700000.0
2008-05-12 19:11:00,202.97,202.98,202.92,202.96,121600000.0
2008-05-12 19:12:00,202.96,202.96,202.85,202.86,94400000.0
2008-05-12 19:13:00,202.855,202.97,202.85,202.97,75800000.0
2008-05-12 19:14:00,202.97,203.015,202.94,203.01,54900000.0
2008-05-12 19:15:00,203.015,203.04,202.95,202.955,79600000.0
2008-05-12 19:16:00,202.965,202.98,202.94,202.98,57600000.0
2008-05-12 19:17:00,202.985,203.045,202.97,203.02,76900000.0
2008-05-12 19:18:00,203.02,203.07,203.005,203.05,37000000.0
2008-05-12 19:19:00,203.055,203.075,203.04,203.065,52400000.0
2008-05-12 19:20:00,203.065,203.065,202.955,202.955,64600000.0
2008-05-12 19:21:00,202.97,202.99,202.96,202.96,36800000.0
2008-05-12 19:22:00,202.97,203.02,202.95,203.01,32800000.0
2008-05-12 19:23:00,203.01,203.02,202.895,202.94,84900000.0
2008-05-12 19:24:00,202.94,202.94,202.9,202.9,33700000.0
2008-05-12 19:25:00,202.89,202.925,202.805,202.84,67300000.0
2008-05-12 19:26:00,202.83,202.84,202.75,202.765,104400000.0
2008-05-12 19:27:00,202.77,202.81,202.765,202.765,48200000.0
2008-05-12 19:28:00,202.76,202.76,202.66,202.69,102300000.0
2008-05-12 19:29:00,202.69,202.74,202.65,202.74,84200000.0
2008-05-12 19:30:00,202.74,202.74,202.67,202.7,84000000.0
2008-05-12 19:31:00,202.7,202.76,202.69,202.735,77800000.0
2008-05-12 19:32:00,202.745,202.78,202.715,202.715,67700000.0
2008-05-12 19:33:00,202.72,202.77,202.67,202.755,57900000.0
2008-05-12 19:34:00,202.76,202.86,202.76,202.83,111300000.0
2008-05-12 19:35:00,202.83,202.83,202.78,202.79,38300000.0
2008-05-12 19:36:00,202.79,202.8,202.775,202.78,43700000.0
2008-05-12 19:37:00,202.78,202.84,202.78,202.84,64700000.0
2008-05-12 19:38:00,202.84,202.91,202.84,202.9,57200000.0
2008-05-12 19:39:00,202.9,202.9,202.83,202.83,17300000.0
2008-05-12 19:40:00,202.82,202.84,202.795,202.805,31400000.0
2008-05-12 19:41:00,202.81,202.82,202.8,202.81,38600000.0
2008-05-12 19:42:00,202.81,202.83,202.8,202.82,36000000.0
2008-05-12 19:43:00,202.825,202.87,202.82,202.835,40800000.0
2008-05-12 19:44:00,202.84,202.845,202.815,202.82,22700000.0
2008-05-12 19:45:00,202.82,202.86,202.815,202.85,24300000.0
2008-05-12 19:46:00,202.85,202.85,202.84,202.84,21400000.0
2008-05-12 19:47:00,202.84,202.85,202.83,202.83,35700000.0
2008-05-12 19:48:00,202.83,202.84,202.8,202.82,36300000.0
2008-05-12 19:49:00,202.84,202.89,202.84,202.87,31300000.0
2008-05-12 19:50:00,202.87,202.88,202.83,202.835,19400000.0
2008-05-12 19:51:00,202.835,202.84,202.79,202.79,17800000.0
2008-05-12 19:52:00,202.79,202.79,202.75,202.75,14200000.0
2008-05-12 19:53:00,202.755,202.79,202.755,202.79,10600000.0
2008-05-12 19:54:00,202.79,202.79,202.745,202.745,14300000.0
2008-05-12 19:55:00,202.74,202.77,202.7,202.77,45700000.0
2008-05-12 19:56:00,202.75,202.77,202.75,202.77,28000000.0
2008-05-12 19:57:00,202.77,202.81,202.77,202.81,12000000.0
2008-05-12 19:58:00,202.81,202.92,202.81,202.85,58200000.0
2008-05-12 19:59:00,202.85,202.88,202.83,202.84,30100000.0
2008-05-12 20:00:00,202.84,202.92,202.84,202.89,29000000.0
2008-05-12 20:01:00,202.89,202.91,202.85,202.87,30500000.0
2008-05-12 20:02:00,202.86,202.92,202.84,202.92,65300000.0
2008-05-12 20:03:00,202.91,202.955,202.89,202.945,35600000.0
2008-05-12 20:04:00,202.94,202.96,202.91,202.945,59900000.0
2008-05-12 20:05:00,202.94,202.97,202.94,202.97,10000000.0
2008-05-12 20:06:00,202.975,202.99,202.95,202.97,19000000.0
2008-05-12 20:07:00,202.97,202.97,202.91,202.94,16800000.0
2008-05-12 20:08:00,202.93,202.96,202.91,202.95,26500000.0
2008-05-12 20:09:00,202.965,203.04,202.965,203.04,28300000.0
2008-05-12 20:10:00,203.05,203.08,203.05,203.06,45000000.0
2008-05-12 20:11:00,203.05,203.06,203.035,203.04,21900000.0
2008-05-12 20:12:00,203.045,203.05,203.0,203.01,31700000.0
2008-05-12 20:13:00,203.01,203.04,202.97,203.01,44600000.0
2008-05-12 20:14:00,203.0,203.12,203.0,203.05,58700000.0
2008-05-12 20:15:00,203.05,203.05,202.99,203.02,27100000.0
2008-05-12 20:16:00,203.02,203.06,203.02,203.06,31400000.0
2008-05-12 20:17:00,203.065,203.11,203.05,203.1,68600000.0
2008-05-12 20:18:00,203.1,203.11,203.04,203.07,41400000.0
2008-05-12 20:19:00,203.07,203.09,203.07,203.09,29200000.0
2008-05-12 20:20:00,203.09,203.09,203.09,203.09,10400000.0
2008-05-12 20:21:00,203.075,203.09,203.07,203.09,32800000.0
2008-05-12 20:22:00,203.11,203.11,203.09,203.09,22400000.0
2008-05-12 20:23:00,203.09,203.09,203.07,203.08,28400000.0
2008-05-12 20:24:00,203.08,203.13,203.05,203.13,28000000.0
2008-05-12 20:25:00,203.135,203.24,203.135,203.2,89800000.0
2008-05-12 20:26:00,203.2,203.215,203.18,203.21,55200000.0
2008-05-12 20:27:00,203.22,203.25,203.21,203.21,41600000.0
2008-05-12 20:28:00,203.21,203.26,203.18,203.18,51800000.0
2008-05-12 20:29:00,203.18,203.21,203.15,203.21,49400000.0
2008-05-12 20:30:00,203.21,203.26,203.2,203.24,38600000.0
2008-05-12 20:31:00,203.24,203.31,203.24,203.31,35800000.0
2008-05-12 20:32:00,203.31,203.33,203.29,203.31,36000000.0
2008-05-12 20:33:00,203.315,203.33,203.29,203.29,14400000.0
2008-05-12 20:34:00,203.29,203.33,203.26,203.29,54200000.0
2008-05-12 20:35:00,203.29,203.31,203.27,203.3,51600000.0
2008-05-12 20:36:00,203.3,203.32,203.285,203.29,40800000.0
2008-05-12 20:37:00,203.29,203.31,203.24,203.24,42700000.0
2008-05-12 20:38:00,203.24,203.3,203.22,203.28,56200000.0
2008-05-12 20:39:00,203.275,203.3,203.26,203.3,12700000.0
2008-05-12 20:40:00,203.3,203.33,203.3,203.31,40200000.0
2008-05-12 20:41:00,203.31,203.37,203.31,203.34,70400000.0
2008-05-12 20:42:00,203.34,203.35,203.3,203.3,173100000.0
2008-05-12 20:43:00,203.3,203.32,203.29,203.31,75000000.0
2008-05-12 20:44:00,203.31,203.34,203.31,203.34,71800000.0
2008-05-12 20:45:00,203.32,203.32,203.26,203.3,47600000.0
2008-05-12 20:46:00,203.305,203.38,203.305,203.34,35800000.0
2008-05-12 20:47:00,203.345,203.345,203.28,203.285,48000000.0
2008-05-12 20:48:00,203.3,203.3,203.24,203.26,39700000.0
2008-05-12 20:49:00,203.26,203.31,203.24,203.31,88700000.0
2008-05-12 20:50:00,203.31,203.36,203.31,203.34,31600000.0
2008-05-12 20:51:00,203.33,203.36,203.33,203.34,42000000.0
2008-05-12 20:52:00,203.34,203.385,203.34,203.38,35400000.0
2008-05-12 20:53:00,203.38,203.38,203.32,203.34,54400000.0
2008-05-12 20:54:00,203.345,203.355,203.32,203.33,88600000.0
2008-05-12 20:55:00,203.335,203.365,203.33,203.36,16600000.0
2008-05-12 20:56:00,203.365,203.37,203.32,203.32,52400000.0
2008-05-12 20:57:00,203.32,203.33,203.29,203.32,56900000.0
2008-05-12 20:58:00,203.305,203.32,203.24,203.27,34800000.0
2008-05-12 20:59:00,203.27,203.27,203.23,203.25,16400000.0
2008-05-12 21:00:00,203.25,203.25,203.21,203.21,51000000.0
2008-05-12 21:01:00,203.21,203.22,203.17,203.22,48800000.0
2008-05-12 21:02:00,203.22,203.25,203.2,203.24,51200000.0
2008-05-12 21:03:00,203.24,203.25,203.22,203.23,26800000.0
2008-05-12 21:04:00,203.23,203.3,203.23,203.3,35800000.0
2008-05-12 21:05:00,203.3,203.32,203.21,203.22,73600000.0
2008-05-12 21:06:00,203.23,203.27,203.23,203.27,20000000.0
2008-05-12 21:07:00,203.27,203.32,203.26,203.32,51600000.0
2008-05-12 21:08:00,203.32,203.34,203.3,203.3,24000000.0
2008-05-12 21:09:00,203.3,203.32,203.22,203.22,36000000.0
2008-05-12 21:10:00,203.22,203.25,203.22,203.25,25600000.0
2008-05-12 21:11:00,203.25,203.25,203.195,203.195,37600000.0
2008-05-12 21:12:00,203.19,203.23,203.165,203.2,56300000.0
2008-05-12 21:13:00,203.2,203.22,203.18,203.22,62700000.0
2008-05-12 21:14:00,203.22,203.25,203.22,203.25,25800000.0
2008-05-12 21:15:00,203.245,203.245,203.21,203.23,29400000.0
2008-05-12 21:16:00,203.23,203.26,203.23,203.26,14400000.0
2008-05-12 21:17:00,203.26,203.28,203.22,203.28,40500000.0
2008-05-12 21:18:00,203.28,203.31,203.28,203.28,22000000.0
2008-05-12 21:19:00,203.28,203.32,203.28,203.32,22500000.0
2008-05-12 21:20:00,203.32,203.32,203.26,203.28,41000000.0
2008-05-12 21:21:00,203.28,203.31,203.25,203.25,33200000.0
2008-05-12 21:22:00,203.27,203.27,203.24,203.26,47200000.0
2008-05-12 21:23:00,203.26,203.33,203.26,203.325,53900000.0
2008-05-12 21:24:00,203.345,203.345,203.295,203.3,40100000.0
2008-05-12 21:25:00,203.3,203.35,203.295,203.31,34600000.0
2008-05-12 21:26:00,203.29,203.305,203.23,203.305,75100000.0
2008-05-12 21:27:00,203.31,203.325,203.29,203.3,46000000.0
2008-05-12 21:28:00,203.305,203.305,203.245,203.3,44500000.0
2008-05-12 21:29:00,203.3,203.345,203.3,203.34,44700000.0
2008-05-12 21:30:00,203.34,203.34,203.24,203.33,88900000.0
2008-05-12 21:31:00,203.33,203.365,203.315,203.34,29600000.0
2008-05-12 21:32:00,203.34,203.355,203.34,203.355,24900000.0
2008-05-12 21:33:00,203.355,203.405,203.355,203.395,19700000.0
2008-05-12 21:34:00,203.395,203.395,203.34,203.34,34000000.0
2008-05-12 21:35:00,203.34,203.37,203.34,203.34,27100000.0
2008-05-12 21:36:00,203.345,203.36,203.315,203.315,22100000.0
2008-05-12 21:37:00,203.315,203.33,203.31,203.32,16900000.0
2008-05-12 21:38:00,203.32,203.32,203.28,203.28,25600000.0
2008-05-12 21:39:00,203.3,203.35,203.3,203.35,56900000.0
2008-05-12 21:40:00,203.355,203.37,203.31,203.34,56900000.0
2008-05-12 21:41:00,203.34,203.4,203.325,203.4,35700000.0
2008-05-12 21:42:00,203.4,203.4,203.38,203.38,13400000.0
2008-05-12 21:43:00,203.38,203.38,203.38,203.38,6400000.0
2008-05-12 21:44:00,203.38,203.41,203.38,203.4,17500000.0
2008-05-12 21:45:00,203.4,203.42,203.38,203.4,54000000.0
2008-05-12 21:46:00,203.4,203.4,203.4,203.4,5600000.0
2008-05-12 21:47:00,203.4,203.41,203.4,203.41,12000000.0
2008-05-12 21:48:00,203.41,203.41,203.4,203.4,4800000.0
2008-05-12 21:49:00,203.4,203.42,203.4,203.4,13000000.0
2008-05-12 21:50:00,203.4,203.44,203.4,203.44,19400000.0
2008-05-12 21:51:00,203.45,203.46,203.4,203.44,27400000.0
2008-05-12 21:52:00,203.44,203.44,203.38,203.4,39000000.0
2008-05-12 21:53:00,203.4,203.41,203.4,203.4,12800000.0
2008-05-12 21:54:00,203.4,203.4,203.38,203.4,18400000.0
2008-05-12 21:55:00,203.4,203.4,203.4,203.4,3200000.0
2008-05-12 21:56:00,203.4,203.41,203.38,203.38,9200000.0
2008-05-12 21:57:00,203.38,203.38,203.36,203.37,12000000.0
2008-05-12 21:58:00,203.37,203.37,203.335,203.35,17300000.0
2008-05-12 21:59:00,203.37,203.4,203.37,203.39,19200000.0
2008-05-12 22:00:00,203.39,203.4,203.34,203.34,23700000.0
2008-05-12 22:01:00,203.34,203.38,203.34,203.38,6100000.0
2008-05-12 22:02:00,203.38,203.38,203.38,203.38,2400000.0
2008-05-12 22:03:00,203.38,203.39,203.34,203.36,11900000.0
2008-05-12 22:04:00,203.36,203.36,203.34,203.36,12600000.0
2008-05-12 22:05:00,203.36,203.39,203.355,203.355,36000000.0
2008-05-12 22:06:00,203.365,203.39,203.365,203.37,20200000.0
2008-05-12 22:07:00,203.37,203.39,203.37,203.37,9600000.0
2008-05-12 22:08:00,203.37,203.37,203.33,203.35,35500000.0
2008-05-12 22:09:00,203.35,203.35,203.33,203.33,38000000.0
2008-05-12 22:10:00,203.33,203.37,203.33,203.36,43300000.0
2008-05-12 22:11:00,203.365,203.37,203.335,203.36,35000000.0
2008-05-12 22:12:00,203.36,203.38,203.32,203.33,54300000.0
2008-05-12 22:13:00,203.33,203.33,203.32,203.33,9600000.0
2008-05-12 22:14:00,203.33,203.34,203.27,203.27,47700000.0
2008-05-12 22:15:00,203.27,203.275,203.26,203.27,6300000.0
2008-05-12 22:16:00,203.27,203.27,203.25,203.27,5900000.0
2008-05-12 22:17:00,203.28,203.32,203.28,203.295,13500000.0
2008-05-12 22:18:00,203.3,203.31,203.245,203.255,18800000.0
2008-05-12 22:19:00,203.26,203.32,203.26,203.305,18700000.0
2008-05-12 22:20:00,203.315,203.38,203.305,203.34,49200000.0
2008-05-12 22:21:00,203.34,203.34,203.25,203.27,65300000.0
2008-05-12 22:22:00,203.27,203.27,203.24,203.265,24900000.0
2008-05-12 22:23:00,203.265,203.275,203.24,203.265,16700000.0
2008-05-12 22:24:00,203.255,203.255,203.23,203.23,6800000.0
2008-05-12 22:25:00,203.23,203.235,203.23,203.235,5400000.0
2008-05-12 22:26:00,203.23,203.23,203.165,203.17,16900000.0
2008-05-12 22:27:00,203.18,203.19,203.17,203.18,25800000.0
2008-05-12 22:28:00,203.19,203.215,203.18,203.21,25100000.0
2008-05-12 22:29:00,203.215,203.23,203.185,203.185,28100000.0
2008-05-12 22:30:00,203.18,203.18,203.13,203.13,22500000.0
2008-05-12 22:31:00,203.13,203.18,203.125,203.14,23500000.0
2008-05-12 22:32:00,203.15,203.16,203.115,203.135,31800000.0
2008-05-12 22:33:00,203.145,203.175,203.135,203.165,13500000.0
2008-05-12 22:34:00,203.165,203.19,203.13,203.16,24300000.0
2008-05-12 22:35:00,203.155,203.16,203.13,203.15,12500000.0
2008-05-12 22:36:00,203.15,203.19,203.15,203.19,9300000.0
2008-05-12 22:37:00,203.19,203.21,203.19,203.21,18800000.0
2008-05-12 22:38:00,203.21,203.22,203.21,203.21,7400000.0
2008-05-12 22:39:00,203.21,203.22,203.19,203.22,21300000.0
2008-05-12 22:40:00,203.22,203.265,203.21,203.225,34600000.0
2008-05-12 22:41:00,203.225,203.27,203.215,203.215,25000000.0
2008-05-12 22:42:00,203.225,203.29,203.225,203.275,37000000.0
2008-05-12 22:43:00,203.28,203.3,203.27,203.295,13000000.0
2008-05-12 22:44:00,203.29,203.29,203.255,203.26,8800000.0
2008-05-12 22:45:00,203.255,203.3,203.255,203.275,19600000.0
2008-05-12 22:46:00,203.265,203.275,203.23,203.24,30000000.0
2008-05-12 22:47:00,203.24,203.24,203.22,203.22,11200000.0
2008-05-12 22:48:00,203.22,203.24,203.22,203.22,35400000.0
2008-05-12 22:49:00,203.225,203.24,203.22,203.23,17200000.0
2008-05-12 22:50:00,203.23,203.25,203.19,203.205,36500000.0
2008-05-12 22:51:00,203.21,203.3,203.21,203.24,55800000.0
2008-05-12 22:52:00,203.235,203.245,203.23,203.24,10800000.0
2008-05-12 22:53:00,203.24,203.24,203.19,203.195,44400000.0
2008-05-12 22:54:00,203.205,203.225,203.2,203.2,44800000.0
2008-05-12 22:55:00,203.2,203.2,203.17,203.17,18800000.0
2008-05-12 22:56:00,203.17,203.17,203.17,203.17,9000000.0
2008-05-12 22:57:00,203.155,203.155,203.075,203.075,14700000.0
2008-05-12 22:58:00,203.08,203.135,203.08,203.12,70700000.0
2008-05-12 22:59:00,203.12,203.14,203.09,203.09,73800000.0
2008-05-12 23:00:00,203.08,203.08,202.95,202.95,8800000.0
2008-05-12 23:01:00,202.98,203.0,202.97,203.0,9600000.0
2008-05-12 23:02:00,203.02,203.09,203.0,203.09,24800000.0
2008-05-12 23:03:00,203.09,203.09,203.05,203.09,22400000.0
2008-05-12 23:04:00,203.09,203.115,203.05,203.115,44100000.0
2008-05-12 23:05:00,203.12,203.12,203.065,203.065,22700000.0
2008-05-12 23:06:00,203.065,203.1,203.055,203.1,30700000.0
2008-05-12 23:07:00,203.11,203.16,203.095,203.1,59500000.0
2008-05-12 23:08:00,203.1,203.1,203.08,203.08,9800000.0
2008-05-12 23:09:00,203.1,203.19,203.1,203.19,43200000.0
2008-05-12 23:10:00,203.19,203.19,203.13,203.15,43800000.0
2008-05-12 23:11:00,203.16,203.18,203.15,203.18,68000000.0
2008-05-12 23:12:00,203.18,203.18,203.18,203.18,1000000.0
2008-05-12 23:13:00,203.17,203.18,203.16,203.16,39600000.0
2008-05-12 23:14:00,203.16,203.17,203.14,203.17,34200000.0
2008-05-12 23:15:00,203.17,203.17,203.16,203.16,23000000.0
2008-05-12 23:16:00,203.16,203.16,203.12,203.12,10000000.0
2008-05-12 23:17:00,203.12,203.14,203.12,203.14,11200000.0
2008-05-12 23:18:00,203.14,203.14,203.12,203.12,9600000.0
2008-05-12 23:19:00,203.12,203.12,203.1,203.11,12900000.0
2008-05-12 23:20:00,203.11,203.125,203.1,203.11,12200000.0
2008-05-12 23:21:00,203.105,203.105,203.105,203.105,300000.0
2008-05-12 23:22:00,203.081,203.104,203.078,203.093,111200000.0
2008-05-12 23:23:00,203.1,203.105,203.1,203.105,1600000.0
2008-05-12 23:24:00,203.11,203.11,203.105,203.105,6100000.0
2008-05-12 23:25:00,203.11,203.14,203.11,203.14,14000000.0
2008-05-12 23:26:00,203.145,203.145,203.13,203.145,5000000.0
2008-05-12 23:27:00,203.14,203.27,203.14,203.19,38700000.0
2008-05-12 23:28:00,203.19,203.23,203.155,203.16,10300000.0
2008-05-12 23:29:00,203.26,203.28,203.165,203.19,19600000.0
2008-05-12 23:30:00,203.25,203.28,203.185,203.27,73300000.0
2008-05-12 23:31:00,203.27,203.28,203.2,203.2,30700000.0
2008-05-12 23:32:00,203.2,203.22,203.19,203.19,25600000.0
2008-05-12 23:33:00,203.19,203.27,203.19,203.2,93600000.0
2008-05-12 23:34:00,203.205,203.22,203.2,203.21,10500000.0
2008-05-12 23:35:00,203.21,203.22,203.21,203.22,6400000.0
2008-05-12 23:36:00,203.22,203.22,203.2,203.2,5200000.0
2008-05-12 23:37:00,203.19,203.19,203.18,203.19,16000000.0
2008-05-12 23:38:00,203.19,203.19,203.19,203.19,2400000.0
2008-05-12 23:39:00,203.25,203.25,203.16,203.17,3200000.0
2008-05-12 23:40:00,203.17,203.17,203.17,203.17,3200000.0
2008-05-12 23:41:00,203.15,203.16,203.11,203.125,21500000.0
2008-05-12 23:42:00,203.14,203.18,203.13,203.18,14200000.0
2008-05-12 23:43:00,203.18,203.18,203.16,203.17,6100000.0
2008-05-12 23:44:00,203.17,203.19,203.17,203.18,23000000.0
2008-05-12 23:45:00,203.18,203.2,203.18,203.2,1100000.0
2008-05-12 23:46:00,203.187,203.191,203.173,203.182,52200000.0
2008-05-12 23:47:00,203.2,203.2,203.17,203.17,6600000.0
2008-05-12 23:48:00,203.18,203.18,203.16,203.16,3200000.0
2008-05-12 23:49:00,203.16,203.16,203.16,203.16,300000.0
2008-05-12 23:50:00,203.155,203.155,203.155,203.155,300000.0
2008-05-12 23:51:00,203.18,203.18,203.18,203.18,1200000.0
2008-05-12 23:52:00,203.195,203.195,203.195,203.195,300000.0
2008-05-12 23:53:00,203.171,203.179,203.163,203.172,49200000.0
2008-05-12 23:54:00,203.185,203.185,203.185,203.185,300000.0
2008-05-12 23:55:00,203.195,203.195,203.195,203.195,300000.0
2008-05-12 23:56:00,203.195,203.2,203.195,203.2,1200000.0
2008-05-12 23:57:00,203.185,203.191,203.134,203.165,263600000.0
2008-05-12 23:58:00,203.17,203.18,203.17,203.18,8100000.0
2008-05-12 23:59:00,203.18,203.19,203.18,203.19,17600000.0
2008-05-13 00:00:00,203.19,203.19,203.15,203.15,110400000.0
2008-05-13 00:01:00,203.15,203.15,203.15,203.15,1600000.0
2008-05-13 00:02:00,203.15,203.15,203.13,203.13,5600000.0
2008-05-13 00:03:00,203.092,203.125,203.059,203.067,171500000.0
2008-05-13 00:04:00,203.14,203.15,203.13,203.13,4000000.0
2008-05-13 00:05:00,203.13,203.13,203.08,203.1,33300000.0
2008-05-13 00:06:00,203.1,203.1,203.06,203.06,62700000.0
2008-05-13 00:07:00,203.06,203.06,203.0,203.0,76600000.0
2008-05-13 00:08:00,203.0,203.0,202.96,202.98,111200000.0
2008-05-13 00:09:00,202.98,203.0,202.96,202.98,68500000.0
2008-05-13 00:10:00,202.98,202.98,202.95,202.97,20400000.0
2008-05-13 00:11:00,202.98,202.98,202.98,202.98,26500000.0
2008-05-13 00:12:00,202.98,202.98,202.98,202.98,30400000.0
2008-05-13 00:13:00,202.98,202.98,202.98,202.98,3200000.0
2008-05-13 00:14:00,202.98,203.0,202.98,203.0,40700000.0
2008-05-13 00:15:00,203.0,203.03,202.99,203.02,43200000.0
2008-05-13 00:16:00,203.025,203.04,203.01,203.03,57800000.0
2008-05-13 00:17:00,203.02,203.025,203.02,203.025,1400000.0
2008-05-13 00:18:00,203.01,203.01,203.01,203.01,23900000.0
2008-05-13 00:19:00,203.015,203.03,203.015,203.03,11000000.0
2008-05-13 00:20:00,203.03,203.05,203.03,203.05,10900000.0
2008-05-13 00:21:00,203.05,203.06,203.05,203.055,12100000.0
2008-05-13 00:22:00,203.06,203.065,203.06,203.065,800000.0
2008-05-13 00:23:00,203.06,203.06,203.06,203.06,400000.0
2008-05-13 00:24:00,203.07,203.085,203.06,203.08,10600000.0
2008-05-13 00:25:00,203.085,203.09,203.08,203.08,49200000.0
2008-05-13 00:26:00,203.09,203.1,203.09,203.1,54100000.0
2008-05-13 00:27:00,203.1,203.15,203.1,203.105,43900000.0
2008-05-13 00:28:00,203.12,203.12,203.09,203.105,19800000.0
2008-05-13 00:29:00,203.1,203.11,203.1,203.11,37200000.0
2008-05-13 00:30:00,203.11,203.11,203.095,203.095,4800000.0
2008-05-13 00:31:00,203.1,203.11,203.085,203.11,23000000.0
2008-05-13 00:32:00,203.105,203.105,203.095,203.095,3600000.0
2008-05-13 00:33:00,203.095,203.095,203.075,203.075,1600000.0
2008-05-13 00:34:00,203.075,203.085,203.07,203.085,4000000.0
2008-05-13 00:35:00,203.085,203.095,203.08,203.08,8400000.0
2008-05-13 00:36:00,203.085,203.085,203.035,203.035,14900000.0
2008-05-13 00:37:00,203.035,203.045,203.03,203.03,18100000.0
2008-05-13 00:38:00,203.035,203.04,203.03,203.04,51100000.0
2008-05-13 00:39:00,203.045,203.045,203.04,203.04,14800000.0
2008-05-13 00:40:00,203.05,203.07,203.04,203.055,32000000.0
2008-05-13 00:41:00,203.06,203.08,203.06,203.075,19000000.0
2008-05-13 00:42:00,203.075,203.08,203.07,203.07,42400000.0
2008-05-13 00:43:00,203.07,203.09,203.065,203.08,52500000.0
2008-05-13 00:44:00,203.085,203.1,203.085,203.09,7700000.0
2008-05-13 00:45:00,203.09,203.09,203.09,203.09,10400000.0
2008-05-13 00:46:00,203.09,203.09,203.09,203.09,40800000.0
2008-05-13 00:47:00,203.09,203.125,203.09,203.12,38400000.0
2008-05-13 00:48:00,203.115,203.13,203.1,203.12,105800000.0
2008-05-13 00:49:00,203.12,203.13,203.1,203.105,92600000.0
2008-05-13 00:50:00,203.1,203.11,203.07,203.1,28500000.0
2008-05-13 00:51:00,203.1,203.1,203.075,203.09,34500000.0
2008-05-13 00:52:00,203.09,203.09,203.075,203.08,7000000.0
2008-05-13 00:53:00,203.085,203.1,203.085,203.095,14700000.0
2008-05-13 00:54:00,203.095,203.1,203.035,203.035,17500000.0
2008-05-13 00:55:00,203.04,203.05,203.01,203.01,39800000.0
2008-05-13 00:56:00,203.01,203.02,203.01,203.01,17600000.0
2008-05-13 00:57:00,203.01,203.01,202.94,202.945,48500000.0
2008-05-13 00:58:00,202.95,202.96,202.91,202.91,70000000.0
2008-05-13 00:59:00,202.91,202.955,202.905,202.955,12100000.0
2008-05-13 01:00:00,202.96,202.965,202.85,202.86,88700000.0
2008-05-13 01:01:00,202.86,202.86,202.76,202.805,361700000.0
2008-05-13 01:02:00,202.79,202.79,202.62,202.68,286700000.0
2008-05-13 01:03:00,202.69,202.7,202.6,202.61,189600000.0
2008-05-13 01:04:00,202.62,202.67,202.62,202.665,61100000.0
2008-05-13 01:05:00,202.66,202.82,202.66,202.82,121400000.0
2008-05-13 01:06:00,202.82,202.83,202.79,202.81,220400000.0
2008-05-13 01:07:00,202.81,202.83,202.78,202.81,141900000.0
2008-05-13 01:08:00,202.81,202.82,202.755,202.76,154200000.0
2008-05-13 01:09:00,202.765,202.8,202.76,202.77,66600000.0
2008-05-13 01:10:00,202.77,202.83,202.77,202.81,72400000.0
2008-05-13 01:11:00,202.81,202.81,202.77,202.79,111500000.0
2008-05-13 01:12:00,202.79,202.81,202.78,202.79,140200000.0
2008-05-13 01:13:00,202.79,202.83,202.77,202.82,126600000.0
2008-05-13 01:14:00,202.82,202.84,202.81,202.81,57800000.0
2008-05-13 01:15:00,202.81,202.86,202.81,202.85,75600000.0
2008-05-13 01:16:00,202.85,202.86,202.83,202.83,122600000.0
2008-05-13 01:17:00,202.83,202.9,202.83,202.9,83800000.0
2008-05-13 01:18:00,202.9,202.93,202.87,202.87,114800000.0
2008-05-13 01:19:00,202.88,202.89,202.87,202.87,24000000.0
2008-05-13 01:20:00,202.87,202.88,202.87,202.88,45700000.0
2008-05-13 01:21:00,202.87,202.87,202.845,202.855,16600000.0
2008-05-13 01:22:00,202.85,202.86,202.835,202.86,17600000.0
2008-05-13 01:23:00,202.855,202.88,202.84,202.88,25400000.0
2008-05-13 01:24:00,202.88,202.91,202.88,202.91,33300000.0
2008-05-13 01:25:00,202.91,202.91,202.9,202.9,3200000.0
2008-05-13 01:26:00,202.895,202.895,202.88,202.885,5700000.0
2008-05-13 01:27:00,202.89,202.93,202.89,202.93,20700000.0
2008-05-13 01:28:00,202.93,202.93,202.84,202.86,24200000.0
2008-05-13 01:29:00,202.845,202.89,202.845,202.88,29400000.0
2008-05-13 01:30:00,202.88,202.88,202.845,202.85,9200000.0
2008-05-13 01:31:00,202.845,202.865,202.81,202.815,50000000.0
2008-05-13 01:32:00,202.815,202.88,202.795,202.88,52000000.0
2008-05-13 01:33:00,202.88,202.885,202.86,202.875,22000000.0
2008-05-13 01:34:00,202.875,202.875,202.85,202.865,12700000.0
2008-05-13 01:35:00,202.86,202.86,202.85,202.85,7200000.0
2008-05-13 01:36:00,202.835,202.85,202.835,202.84,9800000.0
2008-05-13 01:37:00,202.84,202.845,202.84,202.84,9300000.0
2008-05-13 01:38:00,202.84,202.88,202.815,202.84,59100000.0
2008-05-13 01:39:00,202.84,202.85,202.83,202.83,13000000.0
2008-05-13 01:40:00,202.835,202.86,202.835,202.86,10600000.0
2008-05-13 01:41:00,202.88,202.96,202.88,202.91,73200000.0
2008-05-13 01:42:00,202.92,202.94,202.89,202.94,47400000.0
2008-05-13 01:43:00,202.94,202.94,202.895,202.9,24300000.0
2008-05-13 01:44:00,202.905,202.91,202.85,202.875,48600000.0
2008-05-13 01:45:00,202.865,202.88,202.85,202.87,16400000.0
2008-05-13 01:46:00,202.865,202.87,202.855,202.87,21400000.0
2008-05-13 01:47:00,202.88,202.895,202.87,202.87,23700000.0
2008-05-13 01:48:00,202.87,202.87,202.845,202.87,34200000.0
2008-05-13 01:49:00,202.87,202.895,202.865,202.875,54300000.0
2008-05-13 01:50:00,202.87,202.955,202.87,202.935,89400000.0
2008-05-13 01:51:00,202.93,202.99,202.925,202.955,159000000.0
2008-05-13 01:52:00,202.955,202.97,202.885,202.89,78600000.0
2008-05-13 01:53:00,202.89,202.91,202.89,202.905,29700000.0
2008-05-13 01:54:00,202.905,202.915,202.87,202.87,37800000.0
2008-05-13 01:55:00,202.87,202.875,202.85,202.87,53600000.0
2008-05-13 01:56:00,202.87,202.89,202.86,202.88,24400000.0
2008-05-13 01:57:00,202.88,202.925,202.875,202.91,29700000.0
2008-05-13 01:58:00,202.905,202.945,202.87,202.9,70800000.0
2008-05-13 01:59:00,202.9,202.92,202.87,202.875,100700000.0
2008-05-13 02:00:00,202.88,202.88,202.825,202.855,49600000.0
2008-05-13 02:01:00,202.85,202.905,202.85,202.87,20000000.0
2008-05-13 02:02:00,202.87,202.89,202.86,202.885,27500000.0
2008-05-13 02:03:00,202.88,202.88,202.855,202.88,87000000.0
2008-05-13 02:04:00,202.88,202.88,202.825,202.825,185100000.0
2008-05-13 02:05:00,202.825,202.84,202.82,202.82,102400000.0
2008-05-13 02:06:00,202.82,202.82,202.775,202.8,54200000.0
2008-05-13 02:07:00,202.805,202.86,202.805,202.82,27400000.0
2008-05-13 02:08:00,202.815,202.82,202.81,202.82,41400000.0
2008-05-13 02:09:00,202.82,202.82,202.72,202.74,99000000.0
2008-05-13 02:10:00,202.74,202.79,202.74,202.79,41600000.0
2008-05-13 02:11:00,202.78,202.8,202.78,202.79,55500000.0
2008-05-13 02:12:00,202.81,202.85,202.8,202.81,47800000.0
2008-05-13 02:13:00,202.81,202.83,202.8,202.81,88000000.0
2008-05-13 02:14:00,202.81,202.82,202.79,202.81,73300000.0
2008-05-13 02:15:00,202.81,202.81,202.755,202.775,148200000.0
2008-05-13 02:16:00,202.765,202.79,202.765,202.79,30800000.0
2008-05-13 02:17:00,202.79,202.79,202.725,202.745,71200000.0
2008-05-13 02:18:00,202.74,202.76,202.73,202.75,32100000.0
2008-05-13 02:19:00,202.75,202.78,202.73,202.74,30400000.0
2008-05-13 02:20:00,202.74,202.77,202.72,202.73,75600000.0
2008-05-13 02:21:00,202.73,202.75,202.71,202.71,104800000.0
2008-05-13 02:22:00,202.71,202.73,202.68,202.68,88400000.0
2008-05-13 02:23:00,202.68,202.68,202.63,202.65,72300000.0
2008-05-13 02:24:00,202.63,202.7,202.62,202.69,116200000.0
2008-05-13 02:25:00,202.69,202.75,202.67,202.75,97400000.0
2008-05-13 02:26:00,202.75,202.85,202.74,202.78,202200000.0
2008-05-13 02:27:00,202.77,202.78,202.73,202.75,103000000.0
2008-05-13 02:28:00,202.76,202.78,202.74,202.75,30400000.0
2008-05-13 02:29:00,202.75,202.77,202.745,202.755,54000000.0
2008-05-13 02:30:00,202.755,202.78,202.75,202.77,86200000.0
2008-05-13 02:31:00,202.77,202.81,202.77,202.81,51200000.0
2008-05-13 02:32:00,202.8,202.81,202.77,202.79,42800000.0
2008-05-13 02:33:00,202.79,202.81,202.78,202.81,21600000.0
2008-05-13 02:34:00,202.815,202.855,202.815,202.835,92400000.0
2008-05-13 02:35:00,202.84,202.87,202.825,202.84,146000000.0
2008-05-13 02:36:00,202.845,202.86,202.84,202.86,19600000.0
2008-05-13 02:37:00,202.85,202.87,202.84,202.87,33200000.0
2008-05-13 02:38:00,202.87,202.87,202.845,202.85,32800000.0
2008-05-13 02:39:00,202.85,202.86,202.85,202.85,12800000.0
2008-05-13 02:40:00,202.85,202.86,202.84,202.85,24800000.0
2008-05-13 02:41:00,202.85,202.85,202.83,202.84,57200000.0
2008-05-13 02:42:00,202.84,202.89,202.84,202.87,61600000.0
2008-05-13 02:43:00,202.87,202.89,202.83,202.86,81200000.0
2008-05-13 02:44:00,202.86,202.9,202.845,202.87,108400000.0
2008-05-13 02:45:00,202.86,202.88,202.85,202.86,78000000.0
2008-05-13 02:46:00,202.86,202.89,202.86,202.89,24000000.0
2008-05-13 02:47:00,202.89,202.89,202.86,202.86,76600000.0
2008-05-13 02:48:00,202.87,202.88,202.85,202.85,92800000.0
2008-05-13 02:49:00,202.85,202.88,202.85,202.865,78400000.0
2008-05-13 02:50:00,202.86,202.89,202.86,202.88,134600000.0
2008-05-13 02:51:00,202.87,202.92,202.87,202.92,60800000.0
2008-05-13 02:52:00,202.92,202.92,202.89,202.915,38600000.0
2008-05-13 02:53:00,202.92,202.94,202.9,202.91,71000000.0
2008-05-13 02:54:00,202.91,202.97,202.91,202.95,89400000.0
2008-05-13 02:55:00,202.95,202.975,202.95,202.97,124300000.0
2008-05-13 02:56:00,202.97,202.99,202.91,202.91,111400000.0
2008-05-13 02:57:00,202.91,202.94,202.89,202.94,82800000.0
2008-05-13 02:58:00,202.93,202.93,202.91,202.93,63600000.0
2008-05-13 02:59:00,202.93,202.97,202.93,202.97,161600000.0
2008-05-13 03:00:00,202.97,203.0,202.93,202.95,271600000.0
2008-05-13 03:01:00,202.95,202.95,202.895,202.92,230200000.0
2008-05-13 03:02:00,202.92,202.93,202.905,202.93,49600000.0
2008-05-13 03:03:00,202.93,202.93,202.91,202.92,89000000.0
2008-05-13 03:04:00,202.92,202.97,202.91,202.97,179400000.0
2008-05-13 03:05:00,202.96,202.96,202.93,202.95,100900000.0
2008-05-13 03:06:00,202.96,203.05,202.96,203.03,310700000.0
2008-05-13 03:07:00,203.03,203.08,203.01,203.02,243100000.0
2008-05-13 03:08:00,203.02,203.04,202.97,202.99,131000000.0
2008-05-13 03:09:00,203.0,203.01,202.99,203.01,11000000.0
2008-05-13 03:10:00,203.02,203.03,203.0,203.01,24800000.0
2008-05-13 03:11:00,203.02,203.06,203.02,203.05,52600000.0
2008-05-13 03:12:00,203.05,203.05,203.02,203.04,48800000.0
2008-05-13 03:13:00,203.04,203.04,203.0,203.0,59400000.0
2008-05-13 03:14:00,202.995,203.02,202.99,203.01,34000000.0
2008-05-13 03:15:00,203.02,203.02,202.965,202.965,40200000.0
2008-05-13 03:16:00,202.96,202.995,202.955,202.985,127600000.0
2008-05-13 03:17:00,202.99,203.0,202.965,202.975,85600000.0
2008-05-13 03:18:00,202.97,202.98,202.935,202.945,58400000.0
2008-05-13 03:19:00,202.945,202.97,202.94,202.96,73200000.0
2008-05-13 03:20:00,202.96,202.975,202.94,202.94,69800000.0
2008-05-13 03:21:00,202.94,202.94,202.86,202.87,97400000.0
2008-05-13 03:22:00,202.87,202.89,202.83,202.88,64400000.0
2008-05-13 03:23:00,202.89,202.89,202.89,202.89,4200000.0
2008-05-13 03:24:00,202.89,202.89,202.825,202.835,81000000.0
2008-05-13 03:25:00,202.85,202.85,202.785,202.82,148100000.0
2008-05-13 03:26:00,202.82,202.84,202.795,202.84,105300000.0
2008-05-13 03:27:00,202.85,202.85,202.76,202.775,122200000.0
2008-05-13 03:28:00,202.78,202.8,202.775,202.78,69400000.0
2008-05-13 03:29:00,202.78,202.79,202.72,202.77,105200000.0
2008-05-13 03:30:00,202.76,202.76,202.68,202.69,137100000.0
2008-05-13 03:31:00,202.69,202.69,202.66,202.68,238600000.0
2008-05-13 03:32:00,202.68,202.73,202.68,202.715,128400000.0
2008-05-13 03:33:00,202.72,202.76,202.68,202.68,177800000.0
2008-05-13 03:34:00,202.68,202.7,202.66,202.66,90600000.0
2008-05-13 03:35:00,202.665,202.73,202.65,202.65,111800000.0
2008-05-13 03:36:00,202.65,202.73,202.65,202.72,200300000.0
2008-05-13 03:37:00,202.72,202.74,202.7,202.74,84200000.0
2008-05-13 03:38:00,202.74,202.74,202.65,202.67,131400000.0
2008-05-13 03:39:00,202.67,202.72,202.65,202.71,106000000.0
2008-05-13 03:40:00,202.71,202.71,202.68,202.71,140800000.0
2008-05-13 03:41:00,202.71,202.71,202.665,202.665,85600000.0
2008-05-13 03:42:00,202.665,202.7,202.665,202.7,109500000.0
2008-05-13 03:43:00,202.7,202.7,202.68,202.68,56600000.0
2008-05-13 03:44:00,202.68,202.7,202.68,202.7,82800000.0
2008-05-13 03:45:00,202.7,202.71,202.7,202.71,26000000.0
2008-05-13 03:46:00,202.71,202.73,202.7,202.73,163800000.0
2008-05-13 03:47:00,202.73,202.78,202.73,202.78,159300000.0
2008-05-13 03:48:00,202.78,202.79,202.78,202.79,16400000.0
2008-05-13 03:49:00,202.79,202.79,202.79,202.79,32000000.0
2008-05-13 03:50:00,202.8,202.84,202.8,202.825,87600000.0
2008-05-13 03:51:00,202.83,202.84,202.8,202.8,149200000.0
2008-05-13 03:52:00,202.8,202.83,202.8,202.83,96000000.0
2008-05-13 03:53:00,202.83,202.83,202.83,202.83,5600000.0
2008-05-13 03:54:00,202.83,202.83,202.81,202.81,28400000.0
2008-05-13 03:55:00,202.81,202.81,202.78,202.8,147300000.0
2008-05-13 03:56:00,202.8,202.86,202.8,202.86,171900000.0
2008-05-13 03:57:00,202.86,202.9,202.86,202.9,68500000.0
2008-05-13 03:58:00,202.9,202.97,202.9,202.9,62800000.0
2008-05-13 03:59:00,202.9,202.92,202.84,202.84,143000000.0
2008-05-13 04:00:00,202.83,202.83,202.8,202.81,267800000.0
2008-05-13 04:01:00,202.8,202.8,202.77,202.78,77400000.0
2008-05-13 04:02:00,202.765,202.78,202.7,202.71,244200000.0
2008-05-13 04:03:00,202.7,202.73,202.68,202.72,73200000.0
2008-05-13 04:04:00,202.7,202.72,202.69,202.72,52800000.0
2008-05-13 04:05:00,202.71,202.71,202.71,202.71,86400000.0
2008-05-13 04:06:00,202.71,202.73,202.695,202.7,51200000.0
2008-05-13 04:07:00,202.69,202.705,202.66,202.68,140300000.0
2008-05-13 04:08:00,202.68,202.68,202.645,202.65,224700000.0
2008-05-13 04:09:00,202.65,202.66,202.6,202.66,104800000.0
2008-05-13 04:10:00,202.66,202.68,202.63,202.665,104000000.0
2008-05-13 04:11:00,202.655,202.695,202.645,202.695,316100000.0
2008-05-13 04:12:00,202.7,202.74,202.68,202.74,176400000.0
2008-05-13 04:13:00,202.74,202.77,202.73,202.77,45600000.0
2008-05-13 04:14:00,202.77,202.78,202.73,202.73,78000000.0
2008-05-13 04:15:00,202.735,202.79,202.735,202.79,58000000.0
2008-05-13 04:16:00,202.79,202.79,202.77,202.77,20800000.0
2008-05-13 04:17:00,202.77,202.79,202.75,202.78,54400000.0
2008-05-13 04:18:00,202.8,202.8,202.78,202.78,45600000.0
2008-05-13 04:19:00,202.78,202.78,202.76,202.77,32600000.0
2008-05-13 04:20:00,202.775,202.82,202.775,202.82,55400000.0
2008-05-13 04:21:00,202.82,202.83,202.81,202.81,147600000.0
2008-05-13 04:22:00,202.81,202.82,202.78,202.79,103400000.0
2008-05-13 04:23:00,202.79,202.8,202.78,202.8,25800000.0
2008-05-13 04:24:00,202.8,202.83,202.77,202.785,196800000.0
2008-05-13 04:25:00,202.79,202.8,202.745,202.77,333000000.0
2008-05-13 04:26:00,202.77,202.79,202.76,202.77,164200000.0
2008-05-13 04:27:00,202.77,202.78,202.755,202.78,124200000.0
2008-05-13 04:28:00,202.78,202.78,202.77,202.77,39400000.0
2008-05-13 04:29:00,202.77,202.78,202.77,202.78,23400000.0
2008-05-13 04:30:00,202.79,202.81,202.79,202.81,8000000.0
2008-05-13 04:31:00,202.8,202.82,202.78,202.8,71400000.0
2008-05-13 04:32:00,202.8,202.81,202.78,202.8,114600000.0
2008-05-13 04:33:00,202.8,202.8,202.78,202.79,28200000.0
2008-05-13 04:34:00,202.78,202.81,202.77,202.81,24000000.0
2008-05-13 04:35:00,202.82,202.83,202.82,202.83,11200000.0
2008-05-13 04:36:00,202.82,202.83,202.82,202.82,7200000.0
2008-05-13 04:37:00,202.83,202.83,202.78,202.79,121600000.0
2008-05-13 04:38:00,202.79,202.81,202.79,202.81,17400000.0
2008-05-13 04:39:00,202.81,202.83,202.79,202.82,144800000.0
2008-05-13 04:40:00,202.82,202.83,202.8,202.83,63600000.0
2008-05-13 04:41:00,202.84,202.84,202.785,202.81,57200000.0
2008-05-13 04:42:00,202.81,202.82,202.81,202.81,25600000.0
2008-05-13 04:43:00,202.81,202.82,202.81,202.82,16800000.0
2008-05-13 04:44:00,202.82,202.84,202.82,202.82,56400000.0
2008-05-13 04:45:00,202.82,202.83,202.77,202.82,125800000.0
2008-05-13 04:46:00,202.82,202.82,202.8,202.81,112000000.0
2008-05-13 04:47:00,202.81,202.82,202.8,202.8,12000000.0
2008-05-13 04:48:00,202.8,202.82,202.8,202.81,44800000.0
2008-05-13 04:49:00,202.82,202.82,202.82,202.82,800000.0
2008-05-13 04:50:00,202.84,202.84,202.77,202.79,45600000.0
2008-05-13 04:51:00,202.79,202.8,202.73,202.75,67400000.0
2008-05-13 04:52:00,202.75,202.77,202.73,202.75,122000000.0
2008-05-13 04:53:00,202.76,202.77,202.76,202.77,3200000.0
2008-05-13 04:54:00,202.77,202.77,202.73,202.73,29200000.0
2008-05-13 04:55:00,202.73,202.75,202.68,202.68,166600000.0
2008-05-13 04:56:00,202.67,202.68,202.64,202.67,203700000.0
2008-05-13 04:57:00,202.67,202.7,202.67,202.7,51800000.0
2008-05-13 04:58:00,202.7,202.72,202.69,202.71,16400000.0
2008-05-13 04:59:00,202.7,202.7,202.7,202.7,8000000.0
2008-05-13 05:00:00,202.71,202.72,202.69,202.72,33100000.0
2008-05-13 05:01:00,202.72,202.72,202.71,202.72,16800000.0
2008-05-13 05:02:00,202.72,202.74,202.72,202.74,16800000.0
2008-05-13 05:03:00,202.74,202.78,202.74,202.74,77800000.0
2008-05-13 05:04:00,202.74,202.77,202.72,202.77,125200000.0
2008-05-13 05:05:00,202.77,202.77,202.74,202.75,90400000.0
2008-05-13 05:06:00,202.75,202.75,202.72,202.72,108200000.0
2008-05-13 05:07:00,202.72,202.73,202.72,202.73,42400000.0
2008-05-13 05:08:00,202.73,202.73,202.71,202.71,65800000.0
2008-05-13 05:09:00,202.71,202.71,202.69,202.695,61600000.0
2008-05-13 05:10:00,202.695,202.71,202.68,202.69,120200000.0
2008-05-13 05:11:00,202.69,202.7,202.685,202.69,68400000.0
2008-05-13 05:12:00,202.69,202.69,202.65,202.65,50200000.0
2008-05-13 05:13:00,202.65,202.67,202.645,202.67,88500000.0
2008-05-13 05:14:00,202.68,202.7,202.68,202.7,167700000.0
2008-05-13 05:15:00,202.7,202.71,202.7,202.71,49200000.0
2008-05-13 05:16:00,202.71,202.71,202.67,202.67,108200000.0
2008-05-13 05:17:00,202.67,202.67,202.66,202.66,32000000.0
2008-05-13 05:18:00,202.665,202.68,202.63,202.68,80200000.0
2008-05-13 05:19:00,202.68,202.68,202.63,202.645,217400000.0
2008-05-13 05:20:00,202.65,202.67,202.6,202.66,184300000.0
2008-05-13 05:21:00,202.66,202.71,202.66,202.705,164200000.0
2008-05-13 05:22:00,202.7,202.7,202.665,202.68,31600000.0
2008-05-13 05:23:00,202.69,202.73,202.67,202.69,115100000.0
2008-05-13 05:24:00,202.69,202.7,202.59,202.59,143000000.0
2008-05-13 05:25:00,202.59,202.61,202.55,202.6,162000000.0
2008-05-13 05:26:00,202.59,202.6,202.57,202.59,46600000.0
2008-05-13 05:27:00,202.58,202.64,202.58,202.61,62000000.0
2008-05-13 05:28:00,202.6,202.62,202.585,202.585,36800000.0
2008-05-13 05:29:00,202.585,202.585,202.515,202.525,72600000.0
2008-05-13 05:30:00,202.54,202.58,202.53,202.56,70600000.0
2008-05-13 05:31:00,202.54,202.57,202.52,202.54,153600000.0
2008-05-13 05:32:00,202.535,202.57,202.53,202.56,201500000.0
2008-05-13 05:33:00,202.56,202.57,202.54,202.56,44800000.0
2008-05-13 05:34:00,202.56,202.56,202.53,202.54,148400000.0
2008-05-13 05:35:00,202.54,202.56,202.46,202.53,262400000.0
2008-05-13 05:36:00,202.53,202.57,202.53,202.57,74400000.0
2008-05-13 05:37:00,202.57,202.57,202.56,202.57,42800000.0
2008-05-13 05:38:00,202.58,202.58,202.54,202.57,28500000.0
2008-05-13 05:39:00,202.55,202.57,202.47,202.47,115300000.0
2008-05-13 05:40:00,202.46,202.51,202.45,202.48,165400000.0
2008-05-13 05:41:00,202.49,202.49,202.44,202.46,255300000.0
2008-05-13 05:42:00,202.46,202.49,202.42,202.46,171500000.0
2008-05-13 05:43:00,202.47,202.49,202.42,202.49,219600000.0
2008-05-13 05:44:00,202.48,202.48,202.43,202.46,36600000.0
2008-05-13 05:45:00,202.45,202.5,202.445,202.48,79400000.0
2008-05-13 05:46:00,202.49,202.49,202.455,202.47,169500000.0
2008-05-13 05:47:00,202.475,202.58,202.475,202.58,216800000.0
2008-05-13 05:48:00,202.6,202.62,202.545,202.56,113000000.0
2008-05-13 05:49:00,202.56,202.56,202.49,202.5,140600000.0
2008-05-13 05:50:00,202.5,202.51,202.455,202.5,157400000.0
2008-05-13 05:51:00,202.505,202.515,202.495,202.5,102800000.0
2008-05-13 05:52:00,202.51,202.51,202.51,202.51,800000.0
2008-05-13 05:53:00,202.5,202.52,202.5,202.51,46800000.0
2008-05-13 05:54:00,202.51,202.53,202.51,202.53,70600000.0
2008-05-13 05:55:00,202.53,202.53,202.525,202.53,23200000.0
2008-05-13 05:56:00,202.53,202.575,202.53,202.575,24800000.0
2008-05-13 05:57:00,202.58,202.6,202.58,202.595,22600000.0
2008-05-13 05:58:00,202.6,202.63,202.595,202.625,39200000.0
2008-05-13 05:59:00,202.62,202.64,202.61,202.63,34200000.0
2008-05-13 06:00:00,202.63,202.63,202.56,202.56,85400000.0
2008-05-13 06:01:00,202.565,202.59,202.54,202.59,179600000.0
2008-05-13 06:02:00,202.59,202.66,202.59,202.64,354300000.0
2008-05-13 06:03:00,202.64,202.7,202.62,202.66,237100000.0
2008-05-13 06:04:00,202.66,202.68,202.64,202.68,51500000.0
2008-05-13 06:05:00,202.68,202.72,202.675,202.685,130600000.0
2008-05-13 06:06:00,202.685,202.72,202.68,202.69,77600000.0
2008-05-13 06:07:00,202.69,202.76,202.68,202.73,65800000.0
2008-05-13 06:08:00,202.73,202.75,202.705,202.71,97000000.0
2008-05-13 06:09:00,202.73,202.75,202.7,202.72,317600000.0
2008-05-13 06:10:00,202.73,202.73,202.71,202.73,85600000.0
2008-05-13 06:11:00,202.74,202.74,202.7,202.71,66800000.0
2008-05-13 06:12:00,202.71,202.71,202.675,202.675,18600000.0
2008-05-13 06:13:00,202.68,202.69,202.66,202.67,43800000.0
2008-05-13 06:14:00,202.67,202.69,202.67,202.685,35600000.0
2008-05-13 06:15:00,202.68,202.69,202.67,202.69,25800000.0
2008-05-13 06:16:00,202.68,202.68,202.68,202.68,19800000.0
2008-05-13 06:17:00,202.68,202.68,202.66,202.66,17800000.0
2008-05-13 06:18:00,202.66,202.66,202.64,202.64,86000000.0
2008-05-13 06:19:00,202.64,202.65,202.62,202.65,146800000.0
2008-05-13 06:20:00,202.65,202.66,202.6,202.64,102000000.0
2008-05-13 06:21:00,202.64,202.65,202.62,202.65,53000000.0
2008-05-13 06:22:00,202.65,202.65,202.59,202.64,57200000.0
2008-05-13 06:23:00,202.64,202.66,202.615,202.63,69400000.0
2008-05-13 06:24:00,202.625,202.67,202.625,202.65,168400000.0
2008-05-13 06:25:00,202.67,202.67,202.66,202.66,24800000.0
2008-05-13 06:26:00,202.66,202.71,202.66,202.71,138600000.0
2008-05-13 06:27:00,202.71,202.73,202.71,202.71,72000000.0
2008-05-13 06:28:00,202.71,202.73,202.69,202.72,146000000.0
2008-05-13 06:29:00,202.71,202.71,202.69,202.71,112000000.0
2008-05-13 06:30:00,202.71,202.73,202.69,202.69,109600000.0
2008-05-13 06:31:00,202.69,202.73,202.69,202.725,144800000.0
2008-05-13 06:32:00,202.73,202.79,202.73,202.79,154600000.0
2008-05-13 06:33:00,202.79,202.79,202.77,202.77,81800000.0
2008-05-13 06:34:00,202.77,202.86,202.77,202.79,208400000.0
2008-05-13 06:35:00,202.79,202.88,202.79,202.86,229200000.0
2008-05-13 06:36:00,202.86,202.89,202.83,202.89,162600000.0
2008-05-13 06:37:00,202.89,202.915,202.84,202.88,178700000.0
2008-05-13 06:38:00,202.87,202.89,202.84,202.85,102600000.0
2008-05-13 06:39:00,202.85,202.9,202.85,202.87,101000000.0
2008-05-13 06:40:00,202.865,202.92,202.86,202.92,252200000.0
2008-05-13 06:41:00,202.92,202.92,202.87,202.89,87800000.0
2008-05-13 06:42:00,202.9,202.94,202.87,202.92,73300000.0
2008-05-13 06:43:00,202.92,202.94,202.91,202.93,24600000.0
2008-05-13 06:44:00,202.92,202.93,202.91,202.91,12400000.0
2008-05-13 06:45:00,202.91,202.92,202.9,202.91,100600000.0
2008-05-13 06:46:00,202.91,203.0,202.91,202.97,282600000.0
2008-05-13 06:47:00,202.97,203.0,202.95,202.95,144600000.0
2008-05-13 06:48:00,202.95,202.99,202.925,202.93,107200000.0
2008-05-13 06:49:00,202.93,202.935,202.86,202.895,86200000.0
2008-05-13 06:50:00,202.895,202.895,202.875,202.89,43400000.0
2008-05-13 06:51:00,202.895,202.95,202.89,202.95,188400000.0
2008-05-13 06:52:00,202.95,202.99,202.95,202.98,168600000.0
2008-05-13 06:53:00,202.98,202.98,202.94,202.945,93800000.0
2008-05-13 06:54:00,202.945,202.97,202.93,202.94,98000000.0
2008-05-13 06:55:00,202.94,202.96,202.93,202.94,133600000.0
2008-05-13 06:56:00,202.95,202.98,202.94,202.94,179400000.0
2008-05-13 06:57:00,202.94,202.95,202.905,202.92,159000000.0
2008-05-13 06:58:00,202.93,202.93,202.9,202.9,29400000.0
2008-05-13 06:59:00,202.9,202.98,202.9,202.98,194600000.0
2008-05-13 07:00:00,202.98,203.02,202.98,202.99,219600000.0
2008-05-13 07:01:00,202.985,202.985,202.97,202.97,26200000.0
2008-05-13 07:02:00,202.97,202.97,202.91,202.93,88400000.0
2008-05-13 07:03:00,202.93,202.94,202.92,202.94,61200000.0
2008-05-13 07:04:00,202.94,202.94,202.91,202.91,60400000.0
2008-05-13 07:05:00,202.915,202.94,202.91,202.93,102600000.0
2008-05-13 07:06:00,202.93,202.95,202.905,202.93,96200000.0
2008-05-13 07:07:00,202.93,202.93,202.915,202.915,6200000.0
2008-05-13 07:08:00,202.915,202.92,202.91,202.92,16600000.0
2008-05-13 07:09:00,202.91,202.91,202.91,202.91,3400000.0
2008-05-13 07:10:00,202.905,202.905,202.885,202.885,13200000.0
2008-05-13 07:11:00,202.885,202.9,202.885,202.9,4400000.0
2008-05-13 07:12:00,202.9,202.9,202.86,202.89,50600000.0
2008-05-13 07:13:00,202.89,202.9,202.865,202.9,73000000.0
2008-05-13 07:14:00,202.9,202.9,202.88,202.88,27000000.0
2008-05-13 07:15:00,202.88,202.9,202.88,202.89,9600000.0
2008-05-13 07:16:00,202.91,202.93,202.9,202.93,120300000.0
2008-05-13 07:17:00,202.92,202.96,202.905,202.95,88000000.0
2008-05-13 07:18:00,202.94,202.96,202.905,202.93,43400000.0
2008-05-13 07:19:00,202.93,202.94,202.91,202.93,85400000.0
2008-05-13 07:20:00,202.94,202.95,202.92,202.92,41600000.0
2008-05-13 07:21:00,202.92,202.935,202.92,202.935,13400000.0
2008-05-13 07:22:00,202.935,202.98,202.935,202.98,148200000.0
2008-05-13 07:23:00,202.98,202.98,202.955,202.98,39000000.0
2008-05-13 07:24:00,202.98,203.0,202.935,202.94,49600000.0
2008-05-13 07:25:00,202.95,202.95,202.92,202.92,41800000.0
2008-05-13 07:26:00,202.92,202.93,202.9,202.925,51400000.0
2008-05-13 07:27:00,202.93,202.95,202.92,202.93,25200000.0
2008-05-13 07:28:00,202.93,202.96,202.93,202.93,62800000.0
2008-05-13 07:29:00,202.93,202.94,202.92,202.94,54600000.0
2008-05-13 07:30:00,202.935,202.935,202.92,202.925,25600000.0
2008-05-13 07:31:00,202.925,202.96,202.895,202.935,121500000.0
2008-05-13 07:32:00,202.94,202.94,202.9,202.93,260500000.0
2008-05-13 07:33:00,202.93,202.93,202.89,202.89,81900000.0
2008-05-13 07:34:00,202.89,202.9,202.85,202.85,153800000.0
2008-05-13 07:35:00,202.85,202.87,202.8,202.81,189000000.0
2008-05-13 07:36:00,202.825,202.83,202.8,202.81,42800000.0
2008-05-13 07:37:00,202.81,202.82,202.74,202.74,118800000.0
2008-05-13 07:38:00,202.74,202.74,202.69,202.715,201900000.0
2008-05-13 07:39:00,202.715,202.72,202.68,202.68,93600000.0
2008-05-13 07:40:00,202.68,202.73,202.64,202.71,139100000.0
2008-05-13 07:41:00,202.69,202.71,202.675,202.685,55600000.0
2008-05-13 07:42:00,202.69,202.74,202.63,202.7,59900000.0
2008-05-13 07:43:00,202.7,202.73,202.675,202.72,82000000.0
2008-05-13 07:44:00,202.7,202.77,202.7,202.75,73300000.0
2008-05-13 07:45:00,202.74,202.74,202.72,202.72,46600000.0
2008-05-13 07:46:00,202.72,202.76,202.71,202.73,67100000.0
2008-05-13 07:47:00,202.74,202.75,202.71,202.71,75600000.0
2008-05-13 07:48:00,202.695,202.71,202.685,202.685,37800000.0
2008-05-13 07:49:00,202.685,202.69,202.61,202.69,115900000.0
2008-05-13 07:50:00,202.68,202.705,202.68,202.68,36100000.0
2008-05-13 07:51:00,202.68,202.69,202.655,202.68,51900000.0
2008-05-13 07:52:00,202.675,202.73,202.675,202.73,94200000.0
2008-05-13 07:53:00,202.74,202.77,202.7,202.75,78500000.0
2008-05-13 07:54:00,202.75,202.79,202.72,202.73,101900000.0
2008-05-13 07:55:00,202.74,202.75,202.705,202.73,38500000.0
2008-05-13 07:56:00,202.73,202.74,202.675,202.695,89000000.0
2008-05-13 07:57:00,202.695,202.78,202.68,202.7,147600000.0
2008-05-13 07:58:00,202.7,202.725,202.675,202.72,260300000.0
2008-05-13 07:59:00,202.705,202.77,202.7,202.75,172700000.0
2008-05-13 08:00:00,202.73,202.81,202.73,202.785,159600000.0
2008-05-13 08:01:00,202.78,202.8,202.75,202.76,190200000.0
2008-05-13 08:02:00,202.755,202.8,202.75,202.76,54400000.0
2008-05-13 08:03:00,202.765,202.82,202.765,202.8,119200000.0
2008-05-13 08:04:00,202.8,202.83,202.77,202.79,169700000.0
2008-05-13 08:05:00,202.79,202.8,202.78,202.78,49000000.0
2008-05-13 08:06:00,202.78,202.82,202.78,202.81,120300000.0
2008-05-13 08:07:00,202.81,202.81,202.78,202.785,73000000.0
2008-05-13 08:08:00,202.785,202.79,202.725,202.77,129400000.0
2008-05-13 08:09:00,202.77,202.835,202.77,202.815,197900000.0
2008-05-13 08:10:00,202.815,202.84,202.815,202.82,135100000.0
2008-05-13 08:11:00,202.82,202.82,202.645,202.645,158400000.0
2008-05-13 08:12:00,202.65,202.77,202.65,202.77,182500000.0
2008-05-13 08:13:00,202.755,202.755,202.68,202.7,182700000.0
2008-05-13 08:14:00,202.695,202.71,202.67,202.67,163700000.0
2008-05-13 08:15:00,202.67,202.7,202.53,202.53,221900000.0
2008-05-13 08:16:00,202.525,202.59,202.5,202.56,182900000.0
2008-05-13 08:17:00,202.56,202.64,202.545,202.59,227900000.0
2008-05-13 08:18:00,202.595,202.635,202.54,202.625,139000000.0
2008-05-13 08:19:00,202.625,202.64,202.565,202.565,157500000.0
2008-05-13 08:20:00,202.56,202.58,202.515,202.525,141100000.0
2008-05-13 08:21:00,202.52,202.54,202.47,202.505,156000000.0
2008-05-13 08:22:00,202.505,202.55,202.475,202.55,160600000.0
2008-05-13 08:23:00,202.56,202.56,202.5,202.53,149000000.0
2008-05-13 08:24:00,202.53,202.59,202.505,202.51,272000000.0
2008-05-13 08:25:00,202.52,202.56,202.505,202.56,120500000.0
2008-05-13 08:26:00,202.56,202.56,202.485,202.5,127700000.0
2008-05-13 08:27:00,202.5,202.57,202.495,202.54,248300000.0
2008-05-13 08:28:00,202.54,202.54,202.45,202.45,175100000.0
2008-05-13 08:29:00,202.45,202.46,202.355,202.36,230600000.0
2008-05-13 08:30:00,202.36,202.38,202.285,202.38,203000000.0
2008-05-13 08:31:00,202.385,202.44,202.36,202.39,180500000.0
2008-05-13 08:32:00,202.4,202.45,202.39,202.44,106100000.0
2008-05-13 08:33:00,202.44,202.615,202.44,202.46,217700000.0
2008-05-13 08:34:00,202.46,202.48,202.415,202.435,175500000.0
2008-05-13 08:35:00,202.44,202.49,202.435,202.46,189000000.0
2008-05-13 08:36:00,202.445,202.49,202.415,202.43,100300000.0
2008-05-13 08:37:00,202.43,202.49,202.43,202.48,107700000.0
2008-05-13 08:38:00,202.47,202.49,202.44,202.49,92800000.0
2008-05-13 08:39:00,202.485,202.55,202.47,202.5,113500000.0
2008-05-13 08:40:00,202.5,202.56,202.475,202.5,293500000.0
2008-05-13 08:41:00,202.5,202.5,202.435,202.47,193500000.0
2008-05-13 08:42:00,202.47,202.48,202.39,202.39,93000000.0
2008-05-13 08:43:00,202.39,202.445,202.37,202.44,91600000.0
2008-05-13 08:44:00,202.44,202.46,202.405,202.405,180500000.0
2008-05-13 08:45:00,202.41,202.45,202.405,202.43,114800000.0
2008-05-13 08:46:00,202.43,202.46,202.39,202.44,185900000.0
2008-05-13 08:47:00,202.43,202.44,202.385,202.385,189400000.0
2008-05-13 08:48:00,202.385,202.5,202.385,202.45,145400000.0
2008-05-13 08:49:00,202.45,202.55,202.445,202.45,204800000.0
2008-05-13 08:50:00,202.45,202.49,202.395,202.395,133900000.0
2008-05-13 08:51:00,202.395,202.45,202.385,202.415,113700000.0
2008-05-13 08:52:00,202.41,202.41,202.305,202.355,108800000.0
2008-05-13 08:53:00,202.355,202.405,202.335,202.4,97400000.0
2008-05-13 08:54:00,202.395,202.41,202.34,202.345,106700000.0
2008-05-13 08:55:00,202.35,202.39,202.335,202.37,127300000.0
2008-05-13 08:56:00,202.35,202.49,202.34,202.445,178800000.0
2008-05-13 08:57:00,202.445,202.48,202.42,202.45,153900000.0
2008-05-13 08:58:00,202.465,202.525,202.425,202.51,123600000.0
2008-05-13 08:59:00,202.51,202.565,202.505,202.555,77000000.0
2008-05-13 09:00:00,202.555,202.635,202.375,202.455,212800000.0
2008-05-13 09:01:00,202.455,202.525,202.445,202.455,129200000.0
2008-05-13 09:02:00,202.455,202.455,202.385,202.405,126200000.0
2008-05-13 09:03:00,202.405,202.425,202.385,202.405,97000000.0
2008-05-13 09:04:00,202.395,202.455,202.385,202.425,93300000.0
2008-05-13 09:05:00,202.425,202.425,202.335,202.345,94800000.0
2008-05-13 09:06:00,202.345,202.405,202.335,202.405,67400000.0
2008-05-13 09:07:00,202.405,202.405,202.325,202.335,71400000.0
2008-05-13 09:08:00,202.335,202.485,202.315,202.465,140700000.0
2008-05-13 09:09:00,202.465,202.505,202.435,202.435,108700000.0
2008-05-13 09:10:00,202.44,202.475,202.345,202.475,141400000.0
2008-05-13 09:11:00,202.475,202.475,202.36,202.395,168600000.0
2008-05-13 09:12:00,202.395,202.515,202.375,202.5,161000000.0
2008-05-13 09:13:00,202.5,202.53,202.475,202.525,133500000.0
2008-05-13 09:14:00,202.525,202.525,202.425,202.465,108000000.0
2008-05-13 09:15:00,202.45,202.475,202.425,202.465,118000000.0
2008-05-13 09:16:00,202.47,202.49,202.38,202.38,137400000.0
2008-05-13 09:17:00,202.375,202.375,202.23,202.305,174300000.0
2008-05-13 09:18:00,202.305,202.315,202.26,202.3,138200000.0
2008-05-13 09:19:00,202.295,202.355,202.295,202.35,107900000.0
2008-05-13 09:20:00,202.35,202.37,202.345,202.345,95000000.0
2008-05-13 09:21:00,202.345,202.365,202.315,202.35,62800000.0
2008-05-13 09:22:00,202.345,202.37,202.32,202.335,103000000.0
2008-05-13 09:23:00,202.335,202.4,202.33,202.365,112200000.0
2008-05-13 09:24:00,202.37,202.395,202.36,202.38,121000000.0
2008-05-13 09:25:00,202.375,202.475,202.375,202.475,84000000.0
2008-05-13 09:26:00,202.475,202.545,202.455,202.51,99900000.0
2008-05-13 09:27:00,202.51,202.555,202.47,202.515,185600000.0
2008-05-13 09:28:00,202.515,202.565,202.495,202.525,155900000.0
2008-05-13 09:29:00,202.525,202.525,202.48,202.48,89300000.0
2008-05-13 09:30:00,202.48,202.535,202.465,202.475,88500000.0
2008-05-13 09:31:00,202.48,202.535,202.46,202.47,94400000.0
2008-05-13 09:32:00,202.465,202.465,202.425,202.445,80500000.0
2008-05-13 09:33:00,202.445,202.485,202.43,202.475,92300000.0
2008-05-13 09:34:00,202.48,202.68,202.48,202.51,171400000.0
2008-05-13 09:35:00,202.505,202.575,202.505,202.54,179500000.0
2008-05-13 09:36:00,202.545,202.595,202.52,202.525,156800000.0
2008-05-13 09:37:00,202.525,202.595,202.515,202.585,97100000.0
2008-05-13 09:38:00,202.585,202.585,202.515,202.515,109000000.0
2008-05-13 09:39:00,202.52,202.52,202.49,202.505,101200000.0
2008-05-13 09:40:00,202.51,202.515,202.435,202.475,148800000.0
2008-05-13 09:41:00,202.475,202.48,202.42,202.44,191500000.0
2008-05-13 09:42:00,202.435,202.44,202.41,202.41,72800000.0
2008-05-13 09:43:00,202.405,202.45,202.395,202.445,124300000.0
2008-05-13 09:44:00,202.445,202.45,202.38,202.39,63400000.0
2008-05-13 09:45:00,202.4,202.4,202.255,202.27,181900000.0
2008-05-13 09:46:00,202.27,202.32,202.26,202.275,157300000.0
2008-05-13 09:47:00,202.27,202.32,202.27,202.285,146700000.0
2008-05-13 09:48:00,202.285,202.315,202.27,202.3,166500000.0
2008-05-13 09:49:00,202.3,202.31,202.225,202.225,81900000.0
2008-05-13 09:50:00,202.22,202.255,202.17,202.19,132200000.0
2008-05-13 09:51:00,202.19,202.2,202.1,202.105,168700000.0
2008-05-13 09:52:00,202.105,202.125,202.07,202.115,113200000.0
2008-05-13 09:53:00,202.115,202.165,202.115,202.155,133400000.0
2008-05-13 09:54:00,202.16,202.23,202.14,202.225,138400000.0
2008-05-13 09:55:00,202.225,202.275,202.215,202.255,120800000.0
2008-05-13 09:56:00,202.255,202.275,202.145,202.145,69800000.0
2008-05-13 09:57:00,202.145,202.185,202.11,202.115,97300000.0
2008-05-13 09:58:00,202.115,202.135,202.105,202.105,87000000.0
2008-05-13 09:59:00,202.115,202.21,202.105,202.21,121100000.0
2008-05-13 10:00:00,202.21,202.275,202.21,202.26,97500000.0
2008-05-13 10:01:00,202.255,202.28,202.235,202.255,106900000.0
2008-05-13 10:02:00,202.25,202.27,202.2,202.215,115100000.0
2008-05-13 10:03:00,202.21,202.215,202.13,202.155,99500000.0
2008-05-13 10:04:00,202.16,202.205,202.15,202.205,130900000.0
2008-05-13 10:05:00,202.195,202.24,202.185,202.23,141200000.0
2008-05-13 10:06:00,202.215,202.275,202.215,202.275,131100000.0
2008-05-13 10:07:00,202.275,202.275,202.235,202.26,75600000.0
2008-05-13 10:08:00,202.26,202.325,202.255,202.315,91000000.0
2008-05-13 10:09:00,202.32,202.325,202.275,202.275,85900000.0
2008-05-13 10:10:00,202.295,202.3,202.27,202.3,85200000.0
2008-05-13 10:11:00,202.3,202.315,202.265,202.265,85500000.0
2008-05-13 10:12:00,202.265,202.275,202.24,202.275,67300000.0
2008-05-13 10:13:00,202.275,202.33,202.27,202.275,140800000.0
2008-05-13 10:14:00,202.28,202.29,202.185,202.215,162700000.0
2008-05-13 10:15:00,202.205,202.21,202.095,202.095,178600000.0
2008-05-13 10:16:00,202.09,202.105,202.05,202.075,126300000.0
2008-05-13 10:17:00,202.075,202.075,202.0,202.035,128100000.0
2008-05-13 10:18:00,202.03,202.045,202.005,202.005,87600000.0
2008-05-13 10:19:00,202.005,202.045,201.98,202.045,143900000.0
2008-05-13 10:20:00,202.045,202.135,202.045,202.125,181000000.0
2008-05-13 10:21:00,202.125,202.175,202.085,202.155,135700000.0
2008-05-13 10:22:00,202.15,202.15,202.075,202.105,112000000.0
2008-05-13 10:23:00,202.09,202.095,202.02,202.045,180400000.0
2008-05-13 10:24:00,202.045,202.045,202.0,202.025,121100000.0
2008-05-13 10:25:00,202.025,202.03,201.86,201.895,146900000.0
2008-05-13 10:26:00,201.9,201.955,201.805,201.805,155500000.0
2008-05-13 10:27:00,201.805,201.87,201.75,201.865,169600000.0
2008-05-13 10:28:00,201.865,201.885,201.83,201.865,109800000.0
2008-05-13 10:29:00,201.85,201.995,201.84,201.86,205100000.0
2008-05-13 10:30:00,201.755,202.71,201.755,202.475,286000000.0
2008-05-13 10:31:00,202.465,202.685,202.46,202.565,203200000.0
2008-05-13 10:32:00,202.565,202.595,202.485,202.495,214800000.0
2008-05-13 10:33:00,202.495,202.535,202.395,202.43,186800000.0
2008-05-13 10:34:00,202.43,202.64,202.41,202.605,303060000.0
2008-05-13 10:35:00,202.6,202.67,202.49,202.63,174000000.0
2008-05-13 10:36:00,202.63,202.805,202.565,202.785,158500000.0
2008-05-13 10:37:00,202.785,202.865,202.7,202.745,150700000.0
2008-05-13 10:38:00,202.745,202.8,202.725,202.785,156800000.0
2008-05-13 10:39:00,202.785,202.785,202.685,202.705,129100000.0
2008-05-13 10:40:00,202.705,202.705,202.495,202.57,192800000.0
2008-05-13 10:41:00,202.565,202.61,202.555,202.595,127300000.0
2008-05-13 10:42:00,202.595,202.635,202.57,202.575,109100000.0
2008-05-13 10:43:00,202.575,202.575,202.5,202.505,137100000.0
2008-05-13 10:44:00,202.505,202.515,202.405,202.465,120400000.0
2008-05-13 10:45:00,202.465,202.505,202.43,202.435,169500000.0
2008-05-13 10:46:00,202.435,202.435,202.335,202.35,179300000.0
2008-05-13 10:47:00,202.35,202.395,202.29,202.34,199300000.0
2008-05-13 10:48:00,202.345,202.355,202.24,202.275,149100000.0
2008-05-13 10:49:00,202.275,202.335,202.235,202.26,151300000.0
2008-05-13 10:50:00,202.255,202.255,202.065,202.115,130300000.0
2008-05-13 10:51:00,202.115,202.185,202.07,202.09,285700000.0
2008-05-13 10:52:00,202.09,202.125,202.01,202.115,215200000.0
2008-05-13 10:53:00,202.115,202.14,202.075,202.125,103800000.0
2008-05-13 10:54:00,202.13,202.15,201.97,201.975,140100000.0
2008-05-13 10:55:00,201.975,201.975,201.66,201.795,215300000.0
2008-05-13 10:56:00,201.79,201.8,201.64,201.705,124600000.0
2008-05-13 10:57:00,201.705,201.81,201.695,201.79,97600000.0
2008-05-13 10:58:00,201.79,201.925,201.765,201.915,124500000.0
2008-05-13 10:59:00,201.915,201.99,201.89,201.99,93300000.0
2008-05-13 11:00:00,201.985,202.02,201.9,201.9,135800000.0
2008-05-13 11:01:00,201.91,201.985,201.88,201.97,97300000.0
2008-05-13 11:02:00,201.96,201.975,201.895,201.955,66700000.0
2008-05-13 11:03:00,201.955,201.995,201.905,201.955,52300000.0
2008-05-13 11:04:00,201.955,201.965,201.925,201.93,52700000.0
2008-05-13 11:05:00,201.925,202.045,201.925,201.965,113700000.0
2008-05-13 11:06:00,201.965,201.965,201.77,201.81,127000000.0
2008-05-13 11:07:00,201.81,201.815,201.765,201.765,82800000.0
2008-05-13 11:08:00,201.76,201.815,201.755,201.805,42400000.0
2008-05-13 11:09:00,201.805,201.825,201.755,201.805,67000000.0
2008-05-13 11:10:00,201.81,201.84,201.755,201.84,35800000.0
2008-05-13 11:11:00,201.845,201.905,201.815,201.83,81300000.0
2008-05-13 11:12:00,201.845,201.89,201.82,201.82,95600000.0
2008-05-13 11:13:00,201.82,201.825,201.735,201.82,73800000.0
2008-05-13 11:14:00,201.82,201.82,201.705,201.755,99200000.0
2008-05-13 11:15:00,201.755,201.845,201.72,201.825,123000000.0
2008-05-13 11:16:00,201.83,202.065,201.79,201.995,140500000.0
2008-05-13 11:17:00,201.995,202.005,201.815,201.95,142800000.0
2008-05-13 11:18:00,201.96,201.965,201.9,201.92,66600000.0
2008-05-13 11:19:00,201.935,201.935,201.855,201.86,51100000.0
2008-05-13 11:20:00,201.855,201.89,201.84,201.865,60800000.0
2008-05-13 11:21:00,201.87,201.89,201.82,201.845,55900000.0
2008-05-13 11:22:00,201.825,201.825,201.765,201.785,137800000.0
2008-05-13 11:23:00,201.785,201.795,201.715,201.73,62100000.0
2008-05-13 11:24:00,201.73,201.765,201.72,201.755,56600000.0
2008-05-13 11:25:00,201.76,201.775,201.705,201.72,61100000.0
2008-05-13 11:26:00,201.735,201.735,201.675,201.705,110800000.0
2008-05-13 11:27:00,201.71,201.73,201.665,201.665,103100000.0
2008-05-13 11:28:00,201.645,201.685,201.635,201.67,99400000.0
2008-05-13 11:29:00,201.665,201.755,201.66,201.705,107300000.0
2008-05-13 11:30:00,201.705,201.705,201.655,201.685,79100000.0
2008-05-13 11:31:00,201.695,201.695,201.605,201.625,170200000.0
2008-05-13 11:32:00,201.625,201.635,201.595,201.6,91800000.0
2008-05-13 11:33:00,201.6,201.655,201.6,201.605,57100000.0
2008-05-13 11:34:00,201.605,201.62,201.585,201.585,73000000.0
2008-05-13 11:35:00,201.585,201.585,201.52,201.575,95300000.0
2008-05-13 11:36:00,201.575,201.615,201.565,201.595,83700000.0
2008-05-13 11:37:00,201.595,201.645,201.585,201.645,81200000.0
2008-05-13 11:38:00,201.645,201.645,201.595,201.625,64500000.0
2008-05-13 11:39:00,201.625,201.645,201.605,201.635,52200000.0
2008-05-13 11:40:00,201.635,201.705,201.635,201.685,63700000.0
2008-05-13 11:41:00,201.685,201.735,201.675,201.71,86900000.0
2008-05-13 11:42:00,201.705,201.79,201.69,201.785,134900000.0
2008-05-13 11:43:00,201.78,201.845,201.745,201.805,159100000.0
2008-05-13 11:44:00,201.805,201.895,201.785,201.895,139800000.0
2008-05-13 11:45:00,201.89,201.9,201.74,201.75,109300000.0
2008-05-13 11:46:00,201.75,201.76,201.675,201.69,86600000.0
2008-05-13 11:47:00,201.7,201.8,201.645,201.725,179600000.0
2008-05-13 11:48:00,201.73,201.765,201.565,201.59,116600000.0
2008-05-13 11:49:00,201.59,201.785,201.58,201.785,108700000.0
2008-05-13 11:50:00,201.775,201.85,201.75,201.785,158300000.0
2008-05-13 11:51:00,201.78,201.78,201.625,201.65,155600000.0
2008-05-13 11:52:00,201.655,201.785,201.655,201.755,76100000.0
2008-05-13 11:53:00,201.755,201.775,201.71,201.755,97800000.0
2008-05-13 11:54:00,201.755,201.905,201.755,201.885,122400000.0
2008-05-13 11:55:00,201.875,201.945,201.865,201.895,110900000.0
2008-05-13 11:56:00,201.895,201.985,201.895,201.925,99300000.0
2008-05-13 11:57:00,201.935,201.94,201.89,201.895,92600000.0
2008-05-13 11:58:00,201.9,201.905,201.875,201.905,57600000.0
2008-05-13 11:59:00,201.895,201.925,201.895,201.92,43100000.0
2008-05-13 12:00:00,201.94,201.985,201.925,201.955,100800000.0
2008-05-13 12:01:00,201.955,201.965,201.9,201.93,123200000.0
2008-05-13 12:02:00,201.925,201.925,201.865,201.925,95600000.0
2008-05-13 12:03:00,201.925,201.925,201.875,201.875,90700000.0
2008-05-13 12:04:00,201.875,201.895,201.785,201.785,117800000.0
2008-05-13 12:05:00,201.785,201.835,201.785,201.815,55300000.0
2008-05-13 12:06:00,201.815,201.815,201.755,201.775,78700000.0
2008-05-13 12:07:00,201.775,201.775,201.725,201.725,105200000.0
2008-05-13 12:08:00,201.725,201.755,201.715,201.745,88600000.0
2008-05-13 12:09:00,201.75,201.81,201.745,201.81,83300000.0
2008-05-13 12:10:00,201.81,201.875,201.81,201.875,86600000.0
2008-05-13 12:11:00,201.875,201.925,201.835,201.905,90600000.0
2008-05-13 12:12:00,201.895,201.905,201.86,201.905,98900000.0
2008-05-13 12:13:00,201.905,201.945,201.86,201.865,155700000.0
2008-05-13 12:14:00,201.865,201.865,201.815,201.865,80200000.0
2008-05-13 12:15:00,201.865,201.915,201.855,201.855,115300000.0
2008-05-13 12:16:00,201.855,201.88,201.81,201.865,161300000.0
2008-05-13 12:17:00,201.86,201.885,201.84,201.86,97800000.0
2008-05-13 12:18:00,201.86,201.905,201.815,201.89,78700000.0
2008-05-13 12:19:00,201.89,201.905,201.825,201.88,89500000.0
2008-05-13 12:20:00,201.895,201.935,201.88,201.88,62200000.0
2008-05-13 12:21:00,201.88,201.885,201.755,201.755,133300000.0
2008-05-13 12:22:00,201.755,201.785,201.73,201.745,107600000.0
2008-05-13 12:23:00,201.745,201.745,201.69,201.71,101100000.0
2008-05-13 12:24:00,201.725,201.795,201.725,201.735,55600000.0
2008-05-13 12:25:00,201.735,201.75,201.705,201.74,70300000.0
2008-05-13 12:26:00,201.735,201.805,201.735,201.805,34600000.0
2008-05-13 12:27:00,201.81,201.865,201.81,201.835,65900000.0
2008-05-13 12:28:00,201.835,201.835,201.795,201.81,31600000.0
2008-05-13 12:29:00,201.805,201.825,201.775,201.775,71700000.0
2008-05-13 12:30:00,201.78,201.825,201.78,201.825,45100000.0
2008-05-13 12:31:00,201.825,201.825,201.78,201.79,40500000.0
2008-05-13 12:32:00,201.795,201.81,201.785,201.795,40300000.0
2008-05-13 12:33:00,201.79,201.815,201.785,201.785,21200000.0
2008-05-13 12:34:00,201.79,201.81,201.76,201.78,96300000.0
2008-05-13 12:35:00,201.775,201.805,201.765,201.79,84900000.0
2008-05-13 12:36:00,201.79,201.845,201.79,201.815,67600000.0
2008-05-13 12:37:00,201.815,201.905,201.8,201.905,68100000.0
2008-05-13 12:38:00,201.915,201.935,201.885,201.885,64700000.0
2008-05-13 12:39:00,201.885,201.895,201.86,201.86,83300000.0
2008-05-13 12:40:00,201.86,201.86,201.81,201.815,110000000.0
2008-05-13 12:41:00,201.81,201.83,201.785,201.805,34900000.0
2008-05-13 12:42:00,201.83,201.83,201.775,201.81,56600000.0
2008-05-13 12:43:00,201.81,201.83,201.81,201.815,27100000.0
2008-05-13 12:44:00,201.815,201.855,201.81,201.855,52800000.0
2008-05-13 12:45:00,201.855,201.885,201.805,201.805,97300000.0
2008-05-13 12:46:00,201.815,201.895,201.775,201.875,89800000.0
2008-05-13 12:47:00,201.875,202.035,201.875,202.005,163700000.0
2008-05-13 12:48:00,202.005,202.025,201.94,201.965,136100000.0
2008-05-13 12:49:00,201.965,202.02,201.965,202.0,57200000.0
2008-05-13 12:50:00,202.0,202.075,201.975,202.025,139200000.0
2008-05-13 12:51:00,202.025,202.055,202.01,202.03,111100000.0
2008-05-13 12:52:00,202.03,202.14,202.025,202.105,108600000.0
2008-05-13 12:53:00,202.105,202.205,202.105,202.205,60200000.0
2008-05-13 12:54:00,202.205,202.205,202.15,202.15,91600000.0
2008-05-13 12:55:00,202.15,202.155,202.055,202.06,110400000.0
2008-05-13 12:56:00,202.07,202.08,202.05,202.08,65800000.0
2008-05-13 12:57:00,202.065,202.1,202.06,202.1,79600000.0
2008-05-13 12:58:00,202.1,202.1,202.015,202.04,110400000.0
2008-05-13 12:59:00,202.04,202.13,202.03,202.115,77200000.0
2008-05-13 13:00:00,202.115,202.15,202.075,202.125,144000000.0
2008-05-13 13:01:00,202.13,202.195,202.13,202.195,125400000.0
2008-05-13 13:02:00,202.195,202.205,202.175,202.205,86780000.0
2008-05-13 13:03:00,202.205,202.22,202.185,202.185,97160000.0
2008-05-13 13:04:00,202.19,202.235,202.175,202.235,83660000.0
2008-05-13 13:05:00,202.235,202.255,202.215,202.225,45300000.0
2008-05-13 13:06:00,202.225,202.25,202.21,202.21,64220000.0
2008-05-13 13:07:00,202.21,202.295,202.205,202.285,62320000.0
2008-05-13 13:08:00,202.285,202.32,202.285,202.285,104880000.0
2008-05-13 13:09:00,202.285,202.305,202.275,202.305,85100000.0
2008-05-13 13:10:00,202.305,202.305,202.255,202.265,86600000.0
2008-05-13 13:11:00,202.265,202.295,202.235,202.295,81780000.0
2008-05-13 13:12:00,202.28,202.295,202.245,202.245,79540000.0
2008-05-13 13:13:00,202.245,202.245,202.195,202.215,64840000.0
2008-05-13 13:14:00,202.22,202.265,202.215,202.24,111000000.0
2008-05-13 13:15:00,202.24,202.295,202.23,202.265,122020000.0
2008-05-13 13:16:00,202.265,202.275,202.2,202.21,116040000.0
2008-05-13 13:17:00,202.215,202.245,202.195,202.2,109020000.0
2008-05-13 13:18:00,202.195,202.225,202.155,202.175,117580000.0
2008-05-13 13:19:00,202.175,202.255,202.175,202.225,86480000.0
2008-05-13 13:20:00,202.225,202.24,202.185,202.19,116660000.0
2008-05-13 13:21:00,202.19,202.195,202.11,202.13,138020000.0
2008-05-13 13:22:00,202.135,202.16,202.125,202.16,65200000.0
2008-05-13 13:23:00,202.16,202.185,202.11,202.18,95500000.0
2008-05-13 13:24:00,202.185,202.185,202.135,202.135,66100000.0
2008-05-13 13:25:00,202.135,202.205,202.125,202.165,87500000.0
2008-05-13 13:26:00,202.165,202.195,202.105,202.115,72880000.0
2008-05-13 13:27:00,202.115,202.12,202.06,202.09,78600000.0
2008-05-13 13:28:00,202.09,202.1,202.065,202.085,30780000.0
2008-05-13 13:29:00,202.085,202.11,202.075,202.085,50480000.0
2008-05-13 13:30:00,202.085,202.165,202.075,202.105,180820000.0
2008-05-13 13:31:00,202.105,202.105,202.045,202.065,134120000.0
2008-05-13 13:32:00,202.065,202.095,202.055,202.065,77560000.0
2008-05-13 13:33:00,202.065,202.075,202.045,202.055,56640000.0
2008-05-13 13:34:00,202.055,202.135,202.055,202.125,80620000.0
2008-05-13 13:35:00,202.125,202.165,202.105,202.145,103800000.0
2008-05-13 13:36:00,202.145,202.185,202.14,202.185,60960000.0
2008-05-13 13:37:00,202.185,202.305,202.175,202.305,112080000.0
2008-05-13 13:38:00,202.305,202.315,202.28,202.285,47180000.0
2008-05-13 13:39:00,202.285,202.31,202.21,202.235,82520000.0
2008-05-13 13:40:00,202.235,202.235,202.185,202.205,54520000.0
2008-05-13 13:41:00,202.205,202.215,202.155,202.165,100400000.0
2008-05-13 13:42:00,202.165,202.175,202.105,202.105,47580000.0
2008-05-13 13:43:00,202.105,202.125,202.065,202.085,87080000.0
2008-05-13 13:44:00,202.085,202.12,202.045,202.055,73200000.0
2008-05-13 13:45:00,202.06,202.075,202.055,202.055,50700000.0
2008-05-13 13:46:00,202.06,202.11,202.055,202.08,82700000.0
2008-05-13 13:47:00,202.075,202.18,202.07,202.18,118300000.0
2008-05-13 13:48:00,202.18,202.195,202.145,202.155,100300000.0
2008-05-13 13:49:00,202.155,202.195,202.135,202.195,43500000.0
2008-05-13 13:50:00,202.195,202.22,202.185,202.22,13600000.0
2008-05-13 13:51:00,202.22,202.235,202.185,202.185,58100000.0
2008-05-13 13:52:00,202.185,202.185,202.075,202.09,80900000.0
2008-05-13 13:53:00,202.095,202.115,202.075,202.105,58300000.0
2008-05-13 13:54:00,202.105,202.175,202.105,202.165,43300000.0
2008-05-13 13:55:00,202.165,202.175,202.14,202.14,66000000.0
2008-05-13 13:56:00,202.135,202.145,202.115,202.12,42300000.0
2008-05-13 13:57:00,202.12,202.155,202.12,202.155,39200000.0
2008-05-13 13:58:00,202.165,202.185,202.15,202.175,96800000.0
2008-05-13 13:59:00,202.175,202.215,202.175,202.195,44100000.0
2008-05-13 14:00:00,202.2,202.255,202.155,202.25,112500000.0
2008-05-13 14:01:00,202.25,202.25,202.215,202.22,68100000.0
2008-05-13 14:02:00,202.22,202.3,202.22,202.24,72200000.0
2008-05-13 14:03:00,202.235,202.265,202.235,202.255,30700000.0
2008-05-13 14:04:00,202.255,202.265,202.255,202.265,8800000.0
2008-05-13 14:05:00,202.265,202.285,202.235,202.255,59000000.0
2008-05-13 14:06:00,202.255,202.315,202.255,202.255,80900000.0
2008-05-13 14:07:00,202.255,202.265,202.235,202.245,45000000.0
2008-05-13 14:08:00,202.245,202.245,202.21,202.22,54800000.0
2008-05-13 14:09:00,202.22,202.26,202.2,202.26,96600000.0
2008-05-13 14:10:00,202.26,202.305,202.24,202.3,69800000.0
2008-05-13 14:11:00,202.3,202.345,202.3,202.305,71700000.0
2008-05-13 14:12:00,202.305,202.315,202.285,202.315,61000000.0
2008-05-13 14:13:00,202.325,202.405,202.325,202.375,42000000.0
2008-05-13 14:14:00,202.375,202.495,202.375,202.465,165200000.0
2008-05-13 14:15:00,202.465,202.465,202.395,202.455,143100000.0
2008-05-13 14:16:00,202.455,202.57,202.455,202.545,124800000.0
2008-05-13 14:17:00,202.545,202.555,202.525,202.555,84800000.0
2008-05-13 14:18:00,202.555,202.555,202.495,202.525,91000000.0
2008-05-13 14:19:00,202.525,202.555,202.48,202.485,117000000.0
2008-05-13 14:20:00,202.485,202.535,202.475,202.485,77500000.0
2008-05-13 14:21:00,202.485,202.5,202.445,202.455,142300000.0
2008-05-13 14:22:00,202.455,202.47,202.445,202.455,25500000.0
2008-05-13 14:23:00,202.46,202.465,202.42,202.425,122300000.0
2008-05-13 14:24:00,202.425,202.425,202.39,202.415,61300000.0
2008-05-13 14:25:00,202.42,202.465,202.395,202.425,157600000.0
2008-05-13 14:26:00,202.425,202.425,202.335,202.335,83800000.0
2008-05-13 14:27:00,202.335,202.35,202.325,202.325,57200000.0
2008-05-13 14:28:00,202.325,202.59,202.305,202.59,123900000.0
2008-05-13 14:29:00,202.595,202.595,202.45,202.5,162200000.0
2008-05-13 14:30:00,202.49,202.885,202.46,202.805,161500000.0
2008-05-13 14:31:00,202.805,203.04,202.805,203.02,183560000.0
2008-05-13 14:32:00,203.02,203.135,202.96,203.055,189320000.0
2008-05-13 14:33:00,203.035,203.16,203.01,203.07,188440000.0
2008-05-13 14:34:00,203.07,203.07,202.92,202.945,166280000.0
2008-05-13 14:35:00,202.945,203.005,202.92,202.96,202920000.0
2008-05-13 14:36:00,202.955,203.115,202.95,203.025,168440000.0
2008-05-13 14:37:00,203.02,203.23,203.01,203.205,238500000.0
2008-05-13 14:38:00,203.205,203.305,203.185,203.275,200460000.0
2008-05-13 14:39:00,203.275,203.295,203.15,203.175,156600000.0
2008-05-13 14:40:00,203.185,203.355,203.165,203.335,202500000.0
2008-05-13 14:41:00,203.335,203.495,203.335,203.41,193000000.0
2008-05-13 14:42:00,203.405,203.51,203.38,203.485,170200000.0
2008-05-13 14:43:00,203.485,203.51,203.355,203.355,168200000.0
2008-05-13 14:44:00,203.365,203.415,203.32,203.35,205600000.0
2008-05-13 14:45:00,203.35,203.54,203.345,203.53,214600000.0
2008-05-13 14:46:00,203.525,203.585,203.51,203.55,205600000.0
2008-05-13 14:47:00,203.55,203.555,203.39,203.455,189300000.0
2008-05-13 14:48:00,203.45,203.58,203.445,203.55,177600000.0
2008-05-13 14:49:00,203.55,203.575,203.39,203.395,199200000.0
2008-05-13 14:50:00,203.395,203.42,203.305,203.36,194900000.0
2008-05-13 14:51:00,203.36,203.415,203.36,203.385,159000000.0
2008-05-13 14:52:00,203.385,203.445,203.365,203.44,129600000.0
2008-05-13 14:53:00,203.44,203.525,203.315,203.32,208600000.0
2008-05-13 14:54:00,203.315,203.345,203.28,203.325,148800000.0
2008-05-13 14:55:00,203.325,203.565,203.305,203.515,218600000.0
2008-05-13 14:56:00,203.51,203.525,203.475,203.525,223100000.0
2008-05-13 14:57:00,203.525,203.58,203.49,203.54,234200000.0
2008-05-13 14:58:00,203.535,203.565,203.505,203.545,164000000.0
2008-05-13 14:59:00,203.54,203.56,203.49,203.495,127000000.0
2008-05-13 15:00:00,203.495,203.555,203.485,203.49,180800000.0
2008-05-13 15:01:00,203.49,203.575,203.49,203.56,185000000.0
2008-05-13 15:02:00,203.56,203.6,203.525,203.545,169580000.0
2008-05-13 15:03:00,203.545,203.565,203.51,203.55,106480000.0
2008-05-13 15:04:00,203.56,203.635,203.535,203.625,129980000.0
2008-05-13 15:05:00,203.61,203.65,203.575,203.605,128600000.0
2008-05-13 15:06:00,203.605,203.605,203.565,203.565,69380000.0
2008-05-13 15:07:00,203.565,203.595,203.555,203.575,79300000.0
2008-05-13 15:08:00,203.575,203.615,203.565,203.615,84620000.0
2008-05-13 15:09:00,203.615,203.615,203.53,203.555,160520000.0
2008-05-13 15:10:00,203.555,203.575,203.525,203.575,65680000.0
2008-05-13 15:11:00,203.575,203.585,203.51,203.51,120340000.0
2008-05-13 15:12:00,203.515,203.56,203.515,203.555,71300000.0
2008-05-13 15:13:00,203.55,203.55,203.52,203.525,56960000.0
2008-05-13 15:14:00,203.525,203.545,203.51,203.525,132820000.0
2008-05-13 15:15:00,203.535,203.545,203.51,203.515,85340000.0
2008-05-13 15:16:00,203.505,203.565,203.505,203.535,53060000.0
2008-05-13 15:17:00,203.525,203.575,203.51,203.535,120120000.0
2008-05-13 15:18:00,203.535,203.585,203.525,203.575,82920000.0
2008-05-13 15:19:00,203.575,203.62,203.56,203.61,59420000.0
2008-05-13 15:20:00,203.62,203.635,203.595,203.61,50900000.0
2008-05-13 15:21:00,203.615,203.635,203.59,203.625,68440000.0
2008-05-13 15:22:00,203.63,203.635,203.585,203.6,95440000.0
2008-05-13 15:23:00,203.6,203.705,203.595,203.695,108900000.0
2008-05-13 15:24:00,203.695,203.725,203.675,203.69,123220000.0
2008-05-13 15:25:00,203.705,203.755,203.68,203.74,131420000.0
2008-05-13 15:26:00,203.74,203.755,203.71,203.735,95360000.0
2008-05-13 15:27:00,203.735,203.94,203.725,203.92,137680000.0
2008-05-13 15:28:00,203.91,203.925,203.875,203.89,117900000.0
2008-05-13 15:29:00,203.9,203.96,203.865,203.89,140200000.0
2008-05-13 15:30:00,203.89,203.945,203.885,203.915,112700000.0
2008-05-13 15:31:00,203.915,203.925,203.855,203.86,117800000.0
2008-05-13 15:32:00,203.86,203.875,203.815,203.83,67600000.0
2008-05-13 15:33:00,203.83,203.85,203.8,203.805,89500000.0
2008-05-13 15:34:00,203.805,203.83,203.78,203.815,79700000.0
2008-05-13 15:35:00,203.825,203.83,203.71,203.725,91500000.0
2008-05-13 15:36:00,203.72,203.745,203.69,203.745,78800000.0
2008-05-13 15:37:00,203.74,203.745,203.625,203.625,79200000.0
2008-05-13 15:38:00,203.635,203.645,203.565,203.58,132380000.0
2008-05-13 15:39:00,203.58,203.635,203.545,203.6,209200000.0
2008-05-13 15:40:00,203.605,203.615,203.48,203.485,199400000.0
2008-05-13 15:41:00,203.49,203.555,203.47,203.47,141200000.0
2008-05-13 15:42:00,203.47,203.52,203.465,203.475,235000000.0
2008-05-13 15:43:00,203.475,203.545,203.47,203.475,240600000.0
2008-05-13 15:44:00,203.47,203.5,203.445,203.455,234600000.0
2008-05-13 15:45:00,203.46,203.475,203.365,203.405,177600000.0
2008-05-13 15:46:00,203.405,203.565,203.395,203.545,117900000.0
2008-05-13 15:47:00,203.535,203.67,203.52,203.605,122600000.0
2008-05-13 15:48:00,203.6,203.62,203.49,203.515,204000000.0
2008-05-13 15:49:00,203.52,203.555,203.485,203.515,146500000.0
2008-05-13 15:50:00,203.51,203.545,203.455,203.485,168100000.0
2008-05-13 15:51:00,203.485,203.525,203.425,203.43,152000000.0
2008-05-13 15:52:00,203.43,203.45,203.365,203.365,118000000.0
2008-05-13 15:53:00,203.365,203.47,203.365,203.42,166200000.0
2008-05-13 15:54:00,203.42,203.45,203.385,203.4,156500000.0
2008-05-13 15:55:00,203.4,203.405,203.3,203.31,144200000.0
2008-05-13 15:56:00,203.3,203.32,203.215,203.225,205300000.0
2008-05-13 15:57:00,203.22,203.275,203.21,203.215,155400000.0
2008-05-13 15:58:00,203.215,203.265,203.15,203.265,194400000.0
2008-05-13 15:59:00,203.265,203.31,203.235,203.27,116500000.0
2008-05-13 16:00:00,203.27,203.27,202.935,202.965,218000000.0
2008-05-13 16:01:00,202.965,202.98,202.92,202.94,194700000.0
2008-05-13 16:02:00,202.935,203.095,202.925,203.07,216100000.0
2008-05-13 16:03:00,203.075,203.16,203.07,203.13,224700000.0
2008-05-13 16:04:00,203.125,203.155,203.04,203.06,176600000.0
2008-05-13 16:05:00,203.06,203.06,202.94,203.01,198100000.0
2008-05-13 16:06:00,203.01,203.01,202.945,203.01,130800000.0
2008-05-13 16:07:00,203.02,203.075,202.985,203.05,197600000.0
2008-05-13 16:08:00,203.05,203.14,203.03,203.12,155600000.0
2008-05-13 16:09:00,203.12,203.195,203.065,203.1,152700000.0
2008-05-13 16:10:00,203.105,203.21,203.105,203.205,143400000.0
2008-05-13 16:11:00,203.225,203.235,203.1,203.15,126300000.0
2008-05-13 16:12:00,203.14,203.175,203.095,203.1,114200000.0
2008-05-13 16:13:00,203.1,203.215,203.095,203.21,124400000.0
2008-05-13 16:14:00,203.2,203.23,203.08,203.095,144500000.0
2008-05-13 16:15:00,203.1,203.175,203.09,203.105,176500000.0
2008-05-13 16:16:00,203.095,203.115,203.05,203.05,160200000.0
2008-05-13 16:17:00,203.05,203.11,203.045,203.045,130000000.0
2008-05-13 16:18:00,203.045,203.065,202.99,202.995,90300000.0
2008-05-13 16:19:00,202.995,203.07,202.955,203.07,144500000.0
2008-05-13 16:20:00,203.065,203.075,202.99,203.06,89000000.0
2008-05-13 16:21:00,203.07,203.105,203.045,203.1,95400000.0
2008-05-13 16:22:00,203.095,203.125,203.06,203.11,137800000.0
2008-05-13 16:23:00,203.115,203.245,203.095,203.205,132800000.0
2008-05-13 16:24:00,203.22,203.245,203.19,203.19,138300000.0
2008-05-13 16:25:00,203.19,203.315,203.19,203.275,108100000.0
2008-05-13 16:26:00,203.295,203.345,203.27,203.305,150300000.0
2008-05-13 16:27:00,203.305,203.365,203.295,203.315,168800000.0
2008-05-13 16:28:00,203.315,203.34,203.315,203.34,98900000.0
2008-05-13 16:29:00,203.34,203.34,203.275,203.295,145100000.0
2008-05-13 16:30:00,203.305,203.445,203.305,203.42,127900000.0
2008-05-13 16:31:00,203.42,203.515,203.415,203.46,101800000.0
2008-05-13 16:32:00,203.46,203.485,203.445,203.455,71800000.0
2008-05-13 16:33:00,203.45,203.515,203.43,203.48,100400000.0
2008-05-13 16:34:00,203.48,203.495,203.44,203.445,85200000.0
2008-05-13 16:35:00,203.44,203.525,203.44,203.505,78600000.0
2008-05-13 16:36:00,203.505,203.585,203.495,203.58,69200000.0
2008-05-13 16:37:00,203.58,203.61,203.52,203.525,93300000.0
2008-05-13 16:38:00,203.54,203.54,203.42,203.455,142500000.0
2008-05-13 16:39:00,203.455,203.46,203.345,203.4,206100000.0
2008-05-13 16:40:00,203.405,203.465,203.35,203.36,91600000.0
2008-05-13 16:41:00,203.355,203.385,203.325,203.385,69700000.0
2008-05-13 16:42:00,203.38,203.415,203.345,203.345,40400000.0
2008-05-13 16:43:00,203.345,203.355,203.305,203.335,52700000.0
2008-05-13 16:44:00,203.34,203.365,203.285,203.3,78900000.0
2008-05-13 16:45:00,203.3,203.325,203.28,203.295,61100000.0
2008-05-13 16:46:00,203.295,203.325,203.23,203.245,98600000.0
2008-05-13 16:47:00,203.245,203.245,203.185,203.225,85000000.0
2008-05-13 16:48:00,203.225,203.245,203.145,203.155,71000000.0
2008-05-13 16:49:00,203.155,203.18,203.1,203.18,104500000.0
2008-05-13 16:50:00,203.175,203.275,203.17,203.19,103100000.0
2008-05-13 16:51:00,203.19,203.205,203.13,203.185,89400000.0
2008-05-13 16:52:00,203.195,203.225,203.085,203.095,111800000.0
2008-05-13 16:53:00,203.09,203.1,203.045,203.045,98700000.0
2008-05-13 16:54:00,203.045,203.08,203.01,203.05,104200000.0
2008-05-13 16:55:00,203.04,203.105,203.005,203.075,119400000.0
2008-05-13 16:56:00,203.07,203.16,203.05,203.105,135600000.0
2008-05-13 16:57:00,203.11,203.165,203.1,203.145,73800000.0
2008-05-13 16:58:00,203.135,203.185,203.115,203.185,79700000.0
2008-05-13 16:59:00,203.19,203.315,203.165,203.3,74300000.0
2008-05-13 17:00:00,203.29,203.305,203.215,203.245,73000000.0
2008-05-13 17:01:00,203.25,203.255,203.195,203.195,38600000.0
2008-05-13 17:02:00,203.205,203.235,203.195,203.225,35500000.0
2008-05-13 17:03:00,203.23,203.255,203.165,203.195,59000000.0
2008-05-13 17:04:00,203.195,203.315,203.19,203.295,78400000.0
2008-05-13 17:05:00,203.295,203.365,203.27,203.34,82600000.0
2008-05-13 17:06:00,203.34,203.345,203.3,203.3,85200000.0
2008-05-13 17:07:00,203.295,203.36,203.295,203.355,65000000.0
2008-05-13 17:08:00,203.35,203.39,203.325,203.335,63700000.0
2008-05-13 17:09:00,203.335,203.365,203.27,203.355,101200000.0
2008-05-13 17:10:00,203.355,203.4,203.33,203.345,76200000.0
2008-05-13 17:11:00,203.345,203.38,203.325,203.335,84200000.0
2008-05-13 17:12:00,203.345,203.415,203.34,203.41,109000000.0
2008-05-13 17:13:00,203.41,203.435,203.385,203.415,78800000.0
2008-05-13 17:14:00,203.41,203.415,203.38,203.38,87100000.0
2008-05-13 17:15:00,203.38,203.385,203.31,203.315,72400000.0
2008-05-13 17:16:00,203.315,203.415,203.315,203.395,76700000.0
2008-05-13 17:17:00,203.385,203.415,203.225,203.235,108600000.0
2008-05-13 17:18:00,203.225,203.235,203.09,203.13,141600000.0
2008-05-13 17:19:00,203.135,203.135,203.005,203.005,95300000.0
2008-05-13 17:20:00,203.005,203.045,202.955,202.97,106500000.0
2008-05-13 17:21:00,202.98,202.995,202.885,202.895,96300000.0
2008-05-13 17:22:00,202.885,202.965,202.855,202.955,104000000.0
2008-05-13 17:23:00,202.955,203.0,202.905,202.95,86900000.0
2008-05-13 17:24:00,202.97,202.975,202.9,202.92,71700000.0
2008-05-13 17:25:00,202.93,203.005,202.905,203.005,64900000.0
2008-05-13 17:26:00,202.995,203.07,202.93,202.945,79600000.0
2008-05-13 17:27:00,202.965,203.005,202.94,202.94,42100000.0
2008-05-13 17:28:00,202.935,203.11,202.935,203.05,82700000.0
2008-05-13 17:29:00,203.045,203.045,202.92,202.93,88300000.0
2008-05-13 17:30:00,202.93,202.97,202.905,202.925,68000000.0
2008-05-13 17:31:00,202.915,203.005,202.88,202.995,51200000.0
2008-05-13 17:32:00,203.005,203.035,202.955,202.98,80800000.0
2008-05-13 17:33:00,202.985,203.075,202.98,203.05,111800000.0
2008-05-13 17:34:00,203.065,203.105,203.035,203.065,121500000.0
2008-05-13 17:35:00,203.065,203.185,203.065,203.175,65100000.0
2008-05-13 17:36:00,203.17,203.205,203.105,203.11,90100000.0
2008-05-13 17:37:00,203.105,203.11,203.07,203.09,34900000.0
2008-05-13 17:38:00,203.08,203.1,202.965,202.975,101500000.0
2008-05-13 17:39:00,202.975,202.995,202.93,202.94,100900000.0
2008-05-13 17:40:00,202.95,203.005,202.94,203.0,104700000.0
2008-05-13 17:41:00,203.01,203.01,202.93,202.98,80400000.0
2008-05-13 17:42:00,202.985,203.07,202.98,202.98,102300000.0
2008-05-13 17:43:00,202.98,203.065,202.98,203.015,113200000.0
2008-05-13 17:44:00,203.02,203.045,202.99,203.0,103100000.0
2008-05-13 17:45:00,203.0,203.025,202.96,202.98,47500000.0
2008-05-13 17:46:00,202.97,203.01,202.965,203.0,76300000.0
2008-05-13 17:47:00,203.005,203.085,203.0,203.065,45000000.0
2008-05-13 17:48:00,203.065,203.095,203.035,203.055,75100000.0
2008-05-13 17:49:00,203.055,203.055,202.925,202.98,76700000.0
2008-05-13 17:50:00,202.98,203.04,202.95,203.035,72100000.0
2008-05-13 17:51:00,203.03,203.07,203.005,203.07,83400000.0
2008-05-13 17:52:00,203.065,203.135,203.03,203.125,80000000.0
2008-05-13 17:53:00,203.13,203.13,203.05,203.05,50500000.0
2008-05-13 17:54:00,203.05,203.125,203.035,203.105,40800000.0
2008-05-13 17:55:00,203.105,203.135,203.105,203.13,28100000.0
2008-05-13 17:56:00,203.13,203.285,203.115,203.285,148300000.0
2008-05-13 17:57:00,203.285,203.315,203.245,203.265,80800000.0
2008-05-13 17:58:00,203.26,203.265,203.15,203.16,114500000.0
2008-05-13 17:59:00,203.16,203.29,203.16,203.275,153800000.0
2008-05-13 18:00:00,203.28,203.325,203.265,203.285,95000000.0
2008-05-13 18:01:00,203.28,203.375,203.275,203.315,113000000.0
2008-05-13 18:02:00,203.315,203.335,203.265,203.325,81900000.0
2008-05-13 18:03:00,203.335,203.475,203.31,203.45,83200000.0
2008-05-13 18:04:00,203.455,203.555,203.455,203.535,90000000.0
2008-05-13 18:05:00,203.535,203.585,203.485,203.565,102800000.0
2008-05-13 18:06:00,203.56,203.575,203.52,203.575,108100000.0
2008-05-13 18:07:00,203.58,203.615,203.565,203.565,107700000.0
2008-05-13 18:08:00,203.565,203.605,203.55,203.565,80700000.0
2008-05-13 18:09:00,203.565,203.665,203.565,203.635,68500000.0
2008-05-13 18:10:00,203.635,203.655,203.615,203.635,45200000.0
2008-05-13 18:11:00,203.64,203.665,203.565,203.595,82400000.0
2008-05-13 18:12:00,203.595,203.635,203.545,203.545,64700000.0
2008-05-13 18:13:00,203.545,203.565,203.485,203.495,53200000.0
2008-05-13 18:14:00,203.495,203.525,203.48,203.515,66400000.0
2008-05-13 18:15:00,203.515,203.575,203.515,203.575,69600000.0
2008-05-13 18:16:00,203.575,203.585,203.52,203.57,32000000.0
2008-05-13 18:17:00,203.57,203.605,203.565,203.605,75400000.0
2008-05-13 18:18:00,203.605,203.61,203.57,203.575,31500000.0
2008-05-13 18:19:00,203.575,203.64,203.525,203.62,101300000.0
2008-05-13 18:20:00,203.635,203.78,203.635,203.76,83400000.0
2008-05-13 18:21:00,203.77,203.795,203.755,203.775,70600000.0
2008-05-13 18:22:00,203.775,203.835,203.76,203.785,64800000.0
2008-05-13 18:23:00,203.785,203.81,203.76,203.775,50700000.0
2008-05-13 18:24:00,203.78,203.815,203.765,203.78,54700000.0
2008-05-13 18:25:00,203.78,203.87,203.78,203.865,79200000.0
2008-05-13 18:26:00,203.865,204.025,203.855,203.99,81900000.0
2008-05-13 18:27:00,203.985,203.985,203.885,203.905,98200000.0
2008-05-13 18:28:00,203.905,203.925,203.84,203.84,85800000.0
2008-05-13 18:29:00,203.835,203.875,203.82,203.825,50800000.0
2008-05-13 18:30:00,203.815,203.845,203.805,203.825,70400000.0
2008-05-13 18:31:00,203.825,203.905,203.81,203.905,43400000.0
2008-05-13 18:32:00,203.905,204.035,203.88,203.995,66900000.0
2008-05-13 18:33:00,203.995,203.995,203.85,203.93,84500000.0
2008-05-13 18:34:00,203.93,204.025,203.875,203.895,70900000.0
2008-05-13 18:35:00,203.895,203.955,203.865,203.915,70900000.0
2008-05-13 18:36:00,203.915,203.935,203.895,203.925,48600000.0
2008-05-13 18:37:00,203.925,203.945,203.805,203.825,63900000.0
2008-05-13 18:38:00,203.825,203.855,203.8,203.8,30700000.0
2008-05-13 18:39:00,203.805,203.835,203.795,203.825,43100000.0
2008-05-13 18:40:00,203.825,203.825,203.755,203.785,42800000.0
2008-05-13 18:41:00,203.785,203.805,203.765,203.795,66600000.0
2008-05-13 18:42:00,203.795,203.825,203.765,203.78,61700000.0
2008-05-13 18:43:00,203.78,203.815,203.765,203.775,44800000.0
2008-05-13 18:44:00,203.775,203.795,203.72,203.725,61500000.0
2008-05-13 18:45:00,203.725,203.755,203.715,203.755,39000000.0
2008-05-13 18:46:00,203.755,203.755,203.705,203.725,55800000.0
2008-05-13 18:47:00,203.725,203.735,203.715,203.735,28700000.0
2008-05-13 18:48:00,203.735,203.755,203.675,203.685,82000000.0
2008-05-13 18:49:00,203.685,203.8,203.675,203.715,89500000.0
2008-05-13 18:50:00,203.715,203.725,203.665,203.665,91100000.0
2008-05-13 18:51:00,203.66,203.66,203.62,203.64,34200000.0
2008-05-13 18:52:00,203.65,203.71,203.65,203.705,35300000.0
2008-05-13 18:53:00,203.705,203.705,203.665,203.68,36400000.0
2008-05-13 18:54:00,203.68,203.705,203.665,203.67,22500000.0
2008-05-13 18:55:00,203.68,203.68,203.635,203.665,32000000.0
2008-05-13 18:56:00,203.665,203.68,203.645,203.645,49200000.0
2008-05-13 18:57:00,203.645,203.665,203.63,203.665,43300000.0
2008-05-13 18:58:00,203.655,203.685,203.65,203.665,23000000.0
2008-05-13 18:59:00,203.67,203.685,203.585,203.585,46300000.0
2008-05-13 19:00:00,203.59,203.625,203.55,203.61,48100000.0
2008-05-13 19:01:00,203.61,203.635,203.605,203.62,97700000.0
2008-05-13 19:02:00,203.62,203.635,203.62,203.62,114400000.0
2008-05-13 19:03:00,203.62,203.675,203.62,203.675,61200000.0
2008-05-13 19:04:00,203.66,203.675,203.645,203.675,72800000.0
2008-05-13 19:05:00,203.675,203.68,203.665,203.665,19500000.0
2008-05-13 19:06:00,203.665,203.665,203.65,203.665,12700000.0
2008-05-13 19:07:00,203.665,203.675,203.665,203.675,11400000.0
2008-05-13 19:08:00,203.675,203.685,203.645,203.655,36000000.0
2008-05-13 19:09:00,203.655,203.655,203.62,203.655,42300000.0
2008-05-13 19:10:00,203.655,203.7,203.625,203.65,49100000.0
2008-05-13 19:11:00,203.655,203.725,203.655,203.705,65000000.0
2008-05-13 19:12:00,203.705,203.715,203.63,203.635,31700000.0
2008-05-13 19:13:00,203.635,203.725,203.635,203.69,50700000.0
2008-05-13 19:14:00,203.685,203.685,203.645,203.67,35600000.0
2008-05-13 19:15:00,203.665,203.67,203.63,203.665,42100000.0
2008-05-13 19:16:00,203.67,203.675,203.645,203.65,26900000.0
2008-05-13 19:17:00,203.655,203.655,203.635,203.64,16500000.0
2008-05-13 19:18:00,203.645,203.685,203.63,203.67,45700000.0
2008-05-13 19:19:00,203.67,203.725,203.67,203.705,26900000.0
2008-05-13 19:20:00,203.71,203.725,203.705,203.725,20900000.0
2008-05-13 19:21:00,203.725,203.795,203.725,203.765,66000000.0
2008-05-13 19:22:00,203.765,203.875,203.765,203.845,80700000.0
2008-05-13 19:23:00,203.855,203.855,203.775,203.775,72700000.0
2008-05-13 19:24:00,203.775,203.805,203.755,203.785,64100000.0
2008-05-13 19:25:00,203.79,203.835,203.79,203.835,38800000.0
2008-05-13 19:26:00,203.845,203.865,203.825,203.855,58500000.0
2008-05-13 19:27:00,203.86,203.865,203.765,203.765,53600000.0
2008-05-13 19:28:00,203.765,203.815,203.755,203.785,59400000.0
2008-05-13 19:29:00,203.795,203.805,203.715,203.735,50600000.0
2008-05-13 19:30:00,203.735,203.735,203.695,203.705,23600000.0
2008-05-13 19:31:00,203.715,203.755,203.705,203.735,56300000.0
2008-05-13 19:32:00,203.755,203.795,203.755,203.755,55800000.0
2008-05-13 19:33:00,203.765,203.875,203.755,203.875,102900000.0
2008-05-13 19:34:00,203.88,203.935,203.88,203.9,51300000.0
2008-05-13 19:35:00,203.895,203.895,203.85,203.86,19800000.0
2008-05-13 19:36:00,203.86,203.86,203.815,203.815,59500000.0
2008-05-13 19:37:00,203.815,203.82,203.775,203.79,33800000.0
2008-05-13 19:38:00,203.795,203.825,203.765,203.825,24900000.0
2008-05-13 19:39:00,203.825,203.825,203.765,203.785,53800000.0
2008-05-13 19:40:00,203.785,203.785,203.755,203.755,18700000.0
2008-05-13 19:41:00,203.755,203.805,203.755,203.785,38800000.0
2008-05-13 19:42:00,203.785,203.805,203.75,203.785,32000000.0
2008-05-13 19:43:00,203.785,203.79,203.765,203.785,42700000.0
2008-05-13 19:44:00,203.785,203.8,203.765,203.785,30400000.0
2008-05-13 19:45:00,203.78,203.79,203.76,203.775,99600000.0
2008-05-13 19:46:00,203.78,203.865,203.78,203.865,67800000.0
2008-05-13 19:47:00,203.865,203.87,203.825,203.83,71200000.0
2008-05-13 19:48:00,203.83,203.835,203.815,203.82,19200000.0
2008-05-13 19:49:00,203.825,203.835,203.815,203.82,23600000.0
2008-05-13 19:50:00,203.815,203.875,203.815,203.875,46200000.0
2008-05-13 19:51:00,203.88,203.895,203.84,203.86,41600000.0
2008-05-13 19:52:00,203.865,203.885,203.845,203.885,61000000.0
2008-05-13 19:53:00,203.885,203.925,203.88,203.905,53900000.0
2008-05-13 19:54:00,203.905,203.945,203.885,203.885,49400000.0
2008-05-13 19:55:00,203.89,203.905,203.845,203.855,73500000.0
2008-05-13 19:56:00,203.855,203.865,203.805,203.855,78700000.0
2008-05-13 19:57:00,203.855,203.875,203.84,203.845,42500000.0
2008-05-13 19:58:00,203.845,203.865,203.805,203.805,61100000.0
2008-05-13 19:59:00,203.805,203.845,203.785,203.815,82300000.0
2008-05-13 20:00:00,203.825,203.835,203.795,203.815,35100000.0
2008-05-13 20:01:00,203.815,203.84,203.795,203.815,43600000.0
2008-05-13 20:02:00,203.81,203.87,203.805,203.865,65400000.0
2008-05-13 20:03:00,203.875,203.955,203.875,203.92,131100000.0
2008-05-13 20:04:00,203.915,203.935,203.895,203.895,68400000.0
2008-05-13 20:05:00,203.895,203.935,203.875,203.895,73200000.0
2008-05-13 20:06:00,203.895,203.895,203.83,203.85,59100000.0
2008-05-13 20:07:00,203.845,203.88,203.805,203.865,84100000.0
2008-05-13 20:08:00,203.865,203.91,203.845,203.845,67600000.0
2008-05-13 20:09:00,203.855,203.89,203.825,203.89,50700000.0
2008-05-13 20:10:00,203.89,203.905,203.84,203.845,80000000.0
2008-05-13 20:11:00,203.845,203.855,203.78,203.8,51300000.0
2008-05-13 20:12:00,203.8,203.88,203.775,203.865,75800000.0
2008-05-13 20:13:00,203.865,203.875,203.795,203.865,59800000.0
2008-05-13 20:14:00,203.87,203.915,203.845,203.915,58000000.0
2008-05-13 20:15:00,203.9,203.985,203.88,203.965,94400000.0
2008-05-13 20:16:00,203.955,204.015,203.915,203.985,83400000.0
2008-05-13 20:17:00,203.985,203.99,203.875,203.885,98900000.0
2008-05-13 20:18:00,203.885,203.92,203.85,203.915,73400000.0
2008-05-13 20:19:00,203.915,203.985,203.885,203.89,102100000.0
2008-05-13 20:20:00,203.885,203.905,203.835,203.895,71700000.0
2008-05-13 20:21:00,203.895,203.9,203.82,203.82,52800000.0
2008-05-13 20:22:00,203.835,203.845,203.805,203.825,66300000.0
2008-05-13 20:23:00,203.815,203.825,203.775,203.78,37100000.0
2008-05-13 20:24:00,203.785,203.82,203.775,203.8,58000000.0
2008-05-13 20:25:00,203.8,203.925,203.79,203.905,79700000.0
2008-05-13 20:26:00,203.905,203.905,203.815,203.83,59800000.0
2008-05-13 20:27:00,203.83,203.895,203.83,203.85,80800000.0
2008-05-13 20:28:00,203.845,203.885,203.845,203.88,35900000.0
2008-05-13 20:29:00,203.875,203.9,203.87,203.89,44700000.0
2008-05-13 20:30:00,203.895,203.915,203.865,203.88,19400000.0
2008-05-13 20:31:00,203.88,203.905,203.855,203.905,56800000.0
2008-05-13 20:32:00,203.915,203.935,203.895,203.895,38600000.0
2008-05-13 20:33:00,203.905,203.915,203.855,203.855,25100000.0
2008-05-13 20:34:00,203.855,203.885,203.825,203.885,28100000.0
2008-05-13 20:35:00,203.885,203.945,203.885,203.885,34400000.0
2008-05-13 20:36:00,203.885,203.905,203.885,203.885,18600000.0
2008-05-13 20:37:00,203.885,203.93,203.845,203.93,36400000.0
2008-05-13 20:38:00,203.93,203.975,203.93,203.955,45000000.0
2008-05-13 20:39:00,203.955,203.975,203.91,203.925,33800000.0
2008-05-13 20:40:00,203.925,204.035,203.925,203.985,91500000.0
2008-05-13 20:41:00,203.985,203.995,203.955,203.955,29400000.0
2008-05-13 20:42:00,203.955,203.985,203.93,203.955,37600000.0
2008-05-13 20:43:00,203.955,203.965,203.925,203.955,26300000.0
2008-05-13 20:44:00,203.95,203.965,203.945,203.965,25700000.0
2008-05-13 20:45:00,203.965,203.985,203.965,203.985,13600000.0
2008-05-13 20:46:00,203.985,204.005,203.965,203.995,33000000.0
2008-05-13 20:47:00,203.98,204.115,203.975,204.08,97500000.0
2008-05-13 20:48:00,204.08,204.085,204.02,204.02,76100000.0
2008-05-13 20:49:00,204.03,204.03,203.92,203.92,66100000.0
2008-05-13 20:50:00,203.925,203.95,203.87,203.89,67200000.0
2008-05-13 20:51:00,203.885,203.915,203.82,203.82,96400000.0
2008-05-13 20:52:00,203.825,203.875,203.825,203.835,29900000.0
2008-05-13 20:53:00,203.835,203.865,203.825,203.845,54800000.0
2008-05-13 20:54:00,203.845,203.905,203.825,203.895,67700000.0
2008-05-13 20:55:00,203.885,203.925,203.885,203.905,47800000.0
2008-05-13 20:56:00,203.905,203.905,203.86,203.89,42200000.0
2008-05-13 20:57:00,203.885,203.905,203.85,203.85,62000000.0
2008-05-13 20:58:00,203.86,203.865,203.835,203.855,20600000.0
2008-05-13 20:59:00,203.855,203.905,203.845,203.855,43000000.0
2008-05-13 21:00:00,203.855,203.895,203.855,203.885,37800000.0
2008-05-13 21:01:00,203.885,204.025,203.865,204.0,71500000.0
2008-05-13 21:02:00,203.995,204.035,203.965,204.01,95600000.0
2008-05-13 21:03:00,204.01,204.065,203.99,203.99,67300000.0
2008-05-13 21:04:00,203.99,204.095,203.98,204.095,93800000.0
2008-05-13 21:05:00,204.085,204.105,204.03,204.045,77200000.0
2008-05-13 21:06:00,204.055,204.08,204.045,204.06,57400000.0
2008-05-13 21:07:00,204.065,204.085,204.05,204.07,44900000.0
2008-05-13 21:08:00,204.07,204.15,204.07,204.145,32900000.0
2008-05-13 21:09:00,204.135,204.165,204.07,204.095,63800000.0
2008-05-13 21:10:00,204.095,204.135,204.085,204.115,21600000.0
2008-05-13 21:11:00,204.11,204.135,204.1,204.125,45000000.0
2008-05-13 21:12:00,204.125,204.145,204.125,204.145,24000000.0
2008-05-13 21:13:00,204.125,204.135,204.015,204.015,65900000.0
2008-05-13 21:14:00,204.035,204.055,203.96,203.985,63900000.0
2008-05-13 21:15:00,203.985,204.0,203.935,203.985,31900000.0
2008-05-13 21:16:00,203.995,204.05,203.975,204.035,44800000.0
2008-05-13 21:17:00,204.035,204.06,203.985,204.025,76300000.0
2008-05-13 21:18:00,204.025,204.045,204.01,204.02,44200000.0
2008-05-13 21:19:00,204.015,204.055,204.005,204.005,35500000.0
2008-05-13 21:20:00,204.015,204.015,204.005,204.005,28600000.0
2008-05-13 21:21:00,204.005,204.015,204.0,204.01,29500000.0
2008-05-13 21:22:00,204.005,204.035,203.975,204.005,49900000.0
2008-05-13 21:23:00,204.005,204.015,203.975,204.0,32400000.0
2008-05-13 21:24:00,203.995,204.045,203.995,204.02,51300000.0
2008-05-13 21:25:00,204.02,204.025,203.99,204.0,21600000.0
2008-05-13 21:26:00,203.995,203.995,203.935,203.965,40100000.0
2008-05-13 21:27:00,203.965,204.095,203.965,204.08,64800000.0
2008-05-13 21:28:00,204.085,204.085,204.04,204.06,77000000.0
2008-05-13 21:29:00,204.06,204.08,204.035,204.07,46700000.0
2008-05-13 21:30:00,204.07,204.07,204.045,204.055,65900000.0
2008-05-13 21:31:00,204.05,204.065,204.05,204.055,64500000.0
2008-05-13 21:32:00,204.055,204.075,203.99,204.005,45200000.0
2008-05-13 21:33:00,204.01,204.015,203.98,203.98,23900000.0
2008-05-13 21:34:00,203.98,204.005,203.98,203.985,17200000.0
2008-05-13 21:35:00,203.99,204.035,203.985,204.015,25300000.0
2008-05-13 21:36:00,204.015,204.055,204.015,204.025,30600000.0
2008-05-13 21:37:00,204.025,204.025,203.975,203.975,28700000.0
2008-05-13 21:38:00,203.975,203.985,203.975,203.975,23200000.0
2008-05-13 21:39:00,203.975,203.975,203.975,203.975,11200000.0
2008-05-13 21:40:00,203.975,203.975,203.975,203.975,2400000.0
2008-05-13 21:41:00,203.975,203.975,203.945,203.955,12300000.0
2008-05-13 21:42:00,203.955,203.955,203.915,203.93,10400000.0
2008-05-13 21:43:00,203.935,203.955,203.925,203.955,22000000.0
2008-05-13 21:44:00,203.955,203.955,203.92,203.925,15400000.0
2008-05-13 21:45:00,203.925,203.925,203.885,203.895,17900000.0
2008-05-13 21:46:00,203.905,203.925,203.865,203.915,61000000.0
2008-05-13 21:47:00,203.915,203.915,203.875,203.895,7600000.0
2008-05-13 21:48:00,203.895,203.895,203.835,203.855,38400000.0
2008-05-13 21:49:00,203.855,203.895,203.855,203.875,15200000.0
2008-05-13 21:50:00,203.875,203.905,203.865,203.875,34300000.0
2008-05-13 21:51:00,203.875,203.895,203.835,203.855,60900000.0
2008-05-13 21:52:00,203.855,203.875,203.805,203.805,48900000.0
2008-05-13 21:53:00,203.805,203.815,203.755,203.815,27700000.0
2008-05-13 21:54:00,203.815,203.815,203.775,203.775,16000000.0
2008-05-13 21:55:00,203.78,203.825,203.78,203.805,8000000.0
2008-05-13 21:56:00,203.805,203.855,203.805,203.835,44900000.0
2008-05-13 21:57:00,203.835,203.855,203.815,203.835,10400000.0
2008-05-13 21:58:00,203.835,203.865,203.835,203.855,18600000.0
2008-05-13 21:59:00,203.855,203.855,203.835,203.855,13700000.0
2008-05-13 22:00:00,203.855,203.855,203.795,203.795,19200000.0
2008-05-13 22:01:00,203.805,203.805,203.805,203.805,6400000.0
2008-05-13 22:02:00,203.82,203.825,203.805,203.825,8800000.0
2008-05-13 22:03:00,203.81,203.845,203.805,203.845,12800000.0
2008-05-13 22:04:00,203.845,203.845,203.785,203.835,34500000.0
2008-05-13 22:05:00,203.81,203.835,203.775,203.795,21600000.0
2008-05-13 22:06:00,203.795,203.845,203.755,203.765,30600000.0
2008-05-13 22:07:00,203.765,203.795,203.75,203.795,38400000.0
2008-05-13 22:08:00,203.805,203.805,203.765,203.765,14400000.0
2008-05-13 22:09:00,203.765,203.79,203.755,203.77,49900000.0
2008-05-13 22:10:00,203.765,203.805,203.755,203.805,38800000.0
2008-05-13 22:11:00,203.805,203.805,203.795,203.805,5600000.0
2008-05-13 22:12:00,203.8,203.8,203.735,203.735,17600000.0
2008-05-13 22:13:00,203.735,203.735,203.725,203.725,11700000.0
2008-05-13 22:14:00,203.725,203.765,203.725,203.745,23400000.0
2008-05-13 22:15:00,203.74,203.745,203.705,203.71,18800000.0
2008-05-13 22:16:00,203.69,203.765,203.69,203.725,26500000.0
2008-05-13 22:17:00,203.725,203.75,203.72,203.74,16800000.0
2008-05-13 22:18:00,203.755,203.755,203.725,203.755,17000000.0
2008-05-13 22:19:00,203.775,203.815,203.72,203.72,27400000.0
2008-05-13 22:20:00,203.72,203.745,203.7,203.71,18700000.0
2008-05-13 22:21:00,203.715,203.725,203.665,203.68,27300000.0
2008-05-13 22:22:00,203.68,203.705,203.59,203.59,34200000.0
2008-05-13 22:23:00,203.59,203.62,203.59,203.62,3900000.0
2008-05-13 22:24:00,203.62,203.63,203.6,203.63,8900000.0
2008-05-13 22:25:00,203.64,203.65,203.61,203.62,13600000.0
2008-05-13 22:26:00,203.62,203.63,203.605,203.63,13500000.0
2008-05-13 22:27:00,203.63,203.665,203.62,203.66,14100000.0
2008-05-13 22:28:00,203.66,203.665,203.65,203.655,7200000.0
2008-05-13 22:29:00,203.655,203.66,203.655,203.66,1000000.0
2008-05-13 22:30:00,203.655,203.655,203.62,203.62,20900000.0
2008-05-13 22:31:00,203.62,203.65,203.595,203.645,25900000.0
2008-05-13 22:32:00,203.66,203.71,203.64,203.68,28900000.0
2008-05-13 22:33:00,203.69,203.72,203.67,203.69,38400000.0
2008-05-13 22:34:00,203.69,203.71,203.69,203.7,6400000.0
2008-05-13 22:35:00,203.72,203.72,203.66,203.7,31800000.0
2008-05-13 22:36:00,203.7,203.72,203.69,203.72,8800000.0
2008-05-13 22:37:00,203.71,203.71,203.63,203.7,58500000.0
2008-05-13 22:38:00,203.7,203.73,203.69,203.705,39000000.0
2008-05-13 22:39:00,203.7,203.7,203.645,203.66,17700000.0
2008-05-13 22:40:00,203.67,203.72,203.67,203.72,14200000.0
2008-05-13 22:41:00,203.71,203.72,203.7,203.7,7300000.0
2008-05-13 22:42:00,203.7,203.71,203.69,203.71,8600000.0
2008-05-13 22:43:00,203.7,203.71,203.7,203.71,2000000.0
2008-05-13 22:44:00,203.71,203.71,203.7,203.7,6000000.0
2008-05-13 22:45:00,203.705,203.705,203.69,203.7,13100000.0
2008-05-13 22:46:00,203.7,203.72,203.69,203.71,17500000.0
2008-05-13 22:47:00,203.71,203.79,203.71,203.74,28500000.0
2008-05-13 22:48:00,203.74,203.75,203.72,203.72,34400000.0
2008-05-13 22:49:00,203.72,203.75,203.72,203.72,28800000.0
2008-05-13 22:50:00,203.715,203.72,203.685,203.685,8500000.0
2008-05-13 22:51:00,203.685,203.73,203.685,203.73,16700000.0
2008-05-13 22:52:00,203.725,203.75,203.72,203.75,7000000.0
2008-05-13 22:53:00,203.765,203.785,203.755,203.78,19700000.0
2008-05-13 22:54:00,203.78,203.78,203.76,203.77,6500000.0
2008-05-13 22:55:00,203.77,203.78,203.75,203.75,14100000.0
2008-05-13 22:56:00,203.76,203.76,203.76,203.76,4000000.0
2008-05-13 22:57:00,203.76,203.775,203.76,203.775,12700000.0
2008-05-13 22:58:00,203.775,203.775,203.76,203.76,11500000.0
2008-05-13 22:59:00,203.76,203.775,203.735,203.735,11100000.0
2008-05-13 23:00:00,203.705,203.75,203.705,203.74,23200000.0
2008-05-13 23:01:00,203.74,203.74,203.74,203.74,3200000.0
2008-05-13 23:02:00,203.75,203.77,203.74,203.75,25600000.0
2008-05-13 23:03:00,203.75,203.75,203.75,203.75,5600000.0
2008-05-13 23:04:00,203.755,203.77,203.74,203.745,10300000.0
2008-05-13 23:05:00,203.75,203.77,203.75,203.76,5500000.0
2008-05-13 23:06:00,203.76,203.76,203.76,203.76,5300000.0
2008-05-13 23:07:00,203.785,203.8,203.77,203.79,21900000.0
2008-05-13 23:08:00,203.79,203.79,203.72,203.72,20800000.0
2008-05-13 23:09:00,203.73,203.73,203.73,203.73,7200000.0
2008-05-13 23:10:00,203.73,203.73,203.72,203.73,8800000.0
2008-05-13 23:11:00,203.73,203.73,203.7,203.71,14800000.0
2008-05-13 23:12:00,203.7,203.72,203.65,203.72,42500000.0
2008-05-13 23:13:00,203.71,203.8,203.71,203.78,11500000.0
2008-05-13 23:14:00,203.76,203.83,203.76,203.83,35200000.0
2008-05-13 23:15:00,203.85,203.85,203.83,203.83,2400000.0
2008-05-13 23:16:00,203.83,203.89,203.81,203.89,85600000.0
2008-05-13 23:17:00,203.9,203.9,203.84,203.84,41600000.0
2008-05-13 23:18:00,203.89,203.93,203.84,203.93,119100000.0
2008-05-13 23:19:00,203.91,203.91,203.88,203.88,39600000.0
2008-05-13 23:20:00,203.877,203.905,203.852,203.892,136200000.0
2008-05-13 23:21:00,203.9,203.9,203.81,203.84,98000000.0
2008-05-13 23:22:00,203.85,203.85,203.82,203.83,44000000.0
2008-05-13 23:23:00,203.83,203.83,203.81,203.82,48400000.0
2008-05-13 23:24:00,203.82,203.83,203.81,203.82,24800000.0
2008-05-13 23:25:00,203.82,203.82,203.78,203.79,12000000.0
2008-05-13 23:26:00,203.78,203.78,203.78,203.78,800000.0
2008-05-13 23:27:00,203.75,203.781,203.706,203.767,112400000.0
2008-05-13 23:28:00,203.78,203.78,203.77,203.77,6400000.0
2008-05-13 23:29:00,203.77,203.77,203.76,203.76,21200000.0
2008-05-13 23:30:00,203.77,203.81,203.73,203.77,57200000.0
2008-05-13 23:31:00,203.74,203.74,203.72,203.72,76500000.0
2008-05-13 23:32:00,203.72,203.72,203.66,203.7,54000000.0
2008-05-13 23:33:00,203.7,203.7,203.7,203.7,3600000.0
2008-05-13 23:34:00,203.7,203.72,203.67,203.67,30000000.0
2008-05-13 23:35:00,203.67,203.72,203.67,203.67,32800000.0
2008-05-13 23:36:00,203.67,203.72,203.67,203.7,28000000.0
2008-05-13 23:37:00,203.67,203.78,203.67,203.75,45600000.0
2008-05-13 23:38:00,203.75,203.77,203.73,203.73,34400000.0
2008-05-13 23:39:00,203.73,203.78,203.73,203.78,10400000.0
2008-05-13 23:40:00,203.78,203.8,203.77,203.78,33300000.0
2008-05-13 23:41:00,203.78,203.79,203.75,203.77,80800000.0
2008-05-13 23:42:00,203.76,203.76,203.76,203.76,7600000.0
2008-05-13 23:43:00,203.76,203.76,203.73,203.74,72400000.0
2008-05-13 23:44:00,203.76,203.76,203.72,203.72,31600000.0
2008-05-13 23:45:00,203.72,203.72,203.72,203.72,47200000.0
2008-05-13 23:46:00,203.725,203.77,203.725,203.73,52400000.0
2008-05-13 23:47:00,203.73,203.73,203.69,203.7,45600000.0
2008-05-13 23:48:00,203.7,203.7,203.65,203.68,56400000.0
2008-05-13 23:49:00,203.68,203.68,203.6,203.63,34400000.0
2008-05-13 23:50:00,203.64,203.66,203.61,203.63,21200000.0
2008-05-13 23:51:00,203.63,203.63,203.6,203.6,19000000.0
2008-05-13 23:52:00,203.595,203.595,203.542,203.542,130200000.0
2008-05-13 23:53:00,203.6,203.61,203.6,203.61,16200000.0
2008-05-13 23:54:00,203.61,203.66,203.6,203.61,19600000.0
2008-05-13 23:55:00,203.61,203.67,203.6,203.67,43700000.0
2008-05-13 23:56:00,203.66,203.66,203.64,203.65,64800000.0
2008-05-13 23:57:00,203.67,203.67,203.63,203.64,42000000.0
2008-05-13 23:58:00,203.64,203.64,203.61,203.64,21000000.0
2008-05-13 23:59:00,203.61,203.61,203.58,203.59,9600000.0
2008-05-14 00:00:00,203.59,203.59,203.57,203.58,103200000.0
2008-05-14 00:01:00,203.59,203.6,203.56,203.59,125600000.0
2008-05-14 00:02:00,203.59,203.59,203.58,203.58,2400000.0
2008-05-14 00:03:00,203.58,203.59,203.58,203.59,15200000.0
2008-05-14 00:04:00,203.59,203.61,203.58,203.59,73600000.0
2008-05-14 00:05:00,203.59,203.6,203.59,203.6,21600000.0
2008-05-14 00:06:00,203.61,203.61,203.61,203.61,800000.0
2008-05-14 00:07:00,203.6,203.6,203.6,203.6,20400000.0
2008-05-14 00:08:00,203.6,203.61,203.59,203.59,76500000.0
2008-05-14 00:09:00,203.59,203.62,203.59,203.62,54000000.0
2008-05-14 00:10:00,203.62,203.63,203.62,203.63,54400000.0
2008-05-14 00:11:00,203.655,203.655,203.607,203.625,20800000.0
2008-05-14 00:12:00,203.63,203.63,203.6,203.61,32800000.0
2008-05-14 00:13:00,203.61,203.61,203.57,203.57,69600000.0
2008-05-14 00:14:00,203.58,203.59,203.56,203.56,23200000.0
2008-05-14 00:15:00,203.56,203.56,203.56,203.56,29600000.0
2008-05-14 00:16:00,203.56,203.565,203.56,203.565,17600000.0
2008-05-14 00:17:00,203.565,203.57,203.565,203.57,12800000.0
2008-05-14 00:18:00,203.57,203.57,203.57,203.57,18000000.0
2008-05-14 00:19:00,203.57,203.57,203.56,203.56,3200000.0
2008-05-14 00:20:00,203.565,203.58,203.56,203.56,12800000.0
2008-05-14 00:21:00,203.56,203.56,203.56,203.56,16800000.0
2008-05-14 00:22:00,203.56,203.58,203.56,203.58,23600000.0
2008-05-14 00:23:00,203.58,203.58,203.56,203.56,14200000.0
2008-05-14 00:24:00,203.56,203.61,203.56,203.61,29900000.0
2008-05-14 00:25:00,203.61,203.63,203.58,203.6,39400000.0
2008-05-14 00:26:00,203.61,203.62,203.59,203.6,37700000.0
2008-05-14 00:27:00,203.6,203.69,203.6,203.67,123000000.0
2008-05-14 00:28:00,203.67,203.67,203.67,203.67,11600000.0
2008-05-14 00:29:00,203.67,203.68,203.67,203.68,23700000.0
2008-05-14 00:30:00,203.68,203.68,203.68,203.68,3200000.0
2008-05-14 00:31:00,203.68,203.68,203.67,203.67,7700000.0
2008-05-14 00:32:00,203.66,203.66,203.66,203.66,4000000.0
2008-05-14 00:33:00,203.665,203.665,203.665,203.665,800000.0
2008-05-14 00:34:00,203.67,203.675,203.665,203.665,7200000.0
2008-05-14 00:35:00,203.67,203.67,203.575,203.58,66100000.0
2008-05-14 00:36:00,203.58,203.67,203.58,203.63,94200000.0
2008-05-14 00:37:00,203.625,203.64,203.58,203.6,95400000.0
2008-05-14 00:38:00,203.6,203.6,203.59,203.59,42000000.0
2008-05-14 00:39:00,203.59,203.63,203.59,203.63,211600000.0
2008-05-14 00:40:00,203.63,203.67,203.63,203.64,82000000.0
2008-05-14 00:41:00,203.64,203.64,203.64,203.64,6000000.0
2008-05-14 00:42:00,203.65,203.66,203.64,203.66,31800000.0
2008-05-14 00:43:00,203.67,203.677,203.641,203.653,132800000.0
2008-05-14 00:44:00,203.66,203.66,203.66,203.66,500000.0
2008-05-14 00:45:00,203.65,203.66,203.63,203.65,46400000.0
2008-05-14 00:46:00,203.66,203.68,203.62,203.65,98900000.0
2008-05-14 00:47:00,203.645,203.67,203.645,203.66,18800000.0
2008-05-14 00:48:00,203.66,203.66,203.66,203.66,1600000.0
2008-05-14 00:49:00,203.66,203.77,203.66,203.74,102100000.0
2008-05-14 00:50:00,203.74,203.76,203.74,203.76,17100000.0
2008-05-14 00:51:00,203.76,203.8,203.76,203.78,30800000.0
2008-05-14 00:52:00,203.78,203.78,203.78,203.78,8000000.0
2008-05-14 00:53:00,203.77,203.77,203.72,203.72,67600000.0
2008-05-14 00:54:00,203.72,203.72,203.72,203.72,2400000.0
2008-05-14 00:55:00,203.72,203.72,203.72,203.72,1200000.0
2008-05-14 00:56:00,203.72,203.72,203.72,203.72,3200000.0
2008-05-14 00:57:00,203.72,203.72,203.7,203.7,11200000.0
2008-05-14 00:58:00,203.7,203.7,203.64,203.655,72800000.0
2008-05-14 00:59:00,203.655,203.655,203.63,203.63,15200000.0
2008-05-14 01:00:00,203.635,203.65,203.615,203.65,51700000.0
2008-05-14 01:01:00,203.65,203.68,203.65,203.68,92900000.0
2008-05-14 01:02:00,203.68,203.68,203.66,203.67,16400000.0
2008-05-14 01:03:00,203.665,203.67,203.66,203.66,86600000.0
2008-05-14 01:04:00,203.66,203.66,203.64,203.65,182300000.0
2008-05-14 01:05:00,203.645,203.68,203.645,203.67,25600000.0
2008-05-14 01:06:00,203.67,203.67,203.65,203.66,38200000.0
2008-05-14 01:07:00,203.67,203.67,203.66,203.66,17300000.0
2008-05-14 01:08:00,203.66,203.66,203.65,203.65,3800000.0
2008-05-14 01:09:00,203.64,203.65,203.64,203.64,81700000.0
2008-05-14 01:10:00,203.64,203.65,203.63,203.65,35400000.0
2008-05-14 01:11:00,203.65,203.66,203.61,203.61,51500000.0
2008-05-14 01:12:00,203.61,203.67,203.61,203.65,92400000.0
2008-05-14 01:13:00,203.65,203.67,203.63,203.66,177100000.0
2008-05-14 01:14:00,203.66,203.66,203.63,203.64,76000000.0
2008-05-14 01:15:00,203.64,203.66,203.61,203.66,176900000.0
2008-05-14 01:16:00,203.665,203.71,203.66,203.68,112400000.0
2008-05-14 01:17:00,203.68,203.69,203.67,203.69,40900000.0
2008-05-14 01:18:00,203.69,203.69,203.67,203.68,92100000.0
2008-05-14 01:19:00,203.68,203.68,203.67,203.67,22400000.0
2008-05-14 01:20:00,203.67,203.67,203.63,203.64,103200000.0
2008-05-14 01:21:00,203.64,203.64,203.61,203.62,84400000.0
2008-05-14 01:22:00,203.601,203.627,203.58,203.608,33500000.0
2008-05-14 01:23:00,203.62,203.65,203.61,203.64,88500000.0
2008-05-14 01:24:00,203.64,203.64,203.63,203.63,7200000.0
2008-05-14 01:25:00,203.63,203.63,203.63,203.63,2400000.0
2008-05-14 01:26:00,203.63,203.67,203.63,203.67,48000000.0
2008-05-14 01:27:00,203.67,203.67,203.66,203.66,9600000.0
2008-05-14 01:28:00,203.669,203.669,203.638,203.655,46400000.0
2008-05-14 01:29:00,203.66,203.66,203.62,203.62,63200000.0
2008-05-14 01:30:00,203.63,203.67,203.62,203.63,100800000.0
2008-05-14 01:31:00,203.63,203.66,203.63,203.66,140400000.0
2008-05-14 01:32:00,203.66,203.69,203.64,203.69,184400000.0
2008-05-14 01:33:00,203.705,203.71,203.66,203.69,116000000.0
2008-05-14 01:34:00,203.69,203.73,203.66,203.71,96400000.0
2008-05-14 01:35:00,203.71,203.71,203.71,203.71,16000000.0
2008-05-14 01:36:00,203.71,203.71,203.56,203.6,150900000.0
2008-05-14 01:37:00,203.6,203.62,203.58,203.6,89800000.0
2008-05-14 01:38:00,203.6,203.6,203.58,203.58,90900000.0
2008-05-14 01:39:00,203.58,203.6,203.57,203.57,18800000.0
2008-05-14 01:40:00,203.57,203.57,203.5,203.5,123600000.0
2008-05-14 01:41:00,203.51,203.54,203.5,203.51,59600000.0
2008-05-14 01:42:00,203.51,203.51,203.47,203.475,136400000.0
2008-05-14 01:43:00,203.48,203.51,203.38,203.49,340800000.0
2008-05-14 01:44:00,203.49,203.49,203.45,203.49,182400000.0
2008-05-14 01:45:00,203.49,203.49,203.45,203.48,82400000.0
2008-05-14 01:46:00,203.485,203.51,203.44,203.46,86500000.0
2008-05-14 01:47:00,203.46,203.53,203.46,203.53,55200000.0
2008-05-14 01:48:00,203.53,203.53,203.46,203.49,132500000.0
2008-05-14 01:49:00,203.49,203.54,203.43,203.53,74400000.0
2008-05-14 01:50:00,203.53,203.58,203.5,203.57,138600000.0
2008-05-14 01:51:00,203.57,203.61,203.56,203.59,131200000.0
2008-05-14 01:52:00,203.59,203.63,203.57,203.62,137400000.0
2008-05-14 01:53:00,203.61,203.66,203.6,203.65,169000000.0
2008-05-14 01:54:00,203.65,203.69,203.65,203.67,96900000.0
2008-05-14 01:55:00,203.66,203.72,203.66,203.7,73200000.0
2008-05-14 01:56:00,203.69,203.71,203.69,203.7,26400000.0
2008-05-14 01:57:00,203.7,203.71,203.66,203.69,76400000.0
2008-05-14 01:58:00,203.69,203.7,203.65,203.67,59400000.0
2008-05-14 01:59:00,203.67,203.7,203.66,203.7,37600000.0
2008-05-14 02:00:00,203.7,203.74,203.69,203.72,76100000.0
2008-05-14 02:01:00,203.72,203.73,203.65,203.68,100500000.0
2008-05-14 02:02:00,203.7,203.77,203.66,203.75,59400000.0
2008-05-14 02:03:00,203.74,203.77,203.7,203.73,66000000.0
2008-05-14 02:04:00,203.71,203.71,203.65,203.71,60000000.0
2008-05-14 02:05:00,203.71,203.74,203.71,203.74,34400000.0
2008-05-14 02:06:00,203.74,203.82,203.74,203.8,105200000.0
2008-05-14 02:07:00,203.8,203.88,203.8,203.88,131600000.0
2008-05-14 02:08:00,203.88,203.88,203.83,203.84,90400000.0
2008-05-14 02:09:00,203.83,203.87,203.82,203.87,55900000.0
2008-05-14 02:10:00,203.86,203.86,203.76,203.77,111200000.0
2008-05-14 02:11:00,203.77,203.93,203.77,203.93,148100000.0
2008-05-14 02:12:00,203.93,204.02,203.93,203.95,202800000.0
2008-05-14 02:13:00,203.96,204.01,203.94,203.98,113100000.0
2008-05-14 02:14:00,203.98,204.1,203.98,204.05,149500000.0
2008-05-14 02:15:00,204.05,204.055,203.97,203.99,80600000.0
2008-05-14 02:16:00,203.99,204.01,203.97,203.975,62000000.0
2008-05-14 02:17:00,203.975,204.01,203.97,204.0,32500000.0
2008-05-14 02:18:00,204.0,204.01,203.98,204.01,27400000.0
2008-05-14 02:19:00,203.985,204.0,203.975,203.995,40300000.0
2008-05-14 02:20:00,203.99,204.02,203.99,204.01,27600000.0
2008-05-14 02:21:00,204.01,204.01,203.975,204.01,40000000.0
2008-05-14 02:22:00,204.02,204.04,203.99,204.0,38700000.0
2008-05-14 02:23:00,204.0,204.015,203.955,203.965,56700000.0
2008-05-14 02:24:00,203.955,203.985,203.93,203.935,46500000.0
2008-05-14 02:25:00,203.935,203.945,203.855,203.875,47600000.0
2008-05-14 02:26:00,203.875,203.895,203.825,203.89,41200000.0
2008-05-14 02:27:00,203.89,203.9,203.89,203.89,35000000.0
2008-05-14 02:28:00,203.89,203.925,203.885,203.92,53600000.0
2008-05-14 02:29:00,203.925,203.945,203.925,203.93,20900000.0
2008-05-14 02:30:00,203.93,203.99,203.92,203.99,35600000.0
2008-05-14 02:31:00,203.99,203.99,203.945,203.955,30200000.0
2008-05-14 02:32:00,203.95,203.98,203.935,203.98,38500000.0
2008-05-14 02:33:00,203.995,204.0,203.945,203.96,93400000.0
2008-05-14 02:34:00,203.96,203.99,203.92,203.95,85400000.0
2008-05-14 02:35:00,203.95,203.95,203.87,203.885,52000000.0
2008-05-14 02:36:00,203.885,203.89,203.855,203.865,29300000.0
2008-05-14 02:37:00,203.87,203.885,203.865,203.875,16000000.0
2008-05-14 02:38:00,203.875,203.915,203.875,203.895,63000000.0
2008-05-14 02:39:00,203.9,203.92,203.88,203.88,80900000.0
2008-05-14 02:40:00,203.895,203.92,203.86,203.86,61100000.0
2008-05-14 02:41:00,203.855,203.855,203.77,203.775,27400000.0
2008-05-14 02:42:00,203.775,203.795,203.765,203.795,36200000.0
2008-05-14 02:43:00,203.795,203.82,203.775,203.8,39200000.0
2008-05-14 02:44:00,203.8,203.8,203.75,203.76,34700000.0
2008-05-14 02:45:00,203.76,203.78,203.76,203.78,6700000.0
2008-05-14 02:46:00,203.78,203.82,203.78,203.785,48800000.0
2008-05-14 02:47:00,203.78,203.8,203.77,203.78,38500000.0
2008-05-14 02:48:00,203.78,203.785,203.755,203.755,22500000.0
2008-05-14 02:49:00,203.755,203.78,203.755,203.78,32900000.0
2008-05-14 02:50:00,203.795,203.86,203.79,203.86,50700000.0
2008-05-14 02:51:00,203.86,203.9,203.86,203.88,31800000.0
2008-05-14 02:52:00,203.88,203.93,203.88,203.91,58700000.0
2008-05-14 02:53:00,203.91,203.91,203.9,203.91,14400000.0
2008-05-14 02:54:00,203.905,203.93,203.86,203.875,56100000.0
2008-05-14 02:55:00,203.875,203.88,203.845,203.86,66400000.0
2008-05-14 02:56:00,203.86,203.895,203.85,203.89,18000000.0
2008-05-14 02:57:00,203.89,203.89,203.84,203.85,63200000.0
2008-05-14 02:58:00,203.85,203.86,203.81,203.85,63200000.0
2008-05-14 02:59:00,203.86,203.86,203.835,203.84,55300000.0
2008-05-14 03:00:00,203.84,203.855,203.83,203.84,91000000.0
2008-05-14 03:01:00,203.84,203.845,203.8,203.8,38800000.0
2008-05-14 03:02:00,203.8,203.8,203.745,203.78,43500000.0
2008-05-14 03:03:00,203.78,203.81,203.78,203.79,13800000.0
2008-05-14 03:04:00,203.78,203.795,203.77,203.78,26300000.0
2008-05-14 03:05:00,203.78,203.79,203.76,203.79,14400000.0
2008-05-14 03:06:00,203.79,203.805,203.785,203.785,19700000.0
2008-05-14 03:07:00,203.785,203.785,203.75,203.78,29800000.0
2008-05-14 03:08:00,203.78,203.79,203.78,203.79,8800000.0
2008-05-14 03:09:00,203.79,203.8,203.79,203.8,11600000.0
2008-05-14 03:10:00,203.81,203.825,203.81,203.825,13100000.0
2008-05-14 03:11:00,203.825,203.85,203.825,203.85,35100000.0
2008-05-14 03:12:00,203.85,203.85,203.8,203.8,18500000.0
2008-05-14 03:13:00,203.805,203.815,203.805,203.805,6800000.0
2008-05-14 03:14:00,203.805,203.84,203.805,203.81,28100000.0
2008-05-14 03:15:00,203.815,203.84,203.805,203.84,29500000.0
2008-05-14 03:16:00,203.835,203.875,203.835,203.86,57400000.0
2008-05-14 03:17:00,203.865,203.89,203.86,203.87,21600000.0
2008-05-14 03:18:00,203.87,203.915,203.85,203.9,79100000.0
2008-05-14 03:19:00,203.9,203.92,203.875,203.88,36000000.0
2008-05-14 03:20:00,203.88,203.94,203.88,203.88,98200000.0
2008-05-14 03:21:00,203.88,203.88,203.83,203.84,45100000.0
2008-05-14 03:22:00,203.845,203.85,203.83,203.85,19200000.0
2008-05-14 03:23:00,203.84,203.86,203.825,203.825,38700000.0
2008-05-14 03:24:00,203.835,203.85,203.83,203.84,13100000.0
2008-05-14 03:25:00,203.84,203.85,203.825,203.83,28200000.0
2008-05-14 03:26:00,203.83,203.84,203.795,203.795,47200000.0
2008-05-14 03:27:00,203.8,203.83,203.8,203.81,34300000.0
2008-05-14 03:28:00,203.81,203.81,203.76,203.78,89600000.0
2008-05-14 03:29:00,203.78,203.78,203.76,203.77,45500000.0
2008-05-14 03:30:00,203.77,203.775,203.75,203.76,49500000.0
2008-05-14 03:31:00,203.76,203.81,203.75,203.8,38500000.0
2008-05-14 03:32:00,203.8,203.8,203.79,203.795,14000000.0
2008-05-14 03:33:00,203.795,203.81,203.79,203.81,12400000.0
2008-05-14 03:34:00,203.8,203.81,203.795,203.81,26800000.0
2008-05-14 03:35:00,203.81,203.83,203.79,203.79,39600000.0
2008-05-14 03:36:00,203.79,203.79,203.77,203.77,51300000.0
2008-05-14 03:37:00,203.77,203.79,203.77,203.79,28000000.0
2008-05-14 03:38:00,203.79,203.795,203.76,203.76,17000000.0
2008-05-14 03:39:00,203.76,203.76,203.76,203.76,11800000.0
2008-05-14 03:40:00,203.76,203.76,203.76,203.76,19800000.0
2008-05-14 03:41:00,203.76,203.76,203.73,203.75,19000000.0
2008-05-14 03:42:00,203.75,203.75,203.75,203.75,12600000.0
2008-05-14 03:43:00,203.75,203.75,203.665,203.665,38400000.0
2008-05-14 03:44:00,203.67,203.69,203.67,203.675,43000000.0
2008-05-14 03:45:00,203.67,203.68,203.66,203.68,34700000.0
2008-05-14 03:46:00,203.68,203.69,203.665,203.69,98600000.0
2008-05-14 03:47:00,203.69,203.7,203.67,203.67,61800000.0
2008-05-14 03:48:00,203.67,203.7,203.66,203.67,73300000.0
2008-05-14 03:49:00,203.67,203.68,203.59,203.59,46200000.0
2008-05-14 03:50:00,203.59,203.61,203.58,203.61,79800000.0
2008-05-14 03:51:00,203.61,203.64,203.59,203.59,68500000.0
2008-05-14 03:52:00,203.57,203.6,203.545,203.565,58500000.0
2008-05-14 03:53:00,203.565,203.575,203.55,203.57,31000000.0
2008-05-14 03:54:00,203.575,203.635,203.575,203.635,40600000.0
2008-05-14 03:55:00,203.64,203.655,203.615,203.62,39900000.0
2008-05-14 03:56:00,203.62,203.62,203.555,203.555,38700000.0
2008-05-14 03:57:00,203.555,203.58,203.555,203.555,18400000.0
2008-05-14 03:58:00,203.555,203.56,203.545,203.55,72800000.0
2008-05-14 03:59:00,203.55,203.575,203.535,203.57,101700000.0
2008-05-14 04:00:00,203.575,203.615,203.575,203.615,52500000.0
2008-05-14 04:01:00,203.62,203.64,203.605,203.61,69400000.0
2008-05-14 04:02:00,203.62,203.665,203.62,203.665,41900000.0
2008-05-14 04:03:00,203.665,203.665,203.615,203.615,35200000.0
2008-05-14 04:04:00,203.615,203.645,203.595,203.605,31700000.0
2008-05-14 04:05:00,203.6,203.605,203.555,203.58,37100000.0
2008-05-14 04:06:00,203.58,203.595,203.555,203.555,44300000.0
2008-05-14 04:07:00,203.555,203.615,203.555,203.615,43700000.0
2008-05-14 04:08:00,203.615,203.615,203.52,203.52,24500000.0
2008-05-14 04:09:00,203.52,203.54,203.48,203.52,47200000.0
2008-05-14 04:10:00,203.52,203.52,203.48,203.495,47600000.0
2008-05-14 04:11:00,203.49,203.495,203.465,203.47,46500000.0
2008-05-14 04:12:00,203.47,203.49,203.45,203.48,44600000.0
2008-05-14 04:13:00,203.48,203.52,203.48,203.52,41700000.0
2008-05-14 04:14:00,203.52,203.53,203.52,203.53,50400000.0
2008-05-14 04:15:00,203.52,203.535,203.505,203.52,14000000.0
2008-05-14 04:16:00,203.52,203.525,203.49,203.52,44400000.0
2008-05-14 04:17:00,203.52,203.56,203.51,203.55,56100000.0
2008-05-14 04:18:00,203.55,203.555,203.53,203.54,43800000.0
2008-05-14 04:19:00,203.54,203.56,203.525,203.56,53300000.0
2008-05-14 04:20:00,203.56,203.58,203.54,203.58,32800000.0
2008-05-14 04:21:00,203.58,203.595,203.57,203.595,44000000.0
2008-05-14 04:22:00,203.595,203.6,203.58,203.59,48000000.0
2008-05-14 04:23:00,203.59,203.61,203.59,203.595,29100000.0
2008-05-14 04:24:00,203.615,203.63,203.6,203.61,33400000.0
2008-05-14 04:25:00,203.6,203.62,203.595,203.6,16800000.0
2008-05-14 04:26:00,203.595,203.615,203.595,203.615,11200000.0
2008-05-14 04:27:00,203.62,203.655,203.62,203.655,27700000.0
2008-05-14 04:28:00,203.665,203.665,203.62,203.64,18800000.0
2008-05-14 04:29:00,203.617,203.621,203.555,203.589,57600000.0
2008-05-14 04:30:00,203.61,203.62,203.61,203.62,6000000.0
2008-05-14 04:31:00,203.62,203.62,203.62,203.62,24100000.0
2008-05-14 04:32:00,203.62,203.64,203.595,203.595,44500000.0
2008-05-14 04:33:00,203.595,203.63,203.595,203.63,24300000.0
2008-05-14 04:34:00,203.63,203.63,203.605,203.615,28000000.0
2008-05-14 04:35:00,203.61,203.62,203.585,203.59,69500000.0
2008-05-14 04:36:00,203.59,203.61,203.59,203.61,27800000.0
2008-05-14 04:37:00,203.62,203.635,203.6,203.635,37300000.0
2008-05-14 04:38:00,203.63,203.66,203.63,203.66,57000000.0
2008-05-14 04:39:00,203.67,203.67,203.64,203.65,35200000.0
2008-05-14 04:40:00,203.65,203.69,203.65,203.685,52800000.0
2008-05-14 04:41:00,203.685,203.685,203.68,203.685,9200000.0
2008-05-14 04:42:00,203.685,203.7,203.68,203.68,51700000.0
2008-05-14 04:43:00,203.68,203.685,203.67,203.67,30400000.0
2008-05-14 04:44:00,203.67,203.69,203.655,203.655,19600000.0
2008-05-14 04:45:00,203.655,203.67,203.655,203.67,6400000.0
2008-05-14 04:46:00,203.67,203.67,203.665,203.67,7900000.0
2008-05-14 04:47:00,203.66,203.66,203.645,203.645,9500000.0
2008-05-14 04:48:00,203.645,203.645,203.645,203.645,3400000.0
2008-05-14 04:49:00,203.645,203.66,203.61,203.615,26300000.0
2008-05-14 04:50:00,203.62,203.65,203.615,203.65,30000000.0
2008-05-14 04:51:00,203.65,203.65,203.65,203.65,2600000.0
2008-05-14 04:52:00,203.65,203.66,203.59,203.59,37300000.0
2008-05-14 04:53:00,203.565,203.57,203.555,203.555,18700000.0
2008-05-14 04:54:00,203.555,203.565,203.55,203.55,13100000.0
2008-05-14 04:55:00,203.55,203.55,203.505,203.51,27900000.0
2008-05-14 04:56:00,203.51,203.51,203.415,203.415,65000000.0
2008-05-14 04:57:00,203.415,203.5,203.415,203.475,40300000.0
2008-05-14 04:58:00,203.48,203.51,203.48,203.51,25000000.0
2008-05-14 04:59:00,203.51,203.52,203.47,203.47,24400000.0
2008-05-14 05:00:00,203.47,203.5,203.465,203.49,21800000.0
2008-05-14 05:01:00,203.465,203.51,203.465,203.5,14400000.0
2008-05-14 05:02:00,203.5,203.5,203.48,203.5,10400000.0
2008-05-14 05:03:00,203.5,203.515,203.5,203.51,11200000.0
2008-05-14 05:04:00,203.475,203.51,203.41,203.46,28600000.0
2008-05-14 05:05:00,203.46,203.47,203.42,203.47,39200000.0
2008-05-14 05:06:00,203.47,203.51,203.46,203.465,33500000.0
2008-05-14 05:07:00,203.465,203.48,203.465,203.48,6200000.0
2008-05-14 05:08:00,203.49,203.49,203.485,203.485,4000000.0
2008-05-14 05:09:00,203.485,203.515,203.485,203.515,21900000.0
2008-05-14 05:10:00,203.515,203.565,203.515,203.545,21700000.0
2008-05-14 05:11:00,203.545,203.56,203.545,203.56,19000000.0
2008-05-14 05:12:00,203.57,203.635,203.57,203.6,20000000.0
2008-05-14 05:13:00,203.6,203.6,203.58,203.58,9100000.0
2008-05-14 05:14:00,203.58,203.59,203.58,203.59,5600000.0
2008-05-14 05:15:00,203.558,203.585,203.558,203.585,6400000.0
2008-05-14 05:16:00,203.59,203.59,203.54,203.54,40800000.0
2008-05-14 05:17:00,203.54,203.55,203.54,203.54,12500000.0
2008-05-14 05:18:00,203.54,203.555,203.54,203.555,32300000.0
2008-05-14 05:19:00,203.55,203.575,203.55,203.56,17700000.0
2008-05-14 05:20:00,203.56,203.57,203.51,203.515,53700000.0
2008-05-14 05:21:00,203.53,203.53,203.505,203.515,36400000.0
2008-05-14 05:22:00,203.525,203.535,203.5,203.52,15600000.0
2008-05-14 05:23:00,203.52,203.52,203.5,203.505,32000000.0
2008-05-14 05:24:00,203.505,203.515,203.505,203.51,7700000.0
2008-05-14 05:25:00,203.51,203.54,203.51,203.54,33400000.0
2008-05-14 05:26:00,203.54,203.54,203.54,203.54,33000000.0
2008-05-14 05:27:00,203.54,203.585,203.53,203.585,34100000.0
2008-05-14 05:28:00,203.58,203.605,203.565,203.58,23200000.0
2008-05-14 05:29:00,203.585,203.585,203.535,203.555,27500000.0
2008-05-14 05:30:00,203.56,203.575,203.545,203.56,27000000.0
2008-05-14 05:31:00,203.56,203.595,203.56,203.59,14400000.0
2008-05-14 05:32:00,203.59,203.605,203.59,203.605,13100000.0
2008-05-14 05:33:00,203.605,203.605,203.555,203.58,44900000.0
2008-05-14 05:34:00,203.575,203.605,203.57,203.605,14700000.0
2008-05-14 05:35:00,203.6,203.61,203.6,203.61,28000000.0
2008-05-14 05:36:00,203.62,203.625,203.605,203.625,27900000.0
2008-05-14 05:37:00,203.625,203.645,203.625,203.64,13600000.0
2008-05-14 05:38:00,203.625,203.645,203.615,203.63,8400000.0
2008-05-14 05:39:00,203.63,203.63,203.63,203.63,2400000.0
2008-05-14 05:40:00,203.625,203.645,203.62,203.635,26200000.0
2008-05-14 05:41:00,203.635,203.68,203.62,203.68,19800000.0
2008-05-14 05:42:00,203.67,203.69,203.645,203.67,43400000.0
2008-05-14 05:43:00,203.66,203.69,203.655,203.68,23200000.0
2008-05-14 05:44:00,203.68,203.75,203.68,203.72,66300000.0
2008-05-14 05:45:00,203.72,203.73,203.72,203.72,8900000.0
2008-05-14 05:46:00,203.72,203.74,203.705,203.705,53600000.0
2008-05-14 05:47:00,203.705,203.725,203.675,203.69,34200000.0
2008-05-14 05:48:00,203.695,203.71,203.68,203.71,22400000.0
2008-05-14 05:49:00,203.705,203.705,203.615,203.62,36700000.0
2008-05-14 05:50:00,203.625,203.635,203.605,203.61,20500000.0
2008-05-14 05:51:00,203.61,203.66,203.605,203.65,46200000.0
2008-05-14 05:52:00,203.645,203.67,203.605,203.65,71800000.0
2008-05-14 05:53:00,203.65,203.675,203.65,203.67,12300000.0
2008-05-14 05:54:00,203.665,203.67,203.63,203.67,40600000.0
2008-05-14 05:55:00,203.67,203.67,203.63,203.65,40900000.0
2008-05-14 05:56:00,203.65,203.66,203.64,203.645,31600000.0
2008-05-14 05:57:00,203.645,203.65,203.625,203.64,23500000.0
2008-05-14 05:58:00,203.645,203.645,203.62,203.63,21300000.0
2008-05-14 05:59:00,203.625,203.63,203.61,203.625,13300000.0
2008-05-14 06:00:00,203.63,203.64,203.615,203.62,11900000.0
2008-05-14 06:01:00,203.62,203.625,203.6,203.61,14600000.0
2008-05-14 06:02:00,203.605,203.61,203.59,203.59,17500000.0
2008-05-14 06:03:00,203.59,203.59,203.58,203.585,20500000.0
2008-05-14 06:04:00,203.585,203.595,203.58,203.595,3900000.0
2008-05-14 06:05:00,203.595,203.595,203.585,203.585,3200000.0
2008-05-14 06:06:00,203.575,203.605,203.575,203.605,40400000.0
2008-05-14 06:07:00,203.6,203.61,203.585,203.61,24100000.0
2008-05-14 06:08:00,203.61,203.61,203.61,203.61,4800000.0
2008-05-14 06:09:00,203.6,203.61,203.6,203.61,5900000.0
2008-05-14 06:10:00,203.61,203.61,203.595,203.6,21800000.0
2008-05-14 06:11:00,203.595,203.61,203.585,203.605,57000000.0
2008-05-14 06:12:00,203.605,203.605,203.585,203.59,25200000.0
2008-05-14 06:13:00,203.585,203.62,203.585,203.6,25000000.0
2008-05-14 06:14:00,203.61,203.61,203.57,203.59,45000000.0
2008-05-14 06:15:00,203.59,203.63,203.59,203.63,61500000.0
2008-05-14 06:16:00,203.64,203.69,203.64,203.66,47300000.0
2008-05-14 06:17:00,203.66,203.69,203.65,203.69,22000000.0
2008-05-14 06:18:00,203.69,203.69,203.675,203.68,14200000.0
2008-05-14 06:19:00,203.69,203.7,203.68,203.7,18200000.0
2008-05-14 06:20:00,203.7,203.7,203.68,203.69,8900000.0
2008-05-14 06:21:00,203.7,203.725,203.7,203.71,48100000.0
2008-05-14 06:22:00,203.71,203.725,203.685,203.705,32000000.0
2008-05-14 06:23:00,203.71,203.74,203.7,203.74,29100000.0
2008-05-14 06:24:00,203.72,203.74,203.71,203.72,23100000.0
2008-05-14 06:25:00,203.71,203.725,203.71,203.71,20800000.0
2008-05-14 06:26:00,203.71,203.71,203.695,203.7,86200000.0
2008-05-14 06:27:00,203.7,203.73,203.69,203.705,50100000.0
2008-05-14 06:28:00,203.705,203.705,203.69,203.705,13900000.0
2008-05-14 06:29:00,203.705,203.71,203.64,203.645,51200000.0
2008-05-14 06:30:00,203.65,203.68,203.635,203.635,26300000.0
2008-05-14 06:31:00,203.635,203.68,203.635,203.65,31100000.0
2008-05-14 06:32:00,203.65,203.65,203.61,203.61,9200000.0
2008-05-14 06:33:00,203.605,203.63,203.585,203.59,59600000.0
2008-05-14 06:34:00,203.59,203.6,203.585,203.585,7400000.0
2008-05-14 06:35:00,203.585,203.6,203.57,203.6,24700000.0
2008-05-14 06:36:00,203.595,203.6,203.585,203.59,16600000.0
2008-05-14 06:37:00,203.59,203.635,203.58,203.63,13000000.0
2008-05-14 06:38:00,203.635,203.635,203.62,203.63,10700000.0
2008-05-14 06:39:00,203.63,203.63,203.62,203.63,7900000.0
2008-05-14 06:40:00,203.625,203.65,203.6,203.64,56300000.0
2008-05-14 06:41:00,203.65,203.655,203.63,203.65,25500000.0
2008-05-14 06:42:00,203.65,203.67,203.65,203.66,9000000.0
2008-05-14 06:43:00,203.665,203.72,203.645,203.705,62500000.0
2008-05-14 06:44:00,203.705,203.705,203.685,203.685,58200000.0
2008-05-14 06:45:00,203.685,203.685,203.655,203.67,73300000.0
2008-05-14 06:46:00,203.68,203.7,203.67,203.7,39600000.0
2008-05-14 06:47:00,203.695,203.72,203.62,203.645,76700000.0
2008-05-14 06:48:00,203.63,203.64,203.615,203.615,21700000.0
2008-05-14 06:49:00,203.615,203.615,203.57,203.59,39100000.0
2008-05-14 06:50:00,203.585,203.595,203.575,203.58,13800000.0
2008-05-14 06:51:00,203.575,203.58,203.565,203.565,17700000.0
2008-05-14 06:52:00,203.57,203.58,203.57,203.58,10900000.0
2008-05-14 06:53:00,203.58,203.59,203.555,203.585,31200000.0
2008-05-14 06:54:00,203.575,203.605,203.555,203.605,45400000.0
2008-05-14 06:55:00,203.585,203.61,203.585,203.6,15200000.0
2008-05-14 06:56:00,203.595,203.655,203.595,203.655,48000000.0
2008-05-14 06:57:00,203.655,203.68,203.615,203.635,75900000.0
2008-05-14 06:58:00,203.635,203.665,203.635,203.64,37800000.0
2008-05-14 06:59:00,203.635,203.65,203.595,203.64,24000000.0
2008-05-14 07:00:00,203.65,203.65,203.605,203.62,15600000.0
2008-05-14 07:01:00,203.64,203.64,203.62,203.62,12200000.0
2008-05-14 07:02:00,203.625,203.67,203.62,203.645,38000000.0
2008-05-14 07:03:00,203.655,203.67,203.62,203.645,59300000.0
2008-05-14 07:04:00,203.645,203.645,203.62,203.63,28900000.0
2008-05-14 07:05:00,203.63,203.645,203.615,203.645,32700000.0
2008-05-14 07:06:00,203.65,203.65,203.605,203.63,17100000.0
2008-05-14 07:07:00,203.625,203.645,203.615,203.63,10500000.0
2008-05-14 07:08:00,203.635,203.685,203.625,203.625,21800000.0
2008-05-14 07:09:00,203.62,203.625,203.615,203.625,3500000.0
2008-05-14 07:10:00,203.63,203.635,203.59,203.6,22200000.0
2008-05-14 07:11:00,203.6,203.61,203.57,203.57,16800000.0
2008-05-14 07:12:00,203.575,203.605,203.575,203.58,8700000.0
2008-05-14 07:13:00,203.58,203.61,203.58,203.595,25300000.0
2008-05-14 07:14:00,203.6,203.61,203.56,203.56,46100000.0
2008-05-14 07:15:00,203.57,203.585,203.565,203.565,10600000.0
2008-05-14 07:16:00,203.565,203.66,203.565,203.63,30800000.0
2008-05-14 07:17:00,203.63,203.64,203.625,203.635,22800000.0
2008-05-14 07:18:00,203.63,203.63,203.59,203.59,22600000.0
2008-05-14 07:19:00,203.595,203.6,203.57,203.58,40500000.0
2008-05-14 07:20:00,203.59,203.59,203.545,203.555,11200000.0
2008-05-14 07:21:00,203.54,203.54,203.52,203.54,35800000.0
2008-05-14 07:22:00,203.54,203.54,203.52,203.52,12100000.0
2008-05-14 07:23:00,203.52,203.575,203.52,203.575,40100000.0
2008-05-14 07:24:00,203.575,203.615,203.555,203.595,60200000.0
2008-05-14 07:25:00,203.595,203.625,203.585,203.61,46200000.0
2008-05-14 07:26:00,203.615,203.685,203.61,203.66,74300000.0
2008-05-14 07:27:00,203.66,203.685,203.66,203.68,29000000.0
2008-05-14 07:28:00,203.68,203.685,203.655,203.665,50400000.0
2008-05-14 07:29:00,203.68,203.69,203.665,203.69,51800000.0
2008-05-14 07:30:00,203.7,203.71,203.685,203.71,44500000.0
2008-05-14 07:31:00,203.71,203.72,203.695,203.715,16200000.0
2008-05-14 07:32:00,203.73,203.74,203.72,203.73,17400000.0
2008-05-14 07:33:00,203.73,203.73,203.72,203.72,3800000.0
2008-05-14 07:34:00,203.72,203.72,203.7,203.71,14500000.0
2008-05-14 07:35:00,203.71,203.715,203.675,203.71,53400000.0
2008-05-14 07:36:00,203.7,203.75,203.7,203.72,70300000.0
2008-05-14 07:37:00,203.72,203.74,203.705,203.705,82500000.0
2008-05-14 07:38:00,203.705,203.72,203.7,203.705,16800000.0
2008-05-14 07:39:00,203.7,203.705,203.63,203.65,88800000.0
2008-05-14 07:40:00,203.635,203.655,203.62,203.65,40200000.0
2008-05-14 07:41:00,203.66,203.69,203.66,203.69,9800000.0
2008-05-14 07:42:00,203.7,203.725,203.7,203.725,11100000.0
2008-05-14 07:43:00,203.725,203.735,203.685,203.685,40200000.0
2008-05-14 07:44:00,203.685,203.73,203.68,203.73,58600000.0
2008-05-14 07:45:00,203.735,203.745,203.71,203.72,25100000.0
2008-05-14 07:46:00,203.715,203.74,203.705,203.725,52000000.0
2008-05-14 07:47:00,203.725,203.75,203.7,203.72,93800000.0
2008-05-14 07:48:00,203.72,203.77,203.71,203.75,41500000.0
2008-05-14 07:49:00,203.74,203.78,203.73,203.75,37100000.0
2008-05-14 07:50:00,203.755,203.8,203.755,203.77,51000000.0
2008-05-14 07:51:00,203.77,203.79,203.76,203.77,44200000.0
2008-05-14 07:52:00,203.77,203.835,203.77,203.82,35500000.0
2008-05-14 07:53:00,203.82,203.85,203.82,203.83,60800000.0
2008-05-14 07:54:00,203.835,203.89,203.835,203.85,104400000.0
2008-05-14 07:55:00,203.86,203.905,203.86,203.89,73100000.0
2008-05-14 07:56:00,203.885,203.905,203.86,203.88,79800000.0
2008-05-14 07:57:00,203.88,203.9,203.81,203.81,92100000.0
2008-05-14 07:58:00,203.82,203.83,203.78,203.8,61400000.0
2008-05-14 07:59:00,203.83,203.83,203.77,203.77,69000000.0
2008-05-14 08:00:00,203.76,203.88,203.76,203.87,111400000.0
2008-05-14 08:01:00,203.86,203.9,203.84,203.9,51500000.0
2008-05-14 08:02:00,203.89,203.935,203.88,203.93,59600000.0
2008-05-14 08:03:00,203.925,203.96,203.91,203.945,106900000.0
2008-05-14 08:04:00,203.95,203.96,203.9,203.915,51500000.0
2008-05-14 08:05:00,203.91,203.93,203.865,203.89,107500000.0
2008-05-14 08:06:00,203.89,203.89,203.85,203.875,112200000.0
2008-05-14 08:07:00,203.87,203.91,203.87,203.88,76000000.0
2008-05-14 08:08:00,203.88,203.88,203.84,203.86,77400000.0
2008-05-14 08:09:00,203.86,203.9,203.86,203.89,31700000.0
2008-05-14 08:10:00,203.885,203.9,203.88,203.89,68300000.0
2008-05-14 08:11:00,203.89,203.89,203.82,203.835,57800000.0
2008-05-14 08:12:00,203.835,203.93,203.82,203.93,95500000.0
2008-05-14 08:13:00,203.93,203.95,203.89,203.92,92200000.0
2008-05-14 08:14:00,203.93,203.97,203.9,203.9,159900000.0
2008-05-14 08:15:00,203.9,203.9,203.84,203.895,96600000.0
2008-05-14 08:16:00,203.905,203.97,203.905,203.955,121200000.0
2008-05-14 08:17:00,203.945,203.96,203.895,203.96,140900000.0
2008-05-14 08:18:00,203.96,204.01,203.96,203.985,68500000.0
2008-05-14 08:19:00,203.985,204.02,203.95,203.965,123300000.0
2008-05-14 08:20:00,203.965,203.995,203.965,203.965,95100000.0
2008-05-14 08:21:00,203.965,204.0,203.95,203.97,131600000.0
2008-05-14 08:22:00,203.98,204.01,203.94,204.0,97100000.0
2008-05-14 08:23:00,204.0,204.0,203.97,203.97,72800000.0
2008-05-14 08:24:00,203.97,204.02,203.955,204.01,85000000.0
2008-05-14 08:25:00,204.01,204.05,203.96,204.045,116000000.0
2008-05-14 08:26:00,204.03,204.07,204.025,204.04,120600000.0
2008-05-14 08:27:00,204.04,204.045,203.98,204.0,180800000.0
2008-05-14 08:28:00,203.99,204.02,203.93,203.955,73400000.0
2008-05-14 08:29:00,203.96,203.985,203.92,203.975,110800000.0
2008-05-14 08:30:00,203.975,204.045,203.955,204.015,89300000.0
2008-05-14 08:31:00,204.015,204.02,203.96,204.015,101900000.0
2008-05-14 08:32:00,204.01,204.01,203.915,203.915,72400000.0
2008-05-14 08:33:00,203.915,203.945,203.885,203.945,96400000.0
2008-05-14 08:34:00,203.945,203.98,203.945,203.98,48200000.0
2008-05-14 08:35:00,203.98,203.99,203.905,203.975,161600000.0
2008-05-14 08:36:00,203.975,204.035,203.97,204.0,114600000.0
2008-05-14 08:37:00,204.0,204.02,203.975,204.02,81700000.0
2008-05-14 08:38:00,204.02,204.055,203.995,204.045,90100000.0
2008-05-14 08:39:00,204.055,204.055,203.97,203.99,83400000.0
2008-05-14 08:40:00,203.99,204.0,203.94,203.96,62800000.0
2008-05-14 08:41:00,203.94,203.995,203.94,203.97,119200000.0
2008-05-14 08:42:00,203.965,203.975,203.95,203.95,72000000.0
2008-05-14 08:43:00,203.95,203.98,203.9,203.93,100700000.0
2008-05-14 08:44:00,203.94,203.95,203.88,203.895,68200000.0
2008-05-14 08:45:00,203.89,203.9,203.86,203.87,45700000.0
2008-05-14 08:46:00,203.87,203.92,203.855,203.91,98000000.0
2008-05-14 08:47:00,203.91,203.95,203.87,203.94,73000000.0
2008-05-14 08:48:00,203.94,204.03,203.925,204.02,99500000.0
2008-05-14 08:49:00,204.04,204.12,204.02,204.02,133500000.0
2008-05-14 08:50:00,204.03,204.09,204.0,204.02,96400000.0
2008-05-14 08:51:00,204.02,204.02,203.96,203.97,82200000.0
2008-05-14 08:52:00,203.97,203.98,203.93,203.98,133700000.0
2008-05-14 08:53:00,203.98,203.98,203.9,203.9,78900000.0
2008-05-14 08:54:00,203.9,203.95,203.9,203.94,117600000.0
2008-05-14 08:55:00,203.95,203.98,203.9,203.98,119400000.0
2008-05-14 08:56:00,203.98,204.02,203.98,204.0,43500000.0
2008-05-14 08:57:00,204.0,204.015,203.97,203.98,73800000.0
2008-05-14 08:58:00,203.98,203.99,203.83,203.92,172300000.0
2008-05-14 08:59:00,203.91,203.92,203.865,203.88,126700000.0
2008-05-14 09:00:00,203.88,203.88,203.795,203.865,149600000.0
2008-05-14 09:01:00,203.87,203.9,203.85,203.86,154100000.0
2008-05-14 09:02:00,203.86,203.88,203.825,203.825,138700000.0
2008-05-14 09:03:00,203.83,203.89,203.825,203.87,182100000.0
2008-05-14 09:04:00,203.86,203.93,203.83,203.9,170900000.0
2008-05-14 09:05:00,203.9,204.09,203.9,203.98,270100000.0
2008-05-14 09:06:00,203.98,204.0,203.93,203.98,178000000.0
2008-05-14 09:07:00,203.98,204.07,203.905,204.0,252300000.0
2008-05-14 09:08:00,204.0,204.12,203.995,204.08,210400000.0
2008-05-14 09:09:00,204.08,204.11,204.04,204.06,189400000.0
2008-05-14 09:10:00,204.06,204.08,203.995,204.01,153600000.0
2008-05-14 09:11:00,204.01,204.05,203.96,204.03,195700000.0
2008-05-14 09:12:00,204.03,204.09,204.03,204.07,209900000.0
2008-05-14 09:13:00,204.07,204.13,204.035,204.105,281700000.0
2008-05-14 09:14:00,204.105,204.12,204.035,204.065,177700000.0
2008-05-14 09:15:00,204.06,204.115,204.02,204.02,171400000.0
2008-05-14 09:16:00,204.01,204.1,203.99,204.09,235700000.0
2008-05-14 09:17:00,204.07,204.11,204.055,204.07,215900000.0
2008-05-14 09:18:00,204.07,204.19,204.06,204.155,180400000.0
2008-05-14 09:19:00,204.155,204.16,204.01,204.01,181800000.0
2008-05-14 09:20:00,204.01,204.015,203.91,203.97,226300000.0
2008-05-14 09:21:00,203.97,203.97,203.865,203.9,176500000.0
2008-05-14 09:22:00,203.9,203.93,203.82,203.9,143700000.0
2008-05-14 09:23:00,203.9,203.9,203.81,203.85,176800000.0
2008-05-14 09:24:00,203.845,203.92,203.84,203.91,150500000.0
2008-05-14 09:25:00,203.91,203.95,203.87,203.935,81400000.0
2008-05-14 09:26:00,203.935,203.97,203.85,203.85,197300000.0
2008-05-14 09:27:00,203.85,203.93,203.845,203.89,257000000.0
2008-05-14 09:28:00,203.885,203.92,203.86,203.91,129500000.0
2008-05-14 09:29:00,203.91,203.95,203.91,203.92,91100000.0
2008-05-14 09:30:00,203.925,203.94,203.905,203.905,57500000.0
2008-05-14 09:31:00,203.905,203.99,203.885,203.98,166900000.0
2008-05-14 09:32:00,203.98,203.99,203.91,203.92,176900000.0
2008-05-14 09:33:00,203.92,203.94,203.81,203.835,193100000.0
2008-05-14 09:34:00,203.83,203.885,203.805,203.88,130200000.0
2008-05-14 09:35:00,203.88,203.895,203.835,203.875,132400000.0
2008-05-14 09:36:00,203.875,203.965,203.855,203.915,159700000.0
2008-05-14 09:37:00,203.92,203.94,203.91,203.93,118500000.0
2008-05-14 09:38:00,203.93,203.945,203.91,203.945,48600000.0
2008-05-14 09:39:00,203.94,203.94,203.885,203.92,39200000.0
2008-05-14 09:40:00,203.91,203.93,203.88,203.9,134900000.0
2008-05-14 09:41:00,203.905,203.98,203.9,203.96,118600000.0
2008-05-14 09:42:00,203.96,203.96,203.87,203.885,144400000.0
2008-05-14 09:43:00,203.88,203.945,203.835,203.915,261000000.0
2008-05-14 09:44:00,203.915,203.96,203.895,203.945,220300000.0
2008-05-14 09:45:00,203.94,203.95,203.9,203.92,150800000.0
2008-05-14 09:46:00,203.91,203.94,203.9,203.91,103100000.0
2008-05-14 09:47:00,203.895,204.02,203.87,204.02,263400000.0
2008-05-14 09:48:00,204.02,204.07,204.005,204.04,300260000.0
2008-05-14 09:49:00,204.04,204.04,203.995,204.005,136080000.0
2008-05-14 09:50:00,204.005,204.05,204.005,204.04,172740000.0
2008-05-14 09:51:00,204.04,204.105,204.035,204.09,223400000.0
2008-05-14 09:52:00,204.09,204.105,204.045,204.055,149020000.0
2008-05-14 09:53:00,204.06,204.07,204.015,204.045,213880000.0
2008-05-14 09:54:00,204.045,204.085,204.04,204.05,245860000.0
2008-05-14 09:55:00,204.05,204.115,204.035,204.05,368300000.0
2008-05-14 09:56:00,204.05,204.075,204.015,204.035,254280000.0
2008-05-14 09:57:00,204.035,204.115,204.015,204.105,244980000.0
2008-05-14 09:58:00,204.105,204.165,204.1,204.145,181520000.0
2008-05-14 09:59:00,204.13,204.145,204.11,204.12,80640000.0
2008-05-14 10:00:00,204.125,204.145,204.1,204.11,103200000.0
2008-05-14 10:01:00,204.115,204.14,204.1,204.12,197200000.0
2008-05-14 10:02:00,204.12,204.12,204.07,204.07,142600000.0
2008-05-14 10:03:00,204.07,204.1,204.06,204.075,80700000.0
2008-05-14 10:04:00,204.08,204.09,204.03,204.09,139800000.0
2008-05-14 10:05:00,204.09,204.265,204.09,204.25,197900000.0
2008-05-14 10:06:00,204.25,204.28,204.22,204.225,149700000.0
2008-05-14 10:07:00,204.23,204.37,204.23,204.32,170700000.0
2008-05-14 10:08:00,204.32,204.39,204.32,204.36,161900000.0
2008-05-14 10:09:00,204.36,204.38,204.33,204.33,111400000.0
2008-05-14 10:10:00,204.34,204.43,204.32,204.43,136100000.0
2008-05-14 10:11:00,204.405,204.43,204.385,204.41,97900000.0
2008-05-14 10:12:00,204.41,204.42,204.36,204.38,123500000.0
2008-05-14 10:13:00,204.38,204.46,204.355,204.43,112700000.0
2008-05-14 10:14:00,204.43,204.45,204.39,204.43,107300000.0
2008-05-14 10:15:00,204.43,204.43,204.41,204.41,127200000.0
2008-05-14 10:16:00,204.41,204.43,204.395,204.43,73200000.0
2008-05-14 10:17:00,204.43,204.43,204.4,204.41,65200000.0
2008-05-14 10:18:00,204.415,204.415,204.365,204.365,115900000.0
2008-05-14 10:19:00,204.365,204.41,204.365,204.4,75600000.0
2008-05-14 10:20:00,204.4,204.52,204.37,204.5,166000000.0
2008-05-14 10:21:00,204.5,204.57,204.45,204.475,250000000.0
2008-05-14 10:22:00,204.48,204.49,204.45,204.47,119900000.0
2008-05-14 10:23:00,204.47,204.51,204.455,204.48,93200000.0
2008-05-14 10:24:00,204.48,204.52,204.48,204.5,97800000.0
2008-05-14 10:25:00,204.5,204.5,204.46,204.48,79500000.0
2008-05-14 10:26:00,204.48,204.48,204.44,204.46,129900000.0
2008-05-14 10:27:00,204.46,204.49,204.455,204.46,118700000.0
2008-05-14 10:28:00,204.455,204.47,204.405,204.405,251200000.0
2008-05-14 10:29:00,204.405,204.44,204.37,204.37,135200000.0
2008-05-14 10:30:00,204.365,204.535,204.265,204.33,131300000.0
2008-05-14 10:31:00,204.33,204.34,204.29,204.31,99700000.0
2008-05-14 10:32:00,204.31,204.31,204.17,204.18,108400000.0
2008-05-14 10:33:00,204.18,204.19,204.07,204.135,138000000.0
2008-05-14 10:34:00,204.135,204.33,204.135,204.32,185600000.0
2008-05-14 10:35:00,204.34,204.42,204.325,204.41,109800000.0
2008-05-14 10:36:00,204.43,204.465,204.41,204.43,119600000.0
2008-05-14 10:37:00,204.44,204.52,204.41,204.49,123000000.0
2008-05-14 10:38:00,204.49,204.5,204.365,204.37,67600000.0
2008-05-14 10:39:00,204.38,204.4,204.335,204.355,167400000.0
2008-05-14 10:40:00,204.355,204.43,204.355,204.43,128100000.0
2008-05-14 10:41:00,204.43,204.45,204.375,204.39,175600000.0
2008-05-14 10:42:00,204.39,204.48,204.37,204.45,217200000.0
2008-05-14 10:43:00,204.45,204.46,204.405,204.41,91200000.0
2008-05-14 10:44:00,204.41,204.42,204.335,204.38,87200000.0
2008-05-14 10:45:00,204.37,204.41,204.36,204.39,126100000.0
2008-05-14 10:46:00,204.39,204.56,204.37,204.56,144300000.0
2008-05-14 10:47:00,204.54,204.6,204.515,204.57,176200000.0
2008-05-14 10:48:00,204.565,204.66,204.565,204.595,116700000.0
2008-05-14 10:49:00,204.59,204.615,204.53,204.59,133200000.0
2008-05-14 10:50:00,204.6,204.65,204.57,204.65,97800000.0
2008-05-14 10:51:00,204.65,204.72,204.54,204.71,192500000.0
2008-05-14 10:52:00,204.71,204.76,204.655,204.71,144300000.0
2008-05-14 10:53:00,204.72,204.74,204.7,204.72,102800000.0
2008-05-14 10:54:00,204.72,204.74,204.675,204.72,87900000.0
2008-05-14 10:55:00,204.74,204.77,204.71,204.74,196900000.0
2008-05-14 10:56:00,204.74,204.78,204.74,204.75,71100000.0
2008-05-14 10:57:00,204.75,204.8,204.74,204.76,102900000.0
2008-05-14 10:58:00,204.76,204.78,204.75,204.765,78500000.0
2008-05-14 10:59:00,204.765,204.83,204.76,204.81,120000000.0
2008-05-14 11:00:00,204.81,204.87,204.8,204.85,332200000.0
2008-05-14 11:01:00,204.85,205.0,204.85,204.93,126300000.0
2008-05-14 11:02:00,204.93,204.955,204.905,204.905,132800000.0
2008-05-14 11:03:00,204.905,204.95,204.9,204.92,70000000.0
2008-05-14 11:04:00,204.92,204.92,204.84,204.84,103300000.0
2008-05-14 11:05:00,204.845,204.85,204.74,204.79,92800000.0
2008-05-14 11:06:00,204.79,204.825,204.77,204.79,84100000.0
2008-05-14 11:07:00,204.79,204.79,204.705,204.71,87300000.0
2008-05-14 11:08:00,204.715,204.725,204.655,204.69,85500000.0
2008-05-14 11:09:00,204.69,204.69,204.635,204.64,97400000.0
2008-05-14 11:10:00,204.64,204.65,204.575,204.59,111300000.0
2008-05-14 11:11:00,204.58,204.6,204.555,204.59,92800000.0
2008-05-14 11:12:00,204.59,204.59,204.47,204.49,103800000.0
2008-05-14 11:13:00,204.48,204.485,204.445,204.45,93200000.0
2008-05-14 11:14:00,204.445,204.465,204.415,204.43,84600000.0
2008-05-14 11:15:00,204.44,204.46,204.43,204.45,73500000.0
2008-05-14 11:16:00,204.45,204.49,204.42,204.475,116800000.0
2008-05-14 11:17:00,204.475,204.515,204.455,204.49,81100000.0
2008-05-14 11:18:00,204.49,204.52,204.49,204.51,41300000.0
2008-05-14 11:19:00,204.51,204.57,204.51,204.56,60700000.0
2008-05-14 11:20:00,204.57,204.58,204.55,204.57,32200000.0
2008-05-14 11:21:00,204.57,204.58,204.555,204.56,45300000.0
2008-05-14 11:22:00,204.56,204.62,204.56,204.57,69800000.0
2008-05-14 11:23:00,204.56,204.59,204.48,204.48,116700000.0
2008-05-14 11:24:00,204.48,204.51,204.45,204.45,100400000.0
2008-05-14 11:25:00,204.45,204.5,204.45,204.49,90500000.0
2008-05-14 11:26:00,204.495,204.5,204.45,204.45,73300000.0
2008-05-14 11:27:00,204.45,204.49,204.44,204.455,85800000.0
2008-05-14 11:28:00,204.44,204.46,204.335,204.36,167000000.0
2008-05-14 11:29:00,204.37,204.46,204.36,204.44,74800000.0
2008-05-14 11:30:00,204.455,204.5,204.29,204.29,55200000.0
2008-05-14 11:31:00,204.285,204.345,204.2,204.32,219800000.0
2008-05-14 11:32:00,204.34,204.34,203.985,203.985,281100000.0
2008-05-14 11:33:00,203.985,204.165,203.945,204.145,217600000.0
2008-05-14 11:34:00,204.135,204.165,204.0,204.015,95200000.0
2008-05-14 11:35:00,204.015,204.015,203.85,204.0,173800000.0
2008-05-14 11:36:00,203.995,204.0,203.88,203.975,159400000.0
2008-05-14 11:37:00,203.965,204.035,203.94,204.035,205800000.0
2008-05-14 11:38:00,204.035,204.075,203.99,204.0,164700000.0
2008-05-14 11:39:00,204.0,204.07,204.0,204.03,133800000.0
2008-05-14 11:40:00,204.02,204.025,203.96,204.025,116700000.0
2008-05-14 11:41:00,204.025,204.03,203.97,203.985,155000000.0
2008-05-14 11:42:00,203.99,204.02,203.965,204.02,100400000.0
2008-05-14 11:43:00,204.02,204.07,204.0,204.07,95600000.0
2008-05-14 11:44:00,204.07,204.13,204.07,204.11,138200000.0
2008-05-14 11:45:00,204.11,204.23,204.11,204.175,127600000.0
2008-05-14 11:46:00,204.185,204.2,204.16,204.16,127100000.0
2008-05-14 11:47:00,204.16,204.18,204.105,204.105,97800000.0
2008-05-14 11:48:00,204.105,204.14,204.07,204.09,155500000.0
2008-05-14 11:49:00,204.09,204.17,204.08,204.13,154300000.0
2008-05-14 11:50:00,204.135,204.18,204.13,204.16,131800000.0
2008-05-14 11:51:00,204.16,204.18,204.115,204.155,121800000.0
2008-05-14 11:52:00,204.155,204.19,204.155,204.185,68400000.0
2008-05-14 11:53:00,204.185,204.22,204.18,204.19,112900000.0
2008-05-14 11:54:00,204.18,204.23,204.18,204.22,83500000.0
2008-05-14 11:55:00,204.22,204.23,204.2,204.23,70600000.0
2008-05-14 11:56:00,204.23,204.26,204.225,204.24,68600000.0
2008-05-14 11:57:00,204.24,204.26,204.24,204.25,116000000.0
2008-05-14 11:58:00,204.25,204.28,204.18,204.27,129300000.0
2008-05-14 11:59:00,204.27,204.37,204.27,204.34,132800000.0
2008-05-14 12:00:00,204.34,204.345,204.24,204.25,125300000.0
2008-05-14 12:01:00,204.255,204.33,204.255,204.28,151700000.0
2008-05-14 12:02:00,204.275,204.39,204.27,204.375,140300000.0
2008-05-14 12:03:00,204.37,204.39,204.31,204.31,89000000.0
2008-05-14 12:04:00,204.31,204.315,204.26,204.26,151300000.0
2008-05-14 12:05:00,204.28,204.33,204.225,204.27,148400000.0
2008-05-14 12:06:00,204.27,204.275,204.22,204.22,88300000.0
2008-05-14 12:07:00,204.22,204.275,204.215,204.215,111100000.0
2008-05-14 12:08:00,204.21,204.21,204.1,204.1,128800000.0
2008-05-14 12:09:00,204.1,204.11,203.995,204.02,147600000.0
2008-05-14 12:10:00,204.02,204.06,204.0,204.04,119700000.0
2008-05-14 12:11:00,204.04,204.1,204.04,204.045,127600000.0
2008-05-14 12:12:00,204.045,204.08,204.02,204.03,47500000.0
2008-05-14 12:13:00,204.03,204.085,204.0,204.04,156800000.0
2008-05-14 12:14:00,204.05,204.05,203.975,204.005,122000000.0
2008-05-14 12:15:00,204.0,204.01,203.93,203.965,80000000.0
2008-05-14 12:16:00,203.975,203.985,203.905,203.91,224700000.0
2008-05-14 12:17:00,203.91,203.925,203.865,203.885,103200000.0
2008-05-14 12:18:00,203.895,203.935,203.895,203.935,81100000.0
2008-05-14 12:19:00,203.935,203.955,203.875,203.935,125800000.0
2008-05-14 12:20:00,203.935,203.96,203.82,203.855,175500000.0
2008-05-14 12:21:00,203.855,203.89,203.84,203.855,161300000.0
2008-05-14 12:22:00,203.85,203.865,203.8,203.8,79400000.0
2008-05-14 12:23:00,203.8,203.835,203.78,203.825,120600000.0
2008-05-14 12:24:00,203.825,203.895,203.825,203.895,102600000.0
2008-05-14 12:25:00,203.895,203.95,203.89,203.95,113500000.0
2008-05-14 12:26:00,203.945,203.985,203.915,203.945,149600000.0
2008-05-14 12:27:00,203.945,203.965,203.935,203.935,34400000.0
2008-05-14 12:28:00,203.935,203.935,203.895,203.895,34000000.0
2008-05-14 12:29:00,203.895,204.015,203.895,204.015,95100000.0
2008-05-14 12:30:00,204.015,204.015,203.95,203.955,184400000.0
2008-05-14 12:31:00,203.955,203.975,203.895,203.975,173100000.0
2008-05-14 12:32:00,203.975,204.06,203.945,204.045,150000000.0
2008-05-14 12:33:00,204.05,204.055,204.005,204.025,142300000.0
2008-05-14 12:34:00,204.025,204.08,203.995,204.065,118200000.0
2008-05-14 12:35:00,204.065,204.105,204.045,204.045,75900000.0
2008-05-14 12:36:00,204.065,204.1,204.055,204.08,126100000.0
2008-05-14 12:37:00,204.08,204.1,204.015,204.015,114400000.0
2008-05-14 12:38:00,204.015,204.065,204.0,204.035,179300000.0
2008-05-14 12:39:00,204.035,204.06,204.0,204.0,103500000.0
2008-05-14 12:40:00,203.995,204.005,203.935,203.955,63600000.0
2008-05-14 12:41:00,203.95,203.995,203.95,203.975,104300000.0
2008-05-14 12:42:00,203.995,204.045,203.985,204.04,156400000.0
2008-05-14 12:43:00,204.035,204.095,204.03,204.05,139900000.0
2008-05-14 12:44:00,204.05,204.085,204.045,204.06,173900000.0
2008-05-14 12:45:00,204.055,204.07,203.995,204.005,135200000.0
2008-05-14 12:46:00,204.005,204.09,203.99,204.035,136500000.0
2008-05-14 12:47:00,204.025,204.045,204.0,204.025,82300000.0
2008-05-14 12:48:00,204.025,204.025,203.975,203.99,89100000.0
2008-05-14 12:49:00,204.0,204.045,203.975,204.035,127100000.0
2008-05-14 12:50:00,204.035,204.045,204.005,204.015,154700000.0
2008-05-14 12:51:00,204.015,204.025,203.99,204.005,75200000.0
2008-05-14 12:52:00,204.0,204.065,203.99,204.055,101700000.0
2008-05-14 12:53:00,204.065,204.065,203.995,204.0,136500000.0
2008-05-14 12:54:00,204.0,204.07,203.995,204.025,105400000.0
2008-05-14 12:55:00,204.02,204.05,203.995,204.015,93700000.0
2008-05-14 12:56:00,204.02,204.055,204.01,204.035,114100000.0
2008-05-14 12:57:00,204.035,204.055,204.01,204.015,74700000.0
2008-05-14 12:58:00,204.015,204.025,203.985,203.985,132000000.0
2008-05-14 12:59:00,203.985,204.005,203.955,203.965,115200000.0
2008-05-14 13:00:00,203.965,203.965,203.895,203.905,121200000.0
2008-05-14 13:01:00,203.905,203.945,203.905,203.93,64000000.0
2008-05-14 13:02:00,203.935,203.945,203.905,203.945,105600000.0
2008-05-14 13:03:00,203.945,203.995,203.935,203.96,71000000.0
2008-05-14 13:04:00,203.96,203.965,203.93,203.935,52400000.0
2008-05-14 13:05:00,203.935,204.005,203.915,204.005,135300000.0
2008-05-14 13:06:00,204.005,204.045,203.965,204.045,148900000.0
2008-05-14 13:07:00,204.045,204.075,204.025,204.065,109400000.0
2008-05-14 13:08:00,204.07,204.07,204.005,204.03,118800000.0
2008-05-14 13:09:00,204.035,204.105,204.035,204.105,155400000.0
2008-05-14 13:10:00,204.115,204.155,204.075,204.145,170500000.0
2008-05-14 13:11:00,204.145,204.205,204.145,204.16,64600000.0
2008-05-14 13:12:00,204.165,204.205,204.165,204.185,96800000.0
2008-05-14 13:13:00,204.195,204.205,204.11,204.125,82500000.0
2008-05-14 13:14:00,204.125,204.125,204.065,204.065,76000000.0
2008-05-14 13:15:00,204.07,204.075,204.015,204.025,88400000.0
2008-05-14 13:16:00,204.025,204.07,204.025,204.065,105200000.0
2008-05-14 13:17:00,204.065,204.095,204.045,204.095,50800000.0
2008-05-14 13:18:00,204.105,204.115,204.075,204.075,32800000.0
2008-05-14 13:19:00,204.075,204.1,204.055,204.095,109700000.0
2008-05-14 13:20:00,204.095,204.095,204.06,204.075,81400000.0
2008-05-14 13:21:00,204.075,204.205,204.07,204.195,208100000.0
2008-05-14 13:22:00,204.19,204.215,204.045,204.055,157500000.0
2008-05-14 13:23:00,204.065,204.065,204.03,204.03,85300000.0
2008-05-14 13:24:00,204.025,204.025,203.945,203.985,122500000.0
2008-05-14 13:25:00,203.995,204.015,203.975,203.995,53400000.0
2008-05-14 13:26:00,204.005,204.015,203.965,203.965,102000000.0
2008-05-14 13:27:00,203.955,204.005,203.945,203.985,100900000.0
2008-05-14 13:28:00,203.99,204.005,203.985,203.985,71100000.0
2008-05-14 13:29:00,203.985,204.145,203.965,204.145,121700000.0
2008-05-14 13:30:00,204.155,204.205,204.145,204.205,170800000.0
2008-05-14 13:31:00,204.205,204.205,204.095,204.135,187900000.0
2008-05-14 13:32:00,204.14,204.235,204.14,204.185,210700000.0
2008-05-14 13:33:00,204.185,204.185,204.12,204.12,82600000.0
2008-05-14 13:34:00,204.115,204.115,204.065,204.09,106100000.0
2008-05-14 13:35:00,204.09,204.155,204.09,204.155,51900000.0
2008-05-14 13:36:00,204.155,204.245,204.155,204.225,161800000.0
2008-05-14 13:37:00,204.225,204.305,204.225,204.305,167400000.0
2008-05-14 13:38:00,204.305,204.35,204.29,204.3,89800000.0
2008-05-14 13:39:00,204.3,204.325,204.295,204.32,61800000.0
2008-05-14 13:40:00,204.32,204.325,204.265,204.275,131200000.0
2008-05-14 13:41:00,204.275,204.345,204.27,204.325,128100000.0
2008-05-14 13:42:00,204.33,204.435,204.33,204.39,150100000.0
2008-05-14 13:43:00,204.385,204.43,204.36,204.375,118600000.0
2008-05-14 13:44:00,204.375,204.475,204.365,204.475,134500000.0
2008-05-14 13:45:00,204.475,204.625,204.475,204.625,191800000.0
2008-05-14 13:46:00,204.625,204.64,204.575,204.58,154700000.0
2008-05-14 13:47:00,204.58,204.605,204.51,204.51,153200000.0
2008-05-14 13:48:00,204.515,204.585,204.515,204.585,115400000.0
2008-05-14 13:49:00,204.585,204.585,204.525,204.525,115200000.0
2008-05-14 13:50:00,204.535,204.585,204.525,204.565,179300000.0
2008-05-14 13:51:00,204.565,204.585,204.55,204.55,91400000.0
2008-05-14 13:52:00,204.55,204.655,204.55,204.615,219000000.0
2008-05-14 13:53:00,204.61,204.615,204.545,204.565,90000000.0
2008-05-14 13:54:00,204.565,204.565,204.46,204.48,146600000.0
2008-05-14 13:55:00,204.48,204.495,204.455,204.495,172200000.0
2008-05-14 13:56:00,204.495,204.535,204.495,204.525,57100000.0
2008-05-14 13:57:00,204.525,204.545,204.505,204.525,127200000.0
2008-05-14 13:58:00,204.515,204.525,204.47,204.47,118200000.0
2008-05-14 13:59:00,204.47,204.47,204.435,204.445,44100000.0
2008-05-14 14:00:00,204.445,204.445,204.415,204.415,85600000.0
2008-05-14 14:01:00,204.415,204.425,204.41,204.415,30200000.0
2008-05-14 14:02:00,204.42,204.435,204.41,204.435,57200000.0
2008-05-14 14:03:00,204.435,204.435,204.355,204.375,97900000.0
2008-05-14 14:04:00,204.375,204.49,204.375,204.485,153200000.0
2008-05-14 14:05:00,204.485,204.5,204.445,204.445,132500000.0
2008-05-14 14:06:00,204.44,204.465,204.43,204.465,129100000.0
2008-05-14 14:07:00,204.465,204.485,204.395,204.405,124100000.0
2008-05-14 14:08:00,204.405,204.415,204.385,204.395,116000000.0
2008-05-14 14:09:00,204.395,204.395,204.375,204.395,107700000.0
2008-05-14 14:10:00,204.4,204.415,204.37,204.4,79400000.0
2008-05-14 14:11:00,204.405,204.435,204.405,204.415,79400000.0
2008-05-14 14:12:00,204.415,204.415,204.365,204.375,110500000.0
2008-05-14 14:13:00,204.365,204.375,204.315,204.32,105100000.0
2008-05-14 14:14:00,204.325,204.375,204.325,204.325,145000000.0
2008-05-14 14:15:00,204.325,204.335,204.29,204.305,128200000.0
2008-05-14 14:16:00,204.305,204.35,204.29,204.325,105500000.0
2008-05-14 14:17:00,204.325,204.355,204.31,204.345,129300000.0
2008-05-14 14:18:00,204.345,204.385,204.335,204.385,108300000.0
2008-05-14 14:19:00,204.385,204.425,204.385,204.42,104800000.0
2008-05-14 14:20:00,204.42,204.42,204.365,204.395,86700000.0
2008-05-14 14:21:00,204.395,204.425,204.325,204.345,75800000.0
2008-05-14 14:22:00,204.345,204.355,204.305,204.34,83600000.0
2008-05-14 14:23:00,204.335,204.395,204.335,204.395,55600000.0
2008-05-14 14:24:00,204.395,204.405,204.33,204.355,55300000.0
2008-05-14 14:25:00,204.365,204.415,204.36,204.385,54100000.0
2008-05-14 14:26:00,204.385,204.445,204.385,204.415,92600000.0
2008-05-14 14:27:00,204.415,204.435,204.375,204.425,103400000.0
2008-05-14 14:28:00,204.435,204.465,204.415,204.45,62000000.0
2008-05-14 14:29:00,204.45,204.48,204.4,204.47,85800000.0
2008-05-14 14:30:00,204.345,204.585,204.21,204.32,128100000.0
2008-05-14 14:31:00,204.365,204.545,204.325,204.46,145500000.0
2008-05-14 14:32:00,204.46,204.59,204.435,204.575,111000000.0
2008-05-14 14:33:00,204.57,204.58,204.49,204.505,108100000.0
2008-05-14 14:34:00,204.515,204.58,204.455,204.485,96600000.0
2008-05-14 14:35:00,204.485,204.575,204.395,204.515,139700000.0
2008-05-14 14:36:00,204.515,204.585,204.48,204.535,209800000.0
2008-05-14 14:37:00,204.535,204.645,204.515,204.645,211800000.0
2008-05-14 14:38:00,204.65,204.65,204.57,204.595,222600000.0
2008-05-14 14:39:00,204.59,204.765,204.585,204.76,221500000.0
2008-05-14 14:40:00,204.76,204.885,204.76,204.77,169900000.0
2008-05-14 14:41:00,204.775,204.775,204.665,204.665,184500000.0
2008-05-14 14:42:00,204.665,204.815,204.65,204.79,189800000.0
2008-05-14 14:43:00,204.8,204.825,204.775,204.805,211300000.0
2008-05-14 14:44:00,204.805,204.875,204.785,204.875,140600000.0
2008-05-14 14:45:00,204.875,204.955,204.86,204.945,198400000.0
2008-05-14 14:46:00,204.945,204.945,204.865,204.865,266100000.0
2008-05-14 14:47:00,204.865,204.925,204.84,204.915,183200000.0
2008-05-14 14:48:00,204.91,204.91,204.855,204.86,200400000.0
2008-05-14 14:49:00,204.86,204.895,204.835,204.855,189200000.0
2008-05-14 14:50:00,204.86,204.875,204.755,204.78,147500000.0
2008-05-14 14:51:00,204.775,204.775,204.695,204.715,93300000.0
2008-05-14 14:52:00,204.71,204.725,204.545,204.545,171400000.0
2008-05-14 14:53:00,204.55,204.645,204.55,204.61,107300000.0
2008-05-14 14:54:00,204.615,204.635,204.575,204.605,126100000.0
2008-05-14 14:55:00,204.605,204.625,204.425,204.435,101300000.0
2008-05-14 14:56:00,204.435,204.445,204.34,204.36,155200000.0
2008-05-14 14:57:00,204.36,204.375,204.265,204.36,193800000.0
2008-05-14 14:58:00,204.36,204.435,204.35,204.42,97700000.0
2008-05-14 14:59:00,204.415,204.515,204.415,204.435,157300000.0
2008-05-14 15:00:00,204.43,204.44,204.275,204.325,213200000.0
2008-05-14 15:01:00,204.325,204.335,204.265,204.285,227800000.0
2008-05-14 15:02:00,204.275,204.415,204.27,204.305,175500000.0
2008-05-14 15:03:00,204.305,204.305,204.23,204.245,142000000.0
2008-05-14 15:04:00,204.25,204.265,204.19,204.255,205600000.0
2008-05-14 15:05:00,204.255,204.275,204.205,204.235,239100000.0
2008-05-14 15:06:00,204.235,204.235,204.155,204.175,141500000.0
2008-05-14 15:07:00,204.165,204.255,204.165,204.225,77600000.0
2008-05-14 15:08:00,204.225,204.315,204.225,204.225,235100000.0
2008-05-14 15:09:00,204.225,204.225,204.115,204.125,153800000.0
2008-05-14 15:10:00,204.145,204.145,204.065,204.08,190900000.0
2008-05-14 15:11:00,204.085,204.125,204.005,204.035,179900000.0
2008-05-14 15:12:00,204.035,204.135,204.015,204.115,194000000.0
2008-05-14 15:13:00,204.125,204.145,204.04,204.065,142200000.0
2008-05-14 15:14:00,204.07,204.105,204.025,204.105,131500000.0
2008-05-14 15:15:00,204.115,204.125,204.015,204.035,151400000.0
2008-05-14 15:16:00,204.045,204.055,204.015,204.045,124000000.0
2008-05-14 15:17:00,204.045,204.08,204.035,204.075,96900000.0
2008-05-14 15:18:00,204.075,204.115,204.065,204.115,56000000.0
2008-05-14 15:19:00,204.115,204.115,204.05,204.065,103300000.0
2008-05-14 15:20:00,204.075,204.135,204.06,204.1,119400000.0
2008-05-14 15:21:00,204.1,204.14,204.095,204.125,79900000.0
2008-05-14 15:22:00,204.115,204.135,204.075,204.085,117400000.0
2008-05-14 15:23:00,204.08,204.105,204.04,204.095,100800000.0
2008-05-14 15:24:00,204.105,204.115,204.085,204.085,146800000.0
2008-05-14 15:25:00,204.085,204.085,204.005,204.035,105800000.0
2008-05-14 15:26:00,204.035,204.075,204.035,204.055,96700000.0
2008-05-14 15:27:00,204.06,204.065,203.995,203.995,183500000.0
2008-05-14 15:28:00,203.995,204.01,203.945,203.945,152500000.0
2008-05-14 15:29:00,203.945,203.945,203.865,203.865,134000000.0
2008-05-14 15:30:00,203.865,203.895,203.835,203.855,151800000.0
2008-05-14 15:31:00,203.855,203.885,203.8,203.855,105900000.0
2008-05-14 15:32:00,203.855,203.925,203.845,203.905,102000000.0
2008-05-14 15:33:00,203.905,203.995,203.905,203.995,100500000.0
2008-05-14 15:34:00,203.995,204.005,203.945,204.005,102900000.0
2008-05-14 15:35:00,204.005,204.015,203.91,203.94,137700000.0
2008-05-14 15:36:00,203.935,203.97,203.925,203.955,102300000.0
2008-05-14 15:37:00,203.96,204.025,203.95,204.005,125300000.0
2008-05-14 15:38:00,204.005,204.095,204.005,204.095,138900000.0
2008-05-14 15:39:00,204.095,204.1,204.035,204.075,143700000.0
2008-05-14 15:40:00,204.075,204.17,204.04,204.115,144900000.0
2008-05-14 15:41:00,204.11,204.22,204.105,204.22,157100000.0
2008-05-14 15:42:00,204.22,204.225,204.17,204.21,169500000.0
2008-05-14 15:43:00,204.2,204.275,204.195,204.25,123100000.0
2008-05-14 15:44:00,204.25,204.315,204.205,204.285,156300000.0
2008-05-14 15:45:00,204.285,204.335,204.22,204.235,144400000.0
2008-05-14 15:46:00,204.235,204.255,204.21,204.21,113500000.0
2008-05-14 15:47:00,204.21,204.255,204.17,204.235,161300000.0
2008-05-14 15:48:00,204.23,204.265,204.18,204.255,215200000.0
2008-05-14 15:49:00,204.265,204.35,204.225,204.35,162900000.0
2008-05-14 15:50:00,204.345,204.355,204.225,204.295,122000000.0
2008-05-14 15:51:00,204.3,204.41,204.3,204.375,209100000.0
2008-05-14 15:52:00,204.375,204.395,204.3,204.33,181300000.0
2008-05-14 15:53:00,204.34,204.36,204.225,204.255,216600000.0
2008-05-14 15:54:00,204.255,204.3,204.235,204.295,132900000.0
2008-05-14 15:55:00,204.295,204.38,204.235,204.38,158200000.0
2008-05-14 15:56:00,204.395,204.395,204.235,204.325,157200000.0
2008-05-14 15:57:00,204.325,204.325,204.29,204.305,140300000.0
2008-05-14 15:58:00,204.305,204.315,204.26,204.275,191000000.0
2008-05-14 15:59:00,204.275,204.315,204.255,204.285,111800000.0
2008-05-14 16:00:00,204.295,204.335,204.285,204.285,102600000.0
2008-05-14 16:01:00,204.285,204.295,204.255,204.275,103100000.0
2008-05-14 16:02:00,204.28,204.365,204.28,204.295,93700000.0
2008-05-14 16:03:00,204.3,204.355,204.3,204.325,102000000.0
2008-05-14 16:04:00,204.315,204.335,204.245,204.255,101600000.0
2008-05-14 16:05:00,204.255,204.255,204.195,204.205,96200000.0
2008-05-14 16:06:00,204.215,204.245,204.205,204.225,87400000.0
2008-05-14 16:07:00,204.225,204.225,204.145,204.165,122700000.0
2008-05-14 16:08:00,204.165,204.195,204.13,204.185,94900000.0
2008-05-14 16:09:00,204.185,204.185,204.12,204.155,59500000.0
2008-05-14 16:10:00,204.145,204.145,204.07,204.07,105900000.0
2008-05-14 16:11:00,204.065,204.115,204.065,204.065,97200000.0
2008-05-14 16:12:00,204.065,204.115,204.065,204.09,81700000.0
2008-05-14 16:13:00,204.09,204.095,204.055,204.065,74700000.0
2008-05-14 16:14:00,204.055,204.075,204.04,204.065,104800000.0
2008-05-14 16:15:00,204.065,204.155,204.035,204.125,124800000.0
2008-05-14 16:16:00,204.125,204.135,204.1,204.115,118500000.0
2008-05-14 16:17:00,204.125,204.155,204.075,204.115,100500000.0
2008-05-14 16:18:00,204.12,204.185,204.105,204.125,123600000.0
2008-05-14 16:19:00,204.135,204.175,204.135,204.135,101600000.0
2008-05-14 16:20:00,204.145,204.145,204.065,204.105,85600000.0
2008-05-14 16:21:00,204.11,204.155,204.075,204.14,85300000.0
2008-05-14 16:22:00,204.14,204.155,204.08,204.08,79800000.0
2008-05-14 16:23:00,204.085,204.115,204.085,204.115,38100000.0
2008-05-14 16:24:00,204.115,204.165,204.115,204.165,81300000.0
2008-05-14 16:25:00,204.165,204.26,204.165,204.26,96000000.0
2008-05-14 16:26:00,204.26,204.32,204.26,204.315,68700000.0
2008-05-14 16:27:00,204.305,204.345,204.3,204.325,95200000.0
2008-05-14 16:28:00,204.325,204.35,204.32,204.345,62300000.0
2008-05-14 16:29:00,204.345,204.345,204.3,204.3,50700000.0
2008-05-14 16:30:00,204.3,204.315,204.225,204.275,149100000.0
2008-05-14 16:31:00,204.275,204.305,204.23,204.275,136700000.0
2008-05-14 16:32:00,204.28,204.55,204.28,204.53,175900000.0
2008-05-14 16:33:00,204.53,204.545,204.36,204.41,175300000.0
2008-05-14 16:34:00,204.405,204.435,204.345,204.395,157400000.0
2008-05-14 16:35:00,204.38,204.425,204.345,204.385,159600000.0
2008-05-14 16:36:00,204.385,204.395,204.325,204.365,101400000.0
2008-05-14 16:37:00,204.365,204.485,204.345,204.365,136700000.0
2008-05-14 16:38:00,204.375,204.405,204.335,204.355,103100000.0
2008-05-14 16:39:00,204.34,204.37,204.255,204.275,102300000.0
2008-05-14 16:40:00,204.275,204.325,204.225,204.23,214400000.0
2008-05-14 16:41:00,204.23,204.285,204.195,204.205,266600000.0
2008-05-14 16:42:00,204.205,204.235,204.165,204.165,86800000.0
2008-05-14 16:43:00,204.165,204.205,204.14,204.19,98200000.0
2008-05-14 16:44:00,204.19,204.27,204.155,204.195,134300000.0
2008-05-14 16:45:00,204.215,204.245,204.19,204.205,88700000.0
2008-05-14 16:46:00,204.205,204.275,204.185,204.265,114500000.0
2008-05-14 16:47:00,204.26,204.27,204.195,204.205,142500000.0
2008-05-14 16:48:00,204.205,204.235,204.19,204.21,94800000.0
2008-05-14 16:49:00,204.21,204.21,204.15,204.19,102100000.0
2008-05-14 16:50:00,204.2,204.22,204.135,204.14,124300000.0
2008-05-14 16:51:00,204.135,204.185,204.13,204.145,84900000.0
2008-05-14 16:52:00,204.145,204.225,204.145,204.205,87800000.0
2008-05-14 16:53:00,204.23,204.315,204.23,204.3,81400000.0
2008-05-14 16:54:00,204.295,204.33,204.245,204.305,127700000.0
2008-05-14 16:55:00,204.305,204.405,204.28,204.385,74600000.0
2008-05-14 16:56:00,204.385,204.385,204.235,204.255,164500000.0
2008-05-14 16:57:00,204.255,204.275,204.165,204.19,220700000.0
2008-05-14 16:58:00,204.195,204.265,204.19,204.255,177700000.0
2008-05-14 16:59:00,204.255,204.355,204.245,204.355,157100000.0
2008-05-14 17:00:00,204.355,204.385,204.315,204.335,157000000.0
2008-05-14 17:01:00,204.325,204.375,204.325,204.375,93700000.0
2008-05-14 17:02:00,204.365,204.57,204.365,204.55,269800000.0
2008-05-14 17:03:00,204.53,204.545,204.475,204.475,174600000.0
2008-05-14 17:04:00,204.475,204.475,204.43,204.435,63600000.0
2008-05-14 17:05:00,204.435,204.455,204.38,204.395,92900000.0
2008-05-14 17:06:00,204.395,204.435,204.395,204.435,103900000.0
2008-05-14 17:07:00,204.435,204.475,204.415,204.465,112300000.0
2008-05-14 17:08:00,204.465,204.595,204.465,204.525,107900000.0
2008-05-14 17:09:00,204.53,204.565,204.505,204.535,116900000.0
2008-05-14 17:10:00,204.535,204.555,204.495,204.505,147600000.0
2008-05-14 17:11:00,204.505,204.625,204.505,204.605,133700000.0
2008-05-14 17:12:00,204.605,204.605,204.495,204.565,163500000.0
2008-05-14 17:13:00,204.565,204.565,204.495,204.515,135200000.0
2008-05-14 17:14:00,204.515,204.555,204.455,204.535,126500000.0
2008-05-14 17:15:00,204.535,204.575,204.515,204.555,113000000.0
2008-05-14 17:16:00,204.545,204.545,204.475,204.5,91800000.0
2008-05-14 17:17:00,204.495,204.525,204.46,204.47,134900000.0
2008-05-14 17:18:00,204.465,204.525,204.455,204.495,80200000.0
2008-05-14 17:19:00,204.505,204.61,204.495,204.565,136300000.0
2008-05-14 17:20:00,204.565,204.585,204.48,204.48,124800000.0
2008-05-14 17:21:00,204.48,204.515,204.46,204.515,119400000.0
2008-05-14 17:22:00,204.515,204.535,204.44,204.475,136000000.0
2008-05-14 17:23:00,204.485,204.64,204.475,204.64,98600000.0
2008-05-14 17:24:00,204.645,204.675,204.635,204.665,108000000.0
2008-05-14 17:25:00,204.665,204.735,204.635,204.695,127600000.0
2008-05-14 17:26:00,204.695,204.695,204.615,204.685,227100000.0
2008-05-14 17:27:00,204.685,204.745,204.655,204.66,195400000.0
2008-05-14 17:28:00,204.66,204.665,204.62,204.635,164100000.0
2008-05-14 17:29:00,204.635,204.665,204.57,204.575,198800000.0
2008-05-14 17:30:00,204.575,204.655,204.575,204.64,129100000.0
2008-05-14 17:31:00,204.645,204.655,204.61,204.655,196600000.0
2008-05-14 17:32:00,204.655,204.685,204.615,204.685,244100000.0
2008-05-14 17:33:00,204.685,204.73,204.685,204.725,220400000.0
2008-05-14 17:34:00,204.725,204.765,204.72,204.745,253200000.0
2008-05-14 17:35:00,204.745,204.755,204.685,204.695,115900000.0
2008-05-14 17:36:00,204.7,204.735,204.685,204.715,112600000.0
2008-05-14 17:37:00,204.715,204.735,204.715,204.735,145500000.0
2008-05-14 17:38:00,204.735,204.735,204.665,204.675,81600000.0
2008-05-14 17:39:00,204.69,204.735,204.69,204.735,68800000.0
2008-05-14 17:40:00,204.735,204.765,204.725,204.755,112100000.0
2008-05-14 17:41:00,204.755,204.805,204.74,204.755,136700000.0
2008-05-14 17:42:00,204.755,204.775,204.65,204.66,104800000.0
2008-05-14 17:43:00,204.66,204.695,204.66,204.675,106700000.0
2008-05-14 17:44:00,204.685,204.725,204.685,204.695,106000000.0
2008-05-14 17:45:00,204.695,204.735,204.695,204.715,129400000.0
2008-05-14 17:46:00,204.715,204.725,204.685,204.685,53400000.0
2008-05-14 17:47:00,204.685,204.705,204.67,204.695,68400000.0
2008-05-14 17:48:00,204.695,204.715,204.675,204.71,109800000.0
2008-05-14 17:49:00,204.695,204.73,204.675,204.685,116100000.0
2008-05-14 17:50:00,204.67,204.695,204.615,204.62,137700000.0
2008-05-14 17:51:00,204.625,204.675,204.62,204.63,54400000.0
2008-05-14 17:52:00,204.635,204.635,204.595,204.605,98300000.0
2008-05-14 17:53:00,204.585,204.615,204.575,204.595,83000000.0
2008-05-14 17:54:00,204.595,204.61,204.535,204.545,79300000.0
2008-05-14 17:55:00,204.545,204.565,204.53,204.55,95000000.0
2008-05-14 17:56:00,204.55,204.605,204.53,204.585,89900000.0
2008-05-14 17:57:00,204.605,204.625,204.56,204.595,85900000.0
2008-05-14 17:58:00,204.595,204.6,204.535,204.575,106200000.0
2008-05-14 17:59:00,204.59,204.625,204.59,204.605,90300000.0
2008-05-14 18:00:00,204.605,204.61,204.54,204.58,67500000.0
2008-05-14 18:01:00,204.58,204.58,204.555,204.565,39100000.0
2008-05-14 18:02:00,204.565,204.615,204.565,204.615,36700000.0
2008-05-14 18:03:00,204.635,204.64,204.615,204.615,46700000.0
2008-05-14 18:04:00,204.615,204.635,204.555,204.62,98400000.0
2008-05-14 18:05:00,204.62,204.69,204.595,204.69,102000000.0
2008-05-14 18:06:00,204.69,204.69,204.635,204.635,62800000.0
2008-05-14 18:07:00,204.635,204.685,204.635,204.655,76400000.0
2008-05-14 18:08:00,204.655,204.655,204.58,204.605,93200000.0
2008-05-14 18:09:00,204.61,204.645,204.585,204.645,62400000.0
2008-05-14 18:10:00,204.645,204.645,204.595,204.595,67400000.0
2008-05-14 18:11:00,204.595,204.685,204.58,204.685,88300000.0
2008-05-14 18:12:00,204.675,204.725,204.645,204.645,65800000.0
2008-05-14 18:13:00,204.645,204.665,204.605,204.625,64800000.0
2008-05-14 18:14:00,204.625,204.625,204.565,204.565,79600000.0
2008-05-14 18:15:00,204.565,204.585,204.545,204.575,73800000.0
2008-05-14 18:16:00,204.575,204.575,204.565,204.565,30400000.0
2008-05-14 18:17:00,204.565,204.565,204.535,204.555,70000000.0
2008-05-14 18:18:00,204.555,204.575,204.555,204.555,37900000.0
2008-05-14 18:19:00,204.555,204.615,204.555,204.585,62000000.0
2008-05-14 18:20:00,204.59,204.625,204.585,204.595,71900000.0
2008-05-14 18:21:00,204.595,204.625,204.585,204.615,57800000.0
2008-05-14 18:22:00,204.615,204.625,204.585,204.59,58800000.0
2008-05-14 18:23:00,204.585,204.625,204.575,204.595,37800000.0
2008-05-14 18:24:00,204.595,204.615,204.575,204.615,58600000.0
2008-05-14 18:25:00,204.615,204.685,204.615,204.675,135200000.0
2008-05-14 18:26:00,204.675,204.725,204.675,204.715,86500000.0
2008-05-14 18:27:00,204.705,204.705,204.66,204.685,93200000.0
2008-05-14 18:28:00,204.695,204.695,204.635,204.645,65400000.0
2008-05-14 18:29:00,204.645,204.665,204.645,204.645,39600000.0
2008-05-14 18:30:00,204.655,204.655,204.62,204.625,59500000.0
2008-05-14 18:31:00,204.625,204.665,204.61,204.635,59400000.0
2008-05-14 18:32:00,204.645,204.665,204.625,204.63,66800000.0
2008-05-14 18:33:00,204.635,204.635,204.605,204.605,40200000.0
2008-05-14 18:34:00,204.625,204.625,204.575,204.605,46900000.0
2008-05-14 18:35:00,204.605,204.605,204.575,204.575,47600000.0
2008-05-14 18:36:00,204.575,204.575,204.525,204.525,82000000.0
2008-05-14 18:37:00,204.52,204.58,204.515,204.535,70400000.0
2008-05-14 18:38:00,204.545,204.555,204.525,204.555,69300000.0
2008-05-14 18:39:00,204.545,204.615,204.535,204.605,70300000.0
2008-05-14 18:40:00,204.595,204.65,204.595,204.63,97000000.0
2008-05-14 18:41:00,204.64,204.64,204.585,204.6,97900000.0
2008-05-14 18:42:00,204.605,204.61,204.59,204.61,41900000.0
2008-05-14 18:43:00,204.61,204.625,204.585,204.595,28600000.0
2008-05-14 18:44:00,204.595,204.645,204.57,204.605,132200000.0
2008-05-14 18:45:00,204.605,204.665,204.595,204.665,75900000.0
2008-05-14 18:46:00,204.665,204.705,204.645,204.665,53200000.0
2008-05-14 18:47:00,204.665,204.665,204.645,204.665,11600000.0
2008-05-14 18:48:00,204.655,204.655,204.615,204.64,21800000.0
2008-05-14 18:49:00,204.635,204.655,204.595,204.615,61900000.0
2008-05-14 18:50:00,204.615,204.625,204.605,204.62,57600000.0
2008-05-14 18:51:00,204.605,204.625,204.605,204.61,31200000.0
2008-05-14 18:52:00,204.615,204.635,204.615,204.625,41200000.0
2008-05-14 18:53:00,204.62,204.655,204.615,204.655,35000000.0
2008-05-14 18:54:00,204.655,204.75,204.655,204.715,111800000.0
2008-05-14 18:55:00,204.735,204.745,204.725,204.725,36700000.0
2008-05-14 18:56:00,204.725,204.735,204.705,204.705,65300000.0
2008-05-14 18:57:00,204.695,204.705,204.655,204.665,38100000.0
2008-05-14 18:58:00,204.665,204.695,204.645,204.695,30300000.0
2008-05-14 18:59:00,204.68,204.705,204.675,204.705,29900000.0
2008-05-14 19:00:00,204.705,204.755,204.655,204.745,97000000.0
2008-05-14 19:01:00,204.74,204.745,204.72,204.72,37700000.0
2008-05-14 19:02:00,204.725,204.725,204.665,204.705,56700000.0
2008-05-14 19:03:00,204.705,204.715,204.645,204.645,85400000.0
2008-05-14 19:04:00,204.64,204.675,204.625,204.665,102500000.0
2008-05-14 19:05:00,204.675,204.685,204.65,204.665,80700000.0
2008-05-14 19:06:00,204.685,204.71,204.685,204.685,68700000.0
2008-05-14 19:07:00,204.685,204.695,204.67,204.685,27100000.0
2008-05-14 19:08:00,204.685,204.685,204.66,204.665,15000000.0
2008-05-14 19:09:00,204.665,204.685,204.605,204.655,96800000.0
2008-05-14 19:10:00,204.675,204.715,204.66,204.715,37700000.0
2008-05-14 19:11:00,204.715,204.725,204.705,204.71,20600000.0
2008-05-14 19:12:00,204.725,204.725,204.69,204.695,36800000.0
2008-05-14 19:13:00,204.695,204.705,204.695,204.705,7300000.0
2008-05-14 19:14:00,204.705,204.755,204.705,204.735,23600000.0
2008-05-14 19:15:00,204.735,204.775,204.735,204.775,58300000.0
2008-05-14 19:16:00,204.775,204.775,204.745,204.755,55000000.0
2008-05-14 19:17:00,204.755,204.755,204.645,204.645,80000000.0
2008-05-14 19:18:00,204.645,204.655,204.625,204.645,74100000.0
2008-05-14 19:19:00,204.655,204.69,204.615,204.665,103000000.0
2008-05-14 19:20:00,204.665,204.68,204.645,204.645,40700000.0
2008-05-14 19:21:00,204.645,204.675,204.625,204.645,67400000.0
2008-05-14 19:22:00,204.65,204.68,204.65,204.665,27100000.0
2008-05-14 19:23:00,204.67,204.705,204.65,204.68,105400000.0
2008-05-14 19:24:00,204.69,204.69,204.65,204.65,35200000.0
2008-05-14 19:25:00,204.655,204.655,204.62,204.62,15600000.0
2008-05-14 19:26:00,204.62,204.695,204.62,204.695,87000000.0
2008-05-14 19:27:00,204.695,204.695,204.655,204.675,108500000.0
2008-05-14 19:28:00,204.675,204.71,204.665,204.69,86300000.0
2008-05-14 19:29:00,204.685,204.71,204.665,204.685,59000000.0
2008-05-14 19:30:00,204.685,204.695,204.625,204.645,50300000.0
2008-05-14 19:31:00,204.645,204.665,204.625,204.665,42400000.0
2008-05-14 19:32:00,204.665,204.685,204.65,204.685,24100000.0
2008-05-14 19:33:00,204.685,204.685,204.645,204.665,47200000.0
2008-05-14 19:34:00,204.665,204.745,204.665,204.725,66100000.0
2008-05-14 19:35:00,204.725,204.785,204.705,204.755,61100000.0
2008-05-14 19:36:00,204.75,204.795,204.75,204.765,53500000.0
2008-05-14 19:37:00,204.755,204.825,204.745,204.775,61900000.0
2008-05-14 19:38:00,204.775,204.805,204.765,204.805,108000000.0
2008-05-14 19:39:00,204.805,204.825,204.785,204.785,69900000.0
2008-05-14 19:40:00,204.785,204.825,204.775,204.805,42400000.0
2008-05-14 19:41:00,204.825,204.825,204.775,204.795,32300000.0
2008-05-14 19:42:00,204.795,204.865,204.785,204.865,65100000.0
2008-05-14 19:43:00,204.865,204.865,204.805,204.805,65700000.0
2008-05-14 19:44:00,204.805,204.815,204.765,204.765,40900000.0
2008-05-14 19:45:00,204.765,204.83,204.745,204.825,70100000.0
2008-05-14 19:46:00,204.825,204.935,204.825,204.895,117300000.0
2008-05-14 19:47:00,204.895,204.935,204.88,204.9,50700000.0
2008-05-14 19:48:00,204.91,204.92,204.86,204.86,111100000.0
2008-05-14 19:49:00,204.855,204.855,204.805,204.825,74000000.0
2008-05-14 19:50:00,204.825,204.885,204.815,204.865,79100000.0
2008-05-14 19:51:00,204.865,204.87,204.825,204.83,34400000.0
2008-05-14 19:52:00,204.83,204.855,204.83,204.855,72100000.0
2008-05-14 19:53:00,204.875,204.905,204.855,204.895,80600000.0
2008-05-14 19:54:00,204.895,204.935,204.875,204.885,77800000.0
2008-05-14 19:55:00,204.885,204.885,204.845,204.885,66800000.0
2008-05-14 19:56:00,204.885,204.905,204.86,204.895,45700000.0
2008-05-14 19:57:00,204.905,204.925,204.87,204.87,41500000.0
2008-05-14 19:58:00,204.875,204.875,204.845,204.855,30100000.0
2008-05-14 19:59:00,204.855,204.88,204.8,204.83,62500000.0
2008-05-14 20:00:00,204.835,204.855,204.825,204.825,41700000.0
2008-05-14 20:01:00,204.83,204.845,204.825,204.835,26800000.0
2008-05-14 20:02:00,204.835,204.895,204.835,204.89,20000000.0
2008-05-14 20:03:00,204.895,204.925,204.87,204.88,24100000.0
2008-05-14 20:04:00,204.88,204.88,204.795,204.855,65600000.0
2008-05-14 20:05:00,204.85,204.85,204.79,204.815,48100000.0
2008-05-14 20:06:00,204.815,204.815,204.805,204.805,17900000.0
2008-05-14 20:07:00,204.81,204.815,204.795,204.805,42600000.0
2008-05-14 20:08:00,204.805,204.815,204.77,204.81,43600000.0
2008-05-14 20:09:00,204.81,204.825,204.795,204.815,59500000.0
2008-05-14 20:10:00,204.815,204.815,204.795,204.8,28100000.0
2008-05-14 20:11:00,204.81,204.84,204.79,204.815,57300000.0
2008-05-14 20:12:00,204.815,204.83,204.805,204.815,27500000.0
2008-05-14 20:13:00,204.815,204.82,204.785,204.795,59700000.0
2008-05-14 20:14:00,204.79,204.815,204.765,204.765,56300000.0
2008-05-14 20:15:00,204.76,204.765,204.71,204.745,91200000.0
2008-05-14 20:16:00,204.75,204.755,204.715,204.745,45000000.0
2008-05-14 20:17:00,204.745,204.78,204.735,204.765,43100000.0
2008-05-14 20:18:00,204.765,204.765,204.735,204.755,43100000.0
2008-05-14 20:19:00,204.765,204.765,204.735,204.745,32500000.0
2008-05-14 20:20:00,204.745,204.775,204.745,204.75,41600000.0
2008-05-14 20:21:00,204.745,204.745,204.715,204.745,58400000.0
2008-05-14 20:22:00,204.735,204.79,204.725,204.785,55200000.0
2008-05-14 20:23:00,204.765,204.795,204.735,204.755,47900000.0
2008-05-14 20:24:00,204.755,204.775,204.725,204.775,43900000.0
2008-05-14 20:25:00,204.775,204.795,204.76,204.785,27200000.0
2008-05-14 20:26:00,204.78,204.795,204.755,204.78,44300000.0
2008-05-14 20:27:00,204.78,204.835,204.775,204.835,18600000.0
2008-05-14 20:28:00,204.825,204.865,204.815,204.83,35400000.0
2008-05-14 20:29:00,204.83,204.84,204.775,204.785,53500000.0
2008-05-14 20:30:00,204.785,204.865,204.785,204.84,101800000.0
2008-05-14 20:31:00,204.855,204.855,204.825,204.835,46400000.0
2008-05-14 20:32:00,204.835,204.855,204.82,204.835,26900000.0
2008-05-14 20:33:00,204.855,204.855,204.825,204.825,21900000.0
2008-05-14 20:34:00,204.835,204.865,204.825,204.825,24100000.0
2008-05-14 20:35:00,204.825,204.825,204.795,204.805,8800000.0
2008-05-14 20:36:00,204.805,204.805,204.735,204.785,43900000.0
2008-05-14 20:37:00,204.805,204.82,204.795,204.795,40400000.0
2008-05-14 20:38:00,204.795,204.795,204.685,204.685,102300000.0
2008-05-14 20:39:00,204.68,204.755,204.68,204.745,83400000.0
2008-05-14 20:40:00,204.745,204.75,204.715,204.725,29900000.0
2008-05-14 20:41:00,204.735,204.775,204.72,204.72,86800000.0
2008-05-14 20:42:00,204.715,204.75,204.715,204.735,74600000.0
2008-05-14 20:43:00,204.735,204.795,204.695,204.79,62000000.0
2008-05-14 20:44:00,204.79,204.825,204.76,204.79,100600000.0
2008-05-14 20:45:00,204.8,204.805,204.785,204.795,41700000.0
2008-05-14 20:46:00,204.795,204.795,204.755,204.775,43800000.0
2008-05-14 20:47:00,204.78,204.785,204.77,204.77,20100000.0
2008-05-14 20:48:00,204.76,204.76,204.73,204.73,22800000.0
2008-05-14 20:49:00,204.73,204.73,204.705,204.705,66000000.0
2008-05-14 20:50:00,204.705,204.705,204.635,204.635,56700000.0
2008-05-14 20:51:00,204.645,204.695,204.635,204.685,54000000.0
2008-05-14 20:52:00,204.685,204.685,204.685,204.685,23600000.0
2008-05-14 20:53:00,204.685,204.685,204.66,204.675,13500000.0
2008-05-14 20:54:00,204.675,204.685,204.66,204.665,33900000.0
2008-05-14 20:55:00,204.665,204.685,204.645,204.645,45800000.0
2008-05-14 20:56:00,204.645,204.685,204.64,204.655,35700000.0
2008-05-14 20:57:00,204.655,204.685,204.645,204.68,27400000.0
2008-05-14 20:58:00,204.68,204.71,204.67,204.695,65400000.0
2008-05-14 20:59:00,204.7,204.725,204.695,204.72,66000000.0
2008-05-14 21:00:00,204.72,204.72,204.6,204.61,45600000.0
2008-05-14 21:01:00,204.61,204.615,204.585,204.615,35500000.0
2008-05-14 21:02:00,204.635,204.64,204.585,204.585,40500000.0
2008-05-14 21:03:00,204.595,204.62,204.585,204.615,94700000.0
2008-05-14 21:04:00,204.615,204.625,204.605,204.615,37600000.0
2008-05-14 21:05:00,204.615,204.635,204.615,204.635,26000000.0
2008-05-14 21:06:00,204.625,204.625,204.595,204.615,42700000.0
2008-05-14 21:07:00,204.615,204.655,204.615,204.625,36000000.0
2008-05-14 21:08:00,204.625,204.625,204.565,204.575,66500000.0
2008-05-14 21:09:00,204.56,204.585,204.555,204.585,33100000.0
2008-05-14 21:10:00,204.585,204.635,204.585,204.595,80300000.0
2008-05-14 21:11:00,204.595,204.625,204.58,204.615,62700000.0
2008-05-14 21:12:00,204.615,204.645,204.61,204.645,63000000.0
2008-05-14 21:13:00,204.645,204.645,204.615,204.615,28800000.0
2008-05-14 21:14:00,204.615,204.635,204.615,204.625,32000000.0
2008-05-14 21:15:00,204.625,204.63,204.61,204.625,37400000.0
2008-05-14 21:16:00,204.62,204.62,204.58,204.595,53400000.0
2008-05-14 21:17:00,204.595,204.645,204.58,204.645,46500000.0
2008-05-14 21:18:00,204.655,204.655,204.61,204.635,11800000.0
2008-05-14 21:19:00,204.645,204.675,204.625,204.67,19800000.0
2008-05-14 21:20:00,204.68,204.71,204.645,204.645,35100000.0
2008-05-14 21:21:00,204.65,204.685,204.63,204.67,24100000.0
2008-05-14 21:22:00,204.685,204.685,204.605,204.615,56300000.0
2008-05-14 21:23:00,204.61,204.67,204.595,204.625,56700000.0
2008-05-14 21:24:00,204.605,204.615,204.53,204.53,62300000.0
2008-05-14 21:25:00,204.52,204.53,204.495,204.505,51600000.0
2008-05-14 21:26:00,204.505,204.52,204.495,204.52,44800000.0
2008-05-14 21:27:00,204.525,204.57,204.515,204.56,31200000.0
2008-05-14 21:28:00,204.575,204.58,204.56,204.56,21200000.0
2008-05-14 21:29:00,204.56,204.59,204.55,204.565,32800000.0
2008-05-14 21:30:00,204.555,204.565,204.5,204.545,38700000.0
2008-05-14 21:31:00,204.545,204.545,204.505,204.515,30800000.0
2008-05-14 21:32:00,204.515,204.515,204.49,204.515,46800000.0
2008-05-14 21:33:00,204.515,204.515,204.455,204.505,73200000.0
2008-05-14 21:34:00,204.5,204.5,204.425,204.465,34700000.0
2008-05-14 21:35:00,204.465,204.475,204.44,204.455,35600000.0
2008-05-14 21:36:00,204.455,204.46,204.43,204.435,33700000.0
2008-05-14 21:37:00,204.43,204.445,204.365,204.435,41880000.0
2008-05-14 21:38:00,204.455,204.455,204.43,204.44,20900000.0
2008-05-14 21:39:00,204.44,204.44,204.415,204.425,30600000.0
2008-05-14 21:40:00,204.425,204.445,204.415,204.425,24900000.0
2008-05-14 21:41:00,204.425,204.425,204.395,204.395,26400000.0
2008-05-14 21:42:00,204.395,204.42,204.395,204.4,24700000.0
2008-05-14 21:43:00,204.395,204.415,204.385,204.395,38500000.0
2008-05-14 21:44:00,204.39,204.395,204.3,204.325,75700000.0
2008-05-14 21:45:00,204.325,204.355,204.235,204.35,83400000.0
2008-05-14 21:46:00,204.345,204.345,204.295,204.325,34400000.0
2008-05-14 21:47:00,204.335,204.375,204.335,204.375,17300000.0
2008-05-14 21:48:00,204.375,204.485,204.365,204.465,58600000.0
2008-05-14 21:49:00,204.465,204.475,204.425,204.465,39300000.0
2008-05-14 21:50:00,204.465,204.49,204.45,204.455,38800000.0
2008-05-14 21:51:00,204.45,204.46,204.445,204.46,24800000.0
2008-05-14 21:52:00,204.465,204.465,204.45,204.45,11000000.0
2008-05-14 21:53:00,204.45,204.48,204.45,204.47,13200000.0
2008-05-14 21:54:00,204.47,204.475,204.39,204.44,70800000.0
2008-05-14 21:55:00,204.45,204.45,204.4,204.435,64700000.0
2008-05-14 21:56:00,204.445,204.455,204.405,204.425,43100000.0
2008-05-14 21:57:00,204.425,204.425,204.345,204.355,70700000.0
2008-05-14 21:58:00,204.35,204.415,204.325,204.33,65300000.0
2008-05-14 21:59:00,204.335,204.395,204.325,204.385,39700000.0
2008-05-14 22:00:00,204.385,204.415,204.365,204.375,32100000.0
2008-05-14 22:01:00,204.375,204.415,204.375,204.415,26100000.0
2008-05-14 22:02:00,204.415,204.425,204.355,204.39,43100000.0
2008-05-14 22:03:00,204.39,204.41,204.39,204.41,2800000.0
2008-05-14 22:04:00,204.41,204.41,204.38,204.38,21900000.0
2008-05-14 22:05:00,204.38,204.4,204.37,204.4,22000000.0
2008-05-14 22:06:00,204.405,204.435,204.395,204.435,18300000.0
2008-05-14 22:07:00,204.43,204.435,204.41,204.41,7200000.0
2008-05-14 22:08:00,204.41,204.41,204.34,204.365,44300000.0
2008-05-14 22:09:00,204.365,204.395,204.365,204.38,19000000.0
2008-05-14 22:10:00,204.38,204.39,204.355,204.37,17100000.0
2008-05-14 22:11:00,204.375,204.375,204.355,204.355,26000000.0
2008-05-14 22:12:00,204.36,204.385,204.315,204.345,41900000.0
2008-05-14 22:13:00,204.345,204.35,204.305,204.32,48400000.0
2008-05-14 22:14:00,204.325,204.335,204.31,204.325,16000000.0
2008-05-14 22:15:00,204.335,204.355,204.335,204.355,5100000.0
2008-05-14 22:16:00,204.365,204.395,204.355,204.375,18700000.0
2008-05-14 22:17:00,204.38,204.4,204.375,204.385,18100000.0
2008-05-14 22:18:00,204.395,204.425,204.37,204.39,32100000.0
2008-05-14 22:19:00,204.39,204.39,204.37,204.39,6600000.0
2008-05-14 22:20:00,204.395,204.395,204.395,204.395,4000000.0
2008-05-14 22:21:00,204.395,204.395,204.365,204.365,6000000.0
2008-05-14 22:22:00,204.365,204.365,204.36,204.365,11100000.0
2008-05-14 22:23:00,204.365,204.365,204.335,204.345,12800000.0
2008-05-14 22:24:00,204.34,204.34,204.24,204.31,21100000.0
2008-05-14 22:25:00,204.31,204.325,204.27,204.295,19400000.0
2008-05-14 22:26:00,204.295,204.295,204.295,204.295,400000.0
2008-05-14 22:27:00,204.31,204.31,204.265,204.285,24900000.0
2008-05-14 22:28:00,204.29,204.305,204.29,204.305,3400000.0
2008-05-14 22:29:00,204.315,204.34,204.28,204.28,12100000.0
2008-05-14 22:30:00,204.3,204.33,204.27,204.285,27000000.0
2008-05-14 22:31:00,204.285,204.285,204.275,204.285,5300000.0
2008-05-14 22:32:00,204.285,204.295,204.255,204.295,11200000.0
2008-05-14 22:33:00,204.295,204.31,204.29,204.295,17400000.0
2008-05-14 22:34:00,204.29,204.305,204.27,204.305,6300000.0
2008-05-14 22:35:00,204.31,204.415,204.31,204.355,41400000.0
2008-05-14 22:36:00,204.35,204.395,204.335,204.39,17500000.0
2008-05-14 22:37:00,204.42,204.435,204.365,204.385,14900000.0
2008-05-14 22:38:00,204.375,204.385,204.335,204.38,14000000.0
2008-05-14 22:39:00,204.375,204.375,204.36,204.37,2700000.0
2008-05-14 22:40:00,204.37,204.37,204.355,204.36,2800000.0
2008-05-14 22:41:00,204.365,204.395,204.35,204.385,15400000.0
2008-05-14 22:42:00,204.395,204.395,204.365,204.365,12700000.0
2008-05-14 22:43:00,204.365,204.395,204.355,204.355,18600000.0
2008-05-14 22:44:00,204.36,204.375,204.36,204.37,4400000.0
2008-05-14 22:45:00,204.375,204.4,204.365,204.365,16900000.0
2008-05-14 22:46:00,204.365,204.375,204.335,204.345,19000000.0
2008-05-14 22:47:00,204.345,204.355,204.335,204.355,21500000.0
2008-05-14 22:48:00,204.345,204.36,204.315,204.325,32400000.0
2008-05-14 22:49:00,204.325,204.335,204.29,204.295,35700000.0
2008-05-14 22:50:00,204.295,204.33,204.28,204.33,20900000.0
2008-05-14 22:51:00,204.33,204.33,204.315,204.33,9500000.0
2008-05-14 22:52:00,204.33,204.345,204.27,204.29,53700000.0
2008-05-14 22:53:00,204.295,204.3,204.235,204.29,41300000.0
2008-05-14 22:54:00,204.29,204.305,204.28,204.305,24500000.0
2008-05-14 22:55:00,204.305,204.305,204.285,204.29,6400000.0
2008-05-14 22:56:00,204.29,204.36,204.29,204.36,52500000.0
2008-05-14 22:57:00,204.36,204.39,204.36,204.37,23800000.0
2008-05-14 22:58:00,204.37,204.4,204.35,204.37,109500000.0
2008-05-14 22:59:00,204.37,204.37,204.32,204.32,48900000.0
2008-05-14 23:00:00,204.32,204.38,204.32,204.38,18600000.0
2008-05-14 23:01:00,204.38,204.39,204.37,204.38,16000000.0
2008-05-14 23:02:00,204.38,204.45,204.38,204.43,15200000.0
2008-05-14 23:03:00,204.41,204.47,204.32,204.41,28800000.0
2008-05-14 23:04:00,204.41,204.44,204.41,204.41,24800000.0
2008-05-14 23:05:00,204.4,204.41,204.38,204.4,28400000.0
2008-05-14 23:06:00,204.39,204.39,204.35,204.37,28000000.0
2008-05-14 23:07:00,204.37,204.41,204.37,204.41,8000000.0
2008-05-14 23:08:00,204.42,204.47,204.42,204.42,21600000.0
2008-05-14 23:09:00,204.43,204.43,204.39,204.42,19200000.0
2008-05-14 23:10:00,204.42,204.43,204.42,204.42,8000000.0
2008-05-14 23:11:00,204.4,204.41,204.4,204.41,1500000.0
2008-05-14 23:12:00,204.46,204.46,204.37,204.39,38500000.0
2008-05-14 23:13:00,204.39,204.42,204.38,204.4,33000000.0
2008-05-14 23:14:00,204.39,204.39,204.26,204.32,33700000.0
2008-05-14 23:15:00,204.31,204.365,204.31,204.365,16300000.0
2008-05-14 23:16:00,204.37,204.52,204.37,204.52,11900000.0
2008-05-14 23:17:00,204.52,204.52,204.49,204.515,14600000.0
2008-05-14 23:18:00,204.505,204.53,204.47,204.47,14500000.0
2008-05-14 23:19:00,204.49,204.53,204.46,204.485,50600000.0
2008-05-14 23:20:00,204.5,204.5,204.48,204.48,1800000.0
2008-05-14 23:21:00,204.47,204.54,204.44,204.53,24500000.0
2008-05-14 23:22:00,204.53,204.53,204.49,204.52,16000000.0
2008-05-14 23:23:00,204.51,204.51,204.51,204.51,1800000.0
2008-05-14 23:24:00,204.51,204.525,204.49,204.51,16200000.0
2008-05-14 23:25:00,204.545,204.545,204.525,204.53,1000000.0
2008-05-14 23:26:00,204.52,204.52,204.48,204.49,22400000.0
2008-05-14 23:27:00,204.515,204.515,204.48,204.48,3900000.0
2008-05-14 23:28:00,204.48,204.48,204.48,204.48,3500000.0
2008-05-14 23:29:00,204.48,204.48,204.48,204.48,200000.0
2008-05-14 23:30:00,204.48,204.48,204.48,204.48,3400000.0
2008-05-14 23:31:00,204.48,204.49,204.48,204.49,4100000.0
2008-05-14 23:32:00,204.5,204.52,204.49,204.52,9600000.0
2008-05-14 23:33:00,204.5,204.53,204.5,204.53,8000000.0
2008-05-14 23:34:00,204.53,204.53,204.49,204.52,7200000.0
2008-05-14 23:35:00,204.49,204.53,204.49,204.51,28700000.0
2008-05-14 23:36:00,204.51,204.59,204.51,204.59,26300000.0
2008-05-14 23:37:00,204.605,204.605,204.605,204.605,400000.0
2008-05-14 23:38:00,204.6,204.6,204.6,204.6,400000.0
2008-05-14 23:39:00,204.6,204.6,204.585,204.585,800000.0
2008-05-14 23:40:00,204.585,204.585,204.545,204.56,12300000.0
2008-05-14 23:41:00,204.54,204.57,204.53,204.53,46600000.0
2008-05-14 23:42:00,204.53,204.55,204.53,204.545,18700000.0
2008-05-14 23:43:00,204.54,204.54,204.54,204.54,4000000.0
2008-05-14 23:44:00,204.56,204.6,204.56,204.6,21600000.0
2008-05-14 23:45:00,204.6,204.61,204.59,204.6,13400000.0
2008-05-14 23:46:00,204.6,204.65,204.6,204.605,12600000.0
2008-05-14 23:47:00,204.61,204.62,204.605,204.61,4600000.0
2008-05-14 23:48:00,204.61,204.61,204.56,204.56,70100000.0
2008-05-14 23:49:00,204.57,204.57,204.5,204.505,21900000.0
2008-05-14 23:50:00,204.51,204.51,204.5,204.5,9000000.0
2008-05-14 23:51:00,204.5,204.51,204.5,204.505,10200000.0
2008-05-14 23:52:00,204.5,204.5,204.435,204.435,9900000.0
2008-05-14 23:53:00,204.43,204.445,204.35,204.355,17400000.0
2008-05-14 23:54:00,204.365,204.45,204.3,204.45,35200000.0
2008-05-14 23:55:00,204.45,204.46,204.375,204.375,11300000.0
2008-05-14 23:56:00,204.36,204.36,204.31,204.31,28700000.0
2008-05-14 23:57:00,204.31,204.35,204.255,204.35,41900000.0
2008-05-14 23:58:00,204.35,204.35,204.28,204.33,33600000.0
2008-05-14 23:59:00,204.33,204.41,204.33,204.39,113600000.0
2008-05-15 00:00:00,204.4,204.43,204.37,204.41,102600000.0
2008-05-15 00:01:00,204.42,204.42,204.39,204.39,35200000.0
2008-05-15 00:02:00,204.39,204.44,204.38,204.43,44000000.0
2008-05-15 00:03:00,204.43,204.43,204.38,204.38,68800000.0
2008-05-15 00:04:00,204.395,204.42,204.37,204.38,26900000.0
2008-05-15 00:05:00,204.38,204.4,204.38,204.38,31400000.0
2008-05-15 00:06:00,204.38,204.38,204.38,204.38,800000.0
2008-05-15 00:07:00,204.38,204.38,204.38,204.38,9600000.0
2008-05-15 00:08:00,204.38,204.38,204.38,204.38,3200000.0
2008-05-15 00:09:00,204.39,204.4,204.37,204.37,48000000.0
2008-05-15 00:10:00,204.37,204.44,204.36,204.41,63600000.0
2008-05-15 00:11:00,204.41,204.43,204.41,204.43,51600000.0
2008-05-15 00:12:00,204.41,204.48,204.41,204.46,33500000.0
2008-05-15 00:13:00,204.46,204.46,204.45,204.46,15200000.0
2008-05-15 00:14:00,204.455,204.495,204.44,204.49,13800000.0
2008-05-15 00:15:00,204.475,204.48,204.47,204.47,1400000.0
2008-05-15 00:16:00,204.465,204.475,204.46,204.46,13700000.0
2008-05-15 00:17:00,204.47,204.47,204.47,204.47,12800000.0
2008-05-15 00:18:00,204.47,204.48,204.47,204.48,9000000.0
2008-05-15 00:19:00,204.49,204.495,204.49,204.495,1500000.0
2008-05-15 00:20:00,204.49,204.49,204.49,204.49,2400000.0
2008-05-15 00:21:00,204.495,204.495,204.49,204.49,3100000.0
2008-05-15 00:22:00,204.469,204.472,204.447,204.462,86600000.0
2008-05-15 00:23:00,204.495,204.495,204.48,204.48,10400000.0
2008-05-15 00:24:00,204.485,204.485,204.48,204.48,1500000.0
2008-05-15 00:25:00,204.472,204.478,204.449,204.46,99600000.0
2008-05-15 00:26:00,204.495,204.505,204.485,204.485,1400000.0
2008-05-15 00:27:00,204.48,204.48,204.48,204.48,1600000.0
2008-05-15 00:28:00,204.48,204.635,204.48,204.6,135300000.0
2008-05-15 00:29:00,204.595,204.605,204.54,204.58,8800000.0
2008-05-15 00:30:00,204.58,204.58,204.53,204.54,8800000.0
2008-05-15 00:31:00,204.53,204.535,204.48,204.52,39600000.0
2008-05-15 00:32:00,204.525,204.54,204.49,204.51,69600000.0
2008-05-15 00:33:00,204.51,204.515,204.46,204.46,26900000.0
2008-05-15 00:34:00,204.455,204.475,204.43,204.43,25700000.0
2008-05-15 00:35:00,204.43,204.47,204.43,204.465,28800000.0
2008-05-15 00:36:00,204.465,204.465,204.44,204.44,1600000.0
2008-05-15 00:37:00,204.445,204.445,204.38,204.41,6200000.0
2008-05-15 00:38:00,204.4,204.405,204.37,204.375,15300000.0
2008-05-15 00:39:00,204.375,204.415,204.375,204.415,26900000.0
2008-05-15 00:40:00,204.42,204.425,204.415,204.42,2200000.0
2008-05-15 00:41:00,204.415,204.415,204.38,204.385,2800000.0
2008-05-15 00:42:00,204.39,204.405,204.38,204.4,2000000.0
2008-05-15 00:43:00,204.4,204.425,204.395,204.415,3000000.0
2008-05-15 00:44:00,204.42,204.42,204.42,204.42,400000.0
2008-05-15 00:45:00,204.415,204.44,204.415,204.435,15100000.0
2008-05-15 00:46:00,204.43,204.475,204.415,204.46,34700000.0
2008-05-15 00:47:00,204.46,204.505,204.445,204.485,16500000.0
2008-05-15 00:48:00,204.49,204.505,204.48,204.48,5100000.0
2008-05-15 00:49:00,204.485,204.52,204.485,204.52,60100000.0
2008-05-15 00:50:00,204.52,204.52,204.5,204.5,6000000.0
2008-05-15 00:51:00,204.495,204.505,204.49,204.5,44000000.0
2008-05-15 00:52:00,204.5,204.55,204.49,204.52,40700000.0
2008-05-15 00:53:00,204.515,204.515,204.47,204.475,24900000.0
2008-05-15 00:54:00,204.49,204.5,204.45,204.48,43700000.0
2008-05-15 00:55:00,204.48,204.49,204.48,204.49,28400000.0
2008-05-15 00:56:00,204.5,204.52,204.5,204.505,37600000.0
2008-05-15 00:57:00,204.51,204.515,204.51,204.515,13200000.0
2008-05-15 00:58:00,204.515,204.515,204.495,204.505,12700000.0
2008-05-15 00:59:00,204.5,204.5,204.475,204.475,1600000.0
2008-05-15 01:00:00,204.48,204.48,204.46,204.47,11800000.0
2008-05-15 01:01:00,204.47,204.47,204.47,204.47,26600000.0
2008-05-15 01:02:00,204.47,204.51,204.46,204.48,82800000.0
2008-05-15 01:03:00,204.48,204.49,204.48,204.49,120700000.0
2008-05-15 01:04:00,204.49,204.56,204.49,204.54,75900000.0
2008-05-15 01:05:00,204.545,204.74,204.545,204.625,107400000.0
2008-05-15 01:06:00,204.62,204.69,204.6,204.645,59000000.0
2008-05-15 01:07:00,204.645,204.68,204.63,204.66,36000000.0
2008-05-15 01:08:00,204.66,204.66,204.65,204.65,57400000.0
2008-05-15 01:09:00,204.645,204.7,204.635,204.69,36400000.0
2008-05-15 01:10:00,204.69,204.71,204.67,204.685,47900000.0
2008-05-15 01:11:00,204.68,204.69,204.57,204.6,196700000.0
2008-05-15 01:12:00,204.6,204.6,204.57,204.57,223900000.0
2008-05-15 01:13:00,204.57,204.63,204.57,204.6,99900000.0
2008-05-15 01:14:00,204.6,204.61,204.58,204.61,84000000.0
2008-05-15 01:15:00,204.61,204.63,204.59,204.605,85500000.0
2008-05-15 01:16:00,204.62,204.65,204.6,204.65,67200000.0
2008-05-15 01:17:00,204.65,204.65,204.63,204.65,25200000.0
2008-05-15 01:18:00,204.65,204.65,204.59,204.59,101800000.0
2008-05-15 01:19:00,204.59,204.59,204.57,204.58,52800000.0
2008-05-15 01:20:00,204.59,204.59,204.59,204.59,9600000.0
2008-05-15 01:21:00,204.58,204.6,204.58,204.6,30400000.0
2008-05-15 01:22:00,204.6,204.6,204.6,204.6,6400000.0
2008-05-15 01:23:00,204.6,204.64,204.6,204.64,24800000.0
2008-05-15 01:24:00,204.64,204.69,204.64,204.68,211300000.0
2008-05-15 01:25:00,204.68,204.68,204.65,204.67,24200000.0
2008-05-15 01:26:00,204.685,204.72,204.67,204.68,132400000.0
2008-05-15 01:27:00,204.68,204.68,204.66,204.67,44800000.0
2008-05-15 01:28:00,204.67,204.67,204.66,204.66,16000000.0
2008-05-15 01:29:00,204.66,204.66,204.66,204.66,7200000.0
2008-05-15 01:30:00,204.67,204.67,204.66,204.67,7200000.0
2008-05-15 01:31:00,204.66,204.67,204.64,204.64,36000000.0
2008-05-15 01:32:00,204.64,204.64,204.61,204.61,24300000.0
2008-05-15 01:33:00,204.61,204.61,204.61,204.61,4800000.0
2008-05-15 01:34:00,204.61,204.66,204.61,204.66,48900000.0
2008-05-15 01:35:00,204.66,204.665,204.62,204.63,112400000.0
2008-05-15 01:36:00,204.63,204.63,204.55,204.61,244200000.0
2008-05-15 01:37:00,204.6,204.6,204.58,204.59,42800000.0
2008-05-15 01:38:00,204.58,204.59,204.52,204.57,134200000.0
2008-05-15 01:39:00,204.57,204.59,204.56,204.58,82400000.0
2008-05-15 01:40:00,204.59,204.59,204.56,204.57,74000000.0
2008-05-15 01:41:00,204.57,204.59,204.56,204.57,41400000.0
2008-05-15 01:42:00,204.57,204.58,204.55,204.57,48000000.0
2008-05-15 01:43:00,204.57,204.57,204.47,204.51,52400000.0
2008-05-15 01:44:00,204.51,204.58,204.49,204.52,135800000.0
2008-05-15 01:45:00,204.52,204.53,204.51,204.52,28400000.0
2008-05-15 01:46:00,204.51,204.53,204.49,204.49,67400000.0
2008-05-15 01:47:00,204.49,204.59,204.49,204.555,123400000.0
2008-05-15 01:48:00,204.555,204.62,204.5,204.59,230900000.0
2008-05-15 01:49:00,204.605,204.64,204.59,204.63,27300000.0
2008-05-15 01:50:00,204.63,204.74,204.625,204.66,92300000.0
2008-05-15 01:51:00,204.67,204.69,204.63,204.67,135600000.0
2008-05-15 01:52:00,204.68,204.68,204.6,204.64,103400000.0
2008-05-15 01:53:00,204.635,204.68,204.615,204.615,172200000.0
2008-05-15 01:54:00,204.61,204.63,204.6,204.61,66800000.0
2008-05-15 01:55:00,204.61,204.62,204.61,204.615,57400000.0
2008-05-15 01:56:00,204.62,204.65,204.615,204.64,140200000.0
2008-05-15 01:57:00,204.64,204.65,204.625,204.65,71200000.0
2008-05-15 01:58:00,204.66,204.68,204.65,204.67,60400000.0
2008-05-15 01:59:00,204.67,204.71,204.67,204.68,79600000.0
2008-05-15 02:00:00,204.68,204.69,204.66,204.68,116600000.0
2008-05-15 02:01:00,204.68,204.74,204.67,204.7,105000000.0
2008-05-15 02:02:00,204.7,204.7,204.635,204.69,106500000.0
2008-05-15 02:03:00,204.7,204.83,204.7,204.77,77600000.0
2008-05-15 02:04:00,204.77,204.82,204.77,204.79,39600000.0
2008-05-15 02:05:00,204.79,204.79,204.72,204.72,139800000.0
2008-05-15 02:06:00,204.72,204.74,204.68,204.71,91800000.0
2008-05-15 02:07:00,204.71,204.71,204.68,204.7,52800000.0
2008-05-15 02:08:00,204.7,204.7,204.63,204.64,171400000.0
2008-05-15 02:09:00,204.64,204.64,204.61,204.62,90000000.0
2008-05-15 02:10:00,204.62,204.65,204.605,204.65,154000000.0
2008-05-15 02:11:00,204.65,204.65,204.61,204.63,102600000.0
2008-05-15 02:12:00,204.62,204.67,204.6,204.63,97800000.0
2008-05-15 02:13:00,204.62,204.66,204.6,204.66,115000000.0
2008-05-15 02:14:00,204.65,204.69,204.63,204.65,70500000.0
2008-05-15 02:15:00,204.65,204.7,204.6,204.61,226700000.0
2008-05-15 02:16:00,204.61,204.62,204.51,204.6,156700000.0
2008-05-15 02:17:00,204.62,204.62,204.53,204.58,148000000.0
2008-05-15 02:18:00,204.59,204.64,204.57,204.61,113400000.0
2008-05-15 02:19:00,204.61,204.66,204.58,204.66,123700000.0
2008-05-15 02:20:00,204.59,204.66,204.59,204.63,43700000.0
2008-05-15 02:21:00,204.63,204.71,204.63,204.68,73600000.0
2008-05-15 02:22:00,204.68,204.71,204.66,204.665,90600000.0
2008-05-15 02:23:00,204.66,204.68,204.64,204.66,56200000.0
2008-05-15 02:24:00,204.66,204.66,204.61,204.66,101000000.0
2008-05-15 02:25:00,204.66,204.68,204.65,204.65,29900000.0
2008-05-15 02:26:00,204.65,204.68,204.64,204.66,54600000.0
2008-05-15 02:27:00,204.68,204.68,204.62,204.64,50600000.0
2008-05-15 02:28:00,204.63,204.64,204.61,204.61,34200000.0
2008-05-15 02:29:00,204.61,204.63,204.61,204.63,26900000.0
2008-05-15 02:30:00,204.63,204.63,204.55,204.58,144000000.0
2008-05-15 02:31:00,204.59,204.63,204.58,204.61,237600000.0
2008-05-15 02:32:00,204.61,204.65,204.6,204.65,152100000.0
2008-05-15 02:33:00,204.65,204.68,204.62,204.62,99000000.0
2008-05-15 02:34:00,204.62,204.655,204.615,204.65,87400000.0
2008-05-15 02:35:00,204.65,204.725,204.63,204.67,120700000.0
2008-05-15 02:36:00,204.67,204.7,204.67,204.67,156200000.0
2008-05-15 02:37:00,204.68,204.68,204.66,204.66,101000000.0
2008-05-15 02:38:00,204.66,204.68,204.66,204.68,64000000.0
2008-05-15 02:39:00,204.67,204.7,204.67,204.7,139400000.0
2008-05-15 02:40:00,204.7,204.7,204.66,204.68,135600000.0
2008-05-15 02:41:00,204.68,204.69,204.67,204.68,110900000.0
2008-05-15 02:42:00,204.67,204.74,204.67,204.74,189200000.0
2008-05-15 02:43:00,204.73,204.73,204.69,204.69,151200000.0
2008-05-15 02:44:00,204.69,204.74,204.67,204.7,214500000.0
2008-05-15 02:45:00,204.7,204.75,204.7,204.74,63200000.0
2008-05-15 02:46:00,204.73,204.73,204.69,204.71,53300000.0
2008-05-15 02:47:00,204.71,204.74,204.71,204.73,75600000.0
2008-05-15 02:48:00,204.73,204.73,204.7,204.71,38800000.0
2008-05-15 02:49:00,204.7,204.71,204.7,204.7,31200000.0
2008-05-15 02:50:00,204.7,204.76,204.7,204.76,67600000.0
2008-05-15 02:51:00,204.76,204.77,204.74,204.77,35200000.0
2008-05-15 02:52:00,204.77,204.77,204.77,204.77,14400000.0
2008-05-15 02:53:00,204.77,204.78,204.75,204.78,20800000.0
2008-05-15 02:54:00,204.78,204.81,204.75,204.81,44000000.0
2008-05-15 02:55:00,204.81,204.82,204.76,204.77,104700000.0
2008-05-15 02:56:00,204.82,204.82,204.73,204.76,143400000.0
2008-05-15 02:57:00,204.76,204.81,204.74,204.8,339700000.0
2008-05-15 02:58:00,204.8,204.83,204.76,204.8,163900000.0
2008-05-15 02:59:00,204.8,204.8,204.74,204.76,177300000.0
2008-05-15 03:00:00,204.76,204.77,204.69,204.73,515200000.0
2008-05-15 03:01:00,204.74,204.74,204.69,204.73,117300000.0
2008-05-15 03:02:00,204.73,204.73,204.71,204.72,6800000.0
2008-05-15 03:03:00,204.72,204.72,204.64,204.66,72800000.0
2008-05-15 03:04:00,204.66,204.67,204.61,204.63,81800000.0
2008-05-15 03:05:00,204.63,204.64,204.52,204.55,152300000.0
2008-05-15 03:06:00,204.55,204.64,204.54,204.62,313600000.0
2008-05-15 03:07:00,204.62,204.64,204.51,204.53,350100000.0
2008-05-15 03:08:00,204.54,204.6,204.52,204.56,173000000.0
2008-05-15 03:09:00,204.565,204.6,204.505,204.505,140800000.0
2008-05-15 03:10:00,204.51,204.57,204.51,204.52,150600000.0
2008-05-15 03:11:00,204.52,204.53,204.46,204.52,126900000.0
2008-05-15 03:12:00,204.52,204.52,204.5,204.51,180500000.0
2008-05-15 03:13:00,204.51,204.52,204.495,204.5,64000000.0
2008-05-15 03:14:00,204.5,204.52,204.5,204.52,98400000.0
2008-05-15 03:15:00,204.5,204.52,204.45,204.52,76800000.0
2008-05-15 03:16:00,204.52,204.53,204.48,204.5,86600000.0
2008-05-15 03:17:00,204.5,204.54,204.5,204.52,49400000.0
2008-05-15 03:18:00,204.52,204.52,204.495,204.51,167100000.0
2008-05-15 03:19:00,204.51,204.52,204.48,204.48,137400000.0
2008-05-15 03:20:00,204.5,204.51,204.48,204.48,100100000.0
2008-05-15 03:21:00,204.48,204.48,204.385,204.42,128500000.0
2008-05-15 03:22:00,204.42,204.45,204.42,204.435,112600000.0
2008-05-15 03:23:00,204.435,204.455,204.435,204.435,29000000.0
2008-05-15 03:24:00,204.44,204.45,204.44,204.44,13700000.0
2008-05-15 03:25:00,204.44,204.44,204.405,204.42,36000000.0
2008-05-15 03:26:00,204.42,204.44,204.41,204.44,27700000.0
2008-05-15 03:27:00,204.44,204.45,204.44,204.45,31600000.0
2008-05-15 03:28:00,204.45,204.5,204.45,204.48,57700000.0
2008-05-15 03:29:00,204.48,204.49,204.435,204.435,71400000.0
2008-05-15 03:30:00,204.44,204.46,204.38,204.385,45200000.0
2008-05-15 03:31:00,204.39,204.44,204.39,204.42,71900000.0
2008-05-15 03:32:00,204.42,204.435,204.415,204.43,26100000.0
2008-05-15 03:33:00,204.43,204.44,204.4,204.4,92000000.0
2008-05-15 03:34:00,204.4,204.42,204.38,204.39,79500000.0
2008-05-15 03:35:00,204.39,204.4,204.33,204.36,139500000.0
2008-05-15 03:36:00,204.36,204.38,204.34,204.35,63600000.0
2008-05-15 03:37:00,204.35,204.36,204.34,204.34,28000000.0
2008-05-15 03:38:00,204.34,204.37,204.34,204.36,28800000.0
2008-05-15 03:39:00,204.36,204.38,204.36,204.37,12000000.0
2008-05-15 03:40:00,204.37,204.39,204.36,204.36,42600000.0
2008-05-15 03:41:00,204.36,204.39,204.35,204.38,101800000.0
2008-05-15 03:42:00,204.38,204.4,204.355,204.36,237200000.0
2008-05-15 03:43:00,204.36,204.37,204.335,204.34,29000000.0
2008-05-15 03:44:00,204.34,204.34,204.325,204.335,3400000.0
2008-05-15 03:45:00,204.335,204.34,204.32,204.34,25500000.0
2008-05-15 03:46:00,204.33,204.335,204.305,204.305,15200000.0
2008-05-15 03:47:00,204.305,204.31,204.27,204.29,18300000.0
2008-05-15 03:48:00,204.275,204.29,204.27,204.29,19200000.0
2008-05-15 03:49:00,204.29,204.33,204.29,204.32,38900000.0
2008-05-15 03:50:00,204.325,204.33,204.295,204.3,34300000.0
2008-05-15 03:51:00,204.295,204.295,204.28,204.28,27000000.0
2008-05-15 03:52:00,204.28,204.29,204.245,204.26,25600000.0
2008-05-15 03:53:00,204.27,204.31,204.27,204.3,53700000.0
2008-05-15 03:54:00,204.3,204.34,204.3,204.32,36100000.0
2008-05-15 03:55:00,204.33,204.34,204.3,204.3,36000000.0
2008-05-15 03:56:00,204.31,204.32,204.29,204.31,53100000.0
2008-05-15 03:57:00,204.31,204.34,204.31,204.34,61200000.0
2008-05-15 03:58:00,204.34,204.35,204.33,204.33,12900000.0
2008-05-15 03:59:00,204.33,204.345,204.33,204.33,18400000.0
2008-05-15 04:00:00,204.33,204.36,204.33,204.355,42500000.0
2008-05-15 04:01:00,204.36,204.37,204.35,204.37,38100000.0
2008-05-15 04:02:00,204.37,204.37,204.35,204.36,54900000.0
2008-05-15 04:03:00,204.36,204.36,204.33,204.34,91100000.0
2008-05-15 04:04:00,204.34,204.34,204.33,204.33,5700000.0
2008-05-15 04:05:00,204.33,204.35,204.33,204.35,26500000.0
2008-05-15 04:06:00,204.35,204.45,204.35,204.42,92000000.0
2008-05-15 04:07:00,204.42,204.43,204.405,204.41,71900000.0
2008-05-15 04:08:00,204.41,204.43,204.41,204.41,103900000.0
2008-05-15 04:09:00,204.42,204.43,204.41,204.41,46400000.0
2008-05-15 04:10:00,204.41,204.43,204.39,204.39,58100000.0
2008-05-15 04:11:00,204.39,204.41,204.375,204.375,18200000.0
2008-05-15 04:12:00,204.375,204.39,204.375,204.39,12800000.0
2008-05-15 04:13:00,204.39,204.4,204.38,204.39,6700000.0
2008-05-15 04:14:00,204.39,204.39,204.37,204.37,21700000.0
2008-05-15 04:15:00,204.39,204.39,204.37,204.37,6400000.0
2008-05-15 04:16:00,204.37,204.37,204.33,204.33,36700000.0
2008-05-15 04:17:00,204.33,204.34,204.325,204.34,10700000.0
2008-05-15 04:18:00,204.34,204.34,204.3,204.32,69000000.0
2008-05-15 04:19:00,204.32,204.32,204.31,204.31,16100000.0
2008-05-15 04:20:00,204.31,204.31,204.29,204.3,19200000.0
2008-05-15 04:21:00,204.3,204.32,204.19,204.22,71800000.0
2008-05-15 04:22:00,204.22,204.22,204.18,204.18,41400000.0
2008-05-15 04:23:00,204.18,204.185,204.165,204.18,40500000.0
2008-05-15 04:24:00,204.18,204.18,204.16,204.18,72000000.0
2008-05-15 04:25:00,204.17,204.18,204.11,204.14,73000000.0
2008-05-15 04:26:00,204.14,204.155,204.07,204.08,92100000.0
2008-05-15 04:27:00,204.075,204.075,203.985,204.02,61100000.0
2008-05-15 04:28:00,204.005,204.07,204.0,204.06,60900000.0
2008-05-15 04:29:00,204.06,204.08,204.06,204.06,27200000.0
2008-05-15 04:30:00,204.08,204.1,204.05,204.1,59200000.0
2008-05-15 04:31:00,204.11,204.11,204.07,204.09,47200000.0
2008-05-15 04:32:00,204.09,204.09,204.02,204.08,98000000.0
2008-05-15 04:33:00,204.08,204.13,204.07,204.09,69100000.0
2008-05-15 04:34:00,204.09,204.1,204.03,204.06,74900000.0
2008-05-15 04:35:00,204.06,204.08,204.045,204.08,90500000.0
2008-05-15 04:36:00,204.08,204.08,204.07,204.07,44700000.0
2008-05-15 04:37:00,204.07,204.08,204.045,204.06,41300000.0
2008-05-15 04:38:00,204.06,204.12,204.06,204.09,53400000.0
2008-05-15 04:39:00,204.09,204.11,204.09,204.09,28000000.0
2008-05-15 04:40:00,204.09,204.13,204.08,204.11,37800000.0
2008-05-15 04:41:00,204.11,204.13,204.11,204.12,64200000.0
2008-05-15 04:42:00,204.12,204.17,204.12,204.16,40600000.0
2008-05-15 04:43:00,204.15,204.19,204.15,204.18,20400000.0
2008-05-15 04:44:00,204.18,204.2,204.17,204.18,10700000.0
2008-05-15 04:45:00,204.19,204.2,204.17,204.18,11000000.0
2008-05-15 04:46:00,204.17,204.21,204.17,204.21,35400000.0
2008-05-15 04:47:00,204.21,204.22,204.21,204.22,8900000.0
2008-05-15 04:48:00,204.22,204.24,204.22,204.24,19900000.0
2008-05-15 04:49:00,204.24,204.24,204.2,204.24,31500000.0
2008-05-15 04:50:00,204.2,204.21,204.17,204.175,14600000.0
2008-05-15 04:51:00,204.18,204.19,204.175,204.19,4000000.0
2008-05-15 04:52:00,204.19,204.255,204.19,204.25,26000000.0
2008-05-15 04:53:00,204.25,204.255,204.21,204.22,13800000.0
2008-05-15 04:54:00,204.22,204.22,204.19,204.2,5400000.0
2008-05-15 04:55:00,204.2,204.23,204.2,204.23,14100000.0
2008-05-15 04:56:00,204.23,204.26,204.22,204.26,32300000.0
2008-05-15 04:57:00,204.26,204.27,204.25,204.27,20600000.0
2008-05-15 04:58:00,204.27,204.29,204.26,204.28,21500000.0
2008-05-15 04:59:00,204.29,204.31,204.285,204.3,44600000.0
2008-05-15 05:00:00,204.29,204.3,204.28,204.29,26400000.0
2008-05-15 05:01:00,204.29,204.31,204.29,204.31,11200000.0
2008-05-15 05:02:00,204.31,204.31,204.29,204.3,3200000.0
2008-05-15 05:03:00,204.29,204.29,204.25,204.28,11200000.0
2008-05-15 05:04:00,204.28,204.29,204.26,204.26,8700000.0
2008-05-15 05:05:00,204.27,204.28,204.26,204.27,3600000.0
2008-05-15 05:06:00,204.27,204.28,204.27,204.27,4700000.0
2008-05-15 05:07:00,204.245,204.29,204.245,204.29,15800000.0
2008-05-15 05:08:00,204.29,204.31,204.29,204.29,23400000.0
2008-05-15 05:09:00,204.29,204.31,204.28,204.31,12100000.0
2008-05-15 05:10:00,204.32,204.33,204.31,204.33,32600000.0
2008-05-15 05:11:00,204.33,204.35,204.33,204.35,20900000.0
2008-05-15 05:12:00,204.35,204.37,204.34,204.36,40400000.0
2008-05-15 05:13:00,204.36,204.36,204.32,204.35,34800000.0
2008-05-15 05:14:00,204.35,204.35,204.31,204.32,69700000.0
2008-05-15 05:15:00,204.33,204.35,204.31,204.35,52400000.0
2008-05-15 05:16:00,204.33,204.35,204.32,204.34,73100000.0
2008-05-15 05:17:00,204.34,204.34,204.31,204.33,15600000.0
2008-05-15 05:18:00,204.32,204.33,204.32,204.32,3400000.0
2008-05-15 05:19:00,204.32,204.32,204.31,204.31,1900000.0
2008-05-15 05:20:00,204.32,204.32,204.16,204.2,68700000.0
2008-05-15 05:21:00,204.2,204.22,204.17,204.18,33700000.0
2008-05-15 05:22:00,204.18,204.2,204.16,204.2,48100000.0
2008-05-15 05:23:00,204.21,204.22,204.185,204.195,38200000.0
2008-05-15 05:24:00,204.195,204.21,204.19,204.2,18000000.0
2008-05-15 05:25:00,204.2,204.2,204.12,204.16,49800000.0
2008-05-15 05:26:00,204.16,204.24,204.155,204.24,88800000.0
2008-05-15 05:27:00,204.24,204.24,204.17,204.19,61700000.0
2008-05-15 05:28:00,204.19,204.2,204.18,204.19,12500000.0
2008-05-15 05:29:00,204.19,204.2,204.175,204.175,10700000.0
2008-05-15 05:30:00,204.18,204.2,204.18,204.19,28900000.0
2008-05-15 05:31:00,204.19,204.23,204.18,204.18,31100000.0
2008-05-15 05:32:00,204.185,204.19,204.175,204.18,5200000.0
2008-05-15 05:33:00,204.18,204.2,204.165,204.18,32200000.0
2008-05-15 05:34:00,204.18,204.2,204.18,204.2,18800000.0
2008-05-15 05:35:00,204.2,204.22,204.2,204.21,12400000.0
2008-05-15 05:36:00,204.21,204.22,204.2,204.2,6400000.0
2008-05-15 05:37:00,204.2,204.21,204.19,204.19,3800000.0
2008-05-15 05:38:00,204.195,204.205,204.18,204.205,8600000.0
2008-05-15 05:39:00,204.21,204.21,204.2,204.205,4600000.0
2008-05-15 05:40:00,204.205,204.21,204.18,204.185,11900000.0
2008-05-15 05:41:00,204.19,204.19,204.15,204.15,43800000.0
2008-05-15 05:42:00,204.16,204.2,204.16,204.2,82300000.0
2008-05-15 05:43:00,204.2,204.2,204.12,204.14,42300000.0
2008-05-15 05:44:00,204.14,204.16,204.065,204.09,138000000.0
2008-05-15 05:45:00,204.08,204.1,204.07,204.07,69000000.0
2008-05-15 05:46:00,204.07,204.13,204.045,204.12,121500000.0
2008-05-15 05:47:00,204.12,204.12,204.075,204.11,160600000.0
2008-05-15 05:48:00,204.12,204.12,204.06,204.07,50100000.0
2008-05-15 05:49:00,204.07,204.09,204.055,204.075,116500000.0
2008-05-15 05:50:00,204.08,204.125,204.045,204.09,86200000.0
2008-05-15 05:51:00,204.085,204.1,204.03,204.07,77500000.0
2008-05-15 05:52:00,204.07,204.115,204.07,204.115,35900000.0
2008-05-15 05:53:00,204.12,204.16,204.105,204.11,135500000.0
2008-05-15 05:54:00,204.11,204.15,204.085,204.11,20400000.0
2008-05-15 05:55:00,204.11,204.19,204.11,204.18,47200000.0
2008-05-15 05:56:00,204.195,204.25,204.19,204.23,34300000.0
2008-05-15 05:57:00,204.23,204.24,204.17,204.2,64400000.0
2008-05-15 05:58:00,204.21,204.27,204.19,204.26,65900000.0
2008-05-15 05:59:00,204.26,204.28,204.26,204.28,164500000.0
2008-05-15 06:00:00,204.28,204.28,204.21,204.22,52100000.0
2008-05-15 06:01:00,204.22,204.25,204.2,204.25,58300000.0
2008-05-15 06:02:00,204.25,204.25,204.23,204.24,89000000.0
2008-05-15 06:03:00,204.24,204.24,204.21,204.22,36600000.0
2008-05-15 06:04:00,204.22,204.23,204.21,204.21,18800000.0
2008-05-15 06:05:00,204.22,204.22,204.21,204.22,1200000.0
2008-05-15 06:06:00,204.21,204.22,204.2,204.21,5100000.0
2008-05-15 06:07:00,204.22,204.23,204.21,204.23,5800000.0
2008-05-15 06:08:00,204.23,204.26,204.14,204.17,69400000.0
2008-05-15 06:09:00,204.17,204.23,204.17,204.22,51700000.0
2008-05-15 06:10:00,204.22,204.26,204.22,204.24,50700000.0
2008-05-15 06:11:00,204.24,204.25,204.2,204.21,52300000.0
2008-05-15 06:12:00,204.21,204.23,204.2,204.23,72300000.0
2008-05-15 06:13:00,204.25,204.25,204.21,204.25,28900000.0
2008-05-15 06:14:00,204.25,204.26,204.21,204.21,95900000.0
2008-05-15 06:15:00,204.21,204.225,204.205,204.22,55700000.0
2008-05-15 06:16:00,204.22,204.24,204.22,204.22,62800000.0
2008-05-15 06:17:00,204.23,204.23,204.21,204.23,15800000.0
2008-05-15 06:18:00,204.23,204.23,204.21,204.22,29400000.0
2008-05-15 06:19:00,204.22,204.23,204.21,204.22,25200000.0
2008-05-15 06:20:00,204.22,204.31,204.22,204.3,49900000.0
2008-05-15 06:21:00,204.3,204.31,204.275,204.29,65300000.0
2008-05-15 06:22:00,204.3,204.3,204.26,204.26,53300000.0
2008-05-15 06:23:00,204.24,204.26,204.24,204.24,23000000.0
2008-05-15 06:24:00,204.24,204.28,204.24,204.25,19700000.0
2008-05-15 06:25:00,204.24,204.3,204.24,204.27,25500000.0
2008-05-15 06:26:00,204.27,204.27,204.26,204.26,6800000.0
2008-05-15 06:27:00,204.26,204.27,204.24,204.24,44000000.0
2008-05-15 06:28:00,204.24,204.26,204.225,204.25,80400000.0
2008-05-15 06:29:00,204.25,204.28,204.24,204.26,62800000.0
2008-05-15 06:30:00,204.27,204.27,204.25,204.27,36500000.0
2008-05-15 06:31:00,204.27,204.3,204.27,204.28,61900000.0
2008-05-15 06:32:00,204.28,204.29,204.27,204.28,7100000.0
2008-05-15 06:33:00,204.28,204.28,204.26,204.28,22600000.0
2008-05-15 06:34:00,204.28,204.3,204.26,204.28,29200000.0
2008-05-15 06:35:00,204.28,204.29,204.28,204.28,3400000.0
2008-05-15 06:36:00,204.28,204.3,204.28,204.3,11000000.0
2008-05-15 06:37:00,204.3,204.3,204.29,204.29,1200000.0
2008-05-15 06:38:00,204.29,204.3,204.29,204.3,5800000.0
2008-05-15 06:39:00,204.3,204.3,204.28,204.3,45100000.0
2008-05-15 06:40:00,204.29,204.3,204.25,204.25,66700000.0
2008-05-15 06:41:00,204.25,204.29,204.25,204.26,67400000.0
2008-05-15 06:42:00,204.26,204.28,204.25,204.27,37400000.0
2008-05-15 06:43:00,204.27,204.3,204.27,204.29,36600000.0
2008-05-15 06:44:00,204.29,204.29,204.29,204.29,10000000.0
2008-05-15 06:45:00,204.29,204.33,204.29,204.3,43000000.0
2008-05-15 06:46:00,204.3,204.32,204.285,204.295,42000000.0
2008-05-15 06:47:00,204.3,204.32,204.29,204.32,5600000.0
2008-05-15 06:48:00,204.32,204.34,204.28,204.33,80500000.0
2008-05-15 06:49:00,204.33,204.34,204.31,204.34,34300000.0
2008-05-15 06:50:00,204.33,204.34,204.28,204.29,20600000.0
2008-05-15 06:51:00,204.31,204.34,204.29,204.32,34900000.0
2008-05-15 06:52:00,204.32,204.34,204.31,204.33,58800000.0
2008-05-15 06:53:00,204.315,204.34,204.31,204.33,18700000.0
2008-05-15 06:54:00,204.34,204.34,204.25,204.25,72900000.0
2008-05-15 06:55:00,204.25,204.27,204.24,204.25,108300000.0
2008-05-15 06:56:00,204.25,204.28,204.24,204.28,64500000.0
2008-05-15 06:57:00,204.28,204.3,204.25,204.28,42500000.0
2008-05-15 06:58:00,204.28,204.31,204.27,204.31,59400000.0
2008-05-15 06:59:00,204.31,204.32,204.3,204.31,48600000.0
2008-05-15 07:00:00,204.31,204.31,204.28,204.3,37100000.0
2008-05-15 07:01:00,204.3,204.3,204.26,204.27,34700000.0
2008-05-15 07:02:00,204.28,204.28,204.27,204.27,2400000.0
2008-05-15 07:03:00,204.28,204.28,204.25,204.25,68100000.0
2008-05-15 07:04:00,204.25,204.25,204.22,204.23,48100000.0
2008-05-15 07:05:00,204.24,204.27,204.22,204.23,14500000.0
2008-05-15 07:06:00,204.23,204.25,204.22,204.25,67500000.0
2008-05-15 07:07:00,204.25,204.27,204.25,204.26,16500000.0
2008-05-15 07:08:00,204.26,204.26,204.22,204.23,56100000.0
2008-05-15 07:09:00,204.23,204.26,204.23,204.26,46800000.0
2008-05-15 07:10:00,204.26,204.26,204.22,204.24,56800000.0
2008-05-15 07:11:00,204.24,204.26,204.22,204.25,148200000.0
2008-05-15 07:12:00,204.25,204.28,204.24,204.26,103500000.0
2008-05-15 07:13:00,204.25,204.26,204.23,204.23,56800000.0
2008-05-15 07:14:00,204.23,204.24,204.195,204.225,39400000.0
2008-05-15 07:15:00,204.22,204.23,204.22,204.22,9700000.0
2008-05-15 07:16:00,204.21,204.24,204.21,204.22,15900000.0
2008-05-15 07:17:00,204.23,204.24,204.17,204.19,18400000.0
2008-05-15 07:18:00,204.19,204.29,204.19,204.29,36300000.0
2008-05-15 07:19:00,204.3,204.35,204.3,204.32,34200000.0
2008-05-15 07:20:00,204.32,204.32,204.28,204.3,5800000.0
2008-05-15 07:21:00,204.3,204.3,204.28,204.29,4000000.0
2008-05-15 07:22:00,204.28,204.33,204.27,204.27,8300000.0
2008-05-15 07:23:00,204.26,204.27,204.24,204.24,16700000.0
2008-05-15 07:24:00,204.25,204.26,204.22,204.25,74200000.0
2008-05-15 07:25:00,204.26,204.26,204.23,204.26,265600000.0
2008-05-15 07:26:00,204.26,204.26,204.225,204.225,6600000.0
2008-05-15 07:27:00,204.23,204.23,204.22,204.225,28800000.0
2008-05-15 07:28:00,204.225,204.225,204.205,204.21,37700000.0
2008-05-15 07:29:00,204.21,204.21,204.19,204.2,35200000.0
2008-05-15 07:30:00,204.2,204.21,204.19,204.21,29400000.0
2008-05-15 07:31:00,204.205,204.205,204.17,204.17,38000000.0
2008-05-15 07:32:00,204.17,204.21,204.17,204.195,52300000.0
2008-05-15 07:33:00,204.19,204.2,204.18,204.18,61200000.0
2008-05-15 07:34:00,204.19,204.23,204.19,204.23,43000000.0
2008-05-15 07:35:00,204.22,204.23,204.21,204.23,37500000.0
2008-05-15 07:36:00,204.23,204.255,204.23,204.235,108000000.0
2008-05-15 07:37:00,204.235,204.235,204.16,204.21,128400000.0
2008-05-15 07:38:00,204.21,204.265,204.19,204.255,88200000.0
2008-05-15 07:39:00,204.26,204.26,204.2,204.215,40000000.0
2008-05-15 07:40:00,204.215,204.24,204.21,204.24,18200000.0
2008-05-15 07:41:00,204.24,204.24,204.215,204.235,20500000.0
2008-05-15 07:42:00,204.235,204.245,204.225,204.23,8100000.0
2008-05-15 07:43:00,204.23,204.3,204.23,204.29,36500000.0
2008-05-15 07:44:00,204.29,204.41,204.29,204.4,169900000.0
2008-05-15 07:45:00,204.39,204.4,204.35,204.36,134300000.0
2008-05-15 07:46:00,204.36,204.39,204.34,204.37,313100000.0
2008-05-15 07:47:00,204.37,204.38,204.35,204.37,160700000.0
2008-05-15 07:48:00,204.37,204.39,204.335,204.36,498700000.0
2008-05-15 07:49:00,204.34,204.35,204.3,204.3,163900000.0
2008-05-15 07:50:00,204.3,204.395,204.29,204.37,274900000.0
2008-05-15 07:51:00,204.37,204.39,204.32,204.39,140200000.0
2008-05-15 07:52:00,204.4,204.41,204.31,204.315,289100000.0
2008-05-15 07:53:00,204.31,204.35,204.3,204.35,274500000.0
2008-05-15 07:54:00,204.35,204.4,204.34,204.39,85700000.0
2008-05-15 07:55:00,204.38,204.38,204.345,204.36,55400000.0
2008-05-15 07:56:00,204.36,204.38,204.345,204.38,108100000.0
2008-05-15 07:57:00,204.38,204.38,204.32,204.36,119000000.0
2008-05-15 07:58:00,204.36,204.37,204.25,204.28,186700000.0
2008-05-15 07:59:00,204.28,204.3,204.21,204.21,139600000.0
2008-05-15 08:00:00,204.21,204.26,204.145,204.145,255500000.0
2008-05-15 08:01:00,204.16,204.185,204.08,204.11,241500000.0
2008-05-15 08:02:00,204.12,204.165,204.11,204.16,176500000.0
2008-05-15 08:03:00,204.16,204.235,204.14,204.19,270700000.0
2008-05-15 08:04:00,204.19,204.22,204.155,204.22,227300000.0
2008-05-15 08:05:00,204.22,204.24,204.2,204.23,100000000.0
2008-05-15 08:06:00,204.23,204.25,204.205,204.22,194100000.0
2008-05-15 08:07:00,204.23,204.26,204.22,204.225,155200000.0
2008-05-15 08:08:00,204.23,204.25,204.21,204.235,370800000.0
2008-05-15 08:09:00,204.235,204.265,204.19,204.21,288900000.0
2008-05-15 08:10:00,204.21,204.23,204.185,204.205,161100000.0
2008-05-15 08:11:00,204.215,204.27,204.18,204.19,307000000.0
2008-05-15 08:12:00,204.19,204.19,204.16,204.17,304500000.0
2008-05-15 08:13:00,204.165,204.31,204.165,204.25,256900000.0
2008-05-15 08:14:00,204.245,204.33,204.23,204.25,361300000.0
2008-05-15 08:15:00,204.255,204.29,204.205,204.265,243500000.0
2008-05-15 08:16:00,204.275,204.36,204.275,204.35,282700000.0
2008-05-15 08:17:00,204.355,204.365,204.305,204.31,235800000.0
2008-05-15 08:18:00,204.31,204.34,204.295,204.335,259600000.0
2008-05-15 08:19:00,204.34,204.36,204.285,204.3,387700000.0
2008-05-15 08:20:00,204.3,204.3,204.21,204.25,207600000.0
2008-05-15 08:21:00,204.25,204.27,204.09,204.11,310700000.0
2008-05-15 08:22:00,204.11,204.225,204.09,204.22,406600000.0
2008-05-15 08:23:00,204.22,204.235,204.165,204.23,257700000.0
2008-05-15 08:24:00,204.24,204.3,204.19,204.25,386100000.0
2008-05-15 08:25:00,204.245,204.29,204.185,204.25,370500000.0
2008-05-15 08:26:00,204.25,204.25,204.12,204.13,282900000.0
2008-05-15 08:27:00,204.14,204.18,204.135,204.15,148600000.0
2008-05-15 08:28:00,204.16,204.16,203.93,203.97,167500000.0
2008-05-15 08:29:00,203.97,203.98,203.78,203.81,342300000.0
2008-05-15 08:30:00,203.81,203.82,203.495,203.665,348600000.0
2008-05-15 08:31:00,203.65,203.705,203.55,203.56,518600000.0
2008-05-15 08:32:00,203.56,203.71,203.56,203.61,242600000.0
2008-05-15 08:33:00,203.61,203.75,203.59,203.75,292800000.0
2008-05-15 08:34:00,203.75,203.84,203.73,203.77,284500000.0
2008-05-15 08:35:00,203.77,203.81,203.74,203.78,256700000.0
2008-05-15 08:36:00,203.78,203.84,203.77,203.79,315400000.0
2008-05-15 08:37:00,203.79,203.8,203.77,203.79,141200000.0
2008-05-15 08:38:00,203.79,203.83,203.74,203.83,84900000.0
2008-05-15 08:39:00,203.83,203.85,203.78,203.82,248300000.0
2008-05-15 08:40:00,203.82,203.95,203.81,203.92,169300000.0
2008-05-15 08:41:00,203.91,203.93,203.85,203.9,117700000.0
2008-05-15 08:42:00,203.9,203.9,203.815,203.85,259000000.0
2008-05-15 08:43:00,203.84,203.95,203.83,203.95,175500000.0
2008-05-15 08:44:00,203.96,203.99,203.93,203.94,213300000.0
2008-05-15 08:45:00,203.94,203.95,203.91,203.92,166100000.0
2008-05-15 08:46:00,203.91,203.93,203.87,203.87,144300000.0
2008-05-15 08:47:00,203.87,203.94,203.87,203.91,134700000.0
2008-05-15 08:48:00,203.91,203.94,203.91,203.94,206000000.0
2008-05-15 08:49:00,203.95,204.02,203.9,203.94,211300000.0
2008-05-15 08:50:00,203.96,203.97,203.83,203.84,305500000.0
2008-05-15 08:51:00,203.84,203.93,203.84,203.88,220300000.0
2008-05-15 08:52:00,203.87,203.94,203.83,203.88,263200000.0
2008-05-15 08:53:00,203.89,203.98,203.87,203.98,461900000.0
2008-05-15 08:54:00,203.97,203.97,203.8,203.83,367500000.0
2008-05-15 08:55:00,203.82,203.85,203.73,203.74,384400000.0
2008-05-15 08:56:00,203.74,203.77,203.68,203.73,356500000.0
2008-05-15 08:57:00,203.73,203.745,203.68,203.73,324400000.0
2008-05-15 08:58:00,203.73,203.79,203.7,203.765,533600000.0
2008-05-15 08:59:00,203.78,203.84,203.71,203.825,281400000.0
2008-05-15 09:00:00,203.83,203.85,203.8,203.81,217200000.0
2008-05-15 09:01:00,203.81,203.81,203.7,203.75,345900000.0
2008-05-15 09:02:00,203.75,203.78,203.73,203.77,316500000.0
2008-05-15 09:03:00,203.77,203.82,203.77,203.81,185200000.0
2008-05-15 09:04:00,203.81,203.82,203.8,203.81,224600000.0
2008-05-15 09:05:00,203.81,203.84,203.79,203.82,187300000.0
2008-05-15 09:06:00,203.82,203.87,203.82,203.87,98500000.0
2008-05-15 09:07:00,203.87,203.87,203.82,203.83,132800000.0
2008-05-15 09:08:00,203.825,203.87,203.82,203.85,195200000.0
2008-05-15 09:09:00,203.85,203.86,203.815,203.83,145400000.0
2008-05-15 09:10:00,203.835,203.91,203.83,203.875,158900000.0
2008-05-15 09:11:00,203.875,203.9,203.85,203.85,135600000.0
2008-05-15 09:12:00,203.85,203.89,203.84,203.86,147400000.0
2008-05-15 09:13:00,203.86,203.87,203.8,203.82,214200000.0
2008-05-15 09:14:00,203.82,203.85,203.78,203.78,70400000.0
2008-05-15 09:15:00,203.79,203.79,203.75,203.765,152300000.0
2008-05-15 09:16:00,203.785,203.785,203.755,203.78,102200000.0
2008-05-15 09:17:00,203.77,203.81,203.72,203.72,209900000.0
2008-05-15 09:18:00,203.72,203.76,203.68,203.73,172500000.0
2008-05-15 09:19:00,203.72,203.75,203.7,203.74,189300000.0
2008-05-15 09:20:00,203.74,203.74,203.63,203.67,160100000.0
2008-05-15 09:21:00,203.66,203.73,203.66,203.73,180800000.0
2008-05-15 09:22:00,203.73,203.73,203.65,203.65,208600000.0
2008-05-15 09:23:00,203.65,203.73,203.64,203.68,440100000.0
2008-05-15 09:24:00,203.69,203.77,203.69,203.74,224100000.0
2008-05-15 09:25:00,203.75,203.79,203.74,203.76,243200000.0
2008-05-15 09:26:00,203.76,203.885,203.755,203.86,468000000.0
2008-05-15 09:27:00,203.85,203.89,203.82,203.88,358900000.0
2008-05-15 09:28:00,203.88,203.89,203.84,203.88,181900000.0
2008-05-15 09:29:00,203.89,203.89,203.855,203.89,124900000.0
2008-05-15 09:30:00,203.89,203.92,203.81,203.82,214300000.0
2008-05-15 09:31:00,203.82,203.84,203.785,203.81,235800000.0
2008-05-15 09:32:00,203.81,203.88,203.81,203.88,160500000.0
2008-05-15 09:33:00,203.88,203.95,203.84,203.93,241700000.0
2008-05-15 09:34:00,203.93,203.97,203.855,203.89,178400000.0
2008-05-15 09:35:00,203.9,203.99,203.9,203.95,289100000.0
2008-05-15 09:36:00,203.95,203.98,203.94,203.94,374100000.0
2008-05-15 09:37:00,203.94,204.08,203.94,204.06,144800000.0
2008-05-15 09:38:00,204.065,204.14,204.065,204.07,266800000.0
2008-05-15 09:39:00,204.07,204.08,204.04,204.08,105400000.0
2008-05-15 09:40:00,204.08,204.12,204.04,204.08,164300000.0
2008-05-15 09:41:00,204.08,204.23,204.08,204.14,169800000.0
2008-05-15 09:42:00,204.14,204.18,204.11,204.11,85600000.0
2008-05-15 09:43:00,204.11,204.115,204.025,204.035,129500000.0
2008-05-15 09:44:00,204.04,204.07,204.025,204.05,145000000.0
2008-05-15 09:45:00,204.05,204.05,203.975,203.98,140400000.0
2008-05-15 09:46:00,203.98,204.02,203.98,204.0,95000000.0
2008-05-15 09:47:00,204.005,204.02,203.97,203.99,70000000.0
2008-05-15 09:48:00,203.995,204.01,203.97,203.99,71200000.0
2008-05-15 09:49:00,203.99,204.0,203.95,203.985,145600000.0
2008-05-15 09:50:00,203.985,204.0,203.955,203.955,107200000.0
2008-05-15 09:51:00,203.955,203.97,203.95,203.97,57900000.0
2008-05-15 09:52:00,203.97,204.02,203.97,204.0,57300000.0
2008-05-15 09:53:00,203.995,204.0,203.97,204.0,68400000.0
2008-05-15 09:54:00,204.0,204.0,203.935,203.95,54700000.0
2008-05-15 09:55:00,203.95,204.04,203.95,204.04,68400000.0
2008-05-15 09:56:00,204.04,204.115,204.03,204.115,227600000.0
2008-05-15 09:57:00,204.11,204.13,204.06,204.11,184300000.0
2008-05-15 09:58:00,204.105,204.16,204.08,204.12,167900000.0
2008-05-15 09:59:00,204.115,204.14,204.09,204.115,209500000.0
2008-05-15 10:00:00,204.115,204.155,204.115,204.125,193000000.0
2008-05-15 10:01:00,204.12,204.14,204.095,204.14,66400000.0
2008-05-15 10:02:00,204.14,204.15,204.04,204.04,71900000.0
2008-05-15 10:03:00,204.04,204.04,203.98,203.98,115800000.0
2008-05-15 10:04:00,203.98,203.99,203.965,203.97,85600000.0
2008-05-15 10:05:00,203.965,204.02,203.955,204.02,95900000.0
2008-05-15 10:06:00,204.015,204.02,203.97,203.99,76300000.0
2008-05-15 10:07:00,203.99,203.99,203.92,203.94,152600000.0
2008-05-15 10:08:00,203.93,203.95,203.85,203.865,138500000.0
2008-05-15 10:09:00,203.88,203.985,203.88,203.965,188000000.0
2008-05-15 10:10:00,203.96,204.005,203.93,203.94,209200000.0
2008-05-15 10:11:00,203.94,203.97,203.895,203.91,143600000.0
2008-05-15 10:12:00,203.91,203.95,203.9,203.93,81200000.0
2008-05-15 10:13:00,203.93,204.02,203.91,204.01,101700000.0
2008-05-15 10:14:00,204.01,204.04,203.98,204.0,91300000.0
2008-05-15 10:15:00,204.005,204.04,203.96,204.02,117200000.0
2008-05-15 10:16:00,204.02,204.02,203.9,203.93,132700000.0
2008-05-15 10:17:00,203.93,203.95,203.91,203.95,42700000.0
2008-05-15 10:18:00,203.95,204.04,203.93,204.01,97500000.0
2008-05-15 10:19:00,204.01,204.02,203.95,203.975,106500000.0
2008-05-15 10:20:00,203.97,203.99,203.95,203.95,74100000.0
2008-05-15 10:21:00,203.97,204.05,203.95,204.05,174200000.0
2008-05-15 10:22:00,204.05,204.065,204.005,204.015,133000000.0
2008-05-15 10:23:00,204.025,204.055,204.015,204.035,146400000.0
2008-05-15 10:24:00,204.025,204.09,204.005,204.07,181200000.0
2008-05-15 10:25:00,204.07,204.16,204.065,204.1,131200000.0
2008-05-15 10:26:00,204.1,204.105,204.07,204.08,123400000.0
2008-05-15 10:27:00,204.08,204.09,204.055,204.08,80000000.0
2008-05-15 10:28:00,204.08,204.08,204.0,204.01,85600000.0
2008-05-15 10:29:00,204.01,204.045,204.01,204.045,149800000.0
2008-05-15 10:30:00,204.045,204.085,204.035,204.055,121000000.0
2008-05-15 10:31:00,204.055,204.075,204.02,204.02,76200000.0
2008-05-15 10:32:00,203.995,204.02,203.975,203.975,85800000.0
2008-05-15 10:33:00,203.985,204.015,203.975,203.995,89300000.0
2008-05-15 10:34:00,203.995,204.025,203.98,204.015,146500000.0
2008-05-15 10:35:00,204.02,204.06,204.0,204.0,149700000.0
2008-05-15 10:36:00,204.0,204.075,203.995,204.055,127900000.0
2008-05-15 10:37:00,204.045,204.075,204.02,204.04,111400000.0
2008-05-15 10:38:00,204.04,204.08,203.985,204.0,103000000.0
2008-05-15 10:39:00,204.0,204.005,203.965,203.98,83000000.0
2008-05-15 10:40:00,203.975,203.975,203.925,203.945,101300000.0
2008-05-15 10:41:00,203.945,203.945,203.9,203.91,54600000.0
2008-05-15 10:42:00,203.895,203.925,203.89,203.89,124600000.0
2008-05-15 10:43:00,203.885,203.96,203.885,203.96,117600000.0
2008-05-15 10:44:00,203.945,203.98,203.945,203.945,69900000.0
2008-05-15 10:45:00,203.95,204.045,203.95,203.985,91900000.0
2008-05-15 10:46:00,203.995,204.01,203.98,204.0,77700000.0
2008-05-15 10:47:00,203.985,204.01,203.965,203.965,120500000.0
2008-05-15 10:48:00,203.98,204.07,203.97,204.06,133400000.0
2008-05-15 10:49:00,204.06,204.07,204.03,204.07,133300000.0
2008-05-15 10:50:00,204.08,204.115,204.08,204.09,54900000.0
2008-05-15 10:51:00,204.09,204.12,204.035,204.09,192200000.0
2008-05-15 10:52:00,204.09,204.105,204.06,204.065,43900000.0
2008-05-15 10:53:00,204.06,204.07,204.04,204.06,19600000.0
2008-05-15 10:54:00,204.06,204.08,204.03,204.07,49100000.0
2008-05-15 10:55:00,204.09,204.23,204.07,204.21,127700000.0
2008-05-15 10:56:00,204.21,204.3,204.18,204.3,206900000.0
2008-05-15 10:57:00,204.3,204.44,204.295,204.43,176700000.0
2008-05-15 10:58:00,204.43,204.49,204.4,204.44,187100000.0
2008-05-15 10:59:00,204.45,204.47,204.28,204.3,111800000.0
2008-05-15 11:00:00,204.32,204.445,204.3,204.415,176800000.0
2008-05-15 11:01:00,204.41,204.435,204.365,204.385,218800000.0
2008-05-15 11:02:00,204.385,204.39,204.305,204.35,252200000.0
2008-05-15 11:03:00,204.35,204.36,204.29,204.31,143700000.0
2008-05-15 11:04:00,204.31,204.335,204.305,204.315,162200000.0
2008-05-15 11:05:00,204.31,204.375,204.31,204.365,192000000.0
2008-05-15 11:06:00,204.365,204.39,204.355,204.37,123600000.0
2008-05-15 11:07:00,204.37,204.4,204.315,204.33,124900000.0
2008-05-15 11:08:00,204.33,204.41,204.33,204.355,129200000.0
2008-05-15 11:09:00,204.36,204.52,204.34,204.52,188500000.0
2008-05-15 11:10:00,204.515,204.52,204.44,204.44,155200000.0
2008-05-15 11:11:00,204.45,204.45,204.41,204.445,121200000.0
2008-05-15 11:12:00,204.44,204.495,204.435,204.475,155800000.0
2008-05-15 11:13:00,204.475,204.555,204.475,204.535,162400000.0
2008-05-15 11:14:00,204.53,204.62,204.515,204.58,135500000.0
2008-05-15 11:15:00,204.58,204.675,204.57,204.66,141200000.0
2008-05-15 11:16:00,204.66,204.66,204.605,204.605,150800000.0
2008-05-15 11:17:00,204.62,204.64,204.545,204.545,50300000.0
2008-05-15 11:18:00,204.55,204.565,204.5,204.565,107300000.0
2008-05-15 11:19:00,204.565,204.565,204.505,204.51,107800000.0
2008-05-15 11:20:00,204.53,204.59,204.51,204.59,159400000.0
2008-05-15 11:21:00,204.585,204.585,204.5,204.57,131300000.0
2008-05-15 11:22:00,204.575,204.6,204.5,204.51,88200000.0
2008-05-15 11:23:00,204.51,204.55,204.495,204.52,61900000.0
2008-05-15 11:24:00,204.505,204.505,204.4,204.41,139600000.0
2008-05-15 11:25:00,204.41,204.45,204.37,204.37,51000000.0
2008-05-15 11:26:00,204.39,204.44,204.315,204.42,183400000.0
2008-05-15 11:27:00,204.42,204.51,204.41,204.51,129500000.0
2008-05-15 11:28:00,204.51,204.53,204.405,204.44,132700000.0
2008-05-15 11:29:00,204.44,204.48,204.44,204.46,141400000.0
2008-05-15 11:30:00,204.46,204.57,204.46,204.53,133900000.0
2008-05-15 11:31:00,204.53,204.55,204.485,204.54,68800000.0
2008-05-15 11:32:00,204.54,204.57,204.525,204.54,118700000.0
2008-05-15 11:33:00,204.535,204.55,204.5,204.5,149500000.0
2008-05-15 11:34:00,204.5,204.54,204.495,204.505,132200000.0
2008-05-15 11:35:00,204.51,204.62,204.495,204.62,110600000.0
2008-05-15 11:36:00,204.62,204.64,204.595,204.64,163200000.0
2008-05-15 11:37:00,204.64,204.655,204.6,204.61,119300000.0
2008-05-15 11:38:00,204.6,204.6,204.565,204.585,66300000.0
2008-05-15 11:39:00,204.59,204.595,204.54,204.55,82700000.0
2008-05-15 11:40:00,204.54,204.59,204.535,204.575,79900000.0
2008-05-15 11:41:00,204.575,204.605,204.56,204.605,91900000.0
2008-05-15 11:42:00,204.6,204.61,204.59,204.61,30200000.0
2008-05-15 11:43:00,204.62,204.65,204.615,204.62,105200000.0
2008-05-15 11:44:00,204.62,204.625,204.58,204.61,98000000.0
2008-05-15 11:45:00,204.59,204.6,204.55,204.55,127000000.0
2008-05-15 11:46:00,204.55,204.56,204.515,204.55,100000000.0
2008-05-15 11:47:00,204.55,204.58,204.54,204.55,119300000.0
2008-05-15 11:48:00,204.55,204.55,204.48,204.52,77800000.0
2008-05-15 11:49:00,204.52,204.63,204.5,204.585,230100000.0
2008-05-15 11:50:00,204.585,204.595,204.51,204.55,168900000.0
2008-05-15 11:51:00,204.55,204.58,204.55,204.55,68500000.0
2008-05-15 11:52:00,204.55,204.56,204.5,204.52,148900000.0
2008-05-15 11:53:00,204.525,204.58,204.525,204.54,51300000.0
2008-05-15 11:54:00,204.54,204.55,204.54,204.54,9900000.0
2008-05-15 11:55:00,204.54,204.54,204.45,204.5,138200000.0
2008-05-15 11:56:00,204.5,204.53,204.47,204.49,144900000.0
2008-05-15 11:57:00,204.49,204.55,204.46,204.55,59600000.0
2008-05-15 11:58:00,204.54,204.55,204.515,204.515,66000000.0
2008-05-15 11:59:00,204.52,204.57,204.52,204.56,50500000.0
2008-05-15 12:00:00,204.56,204.56,204.505,204.51,114600000.0
2008-05-15 12:01:00,204.51,204.53,204.48,204.495,59300000.0
2008-05-15 12:02:00,204.49,204.505,204.46,204.46,106100000.0
2008-05-15 12:03:00,204.46,204.49,204.45,204.48,95000000.0
2008-05-15 12:04:00,204.49,204.58,204.47,204.58,76800000.0
2008-05-15 12:05:00,204.58,204.58,204.53,204.535,56200000.0
2008-05-15 12:06:00,204.535,204.54,204.48,204.48,65600000.0
2008-05-15 12:07:00,204.465,204.48,204.41,204.46,116700000.0
2008-05-15 12:08:00,204.46,204.46,204.415,204.42,117000000.0
2008-05-15 12:09:00,204.42,204.46,204.42,204.44,85000000.0
2008-05-15 12:10:00,204.44,204.44,204.4,204.41,54500000.0
2008-05-15 12:11:00,204.41,204.45,204.285,204.32,172800000.0
2008-05-15 12:12:00,204.32,204.35,204.245,204.27,115200000.0
2008-05-15 12:13:00,204.28,204.295,204.25,204.26,96900000.0
2008-05-15 12:14:00,204.26,204.28,204.235,204.235,83800000.0
2008-05-15 12:15:00,204.235,204.28,204.215,204.27,91600000.0
2008-05-15 12:16:00,204.27,204.27,204.2,204.2,48200000.0
2008-05-15 12:17:00,204.2,204.2,204.1,204.14,104700000.0
2008-05-15 12:18:00,204.14,204.23,204.13,204.2,199800000.0
2008-05-15 12:19:00,204.2,204.26,204.145,204.145,164400000.0
2008-05-15 12:20:00,204.145,204.145,204.09,204.09,146600000.0
2008-05-15 12:21:00,204.09,204.145,204.09,204.14,156000000.0
2008-05-15 12:22:00,204.14,204.16,204.115,204.13,146500000.0
2008-05-15 12:23:00,204.13,204.13,204.06,204.125,127700000.0
2008-05-15 12:24:00,204.125,204.21,204.105,204.16,136200000.0
2008-05-15 12:25:00,204.175,204.18,204.15,204.155,109100000.0
2008-05-15 12:26:00,204.17,204.22,204.16,204.22,112500000.0
2008-05-15 12:27:00,204.22,204.24,204.2,204.205,92400000.0
2008-05-15 12:28:00,204.21,204.265,204.185,204.19,161900000.0
2008-05-15 12:29:00,204.19,204.19,204.15,204.17,108300000.0
2008-05-15 12:30:00,204.17,204.205,204.17,204.2,30900000.0
2008-05-15 12:31:00,204.2,204.25,204.135,204.19,132100000.0
2008-05-15 12:32:00,204.18,204.21,204.11,204.16,114600000.0
2008-05-15 12:33:00,204.16,204.17,204.14,204.16,62100000.0
2008-05-15 12:34:00,204.16,204.18,204.13,204.13,80400000.0
2008-05-15 12:35:00,204.14,204.19,204.12,204.19,91600000.0
2008-05-15 12:36:00,204.19,204.19,204.1,204.1,77300000.0
2008-05-15 12:37:00,204.11,204.18,204.085,204.13,135600000.0
2008-05-15 12:38:00,204.135,204.135,204.095,204.095,151000000.0
2008-05-15 12:39:00,204.095,204.115,204.085,204.11,36600000.0
2008-05-15 12:40:00,204.115,204.16,204.105,204.135,96300000.0
2008-05-15 12:41:00,204.135,204.15,204.07,204.095,130400000.0
2008-05-15 12:42:00,204.095,204.135,204.075,204.135,172300000.0
2008-05-15 12:43:00,204.135,204.135,204.095,204.095,108800000.0
2008-05-15 12:44:00,204.105,204.11,204.01,204.035,134400000.0
2008-05-15 12:45:00,204.055,204.115,204.04,204.105,123000000.0
2008-05-15 12:46:00,204.11,204.135,204.105,204.115,80700000.0
2008-05-15 12:47:00,204.105,204.13,204.105,204.12,93500000.0
2008-05-15 12:48:00,204.12,204.12,204.09,204.095,65600000.0
2008-05-15 12:49:00,204.1,204.11,204.07,204.07,156400000.0
2008-05-15 12:50:00,204.065,204.065,203.96,203.985,158400000.0
2008-05-15 12:51:00,203.985,204.0,203.945,203.985,138600000.0
2008-05-15 12:52:00,203.985,204.055,203.98,203.995,187300000.0
2008-05-15 12:53:00,203.995,204.02,203.925,204.02,238800000.0
2008-05-15 12:54:00,204.02,204.065,204.01,204.03,182500000.0
2008-05-15 12:55:00,204.02,204.03,203.985,204.02,195700000.0
2008-05-15 12:56:00,204.02,204.065,204.01,204.055,164200000.0
2008-05-15 12:57:00,204.055,204.095,203.98,204.08,184800000.0
2008-05-15 12:58:00,204.075,204.105,204.045,204.085,153600000.0
2008-05-15 12:59:00,204.085,204.115,204.08,204.105,170600000.0
2008-05-15 13:00:00,204.1,204.1,203.975,203.995,216800000.0
2008-05-15 13:01:00,204.005,204.055,204.005,204.03,193400000.0
2008-05-15 13:02:00,204.03,204.045,204.005,204.02,137400000.0
2008-05-15 13:03:00,204.02,204.02,203.98,204.0,235700000.0
2008-05-15 13:04:00,203.995,204.04,203.995,204.01,189000000.0
2008-05-15 13:05:00,204.01,204.03,204.005,204.03,77600000.0
2008-05-15 13:06:00,204.03,204.065,204.03,204.05,45200000.0
2008-05-15 13:07:00,204.06,204.125,204.06,204.115,118900000.0
2008-05-15 13:08:00,204.11,204.12,204.06,204.07,141500000.0
2008-05-15 13:09:00,204.08,204.1,204.06,204.06,63500000.0
2008-05-15 13:10:00,204.065,204.135,204.05,204.125,102900000.0
2008-05-15 13:11:00,204.125,204.14,204.105,204.14,79800000.0
2008-05-15 13:12:00,204.14,204.2,204.085,204.155,263700000.0
2008-05-15 13:13:00,204.14,204.14,204.085,204.11,128100000.0
2008-05-15 13:14:00,204.115,204.125,204.07,204.075,68600000.0
2008-05-15 13:15:00,204.065,204.105,204.055,204.085,98100000.0
2008-05-15 13:16:00,204.085,204.095,204.03,204.045,134500000.0
2008-05-15 13:17:00,204.045,204.085,204.035,204.085,154300000.0
2008-05-15 13:18:00,204.075,204.12,204.065,204.085,171500000.0
2008-05-15 13:19:00,204.085,204.095,204.055,204.075,132600000.0
2008-05-15 13:20:00,204.07,204.075,204.05,204.055,93700000.0
2008-05-15 13:21:00,204.055,204.055,204.03,204.04,68400000.0
2008-05-15 13:22:00,204.04,204.04,204.005,204.025,102900000.0
2008-05-15 13:23:00,204.025,204.045,204.005,204.045,77100000.0
2008-05-15 13:24:00,204.045,204.115,204.045,204.095,122900000.0
2008-05-15 13:25:00,204.095,204.11,204.08,204.08,64200000.0
2008-05-15 13:26:00,204.09,204.12,204.075,204.12,65200000.0
2008-05-15 13:27:00,204.135,204.21,204.135,204.21,78400000.0
2008-05-15 13:28:00,204.205,204.215,204.125,204.125,87200000.0
2008-05-15 13:29:00,204.125,204.125,204.075,204.115,82700000.0
2008-05-15 13:30:00,204.115,204.175,204.055,204.175,294100000.0
2008-05-15 13:31:00,204.175,204.195,204.145,204.175,200000000.0
2008-05-15 13:32:00,204.175,204.265,204.165,204.25,145800000.0
2008-05-15 13:33:00,204.245,204.3,204.24,204.265,222800000.0
2008-05-15 13:34:00,204.275,204.275,204.105,204.11,235700000.0
2008-05-15 13:35:00,204.115,204.135,204.08,204.105,221100000.0
2008-05-15 13:36:00,204.085,204.145,204.05,204.105,215100000.0
2008-05-15 13:37:00,204.105,204.105,204.0,204.085,208600000.0
2008-05-15 13:38:00,204.08,204.125,204.06,204.11,162900000.0
2008-05-15 13:39:00,204.1,204.1,204.025,204.025,142400000.0
2008-05-15 13:40:00,204.025,204.05,203.99,204.015,212500000.0
2008-05-15 13:41:00,204.005,204.04,203.985,203.995,136300000.0
2008-05-15 13:42:00,203.995,204.01,203.965,204.01,115900000.0
2008-05-15 13:43:00,204.01,204.015,203.965,203.98,159200000.0
2008-05-15 13:44:00,203.99,204.025,203.98,204.025,116000000.0
2008-05-15 13:45:00,204.015,204.045,204.005,204.015,97800000.0
2008-05-15 13:46:00,204.015,204.025,203.96,203.975,186500000.0
2008-05-15 13:47:00,203.985,204.015,203.975,204.015,62000000.0
2008-05-15 13:48:00,204.015,204.09,203.985,204.08,578800000.0
2008-05-15 13:49:00,204.08,204.08,204.035,204.04,452600000.0
2008-05-15 13:50:00,204.04,204.105,204.035,204.1,403400000.0
2008-05-15 13:51:00,204.09,204.1,204.035,204.05,359900000.0
2008-05-15 13:52:00,204.055,204.07,204.03,204.03,271000000.0
2008-05-15 13:53:00,204.03,204.055,204.02,204.02,120100000.0
2008-05-15 13:54:00,204.02,204.035,204.01,204.025,57700000.0
2008-05-15 13:55:00,204.025,204.09,204.025,204.055,334800000.0
2008-05-15 13:56:00,204.055,204.145,204.05,204.115,535800000.0
2008-05-15 13:57:00,204.125,204.155,204.105,204.11,187700000.0
2008-05-15 13:58:00,204.11,204.11,204.055,204.1,272500000.0
2008-05-15 13:59:00,204.1,204.13,204.065,204.13,407900000.0
2008-05-15 14:00:00,204.12,204.12,204.08,204.105,432400000.0
2008-05-15 14:01:00,204.105,204.11,204.06,204.085,221300000.0
2008-05-15 14:02:00,204.075,204.095,204.045,204.075,139700000.0
2008-05-15 14:03:00,204.075,204.075,204.03,204.03,195500000.0
2008-05-15 14:04:00,204.025,204.03,203.985,204.005,129600000.0
2008-05-15 14:05:00,204.005,204.055,203.995,204.015,222100000.0
2008-05-15 14:06:00,204.015,204.025,203.98,204.015,132100000.0
2008-05-15 14:07:00,204.015,204.015,203.865,203.88,141800000.0
2008-05-15 14:08:00,203.88,203.895,203.84,203.88,287200000.0
2008-05-15 14:09:00,203.88,203.945,203.88,203.91,131900000.0
2008-05-15 14:10:00,203.92,203.975,203.915,203.97,98200000.0
2008-05-15 14:11:00,203.975,204.04,203.975,204.005,450700000.0
2008-05-15 14:12:00,204.005,204.02,203.995,204.015,120200000.0
2008-05-15 14:13:00,204.005,204.025,203.98,203.98,149500000.0
2008-05-15 14:14:00,203.975,204.03,203.975,204.005,257000000.0
2008-05-15 14:15:00,203.995,204.005,203.93,203.965,334900000.0
2008-05-15 14:16:00,203.96,203.995,203.96,203.995,81800000.0
2008-05-15 14:17:00,203.995,204.06,203.995,204.055,450300000.0
2008-05-15 14:18:00,204.05,204.06,204.005,204.05,722900000.0
2008-05-15 14:19:00,204.045,204.06,203.99,204.02,593900000.0
2008-05-15 14:20:00,204.035,204.04,203.985,203.985,403400000.0
2008-05-15 14:21:00,203.99,204.015,203.98,203.995,124000000.0
2008-05-15 14:22:00,203.995,203.995,203.945,203.975,190800000.0
2008-05-15 14:23:00,203.975,203.98,203.955,203.98,107900000.0
2008-05-15 14:24:00,203.985,204.015,203.975,203.975,73900000.0
2008-05-15 14:25:00,203.975,204.005,203.975,203.975,159600000.0
2008-05-15 14:26:00,203.985,203.995,203.96,203.97,134600000.0
2008-05-15 14:27:00,203.985,204.105,203.97,204.095,178400000.0
2008-05-15 14:28:00,204.095,204.115,204.045,204.045,95700000.0
2008-05-15 14:29:00,204.045,204.05,204.025,204.04,120400000.0
2008-05-15 14:30:00,204.03,204.04,203.82,203.82,284700000.0
2008-05-15 14:31:00,203.82,203.86,203.765,203.825,212900000.0
2008-05-15 14:32:00,203.825,203.975,203.78,203.955,284400000.0
2008-05-15 14:33:00,203.95,204.015,203.935,203.975,151300000.0
2008-05-15 14:34:00,203.98,204.0,203.94,203.995,170200000.0
2008-05-15 14:35:00,203.99,203.995,203.915,203.915,154200000.0
2008-05-15 14:36:00,203.915,203.965,203.91,203.925,131700000.0
2008-05-15 14:37:00,203.92,203.92,203.75,203.775,126800000.0
2008-05-15 14:38:00,203.775,203.805,203.75,203.75,228400000.0
2008-05-15 14:39:00,203.75,203.89,203.745,203.84,310900000.0
2008-05-15 14:40:00,203.84,203.865,203.79,203.815,175900000.0
2008-05-15 14:41:00,203.805,203.82,203.685,203.685,201800000.0
2008-05-15 14:42:00,203.685,203.725,203.655,203.72,245900000.0
2008-05-15 14:43:00,203.72,203.745,203.695,203.735,182900000.0
2008-05-15 14:44:00,203.735,203.745,203.645,203.685,195000000.0
2008-05-15 14:45:00,203.685,203.695,203.585,203.585,203800000.0
2008-05-15 14:46:00,203.58,203.64,203.57,203.62,171400000.0
2008-05-15 14:47:00,203.62,203.64,203.56,203.62,202600000.0
2008-05-15 14:48:00,203.63,203.685,203.62,203.65,172500000.0
2008-05-15 14:49:00,203.645,203.725,203.625,203.69,173500000.0
2008-05-15 14:50:00,203.69,203.715,203.655,203.685,265600000.0
2008-05-15 14:51:00,203.685,203.7,203.64,203.665,206600000.0
2008-05-15 14:52:00,203.665,203.665,203.615,203.625,174800000.0
2008-05-15 14:53:00,203.645,203.65,203.605,203.605,160800000.0
2008-05-15 14:54:00,203.605,203.665,203.605,203.645,179000000.0
2008-05-15 14:55:00,203.645,203.67,203.62,203.655,71700000.0
2008-05-15 14:56:00,203.66,203.73,203.66,203.73,127800000.0
2008-05-15 14:57:00,203.73,203.795,203.715,203.79,320900000.0
2008-05-15 14:58:00,203.785,203.805,203.76,203.79,148400000.0
2008-05-15 14:59:00,203.795,203.825,203.74,203.825,278400000.0
2008-05-15 15:00:00,203.82,203.87,203.705,203.745,202200000.0
2008-05-15 15:01:00,203.745,203.745,203.605,203.665,265800000.0
2008-05-15 15:02:00,203.665,203.685,203.57,203.62,200100000.0
2008-05-15 15:03:00,203.625,203.635,203.565,203.565,159500000.0
2008-05-15 15:04:00,203.565,203.615,203.56,203.595,165500000.0
2008-05-15 15:05:00,203.59,203.665,203.59,203.665,180100000.0
2008-05-15 15:06:00,203.665,203.665,203.625,203.655,236100000.0
2008-05-15 15:07:00,203.655,203.685,203.61,203.675,158100000.0
2008-05-15 15:08:00,203.675,203.755,203.67,203.7,172600000.0
2008-05-15 15:09:00,203.7,203.7,203.63,203.67,247300000.0
2008-05-15 15:10:00,203.67,203.715,203.665,203.705,234600000.0
2008-05-15 15:11:00,203.705,203.745,203.685,203.715,255100000.0
2008-05-15 15:12:00,203.715,203.725,203.665,203.7,179100000.0
2008-05-15 15:13:00,203.7,203.745,203.695,203.725,176700000.0
2008-05-15 15:14:00,203.725,203.725,203.605,203.605,272100000.0
2008-05-15 15:15:00,203.605,203.605,203.35,203.365,326950000.0
2008-05-15 15:16:00,203.36,203.415,203.18,203.2,342200000.0
2008-05-15 15:17:00,203.195,203.255,203.17,203.23,227600000.0
2008-05-15 15:18:00,203.23,203.39,203.23,203.235,315500000.0
2008-05-15 15:19:00,203.235,203.37,203.23,203.36,305300000.0
2008-05-15 15:20:00,203.36,203.44,203.34,203.375,303500000.0
2008-05-15 15:21:00,203.38,203.445,203.365,203.435,235800000.0
2008-05-15 15:22:00,203.435,203.465,203.38,203.385,228000000.0
2008-05-15 15:23:00,203.385,203.525,203.375,203.515,288400000.0
2008-05-15 15:24:00,203.515,203.545,203.46,203.48,135300000.0
2008-05-15 15:25:00,203.475,203.55,203.475,203.485,199100000.0
2008-05-15 15:26:00,203.495,203.55,203.465,203.51,227800000.0
2008-05-15 15:27:00,203.505,203.53,203.485,203.515,156600000.0
2008-05-15 15:28:00,203.515,203.525,203.44,203.46,183500000.0
2008-05-15 15:29:00,203.46,203.46,203.345,203.345,172700000.0
2008-05-15 15:30:00,203.345,203.37,203.285,203.33,208100000.0
2008-05-15 15:31:00,203.315,203.315,203.21,203.21,217800000.0
2008-05-15 15:32:00,203.21,203.225,203.155,203.17,229800000.0
2008-05-15 15:33:00,203.17,203.235,203.155,203.205,190800000.0
2008-05-15 15:34:00,203.195,203.215,203.11,203.115,332000000.0
2008-05-15 15:35:00,203.12,203.2,203.11,203.195,255300000.0
2008-05-15 15:36:00,203.195,203.325,203.185,203.315,199000000.0
2008-05-15 15:37:00,203.315,203.405,203.305,203.35,265200000.0
2008-05-15 15:38:00,203.355,203.375,203.315,203.315,276800000.0
2008-05-15 15:39:00,203.315,203.34,203.265,203.33,203500000.0
2008-05-15 15:40:00,203.335,203.395,203.33,203.395,220800000.0
2008-05-15 15:41:00,203.395,203.54,203.395,203.505,325000000.0
2008-05-15 15:42:00,203.51,203.51,203.44,203.465,138700000.0
2008-05-15 15:43:00,203.465,203.555,203.465,203.495,287900000.0
2008-05-15 15:44:00,203.495,203.51,203.445,203.445,132800000.0
2008-05-15 15:45:00,203.445,203.475,203.38,203.415,168300000.0
2008-05-15 15:46:00,203.41,203.415,203.345,203.38,212200000.0
2008-05-15 15:47:00,203.38,203.405,203.335,203.345,329500000.0
2008-05-15 15:48:00,203.355,203.405,203.34,203.405,191100000.0
2008-05-15 15:49:00,203.395,203.495,203.395,203.455,143900000.0
2008-05-15 15:50:00,203.455,203.535,203.435,203.505,227200000.0
2008-05-15 15:51:00,203.51,203.535,203.475,203.525,224300000.0
2008-05-15 15:52:00,203.525,203.525,203.445,203.5,252800000.0
2008-05-15 15:53:00,203.495,203.595,203.495,203.58,177500000.0
2008-05-15 15:54:00,203.575,203.575,203.51,203.515,312800000.0
2008-05-15 15:55:00,203.515,203.515,203.44,203.44,77100000.0
2008-05-15 15:56:00,203.44,203.515,203.44,203.515,199700000.0
2008-05-15 15:57:00,203.515,203.56,203.515,203.535,158500000.0
2008-05-15 15:58:00,203.54,203.575,203.49,203.51,166900000.0
2008-05-15 15:59:00,203.51,203.6,203.46,203.57,302000000.0
2008-05-15 16:00:00,203.57,203.745,203.55,203.705,356300000.0
2008-05-15 16:01:00,203.705,203.745,203.645,203.65,176500000.0
2008-05-15 16:02:00,203.655,203.66,203.535,203.585,248500000.0
2008-05-15 16:03:00,203.595,203.765,203.575,203.73,294700000.0
2008-05-15 16:04:00,203.725,203.765,203.675,203.695,158100000.0
2008-05-15 16:05:00,203.695,203.775,203.675,203.715,137100000.0
2008-05-15 16:06:00,203.715,203.715,203.63,203.685,162600000.0
2008-05-15 16:07:00,203.685,203.725,203.61,203.67,196700000.0
2008-05-15 16:08:00,203.675,203.675,203.59,203.655,207900000.0
2008-05-15 16:09:00,203.655,203.745,203.625,203.73,245600000.0
2008-05-15 16:10:00,203.725,203.755,203.655,203.695,288100000.0
2008-05-15 16:11:00,203.695,203.705,203.585,203.65,153800000.0
2008-05-15 16:12:00,203.655,203.685,203.585,203.64,202100000.0
2008-05-15 16:13:00,203.64,203.64,203.545,203.585,229600000.0
2008-05-15 16:14:00,203.585,203.615,203.57,203.58,159400000.0
2008-05-15 16:15:00,203.575,203.665,203.575,203.625,186300000.0
2008-05-15 16:16:00,203.625,203.695,203.59,203.59,190300000.0
2008-05-15 16:17:00,203.585,203.675,203.57,203.665,216100000.0
2008-05-15 16:18:00,203.665,203.835,203.665,203.775,206900000.0
2008-05-15 16:19:00,203.775,203.775,203.735,203.765,181500000.0
2008-05-15 16:20:00,203.765,203.895,203.765,203.865,172700000.0
2008-05-15 16:21:00,203.865,203.915,203.845,203.895,127500000.0
2008-05-15 16:22:00,203.895,203.985,203.89,203.965,170100000.0
2008-05-15 16:23:00,203.965,203.965,203.875,203.875,122800000.0
2008-05-15 16:24:00,203.875,203.945,203.875,203.875,272200000.0
2008-05-15 16:25:00,203.88,203.925,203.85,203.865,427300000.0
2008-05-15 16:26:00,203.865,203.885,203.835,203.885,280500000.0
2008-05-15 16:27:00,203.885,203.895,203.855,203.865,274400000.0
2008-05-15 16:28:00,203.865,203.875,203.795,203.845,248400000.0
2008-05-15 16:29:00,203.845,203.86,203.82,203.83,271800000.0
2008-05-15 16:30:00,203.835,203.895,203.825,203.865,228700000.0
2008-05-15 16:31:00,203.865,203.905,203.84,203.895,254700000.0
2008-05-15 16:32:00,203.895,203.895,203.79,203.805,220700000.0
2008-05-15 16:33:00,203.805,203.845,203.785,203.8,197800000.0
2008-05-15 16:34:00,203.8,203.87,203.8,203.815,296000000.0
2008-05-15 16:35:00,203.82,203.84,203.805,203.835,205100000.0
2008-05-15 16:36:00,203.835,203.845,203.785,203.79,200600000.0
2008-05-15 16:37:00,203.79,203.8,203.735,203.775,245900000.0
2008-05-15 16:38:00,203.775,203.835,203.755,203.83,262200000.0
2008-05-15 16:39:00,203.83,203.835,203.765,203.8,288000000.0
2008-05-15 16:40:00,203.8,203.81,203.77,203.8,170600000.0
2008-05-15 16:41:00,203.805,203.865,203.79,203.84,220900000.0
2008-05-15 16:42:00,203.845,203.845,203.81,203.825,184300000.0
2008-05-15 16:43:00,203.825,204.005,203.82,204.005,339100000.0
2008-05-15 16:44:00,204.005,204.035,203.985,204.005,289400000.0
2008-05-15 16:45:00,204.005,204.035,203.985,204.025,232700000.0
2008-05-15 16:46:00,204.025,204.06,204.005,204.055,222600000.0
2008-05-15 16:47:00,204.055,204.065,204.025,204.035,168000000.0
2008-05-15 16:48:00,204.035,204.085,204.005,204.005,184100000.0
2008-05-15 16:49:00,204.005,204.055,204.005,204.025,121100000.0
2008-05-15 16:50:00,204.025,204.04,203.96,203.965,228600000.0
2008-05-15 16:51:00,203.965,203.995,203.95,203.965,174800000.0
2008-05-15 16:52:00,203.965,204.015,203.955,204.005,116800000.0
2008-05-15 16:53:00,204.005,204.045,203.985,204.015,107400000.0
2008-05-15 16:54:00,204.015,204.035,203.995,204.015,104800000.0
2008-05-15 16:55:00,204.015,204.045,204.015,204.045,86700000.0
2008-05-15 16:56:00,204.045,204.085,204.035,204.035,115000000.0
2008-05-15 16:57:00,204.035,204.055,204.02,204.04,185400000.0
2008-05-15 16:58:00,204.05,204.075,204.025,204.055,169000000.0
2008-05-15 16:59:00,204.055,204.085,203.97,203.975,216600000.0
2008-05-15 17:00:00,203.96,203.985,203.935,203.98,223300000.0
2008-05-15 17:01:00,203.975,203.99,203.945,203.98,179600000.0
2008-05-15 17:02:00,203.98,204.005,203.965,204.005,199100000.0
2008-05-15 17:03:00,204.005,204.03,203.995,204.005,142000000.0
2008-05-15 17:04:00,204.005,204.055,203.985,204.025,179200000.0
2008-05-15 17:05:00,204.025,204.065,204.005,204.01,166400000.0
2008-05-15 17:06:00,204.015,204.025,203.985,204.005,97500000.0
2008-05-15 17:07:00,204.005,204.015,203.955,203.975,159100000.0
2008-05-15 17:08:00,203.965,203.985,203.925,203.945,96000000.0
2008-05-15 17:09:00,203.945,203.965,203.885,203.895,119100000.0
2008-05-15 17:10:00,203.895,203.905,203.865,203.895,114000000.0
2008-05-15 17:11:00,203.895,203.9,203.835,203.845,98700000.0
2008-05-15 17:12:00,203.845,203.905,203.845,203.875,153700000.0
2008-05-15 17:13:00,203.89,203.92,203.865,203.875,125800000.0
2008-05-15 17:14:00,203.875,203.905,203.865,203.905,115000000.0
2008-05-15 17:15:00,203.905,203.94,203.885,203.885,129500000.0
2008-05-15 17:16:00,203.885,203.945,203.875,203.915,203400000.0
2008-05-15 17:17:00,203.915,203.945,203.86,203.945,112600000.0
2008-05-15 17:18:00,203.945,203.965,203.895,203.955,275600000.0
2008-05-15 17:19:00,203.955,204.015,203.935,203.995,202500000.0
2008-05-15 17:20:00,203.98,203.995,203.915,203.915,116600000.0
2008-05-15 17:21:00,203.915,203.985,203.905,203.985,159200000.0
2008-05-15 17:22:00,203.995,204.135,203.995,204.135,193200000.0
2008-05-15 17:23:00,204.145,204.145,204.015,204.055,155400000.0
2008-05-15 17:24:00,204.055,204.065,203.98,204.015,237300000.0
2008-05-15 17:25:00,204.015,204.045,203.995,203.995,189800000.0
2008-05-15 17:26:00,203.995,204.045,203.99,203.995,232300000.0
2008-05-15 17:27:00,204.0,204.035,203.985,204.005,206900000.0
2008-05-15 17:28:00,204.005,204.025,203.93,203.95,156200000.0
2008-05-15 17:29:00,203.965,203.975,203.89,203.89,172300000.0
2008-05-15 17:30:00,203.89,203.925,203.81,203.905,185500000.0
2008-05-15 17:31:00,203.905,203.925,203.81,203.815,174700000.0
2008-05-15 17:32:00,203.815,203.845,203.805,203.805,62600000.0
2008-05-15 17:33:00,203.805,203.81,203.765,203.765,189400000.0
2008-05-15 17:34:00,203.76,203.765,203.715,203.765,211100000.0
2008-05-15 17:35:00,203.765,203.835,203.765,203.82,140500000.0
2008-05-15 17:36:00,203.82,203.835,203.82,203.82,48118844.0
2008-05-15 17:37:00,203.825,203.825,203.82,203.82,3426128.0
2008-05-15 17:38:00,203.82,203.825,203.75,203.75,86086012.0
2008-05-15 17:39:00,203.75,203.75,203.635,203.665,218200000.0
2008-05-15 17:40:00,203.665,203.675,203.655,203.665,57100000.0
2008-05-15 17:41:00,203.655,203.665,203.545,203.565,177200000.0
2008-05-15 17:42:00,203.565,203.61,203.565,203.61,197200000.0
2008-05-15 17:43:00,203.615,203.725,203.595,203.725,239400000.0
2008-05-15 17:44:00,203.715,203.715,203.675,203.69,191700000.0
2008-05-15 17:45:00,203.685,203.725,203.655,203.705,147000000.0
2008-05-15 17:46:00,203.705,203.78,203.7,203.755,218100000.0
2008-05-15 17:47:00,203.755,203.755,203.635,203.685,309800000.0
2008-05-15 17:48:00,203.68,203.77,203.68,203.735,226400000.0
2008-05-15 17:49:00,203.735,203.75,203.66,203.66,192500000.0
2008-05-15 17:50:00,203.66,203.665,203.595,203.655,182600000.0
2008-05-15 17:51:00,203.665,203.765,203.65,203.755,271300000.0
2008-05-15 17:52:00,203.76,203.845,203.75,203.805,342500000.0
2008-05-15 17:53:00,203.8,203.89,203.795,203.815,269100000.0
2008-05-15 17:54:00,203.815,203.845,203.765,203.785,175800000.0
2008-05-15 17:55:00,203.785,203.87,203.785,203.845,142000000.0
2008-05-15 17:56:00,203.835,203.845,203.815,203.815,194600000.0
2008-05-15 17:57:00,203.815,203.815,203.715,203.725,213100000.0
2008-05-15 17:58:00,203.725,203.775,203.715,203.765,142700000.0
2008-05-15 17:59:00,203.765,203.865,203.745,203.85,172300000.0
2008-05-15 18:00:00,203.845,203.885,203.83,203.86,261700000.0
2008-05-15 18:01:00,203.855,203.905,203.845,203.88,247900000.0
2008-05-15 18:02:00,203.88,203.92,203.805,203.92,270500000.0
2008-05-15 18:03:00,203.925,203.94,203.905,203.93,138800000.0
2008-05-15 18:04:00,203.95,203.98,203.925,203.925,218600000.0
2008-05-15 18:05:00,203.925,203.94,203.905,203.925,112800000.0
2008-05-15 18:06:00,203.925,203.925,203.875,203.89,131600000.0
2008-05-15 18:07:00,203.9,203.915,203.865,203.865,120600000.0
2008-05-15 18:08:00,203.865,203.905,203.855,203.895,82700000.0
2008-05-15 18:09:00,203.895,203.93,203.76,203.76,131500000.0
2008-05-15 18:10:00,203.76,203.76,203.635,203.685,184700000.0
2008-05-15 18:11:00,203.68,203.785,203.665,203.785,170400000.0
2008-05-15 18:12:00,203.785,203.84,203.75,203.805,156100000.0
2008-05-15 18:13:00,203.805,203.86,203.775,203.845,169000000.0
2008-05-15 18:14:00,203.845,203.855,203.835,203.85,29700000.0
2008-05-15 18:15:00,203.85,203.895,203.845,203.86,47000000.0
2008-05-15 18:16:00,203.85,203.905,203.85,203.905,33700000.0
2008-05-15 18:17:00,203.915,203.915,203.85,203.85,60200000.0
2008-05-15 18:18:00,203.845,203.87,203.84,203.86,41300000.0
2008-05-15 18:19:00,203.855,203.93,203.855,203.865,68900000.0
2008-05-15 18:20:00,203.86,203.965,203.855,203.93,45300000.0
2008-05-15 18:21:00,203.93,203.95,203.86,203.925,290700000.0
2008-05-15 18:22:00,203.925,203.94,203.89,203.895,67600000.0
2008-05-15 18:23:00,203.895,203.93,203.88,203.915,55400000.0
2008-05-15 18:24:00,203.91,203.95,203.87,203.945,122000000.0
2008-05-15 18:25:00,203.945,203.95,203.925,203.945,86000000.0
2008-05-15 18:26:00,203.945,203.985,203.945,203.955,133400000.0
2008-05-15 18:27:00,203.955,203.98,203.95,203.96,109400000.0
2008-05-15 18:28:00,203.96,203.995,203.96,203.995,55000000.0
2008-05-15 18:29:00,203.99,204.035,203.97,204.01,58600000.0
2008-05-15 18:30:00,204.015,204.06,203.995,204.02,62600000.0
2008-05-15 18:31:00,204.02,204.065,204.01,204.02,45200000.0
2008-05-15 18:32:00,204.025,204.07,204.025,204.05,28800000.0
2008-05-15 18:33:00,204.05,204.055,203.95,203.975,48800000.0
2008-05-15 18:34:00,203.97,204.035,203.93,204.015,55600000.0
2008-05-15 18:35:00,204.015,204.07,204.0,204.035,39400000.0
2008-05-15 18:36:00,204.025,204.04,204.01,204.035,34300000.0
2008-05-15 18:37:00,204.03,204.075,204.03,204.07,47600000.0
2008-05-15 18:38:00,204.075,204.165,204.045,204.105,137900000.0
2008-05-15 18:39:00,204.105,204.135,204.02,204.03,121100000.0
2008-05-15 18:40:00,204.035,204.065,203.93,203.935,120700000.0
2008-05-15 18:41:00,203.935,203.985,203.84,203.875,106300000.0
2008-05-15 18:42:00,203.87,203.875,203.8,203.845,83300000.0
2008-05-15 18:43:00,203.845,203.875,203.8,203.825,77200000.0
2008-05-15 18:44:00,203.825,203.855,203.805,203.855,69200000.0
2008-05-15 18:45:00,203.855,203.94,203.845,203.92,91100000.0
2008-05-15 18:46:00,203.92,203.97,203.91,203.97,35400000.0
2008-05-15 18:47:00,203.97,203.98,203.9,203.91,68700000.0
2008-05-15 18:48:00,203.92,203.93,203.91,203.92,53700000.0
2008-05-15 18:49:00,203.92,203.98,203.92,203.96,64100000.0
2008-05-15 18:50:00,203.96,204.01,203.96,204.01,50500000.0
2008-05-15 18:51:00,204.0,204.06,203.97,204.06,80900000.0
2008-05-15 18:52:00,204.06,204.06,204.02,204.03,22300000.0
2008-05-15 18:53:00,204.025,204.025,203.99,204.02,44500000.0
2008-05-15 18:54:00,204.025,204.055,204.02,204.055,45600000.0
2008-05-15 18:55:00,204.055,204.11,204.055,204.08,37600000.0
2008-05-15 18:56:00,204.08,204.09,204.04,204.04,56900000.0
2008-05-15 18:57:00,204.035,204.035,203.985,204.01,38300000.0
2008-05-15 18:58:00,204.01,204.04,203.995,204.005,31500000.0
2008-05-15 18:59:00,204.005,204.065,204.0,204.025,68200000.0
2008-05-15 19:00:00,204.01,204.12,203.89,204.06,94600000.0
2008-05-15 19:01:00,204.06,204.08,203.965,203.99,65200000.0
2008-05-15 19:02:00,204.01,204.08,203.99,204.065,76600000.0
2008-05-15 19:03:00,204.06,204.06,204.03,204.04,44600000.0
2008-05-15 19:04:00,204.04,204.1,204.04,204.065,103300000.0
2008-05-15 19:05:00,204.065,204.18,204.06,204.16,102900000.0
2008-05-15 19:06:00,204.16,204.17,204.08,204.15,99300000.0
2008-05-15 19:07:00,204.15,204.19,204.07,204.12,123600000.0
2008-05-15 19:08:00,204.125,204.225,204.115,204.195,184800000.0
2008-05-15 19:09:00,204.195,204.195,204.09,204.11,109300000.0
2008-05-15 19:10:00,204.1,204.12,204.07,204.1,32400000.0
2008-05-15 19:11:00,204.105,204.17,204.1,204.135,40100000.0
2008-05-15 19:12:00,204.13,204.2,204.13,204.155,121800000.0
2008-05-15 19:13:00,204.165,204.2,204.13,204.185,119400000.0
2008-05-15 19:14:00,204.18,204.235,204.115,204.225,85300000.0
2008-05-15 19:15:00,204.215,204.305,204.15,204.18,284400000.0
2008-05-15 19:16:00,204.18,204.18,204.07,204.09,64200000.0
2008-05-15 19:17:00,204.085,204.09,204.04,204.08,111420000.0
2008-05-15 19:18:00,204.065,204.14,204.05,204.125,115960000.0
2008-05-15 19:19:00,204.12,204.17,204.11,204.12,94780000.0
2008-05-15 19:20:00,204.12,204.13,204.025,204.065,125320000.0
2008-05-15 19:21:00,204.065,204.075,203.99,204.04,137400000.0
2008-05-15 19:22:00,204.04,204.04,204.005,204.005,34880000.0
2008-05-15 19:23:00,204.005,204.07,204.0,204.07,49100000.0
2008-05-15 19:24:00,204.07,204.075,204.025,204.04,87480000.0
2008-05-15 19:25:00,204.04,204.04,204.01,204.02,40160000.0
2008-05-15 19:26:00,204.02,204.05,203.99,204.005,42560000.0
2008-05-15 19:27:00,204.005,204.005,203.965,203.99,41180000.0
2008-05-15 19:28:00,203.99,203.995,203.97,203.99,21080000.0
2008-05-15 19:29:00,203.99,203.99,203.93,203.93,52760000.0
2008-05-15 19:30:00,203.93,203.99,203.9,203.99,48840000.0
2008-05-15 19:31:00,203.99,204.0,203.99,203.99,10560000.0
2008-05-15 19:32:00,203.995,204.02,203.985,204.02,26460000.0
2008-05-15 19:33:00,204.02,204.02,203.99,203.995,51620000.0
2008-05-15 19:34:00,203.995,204.01,203.995,204.01,40560000.0
2008-05-15 19:35:00,204.005,204.02,204.0,204.0,20120000.0
2008-05-15 19:36:00,204.005,204.015,203.98,203.98,51440000.0
2008-05-15 19:37:00,203.98,204.01,203.93,203.93,106440000.0
2008-05-15 19:38:00,203.935,203.94,203.88,203.89,70880000.0
2008-05-15 19:39:00,203.89,203.9,203.82,203.82,72580000.0
2008-05-15 19:40:00,203.82,203.84,203.795,203.82,28320000.0
2008-05-15 19:41:00,203.82,203.83,203.82,203.82,6720000.0
2008-05-15 19:42:00,203.815,203.815,203.79,203.81,48240000.0
2008-05-15 19:43:00,203.815,203.85,203.81,203.85,21400000.0
2008-05-15 19:44:00,203.85,203.91,203.85,203.91,39360000.0
2008-05-15 19:45:00,203.91,203.96,203.91,203.96,19320000.0
2008-05-15 19:46:00,203.96,203.98,203.92,203.98,35820000.0
2008-05-15 19:47:00,203.975,203.995,203.945,203.99,59700000.0
2008-05-15 19:48:00,203.99,203.99,203.96,203.96,25880000.0
2008-05-15 19:49:00,203.96,203.965,203.955,203.96,14000000.0
2008-05-15 19:50:00,203.96,203.96,203.88,203.88,65500000.0
2008-05-15 19:51:00,203.875,203.89,203.81,203.855,80200000.0
2008-05-15 19:52:00,203.855,203.94,203.855,203.93,67000000.0
2008-05-15 19:53:00,203.93,203.95,203.85,203.89,87500000.0
2008-05-15 19:54:00,203.89,203.89,203.76,203.76,75600000.0
2008-05-15 19:55:00,203.76,203.81,203.7,203.8,89400000.0
2008-05-15 19:56:00,203.8,203.82,203.78,203.79,44900000.0
2008-05-15 19:57:00,203.8,203.83,203.79,203.805,38800000.0
2008-05-15 19:58:00,203.805,203.82,203.795,203.805,17600000.0
2008-05-15 19:59:00,203.81,203.905,203.81,203.9,44600000.0
2008-05-15 20:00:00,203.91,203.91,203.87,203.875,37300000.0
2008-05-15 20:01:00,203.875,203.89,203.855,203.87,21600000.0
2008-05-15 20:02:00,203.87,203.87,203.79,203.81,40300000.0
2008-05-15 20:03:00,203.825,203.845,203.81,203.84,47100000.0
2008-05-15 20:04:00,203.84,203.87,203.84,203.85,75000000.0
2008-05-15 20:05:00,203.85,203.865,203.84,203.845,28400000.0
2008-05-15 20:06:00,203.85,203.905,203.835,203.9,31500000.0
2008-05-15 20:07:00,203.9,203.92,203.855,203.89,52500000.0
2008-05-15 20:08:00,203.89,203.93,203.87,203.875,42700000.0
2008-05-15 20:09:00,203.87,203.93,203.87,203.88,42500000.0
2008-05-15 20:10:00,203.88,203.92,203.88,203.91,35800000.0
2008-05-15 20:11:00,203.91,203.93,203.89,203.93,43000000.0
2008-05-15 20:12:00,203.93,203.93,203.87,203.9,70400000.0
2008-05-15 20:13:00,203.9,203.92,203.89,203.91,104000000.0
2008-05-15 20:14:00,203.91,203.93,203.89,203.93,30500000.0
2008-05-15 20:15:00,203.93,203.93,203.87,203.88,26400000.0
2008-05-15 20:16:00,203.87,203.91,203.87,203.89,28800000.0
2008-05-15 20:17:00,203.88,203.9,203.85,203.88,32800000.0
2008-05-15 20:18:00,203.9,203.96,203.9,203.9,45400000.0
2008-05-15 20:19:00,203.9,203.915,203.9,203.91,21800000.0
2008-05-15 20:20:00,203.91,203.94,203.91,203.94,12200000.0
2008-05-15 20:21:00,203.94,203.97,203.91,203.91,21800000.0
2008-05-15 20:22:00,203.91,203.99,203.91,203.99,40200000.0
2008-05-15 20:23:00,203.99,203.99,203.86,203.865,76200000.0
2008-05-15 20:24:00,203.86,203.93,203.86,203.93,25200000.0
2008-05-15 20:25:00,203.94,203.96,203.925,203.925,21600000.0
2008-05-15 20:26:00,203.92,203.95,203.865,203.95,61200000.0
2008-05-15 20:27:00,203.96,203.98,203.855,203.91,53800000.0
2008-05-15 20:28:00,203.91,203.91,203.79,203.885,95400000.0
2008-05-15 20:29:00,203.88,203.95,203.88,203.94,28400000.0
2008-05-15 20:30:00,203.94,203.95,203.815,203.855,65200000.0
2008-05-15 20:31:00,203.86,203.86,203.79,203.805,54200000.0
2008-05-15 20:32:00,203.805,203.82,203.8,203.815,16000000.0
2008-05-15 20:33:00,203.81,203.81,203.81,203.81,1600000.0
2008-05-15 20:34:00,203.78,203.84,203.78,203.82,22100000.0
2008-05-15 20:35:00,203.82,203.82,203.64,203.67,72100000.0
2008-05-15 20:36:00,203.67,203.71,203.67,203.69,32800000.0
2008-05-15 20:37:00,203.69,203.705,203.66,203.68,42000000.0
2008-05-15 20:38:00,203.69,203.69,203.63,203.64,39400000.0
2008-05-15 20:39:00,203.645,203.72,203.64,203.72,38600000.0
2008-05-15 20:40:00,203.72,203.76,203.71,203.75,46500000.0
2008-05-15 20:41:00,203.75,203.79,203.71,203.71,48000000.0
2008-05-15 20:42:00,203.71,203.77,203.69,203.7,61000000.0
2008-05-15 20:43:00,203.705,203.77,203.7,203.77,24000000.0
2008-05-15 20:44:00,203.78,203.8,203.76,203.76,45800000.0
2008-05-15 20:45:00,203.76,203.76,203.7,203.72,40000000.0
2008-05-15 20:46:00,203.72,203.74,203.7,203.72,26400000.0
2008-05-15 20:47:00,203.71,203.73,203.7,203.7,42600000.0
2008-05-15 20:48:00,203.71,203.73,203.66,203.71,58600000.0
2008-05-15 20:49:00,203.715,203.785,203.715,203.77,63600000.0
2008-05-15 20:50:00,203.775,203.81,203.755,203.755,20400000.0
2008-05-15 20:51:00,203.755,203.78,203.74,203.77,30800000.0
2008-05-15 20:52:00,203.77,203.78,203.76,203.77,25200000.0
2008-05-15 20:53:00,203.77,203.79,203.765,203.79,32600000.0
2008-05-15 20:54:00,203.79,203.84,203.78,203.825,42600000.0
2008-05-15 20:55:00,203.83,203.83,203.78,203.78,27800000.0
2008-05-15 20:56:00,203.785,203.795,203.765,203.795,15600000.0
2008-05-15 20:57:00,203.785,203.795,203.735,203.745,47800000.0
2008-05-15 20:58:00,203.745,203.755,203.725,203.755,59900000.0
2008-05-15 20:59:00,203.755,203.755,203.69,203.7,53800000.0
2008-05-15 21:00:00,203.7,203.73,203.7,203.73,52800000.0
2008-05-15 21:01:00,203.735,203.74,203.73,203.74,17200000.0
2008-05-15 21:02:00,203.735,203.76,203.7,203.73,48200000.0
2008-05-15 21:03:00,203.73,203.73,203.615,203.67,63700000.0
2008-05-15 21:04:00,203.66,203.69,203.65,203.67,23800000.0
2008-05-15 21:05:00,203.67,203.7,203.635,203.7,90000000.0
2008-05-15 21:06:00,203.71,203.72,203.665,203.665,56000000.0
2008-05-15 21:07:00,203.655,203.67,203.575,203.605,176500000.0
2008-05-15 21:08:00,203.605,203.65,203.555,203.64,103800000.0
2008-05-15 21:09:00,203.64,203.695,203.63,203.66,42900000.0
2008-05-15 21:10:00,203.67,203.72,203.66,203.7,31100000.0
2008-05-15 21:11:00,203.695,203.765,203.695,203.75,34300000.0
2008-05-15 21:12:00,203.75,203.795,203.75,203.78,45400000.0
2008-05-15 21:13:00,203.785,203.815,203.785,203.81,10200000.0
2008-05-15 21:14:00,203.81,203.87,203.785,203.85,84500000.0
2008-05-15 21:15:00,203.85,203.85,203.795,203.81,59000000.0
2008-05-15 21:16:00,203.81,203.815,203.81,203.815,21600000.0
2008-05-15 21:17:00,203.82,203.84,203.8,203.84,31500000.0
2008-05-15 21:18:00,203.85,203.86,203.85,203.85,7200000.0
2008-05-15 21:19:00,203.85,203.88,203.835,203.865,43620000.0
2008-05-15 21:20:00,203.855,203.865,203.82,203.84,27480000.0
2008-05-15 21:21:00,203.85,203.85,203.815,203.815,64600000.0
2008-05-15 21:22:00,203.81,203.83,203.78,203.815,140460000.0
2008-05-15 21:23:00,203.82,203.83,203.81,203.81,26540000.0
2008-05-15 21:24:00,203.81,203.88,203.81,203.85,55240000.0
2008-05-15 21:25:00,203.85,203.87,203.81,203.83,35860000.0
2008-05-15 21:26:00,203.835,203.88,203.835,203.84,19600000.0
2008-05-15 21:27:00,203.845,203.885,203.845,203.88,29900000.0
2008-05-15 21:28:00,203.895,203.905,203.81,203.81,56880000.0
2008-05-15 21:29:00,203.82,203.84,203.82,203.82,21680000.0
2008-05-15 21:30:00,203.82,203.82,203.77,203.8,41660000.0
2008-05-15 21:31:00,203.815,203.82,203.73,203.73,34660000.0
2008-05-15 21:32:00,203.735,203.74,203.7,203.74,21120000.0
2008-05-15 21:33:00,203.735,203.735,203.7,203.705,29660000.0
2008-05-15 21:34:00,203.705,203.755,203.705,203.735,9200000.0
2008-05-15 21:35:00,203.725,203.77,203.715,203.735,28260000.0
2008-05-15 21:36:00,203.735,203.745,203.735,203.735,13580000.0
2008-05-15 21:37:00,203.735,203.755,203.725,203.745,39280000.0
2008-05-15 21:38:00,203.745,203.755,203.72,203.735,46660000.0
2008-05-15 21:39:00,203.735,203.755,203.725,203.745,28000000.0
2008-05-15 21:40:00,203.745,203.8,203.745,203.775,20380000.0
2008-05-15 21:41:00,203.78,203.835,203.78,203.835,46720000.0
2008-05-15 21:42:00,203.835,203.87,203.81,203.83,90380000.0
2008-05-15 21:43:00,203.825,203.84,203.805,203.825,41300000.0
2008-05-15 21:44:00,203.855,203.86,203.82,203.82,14000000.0
2008-05-15 21:45:00,203.82,203.85,203.82,203.85,7200000.0
2008-05-15 21:46:00,203.845,203.875,203.845,203.86,1520000.0
2008-05-15 21:47:00,203.85,203.85,203.83,203.83,6000000.0
2008-05-15 21:48:00,203.83,203.845,203.81,203.81,20420000.0
2008-05-15 21:49:00,203.81,203.83,203.76,203.76,45220000.0
2008-05-15 21:50:00,203.76,203.805,203.75,203.8,69400000.0
2008-05-15 21:51:00,203.8,203.805,203.78,203.8,10000000.0
2008-05-15 21:52:00,203.785,203.805,203.78,203.8,17600000.0
2008-05-15 21:53:00,203.8,203.825,203.8,203.805,6080000.0
2008-05-15 21:54:00,203.805,203.805,203.77,203.775,3680000.0
2008-05-15 21:55:00,203.77,203.775,203.74,203.74,6220000.0
2008-05-15 21:56:00,203.75,203.75,203.7,203.7,8260000.0
2008-05-15 21:57:00,203.71,203.73,203.695,203.715,22960000.0
2008-05-15 21:58:00,203.71,203.73,203.695,203.695,14980000.0
2008-05-15 21:59:00,203.705,203.705,203.675,203.69,31840000.0
2008-05-15 22:00:00,203.69,203.705,203.68,203.695,30620000.0
2008-05-15 22:01:00,203.705,203.705,203.7,203.7,4940000.0
2008-05-15 22:02:00,203.7,203.7,203.7,203.7,5600000.0
2008-05-15 22:03:00,203.72,203.76,203.7,203.73,31640000.0
2008-05-15 22:04:00,203.725,203.78,203.72,203.78,9560000.0
2008-05-15 22:05:00,203.77,203.8,203.76,203.78,6080000.0
2008-05-15 22:06:00,203.78,203.8,203.78,203.78,5440000.0
2008-05-15 22:07:00,203.78,203.815,203.77,203.795,9600000.0
2008-05-15 22:08:00,203.81,203.815,203.725,203.755,44920000.0
2008-05-15 22:09:00,203.795,203.8,203.75,203.765,10080000.0
2008-05-15 22:10:00,203.775,203.825,203.77,203.82,5040000.0
2008-05-15 22:11:00,203.82,203.855,203.82,203.83,8000000.0
2008-05-15 22:12:00,203.84,203.855,203.84,203.85,6560000.0
2008-05-15 22:13:00,203.85,203.86,203.84,203.85,6640000.0
2008-05-15 22:14:00,203.84,203.875,203.84,203.865,23680000.0
2008-05-15 22:15:00,203.855,203.86,203.84,203.855,12720000.0
2008-05-15 22:16:00,203.855,203.875,203.855,203.855,560000.0
2008-05-15 22:17:00,203.855,203.855,203.855,203.855,720000.0
2008-05-15 22:18:00,203.875,203.885,203.85,203.865,10880000.0
2008-05-15 22:19:00,203.875,203.905,203.87,203.87,12820000.0
2008-05-15 22:20:00,203.87,203.87,203.87,203.87,3200000.0
2008-05-15 22:21:00,203.87,203.885,203.865,203.885,20200000.0
2008-05-15 22:22:00,203.89,203.905,203.88,203.89,5900000.0
2008-05-15 22:23:00,203.89,203.89,203.87,203.87,3900000.0
2008-05-15 22:24:00,203.9,203.9,203.86,203.865,33700000.0
2008-05-15 22:25:00,203.865,203.865,203.86,203.86,3600000.0
2008-05-15 22:26:00,203.86,203.86,203.85,203.85,7900000.0
2008-05-15 22:27:00,203.85,203.865,203.85,203.86,14800000.0
2008-05-15 22:28:00,203.86,203.885,203.86,203.87,43300000.0
2008-05-15 22:29:00,203.87,203.87,203.87,203.87,18400000.0
2008-05-15 22:30:00,203.87,203.88,203.87,203.875,25800000.0
2008-05-15 22:31:00,203.885,203.985,203.885,203.98,32500000.0
2008-05-15 22:32:00,203.98,203.99,203.96,203.99,40500000.0
2008-05-15 22:33:00,203.99,204.015,203.945,203.97,67600000.0
2008-05-15 22:34:00,203.97,204.015,203.97,204.0,50100000.0
2008-05-15 22:35:00,203.995,203.995,203.98,203.98,3600000.0
2008-05-15 22:36:00,203.98,203.98,203.98,203.98,4000000.0
2008-05-15 22:37:00,203.98,203.98,203.925,203.94,14300000.0
2008-05-15 22:38:00,203.95,203.955,203.925,203.955,16200000.0
2008-05-15 22:39:00,203.945,203.98,203.94,203.965,27400000.0
2008-05-15 22:40:00,203.97,203.995,203.96,203.97,21800000.0
2008-05-15 22:41:00,203.96,203.97,203.935,203.935,24900000.0
2008-05-15 22:42:00,203.93,203.94,203.93,203.93,30400000.0
2008-05-15 22:43:00,203.93,203.93,203.93,203.93,4600000.0
2008-05-15 22:44:00,203.93,203.965,203.92,203.945,30300000.0
2008-05-15 22:45:00,203.94,203.945,203.93,203.93,76600000.0
2008-05-15 22:46:00,203.935,203.96,203.935,203.95,49000000.0
2008-05-15 22:47:00,203.95,203.95,203.95,203.95,5400000.0
2008-05-15 22:48:00,203.95,203.95,203.94,203.95,12600000.0
2008-05-15 22:49:00,203.95,203.96,203.95,203.95,25900000.0
2008-05-15 22:50:00,203.95,203.955,203.925,203.94,79100000.0
2008-05-15 22:51:00,203.94,203.94,203.9,203.9,22800000.0
2008-05-15 22:52:00,203.9,203.91,203.9,203.9,12800000.0
2008-05-15 22:53:00,203.9,203.91,203.89,203.89,16900000.0
2008-05-15 22:54:00,203.89,203.915,203.88,203.915,42000000.0
2008-05-15 22:55:00,203.91,203.915,203.89,203.91,34400000.0
2008-05-15 22:56:00,203.905,203.97,203.905,203.97,21200000.0
2008-05-15 22:57:00,203.97,203.99,203.96,203.99,30600000.0
2008-05-15 22:58:00,203.97,203.97,203.945,203.95,20000000.0
2008-05-15 22:59:00,203.95,203.97,203.93,203.94,19400000.0
2008-05-15 23:00:00,203.92,203.93,203.9,203.9,59200000.0
2008-05-15 23:01:00,203.91,203.91,203.9,203.9,20000000.0
2008-05-15 23:02:00,203.9,203.93,203.84,203.88,16500000.0
2008-05-15 23:03:00,203.86,203.88,203.86,203.88,8800000.0
2008-05-15 23:04:00,203.88,203.89,203.86,203.86,9200000.0
2008-05-15 23:05:00,203.83,203.83,203.795,203.8,15800000.0
2008-05-15 23:06:00,203.81,203.84,203.755,203.755,29400000.0
2008-05-15 23:07:00,203.75,203.76,203.73,203.75,54200000.0
2008-05-15 23:08:00,203.75,203.75,203.65,203.73,32600000.0
2008-05-15 23:09:00,203.73,203.73,203.73,203.73,6400000.0
2008-05-15 23:10:00,203.73,203.73,203.69,203.73,23200000.0
2008-05-15 23:11:00,203.73,203.74,203.71,203.73,14400000.0
2008-05-15 23:12:00,203.73,203.81,203.73,203.81,32800000.0
2008-05-15 23:13:00,203.81,203.86,203.8,203.84,30400000.0
2008-05-15 23:14:00,203.86,203.875,203.82,203.82,22400000.0
2008-05-15 23:15:00,203.82,203.87,203.81,203.87,44400000.0
2008-05-15 23:16:00,203.865,203.88,203.855,203.87,36200000.0
2008-05-15 23:17:00,203.87,203.89,203.85,203.87,41800000.0
2008-05-15 23:18:00,203.89,203.89,203.87,203.88,35000000.0
2008-05-15 23:19:00,203.88,203.89,203.87,203.875,25200000.0
2008-05-15 23:20:00,203.88,203.88,203.865,203.865,20000000.0
2008-05-15 23:21:00,203.86,203.89,203.84,203.865,55200000.0
2008-05-15 23:22:00,203.86,203.885,203.86,203.885,32000000.0
2008-05-15 23:23:00,203.885,203.885,203.865,203.885,11400000.0
2008-05-15 23:24:00,203.885,203.95,203.885,203.92,87200000.0
2008-05-15 23:25:00,203.93,203.94,203.92,203.94,8000000.0
2008-05-15 23:26:00,203.93,203.97,203.93,203.93,21800000.0
2008-05-15 23:27:00,203.93,203.96,203.905,203.96,96600000.0
2008-05-15 23:28:00,203.96,203.97,203.895,203.945,68400000.0
2008-05-15 23:29:00,203.95,203.95,203.93,203.94,20200000.0
2008-05-15 23:30:00,203.94,203.94,203.94,203.94,15200000.0
2008-05-15 23:31:00,203.93,203.945,203.93,203.94,15400000.0
2008-05-15 23:32:00,203.94,203.97,203.93,203.97,31800000.0
2008-05-15 23:33:00,203.97,203.97,203.935,203.955,8200000.0
2008-05-15 23:34:00,203.945,203.945,203.945,203.945,1800000.0
2008-05-15 23:35:00,203.945,203.96,203.94,203.96,5400000.0
2008-05-15 23:36:00,203.96,203.97,203.96,203.965,3600000.0
2008-05-15 23:37:00,203.96,203.97,203.945,203.965,22600000.0
2008-05-15 23:38:00,203.965,203.965,203.935,203.935,6600000.0
2008-05-15 23:39:00,203.935,203.935,203.935,203.935,2400000.0
2008-05-15 23:40:00,203.935,203.94,203.935,203.94,4200000.0
2008-05-15 23:41:00,203.94,203.94,203.94,203.94,3800000.0
2008-05-15 23:42:00,203.95,203.95,203.945,203.945,10800000.0
2008-05-15 23:43:00,203.935,203.955,203.93,203.955,7800000.0
2008-05-15 23:44:00,203.91,203.94,203.91,203.925,30200000.0
2008-05-15 23:45:00,203.925,203.94,203.925,203.935,16600000.0
2008-05-15 23:46:00,203.935,203.935,203.92,203.925,12600000.0
2008-05-15 23:47:00,203.93,203.93,203.92,203.92,8800000.0
2008-05-15 23:48:00,203.935,203.94,203.935,203.94,13000000.0
2008-05-15 23:49:00,203.945,203.95,203.94,203.95,14200000.0
2008-05-15 23:50:00,203.95,203.97,203.945,203.96,20200000.0
2008-05-15 23:51:00,203.965,203.965,203.94,203.94,21400000.0
2008-05-15 23:52:00,203.933,203.958,203.929,203.93,118400000.0
2008-05-15 23:53:00,203.94,203.94,203.94,203.94,1600000.0
2008-05-15 23:54:00,203.921,203.932,203.916,203.929,91600000.0
2008-05-15 23:55:00,203.945,203.945,203.94,203.94,10800000.0
2008-05-15 23:56:00,203.94,203.96,203.93,203.94,51200000.0
2008-05-15 23:57:00,203.93,203.94,203.93,203.94,4000000.0
2008-05-15 23:58:00,203.94,203.95,203.94,203.94,25600000.0
2008-05-15 23:59:00,203.94,203.94,203.9,203.9,96800000.0
2008-05-16 00:00:00,203.94,203.94,203.89,203.89,72000000.0
2008-05-16 00:01:00,203.89,203.92,203.89,203.91,28800000.0
2008-05-16 00:02:00,203.91,203.94,203.89,203.89,53600000.0
2008-05-16 00:03:00,203.89,203.9,203.84,203.9,71200000.0
2008-05-16 00:04:00,203.9,203.93,203.87,203.88,66400000.0
2008-05-16 00:05:00,203.88,203.89,203.87,203.89,51100000.0
2008-05-16 00:06:00,203.9,203.91,203.9,203.91,6400000.0
2008-05-16 00:07:00,203.91,203.97,203.9,203.97,50800000.0
2008-05-16 00:08:00,203.97,203.97,203.97,203.97,8800000.0
2008-05-16 00:09:00,203.97,203.99,203.97,203.97,32800000.0
2008-05-16 00:10:00,203.97,203.97,203.95,203.97,26400000.0
2008-05-16 00:11:00,203.97,203.97,203.95,203.95,26400000.0
2008-05-16 00:12:00,203.95,203.955,203.95,203.955,26400000.0
2008-05-16 00:13:00,203.955,203.96,203.95,203.96,37000000.0
2008-05-16 00:14:00,203.99,204.0,203.97,203.98,77500000.0
2008-05-16 00:15:00,203.98,203.995,203.98,203.985,44600000.0
2008-05-16 00:16:00,203.985,203.99,203.985,203.99,10200000.0
2008-05-16 00:17:00,203.99,203.99,203.94,203.94,12600000.0
2008-05-16 00:18:00,203.94,203.97,203.92,203.96,23800000.0
2008-05-16 00:19:00,203.97,203.97,203.96,203.97,16400000.0
2008-05-16 00:20:00,203.975,203.985,203.975,203.985,4800000.0
2008-05-16 00:21:00,203.98,203.99,203.98,203.99,28000000.0
2008-05-16 00:22:00,203.99,204.06,203.98,204.02,136200000.0
2008-05-16 00:23:00,204.03,204.05,204.02,204.04,87600000.0
2008-05-16 00:24:00,204.035,204.08,204.03,204.05,39200000.0
2008-05-16 00:25:00,204.05,204.07,204.025,204.04,111000000.0
2008-05-16 00:26:00,204.055,204.09,204.05,204.07,67600000.0
2008-05-16 00:27:00,204.07,204.085,204.01,204.055,64800000.0
2008-05-16 00:28:00,204.06,204.12,204.06,204.09,76000000.0
2008-05-16 00:29:00,204.09,204.13,204.08,204.11,103000000.0
2008-05-16 00:30:00,204.11,204.13,204.085,204.09,112000000.0
2008-05-16 00:31:00,204.09,204.11,204.09,204.11,81100000.0
2008-05-16 00:32:00,204.11,204.115,204.085,204.105,74700000.0
2008-05-16 00:33:00,204.11,204.11,204.08,204.08,16800000.0
2008-05-16 00:34:00,204.085,204.09,204.06,204.09,38900000.0
2008-05-16 00:35:00,204.09,204.15,204.09,204.14,34800000.0
2008-05-16 00:36:00,204.135,204.135,204.09,204.12,23000000.0
2008-05-16 00:37:00,204.12,204.12,204.07,204.07,59700000.0
2008-05-16 00:38:00,204.075,204.08,204.07,204.08,17200000.0
2008-05-16 00:39:00,204.08,204.085,204.065,204.075,20200000.0
2008-05-16 00:40:00,204.061,204.084,204.047,204.078,78800000.0
2008-05-16 00:41:00,204.075,204.075,204.055,204.055,10200000.0
2008-05-16 00:42:00,204.055,204.07,204.055,204.065,19800000.0
2008-05-16 00:43:00,204.07,204.07,204.055,204.055,4200000.0
2008-05-16 00:44:00,204.06,204.075,204.045,204.045,16600000.0
2008-05-16 00:45:00,204.06,204.09,204.04,204.08,113700000.0
2008-05-16 00:46:00,204.08,204.08,204.07,204.07,48400000.0
2008-05-16 00:47:00,204.08,204.08,204.07,204.07,16800000.0
2008-05-16 00:48:00,204.07,204.095,204.06,204.09,44800000.0
2008-05-16 00:49:00,204.09,204.11,204.085,204.1,123600000.0
2008-05-16 00:50:00,204.1,204.1,204.07,204.07,34800000.0
2008-05-16 00:51:00,204.07,204.07,204.07,204.07,5000000.0
2008-05-16 00:52:00,204.07,204.1,204.05,204.07,81900000.0
2008-05-16 00:53:00,204.07,204.09,204.055,204.08,105400000.0
2008-05-16 00:54:00,204.08,204.09,204.065,204.07,34400000.0
2008-05-16 00:55:00,204.065,204.07,204.065,204.065,3000000.0
2008-05-16 00:56:00,204.07,204.07,204.07,204.07,600000.0
2008-05-16 00:57:00,204.043,204.066,204.043,204.064,48800000.0
2008-05-16 00:58:00,204.062,204.082,204.04,204.063,224400000.0
2008-05-16 00:59:00,204.075,204.08,204.07,204.07,7800000.0
2008-05-16 01:00:00,204.065,204.075,204.065,204.075,3600000.0
2008-05-16 01:01:00,204.07,204.08,204.065,204.08,9800000.0
2008-05-16 01:02:00,204.09,204.09,204.08,204.08,18600000.0
2008-05-16 01:03:00,204.08,204.08,204.065,204.065,11400000.0
2008-05-16 01:04:00,204.065,204.08,204.065,204.065,12000000.0
2008-05-16 01:05:00,204.065,204.1,204.05,204.05,44600000.0
2008-05-16 01:06:00,204.05,204.07,204.03,204.04,41600000.0
2008-05-16 01:07:00,204.04,204.04,204.005,204.005,14600000.0
2008-05-16 01:08:00,204.0,204.0,203.98,204.0,21400000.0
2008-05-16 01:09:00,204.0,204.005,203.995,204.005,3000000.0
2008-05-16 01:10:00,204.005,204.005,203.98,204.0,7600000.0
2008-05-16 01:11:00,204.0,204.005,203.98,204.005,11800000.0
2008-05-16 01:12:00,204.0,204.0,204.0,204.0,1200000.0
2008-05-16 01:13:00,203.99,203.99,203.985,203.985,3000000.0
2008-05-16 01:14:00,203.975,204.11,203.975,204.095,33600000.0
2008-05-16 01:15:00,204.08,204.11,204.045,204.11,46600000.0
2008-05-16 01:16:00,204.11,204.115,204.11,204.11,8600000.0
2008-05-16 01:17:00,204.115,204.185,204.1,204.11,266700000.0
2008-05-16 01:18:00,204.11,204.19,204.11,204.17,130800000.0
2008-05-16 01:19:00,204.16,204.2,204.16,204.185,12800000.0
2008-05-16 01:20:00,204.19,204.195,204.18,204.18,5600000.0
2008-05-16 01:21:00,204.18,204.2,204.17,204.17,12600000.0
2008-05-16 01:22:00,204.17,204.17,204.13,204.16,16400000.0
2008-05-16 01:23:00,204.16,204.16,204.15,204.15,3000000.0
2008-05-16 01:24:00,204.15,204.15,204.14,204.14,5600000.0
2008-05-16 01:25:00,204.14,204.14,204.11,204.11,13800000.0
2008-05-16 01:26:00,204.11,204.11,204.055,204.09,66000000.0
2008-05-16 01:27:00,204.1,204.1,204.08,204.09,11000000.0
2008-05-16 01:28:00,204.09,204.09,204.07,204.09,28000000.0
2008-05-16 01:29:00,204.09,204.09,204.05,204.075,58200000.0
2008-05-16 01:30:00,204.08,204.14,204.08,204.14,23400000.0
2008-05-16 01:31:00,204.14,204.14,204.13,204.14,19200000.0
2008-05-16 01:32:00,204.13,204.14,204.11,204.11,8000000.0
2008-05-16 01:33:00,204.12,204.14,204.11,204.13,16000000.0
2008-05-16 01:34:00,204.13,204.16,204.13,204.14,25600000.0
2008-05-16 01:35:00,204.15,204.16,204.13,204.15,22400000.0
2008-05-16 01:36:00,204.15,204.17,204.15,204.15,9200000.0
2008-05-16 01:37:00,204.145,204.19,204.145,204.18,56400000.0
2008-05-16 01:38:00,204.18,204.2,204.15,204.19,63600000.0
2008-05-16 01:39:00,204.19,204.19,204.19,204.19,4000000.0
2008-05-16 01:40:00,204.19,204.2,204.19,204.2,3200000.0
2008-05-16 01:41:00,204.2,204.22,204.19,204.19,8800000.0
2008-05-16 01:42:00,204.19,204.21,204.18,204.18,11200000.0
2008-05-16 01:43:00,204.18,204.19,204.16,204.16,5600000.0
2008-05-16 01:44:00,204.16,204.16,204.12,204.12,13200000.0
2008-05-16 01:45:00,204.12,204.15,204.12,204.13,28400000.0
2008-05-16 01:46:00,204.15,204.22,204.14,204.22,48400000.0
2008-05-16 01:47:00,204.22,204.25,204.21,204.21,32800000.0
2008-05-16 01:48:00,204.22,204.23,204.165,204.18,37800000.0
2008-05-16 01:49:00,204.18,204.22,204.13,204.13,81300000.0
2008-05-16 01:50:00,204.15,204.27,204.02,204.11,269000000.0
2008-05-16 01:51:00,204.1,204.13,204.085,204.12,45200000.0
2008-05-16 01:52:00,204.115,204.12,204.02,204.02,56400000.0
2008-05-16 01:53:00,204.02,204.02,203.98,203.995,48000000.0
2008-05-16 01:54:00,204.0,204.05,203.995,204.005,35000000.0
2008-05-16 01:55:00,204.0,204.01,203.98,204.0,15400000.0
2008-05-16 01:56:00,203.995,203.995,203.91,203.94,53600000.0
2008-05-16 01:57:00,203.93,203.95,203.88,203.92,46300000.0
2008-05-16 01:58:00,203.94,203.96,203.92,203.94,23100000.0
2008-05-16 01:59:00,203.94,204.0,203.94,203.97,30800000.0
2008-05-16 02:00:00,203.98,203.98,203.94,203.97,33600000.0
2008-05-16 02:01:00,203.98,203.98,203.945,203.95,42800000.0
2008-05-16 02:02:00,203.95,203.97,203.94,203.95,62600000.0
2008-05-16 02:03:00,203.96,204.015,203.95,204.01,133100000.0
2008-05-16 02:04:00,204.01,204.04,204.01,204.03,25800000.0
2008-05-16 02:05:00,204.03,204.05,204.03,204.05,25200000.0
2008-05-16 02:06:00,204.05,204.08,204.05,204.07,61000000.0
2008-05-16 02:07:00,204.07,204.09,204.02,204.03,76200000.0
2008-05-16 02:08:00,204.03,204.03,203.945,203.99,140700000.0
2008-05-16 02:09:00,203.99,204.06,203.99,204.06,43600000.0
2008-05-16 02:10:00,204.06,204.06,203.96,203.96,194400000.0
2008-05-16 02:11:00,203.965,203.965,203.94,203.96,50200000.0
2008-05-16 02:12:00,203.96,203.98,203.93,203.98,110800000.0
2008-05-16 02:13:00,203.99,203.99,203.95,203.955,79800000.0
2008-05-16 02:14:00,203.95,203.95,203.91,203.915,46200000.0
2008-05-16 02:15:00,203.915,203.94,203.915,203.94,83500000.0
2008-05-16 02:16:00,203.94,203.94,203.91,203.91,46000000.0
2008-05-16 02:17:00,203.91,203.92,203.85,203.85,84600000.0
2008-05-16 02:18:00,203.85,203.87,203.83,203.87,25200000.0
2008-05-16 02:19:00,203.88,203.89,203.87,203.89,15200000.0
2008-05-16 02:20:00,203.88,203.92,203.87,203.89,36800000.0
2008-05-16 02:21:00,203.89,203.91,203.88,203.91,47200000.0
2008-05-16 02:22:00,203.91,203.91,203.88,203.88,67200000.0
2008-05-16 02:23:00,203.89,203.9,203.86,203.88,74600000.0
2008-05-16 02:24:00,203.88,203.91,203.88,203.91,48800000.0
2008-05-16 02:25:00,203.91,203.92,203.87,203.89,92600000.0
2008-05-16 02:26:00,203.89,203.92,203.855,203.86,143600000.0
2008-05-16 02:27:00,203.86,203.88,203.85,203.87,48400000.0
2008-05-16 02:28:00,203.87,203.88,203.87,203.87,81600000.0
2008-05-16 02:29:00,203.87,203.9,203.86,203.89,223600000.0
2008-05-16 02:30:00,203.89,203.93,203.88,203.89,165200000.0
2008-05-16 02:31:00,203.89,203.89,203.84,203.85,151000000.0
2008-05-16 02:32:00,203.845,203.845,203.825,203.83,73800000.0
2008-05-16 02:33:00,203.83,203.85,203.77,203.78,143400000.0
2008-05-16 02:34:00,203.78,203.8,203.775,203.78,152600000.0
2008-05-16 02:35:00,203.79,203.82,203.79,203.81,241000000.0
2008-05-16 02:36:00,203.81,203.83,203.78,203.78,99400000.0
2008-05-16 02:37:00,203.78,203.81,203.77,203.77,63200000.0
2008-05-16 02:38:00,203.78,203.79,203.75,203.78,132600000.0
2008-05-16 02:39:00,203.785,203.8,203.77,203.775,98100000.0
2008-05-16 02:40:00,203.78,203.8,203.78,203.8,70600000.0
2008-05-16 02:41:00,203.8,203.8,203.79,203.79,11800000.0
2008-05-16 02:42:00,203.79,203.81,203.77,203.77,50400000.0
2008-05-16 02:43:00,203.77,203.78,203.75,203.77,78800000.0
2008-05-16 02:44:00,203.78,203.81,203.77,203.79,85800000.0
2008-05-16 02:45:00,203.79,203.83,203.79,203.83,25200000.0
2008-05-16 02:46:00,203.83,203.87,203.82,203.85,20800000.0
2008-05-16 02:47:00,203.86,203.91,203.85,203.91,79300000.0
2008-05-16 02:48:00,203.91,203.91,203.87,203.89,137200000.0
2008-05-16 02:49:00,203.89,203.92,203.88,203.905,78000000.0
2008-05-16 02:50:00,203.92,203.93,203.91,203.93,34400000.0
2008-05-16 02:51:00,203.93,203.94,203.92,203.92,25800000.0
2008-05-16 02:52:00,203.925,203.925,203.89,203.91,40400000.0
2008-05-16 02:53:00,203.92,203.94,203.9,203.94,77200000.0
2008-05-16 02:54:00,203.94,203.97,203.94,203.97,77800000.0
2008-05-16 02:55:00,203.97,203.98,203.915,203.93,104000000.0
2008-05-16 02:56:00,203.93,203.93,203.9,203.93,56600000.0
2008-05-16 02:57:00,203.93,203.98,203.92,203.98,70400000.0
2008-05-16 02:58:00,203.98,204.01,203.95,203.96,206600000.0
2008-05-16 02:59:00,203.965,203.98,203.94,203.955,90000000.0
2008-05-16 03:00:00,203.95,203.955,203.93,203.95,103600000.0
2008-05-16 03:01:00,203.95,203.97,203.91,203.91,96000000.0
2008-05-16 03:02:00,203.91,203.955,203.91,203.93,124400000.0
2008-05-16 03:03:00,203.93,203.93,203.92,203.93,44600000.0
2008-05-16 03:04:00,203.93,203.93,203.89,203.9,83400000.0
2008-05-16 03:05:00,203.9,203.95,203.9,203.925,38000000.0
2008-05-16 03:06:00,203.93,203.94,203.86,203.86,90000000.0
2008-05-16 03:07:00,203.87,203.88,203.79,203.83,132000000.0
2008-05-16 03:08:00,203.84,203.85,203.78,203.8,86400000.0
2008-05-16 03:09:00,203.78,203.81,203.75,203.8,113800000.0
2008-05-16 03:10:00,203.79,203.805,203.765,203.79,92400000.0
2008-05-16 03:11:00,203.79,203.82,203.78,203.79,62000000.0
2008-05-16 03:12:00,203.8,203.81,203.77,203.77,41200000.0
2008-05-16 03:13:00,203.77,203.78,203.7,203.74,136000000.0
2008-05-16 03:14:00,203.74,203.8,203.74,203.78,97800000.0
2008-05-16 03:15:00,203.78,203.815,203.745,203.815,31800000.0
2008-05-16 03:16:00,203.805,203.83,203.805,203.81,20600000.0
2008-05-16 03:17:00,203.815,203.815,203.775,203.785,24400000.0
2008-05-16 03:18:00,203.79,203.81,203.79,203.8,36800000.0
2008-05-16 03:19:00,203.79,203.79,203.735,203.765,33600000.0
2008-05-16 03:20:00,203.76,203.77,203.75,203.75,13800000.0
2008-05-16 03:21:00,203.76,203.78,203.76,203.78,4800000.0
2008-05-16 03:22:00,203.77,203.78,203.77,203.77,10200000.0
2008-05-16 03:23:00,203.78,203.8,203.77,203.79,32200000.0
2008-05-16 03:24:00,203.79,203.82,203.79,203.82,54400000.0
2008-05-16 03:25:00,203.82,203.85,203.82,203.84,9400000.0
2008-05-16 03:26:00,203.84,203.86,203.83,203.83,22400000.0
2008-05-16 03:27:00,203.83,203.84,203.83,203.83,11200000.0
2008-05-16 03:28:00,203.84,203.87,203.83,203.86,42400000.0
2008-05-16 03:29:00,203.87,203.87,203.85,203.86,16800000.0
2008-05-16 03:30:00,203.87,203.87,203.84,203.85,18400000.0
2008-05-16 03:31:00,203.86,203.87,203.85,203.87,12800000.0
2008-05-16 03:32:00,203.86,203.88,203.86,203.88,12200000.0
2008-05-16 03:33:00,203.88,203.88,203.875,203.875,9800000.0
2008-05-16 03:34:00,203.875,203.92,203.855,203.92,84400000.0
2008-05-16 03:35:00,203.92,203.925,203.9,203.9,75200000.0
2008-05-16 03:36:00,203.9,203.9,203.89,203.89,36000000.0
2008-05-16 03:37:00,203.89,203.89,203.845,203.85,60200000.0
2008-05-16 03:38:00,203.86,203.87,203.835,203.835,29600000.0
2008-05-16 03:39:00,203.83,203.835,203.81,203.81,14200000.0
2008-05-16 03:40:00,203.81,203.83,203.8,203.82,34600000.0
2008-05-16 03:41:00,203.81,203.85,203.81,203.84,24000000.0
2008-05-16 03:42:00,203.83,203.84,203.81,203.82,30000000.0
2008-05-16 03:43:00,203.82,203.84,203.82,203.83,13600000.0
2008-05-16 03:44:00,203.84,203.87,203.84,203.86,26000000.0
2008-05-16 03:45:00,203.86,203.87,203.86,203.87,4600000.0
2008-05-16 03:46:00,203.87,203.91,203.87,203.88,29600000.0
2008-05-16 03:47:00,203.88,203.9,203.86,203.86,54400000.0
2008-05-16 03:48:00,203.865,203.9,203.865,203.9,26000000.0
2008-05-16 03:49:00,203.9,203.91,203.9,203.91,26200000.0
2008-05-16 03:50:00,203.91,203.92,203.91,203.92,58600000.0
2008-05-16 03:51:00,203.92,203.94,203.91,203.94,94600000.0
2008-05-16 03:52:00,203.94,203.94,203.92,203.93,86200000.0
2008-05-16 03:53:00,203.93,203.96,203.93,203.95,55800000.0
2008-05-16 03:54:00,203.95,203.96,203.94,203.96,38800000.0
2008-05-16 03:55:00,203.96,203.96,203.94,203.94,44800000.0
2008-05-16 03:56:00,203.94,203.94,203.94,203.94,4800000.0
2008-05-16 03:57:00,203.94,203.94,203.92,203.94,55200000.0
2008-05-16 03:58:00,203.94,203.97,203.93,203.95,151400000.0
2008-05-16 03:59:00,203.95,203.96,203.935,203.96,129800000.0
2008-05-16 04:00:00,203.96,203.99,203.94,203.99,103400000.0
2008-05-16 04:01:00,203.98,203.99,203.96,203.965,42400000.0
2008-05-16 04:02:00,203.97,203.99,203.96,203.99,31400000.0
2008-05-16 04:03:00,204.0,204.02,203.98,204.01,33200000.0
2008-05-16 04:04:00,204.01,204.01,203.97,203.98,36000000.0
2008-05-16 04:05:00,203.98,204.0,203.98,203.99,20800000.0
2008-05-16 04:06:00,203.99,203.995,203.98,203.98,59200000.0
2008-05-16 04:07:00,203.98,204.01,203.97,204.0,51600000.0
2008-05-16 04:08:00,204.0,204.01,203.98,203.99,213100000.0
2008-05-16 04:09:00,203.98,204.1,203.97,204.09,243600000.0
2008-05-16 04:10:00,204.09,204.12,204.08,204.08,66600000.0
2008-05-16 04:11:00,204.085,204.12,204.06,204.12,112800000.0
2008-05-16 04:12:00,204.12,204.14,204.1,204.1,86800000.0
2008-05-16 04:13:00,204.1,204.1,204.07,204.07,45200000.0
2008-05-16 04:14:00,204.07,204.12,204.07,204.1,109000000.0
2008-05-16 04:15:00,204.1,204.11,203.99,203.99,179600000.0
2008-05-16 04:16:00,203.99,204.01,203.96,203.98,168800000.0
2008-05-16 04:17:00,203.98,204.03,203.98,204.03,355300000.0
2008-05-16 04:18:00,204.03,204.03,203.99,203.99,123600000.0
2008-05-16 04:19:00,203.99,204.02,203.99,203.99,134800000.0
2008-05-16 04:20:00,203.99,204.01,203.98,203.995,62800000.0
2008-05-16 04:21:00,204.0,204.02,203.99,204.01,87600000.0
2008-05-16 04:22:00,204.01,204.01,204.01,204.01,16500000.0
2008-05-16 04:23:00,204.01,204.01,204.0,204.01,9600000.0
2008-05-16 04:24:00,204.01,204.01,203.955,203.955,33200000.0
2008-05-16 04:25:00,203.96,203.97,203.91,203.92,114800000.0
2008-05-16 04:26:00,203.92,203.94,203.92,203.94,107700000.0
2008-05-16 04:27:00,203.94,203.94,203.94,203.94,44000000.0
2008-05-16 04:28:00,203.935,203.94,203.925,203.94,65400000.0
2008-05-16 04:29:00,203.94,203.95,203.93,203.94,118400000.0
2008-05-16 04:30:00,203.94,203.95,203.935,203.94,27800000.0
2008-05-16 04:31:00,203.94,203.97,203.94,203.95,105000000.0
2008-05-16 04:32:00,203.95,203.96,203.935,203.96,50600000.0
2008-05-16 04:33:00,203.955,203.96,203.95,203.96,67600000.0
2008-05-16 04:34:00,203.95,203.96,203.945,203.95,72200000.0
2008-05-16 04:35:00,203.95,203.99,203.95,203.96,171400000.0
2008-05-16 04:36:00,203.97,203.98,203.955,203.98,62600000.0
2008-05-16 04:37:00,203.98,204.0,203.96,203.985,111200000.0
2008-05-16 04:38:00,203.98,203.99,203.92,203.92,82600000.0
2008-05-16 04:39:00,203.92,203.92,203.89,203.905,118400000.0
2008-05-16 04:40:00,203.905,203.91,203.885,203.885,37200000.0
2008-05-16 04:41:00,203.89,203.92,203.89,203.905,83600000.0
2008-05-16 04:42:00,203.9,203.905,203.89,203.905,14000000.0
2008-05-16 04:43:00,203.905,203.935,203.905,203.935,13000000.0
2008-05-16 04:44:00,203.93,203.97,203.915,203.97,50400000.0
2008-05-16 04:45:00,203.98,203.98,203.97,203.97,7000000.0
2008-05-16 04:46:00,203.97,203.97,203.96,203.96,33000000.0
2008-05-16 04:47:00,203.96,204.03,203.96,203.98,94400000.0
2008-05-16 04:48:00,203.98,203.99,203.98,203.98,18600000.0
2008-05-16 04:49:00,203.98,203.99,203.96,203.97,33600000.0
2008-05-16 04:50:00,203.96,203.96,203.96,203.96,1600000.0
2008-05-16 04:51:00,203.96,203.98,203.95,203.98,25600000.0
2008-05-16 04:52:00,203.98,203.99,203.98,203.99,17600000.0
2008-05-16 04:53:00,203.99,203.99,203.95,203.96,57600000.0
2008-05-16 04:54:00,203.96,203.96,203.925,203.935,27400000.0
2008-05-16 04:55:00,203.94,203.94,203.925,203.93,11000000.0
2008-05-16 04:56:00,203.93,203.94,203.92,203.93,75000000.0
2008-05-16 04:57:00,203.93,203.93,203.93,203.93,18400000.0
2008-05-16 04:58:00,203.92,203.95,203.905,203.95,27400000.0
2008-05-16 04:59:00,203.95,203.96,203.94,203.94,62800000.0
2008-05-16 05:00:00,203.93,203.94,203.92,203.935,46200000.0
2008-05-16 05:01:00,203.935,203.935,203.92,203.92,17800000.0
2008-05-16 05:02:00,203.92,203.94,203.92,203.93,140600000.0
2008-05-16 05:03:00,203.93,203.93,203.92,203.92,16800000.0
2008-05-16 05:04:00,203.92,203.94,203.92,203.94,26000000.0
2008-05-16 05:05:00,203.93,203.96,203.93,203.94,56400000.0
2008-05-16 05:06:00,203.94,203.95,203.94,203.95,21000000.0
2008-05-16 05:07:00,203.928,203.928,203.896,203.92,7700000.0
2008-05-16 05:08:00,203.95,203.95,203.95,203.95,1600000.0
2008-05-16 05:09:00,203.95,203.96,203.95,203.95,13200000.0
2008-05-16 05:10:00,203.95,203.95,203.94,203.95,12000000.0
2008-05-16 05:11:00,203.95,203.96,203.95,203.95,9200000.0
2008-05-16 05:12:00,203.945,203.95,203.945,203.95,2200000.0
2008-05-16 05:13:00,203.945,203.95,203.935,203.95,56700000.0
2008-05-16 05:14:00,203.95,203.98,203.95,203.97,24400000.0
2008-05-16 05:15:00,203.98,203.98,203.97,203.97,22400000.0
2008-05-16 05:16:00,203.96,203.98,203.95,203.96,13200000.0
2008-05-16 05:17:00,203.98,203.98,203.96,203.96,36600000.0
2008-05-16 05:18:00,203.97,203.97,203.94,203.96,19200000.0
2008-05-16 05:19:00,203.97,203.97,203.96,203.97,4800000.0
2008-05-16 05:20:00,203.96,203.98,203.96,203.98,14400000.0
2008-05-16 05:21:00,203.98,203.98,203.97,203.98,12800000.0
2008-05-16 05:22:00,203.97,203.99,203.97,203.98,32000000.0
2008-05-16 05:23:00,203.98,204.0,203.98,204.0,20400000.0
2008-05-16 05:24:00,204.0,204.0,203.98,203.98,24000000.0
2008-05-16 05:25:00,203.97,203.97,203.97,203.97,4800000.0
2008-05-16 05:26:00,203.97,203.98,203.97,203.97,22000000.0
2008-05-16 05:27:00,203.97,203.97,203.95,203.95,18000000.0
2008-05-16 05:28:00,203.95,203.96,203.95,203.96,15200000.0
2008-05-16 05:29:00,203.96,203.96,203.95,203.95,40400000.0
2008-05-16 05:30:00,203.95,203.95,203.94,203.95,22800000.0
2008-05-16 05:31:00,203.94,203.97,203.94,203.97,26800000.0
2008-05-16 05:32:00,203.97,203.99,203.97,203.98,25600000.0
2008-05-16 05:33:00,203.98,203.98,203.92,203.92,107200000.0
2008-05-16 05:34:00,203.92,203.93,203.92,203.93,6400000.0
2008-05-16 05:35:00,203.92,203.92,203.92,203.92,12000000.0
2008-05-16 05:36:00,203.92,203.92,203.91,203.92,28400000.0
2008-05-16 05:37:00,203.92,203.93,203.91,203.91,32400000.0
2008-05-16 05:38:00,203.91,203.91,203.85,203.86,31200000.0
2008-05-16 05:39:00,203.85,203.85,203.79,203.79,40000000.0
2008-05-16 05:40:00,203.8,203.84,203.8,203.84,15000000.0
2008-05-16 05:41:00,203.85,203.9,203.83,203.84,139900000.0
2008-05-16 05:42:00,203.85,203.87,203.83,203.85,71400000.0
2008-05-16 05:43:00,203.86,203.87,203.84,203.87,95800000.0
2008-05-16 05:44:00,203.87,203.89,203.85,203.85,37600000.0
2008-05-16 05:45:00,203.85,203.87,203.83,203.83,60600000.0
2008-05-16 05:46:00,203.83,203.85,203.81,203.825,77200000.0
2008-05-16 05:47:00,203.83,203.84,203.82,203.83,34000000.0
2008-05-16 05:48:00,203.82,203.83,203.81,203.82,22600000.0
2008-05-16 05:49:00,203.82,203.83,203.81,203.81,64600000.0
2008-05-16 05:50:00,203.815,203.825,203.815,203.825,3600000.0
2008-05-16 05:51:00,203.83,203.83,203.825,203.825,5400000.0
2008-05-16 05:52:00,203.825,203.85,203.825,203.84,43600000.0
2008-05-16 05:53:00,203.835,203.835,203.825,203.83,31400000.0
2008-05-16 05:54:00,203.83,203.83,203.775,203.795,84800000.0
2008-05-16 05:55:00,203.795,203.795,203.78,203.795,16800000.0
2008-05-16 05:56:00,203.795,203.82,203.78,203.81,61800000.0
2008-05-16 05:57:00,203.82,203.82,203.79,203.8,27400000.0
2008-05-16 05:58:00,203.8,203.8,203.78,203.78,146400000.0
2008-05-16 05:59:00,203.79,203.82,203.79,203.81,91200000.0
2008-05-16 06:00:00,203.81,203.83,203.8,203.83,75000000.0
2008-05-16 06:01:00,203.83,203.85,203.81,203.84,188800000.0
2008-05-16 06:02:00,203.85,203.85,203.83,203.83,61600000.0
2008-05-16 06:03:00,203.83,203.85,203.82,203.85,111000000.0
2008-05-16 06:04:00,203.85,203.85,203.82,203.84,46400000.0
2008-05-16 06:05:00,203.84,203.86,203.83,203.85,96800000.0
2008-05-16 06:06:00,203.85,203.86,203.84,203.85,92200000.0
2008-05-16 06:07:00,203.85,203.85,203.82,203.82,54000000.0
2008-05-16 06:08:00,203.83,203.84,203.82,203.83,35800000.0
2008-05-16 06:09:00,203.83,203.835,203.825,203.825,5600000.0
2008-05-16 06:10:00,203.835,203.84,203.825,203.84,2000000.0
2008-05-16 06:11:00,203.786,203.826,203.784,203.784,38400000.0
2008-05-16 06:12:00,203.83,203.84,203.82,203.82,23200000.0
2008-05-16 06:13:00,203.83,203.85,203.83,203.84,41600000.0
2008-05-16 06:14:00,203.86,203.86,203.84,203.86,24800000.0
2008-05-16 06:15:00,203.85,203.85,203.83,203.84,25600000.0
2008-05-16 06:16:00,203.84,203.87,203.84,203.87,30400000.0
2008-05-16 06:17:00,203.85,203.89,203.85,203.86,68400000.0
2008-05-16 06:18:00,203.87,203.87,203.845,203.845,22400000.0
2008-05-16 06:19:00,203.845,203.845,203.815,203.82,54200000.0
2008-05-16 06:20:00,203.83,203.85,203.81,203.83,86200000.0
2008-05-16 06:21:00,203.85,203.85,203.8,203.81,77400000.0
2008-05-16 06:22:00,203.82,203.82,203.81,203.82,37200000.0
2008-05-16 06:23:00,203.82,203.82,203.81,203.82,25600000.0
2008-05-16 06:24:00,203.83,203.83,203.77,203.8,103600000.0
2008-05-16 06:25:00,203.8,203.8,203.78,203.78,35000000.0
2008-05-16 06:26:00,203.79,203.79,203.77,203.77,25600000.0
2008-05-16 06:27:00,203.77,203.77,203.73,203.755,90800000.0
2008-05-16 06:28:00,203.745,203.755,203.735,203.75,31400000.0
2008-05-16 06:29:00,203.75,203.76,203.74,203.76,24400000.0
2008-05-16 06:30:00,203.76,203.785,203.75,203.78,113200000.0
2008-05-16 06:31:00,203.79,203.81,203.78,203.79,41600000.0
2008-05-16 06:32:00,203.8,203.82,203.79,203.82,24000000.0
2008-05-16 06:33:00,203.81,203.84,203.8,203.82,167400000.0
2008-05-16 06:34:00,203.82,203.84,203.76,203.79,207200000.0
2008-05-16 06:35:00,203.79,203.81,203.78,203.81,93800000.0
2008-05-16 06:36:00,203.81,203.82,203.81,203.82,85400000.0
2008-05-16 06:37:00,203.82,203.84,203.82,203.83,78400000.0
2008-05-16 06:38:00,203.83,203.84,203.83,203.83,43400000.0
2008-05-16 06:39:00,203.83,203.84,203.82,203.83,43800000.0
2008-05-16 06:40:00,203.83,203.83,203.82,203.82,3000000.0
2008-05-16 06:41:00,203.82,203.82,203.77,203.77,121400000.0
2008-05-16 06:42:00,203.765,203.83,203.75,203.805,52400000.0
2008-05-16 06:43:00,203.805,203.845,203.79,203.8,109200000.0
2008-05-16 06:44:00,203.8,203.83,203.79,203.81,101600000.0
2008-05-16 06:45:00,203.81,203.83,203.8,203.81,100000000.0
2008-05-16 06:46:00,203.81,203.83,203.8,203.81,75400000.0
2008-05-16 06:47:00,203.81,203.83,203.795,203.8,110400000.0
2008-05-16 06:48:00,203.8,203.8,203.795,203.795,17400000.0
2008-05-16 06:49:00,203.8,203.84,203.795,203.84,120600000.0
2008-05-16 06:50:00,203.84,203.92,203.84,203.885,149200000.0
2008-05-16 06:51:00,203.89,203.89,203.87,203.87,49400000.0
2008-05-16 06:52:00,203.87,203.88,203.855,203.86,70400000.0
2008-05-16 06:53:00,203.855,203.87,203.845,203.845,25200000.0
2008-05-16 06:54:00,203.84,203.86,203.82,203.83,44000000.0
2008-05-16 06:55:00,203.83,203.84,203.74,203.78,133400000.0
2008-05-16 06:56:00,203.78,203.79,203.71,203.76,131200000.0
2008-05-16 06:57:00,203.76,203.76,203.76,203.76,177600000.0
2008-05-16 06:58:00,203.76,203.8,203.74,203.8,69800000.0
2008-05-16 06:59:00,203.79,203.82,203.76,203.8,75200000.0
2008-05-16 07:00:00,203.79,203.82,203.79,203.79,64800000.0
2008-05-16 07:01:00,203.79,203.79,203.76,203.77,50600000.0
2008-05-16 07:02:00,203.76,203.77,203.75,203.765,72200000.0
2008-05-16 07:03:00,203.77,203.81,203.77,203.77,48000000.0
2008-05-16 07:04:00,203.78,203.78,203.76,203.78,12000000.0
2008-05-16 07:05:00,203.77,203.78,203.76,203.78,54400000.0
2008-05-16 07:06:00,203.78,203.79,203.75,203.79,71600000.0
2008-05-16 07:07:00,203.8,203.8,203.79,203.79,19200000.0
2008-05-16 07:08:00,203.8,203.8,203.79,203.79,4800000.0
2008-05-16 07:09:00,203.8,203.8,203.8,203.8,4000000.0
2008-05-16 07:10:00,203.81,203.84,203.81,203.82,32600000.0
2008-05-16 07:11:00,203.82,203.84,203.81,203.81,62800000.0
2008-05-16 07:12:00,203.81,203.84,203.795,203.84,57600000.0
2008-05-16 07:13:00,203.84,203.86,203.84,203.85,4800000.0
2008-05-16 07:14:00,203.84,203.86,203.84,203.84,16000000.0
2008-05-16 07:15:00,203.85,203.86,203.84,203.86,14400000.0
2008-05-16 07:16:00,203.86,203.86,203.84,203.84,20000000.0
2008-05-16 07:17:00,203.85,203.89,203.85,203.88,28800000.0
2008-05-16 07:18:00,203.87,203.88,203.84,203.86,71200000.0
2008-05-16 07:19:00,203.86,203.88,203.84,203.88,49400000.0
2008-05-16 07:20:00,203.88,203.91,203.85,203.88,62100000.0
2008-05-16 07:21:00,203.88,203.89,203.85,203.89,10400000.0
2008-05-16 07:22:00,203.9,203.9,203.88,203.88,4000000.0
2008-05-16 07:23:00,203.89,203.89,203.89,203.89,1600000.0
2008-05-16 07:24:00,203.88,203.88,203.87,203.88,24400000.0
2008-05-16 07:25:00,203.88,203.9,203.88,203.9,25600000.0
2008-05-16 07:26:00,203.9,203.91,203.88,203.88,35400000.0
2008-05-16 07:27:00,203.88,203.88,203.84,203.84,43600000.0
2008-05-16 07:28:00,203.84,203.86,203.83,203.84,30600000.0
2008-05-16 07:29:00,203.85,203.85,203.8,203.81,34800000.0
2008-05-16 07:30:00,203.8,203.82,203.8,203.8,14800000.0
2008-05-16 07:31:00,203.8,203.8,203.74,203.75,69200000.0
2008-05-16 07:32:00,203.75,203.77,203.74,203.75,73600000.0
2008-05-16 07:33:00,203.76,203.78,203.74,203.76,61600000.0
2008-05-16 07:34:00,203.76,203.78,203.76,203.76,112800000.0
2008-05-16 07:35:00,203.76,203.76,203.72,203.74,141400000.0
2008-05-16 07:36:00,203.74,203.75,203.725,203.745,40200000.0
2008-05-16 07:37:00,203.75,203.75,203.74,203.74,7200000.0
2008-05-16 07:38:00,203.735,203.75,203.735,203.75,43800000.0
2008-05-16 07:39:00,203.75,203.76,203.75,203.76,72000000.0
2008-05-16 07:40:00,203.76,203.76,203.72,203.72,150800000.0
2008-05-16 07:41:00,203.72,203.75,203.68,203.7,308000000.0
2008-05-16 07:42:00,203.7,203.74,203.7,203.72,183300000.0
2008-05-16 07:43:00,203.72,203.73,203.7,203.72,103400000.0
2008-05-16 07:44:00,203.72,203.72,203.655,203.72,81400000.0
2008-05-16 07:45:00,203.72,203.72,203.67,203.69,59000000.0
2008-05-16 07:46:00,203.69,203.72,203.68,203.72,187600000.0
2008-05-16 07:47:00,203.72,203.73,203.69,203.69,54800000.0
2008-05-16 07:48:00,203.69,203.73,203.69,203.69,196800000.0
2008-05-16 07:49:00,203.69,203.71,203.64,203.64,134600000.0
2008-05-16 07:50:00,203.64,203.67,203.625,203.625,125800000.0
2008-05-16 07:51:00,203.62,203.64,203.59,203.62,225200000.0
2008-05-16 07:52:00,203.62,203.64,203.6,203.62,129600000.0
2008-05-16 07:53:00,203.63,203.65,203.63,203.64,51600000.0
2008-05-16 07:54:00,203.64,203.71,203.64,203.69,139400000.0
2008-05-16 07:55:00,203.69,203.71,203.66,203.68,120800000.0
2008-05-16 07:56:00,203.67,203.71,203.67,203.69,74000000.0
2008-05-16 07:57:00,203.69,203.7,203.645,203.65,70800000.0
2008-05-16 07:58:00,203.65,203.685,203.585,203.605,110900000.0
2008-05-16 07:59:00,203.605,203.605,203.55,203.57,58400000.0
2008-05-16 08:00:00,203.575,203.635,203.57,203.63,135100000.0
2008-05-16 08:01:00,203.63,203.635,203.525,203.525,125200000.0
2008-05-16 08:02:00,203.52,203.605,203.52,203.605,83600000.0
2008-05-16 08:03:00,203.605,203.635,203.58,203.595,100800000.0
2008-05-16 08:04:00,203.605,203.645,203.605,203.635,91400000.0
2008-05-16 08:05:00,203.635,203.645,203.615,203.63,50000000.0
2008-05-16 08:06:00,203.63,203.635,203.615,203.635,29200000.0
2008-05-16 08:07:00,203.635,203.635,203.56,203.59,55600000.0
2008-05-16 08:08:00,203.59,203.6,203.545,203.555,93200000.0
2008-05-16 08:09:00,203.55,203.595,203.55,203.595,88600000.0
2008-05-16 08:10:00,203.595,203.595,203.51,203.525,98200000.0
2008-05-16 08:11:00,203.525,203.58,203.455,203.535,122600000.0
2008-05-16 08:12:00,203.535,203.63,203.535,203.605,137800000.0
2008-05-16 08:13:00,203.605,203.635,203.555,203.575,115000000.0
2008-05-16 08:14:00,203.57,203.61,203.56,203.585,67800000.0
2008-05-16 08:15:00,203.585,203.6,203.56,203.59,138000000.0
2008-05-16 08:16:00,203.59,203.59,203.57,203.57,116000000.0
2008-05-16 08:17:00,203.58,203.665,203.58,203.615,209200000.0
2008-05-16 08:18:00,203.61,203.62,203.54,203.61,167800000.0
2008-05-16 08:19:00,203.61,203.65,203.57,203.62,185600000.0
2008-05-16 08:20:00,203.62,203.66,203.61,203.64,106600000.0
2008-05-16 08:21:00,203.64,203.68,203.63,203.63,124600000.0
2008-05-16 08:22:00,203.63,203.66,203.61,203.63,77200000.0
2008-05-16 08:23:00,203.63,203.63,203.61,203.62,23200000.0
2008-05-16 08:24:00,203.625,203.625,203.6,203.6,29200000.0
2008-05-16 08:25:00,203.6,203.61,203.53,203.53,117400000.0
2008-05-16 08:26:00,203.54,203.58,203.52,203.56,106300000.0
2008-05-16 08:27:00,203.56,203.57,203.52,203.54,140100000.0
2008-05-16 08:28:00,203.54,203.57,203.52,203.56,109100000.0
2008-05-16 08:29:00,203.56,203.585,203.48,203.56,171000000.0
2008-05-16 08:30:00,203.56,203.58,203.555,203.58,66400000.0
2008-05-16 08:31:00,203.59,203.6,203.57,203.57,74000000.0
2008-05-16 08:32:00,203.57,203.57,203.54,203.57,146800000.0
2008-05-16 08:33:00,203.56,203.57,203.495,203.52,186400000.0
2008-05-16 08:34:00,203.51,203.54,203.48,203.51,127800000.0
2008-05-16 08:35:00,203.51,203.53,203.43,203.52,178200000.0
2008-05-16 08:36:00,203.51,203.53,203.48,203.5,157300000.0
2008-05-16 08:37:00,203.5,203.54,203.485,203.495,156200000.0
2008-05-16 08:38:00,203.5,203.58,203.49,203.55,146400000.0
2008-05-16 08:39:00,203.55,203.55,203.51,203.53,73700000.0
2008-05-16 08:40:00,203.53,203.6,203.515,203.57,113800000.0
2008-05-16 08:41:00,203.58,203.61,203.56,203.57,79000000.0
2008-05-16 08:42:00,203.57,203.58,203.5,203.52,132400000.0
2008-05-16 08:43:00,203.52,203.53,203.45,203.52,122000000.0
2008-05-16 08:44:00,203.52,203.525,203.48,203.5,97000000.0
2008-05-16 08:45:00,203.5,203.54,203.48,203.54,131600000.0
2008-05-16 08:46:00,203.54,203.6,203.53,203.57,106200000.0
2008-05-16 08:47:00,203.57,203.71,203.57,203.7,142200000.0
2008-05-16 08:48:00,203.685,203.71,203.64,203.64,171300000.0
2008-05-16 08:49:00,203.635,203.65,203.6,203.6,153500000.0
2008-05-16 08:50:00,203.59,203.63,203.57,203.59,224400000.0
2008-05-16 08:51:00,203.59,203.61,203.56,203.57,171000000.0
2008-05-16 08:52:00,203.57,203.65,203.555,203.61,149600000.0
2008-05-16 08:53:00,203.61,203.61,203.59,203.6,77600000.0
2008-05-16 08:54:00,203.6,203.61,203.57,203.59,66400000.0
2008-05-16 08:55:00,203.59,203.59,203.53,203.55,134400000.0
2008-05-16 08:56:00,203.56,203.59,203.52,203.53,121600000.0
2008-05-16 08:57:00,203.53,203.53,203.35,203.39,169000000.0
2008-05-16 08:58:00,203.39,203.42,203.34,203.38,203800000.0
2008-05-16 08:59:00,203.38,203.38,203.2,203.23,183100000.0
2008-05-16 09:00:00,203.23,203.32,203.23,203.3,122000000.0
2008-05-16 09:01:00,203.3,203.41,203.3,203.32,244500000.0
2008-05-16 09:02:00,203.33,203.35,203.27,203.3,143300000.0
2008-05-16 09:03:00,203.31,203.38,203.3,203.38,190700000.0
2008-05-16 09:04:00,203.37,203.64,203.37,203.565,276400000.0
2008-05-16 09:05:00,203.565,203.6,203.54,203.575,241300000.0
2008-05-16 09:06:00,203.575,203.63,203.575,203.63,234600000.0
2008-05-16 09:07:00,203.63,203.82,203.61,203.77,316100000.0
2008-05-16 09:08:00,203.77,203.81,203.73,203.76,288900000.0
2008-05-16 09:09:00,203.77,203.82,203.72,203.73,270600000.0
2008-05-16 09:10:00,203.73,203.73,203.67,203.67,185000000.0
2008-05-16 09:11:00,203.67,203.69,203.65,203.655,154100000.0
2008-05-16 09:12:00,203.655,203.67,203.555,203.6,244800000.0
2008-05-16 09:13:00,203.6,203.62,203.55,203.61,201200000.0
2008-05-16 09:14:00,203.61,203.635,203.59,203.62,53200000.0
2008-05-16 09:15:00,203.615,203.65,203.58,203.59,129100000.0
2008-05-16 09:16:00,203.605,203.605,203.495,203.505,150400000.0
2008-05-16 09:17:00,203.5,203.545,203.485,203.49,183500000.0
2008-05-16 09:18:00,203.5,203.57,203.475,203.57,267200000.0
2008-05-16 09:19:00,203.56,203.585,203.49,203.55,384300000.0
2008-05-16 09:20:00,203.55,203.635,203.48,203.49,237700000.0
2008-05-16 09:21:00,203.49,203.675,203.46,203.55,277200000.0
2008-05-16 09:22:00,203.55,203.555,203.375,203.42,342100000.0
2008-05-16 09:23:00,203.42,203.47,203.39,203.435,218800000.0
2008-05-16 09:24:00,203.43,203.445,203.34,203.365,286800000.0
2008-05-16 09:25:00,203.365,203.37,203.265,203.285,281900000.0
2008-05-16 09:26:00,203.285,203.37,203.27,203.37,218500000.0
2008-05-16 09:27:00,203.37,203.375,203.335,203.345,109800000.0
2008-05-16 09:28:00,203.345,203.345,203.295,203.32,98800000.0
2008-05-16 09:29:00,203.315,203.355,203.315,203.35,125000000.0
2008-05-16 09:30:00,203.355,203.37,203.315,203.325,197900000.0
2008-05-16 09:31:00,203.32,203.335,203.255,203.315,263800000.0
2008-05-16 09:32:00,203.315,203.37,203.275,203.335,249200000.0
2008-05-16 09:33:00,203.335,203.385,203.295,203.375,278100000.0
2008-05-16 09:34:00,203.38,203.45,203.335,203.355,377100000.0
2008-05-16 09:35:00,203.36,203.36,203.255,203.325,262300000.0
2008-05-16 09:36:00,203.325,203.455,203.325,203.455,220800000.0
2008-05-16 09:37:00,203.45,203.465,203.405,203.405,249700000.0
2008-05-16 09:38:00,203.405,203.465,203.385,203.435,220200000.0
2008-05-16 09:39:00,203.435,203.435,203.395,203.42,172300000.0
2008-05-16 09:40:00,203.42,203.465,203.415,203.435,223300000.0
2008-05-16 09:41:00,203.425,203.425,203.3,203.3,292600000.0
2008-05-16 09:42:00,203.3,203.305,203.2,203.24,185300000.0
2008-05-16 09:43:00,203.235,203.235,203.2,203.21,185600000.0
2008-05-16 09:44:00,203.215,203.235,203.145,203.175,157450000.0
2008-05-16 09:45:00,203.175,203.28,203.175,203.265,211900000.0
2008-05-16 09:46:00,203.235,203.24,203.175,203.22,185600000.0
2008-05-16 09:47:00,203.225,203.24,203.165,203.175,168600000.0
2008-05-16 09:48:00,203.17,203.18,203.065,203.065,215100000.0
2008-05-16 09:49:00,203.065,203.13,203.025,203.11,271100000.0
2008-05-16 09:50:00,203.105,203.21,203.105,203.185,194600000.0
2008-05-16 09:51:00,203.185,203.185,203.02,203.025,222700000.0
2008-05-16 09:52:00,203.025,203.095,203.02,203.065,159700000.0
2008-05-16 09:53:00,203.075,203.105,203.02,203.025,214300000.0
2008-05-16 09:54:00,203.025,203.055,203.015,203.015,82800000.0
2008-05-16 09:55:00,203.02,203.185,203.02,203.175,314400000.0
2008-05-16 09:56:00,203.185,203.185,203.145,203.165,124000000.0
2008-05-16 09:57:00,203.165,203.225,203.155,203.195,127900000.0
2008-05-16 09:58:00,203.2,203.235,203.165,203.165,202600000.0
2008-05-16 09:59:00,203.165,203.205,203.125,203.205,384200000.0
2008-05-16 10:00:00,203.205,203.205,203.125,203.145,196800000.0
2008-05-16 10:01:00,203.14,203.155,203.055,203.075,135900000.0
2008-05-16 10:02:00,203.075,203.075,203.04,203.06,133600000.0
2008-05-16 10:03:00,203.055,203.085,203.015,203.055,144800000.0
2008-05-16 10:04:00,203.055,203.18,203.055,203.18,114900000.0
2008-05-16 10:05:00,203.18,203.225,203.165,203.205,188600000.0
2008-05-16 10:06:00,203.215,203.345,203.19,203.345,201200000.0
2008-05-16 10:07:00,203.345,203.345,203.18,203.195,219400000.0
2008-05-16 10:08:00,203.195,203.295,203.175,203.225,241600000.0
2008-05-16 10:09:00,203.225,203.255,203.195,203.205,204000000.0
2008-05-16 10:10:00,203.205,203.23,203.15,203.155,204000000.0
2008-05-16 10:11:00,203.155,203.175,203.12,203.145,131000000.0
2008-05-16 10:12:00,203.135,203.135,203.04,203.095,215200000.0
2008-05-16 10:13:00,203.095,203.095,203.065,203.075,187900000.0
2008-05-16 10:14:00,203.075,203.115,203.055,203.085,62800000.0
2008-05-16 10:15:00,203.08,203.115,203.025,203.105,160800000.0
2008-05-16 10:16:00,203.105,203.135,203.095,203.105,107800000.0
2008-05-16 10:17:00,203.105,203.105,203.055,203.065,173900000.0
2008-05-16 10:18:00,203.065,203.095,203.055,203.075,143100000.0
2008-05-16 10:19:00,203.075,203.08,203.035,203.065,123900000.0
2008-05-16 10:20:00,203.065,203.095,203.015,203.075,178000000.0
2008-05-16 10:21:00,203.075,203.115,203.045,203.065,210900000.0
2008-05-16 10:22:00,203.065,203.175,203.055,203.175,183000000.0
2008-05-16 10:23:00,203.165,203.225,203.155,203.185,267300000.0
2008-05-16 10:24:00,203.185,203.205,203.135,203.155,105400000.0
2008-05-16 10:25:00,203.155,203.195,203.145,203.195,147400000.0
2008-05-16 10:26:00,203.195,203.195,203.135,203.165,166700000.0
2008-05-16 10:27:00,203.165,203.185,203.155,203.175,120300000.0
2008-05-16 10:28:00,203.175,203.35,203.175,203.325,219900000.0
2008-05-16 10:29:00,203.33,203.4,203.31,203.38,406700000.0
2008-05-16 10:30:00,203.38,203.4,203.32,203.355,268700000.0
2008-05-16 10:31:00,203.36,203.445,203.36,203.43,394600000.0
2008-05-16 10:32:00,203.43,203.49,203.43,203.485,474200000.0
2008-05-16 10:33:00,203.485,203.555,203.475,203.475,297700000.0
2008-05-16 10:34:00,203.485,203.495,203.435,203.455,374000000.0
2008-05-16 10:35:00,203.455,203.505,203.415,203.455,387800000.0
2008-05-16 10:36:00,203.465,203.465,203.355,203.395,197800000.0
2008-05-16 10:37:00,203.375,203.465,203.365,203.435,203900000.0
2008-05-16 10:38:00,203.435,203.48,203.425,203.425,470700000.0
2008-05-16 10:39:00,203.43,203.485,203.395,203.395,354300000.0
2008-05-16 10:40:00,203.395,203.515,203.395,203.515,204400000.0
2008-05-16 10:41:00,203.515,203.675,203.505,203.63,269800000.0
2008-05-16 10:42:00,203.625,203.635,203.565,203.565,126000000.0
2008-05-16 10:43:00,203.575,203.645,203.56,203.605,185000000.0
2008-05-16 10:44:00,203.605,203.645,203.525,203.535,230700000.0
2008-05-16 10:45:00,203.535,203.535,203.495,203.515,185000000.0
2008-05-16 10:46:00,203.515,203.565,203.505,203.545,136700000.0
2008-05-16 10:47:00,203.545,203.555,203.51,203.555,107000000.0
2008-05-16 10:48:00,203.555,203.565,203.505,203.525,237800000.0
2008-05-16 10:49:00,203.525,203.575,203.525,203.56,125200000.0
2008-05-16 10:50:00,203.56,203.575,203.51,203.545,176000000.0
2008-05-16 10:51:00,203.545,203.675,203.545,203.605,344800000.0
2008-05-16 10:52:00,203.605,203.645,203.555,203.615,197200000.0
2008-05-16 10:53:00,203.625,203.745,203.615,203.725,258300000.0
2008-05-16 10:54:00,203.725,203.755,203.695,203.7,137600000.0
2008-05-16 10:55:00,203.7,203.775,203.695,203.755,85800000.0
2008-05-16 10:56:00,203.765,203.835,203.755,203.755,155800000.0
2008-05-16 10:57:00,203.755,203.825,203.735,203.785,153600000.0
2008-05-16 10:58:00,203.785,203.825,203.785,203.805,165700000.0
2008-05-16 10:59:00,203.795,203.825,203.775,203.825,275700000.0
2008-05-16 11:00:00,203.83,203.855,203.79,203.805,220000000.0
2008-05-16 11:01:00,203.805,203.815,203.77,203.805,135300000.0
2008-05-16 11:02:00,203.795,203.825,203.77,203.785,180600000.0
2008-05-16 11:03:00,203.785,203.805,203.745,203.745,105200000.0
2008-05-16 11:04:00,203.74,203.74,203.71,203.725,59200000.0
2008-05-16 11:05:00,203.725,203.725,203.685,203.695,58300000.0
2008-05-16 11:06:00,203.695,203.755,203.695,203.755,162400000.0
2008-05-16 11:07:00,203.765,203.765,203.755,203.765,207500000.0
2008-05-16 11:08:00,203.765,203.765,203.71,203.715,131600000.0
2008-05-16 11:09:00,203.715,203.755,203.695,203.755,108000000.0
2008-05-16 11:10:00,203.755,203.875,203.74,203.875,118200000.0
2008-05-16 11:11:00,203.875,203.925,203.865,203.88,191000000.0
2008-05-16 11:12:00,203.88,203.915,203.865,203.91,275400000.0
2008-05-16 11:13:00,203.915,203.955,203.89,203.915,195400000.0
2008-05-16 11:14:00,203.925,203.975,203.91,203.965,265800000.0
2008-05-16 11:15:00,203.96,204.085,203.96,204.005,324400000.0
2008-05-16 11:16:00,204.005,204.035,203.985,204.005,168500000.0
2008-05-16 11:17:00,204.005,204.035,203.975,204.005,114900000.0
2008-05-16 11:18:00,204.005,204.065,203.985,203.995,132800000.0
2008-05-16 11:19:00,203.995,204.005,203.965,203.975,92400000.0
2008-05-16 11:20:00,203.975,203.985,203.94,203.94,232800000.0
2008-05-16 11:21:00,203.945,203.955,203.935,203.935,91600000.0
2008-05-16 11:22:00,203.935,203.955,203.875,203.875,245200000.0
2008-05-16 11:23:00,203.875,203.96,203.865,203.925,195600000.0
2008-05-16 11:24:00,203.925,203.955,203.905,203.955,77100000.0
2008-05-16 11:25:00,203.955,203.985,203.945,203.955,210600000.0
2008-05-16 11:26:00,203.955,203.955,203.9,203.935,251400000.0
2008-05-16 11:27:00,203.94,204.095,203.94,204.065,321900000.0
2008-05-16 11:28:00,204.055,204.055,204.015,204.04,168600000.0
2008-05-16 11:29:00,204.045,204.075,204.02,204.055,149400000.0
2008-05-16 11:30:00,204.055,204.105,203.995,204.015,358000000.0
2008-05-16 11:31:00,204.015,204.065,204.01,204.045,145200000.0
2008-05-16 11:32:00,204.04,204.115,204.035,204.055,252900000.0
2008-05-16 11:33:00,204.055,204.075,204.03,204.065,60900000.0
2008-05-16 11:34:00,204.07,204.115,204.065,204.105,108400000.0
2008-05-16 11:35:00,204.1,204.105,204.035,204.065,116600000.0
2008-05-16 11:36:00,204.065,204.065,203.955,203.955,156900000.0
2008-05-16 11:37:00,203.955,204.03,203.94,203.995,229500000.0
2008-05-16 11:38:00,203.995,204.015,203.97,203.97,180000000.0
2008-05-16 11:39:00,203.975,204.055,203.975,204.045,70300000.0
2008-05-16 11:40:00,204.045,204.085,204.045,204.07,144800000.0
2008-05-16 11:41:00,204.07,204.09,204.055,204.065,167600000.0
2008-05-16 11:42:00,204.065,204.095,204.055,204.065,145500000.0
2008-05-16 11:43:00,204.065,204.085,204.025,204.085,132300000.0
2008-05-16 11:44:00,204.075,204.085,203.955,204.025,180900000.0
2008-05-16 11:45:00,204.025,204.045,203.975,203.985,150100000.0
2008-05-16 11:46:00,203.985,203.99,203.955,203.985,181400000.0
2008-05-16 11:47:00,203.985,203.985,203.95,203.965,84800000.0
2008-05-16 11:48:00,203.965,203.975,203.925,203.965,135000000.0
2008-05-16 11:49:00,203.965,203.975,203.875,203.875,243800000.0
2008-05-16 11:50:00,203.875,203.98,203.855,203.96,226500000.0
2008-05-16 11:51:00,203.96,204.085,203.935,204.06,159700000.0
2008-05-16 11:52:00,204.06,204.085,203.99,204.0,167800000.0
2008-05-16 11:53:00,204.0,204.105,203.99,204.025,255400000.0
2008-05-16 11:54:00,204.025,204.045,203.985,204.015,99300000.0
2008-05-16 11:55:00,204.015,204.035,204.01,204.025,115500000.0
2008-05-16 11:56:00,204.025,204.025,203.955,203.975,182700000.0
2008-05-16 11:57:00,203.975,204.045,203.94,204.045,182700000.0
2008-05-16 11:58:00,204.045,204.125,204.045,204.095,268500000.0
2008-05-16 11:59:00,204.095,204.095,204.035,204.085,117700000.0
2008-05-16 12:00:00,204.085,204.115,204.065,204.115,198800000.0
2008-05-16 12:01:00,204.115,204.165,203.985,203.985,216000000.0
2008-05-16 12:02:00,203.975,203.975,203.805,203.855,220400000.0
2008-05-16 12:03:00,203.855,203.855,203.795,203.82,239000000.0
2008-05-16 12:04:00,203.82,203.845,203.815,203.845,149000000.0
2008-05-16 12:05:00,203.845,203.895,203.845,203.885,252700000.0
2008-05-16 12:06:00,203.875,203.935,203.875,203.885,174000000.0
2008-05-16 12:07:00,203.885,203.955,203.875,203.945,171100000.0
2008-05-16 12:08:00,203.945,203.995,203.945,203.955,340000000.0
2008-05-16 12:09:00,203.955,203.975,203.915,203.915,302000000.0
2008-05-16 12:10:00,203.915,203.925,203.875,203.885,249500000.0
2008-05-16 12:11:00,203.885,203.925,203.885,203.915,180200000.0
2008-05-16 12:12:00,203.92,203.955,203.865,203.885,323100000.0
2008-05-16 12:13:00,203.885,203.92,203.885,203.895,194900000.0
2008-05-16 12:14:00,203.905,203.945,203.905,203.935,116400000.0
2008-05-16 12:15:00,203.945,204.005,203.925,203.995,218100000.0
2008-05-16 12:16:00,203.995,204.035,203.925,203.95,222300000.0
2008-05-16 12:17:00,203.955,204.11,203.925,204.035,269800000.0
2008-05-16 12:18:00,204.045,204.065,204.005,204.035,178300000.0
2008-05-16 12:19:00,204.05,204.155,204.035,204.115,328200000.0
2008-05-16 12:20:00,204.115,204.195,204.115,204.175,225000000.0
2008-05-16 12:21:00,204.175,204.185,204.12,204.125,80000000.0
2008-05-16 12:22:00,204.125,204.185,204.125,204.125,147100000.0
2008-05-16 12:23:00,204.125,204.175,204.125,204.155,144200000.0
2008-05-16 12:24:00,204.155,204.195,204.12,204.185,122900000.0
2008-05-16 12:25:00,204.185,204.215,204.185,204.195,61800000.0
2008-05-16 12:26:00,204.195,204.215,204.135,204.155,202200000.0
2008-05-16 12:27:00,204.155,204.185,204.135,204.155,136500000.0
2008-05-16 12:28:00,204.155,204.215,204.14,204.165,129000000.0
2008-05-16 12:29:00,204.165,204.225,204.165,204.215,122400000.0
2008-05-16 12:30:00,204.225,204.235,204.17,204.17,108900000.0
2008-05-16 12:31:00,204.175,204.185,204.12,204.145,91500000.0
2008-05-16 12:32:00,204.145,204.145,204.055,204.065,168800000.0
2008-05-16 12:33:00,204.075,204.085,204.035,204.06,172600000.0
2008-05-16 12:34:00,204.065,204.065,204.015,204.035,107000000.0
2008-05-16 12:35:00,204.035,204.055,204.025,204.05,43100000.0
2008-05-16 12:36:00,204.055,204.075,204.04,204.05,38400000.0
2008-05-16 12:37:00,204.05,204.055,204.025,204.055,94000000.0
2008-05-16 12:38:00,204.045,204.115,204.045,204.115,66000000.0
2008-05-16 12:39:00,204.115,204.135,204.105,204.11,39000000.0
2008-05-16 12:40:00,204.11,204.125,204.085,204.115,112500000.0
2008-05-16 12:41:00,204.115,204.115,204.095,204.105,55600000.0
2008-05-16 12:42:00,204.105,204.105,204.035,204.045,68200000.0
2008-05-16 12:43:00,204.045,204.07,204.045,204.05,62800000.0
2008-05-16 12:44:00,204.05,204.07,204.035,204.07,50400000.0
2008-05-16 12:45:00,204.07,204.14,204.07,204.11,64100000.0
2008-05-16 12:46:00,204.11,204.17,204.09,204.14,202400000.0
2008-05-16 12:47:00,204.14,204.23,204.13,204.23,56400000.0
2008-05-16 12:48:00,204.22,204.22,204.17,204.17,35000000.0
2008-05-16 12:49:00,204.19,204.19,204.155,204.16,54100000.0
2008-05-16 12:50:00,204.16,204.17,204.15,204.15,31000000.0
2008-05-16 12:51:00,204.155,204.2,204.155,204.2,53700000.0
2008-05-16 12:52:00,204.2,204.23,204.17,204.19,89100000.0
2008-05-16 12:53:00,204.19,204.21,204.16,204.17,43700000.0
2008-05-16 12:54:00,204.18,204.2,204.16,204.17,33400000.0
2008-05-16 12:55:00,204.15,204.15,204.11,204.135,35700000.0
2008-05-16 12:56:00,204.135,204.18,204.09,204.1,60800000.0
2008-05-16 12:57:00,204.1,204.13,204.06,204.12,54000000.0
2008-05-16 12:58:00,204.12,204.14,204.08,204.12,74800000.0
2008-05-16 12:59:00,204.12,204.14,204.09,204.125,38600000.0
2008-05-16 13:00:00,204.125,204.135,204.08,204.1,88100000.0
2008-05-16 13:01:00,204.1,204.12,204.08,204.085,15100000.0
2008-05-16 13:02:00,204.085,204.1,204.075,204.085,21700000.0
2008-05-16 13:03:00,204.085,204.1,204.065,204.065,34600000.0
2008-05-16 13:04:00,204.07,204.09,204.06,204.08,36500000.0
2008-05-16 13:05:00,204.085,204.14,204.085,204.12,19000000.0
2008-05-16 13:06:00,204.12,204.15,204.12,204.145,45500000.0
2008-05-16 13:07:00,204.16,204.16,204.14,204.14,2300000.0
2008-05-16 13:08:00,204.14,204.15,204.14,204.15,33100000.0
2008-05-16 13:09:00,204.16,204.175,204.15,204.155,39000000.0
2008-05-16 13:10:00,204.155,204.16,204.14,204.16,15200000.0
2008-05-16 13:11:00,204.16,204.17,204.13,204.16,56400000.0
2008-05-16 13:12:00,204.16,204.175,204.145,204.145,41800000.0
2008-05-16 13:13:00,204.15,204.15,204.13,204.15,29100000.0
2008-05-16 13:14:00,204.155,204.36,204.15,204.325,49500000.0
2008-05-16 13:15:00,204.315,204.32,204.115,204.115,71100000.0
2008-05-16 13:16:00,204.115,204.13,204.09,204.12,49100000.0
2008-05-16 13:17:00,204.12,204.15,204.1,204.135,42500000.0
2008-05-16 13:18:00,204.135,204.14,204.04,204.04,31300000.0
2008-05-16 13:19:00,204.015,204.04,204.005,204.03,39000000.0
2008-05-16 13:20:00,204.03,204.03,203.96,203.98,33200000.0
2008-05-16 13:21:00,203.97,203.98,203.93,203.965,51100000.0
2008-05-16 13:22:00,203.96,203.98,203.9,203.915,78700000.0
2008-05-16 13:23:00,203.93,203.97,203.91,203.95,45400000.0
2008-05-16 13:24:00,203.95,204.0,203.945,204.0,32700000.0
2008-05-16 13:25:00,203.98,204.0,203.965,203.97,28100000.0
2008-05-16 13:26:00,203.965,203.99,203.95,203.955,36600000.0
2008-05-16 13:27:00,203.955,203.98,203.95,203.98,33300000.0
2008-05-16 13:28:00,203.98,204.0,203.97,203.99,26400000.0
2008-05-16 13:29:00,203.99,204.0,203.98,203.99,19200000.0
2008-05-16 13:30:00,204.0,204.0,203.96,204.0,34300000.0
2008-05-16 13:31:00,204.0,204.0,203.98,203.99,31600000.0
2008-05-16 13:32:00,203.99,203.99,203.945,203.98,37300000.0
2008-05-16 13:33:00,203.98,203.99,203.97,203.975,52600000.0
2008-05-16 13:34:00,203.995,204.0,203.975,203.99,87900000.0
2008-05-16 13:35:00,203.99,203.99,203.96,203.99,62600000.0
2008-05-16 13:36:00,203.99,204.02,203.98,203.99,113200000.0
2008-05-16 13:37:00,203.99,204.005,203.925,203.93,96200000.0
2008-05-16 13:38:00,203.93,203.98,203.91,203.97,61700000.0
2008-05-16 13:39:00,203.98,204.055,203.98,204.055,84100000.0
2008-05-16 13:40:00,204.06,204.11,204.045,204.06,93700000.0
2008-05-16 13:41:00,204.06,204.15,204.06,204.105,99400000.0
2008-05-16 13:42:00,204.105,204.13,204.085,204.085,78600000.0
2008-05-16 13:43:00,204.09,204.14,204.07,204.095,69300000.0
2008-05-16 13:44:00,204.09,204.14,204.05,204.14,73100000.0
2008-05-16 13:45:00,204.12,204.12,204.06,204.08,59200000.0
2008-05-16 13:46:00,204.08,204.08,204.05,204.05,25800000.0
2008-05-16 13:47:00,204.06,204.08,204.01,204.02,64300000.0
2008-05-16 13:48:00,204.02,204.05,203.97,203.97,66000000.0
2008-05-16 13:49:00,203.98,203.98,203.9,203.9,70000000.0
2008-05-16 13:50:00,203.9,203.99,203.9,203.97,111200000.0
2008-05-16 13:51:00,203.97,203.98,203.93,203.94,54600000.0
2008-05-16 13:52:00,203.94,203.97,203.925,203.97,59800000.0
2008-05-16 13:53:00,203.97,204.005,203.965,204.0,78200000.0
2008-05-16 13:54:00,204.0,204.05,203.99,204.05,20800000.0
2008-05-16 13:55:00,204.05,204.09,204.05,204.05,53600000.0
2008-05-16 13:56:00,204.055,204.16,204.055,204.12,94800000.0
2008-05-16 13:57:00,204.12,204.13,204.06,204.06,54600000.0
2008-05-16 13:58:00,204.06,204.08,204.03,204.06,71575000.0
2008-05-16 13:59:00,204.06,204.09,203.99,204.03,83375000.0
2008-05-16 14:00:00,204.04,204.07,203.935,203.935,74575000.0
2008-05-16 14:01:00,203.935,203.96,203.905,203.96,48150000.0
2008-05-16 14:02:00,203.96,204.02,203.93,204.0,67525000.0
2008-05-16 14:03:00,204.0,204.0,203.94,203.95,66425000.0
2008-05-16 14:04:00,203.94,203.96,203.92,203.93,42670000.0
2008-05-16 14:05:00,203.93,203.94,203.875,203.89,66470000.0
2008-05-16 14:06:00,203.89,203.91,203.86,203.88,57425000.0
2008-05-16 14:07:00,203.88,203.92,203.85,203.89,86200000.0
2008-05-16 14:08:00,203.91,203.91,203.84,203.87,89325000.0
2008-05-16 14:09:00,203.87,203.89,203.86,203.87,30360000.0
2008-05-16 14:10:00,203.865,203.87,203.835,203.85,94100000.0
2008-05-16 14:11:00,203.85,203.94,203.845,203.94,94575000.0
2008-05-16 14:12:00,203.94,203.96,203.93,203.95,50050000.0
2008-05-16 14:13:00,203.95,203.95,203.86,203.89,88950000.0
2008-05-16 14:14:00,203.87,203.98,203.87,203.93,128700000.0
2008-05-16 14:15:00,203.93,203.95,203.85,203.93,88300000.0
2008-05-16 14:16:00,203.93,203.95,203.92,203.93,72950000.0
2008-05-16 14:17:00,203.93,203.99,203.91,203.95,51800000.0
2008-05-16 14:18:00,203.95,203.97,203.9,203.905,58825000.0
2008-05-16 14:19:00,203.905,203.96,203.815,203.815,155600000.0
2008-05-16 14:20:00,203.815,203.87,203.795,203.84,89825000.0
2008-05-16 14:21:00,203.85,203.87,203.79,203.81,123100000.0
2008-05-16 14:22:00,203.81,203.85,203.79,203.82,95900000.0
2008-05-16 14:23:00,203.82,203.86,203.82,203.85,46100000.0
2008-05-16 14:24:00,203.85,203.865,203.83,203.84,96200000.0
2008-05-16 14:25:00,203.84,203.86,203.805,203.86,68500000.0
2008-05-16 14:26:00,203.86,203.88,203.835,203.85,109800000.0
2008-05-16 14:27:00,203.84,203.84,203.82,203.82,57100000.0
2008-05-16 14:28:00,203.82,203.86,203.8,203.83,172400000.0
2008-05-16 14:29:00,203.83,203.845,203.735,203.755,93400000.0
2008-05-16 14:30:00,203.735,204.19,203.735,204.17,228900000.0
2008-05-16 14:31:00,204.17,204.26,204.13,204.13,132300000.0
2008-05-16 14:32:00,204.13,204.16,204.01,204.01,202100000.0
2008-05-16 14:33:00,204.01,204.14,203.88,204.09,172500000.0
2008-05-16 14:34:00,204.09,204.16,204.03,204.1,142400000.0
2008-05-16 14:35:00,204.11,204.23,204.11,204.145,135100000.0
2008-05-16 14:36:00,204.145,204.2,204.145,204.17,114200000.0
2008-05-16 14:37:00,204.17,204.205,204.115,204.145,131900000.0
2008-05-16 14:38:00,204.14,204.24,204.14,204.24,159700000.0
2008-05-16 14:39:00,204.23,204.23,204.08,204.09,165100000.0
2008-05-16 14:40:00,204.09,204.09,204.04,204.06,76300000.0
2008-05-16 14:41:00,204.06,204.08,203.99,204.0,122900000.0
2008-05-16 14:42:00,204.005,204.09,204.0,204.09,113000000.0
2008-05-16 14:43:00,204.09,204.1,204.06,204.06,114900000.0
2008-05-16 14:44:00,204.07,204.07,203.985,204.05,130200000.0
2008-05-16 14:45:00,204.05,204.14,204.02,204.12,84100000.0
2008-05-16 14:46:00,204.13,204.16,204.08,204.08,50000000.0
2008-05-16 14:47:00,204.08,204.14,204.08,204.1,67800000.0
2008-05-16 14:48:00,204.12,204.12,204.08,204.09,121000000.0
2008-05-16 14:49:00,204.09,204.15,204.09,204.12,95300000.0
2008-05-16 14:50:00,204.12,204.365,204.105,204.35,149500000.0
2008-05-16 14:51:00,204.34,204.42,204.32,204.38,161500000.0
2008-05-16 14:52:00,204.38,204.38,204.285,204.295,119600000.0
2008-05-16 14:53:00,204.29,204.33,204.275,204.285,148800000.0
2008-05-16 14:54:00,204.29,204.32,204.265,204.285,116200000.0
2008-05-16 14:55:00,204.29,204.32,204.275,204.31,122200000.0
2008-05-16 14:56:00,204.31,204.36,204.27,204.34,87000000.0
2008-05-16 14:57:00,204.34,204.34,204.285,204.3,135500000.0
2008-05-16 14:58:00,204.3,204.33,204.28,204.29,85900000.0
2008-05-16 14:59:00,204.3,204.33,204.22,204.22,134700000.0
2008-05-16 15:00:00,204.225,204.26,204.2,204.235,142700000.0
2008-05-16 15:01:00,204.23,204.285,204.22,204.23,166500000.0
2008-05-16 15:02:00,204.23,204.24,204.17,204.17,106400000.0
2008-05-16 15:03:00,204.17,204.23,204.16,204.16,114300000.0
2008-05-16 15:04:00,204.16,204.22,204.14,204.17,162000000.0
2008-05-16 15:05:00,204.18,204.23,204.15,204.22,139200000.0
2008-05-16 15:06:00,204.215,204.27,204.18,204.2,224300000.0
2008-05-16 15:07:00,204.2,204.29,204.195,204.26,239400000.0
2008-05-16 15:08:00,204.26,204.33,204.24,204.295,99900000.0
2008-05-16 15:09:00,204.29,204.34,204.24,204.245,137000000.0
2008-05-16 15:10:00,204.245,204.29,204.22,204.24,139800000.0
2008-05-16 15:11:00,204.24,204.28,204.24,204.24,99500000.0
2008-05-16 15:12:00,204.24,204.29,204.24,204.28,107400000.0
2008-05-16 15:13:00,204.29,204.33,204.29,204.33,133000000.0
2008-05-16 15:14:00,204.33,204.33,204.26,204.27,114900000.0
2008-05-16 15:15:00,204.27,204.28,204.26,204.27,56600000.0
2008-05-16 15:16:00,204.27,204.29,204.25,204.255,81700000.0
2008-05-16 15:17:00,204.26,204.29,204.255,204.29,56700000.0
2008-05-16 15:18:00,204.29,204.29,204.23,204.24,58700000.0
2008-05-16 15:19:00,204.24,204.24,204.2,204.2,27100000.0
2008-05-16 15:20:00,204.21,204.255,204.195,204.23,109000000.0
2008-05-16 15:21:00,204.235,204.26,204.2,204.23,152800000.0
2008-05-16 15:22:00,204.23,204.23,204.155,204.16,118700000.0
2008-05-16 15:23:00,204.16,204.23,204.16,204.2,97800000.0
2008-05-16 15:24:00,204.2,204.21,204.125,204.15,81600000.0
2008-05-16 15:25:00,204.15,204.18,204.135,204.16,51500000.0
2008-05-16 15:26:00,204.16,204.18,204.115,204.145,69100000.0
2008-05-16 15:27:00,204.16,204.2,204.135,204.18,42200000.0
2008-05-16 15:28:00,204.18,204.19,204.16,204.18,23700000.0
2008-05-16 15:29:00,204.19,204.27,204.18,204.27,59500000.0
2008-05-16 15:30:00,204.275,204.29,204.165,204.17,110000000.0
2008-05-16 15:31:00,204.17,204.18,204.07,204.15,87800000.0
2008-05-16 15:32:00,204.15,204.19,204.1,204.11,125200000.0
2008-05-16 15:33:00,204.12,204.14,204.065,204.1,143300000.0
2008-05-16 15:34:00,204.1,204.11,204.015,204.04,237600000.0
2008-05-16 15:35:00,204.035,204.09,203.985,204.0,144800000.0
2008-05-16 15:36:00,204.0,204.015,203.935,204.0,125400000.0
2008-05-16 15:37:00,204.0,204.03,203.97,204.015,102400000.0
2008-05-16 15:38:00,204.015,204.08,203.99,204.04,101600000.0
2008-05-16 15:39:00,204.04,204.05,203.98,203.995,132000000.0
2008-05-16 15:40:00,203.99,204.04,203.92,203.95,154400000.0
2008-05-16 15:41:00,203.95,203.98,203.93,203.94,167200000.0
2008-05-16 15:42:00,203.95,204.01,203.89,203.98,139200000.0
2008-05-16 15:43:00,203.97,204.01,203.93,203.95,171200000.0
2008-05-16 15:44:00,203.93,203.99,203.93,203.96,65600000.0
2008-05-16 15:45:00,203.96,203.98,203.92,203.97,96360000.0
2008-05-16 15:46:00,203.955,204.0,203.91,204.0,112300000.0
2008-05-16 15:47:00,203.985,204.035,203.955,203.985,119460000.0
2008-05-16 15:48:00,203.995,204.01,203.98,203.99,40060000.0
2008-05-16 15:49:00,203.99,204.03,203.975,203.975,52540000.0
2008-05-16 15:50:00,203.97,203.995,203.935,203.98,102460000.0
2008-05-16 15:51:00,203.97,204.025,203.96,203.98,134460000.0
2008-05-16 15:52:00,203.98,204.02,203.96,204.02,105300000.0
2008-05-16 15:53:00,204.025,204.06,203.985,204.04,123600000.0
2008-05-16 15:54:00,204.035,204.09,204.005,204.015,195640000.0
2008-05-16 15:55:00,203.985,203.995,203.805,203.87,198880000.0
2008-05-16 15:56:00,203.88,203.925,203.81,203.885,204360000.0
2008-05-16 15:57:00,203.89,203.99,203.85,203.9,207640000.0
2008-05-16 15:58:00,203.91,203.98,203.87,203.98,155060000.0
2008-05-16 15:59:00,203.98,204.04,203.915,204.04,137240000.0
2008-05-16 16:00:00,204.035,204.035,203.93,203.93,130080000.0
2008-05-16 16:01:00,203.92,203.98,203.89,203.93,187060000.0
2008-05-16 16:02:00,203.93,203.95,203.81,203.84,174700000.0
2008-05-16 16:03:00,203.835,203.89,203.8,203.89,157880000.0
2008-05-16 16:04:00,203.89,203.935,203.87,203.935,136080000.0
2008-05-16 16:05:00,203.93,203.93,203.825,203.845,154460000.0
2008-05-16 16:06:00,203.85,203.85,203.745,203.76,145260000.0
2008-05-16 16:07:00,203.76,203.815,203.735,203.78,196100000.0
2008-05-16 16:08:00,203.78,203.81,203.69,203.705,159700000.0
2008-05-16 16:09:00,203.715,203.745,203.66,203.72,176600000.0
2008-05-16 16:10:00,203.72,203.78,203.64,203.68,180600000.0
2008-05-16 16:11:00,203.68,203.7,203.545,203.67,166500000.0
2008-05-16 16:12:00,203.675,203.8,203.67,203.77,189200000.0
2008-05-16 16:13:00,203.77,203.93,203.765,203.905,186060000.0
2008-05-16 16:14:00,203.905,203.905,203.805,203.84,148440000.0
2008-05-16 16:15:00,203.82,203.83,203.67,203.67,125860000.0
2008-05-16 16:16:00,203.67,203.78,203.665,203.72,174360000.0
2008-05-16 16:17:00,203.72,203.78,203.72,203.75,147680000.0
2008-05-16 16:18:00,203.745,203.75,203.67,203.7,159840000.0
2008-05-16 16:19:00,203.7,203.74,203.65,203.675,225060000.0
2008-05-16 16:20:00,203.675,203.72,203.57,203.58,222000000.0
2008-05-16 16:21:00,203.58,203.65,203.455,203.455,194280000.0
2008-05-16 16:22:00,203.455,203.49,203.42,203.44,212700000.0
2008-05-16 16:23:00,203.44,203.44,203.36,203.39,111900000.0
2008-05-16 16:24:00,203.38,203.41,203.32,203.4,163100000.0
2008-05-16 16:25:00,203.4,203.42,203.375,203.42,137600000.0
2008-05-16 16:26:00,203.43,203.53,203.395,203.515,140900000.0
2008-05-16 16:27:00,203.515,203.58,203.47,203.58,169900000.0
2008-05-16 16:28:00,203.58,203.61,203.505,203.505,168740000.0
2008-05-16 16:29:00,203.51,203.635,203.505,203.62,151140000.0
2008-05-16 16:30:00,203.62,203.62,203.51,203.51,168560000.0
2008-05-16 16:31:00,203.51,203.57,203.44,203.53,124100000.0
2008-05-16 16:32:00,203.525,203.605,203.5,203.585,141840000.0
2008-05-16 16:33:00,203.585,203.595,203.475,203.545,101320000.0
2008-05-16 16:34:00,203.54,203.58,203.46,203.52,110980000.0
2008-05-16 16:35:00,203.51,203.64,203.485,203.64,127760000.0
2008-05-16 16:36:00,203.64,203.64,203.49,203.53,134400000.0
2008-05-16 16:37:00,203.52,203.54,203.35,203.43,147600000.0
2008-05-16 16:38:00,203.43,203.44,203.38,203.41,122600000.0
2008-05-16 16:39:00,203.42,203.5,203.39,203.485,125900000.0
2008-05-16 16:40:00,203.48,203.555,203.48,203.51,153400000.0
2008-05-16 16:41:00,203.49,203.68,203.49,203.65,115600000.0
2008-05-16 16:42:00,203.65,203.73,203.65,203.68,126200000.0
2008-05-16 16:43:00,203.68,203.7,203.575,203.61,183500000.0
2008-05-16 16:44:00,203.6,203.61,203.45,203.51,187520000.0
2008-05-16 16:45:00,203.51,203.525,203.42,203.47,168360000.0
2008-05-16 16:46:00,203.47,203.49,203.35,203.385,183540000.0
2008-05-16 16:47:00,203.385,203.47,203.375,203.455,221400000.0
2008-05-16 16:48:00,203.455,203.51,203.445,203.49,167900000.0
2008-05-16 16:49:00,203.49,203.54,203.385,203.4,200100000.0
2008-05-16 16:50:00,203.39,203.45,203.37,203.44,188400000.0
2008-05-16 16:51:00,203.435,203.49,203.35,203.38,204000000.0
2008-05-16 16:52:00,203.38,203.4,203.32,203.325,177900000.0
2008-05-16 16:53:00,203.325,203.38,203.27,203.36,140600000.0
2008-05-16 16:54:00,203.37,203.37,203.295,203.32,158700000.0
2008-05-16 16:55:00,203.31,203.325,203.265,203.31,162500000.0
2008-05-16 16:56:00,203.31,203.31,203.225,203.24,214900000.0
2008-05-16 16:57:00,203.24,203.29,203.225,203.28,212400000.0
2008-05-16 16:58:00,203.28,203.28,203.22,203.26,199100000.0
2008-05-16 16:59:00,203.26,203.34,203.16,203.32,204800000.0
2008-05-16 17:00:00,203.32,203.35,203.255,203.26,229900000.0
2008-05-16 17:01:00,203.255,203.28,203.225,203.265,231800000.0
2008-05-16 17:02:00,203.265,203.275,203.24,203.255,171200000.0
2008-05-16 17:03:00,203.255,203.415,203.255,203.325,239200000.0
2008-05-16 17:04:00,203.32,203.32,203.23,203.25,273600000.0
2008-05-16 17:05:00,203.255,203.3,203.22,203.26,177200000.0
2008-05-16 17:06:00,203.27,203.27,203.16,203.16,125500000.0
2008-05-16 17:07:00,203.16,203.19,203.085,203.1,175800000.0
2008-05-16 17:08:00,203.09,203.17,203.03,203.16,142900000.0
2008-05-16 17:09:00,203.16,203.2,203.125,203.135,186300000.0
2008-05-16 17:10:00,203.135,203.14,202.97,202.99,249600000.0
2008-05-16 17:11:00,202.98,203.04,202.97,203.04,242500000.0
2008-05-16 17:12:00,203.04,203.04,202.86,202.925,215800000.0
2008-05-16 17:13:00,202.925,202.925,202.765,202.81,237400000.0
2008-05-16 17:14:00,202.81,202.81,202.72,202.74,203500000.0
2008-05-16 17:15:00,202.74,202.775,202.72,202.75,184200000.0
2008-05-16 17:16:00,202.75,202.79,202.7,202.78,256300000.0
2008-05-16 17:17:00,202.78,202.78,202.625,202.66,266900000.0
2008-05-16 17:18:00,202.66,202.685,202.605,202.66,191100000.0
2008-05-16 17:19:00,202.66,202.74,202.66,202.72,195200000.0
2008-05-16 17:20:00,202.72,202.76,202.68,202.74,166500000.0
2008-05-16 17:21:00,202.74,202.76,202.67,202.68,170000000.0
2008-05-16 17:22:00,202.69,202.83,202.61,202.83,168400000.0
2008-05-16 17:23:00,202.83,202.85,202.725,202.8,176500000.0
2008-05-16 17:24:00,202.8,202.9,202.79,202.86,183200000.0
2008-05-16 17:25:00,202.87,202.91,202.83,202.86,211000000.0
2008-05-16 17:26:00,202.855,202.9,202.8,202.88,159900000.0
2008-05-16 17:27:00,202.885,202.98,202.85,202.92,177100000.0
2008-05-16 17:28:00,202.94,202.965,202.885,202.955,148100000.0
2008-05-16 17:29:00,202.96,202.99,202.91,202.94,138000000.0
2008-05-16 17:30:00,202.94,202.95,202.815,202.84,147900000.0
2008-05-16 17:31:00,202.84,202.94,202.82,202.935,180200000.0
2008-05-16 17:32:00,202.94,203.0,202.92,202.98,159600000.0
2008-05-16 17:33:00,202.99,203.04,202.94,203.04,156800000.0
2008-05-16 17:34:00,203.05,203.12,203.02,203.1,189900000.0
2008-05-16 17:35:00,203.08,203.2,203.075,203.145,203000000.0
2008-05-16 17:36:00,203.165,203.255,203.13,203.15,251900000.0
2008-05-16 17:37:00,203.16,203.2,203.13,203.14,101700000.0
2008-05-16 17:38:00,203.14,203.18,203.06,203.165,170200000.0
2008-05-16 17:39:00,203.16,203.25,203.155,203.18,225800000.0
2008-05-16 17:40:00,203.19,203.26,203.15,203.22,215500000.0
2008-05-16 17:41:00,203.23,203.4,203.23,203.4,270500000.0
2008-05-16 17:42:00,203.415,203.46,203.38,203.44,191700000.0
2008-05-16 17:43:00,203.44,203.44,203.34,203.345,212400000.0
2008-05-16 17:44:00,203.35,203.385,203.29,203.365,164500000.0
2008-05-16 17:45:00,203.38,203.4,203.27,203.275,145900000.0
2008-05-16 17:46:00,203.285,203.29,203.245,203.28,122400000.0
2008-05-16 17:47:00,203.28,203.355,203.24,203.35,173400000.0
2008-05-16 17:48:00,203.34,203.4,203.31,203.4,143900000.0
2008-05-16 17:49:00,203.39,203.51,203.34,203.485,189100000.0
2008-05-16 17:50:00,203.49,203.57,203.44,203.455,195500000.0
2008-05-16 17:51:00,203.46,203.465,203.41,203.41,118400000.0
2008-05-16 17:52:00,203.415,203.52,203.41,203.495,135900000.0
2008-05-16 17:53:00,203.495,203.52,203.44,203.44,127200000.0
2008-05-16 17:54:00,203.44,203.48,203.4,203.42,170600000.0
2008-05-16 17:55:00,203.42,203.48,203.36,203.48,121700000.0
2008-05-16 17:56:00,203.485,203.51,203.43,203.43,159300000.0
2008-05-16 17:57:00,203.43,203.515,203.335,203.355,174400000.0
2008-05-16 17:58:00,203.36,203.44,203.31,203.36,174800000.0
2008-05-16 17:59:00,203.355,203.4,203.3,203.345,135900000.0
2008-05-16 18:00:00,203.345,203.38,203.31,203.34,186700000.0
2008-05-16 18:01:00,203.335,203.345,203.14,203.19,152700000.0
2008-05-16 18:02:00,203.19,203.205,203.13,203.19,102000000.0
2008-05-16 18:03:00,203.195,203.23,203.13,203.175,147500000.0
2008-05-16 18:04:00,203.175,203.185,203.04,203.125,140500000.0
2008-05-16 18:05:00,203.115,203.12,203.075,203.1,79600000.0
2008-05-16 18:06:00,203.11,203.12,203.09,203.12,68900000.0
2008-05-16 18:07:00,203.12,203.14,203.1,203.14,49500000.0
2008-05-16 18:08:00,203.145,203.19,203.115,203.12,74800000.0
2008-05-16 18:09:00,203.12,203.16,203.075,203.15,80600000.0
2008-05-16 18:10:00,203.155,203.19,203.135,203.15,114200000.0
2008-05-16 18:11:00,203.14,203.21,203.135,203.19,45100000.0
2008-05-16 18:12:00,203.19,203.24,203.17,203.21,60100000.0
2008-05-16 18:13:00,203.21,203.23,203.155,203.19,73000000.0
2008-05-16 18:14:00,203.195,203.24,203.185,203.2,43900000.0
2008-05-16 18:15:00,203.2,203.29,203.175,203.29,99700000.0
2008-05-16 18:16:00,203.29,203.31,203.26,203.29,55500000.0
2008-05-16 18:17:00,203.3,203.34,203.285,203.3,87600000.0
2008-05-16 18:18:00,203.3,203.38,203.29,203.32,122500000.0
2008-05-16 18:19:00,203.32,203.44,203.31,203.42,89900000.0
2008-05-16 18:20:00,203.425,203.425,203.29,203.3,154000000.0
2008-05-16 18:21:00,203.295,203.345,203.23,203.28,165200000.0
2008-05-16 18:22:00,203.28,203.34,203.25,203.32,112200000.0
2008-05-16 18:23:00,203.315,203.345,203.23,203.24,66700000.0
2008-05-16 18:24:00,203.25,203.32,203.22,203.31,93800000.0
2008-05-16 18:25:00,203.31,203.385,203.31,203.385,42900000.0
2008-05-16 18:26:00,203.385,203.43,203.335,203.355,98900000.0
2008-05-16 18:27:00,203.345,203.38,203.315,203.38,74900000.0
2008-05-16 18:28:00,203.38,203.385,203.335,203.36,88300000.0
2008-05-16 18:29:00,203.35,203.41,203.31,203.31,141300000.0
2008-05-16 18:30:00,203.31,203.37,203.23,203.265,146300000.0
2008-05-16 18:31:00,203.27,203.29,203.17,203.17,119800000.0
2008-05-16 18:32:00,203.17,203.23,203.17,203.22,64000000.0
2008-05-16 18:33:00,203.22,203.265,203.18,203.23,59800000.0
2008-05-16 18:34:00,203.23,203.24,203.145,203.18,130300000.0
2008-05-16 18:35:00,203.185,203.24,203.18,203.185,91700000.0
2008-05-16 18:36:00,203.185,203.225,203.17,203.2,103800000.0
2008-05-16 18:37:00,203.19,203.22,203.185,203.19,54500000.0
2008-05-16 18:38:00,203.2,203.25,203.2,203.235,53400000.0
2008-05-16 18:39:00,203.235,203.3,203.195,203.3,91700000.0
2008-05-16 18:40:00,203.3,203.35,203.29,203.31,81800000.0
2008-05-16 18:41:00,203.325,203.39,203.325,203.35,89700000.0
2008-05-16 18:42:00,203.335,203.35,203.26,203.285,61800000.0
2008-05-16 18:43:00,203.29,203.395,203.28,203.39,93100000.0
2008-05-16 18:44:00,203.37,203.4,203.34,203.36,72500000.0
2008-05-16 18:45:00,203.36,203.39,203.33,203.36,95900000.0
2008-05-16 18:46:00,203.36,203.36,203.295,203.295,47300000.0
2008-05-16 18:47:00,203.295,203.31,203.27,203.3,50900000.0
2008-05-16 18:48:00,203.3,203.305,203.25,203.27,46200000.0
2008-05-16 18:49:00,203.27,203.27,203.25,203.27,20800000.0
2008-05-16 18:50:00,203.27,203.36,203.27,203.3,50900000.0
2008-05-16 18:51:00,203.305,203.33,203.26,203.28,39100000.0
2008-05-16 18:52:00,203.3,203.345,203.26,203.34,62300000.0
2008-05-16 18:53:00,203.345,203.35,203.3,203.3,33100000.0
2008-05-16 18:54:00,203.3,203.32,203.3,203.32,12200000.0
2008-05-16 18:55:00,203.32,203.35,203.29,203.335,92500000.0
2008-05-16 18:56:00,203.335,203.39,203.29,203.39,129000000.0
2008-05-16 18:57:00,203.37,203.4,203.34,203.38,63600000.0
2008-05-16 18:58:00,203.38,203.38,203.28,203.28,35400000.0
2008-05-16 18:59:00,203.28,203.32,203.28,203.3,52000000.0
2008-05-16 19:00:00,203.3,203.35,203.3,203.34,36300000.0
2008-05-16 19:01:00,203.34,203.36,203.28,203.34,59800000.0
2008-05-16 19:02:00,203.34,203.41,203.305,203.305,90100000.0
2008-05-16 19:03:00,203.305,203.38,203.305,203.37,83600000.0
2008-05-16 19:04:00,203.37,203.37,203.32,203.325,93800000.0
2008-05-16 19:05:00,203.325,203.42,203.325,203.405,33600000.0
2008-05-16 19:06:00,203.4,203.4,203.36,203.37,141100000.0
2008-05-16 19:07:00,203.37,203.485,203.37,203.48,100500000.0
2008-05-16 19:08:00,203.48,203.5,203.35,203.355,111900000.0
2008-05-16 19:09:00,203.355,203.44,203.35,203.42,63400000.0
2008-05-16 19:10:00,203.43,203.43,203.41,203.41,97500000.0
2008-05-16 19:11:00,203.41,203.41,203.34,203.34,80300000.0
2008-05-16 19:12:00,203.34,203.35,203.295,203.295,94000000.0
2008-05-16 19:13:00,203.295,203.3,203.25,203.27,40100000.0
2008-05-16 19:14:00,203.27,203.28,203.245,203.275,93000000.0
2008-05-16 19:15:00,203.27,203.27,203.155,203.155,67600000.0
2008-05-16 19:16:00,203.15,203.19,203.145,203.15,165300000.0
2008-05-16 19:17:00,203.15,203.22,203.14,203.17,87000000.0
2008-05-16 19:18:00,203.17,203.19,203.155,203.17,71400000.0
2008-05-16 19:19:00,203.17,203.22,203.17,203.185,42500000.0
2008-05-16 19:20:00,203.185,203.195,203.15,203.16,72600000.0
2008-05-16 19:21:00,203.16,203.17,203.135,203.135,24100000.0
2008-05-16 19:22:00,203.135,203.19,203.13,203.155,79700000.0
2008-05-16 19:23:00,203.17,203.27,203.17,203.195,54600000.0
2008-05-16 19:24:00,203.19,203.25,203.16,203.17,113000000.0
2008-05-16 19:25:00,203.185,203.19,203.15,203.16,47100000.0
2008-05-16 19:26:00,203.17,203.22,203.16,203.175,119600000.0
2008-05-16 19:27:00,203.175,203.19,203.12,203.17,91200000.0
2008-05-16 19:28:00,203.17,203.19,203.15,203.17,42500000.0
2008-05-16 19:29:00,203.175,203.2,203.15,203.17,20500000.0
2008-05-16 19:30:00,203.15,203.17,203.095,203.15,74000000.0
2008-05-16 19:31:00,203.15,203.19,203.13,203.19,49300000.0
2008-05-16 19:32:00,203.19,203.19,203.18,203.18,18800000.0
2008-05-16 19:33:00,203.185,203.2,203.16,203.185,87400000.0
2008-05-16 19:34:00,203.18,203.26,203.17,203.26,66100000.0
2008-05-16 19:35:00,203.26,203.27,203.19,203.19,71000000.0
2008-05-16 19:36:00,203.19,203.23,203.18,203.2,34900000.0
2008-05-16 19:37:00,203.2,203.2,203.125,203.18,133000000.0
2008-05-16 19:38:00,203.18,203.19,203.09,203.1,76700000.0
2008-05-16 19:39:00,203.09,203.11,203.06,203.09,109300000.0
2008-05-16 19:40:00,203.09,203.17,203.08,203.11,47700000.0
2008-05-16 19:41:00,203.11,203.15,203.1,203.13,36200000.0
2008-05-16 19:42:00,203.13,203.13,203.04,203.04,54100000.0
2008-05-16 19:43:00,203.04,203.08,203.02,203.08,49900000.0
2008-05-16 19:44:00,203.08,203.12,203.06,203.12,41200000.0
2008-05-16 19:45:00,203.11,203.12,203.08,203.09,42000000.0
2008-05-16 19:46:00,203.09,203.09,203.065,203.08,55700000.0
2008-05-16 19:47:00,203.08,203.1,203.04,203.04,43500000.0
2008-05-16 19:48:00,203.04,203.1,203.03,203.1,37900000.0
2008-05-16 19:49:00,203.1,203.11,203.07,203.11,53000000.0
2008-05-16 19:50:00,203.11,203.11,203.045,203.05,43300000.0
2008-05-16 19:51:00,203.05,203.08,202.96,202.96,65900000.0
2008-05-16 19:52:00,202.965,203.0,202.955,202.99,103800000.0
2008-05-16 19:53:00,202.99,203.01,202.97,203.01,41800000.0
2008-05-16 19:54:00,203.01,203.035,202.97,203.035,93300000.0
2008-05-16 19:55:00,203.04,203.08,203.035,203.06,117300000.0
2008-05-16 19:56:00,203.07,203.12,203.07,203.12,80800000.0
2008-05-16 19:57:00,203.12,203.13,203.12,203.13,10700000.0
2008-05-16 19:58:00,203.12,203.15,203.105,203.15,47300000.0
2008-05-16 19:59:00,203.15,203.21,203.15,203.175,89000000.0
2008-05-16 20:00:00,203.175,203.23,203.175,203.19,41900000.0
2008-05-16 20:01:00,203.19,203.19,203.17,203.19,16400000.0
2008-05-16 20:02:00,203.19,203.26,203.19,203.26,55500000.0
2008-05-16 20:03:00,203.28,203.28,203.225,203.24,69800000.0
2008-05-16 20:04:00,203.24,203.255,203.16,203.18,67500000.0
2008-05-16 20:05:00,203.185,203.195,203.13,203.15,100400000.0
2008-05-16 20:06:00,203.15,203.165,203.13,203.13,69400000.0
2008-05-16 20:07:00,203.135,203.17,203.13,203.17,83000000.0
2008-05-16 20:08:00,203.165,203.205,203.165,203.2,68800000.0
2008-05-16 20:09:00,203.2,203.28,203.2,203.21,108500000.0
2008-05-16 20:10:00,203.19,203.27,203.19,203.26,114700000.0
2008-05-16 20:11:00,203.27,203.27,203.235,203.25,30600000.0
2008-05-16 20:12:00,203.245,203.29,203.245,203.29,116700000.0
2008-05-16 20:13:00,203.28,203.305,203.27,203.3,44300000.0
2008-05-16 20:14:00,203.305,203.325,203.29,203.31,81000000.0
2008-05-16 20:15:00,203.31,203.42,203.29,203.42,154500000.0
2008-05-16 20:16:00,203.425,203.46,203.37,203.39,139600000.0
2008-05-16 20:17:00,203.39,203.41,203.37,203.375,71200000.0
2008-05-16 20:18:00,203.37,203.39,203.37,203.39,63000000.0
2008-05-16 20:19:00,203.39,203.41,203.37,203.39,75300000.0
2008-05-16 20:20:00,203.395,203.5,203.395,203.48,69900000.0
2008-05-16 20:21:00,203.48,203.545,203.48,203.52,100100000.0
2008-05-16 20:22:00,203.52,203.53,203.495,203.515,43900000.0
2008-05-16 20:23:00,203.515,203.59,203.5,203.56,84600000.0
2008-05-16 20:24:00,203.56,203.61,203.54,203.55,127400000.0
2008-05-16 20:25:00,203.55,203.59,203.525,203.57,83500000.0
2008-05-16 20:26:00,203.555,203.56,203.515,203.53,48100000.0
2008-05-16 20:27:00,203.52,203.53,203.475,203.485,32900000.0
2008-05-16 20:28:00,203.5,203.51,203.475,203.51,60000000.0
2008-05-16 20:29:00,203.51,203.62,203.5,203.58,71400000.0
2008-05-16 20:30:00,203.58,203.61,203.57,203.61,25400000.0
2008-05-16 20:31:00,203.61,203.67,203.61,203.62,45800000.0
2008-05-16 20:32:00,203.62,203.64,203.585,203.585,51000000.0
2008-05-16 20:33:00,203.58,203.6,203.5,203.58,99700000.0
2008-05-16 20:34:00,203.58,203.6,203.57,203.58,82800000.0
2008-05-16 20:35:00,203.575,203.59,203.55,203.59,61900000.0
2008-05-16 20:36:00,203.58,203.58,203.52,203.52,76400000.0
2008-05-16 20:37:00,203.525,203.595,203.52,203.59,54200000.0
2008-05-16 20:38:00,203.59,203.59,203.55,203.57,46700000.0
2008-05-16 20:39:00,203.57,203.61,203.57,203.61,30400000.0
2008-05-16 20:40:00,203.61,203.65,203.61,203.63,45000000.0
2008-05-16 20:41:00,203.63,203.63,203.6,203.6,32500000.0
2008-05-16 20:42:00,203.61,203.61,203.59,203.595,34300000.0
2008-05-16 20:43:00,203.595,203.61,203.59,203.605,16800000.0
2008-05-16 20:44:00,203.605,203.665,203.6,203.65,68300000.0
2008-05-16 20:45:00,203.65,203.68,203.62,203.62,61000000.0
2008-05-16 20:46:00,203.62,203.63,203.62,203.63,20600000.0
2008-05-16 20:47:00,203.63,203.68,203.63,203.68,71800000.0
2008-05-16 20:48:00,203.68,203.76,203.66,203.75,114100000.0
2008-05-16 20:49:00,203.75,203.75,203.67,203.68,65700000.0
2008-05-16 20:50:00,203.68,203.68,203.63,203.645,28700000.0
2008-05-16 20:51:00,203.65,203.715,203.65,203.65,44800000.0
2008-05-16 20:52:00,203.645,203.7,203.64,203.7,53300000.0
2008-05-16 20:53:00,203.71,203.73,203.69,203.715,78300000.0
2008-05-16 20:54:00,203.73,203.77,203.73,203.75,84500000.0
2008-05-16 20:55:00,203.75,203.75,203.7,203.73,26800000.0
2008-05-16 20:56:00,203.73,203.75,203.695,203.71,57400000.0
2008-05-16 20:57:00,203.71,203.73,203.67,203.69,88000000.0
2008-05-16 20:58:00,203.69,203.72,203.68,203.69,84400000.0
2008-05-16 20:59:00,203.69,203.71,203.645,203.645,85900000.0
2008-05-16 21:00:00,203.645,203.645,203.54,203.56,65700000.0
2008-05-16 21:01:00,203.56,203.56,203.53,203.545,43500000.0
2008-05-16 21:02:00,203.54,203.57,203.51,203.57,34800000.0
2008-05-16 21:03:00,203.57,203.62,203.57,203.62,36800000.0
2008-05-16 21:04:00,203.62,203.625,203.62,203.62,32000000.0
2008-05-16 21:05:00,203.62,203.62,203.575,203.59,24800000.0
2008-05-16 21:06:00,203.59,203.61,203.59,203.61,35400000.0
2008-05-16 21:07:00,203.61,203.72,203.61,203.675,47800000.0
2008-05-16 21:08:00,203.67,203.77,203.67,203.71,65400000.0
2008-05-16 21:09:00,203.725,203.765,203.725,203.73,78400000.0
2008-05-16 21:10:00,203.74,203.765,203.735,203.76,54100000.0
2008-05-16 21:11:00,203.76,203.795,203.74,203.775,45300000.0
2008-05-16 21:12:00,203.77,203.77,203.705,203.715,19900000.0
2008-05-16 21:13:00,203.715,203.715,203.695,203.7,22500000.0
2008-05-16 21:14:00,203.7,203.74,203.7,203.73,46400000.0
2008-05-16 21:15:00,203.715,203.75,203.715,203.73,29000000.0
2008-05-16 21:16:00,203.735,203.765,203.73,203.765,30000000.0
2008-05-16 21:17:00,203.765,203.79,203.765,203.79,7800000.0
2008-05-16 21:18:00,203.79,203.82,203.735,203.735,37900000.0
2008-05-16 21:19:00,203.735,203.76,203.715,203.76,60400000.0
2008-05-16 21:20:00,203.755,203.795,203.75,203.79,27400000.0
2008-05-16 21:21:00,203.79,203.81,203.765,203.765,42500000.0
2008-05-16 21:22:00,203.765,203.775,203.72,203.76,56500000.0
2008-05-16 21:23:00,203.765,203.83,203.76,203.815,43400000.0
2008-05-16 21:24:00,203.815,203.85,203.815,203.82,69500000.0
2008-05-16 21:25:00,203.82,203.825,203.78,203.82,35600000.0
2008-05-16 21:26:00,203.82,203.83,203.81,203.82,57300000.0
2008-05-16 21:27:00,203.82,203.825,203.815,203.825,19800000.0
2008-05-16 21:28:00,203.82,203.825,203.785,203.785,31900000.0
2008-05-16 21:29:00,203.785,203.785,203.685,203.69,74500000.0
2008-05-16 21:30:00,203.695,203.72,203.665,203.67,33500000.0
2008-05-16 21:31:00,203.67,203.68,203.625,203.63,60300000.0
2008-05-16 21:32:00,203.63,203.655,203.615,203.635,32300000.0
2008-05-16 21:33:00,203.635,203.67,203.635,203.65,24000000.0
2008-05-16 21:34:00,203.65,203.665,203.65,203.66,18600000.0
2008-05-16 21:35:00,203.665,203.715,203.655,203.69,74400000.0
2008-05-16 21:36:00,203.7,203.725,203.7,203.71,17400000.0
2008-05-16 21:37:00,203.7,203.765,203.69,203.73,90500000.0
2008-05-16 21:38:00,203.74,203.77,203.725,203.76,112100000.0
2008-05-16 21:39:00,203.77,203.78,203.715,203.725,81000000.0
2008-05-16 21:40:00,203.72,203.75,203.715,203.74,68600000.0
2008-05-16 21:41:00,203.76,203.76,203.715,203.75,65000000.0
2008-05-16 21:42:00,203.75,203.75,203.675,203.675,117000000.0
2008-05-16 21:43:00,203.69,203.695,203.65,203.67,73600000.0
2008-05-16 21:44:00,203.66,203.66,203.62,203.635,54800000.0
2008-05-16 21:45:00,203.635,203.635,203.59,203.62,54400000.0
2008-05-16 21:46:00,203.61,203.62,203.59,203.595,16800000.0
2008-05-16 21:47:00,203.595,203.615,203.555,203.555,35700000.0
2008-05-16 21:48:00,203.555,203.58,203.51,203.58,82700000.0
2008-05-16 21:49:00,203.57,203.57,203.535,203.545,29400000.0
2008-05-16 21:50:00,203.535,203.585,203.535,203.57,44400000.0
2008-05-16 21:51:00,203.56,203.57,203.535,203.57,44600000.0
2008-05-16 21:52:00,203.565,203.575,203.56,203.575,14400000.0
2008-05-16 21:53:00,203.575,203.59,203.565,203.58,12000000.0
2008-05-16 21:54:00,203.58,203.58,203.535,203.535,56200000.0
2008-05-16 21:55:00,203.55,203.56,203.52,203.535,36300000.0
2008-05-16 21:56:00,203.54,203.54,203.49,203.49,18600000.0
2008-05-16 21:57:00,203.49,203.525,203.465,203.525,68100000.0
2008-05-16 21:58:00,203.525,203.545,203.51,203.545,41300000.0
2008-05-16 21:59:00,203.545,203.565,203.495,203.495,148200000.0
2008-05-16 22:00:00,203.495,203.495,203.43,203.465,77200000.0
2008-05-16 22:01:00,203.465,203.495,203.455,203.49,64100000.0
2008-05-16 22:02:00,203.49,203.505,203.49,203.5,9400000.0
2008-05-16 22:03:00,203.505,203.53,203.495,203.51,3000000.0
2008-05-16 22:04:00,203.505,203.515,203.505,203.505,4000000.0
2008-05-16 22:05:00,203.515,203.515,203.485,203.485,3600000.0
2008-05-16 22:06:00,203.48,203.49,203.465,203.465,2200000.0
2008-05-16 22:07:00,203.465,203.505,203.455,203.505,68500000.0
2008-05-16 22:08:00,203.505,203.51,203.485,203.505,43900000.0
2008-05-16 22:09:00,203.5,203.51,203.5,203.505,53300000.0
2008-05-16 22:10:00,203.505,203.52,203.505,203.505,38300000.0
2008-05-16 22:11:00,203.505,203.545,203.5,203.525,91200000.0
2008-05-16 22:12:00,203.525,203.545,203.52,203.53,39200000.0
2008-05-16 22:13:00,203.53,203.53,203.475,203.49,48600000.0
2008-05-16 22:14:00,203.49,203.505,203.485,203.485,41200000.0
2008-05-16 22:15:00,203.49,203.5,203.42,203.42,41200000.0
2008-05-16 22:16:00,203.42,203.47,203.415,203.46,37600000.0
2008-05-16 22:17:00,203.46,203.475,203.46,203.47,4800000.0
2008-05-16 22:18:00,203.475,203.475,203.35,203.35,25400000.0
2008-05-16 22:19:00,203.355,203.365,203.31,203.31,26300000.0
2008-05-16 22:20:00,203.31,203.315,203.26,203.285,11800000.0
2008-05-16 22:21:00,203.28,203.315,203.28,203.3,12300000.0
2008-05-16 22:22:00,203.305,203.37,203.305,203.34,39400000.0
2008-05-16 22:23:00,203.34,203.4,203.34,203.345,42200000.0
2008-05-16 22:24:00,203.34,203.37,203.315,203.36,4800000.0
2008-05-16 22:25:00,203.355,203.375,203.345,203.345,6700000.0
2008-05-16 22:26:00,203.34,203.34,203.275,203.275,22300000.0
2008-05-16 22:27:00,203.285,203.355,203.275,203.31,74700000.0
2008-05-16 22:28:00,203.31,203.32,203.275,203.275,58600000.0
2008-05-16 22:29:00,203.275,203.275,203.275,203.275,76800000.0
2008-05-16 22:30:00,203.275,203.295,203.275,203.275,18600000.0
2008-05-16 22:31:00,203.275,203.365,203.275,203.36,47900000.0
2008-05-16 22:32:00,203.36,203.38,203.355,203.375,13700000.0
2008-05-16 22:33:00,203.38,203.39,203.35,203.35,8200000.0
2008-05-16 22:34:00,203.345,203.38,203.3,203.365,8000000.0
2008-05-16 22:35:00,203.365,203.395,203.35,203.385,21100000.0
2008-05-16 22:36:00,203.39,203.41,203.365,203.405,38600000.0
2008-05-16 22:37:00,203.4,203.425,203.355,203.375,13300000.0
2008-05-16 22:38:00,203.375,203.475,203.375,203.475,19200000.0
2008-05-16 22:39:00,203.47,203.565,203.46,203.565,55800000.0
2008-05-16 22:40:00,203.565,203.585,203.56,203.58,22500000.0
2008-05-16 22:41:00,203.58,203.63,203.57,203.63,8300000.0
2008-05-16 22:42:00,203.63,203.68,203.605,203.64,16500000.0
2008-05-16 22:43:00,203.64,203.695,203.605,203.675,35200000.0
2008-05-16 22:44:00,203.675,203.82,203.675,203.805,70700000.0
2008-05-16 22:45:00,203.805,203.805,203.72,203.735,52700000.0
2008-05-16 22:46:00,203.725,203.77,203.715,203.77,17500000.0
2008-05-16 22:47:00,203.77,203.81,203.72,203.81,48000000.0
2008-05-16 22:48:00,203.795,203.835,203.785,203.825,15600000.0
2008-05-16 22:49:00,203.835,203.84,203.83,203.83,14500000.0
2008-05-16 22:50:00,203.83,203.9,203.83,203.86,81900000.0
2008-05-16 22:51:00,203.86,203.86,203.73,203.75,99000000.0
2008-05-16 22:52:00,203.75,203.77,203.74,203.76,19200000.0
2008-05-16 22:53:00,203.76,203.78,203.75,203.78,22400000.0
2008-05-16 22:54:00,203.78,203.81,203.76,203.76,54000000.0
2008-05-16 22:55:00,203.77,203.79,203.67,203.79,89300000.0
2008-05-16 22:56:00,203.79,203.81,203.71,203.72,76900000.0
2008-05-16 22:57:00,203.73,203.73,203.64,203.64,47200000.0
2008-05-16 22:58:00,203.64,203.777,203.64,203.66,95800000.0
2008-05-16 22:59:00,203.66,203.762,203.64,203.64,84700000.0
2008-05-18 23:00:00,203.613,203.613,203.518,203.527,20400000.0
2008-05-18 23:01:00,203.513,203.544,203.503,203.519,44200000.0
2008-05-18 23:02:00,203.528,203.551,203.507,203.551,46400000.0
2008-05-18 23:03:00,203.542,203.542,203.501,203.514,178200000.0
2008-05-18 23:04:00,203.512,203.537,203.499,203.515,88000000.0
2008-05-18 23:05:00,203.504,203.549,203.495,203.526,35600000.0
2008-05-18 23:06:00,203.508,203.539,203.504,203.539,21000000.0
2008-05-18 23:07:00,203.547,203.547,203.504,203.521,97200000.0
2008-05-18 23:08:00,203.535,203.537,203.505,203.523,99200000.0
2008-05-18 23:09:00,203.515,203.554,203.506,203.554,90200000.0
2008-05-18 23:10:00,203.51,203.53,203.51,203.53,8000000.0
2008-05-18 23:11:00,203.51,203.51,203.51,203.51,4000000.0
2008-05-18 23:12:00,203.5,203.5,203.5,203.5,8000000.0
2008-05-18 23:13:00,203.51,203.51,203.49,203.49,28000000.0
2008-05-18 23:14:00,203.48,203.49,203.47,203.49,24000000.0
2008-05-18 23:15:00,203.525,203.54,203.505,203.505,57200000.0
2008-05-18 23:16:00,203.47,203.47,203.47,203.47,4000000.0
2008-05-18 23:17:00,203.44,203.47,203.44,203.47,8000000.0
2008-05-18 23:18:00,203.44,203.44,203.44,203.44,4000000.0
2008-05-18 23:19:00,203.47,203.5,203.47,203.5,12000000.0
2008-05-18 23:20:00,203.48,203.48,203.48,203.48,4000000.0
2008-05-18 23:21:00,203.5,203.5,203.5,203.5,4000000.0
2008-05-18 23:22:00,203.49,203.52,203.48,203.52,16000000.0
2008-05-18 23:23:00,203.52,203.52,203.52,203.52,8000000.0
2008-05-18 23:24:00,203.51,203.51,203.51,203.51,20000000.0
2008-05-18 23:25:00,203.5,203.5,203.5,203.5,4000000.0
2008-05-18 23:26:00,203.5,203.5,203.5,203.5,4000000.0
2008-05-18 23:27:00,203.46,203.46,203.46,203.46,4000000.0
2008-05-18 23:28:00,203.43,203.43,203.42,203.42,8000000.0
2008-05-18 23:29:00,203.43,203.43,203.425,203.43,8800000.0
2008-05-18 23:30:00,203.41,203.41,203.39,203.39,12000000.0
2008-05-18 23:31:00,203.405,203.41,203.405,203.41,8800000.0
2008-05-18 23:32:00,203.41,203.43,203.4,203.43,6400000.0
2008-05-18 23:33:00,203.43,203.43,203.43,203.43,1600000.0
2008-05-18 23:34:00,203.417,203.434,203.408,203.416,347400000.0
2008-05-18 23:35:00,203.43,203.43,203.43,203.43,4800000.0
2008-05-18 23:36:00,203.406,203.417,203.393,203.393,19600000.0
2008-05-18 23:37:00,203.43,203.44,203.43,203.44,4000000.0
2008-05-18 23:38:00,203.43,203.43,203.43,203.43,1600000.0
2008-05-18 23:39:00,203.44,203.44,203.44,203.44,800000.0
2008-05-18 23:40:00,203.41,203.41,203.37,203.37,33600000.0
2008-05-18 23:41:00,203.345,203.365,203.345,203.355,40800000.0
2008-05-18 23:42:00,203.37,203.38,203.37,203.38,10400000.0
2008-05-18 23:43:00,203.39,203.42,203.39,203.42,8800000.0
2008-05-18 23:44:00,203.39,203.43,203.39,203.43,16800000.0
2008-05-18 23:45:00,203.415,203.428,203.391,203.409,110400000.0
2008-05-18 23:46:00,203.42,203.425,203.41,203.415,50000000.0
2008-05-18 23:47:00,203.415,203.425,203.41,203.412,139700000.0
2008-05-18 23:48:00,203.412,203.428,203.41,203.418,243200000.0
2008-05-18 23:49:00,203.423,203.44,203.408,203.415,158400000.0
2008-05-18 23:50:00,203.419,203.429,203.409,203.409,143900000.0
2008-05-18 23:51:00,203.428,203.44,203.42,203.44,180200000.0
2008-05-18 23:52:00,203.42,203.42,203.4,203.4,183000000.0
2008-05-18 23:53:00,203.43,203.43,203.42,203.42,2400000.0
2008-05-18 23:54:00,203.39,203.45,203.39,203.45,13600000.0
2008-05-18 23:55:00,203.46,203.46,203.46,203.46,800000.0
2008-05-18 23:56:00,203.44,203.44,203.44,203.44,4000000.0
2008-05-18 23:57:00,203.46,203.55,203.43,203.43,25600000.0
2008-05-18 23:58:00,203.43,203.45,203.43,203.45,12800000.0
2008-05-18 23:59:00,203.408,203.412,203.401,203.405,258400000.0
2008-05-19 00:00:00,203.45,203.47,203.45,203.46,10400000.0
2008-05-19 00:01:00,203.425,203.463,203.405,203.437,50000000.0
2008-05-19 00:02:00,203.46,203.495,203.46,203.46,38400000.0
2008-05-19 00:03:00,203.46,203.46,203.46,203.46,2400000.0
2008-05-19 00:04:00,203.46,203.495,203.46,203.495,28800000.0
2008-05-19 00:05:00,203.495,203.495,203.46,203.46,23700000.0
2008-05-19 00:06:00,203.465,203.47,203.46,203.46,114800000.0
2008-05-19 00:07:00,203.47,203.51,203.46,203.46,72900000.0
2008-05-19 00:08:00,203.46,203.5,203.46,203.5,19700000.0
2008-05-19 00:09:00,203.5,203.509,203.483,203.488,72800000.0
2008-05-19 00:10:00,203.507,203.507,203.496,203.507,38400000.0
2008-05-19 00:11:00,203.51,203.57,203.47,203.52,40000000.0
2008-05-19 00:12:00,203.535,203.535,203.535,203.535,200000.0
2008-05-19 00:13:00,203.536,203.556,203.53,203.538,161700000.0
2008-05-19 00:14:00,203.535,203.535,203.46,203.46,16600000.0
2008-05-19 00:15:00,203.46,203.47,203.46,203.46,49600000.0
2008-05-19 00:16:00,203.43,203.449,203.403,203.449,43600000.0
2008-05-19 00:17:00,203.46,203.465,203.46,203.465,43600000.0
2008-05-19 00:18:00,203.46,203.465,203.46,203.465,35000000.0
2008-05-19 00:19:00,203.47,203.5,203.47,203.5,8600000.0
2008-05-19 00:20:00,203.495,203.495,203.495,203.495,400000.0
2008-05-19 00:21:00,203.485,203.485,203.475,203.475,800000.0
2008-05-19 00:22:00,203.465,203.505,203.465,203.495,6200000.0
2008-05-19 00:23:00,203.49,203.51,203.48,203.5,4800000.0
2008-05-19 00:24:00,203.495,203.54,203.495,203.515,30300000.0
2008-05-19 00:25:00,203.515,203.55,203.5,203.545,6600000.0
2008-05-19 00:26:00,203.54,203.58,203.54,203.58,6000000.0
2008-05-19 00:27:00,203.595,203.595,203.46,203.46,55900000.0
2008-05-19 00:28:00,203.46,203.49,203.46,203.49,44400000.0
2008-05-19 00:29:00,203.46,203.46,203.46,203.46,16800000.0
2008-05-19 00:30:00,203.46,203.53,203.46,203.525,83200000.0
2008-05-19 00:31:00,203.525,203.525,203.525,203.525,800000.0
2008-05-19 00:32:00,203.52,203.52,203.46,203.52,67200000.0
2008-05-19 00:33:00,203.52,203.52,203.51,203.51,44000000.0
2008-05-19 00:34:00,203.51,203.51,203.46,203.49,100000000.0
2008-05-19 00:35:00,203.49,203.54,203.47,203.51,73600000.0
2008-05-19 00:36:00,203.52,203.56,203.52,203.56,36000000.0
2008-05-19 00:37:00,203.57,203.58,203.55,203.55,30400000.0
2008-05-19 00:38:00,203.55,203.59,203.55,203.59,54400000.0
2008-05-19 00:39:00,203.59,203.6,203.58,203.6,53600000.0
2008-05-19 00:40:00,203.6,203.65,203.55,203.55,45600000.0
2008-05-19 00:41:00,203.55,203.62,203.55,203.62,16800000.0
2008-05-19 00:42:00,203.62,203.62,203.605,203.62,8800000.0
2008-05-19 00:43:00,203.62,203.62,203.62,203.62,2400000.0
2008-05-19 00:44:00,203.615,203.618,203.605,203.615,39600000.0
2008-05-19 00:45:00,203.62,203.69,203.615,203.69,38400000.0
2008-05-19 00:46:00,203.69,203.69,203.69,203.69,12800000.0
2008-05-19 00:47:00,203.7,203.72,203.68,203.72,32000000.0
2008-05-19 00:48:00,203.72,203.74,203.705,203.705,24200000.0
2008-05-19 00:49:00,203.71,203.72,203.7,203.7,39600000.0
2008-05-19 00:50:00,203.7,203.7,203.67,203.67,58100000.0
2008-05-19 00:51:00,203.67,203.67,203.63,203.63,107200000.0
2008-05-19 00:52:00,203.64,203.67,203.64,203.67,19200000.0
2008-05-19 00:53:00,203.67,203.67,203.64,203.66,48400000.0
2008-05-19 00:54:00,203.66,203.67,203.645,203.67,16800000.0
2008-05-19 00:55:00,203.67,203.67,203.62,203.63,59200000.0
2008-05-19 00:56:00,203.63,203.63,203.57,203.58,153200000.0
2008-05-19 00:57:00,203.58,203.64,203.58,203.63,55200000.0
2008-05-19 00:58:00,203.62,203.63,203.58,203.605,23800000.0
2008-05-19 00:59:00,203.605,203.63,203.605,203.63,46300000.0
2008-05-19 01:00:00,203.635,203.67,203.63,203.66,55300000.0
2008-05-19 01:01:00,203.66,203.78,203.66,203.74,154000000.0
2008-05-19 01:02:00,203.74,203.79,203.695,203.72,112000000.0
2008-05-19 01:03:00,203.72,203.75,203.7,203.71,48000000.0
2008-05-19 01:04:00,203.715,203.785,203.715,203.72,80400000.0
2008-05-19 01:05:00,203.73,203.79,203.71,203.76,170300000.0
2008-05-19 01:06:00,203.76,203.76,203.735,203.735,76400000.0
2008-05-19 01:07:00,203.73,203.73,203.64,203.68,256200000.0
2008-05-19 01:08:00,203.68,203.72,203.67,203.68,71600000.0
2008-05-19 01:09:00,203.646,203.671,203.631,203.671,138000000.0
2008-05-19 01:10:00,203.68,203.72,203.68,203.72,116900000.0
2008-05-19 01:11:00,203.73,203.74,203.6,203.67,167800000.0
2008-05-19 01:12:00,203.67,203.7,203.63,203.7,62100000.0
2008-05-19 01:13:00,203.7,203.7,203.62,203.62,35100000.0
2008-05-19 01:14:00,203.615,203.62,203.615,203.62,8000000.0
2008-05-19 01:15:00,203.62,203.655,203.62,203.645,68000000.0
2008-05-19 01:16:00,203.63,203.715,203.6,203.65,296900000.0
2008-05-19 01:17:00,203.65,203.7,203.65,203.665,108800000.0
2008-05-19 01:18:00,203.675,203.68,203.67,203.67,131200000.0
2008-05-19 01:19:00,203.675,203.675,203.675,203.675,800000.0
2008-05-19 01:20:00,203.675,203.675,203.675,203.675,5600000.0
2008-05-19 01:21:00,203.675,203.685,203.66,203.665,38400000.0
2008-05-19 01:22:00,203.67,203.69,203.67,203.69,35200000.0
2008-05-19 01:23:00,203.69,203.7,203.69,203.7,28000000.0
2008-05-19 01:24:00,203.7,203.7,203.69,203.69,31200000.0
2008-05-19 01:25:00,203.69,203.69,203.675,203.685,24800000.0
2008-05-19 01:26:00,203.685,203.685,203.685,203.685,8000000.0
2008-05-19 01:27:00,203.69,203.69,203.68,203.685,31200000.0
2008-05-19 01:28:00,203.69,203.73,203.69,203.73,86400000.0
2008-05-19 01:29:00,203.73,203.74,203.72,203.72,36000000.0
2008-05-19 01:30:00,203.72,203.72,203.7,203.72,34400000.0
2008-05-19 01:31:00,203.73,203.74,203.69,203.72,136000000.0
2008-05-19 01:32:00,203.72,203.74,203.72,203.74,47200000.0
2008-05-19 01:33:00,203.74,203.74,203.72,203.73,57600000.0
2008-05-19 01:34:00,203.74,203.74,203.62,203.62,96800000.0
2008-05-19 01:35:00,203.62,203.64,203.6,203.62,194400000.0
2008-05-19 01:36:00,203.62,203.64,203.61,203.63,31200000.0
2008-05-19 01:37:00,203.63,203.63,203.63,203.63,4800000.0
2008-05-19 01:38:00,203.63,203.63,203.62,203.62,8800000.0
2008-05-19 01:39:00,203.63,203.63,203.62,203.63,32000000.0
2008-05-19 01:40:00,203.63,203.63,203.63,203.63,25200000.0
2008-05-19 01:41:00,203.63,203.64,203.63,203.63,20800000.0
2008-05-19 01:42:00,203.63,203.64,203.62,203.63,55200000.0
2008-05-19 01:43:00,203.63,203.63,203.63,203.63,7200000.0
2008-05-19 01:44:00,203.64,203.67,203.64,203.66,43200000.0
2008-05-19 01:45:00,203.66,203.66,203.66,203.66,13500000.0
2008-05-19 01:46:00,203.66,203.66,203.65,203.66,8000000.0
2008-05-19 01:47:00,203.66,203.67,203.66,203.67,34400000.0
2008-05-19 01:48:00,203.68,203.68,203.67,203.68,19900000.0
2008-05-19 01:49:00,203.68,203.69,203.68,203.69,8000000.0
2008-05-19 01:50:00,203.69,203.71,203.69,203.7,18400000.0
2008-05-19 01:51:00,203.7,203.71,203.68,203.68,13600000.0
2008-05-19 01:52:00,203.68,203.68,203.66,203.68,11200000.0
2008-05-19 01:53:00,203.68,203.68,203.66,203.68,7200000.0
2008-05-19 01:54:00,203.68,203.68,203.68,203.68,3200000.0
2008-05-19 01:55:00,203.68,203.71,203.68,203.71,27200000.0
2008-05-19 01:56:00,203.71,203.73,203.7,203.73,76000000.0
2008-05-19 01:57:00,203.71,203.73,203.69,203.73,24000000.0
2008-05-19 01:58:00,203.72,203.73,203.71,203.73,12800000.0
2008-05-19 01:59:00,203.73,203.75,203.71,203.75,18400000.0
2008-05-19 02:00:00,203.75,203.79,203.73,203.75,52800000.0
2008-05-19 02:01:00,203.75,203.81,203.75,203.81,53200000.0
2008-05-19 02:02:00,203.81,203.84,203.81,203.84,58000000.0
2008-05-19 02:03:00,203.84,203.99,203.83,203.95,234000000.0
2008-05-19 02:04:00,203.95,203.98,203.92,203.92,92300000.0
2008-05-19 02:05:00,203.92,203.94,203.88,203.92,79600000.0
2008-05-19 02:06:00,203.93,203.95,203.92,203.94,16200000.0
2008-05-19 02:07:00,203.95,204.0,203.94,203.99,148900000.0
2008-05-19 02:08:00,203.99,204.09,203.99,204.07,196200000.0
2008-05-19 02:09:00,204.07,204.09,204.025,204.03,69100000.0
2008-05-19 02:10:00,204.03,204.04,203.995,203.995,29000000.0
2008-05-19 02:11:00,203.99,204.0,203.98,203.99,20100000.0
2008-05-19 02:12:00,203.985,204.06,203.985,204.06,31100000.0
2008-05-19 02:13:00,204.05,204.08,204.045,204.06,62900000.0
2008-05-19 02:14:00,204.06,204.065,204.045,204.05,17400000.0
2008-05-19 02:15:00,204.05,204.06,204.02,204.035,105100000.0
2008-05-19 02:16:00,204.04,204.04,203.97,203.97,72200000.0
2008-05-19 02:17:00,203.98,204.0,203.96,203.99,55700000.0
2008-05-19 02:18:00,203.99,203.99,203.96,203.97,10200000.0
2008-05-19 02:19:00,203.97,203.97,203.94,203.94,17000000.0
2008-05-19 02:20:00,203.95,203.95,203.89,203.905,53700000.0
2008-05-19 02:21:00,203.91,203.91,203.87,203.905,30200000.0
2008-05-19 02:22:00,203.91,203.96,203.905,203.94,24100000.0
2008-05-19 02:23:00,203.94,203.94,203.92,203.92,16600000.0
2008-05-19 02:24:00,203.92,203.95,203.9,203.94,55300000.0
2008-05-19 02:25:00,203.94,203.96,203.94,203.945,25400000.0
2008-05-19 02:26:00,203.95,203.98,203.93,203.93,43100000.0
2008-05-19 02:27:00,203.93,203.98,203.93,203.96,35400000.0
2008-05-19 02:28:00,203.96,203.98,203.945,203.95,37600000.0
2008-05-19 02:29:00,203.95,203.97,203.95,203.95,26500000.0
2008-05-19 02:30:00,203.95,203.97,203.93,203.94,28800000.0
2008-05-19 02:31:00,203.93,203.94,203.92,203.93,40000000.0
2008-05-19 02:32:00,203.92,203.92,203.91,203.92,39600000.0
2008-05-19 02:33:00,203.915,203.93,203.895,203.895,26600000.0
2008-05-19 02:34:00,203.895,203.905,203.885,203.885,29400000.0
2008-05-19 02:35:00,203.89,203.94,203.89,203.93,35600000.0
2008-05-19 02:36:00,203.935,203.95,203.87,203.895,47200000.0
2008-05-19 02:37:00,203.895,203.91,203.88,203.9,28000000.0
2008-05-19 02:38:00,203.9,203.9,203.89,203.9,4800000.0
2008-05-19 02:39:00,203.89,203.89,203.87,203.88,20400000.0
2008-05-19 02:40:00,203.88,203.91,203.85,203.9,69300000.0
2008-05-19 02:41:00,203.9,203.92,203.9,203.92,20400000.0
2008-05-19 02:42:00,203.91,203.91,203.86,203.88,37100000.0
2008-05-19 02:43:00,203.88,203.88,203.86,203.88,10500000.0
2008-05-19 02:44:00,203.88,203.9,203.88,203.89,13600000.0
2008-05-19 02:45:00,203.88,203.9,203.88,203.9,24500000.0
2008-05-19 02:46:00,203.9,203.9,203.88,203.88,6900000.0
2008-05-19 02:47:00,203.88,203.88,203.83,203.83,49000000.0
2008-05-19 02:48:00,203.84,203.84,203.78,203.81,78500000.0
2008-05-19 02:49:00,203.81,203.81,203.725,203.795,49800000.0
2008-05-19 02:50:00,203.8,203.81,203.8,203.8,10600000.0
2008-05-19 02:51:00,203.8,203.8,203.72,203.73,62800000.0
2008-05-19 02:52:00,203.74,203.77,203.73,203.77,117300000.0
2008-05-19 02:53:00,203.77,203.82,203.75,203.79,108900000.0
2008-05-19 02:54:00,203.79,203.79,203.75,203.79,164800000.0
2008-05-19 02:55:00,203.79,203.79,203.74,203.76,155400000.0
2008-05-19 02:56:00,203.77,203.77,203.77,203.77,29600000.0
2008-05-19 02:57:00,203.77,203.77,203.75,203.76,27200000.0
2008-05-19 02:58:00,203.76,203.78,203.76,203.78,52800000.0
2008-05-19 02:59:00,203.8,203.8,203.77,203.78,152600000.0
2008-05-19 03:00:00,203.785,203.815,203.765,203.78,36400000.0
2008-05-19 03:01:00,203.78,203.79,203.775,203.79,27100000.0
2008-05-19 03:02:00,203.78,203.81,203.78,203.8,32900000.0
2008-05-19 03:03:00,203.805,203.81,203.805,203.81,2900000.0
2008-05-19 03:04:00,203.81,203.83,203.765,203.765,44300000.0
2008-05-19 03:05:00,203.765,203.775,203.755,203.755,6000000.0
2008-05-19 03:06:00,203.745,203.745,203.705,203.71,7500000.0
2008-05-19 03:07:00,203.715,203.73,203.68,203.705,24600000.0
2008-05-19 03:08:00,203.705,203.71,203.645,203.655,76100000.0
2008-05-19 03:09:00,203.66,203.685,203.655,203.67,57600000.0
2008-05-19 03:10:00,203.675,203.675,203.66,203.67,14000000.0
2008-05-19 03:11:00,203.67,203.67,203.655,203.66,30500000.0
2008-05-19 03:12:00,203.66,203.67,203.635,203.64,51500000.0
2008-05-19 03:13:00,203.64,203.64,203.615,203.63,17800000.0
2008-05-19 03:14:00,203.63,203.64,203.615,203.625,17700000.0
2008-05-19 03:15:00,203.625,203.7,203.625,203.655,50000000.0
2008-05-19 03:16:00,203.655,203.68,203.655,203.68,17700000.0
2008-05-19 03:17:00,203.67,203.67,203.645,203.645,31600000.0
2008-05-19 03:18:00,203.645,203.645,203.64,203.64,4700000.0
2008-05-19 03:19:00,203.64,203.64,203.61,203.615,10500000.0
2008-05-19 03:20:00,203.63,203.63,203.63,203.63,7600000.0
2008-05-19 03:21:00,203.635,203.64,203.62,203.635,23700000.0
2008-05-19 03:22:00,203.635,203.65,203.62,203.63,68800000.0
2008-05-19 03:23:00,203.625,203.66,203.62,203.64,11700000.0
2008-05-19 03:24:00,203.64,203.66,203.63,203.63,18900000.0
2008-05-19 03:25:00,203.64,203.67,203.61,203.67,42700000.0
2008-05-19 03:26:00,203.66,203.7,203.65,203.685,78400000.0
2008-05-19 03:27:00,203.69,203.69,203.6,203.61,65800000.0
2008-05-19 03:28:00,203.61,203.65,203.58,203.63,32900000.0
2008-05-19 03:29:00,203.63,203.63,203.585,203.63,38300000.0
2008-05-19 03:30:00,203.63,203.63,203.59,203.63,60300000.0
2008-05-19 03:31:00,203.62,203.63,203.59,203.59,30200000.0
2008-05-19 03:32:00,203.61,203.63,203.61,203.63,6800000.0
2008-05-19 03:33:00,203.63,203.63,203.61,203.62,33200000.0
2008-05-19 03:34:00,203.62,203.64,203.59,203.595,89100000.0
2008-05-19 03:35:00,203.6,203.65,203.6,203.65,32600000.0
2008-05-19 03:36:00,203.635,203.635,203.61,203.63,8200000.0
2008-05-19 03:37:00,203.65,203.66,203.62,203.63,14400000.0
2008-05-19 03:38:00,203.62,203.65,203.62,203.65,7700000.0
2008-05-19 03:39:00,203.65,203.65,203.63,203.63,6800000.0
2008-05-19 03:40:00,203.64,203.64,203.63,203.64,3200000.0
2008-05-19 03:41:00,203.65,203.65,203.605,203.61,15300000.0
2008-05-19 03:42:00,203.61,203.625,203.605,203.605,11000000.0
2008-05-19 03:43:00,203.59,203.64,203.59,203.64,6400000.0
2008-05-19 03:44:00,203.64,203.68,203.64,203.64,15400000.0
2008-05-19 03:45:00,203.64,203.66,203.63,203.64,21300000.0
2008-05-19 03:46:00,203.67,203.67,203.67,203.67,7200000.0
2008-05-19 03:47:00,203.67,203.7,203.67,203.695,19300000.0
2008-05-19 03:48:00,203.7,203.72,203.69,203.72,17100000.0
2008-05-19 03:49:00,203.72,203.72,203.69,203.695,12600000.0
2008-05-19 03:50:00,203.7,203.72,203.7,203.72,26100000.0
2008-05-19 03:51:00,203.72,203.74,203.71,203.72,59100000.0
2008-05-19 03:52:00,203.72,203.75,203.7,203.74,82900000.0
2008-05-19 03:53:00,203.74,203.75,203.73,203.75,19200000.0
2008-05-19 03:54:00,203.75,203.78,203.74,203.76,71100000.0
2008-05-19 03:55:00,203.76,203.83,203.74,203.83,118500000.0
2008-05-19 03:56:00,203.83,203.9,203.825,203.9,84600000.0
2008-05-19 03:57:00,203.9,203.91,203.84,203.89,80800000.0
2008-05-19 03:58:00,203.91,203.92,203.86,203.86,54000000.0
2008-05-19 03:59:00,203.86,203.87,203.85,203.87,43900000.0
2008-05-19 04:00:00,203.87,203.89,203.85,203.87,47200000.0
2008-05-19 04:01:00,203.87,203.87,203.82,203.82,94000000.0
2008-05-19 04:02:00,203.82,203.82,203.8,203.82,35200000.0
2008-05-19 04:03:00,203.82,203.83,203.77,203.77,54800000.0
2008-05-19 04:04:00,203.77,203.81,203.77,203.8,48800000.0
2008-05-19 04:05:00,203.8,203.84,203.79,203.82,21600000.0
2008-05-19 04:06:00,203.81,203.83,203.81,203.82,30000000.0
2008-05-19 04:07:00,203.82,203.88,203.82,203.85,92400000.0
2008-05-19 04:08:00,203.84,203.87,203.84,203.84,50000000.0
2008-05-19 04:09:00,203.83,203.86,203.83,203.86,48000000.0
2008-05-19 04:10:00,203.86,203.92,203.86,203.89,64000000.0
2008-05-19 04:11:00,203.89,203.89,203.87,203.89,34400000.0
2008-05-19 04:12:00,203.89,203.9,203.845,203.86,120200000.0
2008-05-19 04:13:00,203.86,203.91,203.85,203.88,179200000.0
2008-05-19 04:14:00,203.89,203.95,203.88,203.93,65300000.0
2008-05-19 04:15:00,203.94,203.95,203.89,203.91,56000000.0
2008-05-19 04:16:00,203.91,203.91,203.89,203.91,26800000.0
2008-05-19 04:17:00,203.91,203.96,203.89,203.94,47500000.0
2008-05-19 04:18:00,203.95,203.95,203.94,203.95,48700000.0
2008-05-19 04:19:00,203.96,203.96,203.96,203.96,7200000.0
2008-05-19 04:20:00,203.96,203.97,203.92,203.95,39700000.0
2008-05-19 04:21:00,203.955,203.99,203.955,203.98,69400000.0
2008-05-19 04:22:00,203.98,203.98,203.96,203.96,12800000.0
2008-05-19 04:23:00,203.96,203.96,203.94,203.96,70200000.0
2008-05-19 04:24:00,203.96,203.96,203.915,203.925,56400000.0
2008-05-19 04:25:00,203.93,204.02,203.93,204.0,135800000.0
2008-05-19 04:26:00,204.01,204.03,204.0,204.02,210200000.0
2008-05-19 04:27:00,204.025,204.06,204.0,204.02,147700000.0
2008-05-19 04:28:00,204.02,204.04,204.0,204.02,99600000.0
2008-05-19 04:29:00,204.02,204.04,203.97,203.97,237400000.0
2008-05-19 04:30:00,203.96,204.0,203.93,203.93,52800000.0
2008-05-19 04:31:00,203.93,203.93,203.9,203.91,107700000.0
2008-05-19 04:32:00,203.91,203.91,203.87,203.87,42400000.0
2008-05-19 04:33:00,203.87,203.89,203.87,203.87,141600000.0
2008-05-19 04:34:00,203.88,203.88,203.8,203.815,155700000.0
2008-05-19 04:35:00,203.815,203.83,203.805,203.82,28000000.0
2008-05-19 04:36:00,203.82,203.835,203.81,203.835,57800000.0
2008-05-19 04:37:00,203.835,203.835,203.805,203.805,52900000.0
2008-05-19 04:38:00,203.8,203.835,203.8,203.83,57400000.0
2008-05-19 04:39:00,203.83,203.85,203.825,203.85,37400000.0
2008-05-19 04:40:00,203.845,203.87,203.845,203.87,16600000.0
2008-05-19 04:41:00,203.87,203.87,203.865,203.865,2600000.0
2008-05-19 04:42:00,203.86,203.865,203.85,203.85,9600000.0
2008-05-19 04:43:00,203.85,203.85,203.83,203.84,16600000.0
2008-05-19 04:44:00,203.84,203.86,203.84,203.86,55200000.0
2008-05-19 04:45:00,203.86,203.885,203.84,203.88,188600000.0
2008-05-19 04:46:00,203.88,203.88,203.845,203.85,13600000.0
2008-05-19 04:47:00,203.845,203.855,203.845,203.845,4500000.0
2008-05-19 04:48:00,203.845,203.85,203.845,203.85,2500000.0
2008-05-19 04:49:00,203.845,203.855,203.83,203.83,7500000.0
2008-05-19 04:50:00,203.83,203.855,203.83,203.85,14500000.0
2008-05-19 04:51:00,203.85,203.85,203.845,203.845,12900000.0
2008-05-19 04:52:00,203.845,203.85,203.83,203.845,35800000.0
2008-05-19 04:53:00,203.84,203.86,203.84,203.85,4800000.0
2008-05-19 04:54:00,203.86,203.89,203.82,203.82,60000000.0
2008-05-19 04:55:00,203.82,203.82,203.8,203.8,26000000.0
2008-05-19 04:56:00,203.8,203.81,203.8,203.81,9600000.0
2008-05-19 04:57:00,203.81,203.81,203.78,203.79,10400000.0
2008-05-19 04:58:00,203.8,203.8,203.79,203.8,4000000.0
2008-05-19 04:59:00,203.8,203.84,203.8,203.82,65000000.0
2008-05-19 05:00:00,203.82,203.84,203.82,203.84,11200000.0
2008-05-19 05:01:00,203.83,203.84,203.82,203.84,26400000.0
2008-05-19 05:02:00,203.83,203.83,203.8,203.8,49300000.0
2008-05-19 05:03:00,203.81,203.82,203.755,203.76,62000000.0
2008-05-19 05:04:00,203.76,203.78,203.75,203.76,57600000.0
2008-05-19 05:05:00,203.73,203.76,203.72,203.74,119500000.0
2008-05-19 05:06:00,203.74,203.75,203.71,203.74,77000000.0
2008-05-19 05:07:00,203.74,203.75,203.74,203.74,15200000.0
2008-05-19 05:08:00,203.74,203.74,203.74,203.74,800000.0
2008-05-19 05:09:00,203.75,203.75,203.74,203.74,12000000.0
2008-05-19 05:10:00,203.74,203.74,203.74,203.74,4800000.0
2008-05-19 05:11:00,203.7,203.705,203.675,203.695,181000000.0
2008-05-19 05:12:00,203.72,203.72,203.69,203.71,33600000.0
2008-05-19 05:13:00,203.71,203.71,203.7,203.71,10500000.0
2008-05-19 05:14:00,203.705,203.705,203.69,203.7,15000000.0
2008-05-19 05:15:00,203.695,203.71,203.695,203.705,8900000.0
2008-05-19 05:16:00,203.7,203.71,203.695,203.705,6700000.0
2008-05-19 05:17:00,203.705,203.705,203.66,203.67,54200000.0
2008-05-19 05:18:00,203.612,203.66,203.612,203.642,42300000.0
2008-05-19 05:19:00,203.655,203.69,203.65,203.69,49400000.0
2008-05-19 05:20:00,203.69,203.705,203.685,203.695,13100000.0
2008-05-19 05:21:00,203.69,203.73,203.69,203.71,23000000.0
2008-05-19 05:22:00,203.72,203.72,203.72,203.72,11200000.0
2008-05-19 05:23:00,203.73,203.73,203.73,203.73,2400000.0
2008-05-19 05:24:00,203.73,203.735,203.73,203.73,15600000.0
2008-05-19 05:25:00,203.725,203.725,203.715,203.715,1500000.0
2008-05-19 05:26:00,203.72,203.73,203.72,203.73,8600000.0
2008-05-19 05:27:00,203.73,203.73,203.7,203.72,15200000.0
2008-05-19 05:28:00,203.72,203.725,203.7,203.725,16300000.0
2008-05-19 05:29:00,203.725,203.725,203.72,203.72,2200000.0
2008-05-19 05:30:00,203.72,203.72,203.7,203.705,8300000.0
2008-05-19 05:31:00,203.71,203.73,203.705,203.725,23300000.0
2008-05-19 05:32:00,203.72,203.74,203.72,203.74,15700000.0
2008-05-19 05:33:00,203.74,203.75,203.73,203.75,24300000.0
2008-05-19 05:34:00,203.75,203.75,203.74,203.75,8000000.0
2008-05-19 05:35:00,203.74,203.77,203.74,203.76,20000000.0
2008-05-19 05:36:00,203.76,203.77,203.75,203.75,20400000.0
2008-05-19 05:37:00,203.75,203.77,203.75,203.77,58000000.0
2008-05-19 05:38:00,203.77,203.78,203.765,203.78,62400000.0
2008-05-19 05:39:00,203.77,203.82,203.77,203.78,40400000.0
2008-05-19 05:40:00,203.79,203.79,203.78,203.78,8400000.0
2008-05-19 05:41:00,203.78,203.78,203.78,203.78,11200000.0
2008-05-19 05:42:00,203.78,203.78,203.78,203.78,22800000.0
2008-05-19 05:43:00,203.78,203.855,203.78,203.855,194500000.0
2008-05-19 05:44:00,203.85,203.85,203.825,203.83,60600000.0
2008-05-19 05:45:00,203.83,203.84,203.83,203.84,14400000.0
2008-05-19 05:46:00,203.84,203.87,203.84,203.87,30400000.0
2008-05-19 05:47:00,203.855,203.87,203.85,203.87,8000000.0
2008-05-19 05:48:00,203.865,203.95,203.865,203.945,52400000.0
2008-05-19 05:49:00,203.935,203.945,203.925,203.945,106900000.0
2008-05-19 05:50:00,203.945,203.945,203.88,203.915,85400000.0
2008-05-19 05:51:00,203.92,203.925,203.895,203.895,24000000.0
2008-05-19 05:52:00,203.89,203.89,203.88,203.88,37700000.0
2008-05-19 05:53:00,203.88,203.89,203.86,203.86,91000000.0
2008-05-19 05:54:00,203.86,203.88,203.85,203.87,79700000.0
2008-05-19 05:55:00,203.87,203.87,203.85,203.86,45600000.0
2008-05-19 05:56:00,203.86,203.87,203.85,203.87,48400000.0
2008-05-19 05:57:00,203.87,203.87,203.83,203.85,56400000.0
2008-05-19 05:58:00,203.85,203.85,203.82,203.82,69300000.0
2008-05-19 05:59:00,203.82,203.84,203.82,203.84,52000000.0
2008-05-19 06:00:00,203.84,203.85,203.825,203.84,72700000.0
2008-05-19 06:01:00,203.84,203.84,203.84,203.84,12000000.0
2008-05-19 06:02:00,203.84,203.84,203.8,203.81,72500000.0
2008-05-19 06:03:00,203.81,203.815,203.81,203.815,30600000.0
2008-05-19 06:04:00,203.815,203.815,203.81,203.81,10900000.0
2008-05-19 06:05:00,203.82,203.84,203.82,203.84,24700000.0
2008-05-19 06:06:00,203.84,203.84,203.84,203.84,20000000.0
2008-05-19 06:07:00,203.84,203.86,203.84,203.86,30400000.0
2008-05-19 06:08:00,203.86,203.89,203.86,203.87,23600000.0
2008-05-19 06:09:00,203.87,203.9,203.87,203.88,16000000.0
2008-05-19 06:10:00,203.87,203.91,203.87,203.91,25600000.0
2008-05-19 06:11:00,203.91,203.92,203.91,203.91,10400000.0
2008-05-19 06:12:00,203.9,203.92,203.89,203.91,58400000.0
2008-05-19 06:13:00,203.91,203.93,203.9,203.92,82400000.0
2008-05-19 06:14:00,203.93,203.93,203.9,203.9,14400000.0
2008-05-19 06:15:00,203.91,203.92,203.87,203.87,22400000.0
2008-05-19 06:16:00,203.87,203.89,203.87,203.88,32000000.0
2008-05-19 06:17:00,203.88,203.88,203.86,203.87,24000000.0
2008-05-19 06:18:00,203.87,203.91,203.87,203.87,72400000.0
2008-05-19 06:19:00,203.87,203.89,203.87,203.87,24800000.0
2008-05-19 06:20:00,203.87,203.89,203.84,203.85,54400000.0
2008-05-19 06:21:00,203.86,203.86,203.84,203.84,16400000.0
2008-05-19 06:22:00,203.85,203.86,203.84,203.86,24600000.0
2008-05-19 06:23:00,203.88,203.89,203.86,203.89,47400000.0
2008-05-19 06:24:00,203.89,203.89,203.88,203.88,4000000.0
2008-05-19 06:25:00,203.89,203.89,203.88,203.88,37600000.0
2008-05-19 06:26:00,203.88,203.89,203.88,203.88,40800000.0
2008-05-19 06:27:00,203.88,203.9,203.86,203.89,69200000.0
2008-05-19 06:28:00,203.89,203.9,203.89,203.9,4000000.0
2008-05-19 06:29:00,203.9,203.9,203.89,203.9,17600000.0
2008-05-19 06:30:00,203.902,203.902,203.868,203.879,35900000.0
2008-05-19 06:31:00,203.9,203.92,203.89,203.92,48800000.0
2008-05-19 06:32:00,203.91,203.93,203.9,203.92,48800000.0
2008-05-19 06:33:00,203.91,203.93,203.89,203.93,57200000.0
2008-05-19 06:34:00,203.93,203.94,203.91,203.93,37600000.0
2008-05-19 06:35:00,203.92,203.93,203.92,203.93,31600000.0
2008-05-19 06:36:00,203.93,203.95,203.92,203.95,35200000.0
2008-05-19 06:37:00,203.95,203.95,203.935,203.935,4000000.0
2008-05-19 06:38:00,203.93,203.95,203.92,203.92,16000000.0
2008-05-19 06:39:00,203.92,203.93,203.92,203.93,46800000.0
2008-05-19 06:40:00,203.93,203.97,203.93,203.94,22400000.0
2008-05-19 06:41:00,203.95,203.95,203.94,203.94,6400000.0
2008-05-19 06:42:00,203.94,203.95,203.94,203.94,4800000.0
2008-05-19 06:43:00,203.95,203.95,203.92,203.93,65600000.0
2008-05-19 06:44:00,203.93,203.94,203.92,203.92,193200000.0
2008-05-19 06:45:00,203.92,203.93,203.92,203.92,145700000.0
2008-05-19 06:46:00,203.93,203.94,203.92,203.92,105400000.0
2008-05-19 06:47:00,203.93,203.94,203.92,203.92,44400000.0
2008-05-19 06:48:00,203.94,203.97,203.92,203.93,44400000.0
2008-05-19 06:49:00,203.93,203.95,203.92,203.925,46800000.0
2008-05-19 06:50:00,203.92,203.94,203.92,203.94,5200000.0
2008-05-19 06:51:00,203.95,203.95,203.94,203.95,8800000.0
2008-05-19 06:52:00,203.95,203.95,203.93,203.93,30400000.0
2008-05-19 06:53:00,203.93,203.95,203.93,203.95,34400000.0
2008-05-19 06:54:00,203.95,203.97,203.94,203.96,42800000.0
2008-05-19 06:55:00,203.96,203.97,203.945,203.96,62200000.0
2008-05-19 06:56:00,203.96,204.02,203.94,203.96,126800000.0
2008-05-19 06:57:00,203.96,204.04,203.96,203.99,31200000.0
2008-05-19 06:58:00,203.98,203.98,203.97,203.97,28800000.0
2008-05-19 06:59:00,203.97,203.97,203.95,203.97,20400000.0
2008-05-19 07:00:00,203.97,203.97,203.9,203.92,82600000.0
2008-05-19 07:01:00,203.93,203.94,203.89,203.89,45200000.0
2008-05-19 07:02:00,203.89,203.89,203.88,203.88,3800000.0
2008-05-19 07:03:00,203.88,203.88,203.84,203.85,99200000.0
2008-05-19 07:04:00,203.85,203.88,203.85,203.87,56600000.0
2008-05-19 07:05:00,203.86,203.87,203.85,203.87,51000000.0
2008-05-19 07:06:00,203.87,203.87,203.84,203.85,57000000.0
2008-05-19 07:07:00,203.85,203.85,203.82,203.82,75800000.0
2008-05-19 07:08:00,203.82,203.82,203.745,203.77,73400000.0
2008-05-19 07:09:00,203.77,203.81,203.77,203.79,35600000.0
2008-05-19 07:10:00,203.79,203.81,203.785,203.81,17400000.0
2008-05-19 07:11:00,203.805,203.805,203.76,203.77,55200000.0
2008-05-19 07:12:00,203.76,203.76,203.745,203.745,13800000.0
2008-05-19 07:13:00,203.74,203.76,203.74,203.76,13200000.0
2008-05-19 07:14:00,203.76,203.82,203.76,203.8,148800000.0
2008-05-19 07:15:00,203.79,203.79,203.79,203.79,800000.0
2008-05-19 07:16:00,203.79,203.8,203.78,203.79,50400000.0
2008-05-19 07:17:00,203.79,203.79,203.75,203.76,34800000.0
2008-05-19 07:18:00,203.76,203.79,203.76,203.78,18800000.0
2008-05-19 07:19:00,203.79,203.79,203.75,203.75,37600000.0
2008-05-19 07:20:00,203.75,203.75,203.71,203.72,176000000.0
2008-05-19 07:21:00,203.72,203.75,203.71,203.71,126600000.0
2008-05-19 07:22:00,203.71,203.75,203.695,203.71,68400000.0
2008-05-19 07:23:00,203.71,203.73,203.69,203.73,46400000.0
2008-05-19 07:24:00,203.73,203.75,203.73,203.74,36800000.0
2008-05-19 07:25:00,203.75,203.75,203.69,203.71,59200000.0
2008-05-19 07:26:00,203.71,203.71,203.64,203.67,107200000.0
2008-05-19 07:27:00,203.67,203.67,203.63,203.645,140400000.0
2008-05-19 07:28:00,203.645,203.69,203.645,203.69,140200000.0
2008-05-19 07:29:00,203.69,203.69,203.66,203.67,75200000.0
2008-05-19 07:30:00,203.68,203.71,203.65,203.68,94800000.0
2008-05-19 07:31:00,203.68,203.7,203.68,203.68,87200000.0
2008-05-19 07:32:00,203.69,203.72,203.68,203.69,83200000.0
2008-05-19 07:33:00,203.69,203.7,203.68,203.7,100800000.0
2008-05-19 07:34:00,203.7,203.7,203.65,203.68,100000000.0
2008-05-19 07:35:00,203.68,203.7,203.67,203.67,139200000.0
2008-05-19 07:36:00,203.68,203.68,203.68,203.68,55200000.0
2008-05-19 07:37:00,203.68,203.68,203.625,203.64,219000000.0
2008-05-19 07:38:00,203.64,203.64,203.585,203.595,560000000.0
2008-05-19 07:39:00,203.595,203.625,203.595,203.61,308500000.0
2008-05-19 07:40:00,203.61,203.65,203.6,203.62,72000000.0
2008-05-19 07:41:00,203.63,203.63,203.57,203.61,48000000.0
2008-05-19 07:42:00,203.63,203.63,203.59,203.59,51400000.0
2008-05-19 07:43:00,203.59,203.59,203.515,203.53,158600000.0
2008-05-19 07:44:00,203.53,203.555,203.47,203.555,263700000.0
2008-05-19 07:45:00,203.56,203.64,203.56,203.62,188000000.0
2008-05-19 07:46:00,203.62,203.65,203.575,203.65,147300000.0
2008-05-19 07:47:00,203.65,203.68,203.63,203.67,85800000.0
2008-05-19 07:48:00,203.68,203.68,203.66,203.68,31400000.0
2008-05-19 07:49:00,203.68,203.71,203.64,203.71,43900000.0
2008-05-19 07:50:00,203.71,203.81,203.71,203.73,86300000.0
2008-05-19 07:51:00,203.74,203.76,203.73,203.76,13600000.0
2008-05-19 07:52:00,203.76,203.8,203.76,203.775,24400000.0
2008-05-19 07:53:00,203.77,203.77,203.725,203.725,82700000.0
2008-05-19 07:54:00,203.72,203.78,203.715,203.74,111400000.0
2008-05-19 07:55:00,203.74,203.77,203.73,203.75,218500000.0
2008-05-19 07:56:00,203.75,203.81,203.75,203.78,134900000.0
2008-05-19 07:57:00,203.79,203.84,203.76,203.82,101200000.0
2008-05-19 07:58:00,203.82,203.84,203.71,203.71,130200000.0
2008-05-19 07:59:00,203.705,203.75,203.705,203.71,155100000.0
2008-05-19 08:00:00,203.71,203.73,203.655,203.67,206400000.0
2008-05-19 08:01:00,203.675,203.695,203.665,203.67,56300000.0
2008-05-19 08:02:00,203.67,203.68,203.66,203.665,12900000.0
2008-05-19 08:03:00,203.67,203.72,203.67,203.7,50100000.0
2008-05-19 08:04:00,203.7,203.7,203.66,203.665,33900000.0
2008-05-19 08:05:00,203.66,203.7,203.66,203.68,44900000.0
2008-05-19 08:06:00,203.68,203.68,203.65,203.675,36000000.0
2008-05-19 08:07:00,203.68,203.71,203.68,203.69,31700000.0
2008-05-19 08:08:00,203.69,203.715,203.69,203.715,18300000.0
2008-05-19 08:09:00,203.72,203.73,203.685,203.71,71400000.0
2008-05-19 08:10:00,203.71,203.71,203.67,203.685,75300000.0
2008-05-19 08:11:00,203.68,203.72,203.67,203.715,58300000.0
2008-05-19 08:12:00,203.71,203.72,203.68,203.69,73600000.0
2008-05-19 08:13:00,203.7,203.71,203.68,203.71,22800000.0
2008-05-19 08:14:00,203.705,203.71,203.69,203.705,9200000.0
2008-05-19 08:15:00,203.705,203.705,203.58,203.69,99800000.0
2008-05-19 08:16:00,203.69,203.72,203.66,203.68,150200000.0
2008-05-19 08:17:00,203.68,203.685,203.66,203.665,41000000.0
2008-05-19 08:18:00,203.66,203.665,203.64,203.64,48800000.0
2008-05-19 08:19:00,203.64,203.64,203.62,203.63,41000000.0
2008-05-19 08:20:00,203.625,203.63,203.59,203.61,75700000.0
2008-05-19 08:21:00,203.61,203.61,203.595,203.61,41900000.0
2008-05-19 08:22:00,203.61,203.61,203.57,203.585,91900000.0
2008-05-19 08:23:00,203.58,203.58,203.565,203.575,75000000.0
2008-05-19 08:24:00,203.575,203.59,203.57,203.59,49500000.0
2008-05-19 08:25:00,203.59,203.595,203.555,203.59,116000000.0
2008-05-19 08:26:00,203.6,203.61,203.59,203.595,48600000.0
2008-05-19 08:27:00,203.59,203.61,203.52,203.61,115300000.0
2008-05-19 08:28:00,203.61,203.64,203.55,203.57,193700000.0
2008-05-19 08:29:00,203.565,203.59,203.54,203.54,158100000.0
2008-05-19 08:30:00,203.54,203.58,203.515,203.55,136000000.0
2008-05-19 08:31:00,203.55,203.62,203.55,203.55,182200000.0
2008-05-19 08:32:00,203.55,203.55,203.51,203.51,71200000.0
2008-05-19 08:33:00,203.51,203.515,203.51,203.51,68400000.0
2008-05-19 08:34:00,203.51,203.55,203.51,203.54,112900000.0
2008-05-19 08:35:00,203.54,203.58,203.54,203.56,43100000.0
2008-05-19 08:36:00,203.565,203.61,203.565,203.6,32900000.0
2008-05-19 08:37:00,203.595,203.63,203.59,203.62,50900000.0
2008-05-19 08:38:00,203.62,203.62,203.55,203.575,124000000.0
2008-05-19 08:39:00,203.58,203.61,203.58,203.6,122700000.0
2008-05-19 08:40:00,203.6,203.62,203.57,203.58,72800000.0
2008-05-19 08:41:00,203.59,203.6,203.565,203.57,102300000.0
2008-05-19 08:42:00,203.565,203.61,203.565,203.58,79300000.0
2008-05-19 08:43:00,203.575,203.65,203.575,203.6,152300000.0
2008-05-19 08:44:00,203.595,203.69,203.595,203.6,132100000.0
2008-05-19 08:45:00,203.59,203.64,203.58,203.61,113700000.0
2008-05-19 08:46:00,203.61,203.63,203.58,203.6,76400000.0
2008-05-19 08:47:00,203.59,203.59,203.495,203.56,164800000.0
2008-05-19 08:48:00,203.56,203.57,203.51,203.565,194100000.0
2008-05-19 08:49:00,203.565,203.565,203.54,203.54,13000000.0
2008-05-19 08:50:00,203.54,203.55,203.54,203.55,9600000.0
2008-05-19 08:51:00,203.55,203.57,203.535,203.56,91400000.0
2008-05-19 08:52:00,203.56,203.585,203.51,203.55,112100000.0
2008-05-19 08:53:00,203.54,203.66,203.525,203.66,160200000.0
2008-05-19 08:54:00,203.66,203.67,203.57,203.57,131900000.0
2008-05-19 08:55:00,203.57,203.61,203.57,203.59,121000000.0
2008-05-19 08:56:00,203.59,203.66,203.59,203.61,68900000.0
2008-05-19 08:57:00,203.61,203.62,203.585,203.585,31500000.0
2008-05-19 08:58:00,203.585,203.64,203.575,203.62,74500000.0
2008-05-19 08:59:00,203.62,203.63,203.59,203.63,75800000.0
2008-05-19 09:00:00,203.63,203.65,203.63,203.64,51300000.0
2008-05-19 09:01:00,203.635,203.65,203.53,203.61,91700000.0
2008-05-19 09:02:00,203.625,203.68,203.62,203.65,90500000.0
2008-05-19 09:03:00,203.65,203.65,203.61,203.63,97500000.0
2008-05-19 09:04:00,203.63,203.71,203.63,203.7,86400000.0
2008-05-19 09:05:00,203.69,203.71,203.62,203.69,145100000.0
2008-05-19 09:06:00,203.7,203.75,203.66,203.69,161000000.0
2008-05-19 09:07:00,203.69,203.69,203.65,203.655,167100000.0
2008-05-19 09:08:00,203.66,203.7,203.62,203.66,188300000.0
2008-05-19 09:09:00,203.66,203.69,203.63,203.68,81300000.0
2008-05-19 09:10:00,203.66,203.66,203.605,203.62,49800000.0
2008-05-19 09:11:00,203.64,203.65,203.59,203.605,97100000.0
2008-05-19 09:12:00,203.605,203.65,203.56,203.58,119500000.0
2008-05-19 09:13:00,203.59,203.6,203.54,203.56,138100000.0
2008-05-19 09:14:00,203.56,203.59,203.55,203.55,136400000.0
2008-05-19 09:15:00,203.55,203.59,203.51,203.55,106200000.0
2008-05-19 09:16:00,203.55,203.55,203.45,203.45,146000000.0
2008-05-19 09:17:00,203.48,203.5,203.44,203.48,159800000.0
2008-05-19 09:18:00,203.49,203.53,203.46,203.53,139500000.0
2008-05-19 09:19:00,203.53,203.575,203.53,203.54,54200000.0
2008-05-19 09:20:00,203.54,203.55,203.515,203.52,61800000.0
2008-05-19 09:21:00,203.52,203.55,203.47,203.51,120900000.0
2008-05-19 09:22:00,203.51,203.54,203.49,203.51,133300000.0
2008-05-19 09:23:00,203.515,203.6,203.515,203.6,62300000.0
2008-05-19 09:24:00,203.6,203.6,203.56,203.57,8200000.0
2008-05-19 09:25:00,203.57,203.65,203.57,203.65,94500000.0
2008-05-19 09:26:00,203.64,203.66,203.57,203.58,130200000.0
2008-05-19 09:27:00,203.59,203.6,203.555,203.56,67700000.0
2008-05-19 09:28:00,203.57,203.59,203.545,203.565,141600000.0
2008-05-19 09:29:00,203.565,203.57,203.53,203.53,35400000.0
2008-05-19 09:30:00,203.53,203.56,203.49,203.51,91600000.0
2008-05-19 09:31:00,203.51,203.51,203.485,203.51,100200000.0
2008-05-19 09:32:00,203.51,203.615,203.505,203.575,97900000.0
2008-05-19 09:33:00,203.58,203.59,203.57,203.57,64000000.0
2008-05-19 09:34:00,203.55,203.55,203.54,203.54,13600000.0
2008-05-19 09:35:00,203.54,203.545,203.51,203.515,18700000.0
2008-05-19 09:36:00,203.52,203.59,203.52,203.58,90900000.0
2008-05-19 09:37:00,203.58,203.6,203.56,203.575,81700000.0
2008-05-19 09:38:00,203.58,203.62,203.58,203.58,119400000.0
2008-05-19 09:39:00,203.58,203.61,203.57,203.58,89200000.0
2008-05-19 09:40:00,203.59,203.59,203.56,203.56,32400000.0
2008-05-19 09:41:00,203.56,203.59,203.55,203.56,57100000.0
2008-05-19 09:42:00,203.58,203.61,203.55,203.55,87100000.0
2008-05-19 09:43:00,203.555,203.65,203.555,203.62,71500000.0
2008-05-19 09:44:00,203.62,203.62,203.56,203.58,138100000.0
2008-05-19 09:45:00,203.58,203.61,203.56,203.58,146100000.0
2008-05-19 09:46:00,203.59,203.6,203.5,203.51,169650000.0
2008-05-19 09:47:00,203.51,203.64,203.48,203.56,147800000.0
2008-05-19 09:48:00,203.55,203.55,203.455,203.46,99700000.0
2008-05-19 09:49:00,203.46,203.53,203.455,203.51,113300000.0
2008-05-19 09:50:00,203.51,203.55,203.49,203.51,70900000.0
2008-05-19 09:51:00,203.52,203.58,203.505,203.58,109100000.0
2008-05-19 09:52:00,203.57,203.57,203.55,203.57,57700000.0
2008-05-19 09:53:00,203.57,203.57,203.52,203.57,113300000.0
2008-05-19 09:54:00,203.57,203.59,203.51,203.51,132200000.0
2008-05-19 09:55:00,203.51,203.52,203.425,203.465,149200000.0
2008-05-19 09:56:00,203.465,203.495,203.44,203.44,148900000.0
2008-05-19 09:57:00,203.44,203.49,203.36,203.38,134000000.0
2008-05-19 09:58:00,203.38,203.41,203.33,203.33,151300000.0
2008-05-19 09:59:00,203.33,203.33,203.19,203.19,144300000.0
2008-05-19 10:00:00,203.19,203.205,203.06,203.13,182200000.0
2008-05-19 10:01:00,203.12,203.21,203.095,203.19,129600000.0
2008-05-19 10:02:00,203.19,203.32,203.19,203.305,166200000.0
2008-05-19 10:03:00,203.305,203.34,203.295,203.32,147900000.0
2008-05-19 10:04:00,203.325,203.36,203.3,203.3,82800000.0
2008-05-19 10:05:00,203.3,203.36,203.28,203.32,129500000.0
2008-05-19 10:06:00,203.32,203.36,203.31,203.33,141900000.0
2008-05-19 10:07:00,203.315,203.35,203.27,203.3,168600000.0
2008-05-19 10:08:00,203.3,203.33,203.26,203.28,98600000.0
2008-05-19 10:09:00,203.28,203.34,203.255,203.34,152000000.0
2008-05-19 10:10:00,203.34,203.34,203.275,203.31,127600000.0
2008-05-19 10:11:00,203.325,203.44,203.315,203.405,137500000.0
2008-05-19 10:12:00,203.405,203.47,203.325,203.355,234000000.0
2008-05-19 10:13:00,203.355,203.43,203.355,203.41,199700000.0
2008-05-19 10:14:00,203.41,203.41,203.2,203.2,186500000.0
2008-05-19 10:15:00,203.205,203.23,203.135,203.205,190300000.0
2008-05-19 10:16:00,203.195,203.23,203.17,203.215,137600000.0
2008-05-19 10:17:00,203.215,203.24,203.135,203.135,118200000.0
2008-05-19 10:18:00,203.135,203.18,203.065,203.11,140400000.0
2008-05-19 10:19:00,203.11,203.18,203.11,203.12,167400000.0
2008-05-19 10:20:00,203.12,203.23,203.085,203.2,191200000.0
2008-05-19 10:21:00,203.195,203.27,203.17,203.25,145500000.0
2008-05-19 10:22:00,203.26,203.35,203.25,203.26,197800000.0
2008-05-19 10:23:00,203.245,203.245,203.19,203.22,98000000.0
2008-05-19 10:24:00,203.22,203.25,203.2,203.23,67100000.0
2008-05-19 10:25:00,203.235,203.33,203.235,203.32,150900000.0
2008-05-19 10:26:00,203.32,203.36,203.3,203.3,147300000.0
2008-05-19 10:27:00,203.3,203.32,203.28,203.31,91800000.0
2008-05-19 10:28:00,203.31,203.43,203.3,203.415,160900000.0
2008-05-19 10:29:00,203.41,203.44,203.33,203.365,116600000.0
2008-05-19 10:30:00,203.355,203.43,203.355,203.36,147500000.0
2008-05-19 10:31:00,203.36,203.51,203.34,203.5,222300000.0
2008-05-19 10:32:00,203.51,203.55,203.465,203.48,116000000.0
2008-05-19 10:33:00,203.48,203.49,203.43,203.46,86000000.0
2008-05-19 10:34:00,203.455,203.495,203.43,203.435,107700000.0
2008-05-19 10:35:00,203.43,203.575,203.43,203.56,158300000.0
2008-05-19 10:36:00,203.565,203.58,203.525,203.525,235800000.0
2008-05-19 10:37:00,203.52,203.54,203.44,203.44,124300000.0
2008-05-19 10:38:00,203.43,203.49,203.395,203.48,132200000.0
2008-05-19 10:39:00,203.48,203.48,203.43,203.46,79400000.0
2008-05-19 10:40:00,203.47,203.5,203.47,203.49,37300000.0
2008-05-19 10:41:00,203.49,203.54,203.49,203.51,82200000.0
2008-05-19 10:42:00,203.51,203.62,203.51,203.62,124700000.0
2008-05-19 10:43:00,203.62,203.64,203.6,203.61,47500000.0
2008-05-19 10:44:00,203.61,203.62,203.55,203.57,105500000.0
2008-05-19 10:45:00,203.57,203.635,203.55,203.605,139600000.0
2008-05-19 10:46:00,203.595,203.595,203.55,203.58,43500000.0
2008-05-19 10:47:00,203.58,203.605,203.55,203.57,103800000.0
2008-05-19 10:48:00,203.57,203.6,203.55,203.585,56100000.0
2008-05-19 10:49:00,203.585,203.63,203.545,203.545,129100000.0
2008-05-19 10:50:00,203.535,203.54,203.465,203.47,97100000.0
2008-05-19 10:51:00,203.465,203.49,203.45,203.45,43200000.0
2008-05-19 10:52:00,203.45,203.45,203.37,203.43,104700000.0
2008-05-19 10:53:00,203.43,203.43,203.375,203.39,67600000.0
2008-05-19 10:54:00,203.39,203.42,203.38,203.4,73600000.0
2008-05-19 10:55:00,203.4,203.45,203.4,203.42,63900000.0
2008-05-19 10:56:00,203.42,203.43,203.365,203.37,43500000.0
2008-05-19 10:57:00,203.38,203.38,203.29,203.33,66300000.0
2008-05-19 10:58:00,203.34,203.37,203.32,203.37,70800000.0
2008-05-19 10:59:00,203.355,203.39,203.275,203.355,137700000.0
2008-05-19 11:00:00,203.355,203.37,203.29,203.31,88800000.0
2008-05-19 11:01:00,203.315,203.35,203.3,203.305,83700000.0
2008-05-19 11:02:00,203.31,203.315,203.285,203.31,44500000.0
2008-05-19 11:03:00,203.31,203.31,203.275,203.3,57900000.0
2008-05-19 11:04:00,203.3,203.35,203.275,203.295,127200000.0
2008-05-19 11:05:00,203.31,203.31,203.29,203.31,10800000.0
2008-05-19 11:06:00,203.31,203.32,203.295,203.31,27600000.0
2008-05-19 11:07:00,203.305,203.33,203.275,203.28,69300000.0
2008-05-19 11:08:00,203.31,203.34,203.275,203.3,86100000.0
2008-05-19 11:09:00,203.295,203.3,203.235,203.28,135300000.0
2008-05-19 11:10:00,203.28,203.37,203.28,203.35,92000000.0
2008-05-19 11:11:00,203.35,203.38,203.35,203.37,30800000.0
2008-05-19 11:12:00,203.365,203.39,203.26,203.275,94400000.0
2008-05-19 11:13:00,203.295,203.3,203.27,203.29,53200000.0
2008-05-19 11:14:00,203.27,203.3,203.215,203.23,81000000.0
2008-05-19 11:15:00,203.22,203.29,203.22,203.27,68200000.0
2008-05-19 11:16:00,203.27,203.325,203.27,203.305,118700000.0
2008-05-19 11:17:00,203.305,203.33,203.28,203.3,30400000.0
2008-05-19 11:18:00,203.305,203.385,203.3,203.35,41200000.0
2008-05-19 11:19:00,203.35,203.35,203.31,203.31,13800000.0
2008-05-19 11:20:00,203.31,203.42,203.29,203.4,146900000.0
2008-05-19 11:21:00,203.41,203.43,203.39,203.41,45000000.0
2008-05-19 11:22:00,203.41,203.43,203.39,203.39,18200000.0
2008-05-19 11:23:00,203.395,203.45,203.395,203.44,48800000.0
2008-05-19 11:24:00,203.44,203.44,203.4,203.4,27600000.0
2008-05-19 11:25:00,203.41,203.43,203.37,203.37,57500000.0
2008-05-19 11:26:00,203.37,203.39,203.35,203.355,93300000.0
2008-05-19 11:27:00,203.36,203.385,203.35,203.38,64200000.0
2008-05-19 11:28:00,203.38,203.38,203.325,203.33,24700000.0
2008-05-19 11:29:00,203.34,203.38,203.33,203.34,65500000.0
2008-05-19 11:30:00,203.34,203.34,203.315,203.325,52800000.0
2008-05-19 11:31:00,203.325,203.34,203.315,203.325,67700000.0
2008-05-19 11:32:00,203.33,203.39,203.33,203.39,84600000.0
2008-05-19 11:33:00,203.385,203.43,203.375,203.42,71600000.0
2008-05-19 11:34:00,203.43,203.475,203.4,203.42,145300000.0
2008-05-19 11:35:00,203.42,203.47,203.405,203.46,137400000.0
2008-05-19 11:36:00,203.47,203.48,203.435,203.455,109400000.0
2008-05-19 11:37:00,203.47,203.53,203.47,203.525,89700000.0
2008-05-19 11:38:00,203.53,203.56,203.485,203.515,131400000.0
2008-05-19 11:39:00,203.51,203.54,203.5,203.505,70200000.0
2008-05-19 11:40:00,203.5,203.54,203.5,203.54,59800000.0
2008-05-19 11:41:00,203.56,203.56,203.53,203.53,25300000.0
2008-05-19 11:42:00,203.53,203.56,203.52,203.54,34800000.0
2008-05-19 11:43:00,203.54,203.54,203.51,203.53,46600000.0
2008-05-19 11:44:00,203.51,203.54,203.51,203.51,36300000.0
2008-05-19 11:45:00,203.51,203.54,203.5,203.54,24000000.0
2008-05-19 11:46:00,203.525,203.525,203.48,203.48,25600000.0
2008-05-19 11:47:00,203.48,203.48,203.45,203.46,31600000.0
2008-05-19 11:48:00,203.46,203.48,203.46,203.46,42500000.0
2008-05-19 11:49:00,203.48,203.48,203.425,203.435,28600000.0
2008-05-19 11:50:00,203.43,203.435,203.3,203.31,137000000.0
2008-05-19 11:51:00,203.31,203.385,203.295,203.36,153000000.0
2008-05-19 11:52:00,203.36,203.39,203.335,203.39,65200000.0
2008-05-19 11:53:00,203.38,203.4,203.365,203.375,55700000.0
2008-05-19 11:54:00,203.375,203.45,203.375,203.445,83900000.0
2008-05-19 11:55:00,203.44,203.47,203.405,203.405,83800000.0
2008-05-19 11:56:00,203.405,203.405,203.35,203.36,63000000.0
2008-05-19 11:57:00,203.36,203.385,203.345,203.38,51300000.0
2008-05-19 11:58:00,203.385,203.42,203.37,203.37,34300000.0
2008-05-19 11:59:00,203.36,203.39,203.295,203.32,61500000.0
2008-05-19 12:00:00,203.33,203.35,203.28,203.285,115900000.0
2008-05-19 12:01:00,203.285,203.33,203.285,203.29,67300000.0
2008-05-19 12:02:00,203.27,203.32,203.265,203.32,95800000.0
2008-05-19 12:03:00,203.32,203.33,203.23,203.27,198600000.0
2008-05-19 12:04:00,203.265,203.28,203.245,203.28,50600000.0
2008-05-19 12:05:00,203.28,203.34,203.265,203.3,60100000.0
2008-05-19 12:06:00,203.3,203.31,203.3,203.31,9100000.0
2008-05-19 12:07:00,203.315,203.39,203.315,203.36,63100000.0
2008-05-19 12:08:00,203.37,203.39,203.355,203.36,60100000.0
2008-05-19 12:09:00,203.38,203.39,203.365,203.39,34400000.0
2008-05-19 12:10:00,203.39,203.39,203.39,203.39,11000000.0
2008-05-19 12:11:00,203.39,203.41,203.325,203.35,108400000.0
2008-05-19 12:12:00,203.35,203.39,203.345,203.38,31000000.0
2008-05-19 12:13:00,203.365,203.38,203.33,203.35,21600000.0
2008-05-19 12:14:00,203.335,203.38,203.33,203.38,11200000.0
2008-05-19 12:15:00,203.365,203.37,203.33,203.35,26400000.0
2008-05-19 12:16:00,203.35,203.41,203.35,203.37,71100000.0
2008-05-19 12:17:00,203.37,203.37,203.33,203.355,77400000.0
2008-05-19 12:18:00,203.355,203.37,203.33,203.33,39000000.0
2008-05-19 12:19:00,203.33,203.36,203.33,203.36,44600000.0
2008-05-19 12:20:00,203.36,203.365,203.35,203.35,34100000.0
2008-05-19 12:21:00,203.345,203.355,203.335,203.335,25500000.0
2008-05-19 12:22:00,203.335,203.36,203.29,203.305,48600000.0
2008-05-19 12:23:00,203.31,203.36,203.31,203.36,30100000.0
2008-05-19 12:24:00,203.326,203.364,203.31,203.333,203100000.0
2008-05-19 12:25:00,203.36,203.37,203.36,203.36,22500000.0
2008-05-19 12:26:00,203.37,203.38,203.36,203.37,49400000.0
2008-05-19 12:27:00,203.37,203.375,203.34,203.34,110200000.0
2008-05-19 12:28:00,203.34,203.345,203.32,203.325,76300000.0
2008-05-19 12:29:00,203.33,203.41,203.33,203.4,78500000.0
2008-05-19 12:30:00,203.42,203.46,203.4,203.45,82200000.0
2008-05-19 12:31:00,203.455,203.49,203.44,203.49,49900000.0
2008-05-19 12:32:00,203.485,203.485,203.45,203.47,72800000.0
2008-05-19 12:33:00,203.47,203.525,203.46,203.52,89400000.0
2008-05-19 12:34:00,203.54,203.55,203.505,203.515,75200000.0
2008-05-19 12:35:00,203.505,203.55,203.505,203.51,69700000.0
2008-05-19 12:36:00,203.51,203.55,203.51,203.55,54400000.0
2008-05-19 12:37:00,203.55,203.57,203.485,203.485,83700000.0
2008-05-19 12:38:00,203.48,203.51,203.48,203.49,61000000.0
2008-05-19 12:39:00,203.5,203.5,203.465,203.47,59800000.0
2008-05-19 12:40:00,203.47,203.485,203.46,203.48,36300000.0
2008-05-19 12:41:00,203.475,203.48,203.465,203.475,18600000.0
2008-05-19 12:42:00,203.47,203.48,203.44,203.46,54600000.0
2008-05-19 12:43:00,203.46,203.51,203.46,203.51,116300000.0
2008-05-19 12:44:00,203.495,203.55,203.485,203.49,85400000.0
2008-05-19 12:45:00,203.485,203.495,203.475,203.48,33500000.0
2008-05-19 12:46:00,203.48,203.53,203.48,203.53,48100000.0
2008-05-19 12:47:00,203.53,203.56,203.53,203.56,16900000.0
2008-05-19 12:48:00,203.545,203.545,203.51,203.54,58700000.0
2008-05-19 12:49:00,203.535,203.63,203.515,203.61,178700000.0
2008-05-19 12:50:00,203.61,203.625,203.575,203.605,94200000.0
2008-05-19 12:51:00,203.605,203.62,203.58,203.59,12700000.0
2008-05-19 12:52:00,203.59,203.61,203.565,203.59,41400000.0
2008-05-19 12:53:00,203.59,203.64,203.59,203.63,61600000.0
2008-05-19 12:54:00,203.63,203.67,203.62,203.67,100100000.0
2008-05-19 12:55:00,203.655,203.655,203.59,203.6,30300000.0
2008-05-19 12:56:00,203.6,203.62,203.59,203.59,45300000.0
2008-05-19 12:57:00,203.59,203.61,203.57,203.575,63300000.0
2008-05-19 12:58:00,203.57,203.58,203.53,203.53,60100000.0
2008-05-19 12:59:00,203.525,203.58,203.505,203.57,75000000.0
2008-05-19 13:00:00,203.575,203.58,203.535,203.54,48600000.0
2008-05-19 13:01:00,203.53,203.535,203.505,203.535,83100000.0
2008-05-19 13:02:00,203.535,203.54,203.51,203.525,40400000.0
2008-05-19 13:03:00,203.525,203.545,203.51,203.51,94000000.0
2008-05-19 13:04:00,203.515,203.53,203.485,203.5,58400000.0
2008-05-19 13:05:00,203.5,203.54,203.48,203.515,69000000.0
2008-05-19 13:06:00,203.51,203.545,203.51,203.53,68600000.0
2008-05-19 13:07:00,203.53,203.55,203.515,203.53,47600000.0
2008-05-19 13:08:00,203.525,203.525,203.49,203.5,40000000.0
2008-05-19 13:09:00,203.5,203.5,203.46,203.48,49500000.0
2008-05-19 13:10:00,203.48,203.48,203.45,203.45,27300000.0
2008-05-19 13:11:00,203.45,203.47,203.425,203.44,31000000.0
2008-05-19 13:12:00,203.44,203.47,203.43,203.46,64600000.0
2008-05-19 13:13:00,203.46,203.46,203.43,203.44,49700000.0
2008-05-19 13:14:00,203.44,203.46,203.41,203.43,43200000.0
2008-05-19 13:15:00,203.43,203.45,203.35,203.35,129900000.0
2008-05-19 13:16:00,203.36,203.36,203.235,203.26,157100000.0
2008-05-19 13:17:00,203.265,203.35,203.25,203.325,161900000.0
2008-05-19 13:18:00,203.325,203.38,203.235,203.26,100300000.0
2008-05-19 13:19:00,203.26,203.36,203.26,203.36,79300000.0
2008-05-19 13:20:00,203.365,203.37,203.345,203.37,31600000.0
2008-05-19 13:21:00,203.37,203.41,203.36,203.4,37100000.0
2008-05-19 13:22:00,203.4,203.4,203.37,203.38,23600000.0
2008-05-19 13:23:00,203.38,203.4,203.365,203.39,39400000.0
2008-05-19 13:24:00,203.39,203.4,203.38,203.4,17400000.0
2008-05-19 13:25:00,203.4,203.4,203.375,203.38,46800000.0
2008-05-19 13:26:00,203.38,203.4,203.32,203.32,70100000.0
2008-05-19 13:27:00,203.32,203.32,203.28,203.28,78900000.0
2008-05-19 13:28:00,203.28,203.32,203.275,203.32,55900000.0
2008-05-19 13:29:00,203.32,203.33,203.31,203.31,77700000.0
2008-05-19 13:30:00,203.305,203.32,203.29,203.32,84500000.0
2008-05-19 13:31:00,203.32,203.33,203.31,203.33,36200000.0
2008-05-19 13:32:00,203.33,203.34,203.285,203.3,114500000.0
2008-05-19 13:33:00,203.305,203.335,203.26,203.33,154600000.0
2008-05-19 13:34:00,203.335,203.355,203.325,203.35,67300000.0
2008-05-19 13:35:00,203.35,203.355,203.35,203.355,30700000.0
2008-05-19 13:36:00,203.355,203.39,203.33,203.37,119800000.0
2008-05-19 13:37:00,203.365,203.41,203.33,203.33,161700000.0
2008-05-19 13:38:00,203.345,203.37,203.31,203.37,110200000.0
2008-05-19 13:39:00,203.37,203.4,203.35,203.385,80600000.0
2008-05-19 13:40:00,203.385,203.385,203.33,203.345,142500000.0
2008-05-19 13:41:00,203.34,203.35,203.305,203.35,87900000.0
2008-05-19 13:42:00,203.35,203.37,203.255,203.255,107400000.0
2008-05-19 13:43:00,203.255,203.34,203.24,203.32,118100000.0
2008-05-19 13:44:00,203.32,203.4,203.295,203.37,191200000.0
2008-05-19 13:45:00,203.37,203.38,203.325,203.325,65100000.0
2008-05-19 13:46:00,203.325,203.345,203.32,203.335,73300000.0
2008-05-19 13:47:00,203.335,203.36,203.335,203.355,143100000.0
2008-05-19 13:48:00,203.35,203.355,203.335,203.34,74200000.0
2008-05-19 13:49:00,203.34,203.36,203.34,203.36,21800000.0
2008-05-19 13:50:00,203.36,203.37,203.345,203.36,73100000.0
2008-05-19 13:51:00,203.36,203.38,203.36,203.37,26200000.0
2008-05-19 13:52:00,203.375,203.425,203.37,203.405,119800000.0
2008-05-19 13:53:00,203.4,203.45,203.4,203.44,93600000.0
2008-05-19 13:54:00,203.44,203.45,203.42,203.44,107000000.0
2008-05-19 13:55:00,203.44,203.44,203.415,203.415,26600000.0
2008-05-19 13:56:00,203.415,203.42,203.405,203.41,17100000.0
2008-05-19 13:57:00,203.41,203.41,203.35,203.36,56300000.0
2008-05-19 13:58:00,203.36,203.36,203.34,203.34,26200000.0
2008-05-19 13:59:00,203.34,203.35,203.33,203.34,19800000.0
2008-05-19 14:00:00,203.33,203.37,203.33,203.35,38100000.0
2008-05-19 14:01:00,203.36,203.46,203.36,203.46,161500000.0
2008-05-19 14:02:00,203.46,203.5,203.43,203.44,94100000.0
2008-05-19 14:03:00,203.44,203.45,203.39,203.44,103500000.0
2008-05-19 14:04:00,203.44,203.45,203.41,203.41,65700000.0
2008-05-19 14:05:00,203.41,203.41,203.21,203.25,141100000.0
2008-05-19 14:06:00,203.25,203.3,203.24,203.27,79200000.0
2008-05-19 14:07:00,203.27,203.27,203.22,203.26,95400000.0
2008-05-19 14:08:00,203.265,203.28,203.24,203.245,71000000.0
2008-05-19 14:09:00,203.245,203.28,203.24,203.275,94800000.0
2008-05-19 14:10:00,203.27,203.34,203.26,203.27,122900000.0
2008-05-19 14:11:00,203.27,203.275,203.25,203.25,46800000.0
2008-05-19 14:12:00,203.25,203.25,203.19,203.195,58100000.0
2008-05-19 14:13:00,203.195,203.24,203.185,203.21,106500000.0
2008-05-19 14:14:00,203.21,203.22,203.13,203.15,117800000.0
2008-05-19 14:15:00,203.155,203.17,203.12,203.15,74300000.0
2008-05-19 14:16:00,203.15,203.15,203.095,203.14,95300000.0
2008-05-19 14:17:00,203.14,203.23,203.14,203.22,94600000.0
2008-05-19 14:18:00,203.22,203.23,203.2,203.205,54500000.0
2008-05-19 14:19:00,203.2,203.215,203.2,203.2,55400000.0
2008-05-19 14:20:00,203.2,203.22,203.19,203.2,89000000.0
2008-05-19 14:21:00,203.21,203.21,203.15,203.16,99800000.0
2008-05-19 14:22:00,203.16,203.23,203.11,203.18,115300000.0
2008-05-19 14:23:00,203.18,203.2,203.18,203.2,87200000.0
2008-05-19 14:24:00,203.2,203.21,203.195,203.2,79300000.0
2008-05-19 14:25:00,203.2,203.25,203.195,203.25,100100000.0
2008-05-19 14:26:00,203.235,203.27,203.23,203.27,106700000.0
2008-05-19 14:27:00,203.27,203.29,203.25,203.28,68500000.0
2008-05-19 14:28:00,203.285,203.3,203.25,203.25,53300000.0
2008-05-19 14:29:00,203.255,203.27,203.195,203.195,87600000.0
2008-05-19 14:30:00,203.195,203.21,203.195,203.195,93300000.0
2008-05-19 14:31:00,203.185,203.19,203.14,203.14,33500000.0
2008-05-19 14:32:00,203.14,203.235,203.13,203.22,141600000.0
2008-05-19 14:33:00,203.225,203.27,203.2,203.23,117800000.0
2008-05-19 14:34:00,203.23,203.27,203.23,203.27,38500000.0
2008-05-19 14:35:00,203.28,203.33,203.25,203.33,39900000.0
2008-05-19 14:36:00,203.31,203.33,203.2,203.23,139600000.0
2008-05-19 14:37:00,203.23,203.255,203.215,203.215,101500000.0
2008-05-19 14:38:00,203.215,203.275,203.21,203.25,99600000.0
2008-05-19 14:39:00,203.25,203.3,203.24,203.3,94100000.0
2008-05-19 14:40:00,203.295,203.295,203.245,203.275,124900000.0
2008-05-19 14:41:00,203.285,203.285,203.235,203.245,451300000.0
2008-05-19 14:42:00,203.235,203.245,203.195,203.2,176800000.0
2008-05-19 14:43:00,203.2,203.245,203.18,203.245,149800000.0
2008-05-19 14:44:00,203.24,203.245,203.195,203.225,347000000.0
2008-05-19 14:45:00,203.225,203.245,203.205,203.225,231200000.0
2008-05-19 14:46:00,203.245,203.245,203.2,203.2,138200000.0
2008-05-19 14:47:00,203.195,203.245,203.195,203.22,262900000.0
2008-05-19 14:48:00,203.23,203.255,203.225,203.25,239600000.0
2008-05-19 14:49:00,203.25,203.28,203.245,203.275,204600000.0
2008-05-19 14:50:00,203.275,203.305,203.27,203.29,243400000.0
2008-05-19 14:51:00,203.285,203.355,203.265,203.335,430599999.0
2008-05-19 14:52:00,203.345,203.345,203.305,203.33,102100000.0
2008-05-19 14:53:00,203.33,203.335,203.295,203.31,78100000.0
2008-05-19 14:54:00,203.31,203.33,203.295,203.3,47100000.0
2008-05-19 14:55:00,203.3,203.3,203.29,203.3,19300000.0
2008-05-19 14:56:00,203.3,203.3,203.235,203.26,137100000.0
2008-05-19 14:57:00,203.26,203.26,203.2,203.2,147600000.0
2008-05-19 14:58:00,203.2,203.2,203.1,203.11,100500000.0
2008-05-19 14:59:00,203.115,203.13,203.065,203.08,74800000.0
2008-05-19 15:00:00,203.08,203.105,203.05,203.085,137000000.0
2008-05-19 15:01:00,203.085,203.125,203.08,203.095,97800000.0
2008-05-19 15:02:00,203.095,203.155,203.075,203.125,118600000.0
2008-05-19 15:03:00,203.125,203.175,203.115,203.155,36100000.0
2008-05-19 15:04:00,203.155,203.18,203.14,203.18,83700000.0
2008-05-19 15:05:00,203.18,203.185,203.095,203.095,184800000.0
2008-05-19 15:06:00,203.095,203.145,203.095,203.135,86300000.0
2008-05-19 15:07:00,203.135,203.165,203.135,203.16,22100000.0
2008-05-19 15:08:00,203.14,203.24,203.14,203.215,95300000.0
2008-05-19 15:09:00,203.205,203.22,203.14,203.15,105100000.0
2008-05-19 15:10:00,203.16,203.19,203.155,203.19,35400000.0
2008-05-19 15:11:00,203.19,203.26,203.19,203.26,41200000.0
2008-05-19 15:12:00,203.26,203.26,203.205,203.24,43700000.0
2008-05-19 15:13:00,203.26,203.26,203.235,203.25,42700000.0
2008-05-19 15:14:00,203.26,203.28,203.24,203.24,82300000.0
2008-05-19 15:15:00,203.23,203.26,203.225,203.225,96600000.0
2008-05-19 15:16:00,203.225,203.29,203.21,203.29,108200000.0
2008-05-19 15:17:00,203.295,203.325,203.21,203.23,134500000.0
2008-05-19 15:18:00,203.225,203.225,203.19,203.19,81700000.0
2008-05-19 15:19:00,203.19,203.28,203.15,203.27,108900000.0
2008-05-19 15:20:00,203.27,203.29,203.255,203.26,111800000.0
2008-05-19 15:21:00,203.25,203.27,203.21,203.22,104100000.0
2008-05-19 15:22:00,203.22,203.24,203.21,203.21,40100000.0
2008-05-19 15:23:00,203.21,203.25,203.2,203.25,86000000.0
2008-05-19 15:24:00,203.25,203.26,203.185,203.235,161300000.0
2008-05-19 15:25:00,203.235,203.27,203.2,203.27,141100000.0
2008-05-19 15:26:00,203.27,203.27,203.19,203.19,144200000.0
2008-05-19 15:27:00,203.19,203.24,203.19,203.23,60100000.0
2008-05-19 15:28:00,203.23,203.25,203.205,203.24,71800000.0
2008-05-19 15:29:00,203.23,203.3,203.23,203.29,59100000.0
2008-05-19 15:30:00,203.275,203.29,203.165,203.22,136700000.0
2008-05-19 15:31:00,203.215,203.26,203.155,203.25,183600000.0
2008-05-19 15:32:00,203.25,203.26,203.14,203.145,146100000.0
2008-05-19 15:33:00,203.145,203.165,203.125,203.16,190100000.0
2008-05-19 15:34:00,203.165,203.21,203.155,203.2,158700000.0
2008-05-19 15:35:00,203.18,203.24,203.175,203.22,92300000.0
2008-05-19 15:36:00,203.225,203.31,203.215,203.275,166300000.0
2008-05-19 15:37:00,203.28,203.28,203.18,203.185,164700000.0
2008-05-19 15:38:00,203.185,203.21,203.135,203.135,190600000.0
2008-05-19 15:39:00,203.135,203.2,203.105,203.12,148800000.0
2008-05-19 15:40:00,203.12,203.145,203.105,203.105,31700000.0
2008-05-19 15:41:00,203.07,203.07,202.975,203.025,56800000.0
2008-05-19 15:42:00,203.025,203.105,202.985,203.005,357500000.0
2008-05-19 15:43:00,203.015,203.07,202.995,202.995,263100000.0
2008-05-19 15:44:00,202.995,203.025,202.98,202.995,217800000.0
2008-05-19 15:45:00,202.995,203.105,202.995,203.095,170900000.0
2008-05-19 15:46:00,203.095,203.115,203.045,203.075,178600000.0
2008-05-19 15:47:00,203.075,203.145,203.025,203.04,280300000.0
2008-05-19 15:48:00,203.04,203.165,203.04,203.155,229200000.0
2008-05-19 15:49:00,203.155,203.215,203.135,203.165,342300000.0
2008-05-19 15:50:00,203.165,203.205,203.14,203.175,193000000.0
2008-05-19 15:51:00,203.175,203.215,203.145,203.145,331000000.0
2008-05-19 15:52:00,203.145,203.145,203.095,203.105,218000000.0
2008-05-19 15:53:00,203.11,203.155,203.11,203.12,153400000.0
2008-05-19 15:54:00,203.115,203.125,203.045,203.085,268100000.0
2008-05-19 15:55:00,203.085,203.085,203.045,203.065,166800000.0
2008-05-19 15:56:00,203.065,203.085,203.055,203.055,219300000.0
2008-05-19 15:57:00,203.065,203.095,203.045,203.085,103900000.0
2008-05-19 15:58:00,203.085,203.145,203.085,203.145,168000000.0
2008-05-19 15:59:00,203.14,203.145,203.095,203.095,354300000.0
2008-05-19 16:00:00,203.095,203.295,203.095,203.245,221500000.0
2008-05-19 16:01:00,203.24,203.265,203.125,203.195,221100000.0
2008-05-19 16:02:00,203.195,203.225,203.165,203.195,169000000.0
2008-05-19 16:03:00,203.195,203.275,203.175,203.235,249900000.0
2008-05-19 16:04:00,203.235,203.245,203.17,203.205,395100000.0
2008-05-19 16:05:00,203.205,203.245,203.15,203.205,393400000.0
2008-05-19 16:06:00,203.195,203.295,203.195,203.265,385100000.0
2008-05-19 16:07:00,203.265,203.525,203.265,203.485,363400000.0
2008-05-19 16:08:00,203.505,203.515,203.41,203.425,313000000.0
2008-05-19 16:09:00,203.425,203.455,203.395,203.455,313100000.0
2008-05-19 16:10:00,203.455,203.475,203.38,203.385,366500000.0
2008-05-19 16:11:00,203.385,203.425,203.33,203.335,274700000.0
2008-05-19 16:12:00,203.335,203.385,203.33,203.385,305900000.0
2008-05-19 16:13:00,203.375,203.42,203.365,203.405,472500000.0
2008-05-19 16:14:00,203.405,203.505,203.395,203.46,284000000.0
2008-05-19 16:15:00,203.465,203.535,203.43,203.435,310100000.0
2008-05-19 16:16:00,203.435,203.505,203.435,203.485,226100000.0
2008-05-19 16:17:00,203.485,203.525,203.415,203.415,215200000.0
2008-05-19 16:18:00,203.415,203.425,203.36,203.365,344500000.0
2008-05-19 16:19:00,203.365,203.42,203.32,203.42,304000000.0
2008-05-19 16:20:00,203.425,203.465,203.425,203.425,288300000.0
2008-05-19 16:21:00,203.425,203.455,203.38,203.425,375300000.0
2008-05-19 16:22:00,203.415,203.425,203.4,203.405,177800000.0
2008-05-19 16:23:00,203.405,203.475,203.38,203.445,309700000.0
2008-05-19 16:24:00,203.445,203.475,203.435,203.465,195100000.0
2008-05-19 16:25:00,203.465,203.525,203.465,203.485,258700000.0
2008-05-19 16:26:00,203.485,203.525,203.46,203.485,359400000.0
2008-05-19 16:27:00,203.48,203.535,203.465,203.495,297800000.0
2008-05-19 16:28:00,203.495,203.545,203.46,203.5,239200000.0
2008-05-19 16:29:00,203.5,203.535,203.445,203.495,285150000.0
2008-05-19 16:30:00,203.495,203.505,203.445,203.475,365200000.0
2008-05-19 16:31:00,203.485,203.545,203.415,203.435,221200000.0
2008-05-19 16:32:00,203.435,203.505,203.405,203.47,296100000.0
2008-05-19 16:33:00,203.48,203.505,203.45,203.465,420500000.0
2008-05-19 16:34:00,203.465,203.485,203.425,203.455,352200000.0
2008-05-19 16:35:00,203.455,203.595,203.455,203.58,274400000.0
2008-05-19 16:36:00,203.58,203.595,203.505,203.525,391600000.0
2008-05-19 16:37:00,203.525,203.665,203.505,203.665,307800000.0
2008-05-19 16:38:00,203.645,203.715,203.585,203.585,315800000.0
2008-05-19 16:39:00,203.585,203.625,203.565,203.6,216400000.0
2008-05-19 16:40:00,203.6,203.605,203.495,203.505,241700000.0
2008-05-19 16:41:00,203.505,203.545,203.485,203.51,269800000.0
2008-05-19 16:42:00,203.51,203.545,203.495,203.495,182700000.0
2008-05-19 16:43:00,203.495,203.495,203.345,203.345,314900000.0
2008-05-19 16:44:00,203.345,203.35,203.295,203.305,374900000.0
2008-05-19 16:45:00,203.305,203.385,203.305,203.385,251900000.0
2008-05-19 16:46:00,203.385,203.465,203.375,203.44,273100000.0
2008-05-19 16:47:00,203.45,203.45,203.375,203.435,239000000.0
2008-05-19 16:48:00,203.435,203.495,203.435,203.485,172400000.0
2008-05-19 16:49:00,203.485,203.545,203.455,203.505,261000000.0
2008-05-19 16:50:00,203.505,203.525,203.485,203.485,324300000.0
2008-05-19 16:51:00,203.485,203.495,203.465,203.475,117500000.0
2008-05-19 16:52:00,203.475,203.475,203.405,203.435,112900000.0
2008-05-19 16:53:00,203.435,203.445,203.42,203.435,47000000.0
2008-05-19 16:54:00,203.435,203.495,203.435,203.49,124400000.0
2008-05-19 16:55:00,203.5,203.515,203.485,203.495,171700000.0
2008-05-19 16:56:00,203.495,203.52,203.475,203.485,129000000.0
2008-05-19 16:57:00,203.505,203.525,203.43,203.45,217500000.0
2008-05-19 16:58:00,203.45,203.545,203.435,203.525,215800000.0
2008-05-19 16:59:00,203.535,203.605,203.525,203.585,119200000.0
2008-05-19 17:00:00,203.585,203.595,203.545,203.545,152800000.0
2008-05-19 17:01:00,203.545,203.555,203.515,203.545,284900000.0
2008-05-19 17:02:00,203.545,203.565,203.425,203.425,225400000.0
2008-05-19 17:03:00,203.425,203.475,203.42,203.475,247400000.0
2008-05-19 17:04:00,203.475,203.475,203.43,203.435,174400000.0
2008-05-19 17:05:00,203.435,203.555,203.435,203.455,264100000.0
2008-05-19 17:06:00,203.455,203.475,203.425,203.425,460100000.0
2008-05-19 17:07:00,203.425,203.435,203.38,203.405,331000000.0
2008-05-19 17:08:00,203.405,203.485,203.355,203.465,324300000.0
2008-05-19 17:09:00,203.465,203.5,203.455,203.475,231200000.0
2008-05-19 17:10:00,203.475,203.515,203.445,203.445,157200000.0
2008-05-19 17:11:00,203.455,203.495,203.445,203.485,245900000.0
2008-05-19 17:12:00,203.485,203.485,203.435,203.445,399300000.0
2008-05-19 17:13:00,203.445,203.485,203.405,203.475,292400000.0
2008-05-19 17:14:00,203.475,203.475,203.435,203.465,323400000.0
2008-05-19 17:15:00,203.465,203.505,203.465,203.465,261700000.0
2008-05-19 17:16:00,203.465,203.495,203.455,203.465,199000000.0
2008-05-19 17:17:00,203.45,203.465,203.42,203.435,171300000.0
2008-05-19 17:18:00,203.435,203.535,203.43,203.505,236300000.0
2008-05-19 17:19:00,203.505,203.615,203.47,203.525,427300000.0
2008-05-19 17:20:00,203.525,203.605,203.515,203.585,352000000.0
2008-05-19 17:21:00,203.585,203.585,203.495,203.555,286800000.0
2008-05-19 17:22:00,203.555,203.635,203.525,203.605,364600000.0
2008-05-19 17:23:00,203.615,203.655,203.595,203.605,286400000.0
2008-05-19 17:24:00,203.605,203.655,203.595,203.635,354600000.0
2008-05-19 17:25:00,203.625,203.695,203.625,203.675,264700000.0
2008-05-19 17:26:00,203.675,203.795,203.665,203.765,429800000.0
2008-05-19 17:27:00,203.765,203.785,203.715,203.765,339500000.0
2008-05-19 17:28:00,203.765,203.765,203.705,203.735,284700000.0
2008-05-19 17:29:00,203.735,203.735,203.65,203.735,373800000.0
2008-05-19 17:30:00,203.735,203.765,203.705,203.725,349400000.0
2008-05-19 17:31:00,203.725,203.735,203.695,203.705,220100000.0
2008-05-19 17:32:00,203.705,203.705,203.645,203.665,191800000.0
2008-05-19 17:33:00,203.665,203.715,203.665,203.715,280000000.0
2008-05-19 17:34:00,203.715,203.735,203.675,203.675,175700000.0
2008-05-19 17:35:00,203.675,203.675,203.595,203.655,259700000.0
2008-05-19 17:36:00,203.655,203.715,203.655,203.695,281000000.0
2008-05-19 17:37:00,203.695,203.725,203.675,203.705,284100000.0
2008-05-19 17:38:00,203.705,203.725,203.655,203.715,177800000.0
2008-05-19 17:39:00,203.715,203.755,203.695,203.725,177400000.0
2008-05-19 17:40:00,203.72,203.73,203.69,203.73,224100000.0
2008-05-19 17:41:00,203.725,203.825,203.725,203.785,228500000.0
2008-05-19 17:42:00,203.785,203.815,203.775,203.815,180600000.0
2008-05-19 17:43:00,203.815,203.825,203.775,203.825,130000000.0
2008-05-19 17:44:00,203.825,203.825,203.785,203.785,63800000.0
2008-05-19 17:45:00,203.785,203.825,203.775,203.775,122800000.0
2008-05-19 17:46:00,203.775,203.785,203.735,203.735,96900000.0
2008-05-19 17:47:00,203.735,203.735,203.635,203.655,196000000.0
2008-05-19 17:48:00,203.655,203.715,203.655,203.665,232000000.0
2008-05-19 17:49:00,203.665,203.735,203.65,203.735,124400000.0
2008-05-19 17:50:00,203.735,203.745,203.69,203.69,122000000.0
2008-05-19 17:51:00,203.695,203.715,203.685,203.685,192600000.0
2008-05-19 17:52:00,203.685,203.705,203.655,203.655,138200000.0
2008-05-19 17:53:00,203.655,203.685,203.62,203.635,218000000.0
2008-05-19 17:54:00,203.625,203.655,203.595,203.595,115200000.0
2008-05-19 17:55:00,203.595,203.595,203.51,203.52,242600000.0
2008-05-19 17:56:00,203.515,203.555,203.5,203.545,185400000.0
2008-05-19 17:57:00,203.545,203.575,203.515,203.565,141600000.0
2008-05-19 17:58:00,203.56,203.615,203.555,203.615,143800000.0
2008-05-19 17:59:00,203.615,203.645,203.565,203.565,127000000.0
2008-05-19 18:00:00,203.56,203.635,203.555,203.625,117200000.0
2008-05-19 18:01:00,203.63,203.63,203.555,203.585,151800000.0
2008-05-19 18:02:00,203.585,203.64,203.585,203.625,92800000.0
2008-05-19 18:03:00,203.625,203.675,203.6,203.675,118000000.0
2008-05-19 18:04:00,203.675,203.755,203.675,203.745,68600000.0
2008-05-19 18:05:00,203.745,203.775,203.725,203.73,221200000.0
2008-05-19 18:06:00,203.725,203.735,203.695,203.705,127200000.0
2008-05-19 18:07:00,203.705,203.705,203.665,203.675,105800000.0
2008-05-19 18:08:00,203.68,203.695,203.665,203.675,123600000.0
2008-05-19 18:09:00,203.675,203.725,203.675,203.715,89200000.0
2008-05-19 18:10:00,203.715,203.765,203.705,203.745,107000000.0
2008-05-19 18:11:00,203.765,203.805,203.735,203.805,92800000.0
2008-05-19 18:12:00,203.805,203.805,203.725,203.725,109400000.0
2008-05-19 18:13:00,203.725,203.745,203.67,203.685,203900000.0
2008-05-19 18:14:00,203.695,203.735,203.645,203.655,186200000.0
2008-05-19 18:15:00,203.655,203.705,203.645,203.69,133900000.0
2008-05-19 18:16:00,203.69,203.715,203.655,203.68,110800000.0
2008-05-19 18:17:00,203.68,203.755,203.675,203.735,85200000.0
2008-05-19 18:18:00,203.745,203.77,203.735,203.735,87700000.0
2008-05-19 18:19:00,203.74,203.775,203.725,203.745,140600000.0
2008-05-19 18:20:00,203.745,203.75,203.725,203.75,55600000.0
2008-05-19 18:21:00,203.75,203.795,203.75,203.755,72800000.0
2008-05-19 18:22:00,203.755,203.755,203.675,203.675,79000000.0
2008-05-19 18:23:00,203.68,203.685,203.62,203.635,73600000.0
2008-05-19 18:24:00,203.635,203.7,203.625,203.7,126100000.0
2008-05-19 18:25:00,203.695,203.725,203.695,203.7,63800000.0
2008-05-19 18:26:00,203.7,203.7,203.675,203.685,37100000.0
2008-05-19 18:27:00,203.685,203.695,203.665,203.665,35500000.0
2008-05-19 18:28:00,203.665,203.725,203.665,203.725,124900000.0
2008-05-19 18:29:00,203.725,203.755,203.715,203.745,84800000.0
2008-05-19 18:30:00,203.755,203.795,203.735,203.755,156100000.0
2008-05-19 18:31:00,203.755,203.765,203.705,203.715,146200000.0
2008-05-19 18:32:00,203.715,203.725,203.705,203.715,86600000.0
2008-05-19 18:33:00,203.715,203.725,203.715,203.725,26400000.0
2008-05-19 18:34:00,203.715,203.725,203.715,203.725,24000000.0
2008-05-19 18:35:00,203.715,203.725,203.715,203.725,27100000.0
2008-05-19 18:36:00,203.725,203.745,203.725,203.735,76800000.0
2008-05-19 18:37:00,203.735,203.755,203.715,203.735,50000000.0
2008-05-19 18:38:00,203.715,203.745,203.665,203.695,163800000.0
2008-05-19 18:39:00,203.69,203.7,203.675,203.675,75600000.0
2008-05-19 18:40:00,203.675,203.705,203.655,203.655,94100000.0
2008-05-19 18:41:00,203.655,203.695,203.655,203.695,85600000.0
2008-05-19 18:42:00,203.695,203.715,203.625,203.625,132400000.0
2008-05-19 18:43:00,203.625,203.655,203.565,203.595,158800000.0
2008-05-19 18:44:00,203.595,203.595,203.55,203.555,54900000.0
2008-05-19 18:45:00,203.55,203.555,203.55,203.555,23200000.0
2008-05-19 18:46:00,203.54,203.54,203.515,203.52,34400000.0
2008-05-19 18:47:00,203.52,203.53,203.515,203.515,19200000.0
2008-05-19 18:48:00,203.515,203.535,203.475,203.515,93600000.0
2008-05-19 18:49:00,203.525,203.545,203.49,203.54,153400000.0
2008-05-19 18:50:00,203.54,203.59,203.535,203.58,88000000.0
2008-05-19 18:51:00,203.575,203.605,203.575,203.585,60800000.0
2008-05-19 18:52:00,203.59,203.635,203.59,203.625,59200000.0
2008-05-19 18:53:00,203.615,203.625,203.555,203.555,125000000.0
2008-05-19 18:54:00,203.555,203.59,203.555,203.59,61800000.0
2008-05-19 18:55:00,203.595,203.64,203.585,203.585,92600000.0
2008-05-19 18:56:00,203.58,203.615,203.58,203.59,30100000.0
2008-05-19 18:57:00,203.6,203.615,203.585,203.61,88800000.0
2008-05-19 18:58:00,203.605,203.62,203.52,203.535,207500000.0
2008-05-19 18:59:00,203.535,203.575,203.495,203.565,201000000.0
2008-05-19 19:00:00,203.575,203.615,203.54,203.615,179000000.0
2008-05-19 19:01:00,203.615,203.665,203.615,203.63,218100000.0
2008-05-19 19:02:00,203.64,203.685,203.635,203.655,154900000.0
2008-05-19 19:03:00,203.655,203.705,203.655,203.705,114200000.0
2008-05-19 19:04:00,203.705,203.735,203.705,203.705,70400000.0
2008-05-19 19:05:00,203.705,203.705,203.655,203.665,64000000.0
2008-05-19 19:06:00,203.665,203.685,203.665,203.665,80800000.0
2008-05-19 19:07:00,203.685,203.695,203.675,203.685,64800000.0
2008-05-19 19:08:00,203.685,203.685,203.63,203.635,139700000.0
2008-05-19 19:09:00,203.635,203.665,203.615,203.65,148800000.0
2008-05-19 19:10:00,203.655,203.67,203.635,203.665,66000000.0
2008-05-19 19:11:00,203.67,203.685,203.65,203.655,69300000.0
2008-05-19 19:12:00,203.66,203.66,203.62,203.635,88300000.0
2008-05-19 19:13:00,203.625,203.645,203.625,203.635,32600000.0
2008-05-19 19:14:00,203.635,203.655,203.615,203.615,71500000.0
2008-05-19 19:15:00,203.615,203.615,203.595,203.595,46400000.0
2008-05-19 19:16:00,203.59,203.675,203.585,203.675,92500000.0
2008-05-19 19:17:00,203.675,203.715,203.64,203.665,193100000.0
2008-05-19 19:18:00,203.67,203.735,203.67,203.725,26200000.0
2008-05-19 19:19:00,203.715,203.715,203.69,203.69,56500000.0
2008-05-19 19:20:00,203.695,203.695,203.67,203.68,81400000.0
2008-05-19 19:21:00,203.685,203.685,203.66,203.675,121200000.0
2008-05-19 19:22:00,203.675,203.69,203.665,203.665,73000000.0
2008-05-19 19:23:00,203.665,203.695,203.665,203.685,81500000.0
2008-05-19 19:24:00,203.685,203.695,203.635,203.635,99700000.0
2008-05-19 19:25:00,203.635,203.655,203.615,203.615,122100000.0
2008-05-19 19:26:00,203.615,203.71,203.615,203.695,34800000.0
2008-05-19 19:27:00,203.7,203.755,203.69,203.735,90000000.0
2008-05-19 19:28:00,203.735,203.735,203.685,203.695,150300000.0
2008-05-19 19:29:00,203.695,203.695,203.615,203.615,84800000.0
2008-05-19 19:30:00,203.615,203.625,203.595,203.605,102100000.0
2008-05-19 19:31:00,203.605,203.635,203.595,203.595,52800000.0
2008-05-19 19:32:00,203.595,203.595,203.555,203.555,46400000.0
2008-05-19 19:33:00,203.555,203.585,203.505,203.545,142700000.0
2008-05-19 19:34:00,203.545,203.59,203.535,203.555,137600000.0
2008-05-19 19:35:00,203.555,203.56,203.525,203.535,64200000.0
2008-05-19 19:36:00,203.535,203.54,203.53,203.535,30700000.0
2008-05-19 19:37:00,203.535,203.535,203.505,203.515,61400000.0
2008-05-19 19:38:00,203.515,203.53,203.505,203.53,44400000.0
2008-05-19 19:39:00,203.525,203.535,203.505,203.505,87300000.0
2008-05-19 19:40:00,203.51,203.54,203.51,203.535,46800000.0
2008-05-19 19:41:00,203.535,203.575,203.515,203.52,97900000.0
2008-05-19 19:42:00,203.52,203.52,203.465,203.5,98900000.0
2008-05-19 19:43:00,203.5,203.545,203.5,203.54,32500000.0
2008-05-19 19:44:00,203.54,203.555,203.52,203.555,54500000.0
2008-05-19 19:45:00,203.55,203.585,203.54,203.575,93700000.0
2008-05-19 19:46:00,203.58,203.625,203.575,203.575,58000000.0
2008-05-19 19:47:00,203.575,203.585,203.565,203.57,21500000.0
2008-05-19 19:48:00,203.565,203.575,203.555,203.575,18300000.0
2008-05-19 19:49:00,203.575,203.595,203.575,203.585,57900000.0
2008-05-19 19:50:00,203.575,203.575,203.51,203.55,69200000.0
2008-05-19 19:51:00,203.545,203.555,203.54,203.55,34600000.0
2008-05-19 19:52:00,203.545,203.545,203.54,203.545,10800000.0
2008-05-19 19:53:00,203.535,203.535,203.465,203.5,111500000.0
2008-05-19 19:54:00,203.51,203.51,203.45,203.465,59900000.0
2008-05-19 19:55:00,203.465,203.475,203.425,203.45,80500000.0
2008-05-19 19:56:00,203.45,203.46,203.405,203.415,65800000.0
2008-05-19 19:57:00,203.405,203.415,203.29,203.3,136100000.0
2008-05-19 19:58:00,203.29,203.315,203.255,203.26,116500000.0
2008-05-19 19:59:00,203.26,203.285,203.195,203.265,115000000.0
2008-05-19 20:00:00,203.265,203.315,203.255,203.3,84900000.0
2008-05-19 20:01:00,203.295,203.3,203.255,203.265,41200000.0
2008-05-19 20:02:00,203.275,203.295,203.255,203.275,75900000.0
2008-05-19 20:03:00,203.275,203.295,203.235,203.295,99900000.0
2008-05-19 20:04:00,203.295,203.305,203.285,203.29,61500000.0
2008-05-19 20:05:00,203.295,203.35,203.265,203.34,106800000.0
2008-05-19 20:06:00,203.35,203.395,203.35,203.395,42200000.0
2008-05-19 20:07:00,203.395,203.395,203.375,203.395,71300000.0
2008-05-19 20:08:00,203.4,203.405,203.37,203.385,94600000.0
2008-05-19 20:09:00,203.385,203.385,203.355,203.355,59200000.0
2008-05-19 20:10:00,203.355,203.355,203.315,203.33,128900000.0
2008-05-19 20:11:00,203.33,203.36,203.265,203.36,153200000.0
2008-05-19 20:12:00,203.355,203.38,203.28,203.35,121200000.0
2008-05-19 20:13:00,203.355,203.37,203.345,203.36,33800000.0
2008-05-19 20:14:00,203.365,203.365,203.335,203.36,30200000.0
2008-05-19 20:15:00,203.355,203.385,203.345,203.36,109300000.0
2008-05-19 20:16:00,203.355,203.36,203.28,203.28,118955000.0
2008-05-19 20:17:00,203.28,203.28,203.205,203.235,67590000.0
2008-05-19 20:18:00,203.245,203.28,203.22,203.26,46930000.0
2008-05-19 20:19:00,203.25,203.295,203.22,203.27,15900000.0
2008-05-19 20:20:00,203.26,203.27,203.15,203.165,69960000.0
2008-05-19 20:21:00,203.165,203.235,203.15,203.195,86315000.0
2008-05-19 20:22:00,203.195,203.205,203.175,203.18,33720000.0
2008-05-19 20:23:00,203.175,203.195,203.175,203.195,30690000.0
2008-05-19 20:24:00,203.195,203.255,203.175,203.255,44675000.0
2008-05-19 20:25:00,203.235,203.235,203.115,203.135,58290000.0
2008-05-19 20:26:00,203.135,203.175,203.115,203.15,138765000.0
2008-05-19 20:27:00,203.15,203.165,203.055,203.055,120380000.0
2008-05-19 20:28:00,203.055,203.1,203.03,203.08,9235000.0
2008-05-19 20:29:00,203.08,203.135,203.075,203.085,51005000.0
2008-05-19 20:30:00,203.085,203.135,203.065,203.125,45570000.0
2008-05-19 20:31:00,203.125,203.215,203.125,203.215,68275000.0
2008-05-19 20:32:00,203.215,203.225,203.185,203.225,56845000.0
2008-05-19 20:33:00,203.235,203.265,203.17,203.22,36410000.0
2008-05-19 20:34:00,203.22,203.225,203.185,203.19,6345000.0
2008-05-19 20:35:00,203.19,203.21,203.165,203.2,18440000.0
2008-05-19 20:36:00,203.21,203.26,203.205,203.26,18090000.0
2008-05-19 20:37:00,203.255,203.255,203.175,203.18,24310000.0
2008-05-19 20:38:00,203.17,203.185,203.16,203.175,17295000.0
2008-05-19 20:39:00,203.175,203.185,203.155,203.185,6145000.0
2008-05-19 20:40:00,203.19,203.21,203.18,203.2,15435000.0
2008-05-19 20:41:00,203.195,203.245,203.19,203.245,17050000.0
2008-05-19 20:42:00,203.24,203.285,203.215,203.235,19005000.0
2008-05-19 20:43:00,203.225,203.255,203.225,203.245,5385000.0
2008-05-19 20:44:00,203.235,203.245,203.215,203.23,16570000.0
2008-05-19 20:45:00,203.22,203.255,203.21,203.245,18125000.0
2008-05-19 20:46:00,203.25,203.285,203.245,203.26,18555000.0
2008-05-19 20:47:00,203.26,203.265,203.215,203.245,4535000.0
2008-05-19 20:48:00,203.25,203.315,203.24,203.295,9345000.0
2008-05-19 20:49:00,203.305,203.315,203.27,203.285,25855000.0
2008-05-19 20:50:00,203.285,203.305,203.25,203.255,19635000.0
2008-05-19 20:51:00,203.255,203.27,203.235,203.245,17810000.0
2008-05-19 20:52:00,203.25,203.285,203.245,203.265,38505000.0
2008-05-19 20:53:00,203.265,203.295,203.265,203.285,40160000.0
2008-05-19 20:54:00,203.295,203.335,203.28,203.325,44540000.0
2008-05-19 20:55:00,203.335,203.365,203.305,203.315,66565000.0
2008-05-19 20:56:00,203.325,203.325,203.245,203.26,37240000.0
2008-05-19 20:57:00,203.27,203.28,203.265,203.27,17880000.0
2008-05-19 20:58:00,203.26,203.285,203.205,203.285,72465000.0
2008-05-19 20:59:00,203.285,203.32,203.265,203.275,44555000.0
2008-05-19 21:00:00,203.275,203.275,203.225,203.27,37725000.0
2008-05-19 21:01:00,203.28,203.295,203.265,203.295,21955000.0
2008-05-19 21:02:00,203.295,203.295,203.245,203.26,14175000.0
2008-05-19 21:03:00,203.26,203.265,203.22,203.22,12960000.0
2008-05-19 21:04:00,203.23,203.245,203.22,203.225,10940000.0
2008-05-19 21:05:00,203.23,203.23,203.185,203.195,39270000.0
2008-05-19 21:06:00,203.195,203.2,203.165,203.195,26435000.0
2008-05-19 21:07:00,203.2,203.215,203.18,203.185,31810000.0
2008-05-19 21:08:00,203.195,203.205,203.185,203.19,12605000.0
2008-05-19 21:09:00,203.19,203.225,203.19,203.205,22495000.0
2008-05-19 21:10:00,203.205,203.205,203.19,203.205,7860000.0
2008-05-19 21:11:00,203.2,203.205,203.19,203.205,17825000.0
2008-05-19 21:12:00,203.205,203.255,203.205,203.25,23010000.0
2008-05-19 21:13:00,203.245,203.26,203.205,203.21,34885000.0
2008-05-19 21:14:00,203.205,203.205,203.165,203.19,40605000.0
2008-05-19 21:15:00,203.19,203.21,203.18,203.195,43625000.0
2008-05-19 21:16:00,203.2,203.2,203.16,203.175,28860000.0
2008-05-19 21:17:00,203.175,203.195,203.16,203.195,26940000.0
2008-05-19 21:18:00,203.195,203.205,203.185,203.205,40135000.0
2008-05-19 21:19:00,203.205,203.225,203.195,203.195,52545000.0
2008-05-19 21:20:00,203.205,203.215,203.205,203.205,16440000.0
2008-05-19 21:21:00,203.21,203.25,203.21,203.25,15900000.0
2008-05-19 21:22:00,203.25,203.335,203.25,203.325,40705000.0
2008-05-19 21:23:00,203.315,203.315,203.295,203.295,57695000.0
2008-05-19 21:24:00,203.295,203.305,203.265,203.275,53560000.0
2008-05-19 21:25:00,203.275,203.285,203.255,203.275,4110000.0
2008-05-19 21:26:00,203.275,203.28,203.235,203.24,5245000.0
2008-05-19 21:27:00,203.25,203.27,203.24,203.26,1590000.0
2008-05-19 21:28:00,203.25,203.27,203.25,203.25,1315000.0
2008-05-19 21:29:00,203.24,203.285,203.23,203.28,2280000.0
2008-05-19 21:30:00,203.275,203.275,203.275,203.275,800000.0
2008-05-19 21:31:00,203.285,203.285,203.255,203.265,5875000.0
2008-05-19 21:32:00,203.255,203.255,203.155,203.185,12595000.0
2008-05-19 21:33:00,203.185,203.19,203.185,203.185,7365000.0
2008-05-19 21:34:00,203.165,203.185,203.025,203.035,58270000.0
2008-05-19 21:35:00,203.03,203.065,203.015,203.025,44280000.0
2008-05-19 21:36:00,203.025,203.03,202.995,203.005,19065000.0
2008-05-19 21:37:00,203.01,203.015,202.975,202.975,94640000.0
2008-05-19 21:38:00,202.975,202.99,202.945,202.975,85660000.0
2008-05-19 21:39:00,202.95,202.99,202.945,202.98,67720000.0
2008-05-19 21:40:00,202.98,203.015,202.955,203.015,8400000.0
2008-05-19 21:41:00,203.005,203.02,202.955,203.01,19675000.0
2008-05-19 21:42:00,203.02,203.05,203.01,203.045,14870000.0
2008-05-19 21:43:00,203.035,203.095,203.025,203.075,12845000.0
2008-05-19 21:44:00,203.075,203.145,203.075,203.14,42300000.0
2008-05-19 21:45:00,203.145,203.17,203.125,203.135,25200000.0
2008-05-19 21:46:00,203.135,203.19,203.125,203.185,24600000.0
2008-05-19 21:47:00,203.195,203.205,203.115,203.12,50450000.0
2008-05-19 21:48:00,203.125,203.15,203.085,203.15,13965000.0
2008-05-19 21:49:00,203.14,203.14,203.105,203.135,38060000.0
2008-05-19 21:50:00,203.135,203.165,203.135,203.145,46800000.0
2008-05-19 21:51:00,203.145,203.185,203.145,203.185,52700000.0
2008-05-19 21:52:00,203.18,203.195,203.155,203.155,66500000.0
2008-05-19 21:53:00,203.155,203.185,203.155,203.185,36095000.0
2008-05-19 21:54:00,203.185,203.21,203.18,203.2,55000000.0
2008-05-19 21:55:00,203.195,203.215,203.16,203.17,76400000.0
2008-05-19 21:56:00,203.165,203.18,203.165,203.175,18400000.0
2008-05-19 21:57:00,203.18,203.225,203.18,203.205,42200000.0
2008-05-19 21:58:00,203.215,203.215,203.185,203.195,37400000.0
2008-05-19 21:59:00,203.19,203.195,203.17,203.175,107485000.0
2008-05-19 22:00:00,203.165,203.19,203.135,203.145,105035000.0
2008-05-19 22:01:00,203.145,203.145,203.135,203.145,28995000.0
2008-05-19 22:02:00,203.145,203.205,203.135,203.175,29685000.0
2008-05-19 22:03:00,203.175,203.2,203.175,203.19,7345000.0
2008-05-19 22:04:00,203.185,203.195,203.185,203.185,12665000.0
2008-05-19 22:05:00,203.19,203.195,203.19,203.195,1695000.0
2008-05-19 22:06:00,203.195,203.195,203.195,203.195,1600000.0
2008-05-19 22:07:00,203.195,203.245,203.195,203.245,45695000.0
2008-05-19 22:08:00,203.245,203.245,203.2,203.2,81870000.0
2008-05-19 22:09:00,203.21,203.24,203.21,203.22,21390000.0
2008-05-19 22:10:00,203.215,203.275,203.175,203.175,55455000.0
2008-05-19 22:11:00,203.165,203.175,203.135,203.135,64800000.0
2008-05-19 22:12:00,203.135,203.145,203.095,203.105,46390000.0
2008-05-19 22:13:00,203.11,203.13,203.095,203.115,35035000.0
2008-05-19 22:14:00,203.105,203.145,203.08,203.12,42425000.0
2008-05-19 22:15:00,203.12,203.125,203.08,203.095,25495000.0
2008-05-19 22:16:00,203.09,203.13,203.08,203.105,28550000.0
2008-05-19 22:17:00,203.11,203.14,203.1,203.115,12260000.0
2008-05-19 22:18:00,203.1,203.115,203.1,203.11,4055000.0
2008-05-19 22:19:00,203.1,203.1,203.1,203.1,190000.0
2008-05-19 22:20:00,203.105,203.115,203.095,203.115,2645000.0
2008-05-19 22:21:00,203.115,203.125,203.105,203.115,2645000.0
2008-05-19 22:22:00,203.115,203.135,203.085,203.095,20055000.0
2008-05-19 22:23:00,203.095,203.11,203.065,203.095,48355000.0
2008-05-19 22:24:00,203.085,203.105,203.08,203.08,2565000.0
2008-05-19 22:25:00,203.09,203.125,203.09,203.115,18850000.0
2008-05-19 22:26:00,203.105,203.105,203.085,203.1,5005000.0
2008-05-19 22:27:00,203.1,203.115,203.095,203.105,14170000.0
2008-05-19 22:28:00,203.115,203.135,203.115,203.135,2265000.0
2008-05-19 22:29:00,203.135,203.135,203.125,203.13,380000.0
2008-05-19 22:30:00,203.135,203.14,203.12,203.13,760000.0
2008-05-19 22:31:00,203.125,203.165,203.12,203.165,18700000.0
2008-05-19 22:32:00,203.185,203.2,203.15,203.2,30905000.0
2008-05-19 22:33:00,203.19,203.19,203.17,203.175,9440000.0
2008-05-19 22:34:00,203.185,203.195,203.155,203.155,11025000.0
2008-05-19 22:35:00,203.155,203.17,203.14,203.16,22035000.0
2008-05-19 22:36:00,203.165,203.17,203.14,203.14,19295000.0
2008-05-19 22:37:00,203.14,203.14,203.14,203.14,15200000.0
2008-05-19 22:38:00,203.14,203.14,203.09,203.14,20190000.0
2008-05-19 22:39:00,203.14,203.145,203.14,203.14,50685000.0
2008-05-19 22:40:00,203.14,203.165,203.14,203.14,37825000.0
2008-05-19 22:41:00,203.14,203.15,203.14,203.15,20475000.0
2008-05-19 22:42:00,203.15,203.16,203.14,203.145,1940000.0
2008-05-19 22:43:00,203.14,203.245,203.14,203.215,45455000.0
2008-05-19 22:44:00,203.215,203.265,203.215,203.25,27785000.0
2008-05-19 22:45:00,203.25,203.28,203.205,203.225,130475000.0
2008-05-19 22:46:00,203.225,203.25,203.225,203.24,48200000.0
2008-05-19 22:47:00,203.24,203.28,203.24,203.28,24000000.0
2008-05-19 22:48:00,203.285,203.3,203.26,203.285,47200000.0
2008-05-19 22:49:00,203.285,203.29,203.28,203.29,53400000.0
2008-05-19 22:50:00,203.3,203.35,203.29,203.32,107800000.0
2008-05-19 22:51:00,203.32,203.37,203.31,203.33,132600000.0
2008-05-19 22:52:00,203.33,203.33,203.29,203.31,28800000.0
2008-05-19 22:53:00,203.31,203.31,203.29,203.31,17600000.0
2008-05-19 22:54:00,203.31,203.32,203.29,203.29,92200000.0
2008-05-19 22:55:00,203.295,203.295,203.29,203.29,24800000.0
2008-05-19 22:56:00,203.3,203.305,203.29,203.3,19200000.0
2008-05-19 22:57:00,203.3,203.32,203.29,203.29,20000000.0
2008-05-19 22:58:00,203.29,203.32,203.28,203.28,29600000.0
2008-05-19 22:59:00,203.28,203.29,203.28,203.29,36800000.0
2008-05-19 23:00:00,203.29,203.29,203.23,203.28,21600000.0
2008-05-19 23:01:00,203.28,203.3,203.28,203.3,6400000.0
2008-05-19 23:02:00,203.28,203.29,203.28,203.29,5600000.0
2008-05-19 23:03:00,203.29,203.29,203.28,203.29,10400000.0
2008-05-19 23:04:00,203.28,203.28,203.28,203.28,2400000.0
2008-05-19 23:05:00,203.29,203.29,203.29,203.29,4000000.0
2008-05-19 23:06:00,203.29,203.3,203.29,203.3,11200000.0
2008-05-19 23:07:00,203.29,203.32,203.29,203.32,5600000.0
2008-05-19 23:08:00,203.31,203.31,203.29,203.31,15200000.0
2008-05-19 23:09:00,203.33,203.33,203.31,203.31,8800000.0
2008-05-19 23:10:00,203.31,203.32,203.31,203.32,8400000.0
2008-05-19 23:11:00,203.32,203.32,203.32,203.32,2200000.0
2008-05-19 23:12:00,203.325,203.33,203.32,203.33,5400000.0
2008-05-19 23:13:00,203.33,203.33,203.33,203.33,1600000.0
2008-05-19 23:14:00,203.33,203.33,203.32,203.32,14000000.0
2008-05-19 23:15:00,203.32,203.37,203.32,203.36,26600000.0
2008-05-19 23:16:00,203.315,203.342,203.261,203.341,54000000.0
2008-05-19 23:17:00,203.37,203.37,203.37,203.37,7200000.0
2008-05-19 23:18:00,203.38,203.39,203.36,203.385,61400000.0
2008-05-19 23:19:00,203.385,203.385,203.36,203.36,13000000.0
2008-05-19 23:20:00,203.36,203.36,203.36,203.36,2200000.0
2008-05-19 23:21:00,203.36,203.36,203.32,203.32,7600000.0
2008-05-19 23:22:00,203.32,203.345,203.315,203.315,4200000.0
2008-05-19 23:23:00,203.315,203.325,203.28,203.28,17800000.0
2008-05-19 23:24:00,203.28,203.29,203.27,203.27,11400000.0
2008-05-19 23:25:00,203.27,203.295,203.27,203.27,36400000.0
2008-05-19 23:26:00,203.275,203.28,203.27,203.28,14400000.0
2008-05-19 23:27:00,203.275,203.29,203.27,203.29,8800000.0
2008-05-19 23:28:00,203.28,203.28,203.265,203.27,15000000.0
2008-05-19 23:29:00,203.27,203.27,203.265,203.265,18800000.0
2008-05-19 23:30:00,203.265,203.29,203.265,203.28,15800000.0
2008-05-19 23:31:00,203.27,203.28,203.255,203.255,28600000.0
2008-05-19 23:32:00,203.26,203.26,203.255,203.26,21200000.0
2008-05-19 23:33:00,203.26,203.305,203.26,203.29,25400000.0
2008-05-19 23:34:00,203.29,203.29,203.29,203.29,1200000.0
2008-05-19 23:35:00,203.305,203.305,203.295,203.295,3600000.0
2008-05-19 23:36:00,203.31,203.35,203.31,203.35,14800000.0
2008-05-19 23:37:00,203.35,203.38,203.335,203.38,57000000.0
2008-05-19 23:38:00,203.37,203.38,203.35,203.36,76600000.0
2008-05-19 23:39:00,203.38,203.39,203.345,203.36,75600000.0
2008-05-19 23:40:00,203.36,203.36,203.33,203.34,72000000.0
2008-05-19 23:41:00,203.335,203.335,203.255,203.255,63200000.0
2008-05-19 23:42:00,203.26,203.28,203.235,203.25,99600000.0
2008-05-19 23:43:00,203.25,203.27,203.25,203.27,49600000.0
2008-05-19 23:44:00,203.27,203.27,203.27,203.27,7000000.0
2008-05-19 23:45:00,203.234,203.249,203.222,203.245,40000000.0
2008-05-19 23:46:00,203.27,203.28,203.26,203.26,17200000.0
2008-05-19 23:47:00,203.275,203.275,203.275,203.275,2400000.0
2008-05-19 23:48:00,203.218,203.246,203.218,203.237,70800000.0
2008-05-19 23:49:00,203.275,203.275,203.275,203.275,1200000.0
2008-05-19 23:50:00,203.275,203.275,203.275,203.275,5400000.0
2008-05-19 23:51:00,203.26,203.26,203.235,203.235,9200000.0
2008-05-19 23:52:00,203.22,203.23,203.22,203.23,15800000.0
2008-05-19 23:53:00,203.22,203.225,203.211,203.211,11000000.0
2008-05-19 23:54:00,203.225,203.24,203.225,203.24,11400000.0
2008-05-19 23:55:00,203.24,203.24,203.24,203.24,7800000.0
2008-05-19 23:56:00,203.23,203.29,203.23,203.27,59600000.0
2008-05-19 23:57:00,203.26,203.26,203.25,203.25,7000000.0
2008-05-19 23:58:00,203.25,203.25,203.25,203.25,16000000.0
2008-05-19 23:59:00,203.26,203.26,203.25,203.25,23200000.0
2008-05-20 00:00:00,203.25,203.31,203.25,203.31,54400000.0
2008-05-20 00:01:00,203.31,203.32,203.31,203.31,9600000.0
2008-05-20 00:02:00,203.32,203.32,203.26,203.27,57600000.0
2008-05-20 00:03:00,203.27,203.32,203.27,203.28,55200000.0
2008-05-20 00:04:00,203.28,203.28,203.25,203.25,102400000.0
2008-05-20 00:05:00,203.25,203.26,203.24,203.24,76000000.0
2008-05-20 00:06:00,203.24,203.25,203.24,203.24,46400000.0
2008-05-20 00:07:00,203.25,203.27,203.25,203.27,80000000.0
2008-05-20 00:08:00,203.27,203.31,203.22,203.24,58500000.0
2008-05-20 00:09:00,203.24,203.29,203.21,203.23,57600000.0
2008-05-20 00:10:00,203.23,203.23,203.2,203.2,93200000.0
2008-05-20 00:11:00,203.2,203.25,203.2,203.25,26400000.0
2008-05-20 00:12:00,203.24,203.24,203.2,203.24,93600000.0
2008-05-20 00:13:00,203.24,203.3,203.205,203.22,71200000.0
2008-05-20 00:14:00,203.22,203.3,203.22,203.3,97900000.0
2008-05-20 00:15:00,203.315,203.32,203.245,203.32,71800000.0
2008-05-20 00:16:00,203.315,203.345,203.305,203.335,36800000.0
2008-05-20 00:17:00,203.335,203.335,203.265,203.31,53200000.0
2008-05-20 00:18:00,203.315,203.33,203.26,203.295,30800000.0
2008-05-20 00:19:00,203.285,203.3,203.26,203.28,31900000.0
2008-05-20 00:20:00,203.27,203.28,203.27,203.28,18600000.0
2008-05-20 00:21:00,203.27,203.3,203.27,203.3,7000000.0
2008-05-20 00:22:00,203.3,203.31,203.29,203.31,8400000.0
2008-05-20 00:23:00,203.305,203.305,203.25,203.26,17400000.0
2008-05-20 00:24:00,203.26,203.285,203.26,203.28,15200000.0
2008-05-20 00:25:00,203.285,203.31,203.285,203.31,5400000.0
2008-05-20 00:26:00,203.31,203.33,203.305,203.33,18400000.0
2008-05-20 00:27:00,203.32,203.33,203.31,203.32,24100000.0
2008-05-20 00:28:00,203.32,203.34,203.32,203.34,28200000.0
2008-05-20 00:29:00,203.34,203.34,203.235,203.26,56600000.0
2008-05-20 00:30:00,203.26,203.33,203.24,203.3,46200000.0
2008-05-20 00:31:00,203.3,203.31,203.28,203.31,5200000.0
2008-05-20 00:32:00,203.28,203.32,203.28,203.32,74700000.0
2008-05-20 00:33:00,203.32,203.325,203.3,203.325,93000000.0
2008-05-20 00:34:00,203.325,203.42,203.32,203.335,133300000.0
2008-05-20 00:35:00,203.34,203.43,203.325,203.39,244100000.0
2008-05-20 00:36:00,203.4,203.44,203.4,203.42,115100000.0
2008-05-20 00:37:00,203.43,203.43,203.375,203.39,80400000.0
2008-05-20 00:38:00,203.39,203.4,203.355,203.38,35500000.0
2008-05-20 00:39:00,203.38,203.38,203.345,203.345,20300000.0
2008-05-20 00:40:00,203.345,203.37,203.335,203.37,105000000.0
2008-05-20 00:41:00,203.375,203.395,203.36,203.385,21000000.0
2008-05-20 00:42:00,203.38,203.39,203.37,203.385,18700000.0
2008-05-20 00:43:00,203.38,203.455,203.375,203.42,45600000.0
2008-05-20 00:44:00,203.415,203.47,203.415,203.47,17200000.0
2008-05-20 00:45:00,203.47,203.47,203.43,203.45,13000000.0
2008-05-20 00:46:00,203.45,203.46,203.45,203.46,34000000.0
2008-05-20 00:47:00,203.455,203.455,203.445,203.445,9000000.0
2008-05-20 00:48:00,203.45,203.45,203.43,203.43,19800000.0
2008-05-20 00:49:00,203.44,203.45,203.44,203.445,9400000.0
2008-05-20 00:50:00,203.44,203.45,203.44,203.45,12000000.0
2008-05-20 00:51:00,203.45,203.45,203.44,203.44,13900000.0
2008-05-20 00:52:00,203.445,203.46,203.435,203.45,13800000.0
2008-05-20 00:53:00,203.455,203.46,203.44,203.45,5800000.0
2008-05-20 00:54:00,203.45,203.465,203.45,203.45,10800000.0
2008-05-20 00:55:00,203.455,203.49,203.45,203.49,14600000.0
2008-05-20 00:56:00,203.485,203.485,203.465,203.47,82400000.0
2008-05-20 00:57:00,203.47,203.48,203.46,203.46,96800000.0
2008-05-20 00:58:00,203.47,203.47,203.47,203.47,5400000.0
2008-05-20 00:59:00,203.475,203.5,203.47,203.5,15600000.0
2008-05-20 01:00:00,203.5,203.5,203.46,203.46,17600000.0
2008-05-20 01:01:00,203.46,203.465,203.46,203.46,29800000.0
2008-05-20 01:02:00,203.46,203.475,203.46,203.475,16000000.0
2008-05-20 01:03:00,203.465,203.505,203.465,203.5,14600000.0
2008-05-20 01:04:00,203.505,203.505,203.49,203.49,12400000.0
2008-05-20 01:05:00,203.49,203.49,203.46,203.46,107800000.0
2008-05-20 01:06:00,203.46,203.495,203.455,203.495,61200000.0
2008-05-20 01:07:00,203.495,203.495,203.49,203.49,1200000.0
2008-05-20 01:08:00,203.485,203.485,203.485,203.485,1200000.0
2008-05-20 01:09:00,203.48,203.51,203.475,203.475,12800000.0
2008-05-20 01:10:00,203.47,203.47,203.45,203.46,13800000.0
2008-05-20 01:11:00,203.445,203.46,203.445,203.46,7600000.0
2008-05-20 01:12:00,203.46,203.46,203.45,203.45,10800000.0
2008-05-20 01:13:00,203.455,203.455,203.435,203.44,9500000.0
2008-05-20 01:14:00,203.44,203.45,203.425,203.45,95800000.0
2008-05-20 01:15:00,203.46,203.475,203.45,203.475,37400000.0
2008-05-20 01:16:00,203.47,203.48,203.455,203.47,20000000.0
2008-05-20 01:17:00,203.465,203.47,203.465,203.465,2400000.0
2008-05-20 01:18:00,203.465,203.465,203.445,203.455,14600000.0
2008-05-20 01:19:00,203.455,203.47,203.43,203.47,19400000.0
2008-05-20 01:20:00,203.485,203.52,203.47,203.48,57000000.0
2008-05-20 01:21:00,203.49,203.495,203.485,203.485,8600000.0
2008-05-20 01:22:00,203.485,203.49,203.485,203.485,6600000.0
2008-05-20 01:23:00,203.485,203.51,203.48,203.495,26400000.0
2008-05-20 01:24:00,203.495,203.495,203.48,203.48,17000000.0
2008-05-20 01:25:00,203.48,203.48,203.445,203.47,63700000.0
2008-05-20 01:26:00,203.45,203.465,203.445,203.46,24000000.0
2008-05-20 01:27:00,203.46,203.48,203.45,203.47,8200000.0
2008-05-20 01:28:00,203.465,203.465,203.42,203.44,15000000.0
2008-05-20 01:29:00,203.45,203.45,203.435,203.435,14400000.0
2008-05-20 01:30:00,203.43,203.46,203.43,203.435,39600000.0
2008-05-20 01:31:00,203.435,203.46,203.43,203.43,38100000.0
2008-05-20 01:32:00,203.425,203.425,203.41,203.415,10400000.0
2008-05-20 01:33:00,203.415,203.415,203.395,203.415,34600000.0
2008-05-20 01:34:00,203.44,203.465,203.44,203.455,38800000.0
2008-05-20 01:35:00,203.47,203.535,203.46,203.475,73500000.0
2008-05-20 01:36:00,203.49,203.49,203.46,203.475,28200000.0
2008-05-20 01:37:00,203.475,203.475,203.47,203.47,6600000.0
2008-05-20 01:38:00,203.465,203.465,203.465,203.465,600000.0
2008-05-20 01:39:00,203.415,203.416,203.395,203.416,107900000.0
2008-05-20 01:40:00,203.465,203.465,203.465,203.465,600000.0
2008-05-20 01:41:00,203.46,203.48,203.46,203.465,16600000.0
2008-05-20 01:42:00,203.465,203.475,203.465,203.47,7800000.0
2008-05-20 01:43:00,203.465,203.465,203.45,203.45,2200000.0
2008-05-20 01:44:00,203.45,203.45,203.45,203.45,3200000.0
2008-05-20 01:45:00,203.46,203.46,203.45,203.46,5200000.0
2008-05-20 01:46:00,203.47,203.52,203.46,203.475,67800000.0
2008-05-20 01:47:00,203.48,203.485,203.48,203.48,42400000.0
2008-05-20 01:48:00,203.48,203.58,203.48,203.55,84800000.0
2008-05-20 01:49:00,203.545,203.59,203.535,203.54,60400000.0
2008-05-20 01:50:00,203.54,203.58,203.54,203.57,84400000.0
2008-05-20 01:51:00,203.58,203.58,203.525,203.525,26000000.0
2008-05-20 01:52:00,203.53,203.555,203.53,203.55,15000000.0
2008-05-20 01:53:00,203.55,203.565,203.55,203.56,20500000.0
2008-05-20 01:54:00,203.56,203.585,203.56,203.585,8400000.0
2008-05-20 01:55:00,203.585,203.585,203.56,203.56,14400000.0
2008-05-20 01:56:00,203.555,203.56,203.545,203.545,6800000.0
2008-05-20 01:57:00,203.55,203.555,203.55,203.55,13400000.0
2008-05-20 01:58:00,203.55,203.55,203.53,203.54,13400000.0
2008-05-20 01:59:00,203.54,203.555,203.54,203.555,15400000.0
2008-05-20 02:00:00,203.55,203.58,203.55,203.58,25200000.0
2008-05-20 02:01:00,203.58,203.58,203.52,203.53,20400000.0
2008-05-20 02:02:00,203.58,203.58,203.51,203.525,16400000.0
2008-05-20 02:03:00,203.525,203.525,203.485,203.49,58600000.0
2008-05-20 02:04:00,203.485,203.5,203.47,203.48,113200000.0
2008-05-20 02:05:00,203.48,203.515,203.48,203.48,84500000.0
2008-05-20 02:06:00,203.485,203.49,203.46,203.46,44500000.0
2008-05-20 02:07:00,203.46,203.495,203.46,203.495,39000000.0
2008-05-20 02:08:00,203.495,203.495,203.465,203.48,24000000.0
2008-05-20 02:09:00,203.48,203.49,203.475,203.475,16800000.0
2008-05-20 02:10:00,203.475,203.49,203.475,203.485,35000000.0
2008-05-20 02:11:00,203.485,203.485,203.485,203.485,4500000.0
2008-05-20 02:12:00,203.485,203.515,203.485,203.505,52100000.0
2008-05-20 02:13:00,203.5,203.5,203.475,203.48,9500000.0
2008-05-20 02:14:00,203.475,203.49,203.47,203.49,7300000.0
2008-05-20 02:15:00,203.49,203.51,203.49,203.5,21200000.0
2008-05-20 02:16:00,203.51,203.51,203.475,203.49,64700000.0
2008-05-20 02:17:00,203.49,203.49,203.465,203.49,47600000.0
2008-05-20 02:18:00,203.48,203.49,203.435,203.48,110600000.0
2008-05-20 02:19:00,203.47,203.49,203.44,203.45,245800000.0
2008-05-20 02:20:00,203.45,203.46,203.435,203.46,136200000.0
2008-05-20 02:21:00,203.45,203.47,203.43,203.46,48300000.0
2008-05-20 02:22:00,203.46,203.54,203.46,203.54,153000000.0
2008-05-20 02:23:00,203.54,203.555,203.52,203.53,153400000.0
2008-05-20 02:24:00,203.53,203.56,203.5,203.53,150400000.0
2008-05-20 02:25:00,203.53,203.54,203.485,203.53,98400000.0
2008-05-20 02:26:00,203.53,203.55,203.5,203.55,91000000.0
2008-05-20 02:27:00,203.55,203.55,203.55,203.55,15200000.0
2008-05-20 02:28:00,203.55,203.55,203.55,203.55,20800000.0
2008-05-20 02:29:00,203.55,203.55,203.55,203.55,100000000.0
2008-05-20 02:30:00,203.55,203.55,203.535,203.55,7700000.0
2008-05-20 02:31:00,203.55,203.56,203.55,203.56,27200000.0
2008-05-20 02:32:00,203.56,203.56,203.49,203.49,145800000.0
2008-05-20 02:33:00,203.49,203.5,203.47,203.49,164700000.0
2008-05-20 02:34:00,203.49,203.53,203.475,203.52,62800000.0
2008-05-20 02:35:00,203.52,203.55,203.47,203.53,37500000.0
2008-05-20 02:36:00,203.53,203.55,203.53,203.53,45400000.0
2008-05-20 02:37:00,203.53,203.57,203.53,203.57,46300000.0
2008-05-20 02:38:00,203.57,203.57,203.56,203.56,15200000.0
2008-05-20 02:39:00,203.56,203.58,203.55,203.58,55200000.0
2008-05-20 02:40:00,203.58,203.58,203.52,203.52,81100000.0
2008-05-20 02:41:00,203.515,203.515,203.39,203.45,150700000.0
2008-05-20 02:42:00,203.45,203.48,203.4,203.44,103200000.0
2008-05-20 02:43:00,203.44,203.44,203.355,203.38,143400000.0
2008-05-20 02:44:00,203.38,203.46,203.38,203.43,159700000.0
2008-05-20 02:45:00,203.42,203.44,203.41,203.42,73300000.0
2008-05-20 02:46:00,203.42,203.46,203.335,203.39,251600000.0
2008-05-20 02:47:00,203.4,203.53,203.385,203.49,144500000.0
2008-05-20 02:48:00,203.49,203.55,203.48,203.5,118800000.0
2008-05-20 02:49:00,203.5,203.5,203.48,203.48,132600000.0
2008-05-20 02:50:00,203.485,203.525,203.46,203.48,126800000.0
2008-05-20 02:51:00,203.48,203.52,203.46,203.465,130800000.0
2008-05-20 02:52:00,203.46,203.48,203.395,203.46,87800000.0
2008-05-20 02:53:00,203.46,203.495,203.46,203.47,113900000.0
2008-05-20 02:54:00,203.465,203.5,203.45,203.455,195900000.0
2008-05-20 02:55:00,203.455,203.455,203.41,203.44,195300000.0
2008-05-20 02:56:00,203.445,203.455,203.39,203.41,203500000.0
2008-05-20 02:57:00,203.4,203.45,203.39,203.44,129200000.0
2008-05-20 02:58:00,203.45,203.51,203.44,203.46,272100000.0
2008-05-20 02:59:00,203.46,203.49,203.45,203.46,157200000.0
2008-05-20 03:00:00,203.46,203.48,203.42,203.44,175700000.0
2008-05-20 03:01:00,203.44,203.49,203.435,203.46,127600000.0
2008-05-20 03:02:00,203.47,203.51,203.45,203.48,110600000.0
2008-05-20 03:03:00,203.48,203.48,203.4,203.4,85900000.0
2008-05-20 03:04:00,203.4,203.44,203.375,203.42,214500000.0
2008-05-20 03:05:00,203.42,203.48,203.42,203.455,101100000.0
2008-05-20 03:06:00,203.46,203.48,203.45,203.48,103800000.0
2008-05-20 03:07:00,203.48,203.5,203.45,203.46,141100000.0
2008-05-20 03:08:00,203.46,203.46,203.42,203.43,59800000.0
2008-05-20 03:09:00,203.43,203.455,203.425,203.455,138500000.0
2008-05-20 03:10:00,203.45,203.48,203.45,203.47,39800000.0
2008-05-20 03:11:00,203.48,203.5,203.46,203.465,44600000.0
2008-05-20 03:12:00,203.465,203.48,203.46,203.48,109500000.0
2008-05-20 03:13:00,203.48,203.48,203.445,203.445,11600000.0
2008-05-20 03:14:00,203.44,203.46,203.44,203.44,57200000.0
2008-05-20 03:15:00,203.44,203.45,203.435,203.44,27900000.0
2008-05-20 03:16:00,203.44,203.475,203.44,203.475,40700000.0
2008-05-20 03:17:00,203.47,203.47,203.44,203.45,63300000.0
2008-05-20 03:18:00,203.45,203.505,203.45,203.505,49300000.0
2008-05-20 03:19:00,203.495,203.525,203.495,203.525,24000000.0
2008-05-20 03:20:00,203.525,203.56,203.525,203.54,113900000.0
2008-05-20 03:21:00,203.54,203.55,203.525,203.545,60100000.0
2008-05-20 03:22:00,203.545,203.555,203.545,203.55,6000000.0
2008-05-20 03:23:00,203.55,203.555,203.535,203.535,39100000.0
2008-05-20 03:24:00,203.54,203.58,203.54,203.575,89600000.0
2008-05-20 03:25:00,203.57,203.6,203.555,203.6,116700000.0
2008-05-20 03:26:00,203.6,203.6,203.56,203.56,41100000.0
2008-05-20 03:27:00,203.57,203.65,203.57,203.64,121400000.0
2008-05-20 03:28:00,203.64,203.64,203.57,203.58,116200000.0
2008-05-20 03:29:00,203.58,203.58,203.535,203.55,96100000.0
2008-05-20 03:30:00,203.55,203.57,203.53,203.55,78400000.0
2008-05-20 03:31:00,203.56,203.58,203.545,203.56,51800000.0
2008-05-20 03:32:00,203.56,203.56,203.51,203.53,64700000.0
2008-05-20 03:33:00,203.525,203.525,203.49,203.5,37100000.0
2008-05-20 03:34:00,203.505,203.52,203.495,203.51,14100000.0
2008-05-20 03:35:00,203.52,203.53,203.47,203.47,54500000.0
2008-05-20 03:36:00,203.48,203.49,203.38,203.38,123100000.0
2008-05-20 03:37:00,203.38,203.53,203.36,203.42,269300000.0
2008-05-20 03:38:00,203.42,203.47,203.4,203.435,126300000.0
2008-05-20 03:39:00,203.435,203.44,203.395,203.42,134600000.0
2008-05-20 03:40:00,203.42,203.475,203.415,203.44,82500000.0
2008-05-20 03:41:00,203.44,203.48,203.44,203.47,57700000.0
2008-05-20 03:42:00,203.47,203.48,203.43,203.44,53300000.0
2008-05-20 03:43:00,203.44,203.44,203.42,203.44,67800000.0
2008-05-20 03:44:00,203.435,203.435,203.37,203.4,130400000.0
2008-05-20 03:45:00,203.41,203.46,203.37,203.44,141400000.0
2008-05-20 03:46:00,203.375,203.44,203.365,203.38,51700000.0
2008-05-20 03:47:00,203.38,203.4,203.38,203.38,91600000.0
2008-05-20 03:48:00,203.38,203.385,203.37,203.37,60900000.0
2008-05-20 03:49:00,203.37,203.375,203.37,203.37,13200000.0
2008-05-20 03:50:00,203.375,203.39,203.375,203.39,8400000.0
2008-05-20 03:51:00,203.39,203.39,203.39,203.39,11600000.0
2008-05-20 03:52:00,203.39,203.39,203.32,203.335,40800000.0
2008-05-20 03:53:00,203.33,203.335,203.3,203.305,30800000.0
2008-05-20 03:54:00,203.305,203.305,203.3,203.3,16000000.0
2008-05-20 03:55:00,203.3,203.305,203.27,203.27,248600000.0
2008-05-20 03:56:00,203.27,203.29,203.25,203.27,150200000.0
2008-05-20 03:57:00,203.265,203.28,203.265,203.28,37200000.0
2008-05-20 03:58:00,203.28,203.29,203.28,203.28,43900000.0
2008-05-20 03:59:00,203.28,203.29,203.28,203.29,24800000.0
2008-05-20 04:00:00,203.29,203.3,203.29,203.3,84800000.0
2008-05-20 04:01:00,203.3,203.34,203.3,203.34,59400000.0
2008-05-20 04:02:00,203.34,203.34,203.27,203.29,42400000.0
2008-05-20 04:03:00,203.3,203.33,203.28,203.33,101400000.0
2008-05-20 04:04:00,203.32,203.34,203.31,203.32,63400000.0
2008-05-20 04:05:00,203.31,203.31,203.29,203.295,95700000.0
2008-05-20 04:06:00,203.3,203.315,203.3,203.315,12400000.0
2008-05-20 04:07:00,203.315,203.325,203.31,203.325,22800000.0
2008-05-20 04:08:00,203.31,203.32,203.31,203.31,28700000.0
2008-05-20 04:09:00,203.31,203.31,203.31,203.31,16800000.0
2008-05-20 04:10:00,203.31,203.31,203.285,203.285,33200000.0
2008-05-20 04:11:00,203.28,203.32,203.28,203.3,65200000.0
2008-05-20 04:12:00,203.3,203.32,203.3,203.3,11600000.0
2008-05-20 04:13:00,203.29,203.3,203.29,203.29,4800000.0
2008-05-20 04:14:00,203.28,203.29,203.27,203.28,34000000.0
2008-05-20 04:15:00,203.3,203.3,203.25,203.25,79000000.0
2008-05-20 04:16:00,203.27,203.3,203.27,203.29,68500000.0
2008-05-20 04:17:00,203.29,203.29,203.23,203.25,58800000.0
2008-05-20 04:18:00,203.25,203.26,203.23,203.25,92800000.0
2008-05-20 04:19:00,203.24,203.3,203.24,203.275,107900000.0
2008-05-20 04:20:00,203.28,203.28,203.26,203.26,113400000.0
2008-05-20 04:21:00,203.26,203.26,203.185,203.185,158700000.0
2008-05-20 04:22:00,203.185,203.21,203.165,203.185,118600000.0
2008-05-20 04:23:00,203.18,203.205,203.17,203.205,48600000.0
2008-05-20 04:24:00,203.205,203.22,203.205,203.22,30000000.0
2008-05-20 04:25:00,203.22,203.22,203.19,203.2,78600000.0
2008-05-20 04:26:00,203.205,203.22,203.205,203.205,32600000.0
2008-05-20 04:27:00,203.205,203.22,203.2,203.21,29300000.0
2008-05-20 04:28:00,203.21,203.25,203.21,203.24,130600000.0
2008-05-20 04:29:00,203.24,203.24,203.23,203.23,9200000.0
2008-05-20 04:30:00,203.23,203.27,203.23,203.25,14400000.0
2008-05-20 04:31:00,203.25,203.28,203.25,203.28,24000000.0
2008-05-20 04:32:00,203.28,203.33,203.28,203.33,36200000.0
2008-05-20 04:33:00,203.33,203.33,203.33,203.33,37200000.0
2008-05-20 04:34:00,203.33,203.33,203.33,203.33,16000000.0
2008-05-20 04:35:00,203.33,203.33,203.33,203.33,9600000.0
2008-05-20 04:36:00,203.33,203.34,203.33,203.34,31200000.0
2008-05-20 04:37:00,203.34,203.35,203.34,203.34,24800000.0
2008-05-20 04:38:00,203.34,203.34,203.34,203.34,19200000.0
2008-05-20 04:39:00,203.34,203.35,203.33,203.35,25400000.0
2008-05-20 04:40:00,203.35,203.35,203.35,203.35,31200000.0
2008-05-20 04:41:00,203.35,203.36,203.34,203.34,32000000.0
2008-05-20 04:42:00,203.34,203.36,203.33,203.36,161400000.0
2008-05-20 04:43:00,203.36,203.36,203.33,203.35,71000000.0
2008-05-20 04:44:00,203.35,203.35,203.33,203.34,24000000.0
2008-05-20 04:45:00,203.335,203.34,203.33,203.34,27000000.0
2008-05-20 04:46:00,203.33,203.34,203.29,203.29,117600000.0
2008-05-20 04:47:00,203.29,203.29,203.27,203.28,37000000.0
2008-05-20 04:48:00,203.275,203.29,203.255,203.29,53800000.0
2008-05-20 04:49:00,203.29,203.31,203.29,203.29,27000000.0
2008-05-20 04:50:00,203.29,203.3,203.28,203.3,172300000.0
2008-05-20 04:51:00,203.3,203.31,203.27,203.29,84800000.0
2008-05-20 04:52:00,203.29,203.29,203.27,203.27,68000000.0
2008-05-20 04:53:00,203.275,203.29,203.27,203.28,35000000.0
2008-05-20 04:54:00,203.28,203.305,203.23,203.23,151600000.0
2008-05-20 04:55:00,203.23,203.255,203.215,203.23,94200000.0
2008-05-20 04:56:00,203.23,203.235,203.195,203.2,154400000.0
2008-05-20 04:57:00,203.2,203.21,203.175,203.175,42100000.0
2008-05-20 04:58:00,203.175,203.175,203.14,203.14,63300000.0
2008-05-20 04:59:00,203.14,203.17,203.14,203.17,63000000.0
2008-05-20 05:00:00,203.18,203.18,203.16,203.18,20600000.0
2008-05-20 05:01:00,203.185,203.22,203.18,203.205,32800000.0
2008-05-20 05:02:00,203.2,203.2,203.18,203.18,15000000.0
2008-05-20 05:03:00,203.18,203.185,203.18,203.18,24800000.0
2008-05-20 05:04:00,203.18,203.19,203.155,203.18,52700000.0
2008-05-20 05:05:00,203.175,203.205,203.175,203.205,51800000.0
2008-05-20 05:06:00,203.205,203.26,203.2,203.255,92500000.0
2008-05-20 05:07:00,203.25,203.27,203.24,203.24,29200000.0
2008-05-20 05:08:00,203.24,203.25,203.23,203.23,17000000.0
2008-05-20 05:09:00,203.23,203.24,203.23,203.24,35200000.0
2008-05-20 05:10:00,203.24,203.265,203.24,203.265,39400000.0
2008-05-20 05:11:00,203.265,203.27,203.24,203.24,13400000.0
2008-05-20 05:12:00,203.24,203.27,203.24,203.24,13000000.0
2008-05-20 05:13:00,203.24,203.24,203.23,203.23,9400000.0
2008-05-20 05:14:00,203.23,203.24,203.23,203.24,6400000.0
2008-05-20 05:15:00,203.24,203.25,203.24,203.25,39600000.0
2008-05-20 05:16:00,203.26,203.26,203.26,203.26,6400000.0
2008-05-20 05:17:00,203.23,203.26,203.23,203.26,13600000.0
2008-05-20 05:18:00,203.23,203.25,203.23,203.25,12400000.0
2008-05-20 05:19:00,203.25,203.25,203.24,203.24,8800000.0
2008-05-20 05:20:00,203.25,203.27,203.25,203.27,30400000.0
2008-05-20 05:21:00,203.27,203.27,203.26,203.26,7600000.0
2008-05-20 05:22:00,203.26,203.26,203.26,203.26,5400000.0
2008-05-20 05:23:00,203.26,203.26,203.26,203.26,5600000.0
2008-05-20 05:24:00,203.26,203.3,203.25,203.28,88600000.0
2008-05-20 05:25:00,203.28,203.28,203.27,203.27,6200000.0
2008-05-20 05:26:00,203.275,203.275,203.27,203.27,2000000.0
2008-05-20 05:27:00,203.27,203.27,203.27,203.27,1600000.0
2008-05-20 05:28:00,203.27,203.27,203.25,203.27,68800000.0
2008-05-20 05:29:00,203.27,203.27,203.25,203.25,9600000.0
2008-05-20 05:30:00,203.25,203.29,203.25,203.28,26000000.0
2008-05-20 05:31:00,203.253,203.274,203.226,203.265,62300000.0
2008-05-20 05:32:00,203.28,203.28,203.27,203.27,11400000.0
2008-05-20 05:33:00,203.26,203.265,203.2,203.23,26200000.0
2008-05-20 05:34:00,203.23,203.23,203.13,203.145,72900000.0
2008-05-20 05:35:00,203.145,203.17,203.135,203.165,50200000.0
2008-05-20 05:36:00,203.165,203.17,203.115,203.125,58100000.0
2008-05-20 05:37:00,203.125,203.155,203.125,203.155,22200000.0
2008-05-20 05:38:00,203.15,203.165,203.15,203.165,22000000.0
2008-05-20 05:39:00,203.165,203.18,203.155,203.175,34200000.0
2008-05-20 05:40:00,203.175,203.185,203.17,203.185,59100000.0
2008-05-20 05:41:00,203.19,203.205,203.19,203.195,6000000.0
2008-05-20 05:42:00,203.195,203.22,203.185,203.205,33700000.0
2008-05-20 05:43:00,203.205,203.205,203.175,203.185,9300000.0
2008-05-20 05:44:00,203.185,203.19,203.105,203.13,57300000.0
2008-05-20 05:45:00,203.13,203.13,203.105,203.11,35600000.0
2008-05-20 05:46:00,203.11,203.12,203.1,203.12,36200000.0
2008-05-20 05:47:00,203.13,203.14,203.12,203.12,13600000.0
2008-05-20 05:48:00,203.12,203.13,203.105,203.13,82800000.0
2008-05-20 05:49:00,203.13,203.15,203.115,203.15,93800000.0
2008-05-20 05:50:00,203.155,203.18,203.155,203.18,28800000.0
2008-05-20 05:51:00,203.18,203.18,203.13,203.14,31400000.0
2008-05-20 05:52:00,203.14,203.18,203.14,203.18,90400000.0
2008-05-20 05:53:00,203.18,203.19,203.17,203.19,19600000.0
2008-05-20 05:54:00,203.2,203.21,203.2,203.21,8800000.0
2008-05-20 05:55:00,203.21,203.23,203.18,203.185,41200000.0
2008-05-20 05:56:00,203.21,203.21,203.115,203.12,44000000.0
2008-05-20 05:57:00,203.12,203.125,203.115,203.125,18800000.0
2008-05-20 05:58:00,203.125,203.13,203.115,203.115,7200000.0
2008-05-20 05:59:00,203.115,203.115,203.105,203.105,12600000.0
2008-05-20 06:00:00,203.11,203.165,203.095,203.16,29200000.0
2008-05-20 06:01:00,203.15,203.16,203.15,203.16,5600000.0
2008-05-20 06:02:00,203.16,203.17,203.13,203.16,33000000.0
2008-05-20 06:03:00,203.15,203.195,203.14,203.195,31200000.0
2008-05-20 06:04:00,203.19,203.195,203.18,203.19,16800000.0
2008-05-20 06:05:00,203.2,203.24,203.2,203.235,20600000.0
2008-05-20 06:06:00,203.24,203.255,203.235,203.235,13000000.0
2008-05-20 06:07:00,203.235,203.255,203.215,203.235,168000000.0
2008-05-20 06:08:00,203.24,203.265,203.205,203.21,153000000.0
2008-05-20 06:09:00,203.215,203.215,203.195,203.195,31000000.0
2008-05-20 06:10:00,203.2,203.24,203.2,203.24,24200000.0
2008-05-20 06:11:00,203.24,203.26,203.22,203.22,11800000.0
2008-05-20 06:12:00,203.22,203.25,203.22,203.25,22000000.0
2008-05-20 06:13:00,203.255,203.28,203.255,203.27,89400000.0
2008-05-20 06:14:00,203.27,203.275,203.24,203.25,44500000.0
2008-05-20 06:15:00,203.255,203.255,203.25,203.255,5800000.0
2008-05-20 06:16:00,203.26,203.265,203.195,203.2,48800000.0
2008-05-20 06:17:00,203.2,203.235,203.19,203.23,26200000.0
2008-05-20 06:18:00,203.23,203.25,203.195,203.205,95500000.0
2008-05-20 06:19:00,203.21,203.235,203.195,203.22,46800000.0
2008-05-20 06:20:00,203.22,203.23,203.19,203.19,42300000.0
2008-05-20 06:21:00,203.19,203.21,203.175,203.205,46200000.0
2008-05-20 06:22:00,203.2,203.2,203.135,203.145,76200000.0
2008-05-20 06:23:00,203.155,203.165,203.14,203.145,29600000.0
2008-05-20 06:24:00,203.145,203.2,203.145,203.2,48500000.0
2008-05-20 06:25:00,203.2,203.215,203.19,203.19,14900000.0
2008-05-20 06:26:00,203.185,203.19,203.165,203.19,60700000.0
2008-05-20 06:27:00,203.19,203.19,203.115,203.125,66800000.0
2008-05-20 06:28:00,203.125,203.125,203.11,203.11,68000000.0
2008-05-20 06:29:00,203.125,203.125,203.07,203.08,195000000.0
2008-05-20 06:30:00,203.08,203.115,203.08,203.105,133300000.0
2008-05-20 06:31:00,203.11,203.18,203.105,203.16,40700000.0
2008-05-20 06:32:00,203.16,203.2,203.16,203.195,41700000.0
2008-05-20 06:33:00,203.19,203.19,203.16,203.17,57900000.0
2008-05-20 06:34:00,203.175,203.22,203.175,203.22,37300000.0
2008-05-20 06:35:00,203.225,203.28,203.22,203.22,79800000.0
2008-05-20 06:36:00,203.23,203.25,203.21,203.25,48200000.0
2008-05-20 06:37:00,203.25,203.25,203.21,203.215,16600000.0
2008-05-20 06:38:00,203.215,203.215,203.195,203.2,70100000.0
2008-05-20 06:39:00,203.205,203.205,203.165,203.185,102300000.0
2008-05-20 06:40:00,203.185,203.2,203.165,203.19,42800000.0
2008-05-20 06:41:00,203.19,203.19,203.19,203.19,2400000.0
2008-05-20 06:42:00,203.2,203.2,203.155,203.155,22000000.0
2008-05-20 06:43:00,203.15,203.15,203.13,203.14,30000000.0
2008-05-20 06:44:00,203.14,203.19,203.14,203.17,39600000.0
2008-05-20 06:45:00,203.17,203.23,203.17,203.195,48200000.0
2008-05-20 06:46:00,203.19,203.31,203.19,203.285,109400000.0
2008-05-20 06:47:00,203.28,203.29,203.26,203.28,58600000.0
2008-05-20 06:48:00,203.29,203.315,203.245,203.255,51600000.0
2008-05-20 06:49:00,203.255,203.3,203.255,203.29,42200000.0
2008-05-20 06:50:00,203.275,203.32,203.26,203.3,52200000.0
2008-05-20 06:51:00,203.32,203.32,203.275,203.31,28600000.0
2008-05-20 06:52:00,203.31,203.36,203.31,203.36,36800000.0
2008-05-20 06:53:00,203.36,203.38,203.36,203.36,24800000.0
2008-05-20 06:54:00,203.36,203.36,203.33,203.36,19600000.0
2008-05-20 06:55:00,203.36,203.36,203.32,203.325,30400000.0
2008-05-20 06:56:00,203.34,203.34,203.32,203.33,18600000.0
2008-05-20 06:57:00,203.34,203.36,203.33,203.34,18400000.0
2008-05-20 06:58:00,203.36,203.36,203.34,203.35,25200000.0
2008-05-20 06:59:00,203.35,203.36,203.34,203.35,40200000.0
2008-05-20 07:00:00,203.35,203.36,203.33,203.35,44000000.0
2008-05-20 07:01:00,203.34,203.34,203.31,203.31,13600000.0
2008-05-20 07:02:00,203.31,203.33,203.255,203.255,39000000.0
2008-05-20 07:03:00,203.255,203.27,203.15,203.16,52600000.0
2008-05-20 07:04:00,203.155,203.175,203.1,203.1,147600000.0
2008-05-20 07:05:00,203.1,203.12,202.975,202.98,121800000.0
2008-05-20 07:06:00,202.98,203.045,202.95,202.985,114000000.0
2008-05-20 07:07:00,202.98,203.02,202.95,203.02,68600000.0
2008-05-20 07:08:00,203.02,203.06,203.02,203.05,102600000.0
2008-05-20 07:09:00,203.05,203.11,203.04,203.08,69800000.0
2008-05-20 07:10:00,203.08,203.115,203.0,203.0,84600000.0
2008-05-20 07:11:00,203.04,203.08,203.02,203.065,62600000.0
2008-05-20 07:12:00,203.07,203.14,203.07,203.13,129400000.0
2008-05-20 07:13:00,203.135,203.15,203.07,203.095,87100000.0
2008-05-20 07:14:00,203.115,203.14,203.085,203.125,71700000.0
2008-05-20 07:15:00,203.125,203.175,203.095,203.1,56000000.0
2008-05-20 07:16:00,203.105,203.13,203.06,203.06,29500000.0
2008-05-20 07:17:00,203.055,203.11,203.045,203.11,28500000.0
2008-05-20 07:18:00,203.11,203.135,203.045,203.07,51300000.0
2008-05-20 07:19:00,203.075,203.08,203.06,203.07,42700000.0
2008-05-20 07:20:00,203.06,203.08,203.06,203.07,44800000.0
2008-05-20 07:21:00,203.07,203.09,203.055,203.06,68400000.0
2008-05-20 07:22:00,203.06,203.075,203.06,203.06,30600000.0
2008-05-20 07:23:00,203.06,203.07,203.02,203.03,35200000.0
2008-05-20 07:24:00,203.025,203.07,203.015,203.05,18400000.0
2008-05-20 07:25:00,203.045,203.07,203.03,203.03,15800000.0
2008-05-20 07:26:00,203.045,203.08,203.03,203.06,15600000.0
2008-05-20 07:27:00,203.055,203.075,203.05,203.05,33800000.0
2008-05-20 07:28:00,203.055,203.07,203.055,203.07,15200000.0
2008-05-20 07:29:00,203.06,203.065,203.03,203.065,16400000.0
2008-05-20 07:30:00,203.06,203.105,203.06,203.09,23400000.0
2008-05-20 07:31:00,203.09,203.15,203.09,203.14,26200000.0
2008-05-20 07:32:00,203.125,203.125,203.085,203.085,22200000.0
2008-05-20 07:33:00,203.085,203.085,203.08,203.08,36800000.0
2008-05-20 07:34:00,203.08,203.08,203.035,203.04,16800000.0
2008-05-20 07:35:00,203.04,203.045,203.035,203.04,15400000.0
2008-05-20 07:36:00,203.04,203.075,203.04,203.075,22300000.0
2008-05-20 07:37:00,203.08,203.21,203.08,203.18,46200000.0
2008-05-20 07:38:00,203.17,203.2,203.15,203.18,46200000.0
2008-05-20 07:39:00,203.19,203.23,203.19,203.21,29000000.0
2008-05-20 07:40:00,203.21,203.22,203.17,203.22,59600000.0
2008-05-20 07:41:00,203.22,203.25,203.195,203.245,51600000.0
2008-05-20 07:42:00,203.245,203.25,203.215,203.23,47400000.0
2008-05-20 07:43:00,203.24,203.245,203.215,203.22,18400000.0
2008-05-20 07:44:00,203.23,203.25,203.21,203.23,43800000.0
2008-05-20 07:45:00,203.24,203.29,203.23,203.275,81000000.0
2008-05-20 07:46:00,203.27,203.28,203.25,203.25,34800000.0
2008-05-20 07:47:00,203.25,203.31,203.25,203.31,38400000.0
2008-05-20 07:48:00,203.32,203.33,203.3,203.32,32200000.0
2008-05-20 07:49:00,203.315,203.315,203.27,203.3,32800000.0
2008-05-20 07:50:00,203.29,203.31,203.29,203.31,20000000.0
2008-05-20 07:51:00,203.31,203.36,203.31,203.335,30000000.0
2008-05-20 07:52:00,203.335,203.34,203.33,203.34,9600000.0
2008-05-20 07:53:00,203.345,203.35,203.31,203.34,37200000.0
2008-05-20 07:54:00,203.34,203.34,203.34,203.34,2400000.0
2008-05-20 07:55:00,203.34,203.34,203.28,203.28,37800000.0
2008-05-20 07:56:00,203.265,203.265,203.18,203.25,87600000.0
2008-05-20 07:57:00,203.245,203.27,203.245,203.255,22800000.0
2008-05-20 07:58:00,203.26,203.27,203.225,203.225,18400000.0
2008-05-20 07:59:00,203.225,203.27,203.2,203.22,61200000.0
2008-05-20 08:00:00,203.22,203.22,203.155,203.2,120200000.0
2008-05-20 08:01:00,203.2,203.22,203.175,203.19,50600000.0
2008-05-20 08:02:00,203.185,203.185,203.15,203.15,62600000.0
2008-05-20 08:03:00,203.145,203.16,203.085,203.15,56000000.0
2008-05-20 08:04:00,203.14,203.18,203.105,203.11,68800000.0
2008-05-20 08:05:00,203.115,203.14,203.08,203.11,117600000.0
2008-05-20 08:06:00,203.11,203.12,203.08,203.105,80500000.0
2008-05-20 08:07:00,203.1,203.13,203.08,203.11,79300000.0
2008-05-20 08:08:00,203.095,203.18,203.085,203.09,121000000.0
2008-05-20 08:09:00,203.09,203.14,203.08,203.09,73500000.0
2008-05-20 08:10:00,203.09,203.125,203.03,203.08,79700000.0
2008-05-20 08:11:00,203.065,203.075,203.015,203.045,129000000.0
2008-05-20 08:12:00,203.05,203.07,203.0,203.07,63000000.0
2008-05-20 08:13:00,203.075,203.12,203.075,203.085,30600000.0
2008-05-20 08:14:00,203.08,203.085,203.03,203.05,49200000.0
2008-05-20 08:15:00,203.05,203.055,202.96,202.96,89200000.0
2008-05-20 08:16:00,202.955,203.02,202.93,203.0,123600000.0
2008-05-20 08:17:00,203.0,203.13,202.98,203.13,100000000.0
2008-05-20 08:18:00,203.13,203.175,203.125,203.16,95600000.0
2008-05-20 08:19:00,203.16,203.19,203.145,203.17,83200000.0
2008-05-20 08:20:00,203.17,203.21,203.165,203.21,124600000.0
2008-05-20 08:21:00,203.21,203.22,203.1,203.17,132200000.0
2008-05-20 08:22:00,203.17,203.24,203.135,203.14,150100000.0
2008-05-20 08:23:00,203.14,203.18,203.11,203.15,111600000.0
2008-05-20 08:24:00,203.15,203.17,203.05,203.085,109600000.0
2008-05-20 08:25:00,203.09,203.13,203.06,203.1,78400000.0
2008-05-20 08:26:00,203.1,203.1,203.04,203.06,75000000.0
2008-05-20 08:27:00,203.08,203.13,203.045,203.08,86000000.0
2008-05-20 08:28:00,203.08,203.23,203.07,203.225,146000000.0
2008-05-20 08:29:00,203.23,203.25,203.16,203.23,89800000.0
2008-05-20 08:30:00,203.22,203.23,203.16,203.17,85300000.0
2008-05-20 08:31:00,203.155,203.17,203.13,203.15,102600000.0
2008-05-20 08:32:00,203.15,203.16,203.11,203.14,79000000.0
2008-05-20 08:33:00,203.16,203.16,203.09,203.11,54200000.0
2008-05-20 08:34:00,203.11,203.11,203.07,203.07,51800000.0
2008-05-20 08:35:00,203.07,203.07,202.93,202.95,95300000.0
2008-05-20 08:36:00,202.95,202.99,202.915,202.98,110400000.0
2008-05-20 08:37:00,202.985,203.0,202.905,202.98,112200000.0
2008-05-20 08:38:00,202.96,203.01,202.94,202.99,142000000.0
2008-05-20 08:39:00,202.99,203.02,202.95,203.0,111600000.0
2008-05-20 08:40:00,203.0,203.01,202.94,202.96,101000000.0
2008-05-20 08:41:00,202.95,202.95,202.84,202.85,165400000.0
2008-05-20 08:42:00,202.85,202.92,202.785,202.88,161400000.0
2008-05-20 08:43:00,202.86,202.89,202.83,202.89,112800000.0
2008-05-20 08:44:00,202.89,202.91,202.815,202.82,74200000.0
2008-05-20 08:45:00,202.82,202.9,202.805,202.805,76800000.0
2008-05-20 08:46:00,202.8,202.83,202.74,202.74,123600000.0
2008-05-20 08:47:00,202.75,202.75,202.71,202.73,52800000.0
2008-05-20 08:48:00,202.72,202.76,202.71,202.72,45600000.0
2008-05-20 08:49:00,202.73,202.79,202.71,202.755,69900000.0
2008-05-20 08:50:00,202.755,202.87,202.75,202.84,111200000.0
2008-05-20 08:51:00,202.84,202.84,202.8,202.81,73000000.0
2008-05-20 08:52:00,202.81,202.87,202.81,202.83,73600000.0
2008-05-20 08:53:00,202.83,202.86,202.76,202.765,96000000.0
2008-05-20 08:54:00,202.765,202.81,202.725,202.79,146600000.0
2008-05-20 08:55:00,202.79,202.84,202.78,202.8,101200000.0
2008-05-20 08:56:00,202.78,202.8,202.74,202.745,69600000.0
2008-05-20 08:57:00,202.745,202.8,202.72,202.78,118200000.0
2008-05-20 08:58:00,202.78,202.83,202.745,202.82,78800000.0
2008-05-20 08:59:00,202.805,202.84,202.8,202.84,70700000.0
2008-05-20 09:00:00,202.835,202.85,202.77,202.8,114600000.0
2008-05-20 09:01:00,202.79,202.82,202.76,202.81,142600000.0
2008-05-20 09:02:00,202.81,202.825,202.78,202.825,84200000.0
2008-05-20 09:03:00,202.83,202.89,202.83,202.86,105300000.0
2008-05-20 09:04:00,202.86,203.01,202.84,202.96,106200000.0
2008-05-20 09:05:00,202.98,203.05,202.93,203.03,118200000.0
2008-05-20 09:06:00,203.03,203.14,203.03,203.06,119400000.0
2008-05-20 09:07:00,203.055,203.08,203.02,203.04,113400000.0
2008-05-20 09:08:00,203.04,203.1,203.035,203.06,69300000.0
2008-05-20 09:09:00,203.06,203.08,203.01,203.05,133400000.0
2008-05-20 09:10:00,203.035,203.14,203.035,203.09,93400000.0
2008-05-20 09:11:00,203.09,203.1,203.06,203.08,71800000.0
2008-05-20 09:12:00,203.085,203.13,203.07,203.13,93400000.0
2008-05-20 09:13:00,203.13,203.19,203.08,203.09,74400000.0
2008-05-20 09:14:00,203.1,203.11,203.045,203.075,88400000.0
2008-05-20 09:15:00,203.095,203.105,203.055,203.055,54800000.0
2008-05-20 09:16:00,203.055,203.075,203.04,203.065,142200000.0
2008-05-20 09:17:00,203.065,203.095,203.05,203.065,96800000.0
2008-05-20 09:18:00,203.065,203.075,203.045,203.075,49200000.0
2008-05-20 09:19:00,203.075,203.125,203.075,203.115,101600000.0
2008-05-20 09:20:00,203.105,203.145,203.09,203.135,98400000.0
2008-05-20 09:21:00,203.135,203.135,203.105,203.135,67200000.0
2008-05-20 09:22:00,203.135,203.14,203.055,203.055,64000000.0
2008-05-20 09:23:00,203.055,203.095,203.045,203.06,84400000.0
2008-05-20 09:24:00,203.065,203.125,203.065,203.095,77000000.0
2008-05-20 09:25:00,203.09,203.105,203.07,203.105,90000000.0
2008-05-20 09:26:00,203.105,203.105,203.065,203.065,102500000.0
2008-05-20 09:27:00,203.07,203.165,203.07,203.115,138600000.0
2008-05-20 09:28:00,203.115,203.115,203.075,203.085,59700000.0
2008-05-20 09:29:00,203.085,203.095,203.065,203.065,48000000.0
2008-05-20 09:30:00,203.065,203.14,203.065,203.14,58000000.0
2008-05-20 09:31:00,203.105,203.105,203.06,203.075,66400000.0
2008-05-20 09:32:00,203.075,203.125,203.06,203.095,102600000.0
2008-05-20 09:33:00,203.095,203.105,203.04,203.045,109000000.0
2008-05-20 09:34:00,203.045,203.095,203.045,203.095,71000000.0
2008-05-20 09:35:00,203.095,203.095,203.07,203.075,55800000.0
2008-05-20 09:36:00,203.08,203.115,203.075,203.095,72000000.0
2008-05-20 09:37:00,203.095,203.1,203.05,203.1,49200000.0
2008-05-20 09:38:00,203.105,203.115,203.07,203.085,68000000.0
2008-05-20 09:39:00,203.08,203.135,203.08,203.115,110200000.0
2008-05-20 09:40:00,203.115,203.125,203.025,203.065,80200000.0
2008-05-20 09:41:00,203.065,203.095,203.055,203.095,150400000.0
2008-05-20 09:42:00,203.1,203.125,203.045,203.05,155200000.0
2008-05-20 09:43:00,203.055,203.075,203.045,203.055,107800000.0
2008-05-20 09:44:00,203.055,203.095,203.045,203.095,87200000.0
2008-05-20 09:45:00,203.095,203.135,203.065,203.115,153000000.0
2008-05-20 09:46:00,203.12,203.135,203.095,203.135,112400000.0
2008-05-20 09:47:00,203.135,203.155,203.055,203.075,102200000.0
2008-05-20 09:48:00,203.075,203.105,203.065,203.105,115000000.0
2008-05-20 09:49:00,203.105,203.12,203.095,203.095,69600000.0
2008-05-20 09:50:00,203.095,203.105,203.065,203.085,100800000.0
2008-05-20 09:51:00,203.085,203.115,202.97,202.99,88000000.0
2008-05-20 09:52:00,202.995,203.005,202.89,202.925,117400000.0
2008-05-20 09:53:00,202.92,202.985,202.91,202.93,111200000.0
2008-05-20 09:54:00,202.925,203.0,202.915,202.995,86600000.0
2008-05-20 09:55:00,202.99,203.055,202.99,203.04,55800000.0
2008-05-20 09:56:00,203.055,203.055,202.99,202.995,79600000.0
2008-05-20 09:57:00,202.995,203.045,202.975,203.045,98900000.0
2008-05-20 09:58:00,203.045,203.095,203.045,203.095,63000000.0
2008-05-20 09:59:00,203.095,203.095,203.015,203.045,126800000.0
2008-05-20 10:00:00,203.055,203.055,203.01,203.015,82400000.0
2008-05-20 10:01:00,203.015,203.025,202.975,203.015,58600000.0
2008-05-20 10:02:00,203.015,203.065,203.015,203.015,52400000.0
2008-05-20 10:03:00,203.015,203.115,203.015,203.095,135400000.0
2008-05-20 10:04:00,203.095,203.115,203.075,203.075,36600000.0
2008-05-20 10:05:00,203.075,203.075,202.92,202.925,95800000.0
2008-05-20 10:06:00,202.92,202.97,202.88,202.895,119000000.0
2008-05-20 10:07:00,202.895,202.945,202.885,202.945,52400000.0
2008-05-20 10:08:00,202.935,202.935,202.835,202.845,94200000.0
2008-05-20 10:09:00,202.845,202.925,202.84,202.925,84300000.0
2008-05-20 10:10:00,202.925,202.925,202.895,202.895,46700000.0
2008-05-20 10:11:00,202.895,202.895,202.835,202.865,101000000.0
2008-05-20 10:12:00,202.865,202.915,202.85,202.915,51400000.0
2008-05-20 10:13:00,202.915,202.95,202.915,202.945,58800000.0
2008-05-20 10:14:00,202.945,202.98,202.94,202.97,91800000.0
2008-05-20 10:15:00,202.97,203.025,202.925,202.955,118500000.0
2008-05-20 10:16:00,202.95,203.005,202.95,202.965,122000000.0
2008-05-20 10:17:00,202.965,203.005,202.95,202.975,108600000.0
2008-05-20 10:18:00,202.975,203.015,202.935,202.955,100400000.0
2008-05-20 10:19:00,202.955,203.055,202.955,203.015,83400000.0
2008-05-20 10:20:00,203.015,203.105,203.015,203.045,113000000.0
2008-05-20 10:21:00,203.05,203.06,202.955,202.97,83000000.0
2008-05-20 10:22:00,202.97,202.985,202.94,202.94,96000000.0
2008-05-20 10:23:00,202.945,202.975,202.935,202.96,68000000.0
2008-05-20 10:24:00,202.965,203.015,202.955,203.015,82000000.0
2008-05-20 10:25:00,203.015,203.07,203.015,203.015,85600000.0
2008-05-20 10:26:00,203.01,203.035,203.005,203.025,90200000.0
2008-05-20 10:27:00,203.01,203.015,202.99,203.005,88800000.0
2008-05-20 10:28:00,203.005,203.065,202.995,203.065,79000000.0
2008-05-20 10:29:00,203.065,203.08,203.02,203.03,121400000.0
2008-05-20 10:30:00,203.025,203.085,203.025,203.055,117000000.0
2008-05-20 10:31:00,203.06,203.06,203.025,203.025,62000000.0
2008-05-20 10:32:00,203.025,203.045,203.025,203.045,32200000.0
2008-05-20 10:33:00,203.05,203.1,203.05,203.095,44000000.0
2008-05-20 10:34:00,203.095,203.115,203.095,203.115,43400000.0
2008-05-20 10:35:00,203.115,203.165,203.105,203.155,127800000.0
2008-05-20 10:36:00,203.165,203.195,203.135,203.145,148200000.0
2008-05-20 10:37:00,203.13,203.165,203.13,203.165,37000000.0
2008-05-20 10:38:00,203.165,203.235,203.115,203.215,133000000.0
2008-05-20 10:39:00,203.215,203.315,203.205,203.29,130400000.0
2008-05-20 10:40:00,203.29,203.325,203.235,203.25,68800000.0
2008-05-20 10:41:00,203.25,203.25,203.215,203.215,74600000.0
2008-05-20 10:42:00,203.22,203.25,203.215,203.25,58600000.0
2008-05-20 10:43:00,203.25,203.265,203.225,203.235,93400000.0
2008-05-20 10:44:00,203.235,203.295,203.235,203.285,99600000.0
2008-05-20 10:45:00,203.285,203.285,203.235,203.235,58000000.0
2008-05-20 10:46:00,203.235,203.235,203.19,203.205,35200000.0
2008-05-20 10:47:00,203.215,203.295,203.195,203.295,73200000.0
2008-05-20 10:48:00,203.295,203.315,203.245,203.265,79800000.0
2008-05-20 10:49:00,203.265,203.265,203.185,203.205,101800000.0
2008-05-20 10:50:00,203.205,203.245,203.185,203.235,90000000.0
2008-05-20 10:51:00,203.235,203.265,203.205,203.215,71400000.0
2008-05-20 10:52:00,203.215,203.225,203.185,203.195,60400000.0
2008-05-20 10:53:00,203.195,203.215,203.175,203.215,208800000.0
2008-05-20 10:54:00,203.225,203.275,203.205,203.25,224600000.0
2008-05-20 10:55:00,203.25,203.265,203.185,203.185,178400000.0
2008-05-20 10:56:00,203.195,203.215,203.145,203.155,163500000.0
2008-05-20 10:57:00,203.165,203.265,203.155,203.22,146400000.0
2008-05-20 10:58:00,203.22,203.25,203.22,203.245,114400000.0
2008-05-20 10:59:00,203.245,203.305,203.23,203.245,137100000.0
2008-05-20 11:00:00,203.255,203.37,203.2,203.305,215500000.0
2008-05-20 11:01:00,203.315,203.315,203.27,203.295,146600000.0
2008-05-20 11:02:00,203.275,203.325,203.22,203.325,169900000.0
2008-05-20 11:03:00,203.325,203.46,203.285,203.395,267000000.0
2008-05-20 11:04:00,203.395,203.415,203.33,203.335,216500000.0
2008-05-20 11:05:00,203.335,203.335,203.215,203.295,200000000.0
2008-05-20 11:06:00,203.295,203.385,203.29,203.37,101600000.0
2008-05-20 11:07:00,203.37,203.44,203.37,203.41,164400000.0
2008-05-20 11:08:00,203.415,203.445,203.35,203.355,180700000.0
2008-05-20 11:09:00,203.35,203.4,203.35,203.355,102400000.0
2008-05-20 11:10:00,203.355,203.375,203.34,203.345,50400000.0
2008-05-20 11:11:00,203.35,203.35,203.275,203.335,108400000.0
2008-05-20 11:12:00,203.335,203.375,203.29,203.325,81000000.0
2008-05-20 11:13:00,203.325,203.39,203.32,203.39,71800000.0
2008-05-20 11:14:00,203.395,203.475,203.385,203.44,103700000.0
2008-05-20 11:15:00,203.435,203.465,203.41,203.425,103800000.0
2008-05-20 11:16:00,203.42,203.42,203.315,203.33,89800000.0
2008-05-20 11:17:00,203.33,203.33,203.265,203.275,147600000.0
2008-05-20 11:18:00,203.28,203.295,203.235,203.295,133200000.0
2008-05-20 11:19:00,203.3,203.315,203.285,203.305,92200000.0
2008-05-20 11:20:00,203.305,203.395,203.285,203.38,181600000.0
2008-05-20 11:21:00,203.375,203.51,203.375,203.495,175800000.0
2008-05-20 11:22:00,203.505,203.58,203.425,203.47,119300000.0
2008-05-20 11:23:00,203.47,203.47,203.35,203.385,201000000.0
2008-05-20 11:24:00,203.385,203.405,203.34,203.355,206700000.0
2008-05-20 11:25:00,203.355,203.405,203.31,203.405,202300000.0
2008-05-20 11:26:00,203.405,203.515,203.4,203.455,166500000.0
2008-05-20 11:27:00,203.455,203.625,203.455,203.565,111640000.0
2008-05-20 11:28:00,203.57,203.6,203.515,203.6,202300000.0
2008-05-20 11:29:00,203.6,203.63,203.515,203.515,181900000.0
2008-05-20 11:30:00,203.515,203.6,203.515,203.585,186100000.0
2008-05-20 11:31:00,203.585,203.585,203.49,203.525,78200000.0
2008-05-20 11:32:00,203.525,203.695,203.525,203.695,122400000.0
2008-05-20 11:33:00,203.695,203.895,203.695,203.78,230599999.0
2008-05-20 11:34:00,203.78,203.875,203.745,203.835,141400000.0
2008-05-20 11:35:00,203.835,203.845,203.78,203.78,124400000.0
2008-05-20 11:36:00,203.78,203.78,203.67,203.67,150600000.0
2008-05-20 11:37:00,203.67,203.67,203.485,203.505,170600000.0
2008-05-20 11:38:00,203.515,203.545,203.48,203.54,136200000.0
2008-05-20 11:39:00,203.535,203.595,203.535,203.59,125500000.0
2008-05-20 11:40:00,203.595,203.605,203.505,203.525,110400000.0
2008-05-20 11:41:00,203.515,203.685,203.515,203.67,122200000.0
2008-05-20 11:42:00,203.67,203.695,203.615,203.655,88200000.0
2008-05-20 11:43:00,203.655,203.705,203.655,203.705,141400000.0
2008-05-20 11:44:00,203.71,203.775,203.67,203.675,62800000.0
2008-05-20 11:45:00,203.675,203.805,203.655,203.78,94200000.0
2008-05-20 11:46:00,203.785,203.835,203.775,203.8,82000000.0
2008-05-20 11:47:00,203.805,203.825,203.775,203.8,84800000.0
2008-05-20 11:48:00,203.805,203.905,203.775,203.88,146700000.0
2008-05-20 11:49:00,203.895,203.915,203.81,203.84,101600000.0
2008-05-20 11:50:00,203.845,203.915,203.845,203.915,197700000.0
2008-05-20 11:51:00,203.915,203.975,203.91,203.955,86100000.0
2008-05-20 11:52:00,203.955,203.965,203.93,203.96,115600000.0
2008-05-20 11:53:00,203.965,203.995,203.93,203.995,140000000.0
2008-05-20 11:54:00,203.995,204.12,203.985,204.1,207200000.0
2008-05-20 11:55:00,204.1,204.11,204.015,204.055,93500000.0
2008-05-20 11:56:00,204.065,204.08,204.04,204.04,97000000.0
2008-05-20 11:57:00,204.045,204.05,204.0,204.02,73100000.0
2008-05-20 11:58:00,204.02,204.03,203.985,204.01,50800000.0
2008-05-20 11:59:00,204.01,204.065,203.96,204.015,95700000.0
2008-05-20 12:00:00,204.02,204.025,203.895,203.95,90400000.0
2008-05-20 12:01:00,203.955,204.055,203.93,203.93,119500000.0
2008-05-20 12:02:00,203.93,204.02,203.92,203.995,200000000.0
2008-05-20 12:03:00,203.995,204.025,203.93,204.005,133600000.0
2008-05-20 12:04:00,204.005,204.005,203.945,203.99,128700000.0
2008-05-20 12:05:00,203.985,204.005,203.93,203.95,157600000.0
2008-05-20 12:06:00,203.95,204.0,203.945,203.96,202400000.0
2008-05-20 12:07:00,203.96,203.98,203.93,203.965,134400000.0
2008-05-20 12:08:00,203.965,203.975,203.94,203.975,90800000.0
2008-05-20 12:09:00,203.975,203.975,203.91,203.945,134800000.0
2008-05-20 12:10:00,203.95,203.96,203.94,203.95,103400000.0
2008-05-20 12:11:00,203.95,203.97,203.94,203.97,170900000.0
2008-05-20 12:12:00,203.97,203.98,203.87,203.87,320200000.0
2008-05-20 12:13:00,203.88,203.885,203.815,203.845,160800000.0
2008-05-20 12:14:00,203.845,203.985,203.805,203.85,179200000.0
2008-05-20 12:15:00,203.86,203.965,203.85,203.895,175200000.0
2008-05-20 12:16:00,203.92,204.005,203.905,204.005,161600000.0
2008-05-20 12:17:00,204.005,204.1,203.975,204.055,189100000.0
2008-05-20 12:18:00,204.06,204.335,204.055,204.335,174300000.0
2008-05-20 12:19:00,204.335,204.375,204.215,204.35,162500000.0
2008-05-20 12:20:00,204.33,204.395,204.21,204.255,138800000.0
2008-05-20 12:21:00,204.255,204.33,204.255,204.32,103400000.0
2008-05-20 12:22:00,204.315,204.515,204.31,204.495,177900000.0
2008-05-20 12:23:00,204.495,204.51,204.43,204.475,198700000.0
2008-05-20 12:24:00,204.475,204.495,204.42,204.42,156200000.0
2008-05-20 12:25:00,204.42,204.465,204.36,204.36,112400000.0
2008-05-20 12:26:00,204.36,204.475,204.36,204.455,139200000.0
2008-05-20 12:27:00,204.45,204.53,204.45,204.52,174800000.0
2008-05-20 12:28:00,204.545,204.595,204.54,204.545,209100000.0
2008-05-20 12:29:00,204.545,204.56,204.52,204.54,165200000.0
2008-05-20 12:30:00,204.545,204.57,204.36,204.385,179600000.0
2008-05-20 12:31:00,204.385,204.44,204.38,204.415,95100000.0
2008-05-20 12:32:00,204.415,204.46,204.39,204.455,93900000.0
2008-05-20 12:33:00,204.455,204.545,204.45,204.535,145900000.0
2008-05-20 12:34:00,204.545,204.55,204.525,204.545,93100000.0
2008-05-20 12:35:00,204.545,204.555,204.435,204.435,114800000.0
2008-05-20 12:36:00,204.435,204.465,204.36,204.36,89700000.0
2008-05-20 12:37:00,204.36,204.39,204.36,204.365,76200000.0
2008-05-20 12:38:00,204.365,204.365,204.29,204.35,91000000.0
2008-05-20 12:39:00,204.365,204.365,204.285,204.35,121300000.0
2008-05-20 12:40:00,204.35,204.37,204.3,204.325,162200000.0
2008-05-20 12:41:00,204.325,204.38,204.305,204.325,77800000.0
2008-05-20 12:42:00,204.325,204.335,204.255,204.255,104400000.0
2008-05-20 12:43:00,204.25,204.25,204.195,204.215,90300000.0
2008-05-20 12:44:00,204.205,204.25,204.195,204.25,79000000.0
2008-05-20 12:45:00,204.245,204.27,204.21,204.27,94600000.0
2008-05-20 12:46:00,204.27,204.32,204.27,204.31,156800000.0
2008-05-20 12:47:00,204.31,204.31,204.19,204.285,156000000.0
2008-05-20 12:48:00,204.27,204.3,204.255,204.285,133600000.0
2008-05-20 12:49:00,204.285,204.315,204.27,204.29,110400000.0
2008-05-20 12:50:00,204.295,204.3,204.24,204.265,79800000.0
2008-05-20 12:51:00,204.27,204.28,204.26,204.275,59400000.0
2008-05-20 12:52:00,204.275,204.3,204.25,204.27,93800000.0
2008-05-20 12:53:00,204.265,204.28,204.215,204.24,63200000.0
2008-05-20 12:54:00,204.24,204.265,204.195,204.22,80800000.0
2008-05-20 12:55:00,204.215,204.275,204.2,204.225,125000000.0
2008-05-20 12:56:00,204.23,204.28,204.215,204.255,100800000.0
2008-05-20 12:57:00,204.255,204.27,204.245,204.245,75400000.0
2008-05-20 12:58:00,204.25,204.275,204.17,204.185,105400000.0
2008-05-20 12:59:00,204.185,204.215,204.165,204.195,128800000.0
2008-05-20 13:00:00,204.195,204.28,204.19,204.265,94600000.0
2008-05-20 13:01:00,204.265,204.275,204.235,204.245,60200000.0
2008-05-20 13:02:00,204.25,204.255,204.24,204.255,38400000.0
2008-05-20 13:03:00,204.255,204.335,204.255,204.31,109600000.0
2008-05-20 13:04:00,204.315,204.385,204.315,204.375,85200000.0
2008-05-20 13:05:00,204.37,204.45,204.37,204.42,332800000.0
2008-05-20 13:06:00,204.415,204.42,204.395,204.41,512599999.0
2008-05-20 13:07:00,204.41,204.49,204.41,204.46,449800000.0
2008-05-20 13:08:00,204.46,204.49,204.45,204.465,247400000.0
2008-05-20 13:09:00,204.465,204.5,204.46,204.5,116000000.0
2008-05-20 13:10:00,204.505,204.525,204.495,204.505,111300000.0
2008-05-20 13:11:00,204.505,204.525,204.495,204.51,112800000.0
2008-05-20 13:12:00,204.51,204.51,204.42,204.42,86600000.0
2008-05-20 13:13:00,204.415,204.44,204.41,204.44,111800000.0
2008-05-20 13:14:00,204.44,204.47,204.42,204.425,84400000.0
2008-05-20 13:15:00,204.425,204.43,204.38,204.395,119800000.0
2008-05-20 13:16:00,204.405,204.44,204.405,204.425,79000000.0
2008-05-20 13:17:00,204.43,204.455,204.395,204.41,98600000.0
2008-05-20 13:18:00,204.405,204.405,204.32,204.325,104800000.0
2008-05-20 13:19:00,204.325,204.375,204.32,204.37,77000000.0
2008-05-20 13:20:00,204.37,204.375,204.335,204.365,64100000.0
2008-05-20 13:21:00,204.365,204.395,204.355,204.355,36200000.0
2008-05-20 13:22:00,204.355,204.355,204.275,204.275,83400000.0
2008-05-20 13:23:00,204.275,204.3,204.275,204.295,53200000.0
2008-05-20 13:24:00,204.295,204.335,204.275,204.32,83000000.0
2008-05-20 13:25:00,204.33,204.345,204.27,204.27,63200000.0
2008-05-20 13:26:00,204.27,204.275,204.25,204.265,45200000.0
2008-05-20 13:27:00,204.26,204.27,204.255,204.27,79700000.0
2008-05-20 13:28:00,204.23,204.255,204.205,204.225,55200000.0
2008-05-20 13:29:00,204.225,204.245,204.215,204.225,43600000.0
2008-05-20 13:30:00,204.22,204.275,204.22,204.26,83800000.0
2008-05-20 13:31:00,204.265,204.315,204.265,204.305,35200000.0
2008-05-20 13:32:00,204.315,204.335,204.3,204.315,80000000.0
2008-05-20 13:33:00,204.315,204.375,204.315,204.365,91200000.0
2008-05-20 13:34:00,204.365,204.375,204.35,204.35,34800000.0
2008-05-20 13:35:00,204.355,204.365,204.35,204.365,19200000.0
2008-05-20 13:36:00,204.365,204.365,204.34,204.35,77400000.0
2008-05-20 13:37:00,204.35,204.37,204.345,204.345,73400000.0
2008-05-20 13:38:00,204.345,204.355,204.34,204.355,36000000.0
2008-05-20 13:39:00,204.355,204.37,204.345,204.345,113200000.0
2008-05-20 13:40:00,204.345,204.37,204.32,204.345,105200000.0
2008-05-20 13:41:00,204.345,204.375,204.34,204.35,84200000.0
2008-05-20 13:42:00,204.35,204.35,204.31,204.335,59800000.0
2008-05-20 13:43:00,204.345,204.365,204.33,204.33,95200000.0
2008-05-20 13:44:00,204.335,204.365,204.315,204.335,146000000.0
2008-05-20 13:45:00,204.325,204.37,204.315,204.35,165600000.0
2008-05-20 13:46:00,204.36,204.495,204.35,204.495,291900000.0
2008-05-20 13:47:00,204.495,204.505,204.475,204.5,104400000.0
2008-05-20 13:48:00,204.5,204.525,204.46,204.47,83700000.0
2008-05-20 13:49:00,204.465,204.485,204.385,204.395,117800000.0
2008-05-20 13:50:00,204.4,204.415,204.375,204.405,91000000.0
2008-05-20 13:51:00,204.405,204.505,204.39,204.49,108300000.0
2008-05-20 13:52:00,204.49,204.555,204.46,204.46,104600000.0
2008-05-20 13:53:00,204.46,204.515,204.46,204.47,113800000.0
2008-05-20 13:54:00,204.475,204.525,204.475,204.505,38000000.0
2008-05-20 13:55:00,204.505,204.515,204.43,204.43,82700000.0
2008-05-20 13:56:00,204.425,204.45,204.415,204.445,94840000.0
2008-05-20 13:57:00,204.445,204.495,204.43,204.48,71540000.0
2008-05-20 13:58:00,204.48,204.525,204.48,204.52,71100000.0
2008-05-20 13:59:00,204.52,204.55,204.52,204.545,51700000.0
2008-05-20 14:00:00,204.545,204.6,204.54,204.6,131560000.0
2008-05-20 14:01:00,204.59,204.615,204.57,204.605,161400000.0
2008-05-20 14:02:00,204.595,204.695,204.58,204.665,109200000.0
2008-05-20 14:03:00,204.665,204.685,204.63,204.675,83400000.0
2008-05-20 14:04:00,204.675,204.705,204.645,204.695,100000000.0
2008-05-20 14:05:00,204.695,204.75,204.675,204.75,107300000.0
2008-05-20 14:06:00,204.75,204.755,204.555,204.565,195500000.0
2008-05-20 14:07:00,204.565,204.625,204.56,204.625,137200000.0
2008-05-20 14:08:00,204.625,204.645,204.565,204.565,103400000.0
2008-05-20 14:09:00,204.555,204.555,204.485,204.505,122400000.0
2008-05-20 14:10:00,204.505,204.505,204.465,204.485,69100000.0
2008-05-20 14:11:00,204.48,204.48,204.435,204.435,46400000.0
2008-05-20 14:12:00,204.435,204.46,204.41,204.44,130000000.0
2008-05-20 14:13:00,204.44,204.475,204.41,204.465,105700000.0
2008-05-20 14:14:00,204.465,204.49,204.45,204.455,92600000.0
2008-05-20 14:15:00,204.46,204.48,204.41,204.41,89600000.0
2008-05-20 14:16:00,204.41,204.455,204.41,204.445,127800000.0
2008-05-20 14:17:00,204.445,204.485,204.44,204.445,111000000.0
2008-05-20 14:18:00,204.45,204.505,204.44,204.485,82900000.0
2008-05-20 14:19:00,204.485,204.525,204.485,204.515,102600000.0
2008-05-20 14:20:00,204.52,204.645,204.515,204.645,138900000.0
2008-05-20 14:21:00,204.64,204.645,204.595,204.605,163400000.0
2008-05-20 14:22:00,204.6,204.695,204.59,204.665,138200000.0
2008-05-20 14:23:00,204.67,204.73,204.655,204.695,128900000.0
2008-05-20 14:24:00,204.7,204.72,204.675,204.675,92400000.0
2008-05-20 14:25:00,204.68,204.685,204.65,204.65,70200000.0
2008-05-20 14:26:00,204.65,204.66,204.635,204.655,78800000.0
2008-05-20 14:27:00,204.655,204.655,204.61,204.61,90800000.0
2008-05-20 14:28:00,204.605,204.665,204.595,204.655,73000000.0
2008-05-20 14:29:00,204.655,204.685,204.56,204.57,101200000.0
2008-05-20 14:30:00,204.61,204.72,204.575,204.605,184200000.0
2008-05-20 14:31:00,204.605,204.645,204.51,204.575,189000000.0
2008-05-20 14:32:00,204.57,204.57,204.36,204.415,179200000.0
2008-05-20 14:33:00,204.42,204.445,204.275,204.275,205200000.0
2008-05-20 14:34:00,204.275,204.35,204.18,204.345,218800000.0
2008-05-20 14:35:00,204.345,204.355,204.275,204.3,193400000.0
2008-05-20 14:36:00,204.3,204.305,204.17,204.24,184000000.0
2008-05-20 14:37:00,204.245,204.28,204.13,204.235,215100000.0
2008-05-20 14:38:00,204.22,204.295,204.15,204.17,209500000.0
2008-05-20 14:39:00,204.165,204.195,204.13,204.195,173600000.0
2008-05-20 14:40:00,204.195,204.245,204.15,204.2,159500000.0
2008-05-20 14:41:00,204.205,204.205,204.05,204.135,230900000.0
2008-05-20 14:42:00,204.125,204.205,204.085,204.205,192400000.0
2008-05-20 14:43:00,204.205,204.22,204.165,204.185,175400000.0
2008-05-20 14:44:00,204.19,204.215,204.045,204.065,151000000.0
2008-05-20 14:45:00,204.075,204.175,204.04,204.16,159500000.0
2008-05-20 14:46:00,204.16,204.24,204.16,204.22,138400000.0
2008-05-20 14:47:00,204.22,204.225,204.04,204.055,146800000.0
2008-05-20 14:48:00,204.04,204.04,203.9,204.01,147600000.0
2008-05-20 14:49:00,204.01,204.01,203.905,203.97,209800000.0
2008-05-20 14:50:00,203.975,204.015,203.805,203.82,118900000.0
2008-05-20 14:51:00,203.82,203.845,203.755,203.785,143600000.0
2008-05-20 14:52:00,203.78,203.78,203.65,203.665,206100000.0
2008-05-20 14:53:00,203.665,203.765,203.635,203.765,132000000.0
2008-05-20 14:54:00,203.765,203.815,203.745,203.755,140900000.0
2008-05-20 14:55:00,203.745,203.745,203.655,203.705,127500000.0
2008-05-20 14:56:00,203.69,203.705,203.625,203.66,117500000.0
2008-05-20 14:57:00,203.66,203.735,203.655,203.735,155000000.0
2008-05-20 14:58:00,203.725,203.785,203.725,203.775,111400000.0
2008-05-20 14:59:00,203.775,203.865,203.775,203.825,151000000.0
2008-05-20 15:00:00,203.825,203.995,203.805,203.97,191300000.0
2008-05-20 15:01:00,203.965,203.99,203.91,203.945,164000000.0
2008-05-20 15:02:00,203.945,203.995,203.9,203.98,178700000.0
2008-05-20 15:03:00,203.99,204.005,203.935,203.995,169500000.0
2008-05-20 15:04:00,203.995,203.995,203.895,203.915,166500000.0
2008-05-20 15:05:00,203.915,203.995,203.91,203.995,150200000.0
2008-05-20 15:06:00,203.995,203.995,203.935,203.98,146900000.0
2008-05-20 15:07:00,203.975,204.025,203.975,204.015,89800000.0
2008-05-20 15:08:00,204.015,204.015,203.965,203.975,100900000.0
2008-05-20 15:09:00,203.975,203.975,203.87,203.895,136900000.0
2008-05-20 15:10:00,203.905,203.915,203.895,203.915,53400000.0
2008-05-20 15:11:00,203.915,203.915,203.82,203.84,151500000.0
2008-05-20 15:12:00,203.84,203.84,203.77,203.78,96800000.0
2008-05-20 15:13:00,203.79,203.8,203.745,203.79,74200000.0
2008-05-20 15:14:00,203.8,203.9,203.785,203.89,137300000.0
2008-05-20 15:15:00,203.9,203.98,203.88,203.98,76900000.0
2008-05-20 15:16:00,203.98,204.0,203.915,203.915,150700000.0
2008-05-20 15:17:00,203.91,203.95,203.89,203.89,192700000.0
2008-05-20 15:18:00,203.89,203.91,203.87,203.885,109200000.0
2008-05-20 15:19:00,203.88,203.9,203.83,203.85,92000000.0
2008-05-20 15:20:00,203.845,203.855,203.73,203.785,133400000.0
2008-05-20 15:21:00,203.795,203.805,203.73,203.77,165500000.0
2008-05-20 15:22:00,203.77,203.86,203.77,203.83,109500000.0
2008-05-20 15:23:00,203.83,203.85,203.77,203.81,129800000.0
2008-05-20 15:24:00,203.82,203.82,203.735,203.795,119300000.0
2008-05-20 15:25:00,203.785,203.82,203.78,203.8,101800000.0
2008-05-20 15:26:00,203.79,203.81,203.78,203.795,74800000.0
2008-05-20 15:27:00,203.79,203.89,203.775,203.89,124300000.0
2008-05-20 15:28:00,203.89,204.0,203.89,203.98,92000000.0
2008-05-20 15:29:00,203.98,204.02,203.95,204.0,105500000.0
2008-05-20 15:30:00,203.98,204.03,203.98,204.02,70300000.0
2008-05-20 15:31:00,204.02,204.02,203.87,203.9,122400000.0
2008-05-20 15:32:00,203.9,203.97,203.895,203.96,93700000.0
2008-05-20 15:33:00,203.96,203.96,203.84,203.85,135400000.0
2008-05-20 15:34:00,203.85,203.87,203.82,203.84,138700000.0
2008-05-20 15:35:00,203.85,203.88,203.8,203.8,196100000.0
2008-05-20 15:36:00,203.8,203.92,203.8,203.9,153000000.0
2008-05-20 15:37:00,203.9,204.02,203.9,203.99,111387500.0
2008-05-20 15:38:00,203.99,204.13,203.99,204.105,136600000.0
2008-05-20 15:39:00,204.11,204.13,204.07,204.08,82737500.0
2008-05-20 15:40:00,204.07,204.13,204.05,204.11,128425000.0
2008-05-20 15:41:00,204.11,204.16,204.025,204.05,165725000.0
2008-05-20 15:42:00,204.07,204.09,204.01,204.03,116500000.0
2008-05-20 15:43:00,204.03,204.03,203.965,203.97,110000000.0
2008-05-20 15:44:00,203.97,204.1,203.97,204.03,106900000.0
2008-05-20 15:45:00,204.02,204.06,203.975,204.01,102400000.0
2008-05-20 15:46:00,204.01,204.16,204.0,204.13,147800000.0
2008-05-20 15:47:00,204.14,204.15,204.03,204.09,130100000.0
2008-05-20 15:48:00,204.1,204.15,204.03,204.15,164000000.0
2008-05-20 15:49:00,204.15,204.17,204.075,204.12,113100000.0
2008-05-20 15:50:00,204.12,204.155,204.055,204.065,159400000.0
2008-05-20 15:51:00,204.065,204.1,204.05,204.1,144900000.0
2008-05-20 15:52:00,204.085,204.1,204.025,204.06,115400000.0
2008-05-20 15:53:00,204.05,204.09,203.98,203.99,122100000.0
2008-05-20 15:54:00,203.99,204.04,203.94,203.96,137600000.0
2008-05-20 15:55:00,203.96,203.97,203.905,203.965,157100000.0
2008-05-20 15:56:00,203.97,204.03,203.925,204.01,127400000.0
2008-05-20 15:57:00,204.0,204.08,203.98,204.015,146000000.0
2008-05-20 15:58:00,204.01,204.06,203.96,204.025,175100000.0
2008-05-20 15:59:00,204.03,204.05,203.97,204.0,274100000.0
2008-05-20 16:00:00,203.99,204.02,203.915,203.965,146400000.0
2008-05-20 16:01:00,203.96,203.985,203.87,203.96,208400000.0
2008-05-20 16:02:00,203.96,203.96,203.83,203.86,127000000.0
2008-05-20 16:03:00,203.86,203.89,203.67,203.71,195400000.0
2008-05-20 16:04:00,203.71,203.79,203.68,203.69,242700000.0
2008-05-20 16:05:00,203.685,203.865,203.685,203.845,202400000.0
2008-05-20 16:06:00,203.855,203.97,203.845,203.92,232200000.0
2008-05-20 16:07:00,203.92,203.93,203.755,203.77,152900000.0
2008-05-20 16:08:00,203.78,203.89,203.77,203.89,105300000.0
2008-05-20 16:09:00,203.89,204.01,203.89,203.96,109200000.0
2008-05-20 16:10:00,203.955,203.955,203.81,203.825,173800000.0
2008-05-20 16:11:00,203.825,203.895,203.825,203.88,128800000.0
2008-05-20 16:12:00,203.88,203.92,203.85,203.855,130900000.0
2008-05-20 16:13:00,203.85,204.0,203.845,204.0,131100000.0
2008-05-20 16:14:00,203.99,204.13,203.99,204.13,151300000.0
2008-05-20 16:15:00,204.125,204.28,204.095,204.24,189100000.0
2008-05-20 16:16:00,204.24,204.36,204.19,204.28,189800000.0
2008-05-20 16:17:00,204.28,204.3,204.23,204.25,162900000.0
2008-05-20 16:18:00,204.235,204.25,204.175,204.2,164800000.0
2008-05-20 16:19:00,204.18,204.26,204.16,204.23,179800000.0
2008-05-20 16:20:00,204.235,204.33,204.235,204.3,128200000.0
2008-05-20 16:21:00,204.31,204.4,204.28,204.36,245300000.0
2008-05-20 16:22:00,204.36,204.44,204.355,204.38,154600000.0
2008-05-20 16:23:00,204.38,204.46,204.345,204.4,152900000.0
2008-05-20 16:24:00,204.41,204.44,204.37,204.4,119000000.0
2008-05-20 16:25:00,204.39,204.47,204.37,204.43,137600000.0
2008-05-20 16:26:00,204.43,204.505,204.43,204.46,250300000.0
2008-05-20 16:27:00,204.46,204.525,204.46,204.505,286200000.0
2008-05-20 16:28:00,204.505,204.615,204.5,204.525,379300000.0
2008-05-20 16:29:00,204.53,204.545,204.39,204.39,186700000.0
2008-05-20 16:30:00,204.35,204.36,204.27,204.3,157900000.0
2008-05-20 16:31:00,204.3,204.3,204.24,204.29,113500000.0
2008-05-20 16:32:00,204.29,204.3,204.2,204.2,165400000.0
2008-05-20 16:33:00,204.2,204.25,204.17,204.17,138100000.0
2008-05-20 16:34:00,204.17,204.26,204.12,204.14,168300000.0
2008-05-20 16:35:00,204.14,204.15,204.065,204.12,156000000.0
2008-05-20 16:36:00,204.12,204.14,204.09,204.125,153500000.0
2008-05-20 16:37:00,204.12,204.13,204.08,204.08,136200000.0
2008-05-20 16:38:00,204.075,204.08,203.93,204.04,164300000.0
2008-05-20 16:39:00,204.04,204.15,204.04,204.09,60400000.0
2008-05-20 16:40:00,204.085,204.25,204.07,204.21,144700000.0
2008-05-20 16:41:00,204.21,204.3,204.18,204.18,140100000.0
2008-05-20 16:42:00,204.18,204.18,204.11,204.18,102600000.0
2008-05-20 16:43:00,204.185,204.3,204.185,204.25,142400000.0
2008-05-20 16:44:00,204.26,204.31,204.24,204.26,120400000.0
2008-05-20 16:45:00,204.27,204.38,204.26,204.27,146700000.0
2008-05-20 16:46:00,204.27,204.27,204.17,204.19,108500000.0
2008-05-20 16:47:00,204.19,204.26,204.19,204.215,95300000.0
2008-05-20 16:48:00,204.22,204.35,204.215,204.35,94200000.0
2008-05-20 16:49:00,204.35,204.36,204.285,204.31,81000000.0
2008-05-20 16:50:00,204.31,204.35,204.27,204.32,131200000.0
2008-05-20 16:51:00,204.32,204.32,204.25,204.29,116000000.0
2008-05-20 16:52:00,204.29,204.29,204.24,204.29,128700000.0
2008-05-20 16:53:00,204.29,204.3,204.25,204.265,103400000.0
2008-05-20 16:54:00,204.265,204.315,204.235,204.28,113200000.0
2008-05-20 16:55:00,204.28,204.33,204.28,204.32,143800000.0
2008-05-20 16:56:00,204.32,204.38,204.32,204.38,57400000.0
2008-05-20 16:57:00,204.38,204.4,204.315,204.38,184300000.0
2008-05-20 16:58:00,204.38,204.475,204.365,204.375,261400000.0
2008-05-20 16:59:00,204.38,204.415,204.33,204.375,269000000.0
2008-05-20 17:00:00,204.36,204.4,204.315,204.35,351300000.0
2008-05-20 17:01:00,204.35,204.405,204.295,204.385,267400000.0
2008-05-20 17:02:00,204.385,204.385,204.22,204.25,239300000.0
2008-05-20 17:03:00,204.25,204.31,204.24,204.3,70200000.0
2008-05-20 17:04:00,204.3,204.3,204.24,204.25,106600000.0
2008-05-20 17:05:00,204.25,204.31,204.24,204.28,152200000.0
2008-05-20 17:06:00,204.28,204.3,204.25,204.28,79200000.0
2008-05-20 17:07:00,204.28,204.32,204.19,204.2,144300000.0
2008-05-20 17:08:00,204.21,204.23,204.165,204.165,186000000.0
2008-05-20 17:09:00,204.16,204.16,204.07,204.12,127200000.0
2008-05-20 17:10:00,204.12,204.26,204.1,204.24,111200000.0
2008-05-20 17:11:00,204.245,204.26,204.16,204.19,83800000.0
2008-05-20 17:12:00,204.19,204.25,204.15,204.21,108200000.0
2008-05-20 17:13:00,204.21,204.23,204.17,204.2,138500000.0
2008-05-20 17:14:00,204.2,204.21,204.14,204.19,136200000.0
2008-05-20 17:15:00,204.2,204.26,204.2,204.25,88200000.0
2008-05-20 17:16:00,204.24,204.25,204.2,204.2,116400000.0
2008-05-20 17:17:00,204.2,204.21,204.16,204.16,134000000.0
2008-05-20 17:18:00,204.16,204.23,204.16,204.21,106900000.0
2008-05-20 17:19:00,204.19,204.19,204.09,204.13,113300000.0
2008-05-20 17:20:00,204.14,204.17,204.1,204.13,120800000.0
2008-05-20 17:21:00,204.13,204.22,204.09,204.16,124200000.0
2008-05-20 17:22:00,204.155,204.2,204.13,204.18,153500000.0
2008-05-20 17:23:00,204.18,204.2,204.15,204.18,124700000.0
2008-05-20 17:24:00,204.18,204.21,204.08,204.15,135400000.0
2008-05-20 17:25:00,204.15,204.22,204.14,204.22,177700000.0
2008-05-20 17:26:00,204.22,204.3,204.18,204.28,168700000.0
2008-05-20 17:27:00,204.28,204.28,204.2,204.2,120000000.0
2008-05-20 17:28:00,204.2,204.33,204.2,204.28,162800000.0
2008-05-20 17:29:00,204.29,204.34,204.25,204.32,227800000.0
2008-05-20 17:30:00,204.32,204.34,204.23,204.25,206400000.0
2008-05-20 17:31:00,204.25,204.25,204.17,204.17,154000000.0
2008-05-20 17:32:00,204.17,204.22,204.145,204.2,104200000.0
2008-05-20 17:33:00,204.2,204.22,204.13,204.17,95500000.0
2008-05-20 17:34:00,204.17,204.23,204.17,204.19,90700000.0
2008-05-20 17:35:00,204.19,204.22,204.15,204.155,149200000.0
2008-05-20 17:36:00,204.15,204.15,204.09,204.14,80500000.0
2008-05-20 17:37:00,204.12,204.19,204.12,204.15,63500000.0
2008-05-20 17:38:00,204.16,204.23,204.13,204.195,152800000.0
2008-05-20 17:39:00,204.19,204.305,204.165,204.17,120000000.0
2008-05-20 17:40:00,204.175,204.18,204.13,204.18,98700000.0
2008-05-20 17:41:00,204.18,204.19,204.145,204.185,88800000.0
2008-05-20 17:42:00,204.18,204.27,204.18,204.27,143700000.0
2008-05-20 17:43:00,204.27,204.3,204.23,204.23,214200000.0
2008-05-20 17:44:00,204.24,204.27,204.19,204.21,125900000.0
2008-05-20 17:45:00,204.22,204.22,204.12,204.14,113100000.0
2008-05-20 17:46:00,204.17,204.22,204.14,204.16,112000000.0
2008-05-20 17:47:00,204.14,204.18,204.125,204.15,117300000.0
2008-05-20 17:48:00,204.15,204.2,204.125,204.14,128100000.0
2008-05-20 17:49:00,204.14,204.17,204.135,204.15,121900000.0
2008-05-20 17:50:00,204.155,204.23,204.115,204.13,189200000.0
2008-05-20 17:51:00,204.135,204.24,204.125,204.24,198500000.0
2008-05-20 17:52:00,204.22,204.32,204.22,204.32,118200000.0
2008-05-20 17:53:00,204.31,204.4,204.27,204.385,112400000.0
2008-05-20 17:54:00,204.385,204.485,204.385,204.455,200400000.0
2008-05-20 17:55:00,204.455,204.49,204.42,204.43,148600000.0
2008-05-20 17:56:00,204.42,204.42,204.35,204.35,163800000.0
2008-05-20 17:57:00,204.35,204.35,204.25,204.265,200200000.0
2008-05-20 17:58:00,204.26,204.27,204.215,204.215,77800000.0
2008-05-20 17:59:00,204.21,204.26,204.195,204.25,154400000.0
2008-05-20 18:00:00,204.25,204.31,204.24,204.28,88100000.0
2008-05-20 18:01:00,204.28,204.3,204.26,204.28,130200000.0
2008-05-20 18:02:00,204.28,204.33,204.26,204.33,136700000.0
2008-05-20 18:03:00,204.32,204.35,204.27,204.295,107100000.0
2008-05-20 18:04:00,204.295,204.37,204.29,204.36,100300000.0
2008-05-20 18:05:00,204.355,204.37,204.335,204.36,71300000.0
2008-05-20 18:06:00,204.365,204.375,204.35,204.355,51800000.0
2008-05-20 18:07:00,204.36,204.36,204.29,204.32,99900000.0
2008-05-20 18:08:00,204.315,204.35,204.31,204.33,169100000.0
2008-05-20 18:09:00,204.33,204.38,204.28,204.29,190400000.0
2008-05-20 18:10:00,204.28,204.3,204.27,204.27,63800000.0
2008-05-20 18:11:00,204.275,204.3,204.225,204.265,119400000.0
2008-05-20 18:12:00,204.265,204.35,204.265,204.33,83700000.0
2008-05-20 18:13:00,204.325,204.38,204.305,204.375,131900000.0
2008-05-20 18:14:00,204.375,204.41,204.37,204.4,136800000.0
2008-05-20 18:15:00,204.395,204.4,204.36,204.38,54500000.0
2008-05-20 18:16:00,204.385,204.42,204.375,204.42,127000000.0
2008-05-20 18:17:00,204.415,204.43,204.365,204.395,112900000.0
2008-05-20 18:18:00,204.395,204.455,204.38,204.415,121500000.0
2008-05-20 18:19:00,204.42,204.435,204.38,204.4,116700000.0
2008-05-20 18:20:00,204.4,204.415,204.39,204.4,68400000.0
2008-05-20 18:21:00,204.4,204.53,204.4,204.53,136800000.0
2008-05-20 18:22:00,204.53,204.605,204.52,204.6,153900000.0
2008-05-20 18:23:00,204.6,204.66,204.59,204.61,173300000.0
2008-05-20 18:24:00,204.615,204.655,204.595,204.6,99400000.0
2008-05-20 18:25:00,204.6,204.605,204.535,204.545,133700000.0
2008-05-20 18:26:00,204.54,204.575,204.525,204.53,91600000.0
2008-05-20 18:27:00,204.53,204.53,204.495,204.52,88900000.0
2008-05-20 18:28:00,204.52,204.575,204.52,204.535,117600000.0
2008-05-20 18:29:00,204.54,204.54,204.515,204.52,60700000.0
2008-05-20 18:30:00,204.52,204.525,204.495,204.51,74300000.0
2008-05-20 18:31:00,204.51,204.53,204.505,204.53,43200000.0
2008-05-20 18:32:00,204.53,204.55,204.51,204.53,172200000.0
2008-05-20 18:33:00,204.525,204.535,204.515,204.52,68300000.0
2008-05-20 18:34:00,204.52,204.52,204.495,204.505,39300000.0
2008-05-20 18:35:00,204.51,204.51,204.46,204.48,117800000.0
2008-05-20 18:36:00,204.475,204.495,204.46,204.49,85500000.0
2008-05-20 18:37:00,204.495,204.52,204.475,204.52,34500000.0
2008-05-20 18:38:00,204.52,204.615,204.52,204.54,64700000.0
2008-05-20 18:39:00,204.55,204.555,204.53,204.53,78800000.0
2008-05-20 18:40:00,204.53,204.535,204.46,204.52,91300000.0
2008-05-20 18:41:00,204.52,204.525,204.47,204.48,189000000.0
2008-05-20 18:42:00,204.485,204.485,204.445,204.475,113000000.0
2008-05-20 18:43:00,204.47,204.47,204.395,204.405,98600000.0
2008-05-20 18:44:00,204.405,204.445,204.405,204.43,106100000.0
2008-05-20 18:45:00,204.43,204.445,204.415,204.435,80700000.0
2008-05-20 18:46:00,204.435,204.45,204.39,204.405,103400000.0
2008-05-20 18:47:00,204.405,204.41,204.38,204.4,87900000.0
2008-05-20 18:48:00,204.4,204.46,204.4,204.435,125000000.0
2008-05-20 18:49:00,204.43,204.455,204.425,204.425,78900000.0
2008-05-20 18:50:00,204.43,204.435,204.405,204.415,26400000.0
2008-05-20 18:51:00,204.405,204.42,204.405,204.41,28900000.0
2008-05-20 18:52:00,204.41,204.41,204.39,204.39,65300000.0
2008-05-20 18:53:00,204.39,204.39,204.31,204.315,99300000.0
2008-05-20 18:54:00,204.315,204.37,204.31,204.35,121500000.0
2008-05-20 18:55:00,204.355,204.375,204.32,204.33,61200000.0
2008-05-20 18:56:00,204.335,204.375,204.335,204.36,61100000.0
2008-05-20 18:57:00,204.36,204.38,204.32,204.37,103400000.0
2008-05-20 18:58:00,204.37,204.37,204.315,204.33,93000000.0
2008-05-20 18:59:00,204.335,204.35,204.325,204.35,47800000.0
2008-05-20 19:00:00,204.35,204.4,204.34,204.4,41400000.0
2008-05-20 19:01:00,204.4,204.49,204.4,204.43,91500000.0
2008-05-20 19:02:00,204.43,204.47,204.43,204.47,43500000.0
2008-05-20 19:03:00,204.475,204.49,204.425,204.445,84100000.0
2008-05-20 19:04:00,204.445,204.515,204.445,204.475,209100000.0
2008-05-20 19:05:00,204.475,204.54,204.465,204.53,88400000.0
2008-05-20 19:06:00,204.53,204.56,204.505,204.53,134700000.0
2008-05-20 19:07:00,204.54,204.61,204.54,204.58,115100000.0
2008-05-20 19:08:00,204.58,204.585,204.555,204.57,105000000.0
2008-05-20 19:09:00,204.57,204.58,204.52,204.52,98100000.0
2008-05-20 19:10:00,204.53,204.54,204.5,204.51,71800000.0
2008-05-20 19:11:00,204.51,204.56,204.51,204.54,70800000.0
2008-05-20 19:12:00,204.54,204.54,204.5,204.51,54000000.0
2008-05-20 19:13:00,204.51,204.56,204.51,204.53,38700000.0
2008-05-20 19:14:00,204.525,204.555,204.525,204.55,52400000.0
2008-05-20 19:15:00,204.55,204.55,204.485,204.485,26800000.0
2008-05-20 19:16:00,204.475,204.49,204.455,204.49,46800000.0
2008-05-20 19:17:00,204.495,204.54,204.495,204.51,61500000.0
2008-05-20 19:18:00,204.51,204.52,204.51,204.52,5600000.0
2008-05-20 19:19:00,204.52,204.52,204.49,204.49,31200000.0
2008-05-20 19:20:00,204.49,204.505,204.46,204.46,87100000.0
2008-05-20 19:21:00,204.445,204.445,204.44,204.44,5700000.0
2008-05-20 19:22:00,204.44,204.445,204.38,204.38,39800000.0
2008-05-20 19:23:00,204.38,204.39,204.36,204.39,41800000.0
2008-05-20 19:24:00,204.395,204.535,204.39,204.5,128000000.0
2008-05-20 19:25:00,204.5,204.545,204.445,204.5,111400000.0
2008-05-20 19:26:00,204.5,204.53,204.49,204.495,74100000.0
2008-05-20 19:27:00,204.495,204.51,204.435,204.445,97100000.0
2008-05-20 19:28:00,204.45,204.46,204.41,204.41,38900000.0
2008-05-20 19:29:00,204.41,204.47,204.395,204.395,105600000.0
2008-05-20 19:30:00,204.395,204.43,204.35,204.35,86900000.0
2008-05-20 19:31:00,204.35,204.375,204.28,204.335,148300000.0
2008-05-20 19:32:00,204.33,204.33,204.3,204.31,33600000.0
2008-05-20 19:33:00,204.305,204.34,204.3,204.32,78100000.0
2008-05-20 19:34:00,204.32,204.32,204.275,204.315,76300000.0
2008-05-20 19:35:00,204.315,204.335,204.3,204.31,70100000.0
2008-05-20 19:36:00,204.31,204.345,204.285,204.285,173400000.0
2008-05-20 19:37:00,204.29,204.315,204.275,204.29,131900000.0
2008-05-20 19:38:00,204.295,204.305,204.275,204.29,76500000.0
2008-05-20 19:39:00,204.29,204.3,204.24,204.26,103600000.0
2008-05-20 19:40:00,204.255,204.255,204.15,204.15,96100000.0
2008-05-20 19:41:00,204.15,204.2,204.15,204.18,54600000.0
2008-05-20 19:42:00,204.18,204.24,204.15,204.2,133000000.0
2008-05-20 19:43:00,204.2,204.24,204.165,204.23,144000000.0
2008-05-20 19:44:00,204.245,204.295,204.235,204.275,168500000.0
2008-05-20 19:45:00,204.275,204.275,204.21,204.24,98800000.0
2008-05-20 19:46:00,204.24,204.275,204.235,204.275,191000000.0
2008-05-20 19:47:00,204.275,204.295,204.24,204.265,359100000.0
2008-05-20 19:48:00,204.26,204.265,204.245,204.255,111400000.0
2008-05-20 19:49:00,204.26,204.29,204.225,204.25,343000000.0
2008-05-20 19:50:00,204.25,204.285,204.21,204.23,475500000.0
2008-05-20 19:51:00,204.23,204.245,204.15,204.21,241300000.0
2008-05-20 19:52:00,204.225,204.24,204.19,204.21,108400000.0
2008-05-20 19:53:00,204.205,204.22,204.19,204.22,145500000.0
2008-05-20 19:54:00,204.22,204.24,204.18,204.18,114000000.0
2008-05-20 19:55:00,204.18,204.18,204.115,204.12,118400000.0
2008-05-20 19:56:00,204.12,204.2,204.07,204.17,168000000.0
2008-05-20 19:57:00,204.17,204.22,204.17,204.2,110000000.0
2008-05-20 19:58:00,204.2,204.24,204.19,204.22,63700000.0
2008-05-20 19:59:00,204.22,204.22,204.15,204.165,201000000.0
2008-05-20 20:00:00,204.155,204.215,204.145,204.195,160000000.0
2008-05-20 20:01:00,204.195,204.2,204.13,204.2,178200000.0
2008-05-20 20:02:00,204.2,204.22,204.18,204.22,104800000.0
2008-05-20 20:03:00,204.22,204.22,204.16,204.18,59900000.0
2008-05-20 20:04:00,204.19,204.2,204.19,204.2,18900000.0
2008-05-20 20:05:00,204.2,204.21,204.195,204.21,24300000.0
2008-05-20 20:06:00,204.21,204.26,204.21,204.245,78800000.0
2008-05-20 20:07:00,204.255,204.335,204.245,204.335,289300000.0
2008-05-20 20:08:00,204.335,204.335,204.165,204.2,244300000.0
2008-05-20 20:09:00,204.185,204.25,204.18,204.2,222900000.0
2008-05-20 20:10:00,204.2,204.205,204.165,204.205,241400000.0
2008-05-20 20:11:00,204.2,204.205,204.17,204.185,46100000.0
2008-05-20 20:12:00,204.18,204.205,204.18,204.19,52600000.0
2008-05-20 20:13:00,204.19,204.19,204.11,204.14,68900000.0
2008-05-20 20:14:00,204.14,204.17,204.14,204.17,31100000.0
2008-05-20 20:15:00,204.165,204.17,204.11,204.15,55400000.0
2008-05-20 20:16:00,204.145,204.19,204.13,204.19,31600000.0
2008-05-20 20:17:00,204.18,204.18,204.11,204.13,32600000.0
2008-05-20 20:18:00,204.13,204.13,204.085,204.09,80000000.0
2008-05-20 20:19:00,204.09,204.115,204.065,204.1,73600000.0
2008-05-20 20:20:00,204.1,204.16,204.09,204.16,71300000.0
2008-05-20 20:21:00,204.16,204.215,204.16,204.205,171400000.0
2008-05-20 20:22:00,204.205,204.215,204.175,204.21,184500000.0
2008-05-20 20:23:00,204.21,204.23,204.18,204.195,96600000.0
2008-05-20 20:24:00,204.19,204.2,204.18,204.18,84900000.0
2008-05-20 20:25:00,204.19,204.2,204.185,204.2,34000000.0
2008-05-20 20:26:00,204.195,204.2,204.14,204.15,61100000.0
2008-05-20 20:27:00,204.155,204.155,204.115,204.14,107800000.0
2008-05-20 20:28:00,204.14,204.18,204.135,204.18,55500000.0
2008-05-20 20:29:00,204.18,204.18,204.155,204.165,60400000.0
2008-05-20 20:30:00,204.16,204.19,204.16,204.17,55700000.0
2008-05-20 20:31:00,204.175,204.19,204.17,204.19,19400000.0
2008-05-20 20:32:00,204.2,204.225,204.185,204.225,117100000.0
2008-05-20 20:33:00,204.21,204.245,204.205,204.235,195400000.0
2008-05-20 20:34:00,204.24,204.285,204.235,204.285,451500000.0
2008-05-20 20:35:00,204.25,204.26,204.245,204.26,77500000.0
2008-05-20 20:36:00,204.275,204.315,204.245,204.29,302100000.0
2008-05-20 20:37:00,204.29,204.29,204.24,204.24,65000000.0
2008-05-20 20:38:00,204.24,204.24,204.185,204.19,22600000.0
2008-05-20 20:39:00,204.19,204.21,204.17,204.19,17400000.0
2008-05-20 20:40:00,204.19,204.21,204.18,204.21,17400000.0
2008-05-20 20:41:00,204.2,204.2,204.14,204.14,49000000.0
2008-05-20 20:42:00,204.14,204.17,204.14,204.17,32000000.0
2008-05-20 20:43:00,204.16,204.19,204.16,204.17,25600000.0
2008-05-20 20:44:00,204.17,204.19,204.17,204.19,17600000.0
2008-05-20 20:45:00,204.19,204.2,204.18,204.18,14400000.0
2008-05-20 20:46:00,204.18,204.2,204.16,204.18,25600000.0
2008-05-20 20:47:00,204.18,204.18,204.15,204.15,26400000.0
2008-05-20 20:48:00,204.13,204.15,204.1,204.1,22400000.0
2008-05-20 20:49:00,204.1,204.15,204.1,204.13,46400000.0
2008-05-20 20:50:00,204.13,204.14,204.09,204.09,29600000.0
2008-05-20 20:51:00,204.09,204.12,204.07,204.08,34100000.0
2008-05-20 20:52:00,204.09,204.095,204.015,204.02,49000000.0
2008-05-20 20:53:00,204.02,204.05,204.005,204.01,51800000.0
2008-05-20 20:54:00,204.005,204.04,204.0,204.0,122300000.0
2008-05-20 20:55:00,204.0,204.02,203.98,204.0,48000000.0
2008-05-20 20:56:00,204.0,204.02,203.985,203.985,60400000.0
2008-05-20 20:57:00,203.99,203.99,203.89,203.94,108800000.0
2008-05-20 20:58:00,203.94,204.005,203.93,203.94,138500000.0
2008-05-20 20:59:00,203.94,203.975,203.91,203.93,139800000.0
2008-05-20 21:00:00,203.93,204.0,203.905,203.925,85200000.0
2008-05-20 21:01:00,203.925,203.96,203.925,203.96,44200000.0
2008-05-20 21:02:00,203.96,203.97,203.9,203.9,61600000.0
2008-05-20 21:03:00,203.91,203.965,203.9,203.93,39800000.0
2008-05-20 21:04:00,203.935,204.0,203.935,203.98,69900000.0
2008-05-20 21:05:00,203.98,204.03,203.955,204.015,71400000.0
2008-05-20 21:06:00,204.02,204.065,204.02,204.065,79000000.0
2008-05-20 21:07:00,204.06,204.11,204.03,204.09,78500000.0
2008-05-20 21:08:00,204.09,204.11,204.07,204.08,39300000.0
2008-05-20 21:09:00,204.085,204.085,203.92,203.925,99700000.0
2008-05-20 21:10:00,203.925,203.97,203.925,203.97,75100000.0
2008-05-20 21:11:00,203.97,203.98,203.945,203.945,53800000.0
2008-05-20 21:12:00,203.945,203.99,203.94,203.975,94300000.0
2008-05-20 21:13:00,203.975,203.975,203.97,203.975,12000000.0
2008-05-20 21:14:00,203.975,204.01,203.975,203.98,51200000.0
2008-05-20 21:15:00,203.98,203.98,203.95,203.95,48500000.0
2008-05-20 21:16:00,203.95,203.965,203.925,203.93,46100000.0
2008-05-20 21:17:00,203.93,204.04,203.93,204.03,76500000.0
2008-05-20 21:18:00,204.02,204.065,204.0,204.06,44000000.0
2008-05-20 21:19:00,204.06,204.12,204.06,204.11,78600000.0
2008-05-20 21:20:00,204.11,204.15,204.105,204.105,89000000.0
2008-05-20 21:21:00,204.11,204.125,204.11,204.11,44800000.0
2008-05-20 21:22:00,204.11,204.11,204.06,204.065,84300000.0
2008-05-20 21:23:00,204.065,204.13,204.06,204.11,74100000.0
2008-05-20 21:24:00,204.11,204.13,204.11,204.11,21200000.0
2008-05-20 21:25:00,204.11,204.12,204.11,204.11,10000000.0
2008-05-20 21:26:00,204.11,204.13,204.11,204.11,16100000.0
2008-05-20 21:27:00,204.11,204.11,204.09,204.09,54800000.0
2008-05-20 21:28:00,204.095,204.11,204.09,204.09,60300000.0
2008-05-20 21:29:00,204.08,204.1,204.075,204.09,30300000.0
2008-05-20 21:30:00,204.085,204.09,204.07,204.09,28300000.0
2008-05-20 21:31:00,204.09,204.09,204.05,204.05,43000000.0
2008-05-20 21:32:00,204.055,204.1,204.055,204.07,89800000.0
2008-05-20 21:33:00,204.06,204.09,204.05,204.09,56800000.0
2008-05-20 21:34:00,204.1,204.1,204.03,204.03,56000000.0
2008-05-20 21:35:00,204.035,204.055,203.975,203.99,92500000.0
2008-05-20 21:36:00,203.99,204.02,203.97,204.02,58800000.0
2008-05-20 21:37:00,204.02,204.04,204.0,204.02,67100000.0
2008-05-20 21:38:00,204.015,204.025,203.99,204.0,43000000.0
2008-05-20 21:39:00,203.995,203.995,203.925,203.925,84800000.0
2008-05-20 21:40:00,203.935,203.935,203.885,203.91,40800000.0
2008-05-20 21:41:00,203.91,203.935,203.875,203.875,90000000.0
2008-05-20 21:42:00,203.875,203.925,203.875,203.905,88150000.0
2008-05-20 21:43:00,203.905,203.905,203.815,203.815,79300000.0
2008-05-20 21:44:00,203.82,203.865,203.82,203.865,62600000.0
2008-05-20 21:45:00,203.865,203.93,203.85,203.92,52000000.0
2008-05-20 21:46:00,203.92,203.95,203.91,203.95,21400000.0
2008-05-20 21:47:00,203.97,203.98,203.95,203.965,44000000.0
2008-05-20 21:48:00,203.975,204.02,203.97,203.985,98000000.0
2008-05-20 21:49:00,203.995,204.03,203.99,203.995,37900000.0
2008-05-20 21:50:00,203.995,204.02,203.95,203.96,54200000.0
2008-05-20 21:51:00,203.96,203.96,203.91,203.915,69000000.0
2008-05-20 21:52:00,203.915,203.965,203.895,203.965,97700000.0
2008-05-20 21:53:00,203.965,203.995,203.945,203.99,120400000.0
2008-05-20 21:54:00,203.99,204.01,203.99,204.01,25000000.0
2008-05-20 21:55:00,204.01,204.01,203.99,203.99,14000000.0
2008-05-20 21:56:00,203.99,204.01,203.97,203.995,56900000.0
2008-05-20 21:57:00,203.995,204.01,203.99,203.99,42100000.0
2008-05-20 21:58:00,203.99,203.99,203.965,203.97,38600000.0
2008-05-20 21:59:00,203.97,203.99,203.96,203.98,48600000.0
2008-05-20 22:00:00,203.96,204.015,203.96,204.015,40500000.0
2008-05-20 22:01:00,204.015,204.025,203.98,204.025,116200000.0
2008-05-20 22:02:00,204.02,204.03,203.995,204.005,30800000.0
2008-05-20 22:03:00,204.005,204.025,203.98,203.98,85500000.0
2008-05-20 22:04:00,203.98,204.02,203.975,204.005,60400000.0
2008-05-20 22:05:00,204.0,204.04,204.0,204.03,39500000.0
2008-05-20 22:06:00,204.03,204.03,203.995,204.025,66700000.0
2008-05-20 22:07:00,204.025,204.03,204.015,204.02,15400000.0
2008-05-20 22:08:00,204.03,204.045,204.03,204.035,16800000.0
2008-05-20 22:09:00,204.04,204.09,204.035,204.06,74600000.0
2008-05-20 22:10:00,204.06,204.06,204.025,204.035,14800000.0
2008-05-20 22:11:00,204.04,204.07,204.03,204.03,40400000.0
2008-05-20 22:12:00,204.015,204.03,204.01,204.03,19100000.0
2008-05-20 22:13:00,204.025,204.03,204.01,204.01,29900000.0
2008-05-20 22:14:00,204.02,204.05,204.02,204.045,25300000.0
2008-05-20 22:15:00,204.045,204.145,204.035,204.08,107300000.0
2008-05-20 22:16:00,204.08,204.13,204.075,204.09,181100000.0
2008-05-20 22:17:00,204.105,204.105,204.08,204.085,28100000.0
2008-05-20 22:18:00,204.09,204.11,204.085,204.1,99600000.0
2008-05-20 22:19:00,204.105,204.205,204.105,204.16,153300000.0
2008-05-20 22:20:00,204.16,204.17,204.15,204.16,124000000.0
2008-05-20 22:21:00,204.165,204.175,204.14,204.175,64700000.0
2008-05-20 22:22:00,204.175,204.175,204.145,204.15,33500000.0
2008-05-20 22:23:00,204.16,204.16,204.15,204.16,19200000.0
2008-05-20 22:24:00,204.16,204.165,204.14,204.165,25900000.0
2008-05-20 22:25:00,204.165,204.175,204.16,204.17,17100000.0
2008-05-20 22:26:00,204.175,204.18,204.165,204.17,64600000.0
2008-05-20 22:27:00,204.17,204.19,204.145,204.155,55800000.0
2008-05-20 22:28:00,204.15,204.2,204.15,204.16,72400000.0
2008-05-20 22:29:00,204.165,204.225,204.16,204.205,165200000.0
2008-05-20 22:30:00,204.205,204.215,204.165,204.195,128300000.0
2008-05-20 22:31:00,204.195,204.195,204.14,204.165,83500000.0
2008-05-20 22:32:00,204.155,204.185,204.15,204.165,75200000.0
2008-05-20 22:33:00,204.16,204.205,204.16,204.185,65500000.0
2008-05-20 22:34:00,204.195,204.215,204.195,204.205,12800000.0
2008-05-20 22:35:00,204.205,204.215,204.195,204.215,21600000.0
2008-05-20 22:36:00,204.215,204.215,204.19,204.205,54000000.0
2008-05-20 22:37:00,204.205,204.205,204.16,204.18,64500000.0
2008-05-20 22:38:00,204.185,204.19,204.175,204.18,20600000.0
2008-05-20 22:39:00,204.18,204.19,204.17,204.18,34800000.0
2008-05-20 22:40:00,204.18,204.22,204.18,204.21,39800000.0
2008-05-20 22:41:00,204.21,204.21,204.16,204.175,51200000.0
2008-05-20 22:42:00,204.17,204.18,204.17,204.17,23000000.0
2008-05-20 22:43:00,204.17,204.17,204.12,204.135,49000000.0
2008-05-20 22:44:00,204.135,204.145,204.13,204.14,16000000.0
2008-05-20 22:45:00,204.13,204.13,204.065,204.075,54600000.0
2008-05-20 22:46:00,204.075,204.09,204.055,204.08,91500000.0
2008-05-20 22:47:00,204.08,204.08,204.045,204.06,20700000.0
2008-05-20 22:48:00,204.055,204.065,204.0,204.0,166600000.0
2008-05-20 22:49:00,204.0,204.015,203.9,203.93,141800000.0
2008-05-20 22:50:00,203.935,203.98,203.93,203.975,75300000.0
2008-05-20 22:51:00,203.975,203.995,203.96,203.97,67500000.0
2008-05-20 22:52:00,203.965,204.01,203.96,203.985,40200000.0
2008-05-20 22:53:00,203.985,204.12,203.985,204.1,157900000.0
2008-05-20 22:54:00,204.1,204.13,204.08,204.12,136900000.0
2008-05-20 22:55:00,204.12,204.125,204.075,204.1,53800000.0
2008-05-20 22:56:00,204.11,204.135,204.11,204.13,14600000.0
2008-05-20 22:57:00,204.125,204.15,204.085,204.085,48900000.0
2008-05-20 22:58:00,204.085,204.1,204.085,204.085,23800000.0
2008-05-20 22:59:00,204.085,204.085,204.085,204.085,13300000.0
2008-05-20 23:00:00,204.085,204.085,203.96,203.99,75300000.0
2008-05-20 23:01:00,203.99,203.99,203.94,203.98,123000000.0
2008-05-20 23:02:00,203.98,204.03,203.98,204.02,70600000.0
2008-05-20 23:03:00,204.02,204.09,204.02,204.03,45000000.0
2008-05-20 23:04:00,204.02,204.05,203.95,203.97,45600000.0
2008-05-20 23:05:00,203.97,203.985,203.92,203.96,54400000.0
2008-05-20 23:06:00,203.955,203.97,203.92,203.965,43500000.0
2008-05-20 23:07:00,203.95,203.985,203.95,203.96,23300000.0
2008-05-20 23:08:00,203.96,203.98,203.94,203.94,35700000.0
2008-05-20 23:09:00,203.945,203.945,203.91,203.935,6900000.0
2008-05-20 23:10:00,203.935,203.945,203.93,203.93,5700000.0
2008-05-20 23:11:00,203.93,203.935,203.915,203.92,10000000.0
2008-05-20 23:12:00,203.92,203.92,203.92,203.92,4500000.0
2008-05-20 23:13:00,203.915,203.92,203.9,203.92,27200000.0
2008-05-20 23:14:00,203.92,203.96,203.9,203.93,42900000.0
2008-05-20 23:15:00,203.94,203.96,203.93,203.94,33300000.0
2008-05-20 23:16:00,203.95,203.96,203.92,203.96,33200000.0
2008-05-20 23:17:00,203.96,203.96,203.95,203.95,13900000.0
2008-05-20 23:18:00,203.96,203.96,203.96,203.96,4700000.0
2008-05-20 23:19:00,203.96,203.96,203.96,203.96,5700000.0
2008-05-20 23:20:00,203.931,203.95,203.925,203.925,23600000.0
2008-05-20 23:21:00,203.96,203.97,203.95,203.97,35800000.0
2008-05-20 23:22:00,203.97,203.97,203.96,203.96,26200000.0
2008-05-20 23:23:00,203.96,203.97,203.96,203.97,14200000.0
2008-05-20 23:24:00,203.97,203.97,203.96,203.96,45400000.0
2008-05-20 23:25:00,203.97,203.98,203.97,203.97,35100000.0
2008-05-20 23:26:00,203.97,203.97,203.96,203.97,22600000.0
2008-05-20 23:27:00,203.97,203.97,203.96,203.96,45600000.0
2008-05-20 23:28:00,203.97,203.98,203.97,203.97,74000000.0
2008-05-20 23:29:00,203.98,204.0,203.97,203.98,64200000.0
2008-05-20 23:30:00,203.97,203.99,203.97,203.97,8100000.0
2008-05-20 23:31:00,203.97,203.98,203.94,203.97,29000000.0
2008-05-20 23:32:00,203.98,203.98,203.94,203.97,17000000.0
2008-05-20 23:33:00,203.94,203.94,203.92,203.93,76000000.0
2008-05-20 23:34:00,203.93,203.94,203.9,203.93,47600000.0
2008-05-20 23:35:00,203.91,203.925,203.897,203.925,28200000.0
2008-05-20 23:36:00,203.92,203.94,203.92,203.94,8300000.0
2008-05-20 23:37:00,203.94,203.94,203.88,203.88,17000000.0
2008-05-20 23:38:00,203.88,203.95,203.88,203.92,92400000.0
2008-05-20 23:39:00,203.92,203.94,203.92,203.93,32400000.0
2008-05-20 23:40:00,203.94,203.94,203.93,203.94,11000000.0
2008-05-20 23:41:00,203.94,203.94,203.93,203.94,11900000.0
2008-05-20 23:42:00,203.94,203.94,203.92,203.94,13800000.0
2008-05-20 23:43:00,203.94,203.96,203.94,203.94,28100000.0
2008-05-20 23:44:00,203.94,203.96,203.94,203.96,11900000.0
2008-05-20 23:45:00,203.96,203.98,203.94,203.96,86400000.0
2008-05-20 23:46:00,203.95,203.97,203.94,203.94,34400000.0
2008-05-20 23:47:00,203.94,203.96,203.94,203.95,32100000.0
2008-05-20 23:48:00,203.94,203.94,203.94,203.94,4700000.0
2008-05-20 23:49:00,203.94,203.94,203.94,203.94,1900000.0
2008-05-20 23:50:00,203.94,203.95,203.92,203.95,45200000.0
2008-05-20 23:51:00,203.95,203.95,203.92,203.93,44100000.0
2008-05-20 23:52:00,203.93,203.93,203.8,203.83,40600000.0
2008-05-20 23:53:00,203.84,203.84,203.84,203.84,7500000.0
2008-05-20 23:54:00,203.84,203.88,203.84,203.88,20800000.0
2008-05-20 23:55:00,203.87,203.88,203.87,203.87,35300000.0
2008-05-20 23:56:00,203.86,203.86,203.86,203.86,9300000.0
2008-05-20 23:57:00,203.87,203.87,203.87,203.87,900000.0
2008-05-20 23:58:00,203.88,203.88,203.84,203.84,8300000.0
2008-05-20 23:59:00,203.843,203.852,203.838,203.843,61400000.0
2008-05-21 00:00:00,203.84,203.84,203.84,203.84,2700000.0
2008-05-21 00:01:00,203.84,203.84,203.84,203.84,2700000.0
2008-05-21 00:02:00,203.84,203.85,203.835,203.85,37400000.0
2008-05-21 00:03:00,203.85,203.85,203.85,203.85,26500000.0
2008-05-21 00:04:00,203.85,203.92,203.85,203.88,64500000.0
2008-05-21 00:05:00,203.92,203.935,203.87,203.93,95500000.0
2008-05-21 00:06:00,203.93,203.93,203.92,203.93,86300000.0
2008-05-21 00:07:00,203.93,203.95,203.92,203.95,123900000.0
2008-05-21 00:08:00,203.95,203.95,203.895,203.94,84700000.0
2008-05-21 00:09:00,203.94,203.95,203.92,203.92,132700000.0
2008-05-21 00:10:00,203.94,203.94,203.92,203.92,5400000.0
2008-05-21 00:11:00,203.92,203.92,203.91,203.91,7500000.0
2008-05-21 00:12:00,203.91,203.925,203.91,203.925,1800000.0
2008-05-21 00:13:00,203.915,203.915,203.915,203.915,8100000.0
2008-05-21 00:14:00,203.915,203.98,203.915,203.94,106100000.0
2008-05-21 00:15:00,203.94,203.94,203.94,203.94,5500000.0
2008-05-21 00:16:00,203.96,203.96,203.94,203.94,2900000.0
2008-05-21 00:17:00,203.94,203.94,203.935,203.935,9200000.0
2008-05-21 00:18:00,203.935,203.935,203.935,203.935,4500000.0
2008-05-21 00:19:00,203.935,203.935,203.935,203.935,9900000.0
2008-05-21 00:20:00,203.935,203.935,203.88,203.915,77400000.0
2008-05-21 00:21:00,203.915,203.915,203.89,203.895,30800000.0
2008-05-21 00:22:00,203.9,203.92,203.9,203.91,208900000.0
2008-05-21 00:23:00,203.91,203.91,203.91,203.91,27700000.0
2008-05-21 00:24:00,203.907,203.92,203.897,203.92,50800000.0
2008-05-21 00:25:00,203.91,203.91,203.91,203.91,12400000.0
2008-05-21 00:26:00,203.91,203.91,203.91,203.91,53200000.0
2008-05-21 00:27:00,203.91,203.915,203.91,203.915,6500000.0
2008-05-21 00:28:00,203.92,203.93,203.91,203.93,48400000.0
2008-05-21 00:29:00,203.93,203.93,203.93,203.93,7600000.0
2008-05-21 00:30:00,203.93,203.93,203.91,203.925,93800000.0
2008-05-21 00:31:00,203.93,203.93,203.915,203.92,22500000.0
2008-05-21 00:32:00,203.92,203.92,203.9,203.91,145900000.0
2008-05-21 00:33:00,203.91,203.935,203.91,203.93,73200000.0
2008-05-21 00:34:00,203.93,203.935,203.9,203.91,171500000.0
2008-05-21 00:35:00,203.904,203.929,203.904,203.922,77700000.0
2008-05-21 00:36:00,203.91,203.91,203.91,203.91,64000000.0
2008-05-21 00:37:00,203.91,203.91,203.91,203.91,28600000.0
2008-05-21 00:38:00,203.91,203.98,203.9,203.96,193900000.0
2008-05-21 00:39:00,203.96,203.97,203.95,203.95,64700000.0
2008-05-21 00:40:00,203.95,203.96,203.91,203.93,153500000.0
2008-05-21 00:41:00,203.92,203.94,203.89,203.89,293600000.0
2008-05-21 00:42:00,203.89,203.9,203.88,203.89,169700000.0
2008-05-21 00:43:00,203.89,203.9,203.89,203.9,38100000.0
2008-05-21 00:44:00,203.9,203.92,203.88,203.88,157900000.0
2008-05-21 00:45:00,203.88,203.91,203.88,203.91,98600000.0
2008-05-21 00:46:00,203.91,203.91,203.89,203.9,87600000.0
2008-05-21 00:47:00,203.9,203.9,203.885,203.89,125600000.0
2008-05-21 00:48:00,203.89,203.89,203.85,203.85,350700000.0
2008-05-21 00:49:00,203.86,203.88,203.84,203.88,300300000.0
2008-05-21 00:50:00,203.88,203.89,203.87,203.89,74000000.0
2008-05-21 00:51:00,203.89,203.89,203.87,203.88,136300000.0
2008-05-21 00:52:00,203.88,203.89,203.86,203.86,156500000.0
2008-05-21 00:53:00,203.86,203.87,203.85,203.85,136100000.0
2008-05-21 00:54:00,203.85,203.85,203.82,203.84,214600000.0
2008-05-21 00:55:00,203.84,203.84,203.8,203.81,338900000.0
2008-05-21 00:56:00,203.81,203.85,203.81,203.85,114500000.0
2008-05-21 00:57:00,203.85,203.85,203.8,203.8,327500000.0
2008-05-21 00:58:00,203.8,203.81,203.8,203.8,79400000.0
2008-05-21 00:59:00,203.8,203.82,203.8,203.8,234200000.0
2008-05-21 01:00:00,203.8,203.805,203.8,203.8,38900000.0
2008-05-21 01:01:00,203.8,203.85,203.8,203.82,90200000.0
2008-05-21 01:02:00,203.82,203.86,203.8,203.8,96900000.0
2008-05-21 01:03:00,203.82,203.86,203.81,203.82,23300000.0
2008-05-21 01:04:00,203.82,203.82,203.77,203.79,30100000.0
2008-05-21 01:05:00,203.8,203.8,203.8,203.8,1800000.0
2008-05-21 01:06:00,203.8,203.8,203.78,203.78,40700000.0
2008-05-21 01:07:00,203.78,203.78,203.78,203.78,900000.0
2008-05-21 01:08:00,203.78,203.78,203.76,203.77,14600000.0
2008-05-21 01:09:00,203.77,203.77,203.76,203.76,1800000.0
2008-05-21 01:10:00,203.76,203.76,203.76,203.76,8100000.0
2008-05-21 01:11:00,203.76,203.79,203.76,203.79,21100000.0
2008-05-21 01:12:00,203.78,203.78,203.76,203.76,2700000.0
2008-05-21 01:13:00,203.75,203.76,203.75,203.76,3600000.0
2008-05-21 01:14:00,203.718,203.727,203.698,203.727,59300000.0
2008-05-21 01:15:00,203.758,203.758,203.73,203.741,166400000.0
2008-05-21 01:16:00,203.77,203.77,203.76,203.77,2700000.0
2008-05-21 01:17:00,203.76,203.76,203.72,203.75,18600000.0
2008-05-21 01:18:00,203.75,203.78,203.74,203.74,35400000.0
2008-05-21 01:19:00,203.72,203.74,203.72,203.74,9300000.0
2008-05-21 01:20:00,203.74,203.74,203.73,203.73,7500000.0
2008-05-21 01:21:00,203.73,203.74,203.71,203.74,63600000.0
2008-05-21 01:22:00,203.74,203.76,203.72,203.75,62000000.0
2008-05-21 01:23:00,203.75,203.78,203.74,203.76,54300000.0
2008-05-21 01:24:00,203.76,203.77,203.75,203.76,28300000.0
2008-05-21 01:25:00,203.75,203.77,203.75,203.76,36800000.0
2008-05-21 01:26:00,203.76,203.77,203.74,203.76,42400000.0
2008-05-21 01:27:00,203.76,203.79,203.76,203.78,43500000.0
2008-05-21 01:28:00,203.77,203.81,203.77,203.8,60400000.0
2008-05-21 01:29:00,203.8,203.81,203.8,203.81,70300000.0
2008-05-21 01:30:00,203.82,203.83,203.79,203.81,119900000.0
2008-05-21 01:31:00,203.8,203.8,203.78,203.79,23500000.0
2008-05-21 01:32:00,203.8,203.82,203.78,203.82,51400000.0
2008-05-21 01:33:00,203.81,203.83,203.81,203.82,9300000.0
2008-05-21 01:34:00,203.83,203.83,203.81,203.81,20700000.0
2008-05-21 01:35:00,203.82,203.82,203.82,203.82,3700000.0
2008-05-21 01:36:00,203.796,203.806,203.777,203.798,159300000.0
2008-05-21 01:37:00,203.82,203.82,203.81,203.81,6700000.0
2008-05-21 01:38:00,203.779,203.788,203.767,203.783,48300000.0
2008-05-21 01:39:00,203.81,203.81,203.8,203.8,23700000.0
2008-05-21 01:40:00,203.81,203.82,203.81,203.82,41200000.0
2008-05-21 01:41:00,203.82,203.83,203.8,203.81,46000000.0
2008-05-21 01:42:00,203.81,203.82,203.79,203.79,30900000.0
2008-05-21 01:43:00,203.8,203.815,203.78,203.78,124800000.0
2008-05-21 01:44:00,203.78,203.8,203.78,203.8,37500000.0
2008-05-21 01:45:00,203.8,203.8,203.78,203.8,35700000.0
2008-05-21 01:46:00,203.81,203.84,203.79,203.84,95700000.0
2008-05-21 01:47:00,203.84,203.86,203.84,203.86,35500000.0
2008-05-21 01:48:00,203.86,203.86,203.85,203.85,22500000.0
2008-05-21 01:49:00,203.84,203.86,203.84,203.85,16900000.0
2008-05-21 01:50:00,203.85,203.88,203.84,203.86,126900000.0
2008-05-21 01:51:00,203.88,203.88,203.86,203.86,64200000.0
2008-05-21 01:52:00,203.87,203.88,203.83,203.85,49600000.0
2008-05-21 01:53:00,203.85,203.87,203.83,203.87,82000000.0
2008-05-21 01:54:00,203.87,203.95,203.87,203.95,139700000.0
2008-05-21 01:55:00,203.95,203.955,203.85,203.88,102500000.0
2008-05-21 01:56:00,203.88,203.88,203.88,203.88,5600000.0
2008-05-21 01:57:00,203.88,203.93,203.88,203.92,34900000.0
2008-05-21 01:58:00,203.92,203.94,203.88,203.9,75300000.0
2008-05-21 01:59:00,203.9,203.91,203.88,203.89,38400000.0
2008-05-21 02:00:00,203.89,203.89,203.86,203.87,58300000.0
2008-05-21 02:01:00,203.88,203.88,203.84,203.87,62700000.0
2008-05-21 02:02:00,203.88,203.88,203.87,203.87,4700000.0
2008-05-21 02:03:00,203.87,203.88,203.84,203.84,62500000.0
2008-05-21 02:04:00,203.84,203.84,203.8,203.8,53400000.0
2008-05-21 02:05:00,203.81,203.82,203.79,203.79,80100000.0
2008-05-21 02:06:00,203.785,203.79,203.705,203.73,99900000.0
2008-05-21 02:07:00,203.73,203.73,203.715,203.73,59100000.0
2008-05-21 02:08:00,203.73,203.73,203.715,203.73,75500000.0
2008-05-21 02:09:00,203.73,203.75,203.71,203.725,135900000.0
2008-05-21 02:10:00,203.725,203.75,203.705,203.75,101200000.0
2008-05-21 02:11:00,203.75,203.78,203.725,203.74,68100000.0
2008-05-21 02:12:00,203.74,203.83,203.72,203.81,104200000.0
2008-05-21 02:13:00,203.81,203.81,203.705,203.73,155500000.0
2008-05-21 02:14:00,203.74,203.77,203.63,203.67,276200000.0
2008-05-21 02:15:00,203.67,203.69,203.64,203.69,172600000.0
2008-05-21 02:16:00,203.69,203.73,203.69,203.73,106100000.0
2008-05-21 02:17:00,203.74,203.74,203.67,203.67,134700000.0
2008-05-21 02:18:00,203.66,203.71,203.65,203.7,213800000.0
2008-05-21 02:19:00,203.7,203.76,203.7,203.76,94600000.0
2008-05-21 02:20:00,203.76,203.8,203.74,203.8,109000000.0
2008-05-21 02:21:00,203.81,203.81,203.78,203.8,108300000.0
2008-05-21 02:22:00,203.79,203.79,203.73,203.75,125200000.0
2008-05-21 02:23:00,203.75,203.76,203.7,203.74,178600000.0
2008-05-21 02:24:00,203.74,203.77,203.74,203.77,33800000.0
2008-05-21 02:25:00,203.77,203.77,203.73,203.75,95800000.0
2008-05-21 02:26:00,203.75,203.77,203.74,203.75,57800000.0
2008-05-21 02:27:00,203.765,203.77,203.75,203.76,44300000.0
2008-05-21 02:28:00,203.76,203.77,203.74,203.76,53900000.0
2008-05-21 02:29:00,203.765,203.77,203.72,203.72,110400000.0
2008-05-21 02:30:00,203.72,203.77,203.69,203.75,95600000.0
2008-05-21 02:31:00,203.74,203.76,203.72,203.76,43000000.0
2008-05-21 02:32:00,203.76,203.77,203.71,203.71,142000000.0
2008-05-21 02:33:00,203.71,203.73,203.69,203.69,246700000.0
2008-05-21 02:34:00,203.69,203.74,203.69,203.74,67200000.0
2008-05-21 02:35:00,203.76,203.76,203.73,203.74,18000000.0
2008-05-21 02:36:00,203.74,203.76,203.74,203.74,72200000.0
2008-05-21 02:37:00,203.75,203.78,203.75,203.78,40200000.0
2008-05-21 02:38:00,203.78,203.81,203.77,203.8,156600000.0
2008-05-21 02:39:00,203.8,203.81,203.77,203.77,41100000.0
2008-05-21 02:40:00,203.77,203.78,203.75,203.78,76800000.0
2008-05-21 02:41:00,203.78,203.79,203.77,203.79,63800000.0
2008-05-21 02:42:00,203.785,203.79,203.77,203.77,11100000.0
2008-05-21 02:43:00,203.76,203.76,203.74,203.75,16100000.0
2008-05-21 02:44:00,203.76,203.79,203.76,203.79,44500000.0
2008-05-21 02:45:00,203.79,203.79,203.755,203.76,82200000.0
2008-05-21 02:46:00,203.76,203.76,203.69,203.69,61100000.0
2008-05-21 02:47:00,203.7,203.73,203.7,203.72,89200000.0
2008-05-21 02:48:00,203.73,203.75,203.72,203.75,145800000.0
2008-05-21 02:49:00,203.75,203.78,203.74,203.78,34900000.0
2008-05-21 02:50:00,203.78,203.78,203.755,203.77,38000000.0
2008-05-21 02:51:00,203.76,203.77,203.73,203.74,87600000.0
2008-05-21 02:52:00,203.74,203.74,203.695,203.7,46800000.0
2008-05-21 02:53:00,203.7,203.72,203.69,203.71,94700000.0
2008-05-21 02:54:00,203.705,203.71,203.66,203.66,144800000.0
2008-05-21 02:55:00,203.645,203.69,203.61,203.66,129500000.0
2008-05-21 02:56:00,203.66,203.7,203.64,203.66,191100000.0
2008-05-21 02:57:00,203.66,203.78,203.66,203.735,169000000.0
2008-05-21 02:58:00,203.73,203.78,203.73,203.76,72700000.0
2008-05-21 02:59:00,203.765,203.77,203.71,203.72,65300000.0
2008-05-21 03:00:00,203.72,203.78,203.72,203.77,59000000.0
2008-05-21 03:01:00,203.76,203.76,203.74,203.75,48100000.0
2008-05-21 03:02:00,203.663,203.733,203.663,203.733,314400000.0
2008-05-21 03:03:00,203.75,203.8,203.75,203.79,60400000.0
2008-05-21 03:04:00,203.79,203.81,203.79,203.8,60900000.0
2008-05-21 03:05:00,203.8,203.85,203.78,203.85,111400000.0
2008-05-21 03:06:00,203.86,203.87,203.84,203.86,90700000.0
2008-05-21 03:07:00,203.86,203.9,203.85,203.85,148200000.0
2008-05-21 03:08:00,203.85,203.9,203.84,203.9,157700000.0
2008-05-21 03:09:00,203.9,203.9,203.84,203.85,215700000.0
2008-05-21 03:10:00,203.86,203.86,203.71,203.71,123900000.0
2008-05-21 03:11:00,203.71,203.73,203.59,203.62,251400000.0
2008-05-21 03:12:00,203.62,203.64,203.59,203.6,103500000.0
2008-05-21 03:13:00,203.6,203.62,203.58,203.61,207000000.0
2008-05-21 03:14:00,203.61,203.62,203.445,203.46,158500000.0
2008-05-21 03:15:00,203.46,203.48,203.325,203.47,125400000.0
2008-05-21 03:16:00,203.455,203.49,203.45,203.455,120100000.0
2008-05-21 03:17:00,203.45,203.48,203.4,203.48,105100000.0
2008-05-21 03:18:00,203.48,203.58,203.46,203.565,81500000.0
2008-05-21 03:19:00,203.56,203.58,203.46,203.5,111900000.0
2008-05-21 03:20:00,203.5,203.55,203.5,203.55,43500000.0
2008-05-21 03:21:00,203.57,203.57,203.47,203.47,163400000.0
2008-05-21 03:22:00,203.47,203.5,203.46,203.46,72500000.0
2008-05-21 03:23:00,203.47,203.495,203.46,203.495,79700000.0
2008-05-21 03:24:00,203.5,203.52,203.445,203.465,98000000.0
2008-05-21 03:25:00,203.465,203.555,203.465,203.52,105400000.0
2008-05-21 03:26:00,203.54,203.54,203.49,203.52,45900000.0
2008-05-21 03:27:00,203.52,203.54,203.5,203.53,78400000.0
2008-05-21 03:28:00,203.53,203.53,203.48,203.51,54400000.0
2008-05-21 03:29:00,203.53,203.57,203.51,203.55,52800000.0
2008-05-21 03:30:00,203.57,203.57,203.53,203.53,47000000.0
2008-05-21 03:31:00,203.53,203.53,203.46,203.46,80200000.0
2008-05-21 03:32:00,203.46,203.49,203.42,203.48,92700000.0
2008-05-21 03:33:00,203.48,203.5,203.4,203.41,83100000.0
2008-05-21 03:34:00,203.41,203.455,203.41,203.445,91300000.0
2008-05-21 03:35:00,203.445,203.445,203.38,203.4,68900000.0
2008-05-21 03:36:00,203.4,203.405,203.365,203.38,166700000.0
2008-05-21 03:37:00,203.38,203.38,203.36,203.37,99000000.0
2008-05-21 03:38:00,203.37,203.4,203.37,203.39,71200000.0
2008-05-21 03:39:00,203.4,203.42,203.37,203.37,83400000.0
2008-05-21 03:40:00,203.365,203.39,203.345,203.355,78200000.0
2008-05-21 03:41:00,203.355,203.37,203.295,203.325,97600000.0
2008-05-21 03:42:00,203.325,203.34,203.3,203.325,100400000.0
2008-05-21 03:43:00,203.325,203.34,203.32,203.34,103100000.0
2008-05-21 03:44:00,203.335,203.34,203.245,203.245,141100000.0
2008-05-21 03:45:00,203.245,203.32,203.17,203.31,212700000.0
2008-05-21 03:46:00,203.31,203.4,203.3,203.38,93300000.0
2008-05-21 03:47:00,203.38,203.38,203.32,203.34,322200000.0
2008-05-21 03:48:00,203.34,203.36,203.325,203.35,126100000.0
2008-05-21 03:49:00,203.345,203.43,203.345,203.43,209000000.0
2008-05-21 03:50:00,203.43,203.45,203.35,203.37,137400000.0
2008-05-21 03:51:00,203.37,203.37,203.285,203.285,102700000.0
2008-05-21 03:52:00,203.285,203.29,203.27,203.275,79800000.0
2008-05-21 03:53:00,203.275,203.31,203.27,203.29,87500000.0
2008-05-21 03:54:00,203.29,203.29,203.22,203.28,135700000.0
2008-05-21 03:55:00,203.27,203.285,203.23,203.25,147900000.0
2008-05-21 03:56:00,203.25,203.26,203.22,203.23,121900000.0
2008-05-21 03:57:00,203.23,203.25,203.18,203.195,99500000.0
2008-05-21 03:58:00,203.195,203.22,203.16,203.19,89800000.0
2008-05-21 03:59:00,203.19,203.21,203.14,203.17,148000000.0
2008-05-21 04:00:00,203.17,203.17,203.085,203.1,110800000.0
2008-05-21 04:01:00,203.11,203.155,203.085,203.11,106720000.0
2008-05-21 04:02:00,203.11,203.11,203.02,203.02,99720000.0
2008-05-21 04:03:00,203.02,203.07,203.015,203.02,117300000.0
2008-05-21 04:04:00,203.02,203.03,202.95,202.98,175000000.0
2008-05-21 04:05:00,202.97,202.995,202.935,202.96,105300000.0
2008-05-21 04:06:00,202.96,203.015,202.96,202.99,95200000.0
2008-05-21 04:07:00,202.99,202.995,202.975,202.98,28700000.0
2008-05-21 04:08:00,202.98,203.01,202.97,203.005,87900000.0
2008-05-21 04:09:00,203.005,203.03,203.0,203.0,93700000.0
2008-05-21 04:10:00,203.0,203.02,202.99,202.99,87300000.0
2008-05-21 04:11:00,202.99,203.025,202.99,203.005,93900000.0
2008-05-21 04:12:00,203.005,203.08,203.005,203.06,121100000.0
2008-05-21 04:13:00,203.07,203.1,203.06,203.08,136300000.0
2008-05-21 04:14:00,203.09,203.2,203.09,203.14,131400000.0
2008-05-21 04:15:00,203.14,203.18,203.14,203.16,122200000.0
2008-05-21 04:16:00,203.16,203.165,203.145,203.155,66300000.0
2008-05-21 04:17:00,203.155,203.18,203.15,203.17,156100000.0
2008-05-21 04:18:00,203.17,203.19,203.15,203.15,108900000.0
2008-05-21 04:19:00,203.15,203.15,203.13,203.13,52400000.0
2008-05-21 04:20:00,203.13,203.15,203.13,203.15,69900000.0
2008-05-21 04:21:00,203.15,203.15,203.12,203.12,137500000.0
2008-05-21 04:22:00,203.12,203.15,203.11,203.12,105700000.0
2008-05-21 04:23:00,203.12,203.14,203.095,203.1,45400000.0
2008-05-21 04:24:00,203.1,203.1,203.06,203.06,47500000.0
2008-05-21 04:25:00,203.05,203.06,203.025,203.04,95000000.0
2008-05-21 04:26:00,203.04,203.06,203.02,203.04,77500000.0
2008-05-21 04:27:00,203.04,203.04,203.02,203.02,88100000.0
2008-05-21 04:28:00,203.02,203.04,203.02,203.02,62500000.0
2008-05-21 04:29:00,203.01,203.02,202.98,202.98,141900000.0
2008-05-21 04:30:00,202.98,203.04,202.955,203.04,96400000.0
2008-05-21 04:31:00,203.035,203.09,203.035,203.09,77700000.0
2008-05-21 04:32:00,203.095,203.14,203.095,203.115,99700000.0
2008-05-21 04:33:00,203.115,203.18,203.105,203.17,143500000.0
2008-05-21 04:34:00,203.18,203.2,203.165,203.18,128900000.0
2008-05-21 04:35:00,203.18,203.22,203.165,203.2,251800000.0
2008-05-21 04:36:00,203.2,203.2,203.145,203.175,187600000.0
2008-05-21 04:37:00,203.18,203.19,203.13,203.15,132600000.0
2008-05-21 04:38:00,203.15,203.23,203.14,203.21,226000000.0
2008-05-21 04:39:00,203.21,203.21,203.165,203.165,76500000.0
2008-05-21 04:40:00,203.165,203.18,203.16,203.18,31000000.0
2008-05-21 04:41:00,203.18,203.215,203.18,203.21,30500000.0
2008-05-21 04:42:00,203.215,203.23,203.18,203.21,46600000.0
2008-05-21 04:43:00,203.21,203.21,203.195,203.2,98300000.0
2008-05-21 04:44:00,203.2,203.21,203.2,203.21,40500000.0
2008-05-21 04:45:00,203.215,203.235,203.215,203.235,34300000.0
2008-05-21 04:46:00,203.235,203.28,203.215,203.28,94200000.0
2008-05-21 04:47:00,203.28,203.28,203.18,203.19,54100000.0
2008-05-21 04:48:00,203.19,203.2,203.19,203.2,41000000.0
2008-05-21 04:49:00,203.2,203.22,203.2,203.22,19400000.0
2008-05-21 04:50:00,203.21,203.23,203.2,203.22,115400000.0
2008-05-21 04:51:00,203.22,203.22,203.19,203.2,43700000.0
2008-05-21 04:52:00,203.2,203.2,203.165,203.18,45600000.0
2008-05-21 04:53:00,203.18,203.18,203.16,203.17,16600000.0
2008-05-21 04:54:00,203.17,203.18,203.17,203.18,17300000.0
2008-05-21 04:55:00,203.18,203.18,203.16,203.17,82800000.0
2008-05-21 04:56:00,203.17,203.18,203.16,203.18,46200000.0
2008-05-21 04:57:00,203.18,203.18,203.17,203.18,8400000.0
2008-05-21 04:58:00,203.18,203.19,203.17,203.18,30500000.0
2008-05-21 04:59:00,203.18,203.195,203.17,203.17,25800000.0
2008-05-21 05:00:00,203.17,203.22,203.17,203.2,56700000.0
2008-05-21 05:01:00,203.2,203.24,203.18,203.24,129000000.0
2008-05-21 05:02:00,203.24,203.265,203.23,203.23,38300000.0
2008-05-21 05:03:00,203.23,203.25,203.21,203.21,55000000.0
2008-05-21 05:04:00,203.21,203.24,203.205,203.24,54000000.0
2008-05-21 05:05:00,203.24,203.31,203.24,203.3,63100000.0
2008-05-21 05:06:00,203.3,203.34,203.29,203.34,56800000.0
2008-05-21 05:07:00,203.34,203.36,203.33,203.34,10800000.0
2008-05-21 05:08:00,203.35,203.35,203.25,203.25,135600000.0
2008-05-21 05:09:00,203.25,203.27,203.22,203.26,38500000.0
2008-05-21 05:10:00,203.27,203.27,203.25,203.26,25100000.0
2008-05-21 05:11:00,203.26,203.28,203.24,203.26,129800000.0
2008-05-21 05:12:00,203.26,203.26,203.24,203.24,41900000.0
2008-05-21 05:13:00,203.24,203.25,203.23,203.24,43700000.0
2008-05-21 05:14:00,203.24,203.25,203.24,203.24,20900000.0
2008-05-21 05:15:00,203.24,203.26,203.24,203.25,53400000.0
2008-05-21 05:16:00,203.25,203.28,203.25,203.26,89100000.0
2008-05-21 05:17:00,203.27,203.27,203.27,203.27,20000000.0
2008-05-21 05:18:00,203.27,203.27,203.27,203.27,16500000.0
2008-05-21 05:19:00,203.27,203.27,203.27,203.27,7400000.0
2008-05-21 05:20:00,203.27,203.29,203.27,203.28,12800000.0
2008-05-21 05:21:00,203.27,203.27,203.25,203.27,73100000.0
2008-05-21 05:22:00,203.27,203.27,203.27,203.27,7800000.0
2008-05-21 05:23:00,203.27,203.34,203.27,203.34,30500000.0
2008-05-21 05:24:00,203.34,203.36,203.29,203.29,116700000.0
2008-05-21 05:25:00,203.3,203.35,203.28,203.31,158400000.0
2008-05-21 05:26:00,203.31,203.33,203.28,203.3,64000000.0
2008-05-21 05:27:00,203.3,203.31,203.3,203.3,26600000.0
2008-05-21 05:28:00,203.31,203.32,203.29,203.32,179600000.0
2008-05-21 05:29:00,203.32,203.325,203.315,203.32,36600000.0
2008-05-21 05:30:00,203.32,203.325,203.32,203.325,8500000.0
2008-05-21 05:31:00,203.32,203.34,203.32,203.34,13900000.0
2008-05-21 05:32:00,203.34,203.36,203.32,203.34,78300000.0
2008-05-21 05:33:00,203.345,203.39,203.345,203.38,95500000.0
2008-05-21 05:34:00,203.39,203.45,203.39,203.44,62200000.0
2008-05-21 05:35:00,203.44,203.46,203.415,203.415,78300000.0
2008-05-21 05:36:00,203.42,203.43,203.415,203.43,37000000.0
2008-05-21 05:37:00,203.43,203.46,203.41,203.41,80400000.0
2008-05-21 05:38:00,203.41,203.41,203.375,203.41,103400000.0
2008-05-21 05:39:00,203.41,203.41,203.35,203.365,44800000.0
2008-05-21 05:40:00,203.365,203.365,203.315,203.315,32600000.0
2008-05-21 05:41:00,203.315,203.315,203.24,203.24,78600000.0
2008-05-21 05:42:00,203.24,203.26,203.23,203.25,61300000.0
2008-05-21 05:43:00,203.25,203.29,203.25,203.27,49900000.0
2008-05-21 05:44:00,203.27,203.3,203.27,203.3,51300000.0
2008-05-21 05:45:00,203.3,203.3,203.2,203.2,98600000.0
2008-05-21 05:46:00,203.195,203.21,203.18,203.21,134000000.0
2008-05-21 05:47:00,203.21,203.25,203.21,203.25,50900000.0
2008-05-21 05:48:00,203.25,203.26,203.24,203.24,19800000.0
2008-05-21 05:49:00,203.24,203.26,203.22,203.26,104100000.0
2008-05-21 05:50:00,203.26,203.26,203.22,203.22,32900000.0
2008-05-21 05:51:00,203.22,203.22,203.16,203.16,55900000.0
2008-05-21 05:52:00,203.16,203.17,203.16,203.16,55800000.0
2008-05-21 05:53:00,203.16,203.16,203.15,203.16,14000000.0
2008-05-21 05:54:00,203.165,203.195,203.165,203.19,28200000.0
2008-05-21 05:55:00,203.195,203.22,203.195,203.205,72800000.0
2008-05-21 05:56:00,203.2,203.2,203.19,203.19,58400000.0
2008-05-21 05:57:00,203.21,203.27,203.2,203.27,25700000.0
2008-05-21 05:58:00,203.27,203.29,203.27,203.27,40300000.0
2008-05-21 05:59:00,203.27,203.295,203.27,203.28,35000000.0
2008-05-21 06:00:00,203.285,203.29,203.26,203.27,39600000.0
2008-05-21 06:01:00,203.265,203.27,203.255,203.27,21300000.0
2008-05-21 06:02:00,203.27,203.28,203.23,203.23,36700000.0
2008-05-21 06:03:00,203.23,203.23,203.2,203.21,31700000.0
2008-05-21 06:04:00,203.205,203.21,203.195,203.21,20400000.0
2008-05-21 06:05:00,203.21,203.21,203.195,203.195,7100000.0
2008-05-21 06:06:00,203.2,203.24,203.19,203.21,159300000.0
2008-05-21 06:07:00,203.21,203.23,203.21,203.21,88500000.0
2008-05-21 06:08:00,203.21,203.23,203.205,203.205,41100000.0
2008-05-21 06:09:00,203.21,203.24,203.19,203.19,57600000.0
2008-05-21 06:10:00,203.2,203.24,203.19,203.24,91300000.0
2008-05-21 06:11:00,203.24,203.24,203.21,203.21,45400000.0
2008-05-21 06:12:00,203.21,203.25,203.21,203.25,47800000.0
2008-05-21 06:13:00,203.25,203.27,203.22,203.22,88200000.0
2008-05-21 06:14:00,203.22,203.23,203.19,203.21,72100000.0
2008-05-21 06:15:00,203.21,203.24,203.21,203.21,53500000.0
2008-05-21 06:16:00,203.21,203.26,203.21,203.25,132700000.0
2008-05-21 06:17:00,203.25,203.29,203.245,203.25,74300000.0
2008-05-21 06:18:00,203.25,203.29,203.245,203.27,67000000.0
2008-05-21 06:19:00,203.27,203.29,203.255,203.27,39600000.0
2008-05-21 06:20:00,203.26,203.29,203.215,203.26,106300000.0
2008-05-21 06:21:00,203.26,203.31,203.25,203.29,46600000.0
2008-05-21 06:22:00,203.28,203.3,203.25,203.28,48400000.0
2008-05-21 06:23:00,203.28,203.32,203.27,203.31,53300000.0
2008-05-21 06:24:00,203.32,203.32,203.28,203.3,52100000.0
2008-05-21 06:25:00,203.3,203.3,203.25,203.25,59300000.0
2008-05-21 06:26:00,203.25,203.26,203.23,203.235,65600000.0
2008-05-21 06:27:00,203.235,203.285,203.235,203.275,48600000.0
2008-05-21 06:28:00,203.295,203.345,203.295,203.305,55800000.0
2008-05-21 06:29:00,203.315,203.33,203.3,203.3,99200000.0
2008-05-21 06:30:00,203.29,203.3,203.24,203.25,49700000.0
2008-05-21 06:31:00,203.235,203.28,203.21,203.28,56600000.0
2008-05-21 06:32:00,203.28,203.34,203.235,203.235,69100000.0
2008-05-21 06:33:00,203.24,203.24,203.21,203.24,67200000.0
2008-05-21 06:34:00,203.24,203.275,203.23,203.275,41500000.0
2008-05-21 06:35:00,203.28,203.29,203.27,203.29,18100000.0
2008-05-21 06:36:00,203.29,203.29,203.23,203.23,86600000.0
2008-05-21 06:37:00,203.23,203.23,203.17,203.18,52200000.0
2008-05-21 06:38:00,203.18,203.18,203.12,203.17,54200000.0
2008-05-21 06:39:00,203.17,203.17,203.13,203.13,39600000.0
2008-05-21 06:40:00,203.13,203.16,203.125,203.16,59700000.0
2008-05-21 06:41:00,203.16,203.16,203.125,203.135,12100000.0
2008-05-21 06:42:00,203.13,203.15,203.13,203.15,42500000.0
2008-05-21 06:43:00,203.14,203.15,203.12,203.12,71400000.0
2008-05-21 06:44:00,203.125,203.14,203.1,203.1,78000000.0
2008-05-21 06:45:00,203.1,203.145,203.095,203.12,134900000.0
2008-05-21 06:46:00,203.12,203.15,203.11,203.12,61400000.0
2008-05-21 06:47:00,203.12,203.14,203.12,203.14,82300000.0
2008-05-21 06:48:00,203.14,203.14,203.115,203.12,97500000.0
2008-05-21 06:49:00,203.125,203.13,203.115,203.12,29700000.0
2008-05-21 06:50:00,203.12,203.14,203.12,203.14,31500000.0
2008-05-21 06:51:00,203.14,203.14,203.12,203.12,12700000.0
2008-05-21 06:52:00,203.12,203.175,203.115,203.16,67900000.0
2008-05-21 06:53:00,203.155,203.155,203.085,203.085,81600000.0
2008-05-21 06:54:00,203.07,203.12,203.04,203.08,128800000.0
2008-05-21 06:55:00,203.095,203.1,203.095,203.095,12600000.0
2008-05-21 06:56:00,203.095,203.13,203.065,203.11,126600000.0
2008-05-21 06:57:00,203.11,203.11,203.0,203.04,174600000.0
2008-05-21 06:58:00,203.04,203.09,203.03,203.065,104300000.0
2008-05-21 06:59:00,203.08,203.13,203.08,203.12,93500000.0
2008-05-21 07:00:00,203.12,203.13,203.08,203.12,69100000.0
2008-05-21 07:01:00,203.13,203.13,203.06,203.095,50200000.0
2008-05-21 07:02:00,203.09,203.09,203.065,203.08,26600000.0
2008-05-21 07:03:00,203.07,203.08,203.07,203.08,5200000.0
2008-05-21 07:04:00,203.08,203.12,203.08,203.12,26100000.0
2008-05-21 07:05:00,203.125,203.16,203.105,203.105,47000000.0
2008-05-21 07:06:00,203.105,203.14,203.105,203.12,31500000.0
2008-05-21 07:07:00,203.125,203.14,203.09,203.095,33300000.0
2008-05-21 07:08:00,203.085,203.115,203.06,203.105,87600000.0
2008-05-21 07:09:00,203.1,203.14,203.09,203.14,54300000.0
2008-05-21 07:10:00,203.125,203.18,203.125,203.165,35900000.0
2008-05-21 07:11:00,203.165,203.18,203.13,203.16,45300000.0
2008-05-21 07:12:00,203.155,203.16,203.125,203.145,32100000.0
2008-05-21 07:13:00,203.145,203.16,203.125,203.16,38200000.0
2008-05-21 07:14:00,203.16,203.17,203.14,203.155,21600000.0
2008-05-21 07:15:00,203.155,203.155,203.135,203.135,8100000.0
2008-05-21 07:16:00,203.135,203.15,203.135,203.15,10000000.0
2008-05-21 07:17:00,203.15,203.16,203.145,203.15,12600000.0
2008-05-21 07:18:00,203.15,203.155,203.11,203.115,50400000.0
2008-05-21 07:19:00,203.11,203.13,203.075,203.13,105900000.0
2008-05-21 07:20:00,203.13,203.15,203.115,203.135,20800000.0
2008-05-21 07:21:00,203.135,203.15,203.13,203.15,27300000.0
2008-05-21 07:22:00,203.15,203.19,203.15,203.19,41800000.0
2008-05-21 07:23:00,203.19,203.23,203.175,203.195,61700000.0
2008-05-21 07:24:00,203.2,203.23,203.185,203.2,53600000.0
2008-05-21 07:25:00,203.2,203.2,203.195,203.2,21800000.0
2008-05-21 07:26:00,203.195,203.21,203.18,203.21,61700000.0
2008-05-21 07:27:00,203.21,203.21,203.19,203.2,47800000.0
2008-05-21 07:28:00,203.2,203.215,203.16,203.16,120300000.0
2008-05-21 07:29:00,203.16,203.22,203.16,203.205,138400000.0
2008-05-21 07:30:00,203.205,203.23,203.19,203.195,63100000.0
2008-05-21 07:31:00,203.2,203.2,203.17,203.18,35200000.0
2008-05-21 07:32:00,203.175,203.23,203.175,203.185,83400000.0
2008-05-21 07:33:00,203.185,203.22,203.17,203.17,92500000.0
2008-05-21 07:34:00,203.17,203.2,203.17,203.175,67100000.0
2008-05-21 07:35:00,203.18,203.18,203.155,203.18,48200000.0
2008-05-21 07:36:00,203.18,203.18,203.165,203.165,20100000.0
2008-05-21 07:37:00,203.165,203.17,203.15,203.155,41700000.0
2008-05-21 07:38:00,203.15,203.155,203.07,203.085,46500000.0
2008-05-21 07:39:00,203.08,203.09,203.055,203.09,60900000.0
2008-05-21 07:40:00,203.09,203.11,203.075,203.11,54500000.0
2008-05-21 07:41:00,203.105,203.135,203.1,203.135,58400000.0
2008-05-21 07:42:00,203.13,203.13,203.11,203.12,35500000.0
2008-05-21 07:43:00,203.125,203.16,203.125,203.16,23500000.0
2008-05-21 07:44:00,203.16,203.17,203.16,203.16,17400000.0
2008-05-21 07:45:00,203.17,203.23,203.165,203.21,92500000.0
2008-05-21 07:46:00,203.21,203.22,203.18,203.19,94000000.0
2008-05-21 07:47:00,203.2,203.2,203.175,203.19,50700000.0
2008-05-21 07:48:00,203.19,203.24,203.19,203.24,37300000.0
2008-05-21 07:49:00,203.255,203.28,203.21,203.21,99000000.0
2008-05-21 07:50:00,203.21,203.25,203.195,203.24,62200000.0
2008-05-21 07:51:00,203.23,203.24,203.175,203.175,73800000.0
2008-05-21 07:52:00,203.18,203.26,203.175,203.24,104600000.0
2008-05-21 07:53:00,203.26,203.315,203.23,203.265,166800000.0
2008-05-21 07:54:00,203.265,203.32,203.26,203.31,152500000.0
2008-05-21 07:55:00,203.31,203.33,203.275,203.31,106100000.0
2008-05-21 07:56:00,203.31,203.345,203.28,203.315,101600000.0
2008-05-21 07:57:00,203.315,203.33,203.2,203.22,126600000.0
2008-05-21 07:58:00,203.21,203.265,203.21,203.265,30000000.0
2008-05-21 07:59:00,203.26,203.31,203.26,203.3,73000000.0
2008-05-21 08:00:00,203.305,203.33,203.23,203.28,109300000.0
2008-05-21 08:01:00,203.28,203.28,203.22,203.22,84500000.0
2008-05-21 08:02:00,203.22,203.23,203.16,203.185,96000000.0
2008-05-21 08:03:00,203.185,203.19,203.15,203.175,82400000.0
2008-05-21 08:04:00,203.185,203.185,203.115,203.12,94300000.0
2008-05-21 08:05:00,203.125,203.15,203.055,203.09,101400000.0
2008-05-21 08:06:00,203.09,203.09,203.05,203.06,82400000.0
2008-05-21 08:07:00,203.06,203.13,203.06,203.11,111700000.0
2008-05-21 08:08:00,203.11,203.13,203.105,203.115,88500000.0
2008-05-21 08:09:00,203.115,203.13,203.085,203.105,81600000.0
2008-05-21 08:10:00,203.1,203.14,203.08,203.14,73800000.0
2008-05-21 08:11:00,203.14,203.16,203.13,203.14,85900000.0
2008-05-21 08:12:00,203.14,203.19,203.135,203.16,89400000.0
2008-05-21 08:13:00,203.16,203.18,203.12,203.14,78100000.0
2008-05-21 08:14:00,203.14,203.14,203.03,203.08,109600000.0
2008-05-21 08:15:00,203.08,203.12,203.02,203.055,191500000.0
2008-05-21 08:16:00,203.06,203.075,203.01,203.06,255100000.0
2008-05-21 08:17:00,203.06,203.115,203.035,203.065,300800000.0
2008-05-21 08:18:00,203.08,203.11,203.03,203.035,304500000.0
2008-05-21 08:19:00,203.045,203.08,203.04,203.06,286900000.0
2008-05-21 08:20:00,203.06,203.105,203.05,203.095,216300000.0
2008-05-21 08:21:00,203.1,203.13,203.085,203.1,208800000.0
2008-05-21 08:22:00,203.1,203.165,203.085,203.13,273800000.0
2008-05-21 08:23:00,203.125,203.145,203.09,203.115,163700000.0
2008-05-21 08:24:00,203.12,203.15,203.095,203.14,142100000.0
2008-05-21 08:25:00,203.125,203.145,203.095,203.13,185000000.0
2008-05-21 08:26:00,203.125,203.15,203.115,203.125,176100000.0
2008-05-21 08:27:00,203.13,203.14,203.11,203.13,64100000.0
2008-05-21 08:28:00,203.13,203.13,203.11,203.125,144100000.0
2008-05-21 08:29:00,203.12,203.12,203.06,203.065,124100000.0
2008-05-21 08:30:00,203.065,203.085,203.005,203.005,270700000.0
2008-05-21 08:31:00,203.005,203.04,202.99,202.995,136100000.0
2008-05-21 08:32:00,202.995,203.04,202.995,203.025,199000000.0
2008-05-21 08:33:00,203.025,203.085,203.005,203.085,247600000.0
2008-05-21 08:34:00,203.08,203.14,203.065,203.135,251500000.0
2008-05-21 08:35:00,203.135,203.205,203.13,203.185,136000000.0
2008-05-21 08:36:00,203.19,203.19,203.115,203.125,145600000.0
2008-05-21 08:37:00,203.13,203.14,203.095,203.095,111400000.0
2008-05-21 08:38:00,203.095,203.105,203.07,203.08,75000000.0
2008-05-21 08:39:00,203.08,203.09,203.03,203.03,112100000.0
2008-05-21 08:40:00,203.03,203.075,203.025,203.055,163600000.0
2008-05-21 08:41:00,203.06,203.105,203.045,203.045,78700000.0
2008-05-21 08:42:00,203.045,203.09,203.04,203.055,97500000.0
2008-05-21 08:43:00,203.05,203.105,203.025,203.03,155800000.0
2008-05-21 08:44:00,203.04,203.065,202.925,202.955,137800000.0
2008-05-21 08:45:00,202.935,203.025,202.91,203.01,209200000.0
2008-05-21 08:46:00,203.0,203.02,202.905,202.935,154400000.0
2008-05-21 08:47:00,202.935,202.955,202.9,202.915,161900000.0
2008-05-21 08:48:00,202.915,202.955,202.89,202.945,219300000.0
2008-05-21 08:49:00,202.94,202.94,202.855,202.86,229800000.0
2008-05-21 08:50:00,202.865,202.915,202.815,202.915,124600000.0
2008-05-21 08:51:00,202.915,202.915,202.835,202.88,141100000.0
2008-05-21 08:52:00,202.88,202.905,202.84,202.855,94900000.0
2008-05-21 08:53:00,202.855,202.87,202.825,202.825,112600000.0
2008-05-21 08:54:00,202.825,202.915,202.825,202.905,262000000.0
2008-05-21 08:55:00,202.905,202.925,202.89,202.925,158300000.0
2008-05-21 08:56:00,202.925,202.935,202.9,202.925,119400000.0
2008-05-21 08:57:00,202.905,202.985,202.905,202.965,182700000.0
2008-05-21 08:58:00,202.965,202.985,202.935,202.985,102600000.0
2008-05-21 08:59:00,202.99,203.045,202.965,203.045,192200000.0
2008-05-21 09:00:00,203.045,203.045,202.965,202.985,143100000.0
2008-05-21 09:01:00,202.985,203.075,202.985,203.065,170600000.0
2008-05-21 09:02:00,203.055,203.085,203.005,203.035,251300000.0
2008-05-21 09:03:00,203.03,203.04,202.975,202.985,166000000.0
2008-05-21 09:04:00,202.965,203.025,202.95,203.02,147200000.0
2008-05-21 09:05:00,203.015,203.095,202.995,203.005,180800000.0
2008-05-21 09:06:00,203.015,203.015,202.95,202.975,137900000.0
2008-05-21 09:07:00,202.975,203.055,202.96,203.035,142600000.0
2008-05-21 09:08:00,203.035,203.12,203.035,203.11,103200000.0
2008-05-21 09:09:00,203.105,203.11,203.015,203.015,128200000.0
2008-05-21 09:10:00,203.015,203.055,203.015,203.025,114200000.0
2008-05-21 09:11:00,203.025,203.065,203.025,203.04,66800000.0
2008-05-21 09:12:00,203.045,203.055,203.01,203.04,140000000.0
2008-05-21 09:13:00,203.035,203.035,203.005,203.015,140500000.0
2008-05-21 09:14:00,203.02,203.035,203.0,203.005,96400000.0
2008-05-21 09:15:00,203.005,203.035,202.985,203.0,155600000.0
2008-05-21 09:16:00,203.0,203.0,202.935,202.955,125900000.0
2008-05-21 09:17:00,202.955,202.975,202.915,202.925,96600000.0
2008-05-21 09:18:00,202.925,202.945,202.915,202.925,145400000.0
2008-05-21 09:19:00,202.935,202.96,202.88,202.905,185700000.0
2008-05-21 09:20:00,202.9,202.915,202.795,202.795,221400000.0
2008-05-21 09:21:00,202.795,202.9,202.795,202.895,106400000.0
2008-05-21 09:22:00,202.885,202.945,202.885,202.915,110900000.0
2008-05-21 09:23:00,202.915,202.945,202.87,202.885,212700000.0
2008-05-21 09:24:00,202.885,202.985,202.875,202.945,151200000.0
2008-05-21 09:25:00,202.945,202.965,202.895,202.9,90300000.0
2008-05-21 09:26:00,202.895,202.945,202.895,202.935,113900000.0
2008-05-21 09:27:00,202.945,202.955,202.905,202.905,156500000.0
2008-05-21 09:28:00,202.9,202.9,202.805,202.87,252700000.0
2008-05-21 09:29:00,202.88,202.895,202.76,202.76,190000000.0
2008-05-21 09:30:00,202.76,202.85,202.76,202.85,181600000.0
2008-05-21 09:31:00,202.865,202.965,202.865,202.945,140200000.0
2008-05-21 09:32:00,202.93,202.945,202.875,202.885,178800000.0
2008-05-21 09:33:00,202.885,202.94,202.885,202.94,112500000.0
2008-05-21 09:34:00,202.94,203.03,202.93,203.01,159100000.0
2008-05-21 09:35:00,203.005,203.085,202.985,203.055,169200000.0
2008-05-21 09:36:00,203.055,203.055,203.005,203.005,111700000.0
2008-05-21 09:37:00,203.005,203.025,202.97,203.0,91500000.0
2008-05-21 09:38:00,202.995,203.01,202.98,203.0,42100000.0
2008-05-21 09:39:00,202.995,203.01,202.965,202.975,149900000.0
2008-05-21 09:40:00,202.975,203.015,202.975,202.99,160700000.0
2008-05-21 09:41:00,202.985,203.025,202.985,203.005,77100000.0
2008-05-21 09:42:00,203.005,203.035,202.995,203.035,112800000.0
2008-05-21 09:43:00,203.035,203.05,203.0,203.005,84400000.0
2008-05-21 09:44:00,203.005,203.01,202.975,202.975,43500000.0
2008-05-21 09:45:00,202.975,202.975,202.935,202.935,102800000.0
2008-05-21 09:46:00,202.935,202.96,202.935,202.95,73600000.0
2008-05-21 09:47:00,202.96,202.965,202.895,202.905,162100000.0
2008-05-21 09:48:00,202.905,202.955,202.905,202.92,84400000.0
2008-05-21 09:49:00,202.915,202.935,202.915,202.925,77300000.0
2008-05-21 09:50:00,202.925,202.945,202.915,202.925,104200000.0
2008-05-21 09:51:00,202.935,202.985,202.92,202.96,161900000.0
2008-05-21 09:52:00,202.96,202.96,202.92,202.935,127700000.0
2008-05-21 09:53:00,202.94,203.0,202.94,202.97,121600000.0
2008-05-21 09:54:00,202.965,202.97,202.915,202.925,146700000.0
2008-05-21 09:55:00,202.92,202.975,202.9,202.94,140800000.0
2008-05-21 09:56:00,202.94,202.965,202.93,202.93,111400000.0
2008-05-21 09:57:00,202.93,202.975,202.92,202.945,232600000.0
2008-05-21 09:58:00,202.95,203.03,202.94,203.0,133800000.0
2008-05-21 09:59:00,203.0,203.01,202.925,202.925,142400000.0
2008-05-21 10:00:00,202.935,203.105,202.925,203.05,192300000.0
2008-05-21 10:01:00,203.05,203.155,202.965,203.105,196200000.0
2008-05-21 10:02:00,203.125,203.265,203.05,203.235,256000000.0
2008-05-21 10:03:00,203.24,203.315,203.22,203.26,270000000.0
2008-05-21 10:04:00,203.26,203.26,203.145,203.22,323300000.0
2008-05-21 10:05:00,203.22,203.335,203.21,203.295,225900000.0
2008-05-21 10:06:00,203.295,203.325,203.235,203.27,265300000.0
2008-05-21 10:07:00,203.27,203.27,203.065,203.075,267200000.0
2008-05-21 10:08:00,203.075,203.145,203.055,203.095,243200000.0
2008-05-21 10:09:00,203.095,203.11,202.985,202.985,256400000.0
2008-05-21 10:10:00,202.985,203.145,202.965,203.145,271000000.0
2008-05-21 10:11:00,203.145,203.18,203.05,203.065,217100000.0
2008-05-21 10:12:00,203.065,203.08,202.925,203.0,221000000.0
2008-05-21 10:13:00,203.0,203.065,202.995,203.06,180800000.0
2008-05-21 10:14:00,203.055,203.085,202.965,202.985,226400000.0
2008-05-21 10:15:00,202.985,203.05,202.985,203.0,179600000.0
2008-05-21 10:16:00,203.01,203.015,202.955,202.955,153500000.0
2008-05-21 10:17:00,202.955,202.955,202.895,202.945,149000000.0
2008-05-21 10:18:00,202.945,202.985,202.915,202.985,170200000.0
2008-05-21 10:19:00,202.975,203.015,202.945,202.975,119000000.0
2008-05-21 10:20:00,202.975,203.175,202.975,203.155,159000000.0
2008-05-21 10:21:00,203.155,203.155,203.035,203.075,162600000.0
2008-05-21 10:22:00,203.075,203.085,203.03,203.03,139300000.0
2008-05-21 10:23:00,203.03,203.065,202.96,203.045,159400000.0
2008-05-21 10:24:00,203.045,203.085,203.025,203.08,120000000.0
2008-05-21 10:25:00,203.08,203.145,203.05,203.135,206200000.0
2008-05-21 10:26:00,203.135,203.175,203.115,203.115,131500000.0
2008-05-21 10:27:00,203.125,203.185,203.11,203.145,167600000.0
2008-05-21 10:28:00,203.145,203.145,203.1,203.135,82500000.0
2008-05-21 10:29:00,203.125,203.185,203.085,203.11,100400000.0
2008-05-21 10:30:00,203.105,203.385,203.06,203.385,297600000.0
2008-05-21 10:31:00,203.385,203.54,203.375,203.535,189700000.0
2008-05-21 10:32:00,203.535,203.625,203.49,203.5,157100000.0
2008-05-21 10:33:00,203.5,203.545,203.455,203.5,142000000.0
2008-05-21 10:34:00,203.49,203.585,203.44,203.45,109300000.0
2008-05-21 10:35:00,203.45,203.465,203.395,203.405,119600000.0
2008-05-21 10:36:00,203.405,203.44,203.405,203.415,128300000.0
2008-05-21 10:37:00,203.415,203.425,203.375,203.375,92300000.0
2008-05-21 10:38:00,203.375,203.425,203.375,203.405,77100000.0
2008-05-21 10:39:00,203.405,203.505,203.39,203.415,156000000.0
2008-05-21 10:40:00,203.415,203.415,203.355,203.375,106300000.0
2008-05-21 10:41:00,203.375,203.435,203.305,203.325,189500000.0
2008-05-21 10:42:00,203.34,203.365,203.25,203.26,134000000.0
2008-05-21 10:43:00,203.265,203.43,203.255,203.43,152400000.0
2008-05-21 10:44:00,203.43,203.455,203.395,203.395,121600000.0
2008-05-21 10:45:00,203.39,203.425,203.385,203.395,105600000.0
2008-05-21 10:46:00,203.4,203.455,203.39,203.435,102800000.0
2008-05-21 10:47:00,203.425,203.485,203.415,203.475,79000000.0
2008-05-21 10:48:00,203.475,203.495,203.44,203.445,91400000.0
2008-05-21 10:49:00,203.445,203.495,203.43,203.48,142200000.0
2008-05-21 10:50:00,203.48,203.515,203.445,203.455,78800000.0
2008-05-21 10:51:00,203.455,203.475,203.395,203.415,125500000.0
2008-05-21 10:52:00,203.415,203.465,203.375,203.385,157500000.0
2008-05-21 10:53:00,203.385,203.395,203.37,203.38,141200000.0
2008-05-21 10:54:00,203.385,203.415,203.345,203.35,121500000.0
2008-05-21 10:55:00,203.36,203.475,203.36,203.435,118600000.0
2008-05-21 10:56:00,203.435,203.475,203.415,203.445,88800000.0
2008-05-21 10:57:00,203.445,203.485,203.405,203.445,125400000.0
2008-05-21 10:58:00,203.445,203.465,203.38,203.38,106400000.0
2008-05-21 10:59:00,203.385,203.505,203.385,203.505,216900000.0
2008-05-21 11:00:00,203.51,203.565,203.5,203.535,124400000.0
2008-05-21 11:01:00,203.525,203.545,203.425,203.425,180800000.0
2008-05-21 11:02:00,203.425,203.465,203.375,203.375,130200000.0
2008-05-21 11:03:00,203.375,203.375,203.35,203.35,93200000.0
2008-05-21 11:04:00,203.35,203.35,203.295,203.345,143100000.0
2008-05-21 11:05:00,203.345,203.405,203.325,203.355,174500000.0
2008-05-21 11:06:00,203.355,203.395,203.305,203.365,118500000.0
2008-05-21 11:07:00,203.365,203.365,203.275,203.305,114900000.0
2008-05-21 11:08:00,203.305,203.33,203.285,203.325,81800000.0
2008-05-21 11:09:00,203.325,203.355,203.31,203.325,117100000.0
2008-05-21 11:10:00,203.325,203.405,203.325,203.375,120000000.0
2008-05-21 11:11:00,203.375,203.515,203.35,203.505,127300000.0
2008-05-21 11:12:00,203.515,203.615,203.465,203.605,172600000.0
2008-05-21 11:13:00,203.605,203.605,203.515,203.54,145900000.0
2008-05-21 11:14:00,203.54,203.555,203.505,203.535,187300000.0
2008-05-21 11:15:00,203.52,203.52,203.43,203.465,128400000.0
2008-05-21 11:16:00,203.465,203.475,203.405,203.42,146800000.0
2008-05-21 11:17:00,203.415,203.475,203.405,203.46,76200000.0
2008-05-21 11:18:00,203.46,203.475,203.425,203.445,55500000.0
2008-05-21 11:19:00,203.465,203.475,203.435,203.475,89500000.0
2008-05-21 11:20:00,203.475,203.515,203.445,203.495,123200000.0
2008-05-21 11:21:00,203.495,203.675,203.485,203.675,136400000.0
2008-05-21 11:22:00,203.675,203.695,203.605,203.665,202600000.0
2008-05-21 11:23:00,203.645,203.665,203.53,203.53,167500000.0
2008-05-21 11:24:00,203.53,203.545,203.465,203.525,156700000.0
2008-05-21 11:25:00,203.535,203.615,203.495,203.555,202700000.0
2008-05-21 11:26:00,203.555,203.625,203.555,203.625,133400000.0
2008-05-21 11:27:00,203.625,203.655,203.565,203.59,174700000.0
2008-05-21 11:28:00,203.59,203.685,203.585,203.6,227600000.0
2008-05-21 11:29:00,203.605,203.7,203.575,203.605,157200000.0
2008-05-21 11:30:00,203.605,203.765,203.585,203.735,220700000.0
2008-05-21 11:31:00,203.74,203.785,203.7,203.71,171000000.0
2008-05-21 11:32:00,203.715,203.775,203.705,203.775,120500000.0
2008-05-21 11:33:00,203.775,203.775,203.715,203.725,125100000.0
2008-05-21 11:34:00,203.73,203.74,203.655,203.655,163600000.0
2008-05-21 11:35:00,203.66,203.665,203.605,203.66,129500000.0
2008-05-21 11:36:00,203.655,203.67,203.605,203.66,151300000.0
2008-05-21 11:37:00,203.66,203.665,203.625,203.655,98400000.0
2008-05-21 11:38:00,203.655,203.675,203.61,203.61,119700000.0
2008-05-21 11:39:00,203.61,203.655,203.605,203.655,115200000.0
2008-05-21 11:40:00,203.655,203.655,203.625,203.625,112900000.0
2008-05-21 11:41:00,203.625,203.685,203.625,203.635,184600000.0
2008-05-21 11:42:00,203.635,203.665,203.6,203.66,150300000.0
2008-05-21 11:43:00,203.66,203.675,203.63,203.64,247300000.0
2008-05-21 11:44:00,203.63,203.685,203.63,203.665,83000000.0
2008-05-21 11:45:00,203.665,203.715,203.66,203.715,89000000.0
2008-05-21 11:46:00,203.715,203.735,203.695,203.705,133100000.0
2008-05-21 11:47:00,203.7,203.7,203.6,203.615,157800000.0
2008-05-21 11:48:00,203.615,203.625,203.575,203.625,47500000.0
2008-05-21 11:49:00,203.625,203.625,203.58,203.595,12700000.0
2008-05-21 11:50:00,203.595,203.735,203.595,203.73,95000000.0
2008-05-21 11:51:00,203.735,203.805,203.67,203.695,197100000.0
2008-05-21 11:52:00,203.69,203.785,203.69,203.765,119500000.0
2008-05-21 11:53:00,203.77,203.815,203.755,203.775,79400000.0
2008-05-21 11:54:00,203.775,203.775,203.74,203.755,80100000.0
2008-05-21 11:55:00,203.755,203.755,203.7,203.705,106800000.0
2008-05-21 11:56:00,203.705,203.755,203.705,203.735,77100000.0
2008-05-21 11:57:00,203.725,203.725,203.645,203.705,99000000.0
2008-05-21 11:58:00,203.705,203.715,203.625,203.625,108800000.0
2008-05-21 11:59:00,203.62,203.635,203.58,203.58,131100000.0
2008-05-21 12:00:00,203.58,203.605,203.57,203.585,99700000.0
2008-05-21 12:01:00,203.585,203.595,203.525,203.535,75600000.0
2008-05-21 12:02:00,203.535,203.555,203.445,203.445,69800000.0
2008-05-21 12:03:00,203.445,203.465,203.345,203.465,201500000.0
2008-05-21 12:04:00,203.455,203.475,203.44,203.455,107400000.0
2008-05-21 12:05:00,203.455,203.475,203.44,203.455,100000000.0
2008-05-21 12:06:00,203.455,203.465,203.435,203.44,104100000.0
2008-05-21 12:07:00,203.44,203.455,203.385,203.385,89000000.0
2008-05-21 12:08:00,203.385,203.39,203.325,203.365,125600000.0
2008-05-21 12:09:00,203.365,203.405,203.345,203.345,112300000.0
2008-05-21 12:10:00,203.345,203.38,203.325,203.345,88900000.0
2008-05-21 12:11:00,203.36,203.365,203.32,203.325,69300000.0
2008-05-21 12:12:00,203.325,203.335,203.235,203.235,110000000.0
2008-05-21 12:13:00,203.235,203.265,203.125,203.125,93700000.0
2008-05-21 12:14:00,203.125,203.155,203.12,203.13,125200000.0
2008-05-21 12:15:00,203.14,203.205,203.125,203.205,135000000.0
2008-05-21 12:16:00,203.205,203.305,203.19,203.305,115400000.0
2008-05-21 12:17:00,203.305,203.335,203.295,203.32,36100000.0
2008-05-21 12:18:00,203.325,203.325,203.26,203.28,66000000.0
2008-05-21 12:19:00,203.29,203.31,203.27,203.28,42500000.0
2008-05-21 12:20:00,203.28,203.315,203.28,203.305,36900000.0
2008-05-21 12:21:00,203.305,203.345,203.285,203.325,91000000.0
2008-05-21 12:22:00,203.325,203.335,203.305,203.31,123000000.0
2008-05-21 12:23:00,203.31,203.31,203.195,203.225,96600000.0
2008-05-21 12:24:00,203.225,203.255,203.165,203.185,103600000.0
2008-05-21 12:25:00,203.185,203.225,203.165,203.195,61100000.0
2008-05-21 12:26:00,203.195,203.225,203.185,203.215,40900000.0
2008-05-21 12:27:00,203.205,203.225,203.185,203.185,85400000.0
2008-05-21 12:28:00,203.185,203.19,203.12,203.125,79600000.0
2008-05-21 12:29:00,203.125,203.185,203.105,203.155,156400000.0
2008-05-21 12:30:00,203.15,203.175,203.115,203.135,126400000.0
2008-05-21 12:31:00,203.135,203.14,203.075,203.095,191100000.0
2008-05-21 12:32:00,203.095,203.095,202.905,202.905,133700000.0
2008-05-21 12:33:00,202.9,202.945,202.875,202.905,136000000.0
2008-05-21 12:34:00,202.91,202.955,202.835,202.87,153700000.0
2008-05-21 12:35:00,202.88,202.955,202.835,202.955,161300000.0
2008-05-21 12:36:00,202.955,202.975,202.925,202.965,80200000.0
2008-05-21 12:37:00,202.965,203.005,202.925,202.945,160300000.0
2008-05-21 12:38:00,202.945,203.045,202.945,203.0,154100000.0
2008-05-21 12:39:00,202.995,203.02,202.96,203.0,144700000.0
2008-05-21 12:40:00,203.0,203.025,202.995,203.0,54600000.0
2008-05-21 12:41:00,203.0,203.005,202.905,202.92,102600000.0
2008-05-21 12:42:00,202.92,202.96,202.9,202.94,39700000.0
2008-05-21 12:43:00,202.95,202.975,202.855,202.855,66100000.0
2008-05-21 12:44:00,202.855,202.86,202.815,202.82,79000000.0
2008-05-21 12:45:00,202.815,202.83,202.785,202.805,125100000.0
2008-05-21 12:46:00,202.805,202.87,202.795,202.87,108000000.0
2008-05-21 12:47:00,202.87,202.87,202.835,202.845,128600000.0
2008-05-21 12:48:00,202.85,202.865,202.785,202.785,201400000.0
2008-05-21 12:49:00,202.785,202.805,202.725,202.73,93000000.0
2008-05-21 12:50:00,202.725,202.77,202.705,202.745,112100000.0
2008-05-21 12:51:00,202.755,202.875,202.725,202.84,152000000.0
2008-05-21 12:52:00,202.845,202.855,202.735,202.735,171700000.0
2008-05-21 12:53:00,202.73,202.815,202.705,202.805,190700000.0
2008-05-21 12:54:00,202.8,202.895,202.775,202.83,139000000.0
2008-05-21 12:55:00,202.825,202.935,202.82,202.925,172100000.0
2008-05-21 12:56:00,202.935,202.965,202.875,202.895,123500000.0
2008-05-21 12:57:00,202.895,202.91,202.795,202.805,131200000.0
2008-05-21 12:58:00,202.815,202.865,202.72,202.825,154600000.0
2008-05-21 12:59:00,202.82,202.835,202.765,202.805,106000000.0
2008-05-21 13:00:00,202.79,202.825,202.695,202.82,170200000.0
2008-05-21 13:01:00,202.82,202.855,202.71,202.72,196300000.0
2008-05-21 13:02:00,202.715,202.755,202.63,202.645,181400000.0
2008-05-21 13:03:00,202.645,202.725,202.645,202.705,86700000.0
2008-05-21 13:04:00,202.705,202.865,202.705,202.855,133500000.0
2008-05-21 13:05:00,202.855,202.88,202.805,202.835,104800000.0
2008-05-21 13:06:00,202.835,203.025,202.81,203.025,140600000.0
2008-05-21 13:07:00,203.025,203.075,203.005,203.065,162100000.0
2008-05-21 13:08:00,203.055,203.055,202.97,202.995,86700000.0
2008-05-21 13:09:00,202.985,202.995,202.955,202.98,96100000.0
2008-05-21 13:10:00,202.98,203.055,202.955,203.025,116200000.0
2008-05-21 13:11:00,203.025,203.185,203.0,203.175,304500000.0
2008-05-21 13:12:00,203.185,203.215,203.155,203.155,164300000.0
2008-05-21 13:13:00,203.155,203.22,203.14,203.205,307700000.0
2008-05-21 13:14:00,203.195,203.225,203.185,203.225,197000000.0
2008-05-21 13:15:00,203.21,203.21,203.16,203.195,80900000.0
2008-05-21 13:16:00,203.195,203.195,203.135,203.145,96000000.0
2008-05-21 13:17:00,203.155,203.215,203.12,203.175,189300000.0
2008-05-21 13:18:00,203.175,203.185,203.03,203.065,169600000.0
2008-05-21 13:19:00,203.065,203.105,203.045,203.105,150400000.0
2008-05-21 13:20:00,203.105,203.125,203.075,203.105,147700000.0
2008-05-21 13:21:00,203.105,203.125,203.055,203.065,165500000.0
2008-05-21 13:22:00,203.065,203.065,202.995,203.015,142600000.0
2008-05-21 13:23:00,203.015,203.05,202.995,202.995,39800000.0
2008-05-21 13:24:00,202.995,203.035,202.99,203.03,74100000.0
2008-05-21 13:25:00,203.03,203.03,202.965,202.965,73100000.0
2008-05-21 13:26:00,202.965,202.985,202.955,202.975,97800000.0
2008-05-21 13:27:00,202.975,202.975,202.915,202.945,123900000.0
2008-05-21 13:28:00,202.93,202.945,202.795,202.87,155700000.0
2008-05-21 13:29:00,202.895,202.905,202.775,202.775,158100000.0
2008-05-21 13:30:00,202.785,202.83,202.72,202.83,143400000.0
2008-05-21 13:31:00,202.84,202.955,202.84,202.955,221200000.0
2008-05-21 13:32:00,202.94,202.955,202.875,202.875,47100000.0
2008-05-21 13:33:00,202.89,202.895,202.82,202.83,126900000.0
2008-05-21 13:34:00,202.83,202.885,202.825,202.88,107800000.0
2008-05-21 13:35:00,202.875,202.895,202.805,202.82,89900000.0
2008-05-21 13:36:00,202.82,202.865,202.81,202.835,128300000.0
2008-05-21 13:37:00,202.835,202.91,202.825,202.885,127100000.0
2008-05-21 13:38:00,202.885,202.905,202.815,202.815,160800000.0
2008-05-21 13:39:00,202.815,202.965,202.815,202.925,183000000.0
2008-05-21 13:40:00,202.935,203.005,202.915,202.93,234900000.0
2008-05-21 13:41:00,202.925,202.935,202.815,202.925,151800000.0
2008-05-21 13:42:00,202.925,202.945,202.89,202.935,56000000.0
2008-05-21 13:43:00,202.935,202.945,202.85,202.865,145000000.0
2008-05-21 13:44:00,202.85,202.865,202.755,202.865,126100000.0
2008-05-21 13:45:00,202.865,202.88,202.79,202.805,101200000.0
2008-05-21 13:46:00,202.805,202.94,202.795,202.915,242700000.0
2008-05-21 13:47:00,202.915,202.95,202.885,202.93,220100000.0
2008-05-21 13:48:00,202.935,203.04,202.935,203.04,138600000.0
2008-05-21 13:49:00,203.04,203.075,203.04,203.065,67000000.0
2008-05-21 13:50:00,203.065,203.075,202.995,203.075,100600000.0
2008-05-21 13:51:00,203.075,203.125,203.055,203.12,205100000.0
2008-05-21 13:52:00,203.12,203.14,203.11,203.13,213100000.0
2008-05-21 13:53:00,203.12,203.13,203.07,203.1,208500000.0
2008-05-21 13:54:00,203.1,203.1,203.055,203.075,116200000.0
2008-05-21 13:55:00,203.065,203.075,203.04,203.04,79600000.0
2008-05-21 13:56:00,203.04,203.18,203.04,203.17,307100000.0
2008-05-21 13:57:00,203.17,203.185,203.16,203.17,96200000.0
2008-05-21 13:58:00,203.17,203.285,203.17,203.27,113300000.0
2008-05-21 13:59:00,203.27,203.275,203.195,203.23,88300000.0
2008-05-21 14:00:00,203.23,203.255,203.195,203.195,132600000.0
2008-05-21 14:01:00,203.195,203.195,203.13,203.175,88000000.0
2008-05-21 14:02:00,203.175,203.255,203.175,203.23,82300000.0
2008-05-21 14:03:00,203.23,203.235,203.205,203.235,79900000.0
2008-05-21 14:04:00,203.24,203.275,203.22,203.275,121900000.0
2008-05-21 14:05:00,203.275,203.285,203.195,203.195,106500000.0
2008-05-21 14:06:00,203.195,203.205,203.165,203.165,97400000.0
2008-05-21 14:07:00,203.165,203.165,203.125,203.135,119700000.0
2008-05-21 14:08:00,203.135,203.145,203.105,203.105,91000000.0
2008-05-21 14:09:00,203.105,203.14,203.035,203.035,144500000.0
2008-05-21 14:10:00,203.035,203.08,203.035,203.035,139700000.0
2008-05-21 14:11:00,203.035,203.115,203.015,203.085,235800000.0
2008-05-21 14:12:00,203.085,203.16,203.085,203.145,178800000.0
2008-05-21 14:13:00,203.145,203.195,203.085,203.09,126900000.0
2008-05-21 14:14:00,203.09,203.145,203.065,203.125,113900000.0
2008-05-21 14:15:00,203.145,203.23,203.14,203.23,67300000.0
2008-05-21 14:16:00,203.235,203.285,203.235,203.275,147700000.0
2008-05-21 14:17:00,203.275,203.275,203.235,203.26,53200000.0
2008-05-21 14:18:00,203.255,203.275,203.195,203.195,150200000.0
2008-05-21 14:19:00,203.185,203.265,203.175,203.265,94800000.0
2008-05-21 14:20:00,203.265,203.265,203.155,203.165,82700000.0
2008-05-21 14:21:00,203.165,203.215,203.125,203.2,99700000.0
2008-05-21 14:22:00,203.2,203.225,203.165,203.165,113700000.0
2008-05-21 14:23:00,203.165,203.255,203.165,203.245,83700000.0
2008-05-21 14:24:00,203.245,203.245,203.21,203.235,80600000.0
2008-05-21 14:25:00,203.235,203.295,203.23,203.285,104500000.0
2008-05-21 14:26:00,203.285,203.285,203.25,203.255,34800000.0
2008-05-21 14:27:00,203.255,203.345,203.255,203.34,57800000.0
2008-05-21 14:28:00,203.335,203.345,203.3,203.3,28400000.0
2008-05-21 14:29:00,203.295,203.33,203.245,203.325,119700000.0
2008-05-21 14:30:00,203.325,203.345,203.285,203.29,71700000.0
2008-05-21 14:31:00,203.285,203.29,203.26,203.27,75000000.0
2008-05-21 14:32:00,203.27,203.305,203.22,203.245,218900000.0
2008-05-21 14:33:00,203.245,203.265,203.2,203.2,156700000.0
2008-05-21 14:34:00,203.2,203.205,203.18,203.205,72300000.0
2008-05-21 14:35:00,203.205,203.215,203.195,203.215,114900000.0
2008-05-21 14:36:00,203.215,203.215,203.115,203.115,123100000.0
2008-05-21 14:37:00,203.125,203.135,203.065,203.065,136400000.0
2008-05-21 14:38:00,203.065,203.075,203.03,203.075,151500000.0
2008-05-21 14:39:00,203.075,203.135,203.055,203.055,142400000.0
2008-05-21 14:40:00,203.055,203.095,203.03,203.085,51500000.0
2008-05-21 14:41:00,203.085,203.09,203.04,203.055,140600000.0
2008-05-21 14:42:00,203.05,203.1,203.035,203.075,203800000.0
2008-05-21 14:43:00,203.08,203.145,203.075,203.115,114900000.0
2008-05-21 14:44:00,203.115,203.115,203.055,203.095,91900000.0
2008-05-21 14:45:00,203.095,203.135,203.095,203.135,76000000.0
2008-05-21 14:46:00,203.135,203.135,203.045,203.045,138100000.0
2008-05-21 14:47:00,203.045,203.075,203.015,203.075,142100000.0
2008-05-21 14:48:00,203.075,203.155,203.075,203.12,156700000.0
2008-05-21 14:49:00,203.11,203.145,203.085,203.085,127200000.0
2008-05-21 14:50:00,203.085,203.18,203.08,203.145,219500000.0
2008-05-21 14:51:00,203.145,203.255,203.135,203.215,200000000.0
2008-05-21 14:52:00,203.215,203.215,203.035,203.07,155700000.0
2008-05-21 14:53:00,203.07,203.105,203.065,203.105,127800000.0
2008-05-21 14:54:00,203.115,203.135,203.085,203.105,80500000.0
2008-05-21 14:55:00,203.115,203.145,203.09,203.095,91400000.0
2008-05-21 14:56:00,203.095,203.135,203.08,203.11,209800000.0
2008-05-21 14:57:00,203.11,203.11,203.035,203.035,89325000.0
2008-05-21 14:58:00,203.035,203.085,202.985,203.085,246800000.0
2008-05-21 14:59:00,203.085,203.165,203.085,203.145,207000000.0
2008-05-21 15:00:00,203.145,203.185,203.135,203.18,254100000.0
2008-05-21 15:01:00,203.18,203.21,203.165,203.165,107900000.0
2008-05-21 15:02:00,203.165,203.205,203.165,203.19,175300000.0
2008-05-21 15:03:00,203.195,203.245,203.185,203.23,110400000.0
2008-05-21 15:04:00,203.23,203.38,203.23,203.38,183200000.0
2008-05-21 15:05:00,203.37,203.405,203.325,203.335,145100000.0
2008-05-21 15:06:00,203.335,203.375,203.315,203.315,120300000.0
2008-05-21 15:07:00,203.315,203.345,203.285,203.315,127900000.0
2008-05-21 15:08:00,203.315,203.385,203.27,203.38,189000000.0
2008-05-21 15:09:00,203.38,203.385,203.34,203.365,86800000.0
2008-05-21 15:10:00,203.36,203.405,203.36,203.385,116600000.0
2008-05-21 15:11:00,203.385,203.405,203.335,203.365,137900000.0
2008-05-21 15:12:00,203.365,203.455,203.345,203.435,178900000.0
2008-05-21 15:13:00,203.435,203.455,203.365,203.415,247100000.0
2008-05-21 15:14:00,203.425,203.425,203.355,203.355,128800000.0
2008-05-21 15:15:00,203.365,203.415,203.355,203.375,203000000.0
2008-05-21 15:16:00,203.375,203.39,203.31,203.315,205700000.0
2008-05-21 15:17:00,203.325,203.355,203.29,203.29,128300000.0
2008-05-21 15:18:00,203.29,203.29,203.245,203.255,189200000.0
2008-05-21 15:19:00,203.235,203.28,203.225,203.28,194600000.0
2008-05-21 15:20:00,203.285,203.29,203.25,203.265,128700000.0
2008-05-21 15:21:00,203.275,203.315,203.265,203.315,117600000.0
2008-05-21 15:22:00,203.315,203.345,203.295,203.315,191800000.0
2008-05-21 15:23:00,203.315,203.355,203.315,203.335,150800000.0
2008-05-21 15:24:00,203.335,203.355,203.31,203.335,84000000.0
2008-05-21 15:25:00,203.335,203.435,203.335,203.415,134400000.0
2008-05-21 15:26:00,203.415,203.445,203.395,203.445,148700000.0
2008-05-21 15:27:00,203.445,203.485,203.425,203.465,326700000.0
2008-05-21 15:28:00,203.465,203.52,203.44,203.5,188600000.0
2008-05-21 15:29:00,203.495,203.495,203.42,203.435,110800000.0
2008-05-21 15:30:00,203.43,203.455,203.425,203.445,250800000.0
2008-05-21 15:31:00,203.445,203.465,203.395,203.43,264900000.0
2008-05-21 15:32:00,203.43,203.485,203.425,203.445,388600000.0
2008-05-21 15:33:00,203.445,203.445,203.36,203.41,215200000.0
2008-05-21 15:34:00,203.41,203.41,203.315,203.36,228200000.0
2008-05-21 15:35:00,203.355,203.375,203.315,203.325,90200000.0
2008-05-21 15:36:00,203.315,203.415,203.3,203.355,133700000.0
2008-05-21 15:37:00,203.34,203.455,203.335,203.425,120200000.0
2008-05-21 15:38:00,203.425,203.465,203.415,203.465,116100000.0
2008-05-21 15:39:00,203.455,203.525,203.44,203.525,127800000.0
2008-05-21 15:40:00,203.515,203.575,203.49,203.525,173500000.0
2008-05-21 15:41:00,203.525,203.535,203.485,203.495,184600000.0
2008-05-21 15:42:00,203.495,203.505,203.435,203.45,174900000.0
2008-05-21 15:43:00,203.45,203.495,203.405,203.405,136400000.0
2008-05-21 15:44:00,203.405,203.455,203.405,203.41,83600000.0
2008-05-21 15:45:00,203.405,203.445,203.38,203.395,89300000.0
2008-05-21 15:46:00,203.395,203.415,203.375,203.385,127300000.0
2008-05-21 15:47:00,203.385,203.385,203.265,203.295,141700000.0
2008-05-21 15:48:00,203.285,203.295,203.205,203.255,184100000.0
2008-05-21 15:49:00,203.255,203.275,203.205,203.23,198900000.0
2008-05-21 15:50:00,203.23,203.265,203.165,203.165,297700000.0
2008-05-21 15:51:00,203.165,203.225,203.15,203.175,260500000.0
2008-05-21 15:52:00,203.175,203.205,203.14,203.15,175800000.0
2008-05-21 15:53:00,203.145,203.165,203.04,203.075,181100000.0
2008-05-21 15:54:00,203.075,203.195,203.065,203.145,292300000.0
2008-05-21 15:55:00,203.145,203.195,203.135,203.175,130900000.0
2008-05-21 15:56:00,203.175,203.185,203.115,203.14,126100000.0
2008-05-21 15:57:00,203.14,203.14,203.07,203.07,53200000.0
2008-05-21 15:58:00,203.065,203.08,203.02,203.035,92700000.0
2008-05-21 15:59:00,203.045,203.08,202.97,203.075,105200000.0
2008-05-21 16:00:00,203.065,203.085,203.04,203.065,166800000.0
2008-05-21 16:01:00,203.065,203.135,203.065,203.125,167800000.0
2008-05-21 16:02:00,203.125,203.125,202.95,202.995,158000000.0
2008-05-21 16:03:00,203.005,203.085,203.005,203.02,177500000.0
2008-05-21 16:04:00,203.02,203.095,203.01,203.055,153600000.0
2008-05-21 16:05:00,203.055,203.135,203.055,203.09,154400000.0
2008-05-21 16:06:00,203.095,203.165,203.085,203.145,240300000.0
2008-05-21 16:07:00,203.145,203.145,203.075,203.115,115400000.0
2008-05-21 16:08:00,203.115,203.115,203.075,203.075,86000000.0
2008-05-21 16:09:00,203.075,203.1,203.035,203.055,136400000.0
2008-05-21 16:10:00,203.075,203.095,203.015,203.035,108400000.0
2008-05-21 16:11:00,203.035,203.055,203.0,203.02,127400000.0
2008-05-21 16:12:00,203.03,203.065,203.025,203.065,100300000.0
2008-05-21 16:13:00,203.065,203.095,203.045,203.05,152600000.0
2008-05-21 16:14:00,203.05,203.07,203.01,203.04,146900000.0
2008-05-21 16:15:00,203.04,203.125,203.025,203.025,174800000.0
2008-05-21 16:16:00,203.035,203.095,203.015,203.095,119300000.0
2008-05-21 16:17:00,203.095,203.095,203.03,203.045,120500000.0
2008-05-21 16:18:00,203.045,203.085,203.025,203.06,94800000.0
2008-05-21 16:19:00,203.06,203.075,203.01,203.045,126400000.0
2008-05-21 16:20:00,203.045,203.185,203.045,203.185,159200000.0
2008-05-21 16:21:00,203.185,203.195,203.095,203.105,188300000.0
2008-05-21 16:22:00,203.105,203.115,203.055,203.075,111900000.0
2008-05-21 16:23:00,203.075,203.115,203.04,203.115,146000000.0
2008-05-21 16:24:00,203.115,203.225,203.095,203.225,98600000.0
2008-05-21 16:25:00,203.23,203.295,203.23,203.295,212100000.0
2008-05-21 16:26:00,203.275,203.295,203.21,203.21,157300000.0
2008-05-21 16:27:00,203.21,203.275,203.1,203.1,232400000.0
2008-05-21 16:28:00,203.1,203.245,203.095,203.225,255600000.0
2008-05-21 16:29:00,203.22,203.27,203.18,203.22,235000000.0
2008-05-21 16:30:00,203.21,203.225,203.11,203.11,296900000.0
2008-05-21 16:31:00,203.115,203.21,203.095,203.095,232200000.0
2008-05-21 16:32:00,203.095,203.1,203.0,203.095,139700000.0
2008-05-21 16:33:00,203.095,203.145,203.045,203.145,259100000.0
2008-05-21 16:34:00,203.135,203.21,203.1,203.21,157100000.0
2008-05-21 16:35:00,203.21,203.21,203.065,203.065,261200000.0
2008-05-21 16:36:00,203.065,203.09,203.02,203.035,177500000.0
2008-05-21 16:37:00,203.035,203.15,203.025,203.135,178700000.0
2008-05-21 16:38:00,203.14,203.215,203.07,203.185,200700000.0
2008-05-21 16:39:00,203.185,203.185,203.09,203.125,130700000.0
2008-05-21 16:40:00,203.125,203.165,203.09,203.155,196400000.0
2008-05-21 16:41:00,203.15,203.17,203.1,203.135,184400000.0
2008-05-21 16:42:00,203.135,203.17,203.1,203.155,194500000.0
2008-05-21 16:43:00,203.155,203.215,203.155,203.195,156300000.0
2008-05-21 16:44:00,203.195,203.225,203.15,203.17,132700000.0
2008-05-21 16:45:00,203.175,203.19,203.01,203.035,119900000.0
2008-05-21 16:46:00,203.035,203.09,203.03,203.035,219200000.0
2008-05-21 16:47:00,203.045,203.08,203.005,203.05,270300000.0
2008-05-21 16:48:00,203.05,203.135,202.995,203.0,240000000.0
2008-05-21 16:49:00,203.0,203.03,202.95,202.955,205100000.0
2008-05-21 16:50:00,202.955,202.965,202.91,202.955,164100000.0
2008-05-21 16:51:00,202.96,202.96,202.895,202.915,158100000.0
2008-05-21 16:52:00,202.92,202.93,202.85,202.85,177500000.0
2008-05-21 16:53:00,202.85,202.925,202.85,202.91,117400000.0
2008-05-21 16:54:00,202.915,202.985,202.915,202.95,119200000.0
2008-05-21 16:55:00,202.955,202.955,202.885,202.9,108500000.0
2008-05-21 16:56:00,202.9,202.9,202.845,202.855,187500000.0
2008-05-21 16:57:00,202.855,202.885,202.835,202.835,214500000.0
2008-05-21 16:58:00,202.835,202.88,202.805,202.825,209700000.0
2008-05-21 16:59:00,202.825,202.855,202.745,202.815,152300000.0
2008-05-21 17:00:00,202.81,202.825,202.715,202.785,227200000.0
2008-05-21 17:01:00,202.8,202.8,202.715,202.715,169500000.0
2008-05-21 17:02:00,202.705,202.725,202.61,202.655,179900000.0
2008-05-21 17:03:00,202.655,202.755,202.615,202.735,155200000.0
2008-05-21 17:04:00,202.735,202.785,202.695,202.705,112700000.0
2008-05-21 17:05:00,202.705,202.705,202.665,202.675,161500000.0
2008-05-21 17:06:00,202.685,202.765,202.685,202.765,175300000.0
2008-05-21 17:07:00,202.765,202.775,202.725,202.765,129900000.0
2008-05-21 17:08:00,202.76,202.76,202.705,202.71,211500000.0
2008-05-21 17:09:00,202.71,202.745,202.685,202.745,140200000.0
2008-05-21 17:10:00,202.745,202.745,202.67,202.71,130200000.0
2008-05-21 17:11:00,202.715,202.765,202.705,202.735,158200000.0
2008-05-21 17:12:00,202.735,202.855,202.735,202.825,134700000.0
2008-05-21 17:13:00,202.825,202.915,202.81,202.91,154500000.0
2008-05-21 17:14:00,202.905,202.965,202.9,202.945,213200000.0
2008-05-21 17:15:00,202.95,202.995,202.945,202.955,269500000.0
2008-05-21 17:16:00,202.955,202.985,202.92,202.925,128200000.0
2008-05-21 17:17:00,202.925,202.94,202.875,202.885,138000000.0
2008-05-21 17:18:00,202.885,202.895,202.845,202.855,182100000.0
2008-05-21 17:19:00,202.855,202.865,202.82,202.82,116700000.0
2008-05-21 17:20:00,202.82,202.875,202.815,202.855,116500000.0
2008-05-21 17:21:00,202.855,202.925,202.855,202.895,187600000.0
2008-05-21 17:22:00,202.885,202.905,202.875,202.895,180000000.0
2008-05-21 17:23:00,202.895,202.93,202.865,202.93,209800000.0
2008-05-21 17:24:00,202.93,203.005,202.93,203.0,49600000.0
2008-05-21 17:25:00,203.0,203.105,202.99,203.085,225000000.0
2008-05-21 17:26:00,203.085,203.095,203.065,203.085,209300000.0
2008-05-21 17:27:00,203.09,203.1,203.06,203.065,175800000.0
2008-05-21 17:28:00,203.065,203.065,203.015,203.025,184000000.0
2008-05-21 17:29:00,203.025,203.065,203.02,203.065,169200000.0
2008-05-21 17:30:00,203.065,203.1,203.06,203.065,106000000.0
2008-05-21 17:31:00,203.065,203.095,203.045,203.06,192300000.0
2008-05-21 17:32:00,203.06,203.095,203.06,203.075,134300000.0
2008-05-21 17:33:00,203.095,203.16,203.08,203.12,133500000.0
2008-05-21 17:34:00,203.12,203.14,203.08,203.135,179100000.0
2008-05-21 17:35:00,203.135,203.165,203.105,203.165,256300000.0
2008-05-21 17:36:00,203.165,203.17,203.11,203.135,169900000.0
2008-05-21 17:37:00,203.135,203.145,203.1,203.125,135300000.0
2008-05-21 17:38:00,203.125,203.155,203.105,203.13,198500000.0
2008-05-21 17:39:00,203.13,203.155,203.095,203.125,196000000.0
2008-05-21 17:40:00,203.125,203.155,203.12,203.14,211200000.0
2008-05-21 17:41:00,203.14,203.145,203.04,203.065,181300000.0
2008-05-21 17:42:00,203.065,203.105,203.025,203.055,210600000.0
2008-05-21 17:43:00,203.045,203.105,203.03,203.03,101000000.0
2008-05-21 17:44:00,203.03,203.06,203.015,203.06,81400000.0
2008-05-21 17:45:00,203.06,203.1,203.02,203.03,153100000.0
2008-05-21 17:46:00,203.03,203.085,203.03,203.065,106200000.0
2008-05-21 17:47:00,203.075,203.125,203.05,203.125,250600000.0
2008-05-21 17:48:00,203.125,203.195,203.11,203.125,300200000.0
2008-05-21 17:49:00,203.125,203.165,203.105,203.115,275700000.0
2008-05-21 17:50:00,203.125,203.165,203.115,203.165,148100000.0
2008-05-21 17:51:00,203.155,203.21,203.15,203.185,254300000.0
2008-05-21 17:52:00,203.19,203.21,203.17,203.205,241900000.0
2008-05-21 17:53:00,203.205,203.205,203.135,203.145,304700000.0
2008-05-21 17:54:00,203.15,203.19,203.12,203.185,176800000.0
2008-05-21 17:55:00,203.195,203.26,203.175,203.245,102800000.0
2008-05-21 17:56:00,203.245,203.245,203.215,203.23,78200000.0
2008-05-21 17:57:00,203.23,203.24,203.19,203.19,75200000.0
2008-05-21 17:58:00,203.19,203.26,203.19,203.255,94900000.0
2008-05-21 17:59:00,203.255,203.255,203.22,203.235,61900000.0
2008-05-21 18:00:00,203.23,203.24,203.2,203.2,51400000.0
2008-05-21 18:01:00,203.2,203.21,203.15,203.16,72700000.0
2008-05-21 18:02:00,203.165,203.195,203.145,203.15,116700000.0
2008-05-21 18:03:00,203.15,203.205,203.15,203.19,41100000.0
2008-05-21 18:04:00,203.195,203.215,203.18,203.2,38400000.0
2008-05-21 18:05:00,203.195,203.245,203.185,203.185,97300000.0
2008-05-21 18:06:00,203.195,203.21,203.18,203.195,96600000.0
2008-05-21 18:07:00,203.195,203.205,203.17,203.175,106700000.0
2008-05-21 18:08:00,203.175,203.23,203.165,203.225,83000000.0
2008-05-21 18:09:00,203.235,203.24,203.19,203.195,39800000.0
2008-05-21 18:10:00,203.195,203.24,203.175,203.23,92700000.0
2008-05-21 18:11:00,203.225,203.23,203.205,203.215,67700000.0
2008-05-21 18:12:00,203.215,203.255,203.21,203.24,80800000.0
2008-05-21 18:13:00,203.24,203.24,203.175,203.2,61700000.0
2008-05-21 18:14:00,203.195,203.23,203.195,203.215,48500000.0
2008-05-21 18:15:00,203.225,203.235,203.195,203.205,41100000.0
2008-05-21 18:16:00,203.205,203.205,203.155,203.155,92800000.0
2008-05-21 18:17:00,203.155,203.155,203.145,203.145,15600000.0
2008-05-21 18:18:00,203.155,203.155,203.12,203.125,29300000.0
2008-05-21 18:19:00,203.13,203.15,203.13,203.15,38500000.0
2008-05-21 18:20:00,203.15,203.19,203.14,203.185,27600000.0
2008-05-21 18:21:00,203.19,203.2,203.17,203.19,28900000.0
2008-05-21 18:22:00,203.185,203.19,203.175,203.18,22600000.0
2008-05-21 18:23:00,203.19,203.205,203.18,203.185,27300000.0
2008-05-21 18:24:00,203.205,203.265,203.205,203.25,82100000.0
2008-05-21 18:25:00,203.25,203.26,203.235,203.26,43300000.0
2008-05-21 18:26:00,203.265,203.28,203.2,203.225,102500000.0
2008-05-21 18:27:00,203.225,203.235,203.205,203.21,31400000.0
2008-05-21 18:28:00,203.215,203.215,203.16,203.16,77500000.0
2008-05-21 18:29:00,203.155,203.185,203.155,203.17,120300000.0
2008-05-21 18:30:00,203.17,203.215,203.105,203.13,175700000.0
2008-05-21 18:31:00,203.14,203.195,203.14,203.145,79400000.0
2008-05-21 18:32:00,203.145,203.21,203.145,203.2,89900000.0
2008-05-21 18:33:00,203.195,203.225,203.19,203.2,48700000.0
2008-05-21 18:34:00,203.2,203.2,203.19,203.195,8100000.0
2008-05-21 18:35:00,203.19,203.195,203.165,203.175,39100000.0
2008-05-21 18:36:00,203.175,203.245,203.165,203.24,51700000.0
2008-05-21 18:37:00,203.23,203.285,203.225,203.24,104900000.0
2008-05-21 18:38:00,203.24,203.265,203.235,203.245,46700000.0
2008-05-21 18:39:00,203.245,203.245,203.225,203.245,39100000.0
2008-05-21 18:40:00,203.245,203.25,203.245,203.245,35200000.0
2008-05-21 18:41:00,203.245,203.345,203.245,203.345,153900000.0
2008-05-21 18:42:00,203.335,203.34,203.29,203.305,85700000.0
2008-05-21 18:43:00,203.305,203.34,203.305,203.325,94100000.0
2008-05-21 18:44:00,203.325,203.34,203.325,203.33,137200000.0
2008-05-21 18:45:00,203.33,203.345,203.315,203.34,75000000.0
2008-05-21 18:46:00,203.34,203.375,203.32,203.34,150800000.0
2008-05-21 18:47:00,203.34,203.355,203.325,203.345,87700000.0
2008-05-21 18:48:00,203.345,203.35,203.285,203.3,45700000.0
2008-05-21 18:49:00,203.29,203.29,203.255,203.28,25800000.0
2008-05-21 18:50:00,203.28,203.3,203.27,203.285,33600000.0
2008-05-21 18:51:00,203.285,203.285,203.225,203.235,36800000.0
2008-05-21 18:52:00,203.245,203.27,203.225,203.24,44900000.0
2008-05-21 18:53:00,203.24,203.26,203.17,203.19,28000000.0
2008-05-21 18:54:00,203.19,203.195,203.17,203.19,19200000.0
2008-05-21 18:55:00,203.21,203.23,203.21,203.21,48300000.0
2008-05-21 18:56:00,203.225,203.24,203.215,203.225,51700000.0
2008-05-21 18:57:00,203.225,203.245,203.225,203.23,28100000.0
2008-05-21 18:58:00,203.24,203.24,203.225,203.23,12600000.0
2008-05-21 18:59:00,203.225,203.24,203.205,203.225,59900000.0
2008-05-21 19:00:00,203.225,203.23,203.205,203.22,60100000.0
2008-05-21 19:01:00,203.22,203.23,203.17,203.175,73600000.0
2008-05-21 19:02:00,203.17,203.225,203.165,203.21,79400000.0
2008-05-21 19:03:00,203.21,203.265,203.21,203.235,86200000.0
2008-05-21 19:04:00,203.235,203.245,203.205,203.235,131700000.0
2008-05-21 19:05:00,203.235,203.24,203.165,203.185,87300000.0
2008-05-21 19:06:00,203.205,203.215,203.185,203.185,40600000.0
2008-05-21 19:07:00,203.185,203.185,203.15,203.175,79100000.0
2008-05-21 19:08:00,203.185,203.235,203.185,203.235,71700000.0
2008-05-21 19:09:00,203.235,203.26,203.225,203.24,55900000.0
2008-05-21 19:10:00,203.24,203.24,203.21,203.23,121500000.0
2008-05-21 19:11:00,203.235,203.255,203.235,203.235,94800000.0
2008-05-21 19:12:00,203.235,203.265,203.235,203.235,59000000.0
2008-05-21 19:13:00,203.235,203.24,203.225,203.235,14800000.0
2008-05-21 19:14:00,203.24,203.24,203.225,203.225,12700000.0
2008-05-21 19:15:00,203.24,203.245,203.17,203.245,52200000.0
2008-05-21 19:16:00,203.245,203.26,203.235,203.235,38700000.0
2008-05-21 19:17:00,203.24,203.255,203.235,203.235,21800000.0
2008-05-21 19:18:00,203.24,203.275,203.24,203.24,79600000.0
2008-05-21 19:19:00,203.24,203.26,203.2,203.25,113300000.0
2008-05-21 19:20:00,203.245,203.295,203.245,203.29,94800000.0
2008-05-21 19:21:00,203.29,203.29,203.27,203.27,86400000.0
2008-05-21 19:22:00,203.27,203.27,203.225,203.235,30200000.0
2008-05-21 19:23:00,203.235,203.275,203.235,203.26,33300000.0
2008-05-21 19:24:00,203.26,203.3,203.26,203.265,72000000.0
2008-05-21 19:25:00,203.265,203.27,203.25,203.265,26000000.0
2008-05-21 19:26:00,203.27,203.275,203.245,203.245,22000000.0
2008-05-21 19:27:00,203.255,203.27,203.245,203.27,83300000.0
2008-05-21 19:28:00,203.27,203.305,203.265,203.305,40700000.0
2008-05-21 19:29:00,203.305,203.305,203.285,203.295,22300000.0
2008-05-21 19:30:00,203.295,203.305,203.265,203.305,26200000.0
2008-05-21 19:31:00,203.305,203.405,203.305,203.4,29700000.0
2008-05-21 19:32:00,203.405,203.455,203.405,203.425,87400000.0
2008-05-21 19:33:00,203.425,203.44,203.395,203.395,79800000.0
2008-05-21 19:34:00,203.4,203.425,203.385,203.41,58400000.0
2008-05-21 19:35:00,203.405,203.415,203.405,203.41,15200000.0
2008-05-21 19:36:00,203.41,203.425,203.41,203.425,6000000.0
2008-05-21 19:37:00,203.42,203.465,203.42,203.455,144800000.0
2008-05-21 19:38:00,203.455,203.46,203.425,203.455,76100000.0
2008-05-21 19:39:00,203.45,203.455,203.435,203.455,40700000.0
2008-05-21 19:40:00,203.455,203.455,203.41,203.42,62200000.0
2008-05-21 19:41:00,203.43,203.475,203.43,203.475,39400000.0
2008-05-21 19:42:00,203.48,203.485,203.465,203.475,24200000.0
2008-05-21 19:43:00,203.48,203.495,203.45,203.495,24900000.0
2008-05-21 19:44:00,203.485,203.485,203.455,203.46,32100000.0
2008-05-21 19:45:00,203.46,203.495,203.42,203.475,80600000.0
2008-05-21 19:46:00,203.465,203.49,203.455,203.48,33800000.0
2008-05-21 19:47:00,203.48,203.51,203.47,203.51,97700000.0
2008-05-21 19:48:00,203.51,203.51,203.46,203.46,53600000.0
2008-05-21 19:49:00,203.47,203.5,203.46,203.46,40200000.0
2008-05-21 19:50:00,203.465,203.475,203.455,203.46,44000000.0
2008-05-21 19:51:00,203.46,203.475,203.45,203.45,31600000.0
2008-05-21 19:52:00,203.445,203.46,203.43,203.445,58100000.0
2008-05-21 19:53:00,203.445,203.465,203.44,203.44,46300000.0
2008-05-21 19:54:00,203.435,203.465,203.435,203.44,83000000.0
2008-05-21 19:55:00,203.445,203.455,203.38,203.4,92000000.0
2008-05-21 19:56:00,203.395,203.435,203.375,203.43,95500000.0
2008-05-21 19:57:00,203.43,203.535,203.425,203.53,244400000.0
2008-05-21 19:58:00,203.53,203.54,203.48,203.535,201900000.0
2008-05-21 19:59:00,203.53,203.595,203.51,203.595,153700000.0
2008-05-21 20:00:00,203.595,203.81,203.56,203.605,223500000.0
2008-05-21 20:01:00,203.605,203.625,203.395,203.415,187500000.0
2008-05-21 20:02:00,203.41,203.54,203.405,203.525,114600000.0
2008-05-21 20:03:00,203.515,203.515,203.39,203.415,138700000.0
2008-05-21 20:04:00,203.415,203.585,203.415,203.49,266500000.0
2008-05-21 20:05:00,203.49,203.515,203.455,203.495,118000000.0
2008-05-21 20:06:00,203.495,203.665,203.495,203.515,236800000.0
2008-05-21 20:07:00,203.515,203.555,203.38,203.395,258000000.0
2008-05-21 20:08:00,203.385,203.465,203.335,203.465,194600000.0
2008-05-21 20:09:00,203.48,203.5,203.39,203.465,163500000.0
2008-05-21 20:10:00,203.46,203.505,203.345,203.375,333200000.0
2008-05-21 20:11:00,203.375,203.43,203.33,203.33,245500000.0
2008-05-21 20:12:00,203.33,203.42,203.3,203.335,342200000.0
2008-05-21 20:13:00,203.335,203.395,203.335,203.395,221900000.0
2008-05-21 20:14:00,203.395,203.405,203.305,203.37,279100000.0
2008-05-21 20:15:00,203.37,203.375,203.285,203.285,125000000.0
2008-05-21 20:16:00,203.285,203.285,203.195,203.225,183600000.0
2008-05-21 20:17:00,203.225,203.265,203.215,203.225,183800000.0
2008-05-21 20:18:00,203.225,203.28,203.22,203.26,195700000.0
2008-05-21 20:19:00,203.26,203.265,203.115,203.185,247200000.0
2008-05-21 20:20:00,203.185,203.185,203.095,203.145,198400000.0
2008-05-21 20:21:00,203.15,203.265,203.14,203.265,232300000.0
2008-05-21 20:22:00,203.27,203.33,203.245,203.325,139900000.0
2008-05-21 20:23:00,203.325,203.375,203.3,203.31,154000000.0
2008-05-21 20:24:00,203.32,203.32,203.23,203.23,103100000.0
2008-05-21 20:25:00,203.225,203.23,203.16,203.195,121400000.0
2008-05-21 20:26:00,203.195,203.195,202.985,203.095,241100000.0
2008-05-21 20:27:00,203.09,203.145,203.01,203.11,268400000.0
2008-05-21 20:28:00,203.11,203.245,203.02,203.155,268900000.0
2008-05-21 20:29:00,203.155,203.165,203.065,203.11,137500000.0
2008-05-21 20:30:00,203.11,203.11,203.04,203.07,118500000.0
2008-05-21 20:31:00,203.07,203.115,203.055,203.115,136400000.0
2008-05-21 20:32:00,203.115,203.135,203.01,203.05,114700000.0
2008-05-21 20:33:00,203.05,203.12,203.045,203.09,155800000.0
2008-05-21 20:34:00,203.09,203.09,202.965,202.98,199500000.0
2008-05-21 20:35:00,202.98,203.015,202.96,203.015,232500000.0
2008-05-21 20:36:00,203.01,203.08,203.01,203.08,179500000.0
2008-05-21 20:37:00,203.08,203.125,203.055,203.1,159100000.0
2008-05-21 20:38:00,203.1,203.205,203.1,203.15,173900000.0
2008-05-21 20:39:00,203.145,203.16,203.075,203.095,115900000.0
2008-05-21 20:40:00,203.095,203.095,203.045,203.06,164300000.0
2008-05-21 20:41:00,203.06,203.1,203.025,203.025,89700000.0
2008-05-21 20:42:00,203.025,203.025,202.94,202.94,184000000.0
2008-05-21 20:43:00,202.945,202.97,202.885,202.905,200700000.0
2008-05-21 20:44:00,202.91,202.955,202.9,202.945,72600000.0
2008-05-21 20:45:00,202.935,203.01,202.935,203.0,35500000.0
2008-05-21 20:46:00,203.0,203.05,203.0,203.005,91100000.0
2008-05-21 20:47:00,203.005,203.005,202.86,202.92,202100000.0
2008-05-21 20:48:00,202.915,202.945,202.87,202.895,84300000.0
2008-05-21 20:49:00,202.895,202.895,202.785,202.79,114200000.0
2008-05-21 20:50:00,202.81,202.885,202.76,202.87,122700000.0
2008-05-21 20:51:00,202.875,203.0,202.87,202.975,132000000.0
2008-05-21 20:52:00,202.975,202.985,202.915,202.95,73300000.0
2008-05-21 20:53:00,202.94,202.955,202.89,202.93,38300000.0
2008-05-21 20:54:00,202.925,202.99,202.92,202.975,68000000.0
2008-05-21 20:55:00,202.975,203.04,202.955,202.99,82900000.0
2008-05-21 20:56:00,203.0,203.0,202.91,202.995,79900000.0
2008-05-21 20:57:00,202.99,203.03,202.975,202.995,57100000.0
2008-05-21 20:58:00,202.995,203.005,202.965,203.005,61500000.0
2008-05-21 20:59:00,203.005,203.03,202.99,203.0,110100000.0
2008-05-21 21:00:00,203.0,203.02,202.815,202.855,162800000.0
2008-05-21 21:01:00,202.855,202.925,202.835,202.855,150300000.0
2008-05-21 21:02:00,202.85,202.885,202.825,202.855,69500000.0
2008-05-21 21:03:00,202.86,202.895,202.845,202.885,104100000.0
2008-05-21 21:04:00,202.885,202.915,202.875,202.88,89000000.0
2008-05-21 21:05:00,202.89,202.98,202.89,202.935,168200000.0
2008-05-21 21:06:00,202.94,202.945,202.835,202.875,119500000.0
2008-05-21 21:07:00,202.88,202.95,202.86,202.93,142500000.0
2008-05-21 21:08:00,202.93,202.965,202.915,202.965,33000000.0
2008-05-21 21:09:00,202.97,203.01,202.955,202.98,43100000.0
2008-05-21 21:10:00,202.97,202.97,202.875,202.89,69000000.0
2008-05-21 21:11:00,202.89,202.995,202.86,202.995,51500000.0
2008-05-21 21:12:00,202.995,203.01,202.885,202.885,48200000.0
2008-05-21 21:13:00,202.885,203.0,202.88,202.95,75400000.0
2008-05-21 21:14:00,202.95,203.055,202.95,203.055,80700000.0
2008-05-21 21:15:00,203.055,203.055,203.02,203.03,59200000.0
2008-05-21 21:16:00,203.03,203.08,203.03,203.075,164800000.0
2008-05-21 21:17:00,203.075,203.08,202.995,203.01,150800000.0
2008-05-21 21:18:00,203.01,203.06,202.985,203.06,166000000.0
2008-05-21 21:19:00,203.06,203.09,203.055,203.055,51900000.0
2008-05-21 21:20:00,203.055,203.1,203.055,203.1,42400000.0
2008-05-21 21:21:00,203.105,203.115,203.02,203.025,90300000.0
2008-05-21 21:22:00,203.02,203.025,202.92,202.92,78000000.0
2008-05-21 21:23:00,202.915,202.96,202.91,202.94,44400000.0
2008-05-21 21:24:00,202.945,202.97,202.9,202.915,52800000.0
2008-05-21 21:25:00,202.915,202.965,202.88,202.88,64100000.0
2008-05-21 21:26:00,202.88,202.945,202.88,202.915,117700000.0
2008-05-21 21:27:00,202.915,202.915,202.87,202.875,62600000.0
2008-05-21 21:28:00,202.875,202.895,202.84,202.89,137600000.0
2008-05-21 21:29:00,202.88,202.895,202.865,202.875,100600000.0
2008-05-21 21:30:00,202.875,202.885,202.865,202.865,55800000.0
2008-05-21 21:31:00,202.865,202.865,202.805,202.83,83400000.0
2008-05-21 21:32:00,202.83,202.865,202.83,202.855,24700000.0
2008-05-21 21:33:00,202.86,202.965,202.86,202.935,169400000.0
2008-05-21 21:34:00,202.935,202.985,202.915,202.97,87900000.0
2008-05-21 21:35:00,202.97,202.97,202.9,202.9,96700000.0
2008-05-21 21:36:00,202.9,202.915,202.845,202.885,92200000.0
2008-05-21 21:37:00,202.895,202.9,202.865,202.865,44300000.0
2008-05-21 21:38:00,202.86,202.88,202.85,202.865,103000000.0
2008-05-21 21:39:00,202.865,202.875,202.86,202.86,98000000.0
2008-05-21 21:40:00,202.86,202.86,202.785,202.8,113100000.0
2008-05-21 21:41:00,202.795,202.795,202.725,202.75,159400000.0
2008-05-21 21:42:00,202.745,202.795,202.745,202.795,101700000.0
2008-05-21 21:43:00,202.795,202.795,202.75,202.755,109700000.0
2008-05-21 21:44:00,202.755,202.815,202.74,202.785,104400000.0
2008-05-21 21:45:00,202.785,202.82,202.77,202.815,71300000.0
2008-05-21 21:46:00,202.815,202.87,202.795,202.87,161800000.0
2008-05-21 21:47:00,202.87,202.89,202.835,202.875,176100000.0
2008-05-21 21:48:00,202.875,202.895,202.86,202.865,63200000.0
2008-05-21 21:49:00,202.86,202.875,202.85,202.875,32900000.0
2008-05-21 21:50:00,202.875,202.875,202.84,202.87,79200000.0
2008-05-21 21:51:00,202.87,202.87,202.835,202.845,34300000.0
2008-05-21 21:52:00,202.845,202.875,202.84,202.87,23700000.0
2008-05-21 21:53:00,202.87,202.88,202.865,202.865,56600000.0
2008-05-21 21:54:00,202.865,202.885,202.865,202.875,50900000.0
2008-05-21 21:55:00,202.87,202.87,202.795,202.825,133800000.0
2008-05-21 21:56:00,202.825,202.845,202.77,202.775,110300000.0
2008-05-21 21:57:00,202.775,202.85,202.775,202.8,76900000.0
2008-05-21 21:58:00,202.8,202.805,202.765,202.785,78900000.0
2008-05-21 21:59:00,202.78,202.82,202.77,202.78,47600000.0
2008-05-21 22:00:00,202.78,202.83,202.74,202.795,93400000.0
2008-05-21 22:01:00,202.785,202.79,202.75,202.75,37000000.0
2008-05-21 22:02:00,202.755,202.795,202.71,202.725,78200000.0
2008-05-21 22:03:00,202.73,202.755,202.705,202.72,49000000.0
2008-05-21 22:04:00,202.73,202.74,202.71,202.71,98700000.0
2008-05-21 22:05:00,202.71,202.74,202.71,202.74,34000000.0
2008-05-21 22:06:00,202.74,202.77,202.74,202.75,12200000.0
2008-05-21 22:07:00,202.75,202.84,202.75,202.79,35100000.0
2008-05-21 22:08:00,202.785,202.85,202.78,202.83,40200000.0
2008-05-21 22:09:00,202.83,202.835,202.75,202.835,85500000.0
2008-05-21 22:10:00,202.83,202.83,202.79,202.81,14200000.0
2008-05-21 22:11:00,202.81,202.835,202.805,202.835,22100000.0
2008-05-21 22:12:00,202.84,202.915,202.83,202.905,32200000.0
2008-05-21 22:13:00,202.915,202.915,202.855,202.88,111300000.0
2008-05-21 22:14:00,202.88,202.91,202.865,202.89,42800000.0
2008-05-21 22:15:00,202.885,202.885,202.87,202.88,9800000.0
2008-05-21 22:16:00,202.89,202.96,202.89,202.945,41100000.0
2008-05-21 22:17:00,202.95,202.965,202.94,202.95,14700000.0
2008-05-21 22:18:00,202.96,203.015,202.94,203.0,33100000.0
2008-05-21 22:19:00,203.0,203.015,203.0,203.015,11900000.0
2008-05-21 22:20:00,203.015,203.04,203.01,203.015,32800000.0
2008-05-21 22:21:00,203.015,203.035,202.955,202.985,97700000.0
2008-05-21 22:22:00,202.985,202.985,202.965,202.985,19600000.0
2008-05-21 22:23:00,202.985,202.995,202.975,202.99,59000000.0
2008-05-21 22:24:00,202.985,202.99,202.97,202.99,29000000.0
2008-05-21 22:25:00,202.99,202.99,202.985,202.99,4000000.0
2008-05-21 22:26:00,202.995,202.995,202.99,202.99,3600000.0
2008-05-21 22:27:00,202.98,203.01,202.98,203.01,8000000.0
2008-05-21 22:28:00,203.015,203.04,203.0,203.01,20500000.0
2008-05-21 22:29:00,203.0,203.025,203.0,203.025,5500000.0
2008-05-21 22:30:00,203.025,203.135,203.025,203.12,42200000.0
2008-05-21 22:31:00,203.125,203.145,203.125,203.135,17100000.0
2008-05-21 22:32:00,203.15,203.175,203.135,203.16,42600000.0
2008-05-21 22:33:00,203.16,203.17,203.14,203.16,43700000.0
2008-05-21 22:34:00,203.16,203.165,203.14,203.155,82400000.0
2008-05-21 22:35:00,203.15,203.165,203.135,203.15,86300000.0
2008-05-21 22:36:00,203.14,203.16,203.14,203.15,48000000.0
2008-05-21 22:37:00,203.15,203.15,203.13,203.13,54600000.0
2008-05-21 22:38:00,203.13,203.16,203.09,203.155,79700000.0
2008-05-21 22:39:00,203.16,203.165,203.12,203.14,73000000.0
2008-05-21 22:40:00,203.14,203.19,203.125,203.185,47500000.0
2008-05-21 22:41:00,203.185,203.21,203.165,203.19,85200000.0
2008-05-21 22:42:00,203.19,203.19,203.125,203.175,37000000.0
2008-05-21 22:43:00,203.175,203.2,203.155,203.155,91900000.0
2008-05-21 22:44:00,203.155,203.185,203.155,203.185,48100000.0
2008-05-21 22:45:00,203.18,203.215,203.165,203.205,109200000.0
2008-05-21 22:46:00,203.205,203.215,203.15,203.185,57600000.0
2008-05-21 22:47:00,203.185,203.185,203.155,203.165,44200000.0
2008-05-21 22:48:00,203.165,203.19,203.165,203.175,49300000.0
2008-05-21 22:49:00,203.185,203.28,203.18,203.28,110800000.0
2008-05-21 22:50:00,203.28,203.28,203.255,203.26,66400000.0
2008-05-21 22:51:00,203.26,203.3,203.25,203.275,113600000.0
2008-05-21 22:52:00,203.275,203.285,203.23,203.255,82300000.0
2008-05-21 22:53:00,203.255,203.265,203.225,203.255,75400000.0
2008-05-21 22:54:00,203.255,203.275,203.245,203.26,45100000.0
2008-05-21 22:55:00,203.265,203.28,203.255,203.26,48200000.0
2008-05-21 22:56:00,203.26,203.26,203.26,203.26,12100000.0
2008-05-21 22:57:00,203.24,203.28,203.22,203.24,62599999.0
2008-05-21 22:58:00,203.25,203.31,203.23,203.24,90500000.0
2008-05-21 22:59:00,203.235,203.325,203.235,203.325,63000000.0
2008-05-21 23:00:00,203.28,203.35,203.24,203.27,78800000.0
2008-05-21 23:01:00,203.28,203.28,203.26,203.26,19000000.0
2008-05-21 23:02:00,203.31,203.32,203.25,203.26,25200000.0
2008-05-21 23:03:00,203.27,203.27,203.23,203.25,40700000.0
2008-05-21 23:04:00,203.24,203.28,203.24,203.24,9000000.0
2008-05-21 23:05:00,203.215,203.24,203.2,203.22,10800000.0
2008-05-21 23:06:00,203.22,203.23,203.22,203.22,1600000.0
2008-05-21 23:07:00,203.22,203.23,203.22,203.23,3200000.0
2008-05-21 23:08:00,203.19,203.195,203.075,203.08,19400000.0
2008-05-21 23:09:00,203.08,203.12,203.07,203.07,12800000.0
2008-05-21 23:10:00,203.07,203.095,203.05,203.095,31300000.0
2008-05-21 23:11:00,203.095,203.12,203.085,203.085,12800000.0
2008-05-21 23:12:00,203.085,203.115,203.085,203.095,7200000.0
2008-05-21 23:13:00,203.09,203.09,203.075,203.08,4800000.0
2008-05-21 23:14:00,203.07,203.08,203.07,203.08,1200000.0
2008-05-21 23:15:00,203.09,203.09,203.075,203.09,12400000.0
2008-05-21 23:16:00,203.1,203.1,203.08,203.085,15300000.0
2008-05-21 23:17:00,203.1,203.1,203.1,203.1,1600000.0
2008-05-21 23:18:00,203.11,203.12,203.095,203.1,30200000.0
2008-05-21 23:19:00,203.1,203.13,203.1,203.1,16700000.0
2008-05-21 23:20:00,203.1,203.1,203.07,203.09,24700000.0
2008-05-21 23:21:00,203.09,203.09,203.055,203.065,12400000.0
2008-05-21 23:22:00,203.065,203.08,203.05,203.065,9500000.0
2008-05-21 23:23:00,203.065,203.07,203.065,203.07,2000000.0
2008-05-21 23:24:00,203.07,203.07,203.05,203.05,2400000.0
2008-05-21 23:25:00,203.04,203.045,203.04,203.045,2800000.0
2008-05-21 23:26:00,203.04,203.1,203.04,203.07,20700000.0
2008-05-21 23:27:00,203.07,203.075,203.05,203.07,5300000.0
2008-05-21 23:28:00,203.06,203.1,203.06,203.1,27300000.0
2008-05-21 23:29:00,203.1,203.11,203.1,203.1,5800000.0
2008-05-21 23:30:00,203.1,203.135,203.1,203.13,11100000.0
2008-05-21 23:31:00,203.135,203.135,203.135,203.135,400000.0
2008-05-21 23:32:00,203.07,203.096,203.07,203.076,28300000.0
2008-05-21 23:33:00,203.135,203.135,203.085,203.09,18600000.0
2008-05-21 23:34:00,203.1,203.11,203.085,203.085,23100000.0
2008-05-21 23:35:00,203.09,203.09,203.09,203.09,5500000.0
2008-05-21 23:36:00,203.09,203.105,203.075,203.08,61000000.0
2008-05-21 23:37:00,203.095,203.15,203.08,203.15,65400000.0
2008-05-21 23:38:00,203.15,203.15,203.095,203.14,40600000.0
2008-05-21 23:39:00,203.15,203.23,203.135,203.175,40700000.0
2008-05-21 23:40:00,203.17,203.21,203.17,203.185,29400000.0
2008-05-21 23:41:00,203.185,203.19,203.18,203.18,5200000.0
2008-05-21 23:42:00,203.175,203.19,203.165,203.175,12200000.0
2008-05-21 23:43:00,203.165,203.2,203.125,203.17,49400000.0
2008-05-21 23:44:00,203.17,203.19,203.15,203.165,12600000.0
2008-05-21 23:45:00,203.15,203.15,203.125,203.125,18200000.0
2008-05-21 23:46:00,203.13,203.155,203.125,203.145,7700000.0
2008-05-21 23:47:00,203.155,203.17,203.14,203.145,27200000.0
2008-05-21 23:48:00,203.155,203.17,203.155,203.165,8200000.0
2008-05-21 23:49:00,203.175,203.175,203.145,203.145,11600000.0
2008-05-21 23:50:00,203.13,203.13,203.1,203.1,10600000.0
2008-05-21 23:51:00,203.09,203.095,203.06,203.085,16000000.0
2008-05-21 23:52:00,203.085,203.085,203.0,203.045,35500000.0
2008-05-21 23:53:00,203.04,203.045,203.04,203.04,5100000.0
2008-05-21 23:54:00,203.04,203.05,203.03,203.05,10700000.0
2008-05-21 23:55:00,203.05,203.05,203.04,203.04,9500000.0
2008-05-21 23:56:00,203.04,203.04,203.03,203.03,5400000.0
2008-05-21 23:57:00,203.035,203.035,203.035,203.035,800000.0
2008-05-21 23:58:00,203.02,203.12,203.02,203.08,144600000.0
2008-05-21 23:59:00,203.08,203.1,203.015,203.08,154700000.0
2008-05-22 00:00:00,203.08,203.1,203.08,203.1,4730774.0
2008-05-22 00:01:00,203.1,203.1,203.03,203.06,22802372.0
2008-05-22 00:02:00,203.06,203.06,203.05,203.05,1759176.0
2008-05-22 00:03:00,203.04,203.06,203.04,203.06,8101186.0
2008-05-22 00:04:00,203.06,203.1,203.06,203.1,19615980.0
2008-05-22 00:05:00,203.1,203.1,203.065,203.09,1659176.0
2008-05-22 00:06:00,203.09,203.1,203.02,203.06,60602372.0
2008-05-22 00:07:00,203.04,203.04,203.025,203.025,26300000.0
2008-05-22 00:08:00,203.03,203.04,203.02,203.04,53400000.0
2008-05-22 00:09:00,203.04,203.04,203.04,203.04,8400000.0
2008-05-22 00:10:00,203.04,203.04,202.96,202.98,108300000.0
2008-05-22 00:11:00,202.98,202.99,202.96,202.98,99100000.0
2008-05-22 00:12:00,202.98,202.98,202.93,202.94,66800000.0
2008-05-22 00:13:00,202.94,202.95,202.94,202.945,20800000.0
2008-05-22 00:14:00,202.95,202.965,202.95,202.96,16700000.0
2008-05-22 00:15:00,202.96,202.985,202.96,202.975,21800000.0
2008-05-22 00:16:00,202.975,202.985,202.975,202.98,4800000.0
2008-05-22 00:17:00,202.98,202.98,202.945,202.98,11000000.0
2008-05-22 00:18:00,202.953,202.953,202.922,202.95,67100000.0
2008-05-22 00:19:00,202.975,202.98,202.975,202.98,2000000.0
2008-05-22 00:20:00,202.98,202.98,202.98,202.98,400000.0
2008-05-22 00:21:00,202.98,203.02,202.98,203.015,12500000.0
2008-05-22 00:22:00,203.015,203.03,203.01,203.02,21400000.0
2008-05-22 00:23:00,203.02,203.04,203.02,203.03,54000000.0
2008-05-22 00:24:00,203.03,203.03,203.015,203.015,25900000.0
2008-05-22 00:25:00,203.015,203.015,203.0,203.01,16400000.0
2008-05-22 00:26:00,203.01,203.01,202.99,203.01,46200000.0
2008-05-22 00:27:00,203.01,203.01,203.01,203.01,63400000.0
2008-05-22 00:28:00,203.01,203.02,203.005,203.01,83400000.0
2008-05-22 00:29:00,203.01,203.02,203.01,203.015,34200000.0
2008-05-22 00:30:00,203.02,203.03,203.02,203.02,20900000.0
2008-05-22 00:31:00,203.02,203.03,203.02,203.02,28200000.0
2008-05-22 00:32:00,203.02,203.02,203.015,203.015,5000000.0
2008-05-22 00:33:00,203.01,203.01,203.01,203.01,1300000.0
2008-05-22 00:34:00,203.01,203.015,203.01,203.015,4700000.0
2008-05-22 00:35:00,203.015,203.02,203.01,203.02,9800000.0
2008-05-22 00:36:00,203.02,203.05,203.01,203.035,60900000.0
2008-05-22 00:37:00,203.035,203.07,203.035,203.06,40900000.0
2008-05-22 00:38:00,203.06,203.06,203.05,203.05,7100000.0
2008-05-22 00:39:00,203.05,203.05,203.03,203.04,31800000.0
2008-05-22 00:40:00,203.03,203.03,203.015,203.015,12100000.0
2008-05-22 00:41:00,203.015,203.015,203.01,203.015,9400000.0
2008-05-22 00:42:00,203.01,203.015,203.005,203.015,25100000.0
2008-05-22 00:43:00,203.015,203.03,203.015,203.015,12900000.0
2008-05-22 00:44:00,203.015,203.03,203.015,203.025,7300000.0
2008-05-22 00:45:00,203.025,203.025,203.01,203.01,2100000.0
2008-05-22 00:46:00,203.01,203.015,203.01,203.015,3000000.0
2008-05-22 00:47:00,203.015,203.03,203.015,203.02,17500000.0
2008-05-22 00:48:00,203.02,203.025,203.015,203.025,6900000.0
2008-05-22 00:49:00,203.025,203.025,203.02,203.02,8400000.0
2008-05-22 00:50:00,203.02,203.02,203.005,203.015,9600000.0
2008-05-22 00:51:00,203.02,203.1,203.02,203.1,23500000.0
2008-05-22 00:52:00,203.11,203.165,203.095,203.145,21000000.0
2008-05-22 00:53:00,203.15,203.155,203.125,203.125,23900000.0
2008-05-22 00:54:00,203.125,203.125,203.065,203.065,28100000.0
2008-05-22 00:55:00,203.07,203.08,203.07,203.08,2800000.0
2008-05-22 00:56:00,203.08,203.12,203.08,203.12,6500000.0
2008-05-22 00:57:00,203.12,203.12,203.095,203.095,21100000.0
2008-05-22 00:58:00,203.1,203.115,203.1,203.1,21300000.0
2008-05-22 00:59:00,203.1,203.11,203.1,203.11,2500000.0
2008-05-22 01:00:00,203.105,203.125,203.1,203.125,16800000.0
2008-05-22 01:01:00,203.115,203.145,203.115,203.135,16800000.0
2008-05-22 01:02:00,203.135,203.15,203.115,203.115,19800000.0
2008-05-22 01:03:00,203.115,203.125,203.09,203.115,17200000.0
2008-05-22 01:04:00,203.115,203.115,203.105,203.105,2800000.0
2008-05-22 01:05:00,203.1,203.12,203.1,203.12,8600000.0
2008-05-22 01:06:00,203.13,203.13,203.12,203.13,4500000.0
2008-05-22 01:07:00,203.14,203.16,203.115,203.13,59800000.0
2008-05-22 01:08:00,203.13,203.14,203.105,203.11,15700000.0
2008-05-22 01:09:00,203.115,203.115,203.11,203.115,1200000.0
2008-05-22 01:10:00,203.115,203.115,203.105,203.115,14000000.0
2008-05-22 01:11:00,203.11,203.135,203.11,203.135,6400000.0
2008-05-22 01:12:00,203.14,203.16,203.11,203.11,158500000.0
2008-05-22 01:13:00,203.11,203.13,203.08,203.13,40400000.0
2008-05-22 01:14:00,203.135,203.145,203.13,203.135,8000000.0
2008-05-22 01:15:00,203.135,203.135,203.12,203.13,4800000.0
2008-05-22 01:16:00,203.13,203.135,203.12,203.135,3600000.0
2008-05-22 01:17:00,203.135,203.135,203.115,203.12,10300000.0
2008-05-22 01:18:00,203.12,203.12,203.11,203.11,9200000.0
2008-05-22 01:19:00,203.11,203.15,203.11,203.14,30100000.0
2008-05-22 01:20:00,203.14,203.15,203.125,203.135,32600000.0
2008-05-22 01:21:00,203.135,203.14,203.13,203.13,27700000.0
2008-05-22 01:22:00,203.13,203.15,203.13,203.145,52700000.0
2008-05-22 01:23:00,203.145,203.145,203.13,203.14,45100000.0
2008-05-22 01:24:00,203.14,203.16,203.14,203.16,39100000.0
2008-05-22 01:25:00,203.16,203.16,203.16,203.16,15800000.0
2008-05-22 01:26:00,203.17,203.23,203.15,203.15,47600000.0
2008-05-22 01:27:00,203.16,203.175,203.16,203.17,17800000.0
2008-05-22 01:28:00,203.17,203.215,203.165,203.165,109800000.0
2008-05-22 01:29:00,203.165,203.18,203.165,203.17,23500000.0
2008-05-22 01:30:00,203.17,203.185,203.17,203.185,36900000.0
2008-05-22 01:31:00,203.185,203.2,203.165,203.19,27600000.0
2008-05-22 01:32:00,203.18,203.2,203.18,203.18,17800000.0
2008-05-22 01:33:00,203.18,203.18,203.175,203.18,6000000.0
2008-05-22 01:34:00,203.175,203.19,203.175,203.19,10900000.0
2008-05-22 01:35:00,203.19,203.21,203.19,203.21,58200000.0
2008-05-22 01:36:00,203.21,203.21,203.2,203.21,6500000.0
2008-05-22 01:37:00,203.21,203.23,203.185,203.19,83700000.0
2008-05-22 01:38:00,203.19,203.19,203.18,203.18,17600000.0
2008-05-22 01:39:00,203.18,203.19,203.16,203.17,47000000.0
2008-05-22 01:40:00,203.175,203.19,203.175,203.18,10200000.0
2008-05-22 01:41:00,203.185,203.185,203.18,203.18,2600000.0
2008-05-22 01:42:00,203.18,203.2,203.165,203.185,48600000.0
2008-05-22 01:43:00,203.19,203.2,203.18,203.2,46600000.0
2008-05-22 01:44:00,203.19,203.22,203.19,203.195,60300000.0
2008-05-22 01:45:00,203.2,203.2,203.2,203.2,21400000.0
2008-05-22 01:46:00,203.2,203.21,203.17,203.18,103300000.0
2008-05-22 01:47:00,203.18,203.18,203.17,203.17,29400000.0
2008-05-22 01:48:00,203.17,203.19,203.17,203.17,41100000.0
2008-05-22 01:49:00,203.175,203.19,203.175,203.19,10900000.0
2008-05-22 01:50:00,203.19,203.21,203.16,203.16,115700000.0
2008-05-22 01:51:00,203.155,203.16,203.14,203.15,42600000.0
2008-05-22 01:52:00,203.15,203.16,203.13,203.13,83300000.0
2008-05-22 01:53:00,203.13,203.14,203.12,203.14,53000000.0
2008-05-22 01:54:00,203.13,203.14,203.1,203.1,61500000.0
2008-05-22 01:55:00,203.1,203.12,203.1,203.105,36300000.0
2008-05-22 01:56:00,203.115,203.12,203.105,203.12,22500000.0
2008-05-22 01:57:00,203.13,203.16,203.12,203.13,47300000.0
2008-05-22 01:58:00,203.12,203.14,203.12,203.12,33600000.0
2008-05-22 01:59:00,203.115,203.115,203.105,203.11,45100000.0
2008-05-22 02:00:00,203.105,203.12,203.03,203.06,110090216.0
2008-05-22 02:01:00,203.06,203.06,202.92,202.92,229782608.0
2008-05-22 02:02:00,202.92,202.92,202.76,202.8,178000000.0
2008-05-22 02:03:00,202.795,202.88,202.78,202.88,222000000.0
2008-05-22 02:04:00,202.88,202.88,202.84,202.88,184600000.0
2008-05-22 02:05:00,202.88,202.9,202.805,202.9,226100000.0
2008-05-22 02:06:00,202.9,203.0,202.9,202.965,163000000.0
2008-05-22 02:07:00,202.95,202.965,202.88,202.885,102300000.0
2008-05-22 02:08:00,202.885,202.895,202.795,202.795,80000000.0
2008-05-22 02:09:00,202.795,202.865,202.795,202.85,112000000.0
2008-05-22 02:10:00,202.85,202.85,202.75,202.765,208800000.0
2008-05-22 02:11:00,202.765,202.785,202.75,202.785,255500000.0
2008-05-22 02:12:00,202.785,202.815,202.77,202.815,200700000.0
2008-05-22 02:13:00,202.815,202.855,202.785,202.785,254900000.0
2008-05-22 02:14:00,202.785,202.785,202.75,202.75,212900000.0
2008-05-22 02:15:00,202.75,202.785,202.75,202.785,137700000.0
2008-05-22 02:16:00,202.79,202.79,202.75,202.75,152500000.0
2008-05-22 02:17:00,202.75,202.815,202.75,202.81,209600000.0
2008-05-22 02:18:00,202.815,202.855,202.79,202.815,207000000.0
2008-05-22 02:19:00,202.815,202.855,202.795,202.795,267500000.0
2008-05-22 02:20:00,202.795,202.805,202.75,202.75,163100000.0
2008-05-22 02:21:00,202.75,202.775,202.75,202.775,167400000.0
2008-05-22 02:22:00,202.785,202.805,202.775,202.805,179800000.0
2008-05-22 02:23:00,202.805,202.825,202.795,202.805,80700000.0
2008-05-22 02:24:00,202.805,202.825,202.785,202.805,172800000.0
2008-05-22 02:25:00,202.805,202.845,202.795,202.815,200600000.0
2008-05-22 02:26:00,202.815,202.855,202.815,202.835,257200000.0
2008-05-22 02:27:00,202.825,202.845,202.795,202.825,184500000.0
2008-05-22 02:28:00,202.82,202.835,202.805,202.815,99400000.0
2008-05-22 02:29:00,202.815,202.815,202.785,202.785,46400000.0
2008-05-22 02:30:00,202.785,202.785,202.75,202.75,101300000.0
2008-05-22 02:31:00,202.75,202.79,202.75,202.765,146500000.0
2008-05-22 02:32:00,202.765,202.895,202.765,202.895,169500000.0
2008-05-22 02:33:00,202.895,202.905,202.865,202.875,92300000.0
2008-05-22 02:34:00,202.875,202.885,202.85,202.865,117800000.0
2008-05-22 02:35:00,202.875,202.905,202.875,202.885,44100000.0
2008-05-22 02:36:00,202.885,202.885,202.87,202.875,106100000.0
2008-05-22 02:37:00,202.885,202.905,202.875,202.905,76200000.0
2008-05-22 02:38:00,202.905,202.935,202.895,202.915,82000000.0
2008-05-22 02:39:00,202.925,202.94,202.885,202.89,110700000.0
2008-05-22 02:40:00,202.89,203.015,202.89,202.975,75100000.0
2008-05-22 02:41:00,202.965,203.045,202.955,202.965,129600000.0
2008-05-22 02:42:00,202.965,202.985,202.935,202.945,151500000.0
2008-05-22 02:43:00,202.955,202.965,202.92,202.945,116500000.0
2008-05-22 02:44:00,202.94,202.945,202.92,202.935,128500000.0
2008-05-22 02:45:00,202.94,202.94,202.925,202.93,82200000.0
2008-05-22 02:46:00,202.925,202.965,202.925,202.95,277200000.0
2008-05-22 02:47:00,202.955,202.955,202.905,202.905,150300000.0
2008-05-22 02:48:00,202.905,202.955,202.905,202.925,250800000.0
2008-05-22 02:49:00,202.925,202.935,202.89,202.935,188700000.0
2008-05-22 02:50:00,202.935,202.935,202.905,202.925,180900000.0
2008-05-22 02:51:00,202.925,202.925,202.885,202.895,148100000.0
2008-05-22 02:52:00,202.895,202.915,202.895,202.895,129800000.0
2008-05-22 02:53:00,202.9,202.905,202.885,202.895,130100000.0
2008-05-22 02:54:00,202.895,202.905,202.87,202.885,194200000.0
2008-05-22 02:55:00,202.895,202.935,202.875,202.915,237000000.0
2008-05-22 02:56:00,202.92,202.955,202.89,202.915,113400000.0
2008-05-22 02:57:00,202.92,202.945,202.905,202.915,149100000.0
2008-05-22 02:58:00,202.905,202.915,202.88,202.885,49100000.0
2008-05-22 02:59:00,202.885,202.895,202.825,202.855,180700000.0
2008-05-22 03:00:00,202.855,202.855,202.805,202.805,152300000.0
2008-05-22 03:01:00,202.815,202.825,202.785,202.785,84400000.0
2008-05-22 03:02:00,202.79,202.815,202.78,202.815,100500000.0
2008-05-22 03:03:00,202.815,202.855,202.815,202.835,62000000.0
2008-05-22 03:04:00,202.835,202.835,202.775,202.775,43700000.0
2008-05-22 03:05:00,202.775,202.825,202.765,202.825,105700000.0
2008-05-22 03:06:00,202.825,202.865,202.8,202.865,83100000.0
2008-05-22 03:07:00,202.865,202.895,202.855,202.895,77300000.0
2008-05-22 03:08:00,202.895,202.905,202.885,202.895,97700000.0
2008-05-22 03:09:00,202.885,202.885,202.84,202.84,32800000.0
2008-05-22 03:10:00,202.835,202.845,202.83,202.845,39500000.0
2008-05-22 03:11:00,202.845,202.865,202.845,202.865,39100000.0
2008-05-22 03:12:00,202.865,202.905,202.865,202.895,60400000.0
2008-05-22 03:13:00,202.895,202.895,202.875,202.885,124000000.0
2008-05-22 03:14:00,202.885,202.915,202.885,202.915,91700000.0
2008-05-22 03:15:00,202.915,202.975,202.915,202.965,56500000.0
2008-05-22 03:16:00,202.965,202.975,202.965,202.965,68700000.0
2008-05-22 03:17:00,202.965,202.965,202.945,202.965,122000000.0
2008-05-22 03:18:00,202.965,202.965,202.905,202.905,117700000.0
2008-05-22 03:19:00,202.895,202.905,202.885,202.905,92700000.0
2008-05-22 03:20:00,202.905,202.925,202.89,202.915,89500000.0
2008-05-22 03:21:00,202.915,202.925,202.885,202.885,102600000.0
2008-05-22 03:22:00,202.885,202.905,202.885,202.905,20800000.0
2008-05-22 03:23:00,202.905,202.965,202.905,202.955,86400000.0
2008-05-22 03:24:00,202.945,202.975,202.905,202.925,114700000.0
2008-05-22 03:25:00,202.925,202.985,202.925,202.965,107300000.0
2008-05-22 03:26:00,202.965,202.965,202.945,202.945,36200000.0
2008-05-22 03:27:00,202.945,202.945,202.925,202.935,66800000.0
2008-05-22 03:28:00,202.925,202.965,202.905,202.915,83000000.0
2008-05-22 03:29:00,202.925,202.935,202.915,202.915,40300000.0
2008-05-22 03:30:00,202.915,202.915,202.875,202.875,56400000.0
2008-05-22 03:31:00,202.875,202.905,202.82,202.83,87200000.0
2008-05-22 03:32:00,202.835,202.845,202.815,202.825,87700000.0
2008-05-22 03:33:00,202.825,202.875,202.82,202.855,114200000.0
2008-05-22 03:34:00,202.855,202.875,202.845,202.855,56800000.0
2008-05-22 03:35:00,202.855,202.89,202.85,202.865,125500000.0
2008-05-22 03:36:00,202.865,202.875,202.845,202.855,108500000.0
2008-05-22 03:37:00,202.86,202.865,202.845,202.845,90800000.0
2008-05-22 03:38:00,202.845,202.845,202.795,202.815,98600000.0
2008-05-22 03:39:00,202.815,202.845,202.805,202.825,162600000.0
2008-05-22 03:40:00,202.825,202.835,202.795,202.795,81900000.0
2008-05-22 03:41:00,202.8,202.815,202.76,202.765,113000000.0
2008-05-22 03:42:00,202.765,202.795,202.765,202.78,70800000.0
2008-05-22 03:43:00,202.78,202.795,202.765,202.775,92900000.0
2008-05-22 03:44:00,202.765,202.775,202.71,202.735,93700000.0
2008-05-22 03:45:00,202.73,202.765,202.725,202.755,152000000.0
2008-05-22 03:46:00,202.755,202.775,202.735,202.755,183800000.0
2008-05-22 03:47:00,202.755,202.765,202.745,202.755,142700000.0
2008-05-22 03:48:00,202.76,202.775,202.75,202.775,144100000.0
2008-05-22 03:49:00,202.765,202.815,202.765,202.805,126700000.0
2008-05-22 03:50:00,202.805,202.835,202.78,202.78,191100000.0
2008-05-22 03:51:00,202.77,202.785,202.755,202.77,127000000.0
2008-05-22 03:52:00,202.77,202.775,202.755,202.76,59800000.0
2008-05-22 03:53:00,202.755,202.775,202.74,202.76,55600000.0
2008-05-22 03:54:00,202.755,202.775,202.755,202.77,52600000.0
2008-05-22 03:55:00,202.77,202.785,202.765,202.785,91400000.0
2008-05-22 03:56:00,202.785,202.795,202.765,202.775,91700000.0
2008-05-22 03:57:00,202.785,202.785,202.765,202.765,69400000.0
2008-05-22 03:58:00,202.765,202.765,202.745,202.755,66100000.0
2008-05-22 03:59:00,202.75,202.755,202.745,202.755,14300000.0
2008-05-22 04:00:00,202.755,202.765,202.725,202.765,97400000.0
2008-05-22 04:01:00,202.765,202.775,202.745,202.765,170800000.0
2008-05-22 04:02:00,202.765,202.785,202.765,202.765,98500000.0
2008-05-22 04:03:00,202.765,202.785,202.765,202.785,149600000.0
2008-05-22 04:04:00,202.785,202.805,202.775,202.785,90500000.0
2008-05-22 04:05:00,202.785,202.805,202.77,202.785,113100000.0
2008-05-22 04:06:00,202.795,202.795,202.785,202.795,14200000.0
2008-05-22 04:07:00,202.785,202.805,202.765,202.775,113000000.0
2008-05-22 04:08:00,202.775,202.815,202.765,202.8,91500000.0
2008-05-22 04:09:00,202.795,202.815,202.785,202.795,113800000.0
2008-05-22 04:10:00,202.795,202.825,202.79,202.8,112700000.0
2008-05-22 04:11:00,202.8,202.825,202.795,202.815,91800000.0
2008-05-22 04:12:00,202.815,202.845,202.8,202.845,124300000.0
2008-05-22 04:13:00,202.845,202.855,202.835,202.845,45700000.0
2008-05-22 04:14:00,202.855,202.855,202.805,202.835,135700000.0
2008-05-22 04:15:00,202.835,202.915,202.835,202.865,232800000.0
2008-05-22 04:16:00,202.865,202.915,202.855,202.905,189500000.0
2008-05-22 04:17:00,202.905,202.975,202.895,202.945,166700000.0
2008-05-22 04:18:00,202.945,202.975,202.945,202.945,246600000.0
2008-05-22 04:19:00,202.945,202.955,202.925,202.935,103500000.0
2008-05-22 04:20:00,202.955,202.955,202.935,202.95,117500000.0
2008-05-22 04:21:00,202.955,202.995,202.94,202.98,271700000.0
2008-05-22 04:22:00,202.98,203.015,202.96,203.005,257500000.0
2008-05-22 04:23:00,203.015,203.055,202.975,203.005,238000000.0
2008-05-22 04:24:00,202.995,203.025,202.995,203.01,144000000.0
2008-05-22 04:25:00,203.02,203.045,203.0,203.035,158000000.0
2008-05-22 04:26:00,203.035,203.075,203.025,203.055,152000000.0
2008-05-22 04:27:00,203.055,203.055,203.015,203.025,79600000.0
2008-05-22 04:28:00,203.025,203.025,202.915,202.945,140900000.0
2008-05-22 04:29:00,202.945,202.965,202.935,202.935,112700000.0
2008-05-22 04:30:00,202.935,203.005,202.935,203.005,88900000.0
2008-05-22 04:31:00,203.005,203.005,202.945,202.965,113700000.0
2008-05-22 04:32:00,202.965,202.975,202.925,202.965,125300000.0
2008-05-22 04:33:00,202.965,202.995,202.955,202.995,72500000.0
2008-05-22 04:34:00,202.985,202.995,202.975,202.975,113700000.0
2008-05-22 04:35:00,202.975,202.975,202.955,202.965,46500000.0
2008-05-22 04:36:00,202.965,202.995,202.96,202.975,91400000.0
2008-05-22 04:37:00,202.975,203.005,202.975,202.995,29800000.0
2008-05-22 04:38:00,202.995,203.005,202.995,203.005,5700000.0
2008-05-22 04:39:00,203.005,203.045,203.005,203.005,131700000.0
2008-05-22 04:40:00,203.005,203.035,202.985,203.025,119000000.0
2008-05-22 04:41:00,203.035,203.035,203.015,203.015,87900000.0
2008-05-22 04:42:00,203.015,203.015,203.015,203.015,19600000.0
2008-05-22 04:43:00,203.015,203.015,202.94,202.945,123100000.0
2008-05-22 04:44:00,202.955,202.955,202.895,202.915,138000000.0
2008-05-22 04:45:00,202.905,202.935,202.905,202.915,37400000.0
2008-05-22 04:46:00,202.915,202.915,202.905,202.905,14800000.0
2008-05-22 04:47:00,202.905,202.905,202.875,202.875,80800000.0
2008-05-22 04:48:00,202.875,202.875,202.835,202.875,64300000.0
2008-05-22 04:49:00,202.885,202.915,202.885,202.905,20900000.0
2008-05-22 04:50:00,202.915,202.925,202.895,202.905,38700000.0
2008-05-22 04:51:00,202.905,202.905,202.865,202.885,93100000.0
2008-05-22 04:52:00,202.885,202.925,202.885,202.895,45100000.0
2008-05-22 04:53:00,202.895,202.905,202.875,202.9,58100000.0
2008-05-22 04:54:00,202.9,202.915,202.885,202.885,58300000.0
2008-05-22 04:55:00,202.885,202.885,202.815,202.815,151700000.0
2008-05-22 04:56:00,202.805,202.865,202.785,202.855,162700000.0
2008-05-22 04:57:00,202.855,202.865,202.805,202.835,105600000.0
2008-05-22 04:58:00,202.835,202.895,202.835,202.865,165600000.0
2008-05-22 04:59:00,202.865,202.895,202.865,202.885,182900000.0
2008-05-22 05:00:00,202.885,202.895,202.865,202.87,186800000.0
2008-05-22 05:01:00,202.875,202.925,202.875,202.9,101100000.0
2008-05-22 05:02:00,202.895,202.935,202.895,202.935,65800000.0
2008-05-22 05:03:00,202.935,202.935,202.895,202.895,55800000.0
2008-05-22 05:04:00,202.895,202.935,202.895,202.895,162100000.0
2008-05-22 05:05:00,202.895,202.9,202.84,202.875,110600000.0
2008-05-22 05:06:00,202.875,202.875,202.84,202.85,61300000.0
2008-05-22 05:07:00,202.845,202.865,202.81,202.845,153900000.0
2008-05-22 05:08:00,202.845,202.845,202.825,202.825,97200000.0
2008-05-22 05:09:00,202.825,202.905,202.825,202.905,163100000.0
2008-05-22 05:10:00,202.91,202.925,202.88,202.92,87300000.0
2008-05-22 05:11:00,202.915,202.975,202.905,202.975,120000000.0
2008-05-22 05:12:00,202.975,202.975,202.965,202.965,67800000.0
2008-05-22 05:13:00,202.975,203.005,202.945,202.955,124800000.0
2008-05-22 05:14:00,202.955,203.005,202.945,202.985,120700000.0
2008-05-22 05:15:00,202.985,203.065,202.985,203.065,180200000.0
2008-05-22 05:16:00,203.065,203.085,203.005,203.025,132200000.0
2008-05-22 05:17:00,203.025,203.025,202.995,203.015,93900000.0
2008-05-22 05:18:00,203.015,203.025,203.0,203.025,85000000.0
2008-05-22 05:19:00,203.025,203.025,202.985,202.995,64600000.0
2008-05-22 05:20:00,202.995,202.995,202.965,202.995,49600000.0
2008-05-22 05:21:00,202.995,203.015,202.965,202.965,43500000.0
2008-05-22 05:22:00,202.965,202.965,202.875,202.895,54100000.0
2008-05-22 05:23:00,202.885,202.915,202.875,202.915,36000000.0
2008-05-22 05:24:00,202.915,202.915,202.855,202.865,22800000.0
2008-05-22 05:25:00,202.855,202.875,202.845,202.875,9500000.0
2008-05-22 05:26:00,202.865,202.875,202.835,202.855,62700000.0
2008-05-22 05:27:00,202.855,202.885,202.855,202.885,48300000.0
2008-05-22 05:28:00,202.89,202.905,202.885,202.905,18200000.0
2008-05-22 05:29:00,202.91,202.935,202.91,202.935,80200000.0
2008-05-22 05:30:00,202.925,202.935,202.925,202.935,28600000.0
2008-05-22 05:31:00,202.925,202.935,202.915,202.925,59300000.0
2008-05-22 05:32:00,202.925,202.925,202.925,202.925,7900000.0
2008-05-22 05:33:00,202.925,202.925,202.865,202.865,97400000.0
2008-05-22 05:34:00,202.865,202.905,202.86,202.9,84600000.0
2008-05-22 05:35:00,202.9,202.9,202.9,202.9,400000.0
2008-05-22 05:36:00,202.9,202.91,202.89,202.905,53100000.0
2008-05-22 05:37:00,202.905,202.91,202.89,202.91,45400000.0
2008-05-22 05:38:00,202.915,202.945,202.91,202.93,88900000.0
2008-05-22 05:39:00,202.935,202.945,202.93,202.945,62800000.0
2008-05-22 05:40:00,202.945,202.965,202.945,202.965,47600000.0
2008-05-22 05:41:00,202.96,203.015,202.96,202.975,176400000.0
2008-05-22 05:42:00,202.975,202.995,202.975,202.98,128000000.0
2008-05-22 05:43:00,202.985,203.035,202.985,203.005,164500000.0
2008-05-22 05:44:00,203.005,203.075,203.005,203.055,272600000.0
2008-05-22 05:45:00,203.055,203.055,202.995,203.04,225100000.0
2008-05-22 05:46:00,203.04,203.055,202.975,202.985,253900000.0
2008-05-22 05:47:00,202.985,202.995,202.945,202.995,127200000.0
2008-05-22 05:48:00,203.005,203.005,202.97,202.995,107300000.0
2008-05-22 05:49:00,202.995,203.005,202.975,203.005,162000000.0
2008-05-22 05:50:00,203.005,203.055,202.995,203.025,56500000.0
2008-05-22 05:51:00,203.025,203.045,202.985,202.995,111700000.0
2008-05-22 05:52:00,202.995,202.995,202.975,202.985,79900000.0
2008-05-22 05:53:00,202.985,202.995,202.965,202.995,165500000.0
2008-05-22 05:54:00,202.995,203.065,202.995,203.065,210400000.0
2008-05-22 05:55:00,203.065,203.065,203.015,203.015,139000000.0
2008-05-22 05:56:00,203.015,203.065,202.995,203.055,225800000.0
2008-05-22 05:57:00,203.055,203.055,202.965,202.975,229700000.0
2008-05-22 05:58:00,202.975,202.995,202.89,202.89,264700000.0
2008-05-22 05:59:00,202.895,202.965,202.895,202.945,124600000.0
2008-05-22 06:00:00,202.945,202.985,202.935,202.975,189600000.0
2008-05-22 06:01:00,202.98,203.005,202.96,203.0,75600000.0
2008-05-22 06:02:00,203.0,203.025,202.985,202.995,160100000.0
2008-05-22 06:03:00,202.995,203.015,202.995,203.005,65200000.0
2008-05-22 06:04:00,203.015,203.02,203.0,203.005,194900000.0
2008-05-22 06:05:00,203.015,203.04,203.0,203.03,80800000.0
2008-05-22 06:06:00,203.025,203.045,203.0,203.045,194900000.0
2008-05-22 06:07:00,203.045,203.08,203.015,203.075,132100000.0
2008-05-22 06:08:00,203.075,203.085,203.055,203.055,166500000.0
2008-05-22 06:09:00,203.06,203.075,203.05,203.05,37600000.0
2008-05-22 06:10:00,203.045,203.045,203.04,203.045,11400000.0
2008-05-22 06:11:00,203.045,203.065,203.0,203.015,153400000.0
2008-05-22 06:12:00,203.02,203.045,203.005,203.015,70100000.0
2008-05-22 06:13:00,203.025,203.035,203.02,203.02,51300000.0
2008-05-22 06:14:00,203.025,203.035,203.015,203.015,98000000.0
2008-05-22 06:15:00,203.025,203.085,203.025,203.065,155900000.0
2008-05-22 06:16:00,203.065,203.105,203.065,203.105,234800000.0
2008-05-22 06:17:00,203.105,203.135,203.085,203.095,142200000.0
2008-05-22 06:18:00,203.075,203.115,203.075,203.105,47000000.0
2008-05-22 06:19:00,203.105,203.145,203.105,203.135,57200000.0
2008-05-22 06:20:00,203.135,203.175,203.095,203.175,221600000.0
2008-05-22 06:21:00,203.175,203.245,203.155,203.245,283900000.0
2008-05-22 06:22:00,203.235,203.255,203.205,203.245,354500000.0
2008-05-22 06:23:00,203.245,203.245,203.165,203.185,204000000.0
2008-05-22 06:24:00,203.185,203.225,203.165,203.205,196500000.0
2008-05-22 06:25:00,203.21,203.275,203.21,203.225,171000000.0
2008-05-22 06:26:00,203.225,203.275,203.185,203.265,206400000.0
2008-05-22 06:27:00,203.265,203.315,203.235,203.305,220300000.0
2008-05-22 06:28:00,203.315,203.335,203.255,203.275,136600000.0
2008-05-22 06:29:00,203.275,203.285,203.235,203.265,179600000.0
2008-05-22 06:30:00,203.265,203.275,203.185,203.185,120100000.0
2008-05-22 06:31:00,203.185,203.215,203.165,203.195,133800000.0
2008-05-22 06:32:00,203.195,203.225,203.185,203.225,79900000.0
2008-05-22 06:33:00,203.225,203.235,203.2,203.225,61400000.0
2008-05-22 06:34:00,203.235,203.245,203.175,203.175,88500000.0
2008-05-22 06:35:00,203.175,203.255,203.115,203.185,228500000.0
2008-05-22 06:36:00,203.175,203.245,203.175,203.215,194300000.0
2008-05-22 06:37:00,203.215,203.265,203.175,203.195,147400000.0
2008-05-22 06:38:00,203.195,203.195,203.165,203.185,96300000.0
2008-05-22 06:39:00,203.185,203.195,203.165,203.165,71700000.0
2008-05-22 06:40:00,203.165,203.205,203.145,203.185,135100000.0
2008-05-22 06:41:00,203.185,203.185,203.155,203.165,43700000.0
2008-05-22 06:42:00,203.165,203.255,203.165,203.215,194400000.0
2008-05-22 06:43:00,203.215,203.215,203.195,203.195,89900000.0
2008-05-22 06:44:00,203.195,203.245,203.12,203.245,170000000.0
2008-05-22 06:45:00,203.245,203.285,203.195,203.285,249200000.0
2008-05-22 06:46:00,203.285,203.295,203.22,203.225,178600000.0
2008-05-22 06:47:00,203.225,203.225,203.105,203.12,143000000.0
2008-05-22 06:48:00,203.12,203.125,203.105,203.115,27300000.0
2008-05-22 06:49:00,203.115,203.125,203.06,203.06,59600000.0
2008-05-22 06:50:00,203.06,203.165,203.04,203.165,124900000.0
2008-05-22 06:51:00,203.165,203.165,203.115,203.125,97000000.0
2008-05-22 06:52:00,203.125,203.155,203.125,203.145,82700000.0
2008-05-22 06:53:00,203.155,203.205,203.155,203.195,70800000.0
2008-05-22 06:54:00,203.205,203.225,203.195,203.205,110000000.0
2008-05-22 06:55:00,203.215,203.245,203.215,203.235,119900000.0
2008-05-22 06:56:00,203.245,203.255,203.215,203.255,113000000.0
2008-05-22 06:57:00,203.245,203.295,203.24,203.285,143100000.0
2008-05-22 06:58:00,203.295,203.295,203.195,203.195,152300000.0
2008-05-22 06:59:00,203.195,203.225,203.175,203.19,211400000.0
2008-05-22 07:00:00,203.195,203.195,203.125,203.135,72900000.0
2008-05-22 07:01:00,203.135,203.275,203.135,203.26,112200000.0
2008-05-22 07:02:00,203.265,203.36,203.265,203.325,160500000.0
2008-05-22 07:03:00,203.325,203.325,203.29,203.305,84900000.0
2008-05-22 07:04:00,203.305,203.305,203.235,203.245,112100000.0
2008-05-22 07:05:00,203.245,203.275,203.245,203.255,43400000.0
2008-05-22 07:06:00,203.245,203.245,203.205,203.205,95300000.0
2008-05-22 07:07:00,203.215,203.235,203.175,203.205,85900000.0
2008-05-22 07:08:00,203.205,203.225,203.185,203.21,63700000.0
2008-05-22 07:09:00,203.205,203.255,203.2,203.255,35900000.0
2008-05-22 07:10:00,203.275,203.285,203.205,203.215,57700000.0
2008-05-22 07:11:00,203.215,203.265,203.215,203.265,156600000.0
2008-05-22 07:12:00,203.265,203.295,203.245,203.295,192100000.0
2008-05-22 07:13:00,203.295,203.295,203.26,203.275,43300000.0
2008-05-22 07:14:00,203.295,203.305,203.25,203.295,101100000.0
2008-05-22 07:15:00,203.285,203.285,203.235,203.255,150200000.0
2008-05-22 07:16:00,203.255,203.275,203.23,203.245,45400000.0
2008-05-22 07:17:00,203.245,203.245,203.205,203.245,135400000.0
2008-05-22 07:18:00,203.245,203.245,203.215,203.225,58800000.0
2008-05-22 07:19:00,203.225,203.235,203.205,203.215,38100000.0
2008-05-22 07:20:00,203.205,203.235,203.205,203.215,44400000.0
2008-05-22 07:21:00,203.205,203.235,203.16,203.16,107700000.0
2008-05-22 07:22:00,203.16,203.185,203.155,203.185,48000000.0
2008-05-22 07:23:00,203.185,203.205,203.175,203.205,88600000.0
2008-05-22 07:24:00,203.195,203.215,203.195,203.195,26400000.0
2008-05-22 07:25:00,203.195,203.205,203.195,203.195,11700000.0
2008-05-22 07:26:00,203.195,203.195,203.185,203.185,12300000.0
2008-05-22 07:27:00,203.185,203.185,203.1,203.14,100800000.0
2008-05-22 07:28:00,203.145,203.205,203.14,203.165,73400000.0
2008-05-22 07:29:00,203.165,203.205,203.135,203.14,109200000.0
2008-05-22 07:30:00,203.14,203.175,203.115,203.16,81600000.0
2008-05-22 07:31:00,203.17,203.185,203.12,203.145,138700000.0
2008-05-22 07:32:00,203.15,203.15,203.055,203.075,100400000.0
2008-05-22 07:33:00,203.07,203.105,203.05,203.055,130200000.0
2008-05-22 07:34:00,203.06,203.07,203.005,203.04,95200000.0
2008-05-22 07:35:00,203.035,203.045,203.02,203.035,53000000.0
2008-05-22 07:36:00,203.04,203.065,203.02,203.045,79500000.0
2008-05-22 07:37:00,203.035,203.075,203.01,203.075,92600000.0
2008-05-22 07:38:00,203.075,203.115,203.06,203.06,83500000.0
2008-05-22 07:39:00,203.065,203.095,203.045,203.075,62000000.0
2008-05-22 07:40:00,203.08,203.105,203.08,203.08,19200000.0
2008-05-22 07:41:00,203.09,203.11,203.08,203.095,46500000.0
2008-05-22 07:42:00,203.095,203.095,203.025,203.025,43900000.0
2008-05-22 07:43:00,203.035,203.07,203.025,203.07,36900000.0
2008-05-22 07:44:00,203.065,203.07,203.025,203.07,66200000.0
2008-05-22 07:45:00,203.07,203.11,203.055,203.09,99800000.0
2008-05-22 07:46:00,203.09,203.14,203.09,203.14,45700000.0
2008-05-22 07:47:00,203.14,203.205,203.14,203.17,58800000.0
2008-05-22 07:48:00,203.18,203.18,203.15,203.18,36000000.0
2008-05-22 07:49:00,203.18,203.185,203.15,203.18,65300000.0
2008-05-22 07:50:00,203.18,203.18,203.115,203.115,69200000.0
2008-05-22 07:51:00,203.115,203.115,203.085,203.095,37300000.0
2008-05-22 07:52:00,203.095,203.11,203.08,203.085,57500000.0
2008-05-22 07:53:00,203.08,203.09,203.075,203.09,31700000.0
2008-05-22 07:54:00,203.095,203.105,203.075,203.095,51100000.0
2008-05-22 07:55:00,203.11,203.13,203.09,203.11,68500000.0
2008-05-22 07:56:00,203.11,203.235,203.08,203.235,102400000.0
2008-05-22 07:57:00,203.235,203.255,203.21,203.215,117800000.0
2008-05-22 07:58:00,203.215,203.22,203.185,203.22,35200000.0
2008-05-22 07:59:00,203.215,203.215,203.145,203.195,105000000.0
2008-05-22 08:00:00,203.21,203.24,203.19,203.19,189700000.0
2008-05-22 08:01:00,203.185,203.25,203.185,203.225,110300000.0
2008-05-22 08:02:00,203.205,203.22,203.18,203.185,64700000.0
2008-05-22 08:03:00,203.18,203.29,203.175,203.26,189400000.0
2008-05-22 08:04:00,203.26,203.26,203.21,203.23,92900000.0
2008-05-22 08:05:00,203.24,203.245,203.215,203.22,28100000.0
2008-05-22 08:06:00,203.225,203.26,203.225,203.25,69200000.0
2008-05-22 08:07:00,203.26,203.26,203.23,203.24,66800000.0
2008-05-22 08:08:00,203.24,203.28,203.24,203.27,80300000.0
2008-05-22 08:09:00,203.27,203.29,203.26,203.27,117900000.0
2008-05-22 08:10:00,203.27,203.28,203.14,203.16,143100000.0
2008-05-22 08:11:00,203.16,203.18,203.105,203.12,122900000.0
2008-05-22 08:12:00,203.12,203.12,203.035,203.065,189600000.0
2008-05-22 08:13:00,203.06,203.065,202.995,203.03,191900000.0
2008-05-22 08:14:00,203.03,203.05,202.995,203.0,148400000.0
2008-05-22 08:15:00,202.995,203.07,202.995,203.07,236400000.0
2008-05-22 08:16:00,203.07,203.1,203.03,203.075,268600000.0
2008-05-22 08:17:00,203.07,203.155,203.07,203.14,340800000.0
2008-05-22 08:18:00,203.14,203.15,203.085,203.11,259200000.0
2008-05-22 08:19:00,203.11,203.31,203.09,203.31,375300000.0
2008-05-22 08:20:00,203.31,203.39,203.3,203.36,411700000.0
2008-05-22 08:21:00,203.365,203.38,203.23,203.29,371700000.0
2008-05-22 08:22:00,203.285,203.29,203.255,203.28,334000000.0
2008-05-22 08:23:00,203.28,203.36,203.215,203.24,354300000.0
2008-05-22 08:24:00,203.24,203.335,203.235,203.25,341800000.0
2008-05-22 08:25:00,203.25,203.31,203.225,203.26,385100000.0
2008-05-22 08:26:00,203.26,203.305,203.26,203.29,196700000.0
2008-05-22 08:27:00,203.29,203.45,203.29,203.4,354900000.0
2008-05-22 08:28:00,203.4,203.42,203.36,203.41,277700000.0
2008-05-22 08:29:00,203.4,203.47,203.375,203.4,161800000.0
2008-05-22 08:30:00,203.4,203.43,203.38,203.43,178700000.0
2008-05-22 08:31:00,203.43,203.44,203.39,203.43,183900000.0
2008-05-22 08:32:00,203.43,203.43,203.385,203.41,163300000.0
2008-05-22 08:33:00,203.41,203.41,203.37,203.38,124000000.0
2008-05-22 08:34:00,203.39,203.41,203.36,203.38,160600000.0
2008-05-22 08:35:00,203.38,203.4,203.38,203.4,83700000.0
2008-05-22 08:36:00,203.39,203.47,203.37,203.45,228200000.0
2008-05-22 08:37:00,203.44,203.48,203.395,203.41,204600000.0
2008-05-22 08:38:00,203.41,203.45,203.39,203.395,178700000.0
2008-05-22 08:39:00,203.395,203.41,203.365,203.39,242100000.0
2008-05-22 08:40:00,203.39,203.435,203.39,203.4,232100000.0
2008-05-22 08:41:00,203.4,203.41,203.37,203.38,170900000.0
2008-05-22 08:42:00,203.38,203.39,203.335,203.35,134100000.0
2008-05-22 08:43:00,203.35,203.37,203.33,203.335,167100000.0
2008-05-22 08:44:00,203.335,203.35,203.295,203.295,240900000.0
2008-05-22 08:45:00,203.295,203.295,203.155,203.17,222355273.0
2008-05-22 08:46:00,203.155,203.18,203.095,203.16,287500000.0
2008-05-22 08:47:00,203.18,203.18,203.09,203.11,185800000.0
2008-05-22 08:48:00,203.12,203.14,203.03,203.075,199200000.0
2008-05-22 08:49:00,203.07,203.13,203.07,203.11,172200000.0
2008-05-22 08:50:00,203.11,203.18,203.11,203.17,62200000.0
2008-05-22 08:51:00,203.17,203.24,203.16,203.2,180000000.0
2008-05-22 08:52:00,203.22,203.23,203.16,203.16,119600000.0
2008-05-22 08:53:00,203.16,203.19,203.1,203.185,173200000.0
2008-05-22 08:54:00,203.18,203.24,203.18,203.225,160000000.0
2008-05-22 08:55:00,203.22,203.27,203.145,203.16,202400000.0
2008-05-22 08:56:00,203.155,203.2,203.135,203.17,171200000.0
2008-05-22 08:57:00,203.17,203.22,203.15,203.17,179500000.0
2008-05-22 08:58:00,203.18,203.43,203.135,203.42,228400000.0
2008-05-22 08:59:00,203.425,203.46,203.38,203.415,194500000.0
2008-05-22 09:00:00,203.415,203.49,203.41,203.41,188700000.0
2008-05-22 09:01:00,203.42,203.46,203.35,203.45,153500000.0
2008-05-22 09:02:00,203.45,203.54,203.45,203.51,281800000.0
2008-05-22 09:03:00,203.51,203.51,203.435,203.5,394000000.0
2008-05-22 09:04:00,203.5,203.53,203.46,203.46,492500000.0
2008-05-22 09:05:00,203.46,203.57,203.455,203.51,358200000.0
2008-05-22 09:06:00,203.51,203.62,203.485,203.57,304200000.0
2008-05-22 09:07:00,203.57,203.57,203.5,203.52,239500000.0
2008-05-22 09:08:00,203.52,203.58,203.49,203.54,207900000.0
2008-05-22 09:09:00,203.535,203.55,203.5,203.52,118800000.0
2008-05-22 09:10:00,203.51,203.52,203.45,203.51,209200000.0
2008-05-22 09:11:00,203.5,203.53,203.48,203.5,195300000.0
2008-05-22 09:12:00,203.5,203.57,203.49,203.51,310100000.0
2008-05-22 09:13:00,203.51,203.58,203.49,203.505,248000000.0
2008-05-22 09:14:00,203.5,203.5,203.43,203.45,209100000.0
2008-05-22 09:15:00,203.455,203.52,203.43,203.51,299100000.0
2008-05-22 09:16:00,203.51,203.56,203.505,203.55,219700000.0
2008-05-22 09:17:00,203.55,203.62,203.55,203.58,283000000.0
2008-05-22 09:18:00,203.58,203.58,203.52,203.55,241200000.0
2008-05-22 09:19:00,203.56,203.58,203.5,203.5,215100000.0
2008-05-22 09:20:00,203.5,203.52,203.495,203.52,103800000.0
2008-05-22 09:21:00,203.52,203.52,203.48,203.49,160300000.0
2008-05-22 09:22:00,203.5,203.51,203.37,203.37,217600000.0
2008-05-22 09:23:00,203.37,203.4,203.325,203.345,195500000.0
2008-05-22 09:24:00,203.35,203.4,203.345,203.4,259700000.0
2008-05-22 09:25:00,203.4,203.42,203.325,203.365,254800000.0
2008-05-22 09:26:00,203.37,203.43,203.37,203.42,96800000.0
2008-05-22 09:27:00,203.415,203.435,203.405,203.435,336400000.0
2008-05-22 09:28:00,203.425,203.45,203.415,203.45,183400000.0
2008-05-22 09:29:00,203.465,203.465,203.37,203.39,367300000.0
2008-05-22 09:30:00,203.39,203.42,203.36,203.36,338800000.0
2008-05-22 09:31:00,203.36,203.37,203.31,203.31,315800000.0
2008-05-22 09:32:00,203.31,203.41,203.31,203.39,125900000.0
2008-05-22 09:33:00,203.39,203.39,203.34,203.34,110200000.0
2008-05-22 09:34:00,203.335,203.37,203.315,203.32,103100000.0
2008-05-22 09:35:00,203.315,203.33,203.31,203.32,80300000.0
2008-05-22 09:36:00,203.32,203.35,203.305,203.35,125000000.0
2008-05-22 09:37:00,203.35,203.465,203.35,203.465,231000000.0
2008-05-22 09:38:00,203.465,203.515,203.43,203.51,362000000.0
2008-05-22 09:39:00,203.515,203.635,203.5,203.53,391600000.0
2008-05-22 09:40:00,203.535,203.57,203.485,203.5,264100000.0
2008-05-22 09:41:00,203.49,203.62,203.48,203.61,252500000.0
2008-05-22 09:42:00,203.61,203.7,203.61,203.63,137300000.0
2008-05-22 09:43:00,203.645,203.645,203.525,203.54,70400000.0
2008-05-22 09:44:00,203.54,203.64,203.525,203.64,128400000.0
2008-05-22 09:45:00,203.64,203.745,203.605,203.72,210200000.0
2008-05-22 09:46:00,203.72,203.74,203.68,203.7,261100000.0
2008-05-22 09:47:00,203.7,203.84,203.64,203.76,307800000.0
2008-05-22 09:48:00,203.76,203.84,203.725,203.84,265200000.0
2008-05-22 09:49:00,203.83,203.9,203.76,203.77,319400000.0
2008-05-22 09:50:00,203.78,203.78,203.695,203.72,191100000.0
2008-05-22 09:51:00,203.72,203.79,203.705,203.745,263000000.0
2008-05-22 09:52:00,203.745,203.79,203.67,203.675,164800000.0
2008-05-22 09:53:00,203.68,203.78,203.675,203.71,384100000.0
2008-05-22 09:54:00,203.72,203.74,203.635,203.71,357700000.0
2008-05-22 09:55:00,203.7,203.71,203.615,203.64,340500000.0
2008-05-22 09:56:00,203.64,203.69,203.61,203.63,248800000.0
2008-05-22 09:57:00,203.63,203.71,203.63,203.67,280200000.0
2008-05-22 09:58:00,203.67,203.7,203.57,203.57,233100000.0
2008-05-22 09:59:00,203.57,203.6,203.525,203.555,171900000.0
2008-05-22 10:00:00,203.55,203.62,203.545,203.57,252900000.0
2008-05-22 10:01:00,203.56,203.62,203.51,203.57,186600000.0
2008-05-22 10:02:00,203.57,203.61,203.57,203.57,142700000.0
2008-05-22 10:03:00,203.57,203.62,203.545,203.61,233600000.0
2008-05-22 10:04:00,203.6,203.62,203.55,203.61,268300000.0
2008-05-22 10:05:00,203.61,203.63,203.58,203.63,178700000.0
2008-05-22 10:06:00,203.65,203.65,203.58,203.59,132800000.0
2008-05-22 10:07:00,203.59,203.6,203.54,203.54,132400000.0
2008-05-22 10:08:00,203.55,203.56,203.54,203.56,63200000.0
2008-05-22 10:09:00,203.555,203.83,203.53,203.8,249600000.0
2008-05-22 10:10:00,203.8,203.81,203.7,203.71,226100000.0
2008-05-22 10:11:00,203.71,203.73,203.685,203.71,79500000.0
2008-05-22 10:12:00,203.715,203.88,203.71,203.84,225000000.0
2008-05-22 10:13:00,203.85,203.93,203.82,203.87,216000000.0
2008-05-22 10:14:00,203.87,203.89,203.85,203.87,209600000.0
2008-05-22 10:15:00,203.87,203.87,203.725,203.765,238300000.0
2008-05-22 10:16:00,203.765,203.79,203.72,203.73,138400000.0
2008-05-22 10:17:00,203.73,203.75,203.67,203.74,288675000.0
2008-05-22 10:18:00,203.74,203.76,203.68,203.74,207600000.0
2008-05-22 10:19:00,203.74,203.8,203.74,203.8,154000000.0
2008-05-22 10:20:00,203.8,203.83,203.775,203.81,111700000.0
2008-05-22 10:21:00,203.82,203.82,203.72,203.74,114500000.0
2008-05-22 10:22:00,203.74,203.74,203.66,203.72,106200000.0
2008-05-22 10:23:00,203.72,203.78,203.7,203.77,232000000.0
2008-05-22 10:24:00,203.77,203.79,203.64,203.71,255500000.0
2008-05-22 10:25:00,203.72,203.73,203.58,203.58,426000000.0
2008-05-22 10:26:00,203.58,203.61,203.49,203.59,233000000.0
2008-05-22 10:27:00,203.585,203.62,203.57,203.61,220800000.0
2008-05-22 10:28:00,203.61,203.62,203.565,203.595,126800000.0
2008-05-22 10:29:00,203.595,203.635,203.535,203.535,170100000.0
2008-05-22 10:30:00,203.745,204.16,203.745,204.09,291600000.0
2008-05-22 10:31:00,204.09,204.23,204.08,204.15,312100000.0
2008-05-22 10:32:00,204.15,204.26,204.075,204.26,241700000.0
2008-05-22 10:33:00,204.27,204.36,204.195,204.2,281400000.0
2008-05-22 10:34:00,204.2,204.2,204.11,204.16,222000000.0
2008-05-22 10:35:00,204.155,204.2,204.105,204.11,243000000.0
2008-05-22 10:36:00,204.11,204.19,204.11,204.17,216000000.0
2008-05-22 10:37:00,204.17,204.18,204.09,204.1,163800000.0
2008-05-22 10:38:00,204.1,204.27,204.075,204.25,286800000.0
2008-05-22 10:39:00,204.25,204.35,204.24,204.35,238900000.0
2008-05-22 10:40:00,204.35,204.37,204.3,204.35,234600000.0
2008-05-22 10:41:00,204.35,204.39,204.31,204.31,170800000.0
2008-05-22 10:42:00,204.31,204.31,204.22,204.23,229800000.0
2008-05-22 10:43:00,204.23,204.245,204.2,204.24,197400000.0
2008-05-22 10:44:00,204.235,204.25,204.205,204.25,185400000.0
2008-05-22 10:45:00,204.26,204.27,204.22,204.23,255200000.0
2008-05-22 10:46:00,204.22,204.25,204.205,204.24,301500000.0
2008-05-22 10:47:00,204.24,204.25,204.19,204.215,196200000.0
2008-05-22 10:48:00,204.21,204.21,204.165,204.21,124600000.0
2008-05-22 10:49:00,204.21,204.22,204.205,204.21,69600000.0
2008-05-22 10:50:00,204.22,204.22,204.135,204.16,78300000.0
2008-05-22 10:51:00,204.17,204.18,204.085,204.085,192600000.0
2008-05-22 10:52:00,204.085,204.11,204.075,204.1,207000000.0
2008-05-22 10:53:00,204.1,204.14,204.02,204.04,261300000.0
2008-05-22 10:54:00,204.04,204.11,204.02,204.09,228200000.0
2008-05-22 10:55:00,204.1,204.19,204.09,204.17,121000000.0
2008-05-22 10:56:00,204.17,204.19,204.14,204.15,130900000.0
2008-05-22 10:57:00,204.15,204.16,203.955,204.01,210300000.0
2008-05-22 10:58:00,204.005,204.05,204.005,204.03,134400000.0
2008-05-22 10:59:00,204.03,204.18,204.03,204.14,200500000.0
2008-05-22 11:00:00,204.14,204.25,204.14,204.235,124000000.0
2008-05-22 11:01:00,204.235,204.26,204.21,204.21,217100000.0
2008-05-22 11:02:00,204.22,204.3,204.215,204.23,250900000.0
2008-05-22 11:03:00,204.24,204.28,204.22,204.26,255900000.0
2008-05-22 11:04:00,204.26,204.26,204.225,204.235,254200000.0
2008-05-22 11:05:00,204.235,204.25,204.215,204.215,244700000.0
2008-05-22 11:06:00,204.215,204.215,204.12,204.16,200300000.0
2008-05-22 11:07:00,204.16,204.23,204.16,204.18,190500000.0
2008-05-22 11:08:00,204.175,204.22,204.145,204.19,224000000.0
2008-05-22 11:09:00,204.17,204.18,204.14,204.155,182200000.0
2008-05-22 11:10:00,204.155,204.19,204.145,204.17,117700000.0
2008-05-22 11:11:00,204.17,204.265,204.15,204.235,226050000.0
2008-05-22 11:12:00,204.235,204.235,204.18,204.185,73850000.0
2008-05-22 11:13:00,204.19,204.25,204.19,204.225,229900000.0
2008-05-22 11:14:00,204.225,204.26,204.13,204.14,189550000.0
2008-05-22 11:15:00,204.14,204.16,204.115,204.14,266400000.0
2008-05-22 11:16:00,204.14,204.18,204.12,204.16,169500000.0
2008-05-22 11:17:00,204.16,204.2,204.16,204.16,214100000.0
2008-05-22 11:18:00,204.17,204.17,204.1,204.13,213600000.0
2008-05-22 11:19:00,204.135,204.16,204.09,204.09,154400000.0
2008-05-22 11:20:00,204.09,204.1,204.07,204.07,112300000.0
2008-05-22 11:21:00,204.07,204.11,204.03,204.07,253300000.0
2008-05-22 11:22:00,204.07,204.1,204.02,204.09,116500000.0
2008-05-22 11:23:00,204.1,204.1,204.07,204.09,134300000.0
2008-05-22 11:24:00,204.1,204.13,204.08,204.12,96100000.0
2008-05-22 11:25:00,204.12,204.12,204.035,204.09,241100000.0
2008-05-22 11:26:00,204.09,204.11,204.055,204.11,256200000.0
2008-05-22 11:27:00,204.11,204.12,204.075,204.09,160700000.0
2008-05-22 11:28:00,204.09,204.09,203.975,204.035,176400000.0
2008-05-22 11:29:00,204.04,204.05,203.925,204.01,303000000.0
2008-05-22 11:30:00,204.01,204.02,203.92,203.955,316600000.0
2008-05-22 11:31:00,203.955,203.97,203.89,203.925,193000000.0
2008-05-22 11:32:00,203.93,204.02,203.93,203.98,298100000.0
2008-05-22 11:33:00,203.98,204.02,203.925,203.93,217100000.0
2008-05-22 11:34:00,203.93,203.99,203.93,203.99,104700000.0
2008-05-22 11:35:00,203.99,203.99,203.945,203.98,159200000.0
2008-05-22 11:36:00,203.98,204.08,203.975,204.05,248700000.0
2008-05-22 11:37:00,204.05,204.06,204.02,204.04,197800000.0
2008-05-22 11:38:00,204.04,204.08,204.03,204.08,221300000.0
2008-05-22 11:39:00,204.08,204.1,204.06,204.08,200500000.0
2008-05-22 11:40:00,204.07,204.1,204.07,204.1,52400000.0
2008-05-22 11:41:00,204.1,204.1,204.07,204.07,115800000.0
2008-05-22 11:42:00,204.07,204.09,204.07,204.08,125600000.0
2008-05-22 11:43:00,204.08,204.115,204.08,204.11,161300000.0
2008-05-22 11:44:00,204.11,204.12,204.1,204.1,83900000.0
2008-05-22 11:45:00,204.1,204.235,204.095,204.225,168900000.0
2008-05-22 11:46:00,204.23,204.28,204.225,204.28,193050000.0
2008-05-22 11:47:00,204.29,204.31,204.2,204.21,180200000.0
2008-05-22 11:48:00,204.215,204.33,204.2,204.295,268800000.0
2008-05-22 11:49:00,204.295,204.32,204.23,204.23,187500000.0
2008-05-22 11:50:00,204.23,204.24,204.215,204.23,79300000.0
2008-05-22 11:51:00,204.235,204.33,204.225,204.33,305700000.0
2008-05-22 11:52:00,204.33,204.35,204.27,204.29,144200000.0
2008-05-22 11:53:00,204.3,204.3,204.15,204.19,228900000.0
2008-05-22 11:54:00,204.19,204.25,204.19,204.22,198500000.0
2008-05-22 11:55:00,204.215,204.215,204.17,204.19,145400000.0
2008-05-22 11:56:00,204.19,204.2,204.17,204.19,87600000.0
2008-05-22 11:57:00,204.19,204.19,204.16,204.16,139600000.0
2008-05-22 11:58:00,204.16,204.19,204.14,204.15,152700000.0
2008-05-22 11:59:00,204.145,204.15,204.085,204.11,149600000.0
2008-05-22 12:00:00,204.11,204.24,204.1,204.22,235700000.0
2008-05-22 12:01:00,204.23,204.3,204.215,204.29,118700000.0
2008-05-22 12:02:00,204.29,204.31,204.23,204.25,107900000.0
2008-05-22 12:03:00,204.25,204.355,204.23,204.355,121700000.0
2008-05-22 12:04:00,204.36,204.38,204.3,204.33,132700000.0
2008-05-22 12:05:00,204.335,204.34,204.275,204.285,103000000.0
2008-05-22 12:06:00,204.29,204.3,204.275,204.295,64300000.0
2008-05-22 12:07:00,204.29,204.36,204.285,204.34,158900000.0
2008-05-22 12:08:00,204.345,204.38,204.31,204.35,133700000.0
2008-05-22 12:09:00,204.335,204.335,204.28,204.315,105300000.0
2008-05-22 12:10:00,204.32,204.435,204.32,204.395,151400000.0
2008-05-22 12:11:00,204.39,204.42,204.36,204.4,99800000.0
2008-05-22 12:12:00,204.4,204.53,204.355,204.5,81100000.0
2008-05-22 12:13:00,204.465,204.485,204.42,204.425,86100000.0
2008-05-22 12:14:00,204.43,204.45,204.41,204.43,35000000.0
2008-05-22 12:15:00,204.43,204.5,204.43,204.48,79600000.0
2008-05-22 12:16:00,204.48,204.48,204.425,204.445,92200000.0
2008-05-22 12:17:00,204.445,204.59,204.445,204.59,103800000.0
2008-05-22 12:18:00,204.59,204.6,204.54,204.55,74100000.0
2008-05-22 12:19:00,204.55,204.56,204.495,204.55,67100000.0
2008-05-22 12:20:00,204.55,204.59,204.52,204.59,147100000.0
2008-05-22 12:21:00,204.59,204.59,204.56,204.57,75800000.0
2008-05-22 12:22:00,204.57,204.57,204.44,204.45,128400000.0
2008-05-22 12:23:00,204.45,204.49,204.44,204.45,76000000.0
2008-05-22 12:24:00,204.45,204.51,204.45,204.5,47700000.0
2008-05-22 12:25:00,204.51,204.52,204.47,204.48,118200000.0
2008-05-22 12:26:00,204.48,204.51,204.455,204.49,123200000.0
2008-05-22 12:27:00,204.49,204.49,204.41,204.445,129500000.0
2008-05-22 12:28:00,204.445,204.48,204.43,204.46,109550000.0
2008-05-22 12:29:00,204.45,204.515,204.43,204.495,269200000.0
2008-05-22 12:30:00,204.495,204.54,204.48,204.5,204700000.0
2008-05-22 12:31:00,204.5,204.515,204.47,204.475,155300000.0
2008-05-22 12:32:00,204.475,204.48,204.46,204.46,52000000.0
2008-05-22 12:33:00,204.46,204.475,204.45,204.45,118600000.0
2008-05-22 12:34:00,204.45,204.57,204.45,204.57,142500000.0
2008-05-22 12:35:00,204.55,204.67,204.49,204.67,197800000.0
2008-05-22 12:36:00,204.685,204.685,204.63,204.635,470200000.0
2008-05-22 12:37:00,204.64,204.665,204.62,204.645,463700000.0
2008-05-22 12:38:00,204.66,204.695,204.64,204.655,325962500.0
2008-05-22 12:39:00,204.655,204.665,204.625,204.63,313275000.0
2008-05-22 12:40:00,204.635,204.645,204.605,204.62,369200000.0
2008-05-22 12:41:00,204.615,204.655,204.605,204.62,259750000.0
2008-05-22 12:42:00,204.62,204.62,204.575,204.605,259675000.0
2008-05-22 12:43:00,204.61,204.62,204.595,204.595,169900000.0
2008-05-22 12:44:00,204.59,204.6,204.52,204.52,25700000.0
2008-05-22 12:45:00,204.52,204.53,204.5,204.53,93400000.0
2008-05-22 12:46:00,204.53,204.59,204.5,204.505,163300000.0
2008-05-22 12:47:00,204.52,204.52,204.395,204.4,183000000.0
2008-05-22 12:48:00,204.41,204.475,204.395,204.45,199600000.0
2008-05-22 12:49:00,204.46,204.47,204.42,204.425,111900000.0
2008-05-22 12:50:00,204.425,204.45,204.36,204.405,191200000.0
2008-05-22 12:51:00,204.435,204.655,204.435,204.645,192400000.0
2008-05-22 12:52:00,204.625,204.635,204.59,204.595,54900000.0
2008-05-22 12:53:00,204.595,204.62,204.59,204.595,88900000.0
2008-05-22 12:54:00,204.595,204.635,204.59,204.61,127500000.0
2008-05-22 12:55:00,204.615,204.725,204.61,204.68,100575000.0
2008-05-22 12:56:00,204.68,204.74,204.665,204.74,41275000.0
2008-05-22 12:57:00,204.74,204.755,204.715,204.75,262225000.0
2008-05-22 12:58:00,204.745,204.775,204.725,204.735,269562500.0
2008-05-22 12:59:00,204.73,204.76,204.635,204.72,121975000.0
2008-05-22 13:00:00,204.7,204.74,204.61,204.615,222600000.0
2008-05-22 13:01:00,204.615,204.66,204.565,204.6,159800000.0
2008-05-22 13:02:00,204.6,204.625,204.575,204.605,209000000.0
2008-05-22 13:03:00,204.605,204.665,204.6,204.655,146900000.0
2008-05-22 13:04:00,204.655,204.76,204.645,204.71,189800000.0
2008-05-22 13:05:00,204.71,204.715,204.64,204.655,151200000.0
2008-05-22 13:06:00,204.655,204.7,204.625,204.69,190200000.0
2008-05-22 13:07:00,204.69,204.74,204.685,204.695,143200000.0
2008-05-22 13:08:00,204.7,204.76,204.7,204.745,117700000.0
2008-05-22 13:09:00,204.755,204.8,204.75,204.76,144200000.0
2008-05-22 13:10:00,204.77,204.835,204.765,204.81,154900000.0
2008-05-22 13:11:00,204.81,204.84,204.805,204.825,191100000.0
2008-05-22 13:12:00,204.825,204.83,204.75,204.76,110500000.0
2008-05-22 13:13:00,204.77,204.84,204.77,204.83,89500000.0
2008-05-22 13:14:00,204.83,204.86,204.81,204.83,81800000.0
2008-05-22 13:15:00,204.83,204.86,204.81,204.84,53200000.0
2008-05-22 13:16:00,204.85,204.86,204.82,204.84,89400000.0
2008-05-22 13:17:00,204.825,204.83,204.78,204.79,132100000.0
2008-05-22 13:18:00,204.79,204.79,204.77,204.775,42300000.0
2008-05-22 13:19:00,204.775,204.79,204.72,204.735,123600000.0
2008-05-22 13:20:00,204.735,204.76,204.72,204.745,111800000.0
2008-05-22 13:21:00,204.76,204.81,204.76,204.79,64600000.0
2008-05-22 13:22:00,204.79,204.81,204.77,204.785,97900000.0
2008-05-22 13:23:00,204.785,204.82,204.785,204.795,45600000.0
2008-05-22 13:24:00,204.795,204.86,204.795,204.84,162800000.0
2008-05-22 13:25:00,204.84,204.97,204.825,204.9,165400000.0
2008-05-22 13:26:00,204.9,204.915,204.895,204.9,99300000.0
2008-05-22 13:27:00,204.9,204.92,204.88,204.9,71400000.0
2008-05-22 13:28:00,204.9,204.95,204.88,204.9,123100000.0
2008-05-22 13:29:00,204.9,204.9,204.825,204.83,94700000.0
2008-05-22 13:30:00,204.85,204.86,204.815,204.82,113300000.0
2008-05-22 13:31:00,204.815,204.83,204.8,204.81,71000000.0
2008-05-22 13:32:00,204.805,204.81,204.805,204.81,37300000.0
2008-05-22 13:33:00,204.81,204.82,204.785,204.82,66700000.0
2008-05-22 13:34:00,204.82,204.825,204.79,204.805,75100000.0
2008-05-22 13:35:00,204.805,204.835,204.795,204.81,185700000.0
2008-05-22 13:36:00,204.81,204.84,204.79,204.79,118000000.0
2008-05-22 13:37:00,204.79,204.84,204.785,204.815,66100000.0
2008-05-22 13:38:00,204.82,204.93,204.815,204.91,153300000.0
2008-05-22 13:39:00,204.905,204.93,204.88,204.88,150200000.0
2008-05-22 13:40:00,204.88,204.925,204.85,204.895,183600000.0
2008-05-22 13:41:00,204.88,204.905,204.87,204.9,81500000.0
2008-05-22 13:42:00,204.9,204.9,204.86,204.89,52900000.0
2008-05-22 13:43:00,204.89,204.89,204.87,204.88,73300000.0
2008-05-22 13:44:00,204.88,204.925,204.875,204.905,52800000.0
2008-05-22 13:45:00,204.91,204.91,204.87,204.87,58700000.0
2008-05-22 13:46:00,204.87,204.96,204.87,204.93,130300000.0
2008-05-22 13:47:00,204.925,204.94,204.845,204.855,132000000.0
2008-05-22 13:48:00,204.86,204.925,204.86,204.875,283400000.0
2008-05-22 13:49:00,204.87,204.885,204.83,204.885,234000000.0
2008-05-22 13:50:00,204.88,204.895,204.84,204.895,175200000.0
2008-05-22 13:51:00,204.9,204.9,204.77,204.8,162700000.0
2008-05-22 13:52:00,204.795,204.84,204.71,204.71,142500000.0
2008-05-22 13:53:00,204.715,204.8,204.7,204.765,179900000.0
2008-05-22 13:54:00,204.765,204.93,204.73,204.92,232200000.0
2008-05-22 13:55:00,204.92,204.92,204.84,204.845,181500000.0
2008-05-22 13:56:00,204.845,204.85,204.8,204.83,39600000.0
2008-05-22 13:57:00,204.815,204.83,204.785,204.83,131200000.0
2008-05-22 13:58:00,204.83,204.865,204.82,204.82,107700000.0
2008-05-22 13:59:00,204.825,204.86,204.81,204.85,82700000.0
2008-05-22 14:00:00,204.86,204.96,204.835,204.96,152700000.0
2008-05-22 14:01:00,204.96,205.02,204.935,204.99,172200000.0
2008-05-22 14:02:00,204.98,205.005,204.97,204.97,105000000.0
2008-05-22 14:03:00,204.97,204.97,204.9,204.92,60420000.0
2008-05-22 14:04:00,204.92,205.01,204.92,205.01,113300000.0
2008-05-22 14:05:00,205.01,205.03,204.995,205.01,75800000.0
2008-05-22 14:06:00,204.99,204.99,204.97,204.985,41200000.0
2008-05-22 14:07:00,204.985,205.045,204.985,205.02,119600000.0
2008-05-22 14:08:00,205.02,205.02,204.93,204.93,180000000.0
2008-05-22 14:09:00,204.93,204.96,204.905,204.93,150200000.0
2008-05-22 14:10:00,204.94,204.945,204.83,204.915,206500000.0
2008-05-22 14:11:00,204.91,204.95,204.895,204.905,68000000.0
2008-05-22 14:12:00,204.91,204.94,204.885,204.92,98900000.0
2008-05-22 14:13:00,204.92,204.96,204.92,204.95,40400000.0
2008-05-22 14:14:00,204.95,204.965,204.87,204.88,114700000.0
2008-05-22 14:15:00,204.885,204.915,204.86,204.9,140000000.0
2008-05-22 14:16:00,204.9,204.905,204.805,204.845,158700000.0
2008-05-22 14:17:00,204.845,204.855,204.725,204.725,146300000.0
2008-05-22 14:18:00,204.73,204.74,204.68,204.685,147800000.0
2008-05-22 14:19:00,204.685,204.72,204.67,204.69,76900000.0
2008-05-22 14:20:00,204.69,204.69,204.51,204.52,181400000.0
2008-05-22 14:21:00,204.525,204.61,204.5,204.59,133700000.0
2008-05-22 14:22:00,204.59,204.685,204.59,204.66,144100000.0
2008-05-22 14:23:00,204.66,204.81,204.66,204.81,146900000.0
2008-05-22 14:24:00,204.81,204.91,204.81,204.83,130100000.0
2008-05-22 14:25:00,204.83,204.91,204.825,204.89,101900000.0
2008-05-22 14:26:00,204.895,204.9,204.85,204.87,84600000.0
2008-05-22 14:27:00,204.86,204.89,204.82,204.83,78300000.0
2008-05-22 14:28:00,204.835,204.85,204.725,204.73,204500000.0
2008-05-22 14:29:00,204.73,204.83,204.65,204.695,321400000.0
2008-05-22 14:30:00,204.695,205.01,204.68,205.0,407600000.0
2008-05-22 14:31:00,205.01,205.26,204.99,205.26,353900000.0
2008-05-22 14:32:00,205.24,205.24,205.13,205.155,274700000.0
2008-05-22 14:33:00,205.155,205.195,205.045,205.195,244500000.0
2008-05-22 14:34:00,205.195,205.495,205.175,205.45,277900000.0
2008-05-22 14:35:00,205.455,205.485,205.375,205.41,331300000.0
2008-05-22 14:36:00,205.4,205.41,205.28,205.34,103600000.0
2008-05-22 14:37:00,205.34,205.355,205.21,205.21,135800000.0
2008-05-22 14:38:00,205.21,205.27,205.21,205.26,113600000.0
2008-05-22 14:39:00,205.265,205.33,205.26,205.28,129400000.0
2008-05-22 14:40:00,205.28,205.38,205.28,205.34,119700000.0
2008-05-22 14:41:00,205.36,205.4,205.32,205.34,148700000.0
2008-05-22 14:42:00,205.34,205.43,205.31,205.43,161600000.0
2008-05-22 14:43:00,205.44,205.515,205.36,205.375,259200000.0
2008-05-22 14:44:00,205.37,205.42,205.29,205.31,151700000.0
2008-05-22 14:45:00,205.3,205.39,205.3,205.38,106700000.0
2008-05-22 14:46:00,205.365,205.38,205.235,205.335,148400000.0
2008-05-22 14:47:00,205.35,205.35,205.235,205.275,163200000.0
2008-05-22 14:48:00,205.27,205.31,205.225,205.27,199900000.0
2008-05-22 14:49:00,205.27,205.29,205.22,205.24,111700000.0
2008-05-22 14:50:00,205.225,205.41,205.225,205.395,181700000.0
2008-05-22 14:51:00,205.385,205.45,205.35,205.44,159600000.0
2008-05-22 14:52:00,205.44,205.445,205.385,205.39,147900000.0
2008-05-22 14:53:00,205.39,205.41,205.3,205.305,80700000.0
2008-05-22 14:54:00,205.31,205.355,205.24,205.24,144600000.0
2008-05-22 14:55:00,205.24,205.32,205.22,205.31,211500000.0
2008-05-22 14:56:00,205.31,205.32,205.2,205.24,213500000.0
2008-05-22 14:57:00,205.225,205.27,205.22,205.27,124040000.0
2008-05-22 14:58:00,205.27,205.3,205.23,205.26,156100000.0
2008-05-22 14:59:00,205.27,205.27,205.19,205.25,138600000.0
2008-05-22 15:00:00,205.235,205.31,205.18,205.235,161700000.0
2008-05-22 15:01:00,205.235,205.36,205.205,205.36,148200000.0
2008-05-22 15:02:00,205.36,205.585,205.36,205.475,331400000.0
2008-05-22 15:03:00,205.46,205.585,205.435,205.555,336309999.0
2008-05-22 15:04:00,205.565,205.645,205.55,205.575,332370000.0
2008-05-22 15:05:00,205.575,205.635,205.525,205.58,297325000.0
2008-05-22 15:06:00,205.58,205.625,205.565,205.585,264800000.0
2008-05-22 15:07:00,205.575,205.585,205.53,205.555,334800000.0
2008-05-22 15:08:00,205.54,205.565,205.465,205.565,302200000.0
2008-05-22 15:09:00,205.55,205.625,205.525,205.625,472200000.0
2008-05-22 15:10:00,205.625,205.685,205.59,205.66,421600000.0
2008-05-22 15:11:00,205.66,205.665,205.63,205.63,522000000.0
2008-05-22 15:12:00,205.635,205.7,205.61,205.63,683573242.0
2008-05-22 15:13:00,205.63,205.7,205.615,205.69,235600000.0
2008-05-22 15:14:00,205.695,205.75,205.665,205.735,190000000.0
2008-05-22 15:15:00,205.74,205.77,205.62,205.62,157350000.0
2008-05-22 15:16:00,205.62,205.695,205.62,205.695,211300000.0
2008-05-22 15:17:00,205.695,205.695,205.65,205.65,109300000.0
2008-05-22 15:18:00,205.65,205.68,205.645,205.66,22400000.0
2008-05-22 15:19:00,205.66,205.66,205.66,205.66,8100000.0
2008-05-22 15:20:00,205.66,205.67,205.63,205.63,56800000.0
2008-05-22 15:21:00,205.63,205.67,205.63,205.655,89075000.0
2008-05-22 15:22:00,205.66,205.67,205.61,205.63,221900000.0
2008-05-22 15:23:00,205.625,205.64,205.605,205.605,68300000.0
2008-05-22 15:24:00,205.605,205.61,205.585,205.595,155900000.0
2008-05-22 15:25:00,205.6,205.6,205.57,205.58,98400000.0
2008-05-22 15:26:00,205.58,205.63,205.575,205.61,185600000.0
2008-05-22 15:27:00,205.61,205.61,205.505,205.515,83900000.0
2008-05-22 15:28:00,205.51,205.55,205.47,205.475,69700000.0
2008-05-22 15:29:00,205.485,205.54,205.485,205.525,81400000.0
2008-05-22 15:30:00,205.52,205.575,205.515,205.535,186500000.0
2008-05-22 15:31:00,205.535,205.58,205.51,205.575,185000000.0
2008-05-22 15:32:00,205.57,205.63,205.56,205.595,145500000.0
2008-05-22 15:33:00,205.595,205.64,205.59,205.63,158200000.0
2008-05-22 15:34:00,205.655,205.7,205.615,205.635,109500000.0
2008-05-22 15:35:00,205.635,205.65,205.61,205.65,125700000.0
2008-05-22 15:36:00,205.655,205.73,205.655,205.73,446900000.0
2008-05-22 15:37:00,205.73,205.75,205.545,205.565,116800000.0
2008-05-22 15:38:00,205.56,205.63,205.55,205.615,222400000.0
2008-05-22 15:39:00,205.625,205.63,205.51,205.515,196320000.0
2008-05-22 15:40:00,205.515,205.525,205.445,205.475,258600000.0
2008-05-22 15:41:00,205.475,205.54,205.4,205.53,213200000.0
2008-05-22 15:42:00,205.53,205.58,205.52,205.57,437100000.0
2008-05-22 15:43:00,205.565,205.61,205.495,205.595,533200000.0
2008-05-22 15:44:00,205.595,205.625,205.545,205.545,489400000.0
2008-05-22 15:45:00,205.545,205.555,205.47,205.475,514900000.0
2008-05-22 15:46:00,205.47,205.545,205.44,205.51,266300000.0
2008-05-22 15:47:00,205.51,205.525,205.46,205.48,233200000.0
2008-05-22 15:48:00,205.48,205.48,205.385,205.42,244800000.0
2008-05-22 15:49:00,205.42,205.43,205.35,205.35,145500000.0
2008-05-22 15:50:00,205.345,205.43,205.34,205.415,403600000.0
2008-05-22 15:51:00,205.415,205.425,205.385,205.425,613800000.0
2008-05-22 15:52:00,205.425,205.485,205.385,205.405,395100000.0
2008-05-22 15:53:00,205.405,205.475,205.39,205.47,151200000.0
2008-05-22 15:54:00,205.465,205.6,205.46,205.58,520700001.0
2008-05-22 15:55:00,205.585,205.645,205.585,205.62,705900000.0
2008-05-22 15:56:00,205.63,205.665,205.59,205.615,448400000.0
2008-05-22 15:57:00,205.615,205.71,205.59,205.66,470100000.0
2008-05-22 15:58:00,205.655,205.74,205.63,205.63,264100000.0
2008-05-22 15:59:00,205.625,205.625,205.515,205.575,112500000.0
2008-05-22 16:00:00,205.56,205.645,205.54,205.615,109400000.0
2008-05-22 16:01:00,205.62,205.635,205.535,205.6,193900000.0
2008-05-22 16:02:00,205.595,205.67,205.57,205.61,193800000.0
2008-05-22 16:03:00,205.61,205.735,205.585,205.725,195700000.0
2008-05-22 16:04:00,205.74,205.83,205.72,205.825,210900000.0
2008-05-22 16:05:00,205.83,205.865,205.785,205.84,256000000.0
2008-05-22 16:06:00,205.84,205.9,205.82,205.895,219000000.0
2008-05-22 16:07:00,205.91,205.92,205.835,205.91,231400000.0
2008-05-22 16:08:00,205.91,205.96,205.87,205.905,146550000.0
2008-05-22 16:09:00,205.905,205.94,205.84,205.85,146100000.0
2008-05-22 16:10:00,205.845,205.91,205.84,205.88,162600000.0
2008-05-22 16:11:00,205.88,205.95,205.865,205.94,223500000.0
2008-05-22 16:12:00,205.94,205.98,205.9,205.9,265300000.0
2008-05-22 16:13:00,205.9,205.965,205.9,205.95,151100000.0
2008-05-22 16:14:00,205.95,205.965,205.86,205.875,175025000.0
2008-05-22 16:15:00,205.87,205.935,205.865,205.935,205600000.0
2008-05-22 16:16:00,205.925,205.965,205.895,205.91,234200000.0
2008-05-22 16:17:00,205.91,206.025,205.91,205.955,188575000.0
2008-05-22 16:18:00,205.955,206.035,205.94,205.995,191700000.0
2008-05-22 16:19:00,205.99,205.995,205.955,205.965,104500000.0
2008-05-22 16:20:00,205.97,206.035,205.93,205.945,160600000.0
2008-05-22 16:21:00,205.945,205.955,205.905,205.935,159800000.0
2008-05-22 16:22:00,205.935,206.02,205.925,205.995,187500000.0
2008-05-22 16:23:00,205.995,206.025,205.965,205.99,263500000.0
2008-05-22 16:24:00,205.995,206.07,205.97,205.98,231100000.0
2008-05-22 16:25:00,205.98,206.015,205.96,205.985,137200000.0
2008-05-22 16:26:00,205.985,206.01,205.91,205.91,106400000.0
2008-05-22 16:27:00,205.91,205.955,205.87,205.935,159100000.0
2008-05-22 16:28:00,205.935,205.945,205.875,205.88,114900000.0
2008-05-22 16:29:00,205.88,205.99,205.88,205.99,174400000.0
2008-05-22 16:30:00,205.995,206.08,205.995,206.07,160600000.0
2008-05-22 16:31:00,206.07,206.08,205.97,206.05,135600000.0
2008-05-22 16:32:00,206.05,206.135,206.05,206.075,352800000.0
2008-05-22 16:33:00,206.075,206.11,206.055,206.065,294500000.0
2008-05-22 16:34:00,206.06,206.1,206.005,206.075,249400000.0
2008-05-22 16:35:00,206.085,206.085,206.035,206.045,289800000.0
2008-05-22 16:36:00,206.045,206.07,206.0,206.025,218000000.0
2008-05-22 16:37:00,206.015,206.055,206.01,206.03,171200000.0
2008-05-22 16:38:00,206.03,206.065,205.975,205.985,214300000.0
2008-05-22 16:39:00,205.975,205.975,205.91,205.93,193800000.0
2008-05-22 16:40:00,205.93,205.995,205.92,205.975,142000000.0
2008-05-22 16:41:00,205.975,206.035,205.945,206.01,197100000.0
2008-05-22 16:42:00,206.005,206.01,205.96,205.97,145000000.0
2008-05-22 16:43:00,205.975,206.035,205.975,206.005,146100000.0
2008-05-22 16:44:00,206.02,206.025,205.935,205.955,254200000.0
2008-05-22 16:45:00,205.955,206.045,205.94,206.01,311000000.0
2008-05-22 16:46:00,206.02,206.035,205.96,205.975,264300000.0
2008-05-22 16:47:00,205.975,205.995,205.95,205.985,191700000.0
2008-05-22 16:48:00,205.98,206.005,205.955,206.005,256200000.0
2008-05-22 16:49:00,206.005,206.04,205.99,206.03,208000000.0
2008-05-22 16:50:00,206.025,206.025,205.985,206.015,132600000.0
2008-05-22 16:51:00,206.015,206.025,205.945,205.95,187400000.0
2008-05-22 16:52:00,205.945,205.965,205.9,205.935,246300000.0
2008-05-22 16:53:00,205.935,205.955,205.87,205.875,204200000.0
2008-05-22 16:54:00,205.875,205.945,205.84,205.905,248400000.0
2008-05-22 16:55:00,205.905,206.02,205.905,205.985,210800000.0
2008-05-22 16:56:00,205.985,206.055,205.96,206.01,315900000.0
2008-05-22 16:57:00,206.01,206.015,205.95,205.99,246600000.0
2008-05-22 16:58:00,205.99,205.99,205.905,205.925,226400000.0
2008-05-22 16:59:00,205.925,205.995,205.925,205.925,241800000.0
2008-05-22 17:00:00,205.925,205.955,205.91,205.935,113400000.0
2008-05-22 17:01:00,205.925,205.935,205.845,205.855,198500000.0
2008-05-22 17:02:00,205.855,205.885,205.805,205.815,221200000.0
2008-05-22 17:03:00,205.815,205.92,205.815,205.91,213800000.0
2008-05-22 17:04:00,205.915,205.955,205.895,205.905,192900000.0
2008-05-22 17:05:00,205.905,205.995,205.905,205.985,178300000.0
2008-05-22 17:06:00,205.995,206.025,205.95,205.97,147200000.0
2008-05-22 17:07:00,205.965,206.03,205.95,205.99,190900000.0
2008-05-22 17:08:00,205.985,206.045,205.97,206.015,195600000.0
2008-05-22 17:09:00,206.025,206.07,206.01,206.045,248600000.0
2008-05-22 17:10:00,206.045,206.145,206.045,206.125,199400000.0
2008-05-22 17:11:00,206.125,206.125,206.055,206.105,222000000.0
2008-05-22 17:12:00,206.11,206.155,206.095,206.145,210000000.0
2008-05-22 17:13:00,206.145,206.145,206.085,206.095,181900000.0
2008-05-22 17:14:00,206.1,206.1,206.015,206.015,258600000.0
2008-05-22 17:15:00,206.015,206.045,206.005,206.035,181400000.0
2008-05-22 17:16:00,206.03,206.085,206.02,206.045,273300000.0
2008-05-22 17:17:00,206.045,206.055,206.005,206.015,101200000.0
2008-05-22 17:18:00,206.025,206.045,205.985,206.015,131600000.0
2008-05-22 17:19:00,206.015,206.045,206.0,206.035,189500000.0
2008-05-22 17:20:00,206.035,206.045,206.025,206.045,122100000.0
2008-05-22 17:21:00,206.035,206.035,206.0,206.005,157600000.0
2008-05-22 17:22:00,206.01,206.095,206.005,206.085,266600000.0
2008-05-22 17:23:00,206.075,206.105,206.055,206.09,196500000.0
2008-05-22 17:24:00,206.09,206.105,206.06,206.085,129600000.0
2008-05-22 17:25:00,206.085,206.125,206.075,206.085,88000000.0
2008-05-22 17:26:00,206.085,206.105,206.07,206.075,89400000.0
2008-05-22 17:27:00,206.075,206.08,206.04,206.05,165900000.0
2008-05-22 17:28:00,206.06,206.065,206.005,206.025,188200000.0
2008-05-22 17:29:00,206.025,206.035,205.925,205.935,146600000.0
2008-05-22 17:30:00,205.935,205.985,205.935,205.95,291100000.0
2008-05-22 17:31:00,205.95,206.005,205.945,205.975,141300000.0
2008-05-22 17:32:00,205.975,206.015,205.965,206.015,130500000.0
2008-05-22 17:33:00,206.005,206.025,205.935,206.025,254000000.0
2008-05-22 17:34:00,206.025,206.045,205.97,205.985,231700000.0
2008-05-22 17:35:00,205.985,206.005,205.975,206.005,193400000.0
2008-05-22 17:36:00,206.005,206.005,205.985,205.995,141000000.0
2008-05-22 17:37:00,205.995,206.015,205.93,205.975,146000000.0
2008-05-22 17:38:00,205.935,205.965,205.92,205.94,73100000.0
2008-05-22 17:39:00,205.915,205.96,205.905,205.94,106000000.0
2008-05-22 17:40:00,205.945,205.96,205.915,205.95,197300000.0
2008-05-22 17:41:00,205.95,205.955,205.915,205.94,129200000.0
2008-05-22 17:42:00,205.94,205.94,205.915,205.915,52500000.0
2008-05-22 17:43:00,205.915,205.915,205.845,205.855,67800000.0
2008-05-22 17:44:00,205.855,205.865,205.805,205.82,185100000.0
2008-05-22 17:45:00,205.83,205.845,205.795,205.8,173100000.0
2008-05-22 17:46:00,205.795,205.8,205.76,205.76,63700000.0
2008-05-22 17:47:00,205.76,205.78,205.72,205.755,229300000.0
2008-05-22 17:48:00,205.755,205.83,205.755,205.8,347000000.0
2008-05-22 17:49:00,205.8,205.88,205.8,205.84,204800000.0
2008-05-22 17:50:00,205.835,205.87,205.745,205.87,328000000.0
2008-05-22 17:51:00,205.88,205.885,205.7,205.74,319400000.0
2008-05-22 17:52:00,205.745,205.82,205.74,205.81,412400000.0
2008-05-22 17:53:00,205.8,205.82,205.74,205.77,336700000.0
2008-05-22 17:54:00,205.77,205.8,205.715,205.735,317400000.0
2008-05-22 17:55:00,205.73,205.82,205.72,205.82,271100000.0
2008-05-22 17:56:00,205.82,205.82,205.725,205.755,237400000.0
2008-05-22 17:57:00,205.755,205.755,205.72,205.755,185200000.0
2008-05-22 17:58:00,205.755,205.8,205.75,205.78,236300000.0
2008-05-22 17:59:00,205.78,205.84,205.765,205.795,264200000.0
2008-05-22 18:00:00,205.8,205.825,205.795,205.805,85800000.0
2008-05-22 18:01:00,205.805,205.845,205.79,205.83,119100000.0
2008-05-22 18:02:00,205.835,205.9,205.835,205.89,240200000.0
2008-05-22 18:03:00,205.875,205.89,205.85,205.86,103900000.0
2008-05-22 18:04:00,205.86,205.91,205.86,205.905,89700000.0
2008-05-22 18:05:00,205.91,205.92,205.86,205.86,95200000.0
2008-05-22 18:06:00,205.86,205.86,205.82,205.85,62300000.0
2008-05-22 18:07:00,205.85,205.87,205.81,205.835,83900000.0
2008-05-22 18:08:00,205.835,205.845,205.82,205.825,27900000.0
2008-05-22 18:09:00,205.82,205.835,205.775,205.795,54496000.0
2008-05-22 18:10:00,205.795,205.795,205.73,205.77,133608000.0
2008-05-22 18:11:00,205.77,205.825,205.77,205.805,96812000.0
2008-05-22 18:12:00,205.805,205.88,205.8,205.86,147548000.0
2008-05-22 18:13:00,205.86,205.94,205.86,205.94,110172000.0
2008-05-22 18:14:00,205.95,205.975,205.95,205.95,50568000.0
2008-05-22 18:15:00,205.945,205.955,205.915,205.935,115288000.0
2008-05-22 18:16:00,205.935,205.975,205.935,205.97,113148000.0
2008-05-22 18:17:00,205.97,205.97,205.92,205.96,54104000.0
2008-05-22 18:18:00,205.96,205.96,205.925,205.935,26924000.0
2008-05-22 18:19:00,205.925,205.99,205.9,205.985,77540000.0
2008-05-22 18:20:00,205.985,206.02,205.975,205.985,369772000.0
2008-05-22 18:21:00,205.985,206.035,205.985,205.995,104444000.0
2008-05-22 18:22:00,205.995,206.0,205.965,205.965,91996000.0
2008-05-22 18:23:00,205.965,205.965,205.915,205.915,55200000.0
2008-05-22 18:24:00,205.915,206.0,205.915,205.98,90068000.0
2008-05-22 18:25:00,205.98,206.025,205.97,206.0,67692000.0
2008-05-22 18:26:00,206.0,206.0,205.975,205.985,55400000.0
2008-05-22 18:27:00,205.995,205.995,205.93,205.945,115196000.0
2008-05-22 18:28:00,205.945,205.98,205.945,205.965,89788000.0
2008-05-22 18:29:00,205.95,205.98,205.95,205.98,90996000.0
2008-05-22 18:30:00,205.98,205.995,205.96,205.96,85800000.0
2008-05-22 18:31:00,205.96,205.98,205.94,205.94,79192000.0
2008-05-22 18:32:00,205.94,205.94,205.905,205.925,77696000.0
2008-05-22 18:33:00,205.925,205.935,205.9,205.905,82300000.0
2008-05-22 18:34:00,205.91,205.915,205.885,205.885,70296000.0
2008-05-22 18:35:00,205.885,205.885,205.855,205.86,106800000.0
2008-05-22 18:36:00,205.86,205.91,205.855,205.91,155300000.0
2008-05-22 18:37:00,205.915,205.94,205.915,205.92,43800000.0
2008-05-22 18:38:00,205.92,205.92,205.91,205.91,11100000.0
2008-05-22 18:39:00,205.905,205.965,205.905,205.965,187800000.0
2008-05-22 18:40:00,205.965,205.965,205.945,205.955,56100000.0
2008-05-22 18:41:00,205.965,205.995,205.945,205.975,121300000.0
2008-05-22 18:42:00,205.975,205.985,205.965,205.975,109400000.0
2008-05-22 18:43:00,205.97,205.97,205.955,205.955,53800000.0
2008-05-22 18:44:00,205.95,205.985,205.945,205.985,117200000.0
2008-05-22 18:45:00,205.985,205.99,205.945,205.965,184500000.0
2008-05-22 18:46:00,205.965,205.985,205.965,205.965,74100000.0
2008-05-22 18:47:00,205.96,205.975,205.955,205.965,212500000.0
2008-05-22 18:48:00,205.965,205.975,205.945,205.965,110800000.0
2008-05-22 18:49:00,205.97,205.975,205.95,205.96,131900000.0
2008-05-22 18:50:00,205.96,205.975,205.95,205.975,199800000.0
2008-05-22 18:51:00,205.975,205.99,205.965,205.985,185800000.0
2008-05-22 18:52:00,205.985,206.035,205.975,205.99,138300000.0
2008-05-22 18:53:00,205.995,206.0,205.955,205.975,135600000.0
2008-05-22 18:54:00,205.965,205.995,205.955,205.995,84900000.0
2008-05-22 18:55:00,205.995,206.005,205.985,206.0,107900000.0
2008-05-22 18:56:00,206.005,206.02,205.995,206.0,99700000.0
2008-05-22 18:57:00,206.0,206.015,205.995,206.005,130400000.0
2008-05-22 18:58:00,206.005,206.005,205.99,206.005,116500000.0
2008-05-22 18:59:00,206.005,206.005,205.98,205.995,145100000.0
2008-05-22 19:00:00,205.995,205.995,205.96,205.965,177200000.0
2008-05-22 19:01:00,205.965,206.005,205.935,205.94,366500000.0
2008-05-22 19:02:00,205.94,205.965,205.935,205.94,175700000.0
2008-05-22 19:03:00,205.94,205.94,205.875,205.89,139900000.0
2008-05-22 19:04:00,205.89,205.915,205.885,205.895,204400000.0
2008-05-22 19:05:00,205.895,205.915,205.86,205.875,77800000.0
2008-05-22 19:06:00,205.875,205.89,205.86,205.87,94200000.0
2008-05-22 19:07:00,205.875,205.875,205.825,205.87,44300000.0
2008-05-22 19:08:00,205.87,205.88,205.85,205.855,102200000.0
2008-05-22 19:09:00,205.865,205.865,205.84,205.86,90500000.0
2008-05-22 19:10:00,205.86,205.88,205.86,205.86,28900000.0
2008-05-22 19:11:00,205.87,205.93,205.87,205.925,62900000.0
2008-05-22 19:12:00,205.93,205.94,205.905,205.915,94800000.0
2008-05-22 19:13:00,205.915,205.94,205.85,205.86,123900000.0
2008-05-22 19:14:00,205.855,205.9,205.835,205.89,62800000.0
2008-05-22 19:15:00,205.9,205.945,205.875,205.92,75400000.0
2008-05-22 19:16:00,205.92,205.92,205.89,205.915,196400000.0
2008-05-22 19:17:00,205.915,205.915,205.845,205.845,102300000.0
2008-05-22 19:18:00,205.845,205.905,205.845,205.88,60800000.0
2008-05-22 19:19:00,205.885,205.905,205.88,205.88,36400000.0
2008-05-22 19:20:00,205.88,205.885,205.855,205.865,135800000.0
2008-05-22 19:21:00,205.865,205.88,205.865,205.875,20600000.0
2008-05-22 19:22:00,205.875,205.905,205.875,205.89,68600000.0
2008-05-22 19:23:00,205.895,205.92,205.88,205.895,78400000.0
2008-05-22 19:24:00,205.895,205.91,205.895,205.905,36000000.0
2008-05-22 19:25:00,205.905,205.92,205.89,205.9,118900000.0
2008-05-22 19:26:00,205.9,205.915,205.875,205.88,57200000.0
2008-05-22 19:27:00,205.88,205.88,205.83,205.855,108100000.0
2008-05-22 19:28:00,205.86,205.875,205.85,205.85,105500000.0
2008-05-22 19:29:00,205.865,205.88,205.85,205.865,45300000.0
2008-05-22 19:30:00,205.865,205.875,205.845,205.86,47700000.0
2008-05-22 19:31:00,205.865,205.895,205.805,205.89,162100000.0
2008-05-22 19:32:00,205.89,205.935,205.87,205.91,178500000.0
2008-05-22 19:33:00,205.91,205.91,205.895,205.895,70200000.0
2008-05-22 19:34:00,205.91,205.92,205.895,205.915,64100000.0
2008-05-22 19:35:00,205.915,205.98,205.915,205.965,312000000.0
2008-05-22 19:36:00,205.975,206.02,205.96,205.985,348200000.0
2008-05-22 19:37:00,205.985,205.985,205.94,205.94,110300000.0
2008-05-22 19:38:00,205.94,205.955,205.885,205.945,128000000.0
2008-05-22 19:39:00,205.945,205.945,205.91,205.925,111400000.0
2008-05-22 19:40:00,205.925,205.975,205.925,205.975,103900000.0
2008-05-22 19:41:00,205.975,205.99,205.97,205.985,70900000.0
2008-05-22 19:42:00,205.985,205.985,205.945,205.955,55800000.0
2008-05-22 19:43:00,205.96,205.965,205.935,205.94,142700000.0
2008-05-22 19:44:00,205.95,205.985,205.93,205.985,75800000.0
2008-05-22 19:45:00,205.99,206.005,205.94,205.975,110800000.0
2008-05-22 19:46:00,205.975,206.0,205.965,205.985,76700000.0
2008-05-22 19:47:00,205.99,206.015,205.985,206.0,148100000.0
2008-05-22 19:48:00,206.0,206.005,205.985,205.995,37000000.0
2008-05-22 19:49:00,206.0,206.065,205.985,206.06,143700000.0
2008-05-22 19:50:00,206.06,206.06,206.005,206.005,149400000.0
2008-05-22 19:51:00,206.005,206.03,205.985,206.03,121600000.0
2008-05-22 19:52:00,206.03,206.06,206.005,206.06,101100000.0
2008-05-22 19:53:00,206.06,206.06,206.005,206.015,121100000.0
2008-05-22 19:54:00,206.015,206.06,205.975,206.04,119300000.0
2008-05-22 19:55:00,206.035,206.065,206.03,206.05,217700000.0
2008-05-22 19:56:00,206.05,206.07,205.985,205.985,127400000.0
2008-05-22 19:57:00,205.985,205.985,205.935,205.965,142300000.0
2008-05-22 19:58:00,205.965,205.995,205.965,205.985,91100000.0
2008-05-22 19:59:00,205.985,206.005,205.98,205.98,128600000.0
2008-05-22 20:00:00,205.985,206.025,205.985,206.025,82200000.0
2008-05-22 20:01:00,206.025,206.045,206.01,206.025,72200000.0
2008-05-22 20:02:00,206.025,206.065,206.025,206.05,66700000.0
2008-05-22 20:03:00,206.05,206.08,206.05,206.055,113200000.0
2008-05-22 20:04:00,206.055,206.09,206.055,206.075,86800000.0
2008-05-22 20:05:00,206.075,206.16,206.075,206.105,180900000.0
2008-05-22 20:06:00,206.11,206.115,206.08,206.11,93200000.0
2008-05-22 20:07:00,206.11,206.205,206.1,206.205,188500000.0
2008-05-22 20:08:00,206.205,206.25,206.07,206.13,379400000.0
2008-05-22 20:09:00,206.13,206.17,206.12,206.165,222400000.0
2008-05-22 20:10:00,206.17,206.18,206.125,206.13,139800000.0
2008-05-22 20:11:00,206.13,206.17,206.08,206.12,297500000.0
2008-05-22 20:12:00,206.12,206.155,206.105,206.14,281600000.0
2008-05-22 20:13:00,206.145,206.16,206.12,206.155,127700000.0
2008-05-22 20:14:00,206.155,206.225,206.14,206.215,192300000.0
2008-05-22 20:15:00,206.225,206.425,206.225,206.395,234500000.0
2008-05-22 20:16:00,206.4,206.415,206.34,206.415,134500000.0
2008-05-22 20:17:00,206.41,206.45,206.385,206.45,102700000.0
2008-05-22 20:18:00,206.45,206.5,206.44,206.475,184200000.0
2008-05-22 20:19:00,206.475,206.475,206.37,206.395,158900000.0
2008-05-22 20:20:00,206.4,206.43,206.375,206.41,181000000.0
2008-05-22 20:21:00,206.41,206.44,206.4,206.41,187600000.0
2008-05-22 20:22:00,206.41,206.425,206.365,206.385,133400000.0
2008-05-22 20:23:00,206.385,206.395,206.37,206.38,201900000.0
2008-05-22 20:24:00,206.37,206.42,206.37,206.42,224300000.0
2008-05-22 20:25:00,206.425,206.45,206.375,206.45,258200000.0
2008-05-22 20:26:00,206.46,206.46,206.36,206.38,157000000.0
2008-05-22 20:27:00,206.38,206.405,206.36,206.39,203000000.0
2008-05-22 20:28:00,206.395,206.425,206.32,206.32,255200000.0
2008-05-22 20:29:00,206.315,206.38,206.3,206.37,173500000.0
2008-05-22 20:30:00,206.37,206.39,206.335,206.37,118900000.0
2008-05-22 20:31:00,206.37,206.375,206.33,206.335,139000000.0
2008-05-22 20:32:00,206.335,206.375,206.31,206.355,144600000.0
2008-05-22 20:33:00,206.355,206.39,206.345,206.38,96000000.0
2008-05-22 20:34:00,206.38,206.41,206.36,206.38,181100000.0
2008-05-22 20:35:00,206.38,206.52,206.375,206.46,254100000.0
2008-05-22 20:36:00,206.46,206.505,206.445,206.505,191100000.0
2008-05-22 20:37:00,206.505,206.51,206.48,206.495,77900000.0
2008-05-22 20:38:00,206.5,206.535,206.49,206.495,110600000.0
2008-05-22 20:39:00,206.51,206.51,206.48,206.51,62300000.0
2008-05-22 20:40:00,206.51,206.52,206.5,206.5,77800000.0
2008-05-22 20:41:00,206.5,206.55,206.5,206.5,155800000.0
2008-05-22 20:42:00,206.5,206.52,206.47,206.5,141000000.0
2008-05-22 20:43:00,206.5,206.53,206.49,206.495,75700000.0
2008-05-22 20:44:00,206.49,206.5,206.485,206.485,79800000.0
2008-05-22 20:45:00,206.5,206.5,206.455,206.48,59700000.0
2008-05-22 20:46:00,206.48,206.48,206.45,206.47,81800000.0
2008-05-22 20:47:00,206.47,206.49,206.47,206.485,76700000.0
2008-05-22 20:48:00,206.48,206.48,206.43,206.43,76500000.0
2008-05-22 20:49:00,206.44,206.475,206.44,206.47,60400000.0
2008-05-22 20:50:00,206.47,206.47,206.425,206.425,69000000.0
2008-05-22 20:51:00,206.43,206.45,206.425,206.43,39400000.0
2008-05-22 20:52:00,206.43,206.51,206.43,206.49,176100000.0
2008-05-22 20:53:00,206.49,206.51,206.46,206.49,121000000.0
2008-05-22 20:54:00,206.49,206.52,206.485,206.5,145200000.0
2008-05-22 20:55:00,206.51,206.52,206.5,206.51,135600000.0
2008-05-22 20:56:00,206.51,206.515,206.465,206.49,128500000.0
2008-05-22 20:57:00,206.49,206.51,206.445,206.47,91300000.0
2008-05-22 20:58:00,206.47,206.49,206.445,206.45,84700000.0
2008-05-22 20:59:00,206.44,206.44,206.39,206.41,77100000.0
2008-05-22 21:00:00,206.41,206.43,206.395,206.425,148700000.0
2008-05-22 21:01:00,206.42,206.42,206.385,206.39,113500000.0
2008-05-22 21:02:00,206.39,206.405,206.34,206.36,166600000.0
2008-05-22 21:03:00,206.36,206.4,206.35,206.355,134000000.0
2008-05-22 21:04:00,206.355,206.365,206.335,206.35,49300000.0
2008-05-22 21:05:00,206.35,206.36,206.33,206.35,57000000.0
2008-05-22 21:06:00,206.34,206.37,206.34,206.37,89800000.0
2008-05-22 21:07:00,206.37,206.37,206.345,206.345,61100000.0
2008-05-22 21:08:00,206.345,206.36,206.345,206.36,12800000.0
2008-05-22 21:09:00,206.37,206.38,206.36,206.37,144800000.0
2008-05-22 21:10:00,206.36,206.36,206.34,206.36,75300000.0
2008-05-22 21:11:00,206.36,206.37,206.3,206.32,127600000.0
2008-05-22 21:12:00,206.32,206.325,206.29,206.315,90700000.0
2008-05-22 21:13:00,206.315,206.34,206.305,206.33,43800000.0
2008-05-22 21:14:00,206.35,206.35,206.33,206.33,50800000.0
2008-05-22 21:15:00,206.33,206.34,206.31,206.31,32000000.0
2008-05-22 21:16:00,206.3,206.32,206.29,206.295,57800000.0
2008-05-22 21:17:00,206.3,206.335,206.295,206.335,55100000.0
2008-05-22 21:18:00,206.335,206.355,206.33,206.35,71500000.0
2008-05-22 21:19:00,206.35,206.365,206.33,206.365,79300000.0
2008-05-22 21:20:00,206.375,206.385,206.33,206.33,106600000.0
2008-05-22 21:21:00,206.33,206.33,206.29,206.305,101100000.0
2008-05-22 21:22:00,206.31,206.32,206.295,206.31,70400000.0
2008-05-22 21:23:00,206.305,206.305,206.255,206.275,79800000.0
2008-05-22 21:24:00,206.27,206.3,206.27,206.285,64000000.0
2008-05-22 21:25:00,206.28,206.285,206.28,206.28,34300000.0
2008-05-22 21:26:00,206.28,206.3,206.275,206.29,82000000.0
2008-05-22 21:27:00,206.295,206.3,206.27,206.28,70200000.0
2008-05-22 21:28:00,206.28,206.29,206.27,206.27,71200000.0
2008-05-22 21:29:00,206.27,206.27,206.22,206.245,189100000.0
2008-05-22 21:30:00,206.255,206.28,206.245,206.28,136400000.0
2008-05-22 21:31:00,206.28,206.28,206.255,206.26,59500000.0
2008-05-22 21:32:00,206.255,206.335,206.25,206.33,119300000.0
2008-05-22 21:33:00,206.33,206.33,206.28,206.32,134600000.0
2008-05-22 21:34:00,206.32,206.32,206.31,206.31,5900000.0
2008-05-22 21:35:00,206.305,206.325,206.26,206.27,82000000.0
2008-05-22 21:36:00,206.27,206.285,206.26,206.26,47600000.0
2008-05-22 21:37:00,206.26,206.265,206.18,206.225,294100000.0
2008-05-22 21:38:00,206.22,206.24,206.165,206.18,188700000.0
2008-05-22 21:39:00,206.175,206.19,206.16,206.19,99500000.0
2008-05-22 21:40:00,206.19,206.26,206.185,206.21,139400000.0
2008-05-22 21:41:00,206.21,206.21,206.17,206.17,146500000.0
2008-05-22 21:42:00,206.17,206.21,206.17,206.19,123600000.0
2008-05-22 21:43:00,206.19,206.2,206.17,206.17,63600000.0
2008-05-22 21:44:00,206.17,206.2,206.15,206.19,135300000.0
2008-05-22 21:45:00,206.19,206.19,206.155,206.165,25800000.0
2008-05-22 21:46:00,206.17,206.18,206.17,206.17,36300000.0
2008-05-22 21:47:00,206.17,206.2,206.17,206.19,77600000.0
2008-05-22 21:48:00,206.19,206.22,206.19,206.22,89900000.0
2008-05-22 21:49:00,206.22,206.22,206.19,206.19,73100000.0
2008-05-22 21:50:00,206.2,206.24,206.2,206.23,131200000.0
2008-05-22 21:51:00,206.22,206.22,206.175,206.18,47700000.0
2008-05-22 21:52:00,206.18,206.19,206.17,206.18,130600000.0
2008-05-22 21:53:00,206.18,206.18,206.17,206.17,101000000.0
2008-05-22 21:54:00,206.175,206.21,206.17,206.205,60900000.0
2008-05-22 21:55:00,206.21,206.25,206.205,206.245,56700000.0
2008-05-22 21:56:00,206.24,206.27,206.23,206.23,54000000.0
2008-05-22 21:57:00,206.23,206.23,206.195,206.195,33100000.0
2008-05-22 21:58:00,206.195,206.21,206.19,206.19,62400000.0
2008-05-22 21:59:00,206.19,206.2,206.17,206.18,93800000.0
2008-05-22 22:00:00,206.18,206.2,206.18,206.2,19700000.0
2008-05-22 22:01:00,206.2,206.22,206.195,206.205,55200000.0
2008-05-22 22:02:00,206.205,206.205,206.17,206.17,44400000.0
2008-05-22 22:03:00,206.17,206.23,206.17,206.21,34400000.0
2008-05-22 22:04:00,206.21,206.21,206.17,206.17,12300000.0
2008-05-22 22:05:00,206.17,206.21,206.17,206.19,77600000.0
2008-05-22 22:06:00,206.19,206.195,206.17,206.17,50900000.0
2008-05-22 22:07:00,206.17,206.17,206.12,206.135,51700000.0
2008-05-22 22:08:00,206.135,206.135,206.08,206.1,105900000.0
2008-05-22 22:09:00,206.1,206.125,206.085,206.09,36000000.0
2008-05-22 22:10:00,206.085,206.085,206.06,206.06,22500000.0
2008-05-22 22:11:00,206.06,206.07,206.055,206.07,31700000.0
2008-05-22 22:12:00,206.07,206.08,206.05,206.05,36800000.0
2008-05-22 22:13:00,206.05,206.05,206.005,206.01,63400000.0
2008-05-22 22:14:00,206.015,206.045,206.005,206.045,30500000.0
2008-05-22 22:15:00,206.05,206.07,206.04,206.07,38400000.0
2008-05-22 22:16:00,206.07,206.07,206.055,206.06,18100000.0
2008-05-22 22:17:00,206.06,206.12,206.055,206.085,155800000.0
2008-05-22 22:18:00,206.08,206.095,206.08,206.095,18700000.0
2008-05-22 22:19:00,206.12,206.125,206.07,206.08,37200000.0
2008-05-22 22:20:00,206.08,206.1,206.05,206.1,107400000.0
2008-05-22 22:21:00,206.1,206.15,206.1,206.105,144300000.0
2008-05-22 22:22:00,206.11,206.15,206.11,206.15,97200000.0
2008-05-22 22:23:00,206.145,206.21,206.1,206.14,93200000.0
2008-05-22 22:24:00,206.14,206.16,206.09,206.13,81400000.0
2008-05-22 22:25:00,206.125,206.16,206.125,206.15,45200000.0
2008-05-22 22:26:00,206.15,206.165,206.135,206.135,32900000.0
2008-05-22 22:27:00,206.135,206.19,206.135,206.155,22500000.0
2008-05-22 22:28:00,206.15,206.15,206.1,206.12,62600000.0
2008-05-22 22:29:00,206.12,206.135,206.095,206.095,22100000.0
2008-05-22 22:30:00,206.095,206.12,206.085,206.1,18500000.0
2008-05-22 22:31:00,206.1,206.115,206.09,206.11,38500000.0
2008-05-22 22:32:00,206.115,206.115,206.085,206.095,27900000.0
2008-05-22 22:33:00,206.095,206.095,206.075,206.075,21500000.0
2008-05-22 22:34:00,206.07,206.08,206.06,206.06,10400000.0
2008-05-22 22:35:00,206.07,206.07,206.06,206.065,8900000.0
2008-05-22 22:36:00,206.07,206.07,206.04,206.045,18200000.0
2008-05-22 22:37:00,206.045,206.05,206.04,206.05,14800000.0
2008-05-22 22:38:00,206.05,206.05,206.045,206.045,10500000.0
2008-05-22 22:39:00,206.05,206.08,206.045,206.055,28800000.0
2008-05-22 22:40:00,206.04,206.05,206.027,206.036,8000000.0
2008-05-22 22:41:00,206.055,206.065,206.045,206.055,24900000.0
2008-05-22 22:42:00,206.05,206.08,206.05,206.08,23500000.0
2008-05-22 22:43:00,206.08,206.095,206.08,206.09,13000000.0
2008-05-22 22:44:00,206.085,206.105,206.085,206.095,12600000.0
2008-05-22 22:45:00,206.1,206.115,206.085,206.1,22100000.0
2008-05-22 22:46:00,206.1,206.1,206.025,206.065,73800000.0
2008-05-22 22:47:00,206.07,206.09,206.07,206.09,35100000.0
2008-05-22 22:48:00,206.095,206.16,206.095,206.115,57700000.0
2008-05-22 22:49:00,206.11,206.135,206.095,206.11,36900000.0
2008-05-22 22:50:00,206.11,206.155,206.105,206.125,78400000.0
2008-05-22 22:51:00,206.125,206.125,206.095,206.105,40800000.0
2008-05-22 22:52:00,206.09,206.09,206.025,206.06,32500000.0
2008-05-22 22:53:00,206.07,206.105,206.07,206.075,26900000.0
2008-05-22 22:54:00,206.075,206.09,206.04,206.07,102100000.0
2008-05-22 22:55:00,206.075,206.1,206.045,206.07,41300000.0
2008-05-22 22:56:00,206.07,206.09,206.07,206.08,13300000.0
2008-05-22 22:57:00,206.09,206.09,206.08,206.08,5200000.0
2008-05-22 22:58:00,206.09,206.1,206.09,206.1,1800000.0
2008-05-22 22:59:00,206.095,206.105,206.05,206.05,13300000.0
2008-05-22 23:00:00,206.085,206.092,205.997,206.038,53200000.0
2008-05-22 23:01:00,206.042,206.114,206.024,206.066,66300000.0
2008-05-22 23:02:00,206.17,206.17,206.17,206.17,900000.0
2008-05-22 23:03:00,206.105,206.2,206.105,206.14,16100000.0
2008-05-22 23:04:00,206.195,206.21,206.145,206.21,26600000.0
2008-05-22 23:05:00,206.23,206.29,206.185,206.21,15800000.0
2008-05-22 23:06:00,206.205,206.21,206.17,206.185,7800000.0
2008-05-22 23:07:00,206.2,206.2,206.19,206.2,3800000.0
2008-05-22 23:08:00,206.2,206.22,206.18,206.18,5400000.0
2008-05-22 23:09:00,206.18,206.215,206.18,206.21,6600000.0
2008-05-22 23:10:00,206.21,206.23,206.19,206.205,4600000.0
2008-05-22 23:11:00,206.177,206.177,206.159,206.175,59000000.0
2008-05-22 23:12:00,206.205,206.205,206.205,206.205,1600000.0
2008-05-22 23:13:00,206.215,206.23,206.185,206.185,7500000.0
2008-05-22 23:14:00,206.21,206.235,206.21,206.235,6500000.0
2008-05-22 23:15:00,206.24,206.24,206.165,206.165,10400000.0
2008-05-22 23:16:00,206.165,206.24,206.165,206.2,9700000.0
2008-05-22 23:17:00,206.2,206.245,206.2,206.245,15300000.0
2008-05-22 23:18:00,206.245,206.245,206.19,206.2,5600000.0
2008-05-22 23:19:00,206.195,206.195,206.16,206.17,13600000.0
2008-05-22 23:20:00,206.17,206.17,206.14,206.14,1000000.0
2008-05-22 23:21:00,206.145,206.15,206.115,206.115,5900000.0
2008-05-22 23:22:00,206.1,206.11,206.1,206.105,1400000.0
2008-05-22 23:23:00,206.095,206.095,206.07,206.07,1200000.0
2008-05-22 23:24:00,206.085,206.085,206.065,206.08,1800000.0
2008-05-22 23:25:00,206.075,206.085,206.075,206.085,800000.0
2008-05-22 23:26:00,206.095,206.095,206.055,206.075,4200000.0
2008-05-22 23:27:00,206.065,206.075,206.065,206.075,1600000.0
2008-05-22 23:28:00,206.085,206.085,206.06,206.06,2200000.0
2008-05-22 23:29:00,206.07,206.08,206.065,206.07,2200000.0
2008-05-22 23:30:00,206.065,206.11,206.065,206.1,4200000.0
2008-05-22 23:31:00,206.1,206.11,206.095,206.095,1600000.0
2008-05-22 23:32:00,206.095,206.095,206.08,206.08,5600000.0
2008-05-22 23:33:00,206.085,206.09,206.085,206.09,8100000.0
2008-05-22 23:34:00,206.09,206.09,206.06,206.06,8300000.0
2008-05-22 23:35:00,206.05,206.05,206.04,206.04,13700000.0
2008-05-22 23:36:00,206.04,206.05,206.04,206.04,11900000.0
2008-05-22 23:37:00,206.035,206.05,206.035,206.04,12600000.0
2008-05-22 23:38:00,206.04,206.09,206.04,206.06,19400000.0
2008-05-22 23:39:00,206.07,206.11,206.07,206.08,28400000.0
2008-05-22 23:40:00,206.07,206.12,206.055,206.115,50200000.0
2008-05-22 23:41:00,206.1,206.12,206.1,206.1,22000000.0
2008-05-22 23:42:00,206.1,206.13,206.1,206.12,21200000.0
2008-05-22 23:43:00,206.12,206.12,206.09,206.1,17800000.0
2008-05-22 23:44:00,206.1,206.115,206.09,206.115,5000000.0
2008-05-22 23:45:00,206.115,206.115,206.11,206.11,8700000.0
2008-05-22 23:46:00,206.11,206.14,206.1,206.13,18700000.0
2008-05-22 23:47:00,206.13,206.13,206.13,206.13,1800000.0
2008-05-22 23:48:00,206.14,206.14,206.14,206.14,1800000.0
2008-05-22 23:49:00,206.15,206.15,206.15,206.15,1800000.0
2008-05-22 23:50:00,206.15,206.16,206.135,206.135,10500000.0
2008-05-22 23:51:00,206.14,206.15,206.14,206.15,3700000.0
2008-05-22 23:52:00,206.15,206.15,206.15,206.15,6300000.0
2008-05-22 23:53:00,206.15,206.15,206.115,206.115,8300000.0
2008-05-22 23:54:00,206.115,206.115,206.1,206.1,4300000.0
2008-05-22 23:55:00,206.1,206.115,206.1,206.115,1200000.0
2008-05-22 23:56:00,206.111,206.124,206.081,206.092,109500000.0
2008-05-22 23:57:00,206.1,206.1,206.1,206.1,1300000.0
2008-05-22 23:58:00,206.1,206.1,206.08,206.09,15900000.0
2008-05-22 23:59:00,206.09,206.09,206.07,206.07,9500000.0
2008-05-23 00:00:00,206.07,206.07,206.07,206.07,25700000.0
2008-05-23 00:01:00,206.09,206.09,206.07,206.07,24500000.0
2008-05-23 00:02:00,206.05,206.05,206.015,206.02,87900000.0
2008-05-23 00:03:00,206.02,206.02,205.98,205.98,59600000.0
2008-05-23 00:04:00,205.98,205.99,205.98,205.98,90700000.0
2008-05-23 00:05:00,205.98,205.98,205.98,205.98,44800000.0
2008-05-23 00:06:00,205.92,205.98,205.9,205.91,237400000.0
2008-05-23 00:07:00,205.91,205.93,205.91,205.93,111800000.0
2008-05-23 00:08:00,205.93,205.96,205.92,205.96,35400000.0
2008-05-23 00:09:00,205.96,205.96,205.96,205.96,32200000.0
2008-05-23 00:10:00,205.96,205.96,205.96,205.96,1800000.0
2008-05-23 00:11:00,205.96,205.96,205.96,205.96,2700000.0
2008-05-23 00:12:00,205.96,205.96,205.95,205.95,12100000.0
2008-05-23 00:13:00,205.95,205.955,205.95,205.955,13900000.0
2008-05-23 00:14:00,205.96,205.965,205.96,205.965,800000.0
2008-05-23 00:15:00,205.965,205.97,205.965,205.97,2000000.0
2008-05-23 00:16:00,205.965,205.97,205.96,205.96,5200000.0
2008-05-23 00:17:00,205.96,205.97,205.96,205.97,7800000.0
2008-05-23 00:18:00,205.975,205.975,205.945,205.945,9300000.0
2008-05-23 00:19:00,205.945,205.955,205.91,205.945,45600000.0
2008-05-23 00:20:00,205.9,205.915,205.898,205.908,150100000.0
2008-05-23 00:21:00,205.92,205.955,205.9,205.955,45400000.0
2008-05-23 00:22:00,205.945,205.945,205.92,205.94,8600000.0
2008-05-23 00:23:00,205.94,205.94,205.905,205.915,36100000.0
2008-05-23 00:24:00,205.915,205.94,205.915,205.94,9200000.0
2008-05-23 00:25:00,205.94,205.945,205.905,205.94,26300000.0
2008-05-23 00:26:00,205.93,205.99,205.925,205.99,84000000.0
2008-05-23 00:27:00,205.99,205.995,205.94,205.94,36200000.0
2008-05-23 00:28:00,205.95,205.99,205.94,205.965,79300000.0
2008-05-23 00:29:00,205.97,205.99,205.935,205.98,65300000.0
2008-05-23 00:30:00,205.98,206.01,205.98,206.01,72900000.0
2008-05-23 00:31:00,206.01,206.03,206.01,206.02,33300000.0
2008-05-23 00:32:00,206.03,206.03,206.0,206.0,35700000.0
2008-05-23 00:33:00,206.0,206.005,205.925,205.98,138400000.0
2008-05-23 00:34:00,205.97,205.975,205.95,205.955,63700000.0
2008-05-23 00:35:00,205.975,206.0,205.955,205.96,56800000.0
2008-05-23 00:36:00,205.96,205.96,205.93,205.95,50100000.0
2008-05-23 00:37:00,205.95,205.95,205.91,205.92,22400000.0
2008-05-23 00:38:00,205.91,205.94,205.91,205.94,35400000.0
2008-05-23 00:39:00,205.94,205.95,205.91,205.91,168100000.0
2008-05-23 00:40:00,205.91,205.91,205.88,205.88,62900000.0
2008-05-23 00:41:00,205.88,205.895,205.86,205.875,109700000.0
2008-05-23 00:42:00,205.87,205.88,205.865,205.88,116800000.0
2008-05-23 00:43:00,205.88,205.89,205.88,205.89,6300000.0
2008-05-23 00:44:00,205.89,205.915,205.89,205.915,5800000.0
2008-05-23 00:45:00,205.925,205.94,205.92,205.93,22000000.0
2008-05-23 00:46:00,205.92,205.92,205.91,205.92,59000000.0
2008-05-23 00:47:00,205.92,205.935,205.92,205.935,68800000.0
2008-05-23 00:48:00,205.95,205.975,205.94,205.96,78800000.0
2008-05-23 00:49:00,205.965,205.97,205.935,205.96,17900000.0
2008-05-23 00:50:00,205.96,206.0,205.96,205.985,11300000.0
2008-05-23 00:51:00,205.98,205.985,205.97,205.97,2400000.0
2008-05-23 00:52:00,205.97,205.97,205.97,205.97,400000.0
2008-05-23 00:53:00,205.93,205.962,205.925,205.962,91000000.0
2008-05-23 00:54:00,205.98,206.005,205.975,205.975,45700000.0
2008-05-23 00:55:00,205.98,206.03,205.98,206.03,33900000.0
2008-05-23 00:56:00,206.03,206.04,205.995,205.995,45800000.0
2008-05-23 00:57:00,206.005,206.04,206.005,206.025,8800000.0
2008-05-23 00:58:00,206.02,206.02,206.01,206.01,3500000.0
2008-05-23 00:59:00,206.01,206.05,206.01,206.02,81400000.0
2008-05-23 01:00:00,206.02,206.04,205.95,205.97,121100000.0
2008-05-23 01:01:00,205.97,205.98,205.97,205.97,81500000.0
2008-05-23 01:02:00,205.97,205.97,205.93,205.97,75600000.0
2008-05-23 01:03:00,205.97,205.975,205.96,205.975,49400000.0
2008-05-23 01:04:00,205.975,205.995,205.975,205.985,11800000.0
2008-05-23 01:05:00,205.985,206.005,205.985,205.99,6200000.0
2008-05-23 01:06:00,205.985,205.985,205.93,205.95,69800000.0
2008-05-23 01:07:00,205.95,205.96,205.95,205.95,6800000.0
2008-05-23 01:08:00,205.95,205.95,205.94,205.94,14700000.0
2008-05-23 01:09:00,205.94,205.94,205.91,205.92,24200000.0
2008-05-23 01:10:00,205.92,205.92,205.85,205.86,151000000.0
2008-05-23 01:11:00,205.86,205.885,205.84,205.88,40200000.0
2008-05-23 01:12:00,205.885,205.955,205.885,205.94,36200000.0
2008-05-23 01:13:00,205.945,205.955,205.945,205.955,6300000.0
2008-05-23 01:14:00,205.955,205.96,205.95,205.955,19000000.0
2008-05-23 01:15:00,205.96,205.995,205.96,205.985,30300000.0
2008-05-23 01:16:00,205.98,205.99,205.97,205.97,15600000.0
2008-05-23 01:17:00,205.97,205.99,205.95,205.95,45000000.0
2008-05-23 01:18:00,205.95,205.98,205.94,205.96,44200000.0
2008-05-23 01:19:00,205.955,205.99,205.95,205.99,39800000.0
2008-05-23 01:20:00,205.99,206.07,205.97,206.03,126300000.0
2008-05-23 01:21:00,206.03,206.09,206.03,206.06,107300000.0
2008-05-23 01:22:00,206.03,206.057,206.017,206.017,44200000.0
2008-05-23 01:23:00,206.06,206.06,206.05,206.05,18800000.0
2008-05-23 01:24:00,206.06,206.06,206.05,206.055,41700000.0
2008-05-23 01:25:00,206.055,206.06,206.055,206.06,1700000.0
2008-05-23 01:26:00,206.06,206.08,206.055,206.08,107500000.0
2008-05-23 01:27:00,206.08,206.1,206.065,206.09,198600000.0
2008-05-23 01:28:00,206.09,206.09,206.07,206.07,28200000.0
2008-05-23 01:29:00,206.07,206.08,206.07,206.07,30600000.0
2008-05-23 01:30:00,206.07,206.09,206.05,206.05,109100000.0
2008-05-23 01:31:00,206.055,206.06,206.055,206.055,1600000.0
2008-05-23 01:32:00,206.06,206.06,206.05,206.05,5000000.0
2008-05-23 01:33:00,206.06,206.07,206.055,206.07,21200000.0
2008-05-23 01:34:00,206.07,206.07,206.04,206.045,62800000.0
2008-05-23 01:35:00,206.04,206.05,206.03,206.05,16200000.0
2008-05-23 01:36:00,206.05,206.08,206.045,206.05,78100000.0
2008-05-23 01:37:00,206.05,206.05,206.04,206.04,26000000.0
2008-05-23 01:38:00,206.013,206.044,206.01,206.015,43200000.0
2008-05-23 01:39:00,206.04,206.045,206.04,206.04,13300000.0
2008-05-23 01:40:00,206.04,206.045,206.04,206.045,3600000.0
2008-05-23 01:41:00,206.045,206.05,206.04,206.04,11600000.0
2008-05-23 01:42:00,206.04,206.04,206.03,206.035,15600000.0
2008-05-23 01:43:00,206.03,206.04,206.03,206.04,15400000.0
2008-05-23 01:44:00,206.04,206.07,206.005,206.03,60400000.0
2008-05-23 01:45:00,206.03,206.03,206.01,206.01,209800000.0
2008-05-23 01:46:00,206.02,206.05,206.02,206.05,88000000.0
2008-05-23 01:47:00,206.05,206.05,206.025,206.025,55300000.0
2008-05-23 01:48:00,206.025,206.03,206.015,206.03,77500000.0
2008-05-23 01:49:00,206.025,206.025,205.965,206.0,120700000.0
2008-05-23 01:50:00,206.0,206.03,205.985,206.03,58200000.0
2008-05-23 01:51:00,206.03,206.03,206.01,206.01,83700000.0
2008-05-23 01:52:00,206.01,206.01,205.875,205.9,160200000.0
2008-05-23 01:53:00,205.91,206.005,205.91,205.96,158200000.0
2008-05-23 01:54:00,205.96,206.03,205.96,206.03,26900000.0
2008-05-23 01:55:00,206.03,206.05,206.005,206.02,48600000.0
2008-05-23 01:56:00,206.02,206.04,205.94,205.96,139700000.0
2008-05-23 01:57:00,205.96,205.99,205.96,205.98,67700000.0
2008-05-23 01:58:00,205.98,205.99,205.975,205.99,73900000.0
2008-05-23 01:59:00,205.99,205.99,205.96,205.96,25300000.0
2008-05-23 02:00:00,205.96,206.0,205.955,205.97,99600000.0
2008-05-23 02:01:00,205.96,205.99,205.95,205.98,37500000.0
2008-05-23 02:02:00,205.98,206.02,205.98,205.98,92700000.0
2008-05-23 02:03:00,205.98,206.0,205.86,205.89,182500000.0
2008-05-23 02:04:00,205.89,205.94,205.87,205.88,247900000.0
2008-05-23 02:05:00,205.87,205.9,205.86,205.87,98100000.0
2008-05-23 02:06:00,205.88,205.89,205.85,205.85,99900000.0
2008-05-23 02:07:00,205.86,205.885,205.845,205.885,206700000.0
2008-05-23 02:08:00,205.89,205.945,205.88,205.945,194500000.0
2008-05-23 02:09:00,205.945,205.965,205.91,205.93,238800000.0
2008-05-23 02:10:00,205.93,205.93,205.89,205.93,141600000.0
2008-05-23 02:11:00,205.925,205.945,205.91,205.91,114800000.0
2008-05-23 02:12:00,205.92,205.96,205.915,205.955,150200000.0
2008-05-23 02:13:00,205.955,205.96,205.925,205.93,76600000.0
2008-05-23 02:14:00,205.94,205.97,205.94,205.96,173900000.0
2008-05-23 02:15:00,205.95,205.98,205.93,205.98,200800000.0
2008-05-23 02:16:00,205.98,206.0,205.95,205.95,70900000.0
2008-05-23 02:17:00,205.945,206.0,205.945,206.0,254400000.0
2008-05-23 02:18:00,206.0,206.0,205.93,205.96,172500000.0
2008-05-23 02:19:00,205.96,205.98,205.95,205.98,141100000.0
2008-05-23 02:20:00,205.98,206.01,205.98,206.01,94500000.0
2008-05-23 02:21:00,206.01,206.08,205.99,206.03,442000000.0
2008-05-23 02:22:00,206.04,206.05,206.01,206.03,36100000.0
2008-05-23 02:23:00,206.03,206.05,206.02,206.02,140900000.0
2008-05-23 02:24:00,206.02,206.03,205.92,206.02,299000000.0
2008-05-23 02:25:00,206.02,206.02,205.99,205.995,80300000.0
2008-05-23 02:26:00,205.995,205.995,205.975,205.99,43600000.0
2008-05-23 02:27:00,205.99,206.03,205.985,206.03,69800000.0
2008-05-23 02:28:00,206.01,206.03,205.985,206.03,111700000.0
2008-05-23 02:29:00,206.03,206.03,205.99,205.99,147500000.0
2008-05-23 02:30:00,205.99,206.085,205.985,206.075,165200000.0
2008-05-23 02:31:00,206.065,206.065,206.01,206.05,176700000.0
2008-05-23 02:32:00,206.05,206.105,206.03,206.095,102100000.0
2008-05-23 02:33:00,206.095,206.095,206.075,206.08,90500000.0
2008-05-23 02:34:00,206.08,206.08,205.99,206.01,116100000.0
2008-05-23 02:35:00,206.01,206.02,205.98,206.005,83700000.0
2008-05-23 02:36:00,206.01,206.095,206.01,206.075,121500000.0
2008-05-23 02:37:00,206.075,206.105,206.075,206.1,48800000.0
2008-05-23 02:38:00,206.105,206.11,206.09,206.09,22400000.0
2008-05-23 02:39:00,206.09,206.1,206.085,206.1,29000000.0
2008-05-23 02:40:00,206.1,206.14,206.09,206.14,67600000.0
2008-05-23 02:41:00,206.13,206.175,206.125,206.145,46500000.0
2008-05-23 02:42:00,206.145,206.15,206.12,206.13,67600000.0
2008-05-23 02:43:00,206.12,206.15,206.12,206.135,41500000.0
2008-05-23 02:44:00,206.13,206.15,206.13,206.14,28500000.0
2008-05-23 02:45:00,206.14,206.15,206.115,206.115,79900000.0
2008-05-23 02:46:00,206.11,206.11,206.05,206.05,135700000.0
2008-05-23 02:47:00,206.05,206.05,206.01,206.025,195800000.0
2008-05-23 02:48:00,206.02,206.02,205.98,205.995,40600000.0
2008-05-23 02:49:00,205.99,206.01,205.99,206.01,9300000.0
2008-05-23 02:50:00,206.01,206.03,206.0,206.01,49000000.0
2008-05-23 02:51:00,206.01,206.02,206.005,206.01,17200000.0
2008-05-23 02:52:00,206.01,206.015,205.98,205.98,25100000.0
2008-05-23 02:53:00,205.98,206.02,205.96,206.01,57800000.0
2008-05-23 02:54:00,206.01,206.02,205.96,206.0,85600000.0
2008-05-23 02:55:00,205.99,206.0,205.94,205.96,160800000.0
2008-05-23 02:56:00,205.96,205.96,205.93,205.96,168300000.0
2008-05-23 02:57:00,205.96,205.97,205.86,205.87,265500000.0
2008-05-23 02:58:00,205.87,205.94,205.87,205.92,63400000.0
2008-05-23 02:59:00,205.93,205.945,205.92,205.94,40700000.0
2008-05-23 03:00:00,205.94,206.03,205.935,206.02,147300000.0
2008-05-23 03:01:00,206.02,206.03,205.98,206.03,200900000.0
2008-05-23 03:02:00,206.03,206.05,205.99,205.99,151600000.0
2008-05-23 03:03:00,206.0,206.0,205.97,205.975,104600000.0
2008-05-23 03:04:00,205.97,206.02,205.97,206.01,63200000.0
2008-05-23 03:05:00,206.01,206.04,206.005,206.03,89700000.0
2008-05-23 03:06:00,206.03,206.03,206.0,206.005,34600000.0
2008-05-23 03:07:00,206.01,206.015,206.01,206.015,7500000.0
2008-05-23 03:08:00,206.01,206.01,205.99,206.0,114900000.0
2008-05-23 03:09:00,206.0,206.03,205.97,206.01,176800000.0
2008-05-23 03:10:00,206.0,206.06,206.0,206.04,85700000.0
2008-05-23 03:11:00,206.05,206.17,206.04,206.17,302500000.0
2008-05-23 03:12:00,206.17,206.19,206.15,206.15,220800000.0
2008-05-23 03:13:00,206.15,206.15,206.11,206.13,172900000.0
2008-05-23 03:14:00,206.12,206.14,206.12,206.12,111600000.0
2008-05-23 03:15:00,206.115,206.135,206.105,206.115,24400000.0
2008-05-23 03:16:00,206.12,206.12,206.09,206.1,149700000.0
2008-05-23 03:17:00,206.1,206.125,206.1,206.125,42100000.0
2008-05-23 03:18:00,206.125,206.22,206.125,206.14,233200000.0
2008-05-23 03:19:00,206.14,206.145,206.11,206.135,76400000.0
2008-05-23 03:20:00,206.135,206.14,206.11,206.115,39000000.0
2008-05-23 03:21:00,206.11,206.12,206.095,206.105,42900000.0
2008-05-23 03:22:00,206.105,206.12,206.075,206.11,306100000.0
2008-05-23 03:23:00,206.12,206.13,206.1,206.12,170600000.0
2008-05-23 03:24:00,206.13,206.13,206.11,206.11,77100000.0
2008-05-23 03:25:00,206.11,206.12,206.095,206.11,63600000.0
2008-05-23 03:26:00,206.11,206.13,206.11,206.11,21100000.0
2008-05-23 03:27:00,206.11,206.12,206.1,206.1,14500000.0
2008-05-23 03:28:00,206.105,206.105,206.075,206.08,16500000.0
2008-05-23 03:29:00,206.075,206.1,206.07,206.09,87100000.0
2008-05-23 03:30:00,206.09,206.09,206.055,206.09,141800000.0
2008-05-23 03:31:00,206.09,206.105,206.09,206.105,19900000.0
2008-05-23 03:32:00,206.1,206.1,206.09,206.09,15600000.0
2008-05-23 03:33:00,206.074,206.074,206.038,206.051,43600000.0
2008-05-23 03:34:00,206.1,206.1,206.09,206.09,31400000.0
2008-05-23 03:35:00,206.09,206.09,206.06,206.07,33300000.0
2008-05-23 03:36:00,206.07,206.07,206.02,206.06,66000000.0
2008-05-23 03:37:00,206.06,206.06,206.06,206.06,8400000.0
2008-05-23 03:38:00,206.06,206.07,206.06,206.06,35400000.0
2008-05-23 03:39:00,206.06,206.07,206.05,206.06,142300000.0
2008-05-23 03:40:00,206.065,206.065,206.015,206.02,110800000.0
2008-05-23 03:41:00,206.02,206.07,206.015,206.04,82200000.0
2008-05-23 03:42:00,206.04,206.05,206.015,206.015,50500000.0
2008-05-23 03:43:00,206.015,206.02,206.005,206.015,19200000.0
2008-05-23 03:44:00,206.015,206.015,206.01,206.015,7200000.0
2008-05-23 03:45:00,206.015,206.02,206.015,206.02,2000000.0
2008-05-23 03:46:00,206.02,206.02,206.01,206.02,18800000.0
2008-05-23 03:47:00,206.015,206.015,206.005,206.005,15100000.0
2008-05-23 03:48:00,206.0,206.0,205.96,205.975,10600000.0
2008-05-23 03:49:00,205.975,206.0,205.975,205.985,28300000.0
2008-05-23 03:50:00,205.985,206.025,205.985,206.02,51900000.0
2008-05-23 03:51:00,206.02,206.02,206.0,206.0,9700000.0
2008-05-23 03:52:00,206.0,206.02,206.0,206.005,20200000.0
2008-05-23 03:53:00,206.005,206.02,206.0,206.0,15100000.0
2008-05-23 03:54:00,206.0,206.0,205.98,205.985,21600000.0
2008-05-23 03:55:00,205.985,206.01,205.98,205.985,51700000.0
2008-05-23 03:56:00,205.985,205.99,205.98,205.98,23200000.0
2008-05-23 03:57:00,205.99,206.0,205.98,205.98,30700000.0
2008-05-23 03:58:00,205.98,206.0,205.98,206.0,24400000.0
2008-05-23 03:59:00,206.0,206.0,205.99,206.0,29200000.0
2008-05-23 04:00:00,206.0,206.02,206.0,206.0,53700000.0
2008-05-23 04:01:00,206.01,206.02,205.98,205.99,29300000.0
2008-05-23 04:02:00,205.99,206.0,205.98,205.98,57800000.0
2008-05-23 04:03:00,205.98,206.0,205.975,206.0,36300000.0
2008-05-23 04:04:00,206.0,206.0,206.0,206.0,3600000.0
2008-05-23 04:05:00,206.0,206.0,205.98,205.98,22300000.0
2008-05-23 04:06:00,205.98,206.0,205.96,205.97,52300000.0
2008-05-23 04:07:00,205.97,205.97,205.96,205.97,53000000.0
2008-05-23 04:08:00,205.97,205.97,205.95,205.97,163600000.0
2008-05-23 04:09:00,205.97,205.98,205.96,205.98,47500000.0
2008-05-23 04:10:00,205.975,205.99,205.97,205.99,97600000.0
2008-05-23 04:11:00,205.99,206.0,205.97,205.99,80900000.0
2008-05-23 04:12:00,205.99,206.01,205.98,205.99,93800000.0
2008-05-23 04:13:00,205.99,205.99,205.985,205.99,37100000.0
2008-05-23 04:14:00,205.99,205.99,205.98,205.99,69100000.0
2008-05-23 04:15:00,205.99,206.02,205.98,206.02,75800000.0
2008-05-23 04:16:00,206.02,206.03,206.02,206.02,37800000.0
2008-05-23 04:17:00,206.02,206.02,206.02,206.02,41000000.0
2008-05-23 04:18:00,206.02,206.03,206.01,206.03,171000000.0
2008-05-23 04:19:00,206.03,206.05,206.0,206.0,110200000.0
2008-05-23 04:20:00,206.0,206.005,205.98,205.99,73100000.0
2008-05-23 04:21:00,205.99,206.005,205.99,206.005,23600000.0
2008-05-23 04:22:00,206.005,206.02,206.005,206.015,7100000.0
2008-05-23 04:23:00,206.01,206.01,205.995,205.995,7700000.0
2008-05-23 04:24:00,205.995,206.03,205.995,206.02,33500000.0
2008-05-23 04:25:00,206.02,206.03,206.015,206.02,20300000.0
2008-05-23 04:26:00,206.02,206.03,206.015,206.02,47200000.0
2008-05-23 04:27:00,206.02,206.035,206.02,206.035,16300000.0
2008-05-23 04:28:00,206.03,206.04,206.015,206.04,46500000.0
2008-05-23 04:29:00,206.035,206.04,206.03,206.03,52400000.0
2008-05-23 04:30:00,206.04,206.04,206.005,206.03,96100000.0
2008-05-23 04:31:00,206.03,206.03,206.0,206.0,67300000.0
2008-05-23 04:32:00,206.0,206.005,205.995,206.0,5000000.0
2008-05-23 04:33:00,206.005,206.02,206.0,206.02,28100000.0
2008-05-23 04:34:00,206.01,206.02,206.0,206.01,42400000.0
2008-05-23 04:35:00,206.01,206.04,206.01,206.04,80500000.0
2008-05-23 04:36:00,206.04,206.05,205.98,206.015,72300000.0
2008-05-23 04:37:00,206.02,206.02,205.98,205.985,13600000.0
2008-05-23 04:38:00,206.0,206.0,205.98,205.995,18800000.0
2008-05-23 04:39:00,205.99,205.995,205.985,205.995,27100000.0
2008-05-23 04:40:00,205.995,206.03,205.99,206.02,28800000.0
2008-05-23 04:41:00,206.02,206.02,206.005,206.01,6700000.0
2008-05-23 04:42:00,206.01,206.02,206.005,206.02,31800000.0
2008-05-23 04:43:00,206.03,206.04,206.01,206.01,25000000.0
2008-05-23 04:44:00,206.01,206.015,206.01,206.015,4200000.0
2008-05-23 04:45:00,206.02,206.02,206.01,206.015,41700000.0
2008-05-23 04:46:00,206.04,206.05,206.03,206.03,17400000.0
2008-05-23 04:47:00,206.03,206.05,206.015,206.03,59100000.0
2008-05-23 04:48:00,206.03,206.03,206.02,206.03,12900000.0
2008-05-23 04:49:00,206.02,206.04,206.01,206.03,55500000.0
2008-05-23 04:50:00,206.03,206.03,206.005,206.02,21600000.0
2008-05-23 04:51:00,206.02,206.02,206.02,206.02,21600000.0
2008-05-23 04:52:00,206.01,206.02,206.01,206.01,66200000.0
2008-05-23 04:53:00,206.01,206.02,206.0,206.01,21600000.0
2008-05-23 04:54:00,206.01,206.01,206.0,206.0,1800000.0
2008-05-23 04:55:00,206.01,206.01,206.0,206.01,44700000.0
2008-05-23 04:56:00,206.02,206.03,205.97,205.98,48000000.0
2008-05-23 04:57:00,205.98,205.99,205.965,205.965,53100000.0
2008-05-23 04:58:00,205.96,205.98,205.955,205.98,35300000.0
2008-05-23 04:59:00,205.98,205.99,205.96,205.97,99000000.0
2008-05-23 05:00:00,205.97,205.97,205.94,205.955,32600000.0
2008-05-23 05:01:00,205.955,205.97,205.955,205.97,32300000.0
2008-05-23 05:02:00,205.97,205.99,205.96,205.98,120500000.0
2008-05-23 05:03:00,205.98,205.99,205.98,205.99,25300000.0
2008-05-23 05:04:00,205.99,206.01,205.99,205.99,27000000.0
2008-05-23 05:05:00,205.99,205.99,205.99,205.99,8100000.0
2008-05-23 05:06:00,205.975,205.98,205.975,205.98,28500000.0
2008-05-23 05:07:00,205.98,205.99,205.98,205.99,22700000.0
2008-05-23 05:08:00,205.99,205.99,205.97,205.98,5900000.0
2008-05-23 05:09:00,205.975,205.98,205.95,205.97,111700000.0
2008-05-23 05:10:00,205.97,205.97,205.9,205.925,42100000.0
2008-05-23 05:11:00,205.925,205.95,205.92,205.95,97800000.0
2008-05-23 05:12:00,205.95,205.95,205.93,205.95,25000000.0
2008-05-23 05:13:00,205.93,205.95,205.835,205.865,191300000.0
2008-05-23 05:14:00,205.87,205.93,205.87,205.905,204800000.0
2008-05-23 05:15:00,205.895,205.91,205.86,205.9,137400000.0
2008-05-23 05:16:00,205.9,205.91,205.895,205.905,54700000.0
2008-05-23 05:17:00,205.9,205.9,205.875,205.9,20400000.0
2008-05-23 05:18:00,205.9,205.9,205.87,205.89,60000000.0
2008-05-23 05:19:00,205.895,205.91,205.895,205.895,73700000.0
2008-05-23 05:20:00,205.9,205.9,205.895,205.9,6000000.0
2008-05-23 05:21:00,205.895,205.93,205.895,205.93,31300000.0
2008-05-23 05:22:00,205.93,205.93,205.89,205.89,15700000.0
2008-05-23 05:23:00,205.9,205.9,205.895,205.895,9800000.0
2008-05-23 05:24:00,205.9,205.93,205.9,205.93,58600000.0
2008-05-23 05:25:00,205.92,205.93,205.92,205.93,4600000.0
2008-05-23 05:26:00,205.92,205.97,205.92,205.97,52200000.0
2008-05-23 05:27:00,205.97,205.97,205.95,205.96,69100000.0
2008-05-23 05:28:00,205.96,205.98,205.95,205.965,131100000.0
2008-05-23 05:29:00,205.965,205.97,205.95,205.97,88900000.0
2008-05-23 05:30:00,205.97,205.97,205.915,205.93,15100000.0
2008-05-23 05:31:00,205.93,205.95,205.92,205.95,62900000.0
2008-05-23 05:32:00,205.95,205.95,205.95,205.95,7200000.0
2008-05-23 05:33:00,205.925,205.94,205.925,205.94,9400000.0
2008-05-23 05:34:00,205.94,205.94,205.94,205.94,19800000.0
2008-05-23 05:35:00,205.94,205.94,205.9,205.91,61900000.0
2008-05-23 05:36:00,205.91,205.925,205.9,205.92,34500000.0
2008-05-23 05:37:00,205.91,205.915,205.9,205.915,21300000.0
2008-05-23 05:38:00,205.915,205.93,205.89,205.93,40600000.0
2008-05-23 05:39:00,205.93,205.93,205.875,205.9,39200000.0
2008-05-23 05:40:00,205.9,205.91,205.88,205.91,34500000.0
2008-05-23 05:41:00,205.91,205.91,205.89,205.91,24300000.0
2008-05-23 05:42:00,205.91,205.93,205.895,205.9,16400000.0
2008-05-23 05:43:00,205.9,205.91,205.9,205.9,28200000.0
2008-05-23 05:44:00,205.9,205.91,205.9,205.91,18800000.0
2008-05-23 05:45:00,205.92,205.93,205.92,205.93,7200000.0
2008-05-23 05:46:00,205.883,205.889,205.883,205.887,25600000.0
2008-05-23 05:47:00,205.94,205.96,205.94,205.96,6300000.0
2008-05-23 05:48:00,205.96,206.0,205.96,206.0,16600000.0
2008-05-23 05:49:00,205.99,205.99,205.975,205.98,17300000.0
2008-05-23 05:50:00,205.98,206.02,205.98,206.01,25900000.0
2008-05-23 05:51:00,206.01,206.03,206.01,206.01,50800000.0
2008-05-23 05:52:00,206.01,206.03,206.01,206.02,20700000.0
2008-05-23 05:53:00,206.02,206.03,206.0,206.01,12500000.0
2008-05-23 05:54:00,206.01,206.03,205.99,205.99,47600000.0
2008-05-23 05:55:00,205.99,205.99,205.965,205.97,25800000.0
2008-05-23 05:56:00,205.96,205.96,205.92,205.95,78500000.0
2008-05-23 05:57:00,205.95,205.95,205.94,205.94,53800000.0
2008-05-23 05:58:00,205.94,205.95,205.94,205.945,29100000.0
2008-05-23 05:59:00,205.945,205.97,205.945,205.96,53500000.0
2008-05-23 06:00:00,205.96,205.98,205.96,205.97,37100000.0
2008-05-23 06:01:00,205.97,205.97,205.96,205.97,30800000.0
2008-05-23 06:02:00,205.97,205.99,205.97,205.99,18400000.0
2008-05-23 06:03:00,205.99,206.0,205.985,205.99,43700000.0
2008-05-23 06:04:00,206.0,206.0,205.99,206.0,77700000.0
2008-05-23 06:05:00,206.0,206.03,205.99,206.01,133200000.0
2008-05-23 06:06:00,206.01,206.01,205.99,206.0,88700000.0
2008-05-23 06:07:00,206.0,206.01,206.0,206.01,104800000.0
2008-05-23 06:08:00,206.01,206.03,206.01,206.01,147500000.0
2008-05-23 06:09:00,206.01,206.02,205.955,205.98,161700000.0
2008-05-23 06:10:00,205.98,205.99,205.98,205.99,8200000.0
2008-05-23 06:11:00,205.99,205.99,205.97,205.97,3600000.0
2008-05-23 06:12:00,205.97,205.97,205.97,205.97,2700000.0
2008-05-23 06:13:00,205.97,205.99,205.97,205.985,36700000.0
2008-05-23 06:14:00,205.985,206.005,205.985,206.0,57000000.0
2008-05-23 06:15:00,206.0,206.02,206.0,206.01,67400000.0
2008-05-23 06:16:00,206.01,206.01,205.97,205.985,42000000.0
2008-05-23 06:17:00,205.98,206.025,205.98,206.01,69900000.0
2008-05-23 06:18:00,206.01,206.02,206.0,206.01,37200000.0
2008-05-23 06:19:00,206.02,206.02,206.0,206.01,46700000.0
2008-05-23 06:20:00,206.01,206.02,206.0,206.01,119100000.0
2008-05-23 06:21:00,206.01,206.025,206.01,206.02,70500000.0
2008-05-23 06:22:00,206.02,206.03,206.005,206.005,24000000.0
2008-05-23 06:23:00,206.005,206.03,206.005,206.03,76300000.0
2008-05-23 06:24:00,206.03,206.035,206.03,206.035,75600000.0
2008-05-23 06:25:00,206.035,206.035,206.02,206.03,103800000.0
2008-05-23 06:26:00,206.03,206.07,206.03,206.07,96200000.0
2008-05-23 06:27:00,206.07,206.09,206.025,206.08,139800000.0
2008-05-23 06:28:00,206.09,206.09,206.06,206.07,125600000.0
2008-05-23 06:29:00,206.07,206.125,206.07,206.11,74600000.0
2008-05-23 06:30:00,206.1,206.15,206.1,206.15,51400000.0
2008-05-23 06:31:00,206.15,206.16,206.13,206.15,64300000.0
2008-05-23 06:32:00,206.15,206.15,206.11,206.12,76800000.0
2008-05-23 06:33:00,206.12,206.13,206.1,206.11,33900000.0
2008-05-23 06:34:00,206.1,206.1,206.06,206.08,43900000.0
2008-05-23 06:35:00,206.08,206.09,206.08,206.09,28900000.0
2008-05-23 06:36:00,206.09,206.12,206.07,206.1,105200000.0
2008-05-23 06:37:00,206.1,206.12,206.1,206.11,89100000.0
2008-05-23 06:38:00,206.11,206.11,206.07,206.075,149300000.0
2008-05-23 06:39:00,206.08,206.08,206.07,206.08,62400000.0
2008-05-23 06:40:00,206.08,206.11,206.08,206.11,104100000.0
2008-05-23 06:41:00,206.11,206.14,206.09,206.14,58900000.0
2008-05-23 06:42:00,206.14,206.14,206.095,206.095,108500000.0
2008-05-23 06:43:00,206.1,206.115,206.1,206.115,33000000.0
2008-05-23 06:44:00,206.11,206.11,206.07,206.08,48700000.0
2008-05-23 06:45:00,206.085,206.105,206.085,206.1,44100000.0
2008-05-23 06:46:00,206.1,206.115,206.1,206.115,6400000.0
2008-05-23 06:47:00,206.11,206.11,206.1,206.11,14100000.0
2008-05-23 06:48:00,206.11,206.11,206.04,206.08,147200000.0
2008-05-23 06:49:00,206.08,206.09,206.03,206.08,142100000.0
2008-05-23 06:50:00,206.07,206.07,206.04,206.05,79600000.0
2008-05-23 06:51:00,206.05,206.06,206.05,206.05,7600000.0
2008-05-23 06:52:00,206.045,206.07,206.04,206.07,58700000.0
2008-05-23 06:53:00,206.07,206.08,206.045,206.06,124100000.0
2008-05-23 06:54:00,206.06,206.07,206.045,206.06,42400000.0
2008-05-23 06:55:00,206.07,206.08,206.04,206.04,63500000.0
2008-05-23 06:56:00,206.04,206.05,206.02,206.05,211500000.0
2008-05-23 06:57:00,206.05,206.06,206.02,206.04,175700000.0
2008-05-23 06:58:00,206.04,206.05,206.02,206.05,72600000.0
2008-05-23 06:59:00,206.045,206.055,206.04,206.05,64800000.0
2008-05-23 07:00:00,206.05,206.09,206.04,206.08,152500000.0
2008-05-23 07:01:00,206.08,206.08,206.02,206.055,165800000.0
2008-05-23 07:02:00,206.06,206.08,206.055,206.06,65000000.0
2008-05-23 07:03:00,206.055,206.09,206.055,206.07,75900000.0
2008-05-23 07:04:00,206.07,206.09,206.06,206.06,158400000.0
2008-05-23 07:05:00,206.06,206.08,206.02,206.03,144900000.0
2008-05-23 07:06:00,206.04,206.08,206.02,206.03,74100000.0
2008-05-23 07:07:00,206.04,206.07,206.04,206.06,112500000.0
2008-05-23 07:08:00,206.07,206.09,206.05,206.08,99200000.0
2008-05-23 07:09:00,206.08,206.09,206.075,206.075,44200000.0
2008-05-23 07:10:00,206.052,206.057,206.004,206.051,46400000.0
2008-05-23 07:11:00,206.07,206.07,206.065,206.07,38500000.0
2008-05-23 07:12:00,206.07,206.09,206.07,206.09,7700000.0
2008-05-23 07:13:00,206.09,206.11,206.09,206.1,38700000.0
2008-05-23 07:14:00,206.1,206.11,206.09,206.09,21100000.0
2008-05-23 07:15:00,206.09,206.13,206.09,206.13,74000000.0
2008-05-23 07:16:00,206.13,206.13,206.09,206.1,38500000.0
2008-05-23 07:17:00,206.1,206.1,206.08,206.08,44700000.0
2008-05-23 07:18:00,206.08,206.1,206.08,206.1,53500000.0
2008-05-23 07:19:00,206.065,206.08,206.06,206.07,119100000.0
2008-05-23 07:20:00,206.07,206.07,206.06,206.06,37700000.0
2008-05-23 07:21:00,206.06,206.07,206.06,206.06,56400000.0
2008-05-23 07:22:00,206.06,206.12,206.06,206.1,54300000.0
2008-05-23 07:23:00,206.11,206.11,206.05,206.05,69000000.0
2008-05-23 07:24:00,206.05,206.08,206.05,206.06,28000000.0
2008-05-23 07:25:00,206.06,206.06,206.02,206.03,51000000.0
2008-05-23 07:26:00,206.03,206.04,206.025,206.025,3900000.0
2008-05-23 07:27:00,206.02,206.04,206.01,206.02,62800000.0
2008-05-23 07:28:00,206.03,206.03,206.0,206.01,41700000.0
2008-05-23 07:29:00,206.005,206.005,205.97,205.975,79500000.0
2008-05-23 07:30:00,205.975,206.0,205.97,205.99,66200000.0
2008-05-23 07:31:00,205.99,205.99,205.98,205.98,126500000.0
2008-05-23 07:32:00,205.98,205.98,205.95,205.97,41300000.0
2008-05-23 07:33:00,205.97,205.98,205.95,205.96,95100000.0
2008-05-23 07:34:00,205.97,205.99,205.95,205.99,40700000.0
2008-05-23 07:35:00,206.01,206.05,205.98,206.02,127200000.0
2008-05-23 07:36:00,206.02,206.02,205.99,206.0,68600000.0
2008-05-23 07:37:00,206.01,206.01,205.99,206.0,26700000.0
2008-05-23 07:38:00,206.01,206.04,205.98,206.02,179800000.0
2008-05-23 07:39:00,206.02,206.02,205.99,206.02,76900000.0
2008-05-23 07:40:00,206.03,206.05,206.03,206.04,30600000.0
2008-05-23 07:41:00,206.04,206.07,206.04,206.05,36500000.0
2008-05-23 07:42:00,206.06,206.08,206.055,206.08,42600000.0
2008-05-23 07:43:00,206.08,206.09,206.06,206.08,95400000.0
2008-05-23 07:44:00,206.08,206.1,206.08,206.08,34100000.0
2008-05-23 07:45:00,206.08,206.1,206.065,206.07,34100000.0
2008-05-23 07:46:00,206.065,206.065,206.05,206.05,17800000.0
2008-05-23 07:47:00,206.05,206.05,206.01,206.03,70700000.0
2008-05-23 07:48:00,206.02,206.03,205.99,206.0,59500000.0
2008-05-23 07:49:00,205.995,206.05,205.985,206.035,99600000.0
2008-05-23 07:50:00,206.04,206.04,205.99,206.01,162600000.0
2008-05-23 07:51:00,206.0,206.04,205.975,206.03,191500000.0
2008-05-23 07:52:00,206.03,206.04,205.99,206.02,101800000.0
2008-05-23 07:53:00,206.01,206.03,206.0,206.03,101300000.0
2008-05-23 07:54:00,206.03,206.03,205.92,205.94,213800000.0
2008-05-23 07:55:00,205.95,205.99,205.925,205.98,206200000.0
2008-05-23 07:56:00,205.98,206.0,205.945,205.955,250300000.0
2008-05-23 07:57:00,205.955,205.97,205.94,205.945,124100000.0
2008-05-23 07:58:00,205.945,205.95,205.89,205.895,63400000.0
2008-05-23 07:59:00,205.885,205.94,205.885,205.935,39100000.0
2008-05-23 08:00:00,205.94,205.985,205.93,205.95,162600000.0
2008-05-23 08:01:00,205.95,205.97,205.935,205.96,168800000.0
2008-05-23 08:02:00,205.95,205.98,205.94,205.97,108300000.0
2008-05-23 08:03:00,205.975,206.0,205.965,205.97,65700000.0
2008-05-23 08:04:00,205.97,206.01,205.97,206.0,31100000.0
2008-05-23 08:05:00,205.995,206.03,205.995,206.02,61500000.0
2008-05-23 08:06:00,206.03,206.07,206.005,206.04,193400000.0
2008-05-23 08:07:00,206.045,206.07,206.015,206.02,86800000.0
2008-05-23 08:08:00,206.025,206.045,205.985,206.02,109800000.0
2008-05-23 08:09:00,206.02,206.05,206.005,206.04,68100000.0
2008-05-23 08:10:00,206.045,206.055,206.025,206.055,29800000.0
2008-05-23 08:11:00,206.055,206.055,206.03,206.04,12400000.0
2008-05-23 08:12:00,206.03,206.03,205.975,205.985,56900000.0
2008-05-23 08:13:00,205.985,205.995,205.98,205.99,17000000.0
2008-05-23 08:14:00,205.99,206.05,205.96,206.04,61000000.0
2008-05-23 08:15:00,206.04,206.06,206.02,206.06,29900000.0
2008-05-23 08:16:00,206.055,206.075,206.045,206.06,15200000.0
2008-05-23 08:17:00,206.055,206.085,206.05,206.05,45200000.0
2008-05-23 08:18:00,206.045,206.065,206.005,206.055,106500000.0
2008-05-23 08:19:00,206.055,206.065,206.035,206.045,30500000.0
2008-05-23 08:20:00,206.045,206.11,206.04,206.09,138800000.0
2008-05-23 08:21:00,206.09,206.115,206.075,206.085,110500000.0
2008-05-23 08:22:00,206.085,206.135,206.085,206.12,64100000.0
2008-05-23 08:23:00,206.12,206.125,206.08,206.125,112200000.0
2008-05-23 08:24:00,206.125,206.175,206.1,206.125,126100000.0
2008-05-23 08:25:00,206.125,206.175,206.095,206.11,98600000.0
2008-05-23 08:26:00,206.12,206.12,206.085,206.1,119800000.0
2008-05-23 08:27:00,206.105,206.13,206.105,206.12,120400000.0
2008-05-23 08:28:00,206.12,206.15,206.1,206.14,191600000.0
2008-05-23 08:29:00,206.13,206.14,206.08,206.115,99400000.0
2008-05-23 08:30:00,206.11,206.17,206.11,206.15,238900000.0
2008-05-23 08:31:00,206.15,206.15,206.085,206.085,210000000.0
2008-05-23 08:32:00,206.08,206.08,206.06,206.06,42500000.0
2008-05-23 08:33:00,206.06,206.235,206.04,206.1,309900000.0
2008-05-23 08:34:00,206.11,206.165,206.095,206.125,160700000.0
2008-05-23 08:35:00,206.125,206.15,206.115,206.145,50700000.0
2008-05-23 08:36:00,206.13,206.175,206.125,206.15,126500000.0
2008-05-23 08:37:00,206.145,206.205,206.145,206.165,146700000.0
2008-05-23 08:38:00,206.165,206.18,206.15,206.16,99300000.0
2008-05-23 08:39:00,206.17,206.235,206.16,206.19,149600000.0
2008-05-23 08:40:00,206.19,206.235,206.19,206.23,138100000.0
2008-05-23 08:41:00,206.23,206.23,206.18,206.18,106500000.0
2008-05-23 08:42:00,206.18,206.19,206.15,206.15,63000000.0
2008-05-23 08:43:00,206.15,206.15,206.09,206.1,62200000.0
2008-05-23 08:44:00,206.11,206.12,206.07,206.085,89000000.0
2008-05-23 08:45:00,206.09,206.09,206.06,206.08,93100000.0
2008-05-23 08:46:00,206.07,206.105,206.06,206.09,165100000.0
2008-05-23 08:47:00,206.09,206.1,206.035,206.07,125800000.0
2008-05-23 08:48:00,206.07,206.09,206.04,206.045,104300000.0
2008-05-23 08:49:00,206.045,206.055,206.0,206.04,88900000.0
2008-05-23 08:50:00,206.05,206.05,206.0,206.0,96700000.0
2008-05-23 08:51:00,206.0,206.0,205.91,205.935,162800000.0
2008-05-23 08:52:00,205.93,205.93,205.86,205.86,380600000.0
2008-05-23 08:53:00,205.88,205.885,205.74,205.8,282900000.0
2008-05-23 08:54:00,205.8,205.875,205.78,205.8,242300000.0
2008-05-23 08:55:00,205.8,205.8,205.695,205.705,130300000.0
2008-05-23 08:56:00,205.705,205.705,205.595,205.595,150200000.0
2008-05-23 08:57:00,205.6,205.685,205.585,205.675,143400000.0
2008-05-23 08:58:00,205.68,205.78,205.66,205.75,158800000.0
2008-05-23 08:59:00,205.75,205.78,205.725,205.73,84300000.0
2008-05-23 09:00:00,205.73,205.78,205.72,205.73,89800000.0
2008-05-23 09:01:00,205.73,205.83,205.695,205.82,224400000.0
2008-05-23 09:02:00,205.815,205.84,205.76,205.805,79200000.0
2008-05-23 09:03:00,205.805,205.825,205.78,205.825,110300000.0
2008-05-23 09:04:00,205.82,205.85,205.765,205.8,117500000.0
2008-05-23 09:05:00,205.805,205.83,205.795,205.81,119400000.0
2008-05-23 09:06:00,205.81,205.83,205.79,205.8,107300000.0
2008-05-23 09:07:00,205.8,205.83,205.78,205.795,139500000.0
2008-05-23 09:08:00,205.795,205.85,205.78,205.845,92700000.0
2008-05-23 09:09:00,205.845,205.88,205.835,205.85,157500000.0
2008-05-23 09:10:00,205.86,205.91,205.855,205.88,88700000.0
2008-05-23 09:11:00,205.89,205.91,205.865,205.875,48600000.0
2008-05-23 09:12:00,205.88,205.92,205.855,205.88,86100000.0
2008-05-23 09:13:00,205.88,205.92,205.845,205.845,68300000.0
2008-05-23 09:14:00,205.85,205.9,205.845,205.87,73300000.0
2008-05-23 09:15:00,205.875,205.905,205.86,205.86,106700000.0
2008-05-23 09:16:00,205.86,205.86,205.74,205.775,174400000.0
2008-05-23 09:17:00,205.77,205.78,205.71,205.71,324400000.0
2008-05-23 09:18:00,205.72,205.755,205.69,205.745,143400000.0
2008-05-23 09:19:00,205.75,205.8,205.74,205.75,96400000.0
2008-05-23 09:20:00,205.75,205.89,205.745,205.83,103300000.0
2008-05-23 09:21:00,205.83,205.83,205.69,205.72,129400000.0
2008-05-23 09:22:00,205.72,205.74,205.69,205.74,65500000.0
2008-05-23 09:23:00,205.74,205.76,205.71,205.72,67400000.0
2008-05-23 09:24:00,205.72,205.77,205.7,205.75,136300000.0
2008-05-23 09:25:00,205.75,205.76,205.67,205.67,211200000.0
2008-05-23 09:26:00,205.67,205.68,205.6,205.635,179400000.0
2008-05-23 09:27:00,205.62,205.63,205.59,205.62,163800000.0
2008-05-23 09:28:00,205.625,205.675,205.625,205.675,117900000.0
2008-05-23 09:29:00,205.68,205.685,205.64,205.68,161100000.0
2008-05-23 09:30:00,205.67,205.765,205.665,205.76,190300000.0
2008-05-23 09:31:00,205.76,205.77,205.665,205.675,134600000.0
2008-05-23 09:32:00,205.665,205.685,205.6,205.6,126400000.0
2008-05-23 09:33:00,205.605,205.635,205.585,205.59,69200000.0
2008-05-23 09:34:00,205.585,205.605,205.565,205.585,54400000.0
2008-05-23 09:35:00,205.59,205.615,205.56,205.56,110900000.0
2008-05-23 09:36:00,205.55,205.605,205.47,205.47,160500000.0
2008-05-23 09:37:00,205.47,205.52,205.46,205.51,300200000.0
2008-05-23 09:38:00,205.5,205.58,205.5,205.58,67900000.0
2008-05-23 09:39:00,205.58,205.61,205.545,205.545,135000000.0
2008-05-23 09:40:00,205.555,205.57,205.5,205.53,163800000.0
2008-05-23 09:41:00,205.53,205.535,205.49,205.505,163100000.0
2008-05-23 09:42:00,205.505,205.515,205.5,205.5,71600000.0
2008-05-23 09:43:00,205.485,205.5,205.465,205.49,66300000.0
2008-05-23 09:44:00,205.49,205.535,205.49,205.51,42800000.0
2008-05-23 09:45:00,205.51,205.595,205.51,205.57,101000000.0
2008-05-23 09:46:00,205.59,205.66,205.59,205.62,104800000.0
2008-05-23 09:47:00,205.64,205.66,205.62,205.65,114700000.0
2008-05-23 09:48:00,205.65,205.66,205.6,205.61,103800000.0
2008-05-23 09:49:00,205.62,205.62,205.52,205.53,122200000.0
2008-05-23 09:50:00,205.53,205.53,205.405,205.44,155400000.0
2008-05-23 09:51:00,205.44,205.46,205.39,205.41,175800000.0
2008-05-23 09:52:00,205.41,205.42,205.3,205.3,150720000.0
2008-05-23 09:53:00,205.3,205.34,205.29,205.31,168900000.0
2008-05-23 09:54:00,205.31,205.36,205.27,205.305,153800000.0
2008-05-23 09:55:00,205.305,205.41,205.305,205.37,183300000.0
2008-05-23 09:56:00,205.37,205.43,205.36,205.405,174700000.0
2008-05-23 09:57:00,205.415,205.42,205.33,205.36,130300000.0
2008-05-23 09:58:00,205.375,205.42,205.34,205.405,272800000.0
2008-05-23 09:59:00,205.41,205.47,205.4,205.43,316000000.0
2008-05-23 10:00:00,205.425,205.47,205.35,205.35,255700000.0
2008-05-23 10:01:00,205.35,205.35,205.285,205.32,203400000.0
2008-05-23 10:02:00,205.32,205.32,205.155,205.17,110500000.0
2008-05-23 10:03:00,205.18,205.27,205.18,205.21,253300000.0
2008-05-23 10:04:00,205.205,205.27,205.195,205.265,307000000.0
2008-05-23 10:05:00,205.245,205.355,205.23,205.355,239200000.0
2008-05-23 10:06:00,205.355,205.37,205.345,205.345,186300000.0
2008-05-23 10:07:00,205.34,205.37,205.315,205.335,124400000.0
2008-05-23 10:08:00,205.335,205.405,205.315,205.365,146800000.0
2008-05-23 10:09:00,205.37,205.385,205.34,205.365,133300000.0
2008-05-23 10:10:00,205.365,205.445,205.365,205.445,137300000.0
2008-05-23 10:11:00,205.445,205.45,205.41,205.41,64600000.0
2008-05-23 10:12:00,205.41,205.44,205.4,205.44,24800000.0
2008-05-23 10:13:00,205.44,205.51,205.44,205.48,187500000.0
2008-05-23 10:14:00,205.485,205.5,205.465,205.47,83300000.0
2008-05-23 10:15:00,205.47,205.48,205.4,205.45,157200000.0
2008-05-23 10:16:00,205.445,205.515,205.44,205.49,77000000.0
2008-05-23 10:17:00,205.495,205.52,205.465,205.465,84800000.0
2008-05-23 10:18:00,205.465,205.48,205.44,205.45,87100000.0
2008-05-23 10:19:00,205.44,205.455,205.425,205.43,75100000.0
2008-05-23 10:20:00,205.43,205.46,205.43,205.445,124600000.0
2008-05-23 10:21:00,205.44,205.44,205.41,205.41,92600000.0
2008-05-23 10:22:00,205.41,205.41,205.3,205.305,159800000.0
2008-05-23 10:23:00,205.305,205.33,205.3,205.325,72500000.0
2008-05-23 10:24:00,205.33,205.345,205.32,205.335,129600000.0
2008-05-23 10:25:00,205.34,205.37,205.33,205.335,112200000.0
2008-05-23 10:26:00,205.33,205.355,205.305,205.35,121700000.0
2008-05-23 10:27:00,205.35,205.44,205.35,205.42,77600000.0
2008-05-23 10:28:00,205.42,205.51,205.415,205.51,150800000.0
2008-05-23 10:29:00,205.51,205.52,205.385,205.385,214900000.0
2008-05-23 10:30:00,205.41,205.5,205.37,205.5,123900000.0
2008-05-23 10:31:00,205.5,205.53,205.47,205.52,60200000.0
2008-05-23 10:32:00,205.525,205.54,205.48,205.525,118900000.0
2008-05-23 10:33:00,205.52,205.52,205.39,205.39,205000000.0
2008-05-23 10:34:00,205.39,205.415,205.345,205.41,183900000.0
2008-05-23 10:35:00,205.42,205.47,205.415,205.47,117300000.0
2008-05-23 10:36:00,205.47,205.47,205.425,205.43,79100000.0
2008-05-23 10:37:00,205.43,205.43,205.345,205.345,232000000.0
2008-05-23 10:38:00,205.35,205.44,205.34,205.44,161200000.0
2008-05-23 10:39:00,205.44,205.44,205.35,205.36,110900000.0
2008-05-23 10:40:00,205.36,205.36,205.3,205.34,278100000.0
2008-05-23 10:41:00,205.33,205.35,205.295,205.33,140400000.0
2008-05-23 10:42:00,205.33,205.43,205.325,205.41,145900000.0
2008-05-23 10:43:00,205.41,205.415,205.39,205.415,99300000.0
2008-05-23 10:44:00,205.415,205.44,205.35,205.39,253600000.0
2008-05-23 10:45:00,205.395,205.44,205.34,205.4,192900000.0
2008-05-23 10:46:00,205.4,205.44,205.4,205.43,38500000.0
2008-05-23 10:47:00,205.43,205.43,205.4,205.42,49700000.0
2008-05-23 10:48:00,205.43,205.45,205.42,205.45,127500000.0
2008-05-23 10:49:00,205.465,205.47,205.42,205.42,50400000.0
2008-05-23 10:50:00,205.42,205.44,205.41,205.42,97100000.0
2008-05-23 10:51:00,205.42,205.45,205.4,205.42,88400000.0
2008-05-23 10:52:00,205.42,205.44,205.405,205.43,62200000.0
2008-05-23 10:53:00,205.435,205.46,205.405,205.415,187800000.0
2008-05-23 10:54:00,205.42,205.43,205.39,205.39,99900000.0
2008-05-23 10:55:00,205.41,205.415,205.34,205.35,185200000.0
2008-05-23 10:56:00,205.35,205.36,205.315,205.34,152900000.0
2008-05-23 10:57:00,205.34,205.38,205.32,205.37,96400000.0
2008-05-23 10:58:00,205.37,205.375,205.31,205.31,153900000.0
2008-05-23 10:59:00,205.31,205.325,205.17,205.18,208900000.0
2008-05-23 11:00:00,205.18,205.26,205.18,205.26,103400000.0
2008-05-23 11:01:00,205.26,205.305,205.245,205.295,105700000.0
2008-05-23 11:02:00,205.3,205.42,205.28,205.37,258900000.0
2008-05-23 11:03:00,205.385,205.43,205.36,205.42,242600000.0
2008-05-23 11:04:00,205.425,205.53,205.42,205.53,94300000.0
2008-05-23 11:05:00,205.53,205.54,205.405,205.42,120600000.0
2008-05-23 11:06:00,205.42,205.42,205.32,205.35,241600000.0
2008-05-23 11:07:00,205.35,205.415,205.33,205.39,323400000.0
2008-05-23 11:08:00,205.4,205.41,205.38,205.4,61000000.0
2008-05-23 11:09:00,205.4,205.42,205.365,205.4,112600000.0
2008-05-23 11:10:00,205.4,205.5,205.4,205.49,110800000.0
2008-05-23 11:11:00,205.49,205.49,205.37,205.37,280800000.0
2008-05-23 11:12:00,205.37,205.39,205.31,205.34,214500000.0
2008-05-23 11:13:00,205.32,205.405,205.32,205.4,206600000.0
2008-05-23 11:14:00,205.4,205.4,205.34,205.375,125100000.0
2008-05-23 11:15:00,205.375,205.4,205.345,205.4,242400000.0
2008-05-23 11:16:00,205.4,205.42,205.38,205.38,190000000.0
2008-05-23 11:17:00,205.38,205.38,205.3,205.32,162900000.0
2008-05-23 11:18:00,205.32,205.32,205.28,205.305,108500000.0
2008-05-23 11:19:00,205.305,205.31,205.28,205.305,336400000.0
2008-05-23 11:20:00,205.295,205.32,205.26,205.265,132500000.0
2008-05-23 11:21:00,205.27,205.295,205.265,205.28,275100000.0
2008-05-23 11:22:00,205.285,205.31,205.255,205.255,101100000.0
2008-05-23 11:23:00,205.255,205.31,205.23,205.31,407400000.0
2008-05-23 11:24:00,205.3,205.32,205.265,205.265,108500000.0
2008-05-23 11:25:00,205.27,205.27,205.23,205.26,194000000.0
2008-05-23 11:26:00,205.265,205.34,205.25,205.33,316300000.0
2008-05-23 11:27:00,205.33,205.36,205.325,205.34,140600000.0
2008-05-23 11:28:00,205.35,205.35,205.29,205.31,192400000.0
2008-05-23 11:29:00,205.31,205.33,205.3,205.33,45500000.0
2008-05-23 11:30:00,205.335,205.39,205.33,205.385,99500000.0
2008-05-23 11:31:00,205.39,205.41,205.19,205.19,282500000.0
2008-05-23 11:32:00,205.19,205.305,205.19,205.275,267800000.0
2008-05-23 11:33:00,205.275,205.32,205.275,205.31,151900000.0
2008-05-23 11:34:00,205.32,205.345,205.315,205.325,72800000.0
2008-05-23 11:35:00,205.32,205.33,205.31,205.325,101500000.0
2008-05-23 11:36:00,205.32,205.33,205.305,205.32,76900000.0
2008-05-23 11:37:00,205.33,205.335,205.295,205.305,253200001.0
2008-05-23 11:38:00,205.305,205.305,205.145,205.15,392700000.0
2008-05-23 11:39:00,205.145,205.18,205.13,205.18,265100000.0
2008-05-23 11:40:00,205.17,205.19,205.155,205.17,600700000.0
2008-05-23 11:41:00,205.17,205.175,205.07,205.075,345800000.0
2008-05-23 11:42:00,205.075,205.085,204.97,204.97,438400000.0
2008-05-23 11:43:00,204.97,205.0,204.845,204.88,571700000.0
2008-05-23 11:44:00,204.88,204.95,204.835,204.855,613700000.0
2008-05-23 11:45:00,204.855,204.86,204.735,204.83,675999999.0
2008-05-23 11:46:00,204.81,204.88,204.805,204.82,373100000.0
2008-05-23 11:47:00,204.825,204.96,204.765,204.96,218500000.0
2008-05-23 11:48:00,204.97,204.97,204.84,204.905,475100000.0
2008-05-23 11:49:00,204.905,205.015,204.905,204.995,395600000.0
2008-05-23 11:50:00,204.99,205.03,204.985,204.985,188400000.0
2008-05-23 11:51:00,204.985,205.07,204.98,205.06,172900000.0
2008-05-23 11:52:00,205.06,205.085,205.01,205.075,198800000.0
2008-05-23 11:53:00,205.08,205.08,205.03,205.08,280499999.0
2008-05-23 11:54:00,205.08,205.115,205.06,205.075,270899998.0
2008-05-23 11:55:00,205.08,205.09,205.05,205.065,137600000.0
2008-05-23 11:56:00,205.06,205.13,205.025,205.11,142200000.0
2008-05-23 11:57:00,205.11,205.12,205.05,205.06,173000000.0
2008-05-23 11:58:00,205.065,205.115,205.065,205.075,211000000.0
2008-05-23 11:59:00,205.075,205.085,205.035,205.055,160600000.0
2008-05-23 12:00:00,205.055,205.07,205.02,205.03,110800000.0
2008-05-23 12:01:00,205.03,205.04,204.93,204.945,238200000.0
2008-05-23 12:02:00,204.945,204.98,204.915,204.945,350100000.0
2008-05-23 12:03:00,204.94,204.94,204.9,204.915,336600000.0
2008-05-23 12:04:00,204.915,204.95,204.905,204.93,232900000.0
2008-05-23 12:05:00,204.93,205.025,204.93,205.02,243200000.0
2008-05-23 12:06:00,205.02,205.08,205.015,205.075,121900000.0
2008-05-23 12:07:00,205.075,205.075,205.01,205.015,211200000.0
2008-05-23 12:08:00,205.01,205.07,205.01,205.06,215500000.0
2008-05-23 12:09:00,205.06,205.06,205.01,205.015,227600000.0
2008-05-23 12:10:00,205.02,205.02,205.0,205.0,97800000.0
2008-05-23 12:11:00,205.0,205.02,204.99,205.0,157800000.0
2008-05-23 12:12:00,205.005,205.03,204.99,205.01,165700000.0
2008-05-23 12:13:00,205.005,205.035,204.99,205.02,194100000.0
2008-05-23 12:14:00,205.01,205.025,204.995,204.995,119800000.0
2008-05-23 12:15:00,205.0,205.045,205.0,205.045,136000000.0
2008-05-23 12:16:00,205.045,205.045,204.945,204.955,158000000.0
2008-05-23 12:17:00,204.955,204.96,204.925,204.925,141700000.0
2008-05-23 12:18:00,204.925,204.96,204.9,204.955,105500000.0
2008-05-23 12:19:00,204.95,205.015,204.915,204.96,114200000.0
2008-05-23 12:20:00,204.96,205.0,204.935,204.935,117300000.0
2008-05-23 12:21:00,204.935,205.03,204.93,205.01,150200000.0
2008-05-23 12:22:00,205.015,205.05,204.99,205.035,96900000.0
2008-05-23 12:23:00,205.035,205.04,205.015,205.015,33700000.0
2008-05-23 12:24:00,205.015,205.03,205.015,205.015,52100000.0
2008-05-23 12:25:00,205.015,205.015,204.925,204.935,90800000.0
2008-05-23 12:26:00,204.945,204.945,204.915,204.94,92900000.0
2008-05-23 12:27:00,204.945,205.035,204.94,205.02,65800000.0
2008-05-23 12:28:00,205.015,205.025,205.005,205.005,82900000.0
2008-05-23 12:29:00,205.005,205.015,204.985,205.0,77900000.0
2008-05-23 12:30:00,205.0,205.01,204.965,204.985,83200000.0
2008-05-23 12:31:00,204.985,205.01,204.945,204.98,107700000.0
2008-05-23 12:32:00,204.985,205.035,204.985,205.03,58000000.0
2008-05-23 12:33:00,205.03,205.03,204.985,204.985,45300000.0
2008-05-23 12:34:00,204.985,204.985,204.92,204.965,124400000.0
2008-05-23 12:35:00,204.96,204.99,204.955,204.99,85300000.0
2008-05-23 12:36:00,204.985,204.985,204.915,204.92,146400000.0
2008-05-23 12:37:00,204.92,205.005,204.92,204.995,154200000.0
2008-05-23 12:38:00,204.995,204.995,204.9,204.925,130400000.0
2008-05-23 12:39:00,204.925,204.95,204.905,204.925,121000000.0
2008-05-23 12:40:00,204.91,204.91,204.84,204.9,151400000.0
2008-05-23 12:41:00,204.9,204.95,204.9,204.95,112800000.0
2008-05-23 12:42:00,204.95,205.0,204.93,204.975,176000000.0
2008-05-23 12:43:00,204.985,205.065,204.985,205.04,185700000.0
2008-05-23 12:44:00,205.04,205.04,204.945,204.97,160100000.0
2008-05-23 12:45:00,204.97,204.98,204.945,204.955,95700000.0
2008-05-23 12:46:00,204.97,205.01,204.96,204.995,115000000.0
2008-05-23 12:47:00,204.995,205.06,204.985,205.03,192800000.0
2008-05-23 12:48:00,205.03,205.08,205.03,205.08,71600000.0
2008-05-23 12:49:00,205.07,205.085,205.05,205.05,173100000.0
2008-05-23 12:50:00,205.05,205.11,205.04,205.11,134500000.0
2008-05-23 12:51:00,205.11,205.16,205.105,205.16,153500000.0
2008-05-23 12:52:00,205.17,205.215,205.155,205.215,132700000.0
2008-05-23 12:53:00,205.215,205.255,205.19,205.24,214700000.0
2008-05-23 12:54:00,205.25,205.28,205.215,205.24,132700000.0
2008-05-23 12:55:00,205.24,205.28,205.24,205.255,135500000.0
2008-05-23 12:56:00,205.26,205.315,205.235,205.27,91900000.0
2008-05-23 12:57:00,205.27,205.295,205.185,205.19,146600000.0
2008-05-23 12:58:00,205.19,205.21,205.145,205.185,136500000.0
2008-05-23 12:59:00,205.19,205.21,205.1,205.1,120600000.0
2008-05-23 13:00:00,205.1,205.11,205.06,205.11,76700000.0
2008-05-23 13:01:00,205.105,205.185,205.105,205.17,90700000.0
2008-05-23 13:02:00,205.18,205.22,205.175,205.22,72300000.0
2008-05-23 13:03:00,205.22,205.25,205.175,205.19,157500000.0
2008-05-23 13:04:00,205.19,205.275,205.19,205.245,134200000.0
2008-05-23 13:05:00,205.25,205.305,205.25,205.285,77900000.0
2008-05-23 13:06:00,205.285,205.345,205.26,205.315,99400000.0
2008-05-23 13:07:00,205.315,205.35,205.315,205.33,94100000.0
2008-05-23 13:08:00,205.335,205.335,205.25,205.25,65800000.0
2008-05-23 13:09:00,205.27,205.27,205.205,205.24,150300000.0
2008-05-23 13:10:00,205.24,205.32,205.215,205.315,103900000.0
2008-05-23 13:11:00,205.32,205.32,205.22,205.25,109200000.0
2008-05-23 13:12:00,205.25,205.265,205.19,205.205,72300000.0
2008-05-23 13:13:00,205.2,205.23,205.185,205.205,92100000.0
2008-05-23 13:14:00,205.2,205.215,205.125,205.14,136300000.0
2008-05-23 13:15:00,205.13,205.155,205.09,205.13,107600000.0
2008-05-23 13:16:00,205.13,205.13,205.1,205.115,47300000.0
2008-05-23 13:17:00,205.115,205.13,205.1,205.115,66600000.0
2008-05-23 13:18:00,205.115,205.12,205.095,205.11,79200000.0
2008-05-23 13:19:00,205.12,205.135,205.11,205.12,29200000.0
2008-05-23 13:20:00,205.125,205.195,205.125,205.195,75800000.0
2008-05-23 13:21:00,205.195,205.2,205.175,205.18,34600000.0
2008-05-23 13:22:00,205.19,205.285,205.17,205.18,144900000.0
2008-05-23 13:23:00,205.18,205.19,205.13,205.15,86400000.0
2008-05-23 13:24:00,205.15,205.15,205.1,205.105,51400000.0
2008-05-23 13:25:00,205.1,205.13,205.095,205.12,68900000.0
2008-05-23 13:26:00,205.12,205.13,205.11,205.115,66600000.0
2008-05-23 13:27:00,205.115,205.12,205.085,205.1,63400000.0
2008-05-23 13:28:00,205.095,205.17,205.085,205.135,173300000.0
2008-05-23 13:29:00,205.13,205.185,205.1,205.18,64000000.0
2008-05-23 13:30:00,205.185,205.2,205.08,205.14,209300000.0
2008-05-23 13:31:00,205.135,205.14,205.115,205.14,139000000.0
2008-05-23 13:32:00,205.14,205.155,205.115,205.125,76200000.0
2008-05-23 13:33:00,205.125,205.13,205.085,205.1,159400000.0
2008-05-23 13:34:00,205.09,205.125,205.085,205.095,85800000.0
2008-05-23 13:35:00,205.1,205.21,205.1,205.125,150300000.0
2008-05-23 13:36:00,205.125,205.17,205.095,205.145,102000000.0
2008-05-23 13:37:00,205.14,205.19,205.105,205.105,135100000.0
2008-05-23 13:38:00,205.11,205.115,205.075,205.09,82100000.0
2008-05-23 13:39:00,205.095,205.215,205.095,205.18,97800000.0
2008-05-23 13:40:00,205.185,205.185,205.135,205.165,70000000.0
2008-05-23 13:41:00,205.165,205.185,205.13,205.155,104400000.0
2008-05-23 13:42:00,205.155,205.185,205.135,205.18,111500000.0
2008-05-23 13:43:00,205.19,205.24,205.19,205.23,66100000.0
2008-05-23 13:44:00,205.24,205.26,205.22,205.26,60200000.0
2008-05-23 13:45:00,205.26,205.3,205.255,205.26,90600000.0
2008-05-23 13:46:00,205.265,205.265,205.23,205.26,42000000.0
2008-05-23 13:47:00,205.26,205.26,205.24,205.26,27000000.0
2008-05-23 13:48:00,205.26,205.27,205.235,205.245,33000000.0
2008-05-23 13:49:00,205.235,205.24,205.215,205.215,23000000.0
2008-05-23 13:50:00,205.225,205.245,205.2,205.24,89900000.0
2008-05-23 13:51:00,205.24,205.24,205.19,205.21,119300000.0
2008-05-23 13:52:00,205.21,205.225,205.185,205.225,79500000.0
2008-05-23 13:53:00,205.23,205.31,205.215,205.24,110900000.0
2008-05-23 13:54:00,205.245,205.255,205.21,205.23,170000000.0
2008-05-23 13:55:00,205.23,205.255,205.225,205.24,54700000.0
2008-05-23 13:56:00,205.245,205.265,205.24,205.26,28800000.0
2008-05-23 13:57:00,205.26,205.295,205.24,205.295,44800000.0
2008-05-23 13:58:00,205.29,205.31,205.235,205.235,115900000.0
2008-05-23 13:59:00,205.235,205.285,205.22,205.22,106800000.0
2008-05-23 14:00:00,205.22,205.235,205.18,205.19,137500000.0
2008-05-23 14:01:00,205.19,205.2,205.15,205.15,174200000.0
2008-05-23 14:02:00,205.155,205.17,205.09,205.09,113700000.0
2008-05-23 14:03:00,205.09,205.14,205.075,205.115,60000000.0
2008-05-23 14:04:00,205.115,205.14,205.09,205.11,103500000.0
2008-05-23 14:05:00,205.11,205.13,205.095,205.13,58200000.0
2008-05-23 14:06:00,205.13,205.135,205.1,205.115,98700000.0
2008-05-23 14:07:00,205.12,205.13,205.085,205.09,77200000.0
2008-05-23 14:08:00,205.09,205.135,205.09,205.12,86600000.0
2008-05-23 14:09:00,205.115,205.125,205.095,205.1,49700000.0
2008-05-23 14:10:00,205.1,205.1,205.065,205.09,21300000.0
2008-05-23 14:11:00,205.09,205.165,205.075,205.155,65600000.0
2008-05-23 14:12:00,205.165,205.18,205.145,205.145,99000000.0
2008-05-23 14:13:00,205.145,205.175,205.14,205.175,103800000.0
2008-05-23 14:14:00,205.17,205.17,205.095,205.105,143900000.0
2008-05-23 14:15:00,205.105,205.185,205.055,205.165,174600000.0
2008-05-23 14:16:00,205.16,205.19,205.125,205.17,134200000.0
2008-05-23 14:17:00,205.17,205.175,205.12,205.13,94400000.0
2008-05-23 14:18:00,205.135,205.155,205.125,205.14,51200000.0
2008-05-23 14:19:00,205.15,205.165,205.14,205.155,110900000.0
2008-05-23 14:20:00,205.15,205.165,205.09,205.105,116700000.0
2008-05-23 14:21:00,205.1,205.11,205.09,205.09,87300000.0
2008-05-23 14:22:00,205.09,205.14,205.07,205.13,116000000.0
2008-05-23 14:23:00,205.13,205.18,205.13,205.18,196300000.0
2008-05-23 14:24:00,205.18,205.25,205.18,205.18,215600000.0
2008-05-23 14:25:00,205.18,205.2,205.16,205.18,167100000.0
2008-05-23 14:26:00,205.18,205.195,205.15,205.15,89200000.0
2008-05-23 14:27:00,205.155,205.16,205.09,205.095,101100000.0
2008-05-23 14:28:00,205.095,205.145,205.095,205.115,75900000.0
2008-05-23 14:29:00,205.115,205.135,205.08,205.115,62000000.0
2008-05-23 14:30:00,205.115,205.16,205.115,205.115,47500000.0
2008-05-23 14:31:00,205.115,205.115,205.05,205.05,66500000.0
2008-05-23 14:32:00,205.045,205.06,204.97,205.015,208700000.0
2008-05-23 14:33:00,205.02,205.085,205.02,205.07,93600000.0
2008-05-23 14:34:00,205.07,205.09,205.045,205.06,43100000.0
2008-05-23 14:35:00,205.05,205.05,205.005,205.03,52900000.0
2008-05-23 14:36:00,205.03,205.045,204.965,204.965,148100000.0
2008-05-23 14:37:00,204.97,204.985,204.955,204.97,262900000.0
2008-05-23 14:38:00,204.965,204.98,204.915,204.93,198300000.0
2008-05-23 14:39:00,204.94,204.965,204.93,204.935,79200000.0
2008-05-23 14:40:00,204.94,205.045,204.935,205.04,95100000.0
2008-05-23 14:41:00,205.05,205.05,204.945,204.955,122800000.0
2008-05-23 14:42:00,204.955,204.975,204.935,204.96,83700000.0
2008-05-23 14:43:00,204.96,205.015,204.95,205.01,46600000.0
2008-05-23 14:44:00,205.01,205.025,204.99,205.005,114500000.0
2008-05-23 14:45:00,204.995,205.03,204.985,205.03,141300000.0
2008-05-23 14:46:00,205.03,205.04,205.01,205.02,50500000.0
2008-05-23 14:47:00,205.02,205.025,205.005,205.005,64300000.0
2008-05-23 14:48:00,205.01,205.055,205.005,205.04,138700000.0
2008-05-23 14:49:00,205.04,205.07,204.99,205.01,102600000.0
2008-05-23 14:50:00,205.01,205.05,204.985,205.0,102900000.0
2008-05-23 14:51:00,205.0,205.0,204.965,204.975,90900000.0
2008-05-23 14:52:00,204.975,205.005,204.97,204.985,127500000.0
2008-05-23 14:53:00,204.985,204.985,204.92,204.94,92200000.0
2008-05-23 14:54:00,204.945,204.99,204.9,204.935,81300000.0
2008-05-23 14:55:00,204.935,204.96,204.925,204.94,69200000.0
2008-05-23 14:56:00,204.94,204.95,204.92,204.94,64800000.0
2008-05-23 14:57:00,204.94,204.94,204.895,204.92,75500000.0
2008-05-23 14:58:00,204.92,204.945,204.905,204.915,68200000.0
2008-05-23 14:59:00,204.92,204.95,204.905,204.905,86000000.0
2008-05-23 15:00:00,204.91,204.945,204.875,204.9,136400000.0
2008-05-23 15:01:00,204.89,204.94,204.875,204.915,128500000.0
2008-05-23 15:02:00,204.915,204.975,204.91,204.96,154700000.0
2008-05-23 15:03:00,204.96,204.97,204.9,204.91,249600000.0
2008-05-23 15:04:00,204.91,204.96,204.905,204.96,206700000.0
2008-05-23 15:05:00,204.97,205.06,204.97,205.03,299800000.0
2008-05-23 15:06:00,205.025,205.065,205.01,205.05,171200000.0
2008-05-23 15:07:00,205.06,205.075,205.03,205.07,132100000.0
2008-05-23 15:08:00,205.07,205.08,205.04,205.065,100200000.0
2008-05-23 15:09:00,205.065,205.065,204.98,204.995,170500000.0
2008-05-23 15:10:00,204.995,205.045,204.975,205.025,148900000.0
2008-05-23 15:11:00,205.02,205.045,204.975,204.995,112500000.0
2008-05-23 15:12:00,204.99,205.0,204.96,205.0,63900000.0
2008-05-23 15:13:00,205.0,205.03,204.97,204.995,136200000.0
2008-05-23 15:14:00,204.995,204.995,204.95,204.98,110900000.0
2008-05-23 15:15:00,204.97,205.02,204.97,205.005,75300000.0
2008-05-23 15:16:00,205.005,205.01,204.955,204.975,107500000.0
2008-05-23 15:17:00,204.98,205.015,204.98,205.015,66800000.0
2008-05-23 15:18:00,205.015,205.04,204.98,204.995,66800000.0
2008-05-23 15:19:00,204.985,205.03,204.985,205.025,42900000.0
2008-05-23 15:20:00,205.03,205.03,204.965,204.975,130700000.0
2008-05-23 15:21:00,204.965,204.98,204.95,204.965,149000000.0
2008-05-23 15:22:00,204.96,205.0,204.935,204.99,103400000.0
2008-05-23 15:23:00,204.99,205.01,204.975,204.995,148300000.0
2008-05-23 15:24:00,204.995,204.995,204.96,204.965,89300000.0
2008-05-23 15:25:00,204.965,205.01,204.965,204.995,98900000.0
2008-05-23 15:26:00,204.985,205.0,204.975,205.0,40100000.0
2008-05-23 15:27:00,205.0,205.0,204.985,204.995,51100000.0
2008-05-23 15:28:00,204.995,205.07,204.995,205.04,159600000.0
2008-05-23 15:29:00,205.04,205.09,205.02,205.075,127900000.0
2008-05-23 15:30:00,205.08,205.1,205.05,205.055,122500000.0
2008-05-23 15:31:00,205.055,205.075,205.005,205.005,121600000.0
2008-05-23 15:32:00,205.01,205.025,204.97,205.0,113900000.0
2008-05-23 15:33:00,205.02,205.04,205.0,205.025,182100000.0
2008-05-23 15:34:00,205.025,205.07,205.01,205.015,303800000.0
2008-05-23 15:35:00,205.01,205.02,204.925,204.97,257000000.0
2008-05-23 15:36:00,204.98,205.01,204.915,204.925,263400000.0
2008-05-23 15:37:00,204.93,204.98,204.895,204.955,190800000.0
2008-05-23 15:38:00,204.96,204.99,204.925,204.945,415000000.0
2008-05-23 15:39:00,204.945,204.975,204.94,204.955,293900000.0
2008-05-23 15:40:00,204.96,204.97,204.855,204.87,284200000.0
2008-05-23 15:41:00,204.865,204.94,204.865,204.94,257300000.0
2008-05-23 15:42:00,204.945,205.04,204.91,205.015,149900000.0
2008-05-23 15:43:00,205.015,205.075,204.975,205.065,268100000.0
2008-05-23 15:44:00,205.07,205.09,204.965,205.015,346400000.0
2008-05-23 15:45:00,205.015,205.015,204.915,204.95,466700000.0
2008-05-23 15:46:00,204.95,204.99,204.925,204.97,225300000.0
2008-05-23 15:47:00,204.97,205.04,204.93,204.93,261800000.0
2008-05-23 15:48:00,204.925,204.94,204.855,204.855,337400000.0
2008-05-23 15:49:00,204.86,204.86,204.74,204.81,399500000.0
2008-05-23 15:50:00,204.8,204.81,204.745,204.75,204300000.0
2008-05-23 15:51:00,204.745,204.775,204.7,204.7,195400000.0
2008-05-23 15:52:00,204.7,204.72,204.665,204.72,171900000.0
2008-05-23 15:53:00,204.72,204.725,204.63,204.7,153700000.0
2008-05-23 15:54:00,204.7,204.72,204.675,204.7,127100000.0
2008-05-23 15:55:00,204.7,204.7,204.655,204.67,142800000.0
2008-05-23 15:56:00,204.665,204.695,204.635,204.685,141300000.0
2008-05-23 15:57:00,204.685,204.745,204.655,204.73,137200000.0
2008-05-23 15:58:00,204.73,204.73,204.675,204.68,107300000.0
2008-05-23 15:59:00,204.685,204.755,204.645,204.745,205400000.0
2008-05-23 16:00:00,204.735,204.975,204.735,204.835,418500000.0
2008-05-23 16:01:00,204.815,204.815,204.645,204.695,153700000.0
2008-05-23 16:02:00,204.695,204.795,204.695,204.765,162000000.0
2008-05-23 16:03:00,204.755,204.885,204.755,204.87,190700000.0
2008-05-23 16:04:00,204.87,205.01,204.87,204.99,176400000.0
2008-05-23 16:05:00,204.985,204.985,204.93,204.935,236900000.0
2008-05-23 16:06:00,204.935,204.98,204.925,204.96,258596000.0
2008-05-23 16:07:00,204.955,204.995,204.895,204.92,298516000.0
2008-05-23 16:08:00,204.92,204.94,204.84,204.875,131692000.0
2008-05-23 16:09:00,204.88,205.05,204.875,204.995,177116000.0
2008-05-23 16:10:00,205.0,205.095,204.925,204.945,217536000.0
2008-05-23 16:11:00,204.945,204.985,204.91,204.965,167904000.0
2008-05-23 16:12:00,204.965,205.0,204.935,204.975,172784000.0
2008-05-23 16:13:00,204.975,205.025,204.94,204.99,124112000.0
2008-05-23 16:14:00,204.99,204.99,204.93,204.95,194800000.0
2008-05-23 16:15:00,204.95,204.95,204.865,204.895,147200000.0
2008-05-23 16:16:00,204.895,204.92,204.845,204.85,155200000.0
2008-05-23 16:17:00,204.85,204.865,204.77,204.855,187300000.0
2008-05-23 16:18:00,204.85,204.885,204.765,204.78,215000000.0
2008-05-23 16:19:00,204.785,204.815,204.78,204.815,89600000.0
2008-05-23 16:20:00,204.81,204.83,204.8,204.805,149100000.0
2008-05-23 16:21:00,204.805,204.815,204.74,204.74,67700000.0
2008-05-23 16:22:00,204.745,204.795,204.695,204.75,175800000.0
2008-05-23 16:23:00,204.75,204.84,204.715,204.815,212400000.0
2008-05-23 16:24:00,204.815,204.83,204.77,204.8,210300000.0
2008-05-23 16:25:00,204.8,204.835,204.795,204.805,139600000.0
2008-05-23 16:26:00,204.81,204.845,204.775,204.825,116500000.0
2008-05-23 16:27:00,204.825,204.9,204.785,204.885,219500000.0
2008-05-23 16:28:00,204.875,204.885,204.81,204.815,92500000.0
2008-05-23 16:29:00,204.815,204.83,204.68,204.775,300300000.0
2008-05-23 16:30:00,204.775,204.775,204.69,204.695,202800000.0
2008-05-23 16:31:00,204.695,204.73,204.675,204.685,140500000.0
2008-05-23 16:32:00,204.68,204.775,204.665,204.765,134000000.0
2008-05-23 16:33:00,204.77,204.825,204.76,204.77,204500000.0
2008-05-23 16:34:00,204.765,204.8,204.735,204.795,221200000.0
2008-05-23 16:35:00,204.795,204.81,204.685,204.695,161600000.0
2008-05-23 16:36:00,204.675,204.705,204.635,204.7,224100000.0
2008-05-23 16:37:00,204.695,204.72,204.59,204.61,180900000.0
2008-05-23 16:38:00,204.605,204.695,204.565,204.65,164800000.0
2008-05-23 16:39:00,204.64,204.71,204.64,204.67,135800000.0
2008-05-23 16:40:00,204.67,204.76,204.66,204.75,95300000.0
2008-05-23 16:41:00,204.75,204.8,204.745,204.77,89300000.0
2008-05-23 16:42:00,204.765,204.79,204.73,204.75,98000000.0
2008-05-23 16:43:00,204.745,204.79,204.685,204.685,162300000.0
2008-05-23 16:44:00,204.69,204.73,204.665,204.665,139000000.0
2008-05-23 16:45:00,204.665,204.69,204.565,204.595,241300000.0
2008-05-23 16:46:00,204.585,204.645,204.58,204.62,188400000.0
2008-05-23 16:47:00,204.63,204.655,204.585,204.6,94600000.0
2008-05-23 16:48:00,204.6,204.675,204.6,204.625,154200000.0
2008-05-23 16:49:00,204.625,204.64,204.575,204.635,144000000.0
2008-05-23 16:50:00,204.63,204.68,204.615,204.64,113600000.0
2008-05-23 16:51:00,204.645,204.715,204.6,204.7,204900000.0
2008-05-23 16:52:00,204.69,204.705,204.615,204.625,201100000.0
2008-05-23 16:53:00,204.625,204.67,204.61,204.66,226600000.0
2008-05-23 16:54:00,204.66,204.72,204.66,204.7,144800000.0
2008-05-23 16:55:00,204.695,204.745,204.665,204.74,194100000.0
2008-05-23 16:56:00,204.74,204.79,204.72,204.725,175600000.0
2008-05-23 16:57:00,204.725,204.735,204.63,204.635,252000000.0
2008-05-23 16:58:00,204.635,204.685,204.625,204.68,230600000.0
2008-05-23 16:59:00,204.675,204.875,204.66,204.855,236200000.0
2008-05-23 17:00:00,204.855,204.87,204.765,204.77,342000000.0
2008-05-23 17:01:00,204.765,204.845,204.765,204.79,185100000.0
2008-05-23 17:02:00,204.8,204.8,204.71,204.71,114300000.0
2008-05-23 17:03:00,204.71,204.765,204.675,204.74,187200000.0
2008-05-23 17:04:00,204.735,204.76,204.71,204.76,132900000.0
2008-05-23 17:05:00,204.76,204.76,204.71,204.73,176600000.0
2008-05-23 17:06:00,204.735,204.745,204.69,204.69,306200000.0
2008-05-23 17:07:00,204.695,204.76,204.69,204.755,301400000.0
2008-05-23 17:08:00,204.75,204.845,204.685,204.69,345500000.0
2008-05-23 17:09:00,204.69,204.74,204.64,204.66,317700000.0
2008-05-23 17:10:00,204.64,204.79,204.64,204.77,297400000.0
2008-05-23 17:11:00,204.77,204.79,204.61,204.64,232800000.0
2008-05-23 17:12:00,204.635,204.71,204.63,204.665,149500000.0
2008-05-23 17:13:00,204.66,204.675,204.6,204.635,352400000.0
2008-05-23 17:14:00,204.64,204.72,204.625,204.665,142000000.0
2008-05-23 17:15:00,204.67,204.73,204.67,204.685,105800000.0
2008-05-23 17:16:00,204.685,204.685,204.605,204.605,192300000.0
2008-05-23 17:17:00,204.61,204.66,204.59,204.6,172400000.0
2008-05-23 17:18:00,204.6,204.65,204.585,204.64,106100000.0
2008-05-23 17:19:00,204.645,204.69,204.62,204.69,221100000.0
2008-05-23 17:20:00,204.7,204.71,204.61,204.63,232200000.0
2008-05-23 17:21:00,204.63,204.64,204.555,204.56,388000000.0
2008-05-23 17:22:00,204.56,204.585,204.51,204.52,295900000.0
2008-05-23 17:23:00,204.52,204.54,204.425,204.475,318700000.0
2008-05-23 17:24:00,204.475,204.535,204.455,204.535,271200000.0
2008-05-23 17:25:00,204.535,204.58,204.495,204.555,452700000.0
2008-05-23 17:26:00,204.56,204.62,204.555,204.605,207400000.0
2008-05-23 17:27:00,204.605,204.605,204.475,204.5,404100000.0
2008-05-23 17:28:00,204.505,204.505,204.455,204.49,385600000.0
2008-05-23 17:29:00,204.49,204.51,204.46,204.495,391600000.0
2008-05-23 17:30:00,204.495,204.5,204.41,204.455,177700000.0
2008-05-23 17:31:00,204.455,204.515,204.455,204.505,419500000.0
2008-05-23 17:32:00,204.505,204.51,204.42,204.455,300000000.0
2008-05-23 17:33:00,204.475,204.49,204.415,204.425,176000000.0
2008-05-23 17:34:00,204.425,204.47,204.42,204.45,115800000.0
2008-05-23 17:35:00,204.455,204.455,204.405,204.43,138700000.0
2008-05-23 17:36:00,204.43,204.475,204.43,204.45,269500000.0
2008-05-23 17:37:00,204.45,204.515,204.45,204.49,218300000.0
2008-05-23 17:38:00,204.49,204.535,204.465,204.535,262900000.0
2008-05-23 17:39:00,204.535,204.585,204.52,204.52,287100000.0
2008-05-23 17:40:00,204.52,204.555,204.505,204.535,222800000.0
2008-05-23 17:41:00,204.525,204.55,204.495,204.53,92600000.0
2008-05-23 17:42:00,204.53,204.57,204.51,204.56,169300000.0
2008-05-23 17:43:00,204.56,204.635,204.56,204.63,248400000.0
2008-05-23 17:44:00,204.625,204.63,204.545,204.545,232100000.0
2008-05-23 17:45:00,204.545,204.57,204.515,204.555,261300000.0
2008-05-23 17:46:00,204.555,204.585,204.525,204.54,251300000.0
2008-05-23 17:47:00,204.54,204.615,204.535,204.605,163700000.0
2008-05-23 17:48:00,204.61,204.65,204.61,204.635,177600000.0
2008-05-23 17:49:00,204.635,204.655,204.585,204.585,257500000.0
2008-05-23 17:50:00,204.59,204.59,204.475,204.48,263400000.0
2008-05-23 17:51:00,204.475,204.535,204.435,204.495,194600000.0
2008-05-23 17:52:00,204.495,204.505,204.465,204.475,360800000.0
2008-05-23 17:53:00,204.475,204.475,204.44,204.475,154600000.0
2008-05-23 17:54:00,204.475,204.53,204.465,204.51,86000000.0
2008-05-23 17:55:00,204.51,204.56,204.47,204.53,136300000.0
2008-05-23 17:56:00,204.525,204.55,204.505,204.52,109300000.0
2008-05-23 17:57:00,204.52,204.525,204.49,204.52,110200000.0
2008-05-23 17:58:00,204.52,204.53,204.465,204.465,124500000.0
2008-05-23 17:59:00,204.465,204.545,204.43,204.52,278900000.0
2008-05-23 18:00:00,204.525,204.59,204.525,204.58,121800000.0
2008-05-23 18:01:00,204.575,204.61,204.57,204.605,92000000.0
2008-05-23 18:02:00,204.61,204.665,204.61,204.655,127800000.0
2008-05-23 18:03:00,204.655,204.675,204.635,204.675,62000000.0
2008-05-23 18:04:00,204.675,204.675,204.605,204.655,75100000.0
2008-05-23 18:05:00,204.655,204.675,204.56,204.565,153900000.0
2008-05-23 18:06:00,204.565,204.585,204.455,204.465,118700000.0
2008-05-23 18:07:00,204.475,204.525,204.465,204.525,65200000.0
2008-05-23 18:08:00,204.535,204.55,204.505,204.53,108500000.0
2008-05-23 18:09:00,204.53,204.535,204.515,204.535,102300000.0
2008-05-23 18:10:00,204.535,204.56,204.525,204.56,43100000.0
2008-05-23 18:11:00,204.56,204.56,204.52,204.54,43100000.0
2008-05-23 18:12:00,204.54,204.58,204.525,204.55,107000000.0
2008-05-23 18:13:00,204.55,204.56,204.535,204.54,40300000.0
2008-05-23 18:14:00,204.54,204.565,204.525,204.565,64500000.0
2008-05-23 18:15:00,204.565,204.575,204.545,204.575,73100000.0
2008-05-23 18:16:00,204.59,204.59,204.51,204.515,84400000.0
2008-05-23 18:17:00,204.515,204.515,204.465,204.475,36500000.0
2008-05-23 18:18:00,204.475,204.475,204.445,204.445,22800000.0
2008-05-23 18:19:00,204.45,204.455,204.43,204.44,52000000.0
2008-05-23 18:20:00,204.44,204.455,204.43,204.445,62500000.0
2008-05-23 18:21:00,204.46,204.48,204.43,204.465,105200000.0
2008-05-23 18:22:00,204.465,204.505,204.465,204.505,38500000.0
2008-05-23 18:23:00,204.505,204.505,204.49,204.495,32200000.0
2008-05-23 18:24:00,204.495,204.515,204.495,204.515,15000000.0
2008-05-23 18:25:00,204.515,204.515,204.505,204.505,4500000.0
2008-05-23 18:26:00,204.505,204.51,204.49,204.495,79700000.0
2008-05-23 18:27:00,204.505,204.515,204.405,204.405,116600000.0
2008-05-23 18:28:00,204.415,204.455,204.405,204.455,29500000.0
2008-05-23 18:29:00,204.455,204.495,204.445,204.445,83800000.0
2008-05-23 18:30:00,204.445,204.48,204.435,204.46,89500000.0
2008-05-23 18:31:00,204.465,204.495,204.465,204.475,56900000.0
2008-05-23 18:32:00,204.475,204.475,204.445,204.45,32000000.0
2008-05-23 18:33:00,204.45,204.455,204.41,204.42,84400000.0
2008-05-23 18:34:00,204.415,204.435,204.36,204.375,131700000.0
2008-05-23 18:35:00,204.375,204.38,204.33,204.35,142800000.0
2008-05-23 18:36:00,204.35,204.36,204.305,204.32,94500000.0
2008-05-23 18:37:00,204.32,204.345,204.315,204.335,69700000.0
2008-05-23 18:38:00,204.33,204.385,204.325,204.325,160700000.0
2008-05-23 18:39:00,204.33,204.38,204.325,204.375,157600000.0
2008-05-23 18:40:00,204.375,204.43,204.32,204.34,273700000.0
2008-05-23 18:41:00,204.34,204.355,204.315,204.345,76300000.0
2008-05-23 18:42:00,204.34,204.365,204.32,204.32,169700000.0
2008-05-23 18:43:00,204.325,204.325,204.22,204.235,160600001.0
2008-05-23 18:44:00,204.235,204.3,204.235,204.3,107000000.0
2008-05-23 18:45:00,204.29,204.31,204.27,204.27,56400000.0
2008-05-23 18:46:00,204.265,204.265,204.225,204.235,56700000.0
2008-05-23 18:47:00,204.235,204.295,204.23,204.28,120700000.0
2008-05-23 18:48:00,204.28,204.28,204.255,204.275,42400000.0
2008-05-23 18:49:00,204.275,204.345,204.275,204.315,87100000.0
2008-05-23 18:50:00,204.315,204.365,204.315,204.345,91000000.0
2008-05-23 18:51:00,204.34,204.34,204.285,204.285,73500000.0
2008-05-23 18:52:00,204.285,204.29,204.275,204.275,11700000.0
2008-05-23 18:53:00,204.275,204.305,204.27,204.305,88200000.0
2008-05-23 18:54:00,204.305,204.315,204.295,204.295,56100000.0
2008-05-23 18:55:00,204.295,204.345,204.285,204.345,124000000.0
2008-05-23 18:56:00,204.355,204.36,204.295,204.315,203200000.0
2008-05-23 18:57:00,204.315,204.335,204.3,204.32,127000000.0
2008-05-23 18:58:00,204.32,204.32,204.215,204.215,155800000.0
2008-05-23 18:59:00,204.215,204.24,204.145,204.15,71700000.0
2008-05-23 19:00:00,204.15,204.215,204.135,204.18,187100000.0
2008-05-23 19:01:00,204.18,204.205,204.18,204.19,75700000.0
2008-05-23 19:02:00,204.19,204.215,204.185,204.215,53800000.0
2008-05-23 19:03:00,204.22,204.245,204.215,204.24,24800000.0
2008-05-23 19:04:00,204.24,204.315,204.235,204.26,129500000.0
2008-05-23 19:05:00,204.26,204.295,204.255,204.28,42000000.0
2008-05-23 19:06:00,204.28,204.285,204.235,204.245,85000000.0
2008-05-23 19:07:00,204.255,204.285,204.255,204.265,53600000.0
2008-05-23 19:08:00,204.265,204.265,204.235,204.25,20800000.0
2008-05-23 19:09:00,204.25,204.335,204.25,204.33,87200000.0
2008-05-23 19:10:00,204.325,204.335,204.315,204.32,26700000.0
2008-05-23 19:11:00,204.325,204.325,204.305,204.305,40100000.0
2008-05-23 19:12:00,204.315,204.345,204.305,204.305,22000000.0
2008-05-23 19:13:00,204.31,204.365,204.295,204.365,35700000.0
2008-05-23 19:14:00,204.365,204.385,204.365,204.385,19400000.0
2008-05-23 19:15:00,204.385,204.395,204.375,204.385,70100000.0
2008-05-23 19:16:00,204.385,204.405,204.375,204.385,40600000.0
2008-05-23 19:17:00,204.385,204.39,204.365,204.39,38700000.0
2008-05-23 19:18:00,204.39,204.445,204.385,204.4,88200000.0
2008-05-23 19:19:00,204.395,204.415,204.39,204.395,30800000.0
2008-05-23 19:20:00,204.395,204.415,204.395,204.415,29000000.0
2008-05-23 19:21:00,204.415,204.425,204.39,204.395,76100000.0
2008-05-23 19:22:00,204.395,204.415,204.395,204.415,26200000.0
2008-05-23 19:23:00,204.415,204.42,204.385,204.39,34500000.0
2008-05-23 19:24:00,204.395,204.415,204.395,204.415,55300000.0
2008-05-23 19:25:00,204.42,204.425,204.375,204.375,46600000.0
2008-05-23 19:26:00,204.385,204.395,204.365,204.375,42800000.0
2008-05-23 19:27:00,204.375,204.395,204.375,204.38,45200000.0
2008-05-23 19:28:00,204.38,204.385,204.375,204.375,22600000.0
2008-05-23 19:29:00,204.375,204.395,204.375,204.395,37800000.0
2008-05-23 19:30:00,204.395,204.405,204.395,204.395,29700000.0
2008-05-23 19:31:00,204.395,204.515,204.395,204.485,106300000.0
2008-05-23 19:32:00,204.485,204.555,204.485,204.515,91800000.0
2008-05-23 19:33:00,204.515,204.565,204.445,204.55,87300000.0
2008-05-23 19:34:00,204.555,204.555,204.47,204.485,56500000.0
2008-05-23 19:35:00,204.485,204.5,204.425,204.435,77700000.0
2008-05-23 19:36:00,204.435,204.465,204.415,204.445,67100000.0
2008-05-23 19:37:00,204.435,204.455,204.41,204.445,52200000.0
2008-05-23 19:38:00,204.445,204.455,204.44,204.445,42500000.0
2008-05-23 19:39:00,204.445,204.445,204.42,204.42,29600000.0
2008-05-23 19:40:00,204.415,204.425,204.41,204.42,17500000.0
2008-05-23 19:41:00,204.415,204.415,204.4,204.4,25900000.0
2008-05-23 19:42:00,204.39,204.415,204.34,204.415,54900000.0
2008-05-23 19:43:00,204.415,204.425,204.415,204.425,22400000.0
2008-05-23 19:44:00,204.415,204.465,204.405,204.455,37700000.0
2008-05-23 19:45:00,204.445,204.465,204.435,204.465,40600000.0
2008-05-23 19:46:00,204.465,204.485,204.465,204.465,41900000.0
2008-05-23 19:47:00,204.465,204.495,204.465,204.495,27900000.0
2008-05-23 19:48:00,204.49,204.545,204.49,204.505,43700000.0
2008-05-23 19:49:00,204.505,204.525,204.485,204.495,39300000.0
2008-05-23 19:50:00,204.495,204.515,204.455,204.455,24900000.0
2008-05-23 19:51:00,204.455,204.455,204.33,204.335,133800000.0
2008-05-23 19:52:00,204.335,204.35,204.325,204.325,21200000.0
2008-05-23 19:53:00,204.325,204.41,204.325,204.365,77300000.0
2008-05-23 19:54:00,204.365,204.365,204.32,204.335,89300000.0
2008-05-23 19:55:00,204.34,204.385,204.34,204.375,50000000.0
2008-05-23 19:56:00,204.375,204.395,204.37,204.385,55400000.0
2008-05-23 19:57:00,204.37,204.42,204.35,204.395,98300000.0
2008-05-23 19:58:00,204.4,204.445,204.385,204.395,92300000.0
2008-05-23 19:59:00,204.395,204.425,204.39,204.415,141800000.0
2008-05-23 20:00:00,204.425,204.455,204.405,204.415,55100000.0
2008-05-23 20:01:00,204.405,204.485,204.405,204.435,92100000.0
2008-05-23 20:02:00,204.44,204.445,204.425,204.43,23300000.0
2008-05-23 20:03:00,204.435,204.435,204.39,204.425,77100000.0
2008-05-23 20:04:00,204.425,204.45,204.395,204.435,102100000.0
2008-05-23 20:05:00,204.435,204.455,204.425,204.425,51600000.0
2008-05-23 20:06:00,204.425,204.445,204.425,204.445,42700000.0
2008-05-23 20:07:00,204.445,204.555,204.445,204.505,79800000.0
2008-05-23 20:08:00,204.505,204.525,204.46,204.47,67200000.0
2008-05-23 20:09:00,204.47,204.51,204.47,204.51,38100000.0
2008-05-23 20:10:00,204.51,204.51,204.485,204.485,18800000.0
2008-05-23 20:11:00,204.495,204.535,204.495,204.535,35300000.0
2008-05-23 20:12:00,204.525,204.565,204.525,204.565,70500000.0
2008-05-23 20:13:00,204.565,204.57,204.555,204.555,53100000.0
2008-05-23 20:14:00,204.55,204.55,204.525,204.54,19500000.0
2008-05-23 20:15:00,204.535,204.545,204.515,204.535,20600000.0
2008-05-23 20:16:00,204.545,204.675,204.545,204.625,102200000.0
2008-05-23 20:17:00,204.625,204.625,204.595,204.605,52700000.0
2008-05-23 20:18:00,204.59,204.605,204.53,204.53,73800000.0
2008-05-23 20:19:00,204.53,204.57,204.51,204.565,45500000.0
2008-05-23 20:20:00,204.565,204.585,204.54,204.555,66300000.0
2008-05-23 20:21:00,204.555,204.61,204.55,204.61,57300000.0
2008-05-23 20:22:00,204.605,204.615,204.595,204.595,33600000.0
2008-05-23 20:23:00,204.605,204.605,204.595,204.6,34900000.0
2008-05-23 20:24:00,204.595,204.615,204.575,204.59,32900000.0
2008-05-23 20:25:00,204.59,204.605,204.545,204.595,81600000.0
2008-05-23 20:26:00,204.605,204.605,204.575,204.575,38700000.0
2008-05-23 20:27:00,204.575,204.575,204.515,204.56,65600000.0
2008-05-23 20:28:00,204.56,204.56,204.505,204.505,31400000.0
2008-05-23 20:29:00,204.505,204.58,204.505,204.58,41400000.0
2008-05-23 20:30:00,204.58,204.585,204.56,204.565,49400000.0
2008-05-23 20:31:00,204.565,204.565,204.54,204.54,54300000.0
2008-05-23 20:32:00,204.54,204.545,204.535,204.545,17700000.0
2008-05-23 20:33:00,204.545,204.545,204.51,204.53,26000000.0
2008-05-23 20:34:00,204.545,204.555,204.525,204.525,48100000.0
2008-05-23 20:35:00,204.525,204.545,204.52,204.53,32600000.0
2008-05-23 20:36:00,204.525,204.545,204.48,204.515,78400000.0
2008-05-23 20:37:00,204.515,204.54,204.505,204.535,41800000.0
2008-05-23 20:38:00,204.535,204.57,204.535,204.56,25900000.0
2008-05-23 20:39:00,204.57,204.58,204.55,204.55,30600000.0
2008-05-23 20:40:00,204.55,204.55,204.53,204.535,27000000.0
2008-05-23 20:41:00,204.53,204.54,204.525,204.535,12600000.0
2008-05-23 20:42:00,204.54,204.54,204.535,204.54,15100000.0
2008-05-23 20:43:00,204.54,204.56,204.54,204.545,24600000.0
2008-05-23 20:44:00,204.55,204.55,204.475,204.475,32200000.0
2008-05-23 20:45:00,204.48,204.525,204.475,204.515,89300000.0
2008-05-23 20:46:00,204.515,204.55,204.51,204.55,72200000.0
2008-05-23 20:47:00,204.55,204.55,204.53,204.55,27400000.0
2008-05-23 20:48:00,204.55,204.56,204.54,204.56,46900000.0
2008-05-23 20:49:00,204.55,204.6,204.53,204.6,55200000.0
2008-05-23 20:50:00,204.6,204.61,204.55,204.55,40100000.0
2008-05-23 20:51:00,204.55,204.55,204.53,204.54,24500000.0
2008-05-23 20:52:00,204.53,204.53,204.495,204.51,24100000.0
2008-05-23 20:53:00,204.51,204.52,204.495,204.52,36700000.0
2008-05-23 20:54:00,204.51,204.53,204.505,204.52,38100000.0
2008-05-23 20:55:00,204.51,204.53,204.51,204.53,13100000.0
2008-05-23 20:56:00,204.53,204.58,204.53,204.57,52900000.0
2008-05-23 20:57:00,204.57,204.59,204.53,204.53,51500000.0
2008-05-23 20:58:00,204.52,204.53,204.48,204.48,85800000.0
2008-05-23 20:59:00,204.49,204.51,204.48,204.48,31000000.0
2008-05-23 21:00:00,204.49,204.49,204.45,204.45,24600000.0
2008-05-23 21:01:00,204.45,204.455,204.45,204.45,7700000.0
2008-05-23 21:02:00,204.45,204.46,204.45,204.46,46200000.0
2008-05-23 21:03:00,204.46,204.48,204.45,204.47,29900000.0
2008-05-23 21:04:00,204.47,204.48,204.45,204.48,24200000.0
2008-05-23 21:05:00,204.48,204.5,204.45,204.49,40700000.0
2008-05-23 21:06:00,204.49,204.49,204.46,204.47,28100000.0
2008-05-23 21:07:00,204.47,204.48,204.44,204.45,39000000.0
2008-05-23 21:08:00,204.46,204.48,204.45,204.47,28000000.0
2008-05-23 21:09:00,204.48,204.48,204.45,204.47,48700000.0
2008-05-23 21:10:00,204.47,204.47,204.455,204.465,27600000.0
2008-05-23 21:11:00,204.46,204.47,204.46,204.47,42600000.0
2008-05-23 21:12:00,204.47,204.475,204.45,204.465,47100000.0
2008-05-23 21:13:00,204.46,204.46,204.43,204.44,63200000.0
2008-05-23 21:14:00,204.44,204.46,204.43,204.44,33500000.0
2008-05-23 21:15:00,204.435,204.47,204.435,204.45,20200000.0
2008-05-23 21:16:00,204.45,204.46,204.45,204.46,12700000.0
2008-05-23 21:17:00,204.465,204.49,204.465,204.48,40600000.0
2008-05-23 21:18:00,204.49,204.51,204.48,204.49,45000000.0
2008-05-23 21:19:00,204.49,204.49,204.46,204.465,32200000.0
2008-05-23 21:20:00,204.46,204.48,204.455,204.47,30600000.0
2008-05-23 21:21:00,204.47,204.49,204.46,204.48,42800000.0
2008-05-23 21:22:00,204.475,204.48,204.475,204.48,1300000.0
2008-05-23 21:23:00,204.48,204.49,204.47,204.48,26900000.0
2008-05-23 21:24:00,204.48,204.48,204.48,204.48,7400000.0
2008-05-23 21:25:00,204.47,204.5,204.47,204.5,20100000.0
2008-05-23 21:26:00,204.495,204.53,204.495,204.53,25900000.0
2008-05-23 21:27:00,204.53,204.55,204.505,204.55,31500000.0
2008-05-23 21:28:00,204.56,204.57,204.54,204.54,19900000.0
2008-05-23 21:29:00,204.55,204.56,204.49,204.495,55400000.0
2008-05-23 21:30:00,204.5,204.51,204.49,204.5,32200000.0
2008-05-23 21:31:00,204.5,204.51,204.495,204.495,26400000.0
2008-05-23 21:32:00,204.5,204.55,204.5,204.53,65300000.0
2008-05-23 21:33:00,204.53,204.54,204.51,204.52,64400000.0
2008-05-23 21:34:00,204.52,204.54,204.52,204.54,6400000.0
2008-05-23 21:35:00,204.54,204.57,204.53,204.56,21600000.0
2008-05-23 21:36:00,204.56,204.57,204.535,204.535,50100000.0
2008-05-23 21:37:00,204.535,204.57,204.535,204.56,37700000.0
2008-05-23 21:38:00,204.56,204.56,204.525,204.54,21100000.0
2008-05-23 21:39:00,204.54,204.545,204.525,204.535,31600000.0
2008-05-23 21:40:00,204.535,204.535,204.51,204.51,23700000.0
2008-05-23 21:41:00,204.53,204.54,204.52,204.53,35800000.0
2008-05-23 21:42:00,204.525,204.53,204.51,204.51,22000000.0
2008-05-23 21:43:00,204.51,204.525,204.51,204.52,23600000.0
2008-05-23 21:44:00,204.52,204.55,204.52,204.53,32100000.0
2008-05-23 21:45:00,204.53,204.53,204.49,204.53,71300000.0
2008-05-23 21:46:00,204.53,204.53,204.5,204.52,22100000.0
2008-05-23 21:47:00,204.51,204.53,204.51,204.53,11800000.0
2008-05-23 21:48:00,204.52,204.54,204.5,204.52,44700000.0
2008-05-23 21:49:00,204.52,204.54,204.505,204.54,28900000.0
2008-05-23 21:50:00,204.53,204.56,204.515,204.56,30400000.0
2008-05-23 21:51:00,204.56,204.56,204.52,204.52,19600000.0
2008-05-23 21:52:00,204.53,204.53,204.52,204.52,1800000.0
2008-05-23 21:53:00,204.52,204.54,204.51,204.51,33000000.0
2008-05-23 21:54:00,204.51,204.51,204.49,204.51,17000000.0
2008-05-23 21:55:00,204.51,204.51,204.485,204.485,28200000.0
2008-05-23 21:56:00,204.485,204.53,204.475,204.53,44800000.0
2008-05-23 21:57:00,204.515,204.535,204.515,204.535,10100000.0
2008-05-23 21:58:00,204.55,204.55,204.525,204.54,30300000.0
2008-05-23 21:59:00,204.54,204.57,204.535,204.55,66200000.0
2008-05-23 22:00:00,204.55,204.55,204.53,204.54,13400000.0
2008-05-23 22:01:00,204.54,204.56,204.535,204.54,18700000.0
2008-05-23 22:02:00,204.535,204.545,204.535,204.545,3300000.0
2008-05-23 22:03:00,204.55,204.55,204.53,204.53,20500000.0
2008-05-23 22:04:00,204.54,204.57,204.52,204.52,38600000.0
2008-05-23 22:05:00,204.51,204.51,204.465,204.465,24600000.0
2008-05-23 22:06:00,204.465,204.51,204.465,204.51,14600000.0
2008-05-23 22:07:00,204.51,204.515,204.51,204.515,4400000.0
2008-05-23 22:08:00,204.515,204.515,204.5,204.5,3200000.0
2008-05-23 22:09:00,204.5,204.5,204.49,204.5,2800000.0
2008-05-23 22:10:00,204.5,204.54,204.5,204.54,19000000.0
2008-05-23 22:11:00,204.54,204.55,204.515,204.535,22800000.0
2008-05-23 22:12:00,204.535,204.56,204.53,204.56,16600000.0
2008-05-23 22:13:00,204.58,204.59,204.56,204.57,41400000.0
2008-05-23 22:14:00,204.57,204.57,204.52,204.53,19700000.0
2008-05-23 22:15:00,204.53,204.545,204.53,204.545,2200000.0
2008-05-23 22:16:00,204.56,204.56,204.56,204.56,2200000.0
2008-05-23 22:17:00,204.56,204.56,204.54,204.54,3900000.0
2008-05-23 22:18:00,204.55,204.55,204.54,204.55,2600000.0
2008-05-23 22:19:00,204.56,204.565,204.535,204.54,19300000.0
2008-05-23 22:20:00,204.545,204.545,204.545,204.545,2100000.0
2008-05-23 22:21:00,204.545,204.565,204.545,204.555,24300000.0
2008-05-23 22:22:00,204.519,204.525,204.518,204.521,23400000.0
2008-05-23 22:23:00,204.555,204.57,204.555,204.57,6600000.0
2008-05-23 22:24:00,204.57,204.57,204.555,204.565,10200000.0
2008-05-23 22:25:00,204.565,204.565,204.555,204.56,12400000.0
2008-05-23 22:26:00,204.565,204.565,204.545,204.55,8800000.0
2008-05-23 22:27:00,204.55,204.57,204.54,204.55,17600000.0
2008-05-23 22:28:00,204.55,204.55,204.54,204.54,2800000.0
2008-05-23 22:29:00,204.53,204.56,204.53,204.56,45700000.0
2008-05-23 22:30:00,204.56,204.58,204.56,204.58,11300000.0
2008-05-23 22:31:00,204.58,204.58,204.58,204.58,9300000.0
2008-05-23 22:32:00,204.58,204.58,204.58,204.58,5600000.0
2008-05-23 22:33:00,204.58,204.58,204.57,204.58,28000000.0
2008-05-23 22:34:00,204.58,204.58,204.58,204.58,21700000.0
2008-05-23 22:35:00,204.58,204.58,204.56,204.57,11000000.0
2008-05-23 22:36:00,204.58,204.59,204.57,204.57,37500000.0
2008-05-23 22:37:00,204.57,204.58,204.56,204.56,30800000.0
2008-05-23 22:38:00,204.56,204.58,204.56,204.56,27100000.0
2008-05-23 22:39:00,204.56,204.56,204.56,204.56,6600000.0
2008-05-23 22:40:00,204.56,204.56,204.55,204.55,4700000.0
2008-05-23 22:41:00,204.55,204.57,204.54,204.55,27400000.0
2008-05-23 22:42:00,204.57,204.57,204.56,204.56,3600000.0
2008-05-23 22:43:00,204.55,204.58,204.55,204.58,6300000.0
2008-05-23 22:44:00,204.58,204.58,204.57,204.57,1800000.0
2008-05-23 22:45:00,204.57,204.57,204.57,204.57,1800000.0
2008-05-23 22:46:00,204.57,204.57,204.53,204.55,27900000.0
2008-05-23 22:47:00,204.54,204.58,204.54,204.58,13500000.0
2008-05-23 22:48:00,204.58,204.59,204.55,204.55,16600000.0
2008-05-23 22:49:00,204.57,204.61,204.56,204.59,92700000.0
2008-05-23 22:50:00,204.59,204.6,204.57,204.57,47300000.0
2008-05-23 22:51:00,204.57,204.59,204.56,204.58,38300000.0
2008-05-23 22:52:00,204.57,204.57,204.56,204.56,26400000.0
2008-05-23 22:53:00,204.56,204.58,204.56,204.58,36800000.0
2008-05-23 22:54:00,204.58,204.59,204.56,204.59,32800000.0
2008-05-23 22:55:00,204.59,204.59,204.58,204.58,5600000.0
2008-05-23 22:56:00,204.58,204.62,204.57,204.57,34600000.0
2008-05-23 22:57:00,204.59,204.62,204.57,204.59,80600000.0
2008-05-23 22:58:00,204.59,204.59,204.57,204.57,3700000.0
2008-05-23 22:59:00,204.59,204.65,204.55,204.62,26600000.0
2008-05-25 23:00:00,204.498,204.498,204.374,204.374,58000000.0
2008-05-25 23:01:00,204.368,204.422,204.366,204.421,92800000.0
2008-05-25 23:02:00,204.422,204.424,204.408,204.409,61200000.0
2008-05-25 23:03:00,204.419,204.419,204.354,204.406,115000000.0
2008-05-25 23:04:00,204.405,204.413,204.362,204.413,99200000.0
2008-05-25 23:05:00,204.421,204.443,204.413,204.427,125200000.0
2008-05-25 23:06:00,204.432,204.493,204.39,204.39,57200000.0
2008-05-25 23:07:00,204.397,204.455,204.397,204.455,53200000.0
2008-05-25 23:08:00,204.462,204.465,204.448,204.456,69000000.0
2008-05-25 23:09:00,204.485,204.496,204.479,204.486,92600000.0
2008-05-25 23:10:00,204.479,204.479,204.429,204.448,29200000.0
2008-05-25 23:11:00,204.443,204.458,204.44,204.447,50800000.0
2008-05-25 23:12:00,204.45,204.51,204.433,204.452,48400000.0
2008-05-25 23:13:00,204.434,204.473,204.402,204.46,72400000.0
2008-05-25 23:14:00,204.47,204.515,204.451,204.5,23800000.0
2008-05-25 23:15:00,204.509,204.528,204.489,204.526,22500000.0
2008-05-25 23:16:00,204.526,204.526,204.48,204.519,47800000.0
2008-05-25 23:17:00,204.515,204.52,204.498,204.516,171400000.0
2008-05-25 23:18:00,204.505,204.52,204.5,204.52,15300000.0
2008-05-25 23:19:00,204.46,204.63,204.46,204.63,6400000.0
2008-05-25 23:20:00,204.615,204.62,204.605,204.605,26000000.0
2008-05-25 23:21:00,204.515,204.555,204.515,204.555,5500000.0
2008-05-25 23:22:00,204.64,204.64,204.64,204.64,4800000.0
2008-05-25 23:23:00,204.64,204.64,204.575,204.575,8400000.0
2008-05-25 23:24:00,204.715,204.72,204.67,204.67,21700000.0
2008-05-25 23:25:00,204.64,204.645,204.635,204.64,17600000.0
2008-05-25 23:26:00,204.643,204.666,204.639,204.647,37800000.0
2008-05-25 23:27:00,204.65,204.66,204.645,204.645,28800000.0
2008-05-25 23:28:00,204.555,204.555,204.55,204.555,4500000.0
2008-05-25 23:29:00,204.555,204.555,204.555,204.555,3600000.0
2008-05-25 23:30:00,204.54,204.585,204.54,204.585,8300000.0
2008-05-25 23:31:00,204.621,204.637,204.617,204.635,118200000.0
2008-05-25 23:32:00,204.57,204.57,204.56,204.565,2700000.0
2008-05-25 23:33:00,204.627,204.635,204.627,204.63,27000000.0
2008-05-25 23:34:00,204.56,204.56,204.56,204.56,900000.0
2008-05-25 23:35:00,204.616,204.629,204.615,204.627,31400000.0
2008-05-25 23:36:00,204.603,204.615,204.603,204.605,99000000.0
2008-05-25 23:37:00,204.632,204.644,204.598,204.607,142000000.0
2008-05-25 23:38:00,204.595,204.618,204.583,204.588,163600000.0
2008-05-25 23:39:00,204.605,204.61,204.595,204.605,83900000.0
2008-05-25 23:40:00,204.572,204.58,204.558,204.565,84000000.0
2008-05-25 23:41:00,204.53,204.53,204.53,204.53,1900000.0
2008-05-25 23:42:00,204.637,204.66,204.627,204.657,60400000.0
2008-05-25 23:43:00,204.53,204.53,204.53,204.53,9500000.0
2008-05-25 23:44:00,204.53,204.53,204.53,204.53,7600000.0
2008-05-25 23:45:00,204.53,204.53,204.53,204.53,3700000.0
2008-05-25 23:46:00,204.61,204.61,204.525,204.53,14200000.0
2008-05-25 23:47:00,204.535,204.535,204.52,204.52,8200000.0
2008-05-25 23:48:00,204.575,204.59,204.575,204.58,63600000.0
2008-05-25 23:49:00,204.51,204.52,204.51,204.52,5600000.0
2008-05-25 23:50:00,204.52,204.54,204.52,204.54,4600000.0
2008-05-25 23:51:00,204.53,204.535,204.515,204.515,8300000.0
2008-05-25 23:52:00,204.581,204.6,204.577,204.581,36700000.0
2008-05-25 23:53:00,204.558,204.558,204.55,204.55,26800000.0
2008-05-25 23:54:00,204.587,204.595,204.585,204.595,44600000.0
2008-05-25 23:55:00,204.595,204.605,204.59,204.595,46000000.0
2008-05-25 23:56:00,204.588,204.598,204.575,204.594,112700000.0
2008-05-25 23:57:00,204.594,204.604,204.577,204.585,78900000.0
2008-05-25 23:58:00,204.535,204.62,204.535,204.62,29400000.0
2008-05-25 23:59:00,204.603,204.623,204.603,204.612,123200000.0
2008-05-26 00:00:00,204.62,204.63,204.57,204.58,30500000.0
2008-05-26 00:01:00,204.58,204.59,204.57,204.58,49000000.0
2008-05-26 00:02:00,204.58,204.64,204.57,204.62,159200000.0
2008-05-26 00:03:00,204.62,204.62,204.59,204.59,23700000.0
2008-05-26 00:04:00,204.6,204.7,204.57,204.59,135600000.0
2008-05-26 00:05:00,204.59,204.63,204.56,204.56,57500000.0
2008-05-26 00:06:00,204.56,204.64,204.56,204.6,119400000.0
2008-05-26 00:07:00,204.6,204.63,204.6,204.63,30400000.0
2008-05-26 00:08:00,204.63,204.68,204.61,204.68,28900000.0
2008-05-26 00:09:00,204.67,204.67,204.64,204.64,5100000.0
2008-05-26 00:10:00,204.64,204.64,204.64,204.64,11200000.0
2008-05-26 00:11:00,204.63,204.64,204.61,204.64,17600000.0
2008-05-26 00:12:00,204.63,204.64,204.61,204.62,29000000.0
2008-05-26 00:13:00,204.586,204.624,204.582,204.585,47400000.0
2008-05-26 00:14:00,204.62,204.62,204.62,204.62,59900000.0
2008-05-26 00:15:00,204.62,204.66,204.62,204.64,129900000.0
2008-05-26 00:16:00,204.64,204.64,204.64,204.64,6100000.0
2008-05-26 00:17:00,204.65,204.68,204.65,204.67,104000000.0
2008-05-26 00:18:00,204.68,204.71,204.68,204.68,46700000.0
2008-05-26 00:19:00,204.653,204.686,204.645,204.647,74200000.0
2008-05-26 00:20:00,204.68,204.68,204.65,204.68,27900000.0
2008-05-26 00:21:00,204.67,204.67,204.67,204.67,7600000.0
2008-05-26 00:22:00,204.67,204.7,204.67,204.69,62200000.0
2008-05-26 00:23:00,204.69,204.69,204.69,204.69,1900000.0
2008-05-26 00:24:00,204.69,204.7,204.69,204.7,37200000.0
2008-05-26 00:25:00,204.71,204.72,204.7,204.7,43700000.0
2008-05-26 00:26:00,204.7,204.71,204.68,204.71,29200000.0
2008-05-26 00:27:00,204.715,204.73,204.7,204.7,29000000.0
2008-05-26 00:28:00,204.685,204.7,204.685,204.7,10800000.0
2008-05-26 00:29:00,204.73,204.78,204.73,204.78,9100000.0
2008-05-26 00:30:00,204.78,204.78,204.78,204.78,11400000.0
2008-05-26 00:31:00,204.647,204.695,204.647,204.69,100500000.0
2008-05-26 00:32:00,204.78,204.78,204.728,204.748,2000000.0
2008-05-26 00:33:00,204.78,204.78,204.69,204.702,4800000.0
2008-05-26 00:34:00,204.69,204.69,204.69,204.69,11200000.0
2008-05-26 00:35:00,204.69,204.69,204.655,204.665,10000000.0
2008-05-26 00:36:00,204.69,204.69,204.69,204.69,13100000.0
2008-05-26 00:37:00,204.69,204.69,204.69,204.69,12900000.0
2008-05-26 00:38:00,204.69,204.69,204.69,204.69,12200000.0
2008-05-26 00:39:00,204.675,204.675,204.665,204.665,1600000.0
2008-05-26 00:40:00,204.65,204.655,204.65,204.65,6400000.0
2008-05-26 00:41:00,204.65,204.66,204.645,204.66,2800000.0
2008-05-26 00:42:00,204.66,204.66,204.65,204.66,6000000.0
2008-05-26 00:43:00,204.66,204.66,204.6,204.62,35400000.0
2008-05-26 00:44:00,204.62,204.62,204.59,204.615,24400000.0
2008-05-26 00:45:00,204.615,204.63,204.6,204.62,7400000.0
2008-05-26 00:46:00,204.625,204.635,204.625,204.635,10600000.0
2008-05-26 00:47:00,204.64,204.69,204.635,204.635,21400000.0
2008-05-26 00:48:00,204.635,204.655,204.625,204.655,20400000.0
2008-05-26 00:49:00,204.66,204.68,204.66,204.66,42596000.0
2008-05-26 00:50:00,204.66,204.66,204.64,204.64,24884000.0
2008-05-26 00:51:00,204.62,204.63,204.61,204.61,52540000.0
2008-05-26 00:52:00,204.605,204.64,204.59,204.59,32940000.0
2008-05-26 00:53:00,204.58,204.58,204.51,204.545,81352000.0
2008-05-26 00:54:00,204.545,204.58,204.54,204.58,29276000.0
2008-05-26 00:55:00,204.58,204.58,204.57,204.58,15980000.0
2008-05-26 00:56:00,204.585,204.64,204.585,204.63,20996000.0
2008-05-26 00:57:00,204.63,204.65,204.63,204.64,26400000.0
2008-05-26 00:58:00,204.64,204.65,204.63,204.64,47600000.0
2008-05-26 00:59:00,204.64,204.66,204.555,204.63,44636000.0
2008-05-26 01:00:00,204.63,204.64,204.56,204.62,90728000.0
2008-05-26 01:01:00,204.63,204.63,204.55,204.59,44884000.0
2008-05-26 01:02:00,204.59,204.6,204.57,204.58,49100000.0
2008-05-26 01:03:00,204.59,204.595,204.54,204.59,19248000.0
2008-05-26 01:04:00,204.59,204.59,204.59,204.59,5700000.0
2008-05-26 01:05:00,204.62,204.62,204.59,204.59,29356000.0
2008-05-26 01:06:00,204.59,204.59,204.495,204.5,67412000.0
2008-05-26 01:07:00,204.495,204.54,204.47,204.535,130168000.0
2008-05-26 01:08:00,204.54,204.58,204.54,204.58,94688000.0
2008-05-26 01:09:00,204.58,204.58,204.535,204.54,22760000.0
2008-05-26 01:10:00,204.54,204.54,204.48,204.5,63588000.0
2008-05-26 01:11:00,204.5,204.54,204.475,204.51,7812000.0
2008-05-26 01:12:00,204.53,204.54,204.505,204.53,19880000.0
2008-05-26 01:13:00,204.53,204.6,204.53,204.595,53768000.0
2008-05-26 01:14:00,204.595,204.61,204.555,204.57,102556000.0
2008-05-26 01:15:00,204.555,204.58,204.545,204.545,44856000.0
2008-05-26 01:16:00,204.565,204.57,204.545,204.555,48800000.0
2008-05-26 01:17:00,204.54,204.55,204.54,204.545,14296000.0
2008-05-26 01:18:00,204.545,204.545,204.52,204.52,4280000.0
2008-05-26 01:19:00,204.52,204.525,204.52,204.525,7792000.0
2008-05-26 01:20:00,204.53,204.54,204.52,204.53,30400000.0
2008-05-26 01:21:00,204.52,204.54,204.52,204.52,18900000.0
2008-05-26 01:22:00,204.497,204.507,204.479,204.497,43600000.0
2008-05-26 01:23:00,204.52,204.55,204.52,204.535,44788000.0
2008-05-26 01:24:00,204.535,204.56,204.515,204.53,41872000.0
2008-05-26 01:25:00,204.53,204.55,204.52,204.54,56492000.0
2008-05-26 01:26:00,204.54,204.56,204.51,204.56,45200000.0
2008-05-26 01:27:00,204.56,204.56,204.56,204.56,1900000.0
2008-05-26 01:28:00,204.56,204.56,204.55,204.56,15200000.0
2008-05-26 01:29:00,204.53,204.55,204.52,204.54,22800000.0
2008-05-26 01:30:00,204.54,204.54,204.53,204.54,11384000.0
2008-05-26 01:31:00,204.52,204.53,204.52,204.52,288000.0
2008-05-26 01:32:00,204.51,204.525,204.49,204.49,6372000.0
2008-05-26 01:33:00,204.5,204.5,204.5,204.5,192000.0
2008-05-26 01:34:00,204.52,204.52,204.505,204.52,480000.0
2008-05-26 01:35:00,204.505,204.505,204.49,204.505,3588000.0
2008-05-26 01:36:00,204.51,204.535,204.505,204.525,1056000.0
2008-05-26 01:37:00,204.52,204.525,204.46,204.505,9980000.0
2008-05-26 01:38:00,204.52,204.52,204.5,204.51,672000.0
2008-05-26 01:39:00,204.515,204.53,204.505,204.53,7276000.0
2008-05-26 01:40:00,204.51,204.525,204.5,204.525,35872000.0
2008-05-26 01:41:00,204.52,204.525,204.52,204.525,192000.0
2008-05-26 01:42:00,204.51,204.51,204.5,204.505,672000.0
2008-05-26 01:43:00,204.51,204.525,204.5,204.505,1824000.0
2008-05-26 01:44:00,204.515,204.525,204.48,204.48,7296000.0
2008-05-26 01:45:00,204.485,204.51,204.485,204.495,22912000.0
2008-05-26 01:46:00,204.49,204.495,204.465,204.465,13052000.0
2008-05-26 01:47:00,204.465,204.465,204.375,204.435,51472000.0
2008-05-26 01:48:00,204.43,204.48,204.385,204.385,9408000.0
2008-05-26 01:49:00,204.38,204.42,204.38,204.4,2688000.0
2008-05-26 01:50:00,204.4,204.4,204.38,204.39,3168000.0
2008-05-26 01:51:00,204.395,204.395,204.36,204.38,10636000.0
2008-05-26 01:52:00,204.38,204.38,204.36,204.38,12284000.0
2008-05-26 01:53:00,204.36,204.39,204.36,204.38,61068000.0
2008-05-26 01:54:00,204.38,204.39,204.37,204.37,131976000.0
2008-05-26 01:55:00,204.37,204.37,204.34,204.36,136452000.0
2008-05-26 01:56:00,204.36,204.37,204.34,204.37,198972000.0
2008-05-26 01:57:00,204.37,204.37,204.315,204.335,127192000.0
2008-05-26 01:58:00,204.335,204.37,204.315,204.32,156104000.0
2008-05-26 01:59:00,204.32,204.36,204.315,204.36,33200000.0
2008-05-26 02:00:00,204.355,204.38,204.34,204.37,71712000.0
2008-05-26 02:01:00,204.36,204.415,204.36,204.37,11376000.0
2008-05-26 02:02:00,204.36,204.36,204.315,204.325,47956000.0
2008-05-26 02:03:00,204.33,204.36,204.325,204.36,50256000.0
2008-05-26 02:04:00,204.35,204.38,204.35,204.37,49248000.0
2008-05-26 02:05:00,204.37,204.37,204.365,204.37,4280000.0
2008-05-26 02:06:00,204.365,204.365,204.34,204.35,13780000.0
2008-05-26 02:07:00,204.35,204.355,204.345,204.35,6084000.0
2008-05-26 02:08:00,204.345,204.37,204.345,204.37,28752000.0
2008-05-26 02:09:00,204.37,204.4,204.37,204.38,32840000.0
2008-05-26 02:10:00,204.385,204.385,204.365,204.365,1248000.0
2008-05-26 02:11:00,204.365,204.37,204.34,204.34,16280000.0
2008-05-26 02:12:00,204.34,204.34,204.325,204.335,8072000.0
2008-05-26 02:13:00,204.35,204.35,204.33,204.35,9680000.0
2008-05-26 02:14:00,204.355,204.355,204.34,204.345,2016000.0
2008-05-26 02:15:00,204.35,204.355,204.34,204.345,4208000.0
2008-05-26 02:16:00,204.345,204.35,204.335,204.335,384000.0
2008-05-26 02:17:00,204.335,204.335,204.325,204.325,672000.0
2008-05-26 02:18:00,204.32,204.32,204.27,204.29,122328000.0
2008-05-26 02:19:00,204.28,204.33,204.28,204.31,56196000.0
2008-05-26 02:20:00,204.31,204.41,204.31,204.41,132188000.0
2008-05-26 02:21:00,204.39,204.41,204.33,204.37,129700000.0
2008-05-26 02:22:00,204.35,204.41,204.35,204.41,73600000.0
2008-05-26 02:23:00,204.39,204.39,204.375,204.38,11624000.0
2008-05-26 02:24:00,204.38,204.42,204.355,204.38,43524000.0
2008-05-26 02:25:00,204.38,204.39,204.37,204.39,20092000.0
2008-05-26 02:26:00,204.39,204.395,204.38,204.385,2760000.0
2008-05-26 02:27:00,204.385,204.405,204.37,204.4,20404000.0
2008-05-26 02:28:00,204.41,204.43,204.4,204.4,62196000.0
2008-05-26 02:29:00,204.4,204.44,204.4,204.44,22668000.0
2008-05-26 02:30:00,204.44,204.44,204.44,204.44,6800000.0
2008-05-26 02:31:00,204.44,204.48,204.44,204.44,13800000.0
2008-05-26 02:32:00,204.44,204.48,204.42,204.42,4696000.0
2008-05-26 02:33:00,204.42,204.48,204.41,204.48,106900000.0
2008-05-26 02:34:00,204.48,204.49,204.455,204.47,46584000.0
2008-05-26 02:35:00,204.47,204.51,204.45,204.47,83856000.0
2008-05-26 02:36:00,204.475,204.52,204.475,204.5,54872000.0
2008-05-26 02:37:00,204.5,204.53,204.5,204.51,100192000.0
2008-05-26 02:38:00,204.51,204.57,204.51,204.53,79800000.0
2008-05-26 02:39:00,204.53,204.55,204.53,204.53,66068000.0
2008-05-26 02:40:00,204.53,204.55,204.53,204.54,43996000.0
2008-05-26 02:41:00,204.54,204.54,204.52,204.52,41600000.0
2008-05-26 02:42:00,204.52,204.52,204.505,204.51,5480000.0
2008-05-26 02:43:00,204.51,204.53,204.5,204.53,14492000.0
2008-05-26 02:44:00,204.51,204.51,204.51,204.51,1400000.0
2008-05-26 02:45:00,204.51,204.52,204.51,204.51,7980000.0
2008-05-26 02:46:00,204.51,204.525,204.51,204.515,20896000.0
2008-05-26 02:47:00,204.515,204.54,204.515,204.535,28688000.0
2008-05-26 02:48:00,204.53,204.53,204.52,204.53,2544000.0
2008-05-26 02:49:00,204.53,204.53,204.5,204.5,22668000.0
2008-05-26 02:50:00,204.49,204.5,204.485,204.5,7080000.0
2008-05-26 02:51:00,204.5,204.51,204.48,204.48,40892000.0
2008-05-26 02:52:00,204.48,204.54,204.48,204.49,78400000.0
2008-05-26 02:53:00,204.5,204.505,204.5,204.5,18784000.0
2008-05-26 02:54:00,204.495,204.505,204.455,204.455,33600000.0
2008-05-26 02:55:00,204.45,204.5,204.435,204.46,76416000.0
2008-05-26 02:56:00,204.46,204.54,204.45,204.52,59648000.0
2008-05-26 02:57:00,204.52,204.52,204.465,204.465,49176000.0
2008-05-26 02:58:00,204.47,204.475,204.45,204.46,20360000.0
2008-05-26 02:59:00,204.46,204.49,204.44,204.48,85724000.0
2008-05-26 03:00:00,204.48,204.51,204.47,204.5,20488000.0
2008-05-26 03:01:00,204.495,204.55,204.49,204.54,54996000.0
2008-05-26 03:02:00,204.54,204.54,204.515,204.53,33092000.0
2008-05-26 03:03:00,204.52,204.55,204.515,204.54,33956000.0
2008-05-26 03:04:00,204.54,204.54,204.52,204.53,21596000.0
2008-05-26 03:05:00,204.53,204.56,204.53,204.56,22396000.0
2008-05-26 03:06:00,204.503,204.528,204.472,204.5,58600000.0
2008-05-26 03:07:00,204.56,204.57,204.56,204.56,20400000.0
2008-05-26 03:08:00,204.56,204.56,204.54,204.56,25396000.0
2008-05-26 03:09:00,204.56,204.58,204.55,204.57,42196000.0
2008-05-26 03:10:00,204.57,204.6,204.57,204.59,37396000.0
2008-05-26 03:11:00,204.6,204.61,204.58,204.61,92876000.0
2008-05-26 03:12:00,204.605,204.605,204.59,204.6,51864000.0
2008-05-26 03:13:00,204.6,204.6,204.59,204.59,27764000.0
2008-05-26 03:14:00,204.59,204.65,204.59,204.63,57940000.0
2008-05-26 03:15:00,204.625,204.64,204.62,204.64,103744000.0
2008-05-26 03:16:00,204.64,204.66,204.605,204.66,57376000.0
2008-05-26 03:17:00,204.66,204.66,204.625,204.63,51052000.0
2008-05-26 03:18:00,204.63,204.65,204.6,204.605,43072000.0
2008-05-26 03:19:00,204.6,204.62,204.6,204.605,23256000.0
2008-05-26 03:20:00,204.6,204.61,204.59,204.61,27900000.0
2008-05-26 03:21:00,204.61,204.62,204.605,204.62,18592000.0
2008-05-26 03:22:00,204.61,204.62,204.61,204.62,10800000.0
2008-05-26 03:23:00,204.62,204.62,204.62,204.62,900000.0
2008-05-26 03:24:00,204.62,204.62,204.61,204.61,7800000.0
2008-05-26 03:25:00,204.556,204.578,204.551,204.561,38700000.0
2008-05-26 03:26:00,204.61,204.61,204.6,204.605,6668000.0
2008-05-26 03:27:00,204.605,204.61,204.605,204.61,19132000.0
2008-05-26 03:28:00,204.61,204.61,204.6,204.61,21164000.0
2008-05-26 03:29:00,204.615,204.615,204.61,204.61,6788000.0
2008-05-26 03:30:00,204.61,204.63,204.61,204.62,15900000.0
2008-05-26 03:31:00,204.62,204.62,204.605,204.61,14196000.0
2008-05-26 03:32:00,204.56,204.574,204.56,204.562,44100000.0
2008-05-26 03:33:00,204.561,204.588,204.559,204.567,105800000.0
2008-05-26 03:34:00,204.61,204.61,204.6,204.61,3800000.0
2008-05-26 03:35:00,204.61,204.65,204.61,204.65,26688000.0
2008-05-26 03:36:00,204.65,204.67,204.625,204.65,28756000.0
2008-05-26 03:37:00,204.65,204.67,204.65,204.66,26696000.0
2008-05-26 03:38:00,204.65,204.65,204.63,204.65,46100000.0
2008-05-26 03:39:00,204.65,204.65,204.65,204.65,18600000.0
2008-05-26 03:40:00,204.65,204.65,204.65,204.65,2800000.0
2008-05-26 03:41:00,204.65,204.65,204.63,204.63,28200000.0
2008-05-26 03:42:00,204.64,204.65,204.63,204.63,42400000.0
2008-05-26 03:43:00,204.63,204.63,204.62,204.62,9300000.0
2008-05-26 03:44:00,204.62,204.62,204.6,204.6,14048000.0
2008-05-26 03:45:00,204.6,204.6,204.57,204.58,5508000.0
2008-05-26 03:46:00,204.575,204.59,204.575,204.58,7372000.0
2008-05-26 03:47:00,204.58,204.58,204.58,204.58,2000000.0
2008-05-26 03:48:00,204.57,204.58,204.56,204.57,25000000.0
2008-05-26 03:49:00,204.57,204.58,204.56,204.58,24492000.0
2008-05-26 03:50:00,204.57,204.59,204.56,204.57,59592000.0
2008-05-26 03:51:00,204.57,204.59,204.57,204.585,45032000.0
2008-05-26 03:52:00,204.59,204.6,204.57,204.59,67348000.0
2008-05-26 03:53:00,204.59,204.61,204.57,204.595,24052000.0
2008-05-26 03:54:00,204.595,204.64,204.59,204.615,39540000.0
2008-05-26 03:55:00,204.61,204.67,204.61,204.65,31260000.0
2008-05-26 03:56:00,204.65,204.66,204.63,204.64,37780000.0
2008-05-26 03:57:00,204.64,204.67,204.64,204.645,68788000.0
2008-05-26 03:58:00,204.64,204.67,204.64,204.67,12600000.0
2008-05-26 03:59:00,204.67,204.68,204.66,204.68,58996000.0
2008-05-26 04:00:00,204.68,204.74,204.67,204.72,57592000.0
2008-05-26 04:01:00,204.71,204.74,204.685,204.73,62572000.0
2008-05-26 04:02:00,204.73,204.78,204.73,204.735,79472000.0
2008-05-26 04:03:00,204.735,204.77,204.71,204.76,64732000.0
2008-05-26 04:04:00,204.765,204.81,204.765,204.78,75780000.0
2008-05-26 04:05:00,204.78,204.78,204.74,204.77,24272000.0
2008-05-26 04:06:00,204.77,204.81,204.77,204.8,47080000.0
2008-05-26 04:07:00,204.8,204.8,204.765,204.79,63796000.0
2008-05-26 04:08:00,204.79,204.79,204.74,204.76,89256000.0
2008-05-26 04:09:00,204.76,204.76,204.715,204.74,40612000.0
2008-05-26 04:10:00,204.74,204.74,204.715,204.72,14788000.0
2008-05-26 04:11:00,204.72,204.73,204.71,204.72,29496000.0
2008-05-26 04:12:00,204.72,204.72,204.71,204.72,8100000.0
2008-05-26 04:13:00,204.72,204.74,204.71,204.72,63892000.0
2008-05-26 04:14:00,204.72,204.72,204.7,204.72,65964000.0
2008-05-26 04:15:00,204.694,204.697,204.664,204.688,24700000.0
2008-05-26 04:16:00,204.72,204.72,204.72,204.72,2800000.0
2008-05-26 04:17:00,204.72,204.72,204.72,204.72,2800000.0
2008-05-26 04:18:00,204.73,204.73,204.72,204.73,9400000.0
2008-05-26 04:19:00,204.73,204.75,204.73,204.74,27900000.0
2008-05-26 04:20:00,204.74,204.75,204.725,204.75,52100000.0
2008-05-26 04:21:00,204.75,204.75,204.69,204.7,38328000.0
2008-05-26 04:22:00,204.7,204.715,204.7,204.71,2776000.0
2008-05-26 04:23:00,204.705,204.725,204.7,204.725,16248000.0
2008-05-26 04:24:00,204.73,204.735,204.72,204.73,14852000.0
2008-05-26 04:25:00,204.725,204.76,204.72,204.73,19404000.0
2008-05-26 04:26:00,204.735,204.735,204.73,204.735,2892000.0
2008-05-26 04:27:00,204.74,204.75,204.74,204.75,13296000.0
2008-05-26 04:28:00,204.75,204.76,204.73,204.75,20536000.0
2008-05-26 04:29:00,204.75,204.75,204.71,204.71,32764000.0
2008-05-26 04:30:00,204.71,204.725,204.675,204.725,12916000.0
2008-05-26 04:31:00,204.73,204.735,204.71,204.72,11888000.0
2008-05-26 04:32:00,204.72,204.725,204.69,204.7,6180000.0
2008-05-26 04:33:00,204.705,204.73,204.705,204.71,6628000.0
2008-05-26 04:34:00,204.71,204.71,204.64,204.64,5592000.0
2008-05-26 04:35:00,204.64,204.655,204.63,204.655,19576000.0
2008-05-26 04:36:00,204.65,204.695,204.64,204.67,24208000.0
2008-05-26 04:37:00,204.675,204.7,204.675,204.7,6080000.0
2008-05-26 04:38:00,204.7,204.7,204.68,204.69,12660000.0
2008-05-26 04:39:00,204.695,204.72,204.68,204.72,19040000.0
2008-05-26 04:40:00,204.725,204.725,204.695,204.7,5664000.0
2008-05-26 04:41:00,204.7,204.7,204.685,204.7,9980000.0
2008-05-26 04:42:00,204.72,204.72,204.7,204.71,32900000.0
2008-05-26 04:43:00,204.71,204.72,204.71,204.72,23100000.0
2008-05-26 04:44:00,204.725,204.73,204.725,204.73,3296000.0
2008-05-26 04:45:00,204.73,204.735,204.73,204.735,3376000.0
2008-05-26 04:46:00,204.74,204.76,204.74,204.74,7400000.0
2008-05-26 04:47:00,204.74,204.74,204.74,204.74,6400000.0
2008-05-26 04:48:00,204.74,204.74,204.71,204.71,7192000.0
2008-05-26 04:49:00,204.71,204.71,204.68,204.705,14996000.0
2008-05-26 04:50:00,204.71,204.72,204.705,204.705,29832000.0
2008-05-26 04:51:00,204.705,204.705,204.705,204.705,96000.0
2008-05-26 04:52:00,204.705,204.71,204.705,204.71,1056000.0
2008-05-26 04:53:00,204.715,204.73,204.715,204.73,3768000.0
2008-05-26 04:54:00,204.73,204.73,204.7,204.72,13096000.0
2008-05-26 04:55:00,204.72,204.72,204.7,204.71,9300000.0
2008-05-26 04:56:00,204.71,204.72,204.7,204.7,14200000.0
2008-05-26 04:57:00,204.69,204.755,204.69,204.73,30060000.0
2008-05-26 04:58:00,204.73,204.745,204.715,204.745,13872000.0
2008-05-26 04:59:00,204.75,204.75,204.725,204.725,4776000.0
2008-05-26 05:00:00,204.72,204.75,204.72,204.74,6288000.0
2008-05-26 05:01:00,204.75,204.75,204.74,204.74,1896000.0
2008-05-26 05:02:00,204.74,204.78,204.74,204.765,7704000.0
2008-05-26 05:03:00,204.76,204.785,204.755,204.755,11304000.0
2008-05-26 05:04:00,204.755,204.76,204.74,204.76,13656000.0
2008-05-26 05:05:00,204.77,204.77,204.735,204.75,12692000.0
2008-05-26 05:06:00,204.74,204.74,204.74,204.74,18600000.0
2008-05-26 05:07:00,204.74,204.74,204.685,204.695,28368000.0
2008-05-26 05:08:00,204.69,204.72,204.69,204.7,30596000.0
2008-05-26 05:09:00,204.7,204.71,204.68,204.7,25600000.0
2008-05-26 05:10:00,204.7,204.72,204.69,204.7,45500000.0
2008-05-26 05:11:00,204.69,204.71,204.69,204.71,9900000.0
2008-05-26 05:12:00,204.71,204.71,204.66,204.69,25396000.0
2008-05-26 05:13:00,204.7,204.7,204.68,204.68,15400000.0
2008-05-26 05:14:00,204.68,204.71,204.68,204.71,21300000.0
2008-05-26 05:15:00,204.71,204.71,204.68,204.7,11784000.0
2008-05-26 05:16:00,204.685,204.71,204.685,204.705,4620000.0
2008-05-26 05:17:00,204.705,204.73,204.705,204.715,3432000.0
2008-05-26 05:18:00,204.71,204.725,204.705,204.72,1440000.0
2008-05-26 05:19:00,204.725,204.74,204.71,204.71,1976000.0
2008-05-26 05:20:00,204.715,204.72,204.71,204.71,6996000.0
2008-05-26 05:21:00,204.711,204.711,204.679,204.69,22700000.0
2008-05-26 05:22:00,204.71,204.71,204.71,204.71,1400000.0
2008-05-26 05:23:00,204.668,204.707,204.668,204.704,13800000.0
2008-05-26 05:24:00,204.692,204.707,204.678,204.691,23300000.0
2008-05-26 05:25:00,204.72,204.73,204.72,204.73,7896000.0
2008-05-26 05:26:00,204.73,204.73,204.71,204.725,15792000.0
2008-05-26 05:27:00,204.72,204.73,204.7,204.73,33476000.0
2008-05-26 05:28:00,204.73,204.74,204.71,204.71,17592000.0
2008-05-26 05:29:00,204.7,204.71,204.7,204.7,4488000.0
2008-05-26 05:30:00,204.705,204.715,204.69,204.715,19064000.0
2008-05-26 05:31:00,204.715,204.79,204.71,204.78,91376000.0
2008-05-26 05:32:00,204.79,204.79,204.77,204.77,41600000.0
2008-05-26 05:33:00,204.77,204.78,204.76,204.77,26600000.0
2008-05-26 05:34:00,204.77,204.77,204.77,204.77,1400000.0
2008-05-26 05:35:00,204.77,204.78,204.74,204.74,34528000.0
2008-05-26 05:36:00,204.76,204.76,204.76,204.76,3700000.0
2008-05-26 05:37:00,204.718,204.747,204.691,204.738,4000000.0
2008-05-26 05:38:00,204.76,204.76,204.75,204.76,5200000.0
2008-05-26 05:39:00,204.76,204.76,204.725,204.73,24972000.0
2008-05-26 05:40:00,204.735,204.755,204.72,204.735,33964000.0
2008-05-26 05:41:00,204.74,204.76,204.74,204.75,9292000.0
2008-05-26 05:42:00,204.741,204.748,204.708,204.741,42900000.0
2008-05-26 05:43:00,204.76,204.76,204.76,204.76,6000000.0
2008-05-26 05:44:00,204.732,204.737,204.723,204.723,13200000.0
2008-05-26 05:45:00,204.76,204.76,204.74,204.745,7696000.0
2008-05-26 05:46:00,204.74,204.74,204.74,204.74,1800000.0
2008-05-26 05:47:00,204.735,204.74,204.73,204.74,8492000.0
2008-05-26 05:48:00,204.74,204.76,204.73,204.73,31664000.0
2008-05-26 05:49:00,204.735,204.745,204.735,204.745,1368000.0
2008-05-26 05:50:00,204.75,204.755,204.75,204.755,1896000.0
2008-05-26 05:51:00,204.76,204.79,204.75,204.78,27052000.0
2008-05-26 05:52:00,204.78,204.79,204.76,204.77,35180000.0
2008-05-26 05:53:00,204.76,204.77,204.75,204.75,7800000.0
2008-05-26 05:54:00,204.75,204.76,204.72,204.76,16388000.0
2008-05-26 05:55:00,204.76,204.76,204.73,204.74,8400000.0
2008-05-26 05:56:00,204.74,204.74,204.715,204.725,9552000.0
2008-05-26 05:57:00,204.725,204.73,204.725,204.73,3496000.0
2008-05-26 05:58:00,204.73,204.76,204.72,204.735,33128000.0
2008-05-26 05:59:00,204.74,204.75,204.72,204.75,16668000.0
2008-05-26 06:00:00,204.75,204.76,204.73,204.76,17888000.0
2008-05-26 06:01:00,204.76,204.78,204.75,204.78,7800000.0
2008-05-26 06:02:00,204.78,204.8,204.75,204.78,21688000.0
2008-05-26 06:03:00,204.78,204.79,204.77,204.785,23580000.0
2008-05-26 06:04:00,204.785,204.79,204.77,204.775,10476000.0
2008-05-26 06:05:00,204.765,204.78,204.755,204.76,38452000.0
2008-05-26 06:06:00,204.77,204.79,204.77,204.79,3892000.0
2008-05-26 06:07:00,204.785,204.785,204.785,204.785,96000.0
2008-05-26 06:08:00,204.79,204.79,204.79,204.79,384000.0
2008-05-26 06:09:00,204.79,204.79,204.785,204.785,384000.0
2008-05-26 06:10:00,204.785,204.785,204.775,204.78,2664000.0
2008-05-26 06:11:00,204.78,204.79,204.78,204.79,9972000.0
2008-05-26 06:12:00,204.79,204.8,204.785,204.795,8180000.0
2008-05-26 06:13:00,204.762,204.795,204.75,204.754,131000000.0
2008-05-26 06:14:00,204.79,204.795,204.78,204.785,12700000.0
2008-05-26 06:15:00,204.78,204.79,204.765,204.765,5816000.0
2008-05-26 06:16:00,204.76,204.765,204.76,204.765,576000.0
2008-05-26 06:17:00,204.765,204.77,204.76,204.76,1248000.0
2008-05-26 06:18:00,204.76,204.77,204.75,204.76,8972000.0
2008-05-26 06:19:00,204.75,204.77,204.75,204.77,9400000.0
2008-05-26 06:20:00,204.78,204.78,204.755,204.76,888000.0
2008-05-26 06:21:00,204.765,204.765,204.76,204.76,288000.0
2008-05-26 06:22:00,204.76,204.79,204.755,204.77,45756000.0
2008-05-26 06:23:00,204.761,204.778,204.731,204.778,88000000.0
2008-05-26 06:24:00,204.775,204.78,204.775,204.78,3392000.0
2008-05-26 06:25:00,204.79,204.8,204.79,204.8,50996000.0
2008-05-26 06:26:00,204.81,204.85,204.81,204.81,94900000.0
2008-05-26 06:27:00,204.815,204.84,204.815,204.82,11292000.0
2008-05-26 06:28:00,204.82,204.84,204.82,204.83,29800000.0
2008-05-26 06:29:00,204.83,204.83,204.82,204.82,12084000.0
2008-05-26 06:30:00,204.82,204.82,204.81,204.81,4880000.0
2008-05-26 06:31:00,204.81,204.81,204.78,204.8,9800000.0
2008-05-26 06:32:00,204.8,204.8,204.8,204.8,12000000.0
2008-05-26 06:33:00,204.8,204.83,204.8,204.82,27000000.0
2008-05-26 06:34:00,204.8,204.84,204.8,204.84,57200000.0
2008-05-26 06:35:00,204.83,204.83,204.745,204.79,52716000.0
2008-05-26 06:36:00,204.79,204.79,204.74,204.74,6936000.0
2008-05-26 06:37:00,204.74,204.76,204.715,204.76,45196000.0
2008-05-26 06:38:00,204.74,204.77,204.735,204.77,38652000.0
2008-05-26 06:39:00,204.77,204.77,204.725,204.755,8616000.0
2008-05-26 06:40:00,204.755,204.765,204.745,204.745,1920000.0
2008-05-26 06:41:00,204.75,204.765,204.74,204.755,1176000.0
2008-05-26 06:42:00,204.76,204.775,204.75,204.76,4416000.0
2008-05-26 06:43:00,204.755,204.755,204.715,204.725,2784000.0
2008-05-26 06:44:00,204.725,204.73,204.71,204.71,8232000.0
2008-05-26 06:45:00,204.71,204.725,204.71,204.71,1848000.0
2008-05-26 06:46:00,204.705,204.705,204.695,204.7,864000.0
2008-05-26 06:47:00,204.705,204.715,204.705,204.71,1056000.0
2008-05-26 06:48:00,204.715,204.725,204.71,204.725,768000.0
2008-05-26 06:49:00,204.725,204.725,204.7,204.7,672000.0
2008-05-26 06:50:00,204.7,204.75,204.7,204.75,2688000.0
2008-05-26 06:51:00,204.745,204.78,204.735,204.755,59632000.0
2008-05-26 06:52:00,204.75,204.755,204.735,204.75,2016000.0
2008-05-26 06:53:00,204.75,204.77,204.75,204.75,2136000.0
2008-05-26 06:54:00,204.75,204.76,204.75,204.75,1800000.0
2008-05-26 06:55:00,204.76,204.76,204.72,204.74,21596000.0
2008-05-26 06:56:00,204.73,204.735,204.725,204.725,5076000.0
2008-05-26 06:57:00,204.725,204.73,204.71,204.73,8392000.0
2008-05-26 06:58:00,204.73,204.75,204.73,204.74,33400000.0
2008-05-26 06:59:00,204.74,204.76,204.74,204.76,2664000.0
2008-05-26 07:00:00,204.76,204.76,204.74,204.75,7896000.0
2008-05-26 07:01:00,204.75,204.75,204.74,204.74,480000.0
2008-05-26 07:02:00,204.74,204.74,204.72,204.73,9408000.0
2008-05-26 07:03:00,204.73,204.735,204.73,204.735,5496000.0
2008-05-26 07:04:00,204.74,204.755,204.74,204.74,14112000.0
2008-05-26 07:05:00,204.73,204.74,204.72,204.73,20792000.0
2008-05-26 07:06:00,204.74,204.75,204.74,204.74,6900000.0
2008-05-26 07:07:00,204.738,204.747,204.699,204.73,164900000.0
2008-05-26 07:08:00,204.74,204.74,204.71,204.71,26676000.0
2008-05-26 07:09:00,204.71,204.73,204.7,204.71,56488000.0
2008-05-26 07:10:00,204.71,204.74,204.71,204.71,40100000.0
2008-05-26 07:11:00,204.71,204.74,204.7,204.73,61600000.0
2008-05-26 07:12:00,204.73,204.73,204.72,204.72,2400000.0
2008-05-26 07:13:00,204.72,204.74,204.72,204.74,31980000.0
2008-05-26 07:14:00,204.74,204.74,204.735,204.74,12192000.0
2008-05-26 07:15:00,204.74,204.74,204.68,204.71,39088000.0
2008-05-26 07:16:00,204.71,204.73,204.71,204.73,9800000.0
2008-05-26 07:17:00,204.72,204.74,204.72,204.725,15668000.0
2008-05-26 07:18:00,204.73,204.74,204.73,204.74,11800000.0
2008-05-26 07:19:00,204.74,204.77,204.74,204.765,6736000.0
2008-05-26 07:20:00,204.765,204.77,204.74,204.74,46276000.0
2008-05-26 07:21:00,204.745,204.745,204.725,204.725,11352000.0
2008-05-26 07:22:00,204.73,204.74,204.72,204.72,4164000.0
2008-05-26 07:23:00,204.72,204.73,204.72,204.72,27200000.0
2008-05-26 07:24:00,204.73,204.745,204.725,204.725,25260000.0
2008-05-26 07:25:00,204.725,204.725,204.72,204.72,36588000.0
2008-05-26 07:26:00,204.725,204.73,204.72,204.72,6984000.0
2008-05-26 07:27:00,204.72,204.72,204.72,204.72,3300000.0
2008-05-26 07:28:00,204.725,204.745,204.725,204.73,10248000.0
2008-05-26 07:29:00,204.73,204.77,204.725,204.77,19084000.0
2008-05-26 07:30:00,204.77,204.77,204.77,204.77,600000.0
2008-05-26 07:31:00,204.77,204.78,204.76,204.76,10800000.0
2008-05-26 07:32:00,204.76,204.79,204.76,204.78,19292000.0
2008-05-26 07:33:00,204.785,204.785,204.77,204.77,10080000.0
2008-05-26 07:34:00,204.77,204.78,204.77,204.77,10800000.0
2008-05-26 07:35:00,204.76,204.76,204.715,204.73,26564000.0
2008-05-26 07:36:00,204.73,204.78,204.73,204.77,63976000.0
2008-05-26 07:37:00,204.775,204.78,204.75,204.75,57064000.0
2008-05-26 07:38:00,204.75,204.82,204.75,204.775,44492000.0
2008-05-26 07:39:00,204.775,204.775,204.76,204.76,16968000.0
2008-05-26 07:40:00,204.78,204.78,204.75,204.75,39300000.0
2008-05-26 07:41:00,204.75,204.79,204.75,204.76,86748000.0
2008-05-26 07:42:00,204.76,204.82,204.76,204.78,68900000.0
2008-05-26 07:43:00,204.8,204.81,204.74,204.77,120548000.0
2008-05-26 07:44:00,204.77,204.79,204.77,204.78,32800000.0
2008-05-26 07:45:00,204.78,204.78,204.665,204.69,42588000.0
2008-05-26 07:46:00,204.695,204.695,204.64,204.64,11544000.0
2008-05-26 07:47:00,204.65,204.73,204.64,204.73,56476000.0
2008-05-26 07:48:00,204.73,204.73,204.69,204.71,39368000.0
2008-05-26 07:49:00,204.71,204.71,204.68,204.69,48668000.0
2008-05-26 07:50:00,204.685,204.685,204.62,204.63,67220000.0
2008-05-26 07:51:00,204.63,204.655,204.61,204.63,54624000.0
2008-05-26 07:52:00,204.63,204.65,204.59,204.62,65184000.0
2008-05-26 07:53:00,204.62,204.62,204.6,204.6,55796000.0
2008-05-26 07:54:00,204.6,204.63,204.6,204.615,56376000.0
2008-05-26 07:55:00,204.61,204.62,204.595,204.6,9936000.0
2008-05-26 07:56:00,204.6,204.62,204.6,204.62,6384000.0
2008-05-26 07:57:00,204.62,204.66,204.6,204.65,26664000.0
2008-05-26 07:58:00,204.65,204.66,204.58,204.62,73760000.0
2008-05-26 07:59:00,204.62,204.67,204.605,204.66,45896000.0
2008-05-26 08:00:00,204.66,204.68,204.64,204.64,36596000.0
2008-05-26 08:01:00,204.64,204.66,204.64,204.645,44200000.0
2008-05-26 08:02:00,204.64,204.64,204.625,204.625,9396000.0
2008-05-26 08:03:00,204.62,204.65,204.62,204.635,21088000.0
2008-05-26 08:04:00,204.64,204.65,204.635,204.65,7500000.0
2008-05-26 08:05:00,204.65,204.65,204.65,204.65,900000.0
2008-05-26 08:06:00,204.65,204.65,204.64,204.64,4300000.0
2008-05-26 08:07:00,204.64,204.64,204.6,204.6,12588000.0
2008-05-26 08:08:00,204.6,204.62,204.59,204.6,12460000.0
2008-05-26 08:09:00,204.61,204.62,204.595,204.61,24492000.0
2008-05-26 08:10:00,204.61,204.64,204.61,204.64,7696000.0
2008-05-26 08:11:00,204.64,204.66,204.62,204.63,8076000.0
2008-05-26 08:12:00,204.63,204.63,204.615,204.615,1848000.0
2008-05-26 08:13:00,204.62,204.62,204.615,204.62,2064000.0
2008-05-26 08:14:00,204.63,204.635,204.62,204.63,14848000.0
2008-05-26 08:15:00,204.63,204.65,204.63,204.65,12384000.0
2008-05-26 08:16:00,204.65,204.65,204.65,204.65,22200000.0
2008-05-26 08:17:00,204.65,204.675,204.635,204.67,29084000.0
2008-05-26 08:18:00,204.675,204.68,204.64,204.64,26076000.0
2008-05-26 08:19:00,204.64,204.65,204.58,204.58,91896000.0
2008-05-26 08:20:00,204.59,204.63,204.59,204.605,39756000.0
2008-05-26 08:21:00,204.615,204.625,204.6,204.61,25816000.0
2008-05-26 08:22:00,204.615,204.64,204.6,204.62,70704000.0
2008-05-26 08:23:00,204.62,204.63,204.59,204.63,40792000.0
2008-05-26 08:24:00,204.62,204.64,204.6,204.6,39092000.0
2008-05-26 08:25:00,204.6,204.6,204.575,204.59,16580000.0
2008-05-26 08:26:00,204.59,204.6,204.58,204.585,16492000.0
2008-05-26 08:27:00,204.59,204.6,204.59,204.6,20284000.0
2008-05-26 08:28:00,204.6,204.6,204.585,204.59,8592000.0
2008-05-26 08:29:00,204.585,204.6,204.58,204.6,8096000.0
2008-05-26 08:30:00,204.6,204.61,204.58,204.6,10292000.0
2008-05-26 08:31:00,204.6,204.6,204.58,204.585,12032000.0
2008-05-26 08:32:00,204.585,204.6,204.575,204.6,9152000.0
2008-05-26 08:33:00,204.59,204.6,204.58,204.6,22100000.0
2008-05-26 08:34:00,204.59,204.61,204.58,204.595,15068000.0
2008-05-26 08:35:00,204.595,204.595,204.59,204.59,9192000.0
2008-05-26 08:36:00,204.59,204.6,204.58,204.6,22160000.0
2008-05-26 08:37:00,204.585,204.59,204.52,204.52,41556000.0
2008-05-26 08:38:00,204.52,204.53,204.51,204.51,32992000.0
2008-05-26 08:39:00,204.52,204.52,204.44,204.44,52800000.0
2008-05-26 08:40:00,204.44,204.47,204.44,204.46,36996000.0
2008-05-26 08:41:00,204.46,204.47,204.46,204.46,10800000.0
2008-05-26 08:42:00,204.46,204.47,204.45,204.46,12300000.0
2008-05-26 08:43:00,204.48,204.48,204.46,204.47,10800000.0
2008-05-26 08:44:00,204.47,204.47,204.45,204.46,11700000.0
2008-05-26 08:45:00,204.445,204.46,204.445,204.46,2396000.0
2008-05-26 08:46:00,204.48,204.48,204.435,204.47,16168000.0
2008-05-26 08:47:00,204.46,204.5,204.46,204.5,38184000.0
2008-05-26 08:48:00,204.5,204.5,204.48,204.48,18000000.0
2008-05-26 08:49:00,204.48,204.48,204.46,204.465,4392000.0
2008-05-26 08:50:00,204.47,204.48,204.46,204.47,14376000.0
2008-05-26 08:51:00,204.46,204.49,204.46,204.475,5644000.0
2008-05-26 08:52:00,204.475,204.48,204.47,204.48,384000.0
2008-05-26 08:53:00,204.48,204.485,204.475,204.475,1664000.0
2008-05-26 08:54:00,204.47,204.48,204.47,204.475,1884000.0
2008-05-26 08:55:00,204.48,204.5,204.475,204.485,14492000.0
2008-05-26 08:56:00,204.485,204.5,204.48,204.48,21944000.0
2008-05-26 08:57:00,204.48,204.5,204.47,204.5,20116000.0
2008-05-26 08:58:00,204.49,204.49,204.47,204.475,16696000.0
2008-05-26 08:59:00,204.49,204.52,204.475,204.49,42872000.0
2008-05-26 09:00:00,204.49,204.49,204.38,204.41,40440000.0
2008-05-26 09:01:00,204.41,204.41,204.365,204.395,36312000.0
2008-05-26 09:02:00,204.39,204.49,204.39,204.49,25064000.0
2008-05-26 09:03:00,204.49,204.52,204.49,204.505,20780000.0
2008-05-26 09:04:00,204.495,204.545,204.495,204.53,33816000.0
2008-05-26 09:05:00,204.535,204.535,204.5,204.5,53356000.0
2008-05-26 09:06:00,204.5,204.52,204.5,204.51,5880000.0
2008-05-26 09:07:00,204.5,204.51,204.49,204.51,10780000.0
2008-05-26 09:08:00,204.52,204.53,204.495,204.5,14180000.0
2008-05-26 09:09:00,204.5,204.5,204.49,204.5,4788000.0
2008-05-26 09:10:00,204.5,204.51,204.475,204.475,8544000.0
2008-05-26 09:11:00,204.47,204.47,204.45,204.455,7956000.0
2008-05-26 09:12:00,204.45,204.47,204.42,204.42,30744000.0
2008-05-26 09:13:00,204.42,204.45,204.42,204.42,34060000.0
2008-05-26 09:14:00,204.42,204.435,204.42,204.42,18480000.0
2008-05-26 09:15:00,204.425,204.44,204.41,204.435,27744000.0
2008-05-26 09:16:00,204.435,204.45,204.435,204.45,22688000.0
2008-05-26 09:17:00,204.45,204.45,204.41,204.43,22540000.0
2008-05-26 09:18:00,204.43,204.475,204.43,204.46,43188000.0
2008-05-26 09:19:00,204.46,204.48,204.46,204.46,54396000.0
2008-05-26 09:20:00,204.455,204.475,204.45,204.455,68872000.0
2008-05-26 09:21:00,204.465,204.485,204.46,204.475,30916000.0
2008-05-26 09:22:00,204.48,204.49,204.455,204.455,5348000.0
2008-05-26 09:23:00,204.45,204.47,204.45,204.455,3756000.0
2008-05-26 09:24:00,204.455,204.49,204.455,204.46,37788000.0
2008-05-26 09:25:00,204.46,204.48,204.44,204.465,42512000.0
2008-05-26 09:26:00,204.465,204.48,204.465,204.475,15864000.0
2008-05-26 09:27:00,204.47,204.48,204.47,204.47,12672000.0
2008-05-26 09:28:00,204.475,204.49,204.455,204.46,22280000.0
2008-05-26 09:29:00,204.46,204.49,204.46,204.49,13000000.0
2008-05-26 09:30:00,204.48,204.5,204.475,204.5,18880000.0
2008-05-26 09:31:00,204.5,204.5,204.5,204.5,4500000.0
2008-05-26 09:32:00,204.5,204.5,204.455,204.455,38788000.0
2008-05-26 09:33:00,204.45,204.47,204.385,204.4,34000000.0
2008-05-26 09:34:00,204.385,204.41,204.385,204.41,13100000.0
2008-05-26 09:35:00,204.41,204.43,204.395,204.41,26096000.0
2008-05-26 09:36:00,204.425,204.46,204.41,204.425,38056000.0
2008-05-26 09:37:00,204.425,204.45,204.415,204.425,16796000.0
2008-05-26 09:38:00,204.435,204.465,204.435,204.46,23100000.0
2008-05-26 09:39:00,204.46,204.54,204.46,204.515,81088000.0
2008-05-26 09:40:00,204.515,204.515,204.46,204.475,40560000.0
2008-05-26 09:41:00,204.47,204.485,204.47,204.48,17328000.0
2008-05-26 09:42:00,204.48,204.49,204.465,204.47,41376000.0
2008-05-26 09:43:00,204.47,204.47,204.45,204.46,40300000.0
2008-05-26 09:44:00,204.46,204.47,204.45,204.46,20700000.0
2008-05-26 09:45:00,204.46,204.46,204.43,204.45,56680000.0
2008-05-26 09:46:00,204.45,204.48,204.43,204.46,38496000.0
2008-05-26 09:47:00,204.46,204.46,204.435,204.435,11284000.0
2008-05-26 09:48:00,204.435,204.46,204.395,204.42,22784000.0
2008-05-26 09:49:00,204.405,204.46,204.405,204.45,24900000.0
2008-05-26 09:50:00,204.46,204.48,204.44,204.48,52100000.0
2008-05-26 09:51:00,204.48,204.49,204.46,204.49,8496000.0
2008-05-26 09:52:00,204.475,204.475,204.47,204.47,7800000.0
2008-05-26 09:53:00,204.47,204.49,204.47,204.47,26300000.0
2008-05-26 09:54:00,204.47,204.51,204.47,204.51,12992000.0
2008-05-26 09:55:00,204.51,204.52,204.485,204.495,28100000.0
2008-05-26 09:56:00,204.495,204.51,204.485,204.49,36900000.0
2008-05-26 09:57:00,204.49,204.49,204.44,204.44,40600000.0
2008-05-26 09:58:00,204.44,204.515,204.43,204.485,83000000.0
2008-05-26 09:59:00,204.485,204.585,204.48,204.55,74996000.0
2008-05-26 10:00:00,204.56,204.575,204.53,204.54,54100000.0
2008-05-26 10:01:00,204.54,204.54,204.47,204.485,35028000.0
2008-05-26 10:02:00,204.485,204.49,204.39,204.41,62116000.0
2008-05-26 10:03:00,204.41,204.42,204.37,204.385,29512000.0
2008-05-26 10:04:00,204.385,204.385,204.29,204.34,78388000.0
2008-05-26 10:05:00,204.34,204.39,204.34,204.36,76832000.0
2008-05-26 10:06:00,204.36,204.42,204.34,204.42,46264000.0
2008-05-26 10:07:00,204.44,204.47,204.39,204.46,70828000.0
2008-05-26 10:08:00,204.46,204.47,204.41,204.42,60792000.0
2008-05-26 10:09:00,204.42,204.48,204.37,204.46,59800000.0
2008-05-26 10:10:00,204.445,204.46,204.375,204.405,57516000.0
2008-05-26 10:11:00,204.405,204.435,204.395,204.405,60660000.0
2008-05-26 10:12:00,204.405,204.445,204.38,204.38,83644000.0
2008-05-26 10:13:00,204.385,204.425,204.38,204.415,29500000.0
2008-05-26 10:14:00,204.415,204.43,204.365,204.4,62632000.0
2008-05-26 10:15:00,204.405,204.46,204.4,204.44,56400000.0
2008-05-26 10:16:00,204.44,204.445,204.43,204.435,31296000.0
2008-05-26 10:17:00,204.435,204.495,204.43,204.495,53260000.0
2008-05-26 10:18:00,204.49,204.6,204.49,204.54,126792000.0
2008-05-26 10:19:00,204.54,204.545,204.495,204.5,70096000.0
2008-05-26 10:20:00,204.505,204.52,204.48,204.52,38800000.0
2008-05-26 10:21:00,204.52,204.52,204.45,204.47,34296000.0
2008-05-26 10:22:00,204.45,204.49,204.44,204.44,64972000.0
2008-05-26 10:23:00,204.45,204.53,204.45,204.52,17064000.0
2008-05-26 10:24:00,204.52,204.57,204.515,204.57,10492000.0
2008-05-26 10:25:00,204.56,204.565,204.53,204.545,23004000.0
2008-05-26 10:26:00,204.55,204.56,204.52,204.56,41992000.0
2008-05-26 10:27:00,204.56,204.56,204.51,204.515,23104000.0
2008-05-26 10:28:00,204.515,204.535,204.515,204.535,13808000.0
2008-05-26 10:29:00,204.535,204.55,204.525,204.53,11788000.0
2008-05-26 10:30:00,204.53,204.55,204.525,204.525,15692000.0
2008-05-26 10:31:00,204.53,204.55,204.525,204.53,20644000.0
2008-05-26 10:32:00,204.53,204.56,204.53,204.55,17196000.0
2008-05-26 10:33:00,204.56,204.56,204.515,204.515,19656000.0
2008-05-26 10:34:00,204.52,204.52,204.51,204.515,4080000.0
2008-05-26 10:35:00,204.52,204.52,204.47,204.48,11472000.0
2008-05-26 10:36:00,204.485,204.485,204.46,204.47,33588000.0
2008-05-26 10:37:00,204.47,204.48,204.47,204.48,8100000.0
2008-05-26 10:38:00,204.48,204.5,204.48,204.5,14500000.0
2008-05-26 10:39:00,204.5,204.51,204.48,204.49,16096000.0
2008-05-26 10:40:00,204.49,204.5,204.47,204.485,38932000.0
2008-05-26 10:41:00,204.48,204.53,204.48,204.5,57572000.0
2008-05-26 10:42:00,204.5,204.5,204.47,204.5,31492000.0
2008-05-26 10:43:00,204.5,204.52,204.485,204.49,30536000.0
2008-05-26 10:44:00,204.495,204.505,204.485,204.5,7332000.0
2008-05-26 10:45:00,204.505,204.555,204.505,204.555,2592000.0
2008-05-26 10:46:00,204.555,204.635,204.55,204.63,56528000.0
2008-05-26 10:47:00,204.63,204.63,204.55,204.57,58476000.0
2008-05-26 10:48:00,204.565,204.58,204.53,204.565,92836000.0
2008-05-26 10:49:00,204.56,204.63,204.555,204.63,36900000.0
2008-05-26 10:50:00,204.63,204.63,204.62,204.63,10376000.0
2008-05-26 10:51:00,204.63,204.63,204.58,204.585,18864000.0
2008-05-26 10:52:00,204.58,204.585,204.56,204.57,11616000.0
2008-05-26 10:53:00,204.57,204.58,204.56,204.58,25872000.0
2008-05-26 10:54:00,204.58,204.58,204.58,204.58,1800000.0
2008-05-26 10:55:00,204.58,204.59,204.55,204.585,54072000.0
2008-05-26 10:56:00,204.575,204.575,204.56,204.565,17972000.0
2008-05-26 10:57:00,204.565,204.58,204.55,204.58,18076000.0
2008-05-26 10:58:00,204.58,204.58,204.565,204.58,4188000.0
2008-05-26 10:59:00,204.56,204.565,204.54,204.545,6276000.0
2008-05-26 11:00:00,204.54,204.565,204.54,204.55,3348000.0
2008-05-26 11:01:00,204.55,204.56,204.53,204.54,29240000.0
2008-05-26 11:02:00,204.53,204.54,204.505,204.525,45336000.0
2008-05-26 11:03:00,204.53,204.54,204.52,204.54,5880000.0
2008-05-26 11:04:00,204.53,204.64,204.53,204.63,27000000.0
2008-05-26 11:05:00,204.62,204.63,204.57,204.62,82696000.0
2008-05-26 11:06:00,204.62,204.62,204.515,204.54,205468000.0
2008-05-26 11:07:00,204.54,204.54,204.48,204.5,135752000.0
2008-05-26 11:08:00,204.5,204.52,204.5,204.51,21168000.0
2008-05-26 11:09:00,204.515,204.57,204.515,204.54,40144000.0
2008-05-26 11:10:00,204.54,204.54,204.48,204.48,44920000.0
2008-05-26 11:11:00,204.48,204.49,204.465,204.465,83560000.0
2008-05-26 11:12:00,204.46,204.46,204.415,204.415,34176000.0
2008-05-26 11:13:00,204.415,204.445,204.39,204.43,99500000.0
2008-05-26 11:14:00,204.43,204.44,204.4,204.44,40076000.0
2008-05-26 11:15:00,204.445,204.54,204.44,204.49,113976000.0
2008-05-26 11:16:00,204.49,204.53,204.45,204.45,37076000.0
2008-05-26 11:17:00,204.455,204.47,204.455,204.47,7396000.0
2008-05-26 11:18:00,204.47,204.47,204.445,204.46,40568000.0
2008-05-26 11:19:00,204.46,204.51,204.45,204.51,42492000.0
2008-05-26 11:20:00,204.51,204.57,204.51,204.56,66596000.0
2008-05-26 11:21:00,204.54,204.56,204.53,204.56,10380000.0
2008-05-26 11:22:00,204.56,204.56,204.51,204.51,41564000.0
2008-05-26 11:23:00,204.51,204.56,204.51,204.53,45000000.0
2008-05-26 11:24:00,204.53,204.53,204.51,204.51,27300000.0
2008-05-26 11:25:00,204.5,204.51,204.5,204.51,12000000.0
2008-05-26 11:26:00,204.51,204.51,204.45,204.5,43500000.0
2008-05-26 11:27:00,204.5,204.5,204.47,204.49,95300000.0
2008-05-26 11:28:00,204.49,204.49,204.47,204.47,18600000.0
2008-05-26 11:29:00,204.47,204.5,204.465,204.47,22052000.0
2008-05-26 11:30:00,204.47,204.49,204.465,204.49,10896000.0
2008-05-26 11:31:00,204.49,204.5,204.485,204.49,58584000.0
2008-05-26 11:32:00,204.49,204.5,204.48,204.49,177956000.0
2008-05-26 11:33:00,204.49,204.5,204.48,204.49,106876000.0
2008-05-26 11:34:00,204.495,204.52,204.48,204.51,196292000.0
2008-05-26 11:35:00,204.51,204.52,204.48,204.5,40500000.0
2008-05-26 11:36:00,204.5,204.525,204.455,204.495,298980000.0
2008-05-26 11:37:00,204.49,204.495,204.455,204.48,114200000.0
2008-05-26 11:38:00,204.47,204.48,204.46,204.47,86900000.0
2008-05-26 11:39:00,204.45,204.46,204.45,204.45,21600000.0
2008-05-26 11:40:00,204.455,204.54,204.45,204.54,102532000.0
2008-05-26 11:41:00,204.54,204.55,204.54,204.55,34200000.0
2008-05-26 11:42:00,204.55,204.55,204.55,204.55,9900000.0
2008-05-26 11:43:00,204.55,204.55,204.53,204.53,15400000.0
2008-05-26 11:44:00,204.53,204.54,204.53,204.54,10900000.0
2008-05-26 11:45:00,204.54,204.54,204.52,204.53,15400000.0
2008-05-26 11:46:00,204.53,204.53,204.5,204.51,94496000.0
2008-05-26 11:47:00,204.51,204.51,204.49,204.49,15100000.0
2008-05-26 11:48:00,204.49,204.49,204.46,204.47,65488000.0
2008-05-26 11:49:00,204.47,204.49,204.435,204.48,70152000.0
2008-05-26 11:50:00,204.48,204.51,204.44,204.5,319936000.0
2008-05-26 11:51:00,204.5,204.5,204.44,204.44,119548000.0
2008-05-26 11:52:00,204.44,204.45,204.41,204.45,18944000.0
2008-05-26 11:53:00,204.455,204.49,204.455,204.475,34776000.0
2008-05-26 11:54:00,204.475,204.55,204.475,204.53,67700000.0
2008-05-26 11:55:00,204.53,204.53,204.52,204.52,50600000.0
2008-05-26 11:56:00,204.53,204.53,204.46,204.46,95364000.0
2008-05-26 11:57:00,204.46,204.48,204.46,204.48,6400000.0
2008-05-26 11:58:00,204.438,204.458,204.412,204.44,534800000.0
2008-05-26 11:59:00,204.48,204.48,204.41,204.41,122664000.0
2008-05-26 12:00:00,204.41,204.44,204.4,204.41,44552000.0
2008-05-26 12:01:00,204.44,204.44,204.385,204.4,12980000.0
2008-05-26 12:02:00,204.41,204.43,204.41,204.43,11796000.0
2008-05-26 12:03:00,204.43,204.45,204.405,204.41,16288000.0
2008-05-26 12:04:00,204.41,204.46,204.38,204.46,46380000.0
2008-05-26 12:05:00,204.45,204.46,204.42,204.43,15300000.0
2008-05-26 12:06:00,204.43,204.43,204.39,204.39,8100000.0
2008-05-26 12:07:00,204.4,204.41,204.34,204.35,30832000.0
2008-05-26 12:08:00,204.35,204.35,204.28,204.285,67688000.0
2008-05-26 12:09:00,204.28,204.3,204.265,204.3,48788000.0
2008-05-26 12:10:00,204.3,204.4,204.3,204.38,143572000.0
2008-05-26 12:11:00,204.38,204.39,204.35,204.37,103600000.0
2008-05-26 12:12:00,204.37,204.38,204.3,204.33,70396000.0
2008-05-26 12:13:00,204.32,204.38,204.315,204.38,58668000.0
2008-05-26 12:14:00,204.385,204.4,204.38,204.4,16700000.0
2008-05-26 12:15:00,204.4,204.44,204.4,204.41,47400000.0
2008-05-26 12:16:00,204.41,204.41,204.35,204.38,110900000.0
2008-05-26 12:17:00,204.39,204.39,204.37,204.37,67900000.0
2008-05-26 12:18:00,204.37,204.38,204.37,204.38,8100000.0
2008-05-26 12:19:00,204.38,204.43,204.38,204.43,201000000.0
2008-05-26 12:20:00,204.43,204.445,204.43,204.445,20600000.0
2008-05-26 12:21:00,204.435,204.46,204.415,204.46,85200000.0
2008-05-26 12:22:00,204.46,204.48,204.46,204.48,6400000.0
2008-05-26 12:23:00,204.47,204.49,204.46,204.48,17100000.0
2008-05-26 12:24:00,204.48,204.49,204.45,204.49,37200000.0
2008-05-26 12:25:00,204.5,204.5,204.48,204.49,12600000.0
2008-05-26 12:26:00,204.49,204.49,204.47,204.48,13500000.0
2008-05-26 12:27:00,204.48,204.48,204.46,204.47,24300000.0
2008-05-26 12:28:00,204.465,204.47,204.43,204.45,48300000.0
2008-05-26 12:29:00,204.45,204.465,204.445,204.465,17200000.0
2008-05-26 12:30:00,204.45,204.47,204.45,204.455,34900000.0
2008-05-26 12:31:00,204.47,204.47,204.45,204.45,2400000.0
2008-05-26 12:32:00,204.45,204.47,204.45,204.47,32300000.0
2008-05-26 12:33:00,204.455,204.455,204.45,204.45,1500000.0
2008-05-26 12:34:00,204.45,204.48,204.45,204.45,22300000.0
2008-05-26 12:35:00,204.45,204.45,204.44,204.45,15800000.0
2008-05-26 12:36:00,204.44,204.46,204.44,204.45,24200000.0
2008-05-26 12:37:00,204.45,204.48,204.45,204.48,40800000.0
2008-05-26 12:38:00,204.465,204.48,204.46,204.46,18600000.0
2008-05-26 12:39:00,204.48,204.48,204.46,204.48,8800000.0
2008-05-26 12:40:00,204.465,204.51,204.46,204.49,30800000.0
2008-05-26 12:41:00,204.49,204.495,204.44,204.45,68000000.0
2008-05-26 12:42:00,204.45,204.45,204.43,204.43,66300000.0
2008-05-26 12:43:00,204.43,204.45,204.405,204.405,99000000.0
2008-05-26 12:44:00,204.405,204.44,204.385,204.44,98700000.0
2008-05-26 12:45:00,204.404,204.436,204.361,204.387,305100000.0
2008-05-26 12:46:00,204.44,204.455,204.44,204.455,10900000.0
2008-05-26 12:47:00,204.45,204.46,204.45,204.455,25300000.0
2008-05-26 12:48:00,204.455,204.49,204.44,204.44,61200000.0
2008-05-26 12:49:00,204.44,204.49,204.44,204.46,27100000.0
2008-05-26 12:50:00,204.46,204.51,204.46,204.51,20100000.0
2008-05-26 12:51:00,204.5,204.5,204.48,204.5,24300000.0
2008-05-26 12:52:00,204.5,204.5,204.45,204.46,187400000.0
2008-05-26 12:53:00,204.46,204.49,204.45,204.47,112800000.0
2008-05-26 12:54:00,204.47,204.49,204.45,204.45,178900000.0
2008-05-26 12:55:00,204.45,204.465,204.445,204.455,16600000.0
2008-05-26 12:56:00,204.46,204.47,204.38,204.38,156000000.0
2008-05-26 12:57:00,204.38,204.43,204.38,204.39,57100000.0
2008-05-26 12:58:00,204.38,204.41,204.38,204.41,242000000.0
2008-05-26 12:59:00,204.41,204.41,204.39,204.41,86400000.0
2008-05-26 13:00:00,204.41,204.41,204.38,204.41,108300000.0
2008-05-26 13:01:00,204.41,204.435,204.405,204.405,130600000.0
2008-05-26 13:02:00,204.41,204.41,204.4,204.4,114600000.0
2008-05-26 13:03:00,204.405,204.415,204.4,204.4,112100000.0
2008-05-26 13:04:00,204.41,204.42,204.4,204.42,39700000.0
2008-05-26 13:05:00,204.42,204.45,204.41,204.44,123400000.0
2008-05-26 13:06:00,204.455,204.49,204.45,204.49,104800000.0
2008-05-26 13:07:00,204.49,204.49,204.47,204.47,30400000.0
2008-05-26 13:08:00,204.47,204.47,204.45,204.46,55000000.0
2008-05-26 13:09:00,204.46,204.515,204.46,204.515,185900000.0
2008-05-26 13:10:00,204.515,204.515,204.48,204.485,160900000.0
2008-05-26 13:11:00,204.49,204.5,204.48,204.49,76400000.0
2008-05-26 13:12:00,204.49,204.49,204.49,204.49,24900000.0
2008-05-26 13:13:00,204.463,204.482,204.44,204.481,110600000.0
2008-05-26 13:14:00,204.5,204.515,204.49,204.505,14200000.0
2008-05-26 13:15:00,204.49,204.54,204.49,204.54,40800000.0
2008-05-26 13:16:00,204.54,204.55,204.52,204.52,13100000.0
2008-05-26 13:17:00,204.515,204.525,204.515,204.52,22000000.0
2008-05-26 13:18:00,204.52,204.56,204.52,204.56,130700000.0
2008-05-26 13:19:00,204.56,204.58,204.56,204.58,97700000.0
2008-05-26 13:20:00,204.58,204.58,204.54,204.54,9000000.0
2008-05-26 13:21:00,204.54,204.54,204.52,204.52,10900000.0
2008-05-26 13:22:00,204.52,204.6,204.5,204.565,134000000.0
2008-05-26 13:23:00,204.58,204.59,204.49,204.505,126600000.0
2008-05-26 13:24:00,204.5,204.52,204.5,204.51,60000000.0
2008-05-26 13:25:00,204.51,204.59,204.51,204.58,110800000.0
2008-05-26 13:26:00,204.58,204.58,204.535,204.56,104700000.0
2008-05-26 13:27:00,204.56,204.585,204.4,204.53,258400000.0
2008-05-26 13:28:00,204.535,204.615,204.53,204.57,92700000.0
2008-05-26 13:29:00,204.57,204.635,204.55,204.63,80100000.0
2008-05-26 13:30:00,204.63,204.64,204.61,204.62,22500000.0
2008-05-26 13:31:00,204.62,204.62,204.58,204.62,60500000.0
2008-05-26 13:32:00,204.62,204.62,204.58,204.59,124400000.0
2008-05-26 13:33:00,204.59,204.6,204.58,204.6,89100000.0
2008-05-26 13:34:00,204.6,204.61,204.6,204.61,31300000.0
2008-05-26 13:35:00,204.61,204.63,204.59,204.63,50900000.0
2008-05-26 13:36:00,204.63,204.63,204.61,204.62,77700000.0
2008-05-26 13:37:00,204.62,204.63,204.62,204.63,44600000.0
2008-05-26 13:38:00,204.62,204.62,204.61,204.61,11400000.0
2008-05-26 13:39:00,204.61,204.62,204.6,204.62,42900000.0
2008-05-26 13:40:00,204.6,204.6,204.6,204.6,7500000.0
2008-05-26 13:41:00,204.605,204.605,204.58,204.595,36000000.0
2008-05-26 13:42:00,204.6,204.615,204.59,204.59,30000000.0
2008-05-26 13:43:00,204.595,204.6,204.58,204.58,81800000.0
2008-05-26 13:44:00,204.58,204.59,204.575,204.59,53100000.0
2008-05-26 13:45:00,204.59,204.59,204.58,204.59,63400000.0
2008-05-26 13:46:00,204.58,204.59,204.58,204.585,66000000.0
2008-05-26 13:47:00,204.58,204.61,204.58,204.59,107500000.0
2008-05-26 13:48:00,204.585,204.625,204.575,204.595,123200000.0
2008-05-26 13:49:00,204.595,204.63,204.595,204.61,79900000.0
2008-05-26 13:50:00,204.625,204.66,204.615,204.65,47600000.0
2008-05-26 13:51:00,204.65,204.66,204.64,204.66,5400000.0
2008-05-26 13:52:00,204.66,204.67,204.63,204.67,136900000.0
2008-05-26 13:53:00,204.67,204.71,204.62,204.645,265200000.0
2008-05-26 13:54:00,204.65,204.69,204.61,204.63,292200000.0
2008-05-26 13:55:00,204.615,204.62,204.54,204.57,209200000.0
2008-05-26 13:56:00,204.57,204.57,204.54,204.55,138300000.0
2008-05-26 13:57:00,204.55,204.565,204.54,204.565,183900000.0
2008-05-26 13:58:00,204.565,204.565,204.56,204.565,41000000.0
2008-05-26 13:59:00,204.57,204.58,204.565,204.575,36600000.0
2008-05-26 14:00:00,204.56,204.56,204.515,204.54,264900000.0
2008-05-26 14:01:00,204.545,204.57,204.545,204.57,130800000.0
2008-05-26 14:02:00,204.57,204.57,204.555,204.555,47800000.0
2008-05-26 14:03:00,204.555,204.59,204.555,204.58,84200000.0
2008-05-26 14:04:00,204.58,204.595,204.57,204.595,148500000.0
2008-05-26 14:05:00,204.595,204.64,204.595,204.64,30000000.0
2008-05-26 14:06:00,204.64,204.66,204.615,204.645,38300000.0
2008-05-26 14:07:00,204.645,204.645,204.595,204.625,38000000.0
2008-05-26 14:08:00,204.615,204.645,204.595,204.62,105000000.0
2008-05-26 14:09:00,204.62,204.63,204.6,204.61,47400000.0
2008-05-26 14:10:00,204.61,204.635,204.6,204.605,49800000.0
2008-05-26 14:11:00,204.605,204.605,204.605,204.605,11200000.0
2008-05-26 14:12:00,204.61,204.62,204.59,204.59,42600000.0
2008-05-26 14:13:00,204.59,204.595,204.57,204.57,28800000.0
2008-05-26 14:14:00,204.57,204.595,204.57,204.58,38200000.0
2008-05-26 14:15:00,204.58,204.58,204.51,204.53,62200000.0
2008-05-26 14:16:00,204.53,204.59,204.53,204.555,78000000.0
2008-05-26 14:17:00,204.555,204.565,204.515,204.54,42300000.0
2008-05-26 14:18:00,204.535,204.55,204.515,204.55,64200000.0
2008-05-26 14:19:00,204.55,204.56,204.54,204.56,7200000.0
2008-05-26 14:20:00,204.54,204.54,204.52,204.54,41700000.0
2008-05-26 14:21:00,204.54,204.54,204.515,204.52,68700000.0
2008-05-26 14:22:00,204.52,204.565,204.52,204.545,184900000.0
2008-05-26 14:23:00,204.545,204.585,204.545,204.565,87300000.0
2008-05-26 14:24:00,204.575,204.575,204.555,204.565,25200000.0
2008-05-26 14:25:00,204.565,204.575,204.555,204.565,22900000.0
2008-05-26 14:26:00,204.565,204.585,204.555,204.585,33200000.0
2008-05-26 14:27:00,204.585,204.62,204.57,204.6,55800000.0
2008-05-26 14:28:00,204.6,204.62,204.58,204.595,49900000.0
2008-05-26 14:29:00,204.595,204.62,204.58,204.58,50200000.0
2008-05-26 14:30:00,204.58,204.64,204.56,204.585,46500000.0
2008-05-26 14:31:00,204.58,204.585,204.58,204.58,7200000.0
2008-05-26 14:32:00,204.585,204.59,204.565,204.565,21700000.0
2008-05-26 14:33:00,204.56,204.59,204.56,204.58,44700000.0
2008-05-26 14:34:00,204.57,204.58,204.56,204.58,118800000.0
2008-05-26 14:35:00,204.58,204.6,204.58,204.58,14000000.0
2008-05-26 14:36:00,204.58,204.61,204.56,204.595,144600000.0
2008-05-26 14:37:00,204.59,204.63,204.57,204.6,138400000.0
2008-05-26 14:38:00,204.6,204.6,204.6,204.6,31000000.0
2008-05-26 14:39:00,204.6,204.62,204.6,204.62,19700000.0
2008-05-26 14:40:00,204.62,204.64,204.62,204.62,36400000.0
2008-05-26 14:41:00,204.62,204.64,204.62,204.64,11400000.0
2008-05-26 14:42:00,204.62,204.625,204.62,204.62,29200000.0
2008-05-26 14:43:00,204.62,204.68,204.62,204.64,32100000.0
2008-05-26 14:44:00,204.64,204.66,204.64,204.64,33200000.0
2008-05-26 14:45:00,204.64,204.65,204.64,204.65,50700000.0
2008-05-26 14:46:00,204.65,204.65,204.65,204.65,33900000.0
2008-05-26 14:47:00,204.63,204.66,204.63,204.66,78300000.0
2008-05-26 14:48:00,204.65,204.66,204.64,204.64,50400000.0
2008-05-26 14:49:00,204.64,204.64,204.625,204.63,5400000.0
2008-05-26 14:50:00,204.63,204.64,204.62,204.62,9300000.0
2008-05-26 14:51:00,204.62,204.645,204.62,204.64,161700000.0
2008-05-26 14:52:00,204.635,204.665,204.62,204.645,110200000.0
2008-05-26 14:53:00,204.645,204.645,204.615,204.635,119100000.0
2008-05-26 14:54:00,204.635,204.645,204.62,204.635,50600000.0
2008-05-26 14:55:00,204.635,204.645,204.635,204.635,18200000.0
2008-05-26 14:56:00,204.635,204.645,204.635,204.645,47500000.0
2008-05-26 14:57:00,204.665,204.7,204.665,204.685,265600000.0
2008-05-26 14:58:00,204.68,204.7,204.655,204.675,162400000.0
2008-05-26 14:59:00,204.675,204.675,204.66,204.675,25800000.0
2008-05-26 15:00:00,204.675,204.695,204.675,204.675,35900000.0
2008-05-26 15:01:00,204.675,204.68,204.675,204.68,57500000.0
2008-05-26 15:02:00,204.685,204.8,204.685,204.74,234500000.0
2008-05-26 15:03:00,204.75,204.75,204.69,204.73,167100000.0
2008-05-26 15:04:00,204.73,204.74,204.69,204.705,234300000.0
2008-05-26 15:05:00,204.705,204.73,204.68,204.72,217700000.0
2008-05-26 15:06:00,204.73,204.75,204.715,204.72,164000000.0
2008-05-26 15:07:00,204.72,204.73,204.71,204.71,145800000.0
2008-05-26 15:08:00,204.73,204.735,204.705,204.71,78200000.0
2008-05-26 15:09:00,204.725,204.725,204.705,204.705,45400000.0
2008-05-26 15:10:00,204.705,204.72,204.7,204.72,79300000.0
2008-05-26 15:11:00,204.73,204.73,204.71,204.715,65500000.0
2008-05-26 15:12:00,204.715,204.73,204.715,204.72,69600000.0
2008-05-26 15:13:00,204.72,204.74,204.715,204.725,188300000.0
2008-05-26 15:14:00,204.72,204.75,204.72,204.74,42000000.0
2008-05-26 15:15:00,204.74,204.75,204.72,204.74,158000000.0
2008-05-26 15:16:00,204.74,204.74,204.715,204.725,93200000.0
2008-05-26 15:17:00,204.725,204.725,204.705,204.725,108200000.0
2008-05-26 15:18:00,204.725,204.745,204.725,204.735,51100000.0
2008-05-26 15:19:00,204.735,204.745,204.715,204.72,104600000.0
2008-05-26 15:20:00,204.725,204.725,204.71,204.725,72500000.0
2008-05-26 15:21:00,204.725,204.725,204.7,204.7,73800000.0
2008-05-26 15:22:00,204.71,204.755,204.65,204.67,224300000.0
2008-05-26 15:23:00,204.675,204.705,204.61,204.655,154700000.0
2008-05-26 15:24:00,204.665,204.665,204.65,204.665,22500000.0
2008-05-26 15:25:00,204.665,204.67,204.665,204.665,21700000.0
2008-05-26 15:26:00,204.665,204.665,204.64,204.64,75500000.0
2008-05-26 15:27:00,204.64,204.64,204.62,204.64,127000000.0
2008-05-26 15:28:00,204.65,204.68,204.63,204.65,150100000.0
2008-05-26 15:29:00,204.66,204.66,204.65,204.66,141700000.0
2008-05-26 15:30:00,204.66,204.66,204.62,204.635,149800000.0
2008-05-26 15:31:00,204.635,204.64,204.62,204.64,59800000.0
2008-05-26 15:32:00,204.635,204.64,204.63,204.64,39200000.0
2008-05-26 15:33:00,204.64,204.65,204.635,204.635,16700000.0
2008-05-26 15:34:00,204.635,204.635,204.615,204.615,15400000.0
2008-05-26 15:35:00,204.62,204.62,204.615,204.615,53800000.0
2008-05-26 15:36:00,204.62,204.635,204.62,204.635,61000000.0
2008-05-26 15:37:00,204.635,204.645,204.635,204.645,4600000.0
2008-05-26 15:38:00,204.64,204.66,204.64,204.66,5900000.0
2008-05-26 15:39:00,204.66,204.66,204.65,204.655,8100000.0
2008-05-26 15:40:00,204.655,204.655,204.65,204.65,10900000.0
2008-05-26 15:41:00,204.65,204.65,204.63,204.63,19600000.0
2008-05-26 15:42:00,204.63,204.65,204.61,204.63,44700000.0
2008-05-26 15:43:00,204.63,204.63,204.59,204.6,68600000.0
2008-05-26 15:44:00,204.6,204.64,204.6,204.6,123500000.0
2008-05-26 15:45:00,204.6,204.625,204.6,204.61,112500000.0
2008-05-26 15:46:00,204.61,204.61,204.59,204.59,35700000.0
2008-05-26 15:47:00,204.59,204.63,204.59,204.595,51600000.0
2008-05-26 15:48:00,204.595,204.63,204.59,204.59,53200000.0
2008-05-26 15:49:00,204.59,204.59,204.59,204.59,900000.0
2008-05-26 15:50:00,204.59,204.6,204.57,204.6,101300000.0
2008-05-26 15:51:00,204.595,204.64,204.57,204.63,104900000.0
2008-05-26 15:52:00,204.63,204.73,204.59,204.715,281800000.0
2008-05-26 15:53:00,204.715,204.715,204.67,204.69,75300000.0
2008-05-26 15:54:00,204.69,204.72,204.65,204.71,99700000.0
2008-05-26 15:55:00,204.71,204.81,204.7,204.79,263800000.0
2008-05-26 15:56:00,204.79,204.8,204.725,204.78,105200000.0
2008-05-26 15:57:00,204.79,204.81,204.755,204.79,135000000.0
2008-05-26 15:58:00,204.79,204.8,204.76,204.77,150100000.0
2008-05-26 15:59:00,204.77,204.84,204.76,204.82,60100000.0
2008-05-26 16:00:00,204.83,204.83,204.76,204.765,92700000.0
2008-05-26 16:01:00,204.76,204.8,204.75,204.79,35200000.0
2008-05-26 16:02:00,204.79,204.81,204.79,204.8,49400000.0
2008-05-26 16:03:00,204.8,204.8,204.77,204.79,32900000.0
2008-05-26 16:04:00,204.79,204.81,204.79,204.8,28400000.0
2008-05-26 16:05:00,204.8,204.81,204.8,204.8,22000000.0
2008-05-26 16:06:00,204.8,204.81,204.79,204.81,35200000.0
2008-05-26 16:07:00,204.805,204.82,204.755,204.755,45600000.0
2008-05-26 16:08:00,204.755,204.81,204.755,204.77,54500000.0
2008-05-26 16:09:00,204.78,204.78,204.755,204.755,72300000.0
2008-05-26 16:10:00,204.765,204.78,204.755,204.78,17100000.0
2008-05-26 16:11:00,204.775,204.855,204.755,204.825,79800000.0
2008-05-26 16:12:00,204.825,204.9,204.815,204.88,220200000.0
2008-05-26 16:13:00,204.88,204.91,204.88,204.89,67000000.0
2008-05-26 16:14:00,204.89,204.98,204.88,204.98,194200000.0
2008-05-26 16:15:00,204.98,204.99,204.95,204.95,75000000.0
2008-05-26 16:16:00,204.945,204.96,204.9,204.91,128200000.0
2008-05-26 16:17:00,204.91,204.95,204.91,204.915,106500000.0
2008-05-26 16:18:00,204.91,204.95,204.87,204.93,73700000.0
2008-05-26 16:19:00,204.93,204.93,204.86,204.895,184200000.0
2008-05-26 16:20:00,204.895,204.925,204.86,204.89,228500000.0
2008-05-26 16:21:00,204.89,204.915,204.89,204.905,71800000.0
2008-05-26 16:22:00,204.905,204.925,204.895,204.925,52400000.0
2008-05-26 16:23:00,204.925,204.925,204.855,204.875,188800000.0
2008-05-26 16:24:00,204.875,204.885,204.81,204.835,167900000.0
2008-05-26 16:25:00,204.855,204.865,204.845,204.865,146400000.0
2008-05-26 16:26:00,204.86,204.89,204.845,204.87,107300000.0
2008-05-26 16:27:00,204.87,204.88,204.87,204.88,29800000.0
2008-05-26 16:28:00,204.875,204.89,204.87,204.87,40400000.0
2008-05-26 16:29:00,204.87,204.89,204.87,204.89,28000000.0
2008-05-26 16:30:00,204.89,204.9,204.87,204.88,58400000.0
2008-05-26 16:31:00,204.885,204.9,204.87,204.87,155500000.0
2008-05-26 16:32:00,204.88,204.915,204.87,204.87,122400000.0
2008-05-26 16:33:00,204.89,204.945,204.89,204.945,74500000.0
2008-05-26 16:34:00,204.945,204.965,204.92,204.93,126100000.0
2008-05-26 16:35:00,204.93,204.98,204.93,204.97,75400000.0
2008-05-26 16:36:00,204.98,205.01,204.96,205.01,125400000.0
2008-05-26 16:37:00,205.005,205.06,205.0,205.06,151500000.0
2008-05-26 16:38:00,205.06,205.06,204.97,205.01,395400000.0
2008-05-26 16:39:00,205.01,205.06,205.01,205.03,218700000.0
2008-05-26 16:40:00,205.03,205.06,205.02,205.03,176600000.0
2008-05-26 16:41:00,205.02,205.07,205.02,205.06,253400000.0
2008-05-26 16:42:00,205.06,205.06,204.995,205.055,373200000.0
2008-05-26 16:43:00,205.055,205.15,205.045,205.11,150700000.0
2008-05-26 16:44:00,205.11,205.13,205.09,205.12,262400000.0
2008-05-26 16:45:00,205.12,205.13,205.095,205.1,111200000.0
2008-05-26 16:46:00,205.1,205.1,205.09,205.1,33000000.0
2008-05-26 16:47:00,205.1,205.135,205.09,205.1,248700000.0
2008-05-26 16:48:00,205.105,205.105,205.055,205.06,87200000.0
2008-05-26 16:49:00,205.065,205.105,204.99,205.02,294000000.0
2008-05-26 16:50:00,205.02,205.02,204.915,204.92,275800000.0
2008-05-26 16:51:00,204.925,204.94,204.92,204.93,125900000.0
2008-05-26 16:52:00,204.94,204.945,204.92,204.94,100800000.0
2008-05-26 16:53:00,204.94,205.01,204.94,205.01,128600000.0
2008-05-26 16:54:00,205.01,205.01,204.97,204.995,168500000.0
2008-05-26 16:55:00,205.0,205.01,205.0,205.0,96100000.0
2008-05-26 16:56:00,205.0,205.0,204.97,204.97,105300000.0
2008-05-26 16:57:00,204.97,204.985,204.965,204.965,54700000.0
2008-05-26 16:58:00,204.965,205.0,204.965,204.99,158800000.0
2008-05-26 16:59:00,204.99,205.085,204.97,205.05,249900000.0
2008-05-26 17:00:00,205.05,205.12,205.015,205.085,361800000.0
2008-05-26 17:01:00,205.085,205.085,205.02,205.025,104400000.0
2008-05-26 17:02:00,205.035,205.06,205.035,205.04,92800000.0
2008-05-26 17:03:00,205.04,205.04,205.04,205.04,2800000.0
2008-05-26 17:04:00,205.04,205.05,205.03,205.035,35400000.0
2008-05-26 17:05:00,205.035,205.035,205.01,205.03,63500000.0
2008-05-26 17:06:00,205.04,205.05,205.01,205.025,139000000.0
2008-05-26 17:07:00,205.03,205.03,205.02,205.02,107200000.0
2008-05-26 17:08:00,205.02,205.025,205.02,205.02,152400000.0
2008-05-26 17:09:00,205.02,205.03,205.02,205.03,7400000.0
2008-05-26 17:10:00,205.03,205.04,204.98,205.005,101300000.0
2008-05-26 17:11:00,205.005,205.06,205.005,205.06,71700000.0
2008-05-26 17:12:00,205.06,205.085,205.025,205.035,105600000.0
2008-05-26 17:13:00,205.045,205.065,205.035,205.065,22600000.0
2008-05-26 17:14:00,205.055,205.065,205.015,205.025,15500000.0
2008-05-26 17:15:00,205.015,205.045,204.965,205.045,122300000.0
2008-05-26 17:16:00,205.045,205.05,204.99,205.05,180900000.0
2008-05-26 17:17:00,205.06,205.065,205.06,205.065,5500000.0
2008-05-26 17:18:00,205.065,205.065,205.055,205.055,23100000.0
2008-05-26 17:19:00,205.055,205.06,205.055,205.06,4500000.0
2008-05-26 17:20:00,205.06,205.07,205.06,205.07,13000000.0
2008-05-26 17:21:00,205.07,205.15,205.07,205.15,23400000.0
2008-05-26 17:22:00,205.15,205.15,205.125,205.13,37000000.0
2008-05-26 17:23:00,205.13,205.13,205.06,205.07,76100000.0
2008-05-26 17:24:00,205.07,205.135,205.07,205.09,63200000.0
2008-05-26 17:25:00,205.105,205.115,205.09,205.115,38500000.0
2008-05-26 17:26:00,205.115,205.115,205.065,205.08,181100000.0
2008-05-26 17:27:00,205.073,205.088,205.033,205.067,83500000.0
2008-05-26 17:28:00,205.08,205.115,205.08,205.115,29900000.0
2008-05-26 17:29:00,205.115,205.115,205.095,205.095,1800000.0
2008-05-26 17:30:00,205.095,205.095,205.08,205.08,8300000.0
2008-05-26 17:31:00,205.08,205.08,205.005,205.025,76900000.0
2008-05-26 17:32:00,205.025,205.045,204.995,205.03,83800000.0
2008-05-26 17:33:00,205.03,205.03,205.01,205.01,81100000.0
2008-05-26 17:34:00,205.01,205.03,205.01,205.01,24200000.0
2008-05-26 17:35:00,205.01,205.035,205.01,205.01,40900000.0
2008-05-26 17:36:00,205.01,205.02,205.01,205.02,29200000.0
2008-05-26 17:37:00,205.02,205.02,205.01,205.01,12800000.0
2008-05-26 17:38:00,205.01,205.01,205.01,205.01,1800000.0
2008-05-26 17:39:00,205.01,205.02,205.01,205.01,26400000.0
2008-05-26 17:40:00,205.01,205.03,205.0,205.02,73700000.0
2008-05-26 17:41:00,205.02,205.04,205.01,205.04,48100000.0
2008-05-26 17:42:00,205.04,205.05,205.03,205.03,29900000.0
2008-05-26 17:43:00,205.03,205.05,205.02,205.03,90100000.0
2008-05-26 17:44:00,205.025,205.05,205.0,205.05,126000000.0
2008-05-26 17:45:00,205.05,205.05,205.03,205.03,66900000.0
2008-05-26 17:46:00,205.035,205.035,205.03,205.03,17400000.0
2008-05-26 17:47:00,205.03,205.03,205.03,205.03,5400000.0
2008-05-26 17:48:00,205.03,205.08,205.03,205.05,50600000.0
2008-05-26 17:49:00,205.035,205.069,205.025,205.028,87100000.0
2008-05-26 17:50:00,205.06,205.09,205.05,205.09,14000000.0
2008-05-26 17:51:00,205.06,205.07,205.035,205.035,52300000.0
2008-05-26 17:52:00,205.045,205.055,205.015,205.025,62300000.0
2008-05-26 17:53:00,205.025,205.025,205.015,205.025,11300000.0
2008-05-26 17:54:00,205.02,205.025,205.02,205.025,12000000.0
2008-05-26 17:55:00,205.025,205.035,205.02,205.02,34700000.0
2008-05-26 17:56:00,205.035,205.06,205.035,205.04,19600000.0
2008-05-26 17:57:00,205.03,205.03,205.02,205.02,11300000.0
2008-05-26 17:58:00,205.02,205.04,205.02,205.04,14600000.0
2008-05-26 17:59:00,205.04,205.04,205.04,205.04,11700000.0
2008-05-26 18:00:00,205.04,205.04,205.02,205.02,40900000.0
2008-05-26 18:01:00,205.03,205.06,205.0,205.01,75100000.0
2008-05-26 18:02:00,205.01,205.07,205.01,205.06,43700000.0
2008-05-26 18:03:00,205.05,205.05,205.03,205.03,28100000.0
2008-05-26 18:04:00,205.03,205.03,205.03,205.03,1800000.0
2008-05-26 18:05:00,205.001,205.011,204.961,204.989,167800000.0
2008-05-26 18:06:00,205.03,205.05,205.03,205.05,41300000.0
2008-05-26 18:07:00,205.05,205.07,205.03,205.07,96700000.0
2008-05-26 18:08:00,205.07,205.07,205.03,205.035,109600000.0
2008-05-26 18:09:00,205.04,205.095,205.035,205.095,30800000.0
2008-05-26 18:10:00,205.09,205.09,205.05,205.09,46100000.0
2008-05-26 18:11:00,205.09,205.09,205.04,205.085,44000000.0
2008-05-26 18:12:00,205.09,205.095,205.09,205.095,6600000.0
2008-05-26 18:13:00,205.095,205.095,205.095,205.095,2800000.0
2008-05-26 18:14:00,205.1,205.1,205.1,205.1,7600000.0
2008-05-26 18:15:00,205.1,205.1,205.1,205.1,13400000.0
2008-05-26 18:16:00,205.1,205.1,205.1,205.1,14300000.0
2008-05-26 18:17:00,205.1,205.1,205.1,205.1,28600000.0
2008-05-26 18:18:00,205.1,205.1,205.1,205.1,10500000.0
2008-05-26 18:19:00,205.1,205.1,205.1,205.1,3800000.0
2008-05-26 18:20:00,205.1,205.1,205.1,205.1,10500000.0
2008-05-26 18:21:00,205.1,205.12,205.1,205.12,8400000.0
2008-05-26 18:22:00,205.12,205.12,205.1,205.115,99900001.0
2008-05-26 18:23:00,205.115,205.115,205.1,205.1,58000000.0
2008-05-26 18:24:00,205.105,205.125,205.105,205.125,22400000.0
2008-05-26 18:25:00,205.135,205.135,205.12,205.135,16900000.0
2008-05-26 18:26:00,205.135,205.135,205.1,205.12,90100000.0
2008-05-26 18:27:00,205.12,205.125,205.1,205.125,35800000.0
2008-05-26 18:28:00,205.12,205.125,205.1,205.1,89800000.0
2008-05-26 18:29:00,205.1,205.105,205.1,205.105,23300000.0
2008-05-26 18:30:00,205.105,205.105,205.03,205.03,19900000.0
2008-05-26 18:31:00,205.03,205.065,205.03,205.045,47600000.0
2008-05-26 18:32:00,205.04,205.07,205.04,205.06,52000000.0
2008-05-26 18:33:00,205.06,205.065,205.06,205.06,29300000.0
2008-05-26 18:34:00,205.06,205.07,205.06,205.07,27600000.0
2008-05-26 18:35:00,205.07,205.07,205.05,205.05,24300000.0
2008-05-26 18:36:00,205.045,205.065,205.045,205.055,43200000.0
2008-05-26 18:37:00,205.055,205.055,205.045,205.055,20800000.0
2008-05-26 18:38:00,205.055,205.055,205.045,205.045,10400000.0
2008-05-26 18:39:00,205.006,205.023,204.982,205.023,197000000.0
2008-05-26 18:40:00,205.04,205.04,205.035,205.035,22800000.0
2008-05-26 18:41:00,205.035,205.04,205.035,205.04,19200000.0
2008-05-26 18:42:00,205.04,205.055,205.04,205.05,44100000.0
2008-05-26 18:43:00,205.05,205.055,205.04,205.05,52400000.0
2008-05-26 18:44:00,205.05,205.09,205.05,205.09,59900000.0
2008-05-26 18:45:00,205.105,205.13,205.105,205.11,34500000.0
2008-05-26 18:46:00,205.11,205.11,205.085,205.09,30800000.0
2008-05-26 18:47:00,205.085,205.095,205.08,205.085,47600000.0
2008-05-26 18:48:00,205.085,205.095,205.08,205.085,31900000.0
2008-05-26 18:49:00,205.085,205.085,205.055,205.075,47600000.0
2008-05-26 18:50:00,205.075,205.075,205.075,205.075,11200000.0
2008-05-26 18:51:00,205.075,205.075,205.075,205.075,8400000.0
2008-05-26 18:52:00,205.075,205.075,205.06,205.075,24500000.0
2008-05-26 18:53:00,205.075,205.105,205.075,205.105,55200000.0
2008-05-26 18:54:00,205.105,205.105,205.06,205.105,44100000.0
2008-05-26 18:55:00,205.105,205.105,205.075,205.075,56200000.0
2008-05-26 18:56:00,205.075,205.085,205.075,205.075,25300000.0
2008-05-26 18:57:00,205.075,205.08,205.065,205.08,107400000.0
2008-05-26 18:58:00,205.065,205.07,205.065,205.07,30200000.0
2008-05-26 18:59:00,205.07,205.09,205.07,205.085,36900000.0
2008-05-26 19:00:00,205.09,205.09,205.085,205.09,28000000.0
2008-05-26 19:01:00,205.09,205.09,205.08,205.09,22600000.0
2008-05-26 19:02:00,205.08,205.09,205.08,205.08,39600000.0
2008-05-26 19:03:00,205.08,205.11,205.075,205.075,20500000.0
2008-05-26 19:04:00,205.07,205.11,205.07,205.11,87600000.0
2008-05-26 19:05:00,205.11,205.11,205.09,205.09,14000000.0
2008-05-26 19:06:00,205.09,205.09,205.05,205.055,28000000.0
2008-05-26 19:07:00,205.055,205.06,205.055,205.06,4600000.0
2008-05-26 19:08:00,205.06,205.06,205.015,205.015,36700000.0
2008-05-26 19:09:00,205.015,205.035,204.995,205.035,17500000.0
2008-05-26 19:10:00,205.045,205.09,205.035,205.035,21300000.0
2008-05-26 19:11:00,204.997,205.024,204.983,205.006,227900000.0
2008-05-26 19:12:00,205.04,205.04,205.04,205.04,3600000.0
2008-05-26 19:13:00,205.04,205.05,205.035,205.05,7200000.0
2008-05-26 19:14:00,205.045,205.05,205.04,205.045,29900000.0
2008-05-26 19:15:00,205.05,205.05,205.04,205.05,19500000.0
2008-05-26 19:16:00,205.055,205.055,205.05,205.05,6500000.0
2008-05-26 19:17:00,205.055,205.06,205.055,205.06,5400000.0
2008-05-26 19:18:00,205.065,205.065,205.06,205.06,24000000.0
2008-05-26 19:19:00,205.06,205.075,205.035,205.045,51800000.0
2008-05-26 19:20:00,205.04,205.05,205.035,205.05,110500000.0
2008-05-26 19:21:00,205.045,205.045,205.04,205.045,98000000.0
2008-05-26 19:22:00,205.04,205.05,205.04,205.045,15700000.0
2008-05-26 19:23:00,205.04,205.04,205.04,205.04,13200000.0
2008-05-26 19:24:00,205.04,205.045,205.035,205.045,16600000.0
2008-05-26 19:25:00,205.04,205.04,205.03,205.035,23600000.0
2008-05-26 19:26:00,205.012,205.02,204.99,205.012,176400000.0
2008-05-26 19:27:00,205.04,205.04,205.04,205.04,3600000.0
2008-05-26 19:28:00,205.035,205.04,205.035,205.04,11200000.0
2008-05-26 19:29:00,205.04,205.04,205.04,205.04,3600000.0
2008-05-26 19:30:00,205.035,205.04,205.035,205.04,10300000.0
2008-05-26 19:31:00,205.04,205.04,205.04,205.04,3600000.0
2008-05-26 19:32:00,205.04,205.04,205.04,205.04,1800000.0
2008-05-26 19:33:00,205.05,205.05,205.045,205.045,4500000.0
2008-05-26 19:34:00,205.04,205.04,205.04,205.04,18100000.0
2008-05-26 19:35:00,205.035,205.04,205.035,205.04,8500000.0
2008-05-26 19:36:00,205.045,205.045,205.035,205.035,3600000.0
2008-05-26 19:37:00,205.03,205.045,205.03,205.035,31000000.0
2008-05-26 19:38:00,205.03,205.035,205.03,205.035,15100000.0
2008-05-26 19:39:00,205.03,205.035,205.03,205.03,29800000.0
2008-05-26 19:40:00,205.035,205.04,205.025,205.025,21200000.0
2008-05-26 19:41:00,205.04,205.04,205.005,205.02,48700000.0
2008-05-26 19:42:00,205.02,205.02,205.005,205.01,34000000.0
2008-05-26 19:43:00,205.01,205.01,205.005,205.005,18300000.0
2008-05-26 19:44:00,205.01,205.015,205.005,205.015,8900000.0
2008-05-26 19:45:00,205.01,205.015,205.01,205.015,7800000.0
2008-05-26 19:46:00,205.01,205.025,205.01,205.015,33000000.0
2008-05-26 19:47:00,205.01,205.035,204.96,204.97,146500000.0
2008-05-26 19:48:00,204.965,204.985,204.955,204.975,16600000.0
2008-05-26 19:49:00,204.965,204.985,204.955,204.965,19000000.0
2008-05-26 19:50:00,204.965,204.965,204.925,204.935,25200000.0
2008-05-26 19:51:00,204.935,204.935,204.935,204.935,8000000.0
2008-05-26 19:52:00,204.935,204.935,204.93,204.935,10500000.0
2008-05-26 19:53:00,204.93,204.94,204.92,204.92,17800000.0
2008-05-26 19:54:00,204.95,204.95,204.93,204.935,74900000.0
2008-05-26 19:55:00,204.935,204.935,204.925,204.925,10500000.0
2008-05-26 19:56:00,204.96,204.965,204.96,204.965,22300000.0
2008-05-26 19:57:00,204.965,204.965,204.935,204.935,17100000.0
2008-05-26 19:58:00,204.935,204.935,204.925,204.925,10500000.0
2008-05-26 19:59:00,204.935,205.03,204.935,205.03,38800000.0
2008-05-26 20:00:00,204.998,205.018,204.922,204.978,72500000.0
2008-05-26 20:01:00,204.967,205.018,204.948,204.979,70900000.0
2008-05-26 20:02:00,204.985,204.985,204.985,204.985,1000000.0
2008-05-26 20:03:00,205.02,205.03,205.02,205.03,14000000.0
2008-05-26 20:04:00,205.03,205.03,205.03,205.03,11200000.0
2008-05-26 20:05:00,205.03,205.03,205.03,205.03,8400000.0
2008-05-26 20:06:00,205.03,205.03,204.925,204.925,81800000.0
2008-05-26 20:07:00,204.925,204.925,204.925,204.925,12200000.0
2008-05-26 20:08:00,204.925,204.925,204.925,204.925,36600000.0
2008-05-26 20:09:00,204.935,205.04,204.935,205.04,7500000.0
2008-05-26 20:10:00,205.03,205.03,204.97,205.0,25300000.0
2008-05-26 20:11:00,204.99,205.02,204.98,205.02,33500000.0
2008-05-26 20:12:00,205.02,205.04,204.97,205.0,61800000.0
2008-05-26 20:13:00,205.02,205.02,205.02,205.02,8400000.0
2008-05-26 20:14:00,205.02,205.02,205.0,205.0,5600000.0
2008-05-26 20:15:00,205.03,205.03,205.03,205.03,2800000.0
2008-05-26 20:16:00,205.03,205.08,205.03,205.08,26200000.0
2008-05-26 20:17:00,205.052,205.056,204.999,205.054,87600000.0
2008-05-26 20:18:00,205.051,205.054,204.997,205.02,54200000.0
2008-05-26 20:19:00,205.03,205.07,205.03,205.06,7400000.0
2008-05-26 20:20:00,205.06,205.06,205.06,205.06,5600000.0
2008-05-26 20:21:00,205.06,205.06,205.06,205.06,2800000.0
2008-05-26 20:22:00,205.06,205.06,205.03,205.03,5600000.0
2008-05-26 20:23:00,205.06,205.06,205.06,205.06,8400000.0
2008-05-26 20:24:00,205.06,205.06,205.06,205.06,5600000.0
2008-05-26 20:25:00,205.06,205.06,205.03,205.03,11200000.0
2008-05-26 20:26:00,204.951,205.033,204.951,204.978,51800000.0
2008-05-26 20:27:00,205.0,205.01,205.0,205.005,7700000.0
2008-05-26 20:28:00,205.01,205.01,205.01,205.01,1000000.0
2008-05-26 20:29:00,204.978,204.997,204.956,204.979,35800000.0
2008-05-26 20:30:00,205.015,205.015,205.01,205.01,2000000.0
2008-05-26 20:31:00,205.015,205.015,205.015,205.015,4000000.0
2008-05-26 20:32:00,205.015,205.015,205.015,205.015,5000000.0
2008-05-26 20:33:00,205.015,205.015,205.005,205.005,14200000.0
2008-05-26 20:34:00,205.005,205.005,205.005,205.005,1000000.0
2008-05-26 20:35:00,204.987,204.987,204.929,204.967,12900000.0
2008-05-26 20:36:00,205.0,205.005,205.0,205.005,9800000.0
2008-05-26 20:37:00,204.976,204.981,204.959,204.973,12900000.0
2008-05-26 20:38:00,205.0,205.0,205.0,205.0,8500000.0
2008-05-26 20:39:00,205.0,205.015,205.0,205.005,20200000.0
2008-05-26 20:40:00,205.0,205.015,205.0,205.005,16300000.0
2008-05-26 20:41:00,205.015,205.015,204.98,204.98,16100000.0
2008-05-26 20:42:00,204.99,204.99,204.975,204.99,14600000.0
2008-05-26 20:43:00,204.99,204.99,204.99,204.99,3000000.0
2008-05-26 20:44:00,204.99,204.99,204.935,204.935,19900000.0
2008-05-26 20:45:00,204.935,204.935,204.935,204.935,7000000.0
2008-05-26 20:46:00,204.915,204.915,204.881,204.895,70800000.0
2008-05-26 20:47:00,204.935,204.935,204.93,204.93,10600000.0
2008-05-26 20:48:00,204.93,204.93,204.925,204.925,3000000.0
2008-05-26 20:49:00,204.93,204.93,204.93,204.93,6900000.0
2008-05-26 20:50:00,204.935,204.96,204.91,204.91,54500000.0
2008-05-26 20:51:00,204.92,204.95,204.87,204.87,155600000.0
2008-05-26 20:52:00,204.87,204.9,204.87,204.895,86600000.0
2008-05-26 20:53:00,204.89,204.89,204.87,204.87,5800000.0
2008-05-26 20:54:00,204.885,204.905,204.885,204.905,7000000.0
2008-05-26 20:55:00,204.905,204.925,204.905,204.915,10000000.0
2008-05-26 20:56:00,204.91,204.91,204.89,204.89,27500000.0
2008-05-26 20:57:00,204.885,204.89,204.885,204.885,8900000.0
2008-05-26 20:58:00,204.885,204.89,204.88,204.88,23400000.0
2008-05-26 20:59:00,204.88,204.88,204.88,204.88,3900000.0
2008-05-26 21:00:00,204.88,204.88,204.875,204.875,5200000.0
2008-05-26 21:01:00,204.88,204.88,204.875,204.875,6600000.0
2008-05-26 21:02:00,204.88,204.88,204.875,204.875,6600000.0
2008-05-26 21:03:00,204.88,204.88,204.88,204.88,2000000.0
2008-05-26 21:04:00,204.885,204.885,204.88,204.88,4000000.0
2008-05-26 21:05:00,204.88,204.95,204.88,204.94,17800000.0
2008-05-26 21:06:00,204.945,204.975,204.92,204.92,20000000.0
2008-05-26 21:07:00,204.89,204.89,204.868,204.886,61300000.0
2008-05-26 21:08:00,204.887,204.902,204.887,204.89,86800000.0
2008-05-26 21:09:00,204.86,204.86,204.86,204.86,900000.0
2008-05-26 21:10:00,204.892,204.899,204.882,204.899,50400000.0
2008-05-26 21:11:00,204.855,204.855,204.85,204.85,8500000.0
2008-05-26 21:12:00,204.891,204.895,204.874,204.89,24600000.0
2008-05-26 21:13:00,204.885,204.891,204.875,204.891,5200000.0
2008-05-26 21:14:00,204.845,204.845,204.845,204.845,1900000.0
2008-05-26 21:15:00,204.92,204.99,204.92,204.99,17700000.0
2008-05-26 21:16:00,204.99,205.005,204.96,204.96,21800000.0
2008-05-26 21:17:00,204.98,205.005,204.96,204.96,15600000.0
2008-05-26 21:18:00,204.922,204.935,204.922,204.928,17700000.0
2008-05-26 21:19:00,204.928,204.935,204.928,204.928,28800000.0
2008-05-26 21:20:00,204.94,204.94,204.94,204.94,700000.0
2008-05-26 21:21:00,204.94,204.94,204.93,204.93,9600000.0
2008-05-26 21:22:00,204.92,204.92,204.92,204.92,3800000.0
2008-05-26 21:23:00,204.92,204.92,204.9,204.92,25800000.0
2008-05-26 21:24:00,204.93,204.93,204.93,204.93,2800000.0
2008-05-26 21:25:00,204.898,204.919,204.89,204.906,27500000.0
2008-05-26 21:26:00,204.94,204.94,204.94,204.94,2800000.0
2008-05-26 21:27:00,204.92,204.92,204.92,204.92,2800000.0
2008-05-26 21:28:00,204.95,205.0,204.95,204.97,22400000.0
2008-05-26 21:29:00,204.95,205.02,204.93,204.96,34500000.0
2008-05-26 21:30:00,204.99,205.02,204.97,204.97,15900000.0
2008-05-26 21:31:00,204.922,204.94,204.885,204.94,17200000.0
2008-05-26 21:32:00,204.96,204.96,204.96,204.96,2800000.0
2008-05-26 21:33:00,204.934,204.948,204.903,204.93,22300000.0
2008-05-26 21:34:00,204.918,204.94,204.869,204.94,5900000.0
2008-05-26 21:35:00,204.927,204.941,204.915,204.927,14600000.0
2008-05-26 21:36:00,204.93,204.953,204.929,204.937,19200000.0
2008-05-26 21:37:00,204.905,204.905,204.905,204.905,1900000.0
2008-05-26 21:38:00,204.93,204.942,204.93,204.942,27900000.0
2008-05-26 21:39:00,204.9,204.9,204.9,204.9,900000.0
2008-05-26 21:40:00,204.937,204.953,204.925,204.938,13700000.0
2008-05-26 21:41:00,204.88,204.96,204.88,204.96,25700000.0
2008-05-26 21:42:00,204.959,204.959,204.948,204.952,19800000.0
2008-05-26 21:43:00,204.901,204.916,204.858,204.916,7400000.0
2008-05-26 21:44:00,204.916,204.916,204.906,204.906,1400000.0
2008-05-26 21:45:00,204.96,204.96,204.93,204.93,5600000.0
2008-05-26 21:46:00,204.892,204.902,204.853,204.892,9700000.0
2008-05-26 21:47:00,204.906,204.907,204.881,204.896,14600000.0
2008-05-26 21:48:00,204.907,204.922,204.907,204.915,35400000.0
2008-05-26 21:49:00,204.915,204.92,204.915,204.92,4600000.0
2008-05-26 21:50:00,204.835,204.902,204.835,204.902,9000000.0
2008-05-26 21:51:00,204.93,204.94,204.93,204.94,5600000.0
2008-05-26 21:52:00,204.927,204.927,204.89,204.917,6800000.0
2008-05-26 21:53:00,204.916,204.922,204.896,204.898,7500000.0
2008-05-26 21:54:00,204.9,204.9,204.9,204.9,900000.0
2008-05-26 21:55:00,204.913,204.937,204.881,204.91,25300000.0
2008-05-26 21:56:00,204.93,204.93,204.93,204.93,2800000.0
2008-05-26 21:57:00,204.909,204.91,204.863,204.91,11400000.0
2008-05-26 21:58:00,204.919,204.929,204.897,204.922,9600000.0
2008-05-26 21:59:00,204.9,204.91,204.9,204.91,3700000.0
2008-05-26 22:00:00,204.93,204.94,204.93,204.94,8900000.0
2008-05-26 22:01:00,204.898,204.926,204.89,204.91,27200000.0
2008-05-26 22:02:00,204.911,204.921,204.898,204.909,15400000.0
2008-05-26 22:03:00,204.93,204.93,204.93,204.93,3500000.0
2008-05-26 22:04:00,204.92,204.93,204.92,204.93,5600000.0
2008-05-26 22:05:00,204.907,204.907,204.9,204.902,6300000.0
2008-05-26 22:06:00,204.921,204.921,204.906,204.912,6300000.0
2008-05-26 22:07:00,204.92,204.92,204.92,204.92,2800000.0
2008-05-26 22:08:00,204.897,204.907,204.878,204.878,25000000.0
2008-05-26 22:09:00,204.895,204.901,204.873,204.882,58100000.0
2008-05-26 22:10:00,204.91,204.91,204.91,204.91,1400000.0
2008-05-26 22:11:00,204.91,204.91,204.91,204.91,2800000.0
2008-05-26 22:12:00,204.906,204.906,204.871,204.888,13384000.0
2008-05-26 22:13:00,204.894,204.908,204.89,204.89,5400000.0
2008-05-26 22:14:00,204.9,204.9,204.9,204.9,700000.0
2008-05-26 22:15:00,204.907,204.907,204.863,204.88,13600000.0
2008-05-26 22:16:00,204.89,204.895,204.87,204.87,9600000.0
2008-05-26 22:17:00,204.91,204.96,204.91,204.96,14000000.0
2008-05-26 22:18:00,204.94,204.96,204.94,204.96,11200000.0
2008-05-26 22:19:00,204.95,204.95,204.95,204.95,2800000.0
2008-05-26 22:20:00,204.91,204.91,204.91,204.91,2900000.0
2008-05-26 22:21:00,204.917,204.929,204.913,204.917,21400000.0
2008-05-26 22:22:00,204.95,204.95,204.92,204.92,5600000.0
2008-05-26 22:23:00,204.92,204.92,204.89,204.89,5600000.0
2008-05-26 22:24:00,204.89,204.9,204.89,204.9,6100000.0
2008-05-26 22:25:00,204.879,204.883,204.868,204.882,6700000.0
2008-05-26 22:26:00,204.878,204.878,204.853,204.875,14700000.0
2008-05-26 22:27:00,204.91,204.93,204.91,204.93,3500000.0
2008-05-26 22:28:00,204.92,204.93,204.92,204.93,8900000.0
2008-05-26 22:29:00,204.888,204.906,204.888,204.903,8100000.0
2008-05-26 22:30:00,204.915,204.915,204.891,204.891,7600000.0
2008-05-26 22:31:00,204.916,204.926,204.907,204.923,10400000.0
2008-05-26 22:32:00,204.915,204.93,204.91,204.923,12500000.0
2008-05-26 22:33:00,204.915,204.915,204.915,204.915,1400000.0
2008-05-26 22:34:00,204.915,204.915,204.915,204.915,2400000.0
2008-05-26 22:35:00,204.91,204.91,204.91,204.91,3500000.0
2008-05-26 22:36:00,204.913,204.915,204.899,204.914,14600000.0
2008-05-26 22:37:00,204.911,204.911,204.894,204.907,11400000.0
2008-05-26 22:38:00,204.91,204.91,204.91,204.91,700000.0
2008-05-26 22:39:00,204.915,204.915,204.915,204.915,1400000.0
2008-05-26 22:40:00,204.915,204.915,204.915,204.915,8400000.0
2008-05-26 22:41:00,204.924,204.926,204.899,204.899,15300000.0
2008-05-26 22:42:00,204.918,204.918,204.915,204.915,12800000.0
2008-05-26 22:43:00,204.912,204.931,204.912,204.93,5500000.0
2008-05-26 22:44:00,204.907,204.92,204.905,204.912,21400000.0
2008-05-26 22:45:00,204.915,204.915,204.915,204.915,5600000.0
2008-05-26 22:46:00,204.921,204.93,204.91,204.919,44900000.0
2008-05-26 22:47:00,204.915,204.95,204.915,204.95,34400000.0
2008-05-26 22:48:00,204.95,204.95,204.93,204.94,39100000.0
2008-05-26 22:49:00,204.94,204.95,204.93,204.93,14500000.0
2008-05-26 22:50:00,204.9,204.9,204.886,204.892,14100000.0
2008-05-26 22:51:00,204.93,204.93,204.9,204.9,8400000.0
2008-05-26 22:52:00,204.91,204.93,204.91,204.91,14000000.0
2008-05-26 22:53:00,204.92,204.97,204.91,204.97,21300000.0
2008-05-26 22:54:00,204.96,204.96,204.93,204.93,2800000.0
2008-05-26 22:55:00,204.964,204.986,204.946,204.986,22400000.0
2008-05-26 22:56:00,204.93,204.93,204.92,204.93,7600000.0
2008-05-26 22:57:00,204.966,204.967,204.929,204.967,139800000.0
2008-05-26 22:58:00,204.9,204.9,204.89,204.89,3800000.0
2008-05-26 22:59:00,204.908,204.948,204.908,204.943,136900000.0
2008-05-26 23:00:00,204.926,204.938,204.92,204.928,61200000.0
2008-05-26 23:01:00,204.915,204.93,204.91,204.927,53300000.0
2008-05-26 23:02:00,204.928,204.952,204.92,204.936,78200000.0
2008-05-26 23:03:00,204.935,204.968,204.91,204.944,175500000.0
2008-05-26 23:04:00,204.952,204.952,204.905,204.943,54300000.0
2008-05-26 23:05:00,204.942,204.961,204.926,204.929,89800000.0
2008-05-26 23:06:00,204.948,204.958,204.892,204.903,38700000.0
2008-05-26 23:07:00,204.903,204.954,204.903,204.954,51400000.0
2008-05-26 23:08:00,204.945,204.946,204.874,204.909,66200000.0
2008-05-26 23:09:00,204.78,204.78,204.78,204.78,1000000.0
2008-05-26 23:10:00,204.92,204.925,204.92,204.925,45100000.0
2008-05-26 23:11:00,204.77,204.78,204.75,204.75,6700000.0
2008-05-26 23:12:00,204.826,204.882,204.799,204.839,12000000.0
2008-05-26 23:13:00,204.856,204.86,204.808,204.82,10000000.0
2008-05-26 23:14:00,204.82,204.83,204.82,204.83,11400000.0
2008-05-26 23:15:00,204.82,204.83,204.81,204.83,15200000.0
2008-05-26 23:16:00,204.84,204.84,204.84,204.84,1900000.0
2008-05-26 23:17:00,204.83,204.83,204.83,204.83,1900000.0
2008-05-26 23:18:00,204.82,204.82,204.82,204.82,1900000.0
2008-05-26 23:19:00,204.82,204.83,204.81,204.82,13300000.0
2008-05-26 23:20:00,204.83,204.83,204.83,204.83,1900000.0
2008-05-26 23:21:00,204.82,204.82,204.82,204.82,1900000.0
2008-05-26 23:22:00,204.868,204.885,204.842,204.88,26000000.0
2008-05-26 23:23:00,204.873,204.893,204.873,204.878,62500000.0
2008-05-26 23:24:00,204.82,204.82,204.81,204.82,7400000.0
2008-05-26 23:25:00,204.82,204.83,204.81,204.83,3600000.0
2008-05-26 23:26:00,204.83,204.86,204.83,204.85,8100000.0
2008-05-26 23:27:00,204.85,204.85,204.81,204.82,10800000.0
2008-05-26 23:28:00,204.81,204.81,204.81,204.81,3600000.0
2008-05-26 23:29:00,204.81,204.81,204.79,204.79,9900000.0
2008-05-26 23:30:00,204.79,204.81,204.79,204.81,2800000.0
2008-05-26 23:31:00,204.83,204.83,204.83,204.83,900000.0
2008-05-26 23:32:00,204.844,204.853,204.839,204.842,15100000.0
2008-05-26 23:33:00,204.848,204.862,204.838,204.847,108300000.0
2008-05-26 23:34:00,204.844,204.852,204.817,204.837,193000000.0
2008-05-26 23:35:00,204.83,204.83,204.83,204.83,900000.0
2008-05-26 23:36:00,204.805,204.83,204.795,204.83,6700000.0
2008-05-26 23:37:00,204.841,204.847,204.822,204.841,33400000.0
2008-05-26 23:38:00,204.853,204.862,204.831,204.845,23500000.0
2008-05-26 23:39:00,204.84,204.84,204.83,204.83,1800000.0
2008-05-26 23:40:00,204.845,204.857,204.843,204.845,39100000.0
2008-05-26 23:41:00,204.83,204.83,204.83,204.83,1800000.0
2008-05-26 23:42:00,204.83,204.87,204.83,204.87,6500000.0
2008-05-26 23:43:00,204.88,204.88,204.88,204.88,3600000.0
2008-05-26 23:44:00,204.88,204.88,204.77,204.82,29600000.0
2008-05-26 23:45:00,204.82,204.82,204.8,204.8,14900000.0
2008-05-26 23:46:00,204.8,204.82,204.8,204.82,2800000.0
2008-05-26 23:47:00,204.82,204.82,204.82,204.82,900000.0
2008-05-26 23:48:00,204.82,204.82,204.82,204.82,900000.0
2008-05-26 23:49:00,204.82,204.82,204.73,204.73,4700000.0
2008-05-26 23:50:00,204.78,204.8,204.78,204.8,5400000.0
2008-05-26 23:51:00,204.8,204.8,204.8,204.8,1800000.0
2008-05-26 23:52:00,204.792,204.792,204.776,204.776,35900000.0
2008-05-26 23:53:00,204.787,204.798,204.784,204.784,48400000.0
2008-05-26 23:54:00,204.78,204.78,204.78,204.78,900000.0
2008-05-26 23:55:00,204.78,204.78,204.78,204.78,4500000.0
2008-05-26 23:56:00,204.755,204.782,204.754,204.765,65900000.0
2008-05-26 23:57:00,204.786,204.792,204.773,204.777,71500000.0
2008-05-26 23:58:00,204.8,204.8,204.8,204.8,900000.0
2008-05-26 23:59:00,204.82,204.82,204.82,204.82,1800000.0
2008-05-27 00:00:00,204.82,204.84,204.82,204.84,10100000.0
2008-05-27 00:01:00,204.83,204.85,204.81,204.84,30200000.0
2008-05-27 00:02:00,204.83,204.88,204.81,204.83,60800000.0
2008-05-27 00:03:00,204.82,204.85,204.82,204.85,28800000.0
2008-05-27 00:04:00,204.85,204.85,204.75,204.83,55700000.0
2008-05-27 00:05:00,204.84,204.84,204.79,204.8,20100000.0
2008-05-27 00:06:00,204.81,204.94,204.81,204.91,63800000.0
2008-05-27 00:07:00,204.92,204.92,204.91,204.91,8400000.0
2008-05-27 00:08:00,204.91,204.91,204.91,204.91,2800000.0
2008-05-27 00:09:00,204.91,204.91,204.9,204.905,6500000.0
2008-05-27 00:10:00,204.887,204.9,204.887,204.887,11600000.0
2008-05-27 00:11:00,204.905,204.91,204.905,204.91,10100000.0
2008-05-27 00:12:00,204.91,204.95,204.9,204.9,49400000.0
2008-05-27 00:13:00,204.9,204.9,204.9,204.9,12200000.0
2008-05-27 00:14:00,204.9,204.9,204.9,204.9,4700000.0
2008-05-27 00:15:00,204.9,204.9,204.87,204.87,30000000.0
2008-05-27 00:16:00,204.87,204.87,204.86,204.86,8500000.0
2008-05-27 00:17:00,204.837,204.873,204.837,204.873,98000000.0
2008-05-27 00:18:00,204.86,204.872,204.847,204.847,81900000.0
2008-05-27 00:19:00,204.86,204.9,204.86,204.9,8300000.0
2008-05-27 00:20:00,204.88,204.9,204.86,204.9,17800000.0
2008-05-27 00:21:00,204.9,204.9,204.9,204.9,5600000.0
2008-05-27 00:22:00,204.886,204.887,204.875,204.879,46500000.0
2008-05-27 00:23:00,204.9,204.9,204.89,204.9,8100000.0
2008-05-27 00:24:00,204.9,204.95,204.88,204.92,62100000.0
2008-05-27 00:25:00,204.92,204.94,204.92,204.92,16200000.0
2008-05-27 00:26:00,204.93,204.96,204.89,204.89,89400000.0
2008-05-27 00:27:00,204.89,204.89,204.875,204.89,27400000.0
2008-05-27 00:28:00,204.89,204.89,204.89,204.89,18500000.0
2008-05-27 00:29:00,204.88,204.88,204.855,204.87,26000000.0
2008-05-27 00:30:00,204.87,204.87,204.81,204.83,47600000.0
2008-05-27 00:31:00,204.83,204.83,204.81,204.81,8500000.0
2008-05-27 00:32:00,204.81,204.81,204.81,204.81,7600000.0
2008-05-27 00:33:00,204.81,204.81,204.76,204.81,121600000.0
2008-05-27 00:34:00,204.8,204.8,204.79,204.8,70900000.0
2008-05-27 00:35:00,204.8,204.84,204.8,204.84,35500000.0
2008-05-27 00:36:00,204.84,204.87,204.84,204.87,37300000.0
2008-05-27 00:37:00,204.88,204.88,204.82,204.84,183000000.0
2008-05-27 00:38:00,204.84,204.84,204.82,204.83,44900000.0
2008-05-27 00:39:00,204.83,204.85,204.83,204.84,40700000.0
2008-05-27 00:40:00,204.84,204.84,204.84,204.84,37300000.0
2008-05-27 00:41:00,204.84,204.87,204.84,204.84,54200000.0
2008-05-27 00:42:00,204.84,204.85,204.83,204.83,36300000.0
2008-05-27 00:43:00,204.83,204.84,204.8,204.83,58200000.0
2008-05-27 00:44:00,204.83,204.87,204.83,204.83,40000000.0
2008-05-27 00:45:00,204.83,204.83,204.79,204.83,92300000.0
2008-05-27 00:46:00,204.84,204.85,204.84,204.85,2800000.0
2008-05-27 00:47:00,204.848,204.848,204.819,204.82,136000000.0
2008-05-27 00:48:00,204.854,204.854,204.831,204.84,164500000.0
2008-05-27 00:49:00,204.85,204.88,204.85,204.88,3700000.0
2008-05-27 00:50:00,204.831,204.881,204.82,204.862,550300000.0
2008-05-27 00:51:00,204.88,204.88,204.88,204.88,2700000.0
2008-05-27 00:52:00,204.88,204.88,204.82,204.85,46800000.0
2008-05-27 00:53:00,204.86,204.88,204.86,204.87,54000000.0
2008-05-27 00:54:00,204.87,204.87,204.81,204.81,27900000.0
2008-05-27 00:55:00,204.81,204.81,204.79,204.81,114500000.0
2008-05-27 00:56:00,204.81,204.81,204.79,204.79,32700000.0
2008-05-27 00:57:00,204.79,204.79,204.79,204.79,43600000.0
2008-05-27 00:58:00,204.759,204.78,204.742,204.755,306900000.0
2008-05-27 00:59:00,204.78,204.79,204.775,204.79,50100000.0
2008-05-27 01:00:00,204.79,204.8,204.79,204.79,48100000.0
2008-05-27 01:01:00,204.78,204.78,204.78,204.78,18300000.0
2008-05-27 01:02:00,204.79,204.84,204.79,204.83,50600000.0
2008-05-27 01:03:00,204.83,204.83,204.79,204.82,27500000.0
2008-05-27 01:04:00,204.82,204.82,204.81,204.82,9000000.0
2008-05-27 01:05:00,204.79,204.83,204.79,204.83,14100000.0
2008-05-27 01:06:00,204.83,204.84,204.79,204.79,65600000.0
2008-05-27 01:07:00,204.8,204.82,204.8,204.81,23500000.0
2008-05-27 01:08:00,204.81,204.82,204.81,204.82,29400000.0
2008-05-27 01:09:00,204.81,204.82,204.8,204.82,12000000.0
2008-05-27 01:10:00,204.8,204.82,204.8,204.82,9700000.0
2008-05-27 01:11:00,204.8,204.82,204.76,204.8,20500000.0
2008-05-27 01:12:00,204.81,204.82,204.78,204.82,61300000.0
2008-05-27 01:13:00,204.81,204.82,204.77,204.82,14700000.0
2008-05-27 01:14:00,204.8,204.82,204.75,204.81,34800000.0
2008-05-27 01:15:00,204.83,204.85,204.74,204.78,115200000.0
2008-05-27 01:16:00,204.78,204.8,204.77,204.8,130900000.0
2008-05-27 01:17:00,204.8,204.81,204.78,204.8,76700000.0
2008-05-27 01:18:00,204.8,204.8,204.8,204.8,13300000.0
2008-05-27 01:19:00,204.8,204.8,204.79,204.8,20300000.0
2008-05-27 01:20:00,204.8,204.84,204.77,204.82,67300000.0
2008-05-27 01:21:00,204.78,204.85,204.78,204.85,17700000.0
2008-05-27 01:22:00,204.84,204.85,204.82,204.84,42900000.0
2008-05-27 01:23:00,204.84,204.87,204.84,204.85,54900000.0
2008-05-27 01:24:00,204.86,204.92,204.86,204.88,83800000.0
2008-05-27 01:25:00,204.89,204.89,204.87,204.87,98900000.0
2008-05-27 01:26:00,204.88,204.89,204.84,204.85,94200000.0
2008-05-27 01:27:00,204.85,204.85,204.85,204.85,7600000.0
2008-05-27 01:28:00,204.85,204.86,204.85,204.85,10300000.0
2008-05-27 01:29:00,204.85,204.85,204.85,204.85,22800000.0
2008-05-27 01:30:00,204.85,204.87,204.85,204.87,7500000.0
2008-05-27 01:31:00,204.89,204.91,204.89,204.89,119900000.0
2008-05-27 01:32:00,204.89,204.91,204.89,204.9,62700000.0
2008-05-27 01:33:00,204.9,204.91,204.89,204.89,68000000.0
2008-05-27 01:34:00,204.89,204.91,204.89,204.91,91800000.0
2008-05-27 01:35:00,204.91,204.92,204.89,204.91,76500000.0
2008-05-27 01:36:00,204.91,204.94,204.9,204.94,56400000.0
2008-05-27 01:37:00,204.94,204.94,204.85,204.93,130000000.0
2008-05-27 01:38:00,204.94,204.98,204.87,204.92,193500000.0
2008-05-27 01:39:00,204.92,204.93,204.88,204.92,18500000.0
2008-05-27 01:40:00,204.92,205.0,204.86,204.86,116100000.0
2008-05-27 01:41:00,204.87,204.88,204.85,204.86,37700000.0
2008-05-27 01:42:00,204.86,204.9,204.86,204.89,43000000.0
2008-05-27 01:43:00,204.89,204.89,204.85,204.86,68700000.0
2008-05-27 01:44:00,204.86,204.88,204.84,204.88,132600000.0
2008-05-27 01:45:00,204.88,204.89,204.84,204.89,73000000.0
2008-05-27 01:46:00,204.89,204.89,204.82,204.84,167100000.0
2008-05-27 01:47:00,204.84,204.88,204.84,204.87,73500000.0
2008-05-27 01:48:00,204.88,204.91,204.87,204.88,99800000.0
2008-05-27 01:49:00,204.89,204.9,204.89,204.89,22500000.0
2008-05-27 01:50:00,204.9,204.91,204.86,204.87,106000000.0
2008-05-27 01:51:00,204.87,204.88,204.87,204.88,24700000.0
2008-05-27 01:52:00,204.88,204.92,204.88,204.92,49300000.0
2008-05-27 01:53:00,204.93,204.93,204.87,204.89,105000000.0
2008-05-27 01:54:00,204.89,204.9,204.89,204.89,24700000.0
2008-05-27 01:55:00,204.89,204.93,204.89,204.91,85300000.0
2008-05-27 01:56:00,204.9,204.92,204.9,204.92,67500000.0
2008-05-27 01:57:00,204.92,204.94,204.9,204.9,31800000.0
2008-05-27 01:58:00,204.9,204.91,204.83,204.83,203600000.0
2008-05-27 01:59:00,204.83,204.87,204.83,204.87,95700000.0
2008-05-27 02:00:00,204.87,204.87,204.85,204.85,50400000.0
2008-05-27 02:01:00,204.85,204.87,204.83,204.87,73800000.0
2008-05-27 02:02:00,204.87,204.88,204.84,204.84,54800000.0
2008-05-27 02:03:00,204.84,204.87,204.84,204.86,59700000.0
2008-05-27 02:04:00,204.86,204.87,204.83,204.86,68200000.0
2008-05-27 02:05:00,204.85,204.86,204.83,204.83,35600000.0
2008-05-27 02:06:00,204.83,204.85,204.82,204.85,83200000.0
2008-05-27 02:07:00,204.86,204.86,204.84,204.84,20300000.0
2008-05-27 02:08:00,204.84,204.88,204.84,204.88,97000000.0
2008-05-27 02:09:00,204.89,204.9,204.88,204.89,49100000.0
2008-05-27 02:10:00,204.89,204.91,204.87,204.91,46600000.0
2008-05-27 02:11:00,204.9,204.9,204.84,204.89,90100000.0
2008-05-27 02:12:00,204.88,204.9,204.86,204.89,46500000.0
2008-05-27 02:13:00,204.9,204.91,204.9,204.9,13000000.0
2008-05-27 02:14:00,204.89,204.91,204.88,204.89,28600000.0
2008-05-27 02:15:00,204.89,204.93,204.89,204.93,12900000.0
2008-05-27 02:16:00,204.93,204.99,204.91,204.95,96800000.0
2008-05-27 02:17:00,204.93,205.0,204.91,204.91,163800000.0
2008-05-27 02:18:00,204.91,204.92,204.88,204.91,122100000.0
2008-05-27 02:19:00,204.91,204.91,204.88,204.91,198200000.0
2008-05-27 02:20:00,204.91,204.91,204.89,204.91,63800000.0
2008-05-27 02:21:00,204.91,204.91,204.91,204.91,16800000.0
2008-05-27 02:22:00,204.91,204.91,204.91,204.91,18700000.0
2008-05-27 02:23:00,204.91,204.91,204.89,204.91,78200000.0
2008-05-27 02:24:00,204.91,204.91,204.87,204.88,193200000.0
2008-05-27 02:25:00,204.89,204.89,204.85,204.87,170000000.0
2008-05-27 02:26:00,204.87,204.87,204.83,204.84,73500000.0
2008-05-27 02:27:00,204.84,204.86,204.82,204.85,64400000.0
2008-05-27 02:28:00,204.85,204.85,204.82,204.83,53600000.0
2008-05-27 02:29:00,204.83,204.88,204.83,204.88,170000000.0
2008-05-27 02:30:00,204.86,204.89,204.86,204.88,107300000.0
2008-05-27 02:31:00,204.88,204.9,204.87,204.88,59900000.0
2008-05-27 02:32:00,204.88,204.89,204.87,204.89,43500000.0
2008-05-27 02:33:00,204.89,204.9,204.88,204.88,103900000.0
2008-05-27 02:34:00,204.88,204.9,204.84,204.86,89500000.0
2008-05-27 02:35:00,204.88,204.9,204.86,204.86,68200000.0
2008-05-27 02:36:00,204.86,204.9,204.86,204.89,123300000.0
2008-05-27 02:37:00,204.89,204.91,204.87,204.88,169600000.0
2008-05-27 02:38:00,204.88,204.89,204.86,204.89,93000000.0
2008-05-27 02:39:00,204.89,204.9,204.87,204.88,168700000.0
2008-05-27 02:40:00,204.87,204.88,204.82,204.82,132200000.0
2008-05-27 02:41:00,204.83,204.86,204.81,204.81,135200000.0
2008-05-27 02:42:00,204.81,204.83,204.71,204.72,202000000.0
2008-05-27 02:43:00,204.73,204.78,204.72,204.75,146300000.0
2008-05-27 02:44:00,204.75,204.77,204.72,204.75,214800000.0
2008-05-27 02:45:00,204.75,204.75,204.71,204.73,164900000.0
2008-05-27 02:46:00,204.73,204.81,204.71,204.78,248200000.0
2008-05-27 02:47:00,204.79,204.8,204.78,204.79,74700000.0
2008-05-27 02:48:00,204.79,204.8,204.78,204.79,118300000.0
2008-05-27 02:49:00,204.8,204.8,204.67,204.75,189600000.0
2008-05-27 02:50:00,204.76,204.77,204.74,204.74,158900000.0
2008-05-27 02:51:00,204.74,204.78,204.69,204.69,303900000.0
2008-05-27 02:52:00,204.7,204.77,204.7,204.73,333600000.0
2008-05-27 02:53:00,204.73,204.76,204.73,204.74,292300000.0
2008-05-27 02:54:00,204.74,204.75,204.695,204.74,318100000.0
2008-05-27 02:55:00,204.74,204.76,204.72,204.75,481900000.0
2008-05-27 02:56:00,204.76,204.79,204.73,204.73,153800000.0
2008-05-27 02:57:00,204.73,204.75,204.715,204.72,63500000.0
2008-05-27 02:58:00,204.72,204.82,204.72,204.82,89800000.0
2008-05-27 02:59:00,204.82,204.84,204.77,204.82,240800000.0
2008-05-27 03:00:00,204.825,204.84,204.77,204.78,380100000.0
2008-05-27 03:01:00,204.78,204.79,204.71,204.72,357000000.0
2008-05-27 03:02:00,204.72,204.775,204.72,204.76,127700000.0
2008-05-27 03:03:00,204.74,204.85,204.74,204.83,210700000.0
2008-05-27 03:04:00,204.82,204.85,204.81,204.81,159400000.0
2008-05-27 03:05:00,204.81,204.82,204.78,204.79,133600000.0
2008-05-27 03:06:00,204.79,204.79,204.695,204.755,201700000.0
2008-05-27 03:07:00,204.76,204.78,204.72,204.74,216800000.0
2008-05-27 03:08:00,204.73,204.8,204.72,204.76,385100000.0
2008-05-27 03:09:00,204.76,204.79,204.72,204.74,598100000.0
2008-05-27 03:10:00,204.74,204.75,204.72,204.72,298500000.0
2008-05-27 03:11:00,204.72,204.76,204.72,204.74,190900000.0
2008-05-27 03:12:00,204.74,204.74,204.72,204.74,122700000.0
2008-05-27 03:13:00,204.73,204.76,204.72,204.74,146200000.0
2008-05-27 03:14:00,204.76,204.78,204.68,204.72,288200000.0
2008-05-27 03:15:00,204.72,204.81,204.72,204.8,308300000.0
2008-05-27 03:16:00,204.8,204.85,204.77,204.83,242900000.0
2008-05-27 03:17:00,204.83,204.87,204.78,204.78,307300000.0
2008-05-27 03:18:00,204.78,204.8,204.75,204.75,202000000.0
2008-05-27 03:19:00,204.75,204.81,204.74,204.8,198600000.0
2008-05-27 03:20:00,204.8,204.82,204.79,204.8,58700000.0
2008-05-27 03:21:00,204.8,204.8,204.79,204.79,32500000.0
2008-05-27 03:22:00,204.79,204.8,204.78,204.8,25700000.0
2008-05-27 03:23:00,204.81,204.81,204.8,204.81,10100000.0
2008-05-27 03:24:00,204.8,204.83,204.8,204.83,40100000.0
2008-05-27 03:25:00,204.82,204.82,204.8,204.8,154400000.0
2008-05-27 03:26:00,204.8,204.8,204.75,204.76,58700000.0
2008-05-27 03:27:00,204.76,204.77,204.75,204.77,36600000.0
2008-05-27 03:28:00,204.79,204.83,204.79,204.79,114300000.0
2008-05-27 03:29:00,204.79,204.82,204.79,204.82,30500000.0
2008-05-27 03:30:00,204.82,204.84,204.82,204.83,17200000.0
2008-05-27 03:31:00,204.82,204.84,204.82,204.84,84100000.0
2008-05-27 03:32:00,204.84,204.84,204.79,204.81,137100000.0
2008-05-27 03:33:00,204.81,204.81,204.78,204.78,134600000.0
2008-05-27 03:34:00,204.78,204.79,204.76,204.76,89400000.0
2008-05-27 03:35:00,204.77,204.82,204.76,204.82,123000000.0
2008-05-27 03:36:00,204.82,204.82,204.8,204.81,27900000.0
2008-05-27 03:37:00,204.8,204.81,204.78,204.78,45200000.0
2008-05-27 03:38:00,204.79,204.79,204.78,204.78,35000000.0
2008-05-27 03:39:00,204.78,204.78,204.78,204.78,34600000.0
2008-05-27 03:40:00,204.78,204.81,204.78,204.78,27100000.0
2008-05-27 03:41:00,204.78,204.8,204.77,204.78,66700000.0
2008-05-27 03:42:00,204.78,204.78,204.76,204.78,137400000.0
2008-05-27 03:43:00,204.78,204.79,204.74,204.74,46900000.0
2008-05-27 03:44:00,204.74,204.75,204.72,204.72,38500000.0
2008-05-27 03:45:00,204.72,204.74,204.72,204.72,52700000.0
2008-05-27 03:46:00,204.72,204.74,204.72,204.74,17400000.0
2008-05-27 03:47:00,204.74,204.74,204.695,204.695,16400000.0
2008-05-27 03:48:00,204.7,204.7,204.695,204.695,14800000.0
2008-05-27 03:49:00,204.7,204.72,204.695,204.72,12300000.0
2008-05-27 03:50:00,204.72,204.77,204.72,204.73,38200000.0
2008-05-27 03:51:00,204.73,204.75,204.73,204.75,51700000.0
2008-05-27 03:52:00,204.75,204.75,204.73,204.73,63400000.0
2008-05-27 03:53:00,204.74,204.81,204.73,204.81,83100000.0
2008-05-27 03:54:00,204.81,204.81,204.77,204.77,40300000.0
2008-05-27 03:55:00,204.77,204.77,204.73,204.74,150400000.0
2008-05-27 03:56:00,204.75,204.76,204.72,204.74,69800000.0
2008-05-27 03:57:00,204.74,204.74,204.71,204.72,41800000.0
2008-05-27 03:58:00,204.73,204.73,204.71,204.71,51300000.0
2008-05-27 03:59:00,204.72,204.73,204.72,204.73,28500000.0
2008-05-27 04:00:00,204.73,204.73,204.72,204.72,5100000.0
2008-05-27 04:01:00,204.72,204.73,204.72,204.72,58300000.0
2008-05-27 04:02:00,204.73,204.73,204.71,204.73,51500000.0
2008-05-27 04:03:00,204.73,204.73,204.69,204.7,72600000.0
2008-05-27 04:04:00,204.7,204.72,204.68,204.72,36500000.0
2008-05-27 04:05:00,204.71,204.74,204.71,204.74,32400000.0
2008-05-27 04:06:00,204.74,204.75,204.73,204.74,48300000.0
2008-05-27 04:07:00,204.74,204.74,204.73,204.73,28100000.0
2008-05-27 04:08:00,204.73,204.82,204.73,204.81,52800000.0
2008-05-27 04:09:00,204.81,204.86,204.81,204.85,124900000.0
2008-05-27 04:10:00,204.85,204.88,204.8,204.81,108300000.0
2008-05-27 04:11:00,204.81,204.84,204.8,204.83,42800000.0
2008-05-27 04:12:00,204.83,204.84,204.82,204.84,20200000.0
2008-05-27 04:13:00,204.84,204.84,204.81,204.81,32500000.0
2008-05-27 04:14:00,204.82,204.82,204.79,204.79,33500000.0
2008-05-27 04:15:00,204.79,204.82,204.77,204.8,49700000.0
2008-05-27 04:16:00,204.8,204.82,204.75,204.78,152000000.0
2008-05-27 04:17:00,204.78,204.8,204.76,204.78,129200000.0
2008-05-27 04:18:00,204.79,204.79,204.75,204.78,60800000.0
2008-05-27 04:19:00,204.78,204.79,204.77,204.79,54500000.0
2008-05-27 04:20:00,204.79,204.81,204.78,204.8,92800000.0
2008-05-27 04:21:00,204.8,204.82,204.8,204.81,37400000.0
2008-05-27 04:22:00,204.81,204.84,204.81,204.84,30000000.0
2008-05-27 04:23:00,204.84,204.84,204.81,204.82,12500000.0
2008-05-27 04:24:00,204.82,204.84,204.82,204.83,10700000.0
2008-05-27 04:25:00,204.82,204.85,204.82,204.85,183800000.0
2008-05-27 04:26:00,204.85,204.87,204.84,204.84,105100000.0
2008-05-27 04:27:00,204.84,204.84,204.82,204.82,8000000.0
2008-05-27 04:28:00,204.83,204.84,204.82,204.83,86300000.0
2008-05-27 04:29:00,204.83,204.83,204.8,204.8,58800000.0
2008-05-27 04:30:00,204.8,204.8,204.77,204.77,146800000.0
2008-05-27 04:31:00,204.77,204.78,204.77,204.78,65600000.0
2008-05-27 04:32:00,204.78,204.78,204.76,204.78,115700000.0
2008-05-27 04:33:00,204.78,204.79,204.76,204.79,70100000.0
2008-05-27 04:34:00,204.8,204.815,204.8,204.805,28400000.0
2008-05-27 04:35:00,204.815,204.84,204.8,204.81,82300000.0
2008-05-27 04:36:00,204.81,204.81,204.75,204.76,61900000.0
2008-05-27 04:37:00,204.77,204.77,204.75,204.75,33200000.0
2008-05-27 04:38:00,204.75,204.77,204.75,204.77,37900000.0
2008-05-27 04:39:00,204.77,204.805,204.77,204.785,35000000.0
2008-05-27 04:40:00,204.785,204.795,204.785,204.785,17000000.0
2008-05-27 04:41:00,204.795,204.795,204.785,204.795,16000000.0
2008-05-27 04:42:00,204.725,204.752,204.703,204.752,8800000.0
2008-05-27 04:43:00,204.805,204.805,204.785,204.785,7000000.0
2008-05-27 04:44:00,204.785,204.795,204.785,204.785,9000000.0
2008-05-27 04:45:00,204.795,204.805,204.785,204.785,15000000.0
2008-05-27 04:46:00,204.785,204.8,204.785,204.795,10000000.0
2008-05-27 04:47:00,204.795,204.8,204.795,204.8,12000000.0
2008-05-27 04:48:00,204.79,204.79,204.78,204.78,6800000.0
2008-05-27 04:49:00,204.78,204.78,204.77,204.77,54000000.0
2008-05-27 04:50:00,204.77,204.79,204.77,204.78,30800000.0
2008-05-27 04:51:00,204.78,204.79,204.77,204.77,44600000.0
2008-05-27 04:52:00,204.77,204.77,204.74,204.74,41500000.0
2008-05-27 04:53:00,204.74,204.74,204.72,204.72,21100000.0
2008-05-27 04:54:00,204.72,204.74,204.68,204.68,63000000.0
2008-05-27 04:55:00,204.67,204.67,204.65,204.66,78600000.0
2008-05-27 04:56:00,204.665,204.725,204.665,204.695,78600000.0
2008-05-27 04:57:00,204.695,204.725,204.695,204.715,43500000.0
2008-05-27 04:58:00,204.71,204.75,204.71,204.75,119100000.0
2008-05-27 04:59:00,204.75,204.76,204.71,204.74,103700000.0
2008-05-27 05:00:00,204.75,204.765,204.74,204.765,202900000.0
2008-05-27 05:01:00,204.765,204.79,204.73,204.76,143000000.0
2008-05-27 05:02:00,204.765,204.79,204.76,204.77,140000000.0
2008-05-27 05:03:00,204.77,204.79,204.755,204.79,80400000.0
2008-05-27 05:04:00,204.79,204.79,204.77,204.785,25000000.0
2008-05-27 05:05:00,204.785,204.805,204.785,204.805,6000000.0
2008-05-27 05:06:00,204.805,204.81,204.79,204.81,31800000.0
2008-05-27 05:07:00,204.82,204.82,204.81,204.815,19800000.0
2008-05-27 05:08:00,204.792,204.813,204.765,204.808,103600000.0
2008-05-27 05:09:00,204.81,204.81,204.795,204.805,12500000.0
2008-05-27 05:10:00,204.81,204.815,204.81,204.815,13400000.0
2008-05-27 05:11:00,204.815,204.815,204.81,204.815,14300000.0
2008-05-27 05:12:00,204.81,204.81,204.805,204.81,15800000.0
2008-05-27 05:13:00,204.81,204.85,204.81,204.83,45800000.0
2008-05-27 05:14:00,204.82,204.84,204.81,204.81,33300000.0
2008-05-27 05:15:00,204.81,204.81,204.79,204.81,31200000.0
2008-05-27 05:16:00,204.81,204.81,204.8,204.8,12900000.0
2008-05-27 05:17:00,204.8,204.8,204.8,204.8,6300000.0
2008-05-27 05:18:00,204.8,204.8,204.8,204.8,4200000.0
2008-05-27 05:19:00,204.8,204.8,204.8,204.8,700000.0
2008-05-27 05:20:00,204.772,204.782,204.755,204.777,8900000.0
2008-05-27 05:21:00,204.8,204.8,204.78,204.785,9900000.0
2008-05-27 05:22:00,204.78,204.795,204.78,204.79,11400000.0
2008-05-27 05:23:00,204.79,204.79,204.775,204.78,15500000.0
2008-05-27 05:24:00,204.78,204.805,204.78,204.805,13200000.0
2008-05-27 05:25:00,204.805,204.805,204.785,204.79,10000000.0
2008-05-27 05:26:00,204.79,204.79,204.79,204.79,2000000.0
2008-05-27 05:27:00,204.79,204.79,204.78,204.79,6800000.0
2008-05-27 05:28:00,204.79,204.79,204.79,204.79,1000000.0
2008-05-27 05:29:00,204.795,204.795,204.785,204.785,3000000.0
2008-05-27 05:30:00,204.76,204.777,204.759,204.777,7300000.0
2008-05-27 05:31:00,204.785,204.785,204.785,204.785,2000000.0
2008-05-27 05:32:00,204.78,204.785,204.765,204.775,12700000.0
2008-05-27 05:33:00,204.775,204.785,204.765,204.785,15000000.0
2008-05-27 05:34:00,204.79,204.805,204.79,204.805,5700000.0
2008-05-27 05:35:00,204.805,204.805,204.79,204.79,3100000.0
2008-05-27 05:36:00,204.79,204.79,204.79,204.79,2100000.0
2008-05-27 05:37:00,204.79,204.79,204.77,204.77,4700000.0
2008-05-27 05:38:00,204.77,204.77,204.71,204.72,20400000.0
2008-05-27 05:39:00,204.691,204.707,204.681,204.707,8400000.0
2008-05-27 05:40:00,204.705,204.715,204.692,204.692,16900000.0
2008-05-27 05:41:00,204.702,204.702,204.67,204.687,16900000.0
2008-05-27 05:42:00,204.685,204.713,204.685,204.71,40400000.0
2008-05-27 05:43:00,204.712,204.712,204.676,204.696,38600000.0
2008-05-27 05:44:00,204.71,204.71,204.7,204.7,3000000.0
2008-05-27 05:45:00,204.71,204.74,204.7,204.74,3768000.0
2008-05-27 05:46:00,204.74,204.74,204.71,204.71,3588000.0
2008-05-27 05:47:00,204.71,204.71,204.71,204.71,14600000.0
2008-05-27 05:48:00,204.71,204.71,204.69,204.69,8500000.0
2008-05-27 05:49:00,204.69,204.695,204.67,204.68,30900000.0
2008-05-27 05:50:00,204.68,204.71,204.675,204.71,65300000.0
2008-05-27 05:51:00,204.71,204.73,204.695,204.715,22000000.0
2008-05-27 05:52:00,204.72,204.75,204.72,204.75,21100000.0
2008-05-27 05:53:00,204.75,204.75,204.75,204.75,1400000.0
2008-05-27 05:54:00,204.75,204.75,204.75,204.75,2100000.0
2008-05-27 05:55:00,204.714,204.719,204.687,204.719,56600000.0
2008-05-27 05:56:00,204.75,204.75,204.75,204.75,2800000.0
2008-05-27 05:57:00,204.75,204.75,204.73,204.73,2600000.0
2008-05-27 05:58:00,204.735,204.745,204.735,204.745,5800000.0
2008-05-27 05:59:00,204.745,204.745,204.745,204.745,3000000.0
2008-05-27 06:00:00,204.74,204.76,204.74,204.76,11500000.0
2008-05-27 06:01:00,204.765,204.765,204.76,204.76,4700000.0
2008-05-27 06:02:00,204.76,204.76,204.76,204.76,1900000.0
2008-05-27 06:03:00,204.76,204.78,204.745,204.755,33700000.0
2008-05-27 06:04:00,204.76,204.76,204.755,204.755,9000000.0
2008-05-27 06:05:00,204.755,204.755,204.745,204.745,9400000.0
2008-05-27 06:06:00,204.74,204.745,204.74,204.745,3800000.0
2008-05-27 06:07:00,204.745,204.745,204.745,204.745,8700000.0
2008-05-27 06:08:00,204.735,204.745,204.705,204.71,37000000.0
2008-05-27 06:09:00,204.7,204.72,204.7,204.72,9000000.0
2008-05-27 06:10:00,204.72,204.73,204.72,204.73,8800000.0
2008-05-27 06:11:00,204.73,204.73,204.72,204.72,36600000.0
2008-05-27 06:12:00,204.72,204.72,204.71,204.72,6600000.0
2008-05-27 06:13:00,204.72,204.72,204.72,204.72,1000000.0
2008-05-27 06:14:00,204.78,204.78,204.73,204.74,33900000.0
2008-05-27 06:15:00,204.745,204.745,204.74,204.74,1600000.0
2008-05-27 06:16:00,204.74,204.765,204.74,204.76,7700000.0
2008-05-27 06:17:00,204.76,204.76,204.74,204.75,17600000.0
2008-05-27 06:18:00,204.75,204.76,204.74,204.74,17800000.0
2008-05-27 06:19:00,204.74,204.74,204.735,204.74,6900000.0
2008-05-27 06:20:00,204.75,204.765,204.74,204.765,16300000.0
2008-05-27 06:21:00,204.775,204.78,204.73,204.73,29400000.0
2008-05-27 06:22:00,204.735,204.765,204.735,204.76,35700000.0
2008-05-27 06:23:00,204.765,204.765,204.76,204.76,3800000.0
2008-05-27 06:24:00,204.77,204.77,204.76,204.77,8800000.0
2008-05-27 06:25:00,204.77,204.77,204.76,204.76,2900000.0
2008-05-27 06:26:00,204.737,204.753,204.721,204.742,225600000.0
2008-05-27 06:27:00,204.75,204.77,204.75,204.77,7000000.0
2008-05-27 06:28:00,204.77,204.77,204.75,204.76,20100000.0
2008-05-27 06:29:00,204.77,204.77,204.77,204.77,2000000.0
2008-05-27 06:30:00,204.77,204.77,204.76,204.77,11700000.0
2008-05-27 06:31:00,204.775,204.795,204.775,204.78,40600000.0
2008-05-27 06:32:00,204.8,204.805,204.785,204.785,9000000.0
2008-05-27 06:33:00,204.78,204.82,204.78,204.81,19100000.0
2008-05-27 06:34:00,204.81,204.81,204.81,204.81,3800000.0
2008-05-27 06:35:00,204.81,204.81,204.81,204.81,7600000.0
2008-05-27 06:36:00,204.81,204.84,204.785,204.82,16900000.0
2008-05-27 06:37:00,204.82,204.835,204.8,204.835,33700000.0
2008-05-27 06:38:00,204.835,204.855,204.82,204.84,42900000.0
2008-05-27 06:39:00,204.855,204.915,204.855,204.915,38000000.0
2008-05-27 06:40:00,204.915,204.935,204.89,204.895,30900000.0
2008-05-27 06:41:00,204.9,204.93,204.9,204.93,15000000.0
2008-05-27 06:42:00,204.935,204.96,204.895,204.895,43800000.0
2008-05-27 06:43:00,204.895,204.905,204.835,204.835,42700000.0
2008-05-27 06:44:00,204.85,204.875,204.85,204.875,15700000.0
2008-05-27 06:45:00,204.87,204.875,204.87,204.875,7800000.0
2008-05-27 06:46:00,204.87,204.87,204.87,204.87,3800000.0
2008-05-27 06:47:00,204.88,204.895,204.87,204.885,30100000.0
2008-05-27 06:48:00,204.88,204.895,204.88,204.895,12400000.0
2008-05-27 06:49:00,204.905,204.995,204.905,204.99,49600000.0
2008-05-27 06:50:00,204.99,205.05,204.99,205.04,110300000.0
2008-05-27 06:51:00,205.04,205.04,205.01,205.01,94400000.0
2008-05-27 06:52:00,205.02,205.02,204.98,204.995,55900000.0
2008-05-27 06:53:00,204.995,204.995,204.92,204.92,44600000.0
2008-05-27 06:54:00,204.925,204.95,204.925,204.95,28200000.0
2008-05-27 06:55:00,204.95,204.97,204.95,204.97,8900000.0
2008-05-27 06:56:00,204.985,205.0,204.985,205.0,10800000.0
2008-05-27 06:57:00,205.01,205.07,205.01,205.03,51700000.0
2008-05-27 06:58:00,205.04,205.045,204.99,205.045,26800000.0
2008-05-27 06:59:00,205.05,205.07,205.05,205.06,11300000.0
2008-05-27 07:00:00,205.06,205.07,205.05,205.05,6800000.0
2008-05-27 07:01:00,205.045,205.06,205.02,205.05,58200000.0
2008-05-27 07:02:00,205.04,205.15,205.04,205.11,78500000.0
2008-05-27 07:03:00,205.11,205.11,205.07,205.1,42700000.0
2008-05-27 07:04:00,205.1,205.1,205.08,205.09,41400000.0
2008-05-27 07:05:00,205.09,205.17,205.06,205.16,51900000.0
2008-05-27 07:06:00,205.16,205.17,205.12,205.14,103600000.0
2008-05-27 07:07:00,205.14,205.16,205.105,205.105,36000000.0
2008-05-27 07:08:00,205.1,205.11,205.06,205.09,61600000.0
2008-05-27 07:09:00,205.09,205.12,205.075,205.12,51900000.0
2008-05-27 07:10:00,205.12,205.14,205.09,205.1,35100000.0
2008-05-27 07:11:00,205.105,205.105,205.085,205.1,20600000.0
2008-05-27 07:12:00,205.09,205.11,205.08,205.09,35800000.0
2008-05-27 07:13:00,205.08,205.155,205.075,205.135,70900000.0
2008-05-27 07:14:00,205.135,205.145,205.135,205.135,8000000.0
2008-05-27 07:15:00,205.135,205.135,205.085,205.085,71800000.0
2008-05-27 07:16:00,205.095,205.11,205.085,205.105,61300000.0
2008-05-27 07:17:00,205.1,205.13,205.085,205.095,57200000.0
2008-05-27 07:18:00,205.09,205.095,204.995,205.005,62100000.0
2008-05-27 07:19:00,205.01,205.055,205.0,205.015,32400000.0
2008-05-27 07:20:00,205.055,205.07,205.015,205.06,67000000.0
2008-05-27 07:21:00,205.06,205.09,205.05,205.07,41900000.0
2008-05-27 07:22:00,205.07,205.095,205.07,205.095,16700000.0
2008-05-27 07:23:00,205.085,205.095,205.075,205.075,18100000.0
2008-05-27 07:24:00,205.075,205.085,205.075,205.085,9800000.0
2008-05-27 07:25:00,205.095,205.135,205.09,205.12,32100000.0
2008-05-27 07:26:00,205.135,205.135,205.08,205.1,37400000.0
2008-05-27 07:27:00,205.1,205.12,205.095,205.12,102400000.0
2008-05-27 07:28:00,205.12,205.12,205.09,205.1,28400000.0
2008-05-27 07:29:00,205.08,205.11,205.07,205.11,40100000.0
2008-05-27 07:30:00,205.11,205.14,205.08,205.085,38800000.0
2008-05-27 07:31:00,205.08,205.18,205.065,205.17,48700000.0
2008-05-27 07:32:00,205.17,205.28,205.17,205.265,89500000.0
2008-05-27 07:33:00,205.26,205.29,205.25,205.28,54200000.0
2008-05-27 07:34:00,205.28,205.28,205.24,205.25,104400000.0
2008-05-27 07:35:00,205.25,205.32,205.21,205.225,111100000.0
2008-05-27 07:36:00,205.225,205.25,205.2,205.225,173300000.0
2008-05-27 07:37:00,205.225,205.28,205.2,205.28,102800000.0
2008-05-27 07:38:00,205.28,205.29,205.24,205.26,43200000.0
2008-05-27 07:39:00,205.27,205.32,205.245,205.31,76500000.0
2008-05-27 07:40:00,205.31,205.32,205.27,205.27,50500000.0
2008-05-27 07:41:00,205.27,205.43,205.27,205.4,57500000.0
2008-05-27 07:42:00,205.4,205.49,205.38,205.47,81200000.0
2008-05-27 07:43:00,205.465,205.47,205.43,205.44,40100000.0
2008-05-27 07:44:00,205.43,205.47,205.4,205.46,50100000.0
2008-05-27 07:45:00,205.46,205.49,205.41,205.43,71800000.0
2008-05-27 07:46:00,205.43,205.44,205.37,205.39,75700000.0
2008-05-27 07:47:00,205.39,205.42,205.36,205.38,164100000.0
2008-05-27 07:48:00,205.37,205.43,205.37,205.4,103700000.0
2008-05-27 07:49:00,205.405,205.5,205.39,205.45,120200000.0
2008-05-27 07:50:00,205.44,205.48,205.4,205.48,67600000.0
2008-05-27 07:51:00,205.49,205.51,205.44,205.47,75700000.0
2008-05-27 07:52:00,205.48,205.49,205.47,205.48,16300000.0
2008-05-27 07:53:00,205.475,205.51,205.44,205.48,56500000.0
2008-05-27 07:54:00,205.47,205.505,205.43,205.495,93100000.0
2008-05-27 07:55:00,205.495,205.52,205.47,205.47,35600000.0
2008-05-27 07:56:00,205.47,205.48,205.47,205.47,4200000.0
2008-05-27 07:57:00,205.47,205.47,205.39,205.41,59900000.0
2008-05-27 07:58:00,205.41,205.44,205.395,205.42,73500000.0
2008-05-27 07:59:00,205.435,205.48,205.42,205.46,76900000.0
2008-05-27 08:00:00,205.46,205.46,205.35,205.38,113900000.0
2008-05-27 08:01:00,205.38,205.43,205.33,205.4,91700000.0
2008-05-27 08:02:00,205.41,205.41,205.27,205.34,105600000.0
2008-05-27 08:03:00,205.34,205.34,205.235,205.3,111400000.0
2008-05-27 08:04:00,205.3,205.32,205.29,205.305,99300000.0
2008-05-27 08:05:00,205.325,205.35,205.23,205.25,149800000.0
2008-05-27 08:06:00,205.25,205.29,205.165,205.19,124200000.0
2008-05-27 08:07:00,205.19,205.21,205.12,205.19,176100000.0
2008-05-27 08:08:00,205.2,205.24,205.16,205.16,109200000.0
2008-05-27 08:09:00,205.14,205.22,205.14,205.19,181900000.0
2008-05-27 08:10:00,205.19,205.24,205.18,205.195,134600000.0
2008-05-27 08:11:00,205.21,205.245,205.19,205.215,188300000.0
2008-05-27 08:12:00,205.21,205.245,205.205,205.245,41200000.0
2008-05-27 08:13:00,205.25,205.45,205.24,205.37,222400000.0
2008-05-27 08:14:00,205.36,205.445,205.34,205.42,161900000.0
2008-05-27 08:15:00,205.425,205.44,205.37,205.425,135400000.0
2008-05-27 08:16:00,205.42,205.49,205.405,205.455,226004000.0
2008-05-27 08:17:00,205.46,205.49,205.43,205.43,123348000.0
2008-05-27 08:18:00,205.425,205.43,205.36,205.385,142392000.0
2008-05-27 08:19:00,205.405,205.435,205.36,205.375,177988000.0
2008-05-27 08:20:00,205.375,205.375,205.32,205.32,194688000.0
2008-05-27 08:21:00,205.32,205.35,205.215,205.255,207072000.0
2008-05-27 08:22:00,205.26,205.28,205.205,205.25,145300000.0
2008-05-27 08:23:00,205.235,205.315,205.23,205.27,168900000.0
2008-05-27 08:24:00,205.26,205.28,205.03,205.14,277900000.0
2008-05-27 08:25:00,205.13,205.275,205.095,205.27,235300000.0
2008-05-27 08:26:00,205.275,205.3,205.18,205.275,184900000.0
2008-05-27 08:27:00,205.27,205.3,205.185,205.24,238000000.0
2008-05-27 08:28:00,205.24,205.34,205.235,205.285,199100000.0
2008-05-27 08:29:00,205.3,205.31,205.23,205.31,156400000.0
2008-05-27 08:30:00,205.29,205.43,205.27,205.43,165000000.0
2008-05-27 08:31:00,205.43,205.44,205.36,205.39,100800000.0
2008-05-27 08:32:00,205.39,205.39,205.34,205.36,108200000.0
2008-05-27 08:33:00,205.36,205.44,205.335,205.42,164900000.0
2008-05-27 08:34:00,205.42,205.43,205.375,205.38,130976000.0
2008-05-27 08:35:00,205.37,205.385,205.31,205.335,100120000.0
2008-05-27 08:36:00,205.335,205.37,205.29,205.34,70604000.0
2008-05-27 08:37:00,205.35,205.37,205.3,205.35,66708000.0
2008-05-27 08:38:00,205.335,205.44,205.33,205.35,72784000.0
2008-05-27 08:39:00,205.355,205.48,205.34,205.48,105124000.0
2008-05-27 08:40:00,205.48,205.49,205.4,205.48,108724000.0
2008-05-27 08:41:00,205.48,205.48,205.43,205.45,46072000.0
2008-05-27 08:42:00,205.44,205.56,205.44,205.52,96040000.0
2008-05-27 08:43:00,205.52,205.53,205.46,205.5,23140000.0
2008-05-27 08:44:00,205.5,205.55,205.5,205.54,17740000.0
2008-05-27 08:45:00,205.54,205.615,205.53,205.59,50632000.0
2008-05-27 08:46:00,205.59,205.65,205.58,205.63,62264000.0
2008-05-27 08:47:00,205.63,205.63,205.58,205.61,146408000.0
2008-05-27 08:48:00,205.6,205.62,205.475,205.495,239800000.0
2008-05-27 08:49:00,205.495,205.51,205.465,205.48,152500000.0
2008-05-27 08:50:00,205.475,205.57,205.47,205.56,158300000.0
2008-05-27 08:51:00,205.56,205.59,205.535,205.575,174400000.0
2008-05-27 08:52:00,205.59,205.665,205.555,205.575,183600000.0
2008-05-27 08:53:00,205.58,205.625,205.555,205.62,196300000.0
2008-05-27 08:54:00,205.62,205.645,205.585,205.6,139800000.0
2008-05-27 08:55:00,205.6,205.6,205.445,205.45,216900000.0
2008-05-27 08:56:00,205.445,205.475,205.43,205.435,112200000.0
2008-05-27 08:57:00,205.44,205.45,205.41,205.43,70300000.0
2008-05-27 08:58:00,205.425,205.45,205.415,205.42,59700000.0
2008-05-27 08:59:00,205.415,205.51,205.41,205.455,131200000.0
2008-05-27 09:00:00,205.45,205.485,205.435,205.455,136500000.0
2008-05-27 09:01:00,205.455,205.475,205.415,205.44,118500000.0
2008-05-27 09:02:00,205.435,205.5,205.415,205.48,118300000.0
2008-05-27 09:03:00,205.48,205.495,205.44,205.445,77200000.0
2008-05-27 09:04:00,205.455,205.495,205.455,205.485,111100000.0
2008-05-27 09:05:00,205.485,205.525,205.47,205.525,111400000.0
2008-05-27 09:06:00,205.535,205.605,205.52,205.525,211400000.0
2008-05-27 09:07:00,205.53,205.595,205.515,205.53,157300000.0
2008-05-27 09:08:00,205.53,205.54,205.39,205.425,185500000.0
2008-05-27 09:09:00,205.425,205.53,205.41,205.53,116700000.0
2008-05-27 09:10:00,205.535,205.615,205.525,205.595,101300000.0
2008-05-27 09:11:00,205.595,205.595,205.525,205.525,165900000.0
2008-05-27 09:12:00,205.525,205.525,205.5,205.52,98700000.0
2008-05-27 09:13:00,205.52,205.52,205.485,205.515,108300000.0
2008-05-27 09:14:00,205.515,205.515,205.495,205.495,61400000.0
2008-05-27 09:15:00,205.495,205.495,205.42,205.44,107000000.0
2008-05-27 09:16:00,205.44,205.47,205.43,205.47,87400000.0
2008-05-27 09:17:00,205.475,205.495,205.455,205.485,179900000.0
2008-05-27 09:18:00,205.5,205.5,205.46,205.465,99700000.0
2008-05-27 09:19:00,205.47,205.48,205.42,205.435,103800000.0
2008-05-27 09:20:00,205.435,205.435,205.325,205.34,211800000.0
2008-05-27 09:21:00,205.34,205.345,205.29,205.295,100700000.0
2008-05-27 09:22:00,205.295,205.34,205.275,205.32,83600000.0
2008-05-27 09:23:00,205.32,205.34,205.305,205.325,138900000.0
2008-05-27 09:24:00,205.32,205.355,205.295,205.295,97200000.0
2008-05-27 09:25:00,205.295,205.295,205.235,205.26,92800000.0
2008-05-27 09:26:00,205.265,205.29,205.255,205.275,57700000.0
2008-05-27 09:27:00,205.275,205.33,205.275,205.32,90900000.0
2008-05-27 09:28:00,205.32,205.385,205.32,205.37,136900000.0
2008-05-27 09:29:00,205.35,205.44,205.35,205.4,127400000.0
2008-05-27 09:30:00,205.39,205.395,205.34,205.365,224500000.0
2008-05-27 09:31:00,205.365,205.405,205.345,205.345,66300000.0
2008-05-27 09:32:00,205.345,205.345,205.32,205.34,107700000.0
2008-05-27 09:33:00,205.34,205.345,205.31,205.34,113600000.0
2008-05-27 09:34:00,205.34,205.355,205.3,205.3,93200000.0
2008-05-27 09:35:00,205.3,205.3,205.08,205.15,188200000.0
2008-05-27 09:36:00,205.155,205.21,205.14,205.17,100200000.0
2008-05-27 09:37:00,205.17,205.19,205.13,205.14,105500000.0
2008-05-27 09:38:00,205.14,205.16,205.12,205.13,89000000.0
2008-05-27 09:39:00,205.13,205.145,205.12,205.135,43800000.0
2008-05-27 09:40:00,205.135,205.145,205.08,205.1,97800000.0
2008-05-27 09:41:00,205.1,205.15,205.08,205.09,118700000.0
2008-05-27 09:42:00,205.09,205.12,205.06,205.065,150300000.0
2008-05-27 09:43:00,205.055,205.13,205.055,205.12,145000000.0
2008-05-27 09:44:00,205.115,205.2,205.11,205.11,130100000.0
2008-05-27 09:45:00,205.115,205.17,205.06,205.07,106200000.0
2008-05-27 09:46:00,205.07,205.11,205.055,205.085,55200000.0
2008-05-27 09:47:00,205.085,205.09,205.025,205.05,79200000.0
2008-05-27 09:48:00,205.05,205.08,205.005,205.05,135500000.0
2008-05-27 09:49:00,205.06,205.06,204.92,204.98,153800000.0
2008-05-27 09:50:00,204.98,205.0,204.9,204.97,112800000.0
2008-05-27 09:51:00,204.97,205.01,204.945,204.99,119900000.0
2008-05-27 09:52:00,205.0,205.03,204.94,204.94,67400000.0
2008-05-27 09:53:00,204.94,204.97,204.88,204.885,112700000.0
2008-05-27 09:54:00,204.885,205.05,204.865,205.05,168800000.0
2008-05-27 09:55:00,205.06,205.06,204.97,205.005,130800000.0
2008-05-27 09:56:00,205.005,205.06,205.005,205.02,92000000.0
2008-05-27 09:57:00,205.02,205.03,204.975,204.98,101500000.0
2008-05-27 09:58:00,204.98,205.02,204.97,205.01,65600000.0
2008-05-27 09:59:00,205.02,205.03,204.99,204.99,70600000.0
2008-05-27 10:00:00,204.98,205.0,204.88,204.9,87900000.0
2008-05-27 10:01:00,204.9,204.935,204.89,204.935,65900000.0
2008-05-27 10:02:00,204.935,204.94,204.905,204.91,84000000.0
2008-05-27 10:03:00,204.91,204.95,204.9,204.93,93400000.0
2008-05-27 10:04:00,204.93,205.0,204.93,204.95,86800000.0
2008-05-27 10:05:00,204.95,204.99,204.92,204.96,111800000.0
2008-05-27 10:06:00,204.96,204.99,204.935,204.97,82000000.0
2008-05-27 10:07:00,204.95,204.96,204.925,204.96,95100000.0
2008-05-27 10:08:00,204.96,205.0,204.94,204.99,107000000.0
2008-05-27 10:09:00,204.99,205.0,204.93,204.96,75700000.0
2008-05-27 10:10:00,204.96,205.02,204.93,204.93,87200000.0
2008-05-27 10:11:00,204.93,204.945,204.87,204.87,161200000.0
2008-05-27 10:12:00,204.87,204.92,204.85,204.865,101700000.0
2008-05-27 10:13:00,204.875,204.885,204.805,204.825,120200000.0
2008-05-27 10:14:00,204.83,204.84,204.74,204.76,130300000.0
2008-05-27 10:15:00,204.76,204.78,204.71,204.765,95000000.0
2008-05-27 10:16:00,204.775,204.785,204.72,204.725,125200000.0
2008-05-27 10:17:00,204.725,204.84,204.725,204.84,140000000.0
2008-05-27 10:18:00,204.84,204.86,204.78,204.815,106600000.0
2008-05-27 10:19:00,204.815,204.84,204.8,204.81,88600000.0
2008-05-27 10:20:00,204.8,204.83,204.77,204.805,80900000.0
2008-05-27 10:21:00,204.815,204.86,204.795,204.835,136900000.0
2008-05-27 10:22:00,204.835,204.84,204.78,204.8,84600000.0
2008-05-27 10:23:00,204.8,204.8,204.775,204.79,46000000.0
2008-05-27 10:24:00,204.79,204.815,204.79,204.79,46300000.0
2008-05-27 10:25:00,204.79,204.83,204.78,204.8,126800000.0
2008-05-27 10:26:00,204.8,204.81,204.755,204.795,114600000.0
2008-05-27 10:27:00,204.79,204.8,204.76,204.79,76300000.0
2008-05-27 10:28:00,204.79,204.84,204.79,204.84,145300000.0
2008-05-27 10:29:00,204.835,204.845,204.79,204.795,177700000.0
2008-05-27 10:30:00,204.795,204.87,204.785,204.81,112400000.0
2008-05-27 10:31:00,204.8,204.85,204.8,204.845,136100000.0
2008-05-27 10:32:00,204.84,204.85,204.82,204.82,88100000.0
2008-05-27 10:33:00,204.82,204.83,204.77,204.79,80200000.0
2008-05-27 10:34:00,204.79,204.83,204.79,204.83,111800000.0
2008-05-27 10:35:00,204.82,204.84,204.79,204.825,91300000.0
2008-05-27 10:36:00,204.83,204.83,204.74,204.79,126500000.0
2008-05-27 10:37:00,204.79,204.83,204.79,204.82,67400000.0
2008-05-27 10:38:00,204.82,204.845,204.805,204.815,136800000.0
2008-05-27 10:39:00,204.81,204.83,204.785,204.79,101300000.0
2008-05-27 10:40:00,204.79,204.82,204.78,204.78,62900000.0
2008-05-27 10:41:00,204.78,204.785,204.735,204.76,76900000.0
2008-05-27 10:42:00,204.77,204.81,204.75,204.78,108400000.0
2008-05-27 10:43:00,204.775,204.79,204.72,204.73,116800000.0
2008-05-27 10:44:00,204.73,204.78,204.71,204.75,89800000.0
2008-05-27 10:45:00,204.75,204.85,204.75,204.79,136100000.0
2008-05-27 10:46:00,204.79,204.86,204.77,204.85,150900000.0
2008-05-27 10:47:00,204.85,204.85,204.8,204.85,66700000.0
2008-05-27 10:48:00,204.85,204.86,204.83,204.85,60200000.0
2008-05-27 10:49:00,204.87,204.92,204.85,204.89,88900000.0
2008-05-27 10:50:00,204.895,204.95,204.89,204.95,65300000.0
2008-05-27 10:51:00,204.95,204.965,204.94,204.94,126100000.0
2008-05-27 10:52:00,204.94,204.94,204.86,204.86,53600000.0
2008-05-27 10:53:00,204.845,204.91,204.84,204.91,129700000.0
2008-05-27 10:54:00,204.91,204.95,204.87,204.93,187200000.0
2008-05-27 10:55:00,204.94,205.02,204.935,204.96,92200000.0
2008-05-27 10:56:00,204.96,204.96,204.915,204.94,55300000.0
2008-05-27 10:57:00,204.94,204.97,204.91,204.96,61400000.0
2008-05-27 10:58:00,204.96,204.98,204.9,204.92,53700000.0
2008-05-27 10:59:00,204.92,204.93,204.89,204.91,66600000.0
2008-05-27 11:00:00,204.92,205.05,204.92,205.01,64900000.0
2008-05-27 11:01:00,205.01,205.09,205.0,205.05,73900000.0
2008-05-27 11:02:00,205.05,205.05,204.96,204.975,68500000.0
2008-05-27 11:03:00,204.99,205.01,204.93,204.965,76000000.0
2008-05-27 11:04:00,204.96,205.01,204.96,205.01,17500000.0
2008-05-27 11:05:00,205.01,205.03,204.95,204.95,50500000.0
2008-05-27 11:06:00,204.95,205.01,204.925,205.01,49200000.0
2008-05-27 11:07:00,205.01,205.095,204.96,204.96,103000000.0
2008-05-27 11:08:00,204.96,204.99,204.95,204.99,57000000.0
2008-05-27 11:09:00,204.99,205.005,204.94,204.945,64300000.0
2008-05-27 11:10:00,204.945,205.025,204.93,205.0,112800000.0
2008-05-27 11:11:00,204.99,205.005,204.945,204.95,107000000.0
2008-05-27 11:12:00,204.945,204.995,204.94,204.975,111000000.0
2008-05-27 11:13:00,204.975,205.02,204.97,205.01,83700000.0
2008-05-27 11:14:00,205.01,205.055,204.98,205.035,152200000.0
2008-05-27 11:15:00,205.035,205.075,204.99,205.06,93000000.0
2008-05-27 11:16:00,205.06,205.095,205.06,205.095,32900000.0
2008-05-27 11:17:00,205.095,205.16,205.095,205.14,118000000.0
2008-05-27 11:18:00,205.14,205.145,205.04,205.04,62500000.0
2008-05-27 11:19:00,205.045,205.07,205.035,205.055,75300000.0
2008-05-27 11:20:00,205.065,205.07,205.025,205.03,138500000.0
2008-05-27 11:21:00,205.03,205.13,205.03,205.115,123400000.0
2008-05-27 11:22:00,205.115,205.13,205.1,205.1,60700000.0
2008-05-27 11:23:00,205.09,205.1,205.08,205.08,29900000.0
2008-05-27 11:24:00,205.085,205.115,205.085,205.115,24500000.0
2008-05-27 11:25:00,205.115,205.145,205.11,205.11,33400000.0
2008-05-27 11:26:00,205.115,205.12,205.08,205.08,48300000.0
2008-05-27 11:27:00,205.08,205.09,205.07,205.075,36100000.0
2008-05-27 11:28:00,205.075,205.14,205.05,205.13,66200000.0
2008-05-27 11:29:00,205.13,205.13,205.115,205.13,8400000.0
2008-05-27 11:30:00,205.13,205.19,205.11,205.17,71300000.0
2008-05-27 11:31:00,205.165,205.28,205.165,205.25,113700000.0
2008-05-27 11:32:00,205.255,205.27,205.18,205.23,72600000.0
2008-05-27 11:33:00,205.23,205.23,205.15,205.16,99000000.0
2008-05-27 11:34:00,205.16,205.17,205.135,205.16,102400000.0
2008-05-27 11:35:00,205.16,205.2,205.16,205.19,58000000.0
2008-05-27 11:36:00,205.19,205.28,205.175,205.28,134100000.0
2008-05-27 11:37:00,205.28,205.36,205.27,205.325,120600000.0
2008-05-27 11:38:00,205.325,205.345,205.265,205.28,144200000.0
2008-05-27 11:39:00,205.28,205.3,205.275,205.3,86300000.0
2008-05-27 11:40:00,205.285,205.315,205.27,205.27,56500000.0
2008-05-27 11:41:00,205.27,205.275,205.265,205.27,15500000.0
2008-05-27 11:42:00,205.27,205.31,205.27,205.31,59500000.0
2008-05-27 11:43:00,205.31,205.31,205.3,205.31,17700000.0
2008-05-27 11:44:00,205.29,205.32,205.29,205.3,14700000.0
2008-05-27 11:45:00,205.3,205.31,205.295,205.31,25800000.0
2008-05-27 11:46:00,205.31,205.33,205.29,205.33,53600000.0
2008-05-27 11:47:00,205.33,205.36,205.33,205.36,26100000.0
2008-05-27 11:48:00,205.36,205.36,205.36,205.36,3000000.0
2008-05-27 11:49:00,205.36,205.38,205.33,205.34,21500000.0
2008-05-27 11:50:00,205.34,205.365,205.3,205.365,64000000.0
2008-05-27 11:51:00,205.37,205.37,205.34,205.34,70100000.0
2008-05-27 11:52:00,205.34,205.36,205.34,205.36,43000000.0
2008-05-27 11:53:00,205.36,205.36,205.28,205.29,83700000.0
2008-05-27 11:54:00,205.29,205.32,205.29,205.3,49500000.0
2008-05-27 11:55:00,205.3,205.32,205.3,205.3,25500000.0
2008-05-27 11:56:00,205.3,205.31,205.27,205.285,89100000.0
2008-05-27 11:57:00,205.28,205.31,205.275,205.31,40500000.0
2008-05-27 11:58:00,205.31,205.335,205.3,205.335,32400000.0
2008-05-27 11:59:00,205.32,205.33,205.27,205.32,65800000.0
2008-05-27 12:00:00,205.29,205.32,205.26,205.31,81800000.0
2008-05-27 12:01:00,205.29,205.37,205.29,205.34,46200000.0
2008-05-27 12:02:00,205.32,205.34,205.26,205.27,41800000.0
2008-05-27 12:03:00,205.27,205.365,205.26,205.35,43000000.0
2008-05-27 12:04:00,205.34,205.4,205.335,205.38,96700000.0
2008-05-27 12:05:00,205.385,205.435,205.355,205.385,112300000.0
2008-05-27 12:06:00,205.39,205.43,205.355,205.375,88400000.0
2008-05-27 12:07:00,205.375,205.41,205.37,205.39,29400000.0
2008-05-27 12:08:00,205.39,205.39,205.35,205.36,40900000.0
2008-05-27 12:09:00,205.36,205.36,205.19,205.19,117400000.0
2008-05-27 12:10:00,205.185,205.33,205.185,205.32,113100000.0
2008-05-27 12:11:00,205.32,205.39,205.29,205.29,82800000.0
2008-05-27 12:12:00,205.285,205.31,205.27,205.28,80000000.0
2008-05-27 12:13:00,205.27,205.29,205.215,205.215,41000000.0
2008-05-27 12:14:00,205.21,205.35,205.21,205.33,50000000.0
2008-05-27 12:15:00,205.32,205.42,205.315,205.41,80600000.0
2008-05-27 12:16:00,205.41,205.46,205.41,205.41,95300000.0
2008-05-27 12:17:00,205.41,205.43,205.41,205.41,58300000.0
2008-05-27 12:18:00,205.41,205.43,205.39,205.43,104600000.0
2008-05-27 12:19:00,205.43,205.44,205.34,205.36,125100000.0
2008-05-27 12:20:00,205.36,205.4,205.33,205.33,104300000.0
2008-05-27 12:21:00,205.33,205.35,205.3,205.34,57400000.0
2008-05-27 12:22:00,205.345,205.37,205.31,205.31,56900000.0
2008-05-27 12:23:00,205.3,205.35,205.3,205.33,40900000.0
2008-05-27 12:24:00,205.33,205.41,205.31,205.395,67300000.0
2008-05-27 12:25:00,205.395,205.4,205.32,205.34,59800000.0
2008-05-27 12:26:00,205.33,205.38,205.32,205.36,24400000.0
2008-05-27 12:27:00,205.36,205.37,205.34,205.34,102500000.0
2008-05-27 12:28:00,205.34,205.38,205.31,205.325,100200000.0
2008-05-27 12:29:00,205.315,205.32,205.28,205.305,42700000.0
2008-05-27 12:30:00,205.305,205.32,205.28,205.31,55100000.0
2008-05-27 12:31:00,205.31,205.31,205.27,205.3,52300000.0
2008-05-27 12:32:00,205.305,205.34,205.305,205.315,19000000.0
2008-05-27 12:33:00,205.32,205.33,205.29,205.31,67400000.0
2008-05-27 12:34:00,205.32,205.34,205.32,205.34,24800000.0
2008-05-27 12:35:00,205.345,205.36,205.29,205.29,69700000.0
2008-05-27 12:36:00,205.295,205.32,205.285,205.32,35400000.0
2008-05-27 12:37:00,205.32,205.37,205.295,205.32,77200000.0
2008-05-27 12:38:00,205.32,205.335,205.295,205.3,84100000.0
2008-05-27 12:39:00,205.3,205.355,205.255,205.26,87600000.0
2008-05-27 12:40:00,205.26,205.29,205.21,205.28,58400000.0
2008-05-27 12:41:00,205.28,205.28,205.22,205.26,27000000.0
2008-05-27 12:42:00,205.26,205.26,205.24,205.24,3600000.0
2008-05-27 12:43:00,205.24,205.24,205.19,205.2,17600000.0
2008-05-27 12:44:00,205.2,205.29,205.2,205.29,76300000.0
2008-05-27 12:45:00,205.29,205.29,205.2,205.225,60800000.0
2008-05-27 12:46:00,205.24,205.24,205.19,205.21,81700000.0
2008-05-27 12:47:00,205.21,205.24,205.2,205.2,175700000.0
2008-05-27 12:48:00,205.2,205.28,205.19,205.25,81200000.0
2008-05-27 12:49:00,205.25,205.27,205.23,205.24,44100000.0
2008-05-27 12:50:00,205.24,205.26,205.225,205.24,46000000.0
2008-05-27 12:51:00,205.24,205.32,205.23,205.29,98700000.0
2008-05-27 12:52:00,205.295,205.33,205.295,205.33,31900000.0
2008-05-27 12:53:00,205.285,205.32,205.285,205.29,41200000.0
2008-05-27 12:54:00,205.29,205.345,205.225,205.23,73000000.0
2008-05-27 12:55:00,205.22,205.245,205.17,205.175,95000000.0
2008-05-27 12:56:00,205.17,205.21,205.17,205.205,33900000.0
2008-05-27 12:57:00,205.2,205.2,205.17,205.17,49200000.0
2008-05-27 12:58:00,205.175,205.19,205.15,205.15,29600000.0
2008-05-27 12:59:00,205.155,205.18,205.14,205.14,13700000.0
2008-05-27 13:00:00,205.14,205.19,205.12,205.19,85900000.0
2008-05-27 13:01:00,205.2,205.24,205.17,205.23,65600000.0
2008-05-27 13:02:00,205.23,205.33,205.23,205.32,66000000.0
2008-05-27 13:03:00,205.32,205.34,205.26,205.27,97100000.0
2008-05-27 13:04:00,205.26,205.3,205.245,205.27,71400000.0
2008-05-27 13:05:00,205.26,205.31,205.255,205.31,46300000.0
2008-05-27 13:06:00,205.31,205.36,205.3,205.305,57600000.0
2008-05-27 13:07:00,205.3,205.305,205.27,205.28,62100000.0
2008-05-27 13:08:00,205.27,205.33,205.27,205.295,19100000.0
2008-05-27 13:09:00,205.3,205.31,205.25,205.25,37700000.0
2008-05-27 13:10:00,205.255,205.265,205.22,205.225,32000000.0
2008-05-27 13:11:00,205.22,205.26,205.22,205.235,40500000.0
2008-05-27 13:12:00,205.245,205.27,205.225,205.26,29400000.0
2008-05-27 13:13:00,205.26,205.265,205.19,205.19,61000000.0
2008-05-27 13:14:00,205.19,205.24,205.19,205.215,40800000.0
2008-05-27 13:15:00,205.225,205.23,205.215,205.23,8500000.0
2008-05-27 13:16:00,205.23,205.265,205.22,205.24,48900000.0
2008-05-27 13:17:00,205.255,205.27,205.225,205.27,56100000.0
2008-05-27 13:18:00,205.275,205.335,205.275,205.31,70600000.0
2008-05-27 13:19:00,205.31,205.34,205.305,205.34,22300000.0
2008-05-27 13:20:00,205.34,205.36,205.315,205.315,37100000.0
2008-05-27 13:21:00,205.315,205.32,205.24,205.28,98600000.0
2008-05-27 13:22:00,205.28,205.34,205.27,205.3,41300000.0
2008-05-27 13:23:00,205.3,205.31,205.3,205.31,6800000.0
2008-05-27 13:24:00,205.31,205.31,205.27,205.29,25700000.0
2008-05-27 13:25:00,205.29,205.37,205.29,205.36,48500000.0
2008-05-27 13:26:00,205.36,205.36,205.33,205.33,25400000.0
2008-05-27 13:27:00,205.33,205.35,205.265,205.265,51600000.0
2008-05-27 13:28:00,205.27,205.31,205.245,205.25,70900000.0
2008-05-27 13:29:00,205.27,205.34,205.27,205.34,57300000.0
2008-05-27 13:30:00,205.33,205.33,205.285,205.3,89500000.0
2008-05-27 13:31:00,205.3,205.305,205.22,205.235,57000000.0
2008-05-27 13:32:00,205.23,205.3,205.21,205.3,48700000.0
2008-05-27 13:33:00,205.3,205.3,205.245,205.25,66800000.0
2008-05-27 13:34:00,205.25,205.28,205.245,205.255,93700000.0
2008-05-27 13:35:00,205.255,205.265,205.235,205.255,44700000.0
2008-05-27 13:36:00,205.255,205.265,205.195,205.195,88800000.0
2008-05-27 13:37:00,205.195,205.21,205.15,205.17,98800000.0
2008-05-27 13:38:00,205.17,205.22,205.17,205.22,77800000.0
2008-05-27 13:39:00,205.21,205.22,205.17,205.195,83700000.0
2008-05-27 13:40:00,205.19,205.22,205.175,205.205,35900000.0
2008-05-27 13:41:00,205.21,205.245,205.19,205.23,50800000.0
2008-05-27 13:42:00,205.235,205.24,205.205,205.235,43500000.0
2008-05-27 13:43:00,205.225,205.295,205.225,205.295,21500000.0
2008-05-27 13:44:00,205.285,205.285,205.275,205.275,2800000.0
2008-05-27 13:45:00,205.26,205.315,205.255,205.305,55500000.0
2008-05-27 13:46:00,205.305,205.345,205.265,205.3,72300000.0
2008-05-27 13:47:00,205.3,205.315,205.265,205.265,34700000.0
2008-05-27 13:48:00,205.27,205.295,205.235,205.235,52300000.0
2008-05-27 13:49:00,205.235,205.265,205.225,205.255,36500000.0
2008-05-27 13:50:00,205.255,205.295,205.195,205.275,68200000.0
2008-05-27 13:51:00,205.275,205.285,205.245,205.245,12400000.0
2008-05-27 13:52:00,205.245,205.285,205.245,205.285,36000000.0
2008-05-27 13:53:00,205.275,205.295,205.275,205.285,22500000.0
2008-05-27 13:54:00,205.29,205.29,205.245,205.25,36000000.0
2008-05-27 13:55:00,205.245,205.285,205.24,205.245,60700000.0
2008-05-27 13:56:00,205.255,205.265,205.185,205.24,64300000.0
2008-05-27 13:57:00,205.245,205.255,205.175,205.195,43200000.0
2008-05-27 13:58:00,205.195,205.205,205.175,205.185,6800000.0
2008-05-27 13:59:00,205.185,205.275,205.185,205.275,63600000.0
2008-05-27 14:00:00,205.275,205.355,205.24,205.255,67000000.0
2008-05-27 14:01:00,205.255,205.275,205.225,205.245,29200000.0
2008-05-27 14:02:00,205.245,205.275,205.225,205.265,55600000.0
2008-05-27 14:03:00,205.265,205.285,205.215,205.215,29000000.0
2008-05-27 14:04:00,205.215,205.235,205.195,205.235,25000000.0
2008-05-27 14:05:00,205.225,205.285,205.225,205.265,44900000.0
2008-05-27 14:06:00,205.275,205.285,205.265,205.285,9800000.0
2008-05-27 14:07:00,205.285,205.285,205.255,205.265,8400000.0
2008-05-27 14:08:00,205.255,205.315,205.255,205.285,31800000.0
2008-05-27 14:09:00,205.285,205.285,205.235,205.255,45300000.0
2008-05-27 14:10:00,205.255,205.315,205.245,205.285,84100000.0
2008-05-27 14:11:00,205.285,205.365,205.27,205.315,67700000.0
2008-05-27 14:12:00,205.305,205.315,205.255,205.305,53700000.0
2008-05-27 14:13:00,205.305,205.315,205.245,205.28,41000000.0
2008-05-27 14:14:00,205.285,205.285,205.235,205.265,60300000.0
2008-05-27 14:15:00,205.265,205.335,205.255,205.305,42900000.0
2008-05-27 14:16:00,205.305,205.325,205.3,205.3,47200000.0
2008-05-27 14:17:00,205.305,205.305,205.26,205.275,36300000.0
2008-05-27 14:18:00,205.28,205.315,205.275,205.285,17600000.0
2008-05-27 14:19:00,205.305,205.36,205.28,205.36,191800000.0
2008-05-27 14:20:00,205.36,205.37,205.31,205.33,388500000.0
2008-05-27 14:21:00,205.33,205.36,205.33,205.345,219300000.0
2008-05-27 14:22:00,205.345,205.355,205.31,205.34,318200000.0
2008-05-27 14:23:00,205.34,205.375,205.33,205.355,200200000.0
2008-05-27 14:24:00,205.355,205.395,205.335,205.35,116100000.0
2008-05-27 14:25:00,205.35,205.36,205.3,205.335,116200000.0
2008-05-27 14:26:00,205.335,205.365,205.325,205.365,110600000.0
2008-05-27 14:27:00,205.365,205.41,205.335,205.385,197200000.0
2008-05-27 14:28:00,205.385,205.435,205.375,205.415,95100000.0
2008-05-27 14:29:00,205.415,205.48,205.395,205.475,53300000.0
2008-05-27 14:30:00,205.475,205.475,205.415,205.425,39100000.0
2008-05-27 14:31:00,205.425,205.545,205.42,205.54,53500000.0
2008-05-27 14:32:00,205.525,205.585,205.525,205.545,70600000.0
2008-05-27 14:33:00,205.545,205.565,205.495,205.525,65900000.0
2008-05-27 14:34:00,205.525,205.535,205.445,205.485,33700000.0
2008-05-27 14:35:00,205.485,205.535,205.475,205.525,24300000.0
2008-05-27 14:36:00,205.525,205.575,205.485,205.485,39800000.0
2008-05-27 14:37:00,205.485,205.545,205.485,205.535,43800000.0
2008-05-27 14:38:00,205.555,205.555,205.505,205.515,23500000.0
2008-05-27 14:39:00,205.515,205.535,205.515,205.525,48300000.0
2008-05-27 14:40:00,205.525,205.595,205.485,205.545,102800000.0
2008-05-27 14:41:00,205.545,205.565,205.5,205.545,142800000.0
2008-05-27 14:42:00,205.545,205.545,205.48,205.515,143900000.0
2008-05-27 14:43:00,205.515,205.525,205.465,205.49,74300000.0
2008-05-27 14:44:00,205.49,205.505,205.45,205.505,84600000.0
2008-05-27 14:45:00,205.495,205.585,205.48,205.535,68700000.0
2008-05-27 14:46:00,205.535,205.545,205.47,205.525,117000000.0
2008-05-27 14:47:00,205.525,205.525,205.425,205.45,68400000.0
2008-05-27 14:48:00,205.455,205.49,205.425,205.465,54400000.0
2008-05-27 14:49:00,205.465,205.555,205.465,205.55,81300000.0
2008-05-27 14:50:00,205.55,205.595,205.5,205.585,93100000.0
2008-05-27 14:51:00,205.585,205.605,205.52,205.555,63900000.0
2008-05-27 14:52:00,205.555,205.575,205.52,205.535,69900000.0
2008-05-27 14:53:00,205.535,205.545,205.515,205.545,42000000.0
2008-05-27 14:54:00,205.545,205.565,205.505,205.515,105600000.0
2008-05-27 14:55:00,205.525,205.535,205.49,205.515,53500000.0
2008-05-27 14:56:00,205.515,205.525,205.495,205.525,10500000.0
2008-05-27 14:57:00,205.525,205.685,205.525,205.655,94500000.0
2008-05-27 14:58:00,205.645,205.725,205.645,205.675,73700000.0
2008-05-27 14:59:00,205.675,205.705,205.65,205.675,64800000.0
2008-05-27 15:00:00,205.68,205.68,205.52,205.575,131100000.0
2008-05-27 15:01:00,205.575,205.805,205.575,205.765,96700000.0
2008-05-27 15:02:00,205.765,205.795,205.685,205.74,54200000.0
2008-05-27 15:03:00,205.735,205.815,205.715,205.735,104100000.0
2008-05-27 15:04:00,205.745,205.76,205.67,205.735,320300000.0
2008-05-27 15:05:00,205.74,205.75,205.575,205.66,273600000.0
2008-05-27 15:06:00,205.66,205.73,205.655,205.7,220100000.0
2008-05-27 15:07:00,205.72,205.735,205.695,205.695,164700000.0
2008-05-27 15:08:00,205.7,205.74,205.685,205.7,115800000.0
2008-05-27 15:09:00,205.68,205.715,205.585,205.61,184700000.0
2008-05-27 15:10:00,205.61,205.705,205.585,205.69,152600000.0
2008-05-27 15:11:00,205.69,205.71,205.66,205.67,186000000.0
2008-05-27 15:12:00,205.665,205.71,205.64,205.645,162000000.0
2008-05-27 15:13:00,205.64,205.645,205.57,205.58,112300000.0
2008-05-27 15:14:00,205.58,205.64,205.565,205.565,315000000.0
2008-05-27 15:15:00,205.575,205.575,205.505,205.55,204800000.0
2008-05-27 15:16:00,205.55,205.665,205.505,205.65,357700000.0
2008-05-27 15:17:00,205.65,205.685,205.605,205.685,36800000.0
2008-05-27 15:18:00,205.685,205.695,205.615,205.655,78600000.0
2008-05-27 15:19:00,205.665,205.705,205.645,205.695,53800000.0
2008-05-27 15:20:00,205.695,205.715,205.635,205.655,63600000.0
2008-05-27 15:21:00,205.655,205.695,205.63,205.64,63560000.0
2008-05-27 15:22:00,205.64,205.685,205.635,205.665,67800000.0
2008-05-27 15:23:00,205.65,205.675,205.635,205.655,42100000.0
2008-05-27 15:24:00,205.655,205.715,205.585,205.68,82300000.0
2008-05-27 15:25:00,205.67,205.765,205.67,205.715,83700000.0
2008-05-27 15:26:00,205.715,205.735,205.665,205.685,58800000.0
2008-05-27 15:27:00,205.685,205.725,205.655,205.695,47400000.0
2008-05-27 15:28:00,205.705,205.705,205.605,205.645,45600000.0
2008-05-27 15:29:00,205.645,205.695,205.61,205.615,54300000.0
2008-05-27 15:30:00,205.6,205.665,205.595,205.655,43100000.0
2008-05-27 15:31:00,205.655,205.655,205.615,205.64,36500000.0
2008-05-27 15:32:00,205.65,205.67,205.63,205.645,48900000.0
2008-05-27 15:33:00,205.655,205.66,205.565,205.645,60500000.0
2008-05-27 15:34:00,205.635,205.655,205.6,205.6,42400000.0
2008-05-27 15:35:00,205.6,205.655,205.555,205.655,86600000.0
2008-05-27 15:36:00,205.645,205.675,205.56,205.625,47300000.0
2008-05-27 15:37:00,205.625,205.645,205.59,205.615,57000000.0
2008-05-27 15:38:00,205.615,205.655,205.605,205.615,53700000.0
2008-05-27 15:39:00,205.615,205.635,205.6,205.61,71800000.0
2008-05-27 15:40:00,205.61,205.645,205.595,205.625,35900000.0
2008-05-27 15:41:00,205.625,205.675,205.62,205.655,41300000.0
2008-05-27 15:42:00,205.655,205.685,205.635,205.645,64800000.0
2008-05-27 15:43:00,205.645,205.675,205.625,205.645,91500000.0
2008-05-27 15:44:00,205.645,205.7,205.645,205.7,72600000.0
2008-05-27 15:45:00,205.695,205.735,205.685,205.715,42100000.0
2008-05-27 15:46:00,205.72,205.73,205.62,205.67,177300000.0
2008-05-27 15:47:00,205.67,205.785,205.65,205.785,173900000.0
2008-05-27 15:48:00,205.78,205.79,205.72,205.73,152600000.0
2008-05-27 15:49:00,205.73,205.73,205.66,205.68,193300000.0
2008-05-27 15:50:00,205.67,205.75,205.655,205.71,126700000.0
2008-05-27 15:51:00,205.715,205.76,205.7,205.71,347000000.0
2008-05-27 15:52:00,205.71,205.71,205.66,205.67,224600000.0
2008-05-27 15:53:00,205.67,205.71,205.65,205.68,347300000.0
2008-05-27 15:54:00,205.68,205.71,205.64,205.64,340100000.0
2008-05-27 15:55:00,205.64,205.71,205.62,205.71,402200000.0
2008-05-27 15:56:00,205.72,205.73,205.67,205.68,390100000.0
2008-05-27 15:57:00,205.68,205.72,205.65,205.66,326000000.0
2008-05-27 15:58:00,205.66,205.68,205.62,205.65,437900000.0
2008-05-27 15:59:00,205.65,205.77,205.57,205.68,452700000.0
2008-05-27 16:00:00,205.7,205.72,205.52,205.59,665100000.0
2008-05-27 16:01:00,205.61,205.61,205.53,205.56,515200000.0
2008-05-27 16:02:00,205.55,205.8,205.55,205.77,410100000.0
2008-05-27 16:03:00,205.77,205.805,205.705,205.74,488800000.0
2008-05-27 16:04:00,205.74,205.785,205.72,205.74,294800000.0
2008-05-27 16:05:00,205.74,205.78,205.725,205.745,400500000.0
2008-05-27 16:06:00,205.75,205.865,205.715,205.76,507100000.0
2008-05-27 16:07:00,205.76,205.845,205.76,205.83,239600000.0
2008-05-27 16:08:00,205.83,205.85,205.765,205.785,246100000.0
2008-05-27 16:09:00,205.79,205.84,205.78,205.84,254000000.0
2008-05-27 16:10:00,205.84,205.85,205.715,205.72,354800000.0
2008-05-27 16:11:00,205.73,205.73,205.635,205.635,416300000.0
2008-05-27 16:12:00,205.62,205.695,205.6,205.625,369400000.0
2008-05-27 16:13:00,205.63,205.64,205.57,205.62,426900000.0
2008-05-27 16:14:00,205.61,205.69,205.61,205.66,336700000.0
2008-05-27 16:15:00,205.665,205.695,205.65,205.66,251100000.0
2008-05-27 16:16:00,205.66,205.7,205.62,205.675,210700000.0
2008-05-27 16:17:00,205.675,205.705,205.615,205.65,244600000.0
2008-05-27 16:18:00,205.65,205.67,205.625,205.64,226100000.0
2008-05-27 16:19:00,205.63,205.65,205.58,205.6,176600000.0
2008-05-27 16:20:00,205.595,205.635,205.585,205.585,185500000.0
2008-05-27 16:21:00,205.585,205.605,205.555,205.605,332300000.0
2008-05-27 16:22:00,205.615,205.615,205.55,205.575,247800000.0
2008-05-27 16:23:00,205.585,205.595,205.54,205.54,129500000.0
2008-05-27 16:24:00,205.545,205.58,205.52,205.57,309100000.0
2008-05-27 16:25:00,205.58,205.615,205.565,205.585,280000000.0
2008-05-27 16:26:00,205.585,205.59,205.49,205.565,228600000.0
2008-05-27 16:27:00,205.575,205.595,205.55,205.595,305900000.0
2008-05-27 16:28:00,205.59,205.595,205.56,205.585,285000000.0
2008-05-27 16:29:00,205.575,205.635,205.575,205.61,221000000.0
2008-05-27 16:30:00,205.62,205.63,205.56,205.565,317400000.0
2008-05-27 16:31:00,205.56,205.59,205.53,205.54,356600000.0
2008-05-27 16:32:00,205.545,205.57,205.48,205.5,486700000.0
2008-05-27 16:33:00,205.505,205.555,205.49,205.5,289000000.0
2008-05-27 16:34:00,205.51,205.56,205.485,205.56,311800000.0
2008-05-27 16:35:00,205.54,205.54,205.425,205.445,241600000.0
2008-05-27 16:36:00,205.45,205.475,205.38,205.44,332700000.0
2008-05-27 16:37:00,205.44,205.485,205.435,205.46,202800000.0
2008-05-27 16:38:00,205.45,205.485,205.45,205.465,215000000.0
2008-05-27 16:39:00,205.46,205.47,205.405,205.41,240700000.0
2008-05-27 16:40:00,205.42,205.505,205.41,205.5,256600000.0
2008-05-27 16:41:00,205.505,205.57,205.49,205.56,280100000.0
2008-05-27 16:42:00,205.555,205.57,205.535,205.535,406300000.0
2008-05-27 16:43:00,205.54,205.55,205.515,205.54,124600000.0
2008-05-27 16:44:00,205.535,205.545,205.515,205.545,171500000.0
2008-05-27 16:45:00,205.55,205.65,205.55,205.635,347400000.0
2008-05-27 16:46:00,205.64,205.65,205.62,205.625,179400000.0
2008-05-27 16:47:00,205.615,205.715,205.605,205.68,335700000.0
2008-05-27 16:48:00,205.69,205.72,205.65,205.66,306500000.0
2008-05-27 16:49:00,205.66,205.69,205.61,205.66,381500000.0
2008-05-27 16:50:00,205.66,205.685,205.61,205.61,267700000.0
2008-05-27 16:51:00,205.59,205.69,205.55,205.685,383800000.0
2008-05-27 16:52:00,205.685,205.72,205.67,205.71,252200000.0
2008-05-27 16:53:00,205.7,205.75,205.7,205.72,383600000.0
2008-05-27 16:54:00,205.71,205.745,205.68,205.71,307700000.0
2008-05-27 16:55:00,205.71,205.755,205.69,205.71,468400000.0
2008-05-27 16:56:00,205.71,205.76,205.7,205.72,257300000.0
2008-05-27 16:57:00,205.71,205.74,205.71,205.73,177500000.0
2008-05-27 16:58:00,205.73,205.74,205.665,205.665,208700000.0
2008-05-27 16:59:00,205.66,205.665,205.5,205.535,472400000.0
2008-05-27 17:00:00,205.535,205.655,205.535,205.625,389100000.0
2008-05-27 17:01:00,205.62,205.65,205.585,205.605,287200000.0
2008-05-27 17:02:00,205.6,205.67,205.6,205.665,325300000.0
2008-05-27 17:03:00,205.66,205.705,205.555,205.595,304900000.0
2008-05-27 17:04:00,205.595,205.61,205.56,205.595,366800000.0
2008-05-27 17:05:00,205.59,205.625,205.575,205.605,289000000.0
2008-05-27 17:06:00,205.61,205.615,205.54,205.575,310400000.0
2008-05-27 17:07:00,205.575,205.575,205.505,205.53,330400000.0
2008-05-27 17:08:00,205.53,205.53,205.445,205.45,358200000.0
2008-05-27 17:09:00,205.455,205.455,205.39,205.41,261200000.0
2008-05-27 17:10:00,205.41,205.425,205.37,205.405,369300000.0
2008-05-27 17:11:00,205.41,205.44,205.4,205.4,174000000.0
2008-05-27 17:12:00,205.395,205.44,205.395,205.41,202000000.0
2008-05-27 17:13:00,205.41,205.48,205.405,205.47,500200000.0
2008-05-27 17:14:00,205.46,205.555,205.4,205.44,382200000.0
2008-05-27 17:15:00,205.43,205.44,205.295,205.31,298400000.0
2008-05-27 17:16:00,205.31,205.345,205.23,205.25,215000000.0
2008-05-27 17:17:00,205.25,205.3,205.25,205.255,281200000.0
2008-05-27 17:18:00,205.255,205.31,205.21,205.29,316400000.0
2008-05-27 17:19:00,205.29,205.375,205.28,205.35,219500000.0
2008-05-27 17:20:00,205.35,205.35,205.3,205.345,188900000.0
2008-05-27 17:21:00,205.35,205.365,205.32,205.32,175100000.0
2008-05-27 17:22:00,205.325,205.365,205.27,205.345,311100000.0
2008-05-27 17:23:00,205.35,205.36,205.32,205.35,278200000.0
2008-05-27 17:24:00,205.35,205.35,205.31,205.31,278800000.0
2008-05-27 17:25:00,205.31,205.39,205.3,205.37,333700000.0
2008-05-27 17:26:00,205.37,205.37,205.29,205.32,433900000.0
2008-05-27 17:27:00,205.325,205.345,205.305,205.31,223300000.0
2008-05-27 17:28:00,205.31,205.34,205.28,205.34,338600000.0
2008-05-27 17:29:00,205.335,205.345,205.29,205.33,274700000.0
2008-05-27 17:30:00,205.34,205.4,205.34,205.36,241100000.0
2008-05-27 17:31:00,205.36,205.4,205.355,205.39,124000000.0
2008-05-27 17:32:00,205.4,205.43,205.38,205.38,122200000.0
2008-05-27 17:33:00,205.38,205.43,205.32,205.38,252000000.0
2008-05-27 17:34:00,205.385,205.41,205.33,205.41,345200000.0
2008-05-27 17:35:00,205.41,205.46,205.41,205.42,312600000.0
2008-05-27 17:36:00,205.42,205.45,205.415,205.435,133200000.0
2008-05-27 17:37:00,205.445,205.48,205.44,205.46,153100000.0
2008-05-27 17:38:00,205.46,205.47,205.41,205.41,322400000.0
2008-05-27 17:39:00,205.4,205.43,205.36,205.395,267600000.0
2008-05-27 17:40:00,205.395,205.465,205.36,205.46,383500000.0
2008-05-27 17:41:00,205.44,205.46,205.4,205.43,370200000.0
2008-05-27 17:42:00,205.43,205.455,205.385,205.435,141100000.0
2008-05-27 17:43:00,205.43,205.46,205.415,205.435,131300000.0
2008-05-27 17:44:00,205.435,205.47,205.425,205.47,202300000.0
2008-05-27 17:45:00,205.465,205.5,205.43,205.49,219500000.0
2008-05-27 17:46:00,205.49,205.5,205.47,205.5,256700000.0
2008-05-27 17:47:00,205.495,205.505,205.465,205.465,262600000.0
2008-05-27 17:48:00,205.485,205.485,205.4,205.44,248800000.0
2008-05-27 17:49:00,205.445,205.51,205.445,205.465,327500000.0
2008-05-27 17:50:00,205.46,205.52,205.455,205.5,184900000.0
2008-05-27 17:51:00,205.5,205.5,205.39,205.39,244000000.0
2008-05-27 17:52:00,205.39,205.41,205.36,205.365,289600000.0
2008-05-27 17:53:00,205.37,205.395,205.325,205.34,161400000.0
2008-05-27 17:54:00,205.345,205.39,205.34,205.36,153000000.0
2008-05-27 17:55:00,205.375,205.43,205.37,205.395,102000000.0
2008-05-27 17:56:00,205.39,205.415,205.385,205.395,161300000.0
2008-05-27 17:57:00,205.4,205.485,205.39,205.445,159600000.0
2008-05-27 17:58:00,205.44,205.47,205.39,205.435,114500000.0
2008-05-27 17:59:00,205.435,205.435,205.33,205.345,284500000.0
2008-05-27 18:00:00,205.355,205.415,205.35,205.365,99800000.0
2008-05-27 18:01:00,205.36,205.36,205.31,205.33,98800000.0
2008-05-27 18:02:00,205.34,205.365,205.32,205.33,109000000.0
2008-05-27 18:03:00,205.335,205.385,205.325,205.385,91400000.0
2008-05-27 18:04:00,205.38,205.395,205.365,205.37,117300000.0
2008-05-27 18:05:00,205.37,205.375,205.3,205.36,104300000.0
2008-05-27 18:06:00,205.36,205.375,205.34,205.355,124200000.0
2008-05-27 18:07:00,205.35,205.365,205.34,205.345,136900000.0
2008-05-27 18:08:00,205.345,205.41,205.335,205.41,103600000.0
2008-05-27 18:09:00,205.41,205.475,205.39,205.46,184400000.0
2008-05-27 18:10:00,205.46,205.495,205.46,205.465,144200000.0
2008-05-27 18:11:00,205.465,205.495,205.465,205.475,75000000.0
2008-05-27 18:12:00,205.475,205.475,205.445,205.465,76700000.0
2008-05-27 18:13:00,205.465,205.465,205.41,205.415,102800000.0
2008-05-27 18:14:00,205.405,205.415,205.375,205.395,59100000.0
2008-05-27 18:15:00,205.395,205.405,205.37,205.385,49400000.0
2008-05-27 18:16:00,205.39,205.4,205.37,205.395,55000000.0
2008-05-27 18:17:00,205.41,205.465,205.41,205.45,80000000.0
2008-05-27 18:18:00,205.45,205.48,205.44,205.45,89800000.0
2008-05-27 18:19:00,205.455,205.465,205.44,205.455,116500000.0
2008-05-27 18:20:00,205.455,205.49,205.45,205.475,156200000.0
2008-05-27 18:21:00,205.475,205.48,205.445,205.445,83200000.0
2008-05-27 18:22:00,205.445,205.47,205.445,205.47,46700000.0
2008-05-27 18:23:00,205.475,205.485,205.465,205.47,58400000.0
2008-05-27 18:24:00,205.47,205.505,205.45,205.495,123100000.0
2008-05-27 18:25:00,205.485,205.515,205.485,205.515,144200000.0
2008-05-27 18:26:00,205.515,205.52,205.49,205.505,138300000.0
2008-05-27 18:27:00,205.505,205.55,205.49,205.55,93900000.0
2008-05-27 18:28:00,205.55,205.56,205.49,205.49,158600000.0
2008-05-27 18:29:00,205.49,205.495,205.48,205.495,67300000.0
2008-05-27 18:30:00,205.49,205.495,205.395,205.42,199800000.0
2008-05-27 18:31:00,205.42,205.45,205.37,205.4,188100000.0
2008-05-27 18:32:00,205.395,205.415,205.375,205.415,97600000.0
2008-05-27 18:33:00,205.415,205.42,205.395,205.41,141200000.0
2008-05-27 18:34:00,205.41,205.465,205.41,205.45,132300000.0
2008-05-27 18:35:00,205.455,205.48,205.455,205.47,89200000.0
2008-05-27 18:36:00,205.47,205.51,205.47,205.485,121100000.0
2008-05-27 18:37:00,205.485,205.49,205.48,205.48,43600000.0
2008-05-27 18:38:00,205.48,205.505,205.48,205.505,60100000.0
2008-05-27 18:39:00,205.505,205.51,205.49,205.505,90200000.0
2008-05-27 18:40:00,205.515,205.58,205.515,205.555,201000000.0
2008-05-27 18:41:00,205.55,205.59,205.55,205.57,141400000.0
2008-05-27 18:42:00,205.57,205.59,205.55,205.56,126100000.0
2008-05-27 18:43:00,205.56,205.57,205.55,205.56,85200000.0
2008-05-27 18:44:00,205.56,205.56,205.53,205.54,100400000.0
2008-05-27 18:45:00,205.545,205.55,205.5,205.5,110500000.0
2008-05-27 18:46:00,205.5,205.515,205.49,205.515,129600000.0
2008-05-27 18:47:00,205.5,205.51,205.475,205.475,67500000.0
2008-05-27 18:48:00,205.475,205.505,205.475,205.505,63500000.0
2008-05-27 18:49:00,205.505,205.51,205.485,205.485,68400000.0
2008-05-27 18:50:00,205.49,205.49,205.45,205.45,89900000.0
2008-05-27 18:51:00,205.46,205.47,205.45,205.45,94000000.0
2008-05-27 18:52:00,205.46,205.46,205.45,205.46,51100000.0
2008-05-27 18:53:00,205.46,205.47,205.46,205.47,101100000.0
2008-05-27 18:54:00,205.47,205.5,205.47,205.49,96600000.0
2008-05-27 18:55:00,205.5,205.54,205.5,205.53,165800000.0
2008-05-27 18:56:00,205.53,205.55,205.52,205.53,136000000.0
2008-05-27 18:57:00,205.53,205.625,205.52,205.61,242400000.0
2008-05-27 18:58:00,205.61,205.62,205.58,205.58,163500000.0
2008-05-27 18:59:00,205.575,205.59,205.55,205.555,105900000.0
2008-05-27 19:00:00,205.56,205.56,205.54,205.55,173000000.0
2008-05-27 19:01:00,205.55,205.55,205.51,205.51,107300000.0
2008-05-27 19:02:00,205.515,205.565,205.51,205.55,133600000.0
2008-05-27 19:03:00,205.55,205.555,205.53,205.545,82000000.0
2008-05-27 19:04:00,205.55,205.56,205.51,205.53,152400000.0
2008-05-27 19:05:00,205.53,205.53,205.49,205.49,99100000.0
2008-05-27 19:06:00,205.485,205.485,205.46,205.47,97700000.0
2008-05-27 19:07:00,205.475,205.48,205.435,205.44,69000000.0
2008-05-27 19:08:00,205.44,205.44,205.43,205.43,45500000.0
2008-05-27 19:09:00,205.43,205.475,205.43,205.465,90000000.0
2008-05-27 19:10:00,205.465,205.48,205.44,205.47,184900000.0
2008-05-27 19:11:00,205.475,205.48,205.475,205.48,129400000.0
2008-05-27 19:12:00,205.485,205.54,205.485,205.54,96600000.0
2008-05-27 19:13:00,205.54,205.58,205.53,205.55,199300000.0
2008-05-27 19:14:00,205.55,205.55,205.52,205.53,158400000.0
2008-05-27 19:15:00,205.525,205.55,205.525,205.55,49700000.0
2008-05-27 19:16:00,205.53,205.56,205.53,205.56,83700000.0
2008-05-27 19:17:00,205.56,205.57,205.56,205.565,29800000.0
2008-05-27 19:18:00,205.57,205.575,205.56,205.56,40600000.0
2008-05-27 19:19:00,205.565,205.57,205.56,205.57,51100000.0
2008-05-27 19:20:00,205.565,205.585,205.555,205.57,58000000.0
2008-05-27 19:21:00,205.57,205.6,205.57,205.6,191800000.0
2008-05-27 19:22:00,205.6,205.64,205.6,205.62,95800000.0
2008-05-27 19:23:00,205.62,205.62,205.58,205.59,103300000.0
2008-05-27 19:24:00,205.59,205.59,205.58,205.59,81000000.0
2008-05-27 19:25:00,205.59,205.61,205.585,205.605,25300000.0
2008-05-27 19:26:00,205.6,205.61,205.6,205.6,43800000.0
2008-05-27 19:27:00,205.6,205.63,205.6,205.605,106700000.0
2008-05-27 19:28:00,205.6,205.605,205.555,205.555,61200000.0
2008-05-27 19:29:00,205.555,205.585,205.555,205.565,59200000.0
2008-05-27 19:30:00,205.56,205.57,205.54,205.55,152900000.0
2008-05-27 19:31:00,205.57,205.62,205.57,205.61,107200000.0
2008-05-27 19:32:00,205.61,205.64,205.61,205.62,200900000.0
2008-05-27 19:33:00,205.62,205.62,205.61,205.61,78200000.0
2008-05-27 19:34:00,205.61,205.62,205.585,205.585,21400000.0
2008-05-27 19:35:00,205.59,205.6,205.585,205.59,76800000.0
2008-05-27 19:36:00,205.61,205.72,205.61,205.71,153100000.0
2008-05-27 19:37:00,205.7,205.72,205.7,205.7,131400000.0
2008-05-27 19:38:00,205.71,205.75,205.7,205.72,153000000.0
2008-05-27 19:39:00,205.715,205.76,205.71,205.72,160600000.0
2008-05-27 19:40:00,205.73,205.74,205.7,205.7,173700000.0
2008-05-27 19:41:00,205.7,205.755,205.7,205.75,181800000.0
2008-05-27 19:42:00,205.74,205.755,205.72,205.72,149200000.0
2008-05-27 19:43:00,205.71,205.71,205.68,205.71,232600000.0
2008-05-27 19:44:00,205.71,205.71,205.67,205.68,169800000.0
2008-05-27 19:45:00,205.68,205.7,205.68,205.7,119500000.0
2008-05-27 19:46:00,205.7,205.73,205.7,205.73,83000000.0
2008-05-27 19:47:00,205.71,205.71,205.7,205.71,33000000.0
2008-05-27 19:48:00,205.71,205.71,205.69,205.69,62700000.0
2008-05-27 19:49:00,205.69,205.69,205.67,205.67,73600000.0
2008-05-27 19:50:00,205.66,205.69,205.64,205.67,134600000.0
2008-05-27 19:51:00,205.66,205.7,205.655,205.68,143000000.0
2008-05-27 19:52:00,205.685,205.72,205.685,205.71,169800000.0
2008-05-27 19:53:00,205.71,205.71,205.68,205.68,86500000.0
2008-05-27 19:54:00,205.69,205.7,205.64,205.68,125100000.0
2008-05-27 19:55:00,205.68,205.7,205.67,205.69,125100000.0
2008-05-27 19:56:00,205.69,205.715,205.69,205.715,141600000.0
2008-05-27 19:57:00,205.715,205.735,205.71,205.71,187500000.0
2008-05-27 19:58:00,205.71,205.74,205.71,205.74,103800000.0
2008-05-27 19:59:00,205.74,205.77,205.74,205.76,134300000.0
2008-05-27 20:00:00,205.755,205.78,205.74,205.77,256800000.0
2008-05-27 20:01:00,205.77,205.81,205.73,205.79,198800000.0
2008-05-27 20:02:00,205.78,205.79,205.73,205.745,158800000.0
2008-05-27 20:03:00,205.745,205.8,205.73,205.79,218200000.0
2008-05-27 20:04:00,205.795,205.83,205.765,205.77,238700000.0
2008-05-27 20:05:00,205.78,205.785,205.74,205.78,239500000.0
2008-05-27 20:06:00,205.78,205.79,205.75,205.76,165500000.0
2008-05-27 20:07:00,205.76,205.76,205.675,205.685,148900000.0
2008-05-27 20:08:00,205.675,205.685,205.645,205.65,131800000.0
2008-05-27 20:09:00,205.645,205.66,205.63,205.65,148600000.0
2008-05-27 20:10:00,205.65,205.7,205.645,205.695,93300000.0
2008-05-27 20:11:00,205.7,205.75,205.7,205.715,221600000.0
2008-05-27 20:12:00,205.71,205.79,205.71,205.76,235400000.0
2008-05-27 20:13:00,205.76,205.8,205.75,205.77,300500000.0
2008-05-27 20:14:00,205.75,205.81,205.74,205.81,221900000.0
2008-05-27 20:15:00,205.81,205.83,205.795,205.82,249700000.0
2008-05-27 20:16:00,205.82,205.83,205.8,205.81,218900000.0
2008-05-27 20:17:00,205.8,205.8,205.74,205.75,179000000.0
2008-05-27 20:18:00,205.75,205.76,205.73,205.76,169600000.0
2008-05-27 20:19:00,205.745,205.75,205.715,205.74,173000000.0
2008-05-27 20:20:00,205.755,205.76,205.71,205.715,165700000.0
2008-05-27 20:21:00,205.72,205.77,205.715,205.75,199400000.0
2008-05-27 20:22:00,205.755,205.755,205.73,205.73,82800000.0
2008-05-27 20:23:00,205.73,205.78,205.73,205.76,130700000.0
2008-05-27 20:24:00,205.78,205.78,205.735,205.735,95800000.0
2008-05-27 20:25:00,205.735,205.745,205.735,205.745,39300000.0
2008-05-27 20:26:00,205.75,205.835,205.73,205.815,213600000.0
2008-05-27 20:27:00,205.815,205.815,205.775,205.79,224000000.0
2008-05-27 20:28:00,205.785,205.81,205.755,205.78,91900000.0
2008-05-27 20:29:00,205.775,205.775,205.755,205.77,117700000.0
2008-05-27 20:30:00,205.77,205.81,205.77,205.8,138400000.0
2008-05-27 20:31:00,205.8,205.84,205.8,205.815,122000000.0
2008-05-27 20:32:00,205.81,205.835,205.8,205.82,92200000.0
2008-05-27 20:33:00,205.82,205.895,205.82,205.885,113800000.0
2008-05-27 20:34:00,205.88,205.885,205.845,205.855,115200000.0
2008-05-27 20:35:00,205.855,205.895,205.855,205.88,110200000.0
2008-05-27 20:36:00,205.87,205.99,205.865,205.93,245600000.0
2008-05-27 20:37:00,205.93,205.95,205.92,205.94,228900000.0
2008-05-27 20:38:00,205.94,205.955,205.9,205.92,127000000.0
2008-05-27 20:39:00,205.92,206.0,205.92,205.965,176900000.0
2008-05-27 20:40:00,205.97,206.015,205.96,205.99,186800000.0
2008-05-27 20:41:00,205.99,206.015,205.98,206.01,195000000.0
2008-05-27 20:42:00,206.01,206.04,205.98,206.02,237500000.0
2008-05-27 20:43:00,206.01,206.03,205.99,206.0,160500000.0
2008-05-27 20:44:00,205.99,206.04,205.94,206.0,312800000.0
2008-05-27 20:45:00,206.0,206.02,205.98,206.01,272300000.0
2008-05-27 20:46:00,206.0,206.025,205.99,206.025,96300000.0
2008-05-27 20:47:00,206.02,206.025,205.96,205.975,135600000.0
2008-05-27 20:48:00,205.975,206.04,205.97,206.02,153400000.0
2008-05-27 20:49:00,206.01,206.04,206.0,206.02,157300000.0
2008-05-27 20:50:00,206.015,206.065,206.0,206.015,219100000.0
2008-05-27 20:51:00,206.015,206.075,206.015,206.03,183200000.0
2008-05-27 20:52:00,206.03,206.035,205.995,206.025,158600000.0
2008-05-27 20:53:00,206.025,206.06,205.955,205.955,166100000.0
2008-05-27 20:54:00,205.965,205.98,205.93,205.98,170700000.0
2008-05-27 20:55:00,205.98,205.985,205.955,205.965,102600000.0
2008-05-27 20:56:00,205.965,206.01,205.96,205.98,202600000.0
2008-05-27 20:57:00,205.985,206.01,205.94,206.0,335200000.0
2008-05-27 20:58:00,205.99,206.09,205.98,206.05,208400000.0
2008-05-27 20:59:00,206.045,206.06,206.0,206.06,417400000.0
2008-05-27 21:00:00,206.06,206.125,206.06,206.06,225600000.0
2008-05-27 21:01:00,206.055,206.06,205.97,205.985,160300000.0
2008-05-27 21:02:00,205.99,206.035,205.975,206.02,79200000.0
2008-05-27 21:03:00,206.025,206.11,206.025,206.11,175300000.0
2008-05-27 21:04:00,206.1,206.145,206.065,206.065,127300000.0
2008-05-27 21:05:00,206.07,206.08,206.035,206.08,108900000.0
2008-05-27 21:06:00,206.08,206.095,206.015,206.035,120300000.0
2008-05-27 21:07:00,206.04,206.12,206.04,206.115,188000000.0
2008-05-27 21:08:00,206.115,206.145,206.075,206.125,109700000.0
2008-05-27 21:09:00,206.115,206.145,206.09,206.125,123800000.0
2008-05-27 21:10:00,206.125,206.15,206.12,206.125,57500000.0
2008-05-27 21:11:00,206.135,206.135,206.095,206.095,64100000.0
2008-05-27 21:12:00,206.095,206.095,206.045,206.06,45800000.0
2008-05-27 21:13:00,206.07,206.07,206.03,206.07,105200000.0
2008-05-27 21:14:00,206.075,206.075,206.055,206.055,44400000.0
2008-05-27 21:15:00,206.055,206.105,206.055,206.095,74800000.0
2008-05-27 21:16:00,206.095,206.125,206.09,206.125,104100000.0
2008-05-27 21:17:00,206.13,206.145,206.105,206.125,72300000.0
2008-05-27 21:18:00,206.125,206.14,206.08,206.12,90500000.0
2008-05-27 21:19:00,206.12,206.16,206.1,206.13,187800000.0
2008-05-27 21:20:00,206.13,206.13,206.09,206.11,79600000.0
2008-05-27 21:21:00,206.11,206.15,206.11,206.12,98500000.0
2008-05-27 21:22:00,206.12,206.12,206.1,206.12,114700000.0
2008-05-27 21:23:00,206.12,206.12,206.1,206.105,48500000.0
2008-05-27 21:24:00,206.105,206.125,206.075,206.075,101900000.0
2008-05-27 21:25:00,206.075,206.075,206.03,206.035,73200000.0
2008-05-27 21:26:00,206.045,206.07,205.98,205.985,94300000.0
2008-05-27 21:27:00,205.995,206.02,205.96,206.01,86400000.0
2008-05-27 21:28:00,206.01,206.04,206.01,206.03,122400000.0
2008-05-27 21:29:00,206.03,206.05,206.0,206.03,141900000.0
2008-05-27 21:30:00,206.03,206.12,206.01,206.07,191000000.0
2008-05-27 21:31:00,206.08,206.085,206.04,206.04,172800000.0
2008-05-27 21:32:00,206.03,206.13,206.025,206.105,293100000.0
2008-05-27 21:33:00,206.105,206.125,206.08,206.115,232700000.0
2008-05-27 21:34:00,206.115,206.115,206.08,206.105,86900000.0
2008-05-27 21:35:00,206.105,206.14,206.1,206.11,291000000.0
2008-05-27 21:36:00,206.12,206.12,206.06,206.06,90500000.0
2008-05-27 21:37:00,206.06,206.06,206.04,206.05,47600000.0
2008-05-27 21:38:00,206.055,206.055,206.05,206.05,8800000.0
2008-05-27 21:39:00,206.05,206.05,206.02,206.02,67100000.0
2008-05-27 21:40:00,206.03,206.045,205.99,206.01,108700000.0
2008-05-27 21:41:00,206.01,206.025,205.96,205.965,117900000.0
2008-05-27 21:42:00,205.965,205.975,205.945,205.975,30700000.0
2008-05-27 21:43:00,205.975,206.045,205.975,206.025,52600000.0
2008-05-27 21:44:00,206.025,206.055,206.025,206.035,70200000.0
2008-05-27 21:45:00,206.055,206.14,206.055,206.1,107200000.0
2008-05-27 21:46:00,206.1,206.14,206.1,206.11,132100000.0
2008-05-27 21:47:00,206.11,206.11,206.0,206.0,207600000.0
2008-05-27 21:48:00,206.0,206.015,205.98,206.005,71800000.0
2008-05-27 21:49:00,206.005,206.03,205.97,206.01,111900000.0
2008-05-27 21:50:00,206.04,206.085,206.04,206.08,32900000.0
2008-05-27 21:51:00,206.065,206.07,206.045,206.05,53900000.0
2008-05-27 21:52:00,206.055,206.06,206.02,206.03,36400000.0
2008-05-27 21:53:00,206.025,206.06,206.02,206.035,48100000.0
2008-05-27 21:54:00,206.04,206.06,206.02,206.02,42400000.0
2008-05-27 21:55:00,206.03,206.04,206.015,206.015,45900000.0
2008-05-27 21:56:00,206.015,206.015,206.01,206.01,7400000.0
2008-05-27 21:57:00,206.015,206.015,205.995,206.0,32500000.0
2008-05-27 21:58:00,206.0,206.055,206.0,206.035,66600000.0
2008-05-27 21:59:00,206.03,206.06,206.03,206.035,27800000.0
2008-05-27 22:00:00,206.045,206.07,205.985,206.005,65200000.0
2008-05-27 22:01:00,205.99,206.015,205.98,206.0,32800000.0
2008-05-27 22:02:00,206.0,206.03,205.955,205.97,51800000.0
2008-05-27 22:03:00,205.97,205.98,205.97,205.98,16900000.0
2008-05-27 22:04:00,205.99,206.02,205.98,206.0,65800000.0
2008-05-27 22:05:00,206.0,206.055,205.995,206.01,92500000.0
2008-05-27 22:06:00,206.01,206.06,206.005,206.06,47400000.0
2008-05-27 22:07:00,206.06,206.14,206.05,206.07,53000000.0
2008-05-27 22:08:00,206.08,206.11,206.025,206.105,40500000.0
2008-05-27 22:09:00,206.105,206.105,206.015,206.04,12100000.0
2008-05-27 22:10:00,206.05,206.08,206.045,206.065,3700000.0
2008-05-27 22:11:00,206.075,206.105,206.055,206.055,8400000.0
2008-05-27 22:12:00,206.045,206.09,206.035,206.07,7300000.0
2008-05-27 22:13:00,206.06,206.135,206.06,206.125,7800000.0
2008-05-27 22:14:00,206.125,206.125,206.055,206.055,6000000.0
2008-05-27 22:15:00,206.04,206.05,206.015,206.03,15800000.0
2008-05-27 22:16:00,206.04,206.15,206.04,206.12,33400000.0
2008-05-27 22:17:00,206.12,206.13,206.05,206.09,36200000.0
2008-05-27 22:18:00,206.08,206.09,206.07,206.075,18000000.0
2008-05-27 22:19:00,206.08,206.09,206.07,206.09,18100000.0
2008-05-27 22:20:00,206.09,206.1,206.08,206.09,8200000.0
2008-05-27 22:21:00,206.09,206.13,206.085,206.12,16200000.0
2008-05-27 22:22:00,206.12,206.13,206.11,206.125,4000000.0
2008-05-27 22:23:00,206.13,206.135,206.12,206.12,6300000.0
2008-05-27 22:24:00,206.12,206.12,206.05,206.095,25300000.0
2008-05-27 22:25:00,206.085,206.095,206.07,206.085,2100000.0
2008-05-27 22:26:00,206.08,206.095,206.05,206.06,20200000.0
2008-05-27 22:27:00,206.06,206.085,206.05,206.07,13900000.0
2008-05-27 22:28:00,206.07,206.07,206.04,206.04,9200000.0
2008-05-27 22:29:00,206.06,206.07,206.05,206.05,7300000.0
2008-05-27 22:30:00,206.05,206.075,206.05,206.07,21200000.0
2008-05-27 22:31:00,206.07,206.08,206.07,206.08,5400000.0
2008-05-27 22:32:00,206.08,206.08,206.07,206.08,10300000.0
2008-05-27 22:33:00,206.08,206.1,206.08,206.09,9000000.0
2008-05-27 22:34:00,206.1,206.1,206.08,206.1,6300000.0
2008-05-27 22:35:00,206.095,206.095,206.06,206.085,22000000.0
2008-05-27 22:36:00,206.085,206.09,206.08,206.09,21000000.0
2008-05-27 22:37:00,206.09,206.095,206.075,206.09,12600000.0
2008-05-27 22:38:00,206.08,206.09,206.07,206.08,21900000.0
2008-05-27 22:39:00,206.08,206.085,206.025,206.025,7900000.0
2008-05-27 22:40:00,206.03,206.04,206.02,206.04,16400000.0
2008-05-27 22:41:00,206.04,206.055,206.04,206.04,22800000.0
2008-05-27 22:42:00,206.045,206.05,206.045,206.05,1200000.0
2008-05-27 22:43:00,206.06,206.065,206.03,206.055,32600000.0
2008-05-27 22:44:00,206.055,206.065,206.05,206.065,3200000.0
2008-05-27 22:45:00,206.05,206.08,206.04,206.06,27400000.0
2008-05-27 22:46:00,206.05,206.06,206.03,206.03,25000000.0
2008-05-27 22:47:00,206.03,206.03,206.0,206.02,50800000.0
2008-05-27 22:48:00,206.02,206.02,206.01,206.01,11700000.0
2008-05-27 22:49:00,206.01,206.03,205.98,205.98,44000000.0
2008-05-27 22:50:00,205.99,206.03,205.98,205.98,60900000.0
2008-05-27 22:51:00,205.98,206.03,205.965,206.02,95600000.0
2008-05-27 22:52:00,206.02,206.02,205.99,206.02,77400000.0
2008-05-27 22:53:00,206.01,206.03,206.01,206.03,23200000.0
2008-05-27 22:54:00,206.04,206.04,206.03,206.04,33600000.0
2008-05-27 22:55:00,206.06,206.075,206.06,206.075,11400000.0
2008-05-27 22:56:00,206.07,206.08,206.07,206.07,8300000.0
2008-05-27 22:57:00,206.07,206.07,206.07,206.07,2100000.0
2008-05-27 22:58:00,206.07,206.075,206.07,206.07,8100000.0
2008-05-27 22:59:00,206.07,206.07,205.99,205.99,14400000.0
2008-05-27 23:00:00,205.98,206.08,205.98,205.99,44400000.0
2008-05-27 23:01:00,206.04,206.05,205.95,206.01,58200000.0
2008-05-27 23:02:00,206.01,206.01,206.0,206.0,10100000.0
2008-05-27 23:03:00,206.0,206.0,206.0,206.0,1400000.0
2008-05-27 23:04:00,206.0,206.0,205.97,205.98,3400000.0
2008-05-27 23:05:00,205.98,205.98,205.98,205.98,200000.0
2008-05-27 23:06:00,206.0,206.0,205.98,205.98,2500000.0
2008-05-27 23:07:00,205.972,205.997,205.937,205.997,32900000.0
2008-05-27 23:08:00,205.98,205.99,205.98,205.99,2200000.0
2008-05-27 23:09:00,205.99,205.99,205.99,205.99,800000.0
2008-05-27 23:10:00,205.99,206.03,205.97,205.99,6000000.0
2008-05-27 23:11:00,206.01,206.03,206.0,206.03,17200000.0
2008-05-27 23:12:00,206.02,206.02,206.0,206.01,21500000.0
2008-05-27 23:13:00,206.0,206.01,205.98,205.98,17600000.0
2008-05-27 23:14:00,205.99,205.99,205.98,205.99,6500000.0
2008-05-27 23:15:00,205.98,205.99,205.94,205.99,48400000.0
2008-05-27 23:16:00,205.98,205.99,205.98,205.98,88500000.0
2008-05-27 23:17:00,205.99,205.99,205.98,205.99,6900000.0
2008-05-27 23:18:00,205.99,206.0,205.99,206.0,5500000.0
2008-05-27 23:19:00,206.0,206.0,205.98,206.0,11100000.0
2008-05-27 23:20:00,206.0,206.0,206.0,206.0,200000.0
2008-05-27 23:21:00,206.0,206.0,206.0,206.0,10800000.0
2008-05-27 23:22:00,206.0,206.0,205.99,205.99,14900000.0
2008-05-27 23:23:00,206.0,206.0,205.98,205.99,60500000.0
2008-05-27 23:24:00,205.99,206.01,205.99,206.0,23100000.0
2008-05-27 23:25:00,206.0,206.02,206.0,206.0,4100000.0
2008-05-27 23:26:00,205.98,205.99,205.97,205.98,36900000.0
2008-05-27 23:27:00,205.98,205.99,205.94,205.95,26300000.0
2008-05-27 23:28:00,205.95,205.96,205.95,205.95,22300000.0
2008-05-27 23:29:00,205.95,205.99,205.93,205.99,17700000.0
2008-05-27 23:30:00,205.99,205.99,205.96,205.96,13800000.0
2008-05-27 23:31:00,205.96,205.97,205.96,205.97,5400000.0
2008-05-27 23:32:00,205.97,205.97,205.96,205.96,21500000.0
2008-05-27 23:33:00,205.96,205.96,205.91,205.92,21500000.0
2008-05-27 23:34:00,205.92,205.95,205.91,205.92,37600000.0
2008-05-27 23:35:00,205.91,205.96,205.91,205.96,95600000.0
2008-05-27 23:36:00,205.97,205.97,205.94,205.95,59100000.0
2008-05-27 23:37:00,205.94,205.97,205.93,205.94,71300000.0
2008-05-27 23:38:00,205.94,205.96,205.93,205.95,154000000.0
2008-05-27 23:39:00,205.95,205.96,205.94,205.94,46700000.0
2008-05-27 23:40:00,205.94,205.95,205.93,205.93,15200000.0
2008-05-27 23:41:00,205.93,205.94,205.93,205.94,7600000.0
2008-05-27 23:42:00,205.94,205.94,205.93,205.93,6600000.0
2008-05-27 23:43:00,205.93,205.93,205.92,205.92,10400000.0
2008-05-27 23:44:00,205.91,205.91,205.9,205.9,15100000.0
2008-05-27 23:45:00,205.9,205.92,205.9,205.92,21400000.0
2008-05-27 23:46:00,205.9,205.94,205.89,205.94,15000000.0
2008-05-27 23:47:00,205.94,205.94,205.89,205.89,35400000.0
2008-05-27 23:48:00,205.9,205.91,205.89,205.91,20600000.0
2008-05-27 23:49:00,205.91,205.91,205.87,205.87,40900000.0
2008-05-27 23:50:00,205.875,205.9,205.875,205.89,31100000.0
2008-05-27 23:51:00,205.9,205.9,205.88,205.89,25400000.0
2008-05-27 23:52:00,205.89,205.9,205.89,205.9,4700000.0
2008-05-27 23:53:00,205.89,205.9,205.89,205.9,15000000.0
2008-05-27 23:54:00,205.9,205.91,205.9,205.9,14100000.0
2008-05-27 23:55:00,205.91,205.91,205.9,205.9,3700000.0
2008-05-27 23:56:00,205.88,205.885,205.88,205.88,71300000.0
2008-05-27 23:57:00,205.9,205.9,205.88,205.88,16100000.0
2008-05-27 23:58:00,205.88,205.88,205.81,205.81,36100000.0
2008-05-27 23:59:00,205.81,205.87,205.81,205.87,52400000.0
2008-05-28 00:00:00,205.87,205.92,205.85,205.91,71900000.0
2008-05-28 00:01:00,205.91,206.01,205.9,206.01,82000000.0
2008-05-28 00:02:00,206.01,206.03,205.98,206.0,39700000.0
2008-05-28 00:03:00,206.02,206.02,205.99,206.0,41100000.0
2008-05-28 00:04:00,206.0,206.0,206.0,206.0,1800000.0
2008-05-28 00:05:00,206.0,206.0,205.95,205.97,89600000.0
2008-05-28 00:06:00,205.98,205.98,205.95,205.95,16700000.0
2008-05-28 00:07:00,205.96,205.98,205.92,205.94,47000000.0
2008-05-28 00:08:00,205.94,205.95,205.94,205.95,19800000.0
2008-05-28 00:09:00,205.95,205.96,205.92,205.92,109900000.0
2008-05-28 00:10:00,205.92,205.94,205.92,205.94,17200000.0
2008-05-28 00:11:00,205.94,205.94,205.925,205.925,21100000.0
2008-05-28 00:12:00,205.925,205.925,205.87,205.87,49500000.0
2008-05-28 00:13:00,205.87,205.88,205.84,205.88,148200000.0
2008-05-28 00:14:00,205.88,205.88,205.87,205.88,53300000.0
2008-05-28 00:15:00,205.88,205.88,205.86,205.87,16900000.0
2008-05-28 00:16:00,205.87,205.89,205.87,205.88,31800000.0
2008-05-28 00:17:00,205.885,205.89,205.88,205.885,34100000.0
2008-05-28 00:18:00,205.905,205.905,205.885,205.885,12200000.0
2008-05-28 00:19:00,205.885,205.885,205.88,205.88,15800000.0
2008-05-28 00:20:00,205.88,205.9,205.88,205.9,23700000.0
2008-05-28 00:21:00,205.9,205.9,205.87,205.87,76700000.0
2008-05-28 00:22:00,205.87,205.88,205.87,205.88,20400000.0
2008-05-28 00:23:00,205.88,205.88,205.825,205.855,49700000.0
2008-05-28 00:24:00,205.86,205.88,205.835,205.845,99800000.0
2008-05-28 00:25:00,205.845,205.91,205.845,205.91,141500000.0
2008-05-28 00:26:00,205.91,205.91,205.87,205.89,84600000.0
2008-05-28 00:27:00,205.89,205.89,205.88,205.88,56700000.0
2008-05-28 00:28:00,205.88,205.89,205.87,205.87,73400000.0
2008-05-28 00:29:00,205.88,205.89,205.845,205.89,71500000.0
2008-05-28 00:30:00,205.89,205.89,205.825,205.875,62200000.0
2008-05-28 00:31:00,205.875,205.875,205.845,205.855,20500000.0
2008-05-28 00:32:00,205.86,205.93,205.86,205.93,33900000.0
2008-05-28 00:33:00,205.93,205.95,205.93,205.94,45800000.0
2008-05-28 00:34:00,205.94,205.96,205.94,205.94,40500000.0
2008-05-28 00:35:00,205.939,205.949,205.912,205.915,39600000.0
2008-05-28 00:36:00,205.94,205.96,205.84,205.9,88200000.0
2008-05-28 00:37:00,205.9,205.92,205.9,205.92,21800000.0
2008-05-28 00:38:00,205.92,205.93,205.88,205.89,48000000.0
2008-05-28 00:39:00,205.89,205.905,205.865,205.865,17600000.0
2008-05-28 00:40:00,205.865,205.9,205.86,205.9,23400000.0
2008-05-28 00:41:00,205.9,205.93,205.89,205.93,50700000.0
2008-05-28 00:42:00,205.885,205.915,205.857,205.905,328600000.0
2008-05-28 00:43:00,205.93,205.94,205.88,205.93,92000000.0
2008-05-28 00:44:00,205.93,205.93,205.93,205.93,900000.0
2008-05-28 00:45:00,205.93,205.93,205.92,205.92,11300000.0
2008-05-28 00:46:00,205.92,205.92,205.9,205.9,17000000.0
2008-05-28 00:47:00,205.9,205.9,205.83,205.85,72000000.0
2008-05-28 00:48:00,205.85,205.9,205.85,205.855,26200000.0
2008-05-28 00:49:00,205.86,205.86,205.86,205.86,2800000.0
2008-05-28 00:50:00,205.86,205.91,205.86,205.9,97000000.0
2008-05-28 00:51:00,205.9,205.9,205.9,205.9,6600000.0
2008-05-28 00:52:00,205.9,205.9,205.89,205.89,14100000.0
2008-05-28 00:53:00,205.89,205.9,205.89,205.9,60500000.0
2008-05-28 00:54:00,205.9,205.9,205.9,205.9,15200000.0
2008-05-28 00:55:00,205.9,205.9,205.9,205.9,9400000.0
2008-05-28 00:56:00,205.9,205.9,205.86,205.86,48300000.0
2008-05-28 00:57:00,205.86,205.87,205.86,205.86,42300000.0
2008-05-28 00:58:00,205.86,205.86,205.86,205.86,22800000.0
2008-05-28 00:59:00,205.86,205.86,205.84,205.845,74500000.0
2008-05-28 01:00:00,205.85,205.86,205.79,205.79,120400000.0
2008-05-28 01:01:00,205.81,205.81,205.76,205.8,165500000.0
2008-05-28 01:02:00,205.8,205.81,205.795,205.81,43800000.0
2008-05-28 01:03:00,205.81,205.81,205.78,205.8,132300000.0
2008-05-28 01:04:00,205.79,205.84,205.79,205.825,79200000.0
2008-05-28 01:05:00,205.83,205.85,205.83,205.85,10500000.0
2008-05-28 01:06:00,205.85,205.87,205.85,205.87,19300000.0
2008-05-28 01:07:00,205.87,205.9,205.87,205.89,43200000.0
2008-05-28 01:08:00,205.89,205.89,205.88,205.88,12700000.0
2008-05-28 01:09:00,205.88,205.88,205.88,205.88,900000.0
2008-05-28 01:10:00,205.88,205.89,205.88,205.89,11300000.0
2008-05-28 01:11:00,205.847,205.873,205.841,205.852,126200000.0
2008-05-28 01:12:00,205.835,205.87,205.827,205.87,74500000.0
2008-05-28 01:13:00,205.89,205.89,205.88,205.89,8400000.0
2008-05-28 01:14:00,205.89,205.89,205.88,205.88,2800000.0
2008-05-28 01:15:00,205.88,205.88,205.835,205.835,24600000.0
2008-05-28 01:16:00,205.86,205.87,205.795,205.82,84900000.0
2008-05-28 01:17:00,205.81,205.81,205.77,205.8,217600000.0
2008-05-28 01:18:00,205.8,205.8,205.8,205.8,39900000.0
2008-05-28 01:19:00,205.8,205.82,205.795,205.815,80000000.0
2008-05-28 01:20:00,205.825,205.825,205.825,205.825,15400000.0
2008-05-28 01:21:00,205.83,205.85,205.83,205.85,30600000.0
2008-05-28 01:22:00,205.86,205.88,205.86,205.88,16800000.0
2008-05-28 01:23:00,205.88,205.88,205.88,205.88,3800000.0
2008-05-28 01:24:00,205.89,205.9,205.89,205.9,18900000.0
2008-05-28 01:25:00,205.9,205.9,205.855,205.855,32100000.0
2008-05-28 01:26:00,205.855,205.86,205.825,205.825,59000000.0
2008-05-28 01:27:00,205.84,205.85,205.835,205.85,31800000.0
2008-05-28 01:28:00,205.84,205.84,205.79,205.79,141200000.0
2008-05-28 01:29:00,205.8,205.82,205.795,205.81,59800000.0
2008-05-28 01:30:00,205.805,205.81,205.77,205.77,129300000.0
2008-05-28 01:31:00,205.77,205.78,205.76,205.77,56900000.0
2008-05-28 01:32:00,205.77,205.79,205.735,205.79,105200000.0
2008-05-28 01:33:00,205.78,205.78,205.75,205.77,21100000.0
2008-05-28 01:34:00,205.77,205.78,205.72,205.77,80200000.0
2008-05-28 01:35:00,205.79,205.79,205.77,205.79,5700000.0
2008-05-28 01:36:00,205.79,205.81,205.79,205.805,4200000.0
2008-05-28 01:37:00,205.81,205.81,205.79,205.81,5700000.0
2008-05-28 01:38:00,205.81,205.81,205.77,205.8,8800000.0
2008-05-28 01:39:00,205.79,205.8,205.77,205.78,40000000.0
2008-05-28 01:40:00,205.78,205.78,205.78,205.78,300000.0
2008-05-28 01:41:00,205.752,205.759,205.72,205.735,115000000.0
2008-05-28 01:42:00,205.79,205.81,205.78,205.81,42200000.0
2008-05-28 01:43:00,205.81,205.81,205.81,205.81,300000.0
2008-05-28 01:44:00,205.81,205.89,205.8,205.85,141600000.0
2008-05-28 01:45:00,205.85,205.9,205.8,205.89,55900000.0
2008-05-28 01:46:00,205.88,205.89,205.83,205.86,41900000.0
2008-05-28 01:47:00,205.86,205.89,205.83,205.86,95400000.0
2008-05-28 01:48:00,205.88,205.91,205.86,205.88,52300000.0
2008-05-28 01:49:00,205.88,205.88,205.85,205.86,101300000.0
2008-05-28 01:50:00,205.87,205.88,205.87,205.88,54100000.0
2008-05-28 01:51:00,205.88,205.9,205.87,205.87,19800000.0
2008-05-28 01:52:00,205.87,205.87,205.82,205.87,91700000.0
2008-05-28 01:53:00,205.87,205.89,205.84,205.855,104700000.0
2008-05-28 01:54:00,205.855,205.875,205.85,205.865,65900000.0
2008-05-28 01:55:00,205.865,205.92,205.865,205.9,72100000.0
2008-05-28 01:56:00,205.9,205.9,205.85,205.85,43200000.0
2008-05-28 01:57:00,205.85,205.86,205.83,205.83,37100000.0
2008-05-28 01:58:00,205.85,205.87,205.83,205.83,57700000.0
2008-05-28 01:59:00,205.85,205.86,205.82,205.83,100200000.0
2008-05-28 02:00:00,205.83,205.88,205.83,205.86,67600000.0
2008-05-28 02:01:00,205.85,205.85,205.82,205.84,137000000.0
2008-05-28 02:02:00,205.84,205.93,205.84,205.91,98900000.0
2008-05-28 02:03:00,205.91,205.96,205.89,205.95,30100000.0
2008-05-28 02:04:00,205.96,205.96,205.91,205.92,63800000.0
2008-05-28 02:05:00,205.92,205.97,205.91,205.95,92400000.0
2008-05-28 02:06:00,205.96,205.97,205.94,205.97,36700000.0
2008-05-28 02:07:00,205.97,206.0,205.96,206.0,84000000.0
2008-05-28 02:08:00,206.0,206.0,205.97,205.98,41500000.0
2008-05-28 02:09:00,205.98,206.04,205.98,206.02,67200000.0
2008-05-28 02:10:00,206.03,206.05,206.0,206.0,53100000.0
2008-05-28 02:11:00,206.0,206.0,205.99,206.0,61700000.0
2008-05-28 02:12:00,206.0,206.0,205.96,205.99,72600000.0
2008-05-28 02:13:00,205.99,206.05,205.97,206.05,53000000.0
2008-05-28 02:14:00,206.04,206.05,206.03,206.05,67500000.0
2008-05-28 02:15:00,206.055,206.07,206.04,206.05,170900000.0
2008-05-28 02:16:00,206.05,206.06,206.04,206.04,55100000.0
2008-05-28 02:17:00,206.04,206.04,206.02,206.02,125200000.0
2008-05-28 02:18:00,206.02,206.03,206.01,206.02,45300000.0
2008-05-28 02:19:00,206.02,206.03,205.99,206.01,115000000.0
2008-05-28 02:20:00,206.0,206.0,205.97,205.98,69700000.0
2008-05-28 02:21:00,205.97,206.0,205.97,205.98,49100000.0
2008-05-28 02:22:00,205.99,206.0,205.99,205.99,81800000.0
2008-05-28 02:23:00,205.99,206.01,205.98,206.0,66200000.0
2008-05-28 02:24:00,206.0,206.01,205.98,205.98,62400000.0
2008-05-28 02:25:00,205.958,205.973,205.925,205.931,77500000.0
2008-05-28 02:26:00,205.99,206.0,205.91,205.93,86300000.0
2008-05-28 02:27:00,205.93,205.98,205.93,205.96,61400000.0
2008-05-28 02:28:00,205.96,205.96,205.91,205.94,69500000.0
2008-05-28 02:29:00,205.94,205.94,205.92,205.92,99300000.0
2008-05-28 02:30:00,205.92,205.95,205.92,205.94,75100000.0
2008-05-28 02:31:00,205.94,205.96,205.93,205.94,140300000.0
2008-05-28 02:32:00,205.94,205.95,205.93,205.95,11900000.0
2008-05-28 02:33:00,205.97,205.99,205.97,205.99,36600000.0
2008-05-28 02:34:00,205.98,205.98,205.95,205.96,104400000.0
2008-05-28 02:35:00,205.96,205.97,205.95,205.97,36100000.0
2008-05-28 02:36:00,205.97,205.97,205.95,205.95,87600000.0
2008-05-28 02:37:00,205.94,205.96,205.92,205.94,166500000.0
2008-05-28 02:38:00,205.94,205.95,205.91,205.95,121800000.0
2008-05-28 02:39:00,205.94,205.95,205.91,205.93,174200000.0
2008-05-28 02:40:00,205.93,205.94,205.9,205.91,49100000.0
2008-05-28 02:41:00,205.91,205.91,205.89,205.89,67500000.0
2008-05-28 02:42:00,205.88,205.89,205.83,205.83,163000000.0
2008-05-28 02:43:00,205.83,205.86,205.82,205.86,84100000.0
2008-05-28 02:44:00,205.86,205.86,205.78,205.82,192400000.0
2008-05-28 02:45:00,205.84,205.84,205.81,205.82,120600000.0
2008-05-28 02:46:00,205.82,205.84,205.79,205.81,88400000.0
2008-05-28 02:47:00,205.82,205.83,205.81,205.83,65800000.0
2008-05-28 02:48:00,205.83,205.83,205.75,205.77,127200000.0
2008-05-28 02:49:00,205.77,205.77,205.69,205.71,242800000.0
2008-05-28 02:50:00,205.71,205.76,205.69,205.75,371900000.0
2008-05-28 02:51:00,205.76,205.76,205.71,205.71,229700000.0
2008-05-28 02:52:00,205.71,205.77,205.69,205.77,295000000.0
2008-05-28 02:53:00,205.76,205.79,205.75,205.79,149400000.0
2008-05-28 02:54:00,205.79,205.81,205.725,205.74,139100000.0
2008-05-28 02:55:00,205.74,205.77,205.72,205.75,154700000.0
2008-05-28 02:56:00,205.75,205.76,205.73,205.73,70700000.0
2008-05-28 02:57:00,205.73,205.74,205.73,205.73,88100000.0
2008-05-28 02:58:00,205.73,205.75,205.73,205.74,58800000.0
2008-05-28 02:59:00,205.74,205.75,205.71,205.74,54500000.0
2008-05-28 03:00:00,205.74,205.74,205.71,205.73,178700000.0
2008-05-28 03:01:00,205.73,205.74,205.72,205.74,60200000.0
2008-05-28 03:02:00,205.74,205.77,205.74,205.77,171400000.0
2008-05-28 03:03:00,205.77,205.82,205.74,205.79,147100000.0
2008-05-28 03:04:00,205.81,205.81,205.74,205.77,87600000.0
2008-05-28 03:05:00,205.77,205.78,205.74,205.78,41700000.0
2008-05-28 03:06:00,205.78,205.81,205.75,205.78,44600000.0
2008-05-28 03:07:00,205.78,205.8,205.74,205.76,95600000.0
2008-05-28 03:08:00,205.75,205.79,205.74,205.74,140400000.0
2008-05-28 03:09:00,205.75,205.78,205.72,205.74,142200000.0
2008-05-28 03:10:00,205.74,205.75,205.71,205.74,75100000.0
2008-05-28 03:11:00,205.74,205.74,205.71,205.72,57600000.0
2008-05-28 03:12:00,205.72,205.72,205.71,205.71,109100000.0
2008-05-28 03:13:00,205.7,205.71,205.68,205.68,70800000.0
2008-05-28 03:14:00,205.69,205.72,205.67,205.69,72000000.0
2008-05-28 03:15:00,205.69,205.71,205.66,205.7,67100000.0
2008-05-28 03:16:00,205.71,205.72,205.62,205.64,86500000.0
2008-05-28 03:17:00,205.64,205.65,205.6,205.62,214500000.0
2008-05-28 03:18:00,205.61,205.64,205.57,205.59,103400000.0
2008-05-28 03:19:00,205.58,205.61,205.57,205.6,59900000.0
2008-05-28 03:20:00,205.6,205.6,205.58,205.58,42200000.0
2008-05-28 03:21:00,205.59,205.6,205.58,205.6,43100000.0
2008-05-28 03:22:00,205.6,205.61,205.57,205.61,184600000.0
2008-05-28 03:23:00,205.61,205.65,205.58,205.59,150800000.0
2008-05-28 03:24:00,205.59,205.59,205.55,205.57,107900000.0
2008-05-28 03:25:00,205.56,205.56,205.49,205.51,163200000.0
2008-05-28 03:26:00,205.51,205.51,205.45,205.45,151700000.0
2008-05-28 03:27:00,205.45,205.48,205.41,205.42,88500000.0
2008-05-28 03:28:00,205.43,205.43,205.37,205.41,155200000.0
2008-05-28 03:29:00,205.4,205.44,205.4,205.42,50500000.0
2008-05-28 03:30:00,205.42,205.42,205.39,205.4,55900000.0
2008-05-28 03:31:00,205.41,205.48,205.36,205.41,140000000.0
2008-05-28 03:32:00,205.42,205.47,205.35,205.44,210300000.0
2008-05-28 03:33:00,205.44,205.44,205.4,205.42,154600000.0
2008-05-28 03:34:00,205.42,205.45,205.4,205.45,194700000.0
2008-05-28 03:35:00,205.45,205.47,205.44,205.45,104900000.0
2008-05-28 03:36:00,205.45,205.47,205.45,205.47,285600000.0
2008-05-28 03:37:00,205.47,205.54,205.46,205.54,209700000.0
2008-05-28 03:38:00,205.54,205.56,205.51,205.54,59900000.0
2008-05-28 03:39:00,205.54,205.56,205.52,205.54,46900000.0
2008-05-28 03:40:00,205.55,205.55,205.52,205.55,155100000.0
2008-05-28 03:41:00,205.55,205.55,205.49,205.52,58200000.0
2008-05-28 03:42:00,205.52,205.52,205.46,205.48,60700000.0
2008-05-28 03:43:00,205.47,205.49,205.46,205.48,41700000.0
2008-05-28 03:44:00,205.47,205.48,205.46,205.47,35000000.0
2008-05-28 03:45:00,205.47,205.47,205.45,205.47,73600000.0
2008-05-28 03:46:00,205.47,205.48,205.45,205.46,125400000.0
2008-05-28 03:47:00,205.46,205.48,205.43,205.46,84700000.0
2008-05-28 03:48:00,205.46,205.48,205.46,205.46,64500000.0
2008-05-28 03:49:00,205.46,205.47,205.42,205.43,28200000.0
2008-05-28 03:50:00,205.42,205.47,205.42,205.45,73400000.0
2008-05-28 03:51:00,205.45,205.45,205.38,205.4,130000000.0
2008-05-28 03:52:00,205.4,205.44,205.39,205.41,116700000.0
2008-05-28 03:53:00,205.41,205.45,205.4,205.44,343100000.0
2008-05-28 03:54:00,205.43,205.45,205.42,205.45,79900000.0
2008-05-28 03:55:00,205.45,205.45,205.44,205.44,90000000.0
2008-05-28 03:56:00,205.45,205.48,205.44,205.46,115300000.0
2008-05-28 03:57:00,205.46,205.46,205.44,205.44,76900000.0
2008-05-28 03:58:00,205.44,205.5,205.44,205.48,151100000.0
2008-05-28 03:59:00,205.5,205.59,205.5,205.59,206900000.0
2008-05-28 04:00:00,205.59,205.59,205.49,205.49,197200000.0
2008-05-28 04:01:00,205.49,205.49,205.47,205.49,134000000.0
2008-05-28 04:02:00,205.49,205.51,205.44,205.47,94500000.0
2008-05-28 04:03:00,205.47,205.47,205.45,205.45,15600000.0
2008-05-28 04:04:00,205.45,205.5,205.45,205.5,128000000.0
2008-05-28 04:05:00,205.49,205.49,205.46,205.47,130000000.0
2008-05-28 04:06:00,205.47,205.5,205.45,205.45,85400000.0
2008-05-28 04:07:00,205.45,205.47,205.39,205.44,74000000.0
2008-05-28 04:08:00,205.44,205.47,205.41,205.41,132600000.0
2008-05-28 04:09:00,205.41,205.45,205.41,205.45,43900000.0
2008-05-28 04:10:00,205.44,205.46,205.44,205.44,68700000.0
2008-05-28 04:11:00,205.44,205.49,205.42,205.45,233400000.0
2008-05-28 04:12:00,205.44,205.47,205.43,205.46,92500000.0
2008-05-28 04:13:00,205.47,205.51,205.42,205.43,106000000.0
2008-05-28 04:14:00,205.43,205.43,205.42,205.43,64700000.0
2008-05-28 04:15:00,205.43,205.45,205.42,205.45,73700000.0
2008-05-28 04:16:00,205.46,205.5,205.41,205.48,177300000.0
2008-05-28 04:17:00,205.48,205.54,205.48,205.54,71900000.0
2008-05-28 04:18:00,205.54,205.58,205.49,205.53,192600000.0
2008-05-28 04:19:00,205.53,205.53,205.49,205.53,127500000.0
2008-05-28 04:20:00,205.53,205.53,205.48,205.49,94500000.0
2008-05-28 04:21:00,205.49,205.53,205.49,205.51,116700000.0
2008-05-28 04:22:00,205.51,205.55,205.51,205.55,49600000.0
2008-05-28 04:23:00,205.55,205.56,205.54,205.55,32200000.0
2008-05-28 04:24:00,205.55,205.55,205.53,205.54,77900000.0
2008-05-28 04:25:00,205.54,205.54,205.52,205.54,20200000.0
2008-05-28 04:26:00,205.54,205.57,205.54,205.57,40600000.0
2008-05-28 04:27:00,205.57,205.58,205.54,205.55,58300000.0
2008-05-28 04:28:00,205.55,205.55,205.54,205.55,23800000.0
2008-05-28 04:29:00,205.545,205.55,205.51,205.54,41800000.0
2008-05-28 04:30:00,205.54,205.54,205.49,205.5,13400000.0
2008-05-28 04:31:00,205.5,205.5,205.46,205.46,6200000.0
2008-05-28 04:32:00,205.46,205.46,205.4,205.42,31100000.0
2008-05-28 04:33:00,205.42,205.44,205.41,205.42,108100000.0
2008-05-28 04:34:00,205.42,205.5,205.42,205.49,143600000.0
2008-05-28 04:35:00,205.49,205.5,205.48,205.5,34400000.0
2008-05-28 04:36:00,205.421,205.46,205.398,205.437,61700000.0
2008-05-28 04:37:00,205.5,205.5,205.5,205.5,159600000.0
2008-05-28 04:38:00,205.5,205.52,205.5,205.52,173500000.0
2008-05-28 04:39:00,205.52,205.53,205.51,205.52,67200000.0
2008-05-28 04:40:00,205.52,205.52,205.48,205.5,19700000.0
2008-05-28 04:41:00,205.5,205.51,205.46,205.47,83800000.0
2008-05-28 04:42:00,205.47,205.5,205.46,205.49,244500000.0
2008-05-28 04:43:00,205.5,205.5,205.46,205.5,26900000.0
2008-05-28 04:44:00,205.5,205.5,205.44,205.44,22900000.0
2008-05-28 04:45:00,205.45,205.47,205.44,205.47,44800000.0
2008-05-28 04:46:00,205.47,205.47,205.47,205.47,900000.0
2008-05-28 04:47:00,205.46,205.48,205.46,205.46,40600000.0
2008-05-28 04:48:00,205.46,205.48,205.46,205.48,22400000.0
2008-05-28 04:49:00,205.48,205.48,205.47,205.48,9600000.0
2008-05-28 04:50:00,205.47,205.48,205.45,205.48,26200000.0
2008-05-28 04:51:00,205.48,205.48,205.44,205.46,97800000.0
2008-05-28 04:52:00,205.413,205.442,205.413,205.435,85900000.0
2008-05-28 04:53:00,205.46,205.46,205.44,205.44,45700000.0
2008-05-28 04:54:00,205.44,205.45,205.41,205.42,32100000.0
2008-05-28 04:55:00,205.42,205.44,205.42,205.44,27600000.0
2008-05-28 04:56:00,205.44,205.44,205.44,205.44,16000000.0
2008-05-28 04:57:00,205.44,205.44,205.44,205.44,2800000.0
2008-05-28 04:58:00,205.44,205.44,205.43,205.44,16100000.0
2008-05-28 04:59:00,205.44,205.45,205.42,205.45,42900000.0
2008-05-28 05:00:00,205.45,205.47,205.45,205.45,59700000.0
2008-05-28 05:01:00,205.419,205.43,205.418,205.428,5700000.0
2008-05-28 05:02:00,205.45,205.45,205.43,205.43,27200000.0
2008-05-28 05:03:00,205.44,205.46,205.44,205.46,41700000.0
2008-05-28 05:04:00,205.46,205.46,205.46,205.46,15300000.0
2008-05-28 05:05:00,205.46,205.46,205.44,205.45,220800000.0
2008-05-28 05:06:00,205.44,205.47,205.44,205.47,70500000.0
2008-05-28 05:07:00,205.47,205.47,205.46,205.46,106300000.0
2008-05-28 05:08:00,205.46,205.47,205.45,205.46,43400000.0
2008-05-28 05:09:00,205.46,205.47,205.44,205.44,72500000.0
2008-05-28 05:10:00,205.44,205.45,205.415,205.43,138800000.0
2008-05-28 05:11:00,205.44,205.44,205.44,205.44,2700000.0
2008-05-28 05:12:00,205.44,205.44,205.42,205.44,61100000.0
2008-05-28 05:13:00,205.45,205.46,205.44,205.46,43500000.0
2008-05-28 05:14:00,205.46,205.47,205.46,205.47,20800000.0
2008-05-28 05:15:00,205.47,205.54,205.47,205.51,48800000.0
2008-05-28 05:16:00,205.52,205.53,205.5,205.5,25800000.0
2008-05-28 05:17:00,205.49,205.5,205.49,205.5,11700000.0
2008-05-28 05:18:00,205.51,205.51,205.5,205.51,8400000.0
2008-05-28 05:19:00,205.51,205.51,205.51,205.51,2800000.0
2008-05-28 05:20:00,205.51,205.52,205.5,205.52,32000000.0
2008-05-28 05:21:00,205.52,205.52,205.51,205.51,33000000.0
2008-05-28 05:22:00,205.51,205.51,205.495,205.51,60100000.0
2008-05-28 05:23:00,205.51,205.51,205.48,205.49,30900000.0
2008-05-28 05:24:00,205.49,205.49,205.48,205.49,14400000.0
2008-05-28 05:25:00,205.49,205.49,205.48,205.49,15900000.0
2008-05-28 05:26:00,205.49,205.49,205.47,205.47,44100000.0
2008-05-28 05:27:00,205.46,205.46,205.44,205.44,42200000.0
2008-05-28 05:28:00,205.44,205.49,205.43,205.49,46900000.0
2008-05-28 05:29:00,205.49,205.49,205.46,205.46,21500000.0
2008-05-28 05:30:00,205.46,205.49,205.46,205.49,2100000.0
2008-05-28 05:31:00,205.49,205.49,205.49,205.49,3900000.0
2008-05-28 05:32:00,205.49,205.52,205.49,205.5,50100000.0
2008-05-28 05:33:00,205.49,205.51,205.49,205.49,49500000.0
2008-05-28 05:34:00,205.49,205.49,205.49,205.49,3900000.0
2008-05-28 05:35:00,205.49,205.49,205.43,205.43,11300000.0
2008-05-28 05:36:00,205.44,205.49,205.44,205.49,8200000.0
2008-05-28 05:37:00,205.49,205.49,205.49,205.49,3000000.0
2008-05-28 05:38:00,205.49,205.49,205.49,205.49,3900000.0
2008-05-28 05:39:00,205.49,205.51,205.49,205.5,49900000.0
2008-05-28 05:40:00,205.5,205.5,205.49,205.5,13900000.0
2008-05-28 05:41:00,205.5,205.51,205.49,205.49,61900000.0
2008-05-28 05:42:00,205.49,205.5,205.49,205.49,24800000.0
2008-05-28 05:43:00,205.49,205.49,205.45,205.45,32900000.0
2008-05-28 05:44:00,205.44,205.45,205.44,205.45,30500000.0
2008-05-28 05:45:00,205.46,205.5,205.45,205.49,47200000.0
2008-05-28 05:46:00,205.5,205.51,205.47,205.47,90900000.0
2008-05-28 05:47:00,205.48,205.51,205.46,205.49,121200000.0
2008-05-28 05:48:00,205.48,205.52,205.47,205.51,85700000.0
2008-05-28 05:49:00,205.5,205.51,205.49,205.49,32000000.0
2008-05-28 05:50:00,205.49,205.53,205.49,205.52,92900000.0
2008-05-28 05:51:00,205.52,205.52,205.49,205.49,72300000.0
2008-05-28 05:52:00,205.49,205.51,205.49,205.51,154400000.0
2008-05-28 05:53:00,205.51,205.51,205.49,205.51,118800000.0
2008-05-28 05:54:00,205.5,205.53,205.48,205.51,106300000.0
2008-05-28 05:55:00,205.51,205.53,205.5,205.51,52500000.0
2008-05-28 05:56:00,205.51,205.51,205.5,205.51,56400000.0
2008-05-28 05:57:00,205.5,205.51,205.49,205.49,89300000.0
2008-05-28 05:58:00,205.49,205.51,205.46,205.47,36700000.0
2008-05-28 05:59:00,205.46,205.52,205.46,205.51,86100000.0
2008-05-28 06:00:00,205.51,205.52,205.48,205.5,87200000.0
2008-05-28 06:01:00,205.5,205.5,205.47,205.47,43400000.0
2008-05-28 06:02:00,205.48,205.49,205.45,205.46,103400000.0
2008-05-28 06:03:00,205.46,205.47,205.45,205.47,63900000.0
2008-05-28 06:04:00,205.47,205.47,205.45,205.46,21700000.0
2008-05-28 06:05:00,205.46,205.46,205.43,205.44,28800000.0
2008-05-28 06:06:00,205.44,205.44,205.39,205.41,55900000.0
2008-05-28 06:07:00,205.4,205.43,205.4,205.41,93800000.0
2008-05-28 06:08:00,205.41,205.44,205.39,205.44,41300000.0
2008-05-28 06:09:00,205.44,205.45,205.44,205.44,21800000.0
2008-05-28 06:10:00,205.43,205.5,205.42,205.45,133400000.0
2008-05-28 06:11:00,205.44,205.47,205.44,205.45,104000000.0
2008-05-28 06:12:00,205.45,205.46,205.43,205.45,117600000.0
2008-05-28 06:13:00,205.45,205.45,205.43,205.45,36700000.0
2008-05-28 06:14:00,205.44,205.47,205.44,205.46,108100000.0
2008-05-28 06:15:00,205.46,205.47,205.45,205.45,47500000.0
2008-05-28 06:16:00,205.46,205.47,205.45,205.45,53800000.0
2008-05-28 06:17:00,205.47,205.47,205.46,205.47,21600000.0
2008-05-28 06:18:00,205.46,205.47,205.45,205.46,91300000.0
2008-05-28 06:19:00,205.46,205.47,205.45,205.45,57800000.0
2008-05-28 06:20:00,205.45,205.47,205.44,205.45,95400000.0
2008-05-28 06:21:00,205.46,205.46,205.44,205.44,92300000.0
2008-05-28 06:22:00,205.44,205.46,205.43,205.43,89800000.0
2008-05-28 06:23:00,205.43,205.45,205.425,205.425,84700000.0
2008-05-28 06:24:00,205.425,205.43,205.41,205.43,36000000.0
2008-05-28 06:25:00,205.42,205.42,205.37,205.4,81300000.0
2008-05-28 06:26:00,205.39,205.41,205.39,205.41,7300000.0
2008-05-28 06:27:00,205.4,205.49,205.39,205.49,90600000.0
2008-05-28 06:28:00,205.51,205.59,205.5,205.59,81100000.0
2008-05-28 06:29:00,205.57,205.58,205.55,205.56,65100000.0
2008-05-28 06:30:00,205.56,205.57,205.52,205.53,76200000.0
2008-05-28 06:31:00,205.54,205.54,205.52,205.54,44900000.0
2008-05-28 06:32:00,205.55,205.55,205.55,205.55,6300000.0
2008-05-28 06:33:00,205.55,205.55,205.51,205.54,28600000.0
2008-05-28 06:34:00,205.54,205.56,205.54,205.56,113100000.0
2008-05-28 06:35:00,205.55,205.56,205.54,205.56,17900000.0
2008-05-28 06:36:00,205.56,205.56,205.53,205.53,25000000.0
2008-05-28 06:37:00,205.53,205.54,205.52,205.52,33700000.0
2008-05-28 06:38:00,205.52,205.54,205.52,205.54,94000000.0
2008-05-28 06:39:00,205.53,205.53,205.52,205.52,18800000.0
2008-05-28 06:40:00,205.52,205.54,205.5,205.52,68100000.0
2008-05-28 06:41:00,205.54,205.54,205.52,205.54,52800000.0
2008-05-28 06:42:00,205.53,205.53,205.52,205.53,20500000.0
2008-05-28 06:43:00,205.53,205.55,205.52,205.52,25300000.0
2008-05-28 06:44:00,205.52,205.53,205.52,205.52,14900000.0
2008-05-28 06:45:00,205.52,205.53,205.5,205.5,71400000.0
2008-05-28 06:46:00,205.5,205.51,205.49,205.5,29900000.0
2008-05-28 06:47:00,205.49,205.51,205.44,205.45,117200000.0
2008-05-28 06:48:00,205.44,205.44,205.39,205.42,220100000.0
2008-05-28 06:49:00,205.42,205.43,205.34,205.35,204700000.0
2008-05-28 06:50:00,205.35,205.41,205.35,205.4,165600000.0
2008-05-28 06:51:00,205.41,205.41,205.34,205.34,231300000.0
2008-05-28 06:52:00,205.35,205.38,205.32,205.32,186000000.0
2008-05-28 06:53:00,205.32,205.33,205.27,205.28,62500000.0
2008-05-28 06:54:00,205.3,205.34,205.25,205.3,101500000.0
2008-05-28 06:55:00,205.29,205.3,205.26,205.3,163200000.0
2008-05-28 06:56:00,205.31,205.4,205.3,205.38,92300000.0
2008-05-28 06:57:00,205.37,205.37,205.32,205.34,54200000.0
2008-05-28 06:58:00,205.36,205.36,205.29,205.32,166400000.0
2008-05-28 06:59:00,205.32,205.37,205.3,205.37,44800000.0
2008-05-28 07:00:00,205.37,205.39,205.3,205.34,76900000.0
2008-05-28 07:01:00,205.35,205.38,205.32,205.35,141900000.0
2008-05-28 07:02:00,205.33,205.35,205.31,205.35,84700000.0
2008-05-28 07:03:00,205.35,205.36,205.34,205.36,53500000.0
2008-05-28 07:04:00,205.36,205.36,205.34,205.35,47200000.0
2008-05-28 07:05:00,205.35,205.35,205.27,205.28,211000000.0
2008-05-28 07:06:00,205.28,205.3,205.2,205.25,221900000.0
2008-05-28 07:07:00,205.25,205.27,205.18,205.2,141900000.0
2008-05-28 07:08:00,205.21,205.27,205.2,205.26,87600000.0
2008-05-28 07:09:00,205.26,205.32,205.25,205.27,72600000.0
2008-05-28 07:10:00,205.26,205.28,205.26,205.28,22800000.0
2008-05-28 07:11:00,205.29,205.33,205.29,205.31,123700000.0
2008-05-28 07:12:00,205.3,205.32,205.3,205.31,49200000.0
2008-05-28 07:13:00,205.32,205.37,205.31,205.37,72400000.0
2008-05-28 07:14:00,205.38,205.39,205.36,205.36,52700000.0
2008-05-28 07:15:00,205.36,205.38,205.34,205.38,266300000.0
2008-05-28 07:16:00,205.38,205.4,205.36,205.39,122300000.0
2008-05-28 07:17:00,205.4,205.41,205.36,205.37,102100000.0
2008-05-28 07:18:00,205.37,205.37,205.35,205.36,111900000.0
2008-05-28 07:19:00,205.37,205.37,205.34,205.34,111000000.0
2008-05-28 07:20:00,205.34,205.34,205.28,205.3,71400000.0
2008-05-28 07:21:00,205.3,205.32,205.29,205.31,86300000.0
2008-05-28 07:22:00,205.32,205.34,205.32,205.32,68000000.0
2008-05-28 07:23:00,205.32,205.34,205.31,205.31,49400000.0
2008-05-28 07:24:00,205.274,205.294,205.267,205.277,94800000.0
2008-05-28 07:25:00,205.31,205.33,205.3,205.31,40900000.0
2008-05-28 07:26:00,205.31,205.31,205.29,205.3,54100000.0
2008-05-28 07:27:00,205.3,205.34,205.29,205.34,55300000.0
2008-05-28 07:28:00,205.34,205.36,205.31,205.33,143900000.0
2008-05-28 07:29:00,205.35,205.35,205.31,205.31,52500000.0
2008-05-28 07:30:00,205.31,205.32,205.3,205.31,46100000.0
2008-05-28 07:31:00,205.31,205.31,205.31,205.31,27600000.0
2008-05-28 07:32:00,205.31,205.33,205.3,205.31,74400000.0
2008-05-28 07:33:00,205.31,205.33,205.31,205.32,43900000.0
2008-05-28 07:34:00,205.33,205.38,205.31,205.31,122200000.0
2008-05-28 07:35:00,205.31,205.37,205.3,205.35,169600000.0
2008-05-28 07:36:00,205.34,205.36,205.3,205.32,256500000.0
2008-05-28 07:37:00,205.32,205.32,205.26,205.28,137000000.0
2008-05-28 07:38:00,205.28,205.3,205.28,205.3,25900000.0
2008-05-28 07:39:00,205.31,205.32,205.28,205.3,58600000.0
2008-05-28 07:40:00,205.3,205.31,205.26,205.27,84600000.0
2008-05-28 07:41:00,205.28,205.31,205.27,205.29,132000000.0
2008-05-28 07:42:00,205.3,205.34,205.3,205.34,244900000.0
2008-05-28 07:43:00,205.34,205.4,205.32,205.37,246600000.0
2008-05-28 07:44:00,205.37,205.4,205.34,205.36,202600000.0
2008-05-28 07:45:00,205.36,205.37,205.34,205.34,57800000.0
2008-05-28 07:46:00,205.34,205.36,205.31,205.36,125400000.0
2008-05-28 07:47:00,205.37,205.37,205.33,205.34,59900000.0
2008-05-28 07:48:00,205.34,205.38,205.33,205.37,74900000.0
2008-05-28 07:49:00,205.36,205.39,205.36,205.39,81600000.0
2008-05-28 07:50:00,205.39,205.41,205.39,205.4,110000000.0
2008-05-28 07:51:00,205.41,205.43,205.41,205.41,64400000.0
2008-05-28 07:52:00,205.41,205.45,205.41,205.45,91200000.0
2008-05-28 07:53:00,205.44,205.48,205.44,205.48,125600000.0
2008-05-28 07:54:00,205.48,205.55,205.45,205.52,539900000.0
2008-05-28 07:55:00,205.52,205.54,205.49,205.49,283500000.0
2008-05-28 07:56:00,205.49,205.54,205.47,205.52,478200000.0
2008-05-28 07:57:00,205.52,205.54,205.49,205.52,220400000.0
2008-05-28 07:58:00,205.52,205.53,205.49,205.51,289500000.0
2008-05-28 07:59:00,205.51,205.51,205.44,205.48,193500000.0
2008-05-28 08:00:00,205.48,205.54,205.48,205.54,590200000.0
2008-05-28 08:01:00,205.54,205.57,205.45,205.49,460600000.0
2008-05-28 08:02:00,205.49,205.54,205.49,205.5,365200000.0
2008-05-28 08:03:00,205.5,205.61,205.5,205.55,242900000.0
2008-05-28 08:04:00,205.54,205.56,205.47,205.48,372300000.0
2008-05-28 08:05:00,205.47,205.48,205.46,205.48,205400000.0
2008-05-28 08:06:00,205.48,205.59,205.48,205.53,385800000.0
2008-05-28 08:07:00,205.52,205.54,205.48,205.52,453500000.0
2008-05-28 08:08:00,205.52,205.52,205.49,205.51,208100000.0
2008-05-28 08:09:00,205.51,205.52,205.44,205.44,369300000.0
2008-05-28 08:10:00,205.44,205.47,205.41,205.47,519600000.0
2008-05-28 08:11:00,205.47,205.51,205.47,205.49,546800000.0
2008-05-28 08:12:00,205.49,205.53,205.49,205.53,391400001.0
2008-05-28 08:13:00,205.53,205.55,205.51,205.52,375200000.0
2008-05-28 08:14:00,205.525,205.56,205.52,205.56,284000000.0
2008-05-28 08:15:00,205.55,205.56,205.53,205.53,131100000.0
2008-05-28 08:16:00,205.53,205.54,205.47,205.49,366100000.0
2008-05-28 08:17:00,205.49,205.525,205.48,205.495,145600000.0
2008-05-28 08:18:00,205.495,205.52,205.49,205.51,188400000.0
2008-05-28 08:19:00,205.515,205.61,205.485,205.6,652200000.0
2008-05-28 08:20:00,205.6,205.6,205.56,205.58,376200000.0
2008-05-28 08:21:00,205.58,205.58,205.51,205.53,434300000.0
2008-05-28 08:22:00,205.53,205.59,205.52,205.585,382500000.0
2008-05-28 08:23:00,205.575,205.6,205.56,205.6,238500000.0
2008-05-28 08:24:00,205.6,205.6,205.56,205.58,159300000.0
2008-05-28 08:25:00,205.575,205.58,205.545,205.555,109500000.0
2008-05-28 08:26:00,205.575,205.58,205.54,205.54,201000000.0
2008-05-28 08:27:00,205.54,205.55,205.495,205.52,513800000.0
2008-05-28 08:28:00,205.52,205.545,205.495,205.505,380500000.0
2008-05-28 08:29:00,205.51,205.525,205.47,205.525,311800000.0
2008-05-28 08:30:00,205.53,205.58,205.51,205.56,443800000.0
2008-05-28 08:31:00,205.56,205.6,205.55,205.6,119700000.0
2008-05-28 08:32:00,205.6,205.655,205.59,205.645,107000000.0
2008-05-28 08:33:00,205.645,205.705,205.63,205.695,210500000.0
2008-05-28 08:34:00,205.695,205.78,205.695,205.75,454500000.0
2008-05-28 08:35:00,205.75,205.84,205.745,205.78,463100000.0
2008-05-28 08:36:00,205.78,205.79,205.73,205.78,384600000.0
2008-05-28 08:37:00,205.79,205.835,205.78,205.78,329100000.0
2008-05-28 08:38:00,205.79,205.845,205.78,205.81,189700000.0
2008-05-28 08:39:00,205.83,205.92,205.82,205.915,378100000.0
2008-05-28 08:40:00,205.91,205.91,205.83,205.83,516200000.0
2008-05-28 08:41:00,205.83,205.88,205.83,205.85,633400000.0
2008-05-28 08:42:00,205.85,205.85,205.79,205.805,516600000.0
2008-05-28 08:43:00,205.81,205.845,205.8,205.8,448000000.0
2008-05-28 08:44:00,205.8,205.815,205.755,205.77,289100000.0
2008-05-28 08:45:00,205.77,205.79,205.74,205.765,323900000.0
2008-05-28 08:46:00,205.76,205.84,205.74,205.82,390100000.0
2008-05-28 08:47:00,205.82,205.825,205.76,205.81,417800000.0
2008-05-28 08:48:00,205.81,205.83,205.81,205.83,156300000.0
2008-05-28 08:49:00,205.83,205.83,205.79,205.815,150600000.0
2008-05-28 08:50:00,205.81,205.815,205.76,205.76,250600000.0
2008-05-28 08:51:00,205.765,205.82,205.765,205.815,226500000.0
2008-05-28 08:52:00,205.815,205.84,205.81,205.83,335000000.0
2008-05-28 08:53:00,205.83,205.89,205.82,205.89,268300000.0
2008-05-28 08:54:00,205.89,206.02,205.88,206.01,411300000.0
2008-05-28 08:55:00,206.01,206.03,205.95,205.97,384000000.0
2008-05-28 08:56:00,205.98,206.03,205.96,205.99,523500000.0
2008-05-28 08:57:00,205.985,206.01,205.96,206.01,205500000.0
2008-05-28 08:58:00,206.01,206.07,206.0,206.02,102400000.0
2008-05-28 08:59:00,206.02,206.04,205.98,206.01,176600000.0
2008-05-28 09:00:00,206.02,206.02,205.91,205.99,451500000.0
2008-05-28 09:01:00,205.99,206.04,205.975,206.02,191500000.0
2008-05-28 09:02:00,206.01,206.06,206.01,206.06,336500000.0
2008-05-28 09:03:00,206.05,206.1,206.01,206.055,473900000.0
2008-05-28 09:04:00,206.055,206.11,206.04,206.05,265300000.0
2008-05-28 09:05:00,206.04,206.04,205.965,205.97,344000000.0
2008-05-28 09:06:00,205.97,206.01,205.97,206.01,315900000.0
2008-05-28 09:07:00,206.01,206.01,205.97,205.975,188100000.0
2008-05-28 09:08:00,205.97,205.99,205.95,205.98,345700000.0
2008-05-28 09:09:00,205.96,206.06,205.95,206.06,419600000.0
2008-05-28 09:10:00,206.06,206.07,206.03,206.04,283200000.0
2008-05-28 09:11:00,206.04,206.04,206.02,206.02,213600000.0
2008-05-28 09:12:00,206.02,206.02,205.9,205.92,363600000.0
2008-05-28 09:13:00,205.92,205.94,205.9,205.93,163800000.0
2008-05-28 09:14:00,205.93,205.99,205.91,205.98,140800000.0
2008-05-28 09:15:00,205.99,206.04,205.99,205.99,307200000.0
2008-05-28 09:16:00,206.0,206.02,205.97,205.97,260100000.0
2008-05-28 09:17:00,205.97,205.99,205.92,205.945,282700000.0
2008-05-28 09:18:00,205.95,205.95,205.89,205.9,272600000.0
2008-05-28 09:19:00,205.9,205.95,205.885,205.94,316300000.0
2008-05-28 09:20:00,205.94,205.99,205.92,205.97,459100000.0
2008-05-28 09:21:00,205.97,205.98,205.95,205.97,359200000.0
2008-05-28 09:22:00,205.97,206.0,205.91,205.93,179040000.0
2008-05-28 09:23:00,205.93,205.955,205.925,205.955,106220000.0
2008-05-28 09:24:00,205.96,205.98,205.93,205.945,126520000.0
2008-05-28 09:25:00,205.94,205.965,205.91,205.93,156100000.0
2008-05-28 09:26:00,205.93,205.93,205.9,205.92,103220000.0
2008-05-28 09:27:00,205.92,205.945,205.9,205.92,204803200.0
2008-05-28 09:28:00,205.93,205.945,205.915,205.925,257948000.0
2008-05-28 09:29:00,205.92,205.955,205.92,205.94,104918400.0
2008-05-28 09:30:00,205.95,206.0,205.95,205.98,283012800.0
2008-05-28 09:31:00,205.985,206.015,205.97,206.015,163324000.0
2008-05-28 09:32:00,206.0,206.025,205.99,206.015,274060800.0
2008-05-28 09:33:00,206.01,206.04,206.0,206.025,190722400.0
2008-05-28 09:34:00,206.03,206.05,206.02,206.04,161486400.0
2008-05-28 09:35:00,206.04,206.04,205.96,205.98,369732800.0
2008-05-28 09:36:00,205.98,206.0,205.93,205.97,262732800.0
2008-05-28 09:37:00,205.97,205.99,205.96,205.97,209112000.0
2008-05-28 09:38:00,205.97,206.01,205.96,205.96,138563200.0
2008-05-28 09:39:00,205.96,205.97,205.93,205.97,219316000.0
2008-05-28 09:40:00,205.96,205.98,205.935,205.95,247359200.0
2008-05-28 09:41:00,205.955,205.97,205.92,205.95,297424000.0
2008-05-28 09:42:00,205.95,205.98,205.92,205.92,259464800.0
2008-05-28 09:43:00,205.92,205.99,205.92,205.95,164000000.0
2008-05-28 09:44:00,205.95,205.98,205.94,205.98,281029600.0
2008-05-28 09:45:00,206.0,206.0,205.92,205.92,406729600.0
2008-05-28 09:46:00,205.92,205.96,205.915,205.94,180929600.0
2008-05-28 09:47:00,205.94,205.94,205.87,205.93,115064800.0
2008-05-28 09:48:00,205.93,205.95,205.9,205.91,107759200.0
2008-05-28 09:49:00,205.91,205.92,205.88,205.88,123259200.0
2008-05-28 09:50:00,205.88,205.92,205.855,205.91,94173600.0
2008-05-28 09:51:00,205.91,205.945,205.895,205.925,114310400.0
2008-05-28 09:52:00,205.93,205.95,205.92,205.94,65997600.0
2008-05-28 09:53:00,205.94,205.94,205.91,205.93,70112800.0
2008-05-28 09:54:00,205.935,206.01,205.915,205.99,44790400.0
2008-05-28 09:55:00,205.99,206.02,205.98,205.98,7064800.0
2008-05-28 09:56:00,205.98,206.01,205.95,206.01,63548000.0
2008-05-28 09:57:00,206.01,206.03,206.01,206.02,102729600.0
2008-05-28 09:58:00,206.01,206.03,205.965,205.99,176764800.0
2008-05-28 09:59:00,205.99,206.015,205.98,205.99,162229600.0
2008-05-28 10:00:00,205.99,206.05,205.99,206.0,287964800.0
2008-05-28 10:01:00,206.01,206.09,205.98,206.09,388724000.0
2008-05-28 10:02:00,206.08,206.115,206.06,206.1,455729600.0
2008-05-28 10:03:00,206.095,206.16,206.07,206.095,549900000.0
2008-05-28 10:04:00,206.1,206.22,206.1,206.17,510300000.0
2008-05-28 10:05:00,206.17,206.17,206.09,206.1,544200000.0
2008-05-28 10:06:00,206.105,206.18,206.1,206.17,136500000.0
2008-05-28 10:07:00,206.165,206.2,206.13,206.15,300500000.0
2008-05-28 10:08:00,206.15,206.26,206.13,206.185,573000000.0
2008-05-28 10:09:00,206.19,206.22,206.175,206.175,105500000.0
2008-05-28 10:10:00,206.175,206.195,206.08,206.1,93800000.0
2008-05-28 10:11:00,206.1,206.13,206.09,206.13,56700000.0
2008-05-28 10:12:00,206.115,206.21,206.115,206.2,54300000.0
2008-05-28 10:13:00,206.2,206.28,206.195,206.21,63300000.0
2008-05-28 10:14:00,206.21,206.23,206.2,206.22,59900000.0
2008-05-28 10:15:00,206.23,206.33,206.23,206.29,81800000.0
2008-05-28 10:16:00,206.29,206.37,206.28,206.365,220200000.0
2008-05-28 10:17:00,206.36,206.465,206.355,206.385,200600000.0
2008-05-28 10:18:00,206.385,206.465,206.36,206.46,162200000.0
2008-05-28 10:19:00,206.46,206.52,206.43,206.45,116300000.0
2008-05-28 10:20:00,206.445,206.51,206.44,206.47,82300000.0
2008-05-28 10:21:00,206.48,206.53,206.45,206.48,68200000.0
2008-05-28 10:22:00,206.48,206.52,206.41,206.41,69700000.0
2008-05-28 10:23:00,206.41,206.44,206.39,206.395,61200000.0
2008-05-28 10:24:00,206.395,206.395,206.25,206.27,58900000.0
2008-05-28 10:25:00,206.255,206.3,206.25,206.3,44400000.0
2008-05-28 10:26:00,206.305,206.37,206.28,206.355,69300000.0
2008-05-28 10:27:00,206.355,206.43,206.335,206.36,132600000.0
2008-05-28 10:28:00,206.36,206.405,206.34,206.39,82100000.0
2008-05-28 10:29:00,206.405,206.405,206.34,206.37,111800000.0
2008-05-28 10:30:00,206.37,206.45,206.365,206.44,126000000.0
2008-05-28 10:31:00,206.44,206.51,206.43,206.43,83600000.0
2008-05-28 10:32:00,206.43,206.47,206.42,206.43,24200000.0
2008-05-28 10:33:00,206.435,206.5,206.42,206.44,72000000.0
2008-05-28 10:34:00,206.435,206.44,206.34,206.39,51400000.0
2008-05-28 10:35:00,206.4,206.42,206.37,206.42,29700000.0
2008-05-28 10:36:00,206.42,206.42,206.38,206.4,35000000.0
2008-05-28 10:37:00,206.4,206.425,206.385,206.405,91400000.0
2008-05-28 10:38:00,206.41,206.455,206.41,206.435,65300000.0
2008-05-28 10:39:00,206.435,206.435,206.365,206.365,25200000.0
2008-05-28 10:40:00,206.365,206.385,206.335,206.365,34200000.0
2008-05-28 10:41:00,206.37,206.37,206.31,206.355,52500000.0
2008-05-28 10:42:00,206.355,206.435,206.355,206.375,38600000.0
2008-05-28 10:43:00,206.375,206.395,206.345,206.38,93600000.0
2008-05-28 10:44:00,206.375,206.405,206.375,206.375,50700000.0
2008-05-28 10:45:00,206.38,206.415,206.335,206.345,49300000.0
2008-05-28 10:46:00,206.335,206.395,206.305,206.355,195500000.0
2008-05-28 10:47:00,206.36,206.38,206.34,206.34,259000000.0
2008-05-28 10:48:00,206.34,206.36,206.32,206.36,277000000.0
2008-05-28 10:49:00,206.355,206.365,206.29,206.3,295700000.0
2008-05-28 10:50:00,206.31,206.335,206.285,206.32,185100000.0
2008-05-28 10:51:00,206.315,206.37,206.295,206.355,391900000.0
2008-05-28 10:52:00,206.355,206.4,206.35,206.375,219400000.0
2008-05-28 10:53:00,206.365,206.385,206.31,206.37,253900000.0
2008-05-28 10:54:00,206.37,206.385,206.33,206.33,348800000.0
2008-05-28 10:55:00,206.33,206.355,206.315,206.33,275000000.0
2008-05-28 10:56:00,206.33,206.355,206.32,206.335,221800000.0
2008-05-28 10:57:00,206.325,206.335,206.28,206.28,285200000.0
2008-05-28 10:58:00,206.28,206.31,206.27,206.28,327300000.0
2008-05-28 10:59:00,206.28,206.35,206.28,206.35,308100000.0
2008-05-28 11:00:00,206.35,206.385,206.325,206.385,335000000.0
2008-05-28 11:01:00,206.385,206.45,206.385,206.435,245600000.0
2008-05-28 11:02:00,206.435,206.465,206.355,206.355,191000000.0
2008-05-28 11:03:00,206.355,206.395,206.27,206.36,410300000.0
2008-05-28 11:04:00,206.36,206.43,206.36,206.41,475600000.0
2008-05-28 11:05:00,206.41,206.415,206.355,206.365,340700000.0
2008-05-28 11:06:00,206.365,206.38,206.255,206.32,474800000.0
2008-05-28 11:07:00,206.315,206.375,206.295,206.295,334200000.0
2008-05-28 11:08:00,206.295,206.44,206.28,206.34,345000000.0
2008-05-28 11:09:00,206.35,206.445,206.34,206.415,395500000.0
2008-05-28 11:10:00,206.415,206.475,206.405,206.445,434400000.0
2008-05-28 11:11:00,206.45,206.515,206.45,206.515,370100000.0
2008-05-28 11:12:00,206.51,206.52,206.435,206.47,302700000.0
2008-05-28 11:13:00,206.48,206.515,206.465,206.505,404700000.0
2008-05-28 11:14:00,206.505,206.71,206.505,206.71,390300000.0
2008-05-28 11:15:00,206.71,206.795,206.685,206.71,172100000.0
2008-05-28 11:16:00,206.71,206.77,206.68,206.76,709000000.0
2008-05-28 11:17:00,206.76,206.83,206.74,206.79,783200000.0
2008-05-28 11:18:00,206.79,206.82,206.77,206.77,502000000.0
2008-05-28 11:19:00,206.775,206.8,206.73,206.77,501600000.0
2008-05-28 11:20:00,206.76,206.8,206.74,206.775,595300000.0
2008-05-28 11:21:00,206.78,206.79,206.735,206.77,439400000.0
2008-05-28 11:22:00,206.77,206.77,206.71,206.74,307700000.0
2008-05-28 11:23:00,206.74,206.8,206.72,206.8,540000000.0
2008-05-28 11:24:00,206.8,206.8,206.76,206.78,226800000.0
2008-05-28 11:25:00,206.78,206.8,206.73,206.74,489500000.0
2008-05-28 11:26:00,206.74,206.74,206.7,206.72,401200000.0
2008-05-28 11:27:00,206.72,206.76,206.71,206.75,406500000.0
2008-05-28 11:28:00,206.76,206.8,206.7,206.8,637500000.0
2008-05-28 11:29:00,206.79,206.97,206.79,206.935,632100000.0
2008-05-28 11:30:00,206.94,207.015,206.93,207.015,495600000.0
2008-05-28 11:31:00,207.01,207.2,207.01,207.17,730300000.0
2008-05-28 11:32:00,207.17,207.23,207.15,207.18,763800000.0
2008-05-28 11:33:00,207.17,207.265,207.16,207.23,799900000.0
2008-05-28 11:34:00,207.22,207.29,207.2,207.26,585200000.0
2008-05-28 11:35:00,207.25,207.26,207.185,207.26,714000000.0
2008-05-28 11:36:00,207.26,207.26,207.16,207.19,441300000.0
2008-05-28 11:37:00,207.18,207.2,207.125,207.18,689700000.0
2008-05-28 11:38:00,207.18,207.18,207.14,207.15,597700000.0
2008-05-28 11:39:00,207.15,207.18,207.135,207.18,446000000.0
2008-05-28 11:40:00,207.18,207.25,207.16,207.22,324400000.0
2008-05-28 11:41:00,207.22,207.22,207.17,207.2,325200000.0
2008-05-28 11:42:00,207.2,207.2,207.09,207.13,415000000.0
2008-05-28 11:43:00,207.13,207.13,207.1,207.12,407100000.0
2008-05-28 11:44:00,207.12,207.15,207.025,207.035,509100000.0
2008-05-28 11:45:00,207.035,207.06,206.99,207.04,398000000.0
2008-05-28 11:46:00,207.04,207.045,206.98,207.0,449500000.0
2008-05-28 11:47:00,207.01,207.07,207.01,207.07,288300000.0
2008-05-28 11:48:00,207.07,207.1,207.06,207.07,305600000.0
2008-05-28 11:49:00,207.09,207.09,207.01,207.01,473500000.0
2008-05-28 11:50:00,207.0,207.01,206.925,206.945,453900000.0
2008-05-28 11:51:00,206.95,207.03,206.95,207.03,404400000.0
2008-05-28 11:52:00,207.015,207.06,206.98,206.99,388400000.0
2008-05-28 11:53:00,206.99,207.0,206.95,206.97,297600000.0
2008-05-28 11:54:00,206.975,206.98,206.895,206.9,360000000.0
2008-05-28 11:55:00,206.9,206.9,206.835,206.9,360300000.0
2008-05-28 11:56:00,206.88,207.0,206.88,206.945,412300000.0
2008-05-28 11:57:00,206.965,206.97,206.93,206.93,164400000.0
2008-05-28 11:58:00,206.93,206.935,206.905,206.93,97200000.0
2008-05-28 11:59:00,206.93,206.97,206.91,206.91,296100000.0
2008-05-28 12:00:00,206.91,206.93,206.86,206.93,387700000.0
2008-05-28 12:01:00,206.93,206.93,206.9,206.92,249000000.0
2008-05-28 12:02:00,206.92,206.93,206.87,206.88,217400000.0
2008-05-28 12:03:00,206.9,206.92,206.84,206.86,256000000.0
2008-05-28 12:04:00,206.86,206.89,206.85,206.85,432000000.0
2008-05-28 12:05:00,206.85,206.86,206.82,206.82,280500000.0
2008-05-28 12:06:00,206.81,206.85,206.81,206.82,312400000.0
2008-05-28 12:07:00,206.82,206.84,206.78,206.8,473300000.0
2008-05-28 12:08:00,206.8,206.885,206.8,206.875,534400000.0
2008-05-28 12:09:00,206.875,206.875,206.815,206.845,174400000.0
2008-05-28 12:10:00,206.86,206.875,206.855,206.865,141800000.0
2008-05-28 12:11:00,206.865,206.905,206.82,206.82,250500000.0
2008-05-28 12:12:00,206.815,206.855,206.815,206.835,195400000.0
2008-05-28 12:13:00,206.835,206.855,206.815,206.855,91100000.0
2008-05-28 12:14:00,206.845,206.915,206.845,206.845,158800000.0
2008-05-28 12:15:00,206.85,206.885,206.845,206.855,236900000.0
2008-05-28 12:16:00,206.86,206.895,206.845,206.875,145300000.0
2008-05-28 12:17:00,206.875,206.885,206.865,206.885,70000000.0
2008-05-28 12:18:00,206.905,206.925,206.835,206.855,137900000.0
2008-05-28 12:19:00,206.84,206.865,206.755,206.775,283400000.0
2008-05-28 12:20:00,206.775,206.845,206.765,206.795,214600000.0
2008-05-28 12:21:00,206.805,206.815,206.785,206.79,84500000.0
2008-05-28 12:22:00,206.79,206.79,206.745,206.755,159100000.0
2008-05-28 12:23:00,206.755,206.785,206.755,206.785,22900000.0
2008-05-28 12:24:00,206.785,206.805,206.755,206.795,60900000.0
2008-05-28 12:25:00,206.795,206.805,206.775,206.775,52800000.0
2008-05-28 12:26:00,206.78,206.795,206.775,206.775,32600000.0
2008-05-28 12:27:00,206.775,206.805,206.765,206.795,37400000.0
2008-05-28 12:28:00,206.785,206.785,206.745,206.755,91300000.0
2008-05-28 12:29:00,206.76,206.77,206.745,206.755,136000000.0
2008-05-28 12:30:00,206.755,206.755,206.745,206.755,114000000.0
2008-05-28 12:31:00,206.755,206.755,206.745,206.745,59440000.0
2008-05-28 12:32:00,206.745,206.765,206.745,206.76,274800000.0
2008-05-28 12:33:00,206.77,206.83,206.76,206.825,103100000.0
2008-05-28 12:34:00,206.825,206.825,206.76,206.76,153100000.0
2008-05-28 12:35:00,206.76,206.76,206.68,206.71,293400000.0
2008-05-28 12:36:00,206.705,206.73,206.66,206.68,341600000.0
2008-05-28 12:37:00,206.69,206.78,206.68,206.75,512700000.0
2008-05-28 12:38:00,206.75,206.775,206.73,206.74,166100000.0
2008-05-28 12:39:00,206.745,206.76,206.72,206.74,134200000.0
2008-05-28 12:40:00,206.74,206.78,206.71,206.735,191500000.0
2008-05-28 12:41:00,206.74,206.815,206.735,206.805,186500000.0
2008-05-28 12:42:00,206.8,206.88,206.785,206.86,264300000.0
2008-05-28 12:43:00,206.87,206.87,206.76,206.76,219800000.0
2008-05-28 12:44:00,206.76,206.765,206.635,206.66,315200000.0
2008-05-28 12:45:00,206.66,206.67,206.63,206.635,215300000.0
2008-05-28 12:46:00,206.635,206.69,206.635,206.67,324400000.0
2008-05-28 12:47:00,206.675,206.69,206.595,206.605,208400000.0
2008-05-28 12:48:00,206.6,206.62,206.555,206.605,264300000.0
2008-05-28 12:49:00,206.605,206.715,206.605,206.675,208900000.0
2008-05-28 12:50:00,206.675,206.705,206.67,206.695,166400000.0
2008-05-28 12:51:00,206.695,206.81,206.695,206.81,297200000.0
2008-05-28 12:52:00,206.8,206.86,206.79,206.855,324500000.0
2008-05-28 12:53:00,206.855,206.86,206.82,206.86,213500000.0
2008-05-28 12:54:00,206.865,206.87,206.83,206.83,214800000.0
2008-05-28 12:55:00,206.83,206.84,206.78,206.785,204400000.0
2008-05-28 12:56:00,206.785,206.8,206.78,206.785,151900000.0
2008-05-28 12:57:00,206.785,206.785,206.77,206.77,58600000.0
2008-05-28 12:58:00,206.78,206.81,206.765,206.81,132100000.0
2008-05-28 12:59:00,206.805,206.845,206.7,206.7,339000000.0
2008-05-28 13:00:00,206.72,206.85,206.705,206.84,377700000.0
2008-05-28 13:01:00,206.84,206.85,206.79,206.82,478700000.0
2008-05-28 13:02:00,206.82,206.865,206.76,206.83,576500000.0
2008-05-28 13:03:00,206.83,206.85,206.775,206.785,397500000.0
2008-05-28 13:04:00,206.785,206.925,206.785,206.875,411200000.0
2008-05-28 13:05:00,206.875,206.935,206.875,206.93,336600000.0
2008-05-28 13:06:00,206.93,206.94,206.85,206.88,286900000.0
2008-05-28 13:07:00,206.87,207.02,206.87,207.02,510600000.0
2008-05-28 13:08:00,207.02,207.02,206.915,206.925,370800000.0
2008-05-28 13:09:00,206.925,206.95,206.91,206.91,277100000.0
2008-05-28 13:10:00,206.91,206.96,206.87,206.955,232500000.0
2008-05-28 13:11:00,206.955,206.955,206.93,206.945,124100000.0
2008-05-28 13:12:00,206.95,206.965,206.905,206.915,211200000.0
2008-05-28 13:13:00,206.91,206.975,206.91,206.975,115700000.0
2008-05-28 13:14:00,206.98,207.06,206.975,207.05,242800000.0
2008-05-28 13:15:00,207.035,207.05,207.015,207.03,183700000.0
2008-05-28 13:16:00,207.035,207.04,207.0,207.02,364600000.0
2008-05-28 13:17:00,207.03,207.1,207.01,207.08,320900000.0
2008-05-28 13:18:00,207.08,207.08,206.995,207.05,367500000.0
2008-05-28 13:19:00,207.05,207.105,206.95,207.0,560700000.0
2008-05-28 13:20:00,206.995,207.03,206.965,207.0,594700000.0
2008-05-28 13:21:00,207.0,207.06,206.98,207.04,412200000.0
2008-05-28 13:22:00,207.04,207.075,207.0,207.04,217700000.0
2008-05-28 13:23:00,207.04,207.05,207.0,207.02,604900000.0
2008-05-28 13:24:00,207.02,207.075,207.005,207.055,327000000.0
2008-05-28 13:25:00,207.05,207.055,206.96,207.04,302900000.0
2008-05-28 13:26:00,207.03,207.055,206.965,206.965,267600000.0
2008-05-28 13:27:00,206.965,207.09,206.96,207.075,391000000.0
2008-05-28 13:28:00,207.075,207.075,206.995,207.035,339200000.0
2008-05-28 13:29:00,207.035,207.09,207.01,207.09,521600000.0
2008-05-28 13:30:00,207.09,207.09,207.035,207.065,143600000.0
2008-05-28 13:31:00,207.065,207.07,207.02,207.035,212100000.0
2008-05-28 13:32:00,207.035,207.075,207.0,207.01,228700000.0
2008-05-28 13:33:00,207.0,207.015,206.91,206.945,410700000.0
2008-05-28 13:34:00,206.95,207.005,206.94,206.985,144800000.0
2008-05-28 13:35:00,207.005,207.035,206.985,207.02,209100000.0
2008-05-28 13:36:00,207.02,207.02,206.935,206.935,208100000.0
2008-05-28 13:37:00,206.935,207.015,206.91,206.975,281400000.0
2008-05-28 13:38:00,206.975,206.995,206.93,206.98,336500000.0
2008-05-28 13:39:00,206.99,207.02,206.95,207.01,391500000.0
2008-05-28 13:40:00,207.01,207.01,206.94,206.955,261000000.0
2008-05-28 13:41:00,206.955,206.96,206.94,206.945,139300000.0
2008-05-28 13:42:00,206.93,206.945,206.875,206.88,262100000.0
2008-05-28 13:43:00,206.88,206.91,206.82,206.85,326900000.0
2008-05-28 13:44:00,206.845,206.915,206.845,206.905,133500000.0
2008-05-28 13:45:00,206.905,206.975,206.905,206.94,189300000.0
2008-05-28 13:46:00,206.94,206.95,206.89,206.895,310200000.0
2008-05-28 13:47:00,206.895,206.91,206.85,206.85,132300000.0
2008-05-28 13:48:00,206.845,206.91,206.845,206.91,259400000.0
2008-05-28 13:49:00,206.91,206.97,206.91,206.97,265400000.0
2008-05-28 13:50:00,206.97,206.97,206.89,206.935,334500000.0
2008-05-28 13:51:00,206.935,206.965,206.91,206.91,234900000.0
2008-05-28 13:52:00,206.91,206.91,206.865,206.87,196100000.0
2008-05-28 13:53:00,206.88,206.885,206.825,206.855,90800000.0
2008-05-28 13:54:00,206.85,206.85,206.805,206.845,243600000.0
2008-05-28 13:55:00,206.845,206.87,206.83,206.84,338200000.0
2008-05-28 13:56:00,206.84,206.855,206.745,206.785,143500000.0
2008-05-28 13:57:00,206.785,206.815,206.77,206.77,165100000.0
2008-05-28 13:58:00,206.77,206.79,206.77,206.77,68300000.0
2008-05-28 13:59:00,206.77,206.795,206.76,206.785,144200000.0
2008-05-28 14:00:00,206.785,206.815,206.74,206.74,207300000.0
2008-05-28 14:01:00,206.74,206.74,206.7,206.725,141900000.0
2008-05-28 14:02:00,206.72,206.755,206.715,206.75,144100000.0
2008-05-28 14:03:00,206.75,206.805,206.735,206.77,411600000.0
2008-05-28 14:04:00,206.77,206.77,206.71,206.745,242800000.0
2008-05-28 14:05:00,206.74,206.775,206.735,206.74,347400000.0
2008-05-28 14:06:00,206.74,206.815,206.735,206.785,188300000.0
2008-05-28 14:07:00,206.785,206.81,206.775,206.795,126600000.0
2008-05-28 14:08:00,206.795,206.805,206.755,206.765,292600000.0
2008-05-28 14:09:00,206.77,206.79,206.75,206.765,234600000.0
2008-05-28 14:10:00,206.76,206.775,206.705,206.705,242800000.0
2008-05-28 14:11:00,206.705,206.785,206.695,206.785,204000000.0
2008-05-28 14:12:00,206.785,206.81,206.77,206.78,406900000.0
2008-05-28 14:13:00,206.79,206.8,206.77,206.78,201100000.0
2008-05-28 14:14:00,206.78,206.855,206.775,206.835,229300000.0
2008-05-28 14:15:00,206.835,206.93,206.82,206.9,587600000.0
2008-05-28 14:16:00,206.9,206.98,206.9,206.965,471600000.0
2008-05-28 14:17:00,206.965,207.025,206.965,207.015,560400000.0
2008-05-28 14:18:00,207.01,207.065,207.0,207.045,362500000.0
2008-05-28 14:19:00,207.04,207.04,206.955,207.0,453200000.0
2008-05-28 14:20:00,206.985,207.06,206.985,207.055,456600000.0
2008-05-28 14:21:00,207.055,207.065,207.02,207.05,399600000.0
2008-05-28 14:22:00,207.04,207.085,207.0,207.045,438600000.0
2008-05-28 14:23:00,207.045,207.065,207.005,207.045,285200000.0
2008-05-28 14:24:00,207.045,207.08,207.015,207.02,219000000.0
2008-05-28 14:25:00,207.02,207.02,206.96,206.99,148000000.0
2008-05-28 14:26:00,206.99,207.025,206.98,207.01,252500000.0
2008-05-28 14:27:00,207.01,207.01,206.945,206.96,146520000.0
2008-05-28 14:28:00,206.96,207.065,206.96,206.98,269300000.0
2008-05-28 14:29:00,206.98,206.99,206.93,206.96,229300000.0
2008-05-28 14:30:00,207.05,207.185,206.99,207.145,584300000.0
2008-05-28 14:31:00,207.155,207.395,207.155,207.35,410900000.0
2008-05-28 14:32:00,207.36,207.475,207.35,207.41,441140000.0
2008-05-28 14:33:00,207.405,207.605,207.385,207.545,520300000.0
2008-05-28 14:34:00,207.545,207.555,207.42,207.475,507000000.0
2008-05-28 14:35:00,207.47,207.565,207.465,207.535,383500000.0
2008-05-28 14:36:00,207.535,207.535,207.415,207.415,385600000.0
2008-05-28 14:37:00,207.415,207.505,207.385,207.46,546600000.0
2008-05-28 14:38:00,207.46,207.495,207.39,207.42,524100000.0
2008-05-28 14:39:00,207.41,207.465,207.41,207.43,430500000.0
2008-05-28 14:40:00,207.435,207.475,207.41,207.465,378600000.0
2008-05-28 14:41:00,207.465,207.485,207.415,207.455,427000000.0
2008-05-28 14:42:00,207.465,207.465,207.35,207.365,343800000.0
2008-05-28 14:43:00,207.365,207.395,207.305,207.31,408100000.0
2008-05-28 14:44:00,207.325,207.335,207.31,207.325,216900000.0
2008-05-28 14:45:00,207.345,207.355,207.32,207.33,264200000.0
2008-05-28 14:46:00,207.325,207.325,207.285,207.325,218700000.0
2008-05-28 14:47:00,207.325,207.325,207.25,207.255,256600000.0
2008-05-28 14:48:00,207.255,207.345,207.25,207.325,261300000.0
2008-05-28 14:49:00,207.325,207.38,207.315,207.375,87800000.0
2008-05-28 14:50:00,207.36,207.38,207.33,207.35,48300000.0
2008-05-28 14:51:00,207.33,207.35,207.32,207.335,141400000.0
2008-05-28 14:52:00,207.32,207.36,207.295,207.3,183800000.0
2008-05-28 14:53:00,207.31,207.36,207.31,207.35,131900000.0
2008-05-28 14:54:00,207.33,207.34,207.27,207.29,124100000.0
2008-05-28 14:55:00,207.29,207.37,207.28,207.37,165100000.0
2008-05-28 14:56:00,207.36,207.405,207.36,207.375,111500000.0
2008-05-28 14:57:00,207.37,207.41,207.35,207.355,90000000.0
2008-05-28 14:58:00,207.355,207.39,207.325,207.39,97700000.0
2008-05-28 14:59:00,207.39,207.41,207.38,207.385,129000000.0
2008-05-28 15:00:00,207.39,207.42,207.36,207.41,174300000.0
2008-05-28 15:01:00,207.41,207.41,207.39,207.41,12100000.0
2008-05-28 15:02:00,207.38,207.38,207.36,207.38,98600000.0
2008-05-28 15:03:00,207.38,207.41,207.37,207.38,90300000.0
2008-05-28 15:04:00,207.38,207.42,207.38,207.39,123687500.0
2008-05-28 15:05:00,207.39,207.41,207.36,207.36,109950000.0
2008-05-28 15:06:00,207.36,207.4,207.36,207.39,134700000.0
2008-05-28 15:07:00,207.39,207.43,207.39,207.42,32600000.0
2008-05-28 15:08:00,207.42,207.42,207.35,207.35,36475000.0
2008-05-28 15:09:00,207.35,207.41,207.34,207.35,92400000.0
2008-05-28 15:10:00,207.36,207.39,207.33,207.37,97800000.0
2008-05-28 15:11:00,207.38,207.4,207.35,207.37,76800000.0
2008-05-28 15:12:00,207.36,207.4,207.33,207.395,82100000.0
2008-05-28 15:13:00,207.41,207.42,207.39,207.39,112500000.0
2008-05-28 15:14:00,207.4,207.4,207.355,207.36,101000000.0
2008-05-28 15:15:00,207.36,207.37,207.33,207.355,81500000.0
2008-05-28 15:16:00,207.34,207.35,207.33,207.33,49200000.0
2008-05-28 15:17:00,207.33,207.36,207.33,207.33,97400000.0
2008-05-28 15:18:00,207.33,207.375,207.33,207.37,113300000.0
2008-05-28 15:19:00,207.365,207.385,207.32,207.33,59500000.0
2008-05-28 15:20:00,207.33,207.355,207.32,207.33,123100000.0
2008-05-28 15:21:00,207.33,207.34,207.285,207.34,133100000.0
2008-05-28 15:22:00,207.34,207.38,207.32,207.33,142000000.0
2008-05-28 15:23:00,207.33,207.34,207.275,207.28,168400000.0
2008-05-28 15:24:00,207.28,207.33,207.25,207.315,99300000.0
2008-05-28 15:25:00,207.315,207.32,207.26,207.28,101100000.0
2008-05-28 15:26:00,207.275,207.28,207.25,207.25,95900000.0
2008-05-28 15:27:00,207.25,207.25,207.12,207.17,230700000.0
2008-05-28 15:28:00,207.11,207.17,207.105,207.14,108300000.0
2008-05-28 15:29:00,207.14,207.17,207.13,207.15,45200000.0
2008-05-28 15:30:00,207.14,207.19,207.14,207.15,101500000.0
2008-05-28 15:31:00,207.15,207.18,207.145,207.17,139100000.0
2008-05-28 15:32:00,207.165,207.18,207.14,207.17,90000000.0
2008-05-28 15:33:00,207.17,207.24,207.15,207.17,128300000.0
2008-05-28 15:34:00,207.17,207.21,207.15,207.15,75100000.0
2008-05-28 15:35:00,207.15,207.15,207.1,207.1,139600000.0
2008-05-28 15:36:00,207.1,207.17,207.1,207.16,82300000.0
2008-05-28 15:37:00,207.135,207.195,207.12,207.195,131162500.0
2008-05-28 15:38:00,207.195,207.2,207.13,207.15,51850000.0
2008-05-28 15:39:00,207.15,207.255,207.13,207.25,93162500.0
2008-05-28 15:40:00,207.26,207.27,207.17,207.26,149700000.0
2008-05-28 15:41:00,207.26,207.26,207.175,207.24,111575000.0
2008-05-28 15:42:00,207.23,207.24,207.2,207.2,118600000.0
2008-05-28 15:43:00,207.2,207.23,207.19,207.19,129100000.0
2008-05-28 15:44:00,207.19,207.19,207.09,207.12,128500000.0
2008-05-28 15:45:00,207.11,207.17,207.11,207.16,146600000.0
2008-05-28 15:46:00,207.17,207.18,207.13,207.15,103900000.0
2008-05-28 15:47:00,207.145,207.19,207.13,207.16,117600000.0
2008-05-28 15:48:00,207.16,207.175,207.13,207.13,52200000.0
2008-05-28 15:49:00,207.13,207.13,207.07,207.075,92600000.0
2008-05-28 15:50:00,207.08,207.08,207.06,207.08,123100000.0
2008-05-28 15:51:00,207.08,207.13,207.06,207.125,92300000.0
2008-05-28 15:52:00,207.12,207.15,207.05,207.055,150100000.0
2008-05-28 15:53:00,207.06,207.14,207.06,207.12,171600000.0
2008-05-28 15:54:00,207.12,207.12,207.03,207.03,160800000.0
2008-05-28 15:55:00,207.035,207.11,207.035,207.11,89700000.0
2008-05-28 15:56:00,207.11,207.16,207.11,207.135,140300000.0
2008-05-28 15:57:00,207.14,207.175,207.09,207.155,160400000.0
2008-05-28 15:58:00,207.16,207.25,207.12,207.25,180500000.0
2008-05-28 15:59:00,207.25,207.285,207.165,207.26,134300000.0
2008-05-28 16:00:00,207.26,207.28,207.195,207.205,176100000.0
2008-05-28 16:01:00,207.2,207.21,207.17,207.17,149600000.0
2008-05-28 16:02:00,207.18,207.23,207.17,207.17,213400000.0
2008-05-28 16:03:00,207.17,207.17,207.12,207.13,125700000.0
2008-05-28 16:04:00,207.135,207.18,207.135,207.14,90200000.0
2008-05-28 16:05:00,207.14,207.14,207.05,207.07,107600000.0
2008-05-28 16:06:00,207.08,207.08,207.01,207.03,174000000.0
2008-05-28 16:07:00,207.06,207.07,207.02,207.07,96100000.0
2008-05-28 16:08:00,207.07,207.085,207.01,207.07,105000000.0
2008-05-28 16:09:00,207.07,207.16,207.07,207.14,138200000.0
2008-05-28 16:10:00,207.14,207.15,207.13,207.14,63600000.0
2008-05-28 16:11:00,207.14,207.17,207.14,207.17,136800000.0
2008-05-28 16:12:00,207.17,207.23,207.17,207.19,116400000.0
2008-05-28 16:13:00,207.19,207.21,207.12,207.15,231000000.0
2008-05-28 16:14:00,207.12,207.22,207.12,207.22,159700000.0
2008-05-28 16:15:00,207.22,207.22,207.19,207.215,121300000.0
2008-05-28 16:16:00,207.205,207.22,207.09,207.09,138200000.0
2008-05-28 16:17:00,207.09,207.09,207.06,207.06,139400000.0
2008-05-28 16:18:00,207.07,207.07,207.03,207.05,112300000.0
2008-05-28 16:19:00,207.055,207.08,206.96,207.0,113800000.0
2008-05-28 16:20:00,207.0,207.01,206.93,206.93,117900000.0
2008-05-28 16:21:00,206.95,206.96,206.82,206.82,151700000.0
2008-05-28 16:22:00,206.82,206.87,206.76,206.79,162300000.0
2008-05-28 16:23:00,206.79,206.84,206.78,206.835,44300000.0
2008-05-28 16:24:00,206.835,206.925,206.81,206.92,172700000.0
2008-05-28 16:25:00,206.925,207.0,206.9,206.95,134600000.0
2008-05-28 16:26:00,206.94,206.96,206.94,206.96,51300000.0
2008-05-28 16:27:00,206.96,207.02,206.95,207.02,154900000.0
2008-05-28 16:28:00,207.0,207.125,207.0,207.07,103800000.0
2008-05-28 16:29:00,207.07,207.07,207.02,207.03,144700000.0
2008-05-28 16:30:00,207.03,207.05,207.0,207.05,108400000.0
2008-05-28 16:31:00,207.04,207.07,207.02,207.02,118800000.0
2008-05-28 16:32:00,207.025,207.06,207.02,207.06,133300000.0
2008-05-28 16:33:00,207.06,207.1,207.04,207.1,144500000.0
2008-05-28 16:34:00,207.1,207.11,207.01,207.03,120550000.0
2008-05-28 16:35:00,207.03,207.05,206.99,207.03,152800000.0
2008-05-28 16:36:00,207.03,207.09,207.0,207.09,97900000.0
2008-05-28 16:37:00,207.08,207.14,207.08,207.12,91100000.0
2008-05-28 16:38:00,207.12,207.12,207.07,207.07,83600000.0
2008-05-28 16:39:00,207.07,207.13,207.07,207.1,69700000.0
2008-05-28 16:40:00,207.1,207.15,207.1,207.14,74500000.0
2008-05-28 16:41:00,207.14,207.14,207.09,207.1,52300000.0
2008-05-28 16:42:00,207.1,207.21,207.1,207.2,142000000.0
2008-05-28 16:43:00,207.2,207.25,207.2,207.22,52400000.0
2008-05-28 16:44:00,207.23,207.26,207.23,207.255,60000000.0
2008-05-28 16:45:00,207.26,207.29,207.25,207.28,58900000.0
2008-05-28 16:46:00,207.28,207.335,207.27,207.28,79500000.0
2008-05-28 16:47:00,207.28,207.36,207.28,207.36,108300000.0
2008-05-28 16:48:00,207.37,207.395,207.31,207.39,154800000.0
2008-05-28 16:49:00,207.39,207.43,207.39,207.42,109962500.0
2008-05-28 16:50:00,207.42,207.47,207.42,207.46,87800000.0
2008-05-28 16:51:00,207.46,207.51,207.46,207.51,86287500.0
2008-05-28 16:52:00,207.51,207.53,207.46,207.46,66500000.0
2008-05-28 16:53:00,207.46,207.495,207.43,207.46,159600000.0
2008-05-28 16:54:00,207.46,207.5,207.46,207.48,129400000.0
2008-05-28 16:55:00,207.48,207.595,207.475,207.56,142600000.0
2008-05-28 16:56:00,207.58,207.62,207.565,207.61,92662500.0
2008-05-28 16:57:00,207.62,207.71,207.62,207.7,88200000.0
2008-05-28 16:58:00,207.69,207.69,207.65,207.65,76137500.0
2008-05-28 16:59:00,207.65,207.65,207.48,207.48,189200000.0
2008-05-28 17:00:00,207.48,207.49,207.43,207.45,203500000.0
2008-05-28 17:01:00,207.44,207.49,207.44,207.46,125200000.0
2008-05-28 17:02:00,207.46,207.53,207.45,207.49,155000000.0
2008-05-28 17:03:00,207.48,207.49,207.445,207.465,118100000.0
2008-05-28 17:04:00,207.465,207.475,207.445,207.465,94600000.0
2008-05-28 17:05:00,207.45,207.495,207.43,207.49,100100000.0
2008-05-28 17:06:00,207.48,207.5,207.435,207.475,108200000.0
2008-05-28 17:07:00,207.475,207.49,207.43,207.44,92500000.0
2008-05-28 17:08:00,207.445,207.52,207.43,207.49,123100000.0
2008-05-28 17:09:00,207.49,207.6,207.485,207.59,118000000.0
2008-05-28 17:10:00,207.59,207.66,207.58,207.63,166300000.0
2008-05-28 17:11:00,207.63,207.63,207.54,207.54,171300000.0
2008-05-28 17:12:00,207.54,207.57,207.43,207.46,200100000.0
2008-05-28 17:13:00,207.46,207.495,207.43,207.44,92700000.0
2008-05-28 17:14:00,207.44,207.44,207.31,207.31,58300000.0
2008-05-28 17:15:00,207.31,207.345,207.3,207.32,150300000.0
2008-05-28 17:16:00,207.32,207.34,207.3,207.305,83900000.0
2008-05-28 17:17:00,207.31,207.36,207.3,207.35,103900000.0
2008-05-28 17:18:00,207.35,207.39,207.315,207.36,128900000.0
2008-05-28 17:19:00,207.365,207.37,207.3,207.345,188800000.0
2008-05-28 17:20:00,207.34,207.39,207.33,207.39,88800000.0
2008-05-28 17:21:00,207.39,207.45,207.39,207.43,106100000.0
2008-05-28 17:22:00,207.43,207.47,207.39,207.43,158000000.0
2008-05-28 17:23:00,207.43,207.43,207.38,207.39,144200000.0
2008-05-28 17:24:00,207.4,207.41,207.26,207.26,155400000.0
2008-05-28 17:25:00,207.26,207.295,207.26,207.26,139400000.0
2008-05-28 17:26:00,207.26,207.265,207.26,207.26,96500000.0
2008-05-28 17:27:00,207.26,207.28,207.26,207.26,48900000.0
2008-05-28 17:28:00,207.26,207.3,207.26,207.28,49100000.0
2008-05-28 17:29:00,207.28,207.33,207.26,207.27,136500000.0
2008-05-28 17:30:00,207.27,207.35,207.26,207.35,204500000.0
2008-05-28 17:31:00,207.35,207.415,207.34,207.41,64800000.0
2008-05-28 17:32:00,207.41,207.41,207.4,207.4,53600000.0
2008-05-28 17:33:00,207.4,207.4,207.32,207.32,190400000.0
2008-05-28 17:34:00,207.32,207.34,207.24,207.32,196800000.0
2008-05-28 17:35:00,207.32,207.35,207.3,207.35,195400000.0
2008-05-28 17:36:00,207.34,207.36,207.32,207.35,143800000.0
2008-05-28 17:37:00,207.34,207.375,207.31,207.315,185500000.0
2008-05-28 17:38:00,207.32,207.375,207.31,207.31,142500000.0
2008-05-28 17:39:00,207.31,207.38,207.31,207.37,114600000.0
2008-05-28 17:40:00,207.375,207.47,207.375,207.42,130900000.0
2008-05-28 17:41:00,207.42,207.42,207.33,207.35,55600000.0
2008-05-28 17:42:00,207.35,207.405,207.33,207.405,62100000.0
2008-05-28 17:43:00,207.395,207.435,207.395,207.43,80700000.0
2008-05-28 17:44:00,207.425,207.44,207.36,207.38,102600000.0
2008-05-28 17:45:00,207.38,207.42,207.355,207.395,71300000.0
2008-05-28 17:46:00,207.39,207.41,207.35,207.395,89900000.0
2008-05-28 17:47:00,207.4,207.49,207.385,207.485,89300000.0
2008-05-28 17:48:00,207.48,207.49,207.425,207.425,92400000.0
2008-05-28 17:49:00,207.425,207.45,207.415,207.43,67600000.0
2008-05-28 17:50:00,207.43,207.475,207.415,207.45,76000000.0
2008-05-28 17:51:00,207.46,207.46,207.42,207.435,108300000.0
2008-05-28 17:52:00,207.435,207.455,207.405,207.41,149300000.0
2008-05-28 17:53:00,207.41,207.43,207.375,207.425,106300000.0
2008-05-28 17:54:00,207.425,207.425,207.38,207.38,74200000.0
2008-05-28 17:55:00,207.38,207.38,207.36,207.38,135900000.0
2008-05-28 17:56:00,207.37,207.38,207.37,207.37,82400000.0
2008-05-28 17:57:00,207.37,207.41,207.37,207.39,55600000.0
2008-05-28 17:58:00,207.39,207.44,207.37,207.42,139800000.0
2008-05-28 17:59:00,207.37,207.38,207.36,207.37,146300000.0
2008-05-28 18:00:00,207.37,207.37,207.25,207.28,161500000.0
2008-05-28 18:01:00,207.28,207.39,207.28,207.38,68800000.0
2008-05-28 18:02:00,207.37,207.39,207.36,207.39,33600000.0
2008-05-28 18:03:00,207.39,207.39,207.35,207.36,57900000.0
2008-05-28 18:04:00,207.31,207.35,207.24,207.25,133300000.0
2008-05-28 18:05:00,207.25,207.35,207.24,207.29,72900000.0
2008-05-28 18:06:00,207.29,207.31,207.28,207.28,57900000.0
2008-05-28 18:07:00,207.29,207.29,207.23,207.25,59600000.0
2008-05-28 18:08:00,207.255,207.26,207.22,207.23,64600000.0
2008-05-28 18:09:00,207.23,207.23,207.19,207.2,106400000.0
2008-05-28 18:10:00,207.2,207.205,207.16,207.18,55100000.0
2008-05-28 18:11:00,207.18,207.18,207.15,207.16,24100000.0
2008-05-28 18:12:00,207.16,207.16,207.12,207.12,37400000.0
2008-05-28 18:13:00,207.12,207.17,207.07,207.165,70400000.0
2008-05-28 18:14:00,207.16,207.18,207.16,207.16,36800000.0
2008-05-28 18:15:00,207.16,207.22,207.16,207.19,90600000.0
2008-05-28 18:16:00,207.19,207.19,207.15,207.15,45300000.0
2008-05-28 18:17:00,207.15,207.22,207.15,207.195,109400000.0
2008-05-28 18:18:00,207.19,207.25,207.18,207.24,88300000.0
2008-05-28 18:19:00,207.24,207.34,207.24,207.25,71400000.0
2008-05-28 18:20:00,207.25,207.25,207.21,207.23,47300000.0
2008-05-28 18:21:00,207.23,207.235,207.23,207.23,4500000.0
2008-05-28 18:22:00,207.23,207.255,207.23,207.235,48800000.0
2008-05-28 18:23:00,207.23,207.285,207.23,207.275,53500000.0
2008-05-28 18:24:00,207.275,207.29,207.25,207.25,85700000.0
2008-05-28 18:25:00,207.25,207.265,207.23,207.25,96800000.0
2008-05-28 18:26:00,207.25,207.25,207.2,207.22,69600000.0
2008-05-28 18:27:00,207.23,207.24,207.23,207.23,16000000.0
2008-05-28 18:28:00,207.23,207.23,207.23,207.23,11200000.0
2008-05-28 18:29:00,207.23,207.24,207.23,207.23,22800000.0
2008-05-28 18:30:00,207.23,207.23,207.23,207.23,1400000.0
2008-05-28 18:31:00,207.23,207.23,207.23,207.23,1800000.0
2008-05-28 18:32:00,207.23,207.24,207.18,207.2,75700000.0
2008-05-28 18:33:00,207.2,207.2,207.12,207.18,38000000.0
2008-05-28 18:34:00,207.18,207.19,207.18,207.18,9000000.0
2008-05-28 18:35:00,207.18,207.2,207.18,207.185,51400000.0
2008-05-28 18:36:00,207.18,207.21,207.18,207.21,36700000.0
2008-05-28 18:37:00,207.21,207.27,207.21,207.26,32700000.0
2008-05-28 18:38:00,207.26,207.26,207.26,207.26,500000.0
2008-05-28 18:39:00,207.26,207.3,207.26,207.3,79200000.0
2008-05-28 18:40:00,207.3,207.3,207.22,207.22,95000000.0
2008-05-28 18:41:00,207.24,207.24,207.2,207.22,31100000.0
2008-05-28 18:42:00,207.23,207.23,207.22,207.22,8300000.0
2008-05-28 18:43:00,207.22,207.25,207.22,207.24,44900000.0
2008-05-28 18:44:00,207.24,207.24,207.22,207.22,44000000.0
2008-05-28 18:45:00,207.22,207.27,207.22,207.24,85500000.0
2008-05-28 18:46:00,207.24,207.27,207.24,207.27,40100000.0
2008-05-28 18:47:00,207.27,207.275,207.26,207.26,65400000.0
2008-05-28 18:48:00,207.26,207.265,207.26,207.26,38600000.0
2008-05-28 18:49:00,207.26,207.26,207.22,207.24,14400000.0
2008-05-28 18:50:00,207.192,207.221,207.165,207.185,122400000.0
2008-05-28 18:51:00,207.17,207.208,207.141,207.208,167500000.0
2008-05-28 18:52:00,207.22,207.22,207.21,207.22,26000000.0
2008-05-28 18:53:00,207.22,207.22,207.19,207.22,57900000.0
2008-05-28 18:54:00,207.22,207.22,207.21,207.22,18700000.0
2008-05-28 18:55:00,207.22,207.22,207.22,207.22,17400000.0
2008-05-28 18:56:00,207.22,207.22,207.19,207.19,66900000.0
2008-05-28 18:57:00,207.21,207.21,207.19,207.21,46400000.0
2008-05-28 18:58:00,207.21,207.21,207.17,207.17,69000000.0
2008-05-28 18:59:00,207.19,207.19,207.15,207.15,55300000.0
2008-05-28 19:00:00,207.15,207.175,207.14,207.175,27800000.0
2008-05-28 19:01:00,207.18,207.2,207.17,207.19,30300000.0
2008-05-28 19:02:00,207.19,207.19,207.17,207.17,22000000.0
2008-05-28 19:03:00,207.15,207.17,207.12,207.15,68800000.0
2008-05-28 19:04:00,207.15,207.15,207.14,207.15,36000000.0
2008-05-28 19:05:00,207.15,207.15,207.14,207.15,13100000.0
2008-05-28 19:06:00,207.15,207.21,207.15,207.2,39700000.0
2008-05-28 19:07:00,207.16,207.27,207.16,207.27,34400000.0
2008-05-28 19:08:00,207.265,207.315,207.24,207.31,37300000.0
2008-05-28 19:09:00,207.3,207.3,207.3,207.3,16100000.0
2008-05-28 19:10:00,207.3,207.335,207.24,207.335,73300000.0
2008-05-28 19:11:00,207.335,207.345,207.33,207.34,38700000.0
2008-05-28 19:12:00,207.33,207.37,207.33,207.37,62700000.0
2008-05-28 19:13:00,207.36,207.38,207.35,207.37,72500000.0
2008-05-28 19:14:00,207.38,207.38,207.35,207.35,13000000.0
2008-05-28 19:15:00,207.355,207.41,207.355,207.405,51500000.0
2008-05-28 19:16:00,207.41,207.54,207.4,207.51,249900000.0
2008-05-28 19:17:00,207.51,207.51,207.44,207.44,50300000.0
2008-05-28 19:18:00,207.44,207.515,207.44,207.515,92200000.0
2008-05-28 19:19:00,207.52,207.55,207.46,207.46,88500000.0
2008-05-28 19:20:00,207.475,207.48,207.46,207.46,48200000.0
2008-05-28 19:21:00,207.46,207.46,207.43,207.46,128800000.0
2008-05-28 19:22:00,207.43,207.43,207.385,207.43,120400000.0
2008-05-28 19:23:00,207.43,207.44,207.38,207.43,67500000.0
2008-05-28 19:24:00,207.43,207.43,207.38,207.43,84900000.0
2008-05-28 19:25:00,207.42,207.44,207.37,207.44,84400000.0
2008-05-28 19:26:00,207.425,207.45,207.42,207.43,83200000.0
2008-05-28 19:27:00,207.42,207.43,207.36,207.38,102300000.0
2008-05-28 19:28:00,207.38,207.42,207.36,207.4,109600000.0
2008-05-28 19:29:00,207.39,207.48,207.38,207.44,86500000.0
2008-05-28 19:30:00,207.44,207.47,207.43,207.46,102100000.0
2008-05-28 19:31:00,207.465,207.5,207.43,207.44,90400000.0
2008-05-28 19:32:00,207.435,207.49,207.435,207.445,94300000.0
2008-05-28 19:33:00,207.445,207.445,207.39,207.41,120000000.0
2008-05-28 19:34:00,207.42,207.43,207.39,207.4,92400000.0
2008-05-28 19:35:00,207.39,207.41,207.34,207.36,88300000.0
2008-05-28 19:36:00,207.36,207.36,207.31,207.34,44100000.0
2008-05-28 19:37:00,207.34,207.34,207.27,207.31,59900000.0
2008-05-28 19:38:00,207.275,207.31,207.27,207.31,80300000.0
2008-05-28 19:39:00,207.31,207.325,207.27,207.27,127400000.0
2008-05-28 19:40:00,207.27,207.31,207.27,207.27,58600000.0
2008-05-28 19:41:00,207.27,207.27,207.19,207.19,96400000.0
2008-05-28 19:42:00,207.19,207.19,207.13,207.16,61600000.0
2008-05-28 19:43:00,207.16,207.16,207.13,207.13,60500000.0
2008-05-28 19:44:00,207.13,207.135,207.13,207.13,50100000.0
2008-05-28 19:45:00,207.13,207.15,207.13,207.15,27600000.0
2008-05-28 19:46:00,207.15,207.165,207.13,207.14,44200000.0
2008-05-28 19:47:00,207.14,207.2,207.13,207.19,52000000.0
2008-05-28 19:48:00,207.19,207.24,207.19,207.23,50700000.0
2008-05-28 19:49:00,207.22,207.255,207.22,207.255,23600000.0
2008-05-28 19:50:00,207.255,207.26,207.22,207.26,45000000.0
2008-05-28 19:51:00,207.26,207.275,207.235,207.24,52000000.0
2008-05-28 19:52:00,207.235,207.235,207.19,207.19,57700000.0
2008-05-28 19:53:00,207.19,207.3,207.19,207.28,99700000.0
2008-05-28 19:54:00,207.28,207.335,207.28,207.28,35200000.0
2008-05-28 19:55:00,207.28,207.28,207.28,207.28,56400000.0
2008-05-28 19:56:00,207.28,207.33,207.28,207.315,119100000.0
2008-05-28 19:57:00,207.315,207.315,207.295,207.31,32600000.0
2008-05-28 19:58:00,207.31,207.33,207.305,207.33,49600000.0
2008-05-28 19:59:00,207.325,207.325,207.28,207.29,113200000.0
2008-05-28 20:00:00,207.28,207.3,207.21,207.21,94800000.0
2008-05-28 20:01:00,207.21,207.21,207.19,207.21,88000000.0
2008-05-28 20:02:00,207.21,207.23,207.21,207.23,47000000.0
2008-05-28 20:03:00,207.215,207.29,207.215,207.29,52600000.0
2008-05-28 20:04:00,207.3,207.33,207.28,207.29,78900000.0
2008-05-28 20:05:00,207.29,207.37,207.275,207.355,61700000.0
2008-05-28 20:06:00,207.35,207.36,207.295,207.36,28700000.0
2008-05-28 20:07:00,207.355,207.36,207.32,207.355,42600000.0
2008-05-28 20:08:00,207.35,207.38,207.3,207.36,92900000.0
2008-05-28 20:09:00,207.34,207.35,207.325,207.34,32600000.0
2008-05-28 20:10:00,207.34,207.38,207.34,207.36,62800000.0
2008-05-28 20:11:00,207.35,207.36,207.345,207.36,6700000.0
2008-05-28 20:12:00,207.355,207.42,207.345,207.41,61200000.0
2008-05-28 20:13:00,207.405,207.44,207.4,207.4,90700000.0
2008-05-28 20:14:00,207.4,207.4,207.39,207.39,31100000.0
2008-05-28 20:15:00,207.39,207.41,207.39,207.4,27000000.0
2008-05-28 20:16:00,207.4,207.4,207.33,207.34,71800000.0
2008-05-28 20:17:00,207.33,207.35,207.33,207.34,82400000.0
2008-05-28 20:18:00,207.34,207.39,207.33,207.33,121000000.0
2008-05-28 20:19:00,207.34,207.365,207.33,207.36,64800000.0
2008-05-28 20:20:00,207.36,207.39,207.33,207.33,75500000.0
2008-05-28 20:21:00,207.34,207.365,207.33,207.33,97500000.0
2008-05-28 20:22:00,207.31,207.33,207.26,207.26,229800000.0
2008-05-28 20:23:00,207.26,207.26,207.22,207.25,85200000.0
2008-05-28 20:24:00,207.25,207.285,207.25,207.25,85800000.0
2008-05-28 20:25:00,207.25,207.32,207.25,207.31,68900000.0
2008-05-28 20:26:00,207.31,207.31,207.22,207.22,66000000.0
2008-05-28 20:27:00,207.25,207.25,207.22,207.25,62100000.0
2008-05-28 20:28:00,207.25,207.25,207.25,207.25,28900000.0
2008-05-28 20:29:00,207.25,207.25,207.22,207.25,71300000.0
2008-05-28 20:30:00,207.25,207.25,207.145,207.17,113100000.0
2008-05-28 20:31:00,207.17,207.19,207.17,207.175,18500000.0
2008-05-28 20:32:00,207.18,207.21,207.18,207.19,25000000.0
2008-05-28 20:33:00,207.175,207.175,207.15,207.17,55000000.0
2008-05-28 20:34:00,207.175,207.195,207.16,207.16,29400000.0
2008-05-28 20:35:00,207.16,207.195,207.15,207.18,34100000.0
2008-05-28 20:36:00,207.18,207.225,207.18,207.205,36400000.0
2008-05-28 20:37:00,207.205,207.275,207.2,207.275,52300000.0
2008-05-28 20:38:00,207.265,207.305,207.24,207.24,37700000.0
2008-05-28 20:39:00,207.25,207.25,207.22,207.24,32300000.0
2008-05-28 20:40:00,207.24,207.24,207.24,207.24,39000000.0
2008-05-28 20:41:00,207.24,207.24,207.15,207.175,100800000.0
2008-05-28 20:42:00,207.18,207.21,207.165,207.2,46000000.0
2008-05-28 20:43:00,207.205,207.23,207.195,207.22,20000000.0
2008-05-28 20:44:00,207.22,207.26,207.22,207.25,44800000.0
2008-05-28 20:45:00,207.25,207.25,207.25,207.25,12800000.0
2008-05-28 20:46:00,207.25,207.26,207.25,207.25,22800000.0
2008-05-28 20:47:00,207.25,207.25,207.22,207.22,25400000.0
2008-05-28 20:48:00,207.22,207.22,207.17,207.17,21000000.0
2008-05-28 20:49:00,207.22,207.22,207.16,207.22,61000000.0
2008-05-28 20:50:00,207.22,207.23,207.215,207.22,41000000.0
2008-05-28 20:51:00,207.22,207.22,207.17,207.22,29000000.0
2008-05-28 20:52:00,207.22,207.22,207.17,207.18,47100000.0
2008-05-28 20:53:00,207.19,207.24,207.19,207.24,41700000.0
2008-05-28 20:54:00,207.24,207.27,207.22,207.27,36800000.0
2008-05-28 20:55:00,207.27,207.335,207.27,207.335,58900000.0
2008-05-28 20:56:00,207.33,207.355,207.33,207.355,25300000.0
2008-05-28 20:57:00,207.35,207.35,207.24,207.28,79400000.0
2008-05-28 20:58:00,207.28,207.28,207.24,207.28,47000000.0
2008-05-28 20:59:00,207.28,207.28,207.24,207.24,87200000.0
2008-05-28 21:00:00,207.28,207.28,207.24,207.24,61500000.0
2008-05-28 21:01:00,207.24,207.28,207.24,207.28,44800000.0
2008-05-28 21:02:00,207.28,207.35,207.28,207.33,79200000.0
2008-05-28 21:03:00,207.33,207.34,207.33,207.34,18600000.0
2008-05-28 21:04:00,207.34,207.35,207.34,207.34,7200000.0
2008-05-28 21:05:00,207.34,207.34,207.34,207.34,1300000.0
2008-05-28 21:06:00,207.34,207.38,207.34,207.38,36100000.0
2008-05-28 21:07:00,207.37,207.42,207.37,207.42,64200000.0
2008-05-28 21:08:00,207.4,207.4,207.33,207.33,33200000.0
2008-05-28 21:09:00,207.33,207.33,207.27,207.27,63200000.0
2008-05-28 21:10:00,207.27,207.27,207.22,207.22,59100000.0
2008-05-28 21:11:00,207.22,207.25,207.22,207.22,51900000.0
2008-05-28 21:12:00,207.22,207.225,207.22,207.22,36600000.0
2008-05-28 21:13:00,207.22,207.22,207.22,207.22,8300000.0
2008-05-28 21:14:00,207.22,207.225,207.22,207.22,39400000.0
2008-05-28 21:15:00,207.22,207.23,207.22,207.225,36100000.0
2008-05-28 21:16:00,207.22,207.22,207.22,207.22,43100000.0
2008-05-28 21:17:00,207.22,207.245,207.22,207.235,45900000.0
2008-05-28 21:18:00,207.225,207.28,207.225,207.27,36700000.0
2008-05-28 21:19:00,207.27,207.315,207.27,207.315,24400000.0
2008-05-28 21:20:00,207.32,207.32,207.29,207.29,46200000.0
2008-05-28 21:21:00,207.29,207.305,207.27,207.295,77800000.0
2008-05-28 21:22:00,207.3,207.315,207.26,207.27,101000000.0
2008-05-28 21:23:00,207.27,207.275,207.25,207.27,37700000.0
2008-05-28 21:24:00,207.27,207.28,207.27,207.27,62000000.0
2008-05-28 21:25:00,207.27,207.3,207.27,207.28,77300000.0
2008-05-28 21:26:00,207.29,207.36,207.29,207.35,124400000.0
2008-05-28 21:27:00,207.35,207.39,207.35,207.36,78900000.0
2008-05-28 21:28:00,207.36,207.36,207.28,207.28,59500000.0
2008-05-28 21:29:00,207.28,207.32,207.28,207.32,30600000.0
2008-05-28 21:30:00,207.32,207.32,207.29,207.32,36400000.0
2008-05-28 21:31:00,207.32,207.36,207.32,207.33,53300000.0
2008-05-28 21:32:00,207.33,207.33,207.33,207.33,23900000.0
2008-05-28 21:33:00,207.33,207.34,207.33,207.33,13700000.0
2008-05-28 21:34:00,207.33,207.35,207.33,207.35,13800000.0
2008-05-28 21:35:00,207.335,207.35,207.275,207.28,35600000.0
2008-05-28 21:36:00,207.33,207.33,207.26,207.29,56500000.0
2008-05-28 21:37:00,207.29,207.29,207.29,207.29,15300000.0
2008-05-28 21:38:00,207.29,207.31,207.26,207.26,52100000.0
2008-05-28 21:39:00,207.26,207.26,207.21,207.26,31800000.0
2008-05-28 21:40:00,207.26,207.26,207.21,207.21,65700000.0
2008-05-28 21:41:00,207.21,207.23,207.21,207.21,34800000.0
2008-05-28 21:42:00,207.21,207.21,207.21,207.21,32500000.0
2008-05-28 21:43:00,207.21,207.215,207.18,207.18,31700000.0
2008-05-28 21:44:00,207.18,207.18,207.17,207.18,32400000.0
2008-05-28 21:45:00,207.18,207.19,207.18,207.18,54300000.0
2008-05-28 21:46:00,207.18,207.19,207.18,207.18,38500000.0
2008-05-28 21:47:00,207.18,207.21,207.18,207.2,83400000.0
2008-05-28 21:48:00,207.2,207.27,207.18,207.27,74600000.0
2008-05-28 21:49:00,207.27,207.3,207.27,207.3,40700000.0
2008-05-28 21:50:00,207.239,207.264,207.214,207.235,9000000.0
2008-05-28 21:51:00,207.3,207.3,207.3,207.3,6100000.0
2008-05-28 21:52:00,207.3,207.3,207.3,207.3,3000000.0
2008-05-28 21:53:00,207.3,207.3,207.3,207.3,1200000.0
2008-05-28 21:54:00,207.3,207.32,207.3,207.31,13400000.0
2008-05-28 21:55:00,207.312,207.312,207.234,207.278,17300000.0
2008-05-28 21:56:00,207.3,207.31,207.27,207.27,41400000.0
2008-05-28 21:57:00,207.27,207.29,207.23,207.275,59300000.0
2008-05-28 21:58:00,207.27,207.32,207.27,207.31,27500000.0
2008-05-28 21:59:00,207.31,207.39,207.31,207.37,64800000.0
2008-05-28 22:00:00,207.37,207.38,207.35,207.37,41000000.0
2008-05-28 22:01:00,207.37,207.37,207.37,207.37,28900000.0
2008-05-28 22:02:00,207.37,207.37,207.37,207.37,10300000.0
2008-05-28 22:03:00,207.37,207.38,207.35,207.38,24300000.0
2008-05-28 22:04:00,207.37,207.37,207.34,207.35,25400000.0
2008-05-28 22:05:00,207.35,207.35,207.33,207.35,20000000.0
2008-05-28 22:06:00,207.35,207.35,207.3,207.3,39800000.0
2008-05-28 22:07:00,207.32,207.33,207.3,207.32,45400000.0
2008-05-28 22:08:00,207.32,207.32,207.3,207.3,12300000.0
2008-05-28 22:09:00,207.3,207.3,207.3,207.3,2500000.0
2008-05-28 22:10:00,207.3,207.34,207.3,207.34,28500000.0
2008-05-28 22:11:00,207.32,207.36,207.3,207.33,39300000.0
2008-05-28 22:12:00,207.33,207.36,207.3,207.33,23500000.0
2008-05-28 22:13:00,207.33,207.33,207.3,207.33,15900000.0
2008-05-28 22:14:00,207.33,207.33,207.3,207.3,17300000.0
2008-05-28 22:15:00,207.28,207.3,207.28,207.28,11000000.0
2008-05-28 22:16:00,207.28,207.28,207.28,207.28,3000000.0
2008-05-28 22:17:00,207.28,207.28,207.28,207.28,600000.0
2008-05-28 22:18:00,207.219,207.252,207.174,207.23,109300000.0
2008-05-28 22:19:00,207.28,207.28,207.28,207.28,6000000.0
2008-05-28 22:20:00,207.28,207.28,207.24,207.27,29700000.0
2008-05-28 22:21:00,207.27,207.275,207.27,207.275,23900000.0
2008-05-28 22:22:00,207.275,207.285,207.27,207.285,20700000.0
2008-05-28 22:23:00,207.28,207.29,207.28,207.28,5000000.0
2008-05-28 22:24:00,207.28,207.28,207.245,207.27,15000000.0
2008-05-28 22:25:00,207.27,207.27,207.27,207.27,8300000.0
2008-05-28 22:26:00,207.27,207.285,207.27,207.27,9100000.0
2008-05-28 22:27:00,207.27,207.28,207.27,207.27,21600000.0
2008-05-28 22:28:00,207.28,207.28,207.27,207.27,16100000.0
2008-05-28 22:29:00,207.27,207.27,207.27,207.27,8500000.0
2008-05-28 22:30:00,207.27,207.27,207.27,207.27,1800000.0
2008-05-28 22:31:00,207.241,207.241,207.204,207.224,31800000.0
2008-05-28 22:32:00,207.236,207.236,207.192,207.22,26000000.0
2008-05-28 22:33:00,207.27,207.28,207.27,207.27,22900000.0
2008-05-28 22:34:00,207.27,207.28,207.27,207.27,10200000.0
2008-05-28 22:35:00,207.27,207.27,207.19,207.215,33300000.0
2008-05-28 22:36:00,207.215,207.255,207.195,207.215,23300000.0
2008-05-28 22:37:00,207.215,207.225,207.215,207.225,5900000.0
2008-05-28 22:38:00,207.235,207.235,207.22,207.225,3800000.0
2008-05-28 22:39:00,207.23,207.24,207.22,207.22,10800000.0
2008-05-28 22:40:00,207.215,207.235,207.215,207.225,9300000.0
2008-05-28 22:41:00,207.21,207.295,207.21,207.29,33200000.0
2008-05-28 22:42:00,207.29,207.325,207.29,207.31,32200000.0
2008-05-28 22:43:00,207.325,207.325,207.31,207.32,10900000.0
2008-05-28 22:44:00,207.37,207.385,207.32,207.37,16100000.0
2008-05-28 22:45:00,207.365,207.375,207.34,207.34,21100000.0
2008-05-28 22:46:00,207.34,207.34,207.34,207.34,8500000.0
2008-05-28 22:47:00,207.34,207.34,207.34,207.34,3500000.0
2008-05-28 22:48:00,207.34,207.34,207.32,207.32,6600000.0
2008-05-28 22:49:00,207.34,207.34,207.32,207.32,10200000.0
2008-05-28 22:50:00,207.34,207.34,207.32,207.34,16300000.0
2008-05-28 22:51:00,207.34,207.34,207.28,207.29,17200000.0
2008-05-28 22:52:00,207.32,207.32,207.28,207.31,33800000.0
2008-05-28 22:53:00,207.31,207.31,207.31,207.31,700000.0
2008-05-28 22:54:00,207.31,207.31,207.28,207.31,10500000.0
2008-05-28 22:55:00,207.31,207.32,207.31,207.31,17400000.0
2008-05-28 22:56:00,207.31,207.32,207.31,207.32,13800000.0
2008-05-28 22:57:00,207.32,207.37,207.31,207.37,48399999.0
2008-05-28 22:58:00,207.37,207.39,207.37,207.37,13700000.0
2008-05-28 22:59:00,207.37,207.39,207.37,207.39,7600000.0
2008-05-28 23:00:00,207.335,207.353,207.276,207.306,117100000.0
2008-05-28 23:01:00,207.308,207.318,207.276,207.286,120800000.0
2008-05-28 23:02:00,207.37,207.37,207.37,207.37,4900000.0
2008-05-28 23:03:00,207.289,207.304,207.25,207.282,118400000.0
2008-05-28 23:04:00,207.293,207.313,207.254,207.254,41700000.0
2008-05-28 23:05:00,207.37,207.37,207.37,207.37,3700000.0
2008-05-28 23:06:00,207.37,207.37,207.37,207.37,1600000.0
2008-05-28 23:07:00,207.37,207.37,207.37,207.37,1600000.0
2008-05-28 23:08:00,207.37,207.37,207.37,207.37,1500000.0
2008-05-28 23:09:00,207.37,207.37,207.37,207.37,800000.0
2008-05-28 23:10:00,207.28,207.37,207.28,207.37,7900000.0
2008-05-28 23:11:00,207.284,207.309,207.267,207.305,24300000.0
2008-05-28 23:12:00,207.37,207.37,207.37,207.37,3500000.0
2008-05-28 23:13:00,207.319,207.319,207.3,207.313,10000000.0
2008-05-28 23:14:00,207.29,207.37,207.28,207.37,2800000.0
2008-05-28 23:15:00,207.272,207.306,207.272,207.289,9000000.0
2008-05-28 23:16:00,207.3,207.37,207.3,207.37,3900000.0
2008-05-28 23:17:00,207.37,207.37,207.37,207.37,2500000.0
2008-05-28 23:18:00,207.37,207.37,207.25,207.26,21300000.0
2008-05-28 23:19:00,207.26,207.27,207.24,207.24,38300000.0
2008-05-28 23:20:00,207.22,207.22,207.22,207.22,1600000.0
2008-05-28 23:21:00,207.22,207.24,207.22,207.24,17300000.0
2008-05-28 23:22:00,207.24,207.24,207.24,207.24,26300000.0
2008-05-28 23:23:00,207.24,207.24,207.24,207.24,17600000.0
2008-05-28 23:24:00,207.24,207.24,207.22,207.22,14000000.0
2008-05-28 23:25:00,207.15,207.24,207.15,207.22,28300000.0
2008-05-28 23:26:00,207.22,207.22,207.18,207.22,7200000.0
2008-05-28 23:27:00,207.22,207.22,207.22,207.22,2600000.0
2008-05-28 23:28:00,207.17,207.17,207.17,207.17,800000.0
2008-05-28 23:29:00,207.22,207.22,207.22,207.22,1700000.0
2008-05-28 23:30:00,207.22,207.26,207.22,207.26,6600000.0
2008-05-28 23:31:00,207.26,207.27,207.26,207.26,5900000.0
2008-05-28 23:32:00,207.27,207.29,207.26,207.27,34200000.0
2008-05-28 23:33:00,207.29,207.32,207.27,207.29,36700000.0
2008-05-28 23:34:00,207.31,207.33,207.31,207.33,3100000.0
2008-05-28 23:35:00,207.35,207.35,207.33,207.33,5800000.0
2008-05-28 23:36:00,207.33,207.33,207.33,207.33,1600000.0
2008-05-28 23:37:00,207.33,207.33,207.33,207.33,2000000.0
2008-05-28 23:38:00,207.269,207.301,207.223,207.301,43900000.0
2008-05-28 23:39:00,207.262,207.302,207.243,207.257,84800000.0
2008-05-28 23:40:00,207.33,207.33,207.33,207.33,2800000.0
2008-05-28 23:41:00,207.275,207.277,207.223,207.269,66400000.0
2008-05-28 23:42:00,207.27,207.27,207.27,207.27,900000.0
2008-05-28 23:43:00,207.28,207.33,207.28,207.33,5200000.0
2008-05-28 23:44:00,207.291,207.294,207.229,207.278,52400000.0
2008-05-28 23:45:00,207.33,207.33,207.26,207.26,18500000.0
2008-05-28 23:46:00,207.33,207.33,207.26,207.26,11300000.0
2008-05-28 23:47:00,207.172,207.253,207.172,207.22,23300000.0
2008-05-28 23:48:00,207.209,207.234,207.199,207.232,35400000.0
2008-05-28 23:49:00,207.26,207.29,207.26,207.29,9200000.0
2008-05-28 23:50:00,207.29,207.29,207.27,207.27,1600000.0
2008-05-28 23:51:00,207.27,207.27,207.26,207.26,7000000.0
2008-05-28 23:52:00,207.226,207.261,207.212,207.261,21800000.0
2008-05-28 23:53:00,207.25,207.25,207.25,207.25,800000.0
2008-05-28 23:54:00,207.25,207.26,207.25,207.26,3300000.0
2008-05-28 23:55:00,207.26,207.26,207.26,207.26,500000.0
2008-05-28 23:56:00,207.181,207.232,207.181,207.232,59700000.0
2008-05-28 23:57:00,207.26,207.29,207.26,207.27,6500000.0
2008-05-28 23:58:00,207.27,207.28,207.26,207.27,10900000.0
2008-05-28 23:59:00,207.26,207.26,207.26,207.26,2400000.0
2008-05-29 00:00:00,207.26,207.26,207.22,207.22,67500000.0
2008-05-29 00:01:00,207.22,207.22,207.17,207.17,69400000.0
2008-05-29 00:02:00,207.17,207.22,207.17,207.22,28800000.0
2008-05-29 00:03:00,207.22,207.24,207.22,207.22,21600000.0
2008-05-29 00:04:00,207.22,207.22,207.17,207.17,20000000.0
2008-05-29 00:05:00,207.22,207.22,207.17,207.22,21700000.0
2008-05-29 00:06:00,207.22,207.22,207.22,207.22,6700000.0
2008-05-29 00:07:00,207.22,207.22,207.22,207.22,6200000.0
2008-05-29 00:08:00,207.164,207.183,207.155,207.172,58000000.0
2008-05-29 00:09:00,207.17,207.22,207.17,207.22,6500000.0
2008-05-29 00:10:00,207.197,207.209,207.16,207.183,11400000.0
2008-05-29 00:11:00,207.2,207.211,207.184,207.201,15700000.0
2008-05-29 00:12:00,207.19,207.19,207.19,207.19,2500000.0
2008-05-29 00:13:00,207.22,207.22,207.22,207.22,2700000.0
2008-05-29 00:14:00,207.201,207.201,207.182,207.2,53200000.0
2008-05-29 00:15:00,207.22,207.22,207.22,207.22,3600000.0
2008-05-29 00:16:00,207.171,207.202,207.131,207.188,66900000.0
2008-05-29 00:17:00,207.196,207.216,207.148,207.208,109300000.0
2008-05-29 00:18:00,207.19,207.22,207.19,207.22,2500000.0
2008-05-29 00:19:00,207.23,207.23,207.23,207.23,5600000.0
2008-05-29 00:20:00,207.23,207.23,207.23,207.23,3500000.0
2008-05-29 00:21:00,207.23,207.23,207.23,207.23,800000.0
2008-05-29 00:22:00,207.22,207.23,207.22,207.23,3000000.0
2008-05-29 00:23:00,207.23,207.23,207.22,207.22,19400000.0
2008-05-29 00:24:00,207.22,207.22,207.22,207.22,5700000.0
2008-05-29 00:25:00,207.23,207.24,207.23,207.24,3800000.0
2008-05-29 00:26:00,207.24,207.24,207.24,207.24,700000.0
2008-05-29 00:27:00,207.25,207.27,207.25,207.27,9100000.0
2008-05-29 00:28:00,207.31,207.34,207.3,207.34,26400000.0
2008-05-29 00:29:00,207.238,207.308,207.233,207.293,15500000.0
2008-05-29 00:30:00,207.27,207.27,207.27,207.27,2200000.0
2008-05-29 00:31:00,207.27,207.34,207.26,207.26,35900000.0
2008-05-29 00:32:00,207.26,207.3,207.26,207.275,17300000.0
2008-05-29 00:33:00,207.28,207.28,207.275,207.28,2400000.0
2008-05-29 00:34:00,207.28,207.28,207.265,207.265,2900000.0
2008-05-29 00:35:00,207.26,207.29,207.26,207.28,22400000.0
2008-05-29 00:36:00,207.28,207.29,207.26,207.26,24200000.0
2008-05-29 00:37:00,207.26,207.27,207.26,207.26,5600000.0
2008-05-29 00:38:00,207.27,207.31,207.27,207.3,25600000.0
2008-05-29 00:39:00,207.28,207.29,207.26,207.28,34100000.0
2008-05-29 00:40:00,207.28,207.29,207.26,207.27,29900000.0
2008-05-29 00:41:00,207.27,207.27,207.26,207.27,3400000.0
2008-05-29 00:42:00,207.27,207.27,207.26,207.26,6600000.0
2008-05-29 00:43:00,207.26,207.27,207.26,207.27,15100000.0
2008-05-29 00:44:00,207.27,207.31,207.27,207.27,45100000.0
2008-05-29 00:45:00,207.27,207.27,207.26,207.26,8000000.0
2008-05-29 00:46:00,207.26,207.27,207.26,207.27,23700000.0
2008-05-29 00:47:00,207.265,207.27,207.265,207.27,4100000.0
2008-05-29 00:48:00,207.28,207.31,207.265,207.31,32900000.0
2008-05-29 00:49:00,207.31,207.32,207.27,207.28,22700000.0
2008-05-29 00:50:00,207.29,207.29,207.27,207.27,4000000.0
2008-05-29 00:51:00,207.27,207.29,207.26,207.29,21800000.0
2008-05-29 00:52:00,207.3,207.31,207.29,207.3,17500000.0
2008-05-29 00:53:00,207.3,207.3,207.29,207.29,7900000.0
2008-05-29 00:54:00,207.3,207.31,207.3,207.31,8300000.0
2008-05-29 00:55:00,207.31,207.33,207.3,207.31,15000000.0
2008-05-29 00:56:00,207.3,207.3,207.3,207.3,600000.0
2008-05-29 00:57:00,207.3,207.34,207.295,207.32,20700000.0
2008-05-29 00:58:00,207.35,207.35,207.34,207.34,5100000.0
2008-05-29 00:59:00,207.3,207.313,207.252,207.268,304900000.0
2008-05-29 01:00:00,207.252,207.297,207.241,207.292,340800000.0
2008-05-29 01:01:00,207.34,207.355,207.34,207.34,14800000.0
2008-05-29 01:02:00,207.285,207.325,207.285,207.31,100400000.0
2008-05-29 01:03:00,207.298,207.318,207.279,207.315,102600000.0
2008-05-29 01:04:00,207.35,207.41,207.35,207.375,76900000.0
2008-05-29 01:05:00,207.36,207.405,207.36,207.405,10500000.0
2008-05-29 01:06:00,207.38,207.395,207.37,207.37,9900000.0
2008-05-29 01:07:00,207.312,207.331,207.257,207.291,387800000.0
2008-05-29 01:08:00,207.32,207.32,207.263,207.314,227700000.0
2008-05-29 01:09:00,207.329,207.339,207.288,207.312,170900000.0
2008-05-29 01:10:00,207.37,207.37,207.37,207.37,15400000.0
2008-05-29 01:11:00,207.37,207.37,207.35,207.35,21200000.0
2008-05-29 01:12:00,207.35,207.37,207.35,207.35,11800000.0
2008-05-29 01:13:00,207.37,207.37,207.34,207.34,39200000.0
2008-05-29 01:14:00,207.31,207.31,207.31,207.31,4800000.0
2008-05-29 01:15:00,207.238,207.272,207.197,207.272,205000000.0
2008-05-29 01:16:00,207.31,207.33,207.31,207.33,26200000.0
2008-05-29 01:17:00,207.34,207.345,207.32,207.34,18100000.0
2008-05-29 01:18:00,207.33,207.35,207.33,207.34,24500000.0
2008-05-29 01:19:00,207.345,207.35,207.34,207.35,25100000.0
2008-05-29 01:20:00,207.34,207.345,207.34,207.34,7300000.0
2008-05-29 01:21:00,207.34,207.34,207.34,207.34,1600000.0
2008-05-29 01:22:00,207.34,207.34,207.34,207.34,2800000.0
2008-05-29 01:23:00,207.305,207.326,207.288,207.29,99200000.0
2008-05-29 01:24:00,207.284,207.317,207.281,207.3,83000000.0
2008-05-29 01:25:00,207.325,207.34,207.325,207.34,1700000.0
2008-05-29 01:26:00,207.308,207.33,207.308,207.319,90500000.0
2008-05-29 01:27:00,207.34,207.35,207.34,207.35,1400000.0
2008-05-29 01:28:00,207.35,207.36,207.32,207.345,29900000.0
2008-05-29 01:29:00,207.35,207.35,207.35,207.35,3100000.0
2008-05-29 01:30:00,207.35,207.37,207.35,207.37,13200000.0
2008-05-29 01:31:00,207.37,207.38,207.355,207.38,10100000.0
2008-05-29 01:32:00,207.385,207.39,207.37,207.37,5100000.0
2008-05-29 01:33:00,207.37,207.375,207.37,207.37,11900000.0
2008-05-29 01:34:00,207.37,207.405,207.37,207.4,21300000.0
2008-05-29 01:35:00,207.385,207.4,207.385,207.385,84100000.0
2008-05-29 01:36:00,207.385,207.39,207.385,207.385,11400000.0
2008-05-29 01:37:00,207.385,207.385,207.385,207.385,4000000.0
2008-05-29 01:38:00,207.385,207.385,207.37,207.37,17400000.0
2008-05-29 01:39:00,207.37,207.38,207.37,207.38,1500000.0
2008-05-29 01:40:00,207.375,207.395,207.375,207.395,14400000.0
2008-05-29 01:41:00,207.4,207.4,207.37,207.38,23900000.0
2008-05-29 01:42:00,207.385,207.4,207.385,207.39,11500000.0
2008-05-29 01:43:00,207.39,207.39,207.38,207.38,5800000.0
2008-05-29 01:44:00,207.39,207.39,207.385,207.385,43200000.0
2008-05-29 01:45:00,207.39,207.39,207.37,207.37,9900000.0
2008-05-29 01:46:00,207.37,207.37,207.37,207.37,2000000.0
2008-05-29 01:47:00,207.37,207.37,207.37,207.37,4900000.0
2008-05-29 01:48:00,207.37,207.37,207.37,207.37,15200000.0
2008-05-29 01:49:00,207.37,207.37,207.37,207.37,10400000.0
2008-05-29 01:50:00,207.37,207.37,207.35,207.37,28000000.0
2008-05-29 01:51:00,207.37,207.37,207.315,207.37,10300000.0
2008-05-29 01:52:00,207.35,207.35,207.29,207.35,36100000.0
2008-05-29 01:53:00,207.35,207.35,207.35,207.35,20100000.0
2008-05-29 01:54:00,207.35,207.35,207.34,207.35,41000000.0
2008-05-29 01:55:00,207.34,207.35,207.34,207.35,31200000.0
2008-05-29 01:56:00,207.35,207.35,207.31,207.35,18700000.0
2008-05-29 01:57:00,207.35,207.35,207.34,207.35,11100000.0
2008-05-29 01:58:00,207.35,207.35,207.35,207.35,33400000.0
2008-05-29 01:59:00,207.35,207.35,207.31,207.35,63500000.0
2008-05-29 02:00:00,207.35,207.35,207.34,207.35,83700000.0
2008-05-29 02:01:00,207.35,207.39,207.35,207.37,62900000.0
2008-05-29 02:02:00,207.37,207.41,207.35,207.4,38000000.0
2008-05-29 02:03:00,207.4,207.43,207.4,207.43,30600000.0
2008-05-29 02:04:00,207.42,207.43,207.42,207.42,53000000.0
2008-05-29 02:05:00,207.4,207.4,207.36,207.4,14200000.0
2008-05-29 02:06:00,207.4,207.4,207.36,207.36,15100000.0
2008-05-29 02:07:00,207.41,207.41,207.4,207.4,4700000.0
2008-05-29 02:08:00,207.4,207.4,207.4,207.4,5000000.0
2008-05-29 02:09:00,207.4,207.4,207.4,207.4,1800000.0
2008-05-29 02:10:00,207.4,207.42,207.4,207.4,13100000.0
2008-05-29 02:11:00,207.4,207.42,207.4,207.4,102800000.0
2008-05-29 02:12:00,207.42,207.42,207.415,207.42,24900000.0
2008-05-29 02:13:00,207.42,207.42,207.37,207.4,42300000.0
2008-05-29 02:14:00,207.4,207.4,207.4,207.4,5200000.0
2008-05-29 02:15:00,207.4,207.4,207.4,207.4,21800000.0
2008-05-29 02:16:00,207.4,207.4,207.4,207.4,17700000.0
2008-05-29 02:17:00,207.4,207.4,207.4,207.4,26300000.0
2008-05-29 02:18:00,207.4,207.4,207.4,207.4,26600000.0
2008-05-29 02:19:00,207.4,207.4,207.4,207.4,25700000.0
2008-05-29 02:20:00,207.4,207.42,207.4,207.42,48400000.0
2008-05-29 02:21:00,207.41,207.43,207.41,207.42,14100000.0
2008-05-29 02:22:00,207.42,207.44,207.42,207.42,26200000.0
2008-05-29 02:23:00,207.43,207.43,207.43,207.43,25600000.0
2008-05-29 02:24:00,207.435,207.46,207.43,207.45,134000000.0
2008-05-29 02:25:00,207.46,207.485,207.445,207.46,78900000.0
2008-05-29 02:26:00,207.46,207.46,207.46,207.46,4800000.0
2008-05-29 02:27:00,207.419,207.443,207.384,207.408,127300000.0
2008-05-29 02:28:00,207.445,207.46,207.445,207.46,2100000.0
2008-05-29 02:29:00,207.46,207.46,207.38,207.38,113100000.0
2008-05-29 02:30:00,207.38,207.4,207.38,207.39,56600000.0
2008-05-29 02:31:00,207.39,207.42,207.38,207.41,42400000.0
2008-05-29 02:32:00,207.41,207.45,207.4,207.435,27800000.0
2008-05-29 02:33:00,207.445,207.475,207.445,207.47,12800000.0
2008-05-29 02:34:00,207.465,207.48,207.455,207.46,70600000.0
2008-05-29 02:35:00,207.45,207.47,207.45,207.46,8000000.0
2008-05-29 02:36:00,207.46,207.475,207.46,207.47,14200000.0
2008-05-29 02:37:00,207.475,207.475,207.46,207.475,18200000.0
2008-05-29 02:38:00,207.47,207.48,207.46,207.48,58600000.0
2008-05-29 02:39:00,207.48,207.575,207.48,207.55,84800000.0
2008-05-29 02:40:00,207.555,207.58,207.555,207.57,24500000.0
2008-05-29 02:41:00,207.57,207.57,207.57,207.57,13600000.0
2008-05-29 02:42:00,207.575,207.58,207.54,207.57,29300000.0
2008-05-29 02:43:00,207.58,207.58,207.54,207.57,20200000.0
2008-05-29 02:44:00,207.57,207.57,207.57,207.57,1600000.0
2008-05-29 02:45:00,207.57,207.57,207.455,207.48,60900000.0
2008-05-29 02:46:00,207.46,207.49,207.43,207.45,78700000.0
2008-05-29 02:47:00,207.45,207.49,207.45,207.45,77100000.0
2008-05-29 02:48:00,207.45,207.54,207.44,207.52,74300000.0
2008-05-29 02:49:00,207.53,207.545,207.52,207.535,51800000.0
2008-05-29 02:50:00,207.535,207.545,207.525,207.545,37200000.0
2008-05-29 02:51:00,207.555,207.565,207.54,207.565,42100000.0
2008-05-29 02:52:00,207.565,207.565,207.52,207.52,49000000.0
2008-05-29 02:53:00,207.53,207.56,207.52,207.52,40600000.0
2008-05-29 02:54:00,207.52,207.57,207.52,207.57,105100000.0
2008-05-29 02:55:00,207.555,207.61,207.55,207.61,118500000.0
2008-05-29 02:56:00,207.61,207.635,207.6,207.6,75000000.0
2008-05-29 02:57:00,207.6,207.66,207.6,207.64,69700000.0
2008-05-29 02:58:00,207.64,207.64,207.64,207.64,31900000.0
2008-05-29 02:59:00,207.64,207.7,207.64,207.68,111700000.0
2008-05-29 03:00:00,207.69,207.72,207.685,207.69,197000000.0
2008-05-29 03:01:00,207.69,207.69,207.68,207.68,23500000.0
2008-05-29 03:02:00,207.68,207.72,207.68,207.69,52200000.0
2008-05-29 03:03:00,207.69,207.7,207.69,207.69,51600000.0
2008-05-29 03:04:00,207.69,207.72,207.62,207.62,74100000.0
2008-05-29 03:05:00,207.62,207.68,207.61,207.67,88000000.0
2008-05-29 03:06:00,207.67,207.67,207.67,207.67,3600000.0
2008-05-29 03:07:00,207.67,207.69,207.67,207.67,13100000.0
2008-05-29 03:08:00,207.67,207.67,207.62,207.62,63600000.0
2008-05-29 03:09:00,207.62,207.66,207.62,207.645,38300000.0
2008-05-29 03:10:00,207.645,207.66,207.64,207.65,44000000.0
2008-05-29 03:11:00,207.645,207.66,207.64,207.66,30800000.0
2008-05-29 03:12:00,207.66,207.7,207.66,207.67,46000000.0
2008-05-29 03:13:00,207.67,207.72,207.67,207.71,73200000.0
2008-05-29 03:14:00,207.71,207.74,207.69,207.71,29500000.0
2008-05-29 03:15:00,207.71,207.71,207.69,207.69,16400000.0
2008-05-29 03:16:00,207.69,207.7,207.69,207.69,34300000.0
2008-05-29 03:17:00,207.69,207.69,207.63,207.66,39200000.0
2008-05-29 03:18:00,207.66,207.66,207.63,207.66,12800000.0
2008-05-29 03:19:00,207.66,207.66,207.66,207.66,7200000.0
2008-05-29 03:20:00,207.66,207.66,207.66,207.66,11300000.0
2008-05-29 03:21:00,207.66,207.66,207.66,207.66,7400000.0
2008-05-29 03:22:00,207.66,207.66,207.66,207.66,1600000.0
2008-05-29 03:23:00,207.66,207.66,207.63,207.66,12800000.0
2008-05-29 03:24:00,207.66,207.66,207.66,207.66,800000.0
2008-05-29 03:25:00,207.66,207.66,207.63,207.66,19200000.0
2008-05-29 03:26:00,207.63,207.66,207.6,207.61,27200000.0
2008-05-29 03:27:00,207.63,207.63,207.54,207.54,18000000.0
2008-05-29 03:28:00,207.6,207.6,207.54,207.6,48000000.0
2008-05-29 03:29:00,207.6,207.6,207.55,207.55,34400000.0
2008-05-29 03:30:00,207.54,207.6,207.54,207.56,48200000.0
2008-05-29 03:31:00,207.56,207.61,207.54,207.61,96600000.0
2008-05-29 03:32:00,207.61,207.63,207.59,207.62,31400000.0
2008-05-29 03:33:00,207.62,207.65,207.62,207.65,10500000.0
2008-05-29 03:34:00,207.64,207.67,207.64,207.65,18300000.0
2008-05-29 03:35:00,207.65,207.65,207.65,207.65,13700000.0
2008-05-29 03:36:00,207.65,207.65,207.65,207.65,22400000.0
2008-05-29 03:37:00,207.65,207.65,207.64,207.65,28800000.0
2008-05-29 03:38:00,207.64,207.65,207.59,207.59,33300000.0
2008-05-29 03:39:00,207.59,207.59,207.56,207.59,75300000.0
2008-05-29 03:40:00,207.59,207.59,207.56,207.59,19100000.0
2008-05-29 03:41:00,207.59,207.59,207.56,207.56,43900000.0
2008-05-29 03:42:00,207.56,207.59,207.54,207.55,50700000.0
2008-05-29 03:43:00,207.56,207.56,207.52,207.52,46300000.0
2008-05-29 03:44:00,207.55,207.55,207.54,207.55,8700000.0
2008-05-29 03:45:00,207.54,207.58,207.54,207.56,85200000.0
2008-05-29 03:46:00,207.499,207.505,207.447,207.447,152100000.0
2008-05-29 03:47:00,207.53,207.56,207.53,207.56,2200000.0
2008-05-29 03:48:00,207.56,207.56,207.56,207.56,1500000.0
2008-05-29 03:49:00,207.53,207.56,207.53,207.56,9700000.0
2008-05-29 03:50:00,207.56,207.56,207.56,207.56,15900000.0
2008-05-29 03:51:00,207.56,207.56,207.56,207.56,3400000.0
2008-05-29 03:52:00,207.56,207.56,207.56,207.56,11200000.0
2008-05-29 03:53:00,207.56,207.57,207.56,207.57,7100000.0
2008-05-29 03:54:00,207.57,207.65,207.57,207.64,55600000.0
2008-05-29 03:55:00,207.65,207.68,207.62,207.68,56400000.0
2008-05-29 03:56:00,207.67,207.72,207.67,207.705,53400000.0
2008-05-29 03:57:00,207.705,207.77,207.705,207.77,57200000.0
2008-05-29 03:58:00,207.77,207.77,207.71,207.74,60400000.0
2008-05-29 03:59:00,207.74,207.74,207.71,207.74,91700000.0
2008-05-29 04:00:00,207.74,207.74,207.66,207.66,27200000.0
2008-05-29 04:01:00,207.66,207.67,207.66,207.66,23900000.0
2008-05-29 04:02:00,207.66,207.66,207.66,207.66,6300000.0
2008-05-29 04:03:00,207.66,207.66,207.66,207.66,10700000.0
2008-05-29 04:04:00,207.66,207.66,207.54,207.54,68200000.0
2008-05-29 04:05:00,207.54,207.58,207.54,207.58,52800000.0
2008-05-29 04:06:00,207.57,207.58,207.54,207.57,43200000.0
2008-05-29 04:07:00,207.57,207.58,207.54,207.55,70600000.0
2008-05-29 04:08:00,207.54,207.6,207.54,207.57,68700000.0
2008-05-29 04:09:00,207.57,207.58,207.54,207.54,19000000.0
2008-05-29 04:10:00,207.54,207.56,207.54,207.54,49100000.0
2008-05-29 04:11:00,207.54,207.54,207.54,207.54,18900000.0
2008-05-29 04:12:00,207.54,207.54,207.54,207.54,8700000.0
2008-05-29 04:13:00,207.54,207.54,207.53,207.54,11100000.0
2008-05-29 04:14:00,207.54,207.54,207.54,207.54,11600000.0
2008-05-29 04:15:00,207.54,207.54,207.54,207.54,26600000.0
2008-05-29 04:16:00,207.54,207.57,207.54,207.54,50200000.0
2008-05-29 04:17:00,207.54,207.54,207.54,207.54,13700000.0
2008-05-29 04:18:00,207.54,207.55,207.54,207.55,40500000.0
2008-05-29 04:19:00,207.55,207.57,207.55,207.57,27200000.0
2008-05-29 04:20:00,207.57,207.595,207.56,207.57,107000000.0
2008-05-29 04:21:00,207.57,207.59,207.55,207.57,61000000.0
2008-05-29 04:22:00,207.58,207.61,207.55,207.61,113000000.0
2008-05-29 04:23:00,207.6,207.6,207.59,207.59,4800000.0
2008-05-29 04:24:00,207.59,207.59,207.58,207.59,18700000.0
2008-05-29 04:25:00,207.59,207.59,207.58,207.59,34900000.0
2008-05-29 04:26:00,207.59,207.59,207.59,207.59,7200000.0
2008-05-29 04:27:00,207.59,207.59,207.59,207.59,1000000.0
2008-05-29 04:28:00,207.6,207.6,207.59,207.59,9100000.0
2008-05-29 04:29:00,207.6,207.63,207.58,207.62,105600000.0
2008-05-29 04:30:00,207.62,207.625,207.62,207.62,11900000.0
2008-05-29 04:31:00,207.62,207.62,207.62,207.62,1800000.0
2008-05-29 04:32:00,207.62,207.62,207.62,207.62,2600000.0
2008-05-29 04:33:00,207.62,207.62,207.62,207.62,3500000.0
2008-05-29 04:34:00,207.62,207.62,207.59,207.59,12700000.0
2008-05-29 04:35:00,207.6,207.6,207.58,207.59,21400000.0
2008-05-29 04:36:00,207.58,207.59,207.58,207.59,16100000.0
2008-05-29 04:37:00,207.59,207.61,207.58,207.61,41400000.0
2008-05-29 04:38:00,207.6,207.6,207.6,207.6,9200000.0
2008-05-29 04:39:00,207.6,207.6,207.6,207.6,22600000.0
2008-05-29 04:40:00,207.6,207.6,207.6,207.6,2100000.0
2008-05-29 04:41:00,207.6,207.6,207.6,207.6,3500000.0
2008-05-29 04:42:00,207.6,207.6,207.6,207.6,6400000.0
2008-05-29 04:43:00,207.6,207.6,207.6,207.6,7900000.0
2008-05-29 04:44:00,207.6,207.6,207.6,207.6,4200000.0
2008-05-29 04:45:00,207.6,207.6,207.6,207.6,10900000.0
2008-05-29 04:46:00,207.6,207.6,207.55,207.58,45100000.0
2008-05-29 04:47:00,207.58,207.58,207.55,207.55,19200000.0
2008-05-29 04:48:00,207.55,207.55,207.55,207.55,11900000.0
2008-05-29 04:49:00,207.55,207.55,207.55,207.55,31400000.0
2008-05-29 04:50:00,207.55,207.56,207.55,207.55,38300000.0
2008-05-29 04:51:00,207.55,207.55,207.55,207.55,7400000.0
2008-05-29 04:52:00,207.55,207.55,207.55,207.55,8200000.0
2008-05-29 04:53:00,207.55,207.56,207.55,207.56,12500000.0
2008-05-29 04:54:00,207.56,207.6,207.56,207.58,52000000.0
2008-05-29 04:55:00,207.58,207.59,207.58,207.58,36500000.0
2008-05-29 04:56:00,207.58,207.59,207.58,207.59,10800000.0
2008-05-29 04:57:00,207.59,207.59,207.58,207.58,12500000.0
2008-05-29 04:58:00,207.58,207.59,207.58,207.59,23800000.0
2008-05-29 04:59:00,207.59,207.61,207.58,207.58,49800000.0
2008-05-29 05:00:00,207.58,207.63,207.58,207.59,51900000.0
2008-05-29 05:01:00,207.59,207.63,207.59,207.6,32500000.0
2008-05-29 05:02:00,207.6,207.62,207.58,207.58,42000000.0
2008-05-29 05:03:00,207.58,207.58,207.58,207.58,32700000.0
2008-05-29 05:04:00,207.58,207.58,207.53,207.53,66600000.0
2008-05-29 05:05:00,207.53,207.54,207.49,207.53,13200000.0
2008-05-29 05:06:00,207.459,207.511,207.445,207.495,24200000.0
2008-05-29 05:07:00,207.498,207.515,207.457,207.486,52600000.0
2008-05-29 05:08:00,207.499,207.525,207.46,207.505,117500000.0
2008-05-29 05:09:00,207.53,207.53,207.53,207.53,3800000.0
2008-05-29 05:10:00,207.476,207.512,207.445,207.497,33100000.0
2008-05-29 05:11:00,207.53,207.53,207.53,207.53,2500000.0
2008-05-29 05:12:00,207.494,207.519,207.464,207.464,46400000.0
2008-05-29 05:13:00,207.495,207.511,207.463,207.493,37600000.0
2008-05-29 05:14:00,207.52,207.53,207.52,207.53,1400000.0
2008-05-29 05:15:00,207.53,207.53,207.49,207.53,25300000.0
2008-05-29 05:16:00,207.49,207.49,207.42,207.48,138200000.0
2008-05-29 05:17:00,207.48,207.48,207.48,207.48,1500000.0
2008-05-29 05:18:00,207.48,207.48,207.475,207.48,7000000.0
2008-05-29 05:19:00,207.49,207.52,207.475,207.51,49400000.0
2008-05-29 05:20:00,207.51,207.53,207.5,207.53,60200000.0
2008-05-29 05:21:00,207.54,207.56,207.54,207.54,56200000.0
2008-05-29 05:22:00,207.54,207.54,207.54,207.54,1600000.0
2008-05-29 05:23:00,207.54,207.54,207.5,207.5,13100000.0
2008-05-29 05:24:00,207.5,207.5,207.48,207.48,40800000.0
2008-05-29 05:25:00,207.48,207.48,207.48,207.48,12900000.0
2008-05-29 05:26:00,207.5,207.5,207.48,207.5,22000000.0
2008-05-29 05:27:00,207.5,207.5,207.5,207.5,1600000.0
2008-05-29 05:28:00,207.5,207.5,207.5,207.5,4200000.0
2008-05-29 05:29:00,207.5,207.5,207.5,207.5,14600000.0
2008-05-29 05:30:00,207.5,207.5,207.47,207.5,63200000.0
2008-05-29 05:31:00,207.5,207.5,207.48,207.48,4900000.0
2008-05-29 05:32:00,207.5,207.5,207.48,207.5,42400000.0
2008-05-29 05:33:00,207.5,207.5,207.44,207.48,32900000.0
2008-05-29 05:34:00,207.47,207.48,207.4,207.4,23400000.0
2008-05-29 05:35:00,207.44,207.44,207.37,207.39,79500000.0
2008-05-29 05:36:00,207.38,207.38,207.36,207.38,49000000.0
2008-05-29 05:37:00,207.38,207.4,207.38,207.39,16800000.0
2008-05-29 05:38:00,207.39,207.4,207.38,207.38,17400000.0
2008-05-29 05:39:00,207.38,207.4,207.38,207.39,14300000.0
2008-05-29 05:40:00,207.4,207.42,207.38,207.42,17900000.0
2008-05-29 05:41:00,207.42,207.44,207.42,207.42,20200000.0
2008-05-29 05:42:00,207.43,207.44,207.42,207.42,46300000.0
2008-05-29 05:43:00,207.42,207.43,207.42,207.42,44600000.0
2008-05-29 05:44:00,207.43,207.44,207.42,207.43,17200000.0
2008-05-29 05:45:00,207.42,207.42,207.42,207.42,5400000.0
2008-05-29 05:46:00,207.43,207.47,207.425,207.46,17200000.0
2008-05-29 05:47:00,207.46,207.46,207.46,207.46,25000000.0
2008-05-29 05:48:00,207.46,207.48,207.46,207.46,30300000.0
2008-05-29 05:49:00,207.46,207.48,207.46,207.48,38600000.0
2008-05-29 05:50:00,207.48,207.52,207.48,207.5,75600000.0
2008-05-29 05:51:00,207.5,207.52,207.5,207.52,26800000.0
2008-05-29 05:52:00,207.52,207.53,207.5,207.51,64900000.0
2008-05-29 05:53:00,207.51,207.51,207.44,207.46,123500000.0
2008-05-29 05:54:00,207.46,207.47,207.41,207.44,82300000.0
2008-05-29 05:55:00,207.44,207.44,207.36,207.39,60700000.0
2008-05-29 05:56:00,207.39,207.39,207.36,207.39,57300000.0
2008-05-29 05:57:00,207.36,207.39,207.34,207.36,22200000.0
2008-05-29 05:58:00,207.36,207.39,207.36,207.39,50400000.0
2008-05-29 05:59:00,207.39,207.39,207.39,207.39,7800000.0
2008-05-29 06:00:00,207.39,207.43,207.39,207.43,58500000.0
2008-05-29 06:01:00,207.43,207.44,207.415,207.43,5900000.0
2008-05-29 06:02:00,207.43,207.43,207.43,207.43,2700000.0
2008-05-29 06:03:00,207.43,207.44,207.43,207.43,12400000.0
2008-05-29 06:04:00,207.43,207.435,207.43,207.43,9400000.0
2008-05-29 06:05:00,207.43,207.45,207.43,207.43,14800000.0
2008-05-29 06:06:00,207.43,207.5,207.43,207.49,103500000.0
2008-05-29 06:07:00,207.49,207.49,207.46,207.49,5100000.0
2008-05-29 06:08:00,207.49,207.53,207.49,207.52,55900000.0
2008-05-29 06:09:00,207.52,207.52,207.52,207.52,47300000.0
2008-05-29 06:10:00,207.52,207.54,207.52,207.53,60800000.0
2008-05-29 06:11:00,207.53,207.54,207.52,207.52,44000000.0
2008-05-29 06:12:00,207.52,207.53,207.52,207.52,50700000.0
2008-05-29 06:13:00,207.52,207.52,207.49,207.49,36600000.0
2008-05-29 06:14:00,207.49,207.51,207.49,207.49,25900000.0
2008-05-29 06:15:00,207.49,207.54,207.49,207.54,79000000.0
2008-05-29 06:16:00,207.55,207.55,207.52,207.53,13400000.0
2008-05-29 06:17:00,207.53,207.54,207.52,207.52,14300000.0
2008-05-29 06:18:00,207.52,207.52,207.52,207.52,24800000.0
2008-05-29 06:19:00,207.52,207.52,207.49,207.49,66600000.0
2008-05-29 06:20:00,207.49,207.49,207.44,207.49,23000000.0
2008-05-29 06:21:00,207.49,207.49,207.41,207.44,101100000.0
2008-05-29 06:22:00,207.44,207.46,207.44,207.45,14200000.0
2008-05-29 06:23:00,207.46,207.48,207.45,207.45,57300000.0
2008-05-29 06:24:00,207.46,207.46,207.4,207.42,56300000.0
2008-05-29 06:25:00,207.42,207.46,207.42,207.43,37900000.0
2008-05-29 06:26:00,207.43,207.43,207.41,207.42,17100000.0
2008-05-29 06:27:00,207.44,207.44,207.44,207.44,1600000.0
2008-05-29 06:28:00,207.44,207.46,207.43,207.44,21300000.0
2008-05-29 06:29:00,207.44,207.44,207.42,207.43,16100000.0
2008-05-29 06:30:00,207.42,207.43,207.42,207.43,18400000.0
2008-05-29 06:31:00,207.43,207.44,207.4,207.42,38500000.0
2008-05-29 06:32:00,207.42,207.42,207.4,207.4,50300000.0
2008-05-29 06:33:00,207.4,207.4,207.38,207.4,48900000.0
2008-05-29 06:34:00,207.38,207.4,207.38,207.4,79400000.0
2008-05-29 06:35:00,207.38,207.4,207.38,207.4,32800000.0
2008-05-29 06:36:00,207.4,207.4,207.35,207.38,33100000.0
2008-05-29 06:37:00,207.338,207.372,207.299,207.372,108500000.0
2008-05-29 06:38:00,207.38,207.39,207.38,207.39,60100000.0
2008-05-29 06:39:00,207.39,207.46,207.385,207.43,81300000.0
2008-05-29 06:40:00,207.435,207.45,207.4,207.41,39100000.0
2008-05-29 06:41:00,207.41,207.42,207.41,207.42,42700000.0
2008-05-29 06:42:00,207.42,207.45,207.42,207.42,26000000.0
2008-05-29 06:43:00,207.43,207.43,207.4,207.41,82300000.0
2008-05-29 06:44:00,207.41,207.45,207.4,207.43,37500000.0
2008-05-29 06:45:00,207.435,207.445,207.41,207.41,58100000.0
2008-05-29 06:46:00,207.41,207.435,207.41,207.43,54800000.0
2008-05-29 06:47:00,207.43,207.47,207.43,207.46,34300000.0
2008-05-29 06:48:00,207.45,207.46,207.42,207.42,54100000.0
2008-05-29 06:49:00,207.42,207.465,207.41,207.445,61800000.0
2008-05-29 06:50:00,207.445,207.45,207.4,207.42,80500000.0
2008-05-29 06:51:00,207.41,207.45,207.4,207.425,95200000.0
2008-05-29 06:52:00,207.425,207.435,207.415,207.42,43700000.0
2008-05-29 06:53:00,207.415,207.42,207.4,207.4,39500000.0
2008-05-29 06:54:00,207.4,207.43,207.4,207.4,79900000.0
2008-05-29 06:55:00,207.4,207.42,207.4,207.4,58700000.0
2008-05-29 06:56:00,207.41,207.46,207.41,207.42,70800000.0
2008-05-29 06:57:00,207.41,207.44,207.4,207.41,149800000.0
2008-05-29 06:58:00,207.41,207.41,207.4,207.4,49300000.0
2008-05-29 06:59:00,207.4,207.4,207.37,207.4,17400000.0
2008-05-29 07:00:00,207.39,207.4,207.34,207.37,48000000.0
2008-05-29 07:01:00,207.37,207.37,207.37,207.37,15800000.0
2008-05-29 07:02:00,207.37,207.37,207.33,207.34,66000000.0
2008-05-29 07:03:00,207.35,207.35,207.32,207.32,71900000.0
2008-05-29 07:04:00,207.32,207.34,207.3,207.32,49600000.0
2008-05-29 07:05:00,207.24,207.284,207.213,207.252,190500000.0
2008-05-29 07:06:00,207.256,207.306,207.252,207.26,180200000.0
2008-05-29 07:07:00,207.3,207.32,207.3,207.32,7400000.0
2008-05-29 07:08:00,207.32,207.32,207.29,207.32,51400000.0
2008-05-29 07:09:00,207.3,207.3,207.29,207.3,20700000.0
2008-05-29 07:10:00,207.3,207.3,207.29,207.29,12800000.0
2008-05-29 07:11:00,207.3,207.3,207.26,207.3,37100000.0
2008-05-29 07:12:00,207.29,207.3,207.29,207.3,21700000.0
2008-05-29 07:13:00,207.3,207.3,207.3,207.3,8000000.0
2008-05-29 07:14:00,207.3,207.3,207.26,207.26,44000000.0
2008-05-29 07:15:00,207.26,207.29,207.26,207.26,26800000.0
2008-05-29 07:16:00,207.26,207.29,207.26,207.27,29900000.0
2008-05-29 07:17:00,207.28,207.31,207.27,207.3,77600000.0
2008-05-29 07:18:00,207.3,207.33,207.3,207.31,18800000.0
2008-05-29 07:19:00,207.305,207.31,207.3,207.3,6600000.0
2008-05-29 07:20:00,207.3,207.3,207.3,207.3,21300000.0
2008-05-29 07:21:00,207.3,207.3,207.3,207.3,1000000.0
2008-05-29 07:22:00,207.3,207.32,207.3,207.315,114100000.0
2008-05-29 07:23:00,207.33,207.34,207.31,207.315,102200000.0
2008-05-29 07:24:00,207.32,207.33,207.31,207.33,54500000.0
2008-05-29 07:25:00,207.315,207.32,207.315,207.32,10400000.0
2008-05-29 07:26:00,207.3,207.32,207.29,207.3,11600000.0
2008-05-29 07:27:00,207.32,207.32,207.27,207.29,9400000.0
2008-05-29 07:28:00,207.3,207.3,207.22,207.27,51100000.0
2008-05-29 07:29:00,207.27,207.3,207.24,207.27,104900000.0
2008-05-29 07:30:00,207.27,207.27,207.21,207.24,151900000.0
2008-05-29 07:31:00,207.24,207.28,207.23,207.24,126500000.0
2008-05-29 07:32:00,207.24,207.24,207.21,207.23,116700000.0
2008-05-29 07:33:00,207.23,207.24,207.21,207.23,152100000.0
2008-05-29 07:34:00,207.23,207.25,207.21,207.21,77700000.0
2008-05-29 07:35:00,207.21,207.21,207.09,207.14,122400000.0
2008-05-29 07:36:00,207.14,207.14,207.1,207.14,94800000.0
2008-05-29 07:37:00,207.14,207.14,207.1,207.1,44100000.0
2008-05-29 07:38:00,207.1,207.1,207.07,207.1,56300000.0
2008-05-29 07:39:00,207.1,207.11,207.1,207.1,54700000.0
2008-05-29 07:40:00,207.1,207.19,207.1,207.17,86700000.0
2008-05-29 07:41:00,207.175,207.19,207.16,207.16,94200000.0
2008-05-29 07:42:00,207.17,207.17,207.16,207.16,11200000.0
2008-05-29 07:43:00,207.16,207.21,207.16,207.2,64600000.0
2008-05-29 07:44:00,207.2,207.21,207.16,207.16,79200000.0
2008-05-29 07:45:00,207.16,207.18,207.16,207.17,76300000.0
2008-05-29 07:46:00,207.18,207.25,207.17,207.235,97000000.0
2008-05-29 07:47:00,207.24,207.27,207.23,207.25,37500000.0
2008-05-29 07:48:00,207.25,207.25,207.23,207.25,28200000.0
2008-05-29 07:49:00,207.25,207.26,207.25,207.25,21100000.0
2008-05-29 07:50:00,207.25,207.25,207.22,207.24,36600000.0
2008-05-29 07:51:00,207.23,207.28,207.22,207.28,53200000.0
2008-05-29 07:52:00,207.29,207.32,207.27,207.31,88600000.0
2008-05-29 07:53:00,207.31,207.31,207.27,207.29,42800000.0
2008-05-29 07:54:00,207.29,207.3,207.29,207.3,64800000.0
2008-05-29 07:55:00,207.31,207.32,207.29,207.29,204400000.0
2008-05-29 07:56:00,207.29,207.33,207.29,207.33,112100000.0
2008-05-29 07:57:00,207.33,207.35,207.29,207.31,47300000.0
2008-05-29 07:58:00,207.32,207.32,207.25,207.29,49300000.0
2008-05-29 07:59:00,207.29,207.29,207.25,207.25,40500000.0
2008-05-29 08:00:00,207.25,207.25,206.96,207.08,105900000.0
2008-05-29 08:01:00,207.08,207.08,207.05,207.06,65700000.0
2008-05-29 08:02:00,207.06,207.13,207.02,207.09,124000000.0
2008-05-29 08:03:00,207.1,207.165,207.1,207.13,93700000.0
2008-05-29 08:04:00,207.13,207.155,207.11,207.12,103300000.0
2008-05-29 08:05:00,207.11,207.13,207.01,207.07,61500000.0
2008-05-29 08:06:00,207.07,207.07,206.98,207.05,148700000.0
2008-05-29 08:07:00,207.05,207.08,207.05,207.05,83900000.0
2008-05-29 08:08:00,207.08,207.12,207.05,207.09,152400000.0
2008-05-29 08:09:00,207.09,207.09,207.08,207.08,51300000.0
2008-05-29 08:10:00,207.08,207.1,207.05,207.09,91400000.0
2008-05-29 08:11:00,207.095,207.1,207.02,207.02,96600000.0
2008-05-29 08:12:00,207.02,207.02,207.0,207.01,64700000.0
2008-05-29 08:13:00,207.01,207.025,207.0,207.01,94100000.0
2008-05-29 08:14:00,207.015,207.1,207.01,207.1,58300000.0
2008-05-29 08:15:00,207.095,207.1,207.05,207.05,114200000.0
2008-05-29 08:16:00,207.05,207.06,207.01,207.01,38600000.0
2008-05-29 08:17:00,207.01,207.03,206.95,206.95,149500000.0
2008-05-29 08:18:00,206.95,207.035,206.95,207.02,153000000.0
2008-05-29 08:19:00,207.025,207.13,207.01,207.12,202400000.0
2008-05-29 08:20:00,207.115,207.13,207.09,207.09,142400000.0
2008-05-29 08:21:00,207.09,207.16,207.09,207.155,68800000.0
2008-05-29 08:22:00,207.16,207.175,207.12,207.13,94100000.0
2008-05-29 08:23:00,207.13,207.155,207.12,207.12,80500000.0
2008-05-29 08:24:00,207.12,207.12,207.08,207.09,96300000.0
2008-05-29 08:25:00,207.09,207.14,207.09,207.12,41400000.0
2008-05-29 08:26:00,207.125,207.125,207.025,207.075,135378400.0
2008-05-29 08:27:00,207.07,207.13,207.07,207.12,125900000.0
2008-05-29 08:28:00,207.12,207.16,207.08,207.08,134200000.0
2008-05-29 08:29:00,207.08,207.12,207.04,207.1,147600000.0
2008-05-29 08:30:00,207.105,207.105,207.04,207.06,113800000.0
2008-05-29 08:31:00,207.06,207.1,207.03,207.06,111900000.0
2008-05-29 08:32:00,207.06,207.1,207.06,207.07,68200000.0
2008-05-29 08:33:00,207.07,207.12,207.06,207.09,91500000.0
2008-05-29 08:34:00,207.09,207.12,207.08,207.09,85200000.0
2008-05-29 08:35:00,207.07,207.1,207.06,207.1,137700000.0
2008-05-29 08:36:00,207.11,207.14,207.06,207.1,123000000.0
2008-05-29 08:37:00,207.1,207.14,207.07,207.14,116200000.0
2008-05-29 08:38:00,207.14,207.175,207.12,207.145,73000000.0
2008-05-29 08:39:00,207.15,207.17,207.12,207.12,71800000.0
2008-05-29 08:40:00,207.12,207.12,207.08,207.12,57600000.0
2008-05-29 08:41:00,207.12,207.12,207.07,207.08,58700000.0
2008-05-29 08:42:00,207.08,207.11,207.05,207.11,108900000.0
2008-05-29 08:43:00,207.09,207.09,206.98,206.98,78800000.0
2008-05-29 08:44:00,206.99,207.01,206.96,206.98,102300000.0
2008-05-29 08:45:00,207.0,207.01,206.95,207.0,128800000.0
2008-05-29 08:46:00,206.99,207.0,206.97,206.99,54300000.0
2008-05-29 08:47:00,206.99,207.03,206.99,207.03,89500000.0
2008-05-29 08:48:00,207.03,207.06,206.9,206.93,142800000.0
2008-05-29 08:49:00,206.93,207.01,206.89,207.0,112800000.0
2008-05-29 08:50:00,207.0,207.02,206.94,206.975,116200000.0
2008-05-29 08:51:00,206.98,206.99,206.79,206.85,208000000.0
2008-05-29 08:52:00,206.85,207.135,206.845,207.11,148700000.0
2008-05-29 08:53:00,207.115,207.115,207.03,207.03,94900000.0
2008-05-29 08:54:00,207.04,207.11,207.03,207.06,148600000.0
2008-05-29 08:55:00,207.06,207.1,207.03,207.05,156900000.0
2008-05-29 08:56:00,207.055,207.09,207.05,207.07,94200000.0
2008-05-29 08:57:00,207.07,207.12,207.04,207.09,126800000.0
2008-05-29 08:58:00,207.09,207.13,207.07,207.12,143000000.0
2008-05-29 08:59:00,207.13,207.15,207.07,207.12,203900000.0
2008-05-29 09:00:00,207.1,207.13,207.06,207.06,156700000.0
2008-05-29 09:01:00,207.06,207.065,207.0,207.02,89900000.0
2008-05-29 09:02:00,206.99,207.02,206.99,207.02,40300000.0
2008-05-29 09:03:00,207.02,207.02,206.955,206.98,56000000.0
2008-05-29 09:04:00,206.98,206.98,206.975,206.98,29400000.0
2008-05-29 09:05:00,206.98,206.98,206.95,206.98,25400000.0
2008-05-29 09:06:00,206.975,207.035,206.975,207.02,121200000.0
2008-05-29 09:07:00,207.02,207.08,207.015,207.03,78800000.0
2008-05-29 09:08:00,207.03,207.07,207.015,207.06,87800000.0
2008-05-29 09:09:00,207.06,207.065,207.01,207.01,74200000.0
2008-05-29 09:10:00,207.01,207.03,206.91,206.98,135900000.0
2008-05-29 09:11:00,206.98,207.01,206.98,207.0,120400000.0
2008-05-29 09:12:00,207.0,207.11,207.0,207.07,141700000.0
2008-05-29 09:13:00,207.07,207.135,207.03,207.03,101200000.0
2008-05-29 09:14:00,207.03,207.065,207.0,207.06,112100000.0
2008-05-29 09:15:00,207.06,207.06,206.99,207.03,88500000.0
2008-05-29 09:16:00,207.03,207.03,206.99,206.99,68500000.0
2008-05-29 09:17:00,206.99,206.99,206.91,206.93,72800000.0
2008-05-29 09:18:00,206.91,206.93,206.91,206.91,37000000.0
2008-05-29 09:19:00,206.91,207.005,206.91,206.985,161800000.0
2008-05-29 09:20:00,206.99,206.995,206.95,206.99,124700000.0
2008-05-29 09:21:00,206.99,207.01,206.955,206.97,130500000.0
2008-05-29 09:22:00,206.97,207.02,206.97,207.01,69100000.0
2008-05-29 09:23:00,207.01,207.09,207.005,207.09,118700000.0
2008-05-29 09:24:00,207.1,207.1,207.08,207.08,20500000.0
2008-05-29 09:25:00,207.08,207.14,207.08,207.12,100500000.0
2008-05-29 09:26:00,207.1,207.145,207.09,207.125,72600000.0
2008-05-29 09:27:00,207.1,207.135,207.07,207.11,97400000.0
2008-05-29 09:28:00,207.11,207.14,207.08,207.08,152200000.0
2008-05-29 09:29:00,207.08,207.08,207.0,207.0,88900000.0
2008-05-29 09:30:00,207.01,207.03,206.95,207.0,116900000.0
2008-05-29 09:31:00,207.0,207.09,207.0,207.08,110400000.0
2008-05-29 09:32:00,207.075,207.11,207.07,207.09,105200000.0
2008-05-29 09:33:00,207.09,207.16,207.09,207.13,169600000.0
2008-05-29 09:34:00,207.13,207.155,207.04,207.04,82100000.0
2008-05-29 09:35:00,207.04,207.04,206.97,206.99,129700000.0
2008-05-29 09:36:00,206.99,206.99,206.93,206.95,128400000.0
2008-05-29 09:37:00,206.955,207.04,206.955,207.0,86200000.0
2008-05-29 09:38:00,207.0,207.02,206.955,207.02,119400000.0
2008-05-29 09:39:00,207.0,207.04,206.975,207.0,84800000.0
2008-05-29 09:40:00,207.0,207.105,207.0,207.095,101400000.0
2008-05-29 09:41:00,207.09,207.145,207.06,207.06,117600000.0
2008-05-29 09:42:00,207.06,207.06,206.96,206.99,157900000.0
2008-05-29 09:43:00,206.99,207.02,206.91,207.015,86500000.0
2008-05-29 09:44:00,207.01,207.04,206.99,206.99,99400000.0
2008-05-29 09:45:00,206.995,207.07,206.98,207.07,83000000.0
2008-05-29 09:46:00,207.07,207.085,207.04,207.07,96800000.0
2008-05-29 09:47:00,207.06,207.12,207.05,207.11,87300000.0
2008-05-29 09:48:00,207.105,207.14,207.085,207.12,82800000.0
2008-05-29 09:49:00,207.12,207.16,207.11,207.13,56300000.0
2008-05-29 09:50:00,207.11,207.16,207.05,207.15,76500000.0
2008-05-29 09:51:00,207.15,207.15,207.05,207.05,70800000.0
2008-05-29 09:52:00,207.05,207.07,206.97,206.99,68700000.0
2008-05-29 09:53:00,206.99,207.02,206.97,207.02,44500000.0
2008-05-29 09:54:00,207.0,207.09,207.0,207.07,33000000.0
2008-05-29 09:55:00,207.09,207.09,207.05,207.07,22700000.0
2008-05-29 09:56:00,207.05,207.05,206.98,206.99,64000000.0
2008-05-29 09:57:00,206.99,207.09,206.99,207.09,66600000.0
2008-05-29 09:58:00,207.09,207.11,207.05,207.06,52000000.0
2008-05-29 09:59:00,207.07,207.105,207.02,207.02,77800000.0
2008-05-29 10:00:00,207.02,207.19,207.01,207.19,74700000.0
2008-05-29 10:01:00,207.175,207.195,207.15,207.18,50200000.0
2008-05-29 10:02:00,207.185,207.3,207.185,207.27,84700000.0
2008-05-29 10:03:00,207.25,207.27,207.23,207.23,64400000.0
2008-05-29 10:04:00,207.23,207.3,207.23,207.3,65100000.0
2008-05-29 10:05:00,207.3,207.36,207.29,207.35,87100000.0
2008-05-29 10:06:00,207.35,207.38,207.29,207.37,78100000.0
2008-05-29 10:07:00,207.35,207.38,207.35,207.37,40200000.0
2008-05-29 10:08:00,207.37,207.38,207.27,207.28,80000000.0
2008-05-29 10:09:00,207.27,207.33,207.27,207.3,77500000.0
2008-05-29 10:10:00,207.29,207.33,207.27,207.27,63500000.0
2008-05-29 10:11:00,207.28,207.28,207.17,207.19,56600000.0
2008-05-29 10:12:00,207.19,207.2,207.13,207.17,76000000.0
2008-05-29 10:13:00,207.18,207.18,207.13,207.14,63000000.0
2008-05-29 10:14:00,207.14,207.21,207.13,207.16,95800000.0
2008-05-29 10:15:00,207.16,207.24,207.16,207.21,112900000.0
2008-05-29 10:16:00,207.21,207.24,207.19,207.23,72500000.0
2008-05-29 10:17:00,207.235,207.28,207.225,207.26,90200000.0
2008-05-29 10:18:00,207.26,207.27,207.2,207.25,91600000.0
2008-05-29 10:19:00,207.25,207.27,207.15,207.17,89800000.0
2008-05-29 10:20:00,207.16,207.2,207.14,207.19,94100000.0
2008-05-29 10:21:00,207.19,207.21,207.15,207.21,145200000.0
2008-05-29 10:22:00,207.21,207.25,207.19,207.23,63300000.0
2008-05-29 10:23:00,207.22,207.26,207.19,207.24,82600000.0
2008-05-29 10:24:00,207.24,207.24,207.12,207.19,121100000.0
2008-05-29 10:25:00,207.19,207.2,207.13,207.185,74500000.0
2008-05-29 10:26:00,207.19,207.29,207.19,207.28,76100000.0
2008-05-29 10:27:00,207.285,207.35,207.285,207.32,95500000.0
2008-05-29 10:28:00,207.32,207.38,207.3,207.365,93200000.0
2008-05-29 10:29:00,207.365,207.435,207.315,207.32,90400000.0
2008-05-29 10:30:00,207.32,207.355,207.31,207.33,85700000.0
2008-05-29 10:31:00,207.345,207.365,207.31,207.325,73500000.0
2008-05-29 10:32:00,207.33,207.35,207.31,207.345,76800000.0
2008-05-29 10:33:00,207.35,207.43,207.3,207.32,177500000.0
2008-05-29 10:34:00,207.32,207.37,207.3,207.3,114300000.0
2008-05-29 10:35:00,207.31,207.34,207.3,207.33,69600000.0
2008-05-29 10:36:00,207.33,207.41,207.32,207.38,88300000.0
2008-05-29 10:37:00,207.38,207.385,207.34,207.34,72300000.0
2008-05-29 10:38:00,207.34,207.35,207.34,207.34,66700000.0
2008-05-29 10:39:00,207.34,207.34,207.34,207.34,45600000.0
2008-05-29 10:40:00,207.34,207.34,207.3,207.34,38300000.0
2008-05-29 10:41:00,207.34,207.39,207.34,207.38,96600000.0
2008-05-29 10:42:00,207.38,207.385,207.38,207.38,39600000.0
2008-05-29 10:43:00,207.38,207.435,207.35,207.435,72100000.0
2008-05-29 10:44:00,207.42,207.515,207.41,207.515,73400000.0
2008-05-29 10:45:00,207.51,207.52,207.42,207.42,68600000.0
2008-05-29 10:46:00,207.42,207.455,207.33,207.36,139100000.0
2008-05-29 10:47:00,207.36,207.38,207.28,207.31,106400000.0
2008-05-29 10:48:00,207.31,207.41,207.29,207.36,72300000.0
2008-05-29 10:49:00,207.36,207.41,207.33,207.39,51600000.0
2008-05-29 10:50:00,207.39,207.44,207.39,207.41,39200000.0
2008-05-29 10:51:00,207.42,207.44,207.35,207.37,82200000.0
2008-05-29 10:52:00,207.37,207.44,207.365,207.38,50200000.0
2008-05-29 10:53:00,207.38,207.43,207.37,207.4,60300000.0
2008-05-29 10:54:00,207.41,207.49,207.37,207.45,75100000.0
2008-05-29 10:55:00,207.45,207.49,207.44,207.49,39500000.0
2008-05-29 10:56:00,207.47,207.51,207.45,207.49,48800000.0
2008-05-29 10:57:00,207.48,207.5,207.47,207.49,55600000.0
2008-05-29 10:58:00,207.485,207.525,207.44,207.51,51200000.0
2008-05-29 10:59:00,207.51,207.525,207.44,207.46,35000000.0
2008-05-29 11:00:00,207.44,207.515,207.44,207.49,81400000.0
2008-05-29 11:01:00,207.49,207.515,207.47,207.5,31400000.0
2008-05-29 11:02:00,207.5,207.51,207.485,207.5,30900000.0
2008-05-29 11:03:00,207.48,207.62,207.47,207.575,122300000.0
2008-05-29 11:04:00,207.57,207.57,207.555,207.56,54400000.0
2008-05-29 11:05:00,207.56,207.56,207.49,207.54,47500000.0
2008-05-29 11:06:00,207.54,207.57,207.49,207.56,78700000.0
2008-05-29 11:07:00,207.55,207.57,207.52,207.57,91200000.0
2008-05-29 11:08:00,207.57,207.64,207.53,207.6,103500000.0
2008-05-29 11:09:00,207.6,207.61,207.56,207.56,95200000.0
2008-05-29 11:10:00,207.565,207.58,207.52,207.58,69100000.0
2008-05-29 11:11:00,207.56,207.58,207.54,207.55,40100000.0
2008-05-29 11:12:00,207.56,207.58,207.52,207.52,65300000.0
2008-05-29 11:13:00,207.52,207.58,207.5,207.56,109500000.0
2008-05-29 11:14:00,207.56,207.6,207.55,207.56,47800000.0
2008-05-29 11:15:00,207.58,207.66,207.55,207.55,74600000.0
2008-05-29 11:16:00,207.55,207.57,207.53,207.54,57800000.0
2008-05-29 11:17:00,207.54,207.625,207.53,207.625,47600000.0
2008-05-29 11:18:00,207.62,207.63,207.56,207.58,78600000.0
2008-05-29 11:19:00,207.57,207.595,207.545,207.585,77100000.0
2008-05-29 11:20:00,207.585,207.61,207.55,207.57,29700000.0
2008-05-29 11:21:00,207.59,207.6,207.56,207.57,40800000.0
2008-05-29 11:22:00,207.58,207.59,207.52,207.52,63300000.0
2008-05-29 11:23:00,207.53,207.59,207.52,207.57,52800000.0
2008-05-29 11:24:00,207.56,207.58,207.52,207.52,73400000.0
2008-05-29 11:25:00,207.52,207.56,207.51,207.55,58100000.0
2008-05-29 11:26:00,207.55,207.57,207.54,207.56,34700000.0
2008-05-29 11:27:00,207.56,207.57,207.52,207.52,37700000.0
2008-05-29 11:28:00,207.51,207.55,207.51,207.51,48100000.0
2008-05-29 11:29:00,207.51,207.61,207.51,207.605,112000000.0
2008-05-29 11:30:00,207.6,207.65,207.59,207.61,75500000.0
2008-05-29 11:31:00,207.61,207.635,207.58,207.58,54600000.0
2008-05-29 11:32:00,207.58,207.62,207.56,207.62,81600000.0
2008-05-29 11:33:00,207.62,207.62,207.53,207.53,102200000.0
2008-05-29 11:34:00,207.53,207.56,207.48,207.54,64800000.0
2008-05-29 11:35:00,207.555,207.555,207.46,207.54,82700000.0
2008-05-29 11:36:00,207.53,207.68,207.52,207.66,74900000.0
2008-05-29 11:37:00,207.675,207.68,207.66,207.68,34200000.0
2008-05-29 11:38:00,207.69,207.71,207.67,207.705,61200000.0
2008-05-29 11:39:00,207.72,207.83,207.7,207.7,154700000.0
2008-05-29 11:40:00,207.71,207.82,207.66,207.81,173800000.0
2008-05-29 11:41:00,207.795,207.82,207.77,207.78,102100000.0
2008-05-29 11:42:00,207.78,207.81,207.78,207.81,42000000.0
2008-05-29 11:43:00,207.81,207.81,207.73,207.805,63400000.0
2008-05-29 11:44:00,207.8,207.8,207.76,207.79,34500000.0
2008-05-29 11:45:00,207.79,207.94,207.785,207.93,66600000.0
2008-05-29 11:46:00,207.92,207.965,207.92,207.94,112600000.0
2008-05-29 11:47:00,207.945,207.975,207.93,207.96,196600000.0
2008-05-29 11:48:00,207.96,208.0,207.91,207.95,72100000.0
2008-05-29 11:49:00,207.95,207.97,207.82,207.82,84600000.0
2008-05-29 11:50:00,207.82,207.825,207.75,207.78,75500000.0
2008-05-29 11:51:00,207.78,207.81,207.78,207.8,31500000.0
2008-05-29 11:52:00,207.8,207.82,207.76,207.82,42600000.0
2008-05-29 11:53:00,207.82,207.825,207.81,207.81,46700000.0
2008-05-29 11:54:00,207.81,207.83,207.81,207.81,53900000.0
2008-05-29 11:55:00,207.82,207.865,207.82,207.84,45800000.0
2008-05-29 11:56:00,207.84,207.84,207.8,207.81,21600000.0
2008-05-29 11:57:00,207.81,207.81,207.81,207.81,12700000.0
2008-05-29 11:58:00,207.8,207.8,207.72,207.72,98500000.0
2008-05-29 11:59:00,207.72,207.74,207.67,207.7,89400000.0
2008-05-29 12:00:00,207.71,207.83,207.69,207.785,132000000.0
2008-05-29 12:01:00,207.775,207.81,207.75,207.78,107400000.0
2008-05-29 12:02:00,207.78,207.785,207.71,207.71,70800000.0
2008-05-29 12:03:00,207.7,207.75,207.68,207.71,54400000.0
2008-05-29 12:04:00,207.71,207.71,207.65,207.655,56300000.0
2008-05-29 12:05:00,207.67,207.7,207.65,207.68,71000000.0
2008-05-29 12:06:00,207.67,207.705,207.66,207.675,45300000.0
2008-05-29 12:07:00,207.67,207.72,207.65,207.67,52200000.0
2008-05-29 12:08:00,207.67,207.76,207.67,207.75,75700000.0
2008-05-29 12:09:00,207.735,207.78,207.69,207.69,51200000.0
2008-05-29 12:10:00,207.7,207.71,207.65,207.65,55600000.0
2008-05-29 12:11:00,207.65,207.65,207.605,207.64,45800000.0
2008-05-29 12:12:00,207.64,207.65,207.64,207.64,22600000.0
2008-05-29 12:13:00,207.605,207.64,207.55,207.56,100900000.0
2008-05-29 12:14:00,207.56,207.56,207.49,207.51,74900000.0
2008-05-29 12:15:00,207.495,207.51,207.49,207.49,118700000.0
2008-05-29 12:16:00,207.49,207.53,207.49,207.53,114900000.0
2008-05-29 12:17:00,207.51,207.53,207.49,207.53,36500000.0
2008-05-29 12:18:00,207.53,207.645,207.53,207.54,84000000.0
2008-05-29 12:19:00,207.54,207.59,207.54,207.59,97200000.0
2008-05-29 12:20:00,207.58,207.69,207.575,207.69,169200000.0
2008-05-29 12:21:00,207.695,207.71,207.605,207.61,76600000.0
2008-05-29 12:22:00,207.61,207.68,207.605,207.66,83200000.0
2008-05-29 12:23:00,207.66,207.67,207.57,207.57,41900000.0
2008-05-29 12:24:00,207.585,207.61,207.575,207.59,27300000.0
2008-05-29 12:25:00,207.575,207.665,207.575,207.65,45000000.0
2008-05-29 12:26:00,207.655,207.67,207.645,207.66,10800000.0
2008-05-29 12:27:00,207.645,207.69,207.64,207.685,64300000.0
2008-05-29 12:28:00,207.68,207.72,207.62,207.66,53300000.0
2008-05-29 12:29:00,207.66,207.66,207.64,207.64,15400000.0
2008-05-29 12:30:00,207.64,207.66,207.61,207.61,53300000.0
2008-05-29 12:31:00,207.61,207.61,207.54,207.56,70700000.0
2008-05-29 12:32:00,207.56,207.565,207.54,207.54,73400000.0
2008-05-29 12:33:00,207.54,207.57,207.54,207.565,53600000.0
2008-05-29 12:34:00,207.565,207.565,207.54,207.55,32900000.0
2008-05-29 12:35:00,207.55,207.57,207.55,207.55,9800000.0
2008-05-29 12:36:00,207.545,207.55,207.54,207.54,8100000.0
2008-05-29 12:37:00,207.54,207.58,207.54,207.57,78800000.0
2008-05-29 12:38:00,207.57,207.59,207.56,207.57,43500000.0
2008-05-29 12:39:00,207.57,207.57,207.48,207.49,70100000.0
2008-05-29 12:40:00,207.49,207.5,207.47,207.48,55600000.0
2008-05-29 12:41:00,207.48,207.48,207.48,207.48,18700000.0
2008-05-29 12:42:00,207.48,207.49,207.48,207.48,54300000.0
2008-05-29 12:43:00,207.49,207.51,207.47,207.48,67000000.0
2008-05-29 12:44:00,207.48,207.48,207.47,207.47,42100000.0
2008-05-29 12:45:00,207.47,207.47,207.4,207.43,56000000.0
2008-05-29 12:46:00,207.43,207.43,207.4,207.42,35000000.0
2008-05-29 12:47:00,207.42,207.45,207.41,207.45,7200000.0
2008-05-29 12:48:00,207.44,207.46,207.43,207.45,32200000.0
2008-05-29 12:49:00,207.44,207.47,207.44,207.46,62500000.0
2008-05-29 12:50:00,207.455,207.5,207.455,207.5,41200000.0
2008-05-29 12:51:00,207.5,207.52,207.47,207.475,50400000.0
2008-05-29 12:52:00,207.475,207.48,207.47,207.48,44100000.0
2008-05-29 12:53:00,207.48,207.51,207.48,207.49,29600000.0
2008-05-29 12:54:00,207.49,207.51,207.47,207.47,45800000.0
2008-05-29 12:55:00,207.47,207.54,207.47,207.54,35800000.0
2008-05-29 12:56:00,207.52,207.54,207.505,207.51,40100000.0
2008-05-29 12:57:00,207.505,207.6,207.505,207.58,58500000.0
2008-05-29 12:58:00,207.58,207.58,207.57,207.58,59800000.0
2008-05-29 12:59:00,207.58,207.65,207.54,207.645,56300000.0
2008-05-29 13:00:00,207.65,207.695,207.65,207.68,97200000.0
2008-05-29 13:01:00,207.68,207.7,207.68,207.69,44700000.0
2008-05-29 13:02:00,207.69,207.74,207.69,207.72,105400000.0
2008-05-29 13:03:00,207.71,207.73,207.71,207.72,28400000.0
2008-05-29 13:04:00,207.72,207.785,207.71,207.785,97500000.0
2008-05-29 13:05:00,207.765,207.8,207.76,207.775,58100000.0
2008-05-29 13:06:00,207.77,207.77,207.74,207.745,40000000.0
2008-05-29 13:07:00,207.745,207.82,207.73,207.82,87900000.0
2008-05-29 13:08:00,207.8,207.82,207.79,207.79,24500000.0
2008-05-29 13:09:00,207.79,207.79,207.74,207.79,29500000.0
2008-05-29 13:10:00,207.745,207.79,207.74,207.755,43900000.0
2008-05-29 13:11:00,207.75,207.77,207.745,207.76,24600000.0
2008-05-29 13:12:00,207.765,207.915,207.765,207.85,68100000.0
2008-05-29 13:13:00,207.85,207.85,207.82,207.835,99900000.0
2008-05-29 13:14:00,207.84,207.86,207.83,207.845,132000000.0
2008-05-29 13:15:00,207.845,207.87,207.835,207.845,33200000.0
2008-05-29 13:16:00,207.845,207.865,207.82,207.82,95300000.0
2008-05-29 13:17:00,207.82,207.91,207.82,207.9,45600000.0
2008-05-29 13:18:00,207.9,207.93,207.845,207.845,39700000.0
2008-05-29 13:19:00,207.845,207.845,207.82,207.82,40800000.0
2008-05-29 13:20:00,207.82,207.82,207.77,207.77,40600000.0
2008-05-29 13:21:00,207.77,207.77,207.75,207.76,26900000.0
2008-05-29 13:22:00,207.76,207.76,207.71,207.73,67400000.0
2008-05-29 13:23:00,207.74,207.77,207.72,207.77,39200000.0
2008-05-29 13:24:00,207.77,207.81,207.77,207.8,31300000.0
2008-05-29 13:25:00,207.8,207.8,207.8,207.8,23300000.0
2008-05-29 13:26:00,207.8,207.8,207.8,207.8,17600000.0
2008-05-29 13:27:00,207.8,207.85,207.8,207.84,40100000.0
2008-05-29 13:28:00,207.835,207.89,207.835,207.86,36000000.0
2008-05-29 13:29:00,207.86,207.87,207.785,207.785,82400000.0
2008-05-29 13:30:00,207.785,207.86,207.78,207.86,68900000.0
2008-05-29 13:31:00,207.855,207.9,207.85,207.86,52900000.0
2008-05-29 13:32:00,207.86,207.91,207.86,207.89,36400000.0
2008-05-29 13:33:00,207.9,207.9,207.85,207.87,49600000.0
2008-05-29 13:34:00,207.87,207.87,207.85,207.85,59400000.0
2008-05-29 13:35:00,207.85,207.88,207.85,207.85,79600000.0
2008-05-29 13:36:00,207.85,207.91,207.85,207.89,45300000.0
2008-05-29 13:37:00,207.89,207.9,207.855,207.88,96400000.0
2008-05-29 13:38:00,207.88,207.88,207.85,207.855,46400000.0
2008-05-29 13:39:00,207.86,207.865,207.85,207.85,31600000.0
2008-05-29 13:40:00,207.85,207.87,207.85,207.86,35400000.0
2008-05-29 13:41:00,207.86,207.86,207.82,207.86,59100000.0
2008-05-29 13:42:00,207.855,207.91,207.85,207.89,61000000.0
2008-05-29 13:43:00,207.89,207.92,207.87,207.91,44000000.0
2008-05-29 13:44:00,207.905,207.93,207.9,207.92,78300000.0
2008-05-29 13:45:00,207.92,208.01,207.91,208.01,57500000.0
2008-05-29 13:46:00,208.01,208.06,208.01,208.05,34700000.0
2008-05-29 13:47:00,208.06,208.11,208.035,208.09,67800000.0
2008-05-29 13:48:00,208.09,208.12,208.06,208.09,91800000.0
2008-05-29 13:49:00,208.09,208.11,208.06,208.11,75100000.0
2008-05-29 13:50:00,208.09,208.14,208.06,208.14,59600000.0
2008-05-29 13:51:00,208.12,208.16,208.1,208.13,93200000.0
2008-05-29 13:52:00,208.13,208.18,208.12,208.12,69600000.0
2008-05-29 13:53:00,208.12,208.14,208.1,208.14,57500000.0
2008-05-29 13:54:00,208.14,208.2,208.14,208.18,61200000.0
2008-05-29 13:55:00,208.18,208.23,208.18,208.21,63100000.0
2008-05-29 13:56:00,208.21,208.25,208.18,208.235,56400000.0
2008-05-29 13:57:00,208.23,208.285,208.2,208.2,87900000.0
2008-05-29 13:58:00,208.2,208.26,208.18,208.235,263400000.0
2008-05-29 13:59:00,208.235,208.26,208.205,208.26,82400000.0
2008-05-29 14:00:00,208.245,208.29,208.24,208.25,51200000.0
2008-05-29 14:01:00,208.255,208.29,208.2,208.2,88400000.0
2008-05-29 14:02:00,208.2,208.2,208.155,208.16,102300000.0
2008-05-29 14:03:00,208.18,208.18,208.15,208.15,64800000.0
2008-05-29 14:04:00,208.15,208.15,208.11,208.11,51000000.0
2008-05-29 14:05:00,208.11,208.14,208.09,208.14,81900000.0
2008-05-29 14:06:00,208.14,208.17,208.125,208.14,53600000.0
2008-05-29 14:07:00,208.14,208.2,208.14,208.175,49800000.0
2008-05-29 14:08:00,208.18,208.18,208.15,208.18,43000000.0
2008-05-29 14:09:00,208.17,208.21,208.16,208.19,50600000.0
2008-05-29 14:10:00,208.19,208.2,208.19,208.19,32300000.0
2008-05-29 14:11:00,208.195,208.2,208.125,208.125,33000000.0
2008-05-29 14:12:00,208.12,208.12,208.11,208.12,33900000.0
2008-05-29 14:13:00,208.12,208.12,208.12,208.12,57800000.0
2008-05-29 14:14:00,208.12,208.16,208.12,208.15,80100000.0
2008-05-29 14:15:00,208.135,208.18,208.07,208.07,105900000.0
2008-05-29 14:16:00,208.08,208.09,208.07,208.08,59700000.0
2008-05-29 14:17:00,208.08,208.08,208.0,208.01,88100000.0
2008-05-29 14:18:00,208.01,208.01,207.96,207.99,83600000.0
2008-05-29 14:19:00,207.985,208.0,207.96,207.97,87400000.0
2008-05-29 14:20:00,207.97,207.99,207.97,207.98,40900000.0
2008-05-29 14:21:00,207.98,207.98,207.95,207.98,24200000.0
2008-05-29 14:22:00,207.98,208.07,207.97,208.045,78700000.0
2008-05-29 14:23:00,208.045,208.085,208.04,208.08,45300000.0
2008-05-29 14:24:00,208.07,208.085,208.04,208.04,70800000.0
2008-05-29 14:25:00,208.045,208.06,208.02,208.02,41400000.0
2008-05-29 14:26:00,208.02,208.02,207.975,208.01,77400000.0
2008-05-29 14:27:00,208.01,208.04,207.985,208.02,51700000.0
2008-05-29 14:28:00,208.025,208.1,207.995,208.08,53900000.0
2008-05-29 14:29:00,208.08,208.14,208.04,208.12,77600000.0
2008-05-29 14:30:00,208.12,208.31,207.94,208.31,119000000.0
2008-05-29 14:31:00,208.33,208.34,208.22,208.23,128800000.0
2008-05-29 14:32:00,208.23,208.28,208.01,208.06,227000000.0
2008-05-29 14:33:00,208.08,208.09,207.92,207.92,137800000.0
2008-05-29 14:34:00,207.92,208.1,207.92,208.03,119100000.0
2008-05-29 14:35:00,208.03,208.03,207.95,207.95,87400000.0
2008-05-29 14:36:00,207.95,207.95,207.85,207.87,102800000.0
2008-05-29 14:37:00,207.865,207.95,207.84,207.865,102600000.0
2008-05-29 14:38:00,207.86,207.875,207.84,207.86,109000000.0
2008-05-29 14:39:00,207.865,207.91,207.82,207.91,90200000.0
2008-05-29 14:40:00,207.91,207.96,207.9,207.96,83500000.0
2008-05-29 14:41:00,207.965,208.07,207.96,208.06,91900000.0
2008-05-29 14:42:00,208.045,208.055,207.96,207.98,105700000.0
2008-05-29 14:43:00,207.985,207.995,207.94,207.94,74100000.0
2008-05-29 14:44:00,207.94,207.97,207.895,207.92,141100000.0
2008-05-29 14:45:00,207.92,208.04,207.895,208.04,47400000.0
2008-05-29 14:46:00,208.04,208.05,208.0,208.05,71800000.0
2008-05-29 14:47:00,208.05,208.05,207.99,208.0,62300000.0
2008-05-29 14:48:00,208.0,208.04,207.96,207.96,85800000.0
2008-05-29 14:49:00,207.965,207.99,207.9,207.95,116900000.0
2008-05-29 14:50:00,207.95,208.0,207.88,207.95,105600000.0
2008-05-29 14:51:00,207.95,208.02,207.94,207.95,59800000.0
2008-05-29 14:52:00,207.95,208.01,207.95,207.99,46200000.0
2008-05-29 14:53:00,208.0,208.075,207.98,208.055,88200000.0
2008-05-29 14:54:00,208.05,208.14,208.045,208.12,104800000.0
2008-05-29 14:55:00,208.115,208.14,208.03,208.1,108900000.0
2008-05-29 14:56:00,208.1,208.19,208.09,208.16,71200000.0
2008-05-29 14:57:00,208.14,208.17,208.1,208.14,68200000.0
2008-05-29 14:58:00,208.15,208.2,208.14,208.14,79200000.0
2008-05-29 14:59:00,208.14,208.14,208.02,208.06,115400000.0
2008-05-29 15:00:00,208.055,208.11,207.99,208.09,117600000.0
2008-05-29 15:01:00,208.09,208.11,208.04,208.08,100400000.0
2008-05-29 15:02:00,208.08,208.08,207.985,208.04,106300000.0
2008-05-29 15:03:00,208.04,208.06,207.935,207.95,94900000.0
2008-05-29 15:04:00,207.945,207.97,207.93,207.93,112100000.0
2008-05-29 15:05:00,207.93,207.93,207.855,207.87,82000000.0
2008-05-29 15:06:00,207.87,207.935,207.84,207.93,102000000.0
2008-05-29 15:07:00,207.93,207.955,207.83,207.86,94800000.0
2008-05-29 15:08:00,207.865,207.87,207.83,207.83,75800000.0
2008-05-29 15:09:00,207.83,207.88,207.81,207.87,81100000.0
2008-05-29 15:10:00,207.87,207.87,207.78,207.82,84900000.0
2008-05-29 15:11:00,207.82,207.96,207.82,207.94,104200000.0
2008-05-29 15:12:00,207.95,207.98,207.93,207.95,59000000.0
2008-05-29 15:13:00,207.95,207.95,207.92,207.94,55700000.0
2008-05-29 15:14:00,207.94,207.97,207.93,207.93,54900000.0
2008-05-29 15:15:00,207.93,207.955,207.93,207.93,57800000.0
2008-05-29 15:16:00,207.93,207.93,207.845,207.89,62700000.0
2008-05-29 15:17:00,207.885,207.94,207.88,207.92,47400000.0
2008-05-29 15:18:00,207.925,207.925,207.91,207.915,32700000.0
2008-05-29 15:19:00,207.92,207.925,207.88,207.88,66400000.0
2008-05-29 15:20:00,207.885,207.885,207.8,207.82,74300000.0
2008-05-29 15:21:00,207.825,207.87,207.8,207.825,82800000.0
2008-05-29 15:22:00,207.82,207.895,207.82,207.865,90500000.0
2008-05-29 15:23:00,207.865,207.88,207.845,207.875,45200000.0
2008-05-29 15:24:00,207.875,207.875,207.8,207.83,57900000.0
2008-05-29 15:25:00,207.825,207.83,207.71,207.75,139600000.0
2008-05-29 15:26:00,207.75,207.75,207.71,207.71,85100000.0
2008-05-29 15:27:00,207.71,207.715,207.69,207.69,74500000.0
2008-05-29 15:28:00,207.69,207.705,207.65,207.695,75900000.0
2008-05-29 15:29:00,207.69,207.71,207.68,207.69,63700000.0
2008-05-29 15:30:00,207.69,207.735,207.69,207.72,77200000.0
2008-05-29 15:31:00,207.72,207.79,207.69,207.76,70700000.0
2008-05-29 15:32:00,207.76,207.89,207.76,207.79,126900000.0
2008-05-29 15:33:00,207.79,207.845,207.77,207.77,96600000.0
2008-05-29 15:34:00,207.77,207.79,207.75,207.76,85600000.0
2008-05-29 15:35:00,207.76,207.77,207.75,207.76,116900000.0
2008-05-29 15:36:00,207.76,207.845,207.76,207.81,144600000.0
2008-05-29 15:37:00,207.81,207.85,207.79,207.83,55900000.0
2008-05-29 15:38:00,207.83,207.83,207.78,207.815,79500000.0
2008-05-29 15:39:00,207.815,207.895,207.805,207.85,103800000.0
2008-05-29 15:40:00,207.85,207.92,207.85,207.89,92100000.0
2008-05-29 15:41:00,207.89,207.91,207.85,207.9,77200000.0
2008-05-29 15:42:00,207.9,207.945,207.89,207.91,83800000.0
2008-05-29 15:43:00,207.91,207.92,207.91,207.91,40700000.0
2008-05-29 15:44:00,207.91,207.93,207.91,207.91,94800000.0
2008-05-29 15:45:00,207.905,207.935,207.9,207.91,215600000.0
2008-05-29 15:46:00,207.91,207.97,207.9,207.95,59800000.0
2008-05-29 15:47:00,207.94,207.95,207.9,207.91,229600000.0
2008-05-29 15:48:00,207.91,207.92,207.84,207.89,113200000.0
2008-05-29 15:49:00,207.89,207.965,207.88,207.925,99900000.0
2008-05-29 15:50:00,207.94,207.95,207.89,207.91,290300000.0
2008-05-29 15:51:00,207.91,207.97,207.91,207.97,79300000.0
2008-05-29 15:52:00,207.97,208.01,207.94,207.97,76700000.0
2008-05-29 15:53:00,207.97,208.025,207.955,207.98,327400000.0
2008-05-29 15:54:00,207.99,208.06,207.98,208.035,70900000.0
2008-05-29 15:55:00,208.04,208.1,208.04,208.08,71100000.0
2008-05-29 15:56:00,208.09,208.1,208.03,208.05,79900000.0
2008-05-29 15:57:00,208.05,208.09,208.04,208.05,55900000.0
2008-05-29 15:58:00,208.05,208.09,208.02,208.05,80500000.0
2008-05-29 15:59:00,208.06,208.11,208.05,208.105,36300000.0
2008-05-29 16:00:00,208.11,208.21,208.08,208.08,79900000.0
2008-05-29 16:01:00,208.1,208.1,208.02,208.04,120900000.0
2008-05-29 16:02:00,208.04,208.16,208.04,208.09,69900000.0
2008-05-29 16:03:00,208.09,208.11,208.01,208.01,96400000.0
2008-05-29 16:04:00,208.01,208.04,207.99,208.03,65600000.0
2008-05-29 16:05:00,208.03,208.1,208.01,208.08,82500000.0
2008-05-29 16:06:00,208.08,208.09,208.04,208.05,90200000.0
2008-05-29 16:07:00,208.06,208.06,207.99,208.04,74300000.0
2008-05-29 16:08:00,208.03,208.06,208.025,208.04,39000000.0
2008-05-29 16:09:00,208.04,208.05,208.0,208.03,84100000.0
2008-05-29 16:10:00,208.03,208.03,207.99,207.99,39100000.0
2008-05-29 16:11:00,207.99,208.02,207.99,207.99,29100000.0
2008-05-29 16:12:00,207.99,208.0,207.94,207.94,62700000.0
2008-05-29 16:13:00,207.94,207.97,207.92,207.935,83600000.0
2008-05-29 16:14:00,207.935,207.99,207.9,207.95,123000000.0
2008-05-29 16:15:00,207.95,207.99,207.92,207.97,77700000.0
2008-05-29 16:16:00,207.99,208.01,207.95,207.97,61600000.0
2008-05-29 16:17:00,207.97,208.11,207.96,208.11,90800000.0
2008-05-29 16:18:00,208.09,208.12,208.06,208.11,52800000.0
2008-05-29 16:19:00,208.115,208.13,208.1,208.1,66500000.0
2008-05-29 16:20:00,208.1,208.1,208.05,208.05,63900000.0
2008-05-29 16:21:00,208.06,208.06,207.97,207.99,77300000.0
2008-05-29 16:22:00,207.99,208.08,207.97,208.06,101500000.0
2008-05-29 16:23:00,208.06,208.08,207.98,208.02,47600000.0
2008-05-29 16:24:00,208.0,208.05,207.96,208.03,74400000.0
2008-05-29 16:25:00,208.02,208.04,207.99,208.02,36700000.0
2008-05-29 16:26:00,208.01,208.03,207.98,207.98,68700000.0
2008-05-29 16:27:00,207.98,208.01,207.96,207.98,78500000.0
2008-05-29 16:28:00,207.98,208.03,207.98,208.03,68400000.0
2008-05-29 16:29:00,208.04,208.04,207.96,207.96,103200000.0
2008-05-29 16:30:00,207.96,207.99,207.79,207.93,227599999.0
2008-05-29 16:31:00,207.93,207.95,207.82,207.87,142500000.0
2008-05-29 16:32:00,207.87,207.96,207.8,207.96,158900000.0
2008-05-29 16:33:00,207.94,207.97,207.91,207.93,96500000.0
2008-05-29 16:34:00,207.93,208.02,207.93,208.0,71500000.0
2008-05-29 16:35:00,208.005,208.08,207.97,208.04,136800000.0
2008-05-29 16:36:00,208.04,208.08,208.0,208.0,76900000.0
2008-05-29 16:37:00,208.0,208.12,207.95,208.04,115400000.0
2008-05-29 16:38:00,208.04,208.11,208.02,208.09,107100000.0
2008-05-29 16:39:00,208.1,208.165,208.02,208.13,148800000.0
2008-05-29 16:40:00,208.12,208.18,208.09,208.11,96800000.0
2008-05-29 16:41:00,208.11,208.115,208.04,208.07,116600000.0
2008-05-29 16:42:00,208.07,208.13,208.06,208.11,161100000.0
2008-05-29 16:43:00,208.13,208.13,208.01,208.03,88300000.0
2008-05-29 16:44:00,208.03,208.12,208.01,208.11,129900000.0
2008-05-29 16:45:00,208.11,208.17,208.09,208.17,111300000.0
2008-05-29 16:46:00,208.155,208.22,208.14,208.17,86500000.0
2008-05-29 16:47:00,208.19,208.21,208.16,208.2,80500000.0
2008-05-29 16:48:00,208.19,208.2,208.16,208.18,42300000.0
2008-05-29 16:49:00,208.18,208.2,208.12,208.18,72900000.0
2008-05-29 16:50:00,208.18,208.22,208.16,208.19,77400000.0
2008-05-29 16:51:00,208.19,208.29,208.175,208.26,82000000.0
2008-05-29 16:52:00,208.24,208.25,208.2,208.22,73100000.0
2008-05-29 16:53:00,208.22,208.28,208.22,208.25,62500000.0
2008-05-29 16:54:00,208.25,208.26,208.21,208.21,141200000.0
2008-05-29 16:55:00,208.21,208.255,208.21,208.22,421900000.0
2008-05-29 16:56:00,208.24,208.24,208.14,208.15,96200000.0
2008-05-29 16:57:00,208.15,208.19,208.13,208.165,112700000.0
2008-05-29 16:58:00,208.15,208.31,208.145,208.245,123900000.0
2008-05-29 16:59:00,208.245,208.38,208.245,208.38,418499998.0
2008-05-29 17:00:00,208.35,208.38,208.35,208.38,82800000.0
2008-05-29 17:01:00,208.37,208.38,208.29,208.32,84500000.0
2008-05-29 17:02:00,208.33,208.39,208.33,208.365,61300000.0
2008-05-29 17:03:00,208.36,208.38,208.32,208.34,91300000.0
2008-05-29 17:04:00,208.34,208.34,208.27,208.3,125700000.0
2008-05-29 17:05:00,208.295,208.32,208.24,208.27,87800000.0
2008-05-29 17:06:00,208.27,208.32,208.26,208.3,84200000.0
2008-05-29 17:07:00,208.3,208.35,208.285,208.32,92400000.0
2008-05-29 17:08:00,208.32,208.34,208.28,208.335,93400000.0
2008-05-29 17:09:00,208.34,208.345,208.25,208.305,151600000.0
2008-05-29 17:10:00,208.31,208.34,208.28,208.28,111900000.0
2008-05-29 17:11:00,208.28,208.3,208.28,208.3,63800000.0
2008-05-29 17:12:00,208.3,208.355,208.3,208.355,64200000.0
2008-05-29 17:13:00,208.355,208.36,208.34,208.34,90900000.0
2008-05-29 17:14:00,208.34,208.38,208.34,208.35,80700000.0
2008-05-29 17:15:00,208.35,208.39,208.35,208.36,64200000.0
2008-05-29 17:16:00,208.36,208.36,208.33,208.33,41000000.0
2008-05-29 17:17:00,208.33,208.33,208.29,208.33,60200000.0
2008-05-29 17:18:00,208.305,208.35,208.28,208.3,92600000.0
2008-05-29 17:19:00,208.3,208.34,208.285,208.29,77400000.0
2008-05-29 17:20:00,208.3,208.3,208.26,208.26,30400000.0
2008-05-29 17:21:00,208.26,208.26,208.24,208.26,47100000.0
2008-05-29 17:22:00,208.26,208.26,208.24,208.26,77400000.0
2008-05-29 17:23:00,208.26,208.26,208.2,208.2,73300000.0
2008-05-29 17:24:00,208.2,208.29,208.2,208.27,105300000.0
2008-05-29 17:25:00,208.26,208.29,208.26,208.28,43700000.0
2008-05-29 17:26:00,208.28,208.29,208.23,208.23,65800000.0
2008-05-29 17:27:00,208.23,208.31,208.23,208.27,38600000.0
2008-05-29 17:28:00,208.27,208.28,208.26,208.27,90700000.0
2008-05-29 17:29:00,208.27,208.34,208.27,208.34,57200000.0
2008-05-29 17:30:00,208.33,208.36,208.3,208.32,72600000.0
2008-05-29 17:31:00,208.32,208.34,208.31,208.32,46700000.0
2008-05-29 17:32:00,208.32,208.38,208.3,208.34,68400000.0
2008-05-29 17:33:00,208.335,208.34,208.32,208.34,48900000.0
2008-05-29 17:34:00,208.32,208.33,208.3,208.3,27400000.0
2008-05-29 17:35:00,208.3,208.33,208.27,208.28,82800000.0
2008-05-29 17:36:00,208.28,208.3,208.27,208.3,32800000.0
2008-05-29 17:37:00,208.3,208.35,208.3,208.32,75300000.0
2008-05-29 17:38:00,208.32,208.36,208.32,208.33,50700000.0
2008-05-29 17:39:00,208.33,208.34,208.27,208.29,61700000.0
2008-05-29 17:40:00,208.295,208.33,208.25,208.25,78500000.0
2008-05-29 17:41:00,208.25,208.31,208.25,208.3,49500000.0
2008-05-29 17:42:00,208.3,208.31,208.26,208.31,46400000.0
2008-05-29 17:43:00,208.31,208.32,208.29,208.3,58900000.0
2008-05-29 17:44:00,208.3,208.335,208.29,208.33,144900000.0
2008-05-29 17:45:00,208.33,208.33,208.28,208.29,70400000.0
2008-05-29 17:46:00,208.29,208.32,208.29,208.29,64200000.0
2008-05-29 17:47:00,208.29,208.31,208.29,208.31,106000000.0
2008-05-29 17:48:00,208.31,208.37,208.31,208.32,55900000.0
2008-05-29 17:49:00,208.32,208.385,208.31,208.36,107700000.0
2008-05-29 17:50:00,208.36,208.4,208.3,208.32,124800000.0
2008-05-29 17:51:00,208.32,208.44,208.32,208.43,60700000.0
2008-05-29 17:52:00,208.42,208.45,208.42,208.42,52600000.0
2008-05-29 17:53:00,208.42,208.42,208.34,208.34,79400000.0
2008-05-29 17:54:00,208.34,208.355,208.33,208.35,61900000.0
2008-05-29 17:55:00,208.34,208.37,208.33,208.37,103000000.0
2008-05-29 17:56:00,208.37,208.43,208.35,208.42,77800000.0
2008-05-29 17:57:00,208.42,208.455,208.41,208.43,66400000.0
2008-05-29 17:58:00,208.42,208.43,208.405,208.42,34900000.0
2008-05-29 17:59:00,208.42,208.48,208.41,208.48,271500000.0
2008-05-29 18:00:00,208.48,208.48,208.38,208.42,84700000.0
2008-05-29 18:01:00,208.42,208.42,208.35,208.37,105000000.0
2008-05-29 18:02:00,208.37,208.38,208.34,208.34,75700000.0
2008-05-29 18:03:00,208.35,208.39,208.34,208.37,33700000.0
2008-05-29 18:04:00,208.38,208.38,208.34,208.34,30900000.0
2008-05-29 18:05:00,208.34,208.34,208.28,208.28,99300000.0
2008-05-29 18:06:00,208.28,208.3,208.28,208.29,32200000.0
2008-05-29 18:07:00,208.29,208.36,208.28,208.34,49500000.0
2008-05-29 18:08:00,208.34,208.4,208.34,208.39,47900000.0
2008-05-29 18:09:00,208.4,208.4,208.335,208.34,41500000.0
2008-05-29 18:10:00,208.34,208.38,208.315,208.32,89500000.0
2008-05-29 18:11:00,208.32,208.42,208.3,208.4,100300000.0
2008-05-29 18:12:00,208.42,208.46,208.4,208.45,72100000.0
2008-05-29 18:13:00,208.455,208.49,208.45,208.46,29900000.0
2008-05-29 18:14:00,208.46,208.46,208.44,208.46,47200000.0
2008-05-29 18:15:00,208.46,208.46,208.43,208.445,67400000.0
2008-05-29 18:16:00,208.45,208.5,208.44,208.45,53000000.0
2008-05-29 18:17:00,208.45,208.455,208.44,208.45,43800000.0
2008-05-29 18:18:00,208.44,208.44,208.44,208.44,6700000.0
2008-05-29 18:19:00,208.44,208.44,208.43,208.44,33400000.0
2008-05-29 18:20:00,208.44,208.45,208.43,208.45,60000000.0
2008-05-29 18:21:00,208.45,208.455,208.43,208.43,75100000.0
2008-05-29 18:22:00,208.43,208.43,208.39,208.4,88300000.0
2008-05-29 18:23:00,208.4,208.41,208.39,208.39,49200000.0
2008-05-29 18:24:00,208.39,208.41,208.39,208.405,47000000.0
2008-05-29 18:25:00,208.405,208.41,208.33,208.33,48400000.0
2008-05-29 18:26:00,208.33,208.33,208.32,208.33,60700000.0
2008-05-29 18:27:00,208.33,208.33,208.32,208.33,67400000.0
2008-05-29 18:28:00,208.33,208.33,208.33,208.33,32900000.0
2008-05-29 18:29:00,208.33,208.39,208.33,208.35,94800000.0
2008-05-29 18:30:00,208.35,208.39,208.34,208.375,85300000.0
2008-05-29 18:31:00,208.375,208.425,208.37,208.39,64800000.0
2008-05-29 18:32:00,208.39,208.44,208.39,208.435,50600000.0
2008-05-29 18:33:00,208.43,208.455,208.42,208.43,87600000.0
2008-05-29 18:34:00,208.43,208.44,208.43,208.44,7800000.0
2008-05-29 18:35:00,208.44,208.47,208.44,208.44,67300000.0
2008-05-29 18:36:00,208.44,208.47,208.44,208.44,34300000.0
2008-05-29 18:37:00,208.44,208.5,208.44,208.48,64900000.0
2008-05-29 18:38:00,208.48,208.48,208.44,208.45,47700000.0
2008-05-29 18:39:00,208.455,208.49,208.455,208.47,60100000.0
2008-05-29 18:40:00,208.47,208.49,208.47,208.47,25000000.0
2008-05-29 18:41:00,208.47,208.485,208.47,208.475,25300000.0
2008-05-29 18:42:00,208.475,208.515,208.475,208.48,56300000.0
2008-05-29 18:43:00,208.48,208.51,208.48,208.48,57800000.0
2008-05-29 18:44:00,208.48,208.505,208.48,208.5,66500000.0
2008-05-29 18:45:00,208.5,208.505,208.47,208.49,189800000.0
2008-05-29 18:46:00,208.49,208.495,208.44,208.455,60100000.0
2008-05-29 18:47:00,208.44,208.48,208.44,208.48,46300000.0
2008-05-29 18:48:00,208.48,208.505,208.47,208.495,49700000.0
2008-05-29 18:49:00,208.505,208.525,208.485,208.525,331600000.0
2008-05-29 18:50:00,208.525,208.55,208.515,208.535,19700000.0
2008-05-29 18:51:00,208.535,208.55,208.515,208.53,50200000.0
2008-05-29 18:52:00,208.53,208.53,208.51,208.53,95500000.0
2008-05-29 18:53:00,208.525,208.53,208.51,208.51,54700000.0
2008-05-29 18:54:00,208.51,208.51,208.51,208.51,35800000.0
2008-05-29 18:55:00,208.51,208.51,208.46,208.48,52700000.0
2008-05-29 18:56:00,208.48,208.485,208.46,208.46,80200000.0
2008-05-29 18:57:00,208.46,208.49,208.46,208.49,93600000.0
2008-05-29 18:58:00,208.49,208.53,208.48,208.52,236700000.0
2008-05-29 18:59:00,208.525,208.55,208.505,208.55,95100000.0
2008-05-29 19:00:00,208.57,208.59,208.555,208.58,120400000.0
2008-05-29 19:01:00,208.59,208.62,208.56,208.585,145100000.0
2008-05-29 19:02:00,208.59,208.7,208.585,208.7,181300000.0
2008-05-29 19:03:00,208.7,208.75,208.68,208.695,154900000.0
2008-05-29 19:04:00,208.695,208.815,208.69,208.805,92900000.0
2008-05-29 19:05:00,208.81,208.87,208.805,208.83,73300000.0
2008-05-29 19:06:00,208.83,208.9,208.83,208.85,87000000.0
2008-05-29 19:07:00,208.86,208.89,208.85,208.85,137600000.0
2008-05-29 19:08:00,208.85,208.89,208.85,208.85,92100000.0
2008-05-29 19:09:00,208.85,208.865,208.85,208.865,128300000.0
2008-05-29 19:10:00,208.865,208.87,208.81,208.82,121700000.0
2008-05-29 19:11:00,208.82,208.86,208.82,208.85,116800000.0
2008-05-29 19:12:00,208.85,208.88,208.85,208.855,116100000.0
2008-05-29 19:13:00,208.855,208.905,208.855,208.89,88600000.0
2008-05-29 19:14:00,208.89,208.93,208.865,208.92,94100000.0
2008-05-29 19:15:00,208.92,208.95,208.92,208.93,46700000.0
2008-05-29 19:16:00,208.93,208.94,208.92,208.92,81200000.0
2008-05-29 19:17:00,208.92,208.92,208.86,208.86,128400000.0
2008-05-29 19:18:00,208.86,208.86,208.795,208.82,107100000.0
2008-05-29 19:19:00,208.82,208.83,208.795,208.81,50000000.0
2008-05-29 19:20:00,208.81,208.815,208.79,208.79,46100000.0
2008-05-29 19:21:00,208.79,208.84,208.78,208.82,41500000.0
2008-05-29 19:22:00,208.82,208.845,208.82,208.84,88100000.0
2008-05-29 19:23:00,208.84,208.925,208.825,208.89,83200000.0
2008-05-29 19:24:00,208.89,208.91,208.86,208.87,134400000.0
2008-05-29 19:25:00,208.87,208.885,208.86,208.87,71400000.0
2008-05-29 19:26:00,208.87,208.9,208.87,208.875,91300000.0
2008-05-29 19:27:00,208.875,208.895,208.86,208.86,65700000.0
2008-05-29 19:28:00,208.86,208.86,208.82,208.82,62700000.0
2008-05-29 19:29:00,208.83,208.84,208.82,208.82,57000000.0
2008-05-29 19:30:00,208.82,208.82,208.82,208.82,62200000.0
2008-05-29 19:31:00,208.82,208.85,208.82,208.82,133800000.0
2008-05-29 19:32:00,208.82,208.85,208.82,208.835,54600000.0
2008-05-29 19:33:00,208.83,208.835,208.82,208.82,60000000.0
2008-05-29 19:34:00,208.82,208.82,208.82,208.82,62600000.0
2008-05-29 19:35:00,208.82,208.82,208.77,208.78,55100000.0
2008-05-29 19:36:00,208.78,208.78,208.77,208.77,48500000.0
2008-05-29 19:37:00,208.77,208.77,208.74,208.74,33900000.0
2008-05-29 19:38:00,208.74,208.75,208.74,208.74,37200000.0
2008-05-29 19:39:00,208.74,208.76,208.74,208.755,27600000.0
2008-05-29 19:40:00,208.755,208.76,208.74,208.74,25000000.0
2008-05-29 19:41:00,208.74,208.74,208.74,208.74,22600000.0
2008-05-29 19:42:00,208.74,208.74,208.7,208.7,35100000.0
2008-05-29 19:43:00,208.7,208.765,208.7,208.76,100500000.0
2008-05-29 19:44:00,208.76,208.78,208.74,208.75,61700000.0
2008-05-29 19:45:00,208.75,208.77,208.74,208.755,86900000.0
2008-05-29 19:46:00,208.75,208.85,208.74,208.82,98400000.0
2008-05-29 19:47:00,208.82,208.82,208.78,208.78,50000000.0
2008-05-29 19:48:00,208.78,208.81,208.72,208.81,54200000.0
2008-05-29 19:49:00,208.81,208.81,208.725,208.73,72900000.0
2008-05-29 19:50:00,208.73,208.74,208.72,208.72,58300000.0
2008-05-29 19:51:00,208.72,208.72,208.72,208.72,59200000.0
2008-05-29 19:52:00,208.72,208.74,208.72,208.72,52000000.0
2008-05-29 19:53:00,208.72,208.78,208.72,208.775,31600000.0
2008-05-29 19:54:00,208.78,208.79,208.725,208.755,58500000.0
2008-05-29 19:55:00,208.765,208.765,208.72,208.74,114700000.0
2008-05-29 19:56:00,208.735,208.755,208.7,208.7,115900000.0
2008-05-29 19:57:00,208.69,208.69,208.67,208.685,66900000.0
2008-05-29 19:58:00,208.675,208.74,208.675,208.725,37700000.0
2008-05-29 19:59:00,208.72,208.745,208.69,208.71,86900000.0
2008-05-29 20:00:00,208.71,208.71,208.71,208.71,15200000.0
2008-05-29 20:01:00,208.71,208.71,208.71,208.71,26000000.0
2008-05-29 20:02:00,208.71,208.71,208.64,208.64,49000000.0
2008-05-29 20:03:00,208.64,208.64,208.64,208.64,16500000.0
2008-05-29 20:04:00,208.66,208.68,208.66,208.67,23200000.0
2008-05-29 20:05:00,208.67,208.675,208.62,208.64,66400000.0
2008-05-29 20:06:00,208.64,208.64,208.62,208.64,50800000.0
2008-05-29 20:07:00,208.64,208.64,208.56,208.575,45500000.0
2008-05-29 20:08:00,208.58,208.585,208.5,208.5,70800000.0
2008-05-29 20:09:00,208.5,208.52,208.5,208.52,82400000.0
2008-05-29 20:10:00,208.52,208.545,208.52,208.535,52800000.0
2008-05-29 20:11:00,208.54,208.54,208.52,208.52,16500000.0
2008-05-29 20:12:00,208.52,208.555,208.52,208.535,45600000.0
2008-05-29 20:13:00,208.54,208.575,208.53,208.57,49700000.0
2008-05-29 20:14:00,208.575,208.6,208.56,208.595,24900000.0
2008-05-29 20:15:00,208.595,208.65,208.595,208.63,80700000.0
2008-05-29 20:16:00,208.625,208.685,208.6,208.67,77800000.0
2008-05-29 20:17:00,208.675,208.715,208.67,208.715,100000000.0
2008-05-29 20:18:00,208.72,208.76,208.695,208.76,56500000.0
2008-05-29 20:19:00,208.76,208.765,208.7,208.71,71200000.0
2008-05-29 20:20:00,208.71,208.71,208.68,208.7,58200000.0
2008-05-29 20:21:00,208.7,208.73,208.7,208.72,53700000.0
2008-05-29 20:22:00,208.71,208.71,208.685,208.7,34300000.0
2008-05-29 20:23:00,208.7,208.73,208.7,208.73,31000000.0
2008-05-29 20:24:00,208.73,208.73,208.7,208.7,20100000.0
2008-05-29 20:25:00,208.7,208.7,208.68,208.68,46500000.0
2008-05-29 20:26:00,208.68,208.68,208.67,208.68,27500000.0
2008-05-29 20:27:00,208.68,208.68,208.62,208.66,39200000.0
2008-05-29 20:28:00,208.66,208.67,208.66,208.67,8000000.0
2008-05-29 20:29:00,208.66,208.66,208.62,208.62,62800000.0
2008-05-29 20:30:00,208.62,208.62,208.6,208.62,35600000.0
2008-05-29 20:31:00,208.62,208.62,208.6,208.6,14800000.0
2008-05-29 20:32:00,208.6,208.6,208.6,208.6,12500000.0
2008-05-29 20:33:00,208.6,208.61,208.6,208.61,15200000.0
2008-05-29 20:34:00,208.6,208.63,208.6,208.63,18300000.0
2008-05-29 20:35:00,208.63,208.63,208.62,208.62,39100000.0
2008-05-29 20:36:00,208.62,208.62,208.55,208.55,46000000.0
2008-05-29 20:37:00,208.55,208.57,208.55,208.57,27200000.0
2008-05-29 20:38:00,208.56,208.56,208.51,208.52,39100000.0
2008-05-29 20:39:00,208.52,208.52,208.51,208.52,26000000.0
2008-05-29 20:40:00,208.52,208.52,208.39,208.46,92100000.0
2008-05-29 20:41:00,208.45,208.46,208.44,208.46,42100000.0
2008-05-29 20:42:00,208.46,208.55,208.46,208.505,36400000.0
2008-05-29 20:43:00,208.505,208.51,208.46,208.5,50900000.0
2008-05-29 20:44:00,208.5,208.51,208.48,208.485,53600000.0
2008-05-29 20:45:00,208.49,208.5,208.44,208.44,36500000.0
2008-05-29 20:46:00,208.48,208.49,208.48,208.48,50800000.0
2008-05-29 20:47:00,208.48,208.49,208.445,208.48,28200000.0
2008-05-29 20:48:00,208.48,208.51,208.48,208.48,37700000.0
2008-05-29 20:49:00,208.48,208.49,208.435,208.45,62500000.0
2008-05-29 20:50:00,208.45,208.56,208.45,208.54,50100000.0
2008-05-29 20:51:00,208.52,208.58,208.48,208.55,81600000.0
2008-05-29 20:52:00,208.55,208.585,208.48,208.58,86100000.0
2008-05-29 20:53:00,208.56,208.57,208.5,208.51,33200000.0
2008-05-29 20:54:00,208.51,208.51,208.49,208.5,23200000.0
2008-05-29 20:55:00,208.5,208.5,208.44,208.44,114700000.0
2008-05-29 20:56:00,208.44,208.455,208.385,208.43,217400000.0
2008-05-29 20:57:00,208.43,208.43,208.43,208.43,22200000.0
2008-05-29 20:58:00,208.43,208.44,208.41,208.43,35500000.0
2008-05-29 20:59:00,208.43,208.455,208.415,208.44,58500000.0
2008-05-29 21:00:00,208.44,208.44,208.39,208.42,46600000.0
2008-05-29 21:01:00,208.42,208.44,208.41,208.425,35000000.0
2008-05-29 21:02:00,208.43,208.45,208.37,208.38,42600000.0
2008-05-29 21:03:00,208.36,208.4,208.34,208.34,209800000.0
2008-05-29 21:04:00,208.34,208.34,208.285,208.31,230700000.0
2008-05-29 21:05:00,208.31,208.34,208.31,208.32,28600000.0
2008-05-29 21:06:00,208.31,208.395,208.31,208.325,151400000.0
2008-05-29 21:07:00,208.325,208.365,208.325,208.355,95600000.0
2008-05-29 21:08:00,208.355,208.38,208.345,208.37,33800000.0
2008-05-29 21:09:00,208.38,208.44,208.37,208.44,36900000.0
2008-05-29 21:10:00,208.44,208.48,208.43,208.43,26600000.0
2008-05-29 21:11:00,208.425,208.45,208.425,208.43,56300000.0
2008-05-29 21:12:00,208.445,208.47,208.445,208.455,17400000.0
2008-05-29 21:13:00,208.47,208.47,208.4,208.42,46900000.0
2008-05-29 21:14:00,208.405,208.42,208.38,208.4,24700000.0
2008-05-29 21:15:00,208.405,208.405,208.35,208.36,40600000.0
2008-05-29 21:16:00,208.36,208.425,208.34,208.39,275200000.0
2008-05-29 21:17:00,208.39,208.43,208.38,208.385,40100000.0
2008-05-29 21:18:00,208.39,208.415,208.28,208.3,76700000.0
2008-05-29 21:19:00,208.3,208.38,208.3,208.38,34700000.0
2008-05-29 21:20:00,208.38,208.41,208.37,208.4,48900000.0
2008-05-29 21:21:00,208.4,208.4,208.36,208.375,47500000.0
2008-05-29 21:22:00,208.375,208.4,208.34,208.37,53800000.0
2008-05-29 21:23:00,208.37,208.37,208.31,208.36,48200000.0
2008-05-29 21:24:00,208.36,208.45,208.36,208.43,62400000.0
2008-05-29 21:25:00,208.43,208.47,208.43,208.45,14900000.0
2008-05-29 21:26:00,208.455,208.47,208.41,208.41,21600000.0
2008-05-29 21:27:00,208.41,208.43,208.375,208.43,35700000.0
2008-05-29 21:28:00,208.43,208.43,208.37,208.37,52700000.0
2008-05-29 21:29:00,208.37,208.37,208.35,208.36,16800000.0
2008-05-29 21:30:00,208.36,208.4,208.36,208.4,22500000.0
2008-05-29 21:31:00,208.4,208.43,208.4,208.4,20500000.0
2008-05-29 21:32:00,208.4,208.42,208.38,208.4,29200000.0
2008-05-29 21:33:00,208.4,208.42,208.4,208.42,19800000.0
2008-05-29 21:34:00,208.42,208.44,208.38,208.395,48100000.0
2008-05-29 21:35:00,208.39,208.41,208.35,208.37,45400000.0
2008-05-29 21:36:00,208.37,208.37,208.345,208.355,64300000.0
2008-05-29 21:37:00,208.36,208.37,208.36,208.37,21900000.0
2008-05-29 21:38:00,208.355,208.37,208.35,208.36,14800000.0
2008-05-29 21:39:00,208.36,208.37,208.35,208.37,28100000.0
2008-05-29 21:40:00,208.38,208.43,208.38,208.405,16300000.0
2008-05-29 21:41:00,208.395,208.48,208.39,208.45,97600000.0
2008-05-29 21:42:00,208.45,208.48,208.42,208.475,38100000.0
2008-05-29 21:43:00,208.48,208.55,208.47,208.53,64000000.0
2008-05-29 21:44:00,208.525,208.525,208.52,208.52,34600000.0
2008-05-29 21:45:00,208.52,208.61,208.52,208.58,51600000.0
2008-05-29 21:46:00,208.6,208.64,208.59,208.63,52300000.0
2008-05-29 21:47:00,208.625,208.65,208.61,208.65,44200000.0
2008-05-29 21:48:00,208.65,208.68,208.63,208.63,70700000.0
2008-05-29 21:49:00,208.63,208.655,208.63,208.64,90000000.0
2008-05-29 21:50:00,208.64,208.66,208.63,208.64,66800000.0
2008-05-29 21:51:00,208.64,208.67,208.63,208.63,37100000.0
2008-05-29 21:52:00,208.63,208.66,208.63,208.63,35100000.0
2008-05-29 21:53:00,208.63,208.63,208.59,208.59,67200000.0
2008-05-29 21:54:00,208.59,208.64,208.55,208.61,90800000.0
2008-05-29 21:55:00,208.61,208.65,208.61,208.64,34600000.0
2008-05-29 21:56:00,208.64,208.65,208.61,208.65,37600000.0
2008-05-29 21:57:00,208.65,208.69,208.65,208.65,36100000.0
2008-05-29 21:58:00,208.65,208.65,208.56,208.59,41300000.0
2008-05-29 21:59:00,208.59,208.59,208.56,208.59,27300000.0
2008-05-29 22:00:00,208.58,208.59,208.56,208.57,86700000.0
2008-05-29 22:01:00,208.58,208.59,208.58,208.59,11900000.0
2008-05-29 22:02:00,208.59,208.59,208.58,208.59,24100000.0
2008-05-29 22:03:00,208.59,208.6,208.58,208.6,26500000.0
2008-05-29 22:04:00,208.61,208.65,208.59,208.65,28200000.0
2008-05-29 22:05:00,208.65,208.65,208.62,208.62,47300000.0
2008-05-29 22:06:00,208.62,208.65,208.62,208.62,38200000.0
2008-05-29 22:07:00,208.62,208.62,208.58,208.59,42000000.0
2008-05-29 22:08:00,208.59,208.59,208.59,208.59,13100000.0
2008-05-29 22:09:00,208.59,208.59,208.59,208.59,600000.0
2008-05-29 22:10:00,208.59,208.59,208.555,208.59,6500000.0
2008-05-29 22:11:00,208.59,208.59,208.59,208.59,2500000.0
2008-05-29 22:12:00,208.6,208.6,208.6,208.6,1600000.0
2008-05-29 22:13:00,208.605,208.62,208.605,208.62,3300000.0
2008-05-29 22:14:00,208.61,208.61,208.59,208.59,12500000.0
2008-05-29 22:15:00,208.59,208.62,208.59,208.6,7200000.0
2008-05-29 22:16:00,208.62,208.62,208.62,208.62,800000.0
2008-05-29 22:17:00,208.61,208.62,208.61,208.62,1600000.0
2008-05-29 22:18:00,208.61,208.61,208.61,208.61,1600000.0
2008-05-29 22:19:00,208.6,208.6,208.59,208.59,9300000.0
2008-05-29 22:20:00,208.59,208.59,208.59,208.59,700000.0
2008-05-29 22:21:00,208.59,208.59,208.59,208.59,1800000.0
2008-05-29 22:22:00,208.59,208.59,208.59,208.59,4200000.0
2008-05-29 22:23:00,208.514,208.544,208.511,208.532,6000000.0
2008-05-29 22:24:00,208.58,208.58,208.54,208.545,14100000.0
2008-05-29 22:25:00,208.545,208.56,208.535,208.56,19400000.0
2008-05-29 22:26:00,208.56,208.56,208.53,208.53,23600000.0
2008-05-29 22:27:00,208.52,208.52,208.52,208.52,4000000.0
2008-05-29 22:28:00,208.52,208.54,208.5,208.5,17600000.0
2008-05-29 22:29:00,208.5,208.52,208.5,208.52,22100000.0
2008-05-29 22:30:00,208.52,208.52,208.5,208.52,15700000.0
2008-05-29 22:31:00,208.52,208.525,208.52,208.525,5900000.0
2008-05-29 22:32:00,208.535,208.535,208.5,208.5,16800000.0
2008-05-29 22:33:00,208.5,208.5,208.43,208.43,49900000.0
2008-05-29 22:34:00,208.43,208.44,208.43,208.43,14000000.0
2008-05-29 22:35:00,208.405,208.445,208.405,208.44,86200000.0
2008-05-29 22:36:00,208.435,208.46,208.41,208.45,47600000.0
2008-05-29 22:37:00,208.45,208.46,208.41,208.43,25200000.0
2008-05-29 22:38:00,208.425,208.425,208.41,208.41,55900000.0
2008-05-29 22:39:00,208.41,208.44,208.41,208.41,26600000.0
2008-05-29 22:40:00,208.41,208.42,208.39,208.39,34000000.0
2008-05-29 22:41:00,208.39,208.46,208.39,208.41,26900000.0
2008-05-29 22:42:00,208.41,208.41,208.41,208.41,3800000.0
2008-05-29 22:43:00,208.41,208.41,208.41,208.41,6100000.0
2008-05-29 22:44:00,208.415,208.485,208.415,208.46,31000000.0
2008-05-29 22:45:00,208.46,208.495,208.46,208.48,25100000.0
2008-05-29 22:46:00,208.48,208.49,208.48,208.48,26400000.0
2008-05-29 22:47:00,208.48,208.49,208.46,208.49,18900000.0
2008-05-29 22:48:00,208.49,208.49,208.47,208.49,24600000.0
2008-05-29 22:49:00,208.49,208.49,208.49,208.49,3000000.0
2008-05-29 22:50:00,208.495,208.55,208.495,208.54,49300000.0
2008-05-29 22:51:00,208.54,208.54,208.535,208.54,8500000.0
2008-05-29 22:52:00,208.54,208.605,208.54,208.59,55100000.0
2008-05-29 22:53:00,208.59,208.59,208.59,208.59,4200000.0
2008-05-29 22:54:00,208.545,208.562,208.517,208.544,12100000.0
2008-05-29 22:55:00,208.59,208.59,208.52,208.55,17500000.0
2008-05-29 22:56:00,208.55,208.57,208.53,208.54,39500000.0
2008-05-29 22:57:00,208.54,208.56,208.47,208.47,12900000.0
2008-05-29 22:58:00,208.5,208.53,208.5,208.53,13200000.0
2008-05-29 22:59:00,208.468,208.486,208.433,208.442,174200000.0
2008-05-29 23:00:00,208.46,208.473,208.414,208.432,80500000.0
2008-05-29 23:01:00,208.45,208.501,208.433,208.463,101000000.0
2008-05-29 23:02:00,208.492,208.5,208.437,208.472,84300000.0
2008-05-29 23:03:00,208.449,208.479,208.424,208.444,150000000.0
2008-05-29 23:04:00,208.53,208.53,208.5,208.5,23100000.0
2008-05-29 23:05:00,208.437,208.471,208.419,208.457,67800000.0
2008-05-29 23:06:00,208.51,208.51,208.51,208.51,800000.0
2008-05-29 23:07:00,208.468,208.497,208.449,208.48,31700000.0
2008-05-29 23:08:00,208.51,208.51,208.51,208.51,2000000.0
2008-05-29 23:09:00,208.51,208.51,208.51,208.51,800000.0
2008-05-29 23:10:00,208.459,208.492,208.425,208.486,48000000.0
2008-05-29 23:11:00,208.469,208.481,208.424,208.481,8900000.0
2008-05-29 23:12:00,208.51,208.51,208.51,208.51,6400000.0
2008-05-29 23:13:00,208.51,208.53,208.51,208.52,30500000.0
2008-05-29 23:14:00,208.52,208.53,208.51,208.51,8600000.0
2008-05-29 23:15:00,208.466,208.479,208.451,208.475,9000000.0
2008-05-29 23:16:00,208.51,208.51,208.51,208.51,6600000.0
2008-05-29 23:17:00,208.51,208.54,208.51,208.53,14700000.0
2008-05-29 23:18:00,208.52,208.57,208.52,208.56,16500000.0
2008-05-29 23:19:00,208.56,208.59,208.56,208.57,58600000.0
2008-05-29 23:20:00,208.58,208.6,208.58,208.6,22400000.0
2008-05-29 23:21:00,208.6,208.62,208.6,208.6,25300000.0
2008-05-29 23:22:00,208.6,208.6,208.6,208.6,6500000.0
2008-05-29 23:23:00,208.6,208.63,208.6,208.63,25000000.0
2008-05-29 23:24:00,208.6,208.6,208.6,208.6,13800000.0
2008-05-29 23:25:00,208.6,208.61,208.6,208.61,7800000.0
2008-05-29 23:26:00,208.61,208.61,208.61,208.61,1800000.0
2008-05-29 23:27:00,208.61,208.63,208.61,208.62,6100000.0
2008-05-29 23:28:00,208.62,208.63,208.62,208.63,3700000.0
2008-05-29 23:29:00,208.63,208.63,208.63,208.63,6500000.0
2008-05-29 23:30:00,208.63,208.63,208.63,208.63,3700000.0
2008-05-29 23:31:00,208.63,208.64,208.62,208.62,5700000.0
2008-05-29 23:32:00,208.62,208.62,208.62,208.62,800000.0
2008-05-29 23:33:00,208.62,208.62,208.62,208.62,1700000.0
2008-05-29 23:34:00,208.62,208.67,208.62,208.66,20600000.0
2008-05-29 23:35:00,208.66,208.67,208.66,208.67,8900000.0
2008-05-29 23:36:00,208.65,208.65,208.65,208.65,4600000.0
2008-05-29 23:37:00,208.65,208.65,208.65,208.65,1500000.0
2008-05-29 23:38:00,208.6,208.65,208.6,208.65,10200000.0
2008-05-29 23:39:00,208.65,208.65,208.6,208.6,12400000.0
2008-05-29 23:40:00,208.65,208.65,208.6,208.6,6100000.0
2008-05-29 23:41:00,208.6,208.6,208.6,208.6,17600000.0
2008-05-29 23:42:00,208.6,208.6,208.52,208.6,19600000.0
2008-05-29 23:43:00,208.6,208.6,208.6,208.6,8000000.0
2008-05-29 23:44:00,208.6,208.62,208.6,208.62,7900000.0
2008-05-29 23:45:00,208.6,208.6,208.6,208.6,4400000.0
2008-05-29 23:46:00,208.6,208.6,208.6,208.6,2400000.0
2008-05-29 23:47:00,208.58,208.59,208.554,208.59,23800000.0
2008-05-29 23:48:00,208.593,208.593,208.531,208.567,39000000.0
2008-05-29 23:49:00,208.6,208.6,208.6,208.6,2400000.0
2008-05-29 23:50:00,208.6,208.6,208.6,208.6,6400000.0
2008-05-29 23:51:00,208.6,208.6,208.6,208.6,800000.0
2008-05-29 23:52:00,208.6,208.6,208.6,208.6,4000000.0
2008-05-29 23:53:00,208.53,208.538,208.519,208.538,55400000.0
2008-05-29 23:54:00,208.54,208.6,208.53,208.6,1900000.0
2008-05-29 23:55:00,208.535,208.539,208.496,208.537,40500000.0
2008-05-29 23:56:00,208.543,208.546,208.498,208.546,71300000.0
2008-05-29 23:57:00,208.6,208.6,208.6,208.6,4000000.0
2008-05-29 23:58:00,208.6,208.6,208.6,208.6,800000.0
2008-05-29 23:59:00,208.6,208.6,208.6,208.6,800000.0
2008-05-30 00:00:00,208.64,208.66,208.6,208.62,41200000.0
2008-05-30 00:01:00,208.63,208.68,208.63,208.65,44100000.0
2008-05-30 00:02:00,208.65,208.72,208.65,208.71,26500000.0
2008-05-30 00:03:00,208.71,208.715,208.65,208.65,15200000.0
2008-05-30 00:04:00,208.65,208.655,208.65,208.65,11600000.0
2008-05-30 00:05:00,208.65,208.65,208.65,208.65,3200000.0
2008-05-30 00:06:00,208.605,208.628,208.588,208.605,76500000.0
2008-05-30 00:07:00,208.65,208.65,208.65,208.65,10400000.0
2008-05-30 00:08:00,208.65,208.65,208.65,208.65,5600000.0
2008-05-30 00:09:00,208.635,208.65,208.635,208.65,1600000.0
2008-05-30 00:10:00,208.65,208.65,208.65,208.65,4800000.0
2008-05-30 00:11:00,208.65,208.65,208.65,208.65,7200000.0
2008-05-30 00:12:00,208.65,208.65,208.65,208.65,6400000.0
2008-05-30 00:13:00,208.65,208.65,208.6,208.65,6700000.0
2008-05-30 00:14:00,208.65,208.65,208.65,208.65,6400000.0
2008-05-30 00:15:00,208.65,208.65,208.65,208.65,800000.0
2008-05-30 00:16:00,208.6,208.6,208.6,208.6,6600000.0
2008-05-30 00:17:00,208.6,208.65,208.6,208.65,7500000.0
2008-05-30 00:18:00,208.63,208.65,208.63,208.65,13100000.0
2008-05-30 00:19:00,208.65,208.65,208.65,208.65,8800000.0
2008-05-30 00:20:00,208.65,208.65,208.65,208.65,20800000.0
2008-05-30 00:21:00,208.6,208.63,208.6,208.6,51000000.0
2008-05-30 00:22:00,208.6,208.6,208.6,208.6,23100000.0
2008-05-30 00:23:00,208.6,208.6,208.6,208.6,21000000.0
2008-05-30 00:24:00,208.6,208.6,208.6,208.6,17800000.0
2008-05-30 00:25:00,208.6,208.6,208.6,208.6,14700000.0
2008-05-30 00:26:00,208.6,208.6,208.58,208.6,20900000.0
2008-05-30 00:27:00,208.6,208.6,208.57,208.58,14800000.0
2008-05-30 00:28:00,208.49,208.58,208.49,208.53,76700000.0
2008-05-30 00:29:00,208.52,208.6,208.52,208.58,64400000.0
2008-05-30 00:30:00,208.6,208.6,208.51,208.52,36800000.0
2008-05-30 00:31:00,208.52,208.6,208.52,208.6,21400000.0
2008-05-30 00:32:00,208.6,208.6,208.6,208.6,5300000.0
2008-05-30 00:33:00,208.53,208.6,208.53,208.6,9000000.0
2008-05-30 00:34:00,208.6,208.6,208.53,208.6,10800000.0
2008-05-30 00:35:00,208.6,208.6,208.6,208.6,1700000.0
2008-05-30 00:36:00,208.6,208.6,208.6,208.6,3300000.0
2008-05-30 00:37:00,208.6,208.6,208.58,208.58,5500000.0
2008-05-30 00:38:00,208.6,208.6,208.58,208.58,10200000.0
2008-05-30 00:39:00,208.6,208.6,208.57,208.57,10000000.0
2008-05-30 00:40:00,208.58,208.58,208.58,208.58,2400000.0
2008-05-30 00:41:00,208.58,208.58,208.58,208.58,8800000.0
2008-05-30 00:42:00,208.57,208.57,208.57,208.57,12800000.0
2008-05-30 00:43:00,208.57,208.58,208.55,208.55,5300000.0
2008-05-30 00:44:00,208.57,208.58,208.55,208.55,9500000.0
2008-05-30 00:45:00,208.57,208.58,208.57,208.58,3700000.0
2008-05-30 00:46:00,208.5,208.58,208.5,208.58,2800000.0
2008-05-30 00:47:00,208.58,208.58,208.55,208.55,27000000.0
2008-05-30 00:48:00,208.55,208.55,208.52,208.52,24300000.0
2008-05-30 00:49:00,208.52,208.52,208.48,208.52,21600000.0
2008-05-30 00:50:00,208.52,208.52,208.48,208.48,34600000.0
2008-05-30 00:51:00,208.48,208.48,208.48,208.48,15200000.0
2008-05-30 00:52:00,208.48,208.48,208.48,208.48,9600000.0
2008-05-30 00:53:00,208.48,208.48,208.48,208.48,10400000.0
2008-05-30 00:54:00,208.48,208.48,208.45,208.45,8000000.0
2008-05-30 00:55:00,208.376,208.417,208.352,208.362,149500000.0
2008-05-30 00:56:00,208.45,208.45,208.45,208.45,800000.0
2008-05-30 00:57:00,208.45,208.45,208.45,208.45,12800000.0
2008-05-30 00:58:00,208.45,208.45,208.45,208.45,14400000.0
2008-05-30 00:59:00,208.45,208.45,208.45,208.45,9000000.0
2008-05-30 01:00:00,208.45,208.45,208.39,208.39,24000000.0
2008-05-30 01:01:00,208.39,208.39,208.28,208.35,43600000.0
2008-05-30 01:02:00,208.35,208.35,208.27,208.28,31700000.0
2008-05-30 01:03:00,208.27,208.35,208.27,208.35,65500000.0
2008-05-30 01:04:00,208.309,208.313,208.262,208.28,454500000.0
2008-05-30 01:05:00,208.35,208.37,208.345,208.35,16500000.0
2008-05-30 01:06:00,208.283,208.318,208.221,208.294,288100000.0
2008-05-30 01:07:00,208.292,208.307,208.239,208.296,362400000.0
2008-05-30 01:08:00,208.35,208.35,208.345,208.35,12700000.0
2008-05-30 01:09:00,208.345,208.36,208.345,208.36,9500000.0
2008-05-30 01:10:00,208.355,208.37,208.355,208.36,14100000.0
2008-05-30 01:11:00,208.355,208.4,208.355,208.39,33400000.0
2008-05-30 01:12:00,208.39,208.39,208.39,208.39,6300000.0
2008-05-30 01:13:00,208.293,208.378,208.293,208.347,235500000.0
2008-05-30 01:14:00,208.357,208.364,208.305,208.328,176900000.0
2008-05-30 01:15:00,208.39,208.4,208.39,208.39,13400000.0
2008-05-30 01:16:00,208.39,208.39,208.39,208.39,7000000.0
2008-05-30 01:17:00,208.39,208.405,208.39,208.39,11500000.0
2008-05-30 01:18:00,208.334,208.387,208.293,208.373,130800000.0
2008-05-30 01:19:00,208.39,208.39,208.39,208.39,2200000.0
2008-05-30 01:20:00,208.369,208.369,208.297,208.339,178300000.0
2008-05-30 01:21:00,208.39,208.39,208.39,208.39,9900000.0
2008-05-30 01:22:00,208.38,208.38,208.38,208.38,700000.0
2008-05-30 01:23:00,208.38,208.39,208.38,208.39,7600000.0
2008-05-30 01:24:00,208.39,208.39,208.39,208.39,3500000.0
2008-05-30 01:25:00,208.39,208.39,208.39,208.39,2600000.0
2008-05-30 01:26:00,208.39,208.39,208.37,208.39,8400000.0
2008-05-30 01:27:00,208.355,208.363,208.303,208.346,36800000.0
2008-05-30 01:28:00,208.39,208.39,208.39,208.39,1700000.0
2008-05-30 01:29:00,208.356,208.362,208.305,208.34,104400000.0
2008-05-30 01:30:00,208.39,208.42,208.39,208.42,45800000.0
2008-05-30 01:31:00,208.41,208.46,208.41,208.46,31000000.0
2008-05-30 01:32:00,208.46,208.5,208.46,208.48,59200000.0
2008-05-30 01:33:00,208.48,208.48,208.48,208.48,19400000.0
2008-05-30 01:34:00,208.48,208.48,208.42,208.44,47600000.0
2008-05-30 01:35:00,208.44,208.44,208.35,208.35,47000000.0
2008-05-30 01:36:00,208.355,208.38,208.35,208.365,22500000.0
2008-05-30 01:37:00,208.38,208.43,208.37,208.42,9300000.0
2008-05-30 01:38:00,208.42,208.43,208.4,208.43,11500000.0
2008-05-30 01:39:00,208.42,208.45,208.39,208.39,33900000.0
2008-05-30 01:40:00,208.39,208.39,208.39,208.39,7900000.0
2008-05-30 01:41:00,208.39,208.39,208.39,208.39,15600000.0
2008-05-30 01:42:00,208.39,208.4,208.39,208.4,9400000.0
2008-05-30 01:43:00,208.4,208.47,208.39,208.46,32300000.0
2008-05-30 01:44:00,208.46,208.49,208.46,208.46,43800000.0
2008-05-30 01:45:00,208.46,208.46,208.46,208.46,6800000.0
2008-05-30 01:46:00,208.408,208.441,208.396,208.417,21896000.0
2008-05-30 01:47:00,208.45,208.45,208.45,208.45,1600000.0
2008-05-30 01:48:00,208.46,208.46,208.46,208.46,10900000.0
2008-05-30 01:49:00,208.46,208.46,208.46,208.46,24200000.0
2008-05-30 01:50:00,208.46,208.46,208.46,208.46,2300000.0
2008-05-30 01:51:00,208.46,208.48,208.46,208.48,37200000.0
2008-05-30 01:52:00,208.48,208.49,208.47,208.49,43600000.0
2008-05-30 01:53:00,208.48,208.59,208.48,208.52,81600000.0
2008-05-30 01:54:00,208.52,208.52,208.47,208.52,21900000.0
2008-05-30 01:55:00,208.52,208.53,208.52,208.53,6800000.0
2008-05-30 01:56:00,208.54,208.56,208.54,208.56,33900000.0
2008-05-30 01:57:00,208.56,208.56,208.52,208.52,32000000.0
2008-05-30 01:58:00,208.52,208.52,208.49,208.52,6400000.0
2008-05-30 01:59:00,208.52,208.52,208.47,208.48,40000000.0
2008-05-30 02:00:00,208.48,208.48,208.46,208.48,41600000.0
2008-05-30 02:01:00,208.48,208.48,208.48,208.48,2300000.0
2008-05-30 02:02:00,208.48,208.48,208.47,208.48,11400000.0
2008-05-30 02:03:00,208.441,208.443,208.375,208.41,43200000.0
2008-05-30 02:04:00,208.48,208.48,208.45,208.45,24900000.0
2008-05-30 02:05:00,208.48,208.48,208.37,208.4,117600000.0
2008-05-30 02:06:00,208.4,208.46,208.4,208.46,70300000.0
2008-05-30 02:07:00,208.46,208.46,208.43,208.46,29600000.0
2008-05-30 02:08:00,208.44,208.46,208.41,208.46,41300000.0
2008-05-30 02:09:00,208.46,208.46,208.39,208.44,47100000.0
2008-05-30 02:10:00,208.44,208.44,208.39,208.44,14600000.0
2008-05-30 02:11:00,208.44,208.47,208.43,208.47,37300000.0
2008-05-30 02:12:00,208.48,208.53,208.48,208.52,41800000.0
2008-05-30 02:13:00,208.51,208.54,208.51,208.51,57100000.0
2008-05-30 02:14:00,208.51,208.51,208.51,208.51,25400000.0
2008-05-30 02:15:00,208.51,208.51,208.49,208.51,38000000.0
2008-05-30 02:16:00,208.51,208.51,208.49,208.49,66400000.0
2008-05-30 02:17:00,208.49,208.49,208.47,208.49,51300000.0
2008-05-30 02:18:00,208.49,208.49,208.47,208.49,46400000.0
2008-05-30 02:19:00,208.48,208.5,208.47,208.49,19600000.0
2008-05-30 02:20:00,208.5,208.51,208.49,208.51,23900000.0
2008-05-30 02:21:00,208.51,208.55,208.51,208.53,80600000.0
2008-05-30 02:22:00,208.53,208.55,208.52,208.52,28800000.0
2008-05-30 02:23:00,208.52,208.53,208.52,208.53,30300000.0
2008-05-30 02:24:00,208.53,208.55,208.52,208.54,49500000.0
2008-05-30 02:25:00,208.54,208.54,208.52,208.52,18300000.0
2008-05-30 02:26:00,208.52,208.52,208.52,208.52,5600000.0
2008-05-30 02:27:00,208.52,208.54,208.52,208.52,4100000.0
2008-05-30 02:28:00,208.52,208.53,208.52,208.52,6400000.0
2008-05-30 02:29:00,208.52,208.54,208.52,208.52,14900000.0
2008-05-30 02:30:00,208.53,208.59,208.52,208.58,50600000.0
2008-05-30 02:31:00,208.58,208.59,208.575,208.58,14100000.0
2008-05-30 02:32:00,208.58,208.6,208.57,208.59,68700000.0
2008-05-30 02:33:00,208.59,208.59,208.575,208.58,49300000.0
2008-05-30 02:34:00,208.58,208.6,208.57,208.6,45500000.0
2008-05-30 02:35:00,208.59,208.61,208.565,208.58,74000000.0
2008-05-30 02:36:00,208.59,208.6,208.57,208.59,46900000.0
2008-05-30 02:37:00,208.575,208.6,208.57,208.6,67900000.0
2008-05-30 02:38:00,208.6,208.6,208.575,208.59,40900000.0
2008-05-30 02:39:00,208.58,208.62,208.57,208.6,64100000.0
2008-05-30 02:40:00,208.62,208.64,208.6,208.62,54800000.0
2008-05-30 02:41:00,208.63,208.65,208.61,208.63,73100000.0
2008-05-30 02:42:00,208.63,208.63,208.62,208.63,45400000.0
2008-05-30 02:43:00,208.63,208.65,208.625,208.63,45700000.0
2008-05-30 02:44:00,208.63,208.63,208.63,208.63,2700000.0
2008-05-30 02:45:00,208.63,208.63,208.63,208.63,5100000.0
2008-05-30 02:46:00,208.57,208.598,208.552,208.598,5500000.0
2008-05-30 02:47:00,208.63,208.64,208.62,208.63,25000000.0
2008-05-30 02:48:00,208.63,208.64,208.62,208.63,32400000.0
2008-05-30 02:49:00,208.63,208.63,208.62,208.62,23500000.0
2008-05-30 02:50:00,208.63,208.63,208.62,208.63,16100000.0
2008-05-30 02:51:00,208.63,208.65,208.62,208.65,39500000.0
2008-05-30 02:52:00,208.65,208.69,208.65,208.69,35800000.0
2008-05-30 02:53:00,208.68,208.75,208.67,208.73,76100000.0
2008-05-30 02:54:00,208.75,208.9,208.73,208.9,140500000.0
2008-05-30 02:55:00,208.89,208.89,208.83,208.86,45900000.0
2008-05-30 02:56:00,208.86,208.86,208.78,208.78,76900000.0
2008-05-30 02:57:00,208.78,208.81,208.78,208.81,62500000.0
2008-05-30 02:58:00,208.8,208.8,208.77,208.77,69800000.0
2008-05-30 02:59:00,208.75,208.78,208.71,208.71,83000000.0
2008-05-30 03:00:00,208.71,208.73,208.71,208.71,51400000.0
2008-05-30 03:01:00,208.71,208.71,208.7,208.71,37400000.0
2008-05-30 03:02:00,208.71,208.73,208.71,208.72,45600000.0
2008-05-30 03:03:00,208.73,208.73,208.71,208.71,17200000.0
2008-05-30 03:04:00,208.71,208.71,208.71,208.71,42200000.0
2008-05-30 03:05:00,208.71,208.73,208.71,208.71,26100000.0
2008-05-30 03:06:00,208.71,208.71,208.71,208.71,11200000.0
2008-05-30 03:07:00,208.71,208.71,208.71,208.71,2400000.0
2008-05-30 03:08:00,208.71,208.74,208.71,208.72,23600000.0
2008-05-30 03:09:00,208.72,208.72,208.71,208.71,23400000.0
2008-05-30 03:10:00,208.71,208.72,208.71,208.71,11900000.0
2008-05-30 03:11:00,208.71,208.71,208.71,208.71,23200000.0
2008-05-30 03:12:00,208.71,208.71,208.71,208.71,3300000.0
2008-05-30 03:13:00,208.71,208.73,208.71,208.72,25600000.0
2008-05-30 03:14:00,208.73,208.77,208.73,208.77,109700000.0
2008-05-30 03:15:00,208.77,208.77,208.77,208.77,20700000.0
2008-05-30 03:16:00,208.77,208.77,208.77,208.77,5600000.0
2008-05-30 03:17:00,208.77,208.77,208.77,208.77,8000000.0
2008-05-30 03:18:00,208.77,208.77,208.77,208.77,6400000.0
2008-05-30 03:19:00,208.77,208.77,208.77,208.77,13200000.0
2008-05-30 03:20:00,208.78,208.78,208.77,208.77,19700000.0
2008-05-30 03:21:00,208.77,208.79,208.77,208.79,17600000.0
2008-05-30 03:22:00,208.79,208.79,208.77,208.77,13900000.0
2008-05-30 03:23:00,208.77,208.77,208.77,208.77,5600000.0
2008-05-30 03:24:00,208.77,208.77,208.72,208.72,47100000.0
2008-05-30 03:25:00,208.72,208.73,208.71,208.72,72500000.0
2008-05-30 03:26:00,208.72,208.72,208.72,208.72,16500000.0
2008-05-30 03:27:00,208.72,208.72,208.72,208.72,8500000.0
2008-05-30 03:28:00,208.72,208.72,208.72,208.72,8200000.0
2008-05-30 03:29:00,208.72,208.74,208.72,208.74,27600000.0
2008-05-30 03:30:00,208.73,208.75,208.73,208.735,18100000.0
2008-05-30 03:31:00,208.74,208.75,208.72,208.72,5900000.0
2008-05-30 03:32:00,208.655,208.681,208.617,208.676,54900000.0
2008-05-30 03:33:00,208.72,208.72,208.66,208.71,82700000.0
2008-05-30 03:34:00,208.7,208.71,208.63,208.66,105500000.0
2008-05-30 03:35:00,208.66,208.66,208.66,208.66,34300000.0
2008-05-30 03:36:00,208.66,208.66,208.65,208.66,77300000.0
2008-05-30 03:37:00,208.66,208.66,208.63,208.66,37400000.0
2008-05-30 03:38:00,208.66,208.66,208.66,208.66,36100000.0
2008-05-30 03:39:00,208.66,208.66,208.66,208.66,40000000.0
2008-05-30 03:40:00,208.66,208.66,208.66,208.66,26000000.0
2008-05-30 03:41:00,208.66,208.66,208.66,208.66,26200000.0
2008-05-30 03:42:00,208.66,208.66,208.66,208.66,19900000.0
2008-05-30 03:43:00,208.66,208.66,208.66,208.66,22100000.0
2008-05-30 03:44:00,208.66,208.66,208.66,208.66,5300000.0
2008-05-30 03:45:00,208.66,208.66,208.66,208.66,14800000.0
2008-05-30 03:46:00,208.66,208.66,208.63,208.66,41500000.0
2008-05-30 03:47:00,208.66,208.66,208.65,208.66,28500000.0
2008-05-30 03:48:00,208.66,208.66,208.66,208.66,23300000.0
2008-05-30 03:49:00,208.66,208.66,208.66,208.66,12400000.0
2008-05-30 03:50:00,208.66,208.66,208.66,208.66,15800000.0
2008-05-30 03:51:00,208.66,208.66,208.66,208.66,21100000.0
2008-05-30 03:52:00,208.66,208.72,208.66,208.7,38300000.0
2008-05-30 03:53:00,208.68,208.7,208.66,208.66,12000000.0
2008-05-30 03:54:00,208.61,208.637,208.579,208.606,82700000.0
2008-05-30 03:55:00,208.64,208.66,208.64,208.66,4500000.0
2008-05-30 03:56:00,208.66,208.66,208.66,208.66,2400000.0
2008-05-30 03:57:00,208.67,208.69,208.67,208.68,15700000.0
2008-05-30 03:58:00,208.67,208.68,208.66,208.66,33900000.0
2008-05-30 03:59:00,208.66,208.67,208.61,208.65,85600000.0
2008-05-30 04:00:00,208.64,208.65,208.64,208.64,20400000.0
2008-05-30 04:01:00,208.65,208.65,208.64,208.64,45700000.0
2008-05-30 04:02:00,208.64,208.64,208.61,208.61,59300000.0
2008-05-30 04:03:00,208.61,208.61,208.6,208.61,10400000.0
2008-05-30 04:04:00,208.61,208.61,208.57,208.61,26400000.0
2008-05-30 04:05:00,208.57,208.61,208.56,208.59,54000000.0
2008-05-30 04:06:00,208.493,208.527,208.481,208.506,23600000.0
2008-05-30 04:07:00,208.59,208.6,208.59,208.59,3500000.0
2008-05-30 04:08:00,208.456,208.524,208.45,208.522,25400000.0
2008-05-30 04:09:00,208.6,208.61,208.59,208.6,17100000.0
2008-05-30 04:10:00,208.59,208.62,208.59,208.6,40000000.0
2008-05-30 04:11:00,208.61,208.62,208.6,208.61,40500000.0
2008-05-30 04:12:00,208.56,208.584,208.497,208.548,32400000.0
2008-05-30 04:13:00,208.61,208.61,208.6,208.6,5300000.0
2008-05-30 04:14:00,208.61,208.61,208.61,208.61,2200000.0
2008-05-30 04:15:00,208.61,208.61,208.57,208.57,48900000.0
2008-05-30 04:16:00,208.57,208.61,208.57,208.61,12700000.0
2008-05-30 04:17:00,208.61,208.61,208.59,208.59,24800000.0
2008-05-30 04:18:00,208.59,208.6,208.57,208.59,30200000.0
2008-05-30 04:19:00,208.59,208.59,208.57,208.59,15200000.0
2008-05-30 04:20:00,208.59,208.59,208.57,208.59,19600000.0
2008-05-30 04:21:00,208.496,208.528,208.493,208.516,122700000.0
2008-05-30 04:22:00,208.516,208.546,208.481,208.496,70600000.0
2008-05-30 04:23:00,208.543,208.563,208.475,208.563,64400000.0
2008-05-30 04:24:00,208.527,208.556,208.511,208.535,119000000.0
2008-05-30 04:25:00,208.542,208.543,208.479,208.513,43700000.0
2008-05-30 04:26:00,208.59,208.59,208.59,208.59,2200000.0
2008-05-30 04:27:00,208.513,208.533,208.467,208.511,19900000.0
2008-05-30 04:28:00,208.57,208.59,208.57,208.59,48300000.0
2008-05-30 04:29:00,208.59,208.59,208.54,208.57,53500000.0
2008-05-30 04:30:00,208.57,208.57,208.54,208.57,21500000.0
2008-05-30 04:31:00,208.57,208.57,208.54,208.57,56300000.0
2008-05-30 04:32:00,208.56,208.57,208.54,208.56,22400000.0
2008-05-30 04:33:00,208.57,208.57,208.54,208.57,30900000.0
2008-05-30 04:34:00,208.57,208.57,208.56,208.56,3600000.0
2008-05-30 04:35:00,208.57,208.57,208.53,208.53,4400000.0
2008-05-30 04:36:00,208.49,208.59,208.48,208.585,17100000.0
2008-05-30 04:37:00,208.595,208.64,208.505,208.505,22300000.0
2008-05-30 04:38:00,208.515,208.53,208.51,208.51,4000000.0
2008-05-30 04:39:00,208.522,208.554,208.478,208.544,4600000.0
2008-05-30 04:40:00,208.51,208.6,208.51,208.6,6000000.0
2008-05-30 04:41:00,208.6,208.6,208.6,208.6,4000000.0
2008-05-30 04:42:00,208.6,208.61,208.59,208.59,32100000.0
2008-05-30 04:43:00,208.59,208.59,208.57,208.58,24200000.0
2008-05-30 04:44:00,208.59,208.59,208.58,208.59,14100000.0
2008-05-30 04:45:00,208.59,208.59,208.57,208.57,33200000.0
2008-05-30 04:46:00,208.57,208.59,208.54,208.54,53500000.0
2008-05-30 04:47:00,208.54,208.58,208.54,208.57,38100000.0
2008-05-30 04:48:00,208.57,208.58,208.54,208.58,35300000.0
2008-05-30 04:49:00,208.58,208.58,208.52,208.54,47400000.0
2008-05-30 04:50:00,208.54,208.54,208.52,208.54,72600000.0
2008-05-30 04:51:00,208.54,208.54,208.49,208.51,67500000.0
2008-05-30 04:52:00,208.51,208.52,208.51,208.51,6800000.0
2008-05-30 04:53:00,208.464,208.465,208.398,208.433,31700000.0
2008-05-30 04:54:00,208.5,208.51,208.5,208.51,8300000.0
2008-05-30 04:55:00,208.51,208.53,208.51,208.52,19200000.0
2008-05-30 04:56:00,208.52,208.52,208.46,208.51,61300000.0
2008-05-30 04:57:00,208.443,208.463,208.418,208.418,23900000.0
2008-05-30 04:58:00,208.419,208.452,208.401,208.438,65300000.0
2008-05-30 04:59:00,208.42,208.489,208.415,208.473,35300000.0
2008-05-30 05:00:00,208.51,208.53,208.51,208.53,13100000.0
2008-05-30 05:01:00,208.525,208.54,208.52,208.52,47600000.0
2008-05-30 05:02:00,208.53,208.55,208.52,208.55,71700000.0
2008-05-30 05:03:00,208.55,208.55,208.55,208.55,22500000.0
2008-05-30 05:04:00,208.55,208.56,208.55,208.55,36800000.0
2008-05-30 05:05:00,208.55,208.55,208.55,208.55,19300000.0
2008-05-30 05:06:00,208.55,208.55,208.55,208.55,17100000.0
2008-05-30 05:07:00,208.55,208.55,208.52,208.55,17700000.0
2008-05-30 05:08:00,208.52,208.52,208.52,208.52,41000000.0
2008-05-30 05:09:00,208.51,208.52,208.51,208.52,17200000.0
2008-05-30 05:10:00,208.52,208.52,208.52,208.52,800000.0
2008-05-30 05:11:00,208.52,208.52,208.51,208.52,17100000.0
2008-05-30 05:12:00,208.52,208.52,208.51,208.51,26700000.0
2008-05-30 05:13:00,208.52,208.52,208.51,208.51,73100000.0
2008-05-30 05:14:00,208.51,208.52,208.51,208.52,13300000.0
2008-05-30 05:15:00,208.52,208.52,208.5,208.5,37200000.0
2008-05-30 05:16:00,208.47,208.51,208.44,208.44,58600000.0
2008-05-30 05:17:00,208.47,208.47,208.45,208.47,22200000.0
2008-05-30 05:18:00,208.47,208.47,208.45,208.47,31200000.0
2008-05-30 05:19:00,208.47,208.47,208.38,208.45,60500000.0
2008-05-30 05:20:00,208.45,208.45,208.45,208.45,6700000.0
2008-05-30 05:21:00,208.45,208.45,208.45,208.45,2100000.0
2008-05-30 05:22:00,208.45,208.45,208.38,208.38,31400000.0
2008-05-30 05:23:00,208.44,208.44,208.38,208.43,21800000.0
2008-05-30 05:24:00,208.42,208.44,208.38,208.44,40600000.0
2008-05-30 05:25:00,208.44,208.44,208.43,208.43,13900000.0
2008-05-30 05:26:00,208.44,208.46,208.44,208.45,6500000.0
2008-05-30 05:27:00,208.414,208.429,208.393,208.429,10100000.0
2008-05-30 05:28:00,208.44,208.45,208.44,208.45,3700000.0
2008-05-30 05:29:00,208.45,208.45,208.45,208.45,900000.0
2008-05-30 05:30:00,208.45,208.45,208.45,208.45,1200000.0
2008-05-30 05:31:00,208.45,208.46,208.45,208.45,8800000.0
2008-05-30 05:32:00,208.45,208.47,208.45,208.46,101600000.0
2008-05-30 05:33:00,208.46,208.46,208.41,208.44,29300000.0
2008-05-30 05:34:00,208.4,208.42,208.33,208.37,83600000.0
2008-05-30 05:35:00,208.38,208.39,208.36,208.39,21400000.0
2008-05-30 05:36:00,208.39,208.4,208.39,208.4,6500000.0
2008-05-30 05:37:00,208.4,208.4,208.4,208.4,7500000.0
2008-05-30 05:38:00,208.4,208.4,208.4,208.4,3800000.0
2008-05-30 05:39:00,208.339,208.363,208.327,208.358,9000000.0
2008-05-30 05:40:00,208.347,208.37,208.324,208.362,19500000.0
2008-05-30 05:41:00,208.342,208.371,208.333,208.356,18800000.0
2008-05-30 05:42:00,208.358,208.374,208.31,208.36,37800000.0
2008-05-30 05:43:00,208.4,208.4,208.4,208.4,3300000.0
2008-05-30 05:44:00,208.4,208.4,208.39,208.4,15100000.0
2008-05-30 05:45:00,208.4,208.4,208.39,208.4,11700000.0
2008-05-30 05:46:00,208.4,208.42,208.4,208.4,77000000.0
2008-05-30 05:47:00,208.4,208.43,208.4,208.4,22000000.0
2008-05-30 05:48:00,208.4,208.42,208.4,208.42,9900000.0
2008-05-30 05:49:00,208.4,208.42,208.4,208.4,9800000.0
2008-05-30 05:50:00,208.4,208.42,208.4,208.4,23000000.0
2008-05-30 05:51:00,208.4,208.4,208.4,208.4,13200000.0
2008-05-30 05:52:00,208.4,208.4,208.4,208.4,4500000.0
2008-05-30 05:53:00,208.41,208.43,208.385,208.42,37200000.0
2008-05-30 05:54:00,208.41,208.41,208.39,208.4,35800000.0
2008-05-30 05:55:00,208.4,208.42,208.4,208.4,12700000.0
2008-05-30 05:56:00,208.4,208.4,208.4,208.4,1800000.0
2008-05-30 05:57:00,208.4,208.46,208.4,208.46,46400000.0
2008-05-30 05:58:00,208.46,208.46,208.4,208.43,8400000.0
2008-05-30 05:59:00,208.365,208.374,208.309,208.362,60900000.0
2008-05-30 06:00:00,208.341,208.395,208.338,208.354,27300000.0
2008-05-30 06:01:00,208.43,208.43,208.43,208.43,1300000.0
2008-05-30 06:02:00,208.43,208.46,208.4,208.45,39300000.0
2008-05-30 06:03:00,208.45,208.48,208.45,208.45,30000000.0
2008-05-30 06:04:00,208.46,208.46,208.39,208.44,34700000.0
2008-05-30 06:05:00,208.44,208.44,208.44,208.44,1000000.0
2008-05-30 06:06:00,208.43,208.44,208.43,208.43,4600000.0
2008-05-30 06:07:00,208.43,208.43,208.38,208.38,12400000.0
2008-05-30 06:08:00,208.39,208.39,208.38,208.39,27700000.0
2008-05-30 06:09:00,208.39,208.41,208.39,208.39,21900000.0
2008-05-30 06:10:00,208.39,208.39,208.39,208.39,4700000.0
2008-05-30 06:11:00,208.39,208.39,208.39,208.39,1500000.0
2008-05-30 06:12:00,208.34,208.39,208.34,208.39,4600000.0
2008-05-30 06:13:00,208.39,208.41,208.39,208.4,16500000.0
2008-05-30 06:14:00,208.4,208.4,208.39,208.39,6900000.0
2008-05-30 06:15:00,208.39,208.39,208.39,208.39,6600000.0
2008-05-30 06:16:00,208.39,208.42,208.39,208.39,14300000.0
2008-05-30 06:17:00,208.39,208.43,208.39,208.41,13400000.0
2008-05-30 06:18:00,208.41,208.41,208.39,208.39,7600000.0
2008-05-30 06:19:00,208.344,208.361,208.337,208.349,97300000.0
2008-05-30 06:20:00,208.39,208.39,208.39,208.39,18700000.0
2008-05-30 06:21:00,208.39,208.39,208.39,208.39,1400000.0
2008-05-30 06:22:00,208.39,208.39,208.39,208.39,2800000.0
2008-05-30 06:23:00,208.39,208.39,208.39,208.39,1800000.0
2008-05-30 06:24:00,208.39,208.39,208.39,208.39,2200000.0
2008-05-30 06:25:00,208.39,208.43,208.39,208.43,16300000.0
2008-05-30 06:26:00,208.41,208.43,208.39,208.41,32600000.0
2008-05-30 06:27:00,208.41,208.42,208.41,208.415,21000000.0
2008-05-30 06:28:00,208.41,208.42,208.39,208.39,15400000.0
2008-05-30 06:29:00,208.39,208.42,208.39,208.39,10400000.0
2008-05-30 06:30:00,208.39,208.41,208.39,208.41,42100000.0
2008-05-30 06:31:00,208.41,208.42,208.41,208.41,32100000.0
2008-05-30 06:32:00,208.41,208.41,208.4,208.4,12800000.0
2008-05-30 06:33:00,208.4,208.41,208.39,208.39,17300000.0
2008-05-30 06:34:00,208.4,208.4,208.39,208.4,3900000.0
2008-05-30 06:35:00,208.4,208.42,208.39,208.42,11300000.0
2008-05-30 06:36:00,208.42,208.45,208.42,208.45,16100000.0
2008-05-30 06:37:00,208.45,208.45,208.41,208.41,30600000.0
2008-05-30 06:38:00,208.41,208.43,208.41,208.43,40700000.0
2008-05-30 06:39:00,208.44,208.45,208.43,208.43,16800000.0
2008-05-30 06:40:00,208.44,208.47,208.44,208.46,19400000.0
2008-05-30 06:41:00,208.46,208.46,208.46,208.46,1400000.0
2008-05-30 06:42:00,208.47,208.48,208.46,208.46,13200000.0
2008-05-30 06:43:00,208.46,208.46,208.45,208.46,15400000.0
2008-05-30 06:44:00,208.46,208.48,208.44,208.44,34500000.0
2008-05-30 06:45:00,208.46,208.46,208.44,208.46,7900000.0
2008-05-30 06:46:00,208.46,208.46,208.43,208.44,51400000.0
2008-05-30 06:47:00,208.46,208.46,208.42,208.46,17200000.0
2008-05-30 06:48:00,208.46,208.46,208.45,208.46,8300000.0
2008-05-30 06:49:00,208.46,208.46,208.46,208.46,2100000.0
2008-05-30 06:50:00,208.46,208.46,208.46,208.46,1700000.0
2008-05-30 06:51:00,208.46,208.46,208.43,208.43,30100000.0
2008-05-30 06:52:00,208.43,208.46,208.43,208.46,33900000.0
2008-05-30 06:53:00,208.46,208.46,208.43,208.46,28400000.0
2008-05-30 06:54:00,208.46,208.46,208.46,208.46,9700000.0
2008-05-30 06:55:00,208.46,208.46,208.43,208.43,40200000.0
2008-05-30 06:56:00,208.43,208.43,208.43,208.43,11100000.0
2008-05-30 06:57:00,208.43,208.43,208.4,208.4,56200000.0
2008-05-30 06:58:00,208.4,208.4,208.39,208.4,28000000.0
2008-05-30 06:59:00,208.4,208.41,208.4,208.41,12000000.0
2008-05-30 07:00:00,208.4,208.41,208.4,208.4,12700000.0
2008-05-30 07:01:00,208.4,208.4,208.39,208.4,13600000.0
2008-05-30 07:02:00,208.4,208.41,208.39,208.41,24600000.0
2008-05-30 07:03:00,208.41,208.42,208.41,208.42,4400000.0
2008-05-30 07:04:00,208.41,208.41,208.41,208.41,13000000.0
2008-05-30 07:05:00,208.41,208.43,208.4,208.43,49600000.0
2008-05-30 07:06:00,208.44,208.44,208.43,208.44,5300000.0
2008-05-30 07:07:00,208.43,208.44,208.43,208.43,9700000.0
2008-05-30 07:08:00,208.43,208.43,208.43,208.43,3600000.0
2008-05-30 07:09:00,208.43,208.43,208.43,208.43,2000000.0
2008-05-30 07:10:00,208.43,208.43,208.43,208.43,1900000.0
2008-05-30 07:11:00,208.43,208.43,208.43,208.43,1000000.0
2008-05-30 07:12:00,208.43,208.43,208.43,208.43,5100000.0
2008-05-30 07:13:00,208.43,208.43,208.37,208.38,78900000.0
2008-05-30 07:14:00,208.38,208.4,208.34,208.34,143800000.0
2008-05-30 07:15:00,208.34,208.36,208.3,208.34,42100000.0
2008-05-30 07:16:00,208.34,208.35,208.34,208.34,14800000.0
2008-05-30 07:17:00,208.34,208.35,208.34,208.35,13200000.0
2008-05-30 07:18:00,208.34,208.37,208.34,208.36,36800000.0
2008-05-30 07:19:00,208.37,208.38,208.365,208.37,28200000.0
2008-05-30 07:20:00,208.37,208.37,208.28,208.31,63400000.0
2008-05-30 07:21:00,208.31,208.33,208.28,208.31,73200000.0
2008-05-30 07:22:00,208.28,208.31,208.21,208.22,77100000.0
2008-05-30 07:23:00,208.25,208.28,208.15,208.23,144000000.0
2008-05-30 07:24:00,208.23,208.27,208.23,208.23,72400000.0
2008-05-30 07:25:00,208.24,208.27,208.23,208.25,60200000.0
2008-05-30 07:26:00,208.25,208.27,208.23,208.23,60600000.0
2008-05-30 07:27:00,208.23,208.28,208.23,208.28,42300000.0
2008-05-30 07:28:00,208.28,208.3,208.25,208.27,55700000.0
2008-05-30 07:29:00,208.28,208.29,208.26,208.28,70300000.0
2008-05-30 07:30:00,208.28,208.32,208.26,208.31,85200000.0
2008-05-30 07:31:00,208.31,208.34,208.3,208.31,83400000.0
2008-05-30 07:32:00,208.33,208.35,208.31,208.35,55500000.0
2008-05-30 07:33:00,208.35,208.35,208.34,208.35,26300000.0
2008-05-30 07:34:00,208.36,208.36,208.34,208.35,21200000.0
2008-05-30 07:35:00,208.35,208.36,208.31,208.35,29300000.0
2008-05-30 07:36:00,208.35,208.35,208.31,208.31,40800000.0
2008-05-30 07:37:00,208.35,208.36,208.31,208.36,24300000.0
2008-05-30 07:38:00,208.36,208.41,208.36,208.395,77500000.0
2008-05-30 07:39:00,208.39,208.42,208.38,208.41,47900000.0
2008-05-30 07:40:00,208.41,208.41,208.37,208.41,56100000.0
2008-05-30 07:41:00,208.41,208.41,208.38,208.41,19800000.0
2008-05-30 07:42:00,208.357,208.379,208.305,208.335,193500000.0
2008-05-30 07:43:00,208.41,208.41,208.37,208.41,32500000.0
2008-05-30 07:44:00,208.41,208.415,208.41,208.41,21800000.0
2008-05-30 07:45:00,208.41,208.41,208.36,208.36,71100000.0
2008-05-30 07:46:00,208.36,208.36,208.32,208.35,90800000.0
2008-05-30 07:47:00,208.345,208.36,208.32,208.32,68900000.0
2008-05-30 07:48:00,208.33,208.33,208.32,208.32,10900000.0
2008-05-30 07:49:00,208.32,208.34,208.32,208.32,15000000.0
2008-05-30 07:50:00,208.32,208.33,208.28,208.32,54000000.0
2008-05-30 07:51:00,208.32,208.37,208.32,208.37,47800000.0
2008-05-30 07:52:00,208.37,208.39,208.36,208.36,95800000.0
2008-05-30 07:53:00,208.36,208.37,208.36,208.36,63500000.0
2008-05-30 07:54:00,208.36,208.37,208.36,208.37,37700000.0
2008-05-30 07:55:00,208.38,208.39,208.36,208.38,45300000.0
2008-05-30 07:56:00,208.39,208.4,208.37,208.37,43200000.0
2008-05-30 07:57:00,208.37,208.4,208.36,208.36,37500000.0
2008-05-30 07:58:00,208.36,208.36,208.31,208.36,98300000.0
2008-05-30 07:59:00,208.36,208.39,208.31,208.38,55300000.0
2008-05-30 08:00:00,208.37,208.47,208.36,208.37,135800000.0
2008-05-30 08:01:00,208.37,208.375,208.28,208.31,118800000.0
2008-05-30 08:02:00,208.31,208.34,208.28,208.28,111425000.0
2008-05-30 08:03:00,208.28,208.3,208.24,208.27,95400000.0
2008-05-30 08:04:00,208.28,208.51,208.27,208.48,234800000.0
2008-05-30 08:05:00,208.48,208.48,208.4,208.48,63500000.0
2008-05-30 08:06:00,208.48,208.48,208.41,208.44,101300000.0
2008-05-30 08:07:00,208.44,208.44,208.39,208.4,63900000.0
2008-05-30 08:08:00,208.4,208.405,208.29,208.36,118800000.0
2008-05-30 08:09:00,208.35,208.36,208.27,208.27,137500000.0
2008-05-30 08:10:00,208.27,208.34,208.27,208.31,155700000.0
2008-05-30 08:11:00,208.31,208.31,208.21,208.21,98800000.0
2008-05-30 08:12:00,208.21,208.24,208.21,208.225,110200000.0
2008-05-30 08:13:00,208.22,208.325,208.21,208.29,92400000.0
2008-05-30 08:14:00,208.29,208.32,208.29,208.29,87200000.0
2008-05-30 08:15:00,208.29,208.32,208.29,208.3,65600000.0
2008-05-30 08:16:00,208.3,208.365,208.29,208.36,98800000.0
2008-05-30 08:17:00,208.36,208.43,208.34,208.42,46100000.0
2008-05-30 08:18:00,208.42,208.465,208.42,208.45,81000000.0
2008-05-30 08:19:00,208.45,208.46,208.42,208.42,50700000.0
2008-05-30 08:20:00,208.42,208.42,208.39,208.39,93800000.0
2008-05-30 08:21:00,208.39,208.435,208.34,208.41,168900000.0
2008-05-30 08:22:00,208.41,208.45,208.41,208.435,135100000.0
2008-05-30 08:23:00,208.43,208.505,208.43,208.505,121000000.0
2008-05-30 08:24:00,208.515,208.525,208.46,208.46,105600000.0
2008-05-30 08:25:00,208.46,208.475,208.42,208.42,185300000.0
2008-05-30 08:26:00,208.45,208.45,208.42,208.42,40300000.0
2008-05-30 08:27:00,208.42,208.42,208.42,208.42,16300000.0
2008-05-30 08:28:00,208.42,208.42,208.37,208.37,71900000.0
2008-05-30 08:29:00,208.37,208.37,208.32,208.32,118400000.0
2008-05-30 08:30:00,208.32,208.32,208.26,208.26,141200000.0
2008-05-30 08:31:00,208.3,208.3,208.26,208.27,44900000.0
2008-05-30 08:32:00,208.26,208.28,208.26,208.26,22800000.0
2008-05-30 08:33:00,208.27,208.27,208.26,208.26,93000000.0
2008-05-30 08:34:00,208.26,208.26,208.215,208.26,71000000.0
2008-05-30 08:35:00,208.28,208.28,208.23,208.26,76800000.0
2008-05-30 08:36:00,208.26,208.31,208.26,208.305,64100000.0
2008-05-30 08:37:00,208.3,208.35,208.3,208.34,95800000.0
2008-05-30 08:38:00,208.34,208.35,208.22,208.22,99600000.0
2008-05-30 08:39:00,208.22,208.275,208.17,208.22,125400000.0
2008-05-30 08:40:00,208.22,208.22,208.15,208.15,138000000.0
2008-05-30 08:41:00,208.15,208.15,208.05,208.075,119500000.0
2008-05-30 08:42:00,208.07,208.08,208.07,208.07,53100000.0
2008-05-30 08:43:00,208.07,208.12,208.07,208.11,77200000.0
2008-05-30 08:44:00,208.1,208.15,208.05,208.115,89300000.0
2008-05-30 08:45:00,208.12,208.14,208.1,208.1,60200000.0
2008-05-30 08:46:00,208.1,208.1,208.02,208.07,85500000.0
2008-05-30 08:47:00,208.07,208.16,208.07,208.13,143100000.0
2008-05-30 08:48:00,208.13,208.16,208.085,208.14,90000000.0
2008-05-30 08:49:00,208.14,208.19,208.13,208.17,88100000.0
2008-05-30 08:50:00,208.17,208.21,208.14,208.17,43000000.0
2008-05-30 08:51:00,208.165,208.165,208.1,208.1,87900000.0
2008-05-30 08:52:00,208.1,208.1,208.03,208.03,90600000.0
2008-05-30 08:53:00,208.03,208.03,207.94,208.01,126400000.0
2008-05-30 08:54:00,208.01,208.03,208.01,208.02,92700000.0
2008-05-30 08:55:00,208.01,208.03,207.97,208.0,123100000.0
2008-05-30 08:56:00,208.0,208.05,208.0,208.05,83000000.0
2008-05-30 08:57:00,208.05,208.07,208.01,208.05,102700000.0
2008-05-30 08:58:00,208.05,208.07,208.03,208.07,74700000.0
2008-05-30 08:59:00,208.07,208.1,208.06,208.07,67200000.0
2008-05-30 09:00:00,208.07,208.09,208.02,208.05,159800000.0
2008-05-30 09:01:00,208.05,208.07,208.025,208.055,128900000.0
2008-05-30 09:02:00,208.045,208.21,208.045,208.2,211900000.0
2008-05-30 09:03:00,208.2,208.2,208.14,208.15,81100000.0
2008-05-30 09:04:00,208.15,208.175,208.14,208.15,146500000.0
2008-05-30 09:05:00,208.15,208.22,208.14,208.21,86700000.0
2008-05-30 09:06:00,208.21,208.21,208.15,208.17,90500000.0
2008-05-30 09:07:00,208.17,208.2,208.14,208.14,123700000.0
2008-05-30 09:08:00,208.14,208.22,208.14,208.19,181100000.0
2008-05-30 09:09:00,208.19,208.23,208.16,208.2,131700000.0
2008-05-30 09:10:00,208.2,208.2,208.09,208.09,165600000.0
2008-05-30 09:11:00,208.09,208.12,208.07,208.09,93100000.0
2008-05-30 09:12:00,208.09,208.18,208.09,208.09,74900000.0
2008-05-30 09:13:00,208.09,208.12,208.06,208.06,124700000.0
2008-05-30 09:14:00,208.06,208.06,207.99,208.0,122400000.0
2008-05-30 09:15:00,208.0,208.02,207.95,207.96,281900000.0
2008-05-30 09:16:00,207.96,207.99,207.95,207.98,207200000.0
2008-05-30 09:17:00,207.99,208.0,207.97,207.985,73200000.0
2008-05-30 09:18:00,207.985,208.055,207.985,208.035,114700000.0
2008-05-30 09:19:00,208.04,208.09,208.03,208.06,155500000.0
2008-05-30 09:20:00,208.06,208.1,208.06,208.075,85900000.0
2008-05-30 09:21:00,208.07,208.09,207.97,208.04,121600000.0
2008-05-30 09:22:00,208.06,208.13,208.04,208.11,116300000.0
2008-05-30 09:23:00,208.11,208.18,208.11,208.17,104500000.0
2008-05-30 09:24:00,208.17,208.21,208.15,208.17,98400000.0
2008-05-30 09:25:00,208.175,208.22,208.16,208.21,123100000.0
2008-05-30 09:26:00,208.21,208.23,208.2,208.2,46700000.0
2008-05-30 09:27:00,208.2,208.21,208.17,208.2,43100000.0
2008-05-30 09:28:00,208.2,208.225,208.17,208.2,149500000.0
2008-05-30 09:29:00,208.2,208.2,208.14,208.18,64000000.0
2008-05-30 09:30:00,208.185,208.185,208.14,208.15,70000000.0
2008-05-30 09:31:00,208.15,208.15,208.085,208.12,54200000.0
2008-05-30 09:32:00,208.12,208.135,208.1,208.1,70700000.0
2008-05-30 09:33:00,208.11,208.13,208.09,208.12,88800000.0
2008-05-30 09:34:00,208.13,208.19,208.115,208.115,102700000.0
2008-05-30 09:35:00,208.11,208.18,208.1,208.18,105800000.0
2008-05-30 09:36:00,208.19,208.19,208.13,208.18,113400000.0
2008-05-30 09:37:00,208.16,208.18,208.07,208.07,235900000.0
2008-05-30 09:38:00,208.07,208.14,208.07,208.14,102400000.0
2008-05-30 09:39:00,208.14,208.28,208.125,208.28,140900000.0
2008-05-30 09:40:00,208.28,208.34,208.24,208.31,136200000.0
2008-05-30 09:41:00,208.31,208.35,208.25,208.29,132000000.0
2008-05-30 09:42:00,208.295,208.33,208.2,208.235,112500000.0
2008-05-30 09:43:00,208.235,208.27,208.23,208.23,118800000.0
2008-05-30 09:44:00,208.23,208.28,208.22,208.26,59600000.0
2008-05-30 09:45:00,208.25,208.26,208.15,208.18,92600000.0
2008-05-30 09:46:00,208.18,208.24,208.18,208.21,75400000.0
2008-05-30 09:47:00,208.21,208.23,208.18,208.2,113200000.0
2008-05-30 09:48:00,208.2,208.24,208.2,208.24,66500000.0
2008-05-30 09:49:00,208.24,208.25,208.19,208.19,107200000.0
2008-05-30 09:50:00,208.19,208.195,208.15,208.15,80600000.0
2008-05-30 09:51:00,208.15,208.15,208.1,208.12,80300000.0
2008-05-30 09:52:00,208.1,208.11,208.07,208.08,62400000.0
2008-05-30 09:53:00,208.08,208.16,208.07,208.14,50600000.0
2008-05-30 09:54:00,208.14,208.14,208.1,208.1,18500000.0
2008-05-30 09:55:00,208.11,208.14,208.1,208.12,41800000.0
2008-05-30 09:56:00,208.12,208.13,208.1,208.1,35100000.0
2008-05-30 09:57:00,208.1,208.14,208.1,208.11,70000000.0
2008-05-30 09:58:00,208.11,208.14,208.1,208.14,55700000.0
2008-05-30 09:59:00,208.14,208.15,208.12,208.12,56100000.0
2008-05-30 10:00:00,208.12,208.14,208.1,208.13,105900000.0
2008-05-30 10:01:00,208.13,208.16,208.13,208.14,41800000.0
2008-05-30 10:02:00,208.15,208.19,208.15,208.17,66200000.0
2008-05-30 10:03:00,208.17,208.2,208.17,208.18,51600000.0
2008-05-30 10:04:00,208.18,208.18,208.14,208.14,63700000.0
2008-05-30 10:05:00,208.15,208.15,208.1,208.1,28300000.0
2008-05-30 10:06:00,208.1,208.18,208.1,208.16,79400000.0
2008-05-30 10:07:00,208.16,208.16,208.09,208.115,71400000.0
2008-05-30 10:08:00,208.12,208.15,208.01,208.03,116500000.0
2008-05-30 10:09:00,208.03,208.08,208.01,208.01,94600000.0
2008-05-30 10:10:00,208.01,208.1,208.0,208.07,107400000.0
2008-05-30 10:11:00,208.08,208.105,208.04,208.05,126600000.0
2008-05-30 10:12:00,208.05,208.07,208.05,208.05,62500000.0
2008-05-30 10:13:00,208.05,208.08,208.02,208.05,86100000.0
2008-05-30 10:14:00,208.05,208.11,208.05,208.09,90500000.0
2008-05-30 10:15:00,208.09,208.11,208.06,208.08,49200000.0
2008-05-30 10:16:00,208.06,208.12,208.05,208.11,70300000.0
2008-05-30 10:17:00,208.12,208.145,208.1,208.12,52300000.0
2008-05-30 10:18:00,208.13,208.18,208.12,208.14,51700000.0
2008-05-30 10:19:00,208.14,208.18,208.11,208.145,83400000.0
2008-05-30 10:20:00,208.145,208.15,208.11,208.11,43800000.0
2008-05-30 10:21:00,208.11,208.145,208.11,208.11,97600000.0
2008-05-30 10:22:00,208.11,208.16,208.1,208.11,105900000.0
2008-05-30 10:23:00,208.11,208.13,208.06,208.1,69200000.0
2008-05-30 10:24:00,208.1,208.11,208.1,208.1,34700000.0
2008-05-30 10:25:00,208.1,208.11,208.1,208.1,47600000.0
2008-05-30 10:26:00,208.1,208.12,208.07,208.08,51700000.0
2008-05-30 10:27:00,208.08,208.1,208.06,208.06,99200000.0
2008-05-30 10:28:00,208.06,208.08,208.06,208.065,92100000.0
2008-05-30 10:29:00,208.06,208.08,208.04,208.04,68400000.0
2008-05-30 10:30:00,208.03,208.03,207.98,207.98,59400000.0
2008-05-30 10:31:00,207.98,207.98,207.88,207.88,87500000.0
2008-05-30 10:32:00,207.91,207.91,207.85,207.88,126900000.0
2008-05-30 10:33:00,207.87,207.92,207.87,207.87,88400000.0
2008-05-30 10:34:00,207.87,207.91,207.85,207.89,75000000.0
2008-05-30 10:35:00,207.88,207.92,207.86,207.88,85700000.0
2008-05-30 10:36:00,207.87,207.9,207.87,207.87,59400000.0
2008-05-30 10:37:00,207.87,207.9,207.87,207.9,78400000.0
2008-05-30 10:38:00,207.88,207.89,207.85,207.885,115600000.0
2008-05-30 10:39:00,207.885,207.9,207.85,207.85,78200000.0
2008-05-30 10:40:00,207.85,207.85,207.81,207.84,210200000.0
2008-05-30 10:41:00,207.85,207.87,207.85,207.86,89300000.0
2008-05-30 10:42:00,207.86,207.87,207.84,207.84,62600000.0
2008-05-30 10:43:00,207.84,207.85,207.81,207.84,131100000.0
2008-05-30 10:44:00,207.84,207.86,207.82,207.85,100500000.0
2008-05-30 10:45:00,207.85,207.85,207.795,207.795,109400000.0
2008-05-30 10:46:00,207.795,207.795,207.76,207.76,343000000.0
2008-05-30 10:47:00,207.76,207.77,207.69,207.72,128300000.0
2008-05-30 10:48:00,207.71,207.77,207.71,207.75,86300000.0
2008-05-30 10:49:00,207.75,207.8,207.75,207.79,49500000.0
2008-05-30 10:50:00,207.79,207.86,207.78,207.86,122100000.0
2008-05-30 10:51:00,207.86,207.88,207.82,207.88,92450000.0
2008-05-30 10:52:00,207.86,207.93,207.85,207.92,109500000.0
2008-05-30 10:53:00,207.92,207.93,207.88,207.9,104000000.0
2008-05-30 10:54:00,207.9,207.91,207.87,207.87,79300000.0
2008-05-30 10:55:00,207.87,207.88,207.86,207.86,123400000.0
2008-05-30 10:56:00,207.86,207.89,207.86,207.87,83700000.0
2008-05-30 10:57:00,207.87,207.87,207.86,207.86,99900000.0
2008-05-30 10:58:00,207.86,207.87,207.86,207.86,40100000.0
2008-05-30 10:59:00,207.86,207.92,207.86,207.92,109000000.0
2008-05-30 11:00:00,207.92,207.92,207.86,207.88,109300000.0
2008-05-30 11:01:00,207.88,207.905,207.87,207.88,95700000.0
2008-05-30 11:02:00,207.88,207.92,207.88,207.91,141600000.0
2008-05-30 11:03:00,207.91,207.93,207.89,207.93,96100000.0
2008-05-30 11:04:00,207.93,207.95,207.92,207.95,123800000.0
2008-05-30 11:05:00,207.95,207.96,207.92,207.96,75100000.0
2008-05-30 11:06:00,207.96,207.98,207.96,207.96,36600000.0
2008-05-30 11:07:00,207.965,207.98,207.95,207.95,44400000.0
2008-05-30 11:08:00,207.96,207.96,207.89,207.9,97700000.0
2008-05-30 11:09:00,207.9,207.91,207.84,207.86,86400000.0
2008-05-30 11:10:00,207.86,207.88,207.84,207.86,60000000.0
2008-05-30 11:11:00,207.86,207.92,207.86,207.92,60800000.0
2008-05-30 11:12:00,207.92,207.92,207.86,207.9,96200000.0
2008-05-30 11:13:00,207.88,207.91,207.86,207.87,70700000.0
2008-05-30 11:14:00,207.86,207.91,207.86,207.89,86100000.0
2008-05-30 11:15:00,207.89,207.94,207.87,207.91,115100000.0
2008-05-30 11:16:00,207.9,207.9,207.86,207.86,85100000.0
2008-05-30 11:17:00,207.86,207.87,207.86,207.86,88200000.0
2008-05-30 11:18:00,207.86,207.88,207.86,207.88,72000000.0
2008-05-30 11:19:00,207.89,207.91,207.87,207.89,77800000.0
2008-05-30 11:20:00,207.9,208.0,207.88,207.98,77100000.0
2008-05-30 11:21:00,207.98,208.03,207.97,208.02,100800000.0
2008-05-30 11:22:00,208.02,208.02,207.98,207.99,79700000.0
2008-05-30 11:23:00,207.99,208.02,207.895,207.94,133100000.0
2008-05-30 11:24:00,207.945,207.975,207.92,207.97,69700000.0
2008-05-30 11:25:00,207.97,208.05,207.96,208.04,50800000.0
2008-05-30 11:26:00,208.04,208.04,207.98,208.03,78200000.0
2008-05-30 11:27:00,208.03,208.04,208.0,208.03,37200000.0
2008-05-30 11:28:00,208.03,208.07,208.01,208.05,35500000.0
2008-05-30 11:29:00,208.05,208.05,207.99,208.0,57000000.0
2008-05-30 11:30:00,208.005,208.005,207.96,207.96,30300000.0
2008-05-30 11:31:00,207.97,207.97,207.97,207.97,58900000.0
2008-05-30 11:32:00,207.97,207.97,207.95,207.96,95800000.0
2008-05-30 11:33:00,207.96,208.0,207.95,207.97,99800000.0
2008-05-30 11:34:00,207.96,207.96,207.93,207.94,81800000.0
2008-05-30 11:35:00,207.94,208.01,207.94,207.99,73200000.0
2008-05-30 11:36:00,207.99,207.99,207.97,207.97,101200000.0
2008-05-30 11:37:00,207.97,208.0,207.95,207.96,50600000.0
2008-05-30 11:38:00,207.96,208.0,207.95,207.98,37500000.0
2008-05-30 11:39:00,207.98,208.02,207.96,208.01,132600000.0
2008-05-30 11:40:00,208.01,208.02,207.96,207.97,95000000.0
2008-05-30 11:41:00,207.97,208.03,207.97,208.03,55800000.0
2008-05-30 11:42:00,208.03,208.04,208.01,208.02,93100000.0
2008-05-30 11:43:00,208.01,208.1,208.01,208.06,63800000.0
2008-05-30 11:44:00,208.06,208.06,208.005,208.025,159400000.0
2008-05-30 11:45:00,208.025,208.07,207.995,208.06,67700000.0
2008-05-30 11:46:00,208.06,208.09,208.05,208.05,53600000.0
2008-05-30 11:47:00,208.05,208.05,208.02,208.02,50300000.0
2008-05-30 11:48:00,208.02,208.03,207.98,208.03,68000000.0
2008-05-30 11:49:00,208.035,208.07,208.025,208.04,48800000.0
2008-05-30 11:50:00,208.04,208.05,208.02,208.02,49300000.0
2008-05-30 11:51:00,208.0,208.02,207.99,207.99,34400000.0
2008-05-30 11:52:00,208.0,208.01,207.97,208.01,94500000.0
2008-05-30 11:53:00,208.01,208.04,208.01,208.03,46600000.0
2008-05-30 11:54:00,208.035,208.11,208.035,208.06,42300000.0
2008-05-30 11:55:00,208.07,208.08,207.97,207.97,119100000.0
2008-05-30 11:56:00,207.97,207.97,207.935,207.94,62700000.0
2008-05-30 11:57:00,207.945,207.96,207.93,207.94,49000000.0
2008-05-30 11:58:00,207.94,207.95,207.895,207.9,38300000.0
2008-05-30 11:59:00,207.92,207.92,207.855,207.86,41000000.0
2008-05-30 12:00:00,207.88,207.9,207.87,207.88,31600000.0
2008-05-30 12:01:00,207.88,207.91,207.88,207.91,33600000.0
2008-05-30 12:02:00,207.905,207.92,207.89,207.89,18300000.0
2008-05-30 12:03:00,207.89,207.89,207.83,207.84,51000000.0
2008-05-30 12:04:00,207.84,207.89,207.84,207.89,50900000.0
2008-05-30 12:05:00,207.895,207.94,207.86,207.87,71600000.0
2008-05-30 12:06:00,207.87,207.93,207.865,207.92,65500000.0
2008-05-30 12:07:00,207.93,207.97,207.915,207.915,73600000.0
2008-05-30 12:08:00,207.93,207.98,207.91,207.955,65800000.0
2008-05-30 12:09:00,207.96,208.0,207.955,207.96,35900000.0
2008-05-30 12:10:00,207.95,207.96,207.92,207.93,75600000.0
2008-05-30 12:11:00,207.93,207.93,207.84,207.9,83400000.0
2008-05-30 12:12:00,207.905,207.945,207.89,207.92,47100000.0
2008-05-30 12:13:00,207.92,207.99,207.92,207.99,50100000.0
2008-05-30 12:14:00,207.99,208.02,207.97,208.02,47300000.0
2008-05-30 12:15:00,208.02,208.02,207.99,207.99,41200000.0
2008-05-30 12:16:00,208.0,208.03,208.0,208.015,57100000.0
2008-05-30 12:17:00,208.03,208.03,207.995,208.01,35000000.0
2008-05-30 12:18:00,208.01,208.05,208.0,208.0,76400000.0
2008-05-30 12:19:00,208.01,208.03,207.99,208.01,68800000.0
2008-05-30 12:20:00,208.01,208.03,207.99,208.01,48500000.0
2008-05-30 12:21:00,208.01,208.02,207.99,208.0,54600000.0
2008-05-30 12:22:00,208.0,208.0,207.99,207.99,13200000.0
2008-05-30 12:23:00,207.99,208.02,207.99,208.02,16700000.0
2008-05-30 12:24:00,208.02,208.02,207.99,207.99,31200000.0
2008-05-30 12:25:00,207.99,207.99,207.97,207.99,31000000.0
2008-05-30 12:26:00,207.98,208.01,207.97,207.98,49200000.0
2008-05-30 12:27:00,207.98,207.99,207.97,207.97,32800000.0
2008-05-30 12:28:00,207.97,207.97,207.945,207.95,36800000.0
2008-05-30 12:29:00,207.95,207.995,207.95,207.995,49400000.0
2008-05-30 12:30:00,208.0,208.04,207.97,208.0,63600000.0
2008-05-30 12:31:00,208.0,208.06,207.98,208.0,85200000.0
2008-05-30 12:32:00,208.0,208.01,207.97,207.98,40000000.0
2008-05-30 12:33:00,207.99,207.99,207.97,207.98,45600000.0
2008-05-30 12:34:00,207.98,207.98,207.905,207.96,67400000.0
2008-05-30 12:35:00,207.96,207.96,207.92,207.93,38900000.0
2008-05-30 12:36:00,207.93,207.98,207.91,207.93,77800000.0
2008-05-30 12:37:00,207.91,207.93,207.87,207.88,82000000.0
2008-05-30 12:38:00,207.88,207.92,207.87,207.92,71000000.0
2008-05-30 12:39:00,207.92,208.015,207.89,208.0,98500000.0
2008-05-30 12:40:00,208.0,208.03,207.995,207.995,120400000.0
2008-05-30 12:41:00,208.0,208.0,207.98,207.98,69800000.0
2008-05-30 12:42:00,207.98,207.98,207.94,207.98,47200000.0
2008-05-30 12:43:00,207.98,207.98,207.94,207.95,15900000.0
2008-05-30 12:44:00,207.96,207.97,207.96,207.96,29300000.0
2008-05-30 12:45:00,207.96,208.02,207.94,207.98,75200000.0
2008-05-30 12:46:00,207.98,208.0,207.98,208.0,59900000.0
2008-05-30 12:47:00,208.0,208.05,208.0,208.01,53200000.0
2008-05-30 12:48:00,208.02,208.03,208.01,208.02,91400000.0
2008-05-30 12:49:00,208.02,208.07,208.02,208.03,56000000.0
2008-05-30 12:50:00,208.025,208.04,208.025,208.03,29600000.0
2008-05-30 12:51:00,208.03,208.03,207.98,207.99,53400000.0
2008-05-30 12:52:00,207.99,208.0,207.975,207.99,39000000.0
2008-05-30 12:53:00,207.99,208.01,207.99,208.01,22200000.0
2008-05-30 12:54:00,208.015,208.03,208.015,208.03,23300000.0
2008-05-30 12:55:00,208.02,208.06,208.005,208.04,33500000.0
2008-05-30 12:56:00,208.05,208.12,208.05,208.095,64700000.0
2008-05-30 12:57:00,208.095,208.14,208.075,208.13,76100000.0
2008-05-30 12:58:00,208.125,208.2,208.12,208.19,170000000.0
2008-05-30 12:59:00,208.19,208.22,208.175,208.175,52100000.0
2008-05-30 13:00:00,208.2,208.22,208.155,208.2,281200000.0
2008-05-30 13:01:00,208.2,208.22,208.18,208.18,62200000.0
2008-05-30 13:02:00,208.18,208.19,208.155,208.18,124500000.0
2008-05-30 13:03:00,208.18,208.2,208.18,208.185,29400000.0
2008-05-30 13:04:00,208.185,208.3,208.185,208.3,63300000.0
2008-05-30 13:05:00,208.3,208.3,208.26,208.27,97300000.0
2008-05-30 13:06:00,208.27,208.3,208.24,208.26,55600000.0
2008-05-30 13:07:00,208.26,208.305,208.255,208.275,301400000.0
2008-05-30 13:08:00,208.275,208.3,208.26,208.28,95900000.0
2008-05-30 13:09:00,208.28,208.29,208.2,208.22,88000000.0
2008-05-30 13:10:00,208.22,208.26,208.2,208.22,151200000.0
2008-05-30 13:11:00,208.22,208.22,208.18,208.21,65000000.0
2008-05-30 13:12:00,208.21,208.21,208.18,208.195,52900000.0
2008-05-30 13:13:00,208.2,208.2,208.11,208.14,58600000.0
2008-05-30 13:14:00,208.14,208.2,208.12,208.185,69100000.0
2008-05-30 13:15:00,208.185,208.24,208.18,208.21,107400000.0
2008-05-30 13:16:00,208.215,208.24,208.2,208.21,58500000.0
2008-05-30 13:17:00,208.21,208.23,208.185,208.185,34500000.0
2008-05-30 13:18:00,208.18,208.19,208.14,208.16,42200000.0
2008-05-30 13:19:00,208.16,208.17,208.1,208.1,148900000.0
2008-05-30 13:20:00,208.105,208.11,208.1,208.1,87200000.0
2008-05-30 13:21:00,208.1,208.1,208.03,208.06,111900000.0
2008-05-30 13:22:00,208.06,208.1,208.06,208.06,65200000.0
2008-05-30 13:23:00,208.06,208.13,208.06,208.1,62400000.0
2008-05-30 13:24:00,208.095,208.15,208.08,208.115,235900000.0
2008-05-30 13:25:00,208.115,208.16,208.115,208.16,138700000.0
2008-05-30 13:26:00,208.14,208.185,208.14,208.18,140000000.0
2008-05-30 13:27:00,208.18,208.18,208.17,208.17,20900000.0
2008-05-30 13:28:00,208.17,208.2,208.16,208.2,24800000.0
2008-05-30 13:29:00,208.2,208.2,208.165,208.17,37900000.0
2008-05-30 13:30:00,208.17,208.19,208.12,208.13,72000000.0
2008-05-30 13:31:00,208.12,208.13,208.11,208.12,75600000.0
2008-05-30 13:32:00,208.12,208.12,208.08,208.08,95000000.0
2008-05-30 13:33:00,208.08,208.1,208.07,208.09,59100000.0
2008-05-30 13:34:00,208.09,208.1,208.075,208.1,30000000.0
2008-05-30 13:35:00,208.1,208.1,208.07,208.07,51300000.0
2008-05-30 13:36:00,208.07,208.08,208.05,208.065,82400000.0
2008-05-30 13:37:00,208.065,208.09,208.05,208.08,40000000.0
2008-05-30 13:38:00,208.08,208.11,208.07,208.1,34500000.0
2008-05-30 13:39:00,208.1,208.11,208.1,208.11,31200000.0
2008-05-30 13:40:00,208.11,208.11,208.11,208.11,4200000.0
2008-05-30 13:41:00,208.11,208.16,208.11,208.15,66900000.0
2008-05-30 13:42:00,208.15,208.15,208.13,208.14,17600000.0
2008-05-30 13:43:00,208.14,208.15,208.13,208.13,51000000.0
2008-05-30 13:44:00,208.13,208.15,208.115,208.115,33300000.0
2008-05-30 13:45:00,208.115,208.115,208.07,208.07,67900000.0
2008-05-30 13:46:00,208.07,208.09,208.07,208.085,55000000.0
2008-05-30 13:47:00,208.08,208.1,208.08,208.09,59900000.0
2008-05-30 13:48:00,208.09,208.11,208.07,208.11,53400000.0
2008-05-30 13:49:00,208.11,208.12,208.09,208.09,47400000.0
2008-05-30 13:50:00,208.09,208.14,208.09,208.12,69000000.0
2008-05-30 13:51:00,208.12,208.12,208.1,208.1,63700000.0
2008-05-30 13:52:00,208.1,208.13,208.1,208.12,38400000.0
2008-05-30 13:53:00,208.12,208.14,208.12,208.14,27200000.0
2008-05-30 13:54:00,208.14,208.205,208.135,208.18,233200000.0
2008-05-30 13:55:00,208.18,208.18,208.12,208.14,59900000.0
2008-05-30 13:56:00,208.14,208.16,208.14,208.14,59600000.0
2008-05-30 13:57:00,208.14,208.17,208.13,208.16,70900000.0
2008-05-30 13:58:00,208.16,208.18,208.14,208.14,68000000.0
2008-05-30 13:59:00,208.17,208.19,208.14,208.19,50700000.0
2008-05-30 14:00:00,208.21,208.21,208.16,208.165,25000000.0
2008-05-30 14:01:00,208.165,208.165,208.11,208.14,39500000.0
2008-05-30 14:02:00,208.14,208.15,208.09,208.1,82000000.0
2008-05-30 14:03:00,208.1,208.13,208.085,208.12,53000000.0
2008-05-30 14:04:00,208.125,208.18,208.11,208.16,48900000.0
2008-05-30 14:05:00,208.16,208.27,208.16,208.25,50200000.0
2008-05-30 14:06:00,208.25,208.31,208.24,208.24,106700000.0
2008-05-30 14:07:00,208.24,208.3,208.23,208.265,101300000.0
2008-05-30 14:08:00,208.265,208.265,208.235,208.235,22400000.0
2008-05-30 14:09:00,208.23,208.24,208.23,208.23,62500000.0
2008-05-30 14:10:00,208.23,208.23,208.15,208.15,98600000.0
2008-05-30 14:11:00,208.15,208.16,208.14,208.16,57000000.0
2008-05-30 14:12:00,208.16,208.21,208.15,208.2,86900000.0
2008-05-30 14:13:00,208.2,208.23,208.18,208.23,66500000.0
2008-05-30 14:14:00,208.225,208.29,208.225,208.29,59100000.0
2008-05-30 14:15:00,208.29,208.39,208.28,208.36,93600000.0
2008-05-30 14:16:00,208.36,208.36,208.29,208.29,44700000.0
2008-05-30 14:17:00,208.29,208.3,208.29,208.29,21700000.0
2008-05-30 14:18:00,208.27,208.29,208.27,208.27,17800000.0
2008-05-30 14:19:00,208.27,208.29,208.25,208.26,57600000.0
2008-05-30 14:20:00,208.27,208.31,208.27,208.29,92900000.0
2008-05-30 14:21:00,208.29,208.29,208.24,208.24,60000000.0
2008-05-30 14:22:00,208.24,208.27,208.24,208.25,40900000.0
2008-05-30 14:23:00,208.26,208.27,208.23,208.23,32600000.0
2008-05-30 14:24:00,208.23,208.24,208.22,208.23,50900000.0
2008-05-30 14:25:00,208.23,208.23,208.21,208.21,33100000.0
2008-05-30 14:26:00,208.22,208.23,208.2,208.22,48700000.0
2008-05-30 14:27:00,208.22,208.24,208.2,208.2,53900000.0
2008-05-30 14:28:00,208.2,208.23,208.19,208.2,40500000.0
2008-05-30 14:29:00,208.195,208.29,208.195,208.22,48800000.0
2008-05-30 14:30:00,208.22,208.25,208.135,208.19,99200000.0
2008-05-30 14:31:00,208.14,208.31,208.14,208.31,71200000.0
2008-05-30 14:32:00,208.32,208.41,208.32,208.365,111500000.0
2008-05-30 14:33:00,208.36,208.37,208.29,208.31,116900000.0
2008-05-30 14:34:00,208.32,208.45,208.29,208.42,81100000.0
2008-05-30 14:35:00,208.42,208.43,208.34,208.34,81500000.0
2008-05-30 14:36:00,208.34,208.35,208.29,208.32,106600000.0
2008-05-30 14:37:00,208.32,208.38,208.23,208.23,84800000.0
2008-05-30 14:38:00,208.23,208.26,208.19,208.23,91900000.0
2008-05-30 14:39:00,208.235,208.28,208.23,208.23,52300000.0
2008-05-30 14:40:00,208.23,208.24,208.15,208.19,84300000.0
2008-05-30 14:41:00,208.19,208.23,208.19,208.22,68700000.0
2008-05-30 14:42:00,208.21,208.23,208.19,208.23,77400000.0
2008-05-30 14:43:00,208.235,208.26,208.22,208.22,70300000.0
2008-05-30 14:44:00,208.21,208.25,208.19,208.23,85100000.0
2008-05-30 14:45:00,208.23,208.26,208.19,208.19,62700000.0
2008-05-30 14:46:00,208.19,208.25,208.19,208.25,77500000.0
2008-05-30 14:47:00,208.26,208.3,208.22,208.27,113700000.0
2008-05-30 14:48:00,208.27,208.29,208.23,208.29,67700000.0
2008-05-30 14:49:00,208.29,208.3,208.26,208.27,85100000.0
2008-05-30 14:50:00,208.27,208.31,208.26,208.3,59400000.0
2008-05-30 14:51:00,208.3,208.34,208.26,208.31,123300000.0
2008-05-30 14:52:00,208.31,208.34,208.29,208.3,97000000.0
2008-05-30 14:53:00,208.3,208.31,208.24,208.26,77200000.0
2008-05-30 14:54:00,208.26,208.27,208.22,208.27,76300000.0
2008-05-30 14:55:00,208.27,208.29,208.23,208.25,92100000.0
2008-05-30 14:56:00,208.25,208.28,208.19,208.28,106300000.0
2008-05-30 14:57:00,208.28,208.28,208.19,208.2,63600000.0
2008-05-30 14:58:00,208.2,208.2,208.14,208.15,106600000.0
2008-05-30 14:59:00,208.16,208.19,208.1,208.16,71300000.0
2008-05-30 15:00:00,208.14,208.16,208.09,208.11,76300000.0
2008-05-30 15:01:00,208.11,208.14,208.09,208.12,55800000.0
2008-05-30 15:02:00,208.13,208.13,208.05,208.1,117900000.0
2008-05-30 15:03:00,208.08,208.13,208.06,208.11,71700000.0
2008-05-30 15:04:00,208.11,208.17,208.11,208.14,83800000.0
2008-05-30 15:05:00,208.14,208.15,208.08,208.08,59200000.0
2008-05-30 15:06:00,208.08,208.15,208.08,208.15,83800000.0
2008-05-30 15:07:00,208.15,208.15,208.11,208.13,63700000.0
2008-05-30 15:08:00,208.135,208.19,208.12,208.19,69900000.0
2008-05-30 15:09:00,208.19,208.19,208.15,208.15,65400000.0
2008-05-30 15:10:00,208.15,208.17,208.14,208.14,104700000.0
2008-05-30 15:11:00,208.14,208.14,208.1,208.1,53000000.0
2008-05-30 15:12:00,208.1,208.15,208.08,208.15,63500000.0
2008-05-30 15:13:00,208.155,208.16,208.1,208.12,78600000.0
2008-05-30 15:14:00,208.12,208.15,208.08,208.14,83500000.0
2008-05-30 15:15:00,208.14,208.21,208.14,208.17,94000000.0
2008-05-30 15:16:00,208.17,208.22,208.17,208.195,98400000.0
2008-05-30 15:17:00,208.19,208.2,208.18,208.18,70800000.0
2008-05-30 15:18:00,208.18,208.25,208.18,208.24,87500000.0
2008-05-30 15:19:00,208.24,208.26,208.2,208.22,223200000.0
2008-05-30 15:20:00,208.22,208.25,208.2,208.21,216000000.0
2008-05-30 15:21:00,208.2,208.25,208.19,208.2,274400000.0
2008-05-30 15:22:00,208.2,208.22,208.18,208.205,179100000.0
2008-05-30 15:23:00,208.205,208.215,208.18,208.18,81800000.0
2008-05-30 15:24:00,208.18,208.21,208.18,208.21,57500000.0
2008-05-30 15:25:00,208.2,208.23,208.18,208.18,61400000.0
2008-05-30 15:26:00,208.18,208.22,208.18,208.18,29500000.0
2008-05-30 15:27:00,208.18,208.2,208.15,208.15,56600000.0
2008-05-30 15:28:00,208.14,208.14,208.1,208.11,232800000.0
2008-05-30 15:29:00,208.11,208.15,208.08,208.12,191100000.0
2008-05-30 15:30:00,208.11,208.21,208.105,208.21,248900000.0
2008-05-30 15:31:00,208.21,208.28,208.2,208.23,274100000.0
2008-05-30 15:32:00,208.24,208.27,208.2,208.25,167700000.0
2008-05-30 15:33:00,208.25,208.26,208.2,208.21,92500000.0
2008-05-30 15:34:00,208.225,208.23,208.2,208.2,57100000.0
2008-05-30 15:35:00,208.2,208.23,208.2,208.2,89800000.0
2008-05-30 15:36:00,208.2,208.2,208.17,208.19,98700000.0
2008-05-30 15:37:00,208.18,208.19,208.16,208.17,119400000.0
2008-05-30 15:38:00,208.185,208.27,208.17,208.27,122600000.0
2008-05-30 15:39:00,208.27,208.29,208.23,208.29,132300000.0
2008-05-30 15:40:00,208.29,208.31,208.28,208.31,65300000.0
2008-05-30 15:41:00,208.31,208.32,208.28,208.28,103500000.0
2008-05-30 15:42:00,208.295,208.38,208.295,208.365,142900000.0
2008-05-30 15:43:00,208.375,208.395,208.32,208.325,138800000.0
2008-05-30 15:44:00,208.325,208.405,208.32,208.405,90600000.0
2008-05-30 15:45:00,208.405,208.425,208.28,208.28,135100000.0
2008-05-30 15:46:00,208.28,208.32,208.26,208.26,140600000.0
2008-05-30 15:47:00,208.26,208.3,208.26,208.3,157600000.0
2008-05-30 15:48:00,208.3,208.32,208.26,208.26,129800000.0
2008-05-30 15:49:00,208.25,208.29,208.19,208.19,149100000.0
2008-05-30 15:50:00,208.19,208.22,208.14,208.17,177900000.0
2008-05-30 15:51:00,208.17,208.25,208.14,208.19,185000000.0
2008-05-30 15:52:00,208.195,208.22,208.18,208.18,57400000.0
2008-05-30 15:53:00,208.18,208.205,208.17,208.17,110600000.0
2008-05-30 15:54:00,208.17,208.17,208.12,208.12,88300000.0
2008-05-30 15:55:00,208.125,208.17,208.105,208.12,174800000.0
2008-05-30 15:56:00,208.12,208.15,208.01,208.09,163400000.0
2008-05-30 15:57:00,208.09,208.17,208.09,208.11,131300000.0
2008-05-30 15:58:00,208.11,208.135,208.06,208.135,141300000.0
2008-05-30 15:59:00,208.135,208.2,208.09,208.09,260900000.0
2008-05-30 16:00:00,208.09,208.12,208.035,208.035,157300000.0
2008-05-30 16:01:00,208.04,208.07,208.03,208.06,97000000.0
2008-05-30 16:02:00,208.055,208.1,208.03,208.04,189700000.0
2008-05-30 16:03:00,208.04,208.08,208.03,208.07,210800000.0
2008-05-30 16:04:00,208.07,208.1,208.03,208.06,179400000.0
2008-05-30 16:05:00,208.06,208.11,208.03,208.04,251400000.0
2008-05-30 16:06:00,208.03,208.11,208.03,208.07,244700000.0
2008-05-30 16:07:00,208.07,208.07,208.02,208.02,64100000.0
2008-05-30 16:08:00,208.02,208.04,207.95,207.98,401000000.0
2008-05-30 16:09:00,207.98,208.03,207.92,207.92,352800000.0
2008-05-30 16:10:00,207.95,208.06,207.91,208.04,309800000.0
2008-05-30 16:11:00,208.035,208.05,208.005,208.02,327100000.0
2008-05-30 16:12:00,208.04,208.07,207.98,208.07,84900000.0
2008-05-30 16:13:00,208.07,208.23,208.06,208.21,242800000.0
2008-05-30 16:14:00,208.21,208.285,208.2,208.265,270800000.0
2008-05-30 16:15:00,208.26,208.28,208.24,208.25,253400000.0
2008-05-30 16:16:00,208.25,208.27,208.23,208.23,168900000.0
2008-05-30 16:17:00,208.23,208.255,208.2,208.25,371300000.0
2008-05-30 16:18:00,208.25,208.27,208.21,208.23,161500000.0
2008-05-30 16:19:00,208.23,208.25,208.2,208.225,124900000.0
2008-05-30 16:20:00,208.225,208.3,208.21,208.27,178100000.0
2008-05-30 16:21:00,208.255,208.305,208.24,208.27,259700000.0
2008-05-30 16:22:00,208.27,208.315,208.23,208.315,150600000.0
2008-05-30 16:23:00,208.315,208.36,208.3,208.31,168500000.0
2008-05-30 16:24:00,208.31,208.4,208.3,208.38,221200000.0
2008-05-30 16:25:00,208.38,208.425,208.33,208.38,302400000.0
2008-05-30 16:26:00,208.38,208.395,208.3,208.37,260400000.0
2008-05-30 16:27:00,208.37,208.37,208.3,208.3,145400000.0
2008-05-30 16:28:00,208.3,208.31,208.275,208.3,132100000.0
2008-05-30 16:29:00,208.305,208.46,208.305,208.46,170800000.0
2008-05-30 16:30:00,208.47,208.47,208.38,208.39,94300000.0
2008-05-30 16:31:00,208.39,208.445,208.38,208.42,194600000.0
2008-05-30 16:32:00,208.42,208.5,208.41,208.43,204500000.0
2008-05-30 16:33:00,208.43,208.43,208.335,208.335,179800000.0
2008-05-30 16:34:00,208.335,208.41,208.335,208.4,149200000.0
2008-05-30 16:35:00,208.4,208.5,208.385,208.5,238100000.0
2008-05-30 16:36:00,208.5,208.55,208.48,208.53,348300000.0
2008-05-30 16:37:00,208.53,208.6,208.51,208.59,131800000.0
2008-05-30 16:38:00,208.59,208.59,208.5,208.5,170900000.0
2008-05-30 16:39:00,208.51,208.51,208.435,208.435,224200000.0
2008-05-30 16:40:00,208.45,208.48,208.41,208.47,283200000.0
2008-05-30 16:41:00,208.48,208.53,208.47,208.48,141400000.0
2008-05-30 16:42:00,208.49,208.49,208.43,208.43,116500000.0
2008-05-30 16:43:00,208.41,208.41,208.32,208.38,602200000.0
2008-05-30 16:44:00,208.38,208.39,208.335,208.37,255100000.0
2008-05-30 16:45:00,208.37,208.38,208.34,208.37,204200000.0
2008-05-30 16:46:00,208.38,208.4,208.345,208.36,161900000.0
2008-05-30 16:47:00,208.36,208.46,208.36,208.45,225300000.0
2008-05-30 16:48:00,208.45,208.46,208.39,208.39,176500000.0
2008-05-30 16:49:00,208.39,208.39,208.26,208.29,326600000.0
2008-05-30 16:50:00,208.29,208.35,208.27,208.33,173900000.0
2008-05-30 16:51:00,208.33,208.36,208.31,208.34,188400000.0
2008-05-30 16:52:00,208.34,208.38,208.32,208.36,166700000.0
2008-05-30 16:53:00,208.36,208.36,208.31,208.34,232100000.0
2008-05-30 16:54:00,208.34,208.38,208.315,208.34,290100000.0
2008-05-30 16:55:00,208.345,208.4,208.345,208.4,500200000.0
2008-05-30 16:56:00,208.41,208.44,208.38,208.38,112800000.0
2008-05-30 16:57:00,208.38,208.43,208.38,208.395,177700000.0
2008-05-30 16:58:00,208.39,208.41,208.32,208.36,251000000.0
2008-05-30 16:59:00,208.36,208.61,208.36,208.6,248800000.0
2008-05-30 17:00:00,208.6,208.68,208.6,208.655,236800000.0
2008-05-30 17:01:00,208.655,208.71,208.63,208.69,274900000.0
2008-05-30 17:02:00,208.685,208.76,208.665,208.75,252300000.0
2008-05-30 17:03:00,208.75,208.78,208.695,208.71,219200000.0
2008-05-30 17:04:00,208.71,208.74,208.69,208.71,196700000.0
2008-05-30 17:05:00,208.715,208.77,208.7,208.735,169600000.0
2008-05-30 17:06:00,208.73,208.76,208.73,208.73,197100000.0
2008-05-30 17:07:00,208.73,208.76,208.71,208.725,166900000.0
2008-05-30 17:08:00,208.715,208.75,208.675,208.68,439400000.0
2008-05-30 17:09:00,208.695,208.735,208.69,208.7,302300000.0
2008-05-30 17:10:00,208.7,208.75,208.675,208.745,148300000.0
2008-05-30 17:11:00,208.74,208.76,208.7,208.73,196700000.0
2008-05-30 17:12:00,208.72,208.73,208.66,208.66,252800000.0
2008-05-30 17:13:00,208.66,208.73,208.64,208.73,291900000.0
2008-05-30 17:14:00,208.73,208.74,208.66,208.66,165400000.0
2008-05-30 17:15:00,208.66,208.68,208.63,208.67,450100000.0
2008-05-30 17:16:00,208.67,208.73,208.65,208.7,193600000.0
2008-05-30 17:17:00,208.7,208.77,208.7,208.725,239200000.0
2008-05-30 17:18:00,208.725,208.73,208.63,208.65,196600000.0
2008-05-30 17:19:00,208.65,208.74,208.63,208.74,265800000.0
2008-05-30 17:20:00,208.74,208.76,208.65,208.735,265200000.0
2008-05-30 17:21:00,208.735,208.79,208.65,208.775,261800000.0
2008-05-30 17:22:00,208.775,208.79,208.7,208.71,163900000.0
2008-05-30 17:23:00,208.71,208.72,208.68,208.68,163300000.0
2008-05-30 17:24:00,208.685,208.71,208.68,208.69,179500000.0
2008-05-30 17:25:00,208.69,208.69,208.65,208.65,118900000.0
2008-05-30 17:26:00,208.65,208.665,208.61,208.62,109400000.0
2008-05-30 17:27:00,208.625,208.66,208.59,208.59,185400000.0
2008-05-30 17:28:00,208.58,208.65,208.58,208.65,186100000.0
2008-05-30 17:29:00,208.63,208.68,208.59,208.59,204100000.0
2008-05-30 17:30:00,208.59,208.63,208.55,208.555,218700000.0
2008-05-30 17:31:00,208.555,208.58,208.53,208.53,193200000.0
2008-05-30 17:32:00,208.53,208.57,208.53,208.56,190100000.0
2008-05-30 17:33:00,208.56,208.63,208.56,208.63,142300000.0
2008-05-30 17:34:00,208.63,208.67,208.605,208.65,156900000.0
2008-05-30 17:35:00,208.655,208.7,208.65,208.685,293600000.0
2008-05-30 17:36:00,208.68,208.68,208.61,208.61,100000000.0
2008-05-30 17:37:00,208.61,208.63,208.58,208.615,169800000.0
2008-05-30 17:38:00,208.61,208.63,208.58,208.58,106900000.0
2008-05-30 17:39:00,208.58,208.6,208.58,208.58,154000000.0
2008-05-30 17:40:00,208.58,208.615,208.55,208.615,166600000.0
2008-05-30 17:41:00,208.62,208.705,208.62,208.65,240600000.0
2008-05-30 17:42:00,208.65,208.75,208.64,208.71,186900000.0
2008-05-30 17:43:00,208.71,208.76,208.69,208.76,218400000.0
2008-05-30 17:44:00,208.76,208.78,208.72,208.78,136600000.0
2008-05-30 17:45:00,208.78,208.81,208.74,208.74,209300000.0
2008-05-30 17:46:00,208.74,208.75,208.71,208.73,208900000.0
2008-05-30 17:47:00,208.73,208.74,208.7,208.7,171300000.0
2008-05-30 17:48:00,208.7,208.76,208.7,208.73,206500000.0
2008-05-30 17:49:00,208.73,208.74,208.67,208.68,207300000.0
2008-05-30 17:50:00,208.68,208.685,208.65,208.67,164400000.0
2008-05-30 17:51:00,208.67,208.73,208.67,208.73,131100000.0
2008-05-30 17:52:00,208.73,208.78,208.705,208.78,135400000.0
2008-05-30 17:53:00,208.78,208.82,208.74,208.79,222900000.0
2008-05-30 17:54:00,208.79,208.8,208.74,208.75,189600000.0
2008-05-30 17:55:00,208.76,208.77,208.74,208.74,111200000.0
2008-05-30 17:56:00,208.745,208.77,208.74,208.745,179400000.0
2008-05-30 17:57:00,208.745,208.75,208.74,208.74,137200000.0
2008-05-30 17:58:00,208.74,208.78,208.74,208.765,113800000.0
2008-05-30 17:59:00,208.76,208.76,208.74,208.74,209600000.0
2008-05-30 18:00:00,208.74,208.74,208.63,208.63,152000000.0
2008-05-30 18:01:00,208.62,208.67,208.62,208.65,116600000.0
2008-05-30 18:02:00,208.65,208.66,208.63,208.64,97800000.0
2008-05-30 18:03:00,208.64,208.7,208.64,208.7,98100000.0
2008-05-30 18:04:00,208.68,208.695,208.63,208.67,90200000.0
2008-05-30 18:05:00,208.67,208.67,208.63,208.63,30200000.0
2008-05-30 18:06:00,208.63,208.725,208.63,208.65,204200000.0
2008-05-30 18:07:00,208.65,208.745,208.6,208.74,208900000.0
2008-05-30 18:08:00,208.74,208.75,208.72,208.75,61500000.0
2008-05-30 18:09:00,208.75,208.755,208.72,208.72,70500000.0
2008-05-30 18:10:00,208.71,208.73,208.68,208.68,175200000.0
2008-05-30 18:11:00,208.68,208.685,208.64,208.65,52000000.0
2008-05-30 18:12:00,208.64,208.66,208.61,208.655,67100000.0
2008-05-30 18:13:00,208.65,208.65,208.61,208.61,86500000.0
2008-05-30 18:14:00,208.61,208.67,208.61,208.665,155600000.0
2008-05-30 18:15:00,208.665,208.665,208.615,208.63,74600000.0
2008-05-30 18:16:00,208.635,208.645,208.625,208.645,66700000.0
2008-05-30 18:17:00,208.645,208.66,208.64,208.655,44400000.0
2008-05-30 18:18:00,208.65,208.65,208.61,208.61,38300000.0
2008-05-30 18:19:00,208.61,208.67,208.61,208.66,51900000.0
2008-05-30 18:20:00,208.66,208.705,208.65,208.695,81600000.0
2008-05-30 18:21:00,208.7,208.71,208.67,208.69,79700000.0
2008-05-30 18:22:00,208.69,208.7,208.65,208.7,100700000.0
2008-05-30 18:23:00,208.7,208.76,208.665,208.665,185500000.0
2008-05-30 18:24:00,208.665,208.695,208.66,208.67,143300000.0
2008-05-30 18:25:00,208.68,208.69,208.66,208.67,45800000.0
2008-05-30 18:26:00,208.68,208.68,208.64,208.66,138900000.0
2008-05-30 18:27:00,208.66,208.695,208.65,208.675,185000000.0
2008-05-30 18:28:00,208.68,208.72,208.68,208.72,257000000.0
2008-05-30 18:29:00,208.72,208.72,208.68,208.68,133800000.0
2008-05-30 18:30:00,208.68,208.74,208.67,208.74,104300000.0
2008-05-30 18:31:00,208.74,208.78,208.73,208.78,114900000.0
2008-05-30 18:32:00,208.78,208.78,208.72,208.74,111700000.0
2008-05-30 18:33:00,208.74,208.785,208.73,208.78,106700000.0
2008-05-30 18:34:00,208.775,208.775,208.725,208.745,174300000.0
2008-05-30 18:35:00,208.745,208.82,208.745,208.77,165900000.0
2008-05-30 18:36:00,208.77,208.785,208.77,208.77,85900000.0
2008-05-30 18:37:00,208.77,208.795,208.69,208.69,160800000.0
2008-05-30 18:38:00,208.69,208.72,208.69,208.72,49200000.0
2008-05-30 18:39:00,208.72,208.74,208.705,208.705,85400000.0
2008-05-30 18:40:00,208.71,208.74,208.705,208.72,105000000.0
2008-05-30 18:41:00,208.72,208.76,208.72,208.73,77200000.0
2008-05-30 18:42:00,208.74,208.74,208.69,208.69,115200000.0
2008-05-30 18:43:00,208.69,208.73,208.67,208.71,175700000.0
2008-05-30 18:44:00,208.71,208.73,208.67,208.675,116500000.0
2008-05-30 18:45:00,208.68,208.7,208.68,208.7,31300000.0
2008-05-30 18:46:00,208.7,208.74,208.7,208.72,33600000.0
2008-05-30 18:47:00,208.72,208.74,208.7,208.72,82700000.0
2008-05-30 18:48:00,208.72,208.78,208.72,208.73,134400000.0
2008-05-30 18:49:00,208.73,208.76,208.73,208.74,81200000.0
2008-05-30 18:50:00,208.75,208.83,208.75,208.83,66500000.0
2008-05-30 18:51:00,208.83,208.84,208.78,208.815,115200000.0
2008-05-30 18:52:00,208.82,208.825,208.78,208.78,28600000.0
2008-05-30 18:53:00,208.78,208.78,208.76,208.765,24300000.0
2008-05-30 18:54:00,208.78,208.78,208.71,208.71,69300000.0
2008-05-30 18:55:00,208.69,208.72,208.69,208.7,54200000.0
2008-05-30 18:56:00,208.7,208.71,208.64,208.64,135600000.0
2008-05-30 18:57:00,208.64,208.665,208.64,208.65,62400000.0
2008-05-30 18:58:00,208.65,208.68,208.64,208.67,80100000.0
2008-05-30 18:59:00,208.67,208.72,208.67,208.68,129600000.0
2008-05-30 19:00:00,208.68,208.69,208.67,208.68,57800000.0
2008-05-30 19:01:00,208.66,208.7,208.66,208.7,74300000.0
2008-05-30 19:02:00,208.695,208.71,208.695,208.71,19800000.0
2008-05-30 19:03:00,208.715,208.76,208.71,208.74,41100000.0
2008-05-30 19:04:00,208.76,208.78,208.745,208.76,48800000.0
2008-05-30 19:05:00,208.755,208.78,208.755,208.78,31100000.0
2008-05-30 19:06:00,208.78,208.78,208.71,208.71,117900000.0
2008-05-30 19:07:00,208.71,208.73,208.69,208.71,54800000.0
2008-05-30 19:08:00,208.71,208.75,208.71,208.72,67500000.0
2008-05-30 19:09:00,208.72,208.72,208.67,208.67,124400000.0
2008-05-30 19:10:00,208.67,208.69,208.66,208.68,146100000.0
2008-05-30 19:11:00,208.67,208.69,208.66,208.665,136300000.0
2008-05-30 19:12:00,208.665,208.7,208.665,208.67,128700000.0
2008-05-30 19:13:00,208.67,208.68,208.66,208.67,60000000.0
2008-05-30 19:14:00,208.67,208.68,208.66,208.68,91500000.0
2008-05-30 19:15:00,208.68,208.7,208.67,208.675,60100000.0
2008-05-30 19:16:00,208.675,208.69,208.66,208.69,63900000.0
2008-05-30 19:17:00,208.68,208.69,208.66,208.66,99500000.0
2008-05-30 19:18:00,208.66,208.66,208.62,208.66,237700000.0
2008-05-30 19:19:00,208.655,208.66,208.64,208.66,66600000.0
2008-05-30 19:20:00,208.66,208.66,208.64,208.645,46600000.0
2008-05-30 19:21:00,208.645,208.71,208.645,208.66,108400000.0
2008-05-30 19:22:00,208.66,208.68,208.66,208.67,46300000.0
2008-05-30 19:23:00,208.67,208.68,208.665,208.665,29300000.0
2008-05-30 19:24:00,208.665,208.695,208.66,208.66,183600000.0
2008-05-30 19:25:00,208.67,208.7,208.66,208.69,91900000.0
2008-05-30 19:26:00,208.69,208.7,208.67,208.68,57300000.0
2008-05-30 19:27:00,208.68,208.68,208.62,208.62,46300000.0
2008-05-30 19:28:00,208.62,208.645,208.62,208.625,69700000.0
2008-05-30 19:29:00,208.625,208.645,208.62,208.63,60000000.0
2008-05-30 19:30:00,208.63,208.635,208.59,208.62,59200000.0
2008-05-30 19:31:00,208.63,208.68,208.615,208.68,50500000.0
2008-05-30 19:32:00,208.68,208.68,208.645,208.645,30000000.0
2008-05-30 19:33:00,208.645,208.66,208.62,208.63,139800000.0
2008-05-30 19:34:00,208.635,208.65,208.61,208.615,132900000.0
2008-05-30 19:35:00,208.625,208.64,208.625,208.63,61300000.0
2008-05-30 19:36:00,208.63,208.64,208.62,208.635,43100000.0
2008-05-30 19:37:00,208.635,208.66,208.635,208.655,43100000.0
2008-05-30 19:38:00,208.66,208.69,208.66,208.68,96900000.0
2008-05-30 19:39:00,208.68,208.71,208.66,208.66,113900000.0
2008-05-30 19:40:00,208.66,208.685,208.66,208.66,90100000.0
2008-05-30 19:41:00,208.66,208.72,208.66,208.72,109200000.0
2008-05-30 19:42:00,208.72,208.74,208.715,208.72,87600000.0
2008-05-30 19:43:00,208.72,208.725,208.69,208.69,71600000.0
2008-05-30 19:44:00,208.69,208.815,208.69,208.8,126400000.0
2008-05-30 19:45:00,208.805,208.85,208.805,208.83,192700000.0
2008-05-30 19:46:00,208.83,208.87,208.83,208.87,151100000.0
2008-05-30 19:47:00,208.87,208.93,208.87,208.905,126200000.0
2008-05-30 19:48:00,208.905,208.905,208.87,208.87,130900000.0
2008-05-30 19:49:00,208.87,208.87,208.83,208.835,103300000.0
2008-05-30 19:50:00,208.835,208.88,208.82,208.875,192200000.0
2008-05-30 19:51:00,208.875,208.895,208.855,208.875,99100000.0
2008-05-30 19:52:00,208.875,208.895,208.845,208.885,108200000.0
2008-05-30 19:53:00,208.885,208.885,208.84,208.85,78900000.0
2008-05-30 19:54:00,208.85,208.85,208.77,208.78,129900000.0
2008-05-30 19:55:00,208.78,208.8,208.78,208.8,80800000.0
2008-05-30 19:56:00,208.8,208.85,208.8,208.835,53000000.0
2008-05-30 19:57:00,208.83,208.87,208.815,208.86,125000000.0
2008-05-30 19:58:00,208.86,208.86,208.84,208.84,45600000.0
2008-05-30 19:59:00,208.84,208.84,208.8,208.81,23600000.0
2008-05-30 20:00:00,208.81,208.81,208.76,208.77,95800000.0
2008-05-30 20:01:00,208.765,208.77,208.75,208.75,94500000.0
2008-05-30 20:02:00,208.75,208.75,208.74,208.74,47900000.0
2008-05-30 20:03:00,208.74,208.74,208.665,208.675,105500000.0
2008-05-30 20:04:00,208.675,208.69,208.66,208.67,83700000.0
2008-05-30 20:05:00,208.67,208.73,208.67,208.7,111100000.0
2008-05-30 20:06:00,208.69,208.7,208.66,208.66,145800000.0
2008-05-30 20:07:00,208.66,208.67,208.62,208.64,109900000.0
2008-05-30 20:08:00,208.64,208.68,208.64,208.68,131700000.0
2008-05-30 20:09:00,208.68,208.72,208.62,208.64,146200000.0
2008-05-30 20:10:00,208.64,208.64,208.59,208.59,172500000.0
2008-05-30 20:11:00,208.59,208.745,208.59,208.71,196800000.0
2008-05-30 20:12:00,208.71,208.76,208.67,208.76,72700000.0
2008-05-30 20:13:00,208.745,208.76,208.74,208.76,52800000.0
2008-05-30 20:14:00,208.75,208.75,208.72,208.73,45100000.0
2008-05-30 20:15:00,208.73,208.73,208.69,208.69,43500000.0
2008-05-30 20:16:00,208.69,208.69,208.67,208.69,31000000.0
2008-05-30 20:17:00,208.68,208.69,208.62,208.62,66300000.0
2008-05-30 20:18:00,208.615,208.7,208.61,208.7,102800000.0
2008-05-30 20:19:00,208.705,208.8,208.7,208.78,137600000.0
2008-05-30 20:20:00,208.78,208.79,208.75,208.76,89200000.0
2008-05-30 20:21:00,208.755,208.81,208.75,208.81,117600000.0
2008-05-30 20:22:00,208.81,208.815,208.77,208.79,79200000.0
2008-05-30 20:23:00,208.785,208.785,208.75,208.75,60600000.0
2008-05-30 20:24:00,208.75,208.76,208.71,208.74,173800000.0
2008-05-30 20:25:00,208.745,208.8,208.74,208.79,77600000.0
2008-05-30 20:26:00,208.795,208.8,208.78,208.78,29600000.0
2008-05-30 20:27:00,208.78,208.78,208.76,208.78,60300000.0
2008-05-30 20:28:00,208.78,208.78,208.76,208.76,14900000.0
2008-05-30 20:29:00,208.76,208.76,208.69,208.7,87800000.0
2008-05-30 20:30:00,208.7,208.7,208.68,208.69,81000000.0
2008-05-30 20:31:00,208.69,208.74,208.69,208.715,89500000.0
2008-05-30 20:32:00,208.715,208.77,208.71,208.73,143100000.0
2008-05-30 20:33:00,208.73,208.76,208.73,208.74,90600000.0
2008-05-30 20:34:00,208.74,208.74,208.71,208.74,73200000.0
2008-05-30 20:35:00,208.74,208.74,208.71,208.735,48400000.0
2008-05-30 20:36:00,208.74,208.78,208.74,208.76,34800000.0
2008-05-30 20:37:00,208.76,208.79,208.76,208.77,40200000.0
2008-05-30 20:38:00,208.77,208.77,208.74,208.76,51800000.0
2008-05-30 20:39:00,208.75,208.75,208.75,208.75,6200000.0
2008-05-30 20:40:00,208.75,208.77,208.75,208.75,33400000.0
2008-05-30 20:41:00,208.75,208.8,208.75,208.76,90600000.0
2008-05-30 20:42:00,208.77,208.8,208.76,208.78,98900000.0
2008-05-30 20:43:00,208.78,208.845,208.76,208.84,156600000.0
2008-05-30 20:44:00,208.84,208.84,208.8,208.81,153700000.0
2008-05-30 20:45:00,208.81,208.83,208.79,208.79,145100000.0
2008-05-30 20:46:00,208.775,208.805,208.77,208.78,62600000.0
2008-05-30 20:47:00,208.78,208.79,208.75,208.76,89600000.0
2008-05-30 20:48:00,208.76,208.785,208.76,208.765,66300000.0
2008-05-30 20:49:00,208.77,208.79,208.765,208.775,94300000.0
2008-05-30 20:50:00,208.79,208.79,208.76,208.78,70300000.0
2008-05-30 20:51:00,208.78,208.78,208.76,208.77,58900000.0
2008-05-30 20:52:00,208.77,208.8,208.76,208.76,94000000.0
2008-05-30 20:53:00,208.77,208.77,208.74,208.75,95000000.0
2008-05-30 20:54:00,208.76,208.81,208.75,208.81,92600000.0
2008-05-30 20:55:00,208.82,208.86,208.79,208.86,145600000.0
2008-05-30 20:56:00,208.86,208.88,208.83,208.84,94600000.0
2008-05-30 20:57:00,208.85,208.89,208.85,208.88,98800000.0
2008-05-30 20:58:00,208.88,208.91,208.865,208.89,116800000.0
2008-05-30 20:59:00,208.89,208.91,208.83,208.83,158100000.0
2008-05-30 21:00:00,208.83,208.86,208.83,208.845,117900000.0
2008-05-30 21:01:00,208.84,208.85,208.82,208.84,81700000.0
2008-05-30 21:02:00,208.84,208.9,208.84,208.89,127300000.0
2008-05-30 21:03:00,208.89,208.89,208.85,208.86,97000000.0
2008-05-30 21:04:00,208.86,208.88,208.83,208.88,97500000.0
2008-05-30 21:05:00,208.88,208.89,208.86,208.885,61400000.0
2008-05-30 21:06:00,208.875,208.92,208.865,208.88,144900000.0
2008-05-30 21:07:00,208.88,208.9,208.835,208.845,72100000.0
2008-05-30 21:08:00,208.845,208.845,208.83,208.83,14800000.0
2008-05-30 21:09:00,208.84,208.87,208.83,208.83,53000000.0
2008-05-30 21:10:00,208.83,208.84,208.83,208.84,34200000.0
2008-05-30 21:11:00,208.84,208.86,208.83,208.85,63900000.0
2008-05-30 21:12:00,208.84,208.85,208.83,208.85,11700000.0
2008-05-30 21:13:00,208.85,208.85,208.84,208.84,50000000.0
2008-05-30 21:14:00,208.84,208.84,208.84,208.84,5200000.0
2008-05-30 21:15:00,208.84,208.84,208.82,208.82,28900000.0
2008-05-30 21:16:00,208.82,208.83,208.755,208.77,72600000.0
2008-05-30 21:17:00,208.775,208.81,208.775,208.78,63400000.0
2008-05-30 21:18:00,208.78,208.8,208.765,208.78,63900000.0
2008-05-30 21:19:00,208.765,208.82,208.76,208.82,102800000.0
2008-05-30 21:20:00,208.81,208.81,208.75,208.76,75400000.0
2008-05-30 21:21:00,208.76,208.76,208.73,208.73,57500000.0
2008-05-30 21:22:00,208.73,208.75,208.71,208.71,82300000.0
2008-05-30 21:23:00,208.715,208.74,208.71,208.74,36400000.0
2008-05-30 21:24:00,208.72,208.74,208.72,208.74,40500000.0
2008-05-30 21:25:00,208.755,208.785,208.74,208.77,122200000.0
2008-05-30 21:26:00,208.77,208.79,208.76,208.78,60300000.0
2008-05-30 21:27:00,208.78,208.82,208.765,208.775,124600000.0
2008-05-30 21:28:00,208.775,208.79,208.77,208.77,34400000.0
2008-05-30 21:29:00,208.77,208.81,208.77,208.79,117900000.0
2008-05-30 21:30:00,208.79,208.79,208.77,208.78,86100000.0
2008-05-30 21:31:00,208.785,208.79,208.74,208.76,37900000.0
2008-05-30 21:32:00,208.76,208.825,208.76,208.795,89800000.0
2008-05-30 21:33:00,208.795,208.8,208.745,208.77,82700000.0
2008-05-30 21:34:00,208.77,208.77,208.755,208.77,51200000.0
2008-05-30 21:35:00,208.77,208.77,208.735,208.755,59900000.0
2008-05-30 21:36:00,208.76,208.76,208.74,208.75,43500000.0
2008-05-30 21:37:00,208.755,208.76,208.755,208.76,8400000.0
2008-05-30 21:38:00,208.755,208.765,208.755,208.76,16400000.0
2008-05-30 21:39:00,208.76,208.78,208.76,208.77,107000000.0
2008-05-30 21:40:00,208.775,208.8,208.77,208.8,38600000.0
2008-05-30 21:41:00,208.8,208.815,208.8,208.805,36300000.0
2008-05-30 21:42:00,208.8,208.8,208.79,208.79,13700000.0
2008-05-30 21:43:00,208.81,208.825,208.79,208.81,28000000.0
2008-05-30 21:44:00,208.815,208.825,208.795,208.795,48700000.0
2008-05-30 21:45:00,208.81,208.81,208.8,208.81,31000000.0
2008-05-30 21:46:00,208.81,208.855,208.79,208.835,57800000.0
2008-05-30 21:47:00,208.84,208.86,208.84,208.86,15100000.0
2008-05-30 21:48:00,208.86,208.865,208.83,208.83,28300000.0
2008-05-30 21:49:00,208.835,208.85,208.82,208.82,15100000.0
2008-05-30 21:50:00,208.82,208.825,208.805,208.81,50900000.0
2008-05-30 21:51:00,208.81,208.83,208.81,208.83,60500000.0
2008-05-30 21:52:00,208.83,208.85,208.82,208.84,30700000.0
2008-05-30 21:53:00,208.84,208.85,208.815,208.82,37500000.0
2008-05-30 21:54:00,208.82,208.87,208.82,208.87,81100000.0
2008-05-30 21:55:00,208.87,208.87,208.84,208.84,47800000.0
2008-05-30 21:56:00,208.83,208.835,208.815,208.82,26300000.0
2008-05-30 21:57:00,208.825,208.825,208.81,208.81,47100000.0
2008-05-30 21:58:00,208.81,208.83,208.8,208.82,58200000.0
2008-05-30 21:59:00,208.82,208.82,208.81,208.81,20500000.0
2008-05-30 22:00:00,208.81,208.84,208.81,208.83,20900000.0
2008-05-30 22:01:00,208.83,208.86,208.83,208.85,48200000.0
2008-05-30 22:02:00,208.85,208.85,208.85,208.85,48800000.0
2008-05-30 22:03:00,208.85,208.85,208.84,208.85,17600000.0
2008-05-30 22:04:00,208.85,208.875,208.85,208.87,15400000.0
2008-05-30 22:05:00,208.865,208.87,208.845,208.85,8400000.0
2008-05-30 22:06:00,208.85,208.87,208.85,208.855,11200000.0
2008-05-30 22:07:00,208.855,208.89,208.855,208.87,27100000.0
2008-05-30 22:08:00,208.86,208.87,208.85,208.87,57700000.0
2008-05-30 22:09:00,208.88,208.88,208.85,208.86,41200000.0
2008-05-30 22:10:00,208.86,208.87,208.86,208.86,14900000.0
2008-05-30 22:11:00,208.86,208.92,208.85,208.85,150000000.0
2008-05-30 22:12:00,208.85,208.87,208.85,208.85,24400000.0
2008-05-30 22:13:00,208.85,208.86,208.85,208.86,16800000.0
2008-05-30 22:14:00,208.86,208.86,208.86,208.86,33600000.0
2008-05-30 22:15:00,208.86,208.98,208.86,208.97,90900000.0
2008-05-30 22:16:00,208.99,209.35,208.99,209.15,187600000.0
2008-05-30 22:17:00,209.15,209.15,209.06,209.09,99100000.0
2008-05-30 22:18:00,209.09,209.3,209.09,209.2,140600000.0
2008-05-30 22:19:00,209.18,209.19,209.18,209.18,73200000.0
2008-05-30 22:20:00,209.18,209.22,209.16,209.2,115500000.0
2008-05-30 22:21:00,209.2,209.205,209.16,209.16,38400000.0
2008-05-30 22:22:00,209.16,209.16,209.16,209.16,19200000.0
2008-05-30 22:23:00,209.16,209.16,209.16,209.16,33600000.0
2008-05-30 22:24:00,209.16,209.16,209.11,209.11,78000000.0
2008-05-30 22:25:00,209.11,209.13,209.11,209.13,32500000.0
2008-05-30 22:26:00,208.76,208.76,208.744,208.748,13000000.0
2008-05-30 22:27:00,209.12,209.12,209.11,209.11,45400000.0
2008-05-30 22:28:00,209.11,209.12,209.11,209.11,28500000.0
2008-05-30 22:29:00,209.11,209.11,209.11,209.11,1900000.0
2008-05-30 22:30:00,209.11,209.11,209.05,209.05,46300000.0
2008-05-30 22:31:00,209.05,209.05,209.05,209.05,12600000.0
2008-05-30 22:32:00,209.05,209.05,209.05,209.05,15300000.0
2008-05-30 22:33:00,209.06,209.12,209.06,209.12,31500000.0
2008-05-30 22:34:00,209.11,209.12,209.09,209.11,20800000.0
2008-05-30 22:35:00,209.1,209.1,209.07,209.09,48100000.0
2008-05-30 22:36:00,209.1,209.12,209.07,209.12,32800000.0
2008-05-30 22:37:00,209.12,209.12,209.09,209.09,19500000.0
2008-05-30 22:38:00,209.09,209.1,209.08,209.095,29500000.0
2008-05-30 22:39:00,209.095,209.105,209.08,209.095,15000000.0
2008-05-30 22:40:00,209.095,209.095,209.07,209.095,17600000.0
2008-05-30 22:41:00,209.09,209.12,209.09,209.11,35000000.0
2008-05-30 22:42:00,209.09,209.115,209.09,209.11,25400000.0
2008-05-30 22:43:00,209.11,209.16,209.11,209.16,46100000.0
2008-05-30 22:44:00,209.16,209.19,209.155,209.18,43500000.0
2008-05-30 22:45:00,209.18,209.19,209.18,209.185,16800000.0
2008-05-30 22:46:00,209.195,209.2,209.19,209.19,3200000.0
2008-05-30 22:47:00,209.18,209.19,209.18,209.19,8800000.0
2008-05-30 22:48:00,209.18,209.22,209.18,209.22,36400000.0
2008-05-30 22:49:00,209.22,209.25,209.2,209.24,62400000.0
2008-05-30 22:50:00,209.25,209.275,209.24,209.255,16400000.0
2008-05-30 22:51:00,209.26,209.27,209.21,209.215,31700000.0
2008-05-30 22:52:00,209.23,209.235,209.21,209.225,51800000.0
2008-05-30 22:53:00,209.22,209.25,209.21,209.23,30900000.0
2008-05-30 22:54:00,209.23,209.23,209.19,209.22,52200000.0
2008-05-30 22:55:00,209.2,209.2,209.19,209.19,48800000.0
2008-05-30 22:56:00,209.19,209.19,209.19,209.19,11200000.0
2008-05-30 22:57:00,209.19,209.19,209.09,209.09,33500000.0
2008-05-30 22:58:00,209.09,209.1,209.09,209.09,6700000.0
2008-05-30 22:59:00,209.09,209.11,209.09,209.09,10300000.0
2008-06-01 23:00:00,207.342,207.365,207.34,207.357,57700000.0
2008-06-01 23:01:00,207.347,207.392,207.323,207.384,39900000.0
2008-06-01 23:02:00,207.408,207.516,207.373,207.486,56500000.0
2008-06-01 23:03:00,207.478,207.509,207.42,207.471,92100000.0
2008-06-01 23:04:00,207.503,207.549,207.466,207.549,29700000.0
2008-06-01 23:05:00,207.53,207.55,207.53,207.55,6400000.0
2008-06-01 23:06:00,207.56,207.64,207.515,207.64,65800000.0
2008-06-01 23:07:00,207.64,207.67,207.61,207.67,27100000.0
2008-06-01 23:08:00,207.67,207.71,207.61,207.7,112000000.0
2008-06-01 23:09:00,207.71,207.74,207.7,207.74,15800000.0
2008-06-01 23:10:00,207.75,207.85,207.74,207.85,57400000.0
2008-06-01 23:11:00,207.85,207.92,207.76,207.92,36700000.0
2008-06-01 23:12:00,207.92,208.02,207.89,208.0,61500000.0
2008-06-01 23:13:00,208.0,208.03,208.0,208.03,21200000.0
2008-06-01 23:14:00,208.03,208.1,208.03,208.1,28900000.0
2008-06-01 23:15:00,208.1,208.17,208.07,208.14,75900000.0
2008-06-01 23:16:00,208.14,208.16,208.1,208.145,54000000.0
2008-06-01 23:17:00,208.14,208.255,208.125,208.17,100100000.0
2008-06-01 23:18:00,208.17,208.205,208.11,208.14,108200000.0
2008-06-01 23:19:00,208.14,208.16,208.08,208.115,42500000.0
2008-06-01 23:20:00,208.115,208.16,208.08,208.11,37700000.0
2008-06-01 23:21:00,208.11,208.13,208.03,208.05,45900000.0
2008-06-01 23:22:00,208.05,208.06,208.03,208.03,28800000.0
2008-06-01 23:23:00,208.03,208.035,207.925,207.945,49800000.0
2008-06-01 23:24:00,207.96,207.98,207.945,207.945,9000000.0
2008-06-01 23:25:00,207.945,208.05,207.945,208.05,13800000.0
2008-06-01 23:26:00,208.05,208.05,207.98,208.025,24400000.0
2008-06-01 23:27:00,208.03,208.04,208.0,208.035,52700000.0
2008-06-01 23:28:00,208.025,208.04,208.01,208.015,28300000.0
2008-06-01 23:29:00,208.015,208.105,208.01,208.105,46600000.0
2008-06-01 23:30:00,208.11,208.2,208.11,208.15,63600000.0
2008-06-01 23:31:00,208.14,208.19,208.14,208.18,52500000.0
2008-06-01 23:32:00,208.18,208.19,208.15,208.16,29600000.0
2008-06-01 23:33:00,208.16,208.19,208.16,208.18,16800000.0
2008-06-01 23:34:00,208.18,208.18,208.09,208.12,43800000.0
2008-06-01 23:35:00,208.12,208.12,208.1,208.12,4000000.0
2008-06-01 23:36:00,208.12,208.13,208.12,208.13,4800000.0
2008-06-01 23:37:00,208.13,208.13,208.11,208.11,5600000.0
2008-06-01 23:38:00,208.08,208.09,208.05,208.08,40100000.0
2008-06-01 23:39:00,208.08,208.18,208.07,208.18,38900000.0
2008-06-01 23:40:00,208.18,208.2,208.14,208.2,18700000.0
2008-06-01 23:41:00,208.2,208.2,208.15,208.15,31700000.0
2008-06-01 23:42:00,208.15,208.16,208.07,208.08,20800000.0
2008-06-01 23:43:00,208.08,208.08,208.06,208.07,17500000.0
2008-06-01 23:44:00,208.08,208.12,208.07,208.12,10700000.0
2008-06-01 23:45:00,208.13,208.14,208.13,208.14,3200000.0
2008-06-01 23:46:00,208.14,208.16,208.13,208.13,20800000.0
2008-06-01 23:47:00,208.13,208.13,208.07,208.09,4800000.0
2008-06-01 23:48:00,208.09,208.14,208.09,208.14,7200000.0
2008-06-01 23:49:00,208.14,208.17,208.14,208.14,10400000.0
2008-06-01 23:50:00,208.14,208.16,208.14,208.145,4800000.0
2008-06-01 23:51:00,208.145,208.15,208.14,208.15,4800000.0
2008-06-01 23:52:00,208.15,208.2,208.13,208.15,21900000.0
2008-06-01 23:53:00,208.15,208.24,208.15,208.24,16800000.0
2008-06-01 23:54:00,208.22,208.22,208.16,208.19,20000000.0
2008-06-01 23:55:00,208.19,208.21,208.14,208.14,15500000.0
2008-06-01 23:56:00,208.14,208.14,208.09,208.09,16600000.0
2008-06-01 23:57:00,208.09,208.1,208.07,208.07,16000000.0
2008-06-01 23:58:00,208.07,208.1,208.025,208.06,17200000.0
2008-06-01 23:59:00,208.065,208.065,208.02,208.03,15000000.0
2008-06-02 00:00:00,208.03,208.13,208.02,208.11,85600000.0
2008-06-02 00:01:00,208.11,208.15,208.07,208.12,69800000.0
2008-06-02 00:02:00,208.12,208.13,208.05,208.09,40400000.0
2008-06-02 00:03:00,208.09,208.09,208.04,208.06,132400000.0
2008-06-02 00:04:00,208.06,208.09,208.0,208.03,342100000.0
2008-06-02 00:05:00,208.03,208.05,208.015,208.04,56800000.0
2008-06-02 00:06:00,208.04,208.04,207.945,207.99,158200000.0
2008-06-02 00:07:00,207.96,207.995,207.9,207.92,79600000.0
2008-06-02 00:08:00,207.92,207.96,207.88,207.96,108800000.0
2008-06-02 00:09:00,207.96,207.99,207.96,207.97,19600000.0
2008-06-02 00:10:00,207.97,207.97,207.94,207.95,20400000.0
2008-06-02 00:11:00,207.95,208.01,207.91,208.01,55600000.0
2008-06-02 00:12:00,208.03,208.06,208.03,208.06,12000000.0
2008-06-02 00:13:00,208.05,208.09,208.05,208.06,9600000.0
2008-06-02 00:14:00,208.06,208.09,208.06,208.06,51100000.0
2008-06-02 00:15:00,208.07,208.13,208.06,208.13,19300000.0
2008-06-02 00:16:00,208.13,208.14,208.13,208.14,6400000.0
2008-06-02 00:17:00,208.14,208.14,208.13,208.13,4000000.0
2008-06-02 00:18:00,208.12,208.12,208.09,208.11,5600000.0
2008-06-02 00:19:00,208.11,208.18,208.11,208.14,46500000.0
2008-06-02 00:20:00,208.15,208.21,208.13,208.13,48300000.0
2008-06-02 00:21:00,208.13,208.16,208.13,208.13,17600000.0
2008-06-02 00:22:00,208.13,208.13,208.08,208.11,32800000.0
2008-06-02 00:23:00,208.11,208.12,208.063,208.11,51200000.0
2008-06-02 00:24:00,208.11,208.11,208.01,208.01,39200000.0
2008-06-02 00:25:00,208.01,208.07,208.01,208.01,21600000.0
2008-06-02 00:26:00,208.01,208.02,207.97,207.97,16000000.0
2008-06-02 00:27:00,207.97,208.01,207.95,207.97,26400000.0
2008-06-02 00:28:00,207.97,207.97,207.97,207.97,3200000.0
2008-06-02 00:29:00,207.97,207.98,207.95,207.96,33900000.0
2008-06-02 00:30:00,207.96,207.99,207.95,207.99,18200000.0
2008-06-02 00:31:00,207.99,208.095,207.99,208.055,77200000.0
2008-06-02 00:32:00,208.055,208.08,208.0,208.0,92300000.0
2008-06-02 00:33:00,208.01,208.06,207.98,207.985,68200000.0
2008-06-02 00:34:00,207.99,208.04,207.98,208.01,57100000.0
2008-06-02 00:35:00,208.01,208.01,207.97,207.97,20500000.0
2008-06-02 00:36:00,207.97,207.98,207.95,207.95,42000000.0
2008-06-02 00:37:00,207.96,208.05,207.95,208.02,41300000.0
2008-06-02 00:38:00,208.02,208.04,208.01,208.03,23300000.0
2008-06-02 00:39:00,208.03,208.055,208.02,208.055,48800000.0
2008-06-02 00:40:00,208.05,208.055,208.02,208.035,22400000.0
2008-06-02 00:41:00,208.045,208.11,208.02,208.05,62100000.0
2008-06-02 00:42:00,208.05,208.055,208.02,208.04,37000000.0
2008-06-02 00:43:00,208.04,208.04,207.985,207.99,23200000.0
2008-06-02 00:44:00,207.995,208.005,207.97,207.975,23400000.0
2008-06-02 00:45:00,207.975,207.975,207.97,207.97,6400000.0
2008-06-02 00:46:00,207.97,207.97,207.97,207.97,16800000.0
2008-06-02 00:47:00,207.97,207.975,207.97,207.975,9600000.0
2008-06-02 00:48:00,207.975,207.99,207.975,207.98,17600000.0
2008-06-02 00:49:00,207.99,207.99,207.97,207.97,16300000.0
2008-06-02 00:50:00,207.97,208.015,207.97,207.99,55300000.0
2008-06-02 00:51:00,207.99,208.02,207.98,207.99,45300000.0
2008-06-02 00:52:00,207.99,208.01,207.99,208.01,28900000.0
2008-06-02 00:53:00,208.01,208.08,208.01,208.08,49800000.0
2008-06-02 00:54:00,208.09,208.1,208.05,208.08,31500000.0
2008-06-02 00:55:00,208.07,208.11,208.07,208.1,9700000.0
2008-06-02 00:56:00,208.1,208.1,208.08,208.09,30300000.0
2008-06-02 00:57:00,208.08,208.14,208.06,208.12,20700000.0
2008-06-02 00:58:00,208.12,208.17,208.12,208.17,33500000.0
2008-06-02 00:59:00,208.13,208.2,208.13,208.15,45100000.0
2008-06-02 01:00:00,208.087,208.138,208.087,208.132,242300000.0
2008-06-02 01:01:00,208.15,208.15,208.12,208.12,20800000.0
2008-06-02 01:02:00,208.12,208.12,208.12,208.12,19200000.0
2008-06-02 01:03:00,208.12,208.12,208.07,208.12,44000000.0
2008-06-02 01:04:00,208.08,208.12,208.07,208.07,80000000.0
2008-06-02 01:05:00,208.07,208.07,208.07,208.07,48800000.0
2008-06-02 01:06:00,208.07,208.13,208.07,208.13,69300000.0
2008-06-02 01:07:00,208.135,208.18,208.12,208.12,65800000.0
2008-06-02 01:08:00,208.12,208.12,208.058,208.12,37200000.0
2008-06-02 01:09:00,208.12,208.12,208.12,208.12,3200000.0
2008-06-02 01:10:00,208.07,208.1,208.07,208.07,73600000.0
2008-06-02 01:11:00,208.07,208.07,208.01,208.015,27700000.0
2008-06-02 01:12:00,208.03,208.07,208.03,208.03,42400000.0
2008-06-02 01:13:00,208.03,208.03,208.02,208.02,7200000.0
2008-06-02 01:14:00,207.995,208.03,207.97,207.98,68000000.0
2008-06-02 01:15:00,208.03,208.03,208.03,208.03,10400000.0
2008-06-02 01:16:00,208.03,208.03,207.96,208.0,14100000.0
2008-06-02 01:17:00,208.0,208.03,207.98,208.01,63600000.0
2008-06-02 01:18:00,208.02,208.04,208.0,208.0,30300000.0
2008-06-02 01:19:00,208.0,208.0,208.0,208.0,12700000.0
2008-06-02 01:20:00,208.0,208.0,207.97,208.0,13600000.0
2008-06-02 01:21:00,208.0,208.0,207.97,208.0,8800000.0
2008-06-02 01:22:00,208.0,208.0,208.0,208.0,14600000.0
2008-06-02 01:23:00,208.0,208.03,208.0,208.02,28700000.0
2008-06-02 01:24:00,208.02,208.03,208.02,208.03,5700000.0
2008-06-02 01:25:00,208.035,208.04,208.03,208.03,9800000.0
2008-06-02 01:26:00,208.03,208.03,208.02,208.03,12300000.0
2008-06-02 01:27:00,208.02,208.11,208.02,208.08,50400000.0
2008-06-02 01:28:00,208.09,208.13,208.09,208.1,24000000.0
2008-06-02 01:29:00,208.075,208.087,208.038,208.081,97700000.0
2008-06-02 01:30:00,208.1,208.11,208.09,208.09,16400000.0
2008-06-02 01:31:00,208.1,208.17,208.09,208.17,78400000.0
2008-06-02 01:32:00,208.17,208.21,208.17,208.19,59700000.0
2008-06-02 01:33:00,208.19,208.22,208.19,208.21,41400000.0
2008-06-02 01:34:00,208.22,208.33,208.22,208.28,164900000.0
2008-06-02 01:35:00,208.28,208.28,208.17,208.24,138400000.0
2008-06-02 01:36:00,208.24,208.25,208.2,208.25,73000000.0
2008-06-02 01:37:00,208.25,208.25,208.17,208.2,150900000.0
2008-06-02 01:38:00,208.18,208.19,208.17,208.18,69000000.0
2008-06-02 01:39:00,208.18,208.29,208.18,208.25,159300000.0
2008-06-02 01:40:00,208.25,208.29,208.25,208.25,90700000.0
2008-06-02 01:41:00,208.23,208.23,208.17,208.18,33800000.0
2008-06-02 01:42:00,208.18,208.18,208.17,208.17,40800000.0
2008-06-02 01:43:00,208.17,208.17,208.17,208.17,43200000.0
2008-06-02 01:44:00,208.17,208.17,208.17,208.17,8800000.0
2008-06-02 01:45:00,208.17,208.17,208.17,208.17,20800000.0
2008-06-02 01:46:00,208.17,208.2,208.17,208.18,66000000.0
2008-06-02 01:47:00,208.18,208.2,208.17,208.17,67700000.0
2008-06-02 01:48:00,208.17,208.17,208.17,208.17,34400000.0
2008-06-02 01:49:00,208.17,208.17,208.14,208.14,8000000.0
2008-06-02 01:50:00,208.13,208.14,208.12,208.12,52600000.0
2008-06-02 01:51:00,208.12,208.12,208.08,208.09,56900000.0
2008-06-02 01:52:00,208.09,208.11,208.08,208.09,64100000.0
2008-06-02 01:53:00,208.09,208.12,208.09,208.12,18900000.0
2008-06-02 01:54:00,208.11,208.19,208.11,208.19,67600000.0
2008-06-02 01:55:00,208.2,208.21,208.17,208.19,74400000.0
2008-06-02 01:56:00,208.18,208.18,208.11,208.11,54500000.0
2008-06-02 01:57:00,208.11,208.12,208.11,208.11,23500000.0
2008-06-02 01:58:00,208.11,208.14,208.11,208.11,40600000.0
2008-06-02 01:59:00,208.11,208.12,208.05,208.11,65000000.0
2008-06-02 02:00:00,208.11,208.17,208.1,208.15,110700000.0
2008-06-02 02:01:00,208.15,208.24,208.14,208.18,178300000.0
2008-06-02 02:02:00,208.18,208.19,208.16,208.19,20000000.0
2008-06-02 02:03:00,208.19,208.22,208.18,208.19,38000000.0
2008-06-02 02:04:00,208.19,208.25,208.17,208.25,46300000.0
2008-06-02 02:05:00,208.24,208.25,208.23,208.23,9400000.0
2008-06-02 02:06:00,208.23,208.23,208.19,208.22,99000000.0
2008-06-02 02:07:00,208.22,208.22,208.14,208.14,108400000.0
2008-06-02 02:08:00,208.14,208.15,208.14,208.15,55100000.0
2008-06-02 02:09:00,208.14,208.16,208.14,208.14,19500000.0
2008-06-02 02:10:00,208.14,208.15,208.14,208.15,51800000.0
2008-06-02 02:11:00,208.15,208.19,208.15,208.17,39400000.0
2008-06-02 02:12:00,208.16,208.18,208.14,208.15,52400000.0
2008-06-02 02:13:00,208.15,208.16,208.14,208.14,49800000.0
2008-06-02 02:14:00,208.14,208.14,208.14,208.14,52800000.0
2008-06-02 02:15:00,208.14,208.19,208.14,208.19,84900000.0
2008-06-02 02:16:00,208.19,208.2,208.19,208.2,13300000.0
2008-06-02 02:17:00,208.2,208.205,208.14,208.14,95800000.0
2008-06-02 02:18:00,208.14,208.14,208.07,208.11,113600000.0
2008-06-02 02:19:00,208.1,208.1,208.04,208.05,86300000.0
2008-06-02 02:20:00,208.05,208.05,207.97,207.98,176300000.0
2008-06-02 02:21:00,207.98,208.07,207.97,208.03,155200000.0
2008-06-02 02:22:00,208.03,208.12,208.03,208.12,63300000.0
2008-06-02 02:23:00,208.11,208.13,208.1,208.1,47700000.0
2008-06-02 02:24:00,208.1,208.1,208.1,208.1,33300000.0
2008-06-02 02:25:00,208.1,208.1,208.1,208.1,158200000.0
2008-06-02 02:26:00,208.1,208.1,208.1,208.1,21600000.0
2008-06-02 02:27:00,208.1,208.1,208.02,208.02,75200000.0
2008-06-02 02:28:00,208.02,208.06,208.02,208.02,60800000.0
2008-06-02 02:29:00,208.02,208.03,208.02,208.03,35200000.0
2008-06-02 02:30:00,208.03,208.06,208.02,208.06,45000000.0
2008-06-02 02:31:00,208.06,208.09,208.06,208.07,25400000.0
2008-06-02 02:32:00,208.07,208.08,208.07,208.08,28000000.0
2008-06-02 02:33:00,208.08,208.1,208.08,208.08,11300000.0
2008-06-02 02:34:00,208.08,208.08,208.035,208.04,39600000.0
2008-06-02 02:35:00,208.04,208.04,207.98,208.0,82300000.0
2008-06-02 02:36:00,208.0,208.1,207.98,208.04,137200000.0
2008-06-02 02:37:00,208.04,208.09,208.01,208.05,59700000.0
2008-06-02 02:38:00,208.05,208.07,208.03,208.05,39200000.0
2008-06-02 02:39:00,208.05,208.07,208.03,208.03,31000000.0
2008-06-02 02:40:00,208.03,208.03,208.0,208.01,27800000.0
2008-06-02 02:41:00,208.01,208.035,207.97,208.0,111200000.0
2008-06-02 02:42:00,208.0,208.08,207.96,208.05,138500000.0
2008-06-02 02:43:00,208.05,208.07,208.05,208.07,55900000.0
2008-06-02 02:44:00,208.07,208.09,208.05,208.07,49100000.0
2008-06-02 02:45:00,208.075,208.11,208.075,208.1,29700000.0
2008-06-02 02:46:00,208.105,208.15,208.1,208.13,87900000.0
2008-06-02 02:47:00,208.13,208.16,208.1,208.15,77400000.0
2008-06-02 02:48:00,208.15,208.15,208.13,208.13,53700000.0
2008-06-02 02:49:00,208.13,208.13,208.1,208.1,65600000.0
2008-06-02 02:50:00,208.12,208.13,208.1,208.12,50600000.0
2008-06-02 02:51:00,208.12,208.125,208.08,208.12,98900000.0
2008-06-02 02:52:00,208.1,208.1,208.08,208.08,61000000.0
2008-06-02 02:53:00,208.08,208.08,208.08,208.08,74600000.0
2008-06-02 02:54:00,208.08,208.08,207.98,207.98,127300000.0
2008-06-02 02:55:00,207.98,208.03,207.97,208.005,154300000.0
2008-06-02 02:56:00,208.0,208.01,207.985,208.0,49700000.0
2008-06-02 02:57:00,208.0,208.0,207.98,207.98,57200000.0
2008-06-02 02:58:00,207.98,208.01,207.95,207.95,176700000.0
2008-06-02 02:59:00,207.95,208.02,207.9,207.98,175000000.0
2008-06-02 03:00:00,207.98,208.0,207.97,207.97,161100000.0
2008-06-02 03:01:00,207.97,207.97,207.92,207.92,177800000.0
2008-06-02 03:02:00,207.92,207.96,207.92,207.95,73100000.0
2008-06-02 03:03:00,207.945,207.97,207.935,207.97,29600000.0
2008-06-02 03:04:00,207.965,207.99,207.955,207.99,50700000.0
2008-06-02 03:05:00,207.99,207.99,207.955,207.96,66100000.0
2008-06-02 03:06:00,207.955,207.96,207.95,207.95,110100000.0
2008-06-02 03:07:00,207.95,207.95,207.92,207.94,40900000.0
2008-06-02 03:08:00,207.95,207.95,207.93,207.95,76600000.0
2008-06-02 03:09:00,207.95,207.95,207.95,207.95,36800000.0
2008-06-02 03:10:00,207.95,207.96,207.88,207.92,67200000.0
2008-06-02 03:11:00,207.92,207.92,207.85,207.85,138300000.0
2008-06-02 03:12:00,207.85,207.85,207.81,207.81,131100000.0
2008-06-02 03:13:00,207.81,207.83,207.81,207.81,105500000.0
2008-06-02 03:14:00,207.81,207.85,207.81,207.84,59500000.0
2008-06-02 03:15:00,207.84,207.84,207.81,207.82,39700000.0
2008-06-02 03:16:00,207.82,207.85,207.81,207.81,126300000.0
2008-06-02 03:17:00,207.82,207.87,207.81,207.83,71900000.0
2008-06-02 03:18:00,207.85,207.85,207.83,207.83,41600000.0
2008-06-02 03:19:00,207.83,207.91,207.83,207.895,151000000.0
2008-06-02 03:20:00,207.89,207.92,207.885,207.91,107400000.0
2008-06-02 03:21:00,207.91,207.92,207.87,207.87,67000000.0
2008-06-02 03:22:00,207.87,207.9,207.86,207.88,92600000.0
2008-06-02 03:23:00,207.87,207.91,207.86,207.86,123600000.0
2008-06-02 03:24:00,207.87,207.88,207.86,207.86,57400000.0
2008-06-02 03:25:00,207.86,207.91,207.86,207.87,81900000.0
2008-06-02 03:26:00,207.87,207.87,207.85,207.86,49500000.0
2008-06-02 03:27:00,207.85,207.87,207.85,207.85,138700000.0
2008-06-02 03:28:00,207.85,207.88,207.85,207.86,73200000.0
2008-06-02 03:29:00,207.87,207.89,207.87,207.89,14800000.0
2008-06-02 03:30:00,207.88,207.9,207.86,207.89,40600000.0
2008-06-02 03:31:00,207.895,207.93,207.86,207.86,143700000.0
2008-06-02 03:32:00,207.86,207.91,207.86,207.9,79400000.0
2008-06-02 03:33:00,207.9,207.925,207.88,207.885,111800000.0
2008-06-02 03:34:00,207.89,207.93,207.89,207.9,132900000.0
2008-06-02 03:35:00,207.91,207.915,207.885,207.9,63900000.0
2008-06-02 03:36:00,207.9,207.9,207.86,207.88,49000000.0
2008-06-02 03:37:00,207.885,207.95,207.885,207.91,77800000.0
2008-06-02 03:38:00,207.91,207.93,207.86,207.86,88100000.0
2008-06-02 03:39:00,207.86,207.87,207.85,207.86,133700000.0
2008-06-02 03:40:00,207.86,207.91,207.86,207.89,116000000.0
2008-06-02 03:41:00,207.89,207.91,207.865,207.88,105900000.0
2008-06-02 03:42:00,207.89,207.9,207.86,207.86,63900000.0
2008-06-02 03:43:00,207.86,207.87,207.85,207.85,87800000.0
2008-06-02 03:44:00,207.86,207.86,207.81,207.84,117300000.0
2008-06-02 03:45:00,207.84,207.84,207.81,207.81,149500000.0
2008-06-02 03:46:00,207.81,207.88,207.81,207.86,132400000.0
2008-06-02 03:47:00,207.86,207.9,207.86,207.87,60100000.0
2008-06-02 03:48:00,207.87,207.87,207.85,207.86,32800000.0
2008-06-02 03:49:00,207.865,207.88,207.86,207.86,79900000.0
2008-06-02 03:50:00,207.86,207.87,207.85,207.86,78200000.0
2008-06-02 03:51:00,207.86,207.89,207.85,207.88,60200000.0
2008-06-02 03:52:00,207.89,207.89,207.85,207.86,30100000.0
2008-06-02 03:53:00,207.87,207.9,207.87,207.89,47600000.0
2008-06-02 03:54:00,207.89,207.93,207.87,207.92,67300000.0
2008-06-02 03:55:00,207.94,207.95,207.88,207.91,128200000.0
2008-06-02 03:56:00,207.91,207.91,207.885,207.91,151800000.0
2008-06-02 03:57:00,207.9,207.92,207.87,207.89,118100000.0
2008-06-02 03:58:00,207.89,207.91,207.87,207.89,31500000.0
2008-06-02 03:59:00,207.88,207.89,207.85,207.85,51300000.0
2008-06-02 04:00:00,207.85,207.88,207.83,207.83,93000000.0
2008-06-02 04:01:00,207.83,207.84,207.8,207.84,47600000.0
2008-06-02 04:02:00,207.82,207.87,207.82,207.85,40300000.0
2008-06-02 04:03:00,207.85,207.85,207.84,207.84,15700000.0
2008-06-02 04:04:00,207.84,207.85,207.83,207.83,48700000.0
2008-06-02 04:05:00,207.83,207.865,207.83,207.85,39900000.0
2008-06-02 04:06:00,207.86,207.86,207.82,207.82,58400000.0
2008-06-02 04:07:00,207.82,207.845,207.8,207.83,67000000.0
2008-06-02 04:08:00,207.84,207.88,207.84,207.88,44800000.0
2008-06-02 04:09:00,207.87,207.93,207.865,207.89,135800000.0
2008-06-02 04:10:00,207.89,207.91,207.88,207.89,30700000.0
2008-06-02 04:11:00,207.88,207.89,207.86,207.88,47600000.0
2008-06-02 04:12:00,207.88,207.91,207.86,207.91,18900000.0
2008-06-02 04:13:00,207.91,207.91,207.87,207.91,26000000.0
2008-06-02 04:14:00,207.9,207.9,207.86,207.86,30900000.0
2008-06-02 04:15:00,207.86,207.9,207.86,207.9,40900000.0
2008-06-02 04:16:00,207.89,207.9,207.88,207.89,24800000.0
2008-06-02 04:17:00,207.89,207.89,207.85,207.85,115100000.0
2008-06-02 04:18:00,207.85,207.85,207.85,207.85,44800000.0
2008-06-02 04:19:00,207.85,207.85,207.8,207.8,62400000.0
2008-06-02 04:20:00,207.8,207.82,207.8,207.81,46000000.0
2008-06-02 04:21:00,207.81,207.84,207.8,207.825,98500000.0
2008-06-02 04:22:00,207.83,207.86,207.82,207.86,66800000.0
2008-06-02 04:23:00,207.87,207.88,207.84,207.87,37700000.0
2008-06-02 04:24:00,207.87,207.91,207.87,207.88,43700000.0
2008-06-02 04:25:00,207.88,207.89,207.86,207.89,54200000.0
2008-06-02 04:26:00,207.89,207.89,207.87,207.88,22500000.0
2008-06-02 04:27:00,207.88,207.88,207.86,207.88,37700000.0
2008-06-02 04:28:00,207.88,207.89,207.84,207.86,61100000.0
2008-06-02 04:29:00,207.85,207.85,207.85,207.85,1600000.0
2008-06-02 04:30:00,207.84,207.86,207.83,207.86,16400000.0
2008-06-02 04:31:00,207.86,207.86,207.86,207.86,2400000.0
2008-06-02 04:32:00,207.84,207.86,207.84,207.86,6400000.0
2008-06-02 04:33:00,207.86,207.86,207.86,207.86,2400000.0
2008-06-02 04:34:00,207.86,207.86,207.86,207.86,7200000.0
2008-06-02 04:35:00,207.86,207.91,207.86,207.87,123300000.0
2008-06-02 04:36:00,207.86,207.89,207.86,207.89,45900000.0
2008-06-02 04:37:00,207.89,207.91,207.86,207.87,74500000.0
2008-06-02 04:38:00,207.86,207.88,207.86,207.87,35500000.0
2008-06-02 04:39:00,207.87,207.89,207.865,207.89,22300000.0
2008-06-02 04:40:00,207.9,207.9,207.89,207.89,10400000.0
2008-06-02 04:41:00,207.89,207.91,207.87,207.91,64800000.0
2008-06-02 04:42:00,207.89,207.91,207.86,207.86,28800000.0
2008-06-02 04:43:00,207.86,207.88,207.86,207.86,9100000.0
2008-06-02 04:44:00,207.86,207.87,207.86,207.86,36400000.0
2008-06-02 04:45:00,207.86,207.86,207.86,207.86,24900000.0
2008-06-02 04:46:00,207.86,207.88,207.86,207.86,36100000.0
2008-06-02 04:47:00,207.86,207.87,207.86,207.86,20900000.0
2008-06-02 04:48:00,207.86,207.88,207.86,207.88,15400000.0
2008-06-02 04:49:00,207.858,207.873,207.823,207.867,10400000.0
2008-06-02 04:50:00,207.86,207.88,207.86,207.86,10800000.0
2008-06-02 04:51:00,207.86,207.88,207.86,207.88,21300000.0
2008-06-02 04:52:00,207.88,207.89,207.87,207.89,20100000.0
2008-06-02 04:53:00,207.9,207.9,207.87,207.89,39600000.0
2008-06-02 04:54:00,207.88,207.89,207.86,207.88,32800000.0
2008-06-02 04:55:00,207.88,207.88,207.88,207.88,800000.0
2008-06-02 04:56:00,207.865,207.88,207.86,207.88,10500000.0
2008-06-02 04:57:00,207.853,207.872,207.853,207.872,6600000.0
2008-06-02 04:58:00,207.87,207.87,207.87,207.87,3200000.0
2008-06-02 04:59:00,207.87,207.87,207.86,207.86,46000000.0
2008-06-02 05:00:00,207.86,207.87,207.86,207.87,36100000.0
2008-06-02 05:01:00,207.87,207.87,207.86,207.86,16600000.0
2008-06-02 05:02:00,207.86,207.88,207.86,207.86,58400000.0
2008-06-02 05:03:00,207.86,207.86,207.86,207.86,22400000.0
2008-06-02 05:04:00,207.86,207.88,207.86,207.86,14200000.0
2008-06-02 05:05:00,207.86,207.86,207.86,207.86,15000000.0
2008-06-02 05:06:00,207.86,207.86,207.86,207.86,2200000.0
2008-06-02 05:07:00,207.86,207.865,207.86,207.865,3500000.0
2008-06-02 05:08:00,207.865,207.88,207.86,207.86,24100000.0
2008-06-02 05:09:00,207.86,207.86,207.86,207.86,6300000.0
2008-06-02 05:10:00,207.87,207.87,207.86,207.87,10900000.0
2008-06-02 05:11:00,207.86,207.885,207.86,207.885,9800000.0
2008-06-02 05:12:00,207.89,207.91,207.89,207.91,33700000.0
2008-06-02 05:13:00,207.91,207.91,207.9,207.9,22700000.0
2008-06-02 05:14:00,207.9,207.93,207.9,207.91,53200000.0
2008-06-02 05:15:00,207.91,207.91,207.9,207.9,8500000.0
2008-06-02 05:16:00,207.9,207.9,207.9,207.9,8400000.0
2008-06-02 05:17:00,207.9,207.91,207.9,207.9,16100000.0
2008-06-02 05:18:00,207.91,207.96,207.91,207.96,45900000.0
2008-06-02 05:19:00,207.945,207.945,207.945,207.945,1000000.0
2008-06-02 05:20:00,207.96,207.98,207.94,207.97,22000000.0
2008-06-02 05:21:00,207.97,208.08,207.96,208.07,53400000.0
2008-06-02 05:22:00,208.05,208.1,208.05,208.095,36200000.0
2008-06-02 05:23:00,208.09,208.095,208.01,208.04,94500000.0
2008-06-02 05:24:00,208.04,208.05,208.03,208.03,36900000.0
2008-06-02 05:25:00,208.04,208.04,208.03,208.03,13500000.0
2008-06-02 05:26:00,208.03,208.03,208.03,208.03,14400000.0
2008-06-02 05:27:00,208.03,208.05,208.03,208.05,12100000.0
2008-06-02 05:28:00,208.05,208.05,208.04,208.05,6500000.0
2008-06-02 05:29:00,208.05,208.06,208.03,208.03,56500000.0
2008-06-02 05:30:00,208.03,208.09,208.03,208.08,69300000.0
2008-06-02 05:31:00,208.09,208.09,208.05,208.08,36900000.0
2008-06-02 05:32:00,208.07,208.13,208.07,208.11,51600000.0
2008-06-02 05:33:00,208.11,208.13,208.1,208.11,87600000.0
2008-06-02 05:34:00,208.11,208.2,208.11,208.18,70100000.0
2008-06-02 05:35:00,208.18,208.2,208.15,208.15,64900000.0
2008-06-02 05:36:00,208.17,208.17,208.15,208.15,25300000.0
2008-06-02 05:37:00,208.15,208.17,208.13,208.15,71300000.0
2008-06-02 05:38:00,208.15,208.15,208.14,208.15,72900000.0
2008-06-02 05:39:00,208.15,208.15,208.11,208.14,83100000.0
2008-06-02 05:40:00,208.14,208.14,208.11,208.12,66800000.0
2008-06-02 05:41:00,208.12,208.12,208.12,208.12,2900000.0
2008-06-02 05:42:00,208.12,208.12,208.11,208.12,92800000.0
2008-06-02 05:43:00,208.12,208.12,208.11,208.11,44000000.0
2008-06-02 05:44:00,208.11,208.11,208.08,208.11,32800000.0
2008-06-02 05:45:00,208.11,208.11,208.07,208.11,16800000.0
2008-06-02 05:46:00,208.07,208.11,208.05,208.05,20000000.0
2008-06-02 05:47:00,208.05,208.11,208.04,208.05,49600000.0
2008-06-02 05:48:00,208.04,208.04,208.04,208.04,7600000.0
2008-06-02 05:49:00,208.04,208.05,208.04,208.04,25400000.0
2008-06-02 05:50:00,208.04,208.04,208.04,208.04,50500000.0
2008-06-02 05:51:00,208.04,208.05,208.04,208.05,23300000.0
2008-06-02 05:52:00,208.04,208.04,208.04,208.04,15000000.0
2008-06-02 05:53:00,208.04,208.04,208.04,208.04,10400000.0
2008-06-02 05:54:00,208.04,208.04,207.99,208.02,68400000.0
2008-06-02 05:55:00,207.99,208.02,207.99,208.02,59100000.0
2008-06-02 05:56:00,208.02,208.02,208.0,208.02,40800000.0
2008-06-02 05:57:00,208.02,208.02,208.01,208.015,6500000.0
2008-06-02 05:58:00,208.02,208.02,208.02,208.02,4800000.0
2008-06-02 05:59:00,208.01,208.01,208.01,208.01,500000.0
2008-06-02 06:00:00,208.01,208.02,208.005,208.02,39100000.0
2008-06-02 06:01:00,208.02,208.06,208.02,208.06,29800000.0
2008-06-02 06:02:00,208.06,208.08,208.06,208.08,5000000.0
2008-06-02 06:03:00,208.08,208.105,208.08,208.09,36300000.0
2008-06-02 06:04:00,208.095,208.14,208.085,208.105,55200000.0
2008-06-02 06:05:00,208.105,208.115,208.1,208.11,4000000.0
2008-06-02 06:06:00,208.11,208.11,208.08,208.1,22300000.0
2008-06-02 06:07:00,208.1,208.11,208.07,208.09,67000000.0
2008-06-02 06:08:00,208.08,208.09,208.06,208.08,55000000.0
2008-06-02 06:09:00,208.08,208.08,208.06,208.06,23100000.0
2008-06-02 06:10:00,208.06,208.06,208.06,208.06,6800000.0
2008-06-02 06:11:00,208.06,208.065,208.05,208.05,17500000.0
2008-06-02 06:12:00,208.055,208.07,208.05,208.06,48300000.0
2008-06-02 06:13:00,208.06,208.06,208.05,208.05,33400000.0
2008-06-02 06:14:00,208.05,208.05,208.03,208.04,27200000.0
2008-06-02 06:15:00,208.04,208.05,208.02,208.03,58300000.0
2008-06-02 06:16:00,208.03,208.06,208.03,208.04,29500000.0
2008-06-02 06:17:00,208.04,208.04,208.02,208.02,84000000.0
2008-06-02 06:18:00,208.02,208.02,207.96,207.96,157100000.0
2008-06-02 06:19:00,207.96,207.98,207.93,207.975,75400000.0
2008-06-02 06:20:00,207.98,207.98,207.96,207.96,71400000.0
2008-06-02 06:21:00,207.96,207.98,207.96,207.97,39200000.0
2008-06-02 06:22:00,207.97,208.01,207.97,208.0,23700000.0
2008-06-02 06:23:00,207.995,208.01,207.985,208.005,36100000.0
2008-06-02 06:24:00,208.01,208.02,208.005,208.01,12000000.0
2008-06-02 06:25:00,208.01,208.04,208.01,208.025,74000000.0
2008-06-02 06:26:00,208.03,208.035,208.025,208.035,22100000.0
2008-06-02 06:27:00,208.04,208.06,208.04,208.06,38300000.0
2008-06-02 06:28:00,208.055,208.07,208.03,208.04,155900000.0
2008-06-02 06:29:00,208.04,208.04,208.03,208.03,45200000.0
2008-06-02 06:30:00,208.03,208.07,208.03,208.06,73300000.0
2008-06-02 06:31:00,208.06,208.11,208.06,208.11,91100000.0
2008-06-02 06:32:00,208.11,208.13,208.11,208.12,37500000.0
2008-06-02 06:33:00,208.12,208.12,208.1,208.1,7200000.0
2008-06-02 06:34:00,208.11,208.12,208.03,208.03,100500000.0
2008-06-02 06:35:00,208.03,208.03,207.98,208.02,131300000.0
2008-06-02 06:36:00,208.02,208.05,208.02,208.05,129700000.0
2008-06-02 06:37:00,208.06,208.12,208.05,208.1,169600000.0
2008-06-02 06:38:00,208.11,208.13,208.09,208.12,160400000.0
2008-06-02 06:39:00,208.13,208.13,208.1,208.11,143600000.0
2008-06-02 06:40:00,208.11,208.14,208.1,208.13,104100000.0
2008-06-02 06:41:00,208.11,208.14,208.1,208.12,94700000.0
2008-06-02 06:42:00,208.12,208.13,208.1,208.11,152800000.0
2008-06-02 06:43:00,208.11,208.11,208.08,208.08,84700000.0
2008-06-02 06:44:00,208.08,208.08,208.06,208.06,67500000.0
2008-06-02 06:45:00,208.06,208.06,208.06,208.06,56000000.0
2008-06-02 06:46:00,208.06,208.06,208.06,208.06,20800000.0
2008-06-02 06:47:00,208.06,208.06,208.02,208.02,19500000.0
2008-06-02 06:48:00,208.025,208.06,208.015,208.05,90200000.0
2008-06-02 06:49:00,208.045,208.075,208.04,208.07,77000000.0
2008-06-02 06:50:00,208.07,208.09,208.06,208.06,36300000.0
2008-06-02 06:51:00,208.06,208.06,208.045,208.045,19100000.0
2008-06-02 06:52:00,208.05,208.06,208.045,208.045,31100000.0
2008-06-02 06:53:00,208.045,208.06,208.045,208.06,13300000.0
2008-06-02 06:54:00,208.06,208.06,208.06,208.06,13700000.0
2008-06-02 06:55:00,208.06,208.08,208.04,208.075,79200000.0
2008-06-02 06:56:00,208.075,208.08,208.06,208.07,33000000.0
2008-06-02 06:57:00,208.08,208.11,208.075,208.1,34000000.0
2008-06-02 06:58:00,208.1,208.14,208.1,208.12,21700000.0
2008-06-02 06:59:00,208.12,208.13,208.08,208.1,73100000.0
2008-06-02 07:00:00,208.1,208.14,208.09,208.13,81400000.0
2008-06-02 07:01:00,208.13,208.15,208.13,208.13,50700000.0
2008-06-02 07:02:00,208.13,208.15,208.12,208.13,40800000.0
2008-06-02 07:03:00,208.13,208.13,208.1,208.12,31000000.0
2008-06-02 07:04:00,208.11,208.17,208.11,208.16,109400000.0
2008-06-02 07:05:00,208.17,208.17,208.14,208.14,29900000.0
2008-06-02 07:06:00,208.15,208.16,208.13,208.13,27400000.0
2008-06-02 07:07:00,208.13,208.15,208.13,208.13,27100000.0
2008-06-02 07:08:00,208.13,208.13,208.04,208.04,88800000.0
2008-06-02 07:09:00,208.04,208.08,208.04,208.08,87200000.0
2008-06-02 07:10:00,208.08,208.1,208.075,208.09,40200000.0
2008-06-02 07:11:00,208.08,208.08,208.06,208.07,32900000.0
2008-06-02 07:12:00,208.07,208.09,208.06,208.06,71100000.0
2008-06-02 07:13:00,208.06,208.07,208.04,208.04,65000000.0
2008-06-02 07:14:00,208.04,208.05,208.005,208.02,118300000.0
2008-06-02 07:15:00,208.02,208.04,208.01,208.03,73600000.0
2008-06-02 07:16:00,208.04,208.1,208.04,208.1,73800000.0
2008-06-02 07:17:00,208.1,208.13,208.1,208.12,62900000.0
2008-06-02 07:18:00,208.12,208.12,208.1,208.1,66500000.0
2008-06-02 07:19:00,208.1,208.1,208.1,208.1,13800000.0
2008-06-02 07:20:00,208.1,208.1,208.1,208.1,5300000.0
2008-06-02 07:21:00,208.1,208.1,208.1,208.1,4800000.0
2008-06-02 07:22:00,208.1,208.1,208.1,208.1,4800000.0
2008-06-02 07:23:00,208.1,208.1,208.1,208.1,9600000.0
2008-06-02 07:24:00,208.1,208.1,208.1,208.1,13300000.0
2008-06-02 07:25:00,208.1,208.1,208.1,208.1,12700000.0
2008-06-02 07:26:00,208.1,208.1,208.08,208.08,23200000.0
2008-06-02 07:27:00,208.08,208.1,208.08,208.1,23200000.0
2008-06-02 07:28:00,208.1,208.1,208.1,208.1,13600000.0
2008-06-02 07:29:00,208.1,208.1,208.1,208.1,12800000.0
2008-06-02 07:30:00,208.1,208.12,208.1,208.1,49300000.0
2008-06-02 07:31:00,208.08,208.11,208.07,208.1,40100000.0
2008-06-02 07:32:00,208.1,208.1,208.1,208.1,68400000.0
2008-06-02 07:33:00,208.1,208.1,208.07,208.08,51600000.0
2008-06-02 07:34:00,208.07,208.07,208.05,208.05,6700000.0
2008-06-02 07:35:00,208.05,208.07,208.05,208.05,17000000.0
2008-06-02 07:36:00,208.05,208.05,207.98,207.98,101100000.0
2008-06-02 07:37:00,207.98,208.02,207.98,208.0,52200000.0
2008-06-02 07:38:00,208.0,208.02,207.98,207.98,34700000.0
2008-06-02 07:39:00,207.96,207.97,207.95,207.95,107200000.0
2008-06-02 07:40:00,207.95,207.96,207.93,207.94,60100000.0
2008-06-02 07:41:00,207.93,207.94,207.9,207.91,102500000.0
2008-06-02 07:42:00,207.9,207.91,207.865,207.865,47200000.0
2008-06-02 07:43:00,207.87,207.89,207.865,207.865,40400000.0
2008-06-02 07:44:00,207.87,207.89,207.83,207.85,139800000.0
2008-06-02 07:45:00,207.835,207.89,207.835,207.87,115800000.0
2008-06-02 07:46:00,207.88,207.92,207.88,207.91,73000000.0
2008-06-02 07:47:00,207.91,208.005,207.91,208.0,107800000.0
2008-06-02 07:48:00,208.01,208.04,207.96,208.025,152200000.0
2008-06-02 07:49:00,208.02,208.07,208.015,208.02,106300000.0
2008-06-02 07:50:00,208.02,208.03,207.89,207.89,107100000.0
2008-06-02 07:51:00,207.89,207.925,207.89,207.9,100400000.0
2008-06-02 07:52:00,207.91,207.91,207.82,207.86,208800000.0
2008-06-02 07:53:00,207.87,207.87,207.83,207.86,162600000.0
2008-06-02 07:54:00,207.87,207.88,207.845,207.87,61800000.0
2008-06-02 07:55:00,207.87,207.93,207.85,207.91,125000000.0
2008-06-02 07:56:00,207.9,207.92,207.83,207.83,71400000.0
2008-06-02 07:57:00,207.83,207.86,207.83,207.85,51100000.0
2008-06-02 07:58:00,207.84,207.85,207.83,207.83,31200000.0
2008-06-02 07:59:00,207.83,207.88,207.83,207.86,63200000.0
2008-06-02 08:00:00,207.86,207.87,207.83,207.83,118500000.0
2008-06-02 08:01:00,207.81,207.82,207.77,207.77,89200000.0
2008-06-02 08:02:00,207.77,207.77,207.72,207.72,255200000.0
2008-06-02 08:03:00,207.72,207.76,207.72,207.76,85100000.0
2008-06-02 08:04:00,207.76,207.785,207.73,207.76,69300000.0
2008-06-02 08:05:00,207.77,207.88,207.75,207.88,114600000.0
2008-06-02 08:06:00,207.88,207.965,207.865,207.96,89800000.0
2008-06-02 08:07:00,207.96,207.96,207.91,207.93,140400000.0
2008-06-02 08:08:00,207.91,207.93,207.88,207.91,163600000.0
2008-06-02 08:09:00,207.91,207.91,207.84,207.84,151500000.0
2008-06-02 08:10:00,207.85,207.85,207.72,207.74,145700000.0
2008-06-02 08:11:00,207.74,207.79,207.73,207.785,174100000.0
2008-06-02 08:12:00,207.79,207.83,207.72,207.79,142400000.0
2008-06-02 08:13:00,207.79,207.81,207.74,207.79,216200000.0
2008-06-02 08:14:00,207.79,207.83,207.79,207.79,116500000.0
2008-06-02 08:15:00,207.79,207.83,207.79,207.81,109300000.0
2008-06-02 08:16:00,207.81,207.85,207.81,207.82,120200000.0
2008-06-02 08:17:00,207.82,207.83,207.75,207.77,184000000.0
2008-06-02 08:18:00,207.77,207.78,207.75,207.76,195600000.0
2008-06-02 08:19:00,207.75,207.78,207.74,207.76,174900000.0
2008-06-02 08:20:00,207.76,207.77,207.71,207.71,233500000.0
2008-06-02 08:21:00,207.71,207.74,207.7,207.715,149400000.0
2008-06-02 08:22:00,207.71,207.74,207.67,207.74,180600000.0
2008-06-02 08:23:00,207.745,207.745,207.705,207.72,247200000.0
2008-06-02 08:24:00,207.72,207.775,207.72,207.745,253700000.0
2008-06-02 08:25:00,207.74,207.775,207.735,207.765,139900000.0
2008-06-02 08:26:00,207.765,207.765,207.695,207.705,148400000.0
2008-06-02 08:27:00,207.7,207.7,207.59,207.61,187100000.0
2008-06-02 08:28:00,207.61,207.68,207.6,207.6,170300000.0
2008-06-02 08:29:00,207.6,207.635,207.58,207.62,235300000.0
2008-06-02 08:30:00,207.62,207.64,207.56,207.56,207500000.0
2008-06-02 08:31:00,207.56,207.675,207.56,207.65,275100000.0
2008-06-02 08:32:00,207.65,207.68,207.63,207.66,202200000.0
2008-06-02 08:33:00,207.66,207.66,207.53,207.53,277500000.0
2008-06-02 08:34:00,207.53,207.56,207.53,207.54,259400000.0
2008-06-02 08:35:00,207.54,207.57,207.54,207.55,201000000.0
2008-06-02 08:36:00,207.55,207.57,207.54,207.55,164900000.0
2008-06-02 08:37:00,207.545,207.555,207.47,207.5,269100000.0
2008-06-02 08:38:00,207.5,207.535,207.49,207.53,156900000.0
2008-06-02 08:39:00,207.53,207.53,207.45,207.5,236100000.0
2008-06-02 08:40:00,207.5,207.54,207.48,207.54,144300000.0
2008-06-02 08:41:00,207.52,207.53,207.44,207.44,219000000.0
2008-06-02 08:42:00,207.44,207.44,207.26,207.27,268000000.0
2008-06-02 08:43:00,207.27,207.33,207.26,207.31,155600000.0
2008-06-02 08:44:00,207.31,207.33,207.29,207.33,117300000.0
2008-06-02 08:45:00,207.305,207.41,207.305,207.395,192000000.0
2008-06-02 08:46:00,207.395,207.47,207.38,207.45,190300000.0
2008-06-02 08:47:00,207.45,207.48,207.43,207.48,140900000.0
2008-06-02 08:48:00,207.48,207.545,207.48,207.51,143000000.0
2008-06-02 08:49:00,207.51,207.53,207.475,207.51,63000000.0
2008-06-02 08:50:00,207.51,207.53,207.47,207.495,182200000.0
2008-06-02 08:51:00,207.49,207.5,207.445,207.47,93500000.0
2008-06-02 08:52:00,207.47,207.48,207.43,207.43,141800000.0
2008-06-02 08:53:00,207.43,207.47,207.43,207.47,96400000.0
2008-06-02 08:54:00,207.47,207.49,207.45,207.45,122000000.0
2008-06-02 08:55:00,207.44,207.46,207.43,207.44,79300000.0
2008-06-02 08:56:00,207.44,207.47,207.44,207.46,49000000.0
2008-06-02 08:57:00,207.46,207.49,207.43,207.435,97300000.0
2008-06-02 08:58:00,207.44,207.48,207.42,207.46,114300000.0
2008-06-02 08:59:00,207.47,207.52,207.47,207.5,111300000.0
2008-06-02 09:00:00,207.485,207.485,207.385,207.42,159800000.0
2008-06-02 09:01:00,207.42,207.42,207.37,207.39,139500000.0
2008-06-02 09:02:00,207.39,207.43,207.35,207.35,189800000.0
2008-06-02 09:03:00,207.35,207.39,207.32,207.38,199200000.0
2008-06-02 09:04:00,207.38,207.38,207.26,207.26,189300000.0
2008-06-02 09:05:00,207.26,207.29,207.22,207.24,211300000.0
2008-06-02 09:06:00,207.24,207.32,207.23,207.29,205400000.0
2008-06-02 09:07:00,207.29,207.33,207.27,207.31,163300000.0
2008-06-02 09:08:00,207.32,207.32,207.25,207.29,159400000.0
2008-06-02 09:09:00,207.28,207.29,207.23,207.25,164500000.0
2008-06-02 09:10:00,207.25,207.25,207.14,207.17,241200000.0
2008-06-02 09:11:00,207.155,207.25,207.15,207.24,156600000.0
2008-06-02 09:12:00,207.24,207.27,207.22,207.24,152000000.0
2008-06-02 09:13:00,207.25,207.26,207.18,207.2,235400000.0
2008-06-02 09:14:00,207.18,207.18,207.14,207.14,164800000.0
2008-06-02 09:15:00,207.14,207.14,206.975,206.975,264200000.0
2008-06-02 09:16:00,206.975,207.11,206.91,207.11,232700000.0
2008-06-02 09:17:00,207.11,207.13,207.05,207.05,150100000.0
2008-06-02 09:18:00,207.04,207.06,206.97,206.99,277000000.0
2008-06-02 09:19:00,206.99,206.99,206.79,206.79,276400000.0
2008-06-02 09:20:00,206.79,206.82,206.72,206.8,262200000.0
2008-06-02 09:21:00,206.805,206.86,206.79,206.84,278600000.0
2008-06-02 09:22:00,206.845,206.92,206.75,206.78,335400000.0
2008-06-02 09:23:00,206.78,206.865,206.76,206.865,300300000.0
2008-06-02 09:24:00,206.88,206.92,206.865,206.895,236000000.0
2008-06-02 09:25:00,206.89,206.94,206.89,206.94,270000000.0
2008-06-02 09:26:00,206.94,206.94,206.76,206.76,317600000.0
2008-06-02 09:27:00,206.76,206.77,206.66,206.72,256500000.0
2008-06-02 09:28:00,206.72,206.72,206.62,206.62,217200000.0
2008-06-02 09:29:00,206.62,206.67,206.57,206.58,232200000.0
2008-06-02 09:30:00,206.58,206.63,206.55,206.55,266200000.0
2008-06-02 09:31:00,206.56,206.58,206.52,206.58,269200000.0
2008-06-02 09:32:00,206.59,206.59,206.53,206.555,150300000.0
2008-06-02 09:33:00,206.56,206.57,206.5,206.51,157600000.0
2008-06-02 09:34:00,206.51,206.51,206.405,206.42,160125000.0
2008-06-02 09:35:00,206.415,206.48,206.4,206.46,225200000.0
2008-06-02 09:36:00,206.46,206.46,206.37,206.41,301700000.0
2008-06-02 09:37:00,206.41,206.41,206.36,206.37,200100000.0
2008-06-02 09:38:00,206.375,206.4,206.37,206.37,280000000.0
2008-06-02 09:39:00,206.37,206.39,206.32,206.32,203500000.0
2008-06-02 09:40:00,206.31,206.39,206.29,206.37,266800000.0
2008-06-02 09:41:00,206.36,206.37,206.29,206.29,255200000.0
2008-06-02 09:42:00,206.29,206.32,206.27,206.31,240200000.0
2008-06-02 09:43:00,206.31,206.44,206.31,206.42,224200000.0
2008-06-02 09:44:00,206.42,206.46,206.415,206.43,164300000.0
2008-06-02 09:45:00,206.43,206.5,206.43,206.46,247300000.0
2008-06-02 09:46:00,206.46,206.57,206.46,206.57,205700000.0
2008-06-02 09:47:00,206.56,206.6,206.505,206.53,592200000.0
2008-06-02 09:48:00,206.53,206.57,206.48,206.55,169100000.0
2008-06-02 09:49:00,206.555,206.57,206.49,206.49,279000000.0
2008-06-02 09:50:00,206.49,206.5,206.4,206.44,226100000.0
2008-06-02 09:51:00,206.44,206.55,206.44,206.55,186200000.0
2008-06-02 09:52:00,206.55,206.58,206.49,206.51,201500000.0
2008-06-02 09:53:00,206.51,206.55,206.47,206.5,167900000.0
2008-06-02 09:54:00,206.5,206.535,206.48,206.52,162100000.0
2008-06-02 09:55:00,206.51,206.53,206.42,206.47,218100000.0
2008-06-02 09:56:00,206.465,206.5,206.465,206.47,114600000.0
2008-06-02 09:57:00,206.47,206.47,206.42,206.42,141600000.0
2008-06-02 09:58:00,206.42,206.46,206.41,206.45,78500000.0
2008-06-02 09:59:00,206.45,206.46,206.25,206.25,186400000.0
2008-06-02 10:00:00,206.25,206.3,206.24,206.24,159300000.0
2008-06-02 10:01:00,206.24,206.3,206.205,206.28,199700000.0
2008-06-02 10:02:00,206.28,206.29,206.27,206.28,190100000.0
2008-06-02 10:03:00,206.28,206.31,206.21,206.27,155500000.0
2008-06-02 10:04:00,206.27,206.275,206.05,206.09,329300000.0
2008-06-02 10:05:00,206.09,206.12,206.05,206.05,253800000.0
2008-06-02 10:06:00,206.05,206.2,206.05,206.2,244800000.0
2008-06-02 10:07:00,206.2,206.315,206.2,206.27,227900000.0
2008-06-02 10:08:00,206.27,206.27,206.2,206.2,126900000.0
2008-06-02 10:09:00,206.2,206.22,206.2,206.21,111900000.0
2008-06-02 10:10:00,206.21,206.25,206.2,206.22,225000000.0
2008-06-02 10:11:00,206.22,206.24,206.16,206.16,207000000.0
2008-06-02 10:12:00,206.16,206.17,206.04,206.04,203700000.0
2008-06-02 10:13:00,206.04,206.05,205.94,206.0,267100000.0
2008-06-02 10:14:00,206.0,206.0,205.82,205.82,343300000.0
2008-06-02 10:15:00,205.82,205.84,205.73,205.73,311000000.0
2008-06-02 10:16:00,205.73,205.73,205.625,205.66,242000000.0
2008-06-02 10:17:00,205.66,205.67,205.61,205.66,263600000.0
2008-06-02 10:18:00,205.675,205.73,205.62,205.66,255800000.0
2008-06-02 10:19:00,205.66,205.665,205.61,205.65,232900000.0
2008-06-02 10:20:00,205.66,205.815,205.655,205.7,315100000.0
2008-06-02 10:21:00,205.7,205.715,205.61,205.65,245200000.0
2008-06-02 10:22:00,205.65,205.705,205.65,205.67,148300000.0
2008-06-02 10:23:00,205.67,205.71,205.63,205.685,254700000.0
2008-06-02 10:24:00,205.7,205.76,205.7,205.74,138300000.0
2008-06-02 10:25:00,205.74,205.84,205.74,205.83,230000000.0
2008-06-02 10:26:00,205.82,205.87,205.8,205.85,163100000.0
2008-06-02 10:27:00,205.85,205.92,205.83,205.91,164500000.0
2008-06-02 10:28:00,205.92,205.93,205.73,205.75,296900000.0
2008-06-02 10:29:00,205.75,205.755,205.61,205.61,284000000.0
2008-06-02 10:30:00,205.61,205.61,205.43,205.45,188100000.0
2008-06-02 10:31:00,205.44,205.49,205.415,205.48,246000000.0
2008-06-02 10:32:00,205.46,205.54,205.43,205.51,326100000.0
2008-06-02 10:33:00,205.51,205.59,205.43,205.59,268400000.0
2008-06-02 10:34:00,205.59,205.64,205.58,205.6,200000000.0
2008-06-02 10:35:00,205.6,205.65,205.5,205.53,180600000.0
2008-06-02 10:36:00,205.52,205.52,205.49,205.5,192700000.0
2008-06-02 10:37:00,205.5,205.61,205.49,205.61,135600000.0
2008-06-02 10:38:00,205.62,205.72,205.55,205.67,316400000.0
2008-06-02 10:39:00,205.68,205.74,205.66,205.71,256800000.0
2008-06-02 10:40:00,205.7,205.72,205.66,205.66,255900000.0
2008-06-02 10:41:00,205.67,205.73,205.66,205.7,252600000.0
2008-06-02 10:42:00,205.7,205.765,205.68,205.765,207300000.0
2008-06-02 10:43:00,205.775,205.83,205.77,205.81,217700000.0
2008-06-02 10:44:00,205.81,205.825,205.73,205.73,236300000.0
2008-06-02 10:45:00,205.73,205.78,205.73,205.73,217000000.0
2008-06-02 10:46:00,205.73,205.74,205.59,205.59,281700000.0
2008-06-02 10:47:00,205.61,205.61,205.46,205.46,339400000.0
2008-06-02 10:48:00,205.46,205.57,205.42,205.53,260700000.0
2008-06-02 10:49:00,205.52,205.57,205.49,205.54,392500000.0
2008-06-02 10:50:00,205.54,205.56,205.505,205.53,288200000.0
2008-06-02 10:51:00,205.53,205.54,205.485,205.515,232000000.0
2008-06-02 10:52:00,205.52,205.54,205.5,205.54,249400000.0
2008-06-02 10:53:00,205.54,205.55,205.48,205.48,222600000.0
2008-06-02 10:54:00,205.49,205.54,205.48,205.535,238900000.0
2008-06-02 10:55:00,205.54,205.59,205.51,205.55,207200000.0
2008-06-02 10:56:00,205.55,205.685,205.55,205.68,289100000.0
2008-06-02 10:57:00,205.68,205.81,205.655,205.79,310800000.0
2008-06-02 10:58:00,205.79,205.8,205.7,205.73,254300000.0
2008-06-02 10:59:00,205.73,205.76,205.68,205.7,235100000.0
2008-06-02 11:00:00,205.7,205.74,205.655,205.655,545500000.0
2008-06-02 11:01:00,205.65,205.72,205.635,205.72,677200000.0
2008-06-02 11:02:00,205.72,205.74,205.64,205.71,257900000.0
2008-06-02 11:03:00,205.71,205.78,205.705,205.74,176000000.0
2008-06-02 11:04:00,205.74,205.77,205.71,205.74,155900000.0
2008-06-02 11:05:00,205.74,205.78,205.73,205.75,162700000.0
2008-06-02 11:06:00,205.76,205.78,205.71,205.77,196000000.0
2008-06-02 11:07:00,205.77,205.8,205.75,205.79,233200000.0
2008-06-02 11:08:00,205.79,205.88,205.78,205.87,237000000.0
2008-06-02 11:09:00,205.87,205.9,205.85,205.895,230300000.0
2008-06-02 11:10:00,205.895,205.915,205.795,205.82,699700000.0
2008-06-02 11:11:00,205.82,205.87,205.81,205.83,121800000.0
2008-06-02 11:12:00,205.83,205.83,205.78,205.8,184700000.0
2008-06-02 11:13:00,205.8,205.82,205.79,205.82,64700000.0
2008-06-02 11:14:00,205.82,205.82,205.77,205.77,122300000.0
2008-06-02 11:15:00,205.77,205.78,205.72,205.77,135500000.0
2008-06-02 11:16:00,205.76,205.78,205.73,205.77,37300000.0
2008-06-02 11:17:00,205.77,205.83,205.74,205.75,141500000.0
2008-06-02 11:18:00,205.75,205.75,205.71,205.72,185800000.0
2008-06-02 11:19:00,205.72,205.8,205.72,205.77,76700000.0
2008-06-02 11:20:00,205.775,205.8,205.75,205.8,152200000.0
2008-06-02 11:21:00,205.8,205.82,205.78,205.82,73600000.0
2008-06-02 11:22:00,205.81,205.82,205.78,205.8,89600000.0
2008-06-02 11:23:00,205.8,205.81,205.75,205.78,222100000.0
2008-06-02 11:24:00,205.78,205.78,205.74,205.75,141700000.0
2008-06-02 11:25:00,205.75,205.785,205.75,205.76,152400000.0
2008-06-02 11:26:00,205.765,205.78,205.75,205.76,131800000.0
2008-06-02 11:27:00,205.75,205.78,205.72,205.78,139000000.0
2008-06-02 11:28:00,205.78,205.81,205.78,205.8,106600000.0
2008-06-02 11:29:00,205.79,205.795,205.75,205.75,94200000.0
2008-06-02 11:30:00,205.75,205.75,205.68,205.69,101400000.0
2008-06-02 11:31:00,205.69,205.74,205.665,205.725,164600000.0
2008-06-02 11:32:00,205.73,205.74,205.71,205.71,170800000.0
2008-06-02 11:33:00,205.71,205.71,205.67,205.67,140000000.0
2008-06-02 11:34:00,205.67,205.67,205.66,205.67,129400000.0
2008-06-02 11:35:00,205.67,205.67,205.65,205.65,135300000.0
2008-06-02 11:36:00,205.65,205.65,205.585,205.585,37800000.0
2008-06-02 11:37:00,205.59,205.64,205.585,205.64,186000000.0
2008-06-02 11:38:00,205.64,205.69,205.62,205.685,211300000.0
2008-06-02 11:39:00,205.68,205.71,205.66,205.71,256300000.0
2008-06-02 11:40:00,205.71,205.71,205.66,205.66,211300000.0
2008-06-02 11:41:00,205.66,205.66,205.61,205.62,31700000.0
2008-06-02 11:42:00,205.61,205.66,205.61,205.66,143400000.0
2008-06-02 11:43:00,205.66,205.66,205.62,205.62,107000000.0
2008-06-02 11:44:00,205.62,205.635,205.62,205.62,72300000.0
2008-06-02 11:45:00,205.62,205.67,205.62,205.67,121500000.0
2008-06-02 11:46:00,205.675,205.695,205.66,205.66,220700000.0
2008-06-02 11:47:00,205.66,205.66,205.66,205.66,82600000.0
2008-06-02 11:48:00,205.665,205.68,205.66,205.675,169500000.0
2008-06-02 11:49:00,205.675,205.68,205.62,205.62,147600000.0
2008-06-02 11:50:00,205.62,205.625,205.55,205.56,125800000.0
2008-06-02 11:51:00,205.555,205.575,205.55,205.56,173300000.0
2008-06-02 11:52:00,205.57,205.59,205.55,205.59,206500000.0
2008-06-02 11:53:00,205.59,205.59,205.54,205.54,134200000.0
2008-06-02 11:54:00,205.54,205.54,205.52,205.52,114600000.0
2008-06-02 11:55:00,205.52,205.54,205.52,205.53,81800000.0
2008-06-02 11:56:00,205.53,205.53,205.53,205.53,45600000.0
2008-06-02 11:57:00,205.53,205.53,205.49,205.505,134900000.0
2008-06-02 11:58:00,205.505,205.58,205.5,205.57,216800000.0
2008-06-02 11:59:00,205.57,205.64,205.56,205.64,120800000.0
2008-06-02 12:00:00,205.64,205.64,205.58,205.6,170300000.0
2008-06-02 12:01:00,205.605,205.715,205.605,205.7,208100000.0
2008-06-02 12:02:00,205.7,205.72,205.685,205.705,139500000.0
2008-06-02 12:03:00,205.705,205.71,205.69,205.71,81000000.0
2008-06-02 12:04:00,205.71,205.72,205.67,205.67,149700000.0
2008-06-02 12:05:00,205.67,205.68,205.62,205.64,116800000.0
2008-06-02 12:06:00,205.64,205.655,205.615,205.655,126100000.0
2008-06-02 12:07:00,205.655,205.68,205.63,205.68,109800000.0
2008-06-02 12:08:00,205.68,205.75,205.68,205.735,99200000.0
2008-06-02 12:09:00,205.735,205.765,205.715,205.745,55700000.0
2008-06-02 12:10:00,205.74,205.81,205.74,205.8,93500000.0
2008-06-02 12:11:00,205.795,205.88,205.775,205.88,133200000.0
2008-06-02 12:12:00,205.875,205.94,205.855,205.93,152100000.0
2008-06-02 12:13:00,205.93,205.99,205.925,205.985,205400000.0
2008-06-02 12:14:00,205.985,206.02,205.97,205.99,183100000.0
2008-06-02 12:15:00,206.0,206.085,206.0,206.02,216500000.0
2008-06-02 12:16:00,206.02,206.02,205.98,206.01,178450000.0
2008-06-02 12:17:00,206.01,206.03,205.97,205.98,64900000.0
2008-06-02 12:18:00,205.98,206.045,205.98,206.04,15200000.0
2008-06-02 12:19:00,206.04,206.05,206.04,206.04,35500000.0
2008-06-02 12:20:00,206.04,206.13,206.01,206.1,66600000.0
2008-06-02 12:21:00,206.11,206.11,206.07,206.07,61300000.0
2008-06-02 12:22:00,206.07,206.08,206.04,206.04,105800000.0
2008-06-02 12:23:00,206.04,206.07,206.04,206.07,78800000.0
2008-06-02 12:24:00,206.07,206.08,206.065,206.07,36000000.0
2008-06-02 12:25:00,206.07,206.08,206.04,206.075,30900000.0
2008-06-02 12:26:00,206.075,206.08,206.05,206.06,24900000.0
2008-06-02 12:27:00,206.06,206.06,206.04,206.04,42200000.0
2008-06-02 12:28:00,206.04,206.065,206.04,206.055,59600000.0
2008-06-02 12:29:00,206.05,206.075,206.05,206.07,22500000.0
2008-06-02 12:30:00,206.07,206.08,206.06,206.06,20600000.0
2008-06-02 12:31:00,206.06,206.06,206.04,206.04,64000000.0
2008-06-02 12:32:00,206.04,206.13,206.04,206.1,71600000.0
2008-06-02 12:33:00,206.1,206.15,206.08,206.13,81900000.0
2008-06-02 12:34:00,206.135,206.16,206.13,206.14,50700000.0
2008-06-02 12:35:00,206.14,206.15,206.08,206.08,133200000.0
2008-06-02 12:36:00,206.08,206.08,206.05,206.05,110400000.0
2008-06-02 12:37:00,206.05,206.07,206.03,206.035,92400000.0
2008-06-02 12:38:00,206.035,206.06,206.035,206.035,33000000.0
2008-06-02 12:39:00,206.03,206.05,206.03,206.035,25100000.0
2008-06-02 12:40:00,206.04,206.05,206.04,206.04,23800000.0
2008-06-02 12:41:00,206.045,206.1,206.04,206.05,79000000.0
2008-06-02 12:42:00,206.04,206.04,206.02,206.02,39700000.0
2008-06-02 12:43:00,206.02,206.02,205.94,205.95,85000000.0
2008-06-02 12:44:00,205.95,205.98,205.92,205.95,110600000.0
2008-06-02 12:45:00,205.95,205.96,205.925,205.93,48200000.0
2008-06-02 12:46:00,205.93,205.97,205.92,205.92,91100000.0
2008-06-02 12:47:00,205.92,205.935,205.92,205.92,90700000.0
2008-06-02 12:48:00,205.92,205.94,205.89,205.94,62300000.0
2008-06-02 12:49:00,205.93,205.99,205.93,205.97,61700000.0
2008-06-02 12:50:00,205.97,205.97,205.93,205.95,74500000.0
2008-06-02 12:51:00,205.95,205.95,205.89,205.89,78900000.0
2008-06-02 12:52:00,205.89,205.9,205.87,205.87,80700000.0
2008-06-02 12:53:00,205.87,205.87,205.85,205.85,26500000.0
2008-06-02 12:54:00,205.87,205.89,205.87,205.88,19400000.0
2008-06-02 12:55:00,205.88,205.9,205.86,205.86,69700000.0
2008-06-02 12:56:00,205.86,205.9,205.855,205.87,116200000.0
2008-06-02 12:57:00,205.885,205.93,205.87,205.87,108900000.0
2008-06-02 12:58:00,205.87,205.87,205.87,205.87,27800000.0
2008-06-02 12:59:00,205.87,205.88,205.87,205.87,51900000.0
2008-06-02 13:00:00,205.87,205.87,205.82,205.82,74450000.0
2008-06-02 13:01:00,205.82,205.82,205.76,205.77,74900000.0
2008-06-02 13:02:00,205.77,205.79,205.72,205.72,137900000.0
2008-06-02 13:03:00,205.72,205.72,205.68,205.68,114400000.0
2008-06-02 13:04:00,205.685,205.7,205.68,205.69,55100000.0
2008-06-02 13:05:00,205.705,205.74,205.705,205.73,154600000.0
2008-06-02 13:06:00,205.73,205.84,205.725,205.84,144400000.0
2008-06-02 13:07:00,205.84,205.88,205.83,205.835,103200000.0
2008-06-02 13:08:00,205.83,205.88,205.83,205.88,127600000.0
2008-06-02 13:09:00,205.875,205.89,205.825,205.85,118000000.0
2008-06-02 13:10:00,205.85,205.86,205.765,205.82,101700000.0
2008-06-02 13:11:00,205.82,205.82,205.72,205.72,160000000.0
2008-06-02 13:12:00,205.72,205.74,205.71,205.72,184200000.0
2008-06-02 13:13:00,205.72,205.72,205.67,205.71,186400000.0
2008-06-02 13:14:00,205.71,205.72,205.64,205.645,100700000.0
2008-06-02 13:15:00,205.64,205.64,205.61,205.62,102200000.0
2008-06-02 13:16:00,205.62,205.67,205.62,205.65,83800000.0
2008-06-02 13:17:00,205.64,205.74,205.64,205.74,122300000.0
2008-06-02 13:18:00,205.74,205.76,205.72,205.76,135800000.0
2008-06-02 13:19:00,205.76,205.82,205.745,205.82,100000000.0
2008-06-02 13:20:00,205.82,205.82,205.77,205.77,131000000.0
2008-06-02 13:21:00,205.77,205.77,205.75,205.75,133700000.0
2008-06-02 13:22:00,205.75,205.79,205.75,205.76,95200000.0
2008-06-02 13:23:00,205.76,205.8,205.75,205.78,80300000.0
2008-06-02 13:24:00,205.78,205.81,205.76,205.76,169700000.0
2008-06-02 13:25:00,205.76,205.76,205.69,205.71,163000000.0
2008-06-02 13:26:00,205.71,205.73,205.69,205.69,95000000.0
2008-06-02 13:27:00,205.68,205.68,205.61,205.61,137300000.0
2008-06-02 13:28:00,205.61,205.61,205.56,205.58,103900000.0
2008-06-02 13:29:00,205.58,205.65,205.575,205.635,88300000.0
2008-06-02 13:30:00,205.63,205.68,205.63,205.66,85700000.0
2008-06-02 13:31:00,205.66,205.69,205.625,205.64,163800000.0
2008-06-02 13:32:00,205.64,205.645,205.59,205.62,95500000.0
2008-06-02 13:33:00,205.61,205.62,205.59,205.61,122600000.0
2008-06-02 13:34:00,205.61,205.61,205.55,205.56,137600000.0
2008-06-02 13:35:00,205.56,205.58,205.51,205.54,161500000.0
2008-06-02 13:36:00,205.54,205.56,205.52,205.56,57500000.0
2008-06-02 13:37:00,205.56,205.58,205.53,205.54,151600000.0
2008-06-02 13:38:00,205.54,205.57,205.53,205.56,120200000.0
2008-06-02 13:39:00,205.54,205.55,205.53,205.54,50900000.0
2008-06-02 13:40:00,205.545,205.56,205.53,205.535,73200000.0
2008-06-02 13:41:00,205.54,205.545,205.535,205.535,42100000.0
2008-06-02 13:42:00,205.535,205.56,205.525,205.555,195700000.0
2008-06-02 13:43:00,205.535,205.54,205.5,205.5,448800001.0
2008-06-02 13:44:00,205.51,205.53,205.485,205.515,338600000.0
2008-06-02 13:45:00,205.515,205.545,205.48,205.49,352600000.0
2008-06-02 13:46:00,205.49,205.505,205.47,205.505,89200000.0
2008-06-02 13:47:00,205.495,205.52,205.485,205.51,191300000.0
2008-06-02 13:48:00,205.505,205.53,205.435,205.45,405900000.0
2008-06-02 13:49:00,205.435,205.46,205.43,205.45,68900000.0
2008-06-02 13:50:00,205.455,205.48,205.435,205.46,55500000.0
2008-06-02 13:51:00,205.46,205.51,205.46,205.51,104500000.0
2008-06-02 13:52:00,205.51,205.56,205.48,205.53,106100000.0
2008-06-02 13:53:00,205.53,205.53,205.47,205.47,111400000.0
2008-06-02 13:54:00,205.47,205.5,205.47,205.48,138300000.0
2008-06-02 13:55:00,205.48,205.5,205.47,205.47,61400000.0
2008-06-02 13:56:00,205.47,205.51,205.44,205.5,114900000.0
2008-06-02 13:57:00,205.505,205.58,205.5,205.56,87400000.0
2008-06-02 13:58:00,205.55,205.56,205.465,205.47,120300000.0
2008-06-02 13:59:00,205.47,205.48,205.445,205.46,101700000.0
2008-06-02 14:00:00,205.47,205.49,205.45,205.46,72900000.0
2008-06-02 14:01:00,205.45,205.46,205.4,205.42,76800000.0
2008-06-02 14:02:00,205.42,205.43,205.4,205.43,27700000.0
2008-06-02 14:03:00,205.43,205.445,205.43,205.43,24700000.0
2008-06-02 14:04:00,205.43,205.43,205.4,205.4,86200000.0
2008-06-02 14:05:00,205.4,205.4,205.37,205.39,130800000.0
2008-06-02 14:06:00,205.39,205.4,205.37,205.39,43400000.0
2008-06-02 14:07:00,205.39,205.44,205.39,205.44,89500000.0
2008-06-02 14:08:00,205.42,205.45,205.405,205.43,115800000.0
2008-06-02 14:09:00,205.43,205.44,205.34,205.44,178800000.0
2008-06-02 14:10:00,205.44,205.54,205.44,205.51,208800000.0
2008-06-02 14:11:00,205.51,205.56,205.51,205.52,139100000.0
2008-06-02 14:12:00,205.52,205.52,205.5,205.5,148900000.0
2008-06-02 14:13:00,205.5,205.51,205.48,205.5,109300000.0
2008-06-02 14:14:00,205.49,205.51,205.48,205.51,168200000.0
2008-06-02 14:15:00,205.5,205.5,205.43,205.48,150700000.0
2008-06-02 14:16:00,205.47,205.51,205.47,205.48,39700000.0
2008-06-02 14:17:00,205.5,205.52,205.48,205.51,61500000.0
2008-06-02 14:18:00,205.52,205.52,205.42,205.44,78300000.0
2008-06-02 14:19:00,205.45,205.46,205.42,205.42,88800000.0
2008-06-02 14:20:00,205.42,205.46,205.4,205.43,135900000.0
2008-06-02 14:21:00,205.43,205.46,205.42,205.43,105500000.0
2008-06-02 14:22:00,205.44,205.47,205.42,205.47,147300000.0
2008-06-02 14:23:00,205.47,205.48,205.39,205.39,133000000.0
2008-06-02 14:24:00,205.39,205.4,205.355,205.38,139600000.0
2008-06-02 14:25:00,205.38,205.41,205.35,205.39,142400000.0
2008-06-02 14:26:00,205.39,205.45,205.37,205.43,131100000.0
2008-06-02 14:27:00,205.43,205.45,205.41,205.41,141600000.0
2008-06-02 14:28:00,205.41,205.43,205.305,205.305,97100000.0
2008-06-02 14:29:00,205.33,205.37,205.3,205.31,96000000.0
2008-06-02 14:30:00,205.3,205.49,205.3,205.45,216300000.0
2008-06-02 14:31:00,205.445,205.47,205.43,205.445,102500000.0
2008-06-02 14:32:00,205.445,205.48,205.44,205.46,119000000.0
2008-06-02 14:33:00,205.46,205.46,205.34,205.38,193300000.0
2008-06-02 14:34:00,205.38,205.39,205.36,205.39,102000000.0
2008-06-02 14:35:00,205.39,205.39,205.3,205.36,185200000.0
2008-06-02 14:36:00,205.36,205.37,205.34,205.35,114100000.0
2008-06-02 14:37:00,205.35,205.43,205.35,205.375,162600000.0
2008-06-02 14:38:00,205.37,205.4,205.34,205.37,161200000.0
2008-06-02 14:39:00,205.37,205.39,205.34,205.36,211400000.0
2008-06-02 14:40:00,205.34,205.37,205.32,205.325,127700000.0
2008-06-02 14:41:00,205.325,205.325,205.28,205.29,159300000.0
2008-06-02 14:42:00,205.3,205.3,205.26,205.26,142700000.0
2008-06-02 14:43:00,205.26,205.26,205.16,205.23,207900000.0
2008-06-02 14:44:00,205.24,205.25,205.17,205.18,190500000.0
2008-06-02 14:45:00,205.18,205.21,205.17,205.21,132700000.0
2008-06-02 14:46:00,205.21,205.22,205.16,205.2,146200000.0
2008-06-02 14:47:00,205.21,205.23,205.185,205.22,114100000.0
2008-06-02 14:48:00,205.22,205.26,205.21,205.24,98700000.0
2008-06-02 14:49:00,205.245,205.33,205.24,205.31,156500000.0
2008-06-02 14:50:00,205.31,205.35,205.31,205.31,131100000.0
2008-06-02 14:51:00,205.31,205.37,205.31,205.37,170700000.0
2008-06-02 14:52:00,205.37,205.41,205.355,205.4,161700000.0
2008-06-02 14:53:00,205.41,205.43,205.39,205.41,126900000.0
2008-06-02 14:54:00,205.41,205.45,205.4,205.43,126500000.0
2008-06-02 14:55:00,205.43,205.46,205.405,205.42,243700000.0
2008-06-02 14:56:00,205.42,205.45,205.39,205.39,163000000.0
2008-06-02 14:57:00,205.39,205.39,205.33,205.33,78600000.0
2008-06-02 14:58:00,205.33,205.405,205.33,205.36,180300000.0
2008-06-02 14:59:00,205.36,205.44,205.36,205.39,139500000.0
2008-06-02 15:00:00,205.39,205.39,205.32,205.32,182100000.0
2008-06-02 15:01:00,205.32,205.37,205.32,205.34,110400000.0
2008-06-02 15:02:00,205.34,205.34,205.23,205.24,117300000.0
2008-06-02 15:03:00,205.24,205.27,205.23,205.25,88300000.0
2008-06-02 15:04:00,205.25,205.29,205.25,205.25,117100000.0
2008-06-02 15:05:00,205.26,205.27,205.23,205.23,168000000.0
2008-06-02 15:06:00,205.23,205.365,205.195,205.365,238700000.0
2008-06-02 15:07:00,205.36,205.47,205.36,205.46,139800000.0
2008-06-02 15:08:00,205.46,205.53,205.45,205.53,168600000.0
2008-06-02 15:09:00,205.52,205.52,205.47,205.48,86700000.0
2008-06-02 15:10:00,205.47,205.56,205.47,205.515,195700000.0
2008-06-02 15:11:00,205.51,205.515,205.43,205.455,227400000.0
2008-06-02 15:12:00,205.45,205.48,205.41,205.42,203100000.0
2008-06-02 15:13:00,205.42,205.44,205.335,205.39,189100000.0
2008-06-02 15:14:00,205.38,205.38,205.335,205.34,130700000.0
2008-06-02 15:15:00,205.34,205.37,205.315,205.355,159500000.0
2008-06-02 15:16:00,205.36,205.38,205.35,205.38,85200000.0
2008-06-02 15:17:00,205.38,205.41,205.38,205.39,91900000.0
2008-06-02 15:18:00,205.39,205.44,205.39,205.41,122700000.0
2008-06-02 15:19:00,205.415,205.47,205.415,205.47,111500000.0
2008-06-02 15:20:00,205.47,205.49,205.43,205.435,133000000.0
2008-06-02 15:21:00,205.435,205.47,205.43,205.455,152900000.0
2008-06-02 15:22:00,205.46,205.56,205.46,205.52,124200000.0
2008-06-02 15:23:00,205.52,205.54,205.51,205.51,102100000.0
2008-06-02 15:24:00,205.52,205.55,205.48,205.5,133500000.0
2008-06-02 15:25:00,205.5,205.52,205.48,205.48,77300000.0
2008-06-02 15:26:00,205.48,205.53,205.45,205.45,210200000.0
2008-06-02 15:27:00,205.45,205.49,205.45,205.45,201300000.0
2008-06-02 15:28:00,205.45,205.49,205.45,205.45,78600000.0
2008-06-02 15:29:00,205.45,205.48,205.415,205.45,126700000.0
2008-06-02 15:30:00,205.45,205.45,205.44,205.44,70400000.0
2008-06-02 15:31:00,205.44,205.44,205.36,205.365,183200000.0
2008-06-02 15:32:00,205.365,205.39,205.36,205.36,141900000.0
2008-06-02 15:33:00,205.36,205.405,205.36,205.36,155100000.0
2008-06-02 15:34:00,205.36,205.37,205.32,205.34,155700000.0
2008-06-02 15:35:00,205.34,205.41,205.33,205.39,165600000.0
2008-06-02 15:36:00,205.39,205.46,205.39,205.44,132100000.0
2008-06-02 15:37:00,205.44,205.44,205.39,205.4,83400000.0
2008-06-02 15:38:00,205.4,205.41,205.36,205.39,173600000.0
2008-06-02 15:39:00,205.39,205.46,205.37,205.42,151300000.0
2008-06-02 15:40:00,205.425,205.44,205.37,205.375,130400000.0
2008-06-02 15:41:00,205.375,205.42,205.36,205.38,150700000.0
2008-06-02 15:42:00,205.38,205.45,205.38,205.45,107000000.0
2008-06-02 15:43:00,205.45,205.46,205.41,205.45,115400000.0
2008-06-02 15:44:00,205.47,205.48,205.42,205.42,98200000.0
2008-06-02 15:45:00,205.425,205.44,205.4,205.41,119300000.0
2008-06-02 15:46:00,205.41,205.45,205.39,205.43,107600000.0
2008-06-02 15:47:00,205.45,205.46,205.41,205.43,134900000.0
2008-06-02 15:48:00,205.43,205.46,205.39,205.43,271300000.0
2008-06-02 15:49:00,205.43,205.5,205.43,205.46,118400000.0
2008-06-02 15:50:00,205.46,205.46,205.28,205.28,154100000.0
2008-06-02 15:51:00,205.28,205.41,205.28,205.41,214100000.0
2008-06-02 15:52:00,205.39,205.41,205.315,205.33,201100000.0
2008-06-02 15:53:00,205.33,205.4,205.33,205.4,117500000.0
2008-06-02 15:54:00,205.4,205.4,205.305,205.305,229800000.0
2008-06-02 15:55:00,205.31,205.33,205.29,205.33,210200000.0
2008-06-02 15:56:00,205.32,205.36,205.295,205.3,181900000.0
2008-06-02 15:57:00,205.29,205.42,205.29,205.42,206200000.0
2008-06-02 15:58:00,205.42,205.42,205.37,205.385,198000000.0
2008-06-02 15:59:00,205.38,205.415,205.36,205.36,228000000.0
2008-06-02 16:00:00,205.39,205.56,205.37,205.54,272200000.0
2008-06-02 16:01:00,205.54,205.54,205.27,205.4,262700000.0
2008-06-02 16:02:00,205.4,205.545,205.4,205.49,255700000.0
2008-06-02 16:03:00,205.49,205.56,205.445,205.54,240000000.0
2008-06-02 16:04:00,205.54,205.65,205.48,205.65,240600000.0
2008-06-02 16:05:00,205.65,205.65,205.55,205.59,251300000.0
2008-06-02 16:06:00,205.59,205.66,205.52,205.53,198800000.0
2008-06-02 16:07:00,205.53,205.56,205.49,205.52,123000000.0
2008-06-02 16:08:00,205.52,205.54,205.45,205.54,173000000.0
2008-06-02 16:09:00,205.54,205.58,205.47,205.51,241700000.0
2008-06-02 16:10:00,205.51,205.67,205.49,205.66,263600000.0
2008-06-02 16:11:00,205.66,205.705,205.61,205.615,238800000.0
2008-06-02 16:12:00,205.615,205.72,205.58,205.64,267200000.0
2008-06-02 16:13:00,205.63,205.71,205.58,205.59,253500000.0
2008-06-02 16:14:00,205.59,205.59,205.49,205.52,243400000.0
2008-06-02 16:15:00,205.53,205.57,205.52,205.57,155000000.0
2008-06-02 16:16:00,205.58,205.6,205.525,205.57,138000000.0
2008-06-02 16:17:00,205.55,205.63,205.55,205.59,130000000.0
2008-06-02 16:18:00,205.59,205.62,205.575,205.59,186400000.0
2008-06-02 16:19:00,205.6,205.64,205.59,205.62,205000000.0
2008-06-02 16:20:00,205.62,205.76,205.605,205.76,221500000.0
2008-06-02 16:21:00,205.76,205.775,205.67,205.67,192600000.0
2008-06-02 16:22:00,205.68,205.68,205.63,205.63,261400000.0
2008-06-02 16:23:00,205.63,205.63,205.51,205.51,198600000.0
2008-06-02 16:24:00,205.51,205.52,205.47,205.48,221000000.0
2008-06-02 16:25:00,205.485,205.5,205.4,205.44,232000000.0
2008-06-02 16:26:00,205.44,205.45,205.355,205.365,218400000.0
2008-06-02 16:27:00,205.365,205.41,205.31,205.335,264100000.0
2008-06-02 16:28:00,205.335,205.36,205.32,205.35,197400000.0
2008-06-02 16:29:00,205.35,205.4,205.35,205.38,110100000.0
2008-06-02 16:30:00,205.35,205.4,205.34,205.38,214400000.0
2008-06-02 16:31:00,205.38,205.425,205.37,205.41,162500000.0
2008-06-02 16:32:00,205.41,205.41,205.25,205.31,259900000.0
2008-06-02 16:33:00,205.31,205.405,205.31,205.38,186500000.0
2008-06-02 16:34:00,205.38,205.42,205.37,205.395,136500000.0
2008-06-02 16:35:00,205.4,205.45,205.365,205.39,251000000.0
2008-06-02 16:36:00,205.39,205.41,205.37,205.37,193600000.0
2008-06-02 16:37:00,205.37,205.46,205.37,205.46,150800000.0
2008-06-02 16:38:00,205.46,205.52,205.46,205.51,167500000.0
2008-06-02 16:39:00,205.51,205.51,205.37,205.4,232000000.0
2008-06-02 16:40:00,205.4,205.47,205.4,205.435,153800000.0
2008-06-02 16:41:00,205.43,205.51,205.42,205.5,212800000.0
2008-06-02 16:42:00,205.5,205.5,205.44,205.46,152300000.0
2008-06-02 16:43:00,205.46,205.53,205.45,205.49,167600000.0
2008-06-02 16:44:00,205.49,205.53,205.49,205.49,181200000.0
2008-06-02 16:45:00,205.49,205.51,205.41,205.44,150700000.0
2008-06-02 16:46:00,205.44,205.49,205.44,205.465,143000000.0
2008-06-02 16:47:00,205.46,205.5,205.41,205.41,218100000.0
2008-06-02 16:48:00,205.41,205.42,205.345,205.37,226900000.0
2008-06-02 16:49:00,205.37,205.39,205.365,205.38,115900000.0
2008-06-02 16:50:00,205.38,205.41,205.35,205.37,171200000.0
2008-06-02 16:51:00,205.36,205.38,205.31,205.34,228600000.0
2008-06-02 16:52:00,205.34,205.36,205.32,205.32,164900000.0
2008-06-02 16:53:00,205.32,205.33,205.305,205.33,213700000.0
2008-06-02 16:54:00,205.33,205.38,205.32,205.38,155700000.0
2008-06-02 16:55:00,205.38,205.38,205.29,205.29,234300000.0
2008-06-02 16:56:00,205.29,205.36,205.29,205.35,208300000.0
2008-06-02 16:57:00,205.35,205.35,205.3,205.34,182700000.0
2008-06-02 16:58:00,205.34,205.37,205.29,205.34,187600000.0
2008-06-02 16:59:00,205.35,205.38,205.27,205.28,251100000.0
2008-06-02 17:00:00,205.28,205.4,205.28,205.38,242200000.0
2008-06-02 17:01:00,205.38,205.39,205.335,205.36,167100000.0
2008-06-02 17:02:00,205.365,205.37,205.32,205.34,263000000.0
2008-06-02 17:03:00,205.335,205.39,205.32,205.39,259900000.0
2008-06-02 17:04:00,205.39,205.39,205.31,205.37,351900000.0
2008-06-02 17:05:00,205.355,205.43,205.35,205.39,187200000.0
2008-06-02 17:06:00,205.39,205.41,205.32,205.32,167300000.0
2008-06-02 17:07:00,205.32,205.37,205.32,205.35,261700000.0
2008-06-02 17:08:00,205.33,205.35,205.3,205.33,224900000.0
2008-06-02 17:09:00,205.325,205.465,205.32,205.465,239500000.0
2008-06-02 17:10:00,205.46,205.63,205.455,205.59,238700000.0
2008-06-02 17:11:00,205.59,205.59,205.52,205.53,276500000.0
2008-06-02 17:12:00,205.525,205.57,205.52,205.57,195400000.0
2008-06-02 17:13:00,205.56,205.56,205.47,205.48,149900000.0
2008-06-02 17:14:00,205.48,205.49,205.41,205.485,243000000.0
2008-06-02 17:15:00,205.49,205.495,205.46,205.495,143900000.0
2008-06-02 17:16:00,205.51,205.53,205.47,205.47,172500000.0
2008-06-02 17:17:00,205.475,205.475,205.46,205.46,126200000.0
2008-06-02 17:18:00,205.46,205.49,205.46,205.48,162400000.0
2008-06-02 17:19:00,205.48,205.515,205.47,205.48,221100000.0
2008-06-02 17:20:00,205.48,205.5,205.47,205.47,179000000.0
2008-06-02 17:21:00,205.47,205.47,205.42,205.42,118000000.0
2008-06-02 17:22:00,205.42,205.46,205.42,205.455,139000000.0
2008-06-02 17:23:00,205.455,205.455,205.38,205.4,213800000.0
2008-06-02 17:24:00,205.405,205.47,205.39,205.42,223600000.0
2008-06-02 17:25:00,205.42,205.465,205.42,205.465,208000000.0
2008-06-02 17:26:00,205.46,205.505,205.425,205.5,258300000.0
2008-06-02 17:27:00,205.5,205.5,205.45,205.47,223600000.0
2008-06-02 17:28:00,205.47,205.48,205.42,205.48,168700000.0
2008-06-02 17:29:00,205.475,205.505,205.42,205.45,228900000.0
2008-06-02 17:30:00,205.44,205.44,205.32,205.345,220200000.0
2008-06-02 17:31:00,205.35,205.41,205.335,205.39,244600000.0
2008-06-02 17:32:00,205.39,205.39,205.275,205.28,190700000.0
2008-06-02 17:33:00,205.28,205.3,205.25,205.27,218500000.0
2008-06-02 17:34:00,205.25,205.29,205.25,205.29,184100000.0
2008-06-02 17:35:00,205.29,205.31,205.26,205.3,200100000.0
2008-06-02 17:36:00,205.3,205.33,205.25,205.27,183600000.0
2008-06-02 17:37:00,205.27,205.28,205.18,205.19,262500000.0
2008-06-02 17:38:00,205.19,205.265,205.175,205.18,277200000.0
2008-06-02 17:39:00,205.185,205.23,205.17,205.21,216700000.0
2008-06-02 17:40:00,205.2,205.28,205.195,205.27,211200000.0
2008-06-02 17:41:00,205.27,205.27,205.23,205.25,298200000.0
2008-06-02 17:42:00,205.25,205.29,205.22,205.29,239900000.0
2008-06-02 17:43:00,205.285,205.32,205.275,205.29,186300000.0
2008-06-02 17:44:00,205.29,205.34,205.26,205.27,199600000.0
2008-06-02 17:45:00,205.28,205.29,205.23,205.23,179900000.0
2008-06-02 17:46:00,205.24,205.25,205.23,205.235,215400000.0
2008-06-02 17:47:00,205.23,205.28,205.23,205.26,263600000.0
2008-06-02 17:48:00,205.26,205.29,205.23,205.27,254200000.0
2008-06-02 17:49:00,205.27,205.33,205.25,205.26,255900000.0
2008-06-02 17:50:00,205.26,205.32,205.26,205.29,274100000.0
2008-06-02 17:51:00,205.29,205.31,205.275,205.31,238200000.0
2008-06-02 17:52:00,205.31,205.37,205.31,205.35,144200000.0
2008-06-02 17:53:00,205.35,205.36,205.31,205.325,193800000.0
2008-06-02 17:54:00,205.335,205.34,205.27,205.32,233300000.0
2008-06-02 17:55:00,205.32,205.37,205.26,205.27,203900000.0
2008-06-02 17:56:00,205.28,205.31,205.27,205.29,148500000.0
2008-06-02 17:57:00,205.29,205.355,205.29,205.34,169100000.0
2008-06-02 17:58:00,205.335,205.38,205.33,205.365,127300000.0
2008-06-02 17:59:00,205.37,205.37,205.32,205.33,200900000.0
2008-06-02 18:00:00,205.325,205.325,205.24,205.25,182400000.0
2008-06-02 18:01:00,205.25,205.375,205.25,205.355,231500000.0
2008-06-02 18:02:00,205.355,205.375,205.28,205.375,240200000.0
2008-06-02 18:03:00,205.375,205.4,205.36,205.4,166200000.0
2008-06-02 18:04:00,205.4,205.42,205.38,205.39,89800000.0
2008-06-02 18:05:00,205.38,205.39,205.34,205.355,152500000.0
2008-06-02 18:06:00,205.35,205.385,205.33,205.385,135300000.0
2008-06-02 18:07:00,205.39,205.415,205.355,205.37,141200000.0
2008-06-02 18:08:00,205.36,205.375,205.34,205.35,120200000.0
2008-06-02 18:09:00,205.355,205.365,205.32,205.335,119600000.0
2008-06-02 18:10:00,205.335,205.355,205.33,205.345,62400000.0
2008-06-02 18:11:00,205.35,205.375,205.31,205.315,147100000.0
2008-06-02 18:12:00,205.315,205.36,205.315,205.36,62700000.0
2008-06-02 18:13:00,205.33,205.35,205.315,205.35,59000000.0
2008-06-02 18:14:00,205.35,205.37,205.32,205.32,44100000.0
2008-06-02 18:15:00,205.32,205.36,205.27,205.35,73800000.0
2008-06-02 18:16:00,205.36,205.37,205.25,205.27,59300000.0
2008-06-02 18:17:00,205.27,205.32,205.27,205.3,33000000.0
2008-06-02 18:18:00,205.3,205.34,205.3,205.32,51600000.0
2008-06-02 18:19:00,205.325,205.35,205.23,205.27,119600000.0
2008-06-02 18:20:00,205.26,205.29,205.26,205.28,59900000.0
2008-06-02 18:21:00,205.29,205.29,205.255,205.27,49400000.0
2008-06-02 18:22:00,205.27,205.3,205.27,205.3,47300000.0
2008-06-02 18:23:00,205.3,205.32,205.27,205.27,34200000.0
2008-06-02 18:24:00,205.27,205.31,205.24,205.28,90600000.0
2008-06-02 18:25:00,205.28,205.32,205.28,205.29,76700000.0
2008-06-02 18:26:00,205.29,205.315,205.28,205.315,58300000.0
2008-06-02 18:27:00,205.31,205.33,205.27,205.29,90300000.0
2008-06-02 18:28:00,205.28,205.28,205.2,205.22,71200000.0
2008-06-02 18:29:00,205.24,205.25,205.22,205.25,47000000.0
2008-06-02 18:30:00,205.24,205.24,205.14,205.145,116600000.0
2008-06-02 18:31:00,205.145,205.19,205.14,205.14,133600000.0
2008-06-02 18:32:00,205.14,205.18,205.14,205.18,98000000.0
2008-06-02 18:33:00,205.18,205.235,205.17,205.22,111000000.0
2008-06-02 18:34:00,205.22,205.22,205.06,205.06,175400000.0
2008-06-02 18:35:00,205.06,205.06,204.89,205.0,369800000.0
2008-06-02 18:36:00,204.99,205.0,204.92,204.92,164400000.0
2008-06-02 18:37:00,204.92,204.955,204.81,204.82,198180000.0
2008-06-02 18:38:00,204.81,204.86,204.73,204.73,232300000.0
2008-06-02 18:39:00,204.73,204.85,204.69,204.73,212800000.0
2008-06-02 18:40:00,204.73,204.79,204.68,204.74,185100000.0
2008-06-02 18:41:00,204.74,204.75,204.66,204.75,184000000.0
2008-06-02 18:42:00,204.77,204.81,204.75,204.79,144700000.0
2008-06-02 18:43:00,204.79,204.86,204.77,204.81,168100000.0
2008-06-02 18:44:00,204.81,204.9,204.81,204.89,56339414.0
2008-06-02 18:45:00,204.89,204.93,204.84,204.84,81399128.0
2008-06-02 18:46:00,204.84,204.88,204.84,204.88,91400000.0
2008-06-02 18:47:00,204.88,204.89,204.84,204.89,120500000.0
2008-06-02 18:48:00,204.89,204.97,204.87,204.94,414400000.0
2008-06-02 18:49:00,204.94,204.94,204.78,204.79,180900000.0
2008-06-02 18:50:00,204.79,204.875,204.79,204.83,159700000.0
2008-06-02 18:51:00,204.83,204.89,204.82,204.82,157900000.0
2008-06-02 18:52:00,204.82,204.88,204.82,204.86,103700000.0
2008-06-02 18:53:00,204.87,204.91,204.83,204.85,43200000.0
2008-06-02 18:54:00,204.86,204.87,204.78,204.81,47700000.0
2008-06-02 18:55:00,204.82,204.88,204.79,204.88,77000000.0
2008-06-02 18:56:00,204.87,204.915,204.85,204.91,77900000.0
2008-06-02 18:57:00,204.91,204.92,204.81,204.86,113000000.0
2008-06-02 18:58:00,204.88,204.88,204.75,204.81,135600000.0
2008-06-02 18:59:00,204.81,204.89,204.81,204.86,93800000.0
2008-06-02 19:00:00,204.86,204.87,204.83,204.86,99800000.0
2008-06-02 19:01:00,204.87,204.93,204.84,204.85,111900000.0
2008-06-02 19:02:00,204.84,204.87,204.84,204.86,35700000.0
2008-06-02 19:03:00,204.86,204.94,204.84,204.9,93100000.0
2008-06-02 19:04:00,204.9,204.9,204.86,204.9,76900000.0
2008-06-02 19:05:00,204.9,204.93,204.87,204.915,130000000.0
2008-06-02 19:06:00,204.92,204.92,204.79,204.81,152900000.0
2008-06-02 19:07:00,204.81,204.81,204.71,204.74,108100000.0
2008-06-02 19:08:00,204.74,204.78,204.69,204.77,149800000.0
2008-06-02 19:09:00,204.77,204.84,204.75,204.84,151400000.0
2008-06-02 19:10:00,204.85,204.88,204.85,204.87,82400000.0
2008-06-02 19:11:00,204.87,204.96,204.86,204.96,79200000.0
2008-06-02 19:12:00,204.965,205.02,204.965,204.97,104144000.0
2008-06-02 19:13:00,204.97,205.02,204.97,204.99,142500000.0
2008-06-02 19:14:00,204.99,204.99,204.89,204.915,93800000.0
2008-06-02 19:15:00,204.915,204.915,204.89,204.9,59500000.0
2008-06-02 19:16:00,204.9,204.92,204.89,204.915,115100000.0
2008-06-02 19:17:00,204.915,204.935,204.89,204.93,130500000.0
2008-06-02 19:18:00,204.93,204.975,204.93,204.93,95200000.0
2008-06-02 19:19:00,204.92,204.945,204.91,204.935,87300000.0
2008-06-02 19:20:00,204.93,204.93,204.87,204.87,85100000.0
2008-06-02 19:21:00,204.87,204.915,204.84,204.905,144700000.0
2008-06-02 19:22:00,204.905,204.905,204.78,204.78,85800000.0
2008-06-02 19:23:00,204.76,204.82,204.75,204.82,115200000.0
2008-06-02 19:24:00,204.82,204.87,204.82,204.85,150800000.0
2008-06-02 19:25:00,204.84,204.895,204.84,204.885,85800000.0
2008-06-02 19:26:00,204.885,204.89,204.81,204.865,139500000.0
2008-06-02 19:27:00,204.86,204.895,204.81,204.82,149400000.0
2008-06-02 19:28:00,204.82,204.855,204.8,204.82,140900000.0
2008-06-02 19:29:00,204.81,204.88,204.805,204.87,109400000.0
2008-06-02 19:30:00,204.865,204.865,204.775,204.78,185000000.0
2008-06-02 19:31:00,204.78,204.82,204.775,204.815,109800000.0
2008-06-02 19:32:00,204.815,204.85,204.815,204.83,100000000.0
2008-06-02 19:33:00,204.83,204.86,204.805,204.86,142000000.0
2008-06-02 19:34:00,204.86,204.91,204.835,204.91,105500000.0
2008-06-02 19:35:00,204.91,205.01,204.9,204.985,121800000.0
2008-06-02 19:36:00,204.985,204.99,204.93,204.95,61400000.0
2008-06-02 19:37:00,204.96,204.96,204.9,204.92,57200000.0
2008-06-02 19:38:00,204.92,204.975,204.92,204.97,85400000.0
2008-06-02 19:39:00,204.97,204.99,204.95,204.97,87200000.0
2008-06-02 19:40:00,204.97,205.01,204.95,204.99,46500000.0
2008-06-02 19:41:00,204.99,205.01,204.975,204.975,62000000.0
2008-06-02 19:42:00,204.975,204.98,204.94,204.96,63500000.0
2008-06-02 19:43:00,204.96,204.975,204.905,204.905,77400000.0
2008-06-02 19:44:00,204.91,204.915,204.875,204.915,145000000.0
2008-06-02 19:45:00,204.915,204.955,204.91,204.955,126200000.0
2008-06-02 19:46:00,204.955,204.955,204.93,204.93,71300000.0
2008-06-02 19:47:00,204.93,204.94,204.905,204.905,43000000.0
2008-06-02 19:48:00,204.905,204.93,204.865,204.865,87900000.0
2008-06-02 19:49:00,204.87,204.885,204.83,204.835,209300000.0
2008-06-02 19:50:00,204.84,204.855,204.8,204.84,129400000.0
2008-06-02 19:51:00,204.835,204.87,204.835,204.865,112100000.0
2008-06-02 19:52:00,204.855,204.89,204.845,204.89,209900000.0
2008-06-02 19:53:00,204.88,204.965,204.88,204.96,80700000.0
2008-06-02 19:54:00,204.96,204.985,204.955,204.98,57400000.0
2008-06-02 19:55:00,204.98,205.005,204.955,204.975,116000000.0
2008-06-02 19:56:00,204.975,204.975,204.96,204.96,102600000.0
2008-06-02 19:57:00,204.96,204.965,204.96,204.96,13100000.0
2008-06-02 19:58:00,204.94,204.96,204.91,204.93,70700000.0
2008-06-02 19:59:00,204.93,205.04,204.93,205.01,116500000.0
2008-06-02 20:00:00,205.005,205.06,204.995,205.06,166300000.0
2008-06-02 20:01:00,205.06,205.06,205.01,205.055,145900000.0
2008-06-02 20:02:00,205.05,205.06,205.0,205.01,127500000.0
2008-06-02 20:03:00,205.01,205.02,205.0,205.01,73100000.0
2008-06-02 20:04:00,205.02,205.035,204.99,205.01,104900000.0
2008-06-02 20:05:00,205.0,205.01,204.99,204.99,64500000.0
2008-06-02 20:06:00,204.99,205.07,204.99,205.055,121200000.0
2008-06-02 20:07:00,205.055,205.13,205.04,205.105,156600000.0
2008-06-02 20:08:00,205.105,205.14,205.095,205.13,70800000.0
2008-06-02 20:09:00,205.14,205.15,205.09,205.09,111800000.0
2008-06-02 20:10:00,205.08,205.09,205.04,205.07,88300000.0
2008-06-02 20:11:00,205.08,205.16,205.08,205.15,80300000.0
2008-06-02 20:12:00,205.15,205.19,205.15,205.18,136400000.0
2008-06-02 20:13:00,205.18,205.195,205.16,205.19,119400000.0
2008-06-02 20:14:00,205.18,205.28,205.18,205.26,74100000.0
2008-06-02 20:15:00,205.26,205.275,205.255,205.275,35200000.0
2008-06-02 20:16:00,205.275,205.3,205.265,205.285,85200000.0
2008-06-02 20:17:00,205.295,205.31,205.255,205.295,130700000.0
2008-06-02 20:18:00,205.295,205.3,205.26,205.26,145600000.0
2008-06-02 20:19:00,205.25,205.28,205.25,205.265,105000000.0
2008-06-02 20:20:00,205.26,205.3,205.255,205.285,105400000.0
2008-06-02 20:21:00,205.295,205.295,205.21,205.23,130200000.0
2008-06-02 20:22:00,205.23,205.245,205.21,205.23,99800000.0
2008-06-02 20:23:00,205.23,205.23,205.2,205.2,11600000.0
2008-06-02 20:24:00,205.2,205.24,205.2,205.21,65100000.0
2008-06-02 20:25:00,205.21,205.235,205.16,205.22,135900000.0
2008-06-02 20:26:00,205.215,205.23,205.21,205.23,29900000.0
2008-06-02 20:27:00,205.22,205.24,205.15,205.175,125000000.0
2008-06-02 20:28:00,205.175,205.225,205.155,205.205,94700000.0
2008-06-02 20:29:00,205.2,205.23,205.195,205.23,69300000.0
2008-06-02 20:30:00,205.245,205.285,205.23,205.27,83400000.0
2008-06-02 20:31:00,205.27,205.29,205.255,205.27,68600000.0
2008-06-02 20:32:00,205.26,205.26,205.21,205.24,36800000.0
2008-06-02 20:33:00,205.24,205.24,205.21,205.24,62800000.0
2008-06-02 20:34:00,205.24,205.24,205.2,205.2,25300000.0
2008-06-02 20:35:00,205.2,205.24,205.2,205.21,53100000.0
2008-06-02 20:36:00,205.205,205.24,205.2,205.24,96600000.0
2008-06-02 20:37:00,205.24,205.26,205.2,205.21,93500000.0
2008-06-02 20:38:00,205.215,205.235,205.21,205.23,50800000.0
2008-06-02 20:39:00,205.235,205.24,205.205,205.24,116400000.0
2008-06-02 20:40:00,205.25,205.28,205.245,205.26,104300000.0
2008-06-02 20:41:00,205.26,205.26,205.17,205.17,87100000.0
2008-06-02 20:42:00,205.17,205.17,205.15,205.15,60100000.0
2008-06-02 20:43:00,205.15,205.155,205.15,205.15,30000000.0
2008-06-02 20:44:00,205.15,205.21,205.15,205.18,114300000.0
2008-06-02 20:45:00,205.18,205.19,205.18,205.18,42100000.0
2008-06-02 20:46:00,205.185,205.185,205.15,205.18,81800000.0
2008-06-02 20:47:00,205.18,205.19,205.175,205.19,21600000.0
2008-06-02 20:48:00,205.19,205.205,205.185,205.195,31600000.0
2008-06-02 20:49:00,205.19,205.235,205.175,205.235,107400000.0
2008-06-02 20:50:00,205.235,205.24,205.205,205.215,82900000.0
2008-06-02 20:51:00,205.215,205.225,205.2,205.21,106200000.0
2008-06-02 20:52:00,205.21,205.23,205.2,205.23,50600000.0
2008-06-02 20:53:00,205.23,205.3,205.23,205.25,93400000.0
2008-06-02 20:54:00,205.25,205.25,205.2,205.2,69500000.0
2008-06-02 20:55:00,205.2,205.235,205.16,205.225,204200000.0
2008-06-02 20:56:00,205.225,205.225,205.2,205.21,56800000.0
2008-06-02 20:57:00,205.21,205.215,205.16,205.21,162000000.0
2008-06-02 20:58:00,205.21,205.22,205.205,205.21,39200000.0
2008-06-02 20:59:00,205.215,205.23,205.16,205.16,81200000.0
2008-06-02 21:00:00,205.15,205.185,205.15,205.185,76200000.0
2008-06-02 21:01:00,205.185,205.215,205.18,205.21,44800000.0
2008-06-02 21:02:00,205.205,205.215,205.195,205.205,28400000.0
2008-06-02 21:03:00,205.205,205.23,205.195,205.22,45900000.0
2008-06-02 21:04:00,205.22,205.24,205.2,205.2,19000000.0
2008-06-02 21:05:00,205.2,205.205,205.18,205.205,13200000.0
2008-06-02 21:06:00,205.21,205.21,205.16,205.175,29000000.0
2008-06-02 21:07:00,205.175,205.18,205.16,205.175,33200000.0
2008-06-02 21:08:00,205.18,205.185,205.175,205.18,6400000.0
2008-06-02 21:09:00,205.17,205.18,205.16,205.16,75800000.0
2008-06-02 21:10:00,205.16,205.17,205.16,205.16,54500000.0
2008-06-02 21:11:00,205.16,205.19,205.16,205.18,47600000.0
2008-06-02 21:12:00,205.19,205.21,205.18,205.21,48000000.0
2008-06-02 21:13:00,205.205,205.23,205.2,205.21,26300000.0
2008-06-02 21:14:00,205.21,205.235,205.195,205.215,34400000.0
2008-06-02 21:15:00,205.22,205.23,205.195,205.21,28600000.0
2008-06-02 21:16:00,205.21,205.235,205.16,205.16,63800000.0
2008-06-02 21:17:00,205.16,205.18,205.16,205.175,45200000.0
2008-06-02 21:18:00,205.175,205.205,205.165,205.205,36300000.0
2008-06-02 21:19:00,205.21,205.26,205.21,205.245,72100000.0
2008-06-02 21:20:00,205.245,205.285,205.24,205.25,35800000.0
2008-06-02 21:21:00,205.25,205.25,205.23,205.24,43500000.0
2008-06-02 21:22:00,205.245,205.255,205.22,205.23,51100000.0
2008-06-02 21:23:00,205.23,205.24,205.22,205.24,36300000.0
2008-06-02 21:24:00,205.24,205.27,205.24,205.25,38800000.0
2008-06-02 21:25:00,205.25,205.29,205.25,205.27,84400000.0
2008-06-02 21:26:00,205.27,205.33,205.205,205.33,98900000.0
2008-06-02 21:27:00,205.32,205.345,205.31,205.32,57200000.0
2008-06-02 21:28:00,205.325,205.38,205.325,205.35,58900000.0
2008-06-02 21:29:00,205.35,205.385,205.35,205.375,70600000.0
2008-06-02 21:30:00,205.375,205.4,205.355,205.355,30400000.0
2008-06-02 21:31:00,205.355,205.45,205.355,205.43,36200000.0
2008-06-02 21:32:00,205.42,205.465,205.4,205.43,93100000.0
2008-06-02 21:33:00,205.435,205.485,205.43,205.46,67000000.0
2008-06-02 21:34:00,205.45,205.465,205.4,205.4,57700000.0
2008-06-02 21:35:00,205.39,205.43,205.39,205.4,59400000.0
2008-06-02 21:36:00,205.4,205.4,205.39,205.39,25000000.0
2008-06-02 21:37:00,205.38,205.39,205.37,205.38,60200000.0
2008-06-02 21:38:00,205.38,205.43,205.38,205.43,31700000.0
2008-06-02 21:39:00,205.42,205.43,205.4,205.4,41300000.0
2008-06-02 21:40:00,205.405,205.405,205.38,205.38,47800000.0
2008-06-02 21:41:00,205.35,205.38,205.335,205.345,40100000.0
2008-06-02 21:42:00,205.345,205.37,205.345,205.365,18800000.0
2008-06-02 21:43:00,205.37,205.38,205.365,205.375,21800000.0
2008-06-02 21:44:00,205.365,205.375,205.36,205.375,18900000.0
2008-06-02 21:45:00,205.38,205.465,205.38,205.465,111700000.0
2008-06-02 21:46:00,205.46,205.51,205.42,205.49,104600000.0
2008-06-02 21:47:00,205.5,205.5,205.47,205.485,64000000.0
2008-06-02 21:48:00,205.48,205.505,205.47,205.49,35600000.0
2008-06-02 21:49:00,205.49,205.515,205.47,205.49,49700000.0
2008-06-02 21:50:00,205.49,205.535,205.49,205.525,59800000.0
2008-06-02 21:51:00,205.515,205.59,205.515,205.57,79900000.0
2008-06-02 21:52:00,205.57,205.6,205.57,205.57,29100000.0
2008-06-02 21:53:00,205.58,205.6,205.575,205.59,44100000.0
2008-06-02 21:54:00,205.59,205.67,205.59,205.65,45000000.0
2008-06-02 21:55:00,205.65,205.66,205.63,205.65,29000000.0
2008-06-02 21:56:00,205.65,205.68,205.63,205.66,61500000.0
2008-06-02 21:57:00,205.665,205.69,205.64,205.65,80800000.0
2008-06-02 21:58:00,205.65,205.65,205.61,205.61,49900000.0
2008-06-02 21:59:00,205.61,205.63,205.56,205.56,85200000.0
2008-06-02 22:00:00,205.55,205.59,205.55,205.59,34600000.0
2008-06-02 22:01:00,205.59,205.65,205.585,205.65,82700000.0
2008-06-02 22:02:00,205.63,205.65,205.63,205.65,25500000.0
2008-06-02 22:03:00,205.645,205.655,205.59,205.61,42500000.0
2008-06-02 22:04:00,205.59,205.61,205.59,205.6,29700000.0
2008-06-02 22:05:00,205.59,205.6,205.58,205.59,43700000.0
2008-06-02 22:06:00,205.59,205.62,205.585,205.61,54200000.0
2008-06-02 22:07:00,205.59,205.61,205.55,205.6,35300000.0
2008-06-02 22:08:00,205.6,205.62,205.565,205.58,43500000.0
2008-06-02 22:09:00,205.585,205.6,205.585,205.6,20900000.0
2008-06-02 22:10:00,205.59,205.6,205.58,205.59,40400000.0
2008-06-02 22:11:00,205.59,205.61,205.58,205.59,52000000.0
2008-06-02 22:12:00,205.59,205.62,205.57,205.62,39400000.0
2008-06-02 22:13:00,205.62,205.63,205.61,205.63,31700000.0
2008-06-02 22:14:00,205.63,205.65,205.63,205.64,6500000.0
2008-06-02 22:15:00,205.63,205.64,205.63,205.635,6900000.0
2008-06-02 22:16:00,205.63,205.63,205.61,205.61,11600000.0
2008-06-02 22:17:00,205.62,205.625,205.62,205.62,12200000.0
2008-06-02 22:18:00,205.62,205.65,205.62,205.62,40000000.0
2008-06-02 22:19:00,205.63,205.65,205.625,205.63,12600000.0
2008-06-02 22:20:00,205.625,205.63,205.61,205.625,18000000.0
2008-06-02 22:21:00,205.64,205.64,205.63,205.63,3500000.0
2008-06-02 22:22:00,205.625,205.65,205.625,205.625,15200000.0
2008-06-02 22:23:00,205.625,205.65,205.625,205.65,29600000.0
2008-06-02 22:24:00,205.65,205.65,205.63,205.65,18500000.0
2008-06-02 22:25:00,205.65,205.65,205.6,205.61,23000000.0
2008-06-02 22:26:00,205.61,205.63,205.6,205.605,81200000.0
2008-06-02 22:27:00,205.6,205.61,205.6,205.6,25900000.0
2008-06-02 22:28:00,205.6,205.62,205.6,205.6,29800000.0
2008-06-02 22:29:00,205.605,205.605,205.6,205.6,8800000.0
2008-06-02 22:30:00,205.605,205.605,205.6,205.6,9900000.0
2008-06-02 22:31:00,205.6,205.61,205.55,205.59,53900000.0
2008-06-02 22:32:00,205.6,205.61,205.58,205.61,14400000.0
2008-06-02 22:33:00,205.61,205.61,205.57,205.58,11900000.0
2008-06-02 22:34:00,205.58,205.585,205.58,205.585,11900000.0
2008-06-02 22:35:00,205.58,205.59,205.57,205.59,16600000.0
2008-06-02 22:36:00,205.59,205.59,205.585,205.585,3000000.0
2008-06-02 22:37:00,205.585,205.59,205.575,205.59,15300000.0
2008-06-02 22:38:00,205.59,205.59,205.585,205.59,11700000.0
2008-06-02 22:39:00,205.59,205.59,205.58,205.58,9800000.0
2008-06-02 22:40:00,205.58,205.58,205.57,205.58,4500000.0
2008-06-02 22:41:00,205.58,205.58,205.56,205.575,22900000.0
2008-06-02 22:42:00,205.58,205.6,205.48,205.565,79800000.0
2008-06-02 22:43:00,205.56,205.59,205.555,205.59,27100000.0
2008-06-02 22:44:00,205.59,205.62,205.57,205.61,16900000.0
2008-06-02 22:45:00,205.61,205.61,205.56,205.575,46300000.0
2008-06-02 22:46:00,205.58,205.59,205.57,205.59,35900000.0
2008-06-02 22:47:00,205.59,205.63,205.59,205.6,42200000.0
2008-06-02 22:48:00,205.585,205.605,205.58,205.605,13400000.0
2008-06-02 22:49:00,205.595,205.62,205.59,205.59,9200000.0
2008-06-02 22:50:00,205.59,205.59,205.58,205.59,26800000.0
2008-06-02 22:51:00,205.59,205.61,205.52,205.55,65800000.0
2008-06-02 22:52:00,205.54,205.54,205.48,205.48,40300000.0
2008-06-02 22:53:00,205.48,205.485,205.48,205.48,24800000.0
2008-06-02 22:54:00,205.48,205.495,205.45,205.49,43500000.0
2008-06-02 22:55:00,205.495,205.5,205.45,205.45,71400000.0
2008-06-02 22:56:00,205.45,205.47,205.37,205.41,51700000.0
2008-06-02 22:57:00,205.4,205.4,205.33,205.37,56600000.0
2008-06-02 22:58:00,205.355,205.42,205.355,205.4,50600000.0
2008-06-02 22:59:00,205.405,205.405,205.36,205.36,17300000.0
2008-06-02 23:00:00,205.39,205.4,205.36,205.39,26200000.0
2008-06-02 23:01:00,205.4,205.41,205.4,205.4,10700000.0
2008-06-02 23:02:00,205.4,205.43,205.4,205.42,7700000.0
2008-06-02 23:03:00,205.43,205.46,205.42,205.44,28100000.0
2008-06-02 23:04:00,205.44,205.44,205.44,205.44,6400000.0
2008-06-02 23:05:00,205.371,205.432,205.363,205.4,34700000.0
2008-06-02 23:06:00,205.44,205.44,205.41,205.41,4600000.0
2008-06-02 23:07:00,205.41,205.44,205.41,205.44,23200000.0
2008-06-02 23:08:00,205.45,205.5,205.44,205.5,21700000.0
2008-06-02 23:09:00,205.55,205.55,205.52,205.52,20000000.0
2008-06-02 23:10:00,205.485,205.485,205.485,205.485,800000.0
2008-06-02 23:11:00,205.52,205.54,205.52,205.54,36000000.0
2008-06-02 23:12:00,205.54,205.55,205.52,205.52,33200000.0
2008-06-02 23:13:00,205.52,205.54,205.52,205.52,24800000.0
2008-06-02 23:14:00,205.52,205.54,205.52,205.52,13600000.0
2008-06-02 23:15:00,205.53,205.53,205.5,205.52,24800000.0
2008-06-02 23:16:00,205.52,205.52,205.52,205.52,14400000.0
2008-06-02 23:17:00,205.49,205.52,205.49,205.52,7600000.0
2008-06-02 23:18:00,205.52,205.52,205.52,205.52,11200000.0
2008-06-02 23:19:00,205.52,205.52,205.52,205.52,27200000.0
2008-06-02 23:20:00,205.52,205.52,205.52,205.52,24000000.0
2008-06-02 23:21:00,205.52,205.525,205.515,205.52,28000000.0
2008-06-02 23:22:00,205.52,205.54,205.52,205.52,35300000.0
2008-06-02 23:23:00,205.525,205.525,205.49,205.52,17500000.0
2008-06-02 23:24:00,205.51,205.52,205.5,205.51,51200000.0
2008-06-02 23:25:00,205.51,205.54,205.51,205.54,27600000.0
2008-06-02 23:26:00,205.54,205.54,205.53,205.54,5700000.0
2008-06-02 23:27:00,205.53,205.55,205.52,205.54,9600000.0
2008-06-02 23:28:00,205.53,205.54,205.52,205.52,15000000.0
2008-06-02 23:29:00,205.51,205.54,205.5,205.53,36700000.0
2008-06-02 23:30:00,205.54,205.54,205.515,205.52,44000000.0
2008-06-02 23:31:00,205.54,205.55,205.52,205.55,26000000.0
2008-06-02 23:32:00,205.55,205.55,205.53,205.53,9600000.0
2008-06-02 23:33:00,205.53,205.53,205.52,205.52,38400000.0
2008-06-02 23:34:00,205.52,205.52,205.41,205.52,22000000.0
2008-06-02 23:35:00,205.41,205.52,205.41,205.52,30000000.0
2008-06-02 23:36:00,205.52,205.52,205.52,205.52,8000000.0
2008-06-02 23:37:00,205.52,205.52,205.52,205.52,12800000.0
2008-06-02 23:38:00,205.52,205.52,205.47,205.52,14400000.0
2008-06-02 23:39:00,205.52,205.52,205.47,205.52,27200000.0
2008-06-02 23:40:00,205.52,205.52,205.52,205.52,12800000.0
2008-06-02 23:41:00,205.52,205.52,205.35,205.44,32000000.0
2008-06-02 23:42:00,205.388,205.422,205.366,205.39,16800000.0
2008-06-02 23:43:00,205.373,205.442,205.366,205.428,19000000.0
2008-06-02 23:44:00,205.405,205.441,205.324,205.402,27400000.0
2008-06-02 23:45:00,205.44,205.44,205.36,205.36,4800000.0
2008-06-02 23:46:00,205.33,205.44,205.33,205.44,10900000.0
2008-06-02 23:47:00,205.44,205.44,205.25,205.25,48100000.0
2008-06-02 23:48:00,205.25,205.3,205.25,205.25,76800000.0
2008-06-02 23:49:00,205.25,205.25,205.25,205.25,8000000.0
2008-06-02 23:50:00,205.25,205.25,205.25,205.25,17700000.0
2008-06-02 23:51:00,205.25,205.25,205.25,205.25,19600000.0
2008-06-02 23:52:00,205.25,205.25,205.25,205.25,16800000.0
2008-06-02 23:53:00,205.25,205.25,205.25,205.25,8700000.0
2008-06-02 23:54:00,205.25,205.25,205.19,205.19,7500000.0
2008-06-02 23:55:00,205.19,205.27,205.19,205.25,34700000.0
2008-06-02 23:56:00,205.25,205.25,205.25,205.25,8100000.0
2008-06-02 23:57:00,205.25,205.25,205.25,205.25,19000000.0
2008-06-02 23:58:00,205.25,205.25,205.25,205.25,20900000.0
2008-06-02 23:59:00,205.25,205.25,205.25,205.25,6700000.0
2008-06-03 00:00:00,205.23,205.27,205.22,205.25,50300000.0
2008-06-03 00:01:00,205.255,205.275,205.255,205.275,10400000.0
2008-06-03 00:02:00,205.275,205.275,205.275,205.275,9600000.0
2008-06-03 00:03:00,205.28,205.335,205.27,205.325,56700000.0
2008-06-03 00:04:00,205.33,205.37,205.32,205.365,36000000.0
2008-06-03 00:05:00,205.37,205.37,205.36,205.36,40500000.0
2008-06-03 00:06:00,205.36,205.38,205.36,205.365,28500000.0
2008-06-03 00:07:00,205.37,205.38,205.37,205.38,14000000.0
2008-06-03 00:08:00,205.38,205.4,205.36,205.385,21700000.0
2008-06-03 00:09:00,205.395,205.405,205.385,205.39,5600000.0
2008-06-03 00:10:00,205.39,205.39,205.375,205.38,13400000.0
2008-06-03 00:11:00,205.37,205.39,205.37,205.39,45600000.0
2008-06-03 00:12:00,205.39,205.395,205.385,205.385,11000000.0
2008-06-03 00:13:00,205.39,205.39,205.37,205.37,3400000.0
2008-06-03 00:14:00,205.37,205.37,205.37,205.37,14300000.0
2008-06-03 00:15:00,205.37,205.37,205.37,205.37,5300000.0
2008-06-03 00:16:00,205.38,205.39,205.36,205.36,33700000.0
2008-06-03 00:17:00,205.36,205.36,205.3,205.31,82900000.0
2008-06-03 00:18:00,205.31,205.36,205.31,205.34,62200000.0
2008-06-03 00:19:00,205.34,205.36,205.33,205.34,29900000.0
2008-06-03 00:20:00,205.35,205.37,205.335,205.36,43200000.0
2008-06-03 00:21:00,205.36,205.37,205.34,205.34,19500000.0
2008-06-03 00:22:00,205.34,205.37,205.34,205.36,15300000.0
2008-06-03 00:23:00,205.37,205.45,205.37,205.45,30162500.0
2008-06-03 00:24:00,205.45,205.52,205.43,205.485,60887500.0
2008-06-03 00:25:00,205.51,205.53,205.46,205.52,24937500.0
2008-06-03 00:26:00,205.52,205.54,205.48,205.54,12825000.0
2008-06-03 00:27:00,205.53,205.53,205.48,205.52,17850000.0
2008-06-03 00:28:00,205.495,205.52,205.46,205.46,11675000.0
2008-06-03 00:29:00,205.46,205.47,205.46,205.47,6562500.0
2008-06-03 00:30:00,205.47,205.47,205.46,205.46,9225000.0
2008-06-03 00:31:00,205.46,205.46,205.46,205.46,3200000.0
2008-06-03 00:32:00,205.42,205.46,205.42,205.46,5925000.0
2008-06-03 00:33:00,205.46,205.46,205.46,205.46,12800000.0
2008-06-03 00:34:00,205.46,205.46,205.46,205.46,5600000.0
2008-06-03 00:35:00,205.46,205.46,205.46,205.46,5600000.0
2008-06-03 00:36:00,205.46,205.46,205.43,205.44,8762500.0
2008-06-03 00:37:00,205.43,205.43,205.43,205.43,17600000.0
2008-06-03 00:38:00,205.43,205.43,205.43,205.43,2400000.0
2008-06-03 00:39:00,205.43,205.43,205.43,205.43,10400000.0
2008-06-03 00:40:00,205.385,205.391,205.342,205.388,15900000.0
2008-06-03 00:41:00,205.43,205.43,205.43,205.43,4200000.0
2008-06-03 00:42:00,205.44,205.45,205.44,205.45,225000.0
2008-06-03 00:43:00,205.45,205.45,205.43,205.43,1025000.0
2008-06-03 00:44:00,205.42,205.43,205.42,205.43,1525000.0
2008-06-03 00:45:00,205.43,205.49,205.43,205.49,27525000.0
2008-06-03 00:46:00,205.49,205.49,205.46,205.47,6950000.0
2008-06-03 00:47:00,205.47,205.47,205.47,205.47,16000000.0
2008-06-03 00:48:00,205.47,205.47,205.47,205.47,10400000.0
2008-06-03 00:49:00,205.445,205.463,205.396,205.435,26400000.0
2008-06-03 00:50:00,205.47,205.47,205.47,205.47,15800000.0
2008-06-03 00:51:00,205.47,205.47,205.47,205.47,16000000.0
2008-06-03 00:52:00,205.47,205.47,205.47,205.47,11200000.0
2008-06-03 00:53:00,205.47,205.47,205.43,205.43,14400000.0
2008-06-03 00:54:00,205.43,205.43,205.36,205.36,25600000.0
2008-06-03 00:55:00,205.36,205.36,205.34,205.34,12800000.0
2008-06-03 00:56:00,205.34,205.34,205.34,205.34,6400000.0
2008-06-03 00:57:00,205.299,205.326,205.271,205.306,14400000.0
2008-06-03 00:58:00,205.34,205.34,205.32,205.34,18400000.0
2008-06-03 00:59:00,205.302,205.322,205.26,205.306,13600000.0
2008-06-03 01:00:00,205.34,205.375,205.34,205.365,16320000.0
2008-06-03 01:01:00,205.365,205.365,205.365,205.365,2400000.0
2008-06-03 01:02:00,205.36,205.36,205.345,205.36,11980000.0
2008-06-03 01:03:00,205.36,205.365,205.36,205.36,8180000.0
2008-06-03 01:04:00,205.365,205.415,205.36,205.39,41520000.0
2008-06-03 01:05:00,205.39,205.39,205.39,205.39,1600000.0
2008-06-03 01:06:00,205.327,205.367,205.301,205.343,53200000.0
2008-06-03 01:07:00,205.343,205.365,205.31,205.365,20600000.0
2008-06-03 01:08:00,205.39,205.39,205.39,205.39,3200000.0
2008-06-03 01:09:00,205.39,205.39,205.39,205.39,11200000.0
2008-06-03 01:10:00,205.39,205.39,205.39,205.39,17600000.0
2008-06-03 01:11:00,205.39,205.39,205.35,205.35,44925000.0
2008-06-03 01:12:00,205.35,205.36,205.35,205.36,12800000.0
2008-06-03 01:13:00,205.36,205.36,205.29,205.29,37600000.0
2008-06-03 01:14:00,205.29,205.32,205.28,205.28,11200000.0
2008-06-03 01:15:00,205.28,205.28,205.28,205.28,1600000.0
2008-06-03 01:16:00,205.28,205.28,205.27,205.27,12800000.0
2008-06-03 01:17:00,205.27,205.27,205.24,205.24,24800000.0
2008-06-03 01:18:00,205.24,205.24,205.24,205.24,4800000.0
2008-06-03 01:19:00,205.245,205.26,205.24,205.24,2080000.0
2008-06-03 01:20:00,205.24,205.26,205.24,205.26,2320000.0
2008-06-03 01:21:00,205.265,205.265,205.24,205.24,3840000.0
2008-06-03 01:22:00,205.24,205.25,205.24,205.25,2480000.0
2008-06-03 01:23:00,205.25,205.25,205.25,205.25,2400000.0
2008-06-03 01:24:00,205.255,205.285,205.25,205.27,15760000.0
2008-06-03 01:25:00,205.28,205.28,205.25,205.25,3080000.0
2008-06-03 01:26:00,205.21,205.228,205.17,205.172,8800000.0
2008-06-03 01:27:00,205.183,205.245,205.183,205.212,25600000.0
2008-06-03 01:28:00,205.22,205.25,205.22,205.25,2400000.0
2008-06-03 01:29:00,205.217,205.236,205.174,205.211,100600000.0
2008-06-03 01:30:00,205.217,205.245,205.198,205.219,123300000.0
2008-06-03 01:31:00,205.25,205.26,205.25,205.25,7360000.0
2008-06-03 01:32:00,205.26,205.26,205.25,205.25,7380000.0
2008-06-03 01:33:00,205.26,205.26,205.25,205.25,6880000.0
2008-06-03 01:34:00,205.25,205.25,205.25,205.25,7200000.0
2008-06-03 01:35:00,205.25,205.25,205.16,205.18,67200000.0
2008-06-03 01:36:00,205.18,205.18,205.18,205.18,3200000.0
2008-06-03 01:37:00,205.18,205.18,205.18,205.18,36800000.0
2008-06-03 01:38:00,205.16,205.18,205.16,205.18,25600000.0
2008-06-03 01:39:00,205.18,205.18,205.18,205.18,6400000.0
2008-06-03 01:40:00,205.16,205.18,205.16,205.18,26400000.0
2008-06-03 01:41:00,205.18,205.18,205.16,205.16,5600000.0
2008-06-03 01:42:00,205.125,205.18,205.125,205.16,15280000.0
2008-06-03 01:43:00,205.16,205.18,205.03,205.05,60800000.0
2008-06-03 01:44:00,205.06,205.06,205.03,205.05,28400000.0
2008-06-03 01:45:00,205.05,205.11,205.05,205.11,44980000.0
2008-06-03 01:46:00,205.11,205.11,205.11,205.11,12000000.0
2008-06-03 01:47:00,205.11,205.11,205.08,205.11,20800000.0
2008-06-03 01:48:00,205.11,205.11,205.08,205.11,22400000.0
2008-06-03 01:49:00,205.055,205.11,205.055,205.08,9760000.0
2008-06-03 01:50:00,205.08,205.11,205.08,205.11,24000000.0
2008-06-03 01:51:00,205.07,205.11,205.07,205.11,5600000.0
2008-06-03 01:52:00,205.11,205.11,205.05,205.05,27200000.0
2008-06-03 01:53:00,205.05,205.08,205.05,205.08,18400000.0
2008-06-03 01:54:00,205.08,205.08,205.05,205.08,20800000.0
2008-06-03 01:55:00,205.08,205.08,205.05,205.08,27200000.0
2008-06-03 01:56:00,205.08,205.08,205.05,205.08,21600000.0
2008-06-03 01:57:00,205.08,205.08,205.05,205.05,4000000.0
2008-06-03 01:58:00,205.05,205.08,205.05,205.08,8000000.0
2008-06-03 01:59:00,205.08,205.08,205.08,205.08,12800000.0
2008-06-03 02:00:00,205.05,205.09,205.05,205.08,56500000.0
2008-06-03 02:01:00,205.046,205.048,204.97,205.032,173700000.0
2008-06-03 02:02:00,205.08,205.1,205.08,205.08,32300000.0
2008-06-03 02:03:00,205.09,205.09,205.08,205.08,29980000.0
2008-06-03 02:04:00,205.08,205.1,205.08,205.1,4700000.0
2008-06-03 02:05:00,205.1,205.12,205.08,205.08,8800000.0
2008-06-03 02:06:00,205.11,205.11,205.055,205.08,37600000.0
2008-06-03 02:07:00,205.05,205.05,205.02,205.02,14075000.0
2008-06-03 02:08:00,205.02,205.02,205.02,205.02,2700000.0
2008-06-03 02:09:00,205.02,205.03,205.02,205.03,12800000.0
2008-06-03 02:10:00,205.02,205.055,205.02,205.055,14060000.0
2008-06-03 02:11:00,205.055,205.12,205.03,205.1,51540000.0
2008-06-03 02:12:00,205.1,205.12,205.09,205.12,12000000.0
2008-06-03 02:13:00,205.095,205.11,205.09,205.11,25900000.0
2008-06-03 02:14:00,205.08,205.11,205.08,205.08,42620000.0
2008-06-03 02:15:00,205.08,205.1,205.08,205.08,38600000.0
2008-06-03 02:16:00,205.08,205.09,205.05,205.08,35000000.0
2008-06-03 02:17:00,205.08,205.08,205.08,205.08,57200000.0
2008-06-03 02:18:00,205.08,205.08,205.08,205.08,5600000.0
2008-06-03 02:19:00,205.08,205.08,205.05,205.05,53600000.0
2008-06-03 02:20:00,205.05,205.05,205.02,205.02,35200000.0
2008-06-03 02:21:00,205.03,205.03,205.02,205.02,6500000.0
2008-06-03 02:22:00,205.02,205.07,205.02,205.06,18000000.0
2008-06-03 02:23:00,205.07,205.07,205.02,205.02,32700000.0
2008-06-03 02:24:00,205.05,205.05,205.02,205.04,62700000.0
2008-06-03 02:25:00,205.03,205.08,205.03,205.08,52400000.0
2008-06-03 02:26:00,205.08,205.08,205.02,205.02,58700000.0
2008-06-03 02:27:00,205.02,205.02,204.96,204.96,99900000.0
2008-06-03 02:28:00,204.96,204.96,204.96,204.96,13600000.0
2008-06-03 02:29:00,204.96,204.99,204.96,204.96,114200000.0
2008-06-03 02:30:00,204.96,204.98,204.96,204.96,103400000.0
2008-06-03 02:31:00,204.96,204.96,204.96,204.96,46400000.0
2008-06-03 02:32:00,204.96,204.96,204.9,204.92,20400000.0
2008-06-03 02:33:00,204.96,204.96,204.91,204.91,14000000.0
2008-06-03 02:34:00,204.96,204.96,204.96,204.96,3200000.0
2008-06-03 02:35:00,204.96,204.965,204.925,204.96,48000000.0
2008-06-03 02:36:00,204.96,204.96,204.96,204.96,12000000.0
2008-06-03 02:37:00,204.96,204.97,204.96,204.97,18400000.0
2008-06-03 02:38:00,204.96,204.99,204.96,204.98,25400000.0
2008-06-03 02:39:00,204.99,204.99,204.96,204.96,75100000.0
2008-06-03 02:40:00,204.97,204.97,204.96,204.96,34000000.0
2008-06-03 02:41:00,204.96,204.98,204.96,204.98,22800000.0
2008-06-03 02:42:00,204.985,204.99,204.97,204.99,18200000.0
2008-06-03 02:43:00,204.99,205.0,204.99,205.0,6000000.0
2008-06-03 02:44:00,204.98,205.0,204.98,205.0,4000000.0
2008-06-03 02:45:00,204.99,205.04,204.98,205.03,67700000.0
2008-06-03 02:46:00,205.04,205.04,205.03,205.03,29100000.0
2008-06-03 02:47:00,205.03,205.03,205.03,205.03,20800000.0
2008-06-03 02:48:00,205.03,205.03,204.97,204.97,48800000.0
2008-06-03 02:49:00,204.97,204.97,204.96,204.96,46000000.0
2008-06-03 02:50:00,204.96,204.96,204.96,204.96,8800000.0
2008-06-03 02:51:00,204.96,205.01,204.96,204.98,66500000.0
2008-06-03 02:52:00,204.985,205.02,204.98,205.02,21200000.0
2008-06-03 02:53:00,205.01,205.03,204.995,205.02,49300000.0
2008-06-03 02:54:00,205.0,205.01,204.97,205.01,65800000.0
2008-06-03 02:55:00,205.0,205.07,204.98,205.07,97200000.0
2008-06-03 02:56:00,205.09,205.09,205.04,205.09,29000000.0
2008-06-03 02:57:00,205.09,205.135,205.09,205.13,64000000.0
2008-06-03 02:58:00,205.13,205.13,205.12,205.13,7800000.0
2008-06-03 02:59:00,205.13,205.14,205.13,205.13,8500000.0
2008-06-03 03:00:00,205.13,205.13,205.11,205.11,15000000.0
2008-06-03 03:01:00,205.11,205.11,205.11,205.11,4000000.0
2008-06-03 03:02:00,205.11,205.115,205.11,205.115,1500000.0
2008-06-03 03:03:00,205.11,205.11,205.11,205.11,18900000.0
2008-06-03 03:04:00,205.11,205.11,205.11,205.11,7400000.0
2008-06-03 03:05:00,205.11,205.11,205.11,205.11,3600000.0
2008-06-03 03:06:00,205.11,205.11,205.11,205.11,10700000.0
2008-06-03 03:07:00,205.067,205.089,205.03,205.069,38900000.0
2008-06-03 03:08:00,205.073,205.099,205.051,205.06,45200000.0
2008-06-03 03:09:00,205.11,205.11,205.11,205.11,11400000.0
2008-06-03 03:10:00,205.11,205.11,205.08,205.1,22400000.0
2008-06-03 03:11:00,205.1,205.1,205.05,205.05,5600000.0
2008-06-03 03:12:00,205.09,205.09,205.05,205.08,28800000.0
2008-06-03 03:13:00,205.08,205.08,205.05,205.08,9100000.0
2008-06-03 03:14:00,205.08,205.08,205.05,205.05,20000000.0
2008-06-03 03:15:00,205.05,205.05,205.02,205.04,42400000.0
2008-06-03 03:16:00,205.04,205.04,205.04,205.04,11300000.0
2008-06-03 03:17:00,204.972,205.009,204.943,204.977,138800000.0
2008-06-03 03:18:00,205.04,205.07,205.04,205.05,35600000.0
2008-06-03 03:19:00,205.05,205.065,205.05,205.06,5000000.0
2008-06-03 03:20:00,205.07,205.09,205.06,205.09,41000000.0
2008-06-03 03:21:00,205.095,205.1,205.09,205.09,39200000.0
2008-06-03 03:22:00,205.09,205.15,205.09,205.14,74800000.0
2008-06-03 03:23:00,205.14,205.15,205.14,205.14,98300000.0
2008-06-03 03:24:00,205.14,205.14,205.14,205.14,38400000.0
2008-06-03 03:25:00,205.14,205.14,205.14,205.14,28800000.0
2008-06-03 03:26:00,205.14,205.14,205.14,205.14,16000000.0
2008-06-03 03:27:00,205.077,205.129,205.056,205.077,55700000.0
2008-06-03 03:28:00,205.14,205.14,205.1,205.14,16300000.0
2008-06-03 03:29:00,205.14,205.15,205.14,205.14,50900000.0
2008-06-03 03:30:00,205.14,205.21,205.14,205.17,75600000.0
2008-06-03 03:31:00,205.18,205.18,205.17,205.17,4000000.0
2008-06-03 03:32:00,205.17,205.17,205.16,205.17,27000000.0
2008-06-03 03:33:00,205.17,205.19,205.17,205.18,58500000.0
2008-06-03 03:34:00,205.18,205.2,205.17,205.2,16300000.0
2008-06-03 03:35:00,205.19,205.21,205.18,205.21,44500000.0
2008-06-03 03:36:00,205.205,205.23,205.205,205.225,38700000.0
2008-06-03 03:37:00,205.23,205.31,205.23,205.295,64200000.0
2008-06-03 03:38:00,205.305,205.32,205.29,205.29,66400000.0
2008-06-03 03:39:00,205.29,205.29,205.29,205.29,5500000.0
2008-06-03 03:40:00,205.29,205.365,205.29,205.36,43500000.0
2008-06-03 03:41:00,205.355,205.36,205.32,205.34,59900000.0
2008-06-03 03:42:00,205.34,205.36,205.34,205.355,7000000.0
2008-06-03 03:43:00,205.355,205.42,205.355,205.415,55400000.0
2008-06-03 03:44:00,205.42,205.43,205.39,205.4,49900000.0
2008-06-03 03:45:00,205.405,205.51,205.405,205.51,82900000.0
2008-06-03 03:46:00,205.505,205.56,205.5,205.535,55400000.0
2008-06-03 03:47:00,205.535,205.64,205.53,205.635,117700000.0
2008-06-03 03:48:00,205.64,205.64,205.62,205.63,56200000.0
2008-06-03 03:49:00,205.62,205.63,205.62,205.62,18800000.0
2008-06-03 03:50:00,205.62,205.62,205.51,205.55,62000000.0
2008-06-03 03:51:00,205.5,205.525,205.5,205.5,14400000.0
2008-06-03 03:52:00,205.5,205.5,205.445,205.455,38100000.0
2008-06-03 03:53:00,205.46,205.47,205.45,205.45,48300000.0
2008-06-03 03:54:00,205.45,205.5,205.45,205.48,20500000.0
2008-06-03 03:55:00,205.485,205.5,205.485,205.485,17100000.0
2008-06-03 03:56:00,205.48,205.48,205.45,205.46,13100000.0
2008-06-03 03:57:00,205.46,205.46,205.43,205.43,24800000.0
2008-06-03 03:58:00,205.43,205.43,205.4,205.43,17600000.0
2008-06-03 03:59:00,205.321,205.376,205.317,205.355,46700000.0
2008-06-03 04:00:00,205.43,205.46,205.43,205.46,24800000.0
2008-06-03 04:01:00,205.46,205.46,205.45,205.46,9900000.0
2008-06-03 04:02:00,205.46,205.49,205.46,205.49,12700000.0
2008-06-03 04:03:00,205.48,205.49,205.45,205.45,24500000.0
2008-06-03 04:04:00,205.45,205.45,205.42,205.43,8000000.0
2008-06-03 04:05:00,205.43,205.44,205.43,205.44,6600000.0
2008-06-03 04:06:00,205.44,205.45,205.435,205.45,21100000.0
2008-06-03 04:07:00,205.45,205.47,205.45,205.45,21300000.0
2008-06-03 04:08:00,205.362,205.408,205.362,205.38,33400000.0
2008-06-03 04:09:00,205.45,205.46,205.43,205.45,21000000.0
2008-06-03 04:10:00,205.45,205.45,205.43,205.43,8800000.0
2008-06-03 04:11:00,205.45,205.45,205.41,205.41,28400000.0
2008-06-03 04:12:00,205.41,205.41,205.39,205.39,22500000.0
2008-06-03 04:13:00,205.36,205.39,205.36,205.39,9600000.0
2008-06-03 04:14:00,205.39,205.39,205.36,205.39,20000000.0
2008-06-03 04:15:00,205.39,205.4,205.36,205.4,21600000.0
2008-06-03 04:16:00,205.39,205.4,205.39,205.39,16300000.0
2008-06-03 04:17:00,205.39,205.4,205.39,205.395,15500000.0
2008-06-03 04:18:00,205.39,205.39,205.39,205.39,3300000.0
2008-06-03 04:19:00,205.39,205.4,205.39,205.4,23500000.0
2008-06-03 04:20:00,205.4,205.41,205.4,205.41,12200000.0
2008-06-03 04:21:00,205.339,205.386,205.314,205.381,67600000.0
2008-06-03 04:22:00,205.425,205.45,205.42,205.45,46100000.0
2008-06-03 04:23:00,205.45,205.45,205.45,205.45,9900000.0
2008-06-03 04:24:00,205.45,205.475,205.45,205.47,24300000.0
2008-06-03 04:25:00,205.45,205.45,205.45,205.45,9200000.0
2008-06-03 04:26:00,205.45,205.455,205.45,205.455,13900000.0
2008-06-03 04:27:00,205.46,205.49,205.45,205.49,42500000.0
2008-06-03 04:28:00,205.49,205.5,205.49,205.49,19700000.0
2008-06-03 04:29:00,205.49,205.49,205.45,205.45,26900000.0
2008-06-03 04:30:00,205.45,205.45,205.45,205.45,3300000.0
2008-06-03 04:31:00,205.455,205.455,205.45,205.45,1900000.0
2008-06-03 04:32:00,205.455,205.5,205.45,205.49,61700000.0
2008-06-03 04:33:00,205.5,205.5,205.47,205.47,65000000.0
2008-06-03 04:34:00,205.47,205.47,205.47,205.47,12800000.0
2008-06-03 04:35:00,205.406,205.448,205.395,205.448,22800000.0
2008-06-03 04:36:00,205.428,205.443,205.401,205.41,23800000.0
2008-06-03 04:37:00,205.47,205.51,205.47,205.51,45700000.0
2008-06-03 04:38:00,205.51,205.515,205.51,205.51,10300000.0
2008-06-03 04:39:00,205.51,205.52,205.51,205.51,10000000.0
2008-06-03 04:40:00,205.51,205.51,205.51,205.51,3400000.0
2008-06-03 04:41:00,205.51,205.525,205.51,205.51,7900000.0
2008-06-03 04:42:00,205.51,205.51,205.47,205.51,12900000.0
2008-06-03 04:43:00,205.51,205.51,205.51,205.51,4200000.0
2008-06-03 04:44:00,205.51,205.51,205.47,205.47,14400000.0
2008-06-03 04:45:00,205.47,205.48,205.47,205.48,5500000.0
2008-06-03 04:46:00,205.48,205.5,205.48,205.5,9700000.0
2008-06-03 04:47:00,205.51,205.515,205.48,205.49,15400000.0
2008-06-03 04:48:00,205.485,205.49,205.48,205.48,24500000.0
2008-06-03 04:49:00,205.48,205.48,205.47,205.47,24500000.0
2008-06-03 04:50:00,205.47,205.47,205.47,205.47,3200000.0
2008-06-03 04:51:00,205.47,205.47,205.47,205.47,14400000.0
2008-06-03 04:52:00,205.47,205.47,205.47,205.47,6400000.0
2008-06-03 04:53:00,205.47,205.47,205.47,205.47,16000000.0
2008-06-03 04:54:00,205.47,205.49,205.47,205.48,32500000.0
2008-06-03 04:55:00,205.48,205.53,205.48,205.52,53200000.0
2008-06-03 04:56:00,205.52,205.53,205.52,205.52,8800000.0
2008-06-03 04:57:00,205.52,205.53,205.52,205.53,10100000.0
2008-06-03 04:58:00,205.53,205.55,205.52,205.525,30900000.0
2008-06-03 04:59:00,205.53,205.545,205.52,205.545,12100000.0
2008-06-03 05:00:00,205.535,205.55,205.535,205.55,24400000.0
2008-06-03 05:01:00,205.55,205.565,205.55,205.56,21100000.0
2008-06-03 05:02:00,205.56,205.56,205.56,205.56,3200000.0
2008-06-03 05:03:00,205.56,205.56,205.56,205.56,4800000.0
2008-06-03 05:04:00,205.56,205.56,205.52,205.56,29600000.0
2008-06-03 05:05:00,205.45,205.52,205.45,205.493,56000000.0
2008-06-03 05:06:00,205.496,205.506,205.438,205.499,70200000.0
2008-06-03 05:07:00,205.56,205.58,205.56,205.565,27800000.0
2008-06-03 05:08:00,205.56,205.58,205.56,205.57,34300000.0
2008-06-03 05:09:00,205.575,205.585,205.57,205.575,32500000.0
2008-06-03 05:10:00,205.58,205.59,205.575,205.58,14600000.0
2008-06-03 05:11:00,205.58,205.585,205.58,205.585,17400000.0
2008-06-03 05:12:00,205.595,205.605,205.57,205.57,30500000.0
2008-06-03 05:13:00,205.57,205.57,205.57,205.57,6500000.0
2008-06-03 05:14:00,205.57,205.57,205.57,205.57,8000000.0
2008-06-03 05:15:00,205.57,205.57,205.55,205.56,36000000.0
2008-06-03 05:16:00,205.56,205.56,205.56,205.56,6400000.0
2008-06-03 05:17:00,205.52,205.52,205.52,205.52,14400000.0
2008-06-03 05:18:00,205.52,205.52,205.52,205.52,14400000.0
2008-06-03 05:19:00,205.52,205.53,205.52,205.52,20400000.0
2008-06-03 05:20:00,205.52,205.52,205.52,205.52,2400000.0
2008-06-03 05:21:00,205.52,205.52,205.52,205.52,2400000.0
2008-06-03 05:22:00,205.52,205.52,205.49,205.49,36000000.0
2008-06-03 05:23:00,205.49,205.495,205.49,205.495,21900000.0
2008-06-03 05:24:00,205.49,205.49,205.49,205.49,4900000.0
2008-06-03 05:25:00,205.446,205.467,205.437,205.442,26800000.0
2008-06-03 05:26:00,205.49,205.49,205.49,205.49,9100000.0
2008-06-03 05:27:00,205.49,205.49,205.4,205.41,58400000.0
2008-06-03 05:28:00,205.349,205.409,205.337,205.364,56400000.0
2008-06-03 05:29:00,205.41,205.41,205.41,205.41,3200000.0
2008-06-03 05:30:00,205.338,205.385,205.322,205.353,20900000.0
2008-06-03 05:31:00,205.363,205.38,205.318,205.357,35700000.0
2008-06-03 05:32:00,205.41,205.41,205.41,205.41,3600000.0
2008-06-03 05:33:00,205.347,205.397,205.326,205.356,30800000.0
2008-06-03 05:34:00,205.354,205.374,205.311,205.358,27500000.0
2008-06-03 05:35:00,205.368,205.385,205.325,205.336,17600000.0
2008-06-03 05:36:00,205.357,205.385,205.342,205.377,24500000.0
2008-06-03 05:37:00,205.344,205.374,205.307,205.355,28700000.0
2008-06-03 05:38:00,205.355,205.41,205.35,205.368,24900000.0
2008-06-03 05:39:00,205.358,205.377,205.339,205.339,7300000.0
2008-06-03 05:40:00,205.41,205.41,205.4,205.41,14400000.0
2008-06-03 05:41:00,205.41,205.41,205.39,205.41,10400000.0
2008-06-03 05:42:00,205.41,205.41,205.41,205.41,1600000.0
2008-06-03 05:43:00,205.41,205.41,205.39,205.41,4800000.0
2008-06-03 05:44:00,205.41,205.41,205.39,205.39,11200000.0
2008-06-03 05:45:00,205.4,205.4,205.34,205.34,41600000.0
2008-06-03 05:46:00,205.34,205.36,205.34,205.36,29800000.0
2008-06-03 05:47:00,205.345,205.39,205.345,205.37,44200000.0
2008-06-03 05:48:00,205.38,205.42,205.38,205.42,39600000.0
2008-06-03 05:49:00,205.42,205.42,205.42,205.42,8200000.0
2008-06-03 05:50:00,205.389,205.409,205.337,205.378,43400000.0
2008-06-03 05:51:00,205.384,205.384,205.331,205.379,47100000.0
2008-06-03 05:52:00,205.372,205.409,205.333,205.333,30200000.0
2008-06-03 05:53:00,205.42,205.43,205.42,205.425,7800000.0
2008-06-03 05:54:00,205.42,205.42,205.42,205.42,2400000.0
2008-06-03 05:55:00,205.42,205.42,205.42,205.42,24000000.0
2008-06-03 05:56:00,205.41,205.41,205.34,205.34,40400000.0
2008-06-03 05:57:00,205.36,205.36,205.3,205.315,52500000.0
2008-06-03 05:58:00,205.34,205.34,205.31,205.33,15600000.0
2008-06-03 05:59:00,205.325,205.35,205.325,205.34,26400000.0
2008-06-03 06:00:00,205.34,205.34,205.34,205.34,2400000.0
2008-06-03 06:01:00,205.34,205.34,205.34,205.34,2400000.0
2008-06-03 06:02:00,205.34,205.34,205.33,205.34,7200000.0
2008-06-03 06:03:00,205.34,205.34,205.29,205.3,52800000.0
2008-06-03 06:04:00,205.31,205.31,205.3,205.3,15400000.0
2008-06-03 06:05:00,205.3,205.3,205.3,205.3,9600000.0
2008-06-03 06:06:00,205.3,205.3,205.3,205.3,7200000.0
2008-06-03 06:07:00,205.3,205.31,205.3,205.3,15700000.0
2008-06-03 06:08:00,205.3,205.3,205.24,205.24,67200000.0
2008-06-03 06:09:00,205.24,205.24,205.16,205.16,106700000.0
2008-06-03 06:10:00,205.16,205.16,205.16,205.16,17400000.0
2008-06-03 06:11:00,205.16,205.19,205.16,205.185,57900000.0
2008-06-03 06:12:00,205.19,205.195,205.11,205.13,69300000.0
2008-06-03 06:13:00,205.13,205.13,205.01,205.01,153000000.0
2008-06-03 06:14:00,205.01,205.01,204.94,204.94,118000000.0
2008-06-03 06:15:00,204.94,204.94,204.865,204.92,71400000.0
2008-06-03 06:16:00,204.92,204.92,204.92,204.92,79000000.0
2008-06-03 06:17:00,204.92,204.92,204.81,204.85,218500000.0
2008-06-03 06:18:00,204.85,204.86,204.84,204.84,104600000.0
2008-06-03 06:19:00,204.84,204.84,204.8,204.82,91200000.0
2008-06-03 06:20:00,204.82,204.825,204.8,204.825,51100000.0
2008-06-03 06:21:00,204.83,204.87,204.82,204.85,63400000.0
2008-06-03 06:22:00,204.85,204.88,204.84,204.88,73000000.0
2008-06-03 06:23:00,204.88,204.95,204.88,204.94,94600000.0
2008-06-03 06:24:00,204.94,204.94,204.94,204.94,3200000.0
2008-06-03 06:25:00,204.94,204.94,204.86,204.92,77700000.0
2008-06-03 06:26:00,204.92,204.92,204.92,204.92,2400000.0
2008-06-03 06:27:00,204.92,204.92,204.92,204.92,4800000.0
2008-06-03 06:28:00,204.92,204.92,204.86,204.92,22000000.0
2008-06-03 06:29:00,204.92,204.92,204.86,204.92,43200000.0
2008-06-03 06:30:00,204.874,204.907,204.813,204.858,117900000.0
2008-06-03 06:31:00,204.92,204.92,204.91,204.92,12000000.0
2008-06-03 06:32:00,204.91,204.92,204.91,204.91,16800000.0
2008-06-03 06:33:00,204.91,204.92,204.86,204.86,95400000.0
2008-06-03 06:34:00,204.865,204.89,204.865,204.88,14500000.0
2008-06-03 06:35:00,204.885,204.9,204.86,204.86,15900000.0
2008-06-03 06:36:00,204.86,204.875,204.86,204.865,38700000.0
2008-06-03 06:37:00,204.87,204.92,204.87,204.92,26500000.0
2008-06-03 06:38:00,204.92,204.92,204.92,204.92,3600000.0
2008-06-03 06:39:00,204.92,204.97,204.92,204.965,66800000.0
2008-06-03 06:40:00,204.96,204.975,204.94,204.96,34800000.0
2008-06-03 06:41:00,204.96,204.96,204.96,204.96,16000000.0
2008-06-03 06:42:00,204.96,204.96,204.96,204.96,33400000.0
2008-06-03 06:43:00,204.96,204.96,204.96,204.96,10900000.0
2008-06-03 06:44:00,204.96,204.96,204.96,204.96,45200000.0
2008-06-03 06:45:00,204.96,204.96,204.96,204.96,7200000.0
2008-06-03 06:46:00,204.96,204.96,204.95,204.95,41600000.0
2008-06-03 06:47:00,204.93,204.93,204.89,204.92,36000000.0
2008-06-03 06:48:00,204.88,204.92,204.84,204.85,105600000.0
2008-06-03 06:49:00,204.85,204.85,204.78,204.79,68800000.0
2008-06-03 06:50:00,204.79,204.79,204.76,204.77,112000000.0
2008-06-03 06:51:00,204.77,204.77,204.73,204.73,23200000.0
2008-06-03 06:52:00,204.73,204.73,204.67,204.69,80800000.0
2008-06-03 06:53:00,204.67,204.68,204.605,204.63,60600000.0
2008-06-03 06:54:00,204.62,204.66,204.57,204.57,185000000.0
2008-06-03 06:55:00,204.57,204.57,204.51,204.55,166000000.0
2008-06-03 06:56:00,204.51,204.565,204.51,204.56,77600000.0
2008-06-03 06:57:00,204.56,204.6,204.52,204.52,77000000.0
2008-06-03 06:58:00,204.52,204.57,204.5,204.55,144000000.0
2008-06-03 06:59:00,204.55,204.59,204.55,204.56,69200000.0
2008-06-03 07:00:00,204.56,204.58,204.545,204.58,72900000.0
2008-06-03 07:01:00,204.575,204.58,204.53,204.57,79400000.0
2008-06-03 07:02:00,204.57,204.6,204.56,204.57,59900000.0
2008-06-03 07:03:00,204.575,204.62,204.56,204.6,74700000.0
2008-06-03 07:04:00,204.61,204.63,204.58,204.63,31200000.0
2008-06-03 07:05:00,204.63,204.63,204.63,204.63,3000000.0
2008-06-03 07:06:00,204.63,204.68,204.63,204.66,64100000.0
2008-06-03 07:07:00,204.66,204.66,204.66,204.66,6700000.0
2008-06-03 07:08:00,204.66,204.66,204.64,204.66,52800000.0
2008-06-03 07:09:00,204.66,204.66,204.59,204.59,103200000.0
2008-06-03 07:10:00,204.59,204.63,204.59,204.63,39100000.0
2008-06-03 07:11:00,204.63,204.67,204.63,204.67,12300000.0
2008-06-03 07:12:00,204.619,204.643,204.579,204.579,95300000.0
2008-06-03 07:13:00,204.63,204.67,204.63,204.67,1800000.0
2008-06-03 07:14:00,204.67,204.68,204.67,204.68,11900000.0
2008-06-03 07:15:00,204.69,204.695,204.67,204.69,46100000.0
2008-06-03 07:16:00,204.69,204.69,204.62,204.65,93600000.0
2008-06-03 07:17:00,204.65,204.65,204.65,204.65,20800000.0
2008-06-03 07:18:00,204.603,204.646,204.554,204.632,151200000.0
2008-06-03 07:19:00,204.617,204.639,204.558,204.58,91200000.0
2008-06-03 07:20:00,204.65,204.65,204.55,204.55,57600000.0
2008-06-03 07:21:00,204.555,204.595,204.555,204.58,114000000.0
2008-06-03 07:22:00,204.58,204.58,204.46,204.49,76100000.0
2008-06-03 07:23:00,204.49,204.49,204.44,204.46,91200000.0
2008-06-03 07:24:00,204.44,204.465,204.44,204.465,16900000.0
2008-06-03 07:25:00,204.47,204.5,204.46,204.48,46000000.0
2008-06-03 07:26:00,204.5,204.5,204.48,204.49,50400000.0
2008-06-03 07:27:00,204.49,204.52,204.49,204.51,36300000.0
2008-06-03 07:28:00,204.51,204.52,204.51,204.51,37100000.0
2008-06-03 07:29:00,204.51,204.54,204.51,204.52,42200000.0
2008-06-03 07:30:00,204.51,204.56,204.51,204.56,20800000.0
2008-06-03 07:31:00,204.56,204.575,204.56,204.56,11300000.0
2008-06-03 07:32:00,204.56,204.56,204.56,204.56,5000000.0
2008-06-03 07:33:00,204.56,204.6,204.56,204.6,37400000.0
2008-06-03 07:34:00,204.6,204.62,204.6,204.6,39600000.0
2008-06-03 07:35:00,204.6,204.6,204.54,204.54,97600000.0
2008-06-03 07:36:00,204.54,204.54,204.53,204.54,36800000.0
2008-06-03 07:37:00,204.54,204.54,204.54,204.54,16000000.0
2008-06-03 07:38:00,204.54,204.6,204.54,204.6,27800000.0
2008-06-03 07:39:00,204.59,204.6,204.57,204.59,74500000.0
2008-06-03 07:40:00,204.57,204.59,204.57,204.59,113600000.0
2008-06-03 07:41:00,204.59,204.59,204.54,204.54,115900000.0
2008-06-03 07:42:00,204.55,204.55,204.53,204.53,49700000.0
2008-06-03 07:43:00,204.54,204.54,204.485,204.54,39200000.0
2008-06-03 07:44:00,204.55,204.59,204.53,204.54,88900000.0
2008-06-03 07:45:00,204.57,204.68,204.57,204.62,105400000.0
2008-06-03 07:46:00,204.62,204.63,204.59,204.62,61200000.0
2008-06-03 07:47:00,204.62,204.67,204.62,204.67,60200000.0
2008-06-03 07:48:00,204.65,204.68,204.62,204.62,101800000.0
2008-06-03 07:49:00,204.62,204.63,204.62,204.63,92500000.0
2008-06-03 07:50:00,204.63,204.66,204.62,204.64,57600000.0
2008-06-03 07:51:00,204.64,204.7,204.64,204.69,110400000.0
2008-06-03 07:52:00,204.69,204.74,204.68,204.69,82200000.0
2008-06-03 07:53:00,204.7,204.71,204.64,204.68,36100000.0
2008-06-03 07:54:00,204.64,204.68,204.64,204.68,15200000.0
2008-06-03 07:55:00,204.68,204.68,204.64,204.64,18200000.0
2008-06-03 07:56:00,204.64,204.64,204.61,204.62,77500000.0
2008-06-03 07:57:00,204.62,204.69,204.62,204.68,86100000.0
2008-06-03 07:58:00,204.71,204.76,204.695,204.75,84100000.0
2008-06-03 07:59:00,204.73,204.8,204.73,204.79,68400000.0
2008-06-03 08:00:00,204.79,204.79,204.72,204.72,96600000.0
2008-06-03 08:01:00,204.72,204.74,204.72,204.72,67500000.0
2008-06-03 08:02:00,204.72,204.72,204.7,204.71,57100000.0
2008-06-03 08:03:00,204.7,204.74,204.69,204.74,72900000.0
2008-06-03 08:04:00,204.74,204.81,204.73,204.74,74300000.0
2008-06-03 08:05:00,204.74,204.75,204.68,204.73,112700000.0
2008-06-03 08:06:00,204.73,204.775,204.69,204.69,93200000.0
2008-06-03 08:07:00,204.685,204.685,204.585,204.615,164200000.0
2008-06-03 08:08:00,204.61,204.64,204.59,204.63,125600000.0
2008-06-03 08:09:00,204.63,204.64,204.585,204.595,54600000.0
2008-06-03 08:10:00,204.595,204.6,204.455,204.465,102800000.0
2008-06-03 08:11:00,204.465,204.58,204.46,204.58,100300000.0
2008-06-03 08:12:00,204.575,204.58,204.495,204.495,65300000.0
2008-06-03 08:13:00,204.485,204.52,204.47,204.475,94800000.0
2008-06-03 08:14:00,204.47,204.475,204.41,204.45,90800000.0
2008-06-03 08:15:00,204.45,204.49,204.42,204.465,66700000.0
2008-06-03 08:16:00,204.465,204.47,204.45,204.465,35100000.0
2008-06-03 08:17:00,204.47,204.47,204.44,204.44,86700000.0
2008-06-03 08:18:00,204.44,204.46,204.44,204.46,47600000.0
2008-06-03 08:19:00,204.46,204.46,204.46,204.46,48800000.0
2008-06-03 08:20:00,204.46,204.46,204.43,204.43,84000000.0
2008-06-03 08:21:00,204.43,204.52,204.43,204.455,148500000.0
2008-06-03 08:22:00,204.46,204.505,204.46,204.47,140200000.0
2008-06-03 08:23:00,204.47,204.51,204.46,204.5,109900000.0
2008-06-03 08:24:00,204.5,204.5,204.48,204.5,53700000.0
2008-06-03 08:25:00,204.5,204.53,204.485,204.525,77300000.0
2008-06-03 08:26:00,204.525,204.55,204.485,204.485,65800000.0
2008-06-03 08:27:00,204.485,204.49,204.435,204.435,92500000.0
2008-06-03 08:28:00,204.435,204.435,204.285,204.31,148400000.0
2008-06-03 08:29:00,204.29,204.29,204.17,204.225,250600000.0
2008-06-03 08:30:00,204.24,204.25,204.04,204.04,207200000.0
2008-06-03 08:31:00,204.035,204.11,204.02,204.08,165100000.0
2008-06-03 08:32:00,204.08,204.18,204.08,204.16,87200000.0
2008-06-03 08:33:00,204.16,204.16,204.02,204.04,102500000.0
2008-06-03 08:34:00,204.055,204.11,204.015,204.015,188400000.0
2008-06-03 08:35:00,204.02,204.07,204.0,204.03,126000000.0
2008-06-03 08:36:00,204.03,204.14,204.03,204.125,88500000.0
2008-06-03 08:37:00,204.135,204.23,204.12,204.22,96300000.0
2008-06-03 08:38:00,204.22,204.24,204.175,204.24,50400000.0
2008-06-03 08:39:00,204.24,204.29,204.22,204.27,106700000.0
2008-06-03 08:40:00,204.27,204.38,204.24,204.31,128700000.0
2008-06-03 08:41:00,204.31,204.34,204.24,204.29,83700000.0
2008-06-03 08:42:00,204.29,204.37,204.25,204.34,192200000.0
2008-06-03 08:43:00,204.33,204.35,204.29,204.29,69400000.0
2008-06-03 08:44:00,204.27,204.29,204.22,204.25,84500000.0
2008-06-03 08:45:00,204.23,204.26,204.2,204.2,44700000.0
2008-06-03 08:46:00,204.2,204.2,204.11,204.17,68900000.0
2008-06-03 08:47:00,204.15,204.17,204.07,204.13,95600000.0
2008-06-03 08:48:00,204.12,204.15,204.08,204.1,55700000.0
2008-06-03 08:49:00,204.11,204.25,204.1,204.22,88300000.0
2008-06-03 08:50:00,204.22,204.24,204.175,204.2,52600000.0
2008-06-03 08:51:00,204.19,204.22,204.17,204.17,68200000.0
2008-06-03 08:52:00,204.15,204.19,204.095,204.125,87200000.0
2008-06-03 08:53:00,204.125,204.125,204.055,204.075,96200000.0
2008-06-03 08:54:00,204.085,204.1,204.05,204.05,84800000.0
2008-06-03 08:55:00,204.05,204.11,204.025,204.09,105900000.0
2008-06-03 08:56:00,204.09,204.11,203.98,204.065,132300000.0
2008-06-03 08:57:00,204.065,204.14,204.02,204.02,111300000.0
2008-06-03 08:58:00,204.02,204.06,204.02,204.02,115700000.0
2008-06-03 08:59:00,204.02,204.07,204.02,204.03,89800000.0
2008-06-03 09:00:00,204.03,204.15,204.02,204.14,120000000.0
2008-06-03 09:01:00,204.15,204.18,204.13,204.17,102500000.0
2008-06-03 09:02:00,204.17,204.18,204.15,204.16,24700000.0
2008-06-03 09:03:00,204.16,204.16,204.03,204.1,181800000.0
2008-06-03 09:04:00,204.1,204.14,204.1,204.12,62100000.0
2008-06-03 09:05:00,204.12,204.17,204.085,204.15,74200000.0
2008-06-03 09:06:00,204.16,204.25,204.16,204.25,65800000.0
2008-06-03 09:07:00,204.25,204.37,204.25,204.345,106000000.0
2008-06-03 09:08:00,204.345,204.44,204.32,204.42,130000000.0
2008-06-03 09:09:00,204.4,204.44,204.36,204.38,63900000.0
2008-06-03 09:10:00,204.38,204.39,204.33,204.36,75300000.0
2008-06-03 09:11:00,204.35,204.42,204.34,204.39,79700000.0
2008-06-03 09:12:00,204.4,204.47,204.355,204.41,134600000.0
2008-06-03 09:13:00,204.405,204.47,204.37,204.47,77100000.0
2008-06-03 09:14:00,204.47,204.51,204.42,204.445,106000000.0
2008-06-03 09:15:00,204.45,204.46,204.4,204.45,120400000.0
2008-06-03 09:16:00,204.45,204.48,204.43,204.435,86800000.0
2008-06-03 09:17:00,204.43,204.47,204.41,204.46,84900000.0
2008-06-03 09:18:00,204.46,204.46,204.415,204.46,70600000.0
2008-06-03 09:19:00,204.445,204.5,204.44,204.5,61500000.0
2008-06-03 09:20:00,204.51,204.56,204.49,204.51,84600000.0
2008-06-03 09:21:00,204.495,204.58,204.49,204.515,61900000.0
2008-06-03 09:22:00,204.515,204.555,204.48,204.52,176000000.0
2008-06-03 09:23:00,204.495,204.51,204.48,204.505,135400000.0
2008-06-03 09:24:00,204.495,204.495,204.43,204.49,64500000.0
2008-06-03 09:25:00,204.5,204.5,204.45,204.46,57000000.0
2008-06-03 09:26:00,204.47,204.5,204.45,204.48,54800000.0
2008-06-03 09:27:00,204.49,204.55,204.49,204.495,94000000.0
2008-06-03 09:28:00,204.515,204.53,204.48,204.51,79400000.0
2008-06-03 09:29:00,204.51,204.52,204.495,204.5,16100000.0
2008-06-03 09:30:00,204.48,204.51,204.45,204.48,14600000.0
2008-06-03 09:31:00,204.485,204.5,204.46,204.49,67200000.0
2008-06-03 09:32:00,204.485,204.5,204.48,204.48,53700000.0
2008-06-03 09:33:00,204.48,204.52,204.46,204.52,69900000.0
2008-06-03 09:34:00,204.52,204.52,204.47,204.47,73100000.0
2008-06-03 09:35:00,204.47,204.53,204.46,204.53,78900000.0
2008-06-03 09:36:00,204.51,204.62,204.49,204.605,129964000.0
2008-06-03 09:37:00,204.6,204.71,204.57,204.68,206900000.0
2008-06-03 09:38:00,204.69,204.75,204.64,204.75,106900000.0
2008-06-03 09:39:00,204.75,204.77,204.7,204.72,98100000.0
2008-06-03 09:40:00,204.72,204.73,204.7,204.7,75700000.0
2008-06-03 09:41:00,204.7,204.74,204.685,204.7,40200000.0
2008-06-03 09:42:00,204.7,204.72,204.68,204.72,70100000.0
2008-06-03 09:43:00,204.72,204.75,204.7,204.74,45600000.0
2008-06-03 09:44:00,204.74,204.8,204.74,204.8,64900000.0
2008-06-03 09:45:00,204.8,204.81,204.76,204.78,38125000.0
2008-06-03 09:46:00,204.78,204.78,204.75,204.75,45800000.0
2008-06-03 09:47:00,204.76,204.76,204.73,204.74,19800000.0
2008-06-03 09:48:00,204.74,204.81,204.72,204.78,102300000.0
2008-06-03 09:49:00,204.78,204.82,204.77,204.78,59700000.0
2008-06-03 09:50:00,204.78,204.82,204.78,204.78,107800000.0
2008-06-03 09:51:00,204.75,204.78,204.71,204.73,117000000.0
2008-06-03 09:52:00,204.73,204.73,204.69,204.71,84964000.0
2008-06-03 09:53:00,204.71,204.73,204.68,204.68,61700000.0
2008-06-03 09:54:00,204.67,204.67,204.65,204.65,35700000.0
2008-06-03 09:55:00,204.66,204.66,204.64,204.64,15300000.0
2008-06-03 09:56:00,204.65,204.7,204.65,204.685,73612000.0
2008-06-03 09:57:00,204.68,204.8,204.68,204.795,141116000.0
2008-06-03 09:58:00,204.79,204.83,204.78,204.8,87440000.0
2008-06-03 09:59:00,204.785,204.85,204.785,204.845,39528000.0
2008-06-03 10:00:00,204.845,204.88,204.8,204.8,53612000.0
2008-06-03 10:01:00,204.79,204.95,204.79,204.92,77528000.0
2008-06-03 10:02:00,204.92,204.98,204.89,204.9,155092000.0
2008-06-03 10:03:00,204.905,204.96,204.875,204.91,162084000.0
2008-06-03 10:04:00,204.88,204.94,204.85,204.88,99957500.0
2008-06-03 10:05:00,204.87,204.95,204.855,204.9,191120000.0
2008-06-03 10:06:00,204.93,204.93,204.85,204.88,159576000.0
2008-06-03 10:07:00,204.88,204.91,204.855,204.905,62092000.0
2008-06-03 10:08:00,204.89,204.91,204.87,204.895,280560000.0
2008-06-03 10:09:00,204.89,204.9,204.86,204.88,197040000.0
2008-06-03 10:10:00,204.88,204.92,204.875,204.9,172118000.0
2008-06-03 10:11:00,204.9,204.9,204.85,204.89,186900000.0
2008-06-03 10:12:00,204.89,204.89,204.84,204.84,73400000.0
2008-06-03 10:13:00,204.825,204.87,204.825,204.865,139500000.0
2008-06-03 10:14:00,204.855,204.895,204.83,204.865,208900000.0
2008-06-03 10:15:00,204.87,204.935,204.87,204.905,161864000.0
2008-06-03 10:16:00,204.9,204.94,204.895,204.915,88000000.0
2008-06-03 10:17:00,204.91,204.91,204.885,204.89,120664000.0
2008-06-03 10:18:00,204.89,204.89,204.85,204.855,140000000.0
2008-06-03 10:19:00,204.855,204.88,204.85,204.86,31000000.0
2008-06-03 10:20:00,204.86,204.87,204.82,204.86,120900000.0
2008-06-03 10:21:00,204.86,204.88,204.83,204.84,59937500.0
2008-06-03 10:22:00,204.84,204.87,204.73,204.74,122700000.0
2008-06-03 10:23:00,204.76,204.855,204.73,204.855,110200000.0
2008-06-03 10:24:00,204.855,204.875,204.79,204.84,105400000.0
2008-06-03 10:25:00,204.83,204.84,204.78,204.78,168200000.0
2008-06-03 10:26:00,204.78,204.85,204.76,204.85,121100000.0
2008-06-03 10:27:00,204.85,204.93,204.85,204.92,123500000.0
2008-06-03 10:28:00,204.92,204.92,204.83,204.85,53800000.0
2008-06-03 10:29:00,204.85,204.9,204.785,204.83,202700000.0
2008-06-03 10:30:00,204.83,204.83,204.625,204.66,283900000.0
2008-06-03 10:31:00,204.67,204.7,204.62,204.66,224600000.0
2008-06-03 10:32:00,204.66,204.66,204.58,204.6,224200000.0
2008-06-03 10:33:00,204.6,204.64,204.57,204.6,207200000.0
2008-06-03 10:34:00,204.6,204.6,204.485,204.485,184700000.0
2008-06-03 10:35:00,204.485,204.53,204.4,204.4,237500000.0
2008-06-03 10:36:00,204.4,204.51,204.39,204.51,358400000.0
2008-06-03 10:37:00,204.51,204.51,204.36,204.4,290700000.0
2008-06-03 10:38:00,204.4,204.42,204.335,204.42,282800000.0
2008-06-03 10:39:00,204.42,204.47,204.385,204.43,281900000.0
2008-06-03 10:40:00,204.43,204.52,204.43,204.445,209100000.0
2008-06-03 10:41:00,204.445,204.47,204.41,204.44,179000000.0
2008-06-03 10:42:00,204.44,204.51,204.44,204.465,219200000.0
2008-06-03 10:43:00,204.465,204.515,204.465,204.505,132300000.0
2008-06-03 10:44:00,204.51,204.54,204.495,204.5,148300000.0
2008-06-03 10:45:00,204.5,204.53,204.45,204.53,178700000.0
2008-06-03 10:46:00,204.535,204.6,204.5,204.55,221700000.0
2008-06-03 10:47:00,204.535,204.55,204.49,204.49,142600000.0
2008-06-03 10:48:00,204.49,204.51,204.445,204.475,220400000.0
2008-06-03 10:49:00,204.48,204.55,204.44,204.55,177600000.0
2008-06-03 10:50:00,204.55,204.56,204.525,204.525,97800000.0
2008-06-03 10:51:00,204.53,204.66,204.53,204.64,166400000.0
2008-06-03 10:52:00,204.635,204.76,204.625,204.74,224800000.0
2008-06-03 10:53:00,204.74,204.785,204.725,204.735,258500000.0
2008-06-03 10:54:00,204.735,204.74,204.685,204.7,123900000.0
2008-06-03 10:55:00,204.7,204.71,204.59,204.59,162000000.0
2008-06-03 10:56:00,204.59,204.61,204.52,204.56,181900000.0
2008-06-03 10:57:00,204.56,204.57,204.49,204.53,166900000.0
2008-06-03 10:58:00,204.525,204.62,204.51,204.59,190800000.0
2008-06-03 10:59:00,204.595,204.65,204.595,204.635,110600000.0
2008-06-03 11:00:00,204.645,204.705,204.63,204.69,131600000.0
2008-06-03 11:01:00,204.695,204.71,204.67,204.69,163300000.0
2008-06-03 11:02:00,204.685,204.7,204.67,204.7,130800000.0
2008-06-03 11:03:00,204.7,204.76,204.68,204.72,160000000.0
2008-06-03 11:04:00,204.72,204.72,204.67,204.7,91400000.0
2008-06-03 11:05:00,204.7,204.7,204.64,204.685,88200000.0
2008-06-03 11:06:00,204.69,204.72,204.69,204.72,150600000.0
2008-06-03 11:07:00,204.72,204.76,204.685,204.73,141700000.0
2008-06-03 11:08:00,204.725,204.73,204.705,204.72,68400000.0
2008-06-03 11:09:00,204.715,204.76,204.715,204.745,45700000.0
2008-06-03 11:10:00,204.745,204.76,204.73,204.75,100600000.0
2008-06-03 11:11:00,204.75,204.85,204.745,204.85,133300000.0
2008-06-03 11:12:00,204.85,204.89,204.8,204.81,250300000.0
2008-06-03 11:13:00,204.81,204.91,204.81,204.91,107200000.0
2008-06-03 11:14:00,204.91,205.0,204.91,204.96,163400000.0
2008-06-03 11:15:00,204.965,205.09,204.96,205.005,223200000.0
2008-06-03 11:16:00,205.03,205.08,205.03,205.04,144800000.0
2008-06-03 11:17:00,205.04,205.08,205.015,205.05,89900000.0
2008-06-03 11:18:00,205.05,205.09,205.0,205.07,164400000.0
2008-06-03 11:19:00,205.07,205.24,205.065,205.2,267200000.0
2008-06-03 11:20:00,205.2,205.22,205.11,205.13,197300000.0
2008-06-03 11:21:00,205.13,205.13,205.04,205.065,217100000.0
2008-06-03 11:22:00,205.065,205.13,205.05,205.06,203000000.0
2008-06-03 11:23:00,205.06,205.07,205.02,205.025,108100000.0
2008-06-03 11:24:00,205.035,205.06,204.955,204.955,163600000.0
2008-06-03 11:25:00,204.95,205.01,204.93,204.93,162800000.0
2008-06-03 11:26:00,204.93,205.0,204.93,204.96,162600000.0
2008-06-03 11:27:00,204.95,204.975,204.94,204.97,160000000.0
2008-06-03 11:28:00,204.975,204.975,204.94,204.96,124500000.0
2008-06-03 11:29:00,204.96,205.03,204.95,205.02,138900000.0
2008-06-03 11:30:00,205.01,205.03,204.96,204.98,112400000.0
2008-06-03 11:31:00,204.98,204.98,204.94,204.96,196200000.0
2008-06-03 11:32:00,204.96,204.98,204.955,204.98,143500000.0
2008-06-03 11:33:00,204.98,205.08,204.98,205.08,131500000.0
2008-06-03 11:34:00,205.08,205.14,205.04,205.12,242800000.0
2008-06-03 11:35:00,205.12,205.15,205.09,205.1,159300000.0
2008-06-03 11:36:00,205.09,205.09,205.02,205.085,230000000.0
2008-06-03 11:37:00,205.07,205.095,205.055,205.055,153900000.0
2008-06-03 11:38:00,205.05,205.065,205.035,205.05,87700000.0
2008-06-03 11:39:00,205.05,205.055,205.015,205.02,86700000.0
2008-06-03 11:40:00,205.025,205.04,204.94,204.97,110200000.0
2008-06-03 11:41:00,204.99,204.99,204.94,204.95,166000000.0
2008-06-03 11:42:00,204.95,204.96,204.92,204.94,65200000.0
2008-06-03 11:43:00,204.95,204.96,204.86,204.88,78800000.0
2008-06-03 11:44:00,204.88,204.96,204.86,204.94,109500000.0
2008-06-03 11:45:00,204.93,204.93,204.885,204.89,139300000.0
2008-06-03 11:46:00,204.89,205.0,204.87,205.0,178300000.0
2008-06-03 11:47:00,205.0,205.01,204.94,205.01,126600000.0
2008-06-03 11:48:00,205.01,205.06,205.0,205.06,149500000.0
2008-06-03 11:49:00,205.05,205.14,205.05,205.12,145300000.0
2008-06-03 11:50:00,205.12,205.13,205.09,205.11,103300000.0
2008-06-03 11:51:00,205.11,205.12,205.07,205.09,179400000.0
2008-06-03 11:52:00,205.09,205.09,205.05,205.07,142600000.0
2008-06-03 11:53:00,205.07,205.085,205.06,205.08,92800000.0
2008-06-03 11:54:00,205.08,205.08,205.01,205.015,182100000.0
2008-06-03 11:55:00,205.01,205.03,205.01,205.025,146300000.0
2008-06-03 11:56:00,205.03,205.05,205.02,205.04,65000000.0
2008-06-03 11:57:00,205.06,205.18,205.055,205.13,153500000.0
2008-06-03 11:58:00,205.13,205.15,205.115,205.15,194100000.0
2008-06-03 11:59:00,205.17,205.2,205.135,205.19,113000000.0
2008-06-03 12:00:00,205.19,205.29,205.19,205.215,187200000.0
2008-06-03 12:01:00,205.21,205.255,205.195,205.235,174900000.0
2008-06-03 12:02:00,205.235,205.29,205.23,205.29,175200000.0
2008-06-03 12:03:00,205.275,205.29,205.23,205.23,78000000.0
2008-06-03 12:04:00,205.23,205.285,205.195,205.265,93600000.0
2008-06-03 12:05:00,205.26,205.305,205.26,205.3,121700000.0
2008-06-03 12:06:00,205.305,205.36,205.295,205.315,192300000.0
2008-06-03 12:07:00,205.31,205.33,205.29,205.325,129800000.0
2008-06-03 12:08:00,205.34,205.38,205.315,205.36,185700000.0
2008-06-03 12:09:00,205.36,205.39,205.34,205.35,133700000.0
2008-06-03 12:10:00,205.35,205.385,205.33,205.38,212500000.0
2008-06-03 12:11:00,205.38,205.44,205.365,205.37,207700000.0
2008-06-03 12:12:00,205.37,205.45,205.37,205.44,194100000.0
2008-06-03 12:13:00,205.44,205.45,205.4,205.45,152600000.0
2008-06-03 12:14:00,205.44,205.48,205.425,205.47,172200000.0
2008-06-03 12:15:00,205.47,205.47,205.4,205.405,102000000.0
2008-06-03 12:16:00,205.41,205.41,205.325,205.34,81200000.0
2008-06-03 12:17:00,205.34,205.35,205.33,205.33,58100000.0
2008-06-03 12:18:00,205.335,205.34,205.31,205.33,61500000.0
2008-06-03 12:19:00,205.32,205.36,205.315,205.34,104700000.0
2008-06-03 12:20:00,205.34,205.38,205.34,205.36,129100000.0
2008-06-03 12:21:00,205.36,205.36,205.32,205.33,120400000.0
2008-06-03 12:22:00,205.33,205.36,205.3,205.335,82800000.0
2008-06-03 12:23:00,205.34,205.35,205.32,205.32,51600000.0
2008-06-03 12:24:00,205.32,205.32,205.26,205.26,103800000.0
2008-06-03 12:25:00,205.26,205.28,205.235,205.235,51600000.0
2008-06-03 12:26:00,205.24,205.24,205.2,205.22,99500000.0
2008-06-03 12:27:00,205.22,205.28,205.2,205.28,103400000.0
2008-06-03 12:28:00,205.28,205.29,205.25,205.25,240300000.0
2008-06-03 12:29:00,205.25,205.26,205.235,205.235,73300000.0
2008-06-03 12:30:00,205.235,205.25,205.23,205.23,72200000.0
2008-06-03 12:31:00,205.23,205.27,205.19,205.265,99700000.0
2008-06-03 12:32:00,205.265,205.34,205.23,205.23,225900000.0
2008-06-03 12:33:00,205.235,205.26,205.23,205.235,154200000.0
2008-06-03 12:34:00,205.235,205.27,205.235,205.24,86400000.0
2008-06-03 12:35:00,205.24,205.29,205.24,205.29,246400000.0
2008-06-03 12:36:00,205.29,205.29,205.255,205.27,104700000.0
2008-06-03 12:37:00,205.275,205.28,205.205,205.205,77400000.0
2008-06-03 12:38:00,205.21,205.22,205.16,205.16,145400000.0
2008-06-03 12:39:00,205.16,205.18,205.09,205.17,181000000.0
2008-06-03 12:40:00,205.17,205.175,205.1,205.13,252500000.0
2008-06-03 12:41:00,205.13,205.13,205.045,205.06,187200000.0
2008-06-03 12:42:00,205.08,205.1,205.045,205.09,174600000.0
2008-06-03 12:43:00,205.085,205.1,205.08,205.1,94900000.0
2008-06-03 12:44:00,205.09,205.13,205.06,205.09,128100000.0
2008-06-03 12:45:00,205.09,205.11,205.05,205.05,149900000.0
2008-06-03 12:46:00,205.055,205.12,205.05,205.12,134500000.0
2008-06-03 12:47:00,205.12,205.12,205.1,205.1,44500000.0
2008-06-03 12:48:00,205.105,205.15,205.1,205.13,68800000.0
2008-06-03 12:49:00,205.13,205.19,205.13,205.19,96900000.0
2008-06-03 12:50:00,205.19,205.21,205.15,205.16,107500000.0
2008-06-03 12:51:00,205.16,205.195,205.15,205.18,100000000.0
2008-06-03 12:52:00,205.17,205.18,205.16,205.18,20100000.0
2008-06-03 12:53:00,205.18,205.25,205.18,205.24,122700000.0
2008-06-03 12:54:00,205.24,205.24,205.165,205.19,105800000.0
2008-06-03 12:55:00,205.18,205.2,205.165,205.19,126700000.0
2008-06-03 12:56:00,205.19,205.19,205.155,205.16,75900000.0
2008-06-03 12:57:00,205.155,205.195,205.14,205.195,99200000.0
2008-06-03 12:58:00,205.2,205.27,205.19,205.21,167700000.0
2008-06-03 12:59:00,205.21,205.22,205.18,205.195,118400000.0
2008-06-03 13:00:00,205.195,205.22,205.18,205.205,81500000.0
2008-06-03 13:01:00,205.2,205.22,205.14,205.14,132400000.0
2008-06-03 13:02:00,205.14,205.16,205.14,205.14,120500000.0
2008-06-03 13:03:00,205.14,205.16,205.11,205.13,137600000.0
2008-06-03 13:04:00,205.13,205.15,205.125,205.14,89400000.0
2008-06-03 13:05:00,205.14,205.145,205.12,205.13,39800000.0
2008-06-03 13:06:00,205.14,205.16,205.13,205.16,131000000.0
2008-06-03 13:07:00,205.16,205.16,205.105,205.13,116900000.0
2008-06-03 13:08:00,205.13,205.15,205.125,205.13,81100000.0
2008-06-03 13:09:00,205.125,205.14,205.115,205.12,127800000.0
2008-06-03 13:10:00,205.13,205.14,205.12,205.14,72800000.0
2008-06-03 13:11:00,205.14,205.19,205.125,205.15,90600000.0
2008-06-03 13:12:00,205.145,205.19,205.145,205.175,48300000.0
2008-06-03 13:13:00,205.18,205.18,205.165,205.165,27400000.0
2008-06-03 13:14:00,205.165,205.22,205.165,205.2,90300000.0
2008-06-03 13:15:00,205.2,205.2,205.16,205.18,124600000.0
2008-06-03 13:16:00,205.18,205.22,205.16,205.19,165400000.0
2008-06-03 13:17:00,205.19,205.29,205.185,205.29,266900000.0
2008-06-03 13:18:00,205.29,205.29,205.27,205.285,131800000.0
2008-06-03 13:19:00,205.29,205.295,205.25,205.25,136700000.0
2008-06-03 13:20:00,205.25,205.325,205.25,205.325,282100000.0
2008-06-03 13:21:00,205.325,205.445,205.325,205.4,296300000.0
2008-06-03 13:22:00,205.41,205.43,205.36,205.395,175500000.0
2008-06-03 13:23:00,205.41,205.42,205.38,205.39,151900000.0
2008-06-03 13:24:00,205.385,205.41,205.36,205.38,214600000.0
2008-06-03 13:25:00,205.38,205.4,205.37,205.38,91300000.0
2008-06-03 13:26:00,205.38,205.46,205.38,205.46,232200000.0
2008-06-03 13:27:00,205.445,205.52,205.44,205.5,134600000.0
2008-06-03 13:28:00,205.505,205.55,205.5,205.53,180100000.0
2008-06-03 13:29:00,205.49,205.54,205.475,205.48,215600000.0
2008-06-03 13:30:00,205.48,205.48,205.395,205.4,150000000.0
2008-06-03 13:31:00,205.4,205.4,205.36,205.39,102800000.0
2008-06-03 13:32:00,205.4,205.45,205.38,205.43,163800000.0
2008-06-03 13:33:00,205.43,205.5,205.41,205.415,163900000.0
2008-06-03 13:34:00,205.41,205.49,205.41,205.48,183100000.0
2008-06-03 13:35:00,205.475,205.5,205.445,205.48,118300000.0
2008-06-03 13:36:00,205.48,205.5,205.425,205.48,167600000.0
2008-06-03 13:37:00,205.48,205.48,205.41,205.41,144200000.0
2008-06-03 13:38:00,205.41,205.45,205.4,205.43,149400000.0
2008-06-03 13:39:00,205.405,205.41,205.39,205.4,44300000.0
2008-06-03 13:40:00,205.4,205.42,205.39,205.42,110500000.0
2008-06-03 13:41:00,205.42,205.44,205.4,205.405,85100000.0
2008-06-03 13:42:00,205.4,205.42,205.4,205.4,28400000.0
2008-06-03 13:43:00,205.39,205.44,205.39,205.43,81500000.0
2008-06-03 13:44:00,205.43,205.52,205.43,205.515,68600000.0
2008-06-03 13:45:00,205.52,205.56,205.5,205.5,99500000.0
2008-06-03 13:46:00,205.5,205.52,205.44,205.47,198400000.0
2008-06-03 13:47:00,205.45,205.5,205.45,205.48,179900000.0
2008-06-03 13:48:00,205.48,205.5,205.475,205.485,89500000.0
2008-06-03 13:49:00,205.49,205.505,205.46,205.5,105600000.0
2008-06-03 13:50:00,205.5,205.57,205.5,205.57,113900000.0
2008-06-03 13:51:00,205.58,205.64,205.57,205.63,170500000.0
2008-06-03 13:52:00,205.64,205.65,205.6,205.6,124000000.0
2008-06-03 13:53:00,205.605,205.71,205.6,205.685,199300000.0
2008-06-03 13:54:00,205.695,205.75,205.695,205.71,151300000.0
2008-06-03 13:55:00,205.71,205.8,205.69,205.78,125200000.0
2008-06-03 13:56:00,205.765,205.86,205.74,205.86,193400000.0
2008-06-03 13:57:00,205.86,205.86,205.82,205.83,72700000.0
2008-06-03 13:58:00,205.83,205.93,205.83,205.93,168500000.0
2008-06-03 13:59:00,205.93,206.15,205.93,206.15,190100000.0
2008-06-03 14:00:00,206.14,206.15,206.03,206.05,192700000.0
2008-06-03 14:01:00,206.06,206.1,206.0,206.05,202450000.0
2008-06-03 14:02:00,206.05,206.06,205.97,205.98,172650000.0
2008-06-03 14:03:00,205.99,206.07,205.97,206.05,159900000.0
2008-06-03 14:04:00,206.05,206.08,205.94,206.0,208400000.0
2008-06-03 14:05:00,206.0,206.04,205.96,206.02,166500000.0
2008-06-03 14:06:00,206.025,206.13,206.025,206.11,203100000.0
2008-06-03 14:07:00,206.11,206.16,206.095,206.16,156900000.0
2008-06-03 14:08:00,206.16,206.23,206.16,206.2,177100000.0
2008-06-03 14:09:00,206.2,206.22,206.1,206.12,140400000.0
2008-06-03 14:10:00,206.12,206.125,206.05,206.05,109000000.0
2008-06-03 14:11:00,206.03,206.06,206.01,206.05,137300000.0
2008-06-03 14:12:00,206.055,206.12,206.055,206.1,83700000.0
2008-06-03 14:13:00,206.105,206.11,206.08,206.08,44000000.0
2008-06-03 14:14:00,206.085,206.085,206.0,206.0,102900000.0
2008-06-03 14:15:00,206.01,206.03,205.985,206.02,165900000.0
2008-06-03 14:16:00,206.03,206.12,206.03,206.11,101500000.0
2008-06-03 14:17:00,206.11,206.13,206.055,206.07,183800000.0
2008-06-03 14:18:00,206.06,206.11,206.04,206.08,202100000.0
2008-06-03 14:19:00,206.08,206.12,206.01,206.12,197900000.0
2008-06-03 14:20:00,206.12,206.18,206.12,206.15,199600000.0
2008-06-03 14:21:00,206.15,206.19,206.14,206.18,171800000.0
2008-06-03 14:22:00,206.16,206.21,206.16,206.18,149900000.0
2008-06-03 14:23:00,206.18,206.34,206.18,206.34,165800000.0
2008-06-03 14:24:00,206.33,206.38,206.3,206.34,175100000.0
2008-06-03 14:25:00,206.33,206.39,206.32,206.35,218600000.0
2008-06-03 14:26:00,206.35,206.39,206.32,206.33,151900000.0
2008-06-03 14:27:00,206.34,206.37,206.31,206.36,132600000.0
2008-06-03 14:28:00,206.36,206.47,206.36,206.47,131300000.0
2008-06-03 14:29:00,206.46,206.47,206.42,206.43,110600000.0
2008-06-03 14:30:00,206.435,206.45,206.41,206.43,83400000.0
2008-06-03 14:31:00,206.44,206.48,206.39,206.4,187300000.0
2008-06-03 14:32:00,206.395,206.44,206.385,206.44,164800000.0
2008-06-03 14:33:00,206.44,206.44,206.31,206.32,64262500.0
2008-06-03 14:34:00,206.32,206.38,206.295,206.32,115300000.0
2008-06-03 14:35:00,206.3,206.33,206.27,206.285,103200000.0
2008-06-03 14:36:00,206.275,206.31,206.255,206.29,137300000.0
2008-06-03 14:37:00,206.29,206.3,206.24,206.25,169100000.0
2008-06-03 14:38:00,206.23,206.26,206.135,206.15,201300000.0
2008-06-03 14:39:00,206.15,206.19,206.11,206.13,201100000.0
2008-06-03 14:40:00,206.13,206.14,206.08,206.12,151100000.0
2008-06-03 14:41:00,206.13,206.14,206.05,206.08,100500000.0
2008-06-03 14:42:00,206.08,206.12,206.06,206.09,134600000.0
2008-06-03 14:43:00,206.1,206.18,206.1,206.14,177700000.0
2008-06-03 14:44:00,206.16,206.19,206.14,206.18,135700000.0
2008-06-03 14:45:00,206.175,206.175,206.13,206.135,66500000.0
2008-06-03 14:46:00,206.135,206.16,206.13,206.15,131000000.0
2008-06-03 14:47:00,206.135,206.16,206.13,206.16,84400000.0
2008-06-03 14:48:00,206.145,206.17,206.145,206.15,79600000.0
2008-06-03 14:49:00,206.15,206.165,206.13,206.14,69800000.0
2008-06-03 14:50:00,206.14,206.16,206.04,206.05,143400000.0
2008-06-03 14:51:00,206.05,206.07,206.03,206.06,105600000.0
2008-06-03 14:52:00,206.06,206.07,206.05,206.05,71100000.0
2008-06-03 14:53:00,206.05,206.08,206.035,206.06,115600000.0
2008-06-03 14:54:00,206.06,206.07,206.06,206.06,96100000.0
2008-06-03 14:55:00,206.07,206.095,206.07,206.09,84275000.0
2008-06-03 14:56:00,206.09,206.22,206.09,206.18,157262500.0
2008-06-03 14:57:00,206.15,206.21,206.14,206.18,161000000.0
2008-06-03 14:58:00,206.18,206.2,206.16,206.175,108300000.0
2008-06-03 14:59:00,206.17,206.24,206.16,206.22,144700000.0
2008-06-03 15:00:00,206.23,206.45,206.21,206.435,339000000.0
2008-06-03 15:01:00,206.42,206.43,206.31,206.41,311700000.0
2008-06-03 15:02:00,206.41,206.59,206.37,206.58,281400000.0
2008-06-03 15:03:00,206.56,206.6,206.49,206.525,269700000.0
2008-06-03 15:04:00,206.53,206.64,206.5,206.51,261200000.0
2008-06-03 15:05:00,206.53,206.59,206.49,206.52,296100000.0
2008-06-03 15:06:00,206.5,206.56,206.48,206.56,190962500.0
2008-06-03 15:07:00,206.56,206.63,206.51,206.61,260462500.0
2008-06-03 15:08:00,206.61,206.7,206.47,206.48,283200000.0
2008-06-03 15:09:00,206.485,206.58,206.485,206.54,234300000.0
2008-06-03 15:10:00,206.54,206.66,206.54,206.6,260900000.0
2008-06-03 15:11:00,206.6,206.71,206.51,206.71,270900000.0
2008-06-03 15:12:00,206.7,206.77,206.67,206.75,240000000.0
2008-06-03 15:13:00,206.735,206.76,206.555,206.58,272300000.0
2008-06-03 15:14:00,206.6,206.66,206.56,206.64,230700000.0
2008-06-03 15:15:00,206.64,206.71,206.605,206.66,293800000.0
2008-06-03 15:16:00,206.66,206.76,206.65,206.72,238400000.0
2008-06-03 15:17:00,206.72,206.82,206.7,206.74,271100000.0
2008-06-03 15:18:00,206.73,206.77,206.675,206.76,254300000.0
2008-06-03 15:19:00,206.76,206.865,206.74,206.86,188200000.0
2008-06-03 15:20:00,206.865,206.97,206.86,206.92,266900000.0
2008-06-03 15:21:00,206.92,207.07,206.92,206.96,267100000.0
2008-06-03 15:22:00,206.965,207.045,206.89,207.0,281200000.0
2008-06-03 15:23:00,206.985,207.12,206.985,207.07,308000000.0
2008-06-03 15:24:00,207.09,207.125,207.02,207.05,220000000.0
2008-06-03 15:25:00,207.05,207.07,206.89,206.91,223000000.0
2008-06-03 15:26:00,206.91,207.055,206.88,207.0,342300000.0
2008-06-03 15:27:00,207.0,207.05,206.865,206.87,314300000.0
2008-06-03 15:28:00,206.87,206.92,206.82,206.85,319800000.0
2008-06-03 15:29:00,206.87,206.9,206.74,206.74,299100000.0
2008-06-03 15:30:00,206.74,206.89,206.68,206.86,296700000.0
2008-06-03 15:31:00,206.87,206.98,206.85,206.97,219600000.0
2008-06-03 15:32:00,206.97,206.98,206.88,206.88,259400000.0
2008-06-03 15:33:00,206.89,206.89,206.825,206.84,183800000.0
2008-06-03 15:34:00,206.84,206.91,206.815,206.83,176500000.0
2008-06-03 15:35:00,206.84,206.95,206.83,206.91,253200000.0
2008-06-03 15:36:00,206.91,206.97,206.85,206.95,227900000.0
2008-06-03 15:37:00,206.95,206.96,206.84,206.86,285800000.0
2008-06-03 15:38:00,206.87,206.955,206.855,206.925,229100000.0
2008-06-03 15:39:00,206.93,206.93,206.76,206.77,270100000.0
2008-06-03 15:40:00,206.77,206.87,206.76,206.86,197800000.0
2008-06-03 15:41:00,206.86,206.9,206.74,206.77,316800000.0
2008-06-03 15:42:00,206.755,206.79,206.665,206.68,215500000.0
2008-06-03 15:43:00,206.66,206.76,206.66,206.74,198400000.0
2008-06-03 15:44:00,206.74,206.77,206.71,206.755,237700000.0
2008-06-03 15:45:00,206.745,206.745,206.68,206.71,255800000.0
2008-06-03 15:46:00,206.71,206.72,206.63,206.69,215400000.0
2008-06-03 15:47:00,206.69,206.72,206.635,206.635,285000000.0
2008-06-03 15:48:00,206.635,206.71,206.59,206.635,259900000.0
2008-06-03 15:49:00,206.635,206.635,206.525,206.58,253500000.0
2008-06-03 15:50:00,206.6,206.6,206.535,206.56,179000000.0
2008-06-03 15:51:00,206.56,206.61,206.555,206.61,165100000.0
2008-06-03 15:52:00,206.605,206.67,206.575,206.67,186300000.0
2008-06-03 15:53:00,206.67,206.67,206.61,206.62,181300000.0
2008-06-03 15:54:00,206.62,206.63,206.59,206.59,175300000.0
2008-06-03 15:55:00,206.59,206.65,206.565,206.58,207000000.0
2008-06-03 15:56:00,206.6,206.67,206.6,206.635,262200000.0
2008-06-03 15:57:00,206.635,206.81,206.635,206.77,218300000.0
2008-06-03 15:58:00,206.75,206.8,206.73,206.74,176300000.0
2008-06-03 15:59:00,206.74,206.77,206.685,206.71,164900000.0
2008-06-03 16:00:00,206.71,206.88,206.69,206.87,256500000.0
2008-06-03 16:01:00,206.87,207.03,206.87,206.91,267300000.0
2008-06-03 16:02:00,206.91,206.97,206.74,206.745,284700000.0
2008-06-03 16:03:00,206.76,206.94,206.74,206.9,334300000.0
2008-06-03 16:04:00,206.9,206.98,206.83,206.96,296900000.0
2008-06-03 16:05:00,206.97,207.03,206.88,206.9,265800000.0
2008-06-03 16:06:00,206.89,206.905,206.8,206.825,245200000.0
2008-06-03 16:07:00,206.825,206.83,206.655,206.8,269900000.0
2008-06-03 16:08:00,206.8,206.855,206.735,206.8,284800000.0
2008-06-03 16:09:00,206.8,206.8,206.69,206.73,228200000.0
2008-06-03 16:10:00,206.72,206.74,206.655,206.71,205000000.0
2008-06-03 16:11:00,206.71,206.76,206.67,206.75,182700000.0
2008-06-03 16:12:00,206.76,206.77,206.63,206.64,211000000.0
2008-06-03 16:13:00,206.64,206.77,206.64,206.66,278700000.0
2008-06-03 16:14:00,206.65,206.66,206.6,206.61,184700000.0
2008-06-03 16:15:00,206.61,206.66,206.565,206.575,228600000.0
2008-06-03 16:16:00,206.575,206.66,206.56,206.615,220500000.0
2008-06-03 16:17:00,206.615,206.69,206.615,206.68,269400000.0
2008-06-03 16:18:00,206.69,206.75,206.65,206.74,298000000.0
2008-06-03 16:19:00,206.73,206.8,206.7,206.76,303600000.0
2008-06-03 16:20:00,206.76,206.84,206.75,206.79,208200000.0
2008-06-03 16:21:00,206.79,206.81,206.715,206.715,199100000.0
2008-06-03 16:22:00,206.74,206.74,206.675,206.71,222400000.0
2008-06-03 16:23:00,206.72,206.77,206.71,206.73,192600000.0
2008-06-03 16:24:00,206.72,206.75,206.7,206.7,238300000.0
2008-06-03 16:25:00,206.7,206.81,206.695,206.81,271900000.0
2008-06-03 16:26:00,206.82,206.84,206.775,206.8,210800000.0
2008-06-03 16:27:00,206.78,206.8,206.7,206.7,153600000.0
2008-06-03 16:28:00,206.7,206.77,206.7,206.73,247300000.0
2008-06-03 16:29:00,206.73,206.73,206.6,206.67,250400000.0
2008-06-03 16:30:00,206.67,206.78,206.67,206.75,241800000.0
2008-06-03 16:31:00,206.735,206.79,206.7,206.72,211300000.0
2008-06-03 16:32:00,206.72,206.83,206.72,206.82,164600000.0
2008-06-03 16:33:00,206.82,206.82,206.76,206.81,186800000.0
2008-06-03 16:34:00,206.81,206.84,206.775,206.79,184600000.0
2008-06-03 16:35:00,206.79,206.8,206.705,206.8,157300000.0
2008-06-03 16:36:00,206.8,206.8,206.75,206.78,117800000.0
2008-06-03 16:37:00,206.76,206.76,206.7,206.7,142400000.0
2008-06-03 16:38:00,206.71,206.73,206.66,206.71,183300000.0
2008-06-03 16:39:00,206.71,206.77,206.7,206.7,173400000.0
2008-06-03 16:40:00,206.7,206.74,206.66,206.71,122600000.0
2008-06-03 16:41:00,206.7,206.73,206.665,206.7,142600000.0
2008-06-03 16:42:00,206.7,206.71,206.66,206.7,133300000.0
2008-06-03 16:43:00,206.72,206.78,206.71,206.77,172100000.0
2008-06-03 16:44:00,206.77,206.77,206.66,206.66,149700000.0
2008-06-03 16:45:00,206.645,206.71,206.64,206.7,163400000.0
2008-06-03 16:46:00,206.7,206.73,206.67,206.68,171300000.0
2008-06-03 16:47:00,206.68,206.75,206.665,206.715,151100000.0
2008-06-03 16:48:00,206.71,206.72,206.66,206.685,168900000.0
2008-06-03 16:49:00,206.685,206.74,206.68,206.68,97100000.0
2008-06-03 16:50:00,206.665,206.68,206.59,206.63,185900000.0
2008-06-03 16:51:00,206.63,206.67,206.61,206.635,155100000.0
2008-06-03 16:52:00,206.635,206.72,206.625,206.72,120500000.0
2008-06-03 16:53:00,206.715,206.78,206.705,206.73,164200000.0
2008-06-03 16:54:00,206.72,206.78,206.7,206.73,198400000.0
2008-06-03 16:55:00,206.73,206.77,206.72,206.75,116300000.0
2008-06-03 16:56:00,206.75,206.81,206.75,206.79,106325000.0
2008-06-03 16:57:00,206.79,206.79,206.7,206.74,80900000.0
2008-06-03 16:58:00,206.74,206.86,206.74,206.86,143800000.0
2008-06-03 16:59:00,206.86,206.99,206.82,206.99,230000000.0
2008-06-03 17:00:00,206.99,207.01,206.935,206.96,167300000.0
2008-06-03 17:01:00,206.96,207.015,206.95,207.0,152000000.0
2008-06-03 17:02:00,207.0,207.0,206.93,206.93,93600000.0
2008-06-03 17:03:00,206.93,206.93,206.875,206.895,99725000.0
2008-06-03 17:04:00,206.9,206.955,206.85,206.855,116450000.0
2008-06-03 17:05:00,206.86,206.95,206.845,206.905,169200000.0
2008-06-03 17:06:00,206.905,207.07,206.905,206.96,240400000.0
2008-06-03 17:07:00,206.97,206.99,206.92,206.93,143200000.0
2008-06-03 17:08:00,206.94,206.98,206.91,206.92,133600000.0
2008-06-03 17:09:00,206.94,206.96,206.88,206.88,126100000.0
2008-06-03 17:10:00,206.875,206.91,206.87,206.875,194900000.0
2008-06-03 17:11:00,206.875,206.9,206.85,206.88,149700000.0
2008-06-03 17:12:00,206.88,206.96,206.88,206.94,146525000.0
2008-06-03 17:13:00,206.94,206.96,206.89,206.895,144600000.0
2008-06-03 17:14:00,206.905,206.93,206.85,206.915,217425000.0
2008-06-03 17:15:00,206.915,206.915,206.855,206.88,167800000.0
2008-06-03 17:16:00,206.88,206.91,206.85,206.85,171200000.0
2008-06-03 17:17:00,206.86,206.905,206.86,206.905,162100000.0
2008-06-03 17:18:00,206.905,206.965,206.87,206.87,160400000.0
2008-06-03 17:19:00,206.87,206.895,206.85,206.855,112500000.0
2008-06-03 17:20:00,206.855,206.91,206.8,206.87,193400000.0
2008-06-03 17:21:00,206.87,206.885,206.84,206.85,124900000.0
2008-06-03 17:22:00,206.85,206.87,206.82,206.83,130700000.0
2008-06-03 17:23:00,206.83,206.87,206.815,206.85,158200000.0
2008-06-03 17:24:00,206.85,206.87,206.81,206.84,148800000.0
2008-06-03 17:25:00,206.85,206.87,206.82,206.835,122100000.0
2008-06-03 17:26:00,206.825,206.86,206.82,206.855,110700000.0
2008-06-03 17:27:00,206.855,206.87,206.855,206.87,69800000.0
2008-06-03 17:28:00,206.87,206.905,206.855,206.875,191400000.0
2008-06-03 17:29:00,206.88,206.88,206.82,206.835,169300000.0
2008-06-03 17:30:00,206.83,206.865,206.83,206.845,115200000.0
2008-06-03 17:31:00,206.85,206.89,206.845,206.885,83300000.0
2008-06-03 17:32:00,206.88,206.885,206.845,206.865,144300000.0
2008-06-03 17:33:00,206.865,206.895,206.835,206.835,70900000.0
2008-06-03 17:34:00,206.83,206.83,206.755,206.77,271100000.0
2008-06-03 17:35:00,206.78,206.79,206.71,206.74,256800000.0
2008-06-03 17:36:00,206.74,206.77,206.72,206.76,174100000.0
2008-06-03 17:37:00,206.76,206.78,206.7,206.735,199000000.0
2008-06-03 17:38:00,206.74,206.76,206.725,206.74,177000000.0
2008-06-03 17:39:00,206.74,206.76,206.715,206.75,158200000.0
2008-06-03 17:40:00,206.75,206.77,206.72,206.72,93700000.0
2008-06-03 17:41:00,206.725,206.81,206.71,206.8,198300000.0
2008-06-03 17:42:00,206.805,206.86,206.805,206.86,93000000.0
2008-06-03 17:43:00,206.86,206.86,206.8,206.8,103100000.0
2008-06-03 17:44:00,206.8,206.81,206.78,206.79,91600000.0
2008-06-03 17:45:00,206.79,206.82,206.75,206.8,141500000.0
2008-06-03 17:46:00,206.8,206.89,206.8,206.89,114800000.0
2008-06-03 17:47:00,206.89,206.92,206.89,206.9,80000000.0
2008-06-03 17:48:00,206.89,206.915,206.875,206.915,47600000.0
2008-06-03 17:49:00,206.915,206.92,206.84,206.84,135700000.0
2008-06-03 17:50:00,206.84,206.84,206.77,206.77,95700000.0
2008-06-03 17:51:00,206.775,206.85,206.775,206.82,102600000.0
2008-06-03 17:52:00,206.82,206.84,206.805,206.83,83200000.0
2008-06-03 17:53:00,206.83,206.84,206.77,206.79,58000000.0
2008-06-03 17:54:00,206.79,206.81,206.78,206.79,37400000.0
2008-06-03 17:55:00,206.795,206.82,206.78,206.785,75900000.0
2008-06-03 17:56:00,206.8,206.82,206.78,206.82,88900000.0
2008-06-03 17:57:00,206.82,206.86,206.8,206.82,85500000.0
2008-06-03 17:58:00,206.84,206.86,206.82,206.84,56200000.0
2008-06-03 17:59:00,206.845,206.9,206.84,206.88,69200000.0
2008-06-03 18:00:00,206.88,206.91,206.86,206.88,82700000.0
2008-06-03 18:01:00,206.89,206.89,206.8,206.83,110500000.0
2008-06-03 18:02:00,206.84,206.9,206.82,206.82,105400000.0
2008-06-03 18:03:00,206.82,206.825,206.73,206.73,109800000.0
2008-06-03 18:04:00,206.73,206.735,206.675,206.72,133000000.0
2008-06-03 18:05:00,206.72,206.75,206.72,206.75,135600000.0
2008-06-03 18:06:00,206.75,206.8,206.745,206.76,42200000.0
2008-06-03 18:07:00,206.76,206.78,206.76,206.78,51100000.0
2008-06-03 18:08:00,206.78,206.86,206.78,206.81,87500000.0
2008-06-03 18:09:00,206.81,206.81,206.78,206.78,50800000.0
2008-06-03 18:10:00,206.77,206.78,206.705,206.72,60800000.0
2008-06-03 18:11:00,206.72,206.72,206.72,206.72,16200000.0
2008-06-03 18:12:00,206.715,206.75,206.71,206.75,112200000.0
2008-06-03 18:13:00,206.755,206.835,206.74,206.83,179600000.0
2008-06-03 18:14:00,206.83,206.845,206.77,206.775,169700000.0
2008-06-03 18:15:00,206.77,206.82,206.75,206.77,97400000.0
2008-06-03 18:16:00,206.765,206.84,206.76,206.79,139900000.0
2008-06-03 18:17:00,206.79,206.82,206.77,206.8,142300000.0
2008-06-03 18:18:00,206.8,206.83,206.795,206.81,95600000.0
2008-06-03 18:19:00,206.81,206.87,206.81,206.85,110400000.0
2008-06-03 18:20:00,206.85,206.85,206.83,206.83,20500000.0
2008-06-03 18:21:00,206.81,206.83,206.76,206.76,112500000.0
2008-06-03 18:22:00,206.76,206.84,206.745,206.84,130600000.0
2008-06-03 18:23:00,206.85,206.87,206.81,206.81,77000000.0
2008-06-03 18:24:00,206.805,206.84,206.8,206.82,88200000.0
2008-06-03 18:25:00,206.82,206.83,206.81,206.81,58200000.0
2008-06-03 18:26:00,206.8,206.82,206.77,206.8,181600000.0
2008-06-03 18:27:00,206.8,206.8,206.78,206.8,44600000.0
2008-06-03 18:28:00,206.8,206.8,206.76,206.77,34400000.0
2008-06-03 18:29:00,206.77,206.81,206.75,206.795,184000000.0
2008-06-03 18:30:00,206.79,206.79,206.74,206.74,61100000.0
2008-06-03 18:31:00,206.745,206.79,206.725,206.755,140400000.0
2008-06-03 18:32:00,206.75,206.76,206.725,206.725,81900000.0
2008-06-03 18:33:00,206.73,206.74,206.71,206.71,92700000.0
2008-06-03 18:34:00,206.71,206.74,206.71,206.73,52800000.0
2008-06-03 18:35:00,206.715,206.715,206.715,206.715,2400000.0
2008-06-03 18:36:00,206.72,206.76,206.72,206.73,44200000.0
2008-06-03 18:37:00,206.73,206.76,206.72,206.76,38800000.0
2008-06-03 18:38:00,206.76,206.8,206.74,206.78,84100000.0
2008-06-03 18:39:00,206.78,206.88,206.78,206.86,128400000.0
2008-06-03 18:40:00,206.86,206.91,206.81,206.83,109600000.0
2008-06-03 18:41:00,206.81,206.83,206.79,206.79,87900000.0
2008-06-03 18:42:00,206.79,206.84,206.785,206.79,128500000.0
2008-06-03 18:43:00,206.8,206.81,206.78,206.785,60400000.0
2008-06-03 18:44:00,206.785,206.785,206.715,206.725,105800000.0
2008-06-03 18:45:00,206.73,206.75,206.7,206.75,110800000.0
2008-06-03 18:46:00,206.75,206.79,206.71,206.74,142500000.0
2008-06-03 18:47:00,206.74,206.74,206.72,206.74,40200000.0
2008-06-03 18:48:00,206.74,206.8,206.74,206.8,60300000.0
2008-06-03 18:49:00,206.8,206.81,206.74,206.76,92200000.0
2008-06-03 18:50:00,206.76,206.78,206.745,206.76,85900000.0
2008-06-03 18:51:00,206.76,206.8,206.76,206.8,98300000.0
2008-06-03 18:52:00,206.8,206.8,206.77,206.78,141600000.0
2008-06-03 18:53:00,206.78,206.79,206.74,206.75,75900000.0
2008-06-03 18:54:00,206.75,206.77,206.75,206.77,30000000.0
2008-06-03 18:55:00,206.75,206.78,206.69,206.69,119400000.0
2008-06-03 18:56:00,206.69,206.72,206.635,206.66,135900000.0
2008-06-03 18:57:00,206.675,206.72,206.64,206.67,136700000.0
2008-06-03 18:58:00,206.68,206.7,206.655,206.68,78500000.0
2008-06-03 18:59:00,206.68,206.71,206.66,206.66,106500000.0
2008-06-03 19:00:00,206.66,206.705,206.63,206.67,205500000.0
2008-06-03 19:01:00,206.67,206.7,206.655,206.69,122000000.0
2008-06-03 19:02:00,206.69,206.69,206.68,206.68,60200000.0
2008-06-03 19:03:00,206.68,206.68,206.65,206.65,60600000.0
2008-06-03 19:04:00,206.65,206.72,206.65,206.69,90700000.0
2008-06-03 19:05:00,206.67,206.68,206.64,206.66,29000000.0
2008-06-03 19:06:00,206.66,206.68,206.66,206.68,24000000.0
2008-06-03 19:07:00,206.7,206.71,206.67,206.69,55200000.0
2008-06-03 19:08:00,206.69,206.72,206.69,206.72,56100000.0
2008-06-03 19:09:00,206.7,206.72,206.645,206.66,118100000.0
2008-06-03 19:10:00,206.65,206.71,206.65,206.67,93300000.0
2008-06-03 19:11:00,206.67,206.68,206.64,206.66,37400000.0
2008-06-03 19:12:00,206.66,206.7,206.66,206.67,99400000.0
2008-06-03 19:13:00,206.67,206.67,206.64,206.65,50600000.0
2008-06-03 19:14:00,206.65,206.655,206.635,206.65,30100000.0
2008-06-03 19:15:00,206.645,206.675,206.605,206.65,125700000.0
2008-06-03 19:16:00,206.655,206.67,206.595,206.63,120600000.0
2008-06-03 19:17:00,206.63,206.655,206.59,206.625,80600000.0
2008-06-03 19:18:00,206.6,206.625,206.585,206.6,88300000.0
2008-06-03 19:19:00,206.595,206.65,206.595,206.635,155800000.0
2008-06-03 19:20:00,206.64,206.65,206.425,206.47,202600000.0
2008-06-03 19:21:00,206.455,206.49,206.43,206.44,164300000.0
2008-06-03 19:22:00,206.425,206.44,206.31,206.34,155800000.0
2008-06-03 19:23:00,206.34,206.39,206.34,206.39,168500000.0
2008-06-03 19:24:00,206.41,206.44,206.3,206.3,191800000.0
2008-06-03 19:25:00,206.29,206.32,206.255,206.27,140700000.0
2008-06-03 19:26:00,206.25,206.33,206.2,206.24,180600000.0
2008-06-03 19:27:00,206.24,206.28,206.17,206.19,199800000.0
2008-06-03 19:28:00,206.19,206.26,206.19,206.26,108600000.0
2008-06-03 19:29:00,206.26,206.32,206.24,206.285,228300000.0
2008-06-03 19:30:00,206.29,206.29,206.11,206.12,193500000.0
2008-06-03 19:31:00,206.125,206.19,206.07,206.14,236300000.0
2008-06-03 19:32:00,206.14,206.18,206.08,206.1,276700000.0
2008-06-03 19:33:00,206.1,206.13,206.06,206.12,267900000.0
2008-06-03 19:34:00,206.12,206.16,206.08,206.08,230600000.0
2008-06-03 19:35:00,206.08,206.18,206.08,206.165,127300000.0
2008-06-03 19:36:00,206.165,206.24,206.16,206.24,167800000.0
2008-06-03 19:37:00,206.22,206.22,206.16,206.16,160500000.0
2008-06-03 19:38:00,206.16,206.19,206.12,206.145,161100000.0
2008-06-03 19:39:00,206.155,206.17,206.115,206.14,152600000.0
2008-06-03 19:40:00,206.14,206.17,206.11,206.13,125600000.0
2008-06-03 19:41:00,206.135,206.225,206.13,206.14,179000000.0
2008-06-03 19:42:00,206.14,206.19,206.14,206.16,103800000.0
2008-06-03 19:43:00,206.16,206.24,206.16,206.19,142300000.0
2008-06-03 19:44:00,206.19,206.28,206.14,206.21,178900000.0
2008-06-03 19:45:00,206.21,206.215,206.12,206.19,258400000.0
2008-06-03 19:46:00,206.19,206.2,206.14,206.15,134900000.0
2008-06-03 19:47:00,206.15,206.15,206.09,206.13,134500000.0
2008-06-03 19:48:00,206.11,206.11,206.08,206.11,53400000.0
2008-06-03 19:49:00,206.115,206.17,206.11,206.17,98500000.0
2008-06-03 19:50:00,206.17,206.19,206.13,206.16,73900000.0
2008-06-03 19:51:00,206.17,206.19,206.17,206.18,84000000.0
2008-06-03 19:52:00,206.18,206.2,206.105,206.12,185400000.0
2008-06-03 19:53:00,206.12,206.18,206.08,206.15,237000000.0
2008-06-03 19:54:00,206.15,206.2,206.1,206.11,228800000.0
2008-06-03 19:55:00,206.11,206.12,206.05,206.05,117000000.0
2008-06-03 19:56:00,206.055,206.1,206.0,206.005,187900000.0
2008-06-03 19:57:00,206.01,206.04,205.96,205.99,101000000.0
2008-06-03 19:58:00,205.99,206.02,205.97,205.98,117200000.0
2008-06-03 19:59:00,206.0,206.12,205.98,206.07,136000000.0
2008-06-03 20:00:00,206.05,206.05,205.97,206.0,149200000.0
2008-06-03 20:01:00,206.0,206.075,205.99,206.05,259000000.0
2008-06-03 20:02:00,206.05,206.11,206.04,206.05,177200000.0
2008-06-03 20:03:00,206.05,206.12,206.04,206.07,168700000.0
2008-06-03 20:04:00,206.07,206.105,206.035,206.035,158800000.0
2008-06-03 20:05:00,206.04,206.07,205.925,206.0,146100000.0
2008-06-03 20:06:00,206.0,206.08,205.99,206.06,162600000.0
2008-06-03 20:07:00,206.06,206.1,206.035,206.05,153400000.0
2008-06-03 20:08:00,206.05,206.14,205.99,206.1,190800000.0
2008-06-03 20:09:00,206.1,206.18,206.1,206.15,152900000.0
2008-06-03 20:10:00,206.17,206.25,206.145,206.24,169600000.0
2008-06-03 20:11:00,206.24,206.24,206.14,206.16,159800000.0
2008-06-03 20:12:00,206.16,206.18,206.14,206.18,69300000.0
2008-06-03 20:13:00,206.19,206.22,206.16,206.16,120800000.0
2008-06-03 20:14:00,206.16,206.18,206.09,206.09,171800000.0
2008-06-03 20:15:00,206.095,206.13,206.01,206.03,199500000.0
2008-06-03 20:16:00,206.04,206.1,206.015,206.06,179600000.0
2008-06-03 20:17:00,206.06,206.12,206.06,206.11,72500000.0
2008-06-03 20:18:00,206.11,206.11,206.0,206.03,183800000.0
2008-06-03 20:19:00,206.025,206.04,205.98,205.98,149000000.0
2008-06-03 20:20:00,205.98,206.06,205.98,206.04,112500000.0
2008-06-03 20:21:00,206.05,206.05,205.93,205.99,170800000.0
2008-06-03 20:22:00,205.99,206.07,205.97,206.07,198300000.0
2008-06-03 20:23:00,206.07,206.07,205.985,205.985,218200000.0
2008-06-03 20:24:00,205.985,206.01,205.95,205.95,204100000.0
2008-06-03 20:25:00,205.96,205.98,205.875,205.93,196400000.0
2008-06-03 20:26:00,205.93,206.03,205.93,206.01,149000000.0
2008-06-03 20:27:00,206.02,206.12,206.02,206.05,133600000.0
2008-06-03 20:28:00,206.05,206.05,205.95,205.99,136800000.0
2008-06-03 20:29:00,205.99,205.99,205.93,205.97,68900000.0
2008-06-03 20:30:00,205.97,206.04,205.96,206.04,153800000.0
2008-06-03 20:31:00,206.04,206.09,206.015,206.07,132000000.0
2008-06-03 20:32:00,206.07,206.07,206.02,206.03,85300000.0
2008-06-03 20:33:00,206.05,206.09,205.995,206.03,146800000.0
2008-06-03 20:34:00,206.03,206.03,205.895,205.96,157800000.0
2008-06-03 20:35:00,205.96,206.07,205.95,206.05,126300000.0
2008-06-03 20:36:00,206.05,206.12,206.015,206.1,106800000.0
2008-06-03 20:37:00,206.09,206.1,206.06,206.06,46800000.0
2008-06-03 20:38:00,206.075,206.08,206.03,206.03,140200000.0
2008-06-03 20:39:00,206.03,206.05,205.96,206.0,101800000.0
2008-06-03 20:40:00,206.0,206.0,205.93,205.99,91600000.0
2008-06-03 20:41:00,205.99,205.99,205.935,205.97,155500000.0
2008-06-03 20:42:00,205.955,206.05,205.95,206.01,135700000.0
2008-06-03 20:43:00,206.01,206.03,205.95,206.01,157300000.0
2008-06-03 20:44:00,206.01,206.07,205.99,206.01,175300000.0
2008-06-03 20:45:00,206.01,206.02,205.955,205.98,87800000.0
2008-06-03 20:46:00,205.98,206.06,205.98,206.015,82700000.0
2008-06-03 20:47:00,206.02,206.05,206.015,206.05,94100000.0
2008-06-03 20:48:00,206.05,206.07,206.05,206.05,70000000.0
2008-06-03 20:49:00,206.05,206.05,205.955,205.99,102000000.0
2008-06-03 20:50:00,205.99,206.05,205.99,206.03,101800000.0
2008-06-03 20:51:00,206.035,206.09,206.02,206.02,111200000.0
2008-06-03 20:52:00,206.03,206.07,206.03,206.05,44300000.0
2008-06-03 20:53:00,206.05,206.11,206.05,206.08,96400000.0
2008-06-03 20:54:00,206.08,206.1,206.04,206.04,107400000.0
2008-06-03 20:55:00,206.04,206.09,206.0,206.07,101500000.0
2008-06-03 20:56:00,206.07,206.09,206.07,206.07,64300000.0
2008-06-03 20:57:00,206.07,206.09,206.025,206.05,133200000.0
2008-06-03 20:58:00,206.055,206.12,206.055,206.1,77400000.0
2008-06-03 20:59:00,206.1,206.135,206.085,206.105,202200000.0
2008-06-03 21:00:00,206.12,206.13,206.025,206.07,243700000.0
2008-06-03 21:01:00,206.07,206.11,206.05,206.09,136300000.0
2008-06-03 21:02:00,206.09,206.365,206.09,206.365,243000000.0
2008-06-03 21:03:00,206.36,206.435,206.32,206.435,172200000.0
2008-06-03 21:04:00,206.45,206.48,206.325,206.33,216600000.0
2008-06-03 21:05:00,206.335,206.4,206.305,206.36,122300000.0
2008-06-03 21:06:00,206.34,206.38,206.255,206.28,112700000.0
2008-06-03 21:07:00,206.265,206.42,206.21,206.42,181100000.0
2008-06-03 21:08:00,206.415,206.44,206.26,206.26,163100000.0
2008-06-03 21:09:00,206.24,206.41,206.225,206.37,152300000.0
2008-06-03 21:10:00,206.39,206.39,206.27,206.37,152700000.0
2008-06-03 21:11:00,206.375,206.4,206.31,206.37,182600000.0
2008-06-03 21:12:00,206.37,206.37,206.28,206.33,115000000.0
2008-06-03 21:13:00,206.33,206.39,206.31,206.35,161700000.0
2008-06-03 21:14:00,206.335,206.35,206.3,206.3,78200000.0
2008-06-03 21:15:00,206.305,206.33,206.22,206.25,143000000.0
2008-06-03 21:16:00,206.25,206.27,206.215,206.24,100700000.0
2008-06-03 21:17:00,206.24,206.24,206.17,206.21,86300000.0
2008-06-03 21:18:00,206.2,206.23,206.19,206.22,80700000.0
2008-06-03 21:19:00,206.22,206.28,206.22,206.245,73500000.0
2008-06-03 21:20:00,206.245,206.275,206.245,206.255,42700000.0
2008-06-03 21:21:00,206.25,206.28,206.215,206.24,121700000.0
2008-06-03 21:22:00,206.24,206.345,206.235,206.32,71800000.0
2008-06-03 21:23:00,206.325,206.33,206.27,206.285,80200000.0
2008-06-03 21:24:00,206.29,206.36,206.28,206.34,58600000.0
2008-06-03 21:25:00,206.33,206.385,206.3,206.385,38400000.0
2008-06-03 21:26:00,206.385,206.405,206.325,206.33,88100000.0
2008-06-03 21:27:00,206.33,206.385,206.33,206.37,96400000.0
2008-06-03 21:28:00,206.375,206.41,206.36,206.39,99100000.0
2008-06-03 21:29:00,206.39,206.49,206.39,206.415,116000000.0
2008-06-03 21:30:00,206.415,206.45,206.38,206.44,115900000.0
2008-06-03 21:31:00,206.44,206.585,206.44,206.585,113000000.0
2008-06-03 21:32:00,206.585,206.67,206.58,206.65,162600000.0
2008-06-03 21:33:00,206.65,206.67,206.6,206.65,124700000.0
2008-06-03 21:34:00,206.655,206.69,206.57,206.58,82500000.0
2008-06-03 21:35:00,206.58,206.61,206.57,206.57,38100000.0
2008-06-03 21:36:00,206.56,206.56,206.52,206.535,25400000.0
2008-06-03 21:37:00,206.54,206.59,206.525,206.59,49300000.0
2008-06-03 21:38:00,206.59,206.7,206.59,206.68,124300000.0
2008-06-03 21:39:00,206.68,206.72,206.68,206.7,66000000.0
2008-06-03 21:40:00,206.7,206.7,206.64,206.67,118400000.0
2008-06-03 21:41:00,206.67,206.7,206.66,206.665,71000000.0
2008-06-03 21:42:00,206.67,206.72,206.665,206.665,82800000.0
2008-06-03 21:43:00,206.67,206.69,206.665,206.69,31800000.0
2008-06-03 21:44:00,206.695,206.71,206.58,206.59,55100000.0
2008-06-03 21:45:00,206.58,206.62,206.58,206.6,57100000.0
2008-06-03 21:46:00,206.595,206.6,206.555,206.59,48800000.0
2008-06-03 21:47:00,206.575,206.575,206.54,206.555,36500000.0
2008-06-03 21:48:00,206.555,206.575,206.555,206.575,11600000.0
2008-06-03 21:49:00,206.58,206.63,206.58,206.61,72100000.0
2008-06-03 21:50:00,206.61,206.61,206.56,206.57,54700000.0
2008-06-03 21:51:00,206.57,206.57,206.525,206.55,72600000.0
2008-06-03 21:52:00,206.555,206.58,206.55,206.55,27900000.0
2008-06-03 21:53:00,206.55,206.56,206.54,206.55,38500000.0
2008-06-03 21:54:00,206.535,206.545,206.53,206.53,29800000.0
2008-06-03 21:55:00,206.53,206.55,206.53,206.53,58200000.0
2008-06-03 21:56:00,206.53,206.55,206.52,206.55,56700000.0
2008-06-03 21:57:00,206.565,206.57,206.56,206.56,30800000.0
2008-06-03 21:58:00,206.56,206.56,206.52,206.56,53900000.0
2008-06-03 21:59:00,206.56,206.56,206.53,206.53,38300000.0
2008-06-03 22:00:00,206.53,206.53,206.495,206.52,65800000.0
2008-06-03 22:01:00,206.52,206.54,206.48,206.5,48900000.0
2008-06-03 22:02:00,206.5,206.51,206.5,206.51,8000000.0
2008-06-03 22:03:00,206.51,206.51,206.475,206.495,47800000.0
2008-06-03 22:04:00,206.5,206.52,206.49,206.5,41700000.0
2008-06-03 22:05:00,206.515,206.525,206.485,206.52,43600000.0
2008-06-03 22:06:00,206.52,206.52,206.51,206.52,36100000.0
2008-06-03 22:07:00,206.5,206.53,206.49,206.505,49800000.0
2008-06-03 22:08:00,206.505,206.52,206.495,206.51,53000000.0
2008-06-03 22:09:00,206.5,206.5,206.475,206.475,27800000.0
2008-06-03 22:10:00,206.48,206.5,206.47,206.5,31100000.0
2008-06-03 22:11:00,206.5,206.5,206.485,206.485,1400000.0
2008-06-03 22:12:00,206.485,206.5,206.48,206.495,38400000.0
2008-06-03 22:13:00,206.495,206.5,206.475,206.475,21100000.0
2008-06-03 22:14:00,206.475,206.49,206.47,206.47,39900000.0
2008-06-03 22:15:00,206.47,206.47,206.42,206.42,35800000.0
2008-06-03 22:16:00,206.42,206.45,206.42,206.445,36100000.0
2008-06-03 22:17:00,206.44,206.45,206.44,206.445,4400000.0
2008-06-03 22:18:00,206.45,206.48,206.45,206.48,28000000.0
2008-06-03 22:19:00,206.48,206.48,206.48,206.48,10000000.0
2008-06-03 22:20:00,206.48,206.485,206.475,206.475,11200000.0
2008-06-03 22:21:00,206.48,206.525,206.48,206.51,16200000.0
2008-06-03 22:22:00,206.51,206.54,206.51,206.535,22600000.0
2008-06-03 22:23:00,206.54,206.54,206.495,206.52,22900000.0
2008-06-03 22:24:00,206.52,206.54,206.515,206.535,15200000.0
2008-06-03 22:25:00,206.525,206.535,206.51,206.53,27500000.0
2008-06-03 22:26:00,206.53,206.54,206.51,206.51,37500000.0
2008-06-03 22:27:00,206.51,206.52,206.51,206.52,39500000.0
2008-06-03 22:28:00,206.515,206.52,206.48,206.495,28100000.0
2008-06-03 22:29:00,206.495,206.495,206.475,206.475,23200000.0
2008-06-03 22:30:00,206.47,206.485,206.47,206.48,16100000.0
2008-06-03 22:31:00,206.48,206.485,206.41,206.42,56200000.0
2008-06-03 22:32:00,206.42,206.44,206.42,206.44,24200000.0
2008-06-03 22:33:00,206.44,206.46,206.425,206.45,24600000.0
2008-06-03 22:34:00,206.45,206.47,206.445,206.47,28300000.0
2008-06-03 22:35:00,206.48,206.48,206.44,206.45,15800000.0
2008-06-03 22:36:00,206.45,206.45,206.395,206.395,43800000.0
2008-06-03 22:37:00,206.395,206.45,206.375,206.385,56500000.0
2008-06-03 22:38:00,206.385,206.41,206.345,206.37,57500000.0
2008-06-03 22:39:00,206.37,206.37,206.315,206.33,28400000.0
2008-06-03 22:40:00,206.33,206.33,206.33,206.33,2300000.0
2008-06-03 22:41:00,206.335,206.34,206.335,206.34,7000000.0
2008-06-03 22:42:00,206.34,206.34,206.33,206.33,23200000.0
2008-06-03 22:43:00,206.34,206.365,206.33,206.36,66000000.0
2008-06-03 22:44:00,206.36,206.36,206.31,206.31,23900000.0
2008-06-03 22:45:00,206.31,206.35,206.31,206.35,34800000.0
2008-06-03 22:46:00,206.355,206.39,206.27,206.315,85600000.0
2008-06-03 22:47:00,206.315,206.35,206.26,206.265,64100000.0
2008-06-03 22:48:00,206.265,206.31,206.24,206.27,46300000.0
2008-06-03 22:49:00,206.265,206.275,206.26,206.275,4300000.0
2008-06-03 22:50:00,206.27,206.325,206.27,206.3,32100000.0
2008-06-03 22:51:00,206.3,206.3,206.295,206.295,16000000.0
2008-06-03 22:52:00,206.28,206.32,206.23,206.28,71100000.0
2008-06-03 22:53:00,206.28,206.295,206.23,206.23,81500000.0
2008-06-03 22:54:00,206.23,206.34,206.225,206.27,45500000.0
2008-06-03 22:55:00,206.27,206.28,206.27,206.28,15600000.0
2008-06-03 22:56:00,206.275,206.31,206.275,206.3,37400000.0
2008-06-03 22:57:00,206.3,206.35,206.3,206.3,39200000.0
2008-06-03 22:58:00,206.3,206.35,206.3,206.35,29800000.0
2008-06-03 22:59:00,206.325,206.325,206.26,206.26,16400000.0
2008-06-03 23:00:00,206.26,206.3,206.22,206.22,35300000.0
2008-06-03 23:01:00,206.22,206.29,206.22,206.29,21600000.0
2008-06-03 23:02:00,206.29,206.29,206.28,206.29,8700000.0
2008-06-03 23:03:00,206.21,206.22,206.19,206.21,13700000.0
2008-06-03 23:04:00,206.2,206.28,206.19,206.28,2400000.0
2008-06-03 23:05:00,206.295,206.34,206.28,206.315,5200000.0
2008-06-03 23:06:00,206.29,206.42,206.29,206.4,5300000.0
2008-06-03 23:07:00,206.4,206.42,206.3,206.4,13100000.0
2008-06-03 23:08:00,206.28,206.42,206.28,206.38,8300000.0
2008-06-03 23:09:00,206.31,206.32,206.25,206.25,20300000.0
2008-06-03 23:10:00,206.26,206.32,206.26,206.32,1800000.0
2008-06-03 23:11:00,206.31,206.33,206.28,206.285,9100000.0
2008-06-03 23:12:00,206.27,206.285,206.24,206.285,15100000.0
2008-06-03 23:13:00,206.285,206.38,206.225,206.27,8400000.0
2008-06-03 23:14:00,206.24,206.26,206.23,206.26,5800000.0
2008-06-03 23:15:00,206.26,206.26,206.21,206.21,2600000.0
2008-06-03 23:16:00,206.26,206.295,206.24,206.24,5500000.0
2008-06-03 23:17:00,206.24,206.27,206.235,206.26,11800000.0
2008-06-03 23:18:00,206.25,206.27,206.235,206.235,14600000.0
2008-06-03 23:19:00,206.22,206.29,206.215,206.25,36500000.0
2008-06-03 23:20:00,206.26,206.295,206.25,206.27,20700000.0
2008-06-03 23:21:00,206.27,206.285,206.23,206.275,25400000.0
2008-06-03 23:22:00,206.275,206.285,206.215,206.22,22100000.0
2008-06-03 23:23:00,206.25,206.295,206.215,206.25,11900000.0
2008-06-03 23:24:00,206.24,206.26,206.23,206.25,27100000.0
2008-06-03 23:25:00,206.255,206.255,206.255,206.255,700000.0
2008-06-03 23:26:00,206.255,206.26,206.215,206.26,8800000.0
2008-06-03 23:27:00,206.25,206.26,206.24,206.26,50000000.0
2008-06-03 23:28:00,206.26,206.29,206.24,206.275,20200000.0
2008-06-03 23:29:00,206.27,206.31,206.27,206.3,20200000.0
2008-06-03 23:30:00,206.3,206.33,206.29,206.3,14000000.0
2008-06-03 23:31:00,206.3,206.31,206.25,206.29,70300000.0
2008-06-03 23:32:00,206.29,206.37,206.29,206.37,38300000.0
2008-06-03 23:33:00,206.37,206.41,206.37,206.41,34100000.0
2008-06-03 23:34:00,206.41,206.41,206.41,206.41,14000000.0
2008-06-03 23:35:00,206.41,206.41,206.37,206.37,20000000.0
2008-06-03 23:36:00,206.37,206.39,206.33,206.39,26800000.0
2008-06-03 23:37:00,206.39,206.39,206.37,206.37,30000000.0
2008-06-03 23:38:00,206.37,206.38,206.3,206.3,67000000.0
2008-06-03 23:39:00,206.3,206.32,206.3,206.31,57800000.0
2008-06-03 23:40:00,206.31,206.32,206.31,206.32,30700000.0
2008-06-03 23:41:00,206.3,206.32,206.27,206.29,41900000.0
2008-06-03 23:42:00,206.29,206.29,206.28,206.29,25000000.0
2008-06-03 23:43:00,206.29,206.29,206.26,206.28,45000000.0
2008-06-03 23:44:00,206.27,206.28,206.26,206.28,43100000.0
2008-06-03 23:45:00,206.28,206.31,206.27,206.28,19700000.0
2008-06-03 23:46:00,206.28,206.28,206.27,206.28,4000000.0
2008-06-03 23:47:00,206.27,206.31,206.27,206.305,6100000.0
2008-06-03 23:48:00,206.305,206.305,206.25,206.265,34300000.0
2008-06-03 23:49:00,206.25,206.29,206.25,206.29,24600000.0
2008-06-03 23:50:00,206.29,206.29,206.28,206.28,55900000.0
2008-06-03 23:51:00,206.28,206.31,206.28,206.3,31800000.0
2008-06-03 23:52:00,206.3,206.31,206.28,206.29,49500000.0
2008-06-03 23:53:00,206.29,206.32,206.28,206.29,27000000.0
2008-06-03 23:54:00,206.28,206.3,206.28,206.3,15300000.0
2008-06-03 23:55:00,206.28,206.28,206.26,206.275,56800000.0
2008-06-03 23:56:00,206.28,206.29,206.26,206.28,75600000.0
2008-06-03 23:57:00,206.29,206.295,206.255,206.26,23300000.0
2008-06-03 23:58:00,206.26,206.28,206.26,206.27,20500000.0
2008-06-03 23:59:00,206.27,206.28,206.24,206.24,15200000.0
2008-06-04 00:00:00,206.24,206.27,206.24,206.24,48600000.0
2008-06-04 00:01:00,206.24,206.25,206.23,206.25,56400000.0
2008-06-04 00:02:00,206.24,206.27,206.23,206.27,34900000.0
2008-06-04 00:03:00,206.29,206.29,206.25,206.25,38400000.0
2008-06-04 00:04:00,206.25,206.25,206.24,206.24,18300000.0
2008-06-04 00:05:00,206.24,206.26,206.24,206.26,18200000.0
2008-06-04 00:06:00,206.25,206.25,206.25,206.25,12700000.0
2008-06-04 00:07:00,206.25,206.25,206.25,206.25,14800000.0
2008-06-04 00:08:00,206.25,206.25,206.24,206.25,25900000.0
2008-06-04 00:09:00,206.25,206.25,206.22,206.22,16000000.0
2008-06-04 00:10:00,206.22,206.24,206.215,206.24,32700000.0
2008-06-04 00:11:00,206.24,206.24,206.24,206.24,34300000.0
2008-06-04 00:12:00,206.24,206.26,206.24,206.25,28800000.0
2008-06-04 00:13:00,206.265,206.29,206.245,206.29,12800000.0
2008-06-04 00:14:00,206.295,206.315,206.295,206.315,1000000.0
2008-06-04 00:15:00,206.32,206.39,206.32,206.36,6800000.0
2008-06-04 00:16:00,206.36,206.36,206.35,206.35,53200000.0
2008-06-04 00:17:00,206.36,206.375,206.35,206.365,31700000.0
2008-06-04 00:18:00,206.35,206.4,206.35,206.355,10200000.0
2008-06-04 00:19:00,206.35,206.36,206.33,206.34,38500000.0
2008-06-04 00:20:00,206.34,206.375,206.33,206.35,70600000.0
2008-06-04 00:21:00,206.36,206.42,206.36,206.41,85900000.0
2008-06-04 00:22:00,206.41,206.415,206.39,206.39,42700000.0
2008-06-04 00:23:00,206.39,206.47,206.38,206.46,105700000.0
2008-06-04 00:24:00,206.45,206.47,206.41,206.42,48200000.0
2008-06-04 00:25:00,206.41,206.45,206.375,206.405,35000000.0
2008-06-04 00:26:00,206.41,206.41,206.4,206.4,500000.0
2008-06-04 00:27:00,206.39,206.415,206.385,206.385,39700000.0
2008-06-04 00:28:00,206.395,206.425,206.395,206.425,26600000.0
2008-06-04 00:29:00,206.43,206.45,206.425,206.445,19500000.0
2008-06-04 00:30:00,206.44,206.455,206.425,206.445,38700000.0
2008-06-04 00:31:00,206.49,206.54,206.445,206.52,107200000.0
2008-06-04 00:32:00,206.52,206.54,206.505,206.505,55700000.0
2008-06-04 00:33:00,206.505,206.515,206.475,206.475,43200000.0
2008-06-04 00:34:00,206.475,206.475,206.455,206.455,16800000.0
2008-06-04 00:35:00,206.43,206.465,206.43,206.465,42800000.0
2008-06-04 00:36:00,206.455,206.455,206.43,206.445,21500000.0
2008-06-04 00:37:00,206.455,206.455,206.41,206.41,19700000.0
2008-06-04 00:38:00,206.41,206.445,206.41,206.43,39300000.0
2008-06-04 00:39:00,206.43,206.43,206.38,206.38,56300000.0
2008-06-04 00:40:00,206.39,206.39,206.325,206.325,139200000.0
2008-06-04 00:41:00,206.325,206.325,206.25,206.295,78900000.0
2008-06-04 00:42:00,206.295,206.34,206.295,206.335,142000000.0
2008-06-04 00:43:00,206.355,206.36,206.305,206.305,123800000.0
2008-06-04 00:44:00,206.305,206.38,206.29,206.31,66800000.0
2008-06-04 00:45:00,206.32,206.335,206.3,206.325,32700000.0
2008-06-04 00:46:00,206.335,206.335,206.31,206.32,37600000.0
2008-06-04 00:47:00,206.305,206.31,206.275,206.275,44200000.0
2008-06-04 00:48:00,206.275,206.275,206.275,206.275,10000000.0
2008-06-04 00:49:00,206.28,206.29,206.27,206.28,70800000.0
2008-06-04 00:50:00,206.28,206.3,206.28,206.28,35900000.0
2008-06-04 00:51:00,206.28,206.28,206.27,206.27,41000000.0
2008-06-04 00:52:00,206.275,206.29,206.275,206.29,44900000.0
2008-06-04 00:53:00,206.295,206.33,206.28,206.315,77400000.0
2008-06-04 00:54:00,206.31,206.33,206.31,206.32,43400000.0
2008-06-04 00:55:00,206.32,206.32,206.315,206.315,10700000.0
2008-06-04 00:56:00,206.32,206.32,206.31,206.32,7900000.0
2008-06-04 00:57:00,206.32,206.32,206.32,206.32,1700000.0
2008-06-04 00:58:00,206.32,206.33,206.31,206.32,24200000.0
2008-06-04 00:59:00,206.32,206.32,206.31,206.31,8000000.0
2008-06-04 01:00:00,206.31,206.31,206.26,206.26,55600000.0
2008-06-04 01:01:00,206.26,206.28,206.25,206.28,72400000.0
2008-06-04 01:02:00,206.28,206.285,206.27,206.27,38000000.0
2008-06-04 01:03:00,206.27,206.305,206.265,206.305,146100000.0
2008-06-04 01:04:00,206.295,206.325,206.26,206.29,116600000.0
2008-06-04 01:05:00,206.29,206.31,206.285,206.31,56500000.0
2008-06-04 01:06:00,206.305,206.315,206.22,206.25,73300000.0
2008-06-04 01:07:00,206.25,206.29,206.25,206.29,53800000.0
2008-06-04 01:08:00,206.29,206.29,206.275,206.275,2800000.0
2008-06-04 01:09:00,206.275,206.295,206.255,206.29,47800000.0
2008-06-04 01:10:00,206.295,206.31,206.28,206.29,70600000.0
2008-06-04 01:11:00,206.29,206.29,206.29,206.29,200000.0
2008-06-04 01:12:00,206.29,206.305,206.29,206.305,3400000.0
2008-06-04 01:13:00,206.305,206.31,206.285,206.3,30800000.0
2008-06-04 01:14:00,206.305,206.33,206.28,206.28,85200000.0
2008-06-04 01:15:00,206.285,206.29,206.25,206.26,52900000.0
2008-06-04 01:16:00,206.25,206.27,206.25,206.265,17600000.0
2008-06-04 01:17:00,206.265,206.27,206.25,206.26,45100000.0
2008-06-04 01:18:00,206.26,206.26,206.245,206.245,1200000.0
2008-06-04 01:19:00,206.225,206.242,206.225,206.235,28800000.0
2008-06-04 01:20:00,206.245,206.26,206.24,206.26,44300000.0
2008-06-04 01:21:00,206.255,206.27,206.245,206.245,12300000.0
2008-06-04 01:22:00,206.245,206.245,206.225,206.225,11700000.0
2008-06-04 01:23:00,206.225,206.24,206.215,206.23,20900000.0
2008-06-04 01:24:00,206.22,206.23,206.215,206.22,41600000.0
2008-06-04 01:25:00,206.22,206.24,206.215,206.23,66500000.0
2008-06-04 01:26:00,206.23,206.24,206.22,206.23,42400000.0
2008-06-04 01:27:00,206.24,206.24,206.215,206.22,27600000.0
2008-06-04 01:28:00,206.225,206.295,206.225,206.28,93200000.0
2008-06-04 01:29:00,206.28,206.28,206.26,206.27,43000000.0
2008-06-04 01:30:00,206.27,206.27,206.215,206.215,20800000.0
2008-06-04 01:31:00,206.215,206.225,206.215,206.215,22800000.0
2008-06-04 01:32:00,206.215,206.23,206.215,206.215,50500000.0
2008-06-04 01:33:00,206.215,206.22,206.215,206.22,22500000.0
2008-06-04 01:34:00,206.22,206.22,206.215,206.22,14200000.0
2008-06-04 01:35:00,206.22,206.235,206.22,206.225,56700000.0
2008-06-04 01:36:00,206.235,206.255,206.225,206.225,74100000.0
2008-06-04 01:37:00,206.225,206.3,206.215,206.275,73700000.0
2008-06-04 01:38:00,206.275,206.285,206.255,206.26,31000000.0
2008-06-04 01:39:00,206.255,206.345,206.255,206.34,118700000.0
2008-06-04 01:40:00,206.35,206.35,206.28,206.285,90400000.0
2008-06-04 01:41:00,206.28,206.28,206.215,206.215,84100000.0
2008-06-04 01:42:00,206.215,206.215,206.14,206.155,35000000.0
2008-06-04 01:43:00,206.15,206.185,206.15,206.175,15000000.0
2008-06-04 01:44:00,206.185,206.195,206.155,206.155,51000000.0
2008-06-04 01:45:00,206.155,206.205,206.135,206.16,45200000.0
2008-06-04 01:46:00,206.17,206.19,206.16,206.19,15900000.0
2008-06-04 01:47:00,206.19,206.195,206.165,206.17,69900000.0
2008-06-04 01:48:00,206.17,206.18,206.16,206.175,46000000.0
2008-06-04 01:49:00,206.175,206.22,206.17,206.19,56700000.0
2008-06-04 01:50:00,206.19,206.22,206.18,206.18,73200000.0
2008-06-04 01:51:00,206.19,206.2,206.12,206.12,59200000.0
2008-06-04 01:52:00,206.12,206.165,206.07,206.085,98500000.0
2008-06-04 01:53:00,206.085,206.11,206.07,206.095,135000000.0
2008-06-04 01:54:00,206.09,206.11,206.08,206.085,34100000.0
2008-06-04 01:55:00,206.085,206.09,206.08,206.08,6900000.0
2008-06-04 01:56:00,206.08,206.105,206.08,206.1,38000000.0
2008-06-04 01:57:00,206.1,206.1,206.065,206.065,32400000.0
2008-06-04 01:58:00,206.07,206.07,205.96,205.97,174300000.0
2008-06-04 01:59:00,205.97,205.97,205.92,205.92,60100000.0
2008-06-04 02:00:00,205.92,205.92,205.87,205.9,164500000.0
2008-06-04 02:01:00,205.91,205.93,205.875,205.91,115700000.0
2008-06-04 02:02:00,205.91,205.945,205.9,205.91,124500000.0
2008-06-04 02:03:00,205.91,205.93,205.905,205.93,65400000.0
2008-06-04 02:04:00,205.925,205.99,205.91,205.99,62600000.0
2008-06-04 02:05:00,205.99,206.125,205.97,206.1,83000000.0
2008-06-04 02:06:00,206.11,206.125,206.09,206.09,65500000.0
2008-06-04 02:07:00,206.09,206.095,206.07,206.09,23400000.0
2008-06-04 02:08:00,206.09,206.11,206.09,206.095,37300000.0
2008-06-04 02:09:00,206.09,206.11,206.04,206.045,49200000.0
2008-06-04 02:10:00,206.045,206.055,205.99,206.005,33000000.0
2008-06-04 02:11:00,206.01,206.05,206.005,206.05,23700000.0
2008-06-04 02:12:00,206.05,206.1,206.05,206.09,35200000.0
2008-06-04 02:13:00,206.09,206.14,206.085,206.125,46400000.0
2008-06-04 02:14:00,206.125,206.125,206.03,206.05,61800000.0
2008-06-04 02:15:00,206.055,206.075,206.015,206.015,15400000.0
2008-06-04 02:16:00,206.02,206.035,206.01,206.025,79200000.0
2008-06-04 02:17:00,206.03,206.035,206.03,206.035,3700000.0
2008-06-04 02:18:00,206.04,206.065,206.035,206.035,14200000.0
2008-06-04 02:19:00,206.045,206.055,206.04,206.045,4700000.0
2008-06-04 02:20:00,206.045,206.07,206.04,206.05,26400000.0
2008-06-04 02:21:00,206.05,206.07,206.05,206.06,10200000.0
2008-06-04 02:22:00,206.075,206.075,206.04,206.05,46600000.0
2008-06-04 02:23:00,206.055,206.07,206.04,206.07,71500000.0
2008-06-04 02:24:00,206.07,206.1,206.06,206.09,52800000.0
2008-06-04 02:25:00,206.09,206.1,206.08,206.09,64300000.0
2008-06-04 02:26:00,206.09,206.11,206.05,206.05,75600000.0
2008-06-04 02:27:00,206.05,206.1,206.05,206.1,76500000.0
2008-06-04 02:28:00,206.12,206.12,206.1,206.1,44000000.0
2008-06-04 02:29:00,206.1,206.1,206.1,206.1,10700000.0
2008-06-04 02:30:00,206.1,206.1,206.1,206.1,22000000.0
2008-06-04 02:31:00,206.1,206.115,206.09,206.115,32500000.0
2008-06-04 02:32:00,206.12,206.155,206.12,206.13,93400000.0
2008-06-04 02:33:00,206.13,206.16,206.13,206.14,47200000.0
2008-06-04 02:34:00,206.15,206.175,206.13,206.175,46500000.0
2008-06-04 02:35:00,206.175,206.195,206.16,206.195,76700000.0
2008-06-04 02:36:00,206.195,206.235,206.175,206.195,37100000.0
2008-06-04 02:37:00,206.175,206.215,206.175,206.215,23400000.0
2008-06-04 02:38:00,206.235,206.245,206.215,206.215,26000000.0
2008-06-04 02:39:00,206.21,206.27,206.2,206.27,16400000.0
2008-06-04 02:40:00,206.27,206.27,206.23,206.235,39200000.0
2008-06-04 02:41:00,206.235,206.235,206.19,206.2,18900000.0
2008-06-04 02:42:00,206.2,206.22,206.185,206.215,8000000.0
2008-06-04 02:43:00,206.21,206.215,206.195,206.215,6100000.0
2008-06-04 02:44:00,206.215,206.215,206.21,206.21,2000000.0
2008-06-04 02:45:00,206.19,206.215,206.19,206.21,2100000.0
2008-06-04 02:46:00,206.25,206.26,206.25,206.26,2700000.0
2008-06-04 02:47:00,206.27,206.275,206.245,206.25,8400000.0
2008-06-04 02:48:00,206.245,206.255,206.245,206.25,4200000.0
2008-06-04 02:49:00,206.25,206.265,206.225,206.225,32600000.0
2008-06-04 02:50:00,206.22,206.22,206.185,206.21,11000000.0
2008-06-04 02:51:00,206.215,206.245,206.215,206.235,4000000.0
2008-06-04 02:52:00,206.245,206.29,206.235,206.285,26400000.0
2008-06-04 02:53:00,206.295,206.295,206.28,206.28,9500000.0
2008-06-04 02:54:00,206.275,206.32,206.26,206.31,33800000.0
2008-06-04 02:55:00,206.32,206.38,206.32,206.38,68300000.0
2008-06-04 02:56:00,206.38,206.475,206.355,206.43,45300000.0
2008-06-04 02:57:00,206.425,206.475,206.385,206.41,32100000.0
2008-06-04 02:58:00,206.41,206.455,206.41,206.44,15600000.0
2008-06-04 02:59:00,206.445,206.445,206.41,206.415,58500000.0
2008-06-04 03:00:00,206.425,206.425,206.385,206.385,20200000.0
2008-06-04 03:01:00,206.38,206.38,206.345,206.37,58400000.0
2008-06-04 03:02:00,206.375,206.395,206.36,206.395,39000000.0
2008-06-04 03:03:00,206.385,206.415,206.385,206.41,7300000.0
2008-06-04 03:04:00,206.41,206.41,206.4,206.4,20100000.0
2008-06-04 03:05:00,206.4,206.405,206.38,206.395,6300000.0
2008-06-04 03:06:00,206.395,206.395,206.375,206.375,12000000.0
2008-06-04 03:07:00,206.375,206.4,206.365,206.365,24500000.0
2008-06-04 03:08:00,206.37,206.385,206.37,206.385,23400000.0
2008-06-04 03:09:00,206.385,206.445,206.385,206.445,26600000.0
2008-06-04 03:10:00,206.445,206.46,206.4,206.43,19600000.0
2008-06-04 03:11:00,206.425,206.445,206.395,206.395,27200000.0
2008-06-04 03:12:00,206.4,206.405,206.38,206.39,82500000.0
2008-06-04 03:13:00,206.395,206.43,206.395,206.43,25500000.0
2008-06-04 03:14:00,206.42,206.47,206.42,206.455,57600000.0
2008-06-04 03:15:00,206.455,206.465,206.435,206.435,61400000.0
2008-06-04 03:16:00,206.435,206.435,206.4,206.415,25400000.0
2008-06-04 03:17:00,206.41,206.445,206.4,206.445,27400000.0
2008-06-04 03:18:00,206.46,206.47,206.425,206.435,11700000.0
2008-06-04 03:19:00,206.435,206.48,206.435,206.465,72200000.0
2008-06-04 03:20:00,206.465,206.55,206.465,206.53,71600000.0
2008-06-04 03:21:00,206.52,206.52,206.475,206.515,26400000.0
2008-06-04 03:22:00,206.525,206.55,206.48,206.48,36100000.0
2008-06-04 03:23:00,206.48,206.525,206.48,206.525,13600000.0
2008-06-04 03:24:00,206.525,206.525,206.49,206.49,16900000.0
2008-06-04 03:25:00,206.49,206.5,206.44,206.44,50300000.0
2008-06-04 03:26:00,206.45,206.49,206.45,206.49,11100000.0
2008-06-04 03:27:00,206.49,206.515,206.48,206.515,11500000.0
2008-06-04 03:28:00,206.505,206.545,206.49,206.495,22300000.0
2008-06-04 03:29:00,206.505,206.505,206.49,206.49,4400000.0
2008-06-04 03:30:00,206.49,206.49,206.445,206.47,14700000.0
2008-06-04 03:31:00,206.475,206.475,206.45,206.465,22300000.0
2008-06-04 03:32:00,206.46,206.47,206.39,206.41,30100000.0
2008-06-04 03:33:00,206.415,206.46,206.415,206.46,96700000.0
2008-06-04 03:34:00,206.46,206.46,206.42,206.43,17900000.0
2008-06-04 03:35:00,206.41,206.445,206.41,206.425,41200000.0
2008-06-04 03:36:00,206.43,206.465,206.395,206.405,59000000.0
2008-06-04 03:37:00,206.4,206.4,206.37,206.37,20900000.0
2008-06-04 03:38:00,206.365,206.37,206.32,206.34,60200000.0
2008-06-04 03:39:00,206.325,206.35,206.305,206.35,41000000.0
2008-06-04 03:40:00,206.345,206.395,206.345,206.36,18700000.0
2008-06-04 03:41:00,206.36,206.38,206.3,206.31,30000000.0
2008-06-04 03:42:00,206.31,206.33,206.29,206.32,40000000.0
2008-06-04 03:43:00,206.31,206.375,206.31,206.33,21900000.0
2008-06-04 03:44:00,206.325,206.375,206.315,206.375,10500000.0
2008-06-04 03:45:00,206.365,206.42,206.365,206.41,12500000.0
2008-06-04 03:46:00,206.42,206.475,206.415,206.445,19500000.0
2008-06-04 03:47:00,206.445,206.48,206.44,206.48,10000000.0
2008-06-04 03:48:00,206.48,206.5,206.455,206.47,30900000.0
2008-06-04 03:49:00,206.475,206.495,206.465,206.475,12400000.0
2008-06-04 03:50:00,206.475,206.495,206.455,206.495,15500000.0
2008-06-04 03:51:00,206.485,206.515,206.455,206.48,25900000.0
2008-06-04 03:52:00,206.49,206.51,206.475,206.485,18000000.0
2008-06-04 03:53:00,206.5,206.5,206.48,206.485,8100000.0
2008-06-04 03:54:00,206.485,206.5,206.47,206.5,23700000.0
2008-06-04 03:55:00,206.5,206.515,206.49,206.5,7500000.0
2008-06-04 03:56:00,206.495,206.495,206.47,206.495,17100000.0
2008-06-04 03:57:00,206.495,206.495,206.47,206.47,13700000.0
2008-06-04 03:58:00,206.47,206.525,206.47,206.495,33900000.0
2008-06-04 03:59:00,206.485,206.5,206.47,206.47,28500000.0
2008-06-04 04:00:00,206.485,206.495,206.46,206.46,27400000.0
2008-06-04 04:01:00,206.46,206.485,206.425,206.425,27800000.0
2008-06-04 04:02:00,206.425,206.435,206.38,206.41,37100000.0
2008-06-04 04:03:00,206.41,206.44,206.4,206.43,20800000.0
2008-06-04 04:04:00,206.435,206.445,206.41,206.42,22000000.0
2008-06-04 04:05:00,206.41,206.425,206.34,206.36,25600000.0
2008-06-04 04:06:00,206.36,206.36,206.33,206.33,20400000.0
2008-06-04 04:07:00,206.33,206.33,206.28,206.305,56900000.0
2008-06-04 04:08:00,206.305,206.34,206.285,206.325,33500000.0
2008-06-04 04:09:00,206.325,206.335,206.315,206.325,20000000.0
2008-06-04 04:10:00,206.33,206.365,206.33,206.36,34500000.0
2008-06-04 04:11:00,206.36,206.36,206.335,206.34,5700000.0
2008-06-04 04:12:00,206.34,206.405,206.34,206.385,26700000.0
2008-06-04 04:13:00,206.4,206.425,206.385,206.395,9900000.0
2008-06-04 04:14:00,206.39,206.425,206.375,206.385,60300000.0
2008-06-04 04:15:00,206.385,206.4,206.32,206.34,9300000.0
2008-06-04 04:16:00,206.345,206.415,206.34,206.4,10100000.0
2008-06-04 04:17:00,206.395,206.395,206.385,206.395,11600000.0
2008-06-04 04:18:00,206.39,206.415,206.385,206.4,11600000.0
2008-06-04 04:19:00,206.4,206.415,206.39,206.415,29100000.0
2008-06-04 04:20:00,206.415,206.42,206.38,206.38,22800000.0
2008-06-04 04:21:00,206.38,206.4,206.365,206.375,82300000.0
2008-06-04 04:22:00,206.39,206.39,206.375,206.385,23900000.0
2008-06-04 04:23:00,206.385,206.44,206.385,206.44,55000000.0
2008-06-04 04:24:00,206.45,206.465,206.44,206.445,20300000.0
2008-06-04 04:25:00,206.445,206.445,206.42,206.42,11100000.0
2008-06-04 04:26:00,206.425,206.435,206.405,206.415,15200000.0
2008-06-04 04:27:00,206.415,206.415,206.405,206.405,5900000.0
2008-06-04 04:28:00,206.405,206.415,206.38,206.38,7600000.0
2008-06-04 04:29:00,206.38,206.38,206.34,206.345,20700000.0
2008-06-04 04:30:00,206.335,206.335,206.31,206.32,5500000.0
2008-06-04 04:31:00,206.325,206.325,206.315,206.325,3800000.0
2008-06-04 04:32:00,206.325,206.335,206.325,206.335,3200000.0
2008-06-04 04:33:00,206.335,206.335,206.295,206.305,5600000.0
2008-06-04 04:34:00,206.295,206.305,206.235,206.26,21000000.0
2008-06-04 04:35:00,206.26,206.28,206.195,206.2,21100000.0
2008-06-04 04:36:00,206.2,206.255,206.195,206.25,19100000.0
2008-06-04 04:37:00,206.255,206.345,206.255,206.315,72200000.0
2008-06-04 04:38:00,206.315,206.325,206.3,206.315,10200000.0
2008-06-04 04:39:00,206.31,206.31,206.265,206.265,3600000.0
2008-06-04 04:40:00,206.26,206.31,206.26,206.3,29100000.0
2008-06-04 04:41:00,206.305,206.33,206.305,206.33,43300000.0
2008-06-04 04:42:00,206.33,206.33,206.315,206.32,15400000.0
2008-06-04 04:43:00,206.33,206.345,206.325,206.33,13900000.0
2008-06-04 04:44:00,206.335,206.345,206.325,206.34,7900000.0
2008-06-04 04:45:00,206.34,206.38,206.33,206.375,25500000.0
2008-06-04 04:46:00,206.37,206.38,206.335,206.335,27800000.0
2008-06-04 04:47:00,206.345,206.355,206.315,206.335,8700000.0
2008-06-04 04:48:00,206.33,206.34,206.33,206.335,1200000.0
2008-06-04 04:49:00,206.335,206.35,206.325,206.325,32700000.0
2008-06-04 04:50:00,206.32,206.34,206.32,206.335,14600000.0
2008-06-04 04:51:00,206.34,206.355,206.335,206.345,11300000.0
2008-06-04 04:52:00,206.345,206.345,206.3,206.3,8100000.0
2008-06-04 04:53:00,206.31,206.32,206.295,206.32,22000000.0
2008-06-04 04:54:00,206.32,206.335,206.315,206.335,2400000.0
2008-06-04 04:55:00,206.32,206.325,206.305,206.305,4400000.0
2008-06-04 04:56:00,206.31,206.355,206.31,206.345,20100000.0
2008-06-04 04:57:00,206.34,206.34,206.31,206.33,5700000.0
2008-06-04 04:58:00,206.335,206.365,206.32,206.365,8700000.0
2008-06-04 04:59:00,206.36,206.38,206.35,206.35,10500000.0
2008-06-04 05:00:00,206.35,206.35,206.325,206.325,14300000.0
2008-06-04 05:01:00,206.335,206.345,206.33,206.335,18000000.0
2008-06-04 05:02:00,206.34,206.35,206.285,206.29,34200000.0
2008-06-04 05:03:00,206.29,206.305,206.25,206.26,46600000.0
2008-06-04 05:04:00,206.28,206.29,206.26,206.28,18700000.0
2008-06-04 05:05:00,206.28,206.295,206.24,206.245,42800000.0
2008-06-04 05:06:00,206.245,206.295,206.245,206.285,14500000.0
2008-06-04 05:07:00,206.28,206.28,206.255,206.27,32000000.0
2008-06-04 05:08:00,206.26,206.3,206.26,206.285,22000000.0
2008-06-04 05:09:00,206.285,206.295,206.255,206.275,14600000.0
2008-06-04 05:10:00,206.27,206.285,206.27,206.27,6000000.0
2008-06-04 05:11:00,206.27,206.275,206.27,206.275,1600000.0
2008-06-04 05:12:00,206.275,206.275,206.235,206.24,13100000.0
2008-06-04 05:13:00,206.24,206.255,206.235,206.245,3200000.0
2008-06-04 05:14:00,206.245,206.245,206.225,206.235,12000000.0
2008-06-04 05:15:00,206.23,206.255,206.225,206.255,24400000.0
2008-06-04 05:16:00,206.25,206.26,206.24,206.25,37400000.0
2008-06-04 05:17:00,206.255,206.275,206.25,206.275,60300000.0
2008-06-04 05:18:00,206.265,206.295,206.255,206.275,39700000.0
2008-06-04 05:19:00,206.275,206.35,206.275,206.33,30900000.0
2008-06-04 05:20:00,206.33,206.33,206.31,206.33,26100000.0
2008-06-04 05:21:00,206.315,206.32,206.3,206.32,12000000.0
2008-06-04 05:22:00,206.305,206.31,206.3,206.3,14600000.0
2008-06-04 05:23:00,206.3,206.42,206.29,206.36,78700000.0
2008-06-04 05:24:00,206.345,206.375,206.345,206.36,56100000.0
2008-06-04 05:25:00,206.36,206.385,206.36,206.375,41100000.0
2008-06-04 05:26:00,206.385,206.385,206.365,206.385,14600000.0
2008-06-04 05:27:00,206.385,206.42,206.38,206.38,18600000.0
2008-06-04 05:28:00,206.38,206.38,206.375,206.375,14300000.0
2008-06-04 05:29:00,206.365,206.38,206.365,206.38,500000.0
2008-06-04 05:30:00,206.38,206.4,206.36,206.37,42200000.0
2008-06-04 05:31:00,206.37,206.38,206.34,206.355,74800000.0
2008-06-04 05:32:00,206.35,206.405,206.35,206.4,37100000.0
2008-06-04 05:33:00,206.4,206.43,206.385,206.425,20900000.0
2008-06-04 05:34:00,206.425,206.425,206.415,206.425,8400000.0
2008-06-04 05:35:00,206.425,206.425,206.385,206.385,12800000.0
2008-06-04 05:36:00,206.38,206.39,206.37,206.38,26900000.0
2008-06-04 05:37:00,206.385,206.39,206.375,206.375,6800000.0
2008-06-04 05:38:00,206.375,206.385,206.375,206.38,7900000.0
2008-06-04 05:39:00,206.38,206.385,206.38,206.38,12500000.0
2008-06-04 05:40:00,206.375,206.405,206.375,206.395,12900000.0
2008-06-04 05:41:00,206.395,206.41,206.385,206.41,18500000.0
2008-06-04 05:42:00,206.4,206.415,206.4,206.415,4700000.0
2008-06-04 05:43:00,206.41,206.415,206.395,206.415,27900000.0
2008-06-04 05:44:00,206.41,206.415,206.41,206.41,17100000.0
2008-06-04 05:45:00,206.41,206.415,206.41,206.415,3400000.0
2008-06-04 05:46:00,206.415,206.415,206.41,206.41,2100000.0
2008-06-04 05:47:00,206.41,206.41,206.39,206.4,10700000.0
2008-06-04 05:48:00,206.4,206.415,206.375,206.41,52000000.0
2008-06-04 05:49:00,206.41,206.44,206.41,206.44,113500000.0
2008-06-04 05:50:00,206.44,206.455,206.425,206.45,28500000.0
2008-06-04 05:51:00,206.45,206.45,206.45,206.45,12000000.0
2008-06-04 05:52:00,206.45,206.45,206.395,206.425,53100000.0
2008-06-04 05:53:00,206.41,206.465,206.405,206.43,36600000.0
2008-06-04 05:54:00,206.43,206.44,206.43,206.43,32700000.0
2008-06-04 05:55:00,206.435,206.45,206.43,206.43,31800000.0
2008-06-04 05:56:00,206.43,206.46,206.42,206.46,20400000.0
2008-06-04 05:57:00,206.47,206.47,206.45,206.45,28100000.0
2008-06-04 05:58:00,206.45,206.47,206.45,206.465,17000000.0
2008-06-04 05:59:00,206.46,206.47,206.46,206.47,3300000.0
2008-06-04 06:00:00,206.47,206.485,206.47,206.475,10900000.0
2008-06-04 06:01:00,206.475,206.585,206.475,206.545,55500000.0
2008-06-04 06:02:00,206.545,206.62,206.54,206.61,35900000.0
2008-06-04 06:03:00,206.61,206.63,206.61,206.62,19600000.0
2008-06-04 06:04:00,206.62,206.62,206.6,206.6,54300000.0
2008-06-04 06:05:00,206.6,206.6,206.525,206.56,46700000.0
2008-06-04 06:06:00,206.565,206.565,206.54,206.55,43500000.0
2008-06-04 06:07:00,206.56,206.56,206.535,206.55,24700000.0
2008-06-04 06:08:00,206.55,206.555,206.535,206.55,24400000.0
2008-06-04 06:09:00,206.55,206.55,206.52,206.53,22200000.0
2008-06-04 06:10:00,206.535,206.55,206.49,206.5,12600000.0
2008-06-04 06:11:00,206.52,206.52,206.5,206.52,8700000.0
2008-06-04 06:12:00,206.515,206.515,206.51,206.51,6500000.0
2008-06-04 06:13:00,206.495,206.495,206.44,206.455,37500000.0
2008-06-04 06:14:00,206.45,206.455,206.44,206.45,34600000.0
2008-06-04 06:15:00,206.44,206.45,206.415,206.415,10200000.0
2008-06-04 06:16:00,206.415,206.42,206.41,206.41,31400000.0
2008-06-04 06:17:00,206.41,206.41,206.41,206.41,15600000.0
2008-06-04 06:18:00,206.41,206.44,206.39,206.44,28400000.0
2008-06-04 06:19:00,206.43,206.465,206.43,206.465,10400000.0
2008-06-04 06:20:00,206.455,206.485,206.455,206.47,43300000.0
2008-06-04 06:21:00,206.47,206.47,206.45,206.45,9100000.0
2008-06-04 06:22:00,206.45,206.48,206.45,206.47,34500000.0
2008-06-04 06:23:00,206.47,206.475,206.465,206.47,7500000.0
2008-06-04 06:24:00,206.46,206.46,206.46,206.46,3000000.0
2008-06-04 06:25:00,206.46,206.47,206.45,206.46,6200000.0
2008-06-04 06:26:00,206.46,206.47,206.445,206.47,1000000.0
2008-06-04 06:27:00,206.47,206.47,206.45,206.46,20900000.0
2008-06-04 06:28:00,206.45,206.45,206.405,206.42,56300000.0
2008-06-04 06:29:00,206.42,206.43,206.395,206.405,20400000.0
2008-06-04 06:30:00,206.405,206.41,206.36,206.36,30400000.0
2008-06-04 06:31:00,206.36,206.37,206.33,206.37,40000000.0
2008-06-04 06:32:00,206.36,206.36,206.36,206.36,10700000.0
2008-06-04 06:33:00,206.35,206.37,206.345,206.355,29500000.0
2008-06-04 06:34:00,206.35,206.35,206.34,206.345,30700000.0
2008-06-04 06:35:00,206.35,206.35,206.295,206.315,35400000.0
2008-06-04 06:36:00,206.33,206.33,206.33,206.33,17700000.0
2008-06-04 06:37:00,206.34,206.35,206.33,206.34,53900000.0
2008-06-04 06:38:00,206.34,206.36,206.325,206.335,46900000.0
2008-06-04 06:39:00,206.335,206.34,206.325,206.335,16500000.0
2008-06-04 06:40:00,206.34,206.34,206.32,206.33,46400000.0
2008-06-04 06:41:00,206.34,206.38,206.34,206.37,39900000.0
2008-06-04 06:42:00,206.37,206.37,206.34,206.36,23200000.0
2008-06-04 06:43:00,206.36,206.365,206.36,206.36,11300000.0
2008-06-04 06:44:00,206.36,206.36,206.35,206.35,6600000.0
2008-06-04 06:45:00,206.35,206.36,206.34,206.35,30200000.0
2008-06-04 06:46:00,206.345,206.35,206.33,206.335,44000000.0
2008-06-04 06:47:00,206.34,206.34,206.32,206.335,4300000.0
2008-06-04 06:48:00,206.335,206.335,206.32,206.32,6900000.0
2008-06-04 06:49:00,206.32,206.33,206.28,206.29,52200000.0
2008-06-04 06:50:00,206.3,206.3,206.29,206.3,34800000.0
2008-06-04 06:51:00,206.31,206.32,206.305,206.31,13900000.0
2008-06-04 06:52:00,206.315,206.32,206.315,206.315,2900000.0
2008-06-04 06:53:00,206.32,206.34,206.32,206.33,41100000.0
2008-06-04 06:54:00,206.34,206.34,206.33,206.33,18600000.0
2008-06-04 06:55:00,206.33,206.34,206.325,206.34,5300000.0
2008-06-04 06:56:00,206.34,206.345,206.34,206.34,8900000.0
2008-06-04 06:57:00,206.34,206.37,206.34,206.36,33500000.0
2008-06-04 06:58:00,206.36,206.38,206.36,206.38,28100000.0
2008-06-04 06:59:00,206.375,206.375,206.37,206.37,12300000.0
2008-06-04 07:00:00,206.375,206.43,206.375,206.43,49600000.0
2008-06-04 07:01:00,206.43,206.435,206.41,206.43,37400000.0
2008-06-04 07:02:00,206.435,206.5,206.43,206.445,56300000.0
2008-06-04 07:03:00,206.47,206.48,206.44,206.46,36500000.0
2008-06-04 07:04:00,206.445,206.465,206.43,206.43,55600000.0
2008-06-04 07:05:00,206.45,206.45,206.41,206.42,88000000.0
2008-06-04 07:06:00,206.41,206.42,206.41,206.42,70700000.0
2008-06-04 07:07:00,206.42,206.43,206.41,206.43,75900000.0
2008-06-04 07:08:00,206.43,206.43,206.385,206.42,38100000.0
2008-06-04 07:09:00,206.42,206.42,206.41,206.42,26900000.0
2008-06-04 07:10:00,206.42,206.43,206.39,206.39,30900000.0
2008-06-04 07:11:00,206.4,206.4,206.36,206.39,119600000.0
2008-06-04 07:12:00,206.39,206.42,206.37,206.4,81900000.0
2008-06-04 07:13:00,206.4,206.4,206.37,206.38,74000000.0
2008-06-04 07:14:00,206.37,206.41,206.365,206.41,64400000.0
2008-06-04 07:15:00,206.42,206.42,206.39,206.395,33200000.0
2008-06-04 07:16:00,206.4,206.41,206.395,206.41,24900000.0
2008-06-04 07:17:00,206.41,206.41,206.4,206.41,10300000.0
2008-06-04 07:18:00,206.41,206.41,206.37,206.4,18700000.0
2008-06-04 07:19:00,206.4,206.41,206.4,206.41,32600000.0
2008-06-04 07:20:00,206.41,206.42,206.395,206.395,17800000.0
2008-06-04 07:21:00,206.395,206.41,206.38,206.38,6400000.0
2008-06-04 07:22:00,206.38,206.385,206.37,206.37,18500000.0
2008-06-04 07:23:00,206.37,206.42,206.37,206.42,40000000.0
2008-06-04 07:24:00,206.405,206.42,206.405,206.41,4200000.0
2008-06-04 07:25:00,206.41,206.41,206.41,206.41,800000.0
2008-06-04 07:26:00,206.41,206.46,206.41,206.41,47800000.0
2008-06-04 07:27:00,206.405,206.445,206.37,206.44,15500000.0
2008-06-04 07:28:00,206.44,206.445,206.395,206.395,12700000.0
2008-06-04 07:29:00,206.4,206.41,206.37,206.395,20200000.0
2008-06-04 07:30:00,206.395,206.395,206.31,206.325,79000000.0
2008-06-04 07:31:00,206.335,206.335,206.28,206.3,69100000.0
2008-06-04 07:32:00,206.3,206.32,206.255,206.26,53600000.0
2008-06-04 07:33:00,206.26,206.275,206.23,206.245,25300000.0
2008-06-04 07:34:00,206.24,206.275,206.24,206.265,5600000.0
2008-06-04 07:35:00,206.255,206.26,206.22,206.245,28800000.0
2008-06-04 07:36:00,206.245,206.3,206.24,206.295,43600000.0
2008-06-04 07:37:00,206.285,206.35,206.285,206.29,39900000.0
2008-06-04 07:38:00,206.3,206.365,206.3,206.33,26000000.0
2008-06-04 07:39:00,206.325,206.335,206.31,206.33,53400000.0
2008-06-04 07:40:00,206.33,206.34,206.295,206.34,64000000.0
2008-06-04 07:41:00,206.34,206.355,206.295,206.33,87600000.0
2008-06-04 07:42:00,206.33,206.37,206.3,206.37,91900000.0
2008-06-04 07:43:00,206.37,206.375,206.3,206.33,85300000.0
2008-06-04 07:44:00,206.32,206.35,206.3,206.32,66800000.0
2008-06-04 07:45:00,206.32,206.345,206.31,206.33,54500000.0
2008-06-04 07:46:00,206.33,206.355,206.31,206.33,31100000.0
2008-06-04 07:47:00,206.345,206.345,206.305,206.345,9900000.0
2008-06-04 07:48:00,206.345,206.36,206.315,206.315,10700000.0
2008-06-04 07:49:00,206.33,206.35,206.33,206.335,30500000.0
2008-06-04 07:50:00,206.33,206.36,206.31,206.36,45700000.0
2008-06-04 07:51:00,206.38,206.38,206.35,206.36,5900000.0
2008-06-04 07:52:00,206.365,206.365,206.3,206.32,33500000.0
2008-06-04 07:53:00,206.315,206.33,206.29,206.33,49900000.0
2008-06-04 07:54:00,206.33,206.35,206.31,206.35,44300000.0
2008-06-04 07:55:00,206.34,206.37,206.335,206.36,92400000.0
2008-06-04 07:56:00,206.36,206.375,206.33,206.345,60400000.0
2008-06-04 07:57:00,206.36,206.36,206.32,206.345,38800000.0
2008-06-04 07:58:00,206.35,206.35,206.32,206.32,18900000.0
2008-06-04 07:59:00,206.32,206.375,206.3,206.32,45900000.0
2008-06-04 08:00:00,206.32,206.325,206.29,206.325,64900000.0
2008-06-04 08:01:00,206.325,206.35,206.3,206.32,76500000.0
2008-06-04 08:02:00,206.31,206.33,206.3,206.3,67200000.0
2008-06-04 08:03:00,206.3,206.32,206.3,206.31,132400000.0
2008-06-04 08:04:00,206.305,206.31,206.27,206.295,65800000.0
2008-06-04 08:05:00,206.295,206.295,206.185,206.195,88400000.0
2008-06-04 08:06:00,206.18,206.18,206.015,206.015,143000000.0
2008-06-04 08:07:00,206.015,206.205,206.005,206.135,85000000.0
2008-06-04 08:08:00,206.145,206.175,206.085,206.165,101900000.0
2008-06-04 08:09:00,206.165,206.165,206.05,206.05,157200000.0
2008-06-04 08:10:00,206.015,206.13,206.0,206.11,124900000.0
2008-06-04 08:11:00,206.105,206.145,206.055,206.08,135800000.0
2008-06-04 08:12:00,206.08,206.1,206.05,206.07,149500000.0
2008-06-04 08:13:00,206.07,206.08,206.05,206.05,124400000.0
2008-06-04 08:14:00,206.05,206.07,206.005,206.03,172600000.0
2008-06-04 08:15:00,206.03,206.065,206.015,206.03,143700000.0
2008-06-04 08:16:00,206.03,206.03,205.965,205.985,101800000.0
2008-06-04 08:17:00,205.985,206.02,205.93,206.01,318100000.0
2008-06-04 08:18:00,206.01,206.01,205.92,205.99,250100000.0
2008-06-04 08:19:00,205.98,205.98,205.905,205.905,242900000.0
2008-06-04 08:20:00,205.9,205.935,205.89,205.9,189000000.0
2008-06-04 08:21:00,205.9,205.91,205.825,205.88,264700000.0
2008-06-04 08:22:00,205.88,205.91,205.83,205.83,275700000.0
2008-06-04 08:23:00,205.83,205.875,205.76,205.86,277800000.0
2008-06-04 08:24:00,205.86,205.86,205.74,205.8,258100000.0
2008-06-04 08:25:00,205.8,205.92,205.78,205.84,261200000.0
2008-06-04 08:26:00,205.84,205.84,205.78,205.785,257100000.0
2008-06-04 08:27:00,205.785,205.88,205.78,205.86,208700000.0
2008-06-04 08:28:00,205.86,205.87,205.75,205.85,270300000.0
2008-06-04 08:29:00,205.855,205.92,205.84,205.9,234300000.0
2008-06-04 08:30:00,205.9,205.91,205.805,205.85,213100000.0
2008-06-04 08:31:00,205.87,205.9,205.77,205.79,134400000.0
2008-06-04 08:32:00,205.795,205.87,205.78,205.84,135300000.0
2008-06-04 08:33:00,205.825,205.84,205.79,205.815,251100000.0
2008-06-04 08:34:00,205.815,205.86,205.81,205.83,223500000.0
2008-06-04 08:35:00,205.83,205.86,205.81,205.83,224200000.0
2008-06-04 08:36:00,205.83,205.83,205.81,205.83,182800000.0
2008-06-04 08:37:00,205.84,205.855,205.79,205.82,273600000.0
2008-06-04 08:38:00,205.82,205.84,205.81,205.81,168600000.0
2008-06-04 08:39:00,205.8,205.85,205.79,205.83,243000000.0
2008-06-04 08:40:00,205.83,205.87,205.81,205.84,164400000.0
2008-06-04 08:41:00,205.84,205.86,205.795,205.795,108000000.0
2008-06-04 08:42:00,205.795,205.89,205.79,205.87,180300000.0
2008-06-04 08:43:00,205.87,205.93,205.85,205.87,217800000.0
2008-06-04 08:44:00,205.855,205.9,205.85,205.88,95200000.0
2008-06-04 08:45:00,205.88,205.91,205.86,205.87,140000000.0
2008-06-04 08:46:00,205.87,205.9,205.82,205.82,278700000.0
2008-06-04 08:47:00,205.82,205.88,205.795,205.8,317500000.0
2008-06-04 08:48:00,205.8,205.89,205.8,205.89,241300000.0
2008-06-04 08:49:00,205.89,205.9,205.84,205.87,212600000.0
2008-06-04 08:50:00,205.87,205.88,205.845,205.87,229500000.0
2008-06-04 08:51:00,205.87,205.94,205.865,205.88,153900000.0
2008-06-04 08:52:00,205.88,205.9,205.855,205.88,61800000.0
2008-06-04 08:53:00,205.88,205.91,205.87,205.91,81400000.0
2008-06-04 08:54:00,205.91,205.925,205.87,205.88,124200000.0
2008-06-04 08:55:00,205.87,205.93,205.855,205.9,159000000.0
2008-06-04 08:56:00,205.9,205.91,205.855,205.86,85500000.0
2008-06-04 08:57:00,205.865,205.885,205.83,205.83,210700000.0
2008-06-04 08:58:00,205.83,205.86,205.785,205.8,108300000.0
2008-06-04 08:59:00,205.81,205.825,205.7,205.7,157300000.0
2008-06-04 09:00:00,205.7,205.75,205.63,205.675,228600000.0
2008-06-04 09:01:00,205.67,205.72,205.6,205.6,180500000.0
2008-06-04 09:02:00,205.6,205.62,205.48,205.55,291200000.0
2008-06-04 09:03:00,205.55,205.58,205.52,205.54,201900000.0
2008-06-04 09:04:00,205.56,205.56,205.52,205.55,138600000.0
2008-06-04 09:05:00,205.545,205.55,205.34,205.345,257575865.0
2008-06-04 09:06:00,205.34,205.43,205.33,205.42,244400000.0
2008-06-04 09:07:00,205.43,205.445,205.395,205.44,198400000.0
2008-06-04 09:08:00,205.44,205.47,205.385,205.4,199800000.0
2008-06-04 09:09:00,205.4,205.41,205.35,205.38,197600000.0
2008-06-04 09:10:00,205.38,205.44,205.365,205.41,193300000.0
2008-06-04 09:11:00,205.41,205.435,205.38,205.38,157500000.0
2008-06-04 09:12:00,205.38,205.38,205.34,205.36,141300000.0
2008-06-04 09:13:00,205.36,205.37,205.27,205.33,219200000.0
2008-06-04 09:14:00,205.33,205.38,205.32,205.38,183400000.0
2008-06-04 09:15:00,205.37,205.42,205.335,205.345,238700000.0
2008-06-04 09:16:00,205.35,205.37,205.31,205.35,143100000.0
2008-06-04 09:17:00,205.35,205.38,205.26,205.285,269000000.0
2008-06-04 09:18:00,205.285,205.29,205.21,205.27,228400000.0
2008-06-04 09:19:00,205.295,205.35,205.285,205.33,190600000.0
2008-06-04 09:20:00,205.325,205.4,205.3,205.4,237800000.0
2008-06-04 09:21:00,205.4,205.4,205.29,205.31,222300000.0
2008-06-04 09:22:00,205.31,205.36,205.29,205.34,174000000.0
2008-06-04 09:23:00,205.35,205.4,205.31,205.33,198800000.0
2008-06-04 09:24:00,205.33,205.33,205.24,205.3,206300000.0
2008-06-04 09:25:00,205.3,205.33,205.29,205.31,237700000.0
2008-06-04 09:26:00,205.31,205.32,205.28,205.32,126300000.0
2008-06-04 09:27:00,205.325,205.38,205.31,205.38,119800000.0
2008-06-04 09:28:00,205.375,205.41,205.33,205.4,184800000.0
2008-06-04 09:29:00,205.4,205.41,205.36,205.41,152000000.0
2008-06-04 09:30:00,205.42,205.425,205.18,205.18,254600000.0
2008-06-04 09:31:00,205.2,205.2,205.02,205.06,293900000.0
2008-06-04 09:32:00,205.065,205.14,205.02,205.11,307900000.0
2008-06-04 09:33:00,205.11,205.28,205.09,205.265,268200000.0
2008-06-04 09:34:00,205.27,205.39,205.27,205.29,248700000.0
2008-06-04 09:35:00,205.29,205.29,205.215,205.225,281800000.0
2008-06-04 09:36:00,205.235,205.24,205.12,205.22,237200000.0
2008-06-04 09:37:00,205.22,205.225,205.14,205.15,198800000.0
2008-06-04 09:38:00,205.135,205.17,205.13,205.15,204800000.0
2008-06-04 09:39:00,205.15,205.15,205.1,205.11,117900000.0
2008-06-04 09:40:00,205.11,205.12,205.07,205.08,115700000.0
2008-06-04 09:41:00,205.07,205.13,205.03,205.12,184100000.0
2008-06-04 09:42:00,205.12,205.16,205.12,205.135,135900000.0
2008-06-04 09:43:00,205.13,205.15,205.07,205.1,103600000.0
2008-06-04 09:44:00,205.1,205.12,205.065,205.07,168100000.0
2008-06-04 09:45:00,205.075,205.08,205.03,205.06,137600000.0
2008-06-04 09:46:00,205.06,205.07,205.01,205.06,208500000.0
2008-06-04 09:47:00,205.06,205.06,205.02,205.02,60800000.0
2008-06-04 09:48:00,205.02,205.06,205.02,205.06,119300000.0
2008-06-04 09:49:00,205.06,205.08,205.03,205.08,254200000.0
2008-06-04 09:50:00,205.075,205.14,205.075,205.11,139700000.0
2008-06-04 09:51:00,205.11,205.21,205.085,205.19,230700000.0
2008-06-04 09:52:00,205.19,205.26,205.19,205.21,187000000.0
2008-06-04 09:53:00,205.21,205.25,205.14,205.25,209900000.0
2008-06-04 09:54:00,205.25,205.27,205.185,205.205,208800000.0
2008-06-04 09:55:00,205.2,205.24,205.195,205.22,151000000.0
2008-06-04 09:56:00,205.23,205.24,205.16,205.21,162200000.0
2008-06-04 09:57:00,205.21,205.26,205.18,205.23,133000000.0
2008-06-04 09:58:00,205.225,205.23,205.18,205.2,110500000.0
2008-06-04 09:59:00,205.2,205.22,205.16,205.18,183300000.0
2008-06-04 10:00:00,205.18,205.22,205.14,205.22,122000000.0
2008-06-04 10:01:00,205.22,205.23,205.185,205.23,132800000.0
2008-06-04 10:02:00,205.22,205.24,205.205,205.22,128200000.0
2008-06-04 10:03:00,205.215,205.22,205.065,205.07,169200000.0
2008-06-04 10:04:00,205.07,205.08,205.0,205.01,141100000.0
2008-06-04 10:05:00,205.02,205.03,204.92,205.01,144200000.0
2008-06-04 10:06:00,205.045,205.05,204.97,204.97,177200000.0
2008-06-04 10:07:00,204.98,205.04,204.975,205.03,100200000.0
2008-06-04 10:08:00,205.03,205.04,205.01,205.01,48000000.0
2008-06-04 10:09:00,205.01,205.07,205.0,205.045,85400000.0
2008-06-04 10:10:00,205.045,205.16,205.04,205.11,209600000.0
2008-06-04 10:11:00,205.11,205.14,205.09,205.13,98900000.0
2008-06-04 10:12:00,205.13,205.14,205.11,205.13,64000000.0
2008-06-04 10:13:00,205.14,205.15,205.1,205.1,82700000.0
2008-06-04 10:14:00,205.1,205.13,205.08,205.13,123800000.0
2008-06-04 10:15:00,205.13,205.13,205.04,205.04,123200000.0
2008-06-04 10:16:00,205.04,205.04,205.0,205.01,85800000.0
2008-06-04 10:17:00,205.01,205.01,204.91,204.98,210200000.0
2008-06-04 10:18:00,204.97,204.98,204.92,204.925,152100000.0
2008-06-04 10:19:00,204.92,204.92,204.825,204.84,192200000.0
2008-06-04 10:20:00,204.84,204.85,204.8,204.83,172800000.0
2008-06-04 10:21:00,204.83,204.87,204.83,204.84,84300000.0
2008-06-04 10:22:00,204.84,204.9,204.84,204.88,132900000.0
2008-06-04 10:23:00,204.88,204.88,204.77,204.78,189600000.0
2008-06-04 10:24:00,204.78,204.79,204.71,204.74,224000000.0
2008-06-04 10:25:00,204.74,204.89,204.695,204.87,230300000.0
2008-06-04 10:26:00,204.87,204.92,204.825,204.825,175000000.0
2008-06-04 10:27:00,204.825,204.88,204.795,204.84,222000000.0
2008-06-04 10:28:00,204.84,204.85,204.73,204.82,190200000.0
2008-06-04 10:29:00,204.825,204.91,204.79,204.85,254800000.0
2008-06-04 10:30:00,204.86,204.86,204.5,204.64,253279000.0
2008-06-04 10:31:00,204.64,204.73,204.62,204.73,248100000.0
2008-06-04 10:32:00,204.73,204.77,204.685,204.7,229500000.0
2008-06-04 10:33:00,204.7,204.745,204.68,204.71,260200000.0
2008-06-04 10:34:00,204.71,204.735,204.65,204.67,218900000.0
2008-06-04 10:35:00,204.69,204.69,204.61,204.62,314500000.0
2008-06-04 10:36:00,204.64,204.82,204.64,204.81,317100000.0
2008-06-04 10:37:00,204.81,204.89,204.81,204.875,244200000.0
2008-06-04 10:38:00,204.89,204.97,204.835,204.95,273000000.0
2008-06-04 10:39:00,204.955,205.01,204.93,204.98,257300000.0
2008-06-04 10:40:00,204.98,205.03,204.95,204.99,198700000.0
2008-06-04 10:41:00,204.99,205.06,204.97,205.0,185600000.0
2008-06-04 10:42:00,204.98,204.98,204.93,204.94,128600000.0
2008-06-04 10:43:00,204.945,204.99,204.94,204.945,196100000.0
2008-06-04 10:44:00,204.96,204.96,204.92,204.94,91800000.0
2008-06-04 10:45:00,204.94,205.08,204.94,205.035,192200000.0
2008-06-04 10:46:00,205.03,205.07,205.005,205.065,171300000.0
2008-06-04 10:47:00,205.065,205.09,204.97,204.98,153800000.0
2008-06-04 10:48:00,204.97,205.03,204.965,204.99,158900000.0
2008-06-04 10:49:00,204.99,204.99,204.925,204.925,92900000.0
2008-06-04 10:50:00,204.925,204.93,204.89,204.92,93100000.0
2008-06-04 10:51:00,204.93,204.935,204.75,204.75,149200000.0
2008-06-04 10:52:00,204.75,204.78,204.67,204.68,152300000.0
2008-06-04 10:53:00,204.68,204.81,204.655,204.8,163200000.0
2008-06-04 10:54:00,204.8,204.8,204.72,204.77,181800000.0
2008-06-04 10:55:00,204.77,204.79,204.66,204.71,264600000.0
2008-06-04 10:56:00,204.705,204.82,204.7,204.82,207200000.0
2008-06-04 10:57:00,204.82,204.83,204.755,204.755,120400000.0
2008-06-04 10:58:00,204.76,204.82,204.76,204.82,167200000.0
2008-06-04 10:59:00,204.82,204.85,204.82,204.83,57800000.0
2008-06-04 11:00:00,204.83,204.86,204.76,204.78,265900000.0
2008-06-04 11:01:00,204.78,204.85,204.755,204.82,247700000.0
2008-06-04 11:02:00,204.82,204.87,204.755,204.755,172900000.0
2008-06-04 11:03:00,204.75,204.79,204.71,204.74,209600000.0
2008-06-04 11:04:00,204.735,204.8,204.725,204.78,100800000.0
2008-06-04 11:05:00,204.78,204.82,204.745,204.81,166200000.0
2008-06-04 11:06:00,204.81,204.92,204.795,204.9,318800000.0
2008-06-04 11:07:00,204.89,204.92,204.78,204.78,208500000.0
2008-06-04 11:08:00,204.78,204.88,204.76,204.86,228200000.0
2008-06-04 11:09:00,204.86,204.91,204.84,204.85,137100000.0
2008-06-04 11:10:00,204.84,204.94,204.83,204.9,203800000.0
2008-06-04 11:11:00,204.905,204.93,204.87,204.92,213300000.0
2008-06-04 11:12:00,204.92,204.97,204.91,204.95,184000000.0
2008-06-04 11:13:00,204.95,204.995,204.95,204.96,148700000.0
2008-06-04 11:14:00,204.96,205.0,204.92,204.92,266900000.0
2008-06-04 11:15:00,204.92,204.92,204.795,204.805,221900000.0
2008-06-04 11:16:00,204.805,204.89,204.8,204.86,192200000.0
2008-06-04 11:17:00,204.86,204.88,204.85,204.86,127200000.0
2008-06-04 11:18:00,204.86,204.91,204.85,204.86,195500000.0
2008-06-04 11:19:00,204.86,204.86,204.83,204.83,194200000.0
2008-06-04 11:20:00,204.83,204.86,204.83,204.84,94600000.0
2008-06-04 11:21:00,204.84,204.84,204.815,204.83,74100000.0
2008-06-04 11:22:00,204.83,204.86,204.83,204.85,69400000.0
2008-06-04 11:23:00,204.84,204.86,204.8,204.81,131400000.0
2008-06-04 11:24:00,204.81,204.83,204.75,204.765,167500000.0
2008-06-04 11:25:00,204.77,204.81,204.77,204.805,133500000.0
2008-06-04 11:26:00,204.805,204.84,204.8,204.84,134200000.0
2008-06-04 11:27:00,204.84,204.85,204.75,204.75,139900000.0
2008-06-04 11:28:00,204.75,204.76,204.715,204.73,144100000.0
2008-06-04 11:29:00,204.73,204.73,204.715,204.73,96500000.0
2008-06-04 11:30:00,204.73,204.77,204.72,204.77,132000000.0
2008-06-04 11:31:00,204.77,204.82,204.77,204.81,205000000.0
2008-06-04 11:32:00,204.81,204.87,204.78,204.87,188300000.0
2008-06-04 11:33:00,204.87,204.87,204.83,204.85,67700000.0
2008-06-04 11:34:00,204.85,204.88,204.835,204.84,84800000.0
2008-06-04 11:35:00,204.84,204.88,204.84,204.855,101500000.0
2008-06-04 11:36:00,204.86,204.88,204.84,204.85,71000000.0
2008-06-04 11:37:00,204.85,204.88,204.835,204.845,171300000.0
2008-06-04 11:38:00,204.845,204.87,204.72,204.725,163500000.0
2008-06-04 11:39:00,204.735,204.8,204.695,204.8,124200000.0
2008-06-04 11:40:00,204.785,204.81,204.76,204.77,151800000.0
2008-06-04 11:41:00,204.77,204.8,204.765,204.79,123800000.0
2008-06-04 11:42:00,204.79,204.79,204.75,204.75,91000000.0
2008-06-04 11:43:00,204.76,204.79,204.73,204.75,150400000.0
2008-06-04 11:44:00,204.76,204.81,204.745,204.79,86000000.0
2008-06-04 11:45:00,204.79,204.82,204.69,204.74,152600000.0
2008-06-04 11:46:00,204.73,204.76,204.71,204.735,224300000.0
2008-06-04 11:47:00,204.735,204.77,204.685,204.73,244200000.0
2008-06-04 11:48:00,204.73,204.75,204.705,204.73,146000000.0
2008-06-04 11:49:00,204.72,204.74,204.65,204.68,200000000.0
2008-06-04 11:50:00,204.68,204.73,204.66,204.73,125100000.0
2008-06-04 11:51:00,204.73,204.75,204.72,204.73,109000000.0
2008-06-04 11:52:00,204.73,204.755,204.715,204.755,70800000.0
2008-06-04 11:53:00,204.77,204.81,204.77,204.77,102800000.0
2008-06-04 11:54:00,204.77,204.77,204.695,204.695,112500000.0
2008-06-04 11:55:00,204.68,204.76,204.68,204.75,111000000.0
2008-06-04 11:56:00,204.75,204.82,204.735,204.81,107100000.0
2008-06-04 11:57:00,204.81,204.84,204.785,204.84,55300000.0
2008-06-04 11:58:00,204.82,204.82,204.78,204.78,78300000.0
2008-06-04 11:59:00,204.775,204.825,204.77,204.79,163100000.0
2008-06-04 12:00:00,204.795,204.83,204.785,204.8,173500000.0
2008-06-04 12:01:00,204.8,204.82,204.8,204.8,46100000.0
2008-06-04 12:02:00,204.81,204.81,204.715,204.73,95500000.0
2008-06-04 12:03:00,204.73,204.77,204.72,204.76,70500000.0
2008-06-04 12:04:00,204.765,204.8,204.76,204.79,127500000.0
2008-06-04 12:05:00,204.8,204.81,204.78,204.81,85900000.0
2008-06-04 12:06:00,204.81,204.89,204.8,204.89,149700000.0
2008-06-04 12:07:00,204.88,204.88,204.83,204.84,87800000.0
2008-06-04 12:08:00,204.84,204.9,204.84,204.88,172400000.0
2008-06-04 12:09:00,204.88,204.9,204.86,204.88,97600000.0
2008-06-04 12:10:00,204.87,204.96,204.86,204.92,154700000.0
2008-06-04 12:11:00,204.92,204.92,204.81,204.81,128100000.0
2008-06-04 12:12:00,204.805,204.83,204.73,204.75,174000000.0
2008-06-04 12:13:00,204.75,204.75,204.7,204.74,116800000.0
2008-06-04 12:14:00,204.74,204.77,204.74,204.755,96300000.0
2008-06-04 12:15:00,204.75,204.76,204.59,204.61,200800000.0
2008-06-04 12:16:00,204.61,204.67,204.61,204.67,186500000.0
2008-06-04 12:17:00,204.655,204.69,204.61,204.615,166700000.0
2008-06-04 12:18:00,204.615,204.62,204.555,204.62,180700000.0
2008-06-04 12:19:00,204.63,204.64,204.62,204.64,28000000.0
2008-06-04 12:20:00,204.66,204.68,204.64,204.68,53200000.0
2008-06-04 12:21:00,204.67,204.68,204.655,204.67,76000000.0
2008-06-04 12:22:00,204.665,204.67,204.6,204.61,97200000.0
2008-06-04 12:23:00,204.61,204.7,204.61,204.7,80600000.0
2008-06-04 12:24:00,204.69,204.7,204.65,204.65,92000000.0
2008-06-04 12:25:00,204.65,204.65,204.62,204.65,106900000.0
2008-06-04 12:26:00,204.65,204.66,204.64,204.65,48000000.0
2008-06-04 12:27:00,204.645,204.66,204.63,204.66,88900000.0
2008-06-04 12:28:00,204.66,204.68,204.65,204.67,109500000.0
2008-06-04 12:29:00,204.67,204.7,204.65,204.7,113600000.0
2008-06-04 12:30:00,204.7,204.72,204.65,204.68,246100000.0
2008-06-04 12:31:00,204.68,204.68,204.63,204.63,98100000.0
2008-06-04 12:32:00,204.63,204.66,204.63,204.66,57900000.0
2008-06-04 12:33:00,204.66,204.68,204.65,204.67,70900000.0
2008-06-04 12:34:00,204.67,204.735,204.67,204.72,75700000.0
2008-06-04 12:35:00,204.72,204.72,204.67,204.67,43400000.0
2008-06-04 12:36:00,204.675,204.675,204.635,204.65,106400000.0
2008-06-04 12:37:00,204.65,204.69,204.65,204.68,61800000.0
2008-06-04 12:38:00,204.68,204.69,204.63,204.69,114800000.0
2008-06-04 12:39:00,204.69,204.77,204.69,204.77,180300000.0
2008-06-04 12:40:00,204.77,204.79,204.645,204.66,228300000.0
2008-06-04 12:41:00,204.66,204.69,204.61,204.66,280100000.0
2008-06-04 12:42:00,204.66,204.66,204.615,204.64,160200000.0
2008-06-04 12:43:00,204.64,204.655,204.555,204.58,196400000.0
2008-06-04 12:44:00,204.58,204.705,204.58,204.645,639400000.0
2008-06-04 12:45:00,204.64,204.695,204.615,204.69,630000000.0
2008-06-04 12:46:00,204.69,204.695,204.66,204.66,132500000.0
2008-06-04 12:47:00,204.66,204.69,204.655,204.66,107800000.0
2008-06-04 12:48:00,204.66,204.69,204.655,204.66,65500000.0
2008-06-04 12:49:00,204.67,204.705,204.64,204.685,387600000.0
2008-06-04 12:50:00,204.685,204.765,204.67,204.715,1069200000.0
2008-06-04 12:51:00,204.715,204.84,204.705,204.84,487300000.0
2008-06-04 12:52:00,204.845,204.85,204.72,204.73,172900000.0
2008-06-04 12:53:00,204.73,204.755,204.71,204.735,116600000.0
2008-06-04 12:54:00,204.73,204.735,204.685,204.73,118700000.0
2008-06-04 12:55:00,204.73,204.74,204.675,204.685,155300000.0
2008-06-04 12:56:00,204.685,204.75,204.685,204.73,130200000.0
2008-06-04 12:57:00,204.73,204.875,204.73,204.875,181100000.0
2008-06-04 12:58:00,204.885,204.94,204.8,204.81,192500000.0
2008-06-04 12:59:00,204.81,204.85,204.8,204.84,119600000.0
2008-06-04 13:00:00,204.83,204.85,204.73,204.76,217500000.0
2008-06-04 13:01:00,204.76,204.78,204.665,204.665,208800000.0
2008-06-04 13:02:00,204.68,204.7,204.665,204.69,144600000.0
2008-06-04 13:03:00,204.67,204.74,204.67,204.71,124100000.0
2008-06-04 13:04:00,204.71,204.75,204.71,204.75,91800000.0
2008-06-04 13:05:00,204.75,204.77,204.69,204.73,128700000.0
2008-06-04 13:06:00,204.73,204.79,204.73,204.76,194200000.0
2008-06-04 13:07:00,204.775,204.85,204.775,204.8,170600000.0
2008-06-04 13:08:00,204.8,204.81,204.78,204.79,37500000.0
2008-06-04 13:09:00,204.79,204.82,204.76,204.82,116500000.0
2008-06-04 13:10:00,204.82,204.82,204.77,204.77,93800000.0
2008-06-04 13:11:00,204.77,204.81,204.75,204.795,165300000.0
2008-06-04 13:12:00,204.81,204.82,204.765,204.82,184900000.0
2008-06-04 13:13:00,204.82,204.835,204.81,204.835,142500000.0
2008-06-04 13:14:00,204.835,204.88,204.83,204.88,144900000.0
2008-06-04 13:15:00,204.88,204.9,204.81,204.85,149400000.0
2008-06-04 13:16:00,204.855,204.88,204.82,204.835,215800000.0
2008-06-04 13:17:00,204.85,204.86,204.84,204.84,120900000.0
2008-06-04 13:18:00,204.845,204.86,204.83,204.85,97600000.0
2008-06-04 13:19:00,204.84,204.85,204.76,204.77,165300000.0
2008-06-04 13:20:00,204.77,204.77,204.71,204.71,104700000.0
2008-06-04 13:21:00,204.71,204.74,204.71,204.73,49500000.0
2008-06-04 13:22:00,204.74,204.83,204.73,204.81,128000000.0
2008-06-04 13:23:00,204.81,204.835,204.79,204.79,181600000.0
2008-06-04 13:24:00,204.79,204.8,204.7,204.7,165600000.0
2008-06-04 13:25:00,204.71,204.76,204.67,204.69,190100000.0
2008-06-04 13:26:00,204.69,204.76,204.69,204.74,189600000.0
2008-06-04 13:27:00,204.74,204.8,204.74,204.78,123700000.0
2008-06-04 13:28:00,204.78,204.86,204.76,204.86,180400000.0
2008-06-04 13:29:00,204.86,204.86,204.74,204.76,86600000.0
2008-06-04 13:30:00,204.76,204.79,204.74,204.74,161900000.0
2008-06-04 13:31:00,204.74,204.78,204.72,204.74,141000000.0
2008-06-04 13:32:00,204.74,204.75,204.67,204.68,109600000.0
2008-06-04 13:33:00,204.68,204.68,204.65,204.67,102000000.0
2008-06-04 13:34:00,204.67,204.71,204.65,204.71,101600000.0
2008-06-04 13:35:00,204.71,204.77,204.69,204.76,198400000.0
2008-06-04 13:36:00,204.77,204.79,204.74,204.75,92200000.0
2008-06-04 13:37:00,204.75,204.79,204.75,204.79,53500000.0
2008-06-04 13:38:00,204.79,204.82,204.77,204.8,121000000.0
2008-06-04 13:39:00,204.8,204.8,204.68,204.7,124400000.0
2008-06-04 13:40:00,204.7,204.81,204.7,204.81,150300000.0
2008-06-04 13:41:00,204.81,204.86,204.81,204.83,203600000.0
2008-06-04 13:42:00,204.83,204.85,204.82,204.85,92300000.0
2008-06-04 13:43:00,204.85,204.86,204.71,204.82,204200000.0
2008-06-04 13:44:00,204.82,204.83,204.81,204.83,55300000.0
2008-06-04 13:45:00,204.82,204.84,204.81,204.83,131000000.0
2008-06-04 13:46:00,204.84,204.85,204.775,204.8,152000000.0
2008-06-04 13:47:00,204.8,204.8,204.78,204.8,38400000.0
2008-06-04 13:48:00,204.79,204.815,204.78,204.81,61000000.0
2008-06-04 13:49:00,204.81,204.81,204.785,204.8,72300000.0
2008-06-04 13:50:00,204.8,204.815,204.78,204.785,75200000.0
2008-06-04 13:51:00,204.79,204.83,204.785,204.82,70500000.0
2008-06-04 13:52:00,204.82,204.82,204.71,204.73,109200000.0
2008-06-04 13:53:00,204.745,204.75,204.69,204.7,168600000.0
2008-06-04 13:54:00,204.69,204.73,204.68,204.73,16600000.0
2008-06-04 13:55:00,204.73,204.76,204.72,204.75,133500000.0
2008-06-04 13:56:00,204.74,204.78,204.73,204.78,125800000.0
2008-06-04 13:57:00,204.78,204.82,204.73,204.76,147800000.0
2008-06-04 13:58:00,204.75,204.76,204.72,204.75,134600000.0
2008-06-04 13:59:00,204.75,204.75,204.71,204.71,52700000.0
2008-06-04 14:00:00,204.73,204.74,204.66,204.67,199800000.0
2008-06-04 14:01:00,204.67,204.7,204.63,204.63,207100000.0
2008-06-04 14:02:00,204.62,204.66,204.6,204.62,189000000.0
2008-06-04 14:03:00,204.61,204.69,204.61,204.64,198200000.0
2008-06-04 14:04:00,204.64,204.69,204.625,204.67,104900000.0
2008-06-04 14:05:00,204.67,204.67,204.595,204.62,146700000.0
2008-06-04 14:06:00,204.62,204.63,204.6,204.6,95400000.0
2008-06-04 14:07:00,204.6,204.655,204.6,204.63,185300000.0
2008-06-04 14:08:00,204.63,204.65,204.62,204.64,103200000.0
2008-06-04 14:09:00,204.63,204.69,204.63,204.67,111300000.0
2008-06-04 14:10:00,204.67,204.73,204.67,204.71,120300000.0
2008-06-04 14:11:00,204.71,204.765,204.7,204.7,127100000.0
2008-06-04 14:12:00,204.7,204.71,204.665,204.665,131400000.0
2008-06-04 14:13:00,204.665,204.725,204.665,204.72,107100000.0
2008-06-04 14:14:00,204.72,204.74,204.56,204.635,143000000.0
2008-06-04 14:15:00,204.635,204.99,204.54,204.89,264100000.0
2008-06-04 14:16:00,204.87,205.07,204.73,205.05,317600000.0
2008-06-04 14:17:00,205.05,205.19,205.03,205.12,261900000.0
2008-06-04 14:18:00,205.12,205.31,205.12,205.26,315100000.0
2008-06-04 14:19:00,205.26,205.28,205.06,205.07,241700000.0
2008-06-04 14:20:00,205.07,205.12,205.05,205.07,306500000.0
2008-06-04 14:21:00,205.07,205.15,205.07,205.14,319400000.0
2008-06-04 14:22:00,205.14,205.15,205.09,205.09,245800000.0
2008-06-04 14:23:00,205.09,205.09,204.965,205.02,278700000.0
2008-06-04 14:24:00,205.02,205.04,204.975,205.02,239100000.0
2008-06-04 14:25:00,205.02,205.1,205.02,205.045,225100000.0
2008-06-04 14:26:00,205.05,205.16,205.03,205.13,283300000.0
2008-06-04 14:27:00,205.13,205.14,205.04,205.04,138600000.0
2008-06-04 14:28:00,205.04,205.1,205.04,205.065,92600000.0
2008-06-04 14:29:00,205.07,205.095,205.01,205.03,121400000.0
2008-06-04 14:30:00,205.01,205.05,204.955,205.03,218400000.0
2008-06-04 14:31:00,205.03,205.13,205.03,205.13,103500000.0
2008-06-04 14:32:00,205.13,205.15,205.08,205.085,189100000.0
2008-06-04 14:33:00,205.09,205.17,205.06,205.16,245300000.0
2008-06-04 14:34:00,205.165,205.185,205.13,205.17,196400000.0
2008-06-04 14:35:00,205.18,205.21,205.105,205.125,127900000.0
2008-06-04 14:36:00,205.125,205.15,205.12,205.13,92100000.0
2008-06-04 14:37:00,205.13,205.19,205.12,205.13,115700000.0
2008-06-04 14:38:00,205.13,205.13,205.07,205.09,99400000.0
2008-06-04 14:39:00,205.075,205.075,204.9,204.9,260500000.0
2008-06-04 14:40:00,204.91,204.97,204.885,204.935,246000000.0
2008-06-04 14:41:00,204.95,204.96,204.88,204.88,240200000.0
2008-06-04 14:42:00,204.88,204.94,204.875,204.91,218900000.0
2008-06-04 14:43:00,204.91,204.94,204.87,204.89,197700000.0
2008-06-04 14:44:00,204.89,204.9,204.815,204.82,268800000.0
2008-06-04 14:45:00,204.82,204.85,204.8,204.84,241100000.0
2008-06-04 14:46:00,204.82,204.84,204.78,204.8,149200000.0
2008-06-04 14:47:00,204.8,204.85,204.79,204.81,148100000.0
2008-06-04 14:48:00,204.815,204.84,204.8,204.81,66100000.0
2008-06-04 14:49:00,204.81,204.88,204.805,204.87,181700000.0
2008-06-04 14:50:00,204.86,204.87,204.81,204.85,136600000.0
2008-06-04 14:51:00,204.84,204.85,204.77,204.85,158100000.0
2008-06-04 14:52:00,204.85,204.85,204.795,204.825,123000000.0
2008-06-04 14:53:00,204.84,204.9,204.835,204.87,274200000.0
2008-06-04 14:54:00,204.87,204.87,204.82,204.825,182700000.0
2008-06-04 14:55:00,204.84,204.84,204.72,204.815,265200000.0
2008-06-04 14:56:00,204.82,204.87,204.82,204.835,155900000.0
2008-06-04 14:57:00,204.845,204.85,204.755,204.77,288700000.0
2008-06-04 14:58:00,204.775,204.82,204.765,204.81,167900000.0
2008-06-04 14:59:00,204.815,204.84,204.76,204.84,148100000.0
2008-06-04 15:00:00,204.84,204.85,204.78,204.8,220500000.0
2008-06-04 15:01:00,204.8,204.88,204.8,204.82,215100000.0
2008-06-04 15:02:00,204.815,204.89,204.795,204.87,281400000.0
2008-06-04 15:03:00,204.87,204.88,204.82,204.84,115200000.0
2008-06-04 15:04:00,204.84,204.84,204.79,204.83,127100000.0
2008-06-04 15:05:00,204.83,204.87,204.77,204.77,169400000.0
2008-06-04 15:06:00,204.76,204.81,204.715,204.75,211500000.0
2008-06-04 15:07:00,204.75,204.8,204.73,204.755,259600000.0
2008-06-04 15:08:00,204.755,204.77,204.72,204.73,210800000.0
2008-06-04 15:09:00,204.73,204.77,204.705,204.71,157100000.0
2008-06-04 15:10:00,204.71,204.75,204.71,204.71,121900000.0
2008-06-04 15:11:00,204.71,204.81,204.7,204.81,174900000.0
2008-06-04 15:12:00,204.8,204.8,204.77,204.77,212200000.0
2008-06-04 15:13:00,204.77,204.79,204.75,204.76,177300000.0
2008-06-04 15:14:00,204.76,204.79,204.76,204.78,92300000.0
2008-06-04 15:15:00,204.79,204.82,204.765,204.81,99400000.0
2008-06-04 15:16:00,204.805,204.88,204.805,204.88,176500000.0
2008-06-04 15:17:00,204.88,204.9,204.865,204.9,80300000.0
2008-06-04 15:18:00,204.9,204.92,204.86,204.86,110400000.0
2008-06-04 15:19:00,204.86,204.9,204.84,204.885,174700000.0
2008-06-04 15:20:00,204.89,204.9,204.84,204.87,181000000.0
2008-06-04 15:21:00,204.87,204.88,204.84,204.85,147200000.0
2008-06-04 15:22:00,204.85,204.87,204.82,204.85,161500000.0
2008-06-04 15:23:00,204.85,204.87,204.825,204.85,125500000.0
2008-06-04 15:24:00,204.85,204.93,204.85,204.91,166800000.0
2008-06-04 15:25:00,204.91,205.02,204.91,205.0,146900000.0
2008-06-04 15:26:00,205.02,205.05,205.01,205.015,183500000.0
2008-06-04 15:27:00,205.015,205.07,205.01,205.05,196500000.0
2008-06-04 15:28:00,205.05,205.06,205.02,205.03,120400000.0
2008-06-04 15:29:00,205.03,205.04,204.99,205.025,145300000.0
2008-06-04 15:30:00,205.02,205.14,205.015,205.14,326200000.0
2008-06-04 15:31:00,205.13,205.13,205.01,205.035,169400000.0
2008-06-04 15:32:00,205.035,205.09,205.02,205.06,193000000.0
2008-06-04 15:33:00,205.06,205.16,205.035,205.14,222300000.0
2008-06-04 15:34:00,205.14,205.16,205.05,205.05,200800000.0
2008-06-04 15:35:00,205.05,205.18,205.04,205.12,210400000.0
2008-06-04 15:36:00,205.125,205.21,205.105,205.19,219500000.0
2008-06-04 15:37:00,205.19,205.25,205.16,205.25,213200000.0
2008-06-04 15:38:00,205.25,205.25,205.17,205.21,184300000.0
2008-06-04 15:39:00,205.21,205.31,205.18,205.22,276500000.0
2008-06-04 15:40:00,205.235,205.27,205.21,205.25,259400000.0
2008-06-04 15:41:00,205.25,205.35,205.21,205.34,300400000.0
2008-06-04 15:42:00,205.34,205.37,205.29,205.315,303300000.0
2008-06-04 15:43:00,205.31,205.4,205.275,205.38,214500000.0
2008-06-04 15:44:00,205.37,205.48,205.37,205.48,261800000.0
2008-06-04 15:45:00,205.48,205.51,205.45,205.465,279100000.0
2008-06-04 15:46:00,205.48,205.49,205.38,205.46,321900000.0
2008-06-04 15:47:00,205.46,205.53,205.455,205.475,239200000.0
2008-06-04 15:48:00,205.48,205.64,205.47,205.625,279000000.0
2008-06-04 15:49:00,205.625,205.71,205.6,205.61,298800000.0
2008-06-04 15:50:00,205.61,205.64,205.54,205.54,202400000.0
2008-06-04 15:51:00,205.54,205.59,205.455,205.49,294300000.0
2008-06-04 15:52:00,205.49,205.53,205.46,205.49,294500000.0
2008-06-04 15:53:00,205.49,205.49,205.34,205.36,300800000.0
2008-06-04 15:54:00,205.36,205.38,205.29,205.36,284600000.0
2008-06-04 15:55:00,205.38,205.42,205.355,205.385,269400000.0
2008-06-04 15:56:00,205.385,205.465,205.355,205.44,289700000.0
2008-06-04 15:57:00,205.44,205.52,205.44,205.48,279100000.0
2008-06-04 15:58:00,205.48,205.53,205.43,205.44,260500000.0
2008-06-04 15:59:00,205.44,205.56,205.38,205.505,183100000.0
2008-06-04 16:00:00,205.495,205.85,205.485,205.63,329600000.0
2008-06-04 16:01:00,205.625,205.66,205.5,205.62,333000000.0
2008-06-04 16:02:00,205.6,205.6,205.46,205.52,304500000.0
2008-06-04 16:03:00,205.515,205.59,205.43,205.59,295600000.0
2008-06-04 16:04:00,205.59,205.59,205.46,205.54,246700000.0
2008-06-04 16:05:00,205.54,205.55,205.325,205.325,247500000.0
2008-06-04 16:06:00,205.32,205.43,205.32,205.36,316800000.0
2008-06-04 16:07:00,205.36,205.49,205.35,205.43,243200000.0
2008-06-04 16:08:00,205.43,205.43,205.25,205.3,275200000.0
2008-06-04 16:09:00,205.3,205.38,205.27,205.32,287900000.0
2008-06-04 16:10:00,205.32,205.37,205.235,205.24,227700000.0
2008-06-04 16:11:00,205.24,205.34,205.24,205.33,266800000.0
2008-06-04 16:12:00,205.33,205.35,205.235,205.3,318400000.0
2008-06-04 16:13:00,205.3,205.33,205.245,205.3,262900000.0
2008-06-04 16:14:00,205.305,205.39,205.29,205.3,258100000.0
2008-06-04 16:15:00,205.3,205.34,205.215,205.29,198100000.0
2008-06-04 16:16:00,205.275,205.28,205.21,205.25,238700000.0
2008-06-04 16:17:00,205.25,205.35,205.25,205.35,184600000.0
2008-06-04 16:18:00,205.35,205.35,205.3,205.3,113700000.0
2008-06-04 16:19:00,205.3,205.3,205.23,205.23,193200000.0
2008-06-04 16:20:00,205.23,205.23,205.09,205.11,261000000.0
2008-06-04 16:21:00,205.11,205.19,205.07,205.135,308500000.0
2008-06-04 16:22:00,205.15,205.22,205.1,205.15,307400000.0
2008-06-04 16:23:00,205.15,205.245,205.15,205.19,191000000.0
2008-06-04 16:24:00,205.19,205.28,205.19,205.26,173300000.0
2008-06-04 16:25:00,205.26,205.3,205.24,205.285,247500000.0
2008-06-04 16:26:00,205.29,205.4,205.285,205.31,281900000.0
2008-06-04 16:27:00,205.31,205.34,205.25,205.305,202700000.0
2008-06-04 16:28:00,205.31,205.34,205.215,205.255,231800000.0
2008-06-04 16:29:00,205.255,205.27,205.21,205.26,155700000.0
2008-06-04 16:30:00,205.26,205.32,205.245,205.3,165300000.0
2008-06-04 16:31:00,205.3,205.34,205.2,205.2,218600000.0
2008-06-04 16:32:00,205.2,205.21,205.145,205.19,204100000.0
2008-06-04 16:33:00,205.19,205.21,205.135,205.17,206900000.0
2008-06-04 16:34:00,205.17,205.25,205.17,205.23,256000000.0
2008-06-04 16:35:00,205.23,205.25,205.12,205.24,332400000.0
2008-06-04 16:36:00,205.23,205.31,205.2,205.28,280800000.0
2008-06-04 16:37:00,205.28,205.375,205.245,205.375,268900000.0
2008-06-04 16:38:00,205.37,205.41,205.15,205.32,298200000.0
2008-06-04 16:39:00,205.34,205.36,205.14,205.18,322300000.0
2008-06-04 16:40:00,205.18,205.25,205.12,205.13,298800000.0
2008-06-04 16:41:00,205.13,205.25,205.11,205.14,314100000.0
2008-06-04 16:42:00,205.13,205.23,205.095,205.12,253500000.0
2008-06-04 16:43:00,205.125,205.23,205.125,205.16,223600000.0
2008-06-04 16:44:00,205.16,205.22,205.09,205.14,275100000.0
2008-06-04 16:45:00,205.16,205.21,205.09,205.14,201600000.0
2008-06-04 16:46:00,205.13,205.155,205.1,205.12,211400000.0
2008-06-04 16:47:00,205.12,205.205,205.105,205.18,192000000.0
2008-06-04 16:48:00,205.185,205.23,205.15,205.18,229000000.0
2008-06-04 16:49:00,205.18,205.235,205.14,205.23,320800000.0
2008-06-04 16:50:00,205.23,205.28,205.18,205.18,322000000.0
2008-06-04 16:51:00,205.18,205.24,205.15,205.195,184800000.0
2008-06-04 16:52:00,205.195,205.33,205.195,205.33,184700000.0
2008-06-04 16:53:00,205.33,205.38,205.305,205.36,238000000.0
2008-06-04 16:54:00,205.35,205.38,205.26,205.285,265100000.0
2008-06-04 16:55:00,205.3,205.305,205.235,205.26,168700000.0
2008-06-04 16:56:00,205.26,205.31,205.26,205.295,95800000.0
2008-06-04 16:57:00,205.295,205.41,205.25,205.41,229700000.0
2008-06-04 16:58:00,205.42,205.45,205.36,205.36,158900000.0
2008-06-04 16:59:00,205.36,205.36,205.2,205.22,203400000.0
2008-06-04 17:00:00,205.22,205.27,205.17,205.18,282100000.0
2008-06-04 17:01:00,205.175,205.24,205.17,205.22,126500000.0
2008-06-04 17:02:00,205.23,205.26,205.19,205.22,195500000.0
2008-06-04 17:03:00,205.22,205.27,205.195,205.23,181600000.0
2008-06-04 17:04:00,205.23,205.28,205.22,205.22,187200000.0
2008-06-04 17:05:00,205.22,205.28,205.215,205.22,221000000.0
2008-06-04 17:06:00,205.22,205.28,205.19,205.25,192200000.0
2008-06-04 17:07:00,205.25,205.28,205.2,205.25,197700000.0
2008-06-04 17:08:00,205.25,205.29,205.2,205.24,231200000.0
2008-06-04 17:09:00,205.245,205.4,205.245,205.38,256600000.0
2008-06-04 17:10:00,205.385,205.42,205.33,205.33,238400000.0
2008-06-04 17:11:00,205.33,205.38,205.32,205.36,226300000.0
2008-06-04 17:12:00,205.36,205.38,205.31,205.36,176600000.0
2008-06-04 17:13:00,205.36,205.42,205.355,205.38,241300000.0
2008-06-04 17:14:00,205.38,205.39,205.305,205.33,212800000.0
2008-06-04 17:15:00,205.33,205.38,205.33,205.38,69700000.0
2008-06-04 17:16:00,205.39,205.45,205.36,205.38,201900000.0
2008-06-04 17:17:00,205.38,205.43,205.37,205.4,258800000.0
2008-06-04 17:18:00,205.395,205.47,205.395,205.42,233100000.0
2008-06-04 17:19:00,205.42,205.43,205.35,205.39,174900000.0
2008-06-04 17:20:00,205.39,205.45,205.38,205.38,181600000.0
2008-06-04 17:21:00,205.38,205.43,205.37,205.42,167000000.0
2008-06-04 17:22:00,205.41,205.44,205.41,205.44,80000000.0
2008-06-04 17:23:00,205.46,205.49,205.44,205.465,198200000.0
2008-06-04 17:24:00,205.465,205.48,205.415,205.44,188500000.0
2008-06-04 17:25:00,205.42,205.45,205.36,205.41,217500000.0
2008-06-04 17:26:00,205.4,205.43,205.36,205.38,234200000.0
2008-06-04 17:27:00,205.39,205.42,205.35,205.4,249000000.0
2008-06-04 17:28:00,205.4,205.4,205.275,205.33,297900000.0
2008-06-04 17:29:00,205.33,205.33,205.26,205.28,175400000.0
2008-06-04 17:30:00,205.28,205.39,205.28,205.35,155300000.0
2008-06-04 17:31:00,205.35,205.38,205.29,205.32,155500000.0
2008-06-04 17:32:00,205.32,205.35,205.31,205.33,139700000.0
2008-06-04 17:33:00,205.31,205.365,205.28,205.29,153600000.0
2008-06-04 17:34:00,205.29,205.29,205.23,205.23,148300000.0
2008-06-04 17:35:00,205.24,205.28,205.225,205.245,140600000.0
2008-06-04 17:36:00,205.245,205.285,205.23,205.255,154300000.0
2008-06-04 17:37:00,205.255,205.3,205.255,205.3,73800000.0
2008-06-04 17:38:00,205.3,205.33,205.3,205.3,80600000.0
2008-06-04 17:39:00,205.3,205.3,205.21,205.25,108200000.0
2008-06-04 17:40:00,205.24,205.37,205.235,205.36,147500000.0
2008-06-04 17:41:00,205.36,205.36,205.31,205.32,76600000.0
2008-06-04 17:42:00,205.32,205.33,205.26,205.26,133600000.0
2008-06-04 17:43:00,205.26,205.26,205.16,205.16,191600000.0
2008-06-04 17:44:00,205.16,205.19,205.13,205.13,167700000.0
2008-06-04 17:45:00,205.13,205.17,205.11,205.15,88400000.0
2008-06-04 17:46:00,205.145,205.19,205.135,205.16,143500000.0
2008-06-04 17:47:00,205.16,205.19,205.09,205.155,257000000.0
2008-06-04 17:48:00,205.165,205.19,205.16,205.18,124100000.0
2008-06-04 17:49:00,205.18,205.21,205.1,205.12,195200000.0
2008-06-04 17:50:00,205.12,205.16,205.115,205.15,137100000.0
2008-06-04 17:51:00,205.15,205.19,205.14,205.14,105800000.0
2008-06-04 17:52:00,205.14,205.2,205.14,205.19,116800000.0
2008-06-04 17:53:00,205.19,205.21,205.18,205.2,169300000.0
2008-06-04 17:54:00,205.205,205.22,205.2,205.22,61400000.0
2008-06-04 17:55:00,205.22,205.25,205.21,205.22,82000000.0
2008-06-04 17:56:00,205.22,205.22,205.18,205.2,100200000.0
2008-06-04 17:57:00,205.2,205.22,205.18,205.22,128100000.0
2008-06-04 17:58:00,205.225,205.255,205.195,205.2,114400000.0
2008-06-04 17:59:00,205.2,205.24,205.2,205.22,110700000.0
2008-06-04 18:00:00,205.22,205.26,205.17,205.17,168600000.0
2008-06-04 18:01:00,205.17,205.18,205.105,205.11,177000000.0
2008-06-04 18:02:00,205.11,205.17,205.095,205.16,121600000.0
2008-06-04 18:03:00,205.16,205.16,205.09,205.1,122500000.0
2008-06-04 18:04:00,205.1,205.17,205.1,205.145,154300000.0
2008-06-04 18:05:00,205.145,205.165,205.14,205.14,130300000.0
2008-06-04 18:06:00,205.14,205.2,205.14,205.19,169400000.0
2008-06-04 18:07:00,205.2,205.225,205.18,205.18,87280000.0
2008-06-04 18:08:00,205.18,205.18,205.16,205.17,131240000.0
2008-06-04 18:09:00,205.165,205.24,205.145,205.23,111080000.0
2008-06-04 18:10:00,205.24,205.26,205.16,205.16,123440000.0
2008-06-04 18:11:00,205.17,205.21,205.17,205.2,108840000.0
2008-06-04 18:12:00,205.2,205.21,205.155,205.155,53660000.0
2008-06-04 18:13:00,205.155,205.2,205.155,205.2,108340000.0
2008-06-04 18:14:00,205.19,205.19,205.135,205.19,154060000.0
2008-06-04 18:15:00,205.19,205.22,205.18,205.22,55220000.0
2008-06-04 18:16:00,205.21,205.26,205.2,205.22,115640000.0
2008-06-04 18:17:00,205.22,205.24,205.18,205.19,80960000.0
2008-06-04 18:18:00,205.195,205.22,205.185,205.21,110280000.0
2008-06-04 18:19:00,205.21,205.24,205.17,205.23,87060000.0
2008-06-04 18:20:00,205.235,205.28,205.23,205.25,65480000.0
2008-06-04 18:21:00,205.25,205.27,205.235,205.26,127200000.0
2008-06-04 18:22:00,205.26,205.26,205.215,205.24,103420000.0
2008-06-04 18:23:00,205.24,205.28,205.22,205.23,159100000.0
2008-06-04 18:24:00,205.215,205.23,205.18,205.21,122780000.0
2008-06-04 18:25:00,205.21,205.28,205.19,205.24,132000000.0
2008-06-04 18:26:00,205.24,205.24,205.2,205.24,114500000.0
2008-06-04 18:27:00,205.24,205.25,205.19,205.23,95700000.0
2008-06-04 18:28:00,205.23,205.25,205.185,205.215,145640000.0
2008-06-04 18:29:00,205.215,205.215,205.14,205.2,183540000.0
2008-06-04 18:30:00,205.215,205.285,205.195,205.285,136640000.0
2008-06-04 18:31:00,205.285,205.31,205.24,205.28,136220000.0
2008-06-04 18:32:00,205.28,205.325,205.26,205.32,81500000.0
2008-06-04 18:33:00,205.32,205.32,205.21,205.225,158100000.0
2008-06-04 18:34:00,205.23,205.31,205.225,205.29,102000000.0
2008-06-04 18:35:00,205.29,205.37,205.29,205.37,145200000.0
2008-06-04 18:36:00,205.375,205.44,205.19,205.245,261500000.0
2008-06-04 18:37:00,205.255,205.26,205.045,205.1,221400000.0
2008-06-04 18:38:00,205.1,205.18,205.07,205.17,168000000.0
2008-06-04 18:39:00,205.175,205.2,205.13,205.18,189600000.0
2008-06-04 18:40:00,205.18,205.18,205.12,205.12,87700000.0
2008-06-04 18:41:00,205.12,205.18,205.1,205.17,124400000.0
2008-06-04 18:42:00,205.17,205.17,204.98,205.02,203100000.0
2008-06-04 18:43:00,205.02,205.05,204.98,204.995,279500000.0
2008-06-04 18:44:00,204.99,205.09,204.97,205.09,223300000.0
2008-06-04 18:45:00,205.09,205.19,205.07,205.115,168600000.0
2008-06-04 18:46:00,205.115,205.15,205.06,205.075,171300000.0
2008-06-04 18:47:00,205.08,205.12,205.08,205.1,114900000.0
2008-06-04 18:48:00,205.105,205.105,205.025,205.04,73700000.0
2008-06-04 18:49:00,205.035,205.035,204.96,204.98,120900000.0
2008-06-04 18:50:00,204.98,205.135,204.98,205.105,129500000.0
2008-06-04 18:51:00,205.11,205.11,205.085,205.105,92900000.0
2008-06-04 18:52:00,205.1,205.15,205.02,205.15,180300000.0
2008-06-04 18:53:00,205.16,205.18,205.095,205.16,182700000.0
2008-06-04 18:54:00,205.165,205.165,205.14,205.14,19100000.0
2008-06-04 18:55:00,205.14,205.14,205.02,205.08,158100000.0
2008-06-04 18:56:00,205.08,205.11,205.01,205.01,186000000.0
2008-06-04 18:57:00,204.995,205.11,204.99,205.04,194800000.0
2008-06-04 18:58:00,205.045,205.14,205.045,205.14,261900000.0
2008-06-04 18:59:00,205.14,205.16,205.0,205.0,240400000.0
2008-06-04 19:00:00,205.0,205.11,205.0,205.09,170200000.0
2008-06-04 19:01:00,205.095,205.21,205.09,205.195,148300000.0
2008-06-04 19:02:00,205.205,205.27,205.2,205.27,102600000.0
2008-06-04 19:03:00,205.27,205.27,205.21,205.225,416200000.0
2008-06-04 19:04:00,205.22,205.22,205.18,205.18,80100000.0
2008-06-04 19:05:00,205.18,205.21,205.165,205.2,51900000.0
2008-06-04 19:06:00,205.185,205.185,205.07,205.09,108100000.0
2008-06-04 19:07:00,205.075,205.14,205.075,205.09,164200000.0
2008-06-04 19:08:00,205.09,205.14,205.07,205.07,121100000.0
2008-06-04 19:09:00,205.07,205.12,205.07,205.12,100400000.0
2008-06-04 19:10:00,205.125,205.18,205.12,205.18,127800000.0
2008-06-04 19:11:00,205.18,205.22,205.125,205.14,174900000.0
2008-06-04 19:12:00,205.14,205.16,205.12,205.15,98400000.0
2008-06-04 19:13:00,205.15,205.16,205.09,205.16,114500000.0
2008-06-04 19:14:00,205.16,205.16,205.075,205.11,61700000.0
2008-06-04 19:15:00,205.11,205.15,205.1,205.15,73000000.0
2008-06-04 19:16:00,205.15,205.19,205.15,205.15,75300000.0
2008-06-04 19:17:00,205.15,205.24,205.15,205.21,109300000.0
2008-06-04 19:18:00,205.21,205.23,205.21,205.21,20600000.0
2008-06-04 19:19:00,205.21,205.215,205.16,205.205,79400000.0
2008-06-04 19:20:00,205.215,205.24,205.21,205.23,90000000.0
2008-06-04 19:21:00,205.23,205.28,205.21,205.27,71000000.0
2008-06-04 19:22:00,205.27,205.27,205.24,205.26,20100000.0
2008-06-04 19:23:00,205.26,205.28,205.225,205.26,105800000.0
2008-06-04 19:24:00,205.26,205.29,205.2,205.22,109800000.0
2008-06-04 19:25:00,205.22,205.3,205.155,205.3,143200000.0
2008-06-04 19:26:00,205.3,205.42,205.24,205.4,150600000.0
2008-06-04 19:27:00,205.4,205.4,205.35,205.35,132000000.0
2008-06-04 19:28:00,205.35,205.35,205.29,205.31,69600000.0
2008-06-04 19:29:00,205.29,205.31,205.27,205.29,90000000.0
2008-06-04 19:30:00,205.29,205.29,205.18,205.19,83300000.0
2008-06-04 19:31:00,205.195,205.22,205.17,205.21,77900000.0
2008-06-04 19:32:00,205.22,205.24,205.22,205.22,39400000.0
2008-06-04 19:33:00,205.22,205.28,205.22,205.25,115300000.0
2008-06-04 19:34:00,205.27,205.3,205.19,205.26,153700000.0
2008-06-04 19:35:00,205.26,205.32,205.26,205.28,115200000.0
2008-06-04 19:36:00,205.265,205.28,205.2,205.2,54200000.0
2008-06-04 19:37:00,205.21,205.22,205.18,205.2,48900000.0
2008-06-04 19:38:00,205.2,205.22,205.17,205.21,99400000.0
2008-06-04 19:39:00,205.22,205.23,205.15,205.23,121900000.0
2008-06-04 19:40:00,205.23,205.32,205.22,205.28,88200000.0
2008-06-04 19:41:00,205.28,205.3,205.26,205.3,65800000.0
2008-06-04 19:42:00,205.3,205.32,205.28,205.28,68200000.0
2008-06-04 19:43:00,205.28,205.34,205.28,205.32,67300000.0
2008-06-04 19:44:00,205.32,205.36,205.23,205.28,203100000.0
2008-06-04 19:45:00,205.28,205.3,205.23,205.26,127100000.0
2008-06-04 19:46:00,205.26,205.3,205.26,205.3,67300000.0
2008-06-04 19:47:00,205.3,205.35,205.3,205.32,107600000.0
2008-06-04 19:48:00,205.32,205.34,205.28,205.33,111100000.0
2008-06-04 19:49:00,205.33,205.34,205.3,205.34,70400000.0
2008-06-04 19:50:00,205.34,205.34,205.24,205.3,144800000.0
2008-06-04 19:51:00,205.3,205.43,205.29,205.42,207900000.0
2008-06-04 19:52:00,205.4,205.44,205.4,205.415,173100000.0
2008-06-04 19:53:00,205.41,205.41,205.375,205.38,84600000.0
2008-06-04 19:54:00,205.38,205.39,205.365,205.38,76600000.0
2008-06-04 19:55:00,205.38,205.415,205.365,205.395,112600000.0
2008-06-04 19:56:00,205.395,205.41,205.375,205.41,75100000.0
2008-06-04 19:57:00,205.41,205.42,205.4,205.42,39300000.0
2008-06-04 19:58:00,205.43,205.46,205.425,205.43,41500000.0
2008-06-04 19:59:00,205.43,205.43,205.39,205.39,63500000.0
2008-06-04 20:00:00,205.37,205.39,205.33,205.35,103800000.0
2008-06-04 20:01:00,205.35,205.35,205.31,205.35,83700000.0
2008-06-04 20:02:00,205.335,205.35,205.32,205.35,75000000.0
2008-06-04 20:03:00,205.35,205.37,205.34,205.35,90200000.0
2008-06-04 20:04:00,205.35,205.41,205.35,205.39,77900000.0
2008-06-04 20:05:00,205.39,205.41,205.39,205.39,104800000.0
2008-06-04 20:06:00,205.395,205.41,205.33,205.35,85900000.0
2008-06-04 20:07:00,205.35,205.38,205.3,205.32,73700000.0
2008-06-04 20:08:00,205.325,205.35,205.325,205.35,75800000.0
2008-06-04 20:09:00,205.35,205.36,205.26,205.26,85100000.0
2008-06-04 20:10:00,205.26,205.3,205.245,205.28,81900000.0
2008-06-04 20:11:00,205.28,205.28,205.265,205.28,44900000.0
2008-06-04 20:12:00,205.28,205.28,205.2,205.2,34100000.0
2008-06-04 20:13:00,205.2,205.2,205.13,205.13,79300000.0
2008-06-04 20:14:00,205.13,205.15,205.06,205.135,196100000.0
2008-06-04 20:15:00,205.135,205.205,205.135,205.2,64400000.0
2008-06-04 20:16:00,205.2,205.21,205.13,205.13,101800000.0
2008-06-04 20:17:00,205.13,205.13,205.09,205.1,59400000.0
2008-06-04 20:18:00,205.1,205.105,205.06,205.075,68400000.0
2008-06-04 20:19:00,205.085,205.15,205.05,205.09,186900000.0
2008-06-04 20:20:00,205.09,205.13,205.075,205.13,186700000.0
2008-06-04 20:21:00,205.13,205.15,205.085,205.085,126300000.0
2008-06-04 20:22:00,205.085,205.18,205.08,205.17,247300000.0
2008-06-04 20:23:00,205.17,205.19,205.15,205.17,98600000.0
2008-06-04 20:24:00,205.17,205.25,205.17,205.2,140100000.0
2008-06-04 20:25:00,205.2,205.22,205.16,205.18,69300000.0
2008-06-04 20:26:00,205.18,205.18,205.12,205.16,83200000.0
2008-06-04 20:27:00,205.16,205.23,205.145,205.22,211400000.0
2008-06-04 20:28:00,205.215,205.25,205.19,205.23,184300000.0
2008-06-04 20:29:00,205.24,205.26,205.18,205.18,108500000.0
2008-06-04 20:30:00,205.185,205.2,205.1,205.16,149900000.0
2008-06-04 20:31:00,205.16,205.22,205.14,205.2,91800000.0
2008-06-04 20:32:00,205.205,205.22,205.125,205.13,55700000.0
2008-06-04 20:33:00,205.125,205.26,205.12,205.24,98600000.0
2008-06-04 20:34:00,205.24,205.28,205.22,205.27,96100000.0
2008-06-04 20:35:00,205.265,205.28,205.25,205.25,50800000.0
2008-06-04 20:36:00,205.25,205.26,205.24,205.255,11000000.0
2008-06-04 20:37:00,205.255,205.35,205.255,205.33,87300000.0
2008-06-04 20:38:00,205.33,205.33,205.26,205.28,53000000.0
2008-06-04 20:39:00,205.28,205.33,205.28,205.3,72800000.0
2008-06-04 20:40:00,205.3,205.31,205.28,205.31,66000000.0
2008-06-04 20:41:00,205.305,205.315,205.26,205.31,99900000.0
2008-06-04 20:42:00,205.29,205.29,205.27,205.29,53100000.0
2008-06-04 20:43:00,205.29,205.29,205.24,205.26,80800000.0
2008-06-04 20:44:00,205.27,205.285,205.255,205.285,70200000.0
2008-06-04 20:45:00,205.28,205.53,205.26,205.47,288800000.0
2008-06-04 20:46:00,205.47,205.6,205.375,205.395,295400000.0
2008-06-04 20:47:00,205.39,205.49,205.31,205.37,308900000.0
2008-06-04 20:48:00,205.375,205.39,205.28,205.28,268300000.0
2008-06-04 20:49:00,205.28,205.33,205.22,205.33,220400000.0
2008-06-04 20:50:00,205.33,205.59,205.33,205.47,273300000.0
2008-06-04 20:51:00,205.47,205.47,205.235,205.25,223300000.0
2008-06-04 20:52:00,205.245,205.41,205.22,205.41,248700000.0
2008-06-04 20:53:00,205.41,205.45,205.37,205.38,196500000.0
2008-06-04 20:54:00,205.38,205.38,205.28,205.33,143000000.0
2008-06-04 20:55:00,205.33,205.36,205.25,205.29,163000000.0
2008-06-04 20:56:00,205.28,205.32,205.24,205.28,178600000.0
2008-06-04 20:57:00,205.29,205.43,205.27,205.4,138900000.0
2008-06-04 20:58:00,205.405,205.43,205.38,205.4,80400000.0
2008-06-04 20:59:00,205.4,205.45,205.33,205.335,171100000.0
2008-06-04 21:00:00,205.33,205.4,205.32,205.38,118400000.0
2008-06-04 21:01:00,205.385,205.43,205.38,205.43,71300000.0
2008-06-04 21:02:00,205.43,205.49,205.41,205.44,186200000.0
2008-06-04 21:03:00,205.45,205.47,205.37,205.415,144400000.0
2008-06-04 21:04:00,205.43,205.52,205.43,205.52,137000000.0
2008-06-04 21:05:00,205.52,205.62,205.47,205.58,151000000.0
2008-06-04 21:06:00,205.58,205.675,205.54,205.58,214600000.0
2008-06-04 21:07:00,205.58,205.6,205.52,205.54,198300000.0
2008-06-04 21:08:00,205.54,205.54,205.485,205.49,136400000.0
2008-06-04 21:09:00,205.49,205.6,205.48,205.6,153500000.0
2008-06-04 21:10:00,205.6,205.66,205.56,205.56,98100000.0
2008-06-04 21:11:00,205.56,205.6,205.54,205.56,96300000.0
2008-06-04 21:12:00,205.56,205.56,205.5,205.54,106100000.0
2008-06-04 21:13:00,205.54,205.595,205.475,205.51,207300000.0
2008-06-04 21:14:00,205.49,205.56,205.49,205.56,137900000.0
2008-06-04 21:15:00,205.56,205.65,205.54,205.65,122700000.0
2008-06-04 21:16:00,205.65,205.67,205.6,205.63,156100000.0
2008-06-04 21:17:00,205.635,205.81,205.635,205.72,272600000.0
2008-06-04 21:18:00,205.72,205.74,205.66,205.66,214300000.0
2008-06-04 21:19:00,205.68,205.75,205.68,205.695,152400000.0
2008-06-04 21:20:00,205.695,205.78,205.695,205.76,192100000.0
2008-06-04 21:21:00,205.76,205.78,205.72,205.76,257300000.0
2008-06-04 21:22:00,205.76,205.78,205.72,205.77,225400000.0
2008-06-04 21:23:00,205.755,205.77,205.75,205.75,80400000.0
2008-06-04 21:24:00,205.75,205.78,205.75,205.78,110600000.0
2008-06-04 21:25:00,205.78,205.86,205.725,205.755,183900000.0
2008-06-04 21:26:00,205.75,205.79,205.745,205.76,173400000.0
2008-06-04 21:27:00,205.76,205.78,205.725,205.725,88100000.0
2008-06-04 21:28:00,205.725,205.75,205.685,205.75,106800000.0
2008-06-04 21:29:00,205.75,205.75,205.67,205.74,109500000.0
2008-06-04 21:30:00,205.745,205.76,205.635,205.655,198400000.0
2008-06-04 21:31:00,205.65,205.72,205.64,205.71,140400000.0
2008-06-04 21:32:00,205.705,205.75,205.67,205.72,184000000.0
2008-06-04 21:33:00,205.72,205.74,205.69,205.7,129500000.0
2008-06-04 21:34:00,205.72,205.72,205.7,205.7,102200000.0
2008-06-04 21:35:00,205.7,205.72,205.7,205.71,34300000.0
2008-06-04 21:36:00,205.71,205.75,205.68,205.7,109900000.0
2008-06-04 21:37:00,205.685,205.72,205.68,205.7,81700000.0
2008-06-04 21:38:00,205.7,205.7,205.68,205.68,62100000.0
2008-06-04 21:39:00,205.68,205.7,205.68,205.7,49800000.0
2008-06-04 21:40:00,205.7,205.74,205.665,205.665,87400000.0
2008-06-04 21:41:00,205.665,205.665,205.585,205.6,109900000.0
2008-06-04 21:42:00,205.6,205.64,205.6,205.64,77400000.0
2008-06-04 21:43:00,205.64,205.65,205.62,205.64,47400000.0
2008-06-04 21:44:00,205.64,205.68,205.59,205.6,109100000.0
2008-06-04 21:45:00,205.6,205.6,205.55,205.58,107700000.0
2008-06-04 21:46:00,205.58,205.71,205.58,205.67,157300000.0
2008-06-04 21:47:00,205.67,205.76,205.655,205.76,144300000.0
2008-06-04 21:48:00,205.76,205.78,205.7,205.7,141800000.0
2008-06-04 21:49:00,205.7,205.72,205.665,205.72,109200000.0
2008-06-04 21:50:00,205.72,205.77,205.71,205.75,110800000.0
2008-06-04 21:51:00,205.74,205.74,205.665,205.665,142700000.0
2008-06-04 21:52:00,205.665,205.69,205.65,205.67,84300000.0
2008-06-04 21:53:00,205.67,205.67,205.605,205.605,43300000.0
2008-06-04 21:54:00,205.61,205.66,205.6,205.62,127000000.0
2008-06-04 21:55:00,205.625,205.625,205.62,205.62,30100000.0
2008-06-04 21:56:00,205.625,205.67,205.625,205.65,96200000.0
2008-06-04 21:57:00,205.65,205.65,205.61,205.615,93300000.0
2008-06-04 21:58:00,205.615,205.635,205.59,205.59,87000000.0
2008-06-04 21:59:00,205.59,205.61,205.59,205.61,30900000.0
2008-06-04 22:00:00,205.625,205.66,205.62,205.62,49500000.0
2008-06-04 22:01:00,205.62,205.62,205.605,205.605,45800000.0
2008-06-04 22:02:00,205.605,205.62,205.6,205.6,59500000.0
2008-06-04 22:03:00,205.59,205.61,205.59,205.61,28100000.0
2008-06-04 22:04:00,205.61,205.63,205.61,205.61,21200000.0
2008-06-04 22:05:00,205.61,205.61,205.585,205.585,41300000.0
2008-06-04 22:06:00,205.585,205.63,205.585,205.63,36600000.0
2008-06-04 22:07:00,205.63,205.68,205.61,205.66,115900000.0
2008-06-04 22:08:00,205.66,205.66,205.605,205.645,112200000.0
2008-06-04 22:09:00,205.645,205.645,205.59,205.62,51200000.0
2008-06-04 22:10:00,205.615,205.63,205.615,205.63,35300000.0
2008-06-04 22:11:00,205.64,205.67,205.64,205.67,34200000.0
2008-06-04 22:12:00,205.67,205.67,205.63,205.63,47300000.0
2008-06-04 22:13:00,205.64,205.665,205.64,205.65,72700000.0
2008-06-04 22:14:00,205.65,205.65,205.63,205.635,53400000.0
2008-06-04 22:15:00,205.635,205.635,205.57,205.575,58000000.0
2008-06-04 22:16:00,205.575,205.595,205.57,205.59,34300000.0
2008-06-04 22:17:00,205.595,205.67,205.595,205.66,75600000.0
2008-06-04 22:18:00,205.66,205.68,205.59,205.62,64700000.0
2008-06-04 22:19:00,205.61,205.61,205.595,205.595,11900000.0
2008-06-04 22:20:00,205.595,205.595,205.585,205.59,4500000.0
2008-06-04 22:21:00,205.59,205.6,205.59,205.6,5700000.0
2008-06-04 22:22:00,205.61,205.62,205.61,205.62,20000000.0
2008-06-04 22:23:00,205.6,205.61,205.6,205.605,6700000.0
2008-06-04 22:24:00,205.61,205.71,205.61,205.64,83000000.0
2008-06-04 22:25:00,205.64,205.7,205.64,205.7,103200000.0
2008-06-04 22:26:00,205.7,205.74,205.7,205.72,41200000.0
2008-06-04 22:27:00,205.72,205.72,205.7,205.7,14000000.0
2008-06-04 22:28:00,205.69,205.69,205.69,205.69,2000000.0
2008-06-04 22:29:00,205.69,205.69,205.575,205.58,78600000.0
2008-06-04 22:30:00,205.595,205.61,205.595,205.61,21200000.0
2008-06-04 22:31:00,205.61,205.62,205.58,205.58,42600000.0
2008-06-04 22:32:00,205.585,205.6,205.57,205.57,41300000.0
2008-06-04 22:33:00,205.575,205.605,205.56,205.585,84000000.0
2008-06-04 22:34:00,205.59,205.6,205.57,205.595,34100000.0
2008-06-04 22:35:00,205.595,205.605,205.59,205.59,18700000.0
2008-06-04 22:36:00,205.59,205.615,205.585,205.6,70600000.0
2008-06-04 22:37:00,205.6,205.6,205.575,205.6,23100000.0
2008-06-04 22:38:00,205.605,205.62,205.595,205.6,18900000.0
2008-06-04 22:39:00,205.6,205.64,205.6,205.635,45300000.0
2008-06-04 22:40:00,205.63,205.64,205.63,205.635,24500000.0
2008-06-04 22:41:00,205.63,205.68,205.63,205.68,70500000.0
2008-06-04 22:42:00,205.675,205.7,205.655,205.69,89300000.0
2008-06-04 22:43:00,205.69,205.69,205.66,205.685,34800000.0
2008-06-04 22:44:00,205.69,205.74,205.685,205.725,88000000.0
2008-06-04 22:45:00,205.725,205.73,205.72,205.73,35600000.0
2008-06-04 22:46:00,205.73,205.79,205.725,205.73,106500000.0
2008-06-04 22:47:00,205.74,205.78,205.73,205.78,50300000.0
2008-06-04 22:48:00,205.78,205.79,205.745,205.79,108000000.0
2008-06-04 22:49:00,205.79,205.79,205.765,205.78,39600000.0
2008-06-04 22:50:00,205.78,205.78,205.72,205.73,67500000.0
2008-06-04 22:51:00,205.735,205.74,205.71,205.72,33300000.0
2008-06-04 22:52:00,205.72,205.72,205.67,205.68,99300000.0
2008-06-04 22:53:00,205.68,205.68,205.66,205.67,43800000.0
2008-06-04 22:54:00,205.67,205.675,205.66,205.67,21800000.0
2008-06-04 22:55:00,205.67,205.715,205.67,205.715,54600000.0
2008-06-04 22:56:00,205.72,205.73,205.715,205.72,28800000.0
2008-06-04 22:57:00,205.72,205.72,205.72,205.72,19600000.0
2008-06-04 22:58:00,205.72,205.75,205.72,205.73,45100000.0
2008-06-04 22:59:00,205.73,205.77,205.73,205.77,16200000.0
2008-06-04 23:00:00,205.75,205.77,205.735,205.75,14400000.0
2008-06-04 23:01:00,205.74,205.81,205.74,205.74,15700000.0
2008-06-04 23:02:00,205.76,205.76,205.74,205.74,3100000.0
2008-06-04 23:03:00,205.74,205.75,205.7,205.7,19600000.0
2008-06-04 23:04:00,205.7,205.78,205.7,205.77,9200000.0
2008-06-04 23:05:00,205.77,205.795,205.76,205.77,14500000.0
2008-06-04 23:06:00,205.77,205.77,205.77,205.77,500000.0
2008-06-04 23:07:00,205.76,205.76,205.728,205.728,6400000.0
2008-06-04 23:08:00,205.77,205.775,205.72,205.775,20200000.0
2008-06-04 23:09:00,205.77,205.77,205.725,205.725,3800000.0
2008-06-04 23:10:00,205.725,205.75,205.72,205.75,3000000.0
2008-06-04 23:11:00,205.75,205.86,205.71,205.77,34100000.0
2008-06-04 23:12:00,205.77,205.87,205.735,205.87,20400000.0
2008-06-04 23:13:00,205.855,205.855,205.78,205.785,54700000.0
2008-06-04 23:14:00,205.8,205.8,205.785,205.785,3000000.0
2008-06-04 23:15:00,205.785,205.8,205.755,205.77,19300000.0
2008-06-04 23:16:00,205.77,205.8,205.77,205.78,16700000.0
2008-06-04 23:17:00,205.775,205.8,205.75,205.795,23600000.0
2008-06-04 23:18:00,205.795,205.795,205.74,205.76,7500000.0
2008-06-04 23:19:00,205.76,205.785,205.725,205.78,40300000.0
2008-06-04 23:20:00,205.78,205.785,205.77,205.78,8000000.0
2008-06-04 23:21:00,205.78,205.79,205.755,205.76,13000000.0
2008-06-04 23:22:00,205.765,205.79,205.755,205.765,12700000.0
2008-06-04 23:23:00,205.76,205.765,205.75,205.76,4000000.0
2008-06-04 23:24:00,205.75,205.755,205.75,205.755,2000000.0
2008-06-04 23:25:00,205.755,205.795,205.755,205.765,51000000.0
2008-06-04 23:26:00,205.765,205.82,205.765,205.82,30400000.0
2008-06-04 23:27:00,205.82,205.82,205.7,205.785,87000000.0
2008-06-04 23:28:00,205.785,205.785,205.765,205.765,34700000.0
2008-06-04 23:29:00,205.765,205.775,205.755,205.775,17700000.0
2008-06-04 23:30:00,205.775,205.795,205.765,205.795,29500000.0
2008-06-04 23:31:00,205.795,205.815,205.78,205.78,9500000.0
2008-06-04 23:32:00,205.77,205.78,205.76,205.76,10900000.0
2008-06-04 23:33:00,205.76,205.765,205.755,205.76,6400000.0
2008-06-04 23:34:00,205.76,205.76,205.74,205.74,20500000.0
2008-06-04 23:35:00,205.74,205.775,205.74,205.765,23300000.0
2008-06-04 23:36:00,205.76,205.775,205.72,205.72,24800000.0
2008-06-04 23:37:00,205.72,205.745,205.67,205.735,53000000.0
2008-06-04 23:38:00,205.72,205.735,205.7,205.7,25100000.0
2008-06-04 23:39:00,205.7,205.72,205.67,205.72,34000000.0
2008-06-04 23:40:00,205.71,205.74,205.7,205.72,45500000.0
2008-06-04 23:41:00,205.72,205.72,205.71,205.715,2900000.0
2008-06-04 23:42:00,205.73,205.73,205.665,205.69,19900000.0
2008-06-04 23:43:00,205.69,205.705,205.66,205.685,22900000.0
2008-06-04 23:44:00,205.685,205.69,205.67,205.69,14100000.0
2008-06-04 23:45:00,205.68,205.73,205.68,205.73,40000000.0
2008-06-04 23:46:00,205.73,205.735,205.72,205.73,30400000.0
2008-06-04 23:47:00,205.745,205.745,205.68,205.68,24900000.0
2008-06-04 23:48:00,205.69,205.69,205.65,205.655,58300000.0
2008-06-04 23:49:00,205.66,205.69,205.65,205.67,56700000.0
2008-06-04 23:50:00,205.66,205.68,205.64,205.64,15800000.0
2008-06-04 23:51:00,205.64,205.675,205.63,205.675,15500000.0
2008-06-04 23:52:00,205.685,205.7,205.67,205.68,41600000.0
2008-06-04 23:53:00,205.685,205.695,205.64,205.685,50200000.0
2008-06-04 23:54:00,205.67,205.695,205.67,205.695,5700000.0
2008-06-04 23:55:00,205.695,205.695,205.655,205.655,11000000.0
2008-06-04 23:56:00,205.675,205.69,205.655,205.69,12000000.0
2008-06-04 23:57:00,205.67,205.7,205.66,205.69,7100000.0
2008-06-04 23:58:00,205.67,205.67,205.62,205.66,50000000.0
2008-06-04 23:59:00,205.66,205.68,205.64,205.64,39600000.0
2008-06-05 00:00:00,205.64,205.66,205.61,205.66,49600000.0
2008-06-05 00:01:00,205.67,205.67,205.57,205.57,83700000.0
2008-06-05 00:02:00,205.58,205.655,205.58,205.62,38500000.0
2008-06-05 00:03:00,205.61,205.61,205.61,205.61,19100000.0
2008-06-05 00:04:00,205.61,205.65,205.61,205.62,42600000.0
2008-06-05 00:05:00,205.62,205.63,205.62,205.63,19800000.0
2008-06-05 00:06:00,205.63,205.63,205.6,205.62,16400000.0
2008-06-05 00:07:00,205.63,205.65,205.63,205.65,24200000.0
2008-06-05 00:08:00,205.65,205.66,205.64,205.66,26900000.0
2008-06-05 00:09:00,205.665,205.665,205.64,205.645,22700000.0
2008-06-05 00:10:00,205.645,205.695,205.645,205.68,46900000.0
2008-06-05 00:11:00,205.685,205.72,205.685,205.72,21600000.0
2008-06-05 00:12:00,205.72,205.72,205.71,205.71,8000000.0
2008-06-05 00:13:00,205.71,205.71,205.705,205.705,8200000.0
2008-06-05 00:14:00,205.705,205.705,205.7,205.7,4000000.0
2008-06-05 00:15:00,205.7,205.705,205.68,205.68,14500000.0
2008-06-05 00:16:00,205.68,205.68,205.68,205.68,2000000.0
2008-06-05 00:17:00,205.699,205.699,205.685,205.692,7000000.0
2008-06-05 00:18:00,205.68,205.68,205.68,205.68,1000000.0
2008-06-05 00:19:00,205.68,205.69,205.68,205.69,6400000.0
2008-06-05 00:20:00,205.685,205.7,205.685,205.7,3000000.0
2008-06-05 00:21:00,205.7,205.7,205.69,205.695,5000000.0
2008-06-05 00:22:00,205.695,205.695,205.695,205.695,1000000.0
2008-06-05 00:23:00,205.695,205.695,205.69,205.69,11500000.0
2008-06-05 00:24:00,205.69,205.695,205.68,205.695,8300000.0
2008-06-05 00:25:00,205.706,205.706,205.666,205.7,18400000.0
2008-06-05 00:26:00,205.695,205.695,205.69,205.69,2500000.0
2008-06-05 00:27:00,205.69,205.715,205.69,205.705,18500000.0
2008-06-05 00:28:00,205.7,205.715,205.695,205.7,14500000.0
2008-06-05 00:29:00,205.7,205.7,205.695,205.695,2000000.0
2008-06-05 00:30:00,205.695,205.71,205.685,205.705,23600000.0
2008-06-05 00:31:00,205.705,205.715,205.7,205.7,25400000.0
2008-06-05 00:32:00,205.71,205.715,205.71,205.715,15300000.0
2008-06-05 00:33:00,205.72,205.72,205.72,205.72,2400000.0
2008-06-05 00:34:00,205.725,205.73,205.715,205.715,8800000.0
2008-06-05 00:35:00,205.71,205.71,205.665,205.67,20600000.0
2008-06-05 00:36:00,205.665,205.665,205.65,205.66,17500000.0
2008-06-05 00:37:00,205.66,205.665,205.655,205.655,10500000.0
2008-06-05 00:38:00,205.65,205.65,205.65,205.65,2900000.0
2008-06-05 00:39:00,205.655,205.655,205.655,205.655,1500000.0
2008-06-05 00:40:00,205.655,205.66,205.655,205.66,3000000.0
2008-06-05 00:41:00,205.66,205.67,205.66,205.67,1800000.0
2008-06-05 00:42:00,205.67,205.67,205.67,205.67,2500000.0
2008-06-05 00:43:00,205.67,205.67,205.665,205.67,4500000.0
2008-06-05 00:44:00,205.67,205.695,205.665,205.695,22400000.0
2008-06-05 00:45:00,205.695,205.71,205.695,205.7,9500000.0
2008-06-05 00:46:00,205.695,205.735,205.675,205.735,28000000.0
2008-06-05 00:47:00,205.735,205.74,205.73,205.73,14900000.0
2008-06-05 00:48:00,205.72,205.725,205.71,205.725,28300000.0
2008-06-05 00:49:00,205.725,205.73,205.725,205.73,11300000.0
2008-06-05 00:50:00,205.73,205.73,205.73,205.73,5800000.0
2008-06-05 00:51:00,205.73,205.73,205.69,205.69,27000000.0
2008-06-05 00:52:00,205.69,205.69,205.645,205.65,29400000.0
2008-06-05 00:53:00,205.65,205.67,205.65,205.67,9800000.0
2008-06-05 00:54:00,205.68,205.75,205.68,205.72,51700000.0
2008-06-05 00:55:00,205.72,205.75,205.72,205.75,24800000.0
2008-06-05 00:56:00,205.76,205.76,205.73,205.73,74200000.0
2008-06-05 00:57:00,205.73,205.75,205.73,205.75,33600000.0
2008-06-05 00:58:00,205.75,205.75,205.575,205.575,74400000.0
2008-06-05 00:59:00,205.575,205.59,205.575,205.59,15000000.0
2008-06-05 01:00:00,205.59,205.61,205.585,205.585,19900000.0
2008-06-05 01:01:00,205.585,205.585,205.545,205.56,19500000.0
2008-06-05 01:02:00,205.56,205.565,205.525,205.53,12700000.0
2008-06-05 01:03:00,205.535,205.535,205.53,205.53,2000000.0
2008-06-05 01:04:00,205.53,205.55,205.53,205.53,12300000.0
2008-06-05 01:05:00,205.535,205.595,205.535,205.56,41700000.0
2008-06-05 01:06:00,205.56,205.57,205.54,205.565,14900000.0
2008-06-05 01:07:00,205.56,205.565,205.51,205.51,32600000.0
2008-06-05 01:08:00,205.51,205.57,205.51,205.54,28200000.0
2008-06-05 01:09:00,205.54,205.57,205.525,205.54,37900000.0
2008-06-05 01:10:00,205.54,205.545,205.52,205.545,58600000.0
2008-06-05 01:11:00,205.55,205.575,205.55,205.56,6000000.0
2008-06-05 01:12:00,205.57,205.59,205.56,205.59,7500000.0
2008-06-05 01:13:00,205.585,205.595,205.58,205.595,8900000.0
2008-06-05 01:14:00,205.6,205.635,205.6,205.63,55600000.0
2008-06-05 01:15:00,205.63,205.67,205.615,205.66,48600000.0
2008-06-05 01:16:00,205.665,205.685,205.665,205.685,14000000.0
2008-06-05 01:17:00,205.69,205.695,205.665,205.68,32400000.0
2008-06-05 01:18:00,205.68,205.715,205.68,205.7,43400000.0
2008-06-05 01:19:00,205.7,205.71,205.7,205.71,3000000.0
2008-06-05 01:20:00,205.705,205.705,205.695,205.695,1000000.0
2008-06-05 01:21:00,205.69,205.69,205.67,205.69,30600000.0
2008-06-05 01:22:00,205.68,205.68,205.66,205.68,28800000.0
2008-06-05 01:23:00,205.68,205.685,205.68,205.68,4400000.0
2008-06-05 01:24:00,205.68,205.69,205.68,205.68,25200000.0
2008-06-05 01:25:00,205.685,205.685,205.68,205.685,3000000.0
2008-06-05 01:26:00,205.68,205.685,205.675,205.68,13200000.0
2008-06-05 01:27:00,205.685,205.685,205.67,205.67,6000000.0
2008-06-05 01:28:00,205.665,205.665,205.665,205.665,1000000.0
2008-06-05 01:29:00,205.67,205.68,205.665,205.675,11300000.0
2008-06-05 01:30:00,205.68,205.685,205.68,205.68,5500000.0
2008-06-05 01:31:00,205.675,205.68,205.665,205.665,11500000.0
2008-06-05 01:32:00,205.665,205.685,205.66,205.675,67800000.0
2008-06-05 01:33:00,205.67,205.67,205.66,205.67,13900000.0
2008-06-05 01:34:00,205.67,205.69,205.66,205.68,82800000.0
2008-06-05 01:35:00,205.68,205.695,205.68,205.695,27800000.0
2008-06-05 01:36:00,205.69,205.72,205.68,205.695,103100000.0
2008-06-05 01:37:00,205.7,205.73,205.7,205.73,23600000.0
2008-06-05 01:38:00,205.73,205.795,205.73,205.765,90800000.0
2008-06-05 01:39:00,205.765,205.8,205.76,205.79,40400000.0
2008-06-05 01:40:00,205.795,205.795,205.71,205.725,58000000.0
2008-06-05 01:41:00,205.72,205.745,205.715,205.73,39200000.0
2008-06-05 01:42:00,205.73,205.73,205.72,205.725,12800000.0
2008-06-05 01:43:00,205.73,205.73,205.71,205.71,41400000.0
2008-06-05 01:44:00,205.705,205.705,205.685,205.7,55700000.0
2008-06-05 01:45:00,205.705,205.71,205.705,205.705,2000000.0
2008-06-05 01:46:00,205.705,205.73,205.695,205.695,30800000.0
2008-06-05 01:47:00,205.695,205.705,205.69,205.695,18300000.0
2008-06-05 01:48:00,205.695,205.725,205.695,205.72,17700000.0
2008-06-05 01:49:00,205.725,205.745,205.725,205.74,23700000.0
2008-06-05 01:50:00,205.74,205.74,205.72,205.735,12300000.0
2008-06-05 01:51:00,205.74,205.74,205.725,205.73,7000000.0
2008-06-05 01:52:00,205.73,205.735,205.72,205.735,3000000.0
2008-06-05 01:53:00,205.735,205.735,205.725,205.725,6000000.0
2008-06-05 01:54:00,205.725,205.73,205.715,205.725,10500000.0
2008-06-05 01:55:00,205.72,205.725,205.705,205.705,5500000.0
2008-06-05 01:56:00,205.696,205.706,205.659,205.693,30160000.0
2008-06-05 01:57:00,205.7,205.7,205.68,205.685,16400000.0
2008-06-05 01:58:00,205.69,205.69,205.685,205.685,3500000.0
2008-06-05 01:59:00,205.685,205.69,205.68,205.68,6000000.0
2008-06-05 02:00:00,205.675,205.675,205.645,205.65,10500000.0
2008-06-05 02:01:00,205.65,205.67,205.625,205.625,49300000.0
2008-06-05 02:02:00,205.625,205.65,205.605,205.64,66400000.0
2008-06-05 02:03:00,205.64,205.64,205.62,205.635,22800000.0
2008-06-05 02:04:00,205.64,205.65,205.63,205.65,12300000.0
2008-06-05 02:05:00,205.66,205.69,205.65,205.675,23700000.0
2008-06-05 02:06:00,205.665,205.69,205.66,205.69,57900000.0
2008-06-05 02:07:00,205.69,205.695,205.675,205.68,46100000.0
2008-06-05 02:08:00,205.68,205.69,205.67,205.68,38600000.0
2008-06-05 02:09:00,205.68,205.7,205.665,205.68,55500000.0
2008-06-05 02:10:00,205.69,205.71,205.675,205.7,74100000.0
2008-06-05 02:11:00,205.69,205.71,205.685,205.695,46800000.0
2008-06-05 02:12:00,205.695,205.705,205.665,205.665,36300000.0
2008-06-05 02:13:00,205.665,205.665,205.63,205.63,47800000.0
2008-06-05 02:14:00,205.63,205.63,205.6,205.63,63200000.0
2008-06-05 02:15:00,205.625,205.67,205.62,205.64,100600000.0
2008-06-05 02:16:00,205.64,205.645,205.64,205.64,20700000.0
2008-06-05 02:17:00,205.635,205.66,205.62,205.62,134300000.0
2008-06-05 02:18:00,205.615,205.64,205.59,205.64,73300000.0
2008-06-05 02:19:00,205.64,205.645,205.63,205.635,38000000.0
2008-06-05 02:20:00,205.645,205.645,205.61,205.62,24100000.0
2008-06-05 02:21:00,205.62,205.62,205.605,205.605,12200000.0
2008-06-05 02:22:00,205.6,205.635,205.595,205.625,72800000.0
2008-06-05 02:23:00,205.625,205.67,205.615,205.65,87900000.0
2008-06-05 02:24:00,205.645,205.66,205.635,205.65,65900000.0
2008-06-05 02:25:00,205.645,205.655,205.64,205.65,42900000.0
2008-06-05 02:26:00,205.65,205.665,205.65,205.66,24200000.0
2008-06-05 02:27:00,205.66,205.66,205.64,205.64,14200000.0
2008-06-05 02:28:00,205.64,205.69,205.64,205.675,30800000.0
2008-06-05 02:29:00,205.685,205.695,205.665,205.67,22000000.0
2008-06-05 02:30:00,205.67,205.715,205.665,205.705,22400000.0
2008-06-05 02:31:00,205.71,205.725,205.675,205.68,25000000.0
2008-06-05 02:32:00,205.68,205.7,205.68,205.69,32400000.0
2008-06-05 02:33:00,205.69,205.8,205.69,205.76,46000000.0
2008-06-05 02:34:00,205.76,205.8,205.74,205.8,131800000.0
2008-06-05 02:35:00,205.785,205.79,205.75,205.75,63500000.0
2008-06-05 02:36:00,205.75,205.76,205.73,205.76,36300000.0
2008-06-05 02:37:00,205.76,205.76,205.73,205.73,63200000.0
2008-06-05 02:38:00,205.73,205.745,205.73,205.745,26500000.0
2008-06-05 02:39:00,205.745,205.755,205.73,205.755,43200000.0
2008-06-05 02:40:00,205.765,205.77,205.745,205.77,40100000.0
2008-06-05 02:41:00,205.77,205.77,205.745,205.765,32100000.0
2008-06-05 02:42:00,205.77,205.78,205.755,205.78,50600000.0
2008-06-05 02:43:00,205.765,205.8,205.76,205.79,63300000.0
2008-06-05 02:44:00,205.79,205.815,205.79,205.815,28800000.0
2008-06-05 02:45:00,205.82,205.87,205.81,205.87,85350000.0
2008-06-05 02:46:00,205.82,205.87,205.81,205.83,41125000.0
2008-06-05 02:47:00,205.83,205.835,205.805,205.825,43200000.0
2008-06-05 02:48:00,205.825,205.825,205.81,205.82,42400000.0
2008-06-05 02:49:00,205.82,205.87,205.805,205.87,115800000.0
2008-06-05 02:50:00,205.86,205.865,205.82,205.845,66400000.0
2008-06-05 02:51:00,205.845,205.865,205.82,205.84,108000000.0
2008-06-05 02:52:00,205.84,205.86,205.83,205.84,70400000.0
2008-06-05 02:53:00,205.84,205.875,205.835,205.85,98200000.0
2008-06-05 02:54:00,205.85,205.865,205.805,205.845,140000000.0
2008-06-05 02:55:00,205.84,205.895,205.81,205.84,113900000.0
2008-06-05 02:56:00,205.835,205.845,205.785,205.79,96100000.0
2008-06-05 02:57:00,205.79,205.83,205.78,205.79,88300000.0
2008-06-05 02:58:00,205.79,205.8,205.77,205.77,46300000.0
2008-06-05 02:59:00,205.765,205.78,205.76,205.76,57100000.0
2008-06-05 03:00:00,205.765,205.78,205.76,205.78,59000000.0
2008-06-05 03:01:00,205.775,205.775,205.77,205.775,8200000.0
2008-06-05 03:02:00,205.77,205.79,205.765,205.79,47200000.0
2008-06-05 03:03:00,205.79,205.84,205.78,205.82,124600000.0
2008-06-05 03:04:00,205.83,205.84,205.805,205.805,42900000.0
2008-06-05 03:05:00,205.805,205.835,205.795,205.825,44600000.0
2008-06-05 03:06:00,205.82,205.84,205.8,205.81,71700000.0
2008-06-05 03:07:00,205.815,205.825,205.77,205.78,68600000.0
2008-06-05 03:08:00,205.785,205.785,205.75,205.76,61100000.0
2008-06-05 03:09:00,205.76,205.76,205.735,205.75,116700000.0
2008-06-05 03:10:00,205.76,205.77,205.74,205.74,58800000.0
2008-06-05 03:11:00,205.74,205.765,205.74,205.745,58500000.0
2008-06-05 03:12:00,205.75,205.775,205.75,205.77,50800000.0
2008-06-05 03:13:00,205.76,205.78,205.755,205.775,23800000.0
2008-06-05 03:14:00,205.785,205.785,205.77,205.775,5600000.0
2008-06-05 03:15:00,205.78,205.805,205.78,205.79,27200000.0
2008-06-05 03:16:00,205.78,205.795,205.73,205.73,55700000.0
2008-06-05 03:17:00,205.735,205.74,205.69,205.72,46800000.0
2008-06-05 03:18:00,205.715,205.73,205.7,205.7,44400000.0
2008-06-05 03:19:00,205.71,205.715,205.7,205.715,14300000.0
2008-06-05 03:20:00,205.715,205.735,205.695,205.695,40800000.0
2008-06-05 03:21:00,205.7,205.705,205.69,205.7,43200000.0
2008-06-05 03:22:00,205.7,205.735,205.7,205.735,63700000.0
2008-06-05 03:23:00,205.735,205.735,205.7,205.71,14700000.0
2008-06-05 03:24:00,205.705,205.745,205.7,205.71,48300000.0
2008-06-05 03:25:00,205.705,205.71,205.65,205.665,73200000.0
2008-06-05 03:26:00,205.67,205.71,205.645,205.675,104800000.0
2008-06-05 03:27:00,205.675,205.72,205.655,205.7,123400000.0
2008-06-05 03:28:00,205.7,205.72,205.655,205.71,166400000.0
2008-06-05 03:29:00,205.71,205.725,205.675,205.685,66800000.0
2008-06-05 03:30:00,205.69,205.72,205.645,205.705,63400000.0
2008-06-05 03:31:00,205.69,205.69,205.635,205.69,120600000.0
2008-06-05 03:32:00,205.68,205.735,205.68,205.695,90100000.0
2008-06-05 03:33:00,205.695,205.725,205.695,205.71,37600000.0
2008-06-05 03:34:00,205.695,205.715,205.64,205.64,36900000.0
2008-06-05 03:35:00,205.635,205.655,205.63,205.645,30200000.0
2008-06-05 03:36:00,205.65,205.7,205.65,205.665,54400000.0
2008-06-05 03:37:00,205.665,205.72,205.65,205.69,149400000.0
2008-06-05 03:38:00,205.69,205.73,205.64,205.645,168800000.0
2008-06-05 03:39:00,205.645,205.645,205.61,205.635,126000000.0
2008-06-05 03:40:00,205.635,205.665,205.63,205.655,40800000.0
2008-06-05 03:41:00,205.64,205.67,205.625,205.66,45600000.0
2008-06-05 03:42:00,205.665,205.67,205.65,205.665,31200000.0
2008-06-05 03:43:00,205.66,205.69,205.645,205.675,89000000.0
2008-06-05 03:44:00,205.675,205.675,205.645,205.665,43500000.0
2008-06-05 03:45:00,205.655,205.66,205.645,205.655,38200000.0
2008-06-05 03:46:00,205.66,205.67,205.645,205.645,68600000.0
2008-06-05 03:47:00,205.65,205.65,205.61,205.62,57100000.0
2008-06-05 03:48:00,205.615,205.66,205.615,205.66,71000000.0
2008-06-05 03:49:00,205.66,205.7,205.645,205.69,36000000.0
2008-06-05 03:50:00,205.695,205.7,205.68,205.7,38400000.0
2008-06-05 03:51:00,205.705,205.705,205.66,205.665,83200000.0
2008-06-05 03:52:00,205.66,205.685,205.66,205.67,99200000.0
2008-06-05 03:53:00,205.67,205.695,205.64,205.695,75600000.0
2008-06-05 03:54:00,205.705,205.74,205.68,205.735,62100000.0
2008-06-05 03:55:00,205.725,205.74,205.715,205.73,36600000.0
2008-06-05 03:56:00,205.73,205.755,205.725,205.735,67200000.0
2008-06-05 03:57:00,205.735,205.75,205.71,205.74,112600000.0
2008-06-05 03:58:00,205.74,205.76,205.74,205.74,21200000.0
2008-06-05 03:59:00,205.74,205.75,205.73,205.75,54800000.0
2008-06-05 04:00:00,205.75,205.75,205.715,205.715,30400000.0
2008-06-05 04:01:00,205.72,205.725,205.705,205.705,16100000.0
2008-06-05 04:02:00,205.705,205.735,205.705,205.705,98800000.0
2008-06-05 04:03:00,205.7,205.72,205.685,205.7,57300000.0
2008-06-05 04:04:00,205.7,205.745,205.7,205.745,27800000.0
2008-06-05 04:05:00,205.755,205.79,205.745,205.785,68800000.0
2008-06-05 04:06:00,205.785,205.825,205.785,205.81,63600000.0
2008-06-05 04:07:00,205.81,205.81,205.79,205.81,60800000.0
2008-06-05 04:08:00,205.81,205.82,205.79,205.81,77400000.0
2008-06-05 04:09:00,205.81,205.81,205.78,205.805,74600000.0
2008-06-05 04:10:00,205.8,205.825,205.8,205.825,59600000.0
2008-06-05 04:11:00,205.845,205.905,205.81,205.84,122600000.0
2008-06-05 04:12:00,205.84,205.94,205.825,205.895,187500000.0
2008-06-05 04:13:00,205.895,205.91,205.83,205.89,85900000.0
2008-06-05 04:14:00,205.89,205.925,205.87,205.915,64400000.0
2008-06-05 04:15:00,205.915,205.965,205.89,205.96,64400000.0
2008-06-05 04:16:00,205.95,205.965,205.925,205.925,42300000.0
2008-06-05 04:17:00,205.935,205.94,205.885,205.91,34500000.0
2008-06-05 04:18:00,205.915,205.93,205.86,205.86,102400000.0
2008-06-05 04:19:00,205.85,205.88,205.845,205.88,21200000.0
2008-06-05 04:20:00,205.86,205.875,205.845,205.865,21000000.0
2008-06-05 04:21:00,205.875,205.935,205.855,205.935,42800000.0
2008-06-05 04:22:00,205.945,205.96,205.91,205.94,115300000.0
2008-06-05 04:23:00,205.94,205.955,205.935,205.94,27200000.0
2008-06-05 04:24:00,205.94,205.94,205.935,205.935,6000000.0
2008-06-05 04:25:00,205.935,205.95,205.895,205.895,71300000.0
2008-06-05 04:26:00,205.895,205.895,205.855,205.875,75600000.0
2008-06-05 04:27:00,205.875,205.905,205.84,205.86,70400000.0
2008-06-05 04:28:00,205.86,205.86,205.835,205.85,64600000.0
2008-06-05 04:29:00,205.86,205.88,205.85,205.86,44200000.0
2008-06-05 04:30:00,205.86,205.86,205.83,205.86,71600000.0
2008-06-05 04:31:00,205.86,205.86,205.845,205.845,21000000.0
2008-06-05 04:32:00,205.85,205.86,205.83,205.85,69200000.0
2008-06-05 04:33:00,205.85,205.855,205.82,205.835,45900000.0
2008-06-05 04:34:00,205.83,205.835,205.82,205.825,53700000.0
2008-06-05 04:35:00,205.825,205.83,205.82,205.82,40100000.0
2008-06-05 04:36:00,205.83,205.835,205.815,205.82,35400000.0
2008-06-05 04:37:00,205.825,205.825,205.81,205.815,15200000.0
2008-06-05 04:38:00,205.82,205.82,205.81,205.81,6100000.0
2008-06-05 04:39:00,205.81,205.81,205.79,205.795,13000000.0
2008-06-05 04:40:00,205.795,205.805,205.79,205.805,22100000.0
2008-06-05 04:41:00,205.805,205.88,205.805,205.835,90800000.0
2008-06-05 04:42:00,205.84,205.86,205.825,205.845,15200000.0
2008-06-05 04:43:00,205.84,205.84,205.835,205.84,4800000.0
2008-06-05 04:44:00,205.84,205.84,205.83,205.83,7200000.0
2008-06-05 04:45:00,205.83,205.905,205.815,205.85,45000000.0
2008-06-05 04:46:00,205.865,205.87,205.82,205.835,22600000.0
2008-06-05 04:47:00,205.825,205.835,205.795,205.795,52900000.0
2008-06-05 04:48:00,205.805,205.84,205.8,205.84,34000000.0
2008-06-05 04:49:00,205.835,205.835,205.815,205.835,31200000.0
2008-06-05 04:50:00,205.84,205.865,205.83,205.855,35700000.0
2008-06-05 04:51:00,205.845,205.89,205.835,205.87,40000000.0
2008-06-05 04:52:00,205.87,205.895,205.83,205.84,70100000.0
2008-06-05 04:53:00,205.845,205.905,205.845,205.86,44400000.0
2008-06-05 04:54:00,205.85,205.86,205.835,205.85,23900000.0
2008-06-05 04:55:00,205.845,205.85,205.835,205.835,4000000.0
2008-06-05 04:56:00,205.85,205.85,205.825,205.83,15200000.0
2008-06-05 04:57:00,205.84,205.845,205.825,205.825,16000000.0
2008-06-05 04:58:00,205.83,205.835,205.805,205.815,11200000.0
2008-06-05 04:59:00,205.815,205.825,205.79,205.79,10800000.0
2008-06-05 05:00:00,205.8,205.82,205.79,205.81,34800000.0
2008-06-05 05:01:00,205.815,205.83,205.81,205.815,25600000.0
2008-06-05 05:02:00,205.81,205.845,205.81,205.845,36000000.0
2008-06-05 05:03:00,205.84,205.85,205.82,205.83,50300000.0
2008-06-05 05:04:00,205.825,205.85,205.825,205.84,24600000.0
2008-06-05 05:05:00,205.85,205.875,205.84,205.87,37700000.0
2008-06-05 05:06:00,205.87,205.875,205.815,205.815,83100000.0
2008-06-05 05:07:00,205.81,205.815,205.795,205.8,31000000.0
2008-06-05 05:08:00,205.8,205.815,205.8,205.815,12800000.0
2008-06-05 05:09:00,205.8,205.8,205.8,205.8,500000.0
2008-06-05 05:10:00,205.8,205.815,205.8,205.815,3000000.0
2008-06-05 05:11:00,205.815,205.815,205.81,205.81,7300000.0
2008-06-05 05:12:00,205.805,205.82,205.805,205.815,4500000.0
2008-06-05 05:13:00,205.805,205.805,205.755,205.77,26100000.0
2008-06-05 05:14:00,205.77,205.795,205.76,205.785,29500000.0
2008-06-05 05:15:00,205.79,205.795,205.785,205.785,7600000.0
2008-06-05 05:16:00,205.765,205.77,205.765,205.765,2500000.0
2008-06-05 05:17:00,205.775,205.795,205.775,205.775,16200000.0
2008-06-05 05:18:00,205.775,205.775,205.695,205.715,33700000.0
2008-06-05 05:19:00,205.71,205.745,205.705,205.725,17600000.0
2008-06-05 05:20:00,205.715,205.735,205.705,205.725,13200000.0
2008-06-05 05:21:00,205.73,205.74,205.72,205.73,24800000.0
2008-06-05 05:22:00,205.74,205.78,205.74,205.78,8400000.0
2008-06-05 05:23:00,205.78,205.825,205.78,205.8,33900000.0
2008-06-05 05:24:00,205.8,205.81,205.715,205.715,46800000.0
2008-06-05 05:25:00,205.715,205.76,205.7,205.75,31200000.0
2008-06-05 05:26:00,205.76,205.76,205.74,205.74,14000000.0
2008-06-05 05:27:00,205.74,205.74,205.74,205.74,16800000.0
2008-06-05 05:28:00,205.74,205.74,205.74,205.74,8000000.0
2008-06-05 05:29:00,205.74,205.74,205.74,205.74,28000000.0
2008-06-05 05:30:00,205.74,205.8,205.74,205.78,28900000.0
2008-06-05 05:31:00,205.78,205.81,205.755,205.805,57500000.0
2008-06-05 05:32:00,205.805,205.83,205.805,205.825,24800000.0
2008-06-05 05:33:00,205.82,205.82,205.795,205.805,19500000.0
2008-06-05 05:34:00,205.805,205.805,205.795,205.795,6900000.0
2008-06-05 05:35:00,205.795,205.795,205.79,205.79,6300000.0
2008-06-05 05:36:00,205.795,205.795,205.785,205.79,5500000.0
2008-06-05 05:37:00,205.785,205.785,205.775,205.78,11400000.0
2008-06-05 05:38:00,205.775,205.805,205.765,205.805,25000000.0
2008-06-05 05:39:00,205.805,205.825,205.805,205.825,11300000.0
2008-06-05 05:40:00,205.825,205.825,205.805,205.825,54200000.0
2008-06-05 05:41:00,205.83,205.865,205.83,205.845,30400000.0
2008-06-05 05:42:00,205.845,205.865,205.825,205.83,26200000.0
2008-06-05 05:43:00,205.83,205.85,205.83,205.85,19100000.0
2008-06-05 05:44:00,205.855,205.89,205.85,205.89,64200000.0
2008-06-05 05:45:00,205.9,205.93,205.89,205.925,60500000.0
2008-06-05 05:46:00,205.91,205.98,205.875,205.885,79900000.0
2008-06-05 05:47:00,205.885,205.925,205.865,205.905,51900000.0
2008-06-05 05:48:00,205.905,205.925,205.88,205.895,68500000.0
2008-06-05 05:49:00,205.89,205.91,205.835,205.875,62000000.0
2008-06-05 05:50:00,205.87,205.875,205.84,205.85,31100000.0
2008-06-05 05:51:00,205.85,205.87,205.84,205.84,46000000.0
2008-06-05 05:52:00,205.845,205.85,205.84,205.84,4800000.0
2008-06-05 05:53:00,205.835,205.86,205.82,205.85,25500000.0
2008-06-05 05:54:00,205.86,205.895,205.86,205.87,41200000.0
2008-06-05 05:55:00,205.875,205.905,205.87,205.88,18400000.0
2008-06-05 05:56:00,205.89,205.9,205.88,205.9,10800000.0
2008-06-05 05:57:00,205.89,205.895,205.86,205.885,28200000.0
2008-06-05 05:58:00,205.88,205.885,205.865,205.865,14800000.0
2008-06-05 05:59:00,205.865,205.865,205.845,205.845,20000000.0
2008-06-05 06:00:00,205.845,205.845,205.825,205.845,26400000.0
2008-06-05 06:01:00,205.845,205.855,205.84,205.84,32000000.0
2008-06-05 06:02:00,205.835,205.86,205.82,205.835,51800000.0
2008-06-05 06:03:00,205.845,205.87,205.825,205.87,37600000.0
2008-06-05 06:04:00,205.87,205.915,205.845,205.89,61100000.0
2008-06-05 06:05:00,205.845,205.89,205.84,205.84,51000000.0
2008-06-05 06:06:00,205.845,205.855,205.84,205.845,23200000.0
2008-06-05 06:07:00,205.84,205.855,205.825,205.825,23300000.0
2008-06-05 06:08:00,205.83,205.87,205.82,205.82,56000000.0
2008-06-05 06:09:00,205.82,205.83,205.82,205.82,8000000.0
2008-06-05 06:10:00,205.82,205.82,205.81,205.81,1300000.0
2008-06-05 06:11:00,205.83,205.86,205.83,205.86,17200000.0
2008-06-05 06:12:00,205.85,205.86,205.82,205.82,10600000.0
2008-06-05 06:13:00,205.825,205.83,205.8,205.8,22500000.0
2008-06-05 06:14:00,205.8,205.8,205.78,205.79,22000000.0
2008-06-05 06:15:00,205.79,205.81,205.79,205.81,15600000.0
2008-06-05 06:16:00,205.82,205.82,205.81,205.81,14000000.0
2008-06-05 06:17:00,205.815,205.84,205.8,205.84,12800000.0
2008-06-05 06:18:00,205.84,205.84,205.805,205.81,14800000.0
2008-06-05 06:19:00,205.81,205.84,205.795,205.84,24900000.0
2008-06-05 06:20:00,205.84,205.84,205.84,205.84,10400000.0
2008-06-05 06:21:00,205.825,205.83,205.82,205.82,8200000.0
2008-06-05 06:22:00,205.82,205.825,205.82,205.825,7200000.0
2008-06-05 06:23:00,205.83,205.83,205.805,205.82,22400000.0
2008-06-05 06:24:00,205.82,205.82,205.79,205.81,51600000.0
2008-06-05 06:25:00,205.82,205.89,205.8,205.845,66400000.0
2008-06-05 06:26:00,205.84,205.855,205.825,205.825,45700000.0
2008-06-05 06:27:00,205.83,205.85,205.83,205.845,51200000.0
2008-06-05 06:28:00,205.85,205.85,205.84,205.85,73600000.0
2008-06-05 06:29:00,205.85,205.855,205.85,205.85,40000000.0
2008-06-05 06:30:00,205.85,205.87,205.85,205.87,62200000.0
2008-06-05 06:31:00,205.87,205.88,205.86,205.86,38000000.0
2008-06-05 06:32:00,205.87,205.87,205.85,205.86,61300000.0
2008-06-05 06:33:00,205.86,205.87,205.85,205.85,52400000.0
2008-06-05 06:34:00,205.86,205.865,205.84,205.86,125900000.0
2008-06-05 06:35:00,205.865,205.875,205.85,205.87,28900000.0
2008-06-05 06:36:00,205.865,205.9,205.865,205.9,23600000.0
2008-06-05 06:37:00,205.9,205.905,205.87,205.88,32000000.0
2008-06-05 06:38:00,205.88,205.89,205.86,205.885,52800000.0
2008-06-05 06:39:00,205.885,205.915,205.88,205.915,19900000.0
2008-06-05 06:40:00,205.92,205.925,205.905,205.915,20700000.0
2008-06-05 06:41:00,205.915,205.935,205.915,205.935,18700000.0
2008-06-05 06:42:00,205.935,205.945,205.905,205.92,20400000.0
2008-06-05 06:43:00,205.92,205.935,205.895,205.91,44000000.0
2008-06-05 06:44:00,205.925,205.94,205.895,205.93,48000000.0
2008-06-05 06:45:00,205.935,205.945,205.93,205.945,18400000.0
2008-06-05 06:46:00,205.955,205.98,205.935,205.97,65200000.0
2008-06-05 06:47:00,205.98,205.98,205.965,205.97,63200000.0
2008-06-05 06:48:00,205.97,205.97,205.945,205.945,31200000.0
2008-06-05 06:49:00,205.95,205.965,205.945,205.945,36800000.0
2008-06-05 06:50:00,205.95,205.99,205.945,205.945,57600000.0
2008-06-05 06:51:00,205.955,205.97,205.94,205.945,80400000.0
2008-06-05 06:52:00,205.945,205.98,205.915,205.93,68100000.0
2008-06-05 06:53:00,205.93,205.93,205.885,205.895,42800000.0
2008-06-05 06:54:00,205.885,205.905,205.885,205.905,10900000.0
2008-06-05 06:55:00,205.895,205.905,205.89,205.905,10200000.0
2008-06-05 06:56:00,205.905,205.905,205.895,205.895,5400000.0
2008-06-05 06:57:00,205.905,205.915,205.895,205.905,9400000.0
2008-06-05 06:58:00,205.895,205.91,205.895,205.91,14000000.0
2008-06-05 06:59:00,205.91,205.93,205.91,205.93,7600000.0
2008-06-05 07:00:00,205.93,205.95,205.93,205.95,24400000.0
2008-06-05 07:01:00,205.945,205.95,205.94,205.945,27800000.0
2008-06-05 07:02:00,205.94,205.955,205.905,205.935,56600000.0
2008-06-05 07:03:00,205.94,205.96,205.92,205.955,89400000.0
2008-06-05 07:04:00,205.95,205.96,205.93,205.94,38500000.0
2008-06-05 07:05:00,205.94,205.965,205.94,205.95,36800000.0
2008-06-05 07:06:00,205.945,205.955,205.92,205.935,47900000.0
2008-06-05 07:07:00,205.935,205.935,205.915,205.915,32600000.0
2008-06-05 07:08:00,205.915,205.935,205.915,205.915,15200000.0
2008-06-05 07:09:00,205.915,205.925,205.915,205.925,18700000.0
2008-06-05 07:10:00,205.925,205.94,205.925,205.925,19200000.0
2008-06-05 07:11:00,205.93,205.935,205.93,205.93,5600000.0
2008-06-05 07:12:00,205.93,205.95,205.93,205.945,14000000.0
2008-06-05 07:13:00,205.945,205.945,205.92,205.93,22200000.0
2008-06-05 07:14:00,205.94,205.95,205.93,205.95,14400000.0
2008-06-05 07:15:00,205.945,205.95,205.93,205.93,5200000.0
2008-06-05 07:16:00,205.935,205.95,205.93,205.95,10000000.0
2008-06-05 07:17:00,205.94,205.94,205.92,205.925,7600000.0
2008-06-05 07:18:00,205.92,205.925,205.905,205.92,14800000.0
2008-06-05 07:19:00,205.93,205.93,205.915,205.915,9600000.0
2008-06-05 07:20:00,205.91,205.915,205.9,205.915,18700000.0
2008-06-05 07:21:00,205.93,205.94,205.875,205.88,57800000.0
2008-06-05 07:22:00,205.885,205.9,205.865,205.89,61700000.0
2008-06-05 07:23:00,205.89,205.89,205.865,205.87,17300000.0
2008-06-05 07:24:00,205.87,205.875,205.795,205.795,28000000.0
2008-06-05 07:25:00,205.795,205.805,205.78,205.8,53200000.0
2008-06-05 07:26:00,205.805,205.805,205.775,205.78,34600000.0
2008-06-05 07:27:00,205.78,205.81,205.78,205.81,55400000.0
2008-06-05 07:28:00,205.805,205.805,205.795,205.805,24000000.0
2008-06-05 07:29:00,205.83,205.83,205.83,205.83,36800000.0
2008-06-05 07:30:00,205.83,205.835,205.83,205.83,59000000.0
2008-06-05 07:31:00,205.83,205.83,205.83,205.83,18600000.0
2008-06-05 07:32:00,205.83,205.855,205.83,205.855,41800000.0
2008-06-05 07:33:00,205.86,205.875,205.84,205.875,77000000.0
2008-06-05 07:34:00,205.875,205.875,205.785,205.83,58700000.0
2008-06-05 07:35:00,205.83,205.86,205.83,205.85,97700000.0
2008-06-05 07:36:00,205.865,205.91,205.85,205.885,79600000.0
2008-06-05 07:37:00,205.88,205.93,205.865,205.91,39800000.0
2008-06-05 07:38:00,205.915,205.96,205.9,205.94,84100000.0
2008-06-05 07:39:00,205.935,205.955,205.925,205.945,62400000.0
2008-06-05 07:40:00,205.945,206.025,205.945,206.0,65100000.0
2008-06-05 07:41:00,205.995,205.995,205.96,205.995,93200000.0
2008-06-05 07:42:00,205.995,206.005,205.955,205.975,90600000.0
2008-06-05 07:43:00,205.97,205.99,205.955,205.975,55500000.0
2008-06-05 07:44:00,205.975,205.975,205.96,205.965,42600000.0
2008-06-05 07:45:00,205.965,206.025,205.945,206.02,147300000.0
2008-06-05 07:46:00,206.03,206.03,206.005,206.01,87100000.0
2008-06-05 07:47:00,206.01,206.025,205.965,205.99,123500000.0
2008-06-05 07:48:00,206.005,206.025,205.965,206.015,150300000.0
2008-06-05 07:49:00,206.005,206.065,205.985,206.05,200400000.0
2008-06-05 07:50:00,206.045,206.045,205.975,206.03,158100000.0
2008-06-05 07:51:00,206.03,206.06,205.99,206.0,156400000.0
2008-06-05 07:52:00,206.0,206.045,206.0,206.025,114300000.0
2008-06-05 07:53:00,206.02,206.035,206.005,206.005,155100000.0
2008-06-05 07:54:00,206.005,206.03,205.99,206.0,57100000.0
2008-06-05 07:55:00,205.995,206.005,205.96,205.975,91900000.0
2008-06-05 07:56:00,205.975,206.005,205.97,205.99,76900000.0
2008-06-05 07:57:00,205.99,205.99,205.94,205.94,50500000.0
2008-06-05 07:58:00,205.94,205.97,205.91,205.91,88900000.0
2008-06-05 07:59:00,205.91,205.96,205.87,205.96,199000000.0
2008-06-05 08:00:00,205.96,205.98,205.875,205.93,48200000.0
2008-06-05 08:01:00,205.93,206.0,205.93,206.0,88800000.0
2008-06-05 08:02:00,206.0,206.04,205.97,205.99,68650000.0
2008-06-05 08:03:00,205.99,205.99,205.95,205.97,32025000.0
2008-06-05 08:04:00,205.96,205.97,205.865,205.875,71700000.0
2008-06-05 08:05:00,205.875,205.92,205.87,205.9,132000000.0
2008-06-05 08:06:00,205.9,205.9,205.84,205.84,116600000.0
2008-06-05 08:07:00,205.84,205.84,205.73,205.75,151900000.0
2008-06-05 08:08:00,205.745,205.82,205.725,205.775,157500000.0
2008-06-05 08:09:00,205.78,205.81,205.775,205.78,101900000.0
2008-06-05 08:10:00,205.78,205.81,205.78,205.78,71400000.0
2008-06-05 08:11:00,205.78,205.78,205.74,205.74,126400000.0
2008-06-05 08:12:00,205.74,205.78,205.74,205.77,84000000.0
2008-06-05 08:13:00,205.76,205.77,205.74,205.74,33825000.0
2008-06-05 08:14:00,205.74,205.78,205.74,205.78,99025000.0
2008-06-05 08:15:00,205.78,205.78,205.74,205.75,20400000.0
2008-06-05 08:16:00,205.75,205.76,205.75,205.76,21200000.0
2008-06-05 08:17:00,205.76,205.79,205.76,205.79,15000000.0
2008-06-05 08:18:00,205.79,205.83,205.79,205.83,110900000.0
2008-06-05 08:19:00,205.83,205.83,205.81,205.83,35900000.0
2008-06-05 08:20:00,205.83,205.845,205.81,205.82,44500000.0
2008-06-05 08:21:00,205.82,205.88,205.765,205.77,186400000.0
2008-06-05 08:22:00,205.77,205.81,205.75,205.76,120100000.0
2008-06-05 08:23:00,205.74,205.8,205.74,205.76,127500000.0
2008-06-05 08:24:00,205.765,205.81,205.76,205.785,205500000.0
2008-06-05 08:25:00,205.785,205.815,205.78,205.79,125600000.0
2008-06-05 08:26:00,205.79,205.8,205.77,205.79,165500000.0
2008-06-05 08:27:00,205.79,205.8,205.705,205.71,72625000.0
2008-06-05 08:28:00,205.71,205.74,205.685,205.685,203000000.0
2008-06-05 08:29:00,205.685,205.73,205.67,205.71,140800000.0
2008-06-05 08:30:00,205.71,205.8,205.705,205.8,174300000.0
2008-06-05 08:31:00,205.8,205.83,205.765,205.81,235400000.0
2008-06-05 08:32:00,205.815,205.95,205.81,205.94,314000000.0
2008-06-05 08:33:00,205.94,205.95,205.89,205.92,179300000.0
2008-06-05 08:34:00,205.92,205.93,205.815,205.84,231100000.0
2008-06-05 08:35:00,205.835,205.88,205.82,205.88,212100000.0
2008-06-05 08:36:00,205.88,205.88,205.79,205.8,254700000.0
2008-06-05 08:37:00,205.8,205.84,205.785,205.795,207900000.0
2008-06-05 08:38:00,205.8,205.82,205.775,205.785,182200000.0
2008-06-05 08:39:00,205.785,205.8,205.74,205.78,167800000.0
2008-06-05 08:40:00,205.78,205.82,205.765,205.78,147900000.0
2008-06-05 08:41:00,205.79,205.86,205.76,205.76,173500000.0
2008-06-05 08:42:00,205.76,205.82,205.72,205.8,210200000.0
2008-06-05 08:43:00,205.8,205.84,205.77,205.82,102000000.0
2008-06-05 08:44:00,205.825,205.86,205.81,205.86,126400000.0
2008-06-05 08:45:00,205.86,205.95,205.86,205.92,246500000.0
2008-06-05 08:46:00,205.92,205.995,205.91,205.975,195200000.0
2008-06-05 08:47:00,205.98,206.01,205.96,205.99,273900000.0
2008-06-05 08:48:00,205.99,206.01,205.99,206.0,156800000.0
2008-06-05 08:49:00,206.0,206.04,205.95,206.04,131619558.0
2008-06-05 08:50:00,206.04,206.08,206.04,206.05,193200000.0
2008-06-05 08:51:00,206.05,206.06,206.05,206.05,61900000.0
2008-06-05 08:52:00,206.05,206.22,206.03,206.2,165500000.0
2008-06-05 08:53:00,206.2,206.28,206.185,206.22,271143902.0
2008-06-05 08:54:00,206.22,206.22,206.155,206.19,148900000.0
2008-06-05 08:55:00,206.19,206.22,206.15,206.15,209100000.0
2008-06-05 08:56:00,206.15,206.24,206.15,206.22,230000000.0
2008-06-05 08:57:00,206.22,206.32,206.22,206.32,206900000.0
2008-06-05 08:58:00,206.32,206.395,206.295,206.33,135900000.0
2008-06-05 08:59:00,206.33,206.36,206.275,206.36,222000000.0
2008-06-05 09:00:00,206.345,206.36,206.05,206.135,296500000.0
2008-06-05 09:01:00,206.135,206.185,206.13,206.18,152100000.0
2008-06-05 09:02:00,206.18,206.19,206.16,206.18,39300000.0
2008-06-05 09:03:00,206.18,206.18,206.13,206.15,152400000.0
2008-06-05 09:04:00,206.17,206.19,206.15,206.15,155000000.0
2008-06-05 09:05:00,206.15,206.18,206.14,206.15,139500000.0
2008-06-05 09:06:00,206.15,206.47,206.14,206.42,293700000.0
2008-06-05 09:07:00,206.4,206.47,206.4,206.43,155400000.0
2008-06-05 09:08:00,206.43,206.45,206.4,206.41,95900000.0
2008-06-05 09:09:00,206.41,206.41,206.285,206.29,94850000.0
2008-06-05 09:10:00,206.29,206.3,206.22,206.26,157700000.0
2008-06-05 09:11:00,206.26,206.32,206.255,206.26,224700000.0
2008-06-05 09:12:00,206.26,206.26,206.215,206.26,180800000.0
2008-06-05 09:13:00,206.26,206.26,206.23,206.25,176900000.0
2008-06-05 09:14:00,206.25,206.27,206.235,206.24,195100000.0
2008-06-05 09:15:00,206.24,206.26,206.185,206.24,134600000.0
2008-06-05 09:16:00,206.24,206.24,206.21,206.21,147500000.0
2008-06-05 09:17:00,206.21,206.27,206.21,206.26,217800000.0
2008-06-05 09:18:00,206.26,206.31,206.22,206.31,223700000.0
2008-06-05 09:19:00,206.31,206.36,206.29,206.36,230600000.0
2008-06-05 09:20:00,206.37,206.39,206.27,206.27,210300000.0
2008-06-05 09:21:00,206.27,206.3,206.27,206.28,154200000.0
2008-06-05 09:22:00,206.28,206.32,206.27,206.3,103600000.0
2008-06-05 09:23:00,206.29,206.32,206.27,206.285,153700000.0
2008-06-05 09:24:00,206.285,206.29,206.25,206.26,169500000.0
2008-06-05 09:25:00,206.26,206.28,206.2,206.25,270300000.0
2008-06-05 09:26:00,206.25,206.28,206.25,206.26,158400000.0
2008-06-05 09:27:00,206.26,206.29,206.24,206.265,130700000.0
2008-06-05 09:28:00,206.26,206.31,206.26,206.29,142300000.0
2008-06-05 09:29:00,206.29,206.325,206.27,206.325,250900000.0
2008-06-05 09:30:00,206.32,206.4,206.32,206.39,166900000.0
2008-06-05 09:31:00,206.39,206.43,206.37,206.43,275400000.0
2008-06-05 09:32:00,206.42,206.45,206.405,206.43,146600000.0
2008-06-05 09:33:00,206.43,206.51,206.415,206.48,158400000.0
2008-06-05 09:34:00,206.48,206.62,206.47,206.62,201500000.0
2008-06-05 09:35:00,206.62,206.63,206.58,206.59,242600000.0
2008-06-05 09:36:00,206.59,206.6,206.51,206.56,282300000.0
2008-06-05 09:37:00,206.56,206.58,206.52,206.53,193762500.0
2008-06-05 09:38:00,206.53,206.56,206.52,206.52,43362500.0
2008-06-05 09:39:00,206.52,206.57,206.52,206.57,201700000.0
2008-06-05 09:40:00,206.55,206.55,206.47,206.47,235200000.0
2008-06-05 09:41:00,206.47,206.48,206.44,206.44,124500000.0
2008-06-05 09:42:00,206.44,206.44,206.4,206.4,172000000.0
2008-06-05 09:43:00,206.4,206.48,206.38,206.47,204300000.0
2008-06-05 09:44:00,206.47,206.535,206.46,206.51,94300000.0
2008-06-05 09:45:00,206.51,206.55,206.5,206.53,135500000.0
2008-06-05 09:46:00,206.53,206.58,206.5,206.565,169700000.0
2008-06-05 09:47:00,206.565,206.63,206.565,206.625,145100000.0
2008-06-05 09:48:00,206.625,206.74,206.62,206.71,275712500.0
2008-06-05 09:49:00,206.71,206.71,206.55,206.58,182462500.0
2008-06-05 09:50:00,206.58,206.61,206.575,206.595,156000000.0
2008-06-05 09:51:00,206.595,206.63,206.57,206.57,182000000.0
2008-06-05 09:52:00,206.57,206.57,206.46,206.47,204400000.0
2008-06-05 09:53:00,206.47,206.54,206.465,206.54,193800000.0
2008-06-05 09:54:00,206.52,206.57,206.505,206.57,122200000.0
2008-06-05 09:55:00,206.575,206.62,206.55,206.58,178400000.0
2008-06-05 09:56:00,206.565,206.58,206.535,206.57,184700000.0
2008-06-05 09:57:00,206.57,206.57,206.54,206.54,95300000.0
2008-06-05 09:58:00,206.545,206.58,206.515,206.56,231400000.0
2008-06-05 09:59:00,206.56,206.56,206.49,206.5,211200000.0
2008-06-05 10:00:00,206.505,206.52,206.48,206.51,206600000.0
2008-06-05 10:01:00,206.51,206.59,206.475,206.57,80601900.0
2008-06-05 10:02:00,206.57,206.62,206.57,206.62,110036508.0
2008-06-05 10:03:00,206.6,206.6,206.57,206.6,6128800.0
2008-06-05 10:04:00,206.6,206.63,206.565,206.6,88300000.0
2008-06-05 10:05:00,206.6,206.62,206.57,206.57,136500000.0
2008-06-05 10:06:00,206.57,206.59,206.56,206.58,120393200.0
2008-06-05 10:07:00,206.58,206.67,206.58,206.65,257500000.0
2008-06-05 10:08:00,206.64,206.66,206.615,206.64,82266270.0
2008-06-05 10:09:00,206.64,206.75,206.64,206.7,245708454.0
2008-06-05 10:10:00,206.7,206.85,206.7,206.81,333700000.0
2008-06-05 10:11:00,206.795,206.87,206.775,206.79,256195000.0
2008-06-05 10:12:00,206.79,206.84,206.77,206.83,318800000.0
2008-06-05 10:13:00,206.825,206.86,206.805,206.83,303800000.0
2008-06-05 10:14:00,206.83,206.86,206.795,206.84,275500000.0
2008-06-05 10:15:00,206.845,206.975,206.81,206.925,765225000.0
2008-06-05 10:16:00,206.925,207.05,206.905,207.03,446625000.0
2008-06-05 10:17:00,207.03,207.03,206.97,206.97,227187500.0
2008-06-05 10:18:00,206.97,207.0,206.88,206.88,315300000.0
2008-06-05 10:19:00,206.875,206.92,206.86,206.865,283300000.0
2008-06-05 10:20:00,206.865,206.895,206.845,206.89,275400000.0
2008-06-05 10:21:00,206.89,206.97,206.89,206.96,240500000.0
2008-06-05 10:22:00,206.96,206.96,206.86,206.9,115000000.0
2008-06-05 10:23:00,206.9,206.93,206.87,206.91,211300000.0
2008-06-05 10:24:00,206.91,206.92,206.85,206.855,148200000.0
2008-06-05 10:25:00,206.855,206.87,206.8,206.82,227700000.0
2008-06-05 10:26:00,206.82,206.84,206.82,206.83,160400000.0
2008-06-05 10:27:00,206.83,206.845,206.82,206.84,190900000.0
2008-06-05 10:28:00,206.84,206.88,206.745,206.745,240500000.0
2008-06-05 10:29:00,206.745,206.75,206.73,206.73,82700000.0
2008-06-05 10:30:00,206.73,206.75,206.7,206.71,165700000.0
2008-06-05 10:31:00,206.72,206.735,206.67,206.735,292800000.0
2008-06-05 10:32:00,206.735,206.76,206.66,206.68,288200000.0
2008-06-05 10:33:00,206.68,206.7,206.66,206.69,160900000.0
2008-06-05 10:34:00,206.69,206.71,206.66,206.69,202300000.0
2008-06-05 10:35:00,206.69,206.7,206.66,206.7,319700000.0
2008-06-05 10:36:00,206.7,206.7,206.675,206.675,268400000.0
2008-06-05 10:37:00,206.68,206.71,206.675,206.685,227000000.0
2008-06-05 10:38:00,206.69,206.76,206.68,206.73,344200000.0
2008-06-05 10:39:00,206.73,206.75,206.71,206.75,169100000.0
2008-06-05 10:40:00,206.72,206.73,206.65,206.65,228800000.0
2008-06-05 10:41:00,206.65,206.67,206.555,206.57,280500000.0
2008-06-05 10:42:00,206.565,206.66,206.55,206.65,261100000.0
2008-06-05 10:43:00,206.65,206.65,206.585,206.61,266700000.0
2008-06-05 10:44:00,206.61,206.64,206.6,206.62,242000000.0
2008-06-05 10:45:00,206.62,206.64,206.61,206.63,178200000.0
2008-06-05 10:46:00,206.63,206.68,206.62,206.66,212700000.0
2008-06-05 10:47:00,206.66,206.67,206.61,206.615,250700000.0
2008-06-05 10:48:00,206.62,206.65,206.595,206.61,174500000.0
2008-06-05 10:49:00,206.61,206.62,206.545,206.58,200000000.0
2008-06-05 10:50:00,206.58,206.6,206.52,206.55,234800000.0
2008-06-05 10:51:00,206.56,206.6,206.53,206.56,256400000.0
2008-06-05 10:52:00,206.56,206.57,206.49,206.57,218100000.0
2008-06-05 10:53:00,206.57,206.6,206.55,206.55,120400000.0
2008-06-05 10:54:00,206.55,206.6,206.535,206.54,208800000.0
2008-06-05 10:55:00,206.535,206.535,206.45,206.49,213180000.0
2008-06-05 10:56:00,206.49,206.51,206.405,206.41,176200000.0
2008-06-05 10:57:00,206.41,206.46,206.41,206.42,140800000.0
2008-06-05 10:58:00,206.42,206.42,206.38,206.38,217000000.0
2008-06-05 10:59:00,206.38,206.43,206.37,206.415,161700000.0
2008-06-05 11:00:00,206.42,206.45,206.42,206.43,71800000.0
2008-06-05 11:01:00,206.43,206.56,206.43,206.56,236600000.0
2008-06-05 11:02:00,206.545,206.56,206.485,206.52,192600000.0
2008-06-05 11:03:00,206.52,206.605,206.51,206.57,178600000.0
2008-06-05 11:04:00,206.58,206.595,206.54,206.55,177500000.0
2008-06-05 11:05:00,206.56,206.56,206.495,206.5,238700000.0
2008-06-05 11:06:00,206.5,206.55,206.48,206.55,190700000.0
2008-06-05 11:07:00,206.555,206.56,206.52,206.535,195500000.0
2008-06-05 11:08:00,206.54,206.55,206.49,206.5,153100000.0
2008-06-05 11:09:00,206.5,206.5,206.47,206.48,159300000.0
2008-06-05 11:10:00,206.485,206.51,206.43,206.435,114500000.0
2008-06-05 11:11:00,206.435,206.48,206.43,206.46,117200000.0
2008-06-05 11:12:00,206.46,206.48,206.44,206.46,129400000.0
2008-06-05 11:13:00,206.46,206.485,206.44,206.445,154400000.0
2008-06-05 11:14:00,206.44,206.48,206.44,206.46,78600000.0
2008-06-05 11:15:00,206.465,206.5,206.43,206.435,236200000.0
2008-06-05 11:16:00,206.435,206.48,206.425,206.48,170500000.0
2008-06-05 11:17:00,206.48,206.58,206.48,206.56,176400000.0
2008-06-05 11:18:00,206.56,206.56,206.525,206.55,160600000.0
2008-06-05 11:19:00,206.55,206.59,206.535,206.59,68100000.0
2008-06-05 11:20:00,206.59,206.59,206.545,206.55,72800000.0
2008-06-05 11:21:00,206.55,206.58,206.55,206.57,83800000.0
2008-06-05 11:22:00,206.565,206.6,206.55,206.59,121100000.0
2008-06-05 11:23:00,206.59,206.59,206.535,206.555,168900000.0
2008-06-05 11:24:00,206.555,206.63,206.55,206.605,162300000.0
2008-06-05 11:25:00,206.605,206.61,206.58,206.585,90800000.0
2008-06-05 11:26:00,206.58,206.61,206.575,206.585,168300000.0
2008-06-05 11:27:00,206.585,206.61,206.575,206.58,184100000.0
2008-06-05 11:28:00,206.585,206.615,206.58,206.6,106700000.0
2008-06-05 11:29:00,206.6,206.61,206.575,206.58,85700000.0
2008-06-05 11:30:00,206.58,206.61,206.57,206.6,67600000.0
2008-06-05 11:31:00,206.6,206.6,206.57,206.59,112800000.0
2008-06-05 11:32:00,206.59,206.61,206.57,206.61,145000000.0
2008-06-05 11:33:00,206.63,206.64,206.595,206.6,149100000.0
2008-06-05 11:34:00,206.595,206.64,206.59,206.615,137000000.0
2008-06-05 11:35:00,206.615,206.65,206.61,206.63,186600000.0
2008-06-05 11:36:00,206.63,206.645,206.62,206.63,57000000.0
2008-06-05 11:37:00,206.63,206.64,206.62,206.62,108500000.0
2008-06-05 11:38:00,206.62,206.62,206.57,206.585,221000000.0
2008-06-05 11:39:00,206.585,206.65,206.585,206.615,158900000.0
2008-06-05 11:40:00,206.62,206.64,206.61,206.61,83300000.0
2008-06-05 11:41:00,206.61,206.69,206.61,206.655,179300000.0
2008-06-05 11:42:00,206.655,206.67,206.62,206.66,134200000.0
2008-06-05 11:43:00,206.66,206.66,206.565,206.58,135300000.0
2008-06-05 11:44:00,206.58,206.61,206.56,206.57,151400000.0
2008-06-05 11:45:00,206.57,206.585,206.56,206.575,113300000.0
2008-06-05 11:46:00,206.59,206.62,206.555,206.6,171900000.0
2008-06-05 11:47:00,206.61,206.63,206.545,206.58,149200000.0
2008-06-05 11:48:00,206.57,206.58,206.485,206.52,235900000.0
2008-06-05 11:49:00,206.52,206.55,206.43,206.455,176300000.0
2008-06-05 11:50:00,206.47,206.58,206.445,206.54,281400000.0
2008-06-05 11:51:00,206.54,206.54,206.495,206.52,134700000.0
2008-06-05 11:52:00,206.52,206.55,206.49,206.53,157900000.0
2008-06-05 11:53:00,206.53,206.6,206.525,206.585,121000000.0
2008-06-05 11:54:00,206.585,206.62,206.565,206.6,223900000.0
2008-06-05 11:55:00,206.6,206.61,206.535,206.61,143900000.0
2008-06-05 11:56:00,206.61,206.63,206.55,206.59,276100000.0
2008-06-05 11:57:00,206.59,206.615,206.535,206.61,207900000.0
2008-06-05 11:58:00,206.61,206.61,206.545,206.59,194600000.0
2008-06-05 11:59:00,206.59,206.63,206.57,206.575,158200000.0
2008-06-05 12:00:00,206.58,206.58,206.465,206.515,301100000.0
2008-06-05 12:01:00,206.52,206.59,206.5,206.575,232900000.0
2008-06-05 12:02:00,206.58,206.62,206.57,206.59,163000000.0
2008-06-05 12:03:00,206.58,206.59,206.51,206.535,236700000.0
2008-06-05 12:04:00,206.535,206.64,206.53,206.575,262600000.0
2008-06-05 12:05:00,206.575,206.67,206.575,206.66,283800000.0
2008-06-05 12:06:00,206.66,206.78,206.66,206.75,211700000.0
2008-06-05 12:07:00,206.74,206.75,206.7,206.74,220000000.0
2008-06-05 12:08:00,206.745,206.78,206.71,206.77,304500000.0
2008-06-05 12:09:00,206.77,206.78,206.715,206.73,184600000.0
2008-06-05 12:10:00,206.73,206.82,206.73,206.82,165100000.0
2008-06-05 12:11:00,206.82,206.91,206.78,206.87,305200000.0
2008-06-05 12:12:00,206.88,206.93,206.805,206.81,291600000.0
2008-06-05 12:13:00,206.81,206.81,206.755,206.77,257800000.0
2008-06-05 12:14:00,206.775,206.83,206.775,206.81,160300000.0
2008-06-05 12:15:00,206.81,206.82,206.765,206.8,236600000.0
2008-06-05 12:16:00,206.8,206.84,206.75,206.76,238500000.0
2008-06-05 12:17:00,206.76,206.76,206.705,206.71,277800000.0
2008-06-05 12:18:00,206.71,206.71,206.64,206.65,168300000.0
2008-06-05 12:19:00,206.65,206.68,206.6,206.66,124700000.0
2008-06-05 12:20:00,206.66,206.67,206.57,206.57,145300000.0
2008-06-05 12:21:00,206.57,206.63,206.57,206.62,207300000.0
2008-06-05 12:22:00,206.625,206.67,206.62,206.65,154300000.0
2008-06-05 12:23:00,206.65,206.68,206.61,206.66,156600000.0
2008-06-05 12:24:00,206.65,206.65,206.61,206.64,73900000.0
2008-06-05 12:25:00,206.63,206.67,206.61,206.62,69800000.0
2008-06-05 12:26:00,206.63,206.66,206.61,206.65,167300000.0
2008-06-05 12:27:00,206.67,206.7,206.61,206.7,170000000.0
2008-06-05 12:28:00,206.7,206.76,206.665,206.69,256800000.0
2008-06-05 12:29:00,206.69,206.75,206.67,206.695,201600000.0
2008-06-05 12:30:00,206.695,206.73,206.625,206.65,271000000.0
2008-06-05 12:31:00,206.65,206.68,206.61,206.64,211000000.0
2008-06-05 12:32:00,206.62,206.62,206.57,206.575,123600000.0
2008-06-05 12:33:00,206.59,206.63,206.58,206.63,163800000.0
2008-06-05 12:34:00,206.63,206.66,206.615,206.635,181400000.0
2008-06-05 12:35:00,206.635,206.73,206.635,206.73,231500000.0
2008-06-05 12:36:00,206.735,206.74,206.67,206.68,184900000.0
2008-06-05 12:37:00,206.68,206.84,206.68,206.84,124300000.0
2008-06-05 12:38:00,206.84,206.84,206.79,206.79,160700000.0
2008-06-05 12:39:00,206.79,206.79,206.75,206.785,88400000.0
2008-06-05 12:40:00,206.79,206.85,206.73,206.75,142000000.0
2008-06-05 12:41:00,206.73,206.76,206.72,206.74,142000000.0
2008-06-05 12:42:00,206.74,206.78,206.725,206.725,96100000.0
2008-06-05 12:43:00,206.73,206.73,206.705,206.71,62500000.0
2008-06-05 12:44:00,206.71,206.73,206.68,206.7,105200000.0
2008-06-05 12:45:00,206.7,206.7,206.67,206.7,85100000.0
2008-06-05 12:46:00,206.695,206.72,206.69,206.71,59800000.0
2008-06-05 12:47:00,206.695,206.71,206.69,206.7,62600000.0
2008-06-05 12:48:00,206.7,206.73,206.67,206.715,131000000.0
2008-06-05 12:49:00,206.725,206.74,206.67,206.69,131500000.0
2008-06-05 12:50:00,206.69,206.79,206.69,206.79,117100000.0
2008-06-05 12:51:00,206.78,206.79,206.7,206.72,97200000.0
2008-06-05 12:52:00,206.705,206.72,206.65,206.71,160300000.0
2008-06-05 12:53:00,206.71,206.73,206.71,206.71,28000000.0
2008-06-05 12:54:00,206.71,206.71,206.63,206.64,66500000.0
2008-06-05 12:55:00,206.64,206.64,206.555,206.6,148900000.0
2008-06-05 12:56:00,206.6,206.64,206.6,206.64,122100000.0
2008-06-05 12:57:00,206.64,206.64,206.57,206.575,129400000.0
2008-06-05 12:58:00,206.575,206.575,206.525,206.55,105300000.0
2008-06-05 12:59:00,206.57,206.61,206.45,206.45,169700000.0
2008-06-05 13:00:00,206.5,206.62,206.5,206.59,143900000.0
2008-06-05 13:01:00,206.595,206.64,206.54,206.64,173800000.0
2008-06-05 13:02:00,206.64,206.7,206.64,206.7,74800000.0
2008-06-05 13:03:00,206.7,206.77,206.685,206.73,151700000.0
2008-06-05 13:04:00,206.73,206.74,206.67,206.71,161100000.0
2008-06-05 13:05:00,206.71,206.74,206.7,206.72,168400000.0
2008-06-05 13:06:00,206.72,206.74,206.64,206.65,178500000.0
2008-06-05 13:07:00,206.65,206.79,206.635,206.75,152000000.0
2008-06-05 13:08:00,206.75,206.79,206.75,206.78,233700000.0
2008-06-05 13:09:00,206.77,206.78,206.73,206.73,151500000.0
2008-06-05 13:10:00,206.735,206.78,206.73,206.73,111700000.0
2008-06-05 13:11:00,206.73,206.805,206.73,206.805,72000000.0
2008-06-05 13:12:00,206.82,206.82,206.75,206.75,163800000.0
2008-06-05 13:13:00,206.75,206.82,206.75,206.81,174900000.0
2008-06-05 13:14:00,206.81,206.83,206.795,206.8,102900000.0
2008-06-05 13:15:00,206.82,206.82,206.69,206.695,107277000.0
2008-06-05 13:16:00,206.705,206.74,206.66,206.71,137700000.0
2008-06-05 13:17:00,206.7,206.71,206.67,206.71,40000000.0
2008-06-05 13:18:00,206.7,206.74,206.685,206.74,116500000.0
2008-06-05 13:19:00,206.74,206.74,206.71,206.73,80100000.0
2008-06-05 13:20:00,206.73,206.8,206.73,206.795,87400000.0
2008-06-05 13:21:00,206.79,206.84,206.74,206.76,100100000.0
2008-06-05 13:22:00,206.76,206.81,206.74,206.8,89000000.0
2008-06-05 13:23:00,206.8,206.82,206.77,206.8,56600000.0
2008-06-05 13:24:00,206.805,206.88,206.8,206.85,47200000.0
2008-06-05 13:25:00,206.86,206.88,206.82,206.83,108700000.0
2008-06-05 13:26:00,206.83,206.91,206.81,206.86,52000000.0
2008-06-05 13:27:00,206.87,206.91,206.86,206.885,52300000.0
2008-06-05 13:28:00,206.9,206.96,206.88,206.94,100800000.0
2008-06-05 13:29:00,206.93,206.96,206.86,206.88,62725000.0
2008-06-05 13:30:00,206.88,206.95,206.85,206.93,82700000.0
2008-06-05 13:31:00,206.93,206.93,206.86,206.86,106300000.0
2008-06-05 13:32:00,206.875,206.88,206.85,206.875,126100000.0
2008-06-05 13:33:00,206.88,206.92,206.86,206.91,49600000.0
2008-06-05 13:34:00,206.92,206.93,206.85,206.865,83300000.0
2008-06-05 13:35:00,206.87,206.94,206.87,206.93,84800000.0
2008-06-05 13:36:00,206.92,206.96,206.9,206.93,105900000.0
2008-06-05 13:37:00,206.93,206.93,206.895,206.92,22500000.0
2008-06-05 13:38:00,206.92,206.93,206.89,206.91,68800000.0
2008-06-05 13:39:00,206.895,206.95,206.86,206.95,83200000.0
2008-06-05 13:40:00,206.93,206.95,206.92,206.935,41900000.0
2008-06-05 13:41:00,206.935,206.97,206.93,206.95,23400000.0
2008-06-05 13:42:00,206.94,206.95,206.91,206.93,35200000.0
2008-06-05 13:43:00,206.93,206.93,206.85,206.88,106700000.0
2008-06-05 13:44:00,206.87,206.92,206.86,206.86,52300000.0
2008-06-05 13:45:00,206.86,206.905,206.85,206.89,163700000.0
2008-06-05 13:46:00,206.9,206.98,206.87,206.94,73100000.0
2008-06-05 13:47:00,206.94,207.0,206.9,206.93,176400000.0
2008-06-05 13:48:00,206.935,207.09,206.935,206.97,114300000.0
2008-06-05 13:49:00,206.97,207.01,206.95,206.97,60500000.0
2008-06-05 13:50:00,206.97,207.03,206.97,207.02,57900000.0
2008-06-05 13:51:00,207.03,207.08,206.99,207.05,69100000.0
2008-06-05 13:52:00,207.06,207.06,207.02,207.05,37600000.0
2008-06-05 13:53:00,207.03,207.06,206.96,206.96,43700000.0
2008-06-05 13:54:00,206.96,206.96,206.93,206.945,46700000.0
2008-06-05 13:55:00,206.94,207.02,206.94,206.98,65200000.0
2008-06-05 13:56:00,206.98,207.01,206.975,206.98,40700000.0
2008-06-05 13:57:00,206.98,207.02,206.97,207.01,64000000.0
2008-06-05 13:58:00,207.01,207.02,206.98,206.98,41900000.0
2008-06-05 13:59:00,206.99,207.0,206.96,206.97,40300000.0
2008-06-05 14:00:00,206.97,207.02,206.94,206.95,73700000.0
2008-06-05 14:01:00,206.95,206.96,206.93,206.96,31275000.0
2008-06-05 14:02:00,206.96,206.96,206.94,206.95,15800000.0
2008-06-05 14:03:00,206.955,206.97,206.95,206.95,37762500.0
2008-06-05 14:04:00,206.95,206.95,206.85,206.85,38712500.0
2008-06-05 14:05:00,206.85,206.88,206.83,206.83,67700000.0
2008-06-05 14:06:00,206.83,206.87,206.83,206.86,88300000.0
2008-06-05 14:07:00,206.87,206.885,206.845,206.88,88100000.0
2008-06-05 14:08:00,206.88,206.93,206.88,206.93,87600000.0
2008-06-05 14:09:00,206.93,206.94,206.9,206.92,37000000.0
2008-06-05 14:10:00,206.93,206.94,206.88,206.9,76000000.0
2008-06-05 14:11:00,206.91,206.93,206.89,206.91,106800000.0
2008-06-05 14:12:00,206.91,206.99,206.91,206.97,82000000.0
2008-06-05 14:13:00,206.97,207.0,206.92,206.99,70900000.0
2008-06-05 14:14:00,206.99,207.01,206.96,206.96,93200000.0
2008-06-05 14:15:00,206.96,207.01,206.96,207.0,100700000.0
2008-06-05 14:16:00,207.0,207.0,206.97,206.98,66600000.0
2008-06-05 14:17:00,206.97,206.975,206.93,206.94,132200000.0
2008-06-05 14:18:00,206.94,206.95,206.9,206.9,137400000.0
2008-06-05 14:19:00,206.9,206.94,206.88,206.88,166600000.0
2008-06-05 14:20:00,206.885,206.93,206.88,206.92,98800000.0
2008-06-05 14:21:00,206.91,206.94,206.89,206.9,94000000.0
2008-06-05 14:22:00,206.9,206.94,206.9,206.93,163400000.0
2008-06-05 14:23:00,206.925,206.94,206.91,206.92,95700000.0
2008-06-05 14:24:00,206.92,206.98,206.92,206.97,84600000.0
2008-06-05 14:25:00,206.96,206.98,206.925,206.94,134700000.0
2008-06-05 14:26:00,206.94,206.985,206.94,206.975,160000000.0
2008-06-05 14:27:00,206.975,207.01,206.95,207.01,91300000.0
2008-06-05 14:28:00,207.015,207.06,206.995,206.995,158700000.0
2008-06-05 14:29:00,206.995,207.01,206.925,206.955,150300000.0
2008-06-05 14:30:00,206.955,207.25,206.925,207.22,299400000.0
2008-06-05 14:31:00,207.23,207.33,207.215,207.27,200300000.0
2008-06-05 14:32:00,207.28,207.3,207.255,207.27,131300000.0
2008-06-05 14:33:00,207.27,207.29,207.21,207.25,172000000.0
2008-06-05 14:34:00,207.26,207.34,207.25,207.27,195800000.0
2008-06-05 14:35:00,207.28,207.32,207.26,207.26,112900000.0
2008-06-05 14:36:00,207.27,207.28,207.19,207.21,139500000.0
2008-06-05 14:37:00,207.21,207.27,207.18,207.235,173200000.0
2008-06-05 14:38:00,207.23,207.24,207.125,207.135,127400000.0
2008-06-05 14:39:00,207.13,207.13,206.98,206.98,139800000.0
2008-06-05 14:40:00,206.98,207.08,206.98,207.055,237600000.0
2008-06-05 14:41:00,207.055,207.12,207.02,207.03,236300000.0
2008-06-05 14:42:00,207.05,207.08,207.03,207.045,187300000.0
2008-06-05 14:43:00,207.06,207.13,207.025,207.06,273500000.0
2008-06-05 14:44:00,207.06,207.15,207.02,207.11,277200000.0
2008-06-05 14:45:00,207.11,207.15,207.025,207.09,227500000.0
2008-06-05 14:46:00,207.095,207.15,207.04,207.1,261100000.0
2008-06-05 14:47:00,207.09,207.15,207.06,207.15,258500000.0
2008-06-05 14:48:00,207.15,207.2,207.1,207.1,240600000.0
2008-06-05 14:49:00,207.1,207.11,207.035,207.11,263800000.0
2008-06-05 14:50:00,207.09,207.105,207.03,207.03,160400000.0
2008-06-05 14:51:00,207.03,207.16,207.03,207.16,293000000.0
2008-06-05 14:52:00,207.16,207.17,207.035,207.06,284300000.0
2008-06-05 14:53:00,207.07,207.1,206.99,207.01,206800000.0
2008-06-05 14:54:00,207.005,207.1,207.0,207.05,152700000.0
2008-06-05 14:55:00,207.055,207.09,207.015,207.03,251600000.0
2008-06-05 14:56:00,207.03,207.07,206.94,206.95,274400000.0
2008-06-05 14:57:00,206.96,206.99,206.83,206.83,297700000.0
2008-06-05 14:58:00,206.825,207.0,206.76,206.985,320400000.0
2008-06-05 14:59:00,206.98,207.26,206.98,207.08,339800000.0
2008-06-05 15:00:00,207.09,207.09,206.955,207.03,325700000.0
2008-06-05 15:01:00,207.03,207.14,206.98,207.14,324200000.0
2008-06-05 15:02:00,207.13,207.16,206.82,206.82,299500000.0
2008-06-05 15:03:00,206.83,206.98,206.81,206.87,279100000.0
2008-06-05 15:04:00,206.865,207.01,206.86,206.96,214912500.0
2008-06-05 15:05:00,206.945,207.03,206.885,206.935,231700000.0
2008-06-05 15:06:00,206.93,206.97,206.9,206.95,209900000.0
2008-06-05 15:07:00,206.97,206.97,206.895,206.91,202100000.0
2008-06-05 15:08:00,206.9,206.97,206.89,206.97,229900000.0
2008-06-05 15:09:00,206.97,207.22,206.95,207.21,249400000.0
2008-06-05 15:10:00,207.215,207.25,207.12,207.12,216500000.0
2008-06-05 15:11:00,207.115,207.12,206.99,207.04,252400000.0
2008-06-05 15:12:00,207.03,207.26,207.02,207.175,311800000.0
2008-06-05 15:13:00,207.17,207.225,206.94,207.0,298175000.0
2008-06-05 15:14:00,207.0,207.04,206.94,206.96,292262500.0
2008-06-05 15:15:00,206.965,207.1,206.965,207.03,323100000.0
2008-06-05 15:16:00,207.03,207.28,207.03,207.28,351500000.0
2008-06-05 15:17:00,207.28,207.33,207.21,207.24,241700000.0
2008-06-05 15:18:00,207.23,207.24,207.07,207.08,228625000.0
2008-06-05 15:19:00,207.08,207.1,206.995,207.03,220000000.0
2008-06-05 15:20:00,207.03,207.06,206.99,206.99,164900000.0
2008-06-05 15:21:00,206.995,207.03,206.87,206.87,282100000.0
2008-06-05 15:22:00,206.875,206.98,206.855,206.965,285600000.0
2008-06-05 15:23:00,206.96,207.05,206.92,207.05,228762500.0
2008-06-05 15:24:00,207.04,207.06,206.95,206.99,250300000.0
2008-06-05 15:25:00,206.99,207.02,206.92,206.95,182600000.0
2008-06-05 15:26:00,206.95,207.02,206.9,206.97,227900000.0
2008-06-05 15:27:00,206.98,206.99,206.85,206.89,228800000.0
2008-06-05 15:28:00,206.885,206.97,206.835,206.97,265300000.0
2008-06-05 15:29:00,206.975,206.98,206.86,206.93,156800000.0
2008-06-05 15:30:00,206.935,206.96,206.855,206.94,251300000.0
2008-06-05 15:31:00,206.94,206.99,206.91,206.97,193000000.0
2008-06-05 15:32:00,206.965,207.02,206.965,207.0,185600000.0
2008-06-05 15:33:00,207.0,207.05,206.99,207.04,195650000.0
2008-06-05 15:34:00,207.05,207.05,206.92,206.94,193487500.0
2008-06-05 15:35:00,206.94,206.97,206.85,206.9,256200000.0
2008-06-05 15:36:00,206.88,206.95,206.86,206.9,315100000.0
2008-06-05 15:37:00,206.91,207.14,206.895,207.1,296100000.0
2008-06-05 15:38:00,207.08,207.12,207.02,207.1,239800000.0
2008-06-05 15:39:00,207.1,207.185,207.075,207.185,238300000.0
2008-06-05 15:40:00,207.19,207.24,207.145,207.23,269300000.0
2008-06-05 15:41:00,207.235,207.31,207.185,207.185,258400000.0
2008-06-05 15:42:00,207.195,207.28,207.175,207.22,267700000.0
2008-06-05 15:43:00,207.22,207.35,207.215,207.285,321600000.0
2008-06-05 15:44:00,207.28,207.285,207.155,207.19,203900000.0
2008-06-05 15:45:00,207.18,207.22,207.145,207.18,233500000.0
2008-06-05 15:46:00,207.18,207.2,207.13,207.145,180800000.0
2008-06-05 15:47:00,207.135,207.135,207.055,207.09,215000000.0
2008-06-05 15:48:00,207.1,207.13,207.03,207.07,266100000.0
2008-06-05 15:49:00,207.07,207.18,207.07,207.135,254300000.0
2008-06-05 15:50:00,207.135,207.17,207.125,207.16,137100000.0
2008-06-05 15:51:00,207.16,207.26,207.14,207.165,176300000.0
2008-06-05 15:52:00,207.165,207.18,207.125,207.14,197000000.0
2008-06-05 15:53:00,207.14,207.22,207.14,207.2,167200000.0
2008-06-05 15:54:00,207.2,207.23,207.16,207.2,165600000.0
2008-06-05 15:55:00,207.195,207.195,207.08,207.08,223900000.0
2008-06-05 15:56:00,207.07,207.11,207.03,207.08,173400000.0
2008-06-05 15:57:00,207.08,207.14,207.02,207.12,289300000.0
2008-06-05 15:58:00,207.105,207.19,207.105,207.12,212400000.0
2008-06-05 15:59:00,207.12,207.24,207.105,207.23,222700000.0
2008-06-05 16:00:00,207.23,207.275,207.085,207.09,296900000.0
2008-06-05 16:01:00,207.09,207.13,207.04,207.13,213300000.0
2008-06-05 16:02:00,207.115,207.21,207.105,207.16,243000000.0
2008-06-05 16:03:00,207.155,207.2,207.075,207.135,474700000.0
2008-06-05 16:04:00,207.145,207.275,207.135,207.25,275600000.0
2008-06-05 16:05:00,207.25,207.31,207.235,207.29,178400000.0
2008-06-05 16:06:00,207.29,207.35,207.26,207.28,236400000.0
2008-06-05 16:07:00,207.28,207.28,207.21,207.235,200500000.0
2008-06-05 16:08:00,207.24,207.32,207.2,207.225,231600000.0
2008-06-05 16:09:00,207.25,207.26,207.19,207.22,150600000.0
2008-06-05 16:10:00,207.22,207.3,207.21,207.24,290100000.0
2008-06-05 16:11:00,207.24,207.41,207.225,207.295,557100000.0
2008-06-05 16:12:00,207.28,207.295,207.1,207.16,314900000.0
2008-06-05 16:13:00,207.16,207.2,207.09,207.095,202400000.0
2008-06-05 16:14:00,207.09,207.15,206.965,206.975,291900000.0
2008-06-05 16:15:00,206.975,207.09,206.975,207.075,265300000.0
2008-06-05 16:16:00,207.075,207.095,206.99,207.02,224000000.0
2008-06-05 16:17:00,207.015,207.08,207.0,207.05,283100000.0
2008-06-05 16:18:00,207.04,207.25,207.04,207.12,313900000.0
2008-06-05 16:19:00,207.12,207.34,207.115,207.29,309900000.0
2008-06-05 16:20:00,207.29,207.31,207.2,207.2,300700000.0
2008-06-05 16:21:00,207.2,207.21,207.17,207.185,116200000.0
2008-06-05 16:22:00,207.19,207.19,207.145,207.17,122400000.0
2008-06-05 16:23:00,207.17,207.2,207.17,207.19,130100000.0
2008-06-05 16:24:00,207.19,207.31,207.19,207.29,211800000.0
2008-06-05 16:25:00,207.29,207.3,207.24,207.28,182700000.0
2008-06-05 16:26:00,207.28,207.285,207.22,207.265,190900000.0
2008-06-05 16:27:00,207.265,207.33,207.235,207.26,206400000.0
2008-06-05 16:28:00,207.27,207.29,207.24,207.25,166700000.0
2008-06-05 16:29:00,207.25,207.31,207.23,207.3,194300000.0
2008-06-05 16:30:00,207.3,207.3,207.24,207.26,185400000.0
2008-06-05 16:31:00,207.26,207.31,207.26,207.28,120800000.0
2008-06-05 16:32:00,207.28,207.4,207.28,207.39,213900000.0
2008-06-05 16:33:00,207.39,207.45,207.37,207.42,236200000.0
2008-06-05 16:34:00,207.42,207.45,207.365,207.41,227800000.0
2008-06-05 16:35:00,207.43,207.43,207.305,207.32,153450000.0
2008-06-05 16:36:00,207.33,207.34,207.285,207.32,233450000.0
2008-06-05 16:37:00,207.315,207.315,207.23,207.28,187500000.0
2008-06-05 16:38:00,207.28,207.38,207.28,207.38,225900000.0
2008-06-05 16:39:00,207.38,207.39,207.325,207.38,179425000.0
2008-06-05 16:40:00,207.38,207.39,207.35,207.37,88575000.0
2008-06-05 16:41:00,207.36,207.36,207.315,207.315,81500000.0
2008-06-05 16:42:00,207.32,207.38,207.3,207.35,152500000.0
2008-06-05 16:43:00,207.35,207.4,207.29,207.29,200100000.0
2008-06-05 16:44:00,207.29,207.39,207.28,207.39,206162500.0
2008-06-05 16:45:00,207.39,207.39,207.35,207.385,370800000.0
2008-06-05 16:46:00,207.375,207.44,207.35,207.37,200700000.0
2008-06-05 16:47:00,207.37,207.4,207.34,207.37,183300000.0
2008-06-05 16:48:00,207.38,207.42,207.34,207.36,150400000.0
2008-06-05 16:49:00,207.36,207.42,207.32,207.38,210700000.0
2008-06-05 16:50:00,207.38,207.4,207.36,207.37,133400000.0
2008-06-05 16:51:00,207.37,207.4,207.33,207.33,199900000.0
2008-06-05 16:52:00,207.34,207.34,207.28,207.3,137200000.0
2008-06-05 16:53:00,207.3,207.32,207.26,207.26,182700000.0
2008-06-05 16:54:00,207.265,207.32,207.265,207.31,68400000.0
2008-06-05 16:55:00,207.31,207.37,207.295,207.34,92800000.0
2008-06-05 16:56:00,207.35,207.41,207.35,207.4,63100000.0
2008-06-05 16:57:00,207.41,207.41,207.35,207.4,159900000.0
2008-06-05 16:58:00,207.4,207.4,207.345,207.37,104300000.0
2008-06-05 16:59:00,207.36,207.46,207.35,207.42,159300000.0
2008-06-05 17:00:00,207.4,207.42,207.39,207.405,90687500.0
2008-06-05 17:01:00,207.4,207.48,207.39,207.45,160437500.0
2008-06-05 17:02:00,207.455,207.46,207.395,207.42,182150000.0
2008-06-05 17:03:00,207.42,207.48,207.42,207.455,168300000.0
2008-06-05 17:04:00,207.455,207.46,207.425,207.43,101475000.0
2008-06-05 17:05:00,207.43,207.43,207.31,207.32,69950000.0
2008-06-05 17:06:00,207.32,207.36,207.26,207.3,267600000.0
2008-06-05 17:07:00,207.3,207.335,207.29,207.3,190700000.0
2008-06-05 17:08:00,207.3,207.34,207.29,207.32,186100000.0
2008-06-05 17:09:00,207.32,207.34,207.28,207.28,194200000.0
2008-06-05 17:10:00,207.28,207.31,207.28,207.3,189500000.0
2008-06-05 17:11:00,207.3,207.37,207.295,207.33,239500000.0
2008-06-05 17:12:00,207.33,207.37,207.29,207.34,228700000.0
2008-06-05 17:13:00,207.34,207.38,207.32,207.35,289600000.0
2008-06-05 17:14:00,207.35,207.36,207.26,207.28,273700000.0
2008-06-05 17:15:00,207.28,207.34,207.28,207.3,204400000.0
2008-06-05 17:16:00,207.3,207.32,207.28,207.29,179300000.0
2008-06-05 17:17:00,207.29,207.35,207.29,207.33,179900000.0
2008-06-05 17:18:00,207.335,207.335,207.26,207.29,162900000.0
2008-06-05 17:19:00,207.29,207.335,207.28,207.325,158300000.0
2008-06-05 17:20:00,207.33,207.33,207.29,207.305,135200000.0
2008-06-05 17:21:00,207.305,207.365,207.29,207.32,154400000.0
2008-06-05 17:22:00,207.32,207.335,207.27,207.335,196400000.0
2008-06-05 17:23:00,207.335,207.38,207.305,207.31,163300000.0
2008-06-05 17:24:00,207.31,207.32,207.275,207.28,129300000.0
2008-06-05 17:25:00,207.28,207.32,207.28,207.28,151500000.0
2008-06-05 17:26:00,207.28,207.29,207.21,207.22,240800000.0
2008-06-05 17:27:00,207.22,207.22,207.185,207.21,172100000.0
2008-06-05 17:28:00,207.21,207.22,207.19,207.22,140800000.0
2008-06-05 17:29:00,207.22,207.25,207.22,207.24,111500000.0
2008-06-05 17:30:00,207.225,207.28,207.2,207.245,176200000.0
2008-06-05 17:31:00,207.25,207.26,207.225,207.25,128400000.0
2008-06-05 17:32:00,207.25,207.26,207.215,207.215,111600000.0
2008-06-05 17:33:00,207.215,207.22,207.16,207.21,171600000.0
2008-06-05 17:34:00,207.215,207.235,207.19,207.195,95100000.0
2008-06-05 17:35:00,207.195,207.23,207.195,207.215,64700000.0
2008-06-05 17:36:00,207.21,207.27,207.21,207.255,189700000.0
2008-06-05 17:37:00,207.26,207.31,207.26,207.29,155500000.0
2008-06-05 17:38:00,207.29,207.37,207.29,207.325,168000000.0
2008-06-05 17:39:00,207.32,207.36,207.32,207.35,172300000.0
2008-06-05 17:40:00,207.35,207.36,207.295,207.325,123200000.0
2008-06-05 17:41:00,207.33,207.36,207.31,207.34,120800000.0
2008-06-05 17:42:00,207.34,207.34,207.28,207.295,122400000.0
2008-06-05 17:43:00,207.285,207.31,207.275,207.295,96900000.0
2008-06-05 17:44:00,207.295,207.305,207.27,207.3,99500000.0
2008-06-05 17:45:00,207.3,207.31,207.29,207.31,45800000.0
2008-06-05 17:46:00,207.305,207.365,207.305,207.36,141100000.0
2008-06-05 17:47:00,207.355,207.39,207.355,207.385,88100000.0
2008-06-05 17:48:00,207.385,207.39,207.31,207.35,156500000.0
2008-06-05 17:49:00,207.35,207.39,207.32,207.33,118300000.0
2008-06-05 17:50:00,207.33,207.33,207.29,207.3,34400000.0
2008-06-05 17:51:00,207.3,207.34,207.26,207.305,119900000.0
2008-06-05 17:52:00,207.3,207.35,207.26,207.32,289300000.0
2008-06-05 17:53:00,207.305,207.35,207.27,207.345,238200000.0
2008-06-05 17:54:00,207.35,207.43,207.35,207.39,227100000.0
2008-06-05 17:55:00,207.4,207.4,207.32,207.35,116100000.0
2008-06-05 17:56:00,207.35,207.43,207.35,207.42,191100000.0
2008-06-05 17:57:00,207.42,207.42,207.325,207.36,171800000.0
2008-06-05 17:58:00,207.36,207.36,207.27,207.3,109500000.0
2008-06-05 17:59:00,207.3,207.33,207.3,207.33,120600000.0
2008-06-05 18:00:00,207.33,207.35,207.3,207.33,84800000.0
2008-06-05 18:01:00,207.33,207.37,207.29,207.36,171500000.0
2008-06-05 18:02:00,207.35,207.35,207.3,207.3,140400000.0
2008-06-05 18:03:00,207.3,207.33,207.3,207.32,67000000.0
2008-06-05 18:04:00,207.33,207.375,207.22,207.24,202400000.0
2008-06-05 18:05:00,207.24,207.25,207.185,207.24,242800000.0
2008-06-05 18:06:00,207.24,207.28,207.2,207.25,160200000.0
2008-06-05 18:07:00,207.25,207.25,207.18,207.185,117400000.0
2008-06-05 18:08:00,207.18,207.19,207.14,207.16,123500000.0
2008-06-05 18:09:00,207.16,207.16,207.1,207.14,162600000.0
2008-06-05 18:10:00,207.14,207.18,207.14,207.17,142300000.0
2008-06-05 18:11:00,207.17,207.21,207.17,207.17,118500000.0
2008-06-05 18:12:00,207.17,207.21,207.17,207.17,115300000.0
2008-06-05 18:13:00,207.17,207.19,207.15,207.15,42200000.0
2008-06-05 18:14:00,207.15,207.17,207.085,207.13,129000000.0
2008-06-05 18:15:00,207.115,207.16,207.11,207.12,175600000.0
2008-06-05 18:16:00,207.115,207.14,207.105,207.13,75600000.0
2008-06-05 18:17:00,207.13,207.14,207.12,207.14,29500000.0
2008-06-05 18:18:00,207.14,207.15,207.095,207.12,112900000.0
2008-06-05 18:19:00,207.12,207.12,207.08,207.09,69100000.0
2008-06-05 18:20:00,207.09,207.125,207.07,207.12,144800000.0
2008-06-05 18:21:00,207.12,207.16,207.12,207.13,71200000.0
2008-06-05 18:22:00,207.135,207.17,207.13,207.15,158500000.0
2008-06-05 18:23:00,207.15,207.17,207.15,207.17,110100000.0
2008-06-05 18:24:00,207.155,207.2,207.15,207.19,152800000.0
2008-06-05 18:25:00,207.19,207.2,207.12,207.15,168500000.0
2008-06-05 18:26:00,207.15,207.21,207.15,207.18,119100000.0
2008-06-05 18:27:00,207.17,207.19,207.14,207.16,82100000.0
2008-06-05 18:28:00,207.16,207.17,207.16,207.17,55300000.0
2008-06-05 18:29:00,207.17,207.19,207.17,207.19,15800000.0
2008-06-05 18:30:00,207.19,207.19,207.16,207.16,68800000.0
2008-06-05 18:31:00,207.16,207.19,207.16,207.19,49800000.0
2008-06-05 18:32:00,207.19,207.23,207.165,207.22,114900000.0
2008-06-05 18:33:00,207.22,207.23,207.2,207.2,114600000.0
2008-06-05 18:34:00,207.2,207.22,207.2,207.22,94600000.0
2008-06-05 18:35:00,207.22,207.24,207.185,207.21,52600000.0
2008-06-05 18:36:00,207.21,207.24,207.19,207.19,90100000.0
2008-06-05 18:37:00,207.195,207.22,207.145,207.21,117000000.0
2008-06-05 18:38:00,207.2,207.2,207.16,207.16,76300000.0
2008-06-05 18:39:00,207.16,207.19,207.15,207.16,71000000.0
2008-06-05 18:40:00,207.16,207.19,207.14,207.19,83000000.0
2008-06-05 18:41:00,207.19,207.19,207.17,207.17,49200000.0
2008-06-05 18:42:00,207.19,207.19,207.14,207.17,53800000.0
2008-06-05 18:43:00,207.17,207.21,207.15,207.16,98600000.0
2008-06-05 18:44:00,207.16,207.16,207.14,207.14,49400000.0
2008-06-05 18:45:00,207.14,207.145,207.12,207.12,111600000.0
2008-06-05 18:46:00,207.12,207.16,207.12,207.14,102500000.0
2008-06-05 18:47:00,207.14,207.15,207.115,207.115,72100000.0
2008-06-05 18:48:00,207.11,207.11,207.055,207.08,100700000.0
2008-06-05 18:49:00,207.08,207.09,207.065,207.09,80100000.0
2008-06-05 18:50:00,207.09,207.12,207.07,207.08,169100000.0
2008-06-05 18:51:00,207.08,207.08,207.045,207.05,110200000.0
2008-06-05 18:52:00,207.05,207.08,207.05,207.08,91700000.0
2008-06-05 18:53:00,207.08,207.08,207.065,207.08,53000000.0
2008-06-05 18:54:00,207.085,207.1,207.06,207.06,78000000.0
2008-06-05 18:55:00,207.06,207.06,207.04,207.05,52900000.0
2008-06-05 18:56:00,207.06,207.07,206.99,207.01,100100000.0
2008-06-05 18:57:00,207.01,207.07,207.01,207.07,134100000.0
2008-06-05 18:58:00,207.07,207.16,207.07,207.09,187700000.0
2008-06-05 18:59:00,207.09,207.16,207.06,207.08,190000000.0
2008-06-05 19:00:00,207.08,207.15,207.06,207.15,109400000.0
2008-06-05 19:01:00,207.15,207.19,207.13,207.17,88600000.0
2008-06-05 19:02:00,207.17,207.18,207.125,207.13,94700000.0
2008-06-05 19:03:00,207.13,207.15,207.12,207.15,116100000.0
2008-06-05 19:04:00,207.15,207.15,207.1,207.1,106700000.0
2008-06-05 19:05:00,207.12,207.12,207.06,207.11,93100000.0
2008-06-05 19:06:00,207.09,207.14,207.09,207.12,54000000.0
2008-06-05 19:07:00,207.14,207.14,207.1,207.105,44300000.0
2008-06-05 19:08:00,207.1,207.125,207.1,207.12,76700000.0
2008-06-05 19:09:00,207.12,207.14,207.11,207.13,47200000.0
2008-06-05 19:10:00,207.13,207.15,207.13,207.15,42300000.0
2008-06-05 19:11:00,207.15,207.155,207.12,207.15,96200000.0
2008-06-05 19:12:00,207.13,207.16,207.12,207.16,68600000.0
2008-06-05 19:13:00,207.14,207.2,207.14,207.2,62800000.0
2008-06-05 19:14:00,207.2,207.21,207.19,207.19,22400000.0
2008-06-05 19:15:00,207.195,207.24,207.195,207.24,53700000.0
2008-06-05 19:16:00,207.24,207.26,207.2,207.2,99100000.0
2008-06-05 19:17:00,207.205,207.22,207.18,207.2,103500000.0
2008-06-05 19:18:00,207.2,207.22,207.16,207.22,64700000.0
2008-06-05 19:19:00,207.22,207.22,207.22,207.22,12000000.0
2008-06-05 19:20:00,207.22,207.28,207.18,207.26,112100000.0
2008-06-05 19:21:00,207.26,207.26,207.17,207.22,135400000.0
2008-06-05 19:22:00,207.22,207.22,207.16,207.16,53200000.0
2008-06-05 19:23:00,207.16,207.16,207.15,207.16,77600000.0
2008-06-05 19:24:00,207.15,207.18,207.12,207.13,74900000.0
2008-06-05 19:25:00,207.12,207.17,207.12,207.16,85900000.0
2008-06-05 19:26:00,207.17,207.17,207.13,207.16,57300000.0
2008-06-05 19:27:00,207.16,207.22,207.16,207.2,101600000.0
2008-06-05 19:28:00,207.22,207.22,207.2,207.2,24000000.0
2008-06-05 19:29:00,207.22,207.22,207.15,207.16,49400000.0
2008-06-05 19:30:00,207.16,207.18,207.115,207.18,109500000.0
2008-06-05 19:31:00,207.17,207.19,207.15,207.18,72400000.0
2008-06-05 19:32:00,207.18,207.19,207.15,207.15,64400000.0
2008-06-05 19:33:00,207.14,207.18,207.14,207.17,47300000.0
2008-06-05 19:34:00,207.18,207.18,207.13,207.18,89500000.0
2008-06-05 19:35:00,207.19,207.21,207.18,207.19,112000000.0
2008-06-05 19:36:00,207.19,207.19,207.17,207.19,55600000.0
2008-06-05 19:37:00,207.19,207.21,207.15,207.17,62500000.0
2008-06-05 19:38:00,207.17,207.19,207.17,207.19,5700000.0
2008-06-05 19:39:00,207.17,207.24,207.17,207.24,84100000.0
2008-06-05 19:40:00,207.24,207.24,207.185,207.185,100700000.0
2008-06-05 19:41:00,207.185,207.23,207.18,207.23,58800000.0
2008-06-05 19:42:00,207.23,207.27,207.21,207.27,82000000.0
2008-06-05 19:43:00,207.27,207.28,207.22,207.26,96000000.0
2008-06-05 19:44:00,207.26,207.27,207.19,207.19,83400000.0
2008-06-05 19:45:00,207.19,207.24,207.19,207.22,75600000.0
2008-06-05 19:46:00,207.22,207.22,207.18,207.18,38000000.0
2008-06-05 19:47:00,207.18,207.18,207.08,207.14,128400000.0
2008-06-05 19:48:00,207.14,207.14,207.12,207.12,21600000.0
2008-06-05 19:49:00,207.12,207.18,207.12,207.18,58200000.0
2008-06-05 19:50:00,207.18,207.19,207.14,207.15,77200000.0
2008-06-05 19:51:00,207.15,207.19,207.15,207.19,42200000.0
2008-06-05 19:52:00,207.19,207.19,207.11,207.15,82800000.0
2008-06-05 19:53:00,207.15,207.15,207.1,207.13,59600000.0
2008-06-05 19:54:00,207.13,207.13,207.11,207.11,8800000.0
2008-06-05 19:55:00,207.115,207.16,207.11,207.16,47800000.0
2008-06-05 19:56:00,207.14,207.16,207.135,207.16,26800000.0
2008-06-05 19:57:00,207.145,207.18,207.135,207.14,40300000.0
2008-06-05 19:58:00,207.14,207.17,207.135,207.15,41700000.0
2008-06-05 19:59:00,207.15,207.17,207.135,207.16,35200000.0
2008-06-05 20:00:00,207.17,207.18,207.14,207.14,76600000.0
2008-06-05 20:01:00,207.14,207.14,207.1,207.1,67500000.0
2008-06-05 20:02:00,207.1,207.1,207.045,207.05,77600000.0
2008-06-05 20:03:00,207.05,207.11,207.005,207.02,223700000.0
2008-06-05 20:04:00,207.015,207.12,207.01,207.055,131500000.0
2008-06-05 20:05:00,207.055,207.08,207.0,207.04,125900000.0
2008-06-05 20:06:00,207.04,207.04,207.01,207.02,75000000.0
2008-06-05 20:07:00,207.02,207.03,206.96,206.965,128300000.0
2008-06-05 20:08:00,206.955,207.02,206.955,206.99,53800000.0
2008-06-05 20:09:00,206.97,207.0,206.96,206.96,60200000.0
2008-06-05 20:10:00,206.97,206.98,206.945,206.97,120600000.0
2008-06-05 20:11:00,206.975,206.99,206.96,206.99,52000000.0
2008-06-05 20:12:00,206.98,207.0,206.96,207.0,60300000.0
2008-06-05 20:13:00,207.01,207.01,206.94,206.94,28600000.0
2008-06-05 20:14:00,206.945,206.99,206.94,206.94,69700000.0
2008-06-05 20:15:00,206.935,206.96,206.93,206.93,50700000.0
2008-06-05 20:16:00,206.93,206.99,206.93,206.98,83700000.0
2008-06-05 20:17:00,206.98,207.02,206.98,207.0,116000000.0
2008-06-05 20:18:00,207.0,207.0,206.94,206.98,85800000.0
2008-06-05 20:19:00,206.98,206.98,206.94,206.95,107800000.0
2008-06-05 20:20:00,206.95,206.955,206.76,206.79,278600000.0
2008-06-05 20:21:00,206.79,206.86,206.77,206.85,113600000.0
2008-06-05 20:22:00,206.86,206.87,206.715,206.725,158800000.0
2008-06-05 20:23:00,206.72,206.82,206.66,206.8,153700000.0
2008-06-05 20:24:00,206.8,206.8,206.72,206.8,302200000.0
2008-06-05 20:25:00,206.8,206.84,206.78,206.81,143500000.0
2008-06-05 20:26:00,206.81,206.83,206.77,206.78,153900000.0
2008-06-05 20:27:00,206.78,206.8,206.72,206.73,115900000.0
2008-06-05 20:28:00,206.72,206.76,206.675,206.68,197900000.0
2008-06-05 20:29:00,206.68,206.78,206.67,206.75,224000000.0
2008-06-05 20:30:00,206.75,206.76,206.71,206.735,290800000.0
2008-06-05 20:31:00,206.735,206.77,206.68,206.7,291200000.0
2008-06-05 20:32:00,206.7,206.755,206.68,206.68,284800000.0
2008-06-05 20:33:00,206.69,206.73,206.685,206.69,183000000.0
2008-06-05 20:34:00,206.69,206.75,206.675,206.75,197000000.0
2008-06-05 20:35:00,206.75,206.85,206.75,206.85,172700000.0
2008-06-05 20:36:00,206.85,206.87,206.79,206.835,173800000.0
2008-06-05 20:37:00,206.83,206.85,206.8,206.82,75000000.0
2008-06-05 20:38:00,206.82,206.84,206.77,206.84,119900000.0
2008-06-05 20:39:00,206.84,206.96,206.82,206.91,208900000.0
2008-06-05 20:40:00,206.91,206.91,206.84,206.86,155500000.0
2008-06-05 20:41:00,206.86,206.87,206.83,206.84,181100000.0
2008-06-05 20:42:00,206.84,206.84,206.71,206.72,159300000.0
2008-06-05 20:43:00,206.72,206.77,206.72,206.74,119600000.0
2008-06-05 20:44:00,206.75,206.86,206.74,206.85,142800000.0
2008-06-05 20:45:00,206.85,207.0,206.85,207.0,185700000.0
2008-06-05 20:46:00,206.98,206.98,206.87,206.89,112200000.0
2008-06-05 20:47:00,206.87,206.89,206.83,206.89,147800000.0
2008-06-05 20:48:00,206.89,206.93,206.89,206.91,143000000.0
2008-06-05 20:49:00,206.92,206.98,206.89,206.98,133200000.0
2008-06-05 20:50:00,206.98,206.99,206.97,206.97,70600000.0
2008-06-05 20:51:00,206.97,206.98,206.84,206.92,182400000.0
2008-06-05 20:52:00,206.92,206.96,206.85,206.85,128300000.0
2008-06-05 20:53:00,206.85,206.89,206.81,206.83,225400000.0
2008-06-05 20:54:00,206.835,206.93,206.83,206.875,176900000.0
2008-06-05 20:55:00,206.89,206.99,206.885,206.95,168000000.0
2008-06-05 20:56:00,206.94,206.95,206.895,206.94,100200000.0
2008-06-05 20:57:00,206.94,206.96,206.91,206.93,156000000.0
2008-06-05 20:58:00,206.935,206.99,206.935,206.99,103100000.0
2008-06-05 20:59:00,206.97,207.025,206.96,206.98,213500000.0
2008-06-05 21:00:00,206.98,207.01,206.98,207.0,59400000.0
2008-06-05 21:01:00,207.0,207.07,206.98,207.03,152400000.0
2008-06-05 21:02:00,207.03,207.065,207.0,207.05,150800000.0
2008-06-05 21:03:00,207.05,207.06,207.01,207.01,169700000.0
2008-06-05 21:04:00,207.01,207.03,207.0,207.025,138100000.0
2008-06-05 21:05:00,207.03,207.07,207.025,207.07,134200000.0
2008-06-05 21:06:00,207.06,207.14,207.055,207.13,101300000.0
2008-06-05 21:07:00,207.125,207.16,207.12,207.15,92300000.0
2008-06-05 21:08:00,207.15,207.19,207.135,207.19,461000000.0
2008-06-05 21:09:00,207.2,207.3,207.19,207.27,281400000.0
2008-06-05 21:10:00,207.25,207.27,207.2,207.25,104000000.0
2008-06-05 21:11:00,207.23,207.28,207.21,207.24,68800000.0
2008-06-05 21:12:00,207.22,207.32,207.22,207.31,101600000.0
2008-06-05 21:13:00,207.3,207.32,207.24,207.29,126300000.0
2008-06-05 21:14:00,207.265,207.28,207.24,207.24,39300000.0
2008-06-05 21:15:00,207.26,207.28,207.24,207.28,50800000.0
2008-06-05 21:16:00,207.28,207.33,207.24,207.24,56700000.0
2008-06-05 21:17:00,207.24,207.24,207.19,207.195,76000000.0
2008-06-05 21:18:00,207.195,207.28,207.19,207.23,150100000.0
2008-06-05 21:19:00,207.23,207.3,207.23,207.27,89200000.0
2008-06-05 21:20:00,207.27,207.3,207.24,207.24,48100000.0
2008-06-05 21:21:00,207.24,207.3,207.24,207.25,53900000.0
2008-06-05 21:22:00,207.25,207.25,207.15,207.16,82200000.0
2008-06-05 21:23:00,207.16,207.23,207.15,207.23,104100000.0
2008-06-05 21:24:00,207.23,207.23,207.21,207.21,28000000.0
2008-06-05 21:25:00,207.21,207.25,207.21,207.23,19200000.0
2008-06-05 21:26:00,207.23,207.24,207.215,207.225,20600000.0
2008-06-05 21:27:00,207.22,207.25,207.21,207.25,70900000.0
2008-06-05 21:28:00,207.25,207.29,207.24,207.27,54700000.0
2008-06-05 21:29:00,207.28,207.28,207.26,207.26,18000000.0
2008-06-05 21:30:00,207.28,207.3,207.25,207.3,43000000.0
2008-06-05 21:31:00,207.29,207.3,207.27,207.3,22300000.0
2008-06-05 21:32:00,207.3,207.3,207.29,207.3,26000000.0
2008-06-05 21:33:00,207.3,207.3,207.29,207.29,22000000.0
2008-06-05 21:34:00,207.29,207.29,207.24,207.25,27700000.0
2008-06-05 21:35:00,207.25,207.27,207.24,207.27,19200000.0
2008-06-05 21:36:00,207.27,207.29,207.27,207.29,16000000.0
2008-06-05 21:37:00,207.27,207.31,207.27,207.31,20400000.0
2008-06-05 21:38:00,207.32,207.5,207.32,207.48,122200000.0
2008-06-05 21:39:00,207.48,207.48,207.41,207.43,94900000.0
2008-06-05 21:40:00,207.41,207.45,207.41,207.435,42200000.0
2008-06-05 21:41:00,207.435,207.47,207.41,207.42,108300000.0
2008-06-05 21:42:00,207.425,207.47,207.42,207.47,73600000.0
2008-06-05 21:43:00,207.45,207.47,207.435,207.44,56900000.0
2008-06-05 21:44:00,207.44,207.47,207.42,207.46,55000000.0
2008-06-05 21:45:00,207.47,207.51,207.47,207.47,82900000.0
2008-06-05 21:46:00,207.46,207.47,207.41,207.45,118100000.0
2008-06-05 21:47:00,207.46,207.46,207.45,207.45,57200000.0
2008-06-05 21:48:00,207.45,207.46,207.43,207.44,34100000.0
2008-06-05 21:49:00,207.44,207.46,207.44,207.46,34800000.0
2008-06-05 21:50:00,207.46,207.46,207.45,207.46,24400000.0
2008-06-05 21:51:00,207.46,207.47,207.45,207.45,32400000.0
2008-06-05 21:52:00,207.45,207.45,207.41,207.44,60600000.0
2008-06-05 21:53:00,207.44,207.49,207.43,207.46,58000000.0
2008-06-05 21:54:00,207.46,207.47,207.425,207.44,30000000.0
2008-06-05 21:55:00,207.425,207.44,207.425,207.435,20400000.0
2008-06-05 21:56:00,207.43,207.46,207.43,207.455,70800000.0
2008-06-05 21:57:00,207.455,207.52,207.445,207.52,40000000.0
2008-06-05 21:58:00,207.525,207.54,207.485,207.525,48000000.0
2008-06-05 21:59:00,207.525,207.55,207.5,207.5,72400000.0
2008-06-05 22:00:00,207.5,207.5,207.47,207.48,91300000.0
2008-06-05 22:01:00,207.47,207.48,207.43,207.43,50800000.0
2008-06-05 22:02:00,207.435,207.435,207.4,207.42,8400000.0
2008-06-05 22:03:00,207.42,207.45,207.41,207.42,93600000.0
2008-06-05 22:04:00,207.42,207.44,207.405,207.43,71600000.0
2008-06-05 22:05:00,207.43,207.44,207.41,207.42,116400000.0
2008-06-05 22:06:00,207.42,207.44,207.41,207.42,58000000.0
2008-06-05 22:07:00,207.425,207.48,207.415,207.46,101200000.0
2008-06-05 22:08:00,207.46,207.48,207.45,207.45,46800000.0
2008-06-05 22:09:00,207.46,207.46,207.44,207.46,39200000.0
2008-06-05 22:10:00,207.48,207.48,207.48,207.48,8000000.0
2008-06-05 22:11:00,207.48,207.48,207.42,207.43,26800000.0
2008-06-05 22:12:00,207.44,207.45,207.42,207.435,29100000.0
2008-06-05 22:13:00,207.43,207.45,207.43,207.45,12900000.0
2008-06-05 22:14:00,207.45,207.45,207.45,207.45,15400000.0
2008-06-05 22:15:00,207.45,207.47,207.425,207.44,50300000.0
2008-06-05 22:16:00,207.44,207.44,207.43,207.43,8500000.0
2008-06-05 22:17:00,207.45,207.45,207.41,207.42,53800000.0
2008-06-05 22:18:00,207.41,207.43,207.41,207.43,15000000.0
2008-06-05 22:19:00,207.48,207.49,207.43,207.445,79200000.0
2008-06-05 22:20:00,207.435,207.48,207.415,207.425,91800000.0
2008-06-05 22:21:00,207.42,207.46,207.415,207.46,42700000.0
2008-06-05 22:22:00,207.465,207.47,207.45,207.47,50200000.0
2008-06-05 22:23:00,207.47,207.51,207.47,207.49,43900000.0
2008-06-05 22:24:00,207.49,207.55,207.48,207.48,93200000.0
2008-06-05 22:25:00,207.48,207.51,207.47,207.51,60600000.0
2008-06-05 22:26:00,207.51,207.51,207.49,207.51,48400000.0
2008-06-05 22:27:00,207.51,207.51,207.48,207.49,26000000.0
2008-06-05 22:28:00,207.49,207.5,207.47,207.47,57400000.0
2008-06-05 22:29:00,207.47,207.49,207.455,207.46,94900000.0
2008-06-05 22:30:00,207.47,207.49,207.46,207.47,43700000.0
2008-06-05 22:31:00,207.47,207.47,207.455,207.46,8300000.0
2008-06-05 22:32:00,207.46,207.46,207.41,207.41,56900000.0
2008-06-05 22:33:00,207.41,207.43,207.38,207.395,128600000.0
2008-06-05 22:34:00,207.395,207.52,207.39,207.415,100200000.0
2008-06-05 22:35:00,207.41,207.44,207.395,207.4,55000000.0
2008-06-05 22:36:00,207.4,207.44,207.4,207.44,89100000.0
2008-06-05 22:37:00,207.45,207.46,207.395,207.405,72100000.0
2008-06-05 22:38:00,207.4,207.44,207.4,207.425,50600000.0
2008-06-05 22:39:00,207.425,207.46,207.425,207.46,59800000.0
2008-06-05 22:40:00,207.46,207.48,207.44,207.48,78500000.0
2008-06-05 22:41:00,207.48,207.5,207.47,207.47,53700000.0
2008-06-05 22:42:00,207.47,207.475,207.415,207.45,102500000.0
2008-06-05 22:43:00,207.43,207.45,207.43,207.43,20800000.0
2008-06-05 22:44:00,207.43,207.45,207.41,207.42,74300000.0
2008-06-05 22:45:00,207.42,207.44,207.41,207.44,43100000.0
2008-06-05 22:46:00,207.44,207.45,207.42,207.44,72000000.0
2008-06-05 22:47:00,207.44,207.45,207.42,207.44,43400000.0
2008-06-05 22:48:00,207.44,207.44,207.4,207.44,61200000.0
2008-06-05 22:49:00,207.44,207.44,207.42,207.42,81400000.0
2008-06-05 22:50:00,207.42,207.44,207.42,207.42,84300000.0
2008-06-05 22:51:00,207.42,207.45,207.42,207.44,36000000.0
2008-06-05 22:52:00,207.435,207.435,207.42,207.42,19200000.0
2008-06-05 22:53:00,207.42,207.43,207.42,207.43,14100000.0
2008-06-05 22:54:00,207.43,207.43,207.42,207.42,7800000.0
2008-06-05 22:55:00,207.42,207.43,207.42,207.43,18300000.0
2008-06-05 22:56:00,207.43,207.43,207.43,207.43,24000000.0
2008-06-05 22:57:00,207.43,207.44,207.43,207.43,26000000.0
2008-06-05 22:58:00,207.42,207.47,207.41,207.43,62900000.0
2008-06-05 22:59:00,207.41,207.51,207.38,207.4,75100000.0
2008-06-05 23:00:00,207.42,207.42,207.39,207.39,26700000.0
2008-06-05 23:01:00,207.39,207.4,207.38,207.38,26500000.0
2008-06-05 23:02:00,207.44,207.45,207.38,207.4,11400000.0
2008-06-05 23:03:00,207.4,207.42,207.38,207.42,20300000.0
2008-06-05 23:04:00,207.44,207.48,207.42,207.455,11000000.0
2008-06-05 23:05:00,207.445,207.465,207.445,207.455,6900000.0
2008-06-05 23:06:00,207.445,207.455,207.44,207.455,3500000.0
2008-06-05 23:07:00,207.46,207.505,207.46,207.48,25400000.0
2008-06-05 23:08:00,207.475,207.485,207.445,207.45,11000000.0
2008-06-05 23:09:00,207.46,207.46,207.46,207.46,2000000.0
2008-06-05 23:10:00,207.46,207.47,207.45,207.47,7800000.0
2008-06-05 23:11:00,207.46,207.47,207.46,207.46,4000000.0
2008-06-05 23:12:00,207.47,207.48,207.455,207.48,9000000.0
2008-06-05 23:13:00,207.485,207.51,207.48,207.49,20500000.0
2008-06-05 23:14:00,207.49,207.49,207.46,207.46,11400000.0
2008-06-05 23:15:00,207.46,207.48,207.46,207.48,8000000.0
2008-06-05 23:16:00,207.48,207.48,207.47,207.48,9000000.0
2008-06-05 23:17:00,207.48,207.49,207.47,207.48,23800000.0
2008-06-05 23:18:00,207.48,207.48,207.445,207.445,8500000.0
2008-06-05 23:19:00,207.425,207.445,207.425,207.425,16300000.0
2008-06-05 23:20:00,207.43,207.435,207.42,207.425,12000000.0
2008-06-05 23:21:00,207.381,207.392,207.367,207.392,11800000.0
2008-06-05 23:22:00,207.43,207.45,207.43,207.45,18400000.0
2008-06-05 23:23:00,207.45,207.455,207.44,207.455,30000000.0
2008-06-05 23:24:00,207.445,207.5,207.415,207.5,62100000.0
2008-06-05 23:25:00,207.5,207.5,207.485,207.49,13600000.0
2008-06-05 23:26:00,207.49,207.49,207.47,207.47,12800000.0
2008-06-05 23:27:00,207.459,207.491,207.459,207.467,61800000.0
2008-06-05 23:28:00,207.465,207.49,207.465,207.485,6600000.0
2008-06-05 23:29:00,207.48,207.49,207.48,207.48,8200000.0
2008-06-05 23:30:00,207.48,207.505,207.435,207.455,22400000.0
2008-06-05 23:31:00,207.455,207.455,207.435,207.45,12400000.0
2008-06-05 23:32:00,207.44,207.45,207.39,207.39,32600000.0
2008-06-05 23:33:00,207.39,207.4,207.375,207.375,14900000.0
2008-06-05 23:34:00,207.36,207.4,207.32,207.38,43700000.0
2008-06-05 23:35:00,207.36,207.38,207.36,207.375,18500000.0
2008-06-05 23:36:00,207.39,207.395,207.365,207.365,4500000.0
2008-06-05 23:37:00,207.365,207.4,207.365,207.38,19100000.0
2008-06-05 23:38:00,207.38,207.385,207.365,207.365,10800000.0
2008-06-05 23:39:00,207.365,207.375,207.365,207.375,1000000.0
2008-06-05 23:40:00,207.38,207.39,207.35,207.35,42700000.0
2008-06-05 23:41:00,207.35,207.4,207.35,207.37,62600000.0
2008-06-05 23:42:00,207.37,207.37,207.325,207.325,10300000.0
2008-06-05 23:43:00,207.32,207.38,207.31,207.38,29300000.0
2008-06-05 23:44:00,207.38,207.38,207.31,207.345,21600000.0
2008-06-05 23:45:00,207.34,207.345,207.33,207.34,17200000.0
2008-06-05 23:46:00,207.34,207.375,207.34,207.37,22400000.0
2008-06-05 23:47:00,207.37,207.37,207.37,207.37,1500000.0
2008-06-05 23:48:00,207.37,207.37,207.37,207.37,1000000.0
2008-06-05 23:49:00,207.37,207.37,207.37,207.37,4900000.0
2008-06-05 23:50:00,207.37,207.37,207.365,207.365,3800000.0
2008-06-05 23:51:00,207.365,207.42,207.365,207.385,21500000.0
2008-06-05 23:52:00,207.38,207.4,207.38,207.4,16500000.0
2008-06-05 23:53:00,207.4,207.4,207.37,207.38,21300000.0
2008-06-05 23:54:00,207.375,207.375,207.375,207.375,2000000.0
2008-06-05 23:55:00,207.375,207.38,207.365,207.38,9600000.0
2008-06-05 23:56:00,207.39,207.39,207.39,207.39,1600000.0
2008-06-05 23:57:00,207.38,207.41,207.38,207.41,15300000.0
2008-06-05 23:58:00,207.4,207.4,207.4,207.4,28000000.0
2008-06-05 23:59:00,207.4,207.4,207.35,207.35,22800000.0
2008-06-06 00:00:00,207.36,207.39,207.34,207.35,79900000.0
2008-06-06 00:01:00,207.37,207.37,207.31,207.33,103200000.0
2008-06-06 00:02:00,207.32,207.335,207.29,207.29,66900000.0
2008-06-06 00:03:00,207.3,207.31,207.29,207.3,31700000.0
2008-06-06 00:04:00,207.3,207.31,207.29,207.3,26300000.0
2008-06-06 00:05:00,207.3,207.31,207.3,207.31,14400000.0
2008-06-06 00:06:00,207.31,207.32,207.31,207.32,32000000.0
2008-06-06 00:07:00,207.31,207.32,207.31,207.32,16000000.0
2008-06-06 00:08:00,207.31,207.31,207.29,207.29,25100000.0
2008-06-06 00:09:00,207.29,207.31,207.29,207.31,13300000.0
2008-06-06 00:10:00,207.31,207.32,207.31,207.31,7200000.0
2008-06-06 00:11:00,207.31,207.32,207.31,207.31,11000000.0
2008-06-06 00:12:00,207.31,207.42,207.3,207.405,36200000.0
2008-06-06 00:13:00,207.405,207.45,207.345,207.42,77800000.0
2008-06-06 00:14:00,207.42,207.42,207.38,207.395,47500000.0
2008-06-06 00:15:00,207.4,207.405,207.4,207.405,15300000.0
2008-06-06 00:16:00,207.41,207.41,207.41,207.41,4800000.0
2008-06-06 00:17:00,207.41,207.41,207.41,207.41,6400000.0
2008-06-06 00:18:00,207.41,207.425,207.4,207.425,36400000.0
2008-06-06 00:19:00,207.425,207.435,207.425,207.43,3000000.0
2008-06-06 00:20:00,207.43,207.49,207.4,207.415,29700000.0
2008-06-06 00:21:00,207.415,207.52,207.415,207.5,120100000.0
2008-06-06 00:22:00,207.51,207.51,207.45,207.45,46200000.0
2008-06-06 00:23:00,207.46,207.48,207.45,207.47,27900000.0
2008-06-06 00:24:00,207.47,207.5,207.47,207.5,10300000.0
2008-06-06 00:25:00,207.48,207.51,207.47,207.48,49500000.0
2008-06-06 00:26:00,207.48,207.49,207.475,207.475,29400000.0
2008-06-06 00:27:00,207.475,207.475,207.46,207.47,9700000.0
2008-06-06 00:28:00,207.46,207.47,207.45,207.465,33700000.0
2008-06-06 00:29:00,207.47,207.47,207.37,207.37,57400000.0
2008-06-06 00:30:00,207.36,207.385,207.35,207.38,36700000.0
2008-06-06 00:31:00,207.38,207.39,207.38,207.39,20000000.0
2008-06-06 00:32:00,207.39,207.4,207.38,207.385,39500000.0
2008-06-06 00:33:00,207.385,207.39,207.38,207.38,27900000.0
2008-06-06 00:34:00,207.41,207.43,207.41,207.42,54300000.0
2008-06-06 00:35:00,207.43,207.43,207.4,207.4,37600000.0
2008-06-06 00:36:00,207.4,207.42,207.4,207.405,16900000.0
2008-06-06 00:37:00,207.41,207.41,207.405,207.405,6300000.0
2008-06-06 00:38:00,207.41,207.41,207.38,207.4,29700000.0
2008-06-06 00:39:00,207.4,207.44,207.4,207.4,78500000.0
2008-06-06 00:40:00,207.41,207.41,207.38,207.38,56100000.0
2008-06-06 00:41:00,207.385,207.385,207.36,207.375,14100000.0
2008-06-06 00:42:00,207.37,207.37,207.36,207.36,14500000.0
2008-06-06 00:43:00,207.36,207.37,207.36,207.365,7700000.0
2008-06-06 00:44:00,207.37,207.38,207.36,207.38,10900000.0
2008-06-06 00:45:00,207.38,207.425,207.38,207.425,18500000.0
2008-06-06 00:46:00,207.42,207.44,207.41,207.42,24100000.0
2008-06-06 00:47:00,207.42,207.435,207.42,207.42,14100000.0
2008-06-06 00:48:00,207.42,207.435,207.41,207.41,5000000.0
2008-06-06 00:49:00,207.405,207.44,207.4,207.415,31500000.0
2008-06-06 00:50:00,207.42,207.45,207.4,207.41,46400000.0
2008-06-06 00:51:00,207.41,207.41,207.405,207.41,6700000.0
2008-06-06 00:52:00,207.41,207.41,207.4,207.41,15400000.0
2008-06-06 00:53:00,207.4,207.41,207.4,207.4,28000000.0
2008-06-06 00:54:00,207.4,207.42,207.4,207.41,30700000.0
2008-06-06 00:55:00,207.41,207.41,207.38,207.385,12400000.0
2008-06-06 00:56:00,207.385,207.395,207.385,207.39,7500000.0
2008-06-06 00:57:00,207.385,207.385,207.365,207.385,26700000.0
2008-06-06 00:58:00,207.385,207.39,207.365,207.37,62600000.0
2008-06-06 00:59:00,207.37,207.39,207.36,207.38,56100000.0
2008-06-06 01:00:00,207.37,207.39,207.32,207.32,117300000.0
2008-06-06 01:01:00,207.32,207.35,207.32,207.32,90700000.0
2008-06-06 01:02:00,207.33,207.35,207.32,207.35,136500000.0
2008-06-06 01:03:00,207.35,207.35,207.33,207.34,31600000.0
2008-06-06 01:04:00,207.34,207.37,207.34,207.35,22700000.0
2008-06-06 01:05:00,207.35,207.37,207.34,207.36,73500000.0
2008-06-06 01:06:00,207.36,207.37,207.34,207.36,80100000.0
2008-06-06 01:07:00,207.36,207.37,207.35,207.35,17900000.0
2008-06-06 01:08:00,207.35,207.355,207.345,207.355,20400000.0
2008-06-06 01:09:00,207.36,207.38,207.36,207.38,45300000.0
2008-06-06 01:10:00,207.38,207.39,207.37,207.37,19500000.0
2008-06-06 01:11:00,207.375,207.375,207.375,207.375,500000.0
2008-06-06 01:12:00,207.37,207.37,207.36,207.37,18300000.0
2008-06-06 01:13:00,207.37,207.4,207.37,207.4,28500000.0
2008-06-06 01:14:00,207.39,207.42,207.39,207.41,33000000.0
2008-06-06 01:15:00,207.41,207.41,207.37,207.38,51600000.0
2008-06-06 01:16:00,207.39,207.43,207.38,207.42,63100000.0
2008-06-06 01:17:00,207.42,207.43,207.39,207.4,65700000.0
2008-06-06 01:18:00,207.4,207.41,207.39,207.41,33800000.0
2008-06-06 01:19:00,207.405,207.415,207.405,207.41,14000000.0
2008-06-06 01:20:00,207.41,207.41,207.4,207.4,7100000.0
2008-06-06 01:21:00,207.405,207.405,207.405,207.405,500000.0
2008-06-06 01:22:00,207.405,207.405,207.4,207.4,7000000.0
2008-06-06 01:23:00,207.41,207.41,207.4,207.4,5200000.0
2008-06-06 01:24:00,207.4,207.405,207.39,207.39,16000000.0
2008-06-06 01:25:00,207.395,207.395,207.35,207.355,16100000.0
2008-06-06 01:26:00,207.355,207.365,207.33,207.345,31100000.0
2008-06-06 01:27:00,207.345,207.36,207.345,207.35,15600000.0
2008-06-06 01:28:00,207.35,207.36,207.345,207.345,12300000.0
2008-06-06 01:29:00,207.35,207.39,207.35,207.365,54900000.0
2008-06-06 01:30:00,207.37,207.39,207.37,207.38,16500000.0
2008-06-06 01:31:00,207.38,207.4,207.365,207.38,76200000.0
2008-06-06 01:32:00,207.385,207.395,207.375,207.39,29400000.0
2008-06-06 01:33:00,207.39,207.4,207.38,207.4,27500000.0
2008-06-06 01:34:00,207.4,207.4,207.4,207.4,8000000.0
2008-06-06 01:35:00,207.4,207.41,207.38,207.4,66100000.0
2008-06-06 01:36:00,207.41,207.41,207.4,207.4,30500000.0
2008-06-06 01:37:00,207.395,207.4,207.39,207.4,48400000.0
2008-06-06 01:38:00,207.4,207.4,207.38,207.38,54800000.0
2008-06-06 01:39:00,207.38,207.39,207.38,207.39,51200000.0
2008-06-06 01:40:00,207.39,207.425,207.375,207.41,79300000.0
2008-06-06 01:41:00,207.41,207.42,207.4,207.4,32400000.0
2008-06-06 01:42:00,207.4,207.4,207.4,207.4,24000000.0
2008-06-06 01:43:00,207.4,207.4,207.4,207.4,20500000.0
2008-06-06 01:44:00,207.4,207.4,207.4,207.4,7100000.0
2008-06-06 01:45:00,207.39,207.41,207.38,207.4,51800000.0
2008-06-06 01:46:00,207.4,207.4,207.36,207.385,72800000.0
2008-06-06 01:47:00,207.385,207.42,207.37,207.42,75700000.0
2008-06-06 01:48:00,207.41,207.43,207.38,207.4,95600000.0
2008-06-06 01:49:00,207.4,207.44,207.395,207.44,105200000.0
2008-06-06 01:50:00,207.44,207.46,207.41,207.415,85900000.0
2008-06-06 01:51:00,207.4,207.41,207.4,207.41,13500000.0
2008-06-06 01:52:00,207.41,207.43,207.41,207.42,84800000.0
2008-06-06 01:53:00,207.42,207.42,207.41,207.41,35600000.0
2008-06-06 01:54:00,207.43,207.43,207.4,207.41,32000000.0
2008-06-06 01:55:00,207.41,207.42,207.4,207.41,62800000.0
2008-06-06 01:56:00,207.41,207.55,207.41,207.47,128200000.0
2008-06-06 01:57:00,207.47,207.52,207.47,207.47,68300000.0
2008-06-06 01:58:00,207.47,207.48,207.43,207.44,99000000.0
2008-06-06 01:59:00,207.44,207.45,207.375,207.375,116400000.0
2008-06-06 02:00:00,207.38,207.38,207.37,207.38,47500000.0
2008-06-06 02:01:00,207.38,207.39,207.32,207.33,99100000.0
2008-06-06 02:02:00,207.33,207.36,207.33,207.36,53900000.0
2008-06-06 02:03:00,207.35,207.4,207.35,207.36,16300000.0
2008-06-06 02:04:00,207.36,207.36,207.36,207.36,4800000.0
2008-06-06 02:05:00,207.36,207.42,207.35,207.42,31700000.0
2008-06-06 02:06:00,207.42,207.44,207.39,207.42,60900000.0
2008-06-06 02:07:00,207.42,207.42,207.4,207.4,15400000.0
2008-06-06 02:08:00,207.38,207.43,207.38,207.42,90100000.0
2008-06-06 02:09:00,207.43,207.43,207.42,207.42,25600000.0
2008-06-06 02:10:00,207.42,207.43,207.39,207.4,66600000.0
2008-06-06 02:11:00,207.4,207.44,207.4,207.44,59300000.0
2008-06-06 02:12:00,207.44,207.44,207.4,207.42,82500000.0
2008-06-06 02:13:00,207.42,207.46,207.42,207.45,64300000.0
2008-06-06 02:14:00,207.45,207.46,207.44,207.46,31200000.0
2008-06-06 02:15:00,207.47,207.51,207.47,207.51,44100000.0
2008-06-06 02:16:00,207.51,207.54,207.47,207.54,138800000.0
2008-06-06 02:17:00,207.54,207.56,207.51,207.54,114600000.0
2008-06-06 02:18:00,207.54,207.54,207.5,207.52,76300000.0
2008-06-06 02:19:00,207.52,207.52,207.5,207.51,31000000.0
2008-06-06 02:20:00,207.51,207.53,207.5,207.5,41100000.0
2008-06-06 02:21:00,207.5,207.5,207.41,207.43,163700000.0
2008-06-06 02:22:00,207.43,207.46,207.42,207.44,118700000.0
2008-06-06 02:23:00,207.44,207.44,207.43,207.43,27625000.0
2008-06-06 02:24:00,207.43,207.46,207.43,207.45,56437500.0
2008-06-06 02:25:00,207.45,207.45,207.4,207.4,10737500.0
2008-06-06 02:26:00,207.4,207.45,207.4,207.45,3162500.0
2008-06-06 02:27:00,207.45,207.45,207.41,207.41,6025000.0
2008-06-06 02:28:00,207.45,207.49,207.41,207.49,28475000.0
2008-06-06 02:29:00,207.49,207.5,207.47,207.48,80900000.0
2008-06-06 02:30:00,207.48,207.48,207.41,207.45,62737500.0
2008-06-06 02:31:00,207.45,207.46,207.39,207.39,128100000.0
2008-06-06 02:32:00,207.39,207.41,207.36,207.4,98000000.0
2008-06-06 02:33:00,207.4,207.43,207.36,207.36,87800000.0
2008-06-06 02:34:00,207.36,207.395,207.33,207.39,46780000.0
2008-06-06 02:35:00,207.395,207.405,207.375,207.375,20300000.0
2008-06-06 02:36:00,207.395,207.4,207.36,207.395,31600000.0
2008-06-06 02:37:00,207.39,207.43,207.37,207.42,57780000.0
2008-06-06 02:38:00,207.42,207.44,207.4,207.42,48200000.0
2008-06-06 02:39:00,207.41,207.455,207.405,207.455,53860000.0
2008-06-06 02:40:00,207.465,207.49,207.44,207.48,26400000.0
2008-06-06 02:41:00,207.48,207.52,207.465,207.51,66040000.0
2008-06-06 02:42:00,207.51,207.53,207.5,207.515,46380000.0
2008-06-06 02:43:00,207.51,207.55,207.51,207.54,36100000.0
2008-06-06 02:44:00,207.55,207.565,207.5,207.56,49960000.0
2008-06-06 02:45:00,207.565,207.565,207.5,207.51,111360000.0
2008-06-06 02:46:00,207.51,207.51,207.49,207.49,58960000.0
2008-06-06 02:47:00,207.49,207.5,207.48,207.5,85780000.0
2008-06-06 02:48:00,207.505,207.535,207.505,207.535,17740000.0
2008-06-06 02:49:00,207.535,207.545,207.525,207.54,20520000.0
2008-06-06 02:50:00,207.54,207.55,207.54,207.55,2500000.0
2008-06-06 02:51:00,207.54,207.585,207.525,207.535,38460000.0
2008-06-06 02:52:00,207.53,207.59,207.51,207.51,166780000.0
2008-06-06 02:53:00,207.51,207.57,207.51,207.57,84500000.0
2008-06-06 02:54:00,207.56,207.61,207.545,207.6,86100000.0
2008-06-06 02:55:00,207.6,207.68,207.6,207.68,90120000.0
2008-06-06 02:56:00,207.67,207.675,207.63,207.665,50440000.0
2008-06-06 02:57:00,207.66,207.8,207.64,207.78,95780000.0
2008-06-06 02:58:00,207.775,207.78,207.71,207.775,87500000.0
2008-06-06 02:59:00,207.77,207.8,207.74,207.79,200820000.0
2008-06-06 03:00:00,207.79,207.84,207.79,207.81,215000000.0
2008-06-06 03:01:00,207.81,207.82,207.8,207.81,130940000.0
2008-06-06 03:02:00,207.8,207.81,207.75,207.75,126940000.0
2008-06-06 03:03:00,207.75,207.775,207.75,207.75,66380000.0
2008-06-06 03:04:00,207.75,207.75,207.75,207.75,9000000.0
2008-06-06 03:05:00,207.75,207.83,207.75,207.83,60040000.0
2008-06-06 03:06:00,207.82,207.895,207.81,207.875,162560000.0
2008-06-06 03:07:00,207.875,207.88,207.83,207.85,55200000.0
2008-06-06 03:08:00,207.85,207.935,207.845,207.935,51840000.0
2008-06-06 03:09:00,207.935,207.985,207.9,207.93,69000000.0
2008-06-06 03:10:00,207.935,207.955,207.9,207.9,37700000.0
2008-06-06 03:11:00,207.89,207.91,207.84,207.84,107700000.0
2008-06-06 03:12:00,207.84,207.935,207.835,207.895,86700000.0
2008-06-06 03:13:00,207.89,207.92,207.875,207.915,63600000.0
2008-06-06 03:14:00,207.905,207.94,207.89,207.89,51500000.0
2008-06-06 03:15:00,207.89,207.9,207.89,207.89,46400000.0
2008-06-06 03:16:00,207.89,207.91,207.89,207.9,53500000.0
2008-06-06 03:17:00,207.9,207.92,207.9,207.91,24600000.0
2008-06-06 03:18:00,207.92,207.93,207.89,207.9,41600000.0
2008-06-06 03:19:00,207.89,207.9,207.89,207.89,58800000.0
2008-06-06 03:20:00,207.89,207.9,207.89,207.9,26700000.0
2008-06-06 03:21:00,207.91,207.92,207.89,207.9,18800000.0
2008-06-06 03:22:00,207.9,207.95,207.9,207.93,132700000.0
2008-06-06 03:23:00,207.93,207.95,207.93,207.94,20300000.0
2008-06-06 03:24:00,207.95,207.99,207.94,207.97,101299999.0
2008-06-06 03:25:00,207.97,207.98,207.96,207.97,59400000.0
2008-06-06 03:26:00,207.937,207.973,207.889,207.929,43200000.0
2008-06-06 03:27:00,207.96,207.97,207.93,207.93,139200000.0
2008-06-06 03:28:00,207.93,207.96,207.93,207.96,26400000.0
2008-06-06 03:29:00,207.96,207.96,207.93,207.96,45600000.0
2008-06-06 03:30:00,207.96,207.96,207.96,207.96,24000000.0
2008-06-06 03:31:00,207.96,207.97,207.96,207.96,19400000.0
2008-06-06 03:32:00,207.913,207.944,207.892,207.9,27800000.0
2008-06-06 03:33:00,207.909,207.912,207.873,207.881,9900000.0
2008-06-06 03:34:00,207.96,207.96,207.93,207.96,16800000.0
2008-06-06 03:35:00,207.875,207.91,207.871,207.896,46900000.0
2008-06-06 03:36:00,207.96,207.96,207.96,207.96,19200000.0
2008-06-06 03:37:00,207.96,207.98,207.96,207.975,35800000.0
2008-06-06 03:38:00,207.98,208.03,207.97,208.03,94000000.0
2008-06-06 03:39:00,208.03,208.03,207.99,208.03,34600000.0
2008-06-06 03:40:00,208.03,208.03,208.03,208.03,12800000.0
2008-06-06 03:41:00,208.03,208.03,207.99,208.03,43200000.0
2008-06-06 03:42:00,207.99,208.03,207.99,208.03,3200000.0
2008-06-06 03:43:00,207.99,208.03,207.99,207.99,58800000.0
2008-06-06 03:44:00,207.99,207.99,207.99,207.99,1600000.0
2008-06-06 03:45:00,207.99,208.03,207.99,208.03,6400000.0
2008-06-06 03:46:00,208.03,208.03,207.99,208.03,43200000.0
2008-06-06 03:47:00,207.99,207.99,207.97,207.97,8000000.0
2008-06-06 03:48:00,207.97,207.99,207.9,207.9,40800000.0
2008-06-06 03:49:00,207.91,207.93,207.9,207.91,52000000.0
2008-06-06 03:50:00,207.9,207.91,207.9,207.91,41600000.0
2008-06-06 03:51:00,207.91,207.91,207.87,207.89,62400000.0
2008-06-06 03:52:00,207.89,207.9,207.85,207.87,35200000.0
2008-06-06 03:53:00,207.771,207.802,207.768,207.802,14300000.0
2008-06-06 03:54:00,207.785,207.797,207.77,207.79,19800000.0
2008-06-06 03:55:00,207.88,207.9,207.87,207.89,65100000.0
2008-06-06 03:56:00,207.89,207.95,207.89,207.95,40300000.0
2008-06-06 03:57:00,207.95,207.95,207.89,207.93,38400000.0
2008-06-06 03:58:00,207.89,207.93,207.89,207.89,70400000.0
2008-06-06 03:59:00,207.89,207.89,207.89,207.89,9600000.0
2008-06-06 04:00:00,207.89,207.89,207.82,207.82,60800000.0
2008-06-06 04:01:00,207.82,207.86,207.82,207.82,64800000.0
2008-06-06 04:02:00,207.82,207.82,207.82,207.82,24000000.0
2008-06-06 04:03:00,207.82,207.82,207.82,207.82,45600000.0
2008-06-06 04:04:00,207.82,207.82,207.78,207.82,92000000.0
2008-06-06 04:05:00,207.82,207.85,207.775,207.85,102800000.0
2008-06-06 04:06:00,207.85,207.85,207.83,207.83,44100000.0
2008-06-06 04:07:00,207.84,207.905,207.83,207.905,38000000.0
2008-06-06 04:08:00,207.87,207.9,207.87,207.9,37000000.0
2008-06-06 04:09:00,207.9,207.9,207.9,207.9,10100000.0
2008-06-06 04:10:00,207.843,207.854,207.806,207.817,28500000.0
2008-06-06 04:11:00,207.9,207.915,207.9,207.915,8600000.0
2008-06-06 04:12:00,207.915,207.935,207.9,207.9,44700000.0
2008-06-06 04:13:00,207.9,207.9,207.9,207.9,6000000.0
2008-06-06 04:14:00,207.9,207.9,207.9,207.9,6400000.0
2008-06-06 04:15:00,207.9,207.9,207.855,207.855,22400000.0
2008-06-06 04:16:00,207.9,207.9,207.855,207.9,39200000.0
2008-06-06 04:17:00,207.9,207.905,207.9,207.9,10100000.0
2008-06-06 04:18:00,207.9,207.9,207.845,207.9,36800000.0
2008-06-06 04:19:00,207.85,207.9,207.845,207.85,49000000.0
2008-06-06 04:20:00,207.9,207.9,207.9,207.9,14400000.0
2008-06-06 04:21:00,207.9,207.92,207.9,207.92,25100000.0
2008-06-06 04:22:00,207.92,207.92,207.92,207.92,5200000.0
2008-06-06 04:23:00,207.865,207.865,207.802,207.829,22000000.0
2008-06-06 04:24:00,207.92,207.92,207.92,207.92,1600000.0
2008-06-06 04:25:00,207.92,207.92,207.92,207.92,4800000.0
2008-06-06 04:26:00,207.835,207.88,207.814,207.838,36200000.0
2008-06-06 04:27:00,207.856,207.856,207.814,207.841,38100000.0
2008-06-06 04:28:00,207.92,207.92,207.9,207.92,12800000.0
2008-06-06 04:29:00,207.838,207.888,207.838,207.87,14000000.0
2008-06-06 04:30:00,207.92,207.925,207.92,207.92,41600000.0
2008-06-06 04:31:00,207.92,207.95,207.92,207.945,40800000.0
2008-06-06 04:32:00,207.95,207.955,207.93,207.95,42700000.0
2008-06-06 04:33:00,207.94,207.95,207.93,207.945,36000000.0
2008-06-06 04:34:00,207.95,207.95,207.93,207.93,17100000.0
2008-06-06 04:35:00,207.93,207.935,207.93,207.93,6000000.0
2008-06-06 04:36:00,207.93,207.93,207.93,207.93,1600000.0
2008-06-06 04:37:00,207.925,207.93,207.925,207.93,9600000.0
2008-06-06 04:38:00,207.93,207.93,207.9,207.92,19200000.0
2008-06-06 04:39:00,207.92,207.93,207.9,207.93,35200000.0
2008-06-06 04:40:00,207.93,207.93,207.93,207.93,6400000.0
2008-06-06 04:41:00,207.868,207.885,207.829,207.885,10800000.0
2008-06-06 04:42:00,207.9,207.93,207.9,207.93,5600000.0
2008-06-06 04:43:00,207.93,207.93,207.92,207.93,20800000.0
2008-06-06 04:44:00,207.826,207.87,207.826,207.857,2600000.0
2008-06-06 04:45:00,207.93,207.93,207.93,207.93,4800000.0
2008-06-06 04:46:00,207.89,207.93,207.89,207.93,7200000.0
2008-06-06 04:47:00,207.93,207.93,207.93,207.93,9600000.0
2008-06-06 04:48:00,207.905,207.905,207.905,207.905,1200000.0
2008-06-06 04:49:00,207.93,207.93,207.93,207.93,1600000.0
2008-06-06 04:50:00,207.875,207.907,207.851,207.87,16100000.0
2008-06-06 04:51:00,207.9,207.919,207.887,207.9,13200000.0
2008-06-06 04:52:00,207.94,207.945,207.93,207.93,39100000.0
2008-06-06 04:53:00,207.93,207.93,207.93,207.93,17600000.0
2008-06-06 04:54:00,207.93,207.95,207.93,207.94,10600000.0
2008-06-06 04:55:00,207.935,207.935,207.93,207.935,5800000.0
2008-06-06 04:56:00,207.95,207.95,207.935,207.935,3400000.0
2008-06-06 04:57:00,207.94,207.94,207.93,207.93,37800000.0
2008-06-06 04:58:00,207.93,207.93,207.92,207.93,20800000.0
2008-06-06 04:59:00,207.93,207.93,207.88,207.88,3700000.0
2008-06-06 05:00:00,207.88,207.93,207.88,207.93,56400000.0
2008-06-06 05:01:00,207.9,207.907,207.863,207.893,18800000.0
2008-06-06 05:02:00,207.888,207.9,207.874,207.882,27300000.0
2008-06-06 05:03:00,207.865,207.925,207.847,207.871,51500000.0
2008-06-06 05:04:00,207.93,207.93,207.93,207.93,16000000.0
2008-06-06 05:05:00,207.93,207.93,207.92,207.93,38400000.0
2008-06-06 05:06:00,207.92,207.93,207.92,207.93,12800000.0
2008-06-06 05:07:00,207.88,207.93,207.88,207.92,24800000.0
2008-06-06 05:08:00,207.92,207.93,207.88,207.88,22400000.0
2008-06-06 05:09:00,207.9,207.92,207.88,207.88,35200000.0
2008-06-06 05:10:00,207.9,207.9,207.9,207.9,4800000.0
2008-06-06 05:11:00,207.9,207.9,207.88,207.88,32000000.0
2008-06-06 05:12:00,207.9,207.9,207.84,207.84,112800000.0
2008-06-06 05:13:00,207.84,207.84,207.81,207.81,22800000.0
2008-06-06 05:14:00,207.81,207.81,207.79,207.81,118400000.0
2008-06-06 05:15:00,207.81,207.81,207.79,207.81,38400000.0
2008-06-06 05:16:00,207.81,207.81,207.75,207.76,157600000.0
2008-06-06 05:17:00,207.76,207.76,207.76,207.76,125200000.0
2008-06-06 05:18:00,207.76,207.76,207.76,207.76,14400000.0
2008-06-06 05:19:00,207.76,207.77,207.76,207.77,14200000.0
2008-06-06 05:20:00,207.76,207.77,207.76,207.76,31700000.0
2008-06-06 05:21:00,207.76,207.76,207.76,207.76,45600000.0
2008-06-06 05:22:00,207.76,207.76,207.76,207.76,28800000.0
2008-06-06 05:23:00,207.76,207.76,207.76,207.76,31200000.0
2008-06-06 05:24:00,207.76,207.76,207.76,207.76,9600000.0
2008-06-06 05:25:00,207.76,207.76,207.76,207.76,33600000.0
2008-06-06 05:26:00,207.76,207.76,207.76,207.76,74500000.0
2008-06-06 05:27:00,207.76,207.76,207.76,207.76,23700000.0
2008-06-06 05:28:00,207.76,207.76,207.76,207.76,22800000.0
2008-06-06 05:29:00,207.76,207.8,207.755,207.755,4800000.0
2008-06-06 05:30:00,207.755,207.76,207.755,207.76,17000000.0
2008-06-06 05:31:00,207.76,207.79,207.755,207.79,47600000.0
2008-06-06 05:32:00,207.8,207.83,207.8,207.81,35200000.0
2008-06-06 05:33:00,207.81,207.81,207.775,207.78,23200000.0
2008-06-06 05:34:00,207.78,207.79,207.775,207.79,25200000.0
2008-06-06 05:35:00,207.79,207.835,207.79,207.825,41900000.0
2008-06-06 05:36:00,207.83,207.835,207.825,207.825,3900000.0
2008-06-06 05:37:00,207.83,207.835,207.83,207.835,6400000.0
2008-06-06 05:38:00,207.84,207.85,207.83,207.845,15300000.0
2008-06-06 05:39:00,207.85,207.85,207.835,207.835,12700000.0
2008-06-06 05:40:00,207.83,207.845,207.83,207.845,15600000.0
2008-06-06 05:41:00,207.85,207.85,207.805,207.81,13300000.0
2008-06-06 05:42:00,207.815,207.84,207.815,207.82,23000000.0
2008-06-06 05:43:00,207.82,207.82,207.81,207.815,17200000.0
2008-06-06 05:44:00,207.82,207.845,207.82,207.845,8300000.0
2008-06-06 05:45:00,207.845,207.845,207.83,207.835,10500000.0
2008-06-06 05:46:00,207.835,207.835,207.835,207.835,5700000.0
2008-06-06 05:47:00,207.835,207.84,207.795,207.8,16600000.0
2008-06-06 05:48:00,207.8,207.8,207.785,207.79,38300000.0
2008-06-06 05:49:00,207.795,207.845,207.795,207.845,27800000.0
2008-06-06 05:50:00,207.85,207.875,207.84,207.84,18300000.0
2008-06-06 05:51:00,207.84,207.85,207.84,207.845,19700000.0
2008-06-06 05:52:00,207.84,207.84,207.825,207.835,9200000.0
2008-06-06 05:53:00,207.835,207.835,207.83,207.83,3200000.0
2008-06-06 05:54:00,207.84,207.84,207.81,207.815,19400000.0
2008-06-06 05:55:00,207.815,207.85,207.805,207.83,18300000.0
2008-06-06 05:56:00,207.83,207.85,207.83,207.845,11900000.0
2008-06-06 05:57:00,207.835,207.835,207.825,207.83,5900000.0
2008-06-06 05:58:00,207.825,207.83,207.825,207.83,3700000.0
2008-06-06 05:59:00,207.82,207.83,207.82,207.83,3000000.0
2008-06-06 06:00:00,207.84,207.84,207.825,207.83,1800000.0
2008-06-06 06:01:00,207.84,207.84,207.79,207.79,29000000.0
2008-06-06 06:02:00,207.79,207.8,207.75,207.75,33500000.0
2008-06-06 06:03:00,207.76,207.76,207.75,207.76,15400000.0
2008-06-06 06:04:00,207.77,207.78,207.765,207.77,9700000.0
2008-06-06 06:05:00,207.765,207.78,207.76,207.765,14700000.0
2008-06-06 06:06:00,207.76,207.76,207.76,207.76,12700000.0
2008-06-06 06:07:00,207.76,207.78,207.76,207.77,17300000.0
2008-06-06 06:08:00,207.765,207.79,207.76,207.79,13600000.0
2008-06-06 06:09:00,207.79,207.815,207.79,207.815,24800000.0
2008-06-06 06:10:00,207.815,207.835,207.795,207.835,30300000.0
2008-06-06 06:11:00,207.84,207.85,207.83,207.84,37100000.0
2008-06-06 06:12:00,207.84,207.9,207.84,207.88,78400000.0
2008-06-06 06:13:00,207.88,207.88,207.88,207.88,14400000.0
2008-06-06 06:14:00,207.88,207.88,207.88,207.88,26400000.0
2008-06-06 06:15:00,207.88,207.88,207.86,207.88,79200000.0
2008-06-06 06:16:00,207.88,207.88,207.86,207.88,32800000.0
2008-06-06 06:17:00,207.88,207.88,207.86,207.86,28800000.0
2008-06-06 06:18:00,207.86,207.88,207.86,207.86,56800000.0
2008-06-06 06:19:00,207.88,207.88,207.88,207.88,2400000.0
2008-06-06 06:20:00,207.88,207.88,207.8,207.8,71200000.0
2008-06-06 06:21:00,207.86,207.86,207.8,207.83,13600000.0
2008-06-06 06:22:00,207.8,207.83,207.8,207.8,50400000.0
2008-06-06 06:23:00,207.8,207.83,207.8,207.83,67200000.0
2008-06-06 06:24:00,207.83,207.83,207.8,207.83,36000000.0
2008-06-06 06:25:00,207.83,207.83,207.83,207.83,33600000.0
2008-06-06 06:26:00,207.83,207.83,207.83,207.83,31200000.0
2008-06-06 06:27:00,207.83,207.83,207.83,207.83,60000000.0
2008-06-06 06:28:00,207.83,207.83,207.83,207.83,55200000.0
2008-06-06 06:29:00,207.83,207.83,207.8,207.83,88800000.0
2008-06-06 06:30:00,207.83,207.83,207.8,207.83,62400000.0
2008-06-06 06:31:00,207.83,207.83,207.83,207.83,24000000.0
2008-06-06 06:32:00,207.83,207.83,207.76,207.8,105600000.0
2008-06-06 06:33:00,207.8,207.8,207.76,207.8,49600000.0
2008-06-06 06:34:00,207.76,207.8,207.76,207.8,88800000.0
2008-06-06 06:35:00,207.8,207.8,207.76,207.76,60800000.0
2008-06-06 06:36:00,207.76,207.8,207.76,207.8,52000000.0
2008-06-06 06:37:00,207.76,207.8,207.76,207.76,20800000.0
2008-06-06 06:38:00,207.76,207.76,207.72,207.76,7000000.0
2008-06-06 06:39:00,207.76,207.77,207.76,207.76,24700000.0
2008-06-06 06:40:00,207.76,207.77,207.76,207.76,17400000.0
2008-06-06 06:41:00,207.76,207.76,207.76,207.76,13600000.0
2008-06-06 06:42:00,207.76,207.76,207.76,207.76,7200000.0
2008-06-06 06:43:00,207.72,207.76,207.68,207.68,16900000.0
2008-06-06 06:44:00,207.68,207.68,207.61,207.61,153600000.0
2008-06-06 06:45:00,207.64,207.66,207.57,207.635,111500000.0
2008-06-06 06:46:00,207.61,207.66,207.61,207.63,64100000.0
2008-06-06 06:47:00,207.62,207.645,207.62,207.625,62000000.0
2008-06-06 06:48:00,207.615,207.635,207.61,207.625,8700000.0
2008-06-06 06:49:00,207.63,207.63,207.625,207.625,1200000.0
2008-06-06 06:50:00,207.63,207.66,207.62,207.65,22500000.0
2008-06-06 06:51:00,207.64,207.67,207.64,207.645,25300000.0
2008-06-06 06:52:00,207.645,207.65,207.645,207.645,7300000.0
2008-06-06 06:53:00,207.64,207.65,207.64,207.65,22000000.0
2008-06-06 06:54:00,207.655,207.655,207.64,207.645,19100000.0
2008-06-06 06:55:00,207.64,207.665,207.64,207.65,21800000.0
2008-06-06 06:56:00,207.65,207.655,207.64,207.64,36200000.0
2008-06-06 06:57:00,207.64,207.64,207.64,207.64,9600000.0
2008-06-06 06:58:00,207.64,207.64,207.64,207.64,14400000.0
2008-06-06 06:59:00,207.64,207.64,207.6,207.64,25600000.0
2008-06-06 07:00:00,207.64,207.65,207.64,207.64,10800000.0
2008-06-06 07:01:00,207.645,207.74,207.645,207.72,113800000.0
2008-06-06 07:02:00,207.72,207.735,207.72,207.72,20800000.0
2008-06-06 07:03:00,207.745,207.745,207.72,207.73,42200000.0
2008-06-06 07:04:00,207.73,207.73,207.72,207.72,26400000.0
2008-06-06 07:05:00,207.675,207.712,207.638,207.673,108000000.0
2008-06-06 07:06:00,207.72,207.735,207.72,207.72,16500000.0
2008-06-06 07:07:00,207.72,207.755,207.72,207.745,63000000.0
2008-06-06 07:08:00,207.75,207.75,207.74,207.74,16000000.0
2008-06-06 07:09:00,207.678,207.706,207.654,207.686,98500000.0
2008-06-06 07:10:00,207.74,207.74,207.74,207.74,6800000.0
2008-06-06 07:11:00,207.655,207.728,207.644,207.698,70000000.0
2008-06-06 07:12:00,207.72,207.74,207.72,207.72,6400000.0
2008-06-06 07:13:00,207.72,207.74,207.67,207.74,28800000.0
2008-06-06 07:14:00,207.74,207.74,207.67,207.71,101600000.0
2008-06-06 07:15:00,207.71,207.72,207.67,207.67,73600000.0
2008-06-06 07:16:00,207.67,207.71,207.62,207.67,88000000.0
2008-06-06 07:17:00,207.62,207.67,207.62,207.62,82600000.0
2008-06-06 07:18:00,207.62,207.67,207.62,207.67,51200000.0
2008-06-06 07:19:00,207.67,207.67,207.67,207.67,30400000.0
2008-06-06 07:20:00,207.67,207.695,207.67,207.69,30200000.0
2008-06-06 07:21:00,207.69,207.69,207.67,207.67,6000000.0
2008-06-06 07:22:00,207.68,207.68,207.67,207.68,19800000.0
2008-06-06 07:23:00,207.68,207.68,207.67,207.67,10500000.0
2008-06-06 07:24:00,207.67,207.715,207.67,207.69,26400000.0
2008-06-06 07:25:00,207.7,207.705,207.69,207.69,29100000.0
2008-06-06 07:26:00,207.69,207.71,207.69,207.695,21100000.0
2008-06-06 07:27:00,207.7,207.7,207.695,207.695,17700000.0
2008-06-06 07:28:00,207.7,207.7,207.695,207.695,12200000.0
2008-06-06 07:29:00,207.7,207.7,207.69,207.7,23700000.0
2008-06-06 07:30:00,207.705,207.705,207.685,207.685,24100000.0
2008-06-06 07:31:00,207.69,207.7,207.685,207.7,40900000.0
2008-06-06 07:32:00,207.695,207.765,207.69,207.76,60600000.0
2008-06-06 07:33:00,207.76,207.775,207.73,207.75,90600000.0
2008-06-06 07:34:00,207.75,207.8,207.75,207.79,28500000.0
2008-06-06 07:35:00,207.78,207.78,207.76,207.76,14200000.0
2008-06-06 07:36:00,207.76,207.76,207.74,207.74,22800000.0
2008-06-06 07:37:00,207.74,207.74,207.74,207.74,14400000.0
2008-06-06 07:38:00,207.745,207.75,207.74,207.74,31100000.0
2008-06-06 07:39:00,207.74,207.8,207.74,207.755,91700000.0
2008-06-06 07:40:00,207.755,207.835,207.74,207.74,95900000.0
2008-06-06 07:41:00,207.74,207.77,207.74,207.765,130200000.0
2008-06-06 07:42:00,207.765,207.79,207.75,207.77,106100000.0
2008-06-06 07:43:00,207.77,207.795,207.755,207.755,80400000.0
2008-06-06 07:44:00,207.755,207.76,207.74,207.75,103900000.0
2008-06-06 07:45:00,207.75,207.775,207.74,207.77,195400000.0
2008-06-06 07:46:00,207.77,207.775,207.74,207.755,70900000.0
2008-06-06 07:47:00,207.755,207.9,207.755,207.87,84700000.0
2008-06-06 07:48:00,207.875,207.88,207.8,207.87,119100000.0
2008-06-06 07:49:00,207.87,207.9,207.83,207.88,68200000.0
2008-06-06 07:50:00,207.88,207.895,207.87,207.87,78900000.0
2008-06-06 07:51:00,207.87,207.9,207.85,207.9,63200000.0
2008-06-06 07:52:00,207.9,207.91,207.82,207.82,210200000.0
2008-06-06 07:53:00,207.8,207.82,207.68,207.7,267400000.0
2008-06-06 07:54:00,207.71,207.71,207.71,207.71,4400000.0
2008-06-06 07:55:00,207.7,207.72,207.7,207.71,14000000.0
2008-06-06 07:56:00,207.71,207.77,207.71,207.76,68600000.0
2008-06-06 07:57:00,207.76,207.805,207.76,207.78,122800000.0
2008-06-06 07:58:00,207.78,207.86,207.78,207.84,268200000.0
2008-06-06 07:59:00,207.84,207.94,207.83,207.93,154500001.0
2008-06-06 08:00:00,207.93,207.93,207.84,207.87,155100000.0
2008-06-06 08:01:00,207.87,207.87,207.79,207.84,154000000.0
2008-06-06 08:02:00,207.84,207.845,207.8,207.84,66200000.0
2008-06-06 08:03:00,207.84,207.9,207.83,207.88,169400000.0
2008-06-06 08:04:00,207.88,207.89,207.88,207.885,109600000.0
2008-06-06 08:05:00,207.89,207.96,207.835,207.88,168500000.0
2008-06-06 08:06:00,207.88,207.89,207.81,207.81,105000000.0
2008-06-06 08:07:00,207.815,207.875,207.815,207.83,73900000.0
2008-06-06 08:08:00,207.835,207.89,207.83,207.87,51100000.0
2008-06-06 08:09:00,207.87,207.87,207.82,207.825,95100000.0
2008-06-06 08:10:00,207.82,207.84,207.78,207.8,95100000.0
2008-06-06 08:11:00,207.805,207.82,207.795,207.805,47200000.0
2008-06-06 08:12:00,207.8,207.825,207.78,207.78,61200000.0
2008-06-06 08:13:00,207.78,207.795,207.78,207.785,106000000.0
2008-06-06 08:14:00,207.785,207.855,207.78,207.82,174300000.0
2008-06-06 08:15:00,207.82,207.84,207.8,207.82,93100000.0
2008-06-06 08:16:00,207.815,207.83,207.78,207.79,62000000.0
2008-06-06 08:17:00,207.79,207.8,207.78,207.795,79500000.0
2008-06-06 08:18:00,207.8,207.81,207.78,207.8,49400000.0
2008-06-06 08:19:00,207.8,207.8,207.78,207.79,75500000.0
2008-06-06 08:20:00,207.79,207.805,207.78,207.795,76000000.0
2008-06-06 08:21:00,207.795,207.795,207.78,207.78,151400000.0
2008-06-06 08:22:00,207.78,207.78,207.65,207.65,98100000.0
2008-06-06 08:23:00,207.65,207.65,207.64,207.64,60700000.0
2008-06-06 08:24:00,207.64,207.725,207.64,207.72,78800000.0
2008-06-06 08:25:00,207.71,207.715,207.69,207.69,63800000.0
2008-06-06 08:26:00,207.69,207.7,207.65,207.655,65900000.0
2008-06-06 08:27:00,207.655,207.655,207.64,207.64,35400000.0
2008-06-06 08:28:00,207.64,207.64,207.64,207.64,17600000.0
2008-06-06 08:29:00,207.64,207.66,207.64,207.645,96100000.0
2008-06-06 08:30:00,207.64,207.695,207.64,207.69,107500000.0
2008-06-06 08:31:00,207.68,207.71,207.655,207.69,80600000.0
2008-06-06 08:32:00,207.69,207.71,207.655,207.68,86200000.0
2008-06-06 08:33:00,207.665,207.68,207.65,207.68,43600000.0
2008-06-06 08:34:00,207.675,207.71,207.64,207.67,102400000.0
2008-06-06 08:35:00,207.675,207.72,207.675,207.69,111000000.0
2008-06-06 08:36:00,207.69,207.71,207.69,207.69,86200000.0
2008-06-06 08:37:00,207.7,207.72,207.69,207.71,50500000.0
2008-06-06 08:38:00,207.69,207.69,207.64,207.66,93200000.0
2008-06-06 08:39:00,207.66,207.69,207.66,207.68,37200000.0
2008-06-06 08:40:00,207.675,207.71,207.675,207.69,66900000.0
2008-06-06 08:41:00,207.69,207.715,207.69,207.715,44700000.0
2008-06-06 08:42:00,207.715,207.78,207.7,207.78,93600000.0
2008-06-06 08:43:00,207.78,207.78,207.76,207.78,67200000.0
2008-06-06 08:44:00,207.79,207.79,207.7,207.72,139000000.0
2008-06-06 08:45:00,207.72,207.78,207.7,207.76,118800000.0
2008-06-06 08:46:00,207.75,207.75,207.66,207.7,156600000.0
2008-06-06 08:47:00,207.7,207.7,207.66,207.7,136300000.0
2008-06-06 08:48:00,207.7,207.75,207.7,207.73,98600000.0
2008-06-06 08:49:00,207.73,207.74,207.7,207.7,56700000.0
2008-06-06 08:50:00,207.7,207.7,207.7,207.7,64500000.0
2008-06-06 08:51:00,207.7,207.7,207.59,207.59,190400000.0
2008-06-06 08:52:00,207.59,207.64,207.59,207.59,62400000.0
2008-06-06 08:53:00,207.59,207.59,207.57,207.57,48800000.0
2008-06-06 08:54:00,207.57,207.58,207.57,207.58,41100000.0
2008-06-06 08:55:00,207.58,207.585,207.57,207.58,24900000.0
2008-06-06 08:56:00,207.58,207.58,207.51,207.51,83100000.0
2008-06-06 08:57:00,207.5,207.5,207.415,207.47,114400000.0
2008-06-06 08:58:00,207.47,207.52,207.47,207.5,56400000.0
2008-06-06 08:59:00,207.5,207.555,207.485,207.54,98300000.0
2008-06-06 09:00:00,207.54,207.56,207.53,207.55,105100000.0
2008-06-06 09:01:00,207.55,207.56,207.52,207.53,87400000.0
2008-06-06 09:02:00,207.54,207.57,207.515,207.535,79600000.0
2008-06-06 09:03:00,207.54,207.54,207.48,207.48,130200000.0
2008-06-06 09:04:00,207.48,207.5,207.42,207.43,110500000.0
2008-06-06 09:05:00,207.43,207.45,207.43,207.43,46800000.0
2008-06-06 09:06:00,207.43,207.43,207.34,207.36,107400000.0
2008-06-06 09:07:00,207.36,207.39,207.36,207.37,83900000.0
2008-06-06 09:08:00,207.34,207.445,207.34,207.43,94000000.0
2008-06-06 09:09:00,207.43,207.445,207.42,207.42,65000000.0
2008-06-06 09:10:00,207.42,207.46,207.42,207.43,69500000.0
2008-06-06 09:11:00,207.43,207.43,207.33,207.36,142300000.0
2008-06-06 09:12:00,207.33,207.33,207.29,207.31,118800000.0
2008-06-06 09:13:00,207.31,207.31,207.29,207.29,69600000.0
2008-06-06 09:14:00,207.29,207.29,207.28,207.29,18100000.0
2008-06-06 09:15:00,207.29,207.29,207.25,207.265,66400000.0
2008-06-06 09:16:00,207.27,207.28,207.25,207.28,73500000.0
2008-06-06 09:17:00,207.28,207.33,207.28,207.33,64400000.0
2008-06-06 09:18:00,207.33,207.36,207.33,207.36,48600000.0
2008-06-06 09:19:00,207.34,207.36,207.31,207.31,56400000.0
2008-06-06 09:20:00,207.31,207.31,207.29,207.31,55200000.0
2008-06-06 09:21:00,207.31,207.31,207.31,207.31,38500000.0
2008-06-06 09:22:00,207.31,207.32,207.31,207.31,69100000.0
2008-06-06 09:23:00,207.31,207.35,207.31,207.35,102900000.0
2008-06-06 09:24:00,207.35,207.37,207.35,207.35,55100000.0
2008-06-06 09:25:00,207.36,207.45,207.35,207.43,86100000.0
2008-06-06 09:26:00,207.45,207.45,207.39,207.42,152800000.0
2008-06-06 09:27:00,207.42,207.48,207.42,207.47,117800000.0
2008-06-06 09:28:00,207.46,207.51,207.46,207.48,52400000.0
2008-06-06 09:29:00,207.48,207.51,207.39,207.39,129300000.0
2008-06-06 09:30:00,207.41,207.41,207.39,207.4,41600000.0
2008-06-06 09:31:00,207.405,207.49,207.405,207.46,49400000.0
2008-06-06 09:32:00,207.43,207.48,207.42,207.42,79500000.0
2008-06-06 09:33:00,207.42,207.44,207.42,207.44,79800000.0
2008-06-06 09:34:00,207.425,207.43,207.42,207.42,39700000.0
2008-06-06 09:35:00,207.42,207.44,207.42,207.44,41900000.0
2008-06-06 09:36:00,207.44,207.45,207.42,207.42,19600000.0
2008-06-06 09:37:00,207.42,207.43,207.42,207.42,57200000.0
2008-06-06 09:38:00,207.42,207.42,207.35,207.35,123200000.0
2008-06-06 09:39:00,207.35,207.36,207.33,207.33,52300000.0
2008-06-06 09:40:00,207.34,207.34,207.3,207.3,98200000.0
2008-06-06 09:41:00,207.3,207.36,207.3,207.34,82600000.0
2008-06-06 09:42:00,207.34,207.37,207.3,207.37,85600000.0
2008-06-06 09:43:00,207.355,207.45,207.35,207.45,41300000.0
2008-06-06 09:44:00,207.46,207.46,207.44,207.44,13100000.0
2008-06-06 09:45:00,207.44,207.49,207.44,207.44,90500000.0
2008-06-06 09:46:00,207.44,207.44,207.35,207.35,191900000.0
2008-06-06 09:47:00,207.35,207.45,207.35,207.435,165500000.0
2008-06-06 09:48:00,207.43,207.43,207.35,207.4,145600000.0
2008-06-06 09:49:00,207.4,207.45,207.4,207.44,45300000.0
2008-06-06 09:50:00,207.44,207.44,207.39,207.39,97000000.0
2008-06-06 09:51:00,207.39,207.45,207.39,207.43,75100000.0
2008-06-06 09:52:00,207.43,207.43,207.39,207.39,59100000.0
2008-06-06 09:53:00,207.39,207.42,207.39,207.39,72700000.0
2008-06-06 09:54:00,207.39,207.41,207.39,207.39,35800000.0
2008-06-06 09:55:00,207.41,207.41,207.36,207.39,60500000.0
2008-06-06 09:56:00,207.39,207.39,207.39,207.39,24100000.0
2008-06-06 09:57:00,207.39,207.39,207.35,207.39,54900000.0
2008-06-06 09:58:00,207.39,207.39,207.35,207.35,63700000.0
2008-06-06 09:59:00,207.35,207.36,207.35,207.36,54200000.0
2008-06-06 10:00:00,207.36,207.39,207.29,207.295,195400000.0
2008-06-06 10:01:00,207.3,207.32,207.22,207.225,245500000.0
2008-06-06 10:02:00,207.225,207.26,207.205,207.21,113900000.0
2008-06-06 10:03:00,207.21,207.27,207.21,207.22,148400000.0
2008-06-06 10:04:00,207.22,207.27,207.22,207.27,94200000.0
2008-06-06 10:05:00,207.265,207.275,207.245,207.27,81500000.0
2008-06-06 10:06:00,207.27,207.28,207.27,207.27,33000000.0
2008-06-06 10:07:00,207.275,207.28,207.26,207.27,51400000.0
2008-06-06 10:08:00,207.27,207.33,207.27,207.31,127500000.0
2008-06-06 10:09:00,207.31,207.34,207.28,207.31,168000000.0
2008-06-06 10:10:00,207.31,207.34,207.305,207.32,114000000.0
2008-06-06 10:11:00,207.33,207.35,207.31,207.32,113000000.0
2008-06-06 10:12:00,207.325,207.42,207.325,207.39,178600000.0
2008-06-06 10:13:00,207.39,207.4,207.35,207.35,99900000.0
2008-06-06 10:14:00,207.35,207.35,207.3,207.32,135000000.0
2008-06-06 10:15:00,207.32,207.33,207.32,207.32,57100000.0
2008-06-06 10:16:00,207.33,207.37,207.33,207.37,56700000.0
2008-06-06 10:17:00,207.365,207.39,207.34,207.37,75500000.0
2008-06-06 10:18:00,207.35,207.35,207.29,207.3,95700000.0
2008-06-06 10:19:00,207.3,207.37,207.29,207.34,132800000.0
2008-06-06 10:20:00,207.335,207.39,207.33,207.37,125400000.0
2008-06-06 10:21:00,207.375,207.385,207.36,207.38,37400000.0
2008-06-06 10:22:00,207.38,207.42,207.38,207.4,79800000.0
2008-06-06 10:23:00,207.395,207.42,207.38,207.39,156900000.0
2008-06-06 10:24:00,207.39,207.42,207.39,207.39,95200000.0
2008-06-06 10:25:00,207.39,207.44,207.39,207.44,51600000.0
2008-06-06 10:26:00,207.45,207.45,207.42,207.42,99600000.0
2008-06-06 10:27:00,207.42,207.44,207.35,207.35,80200000.0
2008-06-06 10:28:00,207.345,207.41,207.33,207.33,125700000.0
2008-06-06 10:29:00,207.33,207.38,207.33,207.37,129200000.0
2008-06-06 10:30:00,207.37,207.41,207.35,207.41,69100000.0
2008-06-06 10:31:00,207.41,207.42,207.39,207.42,77300000.0
2008-06-06 10:32:00,207.4,207.43,207.39,207.41,76600000.0
2008-06-06 10:33:00,207.41,207.41,207.36,207.39,70800000.0
2008-06-06 10:34:00,207.39,207.39,207.39,207.39,27400000.0
2008-06-06 10:35:00,207.39,207.39,207.39,207.39,19300000.0
2008-06-06 10:36:00,207.39,207.4,207.39,207.39,11800000.0
2008-06-06 10:37:00,207.39,207.39,207.365,207.365,36800000.0
2008-06-06 10:38:00,207.39,207.45,207.365,207.4,107500000.0
2008-06-06 10:39:00,207.4,207.4,207.39,207.39,20800000.0
2008-06-06 10:40:00,207.39,207.4,207.34,207.35,83100000.0
2008-06-06 10:41:00,207.35,207.35,207.33,207.35,48700000.0
2008-06-06 10:42:00,207.35,207.42,207.335,207.4,66800000.0
2008-06-06 10:43:00,207.4,207.4,207.34,207.34,34600000.0
2008-06-06 10:44:00,207.34,207.36,207.34,207.35,83300000.0
2008-06-06 10:45:00,207.35,207.39,207.35,207.38,71500000.0
2008-06-06 10:46:00,207.38,207.41,207.355,207.4,71500000.0
2008-06-06 10:47:00,207.395,207.4,207.355,207.37,120900000.0
2008-06-06 10:48:00,207.37,207.39,207.34,207.355,78300000.0
2008-06-06 10:49:00,207.36,207.425,207.36,207.415,124300000.0
2008-06-06 10:50:00,207.415,207.44,207.415,207.44,23800000.0
2008-06-06 10:51:00,207.425,207.455,207.41,207.41,109900000.0
2008-06-06 10:52:00,207.41,207.42,207.41,207.41,101700000.0
2008-06-06 10:53:00,207.41,207.43,207.41,207.41,83600000.0
2008-06-06 10:54:00,207.41,207.47,207.41,207.47,43900000.0
2008-06-06 10:55:00,207.47,207.485,207.46,207.48,88800000.0
2008-06-06 10:56:00,207.49,207.51,207.475,207.49,79400000.0
2008-06-06 10:57:00,207.47,207.49,207.47,207.48,19800000.0
2008-06-06 10:58:00,207.48,207.55,207.48,207.53,34000000.0
2008-06-06 10:59:00,207.51,207.55,207.505,207.51,90600000.0
2008-06-06 11:00:00,207.52,207.52,207.49,207.49,86000000.0
2008-06-06 11:01:00,207.49,207.49,207.49,207.49,21300000.0
2008-06-06 11:02:00,207.49,207.49,207.49,207.49,38000000.0
2008-06-06 11:03:00,207.49,207.53,207.49,207.49,78900000.0
2008-06-06 11:04:00,207.495,207.52,207.49,207.51,118400000.0
2008-06-06 11:05:00,207.505,207.51,207.49,207.49,126000000.0
2008-06-06 11:06:00,207.49,207.53,207.49,207.5,94600000.0
2008-06-06 11:07:00,207.5,207.52,207.49,207.49,73500000.0
2008-06-06 11:08:00,207.49,207.52,207.49,207.52,70900000.0
2008-06-06 11:09:00,207.52,207.53,207.49,207.495,39900000.0
2008-06-06 11:10:00,207.49,207.5,207.49,207.49,47900000.0
2008-06-06 11:11:00,207.49,207.49,207.45,207.455,75100000.0
2008-06-06 11:12:00,207.46,207.47,207.45,207.45,52200000.0
2008-06-06 11:13:00,207.45,207.46,207.43,207.43,105300000.0
2008-06-06 11:14:00,207.43,207.495,207.43,207.485,146300000.0
2008-06-06 11:15:00,207.49,207.58,207.49,207.56,152100000.0
2008-06-06 11:16:00,207.56,207.58,207.54,207.57,74500000.0
2008-06-06 11:17:00,207.56,207.56,207.49,207.49,50500000.0
2008-06-06 11:18:00,207.505,207.55,207.49,207.535,194100000.0
2008-06-06 11:19:00,207.53,207.53,207.45,207.49,136800000.0
2008-06-06 11:20:00,207.49,207.54,207.49,207.51,69800000.0
2008-06-06 11:21:00,207.51,207.585,207.47,207.485,295000000.0
2008-06-06 11:22:00,207.48,207.525,207.48,207.515,139000000.0
2008-06-06 11:23:00,207.52,207.55,207.495,207.54,145600000.0
2008-06-06 11:24:00,207.54,207.59,207.53,207.57,136200000.0
2008-06-06 11:25:00,207.58,207.64,207.58,207.6,168300000.0
2008-06-06 11:26:00,207.6,207.6,207.55,207.57,102400000.0
2008-06-06 11:27:00,207.57,207.6,207.56,207.575,76000000.0
2008-06-06 11:28:00,207.575,207.68,207.575,207.68,67200000.0
2008-06-06 11:29:00,207.66,207.67,207.64,207.64,87400000.0
2008-06-06 11:30:00,207.64,207.69,207.61,207.62,93300000.0
2008-06-06 11:31:00,207.62,207.63,207.61,207.63,105400000.0
2008-06-06 11:32:00,207.63,207.65,207.61,207.64,93500000.0
2008-06-06 11:33:00,207.64,207.66,207.635,207.645,53000000.0
2008-06-06 11:34:00,207.64,207.64,207.58,207.6,103800000.0
2008-06-06 11:35:00,207.6,207.6,207.57,207.57,153200000.0
2008-06-06 11:36:00,207.57,207.58,207.54,207.57,176000000.0
2008-06-06 11:37:00,207.57,207.57,207.485,207.515,119900000.0
2008-06-06 11:38:00,207.515,207.58,207.51,207.54,112000000.0
2008-06-06 11:39:00,207.54,207.615,207.54,207.6,113200000.0
2008-06-06 11:40:00,207.6,207.62,207.6,207.6,56200000.0
2008-06-06 11:41:00,207.6,207.62,207.6,207.6,22600000.0
2008-06-06 11:42:00,207.605,207.62,207.6,207.6,86500000.0
2008-06-06 11:43:00,207.6,207.6,207.53,207.555,149500000.0
2008-06-06 11:44:00,207.555,207.59,207.53,207.57,122800000.0
2008-06-06 11:45:00,207.56,207.59,207.56,207.56,102900000.0
2008-06-06 11:46:00,207.56,207.58,207.535,207.58,74300000.0
2008-06-06 11:47:00,207.58,207.6,207.57,207.59,66600000.0
2008-06-06 11:48:00,207.59,207.59,207.57,207.59,22900000.0
2008-06-06 11:49:00,207.57,207.58,207.5,207.5,93500000.0
2008-06-06 11:50:00,207.5,207.53,207.49,207.53,158400000.0
2008-06-06 11:51:00,207.52,207.54,207.5,207.53,51000000.0
2008-06-06 11:52:00,207.53,207.55,207.52,207.52,35900000.0
2008-06-06 11:53:00,207.51,207.57,207.5,207.56,91700000.0
2008-06-06 11:54:00,207.54,207.54,207.45,207.45,178300000.0
2008-06-06 11:55:00,207.45,207.5,207.45,207.49,100000000.0
2008-06-06 11:56:00,207.49,207.51,207.49,207.49,57800000.0
2008-06-06 11:57:00,207.49,207.52,207.455,207.5,108900000.0
2008-06-06 11:58:00,207.5,207.53,207.465,207.5,105600000.0
2008-06-06 11:59:00,207.48,207.58,207.47,207.58,121000000.0
2008-06-06 12:00:00,207.58,207.6,207.55,207.55,108000000.0
2008-06-06 12:01:00,207.55,207.58,207.48,207.48,154600000.0
2008-06-06 12:02:00,207.48,207.5,207.41,207.46,170300000.0
2008-06-06 12:03:00,207.46,207.53,207.455,207.51,202800000.0
2008-06-06 12:04:00,207.51,207.56,207.51,207.555,75700000.0
2008-06-06 12:05:00,207.56,207.56,207.44,207.47,140700000.0
2008-06-06 12:06:00,207.47,207.485,207.44,207.47,172200000.0
2008-06-06 12:07:00,207.47,207.51,207.465,207.48,137000000.0
2008-06-06 12:08:00,207.48,207.5,207.48,207.5,29400000.0
2008-06-06 12:09:00,207.49,207.495,207.465,207.465,13600000.0
2008-06-06 12:10:00,207.47,207.47,207.44,207.445,62200000.0
2008-06-06 12:11:00,207.445,207.45,207.44,207.44,145400000.0
2008-06-06 12:12:00,207.44,207.53,207.44,207.53,116500000.0
2008-06-06 12:13:00,207.53,207.57,207.5,207.51,96600000.0
2008-06-06 12:14:00,207.51,207.55,207.51,207.55,67200000.0
2008-06-06 12:15:00,207.54,207.54,207.51,207.515,51900000.0
2008-06-06 12:16:00,207.515,207.55,207.515,207.54,72900000.0
2008-06-06 12:17:00,207.52,207.52,207.52,207.52,800000.0
2008-06-06 12:18:00,207.52,207.52,207.48,207.48,41900000.0
2008-06-06 12:19:00,207.48,207.48,207.44,207.45,55000000.0
2008-06-06 12:20:00,207.45,207.51,207.445,207.5,77300000.0
2008-06-06 12:21:00,207.49,207.51,207.49,207.51,20400000.0
2008-06-06 12:22:00,207.49,207.51,207.49,207.51,14200000.0
2008-06-06 12:23:00,207.5,207.5,207.49,207.49,12900000.0
2008-06-06 12:24:00,207.5,207.53,207.49,207.53,58500000.0
2008-06-06 12:25:00,207.53,207.54,207.49,207.5,74600000.0
2008-06-06 12:26:00,207.505,207.51,207.49,207.5,56700000.0
2008-06-06 12:27:00,207.5,207.525,207.5,207.51,64700000.0
2008-06-06 12:28:00,207.51,207.53,207.51,207.52,24700000.0
2008-06-06 12:29:00,207.525,207.525,207.49,207.49,38400000.0
2008-06-06 12:30:00,207.5,207.54,207.49,207.54,38600000.0
2008-06-06 12:31:00,207.54,207.57,207.535,207.54,42200000.0
2008-06-06 12:32:00,207.54,207.54,207.505,207.53,42800000.0
2008-06-06 12:33:00,207.53,207.55,207.51,207.52,60800000.0
2008-06-06 12:34:00,207.51,207.53,207.51,207.52,101100000.0
2008-06-06 12:35:00,207.52,207.53,207.515,207.53,10200000.0
2008-06-06 12:36:00,207.515,207.58,207.515,207.58,33200000.0
2008-06-06 12:37:00,207.58,207.62,207.51,207.51,142900000.0
2008-06-06 12:38:00,207.51,207.64,207.51,207.59,218800000.0
2008-06-06 12:39:00,207.59,207.6,207.55,207.56,136200000.0
2008-06-06 12:40:00,207.56,207.65,207.56,207.64,111100000.0
2008-06-06 12:41:00,207.64,207.66,207.62,207.63,51800000.0
2008-06-06 12:42:00,207.62,207.66,207.62,207.63,63200000.0
2008-06-06 12:43:00,207.62,207.63,207.62,207.62,68400000.0
2008-06-06 12:44:00,207.62,207.66,207.61,207.63,129200000.0
2008-06-06 12:45:00,207.635,207.95,207.635,207.92,131900000.0
2008-06-06 12:46:00,207.9,207.905,207.74,207.76,219500000.0
2008-06-06 12:47:00,207.76,207.76,207.73,207.74,84900000.0
2008-06-06 12:48:00,207.74,207.74,207.69,207.69,104100000.0
2008-06-06 12:49:00,207.69,207.69,207.665,207.69,30300000.0
2008-06-06 12:50:00,207.69,207.69,207.69,207.69,50000000.0
2008-06-06 12:51:00,207.69,207.69,207.69,207.69,22800000.0
2008-06-06 12:52:00,207.69,207.735,207.69,207.725,111700000.0
2008-06-06 12:53:00,207.72,207.74,207.72,207.74,47900000.0
2008-06-06 12:54:00,207.74,207.74,207.73,207.74,22200000.0
2008-06-06 12:55:00,207.74,207.76,207.74,207.74,18800000.0
2008-06-06 12:56:00,207.74,207.75,207.73,207.75,91100000.0
2008-06-06 12:57:00,207.76,207.78,207.75,207.75,52800000.0
2008-06-06 12:58:00,207.755,207.755,207.74,207.75,42100000.0
2008-06-06 12:59:00,207.75,207.81,207.745,207.81,94700000.0
2008-06-06 13:00:00,207.81,207.87,207.79,207.84,157400000.0
2008-06-06 13:01:00,207.84,207.85,207.81,207.81,198500000.0
2008-06-06 13:02:00,207.81,207.84,207.78,207.835,126800000.0
2008-06-06 13:03:00,207.83,207.87,207.81,207.81,116600000.0
2008-06-06 13:04:00,207.82,207.84,207.81,207.81,82000000.0
2008-06-06 13:05:00,207.81,207.81,207.78,207.79,49500000.0
2008-06-06 13:06:00,207.79,207.81,207.78,207.78,111600000.0
2008-06-06 13:07:00,207.78,207.84,207.78,207.84,141200000.0
2008-06-06 13:08:00,207.82,207.85,207.8,207.85,131500000.0
2008-06-06 13:09:00,207.83,207.85,207.81,207.82,182000000.0
2008-06-06 13:10:00,207.82,207.83,207.81,207.83,116500000.0
2008-06-06 13:11:00,207.83,207.84,207.81,207.82,81800000.0
2008-06-06 13:12:00,207.82,207.84,207.78,207.825,117000000.0
2008-06-06 13:13:00,207.83,207.84,207.78,207.78,133900000.0
2008-06-06 13:14:00,207.78,207.8,207.78,207.78,77500000.0
2008-06-06 13:15:00,207.78,207.82,207.78,207.78,65600000.0
2008-06-06 13:16:00,207.78,207.78,207.78,207.78,29700000.0
2008-06-06 13:17:00,207.78,207.78,207.76,207.78,79800000.0
2008-06-06 13:18:00,207.77,207.78,207.76,207.78,22000000.0
2008-06-06 13:19:00,207.77,207.77,207.76,207.76,63700000.0
2008-06-06 13:20:00,207.76,207.76,207.73,207.73,38000000.0
2008-06-06 13:21:00,207.73,207.76,207.71,207.71,73600000.0
2008-06-06 13:22:00,207.705,207.72,207.62,207.66,172300000.0
2008-06-06 13:23:00,207.66,207.71,207.63,207.63,139300000.0
2008-06-06 13:24:00,207.63,207.64,207.6,207.6,143000000.0
2008-06-06 13:25:00,207.6,207.61,207.6,207.61,49600000.0
2008-06-06 13:26:00,207.6,207.61,207.6,207.61,19600000.0
2008-06-06 13:27:00,207.61,207.63,207.6,207.63,40800000.0
2008-06-06 13:28:00,207.63,207.64,207.61,207.64,69600000.0
2008-06-06 13:29:00,207.64,207.66,207.64,207.66,19400000.0
2008-06-06 13:30:00,207.655,207.69,207.655,207.67,49200000.0
2008-06-06 13:31:00,207.67,207.7,207.66,207.7,54500000.0
2008-06-06 13:32:00,207.7,207.71,207.68,207.68,53200000.0
2008-06-06 13:33:00,207.68,207.68,207.64,207.66,45600000.0
2008-06-06 13:34:00,207.66,207.66,207.625,207.645,50600000.0
2008-06-06 13:35:00,207.645,207.7,207.64,207.7,78200000.0
2008-06-06 13:36:00,207.69,207.73,207.68,207.73,88600000.0
2008-06-06 13:37:00,207.73,207.74,207.71,207.71,106100000.0
2008-06-06 13:38:00,207.71,207.73,207.7,207.7,84800000.0
2008-06-06 13:39:00,207.7,207.71,207.7,207.71,44800000.0
2008-06-06 13:40:00,207.71,207.73,207.7,207.7,140900000.0
2008-06-06 13:41:00,207.7,207.7,207.7,207.7,21000000.0
2008-06-06 13:42:00,207.7,207.72,207.7,207.72,13200000.0
2008-06-06 13:43:00,207.72,207.73,207.71,207.71,31200000.0
2008-06-06 13:44:00,207.73,207.73,207.69,207.7,82300000.0
2008-06-06 13:45:00,207.7,207.71,207.69,207.71,71200000.0
2008-06-06 13:46:00,207.71,207.76,207.71,207.745,81300000.0
2008-06-06 13:47:00,207.745,207.76,207.72,207.72,30700000.0
2008-06-06 13:48:00,207.72,207.75,207.72,207.75,71800000.0
2008-06-06 13:49:00,207.73,207.75,207.73,207.74,64700000.0
2008-06-06 13:50:00,207.74,207.755,207.74,207.75,105500000.0
2008-06-06 13:51:00,207.77,207.79,207.75,207.77,88700000.0
2008-06-06 13:52:00,207.77,207.79,207.75,207.76,94600000.0
2008-06-06 13:53:00,207.76,207.8,207.74,207.77,145000000.0
2008-06-06 13:54:00,207.77,207.79,207.745,207.745,137200000.0
2008-06-06 13:55:00,207.75,207.82,207.75,207.78,110600000.0
2008-06-06 13:56:00,207.79,207.9,207.75,207.9,220200000.0
2008-06-06 13:57:00,207.89,207.91,207.88,207.895,69700000.0
2008-06-06 13:58:00,207.895,207.93,207.895,207.925,48400000.0
2008-06-06 13:59:00,207.925,207.96,207.925,207.945,85500000.0
2008-06-06 14:00:00,207.95,207.98,207.92,207.97,144900000.0
2008-06-06 14:01:00,207.975,207.99,207.96,207.97,66700000.0
2008-06-06 14:02:00,207.96,207.98,207.95,207.955,63300000.0
2008-06-06 14:03:00,207.955,207.96,207.92,207.92,139700000.0
2008-06-06 14:04:00,207.92,207.92,207.88,207.885,114100000.0
2008-06-06 14:05:00,207.885,207.92,207.88,207.915,95800000.0
2008-06-06 14:06:00,207.915,207.97,207.915,207.97,77600000.0
2008-06-06 14:07:00,207.96,207.98,207.93,207.93,94600000.0
2008-06-06 14:08:00,207.93,207.97,207.93,207.97,55400000.0
2008-06-06 14:09:00,207.965,207.98,207.945,207.95,41100000.0
2008-06-06 14:10:00,207.96,207.97,207.87,207.87,142300000.0
2008-06-06 14:11:00,207.87,207.88,207.83,207.84,173300000.0
2008-06-06 14:12:00,207.855,207.91,207.855,207.9,119400000.0
2008-06-06 14:13:00,207.9,208.04,207.89,208.04,168000000.0
2008-06-06 14:14:00,208.04,208.04,207.95,207.97,132600000.0
2008-06-06 14:15:00,207.97,207.98,207.93,207.97,218600000.0
2008-06-06 14:16:00,207.97,207.97,207.88,207.92,143100000.0
2008-06-06 14:17:00,207.92,207.92,207.865,207.91,89700000.0
2008-06-06 14:18:00,207.91,207.92,207.85,207.87,69000000.0
2008-06-06 14:19:00,207.88,207.89,207.85,207.87,153100000.0
2008-06-06 14:20:00,207.87,207.88,207.85,207.85,177500000.0
2008-06-06 14:21:00,207.85,207.97,207.85,207.96,178600000.0
2008-06-06 14:22:00,207.96,207.96,207.91,207.94,98900000.0
2008-06-06 14:23:00,207.93,207.93,207.89,207.91,117100000.0
2008-06-06 14:24:00,207.91,207.92,207.89,207.92,79400000.0
2008-06-06 14:25:00,207.92,207.96,207.9,207.94,110500000.0
2008-06-06 14:26:00,207.92,207.98,207.91,207.92,213500000.0
2008-06-06 14:27:00,207.92,207.975,207.91,207.96,197900000.0
2008-06-06 14:28:00,207.96,208.08,207.87,207.97,309500000.0
2008-06-06 14:29:00,207.97,207.98,207.64,207.78,192880000.0
2008-06-06 14:30:00,207.805,207.945,206.72,207.48,252780000.0
2008-06-06 14:31:00,207.48,207.71,207.45,207.58,278800000.0
2008-06-06 14:32:00,207.58,207.63,207.23,207.57,228060000.0
2008-06-06 14:33:00,207.575,207.67,207.35,207.38,287200000.0
2008-06-06 14:34:00,207.38,207.43,207.14,207.15,238560000.0
2008-06-06 14:35:00,207.15,207.5,207.105,207.44,102500000.0
2008-06-06 14:36:00,207.44,207.59,207.34,207.58,151260000.0
2008-06-06 14:37:00,207.6,207.65,207.49,207.58,179280000.0
2008-06-06 14:38:00,207.58,207.64,207.51,207.53,103600000.0
2008-06-06 14:39:00,207.55,207.65,207.48,207.58,114180000.0
2008-06-06 14:40:00,207.58,207.63,207.47,207.63,99240000.0
2008-06-06 14:41:00,207.64,207.65,207.59,207.59,92540000.0
2008-06-06 14:42:00,207.59,207.61,207.46,207.47,139900000.0
2008-06-06 14:43:00,207.46,207.56,207.46,207.53,103760000.0
2008-06-06 14:44:00,207.51,207.66,207.51,207.66,44020000.0
2008-06-06 14:45:00,207.67,207.8,207.67,207.7,92900000.0
2008-06-06 14:46:00,207.7,207.83,207.69,207.75,96220000.0
2008-06-06 14:47:00,207.73,207.8,207.66,207.73,111680000.0
2008-06-06 14:48:00,207.73,207.77,207.65,207.66,153540000.0
2008-06-06 14:49:00,207.67,207.71,207.58,207.63,200780000.0
2008-06-06 14:50:00,207.62,207.65,207.55,207.56,101860000.0
2008-06-06 14:51:00,207.56,207.61,207.55,207.59,130260000.0
2008-06-06 14:52:00,207.59,207.715,207.59,207.68,157040000.0
2008-06-06 14:53:00,207.67,207.74,207.65,207.73,96660000.0
2008-06-06 14:54:00,207.73,207.73,207.645,207.67,118160000.0
2008-06-06 14:55:00,207.67,207.7,207.63,207.64,102000000.0
2008-06-06 14:56:00,207.66,207.685,207.61,207.63,93660000.0
2008-06-06 14:57:00,207.63,207.64,207.58,207.59,172440000.0
2008-06-06 14:58:00,207.58,207.71,207.58,207.71,165840000.0
2008-06-06 14:59:00,207.695,207.79,207.695,207.74,191420000.0
2008-06-06 15:00:00,207.76,207.85,207.74,207.81,152320000.0
2008-06-06 15:01:00,207.82,207.83,207.72,207.805,121880000.0
2008-06-06 15:02:00,207.8,207.85,207.74,207.74,121990000.0
2008-06-06 15:03:00,207.74,207.79,207.68,207.78,224320000.0
2008-06-06 15:04:00,207.77,207.77,207.73,207.75,180520000.0
2008-06-06 15:05:00,207.76,207.76,207.63,207.64,135100000.0
2008-06-06 15:06:00,207.64,207.64,207.51,207.53,210360000.0
2008-06-06 15:07:00,207.54,207.69,207.53,207.665,154240000.0
2008-06-06 15:08:00,207.67,207.79,207.61,207.71,189700000.0
2008-06-06 15:09:00,207.71,207.75,207.7,207.71,113000000.0
2008-06-06 15:10:00,207.71,207.74,207.68,207.7,120900000.0
2008-06-06 15:11:00,207.7,207.76,207.69,207.74,127060000.0
2008-06-06 15:12:00,207.74,207.83,207.71,207.71,138080000.0
2008-06-06 15:13:00,207.71,207.73,207.67,207.67,76900000.0
2008-06-06 15:14:00,207.67,207.73,207.67,207.67,163620000.0
2008-06-06 15:15:00,207.67,207.78,207.66,207.66,109720000.0
2008-06-06 15:16:00,207.66,207.71,207.62,207.64,136500000.0
2008-06-06 15:17:00,207.65,207.88,207.65,207.88,139160000.0
2008-06-06 15:18:00,207.885,207.9,207.72,207.72,155520000.0
2008-06-06 15:19:00,207.72,207.72,207.7,207.7,136120000.0
2008-06-06 15:20:00,207.7,207.75,207.65,207.67,168220000.0
2008-06-06 15:21:00,207.67,207.7,207.61,207.61,113800000.0
2008-06-06 15:22:00,207.61,207.61,207.53,207.53,185640000.0
2008-06-06 15:23:00,207.53,207.6,207.53,207.53,153000000.0
2008-06-06 15:24:00,207.53,207.61,207.53,207.575,152240000.0
2008-06-06 15:25:00,207.57,207.57,207.51,207.54,97800000.0
2008-06-06 15:26:00,207.54,207.57,207.5,207.52,111540000.0
2008-06-06 15:27:00,207.52,207.57,207.505,207.53,81060000.0
2008-06-06 15:28:00,207.53,207.57,207.52,207.54,108500000.0
2008-06-06 15:29:00,207.54,207.57,207.44,207.45,182220000.0
2008-06-06 15:30:00,207.45,207.58,207.43,207.54,177780000.0
2008-06-06 15:31:00,207.54,207.55,207.45,207.45,227100000.0
2008-06-06 15:32:00,207.45,207.47,207.4,207.43,161900000.0
2008-06-06 15:33:00,207.44,207.44,207.29,207.3,240860000.0
2008-06-06 15:34:00,207.3,207.37,207.28,207.37,175500000.0
2008-06-06 15:35:00,207.37,207.37,207.28,207.31,196060000.0
2008-06-06 15:36:00,207.3,207.38,207.28,207.315,204340000.0
2008-06-06 15:37:00,207.315,207.36,207.295,207.31,150320000.0
2008-06-06 15:38:00,207.315,207.335,207.24,207.285,220800000.0
2008-06-06 15:39:00,207.28,207.35,207.26,207.29,163660000.0
2008-06-06 15:40:00,207.29,207.35,207.27,207.34,197540000.0
2008-06-06 15:41:00,207.34,207.41,207.33,207.41,111200000.0
2008-06-06 15:42:00,207.41,207.43,207.36,207.43,148420000.0
2008-06-06 15:43:00,207.44,207.53,207.43,207.5,101820000.0
2008-06-06 15:44:00,207.5,207.53,207.39,207.41,124300000.0
2008-06-06 15:45:00,207.41,207.51,207.41,207.45,76120000.0
2008-06-06 15:46:00,207.435,207.57,207.43,207.55,105800000.0
2008-06-06 15:47:00,207.55,207.6,207.53,207.53,68900000.0
2008-06-06 15:48:00,207.53,207.53,207.385,207.48,136520000.0
2008-06-06 15:49:00,207.47,207.51,207.42,207.49,84740000.0
2008-06-06 15:50:00,207.49,207.49,207.38,207.38,116560000.0
2008-06-06 15:51:00,207.38,207.53,207.36,207.45,195160000.0
2008-06-06 15:52:00,207.45,207.56,207.43,207.53,104460000.0
2008-06-06 15:53:00,207.51,207.64,207.47,207.63,129660000.0
2008-06-06 15:54:00,207.62,207.66,207.6,207.61,53700000.0
2008-06-06 15:55:00,207.61,207.61,207.55,207.57,50000000.0
2008-06-06 15:56:00,207.57,207.57,207.47,207.52,59700000.0
2008-06-06 15:57:00,207.52,207.57,207.48,207.54,150260000.0
2008-06-06 15:58:00,207.52,207.57,207.43,207.52,199700000.0
2008-06-06 15:59:00,207.53,207.56,207.46,207.47,257440000.0
2008-06-06 16:00:00,207.47,207.49,207.365,207.44,206440000.0
2008-06-06 16:01:00,207.44,207.49,207.29,207.3,194180000.0
2008-06-06 16:02:00,207.3,207.38,207.28,207.31,199060000.0
2008-06-06 16:03:00,207.31,207.31,207.08,207.13,253320000.0
2008-06-06 16:04:00,207.125,207.26,207.08,207.17,216060000.0
2008-06-06 16:05:00,207.17,207.31,207.17,207.285,146520000.0
2008-06-06 16:06:00,207.28,207.3,207.21,207.28,147300000.0
2008-06-06 16:07:00,207.3,207.36,207.3,207.34,178040000.0
2008-06-06 16:08:00,207.34,207.37,207.26,207.27,144740000.0
2008-06-06 16:09:00,207.27,207.32,207.19,207.29,102880000.0
2008-06-06 16:10:00,207.29,207.35,207.26,207.32,82740000.0
2008-06-06 16:11:00,207.305,207.37,207.29,207.29,86860000.0
2008-06-06 16:12:00,207.295,207.37,207.29,207.37,47380000.0
2008-06-06 16:13:00,207.37,207.41,207.335,207.335,99500000.0
2008-06-06 16:14:00,207.34,207.395,207.28,207.37,178920000.0
2008-06-06 16:15:00,207.37,207.4,207.34,207.38,126300000.0
2008-06-06 16:16:00,207.38,207.38,207.3,207.36,109600000.0
2008-06-06 16:17:00,207.36,207.38,207.295,207.32,123360000.0
2008-06-06 16:18:00,207.3,207.405,207.295,207.4,151960000.0
2008-06-06 16:19:00,207.41,207.51,207.4,207.47,161660000.0
2008-06-06 16:20:00,207.475,207.57,207.475,207.57,96400000.0
2008-06-06 16:21:00,207.57,207.61,207.47,207.57,127400000.0
2008-06-06 16:22:00,207.57,207.61,207.47,207.47,134580000.0
2008-06-06 16:23:00,207.47,207.51,207.41,207.47,67300000.0
2008-06-06 16:24:00,207.47,207.51,207.45,207.49,78220000.0
2008-06-06 16:25:00,207.47,207.49,207.4,207.47,100140000.0
2008-06-06 16:26:00,207.47,207.5,207.45,207.47,50360000.0
2008-06-06 16:27:00,207.47,207.47,207.36,207.39,108500000.0
2008-06-06 16:28:00,207.39,207.4,207.31,207.34,134780000.0
2008-06-06 16:29:00,207.32,207.43,207.28,207.4,141060000.0
2008-06-06 16:30:00,207.39,207.42,207.28,207.39,216520000.0
2008-06-06 16:31:00,207.37,207.42,207.33,207.33,155520000.0
2008-06-06 16:32:00,207.34,207.47,207.33,207.42,214220000.0
2008-06-06 16:33:00,207.42,207.49,207.42,207.45,95360000.0
2008-06-06 16:34:00,207.46,207.52,207.44,207.48,80460000.0
2008-06-06 16:35:00,207.48,207.53,207.4,207.47,150420000.0
2008-06-06 16:36:00,207.47,207.51,207.41,207.43,96640000.0
2008-06-06 16:37:00,207.44,207.46,207.35,207.37,133680000.0
2008-06-06 16:38:00,207.38,207.42,207.345,207.4,145060000.0
2008-06-06 16:39:00,207.41,207.42,207.27,207.28,229020000.0
2008-06-06 16:40:00,207.28,207.35,207.26,207.34,275720000.0
2008-06-06 16:41:00,207.355,207.47,207.345,207.46,207720000.0
2008-06-06 16:42:00,207.465,207.52,207.38,207.415,294040000.0
2008-06-06 16:43:00,207.41,207.52,207.35,207.52,214760000.0
2008-06-06 16:44:00,207.5,207.54,207.47,207.53,265900000.0
2008-06-06 16:45:00,207.52,207.67,207.52,207.67,300760000.0
2008-06-06 16:46:00,207.67,207.67,207.59,207.63,222020000.0
2008-06-06 16:47:00,207.63,207.65,207.48,207.5,188880000.0
2008-06-06 16:48:00,207.48,207.52,207.44,207.45,203160000.0
2008-06-06 16:49:00,207.45,207.45,207.33,207.41,258000000.0
2008-06-06 16:50:00,207.41,207.53,207.39,207.53,146420000.0
2008-06-06 16:51:00,207.55,207.55,207.47,207.52,214540000.0
2008-06-06 16:52:00,207.52,207.58,207.5,207.58,152980000.0
2008-06-06 16:53:00,207.58,207.6,207.505,207.54,200220000.0
2008-06-06 16:54:00,207.53,207.58,207.47,207.54,272580000.0
2008-06-06 16:55:00,207.525,207.525,207.43,207.505,144080000.0
2008-06-06 16:56:00,207.5,207.52,207.41,207.43,161200000.0
2008-06-06 16:57:00,207.44,207.46,207.395,207.44,208400000.0
2008-06-06 16:58:00,207.44,207.51,207.42,207.48,191640000.0
2008-06-06 16:59:00,207.48,207.51,207.415,207.44,282740000.0
2008-06-06 17:00:00,207.44,207.45,207.4,207.44,232860000.0
2008-06-06 17:01:00,207.44,207.52,207.4,207.49,221260000.0
2008-06-06 17:02:00,207.49,207.57,207.475,207.57,163520000.0
2008-06-06 17:03:00,207.55,207.64,207.54,207.62,261000000.0
2008-06-06 17:04:00,207.62,207.62,207.51,207.52,275640000.0
2008-06-06 17:05:00,207.52,207.59,207.52,207.57,226640000.0
2008-06-06 17:06:00,207.575,207.58,207.44,207.48,188340000.0
2008-06-06 17:07:00,207.47,207.525,207.445,207.52,261820000.0
2008-06-06 17:08:00,207.5,207.67,207.45,207.66,292900000.0
2008-06-06 17:09:00,207.67,207.69,207.56,207.57,272580000.0
2008-06-06 17:10:00,207.57,207.66,207.565,207.645,279960000.0
2008-06-06 17:11:00,207.64,207.65,207.545,207.56,204160000.0
2008-06-06 17:12:00,207.55,207.67,207.54,207.565,249740000.0
2008-06-06 17:13:00,207.56,207.57,207.46,207.49,180120000.0
2008-06-06 17:14:00,207.495,207.52,207.46,207.48,267660000.0
2008-06-06 17:15:00,207.48,207.55,207.455,207.54,202540000.0
2008-06-06 17:16:00,207.54,207.63,207.51,207.55,240520000.0
2008-06-06 17:17:00,207.53,207.56,207.45,207.45,281340000.0
2008-06-06 17:18:00,207.44,207.56,207.43,207.53,219000000.0
2008-06-06 17:19:00,207.53,207.56,207.44,207.56,237560000.0
2008-06-06 17:20:00,207.54,207.58,207.51,207.55,218200000.0
2008-06-06 17:21:00,207.55,207.59,207.52,207.57,255840000.0
2008-06-06 17:22:00,207.57,207.6,207.35,207.37,232320000.0
2008-06-06 17:23:00,207.37,207.55,207.37,207.42,264560000.0
2008-06-06 17:24:00,207.4,207.46,207.385,207.415,263920000.0
2008-06-06 17:25:00,207.42,207.44,207.36,207.38,273980000.0
2008-06-06 17:26:00,207.38,207.43,207.365,207.42,184560000.0
2008-06-06 17:27:00,207.42,207.42,207.34,207.4,185380000.0
2008-06-06 17:28:00,207.41,207.44,207.39,207.39,97820000.0
2008-06-06 17:29:00,207.39,207.45,207.35,207.4,209360000.0
2008-06-06 17:30:00,207.4,207.45,207.365,207.42,200160000.0
2008-06-06 17:31:00,207.42,207.46,207.41,207.43,192240000.0
2008-06-06 17:32:00,207.43,207.5,207.43,207.49,155920000.0
2008-06-06 17:33:00,207.49,207.49,207.41,207.41,127360000.0
2008-06-06 17:34:00,207.42,207.53,207.41,207.5,248340000.0
2008-06-06 17:35:00,207.505,207.52,207.45,207.5,183260000.0
2008-06-06 17:36:00,207.5,207.58,207.48,207.56,165280000.0
2008-06-06 17:37:00,207.54,207.58,207.52,207.54,179860000.0
2008-06-06 17:38:00,207.54,207.55,207.52,207.54,89980000.0
2008-06-06 17:39:00,207.54,207.56,207.515,207.52,104020000.0
2008-06-06 17:40:00,207.54,207.56,207.45,207.46,122820000.0
2008-06-06 17:41:00,207.465,207.535,207.44,207.51,210860000.0
2008-06-06 17:42:00,207.5,207.51,207.42,207.45,95180000.0
2008-06-06 17:43:00,207.45,207.53,207.445,207.46,187980000.0
2008-06-06 17:44:00,207.44,207.52,207.425,207.45,197620000.0
2008-06-06 17:45:00,207.455,207.52,207.45,207.52,137240000.0
2008-06-06 17:46:00,207.52,207.55,207.52,207.52,148720000.0
2008-06-06 17:47:00,207.53,207.55,207.5,207.5,120140000.0
2008-06-06 17:48:00,207.5,207.58,207.455,207.56,153240000.0
2008-06-06 17:49:00,207.57,207.58,207.53,207.56,117120000.0
2008-06-06 17:50:00,207.56,207.59,207.54,207.59,51960000.0
2008-06-06 17:51:00,207.59,207.6,207.56,207.56,106300000.0
2008-06-06 17:52:00,207.57,207.58,207.53,207.58,118060000.0
2008-06-06 17:53:00,207.58,207.59,207.48,207.51,151460000.0
2008-06-06 17:54:00,207.52,207.52,207.465,207.49,109300000.0
2008-06-06 17:55:00,207.485,207.51,207.45,207.47,136940000.0
2008-06-06 17:56:00,207.47,207.48,207.45,207.46,114500000.0
2008-06-06 17:57:00,207.46,207.49,207.44,207.44,87900000.0
2008-06-06 17:58:00,207.46,207.47,207.43,207.47,90040000.0
2008-06-06 17:59:00,207.46,207.46,207.42,207.44,68000000.0
2008-06-06 18:00:00,207.44,207.48,207.43,207.45,52280000.0
2008-06-06 18:01:00,207.45,207.5,207.43,207.49,100420000.0
2008-06-06 18:02:00,207.5,207.51,207.46,207.47,84640000.0
2008-06-06 18:03:00,207.475,207.48,207.43,207.46,54400000.0
2008-06-06 18:04:00,207.44,207.46,207.37,207.37,85220000.0
2008-06-06 18:05:00,207.37,207.41,207.37,207.41,75700000.0
2008-06-06 18:06:00,207.39,207.41,207.36,207.4,61600000.0
2008-06-06 18:07:00,207.39,207.4,207.35,207.39,77220000.0
2008-06-06 18:08:00,207.39,207.39,207.345,207.355,113100000.0
2008-06-06 18:09:00,207.36,207.42,207.33,207.4,132960000.0
2008-06-06 18:10:00,207.395,207.47,207.395,207.44,95700000.0
2008-06-06 18:11:00,207.44,207.46,207.42,207.46,78920000.0
2008-06-06 18:12:00,207.46,207.49,207.44,207.46,55280000.0
2008-06-06 18:13:00,207.47,207.52,207.46,207.46,111500000.0
2008-06-06 18:14:00,207.47,207.49,207.43,207.43,67220000.0
2008-06-06 18:15:00,207.425,207.49,207.415,207.48,72400000.0
2008-06-06 18:16:00,207.49,207.49,207.44,207.47,67800000.0
2008-06-06 18:17:00,207.47,207.49,207.43,207.43,47600000.0
2008-06-06 18:18:00,207.45,207.46,207.375,207.4,101400000.0
2008-06-06 18:19:00,207.4,207.47,207.37,207.465,117960000.0
2008-06-06 18:20:00,207.465,207.53,207.455,207.48,97320000.0
2008-06-06 18:21:00,207.48,207.48,207.39,207.45,115300000.0
2008-06-06 18:22:00,207.45,207.48,207.43,207.45,71400000.0
2008-06-06 18:23:00,207.44,207.47,207.42,207.46,100900000.0
2008-06-06 18:24:00,207.45,207.45,207.42,207.43,59960000.0
2008-06-06 18:25:00,207.43,207.43,207.43,207.43,17200000.0
2008-06-06 18:26:00,207.43,207.43,207.38,207.38,25620000.0
2008-06-06 18:27:00,207.38,207.4,207.35,207.39,142500000.0
2008-06-06 18:28:00,207.39,207.4,207.35,207.35,93120000.0
2008-06-06 18:29:00,207.35,207.35,207.3,207.305,78460000.0
2008-06-06 18:30:00,207.31,207.35,207.31,207.335,92820000.0
2008-06-06 18:31:00,207.34,207.38,207.34,207.345,112860000.0
2008-06-06 18:32:00,207.35,207.38,207.35,207.36,72720000.0
2008-06-06 18:33:00,207.36,207.37,207.34,207.355,100300000.0
2008-06-06 18:34:00,207.35,207.44,207.35,207.4,101500000.0
2008-06-06 18:35:00,207.4,207.44,207.39,207.41,74200000.0
2008-06-06 18:36:00,207.4,207.43,207.4,207.42,56840000.0
2008-06-06 18:37:00,207.42,207.54,207.42,207.52,184000000.0
2008-06-06 18:38:00,207.52,207.6,207.52,207.6,121440000.0
2008-06-06 18:39:00,207.6,207.61,207.56,207.58,146640000.0
2008-06-06 18:40:00,207.59,207.62,207.55,207.6,166480000.0
2008-06-06 18:41:00,207.6,207.6,207.58,207.6,79560000.0
2008-06-06 18:42:00,207.6,207.61,207.5,207.55,230720000.0
2008-06-06 18:43:00,207.55,207.58,207.49,207.54,113000000.0
2008-06-06 18:44:00,207.55,207.58,207.53,207.54,79600000.0
2008-06-06 18:45:00,207.54,207.55,207.51,207.52,52860000.0
2008-06-06 18:46:00,207.51,207.59,207.49,207.57,84140000.0
2008-06-06 18:47:00,207.57,207.58,207.54,207.58,71220000.0
2008-06-06 18:48:00,207.58,207.58,207.56,207.56,34000000.0
2008-06-06 18:49:00,207.58,207.6,207.51,207.52,105400000.0
2008-06-06 18:50:00,207.52,207.55,207.52,207.55,68000000.0
2008-06-06 18:51:00,207.55,207.55,207.5,207.54,60400000.0
2008-06-06 18:52:00,207.53,207.54,207.48,207.5,97540000.0
2008-06-06 18:53:00,207.52,207.53,207.47,207.52,164940000.0
2008-06-06 18:54:00,207.52,207.55,207.5,207.53,133820000.0
2008-06-06 18:55:00,207.53,207.55,207.495,207.51,93420000.0
2008-06-06 18:56:00,207.51,207.59,207.51,207.52,111820000.0
2008-06-06 18:57:00,207.53,207.57,207.49,207.52,106420000.0
2008-06-06 18:58:00,207.525,207.6,207.525,207.58,65000000.0
2008-06-06 18:59:00,207.58,207.6,207.535,207.54,95400000.0
2008-06-06 19:00:00,207.52,207.56,207.5,207.54,125200000.0
2008-06-06 19:01:00,207.53,207.54,207.42,207.44,141640000.0
2008-06-06 19:02:00,207.44,207.52,207.42,207.46,98340000.0
2008-06-06 19:03:00,207.47,207.48,207.42,207.42,76860000.0
2008-06-06 19:04:00,207.42,207.45,207.37,207.39,147780000.0
2008-06-06 19:05:00,207.4,207.51,207.38,207.46,142600000.0
2008-06-06 19:06:00,207.46,207.46,207.36,207.4,108400000.0
2008-06-06 19:07:00,207.4,207.44,207.37,207.37,101940000.0
2008-06-06 19:08:00,207.37,207.39,207.295,207.32,106940000.0
2008-06-06 19:09:00,207.32,207.33,207.26,207.31,122520000.0
2008-06-06 19:10:00,207.31,207.34,207.28,207.34,100480000.0
2008-06-06 19:11:00,207.35,207.37,207.31,207.33,85300000.0
2008-06-06 19:12:00,207.32,207.45,207.31,207.43,89860000.0
2008-06-06 19:13:00,207.43,207.43,207.36,207.41,90020000.0
2008-06-06 19:14:00,207.41,207.42,207.38,207.4,60400000.0
2008-06-06 19:15:00,207.39,207.42,207.37,207.38,79400000.0
2008-06-06 19:16:00,207.38,207.385,207.31,207.35,92840000.0
2008-06-06 19:17:00,207.35,207.37,207.32,207.34,62800000.0
2008-06-06 19:18:00,207.35,207.37,207.28,207.32,136100000.0
2008-06-06 19:19:00,207.32,207.33,207.23,207.26,125420000.0
2008-06-06 19:20:00,207.24,207.37,207.24,207.37,133200000.0
2008-06-06 19:21:00,207.37,207.44,207.315,207.44,210920000.0
2008-06-06 19:22:00,207.44,207.46,207.4,207.46,84800000.0
2008-06-06 19:23:00,207.46,207.58,207.43,207.56,205600000.0
2008-06-06 19:24:00,207.57,207.58,207.515,207.535,218900000.0
2008-06-06 19:25:00,207.53,207.57,207.47,207.51,124340000.0
2008-06-06 19:26:00,207.515,207.57,207.5,207.5,174940000.0
2008-06-06 19:27:00,207.51,207.53,207.45,207.53,81520000.0
2008-06-06 19:28:00,207.51,207.52,207.47,207.48,46800000.0
2008-06-06 19:29:00,207.47,207.49,207.41,207.41,66260000.0
2008-06-06 19:30:00,207.41,207.43,207.35,207.35,176320000.0
2008-06-06 19:31:00,207.35,207.45,207.35,207.42,175720000.0
2008-06-06 19:32:00,207.42,207.47,207.4,207.47,128240000.0
2008-06-06 19:33:00,207.46,207.47,207.43,207.44,152000000.0
2008-06-06 19:34:00,207.43,207.51,207.43,207.45,165000000.0
2008-06-06 19:35:00,207.46,207.49,207.45,207.49,64620000.0
2008-06-06 19:36:00,207.49,207.57,207.49,207.54,115300000.0
2008-06-06 19:37:00,207.52,207.57,207.52,207.57,101000000.0
2008-06-06 19:38:00,207.57,207.57,207.45,207.45,152260000.0
2008-06-06 19:39:00,207.46,207.48,207.37,207.46,152640000.0
2008-06-06 19:40:00,207.445,207.51,207.445,207.495,95020000.0
2008-06-06 19:41:00,207.495,207.54,207.495,207.5,155940000.0
2008-06-06 19:42:00,207.5,207.53,207.5,207.5,93800000.0
2008-06-06 19:43:00,207.5,207.53,207.44,207.53,137500000.0
2008-06-06 19:44:00,207.53,207.53,207.505,207.53,60500000.0
2008-06-06 19:45:00,207.53,207.53,207.49,207.5,96100000.0
2008-06-06 19:46:00,207.51,207.55,207.49,207.53,120420000.0
2008-06-06 19:47:00,207.52,207.52,207.39,207.46,176540000.0
2008-06-06 19:48:00,207.44,207.51,207.43,207.465,239520000.0
2008-06-06 19:49:00,207.46,207.48,207.425,207.47,158540000.0
2008-06-06 19:50:00,207.47,207.48,207.41,207.41,43900000.0
2008-06-06 19:51:00,207.41,207.41,207.32,207.38,116620000.0
2008-06-06 19:52:00,207.37,207.38,207.31,207.35,100360000.0
2008-06-06 19:53:00,207.34,207.37,207.3,207.37,117640000.0
2008-06-06 19:54:00,207.37,207.43,207.31,207.41,188680000.0
2008-06-06 19:55:00,207.415,207.47,207.39,207.45,163100000.0
2008-06-06 19:56:00,207.45,207.51,207.44,207.46,176600000.0
2008-06-06 19:57:00,207.455,207.48,207.36,207.44,192100000.0
2008-06-06 19:58:00,207.44,207.46,207.38,207.41,125060000.0
2008-06-06 19:59:00,207.41,207.445,207.37,207.41,201440000.0
2008-06-06 20:00:00,207.41,207.44,207.34,207.42,126520000.0
2008-06-06 20:01:00,207.43,207.43,207.34,207.34,90700000.0
2008-06-06 20:02:00,207.35,207.44,207.35,207.425,180700000.0
2008-06-06 20:03:00,207.425,207.49,207.41,207.47,168540000.0
2008-06-06 20:04:00,207.45,207.46,207.385,207.4,168940000.0
2008-06-06 20:05:00,207.405,207.46,207.38,207.46,141120000.0
2008-06-06 20:06:00,207.46,207.46,207.3,207.3,196740000.0
2008-06-06 20:07:00,207.3,207.46,207.3,207.42,165100000.0
2008-06-06 20:08:00,207.41,207.5,207.38,207.38,166060000.0
2008-06-06 20:09:00,207.395,207.43,207.33,207.35,165740000.0
2008-06-06 20:10:00,207.37,207.37,207.31,207.35,154720000.0
2008-06-06 20:11:00,207.35,207.38,207.34,207.34,56300000.0
2008-06-06 20:12:00,207.35,207.35,207.24,207.26,139660000.0
2008-06-06 20:13:00,207.27,207.35,207.27,207.31,142080000.0
2008-06-06 20:14:00,207.31,207.35,207.285,207.32,122100000.0
2008-06-06 20:15:00,207.32,207.37,207.25,207.3,178240000.0
2008-06-06 20:16:00,207.3,207.34,207.27,207.28,150740000.0
2008-06-06 20:17:00,207.29,207.48,207.29,207.41,182360000.0
2008-06-06 20:18:00,207.41,207.47,207.375,207.41,152640000.0
2008-06-06 20:19:00,207.41,207.46,207.41,207.43,99240000.0
2008-06-06 20:20:00,207.43,207.44,207.37,207.41,124160000.0
2008-06-06 20:21:00,207.41,207.41,207.28,207.29,137760000.0
2008-06-06 20:22:00,207.3,207.38,207.25,207.29,111080000.0
2008-06-06 20:23:00,207.29,207.32,207.27,207.27,64100000.0
2008-06-06 20:24:00,207.28,207.31,207.24,207.3,149580000.0
2008-06-06 20:25:00,207.31,207.32,207.25,207.26,109380000.0
2008-06-06 20:26:00,207.26,207.32,207.24,207.25,174980000.0
2008-06-06 20:27:00,207.25,207.3,207.2,207.23,97260000.0
2008-06-06 20:28:00,207.23,207.35,207.22,207.32,149220000.0
2008-06-06 20:29:00,207.33,207.38,207.28,207.29,202500000.0
2008-06-06 20:30:00,207.3,207.35,207.28,207.33,188920000.0
2008-06-06 20:31:00,207.33,207.35,207.22,207.33,186740000.0
2008-06-06 20:32:00,207.31,207.31,207.22,207.22,84960000.0
2008-06-06 20:33:00,207.22,207.31,207.2,207.31,156540000.0
2008-06-06 20:34:00,207.29,207.29,207.25,207.275,129640000.0
2008-06-06 20:35:00,207.27,207.29,207.25,207.28,94920000.0
2008-06-06 20:36:00,207.26,207.28,207.23,207.28,148500000.0
2008-06-06 20:37:00,207.28,207.3,207.26,207.27,110820000.0
2008-06-06 20:38:00,207.27,207.29,207.25,207.25,51320000.0
2008-06-06 20:39:00,207.25,207.26,207.165,207.21,138400000.0
2008-06-06 20:40:00,207.21,207.23,207.18,207.21,51900000.0
2008-06-06 20:41:00,207.21,207.23,207.2,207.21,49820000.0
2008-06-06 20:42:00,207.21,207.22,207.2,207.21,28000000.0
2008-06-06 20:43:00,207.2,207.25,207.195,207.23,63560000.0
2008-06-06 20:44:00,207.23,207.24,207.175,207.19,78720000.0
2008-06-06 20:45:00,207.2,207.24,207.2,207.21,61740000.0
2008-06-06 20:46:00,207.21,207.24,207.21,207.23,58920000.0
2008-06-06 20:47:00,207.24,207.27,207.155,207.18,152160000.0
2008-06-06 20:48:00,207.17,207.17,207.14,207.14,108380000.0
2008-06-06 20:49:00,207.11,207.13,207.04,207.11,183280000.0
2008-06-06 20:50:00,207.115,207.2,207.115,207.14,135900000.0
2008-06-06 20:51:00,207.15,207.18,207.12,207.17,109900000.0
2008-06-06 20:52:00,207.17,207.18,207.13,207.17,101800000.0
2008-06-06 20:53:00,207.17,207.18,207.14,207.17,99920000.0
2008-06-06 20:54:00,207.17,207.18,207.11,207.12,44220000.0
2008-06-06 20:55:00,207.11,207.18,207.09,207.18,107540000.0
2008-06-06 20:56:00,207.18,207.26,207.17,207.24,148500000.0
2008-06-06 20:57:00,207.23,207.24,207.12,207.12,89800000.0
2008-06-06 20:58:00,207.125,207.2,207.09,207.15,138800000.0
2008-06-06 20:59:00,207.15,207.16,207.1,207.1,144360000.0
2008-06-06 21:00:00,207.09,207.18,207.08,207.17,163620000.0
2008-06-06 21:01:00,207.17,207.17,207.15,207.15,74800000.0
2008-06-06 21:02:00,207.15,207.17,207.09,207.11,65400000.0
2008-06-06 21:03:00,207.11,207.11,207.06,207.06,36020000.0
2008-06-06 21:04:00,207.06,207.16,207.06,207.14,69300000.0
2008-06-06 21:05:00,207.13,207.18,207.12,207.17,93100000.0
2008-06-06 21:06:00,207.17,207.17,207.06,207.06,176320000.0
2008-06-06 21:07:00,207.06,207.11,207.06,207.09,116200000.0
2008-06-06 21:08:00,207.09,207.23,207.09,207.23,116420000.0
2008-06-06 21:09:00,207.22,207.27,207.22,207.26,47200000.0
2008-06-06 21:10:00,207.26,207.29,207.23,207.29,95900000.0
2008-06-06 21:11:00,207.29,207.295,207.21,207.27,193520000.0
2008-06-06 21:12:00,207.275,207.31,207.24,207.28,125000000.0
2008-06-06 21:13:00,207.26,207.29,207.21,207.27,60300000.0
2008-06-06 21:14:00,207.27,207.29,207.21,207.28,92000000.0
2008-06-06 21:15:00,207.28,207.34,207.27,207.31,93160000.0
2008-06-06 21:16:00,207.29,207.29,207.24,207.26,49300000.0
2008-06-06 21:17:00,207.24,207.28,207.21,207.24,64400000.0
2008-06-06 21:18:00,207.24,207.29,207.23,207.26,145900000.0
2008-06-06 21:19:00,207.26,207.27,207.23,207.27,76000000.0
2008-06-06 21:20:00,207.27,207.27,207.195,207.22,88220000.0
2008-06-06 21:21:00,207.22,207.25,207.19,207.23,108320000.0
2008-06-06 21:22:00,207.23,207.26,207.19,207.24,62660000.0
2008-06-06 21:23:00,207.24,207.24,207.175,207.21,87060000.0
2008-06-06 21:24:00,207.22,207.245,207.12,207.13,107380000.0
2008-06-06 21:25:00,207.13,207.18,207.07,207.09,106800000.0
2008-06-06 21:26:00,207.09,207.14,207.08,207.1,43900000.0
2008-06-06 21:27:00,207.08,207.11,206.95,207.0,96140000.0
2008-06-06 21:28:00,207.0,207.03,206.94,207.0,106880000.0
2008-06-06 21:29:00,207.0,207.0,206.95,206.96,121640000.0
2008-06-06 21:30:00,206.96,206.98,206.89,206.89,67000000.0
2008-06-06 21:31:00,206.89,206.955,206.86,206.9,130040000.0
2008-06-06 21:32:00,206.905,206.94,206.905,206.94,79000000.0
2008-06-06 21:33:00,206.94,206.945,206.895,206.91,61540000.0
2008-06-06 21:34:00,206.91,206.99,206.88,206.95,113100000.0
2008-06-06 21:35:00,206.95,206.95,206.86,206.87,106580000.0
2008-06-06 21:36:00,206.875,207.0,206.85,206.93,159280000.0
2008-06-06 21:37:00,206.93,206.99,206.93,206.965,87500000.0
2008-06-06 21:38:00,206.965,207.01,206.965,206.99,66300000.0
2008-06-06 21:39:00,206.99,206.995,206.95,206.96,51700000.0
2008-06-06 21:40:00,206.95,206.975,206.835,206.92,92360000.0
2008-06-06 21:41:00,206.905,206.95,206.845,206.845,78940000.0
2008-06-06 21:42:00,206.845,206.9,206.83,206.84,104060000.0
2008-06-06 21:43:00,206.84,206.87,206.81,206.81,58600000.0
2008-06-06 21:44:00,206.815,206.855,206.79,206.85,53300000.0
2008-06-06 21:45:00,206.85,206.88,206.83,206.86,56340000.0
2008-06-06 21:46:00,206.89,206.89,206.82,206.84,49880000.0
2008-06-06 21:47:00,206.84,206.87,206.82,206.86,46480000.0
2008-06-06 21:48:00,206.86,206.93,206.83,206.865,57180000.0
2008-06-06 21:49:00,206.88,206.91,206.865,206.875,59120000.0
2008-06-06 21:50:00,206.87,206.87,206.73,206.76,83920000.0
2008-06-06 21:51:00,206.75,206.78,206.74,206.76,88400000.0
2008-06-06 21:52:00,206.76,206.77,206.71,206.75,73260000.0
2008-06-06 21:53:00,206.77,206.79,206.74,206.745,75740000.0
2008-06-06 21:54:00,206.745,206.8,206.74,206.765,128440000.0
2008-06-06 21:55:00,206.76,206.82,206.7,206.8,118720000.0
2008-06-06 21:56:00,206.8,206.82,206.71,206.78,112340000.0
2008-06-06 21:57:00,206.78,206.79,206.69,206.78,104120000.0
2008-06-06 21:58:00,206.78,206.81,206.73,206.79,82760000.0
2008-06-06 21:59:00,206.79,206.82,206.74,206.78,133240000.0
2008-06-06 22:00:00,206.78,206.8,206.78,206.79,61360000.0
2008-06-06 22:01:00,206.79,206.82,206.76,206.77,73880000.0
2008-06-06 22:02:00,206.79,206.83,206.77,206.8,78600000.0
2008-06-06 22:03:00,206.8,206.83,206.77,206.83,62980000.0
2008-06-06 22:04:00,206.83,206.86,206.8,206.84,40980000.0
2008-06-06 22:05:00,206.84,206.84,206.79,206.8,35400000.0
2008-06-06 22:06:00,206.8,206.82,206.77,206.8,75100000.0
2008-06-06 22:07:00,206.81,206.82,206.79,206.81,78880000.0
2008-06-06 22:08:00,206.8,206.84,206.79,206.81,90700000.0
2008-06-06 22:09:00,206.81,206.81,206.77,206.81,64260000.0
2008-06-06 22:10:00,206.81,206.83,206.78,206.81,47420000.0
2008-06-06 22:11:00,206.81,206.82,206.79,206.8,36040000.0
2008-06-06 22:12:00,206.81,206.81,206.68,206.7,71080000.0
2008-06-06 22:13:00,206.71,206.77,206.71,206.77,64320000.0
2008-06-06 22:14:00,206.76,206.77,206.74,206.77,46840000.0
2008-06-06 22:15:00,206.78,206.81,206.76,206.76,44700000.0
2008-06-06 22:16:00,206.76,206.78,206.75,206.75,20180000.0
2008-06-06 22:17:00,206.75,206.75,206.72,206.74,36100000.0
2008-06-06 22:18:00,206.74,206.76,206.74,206.75,38060000.0
2008-06-06 22:19:00,206.76,206.76,206.75,206.76,54040000.0
2008-06-06 22:20:00,206.76,206.78,206.76,206.78,8020000.0
2008-06-06 22:21:00,206.78,206.79,206.74,206.75,32580000.0
2008-06-06 22:22:00,206.75,206.76,206.73,206.75,88080000.0
2008-06-06 22:23:00,206.75,206.75,206.71,206.73,30060000.0
2008-06-06 22:24:00,206.73,206.79,206.67,206.72,69460000.0
2008-06-06 22:25:00,206.72,206.75,206.71,206.71,64620000.0
2008-06-06 22:26:00,206.71,206.79,206.69,206.78,57320000.0
2008-06-06 22:27:00,206.79,206.85,206.74,206.75,110040000.0
2008-06-06 22:28:00,206.75,206.77,206.74,206.75,16200000.0
2008-06-06 22:29:00,206.77,206.77,206.77,206.77,40000.0
2008-06-06 22:30:00,206.77,206.77,206.73,206.74,2420000.0
2008-06-06 22:31:00,206.74,206.74,206.71,206.73,4900000.0
2008-06-06 22:32:00,206.73,206.77,206.71,206.72,19980000.0
2008-06-06 22:33:00,206.72,206.732,206.667,206.688,20000000.0
2008-06-06 22:34:00,206.71,206.77,206.71,206.72,31500000.0
2008-06-06 22:35:00,206.72,206.72,206.69,206.69,26540000.0
2008-06-06 22:36:00,206.7,206.7,206.68,206.68,12680000.0
2008-06-06 22:37:00,206.68,206.72,206.68,206.72,3320000.0
2008-06-06 22:38:00,206.7,206.72,206.62,206.7,18420000.0
2008-06-06 22:39:00,206.7,206.71,206.68,206.7,40120000.0
2008-06-06 22:40:00,206.7,206.71,206.69,206.69,30260000.0
2008-06-06 22:41:00,206.69,206.7,206.65,206.68,41960000.0
2008-06-06 22:42:00,206.68,206.7,206.68,206.69,3820000.0
2008-06-06 22:43:00,206.68,206.72,206.68,206.7,57060000.0
2008-06-06 22:44:00,206.7,206.75,206.69,206.72,50060000.0
2008-06-06 22:45:00,206.71,206.74,206.7,206.73,11480000.0
2008-06-06 22:46:00,206.74,206.76,206.74,206.75,280000.0
2008-06-06 22:47:00,206.75,206.75,206.75,206.75,20000.0
2008-06-06 22:48:00,206.75,206.76,206.74,206.74,17460000.0
2008-06-06 22:49:00,206.74,206.76,206.74,206.76,13800000.0
2008-06-06 22:50:00,206.75,206.77,206.75,206.75,35020000.0
2008-06-06 22:51:00,206.75,206.75,206.75,206.75,10700000.0
2008-06-06 22:52:00,206.75,206.75,206.71,206.73,46700000.0
2008-06-06 22:53:00,206.73,206.86,206.73,206.86,48420000.0
2008-06-06 22:54:00,206.86,206.88,206.79,206.87,77760000.0
2008-06-06 22:55:00,206.87,206.89,206.79,206.79,60880000.0
2008-06-06 22:56:00,206.79,206.83,206.76,206.79,48680000.0
2008-06-06 22:57:00,206.79,206.86,206.76,206.84,116960000.0
2008-06-06 22:58:00,206.84,206.84,206.75,206.77,88100000.0
2008-06-06 22:59:00,206.77,206.77,206.67,206.67,81300000.0
2008-06-08 23:00:00,206.062,206.062,206.026,206.035,8500000.0
2008-06-08 23:01:00,206.071,206.109,206.043,206.109,53500000.0
2008-06-08 23:02:00,206.122,206.13,206.091,206.096,8300000.0
2008-06-08 23:03:00,206.1,206.16,206.1,206.1,7200000.0
2008-06-08 23:04:00,206.1,206.15,206.08,206.08,35600000.0
2008-06-08 23:05:00,206.12,206.12,206.08,206.08,6500000.0
2008-06-08 23:06:00,206.127,206.329,206.112,206.134,16000000.0
2008-06-08 23:07:00,206.03,206.03,206.02,206.02,16400000.0
2008-06-08 23:08:00,206.02,206.06,206.02,206.06,15800000.0
2008-06-08 23:09:00,206.09,206.11,206.08,206.11,28400000.0
2008-06-08 23:10:00,206.09,206.09,206.04,206.07,34500000.0
2008-06-08 23:11:00,206.08,206.09,206.07,206.07,15000000.0
2008-06-08 23:12:00,206.055,206.07,206.045,206.07,9700000.0
2008-06-08 23:13:00,206.131,206.131,206.109,206.109,9400000.0
2008-06-08 23:14:00,206.07,206.09,206.07,206.07,28900000.0
2008-06-08 23:15:00,206.08,206.11,206.08,206.1,18200000.0
2008-06-08 23:16:00,206.085,206.17,206.08,206.17,65100000.0
2008-06-08 23:17:00,206.19,206.19,206.18,206.18,15500000.0
2008-06-08 23:18:00,206.17,206.19,206.17,206.18,10600000.0
2008-06-08 23:19:00,206.19,206.19,206.18,206.18,5800000.0
2008-06-08 23:20:00,206.19,206.19,206.18,206.19,29800000.0
2008-06-08 23:21:00,206.18,206.19,206.17,206.19,65000000.0
2008-06-08 23:22:00,206.19,206.19,206.16,206.16,91500000.0
2008-06-08 23:23:00,206.16,206.185,206.16,206.16,38000000.0
2008-06-08 23:24:00,206.16,206.16,206.16,206.16,3800000.0
2008-06-08 23:25:00,206.16,206.16,206.145,206.145,14400000.0
2008-06-08 23:26:00,206.145,206.145,206.005,206.005,31000000.0
2008-06-08 23:27:00,205.995,205.995,205.92,205.965,88500000.0
2008-06-08 23:28:00,205.965,205.995,205.95,205.995,42800000.0
2008-06-08 23:29:00,205.995,205.995,205.92,205.94,14200000.0
2008-06-08 23:30:00,205.94,205.97,205.92,205.92,18300000.0
2008-06-08 23:31:00,205.92,205.92,205.92,205.92,1500000.0
2008-06-08 23:32:00,205.92,205.95,205.92,205.92,17400000.0
2008-06-08 23:33:00,205.92,205.93,205.92,205.92,12200000.0
2008-06-08 23:34:00,205.92,205.92,205.66,205.73,113200000.0
2008-06-08 23:35:00,205.76,205.83,205.74,205.8,105500000.0
2008-06-08 23:36:00,205.81,205.885,205.81,205.845,99900000.0
2008-06-08 23:37:00,205.845,205.85,205.785,205.82,128500000.0
2008-06-08 23:38:00,205.82,205.895,205.82,205.84,64300000.0
2008-06-08 23:39:00,205.85,205.9,205.8,205.8,131900000.0
2008-06-08 23:40:00,205.8,205.88,205.76,205.83,94500000.0
2008-06-08 23:41:00,205.85,205.93,205.82,205.92,63200000.0
2008-06-08 23:42:00,205.915,205.96,205.84,205.875,76100000.0
2008-06-08 23:43:00,205.93,205.94,205.89,205.89,59800000.0
2008-06-08 23:44:00,205.91,205.91,205.89,205.9,24700000.0
2008-06-08 23:45:00,205.89,205.91,205.87,205.88,55100000.0
2008-06-08 23:46:00,205.88,205.93,205.88,205.92,35000000.0
2008-06-08 23:47:00,205.91,205.91,205.87,205.87,44700000.0
2008-06-08 23:48:00,205.87,205.87,205.84,205.84,37900000.0
2008-06-08 23:49:00,205.83,205.83,205.8,205.82,57000000.0
2008-06-08 23:50:00,205.82,205.85,205.8,205.85,45600000.0
2008-06-08 23:51:00,205.87,205.9,205.85,205.87,83400000.0
2008-06-08 23:52:00,205.87,205.87,205.84,205.85,35700000.0
2008-06-08 23:53:00,205.86,205.87,205.84,205.85,55100000.0
2008-06-08 23:54:00,205.84,205.88,205.84,205.88,62200000.0
2008-06-08 23:55:00,205.88,205.89,205.84,205.87,34200000.0
2008-06-08 23:56:00,205.87,206.01,205.87,205.97,102300000.0
2008-06-08 23:57:00,205.97,205.97,205.9,205.92,55800000.0
2008-06-08 23:58:00,205.92,205.92,205.9,205.91,36500000.0
2008-06-08 23:59:00,205.9,205.92,205.89,205.9,47800000.0
2008-06-09 00:00:00,205.9,205.9,205.75,205.815,107500000.0
2008-06-09 00:01:00,205.815,205.92,205.78,205.85,106000000.0
2008-06-09 00:02:00,205.85,205.98,205.84,205.95,118800000.0
2008-06-09 00:03:00,205.95,205.95,205.85,205.9,101500000.0
2008-06-09 00:04:00,205.91,205.92,205.87,205.87,51600000.0
2008-06-09 00:05:00,205.86,205.87,205.84,205.84,50100000.0
2008-06-09 00:06:00,205.85,205.87,205.81,205.87,101400000.0
2008-06-09 00:07:00,205.88,205.9,205.85,205.85,58100000.0
2008-06-09 00:08:00,205.86,205.875,205.86,205.86,24600000.0
2008-06-09 00:09:00,205.86,205.86,205.85,205.85,6500000.0
2008-06-09 00:10:00,205.87,205.93,205.85,205.92,62600000.0
2008-06-09 00:11:00,205.93,206.02,205.92,206.02,109500000.0
2008-06-09 00:12:00,206.03,206.03,205.98,205.99,112100000.0
2008-06-09 00:13:00,205.99,206.0,205.99,206.0,38600000.0
2008-06-09 00:14:00,206.02,206.02,205.99,205.99,32400000.0
2008-06-09 00:15:00,205.99,206.01,205.99,206.0,36200000.0
2008-06-09 00:16:00,206.0,206.01,206.0,206.01,43600000.0
2008-06-09 00:17:00,206.01,206.04,206.0,206.01,59500000.0
2008-06-09 00:18:00,206.01,206.04,206.01,206.04,37000000.0
2008-06-09 00:19:00,206.04,206.05,206.04,206.05,34500000.0
2008-06-09 00:20:00,206.06,206.07,206.05,206.07,27900000.0
2008-06-09 00:21:00,206.07,206.09,206.06,206.07,70900000.0
2008-06-09 00:22:00,206.07,206.09,206.07,206.09,15200000.0
2008-06-09 00:23:00,206.09,206.11,206.04,206.06,98500000.0
2008-06-09 00:24:00,206.06,206.08,206.01,206.03,73400000.0
2008-06-09 00:25:00,206.02,206.02,205.94,205.97,40600000.0
2008-06-09 00:26:00,205.96,206.01,205.96,206.01,26600000.0
2008-06-09 00:27:00,206.01,206.06,206.01,206.04,22800000.0
2008-06-09 00:28:00,206.04,206.04,206.04,206.04,9500000.0
2008-06-09 00:29:00,206.03,206.05,206.03,206.05,11300000.0
2008-06-09 00:30:00,206.05,206.07,206.05,206.07,19000000.0
2008-06-09 00:31:00,206.09,206.09,206.06,206.07,19800000.0
2008-06-09 00:32:00,206.07,206.09,206.06,206.08,32900000.0
2008-06-09 00:33:00,206.08,206.12,206.08,206.12,44500000.0
2008-06-09 00:34:00,206.12,206.14,206.05,206.08,111900000.0
2008-06-09 00:35:00,206.08,206.11,206.06,206.07,115600000.0
2008-06-09 00:36:00,206.07,206.11,206.07,206.11,52900000.0
2008-06-09 00:37:00,206.12,206.14,206.12,206.12,33000000.0
2008-06-09 00:38:00,206.12,206.14,206.12,206.14,33800000.0
2008-06-09 00:39:00,206.14,206.16,206.13,206.16,36200000.0
2008-06-09 00:40:00,206.16,206.16,206.13,206.16,26500000.0
2008-06-09 00:41:00,206.16,206.17,206.16,206.17,13900000.0
2008-06-09 00:42:00,206.17,206.21,206.16,206.17,63500000.0
2008-06-09 00:43:00,206.16,206.16,206.08,206.1,66900000.0
2008-06-09 00:44:00,206.1,206.1,206.05,206.08,50000000.0
2008-06-09 00:45:00,206.08,206.12,206.05,206.1,30900000.0
2008-06-09 00:46:00,206.11,206.12,206.05,206.05,21800000.0
2008-06-09 00:47:00,206.05,206.07,206.04,206.04,16200000.0
2008-06-09 00:48:00,206.05,206.08,206.04,206.06,89200000.0
2008-06-09 00:49:00,206.06,206.11,206.06,206.08,7300000.0
2008-06-09 00:50:00,206.08,206.08,206.07,206.07,2700000.0
2008-06-09 00:51:00,206.08,206.12,206.07,206.11,86400000.0
2008-06-09 00:52:00,206.12,206.17,206.09,206.15,35000000.0
2008-06-09 00:53:00,206.15,206.21,206.14,206.19,58900000.0
2008-06-09 00:54:00,206.19,206.19,206.13,206.15,33600000.0
2008-06-09 00:55:00,206.15,206.21,206.15,206.15,38000000.0
2008-06-09 00:56:00,206.15,206.2,206.15,206.2,76100000.0
2008-06-09 00:57:00,206.2,206.22,206.17,206.22,96300000.0
2008-06-09 00:58:00,206.25,206.25,206.19,206.22,93700000.0
2008-06-09 00:59:00,206.22,206.26,206.16,206.16,66100000.0
2008-06-09 01:00:00,206.17,206.24,206.17,206.22,106500000.0
2008-06-09 01:01:00,206.21,206.24,206.18,206.24,101000000.0
2008-06-09 01:02:00,206.23,206.26,206.23,206.26,49300000.0
2008-06-09 01:03:00,206.27,206.27,206.25,206.25,26800000.0
2008-06-09 01:04:00,206.25,206.28,206.22,206.25,58800000.0
2008-06-09 01:05:00,206.29,206.3,206.29,206.3,23100000.0
2008-06-09 01:06:00,206.32,206.33,206.29,206.29,22800000.0
2008-06-09 01:07:00,206.28,206.29,206.27,206.27,49500000.0
2008-06-09 01:08:00,206.27,206.36,206.27,206.36,74200000.0
2008-06-09 01:09:00,206.35,206.36,206.33,206.33,26600000.0
2008-06-09 01:10:00,206.34,206.43,206.34,206.38,132300000.0
2008-06-09 01:11:00,206.38,206.44,206.37,206.43,143700000.0
2008-06-09 01:12:00,206.43,206.43,206.39,206.39,43700000.0
2008-06-09 01:13:00,206.4,206.46,206.4,206.43,108300000.0
2008-06-09 01:14:00,206.43,206.55,206.43,206.51,191400000.0
2008-06-09 01:15:00,206.5,206.57,206.49,206.53,197800000.0
2008-06-09 01:16:00,206.54,206.59,206.52,206.54,146900000.0
2008-06-09 01:17:00,206.54,206.56,206.54,206.55,43700000.0
2008-06-09 01:18:00,206.56,206.62,206.55,206.62,51100000.0
2008-06-09 01:19:00,206.63,206.63,206.61,206.615,103400000.0
2008-06-09 01:20:00,206.62,206.62,206.56,206.56,106200000.0
2008-06-09 01:21:00,206.57,206.57,206.5,206.52,118100000.0
2008-06-09 01:22:00,206.51,206.52,206.42,206.43,108800000.0
2008-06-09 01:23:00,206.43,206.48,206.43,206.48,85900000.0
2008-06-09 01:24:00,206.48,206.48,206.44,206.45,40000000.0
2008-06-09 01:25:00,206.46,206.51,206.46,206.5,98400000.0
2008-06-09 01:26:00,206.49,206.49,206.48,206.49,39300000.0
2008-06-09 01:27:00,206.495,206.51,206.495,206.5,53600000.0
2008-06-09 01:28:00,206.5,206.51,206.48,206.49,71200000.0
2008-06-09 01:29:00,206.49,206.6,206.49,206.58,64500000.0
2008-06-09 01:30:00,206.58,206.58,206.49,206.5,95300000.0
2008-06-09 01:31:00,206.5,206.56,206.48,206.55,117300000.0
2008-06-09 01:32:00,206.55,206.57,206.54,206.56,51900000.0
2008-06-09 01:33:00,206.55,206.6,206.53,206.57,101100000.0
2008-06-09 01:34:00,206.57,206.58,206.55,206.56,93900000.0
2008-06-09 01:35:00,206.55,206.56,206.53,206.53,46700000.0
2008-06-09 01:36:00,206.53,206.53,206.51,206.52,71700000.0
2008-06-09 01:37:00,206.52,206.53,206.51,206.52,90100000.0
2008-06-09 01:38:00,206.515,206.515,206.46,206.46,79800000.0
2008-06-09 01:39:00,206.47,206.47,206.46,206.47,20600000.0
2008-06-09 01:40:00,206.47,206.48,206.455,206.465,87700000.0
2008-06-09 01:41:00,206.465,206.49,206.455,206.475,74800000.0
2008-06-09 01:42:00,206.475,206.545,206.475,206.515,74700000.0
2008-06-09 01:43:00,206.52,206.565,206.49,206.52,167100000.0
2008-06-09 01:44:00,206.52,206.55,206.49,206.55,93900000.0
2008-06-09 01:45:00,206.55,206.55,206.48,206.48,121200000.0
2008-06-09 01:46:00,206.47,206.48,206.46,206.48,15200000.0
2008-06-09 01:47:00,206.46,206.48,206.45,206.46,52900000.0
2008-06-09 01:48:00,206.46,206.49,206.45,206.48,68300000.0
2008-06-09 01:49:00,206.48,206.49,206.47,206.48,56700000.0
2008-06-09 01:50:00,206.47,206.5,206.46,206.49,57900000.0
2008-06-09 01:51:00,206.49,206.49,206.46,206.47,34200000.0
2008-06-09 01:52:00,206.47,206.48,206.455,206.46,54800000.0
2008-06-09 01:53:00,206.46,206.46,206.435,206.435,32000000.0
2008-06-09 01:54:00,206.435,206.45,206.435,206.44,26100000.0
2008-06-09 01:55:00,206.44,206.46,206.435,206.455,62400000.0
2008-06-09 01:56:00,206.455,206.5,206.445,206.5,41300000.0
2008-06-09 01:57:00,206.5,206.5,206.48,206.485,65300000.0
2008-06-09 01:58:00,206.485,206.485,206.44,206.44,74500000.0
2008-06-09 01:59:00,206.44,206.54,206.44,206.54,141000000.0
2008-06-09 02:00:00,206.54,206.54,206.51,206.52,130400000.0
2008-06-09 02:01:00,206.51,206.51,206.435,206.44,123100000.0
2008-06-09 02:02:00,206.44,206.46,206.43,206.45,101400000.0
2008-06-09 02:03:00,206.46,206.47,206.44,206.46,95100000.0
2008-06-09 02:04:00,206.47,206.52,206.47,206.52,99300000.0
2008-06-09 02:05:00,206.52,206.58,206.52,206.57,134900000.0
2008-06-09 02:06:00,206.565,206.58,206.54,206.54,202300000.0
2008-06-09 02:07:00,206.55,206.58,206.53,206.565,274200000.0
2008-06-09 02:08:00,206.565,206.59,206.565,206.57,66300000.0
2008-06-09 02:09:00,206.58,206.59,206.57,206.58,115600000.0
2008-06-09 02:10:00,206.59,206.61,206.54,206.54,53300000.0
2008-06-09 02:11:00,206.55,206.65,206.54,206.59,308900000.0
2008-06-09 02:12:00,206.59,206.74,206.58,206.74,279300000.0
2008-06-09 02:13:00,206.73,206.73,206.59,206.6,403000000.0
2008-06-09 02:14:00,206.6,206.76,206.58,206.76,308700000.0
2008-06-09 02:15:00,206.765,206.765,206.66,206.67,354900000.0
2008-06-09 02:16:00,206.67,206.79,206.64,206.78,566000000.0
2008-06-09 02:17:00,206.78,206.91,206.77,206.8,560400000.0
2008-06-09 02:18:00,206.8,206.83,206.71,206.83,305100000.0
2008-06-09 02:19:00,206.84,206.87,206.84,206.86,107900000.0
2008-06-09 02:20:00,206.85,206.85,206.78,206.78,117600000.0
2008-06-09 02:21:00,206.79,206.8,206.73,206.74,128900000.0
2008-06-09 02:22:00,206.74,206.8,206.74,206.77,137900000.0
2008-06-09 02:23:00,206.77,206.88,206.77,206.86,149800000.0
2008-06-09 02:24:00,206.86,206.96,206.82,206.82,291700000.0
2008-06-09 02:25:00,206.81,206.84,206.81,206.82,219500000.0
2008-06-09 02:26:00,206.82,206.83,206.78,206.81,190500000.0
2008-06-09 02:27:00,206.82,206.9,206.82,206.9,225100000.0
2008-06-09 02:28:00,206.9,206.95,206.89,206.95,247000000.0
2008-06-09 02:29:00,206.96,206.96,206.91,206.91,148700000.0
2008-06-09 02:30:00,206.91,206.92,206.84,206.88,108500000.0
2008-06-09 02:31:00,206.88,206.91,206.87,206.9,56700000.0
2008-06-09 02:32:00,206.9,206.93,206.9,206.9,65700000.0
2008-06-09 02:33:00,206.9,206.94,206.9,206.92,94800000.0
2008-06-09 02:34:00,206.91,206.94,206.9,206.94,88400000.0
2008-06-09 02:35:00,206.92,206.93,206.88,206.93,166300000.0
2008-06-09 02:36:00,206.93,206.96,206.93,206.94,104500000.0
2008-06-09 02:37:00,206.95,206.98,206.94,206.94,174400000.0
2008-06-09 02:38:00,206.94,206.97,206.94,206.96,100900000.0
2008-06-09 02:39:00,206.97,206.97,206.95,206.96,25200000.0
2008-06-09 02:40:00,206.95,206.95,206.93,206.94,48800000.0
2008-06-09 02:41:00,206.94,206.95,206.94,206.95,38200000.0
2008-06-09 02:42:00,206.95,206.95,206.92,206.93,291500000.0
2008-06-09 02:43:00,206.94,206.95,206.93,206.93,47500000.0
2008-06-09 02:44:00,206.93,206.93,206.93,206.93,23900000.0
2008-06-09 02:45:00,206.93,206.93,206.92,206.93,9900000.0
2008-06-09 02:46:00,206.93,206.94,206.92,206.94,122400000.0
2008-06-09 02:47:00,206.94,206.94,206.9,206.91,82000000.0
2008-06-09 02:48:00,206.91,206.92,206.88,206.88,221400000.0
2008-06-09 02:49:00,206.88,206.88,206.85,206.88,132700000.0
2008-06-09 02:50:00,206.88,206.91,206.87,206.89,310500000.0
2008-06-09 02:51:00,206.88,206.88,206.85,206.85,222800000.0
2008-06-09 02:52:00,206.86,206.87,206.82,206.82,165800000.0
2008-06-09 02:53:00,206.82,206.82,206.79,206.81,169700000.0
2008-06-09 02:54:00,206.81,206.88,206.81,206.84,455300000.0
2008-06-09 02:55:00,206.84,206.9,206.84,206.87,285700000.0
2008-06-09 02:56:00,206.87,206.88,206.83,206.86,227400000.0
2008-06-09 02:57:00,206.86,206.86,206.86,206.86,85200000.0
2008-06-09 02:58:00,206.85,206.87,206.84,206.87,129100000.0
2008-06-09 02:59:00,206.87,206.94,206.84,206.92,214700000.0
2008-06-09 03:00:00,206.92,206.93,206.87,206.91,368900000.0
2008-06-09 03:01:00,206.91,206.91,206.86,206.87,226000000.0
2008-06-09 03:02:00,206.87,206.88,206.82,206.85,346500000.0
2008-06-09 03:03:00,206.85,206.85,206.75,206.79,278100000.0
2008-06-09 03:04:00,206.78,206.79,206.74,206.74,209000000.0
2008-06-09 03:05:00,206.73,206.75,206.72,206.73,82000000.0
2008-06-09 03:06:00,206.73,206.75,206.72,206.74,112700000.0
2008-06-09 03:07:00,206.75,206.76,206.73,206.74,125300000.0
2008-06-09 03:08:00,206.73,206.75,206.69,206.69,134700000.0
2008-06-09 03:09:00,206.69,206.72,206.66,206.68,336100000.0
2008-06-09 03:10:00,206.68,206.71,206.67,206.68,222600000.0
2008-06-09 03:11:00,206.68,206.68,206.66,206.68,176100000.0
2008-06-09 03:12:00,206.68,206.68,206.66,206.66,156200000.0
2008-06-09 03:13:00,206.66,206.71,206.64,206.7,368500000.0
2008-06-09 03:14:00,206.72,206.72,206.68,206.69,89900000.0
2008-06-09 03:15:00,206.7,206.76,206.7,206.74,234000000.0
2008-06-09 03:16:00,206.74,206.79,206.72,206.78,206200000.0
2008-06-09 03:17:00,206.78,206.8,206.78,206.78,56300000.0
2008-06-09 03:18:00,206.78,206.82,206.78,206.82,119000000.0
2008-06-09 03:19:00,206.82,206.84,206.82,206.84,73900000.0
2008-06-09 03:20:00,206.84,206.84,206.82,206.82,34500000.0
2008-06-09 03:21:00,206.82,206.83,206.81,206.82,126600000.0
2008-06-09 03:22:00,206.82,206.82,206.8,206.81,84100000.0
2008-06-09 03:23:00,206.81,206.81,206.79,206.8,182500000.0
2008-06-09 03:24:00,206.8,206.82,206.79,206.81,192600000.0
2008-06-09 03:25:00,206.81,206.82,206.81,206.82,139600000.0
2008-06-09 03:26:00,206.82,206.85,206.82,206.83,158900000.0
2008-06-09 03:27:00,206.84,206.84,206.84,206.84,32300000.0
2008-06-09 03:28:00,206.84,206.97,206.84,206.97,240500000.0
2008-06-09 03:29:00,206.97,206.99,206.95,206.97,144800000.0
2008-06-09 03:30:00,206.97,206.99,206.93,206.93,218200000.0
2008-06-09 03:31:00,206.93,206.93,206.9,206.93,73400000.0
2008-06-09 03:32:00,206.935,206.99,206.92,206.99,200800000.0
2008-06-09 03:33:00,206.98,207.03,206.96,207.02,283800000.0
2008-06-09 03:34:00,207.02,207.09,207.02,207.08,294300000.0
2008-06-09 03:35:00,207.08,207.095,207.06,207.09,143700000.0
2008-06-09 03:36:00,207.08,207.09,207.01,207.01,209900000.0
2008-06-09 03:37:00,207.02,207.04,207.01,207.04,95700000.0
2008-06-09 03:38:00,207.04,207.07,207.0,207.0,211900000.0
2008-06-09 03:39:00,206.99,207.03,206.99,207.02,179400000.0
2008-06-09 03:40:00,207.02,207.04,207.01,207.02,138300000.0
2008-06-09 03:41:00,207.03,207.07,207.03,207.05,193700000.0
2008-06-09 03:42:00,207.06,207.07,207.04,207.04,133300000.0
2008-06-09 03:43:00,207.04,207.11,207.03,207.09,352800000.0
2008-06-09 03:44:00,207.1,207.17,207.09,207.16,288200000.0
2008-06-09 03:45:00,207.16,207.225,207.155,207.225,156000000.0
2008-06-09 03:46:00,207.22,207.275,207.22,207.27,204400000.0
2008-06-09 03:47:00,207.26,207.33,207.25,207.33,214100000.0
2008-06-09 03:48:00,207.33,207.34,207.25,207.27,126400000.0
2008-06-09 03:49:00,207.27,207.28,207.22,207.25,88900000.0
2008-06-09 03:50:00,207.26,207.28,207.24,207.27,51900000.0
2008-06-09 03:51:00,207.26,207.275,207.175,207.2,166300000.0
2008-06-09 03:52:00,207.2,207.3,207.2,207.245,119400000.0
2008-06-09 03:53:00,207.25,207.41,207.25,207.38,182200000.0
2008-06-09 03:54:00,207.38,207.42,207.34,207.39,213100000.0
2008-06-09 03:55:00,207.39,207.46,207.365,207.46,98400000.0
2008-06-09 03:56:00,207.45,207.5,207.435,207.465,144300000.0
2008-06-09 03:57:00,207.47,207.49,207.395,207.4,141100000.0
2008-06-09 03:58:00,207.405,207.485,207.4,207.485,80000000.0
2008-06-09 03:59:00,207.49,207.525,207.485,207.525,146200000.0
2008-06-09 04:00:00,207.53,207.56,207.525,207.53,207400000.0
2008-06-09 04:01:00,207.53,207.54,207.49,207.5,165500000.0
2008-06-09 04:02:00,207.5,207.525,207.46,207.5,208200000.0
2008-06-09 04:03:00,207.495,207.495,207.435,207.455,143700000.0
2008-06-09 04:04:00,207.46,207.47,207.435,207.435,65500000.0
2008-06-09 04:05:00,207.435,207.435,207.39,207.42,118100000.0
2008-06-09 04:06:00,207.415,207.43,207.385,207.39,110000000.0
2008-06-09 04:07:00,207.385,207.41,207.385,207.41,17800000.0
2008-06-09 04:08:00,207.41,207.42,207.405,207.41,45559084.0
2008-06-09 04:09:00,207.41,207.42,207.37,207.39,72553028.0
2008-06-09 04:10:00,207.39,207.41,207.37,207.38,33700000.0
2008-06-09 04:11:00,207.38,207.405,207.38,207.395,36479542.0
2008-06-09 04:12:00,207.4,207.43,207.375,207.375,63000000.0
2008-06-09 04:13:00,207.38,207.39,207.36,207.36,49938626.0
2008-06-09 04:14:00,207.35,207.365,207.345,207.36,153300000.0
2008-06-09 04:15:00,207.355,207.36,207.33,207.34,62479542.0
2008-06-09 04:16:00,207.34,207.34,207.23,207.23,104559084.0
2008-06-09 04:17:00,207.23,207.255,207.19,207.2,203500000.0
2008-06-09 04:18:00,207.205,207.26,207.2,207.245,62800000.0
2008-06-09 04:19:00,207.24,207.24,207.195,207.195,64600000.0
2008-06-09 04:20:00,207.21,207.23,207.21,207.23,40200000.0
2008-06-09 04:21:00,207.23,207.25,207.215,207.25,40200000.0
2008-06-09 04:22:00,207.245,207.275,207.225,207.27,43900000.0
2008-06-09 04:23:00,207.26,207.27,207.25,207.26,14600000.0
2008-06-09 04:24:00,207.255,207.275,207.25,207.265,15600000.0
2008-06-09 04:25:00,207.26,207.26,207.18,207.18,43800000.0
2008-06-09 04:26:00,207.18,207.21,207.17,207.18,50300000.0
2008-06-09 04:27:00,207.18,207.2,207.18,207.18,25400000.0
2008-06-09 04:28:00,207.18,207.18,207.16,207.17,22100000.0
2008-06-09 04:29:00,207.17,207.21,207.16,207.205,104300000.0
2008-06-09 04:30:00,207.21,207.23,207.21,207.22,97200000.0
2008-06-09 04:31:00,207.22,207.22,207.14,207.165,52100000.0
2008-06-09 04:32:00,207.165,207.18,207.14,207.14,28500000.0
2008-06-09 04:33:00,207.155,207.155,207.14,207.14,14800000.0
2008-06-09 04:34:00,207.145,207.18,207.145,207.18,74900000.0
2008-06-09 04:35:00,207.18,207.18,207.15,207.16,77800000.0
2008-06-09 04:36:00,207.16,207.16,207.16,207.16,23700000.0
2008-06-09 04:37:00,207.16,207.16,207.12,207.16,16700000.0
2008-06-09 04:38:00,207.16,207.16,207.16,207.16,70600000.0
2008-06-09 04:39:00,207.16,207.185,207.16,207.18,40400000.0
2008-06-09 04:40:00,207.18,207.18,207.18,207.18,33100000.0
2008-06-09 04:41:00,207.18,207.185,207.18,207.18,71400000.0
2008-06-09 04:42:00,207.18,207.185,207.09,207.105,64100000.0
2008-06-09 04:43:00,207.11,207.135,207.08,207.08,52500000.0
2008-06-09 04:44:00,207.08,207.125,207.075,207.11,41200000.0
2008-06-09 04:45:00,207.105,207.12,207.09,207.095,28300000.0
2008-06-09 04:46:00,207.1,207.1,207.1,207.1,4600000.0
2008-06-09 04:47:00,207.1,207.11,207.085,207.095,46900000.0
2008-06-09 04:48:00,207.1,207.1,207.07,207.075,33800000.0
2008-06-09 04:49:00,207.07,207.07,207.03,207.03,55700000.0
2008-06-09 04:50:00,207.025,207.05,207.01,207.04,37000000.0
2008-06-09 04:51:00,207.04,207.05,207.0,207.0,35800000.0
2008-06-09 04:52:00,207.0,207.0,207.0,207.0,2800000.0
2008-06-09 04:53:00,206.99,207.01,206.99,207.005,35700000.0
2008-06-09 04:54:00,207.01,207.01,207.0,207.01,4600000.0
2008-06-09 04:55:00,207.0,207.02,206.975,206.98,86600000.0
2008-06-09 04:56:00,206.98,207.02,206.98,207.01,51200000.0
2008-06-09 04:57:00,207.0,207.04,207.0,207.04,89500000.0
2008-06-09 04:58:00,207.04,207.08,207.04,207.08,69600000.0
2008-06-09 04:59:00,207.08,207.11,207.08,207.1,78500000.0
2008-06-09 05:00:00,207.1,207.12,207.09,207.12,139400000.0
2008-06-09 05:01:00,207.12,207.12,207.08,207.08,37900000.0
2008-06-09 05:02:00,207.08,207.08,207.045,207.055,46400000.0
2008-06-09 05:03:00,207.055,207.14,207.05,207.14,65800000.0
2008-06-09 05:04:00,207.14,207.2,207.09,207.15,213750000.0
2008-06-09 05:05:00,207.12,207.125,207.115,207.12,24000000.0
2008-06-09 05:06:00,207.12,207.12,207.095,207.11,53100000.0
2008-06-09 05:07:00,207.115,207.13,207.115,207.12,20900000.0
2008-06-09 05:08:00,207.12,207.13,207.12,207.13,26800000.0
2008-06-09 05:09:00,207.12,207.13,207.12,207.13,10900000.0
2008-06-09 05:10:00,207.13,207.13,207.13,207.13,1900000.0
2008-06-09 05:11:00,207.13,207.13,207.12,207.13,42500000.0
2008-06-09 05:12:00,207.13,207.13,207.12,207.12,13900000.0
2008-06-09 05:13:00,207.12,207.12,207.07,207.08,22200000.0
2008-06-09 05:14:00,207.08,207.08,207.06,207.07,75800000.0
2008-06-09 05:15:00,207.07,207.155,207.06,207.155,66800000.0
2008-06-09 05:16:00,207.155,207.165,207.14,207.155,28100000.0
2008-06-09 05:17:00,207.165,207.165,207.16,207.165,9200000.0
2008-06-09 05:18:00,207.175,207.18,207.15,207.155,35800000.0
2008-06-09 05:19:00,207.165,207.195,207.165,207.195,10000000.0
2008-06-09 05:20:00,207.205,207.205,207.17,207.18,34600000.0
2008-06-09 05:21:00,207.18,207.18,207.145,207.165,39500000.0
2008-06-09 05:22:00,207.16,207.215,207.15,207.215,52100000.0
2008-06-09 05:23:00,207.22,207.34,207.19,207.235,105900000.0
2008-06-09 05:24:00,207.24,207.25,207.22,207.22,46400000.0
2008-06-09 05:25:00,207.22,207.265,207.22,207.255,23100000.0
2008-06-09 05:26:00,207.25,207.255,207.235,207.235,20400000.0
2008-06-09 05:27:00,207.25,207.25,207.235,207.235,10200000.0
2008-06-09 05:28:00,207.25,207.25,207.24,207.24,10200000.0
2008-06-09 05:29:00,207.23,207.245,207.23,207.235,8400000.0
2008-06-09 05:30:00,207.24,207.245,207.21,207.215,31300000.0
2008-06-09 05:31:00,207.215,207.25,207.215,207.25,35900000.0
2008-06-09 05:32:00,207.26,207.26,207.235,207.24,38000000.0
2008-06-09 05:33:00,207.235,207.235,207.235,207.235,3600000.0
2008-06-09 05:34:00,207.23,207.24,207.16,207.165,20900000.0
2008-06-09 05:35:00,207.16,207.165,207.155,207.155,15600000.0
2008-06-09 05:36:00,207.155,207.165,207.135,207.135,15600000.0
2008-06-09 05:37:00,207.13,207.15,207.12,207.13,35900000.0
2008-06-09 05:38:00,207.13,207.15,207.13,207.13,32300000.0
2008-06-09 05:39:00,207.13,207.13,207.1,207.1,24100000.0
2008-06-09 05:40:00,207.1,207.11,207.07,207.08,132600000.0
2008-06-09 05:41:00,207.085,207.085,207.04,207.05,87000000.0
2008-06-09 05:42:00,207.05,207.09,207.05,207.06,98900000.0
2008-06-09 05:43:00,207.065,207.1,207.065,207.1,11000000.0
2008-06-09 05:44:00,207.1,207.1,207.055,207.085,47800000.0
2008-06-09 05:45:00,207.09,207.1,207.08,207.095,56700000.0
2008-06-09 05:46:00,207.09,207.15,207.08,207.145,72500000.0
2008-06-09 05:47:00,207.145,207.16,207.115,207.15,93000000.0
2008-06-09 05:48:00,207.15,207.2,207.145,207.2,36900000.0
2008-06-09 05:49:00,207.21,207.21,207.175,207.19,46100000.0
2008-06-09 05:50:00,207.185,207.2,207.185,207.19,17700000.0
2008-06-09 05:51:00,207.195,207.22,207.195,207.22,22400000.0
2008-06-09 05:52:00,207.21,207.225,207.21,207.22,27600000.0
2008-06-09 05:53:00,207.225,207.255,207.22,207.25,55100000.0
2008-06-09 05:54:00,207.25,207.25,207.25,207.25,1800000.0
2008-06-09 05:55:00,207.25,207.25,207.22,207.22,90100000.0
2008-06-09 05:56:00,207.22,207.225,207.205,207.215,64100000.0
2008-06-09 05:57:00,207.215,207.23,207.19,207.19,35800000.0
2008-06-09 05:58:00,207.2,207.205,207.18,207.205,28800000.0
2008-06-09 05:59:00,207.2,207.235,207.185,207.235,31300000.0
2008-06-09 06:00:00,207.23,207.26,207.215,207.225,32700000.0
2008-06-09 06:01:00,207.23,207.235,207.23,207.235,3300000.0
2008-06-09 06:02:00,207.235,207.24,207.23,207.24,4200000.0
2008-06-09 06:03:00,207.23,207.235,207.225,207.225,8800000.0
2008-06-09 06:04:00,207.23,207.24,207.225,207.225,13700000.0
2008-06-09 06:05:00,207.225,207.26,207.215,207.26,48100000.0
2008-06-09 06:06:00,207.26,207.27,207.26,207.27,10000000.0
2008-06-09 06:07:00,207.27,207.28,207.27,207.28,23200000.0
2008-06-09 06:08:00,207.28,207.29,207.28,207.29,4000000.0
2008-06-09 06:09:00,207.29,207.305,207.25,207.305,11200000.0
2008-06-09 06:10:00,207.31,207.34,207.3,207.34,66600000.0
2008-06-09 06:11:00,207.34,207.35,207.34,207.35,16600000.0
2008-06-09 06:12:00,207.35,207.35,207.35,207.35,400000.0
2008-06-09 06:13:00,207.35,207.35,207.255,207.285,80500000.0
2008-06-09 06:14:00,207.285,207.29,207.26,207.28,49600000.0
2008-06-09 06:15:00,207.28,207.305,207.275,207.28,69200000.0
2008-06-09 06:16:00,207.285,207.305,207.285,207.305,18100000.0
2008-06-09 06:17:00,207.305,207.345,207.305,207.32,73100000.0
2008-06-09 06:18:00,207.32,207.375,207.32,207.355,56000000.0
2008-06-09 06:19:00,207.355,207.385,207.325,207.385,58000000.0
2008-06-09 06:20:00,207.375,207.41,207.34,207.34,55600000.0
2008-06-09 06:21:00,207.34,207.35,207.33,207.34,65400000.0
2008-06-09 06:22:00,207.34,207.35,207.34,207.345,18300000.0
2008-06-09 06:23:00,207.345,207.345,207.34,207.34,32100000.0
2008-06-09 06:24:00,207.34,207.36,207.34,207.36,69200000.0
2008-06-09 06:25:00,207.36,207.375,207.35,207.35,71700000.0
2008-06-09 06:26:00,207.35,207.35,207.35,207.35,29600000.0
2008-06-09 06:27:00,207.35,207.37,207.35,207.365,28800000.0
2008-06-09 06:28:00,207.365,207.385,207.36,207.385,25000000.0
2008-06-09 06:29:00,207.38,207.38,207.36,207.36,46600000.0
2008-06-09 06:30:00,207.36,207.38,207.33,207.355,153700000.0
2008-06-09 06:31:00,207.355,207.355,207.32,207.325,103900000.0
2008-06-09 06:32:00,207.32,207.32,207.275,207.3,64400000.0
2008-06-09 06:33:00,207.3,207.3,207.265,207.28,54300000.0
2008-06-09 06:34:00,207.28,207.28,207.26,207.26,13000000.0
2008-06-09 06:35:00,207.27,207.295,207.27,207.29,41600000.0
2008-06-09 06:36:00,207.285,207.29,207.275,207.285,7300000.0
2008-06-09 06:37:00,207.295,207.315,207.295,207.305,6300000.0
2008-06-09 06:38:00,207.3,207.37,207.295,207.36,25500000.0
2008-06-09 06:39:00,207.365,207.385,207.365,207.38,27300000.0
2008-06-09 06:40:00,207.38,207.38,207.38,207.38,4500000.0
2008-06-09 06:41:00,207.38,207.38,207.37,207.38,5900000.0
2008-06-09 06:42:00,207.38,207.42,207.38,207.41,36200000.0
2008-06-09 06:43:00,207.41,207.42,207.355,207.39,29600000.0
2008-06-09 06:44:00,207.385,207.405,207.375,207.375,84400000.0
2008-06-09 06:45:00,207.38,207.38,207.365,207.365,25300000.0
2008-06-09 06:46:00,207.37,207.385,207.365,207.37,51900000.0
2008-06-09 06:47:00,207.37,207.4,207.36,207.36,37875000.0
2008-06-09 06:48:00,207.36,207.38,207.36,207.37,77300000.0
2008-06-09 06:49:00,207.37,207.41,207.36,207.39,82400000.0
2008-06-09 06:50:00,207.39,207.4,207.36,207.36,48575000.0
2008-06-09 06:51:00,207.365,207.37,207.35,207.37,18800000.0
2008-06-09 06:52:00,207.365,207.385,207.36,207.37,69900000.0
2008-06-09 06:53:00,207.375,207.375,207.35,207.35,26600000.0
2008-06-09 06:54:00,207.35,207.355,207.35,207.35,21800000.0
2008-06-09 06:55:00,207.35,207.36,207.35,207.35,11300000.0
2008-06-09 06:56:00,207.34,207.36,207.33,207.36,44600000.0
2008-06-09 06:57:00,207.36,207.45,207.36,207.45,67350000.0
2008-06-09 06:58:00,207.44,207.45,207.33,207.38,69625000.0
2008-06-09 06:59:00,207.39,207.5,207.38,207.42,75125000.0
2008-06-09 07:00:00,207.415,207.415,207.35,207.355,16450000.0
2008-06-09 07:01:00,207.36,207.36,207.33,207.33,14800000.0
2008-06-09 07:02:00,207.33,207.395,207.325,207.375,35600000.0
2008-06-09 07:03:00,207.37,207.37,207.36,207.36,3525000.0
2008-06-09 07:04:00,207.36,207.38,207.34,207.36,22650000.0
2008-06-09 07:05:00,207.37,207.375,207.34,207.35,80175000.0
2008-06-09 07:06:00,207.35,207.35,207.335,207.34,3750000.0
2008-06-09 07:07:00,207.335,207.38,207.335,207.37,49200000.0
2008-06-09 07:08:00,207.36,207.39,207.35,207.37,38300000.0
2008-06-09 07:09:00,207.37,207.38,207.36,207.36,24900000.0
2008-06-09 07:10:00,207.36,207.38,207.35,207.35,33875000.0
2008-06-09 07:11:00,207.35,207.375,207.34,207.36,12675000.0
2008-06-09 07:12:00,207.37,207.41,207.37,207.41,18000000.0
2008-06-09 07:13:00,207.41,207.41,207.4,207.4,7350000.0
2008-06-09 07:14:00,207.4,207.4,207.3,207.33,33200000.0
2008-06-09 07:15:00,207.34,207.35,207.335,207.34,7200000.0
2008-06-09 07:16:00,207.335,207.37,207.305,207.325,60200000.0
2008-06-09 07:17:00,207.32,207.35,207.32,207.35,73300000.0
2008-06-09 07:18:00,207.35,207.45,207.34,207.41,132000000.0
2008-06-09 07:19:00,207.41,207.41,207.33,207.35,149600000.0
2008-06-09 07:20:00,207.35,207.37,207.335,207.37,54900000.0
2008-06-09 07:21:00,207.37,207.37,207.315,207.33,94200000.0
2008-06-09 07:22:00,207.33,207.345,207.315,207.345,37700000.0
2008-06-09 07:23:00,207.35,207.35,207.255,207.26,59700000.0
2008-06-09 07:24:00,207.27,207.28,207.25,207.27,31000000.0
2008-06-09 07:25:00,207.275,207.29,207.26,207.26,45400000.0
2008-06-09 07:26:00,207.26,207.27,207.245,207.255,96600000.0
2008-06-09 07:27:00,207.245,207.28,207.245,207.26,23000000.0
2008-06-09 07:28:00,207.26,207.285,207.245,207.275,54200000.0
2008-06-09 07:29:00,207.275,207.28,207.225,207.24,24400000.0
2008-06-09 07:30:00,207.23,207.265,207.22,207.265,55200000.0
2008-06-09 07:31:00,207.27,207.27,207.21,207.24,44100000.0
2008-06-09 07:32:00,207.24,207.24,207.2,207.23,89800000.0
2008-06-09 07:33:00,207.23,207.265,207.215,207.265,48000000.0
2008-06-09 07:34:00,207.265,207.28,207.195,207.205,69700000.0
2008-06-09 07:35:00,207.205,207.205,207.18,207.2,71900000.0
2008-06-09 07:36:00,207.2,207.2,207.15,207.15,86800000.0
2008-06-09 07:37:00,207.16,207.19,207.13,207.16,88800000.0
2008-06-09 07:38:00,207.16,207.19,207.12,207.175,72900000.0
2008-06-09 07:39:00,207.185,207.2,207.16,207.185,59800000.0
2008-06-09 07:40:00,207.195,207.215,207.185,207.205,30000000.0
2008-06-09 07:41:00,207.19,207.2,207.155,207.18,23400000.0
2008-06-09 07:42:00,207.175,207.2,207.16,207.165,65700000.0
2008-06-09 07:43:00,207.16,207.18,207.14,207.165,50300000.0
2008-06-09 07:44:00,207.17,207.175,207.14,207.14,45600000.0
2008-06-09 07:45:00,207.14,207.16,207.085,207.11,52100000.0
2008-06-09 07:46:00,207.11,207.12,207.05,207.1,147900000.0
2008-06-09 07:47:00,207.1,207.11,207.085,207.095,43100000.0
2008-06-09 07:48:00,207.095,207.095,207.06,207.07,115100000.0
2008-06-09 07:49:00,207.07,207.085,206.995,206.995,128200000.0
2008-06-09 07:50:00,206.995,207.01,206.98,206.98,54000000.0
2008-06-09 07:51:00,206.98,207.01,206.95,206.995,106400000.0
2008-06-09 07:52:00,206.995,207.05,206.98,207.05,82900000.0
2008-06-09 07:53:00,207.05,207.05,206.99,206.99,50100000.0
2008-06-09 07:54:00,207.0,207.005,206.98,206.985,57500000.0
2008-06-09 07:55:00,206.985,207.05,206.98,207.025,124500000.0
2008-06-09 07:56:00,207.025,207.03,207.005,207.005,42700000.0
2008-06-09 07:57:00,207.005,207.02,207.0,207.01,62700000.0
2008-06-09 07:58:00,207.02,207.02,206.985,207.01,24000000.0
2008-06-09 07:59:00,207.01,207.02,206.99,207.02,111400000.0
2008-06-09 08:00:00,207.02,207.05,207.005,207.04,122700000.0
2008-06-09 08:01:00,207.045,207.07,207.005,207.005,109400000.0
2008-06-09 08:02:00,207.015,207.015,206.98,206.98,76900000.0
2008-06-09 08:03:00,206.98,207.005,206.98,207.005,97200000.0
2008-06-09 08:04:00,207.01,207.04,206.995,206.995,188900000.0
2008-06-09 08:05:00,207.0,207.06,206.99,207.025,121000000.0
2008-06-09 08:06:00,207.03,207.07,207.03,207.07,48500000.0
2008-06-09 08:07:00,207.07,207.08,207.06,207.08,97800000.0
2008-06-09 08:08:00,207.075,207.115,207.06,207.1,97500000.0
2008-06-09 08:09:00,207.11,207.125,207.035,207.065,63900000.0
2008-06-09 08:10:00,207.08,207.1,207.05,207.085,98400000.0
2008-06-09 08:11:00,207.085,207.095,207.07,207.085,34600000.0
2008-06-09 08:12:00,207.085,207.16,207.08,207.16,77000000.0
2008-06-09 08:13:00,207.16,207.29,207.16,207.29,167900000.0
2008-06-09 08:14:00,207.28,207.33,207.26,207.27,233300000.0
2008-06-09 08:15:00,207.27,207.285,207.235,207.25,161400000.0
2008-06-09 08:16:00,207.25,207.3,207.25,207.29,223000000.0
2008-06-09 08:17:00,207.29,207.29,207.21,207.22,171800000.0
2008-06-09 08:18:00,207.22,207.27,207.22,207.235,150800000.0
2008-06-09 08:19:00,207.23,207.325,207.225,207.32,154200000.0
2008-06-09 08:20:00,207.32,207.34,207.25,207.25,232700000.0
2008-06-09 08:21:00,207.26,207.35,207.26,207.335,137100000.0
2008-06-09 08:22:00,207.32,207.36,207.3,207.305,153600000.0
2008-06-09 08:23:00,207.305,207.35,207.295,207.34,75000000.0
2008-06-09 08:24:00,207.335,207.34,207.27,207.285,121900000.0
2008-06-09 08:25:00,207.29,207.29,207.235,207.24,173600000.0
2008-06-09 08:26:00,207.24,207.29,207.24,207.26,123700000.0
2008-06-09 08:27:00,207.26,207.31,207.23,207.29,157800000.0
2008-06-09 08:28:00,207.295,207.335,207.285,207.305,136500000.0
2008-06-09 08:29:00,207.305,207.34,207.305,207.325,159100000.0
2008-06-09 08:30:00,207.33,207.34,207.285,207.295,140300000.0
2008-06-09 08:31:00,207.29,207.31,207.28,207.28,105700000.0
2008-06-09 08:32:00,207.28,207.31,207.275,207.31,94900000.0
2008-06-09 08:33:00,207.31,207.32,207.25,207.255,101800000.0
2008-06-09 08:34:00,207.26,207.28,207.185,207.21,124800000.0
2008-06-09 08:35:00,207.21,207.29,207.21,207.29,138500000.0
2008-06-09 08:36:00,207.29,207.31,207.26,207.26,110700000.0
2008-06-09 08:37:00,207.26,207.29,207.225,207.225,205000000.0
2008-06-09 08:38:00,207.22,207.225,207.17,207.195,126100000.0
2008-06-09 08:39:00,207.195,207.2,207.145,207.15,170100000.0
2008-06-09 08:40:00,207.15,207.19,207.11,207.16,280700000.0
2008-06-09 08:41:00,207.15,207.225,207.15,207.2,119100000.0
2008-06-09 08:42:00,207.2,207.2,207.125,207.13,167300000.0
2008-06-09 08:43:00,207.13,207.13,207.07,207.09,148200000.0
2008-06-09 08:44:00,207.09,207.105,207.03,207.05,108500000.0
2008-06-09 08:45:00,207.045,207.095,207.02,207.06,174500000.0
2008-06-09 08:46:00,207.05,207.1,207.05,207.08,239000000.0
2008-06-09 08:47:00,207.08,207.08,207.06,207.06,89900000.0
2008-06-09 08:48:00,207.08,207.09,207.04,207.04,72100000.0
2008-06-09 08:49:00,207.045,207.09,207.045,207.07,171900000.0
2008-06-09 08:50:00,207.07,207.09,207.06,207.07,176100000.0
2008-06-09 08:51:00,207.07,207.07,207.035,207.04,161200000.0
2008-06-09 08:52:00,207.04,207.08,207.03,207.08,136800000.0
2008-06-09 08:53:00,207.08,207.08,207.025,207.035,214700000.0
2008-06-09 08:54:00,207.035,207.06,206.985,206.99,154100000.0
2008-06-09 08:55:00,206.985,206.99,206.915,206.97,269600000.0
2008-06-09 08:56:00,206.975,206.99,206.935,206.96,196300000.0
2008-06-09 08:57:00,206.95,206.97,206.925,206.925,150100000.0
2008-06-09 08:58:00,206.93,206.95,206.875,206.95,223200000.0
2008-06-09 08:59:00,206.95,207.235,206.95,207.21,199400000.0
2008-06-09 09:00:00,207.21,207.21,207.14,207.15,303300000.0
2008-06-09 09:01:00,207.155,207.225,207.15,207.225,274900000.0
2008-06-09 09:02:00,207.23,207.4,207.23,207.38,236500000.0
2008-06-09 09:03:00,207.38,207.4,207.33,207.33,220600000.0
2008-06-09 09:04:00,207.33,207.35,207.29,207.33,304900000.0
2008-06-09 09:05:00,207.33,207.34,207.31,207.32,172900000.0
2008-06-09 09:06:00,207.33,207.33,207.26,207.29,197600000.0
2008-06-09 09:07:00,207.29,207.32,207.25,207.27,149600000.0
2008-06-09 09:08:00,207.275,207.35,207.27,207.32,219000000.0
2008-06-09 09:09:00,207.32,207.52,207.32,207.485,278100000.0
2008-06-09 09:10:00,207.47,207.56,207.46,207.48,267400000.0
2008-06-09 09:11:00,207.465,207.5,207.43,207.43,255600000.0
2008-06-09 09:12:00,207.43,207.45,207.375,207.375,240500000.0
2008-06-09 09:13:00,207.375,207.45,207.36,207.44,572800000.0
2008-06-09 09:14:00,207.435,207.54,207.435,207.54,532900000.0
2008-06-09 09:15:00,207.525,207.54,207.465,207.48,304400000.0
2008-06-09 09:16:00,207.46,207.46,207.33,207.36,288200000.0
2008-06-09 09:17:00,207.365,207.39,207.31,207.32,440200000.0
2008-06-09 09:18:00,207.32,207.33,207.27,207.28,307000000.0
2008-06-09 09:19:00,207.28,207.3,207.24,207.3,253500000.0
2008-06-09 09:20:00,207.3,207.38,207.3,207.32,383600000.0
2008-06-09 09:21:00,207.34,207.34,207.27,207.28,170300000.0
2008-06-09 09:22:00,207.28,207.33,207.2,207.29,283600000.0
2008-06-09 09:23:00,207.29,207.29,207.2,207.23,278500000.0
2008-06-09 09:24:00,207.23,207.295,207.215,207.24,181500000.0
2008-06-09 09:25:00,207.24,207.36,207.24,207.29,188800000.0
2008-06-09 09:26:00,207.29,207.29,207.25,207.26,108400000.0
2008-06-09 09:27:00,207.26,207.35,207.26,207.35,213200000.0
2008-06-09 09:28:00,207.37,207.42,207.35,207.375,342500000.0
2008-06-09 09:29:00,207.38,207.395,207.29,207.3,350300000.0
2008-06-09 09:30:00,207.3,207.38,207.25,207.34,413300000.0
2008-06-09 09:31:00,207.34,207.38,207.27,207.27,352300000.0
2008-06-09 09:32:00,207.27,207.41,207.27,207.39,424800000.0
2008-06-09 09:33:00,207.38,207.44,207.355,207.43,264200000.0
2008-06-09 09:34:00,207.43,207.46,207.4,207.42,320700000.0
2008-06-09 09:35:00,207.42,207.43,207.36,207.38,282500000.0
2008-06-09 09:36:00,207.39,207.41,207.315,207.34,310100000.0
2008-06-09 09:37:00,207.33,207.37,207.3,207.37,278100000.0
2008-06-09 09:38:00,207.36,207.37,207.195,207.24,349200000.0
2008-06-09 09:39:00,207.24,207.31,207.195,207.29,350600000.0
2008-06-09 09:40:00,207.29,207.33,207.26,207.3,324700000.0
2008-06-09 09:41:00,207.3,207.38,207.3,207.33,267200000.0
2008-06-09 09:42:00,207.33,207.41,207.32,207.395,351700000.0
2008-06-09 09:43:00,207.395,207.42,207.36,207.36,172600000.0
2008-06-09 09:44:00,207.36,207.465,207.36,207.46,189000000.0
2008-06-09 09:45:00,207.46,207.51,207.45,207.51,231185000.0
2008-06-09 09:46:00,207.51,207.515,207.34,207.34,311390000.0
2008-06-09 09:47:00,207.34,207.37,207.31,207.32,282900000.0
2008-06-09 09:48:00,207.32,207.375,207.27,207.335,334000000.0
2008-06-09 09:49:00,207.335,207.35,207.23,207.23,224600000.0
2008-06-09 09:50:00,207.23,207.3,207.215,207.3,157800000.0
2008-06-09 09:51:00,207.3,207.32,207.245,207.27,210200000.0
2008-06-09 09:52:00,207.27,207.34,207.27,207.29,256600000.0
2008-06-09 09:53:00,207.29,207.34,207.29,207.34,206800000.0
2008-06-09 09:54:00,207.34,207.34,207.28,207.29,165500000.0
2008-06-09 09:55:00,207.29,207.32,207.28,207.31,127700000.0
2008-06-09 09:56:00,207.315,207.41,207.31,207.39,113500000.0
2008-06-09 09:57:00,207.39,207.42,207.33,207.4,275800000.0
2008-06-09 09:58:00,207.4,207.465,207.39,207.42,200600000.0
2008-06-09 09:59:00,207.41,207.425,207.37,207.425,268800000.0
2008-06-09 10:00:00,207.425,207.48,207.425,207.465,326500000.0
2008-06-09 10:01:00,207.47,207.485,207.39,207.405,244000000.0
2008-06-09 10:02:00,207.395,207.425,207.395,207.405,219900000.0
2008-06-09 10:03:00,207.405,207.475,207.405,207.475,252500000.0
2008-06-09 10:04:00,207.495,207.515,207.46,207.48,350200000.0
2008-06-09 10:05:00,207.48,207.53,207.48,207.53,127700000.0
2008-06-09 10:06:00,207.53,207.53,207.43,207.46,223800000.0
2008-06-09 10:07:00,207.47,207.5,207.45,207.47,241600000.0
2008-06-09 10:08:00,207.47,207.48,207.42,207.43,181700000.0
2008-06-09 10:09:00,207.43,207.51,207.43,207.51,227500000.0
2008-06-09 10:10:00,207.51,207.51,207.45,207.5,220000000.0
2008-06-09 10:11:00,207.52,207.56,207.52,207.535,152200000.0
2008-06-09 10:12:00,207.56,207.6,207.555,207.58,160800000.0
2008-06-09 10:13:00,207.58,207.64,207.56,207.58,289600000.0
2008-06-09 10:14:00,207.58,207.65,207.53,207.65,294300000.0
2008-06-09 10:15:00,207.65,207.71,207.65,207.69,254500000.0
2008-06-09 10:16:00,207.69,207.72,207.66,207.72,220700000.0
2008-06-09 10:17:00,207.735,207.82,207.735,207.795,311400000.0
2008-06-09 10:18:00,207.8,207.84,207.76,207.82,256900000.0
2008-06-09 10:19:00,207.82,207.905,207.82,207.87,436600000.0
2008-06-09 10:20:00,207.87,207.88,207.81,207.83,87900000.0
2008-06-09 10:21:00,207.83,207.925,207.81,207.925,321600000.0
2008-06-09 10:22:00,207.925,207.975,207.88,207.915,798300000.0
2008-06-09 10:23:00,207.905,207.935,207.875,207.935,501300000.0
2008-06-09 10:24:00,207.935,207.945,207.9,207.925,603400000.0
2008-06-09 10:25:00,207.925,207.925,207.89,207.915,375900000.0
2008-06-09 10:26:00,207.905,207.915,207.865,207.885,249600000.0
2008-06-09 10:27:00,207.88,207.95,207.86,207.945,179900000.0
2008-06-09 10:28:00,207.95,207.97,207.925,207.97,99400000.0
2008-06-09 10:29:00,207.97,208.015,207.94,207.94,258300000.0
2008-06-09 10:30:00,208.135,208.495,208.12,208.435,422400000.0
2008-06-09 10:31:00,208.425,208.53,208.345,208.48,486400000.0
2008-06-09 10:32:00,208.47,208.6,208.445,208.57,418900000.0
2008-06-09 10:33:00,208.555,208.6,208.44,208.465,347100000.0
2008-06-09 10:34:00,208.48,208.53,208.37,208.38,460200000.0
2008-06-09 10:35:00,208.38,208.47,208.35,208.35,401200000.0
2008-06-09 10:36:00,208.35,208.36,208.2,208.33,300700000.0
2008-06-09 10:37:00,208.31,208.35,208.27,208.32,283300000.0
2008-06-09 10:38:00,208.32,208.41,208.31,208.325,349300000.0
2008-06-09 10:39:00,208.335,208.425,208.305,208.32,364000000.0
2008-06-09 10:40:00,208.32,208.39,208.3,208.36,347300000.0
2008-06-09 10:41:00,208.36,208.49,208.31,208.44,363196000.0
2008-06-09 10:42:00,208.44,208.48,208.37,208.38,248000000.0
2008-06-09 10:43:00,208.38,208.45,208.37,208.39,271000000.0
2008-06-09 10:44:00,208.395,208.41,208.335,208.35,147200000.0
2008-06-09 10:45:00,208.35,208.43,208.35,208.41,223300000.0
2008-06-09 10:46:00,208.4,208.46,208.355,208.37,222000000.0
2008-06-09 10:47:00,208.37,208.4,208.31,208.32,283300000.0
2008-06-09 10:48:00,208.32,208.39,208.23,208.25,366200000.0
2008-06-09 10:49:00,208.23,208.38,208.17,208.25,376700000.0
2008-06-09 10:50:00,208.24,208.29,208.195,208.24,290500000.0
2008-06-09 10:51:00,208.24,208.28,208.2,208.21,255900000.0
2008-06-09 10:52:00,208.2,208.24,208.16,208.165,148300000.0
2008-06-09 10:53:00,208.17,208.25,208.17,208.22,236200000.0
2008-06-09 10:54:00,208.22,208.36,208.2,208.36,285500000.0
2008-06-09 10:55:00,208.365,208.505,208.34,208.37,270500000.0
2008-06-09 10:56:00,208.38,208.5,208.38,208.475,227300000.0
2008-06-09 10:57:00,208.47,208.505,208.455,208.5,273700000.0
2008-06-09 10:58:00,208.5,208.55,208.5,208.52,186500000.0
2008-06-09 10:59:00,208.52,208.62,208.46,208.605,376300000.0
2008-06-09 11:00:00,208.605,208.705,208.53,208.68,424400001.0
2008-06-09 11:01:00,208.68,208.725,208.68,208.72,217400000.0
2008-06-09 11:02:00,208.73,208.74,208.67,208.69,204100000.0
2008-06-09 11:03:00,208.7,208.75,208.68,208.74,297000000.0
2008-06-09 11:04:00,208.725,208.725,208.64,208.65,334100000.0
2008-06-09 11:05:00,208.64,208.71,208.63,208.71,366200000.0
2008-06-09 11:06:00,208.71,208.775,208.69,208.75,328200000.0
2008-06-09 11:07:00,208.75,208.8,208.725,208.78,147300000.0
2008-06-09 11:08:00,208.78,208.78,208.715,208.74,193800000.0
2008-06-09 11:09:00,208.74,208.87,208.73,208.755,287716000.0
2008-06-09 11:10:00,208.755,208.83,208.73,208.74,243116000.0
2008-06-09 11:11:00,208.74,208.74,208.64,208.66,159452000.0
2008-06-09 11:12:00,208.67,208.72,208.65,208.695,239100000.0
2008-06-09 11:13:00,208.695,208.76,208.64,208.71,352400000.0
2008-06-09 11:14:00,208.7,208.74,208.67,208.69,281900000.0
2008-06-09 11:15:00,208.69,208.76,208.66,208.74,267200000.0
2008-06-09 11:16:00,208.74,208.75,208.685,208.72,293400000.0
2008-06-09 11:17:00,208.72,208.795,208.715,208.76,247000000.0
2008-06-09 11:18:00,208.75,208.82,208.74,208.82,130400000.0
2008-06-09 11:19:00,208.82,208.86,208.77,208.82,298240000.0
2008-06-09 11:20:00,208.81,208.84,208.77,208.79,281868000.0
2008-06-09 11:21:00,208.79,208.82,208.785,208.8,87616000.0
2008-06-09 11:22:00,208.8,208.83,208.745,208.795,182756000.0
2008-06-09 11:23:00,208.785,208.865,208.785,208.79,117632000.0
2008-06-09 11:24:00,208.79,208.8,208.755,208.8,21000000.0
2008-06-09 11:25:00,208.8,208.83,208.8,208.83,84400000.0
2008-06-09 11:26:00,208.83,208.87,208.83,208.87,89495684.0
2008-06-09 11:27:00,208.87,208.87,208.83,208.84,117896000.0
2008-06-09 11:28:00,208.84,208.85,208.8,208.81,142592000.0
2008-06-09 11:29:00,208.81,208.91,208.81,208.91,200600000.0
2008-06-09 11:30:00,208.905,208.94,208.88,208.91,238800000.0
2008-06-09 11:31:00,208.91,208.92,208.88,208.905,167100000.0
2008-06-09 11:32:00,208.91,208.95,208.77,208.85,272400000.0
2008-06-09 11:33:00,208.845,208.89,208.8,208.885,65400000.0
2008-06-09 11:34:00,208.89,208.9,208.85,208.85,35075000.0
2008-06-09 11:35:00,208.85,208.89,208.85,208.89,113500000.0
2008-06-09 11:36:00,208.89,208.91,208.89,208.9,63700000.0
2008-06-09 11:37:00,208.895,208.96,208.88,208.96,159900000.0
2008-06-09 11:38:00,208.96,209.01,208.94,208.95,170500000.0
2008-06-09 11:39:00,208.95,208.95,208.83,208.85,107600000.0
2008-06-09 11:40:00,208.85,208.96,208.85,208.96,195300000.0
2008-06-09 11:41:00,208.96,209.05,208.96,209.03,179200000.0
2008-06-09 11:42:00,209.03,209.085,209.03,209.06,196750000.0
2008-06-09 11:43:00,209.07,209.07,208.985,209.03,198900000.0
2008-06-09 11:44:00,209.03,209.03,208.96,208.97,127400000.0
2008-06-09 11:45:00,208.96,208.98,208.915,208.93,186500000.0
2008-06-09 11:46:00,208.925,208.97,208.915,208.94,178500000.0
2008-06-09 11:47:00,208.94,209.025,208.935,209.025,167200000.0
2008-06-09 11:48:00,209.025,209.05,209.0,209.015,195900000.0
2008-06-09 11:49:00,209.015,209.06,209.0,209.02,289800000.0
2008-06-09 11:50:00,209.02,209.055,208.995,209.05,242500000.0
2008-06-09 11:51:00,209.05,209.09,209.02,209.075,224300000.0
2008-06-09 11:52:00,209.075,209.08,209.02,209.035,221200000.0
2008-06-09 11:53:00,209.045,209.1,209.04,209.055,345800000.0
2008-06-09 11:54:00,209.055,209.115,209.055,209.055,72000000.0
2008-06-09 11:55:00,209.055,209.07,209.015,209.025,136200000.0
2008-06-09 11:56:00,209.02,209.02,208.97,209.01,197200000.0
2008-06-09 11:57:00,209.01,209.06,209.01,209.05,138600000.0
2008-06-09 11:58:00,209.06,209.08,209.03,209.06,82575000.0
2008-06-09 11:59:00,209.03,209.06,208.965,209.0,16250000.0
2008-06-09 12:00:00,209.0,209.0,208.935,208.98,207950000.0
2008-06-09 12:01:00,208.98,208.99,208.92,208.94,183400000.0
2008-06-09 12:02:00,208.925,208.96,208.92,208.95,146200000.0
2008-06-09 12:03:00,208.95,208.96,208.91,208.92,117900000.0
2008-06-09 12:04:00,208.92,208.96,208.92,208.95,91700000.0
2008-06-09 12:05:00,208.95,208.95,208.9,208.9,107625000.0
2008-06-09 12:06:00,208.9,208.9,208.79,208.87,245500000.0
2008-06-09 12:07:00,208.86,208.88,208.78,208.79,376400000.0
2008-06-09 12:08:00,208.79,208.87,208.79,208.85,263400000.0
2008-06-09 12:09:00,208.85,208.87,208.82,208.85,293200000.0
2008-06-09 12:10:00,208.84,208.87,208.815,208.83,148100000.0
2008-06-09 12:11:00,208.825,208.86,208.78,208.8,146625182.0
2008-06-09 12:12:00,208.78,208.79,208.67,208.72,364600000.0
2008-06-09 12:13:00,208.72,208.77,208.645,208.645,257800000.0
2008-06-09 12:14:00,208.645,208.7,208.64,208.66,193400000.0
2008-06-09 12:15:00,208.66,208.67,208.63,208.645,203800000.0
2008-06-09 12:16:00,208.66,208.69,208.63,208.69,171200000.0
2008-06-09 12:17:00,208.685,208.73,208.665,208.7,188000000.0
2008-06-09 12:18:00,208.685,208.685,208.645,208.66,71000000.0
2008-06-09 12:19:00,208.66,208.72,208.66,208.67,224200000.0
2008-06-09 12:20:00,208.67,208.75,208.655,208.68,259300000.0
2008-06-09 12:21:00,208.68,208.68,208.66,208.66,57950000.0
2008-06-09 12:22:00,208.67,208.67,208.635,208.67,82700000.0
2008-06-09 12:23:00,208.65,208.68,208.65,208.65,114100000.0
2008-06-09 12:24:00,208.65,208.68,208.65,208.68,147400000.0
2008-06-09 12:25:00,208.68,208.68,208.65,208.65,164300000.0
2008-06-09 12:26:00,208.65,208.66,208.63,208.645,127600000.0
2008-06-09 12:27:00,208.645,208.7,208.645,208.7,120300000.0
2008-06-09 12:28:00,208.7,208.765,208.7,208.75,168000000.0
2008-06-09 12:29:00,208.75,208.75,208.72,208.74,91100000.0
2008-06-09 12:30:00,208.75,208.83,208.75,208.79,215300000.0
2008-06-09 12:31:00,208.79,208.84,208.77,208.8,291100000.0
2008-06-09 12:32:00,208.8,208.9,208.8,208.89,176700000.0
2008-06-09 12:33:00,208.89,208.89,208.84,208.845,103900000.0
2008-06-09 12:34:00,208.845,208.95,208.845,208.93,158500000.0
2008-06-09 12:35:00,208.93,209.03,208.93,208.97,232900000.0
2008-06-09 12:36:00,208.97,208.97,208.905,208.91,142700000.0
2008-06-09 12:37:00,208.91,208.98,208.91,208.96,180300000.0
2008-06-09 12:38:00,208.96,208.98,208.95,208.98,85700000.0
2008-06-09 12:39:00,208.965,208.965,208.93,208.93,115000000.0
2008-06-09 12:40:00,208.92,208.92,208.87,208.91,138000000.0
2008-06-09 12:41:00,208.91,208.965,208.91,208.96,275800000.0
2008-06-09 12:42:00,208.96,208.965,208.93,208.945,127300000.0
2008-06-09 12:43:00,208.95,208.99,208.95,208.97,133000000.0
2008-06-09 12:44:00,208.99,208.99,208.93,208.93,76200000.0
2008-06-09 12:45:00,208.93,208.93,208.885,208.92,104200000.0
2008-06-09 12:46:00,208.92,208.96,208.92,208.94,176800000.0
2008-06-09 12:47:00,208.93,208.93,208.92,208.925,72700000.0
2008-06-09 12:48:00,208.93,208.93,208.5,208.55,129552000.0
2008-06-09 12:49:00,208.56,208.735,208.55,208.735,461540000.0
2008-06-09 12:50:00,208.75,208.785,208.545,208.58,307712000.0
2008-06-09 12:51:00,208.58,208.78,208.575,208.775,377868000.0
2008-06-09 12:52:00,208.775,208.995,208.775,208.91,297700000.0
2008-06-09 12:53:00,208.91,209.0,208.9,208.9,371625000.0
2008-06-09 12:54:00,208.9,208.92,208.865,208.87,169400000.0
2008-06-09 12:55:00,208.865,208.865,208.785,208.83,174500000.0
2008-06-09 12:56:00,208.83,208.905,208.825,208.865,131000000.0
2008-06-09 12:57:00,208.865,208.865,208.825,208.835,225100000.0
2008-06-09 12:58:00,208.825,208.88,208.805,208.81,201800000.0
2008-06-09 12:59:00,208.81,208.86,208.8,208.855,122500000.0
2008-06-09 13:00:00,208.845,208.93,208.84,208.9,126600000.0
2008-06-09 13:01:00,208.9,208.9,208.87,208.87,50300000.0
2008-06-09 13:02:00,208.87,208.87,208.715,208.79,128600000.0
2008-06-09 13:03:00,208.795,208.935,208.795,208.87,299600000.0
2008-06-09 13:04:00,208.865,208.88,208.81,208.88,144200000.0
2008-06-09 13:05:00,208.88,208.905,208.85,208.89,112200000.0
2008-06-09 13:06:00,208.89,208.895,208.795,208.885,299100000.0
2008-06-09 13:07:00,208.895,208.935,208.865,208.93,253900000.0
2008-06-09 13:08:00,208.925,208.94,208.895,208.925,210600000.0
2008-06-09 13:09:00,208.915,208.935,208.855,208.86,269200000.0
2008-06-09 13:10:00,208.865,208.925,208.855,208.895,229600000.0
2008-06-09 13:11:00,208.89,208.925,208.885,208.905,96000000.0
2008-06-09 13:12:00,208.905,208.94,208.89,208.94,139200000.0
2008-06-09 13:13:00,208.94,208.94,208.885,208.91,144900000.0
2008-06-09 13:14:00,208.91,208.935,208.855,208.865,208100000.0
2008-06-09 13:15:00,208.865,208.88,208.8,208.8,204800000.0
2008-06-09 13:16:00,208.8,208.855,208.775,208.815,185400000.0
2008-06-09 13:17:00,208.815,208.83,208.78,208.795,195800000.0
2008-06-09 13:18:00,208.795,208.825,208.755,208.78,183000000.0
2008-06-09 13:19:00,208.78,208.825,208.675,208.675,308600000.0
2008-06-09 13:20:00,208.68,208.745,208.66,208.66,156524000.0
2008-06-09 13:21:00,208.66,208.67,208.585,208.605,204780000.0
2008-06-09 13:22:00,208.62,208.66,208.56,208.57,283200000.0
2008-06-09 13:23:00,208.57,208.61,208.565,208.61,106000000.0
2008-06-09 13:24:00,208.615,208.71,208.615,208.705,268800000.0
2008-06-09 13:25:00,208.71,208.79,208.695,208.725,194800000.0
2008-06-09 13:26:00,208.715,208.815,208.705,208.81,213300000.0
2008-06-09 13:27:00,208.81,208.825,208.795,208.825,91600000.0
2008-06-09 13:28:00,208.825,208.83,208.8,208.815,98800000.0
2008-06-09 13:29:00,208.815,208.815,208.78,208.785,70400000.0
2008-06-09 13:30:00,208.78,208.8,208.74,208.775,83600000.0
2008-06-09 13:31:00,208.77,208.84,208.77,208.835,173400000.0
2008-06-09 13:32:00,208.835,208.86,208.83,208.845,166400000.0
2008-06-09 13:33:00,208.845,208.865,208.815,208.815,130700000.0
2008-06-09 13:34:00,208.82,208.84,208.82,208.835,42400000.0
2008-06-09 13:35:00,208.84,208.965,208.84,208.91,175900000.0
2008-06-09 13:36:00,208.91,208.955,208.91,208.95,80000000.0
2008-06-09 13:37:00,208.945,208.99,208.945,208.965,61500000.0
2008-06-09 13:38:00,208.96,208.97,208.89,208.9,169775000.0
2008-06-09 13:39:00,208.895,208.945,208.88,208.945,148900000.0
2008-06-09 13:40:00,208.945,208.945,208.84,208.86,188800000.0
2008-06-09 13:41:00,208.86,208.865,208.795,208.81,118300000.0
2008-06-09 13:42:00,208.81,208.87,208.81,208.815,283600000.0
2008-06-09 13:43:00,208.815,208.815,208.77,208.77,100600000.0
2008-06-09 13:44:00,208.77,208.845,208.715,208.845,200000000.0
2008-06-09 13:45:00,208.855,208.855,208.775,208.8,208000000.0
2008-06-09 13:46:00,208.8,208.84,208.8,208.84,132200000.0
2008-06-09 13:47:00,208.84,208.85,208.8,208.85,46400000.0
2008-06-09 13:48:00,208.85,208.885,208.85,208.875,97600000.0
2008-06-09 13:49:00,208.875,208.895,208.85,208.86,202000000.0
2008-06-09 13:50:00,208.88,208.99,208.855,208.97,259900000.0
2008-06-09 13:51:00,208.97,208.98,208.905,208.92,194400000.0
2008-06-09 13:52:00,208.92,208.92,208.88,208.905,155400000.0
2008-06-09 13:53:00,208.905,208.975,208.905,208.925,167225000.0
2008-06-09 13:54:00,208.925,208.955,208.925,208.935,158800000.0
2008-06-09 13:55:00,208.93,208.975,208.9,208.975,143300000.0
2008-06-09 13:56:00,208.965,208.965,208.84,208.86,199600000.0
2008-06-09 13:57:00,208.86,208.91,208.84,208.9,171700000.0
2008-06-09 13:58:00,208.9,208.9,208.8,208.8,90500000.0
2008-06-09 13:59:00,208.805,208.805,208.755,208.76,191600000.0
2008-06-09 14:00:00,208.76,208.78,208.75,208.78,148800000.0
2008-06-09 14:01:00,208.78,208.945,208.77,208.93,244800000.0
2008-06-09 14:02:00,208.93,209.0,208.925,208.965,136400000.0
2008-06-09 14:03:00,208.965,209.04,208.965,209.01,120000000.0
2008-06-09 14:04:00,209.01,209.1,208.99,209.1,238000000.0
2008-06-09 14:05:00,209.1,209.1,208.975,208.995,166400000.0
2008-06-09 14:06:00,209.0,209.03,208.975,209.01,117200000.0
2008-06-09 14:07:00,209.01,209.05,209.005,209.03,153200000.0
2008-06-09 14:08:00,209.03,209.06,209.0,209.055,131600000.0
2008-06-09 14:09:00,209.05,209.055,208.985,209.0,192200000.0
2008-06-09 14:10:00,209.0,209.06,208.98,209.03,202600000.0
2008-06-09 14:11:00,209.03,209.05,209.03,209.045,54000000.0
2008-06-09 14:12:00,209.04,209.065,209.02,209.065,104400000.0
2008-06-09 14:13:00,209.06,209.18,209.05,209.15,194900000.0
2008-06-09 14:14:00,209.15,209.16,209.09,209.09,39625000.0
2008-06-09 14:15:00,209.09,209.11,209.06,209.06,171850000.0
2008-06-09 14:16:00,209.04,209.08,209.04,209.08,61300000.0
2008-06-09 14:17:00,209.085,209.085,208.995,209.045,119290000.0
2008-06-09 14:18:00,209.04,209.16,209.03,209.14,344800000.0
2008-06-09 14:19:00,209.14,209.19,209.14,209.17,227700000.0
2008-06-09 14:20:00,209.17,209.18,209.11,209.11,146825000.0
2008-06-09 14:21:00,209.115,209.16,209.11,209.12,135875000.0
2008-06-09 14:22:00,209.12,209.185,209.115,209.13,191750000.0
2008-06-09 14:23:00,209.13,209.195,209.12,209.195,203250000.0
2008-06-09 14:24:00,209.185,209.185,209.14,209.16,234200000.0
2008-06-09 14:25:00,209.16,209.215,209.14,209.17,240400000.0
2008-06-09 14:26:00,209.16,209.165,209.09,209.095,222300000.0
2008-06-09 14:27:00,209.1,209.18,209.095,209.165,212900000.0
2008-06-09 14:28:00,209.16,209.17,209.08,209.08,244675000.0
2008-06-09 14:29:00,209.08,209.095,209.0,209.075,327600000.0
2008-06-09 14:30:00,209.075,209.11,209.035,209.08,379200000.0
2008-06-09 14:31:00,209.09,209.265,209.085,209.24,389700000.0
2008-06-09 14:32:00,209.25,209.26,209.155,209.255,307650000.0
2008-06-09 14:33:00,209.25,209.275,209.225,209.25,237200000.0
2008-06-09 14:34:00,209.25,209.285,209.22,209.23,216300000.0
2008-06-09 14:35:00,209.23,209.28,209.205,209.24,304975000.0
2008-06-09 14:36:00,209.24,209.27,209.19,209.22,246300000.0
2008-06-09 14:37:00,209.22,209.26,209.205,209.25,258875000.0
2008-06-09 14:38:00,209.245,209.28,209.245,209.27,194425000.0
2008-06-09 14:39:00,209.27,209.28,209.23,209.23,238175000.0
2008-06-09 14:40:00,209.23,209.245,209.215,209.225,236200000.0
2008-06-09 14:41:00,209.24,209.27,209.19,209.19,216600000.0
2008-06-09 14:42:00,209.19,209.25,209.18,209.235,267200000.0
2008-06-09 14:43:00,209.23,209.375,209.22,209.36,260990000.0
2008-06-09 14:44:00,209.36,209.43,209.34,209.43,305075000.0
2008-06-09 14:45:00,209.445,209.52,209.435,209.495,427100000.0
2008-06-09 14:46:00,209.49,209.515,209.4,209.405,415125000.0
2008-06-09 14:47:00,209.41,209.57,209.405,209.565,494000000.0
2008-06-09 14:48:00,209.57,209.66,209.56,209.65,230100000.0
2008-06-09 14:49:00,209.64,209.66,209.6,209.63,241850000.0
2008-06-09 14:50:00,209.63,209.715,209.625,209.7,318625000.0
2008-06-09 14:51:00,209.7,209.71,209.645,209.71,341800000.0
2008-06-09 14:52:00,209.71,209.72,209.63,209.63,291900000.0
2008-06-09 14:53:00,209.63,209.63,209.52,209.58,416700000.0
2008-06-09 14:54:00,209.58,209.64,209.58,209.63,293500000.0
2008-06-09 14:55:00,209.63,209.63,209.58,209.585,225200000.0
2008-06-09 14:56:00,209.585,209.625,209.58,209.585,177400000.0
2008-06-09 14:57:00,209.585,209.585,209.49,209.49,244925000.0
2008-06-09 14:58:00,209.495,209.495,209.42,209.425,203540000.0
2008-06-09 14:59:00,209.42,209.485,209.405,209.465,281100000.0
2008-06-09 15:00:00,209.465,209.585,209.465,209.5,335800000.0
2008-06-09 15:01:00,209.51,209.555,209.49,209.51,298500000.0
2008-06-09 15:02:00,209.495,209.525,209.49,209.495,208100000.0
2008-06-09 15:03:00,209.495,209.525,209.445,209.475,215100000.0
2008-06-09 15:04:00,209.475,209.51,209.45,209.51,142800000.0
2008-06-09 15:05:00,209.52,209.61,209.52,209.57,259100000.0
2008-06-09 15:06:00,209.57,209.65,209.57,209.645,278200000.0
2008-06-09 15:07:00,209.63,209.655,209.62,209.645,202000000.0
2008-06-09 15:08:00,209.64,209.675,209.64,209.655,243500000.0
2008-06-09 15:09:00,209.655,209.655,209.59,209.6,166600000.0
2008-06-09 15:10:00,209.6,209.605,209.585,209.6,189800000.0
2008-06-09 15:11:00,209.6,209.61,209.535,209.535,133725000.0
2008-06-09 15:12:00,209.535,209.57,209.51,209.555,145900000.0
2008-06-09 15:13:00,209.555,209.57,209.52,209.54,193565000.0
2008-06-09 15:14:00,209.54,209.58,209.52,209.58,174375000.0
2008-06-09 15:15:00,209.58,209.6,209.56,209.58,178300000.0
2008-06-09 15:16:00,209.59,209.59,209.51,209.51,124150000.0
2008-06-09 15:17:00,209.54,209.585,209.505,209.585,399700000.0
2008-06-09 15:18:00,209.58,209.64,209.57,209.605,202050000.0
2008-06-09 15:19:00,209.605,209.62,209.57,209.58,235800000.0
2008-06-09 15:20:00,209.58,209.705,209.57,209.69,375600000.0
2008-06-09 15:21:00,209.695,209.735,209.665,209.705,222000000.0
2008-06-09 15:22:00,209.71,209.75,209.69,209.71,342800000.0
2008-06-09 15:23:00,209.71,209.84,209.68,209.77,324800000.0
2008-06-09 15:24:00,209.77,209.805,209.69,209.69,298970000.0
2008-06-09 15:25:00,209.7,209.71,209.63,209.64,418400000.0
2008-06-09 15:26:00,209.64,209.695,209.61,209.69,345400000.0
2008-06-09 15:27:00,209.69,209.775,209.685,209.77,377400000.0
2008-06-09 15:28:00,209.77,209.77,209.655,209.7,387775000.0
2008-06-09 15:29:00,209.7,209.7,209.625,209.65,328000000.0
2008-06-09 15:30:00,209.645,209.775,209.635,209.775,407900000.0
2008-06-09 15:31:00,209.775,209.79,209.67,209.69,348200000.0
2008-06-09 15:32:00,209.69,209.785,209.675,209.75,383800000.0
2008-06-09 15:33:00,209.735,209.77,209.68,209.72,397500000.0
2008-06-09 15:34:00,209.72,209.75,209.685,209.695,315000000.0
2008-06-09 15:35:00,209.69,209.735,209.635,209.65,347675000.0
2008-06-09 15:36:00,209.64,209.745,209.615,209.705,427800000.0
2008-06-09 15:37:00,209.71,209.725,209.57,209.595,341500000.0
2008-06-09 15:38:00,209.595,209.65,209.56,209.56,351600000.0
2008-06-09 15:39:00,209.565,209.615,209.545,209.585,344100000.0
2008-06-09 15:40:00,209.575,209.59,209.525,209.585,304600000.0
2008-06-09 15:41:00,209.585,209.615,209.565,209.59,279400000.0
2008-06-09 15:42:00,209.59,209.635,209.55,209.575,346200000.0
2008-06-09 15:43:00,209.58,209.6,209.545,209.575,380900000.0
2008-06-09 15:44:00,209.58,209.715,209.575,209.655,460100000.0
2008-06-09 15:45:00,209.655,209.655,209.58,209.615,430100000.0
2008-06-09 15:46:00,209.605,209.65,209.585,209.615,352100000.0
2008-06-09 15:47:00,209.615,209.62,209.51,209.535,344900000.0
2008-06-09 15:48:00,209.545,209.665,209.52,209.58,385900000.0
2008-06-09 15:49:00,209.56,209.645,209.55,209.57,404100000.0
2008-06-09 15:50:00,209.56,209.59,209.515,209.56,357200000.0
2008-06-09 15:51:00,209.57,209.59,209.535,209.59,311700000.0
2008-06-09 15:52:00,209.61,209.74,209.6,209.74,457200000.0
2008-06-09 15:53:00,209.74,209.83,209.74,209.77,341825000.0
2008-06-09 15:54:00,209.76,209.77,209.69,209.77,276100000.0
2008-06-09 15:55:00,209.775,209.805,209.695,209.735,374700000.0
2008-06-09 15:56:00,209.74,209.78,209.67,209.72,346300000.0
2008-06-09 15:57:00,209.72,209.755,209.645,209.65,373000000.0
2008-06-09 15:58:00,209.66,209.735,209.53,209.53,375600000.0
2008-06-09 15:59:00,209.53,209.57,209.49,209.56,225265000.0
2008-06-09 16:00:00,209.555,209.845,209.51,209.82,375900000.0
2008-06-09 16:01:00,209.8,209.875,209.725,209.825,337200000.0
2008-06-09 16:02:00,209.825,209.96,209.825,209.96,502300000.0
2008-06-09 16:03:00,209.96,210.0,209.92,209.945,360200000.0
2008-06-09 16:04:00,209.935,209.95,209.84,209.925,368600000.0
2008-06-09 16:05:00,209.925,210.0,209.92,209.925,294800000.0
2008-06-09 16:06:00,209.92,209.95,209.805,209.84,272400000.0
2008-06-09 16:07:00,209.845,209.955,209.835,209.85,251300000.0
2008-06-09 16:08:00,209.855,209.865,209.74,209.74,256600000.0
2008-06-09 16:09:00,209.74,209.785,209.7,209.765,258800000.0
2008-06-09 16:10:00,209.77,209.86,209.735,209.805,285217600.0
2008-06-09 16:11:00,209.805,209.87,209.78,209.835,206800000.0
2008-06-09 16:12:00,209.825,209.905,209.805,209.855,212500000.0
2008-06-09 16:13:00,209.855,209.87,209.765,209.87,249300000.0
2008-06-09 16:14:00,209.87,209.925,209.785,209.795,354000000.0
2008-06-09 16:15:00,209.8,209.895,209.78,209.89,438500000.0
2008-06-09 16:16:00,209.9,209.91,209.835,209.845,318300000.0
2008-06-09 16:17:00,209.815,209.915,209.795,209.91,321000000.0
2008-06-09 16:18:00,209.915,209.93,209.845,209.895,348200000.0
2008-06-09 16:19:00,209.9,209.915,209.83,209.87,342900000.0
2008-06-09 16:20:00,209.87,209.94,209.86,209.92,213900000.0
2008-06-09 16:21:00,209.915,209.915,209.84,209.84,253400000.0
2008-06-09 16:22:00,209.84,209.905,209.835,209.86,393700000.0
2008-06-09 16:23:00,209.855,209.875,209.735,209.745,382600000.0
2008-06-09 16:24:00,209.745,209.75,209.695,209.735,253500000.0
2008-06-09 16:25:00,209.74,209.77,209.655,209.665,275300000.0
2008-06-09 16:26:00,209.665,209.765,209.66,209.71,227250000.0
2008-06-09 16:27:00,209.71,209.77,209.71,209.72,329425000.0
2008-06-09 16:28:00,209.72,209.765,209.67,209.71,297650000.0
2008-06-09 16:29:00,209.695,209.755,209.595,209.595,388700000.0
2008-06-09 16:30:00,209.6,209.63,209.55,209.6,380150000.0
2008-06-09 16:31:00,209.6,209.625,209.52,209.595,403075000.0
2008-06-09 16:32:00,209.595,209.63,209.555,209.585,297600000.0
2008-06-09 16:33:00,209.58,209.61,209.54,209.57,282900000.0
2008-06-09 16:34:00,209.565,209.62,209.55,209.62,281200000.0
2008-06-09 16:35:00,209.625,209.635,209.59,209.61,256100000.0
2008-06-09 16:36:00,209.615,209.65,209.555,209.56,380300000.0
2008-06-09 16:37:00,209.555,209.56,209.48,209.53,295300000.0
2008-06-09 16:38:00,209.53,209.62,209.51,209.62,347900000.0
2008-06-09 16:39:00,209.615,209.65,209.585,209.585,245900000.0
2008-06-09 16:40:00,209.585,209.62,209.525,209.535,275100000.0
2008-06-09 16:41:00,209.535,209.55,209.465,209.47,339700000.0
2008-06-09 16:42:00,209.475,209.51,209.43,209.51,351500000.0
2008-06-09 16:43:00,209.515,209.53,209.435,209.47,292600000.0
2008-06-09 16:44:00,209.47,209.51,209.415,209.445,266200000.0
2008-06-09 16:45:00,209.445,209.455,209.345,209.37,269400000.0
2008-06-09 16:46:00,209.38,209.38,209.31,209.325,324300000.0
2008-06-09 16:47:00,209.33,209.39,209.32,209.35,311100000.0
2008-06-09 16:48:00,209.35,209.375,209.31,209.35,394100000.0
2008-06-09 16:49:00,209.355,209.46,209.345,209.44,380300000.0
2008-06-09 16:50:00,209.44,209.54,209.435,209.535,212300000.0
2008-06-09 16:51:00,209.53,209.56,209.5,209.54,301475000.0
2008-06-09 16:52:00,209.535,209.58,209.5,209.5,364725000.0
2008-06-09 16:53:00,209.5,209.555,209.445,209.47,222700000.0
2008-06-09 16:54:00,209.47,209.57,209.46,209.535,320500000.0
2008-06-09 16:55:00,209.535,209.58,209.52,209.565,283000000.0
2008-06-09 16:56:00,209.555,209.59,209.545,209.565,232100000.0
2008-06-09 16:57:00,209.56,209.61,209.55,209.57,231700000.0
2008-06-09 16:58:00,209.57,209.63,209.565,209.62,236000000.0
2008-06-09 16:59:00,209.6,209.655,209.58,209.615,360800000.0
2008-06-09 17:00:00,209.615,209.66,209.59,209.645,303000000.0
2008-06-09 17:01:00,209.645,209.645,209.58,209.595,140400000.0
2008-06-09 17:02:00,209.605,209.645,209.54,209.585,284000000.0
2008-06-09 17:03:00,209.58,209.65,209.57,209.625,162500000.0
2008-06-09 17:04:00,209.625,209.68,209.59,209.61,189800000.0
2008-06-09 17:05:00,209.61,209.66,209.605,209.64,169700000.0
2008-06-09 17:06:00,209.635,209.655,209.58,209.65,179100000.0
2008-06-09 17:07:00,209.645,209.685,209.635,209.68,172800000.0
2008-06-09 17:08:00,209.67,209.695,209.64,209.695,162700000.0
2008-06-09 17:09:00,209.695,209.695,209.65,209.655,99000000.0
2008-06-09 17:10:00,209.655,209.68,209.62,209.66,252900000.0
2008-06-09 17:11:00,209.655,209.72,209.655,209.695,188900000.0
2008-06-09 17:12:00,209.695,209.805,209.695,209.795,198800000.0
2008-06-09 17:13:00,209.785,209.805,209.765,209.785,121600000.0
2008-06-09 17:14:00,209.785,209.81,209.785,209.795,98200000.0
2008-06-09 17:15:00,209.79,209.87,209.775,209.78,215700000.0
2008-06-09 17:16:00,209.78,209.815,209.685,209.695,198400000.0
2008-06-09 17:17:00,209.695,209.805,209.675,209.77,228400000.0
2008-06-09 17:18:00,209.785,209.855,209.78,209.845,152900000.0
2008-06-09 17:19:00,209.85,209.865,209.79,209.815,173600000.0
2008-06-09 17:20:00,209.82,209.845,209.77,209.805,169700000.0
2008-06-09 17:21:00,209.795,209.845,209.775,209.83,146800000.0
2008-06-09 17:22:00,209.83,209.86,209.815,209.835,157300000.0
2008-06-09 17:23:00,209.84,209.92,209.805,209.895,272300000.0
2008-06-09 17:24:00,209.895,209.91,209.865,209.885,184000000.0
2008-06-09 17:25:00,209.885,209.89,209.86,209.875,150700000.0
2008-06-09 17:26:00,209.87,209.9,209.85,209.85,136800000.0
2008-06-09 17:27:00,209.85,209.93,209.85,209.905,160900000.0
2008-06-09 17:28:00,209.905,209.91,209.78,209.81,248500000.0
2008-06-09 17:29:00,209.81,209.82,209.74,209.745,275000000.0
2008-06-09 17:30:00,209.75,209.77,209.705,209.715,304700000.0
2008-06-09 17:31:00,209.715,209.75,209.715,209.745,152200000.0
2008-06-09 17:32:00,209.745,209.76,209.655,209.695,345700000.0
2008-06-09 17:33:00,209.69,209.705,209.64,209.685,227000000.0
2008-06-09 17:34:00,209.685,209.755,209.675,209.705,202400000.0
2008-06-09 17:35:00,209.69,209.735,209.66,209.685,289400000.0
2008-06-09 17:36:00,209.69,209.695,209.67,209.685,135000000.0
2008-06-09 17:37:00,209.685,209.75,209.685,209.71,132500000.0
2008-06-09 17:38:00,209.71,209.745,209.665,209.695,229300000.0
2008-06-09 17:39:00,209.7,209.7,209.64,209.645,181800000.0
2008-06-09 17:40:00,209.66,209.705,209.655,209.675,145900000.0
2008-06-09 17:41:00,209.675,209.69,209.53,209.55,202900000.0
2008-06-09 17:42:00,209.545,209.605,209.545,209.605,208000000.0
2008-06-09 17:43:00,209.6,209.635,209.565,209.575,169400000.0
2008-06-09 17:44:00,209.58,209.67,209.565,209.62,228000000.0
2008-06-09 17:45:00,209.62,209.655,209.585,209.59,213800000.0
2008-06-09 17:46:00,209.59,209.595,209.545,209.575,141100000.0
2008-06-09 17:47:00,209.575,209.645,209.56,209.58,322700000.0
2008-06-09 17:48:00,209.58,209.58,209.52,209.55,204700000.0
2008-06-09 17:49:00,209.54,209.625,209.525,209.615,346100000.0
2008-06-09 17:50:00,209.615,209.62,209.54,209.545,319900000.0
2008-06-09 17:51:00,209.545,209.58,209.53,209.57,196800000.0
2008-06-09 17:52:00,209.57,209.61,209.55,209.565,223000000.0
2008-06-09 17:53:00,209.565,209.565,209.455,209.48,207700000.0
2008-06-09 17:54:00,209.47,209.495,209.45,209.45,255100000.0
2008-06-09 17:55:00,209.445,209.47,209.425,209.43,205500000.0
2008-06-09 17:56:00,209.43,209.47,209.41,209.46,206000000.0
2008-06-09 17:57:00,209.46,209.5,209.46,209.49,206200000.0
2008-06-09 17:58:00,209.495,209.495,209.445,209.475,262300000.0
2008-06-09 17:59:00,209.475,209.56,209.47,209.525,385500000.0
2008-06-09 18:00:00,209.53,209.545,209.5,209.505,203700000.0
2008-06-09 18:01:00,209.515,209.53,209.47,209.47,204400000.0
2008-06-09 18:02:00,209.47,209.49,209.45,209.45,111400000.0
2008-06-09 18:03:00,209.45,209.47,209.41,209.43,281900000.0
2008-06-09 18:04:00,209.43,209.45,209.42,209.435,119500000.0
2008-06-09 18:05:00,209.435,209.48,209.43,209.46,305900000.0
2008-06-09 18:06:00,209.465,209.51,209.465,209.5,151900000.0
2008-06-09 18:07:00,209.5,209.53,209.48,209.51,332200000.0
2008-06-09 18:08:00,209.51,209.51,209.42,209.42,368400000.0
2008-06-09 18:09:00,209.42,209.43,209.395,209.405,407200000.0
2008-06-09 18:10:00,209.405,209.425,209.365,209.395,332400000.0
2008-06-09 18:11:00,209.395,209.42,209.37,209.41,321400000.0
2008-06-09 18:12:00,209.42,209.425,209.395,209.41,196400000.0
2008-06-09 18:13:00,209.41,209.45,209.41,209.44,369200000.0
2008-06-09 18:14:00,209.44,209.44,209.41,209.42,295400000.0
2008-06-09 18:15:00,209.42,209.475,209.415,209.47,467000000.0
2008-06-09 18:16:00,209.475,209.545,209.47,209.54,384800000.0
2008-06-09 18:17:00,209.535,209.55,209.49,209.49,414200000.0
2008-06-09 18:18:00,209.49,209.5,209.48,209.49,297000000.0
2008-06-09 18:19:00,209.49,209.51,209.49,209.5,192200000.0
2008-06-09 18:20:00,209.505,209.59,209.5,209.575,401600000.0
2008-06-09 18:21:00,209.575,209.575,209.55,209.55,262800000.0
2008-06-09 18:22:00,209.55,209.59,209.55,209.58,149800000.0
2008-06-09 18:23:00,209.575,209.62,209.57,209.6,342400000.0
2008-06-09 18:24:00,209.6,209.6,209.49,209.49,354600000.0
2008-06-09 18:25:00,209.49,209.5,209.365,209.365,395600000.0
2008-06-09 18:26:00,209.365,209.41,209.365,209.395,353400000.0
2008-06-09 18:27:00,209.39,209.405,209.385,209.385,268800000.0
2008-06-09 18:28:00,209.385,209.41,209.345,209.41,344800000.0
2008-06-09 18:29:00,209.4,209.445,209.39,209.42,149800000.0
2008-06-09 18:30:00,209.42,209.48,209.4,209.45,275700000.0
2008-06-09 18:31:00,209.45,209.5,209.435,209.465,210000000.0
2008-06-09 18:32:00,209.475,209.505,209.45,209.475,213700000.0
2008-06-09 18:33:00,209.475,209.49,209.43,209.435,151500000.0
2008-06-09 18:34:00,209.44,209.5,209.435,209.495,162600000.0
2008-06-09 18:35:00,209.495,209.525,209.475,209.52,138000000.0
2008-06-09 18:36:00,209.52,209.585,209.515,209.555,307200000.0
2008-06-09 18:37:00,209.555,209.635,209.53,209.635,365500000.0
2008-06-09 18:38:00,209.63,209.715,209.59,209.715,419400000.0
2008-06-09 18:39:00,209.725,209.79,209.705,209.78,317900000.0
2008-06-09 18:40:00,209.775,209.78,209.74,209.745,243800000.0
2008-06-09 18:41:00,209.74,209.75,209.66,209.68,227900000.0
2008-06-09 18:42:00,209.68,209.745,209.665,209.72,307000000.0
2008-06-09 18:43:00,209.72,209.735,209.63,209.65,266200000.0
2008-06-09 18:44:00,209.65,209.67,209.6,209.64,296900000.0
2008-06-09 18:45:00,209.635,209.67,209.63,209.67,346600000.0
2008-06-09 18:46:00,209.67,209.67,209.59,209.59,266000000.0
2008-06-09 18:47:00,209.595,209.625,209.545,209.55,161200000.0
2008-06-09 18:48:00,209.545,209.645,209.535,209.625,273400000.0
2008-06-09 18:49:00,209.625,209.65,209.595,209.64,176800000.0
2008-06-09 18:50:00,209.64,209.64,209.585,209.585,155700000.0
2008-06-09 18:51:00,209.585,209.655,209.58,209.655,321500000.0
2008-06-09 18:52:00,209.655,209.68,209.615,209.62,395800000.0
2008-06-09 18:53:00,209.61,209.69,209.56,209.685,310800000.0
2008-06-09 18:54:00,209.68,209.725,209.625,209.625,334700000.0
2008-06-09 18:55:00,209.635,209.68,209.61,209.68,345200000.0
2008-06-09 18:56:00,209.68,209.685,209.56,209.625,387800000.0
2008-06-09 18:57:00,209.625,209.63,209.535,209.59,416000000.0
2008-06-09 18:58:00,209.59,209.65,209.55,209.55,294700000.0
2008-06-09 18:59:00,209.57,209.57,209.42,209.42,318100000.0
2008-06-09 19:00:00,209.42,209.46,209.355,209.355,212900000.0
2008-06-09 19:01:00,209.36,209.51,209.355,209.455,366700000.0
2008-06-09 19:02:00,209.46,209.655,209.44,209.655,412600000.0
2008-06-09 19:03:00,209.645,209.72,209.62,209.69,280400000.0
2008-06-09 19:04:00,209.685,209.685,209.565,209.675,345000000.0
2008-06-09 19:05:00,209.68,209.68,209.59,209.64,302000000.0
2008-06-09 19:06:00,209.64,209.645,209.5,209.5,337900000.0
2008-06-09 19:07:00,209.5,209.5,209.43,209.46,275400000.0
2008-06-09 19:08:00,209.46,209.58,209.415,209.535,419700000.0
2008-06-09 19:09:00,209.535,209.54,209.47,209.47,406600000.0
2008-06-09 19:10:00,209.47,209.53,209.44,209.51,441700000.0
2008-06-09 19:11:00,209.495,209.495,209.395,209.4,366800000.0
2008-06-09 19:12:00,209.4,209.56,209.395,209.52,320500000.0
2008-06-09 19:13:00,209.525,209.6,209.5,209.6,340400000.0
2008-06-09 19:14:00,209.6,209.6,209.5,209.5,266200000.0
2008-06-09 19:15:00,209.5,209.555,209.48,209.515,418400000.0
2008-06-09 19:16:00,209.51,209.53,209.46,209.47,416200000.0
2008-06-09 19:17:00,209.47,209.47,209.3,209.34,351800000.0
2008-06-09 19:18:00,209.35,209.43,209.32,209.365,448100000.0
2008-06-09 19:19:00,209.375,209.425,209.34,209.39,358000000.0
2008-06-09 19:20:00,209.395,209.44,209.365,209.44,356600000.0
2008-06-09 19:21:00,209.44,209.46,209.4,209.405,337500000.0
2008-06-09 19:22:00,209.405,209.42,209.365,209.37,317100000.0
2008-06-09 19:23:00,209.365,209.38,209.32,209.34,241500000.0
2008-06-09 19:24:00,209.34,209.38,209.28,209.37,347800000.0
2008-06-09 19:25:00,209.37,209.47,209.37,209.43,248700000.0
2008-06-09 19:26:00,209.43,209.48,209.43,209.45,259000000.0
2008-06-09 19:27:00,209.445,209.47,209.415,209.425,256300000.0
2008-06-09 19:28:00,209.425,209.53,209.425,209.5,272000000.0
2008-06-09 19:29:00,209.48,209.545,209.43,209.505,396700000.0
2008-06-09 19:30:00,209.5,209.54,209.44,209.485,314800000.0
2008-06-09 19:31:00,209.48,209.55,209.48,209.535,159100000.0
2008-06-09 19:32:00,209.54,209.555,209.5,209.555,155000000.0
2008-06-09 19:33:00,209.555,209.575,209.5,209.5,145700000.0
2008-06-09 19:34:00,209.5,209.56,209.49,209.5,197100000.0
2008-06-09 19:35:00,209.505,209.58,209.5,209.565,205500000.0
2008-06-09 19:36:00,209.56,209.62,209.48,209.62,259200000.0
2008-06-09 19:37:00,209.62,209.64,209.51,209.545,253700000.0
2008-06-09 19:38:00,209.545,209.6,209.49,209.565,265900000.0
2008-06-09 19:39:00,209.565,209.68,209.56,209.625,309900000.0
2008-06-09 19:40:00,209.625,209.625,209.495,209.58,341900000.0
2008-06-09 19:41:00,209.58,209.595,209.315,209.335,333500000.0
2008-06-09 19:42:00,209.35,209.455,209.34,209.435,318700000.0
2008-06-09 19:43:00,209.435,209.535,209.4,209.5,279400000.0
2008-06-09 19:44:00,209.5,209.58,209.46,209.505,365000000.0
2008-06-09 19:45:00,209.51,209.545,209.43,209.52,414500000.0
2008-06-09 19:46:00,209.52,209.59,209.48,209.585,335100000.0
2008-06-09 19:47:00,209.58,209.59,209.495,209.5,265700000.0
2008-06-09 19:48:00,209.5,209.515,209.47,209.47,389300000.0
2008-06-09 19:49:00,209.47,209.535,209.43,209.43,400700000.0
2008-06-09 19:50:00,209.43,209.43,209.34,209.36,390200000.0
2008-06-09 19:51:00,209.36,209.36,209.295,209.3,224100000.0
2008-06-09 19:52:00,209.31,209.355,209.29,209.305,396200000.0
2008-06-09 19:53:00,209.31,209.33,209.245,209.28,482300000.0
2008-06-09 19:54:00,209.28,209.415,209.28,209.385,364600000.0
2008-06-09 19:55:00,209.38,209.43,209.355,209.36,229100000.0
2008-06-09 19:56:00,209.365,209.4,209.35,209.395,211600000.0
2008-06-09 19:57:00,209.39,209.47,209.37,209.445,286200000.0
2008-06-09 19:58:00,209.445,209.47,209.405,209.46,383600000.0
2008-06-09 19:59:00,209.46,209.485,209.445,209.47,276400000.0
2008-06-09 20:00:00,209.465,209.475,209.325,209.36,423500000.0
2008-06-09 20:01:00,209.37,209.465,209.325,209.46,310000000.0
2008-06-09 20:02:00,209.46,209.515,209.315,209.39,461900000.0
2008-06-09 20:03:00,209.405,209.435,209.36,209.375,281500000.0
2008-06-09 20:04:00,209.375,209.4,209.33,209.365,212400000.0
2008-06-09 20:05:00,209.36,209.405,209.27,209.27,249900000.0
2008-06-09 20:06:00,209.27,209.36,209.26,209.305,400900000.0
2008-06-09 20:07:00,209.315,209.37,209.27,209.28,207500000.0
2008-06-09 20:08:00,209.28,209.36,209.18,209.27,401300000.0
2008-06-09 20:09:00,209.27,209.3,209.2,209.21,384500000.0
2008-06-09 20:10:00,209.215,209.235,209.125,209.21,334000000.0
2008-06-09 20:11:00,209.21,209.31,209.21,209.31,450100000.0
2008-06-09 20:12:00,209.31,209.4,209.275,209.4,357600000.0
2008-06-09 20:13:00,209.38,209.39,209.325,209.335,220000000.0
2008-06-09 20:14:00,209.33,209.4,209.315,209.38,263600000.0
2008-06-09 20:15:00,209.375,209.39,209.345,209.355,288200000.0
2008-06-09 20:16:00,209.36,209.385,209.32,209.325,248000000.0
2008-06-09 20:17:00,209.33,209.44,209.315,209.385,411600000.0
2008-06-09 20:18:00,209.395,209.395,209.22,209.22,345700000.0
2008-06-09 20:19:00,209.215,209.405,209.21,209.33,315200000.0
2008-06-09 20:20:00,209.325,209.35,209.275,209.31,441400000.0
2008-06-09 20:21:00,209.31,209.41,209.31,209.36,427100000.0
2008-06-09 20:22:00,209.35,209.43,209.345,209.415,401000000.0
2008-06-09 20:23:00,209.415,209.425,209.33,209.375,398600000.0
2008-06-09 20:24:00,209.37,209.505,209.365,209.48,355300000.0
2008-06-09 20:25:00,209.475,209.54,209.44,209.53,257600000.0
2008-06-09 20:26:00,209.53,209.54,209.495,209.535,197400000.0
2008-06-09 20:27:00,209.54,209.63,209.52,209.59,229200000.0
2008-06-09 20:28:00,209.59,209.61,209.59,209.61,81300000.0
2008-06-09 20:29:00,209.6,209.62,209.52,209.52,154300000.0
2008-06-09 20:30:00,209.505,209.53,209.475,209.51,248600000.0
2008-06-09 20:31:00,209.51,209.53,209.46,209.48,137500000.0
2008-06-09 20:32:00,209.48,209.57,209.465,209.545,174500000.0
2008-06-09 20:33:00,209.545,209.64,209.48,209.48,250300000.0
2008-06-09 20:34:00,209.48,209.53,209.48,209.52,118100000.0
2008-06-09 20:35:00,209.52,209.53,209.43,209.475,188600000.0
2008-06-09 20:36:00,209.47,209.545,209.46,209.515,232400000.0
2008-06-09 20:37:00,209.51,209.65,209.5,209.63,149400000.0
2008-06-09 20:38:00,209.63,209.65,209.58,209.6,119400000.0
2008-06-09 20:39:00,209.6,209.66,209.54,209.66,229100000.0
2008-06-09 20:40:00,209.66,209.68,209.64,209.64,137700000.0
2008-06-09 20:41:00,209.64,209.73,209.64,209.69,152600000.0
2008-06-09 20:42:00,209.69,209.7,209.59,209.61,260800000.0
2008-06-09 20:43:00,209.61,209.61,209.55,209.57,156400000.0
2008-06-09 20:44:00,209.57,209.57,209.45,209.45,363300000.0
2008-06-09 20:45:00,209.46,209.49,209.425,209.44,257400000.0
2008-06-09 20:46:00,209.435,209.525,209.425,209.52,197200000.0
2008-06-09 20:47:00,209.53,209.59,209.42,209.445,290300000.0
2008-06-09 20:48:00,209.45,209.515,209.44,209.51,329900000.0
2008-06-09 20:49:00,209.51,209.51,209.47,209.49,187800000.0
2008-06-09 20:50:00,209.49,209.51,209.46,209.485,200800000.0
2008-06-09 20:51:00,209.475,209.51,209.475,209.51,125700000.0
2008-06-09 20:52:00,209.51,209.51,209.485,209.505,251100000.0
2008-06-09 20:53:00,209.505,209.515,209.455,209.465,144700000.0
2008-06-09 20:54:00,209.46,209.47,209.44,209.44,172100000.0
2008-06-09 20:55:00,209.44,209.49,209.425,209.47,208600000.0
2008-06-09 20:56:00,209.47,209.505,209.46,209.5,205000000.0
2008-06-09 20:57:00,209.5,209.51,209.48,209.48,207500000.0
2008-06-09 20:58:00,209.48,209.5,209.45,209.48,234500000.0
2008-06-09 20:59:00,209.48,209.54,209.48,209.49,258000000.0
2008-06-09 21:00:00,209.495,209.51,209.465,209.49,225400000.0
2008-06-09 21:01:00,209.49,209.5,209.465,209.47,173800000.0
2008-06-09 21:02:00,209.47,209.485,209.45,209.47,242800000.0
2008-06-09 21:03:00,209.47,209.48,209.455,209.48,132500000.0
2008-06-09 21:04:00,209.46,209.47,209.41,209.42,240100000.0
2008-06-09 21:05:00,209.42,209.46,209.42,209.425,141200000.0
2008-06-09 21:06:00,209.42,209.46,209.41,209.45,121300000.0
2008-06-09 21:07:00,209.435,209.435,209.395,209.425,101800000.0
2008-06-09 21:08:00,209.43,209.48,209.42,209.48,62100000.0
2008-06-09 21:09:00,209.475,209.48,209.42,209.42,96300000.0
2008-06-09 21:10:00,209.42,209.43,209.395,209.41,108800000.0
2008-06-09 21:11:00,209.41,209.47,209.385,209.47,49000000.0
2008-06-09 21:12:00,209.48,209.515,209.47,209.47,168800000.0
2008-06-09 21:13:00,209.47,209.485,209.43,209.435,167000000.0
2008-06-09 21:14:00,209.435,209.455,209.43,209.435,46300000.0
2008-06-09 21:15:00,209.435,209.47,209.39,209.395,145000000.0
2008-06-09 21:16:00,209.4,209.44,209.385,209.385,82000000.0
2008-06-09 21:17:00,209.38,209.39,209.32,209.345,197900000.0
2008-06-09 21:18:00,209.345,209.44,209.34,209.415,135000000.0
2008-06-09 21:19:00,209.42,209.47,209.4,209.46,155700000.0
2008-06-09 21:20:00,209.46,209.47,209.385,209.47,205900000.0
2008-06-09 21:21:00,209.47,209.55,209.45,209.54,248500000.0
2008-06-09 21:22:00,209.54,209.57,209.47,209.5,253500000.0
2008-06-09 21:23:00,209.5,209.58,209.48,209.55,198900000.0
2008-06-09 21:24:00,209.55,209.56,209.51,209.54,116900000.0
2008-06-09 21:25:00,209.52,209.54,209.5,209.52,39700000.0
2008-06-09 21:26:00,209.52,209.57,209.45,209.57,93400000.0
2008-06-09 21:27:00,209.575,209.6,209.53,209.55,89500000.0
2008-06-09 21:28:00,209.55,209.55,209.49,209.49,94800000.0
2008-06-09 21:29:00,209.51,209.54,209.495,209.515,83200000.0
2008-06-09 21:30:00,209.52,209.605,209.5,209.605,136000000.0
2008-06-09 21:31:00,209.615,209.645,209.545,209.575,96100000.0
2008-06-09 21:32:00,209.57,209.615,209.55,209.605,72400000.0
2008-06-09 21:33:00,209.61,209.64,209.6,209.64,94000000.0
2008-06-09 21:34:00,209.625,209.63,209.58,209.59,135000000.0
2008-06-09 21:35:00,209.59,209.62,209.575,209.6,88500000.0
2008-06-09 21:36:00,209.6,209.61,209.585,209.6,74400000.0
2008-06-09 21:37:00,209.6,209.635,209.6,209.63,80800000.0
2008-06-09 21:38:00,209.63,209.64,209.59,209.61,97400000.0
2008-06-09 21:39:00,209.61,209.64,209.61,209.64,56400000.0
2008-06-09 21:40:00,209.645,209.67,209.63,209.635,72400000.0
2008-06-09 21:41:00,209.65,209.72,209.65,209.7,109400000.0
2008-06-09 21:42:00,209.7,209.71,209.67,209.67,85300000.0
2008-06-09 21:43:00,209.68,209.68,209.64,209.68,77900000.0
2008-06-09 21:44:00,209.68,209.69,209.67,209.68,77200000.0
2008-06-09 21:45:00,209.68,209.69,209.665,209.68,49600000.0
2008-06-09 21:46:00,209.68,209.695,209.67,209.67,38100000.0
2008-06-09 21:47:00,209.67,209.695,209.66,209.695,35600000.0
2008-06-09 21:48:00,209.695,209.7,209.675,209.68,27600000.0
2008-06-09 21:49:00,209.68,209.68,209.665,209.665,24000000.0
2008-06-09 21:50:00,209.67,209.69,209.66,209.69,14400000.0
2008-06-09 21:51:00,209.69,209.69,209.66,209.67,33800000.0
2008-06-09 21:52:00,209.67,209.69,209.67,209.69,56800000.0
2008-06-09 21:53:00,209.71,209.72,209.69,209.7,25600000.0
2008-06-09 21:54:00,209.7,209.72,209.695,209.71,26500000.0
2008-06-09 21:55:00,209.71,209.71,209.67,209.69,67900000.0
2008-06-09 21:56:00,209.68,209.68,209.65,209.65,74800000.0
2008-06-09 21:57:00,209.65,209.67,209.65,209.665,51500000.0
2008-06-09 21:58:00,209.67,209.74,209.67,209.74,107500000.0
2008-06-09 21:59:00,209.74,209.74,209.72,209.72,62200000.0
2008-06-09 22:00:00,209.73,209.755,209.72,209.75,62900000.0
2008-06-09 22:01:00,209.77,209.81,209.75,209.77,118000000.0
2008-06-09 22:02:00,209.77,209.78,209.75,209.77,32100000.0
2008-06-09 22:03:00,209.77,209.77,209.77,209.77,4800000.0
2008-06-09 22:04:00,209.77,209.78,209.77,209.78,8100000.0
2008-06-09 22:05:00,209.79,209.8,209.745,209.75,66500000.0
2008-06-09 22:06:00,209.76,209.82,209.76,209.795,91000000.0
2008-06-09 22:07:00,209.79,209.795,209.735,209.765,113700000.0
2008-06-09 22:08:00,209.765,209.895,209.765,209.895,101700000.0
2008-06-09 22:09:00,209.89,209.91,209.855,209.89,148800000.0
2008-06-09 22:10:00,209.89,209.89,209.805,209.82,63200000.0
2008-06-09 22:11:00,209.83,209.84,209.82,209.83,49700000.0
2008-06-09 22:12:00,209.83,209.83,209.815,209.825,13900000.0
2008-06-09 22:13:00,209.82,209.84,209.815,209.82,64600000.0
2008-06-09 22:14:00,209.82,209.85,209.82,209.84,44900000.0
2008-06-09 22:15:00,209.84,209.89,209.835,209.88,104200000.0
2008-06-09 22:16:00,209.88,209.91,209.865,209.89,49300000.0
2008-06-09 22:17:00,209.885,209.9,209.88,209.895,43400000.0
2008-06-09 22:18:00,209.895,209.9,209.815,209.815,127600000.0
2008-06-09 22:19:00,209.81,209.83,209.805,209.83,53000000.0
2008-06-09 22:20:00,209.82,209.87,209.81,209.85,62800000.0
2008-06-09 22:21:00,209.85,209.86,209.825,209.84,78500000.0
2008-06-09 22:22:00,209.84,209.86,209.815,209.835,70000000.0
2008-06-09 22:23:00,209.835,209.85,209.77,209.8,94900000.0
2008-06-09 22:24:00,209.8,209.835,209.79,209.815,84300000.0
2008-06-09 22:25:00,209.81,209.82,209.805,209.805,15500000.0
2008-06-09 22:26:00,209.82,209.82,209.8,209.815,48500000.0
2008-06-09 22:27:00,209.815,209.83,209.795,209.815,101900000.0
2008-06-09 22:28:00,209.815,209.825,209.81,209.815,29700000.0
2008-06-09 22:29:00,209.815,209.845,209.815,209.825,41700000.0
2008-06-09 22:30:00,209.825,209.86,209.825,209.85,64000000.0
2008-06-09 22:31:00,209.88,209.935,209.855,209.925,113300000.0
2008-06-09 22:32:00,209.925,209.98,209.92,209.95,148600000.0
2008-06-09 22:33:00,209.95,209.985,209.93,209.955,89700000.0
2008-06-09 22:34:00,209.955,209.955,209.93,209.94,38700000.0
2008-06-09 22:35:00,209.95,209.96,209.935,209.935,38600000.0
2008-06-09 22:36:00,209.935,209.95,209.935,209.94,21700000.0
2008-06-09 22:37:00,209.94,209.955,209.935,209.95,66800000.0
2008-06-09 22:38:00,209.95,209.98,209.95,209.965,55900000.0
2008-06-09 22:39:00,209.965,209.965,209.89,209.89,82700000.0
2008-06-09 22:40:00,209.885,209.935,209.88,209.93,66200000.0
2008-06-09 22:41:00,209.93,209.93,209.93,209.93,2400000.0
2008-06-09 22:42:00,209.93,209.93,209.9,209.9,28800000.0
2008-06-09 22:43:00,209.9,209.995,209.9,209.985,49800000.0
2008-06-09 22:44:00,209.995,209.995,209.96,209.99,46200000.0
2008-06-09 22:45:00,210.015,210.06,209.99,209.995,90400000.0
2008-06-09 22:46:00,209.995,210.025,209.995,210.025,51300000.0
2008-06-09 22:47:00,210.03,210.045,209.965,210.005,67700000.0
2008-06-09 22:48:00,209.995,209.995,209.945,209.97,43200000.0
2008-06-09 22:49:00,209.97,209.99,209.97,209.99,17300000.0
2008-06-09 22:50:00,209.99,210.02,209.96,209.98,72400000.0
2008-06-09 22:51:00,209.98,209.995,209.98,209.985,13300000.0
2008-06-09 22:52:00,209.99,210.015,209.985,209.99,53200000.0
2008-06-09 22:53:00,209.985,210.0,209.985,209.995,40500000.0
2008-06-09 22:54:00,210.005,210.025,209.98,209.98,39300000.0
2008-06-09 22:55:00,209.98,209.99,209.935,209.935,26800000.0
2008-06-09 22:56:00,209.92,209.925,209.89,209.91,33000000.0
2008-06-09 22:57:00,209.905,209.915,209.885,209.91,24700000.0
2008-06-09 22:58:00,209.915,210.005,209.91,209.95,26400000.0
2008-06-09 22:59:00,209.95,209.96,209.935,209.94,27700000.0
2008-06-09 23:00:00,209.94,209.94,209.87,209.87,12000000.0
2008-06-09 23:01:00,209.86,209.87,209.86,209.87,9500000.0
2008-06-09 23:02:00,209.86,209.88,209.86,209.86,14600000.0
2008-06-09 23:03:00,209.86,209.86,209.82,209.84,9600000.0
2008-06-09 23:04:00,209.86,209.86,209.8,209.8,33600000.0
2008-06-09 23:05:00,209.84,209.875,209.84,209.845,16400000.0
2008-06-09 23:06:00,209.835,209.89,209.83,209.865,69400000.0
2008-06-09 23:07:00,209.86,209.86,209.85,209.86,12100000.0
2008-06-09 23:08:00,209.845,209.855,209.845,209.855,7400000.0
2008-06-09 23:09:00,209.845,209.88,209.79,209.805,17700000.0
2008-06-09 23:10:00,209.815,209.865,209.795,209.86,62800000.0
2008-06-09 23:11:00,209.87,209.895,209.84,209.895,47600000.0
2008-06-09 23:12:00,209.895,209.895,209.87,209.885,6100000.0
2008-06-09 23:13:00,209.905,209.945,209.905,209.94,14000000.0
2008-06-09 23:14:00,209.94,209.965,209.925,209.965,51300000.0
2008-06-09 23:15:00,209.965,209.995,209.96,209.995,36400000.0
2008-06-09 23:16:00,209.99,209.995,209.99,209.995,5600000.0
2008-06-09 23:17:00,209.975,210.035,209.97,210.035,70000000.0
2008-06-09 23:18:00,210.035,210.055,210.02,210.055,109400000.0
2008-06-09 23:19:00,210.055,210.13,210.025,210.1,106800000.0
2008-06-09 23:20:00,210.09,210.12,210.075,210.105,73100000.0
2008-06-09 23:21:00,210.115,210.135,210.105,210.11,50500000.0
2008-06-09 23:22:00,210.11,210.11,210.085,210.085,16800000.0
2008-06-09 23:23:00,210.075,210.125,210.075,210.115,38800000.0
2008-06-09 23:24:00,210.105,210.105,210.035,210.065,29300000.0
2008-06-09 23:25:00,210.06,210.06,210.03,210.03,20500000.0
2008-06-09 23:26:00,210.02,210.03,210.01,210.02,20200000.0
2008-06-09 23:27:00,210.02,210.02,209.96,209.97,14600000.0
2008-06-09 23:28:00,209.975,210.02,209.94,209.975,74500000.0
2008-06-09 23:29:00,209.965,209.97,209.93,209.96,42600000.0
2008-06-09 23:30:00,209.955,209.955,209.955,209.955,5500000.0
2008-06-09 23:31:00,209.955,209.955,209.93,209.945,5100000.0
2008-06-09 23:32:00,209.94,209.94,209.93,209.93,7800000.0
2008-06-09 23:33:00,209.93,209.93,209.93,209.93,900000.0
2008-06-09 23:34:00,209.93,209.96,209.93,209.94,5400000.0
2008-06-09 23:35:00,209.94,209.94,209.85,209.88,26400000.0
2008-06-09 23:36:00,209.88,209.91,209.86,209.88,50100000.0
2008-06-09 23:37:00,209.865,209.865,209.85,209.85,5100000.0
2008-06-09 23:38:00,209.85,209.89,209.85,209.875,27300000.0
2008-06-09 23:39:00,209.87,209.87,209.83,209.83,9000000.0
2008-06-09 23:40:00,209.84,209.84,209.81,209.83,18000000.0
2008-06-09 23:41:00,209.82,209.83,209.81,209.81,15600000.0
2008-06-09 23:42:00,209.805,209.83,209.8,209.8,24400000.0
2008-06-09 23:43:00,209.82,209.82,209.81,209.82,5400000.0
2008-06-09 23:44:00,209.84,209.875,209.84,209.875,8700000.0
2008-06-09 23:45:00,209.875,209.875,209.85,209.85,10500000.0
2008-06-09 23:46:00,209.87,209.905,209.87,209.87,16800000.0
2008-06-09 23:47:00,209.89,209.895,209.89,209.89,6600000.0
2008-06-09 23:48:00,209.885,209.9,209.875,209.9,11100000.0
2008-06-09 23:49:00,209.9,209.9,209.86,209.88,9000000.0
2008-06-09 23:50:00,209.865,209.865,209.865,209.865,900000.0
2008-06-09 23:51:00,209.865,209.87,209.865,209.87,3300000.0
2008-06-09 23:52:00,209.825,209.833,209.817,209.82,108000000.0
2008-06-09 23:53:00,209.85,209.85,209.83,209.83,7400000.0
2008-06-09 23:54:00,209.83,209.83,209.8,209.83,3600000.0
2008-06-09 23:55:00,209.83,209.83,209.83,209.83,2700000.0
2008-06-09 23:56:00,209.83,209.83,209.83,209.83,1800000.0
2008-06-09 23:57:00,209.83,209.83,209.77,209.785,26200000.0
2008-06-09 23:58:00,209.77,209.78,209.76,209.78,13100000.0
2008-06-09 23:59:00,209.78,209.78,209.78,209.78,4800000.0
2008-06-10 00:00:00,209.78,209.84,209.78,209.84,21000000.0
2008-06-10 00:01:00,209.81,209.81,209.81,209.81,4100000.0
2008-06-10 00:02:00,209.81,209.88,209.81,209.88,64700000.0
2008-06-10 00:03:00,209.87,209.93,209.87,209.89,43200000.0
2008-06-10 00:04:00,209.88,209.88,209.82,209.85,28100000.0
2008-06-10 00:05:00,209.86,209.89,209.86,209.88,81500000.0
2008-06-10 00:06:00,209.87,209.87,209.85,209.85,17700000.0
2008-06-10 00:07:00,209.85,209.85,209.83,209.83,47600000.0
2008-06-10 00:08:00,209.82,209.83,209.81,209.81,46000000.0
2008-06-10 00:09:00,209.81,209.85,209.81,209.81,34100000.0
2008-06-10 00:10:00,209.81,209.82,209.81,209.82,26100000.0
2008-06-10 00:11:00,209.81,209.81,209.78,209.78,27700000.0
2008-06-10 00:12:00,209.79,209.79,209.79,209.79,21700000.0
2008-06-10 00:13:00,209.79,209.79,209.76,209.77,53900000.0
2008-06-10 00:14:00,209.765,209.775,209.74,209.75,56899999.0
2008-06-10 00:15:00,209.75,209.775,209.745,209.765,5400000.0
2008-06-10 00:16:00,209.765,209.775,209.755,209.76,28500000.0
2008-06-10 00:17:00,209.76,209.76,209.75,209.75,51900000.0
2008-06-10 00:18:00,209.75,209.75,209.65,209.71,69000000.0
2008-06-10 00:19:00,209.71,209.735,209.71,209.735,25500000.0
2008-06-10 00:20:00,209.745,209.775,209.73,209.775,76400000.0
2008-06-10 00:21:00,209.775,209.775,209.75,209.75,13200000.0
2008-06-10 00:22:00,209.74,209.77,209.71,209.75,32200000.0
2008-06-10 00:23:00,209.75,209.815,209.75,209.805,26400000.0
2008-06-10 00:24:00,209.82,209.82,209.795,209.795,11800000.0
2008-06-10 00:25:00,209.81,209.835,209.81,209.835,11200000.0
2008-06-10 00:26:00,209.835,209.835,209.825,209.825,1800000.0
2008-06-10 00:27:00,209.825,209.825,209.825,209.825,1800000.0
2008-06-10 00:28:00,209.825,209.825,209.825,209.825,1800000.0
2008-06-10 00:29:00,209.825,209.825,209.81,209.825,3600000.0
2008-06-10 00:30:00,209.83,209.89,209.83,209.87,105100000.0
2008-06-10 00:31:00,209.87,209.89,209.87,209.88,37300000.0
2008-06-10 00:32:00,209.89,209.91,209.88,209.88,31500000.0
2008-06-10 00:33:00,209.89,209.89,209.865,209.88,68100000.0
2008-06-10 00:34:00,209.88,209.91,209.87,209.875,74500000.0
2008-06-10 00:35:00,209.88,209.88,209.86,209.86,93500000.0
2008-06-10 00:36:00,209.875,209.88,209.87,209.875,23900000.0
2008-06-10 00:37:00,209.875,209.91,209.87,209.885,30100000.0
2008-06-10 00:38:00,209.89,209.925,209.89,209.91,100100000.0
2008-06-10 00:39:00,209.905,209.935,209.905,209.93,25000000.0
2008-06-10 00:40:00,209.925,209.925,209.83,209.88,79600000.0
2008-06-10 00:41:00,209.88,209.92,209.88,209.92,20900000.0
2008-06-10 00:42:00,209.92,209.92,209.885,209.885,24300000.0
2008-06-10 00:43:00,209.875,209.9,209.84,209.875,53300000.0
2008-06-10 00:44:00,209.875,209.875,209.875,209.875,7200000.0
2008-06-10 00:45:00,209.875,209.895,209.85,209.85,17700000.0
2008-06-10 00:46:00,209.895,209.905,209.85,209.85,15900000.0
2008-06-10 00:47:00,209.85,209.85,209.84,209.85,65600000.0
2008-06-10 00:48:00,209.865,209.885,209.865,209.875,11700000.0
2008-06-10 00:49:00,209.885,209.885,209.86,209.87,27000000.0
2008-06-10 00:50:00,209.87,209.88,209.865,209.88,5400000.0
2008-06-10 00:51:00,209.865,209.865,209.86,209.86,3600000.0
2008-06-10 00:52:00,209.86,209.86,209.84,209.84,5300000.0
2008-06-10 00:53:00,209.82,209.85,209.82,209.85,44200000.0
2008-06-10 00:54:00,209.85,209.865,209.845,209.865,5500000.0
2008-06-10 00:55:00,209.865,209.865,209.81,209.84,38600000.0
2008-06-10 00:56:00,209.85,209.86,209.85,209.86,18200000.0
2008-06-10 00:57:00,209.86,209.86,209.84,209.84,6100000.0
2008-06-10 00:58:00,209.865,209.9,209.865,209.88,58200000.0
2008-06-10 00:59:00,209.875,209.885,209.835,209.845,67800000.0
2008-06-10 01:00:00,209.85,209.855,209.8,209.8,42900000.0
2008-06-10 01:01:00,209.78,210.05,209.78,209.99,126700000.0
2008-06-10 01:02:00,209.99,209.99,209.99,209.99,21600000.0
2008-06-10 01:03:00,209.99,210.04,209.99,210.04,66100000.0
2008-06-10 01:04:00,210.04,210.06,209.985,210.0,152600000.0
2008-06-10 01:05:00,210.0,210.0,209.975,209.99,42500000.0
2008-06-10 01:06:00,209.99,210.03,209.965,210.03,57500000.0
2008-06-10 01:07:00,210.03,210.03,209.98,210.005,141100000.0
2008-06-10 01:08:00,210.005,210.02,210.0,210.005,77700000.0
2008-06-10 01:09:00,210.005,210.095,209.985,210.08,447100000.0
2008-06-10 01:10:00,210.08,210.08,210.04,210.04,111300000.0
2008-06-10 01:11:00,210.04,210.04,209.95,209.95,79800000.0
2008-06-10 01:12:00,209.95,209.95,209.9,209.915,108500000.0
2008-06-10 01:13:00,209.925,209.94,209.87,209.88,111400000.0
2008-06-10 01:14:00,209.88,209.955,209.87,209.93,142100000.0
2008-06-10 01:15:00,209.93,209.95,209.91,209.93,169500000.0
2008-06-10 01:16:00,209.93,209.94,209.9,209.9,105800000.0
2008-06-10 01:17:00,209.9,209.905,209.88,209.88,137700000.0
2008-06-10 01:18:00,209.87,209.91,209.85,209.87,191100000.0
2008-06-10 01:19:00,209.88,209.88,209.84,209.88,170500000.0
2008-06-10 01:20:00,209.87,209.87,209.85,209.85,31500000.0
2008-06-10 01:21:00,209.83,209.83,209.8,209.81,81000000.0
2008-06-10 01:22:00,209.8,209.82,209.8,209.82,15800000.0
2008-06-10 01:23:00,209.84,209.84,209.8,209.8,31500000.0
2008-06-10 01:24:00,209.8,209.82,209.8,209.82,11400000.0
2008-06-10 01:25:00,209.82,209.82,209.8,209.81,48800000.0
2008-06-10 01:26:00,209.81,209.82,209.75,209.75,29200000.0
2008-06-10 01:27:00,209.75,209.77,209.71,209.76,59900000.0
2008-06-10 01:28:00,209.75,209.75,209.75,209.75,2400000.0
2008-06-10 01:29:00,209.75,209.78,209.75,209.75,38200000.0
2008-06-10 01:30:00,209.75,209.8,209.75,209.75,111300000.0
2008-06-10 01:31:00,209.75,209.77,209.75,209.75,79900000.0
2008-06-10 01:32:00,209.75,209.76,209.75,209.75,55900000.0
2008-06-10 01:33:00,209.75,209.77,209.75,209.75,88400000.0
2008-06-10 01:34:00,209.76,209.76,209.75,209.75,79900000.0
2008-06-10 01:35:00,209.75,209.76,209.75,209.755,43600000.0
2008-06-10 01:36:00,209.76,209.79,209.76,209.79,129400000.0
2008-06-10 01:37:00,209.79,209.79,209.77,209.77,17900000.0
2008-06-10 01:38:00,209.78,209.81,209.78,209.81,74400000.0
2008-06-10 01:39:00,209.81,209.82,209.8,209.82,57000000.0
2008-06-10 01:40:00,209.82,209.82,209.82,209.82,5400000.0
2008-06-10 01:41:00,209.82,209.845,209.82,209.835,43600000.0
2008-06-10 01:42:00,209.835,209.85,209.835,209.85,37100000.0
2008-06-10 01:43:00,209.85,209.85,209.85,209.85,11600000.0
2008-06-10 01:44:00,209.86,209.905,209.86,209.87,113600000.0
2008-06-10 01:45:00,209.87,209.89,209.85,209.89,61800000.0
2008-06-10 01:46:00,209.89,209.9,209.86,209.88,83300000.0
2008-06-10 01:47:00,209.88,209.88,209.86,209.86,12200000.0
2008-06-10 01:48:00,209.86,209.86,209.82,209.825,40800000.0
2008-06-10 01:49:00,209.825,209.855,209.825,209.84,63400000.0
2008-06-10 01:50:00,209.85,209.85,209.83,209.85,35900000.0
2008-06-10 01:51:00,209.85,209.85,209.82,209.84,16100000.0
2008-06-10 01:52:00,209.835,209.835,209.825,209.83,7000000.0
2008-06-10 01:53:00,209.835,209.85,209.75,209.76,149200000.0
2008-06-10 01:54:00,209.76,209.76,209.705,209.74,102700000.0
2008-06-10 01:55:00,209.74,209.775,209.74,209.745,193900000.0
2008-06-10 01:56:00,209.745,209.76,209.735,209.735,45900000.0
2008-06-10 01:57:00,209.75,209.79,209.71,209.77,127200000.0
2008-06-10 01:58:00,209.77,209.77,209.745,209.745,19900000.0
2008-06-10 01:59:00,209.745,209.79,209.745,209.77,82500000.0
2008-06-10 02:00:00,209.77,209.78,209.64,209.65,242600000.0
2008-06-10 02:01:00,209.66,209.73,209.64,209.65,111300000.0
2008-06-10 02:02:00,209.655,209.685,209.63,209.685,53800000.0
2008-06-10 02:03:00,209.685,209.705,209.62,209.65,68300000.0
2008-06-10 02:04:00,209.645,209.68,209.645,209.665,32600000.0
2008-06-10 02:05:00,209.67,209.68,209.65,209.67,84100000.0
2008-06-10 02:06:00,209.66,209.66,209.65,209.65,57000000.0
2008-06-10 02:07:00,209.65,209.66,209.63,209.64,105900000.0
2008-06-10 02:08:00,209.64,209.64,209.62,209.63,146600000.0
2008-06-10 02:09:00,209.63,209.79,209.63,209.73,247800000.0
2008-06-10 02:10:00,209.73,209.84,209.73,209.83,272700000.0
2008-06-10 02:11:00,209.815,209.83,209.695,209.72,131700000.0
2008-06-10 02:12:00,209.72,209.83,209.72,209.83,113600000.0
2008-06-10 02:13:00,209.83,209.84,209.8,209.83,49200000.0
2008-06-10 02:14:00,209.82,209.915,209.81,209.86,129500000.0
2008-06-10 02:15:00,209.865,209.96,209.85,209.875,199600000.0
2008-06-10 02:16:00,209.87,209.91,209.8,209.89,140100000.0
2008-06-10 02:17:00,209.91,209.93,209.85,209.91,151000000.0
2008-06-10 02:18:00,209.91,210.13,209.88,210.1,177600000.0
2008-06-10 02:19:00,210.105,210.48,210.105,210.42,302800000.0
2008-06-10 02:20:00,210.435,210.5,210.35,210.36,363700000.0
2008-06-10 02:21:00,210.365,210.55,210.36,210.55,407000000.0
2008-06-10 02:22:00,210.54,210.555,210.28,210.34,340300000.0
2008-06-10 02:23:00,210.35,210.5,210.35,210.39,313100000.0
2008-06-10 02:24:00,210.39,210.52,210.35,210.51,429200000.0
2008-06-10 02:25:00,210.51,210.57,210.45,210.54,639300000.0
2008-06-10 02:26:00,210.54,210.75,210.52,210.73,492200000.0
2008-06-10 02:27:00,210.715,210.75,210.6,210.61,241800000.0
2008-06-10 02:28:00,210.61,210.64,210.53,210.58,308100000.0
2008-06-10 02:29:00,210.57,210.61,210.495,210.57,196700000.0
2008-06-10 02:30:00,210.57,210.66,210.55,210.63,400000000.0
2008-06-10 02:31:00,210.63,210.65,210.55,210.64,310600000.0
2008-06-10 02:32:00,210.64,210.65,210.58,210.59,486000000.0
2008-06-10 02:33:00,210.59,210.66,210.54,210.63,426800000.0
2008-06-10 02:34:00,210.63,210.64,210.55,210.57,200400000.0
2008-06-10 02:35:00,210.55,210.61,210.46,210.47,205400000.0
2008-06-10 02:36:00,210.47,210.5,210.41,210.47,182000000.0
2008-06-10 02:37:00,210.47,210.58,210.46,210.53,265800000.0
2008-06-10 02:38:00,210.53,210.6,210.48,210.51,239300000.0
2008-06-10 02:39:00,210.5,210.535,210.475,210.52,93300000.0
2008-06-10 02:40:00,210.53,210.56,210.475,210.48,158700000.0
2008-06-10 02:41:00,210.485,210.51,210.42,210.48,162900000.0
2008-06-10 02:42:00,210.48,210.53,210.48,210.51,203000000.0
2008-06-10 02:43:00,210.51,210.57,210.49,210.535,123000000.0
2008-06-10 02:44:00,210.54,210.555,210.53,210.53,84000000.0
2008-06-10 02:45:00,210.53,210.625,210.51,210.6,167800000.0
2008-06-10 02:46:00,210.6,210.64,210.55,210.64,155100000.0
2008-06-10 02:47:00,210.65,210.65,210.59,210.6,170200000.0
2008-06-10 02:48:00,210.6,210.69,210.6,210.65,168100000.0
2008-06-10 02:49:00,210.64,210.68,210.635,210.66,184100000.0
2008-06-10 02:50:00,210.66,210.68,210.63,210.65,214100000.0
2008-06-10 02:51:00,210.655,210.68,210.63,210.64,158100000.0
2008-06-10 02:52:00,210.64,210.66,210.62,210.625,126700000.0
2008-06-10 02:53:00,210.625,210.65,210.605,210.65,90600000.0
2008-06-10 02:54:00,210.65,210.66,210.525,210.63,193400000.0
2008-06-10 02:55:00,210.61,210.735,210.57,210.7,193900000.0
2008-06-10 02:56:00,210.7,210.73,210.64,210.68,156600000.0
2008-06-10 02:57:00,210.68,210.7,210.58,210.63,168000000.0
2008-06-10 02:58:00,210.61,210.645,210.595,210.63,125300000.0
2008-06-10 02:59:00,210.63,210.64,210.6,210.63,104100000.0
2008-06-10 03:00:00,210.62,210.64,210.6,210.62,93600000.0
2008-06-10 03:01:00,210.63,210.69,210.61,210.68,139300000.0
2008-06-10 03:02:00,210.68,210.68,210.575,210.64,183000000.0
2008-06-10 03:03:00,210.66,210.68,210.615,210.65,99200000.0
2008-06-10 03:04:00,210.65,210.67,210.6,210.67,71500000.0
2008-06-10 03:05:00,210.67,210.67,210.64,210.64,113900000.0
2008-06-10 03:06:00,210.63,210.68,210.6,210.65,105100000.0
2008-06-10 03:07:00,210.66,210.7,210.65,210.68,81300000.0
2008-06-10 03:08:00,210.68,210.69,210.64,210.64,78500000.0
2008-06-10 03:09:00,210.64,210.66,210.64,210.66,113000000.0
2008-06-10 03:10:00,210.65,210.67,210.62,210.64,129800000.0
2008-06-10 03:11:00,210.64,210.69,210.64,210.67,154400000.0
2008-06-10 03:12:00,210.67,210.71,210.66,210.66,154400000.0
2008-06-10 03:13:00,210.66,210.7,210.64,210.67,182300000.0
2008-06-10 03:14:00,210.67,210.675,210.645,210.675,66100000.0
2008-06-10 03:15:00,210.68,210.68,210.63,210.65,56600000.0
2008-06-10 03:16:00,210.66,210.69,210.61,210.61,167100000.0
2008-06-10 03:17:00,210.61,210.61,210.565,210.575,184300000.0
2008-06-10 03:18:00,210.575,210.59,210.55,210.55,25800000.0
2008-06-10 03:19:00,210.55,210.56,210.525,210.53,128200000.0
2008-06-10 03:20:00,210.53,210.55,210.52,210.525,69000000.0
2008-06-10 03:21:00,210.53,210.54,210.52,210.52,74600000.0
2008-06-10 03:22:00,210.52,210.53,210.495,210.515,32100000.0
2008-06-10 03:23:00,210.52,210.535,210.515,210.525,27400000.0
2008-06-10 03:24:00,210.525,210.54,210.515,210.54,45000000.0
2008-06-10 03:25:00,210.54,210.57,210.54,210.56,56600000.0
2008-06-10 03:26:00,210.565,210.565,210.54,210.56,66600000.0
2008-06-10 03:27:00,210.54,210.54,210.5,210.51,77900000.0
2008-06-10 03:28:00,210.515,210.515,210.49,210.51,60500000.0
2008-06-10 03:29:00,210.505,210.525,210.49,210.49,40300000.0
2008-06-10 03:30:00,210.49,210.51,210.47,210.475,54400000.0
2008-06-10 03:31:00,210.465,210.5,210.465,210.49,34500000.0
2008-06-10 03:32:00,210.49,210.51,210.47,210.5,33400000.0
2008-06-10 03:33:00,210.51,210.53,210.4,210.45,144100000.0
2008-06-10 03:34:00,210.44,210.48,210.435,210.435,182200000.0
2008-06-10 03:35:00,210.435,210.57,210.435,210.57,94500000.0
2008-06-10 03:36:00,210.57,210.59,210.55,210.55,81600000.0
2008-06-10 03:37:00,210.55,210.57,210.535,210.55,77900000.0
2008-06-10 03:38:00,210.55,210.56,210.52,210.52,84900000.0
2008-06-10 03:39:00,210.52,210.52,210.5,210.5,69400000.0
2008-06-10 03:40:00,210.5,210.51,210.48,210.49,89200000.0
2008-06-10 03:41:00,210.505,210.55,210.505,210.53,92100000.0
2008-06-10 03:42:00,210.53,210.53,210.46,210.465,70400000.0
2008-06-10 03:43:00,210.465,210.495,210.46,210.475,41300000.0
2008-06-10 03:44:00,210.49,210.49,210.45,210.45,15400000.0
2008-06-10 03:45:00,210.45,210.45,210.43,210.44,27400000.0
2008-06-10 03:46:00,210.43,210.46,210.41,210.46,82700000.0
2008-06-10 03:47:00,210.46,210.46,210.41,210.42,64300000.0
2008-06-10 03:48:00,210.42,210.42,210.405,210.41,36600000.0
2008-06-10 03:49:00,210.41,210.43,210.4,210.42,25500000.0
2008-06-10 03:50:00,210.42,210.425,210.38,210.4,43100000.0
2008-06-10 03:51:00,210.39,210.41,210.385,210.41,59300000.0
2008-06-10 03:52:00,210.41,210.455,210.4,210.4,95100000.0
2008-06-10 03:53:00,210.41,210.42,210.365,210.37,103400000.0
2008-06-10 03:54:00,210.37,210.42,210.33,210.34,82400000.0
2008-06-10 03:55:00,210.34,210.35,210.28,210.28,230400000.0
2008-06-10 03:56:00,210.28,210.31,210.24,210.27,109400000.0
2008-06-10 03:57:00,210.265,210.295,210.26,210.285,130500000.0
2008-06-10 03:58:00,210.285,210.285,210.26,210.26,82700000.0
2008-06-10 03:59:00,210.27,210.41,210.27,210.3,29700000.0
2008-06-10 04:00:00,210.3,210.375,210.28,210.28,66200000.0
2008-06-10 04:01:00,210.28,210.31,210.28,210.305,32700000.0
2008-06-10 04:02:00,210.3,210.32,210.27,210.28,121800000.0
2008-06-10 04:03:00,210.28,210.32,210.27,210.315,92600000.0
2008-06-10 04:04:00,210.31,210.32,210.25,210.28,226400000.0
2008-06-10 04:05:00,210.28,210.28,210.2,210.21,74500000.0
2008-06-10 04:06:00,210.205,210.22,210.2,210.21,41100000.0
2008-06-10 04:07:00,210.21,210.21,210.15,210.16,88000000.0
2008-06-10 04:08:00,210.17,210.27,210.16,210.26,94600000.0
2008-06-10 04:09:00,210.25,210.26,210.22,210.225,81300000.0
2008-06-10 04:10:00,210.225,210.27,210.225,210.26,50000000.0
2008-06-10 04:11:00,210.27,210.275,210.23,210.23,67500000.0
2008-06-10 04:12:00,210.23,210.24,210.2,210.225,123600000.0
2008-06-10 04:13:00,210.23,210.26,210.22,210.25,126400000.0
2008-06-10 04:14:00,210.24,210.32,210.24,210.3,79300000.0
2008-06-10 04:15:00,210.3,210.37,210.3,210.37,128800000.0
2008-06-10 04:16:00,210.36,210.37,210.32,210.32,113100000.0
2008-06-10 04:17:00,210.32,210.33,210.25,210.25,109200000.0
2008-06-10 04:18:00,210.25,210.29,210.25,210.29,154400000.0
2008-06-10 04:19:00,210.29,210.33,210.28,210.3,86400000.0
2008-06-10 04:20:00,210.3,210.31,210.25,210.29,92100000.0
2008-06-10 04:21:00,210.29,210.31,210.28,210.3,37000000.0
2008-06-10 04:22:00,210.3,210.3,210.25,210.28,105200000.0
2008-06-10 04:23:00,210.28,210.32,210.28,210.31,110100000.0
2008-06-10 04:24:00,210.3,210.38,210.29,210.33,185500000.0
2008-06-10 04:25:00,210.33,210.38,210.33,210.34,106500000.0
2008-06-10 04:26:00,210.35,210.37,210.34,210.35,70600000.0
2008-06-10 04:27:00,210.35,210.35,210.23,210.23,245700000.0
2008-06-10 04:28:00,210.21,210.26,210.205,210.225,108400000.0
2008-06-10 04:29:00,210.215,210.26,210.21,210.235,95300000.0
2008-06-10 04:30:00,210.235,210.27,210.21,210.23,138900000.0
2008-06-10 04:31:00,210.23,210.28,210.22,210.23,179200000.0
2008-06-10 04:32:00,210.25,210.26,210.21,210.23,160700000.0
2008-06-10 04:33:00,210.23,210.25,210.18,210.24,177800000.0
2008-06-10 04:34:00,210.24,210.285,210.23,210.25,96200000.0
2008-06-10 04:35:00,210.255,210.29,210.23,210.24,153300000.0
2008-06-10 04:36:00,210.24,210.26,210.215,210.215,80800000.0
2008-06-10 04:37:00,210.23,210.23,210.2,210.2,19800000.0
2008-06-10 04:38:00,210.2,210.2,210.18,210.2,77700000.0
2008-06-10 04:39:00,210.19,210.21,210.18,210.2,155900000.0
2008-06-10 04:40:00,210.2,210.22,210.18,210.215,72300000.0
2008-06-10 04:41:00,210.21,210.245,210.19,210.235,61200000.0
2008-06-10 04:42:00,210.24,210.255,210.23,210.25,38100000.0
2008-06-10 04:43:00,210.25,210.255,210.25,210.25,37600000.0
2008-06-10 04:44:00,210.25,210.31,210.25,210.3,154100000.0
2008-06-10 04:45:00,210.29,210.3,210.26,210.28,76300000.0
2008-06-10 04:46:00,210.28,210.31,210.275,210.28,37800000.0
2008-06-10 04:47:00,210.285,210.295,210.28,210.28,15900000.0
2008-06-10 04:48:00,210.28,210.31,210.27,210.3,105000000.0
2008-06-10 04:49:00,210.295,210.335,210.285,210.335,53900000.0
2008-06-10 04:50:00,210.335,210.41,210.335,210.35,192600000.0
2008-06-10 04:51:00,210.35,210.37,210.32,210.34,101100000.0
2008-06-10 04:52:00,210.34,210.415,210.34,210.41,112400000.0
2008-06-10 04:53:00,210.41,210.42,210.39,210.4,116800000.0
2008-06-10 04:54:00,210.4,210.435,210.395,210.41,96000000.0
2008-06-10 04:55:00,210.41,210.42,210.37,210.37,114500000.0
2008-06-10 04:56:00,210.37,210.38,210.355,210.37,43000000.0
2008-06-10 04:57:00,210.37,210.38,210.35,210.38,79600000.0
2008-06-10 04:58:00,210.38,210.4,210.38,210.4,132900000.0
2008-06-10 04:59:00,210.4,210.4,210.4,210.4,45100000.0
2008-06-10 05:00:00,210.4,210.41,210.36,210.36,122300000.0
2008-06-10 05:01:00,210.36,210.36,210.3,210.3,148500000.0
2008-06-10 05:02:00,210.3,210.3,210.215,210.22,161600000.0
2008-06-10 05:03:00,210.215,210.215,210.14,210.15,142500000.0
2008-06-10 05:04:00,210.16,210.18,210.145,210.16,98800000.0
2008-06-10 05:05:00,210.16,210.16,210.14,210.14,74500000.0
2008-06-10 05:06:00,210.14,210.2,210.14,210.18,104400000.0
2008-06-10 05:07:00,210.18,210.2,210.135,210.14,109400000.0
2008-06-10 05:08:00,210.14,210.21,210.14,210.2,61700000.0
2008-06-10 05:09:00,210.2,210.27,210.195,210.22,77900000.0
2008-06-10 05:10:00,210.22,210.27,210.2,210.22,209800000.0
2008-06-10 05:11:00,210.22,210.26,210.215,210.24,149000000.0
2008-06-10 05:12:00,210.26,210.26,210.17,210.17,186600000.0
2008-06-10 05:13:00,210.18,210.2,210.15,210.19,78000000.0
2008-06-10 05:14:00,210.19,210.23,210.19,210.2,123800000.0
2008-06-10 05:15:00,210.2,210.2,210.16,210.17,70600000.0
2008-06-10 05:16:00,210.17,210.17,210.1,210.1,47500000.0
2008-06-10 05:17:00,210.1,210.13,210.1,210.12,45700000.0
2008-06-10 05:18:00,210.12,210.13,210.09,210.13,22000000.0
2008-06-10 05:19:00,210.11,210.19,210.1,210.15,107800000.0
2008-06-10 05:20:00,210.15,210.15,210.125,210.15,33600000.0
2008-06-10 05:21:00,210.15,210.16,210.145,210.15,45700000.0
2008-06-10 05:22:00,210.15,210.17,210.13,210.15,84000000.0
2008-06-10 05:23:00,210.15,210.17,210.11,210.14,138500000.0
2008-06-10 05:24:00,210.13,210.14,210.1,210.12,93600000.0
2008-06-10 05:25:00,210.12,210.12,210.1,210.11,86800000.0
2008-06-10 05:26:00,210.11,210.13,210.1,210.12,86100000.0
2008-06-10 05:27:00,210.12,210.12,210.11,210.115,56000000.0
2008-06-10 05:28:00,210.115,210.13,210.11,210.12,48600000.0
2008-06-10 05:29:00,210.12,210.14,210.12,210.14,60500000.0
2008-06-10 05:30:00,210.14,210.15,210.135,210.135,74500000.0
2008-06-10 05:31:00,210.15,210.17,210.13,210.16,106100000.0
2008-06-10 05:32:00,210.16,210.16,210.14,210.15,41800000.0
2008-06-10 05:33:00,210.13,210.14,210.085,210.09,88900000.0
2008-06-10 05:34:00,210.085,210.1,210.075,210.1,63200000.0
2008-06-10 05:35:00,210.1,210.11,210.095,210.11,47200000.0
2008-06-10 05:36:00,210.13,210.13,210.105,210.11,36000000.0
2008-06-10 05:37:00,210.11,210.11,210.085,210.1,70500000.0
2008-06-10 05:38:00,210.1,210.1,210.07,210.075,92000000.0
2008-06-10 05:39:00,210.075,210.13,210.07,210.1,159500000.0
2008-06-10 05:40:00,210.105,210.13,210.1,210.11,78800000.0
2008-06-10 05:41:00,210.11,210.14,210.11,210.14,17400000.0
2008-06-10 05:42:00,210.14,210.16,210.12,210.12,80800000.0
2008-06-10 05:43:00,210.12,210.12,210.1,210.1,55100000.0
2008-06-10 05:44:00,210.1,210.12,210.1,210.1,98000000.0
2008-06-10 05:45:00,210.1,210.12,210.1,210.12,44500000.0
2008-06-10 05:46:00,210.12,210.14,210.095,210.11,55500000.0
2008-06-10 05:47:00,210.11,210.18,210.11,210.15,159900000.0
2008-06-10 05:48:00,210.15,210.15,210.09,210.13,77700000.0
2008-06-10 05:49:00,210.13,210.13,210.1,210.1,27000000.0
2008-06-10 05:50:00,210.1,210.1,210.06,210.065,55800000.0
2008-06-10 05:51:00,210.07,210.07,210.03,210.04,64700000.0
2008-06-10 05:52:00,210.04,210.06,210.01,210.02,64100000.0
2008-06-10 05:53:00,210.02,210.04,210.02,210.02,45600000.0
2008-06-10 05:54:00,210.02,210.05,210.02,210.05,108900000.0
2008-06-10 05:55:00,210.05,210.05,209.995,209.995,95100000.0
2008-06-10 05:56:00,209.99,210.04,209.99,210.03,167100000.0
2008-06-10 05:57:00,210.03,210.085,210.03,210.08,163800000.0
2008-06-10 05:58:00,210.08,210.08,210.04,210.055,71900000.0
2008-06-10 05:59:00,210.05,210.1,210.05,210.09,93500000.0
2008-06-10 06:00:00,210.105,210.12,210.07,210.08,95900000.0
2008-06-10 06:01:00,210.08,210.11,210.07,210.09,62300000.0
2008-06-10 06:02:00,210.09,210.13,210.09,210.105,105700000.0
2008-06-10 06:03:00,210.105,210.14,210.095,210.13,59400000.0
2008-06-10 06:04:00,210.13,210.18,210.13,210.165,80900000.0
2008-06-10 06:05:00,210.165,210.18,210.11,210.11,80700000.0
2008-06-10 06:06:00,210.11,210.13,210.1,210.1,64000000.0
2008-06-10 06:07:00,210.09,210.11,210.015,210.04,67000000.0
2008-06-10 06:08:00,210.03,210.075,210.03,210.055,59000000.0
2008-06-10 06:09:00,210.065,210.09,210.045,210.08,35700000.0
2008-06-10 06:10:00,210.09,210.145,210.065,210.12,131200000.0
2008-06-10 06:11:00,210.12,210.13,210.1,210.12,111200000.0
2008-06-10 06:12:00,210.12,210.12,210.1,210.11,77800000.0
2008-06-10 06:13:00,210.11,210.13,210.09,210.11,45700000.0
2008-06-10 06:14:00,210.11,210.135,210.11,210.13,74500000.0
2008-06-10 06:15:00,210.13,210.13,210.12,210.12,8100000.0
2008-06-10 06:16:00,210.12,210.15,210.1,210.1,140000000.0
2008-06-10 06:17:00,210.1,210.14,210.085,210.13,195400000.0
2008-06-10 06:18:00,210.13,210.14,210.12,210.135,139100000.0
2008-06-10 06:19:00,210.13,210.16,210.13,210.155,66800000.0
2008-06-10 06:20:00,210.16,210.25,210.155,210.21,212900000.0
2008-06-10 06:21:00,210.21,210.24,210.17,210.19,89900000.0
2008-06-10 06:22:00,210.19,210.19,210.105,210.105,44900000.0
2008-06-10 06:23:00,210.1,210.175,210.1,210.155,41600000.0
2008-06-10 06:24:00,210.145,210.185,210.125,210.14,73600000.0
2008-06-10 06:25:00,210.14,210.14,210.125,210.13,26600000.0
2008-06-10 06:26:00,210.13,210.15,210.13,210.145,20600000.0
2008-06-10 06:27:00,210.145,210.185,210.13,210.155,53500000.0
2008-06-10 06:28:00,210.155,210.21,210.145,210.16,75800000.0
2008-06-10 06:29:00,210.17,210.18,210.165,210.18,14400000.0
2008-06-10 06:30:00,210.17,210.18,210.145,210.155,18000000.0
2008-06-10 06:31:00,210.145,210.16,210.145,210.16,15300000.0
2008-06-10 06:32:00,210.155,210.165,210.135,210.155,72700000.0
2008-06-10 06:33:00,210.16,210.23,210.16,210.205,91000000.0
2008-06-10 06:34:00,210.205,210.215,210.185,210.19,99000000.0
2008-06-10 06:35:00,210.19,210.205,210.155,210.175,34800000.0
2008-06-10 06:36:00,210.175,210.175,210.14,210.15,155600000.0
2008-06-10 06:37:00,210.15,210.17,210.13,210.15,59700000.0
2008-06-10 06:38:00,210.15,210.16,210.14,210.15,64100000.0
2008-06-10 06:39:00,210.15,210.15,210.11,210.135,80700000.0
2008-06-10 06:40:00,210.14,210.155,210.125,210.135,49200000.0
2008-06-10 06:41:00,210.135,210.15,210.12,210.14,70000000.0
2008-06-10 06:42:00,210.145,210.15,210.13,210.14,29000000.0
2008-06-10 06:43:00,210.14,210.16,210.135,210.15,34100000.0
2008-06-10 06:44:00,210.15,210.17,210.15,210.165,12000000.0
2008-06-10 06:45:00,210.165,210.17,210.15,210.17,62000000.0
2008-06-10 06:46:00,210.165,210.165,210.12,210.14,95500000.0
2008-06-10 06:47:00,210.14,210.165,210.11,210.15,116200000.0
2008-06-10 06:48:00,210.15,210.16,210.13,210.145,72500000.0
2008-06-10 06:49:00,210.145,210.17,210.145,210.16,57600000.0
2008-06-10 06:50:00,210.155,210.165,210.125,210.135,48800000.0
2008-06-10 06:51:00,210.145,210.225,210.145,210.215,121000000.0
2008-06-10 06:52:00,210.22,210.275,210.19,210.19,105700000.0
2008-06-10 06:53:00,210.2,210.21,210.17,210.2,99200000.0
2008-06-10 06:54:00,210.19,210.2,210.155,210.2,136300000.0
2008-06-10 06:55:00,210.2,210.2,210.135,210.15,113000000.0
2008-06-10 06:56:00,210.15,210.19,210.15,210.17,160700000.0
2008-06-10 06:57:00,210.15,210.17,210.145,210.15,117100000.0
2008-06-10 06:58:00,210.15,210.16,210.075,210.075,170200000.0
2008-06-10 06:59:00,210.065,210.12,210.015,210.1,275000000.0
2008-06-10 07:00:00,210.11,210.16,210.09,210.115,151200000.0
2008-06-10 07:01:00,210.115,210.12,210.03,210.04,116000000.0
2008-06-10 07:02:00,210.04,210.065,209.99,210.02,265000000.0
2008-06-10 07:03:00,210.035,210.1,210.03,210.08,107900000.0
2008-06-10 07:04:00,210.08,210.09,210.06,210.08,82600000.0
2008-06-10 07:05:00,210.08,210.09,210.045,210.09,137800000.0
2008-06-10 07:06:00,210.09,210.18,210.08,210.18,104600000.0
2008-06-10 07:07:00,210.17,210.17,210.075,210.08,96000000.0
2008-06-10 07:08:00,210.075,210.075,209.965,210.01,103100000.0
2008-06-10 07:09:00,210.01,210.025,209.99,210.015,144500000.0
2008-06-10 07:10:00,210.01,210.12,210.0,210.11,205900000.0
2008-06-10 07:11:00,210.1,210.1,210.08,210.08,50700000.0
2008-06-10 07:12:00,210.08,210.11,210.05,210.11,88100000.0
2008-06-10 07:13:00,210.12,210.15,210.09,210.13,83900000.0
2008-06-10 07:14:00,210.13,210.17,210.085,210.16,137600000.0
2008-06-10 07:15:00,210.16,210.16,210.06,210.07,96500000.0
2008-06-10 07:16:00,210.06,210.115,210.045,210.09,135700000.0
2008-06-10 07:17:00,210.09,210.13,210.09,210.13,153900000.0
2008-06-10 07:18:00,210.13,210.13,210.08,210.105,54300000.0
2008-06-10 07:19:00,210.095,210.17,210.085,210.17,114300000.0
2008-06-10 07:20:00,210.18,210.2,210.15,210.15,79000000.0
2008-06-10 07:21:00,210.15,210.25,210.13,210.14,106500000.0
2008-06-10 07:22:00,210.13,210.15,210.1,210.15,88500000.0
2008-06-10 07:23:00,210.15,210.15,210.13,210.135,40800000.0
2008-06-10 07:24:00,210.13,210.135,210.115,210.125,51300000.0
2008-06-10 07:25:00,210.125,210.165,210.12,210.155,50700000.0
2008-06-10 07:26:00,210.155,210.195,210.155,210.19,46500000.0
2008-06-10 07:27:00,210.185,210.23,210.15,210.16,54200000.0
2008-06-10 07:28:00,210.16,210.18,210.15,210.16,33200000.0
2008-06-10 07:29:00,210.16,210.17,210.125,210.16,51000000.0
2008-06-10 07:30:00,210.16,210.16,210.13,210.14,19200000.0
2008-06-10 07:31:00,210.14,210.16,210.12,210.16,46900000.0
2008-06-10 07:32:00,210.16,210.18,210.15,210.17,55400000.0
2008-06-10 07:33:00,210.165,210.24,210.16,210.23,77200000.0
2008-06-10 07:34:00,210.225,210.225,210.15,210.16,26500000.0
2008-06-10 07:35:00,210.15,210.17,210.065,210.065,26400000.0
2008-06-10 07:36:00,210.06,210.12,210.06,210.11,57800000.0
2008-06-10 07:37:00,210.105,210.135,210.095,210.11,178700000.0
2008-06-10 07:38:00,210.115,210.13,210.105,210.13,51300000.0
2008-06-10 07:39:00,210.13,210.13,210.11,210.11,57900000.0
2008-06-10 07:40:00,210.115,210.16,210.11,210.12,52200000.0
2008-06-10 07:41:00,210.12,210.13,210.11,210.12,21300000.0
2008-06-10 07:42:00,210.12,210.16,210.12,210.135,51400000.0
2008-06-10 07:43:00,210.135,210.165,210.135,210.165,117400000.0
2008-06-10 07:44:00,210.165,210.18,210.135,210.165,98200000.0
2008-06-10 07:45:00,210.165,210.17,210.12,210.14,106900000.0
2008-06-10 07:46:00,210.135,210.18,210.12,210.18,164000000.0
2008-06-10 07:47:00,210.18,210.19,210.16,210.17,137300000.0
2008-06-10 07:48:00,210.17,210.21,210.125,210.16,130500000.0
2008-06-10 07:49:00,210.16,210.18,210.13,210.13,117700000.0
2008-06-10 07:50:00,210.13,210.15,210.11,210.13,87200000.0
2008-06-10 07:51:00,210.145,210.15,210.13,210.13,37300000.0
2008-06-10 07:52:00,210.13,210.135,210.105,210.105,25800000.0
2008-06-10 07:53:00,210.105,210.105,210.1,210.1,12100000.0
2008-06-10 07:54:00,210.11,210.115,210.1,210.11,27500000.0
2008-06-10 07:55:00,210.11,210.13,210.06,210.06,182000000.0
2008-06-10 07:56:00,210.055,210.07,209.965,209.995,164300000.0
2008-06-10 07:57:00,210.01,210.035,209.875,209.89,148100000.0
2008-06-10 07:58:00,209.885,209.97,209.885,209.915,142000000.0
2008-06-10 07:59:00,209.91,209.955,209.885,209.93,265400000.0
2008-06-10 08:00:00,209.925,209.96,209.89,209.91,367900000.0
2008-06-10 08:01:00,209.91,209.94,209.91,209.94,108900000.0
2008-06-10 08:02:00,209.94,210.04,209.94,210.0,239600000.0
2008-06-10 08:03:00,209.99,210.01,209.94,209.97,159600000.0
2008-06-10 08:04:00,209.97,210.02,209.96,210.02,309600000.0
2008-06-10 08:05:00,210.02,210.13,210.02,210.1,400500000.0
2008-06-10 08:06:00,210.1,210.11,210.02,210.03,254500000.0
2008-06-10 08:07:00,210.02,210.08,209.995,210.065,257600000.0
2008-06-10 08:08:00,210.065,210.11,210.0,210.01,340800000.0
2008-06-10 08:09:00,210.01,210.015,209.925,209.96,209100000.0
2008-06-10 08:10:00,209.97,210.04,209.96,209.965,310800000.0
2008-06-10 08:11:00,209.96,209.96,209.835,209.88,224100000.0
2008-06-10 08:12:00,209.88,209.94,209.88,209.92,343400000.0
2008-06-10 08:13:00,209.92,209.92,209.785,209.82,230400000.0
2008-06-10 08:14:00,209.82,209.82,209.74,209.815,267500000.0
2008-06-10 08:15:00,209.815,209.85,209.79,209.845,298900000.0
2008-06-10 08:16:00,209.84,209.935,209.84,209.9,346000000.0
2008-06-10 08:17:00,209.895,209.93,209.865,209.92,246800000.0
2008-06-10 08:18:00,209.92,209.94,209.9,209.94,211000000.0
2008-06-10 08:19:00,209.93,209.985,209.9,209.985,215000000.0
2008-06-10 08:20:00,209.985,209.985,209.95,209.96,159200000.0
2008-06-10 08:21:00,209.965,209.985,209.945,209.945,145600000.0
2008-06-10 08:22:00,209.945,209.955,209.93,209.935,100800000.0
2008-06-10 08:23:00,209.93,209.94,209.865,209.92,166300000.0
2008-06-10 08:24:00,209.925,209.94,209.885,209.93,415800000.0
2008-06-10 08:25:00,209.93,209.93,209.74,209.765,399800000.0
2008-06-10 08:26:00,209.775,209.815,209.76,209.77,253000000.0
2008-06-10 08:27:00,209.77,209.96,209.77,209.91,332200000.0
2008-06-10 08:28:00,209.91,209.915,209.835,209.885,364600000.0
2008-06-10 08:29:00,209.895,209.97,209.88,209.965,332500000.0
2008-06-10 08:30:00,209.975,209.975,209.875,209.875,224400000.0
2008-06-10 08:31:00,209.885,209.97,209.875,209.94,372500000.0
2008-06-10 08:32:00,209.955,210.035,209.95,210.02,298100000.0
2008-06-10 08:33:00,210.02,210.045,209.965,209.99,351800000.0
2008-06-10 08:34:00,209.99,210.035,209.97,210.01,356900000.0
2008-06-10 08:35:00,210.01,210.05,209.99,210.05,392500000.0
2008-06-10 08:36:00,210.05,210.05,209.93,209.955,303900000.0
2008-06-10 08:37:00,209.955,209.98,209.92,209.96,310500000.0
2008-06-10 08:38:00,209.97,210.065,209.94,210.035,345200000.0
2008-06-10 08:39:00,210.035,210.05,209.945,209.945,240700000.0
2008-06-10 08:40:00,209.95,210.005,209.93,209.985,314800000.0
2008-06-10 08:41:00,209.985,210.07,209.955,210.055,261700000.0
2008-06-10 08:42:00,210.03,210.05,210.01,210.025,157000000.0
2008-06-10 08:43:00,210.03,210.03,209.935,210.0,324800000.0
2008-06-10 08:44:00,209.995,209.995,209.945,209.955,205200000.0
2008-06-10 08:45:00,209.955,209.975,209.82,209.885,345700000.0
2008-06-10 08:46:00,209.89,209.915,209.855,209.885,290600000.0
2008-06-10 08:47:00,209.875,209.885,209.81,209.835,405400000.0
2008-06-10 08:48:00,209.83,209.89,209.785,209.83,332300000.0
2008-06-10 08:49:00,209.83,209.845,209.8,209.83,237400000.0
2008-06-10 08:50:00,209.825,209.895,209.775,209.775,398600000.0
2008-06-10 08:51:00,209.78,209.855,209.695,209.84,393100000.0
2008-06-10 08:52:00,209.835,209.835,209.675,209.71,351700000.0
2008-06-10 08:53:00,209.71,209.735,209.565,209.585,517900000.0
2008-06-10 08:54:00,209.59,209.635,209.56,209.605,564600000.0
2008-06-10 08:55:00,209.605,209.62,209.475,209.51,548574340.0
2008-06-10 08:56:00,209.51,209.595,209.495,209.5,511900000.0
2008-06-10 08:57:00,209.51,209.645,209.51,209.62,485400000.0
2008-06-10 08:58:00,209.62,209.67,209.59,209.645,365800000.0
2008-06-10 08:59:00,209.63,209.74,209.625,209.665,360700000.0
2008-06-10 09:00:00,209.66,209.66,209.585,209.625,347400000.0
2008-06-10 09:01:00,209.635,209.695,209.59,209.595,379600000.0
2008-06-10 09:02:00,209.61,209.62,209.495,209.5,354500000.0
2008-06-10 09:03:00,209.52,209.585,209.48,209.56,349600000.0
2008-06-10 09:04:00,209.56,209.62,209.5,209.62,380900000.0
2008-06-10 09:05:00,209.6,209.64,209.54,209.64,319900000.0
2008-06-10 09:06:00,209.63,209.63,209.48,209.56,436200000.0
2008-06-10 09:07:00,209.56,209.565,209.455,209.455,415000000.0
2008-06-10 09:08:00,209.455,209.5,209.415,209.44,320700000.0
2008-06-10 09:09:00,209.45,209.455,209.335,209.435,427700000.0
2008-06-10 09:10:00,209.435,209.455,209.39,209.4,334300000.0
2008-06-10 09:11:00,209.4,209.4,209.28,209.325,353720000.0
2008-06-10 09:12:00,209.335,209.445,209.325,209.435,514900000.0
2008-06-10 09:13:00,209.435,209.55,209.435,209.47,406000000.0
2008-06-10 09:14:00,209.46,209.475,209.335,209.335,404400000.0
2008-06-10 09:15:00,209.335,209.39,209.305,209.325,379000000.0
2008-06-10 09:16:00,209.325,209.4,209.275,209.33,362500000.0
2008-06-10 09:17:00,209.325,209.33,209.17,209.195,428100000.0
2008-06-10 09:18:00,209.2,209.27,209.165,209.23,413100000.0
2008-06-10 09:19:00,209.235,209.395,209.23,209.385,358700000.0
2008-06-10 09:20:00,209.385,209.39,209.235,209.315,284200000.0
2008-06-10 09:21:00,209.325,209.33,209.19,209.19,389700000.0
2008-06-10 09:22:00,209.2,209.29,209.15,209.25,377200000.0
2008-06-10 09:23:00,209.27,209.275,209.175,209.21,424600000.0
2008-06-10 09:24:00,209.21,209.285,209.145,209.215,406400000.0
2008-06-10 09:25:00,209.225,209.24,209.16,209.175,285900000.0
2008-06-10 09:26:00,209.175,209.2,209.12,209.175,147700000.0
2008-06-10 09:27:00,209.17,209.235,209.15,209.19,96600000.0
2008-06-10 09:28:00,209.185,209.265,209.185,209.245,97400000.0
2008-06-10 09:29:00,209.245,209.245,209.12,209.16,129100000.0
2008-06-10 09:30:00,209.16,209.25,209.135,209.22,123400000.0
2008-06-10 09:31:00,209.23,209.295,209.185,209.225,118700000.0
2008-06-10 09:32:00,209.22,209.25,209.12,209.13,106200000.0
2008-06-10 09:33:00,209.13,209.18,209.11,209.115,83600000.0
2008-06-10 09:34:00,209.135,209.19,209.09,209.165,79000000.0
2008-06-10 09:35:00,209.175,209.265,209.175,209.25,81800000.0
2008-06-10 09:36:00,209.25,209.29,209.24,209.28,57400000.0
2008-06-10 09:37:00,209.275,209.31,209.265,209.3,87700000.0
2008-06-10 09:38:00,209.3,209.315,209.225,209.26,66400000.0
2008-06-10 09:39:00,209.27,209.28,209.22,209.245,117400000.0
2008-06-10 09:40:00,209.25,209.285,209.235,209.27,81900000.0
2008-06-10 09:41:00,209.27,209.275,209.225,209.24,88200000.0
2008-06-10 09:42:00,209.235,209.245,209.205,209.225,83000000.0
2008-06-10 09:43:00,209.23,209.235,209.18,209.22,132300000.0
2008-06-10 09:44:00,209.215,209.235,209.185,209.2,130300000.0
2008-06-10 09:45:00,209.205,209.24,209.17,209.175,88100000.0
2008-06-10 09:46:00,209.185,209.215,209.155,209.205,57900000.0
2008-06-10 09:47:00,209.2,209.23,209.17,209.19,91100000.0
2008-06-10 09:48:00,209.21,209.21,209.14,209.175,114100000.0
2008-06-10 09:49:00,209.175,209.19,209.125,209.175,106300000.0
2008-06-10 09:50:00,209.185,209.28,209.175,209.22,135800000.0
2008-06-10 09:51:00,209.215,209.3,209.215,209.285,109200000.0
2008-06-10 09:52:00,209.285,209.305,209.245,209.245,72200000.0
2008-06-10 09:53:00,209.245,209.265,209.145,209.145,73800000.0
2008-06-10 09:54:00,209.145,209.23,209.13,209.225,96100000.0
2008-06-10 09:55:00,209.225,209.315,209.185,209.225,126200000.0
2008-06-10 09:56:00,209.23,209.27,209.21,209.23,91200000.0
2008-06-10 09:57:00,209.235,209.285,209.23,209.26,94300000.0
2008-06-10 09:58:00,209.28,209.29,209.215,209.215,125200000.0
2008-06-10 09:59:00,209.215,209.255,209.185,209.245,53700000.0
2008-06-10 10:00:00,209.24,209.305,209.24,209.305,60500000.0
2008-06-10 10:01:00,209.305,209.385,209.28,209.36,131700000.0
2008-06-10 10:02:00,209.355,209.36,209.295,209.33,60600000.0
2008-06-10 10:03:00,209.32,209.33,209.26,209.26,91600000.0
2008-06-10 10:04:00,209.265,209.31,209.26,209.275,58100000.0
2008-06-10 10:05:00,209.285,209.285,209.225,209.235,86300000.0
2008-06-10 10:06:00,209.24,209.25,209.14,209.15,68900000.0
2008-06-10 10:07:00,209.145,209.205,209.075,209.075,112900000.0
2008-06-10 10:08:00,209.075,209.075,208.895,208.98,110700000.0
2008-06-10 10:09:00,208.99,208.99,208.75,208.86,97468000.0
2008-06-10 10:10:00,208.86,208.945,208.845,208.925,75500000.0
2008-06-10 10:11:00,208.945,209.025,208.935,209.025,66500000.0
2008-06-10 10:12:00,209.025,209.035,208.965,209.025,45900000.0
2008-06-10 10:13:00,209.02,209.055,208.99,209.04,25600000.0
2008-06-10 10:14:00,209.06,209.06,209.03,209.045,29000000.0
2008-06-10 10:15:00,209.05,209.095,209.045,209.065,36500000.0
2008-06-10 10:16:00,209.07,209.135,209.055,209.125,32900000.0
2008-06-10 10:17:00,209.13,209.13,209.045,209.05,32200000.0
2008-06-10 10:18:00,209.06,209.095,209.02,209.03,66100000.0
2008-06-10 10:19:00,209.02,209.03,208.94,208.945,55600000.0
2008-06-10 10:20:00,208.965,208.965,208.895,208.93,43700000.0
2008-06-10 10:21:00,208.93,208.98,208.905,208.96,47000000.0
2008-06-10 10:22:00,208.96,208.97,208.92,208.945,59300000.0
2008-06-10 10:23:00,208.96,209.02,208.89,208.965,53800000.0
2008-06-10 10:24:00,208.96,208.975,208.925,208.935,16900000.0
2008-06-10 10:25:00,208.935,208.935,208.85,208.885,61500000.0
2008-06-10 10:26:00,208.885,208.995,208.85,208.955,71000000.0
2008-06-10 10:27:00,208.945,208.95,208.91,208.92,37500000.0
2008-06-10 10:28:00,208.92,208.96,208.8,208.84,56700000.0
2008-06-10 10:29:00,208.85,208.87,208.79,208.815,90500000.0
2008-06-10 10:30:00,208.81,208.98,208.81,208.96,238500000.0
2008-06-10 10:31:00,208.97,208.99,208.93,208.965,45300000.0
2008-06-10 10:32:00,208.96,209.015,208.925,208.925,29000000.0
2008-06-10 10:33:00,208.93,208.99,208.925,208.93,32700000.0
2008-06-10 10:34:00,208.925,208.945,208.785,208.785,50200000.0
2008-06-10 10:35:00,208.79,208.79,208.62,208.64,263500000.0
2008-06-10 10:36:00,208.64,208.69,208.61,208.645,255800000.0
2008-06-10 10:37:00,208.66,208.76,208.63,208.72,294100000.0
2008-06-10 10:38:00,208.72,208.72,208.59,208.68,236200000.0
2008-06-10 10:39:00,208.665,208.75,208.64,208.75,266100000.0
2008-06-10 10:40:00,208.75,208.81,208.74,208.77,150500000.0
2008-06-10 10:41:00,208.79,208.89,208.77,208.86,315700000.0
2008-06-10 10:42:00,208.86,208.91,208.85,208.86,275300000.0
2008-06-10 10:43:00,208.86,208.89,208.76,208.81,324200000.0
2008-06-10 10:44:00,208.81,208.86,208.79,208.795,137400000.0
2008-06-10 10:45:00,208.795,208.81,208.75,208.78,179400000.0
2008-06-10 10:46:00,208.78,208.82,208.74,208.74,202300000.0
2008-06-10 10:47:00,208.74,208.82,208.73,208.735,291200000.0
2008-06-10 10:48:00,208.75,208.845,208.75,208.81,266600000.0
2008-06-10 10:49:00,208.8,208.875,208.8,208.81,331600000.0
2008-06-10 10:50:00,208.81,208.92,208.79,208.92,231400000.0
2008-06-10 10:51:00,208.92,208.92,208.695,208.77,352200000.0
2008-06-10 10:52:00,208.77,208.77,208.71,208.71,282300000.0
2008-06-10 10:53:00,208.71,208.84,208.71,208.8,279100000.0
2008-06-10 10:54:00,208.81,208.81,208.75,208.78,256000000.0
2008-06-10 10:55:00,208.78,208.83,208.765,208.825,341700000.0
2008-06-10 10:56:00,208.82,208.82,208.77,208.79,236600000.0
2008-06-10 10:57:00,208.79,208.9,208.79,208.9,230900000.0
2008-06-10 10:58:00,208.89,208.89,208.835,208.87,291000000.0
2008-06-10 10:59:00,208.87,208.89,208.815,208.885,261500000.0
2008-06-10 11:00:00,208.89,208.89,208.85,208.87,244900000.0
2008-06-10 11:01:00,208.87,208.9,208.86,208.875,203900000.0
2008-06-10 11:02:00,208.88,208.9,208.83,208.835,190100000.0
2008-06-10 11:03:00,208.84,208.88,208.83,208.87,237600000.0
2008-06-10 11:04:00,208.87,208.88,208.84,208.865,130300000.0
2008-06-10 11:05:00,208.855,208.97,208.85,208.97,163100000.0
2008-06-10 11:06:00,208.97,208.99,208.96,208.965,97500000.0
2008-06-10 11:07:00,208.97,209.0,208.96,208.99,170000000.0
2008-06-10 11:08:00,208.99,209.0,208.915,208.96,143400000.0
2008-06-10 11:09:00,208.96,208.96,208.9,208.95,177200000.0
2008-06-10 11:10:00,208.95,209.01,208.92,209.01,199300000.0
2008-06-10 11:11:00,209.01,209.05,208.98,209.015,202000000.0
2008-06-10 11:12:00,209.02,209.03,208.995,209.02,120100000.0
2008-06-10 11:13:00,209.02,209.03,208.93,208.93,289800000.0
2008-06-10 11:14:00,208.93,208.95,208.92,208.94,181000000.0
2008-06-10 11:15:00,208.94,209.02,208.94,209.01,139700000.0
2008-06-10 11:16:00,209.01,209.01,208.93,208.94,202800000.0
2008-06-10 11:17:00,208.945,208.99,208.945,208.99,154500000.0
2008-06-10 11:18:00,209.0,209.01,208.96,208.96,157600000.0
2008-06-10 11:19:00,208.96,208.98,208.94,208.98,203800000.0
2008-06-10 11:20:00,208.975,208.975,208.91,208.94,143900000.0
2008-06-10 11:21:00,208.94,208.96,208.915,208.92,172300000.0
2008-06-10 11:22:00,208.92,209.01,208.92,209.0,205700000.0
2008-06-10 11:23:00,209.0,209.07,209.0,209.07,156400000.0
2008-06-10 11:24:00,209.08,209.13,209.07,209.1,175700000.0
2008-06-10 11:25:00,209.085,209.14,209.07,209.105,124600000.0
2008-06-10 11:26:00,209.105,209.17,209.105,209.17,145600000.0
2008-06-10 11:27:00,209.16,209.19,209.13,209.19,212800000.0
2008-06-10 11:28:00,209.17,209.17,209.095,209.14,173800000.0
2008-06-10 11:29:00,209.14,209.16,209.12,209.16,111300000.0
2008-06-10 11:30:00,209.15,209.21,209.14,209.19,253000000.0
2008-06-10 11:31:00,209.19,209.23,209.19,209.23,134900000.0
2008-06-10 11:32:00,209.23,209.41,209.23,209.38,283500000.0
2008-06-10 11:33:00,209.375,209.45,209.34,209.45,319400000.0
2008-06-10 11:34:00,209.43,209.46,209.39,209.39,293900000.0
2008-06-10 11:35:00,209.38,209.4,209.27,209.27,237600000.0
2008-06-10 11:36:00,209.27,209.39,209.27,209.315,280200000.0
2008-06-10 11:37:00,209.315,209.37,209.31,209.35,308700000.0
2008-06-10 11:38:00,209.35,209.38,209.34,209.36,219500000.0
2008-06-10 11:39:00,209.36,209.41,209.34,209.4,268600000.0
2008-06-10 11:40:00,209.385,209.41,209.31,209.31,252800000.0
2008-06-10 11:41:00,209.33,209.35,209.3,209.3,209200000.0
2008-06-10 11:42:00,209.3,209.3,209.24,209.285,254200000.0
2008-06-10 11:43:00,209.285,209.32,209.275,209.275,207200000.0
2008-06-10 11:44:00,209.28,209.3,209.25,209.25,271000000.0
2008-06-10 11:45:00,209.24,209.37,209.24,209.35,174800000.0
2008-06-10 11:46:00,209.37,209.39,209.315,209.315,234000000.0
2008-06-10 11:47:00,209.315,209.47,209.295,209.47,264700000.0
2008-06-10 11:48:00,209.49,209.56,209.37,209.54,356700000.0
2008-06-10 11:49:00,209.54,209.58,209.505,209.56,214100000.0
2008-06-10 11:50:00,209.56,209.56,209.475,209.53,118900000.0
2008-06-10 11:51:00,209.53,209.6,209.53,209.535,105700000.0
2008-06-10 11:52:00,209.52,209.53,209.37,209.405,111100000.0
2008-06-10 11:53:00,209.405,209.405,209.33,209.34,68300000.0
2008-06-10 11:54:00,209.34,209.495,209.33,209.425,109700000.0
2008-06-10 11:55:00,209.42,209.515,209.4,209.445,76100000.0
2008-06-10 11:56:00,209.445,209.525,209.445,209.525,61200000.0
2008-06-10 11:57:00,209.51,209.585,209.5,209.555,95300000.0
2008-06-10 11:58:00,209.555,209.555,209.51,209.53,75600000.0
2008-06-10 11:59:00,209.53,209.53,209.5,209.5,91400000.0
2008-06-10 12:00:00,209.5,209.545,209.48,209.505,87200000.0
2008-06-10 12:01:00,209.495,209.53,209.45,209.505,62400000.0
2008-06-10 12:02:00,209.505,209.59,209.495,209.565,120500000.0
2008-06-10 12:03:00,209.565,209.575,209.495,209.555,57200000.0
2008-06-10 12:04:00,209.565,209.585,209.555,209.575,34800000.0
2008-06-10 12:05:00,209.595,209.605,209.565,209.605,71600000.0
2008-06-10 12:06:00,209.605,209.64,209.565,209.615,120600000.0
2008-06-10 12:07:00,209.615,209.615,209.54,209.55,79500000.0
2008-06-10 12:08:00,209.54,209.575,209.52,209.55,100900000.0
2008-06-10 12:09:00,209.55,209.6,209.535,209.59,38800000.0
2008-06-10 12:10:00,209.58,209.635,209.58,209.615,45400000.0
2008-06-10 12:11:00,209.6,209.615,209.555,209.58,52600000.0
2008-06-10 12:12:00,209.585,209.61,209.57,209.57,38100000.0
2008-06-10 12:13:00,209.575,209.65,209.575,209.6,57600000.0
2008-06-10 12:14:00,209.605,209.62,209.59,209.595,52400000.0
2008-06-10 12:15:00,209.605,209.625,209.585,209.585,50200000.0
2008-06-10 12:16:00,209.585,209.61,209.575,209.575,18000000.0
2008-06-10 12:17:00,209.575,209.585,209.555,209.57,18600000.0
2008-06-10 12:18:00,209.56,209.6,209.535,209.59,66200000.0
2008-06-10 12:19:00,209.59,209.605,209.535,209.535,54200000.0
2008-06-10 12:20:00,209.535,209.55,209.49,209.515,45600000.0
2008-06-10 12:21:00,209.515,209.525,209.43,209.43,54800000.0
2008-06-10 12:22:00,209.43,209.575,209.425,209.54,53800000.0
2008-06-10 12:23:00,209.535,209.535,209.475,209.52,61800000.0
2008-06-10 12:24:00,209.53,209.595,209.52,209.525,146300000.0
2008-06-10 12:25:00,209.525,209.555,209.495,209.5,77900000.0
2008-06-10 12:26:00,209.5,209.53,209.365,209.43,70600000.0
2008-06-10 12:27:00,209.42,209.465,209.415,209.455,53400000.0
2008-06-10 12:28:00,209.465,209.475,209.425,209.425,60400000.0
2008-06-10 12:29:00,209.43,209.455,209.39,209.435,74100000.0
2008-06-10 12:30:00,209.435,209.435,209.375,209.385,62500000.0
2008-06-10 12:31:00,209.375,209.425,209.375,209.405,38800000.0
2008-06-10 12:32:00,209.405,209.41,209.315,209.355,60800000.0
2008-06-10 12:33:00,209.355,209.38,209.265,209.27,51200000.0
2008-06-10 12:34:00,209.27,209.315,209.26,209.295,48200000.0
2008-06-10 12:35:00,209.3,209.3,209.235,209.26,49300000.0
2008-06-10 12:36:00,209.255,209.28,209.25,209.25,40600000.0
2008-06-10 12:37:00,209.255,209.26,209.22,209.26,40600000.0
2008-06-10 12:38:00,209.255,209.26,209.235,209.25,45800000.0
2008-06-10 12:39:00,209.245,209.25,209.22,209.225,33100000.0
2008-06-10 12:40:00,209.23,209.235,209.17,209.205,48900000.0
2008-06-10 12:41:00,209.205,209.24,209.16,209.24,62200000.0
2008-06-10 12:42:00,209.245,209.26,209.18,209.2,59200000.0
2008-06-10 12:43:00,209.195,209.195,209.14,209.155,53800000.0
2008-06-10 12:44:00,209.16,209.2,209.15,209.18,51700000.0
2008-06-10 12:45:00,209.175,209.2,209.135,209.18,37800000.0
2008-06-10 12:46:00,209.19,209.195,209.12,209.13,56400000.0
2008-06-10 12:47:00,209.125,209.14,209.075,209.09,57000000.0
2008-06-10 12:48:00,209.095,209.19,209.075,209.185,76648770.0
2008-06-10 12:49:00,209.19,209.23,209.155,209.195,64800000.0
2008-06-10 12:50:00,209.195,209.205,209.115,209.135,66400000.0
2008-06-10 12:51:00,209.14,209.16,209.1,209.1,78800000.0
2008-06-10 12:52:00,209.1,209.135,209.075,209.13,64200000.0
2008-06-10 12:53:00,209.14,209.145,209.07,209.105,89800000.0
2008-06-10 12:54:00,209.125,209.175,209.11,209.16,73800000.0
2008-06-10 12:55:00,209.165,209.17,209.07,209.08,65300000.0
2008-06-10 12:56:00,209.08,209.125,209.075,209.105,66400000.0
2008-06-10 12:57:00,209.115,209.19,209.115,209.19,57600000.0
2008-06-10 12:58:00,209.19,209.21,209.14,209.14,123100000.0
2008-06-10 12:59:00,209.14,209.225,209.125,209.17,83400000.0
2008-06-10 13:00:00,209.17,209.22,209.155,209.19,78000000.0
2008-06-10 13:01:00,209.18,209.18,209.04,209.065,76400000.0
2008-06-10 13:02:00,209.06,209.07,208.995,208.995,62200000.0
2008-06-10 13:03:00,208.995,209.0,208.84,208.845,112100000.0
2008-06-10 13:04:00,208.86,208.935,208.85,208.925,91700000.0
2008-06-10 13:05:00,208.925,208.975,208.865,208.875,72600000.0
2008-06-10 13:06:00,208.885,208.93,208.86,208.93,66300000.0
2008-06-10 13:07:00,208.93,208.97,208.88,208.95,103000000.0
2008-06-10 13:08:00,208.95,208.965,208.895,208.93,109500000.0
2008-06-10 13:09:00,208.935,209.075,208.915,209.025,84800000.0
2008-06-10 13:10:00,209.025,209.105,208.995,209.105,106700000.0
2008-06-10 13:11:00,209.105,209.155,209.065,209.105,111300000.0
2008-06-10 13:12:00,209.1,209.125,209.055,209.09,58000000.0
2008-06-10 13:13:00,209.085,209.09,209.035,209.04,30200000.0
2008-06-10 13:14:00,209.02,209.02,208.975,208.99,78400000.0
2008-06-10 13:15:00,208.99,209.015,208.95,208.95,39700000.0
2008-06-10 13:16:00,208.95,208.955,208.935,208.945,22800000.0
2008-06-10 13:17:00,208.945,208.995,208.915,208.99,83900000.0
2008-06-10 13:18:00,208.995,209.02,208.94,209.02,72600000.0
2008-06-10 13:19:00,209.015,209.08,208.985,209.005,100500000.0
2008-06-10 13:20:00,209.015,209.06,209.005,209.03,44000000.0
2008-06-10 13:21:00,209.03,209.115,209.025,209.09,83000000.0
2008-06-10 13:22:00,209.095,209.12,209.035,209.035,65000000.0
2008-06-10 13:23:00,209.035,209.095,209.02,209.09,34400000.0
2008-06-10 13:24:00,209.09,209.13,209.035,209.035,70700000.0
2008-06-10 13:25:00,209.025,209.025,208.96,209.015,75000000.0
2008-06-10 13:26:00,209.015,209.04,208.995,209.02,38000000.0
2008-06-10 13:27:00,209.025,209.05,209.015,209.045,22800000.0
2008-06-10 13:28:00,209.05,209.055,209.025,209.035,21800000.0
2008-06-10 13:29:00,209.025,209.035,208.99,209.01,33400000.0
2008-06-10 13:30:00,208.995,208.995,208.96,208.985,56600000.0
2008-06-10 13:31:00,208.99,209.005,208.965,208.985,35700000.0
2008-06-10 13:32:00,208.98,209.08,208.98,209.075,47800000.0
2008-06-10 13:33:00,209.07,209.09,209.055,209.09,34200000.0
2008-06-10 13:34:00,209.08,209.08,209.04,209.045,28200000.0
2008-06-10 13:35:00,209.04,209.045,209.02,209.035,36000000.0
2008-06-10 13:36:00,209.045,209.065,209.005,209.005,35800000.0
2008-06-10 13:37:00,208.995,209.025,208.935,208.945,44900000.0
2008-06-10 13:38:00,208.945,209.005,208.92,209.005,46100000.0
2008-06-10 13:39:00,209.005,209.025,209.0,209.01,27000000.0
2008-06-10 13:40:00,209.01,209.035,209.005,209.03,35400000.0
2008-06-10 13:41:00,209.025,209.07,209.025,209.07,25000000.0
2008-06-10 13:42:00,209.07,209.115,209.07,209.085,27600000.0
2008-06-10 13:43:00,209.08,209.1,209.055,209.09,31800000.0
2008-06-10 13:44:00,209.08,209.095,209.06,209.06,40000000.0
2008-06-10 13:45:00,209.06,209.085,209.045,209.045,44400000.0
2008-06-10 13:46:00,209.04,209.045,209.01,209.01,24600000.0
2008-06-10 13:47:00,209.0,209.04,208.995,209.035,32200000.0
2008-06-10 13:48:00,209.04,209.05,209.01,209.02,31200000.0
2008-06-10 13:49:00,209.02,209.02,208.985,208.995,23400000.0
2008-06-10 13:50:00,208.995,209.03,208.99,209.02,51600000.0
2008-06-10 13:51:00,209.02,209.045,208.98,209.03,62600000.0
2008-06-10 13:52:00,209.02,209.025,208.935,208.935,35400000.0
2008-06-10 13:53:00,208.935,209.055,208.935,209.035,45800000.0
2008-06-10 13:54:00,209.04,209.04,208.93,208.95,60800000.0
2008-06-10 13:55:00,208.94,208.98,208.92,208.96,43300000.0
2008-06-10 13:56:00,208.96,208.96,208.85,208.915,53200000.0
2008-06-10 13:57:00,208.92,208.975,208.915,208.95,41900000.0
2008-06-10 13:58:00,208.925,208.99,208.925,208.99,29400000.0
2008-06-10 13:59:00,208.985,209.065,208.985,209.065,24800000.0
2008-06-10 14:00:00,209.065,209.08,209.03,209.035,85800000.0
2008-06-10 14:01:00,209.045,209.105,209.015,209.065,35600000.0
2008-06-10 14:02:00,209.06,209.07,209.01,209.01,30100000.0
2008-06-10 14:03:00,209.01,209.02,208.99,209.0,36800000.0
2008-06-10 14:04:00,209.0,209.015,208.985,209.015,45000000.0
2008-06-10 14:05:00,209.005,209.02,208.965,209.02,36500000.0
2008-06-10 14:06:00,209.025,209.05,208.99,209.03,40600000.0
2008-06-10 14:07:00,209.03,209.065,209.0,209.025,89100000.0
2008-06-10 14:08:00,209.025,209.04,208.98,209.015,63100000.0
2008-06-10 14:09:00,209.015,209.025,208.98,208.995,52000000.0
2008-06-10 14:10:00,208.995,208.995,208.925,208.935,59200000.0
2008-06-10 14:11:00,208.945,209.025,208.935,209.01,37000000.0
2008-06-10 14:12:00,209.02,209.02,208.935,208.935,111700000.0
2008-06-10 14:13:00,208.935,208.96,208.88,208.915,88600000.0
2008-06-10 14:14:00,208.925,209.0,208.925,208.945,51100000.0
2008-06-10 14:15:00,208.945,208.985,208.925,208.96,59600000.0
2008-06-10 14:16:00,208.955,208.965,208.945,208.955,33600000.0
2008-06-10 14:17:00,208.945,209.01,208.945,208.96,47800000.0
2008-06-10 14:18:00,208.955,208.995,208.955,208.98,27000000.0
2008-06-10 14:19:00,208.985,209.02,208.98,208.995,30000000.0
2008-06-10 14:20:00,208.995,209.025,208.98,209.005,60900000.0
2008-06-10 14:21:00,209.005,209.015,208.97,208.97,44400000.0
2008-06-10 14:22:00,208.97,209.025,208.96,209.01,89700000.0
2008-06-10 14:23:00,209.005,209.02,208.97,208.98,43700000.0
2008-06-10 14:24:00,208.975,208.995,208.94,208.945,45400000.0
2008-06-10 14:25:00,208.94,208.995,208.925,208.995,43200000.0
2008-06-10 14:26:00,208.995,209.025,208.975,208.995,72200000.0
2008-06-10 14:27:00,208.99,209.015,208.98,209.005,39900000.0
2008-06-10 14:28:00,209.005,209.03,208.945,208.97,75000000.0
2008-06-10 14:29:00,208.97,209.035,208.93,208.96,123300000.0
2008-06-10 14:30:00,208.95,209.005,208.865,208.875,269900000.0
2008-06-10 14:31:00,208.865,208.975,208.855,208.965,138600000.0
2008-06-10 14:32:00,208.96,209.08,208.925,209.04,133600000.0
2008-06-10 14:33:00,209.04,209.065,208.915,208.96,130900000.0
2008-06-10 14:34:00,208.96,209.04,208.91,208.945,77600000.0
2008-06-10 14:35:00,208.95,208.955,208.905,208.945,50400000.0
2008-06-10 14:36:00,208.945,209.045,208.94,208.95,96200000.0
2008-06-10 14:37:00,208.95,209.11,208.925,209.005,96700000.0
2008-06-10 14:38:00,209.01,209.065,209.01,209.05,65400000.0
2008-06-10 14:39:00,209.06,209.085,209.02,209.075,61600000.0
2008-06-10 14:40:00,209.07,209.09,209.02,209.065,60900000.0
2008-06-10 14:41:00,209.055,209.055,208.93,208.94,63600000.0
2008-06-10 14:42:00,208.93,208.96,208.83,208.85,82100000.0
2008-06-10 14:43:00,208.85,208.88,208.835,208.86,71600000.0
2008-06-10 14:44:00,208.865,208.925,208.85,208.925,57400000.0
2008-06-10 14:45:00,208.935,209.035,208.9,208.95,108600000.0
2008-06-10 14:46:00,208.96,208.985,208.875,208.885,93800000.0
2008-06-10 14:47:00,208.88,208.885,208.755,208.77,86600000.0
2008-06-10 14:48:00,208.77,208.845,208.76,208.785,71996000.0
2008-06-10 14:49:00,208.79,208.87,208.76,208.825,33000000.0
2008-06-10 14:50:00,208.825,208.845,208.76,208.795,60500000.0
2008-06-10 14:51:00,208.805,208.825,208.78,208.79,46200000.0
2008-06-10 14:52:00,208.79,208.865,208.79,208.86,33800000.0
2008-06-10 14:53:00,208.86,208.935,208.85,208.885,34600000.0
2008-06-10 14:54:00,208.875,208.905,208.84,208.875,39900000.0
2008-06-10 14:55:00,208.875,208.945,208.87,208.92,22200000.0
2008-06-10 14:56:00,208.92,208.94,208.855,208.925,51400000.0
2008-06-10 14:57:00,208.925,208.95,208.85,208.865,37100000.0
2008-06-10 14:58:00,208.875,208.955,208.875,208.955,21400000.0
2008-06-10 14:59:00,208.945,208.98,208.92,208.965,16900000.0
2008-06-10 15:00:00,208.965,209.02,208.96,209.0,38200000.0
2008-06-10 15:01:00,209.0,209.005,208.815,208.93,129300000.0
2008-06-10 15:02:00,208.93,209.03,208.905,208.955,72700000.0
2008-06-10 15:03:00,208.95,209.03,208.9,208.995,40400000.0
2008-06-10 15:04:00,209.0,209.005,208.95,208.985,33600000.0
2008-06-10 15:05:00,208.99,209.09,208.985,209.09,44400000.0
2008-06-10 15:06:00,209.09,209.115,209.06,209.105,80800000.0
2008-06-10 15:07:00,209.105,209.125,209.06,209.085,48800000.0
2008-06-10 15:08:00,209.08,209.08,208.955,209.005,42400000.0
2008-06-10 15:09:00,209.0,209.03,208.84,208.86,52900000.0
2008-06-10 15:10:00,208.855,208.875,208.8,208.835,48200000.0
2008-06-10 15:11:00,208.83,208.85,208.78,208.795,33000000.0
2008-06-10 15:12:00,208.795,208.855,208.76,208.825,31000000.0
2008-06-10 15:13:00,208.815,208.84,208.745,208.79,21500000.0
2008-06-10 15:14:00,208.785,208.855,208.75,208.85,28100000.0
2008-06-10 15:15:00,208.845,208.875,208.73,208.74,38200000.0
2008-06-10 15:16:00,208.75,208.79,208.7,208.72,26400000.0
2008-06-10 15:17:00,208.725,208.825,208.72,208.815,19300000.0
2008-06-10 15:18:00,208.825,208.84,208.8,208.835,17000000.0
2008-06-10 15:19:00,208.83,208.85,208.775,208.84,13900000.0
2008-06-10 15:20:00,208.83,208.85,208.735,208.81,28000000.0
2008-06-10 15:21:00,208.81,208.875,208.8,208.85,15800000.0
2008-06-10 15:22:00,208.85,208.94,208.805,208.91,37700000.0
2008-06-10 15:23:00,208.895,209.02,208.87,208.95,34600000.0
2008-06-10 15:24:00,208.95,209.045,208.95,209.03,47100000.0
2008-06-10 15:25:00,209.035,209.115,209.03,209.05,45400000.0
2008-06-10 15:26:00,209.065,209.07,208.94,208.955,85300000.0
2008-06-10 15:27:00,208.955,208.975,208.885,208.91,77300000.0
2008-06-10 15:28:00,208.9,208.935,208.83,208.865,88300000.0
2008-06-10 15:29:00,208.875,208.96,208.875,208.935,102500000.0
2008-06-10 15:30:00,208.935,208.97,208.905,208.915,58900000.0
2008-06-10 15:31:00,208.915,208.94,208.77,208.775,50500000.0
2008-06-10 15:32:00,208.765,208.835,208.71,208.82,38500000.0
2008-06-10 15:33:00,208.82,208.875,208.785,208.865,107100000.0
2008-06-10 15:34:00,208.875,208.96,208.835,208.835,139400000.0
2008-06-10 15:35:00,208.845,208.92,208.845,208.915,73500000.0
2008-06-10 15:36:00,208.905,209.07,208.905,209.07,76400000.0
2008-06-10 15:37:00,209.075,209.105,209.05,209.07,50800000.0
2008-06-10 15:38:00,209.07,209.16,209.07,209.12,72500000.0
2008-06-10 15:39:00,209.11,209.125,209.065,209.09,23600000.0
2008-06-10 15:40:00,209.085,209.135,209.02,209.05,42100000.0
2008-06-10 15:41:00,209.065,209.08,209.025,209.035,21500000.0
2008-06-10 15:42:00,209.03,209.11,208.965,208.97,32800000.0
2008-06-10 15:43:00,208.97,209.08,208.97,209.06,16000000.0
2008-06-10 15:44:00,209.055,209.065,209.0,209.055,49400000.0
2008-06-10 15:45:00,209.045,209.07,208.975,208.995,35200000.0
2008-06-10 15:46:00,209.0,209.055,208.95,209.05,35900000.0
2008-06-10 15:47:00,209.05,209.095,209.015,209.03,39400000.0
2008-06-10 15:48:00,209.03,209.1,209.015,209.07,42700000.0
2008-06-10 15:49:00,209.07,209.09,208.945,208.975,57600000.0
2008-06-10 15:50:00,208.98,209.02,208.95,208.99,23200000.0
2008-06-10 15:51:00,208.985,209.03,208.965,209.01,15100000.0
2008-06-10 15:52:00,209.02,209.035,208.96,208.965,17300000.0
2008-06-10 15:53:00,208.975,209.0,208.93,208.96,38300000.0
2008-06-10 15:54:00,208.96,208.97,208.92,208.945,20500000.0
2008-06-10 15:55:00,208.945,208.985,208.905,208.98,11700000.0
2008-06-10 15:56:00,208.98,208.98,208.915,208.92,13300000.0
2008-06-10 15:57:00,208.925,209.005,208.91,208.975,6200000.0
2008-06-10 15:58:00,208.975,209.02,208.945,208.945,15300000.0
2008-06-10 15:59:00,208.945,209.015,208.935,208.95,78300000.0
2008-06-10 16:00:00,208.95,209.07,208.95,209.05,81700000.0
2008-06-10 16:01:00,209.03,209.11,208.985,209.045,31100000.0
2008-06-10 16:02:00,209.04,209.16,208.99,209.09,42100000.0
2008-06-10 16:03:00,209.105,209.165,209.075,209.105,49800000.0
2008-06-10 16:04:00,209.115,209.145,209.07,209.12,56900000.0
2008-06-10 16:05:00,209.115,209.16,209.075,209.12,42900000.0
2008-06-10 16:06:00,209.11,209.19,209.1,209.135,18800000.0
2008-06-10 16:07:00,209.135,209.16,209.095,209.14,34200000.0
2008-06-10 16:08:00,209.13,209.18,209.13,209.16,57700000.0
2008-06-10 16:09:00,209.15,209.31,209.135,209.255,86500000.0
2008-06-10 16:10:00,209.25,209.38,209.225,209.37,104000000.0
2008-06-10 16:11:00,209.37,209.37,209.285,209.35,194800000.0
2008-06-10 16:12:00,209.35,209.39,209.25,209.25,133600000.0
2008-06-10 16:13:00,209.26,209.3,209.26,209.295,144000000.0
2008-06-10 16:14:00,209.285,209.485,209.285,209.45,106400000.0
2008-06-10 16:15:00,209.44,209.53,209.425,209.44,74400000.0
2008-06-10 16:16:00,209.435,209.445,209.35,209.4,81000000.0
2008-06-10 16:17:00,209.4,209.45,209.38,209.4,146200000.0
2008-06-10 16:18:00,209.405,209.48,209.405,209.465,141800000.0
2008-06-10 16:19:00,209.475,209.555,209.44,209.44,149800000.0
2008-06-10 16:20:00,209.445,209.445,209.29,209.31,96000000.0
2008-06-10 16:21:00,209.315,209.36,209.285,209.3,82200000.0
2008-06-10 16:22:00,209.3,209.335,209.275,209.335,60000000.0
2008-06-10 16:23:00,209.35,209.38,209.305,209.365,16600000.0
2008-06-10 16:24:00,209.345,209.415,209.33,209.4,41200000.0
2008-06-10 16:25:00,209.395,209.49,209.335,209.35,87200000.0
2008-06-10 16:26:00,209.35,209.4,209.34,209.355,55300000.0
2008-06-10 16:27:00,209.365,209.38,209.31,209.33,107100000.0
2008-06-10 16:28:00,209.34,209.375,209.315,209.355,54100000.0
2008-06-10 16:29:00,209.36,209.395,209.33,209.335,31800000.0
2008-06-10 16:30:00,209.325,209.355,209.28,209.33,91200000.0
2008-06-10 16:31:00,209.32,209.335,209.28,209.285,42900000.0
2008-06-10 16:32:00,209.285,209.355,209.27,209.275,42000000.0
2008-06-10 16:33:00,209.275,209.37,209.275,209.36,62600000.0
2008-06-10 16:34:00,209.355,209.37,209.28,209.325,33000000.0
2008-06-10 16:35:00,209.33,209.355,209.185,209.22,61400000.0
2008-06-10 16:36:00,209.225,209.325,209.18,209.305,33100000.0
2008-06-10 16:37:00,209.315,209.38,209.265,209.345,42600000.0
2008-06-10 16:38:00,209.335,209.335,209.185,209.19,61100000.0
2008-06-10 16:39:00,209.185,209.26,209.175,209.235,47600000.0
2008-06-10 16:40:00,209.22,209.265,209.19,209.19,50600000.0
2008-06-10 16:41:00,209.2,209.24,209.15,209.23,36300000.0
2008-06-10 16:42:00,209.22,209.23,209.155,209.185,111400000.0
2008-06-10 16:43:00,209.185,209.2,209.13,209.165,72500000.0
2008-06-10 16:44:00,209.15,209.16,209.09,209.105,36600000.0
2008-06-10 16:45:00,209.105,209.185,209.09,209.175,41300000.0
2008-06-10 16:46:00,209.18,209.18,209.05,209.095,47200000.0
2008-06-10 16:47:00,209.09,209.145,209.06,209.135,22400000.0
2008-06-10 16:48:00,209.14,209.23,209.11,209.2,17700000.0
2008-06-10 16:49:00,209.2,209.225,209.16,209.21,19700000.0
2008-06-10 16:50:00,209.215,209.23,209.155,209.17,64000000.0
2008-06-10 16:51:00,209.175,209.275,209.15,209.26,51400000.0
2008-06-10 16:52:00,209.25,209.255,209.16,209.205,76200000.0
2008-06-10 16:53:00,209.205,209.275,209.195,209.265,48600000.0
2008-06-10 16:54:00,209.255,209.395,209.23,209.36,66600000.0
2008-06-10 16:55:00,209.37,209.395,209.305,209.35,38600000.0
2008-06-10 16:56:00,209.335,209.35,209.25,209.345,43900000.0
2008-06-10 16:57:00,209.35,209.385,209.285,209.365,56000000.0
2008-06-10 16:58:00,209.375,209.375,209.26,209.27,71100000.0
2008-06-10 16:59:00,209.265,209.3,209.22,209.29,195400000.0
2008-06-10 17:00:00,209.3,209.39,209.27,209.335,172300000.0
2008-06-10 17:01:00,209.335,209.44,209.32,209.43,138300000.0
2008-06-10 17:02:00,209.425,209.44,209.35,209.365,154300000.0
2008-06-10 17:03:00,209.365,209.375,209.255,209.26,72600000.0
2008-06-10 17:04:00,209.27,209.35,209.215,209.335,61900000.0
2008-06-10 17:05:00,209.33,209.395,209.29,209.39,47900000.0
2008-06-10 17:06:00,209.385,209.445,209.33,209.34,68700000.0
2008-06-10 17:07:00,209.33,209.43,209.32,209.41,86900000.0
2008-06-10 17:08:00,209.415,209.465,209.405,209.45,28900000.0
2008-06-10 17:09:00,209.44,209.445,209.34,209.41,51600000.0
2008-06-10 17:10:00,209.4,209.44,209.345,209.42,29900000.0
2008-06-10 17:11:00,209.42,209.43,209.35,209.355,21200000.0
2008-06-10 17:12:00,209.355,209.41,209.34,209.36,27400000.0
2008-06-10 17:13:00,209.36,209.405,209.33,209.34,47700000.0
2008-06-10 17:14:00,209.345,209.35,209.275,209.305,57800000.0
2008-06-10 17:15:00,209.305,209.38,209.295,209.35,31700000.0
2008-06-10 17:16:00,209.345,209.395,209.34,209.375,26000000.0
2008-06-10 17:17:00,209.365,209.455,209.365,209.445,27746310.0
2008-06-10 17:18:00,209.445,209.485,209.435,209.455,22321280.0
2008-06-10 17:19:00,209.445,209.505,209.435,209.465,21335610.0
2008-06-10 17:20:00,209.46,209.6,209.455,209.555,108611440.0
2008-06-10 17:21:00,209.555,209.565,209.44,209.44,62589730.0
2008-06-10 17:22:00,209.43,209.45,209.38,209.42,88367590.0
2008-06-10 17:23:00,209.42,209.435,209.33,209.35,48581920.0
2008-06-10 17:24:00,209.355,209.37,209.305,209.315,15474540.0
2008-06-10 17:25:00,209.32,209.415,209.31,209.35,88772080.0
2008-06-10 17:26:00,209.35,209.41,209.29,209.325,98872510.0
2008-06-10 17:27:00,209.335,209.36,209.28,209.355,162000000.0
2008-06-10 17:28:00,209.36,209.415,209.36,209.4,114600000.0
2008-06-10 17:29:00,209.41,209.455,209.365,209.43,119200000.0
2008-06-10 17:30:00,209.43,209.52,209.405,209.485,81350370.0
2008-06-10 17:31:00,209.485,209.485,209.425,209.45,96560210.0
2008-06-10 17:32:00,209.45,209.465,209.4,209.42,110731120.0
2008-06-10 17:33:00,209.42,209.43,209.365,209.41,76691760.0
2008-06-10 17:34:00,209.41,209.46,209.39,209.435,75655290.0
2008-06-10 17:35:00,209.435,209.47,209.4,209.46,58565130.0
2008-06-10 17:36:00,209.46,209.535,209.44,209.5,23784380.0
2008-06-10 17:37:00,209.52,209.52,209.46,209.48,39484810.0
2008-06-10 17:38:00,209.48,209.515,209.46,209.5,24672510.0
2008-06-10 17:39:00,209.49,209.52,209.435,209.435,32540530.0
2008-06-10 17:40:00,209.43,209.645,209.43,209.62,73986840.0
2008-06-10 17:41:00,209.62,209.64,209.56,209.56,223475400.0
2008-06-10 17:42:00,209.565,209.62,209.56,209.58,312100000.0
2008-06-10 17:43:00,209.58,209.62,209.56,209.58,141600000.0
2008-06-10 17:44:00,209.58,209.61,209.58,209.59,145900000.0
2008-06-10 17:45:00,209.59,209.62,209.56,209.56,198200000.0
2008-06-10 17:46:00,209.56,209.56,209.48,209.51,225800000.0
2008-06-10 17:47:00,209.51,209.6,209.51,209.6,204200000.0
2008-06-10 17:48:00,209.6,209.62,209.54,209.6,234000000.0
2008-06-10 17:49:00,209.6,209.63,209.565,209.62,209100000.0
2008-06-10 17:50:00,209.61,209.7,209.605,209.7,111900000.0
2008-06-10 17:51:00,209.69,209.7,209.65,209.65,204400000.0
2008-06-10 17:52:00,209.64,209.68,209.64,209.68,154400000.0
2008-06-10 17:53:00,209.68,209.68,209.58,209.6,115700000.0
2008-06-10 17:54:00,209.61,209.65,209.59,209.61,124100000.0
2008-06-10 17:55:00,209.61,209.66,209.57,209.61,175600000.0
2008-06-10 17:56:00,209.61,209.65,209.49,209.49,315000000.0
2008-06-10 17:57:00,209.49,209.53,209.45,209.53,176100000.0
2008-06-10 17:58:00,209.52,209.52,209.46,209.47,47800000.0
2008-06-10 17:59:00,209.47,209.5,209.45,209.48,116100000.0
2008-06-10 18:00:00,209.475,209.49,209.4,209.4,249000000.0
2008-06-10 18:01:00,209.42,209.44,209.38,209.41,183400000.0
2008-06-10 18:02:00,209.42,209.46,209.39,209.39,202900000.0
2008-06-10 18:03:00,209.39,209.41,209.37,209.4,159900000.0
2008-06-10 18:04:00,209.385,209.44,209.385,209.4,102800000.0
2008-06-10 18:05:00,209.4,209.45,209.4,209.45,60300000.0
2008-06-10 18:06:00,209.46,209.48,209.44,209.46,134700000.0
2008-06-10 18:07:00,209.46,209.49,209.435,209.49,133600000.0
2008-06-10 18:08:00,209.49,209.54,209.48,209.52,123800000.0
2008-06-10 18:09:00,209.52,209.56,209.45,209.5,137200000.0
2008-06-10 18:10:00,209.5,209.67,209.5,209.63,159500000.0
2008-06-10 18:11:00,209.62,209.67,209.61,209.65,124400000.0
2008-06-10 18:12:00,209.65,209.72,209.64,209.675,168500000.0
2008-06-10 18:13:00,209.68,209.72,209.68,209.72,95300000.0
2008-06-10 18:14:00,209.7,209.7,209.64,209.66,170800000.0
2008-06-10 18:15:00,209.67,209.71,209.655,209.69,117000000.0
2008-06-10 18:16:00,209.67,209.71,209.6,209.62,160700000.0
2008-06-10 18:17:00,209.62,209.66,209.61,209.655,126500000.0
2008-06-10 18:18:00,209.655,209.665,209.585,209.635,166400000.0
2008-06-10 18:19:00,209.635,209.655,209.585,209.655,197800000.0
2008-06-10 18:20:00,209.66,209.675,209.59,209.65,143100000.0
2008-06-10 18:21:00,209.64,209.66,209.61,209.65,130600000.0
2008-06-10 18:22:00,209.63,209.67,209.62,209.625,182100000.0
2008-06-10 18:23:00,209.63,209.73,209.63,209.65,231900000.0
2008-06-10 18:24:00,209.645,209.685,209.64,209.65,193600000.0
2008-06-10 18:25:00,209.645,209.65,209.59,209.6,246800000.0
2008-06-10 18:26:00,209.61,209.64,209.59,209.62,88800000.0
2008-06-10 18:27:00,209.61,209.62,209.52,209.54,126400000.0
2008-06-10 18:28:00,209.54,209.57,209.53,209.56,58600000.0
2008-06-10 18:29:00,209.57,209.6,209.53,209.6,64400000.0
2008-06-10 18:30:00,209.6,209.65,209.58,209.6,155100000.0
2008-06-10 18:31:00,209.6,209.65,209.56,209.57,186900000.0
2008-06-10 18:32:00,209.57,209.57,209.5,209.525,206000000.0
2008-06-10 18:33:00,209.52,209.59,209.52,209.57,157100000.0
2008-06-10 18:34:00,209.57,209.6,209.545,209.6,98300000.0
2008-06-10 18:35:00,209.61,209.64,209.57,209.62,149600000.0
2008-06-10 18:36:00,209.62,209.62,209.56,209.58,152200000.0
2008-06-10 18:37:00,209.58,209.58,209.55,209.58,43000000.0
2008-06-10 18:38:00,209.57,209.58,209.54,209.54,51900000.0
2008-06-10 18:39:00,209.54,209.54,209.505,209.52,56400000.0
2008-06-10 18:40:00,209.505,209.54,209.5,209.53,92300000.0
2008-06-10 18:41:00,209.53,209.53,209.5,209.5,36800000.0
2008-06-10 18:42:00,209.505,209.53,209.5,209.5,68100000.0
2008-06-10 18:43:00,209.5,209.52,209.49,209.5,88100000.0
2008-06-10 18:44:00,209.52,209.52,209.46,209.5,72600000.0
2008-06-10 18:45:00,209.49,209.54,209.49,209.52,65000000.0
2008-06-10 18:46:00,209.52,209.52,209.485,209.5,40600000.0
2008-06-10 18:47:00,209.5,209.52,209.445,209.445,140800000.0
2008-06-10 18:48:00,209.445,209.5,209.435,209.5,93200000.0
2008-06-10 18:49:00,209.5,209.52,209.49,209.5,83600000.0
2008-06-10 18:50:00,209.5,209.59,209.5,209.57,82000000.0
2008-06-10 18:51:00,209.57,209.61,209.57,209.57,116500000.0
2008-06-10 18:52:00,209.57,209.59,209.56,209.58,37000000.0
2008-06-10 18:53:00,209.57,209.59,209.56,209.59,81600000.0
2008-06-10 18:54:00,209.57,209.64,209.57,209.62,89000000.0
2008-06-10 18:55:00,209.63,209.69,209.59,209.625,157000000.0
2008-06-10 18:56:00,209.625,209.67,209.61,209.62,286900000.0
2008-06-10 18:57:00,209.63,209.7,209.62,209.64,123900000.0
2008-06-10 18:58:00,209.64,209.64,209.61,209.61,38100000.0
2008-06-10 18:59:00,209.62,209.62,209.475,209.5,161400000.0
2008-06-10 19:00:00,209.51,209.55,209.48,209.52,190300000.0
2008-06-10 19:01:00,209.52,209.56,209.52,209.55,36600000.0
2008-06-10 19:02:00,209.54,209.58,209.54,209.57,43400000.0
2008-06-10 19:03:00,209.565,209.58,209.52,209.54,82500000.0
2008-06-10 19:04:00,209.545,209.545,209.5,209.5,66100000.0
2008-06-10 19:05:00,209.5,209.6,209.49,209.6,90100000.0
2008-06-10 19:06:00,209.585,209.6,209.51,209.555,121500000.0
2008-06-10 19:07:00,209.56,209.61,209.555,209.59,56400000.0
2008-06-10 19:08:00,209.59,209.635,209.57,209.63,79600000.0
2008-06-10 19:09:00,209.63,209.67,209.59,209.595,115800000.0
2008-06-10 19:10:00,209.595,209.66,209.595,209.62,185700000.0
2008-06-10 19:11:00,209.62,209.65,209.53,209.58,186200000.0
2008-06-10 19:12:00,209.59,209.61,209.57,209.61,56100000.0
2008-06-10 19:13:00,209.62,209.69,209.6,209.68,177900000.0
2008-06-10 19:14:00,209.68,209.68,209.63,209.67,125100000.0
2008-06-10 19:15:00,209.67,209.69,209.65,209.69,85700000.0
2008-06-10 19:16:00,209.69,209.86,209.69,209.86,330800000.0
2008-06-10 19:17:00,209.86,209.87,209.79,209.8,260900000.0
2008-06-10 19:18:00,209.8,209.84,209.78,209.82,245500000.0
2008-06-10 19:19:00,209.83,209.91,209.805,209.865,230020000.0
2008-06-10 19:20:00,209.865,209.885,209.825,209.86,17356800.0
2008-06-10 19:21:00,209.865,209.89,209.855,209.86,7104000.0
2008-06-10 19:22:00,209.855,209.87,209.795,209.84,45920800.0
2008-06-10 19:23:00,209.84,209.865,209.83,209.84,63659200.0
2008-06-10 19:24:00,209.85,209.87,209.81,209.86,129600000.0
2008-06-10 19:25:00,209.865,209.88,209.84,209.87,162300000.0
2008-06-10 19:26:00,209.87,209.88,209.78,209.78,153300000.0
2008-06-10 19:27:00,209.78,209.83,209.75,209.81,225700000.0
2008-06-10 19:28:00,209.82,209.86,209.805,209.86,163100000.0
2008-06-10 19:29:00,209.86,209.9,209.8,209.87,241200000.0
2008-06-10 19:30:00,209.88,209.88,209.85,209.85,156600000.0
2008-06-10 19:31:00,209.85,209.88,209.805,209.82,307600000.0
2008-06-10 19:32:00,209.815,209.87,209.815,209.85,256300000.0
2008-06-10 19:33:00,209.86,209.87,209.82,209.86,155000000.0
2008-06-10 19:34:00,209.85,209.85,209.755,209.76,201000000.0
2008-06-10 19:35:00,209.76,209.79,209.74,209.76,89000000.0
2008-06-10 19:36:00,209.76,209.83,209.76,209.81,87900000.0
2008-06-10 19:37:00,209.81,209.86,209.81,209.82,83000000.0
2008-06-10 19:38:00,209.81,209.82,209.76,209.76,149100000.0
2008-06-10 19:39:00,209.765,209.84,209.765,209.82,106000000.0
2008-06-10 19:40:00,209.82,209.87,209.82,209.84,131100000.0
2008-06-10 19:41:00,209.83,209.85,209.8,209.85,149000000.0
2008-06-10 19:42:00,209.87,209.89,209.8,209.8,46500000.0
2008-06-10 19:43:00,209.805,209.83,209.78,209.82,104800000.0
2008-06-10 19:44:00,209.805,209.83,209.8,209.82,39500000.0
2008-06-10 19:45:00,209.82,209.91,209.82,209.89,96100000.0
2008-06-10 19:46:00,209.88,209.88,209.82,209.82,58800000.0
2008-06-10 19:47:00,209.82,209.85,209.785,209.795,91200000.0
2008-06-10 19:48:00,209.795,209.88,209.79,209.88,188500000.0
2008-06-10 19:49:00,209.88,209.88,209.83,209.85,81000000.0
2008-06-10 19:50:00,209.85,209.87,209.84,209.87,57600000.0
2008-06-10 19:51:00,209.88,209.895,209.86,209.885,99300000.0
2008-06-10 19:52:00,209.885,209.9,209.85,209.85,136400000.0
2008-06-10 19:53:00,209.845,209.85,209.81,209.85,73300000.0
2008-06-10 19:54:00,209.85,209.88,209.845,209.88,47900000.0
2008-06-10 19:55:00,209.88,209.905,209.865,209.88,82400000.0
2008-06-10 19:56:00,209.88,209.9,209.875,209.88,91400000.0
2008-06-10 19:57:00,209.88,209.88,209.8,209.8,66500000.0
2008-06-10 19:58:00,209.8,209.83,209.8,209.82,64200000.0
2008-06-10 19:59:00,209.805,209.805,209.785,209.795,29100000.0
2008-06-10 20:00:00,209.8,209.88,209.8,209.88,130300000.0
2008-06-10 20:01:00,209.9,209.9,209.8,209.86,136400000.0
2008-06-10 20:02:00,209.855,209.9,209.845,209.88,66500000.0
2008-06-10 20:03:00,209.865,209.89,209.775,209.865,169500000.0
2008-06-10 20:04:00,209.865,209.88,209.84,209.86,117900000.0
2008-06-10 20:05:00,209.86,209.87,209.8,209.8,91200000.0
2008-06-10 20:06:00,209.8,209.84,209.765,209.83,196600000.0
2008-06-10 20:07:00,209.84,209.86,209.79,209.8,91600000.0
2008-06-10 20:08:00,209.8,209.8,209.72,209.72,157100000.0
2008-06-10 20:09:00,209.72,209.84,209.72,209.78,220900000.0
2008-06-10 20:10:00,209.78,209.8,209.755,209.76,138500000.0
2008-06-10 20:11:00,209.76,209.78,209.72,209.74,151600000.0
2008-06-10 20:12:00,209.74,209.77,209.705,209.74,170700000.0
2008-06-10 20:13:00,209.74,209.74,209.69,209.71,132500000.0
2008-06-10 20:14:00,209.72,209.775,209.715,209.77,154100000.0
2008-06-10 20:15:00,209.78,209.78,209.755,209.77,69500000.0
2008-06-10 20:16:00,209.78,209.78,209.69,209.69,131300000.0
2008-06-10 20:17:00,209.7,209.75,209.7,209.75,109900000.0
2008-06-10 20:18:00,209.76,209.81,209.74,209.79,167800000.0
2008-06-10 20:19:00,209.79,209.82,209.78,209.78,72000000.0
2008-06-10 20:20:00,209.79,209.86,209.79,209.82,233300000.0
2008-06-10 20:21:00,209.82,209.83,209.79,209.79,202600000.0
2008-06-10 20:22:00,209.78,209.82,209.775,209.8,57600000.0
2008-06-10 20:23:00,209.805,209.82,209.79,209.8,94000000.0
2008-06-10 20:24:00,209.79,209.81,209.75,209.8,105000000.0
2008-06-10 20:25:00,209.79,209.81,209.76,209.81,105800000.0
2008-06-10 20:26:00,209.81,209.83,209.735,209.75,86200000.0
2008-06-10 20:27:00,209.75,209.79,209.73,209.77,103400000.0
2008-06-10 20:28:00,209.77,209.81,209.76,209.81,253100000.0
2008-06-10 20:29:00,209.81,209.82,209.79,209.79,61400000.0
2008-06-10 20:30:00,209.78,209.78,209.77,209.77,70500000.0
2008-06-10 20:31:00,209.78,209.81,209.715,209.74,104600000.0
2008-06-10 20:32:00,209.74,209.74,209.68,209.69,117200000.0
2008-06-10 20:33:00,209.69,209.7,209.66,209.68,32400000.0
2008-06-10 20:34:00,209.7,209.7,209.66,209.66,99800000.0
2008-06-10 20:35:00,209.66,209.74,209.66,209.71,153300000.0
2008-06-10 20:36:00,209.73,209.73,209.68,209.68,82900000.0
2008-06-10 20:37:00,209.68,209.73,209.68,209.73,43200000.0
2008-06-10 20:38:00,209.72,209.72,209.67,209.67,55400000.0
2008-06-10 20:39:00,209.67,209.71,209.67,209.71,108600000.0
2008-06-10 20:40:00,209.73,209.73,209.655,209.66,160700000.0
2008-06-10 20:41:00,209.66,209.71,209.645,209.71,81200000.0
2008-06-10 20:42:00,209.71,209.73,209.66,209.69,72900000.0
2008-06-10 20:43:00,209.71,209.71,209.67,209.67,81000000.0
2008-06-10 20:44:00,209.69,209.73,209.66,209.73,152200000.0
2008-06-10 20:45:00,209.75,209.77,209.73,209.73,104700000.0
2008-06-10 20:46:00,209.75,209.75,209.73,209.73,81400000.0
2008-06-10 20:47:00,209.75,209.78,209.72,209.755,142200000.0
2008-06-10 20:48:00,209.755,209.785,209.745,209.745,115300000.0
2008-06-10 20:49:00,209.745,209.745,209.72,209.72,178100000.0
2008-06-10 20:50:00,209.73,209.76,209.655,209.655,136900000.0
2008-06-10 20:51:00,209.65,209.69,209.625,209.625,161800000.0
2008-06-10 20:52:00,209.625,209.69,209.615,209.68,140700000.0
2008-06-10 20:53:00,209.69,209.73,209.68,209.72,66800000.0
2008-06-10 20:54:00,209.7,209.73,209.7,209.73,67100000.0
2008-06-10 20:55:00,209.73,209.75,209.635,209.635,126700000.0
2008-06-10 20:56:00,209.635,209.71,209.62,209.69,121500000.0
2008-06-10 20:57:00,209.69,209.69,209.65,209.65,50700000.0
2008-06-10 20:58:00,209.65,209.67,209.58,209.66,112900000.0
2008-06-10 20:59:00,209.67,209.755,209.61,209.75,227100000.0
2008-06-10 21:00:00,209.75,209.755,209.69,209.72,103900000.0
2008-06-10 21:01:00,209.725,209.77,209.72,209.745,173300000.0
2008-06-10 21:02:00,209.745,209.75,209.69,209.71,91500000.0
2008-06-10 21:03:00,209.705,209.705,209.69,209.7,60200000.0
2008-06-10 21:04:00,209.7,209.705,209.695,209.7,45400000.0
2008-06-10 21:05:00,209.7,209.705,209.69,209.7,49300000.0
2008-06-10 21:06:00,209.705,209.72,209.695,209.695,63600000.0
2008-06-10 21:07:00,209.7,209.715,209.695,209.7,68200000.0
2008-06-10 21:08:00,209.7,209.72,209.665,209.72,161500000.0
2008-06-10 21:09:00,209.72,209.74,209.665,209.68,111500000.0
2008-06-10 21:10:00,209.68,209.705,209.675,209.69,69900000.0
2008-06-10 21:11:00,209.695,209.735,209.69,209.7,163900000.0
2008-06-10 21:12:00,209.695,209.715,209.685,209.705,77800000.0
2008-06-10 21:13:00,209.7,209.715,209.695,209.715,45200000.0
2008-06-10 21:14:00,209.71,209.735,209.71,209.735,47900000.0
2008-06-10 21:15:00,209.74,209.74,209.675,209.72,124500000.0
2008-06-10 21:16:00,209.715,209.74,209.715,209.715,78100000.0
2008-06-10 21:17:00,209.72,209.74,209.71,209.71,58800000.0
2008-06-10 21:18:00,209.71,209.73,209.71,209.72,44500000.0
2008-06-10 21:19:00,209.725,209.735,209.695,209.7,63200000.0
2008-06-10 21:20:00,209.71,209.755,209.695,209.7,130500000.0
2008-06-10 21:21:00,209.7,209.7,209.67,209.675,70400000.0
2008-06-10 21:22:00,209.675,209.695,209.67,209.69,49600000.0
2008-06-10 21:23:00,209.69,209.72,209.655,209.705,128200000.0
2008-06-10 21:24:00,209.705,209.74,209.69,209.71,140100000.0
2008-06-10 21:25:00,209.715,209.75,209.68,209.69,90600000.0
2008-06-10 21:26:00,209.69,209.71,209.68,209.69,46900000.0
2008-06-10 21:27:00,209.69,209.69,209.69,209.69,26400000.0
2008-06-10 21:28:00,209.69,209.74,209.66,209.66,76400000.0
2008-06-10 21:29:00,209.66,209.7,209.66,209.69,96000000.0
2008-06-10 21:30:00,209.685,209.685,209.65,209.66,103500000.0
2008-06-10 21:31:00,209.68,209.72,209.665,209.69,51600000.0
2008-06-10 21:32:00,209.71,209.72,209.68,209.7,99200000.0
2008-06-10 21:33:00,209.69,209.7,209.65,209.67,109900000.0
2008-06-10 21:34:00,209.67,209.67,209.63,209.65,130300000.0
2008-06-10 21:35:00,209.65,209.67,209.63,209.66,67000000.0
2008-06-10 21:36:00,209.65,209.65,209.62,209.62,88300000.0
2008-06-10 21:37:00,209.64,209.66,209.62,209.64,36600000.0
2008-06-10 21:38:00,209.64,209.67,209.63,209.64,44700000.0
2008-06-10 21:39:00,209.66,209.68,209.595,209.61,45000000.0
2008-06-10 21:40:00,209.61,209.64,209.61,209.62,83200000.0
2008-06-10 21:41:00,209.61,209.61,209.57,209.6,56900000.0
2008-06-10 21:42:00,209.6,209.62,209.6,209.62,46000000.0
2008-06-10 21:43:00,209.62,209.62,209.6,209.6,12000000.0
2008-06-10 21:44:00,209.605,209.62,209.6,209.6,19900000.0
2008-06-10 21:45:00,209.62,209.68,209.62,209.68,79300000.0
2008-06-10 21:46:00,209.68,209.68,209.64,209.64,42100000.0
2008-06-10 21:47:00,209.64,209.72,209.64,209.71,82200000.0
2008-06-10 21:48:00,209.71,209.72,209.7,209.705,38800000.0
2008-06-10 21:49:00,209.71,209.745,209.71,209.73,59600000.0
2008-06-10 21:50:00,209.73,209.81,209.715,209.785,116700000.0
2008-06-10 21:51:00,209.79,209.81,209.775,209.8,40000000.0
2008-06-10 21:52:00,209.805,209.82,209.79,209.8,53100000.0
2008-06-10 21:53:00,209.8,209.87,209.79,209.84,130600000.0
2008-06-10 21:54:00,209.82,209.87,209.82,209.835,69300000.0
2008-06-10 21:55:00,209.84,209.845,209.82,209.82,115600000.0
2008-06-10 21:56:00,209.82,209.82,209.78,209.785,105600000.0
2008-06-10 21:57:00,209.785,209.83,209.78,209.83,93200000.0
2008-06-10 21:58:00,209.815,209.83,209.8,209.81,31800000.0
2008-06-10 21:59:00,209.81,209.86,209.81,209.84,101700000.0
2008-06-10 22:00:00,209.84,209.85,209.79,209.79,70500000.0
2008-06-10 22:01:00,209.79,209.81,209.79,209.81,26100000.0
2008-06-10 22:02:00,209.81,209.81,209.81,209.81,4800000.0
2008-06-10 22:03:00,209.8,209.81,209.8,209.81,35600000.0
2008-06-10 22:04:00,209.81,209.86,209.81,209.84,69900000.0
2008-06-10 22:05:00,209.84,209.85,209.83,209.83,31300000.0
2008-06-10 22:06:00,209.83,209.86,209.83,209.85,32000000.0
2008-06-10 22:07:00,209.85,209.85,209.85,209.85,24000000.0
2008-06-10 22:08:00,209.85,209.85,209.85,209.85,12900000.0
2008-06-10 22:09:00,209.85,209.86,209.85,209.86,20600000.0
2008-06-10 22:10:00,209.86,209.88,209.86,209.87,75600000.0
2008-06-10 22:11:00,209.87,209.89,209.84,209.84,38100000.0
2008-06-10 22:12:00,209.84,209.85,209.84,209.84,46700000.0
2008-06-10 22:13:00,209.84,209.84,209.8,209.84,33900000.0
2008-06-10 22:14:00,209.84,209.85,209.84,209.85,20000000.0
2008-06-10 22:15:00,209.84,209.845,209.84,209.84,12200000.0
2008-06-10 22:16:00,209.84,209.84,209.84,209.84,2700000.0
2008-06-10 22:17:00,209.84,209.84,209.795,209.805,23300000.0
2008-06-10 22:18:00,209.795,209.805,209.79,209.79,12000000.0
2008-06-10 22:19:00,209.79,209.79,209.79,209.79,1500000.0
2008-06-10 22:20:00,209.79,209.79,209.79,209.79,5100000.0
2008-06-10 22:21:00,209.79,209.81,209.78,209.79,23000000.0
2008-06-10 22:22:00,209.8,209.81,209.77,209.77,46800000.0
2008-06-10 22:23:00,209.77,209.79,209.77,209.77,50300000.0
2008-06-10 22:24:00,209.77,209.78,209.75,209.77,60800000.0
2008-06-10 22:25:00,209.78,209.83,209.78,209.83,46700000.0
2008-06-10 22:26:00,209.83,209.83,209.8,209.8,12100000.0
2008-06-10 22:27:00,209.81,209.84,209.8,209.84,24500000.0
2008-06-10 22:28:00,209.82,209.84,209.82,209.84,4400000.0
2008-06-10 22:29:00,209.82,209.83,209.8,209.825,49000000.0
2008-06-10 22:30:00,209.835,209.85,209.81,209.82,47500000.0
2008-06-10 22:31:00,209.83,209.83,209.82,209.82,3800000.0
2008-06-10 22:32:00,209.8,209.8,209.75,209.77,52400000.0
2008-06-10 22:33:00,209.775,209.8,209.775,209.79,16300000.0
2008-06-10 22:34:00,209.8,209.85,209.8,209.8,47800000.0
2008-06-10 22:35:00,209.8,209.82,209.8,209.82,41600000.0
2008-06-10 22:36:00,209.82,209.82,209.78,209.79,45600000.0
2008-06-10 22:37:00,209.77,209.79,209.75,209.78,58200000.0
2008-06-10 22:38:00,209.77,209.77,209.76,209.77,9500000.0
2008-06-10 22:39:00,209.77,209.775,209.77,209.775,9400000.0
2008-06-10 22:40:00,209.775,209.79,209.77,209.79,23600000.0
2008-06-10 22:41:00,209.8,209.82,209.79,209.82,26800000.0
2008-06-10 22:42:00,209.82,209.83,209.8,209.83,20600000.0
2008-06-10 22:43:00,209.83,209.85,209.81,209.81,51600000.0
2008-06-10 22:44:00,209.81,209.86,209.81,209.85,71400000.0
2008-06-10 22:45:00,209.85,209.89,209.83,209.87,114600000.0
2008-06-10 22:46:00,209.86,209.87,209.82,209.84,81400000.0
2008-06-10 22:47:00,209.85,209.88,209.85,209.88,32100000.0
2008-06-10 22:48:00,209.88,209.95,209.86,209.95,124500000.0
2008-06-10 22:49:00,209.95,209.97,209.92,209.94,60500000.0
2008-06-10 22:50:00,209.95,209.96,209.92,209.92,25700000.0
2008-06-10 22:51:00,209.95,209.95,209.84,209.89,46900000.0
2008-06-10 22:52:00,209.88,209.97,209.87,209.9,78900000.0
2008-06-10 22:53:00,209.9,209.91,209.9,209.9,7600000.0
2008-06-10 22:54:00,209.91,209.91,209.86,209.89,58200000.0
2008-06-10 22:55:00,209.89,209.9,209.865,209.87,46000000.0
2008-06-10 22:56:00,209.87,209.965,209.87,209.94,68700000.0
2008-06-10 22:57:00,209.94,209.97,209.93,209.97,45400000.0
2008-06-10 22:58:00,209.97,209.99,209.95,209.97,64700000.0
2008-06-10 22:59:00,209.965,209.975,209.95,209.965,17400000.0
2008-06-10 23:00:00,209.96,209.96,209.92,209.92,12100000.0
2008-06-10 23:01:00,209.92,209.95,209.92,209.92,95200000.0
2008-06-10 23:02:00,209.94,209.94,209.94,209.94,4800000.0
2008-06-10 23:03:00,209.96,209.96,209.92,209.94,31200000.0
2008-06-10 23:04:00,209.94,209.94,209.92,209.92,26400000.0
2008-06-10 23:05:00,209.92,209.94,209.9,209.92,21900000.0
2008-06-10 23:06:00,209.92,209.93,209.92,209.93,9600000.0
2008-06-10 23:07:00,209.93,209.93,209.92,209.92,7200000.0
2008-06-10 23:08:00,209.91,209.91,209.89,209.89,46800000.0
2008-06-10 23:09:00,209.92,209.92,209.92,209.92,6800000.0
2008-06-10 23:10:00,209.92,209.92,209.91,209.91,18200000.0
2008-06-10 23:11:00,209.92,209.92,209.92,209.92,8100000.0
2008-06-10 23:12:00,209.91,209.91,209.91,209.91,7900000.0
2008-06-10 23:13:00,209.91,209.91,209.91,209.91,900000.0
2008-06-10 23:14:00,209.93,209.94,209.92,209.92,42100000.0
2008-06-10 23:15:00,209.92,209.92,209.92,209.92,900000.0
2008-06-10 23:16:00,209.92,209.94,209.92,209.94,10500000.0
2008-06-10 23:17:00,209.918,209.918,209.851,209.889,39000000.0
2008-06-10 23:18:00,209.92,209.92,209.91,209.915,31900000.0
2008-06-10 23:19:00,209.91,209.92,209.91,209.92,5300000.0
2008-06-10 23:20:00,209.92,209.92,209.91,209.91,6100000.0
2008-06-10 23:21:00,209.91,209.93,209.895,209.9,30500000.0
2008-06-10 23:22:00,209.9,209.93,209.9,209.93,8800000.0
2008-06-10 23:23:00,209.93,209.93,209.89,209.905,23200000.0
2008-06-10 23:24:00,209.905,209.905,209.9,209.9,6400000.0
2008-06-10 23:25:00,209.9,209.94,209.9,209.91,26800000.0
2008-06-10 23:26:00,209.92,209.925,209.905,209.915,33100000.0
2008-06-10 23:27:00,209.915,209.915,209.905,209.905,4800000.0
2008-06-10 23:28:00,209.905,209.915,209.905,209.915,10100000.0
2008-06-10 23:29:00,209.91,209.91,209.9,209.9,6900000.0
2008-06-10 23:30:00,209.9,209.9,209.9,209.9,5400000.0
2008-06-10 23:31:00,209.9,209.9,209.9,209.9,8100000.0
2008-06-10 23:32:00,209.9,209.94,209.89,209.89,12100000.0
2008-06-10 23:33:00,209.89,209.91,209.89,209.91,14100000.0
2008-06-10 23:34:00,209.92,209.93,209.9,209.9,45300000.0
2008-06-10 23:35:00,209.91,209.93,209.91,209.915,19800000.0
2008-06-10 23:36:00,209.91,209.92,209.9,209.92,9000000.0
2008-06-10 23:37:00,209.92,209.92,209.92,209.92,4800000.0
2008-06-10 23:38:00,209.89,209.92,209.89,209.895,53800000.0
2008-06-10 23:39:00,209.91,209.91,209.86,209.86,67000000.0
2008-06-10 23:40:00,209.86,209.885,209.86,209.86,21900000.0
2008-06-10 23:41:00,209.88,209.88,209.85,209.85,83000000.0
2008-06-10 23:42:00,209.85,209.87,209.815,209.84,203700000.0
2008-06-10 23:43:00,209.84,209.86,209.8,209.82,94100000.0
2008-06-10 23:44:00,209.82,209.83,209.82,209.82,15300000.0
2008-06-10 23:45:00,209.82,209.82,209.785,209.79,29700000.0
2008-06-10 23:46:00,209.79,209.84,209.79,209.81,113100000.0
2008-06-10 23:47:00,209.825,209.825,209.81,209.82,56100000.0
2008-06-10 23:48:00,209.82,209.82,209.82,209.82,7200000.0
2008-06-10 23:49:00,209.82,209.82,209.8,209.82,21000000.0
2008-06-10 23:50:00,209.8,209.81,209.8,209.81,27300000.0
2008-06-10 23:51:00,209.805,209.805,209.805,209.805,1800000.0
2008-06-10 23:52:00,209.82,209.82,209.8,209.805,26100000.0
2008-06-10 23:53:00,209.805,209.805,209.76,209.76,15800000.0
2008-06-10 23:54:00,209.76,209.76,209.76,209.76,3800000.0
2008-06-10 23:55:00,209.76,209.77,209.72,209.77,29200000.0
2008-06-10 23:56:00,209.76,209.76,209.76,209.76,13100000.0
2008-06-10 23:57:00,209.76,209.76,209.755,209.76,14300000.0
2008-06-10 23:58:00,209.76,209.76,209.76,209.76,9500000.0
2008-06-10 23:59:00,209.76,209.76,209.71,209.76,14100000.0
2008-06-11 00:00:00,209.76,209.76,209.71,209.76,36900000.0
2008-06-11 00:01:00,209.76,209.76,209.71,209.76,13800000.0
2008-06-11 00:02:00,209.76,209.76,209.76,209.76,9800000.0
2008-06-11 00:03:00,209.78,209.8,209.72,209.74,45700000.0
2008-06-11 00:04:00,209.75,209.75,209.74,209.74,4800000.0
2008-06-11 00:05:00,209.73,209.73,209.72,209.72,3400000.0
2008-06-11 00:06:00,209.705,209.705,209.705,209.705,100000.0
2008-06-11 00:07:00,209.72,209.74,209.72,209.74,6700000.0
2008-06-11 00:08:00,209.73,209.73,209.73,209.73,2400000.0
2008-06-11 00:09:00,209.72,209.75,209.72,209.73,22900000.0
2008-06-11 00:10:00,209.73,209.73,209.72,209.72,20400000.0
2008-06-11 00:11:00,209.72,209.72,209.72,209.72,3300000.0
2008-06-11 00:12:00,209.72,209.72,209.72,209.72,6900000.0
2008-06-11 00:13:00,209.696,209.696,209.662,209.677,79900000.0
2008-06-11 00:14:00,209.72,209.72,209.72,209.72,2700000.0
2008-06-11 00:15:00,209.72,209.72,209.72,209.72,1800000.0
2008-06-11 00:16:00,209.72,209.72,209.72,209.72,9000000.0
2008-06-11 00:17:00,209.72,209.725,209.72,209.72,3600000.0
2008-06-11 00:18:00,209.72,209.74,209.72,209.74,17200000.0
2008-06-11 00:19:00,209.73,209.73,209.73,209.73,900000.0
2008-06-11 00:20:00,209.735,209.75,209.735,209.74,5900000.0
2008-06-11 00:21:00,209.74,209.755,209.74,209.755,6100000.0
2008-06-11 00:22:00,209.735,209.765,209.735,209.765,4500000.0
2008-06-11 00:23:00,209.75,209.76,209.73,209.735,31500000.0
2008-06-11 00:24:00,209.73,209.73,209.73,209.73,16400000.0
2008-06-11 00:25:00,209.73,209.74,209.72,209.72,52300000.0
2008-06-11 00:26:00,209.72,209.74,209.72,209.72,32700000.0
2008-06-11 00:27:00,209.72,209.72,209.72,209.72,800000.0
2008-06-11 00:28:00,209.72,209.74,209.72,209.72,16200000.0
2008-06-11 00:29:00,209.72,209.72,209.72,209.72,400000.0
2008-06-11 00:30:00,209.72,209.72,209.72,209.72,1400000.0
2008-06-11 00:31:00,209.66,209.66,209.66,209.66,2800000.0
2008-06-11 00:32:00,209.675,209.72,209.675,209.72,2000000.0
2008-06-11 00:33:00,209.72,209.72,209.72,209.72,4000000.0
2008-06-11 00:34:00,209.72,209.72,209.72,209.72,1600000.0
2008-06-11 00:35:00,209.72,209.72,209.72,209.72,400000.0
2008-06-11 00:36:00,209.67,209.72,209.67,209.72,5200000.0
2008-06-11 00:37:00,209.72,209.72,209.72,209.72,1400000.0
2008-06-11 00:38:00,209.72,209.72,209.7,209.7,5300000.0
2008-06-11 00:39:00,209.632,209.663,209.61,209.61,61200000.0
2008-06-11 00:40:00,209.628,209.645,209.585,209.585,152200000.0
2008-06-11 00:41:00,209.615,209.647,209.591,209.591,24200000.0
2008-06-11 00:42:00,209.65,209.7,209.65,209.7,2200000.0
2008-06-11 00:43:00,209.65,209.7,209.65,209.65,2100000.0
2008-06-11 00:44:00,209.65,209.65,209.65,209.65,3200000.0
2008-06-11 00:45:00,209.65,209.655,209.65,209.65,8400000.0
2008-06-11 00:46:00,209.65,209.66,209.65,209.66,9900000.0
2008-06-11 00:47:00,209.66,209.68,209.65,209.68,16600000.0
2008-06-11 00:48:00,209.69,209.69,209.66,209.66,12400000.0
2008-06-11 00:49:00,209.66,209.66,209.66,209.66,11500000.0
2008-06-11 00:50:00,209.66,209.69,209.66,209.67,31100000.0
2008-06-11 00:51:00,209.665,209.665,209.665,209.665,900000.0
2008-06-11 00:52:00,209.665,209.67,209.665,209.665,5400000.0
2008-06-11 00:53:00,209.665,209.665,209.655,209.655,3600000.0
2008-06-11 00:54:00,209.655,209.655,209.64,209.65,11700000.0
2008-06-11 00:55:00,209.65,209.67,209.64,209.65,60500000.0
2008-06-11 00:56:00,209.66,209.67,209.66,209.67,12400000.0
2008-06-11 00:57:00,209.68,209.68,209.68,209.68,3300000.0
2008-06-11 00:58:00,209.67,209.68,209.67,209.68,3700000.0
2008-06-11 00:59:00,209.68,209.68,209.68,209.68,7500000.0
2008-06-11 01:00:00,209.69,209.69,209.67,209.67,22800000.0
2008-06-11 01:01:00,209.64,209.64,209.64,209.64,30500000.0
2008-06-11 01:02:00,209.64,209.64,209.62,209.64,14800000.0
2008-06-11 01:03:00,209.64,209.64,209.63,209.64,28800000.0
2008-06-11 01:04:00,209.64,209.64,209.64,209.64,26100000.0
2008-06-11 01:05:00,209.64,209.64,209.64,209.64,10800000.0
2008-06-11 01:06:00,209.64,209.66,209.64,209.66,66500000.0
2008-06-11 01:07:00,209.65,209.69,209.65,209.68,25200000.0
2008-06-11 01:08:00,209.68,209.68,209.68,209.68,4800000.0
2008-06-11 01:09:00,209.67,209.67,209.67,209.67,7000000.0
2008-06-11 01:10:00,209.615,209.636,209.568,209.619,198300000.0
2008-06-11 01:11:00,209.67,209.67,209.67,209.67,14000000.0
2008-06-11 01:12:00,209.67,209.67,209.67,209.67,6000000.0
2008-06-11 01:13:00,209.579,209.631,209.574,209.593,160500000.0
2008-06-11 01:14:00,209.68,209.68,209.67,209.67,28800000.0
2008-06-11 01:15:00,209.67,209.75,209.67,209.75,46400000.0
2008-06-11 01:16:00,209.74,209.74,209.73,209.73,18700000.0
2008-06-11 01:17:00,209.73,209.76,209.73,209.75,22200000.0
2008-06-11 01:18:00,209.76,209.8,209.74,209.78,65300000.0
2008-06-11 01:19:00,209.78,209.82,209.78,209.81,54800000.0
2008-06-11 01:20:00,209.82,209.82,209.79,209.8,44100000.0
2008-06-11 01:21:00,209.8,209.8,209.8,209.8,16800000.0
2008-06-11 01:22:00,209.79,209.8,209.79,209.8,97600000.0
2008-06-11 01:23:00,209.81,209.81,209.79,209.79,48000000.0
2008-06-11 01:24:00,209.79,209.795,209.79,209.79,31200000.0
2008-06-11 01:25:00,209.79,209.84,209.79,209.84,87500000.0
2008-06-11 01:26:00,209.845,209.89,209.83,209.85,108700000.0
2008-06-11 01:27:00,209.85,209.87,209.83,209.83,148900000.0
2008-06-11 01:28:00,209.82,209.83,209.82,209.83,38800000.0
2008-06-11 01:29:00,209.83,209.83,209.82,209.82,68200000.0
2008-06-11 01:30:00,209.82,209.83,209.82,209.82,28800000.0
2008-06-11 01:31:00,209.82,209.83,209.82,209.82,13700000.0
2008-06-11 01:32:00,209.82,209.855,209.82,209.84,37200000.0
2008-06-11 01:33:00,209.85,209.85,209.82,209.85,65700000.0
2008-06-11 01:34:00,209.85,209.89,209.84,209.87,63500000.0
2008-06-11 01:35:00,209.865,209.89,209.86,209.865,71700000.0
2008-06-11 01:36:00,209.865,209.865,209.85,209.85,46100000.0
2008-06-11 01:37:00,209.85,209.85,209.8,209.85,24100000.0
2008-06-11 01:38:00,209.8,209.85,209.8,209.85,10700000.0
2008-06-11 01:39:00,209.85,209.85,209.78,209.81,18300000.0
2008-06-11 01:40:00,209.76,209.81,209.74,209.78,16000000.0
2008-06-11 01:41:00,209.76,209.81,209.76,209.81,51100000.0
2008-06-11 01:42:00,209.82,209.82,209.81,209.81,7300000.0
2008-06-11 01:43:00,209.82,209.82,209.82,209.82,2400000.0
2008-06-11 01:44:00,209.81,209.83,209.8,209.83,13700000.0
2008-06-11 01:45:00,209.81,209.83,209.8,209.81,34600000.0
2008-06-11 01:46:00,209.79,209.79,209.78,209.78,16700000.0
2008-06-11 01:47:00,209.78,209.78,209.78,209.78,33000000.0
2008-06-11 01:48:00,209.77,209.78,209.77,209.78,44300000.0
2008-06-11 01:49:00,209.78,209.78,209.74,209.74,44900000.0
2008-06-11 01:50:00,209.74,209.74,209.665,209.665,94500000.0
2008-06-11 01:51:00,209.72,209.72,209.645,209.67,84800000.0
2008-06-11 01:52:00,209.67,209.7,209.67,209.69,57500000.0
2008-06-11 01:53:00,209.68,209.7,209.65,209.65,28900000.0
2008-06-11 01:54:00,209.67,209.67,209.62,209.67,15100000.0
2008-06-11 01:55:00,209.67,209.69,209.665,209.68,20600000.0
2008-06-11 01:56:00,209.68,209.71,209.68,209.7,54800000.0
2008-06-11 01:57:00,209.7,209.7,209.7,209.7,4300000.0
2008-06-11 01:58:00,209.7,209.7,209.7,209.7,3000000.0
2008-06-11 01:59:00,209.7,209.7,209.61,209.62,36600000.0
2008-06-11 02:00:00,209.62,209.62,209.6,209.62,130200000.0
2008-06-11 02:01:00,209.62,209.64,209.59,209.6,52600000.0
2008-06-11 02:02:00,209.6,209.64,209.58,209.64,173000000.0
2008-06-11 02:03:00,209.63,209.63,209.6,209.6,61100000.0
2008-06-11 02:04:00,209.6,209.61,209.59,209.605,94800000.0
2008-06-11 02:05:00,209.6,209.63,209.595,209.61,77700000.0
2008-06-11 02:06:00,209.61,209.7,209.61,209.7,129200000.0
2008-06-11 02:07:00,209.695,209.72,209.69,209.71,37700000.0
2008-06-11 02:08:00,209.71,209.805,209.71,209.785,95500000.0
2008-06-11 02:09:00,209.785,209.8,209.78,209.785,24700000.0
2008-06-11 02:10:00,209.785,209.79,209.78,209.78,42500000.0
2008-06-11 02:11:00,209.78,209.78,209.72,209.72,20600000.0
2008-06-11 02:12:00,209.72,209.73,209.72,209.72,40000000.0
2008-06-11 02:13:00,209.72,209.73,209.72,209.73,8900000.0
2008-06-11 02:14:00,209.73,209.755,209.73,209.75,35100000.0
2008-06-11 02:15:00,209.75,209.79,209.75,209.79,36400000.0
2008-06-11 02:16:00,209.8,209.81,209.67,209.68,141100000.0
2008-06-11 02:17:00,209.68,209.73,209.585,209.655,143500000.0
2008-06-11 02:18:00,209.65,209.66,209.62,209.62,152200000.0
2008-06-11 02:19:00,209.62,209.67,209.61,209.65,94100000.0
2008-06-11 02:20:00,209.65,209.69,209.65,209.69,68100000.0
2008-06-11 02:21:00,209.69,209.69,209.69,209.69,7600000.0
2008-06-11 02:22:00,209.67,209.67,209.66,209.66,23000000.0
2008-06-11 02:23:00,209.67,209.7,209.67,209.69,37100000.0
2008-06-11 02:24:00,209.7,209.77,209.69,209.75,94300000.0
2008-06-11 02:25:00,209.75,209.755,209.74,209.75,54900000.0
2008-06-11 02:26:00,209.75,209.75,209.74,209.75,29200000.0
2008-06-11 02:27:00,209.75,209.75,209.74,209.74,70000000.0
2008-06-11 02:28:00,209.74,209.745,209.74,209.74,12000000.0
2008-06-11 02:29:00,209.74,209.74,209.685,209.685,10500000.0
2008-06-11 02:30:00,209.685,209.74,209.68,209.685,46600000.0
2008-06-11 02:31:00,209.69,209.71,209.685,209.71,38500000.0
2008-06-11 02:32:00,209.72,209.72,209.69,209.69,71800000.0
2008-06-11 02:33:00,209.69,209.71,209.69,209.71,43800000.0
2008-06-11 02:34:00,209.71,209.79,209.69,209.755,123500000.0
2008-06-11 02:35:00,209.74,209.8,209.72,209.8,45100000.0
2008-06-11 02:36:00,209.8,209.82,209.755,209.81,84500000.0
2008-06-11 02:37:00,209.805,209.83,209.78,209.79,101600000.0
2008-06-11 02:38:00,209.79,209.8,209.785,209.79,51800000.0
2008-06-11 02:39:00,209.8,209.83,209.8,209.83,137300000.0
2008-06-11 02:40:00,209.825,209.83,209.81,209.81,70900000.0
2008-06-11 02:41:00,209.82,209.855,209.81,209.85,98600000.0
2008-06-11 02:42:00,209.85,209.87,209.81,209.815,168500000.0
2008-06-11 02:43:00,209.81,209.82,209.795,209.8,61200000.0
2008-06-11 02:44:00,209.8,209.8,209.79,209.79,49900000.0
2008-06-11 02:45:00,209.79,209.805,209.76,209.77,123500000.0
2008-06-11 02:46:00,209.78,209.8,209.77,209.8,122300000.0
2008-06-11 02:47:00,209.795,209.8,209.79,209.79,49100000.0
2008-06-11 02:48:00,209.795,209.83,209.795,209.81,45100000.0
2008-06-11 02:49:00,209.82,209.83,209.81,209.81,45300000.0
2008-06-11 02:50:00,209.82,209.83,209.81,209.81,17400000.0
2008-06-11 02:51:00,209.81,209.87,209.81,209.855,43800000.0
2008-06-11 02:52:00,209.85,209.885,209.815,209.815,76900000.0
2008-06-11 02:53:00,209.815,209.835,209.805,209.82,83700000.0
2008-06-11 02:54:00,209.82,209.84,209.79,209.81,140300000.0
2008-06-11 02:55:00,209.81,209.85,209.775,209.815,251200000.0
2008-06-11 02:56:00,209.82,209.82,209.79,209.8,111000000.0
2008-06-11 02:57:00,209.81,209.82,209.79,209.82,116900000.0
2008-06-11 02:58:00,209.815,209.82,209.78,209.82,89900000.0
2008-06-11 02:59:00,209.82,209.82,209.8,209.815,56500000.0
2008-06-11 03:00:00,209.81,209.81,209.795,209.81,15800000.0
2008-06-11 03:01:00,209.81,209.84,209.79,209.84,110700000.0
2008-06-11 03:02:00,209.84,209.93,209.84,209.93,108500000.0
2008-06-11 03:03:00,209.94,209.96,209.91,209.93,71300000.0
2008-06-11 03:04:00,209.93,209.97,209.89,209.915,127200000.0
2008-06-11 03:05:00,209.905,209.915,209.865,209.875,24100000.0
2008-06-11 03:06:00,209.875,209.9,209.825,209.84,151100000.0
2008-06-11 03:07:00,209.84,209.865,209.835,209.86,65700000.0
2008-06-11 03:08:00,209.86,209.92,209.86,209.92,64700000.0
2008-06-11 03:09:00,209.91,209.95,209.885,209.92,62100000.0
2008-06-11 03:10:00,209.94,209.97,209.92,209.93,44500000.0
2008-06-11 03:11:00,209.97,209.97,209.89,209.895,85700000.0
2008-06-11 03:12:00,209.91,209.91,209.885,209.9,70800000.0
2008-06-11 03:13:00,209.905,209.905,209.82,209.845,144200000.0
2008-06-11 03:14:00,209.85,209.85,209.805,209.835,194400000.0
2008-06-11 03:15:00,209.835,209.85,209.795,209.81,106600000.0
2008-06-11 03:16:00,209.8,209.81,209.76,209.78,130900000.0
2008-06-11 03:17:00,209.78,209.85,209.775,209.82,105200000.0
2008-06-11 03:18:00,209.82,209.84,209.82,209.84,126100000.0
2008-06-11 03:19:00,209.835,209.85,209.83,209.85,59000000.0
2008-06-11 03:20:00,209.84,209.85,209.82,209.825,108900000.0
2008-06-11 03:21:00,209.815,209.85,209.815,209.825,156300000.0
2008-06-11 03:22:00,209.83,209.86,209.83,209.86,99100000.0
2008-06-11 03:23:00,209.845,209.865,209.82,209.84,134600000.0
2008-06-11 03:24:00,209.83,209.83,209.795,209.82,54500000.0
2008-06-11 03:25:00,209.82,209.82,209.79,209.82,50600000.0
2008-06-11 03:26:00,209.82,209.83,209.81,209.82,42500000.0
2008-06-11 03:27:00,209.82,209.85,209.785,209.8,80900000.0
2008-06-11 03:28:00,209.785,209.79,209.775,209.78,15600000.0
2008-06-11 03:29:00,209.78,209.815,209.775,209.795,71800000.0
2008-06-11 03:30:00,209.8,209.83,209.79,209.815,84000000.0
2008-06-11 03:31:00,209.81,209.81,209.775,209.8,138800000.0
2008-06-11 03:32:00,209.81,209.825,209.785,209.79,80600000.0
2008-06-11 03:33:00,209.795,209.8,209.755,209.76,157300000.0
2008-06-11 03:34:00,209.76,209.78,209.71,209.77,163600000.0
2008-06-11 03:35:00,209.76,209.78,209.745,209.77,60700000.0
2008-06-11 03:36:00,209.77,209.78,209.77,209.77,13600000.0
2008-06-11 03:37:00,209.78,209.78,209.78,209.78,5700000.0
2008-06-11 03:38:00,209.78,209.785,209.78,209.785,32000000.0
2008-06-11 03:39:00,209.785,209.82,209.785,209.81,145000000.0
2008-06-11 03:40:00,209.81,209.82,209.775,209.78,96500000.0
2008-06-11 03:41:00,209.78,209.79,209.77,209.77,59600000.0
2008-06-11 03:42:00,209.77,209.77,209.75,209.75,26900000.0
2008-06-11 03:43:00,209.745,209.75,209.74,209.75,45100000.0
2008-06-11 03:44:00,209.75,209.77,209.75,209.76,34500000.0
2008-06-11 03:45:00,209.76,209.77,209.745,209.76,66800000.0
2008-06-11 03:46:00,209.76,209.76,209.74,209.75,74000000.0
2008-06-11 03:47:00,209.745,209.76,209.74,209.74,66400000.0
2008-06-11 03:48:00,209.74,209.74,209.72,209.72,65500000.0
2008-06-11 03:49:00,209.72,209.74,209.65,209.68,239100000.0
2008-06-11 03:50:00,209.69,209.72,209.655,209.68,116400000.0
2008-06-11 03:51:00,209.69,209.73,209.69,209.71,56800000.0
2008-06-11 03:52:00,209.71,209.74,209.71,209.74,50800000.0
2008-06-11 03:53:00,209.74,209.77,209.74,209.77,40600000.0
2008-06-11 03:54:00,209.765,209.765,209.735,209.745,4500000.0
2008-06-11 03:55:00,209.75,209.785,209.75,209.775,24600000.0
2008-06-11 03:56:00,209.743,209.776,209.688,209.745,40100000.0
2008-06-11 03:57:00,209.775,209.79,209.775,209.785,6900000.0
2008-06-11 03:58:00,209.785,209.785,209.765,209.765,26700000.0
2008-06-11 03:59:00,209.765,209.775,209.765,209.765,18600000.0
2008-06-11 04:00:00,209.77,209.78,209.77,209.78,58800000.0
2008-06-11 04:01:00,209.78,209.79,209.76,209.765,44200000.0
2008-06-11 04:02:00,209.76,209.79,209.76,209.775,69100000.0
2008-06-11 04:03:00,209.78,209.78,209.775,209.775,33500000.0
2008-06-11 04:04:00,209.775,209.815,209.775,209.815,125400000.0
2008-06-11 04:05:00,209.815,209.835,209.8,209.83,53300000.0
2008-06-11 04:06:00,209.83,209.83,209.725,209.73,212800000.0
2008-06-11 04:07:00,209.73,209.75,209.72,209.735,101700000.0
2008-06-11 04:08:00,209.735,209.745,209.71,209.72,81400000.0
2008-06-11 04:09:00,209.715,209.73,209.705,209.73,119900000.0
2008-06-11 04:10:00,209.73,209.745,209.725,209.725,41700000.0
2008-06-11 04:11:00,209.725,209.74,209.72,209.74,70600000.0
2008-06-11 04:12:00,209.74,209.74,209.725,209.74,42000000.0
2008-06-11 04:13:00,209.745,209.745,209.74,209.74,10500000.0
2008-06-11 04:14:00,209.74,209.775,209.74,209.77,59800000.0
2008-06-11 04:15:00,209.78,209.84,209.77,209.83,83900000.0
2008-06-11 04:16:00,209.835,209.88,209.83,209.835,63600000.0
2008-06-11 04:17:00,209.835,209.855,209.815,209.845,115900000.0
2008-06-11 04:18:00,209.85,209.855,209.84,209.84,23400000.0
2008-06-11 04:19:00,209.84,209.84,209.78,209.79,70500000.0
2008-06-11 04:20:00,209.79,209.79,209.77,209.77,54600000.0
2008-06-11 04:21:00,209.77,209.795,209.76,209.785,112400000.0
2008-06-11 04:22:00,209.775,209.775,209.74,209.75,114900000.0
2008-06-11 04:23:00,209.75,209.76,209.75,209.75,26100000.0
2008-06-11 04:24:00,209.75,209.76,209.745,209.75,31500000.0
2008-06-11 04:25:00,209.75,209.76,209.735,209.735,26500000.0
2008-06-11 04:26:00,209.735,209.755,209.735,209.755,33600000.0
2008-06-11 04:27:00,209.755,209.775,209.735,209.775,86600000.0
2008-06-11 04:28:00,209.775,209.795,209.77,209.78,67400000.0
2008-06-11 04:29:00,209.785,209.785,209.75,209.76,102600000.0
2008-06-11 04:30:00,209.76,209.8,209.76,209.79,102900000.0
2008-06-11 04:31:00,209.79,209.81,209.78,209.81,53900000.0
2008-06-11 04:32:00,209.805,209.805,209.77,209.77,64500000.0
2008-06-11 04:33:00,209.775,209.8,209.77,209.8,71800000.0
2008-06-11 04:34:00,209.8,209.8,209.78,209.78,50200000.0
2008-06-11 04:35:00,209.77,209.77,209.77,209.77,900000.0
2008-06-11 04:36:00,209.77,209.77,209.755,209.755,11800000.0
2008-06-11 04:37:00,209.75,209.84,209.75,209.83,188200000.0
2008-06-11 04:38:00,209.84,209.84,209.78,209.805,76400000.0
2008-06-11 04:39:00,209.81,209.83,209.81,209.83,44700000.0
2008-06-11 04:40:00,209.82,209.85,209.81,209.83,44100000.0
2008-06-11 04:41:00,209.83,209.83,209.81,209.81,25600000.0
2008-06-11 04:42:00,209.81,209.835,209.81,209.815,21700000.0
2008-06-11 04:43:00,209.81,209.825,209.81,209.825,3600000.0
2008-06-11 04:44:00,209.815,209.835,209.81,209.825,17700000.0
2008-06-11 04:45:00,209.83,209.835,209.815,209.825,19200000.0
2008-06-11 04:46:00,209.82,209.82,209.815,209.82,7800000.0
2008-06-11 04:47:00,209.815,209.82,209.8,209.82,16900000.0
2008-06-11 04:48:00,209.815,209.82,209.815,209.82,1800000.0
2008-06-11 04:49:00,209.815,209.815,209.81,209.81,3300000.0
2008-06-11 04:50:00,209.8,209.85,209.8,209.835,31300000.0
2008-06-11 04:51:00,209.835,209.85,209.83,209.85,34400000.0
2008-06-11 04:52:00,209.87,209.87,209.82,209.835,46100000.0
2008-06-11 04:53:00,209.835,209.87,209.835,209.865,21000000.0
2008-06-11 04:54:00,209.87,209.885,209.835,209.835,48100000.0
2008-06-11 04:55:00,209.84,209.84,209.78,209.78,45900000.0
2008-06-11 04:56:00,209.78,209.8,209.78,209.78,40400000.0
2008-06-11 04:57:00,209.78,209.785,209.78,209.78,53900000.0
2008-06-11 04:58:00,209.78,209.79,209.77,209.79,196300000.0
2008-06-11 04:59:00,209.79,209.815,209.78,209.81,120800000.0
2008-06-11 05:00:00,209.815,209.9,209.815,209.87,82500000.0
2008-06-11 05:01:00,209.87,209.94,209.87,209.925,55900000.0
2008-06-11 05:02:00,209.935,209.94,209.9,209.9,43000000.0
2008-06-11 05:03:00,209.895,209.9,209.88,209.9,29400000.0
2008-06-11 05:04:00,209.905,209.91,209.89,209.89,16800000.0
2008-06-11 05:05:00,209.89,209.89,209.87,209.87,51400000.0
2008-06-11 05:06:00,209.87,209.87,209.85,209.87,78600000.0
2008-06-11 05:07:00,209.87,209.87,209.83,209.83,34000000.0
2008-06-11 05:08:00,209.835,209.85,209.83,209.83,12900000.0
2008-06-11 05:09:00,209.83,209.85,209.83,209.85,37600000.0
2008-06-11 05:10:00,209.835,209.835,209.81,209.83,56400000.0
2008-06-11 05:11:00,209.83,209.85,209.83,209.845,21300000.0
2008-06-11 05:12:00,209.845,209.86,209.845,209.86,60500000.0
2008-06-11 05:13:00,209.86,209.86,209.84,209.86,33800000.0
2008-06-11 05:14:00,209.86,209.86,209.81,209.825,82900000.0
2008-06-11 05:15:00,209.825,209.825,209.82,209.82,6800000.0
2008-06-11 05:16:00,209.825,209.84,209.825,209.84,20600000.0
2008-06-11 05:17:00,209.84,209.84,209.83,209.84,37000000.0
2008-06-11 05:18:00,209.845,209.87,209.845,209.85,58300000.0
2008-06-11 05:19:00,209.855,209.865,209.85,209.85,67000000.0
2008-06-11 05:20:00,209.85,209.87,209.85,209.86,115100000.0
2008-06-11 05:21:00,209.86,209.86,209.845,209.845,13500000.0
2008-06-11 05:22:00,209.85,209.86,209.84,209.86,68700000.0
2008-06-11 05:23:00,209.86,209.86,209.85,209.85,12500000.0
2008-06-11 05:24:00,209.85,209.87,209.85,209.86,27600000.0
2008-06-11 05:25:00,209.85,209.865,209.85,209.86,82000000.0
2008-06-11 05:26:00,209.86,209.88,209.85,209.87,148300000.0
2008-06-11 05:27:00,209.87,209.88,209.87,209.88,25300000.0
2008-06-11 05:28:00,209.88,209.91,209.88,209.89,137200000.0
2008-06-11 05:29:00,209.89,209.91,209.89,209.91,61600000.0
2008-06-11 05:30:00,209.905,209.94,209.9,209.94,147800000.0
2008-06-11 05:31:00,209.925,209.93,209.905,209.91,87600000.0
2008-06-11 05:32:00,209.91,209.91,209.91,209.91,14700000.0
2008-06-11 05:33:00,209.91,209.93,209.89,209.91,142200000.0
2008-06-11 05:34:00,209.92,209.92,209.895,209.905,25000000.0
2008-06-11 05:35:00,209.9,209.9,209.9,209.9,900000.0
2008-06-11 05:36:00,209.9,209.91,209.9,209.905,11300000.0
2008-06-11 05:37:00,209.91,209.91,209.91,209.91,7500000.0
2008-06-11 05:38:00,209.91,209.955,209.91,209.94,69900000.0
2008-06-11 05:39:00,209.935,209.95,209.93,209.93,35400000.0
2008-06-11 05:40:00,209.92,209.92,209.915,209.915,25400000.0
2008-06-11 05:41:00,209.91,209.915,209.91,209.91,10000000.0
2008-06-11 05:42:00,209.91,209.91,209.88,209.89,33100000.0
2008-06-11 05:43:00,209.88,209.885,209.88,209.885,17700000.0
2008-06-11 05:44:00,209.885,209.885,209.885,209.885,7300000.0
2008-06-11 05:45:00,209.885,209.89,209.885,209.89,17000000.0
2008-06-11 05:46:00,209.89,209.93,209.89,209.91,42100000.0
2008-06-11 05:47:00,209.905,209.905,209.895,209.9,42100000.0
2008-06-11 05:48:00,209.9,209.9,209.895,209.9,33500000.0
2008-06-11 05:49:00,209.9,209.92,209.88,209.92,33600000.0
2008-06-11 05:50:00,209.91,209.94,209.9,209.94,34200000.0
2008-06-11 05:51:00,209.93,209.93,209.92,209.93,32300000.0
2008-06-11 05:52:00,209.92,209.92,209.9,209.905,62700000.0
2008-06-11 05:53:00,209.9,209.9,209.9,209.9,10500000.0
2008-06-11 05:54:00,209.9,209.92,209.9,209.91,14200000.0
2008-06-11 05:55:00,209.9,209.94,209.9,209.935,29800000.0
2008-06-11 05:56:00,209.935,209.97,209.935,209.97,67600000.0
2008-06-11 05:57:00,209.965,209.98,209.95,209.98,27900000.0
2008-06-11 05:58:00,209.97,209.99,209.93,209.935,91100000.0
2008-06-11 05:59:00,209.935,209.945,209.925,209.94,60000000.0
2008-06-11 06:00:00,209.945,210.015,209.94,210.005,20100000.0
2008-06-11 06:01:00,210.0,210.04,209.985,209.995,69300000.0
2008-06-11 06:02:00,209.99,210.04,209.99,210.035,57300000.0
2008-06-11 06:03:00,210.035,210.04,210.01,210.02,60000000.0
2008-06-11 06:04:00,210.02,210.04,210.02,210.02,49600000.0
2008-06-11 06:05:00,210.02,210.02,209.98,209.99,84400000.0
2008-06-11 06:06:00,209.995,210.025,209.995,210.005,62200000.0
2008-06-11 06:07:00,210.005,210.005,210.005,210.005,6300000.0
2008-06-11 06:08:00,210.005,210.005,210.0,210.0,3700000.0
2008-06-11 06:09:00,210.0,210.005,209.99,209.995,47400000.0
2008-06-11 06:10:00,209.995,209.995,209.965,209.975,113700000.0
2008-06-11 06:11:00,209.975,209.985,209.965,209.985,32500000.0
2008-06-11 06:12:00,209.985,209.99,209.965,209.99,28900000.0
2008-06-11 06:13:00,209.99,210.005,209.985,209.985,101300000.0
2008-06-11 06:14:00,209.99,210.01,209.99,210.01,64000000.0
2008-06-11 06:15:00,210.01,210.01,209.99,210.01,32500000.0
2008-06-11 06:16:00,210.01,210.04,210.01,210.015,68300000.0
2008-06-11 06:17:00,210.015,210.03,209.99,210.01,60000000.0
2008-06-11 06:18:00,210.01,210.01,209.975,209.985,66000000.0
2008-06-11 06:19:00,209.99,209.99,209.965,209.965,75000000.0
2008-06-11 06:20:00,209.97,210.0,209.97,209.99,115600000.0
2008-06-11 06:21:00,209.99,209.99,209.97,209.99,50300000.0
2008-06-11 06:22:00,209.99,209.99,209.97,209.99,13200000.0
2008-06-11 06:23:00,209.97,210.0,209.97,210.0,52400000.0
2008-06-11 06:24:00,210.0,210.01,209.99,209.99,70500000.0
2008-06-11 06:25:00,209.99,210.01,209.99,210.01,29600000.0
2008-06-11 06:26:00,210.02,210.05,210.01,210.02,90000000.0
2008-06-11 06:27:00,210.015,210.03,209.98,210.015,121000000.0
2008-06-11 06:28:00,210.035,210.035,209.985,210.03,82900000.0
2008-06-11 06:29:00,210.045,210.06,210.015,210.05,75200000.0
2008-06-11 06:30:00,210.06,210.07,210.04,210.065,61500000.0
2008-06-11 06:31:00,210.065,210.085,210.035,210.06,183100000.0
2008-06-11 06:32:00,210.06,210.065,210.025,210.03,215300000.0
2008-06-11 06:33:00,210.03,210.065,210.025,210.04,88100000.0
2008-06-11 06:34:00,210.05,210.06,210.04,210.05,15700000.0
2008-06-11 06:35:00,210.055,210.125,210.04,210.065,168000000.0
2008-06-11 06:36:00,210.06,210.065,210.03,210.04,165000000.0
2008-06-11 06:37:00,210.04,210.04,210.03,210.03,61400000.0
2008-06-11 06:38:00,210.03,210.03,209.99,210.0,115600000.0
2008-06-11 06:39:00,210.0,210.18,210.0,210.07,273300000.0
2008-06-11 06:40:00,210.07,210.145,210.04,210.14,217500000.0
2008-06-11 06:41:00,210.135,210.355,210.135,210.355,186800000.0
2008-06-11 06:42:00,210.345,210.36,210.28,210.285,182100000.0
2008-06-11 06:43:00,210.28,210.285,210.245,210.28,143400000.0
2008-06-11 06:44:00,210.28,210.375,210.27,210.36,263200000.0
2008-06-11 06:45:00,210.36,210.405,210.34,210.34,139600000.0
2008-06-11 06:46:00,210.34,210.365,210.27,210.35,243500000.0
2008-06-11 06:47:00,210.345,210.36,210.33,210.35,91600000.0
2008-06-11 06:48:00,210.35,210.36,210.31,210.335,103200000.0
2008-06-11 06:49:00,210.335,210.34,210.295,210.315,53800000.0
2008-06-11 06:50:00,210.315,210.385,210.29,210.38,135200000.0
2008-06-11 06:51:00,210.4,210.4,210.37,210.38,172900000.0
2008-06-11 06:52:00,210.38,210.42,210.37,210.4,100700000.0
2008-06-11 06:53:00,210.4,210.42,210.4,210.42,28900000.0
2008-06-11 06:54:00,210.42,210.49,210.405,210.43,150400000.0
2008-06-11 06:55:00,210.43,210.465,210.42,210.445,88400000.0
2008-06-11 06:56:00,210.445,210.53,210.445,210.465,112300000.0
2008-06-11 06:57:00,210.465,210.525,210.45,210.465,116700000.0
2008-06-11 06:58:00,210.46,210.46,210.41,210.41,122100000.0
2008-06-11 06:59:00,210.41,210.415,210.36,210.375,90000000.0
2008-06-11 07:00:00,210.375,210.4,210.34,210.38,141800000.0
2008-06-11 07:01:00,210.38,210.465,210.37,210.42,82200000.0
2008-06-11 07:02:00,210.415,210.485,210.415,210.485,89900000.0
2008-06-11 07:03:00,210.48,210.5,210.43,210.44,56600000.0
2008-06-11 07:04:00,210.44,210.475,210.425,210.46,96800000.0
2008-06-11 07:05:00,210.45,210.62,210.45,210.48,138400000.0
2008-06-11 07:06:00,210.485,210.6,210.48,210.55,103500000.0
2008-06-11 07:07:00,210.55,210.57,210.54,210.57,98600000.0
2008-06-11 07:08:00,210.57,210.59,210.565,210.575,73900000.0
2008-06-11 07:09:00,210.575,210.595,210.56,210.585,47100000.0
2008-06-11 07:10:00,210.585,210.61,210.515,210.61,88600000.0
2008-06-11 07:11:00,210.59,210.62,210.52,210.53,55700000.0
2008-06-11 07:12:00,210.525,210.525,210.44,210.47,92700000.0
2008-06-11 07:13:00,210.475,210.535,210.47,210.475,58100000.0
2008-06-11 07:14:00,210.485,210.495,210.465,210.465,43000000.0
2008-06-11 07:15:00,210.47,210.5,210.46,210.495,48100000.0
2008-06-11 07:16:00,210.485,210.53,210.48,210.53,27900000.0
2008-06-11 07:17:00,210.53,210.605,210.52,210.52,83300000.0
2008-06-11 07:18:00,210.51,210.605,210.51,210.555,74300000.0
2008-06-11 07:19:00,210.55,210.56,210.535,210.545,51200000.0
2008-06-11 07:20:00,210.54,210.625,210.54,210.59,39100000.0
2008-06-11 07:21:00,210.57,210.59,210.55,210.56,98000000.0
2008-06-11 07:22:00,210.56,210.57,210.525,210.545,25500000.0
2008-06-11 07:23:00,210.54,210.56,210.52,210.535,42000000.0
2008-06-11 07:24:00,210.535,210.54,210.47,210.505,192000000.0
2008-06-11 07:25:00,210.505,210.56,210.485,210.56,194100000.0
2008-06-11 07:26:00,210.58,210.61,210.54,210.58,87600000.0
2008-06-11 07:27:00,210.57,210.59,210.57,210.57,15200000.0
2008-06-11 07:28:00,210.56,210.6,210.56,210.575,64500000.0
2008-06-11 07:29:00,210.575,210.64,210.575,210.6,91200000.0
2008-06-11 07:30:00,210.6,210.62,210.555,210.58,88400000.0
2008-06-11 07:31:00,210.575,210.59,210.53,210.555,57000000.0
2008-06-11 07:32:00,210.555,210.555,210.525,210.54,20900000.0
2008-06-11 07:33:00,210.535,210.56,210.52,210.56,34300000.0
2008-06-11 07:34:00,210.555,210.57,210.535,210.555,34200000.0
2008-06-11 07:35:00,210.56,210.56,210.52,210.52,24800000.0
2008-06-11 07:36:00,210.52,210.57,210.51,210.56,67000000.0
2008-06-11 07:37:00,210.56,210.595,210.55,210.55,95200000.0
2008-06-11 07:38:00,210.545,210.55,210.515,210.52,101800000.0
2008-06-11 07:39:00,210.52,210.53,210.485,210.51,94800000.0
2008-06-11 07:40:00,210.51,210.515,210.475,210.475,54300000.0
2008-06-11 07:41:00,210.47,210.49,210.47,210.48,41700000.0
2008-06-11 07:42:00,210.48,210.49,210.465,210.48,81300000.0
2008-06-11 07:43:00,210.475,210.51,210.475,210.495,79400000.0
2008-06-11 07:44:00,210.495,210.495,210.47,210.47,47900000.0
2008-06-11 07:45:00,210.47,210.47,210.42,210.42,132000000.0
2008-06-11 07:46:00,210.425,210.45,210.42,210.45,107600000.0
2008-06-11 07:47:00,210.45,210.45,210.35,210.355,201000000.0
2008-06-11 07:48:00,210.36,210.415,210.355,210.415,52200000.0
2008-06-11 07:49:00,210.405,210.415,210.4,210.415,12300000.0
2008-06-11 07:50:00,210.415,210.425,210.38,210.405,143400000.0
2008-06-11 07:51:00,210.4,210.4,210.37,210.38,47600000.0
2008-06-11 07:52:00,210.37,210.435,210.365,210.43,240900000.0
2008-06-11 07:53:00,210.43,210.43,210.395,210.43,99900000.0
2008-06-11 07:54:00,210.43,210.45,210.395,210.415,143600000.0
2008-06-11 07:55:00,210.415,210.435,210.4,210.41,90300000.0
2008-06-11 07:56:00,210.425,210.44,210.41,210.44,69200000.0
2008-06-11 07:57:00,210.44,210.44,210.425,210.435,32500000.0
2008-06-11 07:58:00,210.435,210.44,210.425,210.44,19800000.0
2008-06-11 07:59:00,210.45,210.51,210.445,210.49,170400000.0
2008-06-11 08:00:00,210.485,210.58,210.485,210.515,226600000.0
2008-06-11 08:01:00,210.515,210.54,210.515,210.53,173100000.0
2008-06-11 08:02:00,210.53,210.555,210.53,210.545,209100000.0
2008-06-11 08:03:00,210.555,210.56,210.53,210.53,179800000.0
2008-06-11 08:04:00,210.53,210.53,210.53,210.53,66500000.0
2008-06-11 08:05:00,210.53,210.56,210.49,210.555,206000000.0
2008-06-11 08:06:00,210.56,210.605,210.555,210.6,111500000.0
2008-06-11 08:07:00,210.6,210.6,210.54,210.545,144500000.0
2008-06-11 08:08:00,210.55,210.6,210.545,210.565,160200000.0
2008-06-11 08:09:00,210.575,210.61,210.54,210.57,191300000.0
2008-06-11 08:10:00,210.57,210.6,210.57,210.59,235900000.0
2008-06-11 08:11:00,210.59,210.59,210.55,210.56,232800000.0
2008-06-11 08:12:00,210.58,210.58,210.52,210.54,153200000.0
2008-06-11 08:13:00,210.54,210.57,210.505,210.51,228300000.0
2008-06-11 08:14:00,210.51,210.52,210.47,210.48,317700000.0
2008-06-11 08:15:00,210.47,210.5,210.44,210.44,139400000.0
2008-06-11 08:16:00,210.435,210.46,210.425,210.46,151000000.0
2008-06-11 08:17:00,210.46,210.5,210.45,210.465,156700000.0
2008-06-11 08:18:00,210.46,210.5,210.45,210.5,242800000.0
2008-06-11 08:19:00,210.5,210.5,210.45,210.46,171300000.0
2008-06-11 08:20:00,210.465,210.48,210.45,210.45,209300000.0
2008-06-11 08:21:00,210.45,210.45,210.45,210.45,177500000.0
2008-06-11 08:22:00,210.45,210.45,210.45,210.45,141800000.0
2008-06-11 08:23:00,210.45,210.45,210.45,210.45,137000000.0
2008-06-11 08:24:00,210.45,210.46,210.4,210.4,187500000.0
2008-06-11 08:25:00,210.4,210.43,210.39,210.39,175300000.0
2008-06-11 08:26:00,210.41,210.41,210.345,210.36,202400000.0
2008-06-11 08:27:00,210.36,210.36,210.33,210.34,235000000.0
2008-06-11 08:28:00,210.35,210.37,210.305,210.34,336300000.0
2008-06-11 08:29:00,210.345,210.39,210.33,210.36,267100000.0
2008-06-11 08:30:00,210.36,210.4,210.36,210.39,179900000.0
2008-06-11 08:31:00,210.39,210.46,210.385,210.44,207300000.0
2008-06-11 08:32:00,210.45,210.525,210.42,210.51,211800000.0
2008-06-11 08:33:00,210.515,210.535,210.46,210.48,366300000.0
2008-06-11 08:34:00,210.48,210.52,210.47,210.48,173500000.0
2008-06-11 08:35:00,210.48,210.52,210.48,210.51,296300000.0
2008-06-11 08:36:00,210.51,210.52,210.47,210.515,236400000.0
2008-06-11 08:37:00,210.515,210.525,210.5,210.51,120900000.0
2008-06-11 08:38:00,210.51,210.57,210.505,210.54,92600000.0
2008-06-11 08:39:00,210.54,210.55,210.49,210.505,183100000.0
2008-06-11 08:40:00,210.505,210.55,210.49,210.51,237200000.0
2008-06-11 08:41:00,210.51,210.59,210.49,210.585,177200000.0
2008-06-11 08:42:00,210.59,210.59,210.54,210.54,230500000.0
2008-06-11 08:43:00,210.54,210.56,210.52,210.54,190900000.0
2008-06-11 08:44:00,210.54,210.59,210.535,210.565,144500000.0
2008-06-11 08:45:00,210.565,210.59,210.565,210.565,90200000.0
2008-06-11 08:46:00,210.57,210.6,210.565,210.58,221700000.0
2008-06-11 08:47:00,210.58,210.6,210.565,210.6,83500000.0
2008-06-11 08:48:00,210.59,210.595,210.485,210.51,235100000.0
2008-06-11 08:49:00,210.505,210.53,210.475,210.53,133800000.0
2008-06-11 08:50:00,210.53,210.545,210.455,210.475,225100000.0
2008-06-11 08:51:00,210.475,210.48,210.43,210.47,108100000.0
2008-06-11 08:52:00,210.475,210.49,210.4,210.41,243100000.0
2008-06-11 08:53:00,210.41,210.445,210.395,210.44,253200000.0
2008-06-11 08:54:00,210.435,210.44,210.355,210.38,269000000.0
2008-06-11 08:55:00,210.38,210.4,210.34,210.34,141800000.0
2008-06-11 08:56:00,210.34,210.39,210.325,210.37,250900000.0
2008-06-11 08:57:00,210.37,210.39,210.27,210.27,257100000.0
2008-06-11 08:58:00,210.27,210.36,210.24,210.34,238600000.0
2008-06-11 08:59:00,210.34,210.37,210.26,210.26,292400000.0
2008-06-11 09:00:00,210.26,210.275,210.21,210.27,364200000.0
2008-06-11 09:01:00,210.27,210.36,210.27,210.35,197800000.0
2008-06-11 09:02:00,210.35,210.37,210.29,210.35,370500000.0
2008-06-11 09:03:00,210.33,210.36,210.32,210.32,233400000.0
2008-06-11 09:04:00,210.32,210.41,210.32,210.34,313600000.0
2008-06-11 09:05:00,210.34,210.34,210.28,210.28,215900000.0
2008-06-11 09:06:00,210.28,210.32,210.26,210.3,148000000.0
2008-06-11 09:07:00,210.3,210.38,210.28,210.37,70600000.0
2008-06-11 09:08:00,210.36,210.42,210.34,210.405,227200000.0
2008-06-11 09:09:00,210.415,210.42,210.38,210.4,151300000.0
2008-06-11 09:10:00,210.405,210.43,210.38,210.43,220500000.0
2008-06-11 09:11:00,210.43,210.45,210.39,210.41,145200000.0
2008-06-11 09:12:00,210.42,210.46,210.41,210.42,204400000.0
2008-06-11 09:13:00,210.42,210.48,210.42,210.47,224800000.0
2008-06-11 09:14:00,210.47,210.51,210.405,210.405,229800000.0
2008-06-11 09:15:00,210.41,210.41,210.335,210.36,286900000.0
2008-06-11 09:16:00,210.36,210.36,210.32,210.35,200600000.0
2008-06-11 09:17:00,210.35,210.35,210.255,210.255,253800000.0
2008-06-11 09:18:00,210.255,210.31,210.24,210.25,186100000.0
2008-06-11 09:19:00,210.25,210.27,210.19,210.205,176100000.0
2008-06-11 09:20:00,210.205,210.24,210.205,210.21,90500000.0
2008-06-11 09:21:00,210.21,210.235,210.21,210.23,89600000.0
2008-06-11 09:22:00,210.23,210.31,210.23,210.3,112600000.0
2008-06-11 09:23:00,210.29,210.31,210.28,210.3,27800000.0
2008-06-11 09:24:00,210.29,210.29,210.195,210.195,172800000.0
2008-06-11 09:25:00,210.19,210.24,210.19,210.19,139900000.0
2008-06-11 09:26:00,210.19,210.2,210.11,210.11,239400000.0
2008-06-11 09:27:00,210.11,210.14,210.06,210.14,331700000.0
2008-06-11 09:28:00,210.15,210.18,210.13,210.18,164600000.0
2008-06-11 09:29:00,210.19,210.21,210.15,210.15,143000000.0
2008-06-11 09:30:00,210.16,210.21,210.15,210.185,162300000.0
2008-06-11 09:31:00,210.18,210.18,210.135,210.16,87800000.0
2008-06-11 09:32:00,210.16,210.165,210.065,210.065,86200000.0
2008-06-11 09:33:00,210.06,210.1,210.055,210.1,112200000.0
2008-06-11 09:34:00,210.09,210.11,210.07,210.09,167800000.0
2008-06-11 09:35:00,210.09,210.12,210.065,210.08,156300000.0
2008-06-11 09:36:00,210.08,210.09,210.01,210.04,171400000.0
2008-06-11 09:37:00,210.04,210.155,210.04,210.155,226800000.0
2008-06-11 09:38:00,210.17,210.21,210.14,210.17,138300000.0
2008-06-11 09:39:00,210.17,210.2,210.145,210.17,165300000.0
2008-06-11 09:40:00,210.175,210.19,210.17,210.18,173800000.0
2008-06-11 09:41:00,210.18,210.19,210.16,210.17,137300000.0
2008-06-11 09:42:00,210.16,210.18,210.15,210.16,138600000.0
2008-06-11 09:43:00,210.16,210.19,210.14,210.15,126300000.0
2008-06-11 09:44:00,210.15,210.15,210.1,210.125,230400000.0
2008-06-11 09:45:00,210.13,210.205,210.13,210.2,109500000.0
2008-06-11 09:46:00,210.21,210.21,210.165,210.19,132900000.0
2008-06-11 09:47:00,210.19,210.23,210.18,210.22,126500000.0
2008-06-11 09:48:00,210.22,210.22,210.2,210.22,96800000.0
2008-06-11 09:49:00,210.22,210.27,210.22,210.25,172600000.0
2008-06-11 09:50:00,210.25,210.29,210.225,210.225,117800000.0
2008-06-11 09:51:00,210.23,210.25,210.215,210.23,193800000.0
2008-06-11 09:52:00,210.23,210.25,210.19,210.2,240200000.0
2008-06-11 09:53:00,210.185,210.225,210.18,210.21,223300000.0
2008-06-11 09:54:00,210.21,210.215,210.185,210.2,124600000.0
2008-06-11 09:55:00,210.2,210.28,210.185,210.26,316100000.0
2008-06-11 09:56:00,210.27,210.27,210.23,210.23,180800000.0
2008-06-11 09:57:00,210.23,210.27,210.22,210.23,179500000.0
2008-06-11 09:58:00,210.23,210.23,210.2,210.21,173800000.0
2008-06-11 09:59:00,210.22,210.23,210.18,210.21,341600000.0
2008-06-11 10:00:00,210.19,210.24,210.17,210.23,170300000.0
2008-06-11 10:01:00,210.21,210.21,210.17,210.21,163100000.0
2008-06-11 10:02:00,210.23,210.23,210.17,210.19,252100000.0
2008-06-11 10:03:00,210.19,210.19,210.05,210.055,173100000.0
2008-06-11 10:04:00,210.055,210.11,210.04,210.08,135100000.0
2008-06-11 10:05:00,210.07,210.09,209.99,210.045,321600000.0
2008-06-11 10:06:00,210.07,210.1,210.05,210.1,256400000.0
2008-06-11 10:07:00,210.1,210.1,210.06,210.09,146200000.0
2008-06-11 10:08:00,210.08,210.1,210.06,210.1,113200000.0
2008-06-11 10:09:00,210.1,210.155,210.1,210.13,96900000.0
2008-06-11 10:10:00,210.14,210.14,210.09,210.09,61900000.0
2008-06-11 10:11:00,210.09,210.11,210.015,210.02,214000000.0
2008-06-11 10:12:00,210.02,210.04,210.01,210.04,173900000.0
2008-06-11 10:13:00,210.04,210.07,210.04,210.05,55500000.0
2008-06-11 10:14:00,210.05,210.07,210.03,210.04,122100000.0
2008-06-11 10:15:00,210.045,210.08,210.04,210.05,154500000.0
2008-06-11 10:16:00,210.05,210.1,209.95,210.005,236500000.0
2008-06-11 10:17:00,209.98,210.16,209.98,210.02,261700000.0
2008-06-11 10:18:00,210.02,210.15,210.0,210.05,355500000.0
2008-06-11 10:19:00,210.05,210.13,210.045,210.06,334200000.0
2008-06-11 10:20:00,210.06,210.145,210.05,210.11,282800000.0
2008-06-11 10:21:00,210.115,210.12,210.04,210.12,279100000.0
2008-06-11 10:22:00,210.12,210.19,210.105,210.175,204400000.0
2008-06-11 10:23:00,210.17,210.4,210.165,210.39,385300000.0
2008-06-11 10:24:00,210.385,210.42,210.32,210.4,323800000.0
2008-06-11 10:25:00,210.4,210.41,210.355,210.355,224400000.0
2008-06-11 10:26:00,210.35,210.36,210.26,210.345,331500000.0
2008-06-11 10:27:00,210.34,210.365,210.32,210.355,88000000.0
2008-06-11 10:28:00,210.35,210.35,210.27,210.27,324100000.0
2008-06-11 10:29:00,210.27,210.29,210.11,210.12,223190000.0
2008-06-11 10:30:00,210.1,210.1,209.85,209.95,233100000.0
2008-06-11 10:31:00,209.94,209.97,209.69,209.785,421200000.0
2008-06-11 10:32:00,209.785,209.91,209.775,209.91,346800000.0
2008-06-11 10:33:00,209.915,209.95,209.91,209.92,98800000.0
2008-06-11 10:34:00,209.94,209.94,209.87,209.9,290200000.0
2008-06-11 10:35:00,209.905,209.94,209.86,209.87,235500000.0
2008-06-11 10:36:00,209.87,209.9,209.745,209.77,366200000.0
2008-06-11 10:37:00,209.77,209.86,209.77,209.79,136300000.0
2008-06-11 10:38:00,209.79,209.83,209.67,209.67,233900000.0
2008-06-11 10:39:00,209.68,209.78,209.665,209.78,223800000.0
2008-06-11 10:40:00,209.78,209.83,209.77,209.8,190400000.0
2008-06-11 10:41:00,209.82,209.82,209.735,209.75,245500000.0
2008-06-11 10:42:00,209.75,209.83,209.75,209.81,168800000.0
2008-06-11 10:43:00,209.815,209.93,209.79,209.92,203200000.0
2008-06-11 10:44:00,209.92,209.95,209.9,209.9,233700000.0
2008-06-11 10:45:00,209.9,209.9,209.83,209.84,152000000.0
2008-06-11 10:46:00,209.83,209.84,209.77,209.77,195800000.0
2008-06-11 10:47:00,209.77,209.8,209.72,209.8,147100000.0
2008-06-11 10:48:00,209.795,209.88,209.78,209.875,217800000.0
2008-06-11 10:49:00,209.87,209.9,209.845,209.89,141800000.0
2008-06-11 10:50:00,209.88,210.02,209.88,210.0,315400000.0
2008-06-11 10:51:00,210.005,210.005,209.94,209.98,220000000.0
2008-06-11 10:52:00,209.985,210.07,209.985,210.0,135500000.0
2008-06-11 10:53:00,209.995,210.04,209.97,210.04,209200000.0
2008-06-11 10:54:00,210.06,210.07,210.02,210.03,158800000.0
2008-06-11 10:55:00,210.03,210.05,210.0,210.03,316700000.0
2008-06-11 10:56:00,210.02,210.03,209.98,209.98,161500000.0
2008-06-11 10:57:00,209.99,210.06,209.99,210.055,135200000.0
2008-06-11 10:58:00,210.045,210.07,210.04,210.07,120800000.0
2008-06-11 10:59:00,210.07,210.12,210.065,210.115,217900000.0
2008-06-11 11:00:00,210.13,210.18,210.09,210.13,276500000.0
2008-06-11 11:01:00,210.125,210.145,210.09,210.13,191700000.0
2008-06-11 11:02:00,210.14,210.21,210.14,210.16,262200000.0
2008-06-11 11:03:00,210.16,210.2,210.15,210.18,216200000.0
2008-06-11 11:04:00,210.17,210.19,210.15,210.15,254000000.0
2008-06-11 11:05:00,210.155,210.17,210.08,210.08,258700000.0
2008-06-11 11:06:00,210.09,210.09,210.02,210.04,229100000.0
2008-06-11 11:07:00,210.04,210.07,210.005,210.02,170800000.0
2008-06-11 11:08:00,210.04,210.05,209.985,209.99,146500000.0
2008-06-11 11:09:00,209.99,210.0,209.96,209.99,154000000.0
2008-06-11 11:10:00,209.99,210.01,209.97,209.98,153400000.0
2008-06-11 11:11:00,209.98,209.98,209.925,209.95,222300000.0
2008-06-11 11:12:00,209.95,209.97,209.93,209.93,145700000.0
2008-06-11 11:13:00,209.92,209.925,209.885,209.9,183100000.0
2008-06-11 11:14:00,209.9,209.91,209.81,209.84,220600000.0
2008-06-11 11:15:00,209.84,209.98,209.83,209.96,226300000.0
2008-06-11 11:16:00,209.96,210.02,209.955,209.975,117600000.0
2008-06-11 11:17:00,209.98,210.0,209.97,209.98,127000000.0
2008-06-11 11:18:00,209.975,210.01,209.96,209.97,181700000.0
2008-06-11 11:19:00,209.97,209.97,209.91,209.92,132100000.0
2008-06-11 11:20:00,209.92,209.96,209.87,209.87,187300000.0
2008-06-11 11:21:00,209.87,209.94,209.87,209.91,152600000.0
2008-06-11 11:22:00,209.92,209.92,209.845,209.905,248500000.0
2008-06-11 11:23:00,209.91,209.91,209.83,209.83,248200000.0
2008-06-11 11:24:00,209.83,209.88,209.81,209.82,310200000.0
2008-06-11 11:25:00,209.82,209.83,209.715,209.79,277200000.0
2008-06-11 11:26:00,209.78,209.86,209.775,209.84,138600000.0
2008-06-11 11:27:00,209.84,209.86,209.815,209.83,174000000.0
2008-06-11 11:28:00,209.84,209.85,209.81,209.81,181500000.0
2008-06-11 11:29:00,209.805,209.86,209.8,209.85,81300000.0
2008-06-11 11:30:00,209.85,209.89,209.85,209.86,146900000.0
2008-06-11 11:31:00,209.86,209.89,209.85,209.89,47700000.0
2008-06-11 11:32:00,209.89,209.97,209.89,209.945,108100000.0
2008-06-11 11:33:00,209.945,210.035,209.94,210.035,125800000.0
2008-06-11 11:34:00,210.02,210.02,209.95,209.955,120100000.0
2008-06-11 11:35:00,209.955,209.965,209.89,209.915,86700000.0
2008-06-11 11:36:00,209.92,209.955,209.865,209.89,118200000.0
2008-06-11 11:37:00,209.89,210.05,209.89,210.05,239200000.0
2008-06-11 11:38:00,210.04,210.045,209.96,209.96,146200000.0
2008-06-11 11:39:00,209.96,210.02,209.96,210.01,150600000.0
2008-06-11 11:40:00,210.02,210.085,210.005,210.07,200800000.0
2008-06-11 11:41:00,210.07,210.08,210.04,210.04,127900000.0
2008-06-11 11:42:00,210.04,210.095,210.04,210.08,188400000.0
2008-06-11 11:43:00,210.085,210.105,210.06,210.06,153000000.0
2008-06-11 11:44:00,210.06,210.1,210.05,210.05,182600000.0
2008-06-11 11:45:00,210.05,210.13,210.05,210.11,224500000.0
2008-06-11 11:46:00,210.11,210.18,210.09,210.16,174800000.0
2008-06-11 11:47:00,210.16,210.22,210.14,210.19,145800000.0
2008-06-11 11:48:00,210.19,210.25,210.19,210.21,222700000.0
2008-06-11 11:49:00,210.21,210.24,210.2,210.24,108500000.0
2008-06-11 11:50:00,210.24,210.25,210.19,210.2,208500000.0
2008-06-11 11:51:00,210.2,210.23,210.19,210.2,182300000.0
2008-06-11 11:52:00,210.2,210.21,210.16,210.17,142900000.0
2008-06-11 11:53:00,210.17,210.2,210.17,210.18,187700000.0
2008-06-11 11:54:00,210.185,210.19,210.13,210.13,212100000.0
2008-06-11 11:55:00,210.13,210.17,210.13,210.14,231700000.0
2008-06-11 11:56:00,210.14,210.155,210.12,210.13,129700000.0
2008-06-11 11:57:00,210.13,210.155,210.08,210.095,165100000.0
2008-06-11 11:58:00,210.1,210.11,210.065,210.11,127500000.0
2008-06-11 11:59:00,210.11,210.11,210.075,210.09,127400000.0
2008-06-11 12:00:00,210.09,210.09,210.06,210.085,122200000.0
2008-06-11 12:01:00,210.08,210.19,210.08,210.19,121100000.0
2008-06-11 12:02:00,210.195,210.22,210.18,210.18,46000000.0
2008-06-11 12:03:00,210.18,210.22,210.17,210.19,161500000.0
2008-06-11 12:04:00,210.195,210.2,210.15,210.15,202500000.0
2008-06-11 12:05:00,210.15,210.245,210.15,210.24,181900000.0
2008-06-11 12:06:00,210.24,210.25,210.17,210.2,153900000.0
2008-06-11 12:07:00,210.2,210.265,210.18,210.265,109600000.0
2008-06-11 12:08:00,210.255,210.27,210.225,210.27,87600000.0
2008-06-11 12:09:00,210.27,210.27,210.2,210.22,282200000.0
2008-06-11 12:10:00,210.22,210.26,210.19,210.24,152200000.0
2008-06-11 12:11:00,210.24,210.26,210.21,210.26,123600000.0
2008-06-11 12:12:00,210.27,210.3,210.26,210.28,149500000.0
2008-06-11 12:13:00,210.28,210.28,210.25,210.26,212200000.0
2008-06-11 12:14:00,210.26,210.27,210.18,210.19,140400000.0
2008-06-11 12:15:00,210.19,210.2,210.16,210.16,133300000.0
2008-06-11 12:16:00,210.16,210.17,210.14,210.17,130700000.0
2008-06-11 12:17:00,210.17,210.2,210.145,210.16,269400000.0
2008-06-11 12:18:00,210.16,210.16,210.095,210.14,157500000.0
2008-06-11 12:19:00,210.14,210.17,210.135,210.15,62900000.0
2008-06-11 12:20:00,210.15,210.17,210.145,210.17,43200000.0
2008-06-11 12:21:00,210.16,210.175,210.16,210.175,41000000.0
2008-06-11 12:22:00,210.18,210.18,210.15,210.15,86000000.0
2008-06-11 12:23:00,210.15,210.18,210.09,210.09,145500000.0
2008-06-11 12:24:00,210.09,210.09,210.025,210.03,67700000.0
2008-06-11 12:25:00,210.03,210.1,210.03,210.09,221200000.0
2008-06-11 12:26:00,210.09,210.11,210.05,210.09,224600000.0
2008-06-11 12:27:00,210.09,210.13,210.065,210.08,233600000.0
2008-06-11 12:28:00,210.08,210.14,210.08,210.13,176900000.0
2008-06-11 12:29:00,210.12,210.12,210.09,210.12,75800000.0
2008-06-11 12:30:00,210.11,210.13,210.1,210.125,143900000.0
2008-06-11 12:31:00,210.12,210.15,210.1,210.15,117700000.0
2008-06-11 12:32:00,210.16,210.22,210.15,210.19,116100000.0
2008-06-11 12:33:00,210.19,210.26,210.19,210.24,170400000.0
2008-06-11 12:34:00,210.24,210.24,210.22,210.22,120900000.0
2008-06-11 12:35:00,210.22,210.23,210.2,210.21,125300000.0
2008-06-11 12:36:00,210.21,210.23,210.14,210.14,187100000.0
2008-06-11 12:37:00,210.15,210.17,210.1,210.12,183000000.0
2008-06-11 12:38:00,210.14,210.2,210.12,210.19,104600000.0
2008-06-11 12:39:00,210.175,210.18,210.16,210.17,21900000.0
2008-06-11 12:40:00,210.155,210.19,210.14,210.17,241800000.0
2008-06-11 12:41:00,210.19,210.21,210.125,210.175,262600000.0
2008-06-11 12:42:00,210.175,210.19,210.1,210.15,210100000.0
2008-06-11 12:43:00,210.15,210.16,210.11,210.12,126300000.0
2008-06-11 12:44:00,210.12,210.14,210.06,210.06,194800000.0
2008-06-11 12:45:00,210.055,210.08,210.05,210.08,167100000.0
2008-06-11 12:46:00,210.08,210.1,210.07,210.1,140900000.0
2008-06-11 12:47:00,210.1,210.13,210.1,210.12,119600000.0
2008-06-11 12:48:00,210.12,210.15,210.105,210.125,65200000.0
2008-06-11 12:49:00,210.12,210.135,210.11,210.11,65400000.0
2008-06-11 12:50:00,210.11,210.16,210.105,210.15,54700000.0
2008-06-11 12:51:00,210.15,210.21,210.15,210.21,43000000.0
2008-06-11 12:52:00,210.21,210.28,210.21,210.24,112500000.0
2008-06-11 12:53:00,210.24,210.24,210.21,210.22,226100000.0
2008-06-11 12:54:00,210.22,210.24,210.2,210.22,84400000.0
2008-06-11 12:55:00,210.22,210.24,210.18,210.19,113800000.0
2008-06-11 12:56:00,210.2,210.22,210.18,210.205,212800000.0
2008-06-11 12:57:00,210.2,210.2,210.12,210.12,148900000.0
2008-06-11 12:58:00,210.12,210.17,210.095,210.13,186100000.0
2008-06-11 12:59:00,210.13,210.13,210.04,210.05,258400000.0
2008-06-11 13:00:00,210.05,210.13,210.01,210.13,236300000.0
2008-06-11 13:01:00,210.125,210.2,210.125,210.19,172400000.0
2008-06-11 13:02:00,210.19,210.19,210.14,210.14,133600000.0
2008-06-11 13:03:00,210.14,210.175,210.08,210.12,265700000.0
2008-06-11 13:04:00,210.11,210.11,210.055,210.055,209800000.0
2008-06-11 13:05:00,210.07,210.13,210.005,210.13,227000000.0
2008-06-11 13:06:00,210.13,210.13,210.085,210.11,119400000.0
2008-06-11 13:07:00,210.11,210.13,210.08,210.11,172400000.0
2008-06-11 13:08:00,210.11,210.11,210.075,210.075,146400000.0
2008-06-11 13:09:00,210.08,210.11,210.07,210.11,181600000.0
2008-06-11 13:10:00,210.11,210.15,210.1,210.13,107400000.0
2008-06-11 13:11:00,210.115,210.14,210.1,210.12,113400000.0
2008-06-11 13:12:00,210.12,210.13,210.11,210.11,100400000.0
2008-06-11 13:13:00,210.11,210.14,210.1,210.13,155500000.0
2008-06-11 13:14:00,210.13,210.17,210.075,210.17,139500000.0
2008-06-11 13:15:00,210.155,210.16,210.125,210.14,181200000.0
2008-06-11 13:16:00,210.125,210.13,210.06,210.1,286600000.0
2008-06-11 13:17:00,210.1,210.2,210.09,210.18,105200000.0
2008-06-11 13:18:00,210.18,210.19,210.13,210.14,235300000.0
2008-06-11 13:19:00,210.125,210.125,210.01,210.03,211000000.0
2008-06-11 13:20:00,210.03,210.08,210.015,210.02,250800000.0
2008-06-11 13:21:00,210.03,210.04,210.015,210.035,146000000.0
2008-06-11 13:22:00,210.045,210.11,210.02,210.11,192500000.0
2008-06-11 13:23:00,210.09,210.11,210.06,210.06,150800000.0
2008-06-11 13:24:00,210.06,210.12,210.045,210.12,109500000.0
2008-06-11 13:25:00,210.14,210.155,210.12,210.14,85800000.0
2008-06-11 13:26:00,210.125,210.14,210.1,210.13,80800000.0
2008-06-11 13:27:00,210.13,210.19,210.12,210.19,128700000.0
2008-06-11 13:28:00,210.19,210.21,210.155,210.21,122200000.0
2008-06-11 13:29:00,210.21,210.23,210.15,210.155,262300000.0
2008-06-11 13:30:00,210.17,210.185,210.13,210.185,103300000.0
2008-06-11 13:31:00,210.19,210.195,210.11,210.15,126000000.0
2008-06-11 13:32:00,210.15,210.19,210.13,210.17,203400000.0
2008-06-11 13:33:00,210.17,210.17,210.15,210.16,68900000.0
2008-06-11 13:34:00,210.16,210.18,210.145,210.16,135800000.0
2008-06-11 13:35:00,210.16,210.17,210.135,210.16,119600000.0
2008-06-11 13:36:00,210.16,210.17,210.13,210.13,132300000.0
2008-06-11 13:37:00,210.13,210.14,210.12,210.12,99100000.0
2008-06-11 13:38:00,210.13,210.135,210.12,210.135,31500000.0
2008-06-11 13:39:00,210.13,210.17,210.13,210.165,164300000.0
2008-06-11 13:40:00,210.16,210.19,210.15,210.19,48400000.0
2008-06-11 13:41:00,210.2,210.2,210.17,210.17,60200000.0
2008-06-11 13:42:00,210.165,210.18,210.13,210.13,124900000.0
2008-06-11 13:43:00,210.13,210.14,210.12,210.13,165700000.0
2008-06-11 13:44:00,210.14,210.19,210.14,210.17,174500000.0
2008-06-11 13:45:00,210.17,210.2,210.16,210.16,162100000.0
2008-06-11 13:46:00,210.16,210.195,210.12,210.16,206700000.0
2008-06-11 13:47:00,210.16,210.18,210.15,210.16,142200000.0
2008-06-11 13:48:00,210.16,210.195,210.145,210.18,119400000.0
2008-06-11 13:49:00,210.18,210.24,210.15,210.22,198400000.0
2008-06-11 13:50:00,210.22,210.27,210.22,210.25,75500000.0
2008-06-11 13:51:00,210.25,210.27,210.14,210.18,217100000.0
2008-06-11 13:52:00,210.185,210.21,210.135,210.21,157500000.0
2008-06-11 13:53:00,210.195,210.28,210.19,210.22,307300000.0
2008-06-11 13:54:00,210.22,210.38,210.21,210.31,358000000.0
2008-06-11 13:55:00,210.31,210.35,210.245,210.26,321600000.0
2008-06-11 13:56:00,210.275,210.3,210.24,210.25,253000000.0
2008-06-11 13:57:00,210.25,210.41,210.25,210.34,135700000.0
2008-06-11 13:58:00,210.34,210.36,210.28,210.29,236600000.0
2008-06-11 13:59:00,210.29,210.3,210.185,210.24,244900000.0
2008-06-11 14:00:00,210.24,210.3,210.22,210.29,229200000.0
2008-06-11 14:01:00,210.29,210.36,210.28,210.33,165100000.0
2008-06-11 14:02:00,210.33,210.34,210.28,210.32,253100000.0
2008-06-11 14:03:00,210.32,210.35,210.29,210.3,138000000.0
2008-06-11 14:04:00,210.295,210.32,210.23,210.23,160900000.0
2008-06-11 14:05:00,210.23,210.23,210.195,210.23,134100000.0
2008-06-11 14:06:00,210.23,210.28,210.23,210.245,67300000.0
2008-06-11 14:07:00,210.24,210.24,210.2,210.22,159900000.0
2008-06-11 14:08:00,210.22,210.23,210.19,210.22,228500000.0
2008-06-11 14:09:00,210.22,210.23,210.2,210.23,182600000.0
2008-06-11 14:10:00,210.23,210.275,210.215,210.255,163000000.0
2008-06-11 14:11:00,210.25,210.3,210.25,210.25,181100000.0
2008-06-11 14:12:00,210.25,210.26,210.165,210.19,191900000.0
2008-06-11 14:13:00,210.18,210.195,210.12,210.18,177800000.0
2008-06-11 14:14:00,210.18,210.26,210.18,210.25,139400000.0
2008-06-11 14:15:00,210.25,210.25,210.2,210.24,157500000.0
2008-06-11 14:16:00,210.24,210.265,210.22,210.25,204100000.0
2008-06-11 14:17:00,210.25,210.25,210.21,210.21,130100000.0
2008-06-11 14:18:00,210.21,210.255,210.21,210.24,94500000.0
2008-06-11 14:19:00,210.245,210.25,210.215,210.23,109400000.0
2008-06-11 14:20:00,210.23,210.275,210.22,210.23,105000000.0
2008-06-11 14:21:00,210.23,210.26,210.225,210.25,103400000.0
2008-06-11 14:22:00,210.24,210.26,210.225,210.26,131200000.0
2008-06-11 14:23:00,210.25,210.27,210.25,210.25,84300000.0
2008-06-11 14:24:00,210.24,210.26,210.24,210.24,97600000.0
2008-06-11 14:25:00,210.24,210.26,210.2,210.21,121100000.0
2008-06-11 14:26:00,210.21,210.29,210.21,210.25,227100000.0
2008-06-11 14:27:00,210.25,210.26,210.18,210.19,191900000.0
2008-06-11 14:28:00,210.19,210.21,210.17,210.19,103800000.0
2008-06-11 14:29:00,210.19,210.21,210.175,210.21,149300000.0
2008-06-11 14:30:00,210.19,210.21,210.17,210.19,173100000.0
2008-06-11 14:31:00,210.21,210.23,210.19,210.22,118200000.0
2008-06-11 14:32:00,210.22,210.26,210.205,210.26,72400000.0
2008-06-11 14:33:00,210.27,210.29,210.25,210.25,94900000.0
2008-06-11 14:34:00,210.25,210.25,210.18,210.19,181400000.0
2008-06-11 14:35:00,210.2,210.21,210.14,210.15,118200000.0
2008-06-11 14:36:00,210.15,210.15,210.125,210.13,134800000.0
2008-06-11 14:37:00,210.13,210.16,210.11,210.12,160700000.0
2008-06-11 14:38:00,210.12,210.14,210.07,210.1,208300000.0
2008-06-11 14:39:00,210.085,210.13,210.08,210.115,103000000.0
2008-06-11 14:40:00,210.13,210.18,210.115,210.17,175400000.0
2008-06-11 14:41:00,210.18,210.2,210.17,210.19,85500000.0
2008-06-11 14:42:00,210.195,210.23,210.17,210.19,133200000.0
2008-06-11 14:43:00,210.19,210.21,210.155,210.17,211800000.0
2008-06-11 14:44:00,210.17,210.24,210.16,210.22,195400000.0
2008-06-11 14:45:00,210.22,210.22,210.14,210.18,392800000.0
2008-06-11 14:46:00,210.18,210.19,210.09,210.13,249800000.0
2008-06-11 14:47:00,210.13,210.15,210.08,210.14,421200000.0
2008-06-11 14:48:00,210.125,210.2,210.12,210.17,237200000.0
2008-06-11 14:49:00,210.16,210.19,210.14,210.17,367000000.0
2008-06-11 14:50:00,210.17,210.2,210.11,210.12,446400000.0
2008-06-11 14:51:00,210.12,210.17,210.115,210.15,377000000.0
2008-06-11 14:52:00,210.155,210.19,210.14,210.17,399000000.0
2008-06-11 14:53:00,210.17,210.22,210.17,210.22,78800000.0
2008-06-11 14:54:00,210.21,210.24,210.2,210.2,144200000.0
2008-06-11 14:55:00,210.21,210.24,210.19,210.21,344400000.0
2008-06-11 14:56:00,210.215,210.23,210.19,210.2,353000000.0
2008-06-11 14:57:00,210.2,210.2,210.165,210.18,261400000.0
2008-06-11 14:58:00,210.18,210.18,210.145,210.15,155000000.0
2008-06-11 14:59:00,210.15,210.15,210.06,210.08,441000000.0
2008-06-11 15:00:00,210.08,210.1,210.06,210.09,290400000.0
2008-06-11 15:01:00,210.08,210.1,210.05,210.08,137000000.0
2008-06-11 15:02:00,210.08,210.1,210.05,210.05,232800000.0
2008-06-11 15:03:00,210.06,210.06,210.03,210.06,186400000.0
2008-06-11 15:04:00,210.045,210.06,210.005,210.02,185600000.0
2008-06-11 15:05:00,210.005,210.02,209.935,209.935,273400000.0
2008-06-11 15:06:00,209.935,209.95,209.91,209.91,328200000.0
2008-06-11 15:07:00,209.91,209.98,209.91,209.96,356600000.0
2008-06-11 15:08:00,209.96,210.03,209.96,210.02,231000000.0
2008-06-11 15:09:00,210.02,210.04,209.925,209.96,338800000.0
2008-06-11 15:10:00,209.96,209.98,209.92,209.95,365000000.0
2008-06-11 15:11:00,209.94,209.96,209.9,209.94,327200000.0
2008-06-11 15:12:00,209.94,209.95,209.91,209.95,250800000.0
2008-06-11 15:13:00,209.95,209.95,209.82,209.82,415400000.0
2008-06-11 15:14:00,209.82,209.825,209.77,209.795,466600000.0
2008-06-11 15:15:00,209.79,209.87,209.77,209.84,327200000.0
2008-06-11 15:16:00,209.85,209.86,209.83,209.84,168600000.0
2008-06-11 15:17:00,209.85,209.86,209.83,209.84,193400000.0
2008-06-11 15:18:00,209.84,209.86,209.805,209.81,341400000.0
2008-06-11 15:19:00,209.81,209.88,209.81,209.85,354800000.0
2008-06-11 15:20:00,209.85,209.92,209.83,209.89,287600000.0
2008-06-11 15:21:00,209.89,209.92,209.88,209.92,254000000.0
2008-06-11 15:22:00,209.92,210.01,209.92,209.99,332400000.0
2008-06-11 15:23:00,209.99,209.99,209.945,209.97,259000000.0
2008-06-11 15:24:00,209.97,210.0,209.97,209.98,302200000.0
2008-06-11 15:25:00,209.98,210.02,209.96,209.98,337600000.0
2008-06-11 15:26:00,209.965,209.99,209.965,209.965,186600000.0
2008-06-11 15:27:00,209.965,209.98,209.93,209.94,291800000.0
2008-06-11 15:28:00,209.94,209.95,209.92,209.93,282600000.0
2008-06-11 15:29:00,209.95,209.98,209.915,209.915,189400000.0
2008-06-11 15:30:00,209.91,209.95,209.9,209.92,325000000.0
2008-06-11 15:31:00,209.92,209.94,209.895,209.94,347600000.0
2008-06-11 15:32:00,209.93,209.97,209.91,209.91,372000000.0
2008-06-11 15:33:00,209.91,209.91,209.85,209.85,478400000.0
2008-06-11 15:34:00,209.85,209.945,209.85,209.925,288200000.0
2008-06-11 15:35:00,209.925,209.98,209.92,209.96,237400000.0
2008-06-11 15:36:00,209.96,209.975,209.81,209.85,363000000.0
2008-06-11 15:37:00,209.85,209.85,209.71,209.75,497800000.0
2008-06-11 15:38:00,209.75,209.8,209.64,209.69,671800000.0
2008-06-11 15:39:00,209.69,209.74,209.69,209.72,459200000.0
2008-06-11 15:40:00,209.72,209.72,209.65,209.7,510800000.0
2008-06-11 15:41:00,209.7,209.72,209.62,209.72,327000000.0
2008-06-11 15:42:00,209.73,209.77,209.69,209.71,525600000.0
2008-06-11 15:43:00,209.71,209.74,209.69,209.69,426800000.0
2008-06-11 15:44:00,209.68,209.71,209.63,209.7,464800000.0
2008-06-11 15:45:00,209.7,209.77,209.7,209.77,347400000.0
2008-06-11 15:46:00,209.77,209.84,209.76,209.83,255000000.0
2008-06-11 15:47:00,209.83,209.83,209.77,209.83,233600000.0
2008-06-11 15:48:00,209.83,209.83,209.74,209.74,410600000.0
2008-06-11 15:49:00,209.725,209.76,209.7,209.76,371000000.0
2008-06-11 15:50:00,209.77,209.81,209.77,209.78,335400000.0
2008-06-11 15:51:00,209.77,209.78,209.68,209.68,386600000.0
2008-06-11 15:52:00,209.675,209.765,209.675,209.74,472600000.0
2008-06-11 15:53:00,209.74,209.74,209.66,209.67,180800000.0
2008-06-11 15:54:00,209.675,209.69,209.65,209.67,296400000.0
2008-06-11 15:55:00,209.67,209.88,209.67,209.87,447800000.0
2008-06-11 15:56:00,209.87,209.97,209.86,209.94,383400000.0
2008-06-11 15:57:00,209.93,210.0,209.9,209.93,485400000.0
2008-06-11 15:58:00,209.93,209.97,209.87,209.87,497800000.0
2008-06-11 15:59:00,209.87,209.94,209.87,209.94,437600000.0
2008-06-11 16:00:00,209.92,210.01,209.87,210.01,578400000.0
2008-06-11 16:01:00,210.0,210.0,209.87,209.87,624600000.0
2008-06-11 16:02:00,209.87,209.89,209.85,209.88,307600000.0
2008-06-11 16:03:00,209.88,209.88,209.77,209.8,525000000.0
2008-06-11 16:04:00,209.82,209.85,209.8,209.82,489600000.0
2008-06-11 16:05:00,209.82,209.84,209.79,209.8,330400000.0
2008-06-11 16:06:00,209.8,209.82,209.765,209.765,412400000.0
2008-06-11 16:07:00,209.77,209.77,209.65,209.7,388400000.0
2008-06-11 16:08:00,209.685,209.76,209.675,209.71,504000000.0
2008-06-11 16:09:00,209.71,209.71,209.64,209.64,531200000.0
2008-06-11 16:10:00,209.635,209.67,209.56,209.64,476200000.0
2008-06-11 16:11:00,209.64,209.69,209.61,209.66,484200000.0
2008-06-11 16:12:00,209.66,209.68,209.58,209.585,469800000.0
2008-06-11 16:13:00,209.585,209.67,209.58,209.59,702400000.0
2008-06-11 16:14:00,209.59,209.68,209.59,209.67,404400000.0
2008-06-11 16:15:00,209.67,209.73,209.67,209.73,398800000.0
2008-06-11 16:16:00,209.73,209.74,209.67,209.69,627000000.0
2008-06-11 16:17:00,209.69,209.69,209.54,209.575,687800000.0
2008-06-11 16:18:00,209.59,209.63,209.555,209.605,642800000.0
2008-06-11 16:19:00,209.605,209.67,209.59,209.67,482200000.0
2008-06-11 16:20:00,209.68,209.71,209.63,209.67,428400000.0
2008-06-11 16:21:00,209.67,209.71,209.63,209.64,416600000.0
2008-06-11 16:22:00,209.645,209.68,209.645,209.67,97400000.0
2008-06-11 16:23:00,209.67,209.7,209.645,209.69,336200000.0
2008-06-11 16:24:00,209.69,209.69,209.61,209.66,331200000.0
2008-06-11 16:25:00,209.66,209.67,209.58,209.58,334600000.0
2008-06-11 16:26:00,209.58,209.655,209.52,209.655,696000000.0
2008-06-11 16:27:00,209.635,209.64,209.565,209.585,636600000.0
2008-06-11 16:28:00,209.595,209.67,209.535,209.58,652000000.0
2008-06-11 16:29:00,209.58,209.59,209.425,209.425,949200000.0
2008-06-11 16:30:00,209.425,209.465,209.4,209.44,1016400000.0
2008-06-11 16:31:00,209.435,209.51,209.425,209.505,812600000.0
2008-06-11 16:32:00,209.52,209.67,209.495,209.62,533800000.0
2008-06-11 16:33:00,209.62,209.65,209.575,209.58,282400000.0
2008-06-11 16:34:00,209.58,209.72,209.57,209.66,482800000.0
2008-06-11 16:35:00,209.66,209.74,209.515,209.67,565000000.0
2008-06-11 16:36:00,209.68,209.69,209.545,209.63,534600000.0
2008-06-11 16:37:00,209.64,209.66,209.52,209.57,569200000.0
2008-06-11 16:38:00,209.57,209.615,209.515,209.56,668400000.0
2008-06-11 16:39:00,209.56,209.64,209.56,209.6,417800000.0
2008-06-11 16:40:00,209.61,209.62,209.53,209.55,627600000.0
2008-06-11 16:41:00,209.54,209.56,209.5,209.56,457200000.0
2008-06-11 16:42:00,209.56,209.6,209.515,209.545,516000000.0
2008-06-11 16:43:00,209.545,209.55,209.475,209.475,460600000.0
2008-06-11 16:44:00,209.475,209.52,209.46,209.465,754400000.0
2008-06-11 16:45:00,209.47,209.5,209.455,209.455,644200000.0
2008-06-11 16:46:00,209.455,209.53,209.445,209.475,490200000.0
2008-06-11 16:47:00,209.475,209.55,209.465,209.54,488200000.0
2008-06-11 16:48:00,209.53,209.64,209.53,209.64,387400000.0
2008-06-11 16:49:00,209.62,209.66,209.52,209.55,391200000.0
2008-06-11 16:50:00,209.535,209.55,209.48,209.5,393800000.0
2008-06-11 16:51:00,209.5,209.54,209.47,209.505,408000000.0
2008-06-11 16:52:00,209.505,209.54,209.46,209.46,255800000.0
2008-06-11 16:53:00,209.475,209.54,209.43,209.54,481800000.0
2008-06-11 16:54:00,209.54,209.61,209.525,209.56,507000000.0
2008-06-11 16:55:00,209.56,209.69,209.54,209.69,397600000.0
2008-06-11 16:56:00,209.69,209.7,209.53,209.53,496600000.0
2008-06-11 16:57:00,209.53,209.53,209.445,209.49,740400000.0
2008-06-11 16:58:00,209.49,209.65,209.445,209.63,836400000.0
2008-06-11 16:59:00,209.62,209.65,209.56,209.64,652000000.0
2008-06-11 17:00:00,209.64,209.67,209.555,209.57,516000000.0
2008-06-11 17:01:00,209.57,209.58,209.48,209.52,438600000.0
2008-06-11 17:02:00,209.52,209.52,209.475,209.49,412200000.0
2008-06-11 17:03:00,209.485,209.55,209.485,209.53,419800000.0
2008-06-11 17:04:00,209.53,209.57,209.5,209.5,287800000.0
2008-06-11 17:05:00,209.5,209.56,209.5,209.545,300000000.0
2008-06-11 17:06:00,209.54,209.54,209.5,209.53,302600000.0
2008-06-11 17:07:00,209.53,209.59,209.52,209.59,293200000.0
2008-06-11 17:08:00,209.58,209.59,209.485,209.51,476000000.0
2008-06-11 17:09:00,209.51,209.56,209.51,209.56,344200000.0
2008-06-11 17:10:00,209.56,209.65,209.56,209.63,274200000.0
2008-06-11 17:11:00,209.63,209.67,209.62,209.63,234000000.0
2008-06-11 17:12:00,209.62,209.67,209.61,209.66,329400000.0
2008-06-11 17:13:00,209.66,209.71,209.64,209.69,260800000.0
2008-06-11 17:14:00,209.68,209.72,209.645,209.69,395400000.0
2008-06-11 17:15:00,209.69,209.74,209.66,209.71,397400000.0
2008-06-11 17:16:00,209.7,209.74,209.67,209.685,450800000.0
2008-06-11 17:17:00,209.685,209.695,209.64,209.66,171000000.0
2008-06-11 17:18:00,209.665,209.68,209.635,209.65,189800000.0
2008-06-11 17:19:00,209.64,209.775,209.63,209.77,447000000.0
2008-06-11 17:20:00,209.77,209.78,209.7,209.7,250400000.0
2008-06-11 17:21:00,209.7,209.76,209.605,209.75,444800000.0
2008-06-11 17:22:00,209.74,209.75,209.68,209.71,261200000.0
2008-06-11 17:23:00,209.71,209.71,209.7,209.71,190400000.0
2008-06-11 17:24:00,209.7,209.71,209.65,209.68,162600000.0
2008-06-11 17:25:00,209.68,209.68,209.635,209.64,361200000.0
2008-06-11 17:26:00,209.635,209.71,209.615,209.65,360200000.0
2008-06-11 17:27:00,209.655,209.67,209.53,209.58,545400000.0
2008-06-11 17:28:00,209.58,209.6,209.53,209.56,564000000.0
2008-06-11 17:29:00,209.555,209.68,209.535,209.575,584400000.0
2008-06-11 17:30:00,209.57,209.71,209.52,209.71,617200000.0
2008-06-11 17:31:00,209.73,209.75,209.59,209.61,652800000.0
2008-06-11 17:32:00,209.62,209.73,209.61,209.68,573200000.0
2008-06-11 17:33:00,209.68,209.74,209.65,209.73,546800000.0
2008-06-11 17:34:00,209.71,209.74,209.53,209.55,568200000.0
2008-06-11 17:35:00,209.55,209.73,209.55,209.72,606600000.0
2008-06-11 17:36:00,209.72,209.74,209.645,209.65,444400000.0
2008-06-11 17:37:00,209.65,209.68,209.54,209.625,587200000.0
2008-06-11 17:38:00,209.625,209.63,209.57,209.59,319600000.0
2008-06-11 17:39:00,209.61,209.66,209.58,209.65,403800000.0
2008-06-11 17:40:00,209.65,209.67,209.565,209.67,458800000.0
2008-06-11 17:41:00,209.66,209.73,209.635,209.72,392600000.0
2008-06-11 17:42:00,209.72,209.78,209.685,209.76,551000000.0
2008-06-11 17:43:00,209.76,209.8,209.66,209.71,440200000.0
2008-06-11 17:44:00,209.72,209.72,209.63,209.69,406800000.0
2008-06-11 17:45:00,209.7,209.7,209.6,209.63,417800000.0
2008-06-11 17:46:00,209.63,209.64,209.56,209.62,565800000.0
2008-06-11 17:47:00,209.63,209.67,209.57,209.58,494200000.0
2008-06-11 17:48:00,209.58,209.58,209.49,209.49,437400000.0
2008-06-11 17:49:00,209.49,209.54,209.47,209.53,511600000.0
2008-06-11 17:50:00,209.55,209.62,209.49,209.58,548000000.0
2008-06-11 17:51:00,209.58,209.65,209.54,209.615,611600000.0
2008-06-11 17:52:00,209.61,209.7,209.555,209.59,484200000.0
2008-06-11 17:53:00,209.59,209.7,209.56,209.63,355600000.0
2008-06-11 17:54:00,209.65,209.7,209.56,209.59,468400000.0
2008-06-11 17:55:00,209.59,209.65,209.56,209.65,593000000.0
2008-06-11 17:56:00,209.65,209.68,209.62,209.63,510600000.0
2008-06-11 17:57:00,209.63,209.69,209.59,209.69,405200000.0
2008-06-11 17:58:00,209.69,209.73,209.66,209.73,367800000.0
2008-06-11 17:59:00,209.72,209.78,209.7,209.745,405600000.0
2008-06-11 18:00:00,209.745,209.75,209.7,209.72,464200000.0
2008-06-11 18:01:00,209.72,209.74,209.66,209.71,190400000.0
2008-06-11 18:02:00,209.71,209.86,209.71,209.82,483600000.0
2008-06-11 18:03:00,209.82,209.94,209.82,209.89,481800000.0
2008-06-11 18:04:00,209.89,209.9,209.76,209.76,506200000.0
2008-06-11 18:05:00,209.76,209.84,209.755,209.84,332400000.0
2008-06-11 18:06:00,209.83,209.86,209.795,209.835,559600000.0
2008-06-11 18:07:00,209.835,209.91,209.835,209.89,474200000.0
2008-06-11 18:08:00,209.89,209.92,209.87,209.9,421200000.0
2008-06-11 18:09:00,209.88,209.9,209.85,209.88,164000000.0
2008-06-11 18:10:00,209.9,209.9,209.8,209.88,390000000.0
2008-06-11 18:11:00,209.88,209.91,209.85,209.85,303000000.0
2008-06-11 18:12:00,209.86,209.89,209.845,209.87,375400000.0
2008-06-11 18:13:00,209.87,209.96,209.87,209.94,274000000.0
2008-06-11 18:14:00,209.94,209.96,209.92,209.94,370600000.0
2008-06-11 18:15:00,209.94,210.02,209.93,210.0,535800000.0
2008-06-11 18:16:00,210.0,210.1,209.985,210.08,498200000.0
2008-06-11 18:17:00,210.08,210.13,210.04,210.1,514800000.0
2008-06-11 18:18:00,210.1,210.11,209.91,209.94,402400000.0
2008-06-11 18:19:00,209.945,210.05,209.945,210.0,478800000.0
2008-06-11 18:20:00,210.0,210.1,210.0,210.06,559800000.0
2008-06-11 18:21:00,210.06,210.13,210.01,210.04,551400000.0
2008-06-11 18:22:00,210.04,210.07,209.98,210.03,526400000.0
2008-06-11 18:23:00,210.03,210.03,209.98,209.98,305800000.0
2008-06-11 18:24:00,209.98,210.06,209.98,210.05,397600000.0
2008-06-11 18:25:00,210.05,210.07,210.005,210.03,431200000.0
2008-06-11 18:26:00,210.02,210.08,210.01,210.04,383200000.0
2008-06-11 18:27:00,210.05,210.07,209.98,210.03,451000000.0
2008-06-11 18:28:00,210.03,210.03,209.9,209.94,602400000.0
2008-06-11 18:29:00,209.94,209.96,209.895,209.915,297800000.0
2008-06-11 18:30:00,209.91,210.0,209.88,209.93,459200000.0
2008-06-11 18:31:00,209.93,210.0,209.925,209.98,449000000.0
2008-06-11 18:32:00,209.98,209.99,209.95,209.95,358200000.0
2008-06-11 18:33:00,209.94,209.955,209.91,209.94,204800000.0
2008-06-11 18:34:00,209.96,210.0,209.955,209.99,146600000.0
2008-06-11 18:35:00,209.99,210.05,209.98,209.99,269000000.0
2008-06-11 18:36:00,209.99,210.11,209.99,210.06,540600000.0
2008-06-11 18:37:00,210.06,210.1,210.02,210.07,330800000.0
2008-06-11 18:38:00,210.07,210.115,210.005,210.09,411400000.0
2008-06-11 18:39:00,210.09,210.11,210.02,210.02,505600000.0
2008-06-11 18:40:00,210.035,210.12,210.02,210.03,418600000.0
2008-06-11 18:41:00,210.015,210.04,209.985,209.99,227200000.0
2008-06-11 18:42:00,209.99,209.99,209.935,209.945,232000000.0
2008-06-11 18:43:00,209.945,210.0,209.945,210.0,356800000.0
2008-06-11 18:44:00,210.0,210.0,209.915,209.92,518400000.0
2008-06-11 18:45:00,209.92,209.98,209.91,209.93,509800000.0
2008-06-11 18:46:00,209.93,209.98,209.93,209.96,434800000.0
2008-06-11 18:47:00,209.965,210.0,209.95,209.97,304800000.0
2008-06-11 18:48:00,209.97,210.03,209.95,209.98,322800000.0
2008-06-11 18:49:00,209.99,210.04,209.98,210.0,335200000.0
2008-06-11 18:50:00,210.0,210.015,209.955,209.955,267000000.0
2008-06-11 18:51:00,209.95,210.0,209.9,209.98,311400000.0
2008-06-11 18:52:00,209.98,210.0,209.96,209.975,231800000.0
2008-06-11 18:53:00,209.975,209.995,209.95,209.97,203800000.0
2008-06-11 18:54:00,209.97,209.99,209.95,209.95,181800000.0
2008-06-11 18:55:00,209.95,209.99,209.95,209.97,225000000.0
2008-06-11 18:56:00,209.97,209.97,209.93,209.97,263800000.0
2008-06-11 18:57:00,209.955,209.97,209.935,209.96,225000000.0
2008-06-11 18:58:00,209.96,210.035,209.915,210.015,240800000.0
2008-06-11 18:59:00,210.01,210.15,210.005,210.13,305600000.0
2008-06-11 19:00:00,210.13,210.15,210.035,210.045,335000000.0
2008-06-11 19:01:00,210.04,210.13,210.025,210.13,322200000.0
2008-06-11 19:02:00,210.13,210.15,210.1,210.135,212800000.0
2008-06-11 19:03:00,210.13,210.25,210.13,210.2,474400000.0
2008-06-11 19:04:00,210.2,210.26,210.185,210.185,535800000.0
2008-06-11 19:05:00,210.185,210.2,210.14,210.18,284600000.0
2008-06-11 19:06:00,210.175,210.24,210.17,210.2,426600000.0
2008-06-11 19:07:00,210.2,210.22,210.06,210.09,331800000.0
2008-06-11 19:08:00,210.09,210.2,210.09,210.16,261800000.0
2008-06-11 19:09:00,210.16,210.21,210.14,210.19,413200000.0
2008-06-11 19:10:00,210.19,210.195,210.11,210.155,462400000.0
2008-06-11 19:11:00,210.155,210.165,210.14,210.155,168600000.0
2008-06-11 19:12:00,210.155,210.305,210.14,210.29,304200000.0
2008-06-11 19:13:00,210.29,210.3,210.23,210.26,327800000.0
2008-06-11 19:14:00,210.26,210.29,210.215,210.29,242600000.0
2008-06-11 19:15:00,210.305,210.35,210.29,210.305,382000000.0
2008-06-11 19:16:00,210.31,210.39,210.285,210.36,350400000.0
2008-06-11 19:17:00,210.36,210.37,210.275,210.28,424800000.0
2008-06-11 19:18:00,210.275,210.3,210.23,210.23,255400000.0
2008-06-11 19:19:00,210.23,210.25,210.21,210.23,213600000.0
2008-06-11 19:20:00,210.23,210.28,210.23,210.25,92600000.0
2008-06-11 19:21:00,210.25,210.42,210.25,210.42,299600000.0
2008-06-11 19:22:00,210.42,210.42,210.305,210.305,223200000.0
2008-06-11 19:23:00,210.305,210.31,210.26,210.26,227200000.0
2008-06-11 19:24:00,210.26,210.265,210.21,210.23,230200000.0
2008-06-11 19:25:00,210.23,210.285,210.23,210.24,372400000.0
2008-06-11 19:26:00,210.25,210.32,210.25,210.3,377200000.0
2008-06-11 19:27:00,210.29,210.32,210.28,210.31,136800000.0
2008-06-11 19:28:00,210.295,210.31,210.275,210.29,194000000.0
2008-06-11 19:29:00,210.295,210.33,210.285,210.31,196600000.0
2008-06-11 19:30:00,210.32,210.42,210.31,210.4,352600000.0
2008-06-11 19:31:00,210.38,210.38,210.315,210.335,127200000.0
2008-06-11 19:32:00,210.33,210.34,210.31,210.31,144600000.0
2008-06-11 19:33:00,210.31,210.35,210.3,210.34,150800000.0
2008-06-11 19:34:00,210.34,210.34,210.3,210.305,260800000.0
2008-06-11 19:35:00,210.31,210.31,210.245,210.25,194400000.0
2008-06-11 19:36:00,210.25,210.285,210.165,210.17,250000000.0
2008-06-11 19:37:00,210.17,210.22,210.16,210.18,394200000.0
2008-06-11 19:38:00,210.18,210.23,210.1,210.15,365800000.0
2008-06-11 19:39:00,210.15,210.15,210.045,210.08,318200000.0
2008-06-11 19:40:00,210.08,210.12,210.035,210.095,392800000.0
2008-06-11 19:41:00,210.1,210.18,210.085,210.18,277800000.0
2008-06-11 19:42:00,210.18,210.19,210.12,210.18,324000000.0
2008-06-11 19:43:00,210.18,210.18,210.155,210.18,77600000.0
2008-06-11 19:44:00,210.17,210.19,210.155,210.165,165600000.0
2008-06-11 19:45:00,210.175,210.18,210.155,210.175,82000000.0
2008-06-11 19:46:00,210.18,210.295,210.165,210.29,170600000.0
2008-06-11 19:47:00,210.29,210.31,210.16,210.16,370000000.0
2008-06-11 19:48:00,210.165,210.19,210.13,210.185,265200000.0
2008-06-11 19:49:00,210.185,210.215,210.18,210.19,174800000.0
2008-06-11 19:50:00,210.19,210.195,210.145,210.195,283000000.0
2008-06-11 19:51:00,210.2,210.245,210.2,210.22,69200000.0
2008-06-11 19:52:00,210.215,210.22,210.185,210.21,128400000.0
2008-06-11 19:53:00,210.22,210.26,210.205,210.205,141600000.0
2008-06-11 19:54:00,210.205,210.24,210.18,210.23,122600000.0
2008-06-11 19:55:00,210.23,210.23,210.17,210.2,88600000.0
2008-06-11 19:56:00,210.2,210.23,210.2,210.22,80200000.0
2008-06-11 19:57:00,210.22,210.245,210.215,210.245,53600000.0
2008-06-11 19:58:00,210.24,210.315,210.095,210.165,351600000.0
2008-06-11 19:59:00,210.17,210.29,210.135,210.24,470000000.0
2008-06-11 20:00:00,210.235,210.28,210.145,210.145,317200000.0
2008-06-11 20:01:00,210.16,210.28,210.12,210.26,429200000.0
2008-06-11 20:02:00,210.26,210.38,210.25,210.37,359400000.0
2008-06-11 20:03:00,210.36,210.4,210.325,210.34,258000000.0
2008-06-11 20:04:00,210.34,210.35,210.235,210.25,357200000.0
2008-06-11 20:05:00,210.265,210.34,210.175,210.195,289000000.0
2008-06-11 20:06:00,210.205,210.26,210.205,210.22,161200000.0
2008-06-11 20:07:00,210.22,210.245,210.185,210.2,154000000.0
2008-06-11 20:08:00,210.21,210.25,210.2,210.225,224800000.0
2008-06-11 20:09:00,210.225,210.31,210.215,210.28,369200000.0
2008-06-11 20:10:00,210.28,210.3,210.24,210.26,344800000.0
2008-06-11 20:11:00,210.25,210.27,210.22,210.255,322200000.0
2008-06-11 20:12:00,210.255,210.335,210.245,210.265,367000000.0
2008-06-11 20:13:00,210.265,210.31,210.26,210.29,266000000.0
2008-06-11 20:14:00,210.29,210.3,210.25,210.28,318600000.0
2008-06-11 20:15:00,210.28,210.38,210.28,210.32,457800000.0
2008-06-11 20:16:00,210.32,210.33,210.25,210.325,343000000.0
2008-06-11 20:17:00,210.33,210.33,210.28,210.3,294600000.0
2008-06-11 20:18:00,210.29,210.3,210.24,210.26,234800000.0
2008-06-11 20:19:00,210.26,210.3,210.26,210.285,181400000.0
2008-06-11 20:20:00,210.29,210.36,210.27,210.335,273400000.0
2008-06-11 20:21:00,210.335,210.355,210.33,210.34,424200000.0
2008-06-11 20:22:00,210.325,210.325,210.215,210.24,193000000.0
2008-06-11 20:23:00,210.24,210.38,210.24,210.34,430200000.0
2008-06-11 20:24:00,210.34,210.34,210.25,210.26,444000000.0
2008-06-11 20:25:00,210.255,210.3,210.25,210.3,209600000.0
2008-06-11 20:26:00,210.3,210.37,210.3,210.32,430200000.0
2008-06-11 20:27:00,210.32,210.32,210.26,210.27,287800000.0
2008-06-11 20:28:00,210.26,210.3,210.245,210.27,318400000.0
2008-06-11 20:29:00,210.27,210.3,210.24,210.28,430800000.0
2008-06-11 20:30:00,210.28,210.33,210.24,210.26,329400000.0
2008-06-11 20:31:00,210.26,210.3,210.26,210.26,245000000.0
2008-06-11 20:32:00,210.265,210.27,210.24,210.27,122600000.0
2008-06-11 20:33:00,210.27,210.27,210.22,210.26,249600000.0
2008-06-11 20:34:00,210.255,210.28,210.24,210.245,378000000.0
2008-06-11 20:35:00,210.245,210.26,210.23,210.23,305200000.0
2008-06-11 20:36:00,210.24,210.27,210.19,210.21,409200000.0
2008-06-11 20:37:00,210.21,210.22,210.2,210.21,172600000.0
2008-06-11 20:38:00,210.21,210.25,210.19,210.19,179800000.0
2008-06-11 20:39:00,210.19,210.22,210.175,210.21,226800000.0
2008-06-11 20:40:00,210.195,210.25,210.19,210.21,404800000.0
2008-06-11 20:41:00,210.22,210.24,210.19,210.23,378000000.0
2008-06-11 20:42:00,210.24,210.26,210.18,210.18,259800000.0
2008-06-11 20:43:00,210.185,210.2,210.165,210.17,402800000.0
2008-06-11 20:44:00,210.2,210.215,210.17,210.215,221600000.0
2008-06-11 20:45:00,210.215,210.23,210.13,210.135,172200000.0
2008-06-11 20:46:00,210.15,210.17,210.13,210.15,273400000.0
2008-06-11 20:47:00,210.15,210.2,210.14,210.145,223600000.0
2008-06-11 20:48:00,210.14,210.16,210.13,210.16,290800000.0
2008-06-11 20:49:00,210.15,210.18,210.095,210.1,345000000.0
2008-06-11 20:50:00,210.095,210.14,210.095,210.13,99600000.0
2008-06-11 20:51:00,210.13,210.17,210.13,210.14,252000000.0
2008-06-11 20:52:00,210.14,210.19,210.13,210.14,275600000.0
2008-06-11 20:53:00,210.14,210.155,210.11,210.12,161800000.0
2008-06-11 20:54:00,210.105,210.14,210.095,210.11,339800000.0
2008-06-11 20:55:00,210.11,210.13,210.04,210.04,290000000.0
2008-06-11 20:56:00,210.04,210.045,210.0,210.01,260000000.0
2008-06-11 20:57:00,210.015,210.03,209.975,209.985,186600000.0
2008-06-11 20:58:00,209.99,210.03,209.95,209.98,496000000.0
2008-06-11 20:59:00,209.98,210.01,209.89,209.9,459800000.0
2008-06-11 21:00:00,209.9,209.93,209.86,209.87,159800000.0
2008-06-11 21:01:00,209.87,209.91,209.87,209.91,288800000.0
2008-06-11 21:02:00,209.91,209.99,209.91,209.975,188600000.0
2008-06-11 21:03:00,209.97,210.01,209.95,210.01,220200000.0
2008-06-11 21:04:00,210.01,210.01,209.95,209.95,142800000.0
2008-06-11 21:05:00,209.96,209.97,209.94,209.96,182000000.0
2008-06-11 21:06:00,209.96,209.98,209.96,209.965,70800000.0
2008-06-11 21:07:00,209.965,210.09,209.965,210.05,333600000.0
2008-06-11 21:08:00,210.05,210.07,210.04,210.055,171400000.0
2008-06-11 21:09:00,210.05,210.05,210.02,210.05,199800000.0
2008-06-11 21:10:00,210.06,210.08,210.06,210.08,29400000.0
2008-06-11 21:11:00,210.07,210.08,210.06,210.08,76600000.0
2008-06-11 21:12:00,210.08,210.13,210.075,210.09,212400000.0
2008-06-11 21:13:00,210.08,210.08,210.06,210.08,116600000.0
2008-06-11 21:14:00,210.08,210.12,210.06,210.1,166800000.0
2008-06-11 21:15:00,210.1,210.11,210.08,210.09,227800000.0
2008-06-11 21:16:00,210.085,210.085,210.04,210.04,179400000.0
2008-06-11 21:17:00,210.04,210.04,209.99,210.0,94800000.0
2008-06-11 21:18:00,209.99,210.1,209.99,210.08,209000000.0
2008-06-11 21:19:00,210.08,210.08,210.03,210.04,275400000.0
2008-06-11 21:20:00,210.04,210.06,209.985,209.995,232200000.0
2008-06-11 21:21:00,209.995,210.06,209.985,210.0,165000000.0
2008-06-11 21:22:00,210.0,210.03,209.98,209.99,131800000.0
2008-06-11 21:23:00,209.99,210.06,209.98,210.06,176600000.0
2008-06-11 21:24:00,210.05,210.06,210.015,210.05,118600000.0
2008-06-11 21:25:00,210.05,210.08,210.05,210.08,64400000.0
2008-06-11 21:26:00,210.08,210.1,210.06,210.06,203600000.0
2008-06-11 21:27:00,210.07,210.09,210.055,210.09,135200000.0
2008-06-11 21:28:00,210.07,210.1,210.05,210.09,157800000.0
2008-06-11 21:29:00,210.08,210.19,210.06,210.19,387800000.0
2008-06-11 21:30:00,210.19,210.245,210.12,210.12,375200000.0
2008-06-11 21:31:00,210.13,210.205,210.13,210.2,221400000.0
2008-06-11 21:32:00,210.2,210.23,210.145,210.2,396200000.0
2008-06-11 21:33:00,210.205,210.25,210.17,210.19,287000000.0
2008-06-11 21:34:00,210.19,210.21,210.125,210.155,109600000.0
2008-06-11 21:35:00,210.145,210.145,210.115,210.135,70000000.0
2008-06-11 21:36:00,210.135,210.135,210.11,210.12,53200000.0
2008-06-11 21:37:00,210.125,210.135,210.12,210.12,32000000.0
2008-06-11 21:38:00,210.115,210.14,210.11,210.11,76600000.0
2008-06-11 21:39:00,210.11,210.13,210.035,210.04,63000000.0
2008-06-11 21:40:00,210.04,210.15,210.04,210.055,163400000.0
2008-06-11 21:41:00,210.055,210.07,210.005,210.045,150200000.0
2008-06-11 21:42:00,210.045,210.065,210.035,210.04,159000000.0
2008-06-11 21:43:00,210.035,210.09,210.025,210.045,162600000.0
2008-06-11 21:44:00,210.045,210.06,210.03,210.05,99800000.0
2008-06-11 21:45:00,210.05,210.06,210.02,210.03,63000000.0
2008-06-11 21:46:00,210.025,210.04,209.97,209.99,113800000.0
2008-06-11 21:47:00,209.99,209.99,209.95,209.95,49800000.0
2008-06-11 21:48:00,209.95,209.97,209.895,209.895,140600000.0
2008-06-11 21:49:00,209.895,209.895,209.855,209.855,64600000.0
2008-06-11 21:50:00,209.855,209.88,209.855,209.88,112600000.0
2008-06-11 21:51:00,209.88,209.89,209.81,209.82,225600000.0
2008-06-11 21:52:00,209.82,209.84,209.79,209.81,138800000.0
2008-06-11 21:53:00,209.81,209.82,209.78,209.82,199800000.0
2008-06-11 21:54:00,209.82,209.82,209.8,209.8,84200000.0
2008-06-11 21:55:00,209.8,209.81,209.755,209.78,118600000.0
2008-06-11 21:56:00,209.785,209.83,209.785,209.81,80000000.0
2008-06-11 21:57:00,209.85,209.85,209.79,209.81,140000000.0
2008-06-11 21:58:00,209.81,209.85,209.8,209.83,164000000.0
2008-06-11 21:59:00,209.83,209.84,209.81,209.83,121800000.0
2008-06-11 22:00:00,209.82,209.82,209.76,209.795,219600000.0
2008-06-11 22:01:00,209.795,209.795,209.76,209.76,56000000.0
2008-06-11 22:02:00,209.765,209.805,209.76,209.805,163000000.0
2008-06-11 22:03:00,209.805,209.835,209.79,209.83,209200000.0
2008-06-11 22:04:00,209.83,209.83,209.8,209.82,76000000.0
2008-06-11 22:05:00,209.82,209.82,209.785,209.8,133400000.0
2008-06-11 22:06:00,209.8,209.8,209.79,209.795,14200000.0
2008-06-11 22:07:00,209.8,209.805,209.795,209.8,49000000.0
2008-06-11 22:08:00,209.8,209.805,209.8,209.8,35600000.0
2008-06-11 22:09:00,209.8,209.8,209.77,209.78,148600000.0
2008-06-11 22:10:00,209.78,209.78,209.72,209.745,230800000.0
2008-06-11 22:11:00,209.745,209.81,209.73,209.79,369200000.0
2008-06-11 22:12:00,209.8,209.81,209.78,209.78,139600000.0
2008-06-11 22:13:00,209.78,209.8,209.78,209.8,88600000.0
2008-06-11 22:14:00,209.8,209.8,209.775,209.785,33000000.0
2008-06-11 22:15:00,209.785,209.805,209.785,209.8,40600000.0
2008-06-11 22:16:00,209.815,209.815,209.79,209.79,60800000.0
2008-06-11 22:17:00,209.79,209.8,209.79,209.795,69400000.0
2008-06-11 22:18:00,209.8,209.9,209.8,209.9,92800000.0
2008-06-11 22:19:00,209.9,209.92,209.86,209.86,332400000.0
2008-06-11 22:20:00,209.86,209.88,209.83,209.83,127200000.0
2008-06-11 22:21:00,209.83,209.84,209.81,209.82,61800000.0
2008-06-11 22:22:00,209.825,209.825,209.78,209.79,57800000.0
2008-06-11 22:23:00,209.78,209.8,209.78,209.79,52400000.0
2008-06-11 22:24:00,209.79,209.8,209.75,209.77,65400000.0
2008-06-11 22:25:00,209.765,209.805,209.76,209.805,82200000.0
2008-06-11 22:26:00,209.81,209.815,209.81,209.815,3000000.0
2008-06-11 22:27:00,209.82,209.82,209.8,209.815,35200000.0
2008-06-11 22:28:00,209.815,209.83,209.795,209.815,142200000.0
2008-06-11 22:29:00,209.815,209.88,209.805,209.865,247200000.0
2008-06-11 22:30:00,209.865,209.895,209.86,209.885,76000000.0
2008-06-11 22:31:00,209.885,209.94,209.885,209.92,87000000.0
2008-06-11 22:32:00,209.92,209.935,209.92,209.935,10000000.0
2008-06-11 22:33:00,209.93,209.93,209.87,209.87,53000000.0
2008-06-11 22:34:00,209.88,209.9,209.88,209.88,35200000.0
2008-06-11 22:35:00,209.88,209.88,209.85,209.865,68600000.0
2008-06-11 22:36:00,209.865,209.885,209.865,209.87,34400000.0
2008-06-11 22:37:00,209.87,209.88,209.855,209.87,39800000.0
2008-06-11 22:38:00,209.87,209.87,209.86,209.86,38400000.0
2008-06-11 22:39:00,209.855,209.855,209.85,209.85,11600000.0
2008-06-11 22:40:00,209.875,209.905,209.875,209.9,57000000.0
2008-06-11 22:41:00,209.895,209.92,209.885,209.885,32600000.0
2008-06-11 22:42:00,209.9,209.91,209.9,209.91,30600000.0
2008-06-11 22:43:00,209.895,209.905,209.865,209.895,77400000.0
2008-06-11 22:44:00,209.895,209.94,209.895,209.94,121800000.0
2008-06-11 22:45:00,209.94,209.985,209.94,209.985,79000000.0
2008-06-11 22:46:00,209.985,209.995,209.97,209.99,85600000.0
2008-06-11 22:47:00,209.975,210.01,209.975,209.99,187400000.0
2008-06-11 22:48:00,209.99,210.015,209.965,209.98,120400000.0
2008-06-11 22:49:00,209.99,210.015,209.955,209.98,153000000.0
2008-06-11 22:50:00,209.98,210.01,209.95,210.01,227400000.0
2008-06-11 22:51:00,210.03,210.03,209.94,209.955,207200000.0
2008-06-11 22:52:00,209.955,209.96,209.84,209.9,133800000.0
2008-06-11 22:53:00,209.89,209.935,209.89,209.91,60000000.0
2008-06-11 22:54:00,209.91,209.965,209.905,209.95,211200000.0
2008-06-11 22:55:00,209.95,209.96,209.905,209.91,89000000.0
2008-06-11 22:56:00,209.9,209.9,209.81,209.85,28600000.0
2008-06-11 22:57:00,209.85,209.97,209.85,209.95,64600000.0
2008-06-11 22:58:00,209.95,209.98,209.94,209.95,94600000.0
2008-06-11 22:59:00,209.95,210.03,209.945,209.98,64600000.0
2008-06-11 23:00:00,209.97,209.98,209.935,209.935,20600000.0
2008-06-11 23:01:00,209.85,209.86,209.85,209.85,54200000.0
2008-06-11 23:02:00,209.85,209.94,209.85,209.9,75200000.0
2008-06-11 23:03:00,209.9,209.94,209.88,209.91,117800000.0
2008-06-11 23:04:00,209.95,209.955,209.765,209.78,63000000.0
2008-06-11 23:05:00,209.77,209.79,209.77,209.785,22400000.0
2008-06-11 23:06:00,209.785,209.785,209.77,209.77,9600000.0
2008-06-11 23:07:00,209.77,209.81,209.725,209.785,174000001.0
2008-06-11 23:08:00,209.79,209.86,209.745,209.8,91800000.0
2008-06-11 23:09:00,209.8,209.8,209.71,209.71,25600000.0
2008-06-11 23:10:00,209.695,209.695,209.66,209.67,38400000.0
2008-06-11 23:11:00,209.685,209.72,209.685,209.72,16000000.0
2008-06-11 23:12:00,209.72,209.745,209.72,209.745,13400000.0
2008-06-11 23:13:00,209.745,209.745,209.74,209.74,11400000.0
2008-06-11 23:14:00,209.745,209.795,209.74,209.74,43200000.0
2008-06-11 23:15:00,209.74,209.77,209.74,209.765,18800000.0
2008-06-11 23:16:00,209.765,209.765,209.765,209.765,800000.0
2008-06-11 23:17:00,209.724,209.731,209.713,209.717,31200000.0
2008-06-11 23:18:00,209.775,209.775,209.775,209.775,800000.0
2008-06-11 23:19:00,209.78,209.78,209.735,209.755,24200000.0
2008-06-11 23:20:00,209.765,209.775,209.765,209.775,3200000.0
2008-06-11 23:21:00,209.775,209.78,209.765,209.78,8000000.0
2008-06-11 23:22:00,209.78,209.79,209.755,209.775,34200000.0
2008-06-11 23:23:00,209.775,209.775,209.775,209.775,800000.0
2008-06-11 23:24:00,209.775,209.775,209.765,209.77,7800000.0
2008-06-11 23:25:00,209.77,209.77,209.77,209.77,2200000.0
2008-06-11 23:26:00,209.77,209.77,209.77,209.77,6000000.0
2008-06-11 23:27:00,209.77,209.77,209.76,209.76,3200000.0
2008-06-11 23:28:00,209.755,209.755,209.725,209.755,29600000.0
2008-06-11 23:29:00,209.755,209.76,209.745,209.76,15000000.0
2008-06-11 23:30:00,209.76,209.76,209.75,209.75,5600000.0
2008-06-11 23:31:00,209.75,209.755,209.74,209.755,19200000.0
2008-06-11 23:32:00,209.733,209.733,209.644,209.712,253700000.0
2008-06-11 23:33:00,209.74,209.74,209.74,209.74,1600000.0
2008-06-11 23:34:00,209.74,209.755,209.74,209.755,4800000.0
2008-06-11 23:35:00,209.72,209.725,209.705,209.71,188500000.0
2008-06-11 23:36:00,209.74,209.74,209.74,209.74,3200000.0
2008-06-11 23:37:00,209.74,209.74,209.73,209.73,8000000.0
2008-06-11 23:38:00,209.73,209.73,209.73,209.73,13000000.0
2008-06-11 23:39:00,209.725,209.725,209.725,209.725,1600000.0
2008-06-11 23:40:00,209.725,209.735,209.725,209.735,2400000.0
2008-06-11 23:41:00,209.735,209.735,209.725,209.725,3200000.0
2008-06-11 23:42:00,209.755,209.755,209.73,209.735,9400000.0
2008-06-11 23:43:00,209.74,209.79,209.73,209.75,8800000.0
2008-06-11 23:44:00,209.74,209.77,209.715,209.73,47800000.0
2008-06-11 23:45:00,209.73,209.74,209.73,209.74,15400000.0
2008-06-11 23:46:00,209.75,209.75,209.73,209.73,34800000.0
2008-06-11 23:47:00,209.71,209.73,209.71,209.73,9600000.0
2008-06-11 23:48:00,209.73,209.73,209.7,209.7,11600000.0
2008-06-11 23:49:00,209.702,209.723,209.688,209.705,50200000.0
2008-06-11 23:50:00,209.7,209.73,209.7,209.73,14200000.0
2008-06-11 23:51:00,209.705,209.725,209.705,209.725,14400000.0
2008-06-11 23:52:00,209.68,209.706,209.679,209.699,87500000.0
2008-06-11 23:53:00,209.725,209.725,209.725,209.725,800000.0
2008-06-11 23:54:00,209.706,209.725,209.706,209.712,84000000.0
2008-06-11 23:55:00,209.702,209.715,209.684,209.7,207200000.0
2008-06-11 23:56:00,209.725,209.725,209.725,209.725,1600000.0
2008-06-11 23:57:00,209.725,209.725,209.725,209.725,800000.0
2008-06-11 23:58:00,209.725,209.725,209.725,209.725,800000.0
2008-06-11 23:59:00,209.705,209.722,209.683,209.695,77400000.0
2008-06-12 00:00:00,209.725,209.815,209.725,209.795,85200000.0
2008-06-12 00:01:00,209.785,209.785,209.765,209.765,14400000.0
2008-06-12 00:02:00,209.73,209.78,209.72,209.76,91200000.0
2008-06-12 00:03:00,209.76,209.76,209.74,209.74,25400000.0
2008-06-12 00:04:00,209.71,209.725,209.694,209.694,236800000.0
2008-06-12 00:05:00,209.74,209.76,209.74,209.755,22400000.0
2008-06-12 00:06:00,209.755,209.765,209.755,209.755,3200000.0
2008-06-12 00:07:00,209.755,209.755,209.755,209.755,800000.0
2008-06-12 00:08:00,209.755,209.755,209.745,209.745,1600000.0
2008-06-12 00:09:00,209.74,209.74,209.71,209.715,17400000.0
2008-06-12 00:10:00,209.715,209.755,209.715,209.755,6400000.0
2008-06-12 00:11:00,209.765,209.8,209.765,209.8,6400000.0
2008-06-12 00:12:00,209.775,209.84,209.775,209.84,16800000.0
2008-06-12 00:13:00,209.83,209.86,209.815,209.84,71200000.0
2008-06-12 00:14:00,209.85,209.85,209.75,209.76,183600000.0
2008-06-12 00:15:00,209.76,209.795,209.755,209.765,20000000.0
2008-06-12 00:16:00,209.755,209.755,209.755,209.755,6000000.0
2008-06-12 00:17:00,209.718,209.736,209.715,209.715,62300000.0
2008-06-12 00:18:00,209.755,209.785,209.755,209.785,43800000.0
2008-06-12 00:19:00,209.78,209.8,209.78,209.79,59400000.0
2008-06-12 00:20:00,209.75,209.761,209.738,209.739,76800000.0
2008-06-12 00:21:00,209.79,209.8,209.79,209.795,24600000.0
2008-06-12 00:22:00,209.795,209.795,209.76,209.775,60000000.0
2008-06-12 00:23:00,209.78,209.79,209.78,209.79,37600000.0
2008-06-12 00:24:00,209.785,209.82,209.785,209.79,43200000.0
2008-06-12 00:25:00,209.795,209.795,209.78,209.79,8000000.0
2008-06-12 00:26:00,209.8,209.82,209.79,209.805,52600000.0
2008-06-12 00:27:00,209.8,209.88,209.78,209.86,147200000.0
2008-06-12 00:28:00,209.84,209.84,209.82,209.82,70400000.0
2008-06-12 00:29:00,209.82,209.825,209.815,209.815,29000000.0
2008-06-12 00:30:00,209.82,209.86,209.82,209.86,35200000.0
2008-06-12 00:31:00,209.86,209.895,209.855,209.875,23600000.0
2008-06-12 00:32:00,209.885,209.895,209.875,209.885,4000000.0
2008-06-12 00:33:00,209.875,209.915,209.84,209.895,24800000.0
2008-06-12 00:34:00,209.915,209.95,209.915,209.935,38400000.0
2008-06-12 00:35:00,209.935,209.935,209.935,209.935,1600000.0
2008-06-12 00:36:00,209.945,209.955,209.94,209.95,19000000.0
2008-06-12 00:37:00,209.95,210.035,209.9,209.94,184800000.0
2008-06-12 00:38:00,209.94,209.94,209.91,209.91,58400000.0
2008-06-12 00:39:00,209.91,209.935,209.885,209.885,84800000.0
2008-06-12 00:40:00,209.89,209.895,209.89,209.89,45600000.0
2008-06-12 00:41:00,209.89,209.89,209.875,209.89,44800000.0
2008-06-12 00:42:00,209.86,209.9,209.795,209.88,149400000.0
2008-06-12 00:43:00,209.88,209.92,209.84,209.89,319000000.0
2008-06-12 00:44:00,209.89,209.925,209.885,209.915,74400000.0
2008-06-12 00:45:00,209.9,209.96,209.865,209.87,131400000.0
2008-06-12 00:46:00,209.87,209.92,209.84,209.88,136600000.0
2008-06-12 00:47:00,209.88,209.9,209.88,209.9,42200000.0
2008-06-12 00:48:00,209.9,209.96,209.9,209.94,89800000.0
2008-06-12 00:49:00,209.94,209.97,209.92,209.97,107000000.0
2008-06-12 00:50:00,209.97,209.98,209.92,209.97,131800000.0
2008-06-12 00:51:00,209.98,209.98,209.92,209.925,92000000.0
2008-06-12 00:52:00,209.925,209.96,209.92,209.93,133200000.0
2008-06-12 00:53:00,209.93,209.95,209.92,209.95,83200000.0
2008-06-12 00:54:00,209.955,210.015,209.955,210.01,56200000.0
2008-06-12 00:55:00,209.97,209.99,209.95,209.95,145600000.0
2008-06-12 00:56:00,209.95,209.99,209.95,209.97,144000000.0
2008-06-12 00:57:00,209.97,209.99,209.97,209.99,36000000.0
2008-06-12 00:58:00,210.0,210.0,210.0,210.0,20000000.0
2008-06-12 00:59:00,209.98,209.99,209.97,209.97,27400000.0
2008-06-12 01:00:00,209.97,209.99,209.97,209.99,70400000.0
2008-06-12 01:01:00,209.99,210.0,209.97,210.0,37000000.0
2008-06-12 01:02:00,210.0,210.03,209.97,210.005,234400000.0
2008-06-12 01:03:00,210.005,210.01,209.9,209.98,272600000.0
2008-06-12 01:04:00,209.97,209.99,209.88,209.88,283400000.0
2008-06-12 01:05:00,209.89,209.93,209.89,209.92,123400000.0
2008-06-12 01:06:00,209.92,209.92,209.87,209.885,166000000.0
2008-06-12 01:07:00,209.885,209.92,209.88,209.9,72000000.0
2008-06-12 01:08:00,209.9,209.9,209.86,209.87,36000000.0
2008-06-12 01:09:00,209.88,209.88,209.84,209.84,65200000.0
2008-06-12 01:10:00,209.84,209.84,209.83,209.83,19200000.0
2008-06-12 01:11:00,209.83,209.84,209.825,209.84,27200000.0
2008-06-12 01:12:00,209.835,209.85,209.825,209.83,24000000.0
2008-06-12 01:13:00,209.83,209.83,209.81,209.83,23200000.0
2008-06-12 01:14:00,209.83,209.84,209.73,209.75,129200000.0
2008-06-12 01:15:00,209.75,209.82,209.73,209.82,149800000.0
2008-06-12 01:16:00,209.8,209.82,209.78,209.78,112000000.0
2008-06-12 01:17:00,209.78,209.78,209.78,209.78,32000000.0
2008-06-12 01:18:00,209.77,209.775,209.755,209.76,61800000.0
2008-06-12 01:19:00,209.76,209.77,209.725,209.75,130400000.0
2008-06-12 01:20:00,209.77,209.77,209.715,209.735,190400000.0
2008-06-12 01:21:00,209.745,209.8,209.745,209.8,127600000.0
2008-06-12 01:22:00,209.81,209.84,209.8,209.82,102400000.0
2008-06-12 01:23:00,209.82,209.83,209.77,209.77,117600000.0
2008-06-12 01:24:00,209.77,209.78,209.76,209.77,98400000.0
2008-06-12 01:25:00,209.775,209.795,209.73,209.75,137600000.0
2008-06-12 01:26:00,209.74,209.74,209.71,209.71,84800000.0
2008-06-12 01:27:00,209.71,209.72,209.69,209.69,43600000.0
2008-06-12 01:28:00,209.69,209.73,209.69,209.71,123600000.0
2008-06-12 01:29:00,209.71,209.735,209.71,209.73,75200000.0
2008-06-12 01:30:00,209.73,209.8,209.72,209.745,175200000.0
2008-06-12 01:31:00,209.745,209.76,209.72,209.76,117600000.0
2008-06-12 01:32:00,209.76,209.76,209.67,209.7,326800000.0
2008-06-12 01:33:00,209.72,209.75,209.72,209.75,66600000.0
2008-06-12 01:34:00,209.75,209.815,209.71,209.815,114200000.0
2008-06-12 01:35:00,209.825,209.825,209.76,209.76,151200000.0
2008-06-12 01:36:00,209.76,209.765,209.76,209.76,45600000.0
2008-06-12 01:37:00,209.765,209.765,209.745,209.75,90400000.0
2008-06-12 01:38:00,209.75,209.775,209.75,209.775,41400000.0
2008-06-12 01:39:00,209.78,209.81,209.78,209.81,127200000.0
2008-06-12 01:40:00,209.81,209.81,209.79,209.8,119200000.0
2008-06-12 01:41:00,209.8,209.81,209.8,209.81,19200000.0
2008-06-12 01:42:00,209.81,209.89,209.81,209.83,230400000.0
2008-06-12 01:43:00,209.83,209.83,209.805,209.825,78400000.0
2008-06-12 01:44:00,209.825,209.825,209.81,209.81,64000000.0
2008-06-12 01:45:00,209.81,209.81,209.78,209.78,56800000.0
2008-06-12 01:46:00,209.785,209.855,209.785,209.85,76800000.0
2008-06-12 01:47:00,209.85,209.85,209.785,209.81,90400000.0
2008-06-12 01:48:00,209.81,209.82,209.8,209.81,39200000.0
2008-06-12 01:49:00,209.815,209.825,209.78,209.8,114800000.0
2008-06-12 01:50:00,209.8,209.845,209.8,209.845,89000000.0
2008-06-12 01:51:00,209.85,209.86,209.84,209.85,20800000.0
2008-06-12 01:52:00,209.85,209.85,209.84,209.84,18400000.0
2008-06-12 01:53:00,209.84,209.84,209.83,209.83,38400000.0
2008-06-12 01:54:00,209.83,209.83,209.83,209.83,32000000.0
2008-06-12 01:55:00,209.82,209.82,209.82,209.82,20800000.0
2008-06-12 01:56:00,209.85,209.85,209.81,209.81,93200000.0
2008-06-12 01:57:00,209.81,209.82,209.8,209.81,74400000.0
2008-06-12 01:58:00,209.81,209.82,209.78,209.78,110400000.0
2008-06-12 01:59:00,209.78,209.78,209.78,209.78,4000000.0
2008-06-12 02:00:00,209.77,209.78,209.75,209.775,142000000.0
2008-06-12 02:01:00,209.775,209.79,209.67,209.69,261200000.0
2008-06-12 02:02:00,209.69,209.725,209.69,209.725,113400000.0
2008-06-12 02:03:00,209.725,209.77,209.72,209.76,148800000.0
2008-06-12 02:04:00,209.76,209.79,209.76,209.77,116000000.0
2008-06-12 02:05:00,209.77,209.79,209.755,209.79,152800000.0
2008-06-12 02:06:00,209.785,209.79,209.73,209.75,235400000.0
2008-06-12 02:07:00,209.75,209.79,209.75,209.77,177000000.0
2008-06-12 02:08:00,209.77,209.79,209.77,209.79,94200000.0
2008-06-12 02:09:00,209.79,209.81,209.77,209.77,64800000.0
2008-06-12 02:10:00,209.77,209.8,209.75,209.77,138600000.0
2008-06-12 02:11:00,209.765,209.765,209.765,209.765,1600000.0
2008-06-12 02:12:00,209.79,209.81,209.79,209.79,47200000.0
2008-06-12 02:13:00,209.81,209.81,209.79,209.79,53600000.0
2008-06-12 02:14:00,209.79,209.82,209.79,209.8,93600000.0
2008-06-12 02:15:00,209.8,209.8,209.78,209.78,62200000.0
2008-06-12 02:16:00,209.78,209.78,209.745,209.75,119800000.0
2008-06-12 02:17:00,209.75,209.76,209.72,209.725,63000000.0
2008-06-12 02:18:00,209.73,209.735,209.73,209.735,6400000.0
2008-06-12 02:19:00,209.74,209.76,209.74,209.76,18400000.0
2008-06-12 02:20:00,209.76,209.77,209.755,209.76,52800000.0
2008-06-12 02:21:00,209.755,209.765,209.75,209.75,104800000.0
2008-06-12 02:22:00,209.75,209.79,209.75,209.77,242400000.0
2008-06-12 02:23:00,209.77,209.79,209.76,209.785,82400000.0
2008-06-12 02:24:00,209.775,209.81,209.775,209.81,42400000.0
2008-06-12 02:25:00,209.82,209.82,209.79,209.815,157600000.0
2008-06-12 02:26:00,209.815,209.86,209.81,209.86,176800000.0
2008-06-12 02:27:00,209.86,209.86,209.82,209.82,255000000.0
2008-06-12 02:28:00,209.82,209.82,209.79,209.805,41600000.0
2008-06-12 02:29:00,209.81,209.81,209.805,209.805,12800000.0
2008-06-12 02:30:00,209.8,209.805,209.8,209.8,16800000.0
2008-06-12 02:31:00,209.8,209.86,209.8,209.845,157000000.0
2008-06-12 02:32:00,209.86,209.91,209.79,209.815,340800000.0
2008-06-12 02:33:00,209.815,209.83,209.8,209.805,122800000.0
2008-06-12 02:34:00,209.805,209.845,209.805,209.84,171600000.0
2008-06-12 02:35:00,209.845,209.875,209.825,209.85,152000000.0
2008-06-12 02:36:00,209.85,209.87,209.845,209.845,122200000.0
2008-06-12 02:37:00,209.84,209.915,209.84,209.9,185600000.0
2008-06-12 02:38:00,209.905,209.915,209.875,209.88,91800000.0
2008-06-12 02:39:00,209.88,209.88,209.815,209.82,132800000.0
2008-06-12 02:40:00,209.82,209.84,209.77,209.82,120600000.0
2008-06-12 02:41:00,209.81,209.845,209.8,209.81,84800000.0
2008-06-12 02:42:00,209.81,209.835,209.785,209.805,40000000.0
2008-06-12 02:43:00,209.81,209.83,209.79,209.81,40000000.0
2008-06-12 02:44:00,209.815,209.83,209.79,209.79,35200000.0
2008-06-12 02:45:00,209.79,209.8,209.755,209.77,179600000.0
2008-06-12 02:46:00,209.77,209.8,209.76,209.77,149400000.0
2008-06-12 02:47:00,209.77,209.8,209.75,209.8,162400000.0
2008-06-12 02:48:00,209.8,209.845,209.79,209.845,116400000.0
2008-06-12 02:49:00,209.855,209.87,209.81,209.845,150000000.0
2008-06-12 02:50:00,209.855,209.915,209.855,209.915,81200000.0
2008-06-12 02:51:00,209.925,210.0,209.875,209.88,201600000.0
2008-06-12 02:52:00,209.875,209.925,209.875,209.91,76000000.0
2008-06-12 02:53:00,209.91,209.96,209.905,209.94,77600000.0
2008-06-12 02:54:00,209.945,209.965,209.88,209.9,208200000.0
2008-06-12 02:55:00,209.89,209.91,209.86,209.895,197000000.0
2008-06-12 02:56:00,209.89,209.9,209.855,209.875,144800000.0
2008-06-12 02:57:00,209.88,209.9,209.83,209.835,130400000.0
2008-06-12 02:58:00,209.835,209.895,209.83,209.87,117400000.0
2008-06-12 02:59:00,209.87,209.87,209.8,209.82,164000000.0
2008-06-12 03:00:00,209.83,209.84,209.8,209.83,172200000.0
2008-06-12 03:01:00,209.83,209.84,209.8,209.805,74600000.0
2008-06-12 03:02:00,209.81,209.825,209.795,209.795,70800000.0
2008-06-12 03:03:00,209.795,209.825,209.785,209.805,126400000.0
2008-06-12 03:04:00,209.82,209.825,209.785,209.795,78400000.0
2008-06-12 03:05:00,209.8,209.805,209.775,209.795,86600000.0
2008-06-12 03:06:00,209.795,209.81,209.775,209.775,81600000.0
2008-06-12 03:07:00,209.78,209.795,209.725,209.77,94400000.0
2008-06-12 03:08:00,209.775,209.785,209.725,209.745,124000000.0
2008-06-12 03:09:00,209.735,209.78,209.735,209.77,52800000.0
2008-06-12 03:10:00,209.77,209.785,209.76,209.77,75800001.0
2008-06-12 03:11:00,209.765,209.78,209.765,209.78,22400000.0
2008-06-12 03:12:00,209.775,209.785,209.77,209.785,17600000.0
2008-06-12 03:13:00,209.78,209.815,209.77,209.815,35200000.0
2008-06-12 03:14:00,209.805,209.825,209.805,209.825,20800000.0
2008-06-12 03:15:00,209.82,209.83,209.82,209.825,6400000.0
2008-06-12 03:16:00,209.82,209.85,209.82,209.84,96800000.0
2008-06-12 03:17:00,209.835,209.87,209.83,209.85,150400000.0
2008-06-12 03:18:00,209.85,209.88,209.82,209.88,289600000.0
2008-06-12 03:19:00,209.88,209.88,209.845,209.845,61600000.0
2008-06-12 03:20:00,209.85,209.885,209.85,209.875,47200000.0
2008-06-12 03:21:00,209.87,209.965,209.87,209.955,84000000.0
2008-06-12 03:22:00,209.955,209.955,209.9,209.915,73600000.0
2008-06-12 03:23:00,209.91,209.91,209.865,209.875,40400000.0
2008-06-12 03:24:00,209.875,209.895,209.81,209.825,91200000.0
2008-06-12 03:25:00,209.83,209.915,209.815,209.915,153200000.0
2008-06-12 03:26:00,209.915,209.935,209.79,209.835,181400000.0
2008-06-12 03:27:00,209.835,209.835,209.78,209.78,95000000.0
2008-06-12 03:28:00,209.77,209.785,209.72,209.765,85200000.0
2008-06-12 03:29:00,209.765,209.79,209.75,209.76,193800000.0
2008-06-12 03:30:00,209.75,209.91,209.75,209.9,442800001.0
2008-06-12 03:31:00,209.91,209.96,209.81,209.865,820200000.0
2008-06-12 03:32:00,209.87,210.09,209.86,210.03,720600000.0
2008-06-12 03:33:00,210.03,210.04,209.91,209.91,339800000.0
2008-06-12 03:34:00,209.91,209.96,209.88,209.92,333600000.0
2008-06-12 03:35:00,209.92,209.94,209.87,209.91,340400000.0
2008-06-12 03:36:00,209.915,210.02,209.915,209.97,337400000.0
2008-06-12 03:37:00,209.96,209.96,209.9,209.9,196600000.0
2008-06-12 03:38:00,209.91,209.93,209.9,209.9,192200000.0
2008-06-12 03:39:00,209.9,209.97,209.86,209.955,286400000.0
2008-06-12 03:40:00,209.955,209.955,209.935,209.94,49600000.0
2008-06-12 03:41:00,209.94,210.0,209.93,209.98,91400000.0
2008-06-12 03:42:00,209.98,210.01,209.95,209.97,240800000.0
2008-06-12 03:43:00,209.97,210.01,209.97,209.98,196600000.0
2008-06-12 03:44:00,209.98,209.99,209.95,209.98,192800000.0
2008-06-12 03:45:00,209.99,210.0,209.95,209.96,152800000.0
2008-06-12 03:46:00,209.95,209.99,209.94,209.945,148800000.0
2008-06-12 03:47:00,209.96,210.01,209.96,209.98,218800000.0
2008-06-12 03:48:00,209.98,209.99,209.97,209.99,63200000.0
2008-06-12 03:49:00,209.97,209.99,209.93,209.93,36800000.0
2008-06-12 03:50:00,209.935,209.95,209.93,209.93,39200000.0
2008-06-12 03:51:00,209.935,210.0,209.935,210.0,151200000.0
2008-06-12 03:52:00,210.0,210.05,210.0,210.05,96000000.0
2008-06-12 03:53:00,210.05,210.05,210.03,210.04,60000000.0
2008-06-12 03:54:00,210.04,210.07,210.03,210.04,121000000.0
2008-06-12 03:55:00,210.04,210.06,210.02,210.06,204600000.0
2008-06-12 03:56:00,210.06,210.18,209.995,210.15,357400000.0
2008-06-12 03:57:00,210.15,210.19,210.12,210.17,406200000.0
2008-06-12 03:58:00,210.17,210.17,210.055,210.055,277000000.0
2008-06-12 03:59:00,210.06,210.195,210.06,210.1,424400000.0
2008-06-12 04:00:00,210.1,210.24,210.095,210.2,523000000.0
2008-06-12 04:01:00,210.21,210.27,210.185,210.27,462600000.0
2008-06-12 04:02:00,210.27,210.27,210.18,210.21,363400000.0
2008-06-12 04:03:00,210.21,210.24,210.18,210.195,242800000.0
2008-06-12 04:04:00,210.2,210.22,210.17,210.19,215000000.0
2008-06-12 04:05:00,210.18,210.22,210.18,210.2,150200000.0
2008-06-12 04:06:00,210.2,210.22,210.18,210.18,189000000.0
2008-06-12 04:07:00,210.18,210.22,210.16,210.175,275000000.0
2008-06-12 04:08:00,210.17,210.18,210.12,210.15,410400000.0
2008-06-12 04:09:00,210.135,210.18,210.13,210.18,275400000.0
2008-06-12 04:10:00,210.19,210.23,210.18,210.22,323200000.0
2008-06-12 04:11:00,210.21,210.26,210.21,210.24,487800000.0
2008-06-12 04:12:00,210.24,210.25,210.19,210.24,302000000.0
2008-06-12 04:13:00,210.245,210.25,210.22,210.22,88200000.0
2008-06-12 04:14:00,210.22,210.26,210.125,210.175,162000000.0
2008-06-12 04:15:00,210.175,210.23,210.17,210.19,211400000.0
2008-06-12 04:16:00,210.19,210.19,210.14,210.15,185000000.0
2008-06-12 04:17:00,210.15,210.22,210.15,210.21,230000000.0
2008-06-12 04:18:00,210.21,210.215,210.18,210.19,273200000.0
2008-06-12 04:19:00,210.19,210.21,210.15,210.17,347800000.0
2008-06-12 04:20:00,210.17,210.19,210.17,210.18,101800000.0
2008-06-12 04:21:00,210.18,210.21,210.18,210.18,122200000.0
2008-06-12 04:22:00,210.175,210.175,210.13,210.13,107200000.0
2008-06-12 04:23:00,210.13,210.15,210.105,210.105,225400000.0
2008-06-12 04:24:00,210.105,210.13,210.1,210.13,151600000.0
2008-06-12 04:25:00,210.13,210.15,210.13,210.15,76000000.0
2008-06-12 04:26:00,210.15,210.15,210.11,210.125,75800000.0
2008-06-12 04:27:00,210.125,210.13,210.115,210.115,142600000.0
2008-06-12 04:28:00,210.115,210.13,210.085,210.12,320199999.0
2008-06-12 04:29:00,210.12,210.12,209.98,209.98,497400000.0
2008-06-12 04:30:00,210.0,210.07,209.99,210.065,524400000.0
2008-06-12 04:31:00,210.065,210.08,210.05,210.06,46800000.0
2008-06-12 04:32:00,210.06,210.07,210.01,210.055,254400000.0
2008-06-12 04:33:00,210.045,210.07,210.005,210.05,208600000.0
2008-06-12 04:34:00,210.05,210.09,209.985,210.03,265000000.0
2008-06-12 04:35:00,210.03,210.07,209.97,210.015,369200000.0
2008-06-12 04:36:00,210.02,210.09,209.985,209.99,208000000.0
2008-06-12 04:37:00,209.99,210.005,209.98,209.985,36800000.0
2008-06-12 04:38:00,209.99,210.01,209.955,209.96,108600000.0
2008-06-12 04:39:00,209.96,209.96,209.93,209.96,90200000.0
2008-06-12 04:40:00,209.96,209.98,209.96,209.96,194200000.0
2008-06-12 04:41:00,209.955,209.965,209.89,209.91,305800000.0
2008-06-12 04:42:00,209.89,209.895,209.86,209.86,215000000.0
2008-06-12 04:43:00,209.85,209.85,209.8,209.815,281000000.0
2008-06-12 04:44:00,209.815,209.815,209.76,209.81,319800000.0
2008-06-12 04:45:00,209.82,209.82,209.8,209.81,121000000.0
2008-06-12 04:46:00,209.81,209.84,209.8,209.81,201000000.0
2008-06-12 04:47:00,209.805,209.85,209.805,209.84,25600000.0
2008-06-12 04:48:00,209.84,209.88,209.84,209.865,108200000.0
2008-06-12 04:49:00,209.865,209.875,209.855,209.875,21600000.0
2008-06-12 04:50:00,209.875,209.895,209.85,209.85,100800000.0
2008-06-12 04:51:00,209.85,209.875,209.85,209.87,201600000.0
2008-06-12 04:52:00,209.87,209.87,209.84,209.86,97800000.0
2008-06-12 04:53:00,209.91,209.91,209.78,209.78,363800000.0
2008-06-12 04:54:00,209.78,209.82,209.77,209.78,523600000.0
2008-06-12 04:55:00,209.78,209.84,209.775,209.835,323600000.0
2008-06-12 04:56:00,209.84,210.02,209.84,209.99,409600000.0
2008-06-12 04:57:00,209.99,210.01,209.95,209.98,212600000.0
2008-06-12 04:58:00,209.98,209.99,209.93,209.94,219200000.0
2008-06-12 04:59:00,209.94,209.96,209.92,209.92,231600000.0
2008-06-12 05:00:00,209.92,209.92,209.9,209.92,128600000.0
2008-06-12 05:01:00,209.92,209.92,209.89,209.92,292000000.0
2008-06-12 05:02:00,209.92,209.95,209.9,209.9,259200000.0
2008-06-12 05:03:00,209.9,209.97,209.9,209.95,217000000.0
2008-06-12 05:04:00,209.95,209.99,209.95,209.98,81000000.0
2008-06-12 05:05:00,209.98,210.01,209.97,209.99,221600000.0
2008-06-12 05:06:00,209.98,209.99,209.95,209.97,255400000.0
2008-06-12 05:07:00,209.97,210.01,209.97,210.01,147000000.0
2008-06-12 05:08:00,210.01,210.01,209.95,209.96,237400002.0
2008-06-12 05:09:00,209.96,209.99,209.94,209.96,162400000.0
2008-06-12 05:10:00,209.96,209.96,209.9,209.96,299400000.0
2008-06-12 05:11:00,209.96,209.96,209.895,209.895,114400000.0
2008-06-12 05:12:00,209.895,209.895,209.84,209.86,166400000.0
2008-06-12 05:13:00,209.86,209.98,209.85,209.885,451800000.0
2008-06-12 05:14:00,209.88,209.89,209.83,209.89,365400000.0
2008-06-12 05:15:00,209.87,209.9,209.87,209.88,165800000.0
2008-06-12 05:16:00,209.88,209.91,209.87,209.875,168800000.0
2008-06-12 05:17:00,209.875,209.875,209.81,209.85,264400000.0
2008-06-12 05:18:00,209.855,209.9,209.83,209.88,171600000.0
2008-06-12 05:19:00,209.875,209.92,209.865,209.88,256000000.0
2008-06-12 05:20:00,209.88,209.92,209.855,209.92,201800000.0
2008-06-12 05:21:00,209.92,210.01,209.83,209.89,280800000.0
2008-06-12 05:22:00,209.89,209.965,209.87,209.96,182400000.0
2008-06-12 05:23:00,209.97,209.99,209.97,209.99,40000000.0
2008-06-12 05:24:00,209.99,210.06,209.99,210.05,148200000.0
2008-06-12 05:25:00,210.05,210.05,210.01,210.02,139600000.0
2008-06-12 05:26:00,210.02,210.02,210.0,210.0,96800000.0
2008-06-12 05:27:00,210.0,210.02,210.0,210.02,128000000.0
2008-06-12 05:28:00,210.02,210.06,210.02,210.04,105600000.0
2008-06-12 05:29:00,210.04,210.04,210.01,210.04,60200000.0
2008-06-12 05:30:00,210.04,210.04,209.96,209.96,162600000.0
2008-06-12 05:31:00,209.97,210.0,209.955,209.99,160000000.0
2008-06-12 05:32:00,209.975,209.99,209.97,209.99,135400000.0
2008-06-12 05:33:00,209.99,210.05,209.99,210.03,70400000.0
2008-06-12 05:34:00,210.01,210.01,210.0,210.01,38400000.0
2008-06-12 05:35:00,209.995,210.03,209.995,210.0,65600000.0
2008-06-12 05:36:00,210.0,210.01,209.98,210.01,60000000.0
2008-06-12 05:37:00,210.0,210.0,209.98,209.98,28000000.0
2008-06-12 05:38:00,209.98,209.98,209.975,209.975,9600000.0
2008-06-12 05:39:00,210.0,210.0,210.0,210.0,12000000.0
2008-06-12 05:40:00,209.985,210.02,209.985,210.01,67200000.0
2008-06-12 05:41:00,210.0,210.0,210.0,210.0,21600000.0
2008-06-12 05:42:00,210.0,210.02,210.0,210.02,65600000.0
2008-06-12 05:43:00,210.02,210.02,210.02,210.02,16000000.0
2008-06-12 05:44:00,210.02,210.03,210.02,210.03,28000000.0
2008-06-12 05:45:00,210.015,210.015,210.015,210.015,3200000.0
2008-06-12 05:46:00,210.015,210.05,210.015,210.05,61600000.0
2008-06-12 05:47:00,210.05,210.06,210.04,210.04,107200000.0
2008-06-12 05:48:00,210.04,210.04,209.98,209.985,72800000.0
2008-06-12 05:49:00,209.98,209.98,209.955,209.955,39000000.0
2008-06-12 05:50:00,209.95,209.98,209.935,209.98,124000000.0
2008-06-12 05:51:00,209.975,209.99,209.975,209.99,24400000.0
2008-06-12 05:52:00,209.99,209.99,209.98,209.99,41600000.0
2008-06-12 05:53:00,209.975,209.99,209.975,209.99,25600000.0
2008-06-12 05:54:00,209.99,210.005,209.99,210.005,64200000.0
2008-06-12 05:55:00,210.01,210.05,210.01,210.02,246200000.0
2008-06-12 05:56:00,210.025,210.04,210.0,210.02,175200000.0
2008-06-12 05:57:00,210.02,210.05,210.0,210.01,180000000.0
2008-06-12 05:58:00,210.01,210.02,210.01,210.02,63200000.0
2008-06-12 05:59:00,210.02,210.04,210.02,210.03,45600000.0
2008-06-12 06:00:00,210.03,210.05,210.01,210.015,88000000.0
2008-06-12 06:01:00,210.015,210.02,209.995,209.995,27200000.0
2008-06-12 06:02:00,209.995,210.02,209.945,209.99,258600000.0
2008-06-12 06:03:00,210.0,210.05,210.0,210.05,264200000.0
2008-06-12 06:04:00,210.04,210.05,209.98,210.01,287400000.0
2008-06-12 06:05:00,210.01,210.025,210.01,210.02,64600000.0
2008-06-12 06:06:00,210.02,210.04,210.0,210.02,235400000.0
2008-06-12 06:07:00,210.02,210.02,209.99,210.0,201600000.0
2008-06-12 06:08:00,210.0,210.04,210.0,210.03,213200000.0
2008-06-12 06:09:00,210.03,210.07,210.03,210.04,240800000.0
2008-06-12 06:10:00,210.03,210.03,210.01,210.02,66200000.0
2008-06-12 06:11:00,210.005,210.005,209.98,209.98,72400000.0
2008-06-12 06:12:00,209.98,209.98,209.96,209.98,185400000.0
2008-06-12 06:13:00,209.98,209.98,209.98,209.98,48400000.0
2008-06-12 06:14:00,209.98,209.995,209.98,209.995,38600000.0
2008-06-12 06:15:00,210.0,210.02,210.0,210.02,89400000.0
2008-06-12 06:16:00,210.01,210.06,209.965,210.01,200000000.0
2008-06-12 06:17:00,210.01,210.01,209.99,209.99,121200000.0
2008-06-12 06:18:00,209.985,209.985,209.945,209.945,28800000.0
2008-06-12 06:19:00,209.95,209.95,209.93,209.95,168000000.0
2008-06-12 06:20:00,209.96,209.97,209.94,209.95,132000000.0
2008-06-12 06:21:00,209.95,209.97,209.95,209.97,107600000.0
2008-06-12 06:22:00,209.97,209.995,209.97,209.975,36800000.0
2008-06-12 06:23:00,209.99,210.015,209.965,209.97,117600000.0
2008-06-12 06:24:00,209.97,209.97,209.935,209.935,101800000.0
2008-06-12 06:25:00,209.95,209.98,209.935,209.975,154000000.0
2008-06-12 06:26:00,209.99,210.01,209.96,209.98,212000000.0
2008-06-12 06:27:00,209.975,209.985,209.95,209.95,360800000.0
2008-06-12 06:28:00,209.95,210.0,209.95,210.0,318200000.0
2008-06-12 06:29:00,210.0,210.005,210.0,210.005,25000000.0
2008-06-12 06:30:00,210.0,210.0,209.94,209.94,67200000.0
2008-06-12 06:31:00,209.945,210.0,209.945,209.975,132800000.0
2008-06-12 06:32:00,209.975,210.0,209.96,210.0,89000000.0
2008-06-12 06:33:00,210.0,210.02,209.97,209.97,75000000.0
2008-06-12 06:34:00,209.97,209.97,209.88,209.905,182600000.0
2008-06-12 06:35:00,209.905,209.94,209.9,209.94,111600000.0
2008-06-12 06:36:00,209.94,209.94,209.925,209.925,152200000.0
2008-06-12 06:37:00,209.925,209.925,209.915,209.925,52000000.0
2008-06-12 06:38:00,209.925,209.93,209.925,209.93,25600000.0
2008-06-12 06:39:00,209.925,209.925,209.91,209.91,27200000.0
2008-06-12 06:40:00,209.91,209.95,209.91,209.95,102400000.0
2008-06-12 06:41:00,209.95,210.02,209.95,210.02,143800000.0
2008-06-12 06:42:00,210.02,210.04,210.005,210.03,113800000.0
2008-06-12 06:43:00,210.03,210.04,210.02,210.03,64400000.0
2008-06-12 06:44:00,210.025,210.08,210.025,210.065,128000000.0
2008-06-12 06:45:00,210.06,210.06,210.055,210.055,27200000.0
2008-06-12 06:46:00,210.05,210.06,210.01,210.01,204800000.0
2008-06-12 06:47:00,210.01,210.05,210.01,210.05,136200000.0
2008-06-12 06:48:00,210.045,210.05,209.98,209.985,126200000.0
2008-06-12 06:49:00,209.99,210.05,209.99,210.03,342600000.0
2008-06-12 06:50:00,210.03,210.04,209.98,209.98,353800000.0
2008-06-12 06:51:00,209.98,210.03,209.96,210.01,251200000.0
2008-06-12 06:52:00,210.01,210.02,209.97,210.02,198000000.0
2008-06-12 06:53:00,210.02,210.03,210.0,210.03,217800000.0
2008-06-12 06:54:00,210.03,210.07,210.03,210.05,154200000.0
2008-06-12 06:55:00,210.05,210.06,210.05,210.06,30200000.0
2008-06-12 06:56:00,210.06,210.06,210.03,210.04,155400000.0
2008-06-12 06:57:00,210.04,210.06,210.04,210.05,45400000.0
2008-06-12 06:58:00,210.05,210.09,210.05,210.05,141200000.0
2008-06-12 06:59:00,210.05,210.11,210.05,210.09,198200000.0
2008-06-12 07:00:00,210.08,210.08,210.03,210.03,211000000.0
2008-06-12 07:01:00,210.03,210.03,210.005,210.03,140200000.0
2008-06-12 07:02:00,210.02,210.03,210.01,210.01,99600000.0
2008-06-12 07:03:00,210.01,210.03,209.99,210.0,231200000.0
2008-06-12 07:04:00,210.005,210.005,209.985,210.0,63800000.0
2008-06-12 07:05:00,209.985,210.03,209.98,210.01,243600000.0
2008-06-12 07:06:00,210.01,210.03,209.985,210.01,424200000.0
2008-06-12 07:07:00,210.01,210.06,209.99,210.05,212000000.0
2008-06-12 07:08:00,210.06,210.09,210.05,210.05,183200000.0
2008-06-12 07:09:00,210.04,210.07,210.02,210.07,313600000.0
2008-06-12 07:10:00,210.07,210.07,210.015,210.015,215000000.0
2008-06-12 07:11:00,210.015,210.05,209.975,210.01,339600000.0
2008-06-12 07:12:00,210.01,210.01,209.985,210.01,142600000.0
2008-06-12 07:13:00,210.0,210.02,209.975,209.99,218000000.0
2008-06-12 07:14:00,209.99,210.0,209.96,209.96,136800000.0
2008-06-12 07:15:00,209.96,209.975,209.95,209.95,180000001.0
2008-06-12 07:16:00,209.95,209.965,209.95,209.96,36000000.0
2008-06-12 07:17:00,209.96,210.0,209.96,209.97,86400000.0
2008-06-12 07:18:00,209.97,209.995,209.96,209.995,143400000.0
2008-06-12 07:19:00,209.995,210.01,209.97,209.985,83800000.0
2008-06-12 07:20:00,209.985,210.0,209.96,209.99,224800000.0
2008-06-12 07:21:00,209.99,210.005,209.98,210.0,176800000.0
2008-06-12 07:22:00,210.0,210.01,209.965,210.01,208400001.0
2008-06-12 07:23:00,209.99,210.0,209.96,209.96,160800000.0
2008-06-12 07:24:00,209.97,209.99,209.94,209.98,204200000.0
2008-06-12 07:25:00,209.95,209.99,209.91,209.92,159000000.0
2008-06-12 07:26:00,209.92,209.98,209.91,209.97,242000000.0
2008-06-12 07:27:00,209.975,209.98,209.94,209.96,191400000.0
2008-06-12 07:28:00,209.96,209.96,209.91,209.92,252000000.0
2008-06-12 07:29:00,209.92,209.95,209.885,209.9,165800000.0
2008-06-12 07:30:00,209.895,209.915,209.89,209.9,103800000.0
2008-06-12 07:31:00,209.9,209.95,209.875,209.91,171400000.0
2008-06-12 07:32:00,209.925,209.98,209.91,209.93,246800000.0
2008-06-12 07:33:00,209.93,209.93,209.89,209.9,114200000.0
2008-06-12 07:34:00,209.9,209.94,209.9,209.92,203000000.0
2008-06-12 07:35:00,209.92,209.99,209.92,209.97,111600000.0
2008-06-12 07:36:00,209.97,209.99,209.97,209.99,161400000.0
2008-06-12 07:37:00,209.99,209.99,209.97,209.97,117600000.0
2008-06-12 07:38:00,209.97,209.975,209.97,209.97,36800000.0
2008-06-12 07:39:00,209.975,209.98,209.93,209.94,188000000.0
2008-06-12 07:40:00,209.945,210.02,209.94,210.02,140800000.0
2008-06-12 07:41:00,210.03,210.05,210.02,210.025,38400000.0
2008-06-12 07:42:00,210.04,210.04,210.025,210.03,86600000.0
2008-06-12 07:43:00,210.03,210.05,209.99,209.99,190400000.0
2008-06-12 07:44:00,209.99,210.03,209.94,210.02,212800000.0
2008-06-12 07:45:00,210.01,210.03,210.0,210.0,266200000.0
2008-06-12 07:46:00,210.0,210.02,209.91,209.94,425800000.0
2008-06-12 07:47:00,209.94,209.96,209.94,209.94,196000000.0
2008-06-12 07:48:00,209.94,209.96,209.915,209.935,171400000.0
2008-06-12 07:49:00,209.94,209.95,209.92,209.92,220200000.0
2008-06-12 07:50:00,209.92,209.92,209.885,209.91,158000000.0
2008-06-12 07:51:00,209.92,209.94,209.92,209.92,301600000.0
2008-06-12 07:52:00,209.92,209.97,209.92,209.965,254000001.0
2008-06-12 07:53:00,209.965,210.01,209.955,209.98,290400000.0
2008-06-12 07:54:00,209.98,210.01,209.98,209.99,79400000.0
2008-06-12 07:55:00,209.99,209.99,209.93,209.93,205600000.0
2008-06-12 07:56:00,209.93,209.95,209.845,209.845,237800000.0
2008-06-12 07:57:00,209.85,209.88,209.84,209.87,226600000.0
2008-06-12 07:58:00,209.86,209.89,209.825,209.885,324000000.0
2008-06-12 07:59:00,209.89,209.945,209.88,209.9,302400000.0
2008-06-12 08:00:00,209.89,209.92,209.85,209.86,296600000.0
2008-06-12 08:01:00,209.85,209.88,209.84,209.86,248000000.0
2008-06-12 08:02:00,209.86,209.9,209.85,209.9,106400000.0
2008-06-12 08:03:00,209.9,209.93,209.885,209.91,233800000.0
2008-06-12 08:04:00,209.91,209.94,209.85,209.86,179200000.0
2008-06-12 08:05:00,209.855,209.92,209.855,209.9,196000000.0
2008-06-12 08:06:00,209.9,209.91,209.875,209.88,182400000.0
2008-06-12 08:07:00,209.88,209.92,209.875,209.91,239400000.0
2008-06-12 08:08:00,209.905,209.92,209.785,209.785,279400000.0
2008-06-12 08:09:00,209.78,209.9,209.78,209.88,299400000.0
2008-06-12 08:10:00,209.88,209.895,209.785,209.81,322000000.0
2008-06-12 08:11:00,209.81,209.855,209.805,209.845,230400000.0
2008-06-12 08:12:00,209.845,209.85,209.82,209.83,196000000.0
2008-06-12 08:13:00,209.83,209.87,209.825,209.85,94000000.0
2008-06-12 08:14:00,209.85,209.92,209.835,209.885,177600000.0
2008-06-12 08:15:00,209.89,209.91,209.875,209.91,229400000.0
2008-06-12 08:16:00,209.91,209.94,209.875,209.88,252800000.0
2008-06-12 08:17:00,209.88,209.9,209.805,209.87,338600000.0
2008-06-12 08:18:00,209.88,209.95,209.835,209.85,598600000.0
2008-06-12 08:19:00,209.835,209.93,209.815,209.92,476200000.0
2008-06-12 08:20:00,209.92,209.92,209.87,209.88,311600000.0
2008-06-12 08:21:00,209.88,209.93,209.855,209.915,391000000.0
2008-06-12 08:22:00,209.915,209.93,209.86,209.91,300600000.0
2008-06-12 08:23:00,209.91,209.93,209.885,209.89,465400000.0
2008-06-12 08:24:00,209.89,209.95,209.87,209.89,392000000.0
2008-06-12 08:25:00,209.89,209.92,209.89,209.92,365800000.0
2008-06-12 08:26:00,209.92,209.97,209.915,209.935,468400000.0
2008-06-12 08:27:00,209.935,209.98,209.925,209.96,258800000.0
2008-06-12 08:28:00,209.96,210.03,209.94,209.99,475800000.0
2008-06-12 08:29:00,209.99,210.14,209.94,210.035,651800000.0
2008-06-12 08:30:00,210.04,210.27,210.025,210.23,558400000.0
2008-06-12 08:31:00,210.23,210.25,210.125,210.165,525000000.0
2008-06-12 08:32:00,210.16,210.22,210.13,210.13,544200000.0
2008-06-12 08:33:00,210.11,210.145,210.075,210.125,504400000.0
2008-06-12 08:34:00,210.13,210.19,210.11,210.15,484200000.0
2008-06-12 08:35:00,210.15,210.25,210.14,210.19,566200000.0
2008-06-12 08:36:00,210.2,210.22,210.135,210.15,461200000.0
2008-06-12 08:37:00,210.155,210.175,210.12,210.125,182200000.0
2008-06-12 08:38:00,210.135,210.145,210.03,210.11,468200000.0
2008-06-12 08:39:00,210.115,210.13,210.05,210.08,353000000.0
2008-06-12 08:40:00,210.065,210.085,210.0,210.03,613600000.0
2008-06-12 08:41:00,210.03,210.03,209.96,210.0,570200000.0
2008-06-12 08:42:00,209.995,210.04,209.885,209.92,495000000.0
2008-06-12 08:43:00,209.92,209.93,209.845,209.86,354400000.0
2008-06-12 08:44:00,209.885,209.99,209.885,209.985,329800000.0
2008-06-12 08:45:00,209.985,209.985,209.9,209.94,332000000.0
2008-06-12 08:46:00,209.94,210.02,209.94,209.99,427000000.0
2008-06-12 08:47:00,209.995,210.01,209.925,209.935,349000000.0
2008-06-12 08:48:00,209.935,209.96,209.935,209.96,265600000.0
2008-06-12 08:49:00,209.96,210.05,209.945,209.995,497000000.0
2008-06-12 08:50:00,209.995,210.04,209.94,210.01,365000000.0
2008-06-12 08:51:00,210.01,210.02,209.95,209.96,434600000.0
2008-06-12 08:52:00,209.96,209.96,209.895,209.93,278000000.0
2008-06-12 08:53:00,209.935,209.935,209.86,209.87,266000000.0
2008-06-12 08:54:00,209.87,209.9,209.86,209.9,426800000.0
2008-06-12 08:55:00,209.9,209.9,209.87,209.89,268400000.0
2008-06-12 08:56:00,209.88,209.92,209.86,209.89,541200000.0
2008-06-12 08:57:00,209.89,209.97,209.89,209.96,423800000.0
2008-06-12 08:58:00,209.96,209.96,209.895,209.95,395200000.0
2008-06-12 08:59:00,209.95,210.0,209.91,209.97,406000000.0
2008-06-12 09:00:00,209.955,209.97,209.9,209.91,453200000.0
2008-06-12 09:01:00,209.91,209.92,209.83,209.87,217400000.0
2008-06-12 09:02:00,209.865,210.13,209.855,210.1,623600000.0
2008-06-12 09:03:00,210.1,210.15,210.015,210.035,589400000.0
2008-06-12 09:04:00,210.035,210.07,209.92,210.01,515600000.0
2008-06-12 09:05:00,209.995,210.0,209.93,209.96,368600000.0
2008-06-12 09:06:00,209.96,210.07,209.96,210.07,395200000.0
2008-06-12 09:07:00,210.09,210.1,209.96,210.03,645000000.0
2008-06-12 09:08:00,210.03,210.05,209.97,209.99,396200000.0
2008-06-12 09:09:00,209.99,210.07,209.955,210.05,417200000.0
2008-06-12 09:10:00,210.05,210.08,210.0,210.03,428800000.0
2008-06-12 09:11:00,210.02,210.05,209.96,210.01,463000000.0
2008-06-12 09:12:00,210.01,210.115,210.01,210.08,285800000.0
2008-06-12 09:13:00,210.08,210.08,210.02,210.035,260200000.0
2008-06-12 09:14:00,210.03,210.03,209.92,209.97,437400000.0
2008-06-12 09:15:00,209.97,209.995,209.94,209.96,288200000.0
2008-06-12 09:16:00,209.96,209.99,209.94,209.955,291200000.0
2008-06-12 09:17:00,209.95,210.04,209.945,210.03,353200000.0
2008-06-12 09:18:00,210.04,210.08,210.015,210.02,387000000.0
2008-06-12 09:19:00,210.015,210.06,209.97,209.98,422000000.0
2008-06-12 09:20:00,209.98,210.02,209.89,209.89,535800000.0
2008-06-12 09:21:00,209.895,209.94,209.845,209.91,280600000.0
2008-06-12 09:22:00,209.91,209.94,209.875,209.91,331400000.0
2008-06-12 09:23:00,209.91,209.94,209.885,209.885,298200000.0
2008-06-12 09:24:00,209.89,209.91,209.86,209.895,159200000.0
2008-06-12 09:25:00,209.91,209.93,209.89,209.93,204000000.0
2008-06-12 09:26:00,209.93,210.01,209.92,209.93,253600000.0
2008-06-12 09:27:00,209.93,209.93,209.825,209.9,447000000.0
2008-06-12 09:28:00,209.9,209.98,209.865,209.93,560400000.0
2008-06-12 09:29:00,209.93,210.02,209.915,209.975,460000000.0
2008-06-12 09:30:00,209.975,210.02,209.96,210.01,479800000.0
2008-06-12 09:31:00,210.02,210.04,209.975,210.03,359200000.0
2008-06-12 09:32:00,210.03,210.04,209.98,210.02,266600000.0
2008-06-12 09:33:00,210.02,210.12,210.02,210.105,288400000.0
2008-06-12 09:34:00,210.09,210.14,210.085,210.11,211600000.0
2008-06-12 09:35:00,210.11,210.165,210.095,210.11,279400000.0
2008-06-12 09:36:00,210.11,210.11,210.05,210.06,377000000.0
2008-06-12 09:37:00,210.055,210.075,210.01,210.075,327000000.0
2008-06-12 09:38:00,210.07,210.11,209.985,209.985,277800000.0
2008-06-12 09:39:00,209.985,210.01,209.98,210.01,170400000.0
2008-06-12 09:40:00,210.01,210.03,209.995,210.015,174600000.0
2008-06-12 09:41:00,210.015,210.03,209.99,210.005,241400000.0
2008-06-12 09:42:00,210.01,210.06,210.01,210.06,204000000.0
2008-06-12 09:43:00,210.06,210.06,209.96,209.96,244400000.0
2008-06-12 09:44:00,209.96,210.07,209.95,210.05,289000000.0
2008-06-12 09:45:00,210.05,210.1,210.05,210.06,269600000.0
2008-06-12 09:46:00,210.05,210.06,210.02,210.04,204000000.0
2008-06-12 09:47:00,210.04,210.04,209.985,210.02,359400000.0
2008-06-12 09:48:00,210.02,210.03,209.985,210.02,320000000.0
2008-06-12 09:49:00,210.02,210.02,209.86,209.89,354400000.0
2008-06-12 09:50:00,209.89,209.965,209.87,209.955,248000000.0
2008-06-12 09:51:00,209.96,209.99,209.945,209.98,259200000.0
2008-06-12 09:52:00,209.98,209.98,209.915,209.92,267400000.0
2008-06-12 09:53:00,209.93,209.95,209.93,209.94,189200000.0
2008-06-12 09:54:00,209.94,209.95,209.93,209.94,127800000.0
2008-06-12 09:55:00,209.96,209.98,209.94,209.97,249000000.0
2008-06-12 09:56:00,209.975,210.02,209.97,210.005,230800000.0
2008-06-12 09:57:00,210.015,210.03,209.97,209.99,311200000.0
2008-06-12 09:58:00,209.99,210.04,209.98,210.035,290400000.0
2008-06-12 09:59:00,210.03,210.07,210.01,210.03,279200000.0
2008-06-12 10:00:00,210.035,210.05,209.985,209.99,134600000.0
2008-06-12 10:01:00,209.99,210.01,209.99,209.99,124200000.0
2008-06-12 10:02:00,209.99,210.06,209.99,210.04,201600000.0
2008-06-12 10:03:00,210.04,210.05,210.0,210.05,228800000.0
2008-06-12 10:04:00,210.05,210.065,210.025,210.03,125400000.0
2008-06-12 10:05:00,210.025,210.035,209.995,209.995,37000000.0
2008-06-12 10:06:00,209.995,210.025,209.985,210.015,120200000.0
2008-06-12 10:07:00,210.015,210.1,210.015,210.075,225000000.0
2008-06-12 10:08:00,210.07,210.1,210.06,210.085,119400000.0
2008-06-12 10:09:00,210.09,210.11,210.0,210.01,252000000.0
2008-06-12 10:10:00,210.01,210.01,209.905,209.92,328600000.0
2008-06-12 10:11:00,209.92,209.94,209.88,209.88,321800000.0
2008-06-12 10:12:00,209.88,209.895,209.86,209.88,198000000.0
2008-06-12 10:13:00,209.88,209.9,209.825,209.825,238800000.0
2008-06-12 10:14:00,209.825,209.92,209.825,209.895,272200000.0
2008-06-12 10:15:00,209.91,209.95,209.87,209.95,461400000.0
2008-06-12 10:16:00,209.94,209.97,209.91,209.96,273000000.0
2008-06-12 10:17:00,209.96,209.98,209.85,209.85,332600000.0
2008-06-12 10:18:00,209.85,209.89,209.79,209.79,311200000.0
2008-06-12 10:19:00,209.79,209.81,209.78,209.78,117000000.0
2008-06-12 10:20:00,209.78,209.78,209.695,209.695,114600000.0
2008-06-12 10:21:00,209.69,209.84,209.68,209.84,270400000.0
2008-06-12 10:22:00,209.825,209.825,209.775,209.79,301000000.0
2008-06-12 10:23:00,209.79,209.79,209.72,209.74,164200000.0
2008-06-12 10:24:00,209.74,209.785,209.74,209.75,139000000.0
2008-06-12 10:25:00,209.76,209.78,209.745,209.75,90600000.0
2008-06-12 10:26:00,209.735,209.79,209.735,209.78,266000000.0
2008-06-12 10:27:00,209.775,209.78,209.74,209.755,208000000.0
2008-06-12 10:28:00,209.78,209.78,209.73,209.75,132800000.0
2008-06-12 10:29:00,209.75,209.81,209.745,209.79,522800000.0
2008-06-12 10:30:00,209.79,209.93,209.79,209.875,593800000.0
2008-06-12 10:31:00,209.88,209.885,209.79,209.82,396800000.0
2008-06-12 10:32:00,209.825,209.835,209.735,209.8,371000000.0
2008-06-12 10:33:00,209.8,209.8,209.76,209.77,243000000.0
2008-06-12 10:34:00,209.77,209.77,209.73,209.74,155200000.0
2008-06-12 10:35:00,209.74,209.745,209.705,209.74,127200000.0
2008-06-12 10:36:00,209.745,209.79,209.735,209.79,208000000.0
2008-06-12 10:37:00,209.795,209.85,209.795,209.835,166400000.0
2008-06-12 10:38:00,209.835,209.85,209.81,209.82,171200000.0
2008-06-12 10:39:00,209.82,209.83,209.765,209.765,150400000.0
2008-06-12 10:40:00,209.765,209.785,209.76,209.765,78400000.0
2008-06-12 10:41:00,209.765,209.765,209.7,209.72,107000000.0
2008-06-12 10:42:00,209.725,209.735,209.64,209.715,198400000.0
2008-06-12 10:43:00,209.71,209.72,209.675,209.71,249600000.0
2008-06-12 10:44:00,209.71,209.74,209.7,209.725,153000000.0
2008-06-12 10:45:00,209.72,209.725,209.715,209.72,25600000.0
2008-06-12 10:46:00,209.72,209.76,209.715,209.745,128000000.0
2008-06-12 10:47:00,209.74,209.755,209.73,209.73,75200000.0
2008-06-12 10:48:00,209.73,209.785,209.715,209.785,169080000.0
2008-06-12 10:49:00,209.775,209.8,209.745,209.8,53800000.0
2008-06-12 10:50:00,209.795,209.81,209.73,209.76,173560000.0
2008-06-12 10:51:00,209.75,209.805,209.725,209.725,159360000.0
2008-06-12 10:52:00,209.73,209.74,209.67,209.7,195880000.0
2008-06-12 10:53:00,209.7,209.725,209.695,209.7,75120000.0
2008-06-12 10:54:00,209.7,209.71,209.67,209.68,116880000.0
2008-06-12 10:55:00,209.675,209.69,209.645,209.66,184840000.0
2008-06-12 10:56:00,209.65,209.7,209.65,209.675,56360000.0
2008-06-12 10:57:00,209.67,209.685,209.66,209.66,58480000.0
2008-06-12 10:58:00,209.655,209.66,209.63,209.64,101360000.0
2008-06-12 10:59:00,209.635,209.75,209.635,209.75,170400000.0
2008-06-12 11:00:00,209.745,209.765,209.67,209.71,262800000.0
2008-06-12 11:01:00,209.71,209.74,209.66,209.67,196200000.0
2008-06-12 11:02:00,209.67,209.67,209.57,209.635,196200000.0
2008-06-12 11:03:00,209.635,209.73,209.635,209.68,182800000.0
2008-06-12 11:04:00,209.68,209.685,209.64,209.665,81400000.0
2008-06-12 11:05:00,209.66,209.78,209.645,209.78,114400000.0
2008-06-12 11:06:00,209.78,209.79,209.71,209.74,176200000.0
2008-06-12 11:07:00,209.74,209.755,209.68,209.7,122000000.0
2008-06-12 11:08:00,209.7,209.7,209.675,209.675,28000000.0
2008-06-12 11:09:00,209.67,209.685,209.655,209.685,145000000.0
2008-06-12 11:10:00,209.69,209.715,209.685,209.69,112000000.0
2008-06-12 11:11:00,209.69,209.705,209.675,209.695,85400000.0
2008-06-12 11:12:00,209.695,209.71,209.69,209.71,40600000.0
2008-06-12 11:13:00,209.71,209.75,209.705,209.75,129000000.0
2008-06-12 11:14:00,209.755,209.78,209.745,209.78,105400000.0
2008-06-12 11:15:00,209.78,209.795,209.75,209.78,142200000.0
2008-06-12 11:16:00,209.785,209.83,209.735,209.735,224600000.0
2008-06-12 11:17:00,209.735,209.795,209.725,209.76,219000000.0
2008-06-12 11:18:00,209.765,209.8,209.76,209.775,193400000.0
2008-06-12 11:19:00,209.775,209.775,209.695,209.7,179800000.0
2008-06-12 11:20:00,209.7,209.715,209.665,209.685,216000000.0
2008-06-12 11:21:00,209.685,209.715,209.65,209.65,198600000.0
2008-06-12 11:22:00,209.65,209.715,209.64,209.695,162200000.0
2008-06-12 11:23:00,209.705,209.74,209.695,209.695,158400000.0
2008-06-12 11:24:00,209.695,209.755,209.675,209.725,204800000.0
2008-06-12 11:25:00,209.72,209.795,209.715,209.775,126400000.0
2008-06-12 11:26:00,209.775,209.795,209.765,209.795,144000000.0
2008-06-12 11:27:00,209.79,209.825,209.785,209.79,124800000.0
2008-06-12 11:28:00,209.785,209.8,209.755,209.78,141600000.0
2008-06-12 11:29:00,209.78,209.785,209.765,209.765,123200000.0
2008-06-12 11:30:00,209.765,209.765,209.725,209.73,212800000.0
2008-06-12 11:31:00,209.73,209.735,209.69,209.71,192000000.0
2008-06-12 11:32:00,209.71,209.73,209.68,209.725,153000000.0
2008-06-12 11:33:00,209.725,209.73,209.7,209.705,86200000.0
2008-06-12 11:34:00,209.705,209.745,209.705,209.74,184600000.0
2008-06-12 11:35:00,209.74,209.795,209.73,209.78,264800000.0
2008-06-12 11:36:00,209.78,209.79,209.735,209.745,139200000.0
2008-06-12 11:37:00,209.74,209.75,209.695,209.75,200800000.0
2008-06-12 11:38:00,209.75,209.765,209.695,209.735,263200000.0
2008-06-12 11:39:00,209.735,209.735,209.7,209.72,186400000.0
2008-06-12 11:40:00,209.72,209.725,209.665,209.665,177200000.0
2008-06-12 11:41:00,209.66,209.66,209.52,209.615,262200000.0
2008-06-12 11:42:00,209.615,209.625,209.58,209.59,155400000.0
2008-06-12 11:43:00,209.59,209.625,209.55,209.625,234400000.0
2008-06-12 11:44:00,209.625,209.64,209.61,209.625,205400000.0
2008-06-12 11:45:00,209.63,209.65,209.615,209.615,155600000.0
2008-06-12 11:46:00,209.61,209.61,209.55,209.56,142400000.0
2008-06-12 11:47:00,209.565,209.66,209.54,209.65,198600000.0
2008-06-12 11:48:00,209.65,209.7,209.635,209.695,173800000.0
2008-06-12 11:49:00,209.69,209.74,209.685,209.715,330400000.0
2008-06-12 11:50:00,209.715,209.8,209.7,209.785,264400000.0
2008-06-12 11:51:00,209.785,209.79,209.75,209.775,216800000.0
2008-06-12 11:52:00,209.775,209.775,209.745,209.77,180400000.0
2008-06-12 11:53:00,209.77,209.77,209.61,209.665,317400000.0
2008-06-12 11:54:00,209.66,209.72,209.655,209.69,304200000.0
2008-06-12 11:55:00,209.69,209.715,209.685,209.705,244000000.0
2008-06-12 11:56:00,209.715,209.715,209.66,209.68,151800000.0
2008-06-12 11:57:00,209.68,209.69,209.64,209.665,312800000.0
2008-06-12 11:58:00,209.665,209.675,209.645,209.655,186800000.0
2008-06-12 11:59:00,209.66,209.67,209.63,209.63,211400000.0
2008-06-12 12:00:00,209.63,209.65,209.575,209.58,301400000.0
2008-06-12 12:01:00,209.585,209.615,209.555,209.57,245000000.0
2008-06-12 12:02:00,209.57,209.635,209.54,209.62,260000000.0
2008-06-12 12:03:00,209.62,209.63,209.56,209.585,388400000.0
2008-06-12 12:04:00,209.58,209.59,209.535,209.59,133400000.0
2008-06-12 12:05:00,209.59,209.615,209.59,209.6,170600000.0
2008-06-12 12:06:00,209.595,209.67,209.59,209.65,160400000.0
2008-06-12 12:07:00,209.65,209.66,209.625,209.625,186000000.0
2008-06-12 12:08:00,209.62,209.635,209.61,209.63,200800000.0
2008-06-12 12:09:00,209.63,209.675,209.62,209.63,237800000.0
2008-06-12 12:10:00,209.64,209.64,209.605,209.62,141200000.0
2008-06-12 12:11:00,209.62,209.62,209.565,209.565,90200000.0
2008-06-12 12:12:00,209.57,209.625,209.555,209.595,165000000.0
2008-06-12 12:13:00,209.595,209.6,209.57,209.58,42400000.0
2008-06-12 12:14:00,209.58,209.605,209.57,209.595,63400000.0
2008-06-12 12:15:00,209.6,209.62,209.57,209.585,66600000.0
2008-06-12 12:16:00,209.58,209.6,209.555,209.595,89200000.0
2008-06-12 12:17:00,209.59,209.59,209.555,209.57,145200000.0
2008-06-12 12:18:00,209.565,209.595,209.555,209.56,175200000.0
2008-06-12 12:19:00,209.555,209.615,209.535,209.615,228200000.0
2008-06-12 12:20:00,209.62,209.65,209.595,209.63,214200000.0
2008-06-12 12:21:00,209.63,209.64,209.62,209.625,95000000.0
2008-06-12 12:22:00,209.62,209.62,209.585,209.605,79400000.0
2008-06-12 12:23:00,209.6,209.695,209.595,209.695,204600000.0
2008-06-12 12:24:00,209.695,209.73,209.69,209.73,133600000.0
2008-06-12 12:25:00,209.73,209.74,209.705,209.705,56000000.0
2008-06-12 12:26:00,209.705,209.745,209.705,209.74,153000000.0
2008-06-12 12:27:00,209.74,209.76,209.685,209.685,114000000.0
2008-06-12 12:28:00,209.685,209.7,209.665,209.685,176200000.0
2008-06-12 12:29:00,209.69,209.69,209.585,209.6,241000000.0
2008-06-12 12:30:00,209.6,209.7,209.6,209.7,130400000.0
2008-06-12 12:31:00,209.7,209.71,209.69,209.705,79200000.0
2008-06-12 12:32:00,209.705,209.715,209.705,209.71,54000000.0
2008-06-12 12:33:00,209.71,209.75,209.7,209.75,100200000.0
2008-06-12 12:34:00,209.755,209.77,209.735,209.765,70800000.0
2008-06-12 12:35:00,209.765,209.775,209.74,209.765,112800000.0
2008-06-12 12:36:00,209.765,209.77,209.72,209.725,180000000.0
2008-06-12 12:37:00,209.725,209.745,209.725,209.725,61200000.0
2008-06-12 12:38:00,209.725,209.76,209.72,209.735,62200000.0
2008-06-12 12:39:00,209.735,209.775,209.71,209.765,263200000.0
2008-06-12 12:40:00,209.765,209.8,209.76,209.785,197200000.0
2008-06-12 12:41:00,209.785,209.805,209.78,209.795,183200000.0
2008-06-12 12:42:00,209.795,209.82,209.79,209.81,126400000.0
2008-06-12 12:43:00,209.815,209.83,209.805,209.82,143800000.0
2008-06-12 12:44:00,209.82,209.84,209.82,209.835,138200000.0
2008-06-12 12:45:00,209.835,209.88,209.83,209.86,226600000.0
2008-06-12 12:46:00,209.865,209.905,209.865,209.905,95200000.0
2008-06-12 12:47:00,209.9,209.9,209.875,209.885,44600000.0
2008-06-12 12:48:00,209.885,209.885,209.86,209.865,173400000.0
2008-06-12 12:49:00,209.87,209.87,209.83,209.83,149400000.0
2008-06-12 12:50:00,209.83,209.85,209.81,209.83,187600000.0
2008-06-12 12:51:00,209.825,209.825,209.805,209.815,147000000.0
2008-06-12 12:52:00,209.815,209.815,209.78,209.78,249000000.0
2008-06-12 12:53:00,209.785,209.8,209.775,209.78,114400000.0
2008-06-12 12:54:00,209.78,209.82,209.765,209.8,109800000.0
2008-06-12 12:55:00,209.805,209.81,209.74,209.74,108800000.0
2008-06-12 12:56:00,209.74,209.79,209.715,209.735,150800000.0
2008-06-12 12:57:00,209.73,209.745,209.695,209.725,249800000.0
2008-06-12 12:58:00,209.725,209.735,209.705,209.705,128200000.0
2008-06-12 12:59:00,209.705,209.74,209.68,209.71,256000000.0
2008-06-12 13:00:00,209.71,209.78,209.69,209.73,274400000.0
2008-06-12 13:01:00,209.72,209.745,209.67,209.67,257800000.0
2008-06-12 13:02:00,209.67,209.74,209.665,209.715,311400000.0
2008-06-12 13:03:00,209.715,209.775,209.715,209.775,236200000.0
2008-06-12 13:04:00,209.77,209.8,209.77,209.775,107600000.0
2008-06-12 13:05:00,209.775,209.78,209.73,209.745,75600000.0
2008-06-12 13:06:00,209.745,209.75,209.73,209.75,152200000.0
2008-06-12 13:07:00,209.755,209.77,209.735,209.765,44800000.0
2008-06-12 13:08:00,209.765,209.79,209.745,209.745,145400000.0
2008-06-12 13:09:00,209.745,209.755,209.735,209.74,44400000.0
2008-06-12 13:10:00,209.74,209.75,209.735,209.74,113600000.0
2008-06-12 13:11:00,209.74,209.74,209.7,209.7,175000000.0
2008-06-12 13:12:00,209.7,209.71,209.69,209.7,317400000.0
2008-06-12 13:13:00,209.695,209.7,209.665,209.685,135000000.0
2008-06-12 13:14:00,209.685,209.73,209.68,209.71,169400000.0
2008-06-12 13:15:00,209.71,209.71,209.675,209.675,172400000.0
2008-06-12 13:16:00,209.675,209.68,209.645,209.66,126000000.0
2008-06-12 13:17:00,209.655,209.66,209.635,209.65,195600000.0
2008-06-12 13:18:00,209.65,209.68,209.65,209.68,99000000.0
2008-06-12 13:19:00,209.68,209.68,209.63,209.645,108400000.0
2008-06-12 13:20:00,209.645,209.66,209.635,209.66,97400000.0
2008-06-12 13:21:00,209.66,209.66,209.645,209.645,59800000.0
2008-06-12 13:22:00,209.65,209.665,209.65,209.66,29200000.0
2008-06-12 13:23:00,209.655,209.655,209.62,209.63,44800000.0
2008-06-12 13:24:00,209.62,209.67,209.61,209.655,90400000.0
2008-06-12 13:25:00,209.66,209.69,209.66,209.66,74800000.0
2008-06-12 13:26:00,209.66,209.66,209.64,209.66,106800000.0
2008-06-12 13:27:00,209.66,209.69,209.65,209.685,86400000.0
2008-06-12 13:28:00,209.685,209.69,209.665,209.68,73200000.0
2008-06-12 13:29:00,209.68,209.78,209.68,209.78,159200000.0
2008-06-12 13:30:00,209.78,209.78,209.715,209.74,293400000.0
2008-06-12 13:31:00,209.74,209.81,209.735,209.81,254200000.0
2008-06-12 13:32:00,209.81,209.81,209.77,209.775,164400000.0
2008-06-12 13:33:00,209.775,209.8,209.77,209.79,122000000.0
2008-06-12 13:34:00,209.79,209.825,209.78,209.825,44400000.0
2008-06-12 13:35:00,209.825,209.84,209.825,209.835,51600000.0
2008-06-12 13:36:00,209.835,209.835,209.82,209.83,28800000.0
2008-06-12 13:37:00,209.83,209.85,209.81,209.83,170000000.0
2008-06-12 13:38:00,209.83,209.83,209.78,209.805,219200000.0
2008-06-12 13:39:00,209.805,209.855,209.8,209.85,161200000.0
2008-06-12 13:40:00,209.845,209.86,209.8,209.82,250600000.0
2008-06-12 13:41:00,209.8,209.84,209.775,209.8,249600000.0
2008-06-12 13:42:00,209.8,209.83,209.76,209.76,269200000.0
2008-06-12 13:43:00,209.76,209.76,209.735,209.735,87200000.0
2008-06-12 13:44:00,209.735,209.735,209.705,209.705,126800000.0
2008-06-12 13:45:00,209.7,209.72,209.655,209.655,238000000.0
2008-06-12 13:46:00,209.655,209.69,209.645,209.66,290800000.0
2008-06-12 13:47:00,209.66,209.72,209.66,209.69,194000000.0
2008-06-12 13:48:00,209.69,209.705,209.69,209.695,76800000.0
2008-06-12 13:49:00,209.695,209.75,209.695,209.715,237200000.0
2008-06-12 13:50:00,209.715,209.72,209.705,209.715,60200000.0
2008-06-12 13:51:00,209.715,209.73,209.715,209.73,66800000.0
2008-06-12 13:52:00,209.73,209.74,209.705,209.725,89200000.0
2008-06-12 13:53:00,209.725,209.76,209.725,209.76,115600000.0
2008-06-12 13:54:00,209.76,209.795,209.76,209.795,94800000.0
2008-06-12 13:55:00,209.795,209.835,209.795,209.82,93800000.0
2008-06-12 13:56:00,209.825,209.875,209.825,209.875,139200000.0
2008-06-12 13:57:00,209.87,209.875,209.85,209.85,173400000.0
2008-06-12 13:58:00,209.85,209.88,209.85,209.855,94400000.0
2008-06-12 13:59:00,209.855,209.855,209.835,209.845,138400000.0
2008-06-12 14:00:00,209.845,209.88,209.84,209.87,201400000.0
2008-06-12 14:01:00,209.87,209.9,209.85,209.885,99000000.0
2008-06-12 14:02:00,209.885,209.9,209.845,209.85,115600000.0
2008-06-12 14:03:00,209.85,209.855,209.825,209.835,108000000.0
2008-06-12 14:04:00,209.84,209.9,209.84,209.875,103200000.0
2008-06-12 14:05:00,209.875,209.895,209.84,209.855,131200000.0
2008-06-12 14:06:00,209.855,209.865,209.83,209.855,192400000.0
2008-06-12 14:07:00,209.855,209.855,209.795,209.795,104000000.0
2008-06-12 14:08:00,209.79,209.835,209.79,209.81,95200000.0
2008-06-12 14:09:00,209.81,209.83,209.695,209.7,248200000.0
2008-06-12 14:10:00,209.7,209.74,209.695,209.74,253600000.0
2008-06-12 14:11:00,209.74,209.82,209.725,209.795,305000000.0
2008-06-12 14:12:00,209.79,209.79,209.735,209.755,122800000.0
2008-06-12 14:13:00,209.755,209.8,209.735,209.795,138400000.0
2008-06-12 14:14:00,209.795,209.88,209.79,209.88,349000000.0
2008-06-12 14:15:00,209.88,209.9,209.815,209.815,226200000.0
2008-06-12 14:16:00,209.815,209.84,209.815,209.82,105200000.0
2008-06-12 14:17:00,209.82,209.85,209.8,209.81,225200000.0
2008-06-12 14:18:00,209.81,209.85,209.81,209.83,149200000.0
2008-06-12 14:19:00,209.83,209.83,209.785,209.785,40800000.0
2008-06-12 14:20:00,209.78,209.81,209.765,209.805,151200000.0
2008-06-12 14:21:00,209.82,209.82,209.785,209.81,120800000.0
2008-06-12 14:22:00,209.81,209.83,209.81,209.83,13200000.0
2008-06-12 14:23:00,209.83,209.85,209.81,209.835,235600000.0
2008-06-12 14:24:00,209.835,209.85,209.82,209.82,134800000.0
2008-06-12 14:25:00,209.82,209.84,209.805,209.81,130400000.0
2008-06-12 14:26:00,209.805,209.805,209.78,209.785,108400000.0
2008-06-12 14:27:00,209.78,209.79,209.76,209.77,223600000.0
2008-06-12 14:28:00,209.77,209.8,209.765,209.8,146600000.0
2008-06-12 14:29:00,209.805,209.815,209.755,209.755,169200000.0
2008-06-12 14:30:00,209.685,209.82,209.52,209.82,390400000.0
2008-06-12 14:31:00,209.82,209.94,209.675,209.94,379400000.0
2008-06-12 14:32:00,209.94,209.995,209.9,209.92,422800000.0
2008-06-12 14:33:00,209.925,210.05,209.92,209.98,408200000.0
2008-06-12 14:34:00,209.98,210.02,209.91,209.915,412400000.0
2008-06-12 14:35:00,209.91,210.02,209.825,209.85,336000000.0
2008-06-12 14:36:00,209.845,209.91,209.81,209.86,442000000.0
2008-06-12 14:37:00,209.86,209.87,209.75,209.795,407200000.0
2008-06-12 14:38:00,209.795,209.88,209.77,209.825,382600000.0
2008-06-12 14:39:00,209.825,209.895,209.825,209.875,249600000.0
2008-06-12 14:40:00,209.875,209.96,209.875,209.905,188400000.0
2008-06-12 14:41:00,209.905,209.94,209.84,209.92,347200000.0
2008-06-12 14:42:00,209.92,209.945,209.905,209.94,163200000.0
2008-06-12 14:43:00,209.94,209.965,209.9,209.915,108000000.0
2008-06-12 14:44:00,209.92,209.95,209.875,209.95,363200000.0
2008-06-12 14:45:00,209.955,210.005,209.955,209.965,297600000.0
2008-06-12 14:46:00,209.965,210.03,209.955,209.975,277000000.0
2008-06-12 14:47:00,209.98,210.05,209.955,210.05,249000000.0
2008-06-12 14:48:00,210.05,210.11,210.03,210.09,340000000.0
2008-06-12 14:49:00,210.09,210.09,209.905,209.905,439800000.0
2008-06-12 14:50:00,209.9,209.96,209.76,209.76,390600000.0
2008-06-12 14:51:00,209.76,209.78,209.555,209.62,425000000.0
2008-06-12 14:52:00,209.62,209.75,209.595,209.74,505600000.0
2008-06-12 14:53:00,209.735,209.885,209.73,209.83,550600000.0
2008-06-12 14:54:00,209.83,210.025,209.825,209.915,420000000.0
2008-06-12 14:55:00,209.915,209.92,209.77,209.84,496200000.0
2008-06-12 14:56:00,209.84,209.9,209.83,209.89,345200000.0
2008-06-12 14:57:00,209.89,210.015,209.885,210.015,280400000.0
2008-06-12 14:58:00,210.01,210.01,209.97,210.005,237000000.0
2008-06-12 14:59:00,210.01,210.035,209.95,210.0,245200000.0
2008-06-12 15:00:00,209.94,209.955,209.88,209.925,51900000.0
2008-06-12 15:01:00,209.925,209.945,209.805,209.9,132000000.0
2008-06-12 15:02:00,209.9,209.965,209.89,209.935,76900000.0
2008-06-12 15:03:00,209.93,209.95,209.88,209.895,91500000.0
2008-06-12 15:04:00,209.9,209.955,209.86,209.89,99600000.0
2008-06-12 15:05:00,209.885,209.925,209.84,209.865,117100000.0
2008-06-12 15:06:00,209.865,209.875,209.825,209.855,113200000.0
2008-06-12 15:07:00,209.855,209.97,209.855,209.97,87100000.0
2008-06-12 15:08:00,209.97,209.99,209.93,209.955,139000000.0
2008-06-12 15:09:00,209.955,209.995,209.93,209.96,173100000.0
2008-06-12 15:10:00,209.96,209.985,209.93,209.945,138800000.0
2008-06-12 15:11:00,209.945,210.005,209.945,210.0,169200000.0
2008-06-12 15:12:00,210.0,210.03,209.9,209.9,200500000.0
2008-06-12 15:13:00,209.9,209.985,209.9,209.925,130400000.0
2008-06-12 15:14:00,209.925,209.925,209.875,209.89,94000000.0
2008-06-12 15:15:00,209.895,209.915,209.8,209.9,200000000.0
2008-06-12 15:16:00,209.895,209.975,209.885,209.97,208100000.0
2008-06-12 15:17:00,209.97,209.99,209.955,209.965,179100000.0
2008-06-12 15:18:00,209.965,210.025,209.965,210.025,116500000.0
2008-06-12 15:19:00,210.025,210.03,210.01,210.02,98700000.0
2008-06-12 15:20:00,210.025,210.025,209.9,209.9,133900000.0
2008-06-12 15:21:00,209.9,209.91,209.85,209.875,123800000.0
2008-06-12 15:22:00,209.875,209.94,209.875,209.91,131600000.0
2008-06-12 15:23:00,209.91,209.995,209.9,209.975,88500000.0
2008-06-12 15:24:00,209.975,209.975,209.9,209.9,140300000.0
2008-06-12 15:25:00,209.9,209.9,209.875,209.875,125900000.0
2008-06-12 15:26:00,209.87,209.91,209.845,209.91,130900000.0
2008-06-12 15:27:00,209.915,209.985,209.9,209.985,112900000.0
2008-06-12 15:28:00,209.98,210.06,209.98,209.99,121100000.0
2008-06-12 15:29:00,209.99,209.99,209.91,209.915,133100000.0
2008-06-12 15:30:00,209.915,209.965,209.88,209.945,155500000.0
2008-06-12 15:31:00,209.945,209.97,209.9,209.94,150000000.0
2008-06-12 15:32:00,209.94,209.955,209.91,209.93,127600000.0
2008-06-12 15:33:00,209.93,209.965,209.89,209.91,168600000.0
2008-06-12 15:34:00,209.905,209.945,209.87,209.9,151600000.0
2008-06-12 15:35:00,209.9,209.92,209.865,209.92,141600000.0
2008-06-12 15:36:00,209.91,209.93,209.855,209.905,141000000.0
2008-06-12 15:37:00,209.91,209.99,209.88,209.97,189600000.0
2008-06-12 15:38:00,209.97,209.99,209.915,209.92,156300000.0
2008-06-12 15:39:00,209.92,209.955,209.895,209.955,145500000.0
2008-06-12 15:40:00,209.955,209.99,209.93,209.975,128400000.0
2008-06-12 15:41:00,209.975,209.98,209.925,209.935,117100000.0
2008-06-12 15:42:00,209.94,209.99,209.94,209.985,142800000.0
2008-06-12 15:43:00,209.99,210.05,209.985,209.99,129500000.0
2008-06-12 15:44:00,209.99,210.085,209.99,210.085,171900000.0
2008-06-12 15:45:00,210.095,210.17,210.095,210.17,205200000.0
2008-06-12 15:46:00,210.17,210.225,210.165,210.22,120600000.0
2008-06-12 15:47:00,210.215,210.24,210.185,210.19,197300000.0
2008-06-12 15:48:00,210.19,210.22,210.135,210.155,187600000.0
2008-06-12 15:49:00,210.155,210.18,210.065,210.115,145900000.0
2008-06-12 15:50:00,210.115,210.205,210.1,210.205,165100000.0
2008-06-12 15:51:00,210.205,210.23,210.135,210.145,145200000.0
2008-06-12 15:52:00,210.145,210.23,210.145,210.225,112300000.0
2008-06-12 15:53:00,210.225,210.25,210.2,210.22,152800000.0
2008-06-12 15:54:00,210.22,210.255,210.22,210.245,104500000.0
2008-06-12 15:55:00,210.245,210.255,210.19,210.225,132300000.0
2008-06-12 15:56:00,210.225,210.25,210.195,210.215,107700000.0
2008-06-12 15:57:00,210.215,210.24,210.195,210.23,123200000.0
2008-06-12 15:58:00,210.23,210.235,210.11,210.145,132100000.0
2008-06-12 15:59:00,210.15,210.245,210.135,210.22,158600000.0
2008-06-12 16:00:00,210.22,210.27,210.2,210.255,129900000.0
2008-06-12 16:01:00,210.255,210.255,210.165,210.18,136600000.0
2008-06-12 16:02:00,210.185,210.195,210.16,210.17,82300000.0
2008-06-12 16:03:00,210.17,210.185,210.16,210.17,55300000.0
2008-06-12 16:04:00,210.17,210.225,210.16,210.225,88500000.0
2008-06-12 16:05:00,210.225,210.225,210.185,210.195,106700000.0
2008-06-12 16:06:00,210.195,210.205,210.125,210.125,98100000.0
2008-06-12 16:07:00,210.125,210.135,210.11,210.135,70700000.0
2008-06-12 16:08:00,210.135,210.135,210.05,210.1,111500000.0
2008-06-12 16:09:00,210.095,210.125,210.085,210.125,113900000.0
2008-06-12 16:10:00,210.125,210.13,210.045,210.11,117500000.0
2008-06-12 16:11:00,210.11,210.11,210.05,210.06,94400000.0
2008-06-12 16:12:00,210.065,210.07,209.96,209.975,137100000.0
2008-06-12 16:13:00,209.98,209.99,209.935,209.975,182200000.0
2008-06-12 16:14:00,209.975,210.045,209.975,210.025,130200000.0
2008-06-12 16:15:00,210.025,210.035,209.96,209.98,135700000.0
2008-06-12 16:16:00,209.98,210.0,209.96,209.99,108500000.0
2008-06-12 16:17:00,209.995,210.03,209.985,210.03,115800000.0
2008-06-12 16:18:00,210.03,210.07,210.025,210.065,34800000.0
2008-06-12 16:19:00,210.06,210.075,210.0,210.005,98400000.0
2008-06-12 16:20:00,210.005,210.015,209.935,209.965,130800000.0
2008-06-12 16:21:00,209.965,209.965,209.89,209.905,97700000.0
2008-06-12 16:22:00,209.905,209.955,209.88,209.925,125200000.0
2008-06-12 16:23:00,209.925,209.96,209.855,209.94,148300000.0
2008-06-12 16:24:00,209.945,209.965,209.925,209.925,173100000.0
2008-06-12 16:25:00,209.925,209.925,209.86,209.87,200300000.0
2008-06-12 16:26:00,209.87,209.925,209.86,209.925,148800000.0
2008-06-12 16:27:00,209.93,210.005,209.93,209.995,128700000.0
2008-06-12 16:28:00,209.995,210.04,209.97,209.99,200500000.0
2008-06-12 16:29:00,209.985,210.02,209.975,209.99,94400000.0
2008-06-12 16:30:00,209.985,210.01,209.975,210.0,80200000.0
2008-06-12 16:31:00,209.995,210.13,209.995,210.075,132600000.0
2008-06-12 16:32:00,210.07,210.135,210.05,210.08,138400000.0
2008-06-12 16:33:00,210.08,210.12,210.075,210.105,98400000.0
2008-06-12 16:34:00,210.11,210.135,210.11,210.125,104800000.0
2008-06-12 16:35:00,210.12,210.155,210.115,210.13,118600000.0
2008-06-12 16:36:00,210.135,210.135,210.07,210.085,117900000.0
2008-06-12 16:37:00,210.09,210.095,210.045,210.055,69500000.0
2008-06-12 16:38:00,210.055,210.06,210.01,210.01,106500000.0
2008-06-12 16:39:00,210.01,210.02,209.96,209.97,98500000.0
2008-06-12 16:40:00,209.97,210.015,209.96,209.965,67900000.0
2008-06-12 16:41:00,209.965,209.99,209.955,209.99,53600000.0
2008-06-12 16:42:00,209.99,210.025,209.98,209.985,52400000.0
2008-06-12 16:43:00,209.98,210.025,209.94,209.94,86900000.0
2008-06-12 16:44:00,209.935,209.955,209.865,209.915,97800000.0
2008-06-12 16:45:00,209.915,209.96,209.905,209.92,91600000.0
2008-06-12 16:46:00,209.915,209.96,209.9,209.94,103100000.0
2008-06-12 16:47:00,209.94,210.02,209.94,209.99,75300000.0
2008-06-12 16:48:00,209.99,210.07,209.99,210.065,76200000.0
2008-06-12 16:49:00,210.07,210.115,210.04,210.04,93000000.0
2008-06-12 16:50:00,210.035,210.075,210.03,210.065,84000000.0
2008-06-12 16:51:00,210.065,210.1,210.02,210.02,80100000.0
2008-06-12 16:52:00,210.02,210.085,210.02,210.045,94600000.0
2008-06-12 16:53:00,210.045,210.05,209.985,210.01,85400000.0
2008-06-12 16:54:00,210.01,210.01,209.97,209.97,70700000.0
2008-06-12 16:55:00,209.97,209.975,209.95,209.965,66200000.0
2008-06-12 16:56:00,209.975,209.975,209.92,209.93,125700000.0
2008-06-12 16:57:00,209.93,210.0,209.925,209.995,162800000.0
2008-06-12 16:58:00,210.0,210.065,209.995,210.02,86500000.0
2008-06-12 16:59:00,210.02,210.2,210.02,210.175,142300000.0
2008-06-12 17:00:00,210.155,210.165,210.005,210.075,159800000.0
2008-06-12 17:01:00,210.07,210.085,209.995,210.075,99200000.0
2008-06-12 17:02:00,210.08,210.105,210.08,210.09,73600000.0
2008-06-12 17:03:00,210.09,210.11,210.08,210.085,85300000.0
2008-06-12 17:04:00,210.085,210.12,210.075,210.12,86700000.0
2008-06-12 17:05:00,210.12,210.125,210.095,210.115,101300000.0
2008-06-12 17:06:00,210.115,210.15,210.105,210.135,104500000.0
2008-06-12 17:07:00,210.135,210.175,210.125,210.17,188000000.0
2008-06-12 17:08:00,210.17,210.18,210.14,210.14,111300000.0
2008-06-12 17:09:00,210.14,210.17,210.13,210.16,115300000.0
2008-06-12 17:10:00,210.16,210.165,210.14,210.15,123000000.0
2008-06-12 17:11:00,210.15,210.155,210.11,210.11,81200000.0
2008-06-12 17:12:00,210.11,210.12,210.08,210.115,77800000.0
2008-06-12 17:13:00,210.12,210.12,210.055,210.075,91300000.0
2008-06-12 17:14:00,210.07,210.15,210.06,210.15,60900000.0
2008-06-12 17:15:00,210.15,210.18,210.14,210.175,84100000.0
2008-06-12 17:16:00,210.175,210.19,210.155,210.155,71000000.0
2008-06-12 17:17:00,210.155,210.155,210.09,210.09,93900000.0
2008-06-12 17:18:00,210.09,210.095,210.07,210.095,57900000.0
2008-06-12 17:19:00,210.095,210.12,210.08,210.08,31800000.0
2008-06-12 17:20:00,210.08,210.09,210.07,210.08,110100000.0
2008-06-12 17:21:00,210.08,210.11,210.08,210.095,73400000.0
2008-06-12 17:22:00,210.095,210.16,210.095,210.135,110900000.0
2008-06-12 17:23:00,210.145,210.145,210.09,210.115,88800000.0
2008-06-12 17:24:00,210.115,210.13,210.035,210.06,133200000.0
2008-06-12 17:25:00,210.06,210.06,210.01,210.015,67200000.0
2008-06-12 17:26:00,210.015,210.12,209.985,210.085,140200000.0
2008-06-12 17:27:00,210.085,210.12,210.065,210.1,187400000.0
2008-06-12 17:28:00,210.1,210.115,210.08,210.105,105000000.0
2008-06-12 17:29:00,210.105,210.12,210.08,210.11,137200000.0
2008-06-12 17:30:00,210.105,210.145,210.085,210.135,136600000.0
2008-06-12 17:31:00,210.125,210.125,210.015,210.02,156500000.0
2008-06-12 17:32:00,210.02,210.035,209.99,209.995,64400000.0
2008-06-12 17:33:00,210.0,210.01,209.99,210.0,47400000.0
2008-06-12 17:34:00,210.0,210.035,210.0,210.015,94400000.0
2008-06-12 17:35:00,210.015,210.035,209.985,209.985,91900000.0
2008-06-12 17:36:00,209.985,209.995,209.91,209.935,195300000.0
2008-06-12 17:37:00,209.935,210.03,209.935,210.025,63700000.0
2008-06-12 17:38:00,210.025,210.075,210.0,210.035,98700000.0
2008-06-12 17:39:00,210.025,210.06,209.985,210.03,86900000.0
2008-06-12 17:40:00,210.03,210.105,210.03,210.055,165800000.0
2008-06-12 17:41:00,210.055,210.11,210.02,210.045,177800000.0
2008-06-12 17:42:00,210.045,210.11,210.015,210.075,111500000.0
2008-06-12 17:43:00,210.075,210.08,210.06,210.08,54800000.0
2008-06-12 17:44:00,210.08,210.11,210.065,210.075,72700000.0
2008-06-12 17:45:00,210.07,210.135,210.065,210.12,127100000.0
2008-06-12 17:46:00,210.12,210.15,210.09,210.145,152800000.0
2008-06-12 17:47:00,210.145,210.165,210.1,210.1,73100000.0
2008-06-12 17:48:00,210.1,210.13,210.095,210.125,94100000.0
2008-06-12 17:49:00,210.13,210.135,210.08,210.095,75800000.0
2008-06-12 17:50:00,210.095,210.155,210.09,210.105,125400000.0
2008-06-12 17:51:00,210.105,210.165,210.095,210.11,72000000.0
2008-06-12 17:52:00,210.11,210.14,210.1,210.1,74000000.0
2008-06-12 17:53:00,210.1,210.105,210.085,210.095,61000000.0
2008-06-12 17:54:00,210.095,210.095,210.055,210.085,69800000.0
2008-06-12 17:55:00,210.085,210.125,210.06,210.125,59900000.0
2008-06-12 17:56:00,210.125,210.14,210.095,210.11,136800000.0
2008-06-12 17:57:00,210.095,210.13,210.065,210.11,160400000.0
2008-06-12 17:58:00,210.11,210.21,210.085,210.19,155500000.0
2008-06-12 17:59:00,210.185,210.21,210.1,210.1,212000000.0
2008-06-12 18:00:00,210.1,210.245,210.1,210.24,67800000.0
2008-06-12 18:01:00,210.24,210.25,210.17,210.19,175500000.0
2008-06-12 18:02:00,210.18,210.19,210.145,210.17,118400000.0
2008-06-12 18:03:00,210.17,210.17,210.13,210.145,107900000.0
2008-06-12 18:04:00,210.15,210.15,210.13,210.14,97700000.0
2008-06-12 18:05:00,210.14,210.23,210.14,210.165,169900000.0
2008-06-12 18:06:00,210.165,210.17,210.085,210.095,135900000.0
2008-06-12 18:07:00,210.09,210.135,210.06,210.065,158600000.0
2008-06-12 18:08:00,210.065,210.16,210.045,210.06,233800000.0
2008-06-12 18:09:00,210.065,210.11,210.03,210.065,137100000.0
2008-06-12 18:10:00,210.065,210.065,210.0,210.035,119800000.0
2008-06-12 18:11:00,210.035,210.04,209.98,209.985,142000000.0
2008-06-12 18:12:00,209.985,209.995,209.96,209.985,111900000.0
2008-06-12 18:13:00,209.985,210.045,209.975,209.98,149400000.0
2008-06-12 18:14:00,209.98,210.015,209.97,209.97,75900000.0
2008-06-12 18:15:00,209.97,210.045,209.97,210.045,67200000.0
2008-06-12 18:16:00,210.045,210.065,209.98,209.985,101700000.0
2008-06-12 18:17:00,209.985,210.05,209.985,210.045,142500000.0
2008-06-12 18:18:00,210.05,210.05,210.0,210.005,169100000.0
2008-06-12 18:19:00,210.005,210.015,209.995,210.01,56000000.0
2008-06-12 18:20:00,210.01,210.025,209.995,210.005,51100000.0
2008-06-12 18:21:00,210.005,210.025,209.995,210.025,47700000.0
2008-06-12 18:22:00,210.025,210.025,209.975,209.98,35200000.0
2008-06-12 18:23:00,209.98,210.025,209.98,210.01,79100000.0
2008-06-12 18:24:00,210.01,210.085,210.01,210.07,95500000.0
2008-06-12 18:25:00,210.065,210.08,210.005,210.01,90300000.0
2008-06-12 18:26:00,210.01,210.01,209.96,209.96,175400000.0
2008-06-12 18:27:00,209.96,210.01,209.96,210.005,97800000.0
2008-06-12 18:28:00,210.005,210.02,209.985,209.99,93700000.0
2008-06-12 18:29:00,209.99,210.0,209.92,209.97,104800000.0
2008-06-12 18:30:00,209.97,209.99,209.95,209.97,136500000.0
2008-06-12 18:31:00,209.97,209.97,209.945,209.945,42900000.0
2008-06-12 18:32:00,209.945,209.945,209.91,209.935,72400000.0
2008-06-12 18:33:00,209.935,209.965,209.925,209.945,63300000.0
2008-06-12 18:34:00,209.94,209.97,209.935,209.955,67000000.0
2008-06-12 18:35:00,209.955,209.955,209.94,209.94,44800000.0
2008-06-12 18:36:00,209.94,209.955,209.935,209.935,35300000.0
2008-06-12 18:37:00,209.935,209.945,209.92,209.945,31700000.0
2008-06-12 18:38:00,209.945,209.945,209.945,209.945,14800000.0
2008-06-12 18:39:00,209.945,209.985,209.94,209.97,99700000.0
2008-06-12 18:40:00,209.97,209.97,209.96,209.96,12800000.0
2008-06-12 18:41:00,209.96,210.0,209.96,209.97,59800000.0
2008-06-12 18:42:00,209.965,210.01,209.96,209.995,86400000.0
2008-06-12 18:43:00,209.995,209.995,209.95,209.995,114700000.0
2008-06-12 18:44:00,210.0,210.0,209.915,209.945,149700000.0
2008-06-12 18:45:00,209.94,209.94,209.855,209.885,121600000.0
2008-06-12 18:46:00,209.885,209.93,209.88,209.91,241000000.0
2008-06-12 18:47:00,209.91,209.93,209.86,209.93,179000000.0
2008-06-12 18:48:00,209.915,209.97,209.9,209.92,198300000.0
2008-06-12 18:49:00,209.92,209.93,209.9,209.905,94700000.0
2008-06-12 18:50:00,209.9,209.93,209.88,209.915,151200000.0
2008-06-12 18:51:00,209.915,209.94,209.91,209.91,118400000.0
2008-06-12 18:52:00,209.915,209.93,209.885,209.92,101600000.0
2008-06-12 18:53:00,209.92,209.96,209.9,209.91,95700000.0
2008-06-12 18:54:00,209.91,209.94,209.89,209.94,102800000.0
2008-06-12 18:55:00,209.945,209.96,209.9,209.915,130500000.0
2008-06-12 18:56:00,209.915,209.94,209.865,209.88,136200000.0
2008-06-12 18:57:00,209.88,209.88,209.85,209.855,90900000.0
2008-06-12 18:58:00,209.86,209.91,209.855,209.9,145500000.0
2008-06-12 18:59:00,209.9,209.92,209.88,209.88,163200000.0
2008-06-12 19:00:00,209.88,209.93,209.88,209.91,198100000.0
2008-06-12 19:01:00,209.915,209.94,209.87,209.91,148500000.0
2008-06-12 19:02:00,209.91,209.91,209.87,209.88,76200000.0
2008-06-12 19:03:00,209.88,209.9,209.87,209.89,64000000.0
2008-06-12 19:04:00,209.895,209.99,209.895,209.98,114700000.0
2008-06-12 19:05:00,209.975,210.0,209.95,209.95,161400000.0
2008-06-12 19:06:00,209.95,209.98,209.94,209.95,163200000.0
2008-06-12 19:07:00,209.95,209.97,209.88,209.91,213800000.0
2008-06-12 19:08:00,209.91,209.94,209.845,209.905,253900000.0
2008-06-12 19:09:00,209.905,209.93,209.89,209.915,97900000.0
2008-06-12 19:10:00,209.915,209.96,209.915,209.96,174900000.0
2008-06-12 19:11:00,209.98,209.985,209.93,209.97,129700000.0
2008-06-12 19:12:00,209.925,210.03,209.91,209.965,299700000.0
2008-06-12 19:13:00,209.97,210.02,209.96,210.0,228000000.0
2008-06-12 19:14:00,210.0,210.01,209.96,209.99,126900000.0
2008-06-12 19:15:00,209.99,210.02,209.95,209.97,162500000.0
2008-06-12 19:16:00,209.97,209.975,209.955,209.955,46800000.0
2008-06-12 19:17:00,209.955,209.955,209.915,209.93,52800000.0
2008-06-12 19:18:00,209.93,209.94,209.92,209.925,68700000.0
2008-06-12 19:19:00,209.925,209.95,209.92,209.92,67100000.0
2008-06-12 19:20:00,209.92,209.975,209.91,209.965,96700000.0
2008-06-12 19:21:00,209.965,209.965,209.92,209.92,38200000.0
2008-06-12 19:22:00,209.92,209.95,209.92,209.935,52400000.0
2008-06-12 19:23:00,209.95,209.95,209.92,209.925,70200000.0
2008-06-12 19:24:00,209.93,209.935,209.915,209.93,25600000.0
2008-06-12 19:25:00,209.93,210.01,209.93,209.995,128800000.0
2008-06-12 19:26:00,209.995,210.0,209.965,209.985,110800000.0
2008-06-12 19:27:00,209.985,210.01,209.98,209.99,92300000.0
2008-06-12 19:28:00,209.99,210.0,209.985,209.99,30800000.0
2008-06-12 19:29:00,209.995,210.005,209.975,209.975,95600000.0
2008-06-12 19:30:00,209.975,209.995,209.975,209.995,17000000.0
2008-06-12 19:31:00,209.995,210.005,209.985,209.995,33300000.0
2008-06-12 19:32:00,209.995,209.995,209.885,209.94,194100000.0
2008-06-12 19:33:00,209.94,209.97,209.9,209.93,147400000.0
2008-06-12 19:34:00,209.93,209.94,209.91,209.92,75600000.0
2008-06-12 19:35:00,209.92,210.0,209.92,209.98,115800000.0
2008-06-12 19:36:00,209.98,209.98,209.925,209.935,91900000.0
2008-06-12 19:37:00,209.95,210.005,209.93,209.995,143200000.0
2008-06-12 19:38:00,209.995,209.995,209.96,209.995,59400000.0
2008-06-12 19:39:00,209.995,210.01,209.94,209.95,83400000.0
2008-06-12 19:40:00,209.955,210.015,209.95,210.015,86900000.0
2008-06-12 19:41:00,210.01,210.01,209.935,209.935,70600000.0
2008-06-12 19:42:00,209.935,209.97,209.92,209.955,80300000.0
2008-06-12 19:43:00,209.96,209.99,209.94,209.97,116800000.0
2008-06-12 19:44:00,209.97,210.01,209.97,210.01,60000000.0
2008-06-12 19:45:00,209.99,209.99,209.94,209.945,150400000.0
2008-06-12 19:46:00,209.945,209.975,209.94,209.95,61400000.0
2008-06-12 19:47:00,209.955,210.0,209.945,209.99,112700000.0
2008-06-12 19:48:00,209.985,209.985,209.92,209.94,124700000.0
2008-06-12 19:49:00,209.935,209.97,209.935,209.94,149000000.0
2008-06-12 19:50:00,209.94,210.0,209.94,209.98,109700000.0
2008-06-12 19:51:00,209.98,209.99,209.945,209.955,152800000.0
2008-06-12 19:52:00,209.955,210.0,209.94,209.97,166400000.0
2008-06-12 19:53:00,209.97,209.98,209.95,209.98,87200000.0
2008-06-12 19:54:00,209.96,209.99,209.895,209.9,173900000.0
2008-06-12 19:55:00,209.9,209.91,209.89,209.91,96600000.0
2008-06-12 19:56:00,209.91,209.96,209.91,209.94,58000000.0
2008-06-12 19:57:00,209.94,209.94,209.86,209.885,100200000.0
2008-06-12 19:58:00,209.89,209.98,209.87,209.93,165500000.0
2008-06-12 19:59:00,209.925,209.93,209.88,209.895,80500000.0
2008-06-12 20:00:00,209.895,209.925,209.87,209.925,59900000.0
2008-06-12 20:01:00,209.92,209.92,209.875,209.91,99500000.0
2008-06-12 20:02:00,209.915,209.92,209.89,209.905,111300000.0
2008-06-12 20:03:00,209.905,209.91,209.855,209.87,77100000.0
2008-06-12 20:04:00,209.87,209.89,209.76,209.77,110200000.0
2008-06-12 20:05:00,209.77,209.865,209.77,209.855,87400000.0
2008-06-12 20:06:00,209.855,209.95,209.855,209.95,121600000.0
2008-06-12 20:07:00,209.95,209.985,209.95,209.98,107200000.0
2008-06-12 20:08:00,209.98,210.0,209.955,209.96,117600000.0
2008-06-12 20:09:00,209.96,210.035,209.95,209.98,85800000.0
2008-06-12 20:10:00,209.98,210.02,209.98,209.995,126100000.0
2008-06-12 20:11:00,209.995,210.075,209.955,209.955,174700000.0
2008-06-12 20:12:00,209.95,209.995,209.95,209.99,66900000.0
2008-06-12 20:13:00,209.995,210.04,209.96,210.02,116100000.0
2008-06-12 20:14:00,210.02,210.08,210.02,210.04,47400000.0
2008-06-12 20:15:00,210.04,210.095,210.03,210.03,138200000.0
2008-06-12 20:16:00,210.035,210.07,210.035,210.07,52100000.0
2008-06-12 20:17:00,210.07,210.12,210.065,210.12,97200000.0
2008-06-12 20:18:00,210.115,210.135,210.115,210.13,74400000.0
2008-06-12 20:19:00,210.13,210.16,210.08,210.08,184500000.0
2008-06-12 20:20:00,210.085,210.165,210.07,210.105,129800000.0
2008-06-12 20:21:00,210.1,210.12,210.065,210.12,142500000.0
2008-06-12 20:22:00,210.12,210.12,210.03,210.05,175400000.0
2008-06-12 20:23:00,210.05,210.125,210.04,210.115,112100000.0
2008-06-12 20:24:00,210.115,210.125,210.095,210.11,108300000.0
2008-06-12 20:25:00,210.11,210.135,210.06,210.125,199600000.0
2008-06-12 20:26:00,210.125,210.14,210.03,210.065,230500000.0
2008-06-12 20:27:00,210.065,210.085,210.005,210.045,166600000.0
2008-06-12 20:28:00,210.04,210.09,210.04,210.05,88700000.0
2008-06-12 20:29:00,210.05,210.06,209.995,210.06,115100000.0
2008-06-12 20:30:00,210.055,210.09,210.045,210.085,78100000.0
2008-06-12 20:31:00,210.09,210.165,210.055,210.075,195000000.0
2008-06-12 20:32:00,210.07,210.09,210.055,210.075,26600000.0
2008-06-12 20:33:00,210.075,210.14,210.07,210.095,119500000.0
2008-06-12 20:34:00,210.09,210.11,210.055,210.08,98100000.0
2008-06-12 20:35:00,210.08,210.09,210.03,210.03,102500000.0
2008-06-12 20:36:00,210.03,210.125,210.02,210.12,106700000.0
2008-06-12 20:37:00,210.12,210.16,210.1,210.12,141800000.0
2008-06-12 20:38:00,210.115,210.115,210.09,210.1,54100000.0
2008-06-12 20:39:00,210.1,210.14,210.1,210.12,79500000.0
2008-06-12 20:40:00,210.12,210.13,210.1,210.11,95400000.0
2008-06-12 20:41:00,210.11,210.15,210.095,210.14,79500000.0
2008-06-12 20:42:00,210.14,210.14,210.11,210.11,46000000.0
2008-06-12 20:43:00,210.11,210.11,210.06,210.085,147400000.0
2008-06-12 20:44:00,210.085,210.11,210.07,210.095,86500000.0
2008-06-12 20:45:00,210.095,210.125,210.02,210.03,108800000.0
2008-06-12 20:46:00,210.03,210.115,210.025,210.095,190400000.0
2008-06-12 20:47:00,210.095,210.115,210.05,210.05,83900000.0
2008-06-12 20:48:00,210.05,210.1,210.05,210.075,128300000.0
2008-06-12 20:49:00,210.075,210.095,210.05,210.075,78400000.0
2008-06-12 20:50:00,210.075,210.075,210.035,210.04,124500000.0
2008-06-12 20:51:00,210.04,210.08,210.04,210.06,68900000.0
2008-06-12 20:52:00,210.06,210.095,210.03,210.03,113300000.0
2008-06-12 20:53:00,210.03,210.08,210.015,210.045,118600000.0
2008-06-12 20:54:00,210.04,210.08,210.005,210.08,166000000.0
2008-06-12 20:55:00,210.085,210.13,210.07,210.13,123700000.0
2008-06-12 20:56:00,210.13,210.14,210.09,210.14,133400000.0
2008-06-12 20:57:00,210.14,210.15,210.125,210.125,53200000.0
2008-06-12 20:58:00,210.125,210.135,210.095,210.105,129600000.0
2008-06-12 20:59:00,210.105,210.19,210.105,210.19,137300000.0
2008-06-12 21:00:00,210.19,210.195,210.095,210.195,240200000.0
2008-06-12 21:01:00,210.195,210.205,210.13,210.155,188400000.0
2008-06-12 21:02:00,210.155,210.18,210.125,210.16,160200000.0
2008-06-12 21:03:00,210.16,210.16,210.13,210.145,36200000.0
2008-06-12 21:04:00,210.145,210.145,210.125,210.14,88000000.0
2008-06-12 21:05:00,210.14,210.155,210.135,210.135,96800000.0
2008-06-12 21:06:00,210.135,210.175,210.13,210.165,65300000.0
2008-06-12 21:07:00,210.16,210.165,210.125,210.155,136900000.0
2008-06-12 21:08:00,210.16,210.175,210.13,210.135,122300000.0
2008-06-12 21:09:00,210.135,210.24,210.135,210.195,147000000.0
2008-06-12 21:10:00,210.195,210.195,210.165,210.18,58700000.0
2008-06-12 21:11:00,210.18,210.24,210.18,210.23,155500000.0
2008-06-12 21:12:00,210.23,210.275,210.225,210.265,233600000.0
2008-06-12 21:13:00,210.265,210.265,210.21,210.22,225900000.0
2008-06-12 21:14:00,210.22,210.22,210.185,210.185,83488000.0
2008-06-12 21:15:00,210.19,210.2,210.16,210.18,172296000.0
2008-06-12 21:16:00,210.18,210.23,210.16,210.21,190200000.0
2008-06-12 21:17:00,210.21,210.21,210.17,210.17,161192000.0
2008-06-12 21:18:00,210.17,210.19,210.11,210.115,89688000.0
2008-06-12 21:19:00,210.115,210.145,210.11,210.125,58424000.0
2008-06-12 21:20:00,210.13,210.14,210.095,210.11,126212000.0
2008-06-12 21:21:00,210.11,210.12,210.11,210.115,34680000.0
2008-06-12 21:22:00,210.14,210.14,210.115,210.115,17676000.0
2008-06-12 21:23:00,210.115,210.165,210.1,210.125,84940000.0
2008-06-12 21:24:00,210.125,210.135,210.08,210.08,99156000.0
2008-06-12 21:25:00,210.08,210.095,210.02,210.03,239380000.0
2008-06-12 21:26:00,210.03,210.03,209.97,209.97,139132000.0
2008-06-12 21:27:00,209.97,210.06,209.965,210.06,120780000.0
2008-06-12 21:28:00,210.07,210.11,210.0,210.01,156644000.0
2008-06-12 21:29:00,210.01,210.03,209.99,210.02,121984000.0
2008-06-12 21:30:00,210.015,210.085,210.005,210.075,29664000.0
2008-06-12 21:31:00,210.085,210.105,210.06,210.09,65592000.0
2008-06-12 21:32:00,210.09,210.11,210.065,210.065,104800000.0
2008-06-12 21:33:00,210.06,210.12,210.03,210.11,137472000.0
2008-06-12 21:34:00,210.115,210.16,210.11,210.15,52620000.0
2008-06-12 21:35:00,210.16,210.16,210.105,210.135,51004000.0
2008-06-12 21:36:00,210.135,210.18,210.13,210.14,118768000.0
2008-06-12 21:37:00,210.14,210.18,210.14,210.16,23764000.0
2008-06-12 21:38:00,210.165,210.165,210.07,210.08,162288000.0
2008-06-12 21:39:00,210.08,210.14,210.05,210.05,182396000.0
2008-06-12 21:40:00,210.055,210.1,210.055,210.075,87052000.0
2008-06-12 21:41:00,210.075,210.08,210.05,210.05,104784000.0
2008-06-12 21:42:00,210.05,210.05,210.02,210.03,48800000.0
2008-06-12 21:43:00,210.03,210.085,210.015,210.07,44024000.0
2008-06-12 21:44:00,210.07,210.12,210.06,210.065,197076000.0
2008-06-12 21:45:00,210.065,210.095,210.05,210.065,38720000.0
2008-06-12 21:46:00,210.06,210.12,210.01,210.115,158324000.0
2008-06-12 21:47:00,210.115,210.12,210.045,210.045,104252000.0
2008-06-12 21:48:00,210.045,210.125,210.04,210.1,49248000.0
2008-06-12 21:49:00,210.1,210.1,210.085,210.085,19200000.0
2008-06-12 21:50:00,210.08,210.12,210.075,210.075,143000000.0
2008-06-12 21:51:00,210.075,210.1,210.07,210.1,88896000.0
2008-06-12 21:52:00,210.1,210.1,210.04,210.1,70184000.0
2008-06-12 21:53:00,210.1,210.13,210.09,210.105,125304000.0
2008-06-12 21:54:00,210.1,210.14,210.095,210.13,103720000.0
2008-06-12 21:55:00,210.13,210.16,210.11,210.15,165624000.0
2008-06-12 21:56:00,210.15,210.15,210.115,210.135,211872000.0
2008-06-12 21:57:00,210.135,210.17,210.12,210.16,145648000.0
2008-06-12 21:58:00,210.16,210.185,210.155,210.17,221012000.0
2008-06-12 21:59:00,210.17,210.17,210.16,210.17,93648000.0
2008-06-12 22:00:00,210.165,210.18,210.16,210.18,205196000.0
2008-06-12 22:01:00,210.19,210.19,210.16,210.18,132488000.0
2008-06-12 22:02:00,210.18,210.2,210.17,210.18,28752000.0
2008-06-12 22:03:00,210.18,210.19,210.17,210.17,59392000.0
2008-06-12 22:04:00,210.17,210.19,210.16,210.19,45980000.0
2008-06-12 22:05:00,210.18,210.19,210.15,210.17,103452000.0
2008-06-12 22:06:00,210.16,210.16,210.13,210.16,57732000.0
2008-06-12 22:07:00,210.14,210.14,210.075,210.13,64112000.0
2008-06-12 22:08:00,210.13,210.13,210.105,210.105,8484000.0
2008-06-12 22:09:00,210.11,210.115,210.095,210.1,16468000.0
2008-06-12 22:10:00,210.1,210.13,210.095,210.13,28316000.0
2008-06-12 22:11:00,210.13,210.13,210.115,210.12,1536000.0
2008-06-12 22:12:00,210.12,210.19,210.085,210.18,28452000.0
2008-06-12 22:13:00,210.18,210.225,210.165,210.18,47620000.0
2008-06-12 22:14:00,210.18,210.22,210.17,210.19,49856000.0
2008-06-12 22:15:00,210.19,210.215,210.16,210.2,62840000.0
2008-06-12 22:16:00,210.205,210.235,210.2,210.215,8532000.0
2008-06-12 22:17:00,210.21,210.235,210.205,210.22,3936000.0
2008-06-12 22:18:00,210.22,210.22,210.195,210.22,55392000.0
2008-06-12 22:19:00,210.22,210.23,210.195,210.215,25152000.0
2008-06-12 22:20:00,210.22,210.22,210.195,210.205,8204000.0
2008-06-12 22:21:00,210.205,210.205,210.19,210.19,4968000.0
2008-06-12 22:22:00,210.19,210.205,210.185,210.185,17532000.0
2008-06-12 22:23:00,210.185,210.21,210.17,210.185,34668000.0
2008-06-12 22:24:00,210.185,210.185,210.08,210.11,69788000.0
2008-06-12 22:25:00,210.105,210.11,210.06,210.06,17016000.0
2008-06-12 22:26:00,210.07,210.155,210.045,210.08,113480000.0
2008-06-12 22:27:00,210.08,210.105,210.04,210.055,60632000.0
2008-06-12 22:28:00,210.055,210.1,210.035,210.1,30396000.0
2008-06-12 22:29:00,210.095,210.105,210.03,210.05,50160000.0
2008-06-12 22:30:00,210.06,210.08,210.05,210.06,2880000.0
2008-06-12 22:31:00,210.06,210.06,210.0,210.01,64548000.0
2008-06-12 22:32:00,210.01,210.01,209.965,209.985,27652000.0
2008-06-12 22:33:00,209.985,210.035,209.975,210.01,64504000.0
2008-06-12 22:34:00,210.025,210.025,209.98,209.99,20476000.0
2008-06-12 22:35:00,210.0,210.035,209.98,209.98,27876000.0
2008-06-12 22:36:00,209.98,210.015,209.98,210.005,33536000.0
2008-06-12 22:37:00,210.005,210.03,209.995,210.005,31880000.0
2008-06-12 22:38:00,210.005,210.08,210.005,210.08,41552000.0
2008-06-12 22:39:00,210.09,210.125,210.055,210.085,96200000.0
2008-06-12 22:40:00,210.085,210.14,210.065,210.11,112836000.0
2008-06-12 22:41:00,210.115,210.115,210.075,210.085,32052000.0
2008-06-12 22:42:00,210.085,210.115,210.065,210.11,77736000.0
2008-06-12 22:43:00,210.08,210.1,210.055,210.095,91624000.0
2008-06-12 22:44:00,210.09,210.09,210.055,210.06,55880000.0
2008-06-12 22:45:00,210.07,210.1,210.07,210.095,8448000.0
2008-06-12 22:46:00,210.09,210.09,210.065,210.065,13644000.0
2008-06-12 22:47:00,210.055,210.085,210.055,210.085,2532000.0
2008-06-12 22:48:00,210.085,210.125,210.075,210.125,19332000.0
2008-06-12 22:49:00,210.115,210.135,210.08,210.11,53840000.0
2008-06-12 22:50:00,210.1,210.125,210.08,210.09,87208000.0
2008-06-12 22:51:00,210.09,210.135,210.085,210.125,81332000.0
2008-06-12 22:52:00,210.125,210.145,210.09,210.14,11784000.0
2008-06-12 22:53:00,210.13,210.14,210.11,210.13,10092000.0
2008-06-12 22:54:00,210.14,210.14,210.05,210.09,253316000.0
2008-06-12 22:55:00,210.065,210.13,210.05,210.1,203996000.0
2008-06-12 22:56:00,210.095,210.115,210.045,210.045,194400000.0
2008-06-12 22:57:00,210.045,210.07,210.03,210.04,22900000.0
2008-06-12 22:58:00,210.04,210.11,210.04,210.085,60600000.0
2008-06-12 22:59:00,210.085,210.11,210.05,210.1,88500000.0
2008-06-12 23:00:00,210.09,210.13,210.085,210.095,15000000.0
2008-06-12 23:01:00,210.12,210.12,210.01,210.09,86300000.0
2008-06-12 23:02:00,210.09,210.09,209.99,209.99,81400000.0
2008-06-12 23:03:00,209.99,210.04,209.98,210.03,47600000.0
2008-06-12 23:04:00,210.03,210.03,209.97,209.995,29500000.0
2008-06-12 23:05:00,209.99,210.025,209.99,210.015,2716000.0
2008-06-12 23:06:00,210.025,210.025,210.005,210.005,768000.0
2008-06-12 23:07:00,210.005,210.04,209.98,209.98,7936000.0
2008-06-12 23:08:00,210.005,210.05,209.995,210.03,7752000.0
2008-06-12 23:09:00,210.02,210.025,210.015,210.02,3500000.0
2008-06-12 23:10:00,210.01,210.03,210.01,210.03,9900000.0
2008-06-12 23:11:00,210.035,210.035,210.005,210.03,11500000.0
2008-06-12 23:12:00,210.03,210.065,210.03,210.035,8288000.0
2008-06-12 23:13:00,210.03,210.03,210.01,210.015,16880000.0
2008-06-12 23:14:00,210.01,210.02,210.0,210.01,12656000.0
2008-06-12 23:15:00,210.01,210.03,210.0,210.015,10628000.0
2008-06-12 23:16:00,210.0,210.02,210.0,210.02,1248000.0
2008-06-12 23:17:00,210.05,210.05,210.04,210.05,2976000.0
2008-06-12 23:18:00,210.05,210.06,210.03,210.05,19680000.0
2008-06-12 23:19:00,210.05,210.065,209.925,209.97,85440000.0
2008-06-12 23:20:00,209.97,209.995,209.91,209.965,141244000.0
2008-06-12 23:21:00,209.965,209.965,209.91,209.925,51008000.0
2008-06-12 23:22:00,209.925,209.94,209.895,209.925,24048000.0
2008-06-12 23:23:00,209.915,209.92,209.885,209.885,20664000.0
2008-06-12 23:24:00,209.885,209.89,209.88,209.885,16660000.0
2008-06-12 23:25:00,209.885,209.895,209.885,209.895,4088000.0
2008-06-12 23:26:00,209.895,209.93,209.87,209.87,23152000.0
2008-06-12 23:27:00,209.87,209.98,209.865,209.955,72040000.0
2008-06-12 23:28:00,209.955,210.03,209.895,209.975,97300000.0
2008-06-12 23:29:00,209.98,209.995,209.97,209.995,10100000.0
2008-06-12 23:30:00,209.995,209.995,209.975,209.99,13300000.0
2008-06-12 23:31:00,210.0,210.0,209.93,209.96,43700000.0
2008-06-12 23:32:00,209.955,209.955,209.9,209.9,44000000.0
2008-06-12 23:33:00,209.905,209.92,209.88,209.88,40500000.0
2008-06-12 23:34:00,209.875,209.88,209.81,209.825,121588000.0
2008-06-12 23:35:00,209.84,209.88,209.82,209.82,79200000.0
2008-06-12 23:36:00,209.82,209.86,209.79,209.79,50300000.0
2008-06-12 23:37:00,209.77,209.86,209.65,209.86,157688000.0
2008-06-12 23:38:00,209.85,209.9,209.85,209.87,23500000.0
2008-06-12 23:39:00,209.87,209.89,209.85,209.85,18600000.0
2008-06-12 23:40:00,209.85,209.885,209.85,209.88,15300000.0
2008-06-12 23:41:00,209.885,209.9,209.885,209.9,27400000.0
2008-06-12 23:42:00,209.9,209.91,209.87,209.905,73300000.0
2008-06-12 23:43:00,209.895,209.91,209.885,209.9,36400000.0
2008-06-12 23:44:00,209.9,209.92,209.89,209.92,51800000.0
2008-06-12 23:45:00,209.92,209.92,209.89,209.9,14300000.0
2008-06-12 23:46:00,209.9,209.92,209.89,209.92,16100000.0
2008-06-12 23:47:00,209.93,209.97,209.93,209.94,15100000.0
2008-06-12 23:48:00,209.94,209.94,209.9,209.9,28300000.0
2008-06-12 23:49:00,209.9,209.925,209.9,209.925,17700000.0
2008-06-12 23:50:00,209.93,209.935,209.93,209.935,4900000.0
2008-06-12 23:51:00,209.935,209.94,209.92,209.92,16200000.0
2008-06-12 23:52:00,209.93,209.935,209.905,209.935,36300000.0
2008-06-12 23:53:00,209.935,209.97,209.925,209.95,43100000.0
2008-06-12 23:54:00,209.96,209.96,209.92,209.93,21300000.0
2008-06-12 23:55:00,209.93,209.94,209.92,209.92,17500000.0
2008-06-12 23:56:00,209.88,209.93,209.88,209.925,21900000.0
2008-06-12 23:57:00,209.925,209.93,209.89,209.905,9800000.0
2008-06-12 23:58:00,209.89,209.89,209.86,209.88,55500000.0
2008-06-12 23:59:00,209.89,209.89,209.87,209.89,14400000.0
2008-06-13 00:00:00,209.89,209.89,209.88,209.89,40900000.0
2008-06-13 00:01:00,209.9,209.91,209.87,209.9,19400000.0
2008-06-13 00:02:00,209.92,209.92,209.9,209.9,13500000.0
2008-06-13 00:03:00,209.9,209.9,209.87,209.87,63600000.0
2008-06-13 00:04:00,209.87,209.87,209.85,209.85,55000000.0
2008-06-13 00:05:00,209.87,209.87,209.85,209.87,75100000.0
2008-06-13 00:06:00,209.87,209.87,209.85,209.87,21400000.0
2008-06-13 00:07:00,209.87,209.9,209.86,209.87,35400000.0
2008-06-13 00:08:00,209.87,209.87,209.85,209.87,63700000.0
2008-06-13 00:09:00,209.87,209.89,209.87,209.89,17300000.0
2008-06-13 00:10:00,209.88,209.93,209.86,209.92,121500000.0
2008-06-13 00:11:00,209.92,209.92,209.89,209.92,82200000.0
2008-06-13 00:12:00,209.93,209.975,209.92,209.975,100400000.0
2008-06-13 00:13:00,209.975,209.99,209.95,209.99,19200000.0
2008-06-13 00:14:00,209.99,210.01,209.975,209.975,62600000.0
2008-06-13 00:15:00,209.98,210.01,209.975,210.01,31000000.0
2008-06-13 00:16:00,210.01,210.01,209.92,209.935,129000000.0
2008-06-13 00:17:00,209.935,209.95,209.92,209.94,111800000.0
2008-06-13 00:18:00,209.94,209.97,209.92,209.93,139000000.0
2008-06-13 00:19:00,209.93,209.96,209.87,209.92,254500000.0
2008-06-13 00:20:00,209.92,209.94,209.92,209.94,86300000.0
2008-06-13 00:21:00,209.955,210.04,209.935,210.005,40600000.0
2008-06-13 00:22:00,209.99,209.99,209.955,209.97,54900000.0
2008-06-13 00:23:00,209.97,210.01,209.95,210.01,66600000.0
2008-06-13 00:24:00,210.01,210.03,210.01,210.03,60100000.0
2008-06-13 00:25:00,210.03,210.03,209.995,210.01,43600000.0
2008-06-13 00:26:00,210.0,210.06,210.0,210.025,99300000.0
2008-06-13 00:27:00,210.025,210.085,210.025,210.065,25600000.0
2008-06-13 00:28:00,210.055,210.065,210.01,210.02,76400000.0
2008-06-13 00:29:00,210.02,210.04,210.01,210.04,67500000.0
2008-06-13 00:30:00,210.04,210.05,209.97,210.02,68500000.0
2008-06-13 00:31:00,210.02,210.05,210.02,210.05,65400000.0
2008-06-13 00:32:00,210.05,210.055,210.045,210.055,5600000.0
2008-06-13 00:33:00,210.05,210.06,210.05,210.05,8400000.0
2008-06-13 00:34:00,210.045,210.065,210.045,210.055,20100000.0
2008-06-13 00:35:00,210.05,210.06,210.04,210.05,7000000.0
2008-06-13 00:36:00,210.05,210.12,210.05,210.115,32300000.0
2008-06-13 00:37:00,210.12,210.12,210.075,210.075,60900000.0
2008-06-13 00:38:00,210.08,210.095,210.045,210.065,70800000.0
2008-06-13 00:39:00,210.07,210.07,209.985,210.02,88300000.0
2008-06-13 00:40:00,210.025,210.035,210.005,210.02,57800000.0
2008-06-13 00:41:00,210.02,210.02,209.99,210.01,116200000.0
2008-06-13 00:42:00,210.02,210.025,210.015,210.025,4200000.0
2008-06-13 00:43:00,210.03,210.065,210.03,210.06,61900000.0
2008-06-13 00:44:00,210.06,210.06,210.06,210.06,64400000.0
2008-06-13 00:45:00,210.06,210.06,210.05,210.06,64100000.0
2008-06-13 00:46:00,210.08,210.08,210.02,210.03,91200000.0
2008-06-13 00:47:00,210.03,210.07,210.01,210.01,119096000.0
2008-06-13 00:48:00,210.02,210.08,209.965,210.015,131660000.0
2008-06-13 00:49:00,210.015,210.04,209.965,210.025,32200000.0
2008-06-13 00:50:00,210.025,210.025,209.91,209.93,120800000.0
2008-06-13 00:51:00,209.935,209.94,209.92,209.935,61400000.0
2008-06-13 00:52:00,209.93,209.955,209.93,209.93,16600000.0
2008-06-13 00:53:00,209.915,209.915,209.87,209.88,21400000.0
2008-06-13 00:54:00,209.88,209.915,209.875,209.9,99700000.0
2008-06-13 00:55:00,209.9,209.9,209.85,209.87,37800000.0
2008-06-13 00:56:00,209.855,209.86,209.84,209.855,22492000.0
2008-06-13 00:57:00,209.84,209.9,209.835,209.9,28300000.0
2008-06-13 00:58:00,209.895,209.895,209.88,209.88,14000000.0
2008-06-13 00:59:00,209.88,209.925,209.87,209.925,83300000.0
2008-06-13 01:00:00,209.915,209.93,209.87,209.895,135092000.0
2008-06-13 01:01:00,209.89,209.9,209.865,209.9,29500000.0
2008-06-13 01:02:00,209.9,209.98,209.83,209.96,227268000.0
2008-06-13 01:03:00,209.96,209.96,209.94,209.96,24400000.0
2008-06-13 01:04:00,209.96,210.0,209.94,210.0,71000000.0
2008-06-13 01:05:00,210.0,210.04,209.955,209.965,84000000.0
2008-06-13 01:06:00,209.965,209.965,209.905,209.91,11900000.0
2008-06-13 01:07:00,209.91,209.925,209.9,209.91,22400000.0
2008-06-13 01:08:00,209.91,209.925,209.91,209.92,23000000.0
2008-06-13 01:09:00,209.92,209.955,209.9,209.925,35492000.0
2008-06-13 01:10:00,209.925,209.935,209.915,209.92,18700000.0
2008-06-13 01:11:00,209.92,209.92,209.92,209.92,7900000.0
2008-06-13 01:12:00,209.93,209.93,209.92,209.92,28100000.0
2008-06-13 01:13:00,209.92,209.98,209.92,209.96,53800000.0
2008-06-13 01:14:00,209.96,210.0,209.96,209.98,44300000.0
2008-06-13 01:15:00,209.98,210.0,209.91,209.93,61900000.0
2008-06-13 01:16:00,209.975,210.03,209.975,210.02,56300000.0
2008-06-13 01:17:00,210.02,210.09,210.02,210.09,70000000.0
2008-06-13 01:18:00,210.095,210.135,210.085,210.1,55500000.0
2008-06-13 01:19:00,210.1,210.1,210.07,210.09,36900000.0
2008-06-13 01:20:00,210.09,210.09,209.985,210.04,68400000.0
2008-06-13 01:21:00,210.04,210.07,210.04,210.07,19800000.0
2008-06-13 01:22:00,210.06,210.06,210.02,210.02,11100000.0
2008-06-13 01:23:00,210.03,210.05,210.03,210.04,21400000.0
2008-06-13 01:24:00,210.04,210.04,210.04,210.04,78300000.0
2008-06-13 01:25:00,210.04,210.04,210.03,210.03,59500000.0
2008-06-13 01:26:00,210.03,210.04,210.02,210.04,65800000.0
2008-06-13 01:27:00,210.05,210.05,210.03,210.03,49100000.0
2008-06-13 01:28:00,210.03,210.04,210.03,210.03,84400000.0
2008-06-13 01:29:00,210.03,210.03,210.01,210.02,21800000.0
2008-06-13 01:30:00,210.02,210.025,210.01,210.01,104300000.0
2008-06-13 01:31:00,210.01,210.04,210.0,210.04,154300000.0
2008-06-13 01:32:00,210.02,210.05,210.01,210.01,73400000.0
2008-06-13 01:33:00,210.01,210.08,210.01,210.06,89700000.0
2008-06-13 01:34:00,210.06,210.06,210.04,210.05,50800000.0
2008-06-13 01:35:00,210.055,210.055,209.99,210.01,79000000.0
2008-06-13 01:36:00,210.01,210.035,209.995,210.025,132600000.0
2008-06-13 01:37:00,210.04,210.065,210.04,210.06,12200000.0
2008-06-13 01:38:00,210.045,210.045,210.025,210.025,4200000.0
2008-06-13 01:39:00,210.055,210.055,210.01,210.01,8800000.0
2008-06-13 01:40:00,210.025,210.025,210.025,210.025,1400000.0
2008-06-13 01:41:00,210.015,210.015,210.015,210.015,1400000.0
2008-06-13 01:42:00,210.01,210.11,210.01,210.11,97200000.0
2008-06-13 01:43:00,210.1,210.11,210.03,210.09,76500000.0
2008-06-13 01:44:00,210.09,210.09,210.07,210.07,20000000.0
2008-06-13 01:45:00,210.09,210.09,210.06,210.065,30300000.0
2008-06-13 01:46:00,210.065,210.07,210.06,210.06,24300000.0
2008-06-13 01:47:00,210.055,210.06,210.02,210.025,31200000.0
2008-06-13 01:48:00,210.025,210.06,210.025,210.035,71400000.0
2008-06-13 01:49:00,210.04,210.055,210.03,210.03,22900000.0
2008-06-13 01:50:00,210.03,210.09,210.015,210.06,104000000.0
2008-06-13 01:51:00,210.06,210.09,210.06,210.06,84000000.0
2008-06-13 01:52:00,210.08,210.1,210.04,210.05,190800000.0
2008-06-13 01:53:00,210.05,210.12,210.05,210.11,338900000.0
2008-06-13 01:54:00,210.11,210.155,210.11,210.135,223300000.0
2008-06-13 01:55:00,210.14,210.15,210.13,210.13,106500000.0
2008-06-13 01:56:00,210.115,210.13,210.05,210.05,181600000.0
2008-06-13 01:57:00,210.05,210.09,210.04,210.04,159400000.0
2008-06-13 01:58:00,210.04,210.06,210.04,210.05,74700000.0
2008-06-13 01:59:00,210.05,210.05,210.005,210.03,82100000.0
2008-06-13 02:00:00,210.03,210.03,209.935,209.965,97500000.0
2008-06-13 02:01:00,209.965,209.98,209.905,209.96,120500000.0
2008-06-13 02:02:00,209.96,210.005,209.95,210.005,37900000.0
2008-06-13 02:03:00,210.01,210.04,209.935,209.935,117200000.0
2008-06-13 02:04:00,209.93,209.955,209.92,209.94,103200000.0
2008-06-13 02:05:00,209.945,209.99,209.94,209.99,41100000.0
2008-06-13 02:06:00,209.985,210.04,209.955,209.965,142400000.0
2008-06-13 02:07:00,209.965,210.01,209.96,209.985,91000000.0
2008-06-13 02:08:00,209.995,210.02,209.99,210.02,66500000.0
2008-06-13 02:09:00,210.02,210.06,210.02,210.04,63000000.0
2008-06-13 02:10:00,210.04,210.09,210.04,210.065,149000000.0
2008-06-13 02:11:00,210.055,210.11,210.03,210.11,71300000.0
2008-06-13 02:12:00,210.115,210.12,210.09,210.09,19800000.0
2008-06-13 02:13:00,210.09,210.1,210.08,210.09,99100000.0
2008-06-13 02:14:00,210.085,210.09,210.06,210.07,70000000.0
2008-06-13 02:15:00,210.08,210.125,210.08,210.12,35900000.0
2008-06-13 02:16:00,210.12,210.12,210.1,210.1,35700000.0
2008-06-13 02:17:00,210.1,210.125,210.095,210.12,47300000.0
2008-06-13 02:18:00,210.12,210.12,210.1,210.115,26000000.0
2008-06-13 02:19:00,210.115,210.13,210.095,210.12,101500000.0
2008-06-13 02:20:00,210.12,210.13,210.035,210.065,133300000.0
2008-06-13 02:21:00,210.065,210.115,210.04,210.115,112100000.0
2008-06-13 02:22:00,210.115,210.145,210.075,210.125,54500000.0
2008-06-13 02:23:00,210.115,210.145,210.115,210.115,28800000.0
2008-06-13 02:24:00,210.12,210.13,210.05,210.05,62400000.0
2008-06-13 02:25:00,210.01,210.065,209.97,210.03,158200000.0
2008-06-13 02:26:00,210.03,210.045,210.005,210.005,34400000.0
2008-06-13 02:27:00,209.99,210.025,209.975,209.975,64600000.0
2008-06-13 02:28:00,209.975,209.985,209.92,209.935,40400000.0
2008-06-13 02:29:00,209.945,209.985,209.89,209.985,93800000.0
2008-06-13 02:30:00,209.975,210.035,209.955,210.035,65700000.0
2008-06-13 02:31:00,210.035,210.035,209.99,210.02,94400000.0
2008-06-13 02:32:00,210.0,210.025,210.0,210.02,24000000.0
2008-06-13 02:33:00,210.015,210.035,210.015,210.015,41500000.0
2008-06-13 02:34:00,210.025,210.035,210.015,210.035,15300000.0
2008-06-13 02:35:00,210.035,210.055,210.035,210.055,21400000.0
2008-06-13 02:36:00,210.05,210.08,210.05,210.06,60000000.0
2008-06-13 02:37:00,210.055,210.075,210.055,210.07,54300000.0
2008-06-13 02:38:00,210.07,210.08,209.995,210.01,73000000.0
2008-06-13 02:39:00,210.01,210.015,210.01,210.01,21200000.0
2008-06-13 02:40:00,210.01,210.015,209.985,209.985,77700000.0
2008-06-13 02:41:00,209.985,209.995,209.985,209.995,4300000.0
2008-06-13 02:42:00,210.0,210.0,209.88,209.955,125200000.0
2008-06-13 02:43:00,209.955,209.955,209.93,209.95,70800000.0
2008-06-13 02:44:00,209.95,209.95,209.87,209.87,72500000.0
2008-06-13 02:45:00,209.87,209.93,209.86,209.93,177500000.0
2008-06-13 02:46:00,209.93,210.01,209.905,210.005,107100000.0
2008-06-13 02:47:00,210.005,210.02,209.915,209.945,137300000.0
2008-06-13 02:48:00,209.935,210.03,209.925,210.02,115800000.0
2008-06-13 02:49:00,210.035,210.115,210.035,210.07,109500000.0
2008-06-13 02:50:00,210.07,210.13,210.05,210.11,59400000.0
2008-06-13 02:51:00,210.115,210.115,210.04,210.07,72100000.0
2008-06-13 02:52:00,210.08,210.08,210.05,210.06,63500000.0
2008-06-13 02:53:00,210.06,210.09,210.04,210.05,125600000.0
2008-06-13 02:54:00,210.05,210.05,209.96,210.035,239600000.0
2008-06-13 02:55:00,210.035,210.11,210.025,210.09,135200000.0
2008-06-13 02:56:00,210.09,210.09,210.04,210.045,75300000.0
2008-06-13 02:57:00,210.06,210.13,210.045,210.11,141200000.0
2008-06-13 02:58:00,210.11,210.11,210.035,210.05,163600000.0
2008-06-13 02:59:00,210.045,210.055,210.03,210.03,65700000.0
2008-06-13 03:00:00,210.03,210.08,210.02,210.05,123600000.0
2008-06-13 03:01:00,210.05,210.055,210.01,210.03,49000000.0
2008-06-13 03:02:00,210.02,210.045,209.965,210.02,87200000.0
2008-06-13 03:03:00,210.015,210.02,210.0,210.02,23500000.0
2008-06-13 03:04:00,210.03,210.03,209.99,209.99,29700000.0
2008-06-13 03:05:00,210.01,210.01,209.97,209.99,68100000.0
2008-06-13 03:06:00,209.99,210.01,209.99,210.0,27100000.0
2008-06-13 03:07:00,209.99,209.99,209.875,209.895,99600000.0
2008-06-13 03:08:00,209.895,209.93,209.875,209.92,93300000.0
2008-06-13 03:09:00,209.92,209.94,209.86,209.925,279400000.0
2008-06-13 03:10:00,209.93,209.96,209.88,209.925,221500000.0
2008-06-13 03:11:00,209.925,209.925,209.86,209.875,61200000.0
2008-06-13 03:12:00,209.87,209.925,209.87,209.885,85200000.0
2008-06-13 03:13:00,209.88,209.91,209.88,209.91,77300000.0
2008-06-13 03:14:00,209.92,209.95,209.9,209.93,52600000.0
2008-06-13 03:15:00,209.925,209.935,209.895,209.915,96300000.0
2008-06-13 03:16:00,209.915,209.97,209.91,209.945,125100000.0
2008-06-13 03:17:00,209.945,209.96,209.88,209.9,196600000.0
2008-06-13 03:18:00,209.89,209.9,209.84,209.89,145000000.0
2008-06-13 03:19:00,209.89,209.995,209.86,209.955,189200000.0
2008-06-13 03:20:00,209.955,209.955,209.825,209.865,112300000.0
2008-06-13 03:21:00,209.855,209.87,209.81,209.85,197900000.0
2008-06-13 03:22:00,209.85,209.87,209.75,209.78,248200000.0
2008-06-13 03:23:00,209.78,209.87,209.78,209.865,130700000.0
2008-06-13 03:24:00,209.865,209.885,209.785,209.79,235200000.0
2008-06-13 03:25:00,209.79,209.83,209.775,209.775,144000000.0
2008-06-13 03:26:00,209.775,209.805,209.72,209.79,266000000.0
2008-06-13 03:27:00,209.795,209.86,209.785,209.83,258800000.0
2008-06-13 03:28:00,209.84,209.84,209.76,209.8,88600000.0
2008-06-13 03:29:00,209.8,209.82,209.74,209.78,256300000.0
2008-06-13 03:30:00,209.78,209.88,209.78,209.82,230900000.0
2008-06-13 03:31:00,209.83,209.89,209.815,209.89,246000000.0
2008-06-13 03:32:00,209.89,209.93,209.85,209.92,280200000.0
2008-06-13 03:33:00,209.92,209.92,209.885,209.905,126100000.0
2008-06-13 03:34:00,209.91,209.97,209.905,209.91,131200000.0
2008-06-13 03:35:00,209.91,209.945,209.91,209.945,37800000.0
2008-06-13 03:36:00,209.935,209.955,209.885,209.91,137300000.0
2008-06-13 03:37:00,209.905,209.925,209.9,209.91,30700000.0
2008-06-13 03:38:00,209.92,209.93,209.89,209.89,34400000.0
2008-06-13 03:39:00,209.89,209.91,209.885,209.895,80100000.0
2008-06-13 03:40:00,209.895,209.915,209.8,209.8,132100000.0
2008-06-13 03:41:00,209.8,209.84,209.8,209.815,106900000.0
2008-06-13 03:42:00,209.815,209.825,209.795,209.805,38900000.0
2008-06-13 03:43:00,209.805,209.85,209.785,209.84,162900000.0
2008-06-13 03:44:00,209.84,209.84,209.81,209.82,139600000.0
2008-06-13 03:45:00,209.82,209.84,209.82,209.84,81200000.0
2008-06-13 03:46:00,209.84,209.845,209.795,209.795,86800000.0
2008-06-13 03:47:00,209.795,209.815,209.795,209.815,72100000.0
2008-06-13 03:48:00,209.82,209.83,209.805,209.81,91700000.0
2008-06-13 03:49:00,209.81,209.84,209.81,209.84,79200000.0
2008-06-13 03:50:00,209.85,209.87,209.84,209.84,60500000.0
2008-06-13 03:51:00,209.84,209.85,209.81,209.84,121600000.0
2008-06-13 03:52:00,209.835,209.87,209.835,209.87,22100000.0
2008-06-13 03:53:00,209.85,209.9,209.84,209.87,166200000.0
2008-06-13 03:54:00,209.87,209.89,209.865,209.87,77300000.0
2008-06-13 03:55:00,209.87,209.915,209.87,209.915,65200000.0
2008-06-13 03:56:00,209.915,209.94,209.91,209.93,60900000.0
2008-06-13 03:57:00,209.93,209.93,209.9,209.9,68900000.0
2008-06-13 03:58:00,209.9,209.94,209.9,209.935,63300000.0
2008-06-13 03:59:00,209.955,209.965,209.94,209.96,62500000.0
2008-06-13 04:00:00,209.96,209.975,209.935,209.935,88200000.0
2008-06-13 04:01:00,209.935,209.965,209.93,209.955,36300000.0
2008-06-13 04:02:00,209.965,209.965,209.915,209.925,52400000.0
2008-06-13 04:03:00,209.925,209.93,209.91,209.91,23700000.0
2008-06-13 04:04:00,209.915,209.915,209.885,209.895,70800000.0
2008-06-13 04:05:00,209.895,209.92,209.86,209.87,144900000.0
2008-06-13 04:06:00,209.87,209.88,209.855,209.855,73300000.0
2008-06-13 04:07:00,209.86,209.895,209.86,209.875,65700000.0
2008-06-13 04:08:00,209.87,209.885,209.87,209.875,34300000.0
2008-06-13 04:09:00,209.88,209.885,209.875,209.88,19800000.0
2008-06-13 04:10:00,209.88,209.89,209.88,209.89,7800000.0
2008-06-13 04:11:00,209.89,209.91,209.885,209.885,41900000.0
2008-06-13 04:12:00,209.88,209.89,209.87,209.88,20400000.0
2008-06-13 04:13:00,209.875,209.88,209.875,209.88,6400000.0
2008-06-13 04:14:00,209.88,209.88,209.85,209.85,25400000.0
2008-06-13 04:15:00,209.85,209.85,209.84,209.84,34000000.0
2008-06-13 04:16:00,209.84,209.86,209.825,209.825,84500000.0
2008-06-13 04:17:00,209.825,209.85,209.825,209.84,28600000.0
2008-06-13 04:18:00,209.84,209.84,209.76,209.825,217300000.0
2008-06-13 04:19:00,209.815,209.825,209.805,209.805,25500000.0
2008-06-13 04:20:00,209.805,209.865,209.805,209.855,59100000.0
2008-06-13 04:21:00,209.855,209.855,209.79,209.805,106000000.0
2008-06-13 04:22:00,209.805,209.805,209.75,209.76,92900000.0
2008-06-13 04:23:00,209.76,209.81,209.755,209.785,133700000.0
2008-06-13 04:24:00,209.78,209.78,209.775,209.78,57000000.0
2008-06-13 04:25:00,209.785,209.79,209.77,209.79,27300000.0
2008-06-13 04:26:00,209.79,209.81,209.79,209.8,7700000.0
2008-06-13 04:27:00,209.79,209.8,209.785,209.795,17900000.0
2008-06-13 04:28:00,209.795,209.87,209.795,209.82,124800000.0
2008-06-13 04:29:00,209.82,209.82,209.785,209.805,54400000.0
2008-06-13 04:30:00,209.8,209.81,209.8,209.81,21800000.0
2008-06-13 04:31:00,209.81,209.81,209.79,209.805,30400000.0
2008-06-13 04:32:00,209.805,209.805,209.77,209.78,24800000.0
2008-06-13 04:33:00,209.78,209.78,209.75,209.755,94100000.0
2008-06-13 04:34:00,209.755,209.805,209.755,209.805,66900000.0
2008-06-13 04:35:00,209.81,209.845,209.805,209.845,25100000.0
2008-06-13 04:36:00,209.84,209.84,209.8,209.82,103300000.0
2008-06-13 04:37:00,209.82,209.82,209.82,209.82,19600000.0
2008-06-13 04:38:00,209.82,209.82,209.82,209.82,29400000.0
2008-06-13 04:39:00,209.82,209.88,209.81,209.85,124800000.0
2008-06-13 04:40:00,209.85,209.85,209.83,209.84,20300000.0
2008-06-13 04:41:00,209.84,209.84,209.82,209.83,71800000.0
2008-06-13 04:42:00,209.83,209.84,209.83,209.83,34100000.0
2008-06-13 04:43:00,209.83,209.85,209.83,209.83,55600000.0
2008-06-13 04:44:00,209.82,209.835,209.79,209.79,134300000.0
2008-06-13 04:45:00,209.79,209.83,209.79,209.83,106200000.0
2008-06-13 04:46:00,209.82,209.83,209.82,209.83,82600000.0
2008-06-13 04:47:00,209.83,209.845,209.81,209.825,78700000.0
2008-06-13 04:48:00,209.82,209.83,209.8,209.83,37200000.0
2008-06-13 04:49:00,209.83,209.835,209.82,209.825,27900000.0
2008-06-13 04:50:00,209.825,209.86,209.825,209.855,55300000.0
2008-06-13 04:51:00,209.86,209.875,209.86,209.87,14500000.0
2008-06-13 04:52:00,209.865,209.87,209.86,209.87,6300000.0
2008-06-13 04:53:00,209.87,209.89,209.86,209.885,61600000.0
2008-06-13 04:54:00,209.89,209.91,209.87,209.9,121300000.0
2008-06-13 04:55:00,209.91,209.91,209.855,209.86,98000000.0
2008-06-13 04:56:00,209.86,209.86,209.84,209.855,26600000.0
2008-06-13 04:57:00,209.855,209.865,209.85,209.85,12200000.0
2008-06-13 04:58:00,209.85,209.88,209.85,209.86,84700000.0
2008-06-13 04:59:00,209.86,209.915,209.86,209.91,66500000.0
2008-06-13 05:00:00,209.92,209.93,209.9,209.905,109700000.0
2008-06-13 05:01:00,209.9,209.915,209.88,209.89,109100000.0
2008-06-13 05:02:00,209.89,209.9,209.88,209.88,50900000.0
2008-06-13 05:03:00,209.88,209.88,209.85,209.86,63200000.0
2008-06-13 05:04:00,209.87,209.91,209.86,209.9,85200000.0
2008-06-13 05:05:00,209.895,209.9,209.89,209.89,6800000.0
2008-06-13 05:06:00,209.9,209.9,209.875,209.885,79700000.0
2008-06-13 05:07:00,209.885,209.895,209.87,209.89,56300000.0
2008-06-13 05:08:00,209.89,209.89,209.865,209.865,55000000.0
2008-06-13 05:09:00,209.865,209.875,209.865,209.87,19500000.0
2008-06-13 05:10:00,209.87,209.885,209.87,209.875,27400000.0
2008-06-13 05:11:00,209.875,209.875,209.855,209.86,83500000.0
2008-06-13 05:12:00,209.86,209.86,209.84,209.84,76200000.0
2008-06-13 05:13:00,209.84,209.84,209.835,209.835,8800000.0
2008-06-13 05:14:00,209.83,209.855,209.8,209.84,102200000.0
2008-06-13 05:15:00,209.84,209.86,209.835,209.835,48900000.0
2008-06-13 05:16:00,209.84,209.855,209.83,209.84,30000000.0
2008-06-13 05:17:00,209.83,209.84,209.8,209.81,79900000.0
2008-06-13 05:18:00,209.81,209.82,209.8,209.81,54800000.0
2008-06-13 05:19:00,209.81,209.82,209.8,209.815,86900000.0
2008-06-13 05:20:00,209.825,209.83,209.81,209.82,83400000.0
2008-06-13 05:21:00,209.82,209.84,209.82,209.84,69300000.0
2008-06-13 05:22:00,209.84,209.85,209.84,209.85,91400000.0
2008-06-13 05:23:00,209.85,209.875,209.84,209.86,100500000.0
2008-06-13 05:24:00,209.86,209.89,209.86,209.89,152600000.0
2008-06-13 05:25:00,209.9,209.91,209.89,209.9,126700000.0
2008-06-13 05:26:00,209.895,209.91,209.89,209.91,123300000.0
2008-06-13 05:27:00,209.91,209.95,209.89,209.95,90200000.0
2008-06-13 05:28:00,209.95,209.96,209.92,209.92,36000000.0
2008-06-13 05:29:00,209.92,209.96,209.92,209.95,72000000.0
2008-06-13 05:30:00,209.95,209.95,209.92,209.92,20400000.0
2008-06-13 05:31:00,209.92,209.97,209.92,209.95,87200000.0
2008-06-13 05:32:00,209.95,209.95,209.94,209.94,26400000.0
2008-06-13 05:33:00,209.94,209.94,209.9,209.9,157800000.0
2008-06-13 05:34:00,209.9,209.91,209.9,209.91,90800000.0
2008-06-13 05:35:00,209.91,209.91,209.875,209.89,57700000.0
2008-06-13 05:36:00,209.91,209.92,209.88,209.88,126400000.0
2008-06-13 05:37:00,209.89,209.93,209.89,209.91,132700000.0
2008-06-13 05:38:00,209.93,209.94,209.91,209.94,105500000.0
2008-06-13 05:39:00,209.94,209.94,209.91,209.91,41000000.0
2008-06-13 05:40:00,209.91,209.93,209.91,209.915,51300000.0
2008-06-13 05:41:00,209.915,209.915,209.89,209.91,65100000.0
2008-06-13 05:42:00,209.91,209.91,209.895,209.905,34400000.0
2008-06-13 05:43:00,209.9,209.92,209.89,209.91,66900000.0
2008-06-13 05:44:00,209.92,209.94,209.91,209.91,117300000.0
2008-06-13 05:45:00,209.91,209.945,209.91,209.94,175900000.0
2008-06-13 05:46:00,209.935,209.97,209.92,209.935,40900000.0
2008-06-13 05:47:00,209.935,209.965,209.9,209.925,80100000.0
2008-06-13 05:48:00,209.93,209.945,209.925,209.94,72400000.0
2008-06-13 05:49:00,209.94,209.94,209.93,209.94,37500000.0
2008-06-13 05:50:00,209.945,209.97,209.935,209.955,60900000.0
2008-06-13 05:51:00,209.96,209.97,209.955,209.965,39800000.0
2008-06-13 05:52:00,209.965,209.965,209.96,209.965,20900000.0
2008-06-13 05:53:00,209.965,210.025,209.95,210.02,141900000.0
2008-06-13 05:54:00,210.02,210.03,209.99,210.01,96700000.0
2008-06-13 05:55:00,210.01,210.02,209.99,210.02,70500000.0
2008-06-13 05:56:00,210.02,210.03,210.01,210.01,68600000.0
2008-06-13 05:57:00,210.01,210.02,210.01,210.02,15300000.0
2008-06-13 05:58:00,210.025,210.025,209.995,209.995,46300000.0
2008-06-13 05:59:00,209.995,210.005,209.93,209.955,52500000.0
2008-06-13 06:00:00,209.955,209.955,209.935,209.945,14900000.0
2008-06-13 06:01:00,209.955,209.965,209.935,209.94,24300000.0
2008-06-13 06:02:00,209.94,209.94,209.93,209.93,15300000.0
2008-06-13 06:03:00,209.91,209.915,209.91,209.915,9700000.0
2008-06-13 06:04:00,209.915,209.945,209.915,209.94,23700000.0
2008-06-13 06:05:00,209.945,209.97,209.925,209.925,41100000.0
2008-06-13 06:06:00,209.93,209.945,209.88,209.91,97400000.0
2008-06-13 06:07:00,209.92,209.93,209.835,209.84,109400000.0
2008-06-13 06:08:00,209.85,209.865,209.84,209.86,45200000.0
2008-06-13 06:09:00,209.86,209.87,209.86,209.86,17100000.0
2008-06-13 06:10:00,209.87,209.89,209.835,209.835,70696000.0
2008-06-13 06:11:00,209.83,209.87,209.8,209.8,85376000.0
2008-06-13 06:12:00,209.8,209.83,209.8,209.83,47000000.0
2008-06-13 06:13:00,209.83,209.85,209.81,209.82,96700000.0
2008-06-13 06:14:00,209.81,209.825,209.8,209.81,58292000.0
2008-06-13 06:15:00,209.81,209.83,209.81,209.82,23748000.0
2008-06-13 06:16:00,209.83,209.83,209.795,209.8,50536000.0
2008-06-13 06:17:00,209.81,209.84,209.81,209.83,19904000.0
2008-06-13 06:18:00,209.83,209.85,209.81,209.815,56652000.0
2008-06-13 06:19:00,209.815,209.84,209.8,209.84,88200000.0
2008-06-13 06:20:00,209.835,209.915,209.835,209.9,139192000.0
2008-06-13 06:21:00,209.895,209.925,209.875,209.895,136100000.0
2008-06-13 06:22:00,209.895,209.9,209.89,209.9,15100000.0
2008-06-13 06:23:00,209.895,209.9,209.895,209.895,5400000.0
2008-06-13 06:24:00,209.895,209.9,209.89,209.89,18000000.0
2008-06-13 06:25:00,209.89,209.91,209.89,209.9,25200000.0
2008-06-13 06:26:00,209.895,209.895,209.865,209.865,34200000.0
2008-06-13 06:27:00,209.865,209.865,209.865,209.865,4200000.0
2008-06-13 06:28:00,209.865,209.865,209.83,209.84,30400000.0
2008-06-13 06:29:00,209.84,209.87,209.84,209.86,186584000.0
2008-06-13 06:30:00,209.86,209.87,209.84,209.85,51548000.0
2008-06-13 06:31:00,209.85,209.855,209.83,209.845,47536000.0
2008-06-13 06:32:00,209.845,209.87,209.835,209.85,63988000.0
2008-06-13 06:33:00,209.84,209.84,209.8,209.83,68784000.0
2008-06-13 06:34:00,209.83,209.83,209.81,209.81,54100000.0
2008-06-13 06:35:00,209.81,209.83,209.8,209.82,66272000.0
2008-06-13 06:36:00,209.82,209.83,209.81,209.83,34072000.0
2008-06-13 06:37:00,209.83,209.84,209.8,209.82,37748000.0
2008-06-13 06:38:00,209.82,209.83,209.81,209.825,24900000.0
2008-06-13 06:39:00,209.83,209.88,209.815,209.875,36108000.0
2008-06-13 06:40:00,209.875,209.9,209.855,209.87,71256000.0
2008-06-13 06:41:00,209.865,209.865,209.85,209.855,27368000.0
2008-06-13 06:42:00,209.855,209.93,209.84,209.93,78576000.0
2008-06-13 06:43:00,209.93,209.93,209.895,209.895,15904000.0
2008-06-13 06:44:00,209.91,209.91,209.89,209.89,5636000.0
2008-06-13 06:45:00,209.89,209.89,209.875,209.88,10640000.0
2008-06-13 06:46:00,209.88,209.88,209.84,209.86,39620000.0
2008-06-13 06:47:00,209.86,209.86,209.8,209.815,38636000.0
2008-06-13 06:48:00,209.815,209.815,209.77,209.77,48696000.0
2008-06-13 06:49:00,209.78,209.81,209.775,209.8,95684000.0
2008-06-13 06:50:00,209.79,209.82,209.79,209.805,26600000.0
2008-06-13 06:51:00,209.8,209.82,209.8,209.82,18200000.0
2008-06-13 06:52:00,209.82,209.82,209.78,209.78,14572000.0
2008-06-13 06:53:00,209.79,209.81,209.79,209.81,15600000.0
2008-06-13 06:54:00,209.81,209.83,209.79,209.83,59200000.0
2008-06-13 06:55:00,209.83,209.86,209.81,209.85,93500000.0
2008-06-13 06:56:00,209.85,209.865,209.815,209.85,42000000.0
2008-06-13 06:57:00,209.84,209.845,209.82,209.83,89600000.0
2008-06-13 06:58:00,209.83,209.865,209.83,209.865,93796000.0
2008-06-13 06:59:00,209.87,209.87,209.86,209.865,36088000.0
2008-06-13 07:00:00,209.87,209.875,209.87,209.875,6200000.0
2008-06-13 07:01:00,209.88,209.89,209.87,209.89,32000000.0
2008-06-13 07:02:00,209.89,209.93,209.89,209.91,102684000.0
2008-06-13 07:03:00,209.91,209.93,209.91,209.91,29288000.0
2008-06-13 07:04:00,209.915,209.915,209.89,209.89,35100000.0
2008-06-13 07:05:00,209.89,209.89,209.86,209.86,111884000.0
2008-06-13 07:06:00,209.865,209.88,209.865,209.865,39696000.0
2008-06-13 07:07:00,209.865,209.88,209.83,209.85,87488000.0
2008-06-13 07:08:00,209.87,209.87,209.84,209.86,46500000.0
2008-06-13 07:09:00,209.86,209.89,209.85,209.865,127300000.0
2008-06-13 07:10:00,209.86,209.89,209.845,209.87,107336000.0
2008-06-13 07:11:00,209.87,209.87,209.83,209.83,49620000.0
2008-06-13 07:12:00,209.84,209.87,209.825,209.84,67696000.0
2008-06-13 07:13:00,209.83,209.84,209.82,209.82,131076000.0
2008-06-13 07:14:00,209.82,209.83,209.81,209.82,175884000.0
2008-06-13 07:15:00,209.82,209.83,209.78,209.78,166284000.0
2008-06-13 07:16:00,209.78,209.78,209.76,209.76,41384000.0
2008-06-13 07:17:00,209.76,209.81,209.76,209.765,74688000.0
2008-06-13 07:18:00,209.775,209.82,209.76,209.79,102408000.0
2008-06-13 07:19:00,209.79,209.805,209.775,209.805,28792000.0
2008-06-13 07:20:00,209.815,209.82,209.78,209.8,45288000.0
2008-06-13 07:21:00,209.805,209.82,209.79,209.82,31980000.0
2008-06-13 07:22:00,209.82,209.82,209.72,209.78,121780000.0
2008-06-13 07:23:00,209.78,209.82,209.775,209.8,58972000.0
2008-06-13 07:24:00,209.8,209.845,209.79,209.81,58216000.0
2008-06-13 07:25:00,209.81,209.845,209.785,209.83,89596000.0
2008-06-13 07:26:00,209.83,209.83,209.81,209.815,36000000.0
2008-06-13 07:27:00,209.825,209.825,209.78,209.825,61496000.0
2008-06-13 07:28:00,209.825,209.865,209.825,209.855,47700000.0
2008-06-13 07:29:00,209.855,209.855,209.83,209.83,31652000.0
2008-06-13 07:30:00,209.83,209.84,209.83,209.83,52324000.0
2008-06-13 07:31:00,209.83,209.85,209.83,209.83,26680000.0
2008-06-13 07:32:00,209.83,209.87,209.83,209.85,50956000.0
2008-06-13 07:33:00,209.85,209.85,209.85,209.85,61488000.0
2008-06-13 07:34:00,209.85,209.89,209.85,209.875,55292000.0
2008-06-13 07:35:00,209.86,209.87,209.85,209.87,29688000.0
2008-06-13 07:36:00,209.88,209.89,209.81,209.81,45288000.0
2008-06-13 07:37:00,209.81,209.835,209.795,209.825,44432000.0
2008-06-13 07:38:00,209.82,209.82,209.785,209.8,47600000.0
2008-06-13 07:39:00,209.8,209.805,209.785,209.805,11700000.0
2008-06-13 07:40:00,209.815,209.835,209.81,209.815,22788000.0
2008-06-13 07:41:00,209.825,209.835,209.815,209.825,35100000.0
2008-06-13 07:42:00,209.835,209.835,209.825,209.825,12600000.0
2008-06-13 07:43:00,209.81,209.81,209.8,209.81,24036000.0
2008-06-13 07:44:00,209.81,209.83,209.81,209.83,23988000.0
2008-06-13 07:45:00,209.81,209.835,209.81,209.81,66300000.0
2008-06-13 07:46:00,209.815,209.835,209.81,209.825,48292000.0
2008-06-13 07:47:00,209.815,209.87,209.805,209.87,63088000.0
2008-06-13 07:48:00,209.87,209.87,209.815,209.835,102792000.0
2008-06-13 07:49:00,209.835,209.85,209.82,209.85,74200000.0
2008-06-13 07:50:00,209.85,209.87,209.835,209.87,46000000.0
2008-06-13 07:51:00,209.87,209.87,209.82,209.84,105700000.0
2008-06-13 07:52:00,209.84,209.86,209.83,209.85,92900000.0
2008-06-13 07:53:00,209.845,209.86,209.835,209.84,81100000.0
2008-06-13 07:54:00,209.835,209.84,209.82,209.84,165500000.0
2008-06-13 07:55:00,209.84,209.845,209.82,209.83,69700000.0
2008-06-13 07:56:00,209.84,209.84,209.82,209.84,104100000.0
2008-06-13 07:57:00,209.84,209.92,209.835,209.87,109700000.0
2008-06-13 07:58:00,209.87,209.91,209.87,209.91,61100000.0
2008-06-13 07:59:00,209.91,209.94,209.88,209.9,83300000.0
2008-06-13 08:00:00,209.89,209.95,209.87,209.94,94800000.0
2008-06-13 08:01:00,209.94,209.96,209.92,209.935,134200000.0
2008-06-13 08:02:00,209.935,209.96,209.935,209.96,101300000.0
2008-06-13 08:03:00,209.96,209.96,209.93,209.93,68700000.0
2008-06-13 08:04:00,209.93,209.98,209.91,209.945,105700000.0
2008-06-13 08:05:00,209.945,209.98,209.94,209.98,115600000.0
2008-06-13 08:06:00,209.975,209.975,209.92,209.94,171500000.0
2008-06-13 08:07:00,209.94,209.96,209.925,209.925,70400000.0
2008-06-13 08:08:00,209.925,209.95,209.925,209.93,31400000.0
2008-06-13 08:09:00,209.93,209.96,209.93,209.94,85700000.0
2008-06-13 08:10:00,209.94,209.96,209.91,209.91,77900000.0
2008-06-13 08:11:00,209.915,209.95,209.905,209.915,90000000.0
2008-06-13 08:12:00,209.93,209.93,209.875,209.88,41592000.0
2008-06-13 08:13:00,209.885,209.9,209.885,209.89,44092000.0
2008-06-13 08:14:00,209.9,209.92,209.9,209.92,17800000.0
2008-06-13 08:15:00,209.92,209.96,209.92,209.94,57860000.0
2008-06-13 08:16:00,209.94,209.94,209.89,209.9,97644000.0
2008-06-13 08:17:00,209.905,209.905,209.825,209.875,68000000.0
2008-06-13 08:18:00,209.875,209.97,209.875,209.965,82680000.0
2008-06-13 08:19:00,209.965,210.01,209.935,209.965,75252000.0
2008-06-13 08:20:00,209.975,210.085,209.965,210.06,131580000.0
2008-06-13 08:21:00,210.06,210.07,210.01,210.04,104900000.0
2008-06-13 08:22:00,210.04,210.055,209.985,209.99,230700000.0
2008-06-13 08:23:00,209.99,210.02,209.94,209.955,129400000.0
2008-06-13 08:24:00,209.96,209.97,209.94,209.95,167700000.0
2008-06-13 08:25:00,209.945,209.97,209.94,209.94,110400000.0
2008-06-13 08:26:00,209.94,209.955,209.92,209.95,163800000.0
2008-06-13 08:27:00,209.95,209.95,209.915,209.935,100900000.0
2008-06-13 08:28:00,209.935,210.02,209.92,210.02,217500000.0
2008-06-13 08:29:00,210.025,210.13,209.98,210.11,198500000.0
2008-06-13 08:30:00,210.15,210.15,210.0,210.005,175700000.0
2008-06-13 08:31:00,210.005,210.04,209.94,209.96,187100000.0
2008-06-13 08:32:00,209.96,209.96,209.93,209.935,114600000.0
2008-06-13 08:33:00,209.935,209.94,209.905,209.925,64700000.0
2008-06-13 08:34:00,209.935,210.05,209.935,210.01,161300000.0
2008-06-13 08:35:00,210.015,210.055,209.96,209.965,144500000.0
2008-06-13 08:36:00,209.97,209.98,209.94,209.94,57400000.0
2008-06-13 08:37:00,209.935,209.935,209.88,209.895,84496000.0
2008-06-13 08:38:00,209.905,209.91,209.865,209.865,93276000.0
2008-06-13 08:39:00,209.87,209.9,209.855,209.9,47560000.0
2008-06-13 08:40:00,209.9,209.92,209.9,209.9,100776000.0
2008-06-13 08:41:00,209.9,209.9,209.86,209.86,47988000.0
2008-06-13 08:42:00,209.86,209.975,209.85,209.975,130352000.0
2008-06-13 08:43:00,209.975,209.995,209.935,209.94,121556000.0
2008-06-13 08:44:00,209.935,209.965,209.93,209.935,174184000.0
2008-06-13 08:45:00,209.935,210.015,209.935,210.005,112228000.0
2008-06-13 08:46:00,210.005,210.015,209.93,209.935,105292000.0
2008-06-13 08:47:00,209.94,209.94,209.865,209.88,60984000.0
2008-06-13 08:48:00,209.875,209.935,209.865,209.935,52860000.0
2008-06-13 08:49:00,209.935,209.965,209.91,209.93,98628000.0
2008-06-13 08:50:00,209.93,209.96,209.92,209.955,86396000.0
2008-06-13 08:51:00,209.955,210.0,209.955,209.995,106656000.0
2008-06-13 08:52:00,209.995,210.06,209.985,210.03,115780000.0
2008-06-13 08:53:00,210.025,210.04,210.0,210.01,66844000.0
2008-06-13 08:54:00,210.01,210.015,209.965,210.015,107268000.0
2008-06-13 08:55:00,210.01,210.015,209.965,210.01,96068000.0
2008-06-13 08:56:00,210.01,210.03,209.975,209.975,115992000.0
2008-06-13 08:57:00,209.975,209.975,209.885,209.885,105496000.0
2008-06-13 08:58:00,209.885,209.905,209.845,209.87,103996000.0
2008-06-13 08:59:00,209.885,209.91,209.84,209.84,183452000.0
2008-06-13 09:00:00,209.84,209.84,209.785,209.815,129988000.0
2008-06-13 09:01:00,209.815,209.88,209.81,209.875,52072000.0
2008-06-13 09:02:00,209.88,209.905,209.875,209.875,44508000.0
2008-06-13 09:03:00,209.885,209.985,209.875,209.96,125088000.0
2008-06-13 09:04:00,209.96,209.97,209.89,209.9,182656000.0
2008-06-13 09:05:00,209.9,209.92,209.89,209.9,157068000.0
2008-06-13 09:06:00,209.9,209.905,209.83,209.875,132436000.0
2008-06-13 09:07:00,209.875,209.875,209.845,209.85,79396000.0
2008-06-13 09:08:00,209.86,209.86,209.79,209.8,66988000.0
2008-06-13 09:09:00,209.8,209.81,209.69,209.725,86420000.0
2008-06-13 09:10:00,209.725,209.77,209.71,209.74,79616000.0
2008-06-13 09:11:00,209.735,209.825,209.7,209.765,114580000.0
2008-06-13 09:12:00,209.76,209.775,209.735,209.775,75188000.0
2008-06-13 09:13:00,209.77,209.86,209.77,209.825,58328000.0
2008-06-13 09:14:00,209.825,209.855,209.79,209.815,64948000.0
2008-06-13 09:15:00,209.815,209.835,209.775,209.79,114420000.0
2008-06-13 09:16:00,209.8,209.81,209.745,209.8,125140000.0
2008-06-13 09:17:00,209.81,209.81,209.745,209.765,138920000.0
2008-06-13 09:18:00,209.77,209.85,209.76,209.835,56740000.0
2008-06-13 09:19:00,209.835,209.835,209.815,209.83,22124000.0
2008-06-13 09:20:00,209.83,209.845,209.805,209.82,88668000.0
2008-06-13 09:21:00,209.825,209.825,209.775,209.78,73892000.0
2008-06-13 09:22:00,209.78,209.79,209.745,209.765,71132000.0
2008-06-13 09:23:00,209.765,209.785,209.76,209.785,8020000.0
2008-06-13 09:24:00,209.785,209.815,209.78,209.81,13716000.0
2008-06-13 09:25:00,209.82,209.85,209.815,209.815,24824000.0
2008-06-13 09:26:00,209.815,209.87,209.81,209.85,21140000.0
2008-06-13 09:27:00,209.85,209.925,209.85,209.92,27560000.0
2008-06-13 09:28:00,209.92,209.92,209.83,209.83,23428000.0
2008-06-13 09:29:00,209.835,209.855,209.815,209.84,45480000.0
2008-06-13 09:30:00,209.84,209.89,209.835,209.89,23412000.0
2008-06-13 09:31:00,209.9,209.9,209.855,209.865,77892000.0
2008-06-13 09:32:00,209.86,209.985,209.86,209.95,95220000.0
2008-06-13 09:33:00,209.94,209.945,209.9,209.925,94256000.0
2008-06-13 09:34:00,209.925,209.935,209.895,209.925,77164000.0
2008-06-13 09:35:00,209.925,210.035,209.915,210.0,91840000.0
2008-06-13 09:36:00,209.995,210.02,209.985,210.005,59844000.0
2008-06-13 09:37:00,210.01,210.115,210.005,210.065,134940000.0
2008-06-13 09:38:00,210.065,210.09,210.065,210.09,80992000.0
2008-06-13 09:39:00,210.08,210.09,209.95,209.965,163100000.0
2008-06-13 09:40:00,209.965,210.095,209.935,210.095,151472000.0
2008-06-13 09:41:00,210.095,210.095,210.03,210.03,107000000.0
2008-06-13 09:42:00,210.03,210.085,210.015,210.08,113472000.0
2008-06-13 09:43:00,210.08,210.11,210.065,210.09,98196000.0
2008-06-13 09:44:00,210.075,210.12,210.055,210.07,137396000.0
2008-06-13 09:45:00,210.07,210.12,210.07,210.11,91400000.0
2008-06-13 09:46:00,210.12,210.13,210.06,210.06,144892000.0
2008-06-13 09:47:00,210.06,210.1,210.045,210.045,88300000.0
2008-06-13 09:48:00,210.045,210.075,210.045,210.075,56800000.0
2008-06-13 09:49:00,210.075,210.075,210.07,210.075,21200000.0
2008-06-13 09:50:00,210.075,210.075,210.025,210.03,113400000.0
2008-06-13 09:51:00,210.035,210.05,210.03,210.045,19100000.0
2008-06-13 09:52:00,210.045,210.095,210.015,210.085,55492000.0
2008-06-13 09:53:00,210.085,210.16,210.085,210.13,133984000.0
2008-06-13 09:54:00,210.135,210.135,210.1,210.13,124468000.0
2008-06-13 09:55:00,210.13,210.13,210.075,210.09,100696000.0
2008-06-13 09:56:00,210.09,210.115,210.085,210.105,115560000.0
2008-06-13 09:57:00,210.1,210.115,210.06,210.065,123472000.0
2008-06-13 09:58:00,210.055,210.065,210.03,210.035,105312000.0
2008-06-13 09:59:00,210.035,210.05,209.99,210.0,179376000.0
2008-06-13 10:00:00,209.99,210.075,209.97,210.07,127152000.0
2008-06-13 10:01:00,210.07,210.07,209.995,210.025,142824000.0
2008-06-13 10:02:00,210.025,210.08,210.015,210.08,144488000.0
2008-06-13 10:03:00,210.08,210.09,210.03,210.065,153832000.0
2008-06-13 10:04:00,210.065,210.13,210.04,210.115,143172000.0
2008-06-13 10:05:00,210.115,210.15,210.06,210.065,207388000.0
2008-06-13 10:06:00,210.07,210.125,210.04,210.085,106572000.0
2008-06-13 10:07:00,210.075,210.08,209.995,210.04,146400000.0
2008-06-13 10:08:00,210.04,210.13,210.025,210.12,38684000.0
2008-06-13 10:09:00,210.11,210.12,210.03,210.035,88936000.0
2008-06-13 10:10:00,210.04,210.06,210.015,210.025,83956000.0
2008-06-13 10:11:00,210.025,210.05,210.0,210.01,49584000.0
2008-06-13 10:12:00,210.02,210.035,209.99,210.03,129128000.0
2008-06-13 10:13:00,210.03,210.045,209.995,210.03,93272000.0
2008-06-13 10:14:00,210.03,210.065,210.025,210.065,74724000.0
2008-06-13 10:15:00,210.065,210.13,210.065,210.105,129760000.0
2008-06-13 10:16:00,210.105,210.14,210.095,210.13,80428000.0
2008-06-13 10:17:00,210.13,210.14,210.1,210.1,129160000.0
2008-06-13 10:18:00,210.11,210.13,210.095,210.115,158220000.0
2008-06-13 10:19:00,210.12,210.135,210.09,210.095,107572000.0
2008-06-13 10:20:00,210.095,210.1,210.055,210.065,122660000.0
2008-06-13 10:21:00,210.07,210.12,210.055,210.08,112864000.0
2008-06-13 10:22:00,210.08,210.17,210.08,210.145,94172000.0
2008-06-13 10:23:00,210.145,210.26,210.13,210.245,110352000.0
2008-06-13 10:24:00,210.245,210.245,210.16,210.205,198480000.0
2008-06-13 10:25:00,210.21,210.23,210.185,210.19,134384000.0
2008-06-13 10:26:00,210.19,210.21,210.13,210.18,121568000.0
2008-06-13 10:27:00,210.185,210.29,210.18,210.26,186636000.0
2008-06-13 10:28:00,210.26,210.3,210.22,210.22,159900000.0
2008-06-13 10:29:00,210.22,210.34,210.22,210.33,114900000.0
2008-06-13 10:30:00,210.36,210.4,210.355,210.37,192100000.0
2008-06-13 10:31:00,210.37,210.405,210.37,210.39,204100000.0
2008-06-13 10:32:00,210.39,210.415,210.37,210.405,116700000.0
2008-06-13 10:33:00,210.415,210.47,210.415,210.445,107200000.0
2008-06-13 10:34:00,210.445,210.49,210.405,210.435,191700000.0
2008-06-13 10:35:00,210.435,210.465,210.395,210.395,156700000.0
2008-06-13 10:36:00,210.405,210.465,210.37,210.37,160100000.0
2008-06-13 10:37:00,210.37,210.415,210.315,210.415,139200000.0
2008-06-13 10:38:00,210.415,210.42,210.36,210.39,172400000.0
2008-06-13 10:39:00,210.395,210.41,210.315,210.375,164800000.0
2008-06-13 10:40:00,210.375,210.42,210.36,210.42,100900000.0
2008-06-13 10:41:00,210.42,210.44,210.4,210.42,87700000.0
2008-06-13 10:42:00,210.42,210.435,210.375,210.38,75200000.0
2008-06-13 10:43:00,210.375,210.38,210.33,210.34,113100000.0
2008-06-13 10:44:00,210.34,210.34,210.285,210.34,147300000.0
2008-06-13 10:45:00,210.34,210.415,210.34,210.395,94000000.0
2008-06-13 10:46:00,210.39,210.45,210.365,210.365,153600000.0
2008-06-13 10:47:00,210.37,210.39,210.34,210.355,118700000.0
2008-06-13 10:48:00,210.355,210.38,210.355,210.365,74100000.0
2008-06-13 10:49:00,210.365,210.38,210.36,210.38,77700000.0
2008-06-13 10:50:00,210.385,210.39,210.34,210.35,61000000.0
2008-06-13 10:51:00,210.35,210.36,210.305,210.31,48800000.0
2008-06-13 10:52:00,210.315,210.36,210.295,210.345,98900000.0
2008-06-13 10:53:00,210.345,210.4,210.325,210.36,155900000.0
2008-06-13 10:54:00,210.355,210.365,210.32,210.345,77400000.0
2008-06-13 10:55:00,210.345,210.375,210.335,210.355,69600000.0
2008-06-13 10:56:00,210.35,210.4,210.335,210.395,101500000.0
2008-06-13 10:57:00,210.395,210.54,210.395,210.53,162000000.0
2008-06-13 10:58:00,210.53,210.55,210.44,210.51,167000000.0
2008-06-13 10:59:00,210.51,210.57,210.48,210.49,162000000.0
2008-06-13 11:00:00,210.485,210.545,210.465,210.51,145900000.0
2008-06-13 11:01:00,210.51,210.51,210.43,210.48,111300000.0
2008-06-13 11:02:00,210.48,210.5,210.48,210.49,71400000.0
2008-06-13 11:03:00,210.5,210.52,210.48,210.49,87500000.0
2008-06-13 11:04:00,210.495,210.51,210.48,210.485,146200000.0
2008-06-13 11:05:00,210.48,210.54,210.455,210.455,115700000.0
2008-06-13 11:06:00,210.455,210.46,210.425,210.43,81100000.0
2008-06-13 11:07:00,210.425,210.425,210.38,210.395,115700000.0
2008-06-13 11:08:00,210.395,210.43,210.38,210.38,65400000.0
2008-06-13 11:09:00,210.38,210.42,210.29,210.3,243000000.0
2008-06-13 11:10:00,210.3,210.37,210.3,210.35,163000000.0
2008-06-13 11:11:00,210.35,210.4,210.34,210.39,138600000.0
2008-06-13 11:12:00,210.39,210.41,210.375,210.405,100700000.0
2008-06-13 11:13:00,210.41,210.46,210.385,210.46,84900000.0
2008-06-13 11:14:00,210.46,210.57,210.46,210.57,86800000.0
2008-06-13 11:15:00,210.57,210.61,210.555,210.555,125600000.0
2008-06-13 11:16:00,210.55,210.565,210.525,210.555,80900000.0
2008-06-13 11:17:00,210.55,210.59,210.54,210.555,62100000.0
2008-06-13 11:18:00,210.555,210.575,210.505,210.52,83900000.0
2008-06-13 11:19:00,210.52,210.575,210.52,210.57,68100000.0
2008-06-13 11:20:00,210.57,210.59,210.55,210.56,70800000.0
2008-06-13 11:21:00,210.56,210.57,210.45,210.455,126200000.0
2008-06-13 11:22:00,210.455,210.48,210.445,210.475,63700000.0
2008-06-13 11:23:00,210.475,210.525,210.465,210.515,70800000.0
2008-06-13 11:24:00,210.515,210.56,210.5,210.53,187400000.0
2008-06-13 11:25:00,210.525,210.56,210.525,210.525,80100000.0
2008-06-13 11:26:00,210.525,210.525,210.425,210.425,67000000.0
2008-06-13 11:27:00,210.43,210.54,210.425,210.53,86600000.0
2008-06-13 11:28:00,210.53,210.675,210.505,210.63,195200000.0
2008-06-13 11:29:00,210.63,210.67,210.55,210.56,181400000.0
2008-06-13 11:30:00,210.555,210.61,210.53,210.59,110000000.0
2008-06-13 11:31:00,210.59,210.71,210.56,210.71,82300000.0
2008-06-13 11:32:00,210.695,210.725,210.635,210.675,136600000.0
2008-06-13 11:33:00,210.665,210.76,210.65,210.705,83800000.0
2008-06-13 11:34:00,210.69,210.695,210.59,210.61,142900000.0
2008-06-13 11:35:00,210.61,210.67,210.595,210.65,166400000.0
2008-06-13 11:36:00,210.65,210.665,210.61,210.64,112500000.0
2008-06-13 11:37:00,210.645,210.66,210.565,210.58,95300000.0
2008-06-13 11:38:00,210.605,210.71,210.6,210.685,188900000.0
2008-06-13 11:39:00,210.685,210.805,210.685,210.73,194900000.0
2008-06-13 11:40:00,210.73,210.785,210.685,210.745,225600000.0
2008-06-13 11:41:00,210.74,210.75,210.61,210.615,163500000.0
2008-06-13 11:42:00,210.615,210.625,210.525,210.565,176400000.0
2008-06-13 11:43:00,210.575,210.585,210.47,210.495,178200000.0
2008-06-13 11:44:00,210.495,210.55,210.46,210.535,147900000.0
2008-06-13 11:45:00,210.52,210.64,210.52,210.63,158200000.0
2008-06-13 11:46:00,210.63,210.67,210.58,210.61,194100000.0
2008-06-13 11:47:00,210.59,210.59,210.42,210.49,174400000.0
2008-06-13 11:48:00,210.49,210.525,210.405,210.425,176200000.0
2008-06-13 11:49:00,210.425,210.44,210.365,210.415,156000000.0
2008-06-13 11:50:00,210.41,210.45,210.375,210.43,126700000.0
2008-06-13 11:51:00,210.44,210.48,210.4,210.4,153100000.0
2008-06-13 11:52:00,210.4,210.41,210.325,210.37,150500000.0
2008-06-13 11:53:00,210.375,210.51,210.37,210.5,167500000.0
2008-06-13 11:54:00,210.495,210.555,210.455,210.525,178200000.0
2008-06-13 11:55:00,210.525,210.53,210.37,210.44,195200000.0
2008-06-13 11:56:00,210.435,210.46,210.405,210.44,181000000.0
2008-06-13 11:57:00,210.44,210.49,210.415,210.425,102800000.0
2008-06-13 11:58:00,210.425,210.495,210.415,210.47,65800000.0
2008-06-13 11:59:00,210.47,210.49,210.435,210.435,157900000.0
2008-06-13 12:00:00,210.44,210.52,210.385,210.44,209200000.0
2008-06-13 12:01:00,210.45,210.5,210.415,210.42,240200000.0
2008-06-13 12:02:00,210.42,210.465,210.405,210.44,151500000.0
2008-06-13 12:03:00,210.44,210.445,210.415,210.42,86600000.0
2008-06-13 12:04:00,210.43,210.43,210.31,210.31,162100000.0
2008-06-13 12:05:00,210.31,210.32,210.26,210.29,143700000.0
2008-06-13 12:06:00,210.29,210.34,210.26,210.26,155900000.0
2008-06-13 12:07:00,210.26,210.31,210.25,210.29,95400000.0
2008-06-13 12:08:00,210.31,210.39,210.26,210.35,144100000.0
2008-06-13 12:09:00,210.355,210.365,210.325,210.335,115600000.0
2008-06-13 12:10:00,210.335,210.37,210.33,210.345,109700000.0
2008-06-13 12:11:00,210.345,210.4,210.345,210.4,104300000.0
2008-06-13 12:12:00,210.4,210.48,210.38,210.455,169200000.0
2008-06-13 12:13:00,210.455,210.46,210.37,210.43,202200000.0
2008-06-13 12:14:00,210.43,210.475,210.42,210.435,168500000.0
2008-06-13 12:15:00,210.44,210.47,210.4,210.45,201600000.0
2008-06-13 12:16:00,210.46,210.54,210.46,210.5,163500000.0
2008-06-13 12:17:00,210.495,210.52,210.475,210.49,217300000.0
2008-06-13 12:18:00,210.49,210.54,210.465,210.49,236500000.0
2008-06-13 12:19:00,210.49,210.51,210.415,210.43,199300000.0
2008-06-13 12:20:00,210.43,210.47,210.41,210.425,140300000.0
2008-06-13 12:21:00,210.415,210.46,210.41,210.415,118400000.0
2008-06-13 12:22:00,210.415,210.57,210.415,210.505,171700000.0
2008-06-13 12:23:00,210.505,210.51,210.46,210.48,182400000.0
2008-06-13 12:24:00,210.48,210.55,210.46,210.47,352800000.0
2008-06-13 12:25:00,210.47,210.48,210.435,210.46,222100000.0
2008-06-13 12:26:00,210.46,210.47,210.43,210.43,179700000.0
2008-06-13 12:27:00,210.43,210.45,210.375,210.42,139600000.0
2008-06-13 12:28:00,210.42,210.44,210.395,210.42,197100000.0
2008-06-13 12:29:00,210.42,210.455,210.41,210.44,104200000.0
2008-06-13 12:30:00,210.44,210.595,210.435,210.53,253400000.0
2008-06-13 12:31:00,210.52,210.585,210.51,210.535,239100000.0
2008-06-13 12:32:00,210.53,210.585,210.515,210.55,249200000.0
2008-06-13 12:33:00,210.55,210.585,210.54,210.55,158200000.0
2008-06-13 12:34:00,210.55,210.56,210.495,210.515,211800000.0
2008-06-13 12:35:00,210.51,210.52,210.485,210.5,269700000.0
2008-06-13 12:36:00,210.5,210.53,210.5,210.51,242300000.0
2008-06-13 12:37:00,210.51,210.52,210.44,210.44,217800000.0
2008-06-13 12:38:00,210.44,210.45,210.41,210.415,191300000.0
2008-06-13 12:39:00,210.415,210.445,210.41,210.44,280000000.0
2008-06-13 12:40:00,210.44,210.51,210.44,210.49,223500000.0
2008-06-13 12:41:00,210.49,210.52,210.47,210.51,262000000.0
2008-06-13 12:42:00,210.505,210.515,210.48,210.48,362100000.0
2008-06-13 12:43:00,210.48,210.52,210.47,210.5,445500000.0
2008-06-13 12:44:00,210.51,210.51,210.45,210.495,443200000.0
2008-06-13 12:45:00,210.485,210.525,210.48,210.52,163800000.0
2008-06-13 12:46:00,210.51,210.525,210.48,210.49,278300000.0
2008-06-13 12:47:00,210.485,210.51,210.465,210.465,183400000.0
2008-06-13 12:48:00,210.46,210.52,210.455,210.52,219000000.0
2008-06-13 12:49:00,210.52,210.58,210.49,210.52,208500000.0
2008-06-13 12:50:00,210.52,210.59,210.48,210.59,238500000.0
2008-06-13 12:51:00,210.59,210.6,210.535,210.565,328800000.0
2008-06-13 12:52:00,210.565,210.63,210.565,210.585,116300000.0
2008-06-13 12:53:00,210.59,210.605,210.58,210.595,190800000.0
2008-06-13 12:54:00,210.6,210.635,210.6,210.61,201400000.0
2008-06-13 12:55:00,210.605,210.615,210.57,210.57,230900000.0
2008-06-13 12:56:00,210.58,210.59,210.515,210.525,285400000.0
2008-06-13 12:57:00,210.53,210.545,210.48,210.505,208500000.0
2008-06-13 12:58:00,210.505,210.53,210.47,210.495,203300000.0
2008-06-13 12:59:00,210.5,210.54,210.49,210.5,159700000.0
2008-06-13 13:00:00,210.5,210.55,210.48,210.525,203300000.0
2008-06-13 13:01:00,210.525,210.59,210.52,210.545,239400000.0
2008-06-13 13:02:00,210.545,210.61,210.51,210.59,359900000.0
2008-06-13 13:03:00,210.59,210.66,210.585,210.625,215200000.0
2008-06-13 13:04:00,210.625,210.635,210.525,210.54,290200000.0
2008-06-13 13:05:00,210.54,210.59,210.51,210.54,252100000.0
2008-06-13 13:06:00,210.54,210.59,210.53,210.585,239600000.0
2008-06-13 13:07:00,210.59,210.62,210.57,210.58,176300000.0
2008-06-13 13:08:00,210.585,210.605,210.565,210.59,132400000.0
2008-06-13 13:09:00,210.59,210.63,210.57,210.6,178300000.0
2008-06-13 13:10:00,210.6,210.61,210.565,210.57,222300000.0
2008-06-13 13:11:00,210.565,210.59,210.55,210.59,170200000.0
2008-06-13 13:12:00,210.585,210.6,210.565,210.57,188600000.0
2008-06-13 13:13:00,210.57,210.57,210.555,210.56,82900000.0
2008-06-13 13:14:00,210.56,210.565,210.515,210.54,129300000.0
2008-06-13 13:15:00,210.54,210.56,210.52,210.525,84500000.0
2008-06-13 13:16:00,210.525,210.62,210.525,210.62,228400000.0
2008-06-13 13:17:00,210.615,210.635,210.545,210.545,209500000.0
2008-06-13 13:18:00,210.55,210.62,210.55,210.555,170200000.0
2008-06-13 13:19:00,210.555,210.57,210.53,210.55,113400000.0
2008-06-13 13:20:00,210.55,210.62,210.545,210.615,121700000.0
2008-06-13 13:21:00,210.62,210.65,210.59,210.59,169900000.0
2008-06-13 13:22:00,210.59,210.635,210.565,210.59,166400000.0
2008-06-13 13:23:00,210.59,210.61,210.585,210.61,92300000.0
2008-06-13 13:24:00,210.605,210.62,210.595,210.62,156700000.0
2008-06-13 13:25:00,210.61,210.625,210.58,210.59,143900000.0
2008-06-13 13:26:00,210.59,210.76,210.585,210.71,210400000.0
2008-06-13 13:27:00,210.715,210.755,210.66,210.73,285300000.0
2008-06-13 13:28:00,210.73,210.755,210.66,210.67,272300000.0
2008-06-13 13:29:00,210.67,210.69,210.6,210.625,247900000.0
2008-06-13 13:30:00,210.635,210.65,210.56,210.565,251600000.0
2008-06-13 13:31:00,210.56,210.59,210.53,210.555,232200000.0
2008-06-13 13:32:00,210.55,210.56,210.505,210.54,247200000.0
2008-06-13 13:33:00,210.54,210.58,210.495,210.55,211400000.0
2008-06-13 13:34:00,210.545,210.555,210.535,210.555,100800000.0
2008-06-13 13:35:00,210.555,210.57,210.54,210.57,181200000.0
2008-06-13 13:36:00,210.57,210.635,210.55,210.635,275600000.0
2008-06-13 13:37:00,210.625,210.68,210.62,210.68,117000000.0
2008-06-13 13:38:00,210.67,210.69,210.64,210.64,90000000.0
2008-06-13 13:39:00,210.64,210.69,210.63,210.69,145800000.0
2008-06-13 13:40:00,210.69,210.69,210.645,210.645,127000000.0
2008-06-13 13:41:00,210.645,210.68,210.625,210.63,189100000.0
2008-06-13 13:42:00,210.63,210.63,210.53,210.53,104700000.0
2008-06-13 13:43:00,210.53,210.54,210.52,210.53,150300000.0
2008-06-13 13:44:00,210.53,210.54,210.53,210.53,41600000.0
2008-06-13 13:45:00,210.53,210.54,210.53,210.53,44400000.0
2008-06-13 13:46:00,210.53,210.535,210.53,210.53,38700000.0
2008-06-13 13:47:00,210.53,210.55,210.53,210.53,88200000.0
2008-06-13 13:48:00,210.53,210.61,210.53,210.6,224500000.0
2008-06-13 13:49:00,210.61,210.67,210.585,210.64,234100000.0
2008-06-13 13:50:00,210.64,210.64,210.6,210.605,199700000.0
2008-06-13 13:51:00,210.61,210.62,210.6,210.62,127400000.0
2008-06-13 13:52:00,210.62,210.655,210.59,210.655,147000000.0
2008-06-13 13:53:00,210.65,210.655,210.62,210.63,197100000.0
2008-06-13 13:54:00,210.63,210.66,210.595,210.62,125000000.0
2008-06-13 13:55:00,210.62,210.645,210.615,210.62,75700000.0
2008-06-13 13:56:00,210.62,210.65,210.59,210.64,38500000.0
2008-06-13 13:57:00,210.64,210.7,210.64,210.69,129700000.0
2008-06-13 13:58:00,210.69,210.69,210.63,210.655,216300000.0
2008-06-13 13:59:00,210.655,210.655,210.595,210.595,85700000.0
2008-06-13 14:00:00,210.595,210.625,210.55,210.56,137000000.0
2008-06-13 14:01:00,210.56,210.59,210.54,210.59,197800000.0
2008-06-13 14:02:00,210.59,210.62,210.56,210.56,113100000.0
2008-06-13 14:03:00,210.56,210.59,210.55,210.56,51400000.0
2008-06-13 14:04:00,210.56,210.56,210.52,210.535,115900000.0
2008-06-13 14:05:00,210.535,210.535,210.49,210.5,117300000.0
2008-06-13 14:06:00,210.5,210.56,210.49,210.525,118200000.0
2008-06-13 14:07:00,210.52,210.57,210.52,210.57,136900000.0
2008-06-13 14:08:00,210.57,210.63,210.47,210.58,224900000.0
2008-06-13 14:09:00,210.58,210.64,210.57,210.57,199000000.0
2008-06-13 14:10:00,210.57,210.62,210.57,210.575,176800000.0
2008-06-13 14:11:00,210.565,210.6,210.55,210.6,382000000.0
2008-06-13 14:12:00,210.59,210.6,210.53,210.56,211800000.0
2008-06-13 14:13:00,210.56,210.565,210.52,210.54,282300000.0
2008-06-13 14:14:00,210.54,210.65,210.54,210.6,206000000.0
2008-06-13 14:15:00,210.6,210.65,210.59,210.6,384300000.0
2008-06-13 14:16:00,210.6,210.69,210.6,210.685,133300000.0
2008-06-13 14:17:00,210.685,210.73,210.67,210.72,224100000.0
2008-06-13 14:18:00,210.72,210.75,210.66,210.725,291000000.0
2008-06-13 14:19:00,210.72,210.75,210.69,210.69,165600000.0
2008-06-13 14:20:00,210.69,210.725,210.69,210.7,164600000.0
2008-06-13 14:21:00,210.7,210.7,210.65,210.66,231700000.0
2008-06-13 14:22:00,210.66,210.675,210.65,210.655,116000000.0
2008-06-13 14:23:00,210.655,210.655,210.6,210.62,215000000.0
2008-06-13 14:24:00,210.62,210.65,210.605,210.64,208200000.0
2008-06-13 14:25:00,210.64,210.655,210.605,210.61,236500000.0
2008-06-13 14:26:00,210.61,210.625,210.56,210.59,213800000.0
2008-06-13 14:27:00,210.6,210.635,210.555,210.59,211300000.0
2008-06-13 14:28:00,210.59,210.66,210.56,210.615,176800000.0
2008-06-13 14:29:00,210.61,210.635,210.555,210.59,146000000.0
2008-06-13 14:30:00,210.59,210.765,210.45,210.64,303800000.0
2008-06-13 14:31:00,210.64,210.65,210.465,210.49,438100000.0
2008-06-13 14:32:00,210.49,210.545,210.285,210.31,285424000.0
2008-06-13 14:33:00,210.32,210.52,210.315,210.515,280496000.0
2008-06-13 14:34:00,210.52,210.58,210.505,210.51,308000000.0
2008-06-13 14:35:00,210.51,210.615,210.46,210.56,287400000.0
2008-06-13 14:36:00,210.565,210.595,210.415,210.505,316800000.0
2008-06-13 14:37:00,210.5,210.5,210.385,210.385,303700000.0
2008-06-13 14:38:00,210.39,210.41,210.335,210.41,272800000.0
2008-06-13 14:39:00,210.405,210.455,210.215,210.22,509700000.0
2008-06-13 14:40:00,210.23,210.4,210.225,210.4,311000000.0
2008-06-13 14:41:00,210.4,210.515,210.305,210.33,288000000.0
2008-06-13 14:42:00,210.33,210.425,210.31,210.325,248700000.0
2008-06-13 14:43:00,210.325,210.33,210.215,210.28,192200000.0
2008-06-13 14:44:00,210.27,210.31,210.17,210.17,354800000.0
2008-06-13 14:45:00,210.17,210.285,210.16,210.16,344600000.0
2008-06-13 14:46:00,210.17,210.24,210.12,210.21,413400000.0
2008-06-13 14:47:00,210.22,210.345,210.22,210.285,355200000.0
2008-06-13 14:48:00,210.285,210.315,210.25,210.275,198200000.0
2008-06-13 14:49:00,210.275,210.33,210.27,210.33,146500000.0
2008-06-13 14:50:00,210.33,210.38,210.325,210.34,157400000.0
2008-06-13 14:51:00,210.34,210.345,210.305,210.33,254600000.0
2008-06-13 14:52:00,210.335,210.34,210.3,210.315,297400000.0
2008-06-13 14:53:00,210.315,210.36,210.3,210.35,219300000.0
2008-06-13 14:54:00,210.35,210.35,210.285,210.29,175000000.0
2008-06-13 14:55:00,210.29,210.36,210.25,210.29,350600000.0
2008-06-13 14:56:00,210.29,210.32,210.265,210.31,520400000.0
2008-06-13 14:57:00,210.31,210.32,210.255,210.31,298900000.0
2008-06-13 14:58:00,210.31,210.32,210.26,210.27,374800000.0
2008-06-13 14:59:00,210.265,210.27,210.25,210.25,447900000.0
2008-06-13 15:00:00,210.25,210.315,210.23,210.23,350800000.0
2008-06-13 15:01:00,210.23,210.23,210.09,210.18,346600000.0
2008-06-13 15:02:00,210.18,210.185,210.095,210.13,257800000.0
2008-06-13 15:03:00,210.125,210.15,210.1,210.13,279200000.0
2008-06-13 15:04:00,210.13,210.24,210.125,210.22,326300000.0
2008-06-13 15:05:00,210.22,210.28,210.215,210.27,344200000.0
2008-06-13 15:06:00,210.26,210.295,210.18,210.21,406600000.0
2008-06-13 15:07:00,210.21,210.255,210.2,210.22,253400000.0
2008-06-13 15:08:00,210.225,210.225,210.085,210.11,323900000.0
2008-06-13 15:09:00,210.13,210.14,210.01,210.01,291000000.0
2008-06-13 15:10:00,210.005,210.035,209.955,209.97,279000000.0
2008-06-13 15:11:00,209.965,210.04,209.965,210.04,125900000.0
2008-06-13 15:12:00,210.035,210.07,210.015,210.07,126000000.0
2008-06-13 15:13:00,210.07,210.09,210.04,210.05,196300000.0
2008-06-13 15:14:00,210.055,210.095,210.01,210.02,279900000.0
2008-06-13 15:15:00,210.01,210.03,209.985,210.025,131900000.0
2008-06-13 15:16:00,210.025,210.135,210.02,210.12,165900000.0
2008-06-13 15:17:00,210.115,210.12,210.0,210.0,203900000.0
2008-06-13 15:18:00,210.0,210.1,210.0,210.065,220600000.0
2008-06-13 15:19:00,210.065,210.13,210.045,210.11,223200000.0
2008-06-13 15:20:00,210.11,210.165,210.105,210.165,108900000.0
2008-06-13 15:21:00,210.165,210.235,210.14,210.235,162900000.0
2008-06-13 15:22:00,210.235,210.305,210.22,210.25,211400000.0
2008-06-13 15:23:00,210.245,210.265,210.195,210.195,253900000.0
2008-06-13 15:24:00,210.195,210.235,210.16,210.235,222800000.0
2008-06-13 15:25:00,210.24,210.24,210.175,210.195,116200000.0
2008-06-13 15:26:00,210.195,210.28,210.185,210.205,173300000.0
2008-06-13 15:27:00,210.205,210.225,210.155,210.175,171400000.0
2008-06-13 15:28:00,210.18,210.24,210.175,210.185,156500000.0
2008-06-13 15:29:00,210.185,210.2,210.11,210.125,186100000.0
2008-06-13 15:30:00,210.125,210.22,210.075,210.075,234800000.0
2008-06-13 15:31:00,210.08,210.18,210.075,210.165,203000000.0
2008-06-13 15:32:00,210.17,210.235,210.17,210.2,241800000.0
2008-06-13 15:33:00,210.2,210.2,210.085,210.085,261000000.0
2008-06-13 15:34:00,210.095,210.12,209.985,210.0,208600000.0
2008-06-13 15:35:00,210.0,210.085,209.96,210.085,221200000.0
2008-06-13 15:36:00,210.085,210.115,210.025,210.075,199200000.0
2008-06-13 15:37:00,210.075,210.165,210.035,210.135,215600000.0
2008-06-13 15:38:00,210.13,210.14,210.055,210.09,130200000.0
2008-06-13 15:39:00,210.1,210.14,210.09,210.12,80600000.0
2008-06-13 15:40:00,210.115,210.135,210.06,210.105,126800000.0
2008-06-13 15:41:00,210.105,210.125,210.025,210.07,248100000.0
2008-06-13 15:42:00,210.07,210.23,210.06,210.155,225500000.0
2008-06-13 15:43:00,210.155,210.18,210.085,210.145,193800000.0
2008-06-13 15:44:00,210.125,210.13,210.08,210.095,164800000.0
2008-06-13 15:45:00,210.09,210.09,209.995,210.03,205400000.0
2008-06-13 15:46:00,210.03,210.07,209.995,210.005,110000000.0
2008-06-13 15:47:00,210.005,210.025,209.98,209.985,172000000.0
2008-06-13 15:48:00,209.995,210.04,209.98,210.025,205200000.0
2008-06-13 15:49:00,210.02,210.085,209.935,209.955,196600000.0
2008-06-13 15:50:00,209.955,210.07,209.95,210.065,236900000.0
2008-06-13 15:51:00,210.06,210.115,210.055,210.085,189500000.0
2008-06-13 15:52:00,210.085,210.18,210.08,210.145,173600000.0
2008-06-13 15:53:00,210.145,210.195,210.12,210.135,231500000.0
2008-06-13 15:54:00,210.135,210.15,210.08,210.14,196500000.0
2008-06-13 15:55:00,210.125,210.23,210.0,210.09,275100000.0
2008-06-13 15:56:00,210.09,210.13,209.99,210.03,336100000.0
2008-06-13 15:57:00,210.03,210.145,209.99,210.06,311800000.0
2008-06-13 15:58:00,210.06,210.07,209.995,209.995,355500000.0
2008-06-13 15:59:00,209.995,210.09,209.985,210.06,284900000.0
2008-06-13 16:00:00,210.06,210.1,210.04,210.075,252400000.0
2008-06-13 16:01:00,210.075,210.185,210.07,210.13,306300000.0
2008-06-13 16:02:00,210.135,210.185,210.135,210.15,193500000.0
2008-06-13 16:03:00,210.15,210.185,210.125,210.13,191500000.0
2008-06-13 16:04:00,210.13,210.29,210.1,210.29,281700000.0
2008-06-13 16:05:00,210.29,210.29,210.185,210.2,246300000.0
2008-06-13 16:06:00,210.195,210.22,210.11,210.12,281000000.0
2008-06-13 16:07:00,210.12,210.13,210.03,210.11,276200000.0
2008-06-13 16:08:00,210.1,210.16,210.07,210.11,333200000.0
2008-06-13 16:09:00,210.11,210.125,210.03,210.04,350500000.0
2008-06-13 16:10:00,210.045,210.13,209.99,210.1,272800000.0
2008-06-13 16:11:00,210.11,210.205,210.075,210.08,257600000.0
2008-06-13 16:12:00,210.085,210.18,210.085,210.155,253800000.0
2008-06-13 16:13:00,210.155,210.155,210.025,210.03,217600000.0
2008-06-13 16:14:00,210.03,210.09,210.03,210.045,240000000.0
2008-06-13 16:15:00,210.045,210.115,210.04,210.095,252900000.0
2008-06-13 16:16:00,210.105,210.125,210.06,210.09,216300000.0
2008-06-13 16:17:00,210.09,210.125,210.07,210.075,231300000.0
2008-06-13 16:18:00,210.075,210.15,210.075,210.14,290100000.0
2008-06-13 16:19:00,210.14,210.145,210.03,210.055,300700000.0
2008-06-13 16:20:00,210.065,210.155,210.04,210.125,316200000.0
2008-06-13 16:21:00,210.12,210.13,210.075,210.105,278700000.0
2008-06-13 16:22:00,210.105,210.12,210.055,210.075,305800000.0
2008-06-13 16:23:00,210.075,210.1,210.04,210.08,345700000.0
2008-06-13 16:24:00,210.09,210.145,210.03,210.105,475800000.0
2008-06-13 16:25:00,210.105,210.15,210.045,210.105,369900000.0
2008-06-13 16:26:00,210.105,210.15,210.055,210.1,360000000.0
2008-06-13 16:27:00,210.1,210.13,210.025,210.09,331000000.0
2008-06-13 16:28:00,210.09,210.13,210.08,210.11,239200000.0
2008-06-13 16:29:00,210.11,210.14,210.04,210.11,328100000.0
2008-06-13 16:30:00,210.11,210.155,210.055,210.075,407400000.0
2008-06-13 16:31:00,210.07,210.1,210.015,210.02,590900000.0
2008-06-13 16:32:00,210.02,210.02,209.93,209.955,388200000.0
2008-06-13 16:33:00,209.955,210.02,209.94,209.975,561400000.0
2008-06-13 16:34:00,209.985,210.04,209.97,209.97,433100000.0
2008-06-13 16:35:00,209.96,210.0,209.93,209.995,297200000.0
2008-06-13 16:36:00,209.995,210.0,209.94,209.98,198700000.0
2008-06-13 16:37:00,209.98,210.065,209.965,210.055,254700000.0
2008-06-13 16:38:00,210.055,210.11,210.035,210.06,304000000.0
2008-06-13 16:39:00,210.065,210.135,210.065,210.095,269000000.0
2008-06-13 16:40:00,210.1,210.135,210.065,210.08,319200000.0
2008-06-13 16:41:00,210.08,210.12,210.05,210.12,273100000.0
2008-06-13 16:42:00,210.12,210.225,210.12,210.19,274500000.0
2008-06-13 16:43:00,210.19,210.3,210.19,210.24,294100000.0
2008-06-13 16:44:00,210.245,210.35,210.245,210.345,234900000.0
2008-06-13 16:45:00,210.345,210.375,210.285,210.285,263500000.0
2008-06-13 16:46:00,210.275,210.32,210.21,210.23,339400000.0
2008-06-13 16:47:00,210.23,210.27,210.19,210.2,179000000.0
2008-06-13 16:48:00,210.205,210.23,210.15,210.17,256000000.0
2008-06-13 16:49:00,210.175,210.21,210.115,210.19,243400000.0
2008-06-13 16:50:00,210.19,210.245,210.175,210.245,338800000.0
2008-06-13 16:51:00,210.245,210.255,210.21,210.245,301600000.0
2008-06-13 16:52:00,210.25,210.33,210.25,210.32,308300000.0
2008-06-13 16:53:00,210.32,210.35,210.28,210.285,289600000.0
2008-06-13 16:54:00,210.285,210.31,210.22,210.31,221500000.0
2008-06-13 16:55:00,210.315,210.325,210.23,210.24,209300000.0
2008-06-13 16:56:00,210.24,210.28,210.2,210.23,454100000.0
2008-06-13 16:57:00,210.23,210.27,210.18,210.18,399800000.0
2008-06-13 16:58:00,210.18,210.22,210.135,210.175,402800000.0
2008-06-13 16:59:00,210.175,210.215,209.99,210.01,522300000.0
2008-06-13 17:00:00,210.025,210.115,210.01,210.08,439500000.0
2008-06-13 17:01:00,210.08,210.12,210.01,210.035,409800000.0
2008-06-13 17:02:00,210.04,210.11,210.04,210.095,383400000.0
2008-06-13 17:03:00,210.1,210.105,210.05,210.055,295100000.0
2008-06-13 17:04:00,210.06,210.115,210.035,210.11,432500000.0
2008-06-13 17:05:00,210.11,210.15,210.06,210.11,361600000.0
2008-06-13 17:06:00,210.1,210.14,210.08,210.08,323400000.0
2008-06-13 17:07:00,210.08,210.13,210.06,210.1,438000000.0
2008-06-13 17:08:00,210.1,210.105,210.06,210.085,215200000.0
2008-06-13 17:09:00,210.085,210.13,210.06,210.07,325400000.0
2008-06-13 17:10:00,210.07,210.185,210.065,210.17,399400000.0
2008-06-13 17:11:00,210.17,210.17,210.105,210.12,231600000.0
2008-06-13 17:12:00,210.13,210.245,210.11,210.23,354200000.0
2008-06-13 17:13:00,210.23,210.265,210.215,210.25,152100000.0
2008-06-13 17:14:00,210.25,210.255,210.195,210.205,279300000.0
2008-06-13 17:15:00,210.205,210.22,210.15,210.165,303800000.0
2008-06-13 17:16:00,210.17,210.295,210.155,210.295,280500000.0
2008-06-13 17:17:00,210.295,210.325,210.225,210.31,278000000.0
2008-06-13 17:18:00,210.32,210.345,210.285,210.335,343400000.0
2008-06-13 17:19:00,210.34,210.415,210.315,210.4,308000000.0
2008-06-13 17:20:00,210.4,210.425,210.38,210.425,383200000.0
2008-06-13 17:21:00,210.42,210.505,210.36,210.505,316400000.0
2008-06-13 17:22:00,210.505,210.515,210.335,210.37,337500000.0
2008-06-13 17:23:00,210.37,210.425,210.34,210.38,315000000.0
2008-06-13 17:24:00,210.38,210.46,210.375,210.46,265400000.0
2008-06-13 17:25:00,210.46,210.585,210.43,210.57,187500000.0
2008-06-13 17:26:00,210.57,210.615,210.495,210.525,219500000.0
2008-06-13 17:27:00,210.53,210.58,210.505,210.53,279500000.0
2008-06-13 17:28:00,210.53,210.55,210.43,210.475,365400000.0
2008-06-13 17:29:00,210.48,210.485,210.45,210.46,247800000.0
2008-06-13 17:30:00,210.46,210.52,210.45,210.47,335100000.0
2008-06-13 17:31:00,210.47,210.515,210.425,210.425,362300000.0
2008-06-13 17:32:00,210.425,210.45,210.405,210.435,318400000.0
2008-06-13 17:33:00,210.435,210.58,210.41,210.47,428800000.0
2008-06-13 17:34:00,210.47,210.535,210.45,210.465,459600000.0
2008-06-13 17:35:00,210.47,210.545,210.455,210.53,442300000.0
2008-06-13 17:36:00,210.535,210.595,210.53,210.57,329100000.0
2008-06-13 17:37:00,210.57,210.63,210.49,210.5,326200000.0
2008-06-13 17:38:00,210.5,210.53,210.48,210.5,344300000.0
2008-06-13 17:39:00,210.5,210.6,210.5,210.5,341100000.0
2008-06-13 17:40:00,210.495,210.56,210.48,210.53,298500000.0
2008-06-13 17:41:00,210.53,210.585,210.52,210.53,306200000.0
2008-06-13 17:42:00,210.53,210.54,210.445,210.5,317200000.0
2008-06-13 17:43:00,210.5,210.58,210.49,210.555,421900000.0
2008-06-13 17:44:00,210.56,210.57,210.52,210.54,214200000.0
2008-06-13 17:45:00,210.54,210.59,210.5,210.565,276200000.0
2008-06-13 17:46:00,210.565,210.565,210.41,210.42,277200000.0
2008-06-13 17:47:00,210.425,210.56,210.42,210.53,543000000.0
2008-06-13 17:48:00,210.515,210.58,210.475,210.49,415100000.0
2008-06-13 17:49:00,210.49,210.505,210.44,210.455,330500000.0
2008-06-13 17:50:00,210.455,210.47,210.39,210.45,401700000.0
2008-06-13 17:51:00,210.45,210.49,210.43,210.445,287900000.0
2008-06-13 17:52:00,210.445,210.445,210.385,210.43,160600000.0
2008-06-13 17:53:00,210.44,210.46,210.405,210.43,266900000.0
2008-06-13 17:54:00,210.43,210.45,210.405,210.43,271500000.0
2008-06-13 17:55:00,210.42,210.42,210.375,210.4,294600000.0
2008-06-13 17:56:00,210.405,210.465,210.39,210.45,284800000.0
2008-06-13 17:57:00,210.45,210.455,210.38,210.395,338600000.0
2008-06-13 17:58:00,210.395,210.415,210.39,210.395,150700000.0
2008-06-13 17:59:00,210.4,210.42,210.385,210.39,215200000.0
2008-06-13 18:00:00,210.39,210.41,210.39,210.395,284200000.0
2008-06-13 18:01:00,210.405,210.455,210.4,210.43,282400000.0
2008-06-13 18:02:00,210.43,210.43,210.36,210.395,392100000.0
2008-06-13 18:03:00,210.405,210.41,210.37,210.375,272000000.0
2008-06-13 18:04:00,210.38,210.405,210.315,210.325,421700000.0
2008-06-13 18:05:00,210.325,210.385,210.325,210.37,289200000.0
2008-06-13 18:06:00,210.37,210.405,210.37,210.395,345800000.0
2008-06-13 18:07:00,210.395,210.44,210.38,210.425,321900000.0
2008-06-13 18:08:00,210.425,210.48,210.42,210.48,317800000.0
2008-06-13 18:09:00,210.48,210.52,210.46,210.47,120500000.0
2008-06-13 18:10:00,210.47,210.49,210.445,210.47,157500000.0
2008-06-13 18:11:00,210.47,210.475,210.41,210.42,165100000.0
2008-06-13 18:12:00,210.43,210.47,210.405,210.45,155400000.0
2008-06-13 18:13:00,210.45,210.47,210.42,210.42,168600000.0
2008-06-13 18:14:00,210.42,210.45,210.41,210.425,138400000.0
2008-06-13 18:15:00,210.425,210.47,210.405,210.46,114300000.0
2008-06-13 18:16:00,210.46,210.47,210.42,210.42,175200000.0
2008-06-13 18:17:00,210.42,210.46,210.4,210.425,370200000.0
2008-06-13 18:18:00,210.425,210.46,210.425,210.455,337200000.0
2008-06-13 18:19:00,210.465,210.5,210.455,210.47,161500000.0
2008-06-13 18:20:00,210.46,210.465,210.405,210.44,225400000.0
2008-06-13 18:21:00,210.44,210.49,210.42,210.47,279900000.0
2008-06-13 18:22:00,210.47,210.47,210.435,210.455,168600000.0
2008-06-13 18:23:00,210.465,210.465,210.37,210.38,247500000.0
2008-06-13 18:24:00,210.38,210.43,210.38,210.385,291300000.0
2008-06-13 18:25:00,210.385,210.395,210.36,210.38,274900000.0
2008-06-13 18:26:00,210.375,210.46,210.37,210.46,163700000.0
2008-06-13 18:27:00,210.46,210.46,210.4,210.41,223200000.0
2008-06-13 18:28:00,210.41,210.48,210.405,210.465,397500000.0
2008-06-13 18:29:00,210.465,210.485,210.435,210.435,232300000.0
2008-06-13 18:30:00,210.435,210.48,210.39,210.465,325300000.0
2008-06-13 18:31:00,210.465,210.465,210.435,210.45,259600000.0
2008-06-13 18:32:00,210.455,210.47,210.44,210.445,141400000.0
2008-06-13 18:33:00,210.445,210.455,210.44,210.44,72500000.0
2008-06-13 18:34:00,210.45,210.45,210.41,210.425,147400000.0
2008-06-13 18:35:00,210.425,210.43,210.41,210.425,125800000.0
2008-06-13 18:36:00,210.425,210.45,210.42,210.435,177600000.0
2008-06-13 18:37:00,210.445,210.455,210.415,210.435,173600000.0
2008-06-13 18:38:00,210.435,210.455,210.43,210.43,210600000.0
2008-06-13 18:39:00,210.43,210.435,210.355,210.36,266700000.0
2008-06-13 18:40:00,210.355,210.405,210.335,210.39,265400000.0
2008-06-13 18:41:00,210.385,210.39,210.36,210.375,152500000.0
2008-06-13 18:42:00,210.375,210.41,210.365,210.395,343100000.0
2008-06-13 18:43:00,210.395,210.43,210.355,210.355,293100000.0
2008-06-13 18:44:00,210.355,210.395,210.355,210.355,216400000.0
2008-06-13 18:45:00,210.38,210.39,210.38,210.38,161700000.0
2008-06-13 18:46:00,210.38,210.43,210.38,210.385,366700000.0
2008-06-13 18:47:00,210.385,210.405,210.38,210.38,394200000.0
2008-06-13 18:48:00,210.39,210.42,210.38,210.4,370600000.0
2008-06-13 18:49:00,210.395,210.5,210.38,210.48,339100000.0
2008-06-13 18:50:00,210.47,210.47,210.4,210.435,253900000.0
2008-06-13 18:51:00,210.435,210.445,210.395,210.4,219300000.0
2008-06-13 18:52:00,210.4,210.4,210.38,210.38,112600000.0
2008-06-13 18:53:00,210.38,210.415,210.38,210.385,133900000.0
2008-06-13 18:54:00,210.385,210.425,210.38,210.395,285200000.0
2008-06-13 18:55:00,210.39,210.43,210.38,210.38,218100000.0
2008-06-13 18:56:00,210.4,210.42,210.39,210.4,208400000.0
2008-06-13 18:57:00,210.395,210.4,210.38,210.39,127000000.0
2008-06-13 18:58:00,210.39,210.41,210.38,210.38,278300000.0
2008-06-13 18:59:00,210.38,210.38,210.325,210.38,150900000.0
2008-06-13 19:00:00,210.38,210.38,210.325,210.35,251100000.0
2008-06-13 19:01:00,210.35,210.385,210.35,210.36,204400000.0
2008-06-13 19:02:00,210.355,210.37,210.285,210.35,270700000.0
2008-06-13 19:03:00,210.35,210.36,210.275,210.345,165300000.0
2008-06-13 19:04:00,210.35,210.36,210.33,210.345,173600000.0
2008-06-13 19:05:00,210.345,210.4,210.345,210.4,263000000.0
2008-06-13 19:06:00,210.4,210.45,210.38,210.415,227700000.0
2008-06-13 19:07:00,210.415,210.415,210.35,210.36,369800000.0
2008-06-13 19:08:00,210.36,210.39,210.34,210.39,216500000.0
2008-06-13 19:09:00,210.39,210.39,210.39,210.39,2700000.0
2008-06-13 19:10:00,210.39,210.39,210.37,210.38,228100000.0
2008-06-13 19:11:00,210.38,210.455,210.38,210.455,289900000.0
2008-06-13 19:12:00,210.455,210.455,210.41,210.435,140100000.0
2008-06-13 19:13:00,210.435,210.51,210.43,210.51,406100000.0
2008-06-13 19:14:00,210.515,210.515,210.425,210.48,463400000.0
2008-06-13 19:15:00,210.48,210.52,210.48,210.505,214600000.0
2008-06-13 19:16:00,210.505,210.505,210.445,210.475,167800000.0
2008-06-13 19:17:00,210.475,210.52,210.465,210.475,226500000.0
2008-06-13 19:18:00,210.475,210.48,210.45,210.45,213600000.0
2008-06-13 19:19:00,210.45,210.5,210.45,210.48,163300000.0
2008-06-13 19:20:00,210.48,210.51,210.47,210.49,227400000.0
2008-06-13 19:21:00,210.495,210.51,210.465,210.48,264800000.0
2008-06-13 19:22:00,210.48,210.59,210.48,210.59,679000000.0
2008-06-13 19:23:00,210.58,210.585,210.505,210.515,361600000.0
2008-06-13 19:24:00,210.525,210.58,210.51,210.58,436100000.0
2008-06-13 19:25:00,210.58,210.61,210.56,210.58,274700000.0
2008-06-13 19:26:00,210.58,210.58,210.55,210.56,97600000.0
2008-06-13 19:27:00,210.56,210.56,210.5,210.53,89000000.0
2008-06-13 19:28:00,210.535,210.58,210.53,210.53,132600000.0
2008-06-13 19:29:00,210.53,210.55,210.505,210.51,143100000.0
2008-06-13 19:30:00,210.51,210.555,210.505,210.52,245000000.0
2008-06-13 19:31:00,210.51,210.53,210.505,210.51,167700000.0
2008-06-13 19:32:00,210.51,210.51,210.47,210.48,199400000.0
2008-06-13 19:33:00,210.48,210.49,210.42,210.455,180000000.0
2008-06-13 19:34:00,210.45,210.56,210.45,210.545,203400000.0
2008-06-13 19:35:00,210.56,210.56,210.5,210.53,565300000.0
2008-06-13 19:36:00,210.54,210.54,210.495,210.505,234600000.0
2008-06-13 19:37:00,210.5,210.62,210.495,210.62,366800000.0
2008-06-13 19:38:00,210.62,210.625,210.45,210.5,349200000.0
2008-06-13 19:39:00,210.5,210.52,210.44,210.465,328200000.0
2008-06-13 19:40:00,210.465,210.49,210.44,210.45,201800000.0
2008-06-13 19:41:00,210.46,210.485,210.45,210.475,203800000.0
2008-06-13 19:42:00,210.475,210.535,210.475,210.52,200400000.0
2008-06-13 19:43:00,210.52,210.55,210.51,210.55,105600000.0
2008-06-13 19:44:00,210.55,210.55,210.515,210.53,189600000.0
2008-06-13 19:45:00,210.53,210.53,210.45,210.465,346000000.0
2008-06-13 19:46:00,210.475,210.505,210.425,210.495,290900000.0
2008-06-13 19:47:00,210.5,210.53,210.465,210.53,176500000.0
2008-06-13 19:48:00,210.53,210.575,210.505,210.51,418300000.0
2008-06-13 19:49:00,210.51,210.51,210.43,210.46,255500000.0
2008-06-13 19:50:00,210.465,210.52,210.46,210.52,316700000.0
2008-06-13 19:51:00,210.54,210.54,210.49,210.51,200000000.0
2008-06-13 19:52:00,210.495,210.56,210.49,210.54,196000000.0
2008-06-13 19:53:00,210.54,210.54,210.52,210.53,95100000.0
2008-06-13 19:54:00,210.53,210.56,210.5,210.55,243700000.0
2008-06-13 19:55:00,210.545,210.58,210.51,210.58,224800000.0
2008-06-13 19:56:00,210.58,210.58,210.56,210.58,68600000.0
2008-06-13 19:57:00,210.58,210.6,210.56,210.58,137100000.0
2008-06-13 19:58:00,210.58,210.6,210.58,210.59,71600000.0
2008-06-13 19:59:00,210.58,210.58,210.53,210.55,91400000.0
2008-06-13 20:00:00,210.54,210.58,210.53,210.56,93800000.0
2008-06-13 20:01:00,210.55,210.58,210.54,210.56,224400000.0
2008-06-13 20:02:00,210.56,210.595,210.54,210.58,185800000.0
2008-06-13 20:03:00,210.59,210.64,210.55,210.55,243100000.0
2008-06-13 20:04:00,210.55,210.56,210.515,210.535,240500000.0
2008-06-13 20:05:00,210.535,210.54,210.52,210.52,135100000.0
2008-06-13 20:06:00,210.515,210.54,210.495,210.5,288700000.0
2008-06-13 20:07:00,210.5,210.51,210.47,210.475,188500000.0
2008-06-13 20:08:00,210.475,210.5,210.475,210.48,98700000.0
2008-06-13 20:09:00,210.48,210.5,210.48,210.5,128200000.0
2008-06-13 20:10:00,210.49,210.54,210.49,210.5,169700000.0
2008-06-13 20:11:00,210.5,210.575,210.48,210.52,217700000.0
2008-06-13 20:12:00,210.535,210.54,210.485,210.5,161700000.0
2008-06-13 20:13:00,210.5,210.54,210.5,210.54,101200000.0
2008-06-13 20:14:00,210.54,210.56,210.51,210.51,189200000.0
2008-06-13 20:15:00,210.51,210.61,210.505,210.57,218700000.0
2008-06-13 20:16:00,210.55,210.61,210.55,210.61,139300000.0
2008-06-13 20:17:00,210.6,210.61,210.58,210.58,124076000.0
2008-06-13 20:18:00,210.58,210.63,210.58,210.6,122172000.0
2008-06-13 20:19:00,210.6,210.62,210.57,210.57,104824000.0
2008-06-13 20:20:00,210.57,210.58,210.55,210.565,81492000.0
2008-06-13 20:21:00,210.57,210.59,210.54,210.54,83296000.0
2008-06-13 20:22:00,210.55,210.6,210.55,210.59,204824000.0
2008-06-13 20:23:00,210.59,210.625,210.56,210.6,203824000.0
2008-06-13 20:24:00,210.605,210.63,210.58,210.61,124804000.0
2008-06-13 20:25:00,210.61,210.635,210.555,210.61,184948000.0
2008-06-13 20:26:00,210.61,210.635,210.61,210.62,40244000.0
2008-06-13 20:27:00,210.615,210.67,210.615,210.665,158040000.0
2008-06-13 20:28:00,210.665,210.67,210.625,210.63,159816000.0
2008-06-13 20:29:00,210.63,210.66,210.565,210.61,248880000.0
2008-06-13 20:30:00,210.61,210.645,210.61,210.61,160456000.0
2008-06-13 20:31:00,210.62,210.66,210.61,210.64,159920000.0
2008-06-13 20:32:00,210.635,210.635,210.595,210.62,159464000.0
2008-06-13 20:33:00,210.62,210.63,210.61,210.62,103496000.0
2008-06-13 20:34:00,210.62,210.62,210.56,210.59,103080000.0
2008-06-13 20:35:00,210.59,210.605,210.59,210.595,58040000.0
2008-06-13 20:36:00,210.595,210.61,210.59,210.59,39788000.0
2008-06-13 20:37:00,210.59,210.61,210.58,210.59,92600000.0
2008-06-13 20:38:00,210.59,210.61,210.57,210.6,104396000.0
2008-06-13 20:39:00,210.6,210.62,210.565,210.58,189784000.0
2008-06-13 20:40:00,210.58,210.58,210.54,210.54,43692000.0
2008-06-13 20:41:00,210.54,210.54,210.515,210.54,103768000.0
2008-06-13 20:42:00,210.54,210.64,210.53,210.6,176184000.0
2008-06-13 20:43:00,210.62,210.64,210.58,210.61,188636000.0
2008-06-13 20:44:00,210.61,210.63,210.585,210.59,74328000.0
2008-06-13 20:45:00,210.6,210.6,210.58,210.58,30688000.0
2008-06-13 20:46:00,210.58,210.59,210.56,210.58,72292000.0
2008-06-13 20:47:00,210.58,210.63,210.58,210.63,144388000.0
2008-06-13 20:48:00,210.63,210.64,210.63,210.63,90900000.0
2008-06-13 20:49:00,210.63,210.63,210.61,210.63,66600000.0
2008-06-13 20:50:00,210.63,210.65,210.585,210.61,145420000.0
2008-06-13 20:51:00,210.61,210.62,210.59,210.59,143272000.0
2008-06-13 20:52:00,210.59,210.63,210.575,210.605,140600000.0
2008-06-13 20:53:00,210.61,210.63,210.6,210.605,69692000.0
2008-06-13 20:54:00,210.605,210.66,210.6,210.61,157156000.0
2008-06-13 20:55:00,210.63,210.64,210.6,210.6,138684000.0
2008-06-13 20:56:00,210.6,210.64,210.6,210.62,170884000.0
2008-06-13 20:57:00,210.64,210.67,210.61,210.63,87988000.0
2008-06-13 20:58:00,210.63,210.63,210.6,210.61,80292000.0
2008-06-13 20:59:00,210.61,210.69,210.61,210.62,296440000.0
2008-06-13 21:00:00,210.62,210.66,210.61,210.64,113272000.0
2008-06-13 21:01:00,210.64,210.68,210.61,210.67,94628000.0
2008-06-13 21:02:00,210.67,210.68,210.65,210.66,119376000.0
2008-06-13 21:03:00,210.66,210.66,210.62,210.62,58280000.0
2008-06-13 21:04:00,210.62,210.65,210.62,210.63,70100000.0
2008-06-13 21:05:00,210.63,210.65,210.63,210.63,47996000.0
2008-06-13 21:06:00,210.63,210.64,210.61,210.61,25200000.0
2008-06-13 21:07:00,210.61,210.61,210.59,210.59,47188000.0
2008-06-13 21:08:00,210.59,210.61,210.59,210.61,54000000.0
2008-06-13 21:09:00,210.61,210.61,210.58,210.59,93792000.0
2008-06-13 21:10:00,210.59,210.59,210.59,210.59,59000000.0
2008-06-13 21:11:00,210.595,210.6,210.585,210.59,72400000.0
2008-06-13 21:12:00,210.59,210.6,210.58,210.59,56500000.0
2008-06-13 21:13:00,210.59,210.61,210.56,210.56,73484000.0
2008-06-13 21:14:00,210.56,210.57,210.53,210.57,81484000.0
2008-06-13 21:15:00,210.57,210.6,210.57,210.59,90200000.0
2008-06-13 21:16:00,210.59,210.59,210.57,210.57,79800000.0
2008-06-13 21:17:00,210.56,210.58,210.52,210.53,131960000.0
2008-06-13 21:18:00,210.53,210.54,210.53,210.53,74784000.0
2008-06-13 21:19:00,210.53,210.57,210.53,210.57,96268000.0
2008-06-13 21:20:00,210.58,210.62,210.565,210.57,200380000.0
2008-06-13 21:21:00,210.57,210.57,210.535,210.56,56900000.0
2008-06-13 21:22:00,210.56,210.57,210.56,210.57,75696000.0
2008-06-13 21:23:00,210.56,210.61,210.56,210.61,140500000.0
2008-06-13 21:24:00,210.61,210.615,210.58,210.6,121732000.0
2008-06-13 21:25:00,210.595,210.6,210.565,210.565,26548000.0
2008-06-13 21:26:00,210.565,210.57,210.55,210.57,90576000.0
2008-06-13 21:27:00,210.58,210.58,210.535,210.54,137712000.0
2008-06-13 21:28:00,210.54,210.56,210.535,210.54,52780000.0
2008-06-13 21:29:00,210.54,210.55,210.54,210.545,71300000.0
2008-06-13 21:30:00,210.545,210.545,210.54,210.545,37400000.0
2008-06-13 21:31:00,210.545,210.545,210.545,210.545,9900000.0
2008-06-13 21:32:00,210.545,210.56,210.525,210.53,84596000.0
2008-06-13 21:33:00,210.53,210.59,210.53,210.58,179184000.0
2008-06-13 21:34:00,210.58,210.6,210.58,210.58,88500000.0
2008-06-13 21:35:00,210.58,210.59,210.57,210.59,77696000.0
2008-06-13 21:36:00,210.6,210.62,210.58,210.6,98396000.0
2008-06-13 21:37:00,210.6,210.6,210.6,210.6,25200000.0
2008-06-13 21:38:00,210.6,210.61,210.6,210.61,65792000.0
2008-06-13 21:39:00,210.61,210.63,210.6,210.6,105068000.0
2008-06-13 21:40:00,210.6,210.645,210.6,210.615,41400000.0
2008-06-13 21:41:00,210.615,210.63,210.6,210.62,123836000.0
2008-06-13 21:42:00,210.61,210.63,210.6,210.63,60796000.0
2008-06-13 21:43:00,210.63,210.64,210.615,210.62,34996000.0
2008-06-13 21:44:00,210.62,210.63,210.615,210.615,58896000.0
2008-06-13 21:45:00,210.615,210.64,210.615,210.63,90592000.0
2008-06-13 21:46:00,210.63,210.63,210.595,210.61,117300000.0
2008-06-13 21:47:00,210.61,210.62,210.61,210.61,84600000.0
2008-06-13 21:48:00,210.61,210.61,210.595,210.61,26496000.0
2008-06-13 21:49:00,210.595,210.63,210.595,210.61,67984000.0
2008-06-13 21:50:00,210.62,210.63,210.61,210.615,29784000.0
2008-06-13 21:51:00,210.615,210.65,210.615,210.65,86096000.0
2008-06-13 21:52:00,210.65,210.665,210.65,210.66,82596000.0
2008-06-13 21:53:00,210.66,210.66,210.65,210.66,94500000.0
2008-06-13 21:54:00,210.66,210.68,210.66,210.67,57700000.0
2008-06-13 21:55:00,210.67,210.68,210.67,210.68,75500000.0
2008-06-13 21:56:00,210.675,210.69,210.66,210.67,65380000.0
2008-06-13 21:57:00,210.67,210.67,210.66,210.67,57700000.0
2008-06-13 21:58:00,210.66,210.67,210.66,210.67,33600000.0
2008-06-13 21:59:00,210.67,210.73,210.67,210.715,108292000.0
2008-06-13 22:00:00,210.72,210.72,210.68,210.69,168600000.0
2008-06-13 22:01:00,210.7,210.72,210.675,210.69,195700000.0
2008-06-13 22:02:00,210.7,210.73,210.69,210.72,248600000.0
2008-06-13 22:03:00,210.72,210.75,210.71,210.74,172096000.0
2008-06-13 22:04:00,210.735,210.77,210.73,210.76,87500000.0
2008-06-13 22:05:00,210.75,210.815,210.74,210.76,106700000.0
2008-06-13 22:06:00,210.76,210.78,210.76,210.76,31300000.0
2008-06-13 22:07:00,210.75,210.75,210.75,210.75,2800000.0
2008-06-13 22:08:00,210.77,210.79,210.76,210.78,59900000.0
2008-06-13 22:09:00,210.78,210.78,210.76,210.78,32600000.0
2008-06-13 22:10:00,210.78,210.78,210.78,210.78,9400000.0
2008-06-13 22:11:00,210.785,210.785,210.76,210.76,50892000.0
2008-06-13 22:12:00,210.76,210.76,210.75,210.755,27988000.0
2008-06-13 22:13:00,210.76,210.77,210.75,210.75,31868000.0
2008-06-13 22:14:00,210.75,210.76,210.75,210.75,19984000.0
2008-06-13 22:15:00,210.75,210.77,210.75,210.76,9200000.0
2008-06-13 22:16:00,210.76,210.765,210.76,210.765,5600000.0
2008-06-13 22:17:00,210.765,210.77,210.765,210.77,3392000.0
2008-06-13 22:18:00,210.77,210.77,210.705,210.725,49724000.0
2008-06-13 22:19:00,210.735,210.77,210.735,210.75,62460000.0
2008-06-13 22:20:00,210.76,210.78,210.755,210.765,25300000.0
2008-06-13 22:21:00,210.765,210.8,210.765,210.78,30392000.0
2008-06-13 22:22:00,210.79,210.79,210.79,210.79,27300000.0
2008-06-13 22:23:00,210.77,210.79,210.76,210.79,71860000.0
2008-06-13 22:24:00,210.79,210.79,210.75,210.77,46536000.0
2008-06-13 22:25:00,210.77,210.77,210.72,210.72,49444000.0
2008-06-13 22:26:00,210.72,210.75,210.72,210.745,20600000.0
2008-06-13 22:27:00,210.75,210.815,210.74,210.81,97792000.0
2008-06-13 22:28:00,210.81,210.81,210.78,210.79,29592000.0
2008-06-13 22:29:00,210.79,210.79,210.77,210.78,70960000.0
2008-06-13 22:30:00,210.78,210.79,210.74,210.74,61640000.0
2008-06-13 22:31:00,210.74,210.82,210.73,210.81,58884000.0
2008-06-13 22:32:00,210.81,210.83,210.74,210.74,128676000.0
2008-06-13 22:33:00,210.74,210.775,210.73,210.75,250088000.0
2008-06-13 22:34:00,210.75,210.76,210.75,210.755,31700000.0
2008-06-13 22:35:00,210.75,210.755,210.73,210.74,32900000.0
2008-06-13 22:36:00,210.745,210.75,210.725,210.75,33500000.0
2008-06-13 22:37:00,210.75,210.75,210.72,210.72,98500000.0
2008-06-13 22:38:00,210.72,210.72,210.7,210.715,163000000.0
2008-06-13 22:39:00,210.72,210.72,210.685,210.69,63200000.0
2008-06-13 22:40:00,210.69,210.71,210.69,210.71,43400000.0
2008-06-13 22:41:00,210.71,210.725,210.66,210.68,58500000.0
2008-06-13 22:42:00,210.71,210.74,210.71,210.71,25700000.0
2008-06-13 22:43:00,210.71,210.72,210.7,210.7,48000000.0
2008-06-13 22:44:00,210.69,210.71,210.69,210.7,45700000.0
2008-06-13 22:45:00,210.71,210.71,210.685,210.7,78392000.0
2008-06-13 22:46:00,210.69,210.7,210.685,210.7,37700000.0
2008-06-13 22:47:00,210.69,210.69,210.67,210.69,6900000.0
2008-06-13 22:48:00,210.68,210.68,210.64,210.64,55892000.0
2008-06-13 22:49:00,210.64,210.69,210.63,210.69,137796000.0
2008-06-13 22:50:00,210.69,210.74,210.66,210.7,111564000.0
2008-06-13 22:51:00,210.7,210.86,210.68,210.74,63364000.0
2008-06-13 22:52:00,210.74,210.74,210.59,210.665,70180000.0
2008-06-13 22:53:00,210.645,210.645,210.57,210.58,23716000.0
2008-06-13 22:54:00,210.58,210.6,210.58,210.59,1632000.0
2008-06-13 22:55:00,210.6,210.6,210.56,210.58,12444000.0
2008-06-13 22:56:00,210.58,210.58,210.51,210.51,55276000.0
2008-06-13 22:57:00,210.52,210.64,210.51,210.64,119400000.0
2008-06-13 22:58:00,210.64,210.695,210.58,210.68,77600000.0
2008-06-13 22:59:00,210.675,210.685,210.64,210.675,58900000.0
2008-06-15 23:00:00,210.591,210.602,210.556,210.564,42400000.0
2008-06-15 23:01:00,210.5,210.5,210.49,210.49,9400000.0
2008-06-15 23:02:00,210.5,210.51,210.4,210.49,19800000.0
2008-06-15 23:03:00,210.5,210.51,210.495,210.5,70600000.0
2008-06-15 23:04:00,210.493,210.557,210.483,210.483,86600000.0
2008-06-15 23:05:00,210.39,210.49,210.39,210.49,10000000.0
2008-06-15 23:06:00,210.4,210.5,210.395,210.5,14400000.0
2008-06-15 23:07:00,210.5,210.53,210.49,210.51,47200000.0
2008-06-15 23:08:00,210.51,210.54,210.43,210.52,20300000.0
2008-06-15 23:09:00,210.52,210.54,210.41,210.53,26400000.0
2008-06-15 23:10:00,210.53,210.55,210.52,210.52,86100000.0
2008-06-15 23:11:00,210.53,210.57,210.425,210.57,149100000.0
2008-06-15 23:12:00,210.57,210.58,210.55,210.55,16100000.0
2008-06-15 23:13:00,210.54,210.54,210.54,210.54,5800000.0
2008-06-15 23:14:00,210.45,210.56,210.45,210.54,80200000.0
2008-06-15 23:15:00,210.425,210.54,210.425,210.54,52400000.0
2008-06-15 23:16:00,210.54,210.54,210.51,210.54,18200000.0
2008-06-15 23:17:00,210.435,210.435,210.435,210.435,2800000.0
2008-06-15 23:18:00,210.425,210.57,210.425,210.54,102000000.0
2008-06-15 23:19:00,210.54,210.55,210.52,210.53,129400000.0
2008-06-15 23:20:00,210.53,210.56,210.49,210.51,113000000.0
2008-06-15 23:21:00,210.52,210.53,210.5,210.51,44000000.0
2008-06-15 23:22:00,210.52,210.55,210.52,210.55,42900000.0
2008-06-15 23:23:00,210.54,210.58,210.54,210.57,81400000.0
2008-06-15 23:24:00,210.59,210.62,210.56,210.59,104400000.0
2008-06-15 23:25:00,210.6,210.6,210.54,210.56,130100000.0
2008-06-15 23:26:00,210.57,210.58,210.56,210.57,142300000.0
2008-06-15 23:27:00,210.57,210.58,210.56,210.58,47400000.0
2008-06-15 23:28:00,210.59,210.6,210.58,210.58,80700000.0
2008-06-15 23:29:00,210.57,210.58,210.53,210.53,62500000.0
2008-06-15 23:30:00,210.53,210.54,210.51,210.51,221400000.0
2008-06-15 23:31:00,210.51,210.51,210.49,210.49,76100000.0
2008-06-15 23:32:00,210.5,210.5,210.49,210.49,10500000.0
2008-06-15 23:33:00,210.51,210.51,210.48,210.48,74100000.0
2008-06-15 23:34:00,210.315,210.47,210.315,210.45,53500000.0
2008-06-15 23:35:00,210.45,210.45,210.305,210.45,32400000.0
2008-06-15 23:36:00,210.45,210.46,210.44,210.45,9500000.0
2008-06-15 23:37:00,210.35,210.49,210.35,210.49,35700000.0
2008-06-15 23:38:00,210.48,210.5,210.48,210.5,14900000.0
2008-06-15 23:39:00,210.49,210.49,210.48,210.49,8800000.0
2008-06-15 23:40:00,210.49,210.49,210.49,210.49,2600000.0
2008-06-15 23:41:00,210.48,210.48,210.47,210.47,10000000.0
2008-06-15 23:42:00,210.48,210.48,210.46,210.47,9500000.0
2008-06-15 23:43:00,210.46,210.46,210.4,210.46,9300000.0
2008-06-15 23:44:00,210.47,210.48,210.46,210.48,22000000.0
2008-06-15 23:45:00,210.48,210.49,210.47,210.47,31000000.0
2008-06-15 23:46:00,210.48,210.48,210.42,210.47,15100000.0
2008-06-15 23:47:00,210.47,210.47,210.46,210.47,30100000.0
2008-06-15 23:48:00,210.45,210.455,210.41,210.41,14600000.0
2008-06-15 23:49:00,210.44,210.44,210.42,210.43,18000000.0
2008-06-15 23:50:00,210.43,210.43,210.4,210.4,72500000.0
2008-06-15 23:51:00,210.42,210.42,210.32,210.34,94200000.0
2008-06-15 23:52:00,210.4,210.43,210.39,210.43,82300000.0
2008-06-15 23:53:00,210.43,210.43,210.28,210.33,140400000.0
2008-06-15 23:54:00,210.33,210.33,210.33,210.33,18100000.0
2008-06-15 23:55:00,210.32,210.33,210.32,210.33,12200000.0
2008-06-15 23:56:00,210.33,210.35,210.33,210.35,13200000.0
2008-06-15 23:57:00,210.35,210.39,210.34,210.35,46600000.0
2008-06-15 23:58:00,210.35,210.36,210.33,210.34,56700000.0
2008-06-15 23:59:00,210.33,210.34,210.33,210.34,8600000.0
2008-06-16 00:00:00,210.34,210.38,210.3,210.34,61700000.0
2008-06-16 00:01:00,210.34,210.37,210.3,210.34,51300000.0
2008-06-16 00:02:00,210.32,210.41,210.32,210.41,96500000.0
2008-06-16 00:03:00,210.38,210.38,210.32,210.36,45100000.0
2008-06-16 00:04:00,210.4,210.45,210.39,210.39,69000000.0
2008-06-16 00:05:00,210.39,210.43,210.35,210.36,87800000.0
2008-06-16 00:06:00,210.36,210.43,210.36,210.42,107500000.0
2008-06-16 00:07:00,210.41,210.44,210.36,210.44,106000000.0
2008-06-16 00:08:00,210.44,210.46,210.43,210.45,12000000.0
2008-06-16 00:09:00,210.46,210.49,210.44,210.49,19900000.0
2008-06-16 00:10:00,210.49,210.51,210.43,210.51,66000000.0
2008-06-16 00:11:00,210.51,210.64,210.51,210.61,106600000.0
2008-06-16 00:12:00,210.6,210.6,210.57,210.59,54800000.0
2008-06-16 00:13:00,210.59,210.595,210.59,210.59,10000000.0
2008-06-16 00:14:00,210.59,210.6,210.58,210.59,14100000.0
2008-06-16 00:15:00,210.58,210.61,210.57,210.61,44700000.0
2008-06-16 00:16:00,210.61,210.65,210.61,210.65,12700000.0
2008-06-16 00:17:00,210.65,210.65,210.59,210.61,51800000.0
2008-06-16 00:18:00,210.62,210.62,210.61,210.62,7300000.0
2008-06-16 00:19:00,210.63,210.64,210.63,210.64,18000000.0
2008-06-16 00:20:00,210.64,210.65,210.64,210.64,41200000.0
2008-06-16 00:21:00,210.64,210.64,210.62,210.62,17300000.0
2008-06-16 00:22:00,210.62,210.63,210.62,210.63,57700000.0
2008-06-16 00:23:00,210.62,210.63,210.62,210.63,15100000.0
2008-06-16 00:24:00,210.63,210.64,210.58,210.615,106900000.0
2008-06-16 00:25:00,210.63,210.65,210.63,210.65,9000000.0
2008-06-16 00:26:00,210.66,210.66,210.65,210.66,23200000.0
2008-06-16 00:27:00,210.65,210.7,210.63,210.7,49000000.0
2008-06-16 00:28:00,210.7,210.77,210.7,210.72,36800000.0
2008-06-16 00:29:00,210.72,210.74,210.72,210.73,20600000.0
2008-06-16 00:30:00,210.72,210.76,210.72,210.725,38000000.0
2008-06-16 00:31:00,210.76,210.785,210.725,210.77,36000000.0
2008-06-16 00:32:00,210.78,210.805,210.78,210.8,32000000.0
2008-06-16 00:33:00,210.79,210.86,210.79,210.82,76100000.0
2008-06-16 00:34:00,210.83,210.83,210.8,210.815,64000000.0
2008-06-16 00:35:00,210.82,210.82,210.78,210.81,73700000.0
2008-06-16 00:36:00,210.81,210.82,210.78,210.815,141400000.0
2008-06-16 00:37:00,210.815,210.85,210.795,210.85,67800000.0
2008-06-16 00:38:00,210.85,210.89,210.85,210.88,35600000.0
2008-06-16 00:39:00,210.88,210.9,210.88,210.9,36400000.0
2008-06-16 00:40:00,210.9,210.96,210.9,210.96,52000000.0
2008-06-16 00:41:00,210.96,210.96,210.945,210.945,3100000.0
2008-06-16 00:42:00,210.945,210.945,210.945,210.945,9000000.0
2008-06-16 00:43:00,210.945,210.97,210.945,210.96,32600000.0
2008-06-16 00:44:00,210.97,211.01,210.96,210.995,87800000.0
2008-06-16 00:45:00,210.985,210.995,210.96,210.96,75600000.0
2008-06-16 00:46:00,210.96,210.98,210.94,210.955,173400000.0
2008-06-16 00:47:00,210.95,210.98,210.95,210.97,90600000.0
2008-06-16 00:48:00,210.97,211.005,210.965,210.985,179700000.0
2008-06-16 00:49:00,210.98,211.01,210.98,210.99,113300000.0
2008-06-16 00:50:00,211.0,211.0,210.98,210.98,99800000.0
2008-06-16 00:51:00,211.0,211.01,210.95,211.01,116500000.0
2008-06-16 00:52:00,210.99,211.015,210.98,211.01,69600000.0
2008-06-16 00:53:00,211.01,211.01,210.985,210.985,19100000.0
2008-06-16 00:54:00,210.99,210.99,210.98,210.985,33900000.0
2008-06-16 00:55:00,210.98,210.98,210.96,210.96,11800000.0
2008-06-16 00:56:00,210.955,210.96,210.95,210.95,10000000.0
2008-06-16 00:57:00,210.95,210.95,210.93,210.935,17600000.0
2008-06-16 00:58:00,210.94,210.945,210.92,210.93,24000000.0
2008-06-16 00:59:00,210.93,210.94,210.9,210.92,87100000.0
2008-06-16 01:00:00,210.92,210.96,210.915,210.945,31800000.0
2008-06-16 01:01:00,210.945,210.945,210.91,210.925,36300000.0
2008-06-16 01:02:00,210.925,210.935,210.92,210.93,19400000.0
2008-06-16 01:03:00,210.93,210.93,210.88,210.88,25800000.0
2008-06-16 01:04:00,210.88,210.88,210.87,210.88,27900000.0
2008-06-16 01:05:00,210.88,210.93,210.88,210.92,42100000.0
2008-06-16 01:06:00,210.92,210.93,210.89,210.91,28300000.0
2008-06-16 01:07:00,210.91,210.91,210.9,210.9,2000000.0
2008-06-16 01:08:00,210.905,210.93,210.905,210.91,23700000.0
2008-06-16 01:09:00,210.93,210.93,210.91,210.93,12000000.0
2008-06-16 01:10:00,210.93,210.93,210.93,210.93,1000000.0
2008-06-16 01:11:00,210.92,210.92,210.92,210.92,2000000.0
2008-06-16 01:12:00,210.93,210.945,210.93,210.945,24200000.0
2008-06-16 01:13:00,210.945,210.95,210.945,210.95,5000000.0
2008-06-16 01:14:00,210.94,210.975,210.94,210.97,25800000.0
2008-06-16 01:15:00,210.97,210.97,210.96,210.97,7000000.0
2008-06-16 01:16:00,210.96,211.0,210.955,210.98,54700000.0
2008-06-16 01:17:00,210.98,211.01,210.935,210.96,140600000.0
2008-06-16 01:18:00,210.96,210.96,210.89,210.9,193500000.0
2008-06-16 01:19:00,210.9,210.925,210.9,210.915,58000000.0
2008-06-16 01:20:00,210.915,210.96,210.915,210.925,34700000.0
2008-06-16 01:21:00,210.925,210.925,210.91,210.92,51400000.0
2008-06-16 01:22:00,210.92,210.93,210.92,210.93,77500000.0
2008-06-16 01:23:00,210.93,210.93,210.905,210.92,23000000.0
2008-06-16 01:24:00,210.915,210.925,210.915,210.925,5000000.0
2008-06-16 01:25:00,210.93,210.93,210.9,210.91,4900000.0
2008-06-16 01:26:00,210.91,210.94,210.91,210.935,9000000.0
2008-06-16 01:27:00,210.915,210.915,210.91,210.91,9000000.0
2008-06-16 01:28:00,210.91,210.935,210.91,210.935,12700000.0
2008-06-16 01:29:00,210.94,210.94,210.93,210.93,8000000.0
2008-06-16 01:30:00,210.93,210.93,210.93,210.93,1000000.0
2008-06-16 01:31:00,210.925,210.93,210.925,210.93,9000000.0
2008-06-16 01:32:00,210.93,210.94,210.93,210.94,7000000.0
2008-06-16 01:33:00,210.94,210.965,210.94,210.945,17600000.0
2008-06-16 01:34:00,210.945,210.955,210.94,210.955,10000000.0
2008-06-16 01:35:00,210.94,210.95,210.94,210.95,4000000.0
2008-06-16 01:36:00,210.945,210.945,210.94,210.94,3000000.0
2008-06-16 01:37:00,210.945,210.945,210.935,210.94,5000000.0
2008-06-16 01:38:00,210.935,210.94,210.9,210.905,17900000.0
2008-06-16 01:39:00,210.9,210.935,210.9,210.93,19600000.0
2008-06-16 01:40:00,210.915,210.915,210.915,210.915,2000000.0
2008-06-16 01:41:00,210.915,210.915,210.915,210.915,2000000.0
2008-06-16 01:42:00,210.92,210.925,210.9,210.9,18000000.0
2008-06-16 01:43:00,210.9,210.9,210.89,210.89,50800000.0
2008-06-16 01:44:00,210.89,210.9,210.88,210.895,92100000.0
2008-06-16 01:45:00,210.895,210.925,210.885,210.92,43200000.0
2008-06-16 01:46:00,210.915,210.93,210.9,210.925,39200000.0
2008-06-16 01:47:00,210.925,210.925,210.825,210.845,69400000.0
2008-06-16 01:48:00,210.845,210.865,210.84,210.85,75700000.0
2008-06-16 01:49:00,210.84,210.845,210.82,210.82,13000000.0
2008-06-16 01:50:00,210.825,210.86,210.825,210.845,17000000.0
2008-06-16 01:51:00,210.845,210.85,210.845,210.845,4000000.0
2008-06-16 01:52:00,210.845,210.865,210.835,210.86,44100000.0
2008-06-16 01:53:00,210.86,210.89,210.85,210.86,41100000.0
2008-06-16 01:54:00,210.86,210.9,210.845,210.9,115600000.0
2008-06-16 01:55:00,210.9,210.965,210.9,210.965,158300000.0
2008-06-16 01:56:00,210.965,210.975,210.95,210.95,27000000.0
2008-06-16 01:57:00,210.95,210.965,210.92,210.935,40000000.0
2008-06-16 01:58:00,210.92,210.98,210.92,210.98,14000000.0
2008-06-16 01:59:00,210.98,210.99,210.96,210.965,37100000.0
2008-06-16 02:00:00,210.98,211.02,210.94,211.02,77200000.0
2008-06-16 02:01:00,211.02,211.07,211.005,211.07,76200000.0
2008-06-16 02:02:00,211.065,211.08,210.915,210.915,97700000.0
2008-06-16 02:03:00,210.925,210.94,210.77,210.785,67100000.0
2008-06-16 02:04:00,210.785,210.85,210.77,210.83,48500000.0
2008-06-16 02:05:00,210.835,210.875,210.835,210.875,21400000.0
2008-06-16 02:06:00,210.885,210.885,210.845,210.875,36400000.0
2008-06-16 02:07:00,210.865,210.945,210.865,210.945,51600000.0
2008-06-16 02:08:00,210.945,210.945,210.92,210.935,21900000.0
2008-06-16 02:09:00,210.935,210.955,210.92,210.92,29700000.0
2008-06-16 02:10:00,210.92,210.97,210.91,210.945,90900000.0
2008-06-16 02:11:00,210.955,210.965,210.93,210.94,30400000.0
2008-06-16 02:12:00,210.935,210.98,210.925,210.97,44400000.0
2008-06-16 02:13:00,210.96,211.0,210.96,210.99,61100000.0
2008-06-16 02:14:00,210.99,211.02,210.98,210.995,68600000.0
2008-06-16 02:15:00,211.01,211.01,210.94,210.945,138600000.0
2008-06-16 02:16:00,210.945,210.97,210.905,210.97,75700000.0
2008-06-16 02:17:00,210.96,210.96,210.91,210.94,81200000.0
2008-06-16 02:18:00,210.935,210.945,210.925,210.945,46000000.0
2008-06-16 02:19:00,210.955,210.955,210.93,210.935,33800000.0
2008-06-16 02:20:00,210.93,210.95,210.93,210.94,20300000.0
2008-06-16 02:21:00,210.94,210.955,210.935,210.95,22500000.0
2008-06-16 02:22:00,210.945,210.955,210.945,210.955,28100000.0
2008-06-16 02:23:00,210.95,210.955,210.945,210.945,6000000.0
2008-06-16 02:24:00,210.945,210.945,210.94,210.94,3000000.0
2008-06-16 02:25:00,210.935,210.945,210.92,210.94,18400000.0
2008-06-16 02:26:00,210.945,210.945,210.945,210.945,9800000.0
2008-06-16 02:27:00,210.945,210.985,210.945,210.985,60000000.0
2008-06-16 02:28:00,210.985,210.985,210.945,210.945,39700000.0
2008-06-16 02:29:00,210.95,210.95,210.885,210.91,43100000.0
2008-06-16 02:30:00,210.92,210.92,210.91,210.91,10000000.0
2008-06-16 02:31:00,210.92,210.92,210.92,210.92,11000000.0
2008-06-16 02:32:00,210.86,210.91,210.855,210.875,29600000.0
2008-06-16 02:33:00,210.875,210.89,210.825,210.85,65200000.0
2008-06-16 02:34:00,210.85,210.97,210.85,210.97,120900000.0
2008-06-16 02:35:00,210.98,211.0,210.905,210.915,93300000.0
2008-06-16 02:36:00,210.915,210.945,210.905,210.94,31600000.0
2008-06-16 02:37:00,210.94,210.955,210.91,210.935,82200000.0
2008-06-16 02:38:00,210.935,210.95,210.925,210.94,45600000.0
2008-06-16 02:39:00,210.94,210.965,210.935,210.955,40600000.0
2008-06-16 02:40:00,210.945,210.945,210.89,210.92,218200000.0
2008-06-16 02:41:00,210.92,210.92,210.79,210.81,151900000.0
2008-06-16 02:42:00,210.81,210.88,210.81,210.83,251900000.0
2008-06-16 02:43:00,210.83,210.895,210.83,210.86,140900000.0
2008-06-16 02:44:00,210.86,210.87,210.85,210.87,90600000.0
2008-06-16 02:45:00,210.87,210.92,210.84,210.86,188000000.0
2008-06-16 02:46:00,210.87,210.89,210.85,210.85,39000000.0
2008-06-16 02:47:00,210.85,210.87,210.835,210.85,56700000.0
2008-06-16 02:48:00,210.84,210.86,210.81,210.83,77500000.0
2008-06-16 02:49:00,210.83,210.885,210.83,210.885,178000000.0
2008-06-16 02:50:00,210.875,210.94,210.875,210.925,80400000.0
2008-06-16 02:51:00,210.925,210.935,210.925,210.925,9000000.0
2008-06-16 02:52:00,210.93,210.94,210.88,210.905,206000000.0
2008-06-16 02:53:00,210.9,210.99,210.88,210.935,308700000.0
2008-06-16 02:54:00,210.945,211.015,210.91,210.96,154900000.0
2008-06-16 02:55:00,210.96,210.995,210.935,210.99,173100000.0
2008-06-16 02:56:00,210.98,211.11,210.98,211.105,214700000.0
2008-06-16 02:57:00,211.105,211.17,211.105,211.15,170800000.0
2008-06-16 02:58:00,211.15,211.17,211.1,211.135,145400000.0
2008-06-16 02:59:00,211.135,211.14,211.1,211.135,152300000.0
2008-06-16 03:00:00,211.145,211.17,211.13,211.13,76700000.0
2008-06-16 03:01:00,211.13,211.135,211.1,211.125,84500000.0
2008-06-16 03:02:00,211.12,211.125,211.1,211.105,29300000.0
2008-06-16 03:03:00,211.095,211.115,211.08,211.08,30000000.0
2008-06-16 03:04:00,211.08,211.105,211.08,211.105,37900000.0
2008-06-16 03:05:00,211.1,211.155,211.1,211.14,33100000.0
2008-06-16 03:06:00,211.14,211.16,211.12,211.14,28900000.0
2008-06-16 03:07:00,211.14,211.21,211.14,211.2,75000000.0
2008-06-16 03:08:00,211.185,211.21,211.185,211.21,63000000.0
2008-06-16 03:09:00,211.21,211.23,211.19,211.19,51000000.0
2008-06-16 03:10:00,211.19,211.23,211.19,211.2,117600000.0
2008-06-16 03:11:00,211.2,211.21,211.18,211.21,157500000.0
2008-06-16 03:12:00,211.2,211.235,211.18,211.22,41900000.0
2008-06-16 03:13:00,211.23,211.27,211.23,211.26,67400000.0
2008-06-16 03:14:00,211.27,211.27,211.255,211.265,128600000.0
2008-06-16 03:15:00,211.265,211.28,211.24,211.26,73000000.0
2008-06-16 03:16:00,211.26,211.28,211.26,211.26,14400000.0
2008-06-16 03:17:00,211.255,211.28,211.245,211.27,39000000.0
2008-06-16 03:18:00,211.27,211.33,211.245,211.33,113000000.0
2008-06-16 03:19:00,211.33,211.33,211.285,211.285,18900000.0
2008-06-16 03:20:00,211.285,211.285,211.245,211.275,117000000.0
2008-06-16 03:21:00,211.27,211.28,211.265,211.28,89900000.0
2008-06-16 03:22:00,211.28,211.29,211.265,211.265,99400000.0
2008-06-16 03:23:00,211.265,211.28,211.24,211.26,118400000.0
2008-06-16 03:24:00,211.265,211.29,211.26,211.285,87800000.0
2008-06-16 03:25:00,211.28,211.29,211.275,211.29,93700000.0
2008-06-16 03:26:00,211.29,211.305,211.29,211.29,128600000.0
2008-06-16 03:27:00,211.285,211.29,211.26,211.265,32200000.0
2008-06-16 03:28:00,211.265,211.28,211.255,211.27,45000000.0
2008-06-16 03:29:00,211.27,211.28,211.255,211.27,77100000.0
2008-06-16 03:30:00,211.265,211.27,211.26,211.27,38700000.0
2008-06-16 03:31:00,211.27,211.27,211.25,211.25,72200000.0
2008-06-16 03:32:00,211.25,211.26,211.25,211.255,75000000.0
2008-06-16 03:33:00,211.255,211.265,211.255,211.26,21600000.0
2008-06-16 03:34:00,211.26,211.27,211.25,211.25,32100000.0
2008-06-16 03:35:00,211.26,211.26,211.245,211.25,38900000.0
2008-06-16 03:36:00,211.25,211.25,211.24,211.24,30000000.0
2008-06-16 03:37:00,211.24,211.24,211.175,211.195,109600000.0
2008-06-16 03:38:00,211.19,211.21,211.185,211.19,40000000.0
2008-06-16 03:39:00,211.185,211.185,211.165,211.18,86200000.0
2008-06-16 03:40:00,211.18,211.19,211.17,211.19,128200000.0
2008-06-16 03:41:00,211.19,211.24,211.17,211.19,68100000.0
2008-06-16 03:42:00,211.18,211.2,211.17,211.19,61300000.0
2008-06-16 03:43:00,211.19,211.19,211.17,211.19,52300000.0
2008-06-16 03:44:00,211.2,211.25,211.19,211.25,67000000.0
2008-06-16 03:45:00,211.25,211.26,211.2,211.26,80400000.0
2008-06-16 03:46:00,211.26,211.26,211.23,211.245,108800000.0
2008-06-16 03:47:00,211.245,211.275,211.225,211.24,126200000.0
2008-06-16 03:48:00,211.23,211.24,211.225,211.24,19000000.0
2008-06-16 03:49:00,211.24,211.24,211.24,211.24,6000000.0
2008-06-16 03:50:00,211.235,211.275,211.235,211.255,139600000.0
2008-06-16 03:51:00,211.26,211.29,211.245,211.245,35300000.0
2008-06-16 03:52:00,211.25,211.275,211.245,211.275,55500000.0
2008-06-16 03:53:00,211.275,211.31,211.275,211.295,69900000.0
2008-06-16 03:54:00,211.295,211.31,211.27,211.27,65000000.0
2008-06-16 03:55:00,211.27,211.29,211.22,211.22,130000000.0
2008-06-16 03:56:00,211.22,211.27,211.14,211.22,215100000.0
2008-06-16 03:57:00,211.22,211.27,211.22,211.26,28600000.0
2008-06-16 03:58:00,211.26,211.265,211.25,211.265,36000000.0
2008-06-16 03:59:00,211.265,211.29,211.24,211.25,99300000.0
2008-06-16 04:00:00,211.25,211.26,211.25,211.25,30600000.0
2008-06-16 04:01:00,211.25,211.27,211.245,211.27,52400000.0
2008-06-16 04:02:00,211.25,211.25,211.235,211.235,37000000.0
2008-06-16 04:03:00,211.23,211.23,211.205,211.23,82600000.0
2008-06-16 04:04:00,211.23,211.26,211.19,211.22,121800000.0
2008-06-16 04:05:00,211.22,211.23,211.21,211.22,101700000.0
2008-06-16 04:06:00,211.22,211.23,211.19,211.2,105500000.0
2008-06-16 04:07:00,211.195,211.245,211.19,211.235,61000000.0
2008-06-16 04:08:00,211.235,211.245,211.225,211.225,31000000.0
2008-06-16 04:09:00,211.22,211.22,211.22,211.22,61000000.0
2008-06-16 04:10:00,211.22,211.22,211.22,211.22,5600000.0
2008-06-16 04:11:00,211.215,211.25,211.215,211.22,31600000.0
2008-06-16 04:12:00,211.23,211.27,211.215,211.22,81200000.0
2008-06-16 04:13:00,211.22,211.23,211.205,211.21,51500000.0
2008-06-16 04:14:00,211.21,211.22,211.21,211.22,6000000.0
2008-06-16 04:15:00,211.2,211.22,211.185,211.19,54800000.0
2008-06-16 04:16:00,211.185,211.22,211.155,211.16,80400000.0
2008-06-16 04:17:00,211.16,211.195,211.155,211.155,130400000.0
2008-06-16 04:18:00,211.155,211.25,211.155,211.23,123800000.0
2008-06-16 04:19:00,211.23,211.23,211.19,211.22,21100000.0
2008-06-16 04:20:00,211.21,211.25,211.21,211.25,15800000.0
2008-06-16 04:21:00,211.245,211.27,211.225,211.26,68500000.0
2008-06-16 04:22:00,211.26,211.26,211.21,211.23,48900000.0
2008-06-16 04:23:00,211.22,211.25,211.19,211.23,73200000.0
2008-06-16 04:24:00,211.225,211.235,211.2,211.2,98500000.0
2008-06-16 04:25:00,211.2,211.22,211.195,211.215,58500000.0
2008-06-16 04:26:00,211.22,211.24,211.2,211.21,97500000.0
2008-06-16 04:27:00,211.23,211.24,211.21,211.24,53400000.0
2008-06-16 04:28:00,211.24,211.24,211.23,211.24,44000000.0
2008-06-16 04:29:00,211.24,211.315,211.24,211.315,84900000.0
2008-06-16 04:30:00,211.315,211.315,211.28,211.29,188900000.0
2008-06-16 04:31:00,211.29,211.35,211.26,211.26,196700000.0
2008-06-16 04:32:00,211.26,211.27,211.2,211.21,179200000.0
2008-06-16 04:33:00,211.215,211.26,211.17,211.19,112500000.0
2008-06-16 04:34:00,211.19,211.24,211.19,211.205,219900000.0
2008-06-16 04:35:00,211.21,211.235,211.195,211.21,127800000.0
2008-06-16 04:36:00,211.21,211.26,211.21,211.235,90300000.0
2008-06-16 04:37:00,211.245,211.31,211.23,211.28,97200000.0
2008-06-16 04:38:00,211.28,211.36,211.28,211.34,128400000.0
2008-06-16 04:39:00,211.335,211.35,211.315,211.35,72100000.0
2008-06-16 04:40:00,211.35,211.41,211.35,211.365,102400000.0
2008-06-16 04:41:00,211.365,211.37,211.34,211.34,216300000.0
2008-06-16 04:42:00,211.34,211.37,211.33,211.33,122000000.0
2008-06-16 04:43:00,211.33,211.35,211.33,211.35,27600000.0
2008-06-16 04:44:00,211.33,211.35,211.33,211.33,56400000.0
2008-06-16 04:45:00,211.33,211.34,211.3,211.34,26400000.0
2008-06-16 04:46:00,211.33,211.34,211.32,211.32,79800000.0
2008-06-16 04:47:00,211.32,211.32,211.31,211.31,49200000.0
2008-06-16 04:48:00,211.31,211.32,211.29,211.3,130100000.0
2008-06-16 04:49:00,211.31,211.32,211.29,211.295,166100000.0
2008-06-16 04:50:00,211.295,211.315,211.29,211.29,151800000.0
2008-06-16 04:51:00,211.29,211.31,211.285,211.29,95700000.0
2008-06-16 04:52:00,211.285,211.29,211.285,211.29,20600000.0
2008-06-16 04:53:00,211.29,211.32,211.29,211.31,68800000.0
2008-06-16 04:54:00,211.305,211.32,211.3,211.315,65200000.0
2008-06-16 04:55:00,211.315,211.315,211.29,211.29,60600000.0
2008-06-16 04:56:00,211.3,211.32,211.28,211.28,193700000.0
2008-06-16 04:57:00,211.28,211.31,211.28,211.295,48300000.0
2008-06-16 04:58:00,211.295,211.295,211.285,211.285,13600000.0
2008-06-16 04:59:00,211.29,211.315,211.29,211.3,76000000.0
2008-06-16 05:00:00,211.3,211.31,211.295,211.295,46400000.0
2008-06-16 05:01:00,211.3,211.31,211.3,211.3,48300000.0
2008-06-16 05:02:00,211.3,211.315,211.3,211.315,23300000.0
2008-06-16 05:03:00,211.31,211.32,211.31,211.315,15400000.0
2008-06-16 05:04:00,211.31,211.31,211.29,211.3,71900000.0
2008-06-16 05:05:00,211.3,211.3,211.3,211.3,23700000.0
2008-06-16 05:06:00,211.3,211.33,211.3,211.32,65700000.0
2008-06-16 05:07:00,211.325,211.35,211.31,211.31,82300000.0
2008-06-16 05:08:00,211.31,211.33,211.305,211.32,21500000.0
2008-06-16 05:09:00,211.32,211.355,211.315,211.33,117200000.0
2008-06-16 05:10:00,211.335,211.335,211.325,211.325,4000000.0
2008-06-16 05:11:00,211.33,211.37,211.33,211.345,47700000.0
2008-06-16 05:12:00,211.35,211.37,211.33,211.345,29000000.0
2008-06-16 05:13:00,211.345,211.36,211.345,211.35,24300000.0
2008-06-16 05:14:00,211.35,211.35,211.3,211.33,160300000.0
2008-06-16 05:15:00,211.33,211.35,211.33,211.33,38900000.0
2008-06-16 05:16:00,211.33,211.33,211.27,211.285,135000000.0
2008-06-16 05:17:00,211.285,211.3,211.285,211.3,76300000.0
2008-06-16 05:18:00,211.3,211.355,211.3,211.325,203000000.0
2008-06-16 05:19:00,211.33,211.35,211.325,211.33,229300000.0
2008-06-16 05:20:00,211.33,211.34,211.32,211.33,166200000.0
2008-06-16 05:21:00,211.33,211.34,211.325,211.34,165700000.0
2008-06-16 05:22:00,211.34,211.35,211.28,211.28,168500000.0
2008-06-16 05:23:00,211.29,211.31,211.28,211.305,99200000.0
2008-06-16 05:24:00,211.3,211.31,211.29,211.31,26400000.0
2008-06-16 05:25:00,211.305,211.32,211.3,211.305,31000000.0
2008-06-16 05:26:00,211.31,211.335,211.31,211.335,30500000.0
2008-06-16 05:27:00,211.335,211.335,211.32,211.335,62500000.0
2008-06-16 05:28:00,211.34,211.345,211.33,211.345,35300000.0
2008-06-16 05:29:00,211.345,211.365,211.32,211.335,58700000.0
2008-06-16 05:30:00,211.335,211.34,211.275,211.29,45600000.0
2008-06-16 05:31:00,211.285,211.325,211.285,211.325,23900000.0
2008-06-16 05:32:00,211.315,211.325,211.29,211.31,41700000.0
2008-06-16 05:33:00,211.31,211.32,211.29,211.29,75200000.0
2008-06-16 05:34:00,211.295,211.31,211.295,211.3,37600000.0
2008-06-16 05:35:00,211.3,211.335,211.275,211.315,79600000.0
2008-06-16 05:36:00,211.315,211.34,211.295,211.32,49800000.0
2008-06-16 05:37:00,211.32,211.345,211.315,211.33,47700000.0
2008-06-16 05:38:00,211.325,211.36,211.315,211.335,79200000.0
2008-06-16 05:39:00,211.335,211.365,211.325,211.33,50400000.0
2008-06-16 05:40:00,211.33,211.37,211.325,211.34,156500000.0
2008-06-16 05:41:00,211.34,211.35,211.305,211.34,61600000.0
2008-06-16 05:42:00,211.335,211.335,211.33,211.335,10000000.0
2008-06-16 05:43:00,211.335,211.335,211.33,211.33,22000000.0
2008-06-16 05:44:00,211.335,211.335,211.32,211.32,21800000.0
2008-06-16 05:45:00,211.32,211.32,211.305,211.305,39100000.0
2008-06-16 05:46:00,211.305,211.305,211.3,211.3,33700000.0
2008-06-16 05:47:00,211.31,211.31,211.3,211.3,15600000.0
2008-06-16 05:48:00,211.3,211.325,211.3,211.325,30000000.0
2008-06-16 05:49:00,211.32,211.325,211.31,211.315,56000000.0
2008-06-16 05:50:00,211.31,211.315,211.31,211.315,5700000.0
2008-06-16 05:51:00,211.315,211.345,211.315,211.33,29700000.0
2008-06-16 05:52:00,211.34,211.34,211.34,211.34,3100000.0
2008-06-16 05:53:00,211.34,211.345,211.32,211.32,31000000.0
2008-06-16 05:54:00,211.33,211.34,211.25,211.26,91200000.0
2008-06-16 05:55:00,211.26,211.305,211.24,211.295,45200000.0
2008-06-16 05:56:00,211.305,211.33,211.29,211.315,47400000.0
2008-06-16 05:57:00,211.32,211.335,211.305,211.325,25000000.0
2008-06-16 05:58:00,211.33,211.33,211.28,211.3,27200000.0
2008-06-16 05:59:00,211.3,211.32,211.3,211.32,27000000.0
2008-06-16 06:00:00,211.31,211.35,211.305,211.325,46300000.0
2008-06-16 06:01:00,211.31,211.32,211.3,211.3,48600000.0
2008-06-16 06:02:00,211.28,211.31,211.28,211.31,27000000.0
2008-06-16 06:03:00,211.31,211.325,211.29,211.315,41400000.0
2008-06-16 06:04:00,211.315,211.32,211.3,211.32,55300000.0
2008-06-16 06:05:00,211.32,211.33,211.3,211.3,42800000.0
2008-06-16 06:06:00,211.3,211.32,211.29,211.32,21000000.0
2008-06-16 06:07:00,211.32,211.33,211.3,211.33,19500000.0
2008-06-16 06:08:00,211.32,211.33,211.32,211.33,4000000.0
2008-06-16 06:09:00,211.31,211.33,211.31,211.33,10800000.0
2008-06-16 06:10:00,211.315,211.315,211.295,211.295,8300000.0
2008-06-16 06:11:00,211.29,211.29,211.29,211.29,1300000.0
2008-06-16 06:12:00,211.29,211.295,211.26,211.27,35500000.0
2008-06-16 06:13:00,211.27,211.27,211.24,211.245,38200000.0
2008-06-16 06:14:00,211.245,211.245,211.24,211.24,5600000.0
2008-06-16 06:15:00,211.235,211.245,211.235,211.24,8000000.0
2008-06-16 06:16:00,211.24,211.245,211.24,211.24,28700000.0
2008-06-16 06:17:00,211.25,211.255,211.24,211.24,43400000.0
2008-06-16 06:18:00,211.24,211.295,211.24,211.285,51000000.0
2008-06-16 06:19:00,211.275,211.295,211.27,211.275,13000000.0
2008-06-16 06:20:00,211.28,211.285,211.26,211.275,8400000.0
2008-06-16 06:21:00,211.259,211.281,211.249,211.26,87400000.0
2008-06-16 06:22:00,211.26,211.275,211.26,211.265,27000000.0
2008-06-16 06:23:00,211.26,211.27,211.26,211.27,22100000.0
2008-06-16 06:24:00,211.28,211.29,211.28,211.285,35400000.0
2008-06-16 06:25:00,211.285,211.285,211.28,211.285,8100000.0
2008-06-16 06:26:00,211.285,211.305,211.285,211.3,17000000.0
2008-06-16 06:27:00,211.31,211.31,211.26,211.26,83000000.0
2008-06-16 06:28:00,211.26,211.31,211.26,211.285,49000000.0
2008-06-16 06:29:00,211.295,211.295,211.28,211.28,51500000.0
2008-06-16 06:30:00,211.285,211.305,211.28,211.29,44400000.0
2008-06-16 06:31:00,211.3,211.34,211.3,211.335,38000000.0
2008-06-16 06:32:00,211.335,211.35,211.315,211.32,33000000.0
2008-06-16 06:33:00,211.32,211.355,211.32,211.34,25200000.0
2008-06-16 06:34:00,211.32,211.32,211.32,211.32,2600000.0
2008-06-16 06:35:00,211.32,211.38,211.32,211.32,265800000.0
2008-06-16 06:36:00,211.32,211.34,211.32,211.32,37100000.0
2008-06-16 06:37:00,211.33,211.34,211.28,211.285,121800000.0
2008-06-16 06:38:00,211.28,211.28,211.25,211.25,93000000.0
2008-06-16 06:39:00,211.25,211.25,211.185,211.205,172900000.0
2008-06-16 06:40:00,211.2,211.215,211.16,211.215,126500000.0
2008-06-16 06:41:00,211.21,211.225,211.15,211.15,132800000.0
2008-06-16 06:42:00,211.15,211.2,211.135,211.185,73000000.0
2008-06-16 06:43:00,211.19,211.195,211.15,211.16,170500000.0
2008-06-16 06:44:00,211.16,211.185,211.155,211.155,109200000.0
2008-06-16 06:45:00,211.15,211.155,211.13,211.13,44200000.0
2008-06-16 06:46:00,211.14,211.15,211.13,211.13,151100000.0
2008-06-16 06:47:00,211.135,211.14,211.105,211.115,88100000.0
2008-06-16 06:48:00,211.115,211.13,211.105,211.12,90200000.0
2008-06-16 06:49:00,211.12,211.12,211.09,211.1,90400000.0
2008-06-16 06:50:00,211.1,211.11,211.065,211.095,264100000.0
2008-06-16 06:51:00,211.095,211.115,211.055,211.105,166600000.0
2008-06-16 06:52:00,211.115,211.15,211.085,211.11,197600000.0
2008-06-16 06:53:00,211.105,211.165,211.105,211.11,47700000.0
2008-06-16 06:54:00,211.105,211.12,211.105,211.105,42600000.0
2008-06-16 06:55:00,211.105,211.125,211.095,211.125,101700000.0
2008-06-16 06:56:00,211.125,211.125,211.11,211.125,39100000.0
2008-06-16 06:57:00,211.125,211.175,211.125,211.135,65600000.0
2008-06-16 06:58:00,211.135,211.145,211.135,211.135,100800000.0
2008-06-16 06:59:00,211.135,211.17,211.095,211.115,142100000.0
2008-06-16 07:00:00,211.115,211.115,211.065,211.1,78200000.0
2008-06-16 07:01:00,211.09,211.1,211.08,211.09,20900000.0
2008-06-16 07:02:00,211.09,211.1,211.085,211.095,33100000.0
2008-06-16 07:03:00,211.095,211.15,211.095,211.15,65400000.0
2008-06-16 07:04:00,211.15,211.18,211.14,211.16,82400000.0
2008-06-16 07:05:00,211.16,211.16,211.14,211.15,33900000.0
2008-06-16 07:06:00,211.135,211.15,211.12,211.145,16500000.0
2008-06-16 07:07:00,211.14,211.155,211.14,211.155,11100000.0
2008-06-16 07:08:00,211.155,211.165,211.15,211.15,23700000.0
2008-06-16 07:09:00,211.15,211.15,211.125,211.125,19300000.0
2008-06-16 07:10:00,211.125,211.125,211.12,211.12,26300000.0
2008-06-16 07:11:00,211.12,211.12,211.09,211.09,36300000.0
2008-06-16 07:12:00,211.08,211.145,211.07,211.125,130300000.0
2008-06-16 07:13:00,211.135,211.135,211.135,211.135,7000000.0
2008-06-16 07:14:00,211.145,211.145,211.125,211.145,48900000.0
2008-06-16 07:15:00,211.145,211.185,211.145,211.175,60000000.0
2008-06-16 07:16:00,211.175,211.175,211.165,211.165,7000000.0
2008-06-16 07:17:00,211.16,211.165,211.155,211.155,18200000.0
2008-06-16 07:18:00,211.14,211.14,211.13,211.13,6200000.0
2008-06-16 07:19:00,211.14,211.17,211.14,211.14,39400000.0
2008-06-16 07:20:00,211.14,211.16,211.14,211.145,40100000.0
2008-06-16 07:21:00,211.15,211.17,211.15,211.155,45400000.0
2008-06-16 07:22:00,211.15,211.165,211.15,211.155,29600000.0
2008-06-16 07:23:00,211.155,211.16,211.145,211.155,29800000.0
2008-06-16 07:24:00,211.155,211.19,211.155,211.18,53000000.0
2008-06-16 07:25:00,211.17,211.28,211.17,211.27,135800000.0
2008-06-16 07:26:00,211.27,211.27,211.245,211.245,81900000.0
2008-06-16 07:27:00,211.245,211.245,211.205,211.205,74400000.0
2008-06-16 07:28:00,211.205,211.21,211.18,211.195,96000000.0
2008-06-16 07:29:00,211.195,211.215,211.185,211.215,45900000.0
2008-06-16 07:30:00,211.215,211.255,211.205,211.21,85600000.0
2008-06-16 07:31:00,211.21,211.21,211.175,211.175,27300000.0
2008-06-16 07:32:00,211.185,211.19,211.17,211.185,63000000.0
2008-06-16 07:33:00,211.185,211.205,211.185,211.2,110800000.0
2008-06-16 07:34:00,211.2,211.23,211.19,211.23,115600000.0
2008-06-16 07:35:00,211.23,211.25,211.23,211.24,79500000.0
2008-06-16 07:36:00,211.24,211.295,211.24,211.295,69300000.0
2008-06-16 07:37:00,211.275,211.295,211.245,211.255,36200000.0
2008-06-16 07:38:00,211.255,211.255,211.225,211.235,39900000.0
2008-06-16 07:39:00,211.235,211.235,211.195,211.22,21500000.0
2008-06-16 07:40:00,211.225,211.285,211.215,211.28,75300000.0
2008-06-16 07:41:00,211.28,211.355,211.27,211.335,269000000.0
2008-06-16 07:42:00,211.335,211.345,211.305,211.31,66800000.0
2008-06-16 07:43:00,211.305,211.345,211.295,211.315,125100000.0
2008-06-16 07:44:00,211.315,211.36,211.315,211.32,105400000.0
2008-06-16 07:45:00,211.32,211.345,211.315,211.34,91200000.0
2008-06-16 07:46:00,211.34,211.37,211.32,211.35,119600000.0
2008-06-16 07:47:00,211.35,211.355,211.33,211.33,107300000.0
2008-06-16 07:48:00,211.33,211.345,211.315,211.33,83900000.0
2008-06-16 07:49:00,211.345,211.41,211.345,211.35,146500000.0
2008-06-16 07:50:00,211.365,211.375,211.325,211.375,80500000.0
2008-06-16 07:51:00,211.39,211.395,211.35,211.375,77200000.0
2008-06-16 07:52:00,211.375,211.375,211.345,211.345,119700000.0
2008-06-16 07:53:00,211.35,211.37,211.34,211.35,42700000.0
2008-06-16 07:54:00,211.35,211.36,211.32,211.36,176100000.0
2008-06-16 07:55:00,211.38,211.395,211.335,211.34,168300000.0
2008-06-16 07:56:00,211.335,211.38,211.335,211.36,137200000.0
2008-06-16 07:57:00,211.36,211.37,211.33,211.36,156500000.0
2008-06-16 07:58:00,211.36,211.36,211.335,211.36,120500000.0
2008-06-16 07:59:00,211.36,211.465,211.35,211.46,119300000.0
2008-06-16 08:00:00,211.46,211.48,211.42,211.425,117200000.0
2008-06-16 08:01:00,211.425,211.425,211.36,211.385,186800000.0
2008-06-16 08:02:00,211.385,211.495,211.385,211.48,204600000.0
2008-06-16 08:03:00,211.48,211.495,211.435,211.435,144200000.0
2008-06-16 08:04:00,211.435,211.48,211.425,211.44,95800000.0
2008-06-16 08:05:00,211.435,211.44,211.405,211.435,21600000.0
2008-06-16 08:06:00,211.44,211.455,211.375,211.4,65600000.0
2008-06-16 08:07:00,211.38,211.43,211.38,211.42,61400000.0
2008-06-16 08:08:00,211.43,211.44,211.395,211.4,36300000.0
2008-06-16 08:09:00,211.395,211.435,211.385,211.425,106400000.0
2008-06-16 08:10:00,211.43,211.455,211.41,211.43,152100000.0
2008-06-16 08:11:00,211.43,211.5,211.42,211.5,164100000.0
2008-06-16 08:12:00,211.49,211.57,211.48,211.555,176700000.0
2008-06-16 08:13:00,211.555,211.57,211.5,211.53,208700000.0
2008-06-16 08:14:00,211.525,211.555,211.48,211.48,238400000.0
2008-06-16 08:15:00,211.49,211.565,211.49,211.55,167300000.0
2008-06-16 08:16:00,211.55,211.575,211.55,211.555,141400000.0
2008-06-16 08:17:00,211.56,211.63,211.54,211.63,155800000.0
2008-06-16 08:18:00,211.63,211.67,211.57,211.67,174000000.0
2008-06-16 08:19:00,211.67,211.72,211.66,211.695,370400000.0
2008-06-16 08:20:00,211.68,211.73,211.675,211.72,335400000.0
2008-06-16 08:21:00,211.72,211.72,211.67,211.69,222800000.0
2008-06-16 08:22:00,211.69,211.695,211.68,211.69,413100000.0
2008-06-16 08:23:00,211.69,211.69,211.635,211.645,344200000.0
2008-06-16 08:24:00,211.645,211.71,211.63,211.69,192900000.0
2008-06-16 08:25:00,211.69,211.725,211.64,211.645,300400000.0
2008-06-16 08:26:00,211.645,211.66,211.565,211.57,297100000.0
2008-06-16 08:27:00,211.57,211.61,211.56,211.6,260600000.0
2008-06-16 08:28:00,211.61,211.635,211.55,211.605,299600000.0
2008-06-16 08:29:00,211.615,211.67,211.57,211.575,339000000.0
2008-06-16 08:30:00,211.575,211.62,211.575,211.62,183200000.0
2008-06-16 08:31:00,211.615,211.62,211.57,211.57,130100000.0
2008-06-16 08:32:00,211.575,211.615,211.57,211.6,182900000.0
2008-06-16 08:33:00,211.595,211.64,211.565,211.605,193400000.0
2008-06-16 08:34:00,211.605,211.65,211.59,211.615,324600000.0
2008-06-16 08:35:00,211.615,211.625,211.52,211.595,359800000.0
2008-06-16 08:36:00,211.595,211.645,211.595,211.64,188900000.0
2008-06-16 08:37:00,211.64,211.66,211.6,211.61,131000000.0
2008-06-16 08:38:00,211.61,211.65,211.6,211.63,182400000.0
2008-06-16 08:39:00,211.615,211.63,211.57,211.58,288000000.0
2008-06-16 08:40:00,211.58,211.59,211.55,211.57,290800000.0
2008-06-16 08:41:00,211.57,211.625,211.57,211.625,242700000.0
2008-06-16 08:42:00,211.62,211.67,211.605,211.64,279600000.0
2008-06-16 08:43:00,211.64,211.67,211.575,211.595,586700000.0
2008-06-16 08:44:00,211.585,211.62,211.565,211.58,411100000.0
2008-06-16 08:45:00,211.585,211.69,211.58,211.685,448900000.0
2008-06-16 08:46:00,211.665,211.67,211.61,211.63,345000000.0
2008-06-16 08:47:00,211.64,211.7,211.63,211.69,305000000.0
2008-06-16 08:48:00,211.69,211.755,211.68,211.755,292700000.0
2008-06-16 08:49:00,211.755,211.77,211.725,211.77,367200000.0
2008-06-16 08:50:00,211.77,211.9,211.77,211.87,300200000.0
2008-06-16 08:51:00,211.87,211.94,211.845,211.94,244400000.0
2008-06-16 08:52:00,211.94,211.96,211.875,211.955,226900000.0
2008-06-16 08:53:00,211.96,212.0,211.945,211.955,258400000.0
2008-06-16 08:54:00,211.955,212.0,211.925,211.95,230700000.0
2008-06-16 08:55:00,211.95,211.98,211.93,211.94,310400000.0
2008-06-16 08:56:00,211.94,211.94,211.85,211.89,286000000.0
2008-06-16 08:57:00,211.895,211.895,211.835,211.88,199600000.0
2008-06-16 08:58:00,211.87,211.885,211.79,211.8,216200000.0
2008-06-16 08:59:00,211.82,211.89,211.795,211.875,338600000.0
2008-06-16 09:00:00,211.875,211.875,211.775,211.835,454600000.0
2008-06-16 09:01:00,211.84,211.84,211.78,211.81,319600000.0
2008-06-16 09:02:00,211.81,211.82,211.76,211.76,192900000.0
2008-06-16 09:03:00,211.76,211.78,211.735,211.75,241700000.0
2008-06-16 09:04:00,211.74,211.775,211.72,211.74,402400001.0
2008-06-16 09:05:00,211.74,211.74,211.665,211.725,368500000.0
2008-06-16 09:06:00,211.73,211.735,211.67,211.69,329100000.0
2008-06-16 09:07:00,211.69,211.695,211.575,211.59,342200000.0
2008-06-16 09:08:00,211.59,211.675,211.59,211.66,213400000.0
2008-06-16 09:09:00,211.67,211.7,211.67,211.68,215900000.0
2008-06-16 09:10:00,211.68,211.705,211.635,211.685,300200000.0
2008-06-16 09:11:00,211.69,211.705,211.655,211.705,137700000.0
2008-06-16 09:12:00,211.705,211.74,211.7,211.72,267300000.0
2008-06-16 09:13:00,211.72,211.76,211.72,211.73,318800000.0
2008-06-16 09:14:00,211.73,211.76,211.72,211.735,300800000.0
2008-06-16 09:15:00,211.74,211.79,211.735,211.78,251900000.0
2008-06-16 09:16:00,211.77,211.82,211.77,211.815,264400000.0
2008-06-16 09:17:00,211.815,211.84,211.8,211.8,122000000.0
2008-06-16 09:18:00,211.81,211.85,211.795,211.8,317300000.0
2008-06-16 09:19:00,211.805,211.815,211.785,211.795,81900000.0
2008-06-16 09:20:00,211.8,211.91,211.795,211.89,270300000.0
2008-06-16 09:21:00,211.895,211.98,211.88,211.95,174000000.0
2008-06-16 09:22:00,211.94,211.98,211.94,211.94,316400000.0
2008-06-16 09:23:00,211.94,211.96,211.92,211.945,174500000.0
2008-06-16 09:24:00,211.95,211.95,211.925,211.93,249300000.0
2008-06-16 09:25:00,211.93,211.98,211.925,211.95,149300000.0
2008-06-16 09:26:00,211.95,211.96,211.87,211.91,328100000.0
2008-06-16 09:27:00,211.91,211.97,211.885,211.925,325200000.0
2008-06-16 09:28:00,211.93,211.96,211.925,211.95,189900000.0
2008-06-16 09:29:00,211.95,211.97,211.91,211.935,265300000.0
2008-06-16 09:30:00,211.935,211.96,211.86,211.87,156900000.0
2008-06-16 09:31:00,211.87,211.87,211.835,211.85,131100000.0
2008-06-16 09:32:00,211.85,211.85,211.795,211.83,219200000.0
2008-06-16 09:33:00,211.83,211.86,211.825,211.84,103900000.0
2008-06-16 09:34:00,211.83,211.84,211.8,211.84,258000000.0
2008-06-16 09:35:00,211.84,211.84,211.79,211.805,167200000.0
2008-06-16 09:36:00,211.805,211.82,211.78,211.79,175600000.0
2008-06-16 09:37:00,211.79,211.805,211.75,211.75,161100000.0
2008-06-16 09:38:00,211.74,211.75,211.65,211.65,349000000.0
2008-06-16 09:39:00,211.65,211.67,211.635,211.65,247100000.0
2008-06-16 09:40:00,211.64,211.69,211.64,211.69,213700000.0
2008-06-16 09:41:00,211.69,211.71,211.63,211.69,304900000.0
2008-06-16 09:42:00,211.685,211.69,211.62,211.62,261500000.0
2008-06-16 09:43:00,211.62,211.645,211.62,211.645,90700000.0
2008-06-16 09:44:00,211.645,211.65,211.535,211.58,278700000.0
2008-06-16 09:45:00,211.6,211.61,211.57,211.6,289600000.0
2008-06-16 09:46:00,211.59,211.62,211.57,211.575,298400000.0
2008-06-16 09:47:00,211.57,211.6,211.54,211.55,243200000.0
2008-06-16 09:48:00,211.545,211.61,211.53,211.61,303900000.0
2008-06-16 09:49:00,211.61,211.63,211.58,211.61,129900000.0
2008-06-16 09:50:00,211.59,211.67,211.59,211.635,161900000.0
2008-06-16 09:51:00,211.635,211.65,211.61,211.63,243600000.0
2008-06-16 09:52:00,211.63,211.675,211.63,211.635,163000000.0
2008-06-16 09:53:00,211.635,211.66,211.62,211.64,262100000.0
2008-06-16 09:54:00,211.64,211.72,211.63,211.69,283100000.0
2008-06-16 09:55:00,211.695,211.75,211.68,211.685,275800000.0
2008-06-16 09:56:00,211.695,211.72,211.68,211.715,201900000.0
2008-06-16 09:57:00,211.715,211.82,211.7,211.82,217700000.0
2008-06-16 09:58:00,211.82,211.825,211.685,211.725,328300000.0
2008-06-16 09:59:00,211.725,211.73,211.69,211.72,260000000.0
2008-06-16 10:00:00,211.71,211.76,211.7,211.75,109400000.0
2008-06-16 10:01:00,211.77,211.79,211.735,211.78,206700000.0
2008-06-16 10:02:00,211.79,211.79,211.75,211.765,226800000.0
2008-06-16 10:03:00,211.765,211.79,211.745,211.775,129200000.0
2008-06-16 10:04:00,211.775,211.78,211.75,211.78,148900000.0
2008-06-16 10:05:00,211.78,211.845,211.76,211.84,310400000.0
2008-06-16 10:06:00,211.84,211.85,211.78,211.8,278900000.0
2008-06-16 10:07:00,211.8,211.82,211.74,211.77,246500000.0
2008-06-16 10:08:00,211.77,211.78,211.725,211.73,237300000.0
2008-06-16 10:09:00,211.73,211.74,211.68,211.69,203300000.0
2008-06-16 10:10:00,211.69,211.71,211.665,211.705,286700000.0
2008-06-16 10:11:00,211.705,211.75,211.685,211.73,156400000.0
2008-06-16 10:12:00,211.725,211.76,211.71,211.725,156100000.0
2008-06-16 10:13:00,211.73,211.75,211.72,211.74,153100000.0
2008-06-16 10:14:00,211.74,211.75,211.7,211.715,160000000.0
2008-06-16 10:15:00,211.72,211.74,211.685,211.71,174100000.0
2008-06-16 10:16:00,211.71,211.75,211.67,211.69,233700000.0
2008-06-16 10:17:00,211.69,211.7,211.635,211.655,276400001.0
2008-06-16 10:18:00,211.655,211.69,211.655,211.66,214900000.0
2008-06-16 10:19:00,211.66,211.69,211.625,211.64,313800000.0
2008-06-16 10:20:00,211.64,211.74,211.63,211.725,355100000.0
2008-06-16 10:21:00,211.725,211.75,211.54,211.59,237400000.0
2008-06-16 10:22:00,211.59,211.68,211.59,211.67,279700000.0
2008-06-16 10:23:00,211.67,211.7,211.6,211.645,397300000.0
2008-06-16 10:24:00,211.645,211.645,211.61,211.635,294400000.0
2008-06-16 10:25:00,211.635,211.645,211.49,211.585,352500000.0
2008-06-16 10:26:00,211.585,211.605,211.56,211.58,307200000.0
2008-06-16 10:27:00,211.58,211.64,211.56,211.625,328200000.0
2008-06-16 10:28:00,211.625,211.655,211.585,211.63,268700000.0
2008-06-16 10:29:00,211.63,211.66,211.625,211.65,203900000.0
2008-06-16 10:30:00,211.655,211.655,211.59,211.59,337600000.0
2008-06-16 10:31:00,211.58,211.68,211.57,211.65,325200000.0
2008-06-16 10:32:00,211.65,211.76,211.645,211.745,392400000.0
2008-06-16 10:33:00,211.745,211.835,211.73,211.76,477100000.0
2008-06-16 10:34:00,211.77,211.795,211.75,211.765,376600000.0
2008-06-16 10:35:00,211.77,211.79,211.71,211.73,207700000.0
2008-06-16 10:36:00,211.73,211.74,211.72,211.72,276500000.0
2008-06-16 10:37:00,211.72,211.73,211.62,211.65,339400000.0
2008-06-16 10:38:00,211.65,211.725,211.63,211.71,276300000.0
2008-06-16 10:39:00,211.715,211.73,211.655,211.73,372100000.0
2008-06-16 10:40:00,211.74,211.76,211.705,211.735,179400000.0
2008-06-16 10:41:00,211.745,211.755,211.69,211.71,324600000.0
2008-06-16 10:42:00,211.71,211.745,211.705,211.73,194000000.0
2008-06-16 10:43:00,211.73,211.745,211.71,211.71,168500000.0
2008-06-16 10:44:00,211.71,211.73,211.705,211.72,258000000.0
2008-06-16 10:45:00,211.72,211.79,211.715,211.785,191600000.0
2008-06-16 10:46:00,211.79,211.895,211.79,211.86,407100000.0
2008-06-16 10:47:00,211.85,211.925,211.82,211.905,382300000.0
2008-06-16 10:48:00,211.905,211.94,211.865,211.92,250600000.0
2008-06-16 10:49:00,211.92,211.955,211.9,211.94,204400000.0
2008-06-16 10:50:00,211.94,211.94,211.885,211.895,205900000.0
2008-06-16 10:51:00,211.895,211.93,211.89,211.9,169500000.0
2008-06-16 10:52:00,211.9,211.9,211.87,211.88,169400000.0
2008-06-16 10:53:00,211.88,211.89,211.82,211.85,280399999.0
2008-06-16 10:54:00,211.84,211.99,211.82,211.9,450600000.0
2008-06-16 10:55:00,211.9,211.9,211.8,211.875,261200000.0
2008-06-16 10:56:00,211.875,211.91,211.875,211.9,265600000.0
2008-06-16 10:57:00,211.9,211.94,211.86,211.905,356200000.0
2008-06-16 10:58:00,211.92,211.92,211.87,211.905,406700000.0
2008-06-16 10:59:00,211.905,211.94,211.86,211.93,257600000.0
2008-06-16 11:00:00,211.925,211.96,211.865,211.895,226500000.0
2008-06-16 11:01:00,211.895,211.905,211.855,211.9,322400000.0
2008-06-16 11:02:00,211.895,211.99,211.89,211.99,362200000.0
2008-06-16 11:03:00,211.985,212.02,211.97,211.985,283500000.0
2008-06-16 11:04:00,211.985,212.08,211.98,212.065,297200001.0
2008-06-16 11:05:00,212.06,212.07,212.02,212.02,226400000.0
2008-06-16 11:06:00,212.02,212.05,211.975,212.035,281000000.0
2008-06-16 11:07:00,212.03,212.065,212.0,212.055,389600000.0
2008-06-16 11:08:00,212.055,212.16,212.03,212.095,271800000.0
2008-06-16 11:09:00,212.09,212.17,212.065,212.155,350900000.0
2008-06-16 11:10:00,212.155,212.165,212.08,212.115,356900000.0
2008-06-16 11:11:00,212.115,212.165,212.08,212.125,324600000.0
2008-06-16 11:12:00,212.12,212.135,212.09,212.125,234200000.0
2008-06-16 11:13:00,212.115,212.135,212.08,212.09,279700000.0
2008-06-16 11:14:00,212.08,212.09,212.035,212.075,214300000.0
2008-06-16 11:15:00,212.075,212.16,212.075,212.125,227200000.0
2008-06-16 11:16:00,212.125,212.16,212.11,212.12,181600000.0
2008-06-16 11:17:00,212.115,212.19,212.115,212.185,104300000.0
2008-06-16 11:18:00,212.19,212.215,212.18,212.215,272600000.0
2008-06-16 11:19:00,212.215,212.26,212.2,212.24,321900000.0
2008-06-16 11:20:00,212.24,212.32,212.225,212.31,388300000.0
2008-06-16 11:21:00,212.3,212.32,212.27,212.32,288900000.0
2008-06-16 11:22:00,212.32,212.32,212.26,212.285,275300000.0
2008-06-16 11:23:00,212.285,212.3,212.26,212.285,252100000.0
2008-06-16 11:24:00,212.285,212.33,212.285,212.33,326800000.0
2008-06-16 11:25:00,212.335,212.34,212.28,212.31,186600000.0
2008-06-16 11:26:00,212.31,212.315,212.295,212.31,102900000.0
2008-06-16 11:27:00,212.31,212.325,212.28,212.28,172600000.0
2008-06-16 11:28:00,212.28,212.28,212.24,212.25,194000000.0
2008-06-16 11:29:00,212.25,212.26,212.23,212.25,187900000.0
2008-06-16 11:30:00,212.26,212.35,212.26,212.345,242900000.0
2008-06-16 11:31:00,212.345,212.38,212.335,212.335,281900000.0
2008-06-16 11:32:00,212.345,212.345,212.3,212.32,226700000.0
2008-06-16 11:33:00,212.32,212.355,212.3,212.305,319400000.0
2008-06-16 11:34:00,212.31,212.315,212.285,212.3,103100000.0
2008-06-16 11:35:00,212.3,212.305,212.26,212.26,139900000.0
2008-06-16 11:36:00,212.26,212.29,212.245,212.27,171600000.0
2008-06-16 11:37:00,212.27,212.285,212.26,212.285,118800000.0
2008-06-16 11:38:00,212.285,212.29,212.26,212.26,102900000.0
2008-06-16 11:39:00,212.26,212.26,212.26,212.26,56000000.0
2008-06-16 11:40:00,212.26,212.26,212.21,212.26,114100000.0
2008-06-16 11:41:00,212.26,212.26,212.22,212.23,102700000.0
2008-06-16 11:42:00,212.23,212.27,212.215,212.23,300500000.0
2008-06-16 11:43:00,212.23,212.24,212.18,212.2,236700000.0
2008-06-16 11:44:00,212.2,212.2,212.135,212.175,156200000.0
2008-06-16 11:45:00,212.175,212.2,212.175,212.2,80300000.0
2008-06-16 11:46:00,212.2,212.21,212.175,212.18,76100000.0
2008-06-16 11:47:00,212.18,212.21,212.175,212.2,246600000.0
2008-06-16 11:48:00,212.2,212.21,212.13,212.16,282400000.0
2008-06-16 11:49:00,212.16,212.17,212.135,212.16,159500000.0
2008-06-16 11:50:00,212.16,212.19,212.11,212.12,378800000.0
2008-06-16 11:51:00,212.12,212.15,212.1,212.105,252400000.0
2008-06-16 11:52:00,212.1,212.15,212.1,212.15,94400000.0
2008-06-16 11:53:00,212.15,212.19,212.15,212.17,118100000.0
2008-06-16 11:54:00,212.17,212.3,212.17,212.275,165300000.0
2008-06-16 11:55:00,212.275,212.29,212.185,212.195,299200000.0
2008-06-16 11:56:00,212.195,212.24,212.165,212.205,200200000.0
2008-06-16 11:57:00,212.2,212.215,212.16,212.175,155100000.0
2008-06-16 11:58:00,212.175,212.23,212.175,212.21,435400000.0
2008-06-16 11:59:00,212.2,212.24,212.19,212.23,106400000.0
2008-06-16 12:00:00,212.23,212.24,212.19,212.21,196900000.0
2008-06-16 12:01:00,212.21,212.23,212.21,212.23,44400000.0
2008-06-16 12:02:00,212.23,212.24,212.19,212.22,161900000.0
2008-06-16 12:03:00,212.22,212.235,212.18,212.185,164200000.0
2008-06-16 12:04:00,212.185,212.2,212.17,212.17,171000000.0
2008-06-16 12:05:00,212.165,212.18,212.155,212.16,117200000.0
2008-06-16 12:06:00,212.16,212.18,212.15,212.15,105400000.0
2008-06-16 12:07:00,212.15,212.18,212.15,212.165,229800000.0
2008-06-16 12:08:00,212.17,212.17,212.15,212.15,185700000.0
2008-06-16 12:09:00,212.15,212.18,212.15,212.17,232400000.0
2008-06-16 12:10:00,212.175,212.19,212.16,212.16,214900000.0
2008-06-16 12:11:00,212.17,212.18,212.16,212.17,116000000.0
2008-06-16 12:12:00,212.17,212.17,212.15,212.15,203700000.0
2008-06-16 12:13:00,212.15,212.21,212.15,212.17,234400000.0
2008-06-16 12:14:00,212.17,212.25,212.17,212.23,135900000.0
2008-06-16 12:15:00,212.225,212.23,212.21,212.21,161300000.0
2008-06-16 12:16:00,212.21,212.22,212.18,212.18,439800000.0
2008-06-16 12:17:00,212.175,212.175,212.165,212.165,125100000.0
2008-06-16 12:18:00,212.165,212.19,212.16,212.17,87800000.0
2008-06-16 12:19:00,212.17,212.18,212.16,212.16,140400000.0
2008-06-16 12:20:00,212.165,212.19,212.165,212.17,78300000.0
2008-06-16 12:21:00,212.17,212.19,212.16,212.17,112500000.0
2008-06-16 12:22:00,212.17,212.21,212.17,212.205,245000000.0
2008-06-16 12:23:00,212.205,212.24,212.18,212.22,291100000.0
2008-06-16 12:24:00,212.22,212.25,212.2,212.22,195900000.0
2008-06-16 12:25:00,212.21,212.225,212.18,212.19,319200000.0
2008-06-16 12:26:00,212.19,212.205,212.165,212.18,216400000.0
2008-06-16 12:27:00,212.175,212.19,212.15,212.15,318400000.0
2008-06-16 12:28:00,212.15,212.15,212.105,212.11,136400000.0
2008-06-16 12:29:00,212.11,212.16,212.11,212.15,116100000.0
2008-06-16 12:30:00,212.14,212.15,212.14,212.14,21100000.0
2008-06-16 12:31:00,212.15,212.15,212.11,212.13,147700000.0
2008-06-16 12:32:00,212.13,212.14,212.1,212.105,238100000.0
2008-06-16 12:33:00,212.1,212.13,212.09,212.11,226400000.0
2008-06-16 12:34:00,212.13,212.14,212.08,212.1,308600000.0
2008-06-16 12:35:00,212.085,212.12,212.03,212.1,300200000.0
2008-06-16 12:36:00,212.09,212.27,212.08,212.215,441800000.0
2008-06-16 12:37:00,212.21,212.21,212.16,212.17,319700000.0
2008-06-16 12:38:00,212.17,212.26,212.17,212.24,453300000.0
2008-06-16 12:39:00,212.24,212.27,212.145,212.16,408900000.0
2008-06-16 12:40:00,212.16,212.25,212.16,212.21,212200000.0
2008-06-16 12:41:00,212.205,212.27,212.205,212.245,290600000.0
2008-06-16 12:42:00,212.245,212.33,212.24,212.29,411500000.0
2008-06-16 12:43:00,212.28,212.34,212.28,212.32,209000000.0
2008-06-16 12:44:00,212.32,212.38,212.26,212.36,408000000.0
2008-06-16 12:45:00,212.36,212.41,212.315,212.35,439100000.0
2008-06-16 12:46:00,212.35,212.4,212.325,212.325,368900000.0
2008-06-16 12:47:00,212.325,212.53,212.325,212.525,457100000.0
2008-06-16 12:48:00,212.525,212.66,212.52,212.61,299900000.0
2008-06-16 12:49:00,212.61,212.645,212.57,212.635,409500001.0
2008-06-16 12:50:00,212.63,212.66,212.605,212.63,382900000.0
2008-06-16 12:51:00,212.635,212.66,212.615,212.625,293000000.0
2008-06-16 12:52:00,212.63,212.7,212.62,212.65,308100000.0
2008-06-16 12:53:00,212.65,212.72,212.635,212.67,367300000.0
2008-06-16 12:54:00,212.67,212.75,212.645,212.74,303100000.0
2008-06-16 12:55:00,212.74,212.75,212.685,212.695,254800000.0
2008-06-16 12:56:00,212.695,212.82,212.695,212.8,349900000.0
2008-06-16 12:57:00,212.8,212.8,212.76,212.78,310400000.0
2008-06-16 12:58:00,212.78,212.785,212.73,212.74,264900000.0
2008-06-16 12:59:00,212.74,212.74,212.625,212.63,305700000.0
2008-06-16 13:00:00,212.625,212.685,212.61,212.68,339000000.0
2008-06-16 13:01:00,212.68,212.7,212.635,212.645,230200000.0
2008-06-16 13:02:00,212.645,212.7,212.63,212.675,220100000.0
2008-06-16 13:03:00,212.68,212.7,212.655,212.66,289800000.0
2008-06-16 13:04:00,212.66,212.7,212.65,212.65,250800000.0
2008-06-16 13:05:00,212.65,212.665,212.63,212.645,118600000.0
2008-06-16 13:06:00,212.645,212.645,212.555,212.56,238100000.0
2008-06-16 13:07:00,212.56,212.57,212.535,212.545,291900000.0
2008-06-16 13:08:00,212.55,212.62,212.55,212.62,123800000.0
2008-06-16 13:09:00,212.62,212.7,212.62,212.63,263200000.0
2008-06-16 13:10:00,212.64,212.64,212.525,212.53,343600000.0
2008-06-16 13:11:00,212.53,212.55,212.49,212.515,522700000.0
2008-06-16 13:12:00,212.515,212.53,212.505,212.525,198900000.0
2008-06-16 13:13:00,212.52,212.55,212.505,212.505,138500000.0
2008-06-16 13:14:00,212.505,212.53,212.485,212.515,403800000.0
2008-06-16 13:15:00,212.52,212.525,212.48,212.505,555700000.0
2008-06-16 13:16:00,212.505,212.575,212.505,212.56,343200000.0
2008-06-16 13:17:00,212.56,212.56,212.51,212.54,232400000.0
2008-06-16 13:18:00,212.55,212.56,212.53,212.545,208200000.0
2008-06-16 13:19:00,212.545,212.56,212.53,212.54,202600000.0
2008-06-16 13:20:00,212.545,212.59,212.515,212.53,506100000.0
2008-06-16 13:21:00,212.53,212.58,212.52,212.54,284600000.0
2008-06-16 13:22:00,212.55,212.57,212.53,212.54,173600000.0
2008-06-16 13:23:00,212.54,212.58,212.52,212.565,235300000.0
2008-06-16 13:24:00,212.565,212.565,212.52,212.53,312000000.0
2008-06-16 13:25:00,212.54,212.55,212.53,212.55,112200000.0
2008-06-16 13:26:00,212.55,212.55,212.515,212.52,203700000.0
2008-06-16 13:27:00,212.52,212.535,212.515,212.53,229300000.0
2008-06-16 13:28:00,212.535,212.57,212.52,212.565,198800000.0
2008-06-16 13:29:00,212.565,212.58,212.525,212.525,284700000.0
2008-06-16 13:30:00,212.52,212.55,212.52,212.545,209000000.0
2008-06-16 13:31:00,212.545,212.555,212.505,212.51,304300000.0
2008-06-16 13:32:00,212.505,212.515,212.455,212.455,285200000.0
2008-06-16 13:33:00,212.455,212.465,212.41,212.44,363800000.0
2008-06-16 13:34:00,212.43,212.455,212.415,212.415,193100000.0
2008-06-16 13:35:00,212.415,212.43,212.41,212.42,153700000.0
2008-06-16 13:36:00,212.425,212.43,212.375,212.375,154500000.0
2008-06-16 13:37:00,212.375,212.4,212.365,212.39,202000000.0
2008-06-16 13:38:00,212.39,212.405,212.375,212.395,113100000.0
2008-06-16 13:39:00,212.395,212.415,212.355,212.36,250500000.0
2008-06-16 13:40:00,212.36,212.37,212.33,212.37,213200000.0
2008-06-16 13:41:00,212.37,212.41,212.37,212.41,223000000.0
2008-06-16 13:42:00,212.41,212.43,212.41,212.43,89600000.0
2008-06-16 13:43:00,212.42,212.45,212.395,212.41,67900000.0
2008-06-16 13:44:00,212.415,212.48,212.415,212.465,116000000.0
2008-06-16 13:45:00,212.465,212.48,212.41,212.41,171800000.0
2008-06-16 13:46:00,212.41,212.42,212.39,212.41,294100000.0
2008-06-16 13:47:00,212.41,212.46,212.41,212.46,147500000.0
2008-06-16 13:48:00,212.46,212.51,212.46,212.51,294900000.0
2008-06-16 13:49:00,212.51,212.55,212.51,212.535,172200000.0
2008-06-16 13:50:00,212.535,212.65,212.535,212.61,460900000.0
2008-06-16 13:51:00,212.62,212.63,212.58,212.625,241800000.0
2008-06-16 13:52:00,212.63,212.67,212.63,212.635,253100000.0
2008-06-16 13:53:00,212.635,212.68,212.635,212.645,226900000.0
2008-06-16 13:54:00,212.645,212.65,212.57,212.64,284700000.0
2008-06-16 13:55:00,212.625,212.65,212.59,212.62,288100000.0
2008-06-16 13:56:00,212.62,212.63,212.605,212.63,151200000.0
2008-06-16 13:57:00,212.63,212.63,212.54,212.555,192800000.0
2008-06-16 13:58:00,212.555,212.64,212.54,212.6,171700000.0
2008-06-16 13:59:00,212.6,212.625,212.585,212.585,147500000.0
2008-06-16 14:00:00,212.58,212.62,212.58,212.61,208400000.0
2008-06-16 14:01:00,212.61,212.655,212.59,212.6,186400000.0
2008-06-16 14:02:00,212.595,212.63,212.575,212.625,303000000.0
2008-06-16 14:03:00,212.62,212.625,212.51,212.52,279500000.0
2008-06-16 14:04:00,212.51,212.55,212.495,212.53,313100000.0
2008-06-16 14:05:00,212.53,212.53,212.31,212.345,335600000.0
2008-06-16 14:06:00,212.355,212.42,212.35,212.41,326700000.0
2008-06-16 14:07:00,212.41,212.42,212.36,212.39,148800000.0
2008-06-16 14:08:00,212.39,212.42,212.385,212.41,204900000.0
2008-06-16 14:09:00,212.41,212.43,212.41,212.42,123200000.0
2008-06-16 14:10:00,212.42,212.46,212.37,212.38,155500000.0
2008-06-16 14:11:00,212.39,212.45,212.33,212.33,426900000.0
2008-06-16 14:12:00,212.33,212.345,212.28,212.335,298000000.0
2008-06-16 14:13:00,212.335,212.445,212.3,212.39,377700000.0
2008-06-16 14:14:00,212.39,212.43,212.39,212.425,315100000.0
2008-06-16 14:15:00,212.43,212.475,212.425,212.425,220300000.0
2008-06-16 14:16:00,212.425,212.425,212.375,212.39,320800000.0
2008-06-16 14:17:00,212.39,212.405,212.36,212.38,287800000.0
2008-06-16 14:18:00,212.38,212.6,212.38,212.51,295300000.0
2008-06-16 14:19:00,212.51,212.54,212.44,212.53,267300000.0
2008-06-16 14:20:00,212.53,212.595,212.505,212.515,223000000.0
2008-06-16 14:21:00,212.515,212.555,212.51,212.51,160600000.0
2008-06-16 14:22:00,212.51,212.56,212.505,212.56,347100000.0
2008-06-16 14:23:00,212.56,212.56,212.5,212.53,252100000.0
2008-06-16 14:24:00,212.53,212.555,212.5,212.5,277400000.0
2008-06-16 14:25:00,212.485,212.5,212.435,212.445,323700000.0
2008-06-16 14:26:00,212.445,212.45,212.37,212.42,175900000.0
2008-06-16 14:27:00,212.42,212.435,212.4,212.4,253000000.0
2008-06-16 14:28:00,212.4,212.46,212.39,212.435,285300000.0
2008-06-16 14:29:00,212.425,212.435,212.42,212.42,183700000.0
2008-06-16 14:30:00,212.42,212.49,212.305,212.35,279300000.0
2008-06-16 14:31:00,212.36,212.405,212.34,212.385,294000000.0
2008-06-16 14:32:00,212.385,212.405,212.36,212.39,422100000.0
2008-06-16 14:33:00,212.39,212.405,212.35,212.385,454400000.0
2008-06-16 14:34:00,212.4,212.46,212.385,212.39,616200000.0
2008-06-16 14:35:00,212.39,212.505,212.37,212.49,731900000.0
2008-06-16 14:36:00,212.49,212.515,212.37,212.375,617000000.0
2008-06-16 14:37:00,212.38,212.405,212.335,212.375,735900000.0
2008-06-16 14:38:00,212.37,212.53,212.35,212.505,679000000.0
2008-06-16 14:39:00,212.495,212.52,212.455,212.455,369700000.0
2008-06-16 14:40:00,212.46,212.5,212.385,212.4,533300000.0
2008-06-16 14:41:00,212.4,212.425,212.365,212.37,767400002.0
2008-06-16 14:42:00,212.37,212.4,212.335,212.365,787200000.0
2008-06-16 14:43:00,212.365,212.48,212.355,212.45,517400000.0
2008-06-16 14:44:00,212.455,212.56,212.455,212.54,362000000.0
2008-06-16 14:45:00,212.54,212.61,212.53,212.54,274000000.0
2008-06-16 14:46:00,212.535,212.545,212.515,212.53,267200000.0
2008-06-16 14:47:00,212.535,212.55,212.515,212.52,171600000.0
2008-06-16 14:48:00,212.52,212.56,212.515,212.525,270500000.0
2008-06-16 14:49:00,212.52,212.575,212.5,212.55,233100000.0
2008-06-16 14:50:00,212.555,212.59,212.545,212.59,248400000.0
2008-06-16 14:51:00,212.59,212.6,212.53,212.53,289300000.0
2008-06-16 14:52:00,212.525,212.63,212.5,212.62,552500000.0
2008-06-16 14:53:00,212.62,212.62,212.57,212.585,399700000.0
2008-06-16 14:54:00,212.585,212.61,212.545,212.545,315500000.0
2008-06-16 14:55:00,212.545,212.63,212.545,212.595,330200000.0
2008-06-16 14:56:00,212.595,212.605,212.57,212.59,157300000.0
2008-06-16 14:57:00,212.59,212.6,212.57,212.59,141100000.0
2008-06-16 14:58:00,212.59,212.635,212.57,212.6,217600000.0
2008-06-16 14:59:00,212.6,212.62,212.545,212.545,227500000.0
2008-06-16 15:00:00,212.555,212.685,212.52,212.545,441600000.0
2008-06-16 15:01:00,212.545,212.685,212.545,212.62,554800000.0
2008-06-16 15:02:00,212.625,212.625,212.48,212.56,512800000.0
2008-06-16 15:03:00,212.56,212.67,212.54,212.65,475900000.0
2008-06-16 15:04:00,212.67,212.67,212.52,212.53,453500000.0
2008-06-16 15:05:00,212.53,212.59,212.515,212.53,576700000.0
2008-06-16 15:06:00,212.53,212.56,212.515,212.55,516900000.0
2008-06-16 15:07:00,212.55,212.615,212.54,212.575,418600000.0
2008-06-16 15:08:00,212.57,212.58,212.52,212.55,291500000.0
2008-06-16 15:09:00,212.55,212.63,212.55,212.575,150400000.0
2008-06-16 15:10:00,212.575,212.58,212.57,212.57,116500000.0
2008-06-16 15:11:00,212.57,212.6,212.57,212.58,148300000.0
2008-06-16 15:12:00,212.58,212.58,212.53,212.53,172000000.0
2008-06-16 15:13:00,212.545,212.55,212.5,212.51,439400000.0
2008-06-16 15:14:00,212.51,212.52,212.46,212.46,315000000.0
2008-06-16 15:15:00,212.45,212.565,212.44,212.53,362600000.0
2008-06-16 15:16:00,212.53,212.545,212.42,212.45,398000000.0
2008-06-16 15:17:00,212.45,212.47,212.42,212.46,260800000.0
2008-06-16 15:18:00,212.455,212.51,212.435,212.505,332000000.0
2008-06-16 15:19:00,212.505,212.51,212.41,212.49,281900000.0
2008-06-16 15:20:00,212.505,212.51,212.4,212.405,207000000.0
2008-06-16 15:21:00,212.4,212.51,212.4,212.5,466600000.0
2008-06-16 15:22:00,212.5,212.535,212.47,212.51,448000000.0
2008-06-16 15:23:00,212.51,212.55,212.49,212.55,410300000.0
2008-06-16 15:24:00,212.55,212.59,212.55,212.56,334300000.0
2008-06-16 15:25:00,212.56,212.64,212.53,212.62,272000000.0
2008-06-16 15:26:00,212.62,212.66,212.605,212.645,344100000.0
2008-06-16 15:27:00,212.645,212.705,212.59,212.59,393400000.0
2008-06-16 15:28:00,212.59,212.59,212.54,212.57,212800000.0
2008-06-16 15:29:00,212.57,212.58,212.54,212.54,317000000.0
2008-06-16 15:30:00,212.535,212.56,212.485,212.53,460000000.0
2008-06-16 15:31:00,212.53,212.64,212.53,212.58,388300000.0
2008-06-16 15:32:00,212.575,212.64,212.55,212.55,385600000.0
2008-06-16 15:33:00,212.55,212.59,212.55,212.565,302800000.0
2008-06-16 15:34:00,212.565,212.605,212.55,212.59,307700000.0
2008-06-16 15:35:00,212.59,212.59,212.55,212.57,329900000.0
2008-06-16 15:36:00,212.565,212.57,212.48,212.48,383000000.0
2008-06-16 15:37:00,212.48,212.535,212.47,212.49,818800001.0
2008-06-16 15:38:00,212.49,212.565,212.485,212.565,927000001.0
2008-06-16 15:39:00,212.565,212.59,212.525,212.58,655699999.0
2008-06-16 15:40:00,212.575,212.62,212.57,212.61,456900000.0
2008-06-16 15:41:00,212.61,212.62,212.555,212.59,233700000.0
2008-06-16 15:42:00,212.59,212.665,212.56,212.645,491200000.0
2008-06-16 15:43:00,212.645,212.65,212.595,212.615,326300000.0
2008-06-16 15:44:00,212.605,212.64,212.575,212.59,448100000.0
2008-06-16 15:45:00,212.59,212.655,212.56,212.575,323500000.0
2008-06-16 15:46:00,212.58,212.62,212.56,212.56,330500000.0
2008-06-16 15:47:00,212.56,212.63,212.55,212.58,456700000.0
2008-06-16 15:48:00,212.585,212.61,212.545,212.57,351700000.0
2008-06-16 15:49:00,212.57,212.58,212.53,212.545,312600000.0
2008-06-16 15:50:00,212.54,212.595,212.535,212.585,356800000.0
2008-06-16 15:51:00,212.585,212.61,212.57,212.585,150900000.0
2008-06-16 15:52:00,212.585,212.64,212.57,212.64,285600000.0
2008-06-16 15:53:00,212.64,212.645,212.57,212.59,217300000.0
2008-06-16 15:54:00,212.59,212.66,212.59,212.6,291400000.0
2008-06-16 15:55:00,212.6,212.665,212.6,212.655,278000000.0
2008-06-16 15:56:00,212.655,212.675,212.6,212.615,315300000.0
2008-06-16 15:57:00,212.62,212.675,212.62,212.65,290200000.0
2008-06-16 15:58:00,212.65,212.65,212.56,212.615,292200000.0
2008-06-16 15:59:00,212.615,212.74,212.61,212.69,268400000.0
2008-06-16 16:00:00,212.68,212.7,212.56,212.595,293800000.0
2008-06-16 16:01:00,212.595,212.64,212.58,212.58,280100000.0
2008-06-16 16:02:00,212.58,212.58,212.53,212.53,389100000.0
2008-06-16 16:03:00,212.53,212.595,212.52,212.57,376600000.0
2008-06-16 16:04:00,212.565,212.615,212.55,212.55,267800000.0
2008-06-16 16:05:00,212.55,212.58,212.52,212.545,377900000.0
2008-06-16 16:06:00,212.545,212.62,212.54,212.61,229100000.0
2008-06-16 16:07:00,212.62,212.68,212.595,212.66,313700000.0
2008-06-16 16:08:00,212.66,212.785,212.65,212.735,233900000.0
2008-06-16 16:09:00,212.735,212.75,212.73,212.73,167600000.0
2008-06-16 16:10:00,212.73,212.73,212.65,212.66,265400000.0
2008-06-16 16:11:00,212.66,212.66,212.585,212.6,265600000.0
2008-06-16 16:12:00,212.6,212.6,212.5,212.53,348100000.0
2008-06-16 16:13:00,212.53,212.58,212.525,212.53,323400000.0
2008-06-16 16:14:00,212.53,212.61,212.5,212.555,369400000.0
2008-06-16 16:15:00,212.555,212.6,212.52,212.53,235800000.0
2008-06-16 16:16:00,212.53,212.57,212.52,212.535,279800000.0
2008-06-16 16:17:00,212.535,212.62,212.515,212.59,371700000.0
2008-06-16 16:18:00,212.58,212.67,212.545,212.655,350800000.0
2008-06-16 16:19:00,212.65,212.71,212.65,212.71,258300000.0
2008-06-16 16:20:00,212.71,212.71,212.64,212.64,234900000.0
2008-06-16 16:21:00,212.645,212.66,212.565,212.565,235000000.0
2008-06-16 16:22:00,212.575,212.72,212.575,212.72,257900000.0
2008-06-16 16:23:00,212.71,212.71,212.635,212.635,284500000.0
2008-06-16 16:24:00,212.635,212.635,212.57,212.6,263400000.0
2008-06-16 16:25:00,212.6,212.625,212.595,212.61,260800000.0
2008-06-16 16:26:00,212.61,212.64,212.54,212.555,204100000.0
2008-06-16 16:27:00,212.555,212.605,212.55,212.58,281600000.0
2008-06-16 16:28:00,212.58,212.65,212.55,212.635,186400000.0
2008-06-16 16:29:00,212.63,212.645,212.605,212.625,178400000.0
2008-06-16 16:30:00,212.625,212.66,212.62,212.625,243800000.0
2008-06-16 16:31:00,212.625,212.64,212.585,212.63,163900000.0
2008-06-16 16:32:00,212.63,212.645,212.62,212.64,156300000.0
2008-06-16 16:33:00,212.65,212.67,212.595,212.62,254500000.0
2008-06-16 16:34:00,212.62,212.675,212.62,212.64,181800000.0
2008-06-16 16:35:00,212.64,212.65,212.545,212.58,182500000.0
2008-06-16 16:36:00,212.57,212.65,212.545,212.62,145300000.0
2008-06-16 16:37:00,212.62,212.625,212.57,212.58,176100000.0
2008-06-16 16:38:00,212.58,212.605,212.57,212.575,195200000.0
2008-06-16 16:39:00,212.575,212.615,212.565,212.6,230100000.0
2008-06-16 16:40:00,212.6,212.66,212.58,212.64,249600000.0
2008-06-16 16:41:00,212.66,212.68,212.64,212.675,298000000.0
2008-06-16 16:42:00,212.675,212.69,212.625,212.65,205300000.0
2008-06-16 16:43:00,212.65,212.65,212.62,212.645,92400000.0
2008-06-16 16:44:00,212.64,212.65,212.61,212.63,120000000.0
2008-06-16 16:45:00,212.63,212.66,212.63,212.63,148400000.0
2008-06-16 16:46:00,212.63,212.66,212.59,212.625,155100000.0
2008-06-16 16:47:00,212.625,212.64,212.6,212.6,127700000.0
2008-06-16 16:48:00,212.6,212.6,212.57,212.58,161800000.0
2008-06-16 16:49:00,212.59,212.635,212.57,212.58,214300000.0
2008-06-16 16:50:00,212.58,212.63,212.58,212.63,132100000.0
2008-06-16 16:51:00,212.63,212.635,212.59,212.6,228800000.0
2008-06-16 16:52:00,212.605,212.675,212.605,212.63,139800000.0
2008-06-16 16:53:00,212.62,212.62,212.575,212.59,198000000.0
2008-06-16 16:54:00,212.6,212.61,212.57,212.58,115600000.0
2008-06-16 16:55:00,212.58,212.61,212.55,212.58,139200000.0
2008-06-16 16:56:00,212.57,212.61,212.57,212.605,215500000.0
2008-06-16 16:57:00,212.605,212.625,212.57,212.61,331400000.0
2008-06-16 16:58:00,212.6,212.62,212.585,212.605,310900000.0
2008-06-16 16:59:00,212.61,212.62,212.57,212.585,344700000.0
2008-06-16 17:00:00,212.585,212.645,212.57,212.595,344800000.0
2008-06-16 17:01:00,212.59,212.61,212.575,212.6,155600000.0
2008-06-16 17:02:00,212.6,212.64,212.59,212.615,295200000.0
2008-06-16 17:03:00,212.615,212.62,212.58,212.61,397200000.0
2008-06-16 17:04:00,212.61,212.655,212.56,212.585,343400000.0
2008-06-16 17:05:00,212.61,212.67,212.59,212.59,266400000.0
2008-06-16 17:06:00,212.59,212.59,212.555,212.585,207500000.0
2008-06-16 17:07:00,212.59,212.62,212.575,212.575,219900000.0
2008-06-16 17:08:00,212.58,212.6,212.55,212.555,289400000.0
2008-06-16 17:09:00,212.555,212.58,212.52,212.565,177900000.0
2008-06-16 17:10:00,212.57,212.57,212.515,212.53,154400000.0
2008-06-16 17:11:00,212.535,212.59,212.535,212.565,206000000.0
2008-06-16 17:12:00,212.565,212.565,212.475,212.48,262700000.0
2008-06-16 17:13:00,212.49,212.52,212.445,212.5,322900000.0
2008-06-16 17:14:00,212.51,212.545,212.5,212.545,156300000.0
2008-06-16 17:15:00,212.55,212.55,212.49,212.49,291500000.0
2008-06-16 17:16:00,212.49,212.495,212.435,212.44,216000000.0
2008-06-16 17:17:00,212.44,212.48,212.44,212.45,217000000.0
2008-06-16 17:18:00,212.45,212.46,212.415,212.435,143300000.0
2008-06-16 17:19:00,212.425,212.44,212.39,212.39,171500000.0
2008-06-16 17:20:00,212.39,212.44,212.375,212.425,267600000.0
2008-06-16 17:21:00,212.425,212.43,212.355,212.39,247800000.0
2008-06-16 17:22:00,212.39,212.44,212.365,212.405,376500000.0
2008-06-16 17:23:00,212.41,212.465,212.41,212.455,313300000.0
2008-06-16 17:24:00,212.465,212.47,212.44,212.45,270600000.0
2008-06-16 17:25:00,212.45,212.475,212.445,212.45,267600000.0
2008-06-16 17:26:00,212.455,212.46,212.42,212.46,178800000.0
2008-06-16 17:27:00,212.45,212.465,212.45,212.46,107700000.0
2008-06-16 17:28:00,212.47,212.495,212.465,212.485,132100000.0
2008-06-16 17:29:00,212.49,212.505,212.455,212.46,146300000.0
2008-06-16 17:30:00,212.455,212.465,212.44,212.46,247200000.0
2008-06-16 17:31:00,212.46,212.47,212.42,212.445,353400000.0
2008-06-16 17:32:00,212.435,212.435,212.39,212.395,325300000.0
2008-06-16 17:33:00,212.395,212.425,212.375,212.425,470600000.0
2008-06-16 17:34:00,212.42,212.465,212.42,212.45,145000000.0
2008-06-16 17:35:00,212.455,212.46,212.43,212.43,129000000.0
2008-06-16 17:36:00,212.43,212.45,212.42,212.45,178200000.0
2008-06-16 17:37:00,212.445,212.47,212.42,212.425,147200000.0
2008-06-16 17:38:00,212.44,212.46,212.42,212.46,203200000.0
2008-06-16 17:39:00,212.46,212.46,212.415,212.415,268600000.0
2008-06-16 17:40:00,212.415,212.45,212.385,212.405,336000000.0
2008-06-16 17:41:00,212.4,212.43,212.395,212.42,234400000.0
2008-06-16 17:42:00,212.42,212.42,212.385,212.385,185600000.0
2008-06-16 17:43:00,212.39,212.42,212.355,212.4,483700000.0
2008-06-16 17:44:00,212.405,212.44,212.405,212.415,240300000.0
2008-06-16 17:45:00,212.415,212.43,212.37,212.37,344000000.0
2008-06-16 17:46:00,212.375,212.39,212.34,212.375,283100000.0
2008-06-16 17:47:00,212.37,212.375,212.345,212.375,350200000.0
2008-06-16 17:48:00,212.385,212.44,212.385,212.44,432200000.0
2008-06-16 17:49:00,212.44,212.47,212.43,212.46,281000000.0
2008-06-16 17:50:00,212.46,212.47,212.44,212.45,207600000.0
2008-06-16 17:51:00,212.45,212.48,212.45,212.475,108800000.0
2008-06-16 17:52:00,212.475,212.48,212.45,212.45,137900000.0
2008-06-16 17:53:00,212.45,212.45,212.39,212.39,246000000.0
2008-06-16 17:54:00,212.4,212.43,212.365,212.38,168200000.0
2008-06-16 17:55:00,212.385,212.43,212.38,212.425,186900000.0
2008-06-16 17:56:00,212.425,212.43,212.425,212.43,126100000.0
2008-06-16 17:57:00,212.43,212.43,212.43,212.43,75200000.0
2008-06-16 17:58:00,212.43,212.43,212.38,212.39,160400000.0
2008-06-16 17:59:00,212.405,212.415,212.38,212.415,146500000.0
2008-06-16 18:00:00,212.41,212.43,212.38,212.38,298700000.0
2008-06-16 18:01:00,212.385,212.395,212.355,212.36,277200000.0
2008-06-16 18:02:00,212.36,212.38,212.34,212.34,403700000.0
2008-06-16 18:03:00,212.34,212.345,212.305,212.325,673000000.0
2008-06-16 18:04:00,212.32,212.39,212.32,212.39,422000000.0
2008-06-16 18:05:00,212.39,212.39,212.275,212.275,695200000.0
2008-06-16 18:06:00,212.275,212.38,212.265,212.38,640900000.0
2008-06-16 18:07:00,212.375,212.385,212.36,212.385,204000000.0
2008-06-16 18:08:00,212.39,212.44,212.385,212.42,194700000.0
2008-06-16 18:09:00,212.425,212.44,212.395,212.42,130300000.0
2008-06-16 18:10:00,212.42,212.46,212.4,212.405,142000000.0
2008-06-16 18:11:00,212.405,212.42,212.355,212.355,184600000.0
2008-06-16 18:12:00,212.355,212.36,212.345,212.345,81000000.0
2008-06-16 18:13:00,212.36,212.365,212.285,212.285,382700000.0
2008-06-16 18:14:00,212.285,212.3,212.28,212.285,181400000.0
2008-06-16 18:15:00,212.29,212.33,212.29,212.315,219600000.0
2008-06-16 18:16:00,212.315,212.32,212.31,212.31,414200000.0
2008-06-16 18:17:00,212.31,212.32,212.295,212.295,157100000.0
2008-06-16 18:18:00,212.295,212.32,212.29,212.32,234000000.0
2008-06-16 18:19:00,212.32,212.33,212.27,212.295,244200000.0
2008-06-16 18:20:00,212.295,212.32,212.295,212.31,309600000.0
2008-06-16 18:21:00,212.305,212.315,212.26,212.26,246100000.0
2008-06-16 18:22:00,212.26,212.29,212.25,212.25,225900000.0
2008-06-16 18:23:00,212.25,212.27,212.24,212.25,58100000.0
2008-06-16 18:24:00,212.25,212.26,212.23,212.24,262500000.0
2008-06-16 18:25:00,212.24,212.245,212.235,212.24,37900000.0
2008-06-16 18:26:00,212.24,212.245,212.215,212.215,91800000.0
2008-06-16 18:27:00,212.215,212.23,212.2,212.22,154800000.0
2008-06-16 18:28:00,212.22,212.24,212.22,212.22,78200000.0
2008-06-16 18:29:00,212.22,212.24,212.22,212.23,86700000.0
2008-06-16 18:30:00,212.23,212.23,212.15,212.18,225800000.0
2008-06-16 18:31:00,212.18,212.185,212.145,212.185,176900000.0
2008-06-16 18:32:00,212.19,212.22,212.19,212.195,122600000.0
2008-06-16 18:33:00,212.19,212.24,212.19,212.24,151200000.0
2008-06-16 18:34:00,212.24,212.25,212.22,212.22,33700000.0
2008-06-16 18:35:00,212.21,212.255,212.2,212.255,267700000.0
2008-06-16 18:36:00,212.26,212.29,212.255,212.27,131500000.0
2008-06-16 18:37:00,212.27,212.27,212.23,212.24,131200000.0
2008-06-16 18:38:00,212.245,212.26,212.24,212.255,78200000.0
2008-06-16 18:39:00,212.255,212.26,212.225,212.23,121300000.0
2008-06-16 18:40:00,212.23,212.26,212.23,212.24,116700000.0
2008-06-16 18:41:00,212.24,212.24,212.23,212.24,79300000.0
2008-06-16 18:42:00,212.24,212.26,212.24,212.26,103900000.0
2008-06-16 18:43:00,212.26,212.27,212.23,212.23,75800000.0
2008-06-16 18:44:00,212.23,212.25,212.23,212.245,136900000.0
2008-06-16 18:45:00,212.245,212.33,212.235,212.33,142700000.0
2008-06-16 18:46:00,212.33,212.33,212.3,212.3,161900000.0
2008-06-16 18:47:00,212.3,212.31,212.28,212.3,109600000.0
2008-06-16 18:48:00,212.3,212.3,212.28,212.3,188400000.0
2008-06-16 18:49:00,212.3,212.32,212.28,212.29,204000000.0
2008-06-16 18:50:00,212.29,212.3,212.28,212.29,82300000.0
2008-06-16 18:51:00,212.29,212.35,212.29,212.32,223000000.0
2008-06-16 18:52:00,212.33,212.35,212.3,212.34,139500000.0
2008-06-16 18:53:00,212.34,212.38,212.31,212.31,226200000.0
2008-06-16 18:54:00,212.315,212.335,212.28,212.28,233500000.0
2008-06-16 18:55:00,212.28,212.28,212.255,212.26,75100000.0
2008-06-16 18:56:00,212.26,212.27,212.125,212.14,336400000.0
2008-06-16 18:57:00,212.14,212.205,212.14,212.2,266100000.0
2008-06-16 18:58:00,212.205,212.25,212.18,212.22,235900000.0
2008-06-16 18:59:00,212.22,212.33,212.22,212.32,198200000.0
2008-06-16 19:00:00,212.31,212.39,212.26,212.35,307800000.0
2008-06-16 19:01:00,212.35,212.36,212.32,212.32,189900000.0
2008-06-16 19:02:00,212.32,212.34,212.3,212.31,99000000.0
2008-06-16 19:03:00,212.31,212.33,212.31,212.325,230000000.0
2008-06-16 19:04:00,212.325,212.325,212.29,212.295,173500000.0
2008-06-16 19:05:00,212.3,212.32,212.285,212.305,271800000.0
2008-06-16 19:06:00,212.305,212.305,212.22,212.22,175900000.0
2008-06-16 19:07:00,212.22,212.23,212.18,212.19,335200000.0
2008-06-16 19:08:00,212.19,212.25,212.15,212.2,308400000.0
2008-06-16 19:09:00,212.21,212.225,212.17,212.205,141600000.0
2008-06-16 19:10:00,212.205,212.22,212.14,212.155,272400000.0
2008-06-16 19:11:00,212.155,212.185,212.135,212.155,279500000.0
2008-06-16 19:12:00,212.15,212.17,212.125,212.17,216700000.0
2008-06-16 19:13:00,212.17,212.27,212.135,212.195,334500000.0
2008-06-16 19:14:00,212.195,212.29,212.195,212.25,357500000.0
2008-06-16 19:15:00,212.25,212.3,212.25,212.29,270000000.0
2008-06-16 19:16:00,212.29,212.35,212.29,212.295,207700000.0
2008-06-16 19:17:00,212.295,212.33,212.29,212.32,147200000.0
2008-06-16 19:18:00,212.32,212.33,212.305,212.32,48800000.0
2008-06-16 19:19:00,212.32,212.4,212.315,212.4,94200000.0
2008-06-16 19:20:00,212.4,212.4,212.35,212.35,117000000.0
2008-06-16 19:21:00,212.35,212.37,212.31,212.35,240100000.0
2008-06-16 19:22:00,212.35,212.37,212.295,212.325,196700000.0
2008-06-16 19:23:00,212.325,212.41,212.325,212.375,162300000.0
2008-06-16 19:24:00,212.375,212.41,212.37,212.39,107800000.0
2008-06-16 19:25:00,212.39,212.42,212.375,212.4,123300000.0
2008-06-16 19:26:00,212.4,212.405,212.34,212.34,249300000.0
2008-06-16 19:27:00,212.34,212.34,212.265,212.33,190000000.0
2008-06-16 19:28:00,212.33,212.345,212.255,212.32,176200000.0
2008-06-16 19:29:00,212.32,212.38,212.3,212.37,164500000.0
2008-06-16 19:30:00,212.37,212.38,212.34,212.38,208000000.0
2008-06-16 19:31:00,212.38,212.395,212.3,212.3,328500000.0
2008-06-16 19:32:00,212.3,212.4,212.285,212.395,321500000.0
2008-06-16 19:33:00,212.395,212.4,212.37,212.38,262500000.0
2008-06-16 19:34:00,212.38,212.4,212.355,212.39,287200000.0
2008-06-16 19:35:00,212.395,212.49,212.395,212.415,231500000.0
2008-06-16 19:36:00,212.415,212.42,212.38,212.385,160800000.0
2008-06-16 19:37:00,212.385,212.44,212.38,212.44,201800000.0
2008-06-16 19:38:00,212.44,212.445,212.385,212.395,182100000.0
2008-06-16 19:39:00,212.395,212.4,212.26,212.275,289300000.0
2008-06-16 19:40:00,212.275,212.335,212.26,212.315,300700000.0
2008-06-16 19:41:00,212.32,212.325,212.29,212.3,178000000.0
2008-06-16 19:42:00,212.3,212.385,212.27,212.385,187400000.0
2008-06-16 19:43:00,212.385,212.415,212.275,212.335,280900000.0
2008-06-16 19:44:00,212.33,212.4,212.315,212.325,152700000.0
2008-06-16 19:45:00,212.325,212.38,212.28,212.365,298900000.0
2008-06-16 19:46:00,212.365,212.365,212.3,212.3,137800000.0
2008-06-16 19:47:00,212.3,212.33,212.28,212.305,277100000.0
2008-06-16 19:48:00,212.31,212.345,212.31,212.325,233900000.0
2008-06-16 19:49:00,212.325,212.365,212.315,212.365,153200000.0
2008-06-16 19:50:00,212.365,212.42,212.34,212.375,192900000.0
2008-06-16 19:51:00,212.375,212.39,212.33,212.335,112600000.0
2008-06-16 19:52:00,212.335,212.335,212.27,212.27,120700000.0
2008-06-16 19:53:00,212.27,212.33,212.24,212.32,205000000.0
2008-06-16 19:54:00,212.32,212.37,212.305,212.305,221000000.0
2008-06-16 19:55:00,212.31,212.355,212.31,212.335,164500000.0
2008-06-16 19:56:00,212.335,212.36,212.305,212.35,145800000.0
2008-06-16 19:57:00,212.35,212.36,212.345,212.345,60600000.0
2008-06-16 19:58:00,212.345,212.38,212.34,212.375,92900000.0
2008-06-16 19:59:00,212.375,212.46,212.36,212.415,141800000.0
2008-06-16 20:00:00,212.415,212.43,212.37,212.37,164100000.0
2008-06-16 20:01:00,212.37,212.43,212.35,212.42,96100000.0
2008-06-16 20:02:00,212.42,212.42,212.355,212.355,94600000.0
2008-06-16 20:03:00,212.35,212.37,212.35,212.37,95600000.0
2008-06-16 20:04:00,212.37,212.41,212.35,212.39,161800000.0
2008-06-16 20:05:00,212.39,212.395,212.34,212.34,113800000.0
2008-06-16 20:06:00,212.34,212.38,212.335,212.35,129000000.0
2008-06-16 20:07:00,212.35,212.35,212.33,212.33,120700000.0
2008-06-16 20:08:00,212.33,212.33,212.31,212.33,114700000.0
2008-06-16 20:09:00,212.325,212.325,212.31,212.32,82300000.0
2008-06-16 20:10:00,212.32,212.32,212.32,212.32,24400000.0
2008-06-16 20:11:00,212.32,212.34,212.32,212.33,83000000.0
2008-06-16 20:12:00,212.33,212.33,212.32,212.32,50900000.0
2008-06-16 20:13:00,212.32,212.325,212.305,212.305,100100000.0
2008-06-16 20:14:00,212.305,212.315,212.25,212.255,204300000.0
2008-06-16 20:15:00,212.255,212.27,212.205,212.21,290700000.0
2008-06-16 20:16:00,212.21,212.315,212.21,212.305,290300000.0
2008-06-16 20:17:00,212.305,212.335,212.305,212.32,142400000.0
2008-06-16 20:18:00,212.32,212.345,212.295,212.33,110400000.0
2008-06-16 20:19:00,212.33,212.33,212.295,212.32,161700000.0
2008-06-16 20:20:00,212.32,212.41,212.32,212.32,247800000.0
2008-06-16 20:21:00,212.32,212.34,212.265,212.285,217300000.0
2008-06-16 20:22:00,212.28,212.28,212.235,212.265,134500000.0
2008-06-16 20:23:00,212.265,212.34,212.255,212.285,172000000.0
2008-06-16 20:24:00,212.285,212.315,212.285,212.29,247300000.0
2008-06-16 20:25:00,212.29,212.3,212.28,212.28,177200000.0
2008-06-16 20:26:00,212.28,212.28,212.27,212.27,216600000.0
2008-06-16 20:27:00,212.28,212.28,212.17,212.175,264300000.0
2008-06-16 20:28:00,212.175,212.265,212.175,212.23,168400000.0
2008-06-16 20:29:00,212.23,212.27,212.22,212.245,99300000.0
2008-06-16 20:30:00,212.25,212.325,212.245,212.295,163300000.0
2008-06-16 20:31:00,212.295,212.295,212.29,212.29,16000000.0
2008-06-16 20:32:00,212.29,212.325,212.265,212.265,192400000.0
2008-06-16 20:33:00,212.27,212.27,212.235,212.235,76000000.0
2008-06-16 20:34:00,212.24,212.25,212.23,212.25,82700000.0
2008-06-16 20:35:00,212.24,212.25,212.24,212.24,31000000.0
2008-06-16 20:36:00,212.24,212.25,212.235,212.24,102100000.0
2008-06-16 20:37:00,212.225,212.24,212.22,212.225,98000000.0
2008-06-16 20:38:00,212.225,212.28,212.225,212.265,145300000.0
2008-06-16 20:39:00,212.265,212.32,212.265,212.27,187500000.0
2008-06-16 20:40:00,212.27,212.33,212.27,212.33,205200000.0
2008-06-16 20:41:00,212.33,212.35,212.31,212.31,97900000.0
2008-06-16 20:42:00,212.31,212.355,212.295,212.355,177200000.0
2008-06-16 20:43:00,212.36,212.385,212.285,212.3,226000000.0
2008-06-16 20:44:00,212.315,212.36,212.295,212.33,203800000.0
2008-06-16 20:45:00,212.34,212.34,212.32,212.32,114000000.0
2008-06-16 20:46:00,212.32,212.32,212.31,212.32,85800000.0
2008-06-16 20:47:00,212.32,212.32,212.3,212.3,115800000.0
2008-06-16 20:48:00,212.3,212.355,212.3,212.355,149200000.0
2008-06-16 20:49:00,212.355,212.36,212.33,212.33,189800000.0
2008-06-16 20:50:00,212.335,212.37,212.31,212.37,212500000.0
2008-06-16 20:51:00,212.37,212.37,212.295,212.32,170000000.0
2008-06-16 20:52:00,212.32,212.35,212.305,212.305,83900000.0
2008-06-16 20:53:00,212.31,212.33,212.305,212.31,197500000.0
2008-06-16 20:54:00,212.31,212.345,212.3,212.31,235200000.0
2008-06-16 20:55:00,212.315,212.34,212.27,212.27,227300000.0
2008-06-16 20:56:00,212.275,212.325,212.275,212.325,301400000.0
2008-06-16 20:57:00,212.325,212.34,212.22,212.245,191700000.0
2008-06-16 20:58:00,212.245,212.33,212.245,212.315,173600000.0
2008-06-16 20:59:00,212.315,212.325,212.305,212.315,133400000.0
2008-06-16 21:00:00,212.315,212.32,212.27,212.295,123200000.0
2008-06-16 21:01:00,212.295,212.295,212.25,212.26,93800000.0
2008-06-16 21:02:00,212.26,212.29,212.2,212.22,218600000.0
2008-06-16 21:03:00,212.22,212.25,212.21,212.21,129500000.0
2008-06-16 21:04:00,212.21,212.25,212.21,212.25,97300000.0
2008-06-16 21:05:00,212.25,212.27,212.235,212.27,54200000.0
2008-06-16 21:06:00,212.27,212.27,212.235,212.27,46000000.0
2008-06-16 21:07:00,212.265,212.265,212.2,212.21,133800000.0
2008-06-16 21:08:00,212.225,212.27,212.215,212.27,78300000.0
2008-06-16 21:09:00,212.27,212.27,212.245,212.245,69300000.0
2008-06-16 21:10:00,212.245,212.28,212.245,212.26,94500000.0
2008-06-16 21:11:00,212.26,212.305,212.245,212.3,41400000.0
2008-06-16 21:12:00,212.3,212.35,212.295,212.3,132000000.0
2008-06-16 21:13:00,212.3,212.32,212.275,212.3,115400000.0
2008-06-16 21:14:00,212.3,212.34,212.3,212.315,30500000.0
2008-06-16 21:15:00,212.315,212.32,212.295,212.3,88000000.0
2008-06-16 21:16:00,212.305,212.345,212.305,212.33,79700000.0
2008-06-16 21:17:00,212.33,212.4,212.325,212.375,159300000.0
2008-06-16 21:18:00,212.365,212.365,212.335,212.35,55100000.0
2008-06-16 21:19:00,212.35,212.35,212.31,212.32,81500000.0
2008-06-16 21:20:00,212.32,212.35,212.315,212.34,71200000.0
2008-06-16 21:21:00,212.34,212.34,212.255,212.255,89700000.0
2008-06-16 21:22:00,212.26,212.28,212.24,212.24,73900000.0
2008-06-16 21:23:00,212.24,212.25,212.19,212.21,163800000.0
2008-06-16 21:24:00,212.21,212.25,212.2,212.25,111400000.0
2008-06-16 21:25:00,212.25,212.25,212.23,212.23,53100000.0
2008-06-16 21:26:00,212.23,212.25,212.195,212.23,85600000.0
2008-06-16 21:27:00,212.23,212.23,212.2,212.2,80900000.0
2008-06-16 21:28:00,212.2,212.26,212.2,212.26,85100000.0
2008-06-16 21:29:00,212.27,212.27,212.24,212.24,27000000.0
2008-06-16 21:30:00,212.25,212.275,212.245,212.25,82900000.0
2008-06-16 21:31:00,212.255,212.255,212.19,212.195,109500000.0
2008-06-16 21:32:00,212.195,212.22,212.195,212.2,58700000.0
2008-06-16 21:33:00,212.2,212.21,212.16,212.165,63900000.0
2008-06-16 21:34:00,212.16,212.17,212.145,212.155,89200000.0
2008-06-16 21:35:00,212.155,212.185,212.145,212.17,99600000.0
2008-06-16 21:36:00,212.17,212.175,212.16,212.16,45600000.0
2008-06-16 21:37:00,212.16,212.175,212.135,212.135,68800000.0
2008-06-16 21:38:00,212.135,212.135,212.11,212.12,87000000.0
2008-06-16 21:39:00,212.12,212.12,212.08,212.095,113600000.0
2008-06-16 21:40:00,212.095,212.105,212.085,212.095,122900000.0
2008-06-16 21:41:00,212.1,212.12,212.08,212.08,113700000.0
2008-06-16 21:42:00,212.08,212.1,212.075,212.08,41000000.0
2008-06-16 21:43:00,212.08,212.11,212.075,212.1,42600000.0
2008-06-16 21:44:00,212.1,212.14,212.08,212.14,135500000.0
2008-06-16 21:45:00,212.14,212.14,212.11,212.115,26800000.0
2008-06-16 21:46:00,212.115,212.16,212.095,212.14,58100000.0
2008-06-16 21:47:00,212.16,212.175,212.13,212.175,74200000.0
2008-06-16 21:48:00,212.175,212.2,212.165,212.2,124400000.0
2008-06-16 21:49:00,212.2,212.22,212.2,212.205,87400000.0
2008-06-16 21:50:00,212.21,212.21,212.21,212.21,128800000.0
2008-06-16 21:51:00,212.21,212.215,212.21,212.215,29800000.0
2008-06-16 21:52:00,212.23,212.23,212.215,212.215,7600000.0
2008-06-16 21:53:00,212.21,212.215,212.185,212.185,55300000.0
2008-06-16 21:54:00,212.185,212.22,212.175,212.2,41700000.0
2008-06-16 21:55:00,212.18,212.18,212.17,212.17,55100000.0
2008-06-16 21:56:00,212.17,212.18,212.17,212.18,35300000.0
2008-06-16 21:57:00,212.18,212.18,212.18,212.18,2000000.0
2008-06-16 21:58:00,212.18,212.18,212.18,212.18,8000000.0
2008-06-16 21:59:00,212.17,212.18,212.17,212.17,29400000.0
2008-06-16 22:00:00,212.17,212.23,212.17,212.23,51000000.0
2008-06-16 22:01:00,212.23,212.25,212.21,212.25,25300000.0
2008-06-16 22:02:00,212.24,212.28,212.215,212.225,70700000.0
2008-06-16 22:03:00,212.225,212.26,212.225,212.26,56300000.0
2008-06-16 22:04:00,212.26,212.28,212.23,212.24,41800000.0
2008-06-16 22:05:00,212.24,212.245,212.24,212.24,24100000.0
2008-06-16 22:06:00,212.24,212.27,212.24,212.27,15000000.0
2008-06-16 22:07:00,212.255,212.255,212.255,212.255,1000000.0
2008-06-16 22:08:00,212.26,212.27,212.255,212.255,77500000.0
2008-06-16 22:09:00,212.26,212.28,212.25,212.25,38000000.0
2008-06-16 22:10:00,212.25,212.27,212.24,212.27,87200000.0
2008-06-16 22:11:00,212.27,212.27,212.235,212.235,106800000.0
2008-06-16 22:12:00,212.235,212.27,212.225,212.225,101200000.0
2008-06-16 22:13:00,212.225,212.275,212.225,212.255,39000000.0
2008-06-16 22:14:00,212.265,212.275,212.225,212.245,54600000.0
2008-06-16 22:15:00,212.245,212.255,212.245,212.255,15500000.0
2008-06-16 22:16:00,212.255,212.255,212.235,212.235,56200000.0
2008-06-16 22:17:00,212.235,212.3,212.22,212.3,54400000.0
2008-06-16 22:18:00,212.3,212.3,212.25,212.26,59200000.0
2008-06-16 22:19:00,212.26,212.26,212.24,212.26,40400000.0
2008-06-16 22:20:00,212.26,212.29,212.26,212.29,44800000.0
2008-06-16 22:21:00,212.29,212.33,212.28,212.29,55400000.0
2008-06-16 22:22:00,212.29,212.29,212.205,212.23,98400000.0
2008-06-16 22:23:00,212.245,212.27,212.21,212.23,69600000.0
2008-06-16 22:24:00,212.23,212.25,212.185,212.25,113600000.0
2008-06-16 22:25:00,212.25,212.34,212.235,212.25,132800000.0
2008-06-16 22:26:00,212.26,212.265,212.25,212.25,7900000.0
2008-06-16 22:27:00,212.25,212.27,212.25,212.25,12500000.0
2008-06-16 22:28:00,212.255,212.29,212.255,212.28,21800000.0
2008-06-16 22:29:00,212.28,212.32,212.25,212.25,25800000.0
2008-06-16 22:30:00,212.25,212.27,212.22,212.23,91500000.0
2008-06-16 22:31:00,212.23,212.35,212.23,212.34,124700000.0
2008-06-16 22:32:00,212.34,212.44,212.33,212.4,106700000.0
2008-06-16 22:33:00,212.4,212.43,212.395,212.41,62000000.0
2008-06-16 22:34:00,212.41,212.41,212.34,212.36,25000000.0
2008-06-16 22:35:00,212.34,212.35,212.3,212.325,129700000.0
2008-06-16 22:36:00,212.325,212.345,212.32,212.32,16400000.0
2008-06-16 22:37:00,212.32,212.335,212.31,212.325,63600000.0
2008-06-16 22:38:00,212.325,212.335,212.325,212.335,10400000.0
2008-06-16 22:39:00,212.335,212.355,212.33,212.33,43900000.0
2008-06-16 22:40:00,212.325,212.335,212.315,212.335,40500000.0
2008-06-16 22:41:00,212.335,212.345,212.33,212.34,56200000.0
2008-06-16 22:42:00,212.34,212.36,212.31,212.36,69400000.0
2008-06-16 22:43:00,212.36,212.485,212.32,212.475,240600000.0
2008-06-16 22:44:00,212.475,212.475,212.39,212.41,165600000.0
2008-06-16 22:45:00,212.415,212.435,212.395,212.405,225600000.0
2008-06-16 22:46:00,212.405,212.405,212.39,212.39,110400000.0
2008-06-16 22:47:00,212.39,212.44,212.29,212.385,356100000.0
2008-06-16 22:48:00,212.38,212.425,212.265,212.4,343700000.0
2008-06-16 22:49:00,212.39,212.405,212.375,212.375,44000000.0
2008-06-16 22:50:00,212.41,212.43,212.38,212.41,152000000.0
2008-06-16 22:51:00,212.41,212.42,212.4,212.42,127600000.0
2008-06-16 22:52:00,212.42,212.43,212.405,212.43,141400000.0
2008-06-16 22:53:00,212.42,212.46,212.42,212.43,156300000.0
2008-06-16 22:54:00,212.435,212.46,212.42,212.44,173200000.0
2008-06-16 22:55:00,212.45,212.48,212.45,212.45,116000000.0
2008-06-16 22:56:00,212.45,212.49,212.45,212.49,58700000.0
2008-06-16 22:57:00,212.47,212.48,212.44,212.445,165400000.0
2008-06-16 22:58:00,212.44,212.44,212.41,212.42,99000000.0
2008-06-16 22:59:00,212.43,212.44,212.38,212.38,70800000.0
2008-06-16 23:00:00,212.37,212.46,212.37,212.44,33900000.0
2008-06-16 23:01:00,212.44,212.46,212.44,212.44,73700000.0
2008-06-16 23:02:00,212.44,212.45,212.43,212.44,29600000.0
2008-06-16 23:03:00,212.42,212.42,212.42,212.42,1900000.0
2008-06-16 23:04:00,212.4,212.4,212.4,212.4,2600000.0
2008-06-16 23:05:00,212.4,212.47,212.4,212.4,38500000.0
2008-06-16 23:06:00,212.43,212.43,212.405,212.43,12900000.0
2008-06-16 23:07:00,212.445,212.455,212.445,212.455,27200000.0
2008-06-16 23:08:00,212.465,212.475,212.425,212.44,18000000.0
2008-06-16 23:09:00,212.44,212.48,212.44,212.48,22600000.0
2008-06-16 23:10:00,212.48,212.48,212.475,212.475,18400000.0
2008-06-16 23:11:00,212.475,212.475,212.465,212.47,32500000.0
2008-06-16 23:12:00,212.47,212.48,212.45,212.47,61400000.0
2008-06-16 23:13:00,212.47,212.48,212.46,212.465,27900000.0
2008-06-16 23:14:00,212.465,212.465,212.465,212.465,1000000.0
2008-06-16 23:15:00,212.47,212.47,212.465,212.465,3400000.0
2008-06-16 23:16:00,212.46,212.48,212.425,212.425,72300000.0
2008-06-16 23:17:00,212.425,212.44,212.425,212.425,65500000.0
2008-06-16 23:18:00,212.43,212.46,212.425,212.46,55600000.0
2008-06-16 23:19:00,212.46,212.46,212.44,212.44,63600000.0
2008-06-16 23:20:00,212.44,212.44,212.4,212.42,67500000.0
2008-06-16 23:21:00,212.364,212.411,212.363,212.376,164900000.0
2008-06-16 23:22:00,212.415,212.425,212.405,212.425,39200000.0
2008-06-16 23:23:00,212.425,212.44,212.42,212.44,32800000.0
2008-06-16 23:24:00,212.44,212.44,212.42,212.43,27000000.0
2008-06-16 23:25:00,212.43,212.43,212.41,212.43,35800000.0
2008-06-16 23:26:00,212.43,212.44,212.43,212.44,3000000.0
2008-06-16 23:27:00,212.44,212.445,212.435,212.44,13000000.0
2008-06-16 23:28:00,212.445,212.445,212.445,212.445,52300000.0
2008-06-16 23:29:00,212.445,212.445,212.44,212.44,10100000.0
2008-06-16 23:30:00,212.44,212.445,212.435,212.435,64000000.0
2008-06-16 23:31:00,212.44,212.445,212.435,212.445,28700000.0
2008-06-16 23:32:00,212.44,212.44,212.44,212.44,27400000.0
2008-06-16 23:33:00,212.44,212.445,212.44,212.445,12400000.0
2008-06-16 23:34:00,212.44,212.45,212.44,212.44,22000000.0
2008-06-16 23:35:00,212.44,212.45,212.43,212.45,28300000.0
2008-06-16 23:36:00,212.45,212.45,212.43,212.435,23100000.0
2008-06-16 23:37:00,212.435,212.47,212.435,212.45,45800000.0
2008-06-16 23:38:00,212.45,212.45,212.445,212.445,24400000.0
2008-06-16 23:39:00,212.43,212.45,212.41,212.45,58400000.0
2008-06-16 23:40:00,212.45,212.51,212.425,212.485,150400000.0
2008-06-16 23:41:00,212.485,212.485,212.355,212.38,40000000.0
2008-06-16 23:42:00,212.41,212.45,212.35,212.35,6400000.0
2008-06-16 23:43:00,212.4,212.44,212.35,212.35,24600000.0
2008-06-16 23:44:00,212.35,212.385,212.35,212.385,10400000.0
2008-06-16 23:45:00,212.375,212.385,212.37,212.38,15600000.0
2008-06-16 23:46:00,212.38,212.41,212.345,212.37,9400000.0
2008-06-16 23:47:00,212.37,212.37,212.345,212.37,5800000.0
2008-06-16 23:48:00,212.345,212.345,212.315,212.315,2000000.0
2008-06-16 23:49:00,212.315,212.41,212.305,212.41,27200000.0
2008-06-16 23:50:00,212.41,212.45,212.375,212.375,33800000.0
2008-06-16 23:51:00,212.37,212.425,212.37,212.425,16800000.0
2008-06-16 23:52:00,212.425,212.425,212.37,212.37,31100000.0
2008-06-16 23:53:00,212.37,212.37,212.36,212.36,14300000.0
2008-06-16 23:54:00,212.36,212.385,212.36,212.385,7800000.0
2008-06-16 23:55:00,212.38,212.39,212.37,212.375,26200000.0
2008-06-16 23:56:00,212.38,212.4,212.38,212.4,11600000.0
2008-06-16 23:57:00,212.39,212.4,212.37,212.39,7800000.0
2008-06-16 23:58:00,212.37,212.42,212.37,212.42,42000000.0
2008-06-16 23:59:00,212.42,212.46,212.32,212.46,11700000.0
2008-06-17 00:00:00,212.42,212.45,212.42,212.44,30200000.0
2008-06-17 00:01:00,212.44,212.44,212.435,212.435,3400000.0
2008-06-17 00:02:00,212.435,212.435,212.435,212.435,3000000.0
2008-06-17 00:03:00,212.435,212.44,212.38,212.395,64600000.0
2008-06-17 00:04:00,212.39,212.4,212.38,212.38,24800000.0
2008-06-17 00:05:00,212.38,212.39,212.38,212.39,46600000.0
2008-06-17 00:06:00,212.39,212.43,212.39,212.43,64700000.0
2008-06-17 00:07:00,212.395,212.43,212.395,212.43,61300000.0
2008-06-17 00:08:00,212.43,212.43,212.41,212.41,11200000.0
2008-06-17 00:09:00,212.41,212.41,212.41,212.41,4400000.0
2008-06-17 00:10:00,212.395,212.41,212.395,212.41,5800000.0
2008-06-17 00:11:00,212.43,212.43,212.43,212.43,4300000.0
2008-06-17 00:12:00,212.43,212.45,212.41,212.45,13900000.0
2008-06-17 00:13:00,212.45,212.465,212.45,212.45,31200000.0
2008-06-17 00:14:00,212.435,212.45,212.41,212.425,44300000.0
2008-06-17 00:15:00,212.425,212.425,212.415,212.415,3000000.0
2008-06-17 00:16:00,212.41,212.425,212.345,212.355,58400000.0
2008-06-17 00:17:00,212.355,212.37,212.33,212.37,96800000.0
2008-06-17 00:18:00,212.36,212.41,212.34,212.375,61500000.0
2008-06-17 00:19:00,212.38,212.42,212.36,212.37,48300000.0
2008-06-17 00:20:00,212.37,212.42,212.37,212.42,28100000.0
2008-06-17 00:21:00,212.42,212.44,212.42,212.44,40100000.0
2008-06-17 00:22:00,212.43,212.43,212.42,212.43,45600000.0
2008-06-17 00:23:00,212.47,212.47,212.38,212.4,103400000.0
2008-06-17 00:24:00,212.4,212.42,212.4,212.4,23000000.0
2008-06-17 00:25:00,212.4,212.42,212.38,212.385,65400000.0
2008-06-17 00:26:00,212.39,212.405,212.385,212.4,15500000.0
2008-06-17 00:27:00,212.4,212.4,212.38,212.39,20900000.0
2008-06-17 00:28:00,212.4,212.42,212.39,212.415,28100000.0
2008-06-17 00:29:00,212.42,212.42,212.42,212.42,9000000.0
2008-06-17 00:30:00,212.43,212.43,212.43,212.43,6000000.0
2008-06-17 00:31:00,212.44,212.44,212.43,212.43,4000000.0
2008-06-17 00:32:00,212.435,212.435,212.425,212.425,8000000.0
2008-06-17 00:33:00,212.43,212.43,212.415,212.43,9800000.0
2008-06-17 00:34:00,212.43,212.43,212.405,212.405,9300000.0
2008-06-17 00:35:00,212.39,212.405,212.39,212.405,6000000.0
2008-06-17 00:36:00,212.39,212.42,212.39,212.42,6800000.0
2008-06-17 00:37:00,212.42,212.45,212.42,212.44,11000000.0
2008-06-17 00:38:00,212.435,212.45,212.4,212.41,33100000.0
2008-06-17 00:39:00,212.41,212.41,212.405,212.405,2000000.0
2008-06-17 00:40:00,212.405,212.405,212.405,212.405,1000000.0
2008-06-17 00:41:00,212.385,212.385,212.385,212.385,1000000.0
2008-06-17 00:42:00,212.405,212.41,212.4,212.405,11000000.0
2008-06-17 00:43:00,212.39,212.39,212.38,212.385,29400000.0
2008-06-17 00:44:00,212.385,212.405,212.375,212.405,13300000.0
2008-06-17 00:45:00,212.4,212.42,212.4,212.415,13800000.0
2008-06-17 00:46:00,212.41,212.415,212.4,212.4,21100000.0
2008-06-17 00:47:00,212.4,212.415,212.4,212.41,4000000.0
2008-06-17 00:48:00,212.415,212.42,212.38,212.4,28000000.0
2008-06-17 00:49:00,212.39,212.39,212.375,212.385,40000000.0
2008-06-17 00:50:00,212.38,212.395,212.38,212.39,24500000.0
2008-06-17 00:51:00,212.38,212.38,212.355,212.37,23100000.0
2008-06-17 00:52:00,212.365,212.41,212.365,212.39,39200000.0
2008-06-17 00:53:00,212.39,212.415,212.39,212.415,50600000.0
2008-06-17 00:54:00,212.415,212.42,212.41,212.41,20200000.0
2008-06-17 00:55:00,212.425,212.425,212.405,212.415,21300000.0
2008-06-17 00:56:00,212.415,212.435,212.36,212.4,48000000.0
2008-06-17 00:57:00,212.395,212.425,212.37,212.42,76100000.0
2008-06-17 00:58:00,212.42,212.42,212.405,212.41,11100000.0
2008-06-17 00:59:00,212.42,212.46,212.4,212.45,82200000.0
2008-06-17 01:00:00,212.48,212.49,212.42,212.44,88600000.0
2008-06-17 01:01:00,212.44,212.46,212.42,212.45,72200000.0
2008-06-17 01:02:00,212.42,212.43,212.405,212.425,64400000.0
2008-06-17 01:03:00,212.425,212.425,212.38,212.395,12000000.0
2008-06-17 01:04:00,212.395,212.42,212.39,212.39,34600000.0
2008-06-17 01:05:00,212.39,212.43,212.39,212.4,61800000.0
2008-06-17 01:06:00,212.395,212.395,212.36,212.385,34700000.0
2008-06-17 01:07:00,212.39,212.435,212.385,212.435,29800000.0
2008-06-17 01:08:00,212.43,212.435,212.425,212.43,11000000.0
2008-06-17 01:09:00,212.435,212.435,212.4,212.4,6000000.0
2008-06-17 01:10:00,212.425,212.425,212.39,212.39,16000000.0
2008-06-17 01:11:00,212.39,212.395,212.355,212.385,48800000.0
2008-06-17 01:12:00,212.385,212.385,212.35,212.36,77200000.0
2008-06-17 01:13:00,212.365,212.4,212.34,212.34,69500000.0
2008-06-17 01:14:00,212.35,212.36,212.33,212.35,64500000.0
2008-06-17 01:15:00,212.345,212.365,212.305,212.355,60200000.0
2008-06-17 01:16:00,212.36,212.37,212.26,212.3,179500000.0
2008-06-17 01:17:00,212.3,212.3,212.215,212.215,107800000.0
2008-06-17 01:18:00,212.215,212.29,212.19,212.29,209900000.0
2008-06-17 01:19:00,212.29,212.29,212.27,212.28,44200000.0
2008-06-17 01:20:00,212.27,212.29,212.27,212.29,4800000.0
2008-06-17 01:21:00,212.31,212.31,212.27,212.28,54900000.0
2008-06-17 01:22:00,212.29,212.34,212.29,212.335,92100000.0
2008-06-17 01:23:00,212.33,212.335,212.29,212.305,30400000.0
2008-06-17 01:24:00,212.315,212.325,212.305,212.325,12000000.0
2008-06-17 01:25:00,212.31,212.37,212.31,212.32,115000000.0
2008-06-17 01:26:00,212.3,212.34,212.3,212.325,85100000.0
2008-06-17 01:27:00,212.33,212.34,212.3,212.32,99000000.0
2008-06-17 01:28:00,212.33,212.33,212.29,212.305,37500000.0
2008-06-17 01:29:00,212.305,212.32,212.295,212.295,44900000.0
2008-06-17 01:30:00,212.295,212.32,212.28,212.28,35800000.0
2008-06-17 01:31:00,212.28,212.3,212.28,212.3,5800000.0
2008-06-17 01:32:00,212.31,212.33,212.31,212.33,42500000.0
2008-06-17 01:33:00,212.32,212.33,212.27,212.28,43500000.0
2008-06-17 01:34:00,212.28,212.315,212.27,212.285,90500000.0
2008-06-17 01:35:00,212.3,212.3,212.285,212.3,32700000.0
2008-06-17 01:36:00,212.3,212.32,212.3,212.32,25300000.0
2008-06-17 01:37:00,212.32,212.38,212.32,212.35,131100000.0
2008-06-17 01:38:00,212.365,212.365,212.35,212.35,13400000.0
2008-06-17 01:39:00,212.35,212.36,212.31,212.34,27600000.0
2008-06-17 01:40:00,212.33,212.33,212.33,212.33,7200000.0
2008-06-17 01:41:00,212.35,212.39,212.35,212.385,88300000.0
2008-06-17 01:42:00,212.39,212.39,212.37,212.37,26700000.0
2008-06-17 01:43:00,212.37,212.37,212.35,212.365,17200000.0
2008-06-17 01:44:00,212.36,212.36,212.36,212.36,1000000.0
2008-06-17 01:45:00,212.36,212.36,212.34,212.34,52000000.0
2008-06-17 01:46:00,212.34,212.34,212.315,212.32,19700000.0
2008-06-17 01:47:00,212.31,212.325,212.305,212.325,36200000.0
2008-06-17 01:48:00,212.325,212.335,212.325,212.335,7000000.0
2008-06-17 01:49:00,212.335,212.34,212.32,212.33,101300000.0
2008-06-17 01:50:00,212.33,212.355,212.33,212.355,32500000.0
2008-06-17 01:51:00,212.355,212.39,212.35,212.39,55300000.0
2008-06-17 01:52:00,212.37,212.395,212.36,212.36,38200000.0
2008-06-17 01:53:00,212.36,212.41,212.36,212.4,68200000.0
2008-06-17 01:54:00,212.4,212.42,212.38,212.42,91700000.0
2008-06-17 01:55:00,212.42,212.445,212.42,212.435,46000000.0
2008-06-17 01:56:00,212.44,212.46,212.415,212.44,163000000.0
2008-06-17 01:57:00,212.44,212.44,212.41,212.42,140900000.0
2008-06-17 01:58:00,212.425,212.425,212.42,212.42,10200000.0
2008-06-17 01:59:00,212.42,212.42,212.41,212.41,20400000.0
2008-06-17 02:00:00,212.415,212.44,212.41,212.43,57900000.0
2008-06-17 02:01:00,212.43,212.46,212.41,212.41,65700000.0
2008-06-17 02:02:00,212.41,212.415,212.335,212.335,132500000.0
2008-06-17 02:03:00,212.335,212.38,212.335,212.37,243000000.0
2008-06-17 02:04:00,212.37,212.38,212.355,212.365,52500000.0
2008-06-17 02:05:00,212.365,212.38,212.355,212.365,76800000.0
2008-06-17 02:06:00,212.365,212.38,212.345,212.365,101000000.0
2008-06-17 02:07:00,212.365,212.37,212.345,212.345,43200000.0
2008-06-17 02:08:00,212.345,212.345,212.33,212.335,79800000.0
2008-06-17 02:09:00,212.335,212.34,212.32,212.32,72300000.0
2008-06-17 02:10:00,212.32,212.33,212.315,212.32,366600000.0
2008-06-17 02:11:00,212.32,212.32,212.285,212.285,213500000.0
2008-06-17 02:12:00,212.285,212.345,212.285,212.34,139000000.0
2008-06-17 02:13:00,212.34,212.34,212.32,212.32,199200000.0
2008-06-17 02:14:00,212.32,212.33,212.255,212.32,203700000.0
2008-06-17 02:15:00,212.31,212.41,212.31,212.37,181100000.0
2008-06-17 02:16:00,212.37,212.39,212.325,212.34,180000000.0
2008-06-17 02:17:00,212.34,212.34,212.29,212.31,123100000.0
2008-06-17 02:18:00,212.315,212.315,212.27,212.3,156900000.0
2008-06-17 02:19:00,212.3,212.3,212.28,212.3,48500000.0
2008-06-17 02:20:00,212.285,212.3,212.26,212.295,65200000.0
2008-06-17 02:21:00,212.29,212.29,212.26,212.26,38400000.0
2008-06-17 02:22:00,212.26,212.3,212.25,212.28,112300000.0
2008-06-17 02:23:00,212.28,212.28,212.2,212.22,129500000.0
2008-06-17 02:24:00,212.22,212.29,212.22,212.28,116500000.0
2008-06-17 02:25:00,212.275,212.31,212.27,212.29,104300000.0
2008-06-17 02:26:00,212.29,212.34,212.29,212.325,92200000.0
2008-06-17 02:27:00,212.315,212.36,212.315,212.36,35300000.0
2008-06-17 02:28:00,212.36,212.36,212.34,212.34,16200000.0
2008-06-17 02:29:00,212.345,212.345,212.34,212.34,6400000.0
2008-06-17 02:30:00,212.34,212.345,212.325,212.325,21800000.0
2008-06-17 02:31:00,212.325,212.325,212.32,212.32,14700000.0
2008-06-17 02:32:00,212.32,212.325,212.32,212.325,19600000.0
2008-06-17 02:33:00,212.325,212.345,212.325,212.345,39000000.0
2008-06-17 02:34:00,212.345,212.38,212.345,212.36,70700000.0
2008-06-17 02:35:00,212.35,212.405,212.34,212.4,45900000.0
2008-06-17 02:36:00,212.4,212.425,212.385,212.385,79800000.0
2008-06-17 02:37:00,212.38,212.42,212.36,212.365,120900000.0
2008-06-17 02:38:00,212.37,212.39,212.37,212.39,56800000.0
2008-06-17 02:39:00,212.39,212.39,212.385,212.39,13000000.0
2008-06-17 02:40:00,212.4,212.41,212.38,212.4,137800000.0
2008-06-17 02:41:00,212.4,212.42,212.39,212.4,151100000.0
2008-06-17 02:42:00,212.4,212.42,212.37,212.37,49400000.0
2008-06-17 02:43:00,212.37,212.38,212.37,212.37,14800000.0
2008-06-17 02:44:00,212.37,212.38,212.36,212.36,69900000.0
2008-06-17 02:45:00,212.36,212.41,212.36,212.38,75300000.0
2008-06-17 02:46:00,212.38,212.38,212.35,212.35,25300000.0
2008-06-17 02:47:00,212.35,212.35,212.31,212.32,139900000.0
2008-06-17 02:48:00,212.31,212.36,212.31,212.355,138800000.0
2008-06-17 02:49:00,212.35,212.355,212.35,212.35,48200000.0
2008-06-17 02:50:00,212.35,212.36,212.34,212.35,81200000.0
2008-06-17 02:51:00,212.345,212.37,212.33,212.35,128500000.0
2008-06-17 02:52:00,212.35,212.37,212.34,212.34,66000000.0
2008-06-17 02:53:00,212.35,212.35,212.3,212.33,262000000.0
2008-06-17 02:54:00,212.33,212.4,212.33,212.36,222200000.0
2008-06-17 02:55:00,212.36,212.42,212.36,212.4,107200000.0
2008-06-17 02:56:00,212.4,212.42,212.365,212.38,229200000.0
2008-06-17 02:57:00,212.38,212.4,212.37,212.38,109800000.0
2008-06-17 02:58:00,212.38,212.38,212.36,212.37,36700000.0
2008-06-17 02:59:00,212.36,212.385,212.35,212.38,49600000.0
2008-06-17 03:00:00,212.38,212.385,212.33,212.33,96600000.0
2008-06-17 03:01:00,212.32,212.365,212.28,212.365,101100000.0
2008-06-17 03:02:00,212.365,212.365,212.31,212.315,85500000.0
2008-06-17 03:03:00,212.315,212.39,212.3,212.35,125200000.0
2008-06-17 03:04:00,212.35,212.405,212.3,212.395,211400000.0
2008-06-17 03:05:00,212.4,212.45,212.34,212.4,113300000.0
2008-06-17 03:06:00,212.41,212.43,212.37,212.39,66300000.0
2008-06-17 03:07:00,212.38,212.41,212.37,212.41,137400000.0
2008-06-17 03:08:00,212.41,212.41,212.32,212.365,175400000.0
2008-06-17 03:09:00,212.365,212.39,212.345,212.37,180300000.0
2008-06-17 03:10:00,212.365,212.43,212.365,212.41,142200000.0
2008-06-17 03:11:00,212.4,212.445,212.375,212.425,153500000.0
2008-06-17 03:12:00,212.415,212.485,212.41,212.475,89200000.0
2008-06-17 03:13:00,212.48,212.49,212.435,212.435,70600000.0
2008-06-17 03:14:00,212.425,212.45,212.41,212.415,130400000.0
2008-06-17 03:15:00,212.415,212.43,212.395,212.4,194200000.0
2008-06-17 03:16:00,212.405,212.41,212.33,212.355,176000000.0
2008-06-17 03:17:00,212.325,212.37,212.295,212.32,191600000.0
2008-06-17 03:18:00,212.32,212.4,212.315,212.36,144600000.0
2008-06-17 03:19:00,212.37,212.455,212.35,212.4,176900000.0
2008-06-17 03:20:00,212.39,212.43,212.365,212.38,137300000.0
2008-06-17 03:21:00,212.38,212.38,212.32,212.365,132200000.0
2008-06-17 03:22:00,212.365,212.365,212.255,212.275,169100000.0
2008-06-17 03:23:00,212.275,212.28,212.125,212.245,251800000.0
2008-06-17 03:24:00,212.245,212.285,212.215,212.24,233900000.0
2008-06-17 03:25:00,212.24,212.295,212.22,212.28,191400000.0
2008-06-17 03:26:00,212.285,212.33,212.265,212.27,109600000.0
2008-06-17 03:27:00,212.27,212.28,212.22,212.24,261600000.0
2008-06-17 03:28:00,212.25,212.265,212.23,212.235,64700000.0
2008-06-17 03:29:00,212.235,212.265,212.2,212.2,209600000.0
2008-06-17 03:30:00,212.2,212.355,212.19,212.355,135100000.0
2008-06-17 03:31:00,212.355,212.42,212.27,212.29,106200000.0
2008-06-17 03:32:00,212.29,212.31,212.25,212.25,165400000.0
2008-06-17 03:33:00,212.25,212.28,212.21,212.255,292300000.0
2008-06-17 03:34:00,212.255,212.31,212.24,212.29,96300000.0
2008-06-17 03:35:00,212.29,212.35,212.275,212.34,233700000.0
2008-06-17 03:36:00,212.34,212.36,212.27,212.28,333700000.0
2008-06-17 03:37:00,212.28,212.3,212.26,212.28,189000000.0
2008-06-17 03:38:00,212.285,212.33,212.285,212.31,133300000.0
2008-06-17 03:39:00,212.31,212.395,212.31,212.38,212200000.0
2008-06-17 03:40:00,212.38,212.435,212.36,212.4,153400000.0
2008-06-17 03:41:00,212.4,212.435,212.34,212.34,165700000.0
2008-06-17 03:42:00,212.35,212.36,212.32,212.33,169000000.0
2008-06-17 03:43:00,212.33,212.35,212.315,212.335,72800000.0
2008-06-17 03:44:00,212.34,212.505,212.32,212.505,231700000.0
2008-06-17 03:45:00,212.505,212.515,212.44,212.46,341200000.0
2008-06-17 03:46:00,212.46,212.46,212.32,212.32,134300000.0
2008-06-17 03:47:00,212.32,212.365,212.32,212.34,275100000.0
2008-06-17 03:48:00,212.34,212.36,212.33,212.35,150300000.0
2008-06-17 03:49:00,212.35,212.44,212.35,212.38,154800000.0
2008-06-17 03:50:00,212.38,212.38,212.235,212.24,163400000.0
2008-06-17 03:51:00,212.235,212.265,212.165,212.19,250800000.0
2008-06-17 03:52:00,212.19,212.21,212.115,212.2,272600000.0
2008-06-17 03:53:00,212.2,212.2,212.135,212.135,240600000.0
2008-06-17 03:54:00,212.13,212.175,212.09,212.125,347800000.0
2008-06-17 03:55:00,212.125,212.18,212.12,212.18,181500000.0
2008-06-17 03:56:00,212.18,212.28,212.15,212.21,233800000.0
2008-06-17 03:57:00,212.22,212.225,212.17,212.215,154400000.0
2008-06-17 03:58:00,212.215,212.25,212.185,212.24,125000000.0
2008-06-17 03:59:00,212.235,212.275,212.215,212.245,135200000.0
2008-06-17 04:00:00,212.25,212.38,212.25,212.29,238200000.0
2008-06-17 04:01:00,212.3,212.3,212.2,212.29,246000000.0
2008-06-17 04:02:00,212.28,212.32,212.27,212.29,70900000.0
2008-06-17 04:03:00,212.29,212.3,212.215,212.215,146000000.0
2008-06-17 04:04:00,212.215,212.22,212.1,212.115,197800000.0
2008-06-17 04:05:00,212.12,212.2,212.07,212.15,263400000.0
2008-06-17 04:06:00,212.155,212.155,212.07,212.1,258300000.0
2008-06-17 04:07:00,212.11,212.15,212.11,212.13,233900000.0
2008-06-17 04:08:00,212.13,212.2,212.11,212.125,195100000.0
2008-06-17 04:09:00,212.125,212.21,212.12,212.13,154400000.0
2008-06-17 04:10:00,212.135,212.21,212.135,212.16,276700000.0
2008-06-17 04:11:00,212.16,212.19,212.1,212.12,220300000.0
2008-06-17 04:12:00,212.12,212.17,212.12,212.165,175400000.0
2008-06-17 04:13:00,212.17,212.175,212.105,212.13,121400000.0
2008-06-17 04:14:00,212.125,212.17,212.12,212.12,76800000.0
2008-06-17 04:15:00,212.12,212.235,212.12,212.235,102500000.0
2008-06-17 04:16:00,212.235,212.235,212.175,212.175,121200000.0
2008-06-17 04:17:00,212.19,212.21,212.17,212.2,187000000.0
2008-06-17 04:18:00,212.2,212.2,212.07,212.07,149600000.0
2008-06-17 04:19:00,212.07,212.1,212.035,212.08,236100000.0
2008-06-17 04:20:00,212.08,212.1,212.055,212.07,189400000.0
2008-06-17 04:21:00,212.09,212.11,212.06,212.08,167200000.0
2008-06-17 04:22:00,212.08,212.1,212.065,212.07,97200000.0
2008-06-17 04:23:00,212.07,212.12,212.06,212.12,155100000.0
2008-06-17 04:24:00,212.12,212.16,212.1,212.13,286700000.0
2008-06-17 04:25:00,212.14,212.23,212.135,212.215,115700000.0
2008-06-17 04:26:00,212.215,212.23,212.145,212.145,187300000.0
2008-06-17 04:27:00,212.16,212.21,212.14,212.165,138800000.0
2008-06-17 04:28:00,212.17,212.205,212.16,212.17,74800000.0
2008-06-17 04:29:00,212.17,212.2,212.165,212.175,53800000.0
2008-06-17 04:30:00,212.175,212.21,212.145,212.21,76300000.0
2008-06-17 04:31:00,212.21,212.22,212.165,212.2,60100000.0
2008-06-17 04:32:00,212.2,212.2,212.2,212.2,55200000.0
2008-06-17 04:33:00,212.2,212.225,212.14,212.19,173400000.0
2008-06-17 04:34:00,212.19,212.2,212.175,212.19,78500000.0
2008-06-17 04:35:00,212.19,212.23,212.19,212.195,73100000.0
2008-06-17 04:36:00,212.2,212.28,212.195,212.28,172300000.0
2008-06-17 04:37:00,212.28,212.28,212.215,212.215,51300000.0
2008-06-17 04:38:00,212.215,212.225,212.18,212.18,159300000.0
2008-06-17 04:39:00,212.18,212.21,212.17,212.21,156400000.0
2008-06-17 04:40:00,212.2,212.21,212.185,212.19,87900000.0
2008-06-17 04:41:00,212.2,212.205,212.18,212.18,201600000.0
2008-06-17 04:42:00,212.18,212.2,212.17,212.18,216500000.0
2008-06-17 04:43:00,212.18,212.18,212.175,212.175,100600000.0
2008-06-17 04:44:00,212.175,212.185,212.16,212.18,73900000.0
2008-06-17 04:45:00,212.18,212.19,212.17,212.18,77700000.0
2008-06-17 04:46:00,212.175,212.185,212.14,212.15,137000000.0
2008-06-17 04:47:00,212.15,212.165,212.145,212.155,69300000.0
2008-06-17 04:48:00,212.155,212.19,212.155,212.17,62400000.0
2008-06-17 04:49:00,212.17,212.185,212.165,212.17,52000000.0
2008-06-17 04:50:00,212.17,212.175,212.155,212.155,38000000.0
2008-06-17 04:51:00,212.155,212.155,212.145,212.145,19900000.0
2008-06-17 04:52:00,212.155,212.19,212.155,212.19,33500000.0
2008-06-17 04:53:00,212.19,212.2,212.185,212.2,22100000.0
2008-06-17 04:54:00,212.19,212.19,212.175,212.19,60900000.0
2008-06-17 04:55:00,212.19,212.2,212.17,212.17,101900000.0
2008-06-17 04:56:00,212.165,212.165,212.15,212.16,62300000.0
2008-06-17 04:57:00,212.165,212.175,212.165,212.175,16800000.0
2008-06-17 04:58:00,212.17,212.17,212.145,212.145,21500000.0
2008-06-17 04:59:00,212.15,212.17,212.15,212.15,115100000.0
2008-06-17 05:00:00,212.15,212.17,212.13,212.17,75700000.0
2008-06-17 05:01:00,212.175,212.2,212.175,212.2,9800000.0
2008-06-17 05:02:00,212.185,212.19,212.165,212.19,33000000.0
2008-06-17 05:03:00,212.19,212.19,212.175,212.175,4000000.0
2008-06-17 05:04:00,212.165,212.18,212.15,212.18,70400000.0
2008-06-17 05:05:00,212.18,212.2,212.18,212.19,14000000.0
2008-06-17 05:06:00,212.19,212.195,212.19,212.19,17000000.0
2008-06-17 05:07:00,212.19,212.19,212.17,212.17,19400000.0
2008-06-17 05:08:00,212.17,212.18,212.14,212.14,118500000.0
2008-06-17 05:09:00,212.14,212.17,212.125,212.14,148000000.0
2008-06-17 05:10:00,212.13,212.13,212.09,212.12,107800000.0
2008-06-17 05:11:00,212.12,212.14,212.1,212.115,131600000.0
2008-06-17 05:12:00,212.11,212.16,212.11,212.14,123000000.0
2008-06-17 05:13:00,212.135,212.16,212.12,212.13,92600000.0
2008-06-17 05:14:00,212.135,212.135,212.09,212.1,99800000.0
2008-06-17 05:15:00,212.11,212.14,212.1,212.14,40900000.0
2008-06-17 05:16:00,212.12,212.14,212.12,212.12,66000000.0
2008-06-17 05:17:00,212.12,212.17,212.12,212.17,114300000.0
2008-06-17 05:18:00,212.15,212.17,212.15,212.15,24000000.0
2008-06-17 05:19:00,212.13,212.15,212.12,212.15,38900000.0
2008-06-17 05:20:00,212.15,212.17,212.15,212.17,57200000.0
2008-06-17 05:21:00,212.16,212.17,212.13,212.145,108400000.0
2008-06-17 05:22:00,212.14,212.15,212.135,212.15,54600000.0
2008-06-17 05:23:00,212.145,212.15,212.145,212.15,23300000.0
2008-06-17 05:24:00,212.15,212.155,212.15,212.15,10300000.0
2008-06-17 05:25:00,212.15,212.16,212.15,212.16,83700000.0
2008-06-17 05:26:00,212.17,212.18,212.145,212.155,105200000.0
2008-06-17 05:27:00,212.155,212.18,212.135,212.145,140800000.0
2008-06-17 05:28:00,212.145,212.18,212.145,212.17,89000000.0
2008-06-17 05:29:00,212.18,212.18,212.15,212.15,106700000.0
2008-06-17 05:30:00,212.155,212.17,212.15,212.16,124600000.0
2008-06-17 05:31:00,212.16,212.18,212.16,212.18,65000000.0
2008-06-17 05:32:00,212.17,212.195,212.17,212.185,90500000.0
2008-06-17 05:33:00,212.185,212.19,212.18,212.19,31800000.0
2008-06-17 05:34:00,212.19,212.205,212.185,212.19,92700000.0
2008-06-17 05:35:00,212.19,212.24,212.185,212.225,182800000.0
2008-06-17 05:36:00,212.225,212.24,212.165,212.185,103000000.0
2008-06-17 05:37:00,212.19,212.195,212.05,212.05,170600000.0
2008-06-17 05:38:00,212.045,212.07,212.01,212.05,271900000.0
2008-06-17 05:39:00,212.05,212.09,212.0,212.0,204400000.0
2008-06-17 05:40:00,212.0,212.03,212.0,212.02,179300000.0
2008-06-17 05:41:00,212.02,212.05,212.0,212.0,123100000.0
2008-06-17 05:42:00,212.0,212.01,212.0,212.0,226600000.0
2008-06-17 05:43:00,212.0,212.025,212.0,212.0,165900000.0
2008-06-17 05:44:00,212.0,212.01,212.0,212.01,157000000.0
2008-06-17 05:45:00,212.01,212.05,212.01,212.045,69700000.0
2008-06-17 05:46:00,212.05,212.06,212.025,212.06,94700000.0
2008-06-17 05:47:00,212.05,212.07,212.02,212.025,182500000.0
2008-06-17 05:48:00,212.03,212.04,212.0,212.0,93600000.0
2008-06-17 05:49:00,212.01,212.04,212.0,212.04,43700000.0
2008-06-17 05:50:00,212.04,212.07,212.04,212.055,37000000.0
2008-06-17 05:51:00,212.055,212.06,212.03,212.06,216300000.0
2008-06-17 05:52:00,212.05,212.075,212.025,212.04,140200000.0
2008-06-17 05:53:00,212.04,212.09,212.035,212.07,130400000.0
2008-06-17 05:54:00,212.07,212.075,212.04,212.06,218200000.0
2008-06-17 05:55:00,212.06,212.09,212.06,212.085,104300000.0
2008-06-17 05:56:00,212.085,212.09,212.075,212.075,57800000.0
2008-06-17 05:57:00,212.075,212.08,212.045,212.07,117700000.0
2008-06-17 05:58:00,212.075,212.08,212.07,212.07,69700000.0
2008-06-17 05:59:00,212.07,212.08,212.07,212.07,51400000.0
2008-06-17 06:00:00,212.07,212.095,212.055,212.06,201300000.0
2008-06-17 06:01:00,212.06,212.125,212.06,212.115,128400000.0
2008-06-17 06:02:00,212.125,212.165,212.045,212.075,116200000.0
2008-06-17 06:03:00,212.07,212.075,212.045,212.045,67300000.0
2008-06-17 06:04:00,212.055,212.055,212.045,212.045,17300000.0
2008-06-17 06:05:00,212.045,212.06,212.035,212.035,95000000.0
2008-06-17 06:06:00,212.035,212.04,212.015,212.03,38000000.0
2008-06-17 06:07:00,212.03,212.04,212.025,212.035,48000000.0
2008-06-17 06:08:00,212.035,212.08,212.035,212.07,128700000.0
2008-06-17 06:09:00,212.07,212.09,212.055,212.055,48800000.0
2008-06-17 06:10:00,212.06,212.06,212.035,212.04,62900000.0
2008-06-17 06:11:00,212.04,212.06,212.03,212.03,74500000.0
2008-06-17 06:12:00,212.03,212.04,212.015,212.03,48300000.0
2008-06-17 06:13:00,212.03,212.07,212.0,212.0,191500000.0
2008-06-17 06:14:00,212.0,212.045,212.0,212.005,153200000.0
2008-06-17 06:15:00,212.005,212.01,212.0,212.0,96800000.0
2008-06-17 06:16:00,212.0,212.0,212.0,212.0,27600000.0
2008-06-17 06:17:00,212.0,212.015,211.945,212.015,44800000.0
2008-06-17 06:18:00,212.025,212.04,212.015,212.03,68700000.0
2008-06-17 06:19:00,212.03,212.065,212.03,212.055,113800000.0
2008-06-17 06:20:00,212.055,212.07,212.045,212.06,110700000.0
2008-06-17 06:21:00,212.06,212.09,212.06,212.065,173000000.0
2008-06-17 06:22:00,212.065,212.08,212.06,212.08,65600000.0
2008-06-17 06:23:00,212.08,212.115,212.07,212.075,92000000.0
2008-06-17 06:24:00,212.075,212.075,211.99,212.01,190900000.0
2008-06-17 06:25:00,212.02,212.04,212.02,212.04,39900000.0
2008-06-17 06:26:00,212.04,212.05,212.035,212.04,54400000.0
2008-06-17 06:27:00,212.04,212.06,212.01,212.01,162100000.0
2008-06-17 06:28:00,212.005,212.025,212.005,212.01,159500000.0
2008-06-17 06:29:00,212.01,212.03,212.0,212.01,119300000.0
2008-06-17 06:30:00,212.01,212.02,211.985,212.0,165600000.0
2008-06-17 06:31:00,212.0,212.025,211.98,212.025,197800000.0
2008-06-17 06:32:00,212.02,212.02,211.985,211.995,152400000.0
2008-06-17 06:33:00,212.0,212.02,211.995,212.02,60600000.0
2008-06-17 06:34:00,212.02,212.02,211.98,211.985,108200000.0
2008-06-17 06:35:00,211.99,212.02,211.985,212.01,79900000.0
2008-06-17 06:36:00,212.02,212.02,211.97,211.97,140200000.0
2008-06-17 06:37:00,211.97,212.0,211.965,211.97,116400000.0
2008-06-17 06:38:00,211.965,212.02,211.955,212.02,115500000.0
2008-06-17 06:39:00,212.01,212.03,212.01,212.015,98200000.0
2008-06-17 06:40:00,212.015,212.045,212.01,212.045,45900000.0
2008-06-17 06:41:00,212.04,212.05,212.01,212.01,59100000.0
2008-06-17 06:42:00,212.01,212.05,212.01,212.04,86200000.0
2008-06-17 06:43:00,212.04,212.11,212.04,212.075,191500000.0
2008-06-17 06:44:00,212.075,212.105,212.07,212.1,79300000.0
2008-06-17 06:45:00,212.1,212.115,212.08,212.105,44100000.0
2008-06-17 06:46:00,212.125,212.13,212.09,212.095,70800000.0
2008-06-17 06:47:00,212.1,212.11,212.08,212.09,53200000.0
2008-06-17 06:48:00,212.09,212.2,212.075,212.155,98500000.0
2008-06-17 06:49:00,212.155,212.19,212.14,212.16,110700000.0
2008-06-17 06:50:00,212.155,212.17,212.15,212.155,57700000.0
2008-06-17 06:51:00,212.16,212.175,212.13,212.145,87900000.0
2008-06-17 06:52:00,212.14,212.16,212.125,212.155,51400000.0
2008-06-17 06:53:00,212.165,212.215,212.145,212.215,80400000.0
2008-06-17 06:54:00,212.21,212.26,212.18,212.23,211600000.0
2008-06-17 06:55:00,212.23,212.29,212.22,212.27,110800000.0
2008-06-17 06:56:00,212.27,212.28,212.235,212.255,73600000.0
2008-06-17 06:57:00,212.255,212.255,212.2,212.215,162300000.0
2008-06-17 06:58:00,212.215,212.26,212.21,212.26,194100000.0
2008-06-17 06:59:00,212.26,212.29,212.24,212.29,348600000.0
2008-06-17 07:00:00,212.28,212.28,212.21,212.25,298300000.0
2008-06-17 07:01:00,212.25,212.25,212.19,212.22,160100000.0
2008-06-17 07:02:00,212.22,212.25,212.22,212.23,61500000.0
2008-06-17 07:03:00,212.23,212.26,212.23,212.26,83700000.0
2008-06-17 07:04:00,212.26,212.28,212.145,212.16,265200000.0
2008-06-17 07:05:00,212.16,212.19,212.16,212.17,116000000.0
2008-06-17 07:06:00,212.165,212.19,212.16,212.165,59700000.0
2008-06-17 07:07:00,212.165,212.185,212.165,212.165,31800000.0
2008-06-17 07:08:00,212.165,212.2,212.16,212.17,119700000.0
2008-06-17 07:09:00,212.17,212.18,212.14,212.17,145300000.0
2008-06-17 07:10:00,212.17,212.2,212.17,212.19,132600000.0
2008-06-17 07:11:00,212.19,212.2,212.185,212.185,62500000.0
2008-06-17 07:12:00,212.185,212.22,212.175,212.205,104800000.0
2008-06-17 07:13:00,212.205,212.225,212.195,212.195,106500000.0
2008-06-17 07:14:00,212.2,212.205,212.14,212.15,78000000.0
2008-06-17 07:15:00,212.15,212.15,212.135,212.145,35800000.0
2008-06-17 07:16:00,212.15,212.16,212.125,212.125,111000000.0
2008-06-17 07:17:00,212.12,212.13,212.105,212.11,75800000.0
2008-06-17 07:18:00,212.115,212.115,212.075,212.1,85700000.0
2008-06-17 07:19:00,212.1,212.1,212.085,212.1,165700000.0
2008-06-17 07:20:00,212.1,212.13,212.1,212.125,58700000.0
2008-06-17 07:21:00,212.13,212.15,212.12,212.13,83400000.0
2008-06-17 07:22:00,212.13,212.145,212.12,212.145,100600000.0
2008-06-17 07:23:00,212.14,212.14,212.12,212.135,54500000.0
2008-06-17 07:24:00,212.135,212.14,212.12,212.135,40400000.0
2008-06-17 07:25:00,212.13,212.16,212.125,212.14,109100000.0
2008-06-17 07:26:00,212.14,212.16,212.14,212.155,54000000.0
2008-06-17 07:27:00,212.15,212.16,212.145,212.16,73700000.0
2008-06-17 07:28:00,212.165,212.185,212.155,212.175,85000000.0
2008-06-17 07:29:00,212.175,212.19,212.14,212.16,318600000.0
2008-06-17 07:30:00,212.17,212.2,212.14,212.15,238800000.0
2008-06-17 07:31:00,212.15,212.16,212.13,212.14,114400000.0
2008-06-17 07:32:00,212.14,212.16,212.14,212.16,137100000.0
2008-06-17 07:33:00,212.155,212.17,212.13,212.13,43800000.0
2008-06-17 07:34:00,212.14,212.14,212.13,212.14,35900000.0
2008-06-17 07:35:00,212.14,212.16,212.06,212.06,114100000.0
2008-06-17 07:36:00,212.065,212.09,212.065,212.085,114200000.0
2008-06-17 07:37:00,212.09,212.11,212.07,212.09,146000000.0
2008-06-17 07:38:00,212.09,212.11,212.085,212.1,117900000.0
2008-06-17 07:39:00,212.105,212.17,212.1,212.17,107800000.0
2008-06-17 07:40:00,212.17,212.205,212.13,212.13,151500000.0
2008-06-17 07:41:00,212.13,212.15,212.13,212.14,114700000.0
2008-06-17 07:42:00,212.14,212.15,212.14,212.14,24000000.0
2008-06-17 07:43:00,212.14,212.18,212.14,212.18,74500000.0
2008-06-17 07:44:00,212.18,212.18,212.16,212.18,51800000.0
2008-06-17 07:45:00,212.18,212.18,212.11,212.12,166000000.0
2008-06-17 07:46:00,212.12,212.12,212.1,212.12,125800000.0
2008-06-17 07:47:00,212.12,212.155,212.11,212.155,103600000.0
2008-06-17 07:48:00,212.155,212.19,212.14,212.17,190100000.0
2008-06-17 07:49:00,212.17,212.21,212.165,212.21,199800000.0
2008-06-17 07:50:00,212.21,212.255,212.195,212.25,213100000.0
2008-06-17 07:51:00,212.255,212.28,212.24,212.24,121800000.0
2008-06-17 07:52:00,212.23,212.235,212.215,212.225,66900000.0
2008-06-17 07:53:00,212.225,212.27,212.22,212.26,117100000.0
2008-06-17 07:54:00,212.26,212.27,212.215,212.23,151400000.0
2008-06-17 07:55:00,212.235,212.28,212.23,212.235,125000000.0
2008-06-17 07:56:00,212.235,212.25,212.21,212.24,119100000.0
2008-06-17 07:57:00,212.24,212.29,212.23,212.28,157400000.0
2008-06-17 07:58:00,212.29,212.37,212.28,212.355,179200000.0
2008-06-17 07:59:00,212.34,212.375,212.29,212.29,222800000.0
2008-06-17 08:00:00,212.29,212.3,212.24,212.27,157500000.0
2008-06-17 08:01:00,212.27,212.3,212.245,212.3,287500000.0
2008-06-17 08:02:00,212.3,212.345,212.29,212.29,285200000.0
2008-06-17 08:03:00,212.29,212.31,212.235,212.235,145600000.0
2008-06-17 08:04:00,212.235,212.235,212.165,212.2,120100000.0
2008-06-17 08:05:00,212.2,212.21,212.165,212.21,164000000.0
2008-06-17 08:06:00,212.21,212.275,212.2,212.265,170000000.0
2008-06-17 08:07:00,212.265,212.33,212.26,212.32,132800000.0
2008-06-17 08:08:00,212.32,212.32,212.275,212.29,105000000.0
2008-06-17 08:09:00,212.29,212.38,212.29,212.38,204700000.0
2008-06-17 08:10:00,212.37,212.37,212.31,212.36,252700000.0
2008-06-17 08:11:00,212.36,212.41,212.3,212.33,181500000.0
2008-06-17 08:12:00,212.33,212.385,212.29,212.385,96000000.0
2008-06-17 08:13:00,212.38,212.39,212.325,212.325,105900000.0
2008-06-17 08:14:00,212.33,212.33,212.29,212.31,106900000.0
2008-06-17 08:15:00,212.31,212.36,212.305,212.33,258200000.0
2008-06-17 08:16:00,212.33,212.345,212.3,212.335,123100000.0
2008-06-17 08:17:00,212.325,212.395,212.32,212.365,279000000.0
2008-06-17 08:18:00,212.365,212.43,212.355,212.405,137100000.0
2008-06-17 08:19:00,212.405,212.41,212.345,212.355,207900000.0
2008-06-17 08:20:00,212.355,212.385,212.335,212.385,242900000.0
2008-06-17 08:21:00,212.385,212.385,212.31,212.35,350200000.0
2008-06-17 08:22:00,212.345,212.36,212.315,212.33,205000000.0
2008-06-17 08:23:00,212.33,212.37,212.32,212.37,298100000.0
2008-06-17 08:24:00,212.37,212.37,212.33,212.345,131100000.0
2008-06-17 08:25:00,212.345,212.39,212.32,212.32,258400000.0
2008-06-17 08:26:00,212.32,212.36,212.29,212.35,285900000.0
2008-06-17 08:27:00,212.35,212.38,212.325,212.36,175400000.0
2008-06-17 08:28:00,212.36,212.385,212.345,212.38,169300000.0
2008-06-17 08:29:00,212.38,212.4,212.35,212.36,192300000.0
2008-06-17 08:30:00,212.36,212.37,212.305,212.34,333200000.0
2008-06-17 08:31:00,212.34,212.345,212.26,212.285,188000000.0
2008-06-17 08:32:00,212.285,212.31,212.255,212.295,153000000.0
2008-06-17 08:33:00,212.295,212.34,212.295,212.315,122900000.0
2008-06-17 08:34:00,212.315,212.33,212.305,212.32,73600000.0
2008-06-17 08:35:00,212.32,212.335,212.25,212.25,139600000.0
2008-06-17 08:36:00,212.25,212.28,212.22,212.28,201400000.0
2008-06-17 08:37:00,212.28,212.29,212.26,212.27,84700000.0
2008-06-17 08:38:00,212.265,212.29,212.225,212.29,191300000.0
2008-06-17 08:39:00,212.29,212.33,212.28,212.3,186800000.0
2008-06-17 08:40:00,212.3,212.33,212.28,212.285,180400000.0
2008-06-17 08:41:00,212.285,212.315,212.28,212.3,279400000.0
2008-06-17 08:42:00,212.3,212.355,212.3,212.335,224000000.0
2008-06-17 08:43:00,212.335,212.365,212.33,212.36,302200000.0
2008-06-17 08:44:00,212.36,212.39,212.34,212.38,288300000.0
2008-06-17 08:45:00,212.37,212.39,212.32,212.325,179100000.0
2008-06-17 08:46:00,212.325,212.38,212.24,212.27,397100000.0
2008-06-17 08:47:00,212.27,212.35,212.22,212.32,410800000.0
2008-06-17 08:48:00,212.31,212.355,212.295,212.345,309600000.0
2008-06-17 08:49:00,212.345,212.365,212.34,212.35,235200000.0
2008-06-17 08:50:00,212.35,212.37,212.305,212.34,311700000.0
2008-06-17 08:51:00,212.34,212.365,212.305,212.34,303500000.0
2008-06-17 08:52:00,212.345,212.35,212.29,212.32,234300000.0
2008-06-17 08:53:00,212.325,212.35,212.305,212.32,271300000.0
2008-06-17 08:54:00,212.32,212.32,212.285,212.295,204500000.0
2008-06-17 08:55:00,212.295,212.325,212.275,212.31,196000000.0
2008-06-17 08:56:00,212.305,212.385,212.3,212.38,279500000.0
2008-06-17 08:57:00,212.38,212.4,212.36,212.39,258300000.0
2008-06-17 08:58:00,212.39,212.41,212.315,212.36,256300000.0
2008-06-17 08:59:00,212.35,212.39,212.305,212.365,456400000.0
2008-06-17 09:00:00,212.365,212.47,212.36,212.45,408600000.0
2008-06-17 09:01:00,212.44,212.46,212.34,212.39,371300000.0
2008-06-17 09:02:00,212.395,212.44,212.335,212.44,267400000.0
2008-06-17 09:03:00,212.44,212.44,212.27,212.28,422900000.0
2008-06-17 09:04:00,212.28,212.285,212.19,212.19,482800000.0
2008-06-17 09:05:00,212.19,212.31,212.16,212.175,409200000.0
2008-06-17 09:06:00,212.175,212.26,212.15,212.22,428700000.0
2008-06-17 09:07:00,212.225,212.26,212.215,212.23,424800000.0
2008-06-17 09:08:00,212.23,212.24,212.17,212.175,368800000.0
2008-06-17 09:09:00,212.17,212.235,212.17,212.195,334800000.0
2008-06-17 09:10:00,212.195,212.22,212.175,212.2,266000000.0
2008-06-17 09:11:00,212.205,212.225,212.17,212.18,381300000.0
2008-06-17 09:12:00,212.18,212.18,212.135,212.155,433700000.0
2008-06-17 09:13:00,212.145,212.145,212.015,212.025,513100000.0
2008-06-17 09:14:00,212.025,212.04,212.0,212.025,444600000.0
2008-06-17 09:15:00,212.02,212.03,211.98,211.995,421800000.0
2008-06-17 09:16:00,211.995,212.07,211.99,212.07,290600000.0
2008-06-17 09:17:00,212.075,212.08,211.925,211.925,448400000.0
2008-06-17 09:18:00,211.925,211.96,211.85,211.92,454400000.0
2008-06-17 09:19:00,211.915,211.94,211.79,211.795,400800000.0
2008-06-17 09:20:00,211.795,211.83,211.785,211.82,219600000.0
2008-06-17 09:21:00,211.82,211.83,211.74,211.76,390700000.0
2008-06-17 09:22:00,211.76,211.8,211.725,211.775,422000000.0
2008-06-17 09:23:00,211.775,211.79,211.69,211.71,351500000.0
2008-06-17 09:24:00,211.705,211.715,211.56,211.66,418000000.0
2008-06-17 09:25:00,211.66,211.72,211.62,211.685,411800000.0
2008-06-17 09:26:00,211.68,211.72,211.64,211.72,378800000.0
2008-06-17 09:27:00,211.72,211.78,211.705,211.775,302000000.0
2008-06-17 09:28:00,211.775,211.83,211.775,211.8,238200000.0
2008-06-17 09:29:00,211.8,211.8,211.735,211.77,242600000.0
2008-06-17 09:30:00,211.77,211.775,211.7,211.74,397200000.0
2008-06-17 09:31:00,211.745,211.81,211.745,211.775,254900000.0
2008-06-17 09:32:00,211.775,211.81,211.74,211.81,439800000.0
2008-06-17 09:33:00,211.81,211.86,211.78,211.845,271800000.0
2008-06-17 09:34:00,211.845,211.855,211.73,211.76,311300000.0
2008-06-17 09:35:00,211.76,211.79,211.755,211.76,207100000.0
2008-06-17 09:36:00,211.76,211.82,211.635,211.78,336800000.0
2008-06-17 09:37:00,211.79,211.805,211.755,211.79,246700000.0
2008-06-17 09:38:00,211.79,211.81,211.74,211.75,295300000.0
2008-06-17 09:39:00,211.745,211.77,211.72,211.73,194100000.0
2008-06-17 09:40:00,211.735,211.79,211.735,211.78,308200000.0
2008-06-17 09:41:00,211.78,211.82,211.775,211.81,214300000.0
2008-06-17 09:42:00,211.81,211.815,211.73,211.73,209100000.0
2008-06-17 09:43:00,211.73,211.765,211.73,211.745,247200000.0
2008-06-17 09:44:00,211.74,211.76,211.68,211.76,294400000.0
2008-06-17 09:45:00,211.76,211.95,211.755,211.945,336400000.0
2008-06-17 09:46:00,211.94,212.035,211.91,212.02,347700000.0
2008-06-17 09:47:00,212.025,212.06,211.9,211.9,348400000.0
2008-06-17 09:48:00,211.9,211.96,211.88,211.95,404200000.0
2008-06-17 09:49:00,211.95,212.025,211.945,211.97,286600000.0
2008-06-17 09:50:00,211.97,211.99,211.925,211.96,256300000.0
2008-06-17 09:51:00,211.96,212.01,211.945,211.995,319100000.0
2008-06-17 09:52:00,211.995,212.005,211.95,211.96,261500000.0
2008-06-17 09:53:00,211.96,212.015,211.96,211.99,173400000.0
2008-06-17 09:54:00,211.99,212.015,211.95,211.98,256400000.0
2008-06-17 09:55:00,211.975,212.01,211.965,211.985,246400000.0
2008-06-17 09:56:00,211.985,211.995,211.93,211.95,339000000.0
2008-06-17 09:57:00,211.95,211.97,211.925,211.94,211300000.0
2008-06-17 09:58:00,211.935,211.975,211.92,211.95,180900000.0
2008-06-17 09:59:00,211.95,211.97,211.895,211.91,345800000.0
2008-06-17 10:00:00,211.915,211.965,211.915,211.945,349800000.0
2008-06-17 10:01:00,211.945,211.945,211.895,211.925,262300000.0
2008-06-17 10:02:00,211.925,211.945,211.91,211.93,261600000.0
2008-06-17 10:03:00,211.935,211.945,211.92,211.945,182400000.0
2008-06-17 10:04:00,211.945,211.96,211.935,211.955,202100000.0
2008-06-17 10:05:00,211.955,212.01,211.955,212.01,284000000.0
2008-06-17 10:06:00,212.01,212.055,211.995,212.025,258800000.0
2008-06-17 10:07:00,212.025,212.105,212.01,212.06,395000000.0
2008-06-17 10:08:00,212.06,212.08,212.03,212.08,293900000.0
2008-06-17 10:09:00,212.085,212.09,212.0,212.02,276300000.0
2008-06-17 10:10:00,212.015,212.095,211.98,212.09,280200000.0
2008-06-17 10:11:00,212.09,212.14,212.075,212.135,431900000.0
2008-06-17 10:12:00,212.14,212.16,212.12,212.145,302300000.0
2008-06-17 10:13:00,212.15,212.185,212.135,212.145,324600000.0
2008-06-17 10:14:00,212.155,212.19,212.09,212.17,340100000.0
2008-06-17 10:15:00,212.17,212.17,212.07,212.105,285100000.0
2008-06-17 10:16:00,212.11,212.14,212.11,212.12,133400000.0
2008-06-17 10:17:00,212.13,212.14,212.1,212.1,303500000.0
2008-06-17 10:18:00,212.1,212.17,212.095,212.155,275300000.0
2008-06-17 10:19:00,212.155,212.155,212.095,212.1,188600000.0
2008-06-17 10:20:00,212.1,212.145,212.07,212.09,393600000.0
2008-06-17 10:21:00,212.085,212.14,212.085,212.14,374200000.0
2008-06-17 10:22:00,212.14,212.17,212.125,212.14,272300000.0
2008-06-17 10:23:00,212.14,212.15,212.13,212.145,194200000.0
2008-06-17 10:24:00,212.145,212.175,212.125,212.17,176600000.0
2008-06-17 10:25:00,212.17,212.26,212.16,212.235,456800000.0
2008-06-17 10:26:00,212.24,212.31,212.23,212.28,366200000.0
2008-06-17 10:27:00,212.28,212.32,212.265,212.27,313400000.0
2008-06-17 10:28:00,212.27,212.335,212.24,212.33,394000000.0
2008-06-17 10:29:00,212.315,212.335,212.04,212.243,603000000.0
2008-06-17 10:30:00,212.235,212.67,212.235,212.62,784600001.0
2008-06-17 10:31:00,212.62,212.63,212.455,212.53,617700000.0
2008-06-17 10:32:00,212.53,212.57,212.295,212.335,453200000.0
2008-06-17 10:33:00,212.34,212.345,212.22,212.3,439600000.0
2008-06-17 10:34:00,212.3,212.37,212.295,212.33,477100000.0
2008-06-17 10:35:00,212.33,212.34,212.245,212.285,353600000.0
2008-06-17 10:36:00,212.3,212.33,212.26,212.33,386200000.0
2008-06-17 10:37:00,212.335,212.385,212.28,212.28,297400000.0
2008-06-17 10:38:00,212.28,212.3,212.15,212.15,276200000.0
2008-06-17 10:39:00,212.15,212.15,211.905,211.925,371000000.0
2008-06-17 10:40:00,211.925,211.93,211.845,211.88,394600000.0
2008-06-17 10:41:00,211.88,211.88,211.685,211.765,342400000.0
2008-06-17 10:42:00,211.765,211.965,211.755,211.925,289600000.0
2008-06-17 10:43:00,211.915,211.965,211.845,211.94,326500000.0
2008-06-17 10:44:00,211.94,212.185,211.925,212.18,327700000.0
2008-06-17 10:45:00,212.18,212.18,212.04,212.06,478600000.0
2008-06-17 10:46:00,212.06,212.08,212.025,212.04,247500000.0
2008-06-17 10:47:00,212.035,212.11,212.03,212.11,283200000.0
2008-06-17 10:48:00,212.115,212.18,212.08,212.09,237200000.0
2008-06-17 10:49:00,212.09,212.15,211.96,212.005,343700000.0
2008-06-17 10:50:00,212.005,212.03,211.91,211.91,346400000.0
2008-06-17 10:51:00,211.91,211.92,211.81,211.92,326600000.0
2008-06-17 10:52:00,211.92,211.92,211.67,211.675,322900000.0
2008-06-17 10:53:00,211.665,211.81,211.625,211.81,305200000.0
2008-06-17 10:54:00,211.815,211.92,211.815,211.89,188500000.0
2008-06-17 10:55:00,211.89,211.945,211.87,211.88,272500000.0
2008-06-17 10:56:00,211.88,211.96,211.88,211.885,246700000.0
2008-06-17 10:57:00,211.885,211.885,211.83,211.875,229200000.0
2008-06-17 10:58:00,211.875,211.935,211.85,211.875,241600000.0
2008-06-17 10:59:00,211.875,211.92,211.86,211.89,220600000.0
2008-06-17 11:00:00,211.89,212.01,211.83,211.94,629800000.0
2008-06-17 11:01:00,211.93,211.93,211.875,211.91,366500000.0
2008-06-17 11:02:00,211.91,211.93,211.78,211.865,452300000.0
2008-06-17 11:03:00,211.86,211.87,211.705,211.8,311700000.0
2008-06-17 11:04:00,211.78,211.84,211.76,211.82,291300000.0
2008-06-17 11:05:00,211.82,211.855,211.79,211.82,346000000.0
2008-06-17 11:06:00,211.84,211.97,211.81,211.965,314800000.0
2008-06-17 11:07:00,211.97,212.02,211.855,211.875,336700000.0
2008-06-17 11:08:00,211.88,211.89,211.785,211.79,380800000.0
2008-06-17 11:09:00,211.79,211.83,211.765,211.8,208600000.0
2008-06-17 11:10:00,211.79,211.83,211.765,211.79,289400000.0
2008-06-17 11:11:00,211.79,211.84,211.76,211.77,256300000.0
2008-06-17 11:12:00,211.765,211.8,211.74,211.795,239600000.0
2008-06-17 11:13:00,211.795,211.94,211.77,211.86,328400000.0
2008-06-17 11:14:00,211.865,211.945,211.81,211.815,425400000.0
2008-06-17 11:15:00,211.815,211.9,211.79,211.88,336100000.0
2008-06-17 11:16:00,211.89,211.89,211.835,211.86,165100000.0
2008-06-17 11:17:00,211.86,211.91,211.835,211.85,252700000.0
2008-06-17 11:18:00,211.85,211.89,211.81,211.82,180800000.0
2008-06-17 11:19:00,211.82,211.88,211.8,211.84,360700000.0
2008-06-17 11:20:00,211.84,211.865,211.81,211.835,323100000.0
2008-06-17 11:21:00,211.845,211.845,211.77,211.77,288800000.0
2008-06-17 11:22:00,211.78,211.82,211.78,211.785,244100000.0
2008-06-17 11:23:00,211.785,211.82,211.785,211.81,141800000.0
2008-06-17 11:24:00,211.81,211.84,211.795,211.81,169400000.0
2008-06-17 11:25:00,211.81,211.81,211.765,211.79,176300000.0
2008-06-17 11:26:00,211.79,211.795,211.775,211.78,142200000.0
2008-06-17 11:27:00,211.78,211.85,211.77,211.8,145100000.0
2008-06-17 11:28:00,211.795,211.805,211.72,211.72,246100000.0
2008-06-17 11:29:00,211.72,211.77,211.695,211.71,292700000.0
2008-06-17 11:30:00,211.71,211.99,211.7,211.77,511400001.0
2008-06-17 11:31:00,211.75,211.805,211.535,211.55,417300000.0
2008-06-17 11:32:00,211.555,211.555,211.45,211.45,532200000.0
2008-06-17 11:33:00,211.45,211.5,211.42,211.44,375200000.0
2008-06-17 11:34:00,211.44,211.495,211.385,211.46,241100000.0
2008-06-17 11:35:00,211.47,211.57,211.44,211.57,428600000.0
2008-06-17 11:36:00,211.55,211.56,211.48,211.49,358800000.0
2008-06-17 11:37:00,211.49,211.5,211.44,211.45,197600000.0
2008-06-17 11:38:00,211.45,211.45,211.41,211.44,339200000.0
2008-06-17 11:39:00,211.41,211.41,211.36,211.375,300600000.0
2008-06-17 11:40:00,211.375,211.39,211.34,211.355,235000000.0
2008-06-17 11:41:00,211.355,211.36,211.25,211.26,272700000.0
2008-06-17 11:42:00,211.255,211.26,211.21,211.21,213700000.0
2008-06-17 11:43:00,211.21,211.27,211.18,211.25,185500000.0
2008-06-17 11:44:00,211.25,211.26,211.03,211.055,371200000.0
2008-06-17 11:45:00,211.055,211.08,211.0,211.065,515900000.0
2008-06-17 11:46:00,211.065,211.16,211.05,211.15,541499999.0
2008-06-17 11:47:00,211.145,211.2,211.12,211.13,361800000.0
2008-06-17 11:48:00,211.13,211.2,211.1,211.19,426199999.0
2008-06-17 11:49:00,211.185,211.19,211.095,211.16,376500000.0
2008-06-17 11:50:00,211.16,211.205,211.08,211.08,372600000.0
2008-06-17 11:51:00,211.08,211.115,211.01,211.01,246400000.0
2008-06-17 11:52:00,211.01,211.145,211.005,211.135,511400000.0
2008-06-17 11:53:00,211.13,211.14,211.07,211.08,357800000.0
2008-06-17 11:54:00,211.08,211.08,210.975,211.03,401300000.0
2008-06-17 11:55:00,211.02,211.07,210.965,210.985,267600000.0
2008-06-17 11:56:00,210.985,211.07,210.975,210.995,373900000.0
2008-06-17 11:57:00,210.995,211.06,210.995,211.055,413400000.0
2008-06-17 11:58:00,211.055,211.17,211.05,211.15,253600000.0
2008-06-17 11:59:00,211.15,211.205,211.15,211.18,167400000.0
2008-06-17 12:00:00,211.14,211.18,211.11,211.11,204600000.0
2008-06-17 12:01:00,211.115,211.135,211.095,211.13,207600000.0
2008-06-17 12:02:00,211.11,211.11,211.04,211.105,263200000.0
2008-06-17 12:03:00,211.11,211.235,211.11,211.2,279300000.0
2008-06-17 12:04:00,211.205,211.26,211.175,211.25,237500000.0
2008-06-17 12:05:00,211.245,211.27,211.22,211.22,263200000.0
2008-06-17 12:06:00,211.22,211.22,211.16,211.215,288700000.0
2008-06-17 12:07:00,211.215,211.215,211.125,211.16,217300000.0
2008-06-17 12:08:00,211.155,211.19,211.14,211.185,217700000.0
2008-06-17 12:09:00,211.18,211.19,211.15,211.15,318099999.0
2008-06-17 12:10:00,211.15,211.15,211.105,211.12,299000000.0
2008-06-17 12:11:00,211.12,211.135,211.08,211.095,185000000.0
2008-06-17 12:12:00,211.095,211.1,211.03,211.035,229600000.0
2008-06-17 12:13:00,211.035,211.095,211.005,211.085,338100000.0
2008-06-17 12:14:00,211.09,211.09,211.02,211.02,171700000.0
2008-06-17 12:15:00,211.015,211.03,211.0,211.01,175400000.0
2008-06-17 12:16:00,211.01,211.045,210.97,211.02,310900000.0
2008-06-17 12:17:00,211.02,211.025,210.945,210.96,309400000.0
2008-06-17 12:18:00,210.96,210.98,210.96,210.975,292100000.0
2008-06-17 12:19:00,210.975,211.02,210.95,210.955,278100000.0
2008-06-17 12:20:00,210.955,210.985,210.93,210.96,259200000.0
2008-06-17 12:21:00,210.96,210.96,210.87,210.9,339100000.0
2008-06-17 12:22:00,210.895,210.9,210.88,210.9,318900000.0
2008-06-17 12:23:00,210.89,210.91,210.89,210.905,152400000.0
2008-06-17 12:24:00,210.9,210.925,210.89,210.9,218900000.0
2008-06-17 12:25:00,210.9,210.925,210.88,210.88,350300000.0
2008-06-17 12:26:00,210.88,210.89,210.785,210.785,464300000.0
2008-06-17 12:27:00,210.785,210.855,210.77,210.835,326300000.0
2008-06-17 12:28:00,210.835,210.85,210.76,210.76,239400000.0
2008-06-17 12:29:00,210.77,210.79,210.74,210.78,259600000.0
2008-06-17 12:30:00,210.785,210.84,210.785,210.835,190800000.0
2008-06-17 12:31:00,210.835,210.835,210.765,210.765,228900000.0
2008-06-17 12:32:00,210.765,210.795,210.73,210.75,198300000.0
2008-06-17 12:33:00,210.755,210.86,210.755,210.85,141100000.0
2008-06-17 12:34:00,210.855,210.89,210.85,210.885,70900000.0
2008-06-17 12:35:00,210.885,210.915,210.875,210.895,120100000.0
2008-06-17 12:36:00,210.89,210.94,210.88,210.91,215000000.0
2008-06-17 12:37:00,210.91,210.99,210.9,210.96,201400000.0
2008-06-17 12:38:00,210.96,211.035,210.96,211.005,133400000.0
2008-06-17 12:39:00,211.005,211.005,210.905,210.905,210700000.0
2008-06-17 12:40:00,210.9,210.925,210.825,210.84,326100000.0
2008-06-17 12:41:00,210.86,210.91,210.825,210.91,218400000.0
2008-06-17 12:42:00,210.91,210.99,210.89,210.99,231500000.0
2008-06-17 12:43:00,210.975,211.005,210.965,210.99,346100000.0
2008-06-17 12:44:00,210.99,211.07,210.99,211.02,284400000.0
2008-06-17 12:45:00,211.025,211.035,211.005,211.02,169000000.0
2008-06-17 12:46:00,211.02,211.035,210.985,211.0,213600000.0
2008-06-17 12:47:00,211.0,211.05,210.995,211.045,206200000.0
2008-06-17 12:48:00,211.04,211.07,211.01,211.015,193400000.0
2008-06-17 12:49:00,211.015,211.06,211.015,211.04,232700000.0
2008-06-17 12:50:00,211.04,211.04,211.0,211.02,122500000.0
2008-06-17 12:51:00,211.02,211.03,210.98,211.0,179200000.0
2008-06-17 12:52:00,211.01,211.03,210.99,210.99,172600000.0
2008-06-17 12:53:00,210.99,210.99,210.92,210.94,179900000.0
2008-06-17 12:54:00,210.94,210.97,210.925,210.94,188900000.0
2008-06-17 12:55:00,210.94,211.02,210.94,211.02,204600000.0
2008-06-17 12:56:00,211.03,211.05,210.98,210.98,198200000.0
2008-06-17 12:57:00,210.98,210.98,210.945,210.945,203600000.0
2008-06-17 12:58:00,210.945,210.96,210.94,210.955,106200000.0
2008-06-17 12:59:00,210.955,210.97,210.94,210.95,228400000.0
2008-06-17 13:00:00,210.95,210.96,210.94,210.95,265000000.0
2008-06-17 13:01:00,210.95,210.98,210.93,210.965,208100000.0
2008-06-17 13:02:00,210.965,210.99,210.945,210.95,122500000.0
2008-06-17 13:03:00,210.94,210.94,210.92,210.935,239000000.0
2008-06-17 13:04:00,210.935,210.96,210.925,210.95,80500000.0
2008-06-17 13:05:00,210.95,210.98,210.935,210.965,134300000.0
2008-06-17 13:06:00,210.955,210.97,210.93,210.97,136700000.0
2008-06-17 13:07:00,210.97,210.98,210.925,210.97,134300000.0
2008-06-17 13:08:00,210.97,210.97,210.91,210.93,175400000.0
2008-06-17 13:09:00,210.93,210.96,210.915,210.95,255700000.0
2008-06-17 13:10:00,210.95,210.99,210.945,210.98,212100000.0
2008-06-17 13:11:00,210.98,210.985,210.9,210.925,222400000.0
2008-06-17 13:12:00,210.925,210.97,210.925,210.935,215800000.0
2008-06-17 13:13:00,210.935,210.96,210.92,210.935,286100000.0
2008-06-17 13:14:00,210.93,210.97,210.91,210.95,276200000.0
2008-06-17 13:15:00,210.95,210.96,210.925,210.95,186300000.0
2008-06-17 13:16:00,210.95,210.95,210.92,210.92,156600000.0
2008-06-17 13:17:00,210.925,210.99,210.91,210.965,298700000.0
2008-06-17 13:18:00,210.96,210.97,210.9,210.9,266800000.0
2008-06-17 13:19:00,210.9,210.9,210.865,210.87,180300000.0
2008-06-17 13:20:00,210.88,210.89,210.83,210.84,163000000.0
2008-06-17 13:21:00,210.84,210.87,210.81,210.835,378900000.0
2008-06-17 13:22:00,210.835,210.85,210.805,210.82,344100000.0
2008-06-17 13:23:00,210.82,210.82,210.715,210.785,339100000.0
2008-06-17 13:24:00,210.785,210.79,210.67,210.72,448500000.0
2008-06-17 13:25:00,210.735,210.77,210.71,210.74,286600000.0
2008-06-17 13:26:00,210.74,210.765,210.74,210.74,258600000.0
2008-06-17 13:27:00,210.74,210.76,210.69,210.69,217800000.0
2008-06-17 13:28:00,210.69,210.7,210.675,210.685,177000000.0
2008-06-17 13:29:00,210.69,210.765,210.68,210.76,117600000.0
2008-06-17 13:30:00,210.76,210.76,210.71,210.73,475200000.0
2008-06-17 13:31:00,210.73,210.795,210.715,210.795,265100000.0
2008-06-17 13:32:00,210.795,210.815,210.72,210.815,271499999.0
2008-06-17 13:33:00,210.81,210.93,210.81,210.85,254700000.0
2008-06-17 13:34:00,210.85,210.855,210.77,210.79,139400000.0
2008-06-17 13:35:00,210.79,210.83,210.78,210.79,254400000.0
2008-06-17 13:36:00,210.82,210.87,210.765,210.83,286800000.0
2008-06-17 13:37:00,210.83,210.85,210.76,210.78,377500000.0
2008-06-17 13:38:00,210.78,210.8,210.74,210.76,489300000.0
2008-06-17 13:39:00,210.74,210.76,210.675,210.72,189500000.0
2008-06-17 13:40:00,210.72,210.75,210.71,210.74,330200000.0
2008-06-17 13:41:00,210.74,210.78,210.705,210.705,720700000.0
2008-06-17 13:42:00,210.705,210.77,210.7,210.77,305199999.0
2008-06-17 13:43:00,210.76,210.77,210.735,210.755,192300000.0
2008-06-17 13:44:00,210.755,210.8,210.745,210.755,145000000.0
2008-06-17 13:45:00,210.755,210.765,210.69,210.71,215100000.0
2008-06-17 13:46:00,210.71,210.71,210.665,210.665,370700000.0
2008-06-17 13:47:00,210.675,210.71,210.645,210.65,254900000.0
2008-06-17 13:48:00,210.645,210.745,210.635,210.73,202900000.0
2008-06-17 13:49:00,210.73,210.825,210.73,210.815,210400000.0
2008-06-17 13:50:00,210.815,210.825,210.72,210.73,389500000.0
2008-06-17 13:51:00,210.68,210.7,210.635,210.68,255800000.0
2008-06-17 13:52:00,210.685,210.75,210.68,210.73,179300000.0
2008-06-17 13:53:00,210.73,210.76,210.725,210.74,121100000.0
2008-06-17 13:54:00,210.745,210.855,210.745,210.835,165100000.0
2008-06-17 13:55:00,210.835,210.9,210.835,210.845,171400000.0
2008-06-17 13:56:00,210.845,210.91,210.845,210.91,219600000.0
2008-06-17 13:57:00,210.91,210.945,210.9,210.91,276600000.0
2008-06-17 13:58:00,210.91,210.91,210.82,210.845,242300000.0
2008-06-17 13:59:00,210.845,210.88,210.83,210.865,220700000.0
2008-06-17 14:00:00,210.865,210.905,210.85,210.89,238400000.0
2008-06-17 14:01:00,210.89,210.935,210.865,210.915,342400000.0
2008-06-17 14:02:00,210.915,210.925,210.855,210.89,209600000.0
2008-06-17 14:03:00,210.89,210.94,210.88,210.94,142600000.0
2008-06-17 14:04:00,210.94,210.96,210.9,210.9,111000000.0
2008-06-17 14:05:00,210.9,210.91,210.875,210.88,225900000.0
2008-06-17 14:06:00,210.88,210.895,210.855,210.875,86100000.0
2008-06-17 14:07:00,210.875,210.89,210.865,210.885,149500000.0
2008-06-17 14:08:00,210.885,210.9,210.87,210.9,175400000.0
2008-06-17 14:09:00,210.9,210.905,210.885,210.885,119100000.0
2008-06-17 14:10:00,210.885,210.905,210.865,210.875,282200000.0
2008-06-17 14:11:00,210.875,210.9,210.875,210.89,129900000.0
2008-06-17 14:12:00,210.895,210.96,210.885,210.95,339600000.0
2008-06-17 14:13:00,210.95,210.99,210.93,210.95,306300000.0
2008-06-17 14:14:00,210.95,210.965,210.935,210.96,133400000.0
2008-06-17 14:15:00,210.965,211.05,210.955,211.04,341400000.0
2008-06-17 14:16:00,211.04,211.06,211.01,211.02,367400000.0
2008-06-17 14:17:00,211.03,211.065,211.02,211.025,242900000.0
2008-06-17 14:18:00,211.03,211.05,211.0,211.025,439700000.0
2008-06-17 14:19:00,211.025,211.035,210.99,211.0,180600000.0
2008-06-17 14:20:00,211.0,211.02,210.975,210.995,257600000.0
2008-06-17 14:21:00,211.005,211.02,211.0,211.015,140000000.0
2008-06-17 14:22:00,211.015,211.095,211.01,211.085,256200000.0
2008-06-17 14:23:00,211.075,211.115,211.005,211.005,380800000.0
2008-06-17 14:24:00,211.005,211.005,210.94,210.955,413300000.0
2008-06-17 14:25:00,210.955,211.19,210.955,211.095,441800000.0
2008-06-17 14:26:00,211.08,211.145,211.05,211.14,321500000.0
2008-06-17 14:27:00,211.155,211.175,211.13,211.175,282600000.0
2008-06-17 14:28:00,211.165,211.2,211.135,211.145,323999998.0
2008-06-17 14:29:00,211.145,211.15,211.01,211.105,221100000.0
2008-06-17 14:30:00,211.085,211.175,210.94,211.12,361800000.0
2008-06-17 14:31:00,211.115,211.145,210.93,210.93,391300000.0
2008-06-17 14:32:00,210.93,211.015,210.925,210.945,505400000.0
2008-06-17 14:33:00,210.945,211.065,210.905,210.95,368800000.0
2008-06-17 14:34:00,210.945,211.065,210.945,211.05,397400000.0
2008-06-17 14:35:00,211.06,211.06,210.86,210.87,416100000.0
2008-06-17 14:36:00,210.865,210.925,210.835,210.855,426500000.0
2008-06-17 14:37:00,210.85,210.925,210.82,210.92,406900000.0
2008-06-17 14:38:00,210.92,210.92,210.825,210.88,325300000.0
2008-06-17 14:39:00,210.89,210.89,210.795,210.81,233000000.0
2008-06-17 14:40:00,210.83,210.93,210.82,210.89,362500000.0
2008-06-17 14:41:00,210.89,210.9,210.855,210.885,397300000.0
2008-06-17 14:42:00,210.885,210.95,210.88,210.905,325900000.0
2008-06-17 14:43:00,210.905,210.935,210.885,210.895,376700000.0
2008-06-17 14:44:00,210.895,210.99,210.85,210.99,319500000.0
2008-06-17 14:45:00,210.99,210.99,210.94,210.97,283100000.0
2008-06-17 14:46:00,210.97,210.97,210.9,210.93,188800000.0
2008-06-17 14:47:00,210.93,211.0,210.91,210.99,252300000.0
2008-06-17 14:48:00,210.985,211.015,210.97,210.995,275000000.0
2008-06-17 14:49:00,210.995,211.005,210.915,210.92,330000000.0
2008-06-17 14:50:00,210.915,210.915,210.85,210.85,278300000.0
2008-06-17 14:51:00,210.85,210.885,210.85,210.875,504300000.0
2008-06-17 14:52:00,210.875,210.9,210.86,210.895,386500000.0
2008-06-17 14:53:00,210.885,210.98,210.87,210.965,236600000.0
2008-06-17 14:54:00,210.965,210.965,210.835,210.84,311000000.0
2008-06-17 14:55:00,210.845,210.945,210.84,210.93,280000000.0
2008-06-17 14:56:00,210.925,210.98,210.89,210.9,281900000.0
2008-06-17 14:57:00,210.885,210.935,210.875,210.925,137600000.0
2008-06-17 14:58:00,210.925,211.045,210.925,210.945,376600000.0
2008-06-17 14:59:00,210.95,211.02,210.94,210.99,335700000.0
2008-06-17 15:00:00,210.99,211.065,210.99,211.06,397700000.0
2008-06-17 15:01:00,211.06,211.06,211.005,211.01,329700000.0
2008-06-17 15:02:00,211.01,211.03,211.0,211.0,137800000.0
2008-06-17 15:03:00,211.0,211.01,210.96,210.99,267400000.0
2008-06-17 15:04:00,210.985,211.045,210.97,211.04,342800000.0
2008-06-17 15:05:00,211.04,211.04,210.99,210.995,215800000.0
2008-06-17 15:06:00,210.995,211.01,210.94,210.965,233500000.0
2008-06-17 15:07:00,210.965,210.99,210.96,210.975,176500000.0
2008-06-17 15:08:00,210.975,211.01,210.975,211.01,344400000.0
2008-06-17 15:09:00,211.0,211.12,210.995,211.1,477900000.0
2008-06-17 15:10:00,211.1,211.11,211.01,211.02,284900000.0
2008-06-17 15:11:00,211.02,211.055,211.0,211.03,291300000.0
2008-06-17 15:12:00,211.03,211.04,210.93,210.945,253800000.0
2008-06-17 15:13:00,210.95,211.06,210.95,211.025,274600000.0
2008-06-17 15:14:00,211.03,211.075,211.02,211.05,261200000.0
2008-06-17 15:15:00,211.045,211.08,210.92,211.065,350300000.0
2008-06-17 15:16:00,211.065,211.09,210.995,211.01,302500000.0
2008-06-17 15:17:00,211.02,211.045,210.96,210.98,353700000.0
2008-06-17 15:18:00,210.97,211.065,210.965,211.06,367400000.0
2008-06-17 15:19:00,211.065,211.16,211.01,211.02,378200000.0
2008-06-17 15:20:00,211.01,211.085,210.97,211.035,360300000.0
2008-06-17 15:21:00,211.035,211.11,211.035,211.1,303900000.0
2008-06-17 15:22:00,211.095,211.12,211.085,211.11,266600000.0
2008-06-17 15:23:00,211.11,211.15,211.015,211.015,272000000.0
2008-06-17 15:24:00,211.01,211.03,210.98,211.02,158400000.0
2008-06-17 15:25:00,211.02,211.125,211.015,211.11,253000000.0
2008-06-17 15:26:00,211.11,211.13,211.06,211.115,255100000.0
2008-06-17 15:27:00,211.115,211.13,211.06,211.06,264600000.0
2008-06-17 15:28:00,211.065,211.075,211.05,211.07,212600000.0
2008-06-17 15:29:00,211.07,211.075,211.01,211.04,295200000.0
2008-06-17 15:30:00,211.05,211.05,210.99,210.99,551600000.0
2008-06-17 15:31:00,210.99,211.02,210.96,211.005,422600000.0
2008-06-17 15:32:00,211.005,211.04,210.935,210.99,632800000.0
2008-06-17 15:33:00,210.99,210.99,210.9,210.915,328100000.0
2008-06-17 15:34:00,210.91,210.975,210.885,210.94,265300000.0
2008-06-17 15:35:00,210.94,210.955,210.84,210.88,247300000.0
2008-06-17 15:36:00,210.88,210.91,210.855,210.88,353200000.0
2008-06-17 15:37:00,210.88,210.98,210.88,210.93,338000000.0
2008-06-17 15:38:00,210.94,211.01,210.905,210.995,322600000.0
2008-06-17 15:39:00,210.995,210.995,210.855,210.865,339000000.0
2008-06-17 15:40:00,210.865,210.955,210.865,210.88,377500000.0
2008-06-17 15:41:00,210.875,210.895,210.82,210.84,285000000.0
2008-06-17 15:42:00,210.85,210.89,210.84,210.855,495700000.0
2008-06-17 15:43:00,210.855,210.855,210.78,210.79,363000000.0
2008-06-17 15:44:00,210.79,210.81,210.74,210.81,435000000.0
2008-06-17 15:45:00,210.81,210.81,210.75,210.785,438500000.0
2008-06-17 15:46:00,210.79,210.86,210.78,210.85,375100000.0
2008-06-17 15:47:00,210.85,210.86,210.81,210.83,499300000.0
2008-06-17 15:48:00,210.83,210.935,210.83,210.925,365300000.0
2008-06-17 15:49:00,210.92,210.93,210.875,210.875,358400000.0
2008-06-17 15:50:00,210.88,210.91,210.87,210.88,334400000.0
2008-06-17 15:51:00,210.89,210.9,210.85,210.885,451500000.0
2008-06-17 15:52:00,210.885,210.94,210.87,210.92,352400000.0
2008-06-17 15:53:00,210.92,210.92,210.855,210.9,303300000.0
2008-06-17 15:54:00,210.9,210.94,210.89,210.92,328100000.0
2008-06-17 15:55:00,210.92,210.95,210.84,210.9,388200000.0
2008-06-17 15:56:00,210.9,210.92,210.81,210.865,259200000.0
2008-06-17 15:57:00,210.865,210.905,210.82,210.9,255600000.0
2008-06-17 15:58:00,210.9,210.93,210.785,210.84,309400000.0
2008-06-17 15:59:00,210.84,210.855,210.795,210.815,176600000.0
2008-06-17 16:00:00,210.815,210.905,210.8,210.89,231200000.0
2008-06-17 16:01:00,210.89,210.94,210.885,210.94,185900000.0
2008-06-17 16:02:00,210.935,210.935,210.875,210.915,261900000.0
2008-06-17 16:03:00,210.915,210.92,210.895,210.91,131000000.0
2008-06-17 16:04:00,210.91,210.98,210.875,210.915,302600000.0
2008-06-17 16:05:00,210.915,211.03,210.91,210.97,410400000.0
2008-06-17 16:06:00,210.97,210.98,210.94,210.94,194000000.0
2008-06-17 16:07:00,210.94,210.98,210.93,210.965,417500000.0
2008-06-17 16:08:00,210.965,210.98,210.92,210.95,353000000.0
2008-06-17 16:09:00,210.95,210.95,210.835,210.86,297800000.0
2008-06-17 16:10:00,210.86,211.02,210.86,210.97,286100000.0
2008-06-17 16:11:00,210.97,211.025,210.965,210.99,235700000.0
2008-06-17 16:12:00,210.99,211.0,210.91,210.945,374200000.0
2008-06-17 16:13:00,210.945,211.005,210.94,210.995,209300000.0
2008-06-17 16:14:00,210.995,211.0,210.935,210.96,325100000.0
2008-06-17 16:15:00,210.96,211.01,210.96,210.99,309000000.0
2008-06-17 16:16:00,210.99,211.02,210.965,211.015,274800000.0
2008-06-17 16:17:00,211.015,211.045,210.995,211.005,334200000.0
2008-06-17 16:18:00,211.0,211.05,210.99,211.045,253300000.0
2008-06-17 16:19:00,211.04,211.09,211.005,211.025,307700000.0
2008-06-17 16:20:00,211.03,211.03,210.98,211.0,239100000.0
2008-06-17 16:21:00,211.005,211.055,210.98,211.04,304500000.0
2008-06-17 16:22:00,211.04,211.08,211.005,211.005,307100000.0
2008-06-17 16:23:00,210.995,211.11,210.99,211.1,544300000.0
2008-06-17 16:24:00,211.1,211.135,211.04,211.135,467600000.0
2008-06-17 16:25:00,211.13,211.145,211.085,211.09,376300000.0
2008-06-17 16:26:00,211.095,211.13,211.06,211.11,520700000.0
2008-06-17 16:27:00,211.115,211.15,211.11,211.125,421200000.0
2008-06-17 16:28:00,211.125,211.2,211.12,211.165,458800000.0
2008-06-17 16:29:00,211.165,211.235,211.155,211.155,406800000.0
2008-06-17 16:30:00,211.155,211.17,211.115,211.145,349000000.0
2008-06-17 16:31:00,211.15,211.23,211.15,211.18,309300000.0
2008-06-17 16:32:00,211.18,211.2,211.155,211.19,398700000.0
2008-06-17 16:33:00,211.19,211.215,211.16,211.16,398900000.0
2008-06-17 16:34:00,211.16,211.16,211.13,211.13,557000000.0
2008-06-17 16:35:00,211.13,211.135,211.1,211.12,367100000.0
2008-06-17 16:36:00,211.12,211.18,211.12,211.16,203000000.0
2008-06-17 16:37:00,211.16,211.19,211.16,211.16,213800000.0
2008-06-17 16:38:00,211.16,211.16,211.16,211.16,193800000.0
2008-06-17 16:39:00,211.16,211.21,211.16,211.185,215200000.0
2008-06-17 16:40:00,211.19,211.19,211.13,211.13,247900000.0
2008-06-17 16:41:00,211.13,211.19,211.13,211.18,231200000.0
2008-06-17 16:42:00,211.18,211.315,211.18,211.29,271700000.0
2008-06-17 16:43:00,211.29,211.29,211.17,211.17,312700000.0
2008-06-17 16:44:00,211.17,211.24,211.17,211.22,378200000.0
2008-06-17 16:45:00,211.22,211.235,211.18,211.19,254100000.0
2008-06-17 16:46:00,211.19,211.2,211.13,211.13,292500000.0
2008-06-17 16:47:00,211.14,211.15,211.1,211.1,170200000.0
2008-06-17 16:48:00,211.1,211.13,211.1,211.11,411100000.0
2008-06-17 16:49:00,211.12,211.135,211.1,211.11,228800000.0
2008-06-17 16:50:00,211.11,211.11,211.08,211.1,237000000.0
2008-06-17 16:51:00,211.1,211.12,211.1,211.1,226000000.0
2008-06-17 16:52:00,211.11,211.135,211.1,211.115,326500000.0
2008-06-17 16:53:00,211.115,211.155,211.115,211.13,264300000.0
2008-06-17 16:54:00,211.13,211.13,211.08,211.095,194800000.0
2008-06-17 16:55:00,211.095,211.14,211.08,211.11,384700000.0
2008-06-17 16:56:00,211.1,211.17,211.1,211.17,361500000.0
2008-06-17 16:57:00,211.15,211.17,211.14,211.145,417300000.0
2008-06-17 16:58:00,211.15,211.205,211.145,211.17,391100000.0
2008-06-17 16:59:00,211.17,211.2,211.12,211.125,438600000.0
2008-06-17 17:00:00,211.13,211.14,211.03,211.06,564899999.0
2008-06-17 17:01:00,211.06,211.06,211.0,211.0,346300000.0
2008-06-17 17:02:00,211.0,211.0,210.955,210.99,395300000.0
2008-06-17 17:03:00,210.99,211.06,210.99,211.02,301800000.0
2008-06-17 17:04:00,211.02,211.12,211.02,211.1,301300000.0
2008-06-17 17:05:00,211.12,211.12,211.03,211.03,253200000.0
2008-06-17 17:06:00,211.03,211.06,210.98,211.03,398600000.0
2008-06-17 17:07:00,211.03,211.065,211.01,211.04,321000000.0
2008-06-17 17:08:00,211.045,211.045,210.98,210.98,157400000.0
2008-06-17 17:09:00,210.98,210.985,210.97,210.98,529100000.0
2008-06-17 17:10:00,210.99,211.015,210.98,210.995,213400000.0
2008-06-17 17:11:00,210.99,211.005,210.98,210.995,99000000.0
2008-06-17 17:12:00,210.995,210.995,210.98,210.98,116400000.0
2008-06-17 17:13:00,210.98,211.02,210.98,211.01,204700000.0
2008-06-17 17:14:00,211.01,211.035,210.99,211.01,318700001.0
2008-06-17 17:15:00,211.01,211.04,210.94,210.95,401400000.0
2008-06-17 17:16:00,210.96,210.985,210.93,210.975,252300000.0
2008-06-17 17:17:00,210.97,210.975,210.91,210.93,255600000.0
2008-06-17 17:18:00,210.925,210.935,210.835,210.835,442300000.0
2008-06-17 17:19:00,210.83,210.91,210.83,210.895,235400000.0
2008-06-17 17:20:00,210.9,210.9,210.88,210.88,299900000.0
2008-06-17 17:21:00,210.88,210.89,210.88,210.88,213200000.0
2008-06-17 17:22:00,210.88,210.93,210.88,210.92,194900000.0
2008-06-17 17:23:00,210.925,210.97,210.915,210.94,330400000.0
2008-06-17 17:24:00,210.94,210.99,210.91,210.97,308600000.0
2008-06-17 17:25:00,210.965,210.99,210.935,210.97,225600000.0
2008-06-17 17:26:00,210.99,211.05,210.98,211.02,305400000.0
2008-06-17 17:27:00,211.02,211.02,210.97,210.97,173000000.0
2008-06-17 17:28:00,210.97,210.98,210.95,210.96,331600000.0
2008-06-17 17:29:00,210.96,211.015,210.95,210.97,368000000.0
2008-06-17 17:30:00,210.97,210.97,210.9,210.905,219900000.0
2008-06-17 17:31:00,210.9,210.95,210.9,210.92,208200000.0
2008-06-17 17:32:00,210.92,211.0,210.92,210.99,405400000.0
2008-06-17 17:33:00,210.99,211.01,210.95,210.995,468800000.0
2008-06-17 17:34:00,211.0,211.01,210.95,210.95,432400000.0
2008-06-17 17:35:00,210.95,210.98,210.95,210.96,580200000.0
2008-06-17 17:36:00,210.975,211.02,210.965,211.02,400199999.0
2008-06-17 17:37:00,211.02,211.08,211.01,211.04,321500000.0
2008-06-17 17:38:00,211.03,211.07,211.025,211.07,192500000.0
2008-06-17 17:39:00,211.06,211.08,211.05,211.05,206400000.0
2008-06-17 17:40:00,211.05,211.11,211.05,211.11,448900000.0
2008-06-17 17:41:00,211.11,211.135,211.08,211.08,278100000.0
2008-06-17 17:42:00,211.08,211.1,211.08,211.08,228200000.0
2008-06-17 17:43:00,211.08,211.08,211.04,211.04,321000000.0
2008-06-17 17:44:00,211.04,211.04,211.01,211.01,181800000.0
2008-06-17 17:45:00,211.01,211.01,211.0,211.01,184900000.0
2008-06-17 17:46:00,211.01,211.015,211.01,211.01,148400000.0
2008-06-17 17:47:00,211.01,211.01,210.99,210.99,202200000.0
2008-06-17 17:48:00,210.99,211.04,210.99,211.04,239400000.0
2008-06-17 17:49:00,211.03,211.105,211.03,211.105,327600000.0
2008-06-17 17:50:00,211.1,211.1,211.065,211.09,210200000.0
2008-06-17 17:51:00,211.09,211.145,211.075,211.125,223900000.0
2008-06-17 17:52:00,211.125,211.13,211.06,211.06,284200000.0
2008-06-17 17:53:00,211.09,211.09,211.06,211.07,325000000.0
2008-06-17 17:54:00,211.065,211.115,211.06,211.085,399200000.0
2008-06-17 17:55:00,211.085,211.11,211.08,211.08,298200000.0
2008-06-17 17:56:00,211.08,211.12,211.06,211.095,167600000.0
2008-06-17 17:57:00,211.09,211.095,211.05,211.09,290500000.0
2008-06-17 17:58:00,211.11,211.15,211.07,211.07,388000000.0
2008-06-17 17:59:00,211.07,211.14,211.07,211.1,473600000.0
2008-06-17 18:00:00,211.1,211.11,211.07,211.07,257000000.0
2008-06-17 18:01:00,211.07,211.135,211.07,211.135,298600000.0
2008-06-17 18:02:00,211.135,211.185,211.12,211.185,128100000.0
2008-06-17 18:03:00,211.185,211.215,211.17,211.19,197300000.0
2008-06-17 18:04:00,211.2,211.29,211.2,211.26,313400000.0
2008-06-17 18:05:00,211.26,211.335,211.24,211.31,373200000.0
2008-06-17 18:06:00,211.31,211.315,211.24,211.26,219400000.0
2008-06-17 18:07:00,211.26,211.26,211.24,211.24,249300000.0
2008-06-17 18:08:00,211.24,211.24,211.2,211.22,245400000.0
2008-06-17 18:09:00,211.22,211.245,211.22,211.22,217600000.0
2008-06-17 18:10:00,211.22,211.22,211.2,211.21,86100000.0
2008-06-17 18:11:00,211.2,211.23,211.18,211.2,164000000.0
2008-06-17 18:12:00,211.2,211.21,211.19,211.2,142400000.0
2008-06-17 18:13:00,211.2,211.24,211.195,211.235,107100000.0
2008-06-17 18:14:00,211.24,211.24,211.21,211.22,80600000.0
2008-06-17 18:15:00,211.22,211.22,211.19,211.19,117200000.0
2008-06-17 18:16:00,211.19,211.19,211.19,211.19,85500000.0
2008-06-17 18:17:00,211.19,211.19,211.14,211.14,156400000.0
2008-06-17 18:18:00,211.14,211.26,211.14,211.26,172200000.0
2008-06-17 18:19:00,211.26,211.26,211.235,211.245,68200000.0
2008-06-17 18:20:00,211.255,211.28,211.25,211.26,175900000.0
2008-06-17 18:21:00,211.28,211.3,211.215,211.225,177200000.0
2008-06-17 18:22:00,211.235,211.24,211.215,211.23,156400000.0
2008-06-17 18:23:00,211.23,211.27,211.225,211.26,191400000.0
2008-06-17 18:24:00,211.265,211.275,211.245,211.275,62300000.0
2008-06-17 18:25:00,211.275,211.31,211.26,211.31,123600000.0
2008-06-17 18:26:00,211.32,211.335,211.28,211.29,211900000.0
2008-06-17 18:27:00,211.29,211.3,211.28,211.29,196000000.0
2008-06-17 18:28:00,211.285,211.32,211.28,211.315,233100000.0
2008-06-17 18:29:00,211.32,211.325,211.29,211.31,178000000.0
2008-06-17 18:30:00,211.34,211.35,211.29,211.29,155700000.0
2008-06-17 18:31:00,211.29,211.305,211.28,211.305,55600000.0
2008-06-17 18:32:00,211.31,211.31,211.28,211.29,116100000.0
2008-06-17 18:33:00,211.29,211.305,211.275,211.3,145500000.0
2008-06-17 18:34:00,211.3,211.32,211.28,211.28,139600000.0
2008-06-17 18:35:00,211.29,211.31,211.28,211.28,406300000.0
2008-06-17 18:36:00,211.28,211.29,211.2,211.2,291500000.0
2008-06-17 18:37:00,211.2,211.26,211.185,211.25,275000000.0
2008-06-17 18:38:00,211.25,211.26,211.2,211.2,189700000.0
2008-06-17 18:39:00,211.2,211.23,211.2,211.2,169100000.0
2008-06-17 18:40:00,211.2,211.2,211.18,211.2,177200000.0
2008-06-17 18:41:00,211.2,211.2,211.18,211.18,170200000.0
2008-06-17 18:42:00,211.2,211.22,211.18,211.205,317400000.0
2008-06-17 18:43:00,211.205,211.21,211.18,211.18,181500000.0
2008-06-17 18:44:00,211.18,211.18,211.15,211.18,100700000.0
2008-06-17 18:45:00,211.18,211.215,211.18,211.19,217000000.0
2008-06-17 18:46:00,211.18,211.25,211.18,211.24,239300000.0
2008-06-17 18:47:00,211.23,211.23,211.21,211.21,199800000.0
2008-06-17 18:48:00,211.21,211.23,211.21,211.23,55500000.0
2008-06-17 18:49:00,211.23,211.24,211.22,211.235,119400000.0
2008-06-17 18:50:00,211.24,211.25,211.21,211.215,239600000.0
2008-06-17 18:51:00,211.215,211.24,211.21,211.21,166900000.0
2008-06-17 18:52:00,211.21,211.22,211.21,211.21,185500000.0
2008-06-17 18:53:00,211.21,211.23,211.18,211.18,206400000.0
2008-06-17 18:54:00,211.19,211.19,211.18,211.18,95400000.0
2008-06-17 18:55:00,211.18,211.18,211.16,211.16,242000000.0
2008-06-17 18:56:00,211.16,211.18,211.16,211.17,256100000.0
2008-06-17 18:57:00,211.17,211.21,211.17,211.2,101100000.0
2008-06-17 18:58:00,211.2,211.21,211.18,211.2,121000000.0
2008-06-17 18:59:00,211.2,211.24,211.2,211.22,135900000.0
2008-06-17 19:00:00,211.23,211.235,211.19,211.19,220000000.0
2008-06-17 19:01:00,211.19,211.2,211.18,211.2,177200000.0
2008-06-17 19:02:00,211.19,211.22,211.18,211.18,144000000.0
2008-06-17 19:03:00,211.185,211.21,211.18,211.18,261900000.0
2008-06-17 19:04:00,211.18,211.205,211.18,211.195,201200000.0
2008-06-17 19:05:00,211.195,211.22,211.18,211.21,112900000.0
2008-06-17 19:06:00,211.21,211.225,211.21,211.225,81900000.0
2008-06-17 19:07:00,211.225,211.235,211.195,211.235,137500000.0
2008-06-17 19:08:00,211.235,211.26,211.22,211.26,139200000.0
2008-06-17 19:09:00,211.265,211.28,211.2,211.26,270400000.0
2008-06-17 19:10:00,211.255,211.285,211.24,211.25,257800000.0
2008-06-17 19:11:00,211.25,211.29,211.24,211.28,203000000.0
2008-06-17 19:12:00,211.28,211.365,211.28,211.365,219000000.0
2008-06-17 19:13:00,211.365,211.385,211.36,211.37,142700000.0
2008-06-17 19:14:00,211.37,211.38,211.36,211.37,79000000.0
2008-06-17 19:15:00,211.37,211.415,211.37,211.4,103500000.0
2008-06-17 19:16:00,211.395,211.42,211.385,211.39,345400000.0
2008-06-17 19:17:00,211.39,211.405,211.39,211.4,104800000.0
2008-06-17 19:18:00,211.4,211.405,211.39,211.39,245400000.0
2008-06-17 19:19:00,211.39,211.39,211.31,211.32,308800000.0
2008-06-17 19:20:00,211.33,211.41,211.32,211.38,311900000.0
2008-06-17 19:21:00,211.38,211.4,211.315,211.32,419000000.0
2008-06-17 19:22:00,211.32,211.35,211.32,211.335,666900000.0
2008-06-17 19:23:00,211.33,211.41,211.33,211.395,410700000.0
2008-06-17 19:24:00,211.395,211.43,211.39,211.42,192900000.0
2008-06-17 19:25:00,211.415,211.455,211.415,211.44,236800000.0
2008-06-17 19:26:00,211.44,211.44,211.42,211.435,86500000.0
2008-06-17 19:27:00,211.435,211.435,211.355,211.36,77000000.0
2008-06-17 19:28:00,211.36,211.39,211.36,211.36,149700000.0
2008-06-17 19:29:00,211.36,211.36,211.32,211.35,224700000.0
2008-06-17 19:30:00,211.34,211.35,211.33,211.34,65000000.0
2008-06-17 19:31:00,211.34,211.38,211.34,211.36,78300000.0
2008-06-17 19:32:00,211.37,211.4,211.36,211.36,292300000.0
2008-06-17 19:33:00,211.36,211.37,211.36,211.36,130900000.0
2008-06-17 19:34:00,211.36,211.405,211.36,211.405,237600000.0
2008-06-17 19:35:00,211.41,211.435,211.39,211.435,133300000.0
2008-06-17 19:36:00,211.44,211.44,211.42,211.42,141900000.0
2008-06-17 19:37:00,211.42,211.445,211.42,211.42,157100000.0
2008-06-17 19:38:00,211.42,211.43,211.35,211.35,82200000.0
2008-06-17 19:39:00,211.35,211.35,211.32,211.35,33000000.0
2008-06-17 19:40:00,211.35,211.405,211.35,211.39,92600000.0
2008-06-17 19:41:00,211.39,211.39,211.36,211.39,118900000.0
2008-06-17 19:42:00,211.39,211.39,211.27,211.27,116000000.0
2008-06-17 19:43:00,211.27,211.365,211.27,211.355,212700000.0
2008-06-17 19:44:00,211.355,211.355,211.34,211.34,62000000.0
2008-06-17 19:45:00,211.34,211.35,211.34,211.34,41200000.0
2008-06-17 19:46:00,211.34,211.345,211.34,211.34,40000000.0
2008-06-17 19:47:00,211.34,211.34,211.34,211.34,41200000.0
2008-06-17 19:48:00,211.34,211.4,211.34,211.39,86900000.0
2008-06-17 19:49:00,211.39,211.405,211.38,211.38,121100000.0
2008-06-17 19:50:00,211.38,211.41,211.34,211.34,176400000.0
2008-06-17 19:51:00,211.34,211.34,211.32,211.32,182000000.0
2008-06-17 19:52:00,211.32,211.32,211.32,211.32,95400000.0
2008-06-17 19:53:00,211.32,211.36,211.32,211.34,221900000.0
2008-06-17 19:54:00,211.35,211.37,211.34,211.36,181000000.0
2008-06-17 19:55:00,211.36,211.37,211.36,211.36,189600000.0
2008-06-17 19:56:00,211.36,211.37,211.36,211.37,134000000.0
2008-06-17 19:57:00,211.37,211.38,211.36,211.38,79100000.0
2008-06-17 19:58:00,211.38,211.44,211.38,211.44,140600000.0
2008-06-17 19:59:00,211.445,211.46,211.43,211.435,94200000.0
2008-06-17 20:00:00,211.44,211.52,211.44,211.47,144200000.0
2008-06-17 20:01:00,211.47,211.52,211.46,211.5,206500000.0
2008-06-17 20:02:00,211.5,211.515,211.49,211.49,195800000.0
2008-06-17 20:03:00,211.49,211.49,211.46,211.46,154400000.0
2008-06-17 20:04:00,211.46,211.46,211.46,211.46,196000000.0
2008-06-17 20:05:00,211.46,211.465,211.46,211.465,122600000.0
2008-06-17 20:06:00,211.465,211.475,211.46,211.46,104000000.0
2008-06-17 20:07:00,211.46,211.46,211.44,211.44,158700000.0
2008-06-17 20:08:00,211.44,211.45,211.42,211.445,126800000.0
2008-06-17 20:09:00,211.43,211.49,211.42,211.47,220300000.0
2008-06-17 20:10:00,211.475,211.475,211.41,211.41,173200000.0
2008-06-17 20:11:00,211.41,211.41,211.41,211.41,104700000.0
2008-06-17 20:12:00,211.41,211.455,211.41,211.455,86800000.0
2008-06-17 20:13:00,211.455,211.455,211.43,211.435,20000000.0
2008-06-17 20:14:00,211.43,211.44,211.42,211.42,47000000.0
2008-06-17 20:15:00,211.42,211.425,211.42,211.42,101100000.0
2008-06-17 20:16:00,211.42,211.435,211.38,211.405,161300000.0
2008-06-17 20:17:00,211.405,211.44,211.405,211.44,86400000.0
2008-06-17 20:18:00,211.435,211.475,211.435,211.475,89900000.0
2008-06-17 20:19:00,211.465,211.465,211.36,211.39,174700000.0
2008-06-17 20:20:00,211.41,211.44,211.41,211.42,111200000.0
2008-06-17 20:21:00,211.42,211.44,211.42,211.435,101500000.0
2008-06-17 20:22:00,211.42,211.455,211.42,211.445,43400000.0
2008-06-17 20:23:00,211.435,211.46,211.43,211.435,138900000.0
2008-06-17 20:24:00,211.435,211.45,211.43,211.44,174700000.0
2008-06-17 20:25:00,211.44,211.455,211.43,211.43,78600000.0
2008-06-17 20:26:00,211.43,211.43,211.42,211.43,58900000.0
2008-06-17 20:27:00,211.43,211.45,211.41,211.41,107200000.0
2008-06-17 20:28:00,211.41,211.44,211.41,211.41,127100000.0
2008-06-17 20:29:00,211.41,211.41,211.41,211.41,88600000.0
2008-06-17 20:30:00,211.41,211.465,211.39,211.39,225900000.0
2008-06-17 20:31:00,211.39,211.39,211.365,211.38,79400000.0
2008-06-17 20:32:00,211.38,211.4,211.37,211.38,102000000.0
2008-06-17 20:33:00,211.38,211.39,211.38,211.38,58000000.0
2008-06-17 20:34:00,211.38,211.38,211.38,211.38,123300000.0
2008-06-17 20:35:00,211.38,211.38,211.33,211.345,144500000.0
2008-06-17 20:36:00,211.345,211.36,211.33,211.33,151000000.0
2008-06-17 20:37:00,211.33,211.35,211.33,211.33,170100000.0
2008-06-17 20:38:00,211.33,211.35,211.33,211.33,161000000.0
2008-06-17 20:39:00,211.33,211.345,211.33,211.345,170000000.0
2008-06-17 20:40:00,211.345,211.365,211.34,211.35,150500000.0
2008-06-17 20:41:00,211.35,211.375,211.345,211.355,131000000.0
2008-06-17 20:42:00,211.345,211.375,211.335,211.375,156000000.0
2008-06-17 20:43:00,211.4,211.41,211.38,211.41,132500000.0
2008-06-17 20:44:00,211.41,211.41,211.38,211.38,119600000.0
2008-06-17 20:45:00,211.38,211.39,211.38,211.385,31400000.0
2008-06-17 20:46:00,211.39,211.39,211.33,211.335,156600000.0
2008-06-17 20:47:00,211.34,211.36,211.33,211.355,63800000.0
2008-06-17 20:48:00,211.355,211.36,211.33,211.33,68800000.0
2008-06-17 20:49:00,211.33,211.33,211.33,211.33,105100000.0
2008-06-17 20:50:00,211.33,211.34,211.33,211.34,137200000.0
2008-06-17 20:51:00,211.34,211.34,211.33,211.33,207100000.0
2008-06-17 20:52:00,211.33,211.35,211.33,211.35,80400000.0
2008-06-17 20:53:00,211.35,211.35,211.33,211.33,68600000.0
2008-06-17 20:54:00,211.33,211.385,211.33,211.335,104400000.0
2008-06-17 20:55:00,211.33,211.355,211.33,211.34,260600000.0
2008-06-17 20:56:00,211.345,211.38,211.33,211.36,176800000.0
2008-06-17 20:57:00,211.36,211.38,211.34,211.34,156600000.0
2008-06-17 20:58:00,211.34,211.345,211.3,211.3,275800000.0
2008-06-17 20:59:00,211.3,211.31,211.3,211.3,215900000.0
2008-06-17 21:00:00,211.3,211.3,211.3,211.3,167900000.0
2008-06-17 21:01:00,211.3,211.3,211.29,211.3,19000000.0
2008-06-17 21:02:00,211.3,211.3,211.24,211.24,283100000.0
2008-06-17 21:03:00,211.24,211.24,211.24,211.24,124600000.0
2008-06-17 21:04:00,211.24,211.24,211.24,211.24,55800000.0
2008-06-17 21:05:00,211.24,211.24,211.22,211.22,60100000.0
2008-06-17 21:06:00,211.22,211.22,211.22,211.22,13300000.0
2008-06-17 21:07:00,211.22,211.22,211.21,211.21,52400000.0
2008-06-17 21:08:00,211.21,211.22,211.21,211.22,44700000.0
2008-06-17 21:09:00,211.22,211.22,211.22,211.22,24800000.0
2008-06-17 21:10:00,211.225,211.225,211.22,211.22,128700000.0
2008-06-17 21:11:00,211.22,211.23,211.22,211.22,26200000.0
2008-06-17 21:12:00,211.22,211.25,211.22,211.25,29300000.0
2008-06-17 21:13:00,211.25,211.26,211.235,211.26,67600000.0
2008-06-17 21:14:00,211.26,211.29,211.255,211.265,45700000.0
2008-06-17 21:15:00,211.27,211.295,211.265,211.265,36600000.0
2008-06-17 21:16:00,211.265,211.285,211.24,211.28,121800000.0
2008-06-17 21:17:00,211.285,211.3,211.27,211.28,48800000.0
2008-06-17 21:18:00,211.28,211.3,211.28,211.28,79200000.0
2008-06-17 21:19:00,211.29,211.29,211.23,211.23,99200000.0
2008-06-17 21:20:00,211.235,211.24,211.22,211.225,204300000.0
2008-06-17 21:21:00,211.23,211.23,211.2,211.2,108400000.0
2008-06-17 21:22:00,211.2,211.2,211.19,211.19,91300000.0
2008-06-17 21:23:00,211.19,211.19,211.19,211.19,11100000.0
2008-06-17 21:24:00,211.195,211.205,211.19,211.2,120000000.0
2008-06-17 21:25:00,211.195,211.225,211.19,211.225,108300000.0
2008-06-17 21:26:00,211.215,211.25,211.215,211.22,47600000.0
2008-06-17 21:27:00,211.22,211.22,211.22,211.22,5700000.0
2008-06-17 21:28:00,211.22,211.23,211.22,211.22,57900000.0
2008-06-17 21:29:00,211.22,211.22,211.22,211.22,54000000.0
2008-06-17 21:30:00,211.22,211.25,211.22,211.22,74100000.0
2008-06-17 21:31:00,211.22,211.25,211.22,211.24,68900000.0
2008-06-17 21:32:00,211.25,211.27,211.25,211.27,43600000.0
2008-06-17 21:33:00,211.265,211.29,211.26,211.27,75700000.0
2008-06-17 21:34:00,211.27,211.29,211.27,211.28,163100000.0
2008-06-17 21:35:00,211.28,211.295,211.27,211.29,44800000.0
2008-06-17 21:36:00,211.29,211.3,211.27,211.27,54000000.0
2008-06-17 21:37:00,211.27,211.275,211.27,211.27,139000000.0
2008-06-17 21:38:00,211.27,211.27,211.27,211.27,84000000.0
2008-06-17 21:39:00,211.27,211.29,211.26,211.29,53100000.0
2008-06-17 21:40:00,211.285,211.315,211.275,211.315,30700000.0
2008-06-17 21:41:00,211.315,211.315,211.29,211.29,84600000.0
2008-06-17 21:42:00,211.29,211.29,211.29,211.29,33600000.0
2008-06-17 21:43:00,211.29,211.305,211.27,211.27,92200000.0
2008-06-17 21:44:00,211.29,211.29,211.27,211.27,99600000.0
2008-06-17 21:45:00,211.27,211.27,211.27,211.27,140000000.0
2008-06-17 21:46:00,211.27,211.29,211.27,211.27,41700000.0
2008-06-17 21:47:00,211.27,211.27,211.27,211.27,81200000.0
2008-06-17 21:48:00,211.27,211.27,211.27,211.27,102200000.0
2008-06-17 21:49:00,211.27,211.27,211.27,211.27,76400000.0
2008-06-17 21:50:00,211.27,211.27,211.23,211.23,94300000.0
2008-06-17 21:51:00,211.235,211.28,211.235,211.26,78100000.0
2008-06-17 21:52:00,211.26,211.26,211.26,211.26,11400000.0
2008-06-17 21:53:00,211.265,211.265,211.26,211.26,28100000.0
2008-06-17 21:54:00,211.26,211.26,211.26,211.26,51300000.0
2008-06-17 21:55:00,211.26,211.26,211.23,211.23,56500000.0
2008-06-17 21:56:00,211.23,211.235,211.2,211.21,120200000.0
2008-06-17 21:57:00,211.21,211.245,211.21,211.245,94700000.0
2008-06-17 21:58:00,211.25,211.27,211.24,211.265,42600000.0
2008-06-17 21:59:00,211.27,211.29,211.25,211.275,71500000.0
2008-06-17 22:00:00,211.27,211.28,211.265,211.275,26000000.0
2008-06-17 22:01:00,211.27,211.31,211.265,211.295,40800000.0
2008-06-17 22:02:00,211.3,211.31,211.29,211.305,101900000.0
2008-06-17 22:03:00,211.3,211.315,211.3,211.315,32900000.0
2008-06-17 22:04:00,211.315,211.365,211.315,211.36,58300000.0
2008-06-17 22:05:00,211.355,211.38,211.35,211.38,33900000.0
2008-06-17 22:06:00,211.37,211.395,211.36,211.37,102400000.0
2008-06-17 22:07:00,211.37,211.37,211.36,211.365,31500000.0
2008-06-17 22:08:00,211.37,211.39,211.36,211.365,33500000.0
2008-06-17 22:09:00,211.36,211.36,211.36,211.36,44500000.0
2008-06-17 22:10:00,211.36,211.36,211.36,211.36,26400000.0
2008-06-17 22:11:00,211.36,211.36,211.34,211.34,47600000.0
2008-06-17 22:12:00,211.34,211.34,211.3,211.3,76300000.0
2008-06-17 22:13:00,211.3,211.34,211.3,211.3,90800000.0
2008-06-17 22:14:00,211.3,211.305,211.3,211.305,66400000.0
2008-06-17 22:15:00,211.315,211.315,211.305,211.315,11000000.0
2008-06-17 22:16:00,211.31,211.335,211.31,211.32,21300000.0
2008-06-17 22:17:00,211.315,211.315,211.3,211.3,40700000.0
2008-06-17 22:18:00,211.3,211.33,211.3,211.315,56000000.0
2008-06-17 22:19:00,211.32,211.32,211.3,211.31,49400000.0
2008-06-17 22:20:00,211.31,211.31,211.305,211.31,19700000.0
2008-06-17 22:21:00,211.31,211.31,211.28,211.29,63300000.0
2008-06-17 22:22:00,211.285,211.3,211.28,211.28,68200000.0
2008-06-17 22:23:00,211.28,211.28,211.28,211.28,19000000.0
2008-06-17 22:24:00,211.28,211.28,211.27,211.28,46800000.0
2008-06-17 22:25:00,211.28,211.28,211.23,211.23,54100000.0
2008-06-17 22:26:00,211.23,211.25,211.23,211.25,39800000.0
2008-06-17 22:27:00,211.245,211.25,211.245,211.25,3400000.0
2008-06-17 22:28:00,211.24,211.25,211.24,211.25,3400000.0
2008-06-17 22:29:00,211.21,211.233,211.194,211.211,107300000.0
2008-06-17 22:30:00,211.235,211.25,211.23,211.23,46700000.0
2008-06-17 22:31:00,211.23,211.27,211.23,211.27,38000000.0
2008-06-17 22:32:00,211.27,211.27,211.25,211.25,24000000.0
2008-06-17 22:33:00,211.245,211.27,211.235,211.25,23200000.0
2008-06-17 22:34:00,211.235,211.24,211.235,211.24,6000000.0
2008-06-17 22:35:00,211.25,211.255,211.23,211.23,32900000.0
2008-06-17 22:36:00,211.23,211.23,211.23,211.23,14000000.0
2008-06-17 22:37:00,211.23,211.23,211.23,211.23,14000000.0
2008-06-17 22:38:00,211.23,211.23,211.23,211.23,24200000.0
2008-06-17 22:39:00,211.23,211.235,211.23,211.23,29200000.0
2008-06-17 22:40:00,211.23,211.23,211.23,211.23,20100000.0
2008-06-17 22:41:00,211.23,211.235,211.23,211.235,24400000.0
2008-06-17 22:42:00,211.25,211.25,211.2,211.2,96600000.0
2008-06-17 22:43:00,211.2,211.205,211.19,211.2,25800000.0
2008-06-17 22:44:00,211.205,211.22,211.2,211.2,50700000.0
2008-06-17 22:45:00,211.2,211.2,211.19,211.2,40600000.0
2008-06-17 22:46:00,211.19,211.2,211.18,211.18,70200000.0
2008-06-17 22:47:00,211.18,211.21,211.18,211.19,27200000.0
2008-06-17 22:48:00,211.185,211.19,211.185,211.19,6000000.0
2008-06-17 22:49:00,211.195,211.2,211.195,211.2,8000000.0
2008-06-17 22:50:00,211.2,211.21,211.19,211.205,7000000.0
2008-06-17 22:51:00,211.21,211.24,211.21,211.22,13400000.0
2008-06-17 22:52:00,211.215,211.235,211.215,211.225,6000000.0
2008-06-17 22:53:00,211.235,211.24,211.23,211.23,5000000.0
2008-06-17 22:54:00,211.24,211.24,211.22,211.23,35800000.0
2008-06-17 22:55:00,211.225,211.24,211.2,211.215,18500000.0
2008-06-17 22:56:00,211.21,211.21,211.185,211.185,17700000.0
2008-06-17 22:57:00,211.19,211.215,211.19,211.19,34700000.0
2008-06-17 22:58:00,211.19,211.19,211.18,211.18,58400000.0
2008-06-17 22:59:00,211.18,211.21,211.18,211.18,43700000.0
2008-06-17 23:00:00,211.18,211.18,211.18,211.18,30800000.0
2008-06-17 23:01:00,211.18,211.18,211.12,211.18,39400000.0
2008-06-17 23:02:00,211.2,211.2,211.18,211.18,22400000.0
2008-06-17 23:03:00,211.2,211.2,211.18,211.18,22400000.0
2008-06-17 23:04:00,211.18,211.22,211.18,211.2,17600000.0
2008-06-17 23:05:00,211.15,211.24,211.15,211.22,39300000.0
2008-06-17 23:06:00,211.16,211.26,211.16,211.26,26800000.0
2008-06-17 23:07:00,211.25,211.25,211.24,211.24,2000000.0
2008-06-17 23:08:00,211.25,211.265,211.23,211.23,29000000.0
2008-06-17 23:09:00,211.215,211.23,211.215,211.23,2000000.0
2008-06-17 23:10:00,211.22,211.25,211.22,211.23,17100000.0
2008-06-17 23:11:00,211.25,211.25,211.23,211.23,9600000.0
2008-06-17 23:12:00,211.23,211.23,211.23,211.23,19700000.0
2008-06-17 23:13:00,211.235,211.245,211.21,211.21,20800000.0
2008-06-17 23:14:00,211.21,211.23,211.095,211.13,63900000.0
2008-06-17 23:15:00,211.12,211.16,211.115,211.13,40200000.0
2008-06-17 23:16:00,211.135,211.135,211.11,211.125,45100000.0
2008-06-17 23:17:00,211.125,211.125,211.11,211.11,3400000.0
2008-06-17 23:18:00,211.095,211.095,211.095,211.095,2000000.0
2008-06-17 23:19:00,211.095,211.11,211.095,211.11,2000000.0
2008-06-17 23:20:00,211.11,211.11,211.105,211.105,7000000.0
2008-06-17 23:21:00,211.105,211.17,211.105,211.14,53300000.0
2008-06-17 23:22:00,211.14,211.19,211.14,211.15,56300000.0
2008-06-17 23:23:00,211.15,211.19,211.15,211.19,49500000.0
2008-06-17 23:24:00,211.19,211.19,211.17,211.19,62200000.0
2008-06-17 23:25:00,211.18,211.21,211.18,211.21,7200000.0
2008-06-17 23:26:00,211.2,211.23,211.2,211.21,46300000.0
2008-06-17 23:27:00,211.21,211.22,211.21,211.21,30400000.0
2008-06-17 23:28:00,211.215,211.225,211.21,211.225,15400000.0
2008-06-17 23:29:00,211.2,211.23,211.2,211.21,12100000.0
2008-06-17 23:30:00,211.21,211.245,211.21,211.23,60400000.0
2008-06-17 23:31:00,211.23,211.23,211.22,211.22,12600000.0
2008-06-17 23:32:00,211.225,211.24,211.21,211.21,150400000.0
2008-06-17 23:33:00,211.21,211.23,211.21,211.23,17400000.0
2008-06-17 23:34:00,211.207,211.222,211.172,211.189,114100000.0
2008-06-17 23:35:00,211.21,211.23,211.21,211.23,67600000.0
2008-06-17 23:36:00,211.23,211.23,211.21,211.21,7600000.0
2008-06-17 23:37:00,211.21,211.25,211.21,211.23,58000000.0
2008-06-17 23:38:00,211.23,211.23,211.23,211.23,122400000.0
2008-06-17 23:39:00,211.23,211.23,211.215,211.215,3400000.0
2008-06-17 23:40:00,211.214,211.233,211.199,211.203,242000000.0
2008-06-17 23:41:00,211.225,211.23,211.21,211.23,9200000.0
2008-06-17 23:42:00,211.23,211.23,211.21,211.21,9000000.0
2008-06-17 23:43:00,211.21,211.21,211.21,211.21,5300000.0
2008-06-17 23:44:00,211.21,211.21,211.21,211.21,2000000.0
2008-06-17 23:45:00,211.21,211.21,211.21,211.21,4000000.0
2008-06-17 23:46:00,211.21,211.21,211.195,211.195,2000000.0
2008-06-17 23:47:00,211.173,211.194,211.171,211.177,172900000.0
2008-06-17 23:48:00,211.21,211.22,211.21,211.22,7800000.0
2008-06-17 23:49:00,211.22,211.24,211.21,211.21,27000000.0
2008-06-17 23:50:00,211.2,211.21,211.2,211.21,7000000.0
2008-06-17 23:51:00,211.21,211.21,211.21,211.21,5000000.0
2008-06-17 23:52:00,211.19,211.199,211.14,211.161,209700000.0
2008-06-17 23:53:00,211.21,211.23,211.21,211.23,12600000.0
2008-06-17 23:54:00,211.23,211.23,211.21,211.21,12800000.0
2008-06-17 23:55:00,211.21,211.21,211.21,211.21,10600000.0
2008-06-17 23:56:00,211.21,211.21,211.19,211.2,10500000.0
2008-06-17 23:57:00,211.2,211.21,211.2,211.21,11800000.0
2008-06-17 23:58:00,211.21,211.21,211.21,211.21,1000000.0
2008-06-17 23:59:00,211.21,211.21,211.19,211.19,3900000.0
2008-06-18 00:00:00,211.21,211.21,211.21,211.21,5000000.0
2008-06-18 00:01:00,211.21,211.21,211.21,211.21,7000000.0
2008-06-18 00:02:00,211.21,211.235,211.21,211.23,73000000.0
2008-06-18 00:03:00,211.23,211.27,211.23,211.27,18100000.0
2008-06-18 00:04:00,211.27,211.27,211.27,211.27,2400000.0
2008-06-18 00:05:00,211.25,211.25,211.21,211.22,69300000.0
2008-06-18 00:06:00,211.21,211.21,211.21,211.21,8400000.0
2008-06-18 00:07:00,211.21,211.21,211.21,211.21,12300000.0
2008-06-18 00:08:00,211.21,211.21,211.21,211.21,3300000.0
2008-06-18 00:09:00,211.21,211.22,211.21,211.22,19600000.0
2008-06-18 00:10:00,211.22,211.22,211.21,211.21,20400000.0
2008-06-18 00:11:00,211.21,211.22,211.21,211.21,20800000.0
2008-06-18 00:12:00,211.21,211.21,211.21,211.21,13600000.0
2008-06-18 00:13:00,211.22,211.22,211.22,211.22,4000000.0
2008-06-18 00:14:00,211.235,211.235,211.235,211.235,2000000.0
2008-06-18 00:15:00,211.225,211.225,211.21,211.21,42400000.0
2008-06-18 00:16:00,211.21,211.215,211.21,211.21,23300000.0
2008-06-18 00:17:00,211.21,211.22,211.21,211.22,50400000.0
2008-06-18 00:18:00,211.23,211.26,211.21,211.21,95700000.0
2008-06-18 00:19:00,211.21,211.25,211.21,211.25,13300000.0
2008-06-18 00:20:00,211.24,211.25,211.24,211.25,28000000.0
2008-06-18 00:21:00,211.245,211.265,211.245,211.26,13000000.0
2008-06-18 00:22:00,211.265,211.275,211.265,211.275,6000000.0
2008-06-18 00:23:00,211.28,211.28,211.245,211.255,20800000.0
2008-06-18 00:24:00,211.255,211.255,211.255,211.255,1000000.0
2008-06-18 00:25:00,211.255,211.275,211.255,211.27,8000000.0
2008-06-18 00:26:00,211.27,211.27,211.25,211.26,6000000.0
2008-06-18 00:27:00,211.26,211.26,211.26,211.26,5000000.0
2008-06-18 00:28:00,211.26,211.26,211.255,211.255,2000000.0
2008-06-18 00:29:00,211.255,211.265,211.255,211.255,18000000.0
2008-06-18 00:30:00,211.25,211.26,211.25,211.26,7300000.0
2008-06-18 00:31:00,211.26,211.26,211.26,211.26,5300000.0
2008-06-18 00:32:00,211.26,211.26,211.255,211.255,2000000.0
2008-06-18 00:33:00,211.26,211.26,211.26,211.26,7600000.0
2008-06-18 00:34:00,211.26,211.26,211.26,211.26,1000000.0
2008-06-18 00:35:00,211.26,211.265,211.245,211.265,16000000.0
2008-06-18 00:36:00,211.265,211.265,211.255,211.265,20900000.0
2008-06-18 00:37:00,211.265,211.275,211.26,211.265,12200000.0
2008-06-18 00:38:00,211.265,211.27,211.25,211.25,28300000.0
2008-06-18 00:39:00,211.25,211.255,211.23,211.24,17300000.0
2008-06-18 00:40:00,211.24,211.25,211.225,211.23,24100000.0
2008-06-18 00:41:00,211.24,211.26,211.23,211.26,25500000.0
2008-06-18 00:42:00,211.255,211.27,211.235,211.27,43800000.0
2008-06-18 00:43:00,211.28,211.28,211.27,211.28,19200000.0
2008-06-18 00:44:00,211.26,211.27,211.26,211.27,5000000.0
2008-06-18 00:45:00,211.27,211.28,211.27,211.28,6000000.0
2008-06-18 00:46:00,211.26,211.28,211.26,211.28,10000000.0
2008-06-18 00:47:00,211.29,211.3,211.245,211.29,16000000.0
2008-06-18 00:48:00,211.29,211.29,211.25,211.26,14000000.0
2008-06-18 00:49:00,211.27,211.28,211.27,211.28,8000000.0
2008-06-18 00:50:00,211.28,211.29,211.21,211.29,105000000.0
2008-06-18 00:51:00,211.285,211.325,211.25,211.29,61300000.0
2008-06-18 00:52:00,211.305,211.305,211.25,211.25,70300000.0
2008-06-18 00:53:00,211.25,211.28,211.24,211.27,82100000.0
2008-06-18 00:54:00,211.265,211.27,211.26,211.26,41500000.0
2008-06-18 00:55:00,211.26,211.26,211.245,211.25,18100000.0
2008-06-18 00:56:00,211.25,211.255,211.24,211.255,15800000.0
2008-06-18 00:57:00,211.255,211.26,211.245,211.26,32800000.0
2008-06-18 00:58:00,211.26,211.315,211.26,211.305,34300000.0
2008-06-18 00:59:00,211.32,211.32,211.295,211.295,23300000.0
2008-06-18 01:00:00,211.3,211.33,211.3,211.3,77700000.0
2008-06-18 01:01:00,211.305,211.305,211.29,211.295,21700000.0
2008-06-18 01:02:00,211.3,211.315,211.28,211.28,18000000.0
2008-06-18 01:03:00,211.29,211.29,211.28,211.29,23300000.0
2008-06-18 01:04:00,211.3,211.32,211.295,211.315,21100000.0
2008-06-18 01:05:00,211.31,211.32,211.3,211.31,16700000.0
2008-06-18 01:06:00,211.31,211.31,211.31,211.31,15200000.0
2008-06-18 01:07:00,211.31,211.31,211.31,211.31,2000000.0
2008-06-18 01:08:00,211.305,211.305,211.29,211.295,19100000.0
2008-06-18 01:09:00,211.29,211.29,211.28,211.285,8600000.0
2008-06-18 01:10:00,211.29,211.295,211.285,211.295,32800000.0
2008-06-18 01:11:00,211.29,211.295,211.29,211.29,22500000.0
2008-06-18 01:12:00,211.29,211.3,211.29,211.3,15600000.0
2008-06-18 01:13:00,211.31,211.31,211.305,211.31,25200000.0
2008-06-18 01:14:00,211.3,211.3,211.28,211.28,20200000.0
2008-06-18 01:15:00,211.28,211.285,211.275,211.28,20700000.0
2008-06-18 01:16:00,211.28,211.29,211.26,211.265,46700000.0
2008-06-18 01:17:00,211.27,211.29,211.26,211.27,68400000.0
2008-06-18 01:18:00,211.275,211.295,211.235,211.235,63300000.0
2008-06-18 01:19:00,211.235,211.24,211.23,211.23,41000000.0
2008-06-18 01:20:00,211.24,211.25,211.235,211.24,14800000.0
2008-06-18 01:21:00,211.24,211.27,211.24,211.27,88100000.0
2008-06-18 01:22:00,211.255,211.255,211.23,211.23,106400000.0
2008-06-18 01:23:00,211.23,211.24,211.23,211.23,31400000.0
2008-06-18 01:24:00,211.23,211.23,211.18,211.2,94700000.0
2008-06-18 01:25:00,211.2,211.25,211.18,211.2,77600000.0
2008-06-18 01:26:00,211.205,211.23,211.205,211.23,3000000.0
2008-06-18 01:27:00,211.23,211.255,211.21,211.255,40500000.0
2008-06-18 01:28:00,211.255,211.265,211.235,211.265,19500000.0
2008-06-18 01:29:00,211.27,211.275,211.255,211.26,9900000.0
2008-06-18 01:30:00,211.26,211.26,211.23,211.23,94300000.0
2008-06-18 01:31:00,211.23,211.235,211.23,211.235,56600000.0
2008-06-18 01:32:00,211.235,211.27,211.235,211.26,44200000.0
2008-06-18 01:33:00,211.265,211.29,211.23,211.23,115700000.0
2008-06-18 01:34:00,211.235,211.245,211.23,211.24,69000000.0
2008-06-18 01:35:00,211.245,211.255,211.23,211.23,60000000.0
2008-06-18 01:36:00,211.23,211.23,211.23,211.23,100400000.0
2008-06-18 01:37:00,211.23,211.255,211.23,211.255,30800000.0
2008-06-18 01:38:00,211.255,211.28,211.25,211.25,145900000.0
2008-06-18 01:39:00,211.255,211.255,211.24,211.24,20300000.0
2008-06-18 01:40:00,211.25,211.25,211.24,211.25,19900000.0
2008-06-18 01:41:00,211.245,211.25,211.245,211.25,19200000.0
2008-06-18 01:42:00,211.25,211.255,211.24,211.25,44700000.0
2008-06-18 01:43:00,211.255,211.27,211.245,211.26,24900000.0
2008-06-18 01:44:00,211.265,211.265,211.23,211.245,61300000.0
2008-06-18 01:45:00,211.245,211.255,211.235,211.235,24000000.0
2008-06-18 01:46:00,211.24,211.25,211.23,211.24,82600000.0
2008-06-18 01:47:00,211.24,211.255,211.23,211.23,46200000.0
2008-06-18 01:48:00,211.23,211.265,211.23,211.25,55000000.0
2008-06-18 01:49:00,211.25,211.25,211.24,211.24,13000000.0
2008-06-18 01:50:00,211.235,211.235,211.18,211.22,72000000.0
2008-06-18 01:51:00,211.22,211.22,211.18,211.18,15300000.0
2008-06-18 01:52:00,211.22,211.27,211.18,211.22,108100000.0
2008-06-18 01:53:00,211.22,211.22,211.22,211.22,24700000.0
2008-06-18 01:54:00,211.22,211.22,211.22,211.22,45600000.0
2008-06-18 01:55:00,211.22,211.22,211.22,211.22,5700000.0
2008-06-18 01:56:00,211.22,211.22,211.22,211.22,5700000.0
2008-06-18 01:57:00,211.22,211.245,211.22,211.22,101000000.0
2008-06-18 01:58:00,211.22,211.22,211.22,211.22,8500000.0
2008-06-18 01:59:00,211.22,211.22,211.22,211.22,15200000.0
2008-06-18 02:00:00,211.22,211.26,211.22,211.22,48000000.0
2008-06-18 02:01:00,211.22,211.23,211.22,211.22,131200000.0
2008-06-18 02:02:00,211.22,211.22,211.22,211.22,72200000.0
2008-06-18 02:03:00,211.22,211.22,211.22,211.22,117400000.0
2008-06-18 02:04:00,211.22,211.22,211.22,211.22,66500000.0
2008-06-18 02:05:00,211.22,211.22,211.22,211.22,37800000.0
2008-06-18 02:06:00,211.22,211.22,211.22,211.22,20900000.0
2008-06-18 02:07:00,211.22,211.22,211.22,211.22,58900000.0
2008-06-18 02:08:00,211.22,211.22,211.22,211.22,34200000.0
2008-06-18 02:09:00,211.22,211.22,211.22,211.22,64400000.0
2008-06-18 02:10:00,211.22,211.25,211.22,211.24,120400000.0
2008-06-18 02:11:00,211.24,211.27,211.23,211.25,111100000.0
2008-06-18 02:12:00,211.26,211.33,211.26,211.31,102700000.0
2008-06-18 02:13:00,211.32,211.33,211.3,211.31,99300000.0
2008-06-18 02:14:00,211.3,211.33,211.3,211.3,132900000.0
2008-06-18 02:15:00,211.3,211.3,211.3,211.3,20900000.0
2008-06-18 02:16:00,211.3,211.3,211.3,211.3,53200000.0
2008-06-18 02:17:00,211.3,211.3,211.3,211.3,53200000.0
2008-06-18 02:18:00,211.3,211.32,211.3,211.315,180900000.0
2008-06-18 02:19:00,211.31,211.31,211.31,211.31,51500000.0
2008-06-18 02:20:00,211.31,211.31,211.255,211.3,104100000.0
2008-06-18 02:21:00,211.3,211.3,211.23,211.24,103900000.0
2008-06-18 02:22:00,211.24,211.3,211.23,211.26,120600000.0
2008-06-18 02:23:00,211.3,211.32,211.25,211.3,73100000.0
2008-06-18 02:24:00,211.3,211.32,211.3,211.3,125100000.0
2008-06-18 02:25:00,211.3,211.3,211.3,211.3,15000000.0
2008-06-18 02:26:00,211.3,211.3,211.3,211.3,26600000.0
2008-06-18 02:27:00,211.3,211.3,211.3,211.3,1900000.0
2008-06-18 02:28:00,211.285,211.3,211.285,211.3,16200000.0
2008-06-18 02:29:00,211.3,211.31,211.3,211.31,16200000.0
2008-06-18 02:30:00,211.31,211.31,211.3,211.3,16300000.0
2008-06-18 02:31:00,211.3,211.31,211.3,211.3,37100000.0
2008-06-18 02:32:00,211.3,211.31,211.3,211.3,175700000.0
2008-06-18 02:33:00,211.3,211.31,211.255,211.29,98600000.0
2008-06-18 02:34:00,211.29,211.29,211.26,211.26,50600000.0
2008-06-18 02:35:00,211.26,211.26,211.25,211.25,92400000.0
2008-06-18 02:36:00,211.26,211.26,211.21,211.25,117400000.0
2008-06-18 02:37:00,211.25,211.25,211.25,211.25,47600000.0
2008-06-18 02:38:00,211.25,211.25,211.2,211.24,124900000.0
2008-06-18 02:39:00,211.25,211.25,211.22,211.23,34300000.0
2008-06-18 02:40:00,211.23,211.23,211.215,211.22,33300000.0
2008-06-18 02:41:00,211.22,211.22,211.21,211.21,27200000.0
2008-06-18 02:42:00,211.215,211.22,211.21,211.22,18400000.0
2008-06-18 02:43:00,211.22,211.24,211.22,211.225,28700000.0
2008-06-18 02:44:00,211.22,211.225,211.22,211.22,17000000.0
2008-06-18 02:45:00,211.225,211.235,211.21,211.23,57200000.0
2008-06-18 02:46:00,211.23,211.23,211.215,211.225,78100000.0
2008-06-18 02:47:00,211.225,211.245,211.22,211.22,46400000.0
2008-06-18 02:48:00,211.22,211.22,211.2,211.2,63200000.0
2008-06-18 02:49:00,211.2,211.2,211.17,211.17,226500000.0
2008-06-18 02:50:00,211.17,211.17,211.08,211.08,299900000.0
2008-06-18 02:51:00,211.08,211.09,211.08,211.08,152300000.0
2008-06-18 02:52:00,211.08,211.105,211.08,211.08,243600000.0
2008-06-18 02:53:00,211.08,211.085,211.08,211.08,70400000.0
2008-06-18 02:54:00,211.085,211.155,211.085,211.14,177300000.0
2008-06-18 02:55:00,211.14,211.175,211.11,211.16,161500000.0
2008-06-18 02:56:00,211.16,211.175,211.14,211.165,69500000.0
2008-06-18 02:57:00,211.16,211.185,211.16,211.17,36200000.0
2008-06-18 02:58:00,211.17,211.17,211.14,211.155,42400000.0
2008-06-18 02:59:00,211.155,211.155,211.14,211.14,36900000.0
2008-06-18 03:00:00,211.14,211.14,211.11,211.11,186600000.0
2008-06-18 03:01:00,211.11,211.17,211.11,211.15,139000000.0
2008-06-18 03:02:00,211.15,211.195,211.15,211.18,93000000.0
2008-06-18 03:03:00,211.18,211.19,211.18,211.18,21000000.0
2008-06-18 03:04:00,211.18,211.195,211.18,211.195,49800000.0
2008-06-18 03:05:00,211.2,211.2,211.18,211.18,80500000.0
2008-06-18 03:06:00,211.18,211.18,211.18,211.18,7600000.0
2008-06-18 03:07:00,211.119,211.157,211.119,211.143,65800000.0
2008-06-18 03:08:00,211.18,211.18,211.18,211.18,17100000.0
2008-06-18 03:09:00,211.18,211.18,211.17,211.18,70300000.0
2008-06-18 03:10:00,211.18,211.18,211.17,211.18,85500000.0
2008-06-18 03:11:00,211.18,211.18,211.17,211.18,30400000.0
2008-06-18 03:12:00,211.18,211.18,211.17,211.18,70300000.0
2008-06-18 03:13:00,211.18,211.18,211.18,211.18,7600000.0
2008-06-18 03:14:00,211.18,211.18,211.17,211.18,45600000.0
2008-06-18 03:15:00,211.18,211.18,211.17,211.17,45600000.0
2008-06-18 03:16:00,211.17,211.17,211.09,211.09,91500000.0
2008-06-18 03:17:00,211.09,211.125,211.09,211.12,67800000.0
2008-06-18 03:18:00,211.125,211.13,211.12,211.12,19900000.0
2008-06-18 03:19:00,211.12,211.12,211.09,211.09,112400000.0
2008-06-18 03:20:00,211.09,211.12,211.09,211.09,76300000.0
2008-06-18 03:21:00,211.09,211.11,211.09,211.11,99000000.0
2008-06-18 03:22:00,211.11,211.12,211.095,211.115,34200000.0
2008-06-18 03:23:00,211.115,211.13,211.105,211.12,52000000.0
2008-06-18 03:24:00,211.125,211.125,211.11,211.11,23000000.0
2008-06-18 03:25:00,211.115,211.115,211.1,211.1,52600000.0
2008-06-18 03:26:00,211.105,211.125,211.1,211.105,85800000.0
2008-06-18 03:27:00,211.1,211.11,211.09,211.105,52300000.0
2008-06-18 03:28:00,211.1,211.115,211.095,211.115,43900000.0
2008-06-18 03:29:00,211.115,211.13,211.11,211.13,43000000.0
2008-06-18 03:30:00,211.125,211.13,211.115,211.12,55200000.0
2008-06-18 03:31:00,211.12,211.13,211.115,211.12,16100000.0
2008-06-18 03:32:00,211.115,211.12,211.095,211.115,52600000.0
2008-06-18 03:33:00,211.115,211.135,211.105,211.12,19600000.0
2008-06-18 03:34:00,211.12,211.12,211.1,211.1,43500000.0
2008-06-18 03:35:00,211.1,211.11,211.1,211.11,24800000.0
2008-06-18 03:36:00,211.11,211.145,211.1,211.135,53900000.0
2008-06-18 03:37:00,211.13,211.135,211.1,211.13,40600000.0
2008-06-18 03:38:00,211.135,211.14,211.125,211.125,4000000.0
2008-06-18 03:39:00,211.135,211.15,211.11,211.135,70300000.0
2008-06-18 03:40:00,211.145,211.145,211.125,211.14,30900000.0
2008-06-18 03:41:00,211.145,211.145,211.11,211.14,64200000.0
2008-06-18 03:42:00,211.145,211.145,211.14,211.14,12900000.0
2008-06-18 03:43:00,211.14,211.14,211.14,211.14,5600000.0
2008-06-18 03:44:00,211.14,211.14,211.14,211.14,3600000.0
2008-06-18 03:45:00,211.145,211.17,211.145,211.165,28800000.0
2008-06-18 03:46:00,211.18,211.18,211.165,211.165,8800000.0
2008-06-18 03:47:00,211.16,211.165,211.15,211.15,59700000.0
2008-06-18 03:48:00,211.15,211.15,211.06,211.07,222000000.0
2008-06-18 03:49:00,211.07,211.08,211.06,211.07,137100000.0
2008-06-18 03:50:00,211.07,211.09,211.07,211.09,15900000.0
2008-06-18 03:51:00,211.09,211.11,211.09,211.11,63700000.0
2008-06-18 03:52:00,211.11,211.11,211.1,211.11,15000000.0
2008-06-18 03:53:00,211.11,211.11,211.08,211.08,63700000.0
2008-06-18 03:54:00,211.08,211.08,211.04,211.07,49300000.0
2008-06-18 03:55:00,211.07,211.08,211.06,211.06,90300000.0
2008-06-18 03:56:00,211.06,211.09,211.06,211.08,68000000.0
2008-06-18 03:57:00,211.08,211.08,211.06,211.07,40800000.0
2008-06-18 03:58:00,211.07,211.07,211.05,211.07,82700000.0
2008-06-18 03:59:00,211.06,211.075,211.06,211.075,50600000.0
2008-06-18 04:00:00,211.09,211.125,211.075,211.1,83600000.0
2008-06-18 04:01:00,211.105,211.11,211.08,211.08,96100000.0
2008-06-18 04:02:00,211.08,211.08,211.07,211.08,102400000.0
2008-06-18 04:03:00,211.08,211.09,211.08,211.08,60500000.0
2008-06-18 04:04:00,211.08,211.08,211.07,211.08,108100000.0
2008-06-18 04:05:00,211.08,211.08,211.01,211.02,92300000.0
2008-06-18 04:06:00,211.02,211.02,210.97,211.0,195200000.0
2008-06-18 04:07:00,210.99,211.0,210.99,211.0,131600000.0
2008-06-18 04:08:00,211.0,211.0,210.97,210.99,158400000.0
2008-06-18 04:09:00,210.97,210.99,210.92,210.92,77200000.0
2008-06-18 04:10:00,210.92,210.92,210.885,210.9,161400000.0
2008-06-18 04:11:00,210.9,210.915,210.9,210.915,49200000.0
2008-06-18 04:12:00,210.915,210.94,210.91,210.935,87500000.0
2008-06-18 04:13:00,210.935,210.96,210.92,210.935,214000000.0
2008-06-18 04:14:00,210.94,210.965,210.93,210.935,125500000.0
2008-06-18 04:15:00,210.935,210.935,210.9,210.905,91700000.0
2008-06-18 04:16:00,210.905,210.93,210.905,210.915,55300000.0
2008-06-18 04:17:00,210.92,210.93,210.905,210.915,35900000.0
2008-06-18 04:18:00,210.915,210.925,210.905,210.915,43900000.0
2008-06-18 04:19:00,210.915,210.925,210.9,210.915,69400000.0
2008-06-18 04:20:00,210.92,210.93,210.905,210.91,89400000.0
2008-06-18 04:21:00,210.91,210.91,210.9,210.9,332300000.0
2008-06-18 04:22:00,210.9,210.9,210.87,210.87,130000000.0
2008-06-18 04:23:00,210.87,210.87,210.84,210.84,130900000.0
2008-06-18 04:24:00,210.82,210.82,210.775,210.81,109900000.0
2008-06-18 04:25:00,210.81,210.84,210.81,210.84,137300000.0
2008-06-18 04:26:00,210.84,210.85,210.805,210.84,124200000.0
2008-06-18 04:27:00,210.84,210.85,210.795,210.805,72200000.0
2008-06-18 04:28:00,210.805,210.82,210.775,210.78,180500000.0
2008-06-18 04:29:00,210.78,210.84,210.77,210.84,192200000.0
2008-06-18 04:30:00,210.82,210.875,210.8,210.875,165600000.0
2008-06-18 04:31:00,210.875,210.91,210.875,210.88,167700000.0
2008-06-18 04:32:00,210.89,210.89,210.86,210.86,204900000.0
2008-06-18 04:33:00,210.86,210.86,210.83,210.83,159300000.0
2008-06-18 04:34:00,210.83,210.845,210.82,210.83,56800000.0
2008-06-18 04:35:00,210.83,210.83,210.79,210.82,237500000.0
2008-06-18 04:36:00,210.795,210.82,210.79,210.79,105300000.0
2008-06-18 04:37:00,210.79,210.81,210.79,210.8,54400000.0
2008-06-18 04:38:00,210.81,210.86,210.8,210.86,52400000.0
2008-06-18 04:39:00,210.86,210.86,210.79,210.79,107000000.0
2008-06-18 04:40:00,210.79,210.81,210.79,210.81,57200000.0
2008-06-18 04:41:00,210.81,210.81,210.79,210.81,41900000.0
2008-06-18 04:42:00,210.82,210.84,210.81,210.83,35600000.0
2008-06-18 04:43:00,210.835,210.86,210.83,210.86,14000000.0
2008-06-18 04:44:00,210.85,210.88,210.845,210.865,106000000.0
2008-06-18 04:45:00,210.86,210.875,210.85,210.85,88500000.0
2008-06-18 04:46:00,210.85,210.86,210.85,210.85,32900000.0
2008-06-18 04:47:00,210.85,210.85,210.85,210.85,60800000.0
2008-06-18 04:48:00,210.85,210.85,210.85,210.85,62700000.0
2008-06-18 04:49:00,210.85,210.85,210.85,210.85,64600000.0
2008-06-18 04:50:00,210.85,210.885,210.85,210.885,52200000.0
2008-06-18 04:51:00,210.885,210.885,210.855,210.855,69300000.0
2008-06-18 04:52:00,210.86,210.88,210.86,210.88,38200000.0
2008-06-18 04:53:00,210.87,210.88,210.86,210.88,194000000.0
2008-06-18 04:54:00,210.88,210.91,210.88,210.88,29500000.0
2008-06-18 04:55:00,210.88,210.89,210.875,210.89,100600000.0
2008-06-18 04:56:00,210.89,210.895,210.88,210.885,63600000.0
2008-06-18 04:57:00,210.885,210.895,210.885,210.885,25100000.0
2008-06-18 04:58:00,210.89,210.89,210.87,210.87,30100000.0
2008-06-18 04:59:00,210.875,210.885,210.87,210.875,35600000.0
2008-06-18 05:00:00,210.87,210.895,210.87,210.87,94800000.0
2008-06-18 05:01:00,210.87,210.9,210.87,210.9,148800000.0
2008-06-18 05:02:00,210.9,210.9,210.875,210.9,140200000.0
2008-06-18 05:03:00,210.9,210.91,210.89,210.895,56300000.0
2008-06-18 05:04:00,210.89,210.92,210.88,210.92,36700000.0
2008-06-18 05:05:00,210.915,210.935,210.9,210.935,89200000.0
2008-06-18 05:06:00,210.935,210.935,210.91,210.91,26000000.0
2008-06-18 05:07:00,210.91,210.935,210.91,210.915,31200000.0
2008-06-18 05:08:00,210.91,210.915,210.91,210.915,11000000.0
2008-06-18 05:09:00,210.92,210.95,210.9,210.94,192800000.0
2008-06-18 05:10:00,210.95,210.95,210.945,210.945,10200000.0
2008-06-18 05:11:00,210.945,210.945,210.94,210.945,28000000.0
2008-06-18 05:12:00,210.95,210.97,210.945,210.95,93400000.0
2008-06-18 05:13:00,210.95,211.0,210.94,210.99,62900000.0
2008-06-18 05:14:00,210.99,211.02,210.99,211.0,80800000.0
2008-06-18 05:15:00,210.995,210.995,210.99,210.99,68600000.0
2008-06-18 05:16:00,210.99,211.0,210.98,210.98,117900000.0
2008-06-18 05:17:00,210.99,210.99,210.96,210.99,111200000.0
2008-06-18 05:18:00,210.99,210.99,210.98,210.99,69300000.0
2008-06-18 05:19:00,210.99,210.99,210.99,210.99,41000000.0
2008-06-18 05:20:00,210.99,210.99,210.99,210.99,4300000.0
2008-06-18 05:21:00,210.99,210.99,210.99,210.99,6200000.0
2008-06-18 05:22:00,210.99,210.99,210.99,210.99,16800000.0
2008-06-18 05:23:00,210.99,211.0,210.99,210.99,45500000.0
2008-06-18 05:24:00,210.99,210.995,210.99,210.99,43900000.0
2008-06-18 05:25:00,210.99,211.01,210.99,210.99,70000000.0
2008-06-18 05:26:00,211.005,211.005,210.935,210.98,94200000.0
2008-06-18 05:27:00,210.94,210.98,210.84,210.85,260700000.0
2008-06-18 05:28:00,210.855,210.875,210.845,210.85,43500000.0
2008-06-18 05:29:00,210.85,210.85,210.85,210.85,2800000.0
2008-06-18 05:30:00,210.85,210.86,210.85,210.85,22800000.0
2008-06-18 05:31:00,210.85,210.87,210.845,210.85,43400000.0
2008-06-18 05:32:00,210.855,210.855,210.855,210.855,2900000.0
2008-06-18 05:33:00,210.855,210.9,210.85,210.895,70600000.0
2008-06-18 05:34:00,210.895,210.895,210.89,210.895,20300000.0
2008-06-18 05:35:00,210.895,210.91,210.89,210.91,16800000.0
2008-06-18 05:36:00,210.905,210.915,210.89,210.9,20900000.0
2008-06-18 05:37:00,210.9,210.9,210.89,210.895,7800000.0
2008-06-18 05:38:00,210.9,210.915,210.9,210.91,58500000.0
2008-06-18 05:39:00,210.91,210.92,210.885,210.89,105200000.0
2008-06-18 05:40:00,210.89,210.91,210.885,210.91,81700000.0
2008-06-18 05:41:00,210.9,210.915,210.89,210.89,99600000.0
2008-06-18 05:42:00,210.895,210.895,210.87,210.87,90900000.0
2008-06-18 05:43:00,210.87,210.875,210.87,210.875,32900000.0
2008-06-18 05:44:00,210.875,210.885,210.87,210.87,77400000.0
2008-06-18 05:45:00,210.87,210.87,210.87,210.87,3800000.0
2008-06-18 05:46:00,210.87,210.87,210.84,210.84,37000000.0
2008-06-18 05:47:00,210.84,210.86,210.84,210.85,32300000.0
2008-06-18 05:48:00,210.85,210.86,210.84,210.84,28200000.0
2008-06-18 05:49:00,210.85,210.855,210.84,210.84,23300000.0
2008-06-18 05:50:00,210.84,210.84,210.84,210.84,26600000.0
2008-06-18 05:51:00,210.84,210.84,210.84,210.84,14000000.0
2008-06-18 05:52:00,210.84,210.85,210.84,210.84,44400000.0
2008-06-18 05:53:00,210.84,210.84,210.84,210.84,28000000.0
2008-06-18 05:54:00,210.84,210.84,210.84,210.84,47500000.0
2008-06-18 05:55:00,210.84,210.84,210.84,210.84,22400000.0
2008-06-18 05:56:00,210.84,210.84,210.84,210.84,19600000.0
2008-06-18 05:57:00,210.84,210.845,210.84,210.845,9700000.0
2008-06-18 05:58:00,210.84,210.84,210.84,210.84,14800000.0
2008-06-18 05:59:00,210.84,210.84,210.84,210.84,29000000.0
2008-06-18 06:00:00,210.84,210.84,210.84,210.84,23000000.0
2008-06-18 06:01:00,210.84,210.84,210.84,210.84,24600000.0
2008-06-18 06:02:00,210.84,210.84,210.84,210.84,59800000.0
2008-06-18 06:03:00,210.84,210.85,210.84,210.85,157300000.0
2008-06-18 06:04:00,210.845,210.845,210.84,210.84,12500000.0
2008-06-18 06:05:00,210.85,210.85,210.84,210.84,64700000.0
2008-06-18 06:06:00,210.835,210.84,210.835,210.84,12600000.0
2008-06-18 06:07:00,210.84,210.84,210.77,210.8,144900000.0
2008-06-18 06:08:00,210.77,210.77,210.77,210.77,118200000.0
2008-06-18 06:09:00,210.77,210.77,210.77,210.77,109200000.0
2008-06-18 06:10:00,210.77,210.77,210.77,210.77,75600000.0
2008-06-18 06:11:00,210.775,210.795,210.775,210.78,49100000.0
2008-06-18 06:12:00,210.78,210.78,210.78,210.78,8600000.0
2008-06-18 06:13:00,210.78,210.785,210.78,210.785,13400000.0
2008-06-18 06:14:00,210.785,210.795,210.775,210.795,40800000.0
2008-06-18 06:15:00,210.79,210.79,210.77,210.77,93300000.0
2008-06-18 06:16:00,210.77,210.77,210.77,210.77,59700000.0
2008-06-18 06:17:00,210.77,210.775,210.77,210.77,47900000.0
2008-06-18 06:18:00,210.77,210.78,210.77,210.78,35900000.0
2008-06-18 06:19:00,210.775,210.81,210.775,210.79,80300000.0
2008-06-18 06:20:00,210.79,210.8,210.78,210.8,28900000.0
2008-06-18 06:21:00,210.8,210.8,210.77,210.77,144900000.0
2008-06-18 06:22:00,210.77,210.77,210.77,210.77,10000000.0
2008-06-18 06:23:00,210.77,210.78,210.77,210.77,117600000.0
2008-06-18 06:24:00,210.775,210.775,210.77,210.77,58600000.0
2008-06-18 06:25:00,210.77,210.77,210.77,210.77,16300000.0
2008-06-18 06:26:00,210.77,210.77,210.77,210.77,76500000.0
2008-06-18 06:27:00,210.77,210.785,210.77,210.785,25900000.0
2008-06-18 06:28:00,210.79,210.8,210.785,210.79,11400000.0
2008-06-18 06:29:00,210.785,210.79,210.77,210.77,50000000.0
2008-06-18 06:30:00,210.775,210.785,210.775,210.785,32800000.0
2008-06-18 06:31:00,210.78,210.78,210.78,210.78,3400000.0
2008-06-18 06:32:00,210.78,210.78,210.715,210.75,56700000.0
2008-06-18 06:33:00,210.75,210.77,210.705,210.75,137100000.0
2008-06-18 06:34:00,210.75,210.75,210.75,210.75,30800000.0
2008-06-18 06:35:00,210.75,210.755,210.75,210.75,70700000.0
2008-06-18 06:36:00,210.75,210.75,210.75,210.75,15600000.0
2008-06-18 06:37:00,210.755,210.77,210.75,210.77,20500000.0
2008-06-18 06:38:00,210.77,210.77,210.75,210.75,18900000.0
2008-06-18 06:39:00,210.75,210.77,210.75,210.77,40500000.0
2008-06-18 06:40:00,210.77,210.78,210.77,210.78,43600000.0
2008-06-18 06:41:00,210.79,210.8,210.79,210.8,8700000.0
2008-06-18 06:42:00,210.8,210.81,210.795,210.81,14600000.0
2008-06-18 06:43:00,210.8,210.81,210.8,210.8,7200000.0
2008-06-18 06:44:00,210.785,210.8,210.77,210.77,79900000.0
2008-06-18 06:45:00,210.77,210.77,210.75,210.75,63400000.0
2008-06-18 06:46:00,210.77,210.77,210.75,210.77,153200000.0
2008-06-18 06:47:00,210.77,210.805,210.77,210.78,96100000.0
2008-06-18 06:48:00,210.785,210.83,210.785,210.805,48300000.0
2008-06-18 06:49:00,210.81,210.81,210.8,210.805,11600000.0
2008-06-18 06:50:00,210.8,210.83,210.8,210.83,71400000.0
2008-06-18 06:51:00,210.83,210.835,210.825,210.825,36600000.0
2008-06-18 06:52:00,210.825,210.83,210.825,210.825,18800000.0
2008-06-18 06:53:00,210.82,210.83,210.82,210.82,33500000.0
2008-06-18 06:54:00,210.815,210.82,210.8,210.81,115600000.0
2008-06-18 06:55:00,210.81,210.83,210.81,210.83,64700000.0
2008-06-18 06:56:00,210.825,210.825,210.805,210.805,17700000.0
2008-06-18 06:57:00,210.8,210.82,210.8,210.81,23900000.0
2008-06-18 06:58:00,210.82,210.82,210.8,210.81,67000000.0
2008-06-18 06:59:00,210.8,210.81,210.8,210.8,160700000.0
2008-06-18 07:00:00,210.805,210.81,210.8,210.8,131200000.0
2008-06-18 07:01:00,210.8,210.86,210.8,210.84,88000000.0
2008-06-18 07:02:00,210.845,210.85,210.815,210.845,69000000.0
2008-06-18 07:03:00,210.84,210.87,210.8,210.8,136600000.0
2008-06-18 07:04:00,210.8,210.81,210.75,210.75,250700000.0
2008-06-18 07:05:00,210.75,210.75,210.645,210.67,295100000.0
2008-06-18 07:06:00,210.67,210.68,210.63,210.63,379900000.0
2008-06-18 07:07:00,210.64,210.685,210.63,210.645,258700000.0
2008-06-18 07:08:00,210.65,210.665,210.645,210.655,152800000.0
2008-06-18 07:09:00,210.655,210.67,210.61,210.61,312300000.0
2008-06-18 07:10:00,210.61,210.64,210.61,210.635,173200000.0
2008-06-18 07:11:00,210.63,210.645,210.61,210.62,182600000.0
2008-06-18 07:12:00,210.62,210.675,210.62,210.655,266000000.0
2008-06-18 07:13:00,210.655,210.67,210.63,210.63,142300000.0
2008-06-18 07:14:00,210.64,210.64,210.44,210.46,325900000.0
2008-06-18 07:15:00,210.46,210.5,210.42,210.5,256500000.0
2008-06-18 07:16:00,210.5,210.58,210.495,210.555,165900000.0
2008-06-18 07:17:00,210.55,210.56,210.55,210.55,55800000.0
2008-06-18 07:18:00,210.55,210.55,210.505,210.55,154300000.0
2008-06-18 07:19:00,210.545,210.545,210.53,210.54,45500000.0
2008-06-18 07:20:00,210.545,210.56,210.54,210.56,72300000.0
2008-06-18 07:21:00,210.565,210.575,210.54,210.56,34000000.0
2008-06-18 07:22:00,210.56,210.59,210.545,210.585,71200000.0
2008-06-18 07:23:00,210.575,210.605,210.575,210.605,78400000.0
2008-06-18 07:24:00,210.605,210.605,210.58,210.58,75400000.0
2008-06-18 07:25:00,210.585,210.625,210.585,210.62,40300000.0
2008-06-18 07:26:00,210.62,210.625,210.6,210.6,21800000.0
2008-06-18 07:27:00,210.6,210.6,210.59,210.59,65900000.0
2008-06-18 07:28:00,210.59,210.625,210.59,210.615,113100000.0
2008-06-18 07:29:00,210.62,210.635,210.61,210.63,39400000.0
2008-06-18 07:30:00,210.625,210.665,210.625,210.665,39500000.0
2008-06-18 07:31:00,210.665,210.675,210.65,210.65,51900000.0
2008-06-18 07:32:00,210.65,210.65,210.65,210.65,77900000.0
2008-06-18 07:33:00,210.65,210.65,210.65,210.65,81500000.0
2008-06-18 07:34:00,210.65,210.65,210.65,210.65,32800000.0
2008-06-18 07:35:00,210.655,210.66,210.65,210.655,24600000.0
2008-06-18 07:36:00,210.65,210.66,210.65,210.65,49400000.0
2008-06-18 07:37:00,210.65,210.675,210.64,210.675,96300000.0
2008-06-18 07:38:00,210.67,210.715,210.67,210.71,48000000.0
2008-06-18 07:39:00,210.71,210.725,210.7,210.715,47600000.0
2008-06-18 07:40:00,210.71,210.76,210.71,210.71,66500000.0
2008-06-18 07:41:00,210.71,210.76,210.71,210.76,122900000.0
2008-06-18 07:42:00,210.76,210.765,210.76,210.765,35300000.0
2008-06-18 07:43:00,210.76,210.79,210.76,210.77,58200000.0
2008-06-18 07:44:00,210.765,210.875,210.765,210.83,149100000.0
2008-06-18 07:45:00,210.83,210.83,210.71,210.72,271700000.0
2008-06-18 07:46:00,210.72,210.76,210.72,210.73,133900000.0
2008-06-18 07:47:00,210.74,210.77,210.725,210.77,38200000.0
2008-06-18 07:48:00,210.77,210.81,210.76,210.775,117900000.0
2008-06-18 07:49:00,210.78,210.8,210.78,210.79,45200000.0
2008-06-18 07:50:00,210.78,210.79,210.765,210.775,74400000.0
2008-06-18 07:51:00,210.765,210.77,210.76,210.76,95400000.0
2008-06-18 07:52:00,210.76,210.78,210.73,210.73,190800000.0
2008-06-18 07:53:00,210.73,210.73,210.73,210.73,174200000.0
2008-06-18 07:54:00,210.73,210.775,210.73,210.77,78700000.0
2008-06-18 07:55:00,210.77,210.78,210.76,210.765,60700000.0
2008-06-18 07:56:00,210.76,210.77,210.76,210.76,77000000.0
2008-06-18 07:57:00,210.76,210.81,210.76,210.775,82300000.0
2008-06-18 07:58:00,210.78,210.84,210.78,210.84,92600000.0
2008-06-18 07:59:00,210.85,210.9,210.835,210.85,160500000.0
2008-06-18 08:00:00,210.85,210.915,210.85,210.87,131800000.0
2008-06-18 08:01:00,210.88,210.93,210.87,210.875,152500000.0
2008-06-18 08:02:00,210.89,210.92,210.885,210.92,147000000.0
2008-06-18 08:03:00,210.92,210.93,210.89,210.905,111300000.0
2008-06-18 08:04:00,210.9,210.93,210.89,210.89,144800000.0
2008-06-18 08:05:00,210.89,210.89,210.83,210.84,159600000.0
2008-06-18 08:06:00,210.84,210.89,210.84,210.88,131300000.0
2008-06-18 08:07:00,210.875,210.885,210.87,210.87,89500000.0
2008-06-18 08:08:00,210.87,210.89,210.87,210.885,71400000.0
2008-06-18 08:09:00,210.885,210.89,210.83,210.85,87200000.0
2008-06-18 08:10:00,210.85,210.855,210.83,210.835,70500000.0
2008-06-18 08:11:00,210.835,210.87,210.835,210.835,124900000.0
2008-06-18 08:12:00,210.83,210.88,210.83,210.875,171400000.0
2008-06-18 08:13:00,210.875,210.9,210.86,210.86,157000000.0
2008-06-18 08:14:00,210.86,210.88,210.83,210.83,133700000.0
2008-06-18 08:15:00,210.83,210.86,210.83,210.85,134900000.0
2008-06-18 08:16:00,210.85,210.89,210.83,210.87,156200000.0
2008-06-18 08:17:00,210.875,210.875,210.84,210.86,71600000.0
2008-06-18 08:18:00,210.86,210.86,210.81,210.81,202500000.0
2008-06-18 08:19:00,210.81,210.845,210.81,210.815,125700000.0
2008-06-18 08:20:00,210.82,210.825,210.81,210.825,34000000.0
2008-06-18 08:21:00,210.825,210.825,210.8,210.81,135600000.0
2008-06-18 08:22:00,210.81,210.81,210.77,210.77,223400000.0
2008-06-18 08:23:00,210.77,210.785,210.77,210.77,171700000.0
2008-06-18 08:24:00,210.77,210.85,210.77,210.84,65300000.0
2008-06-18 08:25:00,210.85,210.86,210.83,210.85,53000000.0
2008-06-18 08:26:00,210.855,210.875,210.85,210.855,53600000.0
2008-06-18 08:27:00,210.85,210.88,210.84,210.855,175800000.0
2008-06-18 08:28:00,210.865,210.875,210.84,210.86,165100000.0
2008-06-18 08:29:00,210.86,210.92,210.84,210.88,191300000.0
2008-06-18 08:30:00,210.88,210.925,210.85,210.905,216700000.0
2008-06-18 08:31:00,210.905,210.98,210.89,210.91,337400000.0
2008-06-18 08:32:00,210.905,210.98,210.9,210.96,286000000.0
2008-06-18 08:33:00,210.96,210.98,210.95,210.95,129100000.0
2008-06-18 08:34:00,210.95,211.03,210.95,211.015,176500000.0
2008-06-18 08:35:00,211.015,211.035,210.95,211.0,216500000.0
2008-06-18 08:36:00,211.005,211.02,210.95,210.95,341900000.0
2008-06-18 08:37:00,210.95,210.98,210.92,210.92,231600000.0
2008-06-18 08:38:00,210.92,210.92,210.92,210.92,134400000.0
2008-06-18 08:39:00,210.925,210.935,210.89,210.9,195200000.0
2008-06-18 08:40:00,210.9,210.905,210.87,210.87,293800000.0
2008-06-18 08:41:00,210.89,210.95,210.89,210.925,134000000.0
2008-06-18 08:42:00,210.925,210.94,210.9,210.9,130400000.0
2008-06-18 08:43:00,210.91,210.91,210.87,210.87,142900000.0
2008-06-18 08:44:00,210.87,210.895,210.87,210.89,133800000.0
2008-06-18 08:45:00,210.885,210.89,210.84,210.85,173700000.0
2008-06-18 08:46:00,210.85,210.88,210.84,210.865,173800000.0
2008-06-18 08:47:00,210.865,210.89,210.85,210.88,238400000.0
2008-06-18 08:48:00,210.88,210.94,210.85,210.94,302600000.0
2008-06-18 08:49:00,210.935,210.96,210.9,210.96,285300000.0
2008-06-18 08:50:00,210.96,210.97,210.945,210.95,174900000.0
2008-06-18 08:51:00,210.96,211.01,210.95,210.995,297100000.0
2008-06-18 08:52:00,210.99,211.03,210.99,211.0,150200000.0
2008-06-18 08:53:00,211.0,211.01,210.995,211.01,95000000.0
2008-06-18 08:54:00,211.01,211.015,210.985,211.0,86200000.0
2008-06-18 08:55:00,211.0,211.04,210.985,211.0,288600000.0
2008-06-18 08:56:00,211.0,211.0,210.95,210.97,266300000.0
2008-06-18 08:57:00,210.97,211.02,210.97,211.01,136300000.0
2008-06-18 08:58:00,211.01,211.01,210.98,210.98,90000000.0
2008-06-18 08:59:00,210.98,210.98,210.91,210.965,362700000.0
2008-06-18 09:00:00,210.97,210.985,210.95,210.97,259200000.0
2008-06-18 09:01:00,210.97,210.97,210.91,210.925,358800000.0
2008-06-18 09:02:00,210.93,211.0,210.925,210.94,178000000.0
2008-06-18 09:03:00,210.94,210.98,210.93,210.95,259800000.0
2008-06-18 09:04:00,210.95,210.975,210.945,210.975,145400000.0
2008-06-18 09:05:00,210.97,210.98,210.955,210.96,53400000.0
2008-06-18 09:06:00,210.96,211.015,210.96,211.015,56900000.0
2008-06-18 09:07:00,211.015,211.2,210.995,211.14,257000000.0
2008-06-18 09:08:00,211.14,211.165,211.08,211.09,371000000.0
2008-06-18 09:09:00,211.085,211.13,211.08,211.115,239000000.0
2008-06-18 09:10:00,211.11,211.16,211.11,211.145,244600000.0
2008-06-18 09:11:00,211.16,211.16,211.125,211.15,142600000.0
2008-06-18 09:12:00,211.155,211.195,211.11,211.11,288200000.0
2008-06-18 09:13:00,211.11,211.12,211.11,211.11,358300000.0
2008-06-18 09:14:00,211.11,211.15,211.11,211.11,260700000.0
2008-06-18 09:15:00,211.11,211.12,211.085,211.11,291900000.0
2008-06-18 09:16:00,211.11,211.11,211.09,211.11,241300000.0
2008-06-18 09:17:00,211.11,211.13,211.09,211.13,139400000.0
2008-06-18 09:18:00,211.13,211.19,211.13,211.18,322500000.0
2008-06-18 09:19:00,211.18,211.19,211.145,211.18,401700000.0
2008-06-18 09:20:00,211.18,211.18,211.09,211.11,326300000.0
2008-06-18 09:21:00,211.1,211.11,211.06,211.08,299600000.0
2008-06-18 09:22:00,211.08,211.29,211.08,211.25,336000000.0
2008-06-18 09:23:00,211.25,211.335,211.25,211.305,222400000.0
2008-06-18 09:24:00,211.315,211.34,211.27,211.27,247200000.0
2008-06-18 09:25:00,211.27,211.31,211.25,211.25,396200000.0
2008-06-18 09:26:00,211.27,211.27,211.24,211.25,294000000.0
2008-06-18 09:27:00,211.25,211.25,211.16,211.19,192800000.0
2008-06-18 09:28:00,211.17,211.19,211.15,211.16,268900000.0
2008-06-18 09:29:00,211.16,211.19,211.16,211.16,364500000.0
2008-06-18 09:30:00,211.16,211.21,211.16,211.19,260400000.0
2008-06-18 09:31:00,211.19,211.275,211.19,211.27,234600000.0
2008-06-18 09:32:00,211.27,211.275,211.23,211.24,212500000.0
2008-06-18 09:33:00,211.24,211.25,211.24,211.24,246800000.0
2008-06-18 09:34:00,211.24,211.25,211.23,211.25,287700000.0
2008-06-18 09:35:00,211.25,211.27,211.24,211.27,139400000.0
2008-06-18 09:36:00,211.265,211.3,211.255,211.3,136500000.0
2008-06-18 09:37:00,211.3,211.34,211.285,211.335,150100000.0
2008-06-18 09:38:00,211.335,211.35,211.32,211.34,122500000.0
2008-06-18 09:39:00,211.33,211.33,211.32,211.32,108200000.0
2008-06-18 09:40:00,211.32,211.425,211.32,211.42,173100000.0
2008-06-18 09:41:00,211.425,211.44,211.33,211.37,204300000.0
2008-06-18 09:42:00,211.33,211.37,211.31,211.31,184900000.0
2008-06-18 09:43:00,211.31,211.32,211.31,211.32,162800000.0
2008-06-18 09:44:00,211.32,211.37,211.32,211.33,361200001.0
2008-06-18 09:45:00,211.33,211.38,211.3,211.37,106100000.0
2008-06-18 09:46:00,211.375,211.39,211.365,211.37,87300000.0
2008-06-18 09:47:00,211.37,211.39,211.365,211.39,99800000.0
2008-06-18 09:48:00,211.38,211.41,211.35,211.35,199900000.0
2008-06-18 09:49:00,211.35,211.38,211.35,211.37,97800000.0
2008-06-18 09:50:00,211.37,211.45,211.36,211.4,190500000.0
2008-06-18 09:51:00,211.4,211.43,211.385,211.41,258800000.0
2008-06-18 09:52:00,211.415,211.47,211.41,211.44,339900000.0
2008-06-18 09:53:00,211.445,211.47,211.44,211.45,218000000.0
2008-06-18 09:54:00,211.445,211.46,211.44,211.45,117000000.0
2008-06-18 09:55:00,211.45,211.46,211.44,211.44,87300000.0
2008-06-18 09:56:00,211.44,211.44,211.405,211.42,154700000.0
2008-06-18 09:57:00,211.42,211.43,211.42,211.42,270600000.0
2008-06-18 09:58:00,211.4,211.42,211.39,211.39,118600000.0
2008-06-18 09:59:00,211.385,211.4,211.38,211.38,204100000.0
2008-06-18 10:00:00,211.38,211.38,211.27,211.27,292400000.0
2008-06-18 10:01:00,211.27,211.27,211.24,211.26,222900000.0
2008-06-18 10:02:00,211.26,211.26,211.25,211.26,124900000.0
2008-06-18 10:03:00,211.265,211.33,211.265,211.33,165000000.0
2008-06-18 10:04:00,211.33,211.33,211.29,211.29,64200000.0
2008-06-18 10:05:00,211.29,211.31,211.27,211.27,244400000.0
2008-06-18 10:06:00,211.27,211.315,211.27,211.31,248800000.0
2008-06-18 10:07:00,211.31,211.33,211.3,211.32,203700000.0
2008-06-18 10:08:00,211.325,211.325,211.28,211.31,170000000.0
2008-06-18 10:09:00,211.31,211.365,211.2,211.2,379100001.0
2008-06-18 10:10:00,211.2,211.25,211.2,211.21,242100000.0
2008-06-18 10:11:00,211.21,211.21,211.15,211.15,252400000.0
2008-06-18 10:12:00,211.15,211.21,211.15,211.19,223300000.0
2008-06-18 10:13:00,211.19,211.225,211.16,211.165,158600000.0
2008-06-18 10:14:00,211.17,211.17,211.14,211.14,182700000.0
2008-06-18 10:15:00,211.14,211.17,211.12,211.17,238800000.0
2008-06-18 10:16:00,211.15,211.165,211.13,211.16,114900000.0
2008-06-18 10:17:00,211.165,211.165,211.1,211.105,195500000.0
2008-06-18 10:18:00,211.105,211.145,211.05,211.09,351100000.0
2008-06-18 10:19:00,211.09,211.1,211.02,211.05,327700000.0
2008-06-18 10:20:00,211.055,211.1,211.03,211.06,329100000.0
2008-06-18 10:21:00,211.06,211.115,211.055,211.11,245600000.0
2008-06-18 10:22:00,211.11,211.12,211.085,211.105,137400000.0
2008-06-18 10:23:00,211.11,211.13,211.095,211.12,27100000.0
2008-06-18 10:24:00,211.12,211.13,211.09,211.13,171300000.0
2008-06-18 10:25:00,211.13,211.13,211.08,211.1,117100000.0
2008-06-18 10:26:00,211.1,211.12,211.09,211.12,231300000.0
2008-06-18 10:27:00,211.12,211.12,211.095,211.11,25200000.0
2008-06-18 10:28:00,211.11,211.145,211.11,211.14,106100000.0
2008-06-18 10:29:00,211.14,211.19,211.14,211.15,129200000.0
2008-06-18 10:30:00,211.15,211.185,211.055,211.14,220800000.0
2008-06-18 10:31:00,211.145,211.29,211.14,211.29,410900000.0
2008-06-18 10:32:00,211.295,211.38,211.295,211.34,248000000.0
2008-06-18 10:33:00,211.34,211.34,211.22,211.27,323700000.0
2008-06-18 10:34:00,211.27,211.32,211.27,211.28,225600000.0
2008-06-18 10:35:00,211.28,211.28,211.19,211.19,325100000.0
2008-06-18 10:36:00,211.19,211.19,211.14,211.18,286400000.0
2008-06-18 10:37:00,211.19,211.21,211.145,211.19,141900000.0
2008-06-18 10:38:00,211.19,211.2,211.17,211.17,254000000.0
2008-06-18 10:39:00,211.175,211.205,211.17,211.17,253600000.0
2008-06-18 10:40:00,211.17,211.175,211.17,211.17,141800000.0
2008-06-18 10:41:00,211.17,211.25,211.17,211.25,170000000.0
2008-06-18 10:42:00,211.235,211.27,211.23,211.26,105800000.0
2008-06-18 10:43:00,211.25,211.38,211.25,211.37,216500000.0
2008-06-18 10:44:00,211.38,211.38,211.34,211.34,110300000.0
2008-06-18 10:45:00,211.34,211.38,211.34,211.355,157200000.0
2008-06-18 10:46:00,211.34,211.34,211.21,211.29,251200000.0
2008-06-18 10:47:00,211.28,211.31,211.25,211.3,181200000.0
2008-06-18 10:48:00,211.29,211.44,211.28,211.425,222200000.0
2008-06-18 10:49:00,211.415,211.415,211.34,211.36,255600000.0
2008-06-18 10:50:00,211.37,211.38,211.35,211.35,112200000.0
2008-06-18 10:51:00,211.35,211.45,211.335,211.38,165300000.0
2008-06-18 10:52:00,211.38,211.47,211.38,211.47,190300000.0
2008-06-18 10:53:00,211.47,211.47,211.39,211.395,261800000.0
2008-06-18 10:54:00,211.39,211.415,211.37,211.37,194900000.0
2008-06-18 10:55:00,211.37,211.39,211.35,211.35,270600000.0
2008-06-18 10:56:00,211.35,211.43,211.31,211.43,266000000.0
2008-06-18 10:57:00,211.43,211.45,211.42,211.42,280600000.0
2008-06-18 10:58:00,211.42,211.445,211.39,211.39,162600000.0
2008-06-18 10:59:00,211.39,211.5,211.37,211.47,201700000.0
2008-06-18 11:00:00,211.44,211.44,211.39,211.41,133400000.0
2008-06-18 11:01:00,211.41,211.425,211.37,211.415,175400000.0
2008-06-18 11:02:00,211.42,211.435,211.4,211.41,170600000.0
2008-06-18 11:03:00,211.41,211.46,211.4,211.43,134900000.0
2008-06-18 11:04:00,211.43,211.445,211.425,211.43,123600000.0
2008-06-18 11:05:00,211.43,211.45,211.42,211.43,124500000.0
2008-06-18 11:06:00,211.43,211.43,211.4,211.4,115200000.0
2008-06-18 11:07:00,211.4,211.4,211.37,211.38,236700000.0
2008-06-18 11:08:00,211.38,211.38,211.36,211.37,162400000.0
2008-06-18 11:09:00,211.37,211.4,211.37,211.37,203500000.0
2008-06-18 11:10:00,211.37,211.38,211.37,211.38,132800000.0
2008-06-18 11:11:00,211.38,211.42,211.37,211.39,228800000.0
2008-06-18 11:12:00,211.38,211.43,211.38,211.405,108600000.0
2008-06-18 11:13:00,211.415,211.42,211.405,211.41,72500000.0
2008-06-18 11:14:00,211.41,211.415,211.38,211.38,70800000.0
2008-06-18 11:15:00,211.38,211.38,211.36,211.36,132200000.0
2008-06-18 11:16:00,211.37,211.37,211.34,211.36,129600000.0
2008-06-18 11:17:00,211.36,211.36,211.33,211.34,161800000.0
2008-06-18 11:18:00,211.34,211.34,211.3,211.3,120400000.0
2008-06-18 11:19:00,211.3,211.3,211.27,211.27,140800000.0
2008-06-18 11:20:00,211.27,211.305,211.26,211.3,244100000.0
2008-06-18 11:21:00,211.3,211.37,211.3,211.36,219400000.0
2008-06-18 11:22:00,211.35,211.35,211.34,211.34,100800000.0
2008-06-18 11:23:00,211.34,211.38,211.34,211.37,167400000.0
2008-06-18 11:24:00,211.37,211.38,211.27,211.29,179500000.0
2008-06-18 11:25:00,211.29,211.305,211.29,211.29,143300000.0
2008-06-18 11:26:00,211.29,211.34,211.29,211.33,177600000.0
2008-06-18 11:27:00,211.33,211.33,211.26,211.27,240700000.0
2008-06-18 11:28:00,211.26,211.3,211.24,211.27,273000000.0
2008-06-18 11:29:00,211.27,211.295,211.24,211.24,317800000.0
2008-06-18 11:30:00,211.24,211.315,211.24,211.305,245200000.0
2008-06-18 11:31:00,211.305,211.31,211.25,211.265,330900000.0
2008-06-18 11:32:00,211.265,211.29,211.17,211.18,456000000.0
2008-06-18 11:33:00,211.18,211.21,211.14,211.2,371000000.0
2008-06-18 11:34:00,211.2,211.21,211.14,211.195,279700000.0
2008-06-18 11:35:00,211.2,211.235,211.19,211.21,260800000.0
2008-06-18 11:36:00,211.21,211.3,211.205,211.275,191400000.0
2008-06-18 11:37:00,211.275,211.31,211.17,211.17,219600000.0
2008-06-18 11:38:00,211.13,211.18,211.11,211.14,361200000.0
2008-06-18 11:39:00,211.14,211.15,211.13,211.13,280000000.0
2008-06-18 11:40:00,211.13,211.165,211.13,211.135,218800000.0
2008-06-18 11:41:00,211.135,211.165,211.12,211.135,254000000.0
2008-06-18 11:42:00,211.135,211.16,211.13,211.15,451600000.0
2008-06-18 11:43:00,211.15,211.15,211.08,211.09,186900000.0
2008-06-18 11:44:00,211.09,211.13,211.07,211.13,331300000.0
2008-06-18 11:45:00,211.12,211.15,211.1,211.14,252300000.0
2008-06-18 11:46:00,211.135,211.14,211.085,211.105,167900000.0
2008-06-18 11:47:00,211.115,211.145,211.1,211.12,76900000.0
2008-06-18 11:48:00,211.12,211.17,211.12,211.16,102500000.0
2008-06-18 11:49:00,211.15,211.195,211.15,211.155,154100000.0
2008-06-18 11:50:00,211.155,211.17,211.13,211.13,133100000.0
2008-06-18 11:51:00,211.13,211.13,211.1,211.1,125400000.0
2008-06-18 11:52:00,211.1,211.12,211.095,211.105,103600000.0
2008-06-18 11:53:00,211.105,211.185,211.105,211.18,124600000.0
2008-06-18 11:54:00,211.185,211.19,211.14,211.145,190800000.0
2008-06-18 11:55:00,211.155,211.175,211.13,211.145,157800000.0
2008-06-18 11:56:00,211.15,211.175,211.14,211.175,124300000.0
2008-06-18 11:57:00,211.175,211.23,211.155,211.19,164600000.0
2008-06-18 11:58:00,211.19,211.19,211.09,211.125,188500000.0
2008-06-18 11:59:00,211.125,211.14,211.09,211.095,169200000.0
2008-06-18 12:00:00,211.145,211.305,211.13,211.23,416400000.0
2008-06-18 12:01:00,211.23,211.25,211.07,211.08,298100000.0
2008-06-18 12:02:00,211.08,211.12,211.05,211.05,288400000.0
2008-06-18 12:03:00,211.05,211.11,211.05,211.1,162200000.0
2008-06-18 12:04:00,211.1,211.1,211.06,211.09,152500000.0
2008-06-18 12:05:00,211.09,211.1,211.075,211.09,85100000.0
2008-06-18 12:06:00,211.09,211.105,211.08,211.105,132500000.0
2008-06-18 12:07:00,211.1,211.16,211.095,211.135,336100000.0
2008-06-18 12:08:00,211.135,211.17,211.135,211.17,233800000.0
2008-06-18 12:09:00,211.17,211.25,211.155,211.23,282600000.0
2008-06-18 12:10:00,211.225,211.25,211.19,211.19,253200000.0
2008-06-18 12:11:00,211.19,211.29,211.19,211.25,237300000.0
2008-06-18 12:12:00,211.26,211.26,211.135,211.19,263800000.0
2008-06-18 12:13:00,211.19,211.21,211.16,211.16,183000000.0
2008-06-18 12:14:00,211.16,211.16,211.1,211.1,126200000.0
2008-06-18 12:15:00,211.1,211.11,211.08,211.1,334300000.0
2008-06-18 12:16:00,211.1,211.105,211.01,211.01,234500000.0
2008-06-18 12:17:00,211.01,211.02,211.0,211.02,193100000.0
2008-06-18 12:18:00,211.02,211.02,211.02,211.02,16000000.0
2008-06-18 12:19:00,211.02,211.02,210.95,210.97,223600000.0
2008-06-18 12:20:00,210.97,211.01,210.97,211.0,161400000.0
2008-06-18 12:21:00,211.01,211.035,211.0,211.025,181600000.0
2008-06-18 12:22:00,211.025,211.035,211.01,211.025,100700000.0
2008-06-18 12:23:00,211.025,211.055,211.025,211.025,127400000.0
2008-06-18 12:24:00,211.03,211.03,210.985,211.02,166200000.0
2008-06-18 12:25:00,211.02,211.11,211.02,211.08,302800000.0
2008-06-18 12:26:00,211.07,211.12,211.065,211.12,163500000.0
2008-06-18 12:27:00,211.12,211.15,211.09,211.15,163800000.0
2008-06-18 12:28:00,211.14,211.16,211.12,211.15,184500000.0
2008-06-18 12:29:00,211.15,211.16,211.13,211.145,181200000.0
2008-06-18 12:30:00,211.145,211.215,211.135,211.195,135500000.0
2008-06-18 12:31:00,211.19,211.2,211.17,211.18,106100000.0
2008-06-18 12:32:00,211.18,211.18,211.13,211.14,131300000.0
2008-06-18 12:33:00,211.14,211.145,211.12,211.12,228600000.0
2008-06-18 12:34:00,211.12,211.12,211.07,211.07,244500000.0
2008-06-18 12:35:00,211.07,211.12,211.07,211.12,220200000.0
2008-06-18 12:36:00,211.12,211.16,211.1,211.14,109800000.0
2008-06-18 12:37:00,211.14,211.15,211.13,211.13,176700000.0
2008-06-18 12:38:00,211.13,211.15,211.13,211.13,95700000.0
2008-06-18 12:39:00,211.13,211.13,211.05,211.05,133400000.0
2008-06-18 12:40:00,211.05,211.1,211.045,211.095,223700000.0
2008-06-18 12:41:00,211.09,211.095,211.03,211.07,320200000.0
2008-06-18 12:42:00,211.07,211.13,211.07,211.13,165000000.0
2008-06-18 12:43:00,211.13,211.13,211.04,211.04,329000000.0
2008-06-18 12:44:00,211.04,211.07,211.04,211.07,155400000.0
2008-06-18 12:45:00,211.075,211.17,211.055,211.165,127200000.0
2008-06-18 12:46:00,211.165,211.24,211.155,211.19,186100000.0
2008-06-18 12:47:00,211.19,211.19,211.1,211.11,240400000.0
2008-06-18 12:48:00,211.11,211.165,211.11,211.135,176900000.0
2008-06-18 12:49:00,211.135,211.205,211.125,211.175,255400000.0
2008-06-18 12:50:00,211.18,211.19,211.105,211.125,176100000.0
2008-06-18 12:51:00,211.125,211.14,211.115,211.115,115900000.0
2008-06-18 12:52:00,211.115,211.12,211.065,211.08,197300000.0
2008-06-18 12:53:00,211.08,211.16,211.08,211.135,74800000.0
2008-06-18 12:54:00,211.135,211.18,211.12,211.16,214600000.0
2008-06-18 12:55:00,211.16,211.17,211.15,211.16,74400000.0
2008-06-18 12:56:00,211.16,211.16,211.09,211.11,163900000.0
2008-06-18 12:57:00,211.11,211.11,211.09,211.09,204000000.0
2008-06-18 12:58:00,211.09,211.09,211.07,211.09,240900000.0
2008-06-18 12:59:00,211.09,211.09,211.07,211.07,139100000.0
2008-06-18 13:00:00,211.07,211.09,211.03,211.03,282700000.0
2008-06-18 13:01:00,211.03,211.1,211.03,211.08,261700000.0
2008-06-18 13:02:00,211.08,211.1,211.07,211.08,98200000.0
2008-06-18 13:03:00,211.065,211.105,211.06,211.1,144500000.0
2008-06-18 13:04:00,211.1,211.115,210.99,210.99,229200000.0
2008-06-18 13:05:00,210.99,211.06,210.96,211.06,325700000.0
2008-06-18 13:06:00,211.045,211.07,211.03,211.06,320400000.0
2008-06-18 13:07:00,211.055,211.065,211.03,211.04,224600000.0
2008-06-18 13:08:00,211.04,211.08,211.04,211.08,176100000.0
2008-06-18 13:09:00,211.08,211.08,211.03,211.05,278900000.0
2008-06-18 13:10:00,211.05,211.06,211.005,211.005,230700000.0
2008-06-18 13:11:00,211.01,211.05,211.01,211.05,105200000.0
2008-06-18 13:12:00,211.06,211.08,211.055,211.07,116700000.0
2008-06-18 13:13:00,211.07,211.1,211.06,211.06,115000000.0
2008-06-18 13:14:00,211.06,211.08,211.06,211.08,74800000.0
2008-06-18 13:15:00,211.08,211.105,211.07,211.07,173700000.0
2008-06-18 13:16:00,211.07,211.07,211.05,211.07,98700000.0
2008-06-18 13:17:00,211.07,211.07,211.035,211.06,51000000.0
2008-06-18 13:18:00,211.06,211.06,211.05,211.06,128500000.0
2008-06-18 13:19:00,211.06,211.115,211.06,211.07,175900000.0
2008-06-18 13:20:00,211.09,211.09,211.06,211.08,129400000.0
2008-06-18 13:21:00,211.085,211.12,211.06,211.105,138700000.0
2008-06-18 13:22:00,211.105,211.11,211.075,211.08,180900000.0
2008-06-18 13:23:00,211.08,211.08,211.07,211.075,98800000.0
2008-06-18 13:24:00,211.075,211.13,211.075,211.115,197100000.0
2008-06-18 13:25:00,211.12,211.14,211.11,211.13,68600000.0
2008-06-18 13:26:00,211.11,211.135,211.11,211.125,89100000.0
2008-06-18 13:27:00,211.12,211.21,211.12,211.17,157200000.0
2008-06-18 13:28:00,211.17,211.2,211.14,211.185,172500000.0
2008-06-18 13:29:00,211.185,211.25,211.17,211.23,216300000.0
2008-06-18 13:30:00,211.23,211.26,211.225,211.23,272900000.0
2008-06-18 13:31:00,211.23,211.31,211.23,211.29,175900000.0
2008-06-18 13:32:00,211.29,211.3,211.26,211.26,182000000.0
2008-06-18 13:33:00,211.255,211.27,211.23,211.24,125200000.0
2008-06-18 13:34:00,211.235,211.265,211.235,211.265,78200000.0
2008-06-18 13:35:00,211.27,211.28,211.24,211.245,76200000.0
2008-06-18 13:36:00,211.25,211.25,211.225,211.23,110700000.0
2008-06-18 13:37:00,211.23,211.25,211.23,211.25,107600000.0
2008-06-18 13:38:00,211.25,211.27,211.245,211.25,45600000.0
2008-06-18 13:39:00,211.25,211.255,211.235,211.24,33200000.0
2008-06-18 13:40:00,211.245,211.25,211.23,211.235,56800000.0
2008-06-18 13:41:00,211.235,211.25,211.21,211.21,160600000.0
2008-06-18 13:42:00,211.21,211.235,211.21,211.235,68500000.0
2008-06-18 13:43:00,211.235,211.26,211.22,211.245,84400000.0
2008-06-18 13:44:00,211.24,211.29,211.24,211.27,98500000.0
2008-06-18 13:45:00,211.275,211.3,211.265,211.3,218000000.0
2008-06-18 13:46:00,211.3,211.34,211.3,211.305,129800000.0
2008-06-18 13:47:00,211.3,211.33,211.3,211.315,103400000.0
2008-06-18 13:48:00,211.315,211.315,211.28,211.28,64800000.0
2008-06-18 13:49:00,211.28,211.28,211.26,211.26,130500000.0
2008-06-18 13:50:00,211.26,211.29,211.26,211.275,120600000.0
2008-06-18 13:51:00,211.275,211.285,211.265,211.28,149800000.0
2008-06-18 13:52:00,211.28,211.37,211.265,211.36,213200000.0
2008-06-18 13:53:00,211.36,211.38,211.34,211.35,265800000.0
2008-06-18 13:54:00,211.35,211.38,211.3,211.33,337500000.0
2008-06-18 13:55:00,211.33,211.345,211.28,211.305,242200000.0
2008-06-18 13:56:00,211.305,211.32,211.265,211.265,312000000.0
2008-06-18 13:57:00,211.27,211.27,211.21,211.21,379300000.0
2008-06-18 13:58:00,211.21,211.21,211.14,211.17,359900000.0
2008-06-18 13:59:00,211.17,211.21,211.17,211.205,169600000.0
2008-06-18 14:00:00,211.195,211.315,211.175,211.28,353600000.0
2008-06-18 14:01:00,211.28,211.33,211.25,211.25,200800000.0
2008-06-18 14:02:00,211.25,211.3,211.25,211.28,440900000.0
2008-06-18 14:03:00,211.27,211.28,211.26,211.28,203500000.0
2008-06-18 14:04:00,211.28,211.34,211.28,211.3,163000000.0
2008-06-18 14:05:00,211.3,211.335,211.28,211.28,117700000.0
2008-06-18 14:06:00,211.28,211.28,211.22,211.22,456400000.0
2008-06-18 14:07:00,211.22,211.26,211.185,211.22,295800000.0
2008-06-18 14:08:00,211.22,211.22,211.19,211.22,157300000.0
2008-06-18 14:09:00,211.21,211.25,211.2,211.25,238000000.0
2008-06-18 14:10:00,211.25,211.315,211.245,211.285,187900000.0
2008-06-18 14:11:00,211.285,211.33,211.27,211.27,340800000.0
2008-06-18 14:12:00,211.27,211.28,211.23,211.26,272200000.0
2008-06-18 14:13:00,211.26,211.275,211.25,211.25,192300000.0
2008-06-18 14:14:00,211.25,211.3,211.245,211.295,292900000.0
2008-06-18 14:15:00,211.3,211.31,211.27,211.275,283500000.0
2008-06-18 14:16:00,211.275,211.275,211.24,211.24,166900000.0
2008-06-18 14:17:00,211.24,211.27,211.24,211.26,203200000.0
2008-06-18 14:18:00,211.26,211.27,211.24,211.24,229800000.0
2008-06-18 14:19:00,211.24,211.25,211.2,211.235,282000000.0
2008-06-18 14:20:00,211.235,211.295,211.23,211.295,175300000.0
2008-06-18 14:21:00,211.29,211.32,211.27,211.31,215800000.0
2008-06-18 14:22:00,211.31,211.31,211.25,211.25,203900000.0
2008-06-18 14:23:00,211.28,211.28,211.22,211.22,426300000.0
2008-06-18 14:24:00,211.21,211.235,211.21,211.22,265700000.0
2008-06-18 14:25:00,211.22,211.26,211.22,211.25,182700000.0
2008-06-18 14:26:00,211.25,211.275,211.21,211.21,178000000.0
2008-06-18 14:27:00,211.21,211.215,211.19,211.2,252600000.0
2008-06-18 14:28:00,211.2,211.25,211.2,211.22,205900000.0
2008-06-18 14:29:00,211.22,211.225,211.22,211.22,192700000.0
2008-06-18 14:30:00,211.21,211.23,211.2,211.2,132000000.0
2008-06-18 14:31:00,211.2,211.21,211.145,211.16,173100000.0
2008-06-18 14:32:00,211.16,211.17,211.16,211.16,201100000.0
2008-06-18 14:33:00,211.16,211.215,211.16,211.16,296500000.0
2008-06-18 14:34:00,211.16,211.22,211.11,211.2,273600000.0
2008-06-18 14:35:00,211.205,211.215,211.18,211.19,103400000.0
2008-06-18 14:36:00,211.19,211.19,211.16,211.17,207100000.0
2008-06-18 14:37:00,211.17,211.195,211.16,211.17,330000000.0
2008-06-18 14:38:00,211.175,211.26,211.175,211.245,232500000.0
2008-06-18 14:39:00,211.245,211.255,211.22,211.22,167100000.0
2008-06-18 14:40:00,211.22,211.28,211.21,211.275,267600000.0
2008-06-18 14:41:00,211.28,211.33,211.255,211.305,352100000.0
2008-06-18 14:42:00,211.305,211.305,211.28,211.28,288600000.0
2008-06-18 14:43:00,211.28,211.28,211.22,211.22,242000000.0
2008-06-18 14:44:00,211.225,211.26,211.22,211.24,274200000.0
2008-06-18 14:45:00,211.24,211.285,211.22,211.255,269100000.0
2008-06-18 14:46:00,211.255,211.255,211.22,211.22,90200000.0
2008-06-18 14:47:00,211.22,211.245,211.22,211.23,104300000.0
2008-06-18 14:48:00,211.23,211.28,211.22,211.225,223700000.0
2008-06-18 14:49:00,211.225,211.23,211.19,211.23,150000000.0
2008-06-18 14:50:00,211.19,211.26,211.19,211.225,326500000.0
2008-06-18 14:51:00,211.23,211.255,211.21,211.22,205300000.0
2008-06-18 14:52:00,211.22,211.23,211.2,211.205,220000000.0
2008-06-18 14:53:00,211.21,211.22,211.195,211.21,127400000.0
2008-06-18 14:54:00,211.21,211.23,211.21,211.22,194000000.0
2008-06-18 14:55:00,211.215,211.215,211.16,211.16,293300000.0
2008-06-18 14:56:00,211.16,211.19,211.16,211.18,130200000.0
2008-06-18 14:57:00,211.17,211.19,211.17,211.17,93200000.0
2008-06-18 14:58:00,211.17,211.17,211.135,211.135,212400000.0
2008-06-18 14:59:00,211.135,211.175,211.13,211.17,234900000.0
2008-06-18 15:00:00,211.17,211.21,211.17,211.18,256300000.0
2008-06-18 15:01:00,211.16,211.18,211.16,211.18,244200000.0
2008-06-18 15:02:00,211.17,211.195,211.165,211.19,109300000.0
2008-06-18 15:03:00,211.185,211.21,211.185,211.2,141200000.0
2008-06-18 15:04:00,211.2,211.23,211.18,211.195,169500000.0
2008-06-18 15:05:00,211.19,211.2,211.16,211.16,150900000.0
2008-06-18 15:06:00,211.16,211.17,211.11,211.11,239500000.0
2008-06-18 15:07:00,211.11,211.11,211.04,211.04,247100000.0
2008-06-18 15:08:00,211.04,211.08,211.04,211.06,182600000.0
2008-06-18 15:09:00,211.06,211.075,211.055,211.075,42300000.0
2008-06-18 15:10:00,211.08,211.11,211.07,211.07,102300000.0
2008-06-18 15:11:00,211.07,211.09,211.07,211.09,120500000.0
2008-06-18 15:12:00,211.09,211.1,211.085,211.09,57000000.0
2008-06-18 15:13:00,211.09,211.115,211.09,211.115,165200000.0
2008-06-18 15:14:00,211.115,211.145,211.115,211.13,134700000.0
2008-06-18 15:15:00,211.13,211.14,211.105,211.14,206200000.0
2008-06-18 15:16:00,211.14,211.15,211.12,211.13,154900000.0
2008-06-18 15:17:00,211.14,211.2,211.135,211.19,204300000.0
2008-06-18 15:18:00,211.18,211.18,211.13,211.165,174200000.0
2008-06-18 15:19:00,211.165,211.17,211.16,211.17,55800000.0
2008-06-18 15:20:00,211.17,211.19,211.165,211.17,120600000.0
2008-06-18 15:21:00,211.18,211.23,211.17,211.225,98000000.0
2008-06-18 15:22:00,211.23,211.24,211.2,211.2,160800000.0
2008-06-18 15:23:00,211.2,211.21,211.155,211.175,165200000.0
2008-06-18 15:24:00,211.175,211.2,211.17,211.18,185700000.0
2008-06-18 15:25:00,211.18,211.19,211.16,211.165,108600000.0
2008-06-18 15:26:00,211.165,211.18,211.15,211.16,219500000.0
2008-06-18 15:27:00,211.155,211.155,211.105,211.14,214400000.0
2008-06-18 15:28:00,211.14,211.15,211.1,211.115,109800000.0
2008-06-18 15:29:00,211.125,211.175,211.125,211.16,60200000.0
2008-06-18 15:30:00,211.17,211.21,211.14,211.16,284700000.0
2008-06-18 15:31:00,211.16,211.25,211.16,211.23,229000000.0
2008-06-18 15:32:00,211.23,211.23,211.14,211.14,363500000.0
2008-06-18 15:33:00,211.14,211.15,211.12,211.12,222100000.0
2008-06-18 15:34:00,211.12,211.12,211.1,211.11,235900000.0
2008-06-18 15:35:00,211.1,211.12,211.1,211.11,110500000.0
2008-06-18 15:36:00,211.11,211.115,211.11,211.11,120400000.0
2008-06-18 15:37:00,211.11,211.135,211.07,211.08,192100000.0
2008-06-18 15:38:00,211.08,211.12,211.07,211.12,154500000.0
2008-06-18 15:39:00,211.115,211.14,211.09,211.09,188000000.0
2008-06-18 15:40:00,211.09,211.13,211.07,211.13,131900000.0
2008-06-18 15:41:00,211.13,211.18,211.11,211.13,274000000.0
2008-06-18 15:42:00,211.13,211.16,211.12,211.15,295200000.0
2008-06-18 15:43:00,211.15,211.155,211.12,211.155,210800000.0
2008-06-18 15:44:00,211.15,211.19,211.14,211.16,228400000.0
2008-06-18 15:45:00,211.16,211.2,211.16,211.18,488100000.0
2008-06-18 15:46:00,211.18,211.2,211.16,211.19,320000000.0
2008-06-18 15:47:00,211.19,211.2,211.16,211.19,180000000.0
2008-06-18 15:48:00,211.19,211.22,211.19,211.22,145000000.0
2008-06-18 15:49:00,211.22,211.23,211.19,211.21,203600000.0
2008-06-18 15:50:00,211.21,211.21,211.17,211.19,228500000.0
2008-06-18 15:51:00,211.19,211.22,211.19,211.195,159900000.0
2008-06-18 15:52:00,211.2,211.23,211.195,211.22,141200000.0
2008-06-18 15:53:00,211.22,211.23,211.19,211.19,310800000.0
2008-06-18 15:54:00,211.19,211.2,211.19,211.19,162500000.0
2008-06-18 15:55:00,211.19,211.19,211.19,211.19,139200000.0
2008-06-18 15:56:00,211.19,211.19,211.13,211.15,302800000.0
2008-06-18 15:57:00,211.15,211.2,211.13,211.18,518600000.0
2008-06-18 15:58:00,211.19,211.23,211.17,211.23,262300000.0
2008-06-18 15:59:00,211.23,211.27,211.23,211.245,217800000.0
2008-06-18 16:00:00,211.25,211.275,211.23,211.255,306700000.0
2008-06-18 16:01:00,211.25,211.38,211.25,211.37,279200000.0
2008-06-18 16:02:00,211.37,211.38,211.335,211.34,164600000.0
2008-06-18 16:03:00,211.34,211.34,211.32,211.32,182600000.0
2008-06-18 16:04:00,211.32,211.32,211.28,211.31,127800000.0
2008-06-18 16:05:00,211.31,211.32,211.28,211.315,136700000.0
2008-06-18 16:06:00,211.31,211.325,211.28,211.28,226500000.0
2008-06-18 16:07:00,211.28,211.305,211.27,211.3,250400000.0
2008-06-18 16:08:00,211.3,211.3,211.27,211.27,268500000.0
2008-06-18 16:09:00,211.27,211.28,211.23,211.28,205100000.0
2008-06-18 16:10:00,211.285,211.3,211.23,211.23,155200000.0
2008-06-18 16:11:00,211.23,211.24,211.21,211.22,432799999.0
2008-06-18 16:12:00,211.22,211.24,211.16,211.16,298900000.0
2008-06-18 16:13:00,211.16,211.165,211.13,211.13,326100000.0
2008-06-18 16:14:00,211.13,211.185,211.09,211.115,287600000.0
2008-06-18 16:15:00,211.12,211.16,211.12,211.15,235400000.0
2008-06-18 16:16:00,211.15,211.16,211.12,211.125,259200000.0
2008-06-18 16:17:00,211.125,211.17,211.11,211.14,334700000.0
2008-06-18 16:18:00,211.14,211.165,211.14,211.14,281100000.0
2008-06-18 16:19:00,211.145,211.22,211.14,211.21,247000000.0
2008-06-18 16:20:00,211.22,211.22,211.19,211.22,223300000.0
2008-06-18 16:21:00,211.235,211.235,211.16,211.16,376300000.0
2008-06-18 16:22:00,211.16,211.16,211.16,211.16,316000000.0
2008-06-18 16:23:00,211.16,211.2,211.13,211.19,295000000.0
2008-06-18 16:24:00,211.19,211.23,211.17,211.23,294999999.0
2008-06-18 16:25:00,211.23,211.26,211.21,211.21,170300000.0
2008-06-18 16:26:00,211.21,211.25,211.21,211.24,182500000.0
2008-06-18 16:27:00,211.24,211.27,211.22,211.26,265600000.0
2008-06-18 16:28:00,211.26,211.32,211.25,211.315,262500000.0
2008-06-18 16:29:00,211.32,211.36,211.28,211.345,380200000.0
2008-06-18 16:30:00,211.35,211.36,211.27,211.295,459000000.0
2008-06-18 16:31:00,211.305,211.32,211.27,211.31,323500000.0
2008-06-18 16:32:00,211.31,211.38,211.3,211.33,222600000.0
2008-06-18 16:33:00,211.33,211.37,211.325,211.36,183500000.0
2008-06-18 16:34:00,211.37,211.38,211.325,211.35,181100000.0
2008-06-18 16:35:00,211.35,211.39,211.31,211.355,397200000.0
2008-06-18 16:36:00,211.36,211.41,211.31,211.36,375500000.0
2008-06-18 16:37:00,211.37,211.37,211.3,211.3,235200000.0
2008-06-18 16:38:00,211.31,211.39,211.3,211.36,350500000.0
2008-06-18 16:39:00,211.36,211.43,211.335,211.36,337800000.0
2008-06-18 16:40:00,211.36,211.39,211.325,211.34,278600000.0
2008-06-18 16:41:00,211.34,211.41,211.335,211.405,160300000.0
2008-06-18 16:42:00,211.405,211.41,211.365,211.38,214500000.0
2008-06-18 16:43:00,211.38,211.395,211.32,211.32,248500000.0
2008-06-18 16:44:00,211.32,211.34,211.29,211.29,264600000.0
2008-06-18 16:45:00,211.295,211.31,211.27,211.28,167600000.0
2008-06-18 16:46:00,211.28,211.325,211.28,211.32,147600000.0
2008-06-18 16:47:00,211.32,211.4,211.29,211.345,192200000.0
2008-06-18 16:48:00,211.35,211.37,211.33,211.33,214400000.0
2008-06-18 16:49:00,211.33,211.33,211.29,211.29,279600000.0
2008-06-18 16:50:00,211.29,211.3,211.29,211.29,400200000.0
2008-06-18 16:51:00,211.29,211.41,211.29,211.4,471900000.0
2008-06-18 16:52:00,211.4,211.405,211.34,211.34,360300000.0
2008-06-18 16:53:00,211.34,211.39,211.34,211.39,358600000.0
2008-06-18 16:54:00,211.39,211.41,211.33,211.38,406400000.0
2008-06-18 16:55:00,211.385,211.4,211.33,211.355,307400000.0
2008-06-18 16:56:00,211.36,211.385,211.345,211.355,230700000.0
2008-06-18 16:57:00,211.355,211.355,211.33,211.33,176400000.0
2008-06-18 16:58:00,211.33,211.36,211.31,211.33,378200000.0
2008-06-18 16:59:00,211.31,211.35,211.31,211.31,306800000.0
2008-06-18 17:00:00,211.31,211.345,211.27,211.335,233000000.0
2008-06-18 17:01:00,211.34,211.36,211.25,211.26,289100000.0
2008-06-18 17:02:00,211.26,211.32,211.255,211.315,277100000.0
2008-06-18 17:03:00,211.315,211.33,211.27,211.295,168000000.0
2008-06-18 17:04:00,211.295,211.38,211.285,211.36,123700000.0
2008-06-18 17:05:00,211.37,211.38,211.35,211.375,122600000.0
2008-06-18 17:06:00,211.375,211.41,211.36,211.37,130700000.0
2008-06-18 17:07:00,211.39,211.4,211.33,211.33,247500000.0
2008-06-18 17:08:00,211.33,211.39,211.33,211.37,212400000.0
2008-06-18 17:09:00,211.37,211.41,211.37,211.38,169600000.0
2008-06-18 17:10:00,211.38,211.38,211.32,211.35,163500000.0
2008-06-18 17:11:00,211.35,211.36,211.32,211.33,314600000.0
2008-06-18 17:12:00,211.34,211.4,211.33,211.37,152700000.0
2008-06-18 17:13:00,211.37,211.43,211.36,211.405,153100000.0
2008-06-18 17:14:00,211.405,211.42,211.32,211.32,138500000.0
2008-06-18 17:15:00,211.32,211.35,211.28,211.34,230400000.0
2008-06-18 17:16:00,211.34,211.39,211.34,211.36,165500000.0
2008-06-18 17:17:00,211.36,211.38,211.33,211.34,209900000.0
2008-06-18 17:18:00,211.34,211.38,211.315,211.32,115400000.0
2008-06-18 17:19:00,211.325,211.325,211.31,211.31,110500000.0
2008-06-18 17:20:00,211.31,211.375,211.31,211.36,130000000.0
2008-06-18 17:21:00,211.365,211.4,211.36,211.36,202800000.0
2008-06-18 17:22:00,211.36,211.39,211.36,211.36,198500000.0
2008-06-18 17:23:00,211.36,211.36,211.31,211.31,300100000.0
2008-06-18 17:24:00,211.31,211.35,211.27,211.35,244800000.0
2008-06-18 17:25:00,211.35,211.365,211.33,211.33,147100000.0
2008-06-18 17:26:00,211.335,211.38,211.33,211.34,134900000.0
2008-06-18 17:27:00,211.34,211.36,211.31,211.31,203700000.0
2008-06-18 17:28:00,211.31,211.315,211.31,211.31,158100000.0
2008-06-18 17:29:00,211.31,211.32,211.31,211.31,106300000.0
2008-06-18 17:30:00,211.31,211.37,211.31,211.33,143400000.0
2008-06-18 17:31:00,211.34,211.4,211.33,211.38,121800000.0
2008-06-18 17:32:00,211.38,211.41,211.365,211.38,229600000.0
2008-06-18 17:33:00,211.38,211.42,211.38,211.38,138100000.0
2008-06-18 17:34:00,211.38,211.385,211.35,211.36,182200000.0
2008-06-18 17:35:00,211.36,211.42,211.36,211.405,253500000.0
2008-06-18 17:36:00,211.4,211.41,211.38,211.385,131600000.0
2008-06-18 17:37:00,211.385,211.45,211.385,211.41,162200000.0
2008-06-18 17:38:00,211.41,211.41,211.39,211.4,189300000.0
2008-06-18 17:39:00,211.4,211.43,211.4,211.43,106200000.0
2008-06-18 17:40:00,211.43,211.44,211.41,211.43,101200000.0
2008-06-18 17:41:00,211.42,211.475,211.4,211.44,167500000.0
2008-06-18 17:42:00,211.44,211.44,211.39,211.39,223700000.0
2008-06-18 17:43:00,211.39,211.435,211.39,211.43,127500000.0
2008-06-18 17:44:00,211.43,211.45,211.425,211.43,65700000.0
2008-06-18 17:45:00,211.43,211.435,211.39,211.39,288800000.0
2008-06-18 17:46:00,211.39,211.405,211.39,211.4,217300000.0
2008-06-18 17:47:00,211.4,211.41,211.39,211.39,155500000.0
2008-06-18 17:48:00,211.39,211.43,211.39,211.425,85900000.0
2008-06-18 17:49:00,211.43,211.45,211.395,211.415,148900000.0
2008-06-18 17:50:00,211.415,211.42,211.39,211.395,196600000.0
2008-06-18 17:51:00,211.395,211.4,211.34,211.34,214400000.0
2008-06-18 17:52:00,211.36,211.385,211.34,211.34,240800000.0
2008-06-18 17:53:00,211.34,211.37,211.34,211.36,212100000.0
2008-06-18 17:54:00,211.35,211.41,211.35,211.4,105100000.0
2008-06-18 17:55:00,211.405,211.47,211.4,211.435,103300000.0
2008-06-18 17:56:00,211.45,211.46,211.4,211.4,189100000.0
2008-06-18 17:57:00,211.4,211.445,211.4,211.425,149800000.0
2008-06-18 17:58:00,211.42,211.445,211.39,211.4,202200000.0
2008-06-18 17:59:00,211.4,211.43,211.4,211.43,80900000.0
2008-06-18 18:00:00,211.43,211.435,211.4,211.4,136800000.0
2008-06-18 18:01:00,211.4,211.4,211.4,211.4,106400000.0
2008-06-18 18:02:00,211.4,211.41,211.37,211.38,181900000.0
2008-06-18 18:03:00,211.38,211.38,211.37,211.38,163600000.0
2008-06-18 18:04:00,211.38,211.41,211.36,211.37,136200000.0
2008-06-18 18:05:00,211.365,211.365,211.33,211.33,113500000.0
2008-06-18 18:06:00,211.335,211.35,211.27,211.28,209800000.0
2008-06-18 18:07:00,211.28,211.32,211.27,211.27,124900000.0
2008-06-18 18:08:00,211.27,211.28,211.27,211.28,62100000.0
2008-06-18 18:09:00,211.295,211.32,211.28,211.305,118500000.0
2008-06-18 18:10:00,211.3,211.31,211.285,211.3,54800000.0
2008-06-18 18:11:00,211.3,211.32,211.27,211.27,181300000.0
2008-06-18 18:12:00,211.27,211.33,211.27,211.28,232100000.0
2008-06-18 18:13:00,211.28,211.32,211.28,211.31,120100000.0
2008-06-18 18:14:00,211.31,211.35,211.295,211.33,148000000.0
2008-06-18 18:15:00,211.325,211.365,211.3,211.355,68000000.0
2008-06-18 18:16:00,211.355,211.36,211.325,211.35,75600000.0
2008-06-18 18:17:00,211.35,211.38,211.32,211.32,132700000.0
2008-06-18 18:18:00,211.325,211.34,211.315,211.32,95900000.0
2008-06-18 18:19:00,211.32,211.35,211.305,211.35,88700000.0
2008-06-18 18:20:00,211.35,211.37,211.33,211.345,85500000.0
2008-06-18 18:21:00,211.34,211.38,211.33,211.36,149000000.0
2008-06-18 18:22:00,211.36,211.385,211.36,211.38,56800000.0
2008-06-18 18:23:00,211.375,211.375,211.35,211.365,53200000.0
2008-06-18 18:24:00,211.36,211.37,211.35,211.35,102400000.0
2008-06-18 18:25:00,211.35,211.37,211.35,211.35,112700000.0
2008-06-18 18:26:00,211.35,211.39,211.35,211.375,65100000.0
2008-06-18 18:27:00,211.375,211.39,211.375,211.39,28900000.0
2008-06-18 18:28:00,211.39,211.39,211.35,211.35,58700000.0
2008-06-18 18:29:00,211.35,211.36,211.32,211.35,227500000.0
2008-06-18 18:30:00,211.35,211.4,211.35,211.39,92700000.0
2008-06-18 18:31:00,211.385,211.42,211.385,211.42,82500000.0
2008-06-18 18:32:00,211.42,211.45,211.41,211.41,126000000.0
2008-06-18 18:33:00,211.41,211.445,211.41,211.44,89000000.0
2008-06-18 18:34:00,211.44,211.44,211.38,211.38,223400000.0
2008-06-18 18:35:00,211.38,211.41,211.38,211.38,192200000.0
2008-06-18 18:36:00,211.38,211.38,211.38,211.38,65200000.0
2008-06-18 18:37:00,211.38,211.38,211.33,211.33,145200000.0
2008-06-18 18:38:00,211.33,211.38,211.33,211.36,100200000.0
2008-06-18 18:39:00,211.36,211.375,211.36,211.37,65100000.0
2008-06-18 18:40:00,211.355,211.355,211.33,211.33,113100000.0
2008-06-18 18:41:00,211.33,211.33,211.28,211.28,168900000.0
2008-06-18 18:42:00,211.28,211.29,211.27,211.28,235100000.0
2008-06-18 18:43:00,211.28,211.28,211.25,211.25,78600000.0
2008-06-18 18:44:00,211.25,211.265,211.25,211.255,122400000.0
2008-06-18 18:45:00,211.255,211.29,211.25,211.27,104600000.0
2008-06-18 18:46:00,211.27,211.295,211.27,211.275,91100000.0
2008-06-18 18:47:00,211.275,211.285,211.27,211.27,50400000.0
2008-06-18 18:48:00,211.28,211.3,211.275,211.3,81700000.0
2008-06-18 18:49:00,211.3,211.3,211.28,211.28,76600000.0
2008-06-18 18:50:00,211.28,211.28,211.25,211.27,149000000.0
2008-06-18 18:51:00,211.25,211.27,211.25,211.27,102800000.0
2008-06-18 18:52:00,211.27,211.31,211.27,211.28,130000000.0
2008-06-18 18:53:00,211.28,211.315,211.28,211.315,140400000.0
2008-06-18 18:54:00,211.315,211.315,211.28,211.28,75500000.0
2008-06-18 18:55:00,211.28,211.29,211.25,211.25,239000000.0
2008-06-18 18:56:00,211.25,211.26,211.165,211.2,247800000.0
2008-06-18 18:57:00,211.2,211.22,211.2,211.22,194400000.0
2008-06-18 18:58:00,211.215,211.23,211.2,211.22,86800000.0
2008-06-18 18:59:00,211.22,211.225,211.2,211.21,254700000.0
2008-06-18 19:00:00,211.21,211.24,211.2,211.23,225800000.0
2008-06-18 19:01:00,211.23,211.23,211.2,211.2,174800000.0
2008-06-18 19:02:00,211.2,211.22,211.2,211.2,383000000.0
2008-06-18 19:03:00,211.2,211.28,211.2,211.265,137100000.0
2008-06-18 19:04:00,211.27,211.3,211.23,211.23,343100000.0
2008-06-18 19:05:00,211.23,211.29,211.23,211.27,154500000.0
2008-06-18 19:06:00,211.275,211.29,211.23,211.235,249800000.0
2008-06-18 19:07:00,211.235,211.245,211.23,211.23,145100000.0
2008-06-18 19:08:00,211.23,211.23,211.2,211.2,123700000.0
2008-06-18 19:09:00,211.2,211.215,211.19,211.205,87400000.0
2008-06-18 19:10:00,211.205,211.25,211.18,211.18,234600000.0
2008-06-18 19:11:00,211.17,211.185,211.17,211.17,178700000.0
2008-06-18 19:12:00,211.17,211.185,211.16,211.16,324200000.0
2008-06-18 19:13:00,211.16,211.16,211.12,211.15,235400000.0
2008-06-18 19:14:00,211.15,211.175,211.125,211.16,244800000.0
2008-06-18 19:15:00,211.17,211.21,211.155,211.16,120700000.0
2008-06-18 19:16:00,211.16,211.165,211.12,211.125,262400000.0
2008-06-18 19:17:00,211.125,211.17,211.12,211.17,256600000.0
2008-06-18 19:18:00,211.17,211.17,211.12,211.135,210800000.0
2008-06-18 19:19:00,211.135,211.135,211.12,211.12,295000000.0
2008-06-18 19:20:00,211.12,211.12,211.1,211.1,188100000.0
2008-06-18 19:21:00,211.1,211.13,211.1,211.125,169900000.0
2008-06-18 19:22:00,211.125,211.14,211.12,211.13,113600000.0
2008-06-18 19:23:00,211.13,211.14,211.11,211.11,119100000.0
2008-06-18 19:24:00,211.11,211.11,211.11,211.11,147600000.0
2008-06-18 19:25:00,211.11,211.11,211.1,211.11,93600000.0
2008-06-18 19:26:00,211.11,211.17,211.11,211.16,153600000.0
2008-06-18 19:27:00,211.16,211.165,211.11,211.11,228400000.0
2008-06-18 19:28:00,211.11,211.11,211.05,211.055,224900000.0
2008-06-18 19:29:00,211.055,211.085,211.05,211.085,66100000.0
2008-06-18 19:30:00,211.08,211.08,211.065,211.075,53600000.0
2008-06-18 19:31:00,211.075,211.14,211.065,211.11,193300000.0
2008-06-18 19:32:00,211.11,211.13,211.11,211.11,131700000.0
2008-06-18 19:33:00,211.115,211.17,211.115,211.15,198700000.0
2008-06-18 19:34:00,211.11,211.15,211.11,211.13,153300000.0
2008-06-18 19:35:00,211.125,211.125,211.11,211.12,184000000.0
2008-06-18 19:36:00,211.12,211.165,211.12,211.16,90200000.0
2008-06-18 19:37:00,211.16,211.16,211.11,211.12,101400000.0
2008-06-18 19:38:00,211.12,211.125,211.11,211.11,130000000.0
2008-06-18 19:39:00,211.11,211.115,211.11,211.11,203400000.0
2008-06-18 19:40:00,211.11,211.14,211.11,211.11,204400000.0
2008-06-18 19:41:00,211.11,211.145,211.11,211.12,229900000.0
2008-06-18 19:42:00,211.115,211.12,211.11,211.12,260300000.0
2008-06-18 19:43:00,211.12,211.15,211.115,211.115,256000000.0
2008-06-18 19:44:00,211.115,211.16,211.115,211.155,125000000.0
2008-06-18 19:45:00,211.145,211.145,211.11,211.12,347100000.0
2008-06-18 19:46:00,211.12,211.165,211.11,211.165,209200000.0
2008-06-18 19:47:00,211.165,211.165,211.125,211.15,269600000.0
2008-06-18 19:48:00,211.15,211.155,211.11,211.13,265300000.0
2008-06-18 19:49:00,211.14,211.16,211.115,211.115,78700000.0
2008-06-18 19:50:00,211.115,211.135,211.11,211.11,73000000.0
2008-06-18 19:51:00,211.11,211.15,211.11,211.115,125100000.0
2008-06-18 19:52:00,211.115,211.13,211.11,211.11,203100000.0
2008-06-18 19:53:00,211.11,211.12,211.11,211.11,233600000.0
2008-06-18 19:54:00,211.11,211.15,211.11,211.145,155900000.0
2008-06-18 19:55:00,211.145,211.145,211.12,211.13,107400000.0
2008-06-18 19:56:00,211.13,211.17,211.13,211.17,69300000.0
2008-06-18 19:57:00,211.17,211.19,211.17,211.17,88700000.0
2008-06-18 19:58:00,211.175,211.175,211.11,211.13,210800000.0
2008-06-18 19:59:00,211.13,211.17,211.12,211.16,276800000.0
2008-06-18 20:00:00,211.16,211.27,211.16,211.16,206000000.0
2008-06-18 20:01:00,211.16,211.22,211.16,211.2,209300000.0
2008-06-18 20:02:00,211.2,211.25,211.195,211.245,135800000.0
2008-06-18 20:03:00,211.245,211.245,211.195,211.215,218100000.0
2008-06-18 20:04:00,211.225,211.235,211.205,211.235,103100000.0
2008-06-18 20:05:00,211.24,211.26,211.21,211.22,189700000.0
2008-06-18 20:06:00,211.22,211.23,211.2,211.205,366500000.0
2008-06-18 20:07:00,211.21,211.24,211.21,211.23,246200000.0
2008-06-18 20:08:00,211.23,211.24,211.2,211.21,336400000.0
2008-06-18 20:09:00,211.21,211.235,211.18,211.18,402500000.0
2008-06-18 20:10:00,211.18,211.23,211.18,211.2,163500000.0
2008-06-18 20:11:00,211.2,211.215,211.2,211.205,204500000.0
2008-06-18 20:12:00,211.205,211.22,211.18,211.18,287700000.0
2008-06-18 20:13:00,211.18,211.21,211.15,211.21,332300000.0
2008-06-18 20:14:00,211.21,211.28,211.21,211.275,187600000.0
2008-06-18 20:15:00,211.275,211.345,211.275,211.33,212100000.0
2008-06-18 20:16:00,211.33,211.335,211.27,211.3,261400000.0
2008-06-18 20:17:00,211.31,211.375,211.27,211.27,276800000.0
2008-06-18 20:18:00,211.24,211.27,211.23,211.27,165000000.0
2008-06-18 20:19:00,211.27,211.27,211.22,211.25,204200000.0
2008-06-18 20:20:00,211.25,211.29,211.245,211.26,160100000.0
2008-06-18 20:21:00,211.255,211.255,211.22,211.235,118500000.0
2008-06-18 20:22:00,211.24,211.24,211.22,211.23,107300000.0
2008-06-18 20:23:00,211.23,211.25,211.22,211.22,164900000.0
2008-06-18 20:24:00,211.22,211.22,211.19,211.2,207900000.0
2008-06-18 20:25:00,211.2,211.265,211.2,211.24,135200000.0
2008-06-18 20:26:00,211.24,211.24,211.18,211.2,176500000.0
2008-06-18 20:27:00,211.18,211.245,211.18,211.215,118500000.0
2008-06-18 20:28:00,211.22,211.225,211.2,211.2,140900000.0
2008-06-18 20:29:00,211.2,211.235,211.2,211.235,148500000.0
2008-06-18 20:30:00,211.235,211.235,211.2,211.2,260400000.0
2008-06-18 20:31:00,211.2,211.2,211.18,211.18,367600000.0
2008-06-18 20:32:00,211.18,211.215,211.18,211.19,107700000.0
2008-06-18 20:33:00,211.19,211.22,211.19,211.215,66100000.0
2008-06-18 20:34:00,211.215,211.215,211.19,211.19,58200000.0
2008-06-18 20:35:00,211.19,211.23,211.19,211.23,88500000.0
2008-06-18 20:36:00,211.23,211.255,211.2,211.245,170400000.0
2008-06-18 20:37:00,211.25,211.255,211.2,211.2,217100000.0
2008-06-18 20:38:00,211.2,211.2,211.2,211.2,84900000.0
2008-06-18 20:39:00,211.2,211.22,211.2,211.2,92200000.0
2008-06-18 20:40:00,211.2,211.275,211.2,211.275,104400000.0
2008-06-18 20:41:00,211.275,211.3,211.26,211.26,308300000.0
2008-06-18 20:42:00,211.26,211.26,211.185,211.23,253200000.0
2008-06-18 20:43:00,211.23,211.24,211.2,211.24,150400000.0
2008-06-18 20:44:00,211.24,211.255,211.24,211.24,140300000.0
2008-06-18 20:45:00,211.24,211.24,211.24,211.24,77100000.0
2008-06-18 20:46:00,211.24,211.26,211.23,211.24,135800000.0
2008-06-18 20:47:00,211.24,211.25,211.24,211.245,115500000.0
2008-06-18 20:48:00,211.245,211.255,211.24,211.245,118100000.0
2008-06-18 20:49:00,211.24,211.275,211.24,211.275,94000000.0
2008-06-18 20:50:00,211.27,211.32,211.27,211.285,109000000.0
2008-06-18 20:51:00,211.29,211.31,211.28,211.29,142000000.0
2008-06-18 20:52:00,211.29,211.335,211.29,211.315,309700000.0
2008-06-18 20:53:00,211.315,211.315,211.27,211.3,113700000.0
2008-06-18 20:54:00,211.3,211.31,211.3,211.3,35000000.0
2008-06-18 20:55:00,211.3,211.31,211.24,211.24,120500000.0
2008-06-18 20:56:00,211.24,211.27,211.225,211.27,66300000.0
2008-06-18 20:57:00,211.275,211.33,211.275,211.3,195800000.0
2008-06-18 20:58:00,211.3,211.315,211.29,211.3,65400000.0
2008-06-18 20:59:00,211.3,211.37,211.3,211.37,109400000.0
2008-06-18 21:00:00,211.35,211.375,211.34,211.375,119500000.0
2008-06-18 21:01:00,211.38,211.38,211.36,211.36,85600000.0
2008-06-18 21:02:00,211.36,211.375,211.3,211.3,200700000.0
2008-06-18 21:03:00,211.3,211.32,211.295,211.3,98700000.0
2008-06-18 21:04:00,211.3,211.315,211.29,211.315,136100000.0
2008-06-18 21:05:00,211.305,211.315,211.29,211.3,158900000.0
2008-06-18 21:06:00,211.3,211.325,211.29,211.31,102300000.0
2008-06-18 21:07:00,211.31,211.325,211.29,211.325,105100000.0
2008-06-18 21:08:00,211.33,211.36,211.32,211.33,104100000.0
2008-06-18 21:09:00,211.33,211.365,211.3,211.3,185500000.0
2008-06-18 21:10:00,211.3,211.31,211.275,211.285,87400000.0
2008-06-18 21:11:00,211.285,211.29,211.27,211.27,118100000.0
2008-06-18 21:12:00,211.27,211.315,211.26,211.29,143700000.0
2008-06-18 21:13:00,211.29,211.3,211.27,211.28,183700000.0
2008-06-18 21:14:00,211.28,211.28,211.27,211.27,74600000.0
2008-06-18 21:15:00,211.275,211.32,211.275,211.305,153900000.0
2008-06-18 21:16:00,211.31,211.32,211.305,211.315,67100000.0
2008-06-18 21:17:00,211.32,211.36,211.31,211.355,184600000.0
2008-06-18 21:18:00,211.37,211.395,211.37,211.37,104200000.0
2008-06-18 21:19:00,211.37,211.41,211.37,211.39,131900000.0
2008-06-18 21:20:00,211.38,211.415,211.37,211.38,166500000.0
2008-06-18 21:21:00,211.38,211.4,211.38,211.39,64400000.0
2008-06-18 21:22:00,211.38,211.38,211.38,211.38,42700000.0
2008-06-18 21:23:00,211.38,211.38,211.38,211.38,15000000.0
2008-06-18 21:24:00,211.38,211.38,211.38,211.38,34700000.0
2008-06-18 21:25:00,211.38,211.38,211.38,211.38,22000000.0
2008-06-18 21:26:00,211.38,211.38,211.38,211.38,30000000.0
2008-06-18 21:27:00,211.38,211.38,211.37,211.37,61500000.0
2008-06-18 21:28:00,211.37,211.37,211.33,211.345,229600000.0
2008-06-18 21:29:00,211.345,211.345,211.33,211.33,198100000.0
2008-06-18 21:30:00,211.33,211.36,211.33,211.345,160800000.0
2008-06-18 21:31:00,211.345,211.37,211.335,211.35,124200000.0
2008-06-18 21:32:00,211.35,211.35,211.33,211.33,156600000.0
2008-06-18 21:33:00,211.33,211.33,211.33,211.33,81800000.0
2008-06-18 21:34:00,211.33,211.33,211.29,211.29,69000000.0
2008-06-18 21:35:00,211.29,211.29,211.29,211.29,20000000.0
2008-06-18 21:36:00,211.29,211.35,211.29,211.34,104800000.0
2008-06-18 21:37:00,211.35,211.375,211.325,211.34,32900000.0
2008-06-18 21:38:00,211.335,211.38,211.33,211.365,22800000.0
2008-06-18 21:39:00,211.365,211.37,211.29,211.29,121600000.0
2008-06-18 21:40:00,211.29,211.295,211.26,211.29,189800000.0
2008-06-18 21:41:00,211.29,211.29,211.29,211.29,69600000.0
2008-06-18 21:42:00,211.29,211.3,211.29,211.29,85500000.0
2008-06-18 21:43:00,211.29,211.29,211.23,211.23,123400000.0
2008-06-18 21:44:00,211.23,211.23,211.22,211.23,195100000.0
2008-06-18 21:45:00,211.23,211.26,211.23,211.24,148700000.0
2008-06-18 21:46:00,211.24,211.245,211.23,211.24,66000000.0
2008-06-18 21:47:00,211.24,211.24,211.23,211.24,150600000.0
2008-06-18 21:48:00,211.24,211.28,211.23,211.26,146100000.0
2008-06-18 21:49:00,211.265,211.3,211.265,211.27,147600000.0
2008-06-18 21:50:00,211.27,211.275,211.22,211.25,153500000.0
2008-06-18 21:51:00,211.25,211.27,211.22,211.26,154400000.0
2008-06-18 21:52:00,211.26,211.27,211.24,211.24,117900000.0
2008-06-18 21:53:00,211.25,211.26,211.22,211.25,110300000.0
2008-06-18 21:54:00,211.24,211.26,211.24,211.26,37000000.0
2008-06-18 21:55:00,211.26,211.26,211.24,211.25,77000000.0
2008-06-18 21:56:00,211.26,211.26,211.245,211.245,20100000.0
2008-06-18 21:57:00,211.24,211.24,211.24,211.24,49000000.0
2008-06-18 21:58:00,211.24,211.24,211.22,211.235,107300000.0
2008-06-18 21:59:00,211.225,211.245,211.225,211.24,36500000.0
2008-06-18 22:00:00,211.245,211.27,211.245,211.26,112700000.0
2008-06-18 22:01:00,211.26,211.29,211.26,211.26,83400000.0
2008-06-18 22:02:00,211.26,211.26,211.26,211.26,15900000.0
2008-06-18 22:03:00,211.26,211.27,211.26,211.27,24300000.0
2008-06-18 22:04:00,211.27,211.325,211.27,211.305,53000000.0
2008-06-18 22:05:00,211.305,211.31,211.29,211.29,32900000.0
2008-06-18 22:06:00,211.29,211.29,211.26,211.265,19700000.0
2008-06-18 22:07:00,211.28,211.28,211.27,211.27,14000000.0
2008-06-18 22:08:00,211.275,211.3,211.275,211.3,20000000.0
2008-06-18 22:09:00,211.3,211.34,211.29,211.29,73700000.0
2008-06-18 22:10:00,211.29,211.29,211.21,211.21,111400000.0
2008-06-18 22:11:00,211.21,211.22,211.19,211.21,65000000.0
2008-06-18 22:12:00,211.21,211.21,211.19,211.19,77300000.0
2008-06-18 22:13:00,211.19,211.195,211.19,211.195,27000000.0
2008-06-18 22:14:00,211.195,211.21,211.19,211.195,15600000.0
2008-06-18 22:15:00,211.2,211.2,211.19,211.19,25700000.0
2008-06-18 22:16:00,211.19,211.205,211.18,211.205,38200000.0
2008-06-18 22:17:00,211.21,211.235,211.19,211.19,35800000.0
2008-06-18 22:18:00,211.19,211.21,211.16,211.18,123700000.0
2008-06-18 22:19:00,211.16,211.18,211.14,211.16,48300000.0
2008-06-18 22:20:00,211.16,211.16,211.1,211.15,89500000.0
2008-06-18 22:21:00,211.145,211.21,211.145,211.2,76500000.0
2008-06-18 22:22:00,211.205,211.21,211.18,211.2,75200000.0
2008-06-18 22:23:00,211.21,211.23,211.21,211.23,7000000.0
2008-06-18 22:24:00,211.23,211.27,211.23,211.265,31000000.0
2008-06-18 22:25:00,211.265,211.265,211.25,211.25,24000000.0
2008-06-18 22:26:00,211.255,211.265,211.255,211.265,9000000.0
2008-06-18 22:27:00,211.255,211.275,211.255,211.26,21800000.0
2008-06-18 22:28:00,211.26,211.26,211.24,211.245,35000000.0
2008-06-18 22:29:00,211.245,211.275,211.235,211.275,40200000.0
2008-06-18 22:30:00,211.285,211.285,211.215,211.23,55600000.0
2008-06-18 22:31:00,211.245,211.245,211.215,211.215,16000000.0
2008-06-18 22:32:00,211.235,211.24,211.21,211.21,23000000.0
2008-06-18 22:33:00,211.21,211.245,211.21,211.23,41400000.0
2008-06-18 22:34:00,211.23,211.27,211.23,211.25,30000000.0
2008-06-18 22:35:00,211.25,211.26,211.245,211.245,15000000.0
2008-06-18 22:36:00,211.245,211.25,211.245,211.245,19000000.0
2008-06-18 22:37:00,211.25,211.25,211.24,211.245,9000000.0
2008-06-18 22:38:00,211.245,211.25,211.245,211.245,11000000.0
2008-06-18 22:39:00,211.25,211.265,211.25,211.265,43000000.0
2008-06-18 22:40:00,211.265,211.275,211.26,211.265,25000000.0
2008-06-18 22:41:00,211.265,211.285,211.265,211.28,8800000.0
2008-06-18 22:42:00,211.28,211.28,211.25,211.25,13900000.0
2008-06-18 22:43:00,211.27,211.27,211.265,211.265,16400000.0
2008-06-18 22:44:00,211.26,211.28,211.26,211.265,8000000.0
2008-06-18 22:45:00,211.28,211.3,211.28,211.3,61700000.0
2008-06-18 22:46:00,211.3,211.36,211.3,211.35,159500000.0
2008-06-18 22:47:00,211.35,211.35,211.33,211.345,17200000.0
2008-06-18 22:48:00,211.345,211.415,211.335,211.37,104300000.0
2008-06-18 22:49:00,211.37,211.415,211.37,211.41,30900000.0
2008-06-18 22:50:00,211.42,211.43,211.395,211.42,28800000.0
2008-06-18 22:51:00,211.41,211.425,211.4,211.405,31100000.0
2008-06-18 22:52:00,211.415,211.43,211.41,211.415,21200000.0
2008-06-18 22:53:00,211.405,211.425,211.4,211.4,30000000.0
2008-06-18 22:54:00,211.4,211.42,211.4,211.41,28000000.0
2008-06-18 22:55:00,211.4,211.4,211.4,211.4,23900000.0
2008-06-18 22:56:00,211.39,211.415,211.39,211.415,11800000.0
2008-06-18 22:57:00,211.42,211.42,211.42,211.42,2400000.0
2008-06-18 22:58:00,211.42,211.43,211.41,211.42,39000000.0
2008-06-18 22:59:00,211.41,211.42,211.41,211.41,68100000.0
2008-06-18 23:00:00,211.41,211.41,211.41,211.41,7600000.0
2008-06-18 23:01:00,211.43,211.43,211.35,211.35,72500000.0
2008-06-18 23:02:00,211.35,211.35,211.35,211.35,47600000.0
2008-06-18 23:03:00,211.35,211.35,211.24,211.35,40500000.0
2008-06-18 23:04:00,211.3,211.3,211.3,211.3,12000000.0
2008-06-18 23:05:00,211.3,211.32,211.28,211.3,33200000.0
2008-06-18 23:06:00,211.305,211.33,211.29,211.29,18000000.0
2008-06-18 23:07:00,211.305,211.31,211.305,211.31,3400000.0
2008-06-18 23:08:00,211.305,211.315,211.295,211.315,20500000.0
2008-06-18 23:09:00,211.33,211.33,211.315,211.315,6800000.0
2008-06-18 23:10:00,211.315,211.33,211.305,211.31,24100000.0
2008-06-18 23:11:00,211.31,211.32,211.31,211.31,11800000.0
2008-06-18 23:12:00,211.31,211.31,211.305,211.31,14000000.0
2008-06-18 23:13:00,211.3,211.31,211.3,211.31,2900000.0
2008-06-18 23:14:00,211.31,211.31,211.3,211.305,17000000.0
2008-06-18 23:15:00,211.305,211.305,211.295,211.295,12000000.0
2008-06-18 23:16:00,211.3,211.3,211.295,211.295,14000000.0
2008-06-18 23:17:00,211.295,211.3,211.285,211.29,42800000.0
2008-06-18 23:18:00,211.29,211.32,211.29,211.32,19600000.0
2008-06-18 23:19:00,211.31,211.31,211.255,211.275,53100000.0
2008-06-18 23:20:00,211.275,211.275,211.2,211.21,31000000.0
2008-06-18 23:21:00,211.215,211.255,211.2,211.2,17800000.0
2008-06-18 23:22:00,211.23,211.25,211.2,211.2,18300000.0
2008-06-18 23:23:00,211.2,211.255,211.2,211.255,17200000.0
2008-06-18 23:24:00,211.22,211.26,211.2,211.26,40800000.0
2008-06-18 23:25:00,211.26,211.265,211.2,211.265,15800000.0
2008-06-18 23:26:00,211.265,211.265,211.25,211.25,12000000.0
2008-06-18 23:27:00,211.25,211.25,211.21,211.23,26900000.0
2008-06-18 23:28:00,211.23,211.26,211.2,211.23,23700000.0
2008-06-18 23:29:00,211.25,211.25,211.25,211.25,7000000.0
2008-06-18 23:30:00,211.27,211.27,211.2,211.23,12000000.0
2008-06-18 23:31:00,211.21,211.25,211.21,211.21,25000000.0
2008-06-18 23:32:00,211.21,211.21,211.21,211.21,11500000.0
2008-06-18 23:33:00,211.22,211.24,211.22,211.24,49200000.0
2008-06-18 23:34:00,211.25,211.25,211.24,211.245,77700000.0
2008-06-18 23:35:00,211.245,211.29,211.245,211.29,30500000.0
2008-06-18 23:36:00,211.29,211.29,211.28,211.28,13900000.0
2008-06-18 23:37:00,211.315,211.34,211.26,211.273,106200000.0
2008-06-18 23:38:00,211.28,211.3,211.275,211.29,24500000.0
2008-06-18 23:39:00,211.28,211.28,211.28,211.28,3800000.0
2008-06-18 23:40:00,211.28,211.28,211.28,211.28,5700000.0
2008-06-18 23:41:00,211.28,211.28,211.27,211.27,58900000.0
2008-06-18 23:42:00,211.26,211.28,211.26,211.26,17200000.0
2008-06-18 23:43:00,211.26,211.26,211.23,211.25,31700000.0
2008-06-18 23:44:00,211.25,211.25,211.25,211.25,7200000.0
2008-06-18 23:45:00,211.22,211.22,211.205,211.22,38100000.0
2008-06-18 23:46:00,211.22,211.23,211.19,211.19,54000000.0
2008-06-18 23:47:00,211.19,211.195,211.17,211.18,85400000.0
2008-06-18 23:48:00,211.18,211.18,211.17,211.17,38500000.0
2008-06-18 23:49:00,211.15,211.18,211.15,211.16,19000000.0
2008-06-18 23:50:00,211.16,211.18,211.15,211.18,61900000.0
2008-06-18 23:51:00,211.17,211.21,211.17,211.21,43800000.0
2008-06-18 23:52:00,211.21,211.225,211.19,211.19,10000000.0
2008-06-18 23:53:00,211.2,211.225,211.19,211.19,14200000.0
2008-06-18 23:54:00,211.225,211.225,211.19,211.225,13100000.0
2008-06-18 23:55:00,211.21,211.21,211.19,211.21,9800000.0
2008-06-18 23:56:00,211.21,211.21,211.19,211.2,30300000.0
2008-06-18 23:57:00,211.2,211.2,211.2,211.2,1000000.0
2008-06-18 23:58:00,211.19,211.19,211.18,211.18,14400000.0
2008-06-18 23:59:00,211.18,211.18,211.18,211.18,10200000.0
2008-06-19 00:00:00,211.18,211.22,211.18,211.22,45000000.0
2008-06-19 00:01:00,211.22,211.22,211.19,211.22,38300000.0
2008-06-19 00:02:00,211.21,211.21,211.21,211.21,3100000.0
2008-06-19 00:03:00,211.21,211.21,211.21,211.21,36500000.0
2008-06-19 00:04:00,211.22,211.22,211.21,211.21,19200000.0
2008-06-19 00:05:00,211.21,211.21,211.21,211.21,13000000.0
2008-06-19 00:06:00,211.21,211.22,211.21,211.21,19000000.0
2008-06-19 00:07:00,211.21,211.22,211.21,211.21,156600000.0
2008-06-19 00:08:00,211.21,211.23,211.21,211.23,60300000.0
2008-06-19 00:09:00,211.225,211.24,211.22,211.22,20900000.0
2008-06-19 00:10:00,211.2,211.24,211.2,211.24,34900000.0
2008-06-19 00:11:00,211.22,211.22,211.21,211.21,37400000.0
2008-06-19 00:12:00,211.2,211.2,211.2,211.2,1000000.0
2008-06-19 00:13:00,211.2,211.22,211.195,211.22,12800000.0
2008-06-19 00:14:00,211.22,211.22,211.18,211.18,33100000.0
2008-06-19 00:15:00,211.18,211.18,211.16,211.16,42700000.0
2008-06-19 00:16:00,211.16,211.16,211.16,211.16,11000000.0
2008-06-19 00:17:00,211.16,211.18,211.16,211.16,52400000.0
2008-06-19 00:18:00,211.16,211.18,211.16,211.165,61100000.0
2008-06-19 00:19:00,211.18,211.18,211.16,211.16,33700000.0
2008-06-19 00:20:00,211.16,211.19,211.16,211.19,32000000.0
2008-06-19 00:21:00,211.19,211.19,211.16,211.18,43700000.0
2008-06-19 00:22:00,211.18,211.19,211.18,211.19,9600000.0
2008-06-19 00:23:00,211.17,211.18,211.17,211.18,26200000.0
2008-06-19 00:24:00,211.18,211.18,211.17,211.17,10000000.0
2008-06-19 00:25:00,211.175,211.19,211.175,211.19,20500000.0
2008-06-19 00:26:00,211.195,211.21,211.19,211.2,55400000.0
2008-06-19 00:27:00,211.2,211.21,211.2,211.21,14800000.0
2008-06-19 00:28:00,211.21,211.21,211.17,211.19,147600000.0
2008-06-19 00:29:00,211.19,211.21,211.19,211.19,65100000.0
2008-06-19 00:30:00,211.19,211.21,211.19,211.19,14000000.0
2008-06-19 00:31:00,211.19,211.21,211.19,211.19,31900000.0
2008-06-19 00:32:00,211.19,211.22,211.19,211.22,36200000.0
2008-06-19 00:33:00,211.22,211.24,211.2,211.2,97000000.0
2008-06-19 00:34:00,211.2,211.24,211.2,211.22,65500000.0
2008-06-19 00:35:00,211.22,211.22,211.2,211.2,27300000.0
2008-06-19 00:36:00,211.2,211.2,211.18,211.18,30000000.0
2008-06-19 00:37:00,211.195,211.195,211.195,211.195,4900000.0
2008-06-19 00:38:00,211.2,211.22,211.195,211.22,9300000.0
2008-06-19 00:39:00,211.22,211.22,211.22,211.22,5700000.0
2008-06-19 00:40:00,211.22,211.24,211.215,211.22,32800000.0
2008-06-19 00:41:00,211.22,211.22,211.2,211.22,22900000.0
2008-06-19 00:42:00,211.22,211.22,211.21,211.22,17800000.0
2008-06-19 00:43:00,211.215,211.22,211.2,211.22,18700000.0
2008-06-19 00:44:00,211.2,211.21,211.2,211.21,13100000.0
2008-06-19 00:45:00,211.21,211.22,211.195,211.195,37000000.0
2008-06-19 00:46:00,211.2,211.2,211.185,211.2,21300000.0
2008-06-19 00:47:00,211.2,211.22,211.2,211.21,99500000.0
2008-06-19 00:48:00,211.21,211.225,211.185,211.185,59700000.0
2008-06-19 00:49:00,211.19,211.23,211.185,211.195,98400000.0
2008-06-19 00:50:00,211.195,211.225,211.175,211.2,63900000.0
2008-06-19 00:51:00,211.2,211.2,211.195,211.195,9800000.0
2008-06-19 00:52:00,211.205,211.205,211.19,211.2,11000000.0
2008-06-19 00:53:00,211.195,211.195,211.19,211.19,2000000.0
2008-06-19 00:54:00,211.173,211.204,211.14,211.189,112200000.0
2008-06-19 00:55:00,211.175,211.19,211.175,211.19,100400000.0
2008-06-19 00:56:00,211.18,211.24,211.175,211.2,91200000.0
2008-06-19 00:57:00,211.18,211.19,211.16,211.19,112600000.0
2008-06-19 00:58:00,211.18,211.19,211.17,211.17,80600000.0
2008-06-19 00:59:00,211.17,211.18,211.16,211.17,23700000.0
2008-06-19 01:00:00,211.17,211.19,211.17,211.185,28500000.0
2008-06-19 01:01:00,211.185,211.2,211.18,211.185,65700000.0
2008-06-19 01:02:00,211.185,211.185,211.175,211.18,24900000.0
2008-06-19 01:03:00,211.18,211.185,211.17,211.17,55300000.0
2008-06-19 01:04:00,211.175,211.19,211.175,211.19,21000000.0
2008-06-19 01:05:00,211.185,211.21,211.18,211.18,115100000.0
2008-06-19 01:06:00,211.18,211.18,211.17,211.18,20400000.0
2008-06-19 01:07:00,211.15,211.183,211.136,211.182,78400000.0
2008-06-19 01:08:00,211.17,211.175,211.16,211.16,115000000.0
2008-06-19 01:09:00,211.16,211.17,211.16,211.17,63600000.0
2008-06-19 01:10:00,211.17,211.18,211.17,211.175,11000000.0
2008-06-19 01:11:00,211.17,211.19,211.17,211.17,52500000.0
2008-06-19 01:12:00,211.17,211.22,211.17,211.2,106200000.0
2008-06-19 01:13:00,211.2,211.23,211.2,211.225,54600000.0
2008-06-19 01:14:00,211.225,211.24,211.19,211.2,83600000.0
2008-06-19 01:15:00,211.2,211.21,211.19,211.21,51200000.0
2008-06-19 01:16:00,211.21,211.24,211.21,211.22,53300000.0
2008-06-19 01:17:00,211.21,211.22,211.2,211.2,24300000.0
2008-06-19 01:18:00,211.2,211.24,211.2,211.24,138500000.0
2008-06-19 01:19:00,211.23,211.28,211.22,211.24,85100000.0
2008-06-19 01:20:00,211.245,211.28,211.24,211.24,50500000.0
2008-06-19 01:21:00,211.24,211.26,211.24,211.26,24700000.0
2008-06-19 01:22:00,211.26,211.28,211.25,211.25,51300000.0
2008-06-19 01:23:00,211.255,211.28,211.24,211.24,44000000.0
2008-06-19 01:24:00,211.24,211.27,211.24,211.265,41000000.0
2008-06-19 01:25:00,211.27,211.27,211.235,211.235,10600000.0
2008-06-19 01:26:00,211.24,211.25,211.24,211.25,11300000.0
2008-06-19 01:27:00,211.24,211.25,211.24,211.24,5700000.0
2008-06-19 01:28:00,211.25,211.27,211.24,211.27,28700000.0
2008-06-19 01:29:00,211.26,211.26,211.25,211.26,21500000.0
2008-06-19 01:30:00,211.25,211.28,211.24,211.26,146800000.0
2008-06-19 01:31:00,211.265,211.28,211.265,211.275,56800000.0
2008-06-19 01:32:00,211.275,211.285,211.27,211.28,47900000.0
2008-06-19 01:33:00,211.28,211.3,211.28,211.3,55700000.0
2008-06-19 01:34:00,211.3,211.3,211.28,211.285,34800000.0
2008-06-19 01:35:00,211.285,211.295,211.285,211.285,19900000.0
2008-06-19 01:36:00,211.29,211.3,211.29,211.29,16800000.0
2008-06-19 01:37:00,211.29,211.32,211.28,211.28,78000000.0
2008-06-19 01:38:00,211.28,211.295,211.28,211.285,33200000.0
2008-06-19 01:39:00,211.28,211.285,211.28,211.285,13500000.0
2008-06-19 01:40:00,211.285,211.305,211.28,211.29,63100000.0
2008-06-19 01:41:00,211.29,211.295,211.28,211.28,70900000.0
2008-06-19 01:42:00,211.28,211.28,211.28,211.28,20900000.0
2008-06-19 01:43:00,211.28,211.28,211.28,211.28,28500000.0
2008-06-19 01:44:00,211.28,211.28,211.26,211.26,106000000.0
2008-06-19 01:45:00,211.26,211.26,211.26,211.26,6000000.0
2008-06-19 01:46:00,211.26,211.27,211.26,211.26,36200000.0
2008-06-19 01:47:00,211.26,211.28,211.26,211.265,74800000.0
2008-06-19 01:48:00,211.27,211.28,211.265,211.275,20400000.0
2008-06-19 01:49:00,211.28,211.28,211.27,211.28,11500000.0
2008-06-19 01:50:00,211.27,211.27,211.27,211.27,10500000.0
2008-06-19 01:51:00,211.27,211.31,211.27,211.31,46500000.0
2008-06-19 01:52:00,211.3,211.33,211.29,211.3,88600000.0
2008-06-19 01:53:00,211.3,211.32,211.3,211.3,53400000.0
2008-06-19 01:54:00,211.3,211.3,211.3,211.3,11400000.0
2008-06-19 01:55:00,211.3,211.31,211.3,211.31,145300000.0
2008-06-19 01:56:00,211.31,211.315,211.3,211.3,49500000.0
2008-06-19 01:57:00,211.3,211.3,211.26,211.26,30500000.0
2008-06-19 01:58:00,211.26,211.26,211.26,211.26,17000000.0
2008-06-19 01:59:00,211.26,211.26,211.26,211.26,9000000.0
2008-06-19 02:00:00,211.26,211.26,211.22,211.25,60800000.0
2008-06-19 02:01:00,211.25,211.28,211.18,211.23,241700000.0
2008-06-19 02:02:00,211.23,211.3,211.16,211.27,260000000.0
2008-06-19 02:03:00,211.27,211.28,211.23,211.27,167800000.0
2008-06-19 02:04:00,211.22,211.27,211.18,211.21,119800000.0
2008-06-19 02:05:00,211.21,211.25,211.18,211.21,116800000.0
2008-06-19 02:06:00,211.21,211.21,211.18,211.21,79000000.0
2008-06-19 02:07:00,211.21,211.225,211.18,211.18,127000000.0
2008-06-19 02:08:00,211.18,211.18,211.18,211.18,57000000.0
2008-06-19 02:09:00,211.18,211.18,211.12,211.17,115400000.0
2008-06-19 02:10:00,211.17,211.195,211.12,211.16,93300000.0
2008-06-19 02:11:00,211.16,211.16,211.15,211.16,136500000.0
2008-06-19 02:12:00,211.16,211.165,211.12,211.15,129400000.0
2008-06-19 02:13:00,211.15,211.17,211.15,211.15,273800000.0
2008-06-19 02:14:00,211.15,211.15,211.1,211.1,142300000.0
2008-06-19 02:15:00,211.09,211.1,210.99,210.99,399600000.0
2008-06-19 02:16:00,210.99,211.04,210.94,211.04,252600000.0
2008-06-19 02:17:00,211.035,211.035,210.99,210.99,178900000.0
2008-06-19 02:18:00,210.99,211.0,210.95,210.98,244000000.0
2008-06-19 02:19:00,210.99,211.03,210.99,210.99,123700000.0
2008-06-19 02:20:00,210.995,210.995,210.95,210.99,95100000.0
2008-06-19 02:21:00,210.99,210.99,210.99,210.99,82700000.0
2008-06-19 02:22:00,210.99,211.0,210.99,210.99,179600000.0
2008-06-19 02:23:00,210.99,210.99,210.95,210.95,103400000.0
2008-06-19 02:24:00,210.95,210.975,210.95,210.975,19000000.0
2008-06-19 02:25:00,210.98,211.02,210.98,211.0,47200000.0
2008-06-19 02:26:00,211.0,211.03,210.98,211.015,105100000.0
2008-06-19 02:27:00,211.02,211.07,211.0,211.07,66500000.0
2008-06-19 02:28:00,211.065,211.105,211.055,211.08,130700000.0
2008-06-19 02:29:00,211.08,211.1,211.06,211.06,185600000.0
2008-06-19 02:30:00,211.06,211.06,211.02,211.02,122500000.0
2008-06-19 02:31:00,211.02,211.02,210.99,210.99,94000000.0
2008-06-19 02:32:00,210.99,210.99,210.96,210.96,209100000.0
2008-06-19 02:33:00,210.96,210.96,210.94,210.94,228500000.0
2008-06-19 02:34:00,210.94,210.96,210.91,210.91,151000000.0
2008-06-19 02:35:00,210.91,210.915,210.87,210.91,137800000.0
2008-06-19 02:36:00,210.915,210.93,210.9,210.93,77700000.0
2008-06-19 02:37:00,210.93,210.98,210.925,210.98,159300000.0
2008-06-19 02:38:00,210.975,211.02,210.975,210.99,197500000.0
2008-06-19 02:39:00,211.0,211.035,210.99,210.99,187200000.0
2008-06-19 02:40:00,210.98,211.02,210.98,211.02,202700000.0
2008-06-19 02:41:00,211.02,211.035,210.99,210.99,176900000.0
2008-06-19 02:42:00,210.99,210.99,210.99,210.99,94900000.0
2008-06-19 02:43:00,210.99,210.995,210.99,210.995,132400000.0
2008-06-19 02:44:00,211.0,211.01,210.995,211.005,19400000.0
2008-06-19 02:45:00,211.01,211.02,210.99,211.005,73300000.0
2008-06-19 02:46:00,211.005,211.03,210.99,211.01,240600000.0
2008-06-19 02:47:00,211.01,211.05,211.01,211.05,139200000.0
2008-06-19 02:48:00,211.05,211.06,211.025,211.025,55200000.0
2008-06-19 02:49:00,211.03,211.03,211.02,211.03,27600000.0
2008-06-19 02:50:00,211.03,211.03,211.01,211.03,281900000.0
2008-06-19 02:51:00,211.02,211.11,211.02,211.06,225200000.0
2008-06-19 02:52:00,211.06,211.1,211.06,211.085,129700000.0
2008-06-19 02:53:00,211.09,211.11,211.085,211.1,128800000.0
2008-06-19 02:54:00,211.1,211.125,211.1,211.125,186600000.0
2008-06-19 02:55:00,211.13,211.16,211.1,211.1,274700000.0
2008-06-19 02:56:00,211.1,211.1,211.08,211.08,128800000.0
2008-06-19 02:57:00,211.08,211.09,211.08,211.08,171600000.0
2008-06-19 02:58:00,211.08,211.08,211.08,211.08,125800000.0
2008-06-19 02:59:00,211.08,211.13,211.08,211.11,131200000.0
2008-06-19 03:00:00,211.11,211.16,211.11,211.11,192100000.0
2008-06-19 03:01:00,211.11,211.11,211.05,211.05,185500000.0
2008-06-19 03:02:00,211.05,211.05,211.02,211.05,93800000.0
2008-06-19 03:03:00,211.05,211.05,211.01,211.04,105000000.0
2008-06-19 03:04:00,211.04,211.06,211.025,211.03,89200000.0
2008-06-19 03:05:00,211.02,211.02,211.02,211.02,41200000.0
2008-06-19 03:06:00,211.02,211.03,211.01,211.02,23200000.0
2008-06-19 03:07:00,211.02,211.12,211.01,211.12,232700000.0
2008-06-19 03:08:00,211.12,211.12,211.08,211.095,218300000.0
2008-06-19 03:09:00,211.095,211.11,211.08,211.08,137900000.0
2008-06-19 03:10:00,211.08,211.08,211.02,211.03,166600000.0
2008-06-19 03:11:00,211.03,211.04,210.98,210.98,185900000.0
2008-06-19 03:12:00,210.96,210.99,210.96,210.98,210300000.0
2008-06-19 03:13:00,210.99,211.01,210.99,211.0,142500000.0
2008-06-19 03:14:00,211.01,211.02,210.995,211.01,85800000.0
2008-06-19 03:15:00,211.01,211.01,210.98,210.99,52500000.0
2008-06-19 03:16:00,211.0,211.03,210.98,210.99,122200000.0
2008-06-19 03:17:00,210.99,211.0,210.98,210.98,270500000.0
2008-06-19 03:18:00,210.98,210.98,210.98,210.98,24700000.0
2008-06-19 03:19:00,210.98,211.01,210.98,210.98,108000000.0
2008-06-19 03:20:00,210.98,211.0,210.98,210.98,122200000.0
2008-06-19 03:21:00,210.98,211.005,210.98,210.995,81500000.0
2008-06-19 03:22:00,210.995,211.0,210.985,210.995,45100000.0
2008-06-19 03:23:00,210.995,210.995,210.98,210.98,19000000.0
2008-06-19 03:24:00,210.98,210.98,210.98,210.98,9000000.0
2008-06-19 03:25:00,210.98,210.98,210.98,210.98,22000000.0
2008-06-19 03:26:00,210.98,211.0,210.98,210.99,129800000.0
2008-06-19 03:27:00,210.99,210.99,210.98,210.98,61800000.0
2008-06-19 03:28:00,210.98,210.995,210.98,210.98,73400000.0
2008-06-19 03:29:00,210.98,211.0,210.98,210.985,36800000.0
2008-06-19 03:30:00,210.985,211.01,210.98,210.99,110300000.0
2008-06-19 03:31:00,210.99,210.99,210.98,210.98,28500000.0
2008-06-19 03:32:00,210.98,210.99,210.98,210.98,115800000.0
2008-06-19 03:33:00,210.98,210.99,210.98,210.98,86100000.0
2008-06-19 03:34:00,210.98,210.98,210.98,210.98,41000000.0
2008-06-19 03:35:00,210.98,211.01,210.98,210.995,119400000.0
2008-06-19 03:36:00,210.995,211.01,210.99,210.99,106300000.0
2008-06-19 03:37:00,210.99,210.99,210.98,210.98,45100000.0
2008-06-19 03:38:00,210.98,210.98,210.98,210.98,18300000.0
2008-06-19 03:39:00,210.98,210.98,210.95,210.98,45800000.0
2008-06-19 03:40:00,210.98,210.98,210.92,210.92,78700000.0
2008-06-19 03:41:00,210.92,210.93,210.92,210.92,67800000.0
2008-06-19 03:42:00,210.92,210.92,210.92,210.92,79400000.0
2008-06-19 03:43:00,210.92,210.925,210.92,210.92,90200000.0
2008-06-19 03:44:00,210.92,210.92,210.92,210.92,142200000.0
2008-06-19 03:45:00,210.92,210.955,210.92,210.945,79400000.0
2008-06-19 03:46:00,210.95,210.985,210.95,210.985,53200000.0
2008-06-19 03:47:00,210.99,211.02,210.985,211.005,99700000.0
2008-06-19 03:48:00,211.005,211.01,211.0,211.0,128700000.0
2008-06-19 03:49:00,211.0,211.03,211.0,211.015,198600000.0
2008-06-19 03:50:00,211.015,211.07,211.015,211.05,87500000.0
2008-06-19 03:51:00,211.04,211.11,211.01,211.11,227200000.0
2008-06-19 03:52:00,211.11,211.14,211.08,211.1,136800000.0
2008-06-19 03:53:00,211.12,211.14,211.07,211.08,190400000.0
2008-06-19 03:54:00,211.07,211.13,211.07,211.1,129100000.0
2008-06-19 03:55:00,211.12,211.12,211.01,211.04,179300000.0
2008-06-19 03:56:00,211.04,211.05,211.01,211.05,149200000.0
2008-06-19 03:57:00,211.03,211.06,211.03,211.03,45000000.0
2008-06-19 03:58:00,211.04,211.04,211.015,211.015,79400000.0
2008-06-19 03:59:00,211.02,211.02,211.015,211.02,28500000.0
2008-06-19 04:00:00,211.03,211.07,211.02,211.07,129400000.0
2008-06-19 04:01:00,211.075,211.095,211.06,211.07,182700000.0
2008-06-19 04:02:00,211.07,211.07,211.07,211.07,108800000.0
2008-06-19 04:03:00,211.07,211.07,211.06,211.06,117800000.0
2008-06-19 04:04:00,211.06,211.07,211.06,211.06,75100000.0
2008-06-19 04:05:00,211.06,211.07,211.03,211.03,150700000.0
2008-06-19 04:06:00,211.03,211.04,211.03,211.035,80100000.0
2008-06-19 04:07:00,211.035,211.06,211.03,211.04,61000000.0
2008-06-19 04:08:00,211.04,211.05,211.035,211.05,33200000.0
2008-06-19 04:09:00,211.07,211.07,211.03,211.05,56200000.0
2008-06-19 04:10:00,211.05,211.05,211.03,211.03,156800000.0
2008-06-19 04:11:00,211.03,211.03,211.03,211.03,64600000.0
2008-06-19 04:12:00,211.03,211.04,211.03,211.035,22700000.0
2008-06-19 04:13:00,211.002,211.048,211.002,211.045,13900000.0
2008-06-19 04:14:00,211.03,211.03,211.03,211.03,6600000.0
2008-06-19 04:15:00,211.03,211.035,211.03,211.03,38100000.0
2008-06-19 04:16:00,211.03,211.03,211.03,211.03,7600000.0
2008-06-19 04:17:00,211.03,211.07,211.03,211.03,31600000.0
2008-06-19 04:18:00,211.03,211.03,211.03,211.03,28500000.0
2008-06-19 04:19:00,211.03,211.03,211.01,211.03,14400000.0
2008-06-19 04:20:00,211.03,211.03,211.03,211.03,22000000.0
2008-06-19 04:21:00,211.03,211.03,211.03,211.03,30000000.0
2008-06-19 04:22:00,211.03,211.03,210.97,210.97,134800000.0
2008-06-19 04:23:00,210.98,211.0,210.97,210.97,59000000.0
2008-06-19 04:24:00,210.98,210.98,210.97,210.97,7500000.0
2008-06-19 04:25:00,210.97,210.97,210.94,210.97,100800000.0
2008-06-19 04:26:00,210.97,210.97,210.94,210.97,80800000.0
2008-06-19 04:27:00,210.97,210.985,210.97,210.97,193599999.0
2008-06-19 04:28:00,210.97,210.975,210.97,210.97,57000000.0
2008-06-19 04:29:00,210.97,210.97,210.97,210.97,90500000.0
2008-06-19 04:30:00,210.97,210.97,210.94,210.94,94900000.0
2008-06-19 04:31:00,210.94,210.94,210.91,210.91,159600000.0
2008-06-19 04:32:00,210.91,210.91,210.87,210.88,144100000.0
2008-06-19 04:33:00,210.88,210.91,210.88,210.91,74300000.0
2008-06-19 04:34:00,210.895,210.915,210.89,210.9,99800000.0
2008-06-19 04:35:00,210.9,210.91,210.895,210.9,32600000.0
2008-06-19 04:36:00,210.895,210.92,210.895,210.91,36000000.0
2008-06-19 04:37:00,210.91,210.97,210.91,210.935,136500000.0
2008-06-19 04:38:00,210.94,210.95,210.935,210.94,9700000.0
2008-06-19 04:39:00,210.95,210.965,210.94,210.96,52800000.0
2008-06-19 04:40:00,210.96,210.99,210.95,210.96,135200000.0
2008-06-19 04:41:00,210.96,210.99,210.96,210.965,75200000.0
2008-06-19 04:42:00,210.97,210.985,210.965,210.97,40300000.0
2008-06-19 04:43:00,210.97,210.99,210.97,210.99,11000000.0
2008-06-19 04:44:00,210.99,210.99,210.985,210.985,11000000.0
2008-06-19 04:45:00,210.99,210.99,210.985,210.985,6800000.0
2008-06-19 04:46:00,210.97,210.97,210.96,210.96,23300000.0
2008-06-19 04:47:00,210.96,210.96,210.96,210.96,15500000.0
2008-06-19 04:48:00,210.96,210.96,210.96,210.96,60800000.0
2008-06-19 04:49:00,210.96,210.96,210.96,210.96,36100000.0
2008-06-19 04:50:00,210.96,210.96,210.91,210.94,72400000.0
2008-06-19 04:51:00,210.94,210.945,210.91,210.94,82800000.0
2008-06-19 04:52:00,210.94,210.95,210.94,210.94,157500000.0
2008-06-19 04:53:00,210.94,210.945,210.94,210.945,11400000.0
2008-06-19 04:54:00,210.945,210.96,210.94,210.94,54900000.0
2008-06-19 04:55:00,210.94,210.94,210.94,210.94,7800000.0
2008-06-19 04:56:00,210.93,210.94,210.93,210.94,9000000.0
2008-06-19 04:57:00,210.94,210.94,210.94,210.94,16900000.0
2008-06-19 04:58:00,210.94,210.94,210.94,210.94,12300000.0
2008-06-19 04:59:00,210.955,210.98,210.955,210.965,43000000.0
2008-06-19 05:00:00,210.97,210.99,210.97,210.99,89600000.0
2008-06-19 05:01:00,210.995,211.005,210.965,210.97,173300000.0
2008-06-19 05:02:00,210.975,210.98,210.965,210.98,89100000.0
2008-06-19 05:03:00,210.98,210.98,210.97,210.975,18100000.0
2008-06-19 05:04:00,210.97,210.975,210.97,210.97,10000000.0
2008-06-19 05:05:00,210.97,211.01,210.97,210.99,150600000.0
2008-06-19 05:06:00,210.99,211.01,210.99,210.99,40100000.0
2008-06-19 05:07:00,211.0,211.0,210.99,210.99,37800000.0
2008-06-19 05:08:00,210.99,210.99,210.99,210.99,30400000.0
2008-06-19 05:09:00,210.99,211.0,210.99,211.0,50000000.0
2008-06-19 05:10:00,211.01,211.01,210.98,210.98,34800000.0
2008-06-19 05:11:00,210.98,210.98,210.98,210.98,11400000.0
2008-06-19 05:12:00,210.96,210.98,210.96,210.98,170100000.0
2008-06-19 05:13:00,210.97,210.99,210.96,210.99,122000000.0
2008-06-19 05:14:00,210.98,211.06,210.98,211.04,80200000.0
2008-06-19 05:15:00,211.03,211.04,211.02,211.03,109800000.0
2008-06-19 05:16:00,211.03,211.03,211.02,211.02,73500000.0
2008-06-19 05:17:00,211.02,211.045,211.02,211.045,22600000.0
2008-06-19 05:18:00,211.05,211.05,211.02,211.025,78900000.0
2008-06-19 05:19:00,211.03,211.04,211.025,211.03,41200000.0
2008-06-19 05:20:00,211.03,211.035,211.02,211.03,258900000.0
2008-06-19 05:21:00,211.03,211.06,211.03,211.06,81800000.0
2008-06-19 05:22:00,211.05,211.06,211.02,211.03,49500000.0
2008-06-19 05:23:00,211.03,211.04,211.03,211.035,25100000.0
2008-06-19 05:24:00,211.04,211.09,211.04,211.055,89600000.0
2008-06-19 05:25:00,211.06,211.06,211.045,211.045,16200000.0
2008-06-19 05:26:00,211.035,211.035,211.025,211.03,30200000.0
2008-06-19 05:27:00,211.035,211.04,211.02,211.03,75500000.0
2008-06-19 05:28:00,211.03,211.04,211.025,211.03,57800000.0
2008-06-19 05:29:00,211.03,211.05,211.02,211.04,97800000.0
2008-06-19 05:30:00,211.03,211.03,211.02,211.03,52200000.0
2008-06-19 05:31:00,211.03,211.03,211.02,211.02,74900000.0
2008-06-19 05:32:00,211.02,211.04,211.02,211.04,310800000.0
2008-06-19 05:33:00,211.04,211.06,211.04,211.05,60700000.0
2008-06-19 05:34:00,211.05,211.05,211.045,211.05,9200000.0
2008-06-19 05:35:00,211.045,211.05,211.03,211.03,96700000.0
2008-06-19 05:36:00,211.03,211.045,211.03,211.045,17200000.0
2008-06-19 05:37:00,211.04,211.05,211.035,211.04,68100000.0
2008-06-19 05:38:00,211.04,211.06,211.03,211.03,61000000.0
2008-06-19 05:39:00,211.05,211.05,211.02,211.03,45700000.0
2008-06-19 05:40:00,211.04,211.08,211.03,211.06,121600000.0
2008-06-19 05:41:00,211.05,211.07,211.04,211.04,46700000.0
2008-06-19 05:42:00,211.06,211.07,211.05,211.07,34300000.0
2008-06-19 05:43:00,211.07,211.08,211.04,211.06,45800000.0
2008-06-19 05:44:00,211.06,211.08,211.06,211.06,30000000.0
2008-06-19 05:45:00,211.055,211.06,211.055,211.06,4300000.0
2008-06-19 05:46:00,211.055,211.06,211.05,211.05,13500000.0
2008-06-19 05:47:00,211.05,211.055,211.05,211.05,23100000.0
2008-06-19 05:48:00,211.04,211.04,210.96,211.01,135500000.0
2008-06-19 05:49:00,211.02,211.05,210.995,211.05,30000000.0
2008-06-19 05:50:00,211.05,211.05,211.03,211.03,79100000.0
2008-06-19 05:51:00,211.03,211.03,211.03,211.03,51300000.0
2008-06-19 05:52:00,211.03,211.045,211.03,211.045,40900000.0
2008-06-19 05:53:00,211.045,211.07,211.045,211.065,50900000.0
2008-06-19 05:54:00,211.06,211.06,211.05,211.05,55900000.0
2008-06-19 05:55:00,211.05,211.05,211.03,211.03,47500000.0
2008-06-19 05:56:00,211.03,211.03,211.03,211.03,74100000.0
2008-06-19 05:57:00,211.03,211.08,211.03,211.06,82000000.0
2008-06-19 05:58:00,211.05,211.08,211.05,211.05,159200000.0
2008-06-19 05:59:00,211.05,211.065,211.035,211.04,60400000.0
2008-06-19 06:00:00,211.05,211.06,211.045,211.05,43600000.0
2008-06-19 06:01:00,211.05,211.06,211.04,211.04,28300000.0
2008-06-19 06:02:00,211.045,211.05,211.03,211.03,27100000.0
2008-06-19 06:03:00,211.035,211.035,211.03,211.03,10400000.0
2008-06-19 06:04:00,211.035,211.05,211.035,211.045,22100000.0
2008-06-19 06:05:00,211.055,211.1,211.055,211.06,87700000.0
2008-06-19 06:06:00,211.06,211.06,211.06,211.06,81300000.0
2008-06-19 06:07:00,211.06,211.07,211.06,211.07,77000000.0
2008-06-19 06:08:00,211.06,211.07,211.06,211.07,76700000.0
2008-06-19 06:09:00,211.07,211.07,211.03,211.06,88900000.0
2008-06-19 06:10:00,211.06,211.06,211.03,211.03,45400000.0
2008-06-19 06:11:00,211.03,211.03,211.03,211.03,28500000.0
2008-06-19 06:12:00,211.03,211.07,211.03,211.07,48200000.0
2008-06-19 06:13:00,211.07,211.13,211.07,211.095,102900000.0
2008-06-19 06:14:00,211.095,211.125,211.095,211.11,42300000.0
2008-06-19 06:15:00,211.11,211.15,211.105,211.15,145200000.0
2008-06-19 06:16:00,211.15,211.17,211.135,211.135,98900000.0
2008-06-19 06:17:00,211.135,211.15,211.13,211.15,166800000.0
2008-06-19 06:18:00,211.14,211.18,211.14,211.16,107300000.0
2008-06-19 06:19:00,211.16,211.16,211.13,211.14,111300000.0
2008-06-19 06:20:00,211.14,211.15,211.13,211.15,34500000.0
2008-06-19 06:21:00,211.15,211.16,211.13,211.135,188800000.0
2008-06-19 06:22:00,211.135,211.17,211.12,211.14,188600000.0
2008-06-19 06:23:00,211.13,211.15,211.12,211.12,56400000.0
2008-06-19 06:24:00,211.12,211.12,211.12,211.12,16800000.0
2008-06-19 06:25:00,211.12,211.13,211.12,211.12,101400000.0
2008-06-19 06:26:00,211.12,211.12,211.11,211.11,55200000.0
2008-06-19 06:27:00,211.11,211.11,211.06,211.09,108800000.0
2008-06-19 06:28:00,211.09,211.09,211.09,211.09,11200000.0
2008-06-19 06:29:00,211.09,211.09,211.06,211.09,39200000.0
2008-06-19 06:30:00,211.06,211.06,211.01,211.04,82800000.0
2008-06-19 06:31:00,211.04,211.04,211.01,211.01,57800000.0
2008-06-19 06:32:00,211.0,211.01,211.0,211.01,120500000.0
2008-06-19 06:33:00,211.01,211.01,211.01,211.01,130200000.0
2008-06-19 06:34:00,211.01,211.01,211.01,211.01,56000000.0
2008-06-19 06:35:00,211.01,211.01,211.01,211.01,117700000.0
2008-06-19 06:36:00,211.01,211.01,211.01,211.01,61600000.0
2008-06-19 06:37:00,211.01,211.01,210.965,210.975,83500000.0
2008-06-19 06:38:00,210.975,211.01,210.975,211.01,10000000.0
2008-06-19 06:39:00,211.0,211.06,211.0,211.05,152500000.0
2008-06-19 06:40:00,211.05,211.08,211.04,211.06,94300000.0
2008-06-19 06:41:00,211.06,211.08,211.06,211.07,76600000.0
2008-06-19 06:42:00,211.07,211.09,211.04,211.05,123000000.0
2008-06-19 06:43:00,211.05,211.05,211.04,211.05,145400000.0
2008-06-19 06:44:00,211.04,211.04,211.04,211.04,44800000.0
2008-06-19 06:45:00,211.04,211.04,211.0,211.03,52900000.0
2008-06-19 06:46:00,211.03,211.04,211.03,211.03,9600000.0
2008-06-19 06:47:00,211.03,211.04,211.0,211.0,18600000.0
2008-06-19 06:48:00,211.0,211.02,211.0,211.01,72600000.0
2008-06-19 06:49:00,211.01,211.03,211.01,211.025,36100000.0
2008-06-19 06:50:00,211.025,211.04,211.0,211.0,137300000.0
2008-06-19 06:51:00,211.0,211.0,211.0,211.0,37300000.0
2008-06-19 06:52:00,211.0,211.0,210.93,210.94,62900000.0
2008-06-19 06:53:00,210.94,210.95,210.94,210.94,24000000.0
2008-06-19 06:54:00,210.93,210.95,210.93,210.945,62200000.0
2008-06-19 06:55:00,210.95,210.95,210.93,210.945,100900000.0
2008-06-19 06:56:00,210.945,210.96,210.945,210.95,97100000.0
2008-06-19 06:57:00,210.95,210.96,210.95,210.96,60900000.0
2008-06-19 06:58:00,210.96,210.98,210.95,210.95,119800000.0
2008-06-19 06:59:00,210.95,210.99,210.95,210.98,167400000.0
2008-06-19 07:00:00,210.98,210.995,210.96,210.96,116000000.0
2008-06-19 07:01:00,210.96,211.01,210.96,211.01,49400000.0
2008-06-19 07:02:00,211.0,211.01,210.99,210.99,110600000.0
2008-06-19 07:03:00,210.99,211.03,210.99,211.005,61300000.0
2008-06-19 07:04:00,211.0,211.04,210.995,211.025,63700000.0
2008-06-19 07:05:00,211.03,211.12,211.03,211.1,138200000.0
2008-06-19 07:06:00,211.1,211.16,211.1,211.13,207100000.0
2008-06-19 07:07:00,211.13,211.15,211.07,211.1,131300000.0
2008-06-19 07:08:00,211.1,211.1,211.07,211.07,42000000.0
2008-06-19 07:09:00,211.07,211.07,211.07,211.07,53200000.0
2008-06-19 07:10:00,211.07,211.07,211.07,211.07,53200000.0
2008-06-19 07:11:00,211.07,211.07,211.07,211.07,58800000.0
2008-06-19 07:12:00,211.07,211.08,211.07,211.07,97100000.0
2008-06-19 07:13:00,211.07,211.07,211.07,211.07,49600000.0
2008-06-19 07:14:00,211.07,211.07,211.07,211.07,16800000.0
2008-06-19 07:15:00,211.07,211.07,211.07,211.07,28900000.0
2008-06-19 07:16:00,211.07,211.07,211.07,211.07,33600000.0
2008-06-19 07:17:00,211.07,211.07,211.07,211.07,44800000.0
2008-06-19 07:18:00,211.07,211.07,211.01,211.01,117600000.0
2008-06-19 07:19:00,211.01,211.01,211.01,211.01,89600000.0
2008-06-19 07:20:00,211.01,211.01,211.01,211.01,68600000.0
2008-06-19 07:21:00,211.0,211.01,210.94,210.95,202600000.0
2008-06-19 07:22:00,210.95,210.955,210.94,210.94,165200000.0
2008-06-19 07:23:00,210.94,210.95,210.94,210.94,128100000.0
2008-06-19 07:24:00,210.94,210.94,210.89,210.9,139900000.0
2008-06-19 07:25:00,210.9,210.93,210.84,210.85,201500000.0
2008-06-19 07:26:00,210.85,210.895,210.8,210.87,314300000.0
2008-06-19 07:27:00,210.86,210.89,210.855,210.88,188100000.0
2008-06-19 07:28:00,210.885,210.94,210.885,210.94,185100000.0
2008-06-19 07:29:00,210.94,210.97,210.92,210.92,258000000.0
2008-06-19 07:30:00,210.92,210.92,210.92,210.92,105400000.0
2008-06-19 07:31:00,210.92,210.98,210.9,210.9,257100000.0
2008-06-19 07:32:00,210.9,210.96,210.9,210.96,151400000.0
2008-06-19 07:33:00,210.96,210.96,210.92,210.93,255400000.0
2008-06-19 07:34:00,210.93,210.99,210.92,210.96,310100000.0
2008-06-19 07:35:00,210.955,211.0,210.92,210.97,200600000.0
2008-06-19 07:36:00,210.97,210.98,210.97,210.98,103900000.0
2008-06-19 07:37:00,210.97,211.0,210.97,210.97,97800000.0
2008-06-19 07:38:00,210.97,211.0,210.97,210.98,186800000.0
2008-06-19 07:39:00,210.98,210.98,210.905,210.91,219900000.0
2008-06-19 07:40:00,210.91,210.96,210.91,210.94,110400000.0
2008-06-19 07:41:00,210.94,210.96,210.935,210.94,107700000.0
2008-06-19 07:42:00,210.94,210.975,210.91,210.945,128500000.0
2008-06-19 07:43:00,210.945,210.945,210.89,210.89,49000000.0
2008-06-19 07:44:00,210.89,210.93,210.89,210.92,135000000.0
2008-06-19 07:45:00,210.91,210.96,210.91,210.94,141100000.0
2008-06-19 07:46:00,210.94,210.94,210.89,210.92,440800000.0
2008-06-19 07:47:00,210.91,210.91,210.87,210.89,198200000.0
2008-06-19 07:48:00,210.89,210.92,210.89,210.92,170400000.0
2008-06-19 07:49:00,210.93,210.93,210.905,210.92,137200000.0
2008-06-19 07:50:00,210.925,210.925,210.89,210.925,333900000.0
2008-06-19 07:51:00,210.925,210.93,210.89,210.91,120000000.0
2008-06-19 07:52:00,210.9,210.93,210.89,210.905,249400000.0
2008-06-19 07:53:00,210.905,210.965,210.905,210.945,152100000.0
2008-06-19 07:54:00,210.96,210.96,210.905,210.905,72000000.0
2008-06-19 07:55:00,210.905,210.905,210.88,210.89,173000000.0
2008-06-19 07:56:00,210.89,210.93,210.86,210.91,170000000.0
2008-06-19 07:57:00,210.91,210.91,210.86,210.86,83700000.0
2008-06-19 07:58:00,210.86,210.9,210.86,210.86,134600000.0
2008-06-19 07:59:00,210.86,210.9,210.86,210.9,194600000.0
2008-06-19 08:00:00,210.9,210.94,210.9,210.925,176300000.0
2008-06-19 08:01:00,210.925,210.925,210.86,210.885,240700000.0
2008-06-19 08:02:00,210.89,210.95,210.89,210.91,218700000.0
2008-06-19 08:03:00,210.905,210.94,210.88,210.94,96200000.0
2008-06-19 08:04:00,210.94,210.95,210.915,210.915,36600000.0
2008-06-19 08:05:00,210.915,210.94,210.9,210.905,136400000.0
2008-06-19 08:06:00,210.91,210.94,210.89,210.94,210800000.0
2008-06-19 08:07:00,210.93,210.99,210.925,210.985,89800000.0
2008-06-19 08:08:00,210.98,211.0,210.945,210.97,231800000.0
2008-06-19 08:09:00,210.97,211.04,210.97,211.035,127800000.0
2008-06-19 08:10:00,211.03,211.04,211.005,211.005,53700000.0
2008-06-19 08:11:00,211.0,211.0,210.97,210.99,128100000.0
2008-06-19 08:12:00,210.99,211.02,210.985,211.005,110500000.0
2008-06-19 08:13:00,211.005,211.005,210.97,210.97,126500000.0
2008-06-19 08:14:00,210.97,210.97,210.94,210.94,181700000.0
2008-06-19 08:15:00,210.94,210.97,210.94,210.97,107000000.0
2008-06-19 08:16:00,210.97,211.05,210.96,211.03,191700000.0
2008-06-19 08:17:00,211.03,211.07,211.03,211.055,265100000.0
2008-06-19 08:18:00,211.065,211.11,211.065,211.07,239200000.0
2008-06-19 08:19:00,211.07,211.1,211.04,211.07,154600000.0
2008-06-19 08:20:00,211.07,211.105,211.07,211.1,240500000.0
2008-06-19 08:21:00,211.105,211.165,211.09,211.165,78100000.0
2008-06-19 08:22:00,211.165,211.165,211.13,211.145,147500000.0
2008-06-19 08:23:00,211.15,211.165,211.14,211.15,66200000.0
2008-06-19 08:24:00,211.14,211.14,211.105,211.13,161100000.0
2008-06-19 08:25:00,211.13,211.13,211.04,211.04,173000000.0
2008-06-19 08:26:00,211.04,211.04,211.01,211.04,346200000.0
2008-06-19 08:27:00,211.04,211.04,211.01,211.04,130900000.0
2008-06-19 08:28:00,211.04,211.06,211.04,211.04,104500000.0
2008-06-19 08:29:00,211.04,211.04,211.04,211.04,112900000.0
2008-06-19 08:30:00,211.04,211.06,211.04,211.06,192600000.0
2008-06-19 08:31:00,211.055,211.06,211.055,211.06,164000000.0
2008-06-19 08:32:00,211.06,211.105,211.06,211.07,232000000.0
2008-06-19 08:33:00,211.07,211.07,211.04,211.04,210200000.0
2008-06-19 08:34:00,211.04,211.075,211.04,211.04,175300000.0
2008-06-19 08:35:00,211.04,211.04,210.99,211.01,298100000.0
2008-06-19 08:36:00,211.01,211.07,211.0,211.07,149300000.0
2008-06-19 08:37:00,211.05,211.09,211.05,211.08,98800000.0
2008-06-19 08:38:00,211.075,211.09,211.065,211.065,164000000.0
2008-06-19 08:39:00,211.06,211.145,211.06,211.115,145700000.0
2008-06-19 08:40:00,211.115,211.13,211.1,211.1,138100000.0
2008-06-19 08:41:00,211.1,211.15,211.1,211.1,192600000.0
2008-06-19 08:42:00,211.1,211.125,211.1,211.1,182600000.0
2008-06-19 08:43:00,211.1,211.105,211.04,211.04,231000000.0
2008-06-19 08:44:00,211.035,211.035,210.96,210.97,313000000.0
2008-06-19 08:45:00,210.97,210.97,210.89,210.91,386500000.0
2008-06-19 08:46:00,210.91,210.995,210.91,210.955,276400000.0
2008-06-19 08:47:00,210.955,210.96,210.935,210.935,111400000.0
2008-06-19 08:48:00,210.935,210.94,210.93,210.93,176400000.0
2008-06-19 08:49:00,210.93,210.97,210.93,210.93,296100000.0
2008-06-19 08:50:00,210.93,210.93,210.9,210.92,301600000.0
2008-06-19 08:51:00,210.92,210.99,210.915,210.98,273400000.0
2008-06-19 08:52:00,210.98,211.01,210.97,210.97,262300000.0
2008-06-19 08:53:00,210.97,210.97,210.97,210.97,140400000.0
2008-06-19 08:54:00,210.97,210.98,210.935,210.97,111800000.0
2008-06-19 08:55:00,210.97,210.99,210.97,210.985,280300000.0
2008-06-19 08:56:00,210.985,210.99,210.98,210.99,128700000.0
2008-06-19 08:57:00,210.99,211.0,210.97,210.97,229500000.0
2008-06-19 08:58:00,210.97,210.98,210.97,210.97,201800000.0
2008-06-19 08:59:00,210.97,210.99,210.97,210.97,170900000.0
2008-06-19 09:00:00,210.97,211.0,210.97,210.97,219000000.0
2008-06-19 09:01:00,210.97,210.985,210.95,210.97,189200000.0
2008-06-19 09:02:00,210.97,211.02,210.97,211.0,172700000.0
2008-06-19 09:03:00,211.0,211.02,210.98,211.015,189900000.0
2008-06-19 09:04:00,211.01,211.14,211.0,211.13,137800000.0
2008-06-19 09:05:00,211.13,211.17,211.1,211.1,317700000.0
2008-06-19 09:06:00,211.1,211.1,211.06,211.06,141900000.0
2008-06-19 09:07:00,211.06,211.06,210.985,211.0,223100000.0
2008-06-19 09:08:00,211.0,211.03,211.0,211.03,284700000.0
2008-06-19 09:09:00,211.03,211.09,211.02,211.07,298500000.0
2008-06-19 09:10:00,211.07,211.08,211.02,211.02,388100000.0
2008-06-19 09:11:00,211.02,211.02,210.93,210.93,332000000.0
2008-06-19 09:12:00,210.94,211.07,210.915,211.06,354400000.0
2008-06-19 09:13:00,211.06,211.06,211.01,211.05,228900000.0
2008-06-19 09:14:00,211.045,211.15,211.04,211.15,176300000.0
2008-06-19 09:15:00,211.155,211.16,211.13,211.13,138400000.0
2008-06-19 09:16:00,211.13,211.13,211.08,211.09,254900000.0
2008-06-19 09:17:00,211.095,211.14,211.08,211.115,252400000.0
2008-06-19 09:18:00,211.115,211.15,211.08,211.13,226500000.0
2008-06-19 09:19:00,211.13,211.16,211.095,211.15,236300000.0
2008-06-19 09:20:00,211.155,211.245,211.13,211.14,371299999.0
2008-06-19 09:21:00,211.14,211.15,211.11,211.11,299700000.0
2008-06-19 09:22:00,211.11,211.165,211.11,211.13,215700000.0
2008-06-19 09:23:00,211.13,211.14,211.08,211.1,291100000.0
2008-06-19 09:24:00,211.1,211.12,211.095,211.11,161600000.0
2008-06-19 09:25:00,211.11,211.12,211.07,211.1,205700000.0
2008-06-19 09:26:00,211.12,211.12,211.075,211.12,124900000.0
2008-06-19 09:27:00,211.115,211.14,211.11,211.11,149000000.0
2008-06-19 09:28:00,211.11,211.11,211.09,211.09,139700000.0
2008-06-19 09:29:00,211.07,211.07,210.94,210.995,197500000.0
2008-06-19 09:30:00,210.995,211.075,210.98,211.055,200000000.0
2008-06-19 09:31:00,211.055,211.1,211.04,211.07,300700000.0
2008-06-19 09:32:00,211.07,211.07,210.98,210.98,494900000.0
2008-06-19 09:33:00,210.98,211.03,210.96,210.98,317900000.0
2008-06-19 09:34:00,210.98,211.105,210.98,211.08,303400000.0
2008-06-19 09:35:00,211.08,211.095,211.01,211.01,284200000.0
2008-06-19 09:36:00,211.01,211.065,210.99,211.04,308000000.0
2008-06-19 09:37:00,211.04,211.06,211.0,211.055,185000000.0
2008-06-19 09:38:00,211.06,211.07,211.03,211.065,136900000.0
2008-06-19 09:39:00,211.055,211.06,211.03,211.05,170100000.0
2008-06-19 09:40:00,211.05,211.075,211.0,211.0,161200000.0
2008-06-19 09:41:00,211.0,211.045,211.0,211.02,280800000.0
2008-06-19 09:42:00,211.02,211.06,211.0,211.06,219600000.0
2008-06-19 09:43:00,211.04,211.07,211.02,211.05,200200000.0
2008-06-19 09:44:00,211.05,211.06,211.02,211.04,222600000.0
2008-06-19 09:45:00,211.04,211.06,211.025,211.035,133800000.0
2008-06-19 09:46:00,211.035,211.05,211.02,211.04,175200000.0
2008-06-19 09:47:00,211.04,211.04,211.005,211.04,168900000.0
2008-06-19 09:48:00,211.045,211.23,211.045,211.185,228600000.0
2008-06-19 09:49:00,211.18,211.205,211.15,211.15,266000000.0
2008-06-19 09:50:00,211.13,211.15,211.07,211.1,387500000.0
2008-06-19 09:51:00,211.1,211.11,211.07,211.095,152700000.0
2008-06-19 09:52:00,211.1,211.1,211.06,211.07,155900000.0
2008-06-19 09:53:00,211.07,211.07,211.0,211.035,221600000.0
2008-06-19 09:54:00,211.035,211.035,210.96,210.96,285100000.0
2008-06-19 09:55:00,210.96,210.97,210.94,210.94,251900000.0
2008-06-19 09:56:00,210.94,211.015,210.91,210.955,330000000.0
2008-06-19 09:57:00,210.955,210.99,210.94,210.95,221000000.0
2008-06-19 09:58:00,210.95,211.02,210.95,210.98,401200000.0
2008-06-19 09:59:00,210.97,210.99,210.97,210.98,404400000.0
2008-06-19 10:00:00,210.98,210.985,210.97,210.97,197700000.0
2008-06-19 10:01:00,210.95,210.95,210.85,210.85,333100000.0
2008-06-19 10:02:00,210.85,210.955,210.85,210.93,257200000.0
2008-06-19 10:03:00,210.93,210.93,210.875,210.91,208500000.0
2008-06-19 10:04:00,210.91,210.945,210.895,210.935,128000000.0
2008-06-19 10:05:00,210.935,210.94,210.87,210.92,132600000.0
2008-06-19 10:06:00,210.92,210.95,210.9,210.945,224500000.0
2008-06-19 10:07:00,210.96,211.005,210.96,211.005,185800000.0
2008-06-19 10:08:00,211.005,211.01,210.98,211.0,332300000.0
2008-06-19 10:09:00,211.0,211.05,210.985,211.035,305200000.0
2008-06-19 10:10:00,211.035,211.09,211.025,211.07,188600000.0
2008-06-19 10:11:00,211.07,211.13,211.065,211.1,253100000.0
2008-06-19 10:12:00,211.1,211.18,211.09,211.175,386400000.0
2008-06-19 10:13:00,211.18,211.235,211.16,211.185,484900000.0
2008-06-19 10:14:00,211.185,211.185,211.11,211.16,256900000.0
2008-06-19 10:15:00,211.16,211.22,211.15,211.15,178400000.0
2008-06-19 10:16:00,211.15,211.175,211.12,211.12,243200000.0
2008-06-19 10:17:00,211.12,211.13,211.12,211.12,139000000.0
2008-06-19 10:18:00,211.12,211.12,211.1,211.1,235200000.0
2008-06-19 10:19:00,211.1,211.1,211.07,211.1,141000000.0
2008-06-19 10:20:00,211.1,211.1,211.1,211.1,75600000.0
2008-06-19 10:21:00,211.1,211.12,211.1,211.115,257800000.0
2008-06-19 10:22:00,211.11,211.14,211.11,211.11,161100000.0
2008-06-19 10:23:00,211.11,211.17,211.11,211.145,195600000.0
2008-06-19 10:24:00,211.145,211.17,211.145,211.16,193900000.0
2008-06-19 10:25:00,211.16,211.245,211.16,211.225,308799999.0
2008-06-19 10:26:00,211.22,211.22,211.145,211.165,302200000.0
2008-06-19 10:27:00,211.17,211.23,211.17,211.195,240800000.0
2008-06-19 10:28:00,211.195,211.22,211.12,211.16,293700000.0
2008-06-19 10:29:00,211.16,211.19,211.12,211.12,218000000.0
2008-06-19 10:30:00,211.36,212.01,211.325,211.97,487800000.0
2008-06-19 10:31:00,211.96,212.2,211.905,211.98,471500000.0
2008-06-19 10:32:00,211.98,212.15,211.98,212.11,376600000.0
2008-06-19 10:33:00,212.12,212.14,212.02,212.065,436800000.0
2008-06-19 10:34:00,212.07,212.21,212.05,212.195,624700000.0
2008-06-19 10:35:00,212.195,212.34,212.17,212.33,369100000.0
2008-06-19 10:36:00,212.33,212.38,212.2,212.235,396500000.0
2008-06-19 10:37:00,212.235,212.435,212.225,212.435,450600000.0
2008-06-19 10:38:00,212.435,212.525,212.38,212.43,407200000.0
2008-06-19 10:39:00,212.42,212.445,212.33,212.395,399400000.0
2008-06-19 10:40:00,212.39,212.46,212.38,212.38,390900000.0
2008-06-19 10:41:00,212.38,212.395,212.34,212.38,338400000.0
2008-06-19 10:42:00,212.38,212.39,212.31,212.34,334000000.0
2008-06-19 10:43:00,212.34,212.35,212.25,212.28,379000000.0
2008-06-19 10:44:00,212.285,212.34,212.23,212.285,295100000.0
2008-06-19 10:45:00,212.285,212.35,212.22,212.24,357000000.0
2008-06-19 10:46:00,212.24,212.3,212.23,212.3,285600000.0
2008-06-19 10:47:00,212.31,212.33,212.25,212.325,183400000.0
2008-06-19 10:48:00,212.33,212.435,212.33,212.345,295000000.0
2008-06-19 10:49:00,212.33,212.34,212.3,212.31,292700000.0
2008-06-19 10:50:00,212.31,212.31,212.13,212.165,380200000.0
2008-06-19 10:51:00,212.16,212.29,212.16,212.27,365400000.0
2008-06-19 10:52:00,212.26,212.35,212.225,212.29,310200000.0
2008-06-19 10:53:00,212.29,212.29,212.23,212.23,291800000.0
2008-06-19 10:54:00,212.23,212.25,212.18,212.185,303100000.0
2008-06-19 10:55:00,212.19,212.27,212.18,212.26,231400000.0
2008-06-19 10:56:00,212.27,212.28,212.245,212.255,235300000.0
2008-06-19 10:57:00,212.255,212.255,212.18,212.185,463700000.0
2008-06-19 10:58:00,212.185,212.21,212.18,212.195,205400000.0
2008-06-19 10:59:00,212.195,212.27,212.195,212.22,335900000.0
2008-06-19 11:00:00,212.22,212.25,212.16,212.235,474900000.0
2008-06-19 11:01:00,212.24,212.35,212.24,212.34,194100000.0
2008-06-19 11:02:00,212.34,212.35,212.29,212.31,228600000.0
2008-06-19 11:03:00,212.31,212.31,212.25,212.255,203500000.0
2008-06-19 11:04:00,212.255,212.27,212.22,212.22,260000000.0
2008-06-19 11:05:00,212.22,212.25,212.2,212.22,323100000.0
2008-06-19 11:06:00,212.22,212.25,212.215,212.225,116400000.0
2008-06-19 11:07:00,212.225,212.24,212.215,212.23,153200000.0
2008-06-19 11:08:00,212.23,212.23,212.19,212.205,286100000.0
2008-06-19 11:09:00,212.205,212.205,212.12,212.135,358100000.0
2008-06-19 11:10:00,212.135,212.135,212.09,212.1,321500000.0
2008-06-19 11:11:00,212.1,212.1,212.06,212.07,532100000.0
2008-06-19 11:12:00,212.07,212.17,212.06,212.125,435200000.0
2008-06-19 11:13:00,212.125,212.14,212.1,212.13,357800000.0
2008-06-19 11:14:00,212.13,212.16,212.13,212.14,223900000.0
2008-06-19 11:15:00,212.14,212.165,212.075,212.08,245100000.0
2008-06-19 11:16:00,212.08,212.15,212.07,212.15,153700000.0
2008-06-19 11:17:00,212.15,212.18,212.125,212.16,207500000.0
2008-06-19 11:18:00,212.16,212.18,212.12,212.15,291500000.0
2008-06-19 11:19:00,212.15,212.16,212.075,212.12,266600000.0
2008-06-19 11:20:00,212.14,212.14,212.06,212.1,329400000.0
2008-06-19 11:21:00,212.11,212.14,212.06,212.06,261000000.0
2008-06-19 11:22:00,212.06,212.23,212.06,212.22,369300000.0
2008-06-19 11:23:00,212.22,212.245,212.2,212.215,231800000.0
2008-06-19 11:24:00,212.215,212.22,212.15,212.18,317000000.0
2008-06-19 11:25:00,212.16,212.19,212.15,212.18,297200000.0
2008-06-19 11:26:00,212.17,212.175,212.15,212.16,154200000.0
2008-06-19 11:27:00,212.16,212.19,212.15,212.15,234000000.0
2008-06-19 11:28:00,212.15,212.19,212.15,212.17,210200000.0
2008-06-19 11:29:00,212.18,212.27,212.18,212.21,412600000.0
2008-06-19 11:30:00,212.21,212.25,212.21,212.21,322700000.0
2008-06-19 11:31:00,212.21,212.24,212.21,212.24,178200000.0
2008-06-19 11:32:00,212.25,212.26,212.18,212.18,377700000.0
2008-06-19 11:33:00,212.18,212.18,212.16,212.17,139900000.0
2008-06-19 11:34:00,212.14,212.175,212.13,212.13,243900000.0
2008-06-19 11:35:00,212.13,212.13,212.07,212.07,159700000.0
2008-06-19 11:36:00,212.07,212.11,212.07,212.1,77300000.0
2008-06-19 11:37:00,212.1,212.11,212.01,212.01,110100000.0
2008-06-19 11:38:00,212.01,212.015,211.99,212.01,91600000.0
2008-06-19 11:39:00,212.01,212.06,212.0,212.035,238100000.0
2008-06-19 11:40:00,212.035,212.06,212.03,212.045,121800000.0
2008-06-19 11:41:00,212.045,212.07,212.045,212.07,140500000.0
2008-06-19 11:42:00,212.07,212.07,212.06,212.07,93000000.0
2008-06-19 11:43:00,212.07,212.1,212.07,212.085,220100000.0
2008-06-19 11:44:00,212.08,212.085,212.07,212.07,152600000.0
2008-06-19 11:45:00,212.07,212.095,212.06,212.085,180300000.0
2008-06-19 11:46:00,212.085,212.115,212.085,212.105,120700000.0
2008-06-19 11:47:00,212.105,212.12,212.095,212.1,139400000.0
2008-06-19 11:48:00,212.105,212.15,212.09,212.11,213100000.0
2008-06-19 11:49:00,212.11,212.13,212.09,212.12,136700000.0
2008-06-19 11:50:00,212.12,212.12,212.05,212.06,283300000.0
2008-06-19 11:51:00,212.06,212.13,212.06,212.115,280900000.0
2008-06-19 11:52:00,212.115,212.13,212.09,212.13,98200000.0
2008-06-19 11:53:00,212.135,212.135,212.08,212.105,110600000.0
2008-06-19 11:54:00,212.105,212.125,212.06,212.06,142800000.0
2008-06-19 11:55:00,212.06,212.065,211.99,212.005,374000000.0
2008-06-19 11:56:00,212.0,212.015,211.96,211.96,278500000.0
2008-06-19 11:57:00,211.99,211.99,211.96,211.98,173600000.0
2008-06-19 11:58:00,211.98,211.99,211.98,211.99,40500000.0
2008-06-19 11:59:00,211.99,212.07,211.99,212.03,177900000.0
2008-06-19 12:00:00,212.03,212.05,212.03,212.04,98600000.0
2008-06-19 12:01:00,212.04,212.055,211.985,212.015,161700000.0
2008-06-19 12:02:00,212.02,212.02,211.99,212.0,191900000.0
2008-06-19 12:03:00,212.02,212.04,211.98,212.04,135700000.0
2008-06-19 12:04:00,212.03,212.035,211.98,212.0,281200000.0
2008-06-19 12:05:00,212.0,212.0,211.93,211.94,317500000.0
2008-06-19 12:06:00,211.94,211.95,211.93,211.93,226700000.0
2008-06-19 12:07:00,211.93,211.95,211.93,211.935,282700000.0
2008-06-19 12:08:00,211.935,211.96,211.935,211.94,136300000.0
2008-06-19 12:09:00,211.94,211.94,211.93,211.93,101100000.0
2008-06-19 12:10:00,211.93,211.94,211.93,211.93,144800000.0
2008-06-19 12:11:00,211.93,211.93,211.91,211.91,167200000.0
2008-06-19 12:12:00,211.91,211.95,211.91,211.91,125400000.0
2008-06-19 12:13:00,211.91,211.91,211.9,211.91,21400000.0
2008-06-19 12:14:00,211.91,211.99,211.91,211.99,120000000.0
2008-06-19 12:15:00,211.99,212.045,211.99,212.015,164700000.0
2008-06-19 12:16:00,212.015,212.02,212.0,212.02,104900000.0
2008-06-19 12:17:00,212.02,212.02,212.015,212.02,25300000.0
2008-06-19 12:18:00,212.02,212.03,212.0,212.0,92100000.0
2008-06-19 12:19:00,212.0,212.02,211.975,211.975,69400000.0
2008-06-19 12:20:00,211.975,211.99,211.96,211.99,130000000.0
2008-06-19 12:21:00,211.98,212.01,211.98,212.01,119800000.0
2008-06-19 12:22:00,211.995,212.015,211.995,212.0,141700000.0
2008-06-19 12:23:00,212.0,212.02,211.97,211.97,232800000.0
2008-06-19 12:24:00,211.98,212.0,211.95,211.95,229600000.0
2008-06-19 12:25:00,211.95,211.955,211.92,211.93,511700000.0
2008-06-19 12:26:00,211.925,211.955,211.92,211.92,303700000.0
2008-06-19 12:27:00,211.92,211.98,211.92,211.96,277400000.0
2008-06-19 12:28:00,211.96,211.995,211.96,211.97,87300000.0
2008-06-19 12:29:00,211.975,212.01,211.95,212.005,141300000.0
2008-06-19 12:30:00,212.01,212.04,212.005,212.01,95300000.0
2008-06-19 12:31:00,212.01,212.01,211.985,212.005,128000000.0
2008-06-19 12:32:00,212.005,212.04,212.0,212.0,137900000.0
2008-06-19 12:33:00,212.0,212.0,211.95,211.97,159200000.0
2008-06-19 12:34:00,211.965,212.0,211.96,212.0,155500000.0
2008-06-19 12:35:00,212.0,212.025,211.95,211.97,410100000.0
2008-06-19 12:36:00,211.97,211.98,211.93,211.95,152500000.0
2008-06-19 12:37:00,211.95,212.01,211.92,211.95,241300000.0
2008-06-19 12:38:00,211.95,212.02,211.95,212.01,197700000.0
2008-06-19 12:39:00,212.0,212.0,211.95,211.96,162300000.0
2008-06-19 12:40:00,211.96,211.97,211.95,211.955,252300000.0
2008-06-19 12:41:00,211.955,211.97,211.95,211.955,243300000.0
2008-06-19 12:42:00,211.955,212.005,211.95,212.0,291000000.0
2008-06-19 12:43:00,212.0,212.04,211.98,212.02,131300000.0
2008-06-19 12:44:00,212.02,212.02,211.96,211.99,188100000.0
2008-06-19 12:45:00,211.99,212.0,211.975,212.0,120100000.0
2008-06-19 12:46:00,212.0,212.01,211.99,211.995,103000000.0
2008-06-19 12:47:00,211.99,212.015,211.99,212.0,169000000.0
2008-06-19 12:48:00,212.0,212.02,211.97,211.97,256900000.0
2008-06-19 12:49:00,211.97,212.01,211.97,212.01,211300000.0
2008-06-19 12:50:00,212.01,212.02,212.0,212.005,98200000.0
2008-06-19 12:51:00,212.01,212.045,212.01,212.025,87300000.0
2008-06-19 12:52:00,212.025,212.07,212.025,212.035,147500000.0
2008-06-19 12:53:00,212.035,212.09,212.03,212.09,141900000.0
2008-06-19 12:54:00,212.09,212.12,212.09,212.115,156200000.0
2008-06-19 12:55:00,212.12,212.135,212.105,212.105,80100000.0
2008-06-19 12:56:00,212.11,212.115,212.09,212.09,188900000.0
2008-06-19 12:57:00,212.09,212.14,212.055,212.14,174400000.0
2008-06-19 12:58:00,212.13,212.2,212.12,212.15,225900000.0
2008-06-19 12:59:00,212.14,212.18,212.13,212.155,159600000.0
2008-06-19 13:00:00,212.16,212.18,212.095,212.105,276200000.0
2008-06-19 13:01:00,212.105,212.12,212.09,212.1,177800000.0
2008-06-19 13:02:00,212.095,212.11,212.09,212.1,112300000.0
2008-06-19 13:03:00,212.1,212.115,212.085,212.095,188900000.0
2008-06-19 13:04:00,212.095,212.15,212.095,212.125,173700000.0
2008-06-19 13:05:00,212.125,212.14,212.12,212.135,189800000.0
2008-06-19 13:06:00,212.135,212.17,212.12,212.165,231300000.0
2008-06-19 13:07:00,212.16,212.175,212.15,212.17,78200000.0
2008-06-19 13:08:00,212.17,212.18,212.15,212.16,132200000.0
2008-06-19 13:09:00,212.18,212.22,212.14,212.145,92100000.0
2008-06-19 13:10:00,212.145,212.235,212.145,212.225,56200000.0
2008-06-19 13:11:00,212.23,212.25,212.18,212.22,147200000.0
2008-06-19 13:12:00,212.22,212.22,212.15,212.15,124000000.0
2008-06-19 13:13:00,212.15,212.17,212.13,212.16,248700000.0
2008-06-19 13:14:00,212.16,212.165,212.15,212.16,131900000.0
2008-06-19 13:15:00,212.16,212.235,212.15,212.235,145100000.0
2008-06-19 13:16:00,212.225,212.23,212.2,212.215,277700000.0
2008-06-19 13:17:00,212.215,212.235,212.19,212.195,205700000.0
2008-06-19 13:18:00,212.195,212.23,212.185,212.185,268500000.0
2008-06-19 13:19:00,212.22,212.4,212.22,212.4,248600000.0
2008-06-19 13:20:00,212.39,212.39,212.34,212.375,244100000.0
2008-06-19 13:21:00,212.38,212.395,212.34,212.355,162800000.0
2008-06-19 13:22:00,212.355,212.52,212.35,212.43,335800000.0
2008-06-19 13:23:00,212.43,212.445,212.34,212.37,355000000.0
2008-06-19 13:24:00,212.37,212.45,212.37,212.375,320800000.0
2008-06-19 13:25:00,212.375,212.375,212.33,212.33,273900000.0
2008-06-19 13:26:00,212.33,212.365,212.33,212.34,252200000.0
2008-06-19 13:27:00,212.34,212.385,212.33,212.37,291600000.0
2008-06-19 13:28:00,212.37,212.395,212.34,212.395,261300000.0
2008-06-19 13:29:00,212.395,212.5,212.385,212.5,254800000.0
2008-06-19 13:30:00,212.49,212.555,212.47,212.47,251500000.0
2008-06-19 13:31:00,212.47,212.5,212.43,212.48,311900000.0
2008-06-19 13:32:00,212.485,212.51,212.43,212.46,338300000.0
2008-06-19 13:33:00,212.46,212.5,212.45,212.48,318700000.0
2008-06-19 13:34:00,212.48,212.505,212.46,212.475,339000000.0
2008-06-19 13:35:00,212.475,212.49,212.46,212.47,136500000.0
2008-06-19 13:36:00,212.475,212.49,212.44,212.455,172400000.0
2008-06-19 13:37:00,212.455,212.455,212.365,212.37,298300000.0
2008-06-19 13:38:00,212.37,212.4,212.335,212.34,254300000.0
2008-06-19 13:39:00,212.34,212.34,212.3,212.34,227300000.0
2008-06-19 13:40:00,212.34,212.345,212.3,212.32,139800000.0
2008-06-19 13:41:00,212.32,212.32,212.26,212.26,295300000.0
2008-06-19 13:42:00,212.26,212.31,212.24,212.275,222400000.0
2008-06-19 13:43:00,212.28,212.305,212.275,212.305,86700000.0
2008-06-19 13:44:00,212.31,212.315,212.27,212.285,198900000.0
2008-06-19 13:45:00,212.285,212.37,212.275,212.365,200700000.0
2008-06-19 13:46:00,212.37,212.4,212.37,212.37,137400000.0
2008-06-19 13:47:00,212.36,212.385,212.35,212.385,153900000.0
2008-06-19 13:48:00,212.385,212.42,212.38,212.4,129100000.0
2008-06-19 13:49:00,212.4,212.41,212.37,212.37,139400000.0
2008-06-19 13:50:00,212.37,212.47,212.37,212.45,190300000.0
2008-06-19 13:51:00,212.45,212.45,212.37,212.37,270600000.0
2008-06-19 13:52:00,212.37,212.405,212.34,212.4,352700000.0
2008-06-19 13:53:00,212.405,212.42,212.385,212.42,213300000.0
2008-06-19 13:54:00,212.41,212.44,212.4,212.41,148000000.0
2008-06-19 13:55:00,212.41,212.43,212.4,212.4,247800000.0
2008-06-19 13:56:00,212.4,212.41,212.375,212.4,212700000.0
2008-06-19 13:57:00,212.4,212.43,212.4,212.43,126400000.0
2008-06-19 13:58:00,212.43,212.465,212.42,212.425,187400000.0
2008-06-19 13:59:00,212.425,212.45,212.425,212.44,143100000.0
2008-06-19 14:00:00,212.44,212.44,212.37,212.37,203400000.0
2008-06-19 14:01:00,212.37,212.38,212.35,212.37,155700000.0
2008-06-19 14:02:00,212.35,212.39,212.35,212.385,189500000.0
2008-06-19 14:03:00,212.39,212.395,212.37,212.37,215700000.0
2008-06-19 14:04:00,212.37,212.38,212.37,212.37,157000000.0
2008-06-19 14:05:00,212.37,212.375,212.3,212.3,180900000.0
2008-06-19 14:06:00,212.3,212.315,212.29,212.3,103800000.0
2008-06-19 14:07:00,212.3,212.37,212.3,212.36,240500000.0
2008-06-19 14:08:00,212.36,212.38,212.325,212.35,213400000.0
2008-06-19 14:09:00,212.35,212.385,212.35,212.385,182400000.0
2008-06-19 14:10:00,212.39,212.41,212.32,212.32,313800000.0
2008-06-19 14:11:00,212.32,212.34,212.31,212.33,294800000.0
2008-06-19 14:12:00,212.33,212.39,212.33,212.365,109800000.0
2008-06-19 14:13:00,212.365,212.38,212.33,212.34,78700000.0
2008-06-19 14:14:00,212.34,212.37,212.32,212.32,184300000.0
2008-06-19 14:15:00,212.32,212.365,212.29,212.355,223000000.0
2008-06-19 14:16:00,212.355,212.42,212.355,212.38,183000000.0
2008-06-19 14:17:00,212.38,212.4,212.38,212.38,189000000.0
2008-06-19 14:18:00,212.385,212.39,212.36,212.37,190300000.0
2008-06-19 14:19:00,212.37,212.375,212.345,212.37,134000000.0
2008-06-19 14:20:00,212.37,212.435,212.37,212.42,128900000.0
2008-06-19 14:21:00,212.43,212.535,212.41,212.51,144100000.0
2008-06-19 14:22:00,212.51,212.51,212.39,212.41,235300000.0
2008-06-19 14:23:00,212.41,212.41,212.36,212.36,362500000.0
2008-06-19 14:24:00,212.365,212.41,212.36,212.39,170000000.0
2008-06-19 14:25:00,212.4,212.435,212.39,212.41,183200000.0
2008-06-19 14:26:00,212.41,212.41,212.385,212.39,204200000.0
2008-06-19 14:27:00,212.39,212.415,212.385,212.395,193400000.0
2008-06-19 14:28:00,212.395,212.41,212.38,212.405,232900000.0
2008-06-19 14:29:00,212.415,212.47,212.36,212.38,308400000.0
2008-06-19 14:30:00,212.38,212.465,212.32,212.42,348300000.0
2008-06-19 14:31:00,212.42,212.525,212.42,212.51,294400000.0
2008-06-19 14:32:00,212.51,212.555,212.49,212.49,223700000.0
2008-06-19 14:33:00,212.49,212.555,212.49,212.555,238200000.0
2008-06-19 14:34:00,212.55,212.62,212.53,212.58,285000000.0
2008-06-19 14:35:00,212.58,212.59,212.54,212.55,232900000.0
2008-06-19 14:36:00,212.55,212.675,212.55,212.65,208800000.0
2008-06-19 14:37:00,212.65,212.75,212.65,212.75,218600000.0
2008-06-19 14:38:00,212.73,212.755,212.68,212.715,330500000.0
2008-06-19 14:39:00,212.71,212.73,212.68,212.685,184200000.0
2008-06-19 14:40:00,212.68,212.71,212.65,212.695,260200000.0
2008-06-19 14:41:00,212.71,212.725,212.655,212.67,208400000.0
2008-06-19 14:42:00,212.67,212.72,212.65,212.665,262800000.0
2008-06-19 14:43:00,212.665,212.73,212.655,212.72,357400000.0
2008-06-19 14:44:00,212.725,212.73,212.665,212.69,266400000.0
2008-06-19 14:45:00,212.69,212.73,212.67,212.73,307100000.0
2008-06-19 14:46:00,212.73,212.78,212.695,212.73,156200000.0
2008-06-19 14:47:00,212.73,212.78,212.73,212.755,289200000.0
2008-06-19 14:48:00,212.755,212.775,212.75,212.76,258400000.0
2008-06-19 14:49:00,212.76,212.82,212.76,212.79,146400000.0
2008-06-19 14:50:00,212.79,212.79,212.75,212.75,253600000.0
2008-06-19 14:51:00,212.75,212.775,212.7,212.76,277800000.0
2008-06-19 14:52:00,212.76,212.79,212.71,212.72,299000000.0
2008-06-19 14:53:00,212.725,212.73,212.655,212.655,254500000.0
2008-06-19 14:54:00,212.66,212.72,212.64,212.72,254300000.0
2008-06-19 14:55:00,212.72,212.74,212.71,212.73,157400000.0
2008-06-19 14:56:00,212.725,212.79,212.72,212.77,212100000.0
2008-06-19 14:57:00,212.77,212.785,212.68,212.68,315000000.0
2008-06-19 14:58:00,212.685,212.745,212.68,212.72,349800000.0
2008-06-19 14:59:00,212.72,212.745,212.6,212.6,240500000.0
2008-06-19 15:00:00,212.605,212.685,212.605,212.68,388000000.0
2008-06-19 15:01:00,212.68,212.7,212.66,212.69,187000000.0
2008-06-19 15:02:00,212.685,212.71,212.65,212.655,269000000.0
2008-06-19 15:03:00,212.655,212.69,212.65,212.665,275400000.0
2008-06-19 15:04:00,212.67,212.685,212.65,212.65,397800000.0
2008-06-19 15:05:00,212.65,212.67,212.65,212.67,260600000.0
2008-06-19 15:06:00,212.67,212.69,212.65,212.665,167000000.0
2008-06-19 15:07:00,212.665,212.705,212.65,212.7,372900000.0
2008-06-19 15:08:00,212.7,212.725,212.68,212.68,200600000.0
2008-06-19 15:09:00,212.68,212.705,212.68,212.69,280600000.0
2008-06-19 15:10:00,212.685,212.685,212.65,212.66,257800000.0
2008-06-19 15:11:00,212.66,212.69,212.65,212.65,163400000.0
2008-06-19 15:12:00,212.65,212.65,212.58,212.58,171600000.0
2008-06-19 15:13:00,212.58,212.63,212.58,212.63,185200000.0
2008-06-19 15:14:00,212.6,212.63,212.53,212.56,310000000.0
2008-06-19 15:15:00,212.56,212.56,212.53,212.53,332900000.0
2008-06-19 15:16:00,212.53,212.58,212.53,212.55,134000000.0
2008-06-19 15:17:00,212.55,212.57,212.51,212.54,328000000.0
2008-06-19 15:18:00,212.54,212.58,212.54,212.565,176700000.0
2008-06-19 15:19:00,212.565,212.605,212.565,212.6,213200000.0
2008-06-19 15:20:00,212.595,212.62,212.565,212.57,186500000.0
2008-06-19 15:21:00,212.565,212.61,212.565,212.61,134500000.0
2008-06-19 15:22:00,212.61,212.61,212.55,212.555,122100000.0
2008-06-19 15:23:00,212.555,212.575,212.54,212.555,222400000.0
2008-06-19 15:24:00,212.55,212.605,212.55,212.58,218500000.0
2008-06-19 15:25:00,212.58,212.59,212.56,212.58,203700000.0
2008-06-19 15:26:00,212.58,212.61,212.58,212.6,55200000.0
2008-06-19 15:27:00,212.6,212.61,212.57,212.6,62900000.0
2008-06-19 15:28:00,212.6,212.62,212.565,212.585,160900000.0
2008-06-19 15:29:00,212.59,212.61,212.55,212.57,208100000.0
2008-06-19 15:30:00,212.57,212.66,212.55,212.645,348000000.0
2008-06-19 15:31:00,212.64,212.73,212.61,212.69,279300000.0
2008-06-19 15:32:00,212.69,212.7,212.63,212.64,376600000.0
2008-06-19 15:33:00,212.64,212.72,212.64,212.67,434699999.0
2008-06-19 15:34:00,212.67,212.72,212.6,212.66,332300000.0
2008-06-19 15:35:00,212.67,212.71,212.63,212.67,369800000.0
2008-06-19 15:36:00,212.67,212.73,212.63,212.72,418900000.0
2008-06-19 15:37:00,212.72,212.795,212.66,212.7,347900000.0
2008-06-19 15:38:00,212.7,212.72,212.63,212.69,336100000.0
2008-06-19 15:39:00,212.71,212.71,212.66,212.66,230600000.0
2008-06-19 15:40:00,212.66,212.69,212.59,212.59,253800000.0
2008-06-19 15:41:00,212.59,212.66,212.59,212.615,258300000.0
2008-06-19 15:42:00,212.62,212.64,212.59,212.59,302600000.0
2008-06-19 15:43:00,212.59,212.62,212.58,212.61,361600000.0
2008-06-19 15:44:00,212.605,212.65,212.595,212.63,306200000.0
2008-06-19 15:45:00,212.63,212.655,212.57,212.63,289600000.0
2008-06-19 15:46:00,212.63,212.63,212.6,212.6,184000000.0
2008-06-19 15:47:00,212.6,212.61,212.485,212.53,212600000.0
2008-06-19 15:48:00,212.52,212.54,212.5,212.53,100200000.0
2008-06-19 15:49:00,212.53,212.55,212.49,212.55,319200000.0
2008-06-19 15:50:00,212.53,212.53,212.485,212.49,212100000.0
2008-06-19 15:51:00,212.49,212.5,212.44,212.475,241200000.0
2008-06-19 15:52:00,212.485,212.52,212.46,212.495,217400000.0
2008-06-19 15:53:00,212.49,212.58,212.48,212.57,199300000.0
2008-06-19 15:54:00,212.57,212.58,212.52,212.575,186000000.0
2008-06-19 15:55:00,212.59,212.61,212.57,212.59,336700000.0
2008-06-19 15:56:00,212.59,212.595,212.52,212.52,184400000.0
2008-06-19 15:57:00,212.52,212.57,212.48,212.5,248700000.0
2008-06-19 15:58:00,212.5,212.575,212.5,212.565,110500000.0
2008-06-19 15:59:00,212.57,212.605,212.555,212.56,141400000.0
2008-06-19 16:00:00,212.56,212.57,212.38,212.54,351900000.0
2008-06-19 16:01:00,212.53,212.53,212.47,212.49,322300000.0
2008-06-19 16:02:00,212.49,212.56,212.475,212.52,325400000.0
2008-06-19 16:03:00,212.53,212.63,212.47,212.61,311300000.0
2008-06-19 16:04:00,212.6,212.61,212.55,212.56,307800000.0
2008-06-19 16:05:00,212.555,212.61,212.55,212.55,318700000.0
2008-06-19 16:06:00,212.55,212.56,212.48,212.49,322700000.0
2008-06-19 16:07:00,212.485,212.52,212.44,212.45,561499997.0
2008-06-19 16:08:00,212.45,212.54,212.45,212.53,291400000.0
2008-06-19 16:09:00,212.52,212.52,212.47,212.47,225900000.0
2008-06-19 16:10:00,212.47,212.47,212.45,212.45,203100000.0
2008-06-19 16:11:00,212.455,212.52,212.45,212.47,208800000.0
2008-06-19 16:12:00,212.47,212.51,212.45,212.485,251500000.0
2008-06-19 16:13:00,212.48,212.48,212.44,212.45,291100000.0
2008-06-19 16:14:00,212.45,212.505,212.44,212.455,361100000.0
2008-06-19 16:15:00,212.455,212.475,212.42,212.43,427600000.0
2008-06-19 16:16:00,212.43,212.49,212.43,212.44,289000000.0
2008-06-19 16:17:00,212.44,212.515,212.44,212.47,286400000.0
2008-06-19 16:18:00,212.46,212.49,212.455,212.465,329400000.0
2008-06-19 16:19:00,212.47,212.49,212.44,212.48,270100000.0
2008-06-19 16:20:00,212.48,212.52,212.445,212.52,229400000.0
2008-06-19 16:21:00,212.52,212.55,212.51,212.53,385000000.0
2008-06-19 16:22:00,212.53,212.55,212.51,212.55,298700000.0
2008-06-19 16:23:00,212.54,212.63,212.54,212.58,377100000.0
2008-06-19 16:24:00,212.58,212.61,212.56,212.57,309100000.0
2008-06-19 16:25:00,212.57,212.59,212.56,212.56,226200000.0
2008-06-19 16:26:00,212.57,212.59,212.55,212.59,346100000.0
2008-06-19 16:27:00,212.58,212.59,212.55,212.585,206700000.0
2008-06-19 16:28:00,212.585,212.64,212.585,212.6,175500000.0
2008-06-19 16:29:00,212.6,212.65,212.58,212.63,249900000.0
2008-06-19 16:30:00,212.635,212.67,212.62,212.65,164100000.0
2008-06-19 16:31:00,212.65,212.66,212.62,212.62,200600000.0
2008-06-19 16:32:00,212.62,212.665,212.62,212.66,298500000.0
2008-06-19 16:33:00,212.66,212.68,212.62,212.65,297900000.0
2008-06-19 16:34:00,212.65,212.65,212.58,212.58,227300000.0
2008-06-19 16:35:00,212.58,212.62,212.55,212.55,480000000.0
2008-06-19 16:36:00,212.555,212.57,212.55,212.55,246500000.0
2008-06-19 16:37:00,212.55,212.59,212.55,212.58,228600000.0
2008-06-19 16:38:00,212.58,212.62,212.565,212.585,246000000.0
2008-06-19 16:39:00,212.585,212.6,212.55,212.55,412500000.0
2008-06-19 16:40:00,212.55,212.61,212.55,212.56,173400000.0
2008-06-19 16:41:00,212.56,212.58,212.55,212.555,508400000.0
2008-06-19 16:42:00,212.555,212.58,212.55,212.58,248000000.0
2008-06-19 16:43:00,212.58,212.59,212.55,212.57,374800000.0
2008-06-19 16:44:00,212.57,212.68,212.56,212.66,227800000.0
2008-06-19 16:45:00,212.66,212.73,212.66,212.7,166300000.0
2008-06-19 16:46:00,212.7,212.72,212.69,212.71,220100000.0
2008-06-19 16:47:00,212.71,212.72,212.66,212.69,320100000.0
2008-06-19 16:48:00,212.69,212.72,212.69,212.69,232300000.0
2008-06-19 16:49:00,212.69,212.74,212.69,212.72,265200000.0
2008-06-19 16:50:00,212.72,212.8,212.71,212.76,384000000.0
2008-06-19 16:51:00,212.76,212.78,212.75,212.76,327700000.0
2008-06-19 16:52:00,212.75,212.89,212.75,212.87,365900000.0
2008-06-19 16:53:00,212.87,212.88,212.82,212.84,233100000.0
2008-06-19 16:54:00,212.84,212.84,212.78,212.78,125400000.0
2008-06-19 16:55:00,212.78,212.825,212.76,212.8,372500000.0
2008-06-19 16:56:00,212.8,212.87,212.78,212.83,404700000.0
2008-06-19 16:57:00,212.84,212.88,212.82,212.83,250600000.0
2008-06-19 16:58:00,212.83,212.84,212.79,212.82,275600000.0
2008-06-19 16:59:00,212.82,212.86,212.81,212.82,290300000.0
2008-06-19 17:00:00,212.82,212.84,212.79,212.81,286600000.0
2008-06-19 17:01:00,212.81,212.88,212.81,212.87,224100000.0
2008-06-19 17:02:00,212.87,212.93,212.85,212.91,303100000.0
2008-06-19 17:03:00,212.91,212.91,212.84,212.84,261200000.0
2008-06-19 17:04:00,212.84,212.88,212.8,212.87,292800000.0
2008-06-19 17:05:00,212.87,212.9,212.845,212.855,251200000.0
2008-06-19 17:06:00,212.885,212.96,212.88,212.94,167000000.0
2008-06-19 17:07:00,212.95,213.0,212.94,212.98,462600000.0
2008-06-19 17:08:00,212.98,213.0,212.97,212.97,354300000.0
2008-06-19 17:09:00,212.97,212.98,212.97,212.97,430400000.0
2008-06-19 17:10:00,212.97,212.97,212.93,212.955,253600000.0
2008-06-19 17:11:00,212.955,212.97,212.93,212.94,528800000.0
2008-06-19 17:12:00,212.96,212.97,212.9,212.9,411800000.0
2008-06-19 17:13:00,212.9,212.91,212.89,212.89,333800000.0
2008-06-19 17:14:00,212.87,212.93,212.87,212.88,220500000.0
2008-06-19 17:15:00,212.9,212.92,212.87,212.9,329100002.0
2008-06-19 17:16:00,212.91,212.935,212.87,212.925,268700000.0
2008-06-19 17:17:00,212.925,212.96,212.91,212.95,190700000.0
2008-06-19 17:18:00,212.95,212.955,212.865,212.935,191600000.0
2008-06-19 17:19:00,212.94,212.97,212.9,212.9,281800000.0
2008-06-19 17:20:00,212.9,212.97,212.9,212.97,157900000.0
2008-06-19 17:21:00,212.97,212.99,212.95,212.95,99400000.0
2008-06-19 17:22:00,212.95,212.95,212.91,212.92,191500000.0
2008-06-19 17:23:00,212.92,212.94,212.89,212.89,217400000.0
2008-06-19 17:24:00,212.88,212.88,212.76,212.76,274800000.0
2008-06-19 17:25:00,212.76,212.77,212.715,212.715,201800000.0
2008-06-19 17:26:00,212.71,212.75,212.7,212.7,264000000.0
2008-06-19 17:27:00,212.7,212.75,212.7,212.74,229200000.0
2008-06-19 17:28:00,212.745,212.8,212.725,212.785,350500000.0
2008-06-19 17:29:00,212.79,212.83,212.76,212.79,279399999.0
2008-06-19 17:30:00,212.785,212.8,212.76,212.76,248100000.0
2008-06-19 17:31:00,212.76,212.78,212.76,212.76,191600000.0
2008-06-19 17:32:00,212.76,212.81,212.76,212.8,202800000.0
2008-06-19 17:33:00,212.8,212.84,212.785,212.82,405100000.0
2008-06-19 17:34:00,212.82,212.82,212.76,212.79,194100000.0
2008-06-19 17:35:00,212.79,212.81,212.79,212.81,139600000.0
2008-06-19 17:36:00,212.81,212.81,212.79,212.81,55900000.0
2008-06-19 17:37:00,212.79,212.795,212.76,212.765,295700000.0
2008-06-19 17:38:00,212.765,212.83,212.76,212.81,125000000.0
2008-06-19 17:39:00,212.82,212.845,212.8,212.8,300700000.0
2008-06-19 17:40:00,212.78,212.81,212.76,212.76,324400000.0
2008-06-19 17:41:00,212.76,212.83,212.72,212.79,394700000.0
2008-06-19 17:42:00,212.795,212.885,212.795,212.88,144300000.0
2008-06-19 17:43:00,212.885,212.89,212.86,212.87,222900000.0
2008-06-19 17:44:00,212.87,212.93,212.87,212.89,262900000.0
2008-06-19 17:45:00,212.89,212.9,212.86,212.895,431700000.0
2008-06-19 17:46:00,212.905,212.905,212.865,212.9,160800000.0
2008-06-19 17:47:00,212.9,212.94,212.89,212.94,132900000.0
2008-06-19 17:48:00,212.935,212.945,212.91,212.91,153000000.0
2008-06-19 17:49:00,212.91,212.945,212.91,212.915,100100000.0
2008-06-19 17:50:00,212.92,212.94,212.86,212.9,260400000.0
2008-06-19 17:51:00,212.9,212.93,212.89,212.9,178700000.0
2008-06-19 17:52:00,212.915,212.93,212.89,212.9,147100000.0
2008-06-19 17:53:00,212.9,212.9,212.87,212.88,98900000.0
2008-06-19 17:54:00,212.885,213.03,212.88,213.02,161300000.0
2008-06-19 17:55:00,213.02,213.07,213.02,213.04,323400000.0
2008-06-19 17:56:00,213.04,213.055,213.04,213.055,251900000.0
2008-06-19 17:57:00,213.05,213.08,213.04,213.04,210300000.0
2008-06-19 17:58:00,213.04,213.04,212.99,213.015,226800000.0
2008-06-19 17:59:00,213.015,213.025,212.99,212.99,212300000.0
2008-06-19 18:00:00,212.99,213.03,212.99,213.01,143400000.0
2008-06-19 18:01:00,213.005,213.055,213.0,213.055,137800000.0
2008-06-19 18:02:00,213.05,213.08,213.05,213.05,172600000.0
2008-06-19 18:03:00,213.05,213.09,213.01,213.075,206000000.0
2008-06-19 18:04:00,213.075,213.16,213.055,213.14,259100000.0
2008-06-19 18:05:00,213.14,213.16,213.105,213.15,255200000.0
2008-06-19 18:06:00,213.14,213.17,213.125,213.15,188200000.0
2008-06-19 18:07:00,213.145,213.21,213.145,213.195,128500000.0
2008-06-19 18:08:00,213.195,213.21,213.18,213.19,123400000.0
2008-06-19 18:09:00,213.19,213.27,213.18,213.25,290100000.0
2008-06-19 18:10:00,213.25,213.295,213.225,213.25,205900000.0
2008-06-19 18:11:00,213.26,213.26,213.2,213.2,219200000.0
2008-06-19 18:12:00,213.21,213.21,213.16,213.16,169400000.0
2008-06-19 18:13:00,213.16,213.18,213.14,213.14,133100000.0
2008-06-19 18:14:00,213.14,213.155,213.14,213.145,190800000.0
2008-06-19 18:15:00,213.145,213.2,213.145,213.185,122800000.0
2008-06-19 18:16:00,213.185,213.22,213.17,213.18,169700000.0
2008-06-19 18:17:00,213.18,213.21,213.18,213.185,228100000.0
2008-06-19 18:18:00,213.185,213.185,213.1,213.1,232800000.0
2008-06-19 18:19:00,213.1,213.175,213.1,213.1,240700000.0
2008-06-19 18:20:00,213.1,213.11,213.09,213.1,316800000.0
2008-06-19 18:21:00,213.105,213.15,213.04,213.125,335000000.0
2008-06-19 18:22:00,213.12,213.15,213.1,213.13,200600000.0
2008-06-19 18:23:00,213.13,213.13,213.07,213.07,273500000.0
2008-06-19 18:24:00,213.07,213.13,213.07,213.1,239400000.0
2008-06-19 18:25:00,213.11,213.115,213.06,213.1,165000000.0
2008-06-19 18:26:00,213.1,213.115,213.07,213.085,184100000.0
2008-06-19 18:27:00,213.09,213.15,213.07,213.07,183800000.0
2008-06-19 18:28:00,213.07,213.07,213.0,213.0,325000000.0
2008-06-19 18:29:00,213.0,213.035,212.975,213.01,230800000.0
2008-06-19 18:30:00,213.01,213.03,213.01,213.03,56400000.0
2008-06-19 18:31:00,213.03,213.13,213.025,213.13,80000000.0
2008-06-19 18:32:00,213.12,213.13,213.085,213.09,67800000.0
2008-06-19 18:33:00,213.095,213.13,213.09,213.115,45700000.0
2008-06-19 18:34:00,213.115,213.13,213.1,213.13,33500000.0
2008-06-19 18:35:00,213.14,213.14,213.09,213.1,51300000.0
2008-06-19 18:36:00,213.105,213.135,213.095,213.1,36700000.0
2008-06-19 18:37:00,213.105,213.12,213.09,213.12,113600000.0
2008-06-19 18:38:00,213.12,213.21,213.12,213.19,113000000.0
2008-06-19 18:39:00,213.19,213.205,213.14,213.14,82600000.0
2008-06-19 18:40:00,213.14,213.16,213.14,213.15,102300000.0
2008-06-19 18:41:00,213.15,213.15,213.14,213.14,118000000.0
2008-06-19 18:42:00,213.14,213.145,213.14,213.14,127400000.0
2008-06-19 18:43:00,213.14,213.145,213.14,213.145,96900000.0
2008-06-19 18:44:00,213.145,213.165,213.14,213.15,181300000.0
2008-06-19 18:45:00,213.15,213.18,213.12,213.14,114400000.0
2008-06-19 18:46:00,213.14,213.14,213.08,213.08,108100000.0
2008-06-19 18:47:00,213.08,213.12,213.08,213.11,121100000.0
2008-06-19 18:48:00,213.11,213.12,213.11,213.11,110200000.0
2008-06-19 18:49:00,213.11,213.18,213.1,213.1,139900000.0
2008-06-19 18:50:00,213.105,213.12,213.05,213.105,301800000.0
2008-06-19 18:51:00,213.115,213.15,213.115,213.135,214600000.0
2008-06-19 18:52:00,213.135,213.16,213.1,213.115,165400000.0
2008-06-19 18:53:00,213.1,213.1,213.07,213.07,206100000.0
2008-06-19 18:54:00,213.07,213.07,213.02,213.04,87000000.0
2008-06-19 18:55:00,213.04,213.04,213.02,213.03,38900000.0
2008-06-19 18:56:00,213.03,213.03,213.0,213.0,73600000.0
2008-06-19 18:57:00,213.0,213.035,213.0,213.01,130100000.0
2008-06-19 18:58:00,213.02,213.02,213.0,213.0,120600000.0
2008-06-19 18:59:00,213.0,213.04,213.0,213.01,309900000.0
2008-06-19 19:00:00,213.01,213.04,213.01,213.025,185300000.0
2008-06-19 19:01:00,213.025,213.045,213.01,213.01,208000000.0
2008-06-19 19:02:00,213.01,213.01,213.0,213.01,195400000.0
2008-06-19 19:03:00,213.01,213.01,212.95,212.95,217200000.0
2008-06-19 19:04:00,212.98,212.99,212.98,212.98,147000000.0
2008-06-19 19:05:00,212.98,213.0,212.98,213.0,57400000.0
2008-06-19 19:06:00,213.01,213.035,212.995,213.005,93000000.0
2008-06-19 19:07:00,213.005,213.02,212.985,212.985,186900000.0
2008-06-19 19:08:00,212.985,213.0,212.985,213.0,77300000.0
2008-06-19 19:09:00,213.0,213.015,212.995,213.015,40600000.0
2008-06-19 19:10:00,213.015,213.06,213.01,213.04,123700000.0
2008-06-19 19:11:00,213.03,213.065,213.02,213.035,137300000.0
2008-06-19 19:12:00,213.035,213.095,213.035,213.07,223200000.0
2008-06-19 19:13:00,213.07,213.115,213.05,213.115,192500000.0
2008-06-19 19:14:00,213.105,213.13,213.075,213.13,81500000.0
2008-06-19 19:15:00,213.13,213.15,213.115,213.145,132000000.0
2008-06-19 19:16:00,213.145,213.155,213.115,213.14,218400000.0
2008-06-19 19:17:00,213.14,213.185,213.135,213.135,311400000.0
2008-06-19 19:18:00,213.135,213.185,213.13,213.145,419600000.0
2008-06-19 19:19:00,213.145,213.15,213.12,213.12,134900000.0
2008-06-19 19:20:00,213.12,213.12,213.07,213.105,145900000.0
2008-06-19 19:21:00,213.105,213.105,213.05,213.05,206800000.0
2008-06-19 19:22:00,213.05,213.05,213.05,213.05,38000000.0
2008-06-19 19:23:00,213.05,213.055,213.05,213.055,40000000.0
2008-06-19 19:24:00,213.055,213.055,213.05,213.05,46200000.0
2008-06-19 19:25:00,213.05,213.05,213.05,213.05,37000000.0
2008-06-19 19:26:00,213.05,213.085,213.05,213.06,211000000.0
2008-06-19 19:27:00,213.055,213.06,213.03,213.05,85500000.0
2008-06-19 19:28:00,213.04,213.05,213.04,213.05,18700000.0
2008-06-19 19:29:00,213.05,213.065,213.05,213.06,76600000.0
2008-06-19 19:30:00,213.055,213.07,213.05,213.055,133300000.0
2008-06-19 19:31:00,213.055,213.1,213.0,213.0,203900000.0
2008-06-19 19:32:00,213.0,213.01,213.0,213.0,45100000.0
2008-06-19 19:33:00,213.0,213.0,212.95,212.96,105700000.0
2008-06-19 19:34:00,212.97,213.015,212.965,213.015,72800000.0
2008-06-19 19:35:00,213.025,213.07,213.01,213.06,117200000.0
2008-06-19 19:36:00,213.06,213.08,213.05,213.05,167500000.0
2008-06-19 19:37:00,213.05,213.05,213.05,213.05,36100000.0
2008-06-19 19:38:00,213.05,213.05,213.02,213.05,38800000.0
2008-06-19 19:39:00,213.05,213.05,212.99,212.99,119500000.0
2008-06-19 19:40:00,212.99,212.99,212.99,212.99,44800000.0
2008-06-19 19:41:00,212.99,213.005,212.99,213.005,68500000.0
2008-06-19 19:42:00,213.005,213.03,212.995,213.02,159600000.0
2008-06-19 19:43:00,213.02,213.02,212.99,212.99,208500000.0
2008-06-19 19:44:00,212.99,212.99,212.99,212.99,223900000.0
2008-06-19 19:45:00,212.99,212.99,212.99,212.99,116100000.0
2008-06-19 19:46:00,212.99,212.99,212.97,212.97,148000000.0
2008-06-19 19:47:00,212.97,213.01,212.94,212.99,197900000.0
2008-06-19 19:48:00,212.99,212.99,212.94,212.94,128200000.0
2008-06-19 19:49:00,212.94,212.97,212.92,212.94,81000000.0
2008-06-19 19:50:00,212.94,212.94,212.92,212.92,156700000.0
2008-06-19 19:51:00,212.92,212.94,212.92,212.92,134900000.0
2008-06-19 19:52:00,212.92,212.965,212.92,212.965,88400000.0
2008-06-19 19:53:00,212.97,212.97,212.955,212.96,47600000.0
2008-06-19 19:54:00,212.96,212.97,212.92,212.93,140600000.0
2008-06-19 19:55:00,212.925,212.96,212.92,212.935,194300000.0
2008-06-19 19:56:00,212.935,212.96,212.92,212.96,243800000.0
2008-06-19 19:57:00,212.96,212.965,212.93,212.935,105600000.0
2008-06-19 19:58:00,212.945,212.955,212.92,212.93,47600000.0
2008-06-19 19:59:00,212.93,212.95,212.92,212.935,116400000.0
2008-06-19 20:00:00,212.94,212.96,212.92,212.92,181200000.0
2008-06-19 20:01:00,212.92,212.94,212.92,212.935,211100000.0
2008-06-19 20:02:00,212.935,212.94,212.92,212.92,128800000.0
2008-06-19 20:03:00,212.92,212.92,212.92,212.92,110400000.0
2008-06-19 20:04:00,212.94,212.94,212.92,212.92,163400000.0
2008-06-19 20:05:00,212.92,212.93,212.9,212.92,155100000.0
2008-06-19 20:06:00,212.92,212.92,212.92,212.92,57000000.0
2008-06-19 20:07:00,212.92,212.92,212.9,212.92,76900000.0
2008-06-19 20:08:00,212.92,212.92,212.92,212.92,32300000.0
2008-06-19 20:09:00,212.92,212.92,212.9,212.92,23300000.0
2008-06-19 20:10:00,212.92,212.92,212.92,212.92,50800000.0
2008-06-19 20:11:00,212.94,212.94,212.92,212.92,75400000.0
2008-06-19 20:12:00,212.92,212.95,212.92,212.95,208900000.0
2008-06-19 20:13:00,212.95,212.95,212.93,212.94,220900000.0
2008-06-19 20:14:00,212.94,212.99,212.93,212.97,197200000.0
2008-06-19 20:15:00,212.97,212.97,212.925,212.925,126400000.0
2008-06-19 20:16:00,212.925,212.97,212.92,212.92,114800000.0
2008-06-19 20:17:00,212.92,212.94,212.92,212.92,88800000.0
2008-06-19 20:18:00,212.92,212.925,212.92,212.92,113700000.0
2008-06-19 20:19:00,212.92,212.92,212.92,212.92,153700000.0
2008-06-19 20:20:00,212.92,212.93,212.92,212.92,74700000.0
2008-06-19 20:21:00,212.92,212.92,212.92,212.92,80000000.0
2008-06-19 20:22:00,212.92,212.92,212.9,212.92,120600000.0
2008-06-19 20:23:00,212.92,212.92,212.9,212.92,95400000.0
2008-06-19 20:24:00,212.92,212.92,212.92,212.92,58800000.0
2008-06-19 20:25:00,212.91,212.92,212.89,212.91,209200000.0
2008-06-19 20:26:00,212.91,212.975,212.91,212.955,283600000.0
2008-06-19 20:27:00,212.95,212.95,212.93,212.95,239400000.0
2008-06-19 20:28:00,212.95,212.965,212.935,212.95,196700000.0
2008-06-19 20:29:00,212.96,212.96,212.93,212.94,287500000.0
2008-06-19 20:30:00,212.94,212.97,212.935,212.97,187000000.0
2008-06-19 20:31:00,212.97,213.065,212.97,213.035,177700000.0
2008-06-19 20:32:00,213.035,213.1,213.035,213.1,188700000.0
2008-06-19 20:33:00,213.1,213.125,213.085,213.11,224900000.0
2008-06-19 20:34:00,213.12,213.12,213.05,213.05,218600000.0
2008-06-19 20:35:00,213.055,213.07,213.05,213.05,173900000.0
2008-06-19 20:36:00,213.05,213.05,213.03,213.035,152300000.0
2008-06-19 20:37:00,213.035,213.075,213.03,213.05,165000000.0
2008-06-19 20:38:00,213.06,213.07,213.05,213.05,98100000.0
2008-06-19 20:39:00,213.05,213.08,213.05,213.075,156800000.0
2008-06-19 20:40:00,213.085,213.09,213.05,213.05,195500000.0
2008-06-19 20:41:00,213.05,213.07,212.97,213.06,259800000.0
2008-06-19 20:42:00,213.06,213.08,213.02,213.05,182600000.0
2008-06-19 20:43:00,213.05,213.07,213.03,213.065,170200000.0
2008-06-19 20:44:00,213.07,213.08,213.06,213.08,137400000.0
2008-06-19 20:45:00,213.08,213.09,213.0,213.0,254600000.0
2008-06-19 20:46:00,213.0,213.0,213.0,213.0,187800000.0
2008-06-19 20:47:00,213.0,213.055,213.0,213.05,186500000.0
2008-06-19 20:48:00,213.045,213.065,213.0,213.0,119100000.0
2008-06-19 20:49:00,213.0,213.05,213.0,213.0,267200000.0
2008-06-19 20:50:00,213.0,213.03,213.0,213.03,193700000.0
2008-06-19 20:51:00,213.03,213.09,213.03,213.07,150900000.0
2008-06-19 20:52:00,213.07,213.1,213.07,213.09,135600000.0
2008-06-19 20:53:00,213.09,213.09,213.045,213.045,228100000.0
2008-06-19 20:54:00,213.045,213.065,213.045,213.065,144600000.0
2008-06-19 20:55:00,213.065,213.1,213.05,213.05,293500000.0
2008-06-19 20:56:00,213.05,213.06,213.045,213.05,208600000.0
2008-06-19 20:57:00,213.05,213.08,213.05,213.08,190600000.0
2008-06-19 20:58:00,213.08,213.12,213.065,213.065,217900000.0
2008-06-19 20:59:00,213.065,213.065,213.02,213.05,302200000.0
2008-06-19 21:00:00,213.05,213.055,213.02,213.02,203800000.0
2008-06-19 21:01:00,213.02,213.04,213.01,213.01,285100000.0
2008-06-19 21:02:00,213.01,213.035,212.99,212.99,190400000.0
2008-06-19 21:03:00,212.99,213.01,212.94,213.01,326100000.0
2008-06-19 21:04:00,213.02,213.04,212.99,213.02,174900000.0
2008-06-19 21:05:00,213.02,213.03,213.01,213.02,110400000.0
2008-06-19 21:06:00,213.02,213.09,213.02,213.08,52900000.0
2008-06-19 21:07:00,213.08,213.11,213.04,213.05,145900000.0
2008-06-19 21:08:00,213.05,213.08,213.05,213.06,163200000.0
2008-06-19 21:09:00,213.065,213.09,213.065,213.065,78500000.0
2008-06-19 21:10:00,213.065,213.065,213.045,213.06,41200000.0
2008-06-19 21:11:00,213.06,213.06,213.01,213.01,154200000.0
2008-06-19 21:12:00,213.01,213.01,212.99,213.01,153000000.0
2008-06-19 21:13:00,213.01,213.01,213.01,213.01,25200000.0
2008-06-19 21:14:00,213.01,213.045,213.01,213.04,89400000.0
2008-06-19 21:15:00,213.04,213.04,213.01,213.01,29800000.0
2008-06-19 21:16:00,213.01,213.01,212.98,213.01,135000000.0
2008-06-19 21:17:00,213.01,213.01,212.99,212.99,48800000.0
2008-06-19 21:18:00,212.99,212.99,212.99,212.99,76600000.0
2008-06-19 21:19:00,212.99,212.99,212.98,212.98,116100000.0
2008-06-19 21:20:00,212.99,212.99,212.99,212.99,52500000.0
2008-06-19 21:21:00,212.99,212.99,212.99,212.99,93900000.0
2008-06-19 21:22:00,212.99,212.99,212.98,212.99,109000000.0
2008-06-19 21:23:00,212.98,212.99,212.96,212.96,53000000.0
2008-06-19 21:24:00,212.98,212.98,212.96,212.98,74900000.0
2008-06-19 21:25:00,212.98,212.98,212.98,212.98,132600000.0
2008-06-19 21:26:00,212.98,212.98,212.95,212.95,61300000.0
2008-06-19 21:27:00,212.95,212.95,212.92,212.94,45000000.0
2008-06-19 21:28:00,212.94,212.94,212.94,212.94,8000000.0
2008-06-19 21:29:00,212.94,212.94,212.94,212.94,37000000.0
2008-06-19 21:30:00,212.94,212.94,212.89,212.89,107800000.0
2008-06-19 21:31:00,212.89,212.94,212.89,212.93,270500000.0
2008-06-19 21:32:00,212.93,212.94,212.92,212.92,171800000.0
2008-06-19 21:33:00,212.925,212.95,212.925,212.945,92000000.0
2008-06-19 21:34:00,212.945,212.95,212.92,212.92,131400000.0
2008-06-19 21:35:00,212.92,212.925,212.92,212.92,79000000.0
2008-06-19 21:36:00,212.92,212.92,212.92,212.92,61900000.0
2008-06-19 21:37:00,212.92,212.94,212.92,212.93,33300000.0
2008-06-19 21:38:00,212.94,212.94,212.92,212.92,21000000.0
2008-06-19 21:39:00,212.92,212.92,212.92,212.92,2000000.0
2008-06-19 21:40:00,212.92,212.92,212.89,212.89,37500000.0
2008-06-19 21:41:00,212.89,212.91,212.89,212.91,125600000.0
2008-06-19 21:42:00,212.905,212.91,212.89,212.89,123200000.0
2008-06-19 21:43:00,212.89,212.915,212.89,212.91,99600000.0
2008-06-19 21:44:00,212.905,212.925,212.895,212.92,46300000.0
2008-06-19 21:45:00,212.92,212.92,212.89,212.9,68300000.0
2008-06-19 21:46:00,212.9,212.915,212.89,212.915,30300000.0
2008-06-19 21:47:00,212.925,212.925,212.91,212.915,31600000.0
2008-06-19 21:48:00,212.915,212.925,212.9,212.915,36700000.0
2008-06-19 21:49:00,212.91,212.935,212.9,212.9,93100000.0
2008-06-19 21:50:00,212.9,212.9,212.89,212.89,48400000.0
2008-06-19 21:51:00,212.89,212.89,212.89,212.89,60600000.0
2008-06-19 21:52:00,212.89,212.9,212.89,212.89,52600000.0
2008-06-19 21:53:00,212.89,212.91,212.89,212.89,172700000.0
2008-06-19 21:54:00,212.89,212.915,212.89,212.905,218900000.0
2008-06-19 21:55:00,212.9,212.91,212.89,212.9,115100000.0
2008-06-19 21:56:00,212.9,212.91,212.89,212.9,65800000.0
2008-06-19 21:57:00,212.9,212.96,212.9,212.94,117100000.0
2008-06-19 21:58:00,212.94,212.94,212.94,212.94,13300000.0
2008-06-19 21:59:00,212.94,212.94,212.91,212.94,64500000.0
2008-06-19 22:00:00,212.94,212.94,212.895,212.895,101600000.0
2008-06-19 22:01:00,212.895,212.93,212.89,212.9,390400000.0
2008-06-19 22:02:00,212.9,212.94,212.895,212.93,140600000.0
2008-06-19 22:03:00,212.93,212.94,212.91,212.92,123100000.0
2008-06-19 22:04:00,212.92,212.94,212.915,212.935,149300000.0
2008-06-19 22:05:00,212.93,212.94,212.93,212.94,38000000.0
2008-06-19 22:06:00,212.93,212.94,212.925,212.93,26000000.0
2008-06-19 22:07:00,212.93,212.95,212.91,212.94,197300000.0
2008-06-19 22:08:00,212.94,212.94,212.915,212.94,26900000.0
2008-06-19 22:09:00,212.94,212.94,212.89,212.915,125700000.0
2008-06-19 22:10:00,212.92,212.94,212.91,212.93,161500000.0
2008-06-19 22:11:00,212.93,212.96,212.92,212.94,44200000.0
2008-06-19 22:12:00,212.94,212.94,212.94,212.94,24700000.0
2008-06-19 22:13:00,212.94,212.96,212.94,212.94,82800000.0
2008-06-19 22:14:00,212.94,212.94,212.94,212.94,44600000.0
2008-06-19 22:15:00,212.94,212.96,212.94,212.94,53700000.0
2008-06-19 22:16:00,212.906,212.912,212.847,212.87,167000000.0
2008-06-19 22:17:00,212.94,212.94,212.94,212.94,38000000.0
2008-06-19 22:18:00,212.94,212.94,212.94,212.94,48900000.0
2008-06-19 22:19:00,212.94,212.95,212.94,212.94,40200000.0
2008-06-19 22:20:00,212.94,212.98,212.94,212.98,25000000.0
2008-06-19 22:21:00,212.98,212.98,212.94,212.94,104700000.0
2008-06-19 22:22:00,212.94,212.95,212.94,212.95,78700000.0
2008-06-19 22:23:00,212.96,213.01,212.95,213.01,117200000.0
2008-06-19 22:24:00,213.0,213.0,212.99,212.99,55000000.0
2008-06-19 22:25:00,212.99,213.01,212.99,213.01,45700000.0
2008-06-19 22:26:00,212.99,213.03,212.99,213.03,65700000.0
2008-06-19 22:27:00,213.02,213.03,213.01,213.03,17300000.0
2008-06-19 22:28:00,213.015,213.03,213.015,213.02,6400000.0
2008-06-19 22:29:00,213.015,213.03,213.015,213.03,15800000.0
2008-06-19 22:30:00,213.03,213.03,213.02,213.02,40000000.0
2008-06-19 22:31:00,213.02,213.04,213.02,213.02,43800000.0
2008-06-19 22:32:00,213.02,213.03,213.02,213.02,43100000.0
2008-06-19 22:33:00,213.02,213.05,213.02,213.02,175300000.0
2008-06-19 22:34:00,213.02,213.02,213.02,213.02,20900000.0
2008-06-19 22:35:00,213.02,213.02,213.02,213.02,82400000.0
2008-06-19 22:36:00,213.02,213.02,213.02,213.02,5700000.0
2008-06-19 22:37:00,213.02,213.02,213.02,213.02,22800000.0
2008-06-19 22:38:00,213.02,213.02,212.99,212.99,70000000.0
2008-06-19 22:39:00,212.955,212.99,212.95,212.975,47500000.0
2008-06-19 22:40:00,212.97,212.98,212.97,212.97,33800000.0
2008-06-19 22:41:00,212.97,212.99,212.96,212.96,29600000.0
2008-06-19 22:42:00,212.96,212.97,212.925,212.965,47700000.0
2008-06-19 22:43:00,212.965,212.97,212.94,212.96,59000000.0
2008-06-19 22:44:00,212.96,212.98,212.96,212.96,58400000.0
2008-06-19 22:45:00,212.96,212.97,212.95,212.965,13300000.0
2008-06-19 22:46:00,212.96,212.96,212.945,212.95,29500000.0
2008-06-19 22:47:00,212.95,213.01,212.94,212.95,92900000.0
2008-06-19 22:48:00,212.95,212.965,212.945,212.965,41300000.0
2008-06-19 22:49:00,212.965,212.965,212.95,212.95,16300000.0
2008-06-19 22:50:00,212.95,212.96,212.945,212.955,27600000.0
2008-06-19 22:51:00,212.96,212.96,212.935,212.95,42500000.0
2008-06-19 22:52:00,212.95,212.96,212.93,212.93,62100000.0
2008-06-19 22:53:00,212.93,212.95,212.92,212.92,40600000.0
2008-06-19 22:54:00,212.92,212.93,212.92,212.93,62200000.0
2008-06-19 22:55:00,212.93,212.96,212.92,212.93,106600000.0
2008-06-19 22:56:00,212.93,212.975,212.93,212.975,22000000.0
2008-06-19 22:57:00,212.98,213.01,212.96,212.99,37700000.0
2008-06-19 22:58:00,212.99,213.0,212.98,212.99,43400000.0
2008-06-19 22:59:00,213.0,213.0,212.98,212.98,9300000.0
2008-06-19 23:00:00,212.95,213.01,212.92,213.0,69100000.0
2008-06-19 23:01:00,212.94,213.0,212.94,213.0,13800000.0
2008-06-19 23:02:00,213.02,213.02,213.0,213.0,7600000.0
2008-06-19 23:03:00,213.0,213.0,213.0,213.0,15600000.0
2008-06-19 23:04:00,213.0,213.0,212.98,213.0,5700000.0
2008-06-19 23:05:00,213.0,213.0,213.0,213.0,8300000.0
2008-06-19 23:06:00,213.0,213.0,213.0,213.0,6300000.0
2008-06-19 23:07:00,213.005,213.04,213.0,213.0,32200000.0
2008-06-19 23:08:00,213.0,213.02,213.0,213.0,17300000.0
2008-06-19 23:09:00,213.0,213.04,213.0,213.02,27100000.0
2008-06-19 23:10:00,212.99,213.06,212.98,213.04,41700000.0
2008-06-19 23:11:00,213.045,213.045,213.02,213.035,19900000.0
2008-06-19 23:12:00,213.01,213.09,213.01,213.09,50700000.0
2008-06-19 23:13:00,213.09,213.11,213.06,213.06,51200000.0
2008-06-19 23:14:00,213.06,213.06,213.06,213.06,1900000.0
2008-06-19 23:15:00,213.06,213.06,213.03,213.06,9200000.0
2008-06-19 23:16:00,213.02,213.04,213.02,213.04,25100000.0
2008-06-19 23:17:00,213.04,213.09,213.02,213.02,54200000.0
2008-06-19 23:18:00,213.005,213.055,213.005,213.02,36800000.0
2008-06-19 23:19:00,213.035,213.035,213.02,213.02,14300000.0
2008-06-19 23:20:00,213.02,213.035,213.02,213.03,16200000.0
2008-06-19 23:21:00,213.03,213.035,212.965,212.965,29700000.0
2008-06-19 23:22:00,212.97,212.995,212.97,212.995,9100000.0
2008-06-19 23:23:00,212.985,212.985,212.975,212.975,14100000.0
2008-06-19 23:24:00,212.975,212.975,212.945,212.95,34200000.0
2008-06-19 23:25:00,212.965,212.985,212.965,212.985,9500000.0
2008-06-19 23:26:00,212.985,212.985,212.965,212.965,16100000.0
2008-06-19 23:27:00,212.965,212.975,212.955,212.965,19000000.0
2008-06-19 23:28:00,212.955,212.97,212.955,212.97,18000000.0
2008-06-19 23:29:00,212.965,212.99,212.965,212.965,9200000.0
2008-06-19 23:30:00,212.965,212.965,212.965,212.965,3800000.0
2008-06-19 23:31:00,212.965,212.965,212.965,212.965,1000000.0
2008-06-19 23:32:00,212.943,212.976,212.943,212.971,127900000.0
2008-06-19 23:33:00,212.965,212.975,212.965,212.975,3800000.0
2008-06-19 23:34:00,212.975,212.975,212.945,212.945,14200000.0
2008-06-19 23:35:00,212.945,212.965,212.945,212.965,7600000.0
2008-06-19 23:36:00,212.965,212.985,212.965,212.985,4800000.0
2008-06-19 23:37:00,212.98,212.985,212.975,212.975,10800000.0
2008-06-19 23:38:00,212.97,212.97,212.94,212.94,17700000.0
2008-06-19 23:39:00,212.94,212.96,212.895,212.96,36700000.0
2008-06-19 23:40:00,212.96,213.0,212.94,212.995,19500000.0
2008-06-19 23:41:00,213.0,213.005,212.94,212.97,17700000.0
2008-06-19 23:42:00,212.98,212.98,212.94,212.955,37600000.0
2008-06-19 23:43:00,212.955,212.955,212.875,212.875,28100000.0
2008-06-19 23:44:00,212.875,212.875,212.87,212.87,19100000.0
2008-06-19 23:45:00,212.87,212.87,212.86,212.87,6800000.0
2008-06-19 23:46:00,212.86,212.86,212.85,212.85,19500000.0
2008-06-19 23:47:00,212.85,212.89,212.85,212.87,82200000.0
2008-06-19 23:48:00,212.865,212.87,212.85,212.855,115200000.0
2008-06-19 23:49:00,212.85,212.89,212.85,212.885,76500000.0
2008-06-19 23:50:00,212.89,212.91,212.89,212.905,16100000.0
2008-06-19 23:51:00,212.91,212.91,212.85,212.89,59500000.0
2008-06-19 23:52:00,212.885,212.9,212.885,212.9,5000000.0
2008-06-19 23:53:00,212.9,212.9,212.885,212.885,4000000.0
2008-06-19 23:54:00,212.87,212.88,212.87,212.88,8700000.0
2008-06-19 23:55:00,212.88,212.885,212.87,212.885,14300000.0
2008-06-19 23:56:00,212.87,212.87,212.85,212.855,106900000.0
2008-06-19 23:57:00,212.855,212.885,212.855,212.88,14000000.0
2008-06-19 23:58:00,212.85,212.85,212.85,212.85,56200000.0
2008-06-19 23:59:00,212.85,212.89,212.85,212.85,59300000.0
2008-06-20 00:00:00,212.85,212.9,212.85,212.9,77200000.0
2008-06-20 00:01:00,212.91,212.92,212.88,212.91,37100000.0
2008-06-20 00:02:00,212.91,212.91,212.89,212.89,7200000.0
2008-06-20 00:03:00,212.89,212.93,212.89,212.93,21000000.0
2008-06-20 00:04:00,212.91,212.91,212.91,212.91,17200000.0
2008-06-20 00:05:00,212.91,212.93,212.91,212.93,12300000.0
2008-06-20 00:06:00,212.91,212.91,212.91,212.91,10100000.0
2008-06-20 00:07:00,212.91,212.91,212.91,212.91,8200000.0
2008-06-20 00:08:00,212.91,212.92,212.89,212.92,20600000.0
2008-06-20 00:09:00,212.9,212.9,212.9,212.9,12000000.0
2008-06-20 00:10:00,212.9,212.91,212.82,212.82,59200000.0
2008-06-20 00:11:00,212.82,212.86,212.82,212.84,167300000.0
2008-06-20 00:12:00,212.825,212.825,212.82,212.82,19000000.0
2008-06-20 00:13:00,212.82,212.84,212.82,212.82,41000000.0
2008-06-20 00:14:00,212.82,212.82,212.82,212.82,55500000.0
2008-06-20 00:15:00,212.82,212.82,212.82,212.82,2800000.0
2008-06-20 00:16:00,212.84,212.86,212.82,212.83,119300000.0
2008-06-20 00:17:00,212.83,212.83,212.82,212.82,81500000.0
2008-06-20 00:18:00,212.82,212.82,212.82,212.82,66300000.0
2008-06-20 00:19:00,212.82,212.84,212.82,212.84,25500000.0
2008-06-20 00:20:00,212.84,212.87,212.84,212.85,33600000.0
2008-06-20 00:21:00,212.87,212.87,212.85,212.86,8000000.0
2008-06-20 00:22:00,212.865,212.865,212.84,212.85,14600000.0
2008-06-20 00:23:00,212.85,212.85,212.82,212.84,69200000.0
2008-06-20 00:24:00,212.835,212.835,212.81,212.82,113500000.0
2008-06-20 00:25:00,212.82,212.82,212.77,212.77,27900000.0
2008-06-20 00:26:00,212.77,212.81,212.77,212.79,44400000.0
2008-06-20 00:27:00,212.79,212.79,212.77,212.79,53600000.0
2008-06-20 00:28:00,212.79,212.79,212.78,212.78,32300000.0
2008-06-20 00:29:00,212.78,212.78,212.77,212.77,11200000.0
2008-06-20 00:30:00,212.77,212.79,212.77,212.77,53300000.0
2008-06-20 00:31:00,212.77,212.77,212.77,212.77,39000000.0
2008-06-20 00:32:00,212.77,212.77,212.77,212.77,46900000.0
2008-06-20 00:33:00,212.77,212.77,212.77,212.77,18000000.0
2008-06-20 00:34:00,212.77,212.77,212.77,212.77,11300000.0
2008-06-20 00:35:00,212.77,212.77,212.77,212.77,13200000.0
2008-06-20 00:36:00,212.77,212.77,212.77,212.77,10000000.0
2008-06-20 00:37:00,212.77,212.84,212.77,212.82,67900000.0
2008-06-20 00:38:00,212.82,212.82,212.81,212.82,13300000.0
2008-06-20 00:39:00,212.82,212.825,212.78,212.81,31600000.0
2008-06-20 00:40:00,212.79,212.815,212.79,212.815,17400000.0
2008-06-20 00:41:00,212.83,212.84,212.81,212.825,32800000.0
2008-06-20 00:42:00,212.83,212.83,212.81,212.815,12200000.0
2008-06-20 00:43:00,212.83,212.83,212.8,212.83,23800000.0
2008-06-20 00:44:00,212.8,212.815,212.8,212.81,10100000.0
2008-06-20 00:45:00,212.81,212.82,212.81,212.82,2000000.0
2008-06-20 00:46:00,212.82,212.83,212.81,212.83,18800000.0
2008-06-20 00:47:00,212.85,212.87,212.82,212.83,70300000.0
2008-06-20 00:48:00,212.83,212.83,212.83,212.83,19000000.0
2008-06-20 00:49:00,212.83,212.83,212.83,212.83,26600000.0
2008-06-20 00:50:00,212.83,212.83,212.83,212.83,36100000.0
2008-06-20 00:51:00,212.83,212.83,212.83,212.83,20900000.0
2008-06-20 00:52:00,212.83,212.83,212.81,212.81,9500000.0
2008-06-20 00:53:00,212.81,212.81,212.81,212.81,3800000.0
2008-06-20 00:54:00,212.81,212.81,212.81,212.81,5700000.0
2008-06-20 00:55:00,212.81,212.81,212.81,212.81,1900000.0
2008-06-20 00:56:00,212.81,212.81,212.81,212.81,1900000.0
2008-06-20 00:57:00,212.81,212.81,212.81,212.81,24700000.0
2008-06-20 00:58:00,212.81,212.81,212.81,212.81,11400000.0
2008-06-20 00:59:00,212.81,212.815,212.81,212.815,8600000.0
2008-06-20 01:00:00,212.82,212.87,212.82,212.87,46100000.0
2008-06-20 01:01:00,212.85,212.87,212.84,212.84,19200000.0
2008-06-20 01:02:00,212.84,212.84,212.83,212.83,38500000.0
2008-06-20 01:03:00,212.83,212.85,212.83,212.85,7600000.0
2008-06-20 01:04:00,212.85,212.85,212.83,212.85,9100000.0
2008-06-20 01:05:00,212.85,212.87,212.85,212.85,7200000.0
2008-06-20 01:06:00,212.85,212.85,212.84,212.85,16800000.0
2008-06-20 01:07:00,212.83,212.83,212.83,212.83,3800000.0
2008-06-20 01:08:00,212.83,212.84,212.83,212.84,13600000.0
2008-06-20 01:09:00,212.85,212.91,212.84,212.9,84600000.0
2008-06-20 01:10:00,212.92,212.94,212.92,212.94,10000000.0
2008-06-20 01:11:00,212.93,212.93,212.91,212.93,46700000.0
2008-06-20 01:12:00,212.93,212.93,212.93,212.93,19200000.0
2008-06-20 01:13:00,212.9,212.93,212.9,212.93,15600000.0
2008-06-20 01:14:00,212.93,212.95,212.905,212.92,113800000.0
2008-06-20 01:15:00,212.94,212.95,212.92,212.92,99400000.0
2008-06-20 01:16:00,212.91,212.95,212.91,212.95,139600000.0
2008-06-20 01:17:00,212.95,212.95,212.92,212.925,106100000.0
2008-06-20 01:18:00,212.93,212.955,212.92,212.94,91700000.0
2008-06-20 01:19:00,212.935,212.955,212.925,212.945,12800000.0
2008-06-20 01:20:00,212.94,212.955,212.94,212.94,14200000.0
2008-06-20 01:21:00,212.94,213.0,212.94,212.96,45000000.0
2008-06-20 01:22:00,212.98,213.0,212.96,212.96,23400000.0
2008-06-20 01:23:00,212.96,212.96,212.93,212.96,96200000.0
2008-06-20 01:24:00,212.97,212.97,212.96,212.96,8100000.0
2008-06-20 01:25:00,212.94,212.96,212.94,212.96,35900000.0
2008-06-20 01:26:00,212.945,212.96,212.94,212.94,11000000.0
2008-06-20 01:27:00,212.94,212.96,212.94,212.96,24900000.0
2008-06-20 01:28:00,212.96,212.97,212.96,212.97,24800000.0
2008-06-20 01:29:00,212.96,212.985,212.96,212.965,15600000.0
2008-06-20 01:30:00,212.97,212.97,212.95,212.965,22200000.0
2008-06-20 01:31:00,212.97,212.99,212.97,212.99,9700000.0
2008-06-20 01:32:00,212.985,212.985,212.97,212.97,2000000.0
2008-06-20 01:33:00,212.97,213.01,212.97,212.98,73300000.0
2008-06-20 01:34:00,212.98,213.06,212.98,213.04,71100000.0
2008-06-20 01:35:00,213.04,213.04,213.04,213.04,2000000.0
2008-06-20 01:36:00,213.04,213.05,213.04,213.04,41200000.0
2008-06-20 01:37:00,213.045,213.055,213.04,213.045,14900000.0
2008-06-20 01:38:00,213.05,213.05,213.04,213.04,4900000.0
2008-06-20 01:39:00,213.04,213.055,213.04,213.04,69600000.0
2008-06-20 01:40:00,213.04,213.04,213.04,213.04,15400000.0
2008-06-20 01:41:00,213.04,213.04,213.04,213.04,18200000.0
2008-06-20 01:42:00,213.04,213.04,213.04,213.04,26000000.0
2008-06-20 01:43:00,213.04,213.04,213.04,213.04,20200000.0
2008-06-20 01:44:00,213.04,213.06,213.04,213.04,32500000.0
2008-06-20 01:45:00,213.03,213.03,213.02,213.02,4000000.0
2008-06-20 01:46:00,213.02,213.04,213.02,213.04,22800000.0
2008-06-20 01:47:00,213.04,213.04,213.04,213.04,17200000.0
2008-06-20 01:48:00,213.055,213.06,213.04,213.05,32100000.0
2008-06-20 01:49:00,213.04,213.08,213.04,213.055,73300000.0
2008-06-20 01:50:00,213.05,213.075,213.05,213.05,84400000.0
2008-06-20 01:51:00,213.05,213.095,213.0,213.085,92000000.0
2008-06-20 01:52:00,213.075,213.105,213.07,213.07,97400000.0
2008-06-20 01:53:00,213.07,213.105,213.07,213.095,51700000.0
2008-06-20 01:54:00,213.1,213.105,213.085,213.085,52800000.0
2008-06-20 01:55:00,213.085,213.085,213.07,213.07,64000000.0
2008-06-20 01:56:00,213.07,213.07,213.07,213.07,6000000.0
2008-06-20 01:57:00,213.07,213.07,213.04,213.04,35000000.0
2008-06-20 01:58:00,213.04,213.04,213.02,213.02,35000000.0
2008-06-20 01:59:00,213.02,213.04,213.02,213.02,42900000.0
2008-06-20 02:00:00,213.02,213.03,213.02,213.02,116300000.0
2008-06-20 02:01:00,213.03,213.03,213.02,213.03,48400000.0
2008-06-20 02:02:00,213.03,213.03,213.02,213.02,77100000.0
2008-06-20 02:03:00,213.02,213.02,212.98,213.01,83300000.0
2008-06-20 02:04:00,213.0,213.01,212.99,212.99,53200000.0
2008-06-20 02:05:00,212.99,213.01,212.98,213.0,57600000.0
2008-06-20 02:06:00,213.0,213.02,212.98,212.99,242400000.0
2008-06-20 02:07:00,213.0,213.0,212.98,212.98,172500000.0
2008-06-20 02:08:00,212.98,213.0,212.98,212.98,160500000.0
2008-06-20 02:09:00,212.98,213.01,212.98,212.98,126900000.0
2008-06-20 02:10:00,212.98,212.98,212.98,212.98,41000000.0
2008-06-20 02:11:00,212.98,212.98,212.98,212.98,39600000.0
2008-06-20 02:12:00,212.98,212.98,212.96,212.98,31000000.0
2008-06-20 02:13:00,212.98,212.98,212.98,212.98,9000000.0
2008-06-20 02:14:00,212.98,212.98,212.97,212.97,26000000.0
2008-06-20 02:15:00,212.97,212.99,212.97,212.97,33800000.0
2008-06-20 02:16:00,212.97,212.97,212.94,212.94,40200000.0
2008-06-20 02:17:00,212.92,212.94,212.91,212.91,52700000.0
2008-06-20 02:18:00,212.91,212.925,212.91,212.91,47300000.0
2008-06-20 02:19:00,212.91,212.94,212.91,212.92,88700000.0
2008-06-20 02:20:00,212.92,212.92,212.91,212.91,75800000.0
2008-06-20 02:21:00,212.91,212.92,212.91,212.91,24300000.0
2008-06-20 02:22:00,212.91,212.91,212.91,212.91,15000000.0
2008-06-20 02:23:00,212.91,212.92,212.91,212.91,71900000.0
2008-06-20 02:24:00,212.91,212.915,212.91,212.91,38400000.0
2008-06-20 02:25:00,212.91,212.925,212.91,212.91,35400000.0
2008-06-20 02:26:00,212.91,212.91,212.87,212.87,38800000.0
2008-06-20 02:27:00,212.87,212.87,212.86,212.86,62900000.0
2008-06-20 02:28:00,212.86,212.87,212.86,212.86,14900000.0
2008-06-20 02:29:00,212.86,212.86,212.86,212.86,16000000.0
2008-06-20 02:30:00,212.86,212.86,212.86,212.86,10000000.0
2008-06-20 02:31:00,212.86,212.86,212.86,212.86,25300000.0
2008-06-20 02:32:00,212.86,212.86,212.83,212.83,42800000.0
2008-06-20 02:33:00,212.83,212.84,212.83,212.84,225800000.0
2008-06-20 02:34:00,212.84,212.92,212.835,212.905,82200000.0
2008-06-20 02:35:00,212.9,212.9,212.89,212.89,41800000.0
2008-06-20 02:36:00,212.89,212.89,212.89,212.89,41800000.0
2008-06-20 02:37:00,212.89,212.89,212.87,212.89,60800000.0
2008-06-20 02:38:00,212.89,212.89,212.86,212.86,65600000.0
2008-06-20 02:39:00,212.87,212.87,212.86,212.87,24700000.0
2008-06-20 02:40:00,212.87,212.87,212.86,212.87,47500000.0
2008-06-20 02:41:00,212.87,212.87,212.87,212.87,58900000.0
2008-06-20 02:42:00,212.87,212.87,212.8,212.8,100700000.0
2008-06-20 02:43:00,212.805,212.82,212.8,212.8,223500000.0
2008-06-20 02:44:00,212.8,212.87,212.8,212.87,90300000.0
2008-06-20 02:45:00,212.87,212.87,212.85,212.87,31200000.0
2008-06-20 02:46:00,212.87,212.885,212.84,212.84,128200000.0
2008-06-20 02:47:00,212.84,212.855,212.84,212.84,115700000.0
2008-06-20 02:48:00,212.84,212.84,212.79,212.79,242500000.0
2008-06-20 02:49:00,212.79,212.805,212.76,212.78,245900000.0
2008-06-20 02:50:00,212.78,212.78,212.76,212.765,138600000.0
2008-06-20 02:51:00,212.765,212.795,212.76,212.77,224400000.0
2008-06-20 02:52:00,212.77,212.8,212.765,212.78,68200000.0
2008-06-20 02:53:00,212.785,212.81,212.77,212.8,114000000.0
2008-06-20 02:54:00,212.805,212.815,212.79,212.81,196500000.0
2008-06-20 02:55:00,212.81,212.81,212.76,212.79,180300000.0
2008-06-20 02:56:00,212.79,212.79,212.79,212.79,153900000.0
2008-06-20 02:57:00,212.79,212.79,212.76,212.79,195100000.0
2008-06-20 02:58:00,212.79,212.79,212.79,212.79,119700000.0
2008-06-20 02:59:00,212.79,212.79,212.79,212.79,123500000.0
2008-06-20 03:00:00,212.79,212.79,212.79,212.79,41800000.0
2008-06-20 03:01:00,212.79,212.795,212.79,212.79,167900000.0
2008-06-20 03:02:00,212.79,212.82,212.79,212.795,103900000.0
2008-06-20 03:03:00,212.8,212.805,212.79,212.79,143000000.0
2008-06-20 03:04:00,212.79,212.79,212.79,212.79,36100000.0
2008-06-20 03:05:00,212.79,212.79,212.79,212.79,39900000.0
2008-06-20 03:06:00,212.79,212.79,212.79,212.79,47500000.0
2008-06-20 03:07:00,212.79,212.79,212.79,212.79,60800000.0
2008-06-20 03:08:00,212.79,212.79,212.76,212.76,43200000.0
2008-06-20 03:09:00,212.76,212.76,212.75,212.75,101500000.0
2008-06-20 03:10:00,212.75,212.75,212.73,212.73,75200000.0
2008-06-20 03:11:00,212.73,212.75,212.73,212.73,25000000.0
2008-06-20 03:12:00,212.73,212.73,212.7,212.7,153600000.0
2008-06-20 03:13:00,212.7,212.73,212.7,212.71,46600000.0
2008-06-20 03:14:00,212.71,212.71,212.7,212.7,69000000.0
2008-06-20 03:15:00,212.7,212.7,212.7,212.7,114800000.0
2008-06-20 03:16:00,212.7,212.7,212.68,212.68,224600000.0
2008-06-20 03:17:00,212.68,212.68,212.65,212.67,180000000.0
2008-06-20 03:18:00,212.67,212.67,212.59,212.65,155900000.0
2008-06-20 03:19:00,212.65,212.68,212.65,212.67,30600000.0
2008-06-20 03:20:00,212.67,212.7,212.645,212.66,165700000.0
2008-06-20 03:21:00,212.66,212.69,212.65,212.68,98800000.0
2008-06-20 03:22:00,212.69,212.69,212.62,212.63,125400000.0
2008-06-20 03:23:00,212.63,212.63,212.62,212.62,101300000.0
2008-06-20 03:24:00,212.62,212.63,212.62,212.62,174600000.0
2008-06-20 03:25:00,212.63,212.65,212.61,212.62,202300000.0
2008-06-20 03:26:00,212.62,212.67,212.62,212.63,249100000.0
2008-06-20 03:27:00,212.63,212.64,212.62,212.63,240400000.0
2008-06-20 03:28:00,212.63,212.68,212.62,212.67,94400000.0
2008-06-20 03:29:00,212.67,212.68,212.65,212.68,62200000.0
2008-06-20 03:30:00,212.68,212.7,212.65,212.65,50900000.0
2008-06-20 03:31:00,212.65,212.69,212.65,212.69,99700000.0
2008-06-20 03:32:00,212.67,212.7,212.67,212.69,113100000.0
2008-06-20 03:33:00,212.68,212.71,212.68,212.68,77800000.0
2008-06-20 03:34:00,212.68,212.7,212.67,212.7,61600000.0
2008-06-20 03:35:00,212.7,212.7,212.68,212.7,81000000.0
2008-06-20 03:36:00,212.7,212.72,212.69,212.71,30600000.0
2008-06-20 03:37:00,212.681,212.709,212.614,212.646,30300000.0
2008-06-20 03:38:00,212.695,212.725,212.695,212.725,25900000.0
2008-06-20 03:39:00,212.725,212.74,212.71,212.73,101800000.0
2008-06-20 03:40:00,212.715,212.715,212.7,212.7,89600000.0
2008-06-20 03:41:00,212.7,212.7,212.7,212.7,86500000.0
2008-06-20 03:42:00,212.7,212.71,212.7,212.71,54400000.0
2008-06-20 03:43:00,212.71,212.73,212.7,212.72,106000000.0
2008-06-20 03:44:00,212.72,212.72,212.7,212.7,179400000.0
2008-06-20 03:45:00,212.7,212.7,212.69,212.69,111800000.0
2008-06-20 03:46:00,212.69,212.69,212.69,212.69,110200000.0
2008-06-20 03:47:00,212.69,212.69,212.69,212.69,55100000.0
2008-06-20 03:48:00,212.69,212.7,212.69,212.69,31400000.0
2008-06-20 03:49:00,212.69,212.69,212.69,212.69,15200000.0
2008-06-20 03:50:00,212.69,212.7,212.69,212.69,77100000.0
2008-06-20 03:51:00,212.69,212.69,212.69,212.69,68400000.0
2008-06-20 03:52:00,212.69,212.69,212.69,212.69,55100000.0
2008-06-20 03:53:00,212.69,212.69,212.69,212.69,119200000.0
2008-06-20 03:54:00,212.69,212.69,212.69,212.69,48500000.0
2008-06-20 03:55:00,212.69,212.71,212.69,212.69,184500000.0
2008-06-20 03:56:00,212.69,212.7,212.69,212.7,90900000.0
2008-06-20 03:57:00,212.7,212.72,212.7,212.72,59800000.0
2008-06-20 03:58:00,212.72,212.72,212.705,212.72,11600000.0
2008-06-20 03:59:00,212.71,212.72,212.71,212.71,59900000.0
2008-06-20 04:00:00,212.71,212.75,212.71,212.74,132400000.0
2008-06-20 04:01:00,212.74,212.75,212.73,212.73,96700000.0
2008-06-20 04:02:00,212.73,212.74,212.73,212.73,66400000.0
2008-06-20 04:03:00,212.74,212.74,212.64,212.66,214000000.0
2008-06-20 04:04:00,212.66,212.69,212.66,212.68,244500000.0
2008-06-20 04:05:00,212.68,212.69,212.665,212.67,98600000.0
2008-06-20 04:06:00,212.67,212.69,212.67,212.67,86600000.0
2008-06-20 04:07:00,212.68,212.69,212.67,212.67,25500000.0
2008-06-20 04:08:00,212.67,212.69,212.67,212.69,35000000.0
2008-06-20 04:09:00,212.69,212.72,212.69,212.7,60200000.0
2008-06-20 04:10:00,212.7,212.72,212.69,212.7,162100000.0
2008-06-20 04:11:00,212.7,212.71,212.69,212.71,53700000.0
2008-06-20 04:12:00,212.7,212.73,212.7,212.73,59200000.0
2008-06-20 04:13:00,212.73,212.73,212.7,212.71,43800000.0
2008-06-20 04:14:00,212.71,212.72,212.7,212.7,86600000.0
2008-06-20 04:15:00,212.7,212.72,212.7,212.71,37100000.0
2008-06-20 04:16:00,212.72,212.74,212.7,212.7,133500000.0
2008-06-20 04:17:00,212.7,212.73,212.7,212.7,119000000.0
2008-06-20 04:18:00,212.705,212.71,212.7,212.7,81500000.0
2008-06-20 04:19:00,212.7,212.715,212.7,212.7,108900000.0
2008-06-20 04:20:00,212.7,212.7,212.7,212.7,30600000.0
2008-06-20 04:21:00,212.7,212.76,212.7,212.74,87700000.0
2008-06-20 04:22:00,212.74,212.74,212.73,212.73,113000000.0
2008-06-20 04:23:00,212.73,212.74,212.73,212.73,50400000.0
2008-06-20 04:24:00,212.73,212.735,212.73,212.73,99900000.0
2008-06-20 04:25:00,212.73,212.74,212.73,212.73,102400000.0
2008-06-20 04:26:00,212.73,212.75,212.73,212.73,124200000.0
2008-06-20 04:27:00,212.73,212.73,212.7,212.7,66400000.0
2008-06-20 04:28:00,212.7,212.7,212.69,212.69,32300000.0
2008-06-20 04:29:00,212.7,212.7,212.68,212.68,106600000.0
2008-06-20 04:30:00,212.68,212.68,212.68,212.68,30800000.0
2008-06-20 04:31:00,212.68,212.68,212.68,212.68,30800000.0
2008-06-20 04:32:00,212.68,212.68,212.67,212.68,99400000.0
2008-06-20 04:33:00,212.68,212.68,212.68,212.68,39100000.0
2008-06-20 04:34:00,212.68,212.7,212.68,212.7,77500000.0
2008-06-20 04:35:00,212.68,212.69,212.68,212.68,26400000.0
2008-06-20 04:36:00,212.68,212.68,212.68,212.68,17700000.0
2008-06-20 04:37:00,212.68,212.7,212.68,212.68,65100000.0
2008-06-20 04:38:00,212.68,212.68,212.68,212.68,52900000.0
2008-06-20 04:39:00,212.68,212.68,212.68,212.68,50400000.0
2008-06-20 04:40:00,212.68,212.69,212.68,212.68,124200000.0
2008-06-20 04:41:00,212.69,212.705,212.68,212.695,70700000.0
2008-06-20 04:42:00,212.705,212.73,212.7,212.73,87900000.0
2008-06-20 04:43:00,212.725,212.75,212.72,212.75,142700000.0
2008-06-20 04:44:00,212.75,212.765,212.74,212.74,56900000.0
2008-06-20 04:45:00,212.74,212.74,212.74,212.74,11400000.0
2008-06-20 04:46:00,212.74,212.745,212.74,212.74,60300000.0
2008-06-20 04:47:00,212.74,212.74,212.71,212.71,139200000.0
2008-06-20 04:48:00,212.71,212.71,212.695,212.695,157200000.0
2008-06-20 04:49:00,212.69,212.7,212.69,212.7,80600000.0
2008-06-20 04:50:00,212.7,212.7,212.69,212.69,38700000.0
2008-06-20 04:51:00,212.69,212.69,212.69,212.69,56300000.0
2008-06-20 04:52:00,212.68,212.69,212.665,212.69,103200000.0
2008-06-20 04:53:00,212.69,212.71,212.69,212.695,74900000.0
2008-06-20 04:54:00,212.69,212.695,212.69,212.695,10200000.0
2008-06-20 04:55:00,212.695,212.7,212.69,212.69,8500000.0
2008-06-20 04:56:00,212.69,212.69,212.69,212.69,20700000.0
2008-06-20 04:57:00,212.69,212.69,212.69,212.69,11300000.0
2008-06-20 04:58:00,212.69,212.69,212.69,212.69,46300000.0
2008-06-20 04:59:00,212.69,212.69,212.69,212.69,22800000.0
2008-06-20 05:00:00,212.69,212.69,212.69,212.69,83600000.0
2008-06-20 05:01:00,212.69,212.72,212.69,212.7,73500000.0
2008-06-20 05:02:00,212.705,212.72,212.69,212.705,50900000.0
2008-06-20 05:03:00,212.71,212.72,212.71,212.72,7800000.0
2008-06-20 05:04:00,212.735,212.755,212.72,212.735,82300000.0
2008-06-20 05:05:00,212.74,212.76,212.735,212.74,56700000.0
2008-06-20 05:06:00,212.74,212.76,212.72,212.73,77200000.0
2008-06-20 05:07:00,212.73,212.74,212.73,212.74,16600000.0
2008-06-20 05:08:00,212.73,212.73,212.69,212.69,135200000.0
2008-06-20 05:09:00,212.71,212.71,212.69,212.69,159300000.0
2008-06-20 05:10:00,212.71,212.71,212.69,212.71,43400000.0
2008-06-20 05:11:00,212.71,212.71,212.69,212.69,44200000.0
2008-06-20 05:12:00,212.69,212.69,212.645,212.65,81700000.0
2008-06-20 05:13:00,212.645,212.67,212.645,212.65,51400000.0
2008-06-20 05:14:00,212.65,212.69,212.64,212.65,78800000.0
2008-06-20 05:15:00,212.65,212.66,212.65,212.66,19300000.0
2008-06-20 05:16:00,212.665,212.71,212.665,212.7,62400000.0
2008-06-20 05:17:00,212.71,212.71,212.69,212.69,112800000.0
2008-06-20 05:18:00,212.71,212.715,212.68,212.715,65900000.0
2008-06-20 05:19:00,212.715,212.73,212.695,212.7,58800000.0
2008-06-20 05:20:00,212.7,212.73,212.7,212.71,139500000.0
2008-06-20 05:21:00,212.71,212.75,212.7,212.74,99300000.0
2008-06-20 05:22:00,212.74,212.76,212.74,212.745,38000000.0
2008-06-20 05:23:00,212.75,212.76,212.74,212.76,27200000.0
2008-06-20 05:24:00,212.76,212.78,212.76,212.77,17300000.0
2008-06-20 05:25:00,212.76,212.77,212.74,212.74,71000000.0
2008-06-20 05:26:00,212.74,212.75,212.73,212.74,66000000.0
2008-06-20 05:27:00,212.73,212.74,212.73,212.74,69200000.0
2008-06-20 05:28:00,212.74,212.74,212.74,212.74,6000000.0
2008-06-20 05:29:00,212.74,212.74,212.73,212.73,80200000.0
2008-06-20 05:30:00,212.73,212.74,212.73,212.73,37800000.0
2008-06-20 05:31:00,212.73,212.73,212.73,212.73,30400000.0
2008-06-20 05:32:00,212.73,212.73,212.73,212.73,22800000.0
2008-06-20 05:33:00,212.73,212.74,212.73,212.74,6500000.0
2008-06-20 05:34:00,212.721,212.767,212.694,212.767,55900000.0
2008-06-20 05:35:00,212.73,212.73,212.73,212.73,9500000.0
2008-06-20 05:36:00,212.73,212.74,212.73,212.73,172700000.0
2008-06-20 05:37:00,212.73,212.75,212.73,212.75,83800000.0
2008-06-20 05:38:00,212.75,212.77,212.75,212.75,109300000.0
2008-06-20 05:39:00,212.75,212.76,212.73,212.73,90700000.0
2008-06-20 05:40:00,212.73,212.73,212.73,212.73,9500000.0
2008-06-20 05:41:00,212.736,212.736,212.687,212.734,53900000.0
2008-06-20 05:42:00,212.73,212.73,212.68,212.68,115800000.0
2008-06-20 05:43:00,212.69,212.69,212.68,212.68,86900000.0
2008-06-20 05:44:00,212.68,212.68,212.68,212.68,59500000.0
2008-06-20 05:45:00,212.68,212.68,212.68,212.68,58800000.0
2008-06-20 05:46:00,212.68,212.68,212.68,212.68,19600000.0
2008-06-20 05:47:00,212.68,212.68,212.59,212.6,115000000.0
2008-06-20 05:48:00,212.6,212.61,212.59,212.59,334200000.0
2008-06-20 05:49:00,212.59,212.6,212.59,212.59,287200000.0
2008-06-20 05:50:00,212.59,212.59,212.59,212.59,16800000.0
2008-06-20 05:51:00,212.59,212.595,212.59,212.595,46800000.0
2008-06-20 05:52:00,212.595,212.595,212.59,212.59,8300000.0
2008-06-20 05:53:00,212.59,212.61,212.59,212.61,163500000.0
2008-06-20 05:54:00,212.61,212.615,212.61,212.61,146000000.0
2008-06-20 05:55:00,212.61,212.61,212.595,212.61,46300000.0
2008-06-20 05:56:00,212.605,212.61,212.59,212.6,59600000.0
2008-06-20 05:57:00,212.6,212.605,212.59,212.6,178500000.0
2008-06-20 05:58:00,212.6,212.61,212.595,212.61,197500000.0
2008-06-20 05:59:00,212.61,212.63,212.59,212.6,113800000.0
2008-06-20 06:00:00,212.6,212.61,212.6,212.61,53600000.0
2008-06-20 06:01:00,212.61,212.61,212.6,212.61,106500000.0
2008-06-20 06:02:00,212.61,212.62,212.61,212.61,64600000.0
2008-06-20 06:03:00,212.61,212.63,212.6,212.62,94900000.0
2008-06-20 06:04:00,212.63,212.64,212.61,212.61,207100000.0
2008-06-20 06:05:00,212.61,212.63,212.6,212.62,54900000.0
2008-06-20 06:06:00,212.62,212.63,212.6,212.61,106200000.0
2008-06-20 06:07:00,212.61,212.63,212.605,212.62,52400000.0
2008-06-20 06:08:00,212.62,212.64,212.605,212.62,102400000.0
2008-06-20 06:09:00,212.62,212.66,212.62,212.65,49400000.0
2008-06-20 06:10:00,212.645,212.65,212.64,212.64,25100000.0
2008-06-20 06:11:00,212.64,212.64,212.635,212.635,7000000.0
2008-06-20 06:12:00,212.63,212.635,212.63,212.635,25800000.0
2008-06-20 06:13:00,212.63,212.635,212.63,212.635,21700000.0
2008-06-20 06:14:00,212.635,212.65,212.63,212.65,25000000.0
2008-06-20 06:15:00,212.655,212.69,212.65,212.685,48700000.0
2008-06-20 06:16:00,212.675,212.76,212.675,212.73,125000000.0
2008-06-20 06:17:00,212.73,212.78,212.72,212.78,92000000.0
2008-06-20 06:18:00,212.77,212.78,212.765,212.775,33800000.0
2008-06-20 06:19:00,212.765,212.83,212.765,212.81,53300000.0
2008-06-20 06:20:00,212.81,212.81,212.79,212.79,32400000.0
2008-06-20 06:21:00,212.79,212.79,212.79,212.79,29500000.0
2008-06-20 06:22:00,212.79,212.79,212.79,212.79,49100000.0
2008-06-20 06:23:00,212.79,212.86,212.785,212.85,148000000.0
2008-06-20 06:24:00,212.83,212.86,212.83,212.83,92800000.0
2008-06-20 06:25:00,212.84,212.85,212.83,212.84,57800000.0
2008-06-20 06:26:00,212.83,212.85,212.83,212.83,20500000.0
2008-06-20 06:27:00,212.83,212.84,212.83,212.83,120900000.0
2008-06-20 06:28:00,212.83,212.83,212.83,212.83,18000000.0
2008-06-20 06:29:00,212.83,212.85,212.83,212.84,28100000.0
2008-06-20 06:30:00,212.84,212.855,212.83,212.84,80400000.0
2008-06-20 06:31:00,212.845,212.87,212.83,212.83,30200000.0
2008-06-20 06:32:00,212.845,212.86,212.845,212.86,49200000.0
2008-06-20 06:33:00,212.86,212.86,212.83,212.83,126000000.0
2008-06-20 06:34:00,212.83,212.84,212.83,212.83,87600000.0
2008-06-20 06:35:00,212.83,212.84,212.83,212.84,104600000.0
2008-06-20 06:36:00,212.84,212.85,212.835,212.835,45400000.0
2008-06-20 06:37:00,212.835,212.84,212.835,212.84,56200000.0
2008-06-20 06:38:00,212.84,212.84,212.83,212.83,55200000.0
2008-06-20 06:39:00,212.83,212.83,212.83,212.83,11400000.0
2008-06-20 06:40:00,212.83,212.84,212.83,212.83,24800000.0
2008-06-20 06:41:00,212.83,212.83,212.81,212.81,91100000.0
2008-06-20 06:42:00,212.8,212.81,212.77,212.8,123900000.0
2008-06-20 06:43:00,212.8,212.8,212.8,212.8,34700000.0
2008-06-20 06:44:00,212.8,212.84,212.8,212.84,53300000.0
2008-06-20 06:45:00,212.85,212.87,212.85,212.855,17400000.0
2008-06-20 06:46:00,212.86,212.87,212.84,212.84,111000000.0
2008-06-20 06:47:00,212.84,212.84,212.77,212.78,83800000.0
2008-06-20 06:48:00,212.78,212.78,212.76,212.77,53600000.0
2008-06-20 06:49:00,212.78,212.78,212.77,212.77,19100000.0
2008-06-20 06:50:00,212.77,212.77,212.77,212.77,54400000.0
2008-06-20 06:51:00,212.785,212.81,212.785,212.81,63100000.0
2008-06-20 06:52:00,212.81,212.86,212.81,212.84,104300000.0
2008-06-20 06:53:00,212.83,212.86,212.825,212.825,117000000.0
2008-06-20 06:54:00,212.825,212.84,212.825,212.83,12500000.0
2008-06-20 06:55:00,212.83,212.84,212.83,212.84,13300000.0
2008-06-20 06:56:00,212.83,212.84,212.82,212.82,30100000.0
2008-06-20 06:57:00,212.82,212.83,212.82,212.82,42500000.0
2008-06-20 06:58:00,212.82,212.83,212.82,212.82,37000000.0
2008-06-20 06:59:00,212.82,212.85,212.82,212.85,80000000.0
2008-06-20 07:00:00,212.86,212.89,212.82,212.82,100000000.0
2008-06-20 07:01:00,212.82,212.83,212.82,212.83,47600000.0
2008-06-20 07:02:00,212.83,212.84,212.82,212.82,40900000.0
2008-06-20 07:03:00,212.82,212.82,212.82,212.82,18000000.0
2008-06-20 07:04:00,212.82,212.82,212.79,212.79,8600000.0
2008-06-20 07:05:00,212.79,212.79,212.73,212.73,32900000.0
2008-06-20 07:06:00,212.735,212.74,212.73,212.735,20400000.0
2008-06-20 07:07:00,212.735,212.8,212.735,212.8,85200000.0
2008-06-20 07:08:00,212.8,212.83,212.8,212.825,45100000.0
2008-06-20 07:09:00,212.82,212.825,212.82,212.82,65700000.0
2008-06-20 07:10:00,212.82,212.84,212.815,212.84,137300000.0
2008-06-20 07:11:00,212.83,212.84,212.82,212.84,64700000.0
2008-06-20 07:12:00,212.82,212.84,212.81,212.82,82400000.0
2008-06-20 07:13:00,212.82,212.82,212.8,212.8,35400000.0
2008-06-20 07:14:00,212.8,212.8,212.74,212.74,52400000.0
2008-06-20 07:15:00,212.73,212.755,212.72,212.74,51900000.0
2008-06-20 07:16:00,212.74,212.755,212.72,212.735,121300000.0
2008-06-20 07:17:00,212.73,212.76,212.73,212.75,110600000.0
2008-06-20 07:18:00,212.75,212.76,212.73,212.74,64500000.0
2008-06-20 07:19:00,212.74,212.74,212.73,212.73,31700000.0
2008-06-20 07:20:00,212.73,212.79,212.73,212.77,130100000.0
2008-06-20 07:21:00,212.765,212.775,212.75,212.755,144600000.0
2008-06-20 07:22:00,212.75,212.75,212.72,212.72,134900000.0
2008-06-20 07:23:00,212.72,212.76,212.72,212.76,86700000.0
2008-06-20 07:24:00,212.76,212.76,212.75,212.75,53600000.0
2008-06-20 07:25:00,212.75,212.8,212.75,212.77,99400000.0
2008-06-20 07:26:00,212.76,212.81,212.73,212.74,128700000.0
2008-06-20 07:27:00,212.73,212.74,212.67,212.67,126900000.0
2008-06-20 07:28:00,212.67,212.72,212.67,212.72,151800000.0
2008-06-20 07:29:00,212.715,212.74,212.67,212.67,207100000.0
2008-06-20 07:30:00,212.67,212.68,212.65,212.65,85800000.0
2008-06-20 07:31:00,212.65,212.66,212.64,212.66,47000000.0
2008-06-20 07:32:00,212.65,212.67,212.65,212.67,11300000.0
2008-06-20 07:33:00,212.67,212.74,212.66,212.68,74200000.0
2008-06-20 07:34:00,212.68,212.68,212.66,212.66,83300000.0
2008-06-20 07:35:00,212.66,212.69,212.66,212.69,61400000.0
2008-06-20 07:36:00,212.695,212.7,212.675,212.675,45600000.0
2008-06-20 07:37:00,212.675,212.7,212.65,212.65,77400000.0
2008-06-20 07:38:00,212.65,212.7,212.65,212.68,130300000.0
2008-06-20 07:39:00,212.675,212.7,212.65,212.65,107400000.0
2008-06-20 07:40:00,212.66,212.665,212.64,212.65,157800000.0
2008-06-20 07:41:00,212.65,212.65,212.63,212.63,77900000.0
2008-06-20 07:42:00,212.64,212.64,212.59,212.625,113000000.0
2008-06-20 07:43:00,212.62,212.68,212.61,212.67,91500000.0
2008-06-20 07:44:00,212.69,212.69,212.62,212.62,125700000.0
2008-06-20 07:45:00,212.62,212.65,212.62,212.64,181400000.0
2008-06-20 07:46:00,212.64,212.68,212.63,212.67,169000000.0
2008-06-20 07:47:00,212.67,212.7,212.66,212.7,82200000.0
2008-06-20 07:48:00,212.695,212.71,212.675,212.68,145100000.0
2008-06-20 07:49:00,212.675,212.69,212.67,212.69,45200000.0
2008-06-20 07:50:00,212.69,212.71,212.685,212.705,54000000.0
2008-06-20 07:51:00,212.71,212.71,212.69,212.71,47000000.0
2008-06-20 07:52:00,212.69,212.72,212.69,212.69,94100000.0
2008-06-20 07:53:00,212.68,212.7,212.68,212.7,95700000.0
2008-06-20 07:54:00,212.7,212.7,212.69,212.7,99600000.0
2008-06-20 07:55:00,212.7,212.73,212.7,212.71,19600000.0
2008-06-20 07:56:00,212.7,212.73,212.7,212.7,79400000.0
2008-06-20 07:57:00,212.72,212.72,212.7,212.7,4000000.0
2008-06-20 07:58:00,212.69,212.72,212.69,212.72,22800000.0
2008-06-20 07:59:00,212.71,212.72,212.71,212.72,10300000.0
2008-06-20 08:00:00,212.7,212.71,212.64,212.65,152400000.0
2008-06-20 08:01:00,212.65,212.68,212.64,212.64,85000000.0
2008-06-20 08:02:00,212.64,212.67,212.64,212.67,62500000.0
2008-06-20 08:03:00,212.66,212.7,212.655,212.68,88200000.0
2008-06-20 08:04:00,212.67,212.69,212.67,212.68,69700000.0
2008-06-20 08:05:00,212.68,212.72,212.68,212.7,89900000.0
2008-06-20 08:06:00,212.7,212.715,212.69,212.695,54900000.0
2008-06-20 08:07:00,212.695,212.71,212.69,212.7,45000000.0
2008-06-20 08:08:00,212.7,212.71,212.695,212.71,60400000.0
2008-06-20 08:09:00,212.72,212.73,212.71,212.73,56400000.0
2008-06-20 08:10:00,212.75,212.75,212.71,212.72,203400000.0
2008-06-20 08:11:00,212.72,212.74,212.71,212.72,108500000.0
2008-06-20 08:12:00,212.72,212.73,212.71,212.72,36400000.0
2008-06-20 08:13:00,212.72,212.75,212.715,212.73,124300000.0
2008-06-20 08:14:00,212.73,212.83,212.72,212.81,155700000.0
2008-06-20 08:15:00,212.81,212.81,212.8,212.8,70300000.0
2008-06-20 08:16:00,212.8,212.805,212.8,212.8,96800000.0
2008-06-20 08:17:00,212.8,212.84,212.8,212.83,86700000.0
2008-06-20 08:18:00,212.84,212.84,212.81,212.83,115300000.0
2008-06-20 08:19:00,212.83,212.84,212.81,212.81,149500000.0
2008-06-20 08:20:00,212.81,212.81,212.76,212.76,160600000.0
2008-06-20 08:21:00,212.76,212.78,212.76,212.76,109400000.0
2008-06-20 08:22:00,212.76,212.795,212.76,212.77,163700000.0
2008-06-20 08:23:00,212.77,212.88,212.77,212.82,294900000.0
2008-06-20 08:24:00,212.82,212.91,212.815,212.89,371700000.0
2008-06-20 08:25:00,212.89,212.91,212.89,212.91,191100000.0
2008-06-20 08:26:00,212.91,212.92,212.89,212.895,171500000.0
2008-06-20 08:27:00,212.895,212.895,212.84,212.84,111300000.0
2008-06-20 08:28:00,212.84,212.84,212.825,212.84,133900000.0
2008-06-20 08:29:00,212.84,212.84,212.81,212.82,166300000.0
2008-06-20 08:30:00,212.82,212.88,212.82,212.88,160300000.0
2008-06-20 08:31:00,212.88,212.88,212.84,212.84,111600000.0
2008-06-20 08:32:00,212.84,212.845,212.81,212.84,150300000.0
2008-06-20 08:33:00,212.83,212.84,212.81,212.81,96400000.0
2008-06-20 08:34:00,212.81,212.84,212.81,212.82,164000000.0
2008-06-20 08:35:00,212.82,212.85,212.815,212.85,194800000.0
2008-06-20 08:36:00,212.85,212.85,212.83,212.85,89000000.0
2008-06-20 08:37:00,212.85,212.86,212.82,212.835,112000000.0
2008-06-20 08:38:00,212.835,212.85,212.82,212.83,185200000.0
2008-06-20 08:39:00,212.835,212.865,212.835,212.84,212700000.0
2008-06-20 08:40:00,212.84,212.84,212.78,212.78,141600000.0
2008-06-20 08:41:00,212.78,212.81,212.78,212.78,154000000.0
2008-06-20 08:42:00,212.78,212.78,212.74,212.74,248100000.0
2008-06-20 08:43:00,212.75,212.79,212.75,212.79,159300000.0
2008-06-20 08:44:00,212.8,212.8,212.755,212.76,94700000.0
2008-06-20 08:45:00,212.76,212.77,212.74,212.76,234700000.0
2008-06-20 08:46:00,212.75,212.75,212.71,212.73,162600000.0
2008-06-20 08:47:00,212.73,212.73,212.67,212.67,270500000.0
2008-06-20 08:48:00,212.67,212.72,212.64,212.72,169600000.0
2008-06-20 08:49:00,212.72,212.725,212.68,212.695,338800000.0
2008-06-20 08:50:00,212.695,212.73,212.695,212.73,140700000.0
2008-06-20 08:51:00,212.73,212.76,212.73,212.74,103200000.0
2008-06-20 08:52:00,212.74,212.74,212.74,212.74,28800000.0
2008-06-20 08:53:00,212.73,212.74,212.71,212.71,140000000.0
2008-06-20 08:54:00,212.71,212.71,212.6,212.63,214400000.0
2008-06-20 08:55:00,212.63,212.64,212.6,212.63,185700000.0
2008-06-20 08:56:00,212.63,212.63,212.63,212.63,66400000.0
2008-06-20 08:57:00,212.63,212.675,212.63,212.675,110400000.0
2008-06-20 08:58:00,212.665,212.74,212.66,212.74,76300000.0
2008-06-20 08:59:00,212.74,212.78,212.71,212.76,114300000.0
2008-06-20 09:00:00,212.76,212.76,212.71,212.72,179900000.0
2008-06-20 09:01:00,212.725,212.74,212.71,212.74,126300000.0
2008-06-20 09:02:00,212.73,212.73,212.685,212.7,101000000.0
2008-06-20 09:03:00,212.695,212.7,212.49,212.49,366400000.0
2008-06-20 09:04:00,212.49,212.575,212.49,212.54,206200000.0
2008-06-20 09:05:00,212.54,212.59,212.535,212.535,221100000.0
2008-06-20 09:06:00,212.55,212.56,212.52,212.56,178700000.0
2008-06-20 09:07:00,212.57,212.57,212.54,212.57,242900000.0
2008-06-20 09:08:00,212.55,212.65,212.54,212.62,269800000.0
2008-06-20 09:09:00,212.62,212.62,212.59,212.595,279400000.0
2008-06-20 09:10:00,212.595,212.6,212.59,212.59,209400000.0
2008-06-20 09:11:00,212.59,212.615,212.59,212.61,254700000.0
2008-06-20 09:12:00,212.61,212.64,212.59,212.59,193500000.0
2008-06-20 09:13:00,212.59,212.67,212.59,212.67,384100000.0
2008-06-20 09:14:00,212.67,212.68,212.64,212.67,245500000.0
2008-06-20 09:15:00,212.67,212.69,212.64,212.65,308200000.0
2008-06-20 09:16:00,212.66,212.66,212.61,212.63,231100000.0
2008-06-20 09:17:00,212.62,212.7,212.615,212.69,371000000.0
2008-06-20 09:18:00,212.67,212.72,212.66,212.66,319500000.0
2008-06-20 09:19:00,212.66,212.67,212.64,212.66,186800000.0
2008-06-20 09:20:00,212.65,212.65,212.62,212.62,178500000.0
2008-06-20 09:21:00,212.63,212.63,212.58,212.61,246000000.0
2008-06-20 09:22:00,212.6,212.67,212.6,212.62,268800000.0
2008-06-20 09:23:00,212.62,212.66,212.62,212.66,97700000.0
2008-06-20 09:24:00,212.66,212.66,212.64,212.64,22900000.0
2008-06-20 09:25:00,212.64,212.65,212.56,212.56,275800000.0
2008-06-20 09:26:00,212.57,212.59,212.5,212.52,327200000.0
2008-06-20 09:27:00,212.52,212.57,212.49,212.52,372100000.0
2008-06-20 09:28:00,212.52,212.53,212.52,212.52,291700000.0
2008-06-20 09:29:00,212.52,212.58,212.52,212.55,394300000.0
2008-06-20 09:30:00,212.55,212.55,212.49,212.52,357000000.0
2008-06-20 09:31:00,212.505,212.53,212.46,212.46,341200000.0
2008-06-20 09:32:00,212.46,212.46,212.4,212.41,187300000.0
2008-06-20 09:33:00,212.41,212.43,212.4,212.41,158100000.0
2008-06-20 09:34:00,212.41,212.48,212.4,212.48,135000000.0
2008-06-20 09:35:00,212.48,212.53,212.48,212.5,188700000.0
2008-06-20 09:36:00,212.5,212.55,212.48,212.51,184500000.0
2008-06-20 09:37:00,212.48,212.52,212.455,212.52,119200000.0
2008-06-20 09:38:00,212.51,212.53,212.48,212.505,193400000.0
2008-06-20 09:39:00,212.505,212.52,212.48,212.48,229900000.0
2008-06-20 09:40:00,212.48,212.49,212.47,212.47,163900000.0
2008-06-20 09:41:00,212.47,212.48,212.435,212.44,171800000.0
2008-06-20 09:42:00,212.44,212.46,212.43,212.46,226800000.0
2008-06-20 09:43:00,212.46,212.47,212.43,212.43,305700000.0
2008-06-20 09:44:00,212.43,212.44,212.42,212.42,337400000.0
2008-06-20 09:45:00,212.41,212.42,212.38,212.4,265600000.0
2008-06-20 09:46:00,212.41,212.43,212.37,212.41,328300000.0
2008-06-20 09:47:00,212.4,212.43,212.39,212.395,431700000.0
2008-06-20 09:48:00,212.395,212.4,212.37,212.38,262500000.0
2008-06-20 09:49:00,212.36,212.44,212.36,212.44,262400000.0
2008-06-20 09:50:00,212.425,212.43,212.38,212.39,223500000.0
2008-06-20 09:51:00,212.39,212.47,212.39,212.46,290200000.0
2008-06-20 09:52:00,212.46,212.52,212.43,212.5,285700000.0
2008-06-20 09:53:00,212.5,212.51,212.47,212.48,244400000.0
2008-06-20 09:54:00,212.47,212.56,212.47,212.55,301800000.0
2008-06-20 09:55:00,212.54,212.54,212.5,212.51,198700000.0
2008-06-20 09:56:00,212.51,212.55,212.51,212.51,257100000.0
2008-06-20 09:57:00,212.51,212.54,212.51,212.52,166100000.0
2008-06-20 09:58:00,212.52,212.52,212.48,212.51,115000000.0
2008-06-20 09:59:00,212.48,212.51,212.48,212.48,303600000.0
2008-06-20 10:00:00,212.48,212.48,212.395,212.45,309700000.0
2008-06-20 10:01:00,212.44,212.53,212.44,212.5,358600000.0
2008-06-20 10:02:00,212.525,212.645,212.52,212.55,325400000.0
2008-06-20 10:03:00,212.55,212.61,212.55,212.55,303900000.0
2008-06-20 10:04:00,212.55,212.55,212.415,212.43,311300000.0
2008-06-20 10:05:00,212.43,212.455,212.43,212.43,307600000.0
2008-06-20 10:06:00,212.43,212.51,212.42,212.51,315700000.0
2008-06-20 10:07:00,212.515,212.59,212.515,212.53,322700000.0
2008-06-20 10:08:00,212.53,212.58,212.51,212.56,275900000.0
2008-06-20 10:09:00,212.56,212.6,212.56,212.56,271800000.0
2008-06-20 10:10:00,212.56,212.58,212.52,212.525,257500000.0
2008-06-20 10:11:00,212.54,212.56,212.52,212.54,189700000.0
2008-06-20 10:12:00,212.55,212.6,212.54,212.58,369700000.0
2008-06-20 10:13:00,212.58,212.62,212.55,212.58,202700000.0
2008-06-20 10:14:00,212.58,212.59,212.55,212.58,104300000.0
2008-06-20 10:15:00,212.58,212.62,212.56,212.61,235200000.0
2008-06-20 10:16:00,212.61,212.63,212.55,212.6,203100000.0
2008-06-20 10:17:00,212.6,212.63,212.58,212.61,151200000.0
2008-06-20 10:18:00,212.61,212.645,212.59,212.59,248300000.0
2008-06-20 10:19:00,212.59,212.62,212.56,212.57,149400000.0
2008-06-20 10:20:00,212.57,212.58,212.55,212.58,170700000.0
2008-06-20 10:21:00,212.58,212.6,212.56,212.59,156200000.0
2008-06-20 10:22:00,212.59,212.6,212.57,212.58,173300000.0
2008-06-20 10:23:00,212.575,212.63,212.57,212.59,265900000.0
2008-06-20 10:24:00,212.59,212.63,212.59,212.625,266600000.0
2008-06-20 10:25:00,212.63,212.7,212.62,212.66,424200000.0
2008-06-20 10:26:00,212.66,212.71,212.65,212.7,344700000.0
2008-06-20 10:27:00,212.7,212.72,212.68,212.685,151300000.0
2008-06-20 10:28:00,212.685,212.72,212.67,212.67,196200000.0
2008-06-20 10:29:00,212.68,212.695,212.67,212.67,88900000.0
2008-06-20 10:30:00,212.67,212.7,212.67,212.68,137900000.0
2008-06-20 10:31:00,212.69,212.76,212.69,212.75,230500000.0
2008-06-20 10:32:00,212.75,212.77,212.7,212.72,289700000.0
2008-06-20 10:33:00,212.72,212.73,212.71,212.72,233500000.0
2008-06-20 10:34:00,212.72,212.75,212.71,212.72,300300000.0
2008-06-20 10:35:00,212.72,212.74,212.69,212.7,232000000.0
2008-06-20 10:36:00,212.7,212.74,212.7,212.73,267800000.0
2008-06-20 10:37:00,212.73,212.74,212.71,212.71,338400000.0
2008-06-20 10:38:00,212.71,212.715,212.7,212.715,119000000.0
2008-06-20 10:39:00,212.72,212.77,212.715,212.75,258000000.0
2008-06-20 10:40:00,212.75,212.79,212.69,212.715,335900000.0
2008-06-20 10:41:00,212.715,212.76,212.71,212.75,248600000.0
2008-06-20 10:42:00,212.76,212.76,212.73,212.74,178200000.0
2008-06-20 10:43:00,212.74,212.87,212.735,212.86,269200000.0
2008-06-20 10:44:00,212.865,212.89,212.855,212.86,223900000.0
2008-06-20 10:45:00,212.86,212.87,212.76,212.76,256400000.0
2008-06-20 10:46:00,212.76,212.76,212.71,212.72,242000000.0
2008-06-20 10:47:00,212.72,212.77,212.71,212.72,305300000.0
2008-06-20 10:48:00,212.72,212.72,212.64,212.69,257400000.0
2008-06-20 10:49:00,212.685,212.75,212.67,212.735,330400000.0
2008-06-20 10:50:00,212.735,212.77,212.735,212.765,175900000.0
2008-06-20 10:51:00,212.765,212.79,212.76,212.76,138800000.0
2008-06-20 10:52:00,212.76,212.795,212.76,212.77,228400000.0
2008-06-20 10:53:00,212.77,212.77,212.72,212.73,156300000.0
2008-06-20 10:54:00,212.73,212.73,212.7,212.71,266700000.0
2008-06-20 10:55:00,212.71,212.74,212.7,212.72,204400000.0
2008-06-20 10:56:00,212.72,212.745,212.72,212.74,212500000.0
2008-06-20 10:57:00,212.74,212.74,212.68,212.68,150200000.0
2008-06-20 10:58:00,212.68,212.69,212.68,212.69,102800000.0
2008-06-20 10:59:00,212.69,212.7,212.68,212.68,236000000.0
2008-06-20 11:00:00,212.68,212.72,212.68,212.72,134200000.0
2008-06-20 11:01:00,212.72,212.75,212.7,212.7,118500000.0
2008-06-20 11:02:00,212.7,212.7,212.685,212.7,61800000.0
2008-06-20 11:03:00,212.7,212.72,212.68,212.7,155000000.0
2008-06-20 11:04:00,212.7,212.7,212.68,212.7,79700000.0
2008-06-20 11:05:00,212.7,212.76,212.7,212.72,208400000.0
2008-06-20 11:06:00,212.72,212.72,212.67,212.68,258500000.0
2008-06-20 11:07:00,212.68,212.695,212.65,212.65,159900000.0
2008-06-20 11:08:00,212.65,212.65,212.57,212.57,121200000.0
2008-06-20 11:09:00,212.57,212.58,212.55,212.56,114400000.0
2008-06-20 11:10:00,212.57,212.585,212.56,212.57,154600000.0
2008-06-20 11:11:00,212.57,212.575,212.56,212.57,152900000.0
2008-06-20 11:12:00,212.57,212.64,212.56,212.64,204200000.0
2008-06-20 11:13:00,212.645,212.665,212.58,212.58,263500000.0
2008-06-20 11:14:00,212.58,212.58,212.51,212.54,270600000.0
2008-06-20 11:15:00,212.54,212.55,212.51,212.51,161800000.0
2008-06-20 11:16:00,212.51,212.605,212.51,212.58,380100000.0
2008-06-20 11:17:00,212.57,212.61,212.57,212.585,147000000.0
2008-06-20 11:18:00,212.58,212.62,212.57,212.595,203900000.0
2008-06-20 11:19:00,212.59,212.63,212.585,212.61,282300000.0
2008-06-20 11:20:00,212.61,212.61,212.55,212.57,175700000.0
2008-06-20 11:21:00,212.575,212.625,212.575,212.61,171600000.0
2008-06-20 11:22:00,212.62,212.64,212.61,212.62,258800000.0
2008-06-20 11:23:00,212.62,212.625,212.59,212.61,287300000.0
2008-06-20 11:24:00,212.61,212.61,212.55,212.57,191800000.0
2008-06-20 11:25:00,212.57,212.57,212.53,212.53,206200000.0
2008-06-20 11:26:00,212.545,212.565,212.485,212.495,285800000.0
2008-06-20 11:27:00,212.49,212.54,212.46,212.54,356100000.0
2008-06-20 11:28:00,212.54,212.62,212.54,212.6,171700000.0
2008-06-20 11:29:00,212.595,212.63,212.58,212.58,278000000.0
2008-06-20 11:30:00,212.58,212.64,212.58,212.615,216300000.0
2008-06-20 11:31:00,212.615,212.68,212.615,212.67,267900000.0
2008-06-20 11:32:00,212.665,212.68,212.64,212.64,185800000.0
2008-06-20 11:33:00,212.64,212.68,212.64,212.665,266000000.0
2008-06-20 11:34:00,212.67,212.68,212.66,212.665,74200000.0
2008-06-20 11:35:00,212.68,212.7,212.66,212.685,117900000.0
2008-06-20 11:36:00,212.685,212.7,212.64,212.64,203600000.0
2008-06-20 11:37:00,212.64,212.7,212.64,212.65,308200000.0
2008-06-20 11:38:00,212.65,212.66,212.555,212.61,185000000.0
2008-06-20 11:39:00,212.63,212.63,212.58,212.6,270200000.0
2008-06-20 11:40:00,212.6,212.68,212.6,212.655,238900000.0
2008-06-20 11:41:00,212.645,212.8,212.64,212.76,398500000.0
2008-06-20 11:42:00,212.735,212.76,212.62,212.64,408899999.0
2008-06-20 11:43:00,212.64,212.7,212.61,212.7,313600000.0
2008-06-20 11:44:00,212.7,212.7,212.63,212.66,342800000.0
2008-06-20 11:45:00,212.655,212.655,212.59,212.6,400200000.0
2008-06-20 11:46:00,212.6,212.63,212.595,212.62,426400000.0
2008-06-20 11:47:00,212.62,212.62,212.58,212.59,299900000.0
2008-06-20 11:48:00,212.59,212.61,212.55,212.61,347100000.0
2008-06-20 11:49:00,212.605,212.62,212.58,212.61,247200000.0
2008-06-20 11:50:00,212.61,212.62,212.59,212.605,427600000.0
2008-06-20 11:51:00,212.605,212.605,212.555,212.575,485300000.0
2008-06-20 11:52:00,212.575,212.65,212.575,212.62,211500000.0
2008-06-20 11:53:00,212.62,212.64,212.57,212.63,327200000.0
2008-06-20 11:54:00,212.62,212.66,212.6,212.64,264700000.0
2008-06-20 11:55:00,212.63,212.65,212.61,212.63,257000000.0
2008-06-20 11:56:00,212.63,212.64,212.6,212.6,191200000.0
2008-06-20 11:57:00,212.6,212.62,212.56,212.575,332900000.0
2008-06-20 11:58:00,212.575,212.58,212.51,212.52,409300000.0
2008-06-20 11:59:00,212.52,212.58,212.51,212.51,418200000.0
2008-06-20 12:00:00,212.51,212.555,212.5,212.54,418300000.0
2008-06-20 12:01:00,212.54,212.56,212.51,212.55,356300000.0
2008-06-20 12:02:00,212.55,212.58,212.55,212.56,277000000.0
2008-06-20 12:03:00,212.56,212.58,212.55,212.55,252300000.0
2008-06-20 12:04:00,212.55,212.59,212.525,212.55,236300000.0
2008-06-20 12:05:00,212.55,212.62,212.44,212.61,288000000.0
2008-06-20 12:06:00,212.62,212.7,212.57,212.63,488900000.0
2008-06-20 12:07:00,212.63,212.7,212.62,212.68,415700000.0
2008-06-20 12:08:00,212.68,212.7,212.66,212.67,309700000.0
2008-06-20 12:09:00,212.67,212.68,212.61,212.65,394400000.0
2008-06-20 12:10:00,212.65,212.73,212.6,212.73,366100000.0
2008-06-20 12:11:00,212.73,212.78,212.725,212.775,348900000.0
2008-06-20 12:12:00,212.78,212.78,212.63,212.66,303100000.0
2008-06-20 12:13:00,212.66,212.71,212.66,212.69,337800000.0
2008-06-20 12:14:00,212.695,212.75,212.695,212.75,244300000.0
2008-06-20 12:15:00,212.76,212.78,212.74,212.75,298900000.0
2008-06-20 12:16:00,212.75,212.755,212.7,212.735,463300000.0
2008-06-20 12:17:00,212.735,212.74,212.7,212.71,350000000.0
2008-06-20 12:18:00,212.71,212.72,212.7,212.7,256100000.0
2008-06-20 12:19:00,212.7,212.8,212.64,212.75,371400000.0
2008-06-20 12:20:00,212.75,212.77,212.71,212.72,413300000.0
2008-06-20 12:21:00,212.72,212.76,212.68,212.725,388900000.0
2008-06-20 12:22:00,212.71,212.77,212.71,212.755,458600001.0
2008-06-20 12:23:00,212.745,212.795,212.72,212.76,483800000.0
2008-06-20 12:24:00,212.77,212.77,212.72,212.77,327900000.0
2008-06-20 12:25:00,212.76,212.76,212.725,212.725,195600000.0
2008-06-20 12:26:00,212.725,212.79,212.72,212.78,215500000.0
2008-06-20 12:27:00,212.78,212.815,212.77,212.8,218300000.0
2008-06-20 12:28:00,212.8,212.8,212.73,212.77,344300000.0
2008-06-20 12:29:00,212.77,212.79,212.74,212.74,498000000.0
2008-06-20 12:30:00,212.74,212.755,212.73,212.73,237600000.0
2008-06-20 12:31:00,212.73,212.745,212.7,212.71,361600000.0
2008-06-20 12:32:00,212.71,212.72,212.7,212.71,231900000.0
2008-06-20 12:33:00,212.71,212.75,212.7,212.71,258000000.0
2008-06-20 12:34:00,212.71,212.74,212.7,212.73,199800000.0
2008-06-20 12:35:00,212.72,212.72,212.65,212.65,324700000.0
2008-06-20 12:36:00,212.65,212.76,212.65,212.745,352700000.0
2008-06-20 12:37:00,212.75,212.79,212.725,212.74,222400000.0
2008-06-20 12:38:00,212.74,212.765,212.71,212.755,291700000.0
2008-06-20 12:39:00,212.755,212.79,212.71,212.79,320900000.0
2008-06-20 12:40:00,212.79,212.885,212.77,212.87,244200000.0
2008-06-20 12:41:00,212.87,212.89,212.85,212.85,160700000.0
2008-06-20 12:42:00,212.85,212.85,212.81,212.81,218000000.0
2008-06-20 12:43:00,212.82,212.82,212.81,212.81,163400000.0
2008-06-20 12:44:00,212.815,212.815,212.8,212.81,189000000.0
2008-06-20 12:45:00,212.81,212.83,212.81,212.83,248600000.0
2008-06-20 12:46:00,212.83,212.84,212.8,212.81,207900000.0
2008-06-20 12:47:00,212.81,212.81,212.75,212.75,260600000.0
2008-06-20 12:48:00,212.75,212.8,212.75,212.78,305900000.0
2008-06-20 12:49:00,212.78,212.78,212.71,212.71,314500000.0
2008-06-20 12:50:00,212.71,212.71,212.66,212.68,285700000.0
2008-06-20 12:51:00,212.68,212.68,212.44,212.5,407000000.0
2008-06-20 12:52:00,212.5,212.56,212.5,212.525,338000000.0
2008-06-20 12:53:00,212.53,212.555,212.46,212.49,267900000.0
2008-06-20 12:54:00,212.49,212.515,212.45,212.475,290000000.0
2008-06-20 12:55:00,212.47,212.5,212.47,212.49,153500000.0
2008-06-20 12:56:00,212.49,212.59,212.49,212.56,176700000.0
2008-06-20 12:57:00,212.56,212.65,212.56,212.65,304700000.0
2008-06-20 12:58:00,212.65,212.65,212.58,212.61,193100000.0
2008-06-20 12:59:00,212.61,212.61,212.53,212.53,308399999.0
2008-06-20 13:00:00,212.53,212.54,212.51,212.51,129900000.0
2008-06-20 13:01:00,212.51,212.57,212.51,212.555,225700000.0
2008-06-20 13:02:00,212.555,212.58,212.53,212.57,208800000.0
2008-06-20 13:03:00,212.56,212.56,212.53,212.56,98900000.0
2008-06-20 13:04:00,212.56,212.58,212.55,212.56,148200000.0
2008-06-20 13:05:00,212.56,212.6,212.56,212.56,83400000.0
2008-06-20 13:06:00,212.56,212.57,212.53,212.545,185700000.0
2008-06-20 13:07:00,212.545,212.545,212.5,212.51,397500000.0
2008-06-20 13:08:00,212.505,212.54,212.5,212.52,232700000.0
2008-06-20 13:09:00,212.52,212.52,212.4,212.4,255400000.0
2008-06-20 13:10:00,212.4,212.4,212.295,212.38,381300000.0
2008-06-20 13:11:00,212.38,212.38,212.32,212.32,395600000.0
2008-06-20 13:12:00,212.32,212.42,212.32,212.42,331700000.0
2008-06-20 13:13:00,212.415,212.52,212.41,212.5,222900000.0
2008-06-20 13:14:00,212.5,212.545,212.455,212.53,276300000.0
2008-06-20 13:15:00,212.525,212.525,212.43,212.43,319100000.0
2008-06-20 13:16:00,212.43,212.49,212.42,212.43,291100000.0
2008-06-20 13:17:00,212.42,212.46,212.33,212.445,328100000.0
2008-06-20 13:18:00,212.445,212.455,212.39,212.4,373500000.0
2008-06-20 13:19:00,212.4,212.535,212.39,212.5,437200000.0
2008-06-20 13:20:00,212.5,212.58,212.5,212.54,337100000.0
2008-06-20 13:21:00,212.54,212.55,212.5,212.515,341300000.0
2008-06-20 13:22:00,212.515,212.515,212.45,212.45,687200000.0
2008-06-20 13:23:00,212.45,212.515,212.45,212.5,464200000.0
2008-06-20 13:24:00,212.5,212.575,212.49,212.5,466100000.0
2008-06-20 13:25:00,212.5,212.55,212.49,212.51,467000002.0
2008-06-20 13:26:00,212.505,212.51,212.46,212.46,315700000.0
2008-06-20 13:27:00,212.46,212.46,212.42,212.445,283100000.0
2008-06-20 13:28:00,212.445,212.61,212.445,212.5,279400000.0
2008-06-20 13:29:00,212.5,212.55,212.495,212.535,157900000.0
2008-06-20 13:30:00,212.53,212.61,212.52,212.61,364400000.0
2008-06-20 13:31:00,212.62,212.63,212.52,212.53,251400000.0
2008-06-20 13:32:00,212.53,212.62,212.53,212.6,289900000.0
2008-06-20 13:33:00,212.6,212.615,212.57,212.605,178700000.0
2008-06-20 13:34:00,212.61,212.61,212.54,212.545,305600001.0
2008-06-20 13:35:00,212.545,212.55,212.515,212.53,563300000.0
2008-06-20 13:36:00,212.535,212.55,212.51,212.52,919299999.0
2008-06-20 13:37:00,212.51,212.53,212.475,212.515,562999997.0
2008-06-20 13:38:00,212.515,212.58,212.51,212.56,553000000.0
2008-06-20 13:39:00,212.56,212.57,212.535,212.535,355300000.0
2008-06-20 13:40:00,212.54,212.59,212.54,212.56,275800000.0
2008-06-20 13:41:00,212.56,212.575,212.52,212.54,292000000.0
2008-06-20 13:42:00,212.54,212.565,212.515,212.55,183800000.0
2008-06-20 13:43:00,212.55,212.57,212.535,212.54,500100000.0
2008-06-20 13:44:00,212.54,212.56,212.54,212.56,178800000.0
2008-06-20 13:45:00,212.56,212.56,212.52,212.54,172100000.0
2008-06-20 13:46:00,212.54,212.55,212.48,212.55,216700000.0
2008-06-20 13:47:00,212.55,212.57,212.505,212.525,417500000.0
2008-06-20 13:48:00,212.525,212.53,212.475,212.49,299000000.0
2008-06-20 13:49:00,212.49,212.59,212.49,212.53,474600001.0
2008-06-20 13:50:00,212.52,212.55,212.49,212.51,346400000.0
2008-06-20 13:51:00,212.515,212.54,212.47,212.51,284000000.0
2008-06-20 13:52:00,212.51,212.54,212.5,212.5,155700000.0
2008-06-20 13:53:00,212.5,212.5,212.47,212.49,203500000.0
2008-06-20 13:54:00,212.49,212.49,212.47,212.49,147700000.0
2008-06-20 13:55:00,212.49,212.49,212.47,212.49,118300000.0
2008-06-20 13:56:00,212.49,212.51,212.49,212.495,196900000.0
2008-06-20 13:57:00,212.495,212.535,212.495,212.53,151200000.0
2008-06-20 13:58:00,212.53,212.58,212.53,212.56,80400000.0
2008-06-20 13:59:00,212.56,212.57,212.52,212.54,210300000.0
2008-06-20 14:00:00,212.54,212.54,212.45,212.48,244200000.0
2008-06-20 14:01:00,212.48,212.51,212.45,212.495,342900000.0
2008-06-20 14:02:00,212.485,212.53,212.48,212.515,210300000.0
2008-06-20 14:03:00,212.53,212.59,212.51,212.575,231200000.0
2008-06-20 14:04:00,212.58,212.6,212.55,212.595,353900000.0
2008-06-20 14:05:00,212.595,212.68,212.585,212.67,305500000.0
2008-06-20 14:06:00,212.67,212.72,212.655,212.68,360300000.0
2008-06-20 14:07:00,212.68,212.75,212.68,212.69,289000000.0
2008-06-20 14:08:00,212.69,212.69,212.66,212.66,163500000.0
2008-06-20 14:09:00,212.66,212.67,212.62,212.645,356700000.0
2008-06-20 14:10:00,212.65,212.7,212.65,212.67,267300000.0
2008-06-20 14:11:00,212.67,212.7,212.65,212.65,329700000.0
2008-06-20 14:12:00,212.65,212.65,212.62,212.65,173600000.0
2008-06-20 14:13:00,212.65,212.65,212.58,212.59,227700000.0
2008-06-20 14:14:00,212.59,212.62,212.53,212.54,390699999.0
2008-06-20 14:15:00,212.54,212.54,212.48,212.48,343500000.0
2008-06-20 14:16:00,212.48,212.51,212.48,212.485,255100000.0
2008-06-20 14:17:00,212.48,212.53,212.48,212.5,197200000.0
2008-06-20 14:18:00,212.5,212.51,212.48,212.48,153000000.0
2008-06-20 14:19:00,212.48,212.495,212.48,212.48,139100000.0
2008-06-20 14:20:00,212.48,212.48,212.46,212.46,174600000.0
2008-06-20 14:21:00,212.46,212.48,212.435,212.46,158400000.0
2008-06-20 14:22:00,212.455,212.47,212.455,212.47,44300000.0
2008-06-20 14:23:00,212.465,212.5,212.46,212.5,215600000.0
2008-06-20 14:24:00,212.5,212.53,212.485,212.5,253600000.0
2008-06-20 14:25:00,212.5,212.54,212.48,212.54,361700000.0
2008-06-20 14:26:00,212.54,212.54,212.51,212.52,226400000.0
2008-06-20 14:27:00,212.52,212.57,212.52,212.56,341300000.0
2008-06-20 14:28:00,212.56,212.58,212.55,212.55,233700000.0
2008-06-20 14:29:00,212.55,212.58,212.52,212.565,199300000.0
2008-06-20 14:30:00,212.57,212.58,212.52,212.52,204900000.0
2008-06-20 14:31:00,212.52,212.59,212.49,212.56,222800000.0
2008-06-20 14:32:00,212.56,212.575,212.56,212.56,193700000.0
2008-06-20 14:33:00,212.56,212.61,212.56,212.58,168200000.0
2008-06-20 14:34:00,212.575,212.59,212.57,212.57,147800000.0
2008-06-20 14:35:00,212.57,212.58,212.57,212.57,108700000.0
2008-06-20 14:36:00,212.57,212.59,212.57,212.575,143200000.0
2008-06-20 14:37:00,212.575,212.575,212.53,212.56,237000000.0
2008-06-20 14:38:00,212.56,212.575,212.54,212.545,272100000.0
2008-06-20 14:39:00,212.545,212.56,212.53,212.54,145100000.0
2008-06-20 14:40:00,212.54,212.57,212.53,212.54,170700000.0
2008-06-20 14:41:00,212.54,212.54,212.53,212.54,93300000.0
2008-06-20 14:42:00,212.54,212.54,212.47,212.47,148900000.0
2008-06-20 14:43:00,212.47,212.47,212.44,212.47,141300000.0
2008-06-20 14:44:00,212.47,212.495,212.46,212.49,187800000.0
2008-06-20 14:45:00,212.49,212.5,212.46,212.48,225700000.0
2008-06-20 14:46:00,212.48,212.525,212.47,212.52,113400000.0
2008-06-20 14:47:00,212.52,212.52,212.47,212.48,131900000.0
2008-06-20 14:48:00,212.48,212.48,212.46,212.46,169700000.0
2008-06-20 14:49:00,212.46,212.46,212.42,212.44,126000000.0
2008-06-20 14:50:00,212.44,212.44,212.44,212.44,115800000.0
2008-06-20 14:51:00,212.44,212.465,212.44,212.445,113400000.0
2008-06-20 14:52:00,212.45,212.485,212.45,212.47,169000000.0
2008-06-20 14:53:00,212.465,212.49,212.45,212.45,268400000.0
2008-06-20 14:54:00,212.45,212.48,212.415,212.42,212500000.0
2008-06-20 14:55:00,212.41,212.445,212.41,212.435,273500000.0
2008-06-20 14:56:00,212.43,212.45,212.42,212.44,268800000.0
2008-06-20 14:57:00,212.435,212.44,212.425,212.44,95600000.0
2008-06-20 14:58:00,212.43,212.455,212.35,212.35,327400000.0
2008-06-20 14:59:00,212.35,212.4,212.32,212.385,252500000.0
2008-06-20 15:00:00,212.385,212.47,212.37,212.43,256100000.0
2008-06-20 15:01:00,212.43,212.48,212.43,212.46,276900000.0
2008-06-20 15:02:00,212.47,212.47,212.44,212.47,285800000.0
2008-06-20 15:03:00,212.48,212.54,212.47,212.52,259400000.0
2008-06-20 15:04:00,212.495,212.52,212.485,212.52,284800000.0
2008-06-20 15:05:00,212.52,212.52,212.48,212.48,207500000.0
2008-06-20 15:06:00,212.48,212.49,212.45,212.48,190600000.0
2008-06-20 15:07:00,212.48,212.5,212.44,212.44,321100000.0
2008-06-20 15:08:00,212.44,212.475,212.435,212.46,267500000.0
2008-06-20 15:09:00,212.46,212.46,212.38,212.38,427600000.0
2008-06-20 15:10:00,212.38,212.38,212.34,212.38,343200000.0
2008-06-20 15:11:00,212.4,212.4,212.34,212.34,230300000.0
2008-06-20 15:12:00,212.34,212.36,212.34,212.36,364900000.0
2008-06-20 15:13:00,212.38,212.39,212.34,212.36,184500000.0
2008-06-20 15:14:00,212.36,212.63,212.36,212.59,292700000.0
2008-06-20 15:15:00,212.59,212.61,212.535,212.535,347400000.0
2008-06-20 15:16:00,212.54,212.545,212.4,212.41,473700000.0
2008-06-20 15:17:00,212.41,212.47,212.37,212.435,320800000.0
2008-06-20 15:18:00,212.435,212.54,212.42,212.525,312700000.0
2008-06-20 15:19:00,212.525,212.53,212.45,212.48,259200000.0
2008-06-20 15:20:00,212.49,212.535,212.48,212.5,355800000.0
2008-06-20 15:21:00,212.5,212.5,212.48,212.48,282100000.0
2008-06-20 15:22:00,212.48,212.54,212.48,212.53,276500000.0
2008-06-20 15:23:00,212.53,212.56,212.5,212.54,358600000.0
2008-06-20 15:24:00,212.56,212.56,212.52,212.52,456200000.0
2008-06-20 15:25:00,212.52,212.56,212.52,212.55,317900000.0
2008-06-20 15:26:00,212.55,212.58,212.52,212.53,310400000.0
2008-06-20 15:27:00,212.52,212.58,212.52,212.54,396100000.0
2008-06-20 15:28:00,212.54,212.55,212.46,212.46,273900000.0
2008-06-20 15:29:00,212.46,212.5,212.46,212.47,419800000.0
2008-06-20 15:30:00,212.47,212.51,212.47,212.48,407400000.0
2008-06-20 15:31:00,212.48,212.49,212.46,212.47,351500000.0
2008-06-20 15:32:00,212.47,212.48,212.45,212.46,241400000.0
2008-06-20 15:33:00,212.46,212.46,212.42,212.42,155900000.0
2008-06-20 15:34:00,212.42,212.43,212.38,212.38,295400000.0
2008-06-20 15:35:00,212.38,212.39,212.32,212.38,304000000.0
2008-06-20 15:36:00,212.38,212.385,212.34,212.34,227000000.0
2008-06-20 15:37:00,212.34,212.39,212.32,212.36,296900000.0
2008-06-20 15:38:00,212.36,212.41,212.355,212.38,353200000.0
2008-06-20 15:39:00,212.38,212.39,212.34,212.37,359100000.0
2008-06-20 15:40:00,212.375,212.455,212.375,212.42,187800000.0
2008-06-20 15:41:00,212.43,212.46,212.39,212.395,308100000.0
2008-06-20 15:42:00,212.39,212.41,212.34,212.34,430200000.0
2008-06-20 15:43:00,212.34,212.38,212.34,212.34,406800000.0
2008-06-20 15:44:00,212.34,212.38,212.3,212.37,401700000.0
2008-06-20 15:45:00,212.37,212.4,212.34,212.38,331100000.0
2008-06-20 15:46:00,212.38,212.39,212.29,212.315,342700000.0
2008-06-20 15:47:00,212.315,212.36,212.29,212.335,309400000.0
2008-06-20 15:48:00,212.335,212.35,212.32,212.33,437300000.0
2008-06-20 15:49:00,212.33,212.34,212.29,212.32,386700000.0
2008-06-20 15:50:00,212.32,212.36,212.29,212.29,367200000.0
2008-06-20 15:51:00,212.29,212.32,212.23,212.23,348900000.0
2008-06-20 15:52:00,212.23,212.33,212.23,212.33,417700000.0
2008-06-20 15:53:00,212.33,212.33,212.26,212.28,502800000.0
2008-06-20 15:54:00,212.28,212.33,212.28,212.3,453300000.0
2008-06-20 15:55:00,212.3,212.31,212.24,212.3,349300000.0
2008-06-20 15:56:00,212.31,212.31,212.24,212.25,205700000.0
2008-06-20 15:57:00,212.26,212.27,212.22,212.24,488200000.0
2008-06-20 15:58:00,212.25,212.29,212.22,212.27,312300000.0
2008-06-20 15:59:00,212.25,212.28,212.22,212.265,376700000.0
2008-06-20 16:00:00,212.265,212.265,212.19,212.22,484300000.0
2008-06-20 16:01:00,212.2,212.23,212.1,212.1,360000000.0
2008-06-20 16:02:00,212.11,212.11,212.01,212.03,441700000.0
2008-06-20 16:03:00,212.03,212.05,212.01,212.05,477000000.0
2008-06-20 16:04:00,212.05,212.14,212.04,212.12,449900000.0
2008-06-20 16:05:00,212.12,212.16,212.07,212.07,439200000.0
2008-06-20 16:06:00,212.07,212.1,212.02,212.04,454200000.0
2008-06-20 16:07:00,212.035,212.065,212.0,212.02,402200000.0
2008-06-20 16:08:00,212.02,212.06,211.99,212.02,501600000.0
2008-06-20 16:09:00,212.02,212.09,211.99,212.065,363900000.0
2008-06-20 16:10:00,212.07,212.15,212.07,212.1,241900000.0
2008-06-20 16:11:00,212.07,212.12,212.06,212.06,250500000.0
2008-06-20 16:12:00,212.06,212.1,212.06,212.06,306400000.0
2008-06-20 16:13:00,212.06,212.09,212.05,212.05,324000000.0
2008-06-20 16:14:00,212.055,212.07,212.01,212.01,422500000.0
2008-06-20 16:15:00,212.01,212.015,211.94,212.0,378500000.0
2008-06-20 16:16:00,211.99,212.01,211.97,212.0,391900000.0
2008-06-20 16:17:00,211.995,212.03,211.98,212.01,407100000.0
2008-06-20 16:18:00,212.01,212.01,211.97,211.98,681999999.0
2008-06-20 16:19:00,211.975,212.05,211.97,212.03,483400000.0
2008-06-20 16:20:00,212.025,212.05,211.97,211.97,593100000.0
2008-06-20 16:21:00,211.97,211.99,211.93,211.93,280200000.0
2008-06-20 16:22:00,211.93,211.97,211.93,211.94,394000000.0
2008-06-20 16:23:00,211.94,211.99,211.93,211.975,233200000.0
2008-06-20 16:24:00,211.97,212.0,211.94,211.97,271300000.0
2008-06-20 16:25:00,211.965,211.99,211.93,211.93,331400000.0
2008-06-20 16:26:00,211.93,211.98,211.93,211.93,358800000.0
2008-06-20 16:27:00,211.93,211.94,211.88,211.88,373900000.0
2008-06-20 16:28:00,211.88,211.93,211.87,211.9,329600000.0
2008-06-20 16:29:00,211.9,211.94,211.88,211.925,460700000.0
2008-06-20 16:30:00,211.92,211.99,211.91,211.95,436600000.0
2008-06-20 16:31:00,211.95,211.98,211.93,211.98,306300000.0
2008-06-20 16:32:00,211.98,212.02,211.97,212.0,296800000.0
2008-06-20 16:33:00,212.0,212.02,211.97,212.01,429100000.0
2008-06-20 16:34:00,212.01,212.02,211.96,211.96,347700000.0
2008-06-20 16:35:00,211.965,212.04,211.965,212.025,255400000.0
2008-06-20 16:36:00,212.04,212.04,212.01,212.01,275800000.0
2008-06-20 16:37:00,212.01,212.04,211.97,211.98,251900000.0
2008-06-20 16:38:00,211.97,211.97,211.9,211.93,343300000.0
2008-06-20 16:39:00,211.93,211.95,211.9,211.94,333100000.0
2008-06-20 16:40:00,211.94,211.98,211.9,211.93,357600000.0
2008-06-20 16:41:00,211.93,211.955,211.84,211.84,514100000.0
2008-06-20 16:42:00,211.83,211.92,211.79,211.79,551200000.0
2008-06-20 16:43:00,211.79,211.795,211.76,211.79,287900000.0
2008-06-20 16:44:00,211.79,211.88,211.79,211.86,405200000.0
2008-06-20 16:45:00,211.86,211.865,211.84,211.84,252400000.0
2008-06-20 16:46:00,211.84,211.875,211.815,211.85,375800000.0
2008-06-20 16:47:00,211.85,211.85,211.8,211.81,342900000.0
2008-06-20 16:48:00,211.82,211.87,211.775,211.81,411200000.0
2008-06-20 16:49:00,211.81,211.83,211.8,211.82,206200000.0
2008-06-20 16:50:00,211.82,211.85,211.78,211.83,266800000.0
2008-06-20 16:51:00,211.83,211.89,211.825,211.865,293400000.0
2008-06-20 16:52:00,211.865,211.885,211.805,211.825,324600000.0
2008-06-20 16:53:00,211.825,211.905,211.815,211.84,373400000.0
2008-06-20 16:54:00,211.86,211.91,211.84,211.89,213300000.0
2008-06-20 16:55:00,211.89,211.945,211.88,211.93,338800000.0
2008-06-20 16:56:00,211.92,211.945,211.9,211.92,342100000.0
2008-06-20 16:57:00,211.92,212.03,211.92,212.0,398200000.0
2008-06-20 16:58:00,211.995,212.01,211.95,212.01,357200000.0
2008-06-20 16:59:00,212.01,212.125,212.0,212.12,520100000.0
2008-06-20 17:00:00,212.12,212.12,212.05,212.07,468200000.0
2008-06-20 17:01:00,212.07,212.08,212.05,212.08,449200000.0
2008-06-20 17:02:00,212.06,212.09,212.05,212.07,663600000.0
2008-06-20 17:03:00,212.07,212.11,212.04,212.04,442700001.0
2008-06-20 17:04:00,212.04,212.06,212.04,212.04,303300000.0
2008-06-20 17:05:00,212.04,212.06,212.03,212.04,311300000.0
2008-06-20 17:06:00,212.04,212.08,212.04,212.07,246700000.0
2008-06-20 17:07:00,212.06,212.11,212.06,212.08,149500000.0
2008-06-20 17:08:00,212.08,212.1,212.06,212.065,137000000.0
2008-06-20 17:09:00,212.07,212.1,212.05,212.08,466300000.0
2008-06-20 17:10:00,212.08,212.09,212.055,212.07,306900000.0
2008-06-20 17:11:00,212.07,212.09,212.01,212.015,207100000.0
2008-06-20 17:12:00,212.02,212.04,212.01,212.02,217600000.0
2008-06-20 17:13:00,212.02,212.05,212.005,212.01,232100000.0
2008-06-20 17:14:00,212.01,212.05,212.01,212.01,277100000.0
2008-06-20 17:15:00,212.02,212.06,211.98,212.02,459700000.0
2008-06-20 17:16:00,212.02,212.035,211.98,211.98,480400000.0
2008-06-20 17:17:00,211.98,212.045,211.98,212.015,404800000.0
2008-06-20 17:18:00,212.015,212.025,211.98,212.0,480800000.0
2008-06-20 17:19:00,212.0,212.03,211.98,212.005,459100000.0
2008-06-20 17:20:00,212.005,212.03,211.98,212.005,299100000.0
2008-06-20 17:21:00,212.01,212.03,211.98,212.015,580399999.0
2008-06-20 17:22:00,212.015,212.11,212.015,212.1,465700000.0
2008-06-20 17:23:00,212.095,212.115,212.03,212.03,201400000.0
2008-06-20 17:24:00,212.03,212.05,212.0,212.01,198300000.0
2008-06-20 17:25:00,212.01,212.01,211.91,211.94,300000000.0
2008-06-20 17:26:00,211.94,211.99,211.93,211.97,141400000.0
2008-06-20 17:27:00,211.95,211.985,211.935,211.97,258500000.0
2008-06-20 17:28:00,211.97,212.01,211.97,212.0,276000000.0
2008-06-20 17:29:00,212.0,212.0,211.89,211.93,320000000.0
2008-06-20 17:30:00,211.93,211.98,211.9,211.94,291000000.0
2008-06-20 17:31:00,211.94,211.98,211.925,211.93,372500000.0
2008-06-20 17:32:00,211.93,211.99,211.93,211.93,321800000.0
2008-06-20 17:33:00,211.93,211.96,211.92,211.935,208700000.0
2008-06-20 17:34:00,211.93,212.0,211.92,211.97,204600000.0
2008-06-20 17:35:00,211.97,212.0,211.955,211.97,160500000.0
2008-06-20 17:36:00,211.97,211.98,211.94,211.97,371300000.0
2008-06-20 17:37:00,211.95,212.01,211.94,211.98,247700000.0
2008-06-20 17:38:00,211.985,211.995,211.95,211.95,221100000.0
2008-06-20 17:39:00,211.95,211.98,211.93,211.94,316200000.0
2008-06-20 17:40:00,211.94,211.98,211.92,211.97,321500000.0
2008-06-20 17:41:00,211.965,212.0,211.965,211.985,249500000.0
2008-06-20 17:42:00,211.985,212.04,211.985,212.02,277300000.0
2008-06-20 17:43:00,212.02,212.09,212.02,212.06,350100000.0
2008-06-20 17:44:00,212.06,212.09,212.06,212.065,484600000.0
2008-06-20 17:45:00,212.075,212.075,212.0,212.01,349400000.0
2008-06-20 17:46:00,212.02,212.04,211.98,211.98,448900000.0
2008-06-20 17:47:00,211.985,212.02,211.98,212.005,151800000.0
2008-06-20 17:48:00,212.0,212.02,211.98,212.0,297800000.0
2008-06-20 17:49:00,212.0,212.02,211.975,211.995,252900000.0
2008-06-20 17:50:00,212.0,212.02,211.96,211.97,389600000.0
2008-06-20 17:51:00,211.97,212.0,211.94,211.965,330300000.0
2008-06-20 17:52:00,211.975,211.98,211.94,211.96,328900000.0
2008-06-20 17:53:00,211.96,211.99,211.955,211.97,305000000.0
2008-06-20 17:54:00,211.97,211.97,211.94,211.94,313100000.0
2008-06-20 17:55:00,211.94,211.975,211.93,211.94,307000000.0
2008-06-20 17:56:00,211.94,211.95,211.92,211.925,228700000.0
2008-06-20 17:57:00,211.925,211.94,211.92,211.925,137400000.0
2008-06-20 17:58:00,211.93,211.95,211.92,211.92,216600000.0
2008-06-20 17:59:00,211.93,212.015,211.93,212.015,174500000.0
2008-06-20 18:00:00,212.015,212.1,212.01,212.1,404900000.0
2008-06-20 18:01:00,212.1,212.16,212.08,212.13,176200000.0
2008-06-20 18:02:00,212.13,212.145,212.105,212.12,267700000.0
2008-06-20 18:03:00,212.12,212.15,212.1,212.1,124200000.0
2008-06-20 18:04:00,212.1,212.11,212.07,212.07,243200000.0
2008-06-20 18:05:00,212.07,212.115,212.07,212.07,281900000.0
2008-06-20 18:06:00,212.07,212.07,212.01,212.01,305000000.0
2008-06-20 18:07:00,212.01,212.05,212.01,212.04,216400000.0
2008-06-20 18:08:00,212.04,212.04,212.01,212.01,152700000.0
2008-06-20 18:09:00,212.01,212.01,211.95,211.985,210600000.0
2008-06-20 18:10:00,211.98,212.055,211.98,212.055,127600000.0
2008-06-20 18:11:00,212.055,212.07,212.04,212.055,131200000.0
2008-06-20 18:12:00,212.055,212.08,212.05,212.05,232100000.0
2008-06-20 18:13:00,212.05,212.06,212.05,212.05,84700000.0
2008-06-20 18:14:00,212.05,212.09,212.05,212.08,150500000.0
2008-06-20 18:15:00,212.08,212.09,212.07,212.09,134900000.0
2008-06-20 18:16:00,212.1,212.13,212.08,212.12,153000000.0
2008-06-20 18:17:00,212.12,212.12,212.05,212.08,281300000.0
2008-06-20 18:18:00,212.08,212.09,212.05,212.09,226200000.0
2008-06-20 18:19:00,212.09,212.11,212.06,212.065,255200000.0
2008-06-20 18:20:00,212.065,212.065,212.05,212.05,135400000.0
2008-06-20 18:21:00,212.05,212.07,212.0,212.03,109100000.0
2008-06-20 18:22:00,212.03,212.03,211.925,211.97,266800000.0
2008-06-20 18:23:00,211.97,211.99,211.97,211.97,240500000.0
2008-06-20 18:24:00,211.97,211.98,211.97,211.97,251900000.0
2008-06-20 18:25:00,211.97,211.98,211.97,211.97,308400000.0
2008-06-20 18:26:00,211.97,211.985,211.97,211.97,152300000.0
2008-06-20 18:27:00,211.97,211.98,211.97,211.97,208100000.0
2008-06-20 18:28:00,211.97,211.98,211.97,211.98,137900000.0
2008-06-20 18:29:00,211.98,212.07,211.98,212.04,140900000.0
2008-06-20 18:30:00,212.04,212.05,212.0,212.0,175700000.0
2008-06-20 18:31:00,212.0,212.0,211.98,211.98,173600000.0
2008-06-20 18:32:00,211.98,211.98,211.92,211.95,157800000.0
2008-06-20 18:33:00,211.94,212.01,211.94,211.98,96300000.0
2008-06-20 18:34:00,211.98,212.01,211.98,211.985,171600000.0
2008-06-20 18:35:00,211.98,212.01,211.97,212.01,157600000.0
2008-06-20 18:36:00,212.02,212.03,212.0,212.02,142700000.0
2008-06-20 18:37:00,212.02,212.07,212.02,212.05,302000000.0
2008-06-20 18:38:00,212.05,212.08,212.02,212.05,139300000.0
2008-06-20 18:39:00,212.05,212.05,212.05,212.05,95000000.0
2008-06-20 18:40:00,212.015,212.05,212.01,212.05,79800000.0
2008-06-20 18:41:00,212.01,212.05,212.0,212.05,113500000.0
2008-06-20 18:42:00,212.02,212.07,212.02,212.06,85900000.0
2008-06-20 18:43:00,212.06,212.06,212.05,212.05,74400000.0
2008-06-20 18:44:00,212.055,212.06,212.05,212.05,108500000.0
2008-06-20 18:45:00,212.05,212.05,211.99,211.99,104600000.0
2008-06-20 18:46:00,211.99,212.02,211.99,212.02,217700000.0
2008-06-20 18:47:00,212.01,212.02,212.0,212.02,88200000.0
2008-06-20 18:48:00,212.02,212.03,211.99,212.0,148700000.0
2008-06-20 18:49:00,212.0,212.02,211.99,212.0,114700000.0
2008-06-20 18:50:00,212.0,212.02,211.99,212.02,85400000.0
2008-06-20 18:51:00,212.02,212.05,212.01,212.03,39000000.0
2008-06-20 18:52:00,212.03,212.05,211.995,212.01,81400000.0
2008-06-20 18:53:00,212.01,212.04,211.985,211.99,232900000.0
2008-06-20 18:54:00,211.99,211.99,211.99,211.99,151200000.0
2008-06-20 18:55:00,211.99,211.995,211.99,211.99,136100000.0
2008-06-20 18:56:00,211.99,212.0,211.98,211.99,125200000.0
2008-06-20 18:57:00,211.99,212.03,211.99,212.005,208700000.0
2008-06-20 18:58:00,212.015,212.02,211.995,212.0,115800000.0
2008-06-20 18:59:00,212.0,212.02,211.99,212.0,367200001.0
2008-06-20 19:00:00,212.01,212.04,211.99,212.02,387100000.0
2008-06-20 19:01:00,212.025,212.03,211.99,212.0,478300000.0
2008-06-20 19:02:00,212.0,212.01,211.97,212.01,103000000.0
2008-06-20 19:03:00,212.01,212.055,212.005,212.01,180700000.0
2008-06-20 19:04:00,212.01,212.03,212.01,212.03,155600000.0
2008-06-20 19:05:00,212.03,212.06,212.02,212.03,195000000.0
2008-06-20 19:06:00,212.03,212.08,212.02,212.07,121600000.0
2008-06-20 19:07:00,212.06,212.07,212.04,212.04,41300000.0
2008-06-20 19:08:00,212.05,212.07,212.05,212.06,70400000.0
2008-06-20 19:09:00,212.065,212.14,212.055,212.14,201600000.0
2008-06-20 19:10:00,212.14,212.195,212.14,212.19,201600000.0
2008-06-20 19:11:00,212.19,212.21,212.14,212.14,219800000.0
2008-06-20 19:12:00,212.17,212.17,212.07,212.08,345300000.0
2008-06-20 19:13:00,212.08,212.095,212.08,212.085,365100000.0
2008-06-20 19:14:00,212.085,212.085,212.08,212.08,101400000.0
2008-06-20 19:15:00,212.08,212.13,212.08,212.11,386900000.0
2008-06-20 19:16:00,212.11,212.11,212.08,212.08,274000000.0
2008-06-20 19:17:00,212.08,212.12,212.07,212.12,225900001.0
2008-06-20 19:18:00,212.1,212.12,212.08,212.09,242400000.0
2008-06-20 19:19:00,212.09,212.14,212.085,212.1,240400000.0
2008-06-20 19:20:00,212.09,212.12,212.08,212.09,129600000.0
2008-06-20 19:21:00,212.09,212.09,212.06,212.08,145100000.0
2008-06-20 19:22:00,212.08,212.08,212.06,212.07,107600000.0
2008-06-20 19:23:00,212.07,212.09,212.05,212.07,114800000.0
2008-06-20 19:24:00,212.07,212.08,212.07,212.07,99800000.0
2008-06-20 19:25:00,212.07,212.08,212.07,212.07,63500000.0
2008-06-20 19:26:00,212.075,212.08,212.06,212.06,131700000.0
2008-06-20 19:27:00,212.06,212.06,212.06,212.06,181700000.0
2008-06-20 19:28:00,212.06,212.06,211.99,212.02,165100000.0
2008-06-20 19:29:00,212.02,212.1,212.0,212.07,251800000.0
2008-06-20 19:30:00,212.06,212.06,212.05,212.06,232700000.0
2008-06-20 19:31:00,212.06,212.07,211.99,212.065,206500000.0
2008-06-20 19:32:00,212.06,212.06,211.99,212.02,386000000.0
2008-06-20 19:33:00,212.015,212.075,212.01,212.07,249500000.0
2008-06-20 19:34:00,212.06,212.08,212.055,212.08,84700000.0
2008-06-20 19:35:00,212.08,212.08,211.98,211.99,451100000.0
2008-06-20 19:36:00,211.995,212.0,211.98,211.99,197400000.0
2008-06-20 19:37:00,211.99,212.055,211.99,212.015,212600000.0
2008-06-20 19:38:00,212.02,212.04,211.98,212.005,315800000.0
2008-06-20 19:39:00,212.01,212.04,211.99,212.03,329200000.0
2008-06-20 19:40:00,212.03,212.03,211.995,212.03,278200000.0
2008-06-20 19:41:00,212.02,212.05,212.02,212.02,91500000.0
2008-06-20 19:42:00,212.015,212.02,211.98,211.995,169100000.0
2008-06-20 19:43:00,211.995,212.02,211.98,211.985,253100000.0
2008-06-20 19:44:00,211.985,211.995,211.95,211.98,302500000.0
2008-06-20 19:45:00,211.95,211.98,211.95,211.95,245700000.0
2008-06-20 19:46:00,211.95,211.98,211.95,211.96,228200000.0
2008-06-20 19:47:00,211.96,211.99,211.95,211.97,204100000.0
2008-06-20 19:48:00,211.97,212.03,211.97,212.02,203800000.0
2008-06-20 19:49:00,212.02,212.075,212.02,212.075,310200000.0
2008-06-20 19:50:00,212.07,212.075,212.04,212.045,300300000.0
2008-06-20 19:51:00,212.045,212.045,212.005,212.03,335000000.0
2008-06-20 19:52:00,212.03,212.06,211.99,211.99,211800000.0
2008-06-20 19:53:00,211.985,211.99,211.97,211.97,238900000.0
2008-06-20 19:54:00,211.97,211.98,211.97,211.97,291000000.0
2008-06-20 19:55:00,211.98,212.0,211.97,211.98,91400000.0
2008-06-20 19:56:00,211.98,212.025,211.97,211.995,169000000.0
2008-06-20 19:57:00,212.0,212.01,212.0,212.01,82600000.0
2008-06-20 19:58:00,212.01,212.06,212.0,212.015,218800000.0
2008-06-20 19:59:00,212.015,212.015,211.96,211.96,332500000.0
2008-06-20 20:00:00,211.96,211.99,211.93,211.94,159000000.0
2008-06-20 20:01:00,211.94,211.96,211.94,211.955,141100000.0
2008-06-20 20:02:00,211.96,211.98,211.94,211.95,274600000.0
2008-06-20 20:03:00,211.94,211.955,211.94,211.955,154200000.0
2008-06-20 20:04:00,211.965,212.05,211.955,212.04,157600000.0
2008-06-20 20:05:00,212.04,212.04,212.01,212.01,135400000.0
2008-06-20 20:06:00,212.02,212.04,211.99,212.01,125000000.0
2008-06-20 20:07:00,212.01,212.03,212.01,212.01,218300000.0
2008-06-20 20:08:00,212.01,212.015,211.96,211.97,193100000.0
2008-06-20 20:09:00,211.97,211.99,211.97,211.99,88600000.0
2008-06-20 20:10:00,211.99,212.02,211.97,211.99,146600000.0
2008-06-20 20:11:00,211.99,212.02,211.98,211.99,182300000.0
2008-06-20 20:12:00,211.99,212.02,211.97,211.97,113400000.0
2008-06-20 20:13:00,211.97,211.99,211.97,211.99,85000000.0
2008-06-20 20:14:00,211.99,211.995,211.97,211.97,144500000.0
2008-06-20 20:15:00,211.97,212.045,211.96,212.01,246100000.0
2008-06-20 20:16:00,212.01,212.01,211.955,211.965,169200000.0
2008-06-20 20:17:00,211.96,211.965,211.94,211.945,160100000.0
2008-06-20 20:18:00,211.945,211.98,211.94,211.95,279300000.0
2008-06-20 20:19:00,211.95,212.0,211.94,211.95,211300000.0
2008-06-20 20:20:00,211.95,211.96,211.95,211.95,166800000.0
2008-06-20 20:21:00,211.95,211.98,211.95,211.965,371000000.0
2008-06-20 20:22:00,211.96,211.98,211.95,211.96,167700000.0
2008-06-20 20:23:00,211.96,211.97,211.96,211.97,29400000.0
2008-06-20 20:24:00,211.975,211.99,211.95,211.965,196300000.0
2008-06-20 20:25:00,211.965,211.985,211.955,211.98,285200000.0
2008-06-20 20:26:00,211.98,211.98,211.95,211.965,260500000.0
2008-06-20 20:27:00,211.965,211.99,211.95,211.985,184400000.0
2008-06-20 20:28:00,211.98,212.01,211.965,212.0,245700000.0
2008-06-20 20:29:00,212.0,212.025,211.99,211.99,209300000.0
2008-06-20 20:30:00,211.99,211.99,211.99,211.99,113200000.0
2008-06-20 20:31:00,211.99,212.0,211.99,211.99,58300000.0
2008-06-20 20:32:00,211.99,212.0,211.99,211.99,133300000.0
2008-06-20 20:33:00,211.99,212.02,211.99,211.99,142200000.0
2008-06-20 20:34:00,211.99,212.01,211.99,211.99,107500000.0
2008-06-20 20:35:00,211.99,212.01,211.99,211.99,207000000.0
2008-06-20 20:36:00,211.99,211.99,211.95,211.955,111800000.0
2008-06-20 20:37:00,211.955,211.955,211.86,211.88,220500000.0
2008-06-20 20:38:00,211.88,211.88,211.85,211.86,312200000.0
2008-06-20 20:39:00,211.86,211.87,211.84,211.845,253500000.0
2008-06-20 20:40:00,211.845,211.88,211.84,211.84,257400000.0
2008-06-20 20:41:00,211.84,211.88,211.83,211.83,164400000.0
2008-06-20 20:42:00,211.83,211.85,211.83,211.84,181400000.0
2008-06-20 20:43:00,211.84,211.85,211.82,211.82,140900000.0
2008-06-20 20:44:00,211.82,211.83,211.82,211.82,194200000.0
2008-06-20 20:45:00,211.82,211.82,211.82,211.82,58800000.0
2008-06-20 20:46:00,211.82,211.84,211.82,211.82,95900000.0
2008-06-20 20:47:00,211.82,211.83,211.82,211.83,69500000.0
2008-06-20 20:48:00,211.825,211.85,211.82,211.82,65000000.0
2008-06-20 20:49:00,211.82,211.83,211.81,211.81,181600000.0
2008-06-20 20:50:00,211.81,211.83,211.81,211.81,126400000.0
2008-06-20 20:51:00,211.81,211.855,211.81,211.855,184500000.0
2008-06-20 20:52:00,211.85,211.86,211.79,211.8,186000000.0
2008-06-20 20:53:00,211.8,211.85,211.8,211.83,107500000.0
2008-06-20 20:54:00,211.83,211.85,211.83,211.83,146200000.0
2008-06-20 20:55:00,211.83,211.84,211.81,211.84,152600000.0
2008-06-20 20:56:00,211.84,211.89,211.83,211.83,155000000.0
2008-06-20 20:57:00,211.83,211.85,211.83,211.85,189300000.0
2008-06-20 20:58:00,211.84,211.84,211.81,211.81,221300000.0
2008-06-20 20:59:00,211.81,211.81,211.78,211.78,176900000.0
2008-06-20 21:00:00,211.81,211.82,211.81,211.81,179000000.0
2008-06-20 21:01:00,211.81,211.81,211.78,211.785,229800000.0
2008-06-20 21:02:00,211.785,211.815,211.78,211.79,142100000.0
2008-06-20 21:03:00,211.8,211.81,211.78,211.78,100600000.0
2008-06-20 21:04:00,211.78,211.79,211.77,211.78,83900000.0
2008-06-20 21:05:00,211.78,211.78,211.72,211.78,149100000.0
2008-06-20 21:06:00,211.735,211.78,211.72,211.735,195500000.0
2008-06-20 21:07:00,211.735,211.77,211.73,211.76,169700000.0
2008-06-20 21:08:00,211.76,211.8,211.76,211.79,130800000.0
2008-06-20 21:09:00,211.79,211.795,211.75,211.78,113600000.0
2008-06-20 21:10:00,211.78,211.78,211.73,211.76,90300000.0
2008-06-20 21:11:00,211.76,211.79,211.755,211.77,43900000.0
2008-06-20 21:12:00,211.77,211.79,211.77,211.79,56700000.0
2008-06-20 21:13:00,211.77,211.81,211.77,211.79,127700000.0
2008-06-20 21:14:00,211.79,211.81,211.79,211.795,134600000.0
2008-06-20 21:15:00,211.795,211.815,211.79,211.81,131700000.0
2008-06-20 21:16:00,211.81,211.845,211.8,211.83,142700000.0
2008-06-20 21:17:00,211.82,211.84,211.81,211.81,64100000.0
2008-06-20 21:18:00,211.81,211.82,211.81,211.82,75900000.0
2008-06-20 21:19:00,211.82,211.82,211.805,211.805,82100000.0
2008-06-20 21:20:00,211.805,211.82,211.79,211.81,137800000.0
2008-06-20 21:21:00,211.82,211.82,211.795,211.805,82900000.0
2008-06-20 21:22:00,211.805,211.81,211.8,211.8,40600000.0
2008-06-20 21:23:00,211.8,211.82,211.8,211.815,55800000.0
2008-06-20 21:24:00,211.81,211.84,211.81,211.84,90900000.0
2008-06-20 21:25:00,211.84,211.875,211.835,211.875,163600000.0
2008-06-20 21:26:00,211.875,211.88,211.83,211.84,108000000.0
2008-06-20 21:27:00,211.84,211.84,211.81,211.815,68600000.0
2008-06-20 21:28:00,211.815,211.875,211.815,211.83,203900000.0
2008-06-20 21:29:00,211.83,211.83,211.79,211.805,116100000.0
2008-06-20 21:30:00,211.805,211.83,211.8,211.81,125800000.0
2008-06-20 21:31:00,211.81,211.835,211.805,211.81,188500000.0
2008-06-20 21:32:00,211.81,211.81,211.79,211.79,77700000.0
2008-06-20 21:33:00,211.79,211.795,211.77,211.78,50200000.0
2008-06-20 21:34:00,211.78,211.805,211.78,211.79,73800000.0
2008-06-20 21:35:00,211.79,211.79,211.79,211.79,27000000.0
2008-06-20 21:36:00,211.79,211.8,211.79,211.8,23700000.0
2008-06-20 21:37:00,211.8,211.8,211.8,211.8,45300000.0
2008-06-20 21:38:00,211.8,211.8,211.8,211.8,14700000.0
2008-06-20 21:39:00,211.8,211.845,211.79,211.83,36100000.0
2008-06-20 21:40:00,211.83,211.87,211.83,211.87,109200000.0
2008-06-20 21:41:00,211.865,211.92,211.865,211.88,116100000.0
2008-06-20 21:42:00,211.88,211.905,211.83,211.84,195900000.0
2008-06-20 21:43:00,211.84,211.87,211.82,211.845,155300000.0
2008-06-20 21:44:00,211.84,211.945,211.825,211.945,131300000.0
2008-06-20 21:45:00,211.94,211.96,211.93,211.935,94400000.0
2008-06-20 21:46:00,211.94,211.97,211.94,211.945,46600000.0
2008-06-20 21:47:00,211.95,212.0,211.945,211.995,98600000.0
2008-06-20 21:48:00,212.0,212.05,211.99,211.99,131500000.0
2008-06-20 21:49:00,212.0,212.0,211.98,211.98,81300000.0
2008-06-20 21:50:00,211.98,211.98,211.98,211.98,49300000.0
2008-06-20 21:51:00,211.98,211.99,211.98,211.98,60200000.0
2008-06-20 21:52:00,211.98,212.01,211.98,212.0,112100000.0
2008-06-20 21:53:00,211.99,212.03,211.98,212.03,67700000.0
2008-06-20 21:54:00,212.03,212.09,212.02,212.075,139500000.0
2008-06-20 21:55:00,212.07,212.075,212.02,212.02,109900000.0
2008-06-20 21:56:00,212.02,212.02,211.96,211.96,90700000.0
2008-06-20 21:57:00,211.96,212.0,211.96,212.0,60100000.0
2008-06-20 21:58:00,212.0,212.01,211.995,212.005,12000000.0
2008-06-20 21:59:00,212.005,212.015,211.98,212.0,78700000.0
2008-06-20 22:00:00,212.0,212.005,211.965,211.975,62700000.0
2008-06-20 22:01:00,211.975,211.98,211.965,211.965,83400000.0
2008-06-20 22:02:00,211.97,211.975,211.97,211.97,18100000.0
2008-06-20 22:03:00,211.97,211.97,211.96,211.96,86700000.0
2008-06-20 22:04:00,211.96,211.96,211.96,211.96,37000000.0
2008-06-20 22:05:00,211.96,211.96,211.96,211.96,9900000.0
2008-06-20 22:06:00,211.96,212.01,211.96,212.01,104200000.0
2008-06-20 22:07:00,212.01,212.015,211.96,211.96,122500000.0
2008-06-20 22:08:00,211.96,211.96,211.93,211.93,88700000.0
2008-06-20 22:09:00,211.93,211.95,211.93,211.93,55800000.0
2008-06-20 22:10:00,211.93,211.94,211.92,211.935,57700000.0
2008-06-20 22:11:00,211.935,211.955,211.92,211.955,67600000.0
2008-06-20 22:12:00,211.955,212.04,211.95,212.03,55500000.0
2008-06-20 22:13:00,212.03,212.03,212.0,212.01,50000000.0
2008-06-20 22:14:00,212.02,212.035,212.01,212.015,47000000.0
2008-06-20 22:15:00,212.02,212.045,212.02,212.03,29900000.0
2008-06-20 22:16:00,212.03,212.03,212.02,212.03,4900000.0
2008-06-20 22:17:00,212.025,212.035,212.005,212.005,16400000.0
2008-06-20 22:18:00,212.005,212.015,211.985,212.0,33300000.0
2008-06-20 22:19:00,212.0,212.025,211.995,212.025,17000000.0
2008-06-20 22:20:00,212.03,212.03,212.02,212.03,10500000.0
2008-06-20 22:21:00,212.025,212.025,212.01,212.025,13800000.0
2008-06-20 22:22:00,212.03,212.045,212.025,212.04,43900000.0
2008-06-20 22:23:00,212.035,212.04,212.035,212.04,4100000.0
2008-06-20 22:24:00,212.03,212.04,212.025,212.035,15200000.0
2008-06-20 22:25:00,212.035,212.115,212.025,212.11,71800000.0
2008-06-20 22:26:00,212.07,212.12,212.015,212.025,72900000.0
2008-06-20 22:27:00,212.035,212.035,212.01,212.01,82900000.0
2008-06-20 22:28:00,212.01,212.06,212.01,212.015,45100000.0
2008-06-20 22:29:00,212.015,212.025,212.01,212.01,65800000.0
2008-06-20 22:30:00,212.01,212.05,212.01,212.05,84000000.0
2008-06-20 22:31:00,212.045,212.05,212.015,212.035,10400000.0
2008-06-20 22:32:00,212.045,212.045,212.045,212.045,3000000.0
2008-06-20 22:33:00,212.045,212.045,212.035,212.035,3500000.0
2008-06-20 22:34:00,212.045,212.065,212.045,212.06,32000000.0
2008-06-20 22:35:00,212.06,212.06,212.015,212.035,51000000.0
2008-06-20 22:36:00,212.035,212.075,212.015,212.025,38000000.0
2008-06-20 22:37:00,212.03,212.065,212.01,212.01,45600000.0
2008-06-20 22:38:00,212.01,212.01,211.95,211.95,142000000.0
2008-06-20 22:39:00,211.95,211.95,211.86,211.88,132300000.0
2008-06-20 22:40:00,211.895,211.935,211.875,211.92,104500000.0
2008-06-20 22:41:00,211.915,211.965,211.905,211.95,52200000.0
2008-06-20 22:42:00,211.95,211.99,211.95,211.97,66800000.0
2008-06-20 22:43:00,211.97,211.97,211.95,211.95,26400000.0
2008-06-20 22:44:00,211.95,211.975,211.95,211.975,19000000.0
2008-06-20 22:45:00,211.975,211.995,211.965,211.995,109700000.0
2008-06-20 22:46:00,211.995,212.005,211.985,212.005,27600000.0
2008-06-20 22:47:00,212.01,212.085,212.005,212.03,50600000.0
2008-06-20 22:48:00,212.075,212.075,211.98,211.98,63400000.0
2008-06-20 22:49:00,211.98,211.985,211.95,211.98,47600000.0
2008-06-20 22:50:00,211.98,212.005,211.98,211.995,30300000.0
2008-06-20 22:51:00,211.995,211.995,211.98,211.98,49700000.0
2008-06-20 22:52:00,211.98,212.02,211.98,211.98,68800000.0
2008-06-20 22:53:00,211.98,212.01,211.98,212.01,73100000.0
2008-06-20 22:54:00,212.0,212.0,211.98,211.98,59400000.0
2008-06-20 22:55:00,211.98,212.01,211.98,211.985,74800000.0
2008-06-20 22:56:00,211.995,212.055,211.98,212.045,70100000.0
2008-06-20 22:57:00,212.035,212.07,212.02,212.035,47200000.0
2008-06-20 22:58:00,212.045,212.085,212.035,212.065,46300000.0
2008-06-20 22:59:00,212.04,212.075,212.02,212.02,42500000.0
2008-06-22 23:00:00,211.89,211.89,211.487,211.491,102100000.0
2008-06-22 23:01:00,211.49,211.518,211.451,211.505,29800000.0
2008-06-22 23:02:00,211.477,211.513,211.448,211.463,27100000.0
2008-06-22 23:03:00,211.435,211.493,211.421,211.493,67100000.0
2008-06-22 23:04:00,211.501,211.501,211.398,211.5,102600000.0
2008-06-22 23:05:00,211.469,211.507,211.449,211.469,67600000.0
2008-06-22 23:06:00,211.5,211.54,211.465,211.493,38300000.0
2008-06-22 23:07:00,211.502,211.505,211.473,211.477,52000000.0
2008-06-22 23:08:00,211.49,211.527,211.464,211.493,18400000.0
2008-06-22 23:09:00,211.495,211.543,211.48,211.514,63800000.0
2008-06-22 23:10:00,211.517,211.572,211.484,211.544,83200000.0
2008-06-22 23:11:00,211.548,211.567,211.498,211.52,88800000.0
2008-06-22 23:12:00,211.534,211.574,211.514,211.52,84700000.0
2008-06-22 23:13:00,211.512,211.574,211.512,211.517,146800000.0
2008-06-22 23:14:00,211.507,211.539,211.471,211.504,98000000.0
2008-06-22 23:15:00,211.52,211.52,211.52,211.52,4800000.0
2008-06-22 23:16:00,211.52,211.52,211.52,211.52,3200000.0
2008-06-22 23:17:00,211.52,211.535,211.48,211.5,67600000.0
2008-06-22 23:18:00,211.5,211.52,211.49,211.51,99600000.0
2008-06-22 23:19:00,211.51,211.51,211.49,211.5,22800000.0
2008-06-22 23:20:00,211.51,211.53,211.47,211.51,103200000.0
2008-06-22 23:21:00,211.51,211.55,211.51,211.55,28800000.0
2008-06-22 23:22:00,211.55,211.56,211.55,211.56,20800000.0
2008-06-22 23:23:00,211.56,211.58,211.56,211.57,38400000.0
2008-06-22 23:24:00,211.59,211.59,211.55,211.57,61000000.0
2008-06-22 23:25:00,211.56,211.56,211.54,211.54,15800000.0
2008-06-22 23:26:00,211.561,211.561,211.5,211.53,192900000.0
2008-06-22 23:27:00,211.525,211.535,211.525,211.535,37800000.0
2008-06-22 23:28:00,211.54,211.55,211.54,211.54,17400000.0
2008-06-22 23:29:00,211.55,211.64,211.52,211.555,97200000.0
2008-06-22 23:30:00,211.56,211.58,211.56,211.58,62000000.0
2008-06-22 23:31:00,211.58,211.63,211.58,211.63,23400000.0
2008-06-22 23:32:00,211.63,211.63,211.63,211.63,8000000.0
2008-06-22 23:33:00,211.63,211.63,211.63,211.63,3000000.0
2008-06-22 23:34:00,211.63,211.64,211.63,211.64,14800000.0
2008-06-22 23:35:00,211.565,211.64,211.565,211.62,19200000.0
2008-06-22 23:36:00,211.64,211.72,211.64,211.7,42400000.0
2008-06-22 23:37:00,211.7,211.71,211.7,211.7,32000000.0
2008-06-22 23:38:00,211.77,211.77,211.7,211.73,168000000.0
2008-06-22 23:39:00,211.73,211.73,211.73,211.73,1600000.0
2008-06-22 23:40:00,211.73,211.73,211.73,211.73,3200000.0
2008-06-22 23:41:00,211.72,211.74,211.72,211.74,16000000.0
2008-06-22 23:42:00,211.73,211.77,211.73,211.74,20800000.0
2008-06-22 23:43:00,211.74,211.74,211.74,211.74,3200000.0
2008-06-22 23:44:00,211.74,211.74,211.72,211.72,16000000.0
2008-06-22 23:45:00,211.74,211.74,211.74,211.74,4000000.0
2008-06-22 23:46:00,211.74,211.74,211.74,211.74,1000000.0
2008-06-22 23:47:00,211.685,211.75,211.685,211.75,26400000.0
2008-06-22 23:48:00,211.75,211.815,211.74,211.74,10600000.0
2008-06-22 23:49:00,211.74,211.74,211.64,211.72,84400000.0
2008-06-22 23:50:00,211.67,211.71,211.67,211.7,35200000.0
2008-06-22 23:51:00,211.69,211.76,211.69,211.72,28800000.0
2008-06-22 23:52:00,211.71,211.72,211.71,211.71,35200000.0
2008-06-22 23:53:00,211.71,211.71,211.7,211.7,4800000.0
2008-06-22 23:54:00,211.69,211.7,211.66,211.66,41600000.0
2008-06-22 23:55:00,211.67,211.67,211.66,211.67,40000000.0
2008-06-22 23:56:00,211.66,211.67,211.63,211.67,13200000.0
2008-06-22 23:57:00,211.66,211.69,211.66,211.69,33600000.0
2008-06-22 23:58:00,211.68,211.69,211.63,211.66,46000000.0
2008-06-22 23:59:00,211.64,211.72,211.64,211.66,121600000.0
2008-06-23 00:00:00,211.67,211.75,211.67,211.75,332000000.0
2008-06-23 00:01:00,211.74,211.9,211.72,211.89,237600000.0
2008-06-23 00:02:00,211.87,211.98,211.81,211.97,324900000.0
2008-06-23 00:03:00,211.97,211.97,211.91,211.92,131200000.0
2008-06-23 00:04:00,211.91,211.92,211.9,211.91,84800000.0
2008-06-23 00:05:00,211.9,211.98,211.9,211.98,118400000.0
2008-06-23 00:06:00,211.98,211.98,211.96,211.97,22100000.0
2008-06-23 00:07:00,211.96,211.96,211.96,211.96,11400000.0
2008-06-23 00:08:00,211.96,211.99,211.96,211.96,31200000.0
2008-06-23 00:09:00,211.97,211.98,211.96,211.98,6700000.0
2008-06-23 00:10:00,211.95,211.95,211.95,211.95,1900000.0
2008-06-23 00:11:00,211.94,211.98,211.94,211.98,23900000.0
2008-06-23 00:12:00,211.97,211.98,211.96,211.96,20800000.0
2008-06-23 00:13:00,211.96,211.98,211.96,211.98,16100000.0
2008-06-23 00:14:00,211.97,212.03,211.97,212.025,52900000.0
2008-06-23 00:15:00,212.025,212.06,212.005,212.05,159900000.0
2008-06-23 00:16:00,212.05,212.07,212.04,212.06,43700000.0
2008-06-23 00:17:00,212.06,212.06,212.06,212.06,9500000.0
2008-06-23 00:18:00,212.06,212.07,212.04,212.07,45700000.0
2008-06-23 00:19:00,212.07,212.15,212.07,212.14,146500000.0
2008-06-23 00:20:00,212.14,212.15,212.12,212.14,68300000.0
2008-06-23 00:21:00,212.14,212.14,212.14,212.14,5700000.0
2008-06-23 00:22:00,212.14,212.14,212.14,212.14,11400000.0
2008-06-23 00:23:00,212.14,212.14,212.14,212.14,34200000.0
2008-06-23 00:24:00,212.058,212.136,212.042,212.062,281300000.0
2008-06-23 00:25:00,212.11,212.11,212.11,212.11,1000000.0
2008-06-23 00:26:00,212.11,212.14,212.11,212.14,10500000.0
2008-06-23 00:27:00,212.14,212.14,212.08,212.14,14600000.0
2008-06-23 00:28:00,212.077,212.103,212.049,212.082,103900000.0
2008-06-23 00:29:00,212.14,212.14,212.14,212.14,5700000.0
2008-06-23 00:30:00,212.14,212.14,212.09,212.09,12200000.0
2008-06-23 00:31:00,212.11,212.14,212.11,212.14,19100000.0
2008-06-23 00:32:00,212.1,212.1,212.1,212.1,1000000.0
2008-06-23 00:33:00,212.1,212.1,212.1,212.1,5000000.0
2008-06-23 00:34:00,212.14,212.14,212.14,212.14,7600000.0
2008-06-23 00:35:00,212.09,212.14,212.06,212.08,85900000.0
2008-06-23 00:36:00,212.08,212.08,212.06,212.08,20700000.0
2008-06-23 00:37:00,212.08,212.1,212.06,212.1,21100000.0
2008-06-23 00:38:00,212.1,212.11,212.1,212.11,15300000.0
2008-06-23 00:39:00,212.11,212.12,212.09,212.09,66400000.0
2008-06-23 00:40:00,212.09,212.14,212.09,212.11,86900000.0
2008-06-23 00:41:00,212.1,212.17,212.07,212.16,86600000.0
2008-06-23 00:42:00,212.16,212.16,212.06,212.08,48800000.0
2008-06-23 00:43:00,212.16,212.16,212.08,212.08,15800000.0
2008-06-23 00:44:00,212.08,212.21,212.08,212.2,224000000.0
2008-06-23 00:45:00,212.2,212.2,212.18,212.18,85100000.0
2008-06-23 00:46:00,212.2,212.2,212.18,212.2,18400000.0
2008-06-23 00:47:00,212.2,212.2,212.175,212.18,99100000.0
2008-06-23 00:48:00,212.2,212.2,212.14,212.16,43500000.0
2008-06-23 00:49:00,212.16,212.16,212.135,212.16,25500000.0
2008-06-23 00:50:00,212.16,212.16,212.12,212.13,66100000.0
2008-06-23 00:51:00,212.14,212.14,212.07,212.07,84500000.0
2008-06-23 00:52:00,212.07,212.14,212.05,212.14,124900000.0
2008-06-23 00:53:00,212.14,212.14,212.12,212.14,94700000.0
2008-06-23 00:54:00,212.14,212.14,212.08,212.08,84000000.0
2008-06-23 00:55:00,212.14,212.14,212.08,212.08,153700000.0
2008-06-23 00:56:00,212.08,212.14,212.06,212.06,88000000.0
2008-06-23 00:57:00,212.07,212.08,212.06,212.08,35100000.0
2008-06-23 00:58:00,212.06,212.075,212.06,212.06,27500000.0
2008-06-23 00:59:00,212.08,212.08,212.06,212.06,9600000.0
2008-06-23 01:00:00,212.06,212.09,212.06,212.07,47500000.0
2008-06-23 01:01:00,212.07,212.09,212.07,212.08,41500000.0
2008-06-23 01:02:00,212.08,212.1,212.07,212.08,62300000.0
2008-06-23 01:03:00,212.08,212.08,212.06,212.08,43300000.0
2008-06-23 01:04:00,212.06,212.08,212.06,212.08,16000000.0
2008-06-23 01:05:00,212.06,212.06,212.03,212.06,18600000.0
2008-06-23 01:06:00,212.03,212.03,212.0,212.03,19600000.0
2008-06-23 01:07:00,212.03,212.03,212.03,212.03,14000000.0
2008-06-23 01:08:00,212.03,212.03,212.01,212.03,43900000.0
2008-06-23 01:09:00,212.03,212.03,212.01,212.03,14300000.0
2008-06-23 01:10:00,212.03,212.03,211.97,212.03,14700000.0
2008-06-23 01:11:00,212.03,212.03,212.0,212.0,19300000.0
2008-06-23 01:12:00,212.03,212.03,212.0,212.0,34600000.0
2008-06-23 01:13:00,212.0,212.0,211.93,211.97,60300000.0
2008-06-23 01:14:00,211.96,211.99,211.95,211.99,131000000.0
2008-06-23 01:15:00,211.97,211.99,211.93,211.95,194400000.0
2008-06-23 01:16:00,211.95,211.95,211.94,211.95,19700000.0
2008-06-23 01:17:00,211.95,211.95,211.94,211.94,7700000.0
2008-06-23 01:18:00,211.95,211.97,211.93,211.93,68300000.0
2008-06-23 01:19:00,211.94,211.96,211.93,211.96,48100000.0
2008-06-23 01:20:00,211.96,212.0,211.95,211.95,59200000.0
2008-06-23 01:21:00,211.98,211.98,211.95,211.95,44300000.0
2008-06-23 01:22:00,211.95,211.95,211.92,211.95,27000000.0
2008-06-23 01:23:00,211.95,211.95,211.95,211.95,3000000.0
2008-06-23 01:24:00,211.93,211.965,211.93,211.96,22000000.0
2008-06-23 01:25:00,211.96,212.03,211.95,212.03,37800000.0
2008-06-23 01:26:00,212.02,212.02,211.97,211.97,23900000.0
2008-06-23 01:27:00,211.97,211.97,211.95,211.95,28100000.0
2008-06-23 01:28:00,211.95,211.97,211.95,211.97,20000000.0
2008-06-23 01:29:00,211.97,211.98,211.96,211.98,15100000.0
2008-06-23 01:30:00,211.99,211.99,211.96,211.97,27900000.0
2008-06-23 01:31:00,211.97,211.975,211.97,211.975,24200000.0
2008-06-23 01:32:00,211.97,212.0,211.97,211.985,51400000.0
2008-06-23 01:33:00,211.99,212.025,211.98,212.025,72600000.0
2008-06-23 01:34:00,212.005,212.03,212.005,212.03,45500000.0
2008-06-23 01:35:00,211.995,212.005,211.985,212.005,24300000.0
2008-06-23 01:36:00,212.01,212.03,212.01,212.03,12100000.0
2008-06-23 01:37:00,212.03,212.065,212.03,212.065,47400000.0
2008-06-23 01:38:00,212.05,212.09,212.05,212.08,64100000.0
2008-06-23 01:39:00,212.075,212.08,212.07,212.08,34600000.0
2008-06-23 01:40:00,212.08,212.085,212.08,212.08,11300000.0
2008-06-23 01:41:00,212.062,212.071,211.992,212.066,159900000.0
2008-06-23 01:42:00,212.08,212.08,212.03,212.05,47100000.0
2008-06-23 01:43:00,212.05,212.05,212.03,212.05,19500000.0
2008-06-23 01:44:00,212.03,212.05,212.03,212.05,30400000.0
2008-06-23 01:45:00,212.03,212.05,212.01,212.05,62300000.0
2008-06-23 01:46:00,212.05,212.05,211.99,212.01,102700000.0
2008-06-23 01:47:00,212.0,212.03,211.99,211.99,68200000.0
2008-06-23 01:48:00,211.99,212.015,211.99,212.01,126200000.0
2008-06-23 01:49:00,212.01,212.02,211.99,212.02,156700000.0
2008-06-23 01:50:00,212.02,212.06,212.01,212.04,122700000.0
2008-06-23 01:51:00,212.04,212.11,212.04,212.09,143299999.0
2008-06-23 01:52:00,212.08,212.16,212.07,212.16,132700001.0
2008-06-23 01:53:00,212.17,212.21,212.15,212.15,93400000.0
2008-06-23 01:54:00,212.15,212.15,212.13,212.145,11900000.0
2008-06-23 01:55:00,212.15,212.15,212.045,212.055,235300000.0
2008-06-23 01:56:00,212.055,212.06,212.03,212.05,110800000.0
2008-06-23 01:57:00,212.05,212.13,212.05,212.12,90800001.0
2008-06-23 01:58:00,212.09,212.12,212.035,212.05,156100000.0
2008-06-23 01:59:00,212.045,212.05,211.97,212.0,215600000.0
2008-06-23 02:00:00,212.0,212.05,211.98,212.05,129300000.0
2008-06-23 02:01:00,212.04,212.04,212.02,212.02,25000000.0
2008-06-23 02:02:00,212.01,212.03,212.01,212.01,25300000.0
2008-06-23 02:03:00,212.03,212.03,212.01,212.01,27300000.0
2008-06-23 02:04:00,212.03,212.03,211.9,211.92,225600000.0
2008-06-23 02:05:00,211.89,211.92,211.89,211.92,74400000.0
2008-06-23 02:06:00,211.92,211.92,211.85,211.89,133100000.0
2008-06-23 02:07:00,211.89,211.93,211.89,211.93,188000000.0
2008-06-23 02:08:00,211.93,212.03,211.93,212.01,288100000.0
2008-06-23 02:09:00,212.0,212.03,211.97,211.99,242100000.0
2008-06-23 02:10:00,211.98,211.99,211.96,211.99,176100000.0
2008-06-23 02:11:00,211.99,211.99,211.94,211.96,54200000.0
2008-06-23 02:12:00,211.96,211.97,211.94,211.97,100000000.0
2008-06-23 02:13:00,211.97,211.99,211.97,211.99,95000000.0
2008-06-23 02:14:00,211.99,212.0,211.975,212.0,72900000.0
2008-06-23 02:15:00,212.0,212.01,211.98,212.01,160700000.0
2008-06-23 02:16:00,212.01,212.015,211.97,211.99,162000000.0
2008-06-23 02:17:00,211.99,212.02,211.99,212.01,54600000.0
2008-06-23 02:18:00,212.0,212.03,211.99,212.0,114900000.0
2008-06-23 02:19:00,212.0,212.02,211.98,212.01,122000000.0
2008-06-23 02:20:00,212.005,212.04,212.005,212.02,55200000.0
2008-06-23 02:21:00,212.01,212.02,211.98,211.98,82000000.0
2008-06-23 02:22:00,211.98,212.01,211.98,212.0,64800000.0
2008-06-23 02:23:00,211.99,212.03,211.99,212.01,23400000.0
2008-06-23 02:24:00,212.01,212.01,211.97,211.97,24800000.0
2008-06-23 02:25:00,211.97,211.99,211.97,211.98,106600000.0
2008-06-23 02:26:00,211.98,212.02,211.98,212.02,73400000.0
2008-06-23 02:27:00,212.02,212.02,212.01,212.02,12400000.0
2008-06-23 02:28:00,212.02,212.03,212.0,212.02,40000000.0
2008-06-23 02:29:00,212.02,212.04,212.02,212.04,28500000.0
2008-06-23 02:30:00,212.04,212.11,212.035,212.09,66000000.0
2008-06-23 02:31:00,212.08,212.1,212.08,212.08,12500000.0
2008-06-23 02:32:00,212.08,212.1,212.07,212.09,43800000.0
2008-06-23 02:33:00,212.09,212.09,212.0,212.02,220800000.0
2008-06-23 02:34:00,212.0,212.02,211.96,211.98,159800000.0
2008-06-23 02:35:00,211.98,211.98,211.89,211.92,166600000.0
2008-06-23 02:36:00,211.92,211.97,211.92,211.96,149600000.0
2008-06-23 02:37:00,211.955,211.955,211.935,211.935,35400000.0
2008-06-23 02:38:00,211.94,211.96,211.94,211.96,77300000.0
2008-06-23 02:39:00,211.965,211.98,211.96,211.97,75500000.0
2008-06-23 02:40:00,211.97,211.97,211.95,211.97,40500000.0
2008-06-23 02:41:00,211.97,211.97,211.93,211.95,108600000.0
2008-06-23 02:42:00,211.945,211.95,211.93,211.93,17700000.0
2008-06-23 02:43:00,211.94,211.95,211.89,211.895,153800000.0
2008-06-23 02:44:00,211.9,211.97,211.895,211.93,133900000.0
2008-06-23 02:45:00,211.93,211.96,211.925,211.94,128400000.0
2008-06-23 02:46:00,211.94,211.98,211.94,211.965,84100000.0
2008-06-23 02:47:00,211.97,211.975,211.96,211.96,63500000.0
2008-06-23 02:48:00,211.96,211.96,211.91,211.92,70100000.0
2008-06-23 02:49:00,211.92,211.94,211.89,211.935,89700000.0
2008-06-23 02:50:00,211.94,211.95,211.91,211.95,71899999.0
2008-06-23 02:51:00,211.95,211.98,211.95,211.97,41100000.0
2008-06-23 02:52:00,211.97,212.05,211.97,212.0,206700000.0
2008-06-23 02:53:00,212.0,212.0,211.92,212.0,233899999.0
2008-06-23 02:54:00,212.0,212.06,212.0,212.04,175000000.0
2008-06-23 02:55:00,212.04,212.06,212.02,212.02,125200000.0
2008-06-23 02:56:00,212.02,212.04,212.02,212.02,111400000.0
2008-06-23 02:57:00,212.02,212.05,212.02,212.02,124700000.0
2008-06-23 02:58:00,212.02,212.05,212.01,212.01,116200000.0
2008-06-23 02:59:00,212.01,212.01,211.97,211.99,103400000.0
2008-06-23 03:00:00,212.01,212.01,211.9,211.92,189700000.0
2008-06-23 03:01:00,211.92,211.94,211.9,211.93,167100000.0
2008-06-23 03:02:00,211.93,211.96,211.93,211.95,54800000.0
2008-06-23 03:03:00,211.95,211.95,211.925,211.93,70700000.0
2008-06-23 03:04:00,211.935,211.935,211.89,211.89,260400000.0
2008-06-23 03:05:00,211.91,211.91,211.87,211.87,261000000.0
2008-06-23 03:06:00,211.89,211.92,211.875,211.905,78500000.0
2008-06-23 03:07:00,211.9,211.9,211.88,211.89,36800000.0
2008-06-23 03:08:00,211.9,211.9,211.84,211.86,106000000.0
2008-06-23 03:09:00,211.86,211.86,211.84,211.855,110500000.0
2008-06-23 03:10:00,211.85,211.86,211.85,211.855,4000000.0
2008-06-23 03:11:00,211.86,211.87,211.855,211.865,21400000.0
2008-06-23 03:12:00,211.87,211.875,211.85,211.855,28800000.0
2008-06-23 03:13:00,211.85,211.87,211.85,211.85,46900000.0
2008-06-23 03:14:00,211.85,211.87,211.85,211.87,109400000.0
2008-06-23 03:15:00,211.87,211.87,211.85,211.865,33400000.0
2008-06-23 03:16:00,211.86,211.87,211.85,211.87,150500000.0
2008-06-23 03:17:00,211.87,211.87,211.785,211.81,156500000.0
2008-06-23 03:18:00,211.805,211.81,211.79,211.81,32600000.0
2008-06-23 03:19:00,211.81,211.82,211.8,211.82,76800000.0
2008-06-23 03:20:00,211.82,211.83,211.82,211.82,53000000.0
2008-06-23 03:21:00,211.825,211.83,211.8,211.81,68600000.0
2008-06-23 03:22:00,211.82,211.84,211.77,211.82,146100000.0
2008-06-23 03:23:00,211.77,211.82,211.75,211.77,298600000.0
2008-06-23 03:24:00,211.77,211.77,211.73,211.75,200800000.0
2008-06-23 03:25:00,211.75,211.75,211.73,211.73,124900000.0
2008-06-23 03:26:00,211.73,211.75,211.71,211.75,64500000.0
2008-06-23 03:27:00,211.75,211.75,211.73,211.75,64600000.0
2008-06-23 03:28:00,211.74,211.75,211.71,211.75,228600000.0
2008-06-23 03:29:00,211.73,211.75,211.71,211.73,101500000.0
2008-06-23 03:30:00,211.75,211.75,211.705,211.73,176100000.0
2008-06-23 03:31:00,211.71,211.73,211.71,211.73,51600000.0
2008-06-23 03:32:00,211.73,211.73,211.71,211.72,40900000.0
2008-06-23 03:33:00,211.72,211.81,211.72,211.81,213300000.0
2008-06-23 03:34:00,211.81,211.81,211.77,211.79,38700000.0
2008-06-23 03:35:00,211.79,211.79,211.71,211.73,174200000.0
2008-06-23 03:36:00,211.73,211.75,211.73,211.73,147000000.0
2008-06-23 03:37:00,211.73,211.75,211.73,211.75,103800000.0
2008-06-23 03:38:00,211.75,211.75,211.73,211.74,88800000.0
2008-06-23 03:39:00,211.74,211.75,211.74,211.74,33100000.0
2008-06-23 03:40:00,211.74,211.76,211.74,211.745,14300000.0
2008-06-23 03:41:00,211.75,211.76,211.745,211.745,31700000.0
2008-06-23 03:42:00,211.75,211.79,211.75,211.78,105900000.0
2008-06-23 03:43:00,211.79,211.81,211.78,211.81,110600000.0
2008-06-23 03:44:00,211.81,211.88,211.81,211.87,131600000.0
2008-06-23 03:45:00,211.87,211.87,211.85,211.87,33200000.0
2008-06-23 03:46:00,211.87,211.87,211.87,211.87,11400000.0
2008-06-23 03:47:00,211.87,211.87,211.84,211.87,60300000.0
2008-06-23 03:48:00,211.87,211.87,211.85,211.87,66700000.0
2008-06-23 03:49:00,211.87,211.87,211.85,211.85,23500000.0
2008-06-23 03:50:00,211.87,211.87,211.85,211.85,39000000.0
2008-06-23 03:51:00,211.83,211.87,211.83,211.83,66100000.0
2008-06-23 03:52:00,211.8,211.87,211.8,211.85,18700000.0
2008-06-23 03:53:00,211.87,211.87,211.83,211.85,29500000.0
2008-06-23 03:54:00,211.83,211.85,211.82,211.83,76900000.0
2008-06-23 03:55:00,211.82,211.83,211.81,211.81,59400000.0
2008-06-23 03:56:00,211.81,211.83,211.81,211.81,96400000.0
2008-06-23 03:57:00,211.83,211.84,211.82,211.82,27500000.0
2008-06-23 03:58:00,211.82,211.84,211.82,211.825,113400000.0
2008-06-23 03:59:00,211.84,211.86,211.825,211.83,93000000.0
2008-06-23 04:00:00,211.855,211.88,211.845,211.85,124400000.0
2008-06-23 04:01:00,211.85,211.86,211.845,211.855,20400000.0
2008-06-23 04:02:00,211.85,211.85,211.84,211.85,14400000.0
2008-06-23 04:03:00,211.845,211.85,211.84,211.845,19200000.0
2008-06-23 04:04:00,211.845,211.865,211.84,211.84,58800000.0
2008-06-23 04:05:00,211.845,211.88,211.845,211.865,28200000.0
2008-06-23 04:06:00,211.865,211.87,211.84,211.86,64700000.0
2008-06-23 04:07:00,211.86,211.86,211.85,211.86,18000000.0
2008-06-23 04:08:00,211.86,211.87,211.85,211.86,28600000.0
2008-06-23 04:09:00,211.87,211.88,211.85,211.86,96500000.0
2008-06-23 04:10:00,211.85,211.88,211.85,211.86,54500000.0
2008-06-23 04:11:00,211.85,211.87,211.85,211.87,6700000.0
2008-06-23 04:12:00,211.86,211.87,211.85,211.85,40200000.0
2008-06-23 04:13:00,211.87,211.9,211.85,211.88,82600000.0
2008-06-23 04:14:00,211.88,211.89,211.86,211.86,28700000.0
2008-06-23 04:15:00,211.86,211.88,211.86,211.86,129300000.0
2008-06-23 04:16:00,211.87,211.88,211.86,211.865,48000000.0
2008-06-23 04:17:00,211.86,211.88,211.86,211.88,26300000.0
2008-06-23 04:18:00,211.88,211.88,211.86,211.88,18000000.0
2008-06-23 04:19:00,211.88,211.88,211.86,211.86,22700000.0
2008-06-23 04:20:00,211.84,211.88,211.84,211.88,54100000.0
2008-06-23 04:21:00,211.88,211.88,211.86,211.86,36100000.0
2008-06-23 04:22:00,211.88,211.88,211.86,211.88,26200000.0
2008-06-23 04:23:00,211.88,211.88,211.86,211.88,23800000.0
2008-06-23 04:24:00,211.88,211.88,211.86,211.87,44700000.0
2008-06-23 04:25:00,211.87,211.87,211.85,211.87,27700000.0
2008-06-23 04:26:00,211.87,211.87,211.87,211.87,19000000.0
2008-06-23 04:27:00,211.855,211.856,211.79,211.827,22200000.0
2008-06-23 04:28:00,211.87,211.87,211.87,211.87,1900000.0
2008-06-23 04:29:00,211.87,211.87,211.87,211.87,9500000.0
2008-06-23 04:30:00,211.84,211.87,211.84,211.87,29100000.0
2008-06-23 04:31:00,211.87,211.87,211.85,211.87,21900000.0
2008-06-23 04:32:00,211.87,211.87,211.87,211.87,7600000.0
2008-06-23 04:33:00,211.87,211.87,211.87,211.87,1900000.0
2008-06-23 04:34:00,211.849,211.851,211.815,211.846,17800000.0
2008-06-23 04:35:00,211.87,211.88,211.85,211.88,29000000.0
2008-06-23 04:36:00,211.88,211.88,211.88,211.88,3300000.0
2008-06-23 04:37:00,211.88,211.88,211.88,211.88,6100000.0
2008-06-23 04:38:00,211.89,211.9,211.88,211.89,29400000.0
2008-06-23 04:39:00,211.89,211.93,211.89,211.93,86100000.0
2008-06-23 04:40:00,211.92,211.94,211.88,211.88,142100000.0
2008-06-23 04:41:00,211.88,211.915,211.88,211.915,68300000.0
2008-06-23 04:42:00,211.915,211.93,211.885,211.89,113900000.0
2008-06-23 04:43:00,211.89,211.96,211.89,211.96,108800000.0
2008-06-23 04:44:00,211.96,211.96,211.87,211.87,92800000.0
2008-06-23 04:45:00,211.87,211.89,211.87,211.89,24200000.0
2008-06-23 04:46:00,211.89,211.89,211.87,211.88,34700000.0
2008-06-23 04:47:00,211.84,211.88,211.84,211.84,68600000.0
2008-06-23 04:48:00,211.84,211.88,211.84,211.84,171300000.0
2008-06-23 04:49:00,211.84,211.87,211.76,211.78,84200000.0
2008-06-23 04:50:00,211.78,211.79,211.76,211.78,81900000.0
2008-06-23 04:51:00,211.78,211.78,211.77,211.78,41600000.0
2008-06-23 04:52:00,211.76,211.795,211.76,211.78,109900000.0
2008-06-23 04:53:00,211.78,211.78,211.76,211.78,82300000.0
2008-06-23 04:54:00,211.76,211.78,211.76,211.78,60100000.0
2008-06-23 04:55:00,211.77,211.78,211.76,211.78,43400000.0
2008-06-23 04:56:00,211.78,211.78,211.74,211.78,54000000.0
2008-06-23 04:57:00,211.74,211.78,211.74,211.77,116400000.0
2008-06-23 04:58:00,211.76,211.78,211.76,211.76,48200000.0
2008-06-23 04:59:00,211.76,211.83,211.76,211.82,114700000.0
2008-06-23 05:00:00,211.82,211.83,211.79,211.79,69000000.0
2008-06-23 05:01:00,211.79,211.79,211.76,211.78,58300000.0
2008-06-23 05:02:00,211.8,211.84,211.78,211.84,134800000.0
2008-06-23 05:03:00,211.82,211.82,211.77,211.77,48000000.0
2008-06-23 05:04:00,211.77,211.785,211.76,211.76,67100000.0
2008-06-23 05:05:00,211.76,211.78,211.76,211.78,38200000.0
2008-06-23 05:06:00,211.78,211.78,211.76,211.76,175400000.0
2008-06-23 05:07:00,211.76,211.78,211.75,211.75,157700000.0
2008-06-23 05:08:00,211.78,211.78,211.75,211.78,141000000.0
2008-06-23 05:09:00,211.78,211.78,211.75,211.75,67400000.0
2008-06-23 05:10:00,211.75,211.78,211.75,211.78,76600000.0
2008-06-23 05:11:00,211.76,211.78,211.75,211.75,32400000.0
2008-06-23 05:12:00,211.78,211.78,211.75,211.78,54200000.0
2008-06-23 05:13:00,211.75,211.78,211.74,211.75,48000000.0
2008-06-23 05:14:00,211.78,211.78,211.73,211.75,75000000.0
2008-06-23 05:15:00,211.75,211.75,211.73,211.75,48800000.0
2008-06-23 05:16:00,211.75,211.75,211.74,211.75,76400000.0
2008-06-23 05:17:00,211.74,211.75,211.74,211.75,52800000.0
2008-06-23 05:18:00,211.75,211.75,211.73,211.75,168900000.0
2008-06-23 05:19:00,211.73,211.75,211.73,211.74,123000000.0
2008-06-23 05:20:00,211.74,211.74,211.72,211.74,66500000.0
2008-06-23 05:21:00,211.74,211.755,211.72,211.74,128400000.0
2008-06-23 05:22:00,211.73,211.76,211.72,211.745,219500000.0
2008-06-23 05:23:00,211.75,211.755,211.75,211.75,7600000.0
2008-06-23 05:24:00,211.75,211.76,211.745,211.745,9800000.0
2008-06-23 05:25:00,211.76,211.81,211.75,211.795,123200000.0
2008-06-23 05:26:00,211.795,211.84,211.795,211.82,348400000.0
2008-06-23 05:27:00,211.83,211.84,211.82,211.82,124400000.0
2008-06-23 05:28:00,211.82,211.82,211.82,211.82,1000000.0
2008-06-23 05:29:00,211.82,211.82,211.81,211.81,25700000.0
2008-06-23 05:30:00,211.81,211.81,211.8,211.8,28500000.0
2008-06-23 05:31:00,211.8,211.82,211.8,211.82,22800000.0
2008-06-23 05:32:00,211.82,211.82,211.8,211.82,18700000.0
2008-06-23 05:33:00,211.82,211.82,211.8,211.82,106000000.0
2008-06-23 05:34:00,211.8,211.82,211.8,211.8,228800000.0
2008-06-23 05:35:00,211.805,211.82,211.8,211.82,192800000.0
2008-06-23 05:36:00,211.82,211.82,211.82,211.82,5700000.0
2008-06-23 05:37:00,211.79,211.81,211.79,211.81,18200000.0
2008-06-23 05:38:00,211.8,211.8,211.8,211.8,25700000.0
2008-06-23 05:39:00,211.82,211.82,211.8,211.8,58800000.0
2008-06-23 05:40:00,211.8,211.8,211.8,211.8,35200000.0
2008-06-23 05:41:00,211.8,211.81,211.8,211.8,109900000.0
2008-06-23 05:42:00,211.8,211.81,211.8,211.81,77900000.0
2008-06-23 05:43:00,211.81,211.83,211.8,211.83,71000000.0
2008-06-23 05:44:00,211.83,211.83,211.82,211.83,10000000.0
2008-06-23 05:45:00,211.83,211.83,211.805,211.82,20300000.0
2008-06-23 05:46:00,211.82,211.82,211.8,211.8,29900000.0
2008-06-23 05:47:00,211.8,211.82,211.8,211.82,80200000.0
2008-06-23 05:48:00,211.82,211.82,211.82,211.82,9500000.0
2008-06-23 05:49:00,211.82,211.82,211.8,211.82,89500000.0
2008-06-23 05:50:00,211.82,211.82,211.8,211.82,211800000.0
2008-06-23 05:51:00,211.805,211.82,211.78,211.79,150700000.0
2008-06-23 05:52:00,211.79,211.83,211.79,211.825,80100000.0
2008-06-23 05:53:00,211.79,211.86,211.79,211.83,147300000.0
2008-06-23 05:54:00,211.83,211.84,211.82,211.83,52400000.0
2008-06-23 05:55:00,211.82,211.84,211.81,211.83,53800000.0
2008-06-23 05:56:00,211.84,211.875,211.83,211.875,52000000.0
2008-06-23 05:57:00,211.86,211.87,211.81,211.83,85500000.0
2008-06-23 05:58:00,211.83,211.83,211.79,211.83,112000000.0
2008-06-23 05:59:00,211.83,211.83,211.83,211.83,42000000.0
2008-06-23 06:00:00,211.83,211.85,211.81,211.85,97000000.0
2008-06-23 06:01:00,211.85,211.9,211.85,211.88,151900000.0
2008-06-23 06:02:00,211.87,211.87,211.87,211.87,43800000.0
2008-06-23 06:03:00,211.87,211.89,211.86,211.89,45900000.0
2008-06-23 06:04:00,211.9,211.9,211.87,211.87,28500000.0
2008-06-23 06:05:00,211.87,211.88,211.87,211.88,24700000.0
2008-06-23 06:06:00,211.88,211.88,211.86,211.86,37100000.0
2008-06-23 06:07:00,211.865,211.89,211.865,211.89,16800000.0
2008-06-23 06:08:00,211.88,211.89,211.88,211.89,4400000.0
2008-06-23 06:09:00,211.863,211.876,211.843,211.85,132800000.0
2008-06-23 06:10:00,211.89,211.89,211.87,211.875,24100000.0
2008-06-23 06:11:00,211.87,211.89,211.87,211.88,53000000.0
2008-06-23 06:12:00,211.885,211.925,211.885,211.925,76600000.0
2008-06-23 06:13:00,211.925,211.925,211.9,211.905,45100000.0
2008-06-23 06:14:00,211.9,211.92,211.885,211.92,39600000.0
2008-06-23 06:15:00,211.92,211.94,211.92,211.94,50900000.0
2008-06-23 06:16:00,211.94,211.94,211.94,211.94,26400000.0
2008-06-23 06:17:00,211.94,211.94,211.94,211.94,65600000.0
2008-06-23 06:18:00,211.94,211.95,211.935,211.95,99600000.0
2008-06-23 06:19:00,211.95,211.96,211.94,211.95,136400000.0
2008-06-23 06:20:00,211.95,211.97,211.95,211.97,31100000.0
2008-06-23 06:21:00,211.97,211.99,211.97,211.99,45500000.0
2008-06-23 06:22:00,211.975,211.975,211.97,211.97,17400000.0
2008-06-23 06:23:00,211.98,211.99,211.97,211.99,61600000.0
2008-06-23 06:24:00,211.99,212.04,211.975,211.975,275300000.0
2008-06-23 06:25:00,211.975,211.995,211.97,211.97,93500000.0
2008-06-23 06:26:00,211.97,212.0,211.97,212.0,69900000.0
2008-06-23 06:27:00,212.0,212.01,212.0,212.0,47200000.0
2008-06-23 06:28:00,212.0,212.0,211.98,211.98,27900000.0
2008-06-23 06:29:00,211.98,211.99,211.955,211.97,51900000.0
2008-06-23 06:30:00,211.955,211.97,211.93,211.93,69500000.0
2008-06-23 06:31:00,211.93,211.97,211.93,211.97,27400000.0
2008-06-23 06:32:00,211.97,211.98,211.94,211.94,82600000.0
2008-06-23 06:33:00,211.95,211.97,211.95,211.97,17300000.0
2008-06-23 06:34:00,211.96,211.97,211.96,211.97,7800000.0
2008-06-23 06:35:00,211.97,211.99,211.96,211.99,24600000.0
2008-06-23 06:36:00,211.99,211.99,211.97,211.98,76800000.0
2008-06-23 06:37:00,211.98,212.01,211.98,211.99,95200000.0
2008-06-23 06:38:00,211.98,211.98,211.94,211.94,85100000.0
2008-06-23 06:39:00,211.94,211.95,211.93,211.94,23800000.0
2008-06-23 06:40:00,211.94,211.94,211.92,211.93,83400000.0
2008-06-23 06:41:00,211.93,211.95,211.93,211.94,52300000.0
2008-06-23 06:42:00,211.94,211.95,211.94,211.94,26200000.0
2008-06-23 06:43:00,211.95,211.96,211.93,211.96,64400000.0
2008-06-23 06:44:00,211.96,211.96,211.945,211.945,7700000.0
2008-06-23 06:45:00,211.94,211.945,211.94,211.94,20200000.0
2008-06-23 06:46:00,211.94,211.97,211.94,211.97,78800000.0
2008-06-23 06:47:00,211.95,211.97,211.92,211.935,57300000.0
2008-06-23 06:48:00,211.935,211.935,211.93,211.93,11500000.0
2008-06-23 06:49:00,211.93,211.93,211.92,211.93,70100000.0
2008-06-23 06:50:00,211.93,211.95,211.93,211.93,45700000.0
2008-06-23 06:51:00,211.93,211.93,211.93,211.93,9500000.0
2008-06-23 06:52:00,211.95,211.96,211.915,211.95,133500000.0
2008-06-23 06:53:00,211.95,211.95,211.94,211.94,99100000.0
2008-06-23 06:54:00,211.94,211.95,211.93,211.94,62200000.0
2008-06-23 06:55:00,211.945,211.96,211.925,211.935,143100000.0
2008-06-23 06:56:00,211.935,211.98,211.935,211.97,67600000.0
2008-06-23 06:57:00,211.97,211.97,211.92,211.92,61000000.0
2008-06-23 06:58:00,211.92,211.94,211.91,211.92,144100000.0
2008-06-23 06:59:00,211.93,211.93,211.85,211.85,173700000.0
2008-06-23 07:00:00,211.85,211.88,211.83,211.86,93400000.0
2008-06-23 07:01:00,211.85,211.9,211.85,211.9,123900000.0
2008-06-23 07:02:00,211.89,211.95,211.885,211.93,214900000.0
2008-06-23 07:03:00,211.92,211.93,211.91,211.92,242500000.0
2008-06-23 07:04:00,211.92,211.93,211.89,211.91,119300000.0
2008-06-23 07:05:00,211.91,211.91,211.79,211.81,147200000.0
2008-06-23 07:06:00,211.81,211.81,211.79,211.81,132000000.0
2008-06-23 07:07:00,211.82,211.84,211.805,211.815,95300000.0
2008-06-23 07:08:00,211.81,211.83,211.8,211.81,94000000.0
2008-06-23 07:09:00,211.805,211.82,211.8,211.82,73000000.0
2008-06-23 07:10:00,211.81,211.82,211.79,211.82,134300000.0
2008-06-23 07:11:00,211.82,211.82,211.81,211.81,34100000.0
2008-06-23 07:12:00,211.81,211.84,211.805,211.84,64700000.0
2008-06-23 07:13:00,211.83,211.84,211.82,211.84,125200000.0
2008-06-23 07:14:00,211.84,211.84,211.805,211.805,95000000.0
2008-06-23 07:15:00,211.81,211.84,211.81,211.84,50700000.0
2008-06-23 07:16:00,211.83,211.84,211.83,211.84,26300000.0
2008-06-23 07:17:00,211.84,211.88,211.835,211.88,39000000.0
2008-06-23 07:18:00,211.89,211.89,211.855,211.88,62800000.0
2008-06-23 07:19:00,211.875,211.915,211.87,211.9,106100000.0
2008-06-23 07:20:00,211.9,211.91,211.89,211.91,131100000.0
2008-06-23 07:21:00,211.91,211.91,211.89,211.91,101400000.0
2008-06-23 07:22:00,211.91,211.91,211.89,211.91,32600000.0
2008-06-23 07:23:00,211.91,211.91,211.89,211.91,57100000.0
2008-06-23 07:24:00,211.91,211.91,211.89,211.89,33000000.0
2008-06-23 07:25:00,211.89,211.91,211.865,211.89,77200000.0
2008-06-23 07:26:00,211.89,211.95,211.89,211.93,108900000.0
2008-06-23 07:27:00,211.93,211.94,211.91,211.92,57900000.0
2008-06-23 07:28:00,211.92,211.96,211.92,211.96,15000000.0
2008-06-23 07:29:00,211.96,211.96,211.83,211.84,382800000.0
2008-06-23 07:30:00,211.84,211.91,211.84,211.87,229900000.0
2008-06-23 07:31:00,211.87,211.905,211.85,211.89,158500000.0
2008-06-23 07:32:00,211.89,211.91,211.89,211.89,45700000.0
2008-06-23 07:33:00,211.88,211.9,211.87,211.9,86300000.0
2008-06-23 07:34:00,211.89,211.9,211.85,211.86,40800000.0
2008-06-23 07:35:00,211.86,211.88,211.83,211.865,224100000.0
2008-06-23 07:36:00,211.865,211.88,211.86,211.865,58100000.0
2008-06-23 07:37:00,211.865,211.87,211.835,211.86,32700000.0
2008-06-23 07:38:00,211.855,211.89,211.855,211.855,92000000.0
2008-06-23 07:39:00,211.855,211.87,211.85,211.87,45000000.0
2008-06-23 07:40:00,211.87,211.97,211.87,211.94,190400000.0
2008-06-23 07:41:00,211.96,211.96,211.92,211.93,211900000.0
2008-06-23 07:42:00,211.92,211.98,211.92,211.96,399700000.0
2008-06-23 07:43:00,211.94,211.96,211.9,211.9,179100000.0
2008-06-23 07:44:00,211.92,211.99,211.91,211.94,214800000.0
2008-06-23 07:45:00,211.94,211.96,211.865,211.9,295800000.0
2008-06-23 07:46:00,211.9,211.93,211.9,211.915,268600000.0
2008-06-23 07:47:00,211.915,211.94,211.91,211.93,67000000.0
2008-06-23 07:48:00,211.93,211.94,211.9,211.92,212100000.0
2008-06-23 07:49:00,211.92,211.94,211.87,211.87,187800000.0
2008-06-23 07:50:00,211.87,211.87,211.76,211.805,175200000.0
2008-06-23 07:51:00,211.81,211.87,211.81,211.84,217100000.0
2008-06-23 07:52:00,211.84,211.84,211.82,211.835,75500000.0
2008-06-23 07:53:00,211.85,211.85,211.82,211.83,51100000.0
2008-06-23 07:54:00,211.84,211.85,211.82,211.85,79200000.0
2008-06-23 07:55:00,211.84,211.86,211.825,211.825,83400000.0
2008-06-23 07:56:00,211.825,211.86,211.82,211.86,117800000.0
2008-06-23 07:57:00,211.86,211.875,211.85,211.85,116200000.0
2008-06-23 07:58:00,211.87,211.87,211.84,211.87,93300000.0
2008-06-23 07:59:00,211.87,211.87,211.84,211.87,195800000.0
2008-06-23 08:00:00,211.84,211.87,211.81,211.82,266000000.0
2008-06-23 08:01:00,211.82,211.885,211.82,211.87,124200000.0
2008-06-23 08:02:00,211.88,211.88,211.84,211.87,230100000.0
2008-06-23 08:03:00,211.865,211.88,211.85,211.88,115100000.0
2008-06-23 08:04:00,211.88,211.88,211.82,211.835,124900000.0
2008-06-23 08:05:00,211.84,211.905,211.825,211.905,141800000.0
2008-06-23 08:06:00,211.9,211.9,211.84,211.865,331200000.0
2008-06-23 08:07:00,211.87,211.94,211.87,211.93,160600000.0
2008-06-23 08:08:00,211.92,211.94,211.9,211.92,170300000.0
2008-06-23 08:09:00,211.92,211.92,211.87,211.89,122300000.0
2008-06-23 08:10:00,211.89,211.91,211.855,211.865,132400000.0
2008-06-23 08:11:00,211.865,211.91,211.86,211.89,75500000.0
2008-06-23 08:12:00,211.89,211.9,211.82,211.87,161800000.0
2008-06-23 08:13:00,211.87,211.87,211.8,211.82,247900000.0
2008-06-23 08:14:00,211.82,211.82,211.765,211.78,341900000.0
2008-06-23 08:15:00,211.78,211.8,211.76,211.8,121900000.0
2008-06-23 08:16:00,211.79,211.82,211.78,211.78,179700000.0
2008-06-23 08:17:00,211.78,211.8,211.695,211.73,316700000.0
2008-06-23 08:18:00,211.74,211.81,211.725,211.74,337100000.0
2008-06-23 08:19:00,211.745,211.83,211.745,211.8,260700000.0
2008-06-23 08:20:00,211.8,211.82,211.8,211.81,80300000.0
2008-06-23 08:21:00,211.81,211.85,211.8,211.82,231300000.0
2008-06-23 08:22:00,211.82,211.925,211.82,211.91,266200000.0
2008-06-23 08:23:00,211.91,211.925,211.89,211.89,184200000.0
2008-06-23 08:24:00,211.89,211.89,211.83,211.87,155500000.0
2008-06-23 08:25:00,211.87,211.87,211.83,211.83,96000000.0
2008-06-23 08:26:00,211.86,211.86,211.84,211.855,93600000.0
2008-06-23 08:27:00,211.85,211.89,211.845,211.87,150400000.0
2008-06-23 08:28:00,211.87,211.91,211.85,211.9,176300000.0
2008-06-23 08:29:00,211.89,211.89,211.8,211.83,337300000.0
2008-06-23 08:30:00,211.83,211.85,211.8,211.84,255100000.0
2008-06-23 08:31:00,211.835,211.84,211.8,211.84,227500000.0
2008-06-23 08:32:00,211.83,211.835,211.8,211.82,256500000.0
2008-06-23 08:33:00,211.82,211.82,211.735,211.74,303600000.0
2008-06-23 08:34:00,211.79,211.79,211.7,211.715,276200001.0
2008-06-23 08:35:00,211.715,211.72,211.66,211.66,239400000.0
2008-06-23 08:36:00,211.69,211.74,211.67,211.74,467500000.0
2008-06-23 08:37:00,211.74,211.74,211.7,211.72,233400000.0
2008-06-23 08:38:00,211.735,211.75,211.7,211.71,195900000.0
2008-06-23 08:39:00,211.71,211.72,211.7,211.71,128900000.0
2008-06-23 08:40:00,211.71,211.72,211.69,211.69,259100000.0
2008-06-23 08:41:00,211.69,211.69,211.62,211.62,317700000.0
2008-06-23 08:42:00,211.62,211.675,211.615,211.665,271600000.0
2008-06-23 08:43:00,211.66,211.73,211.655,211.705,175200000.0
2008-06-23 08:44:00,211.71,211.735,211.7,211.7,306700000.0
2008-06-23 08:45:00,211.7,211.72,211.69,211.7,258700000.0
2008-06-23 08:46:00,211.72,211.72,211.67,211.71,179300000.0
2008-06-23 08:47:00,211.71,211.72,211.67,211.68,236100000.0
2008-06-23 08:48:00,211.675,211.69,211.67,211.68,136600000.0
2008-06-23 08:49:00,211.68,211.725,211.67,211.72,158200000.0
2008-06-23 08:50:00,211.71,211.72,211.69,211.72,72500000.0
2008-06-23 08:51:00,211.7,211.72,211.69,211.69,89700000.0
2008-06-23 08:52:00,211.72,211.74,211.64,211.73,137200000.0
2008-06-23 08:53:00,211.735,211.75,211.69,211.69,105500000.0
2008-06-23 08:54:00,211.72,211.72,211.64,211.64,126000000.0
2008-06-23 08:55:00,211.64,211.64,211.58,211.6,94200000.0
2008-06-23 08:56:00,211.6,211.64,211.6,211.6,175900000.0
2008-06-23 08:57:00,211.6,211.62,211.56,211.56,210800000.0
2008-06-23 08:58:00,211.55,211.58,211.525,211.55,230100000.0
2008-06-23 08:59:00,211.55,211.59,211.54,211.59,258099999.0
2008-06-23 09:00:00,211.59,211.65,211.57,211.61,465400000.0
2008-06-23 09:01:00,211.62,211.62,211.58,211.6,231800000.0
2008-06-23 09:02:00,211.6,211.67,211.58,211.66,326200000.0
2008-06-23 09:03:00,211.66,211.665,211.6,211.61,900200004.0
2008-06-23 09:04:00,211.61,211.69,211.61,211.645,535300000.0
2008-06-23 09:05:00,211.63,211.65,211.6,211.62,423800000.0
2008-06-23 09:06:00,211.6,211.64,211.6,211.63,179800000.0
2008-06-23 09:07:00,211.64,211.7,211.61,211.62,401700000.0
2008-06-23 09:08:00,211.62,211.655,211.61,211.61,507899999.0
2008-06-23 09:09:00,211.61,211.63,211.4,211.43,549200000.0
2008-06-23 09:10:00,211.42,211.48,211.41,211.47,769900000.0
2008-06-23 09:11:00,211.46,211.515,211.43,211.485,425400001.0
2008-06-23 09:12:00,211.49,211.5,211.45,211.45,311700000.0
2008-06-23 09:13:00,211.45,211.46,211.38,211.39,339200000.0
2008-06-23 09:14:00,211.39,211.4,211.145,211.175,539400000.0
2008-06-23 09:15:00,211.17,211.2,211.14,211.165,467800000.0
2008-06-23 09:16:00,211.165,211.175,211.08,211.16,549200001.0
2008-06-23 09:17:00,211.16,211.21,211.16,211.2,136700000.0
2008-06-23 09:18:00,211.185,211.21,211.145,211.16,289500000.0
2008-06-23 09:19:00,211.16,211.17,211.12,211.14,439400000.0
2008-06-23 09:20:00,211.14,211.22,211.14,211.21,415000000.0
2008-06-23 09:21:00,211.19,211.27,211.19,211.265,266500000.0
2008-06-23 09:22:00,211.26,211.29,211.24,211.27,580400000.0
2008-06-23 09:23:00,211.27,211.3,211.27,211.3,148400000.0
2008-06-23 09:24:00,211.3,211.34,211.29,211.33,324200000.0
2008-06-23 09:25:00,211.32,211.35,211.3,211.32,195400000.0
2008-06-23 09:26:00,211.3,211.3,211.27,211.29,255600000.0
2008-06-23 09:27:00,211.29,211.3,211.27,211.285,247700000.0
2008-06-23 09:28:00,211.295,211.38,211.29,211.32,197700000.0
2008-06-23 09:29:00,211.34,211.37,211.32,211.32,365800000.0
2008-06-23 09:30:00,211.33,211.34,211.31,211.34,294600000.0
2008-06-23 09:31:00,211.34,211.34,211.31,211.34,164100000.0
2008-06-23 09:32:00,211.34,211.34,211.31,211.325,143000000.0
2008-06-23 09:33:00,211.335,211.345,211.29,211.305,436800000.0
2008-06-23 09:34:00,211.305,211.35,211.29,211.29,455300000.0
2008-06-23 09:35:00,211.31,211.31,211.22,211.24,443600000.0
2008-06-23 09:36:00,211.245,211.31,211.24,211.305,373100000.0
2008-06-23 09:37:00,211.305,211.35,211.27,211.29,403700000.0
2008-06-23 09:38:00,211.29,211.32,211.27,211.32,428599999.0
2008-06-23 09:39:00,211.32,211.36,211.3,211.36,589899999.0
2008-06-23 09:40:00,211.36,211.38,211.3,211.365,493900000.0
2008-06-23 09:41:00,211.36,211.39,211.31,211.32,482700000.0
2008-06-23 09:42:00,211.32,211.4,211.315,211.38,372200000.0
2008-06-23 09:43:00,211.38,211.39,211.36,211.38,179300000.0
2008-06-23 09:44:00,211.37,211.41,211.36,211.41,318600000.0
2008-06-23 09:45:00,211.4,211.49,211.4,211.46,512400000.0
2008-06-23 09:46:00,211.46,211.48,211.455,211.48,340300000.0
2008-06-23 09:47:00,211.48,211.51,211.44,211.48,252300000.0
2008-06-23 09:48:00,211.48,211.5,211.42,211.48,314100000.0
2008-06-23 09:49:00,211.48,211.48,211.41,211.41,283800000.0
2008-06-23 09:50:00,211.41,211.42,211.365,211.38,199400000.0
2008-06-23 09:51:00,211.38,211.38,211.34,211.35,254200000.0
2008-06-23 09:52:00,211.35,211.42,211.35,211.405,164100000.0
2008-06-23 09:53:00,211.4,211.46,211.4,211.44,159700000.0
2008-06-23 09:54:00,211.445,211.48,211.445,211.455,287500000.0
2008-06-23 09:55:00,211.46,211.48,211.445,211.46,373500000.0
2008-06-23 09:56:00,211.455,211.49,211.455,211.49,288900000.0
2008-06-23 09:57:00,211.49,211.505,211.475,211.49,131800000.0
2008-06-23 09:58:00,211.49,211.55,211.485,211.53,250500000.0
2008-06-23 09:59:00,211.53,211.56,211.5,211.5,481600000.0
2008-06-23 10:00:00,211.52,211.52,211.415,211.445,418800000.0
2008-06-23 10:01:00,211.44,211.5,211.44,211.46,412100000.0
2008-06-23 10:02:00,211.455,211.48,211.435,211.435,283800000.0
2008-06-23 10:03:00,211.435,211.45,211.345,211.45,535099999.0
2008-06-23 10:04:00,211.45,211.47,211.405,211.405,382700000.0
2008-06-23 10:05:00,211.395,211.46,211.37,211.395,265100000.0
2008-06-23 10:06:00,211.39,211.475,211.33,211.445,512900000.0
2008-06-23 10:07:00,211.445,211.455,211.395,211.41,335899999.0
2008-06-23 10:08:00,211.41,211.45,211.385,211.43,302599999.0
2008-06-23 10:09:00,211.43,211.485,211.41,211.45,285000001.0
2008-06-23 10:10:00,211.45,211.57,211.45,211.55,306900000.0
2008-06-23 10:11:00,211.54,211.555,211.46,211.51,451500000.0
2008-06-23 10:12:00,211.51,211.51,211.43,211.45,339300000.0
2008-06-23 10:13:00,211.45,211.48,211.41,211.48,331600000.0
2008-06-23 10:14:00,211.46,211.48,211.44,211.48,309400000.0
2008-06-23 10:15:00,211.48,211.48,211.41,211.43,237900000.0
2008-06-23 10:16:00,211.43,211.465,211.41,211.41,356000000.0
2008-06-23 10:17:00,211.43,211.43,211.41,211.43,348400001.0
2008-06-23 10:18:00,211.43,211.43,211.38,211.4,372900000.0
2008-06-23 10:19:00,211.4,211.42,211.38,211.405,204400000.0
2008-06-23 10:20:00,211.41,211.47,211.39,211.46,338699998.0
2008-06-23 10:21:00,211.46,211.48,211.44,211.48,371000000.0
2008-06-23 10:22:00,211.465,211.49,211.37,211.37,500899999.0
2008-06-23 10:23:00,211.37,211.52,211.37,211.49,424400000.0
2008-06-23 10:24:00,211.47,211.49,211.46,211.49,379700000.0
2008-06-23 10:25:00,211.49,211.54,211.47,211.53,366300002.0
2008-06-23 10:26:00,211.53,211.53,211.45,211.46,412000000.0
2008-06-23 10:27:00,211.46,211.53,211.44,211.505,535500000.0
2008-06-23 10:28:00,211.5,211.625,211.5,211.59,272200000.0
2008-06-23 10:29:00,211.62,211.65,211.56,211.64,320500000.0
2008-06-23 10:30:00,211.64,211.68,211.62,211.64,420400000.0
2008-06-23 10:31:00,211.62,211.66,211.62,211.65,246300000.0
2008-06-23 10:32:00,211.65,211.66,211.61,211.64,305000000.0
2008-06-23 10:33:00,211.65,211.68,211.65,211.65,325300000.0
2008-06-23 10:34:00,211.65,211.7,211.64,211.68,373900000.0
2008-06-23 10:35:00,211.67,211.715,211.66,211.71,340700000.0
2008-06-23 10:36:00,211.72,211.79,211.69,211.77,430700000.0
2008-06-23 10:37:00,211.77,211.79,211.76,211.775,291600000.0
2008-06-23 10:38:00,211.77,211.82,211.76,211.82,356000000.0
2008-06-23 10:39:00,211.82,211.85,211.81,211.83,263300000.0
2008-06-23 10:40:00,211.83,211.86,211.815,211.82,379300002.0
2008-06-23 10:41:00,211.82,211.84,211.78,211.79,220700000.0
2008-06-23 10:42:00,211.79,211.83,211.79,211.83,197000000.0
2008-06-23 10:43:00,211.82,211.82,211.78,211.81,397400000.0
2008-06-23 10:44:00,211.8,211.83,211.78,211.82,548400001.0
2008-06-23 10:45:00,211.82,211.82,211.78,211.79,307900000.0
2008-06-23 10:46:00,211.79,211.8,211.75,211.75,238400000.0
2008-06-23 10:47:00,211.75,211.77,211.75,211.75,260400000.0
2008-06-23 10:48:00,211.75,211.77,211.73,211.73,443100000.0
2008-06-23 10:49:00,211.73,211.76,211.72,211.76,345800000.0
2008-06-23 10:50:00,211.755,211.79,211.745,211.78,395700001.0
2008-06-23 10:51:00,211.775,211.83,211.765,211.79,534600000.0
2008-06-23 10:52:00,211.79,211.81,211.75,211.77,352000000.0
2008-06-23 10:53:00,211.77,211.85,211.74,211.85,514299998.0
2008-06-23 10:54:00,211.845,211.87,211.79,211.79,326200000.0
2008-06-23 10:55:00,211.82,211.82,211.78,211.78,422400000.0
2008-06-23 10:56:00,211.78,211.79,211.77,211.77,114800000.0
2008-06-23 10:57:00,211.77,211.81,211.77,211.78,438000000.0
2008-06-23 10:58:00,211.79,211.81,211.78,211.81,363600000.0
2008-06-23 10:59:00,211.81,211.83,211.805,211.82,107700000.0
2008-06-23 11:00:00,211.82,211.85,211.8,211.82,110700000.0
2008-06-23 11:01:00,211.83,211.845,211.81,211.82,282100000.0
2008-06-23 11:02:00,211.83,211.84,211.77,211.79,294500000.0
2008-06-23 11:03:00,211.78,211.78,211.64,211.64,504900000.0
2008-06-23 11:04:00,211.64,211.69,211.64,211.68,910700001.0
2008-06-23 11:05:00,211.685,211.69,211.65,211.67,251600000.0
2008-06-23 11:06:00,211.66,211.67,211.62,211.62,504400000.0
2008-06-23 11:07:00,211.62,211.64,211.56,211.565,448600000.0
2008-06-23 11:08:00,211.56,211.58,211.54,211.57,361700000.0
2008-06-23 11:09:00,211.57,211.59,211.52,211.57,354900000.0
2008-06-23 11:10:00,211.57,211.59,211.53,211.57,287900000.0
2008-06-23 11:11:00,211.57,211.57,211.53,211.57,121000000.0
2008-06-23 11:12:00,211.57,211.57,211.47,211.48,252300000.0
2008-06-23 11:13:00,211.48,211.53,211.46,211.48,400500000.0
2008-06-23 11:14:00,211.48,211.57,211.465,211.51,500500000.0
2008-06-23 11:15:00,211.505,211.565,211.49,211.53,397400000.0
2008-06-23 11:16:00,211.525,211.57,211.52,211.565,305900000.0
2008-06-23 11:17:00,211.555,211.59,211.54,211.58,435700000.0
2008-06-23 11:18:00,211.565,211.635,211.56,211.57,461200002.0
2008-06-23 11:19:00,211.57,211.615,211.56,211.605,268300000.0
2008-06-23 11:20:00,211.605,211.64,211.59,211.635,350000000.0
2008-06-23 11:21:00,211.61,211.68,211.61,211.65,422900000.0
2008-06-23 11:22:00,211.65,211.67,211.65,211.67,330900000.0
2008-06-23 11:23:00,211.67,211.69,211.65,211.69,268400000.0
2008-06-23 11:24:00,211.7,211.73,211.64,211.66,331500000.0
2008-06-23 11:25:00,211.67,211.69,211.65,211.67,295200000.0
2008-06-23 11:26:00,211.67,211.67,211.61,211.61,458100000.0
2008-06-23 11:27:00,211.6,211.63,211.58,211.59,500300000.0
2008-06-23 11:28:00,211.59,211.62,211.535,211.58,519100000.0
2008-06-23 11:29:00,211.58,211.63,211.56,211.585,261300000.0
2008-06-23 11:30:00,211.585,211.6,211.58,211.6,216600000.0
2008-06-23 11:31:00,211.605,211.625,211.6,211.61,125300000.0
2008-06-23 11:32:00,211.605,211.64,211.59,211.62,179900000.0
2008-06-23 11:33:00,211.62,211.64,211.61,211.625,168200000.0
2008-06-23 11:34:00,211.625,211.65,211.625,211.65,179000000.0
2008-06-23 11:35:00,211.645,211.65,211.63,211.65,92700000.0
2008-06-23 11:36:00,211.65,211.705,211.65,211.685,241500000.0
2008-06-23 11:37:00,211.7,211.7,211.675,211.69,135600000.0
2008-06-23 11:38:00,211.705,211.74,211.7,211.74,269500000.0
2008-06-23 11:39:00,211.74,211.74,211.69,211.7,213100000.0
2008-06-23 11:40:00,211.68,211.76,211.68,211.74,400900000.0
2008-06-23 11:41:00,211.74,211.76,211.68,211.68,295900000.0
2008-06-23 11:42:00,211.68,211.73,211.68,211.695,378800000.0
2008-06-23 11:43:00,211.695,211.72,211.69,211.7,221300000.0
2008-06-23 11:44:00,211.7,211.745,211.695,211.735,320700000.0
2008-06-23 11:45:00,211.735,211.735,211.68,211.68,226800000.0
2008-06-23 11:46:00,211.7,211.705,211.68,211.7,186200000.0
2008-06-23 11:47:00,211.68,211.7,211.64,211.64,313500000.0
2008-06-23 11:48:00,211.62,211.65,211.62,211.625,296500000.0
2008-06-23 11:49:00,211.625,211.66,211.62,211.66,260800000.0
2008-06-23 11:50:00,211.65,211.68,211.625,211.675,263900000.0
2008-06-23 11:51:00,211.685,211.71,211.61,211.62,288100000.0
2008-06-23 11:52:00,211.61,211.62,211.59,211.6,389800000.0
2008-06-23 11:53:00,211.6,211.6,211.575,211.6,223800000.0
2008-06-23 11:54:00,211.6,211.6,211.54,211.59,149900000.0
2008-06-23 11:55:00,211.59,211.59,211.56,211.59,233600000.0
2008-06-23 11:56:00,211.59,211.595,211.57,211.58,119500000.0
2008-06-23 11:57:00,211.58,211.6,211.56,211.6,281500000.0
2008-06-23 11:58:00,211.6,211.615,211.57,211.575,179200000.0
2008-06-23 11:59:00,211.58,211.69,211.57,211.69,291500000.0
2008-06-23 12:00:00,211.685,211.69,211.62,211.63,252000000.0
2008-06-23 12:01:00,211.63,211.66,211.59,211.63,253400000.0
2008-06-23 12:02:00,211.63,211.69,211.63,211.66,321800000.0
2008-06-23 12:03:00,211.66,211.695,211.63,211.685,251800000.0
2008-06-23 12:04:00,211.68,211.68,211.61,211.61,269100000.0
2008-06-23 12:05:00,211.61,211.625,211.6,211.625,232000000.0
2008-06-23 12:06:00,211.625,211.65,211.61,211.61,267400000.0
2008-06-23 12:07:00,211.61,211.66,211.6,211.64,176400000.0
2008-06-23 12:08:00,211.65,211.65,211.61,211.635,137500000.0
2008-06-23 12:09:00,211.635,211.635,211.625,211.63,58000000.0
2008-06-23 12:10:00,211.63,211.65,211.625,211.63,129000000.0
2008-06-23 12:11:00,211.63,211.63,211.625,211.63,46500000.0
2008-06-23 12:12:00,211.66,211.66,211.6,211.605,142000000.0
2008-06-23 12:13:00,211.605,211.62,211.57,211.57,121900000.0
2008-06-23 12:14:00,211.57,211.61,211.55,211.57,154400000.0
2008-06-23 12:15:00,211.55,211.58,211.55,211.57,361500000.0
2008-06-23 12:16:00,211.55,211.595,211.55,211.58,282800000.0
2008-06-23 12:17:00,211.585,211.6,211.57,211.58,223600000.0
2008-06-23 12:18:00,211.58,211.6,211.54,211.55,294500000.0
2008-06-23 12:19:00,211.55,211.56,211.53,211.535,236800000.0
2008-06-23 12:20:00,211.535,211.59,211.53,211.565,200900000.0
2008-06-23 12:21:00,211.57,211.59,211.55,211.57,194400000.0
2008-06-23 12:22:00,211.57,211.58,211.55,211.57,288700000.0
2008-06-23 12:23:00,211.57,211.58,211.55,211.57,83700000.0
2008-06-23 12:24:00,211.55,211.58,211.55,211.575,66300000.0
2008-06-23 12:25:00,211.565,211.57,211.55,211.57,111000000.0
2008-06-23 12:26:00,211.57,211.57,211.55,211.57,100900000.0
2008-06-23 12:27:00,211.55,211.57,211.495,211.495,178400000.0
2008-06-23 12:28:00,211.495,211.52,211.475,211.49,165100000.0
2008-06-23 12:29:00,211.52,211.52,211.44,211.46,95200000.0
2008-06-23 12:30:00,211.47,211.475,211.45,211.47,111200000.0
2008-06-23 12:31:00,211.47,211.48,211.45,211.48,130000000.0
2008-06-23 12:32:00,211.475,211.49,211.43,211.47,162100000.0
2008-06-23 12:33:00,211.455,211.47,211.45,211.46,86300000.0
2008-06-23 12:34:00,211.46,211.48,211.46,211.47,78000000.0
2008-06-23 12:35:00,211.47,211.48,211.455,211.455,162200000.0
2008-06-23 12:36:00,211.48,211.535,211.47,211.51,273500000.0
2008-06-23 12:37:00,211.53,211.53,211.51,211.52,82900000.0
2008-06-23 12:38:00,211.51,211.52,211.45,211.49,161600000.0
2008-06-23 12:39:00,211.45,211.49,211.45,211.49,59900000.0
2008-06-23 12:40:00,211.45,211.49,211.445,211.49,12500000.0
2008-06-23 12:41:00,211.49,211.495,211.45,211.48,265500000.0
2008-06-23 12:42:00,211.48,211.49,211.445,211.48,156600000.0
2008-06-23 12:43:00,211.465,211.53,211.465,211.5,192600000.0
2008-06-23 12:44:00,211.505,211.54,211.495,211.525,145200000.0
2008-06-23 12:45:00,211.515,211.52,211.495,211.505,177500000.0
2008-06-23 12:46:00,211.505,211.51,211.46,211.47,248800000.0
2008-06-23 12:47:00,211.47,211.5,211.445,211.46,303200000.0
2008-06-23 12:48:00,211.46,211.47,211.45,211.45,105700000.0
2008-06-23 12:49:00,211.45,211.475,211.45,211.45,173500000.0
2008-06-23 12:50:00,211.45,211.47,211.42,211.43,361500000.0
2008-06-23 12:51:00,211.43,211.43,211.41,211.43,184200000.0
2008-06-23 12:52:00,211.43,211.43,211.41,211.41,182500000.0
2008-06-23 12:53:00,211.43,211.435,211.4,211.4,279000000.0
2008-06-23 12:54:00,211.405,211.42,211.4,211.4,122200000.0
2008-06-23 12:55:00,211.4,211.42,211.395,211.42,124100000.0
2008-06-23 12:56:00,211.42,211.42,211.4,211.4,178400000.0
2008-06-23 12:57:00,211.4,211.42,211.35,211.355,312000000.0
2008-06-23 12:58:00,211.355,211.38,211.35,211.35,214100000.0
2008-06-23 12:59:00,211.35,211.37,211.34,211.34,209300000.0
2008-06-23 13:00:00,211.325,211.365,211.32,211.34,305900000.0
2008-06-23 13:01:00,211.34,211.36,211.235,211.27,327400000.0
2008-06-23 13:02:00,211.23,211.29,211.21,211.28,383400000.0
2008-06-23 13:03:00,211.28,211.28,211.215,211.235,228600000.0
2008-06-23 13:04:00,211.235,211.31,211.235,211.305,281600000.0
2008-06-23 13:05:00,211.305,211.32,211.295,211.3,193500000.0
2008-06-23 13:06:00,211.305,211.33,211.3,211.32,177000000.0
2008-06-23 13:07:00,211.32,211.35,211.315,211.335,470600000.0
2008-06-23 13:08:00,211.34,211.34,211.295,211.295,176200000.0
2008-06-23 13:09:00,211.295,211.3,211.27,211.27,199200000.0
2008-06-23 13:10:00,211.27,211.28,211.19,211.21,435800000.0
2008-06-23 13:11:00,211.22,211.23,211.2,211.23,233200000.0
2008-06-23 13:12:00,211.22,211.24,211.195,211.23,162100000.0
2008-06-23 13:13:00,211.23,211.235,211.19,211.2,142300000.0
2008-06-23 13:14:00,211.2,211.24,211.2,211.21,177600000.0
2008-06-23 13:15:00,211.21,211.24,211.21,211.23,326000000.0
2008-06-23 13:16:00,211.23,211.295,211.23,211.29,375900001.0
2008-06-23 13:17:00,211.285,211.29,211.26,211.27,187600000.0
2008-06-23 13:18:00,211.26,211.285,211.26,211.28,188200000.0
2008-06-23 13:19:00,211.28,211.34,211.26,211.31,435300000.0
2008-06-23 13:20:00,211.33,211.33,211.24,211.28,323200000.0
2008-06-23 13:21:00,211.28,211.28,211.19,211.21,495300000.0
2008-06-23 13:22:00,211.21,211.22,211.19,211.21,292200000.0
2008-06-23 13:23:00,211.19,211.19,211.135,211.165,231800000.0
2008-06-23 13:24:00,211.165,211.18,211.16,211.16,245700000.0
2008-06-23 13:25:00,211.16,211.19,211.13,211.17,346599999.0
2008-06-23 13:26:00,211.175,211.245,211.165,211.24,787099998.0
2008-06-23 13:27:00,211.24,211.26,211.22,211.24,349300000.0
2008-06-23 13:28:00,211.24,211.28,211.235,211.28,424800001.0
2008-06-23 13:29:00,211.27,211.27,211.22,211.23,617699999.0
2008-06-23 13:30:00,211.23,211.295,211.22,211.29,313900000.0
2008-06-23 13:31:00,211.285,211.29,211.25,211.27,245100000.0
2008-06-23 13:32:00,211.27,211.3,211.26,211.28,165900000.0
2008-06-23 13:33:00,211.28,211.31,211.275,211.3,176800000.0
2008-06-23 13:34:00,211.31,211.31,211.28,211.295,358300000.0
2008-06-23 13:35:00,211.305,211.33,211.28,211.32,226300000.0
2008-06-23 13:36:00,211.32,211.34,211.3,211.34,256200000.0
2008-06-23 13:37:00,211.33,211.33,211.31,211.315,152200000.0
2008-06-23 13:38:00,211.31,211.32,211.25,211.31,311800000.0
2008-06-23 13:39:00,211.31,211.32,211.26,211.26,281000000.0
2008-06-23 13:40:00,211.265,211.31,211.265,211.295,178200000.0
2008-06-23 13:41:00,211.295,211.31,211.28,211.28,109400000.0
2008-06-23 13:42:00,211.275,211.33,211.275,211.31,204100000.0
2008-06-23 13:43:00,211.31,211.31,211.23,211.25,309100000.0
2008-06-23 13:44:00,211.24,211.25,211.22,211.23,152700000.0
2008-06-23 13:45:00,211.24,211.29,211.22,211.29,168100000.0
2008-06-23 13:46:00,211.285,211.3,211.255,211.28,169900000.0
2008-06-23 13:47:00,211.285,211.32,211.285,211.31,158900000.0
2008-06-23 13:48:00,211.31,211.345,211.305,211.335,159000001.0
2008-06-23 13:49:00,211.345,211.35,211.29,211.31,231999999.0
2008-06-23 13:50:00,211.31,211.33,211.29,211.31,195200000.0
2008-06-23 13:51:00,211.32,211.42,211.305,211.4,412899999.0
2008-06-23 13:52:00,211.4,211.5,211.4,211.485,417699999.0
2008-06-23 13:53:00,211.48,211.58,211.48,211.55,363100000.0
2008-06-23 13:54:00,211.55,211.57,211.45,211.47,287200000.0
2008-06-23 13:55:00,211.465,211.47,211.45,211.47,335500000.0
2008-06-23 13:56:00,211.46,211.49,211.44,211.465,293900000.0
2008-06-23 13:57:00,211.465,211.47,211.445,211.46,281900000.0
2008-06-23 13:58:00,211.465,211.51,211.465,211.5,202300000.0
2008-06-23 13:59:00,211.49,211.59,211.49,211.57,471000000.0
2008-06-23 14:00:00,211.56,211.63,211.555,211.63,415400001.0
2008-06-23 14:01:00,211.63,211.66,211.585,211.585,431800000.0
2008-06-23 14:02:00,211.6,211.61,211.57,211.57,457800000.0
2008-06-23 14:03:00,211.57,211.59,211.54,211.555,506000000.0
2008-06-23 14:04:00,211.57,211.63,211.55,211.63,454300001.0
2008-06-23 14:05:00,211.62,211.68,211.62,211.67,547600001.0
2008-06-23 14:06:00,211.67,211.68,211.64,211.66,246600000.0
2008-06-23 14:07:00,211.65,211.66,211.61,211.63,291600000.0
2008-06-23 14:08:00,211.625,211.67,211.625,211.645,432900000.0
2008-06-23 14:09:00,211.64,211.66,211.565,211.57,289800000.0
2008-06-23 14:10:00,211.57,211.58,211.51,211.515,279900000.0
2008-06-23 14:11:00,211.515,211.58,211.49,211.555,293800000.0
2008-06-23 14:12:00,211.555,211.555,211.51,211.525,145800000.0
2008-06-23 14:13:00,211.525,211.54,211.52,211.54,243200000.0
2008-06-23 14:14:00,211.535,211.55,211.525,211.535,251000000.0
2008-06-23 14:15:00,211.535,211.58,211.5,211.56,309900000.0
2008-06-23 14:16:00,211.56,211.595,211.555,211.595,225800000.0
2008-06-23 14:17:00,211.595,211.645,211.585,211.63,349600000.0
2008-06-23 14:18:00,211.63,211.63,211.555,211.555,210000000.0
2008-06-23 14:19:00,211.555,211.625,211.55,211.625,281000000.0
2008-06-23 14:20:00,211.625,211.76,211.625,211.75,420600000.0
2008-06-23 14:21:00,211.745,211.79,211.7,211.71,400100000.0
2008-06-23 14:22:00,211.71,211.72,211.61,211.61,392500000.0
2008-06-23 14:23:00,211.61,211.65,211.605,211.64,333600000.0
2008-06-23 14:24:00,211.64,211.64,211.585,211.59,355600000.0
2008-06-23 14:25:00,211.61,211.61,211.5,211.52,443400000.0
2008-06-23 14:26:00,211.53,211.56,211.5,211.52,221200000.0
2008-06-23 14:27:00,211.54,211.56,211.515,211.54,118500000.0
2008-06-23 14:28:00,211.54,211.58,211.54,211.57,142100000.0
2008-06-23 14:29:00,211.57,211.61,211.555,211.61,284300000.0
2008-06-23 14:30:00,211.61,211.68,211.575,211.66,328600000.0
2008-06-23 14:31:00,211.665,211.665,211.62,211.635,215600000.0
2008-06-23 14:32:00,211.64,211.68,211.59,211.62,405100000.0
2008-06-23 14:33:00,211.62,211.67,211.6,211.635,415600000.0
2008-06-23 14:34:00,211.645,211.65,211.565,211.595,375300000.0
2008-06-23 14:35:00,211.6,211.61,211.525,211.555,299600000.0
2008-06-23 14:36:00,211.555,211.66,211.555,211.65,285300000.0
2008-06-23 14:37:00,211.665,211.77,211.65,211.755,461200000.0
2008-06-23 14:38:00,211.755,211.765,211.66,211.66,406000000.0
2008-06-23 14:39:00,211.66,211.725,211.65,211.665,373800000.0
2008-06-23 14:40:00,211.665,211.75,211.615,211.625,393800000.0
2008-06-23 14:41:00,211.62,211.62,211.45,211.475,588800001.0
2008-06-23 14:42:00,211.475,211.61,211.475,211.6,355800000.0
2008-06-23 14:43:00,211.59,211.67,211.57,211.625,285800000.0
2008-06-23 14:44:00,211.625,211.625,211.53,211.57,366700000.0
2008-06-23 14:45:00,211.57,211.69,211.53,211.645,332700000.0
2008-06-23 14:46:00,211.655,211.76,211.595,211.61,553900002.0
2008-06-23 14:47:00,211.61,211.625,211.57,211.595,276300000.0
2008-06-23 14:48:00,211.6,211.64,211.49,211.505,390400000.0
2008-06-23 14:49:00,211.505,211.57,211.5,211.56,266000000.0
2008-06-23 14:50:00,211.55,211.58,211.54,211.55,110100000.0
2008-06-23 14:51:00,211.55,211.56,211.525,211.535,281600000.0
2008-06-23 14:52:00,211.54,211.59,211.54,211.565,282900000.0
2008-06-23 14:53:00,211.565,211.63,211.555,211.58,313700000.0
2008-06-23 14:54:00,211.575,211.6,211.55,211.58,188200000.0
2008-06-23 14:55:00,211.57,211.61,211.56,211.6,235200000.0
2008-06-23 14:56:00,211.6,211.6,211.555,211.565,207000000.0
2008-06-23 14:57:00,211.565,211.6,211.565,211.585,219300000.0
2008-06-23 14:58:00,211.595,211.65,211.575,211.62,233600000.0
2008-06-23 14:59:00,211.62,211.66,211.595,211.655,276400000.0
2008-06-23 15:00:00,211.655,211.71,211.605,211.62,251100000.0
2008-06-23 15:01:00,211.62,211.67,211.61,211.66,298800000.0
2008-06-23 15:02:00,211.66,211.7,211.64,211.67,365200000.0
2008-06-23 15:03:00,211.67,211.68,211.565,211.565,363800001.0
2008-06-23 15:04:00,211.565,211.58,211.53,211.53,264200000.0
2008-06-23 15:05:00,211.53,211.58,211.51,211.525,131700000.0
2008-06-23 15:06:00,211.525,211.59,211.525,211.555,144900000.0
2008-06-23 15:07:00,211.555,211.57,211.52,211.57,241400000.0
2008-06-23 15:08:00,211.575,211.61,211.535,211.56,224200000.0
2008-06-23 15:09:00,211.56,211.58,211.525,211.55,298100000.0
2008-06-23 15:10:00,211.55,211.57,211.485,211.53,346900000.0
2008-06-23 15:11:00,211.535,211.585,211.51,211.545,371800000.0
2008-06-23 15:12:00,211.545,211.6,211.53,211.575,330100000.0
2008-06-23 15:13:00,211.58,211.59,211.545,211.565,325100000.0
2008-06-23 15:14:00,211.565,211.59,211.54,211.565,166700000.0
2008-06-23 15:15:00,211.57,211.575,211.535,211.535,213100000.0
2008-06-23 15:16:00,211.52,211.54,211.485,211.51,318900000.0
2008-06-23 15:17:00,211.51,211.515,211.485,211.485,290100000.0
2008-06-23 15:18:00,211.485,211.56,211.465,211.535,374900000.0
2008-06-23 15:19:00,211.53,211.545,211.495,211.505,206200000.0
2008-06-23 15:20:00,211.5,211.52,211.41,211.44,331800000.0
2008-06-23 15:21:00,211.45,211.45,211.415,211.44,132100000.0
2008-06-23 15:22:00,211.44,211.47,211.41,211.41,148700000.0
2008-06-23 15:23:00,211.41,211.42,211.385,211.39,190700000.0
2008-06-23 15:24:00,211.39,211.41,211.38,211.38,200800000.0
2008-06-23 15:25:00,211.38,211.425,211.37,211.405,273100000.0
2008-06-23 15:26:00,211.415,211.44,211.395,211.435,305800000.0
2008-06-23 15:27:00,211.435,211.45,211.405,211.42,164600000.0
2008-06-23 15:28:00,211.42,211.45,211.385,211.435,334100000.0
2008-06-23 15:29:00,211.435,211.47,211.35,211.39,310200000.0
2008-06-23 15:30:00,211.39,211.42,211.35,211.37,383500000.0
2008-06-23 15:31:00,211.355,211.39,211.355,211.365,200600000.0
2008-06-23 15:32:00,211.375,211.39,211.34,211.38,351300000.0
2008-06-23 15:33:00,211.38,211.38,211.32,211.35,284600000.0
2008-06-23 15:34:00,211.35,211.395,211.295,211.345,441900000.0
2008-06-23 15:35:00,211.345,211.45,211.305,211.44,328000000.0
2008-06-23 15:36:00,211.455,211.475,211.385,211.43,372900000.0
2008-06-23 15:37:00,211.43,211.47,211.39,211.44,333000000.0
2008-06-23 15:38:00,211.44,211.5,211.44,211.48,203200000.0
2008-06-23 15:39:00,211.475,211.49,211.41,211.46,252900000.0
2008-06-23 15:40:00,211.45,211.5,211.415,211.46,400200000.0
2008-06-23 15:41:00,211.46,211.47,211.405,211.45,354600000.0
2008-06-23 15:42:00,211.45,211.46,211.38,211.4,558300000.0
2008-06-23 15:43:00,211.395,211.43,211.36,211.375,471200000.0
2008-06-23 15:44:00,211.375,211.41,211.36,211.385,231300000.0
2008-06-23 15:45:00,211.385,211.425,211.37,211.405,303500000.0
2008-06-23 15:46:00,211.405,211.42,211.365,211.37,311700000.0
2008-06-23 15:47:00,211.365,211.395,211.35,211.37,322800000.0
2008-06-23 15:48:00,211.36,211.41,211.34,211.4,487400000.0
2008-06-23 15:49:00,211.39,211.45,211.375,211.43,341100000.0
2008-06-23 15:50:00,211.43,211.48,211.425,211.435,209600000.0
2008-06-23 15:51:00,211.425,211.45,211.39,211.425,260100000.0
2008-06-23 15:52:00,211.425,211.43,211.34,211.37,377400000.0
2008-06-23 15:53:00,211.37,211.37,211.335,211.345,222100000.0
2008-06-23 15:54:00,211.35,211.38,211.345,211.36,205200000.0
2008-06-23 15:55:00,211.36,211.37,211.315,211.32,302100000.0
2008-06-23 15:56:00,211.305,211.315,211.275,211.31,403100000.0
2008-06-23 15:57:00,211.31,211.34,211.285,211.295,143200000.0
2008-06-23 15:58:00,211.3,211.34,211.26,211.28,319500000.0
2008-06-23 15:59:00,211.285,211.37,211.275,211.36,352300000.0
2008-06-23 16:00:00,211.36,211.41,211.34,211.41,279000000.0
2008-06-23 16:01:00,211.4,211.435,211.38,211.41,319600000.0
2008-06-23 16:02:00,211.41,211.47,211.4,211.455,200800000.0
2008-06-23 16:03:00,211.455,211.48,211.435,211.465,287000000.0
2008-06-23 16:04:00,211.465,211.47,211.41,211.46,338200000.0
2008-06-23 16:05:00,211.46,211.465,211.385,211.405,293600000.0
2008-06-23 16:06:00,211.405,211.41,211.345,211.345,175100000.0
2008-06-23 16:07:00,211.345,211.41,211.33,211.375,341600000.0
2008-06-23 16:08:00,211.375,211.44,211.355,211.425,245900000.0
2008-06-23 16:09:00,211.425,211.46,211.4,211.415,405300000.0
2008-06-23 16:10:00,211.415,211.5,211.415,211.47,174000000.0
2008-06-23 16:11:00,211.47,211.53,211.46,211.5,293700000.0
2008-06-23 16:12:00,211.495,211.52,211.465,211.5,138200000.0
2008-06-23 16:13:00,211.5,211.53,211.485,211.49,83200000.0
2008-06-23 16:14:00,211.495,211.53,211.465,211.485,514200000.0
2008-06-23 16:15:00,211.48,211.51,211.46,211.51,503700000.0
2008-06-23 16:16:00,211.5,211.56,211.49,211.53,439499999.0
2008-06-23 16:17:00,211.52,211.55,211.51,211.55,257700000.0
2008-06-23 16:18:00,211.54,211.55,211.5,211.54,245200000.0
2008-06-23 16:19:00,211.54,211.57,211.515,211.52,226400000.0
2008-06-23 16:20:00,211.52,211.54,211.515,211.525,185400000.0
2008-06-23 16:21:00,211.525,211.555,211.52,211.53,192200000.0
2008-06-23 16:22:00,211.54,211.59,211.51,211.59,168500000.0
2008-06-23 16:23:00,211.58,211.61,211.52,211.525,221800000.0
2008-06-23 16:24:00,211.515,211.525,211.475,211.505,268700000.0
2008-06-23 16:25:00,211.5,211.55,211.47,211.48,489200000.0
2008-06-23 16:26:00,211.475,211.515,211.47,211.495,188300000.0
2008-06-23 16:27:00,211.49,211.5,211.465,211.5,278000000.0
2008-06-23 16:28:00,211.5,211.5,211.42,211.43,284800000.0
2008-06-23 16:29:00,211.425,211.47,211.42,211.44,259700000.0
2008-06-23 16:30:00,211.44,211.48,211.41,211.46,338800000.0
2008-06-23 16:31:00,211.46,211.51,211.455,211.48,341800000.0
2008-06-23 16:32:00,211.48,211.53,211.48,211.51,283300000.0
2008-06-23 16:33:00,211.505,211.56,211.49,211.56,206100000.0
2008-06-23 16:34:00,211.56,211.57,211.52,211.55,236100000.0
2008-06-23 16:35:00,211.55,211.59,211.53,211.55,298100000.0
2008-06-23 16:36:00,211.55,211.59,211.505,211.51,316700000.0
2008-06-23 16:37:00,211.51,211.515,211.5,211.5,116000000.0
2008-06-23 16:38:00,211.5,211.5,211.465,211.465,273100000.0
2008-06-23 16:39:00,211.47,211.47,211.415,211.44,348900000.0
2008-06-23 16:40:00,211.425,211.43,211.395,211.41,236700000.0
2008-06-23 16:41:00,211.41,211.43,211.395,211.42,173300000.0
2008-06-23 16:42:00,211.42,211.44,211.405,211.42,257800000.0
2008-06-23 16:43:00,211.42,211.485,211.42,211.47,294100000.0
2008-06-23 16:44:00,211.47,211.47,211.43,211.445,327500000.0
2008-06-23 16:45:00,211.45,211.45,211.4,211.4,334000000.0
2008-06-23 16:46:00,211.4,211.48,211.4,211.48,268700000.0
2008-06-23 16:47:00,211.475,211.51,211.465,211.47,308500000.0
2008-06-23 16:48:00,211.47,211.53,211.465,211.51,261400000.0
2008-06-23 16:49:00,211.51,211.51,211.455,211.48,272500000.0
2008-06-23 16:50:00,211.48,211.48,211.42,211.425,274900000.0
2008-06-23 16:51:00,211.425,211.44,211.39,211.4,254100000.0
2008-06-23 16:52:00,211.4,211.44,211.39,211.42,344800000.0
2008-06-23 16:53:00,211.42,211.44,211.395,211.44,186800000.0
2008-06-23 16:54:00,211.44,211.46,211.425,211.45,232700000.0
2008-06-23 16:55:00,211.45,211.48,211.45,211.47,208100000.0
2008-06-23 16:56:00,211.47,211.54,211.45,211.52,364400000.0
2008-06-23 16:57:00,211.52,211.54,211.49,211.51,301400000.0
2008-06-23 16:58:00,211.51,211.58,211.505,211.54,259800000.0
2008-06-23 16:59:00,211.54,211.565,211.435,211.44,399900000.0
2008-06-23 17:00:00,211.44,211.47,211.43,211.43,283500000.0
2008-06-23 17:01:00,211.43,211.52,211.43,211.5,309500000.0
2008-06-23 17:02:00,211.5,211.535,211.48,211.525,413900000.0
2008-06-23 17:03:00,211.525,211.555,211.48,211.53,394400000.0
2008-06-23 17:04:00,211.53,211.545,211.475,211.49,313000001.0
2008-06-23 17:05:00,211.49,211.52,211.47,211.49,244400000.0
2008-06-23 17:06:00,211.49,211.49,211.44,211.47,141100000.0
2008-06-23 17:07:00,211.47,211.55,211.465,211.52,326700000.0
2008-06-23 17:08:00,211.52,211.54,211.42,211.45,423000000.0
2008-06-23 17:09:00,211.44,211.445,211.395,211.43,483700000.0
2008-06-23 17:10:00,211.43,211.45,211.39,211.41,357000000.0
2008-06-23 17:11:00,211.41,211.455,211.375,211.41,408100000.0
2008-06-23 17:12:00,211.395,211.435,211.395,211.395,337300000.0
2008-06-23 17:13:00,211.4,211.46,211.4,211.46,439300000.0
2008-06-23 17:14:00,211.46,211.47,211.4,211.41,280800000.0
2008-06-23 17:15:00,211.4,211.45,211.365,211.425,356100000.0
2008-06-23 17:16:00,211.43,211.48,211.415,211.45,457900000.0
2008-06-23 17:17:00,211.45,211.49,211.44,211.46,418900000.0
2008-06-23 17:18:00,211.46,211.485,211.425,211.45,280100000.0
2008-06-23 17:19:00,211.45,211.47,211.395,211.395,410300000.0
2008-06-23 17:20:00,211.425,211.44,211.355,211.4,404400000.0
2008-06-23 17:21:00,211.405,211.41,211.37,211.41,255500000.0
2008-06-23 17:22:00,211.41,211.44,211.37,211.395,354500000.0
2008-06-23 17:23:00,211.39,211.43,211.39,211.43,194800000.0
2008-06-23 17:24:00,211.41,211.44,211.385,211.41,283200000.0
2008-06-23 17:25:00,211.41,211.48,211.405,211.455,224800000.0
2008-06-23 17:26:00,211.455,211.51,211.44,211.5,186300000.0
2008-06-23 17:27:00,211.495,211.5,211.4,211.44,209300000.0
2008-06-23 17:28:00,211.44,211.47,211.41,211.46,271800000.0
2008-06-23 17:29:00,211.46,211.49,211.425,211.49,276600000.0
2008-06-23 17:30:00,211.49,211.5,211.385,211.41,287400000.0
2008-06-23 17:31:00,211.4,211.45,211.38,211.44,308000000.0
2008-06-23 17:32:00,211.43,211.49,211.43,211.49,123500000.0
2008-06-23 17:33:00,211.48,211.54,211.44,211.52,212200000.0
2008-06-23 17:34:00,211.52,211.525,211.445,211.48,215200000.0
2008-06-23 17:35:00,211.48,211.54,211.46,211.52,205200000.0
2008-06-23 17:36:00,211.53,211.57,211.505,211.525,296700000.0
2008-06-23 17:37:00,211.53,211.6,211.53,211.56,283800000.0
2008-06-23 17:38:00,211.54,211.58,211.515,211.53,304000000.0
2008-06-23 17:39:00,211.53,211.565,211.525,211.56,435500000.0
2008-06-23 17:40:00,211.56,211.6,211.525,211.58,337500000.0
2008-06-23 17:41:00,211.59,211.59,211.505,211.58,367200000.0
2008-06-23 17:42:00,211.575,211.6,211.53,211.575,311600000.0
2008-06-23 17:43:00,211.59,211.605,211.545,211.55,247700000.0
2008-06-23 17:44:00,211.545,211.57,211.535,211.54,159800001.0
2008-06-23 17:45:00,211.54,211.55,211.52,211.53,248299999.0
2008-06-23 17:46:00,211.54,211.56,211.525,211.55,238100000.0
2008-06-23 17:47:00,211.55,211.55,211.525,211.54,92400000.0
2008-06-23 17:48:00,211.54,211.54,211.5,211.525,296700000.0
2008-06-23 17:49:00,211.52,211.53,211.49,211.495,181300000.0
2008-06-23 17:50:00,211.495,211.51,211.46,211.475,403000000.0
2008-06-23 17:51:00,211.475,211.505,211.445,211.505,411100000.0
2008-06-23 17:52:00,211.505,211.53,211.485,211.505,319700000.0
2008-06-23 17:53:00,211.52,211.52,211.48,211.48,167700000.0
2008-06-23 17:54:00,211.48,211.52,211.48,211.49,259700000.0
2008-06-23 17:55:00,211.49,211.54,211.485,211.53,214900000.0
2008-06-23 17:56:00,211.54,211.54,211.5,211.51,211800000.0
2008-06-23 17:57:00,211.51,211.53,211.485,211.505,291600000.0
2008-06-23 17:58:00,211.505,211.55,211.5,211.52,243500000.0
2008-06-23 17:59:00,211.53,211.545,211.51,211.53,148600000.0
2008-06-23 18:00:00,211.525,211.56,211.505,211.525,403000000.0
2008-06-23 18:01:00,211.52,211.53,211.505,211.52,203400000.0
2008-06-23 18:02:00,211.52,211.53,211.475,211.49,198600000.0
2008-06-23 18:03:00,211.49,211.5,211.475,211.49,179300000.0
2008-06-23 18:04:00,211.49,211.49,211.455,211.49,156300000.0
2008-06-23 18:05:00,211.48,211.54,211.435,211.52,350700000.0
2008-06-23 18:06:00,211.52,211.54,211.495,211.515,243200000.0
2008-06-23 18:07:00,211.52,211.56,211.505,211.535,340200000.0
2008-06-23 18:08:00,211.535,211.6,211.535,211.6,237200000.0
2008-06-23 18:09:00,211.605,211.605,211.535,211.545,465600000.0
2008-06-23 18:10:00,211.55,211.56,211.525,211.535,230600000.0
2008-06-23 18:11:00,211.535,211.54,211.49,211.49,197400000.0
2008-06-23 18:12:00,211.49,211.5,211.47,211.485,95400000.0
2008-06-23 18:13:00,211.5,211.5,211.46,211.46,231900000.0
2008-06-23 18:14:00,211.46,211.5,211.46,211.465,188400000.0
2008-06-23 18:15:00,211.465,211.5,211.46,211.47,193100000.0
2008-06-23 18:16:00,211.47,211.5,211.47,211.5,99300000.0
2008-06-23 18:17:00,211.52,211.52,211.48,211.48,84500000.0
2008-06-23 18:18:00,211.47,211.5,211.455,211.47,235500000.0
2008-06-23 18:19:00,211.47,211.48,211.47,211.475,73600000.0
2008-06-23 18:20:00,211.49,211.52,211.475,211.475,245500000.0
2008-06-23 18:21:00,211.475,211.51,211.475,211.48,169000000.0
2008-06-23 18:22:00,211.48,211.5,211.47,211.47,124800000.0
2008-06-23 18:23:00,211.47,211.49,211.47,211.49,94400000.0
2008-06-23 18:24:00,211.49,211.53,211.49,211.53,112200000.0
2008-06-23 18:25:00,211.53,211.6,211.52,211.55,306600000.0
2008-06-23 18:26:00,211.555,211.6,211.55,211.57,187800000.0
2008-06-23 18:27:00,211.57,211.6,211.565,211.59,163400000.0
2008-06-23 18:28:00,211.59,211.62,211.57,211.6,185400000.0
2008-06-23 18:29:00,211.595,211.61,211.575,211.575,123500000.0
2008-06-23 18:30:00,211.575,211.67,211.575,211.66,142100000.0
2008-06-23 18:31:00,211.66,211.68,211.635,211.67,148600000.0
2008-06-23 18:32:00,211.67,211.7,211.62,211.64,359500000.0
2008-06-23 18:33:00,211.64,211.64,211.59,211.595,322800000.0
2008-06-23 18:34:00,211.595,211.61,211.57,211.595,215000000.0
2008-06-23 18:35:00,211.595,211.605,211.575,211.58,189100000.0
2008-06-23 18:36:00,211.6,211.615,211.595,211.61,284800000.0
2008-06-23 18:37:00,211.6,211.64,211.6,211.63,364100000.0
2008-06-23 18:38:00,211.63,211.66,211.61,211.63,130100000.0
2008-06-23 18:39:00,211.63,211.67,211.63,211.65,108000000.0
2008-06-23 18:40:00,211.65,211.65,211.62,211.63,85500000.0
2008-06-23 18:41:00,211.63,211.67,211.63,211.655,118000000.0
2008-06-23 18:42:00,211.66,211.71,211.65,211.685,331800000.0
2008-06-23 18:43:00,211.685,211.69,211.62,211.63,309400000.0
2008-06-23 18:44:00,211.63,211.64,211.59,211.61,121100000.0
2008-06-23 18:45:00,211.61,211.615,211.585,211.585,201900000.0
2008-06-23 18:46:00,211.6,211.61,211.58,211.58,204500000.0
2008-06-23 18:47:00,211.58,211.605,211.58,211.605,116100000.0
2008-06-23 18:48:00,211.61,211.64,211.61,211.625,282200000.0
2008-06-23 18:49:00,211.63,211.66,211.625,211.655,203000000.0
2008-06-23 18:50:00,211.655,211.68,211.6,211.615,346100000.0
2008-06-23 18:51:00,211.62,211.64,211.605,211.605,177300000.0
2008-06-23 18:52:00,211.61,211.66,211.61,211.62,240000000.0
2008-06-23 18:53:00,211.62,211.67,211.61,211.635,308100000.0
2008-06-23 18:54:00,211.635,211.68,211.63,211.66,188000000.0
2008-06-23 18:55:00,211.65,211.7,211.65,211.7,254900000.0
2008-06-23 18:56:00,211.69,211.71,211.67,211.68,105900000.0
2008-06-23 18:57:00,211.68,211.68,211.62,211.65,239300000.0
2008-06-23 18:58:00,211.65,211.69,211.64,211.69,333700000.0
2008-06-23 18:59:00,211.69,211.77,211.675,211.75,353000000.0
2008-06-23 19:00:00,211.76,211.76,211.705,211.74,374400000.0
2008-06-23 19:01:00,211.74,211.79,211.735,211.77,258800000.0
2008-06-23 19:02:00,211.77,211.84,211.755,211.775,269100000.0
2008-06-23 19:03:00,211.78,211.81,211.755,211.755,237900000.0
2008-06-23 19:04:00,211.75,211.79,211.75,211.765,325500000.0
2008-06-23 19:05:00,211.765,211.775,211.72,211.775,333700000.0
2008-06-23 19:06:00,211.77,211.79,211.76,211.78,101000000.0
2008-06-23 19:07:00,211.78,211.815,211.77,211.785,406400000.0
2008-06-23 19:08:00,211.785,211.84,211.76,211.8,302900000.0
2008-06-23 19:09:00,211.8,211.8,211.76,211.79,124600000.0
2008-06-23 19:10:00,211.78,211.78,211.75,211.77,69500000.0
2008-06-23 19:11:00,211.77,211.79,211.745,211.75,83400000.0
2008-06-23 19:12:00,211.75,211.77,211.745,211.75,56500000.0
2008-06-23 19:13:00,211.75,211.78,211.74,211.74,54300000.0
2008-06-23 19:14:00,211.74,211.82,211.735,211.81,97600000.0
2008-06-23 19:15:00,211.82,211.88,211.81,211.84,104600000.0
2008-06-23 19:16:00,211.84,211.89,211.83,211.88,24000000.0
2008-06-23 19:17:00,211.88,211.89,211.87,211.89,49200000.0
2008-06-23 19:18:00,211.89,211.89,211.87,211.88,41700000.0
2008-06-23 19:19:00,211.88,211.88,211.82,211.86,140800000.0
2008-06-23 19:20:00,211.86,211.87,211.825,211.87,51300000.0
2008-06-23 19:21:00,211.87,211.89,211.87,211.89,33600000.0
2008-06-23 19:22:00,211.89,211.92,211.89,211.905,257500000.0
2008-06-23 19:23:00,211.905,211.96,211.905,211.955,148600000.0
2008-06-23 19:24:00,211.955,211.96,211.875,211.88,195500000.0
2008-06-23 19:25:00,211.885,211.925,211.885,211.92,99200000.0
2008-06-23 19:26:00,211.92,211.94,211.905,211.91,122100000.0
2008-06-23 19:27:00,211.91,211.91,211.85,211.86,161600000.0
2008-06-23 19:28:00,211.86,211.89,211.845,211.88,269400000.0
2008-06-23 19:29:00,211.88,211.915,211.88,211.895,377700000.0
2008-06-23 19:30:00,211.895,211.91,211.88,211.91,182800000.0
2008-06-23 19:31:00,211.91,211.93,211.905,211.92,247700000.0
2008-06-23 19:32:00,211.93,211.965,211.925,211.94,241300000.0
2008-06-23 19:33:00,211.94,211.94,211.92,211.92,134800000.0
2008-06-23 19:34:00,211.915,211.93,211.895,211.9,199200000.0
2008-06-23 19:35:00,211.9,211.91,211.885,211.9,301400000.0
2008-06-23 19:36:00,211.9,211.93,211.89,211.895,141900000.0
2008-06-23 19:37:00,211.895,211.95,211.88,211.88,305100000.0
2008-06-23 19:38:00,211.885,211.9,211.875,211.885,163100000.0
2008-06-23 19:39:00,211.885,211.96,211.885,211.95,143300000.0
2008-06-23 19:40:00,211.95,211.98,211.92,211.945,219000000.0
2008-06-23 19:41:00,211.95,211.99,211.94,211.97,162800000.0
2008-06-23 19:42:00,211.97,211.98,211.97,211.98,26400000.0
2008-06-23 19:43:00,211.965,211.98,211.945,211.945,169300000.0
2008-06-23 19:44:00,211.945,211.96,211.91,211.95,183600000.0
2008-06-23 19:45:00,211.945,211.97,211.915,211.92,125300000.0
2008-06-23 19:46:00,211.915,212.01,211.905,211.975,266200000.0
2008-06-23 19:47:00,211.975,211.985,211.965,211.965,89700000.0
2008-06-23 19:48:00,211.97,211.995,211.96,211.99,93900000.0
2008-06-23 19:49:00,211.99,212.01,211.975,211.975,141000000.0
2008-06-23 19:50:00,211.98,211.995,211.945,211.96,169700000.0
2008-06-23 19:51:00,211.96,211.98,211.945,211.97,96600000.0
2008-06-23 19:52:00,211.97,211.98,211.935,211.96,223500000.0
2008-06-23 19:53:00,211.96,211.98,211.96,211.965,93700000.0
2008-06-23 19:54:00,211.97,212.01,211.965,211.995,133700000.0
2008-06-23 19:55:00,211.995,212.01,211.975,212.005,245800000.0
2008-06-23 19:56:00,212.01,212.03,211.96,211.96,94400000.0
2008-06-23 19:57:00,211.96,211.98,211.935,211.96,238500000.0
2008-06-23 19:58:00,211.96,212.025,211.95,211.95,221100000.0
2008-06-23 19:59:00,211.96,211.99,211.945,211.95,337400000.0
2008-06-23 20:00:00,211.96,212.01,211.95,211.96,264100000.0
2008-06-23 20:01:00,211.97,211.97,211.945,211.97,236200000.0
2008-06-23 20:02:00,211.97,211.97,211.93,211.94,221900000.0
2008-06-23 20:03:00,211.935,211.96,211.91,211.91,313400000.0
2008-06-23 20:04:00,211.91,211.92,211.895,211.9,317000000.0
2008-06-23 20:05:00,211.895,211.91,211.885,211.885,85100000.0
2008-06-23 20:06:00,211.885,211.96,211.885,211.925,142800000.0
2008-06-23 20:07:00,211.92,211.92,211.875,211.915,276900000.0
2008-06-23 20:08:00,211.915,211.915,211.86,211.87,227800000.0
2008-06-23 20:09:00,211.87,211.925,211.865,211.905,176900000.0
2008-06-23 20:10:00,211.905,211.92,211.9,211.92,93600000.0
2008-06-23 20:11:00,211.92,211.92,211.885,211.905,102200000.0
2008-06-23 20:12:00,211.905,211.925,211.895,211.925,122300000.0
2008-06-23 20:13:00,211.925,212.0,211.925,212.0,123400000.0
2008-06-23 20:14:00,212.0,212.0,211.97,211.97,62000000.0
2008-06-23 20:15:00,211.97,212.01,211.97,211.975,78700000.0
2008-06-23 20:16:00,211.97,211.98,211.895,211.9,385500000.0
2008-06-23 20:17:00,211.9,211.945,211.89,211.89,88100000.0
2008-06-23 20:18:00,211.89,211.9,211.87,211.89,237200000.0
2008-06-23 20:19:00,211.89,211.91,211.87,211.895,106100000.0
2008-06-23 20:20:00,211.89,211.91,211.885,211.91,108200000.0
2008-06-23 20:21:00,211.91,211.91,211.855,211.88,218500000.0
2008-06-23 20:22:00,211.88,211.89,211.86,211.87,216700000.0
2008-06-23 20:23:00,211.87,211.925,211.865,211.875,244800000.0
2008-06-23 20:24:00,211.875,211.9,211.875,211.885,370000000.0
2008-06-23 20:25:00,211.885,211.94,211.885,211.91,118800000.0
2008-06-23 20:26:00,211.91,211.92,211.86,211.885,189300000.0
2008-06-23 20:27:00,211.885,211.89,211.86,211.885,73400000.0
2008-06-23 20:28:00,211.89,211.895,211.88,211.88,34000000.0
2008-06-23 20:29:00,211.88,211.89,211.87,211.88,78600000.0
2008-06-23 20:30:00,211.88,211.88,211.86,211.875,59900000.0
2008-06-23 20:31:00,211.875,211.96,211.875,211.925,198200000.0
2008-06-23 20:32:00,211.925,211.95,211.92,211.945,179200000.0
2008-06-23 20:33:00,211.945,211.95,211.925,211.93,86400000.0
2008-06-23 20:34:00,211.93,211.93,211.91,211.92,67400000.0
2008-06-23 20:35:00,211.92,211.93,211.91,211.915,72300000.0
2008-06-23 20:36:00,211.915,211.95,211.915,211.93,94600000.0
2008-06-23 20:37:00,211.93,211.95,211.915,211.92,50600000.0
2008-06-23 20:38:00,211.92,211.94,211.92,211.94,64600000.0
2008-06-23 20:39:00,211.94,211.96,211.935,211.945,209300000.0
2008-06-23 20:40:00,211.945,211.97,211.935,211.945,217600000.0
2008-06-23 20:41:00,211.945,211.95,211.935,211.935,70200000.0
2008-06-23 20:42:00,211.935,211.99,211.93,211.99,318200000.0
2008-06-23 20:43:00,211.99,212.005,211.97,211.985,343800000.0
2008-06-23 20:44:00,211.985,211.985,211.955,211.96,191000000.0
2008-06-23 20:45:00,211.96,211.965,211.93,211.94,196100000.0
2008-06-23 20:46:00,211.94,211.975,211.935,211.97,171100000.0
2008-06-23 20:47:00,211.96,211.99,211.935,211.945,228600000.0
2008-06-23 20:48:00,211.945,211.95,211.91,211.925,244700000.0
2008-06-23 20:49:00,211.925,211.96,211.925,211.94,102900000.0
2008-06-23 20:50:00,211.955,211.955,211.93,211.935,185700000.0
2008-06-23 20:51:00,211.93,211.94,211.905,211.935,464700000.0
2008-06-23 20:52:00,211.935,211.97,211.915,211.92,196100000.0
2008-06-23 20:53:00,211.92,211.93,211.875,211.92,310100000.0
2008-06-23 20:54:00,211.915,211.92,211.81,211.83,371200000.0
2008-06-23 20:55:00,211.82,211.87,211.82,211.87,17800000.0
2008-06-23 20:56:00,211.87,211.89,211.845,211.88,82900000.0
2008-06-23 20:57:00,211.88,211.89,211.845,211.87,131200000.0
2008-06-23 20:58:00,211.87,211.87,211.845,211.855,153000000.0
2008-06-23 20:59:00,211.86,211.86,211.775,211.815,265100000.0
2008-06-23 21:00:00,211.83,211.85,211.805,211.82,143300000.0
2008-06-23 21:01:00,211.82,211.845,211.815,211.815,174600000.0
2008-06-23 21:02:00,211.825,211.88,211.825,211.86,554600000.0
2008-06-23 21:03:00,211.86,211.86,211.79,211.795,223500000.0
2008-06-23 21:04:00,211.79,211.795,211.755,211.765,346900000.0
2008-06-23 21:05:00,211.765,211.79,211.755,211.78,237400000.0
2008-06-23 21:06:00,211.78,211.805,211.7,211.79,276300000.0
2008-06-23 21:07:00,211.79,211.84,211.775,211.815,219400000.0
2008-06-23 21:08:00,211.815,211.82,211.795,211.795,244100000.0
2008-06-23 21:09:00,211.79,211.835,211.785,211.82,435400000.0
2008-06-23 21:10:00,211.82,211.835,211.8,211.8,164500000.0
2008-06-23 21:11:00,211.8,211.84,211.8,211.82,232900000.0
2008-06-23 21:12:00,211.82,211.86,211.82,211.84,106900000.0
2008-06-23 21:13:00,211.84,211.86,211.835,211.86,39600000.0
2008-06-23 21:14:00,211.86,211.88,211.855,211.875,61900000.0
2008-06-23 21:15:00,211.875,211.905,211.875,211.905,188500000.0
2008-06-23 21:16:00,211.905,211.925,211.895,211.925,98800000.0
2008-06-23 21:17:00,211.93,211.93,211.895,211.895,331300000.0
2008-06-23 21:18:00,211.895,211.905,211.865,211.88,298300000.0
2008-06-23 21:19:00,211.87,211.87,211.85,211.85,68600000.0
2008-06-23 21:20:00,211.855,211.86,211.83,211.835,306000000.0
2008-06-23 21:21:00,211.835,211.88,211.835,211.845,229500000.0
2008-06-23 21:22:00,211.845,211.865,211.835,211.86,240900000.0
2008-06-23 21:23:00,211.845,211.88,211.845,211.86,92400000.0
2008-06-23 21:24:00,211.85,211.87,211.835,211.85,137900000.0
2008-06-23 21:25:00,211.85,211.87,211.835,211.85,164600000.0
2008-06-23 21:26:00,211.85,211.89,211.85,211.89,122300000.0
2008-06-23 21:27:00,211.88,211.89,211.875,211.89,45100000.0
2008-06-23 21:28:00,211.89,211.89,211.89,211.89,14000000.0
2008-06-23 21:29:00,211.89,211.93,211.885,211.905,192500000.0
2008-06-23 21:30:00,211.905,211.93,211.9,211.91,122900000.0
2008-06-23 21:31:00,211.91,211.93,211.905,211.93,51500000.0
2008-06-23 21:32:00,211.93,211.93,211.905,211.91,209800000.0
2008-06-23 21:33:00,211.91,211.91,211.895,211.91,150300000.0
2008-06-23 21:34:00,211.91,211.91,211.885,211.885,28200000.0
2008-06-23 21:35:00,211.885,211.9,211.855,211.855,45900000.0
2008-06-23 21:36:00,211.855,211.865,211.855,211.865,5000000.0
2008-06-23 21:37:00,211.86,211.86,211.855,211.855,7000000.0
2008-06-23 21:38:00,211.855,211.87,211.85,211.855,17000000.0
2008-06-23 21:39:00,211.855,211.87,211.855,211.86,26800000.0
2008-06-23 21:40:00,211.86,211.87,211.86,211.87,32400000.0
2008-06-23 21:41:00,211.88,211.9,211.88,211.9,13800000.0
2008-06-23 21:42:00,211.9,211.91,211.885,211.91,51000000.0
2008-06-23 21:43:00,211.91,211.91,211.865,211.875,73200000.0
2008-06-23 21:44:00,211.875,211.9,211.875,211.885,63700000.0
2008-06-23 21:45:00,211.885,211.91,211.885,211.885,75000000.0
2008-06-23 21:46:00,211.885,211.91,211.87,211.895,132400000.0
2008-06-23 21:47:00,211.895,211.9,211.875,211.89,79800000.0
2008-06-23 21:48:00,211.88,211.895,211.86,211.86,191400000.0
2008-06-23 21:49:00,211.86,211.87,211.855,211.865,130600001.0
2008-06-23 21:50:00,211.87,211.875,211.845,211.845,68800000.0
2008-06-23 21:51:00,211.845,211.89,211.845,211.865,85900000.0
2008-06-23 21:52:00,211.865,211.87,211.865,211.865,26000000.0
2008-06-23 21:53:00,211.865,211.87,211.865,211.87,7000000.0
2008-06-23 21:54:00,211.88,211.88,211.875,211.875,64900000.0
2008-06-23 21:55:00,211.875,211.88,211.865,211.875,139100000.0
2008-06-23 21:56:00,211.875,211.875,211.855,211.855,19000000.0
2008-06-23 21:57:00,211.855,211.86,211.85,211.85,21900000.0
2008-06-23 21:58:00,211.855,211.855,211.845,211.855,48800000.0
2008-06-23 21:59:00,211.855,211.88,211.855,211.87,65400000.0
2008-06-23 22:00:00,211.87,211.885,211.855,211.87,78600000.0
2008-06-23 22:01:00,211.875,211.875,211.865,211.865,91400000.0
2008-06-23 22:02:00,211.865,211.87,211.85,211.855,49100000.0
2008-06-23 22:03:00,211.855,211.855,211.855,211.855,6700000.0
2008-06-23 22:04:00,211.85,211.86,211.845,211.85,50900000.0
2008-06-23 22:05:00,211.85,211.87,211.84,211.855,41300000.0
2008-06-23 22:06:00,211.855,211.89,211.855,211.865,57500000.0
2008-06-23 22:07:00,211.865,211.875,211.85,211.86,56600000.0
2008-06-23 22:08:00,211.865,211.865,211.835,211.845,107400000.0
2008-06-23 22:09:00,211.845,211.86,211.84,211.845,51000000.0
2008-06-23 22:10:00,211.85,211.85,211.84,211.84,2600000.0
2008-06-23 22:11:00,211.85,211.87,211.845,211.87,68600000.0
2008-06-23 22:12:00,211.85,211.88,211.835,211.875,91000000.0
2008-06-23 22:13:00,211.875,211.9,211.865,211.88,56700000.0
2008-06-23 22:14:00,211.88,211.9,211.875,211.885,74100000.0
2008-06-23 22:15:00,211.88,211.89,211.865,211.885,142300000.0
2008-06-23 22:16:00,211.885,211.885,211.88,211.88,6200000.0
2008-06-23 22:17:00,211.88,211.88,211.875,211.88,9000000.0
2008-06-23 22:18:00,211.88,211.88,211.88,211.88,6200000.0
2008-06-23 22:19:00,211.88,211.88,211.875,211.88,14200000.0
2008-06-23 22:20:00,211.87,211.87,211.865,211.865,8000000.0
2008-06-23 22:21:00,211.865,211.88,211.85,211.86,129400000.0
2008-06-23 22:22:00,211.86,211.9,211.855,211.86,89900000.0
2008-06-23 22:23:00,211.865,211.88,211.865,211.88,26400000.0
2008-06-23 22:24:00,211.87,211.88,211.865,211.88,53800000.0
2008-06-23 22:25:00,211.885,211.885,211.88,211.885,15700000.0
2008-06-23 22:26:00,211.89,211.92,211.875,211.92,30000000.0
2008-06-23 22:27:00,211.92,211.92,211.89,211.9,33300000.0
2008-06-23 22:28:00,211.9,211.91,211.9,211.91,15000000.0
2008-06-23 22:29:00,211.91,211.935,211.905,211.93,52200000.0
2008-06-23 22:30:00,211.925,211.93,211.89,211.89,61400000.0
2008-06-23 22:31:00,211.89,211.95,211.87,211.935,101900000.0
2008-06-23 22:32:00,211.94,211.94,211.91,211.935,56500000.0
2008-06-23 22:33:00,211.935,211.95,211.925,211.94,51200000.0
2008-06-23 22:34:00,211.94,211.945,211.935,211.935,23700000.0
2008-06-23 22:35:00,211.935,211.94,211.915,211.94,45400000.0
2008-06-23 22:36:00,211.94,211.96,211.94,211.95,47000000.0
2008-06-23 22:37:00,211.96,211.96,211.95,211.96,41200000.0
2008-06-23 22:38:00,211.96,211.98,211.94,211.945,75300000.0
2008-06-23 22:39:00,211.98,211.99,211.95,211.965,47200000.0
2008-06-23 22:40:00,211.96,211.97,211.955,211.955,12200000.0
2008-06-23 22:41:00,211.96,211.96,211.96,211.96,2800000.0
2008-06-23 22:42:00,211.96,211.96,211.945,211.96,8600000.0
2008-06-23 22:43:00,211.965,211.99,211.96,211.965,43800000.0
2008-06-23 22:44:00,211.965,211.965,211.955,211.955,5200000.0
2008-06-23 22:45:00,211.96,211.965,211.935,211.955,63600000.0
2008-06-23 22:46:00,211.955,211.955,211.945,211.95,31300000.0
2008-06-23 22:47:00,211.95,211.99,211.935,211.98,68800000.0
2008-06-23 22:48:00,211.99,212.0,211.985,211.99,36300000.0
2008-06-23 22:49:00,212.0,212.0,211.98,211.98,32800000.0
2008-06-23 22:50:00,211.98,212.0,211.98,211.98,40400000.0
2008-06-23 22:51:00,211.98,211.99,211.98,211.98,13400000.0
2008-06-23 22:52:00,211.98,211.98,211.98,211.98,3800000.0
2008-06-23 22:53:00,211.975,211.99,211.965,211.99,29600000.0
2008-06-23 22:54:00,211.99,211.99,211.965,211.965,39200000.0
2008-06-23 22:55:00,211.965,211.99,211.96,211.99,13800000.0
2008-06-23 22:56:00,211.97,211.975,211.96,211.965,11800000.0
2008-06-23 22:57:00,211.965,211.985,211.96,211.965,33200000.0
2008-06-23 22:58:00,211.97,211.975,211.935,211.96,68700000.0
2008-06-23 22:59:00,211.93,211.945,211.92,211.945,49800000.0
2008-06-23 23:00:00,211.95,211.95,211.87,211.9,76000000.0
2008-06-23 23:01:00,211.92,211.93,211.88,211.92,45100000.0
2008-06-23 23:02:00,211.93,211.93,211.9,211.9,100800000.0
2008-06-23 23:03:00,211.9,211.9,211.86,211.86,63300000.0
2008-06-23 23:04:00,211.86,211.88,211.84,211.88,22900000.0
2008-06-23 23:05:00,211.87,211.905,211.87,211.895,12700000.0
2008-06-23 23:06:00,211.89,211.89,211.855,211.855,17500000.0
2008-06-23 23:07:00,211.84,211.855,211.84,211.855,7900000.0
2008-06-23 23:08:00,211.84,211.86,211.84,211.86,3400000.0
2008-06-23 23:09:00,211.855,211.865,211.855,211.855,10400000.0
2008-06-23 23:10:00,211.85,211.935,211.85,211.905,25400000.0
2008-06-23 23:11:00,211.895,211.895,211.875,211.875,18900000.0
2008-06-23 23:12:00,211.875,211.88,211.87,211.87,16100000.0
2008-06-23 23:13:00,211.87,211.91,211.845,211.91,41700000.0
2008-06-23 23:14:00,211.905,211.91,211.895,211.895,9100000.0
2008-06-23 23:15:00,211.885,211.89,211.87,211.87,9900000.0
2008-06-23 23:16:00,211.87,211.87,211.86,211.86,13400000.0
2008-06-23 23:17:00,211.86,211.88,211.86,211.88,25200000.0
2008-06-23 23:18:00,211.885,211.885,211.885,211.885,2000000.0
2008-06-23 23:19:00,211.885,211.9,211.885,211.9,5000000.0
2008-06-23 23:20:00,211.9,211.915,211.9,211.91,9300000.0
2008-06-23 23:21:00,211.9,211.9,211.9,211.9,5100000.0
2008-06-23 23:22:00,211.9,211.9,211.895,211.895,3000000.0
2008-06-23 23:23:00,211.895,211.9,211.895,211.9,13300000.0
2008-06-23 23:24:00,211.9,211.9,211.885,211.895,34100000.0
2008-06-23 23:25:00,211.9,211.93,211.88,211.88,29300000.0
2008-06-23 23:26:00,211.88,211.885,211.88,211.885,4300000.0
2008-06-23 23:27:00,211.885,211.885,211.875,211.875,5300000.0
2008-06-23 23:28:00,211.875,211.875,211.87,211.87,3400000.0
2008-06-23 23:29:00,211.87,211.87,211.86,211.86,6900000.0
2008-06-23 23:30:00,211.865,211.88,211.86,211.88,30100000.0
2008-06-23 23:31:00,211.88,211.89,211.88,211.89,7900000.0
2008-06-23 23:32:00,211.87,211.89,211.87,211.89,4800000.0
2008-06-23 23:33:00,211.885,211.885,211.885,211.885,2900000.0
2008-06-23 23:34:00,211.895,211.9,211.895,211.9,4900000.0
2008-06-23 23:35:00,211.9,211.9,211.89,211.895,8800000.0
2008-06-23 23:36:00,211.895,211.895,211.895,211.895,14000000.0
2008-06-23 23:37:00,211.895,211.93,211.885,211.92,15600000.0
2008-06-23 23:38:00,211.925,211.94,211.925,211.94,4900000.0
2008-06-23 23:39:00,211.955,211.955,211.91,211.955,9000000.0
2008-06-23 23:40:00,211.927,211.966,211.918,211.957,121000000.0
2008-06-23 23:41:00,211.945,211.945,211.945,211.945,1000000.0
2008-06-23 23:42:00,211.93,211.93,211.91,211.91,11000000.0
2008-06-23 23:43:00,211.91,211.94,211.895,211.94,28700000.0
2008-06-23 23:44:00,211.94,211.94,211.94,211.94,6000000.0
2008-06-23 23:45:00,211.94,211.94,211.94,211.94,2000000.0
2008-06-23 23:46:00,211.94,211.94,211.925,211.94,26300000.0
2008-06-23 23:47:00,211.94,211.94,211.94,211.94,14000000.0
2008-06-23 23:48:00,211.93,211.94,211.885,211.895,46400000.0
2008-06-23 23:49:00,211.9,211.915,211.9,211.915,10000000.0
2008-06-23 23:50:00,211.915,211.92,211.915,211.92,7000000.0
2008-06-23 23:51:00,211.92,211.92,211.915,211.915,2000000.0
2008-06-23 23:52:00,211.935,211.935,211.915,211.92,9000000.0
2008-06-23 23:53:00,211.935,211.935,211.902,211.931,105600000.0
2008-06-23 23:54:00,211.97,211.97,211.937,211.947,89300000.0
2008-06-23 23:55:00,211.888,211.934,211.888,211.914,103900000.0
2008-06-23 23:56:00,211.915,211.915,211.915,211.915,4000000.0
2008-06-23 23:57:00,211.9,211.9,211.9,211.9,1000000.0
2008-06-23 23:58:00,211.88,211.88,211.88,211.88,21100000.0
2008-06-23 23:59:00,211.88,211.9,211.88,211.9,24700000.0
2008-06-24 00:00:00,211.9,211.94,211.87,211.87,59700000.0
2008-06-24 00:01:00,211.88,211.88,211.84,211.84,32300000.0
2008-06-24 00:02:00,211.84,211.84,211.84,211.84,38000000.0
2008-06-24 00:03:00,211.84,211.84,211.84,211.84,19400000.0
2008-06-24 00:04:00,211.84,211.86,211.84,211.84,16300000.0
2008-06-24 00:05:00,211.86,211.86,211.86,211.86,4800000.0
2008-06-24 00:06:00,211.85,211.85,211.85,211.85,8400000.0
2008-06-24 00:07:00,211.86,211.86,211.85,211.85,12300000.0
2008-06-24 00:08:00,211.85,211.85,211.85,211.85,2800000.0
2008-06-24 00:09:00,211.877,211.89,211.852,211.869,72300000.0
2008-06-24 00:10:00,211.871,211.873,211.817,211.873,109500000.0
2008-06-24 00:11:00,211.85,211.86,211.84,211.84,10600000.0
2008-06-24 00:12:00,211.84,211.845,211.84,211.845,9000000.0
2008-06-24 00:13:00,211.85,211.855,211.84,211.845,8000000.0
2008-06-24 00:14:00,211.84,211.84,211.84,211.84,7000000.0
2008-06-24 00:15:00,211.84,211.84,211.8,211.82,23300000.0
2008-06-24 00:16:00,211.84,211.9,211.84,211.89,86900000.0
2008-06-24 00:17:00,211.89,211.89,211.89,211.89,2400000.0
2008-06-24 00:18:00,211.89,211.89,211.85,211.87,25900000.0
2008-06-24 00:19:00,211.87,211.87,211.855,211.87,5800000.0
2008-06-24 00:20:00,211.855,211.855,211.855,211.855,1000000.0
2008-06-24 00:21:00,211.855,211.875,211.84,211.875,29900000.0
2008-06-24 00:22:00,211.87,211.88,211.85,211.865,41400000.0
2008-06-24 00:23:00,211.865,211.865,211.86,211.865,21500000.0
2008-06-24 00:24:00,211.86,211.88,211.85,211.86,41400000.0
2008-06-24 00:25:00,211.86,211.87,211.86,211.86,56500000.0
2008-06-24 00:26:00,211.86,211.88,211.84,211.87,42200000.0
2008-06-24 00:27:00,211.87,211.87,211.84,211.86,30000000.0
2008-06-24 00:28:00,211.87,211.87,211.87,211.87,3000000.0
2008-06-24 00:29:00,211.865,211.9,211.86,211.89,32100000.0
2008-06-24 00:30:00,211.87,211.87,211.87,211.87,1000000.0
2008-06-24 00:31:00,211.88,211.89,211.86,211.88,36000000.0
2008-06-24 00:32:00,211.88,211.88,211.85,211.85,5800000.0
2008-06-24 00:33:00,211.86,211.88,211.845,211.845,21200000.0
2008-06-24 00:34:00,211.845,211.88,211.845,211.88,35500000.0
2008-06-24 00:35:00,211.88,211.88,211.875,211.875,7800000.0
2008-06-24 00:36:00,211.875,211.9,211.86,211.86,63400000.0
2008-06-24 00:37:00,211.86,211.86,211.86,211.86,21900000.0
2008-06-24 00:38:00,211.88,211.89,211.88,211.89,23400000.0
2008-06-24 00:39:00,211.89,211.91,211.87,211.87,42800000.0
2008-06-24 00:40:00,211.865,211.9,211.855,211.89,85600000.0
2008-06-24 00:41:00,211.9,211.905,211.885,211.9,8900000.0
2008-06-24 00:42:00,211.905,211.905,211.885,211.885,4900000.0
2008-06-24 00:43:00,211.862,211.907,211.855,211.868,74400000.0
2008-06-24 00:44:00,211.895,211.895,211.88,211.89,13300000.0
2008-06-24 00:45:00,211.89,211.89,211.89,211.89,1000000.0
2008-06-24 00:46:00,211.89,211.92,211.88,211.9,32600000.0
2008-06-24 00:47:00,211.9,211.905,211.87,211.885,13600000.0
2008-06-24 00:48:00,211.885,211.9,211.865,211.9,24500000.0
2008-06-24 00:49:00,211.9,211.9,211.9,211.9,17700000.0
2008-06-24 00:50:00,211.9,211.9,211.865,211.865,31700000.0
2008-06-24 00:51:00,211.86,211.88,211.86,211.88,30000000.0
2008-06-24 00:52:00,211.88,211.92,211.835,211.89,123500000.0
2008-06-24 00:53:00,211.89,211.9,211.87,211.9,53700000.0
2008-06-24 00:54:00,211.9,211.91,211.87,211.895,123400000.0
2008-06-24 00:55:00,211.9,211.9,211.88,211.89,24200000.0
2008-06-24 00:56:00,211.89,211.89,211.84,211.85,80900000.0
2008-06-24 00:57:00,211.85,211.86,211.84,211.86,49900000.0
2008-06-24 00:58:00,211.86,211.88,211.85,211.88,13400000.0
2008-06-24 00:59:00,211.88,211.95,211.865,211.94,200000000.0
2008-06-24 01:00:00,211.94,211.94,211.86,211.89,129800000.0
2008-06-24 01:01:00,211.89,211.905,211.89,211.9,98400000.0
2008-06-24 01:02:00,211.9,211.95,211.89,211.94,54300000.0
2008-06-24 01:03:00,211.945,211.95,211.945,211.95,3400000.0
2008-06-24 01:04:00,211.94,211.95,211.89,211.91,38900000.0
2008-06-24 01:05:00,211.915,211.93,211.915,211.93,13000000.0
2008-06-24 01:06:00,211.93,211.93,211.91,211.92,19400000.0
2008-06-24 01:07:00,211.915,211.92,211.9,211.92,30600000.0
2008-06-24 01:08:00,211.89,211.905,211.88,211.905,11600000.0
2008-06-24 01:09:00,211.9,211.91,211.9,211.905,8700000.0
2008-06-24 01:10:00,211.9,211.9,211.89,211.9,7900000.0
2008-06-24 01:11:00,211.89,211.95,211.89,211.92,34600000.0
2008-06-24 01:12:00,211.92,211.93,211.9,211.93,39400000.0
2008-06-24 01:13:00,211.93,211.98,211.93,211.96,50400000.0
2008-06-24 01:14:00,211.98,211.98,211.96,211.96,34900000.0
2008-06-24 01:15:00,211.96,212.0,211.915,211.95,144200000.0
2008-06-24 01:16:00,211.95,212.0,211.855,211.91,108200000.0
2008-06-24 01:17:00,211.91,211.91,211.84,211.84,52600000.0
2008-06-24 01:18:00,211.835,211.84,211.835,211.84,25100000.0
2008-06-24 01:19:00,211.84,211.84,211.84,211.84,3000000.0
2008-06-24 01:20:00,211.84,211.845,211.84,211.84,11700000.0
2008-06-24 01:21:00,211.845,211.865,211.845,211.865,20100000.0
2008-06-24 01:22:00,211.865,211.87,211.85,211.87,26400000.0
2008-06-24 01:23:00,211.88,211.88,211.85,211.855,14200000.0
2008-06-24 01:24:00,211.85,211.855,211.85,211.855,4000000.0
2008-06-24 01:25:00,211.88,211.88,211.88,211.88,2400000.0
2008-06-24 01:26:00,211.865,211.865,211.865,211.865,4000000.0
2008-06-24 01:27:00,211.87,211.88,211.865,211.88,10100000.0
2008-06-24 01:28:00,211.88,211.88,211.86,211.865,9700000.0
2008-06-24 01:29:00,211.865,211.88,211.86,211.88,30500000.0
2008-06-24 01:30:00,211.87,211.87,211.86,211.86,10200000.0
2008-06-24 01:31:00,211.87,211.87,211.86,211.87,29600000.0
2008-06-24 01:32:00,211.855,211.9,211.855,211.9,41600000.0
2008-06-24 01:33:00,211.9,211.94,211.9,211.91,46500000.0
2008-06-24 01:34:00,211.92,211.92,211.89,211.89,33300000.0
2008-06-24 01:35:00,211.89,211.89,211.86,211.86,44000000.0
2008-06-24 01:36:00,211.86,211.9,211.86,211.88,38400000.0
2008-06-24 01:37:00,211.88,211.89,211.86,211.88,24900000.0
2008-06-24 01:38:00,211.88,211.89,211.85,211.86,90900000.0
2008-06-24 01:39:00,211.87,211.87,211.85,211.865,20400000.0
2008-06-24 01:40:00,211.86,211.87,211.835,211.87,39200000.0
2008-06-24 01:41:00,211.87,211.87,211.835,211.84,62400000.0
2008-06-24 01:42:00,211.84,211.93,211.835,211.93,92800000.0
2008-06-24 01:43:00,211.96,211.98,211.9,211.95,117200000.0
2008-06-24 01:44:00,211.94,212.0,211.93,211.93,64800000.0
2008-06-24 01:45:00,211.93,211.93,211.91,211.93,27400000.0
2008-06-24 01:46:00,211.96,211.98,211.96,211.98,16800000.0
2008-06-24 01:47:00,211.98,211.98,211.97,211.97,4800000.0
2008-06-24 01:48:00,211.95,211.95,211.95,211.95,1000000.0
2008-06-24 01:49:00,211.96,211.99,211.96,211.97,37000000.0
2008-06-24 01:50:00,211.97,211.97,211.96,211.97,9600000.0
2008-06-24 01:51:00,211.97,212.03,211.965,212.0,120300000.0
2008-06-24 01:52:00,212.01,212.01,211.97,211.97,57600000.0
2008-06-24 01:53:00,211.97,212.0,211.91,211.98,157300000.0
2008-06-24 01:54:00,211.98,212.0,211.91,211.95,160100000.0
2008-06-24 01:55:00,211.95,211.95,211.88,211.88,46600000.0
2008-06-24 01:56:00,211.88,211.92,211.88,211.9,52000000.0
2008-06-24 01:57:00,211.91,211.92,211.91,211.92,19200000.0
2008-06-24 01:58:00,211.92,211.94,211.89,211.9,74400000.0
2008-06-24 01:59:00,211.89,211.91,211.89,211.9,21100000.0
2008-06-24 02:00:00,211.885,211.91,211.85,211.865,112300000.0
2008-06-24 02:01:00,211.87,211.875,211.845,211.865,50900000.0
2008-06-24 02:02:00,211.865,211.91,211.86,211.89,86200000.0
2008-06-24 02:03:00,211.89,211.9,211.875,211.9,45500000.0
2008-06-24 02:04:00,211.9,211.9,211.9,211.9,12000000.0
2008-06-24 02:05:00,211.9,211.92,211.9,211.9,21200000.0
2008-06-24 02:06:00,211.9,211.92,211.9,211.9,15000000.0
2008-06-24 02:07:00,211.9,211.92,211.9,211.9,25600000.0
2008-06-24 02:08:00,211.89,211.94,211.89,211.94,9200000.0
2008-06-24 02:09:00,211.93,211.93,211.93,211.93,1000000.0
2008-06-24 02:10:00,211.93,211.98,211.92,211.98,81700000.0
2008-06-24 02:11:00,211.98,211.99,211.97,211.99,92100000.0
2008-06-24 02:12:00,211.98,211.99,211.955,211.96,49000000.0
2008-06-24 02:13:00,211.96,212.0,211.96,211.98,58200000.0
2008-06-24 02:14:00,211.99,212.01,211.97,212.01,28000000.0
2008-06-24 02:15:00,212.01,212.12,212.01,212.095,247800000.0
2008-06-24 02:16:00,212.095,212.13,212.085,212.105,139000000.0
2008-06-24 02:17:00,212.105,212.12,212.095,212.115,39400000.0
2008-06-24 02:18:00,212.11,212.11,212.07,212.08,122300000.0
2008-06-24 02:19:00,212.075,212.1,212.07,212.075,55500000.0
2008-06-24 02:20:00,212.075,212.08,212.045,212.045,28100000.0
2008-06-24 02:21:00,212.045,212.08,212.035,212.06,106900000.0
2008-06-24 02:22:00,212.055,212.1,212.05,212.1,77700000.0
2008-06-24 02:23:00,212.1,212.18,212.095,212.16,111000000.0
2008-06-24 02:24:00,212.16,212.21,212.155,212.18,116800000.0
2008-06-24 02:25:00,212.18,212.18,212.145,212.15,82400000.0
2008-06-24 02:26:00,212.145,212.16,212.125,212.135,46800000.0
2008-06-24 02:27:00,212.14,212.14,212.1,212.1,19000000.0
2008-06-24 02:28:00,212.09,212.12,212.09,212.11,61400000.0
2008-06-24 02:29:00,212.1,212.12,212.085,212.09,68000000.0
2008-06-24 02:30:00,212.095,212.115,212.085,212.1,72300000.0
2008-06-24 02:31:00,212.11,212.11,212.06,212.08,54400000.0
2008-06-24 02:32:00,212.08,212.09,212.08,212.08,71200000.0
2008-06-24 02:33:00,212.09,212.1,212.09,212.095,48700000.0
2008-06-24 02:34:00,212.09,212.15,212.09,212.12,112900000.0
2008-06-24 02:35:00,212.125,212.16,212.125,212.135,48300000.0
2008-06-24 02:36:00,212.125,212.145,212.125,212.135,80600000.0
2008-06-24 02:37:00,212.145,212.15,212.12,212.13,40600000.0
2008-06-24 02:38:00,212.13,212.13,212.12,212.12,10000000.0
2008-06-24 02:39:00,212.125,212.125,212.08,212.09,65100000.0
2008-06-24 02:40:00,212.09,212.1,212.08,212.08,60700000.0
2008-06-24 02:41:00,212.08,212.085,212.075,212.08,6800000.0
2008-06-24 02:42:00,212.08,212.09,212.075,212.09,4800000.0
2008-06-24 02:43:00,212.09,212.09,212.07,212.08,17800000.0
2008-06-24 02:44:00,212.075,212.085,212.06,212.08,71700000.0
2008-06-24 02:45:00,212.085,212.09,212.04,212.04,166800000.0
2008-06-24 02:46:00,212.03,212.08,212.03,212.06,106500000.0
2008-06-24 02:47:00,212.06,212.1,212.06,212.08,97000000.0
2008-06-24 02:48:00,212.09,212.09,212.08,212.08,64100000.0
2008-06-24 02:49:00,212.08,212.12,212.08,212.1,53800000.0
2008-06-24 02:50:00,212.1,212.12,212.08,212.1,63000000.0
2008-06-24 02:51:00,212.1,212.13,212.1,212.13,33300000.0
2008-06-24 02:52:00,212.13,212.13,212.08,212.1,78900000.0
2008-06-24 02:53:00,212.11,212.11,212.08,212.08,18000000.0
2008-06-24 02:54:00,212.08,212.12,212.075,212.08,143600000.0
2008-06-24 02:55:00,212.09,212.12,212.045,212.06,194000000.0
2008-06-24 02:56:00,212.065,212.115,212.065,212.1,137200000.0
2008-06-24 02:57:00,212.1,212.165,212.1,212.14,198500000.0
2008-06-24 02:58:00,212.14,212.145,212.12,212.125,91200000.0
2008-06-24 02:59:00,212.125,212.17,212.115,212.12,185500000.0
2008-06-24 03:00:00,212.115,212.12,212.095,212.11,80300000.0
2008-06-24 03:01:00,212.1,212.1,212.09,212.09,3400000.0
2008-06-24 03:02:00,212.09,212.11,212.09,212.09,106300000.0
2008-06-24 03:03:00,212.09,212.11,212.09,212.11,37200000.0
2008-06-24 03:04:00,212.095,212.095,212.09,212.09,21400000.0
2008-06-24 03:05:00,212.08,212.09,212.07,212.07,27600000.0
2008-06-24 03:06:00,212.07,212.09,212.05,212.09,148500000.0
2008-06-24 03:07:00,212.09,212.11,212.04,212.05,148100000.0
2008-06-24 03:08:00,212.06,212.09,212.05,212.06,119700000.0
2008-06-24 03:09:00,212.06,212.1,212.05,212.065,138000000.0
2008-06-24 03:10:00,212.065,212.09,212.06,212.06,71000000.0
2008-06-24 03:11:00,212.07,212.09,212.06,212.06,31700000.0
2008-06-24 03:12:00,212.06,212.08,212.06,212.07,28400000.0
2008-06-24 03:13:00,212.07,212.08,212.04,212.04,47100000.0
2008-06-24 03:14:00,212.04,212.04,212.01,212.035,124600000.0
2008-06-24 03:15:00,212.025,212.07,212.02,212.05,80700000.0
2008-06-24 03:16:00,212.045,212.055,212.015,212.05,75300000.0
2008-06-24 03:17:00,212.045,212.07,212.04,212.045,87400000.0
2008-06-24 03:18:00,212.045,212.05,212.02,212.03,34000000.0
2008-06-24 03:19:00,212.03,212.05,212.005,212.01,137700000.0
2008-06-24 03:20:00,212.0,212.04,212.0,212.035,98000000.0
2008-06-24 03:21:00,212.035,212.06,212.03,212.05,184200000.0
2008-06-24 03:22:00,212.04,212.05,212.03,212.05,37100000.0
2008-06-24 03:23:00,212.035,212.05,212.03,212.035,13600000.0
2008-06-24 03:24:00,212.04,212.05,212.04,212.05,4900000.0
2008-06-24 03:25:00,212.05,212.05,212.03,212.03,12900000.0
2008-06-24 03:26:00,212.025,212.04,212.025,212.04,21900000.0
2008-06-24 03:27:00,212.04,212.08,212.035,212.06,78500000.0
2008-06-24 03:28:00,212.06,212.08,212.04,212.06,28300000.0
2008-06-24 03:29:00,212.06,212.15,212.06,212.075,110300000.0
2008-06-24 03:30:00,212.075,212.115,212.07,212.115,68800000.0
2008-06-24 03:31:00,212.115,212.115,212.075,212.08,87000000.0
2008-06-24 03:32:00,212.08,212.08,212.055,212.06,35600000.0
2008-06-24 03:33:00,212.06,212.06,212.05,212.05,8000000.0
2008-06-24 03:34:00,212.05,212.07,212.035,212.035,39500000.0
2008-06-24 03:35:00,212.035,212.06,212.03,212.04,153700000.0
2008-06-24 03:36:00,212.04,212.06,212.04,212.06,10700000.0
2008-06-24 03:37:00,212.065,212.065,212.05,212.05,11600000.0
2008-06-24 03:38:00,212.05,212.13,212.05,212.12,81300000.0
2008-06-24 03:39:00,212.12,212.15,212.12,212.15,82000000.0
2008-06-24 03:40:00,212.15,212.15,212.12,212.13,38500000.0
2008-06-24 03:41:00,212.135,212.18,212.135,212.18,99800000.0
2008-06-24 03:42:00,212.16,212.18,212.14,212.155,125700000.0
2008-06-24 03:43:00,212.16,212.19,212.11,212.11,88600000.0
2008-06-24 03:44:00,212.12,212.12,212.1,212.12,68200000.0
2008-06-24 03:45:00,212.11,212.13,212.05,212.06,106200000.0
2008-06-24 03:46:00,212.06,212.08,212.04,212.065,58300000.0
2008-06-24 03:47:00,212.06,212.06,212.06,212.06,12300000.0
2008-06-24 03:48:00,212.055,212.1,212.055,212.1,44500000.0
2008-06-24 03:49:00,212.08,212.1,212.06,212.08,107300000.0
2008-06-24 03:50:00,212.08,212.1,212.06,212.1,73500000.0
2008-06-24 03:51:00,212.08,212.08,212.025,212.03,118600000.0
2008-06-24 03:52:00,212.03,212.06,212.03,212.03,59700000.0
2008-06-24 03:53:00,212.03,212.08,212.03,212.03,82500000.0
2008-06-24 03:54:00,212.03,212.03,211.99,212.01,67100000.0
2008-06-24 03:55:00,212.01,212.06,211.995,212.06,50300000.0
2008-06-24 03:56:00,212.04,212.08,212.04,212.06,40200000.0
2008-06-24 03:57:00,212.06,212.06,212.025,212.045,49000000.0
2008-06-24 03:58:00,212.045,212.075,212.045,212.055,27600000.0
2008-06-24 03:59:00,212.055,212.065,212.04,212.06,54000000.0
2008-06-24 04:00:00,212.06,212.07,212.04,212.07,37300000.0
2008-06-24 04:01:00,212.07,212.07,212.05,212.05,48900000.0
2008-06-24 04:02:00,212.05,212.05,212.05,212.05,14400000.0
2008-06-24 04:03:00,212.05,212.05,212.025,212.025,37100000.0
2008-06-24 04:04:00,212.03,212.05,212.02,212.03,88200000.0
2008-06-24 04:05:00,212.04,212.05,212.03,212.05,90500000.0
2008-06-24 04:06:00,212.05,212.07,212.03,212.07,127600000.0
2008-06-24 04:07:00,212.07,212.08,212.04,212.04,116200000.0
2008-06-24 04:08:00,212.045,212.09,212.045,212.09,89100000.0
2008-06-24 04:09:00,212.1,212.15,212.08,212.15,130500000.0
2008-06-24 04:10:00,212.15,212.17,212.12,212.155,87700000.0
2008-06-24 04:11:00,212.16,212.36,212.14,212.36,193300000.0
2008-06-24 04:12:00,212.36,212.39,212.265,212.32,345700000.0
2008-06-24 04:13:00,212.305,212.33,212.285,212.31,228200000.0
2008-06-24 04:14:00,212.31,212.34,212.295,212.3,110200000.0
2008-06-24 04:15:00,212.3,212.33,212.2,212.21,240500000.0
2008-06-24 04:16:00,212.21,212.27,212.195,212.22,205000000.0
2008-06-24 04:17:00,212.22,212.39,212.22,212.275,271400000.0
2008-06-24 04:18:00,212.275,212.34,212.26,212.34,211100000.0
2008-06-24 04:19:00,212.33,212.34,212.255,212.265,113300000.0
2008-06-24 04:20:00,212.28,212.28,212.23,212.28,146500000.0
2008-06-24 04:21:00,212.29,212.295,212.225,212.26,183000000.0
2008-06-24 04:22:00,212.26,212.26,212.155,212.21,177000000.0
2008-06-24 04:23:00,212.21,212.21,212.19,212.19,113200000.0
2008-06-24 04:24:00,212.19,212.225,212.17,212.18,136300000.0
2008-06-24 04:25:00,212.2,212.23,212.2,212.23,50500000.0
2008-06-24 04:26:00,212.24,212.27,212.21,212.27,144000000.0
2008-06-24 04:27:00,212.27,212.28,212.25,212.28,97800000.0
2008-06-24 04:28:00,212.275,212.285,212.25,212.27,160300000.0
2008-06-24 04:29:00,212.27,212.28,212.25,212.25,201600000.0
2008-06-24 04:30:00,212.25,212.285,212.25,212.265,193200000.0
2008-06-24 04:31:00,212.265,212.3,212.265,212.29,130100000.0
2008-06-24 04:32:00,212.29,212.345,212.26,212.28,321000000.0
2008-06-24 04:33:00,212.28,212.28,212.22,212.24,251300000.0
2008-06-24 04:34:00,212.22,212.24,212.18,212.185,75800000.0
2008-06-24 04:35:00,212.185,212.19,212.175,212.19,33200000.0
2008-06-24 04:36:00,212.19,212.21,212.175,212.21,102700000.0
2008-06-24 04:37:00,212.21,212.32,212.21,212.285,170700000.0
2008-06-24 04:38:00,212.285,212.29,212.24,212.24,97100000.0
2008-06-24 04:39:00,212.24,212.25,212.19,212.2,158000000.0
2008-06-24 04:40:00,212.19,212.21,212.17,212.205,162400000.0
2008-06-24 04:41:00,212.205,212.22,212.195,212.22,171000000.0
2008-06-24 04:42:00,212.23,212.235,212.21,212.23,66700000.0
2008-06-24 04:43:00,212.22,212.225,212.215,212.22,44800000.0
2008-06-24 04:44:00,212.22,212.23,212.22,212.23,14600000.0
2008-06-24 04:45:00,212.23,212.23,212.215,212.215,14500000.0
2008-06-24 04:46:00,212.22,212.29,212.22,212.255,73000000.0
2008-06-24 04:47:00,212.25,212.25,212.21,212.215,32300000.0
2008-06-24 04:48:00,212.23,212.23,212.22,212.23,17000000.0
2008-06-24 04:49:00,212.225,212.23,212.225,212.23,18000000.0
2008-06-24 04:50:00,212.23,212.23,212.155,212.19,134000000.0
2008-06-24 04:51:00,212.195,212.23,212.165,212.21,254600000.0
2008-06-24 04:52:00,212.21,212.22,212.195,212.2,59200000.0
2008-06-24 04:53:00,212.2,212.23,212.185,212.23,106500000.0
2008-06-24 04:54:00,212.23,212.23,212.195,212.22,39800000.0
2008-06-24 04:55:00,212.22,212.25,212.185,212.25,136000000.0
2008-06-24 04:56:00,212.24,212.26,212.21,212.245,97800000.0
2008-06-24 04:57:00,212.245,212.26,212.23,212.23,37700000.0
2008-06-24 04:58:00,212.23,212.24,212.23,212.24,30700000.0
2008-06-24 04:59:00,212.24,212.26,212.235,212.245,51300000.0
2008-06-24 05:00:00,212.245,212.315,212.235,212.29,144400000.0
2008-06-24 05:01:00,212.29,212.35,212.285,212.31,152400000.0
2008-06-24 05:02:00,212.31,212.31,212.27,212.27,40500000.0
2008-06-24 05:03:00,212.265,212.3,212.245,212.255,123200000.0
2008-06-24 05:04:00,212.255,212.26,212.225,212.225,111200000.0
2008-06-24 05:05:00,212.225,212.25,212.215,212.24,85100000.0
2008-06-24 05:06:00,212.245,212.245,212.205,212.215,58400000.0
2008-06-24 05:07:00,212.215,212.225,212.205,212.215,34900000.0
2008-06-24 05:08:00,212.22,212.235,212.205,212.205,77800000.0
2008-06-24 05:09:00,212.205,212.22,212.18,212.22,89000000.0
2008-06-24 05:10:00,212.22,212.23,212.2,212.21,99500000.0
2008-06-24 05:11:00,212.21,212.23,212.205,212.21,55800000.0
2008-06-24 05:12:00,212.21,212.225,212.21,212.215,52200000.0
2008-06-24 05:13:00,212.21,212.23,212.19,212.21,37700000.0
2008-06-24 05:14:00,212.22,212.22,212.2,212.22,49200000.0
2008-06-24 05:15:00,212.22,212.24,212.2,212.24,16800000.0
2008-06-24 05:16:00,212.24,212.28,212.24,212.25,27600000.0
2008-06-24 05:17:00,212.25,212.255,212.245,212.245,14800000.0
2008-06-24 05:18:00,212.245,212.255,212.24,212.255,18800000.0
2008-06-24 05:19:00,212.255,212.3,212.255,212.27,114300000.0
2008-06-24 05:20:00,212.27,212.27,212.25,212.27,65000000.0
2008-06-24 05:21:00,212.27,212.29,212.25,212.265,74400000.0
2008-06-24 05:22:00,212.265,212.29,212.26,212.29,123000000.0
2008-06-24 05:23:00,212.29,212.29,212.275,212.275,20300000.0
2008-06-24 05:24:00,212.275,212.275,212.265,212.265,45400000.0
2008-06-24 05:25:00,212.265,212.29,212.255,212.275,109800000.0
2008-06-24 05:26:00,212.275,212.3,212.26,212.265,103900000.0
2008-06-24 05:27:00,212.265,212.28,212.26,212.28,45300000.0
2008-06-24 05:28:00,212.28,212.28,212.245,212.255,75500000.0
2008-06-24 05:29:00,212.255,212.28,212.255,212.27,51400000.0
2008-06-24 05:30:00,212.26,212.28,212.255,212.26,95300000.0
2008-06-24 05:31:00,212.255,212.255,212.245,212.245,8700000.0
2008-06-24 05:32:00,212.24,212.24,212.23,212.23,22600000.0
2008-06-24 05:33:00,212.225,212.25,212.225,212.24,24300000.0
2008-06-24 05:34:00,212.24,212.25,212.235,212.235,12200000.0
2008-06-24 05:35:00,212.235,212.24,212.235,212.235,15400000.0
2008-06-24 05:36:00,212.235,212.25,212.235,212.235,61800000.0
2008-06-24 05:37:00,212.235,212.265,212.225,212.235,52200000.0
2008-06-24 05:38:00,212.23,212.245,212.23,212.235,19400000.0
2008-06-24 05:39:00,212.245,212.26,212.23,212.26,84600000.0
2008-06-24 05:40:00,212.26,212.28,212.24,212.28,47600000.0
2008-06-24 05:41:00,212.28,212.28,212.265,212.265,16300000.0
2008-06-24 05:42:00,212.27,212.28,212.25,212.26,196900000.0
2008-06-24 05:43:00,212.26,212.32,212.23,212.28,245100000.0
2008-06-24 05:44:00,212.28,212.28,212.28,212.28,69400000.0
2008-06-24 05:45:00,212.28,212.29,212.265,212.28,98900000.0
2008-06-24 05:46:00,212.3,212.3,212.26,212.26,46600000.0
2008-06-24 05:47:00,212.26,212.28,212.26,212.28,8200000.0
2008-06-24 05:48:00,212.28,212.3,212.28,212.3,55200000.0
2008-06-24 05:49:00,212.28,212.28,212.28,212.28,31200000.0
2008-06-24 05:50:00,212.27,212.28,212.24,212.245,129000000.0
2008-06-24 05:51:00,212.245,212.29,212.245,212.29,136600000.0
2008-06-24 05:52:00,212.29,212.3,212.26,212.28,84600000.0
2008-06-24 05:53:00,212.28,212.28,212.26,212.28,31800000.0
2008-06-24 05:54:00,212.28,212.32,212.28,212.3,96900000.0
2008-06-24 05:55:00,212.3,212.32,212.3,212.32,28800000.0
2008-06-24 05:56:00,212.32,212.32,212.295,212.305,70300000.0
2008-06-24 05:57:00,212.305,212.32,212.28,212.29,129000000.0
2008-06-24 05:58:00,212.29,212.31,212.285,212.31,14400000.0
2008-06-24 05:59:00,212.3,212.32,212.3,212.32,24800000.0
2008-06-24 06:00:00,212.32,212.32,212.305,212.305,4400000.0
2008-06-24 06:01:00,212.3,212.3,212.245,212.245,108800000.0
2008-06-24 06:02:00,212.245,212.26,212.24,212.24,40100000.0
2008-06-24 06:03:00,212.25,212.29,212.22,212.24,179900000.0
2008-06-24 06:04:00,212.24,212.3,212.24,212.3,135900000.0
2008-06-24 06:05:00,212.32,212.34,212.3,212.3,101900000.0
2008-06-24 06:06:00,212.305,212.34,212.305,212.34,139500000.0
2008-06-24 06:07:00,212.34,212.34,212.32,212.32,91700000.0
2008-06-24 06:08:00,212.32,212.32,212.32,212.32,19200000.0
2008-06-24 06:09:00,212.305,212.32,212.3,212.3,37300000.0
2008-06-24 06:10:00,212.3,212.3,212.24,212.245,182600000.0
2008-06-24 06:11:00,212.26,212.26,212.24,212.25,200100000.0
2008-06-24 06:12:00,212.25,212.3,212.215,212.3,221900000.0
2008-06-24 06:13:00,212.32,212.32,212.29,212.3,37600000.0
2008-06-24 06:14:00,212.3,212.34,212.3,212.34,95800000.0
2008-06-24 06:15:00,212.34,212.34,212.29,212.29,87700000.0
2008-06-24 06:16:00,212.29,212.31,212.29,212.29,145500000.0
2008-06-24 06:17:00,212.29,212.31,212.28,212.31,83600000.0
2008-06-24 06:18:00,212.31,212.33,212.28,212.28,89900000.0
2008-06-24 06:19:00,212.28,212.28,212.26,212.26,44900000.0
2008-06-24 06:20:00,212.26,212.28,212.24,212.28,54700000.0
2008-06-24 06:21:00,212.28,212.31,212.28,212.31,71600000.0
2008-06-24 06:22:00,212.31,212.31,212.29,212.295,53500000.0
2008-06-24 06:23:00,212.305,212.31,212.29,212.295,34700000.0
2008-06-24 06:24:00,212.295,212.295,212.26,212.28,115000000.0
2008-06-24 06:25:00,212.28,212.29,212.28,212.29,63200000.0
2008-06-24 06:26:00,212.29,212.29,212.28,212.28,48600000.0
2008-06-24 06:27:00,212.28,212.3,212.28,212.28,50400000.0
2008-06-24 06:28:00,212.27,212.27,212.27,212.27,2000000.0
2008-06-24 06:29:00,212.27,212.27,212.24,212.26,60000000.0
2008-06-24 06:30:00,212.245,212.295,212.245,212.285,76000000.0
2008-06-24 06:31:00,212.285,212.31,212.28,212.29,83500000.0
2008-06-24 06:32:00,212.29,212.33,212.285,212.32,63500000.0
2008-06-24 06:33:00,212.32,212.4,212.32,212.38,147600000.0
2008-06-24 06:34:00,212.38,212.41,212.37,212.39,123300000.0
2008-06-24 06:35:00,212.39,212.41,212.325,212.325,78800000.0
2008-06-24 06:36:00,212.325,212.39,212.325,212.35,72300000.0
2008-06-24 06:37:00,212.35,212.37,212.35,212.35,67300000.0
2008-06-24 06:38:00,212.34,212.4,212.32,212.4,164600000.0
2008-06-24 06:39:00,212.4,212.405,212.34,212.34,82000000.0
2008-06-24 06:40:00,212.34,212.34,212.32,212.34,43500000.0
2008-06-24 06:41:00,212.33,212.33,212.33,212.33,6800000.0
2008-06-24 06:42:00,212.32,212.35,212.275,212.275,78600000.0
2008-06-24 06:43:00,212.28,212.305,212.275,212.29,51800000.0
2008-06-24 06:44:00,212.29,212.295,212.265,212.285,44000000.0
2008-06-24 06:45:00,212.275,212.31,212.275,212.275,53700000.0
2008-06-24 06:46:00,212.285,212.32,212.215,212.24,97500000.0
2008-06-24 06:47:00,212.23,212.31,212.205,212.29,108700000.0
2008-06-24 06:48:00,212.28,212.29,212.235,212.27,136500000.0
2008-06-24 06:49:00,212.27,212.31,212.26,212.29,132600000.0
2008-06-24 06:50:00,212.285,212.3,212.28,212.28,146000000.0
2008-06-24 06:51:00,212.28,212.28,212.275,212.275,29900000.0
2008-06-24 06:52:00,212.27,212.28,212.255,212.275,74200000.0
2008-06-24 06:53:00,212.275,212.275,212.27,212.27,48800000.0
2008-06-24 06:54:00,212.27,212.28,212.255,212.265,111000000.0
2008-06-24 06:55:00,212.265,212.28,212.255,212.28,127200000.0
2008-06-24 06:56:00,212.28,212.28,212.255,212.275,46000000.0
2008-06-24 06:57:00,212.275,212.295,212.275,212.275,32100000.0
2008-06-24 06:58:00,212.275,212.295,212.275,212.275,52500000.0
2008-06-24 06:59:00,212.275,212.34,212.275,212.34,276600000.0
2008-06-24 07:00:00,212.33,212.39,212.31,212.37,144800000.0
2008-06-24 07:01:00,212.37,212.41,212.35,212.38,192300000.0
2008-06-24 07:02:00,212.38,212.4,212.38,212.38,61700000.0
2008-06-24 07:03:00,212.38,212.4,212.38,212.39,26300000.0
2008-06-24 07:04:00,212.4,212.4,212.38,212.4,34100000.0
2008-06-24 07:05:00,212.4,212.42,212.38,212.39,106100000.0
2008-06-24 07:06:00,212.39,212.42,212.38,212.4,145900000.0
2008-06-24 07:07:00,212.4,212.44,212.4,212.42,101600000.0
2008-06-24 07:08:00,212.42,212.46,212.42,212.45,140500000.0
2008-06-24 07:09:00,212.45,212.45,212.4,212.4,63300000.0
2008-06-24 07:10:00,212.39,212.4,212.34,212.34,71000000.0
2008-06-24 07:11:00,212.34,212.37,212.31,212.35,124700000.0
2008-06-24 07:12:00,212.35,212.35,212.33,212.35,63300000.0
2008-06-24 07:13:00,212.35,212.35,212.335,212.335,25000000.0
2008-06-24 07:14:00,212.335,212.39,212.335,212.39,67500000.0
2008-06-24 07:15:00,212.39,212.39,212.37,212.37,26400000.0
2008-06-24 07:16:00,212.37,212.37,212.335,212.34,23900000.0
2008-06-24 07:17:00,212.36,212.37,212.345,212.36,60400000.0
2008-06-24 07:18:00,212.345,212.36,212.33,212.34,64800000.0
2008-06-24 07:19:00,212.34,212.4,212.34,212.4,89300000.0
2008-06-24 07:20:00,212.4,212.4,212.39,212.39,5800000.0
2008-06-24 07:21:00,212.38,212.44,212.38,212.39,59200000.0
2008-06-24 07:22:00,212.39,212.39,212.39,212.39,24000000.0
2008-06-24 07:23:00,212.39,212.43,212.39,212.4,107100000.0
2008-06-24 07:24:00,212.4,212.42,212.4,212.42,21200000.0
2008-06-24 07:25:00,212.41,212.41,212.39,212.41,57200000.0
2008-06-24 07:26:00,212.41,212.41,212.39,212.39,14400000.0
2008-06-24 07:27:00,212.38,212.38,212.36,212.38,18700000.0
2008-06-24 07:28:00,212.38,212.38,212.355,212.355,100400000.0
2008-06-24 07:29:00,212.355,212.41,212.355,212.4,45900000.0
2008-06-24 07:30:00,212.41,212.42,212.385,212.39,70300000.0
2008-06-24 07:31:00,212.4,212.43,212.39,212.42,47600000.0
2008-06-24 07:32:00,212.43,212.5,212.43,212.44,107900000.0
2008-06-24 07:33:00,212.44,212.44,212.345,212.345,121300000.0
2008-06-24 07:34:00,212.35,212.4,212.35,212.38,63800000.0
2008-06-24 07:35:00,212.38,212.4,212.38,212.4,45900000.0
2008-06-24 07:36:00,212.4,212.42,212.365,212.365,55700000.0
2008-06-24 07:37:00,212.365,212.41,212.365,212.4,116800000.0
2008-06-24 07:38:00,212.4,212.41,212.39,212.4,16900000.0
2008-06-24 07:39:00,212.4,212.42,212.39,212.42,61900000.0
2008-06-24 07:40:00,212.42,212.44,212.37,212.37,108000000.0
2008-06-24 07:41:00,212.37,212.41,212.34,212.39,175400000.0
2008-06-24 07:42:00,212.39,212.41,212.355,212.38,102400000.0
2008-06-24 07:43:00,212.37,212.37,212.33,212.37,66200000.0
2008-06-24 07:44:00,212.37,212.39,212.34,212.355,161900000.0
2008-06-24 07:45:00,212.36,212.39,212.34,212.39,119800000.0
2008-06-24 07:46:00,212.38,212.43,212.37,212.43,87100000.0
2008-06-24 07:47:00,212.43,212.43,212.41,212.41,93400000.0
2008-06-24 07:48:00,212.41,212.43,212.39,212.42,127300000.0
2008-06-24 07:49:00,212.41,212.41,212.39,212.41,38800000.0
2008-06-24 07:50:00,212.41,212.41,212.38,212.38,57900000.0
2008-06-24 07:51:00,212.38,212.41,212.34,212.355,84000000.0
2008-06-24 07:52:00,212.35,212.36,212.31,212.33,130200000.0
2008-06-24 07:53:00,212.335,212.39,212.335,212.38,77300000.0
2008-06-24 07:54:00,212.38,212.39,212.365,212.39,43800000.0
2008-06-24 07:55:00,212.39,212.41,212.37,212.4,55900000.0
2008-06-24 07:56:00,212.4,212.41,212.385,212.39,78100000.0
2008-06-24 07:57:00,212.39,212.41,212.385,212.395,81000000.0
2008-06-24 07:58:00,212.395,212.42,212.39,212.405,107200000.0
2008-06-24 07:59:00,212.405,212.45,212.405,212.43,106700000.0
2008-06-24 08:00:00,212.43,212.455,212.405,212.445,138000000.0
2008-06-24 08:01:00,212.445,212.465,212.415,212.45,136100000.0
2008-06-24 08:02:00,212.45,212.46,212.435,212.45,126400000.0
2008-06-24 08:03:00,212.46,212.46,212.44,212.45,88700000.0
2008-06-24 08:04:00,212.45,212.52,212.43,212.485,120100000.0
2008-06-24 08:05:00,212.48,212.6,212.48,212.52,202900000.0
2008-06-24 08:06:00,212.52,212.56,212.51,212.54,114400000.0
2008-06-24 08:07:00,212.54,212.56,212.505,212.54,162900000.0
2008-06-24 08:08:00,212.54,212.57,212.51,212.51,68800000.0
2008-06-24 08:09:00,212.51,212.53,212.48,212.51,164400000.0
2008-06-24 08:10:00,212.51,212.53,212.475,212.48,145700000.0
2008-06-24 08:11:00,212.49,212.51,212.48,212.51,211600000.0
2008-06-24 08:12:00,212.51,212.56,212.5,212.55,177500000.0
2008-06-24 08:13:00,212.555,212.64,212.55,212.64,256400000.0
2008-06-24 08:14:00,212.62,212.71,212.62,212.63,357000000.0
2008-06-24 08:15:00,212.63,212.67,212.59,212.59,128800000.0
2008-06-24 08:16:00,212.6,212.72,212.59,212.69,257100000.0
2008-06-24 08:17:00,212.69,212.69,212.625,212.64,181800000.0
2008-06-24 08:18:00,212.63,212.64,212.555,212.64,287900000.0
2008-06-24 08:19:00,212.62,212.62,212.58,212.62,319200000.0
2008-06-24 08:20:00,212.615,212.67,212.615,212.655,241800000.0
2008-06-24 08:21:00,212.66,212.72,212.655,212.69,401700000.0
2008-06-24 08:22:00,212.69,212.75,212.665,212.675,284400000.0
2008-06-24 08:23:00,212.68,212.68,212.645,212.65,311300000.0
2008-06-24 08:24:00,212.65,212.66,212.58,212.58,257700000.0
2008-06-24 08:25:00,212.58,212.63,212.53,212.55,339100000.0
2008-06-24 08:26:00,212.55,212.61,212.55,212.58,192000000.0
2008-06-24 08:27:00,212.58,212.63,212.575,212.61,240300000.0
2008-06-24 08:28:00,212.625,212.75,212.6,212.675,338300000.0
2008-06-24 08:29:00,212.675,212.705,212.595,212.62,366900000.0
2008-06-24 08:30:00,212.62,212.695,212.61,212.685,212200000.0
2008-06-24 08:31:00,212.685,212.72,212.6,212.605,322000000.0
2008-06-24 08:32:00,212.605,212.635,212.565,212.6,282700000.0
2008-06-24 08:33:00,212.6,212.6,212.55,212.55,367300000.0
2008-06-24 08:34:00,212.55,212.56,212.53,212.54,288700000.0
2008-06-24 08:35:00,212.54,212.59,212.535,212.56,335800000.0
2008-06-24 08:36:00,212.56,212.57,212.545,212.57,173700000.0
2008-06-24 08:37:00,212.57,212.58,212.545,212.57,291600000.0
2008-06-24 08:38:00,212.57,212.6,212.555,212.6,353900000.0
2008-06-24 08:39:00,212.6,212.695,212.57,212.68,353000000.0
2008-06-24 08:40:00,212.68,212.68,212.64,212.66,240400000.0
2008-06-24 08:41:00,212.66,212.695,212.66,212.68,157100000.0
2008-06-24 08:42:00,212.68,212.7,212.655,212.67,238100000.0
2008-06-24 08:43:00,212.67,212.74,212.655,212.705,490299999.0
2008-06-24 08:44:00,212.705,212.75,212.685,212.71,521300000.0
2008-06-24 08:45:00,212.705,212.755,212.68,212.7,398600000.0
2008-06-24 08:46:00,212.7,212.7,212.615,212.69,204900000.0
2008-06-24 08:47:00,212.69,212.72,212.68,212.685,199100000.0
2008-06-24 08:48:00,212.685,212.72,212.67,212.71,151400000.0
2008-06-24 08:49:00,212.705,212.75,212.695,212.75,261100000.0
2008-06-24 08:50:00,212.76,212.76,212.68,212.74,248000000.0
2008-06-24 08:51:00,212.74,212.78,212.705,212.71,290700000.0
2008-06-24 08:52:00,212.71,212.73,212.705,212.71,152700000.0
2008-06-24 08:53:00,212.71,212.73,212.695,212.71,153200000.0
2008-06-24 08:54:00,212.71,212.72,212.695,212.71,129800000.0
2008-06-24 08:55:00,212.71,212.76,212.71,212.75,169400000.0
2008-06-24 08:56:00,212.745,212.78,212.725,212.75,266600000.0
2008-06-24 08:57:00,212.75,212.78,212.73,212.73,281200000.0
2008-06-24 08:58:00,212.74,212.78,212.735,212.76,115700000.0
2008-06-24 08:59:00,212.755,212.78,212.7,212.7,115800000.0
2008-06-24 09:00:00,212.7,212.72,212.65,212.67,154500000.0
2008-06-24 09:01:00,212.67,212.74,212.67,212.73,315500000.0
2008-06-24 09:02:00,212.73,212.76,212.72,212.75,239500000.0
2008-06-24 09:03:00,212.75,212.75,212.685,212.73,157200000.0
2008-06-24 09:04:00,212.71,212.72,212.67,212.71,250600000.0
2008-06-24 09:05:00,212.7,212.76,212.7,212.76,212200000.0
2008-06-24 09:06:00,212.76,212.78,212.735,212.78,200200000.0
2008-06-24 09:07:00,212.78,212.84,212.75,212.8,344300000.0
2008-06-24 09:08:00,212.78,212.8,212.735,212.735,243400000.0
2008-06-24 09:09:00,212.735,212.79,212.715,212.73,411300000.0
2008-06-24 09:10:00,212.73,212.78,212.715,212.77,264300000.0
2008-06-24 09:11:00,212.76,212.81,212.74,212.78,320000000.0
2008-06-24 09:12:00,212.78,212.79,212.74,212.785,297200000.0
2008-06-24 09:13:00,212.79,212.79,212.74,212.75,127100000.0
2008-06-24 09:14:00,212.75,212.75,212.69,212.7,215600000.0
2008-06-24 09:15:00,212.7,212.75,212.695,212.75,174500000.0
2008-06-24 09:16:00,212.75,212.78,212.725,212.76,172500000.0
2008-06-24 09:17:00,212.76,212.845,212.755,212.81,352000000.0
2008-06-24 09:18:00,212.81,212.82,212.785,212.81,245900000.0
2008-06-24 09:19:00,212.81,212.84,212.805,212.82,266800000.0
2008-06-24 09:20:00,212.82,212.82,212.77,212.77,112200000.0
2008-06-24 09:21:00,212.78,212.79,212.74,212.745,313300000.0
2008-06-24 09:22:00,212.74,212.75,212.69,212.71,424500000.0
2008-06-24 09:23:00,212.715,212.74,212.685,212.7,366200000.0
2008-06-24 09:24:00,212.7,212.75,212.65,212.665,427000000.0
2008-06-24 09:25:00,212.675,212.74,212.67,212.71,399300000.0
2008-06-24 09:26:00,212.715,212.74,212.675,212.69,161600000.0
2008-06-24 09:27:00,212.7,212.7,212.615,212.655,287000000.0
2008-06-24 09:28:00,212.66,212.67,212.61,212.65,228100000.0
2008-06-24 09:29:00,212.645,212.7,212.635,212.675,293099998.0
2008-06-24 09:30:00,212.68,212.725,212.675,212.71,332899999.0
2008-06-24 09:31:00,212.725,212.76,212.665,212.665,373700000.0
2008-06-24 09:32:00,212.67,212.69,212.595,212.625,329400000.0
2008-06-24 09:33:00,212.63,212.65,212.595,212.64,369000000.0
2008-06-24 09:34:00,212.635,212.66,212.615,212.65,175800000.0
2008-06-24 09:35:00,212.65,212.65,212.62,212.645,295300000.0
2008-06-24 09:36:00,212.645,212.67,212.62,212.62,269100000.0
2008-06-24 09:37:00,212.625,212.63,212.565,212.59,528099997.0
2008-06-24 09:38:00,212.58,212.59,212.525,212.53,411000000.0
2008-06-24 09:39:00,212.53,212.65,212.53,212.61,539300000.0
2008-06-24 09:40:00,212.615,212.64,212.585,212.615,333200000.0
2008-06-24 09:41:00,212.615,212.65,212.6,212.605,298800000.0
2008-06-24 09:42:00,212.605,212.62,212.565,212.59,484700000.0
2008-06-24 09:43:00,212.61,212.62,212.57,212.58,277500000.0
2008-06-24 09:44:00,212.58,212.6,212.52,212.535,243300000.0
2008-06-24 09:45:00,212.53,212.545,212.475,212.525,321100000.0
2008-06-24 09:46:00,212.53,212.555,212.495,212.555,286000000.0
2008-06-24 09:47:00,212.565,212.57,212.51,212.55,194300000.0
2008-06-24 09:48:00,212.55,212.56,212.51,212.51,375800000.0
2008-06-24 09:49:00,212.51,212.54,212.495,212.495,315600000.0
2008-06-24 09:50:00,212.5,212.53,212.47,212.53,277500000.0
2008-06-24 09:51:00,212.525,212.53,212.495,212.52,209000000.0
2008-06-24 09:52:00,212.515,212.53,212.505,212.505,302400000.0
2008-06-24 09:53:00,212.505,212.505,212.435,212.46,460100000.0
2008-06-24 09:54:00,212.46,212.515,212.46,212.5,305299999.0
2008-06-24 09:55:00,212.5,212.53,212.485,212.505,306600002.0
2008-06-24 09:56:00,212.505,212.58,212.495,212.565,236400000.0
2008-06-24 09:57:00,212.565,212.58,212.545,212.58,125900000.0
2008-06-24 09:58:00,212.58,212.58,212.525,212.525,200900000.0
2008-06-24 09:59:00,212.525,212.56,212.485,212.49,400000000.0
2008-06-24 10:00:00,212.49,212.55,212.475,212.55,420299999.0
2008-06-24 10:01:00,212.55,212.57,212.53,212.54,279400000.0
2008-06-24 10:02:00,212.53,212.535,212.485,212.49,475900000.0
2008-06-24 10:03:00,212.5,212.5,212.475,212.49,468399999.0
2008-06-24 10:04:00,212.49,212.54,212.49,212.53,404800000.0
2008-06-24 10:05:00,212.53,212.55,212.505,212.55,226700000.0
2008-06-24 10:06:00,212.55,212.55,212.495,212.51,282600000.0
2008-06-24 10:07:00,212.51,212.55,212.51,212.55,160400000.0
2008-06-24 10:08:00,212.56,212.58,212.54,212.545,258800000.0
2008-06-24 10:09:00,212.54,212.565,212.48,212.48,461700000.0
2008-06-24 10:10:00,212.485,212.52,212.46,212.48,310300000.0
2008-06-24 10:11:00,212.47,212.52,212.465,212.475,280299999.0
2008-06-24 10:12:00,212.49,212.525,212.47,212.525,147200000.0
2008-06-24 10:13:00,212.525,212.54,212.5,212.535,226000000.0
2008-06-24 10:14:00,212.535,212.56,212.53,212.53,202000000.0
2008-06-24 10:15:00,212.53,212.53,212.485,212.5,266500000.0
2008-06-24 10:16:00,212.5,212.51,212.455,212.48,410600000.0
2008-06-24 10:17:00,212.48,212.51,212.475,212.5,271000000.0
2008-06-24 10:18:00,212.5,212.51,212.44,212.445,248100000.0
2008-06-24 10:19:00,212.445,212.46,212.385,212.4,327500000.0
2008-06-24 10:20:00,212.41,212.42,212.4,212.42,154800000.0
2008-06-24 10:21:00,212.42,212.43,212.39,212.41,185200000.0
2008-06-24 10:22:00,212.41,212.43,212.41,212.42,150000000.0
2008-06-24 10:23:00,212.42,212.42,212.39,212.4,128400000.0
2008-06-24 10:24:00,212.4,212.41,212.375,212.4,238300000.0
2008-06-24 10:25:00,212.4,212.42,212.34,212.38,287200000.0
2008-06-24 10:26:00,212.38,212.4,212.345,212.36,153200000.0
2008-06-24 10:27:00,212.36,212.38,212.35,212.36,156300000.0
2008-06-24 10:28:00,212.36,212.36,212.34,212.35,68200000.0
2008-06-24 10:29:00,212.35,212.37,212.32,212.35,195300000.0
2008-06-24 10:30:00,212.34,212.36,212.165,212.21,376900000.0
2008-06-24 10:31:00,212.195,212.24,212.16,212.19,336300000.0
2008-06-24 10:32:00,212.19,212.22,212.19,212.215,189000000.0
2008-06-24 10:33:00,212.215,212.26,212.215,212.26,103900000.0
2008-06-24 10:34:00,212.24,212.27,212.2,212.27,347500000.0
2008-06-24 10:35:00,212.27,212.29,212.23,212.26,213400000.0
2008-06-24 10:36:00,212.27,212.27,212.215,212.23,159100000.0
2008-06-24 10:37:00,212.22,212.24,212.19,212.21,243500000.0
2008-06-24 10:38:00,212.21,212.22,212.19,212.215,196100000.0
2008-06-24 10:39:00,212.215,212.24,212.185,212.2,260400000.0
2008-06-24 10:40:00,212.19,212.21,212.175,212.2,247600000.0
2008-06-24 10:41:00,212.205,212.27,212.2,212.27,259900000.0
2008-06-24 10:42:00,212.27,212.3,212.24,212.26,281100000.0
2008-06-24 10:43:00,212.26,212.28,212.195,212.28,271800000.0
2008-06-24 10:44:00,212.28,212.32,212.26,212.26,210300000.0
2008-06-24 10:45:00,212.26,212.34,212.255,212.31,234000000.0
2008-06-24 10:46:00,212.31,212.39,212.22,212.38,287600000.0
2008-06-24 10:47:00,212.38,212.4,212.345,212.35,217200000.0
2008-06-24 10:48:00,212.37,212.455,212.35,212.39,268000000.0
2008-06-24 10:49:00,212.39,212.39,212.345,212.365,288200000.0
2008-06-24 10:50:00,212.365,212.39,212.36,212.375,182300000.0
2008-06-24 10:51:00,212.37,212.4,212.36,212.39,179500000.0
2008-06-24 10:52:00,212.39,212.44,212.38,212.42,315900000.0
2008-06-24 10:53:00,212.42,212.44,212.365,212.365,256700000.0
2008-06-24 10:54:00,212.365,212.39,212.36,212.39,71700000.0
2008-06-24 10:55:00,212.39,212.515,212.39,212.5,272500000.0
2008-06-24 10:56:00,212.5,212.52,212.47,212.47,293300000.0
2008-06-24 10:57:00,212.475,212.48,212.435,212.465,249400000.0
2008-06-24 10:58:00,212.465,212.465,212.41,212.41,199700000.0
2008-06-24 10:59:00,212.41,212.44,212.37,212.37,185400000.0
2008-06-24 11:00:00,212.37,212.4,212.34,212.4,247600000.0
2008-06-24 11:01:00,212.4,212.41,212.33,212.33,259000000.0
2008-06-24 11:02:00,212.33,212.34,212.31,212.31,158800000.0
2008-06-24 11:03:00,212.31,212.33,212.305,212.31,205800000.0
2008-06-24 11:04:00,212.315,212.335,212.3,212.335,213600000.0
2008-06-24 11:05:00,212.335,212.38,212.3,212.31,355300000.0
2008-06-24 11:06:00,212.31,212.395,212.3,212.365,306800000.0
2008-06-24 11:07:00,212.365,212.41,212.36,212.4,234500000.0
2008-06-24 11:08:00,212.41,212.43,212.37,212.39,169400000.0
2008-06-24 11:09:00,212.41,212.42,212.4,212.4,146400000.0
2008-06-24 11:10:00,212.4,212.4,212.35,212.37,116200000.0
2008-06-24 11:11:00,212.36,212.41,212.36,212.38,215000000.0
2008-06-24 11:12:00,212.38,212.39,212.34,212.36,160600000.0
2008-06-24 11:13:00,212.35,212.39,212.325,212.39,116700000.0
2008-06-24 11:14:00,212.39,212.42,212.385,212.41,160100000.0
2008-06-24 11:15:00,212.41,212.42,212.39,212.39,114200000.0
2008-06-24 11:16:00,212.39,212.39,212.32,212.32,179100000.0
2008-06-24 11:17:00,212.325,212.33,212.295,212.32,245800000.0
2008-06-24 11:18:00,212.315,212.335,212.315,212.325,88700000.0
2008-06-24 11:19:00,212.325,212.39,212.32,212.39,281400000.0
2008-06-24 11:20:00,212.39,212.435,212.335,212.35,292100000.0
2008-06-24 11:21:00,212.36,212.39,212.36,212.39,154700000.0
2008-06-24 11:22:00,212.39,212.4,212.37,212.4,99800000.0
2008-06-24 11:23:00,212.36,212.44,212.345,212.42,207200000.0
2008-06-24 11:24:00,212.41,212.41,212.41,212.41,64200000.0
2008-06-24 11:25:00,212.42,212.465,212.41,212.46,170100000.0
2008-06-24 11:26:00,212.46,212.46,212.405,212.41,214700000.0
2008-06-24 11:27:00,212.41,212.41,212.37,212.4,280700000.0
2008-06-24 11:28:00,212.4,212.405,212.345,212.36,225400000.0
2008-06-24 11:29:00,212.36,212.38,212.325,212.325,152000000.0
2008-06-24 11:30:00,212.33,212.35,212.245,212.26,310200000.0
2008-06-24 11:31:00,212.265,212.29,212.24,212.24,338000000.0
2008-06-24 11:32:00,212.24,212.26,212.22,212.22,258300000.0
2008-06-24 11:33:00,212.22,212.3,212.205,212.3,191000000.0
2008-06-24 11:34:00,212.3,212.33,212.265,212.28,303200000.0
2008-06-24 11:35:00,212.28,212.29,212.235,212.28,317900000.0
2008-06-24 11:36:00,212.28,212.3,212.25,212.255,234100000.0
2008-06-24 11:37:00,212.26,212.27,212.24,212.255,174400000.0
2008-06-24 11:38:00,212.255,212.255,212.15,212.16,238000000.0
2008-06-24 11:39:00,212.16,212.19,212.13,212.175,168600000.0
2008-06-24 11:40:00,212.18,212.19,212.145,212.17,162800000.0
2008-06-24 11:41:00,212.175,212.18,212.125,212.13,264300000.0
2008-06-24 11:42:00,212.13,212.17,212.125,212.165,149700000.0
2008-06-24 11:43:00,212.165,212.165,212.09,212.1,184900000.0
2008-06-24 11:44:00,212.1,212.12,212.04,212.04,320100000.0
2008-06-24 11:45:00,212.04,212.04,211.955,212.03,394400000.0
2008-06-24 11:46:00,212.03,212.05,211.99,212.02,197300000.0
2008-06-24 11:47:00,212.005,212.025,211.96,212.0,294700000.0
2008-06-24 11:48:00,212.01,212.01,211.905,211.95,399100000.0
2008-06-24 11:49:00,211.95,212.01,211.92,211.93,422600000.0
2008-06-24 11:50:00,211.93,212.02,211.915,211.95,520800000.0
2008-06-24 11:51:00,211.95,211.99,211.92,211.99,374400000.0
2008-06-24 11:52:00,211.99,211.99,211.915,211.95,359500000.0
2008-06-24 11:53:00,211.94,211.94,211.91,211.93,233000000.0
2008-06-24 11:54:00,211.93,211.985,211.915,211.98,226000000.0
2008-06-24 11:55:00,211.985,212.05,211.98,212.05,251300000.0
2008-06-24 11:56:00,212.05,212.14,212.01,212.14,374600000.0
2008-06-24 11:57:00,212.14,212.16,212.09,212.1,302600000.0
2008-06-24 11:58:00,212.1,212.16,212.1,212.13,282700000.0
2008-06-24 11:59:00,212.12,212.125,212.06,212.06,262800000.0
2008-06-24 12:00:00,212.06,212.07,212.01,212.02,316100000.0
2008-06-24 12:01:00,212.02,212.06,212.015,212.05,193800000.0
2008-06-24 12:02:00,212.05,212.08,211.985,211.985,249200000.0
2008-06-24 12:03:00,211.985,212.01,211.915,211.97,274700000.0
2008-06-24 12:04:00,211.97,212.0,211.905,211.92,238200000.0
2008-06-24 12:05:00,211.92,211.98,211.9,211.96,369100001.0
2008-06-24 12:06:00,211.96,211.97,211.86,211.86,327499999.0
2008-06-24 12:07:00,211.88,211.92,211.855,211.88,257200000.0
2008-06-24 12:08:00,211.89,211.95,211.89,211.92,388799999.0
2008-06-24 12:09:00,211.92,211.97,211.905,211.94,303200000.0
2008-06-24 12:10:00,211.94,211.95,211.82,211.86,560100000.0
2008-06-24 12:11:00,211.865,211.88,211.84,211.88,263800000.0
2008-06-24 12:12:00,211.88,211.89,211.82,211.89,215200000.0
2008-06-24 12:13:00,211.89,211.95,211.885,211.915,234700000.0
2008-06-24 12:14:00,211.91,211.955,211.89,211.955,168400000.0
2008-06-24 12:15:00,211.955,211.96,211.895,211.895,93700000.0
2008-06-24 12:16:00,211.895,211.93,211.865,211.9,302600000.0
2008-06-24 12:17:00,211.9,211.92,211.845,211.885,245400000.0
2008-06-24 12:18:00,211.885,211.885,211.855,211.86,166400000.0
2008-06-24 12:19:00,211.87,211.88,211.775,211.775,222500000.0
2008-06-24 12:20:00,211.77,211.86,211.77,211.84,282600000.0
2008-06-24 12:21:00,211.84,211.88,211.815,211.825,110200000.0
2008-06-24 12:22:00,211.825,211.86,211.825,211.845,292200000.0
2008-06-24 12:23:00,211.845,211.855,211.82,211.85,160000000.0
2008-06-24 12:24:00,211.85,211.88,211.85,211.86,104000000.0
2008-06-24 12:25:00,211.86,211.93,211.85,211.91,139600000.0
2008-06-24 12:26:00,211.93,211.95,211.9,211.95,112700000.0
2008-06-24 12:27:00,211.95,211.96,211.9,211.9,106900000.0
2008-06-24 12:28:00,211.9,211.97,211.9,211.97,165800000.0
2008-06-24 12:29:00,211.97,211.99,211.97,211.99,114900000.0
2008-06-24 12:30:00,211.99,212.08,211.98,212.03,269000000.0
2008-06-24 12:31:00,212.03,212.03,211.985,211.985,172200000.0
2008-06-24 12:32:00,211.985,212.025,211.975,212.005,228400000.0
2008-06-24 12:33:00,212.005,212.03,211.99,212.015,107000000.0
2008-06-24 12:34:00,212.01,212.05,212.01,212.04,63700000.0
2008-06-24 12:35:00,212.025,212.05,211.965,211.98,179500000.0
2008-06-24 12:36:00,211.98,212.01,211.96,212.0,115300000.0
2008-06-24 12:37:00,212.0,212.01,211.975,212.0,138900000.0
2008-06-24 12:38:00,212.0,212.025,211.98,211.98,173200000.0
2008-06-24 12:39:00,211.97,211.99,211.935,211.935,114700000.0
2008-06-24 12:40:00,211.935,211.96,211.93,211.94,74900000.0
2008-06-24 12:41:00,211.96,211.96,211.91,211.91,76300000.0
2008-06-24 12:42:00,211.92,211.92,211.835,211.895,252800000.0
2008-06-24 12:43:00,211.895,211.94,211.885,211.9,166400000.0
2008-06-24 12:44:00,211.9,211.99,211.9,211.97,158500000.0
2008-06-24 12:45:00,211.97,211.99,211.935,211.975,147400000.0
2008-06-24 12:46:00,211.99,212.03,211.97,212.03,113800000.0
2008-06-24 12:47:00,212.04,212.095,212.03,212.08,139200000.0
2008-06-24 12:48:00,212.085,212.1,211.995,212.0,165300000.0
2008-06-24 12:49:00,211.995,211.995,211.93,211.93,269100000.0
2008-06-24 12:50:00,211.93,211.96,211.93,211.94,165300000.0
2008-06-24 12:51:00,211.94,212.04,211.94,212.025,234300000.0
2008-06-24 12:52:00,212.045,212.11,212.04,212.06,247700000.0
2008-06-24 12:53:00,212.06,212.06,212.01,212.01,122000000.0
2008-06-24 12:54:00,212.005,212.005,211.985,211.99,99100000.0
2008-06-24 12:55:00,211.99,212.02,211.97,212.02,112200000.0
2008-06-24 12:56:00,212.03,212.05,212.02,212.03,51700000.0
2008-06-24 12:57:00,212.02,212.03,212.02,212.02,22800000.0
2008-06-24 12:58:00,212.03,212.04,212.02,212.03,19200000.0
2008-06-24 12:59:00,212.03,212.07,212.005,212.005,170400000.0
2008-06-24 13:00:00,212.0,212.04,211.985,212.02,158400000.0
2008-06-24 13:01:00,212.02,212.02,211.97,211.97,182300000.0
2008-06-24 13:02:00,211.975,211.99,211.97,211.99,126900000.0
2008-06-24 13:03:00,212.0,212.02,211.99,212.005,92100000.0
2008-06-24 13:04:00,212.01,212.03,211.99,212.0,112600000.0
2008-06-24 13:05:00,212.0,212.07,211.985,212.07,110000000.0
2008-06-24 13:06:00,212.07,212.1,212.055,212.1,71400000.0
2008-06-24 13:07:00,212.1,212.1,212.08,212.085,65500000.0
2008-06-24 13:08:00,212.085,212.085,212.015,212.02,137500000.0
2008-06-24 13:09:00,212.02,212.07,212.02,212.02,111800000.0
2008-06-24 13:10:00,212.02,212.05,212.02,212.02,133800000.0
2008-06-24 13:11:00,212.02,212.02,212.01,212.02,42300000.0
2008-06-24 13:12:00,212.01,212.03,212.01,212.03,88800000.0
2008-06-24 13:13:00,212.03,212.03,212.03,212.03,4800000.0
2008-06-24 13:14:00,212.03,212.07,212.01,212.05,183800000.0
2008-06-24 13:15:00,212.05,212.06,212.02,212.04,102300000.0
2008-06-24 13:16:00,212.04,212.04,211.985,212.02,177800000.0
2008-06-24 13:17:00,212.04,212.06,212.02,212.05,95600000.0
2008-06-24 13:18:00,212.05,212.06,212.02,212.04,75800000.0
2008-06-24 13:19:00,212.04,212.09,212.04,212.09,106800000.0
2008-06-24 13:20:00,212.09,212.1,212.08,212.08,100800000.0
2008-06-24 13:21:00,212.08,212.2,212.08,212.18,285800000.0
2008-06-24 13:22:00,212.18,212.18,212.12,212.14,242600000.0
2008-06-24 13:23:00,212.14,212.19,212.135,212.14,134800000.0
2008-06-24 13:24:00,212.14,212.16,212.13,212.14,103700000.0
2008-06-24 13:25:00,212.15,212.18,212.11,212.13,208600000.0
2008-06-24 13:26:00,212.12,212.14,212.1,212.11,103600000.0
2008-06-24 13:27:00,212.115,212.115,212.075,212.1,164100000.0
2008-06-24 13:28:00,212.1,212.12,212.08,212.1,82300000.0
2008-06-24 13:29:00,212.11,212.11,212.06,212.11,177700000.0
2008-06-24 13:30:00,212.11,212.11,212.08,212.08,105100000.0
2008-06-24 13:31:00,212.08,212.09,212.06,212.07,99900000.0
2008-06-24 13:32:00,212.07,212.07,212.07,212.07,21600000.0
2008-06-24 13:33:00,212.07,212.1,212.04,212.08,175100000.0
2008-06-24 13:34:00,212.08,212.16,212.05,212.14,182800000.0
2008-06-24 13:35:00,212.15,212.18,212.13,212.13,224300000.0
2008-06-24 13:36:00,212.13,212.15,212.11,212.13,122700000.0
2008-06-24 13:37:00,212.14,212.16,212.14,212.14,91800000.0
2008-06-24 13:38:00,212.14,212.15,212.085,212.12,170300000.0
2008-06-24 13:39:00,212.14,212.3,212.13,212.215,212100000.0
2008-06-24 13:40:00,212.215,212.215,212.155,212.175,215600000.0
2008-06-24 13:41:00,212.175,212.19,212.155,212.155,132300000.0
2008-06-24 13:42:00,212.155,212.17,212.15,212.15,105200000.0
2008-06-24 13:43:00,212.16,212.24,212.145,212.22,106100000.0
2008-06-24 13:44:00,212.21,212.21,212.17,212.18,121100000.0
2008-06-24 13:45:00,212.18,212.23,212.18,212.22,65900000.0
2008-06-24 13:46:00,212.22,212.27,212.22,212.27,175000000.0
2008-06-24 13:47:00,212.27,212.28,212.24,212.27,166800000.0
2008-06-24 13:48:00,212.27,212.27,212.235,212.235,135700000.0
2008-06-24 13:49:00,212.235,212.25,212.2,212.21,177200000.0
2008-06-24 13:50:00,212.21,212.23,212.18,212.19,199600000.0
2008-06-24 13:51:00,212.2,212.215,212.2,212.21,15400000.0
2008-06-24 13:52:00,212.21,212.22,212.19,212.2,31000000.0
2008-06-24 13:53:00,212.21,212.21,212.175,212.18,134800000.0
2008-06-24 13:54:00,212.18,212.18,212.14,212.14,164600000.0
2008-06-24 13:55:00,212.145,212.2,212.145,212.19,64000000.0
2008-06-24 13:56:00,212.165,212.18,212.135,212.15,110700000.0
2008-06-24 13:57:00,212.15,212.15,212.11,212.14,120100000.0
2008-06-24 13:58:00,212.14,212.18,212.115,212.18,173500000.0
2008-06-24 13:59:00,212.18,212.18,212.12,212.14,116900000.0
2008-06-24 14:00:00,212.14,212.15,212.1,212.14,222300000.0
2008-06-24 14:01:00,212.14,212.25,212.14,212.24,293800000.0
2008-06-24 14:02:00,212.22,212.24,212.215,212.23,205200000.0
2008-06-24 14:03:00,212.23,212.26,212.205,212.24,140500000.0
2008-06-24 14:04:00,212.25,212.26,212.205,212.21,67300000.0
2008-06-24 14:05:00,212.22,212.31,212.21,212.285,187400000.0
2008-06-24 14:06:00,212.285,212.33,212.285,212.295,104200000.0
2008-06-24 14:07:00,212.295,212.35,212.295,212.31,150400000.0
2008-06-24 14:08:00,212.3,212.34,212.3,212.3,78600000.0
2008-06-24 14:09:00,212.3,212.34,212.3,212.32,97700000.0
2008-06-24 14:10:00,212.315,212.41,212.31,212.39,222800000.0
2008-06-24 14:11:00,212.39,212.47,212.355,212.42,240100000.0
2008-06-24 14:12:00,212.41,212.44,212.38,212.43,149800000.0
2008-06-24 14:13:00,212.41,212.43,212.35,212.35,158700000.0
2008-06-24 14:14:00,212.34,212.39,212.34,212.38,279800000.0
2008-06-24 14:15:00,212.37,212.37,212.28,212.28,299800000.0
2008-06-24 14:16:00,212.28,212.29,212.245,212.245,205700000.0
2008-06-24 14:17:00,212.245,212.3,212.24,212.29,133600000.0
2008-06-24 14:18:00,212.29,212.29,212.255,212.28,131200000.0
2008-06-24 14:19:00,212.265,212.265,212.24,212.25,101300000.0
2008-06-24 14:20:00,212.27,212.28,212.24,212.25,128800000.0
2008-06-24 14:21:00,212.25,212.3,212.25,212.28,102700000.0
2008-06-24 14:22:00,212.28,212.31,212.255,212.265,120300000.0
2008-06-24 14:23:00,212.265,212.27,212.22,212.24,112900000.0
2008-06-24 14:24:00,212.24,212.26,212.225,212.25,147600000.0
2008-06-24 14:25:00,212.255,212.3,212.25,212.3,239500000.0
2008-06-24 14:26:00,212.3,212.32,212.29,212.31,78800000.0
2008-06-24 14:27:00,212.31,212.31,212.29,212.29,84500000.0
2008-06-24 14:28:00,212.29,212.3,212.29,212.29,71300000.0
2008-06-24 14:29:00,212.29,212.29,212.255,212.27,98900000.0
2008-06-24 14:30:00,212.27,212.27,212.215,212.22,123100000.0
2008-06-24 14:31:00,212.21,212.28,212.21,212.26,135000000.0
2008-06-24 14:32:00,212.26,212.27,212.24,212.25,77600000.0
2008-06-24 14:33:00,212.25,212.25,212.22,212.22,66300000.0
2008-06-24 14:34:00,212.22,212.27,212.22,212.26,134800000.0
2008-06-24 14:35:00,212.25,212.26,212.24,212.24,74500000.0
2008-06-24 14:36:00,212.24,212.25,212.22,212.22,79800000.0
2008-06-24 14:37:00,212.24,212.24,212.185,212.2,157900000.0
2008-06-24 14:38:00,212.21,212.21,212.14,212.14,133900000.0
2008-06-24 14:39:00,212.14,212.2,212.14,212.18,168000000.0
2008-06-24 14:40:00,212.18,212.19,212.13,212.14,158100000.0
2008-06-24 14:41:00,212.14,212.15,212.11,212.11,122500000.0
2008-06-24 14:42:00,212.11,212.16,212.11,212.16,127500000.0
2008-06-24 14:43:00,212.17,212.2,212.15,212.19,147000000.0
2008-06-24 14:44:00,212.2,212.25,212.18,212.19,197600000.0
2008-06-24 14:45:00,212.18,212.19,212.17,212.18,138900000.0
2008-06-24 14:46:00,212.165,212.21,212.165,212.2,166600000.0
2008-06-24 14:47:00,212.21,212.24,212.2,212.22,194800000.0
2008-06-24 14:48:00,212.215,212.29,212.205,212.29,167500000.0
2008-06-24 14:49:00,212.285,212.31,212.285,212.31,167400000.0
2008-06-24 14:50:00,212.305,212.315,212.26,212.275,227200000.0
2008-06-24 14:51:00,212.27,212.28,212.225,212.24,113400000.0
2008-06-24 14:52:00,212.25,212.26,212.22,212.235,86400000.0
2008-06-24 14:53:00,212.235,212.24,212.22,212.23,32000000.0
2008-06-24 14:54:00,212.24,212.3,212.24,212.255,127700000.0
2008-06-24 14:55:00,212.255,212.28,212.205,212.22,133900000.0
2008-06-24 14:56:00,212.215,212.23,212.2,212.21,144500000.0
2008-06-24 14:57:00,212.21,212.22,212.17,212.18,136500000.0
2008-06-24 14:58:00,212.175,212.21,212.13,212.15,235500000.0
2008-06-24 14:59:00,212.15,212.2,212.15,212.2,136700000.0
2008-06-24 15:00:00,212.19,212.27,212.1,212.215,390500000.0
2008-06-24 15:01:00,212.21,212.25,212.16,212.2,352200000.0
2008-06-24 15:02:00,212.22,212.23,212.15,212.16,310700000.0
2008-06-24 15:03:00,212.16,212.19,212.15,212.15,116300000.0
2008-06-24 15:04:00,212.15,212.25,212.14,212.205,299100000.0
2008-06-24 15:05:00,212.205,212.28,212.195,212.225,147100000.0
2008-06-24 15:06:00,212.225,212.27,212.195,212.22,158600000.0
2008-06-24 15:07:00,212.22,212.24,212.2,212.235,290300000.0
2008-06-24 15:08:00,212.235,212.265,212.2,212.2,304900000.0
2008-06-24 15:09:00,212.2,212.24,212.2,212.21,252500000.0
2008-06-24 15:10:00,212.205,212.21,212.18,212.2,217500000.0
2008-06-24 15:11:00,212.205,212.215,212.17,212.175,194800000.0
2008-06-24 15:12:00,212.175,212.24,212.175,212.22,313600000.0
2008-06-24 15:13:00,212.24,212.24,212.185,212.2,275900000.0
2008-06-24 15:14:00,212.2,212.26,212.18,212.2,222300000.0
2008-06-24 15:15:00,212.2,212.22,212.17,212.175,112200000.0
2008-06-24 15:16:00,212.175,212.19,212.135,212.155,156600000.0
2008-06-24 15:17:00,212.15,212.2,212.095,212.12,189700000.0
2008-06-24 15:18:00,212.12,212.18,212.105,212.165,121500000.0
2008-06-24 15:19:00,212.165,212.165,212.12,212.13,125400000.0
2008-06-24 15:20:00,212.15,212.17,212.13,212.16,173800000.0
2008-06-24 15:21:00,212.16,212.18,212.155,212.16,122400000.0
2008-06-24 15:22:00,212.16,212.18,212.145,212.16,165300000.0
2008-06-24 15:23:00,212.16,212.19,212.16,212.19,130600000.0
2008-06-24 15:24:00,212.19,212.21,212.145,212.16,280600000.0
2008-06-24 15:25:00,212.16,212.23,212.16,212.21,240000000.0
2008-06-24 15:26:00,212.22,212.24,212.165,212.165,118000000.0
2008-06-24 15:27:00,212.16,212.2,212.155,212.175,191800000.0
2008-06-24 15:28:00,212.175,212.19,212.17,212.17,109000000.0
2008-06-24 15:29:00,212.17,212.2,212.17,212.18,101200000.0
2008-06-24 15:30:00,212.19,212.23,212.19,212.21,312000000.0
2008-06-24 15:31:00,212.21,212.21,212.155,212.17,147900000.0
2008-06-24 15:32:00,212.17,212.175,212.125,212.14,248000000.0
2008-06-24 15:33:00,212.14,212.145,212.11,212.12,304800000.0
2008-06-24 15:34:00,212.14,212.14,212.105,212.12,308400000.0
2008-06-24 15:35:00,212.13,212.14,212.11,212.14,252200000.0
2008-06-24 15:36:00,212.15,212.15,212.095,212.13,302900000.0
2008-06-24 15:37:00,212.135,212.17,212.12,212.14,222800000.0
2008-06-24 15:38:00,212.13,212.15,212.11,212.15,104600000.0
2008-06-24 15:39:00,212.15,212.18,212.15,212.15,280100000.0
2008-06-24 15:40:00,212.17,212.21,212.165,212.175,268800000.0
2008-06-24 15:41:00,212.18,212.2,212.14,212.15,78700000.0
2008-06-24 15:42:00,212.15,212.19,212.095,212.12,290200000.0
2008-06-24 15:43:00,212.11,212.15,212.095,212.11,286300000.0
2008-06-24 15:44:00,212.11,212.12,212.075,212.12,423000000.0
2008-06-24 15:45:00,212.125,212.16,212.105,212.11,344400000.0
2008-06-24 15:46:00,212.115,212.17,212.115,212.155,213400000.0
2008-06-24 15:47:00,212.155,212.2,212.155,212.165,344200000.0
2008-06-24 15:48:00,212.165,212.19,212.14,212.15,370000000.0
2008-06-24 15:49:00,212.16,212.17,212.1,212.105,172300000.0
2008-06-24 15:50:00,212.105,212.13,212.095,212.12,227300000.0
2008-06-24 15:51:00,212.12,212.14,212.08,212.08,215500000.0
2008-06-24 15:52:00,212.08,212.16,212.07,212.16,228500000.0
2008-06-24 15:53:00,212.145,212.18,212.125,212.16,331100000.0
2008-06-24 15:54:00,212.15,212.18,212.145,212.16,183500000.0
2008-06-24 15:55:00,212.16,212.23,212.16,212.23,315600000.0
2008-06-24 15:56:00,212.225,212.25,212.21,212.23,215900000.0
2008-06-24 15:57:00,212.215,212.23,212.19,212.21,195700000.0
2008-06-24 15:58:00,212.215,212.23,212.16,212.17,282000000.0
2008-06-24 15:59:00,212.19,212.24,212.14,212.17,157500000.0
2008-06-24 16:00:00,212.165,212.19,211.77,211.87,427700000.0
2008-06-24 16:01:00,211.87,211.92,211.83,211.88,357400000.0
2008-06-24 16:02:00,211.885,211.91,211.735,211.76,375200000.0
2008-06-24 16:03:00,211.77,211.8,211.675,211.715,539400000.0
2008-06-24 16:04:00,211.715,211.8,211.715,211.77,515200000.0
2008-06-24 16:05:00,211.77,211.87,211.75,211.79,355100000.0
2008-06-24 16:06:00,211.79,211.89,211.745,211.83,370200000.0
2008-06-24 16:07:00,211.83,211.85,211.79,211.79,326700000.0
2008-06-24 16:08:00,211.8,211.81,211.715,211.715,281100000.0
2008-06-24 16:09:00,211.71,211.83,211.71,211.81,332000000.0
2008-06-24 16:10:00,211.81,211.83,211.765,211.78,286100000.0
2008-06-24 16:11:00,211.78,211.875,211.72,211.84,363500000.0
2008-06-24 16:12:00,211.835,211.84,211.775,211.8,257700000.0
2008-06-24 16:13:00,211.795,211.83,211.77,211.81,258500000.0
2008-06-24 16:14:00,211.81,211.84,211.76,211.78,321100000.0
2008-06-24 16:15:00,211.79,211.86,211.79,211.815,284900000.0
2008-06-24 16:16:00,211.82,211.89,211.805,211.825,258300000.0
2008-06-24 16:17:00,211.84,211.87,211.795,211.85,235700000.0
2008-06-24 16:18:00,211.83,211.87,211.775,211.785,250200000.0
2008-06-24 16:19:00,211.785,211.83,211.735,211.81,307500000.0
2008-06-24 16:20:00,211.81,211.81,211.735,211.78,328500000.0
2008-06-24 16:21:00,211.78,211.78,211.69,211.695,341199999.0
2008-06-24 16:22:00,211.7,211.78,211.675,211.76,503000000.0
2008-06-24 16:23:00,211.76,211.78,211.695,211.76,373799999.0
2008-06-24 16:24:00,211.77,211.77,211.695,211.705,189900000.0
2008-06-24 16:25:00,211.695,211.76,211.695,211.7,290600000.0
2008-06-24 16:26:00,211.69,211.73,211.63,211.67,336200000.0
2008-06-24 16:27:00,211.68,211.76,211.675,211.76,226400000.0
2008-06-24 16:28:00,211.77,211.81,211.765,211.8,160600000.0
2008-06-24 16:29:00,211.8,211.81,211.76,211.8,159400000.0
2008-06-24 16:30:00,211.8,211.815,211.75,211.76,288800000.0
2008-06-24 16:31:00,211.75,211.8,211.75,211.76,196600000.0
2008-06-24 16:32:00,211.78,211.85,211.75,211.8,226000000.0
2008-06-24 16:33:00,211.8,211.86,211.78,211.81,292700000.0
2008-06-24 16:34:00,211.81,211.82,211.775,211.79,295800000.0
2008-06-24 16:35:00,211.78,211.8,211.755,211.76,282500000.0
2008-06-24 16:36:00,211.75,211.81,211.73,211.8,330900000.0
2008-06-24 16:37:00,211.79,211.84,211.78,211.81,230500000.0
2008-06-24 16:38:00,211.82,211.85,211.785,211.82,270800000.0
2008-06-24 16:39:00,211.84,211.87,211.82,211.86,252900000.0
2008-06-24 16:40:00,211.86,211.91,211.84,211.91,247800000.0
2008-06-24 16:41:00,211.9,211.95,211.865,211.89,303300000.0
2008-06-24 16:42:00,211.875,211.875,211.84,211.86,179500000.0
2008-06-24 16:43:00,211.86,211.88,211.85,211.86,192300000.0
2008-06-24 16:44:00,211.86,211.87,211.825,211.845,161200000.0
2008-06-24 16:45:00,211.845,211.87,211.795,211.8,268300000.0
2008-06-24 16:46:00,211.81,211.92,211.8,211.91,205700000.0
2008-06-24 16:47:00,211.91,211.97,211.875,211.95,262400000.0
2008-06-24 16:48:00,211.95,212.0,211.91,211.93,169700000.0
2008-06-24 16:49:00,211.93,211.93,211.885,211.91,367300000.0
2008-06-24 16:50:00,211.91,211.96,211.905,211.94,218800000.0
2008-06-24 16:51:00,211.945,212.0,211.93,212.0,272700000.0
2008-06-24 16:52:00,212.0,212.105,211.99,212.09,283500000.0
2008-06-24 16:53:00,212.09,212.12,212.025,212.03,407600000.0
2008-06-24 16:54:00,212.03,212.07,212.025,212.06,247100000.0
2008-06-24 16:55:00,212.08,212.16,212.05,212.15,260500000.0
2008-06-24 16:56:00,212.16,212.24,212.13,212.2,285600000.0
2008-06-24 16:57:00,212.21,212.23,212.17,212.19,162800000.0
2008-06-24 16:58:00,212.19,212.21,212.17,212.2,189200000.0
2008-06-24 16:59:00,212.2,212.32,212.2,212.28,187200000.0
2008-06-24 17:00:00,212.28,212.29,212.18,212.21,303799999.0
2008-06-24 17:01:00,212.205,212.29,212.195,212.26,225400000.0
2008-06-24 17:02:00,212.26,212.3,212.21,212.21,203200000.0
2008-06-24 17:03:00,212.22,212.25,212.215,212.225,186700000.0
2008-06-24 17:04:00,212.225,212.33,212.225,212.26,325500000.0
2008-06-24 17:05:00,212.26,212.28,212.25,212.26,131100000.0
2008-06-24 17:06:00,212.27,212.27,212.225,212.25,212700000.0
2008-06-24 17:07:00,212.25,212.27,212.225,212.24,291600000.0
2008-06-24 17:08:00,212.24,212.29,212.23,212.235,285400000.0
2008-06-24 17:09:00,212.24,212.26,212.23,212.23,212100000.0
2008-06-24 17:10:00,212.23,212.26,212.21,212.22,147700000.0
2008-06-24 17:11:00,212.22,212.24,212.19,212.22,235500000.0
2008-06-24 17:12:00,212.21,212.21,212.14,212.16,245600000.0
2008-06-24 17:13:00,212.155,212.2,212.155,212.2,239700000.0
2008-06-24 17:14:00,212.2,212.23,212.165,212.18,170200000.0
2008-06-24 17:15:00,212.18,212.23,212.165,212.21,168100000.0
2008-06-24 17:16:00,212.215,212.27,212.2,212.25,179100000.0
2008-06-24 17:17:00,212.25,212.36,212.25,212.33,242600000.0
2008-06-24 17:18:00,212.335,212.36,212.265,212.265,236000000.0
2008-06-24 17:19:00,212.275,212.35,212.235,212.35,196500000.0
2008-06-24 17:20:00,212.35,212.39,212.32,212.35,281000000.0
2008-06-24 17:21:00,212.35,212.36,212.305,212.32,201400000.0
2008-06-24 17:22:00,212.325,212.37,212.295,212.31,206500000.0
2008-06-24 17:23:00,212.31,212.32,212.28,212.32,273000000.0
2008-06-24 17:24:00,212.32,212.34,212.275,212.32,202500000.0
2008-06-24 17:25:00,212.32,212.32,212.26,212.26,155600000.0
2008-06-24 17:26:00,212.26,212.28,212.235,212.27,130300000.0
2008-06-24 17:27:00,212.28,212.3,212.26,212.27,144400000.0
2008-06-24 17:28:00,212.255,212.26,212.225,212.23,88400000.0
2008-06-24 17:29:00,212.23,212.28,212.225,212.26,153100000.0
2008-06-24 17:30:00,212.26,212.26,212.19,212.23,160200000.0
2008-06-24 17:31:00,212.23,212.26,212.2,212.24,110800000.0
2008-06-24 17:32:00,212.25,212.25,212.17,212.19,172800000.0
2008-06-24 17:33:00,212.19,212.23,212.18,212.22,148800000.0
2008-06-24 17:34:00,212.22,212.27,212.22,212.27,160100000.0
2008-06-24 17:35:00,212.25,212.33,212.24,212.33,236100000.0
2008-06-24 17:36:00,212.33,212.34,212.3,212.31,167000000.0
2008-06-24 17:37:00,212.305,212.36,212.29,212.32,205400000.0
2008-06-24 17:38:00,212.32,212.33,212.3,212.305,253300000.0
2008-06-24 17:39:00,212.3,212.34,212.3,212.31,166800000.0
2008-06-24 17:40:00,212.31,212.35,212.295,212.33,230200000.0
2008-06-24 17:41:00,212.34,212.405,212.34,212.395,169600000.0
2008-06-24 17:42:00,212.4,212.4,212.34,212.35,95200000.0
2008-06-24 17:43:00,212.37,212.37,212.325,212.34,166800000.0
2008-06-24 17:44:00,212.34,212.36,212.275,212.3,188099999.0
2008-06-24 17:45:00,212.31,212.37,212.285,212.36,143700000.0
2008-06-24 17:46:00,212.36,212.37,212.31,212.35,213500000.0
2008-06-24 17:47:00,212.33,212.37,212.33,212.37,38700000.0
2008-06-24 17:48:00,212.37,212.38,212.3,212.31,177200000.0
2008-06-24 17:49:00,212.32,212.37,212.31,212.37,188000000.0
2008-06-24 17:50:00,212.37,212.37,212.335,212.36,212800000.0
2008-06-24 17:51:00,212.37,212.4,212.34,212.36,174700000.0
2008-06-24 17:52:00,212.36,212.37,212.32,212.35,134700000.0
2008-06-24 17:53:00,212.35,212.39,212.33,212.37,116600000.0
2008-06-24 17:54:00,212.37,212.38,212.33,212.35,217299999.0
2008-06-24 17:55:00,212.355,212.37,212.35,212.35,49900000.0
2008-06-24 17:56:00,212.37,212.41,212.35,212.39,171400000.0
2008-06-24 17:57:00,212.39,212.41,212.34,212.36,149700000.0
2008-06-24 17:58:00,212.365,212.39,212.33,212.335,120800000.0
2008-06-24 17:59:00,212.335,212.35,212.315,212.33,130800000.0
2008-06-24 18:00:00,212.33,212.34,212.31,212.335,215000000.0
2008-06-24 18:01:00,212.335,212.35,212.32,212.32,194700000.0
2008-06-24 18:02:00,212.31,212.53,212.31,212.53,247200000.0
2008-06-24 18:03:00,212.53,212.53,212.465,212.47,253100000.0
2008-06-24 18:04:00,212.47,212.5,212.45,212.47,215400000.0
2008-06-24 18:05:00,212.47,212.5,212.44,212.48,183900000.0
2008-06-24 18:06:00,212.48,212.53,212.48,212.53,135500000.0
2008-06-24 18:07:00,212.53,212.72,212.53,212.675,454900000.0
2008-06-24 18:08:00,212.675,212.69,212.615,212.66,289000000.0
2008-06-24 18:09:00,212.64,212.66,212.62,212.62,271400000.0
2008-06-24 18:10:00,212.63,212.63,212.58,212.59,133200000.0
2008-06-24 18:11:00,212.59,212.63,212.59,212.615,162700000.0
2008-06-24 18:12:00,212.625,212.65,212.59,212.65,201500000.0
2008-06-24 18:13:00,212.66,212.73,212.66,212.68,308300000.0
2008-06-24 18:14:00,212.67,212.7,212.615,212.62,404000000.0
2008-06-24 18:15:00,212.62,212.66,212.605,212.62,191600000.0
2008-06-24 18:16:00,212.615,212.65,212.615,212.64,155900000.0
2008-06-24 18:17:00,212.625,212.64,212.615,212.63,79300000.0
2008-06-24 18:18:00,212.63,212.63,212.58,212.59,159900000.0
2008-06-24 18:19:00,212.58,212.71,212.57,212.71,244100000.0
2008-06-24 18:20:00,212.695,212.71,212.615,212.64,257900000.0
2008-06-24 18:21:00,212.64,212.675,212.63,212.655,190200000.0
2008-06-24 18:22:00,212.645,212.71,212.645,212.69,220700000.0
2008-06-24 18:23:00,212.69,212.77,212.68,212.75,255800000.0
2008-06-24 18:24:00,212.755,212.78,212.72,212.72,264200000.0
2008-06-24 18:25:00,212.73,212.74,212.7,212.72,240600000.0
2008-06-24 18:26:00,212.7,212.74,212.695,212.74,355600000.0
2008-06-24 18:27:00,212.74,212.84,212.74,212.82,314800000.0
2008-06-24 18:28:00,212.805,212.835,212.79,212.83,78500000.0
2008-06-24 18:29:00,212.83,212.855,212.81,212.82,110800000.0
2008-06-24 18:30:00,212.82,212.82,212.71,212.775,240000000.0
2008-06-24 18:31:00,212.775,212.82,212.775,212.79,121300000.0
2008-06-24 18:32:00,212.78,212.78,212.74,212.77,118000000.0
2008-06-24 18:33:00,212.78,212.805,212.77,212.79,71900000.0
2008-06-24 18:34:00,212.79,212.81,212.71,212.71,200400000.0
2008-06-24 18:35:00,212.72,212.75,212.7,212.715,131400000.0
2008-06-24 18:36:00,212.715,212.72,212.705,212.71,45300000.0
2008-06-24 18:37:00,212.71,212.71,212.635,212.64,148100000.0
2008-06-24 18:38:00,212.64,212.67,212.63,212.635,164300000.0
2008-06-24 18:39:00,212.64,212.73,212.64,212.69,128400000.0
2008-06-24 18:40:00,212.69,212.71,212.69,212.69,50000000.0
2008-06-24 18:41:00,212.69,212.69,212.645,212.645,87400000.0
2008-06-24 18:42:00,212.645,212.66,212.63,212.63,78100000.0
2008-06-24 18:43:00,212.61,212.64,212.59,212.61,101000000.0
2008-06-24 18:44:00,212.61,212.62,212.57,212.62,131100000.0
2008-06-24 18:45:00,212.62,212.66,212.61,212.64,126700000.0
2008-06-24 18:46:00,212.64,212.67,212.64,212.65,84200000.0
2008-06-24 18:47:00,212.65,212.65,212.61,212.62,59100000.0
2008-06-24 18:48:00,212.63,212.65,212.62,212.62,110700000.0
2008-06-24 18:49:00,212.62,212.64,212.615,212.64,111400000.0
2008-06-24 18:50:00,212.65,212.7,212.63,212.68,160100000.0
2008-06-24 18:51:00,212.7,212.71,212.67,212.69,159900000.0
2008-06-24 18:52:00,212.69,212.71,212.675,212.71,150700000.0
2008-06-24 18:53:00,212.7,212.71,212.69,212.69,116500000.0
2008-06-24 18:54:00,212.685,212.685,212.655,212.655,165000000.0
2008-06-24 18:55:00,212.655,212.66,212.635,212.655,204100000.0
2008-06-24 18:56:00,212.655,212.68,212.625,212.635,199300000.0
2008-06-24 18:57:00,212.635,212.65,212.57,212.59,279400000.0
2008-06-24 18:58:00,212.59,212.62,212.58,212.61,172300000.0
2008-06-24 18:59:00,212.6,212.63,212.57,212.57,126700000.0
2008-06-24 19:00:00,212.57,212.59,212.56,212.57,41000000.0
2008-06-24 19:01:00,212.57,212.58,212.53,212.53,239400000.0
2008-06-24 19:02:00,212.53,212.57,212.53,212.56,169900000.0
2008-06-24 19:03:00,212.56,212.58,212.55,212.57,149000000.0
2008-06-24 19:04:00,212.58,212.58,212.56,212.58,22600000.0
2008-06-24 19:05:00,212.58,212.58,212.49,212.5,88900000.0
2008-06-24 19:06:00,212.49,212.57,212.48,212.52,158600000.0
2008-06-24 19:07:00,212.53,212.58,212.51,212.54,200200000.0
2008-06-24 19:08:00,212.54,212.58,212.515,212.55,226600000.0
2008-06-24 19:09:00,212.55,212.57,212.53,212.53,107800000.0
2008-06-24 19:10:00,212.53,212.56,212.53,212.54,159600000.0
2008-06-24 19:11:00,212.545,212.56,212.51,212.53,207200000.0
2008-06-24 19:12:00,212.53,212.57,212.5,212.52,196200000.0
2008-06-24 19:13:00,212.52,212.52,212.445,212.445,203500000.0
2008-06-24 19:14:00,212.445,212.46,212.435,212.44,132900000.0
2008-06-24 19:15:00,212.44,212.44,212.38,212.42,157300000.0
2008-06-24 19:16:00,212.415,212.42,212.38,212.4,76300000.0
2008-06-24 19:17:00,212.39,212.43,212.385,212.43,59600000.0
2008-06-24 19:18:00,212.435,212.49,212.435,212.475,69500000.0
2008-06-24 19:19:00,212.475,212.51,212.475,212.51,56800000.0
2008-06-24 19:20:00,212.51,212.52,212.48,212.5,143000000.0
2008-06-24 19:21:00,212.5,212.54,212.48,212.48,88900000.0
2008-06-24 19:22:00,212.48,212.5,212.465,212.5,233600000.0
2008-06-24 19:23:00,212.5,212.52,212.5,212.52,42100000.0
2008-06-24 19:24:00,212.52,212.56,212.52,212.54,155100000.0
2008-06-24 19:25:00,212.56,212.56,212.54,212.54,20700000.0
2008-06-24 19:26:00,212.54,212.54,212.52,212.52,66300000.0
2008-06-24 19:27:00,212.53,212.54,212.5,212.52,92200000.0
2008-06-24 19:28:00,212.515,212.54,212.51,212.51,79100000.0
2008-06-24 19:29:00,212.51,212.52,212.475,212.49,143500000.0
2008-06-24 19:30:00,212.49,212.51,212.49,212.51,106200000.0
2008-06-24 19:31:00,212.51,212.51,212.47,212.49,158900000.0
2008-06-24 19:32:00,212.49,212.5,212.45,212.45,103300000.0
2008-06-24 19:33:00,212.45,212.51,212.43,212.47,247900000.0
2008-06-24 19:34:00,212.46,212.5,212.45,212.47,221000000.0
2008-06-24 19:35:00,212.465,212.53,212.465,212.5,217000000.0
2008-06-24 19:36:00,212.505,212.52,212.425,212.44,223200000.0
2008-06-24 19:37:00,212.43,212.44,212.415,212.44,138300000.0
2008-06-24 19:38:00,212.44,212.44,212.37,212.37,72500000.0
2008-06-24 19:39:00,212.37,212.42,212.37,212.4,150900000.0
2008-06-24 19:40:00,212.4,212.415,212.395,212.4,113300000.0
2008-06-24 19:41:00,212.4,212.44,212.39,212.42,163100000.0
2008-06-24 19:42:00,212.425,212.44,212.41,212.42,96700000.0
2008-06-24 19:43:00,212.43,212.44,212.43,212.43,43800000.0
2008-06-24 19:44:00,212.43,212.445,212.425,212.445,20000000.0
2008-06-24 19:45:00,212.445,212.48,212.41,212.47,92100000.0
2008-06-24 19:46:00,212.48,212.54,212.48,212.52,88200000.0
2008-06-24 19:47:00,212.52,212.54,212.52,212.52,93500000.0
2008-06-24 19:48:00,212.52,212.52,212.49,212.5,174800000.0
2008-06-24 19:49:00,212.5,212.59,212.5,212.575,177200000.0
2008-06-24 19:50:00,212.575,212.59,212.54,212.58,193500000.0
2008-06-24 19:51:00,212.58,212.6,212.58,212.59,46300000.0
2008-06-24 19:52:00,212.59,212.6,212.585,212.6,45500000.0
2008-06-24 19:53:00,212.6,212.62,212.59,212.59,39200000.0
2008-06-24 19:54:00,212.59,212.61,212.59,212.59,53100000.0
2008-06-24 19:55:00,212.59,212.6,212.59,212.6,51100000.0
2008-06-24 19:56:00,212.6,212.62,212.59,212.6,57200000.0
2008-06-24 19:57:00,212.6,212.6,212.55,212.56,95000000.0
2008-06-24 19:58:00,212.56,212.59,212.52,212.55,123000000.0
2008-06-24 19:59:00,212.56,212.59,212.56,212.59,93200000.0
2008-06-24 20:00:00,212.58,212.61,212.58,212.61,131000000.0
2008-06-24 20:01:00,212.61,212.61,212.545,212.56,97900000.0
2008-06-24 20:02:00,212.545,212.61,212.545,212.61,104900000.0
2008-06-24 20:03:00,212.61,212.64,212.585,212.59,55300000.0
2008-06-24 20:04:00,212.59,212.61,212.585,212.59,102500000.0
2008-06-24 20:05:00,212.59,212.62,212.53,212.55,162000000.0
2008-06-24 20:06:00,212.57,212.57,212.55,212.55,33600000.0
2008-06-24 20:07:00,212.57,212.59,212.54,212.55,104000000.0
2008-06-24 20:08:00,212.54,212.61,212.54,212.61,79200000.0
2008-06-24 20:09:00,212.59,212.61,212.58,212.58,105600000.0
2008-06-24 20:10:00,212.58,212.58,212.53,212.53,47500000.0
2008-06-24 20:11:00,212.53,212.54,212.53,212.54,61400000.0
2008-06-24 20:12:00,212.55,212.57,212.55,212.57,34200000.0
2008-06-24 20:13:00,212.58,212.58,212.555,212.56,29000000.0
2008-06-24 20:14:00,212.56,212.56,212.51,212.52,74000000.0
2008-06-24 20:15:00,212.52,212.53,212.51,212.53,59300000.0
2008-06-24 20:16:00,212.53,212.56,212.52,212.56,44000000.0
2008-06-24 20:17:00,212.56,212.57,212.545,212.56,100200000.0
2008-06-24 20:18:00,212.555,212.57,212.53,212.53,62300000.0
2008-06-24 20:19:00,212.53,212.58,212.53,212.58,84100000.0
2008-06-24 20:20:00,212.565,212.6,212.565,212.585,96100000.0
2008-06-24 20:21:00,212.58,212.595,212.58,212.595,23000000.0
2008-06-24 20:22:00,212.595,212.625,212.525,212.535,149000000.0
2008-06-24 20:23:00,212.535,212.54,212.505,212.525,96300000.0
2008-06-24 20:24:00,212.53,212.53,212.475,212.49,104400000.0
2008-06-24 20:25:00,212.49,212.53,212.49,212.53,63300000.0
2008-06-24 20:26:00,212.535,212.55,212.51,212.515,76500000.0
2008-06-24 20:27:00,212.51,212.53,212.51,212.53,33400000.0
2008-06-24 20:28:00,212.53,212.54,212.51,212.53,70800000.0
2008-06-24 20:29:00,212.53,212.58,212.53,212.56,62200000.0
2008-06-24 20:30:00,212.56,212.56,212.51,212.52,110000000.0
2008-06-24 20:31:00,212.53,212.55,212.53,212.53,22500000.0
2008-06-24 20:32:00,212.55,212.56,212.54,212.55,40300000.0
2008-06-24 20:33:00,212.55,212.56,212.54,212.54,40900000.0
2008-06-24 20:34:00,212.54,212.54,212.52,212.54,36400000.0
2008-06-24 20:35:00,212.55,212.58,212.545,212.55,75900000.0
2008-06-24 20:36:00,212.56,212.58,212.535,212.57,131100000.0
2008-06-24 20:37:00,212.555,212.57,212.535,212.57,292600000.0
2008-06-24 20:38:00,212.57,212.58,212.57,212.57,43600000.0
2008-06-24 20:39:00,212.57,212.58,212.55,212.56,93000000.0
2008-06-24 20:40:00,212.57,212.57,212.55,212.56,69300000.0
2008-06-24 20:41:00,212.56,212.58,212.54,212.57,143000000.0
2008-06-24 20:42:00,212.57,212.57,212.54,212.57,52400000.0
2008-06-24 20:43:00,212.57,212.57,212.56,212.56,38400000.0
2008-06-24 20:44:00,212.56,212.56,212.54,212.56,69100000.0
2008-06-24 20:45:00,212.55,212.55,212.52,212.55,67600000.0
2008-06-24 20:46:00,212.55,212.56,212.55,212.56,47900000.0
2008-06-24 20:47:00,212.56,212.56,212.52,212.52,17800000.0
2008-06-24 20:48:00,212.53,212.54,212.51,212.51,60800000.0
2008-06-24 20:49:00,212.51,212.55,212.51,212.53,75400000.0
2008-06-24 20:50:00,212.53,212.56,212.51,212.54,52700000.0
2008-06-24 20:51:00,212.54,212.54,212.54,212.54,2400000.0
2008-06-24 20:52:00,212.54,212.56,212.54,212.54,67100000.0
2008-06-24 20:53:00,212.54,212.56,212.54,212.55,20200000.0
2008-06-24 20:54:00,212.55,212.57,212.55,212.56,29000000.0
2008-06-24 20:55:00,212.56,212.63,212.555,212.57,128600000.0
2008-06-24 20:56:00,212.57,212.59,212.53,212.54,69800000.0
2008-06-24 20:57:00,212.54,212.54,212.52,212.52,43800000.0
2008-06-24 20:58:00,212.52,212.52,212.46,212.51,161400000.0
2008-06-24 20:59:00,212.51,212.52,212.49,212.505,160700000.0
2008-06-24 21:00:00,212.505,212.53,212.48,212.51,88200000.0
2008-06-24 21:01:00,212.51,212.51,212.49,212.5,54700000.0
2008-06-24 21:02:00,212.5,212.54,212.48,212.51,83800000.0
2008-06-24 21:03:00,212.51,212.53,212.5,212.53,120900000.0
2008-06-24 21:04:00,212.53,212.53,212.53,212.53,40800000.0
2008-06-24 21:05:00,212.54,212.54,212.54,212.54,2400000.0
2008-06-24 21:06:00,212.52,212.53,212.38,212.38,134200000.0
2008-06-24 21:07:00,212.38,212.425,212.38,212.415,146600000.0
2008-06-24 21:08:00,212.415,212.445,212.415,212.435,146100000.0
2008-06-24 21:09:00,212.43,212.435,212.375,212.4,199200000.0
2008-06-24 21:10:00,212.4,212.41,212.39,212.39,105400000.0
2008-06-24 21:11:00,212.39,212.41,212.39,212.39,103500000.0
2008-06-24 21:12:00,212.39,212.4,212.355,212.38,141600000.0
2008-06-24 21:13:00,212.38,212.39,212.355,212.355,186100000.0
2008-06-24 21:14:00,212.355,212.36,212.325,212.34,50000000.0
2008-06-24 21:15:00,212.36,212.38,212.335,212.36,102900000.0
2008-06-24 21:16:00,212.36,212.38,212.335,212.36,104500000.0
2008-06-24 21:17:00,212.36,212.36,212.295,212.33,199300000.0
2008-06-24 21:18:00,212.33,212.35,212.325,212.33,56000000.0
2008-06-24 21:19:00,212.32,212.33,212.285,212.285,73900000.0
2008-06-24 21:20:00,212.31,212.31,212.275,212.3,64700000.0
2008-06-24 21:21:00,212.3,212.3,212.26,212.275,90100000.0
2008-06-24 21:22:00,212.28,212.3,212.275,212.28,39900000.0
2008-06-24 21:23:00,212.28,212.28,212.24,212.26,125500000.0
2008-06-24 21:24:00,212.26,212.27,212.245,212.26,116500000.0
2008-06-24 21:25:00,212.26,212.26,212.205,212.23,92800000.0
2008-06-24 21:26:00,212.23,212.23,212.2,212.215,119600000.0
2008-06-24 21:27:00,212.215,212.295,212.2,212.295,110700000.0
2008-06-24 21:28:00,212.295,212.33,212.23,212.24,182100000.0
2008-06-24 21:29:00,212.245,212.26,212.23,212.23,68400000.0
2008-06-24 21:30:00,212.23,212.26,212.225,212.24,115600000.0
2008-06-24 21:31:00,212.25,212.27,212.24,212.25,86400000.0
2008-06-24 21:32:00,212.25,212.27,212.25,212.27,32500000.0
2008-06-24 21:33:00,212.27,212.27,212.24,212.24,107800000.0
2008-06-24 21:34:00,212.24,212.3,212.24,212.28,65100000.0
2008-06-24 21:35:00,212.3,212.3,212.28,212.3,117800000.0
2008-06-24 21:36:00,212.3,212.3,212.24,212.24,119200000.0
2008-06-24 21:37:00,212.24,212.27,212.24,212.27,69500000.0
2008-06-24 21:38:00,212.27,212.27,212.18,212.21,131400000.0
2008-06-24 21:39:00,212.21,212.24,212.18,212.22,134000000.0
2008-06-24 21:40:00,212.22,212.24,212.2,212.24,76500000.0
2008-06-24 21:41:00,212.24,212.24,212.2,212.2,91400000.0
2008-06-24 21:42:00,212.2,212.23,212.18,212.23,107900000.0
2008-06-24 21:43:00,212.22,212.23,212.19,212.23,87600000.0
2008-06-24 21:44:00,212.22,212.25,212.205,212.23,101200000.0
2008-06-24 21:45:00,212.24,212.26,212.22,212.22,149900000.0
2008-06-24 21:46:00,212.22,212.25,212.22,212.23,75400000.0
2008-06-24 21:47:00,212.25,212.28,212.22,212.24,162800000.0
2008-06-24 21:48:00,212.255,212.27,212.25,212.26,64500000.0
2008-06-24 21:49:00,212.26,212.28,212.26,212.26,63200000.0
2008-06-24 21:50:00,212.245,212.25,212.225,212.225,128500000.0
2008-06-24 21:51:00,212.23,212.24,212.215,212.225,95200000.0
2008-06-24 21:52:00,212.23,212.26,212.21,212.225,71900000.0
2008-06-24 21:53:00,212.24,212.27,212.225,212.27,46000000.0
2008-06-24 21:54:00,212.27,212.28,212.25,212.28,51300000.0
2008-06-24 21:55:00,212.28,212.28,212.24,212.25,79400000.0
2008-06-24 21:56:00,212.25,212.29,212.25,212.25,65800000.0
2008-06-24 21:57:00,212.25,212.29,212.25,212.27,28600000.0
2008-06-24 21:58:00,212.29,212.29,212.27,212.29,46600000.0
2008-06-24 21:59:00,212.29,212.31,212.29,212.29,98800000.0
2008-06-24 22:00:00,212.29,212.31,212.265,212.275,142100000.0
2008-06-24 22:01:00,212.275,212.28,212.26,212.28,75700000.0
2008-06-24 22:02:00,212.27,212.3,212.27,212.28,54500000.0
2008-06-24 22:03:00,212.285,212.285,212.26,212.27,78100000.0
2008-06-24 22:04:00,212.27,212.285,212.27,212.28,82400000.0
2008-06-24 22:05:00,212.3,212.31,212.28,212.3,27200000.0
2008-06-24 22:06:00,212.3,212.3,212.27,212.27,29900000.0
2008-06-24 22:07:00,212.28,212.3,212.28,212.28,27300000.0
2008-06-24 22:08:00,212.29,212.32,212.29,212.315,65000000.0
2008-06-24 22:09:00,212.31,212.33,212.31,212.33,16300000.0
2008-06-24 22:10:00,212.33,212.37,212.33,212.34,47800000.0
2008-06-24 22:11:00,212.33,212.33,212.31,212.315,35900000.0
2008-06-24 22:12:00,212.32,212.32,212.29,212.29,6200000.0
2008-06-24 22:13:00,212.3,212.32,212.3,212.32,27900000.0
2008-06-24 22:14:00,212.32,212.33,212.32,212.33,39400000.0
2008-06-24 22:15:00,212.33,212.375,212.33,212.365,44800000.0
2008-06-24 22:16:00,212.37,212.39,212.35,212.38,57500000.0
2008-06-24 22:17:00,212.38,212.41,212.365,212.385,83900000.0
2008-06-24 22:18:00,212.385,212.395,212.38,212.385,27200000.0
2008-06-24 22:19:00,212.385,212.435,212.38,212.38,89900000.0
2008-06-24 22:20:00,212.38,212.42,212.38,212.42,20100000.0
2008-06-24 22:21:00,212.41,212.45,212.39,212.415,108800000.0
2008-06-24 22:22:00,212.435,212.46,212.415,212.46,101300000.0
2008-06-24 22:23:00,212.46,212.465,212.33,212.34,130200000.0
2008-06-24 22:24:00,212.34,212.4,212.34,212.4,90300000.0
2008-06-24 22:25:00,212.4,212.4,212.33,212.355,77600000.0
2008-06-24 22:26:00,212.35,212.37,212.35,212.355,50700000.0
2008-06-24 22:27:00,212.36,212.4,212.34,212.35,47300000.0
2008-06-24 22:28:00,212.35,212.36,212.34,212.34,46400000.0
2008-06-24 22:29:00,212.34,212.43,212.335,212.385,67100000.0
2008-06-24 22:30:00,212.385,212.39,212.32,212.365,39300000.0
2008-06-24 22:31:00,212.365,212.37,212.36,212.37,18200000.0
2008-06-24 22:32:00,212.37,212.37,212.37,212.37,13800000.0
2008-06-24 22:33:00,212.37,212.39,212.35,212.39,38200000.0
2008-06-24 22:34:00,212.39,212.405,212.37,212.405,88300000.0
2008-06-24 22:35:00,212.405,212.405,212.385,212.4,14400000.0
2008-06-24 22:36:00,212.4,212.4,212.385,212.385,4800000.0
2008-06-24 22:37:00,212.41,212.44,212.395,212.44,36900000.0
2008-06-24 22:38:00,212.435,212.435,212.4,212.425,24700000.0
2008-06-24 22:39:00,212.425,212.465,212.415,212.435,50700000.0
2008-06-24 22:40:00,212.43,212.46,212.42,212.46,21000000.0
2008-06-24 22:41:00,212.46,212.49,212.46,212.48,13000000.0
2008-06-24 22:42:00,212.48,212.48,212.48,212.48,4800000.0
2008-06-24 22:43:00,212.48,212.5,212.47,212.47,33200000.0
2008-06-24 22:44:00,212.47,212.505,212.46,212.47,164500000.0
2008-06-24 22:45:00,212.47,212.49,212.445,212.49,68400000.0
2008-06-24 22:46:00,212.49,212.49,212.435,212.44,105000000.0
2008-06-24 22:47:00,212.44,212.46,212.44,212.44,58100000.0
2008-06-24 22:48:00,212.44,212.465,212.44,212.465,99900000.0
2008-06-24 22:49:00,212.465,212.485,212.455,212.465,126300000.0
2008-06-24 22:50:00,212.465,212.485,212.445,212.455,162000000.0
2008-06-24 22:51:00,212.455,212.465,212.445,212.455,57000000.0
2008-06-24 22:52:00,212.403,212.461,212.396,212.422,39100000.0
2008-06-24 22:53:00,212.46,212.475,212.46,212.475,20000000.0
2008-06-24 22:54:00,212.475,212.485,212.455,212.455,120900000.0
2008-06-24 22:55:00,212.45,212.46,212.435,212.45,115100000.0
2008-06-24 22:56:00,212.45,212.45,212.425,212.425,43300000.0
2008-06-24 22:57:00,212.425,212.45,212.425,212.44,193500000.0
2008-06-24 22:58:00,212.44,212.455,212.44,212.455,14300000.0
2008-06-24 22:59:00,212.455,212.48,212.45,212.465,77500000.0
2008-06-24 23:00:00,212.465,212.485,212.42,212.42,52600000.0
2008-06-24 23:01:00,212.395,212.4,212.375,212.4,31200000.0
2008-06-24 23:02:00,212.43,212.465,212.43,212.445,54200000.0
2008-06-24 23:03:00,212.45,212.485,212.44,212.465,33100000.0
2008-06-24 23:04:00,212.43,212.485,212.42,212.475,48800000.0
2008-06-24 23:05:00,212.47,212.495,212.47,212.49,53700000.0
2008-06-24 23:06:00,212.5,212.515,212.495,212.495,51000000.0
2008-06-24 23:07:00,212.5,212.515,212.495,212.515,25900000.0
2008-06-24 23:08:00,212.515,212.515,212.48,212.48,25200000.0
2008-06-24 23:09:00,212.49,212.495,212.48,212.495,22100000.0
2008-06-24 23:10:00,212.49,212.495,212.485,212.495,7800000.0
2008-06-24 23:11:00,212.495,212.515,212.49,212.51,20000000.0
2008-06-24 23:12:00,212.51,212.51,212.51,212.51,26200000.0
2008-06-24 23:13:00,212.51,212.52,212.5,212.505,37100000.0
2008-06-24 23:14:00,212.505,212.53,212.495,212.53,41900000.0
2008-06-24 23:15:00,212.53,212.53,212.51,212.52,33000000.0
2008-06-24 23:16:00,212.52,212.52,212.52,212.52,17700000.0
2008-06-24 23:17:00,212.52,212.55,212.52,212.54,45700000.0
2008-06-24 23:18:00,212.54,212.54,212.52,212.52,15300000.0
2008-06-24 23:19:00,212.52,212.54,212.52,212.54,13500000.0
2008-06-24 23:20:00,212.507,212.55,212.507,212.55,144100000.0
2008-06-24 23:21:00,212.52,212.53,212.52,212.53,5800000.0
2008-06-24 23:22:00,212.535,212.56,212.535,212.54,33500000.0
2008-06-24 23:23:00,212.54,212.54,212.54,212.54,2400000.0
2008-06-24 23:24:00,212.54,212.54,212.52,212.53,11800000.0
2008-06-24 23:25:00,212.53,212.53,212.52,212.53,11300000.0
2008-06-24 23:26:00,212.53,212.56,212.53,212.54,88100000.0
2008-06-24 23:27:00,212.54,212.55,212.54,212.54,38600000.0
2008-06-24 23:28:00,212.55,212.55,212.54,212.54,10400000.0
2008-06-24 23:29:00,212.55,212.57,212.54,212.57,9000000.0
2008-06-24 23:30:00,212.56,212.6,212.55,212.585,36800000.0
2008-06-24 23:31:00,212.58,212.58,212.52,212.53,17600000.0
2008-06-24 23:32:00,212.53,212.53,212.47,212.47,22800000.0
2008-06-24 23:33:00,212.45,212.47,212.45,212.47,41900000.0
2008-06-24 23:34:00,212.47,212.54,212.45,212.48,71900000.0
2008-06-24 23:35:00,212.48,212.49,212.48,212.48,31100000.0
2008-06-24 23:36:00,212.48,212.5,212.48,212.5,12500000.0
2008-06-24 23:37:00,212.5,212.52,212.5,212.52,45100000.0
2008-06-24 23:38:00,212.52,212.525,212.52,212.525,11000000.0
2008-06-24 23:39:00,212.51,212.52,212.51,212.515,5000000.0
2008-06-24 23:40:00,212.51,212.51,212.46,212.46,106900000.0
2008-06-24 23:41:00,212.46,212.49,212.46,212.48,57900000.0
2008-06-24 23:42:00,212.49,212.52,212.49,212.49,19600000.0
2008-06-24 23:43:00,212.49,212.49,212.48,212.48,13300000.0
2008-06-24 23:44:00,212.48,212.48,212.48,212.48,10500000.0
2008-06-24 23:45:00,212.48,212.48,212.48,212.48,13700000.0
2008-06-24 23:46:00,212.48,212.48,212.47,212.47,8100000.0
2008-06-24 23:47:00,212.46,212.48,212.46,212.47,8100000.0
2008-06-24 23:48:00,212.45,212.47,212.45,212.47,3900000.0
2008-06-24 23:49:00,212.48,212.48,212.47,212.47,15200000.0
2008-06-24 23:50:00,212.51,212.51,212.48,212.48,19700000.0
2008-06-24 23:51:00,212.465,212.48,212.465,212.48,4800000.0
2008-06-24 23:52:00,212.46,212.505,212.45,212.45,48400000.0
2008-06-24 23:53:00,212.445,212.445,212.445,212.445,72500000.0
2008-06-24 23:54:00,212.445,212.445,212.445,212.445,40100000.0
2008-06-24 23:55:00,212.45,212.54,212.45,212.465,93600000.0
2008-06-24 23:56:00,212.465,212.47,212.465,212.47,8500000.0
2008-06-24 23:57:00,212.48,212.48,212.45,212.465,27100000.0
2008-06-24 23:58:00,212.465,212.505,212.465,212.465,90399999.0
2008-06-24 23:59:00,212.45,212.495,212.45,212.45,72800000.0
2008-06-25 00:00:00,212.45,212.46,212.43,212.45,163000001.0
2008-06-25 00:01:00,212.45,212.48,212.45,212.48,196300000.0
2008-06-25 00:02:00,212.48,212.49,212.415,212.415,306100000.0
2008-06-25 00:03:00,212.415,212.445,212.4,212.415,129200000.0
2008-06-25 00:04:00,212.42,212.42,212.31,212.36,94700000.0
2008-06-25 00:05:00,212.36,212.38,212.33,212.38,245600000.0
2008-06-25 00:06:00,212.38,212.38,212.37,212.37,15400000.0
2008-06-25 00:07:00,212.39,212.4,212.37,212.38,46300000.0
2008-06-25 00:08:00,212.38,212.38,212.38,212.38,13400000.0
2008-06-25 00:09:00,212.38,212.41,212.38,212.39,71200000.0
2008-06-25 00:10:00,212.38,212.4,212.37,212.38,73900000.0
2008-06-25 00:11:00,212.38,212.4,212.37,212.37,38800000.0
2008-06-25 00:12:00,212.37,212.38,212.305,212.37,17900000.0
2008-06-25 00:13:00,212.37,212.38,212.355,212.36,58900000.0
2008-06-25 00:14:00,212.36,212.36,212.34,212.35,40500000.0
2008-06-25 00:15:00,212.355,212.365,212.355,212.355,8300000.0
2008-06-25 00:16:00,212.355,212.36,212.34,212.36,21700000.0
2008-06-25 00:17:00,212.35,212.35,212.33,212.335,67200000.0
2008-06-25 00:18:00,212.34,212.37,212.34,212.36,30400000.0
2008-06-25 00:19:00,212.37,212.37,212.35,212.35,3000000.0
2008-06-25 00:20:00,212.35,212.36,212.32,212.34,18200000.0
2008-06-25 00:21:00,212.345,212.37,212.345,212.36,6000000.0
2008-06-25 00:22:00,212.36,212.37,212.335,212.35,15300000.0
2008-06-25 00:23:00,212.34,212.36,212.34,212.35,9000000.0
2008-06-25 00:24:00,212.34,212.35,212.3,212.305,50500000.0
2008-06-25 00:25:00,212.3,212.315,212.29,212.29,39100000.0
2008-06-25 00:26:00,212.3,212.325,212.28,212.285,48000000.0
2008-06-25 00:27:00,212.28,212.38,212.28,212.35,111300000.0
2008-06-25 00:28:00,212.35,212.355,212.35,212.35,35900000.0
2008-06-25 00:29:00,212.345,212.35,212.32,212.32,29300000.0
2008-06-25 00:30:00,212.32,212.325,212.32,212.32,66800000.0
2008-06-25 00:31:00,212.32,212.33,212.3,212.32,117600000.0
2008-06-25 00:32:00,212.325,212.325,212.3,212.32,105100000.0
2008-06-25 00:33:00,212.32,212.36,212.3,212.325,94600000.0
2008-06-25 00:34:00,212.325,212.335,212.32,212.32,14600000.0
2008-06-25 00:35:00,212.315,212.42,212.31,212.36,183800000.0
2008-06-25 00:36:00,212.37,212.46,212.365,212.4,132100000.0
2008-06-25 00:37:00,212.405,212.41,212.375,212.38,81000000.0
2008-06-25 00:38:00,212.38,212.38,212.345,212.35,94700000.0
2008-06-25 00:39:00,212.35,212.35,212.34,212.345,21500000.0
2008-06-25 00:40:00,212.35,212.38,212.32,212.36,104300000.0
2008-06-25 00:41:00,212.36,212.36,212.32,212.32,28600000.0
2008-06-25 00:42:00,212.325,212.34,212.31,212.32,22000000.0
2008-06-25 00:43:00,212.31,212.31,212.31,212.31,20400000.0
2008-06-25 00:44:00,212.31,212.33,212.31,212.33,45700000.0
2008-06-25 00:45:00,212.33,212.33,212.31,212.31,48000000.0
2008-06-25 00:46:00,212.31,212.33,212.31,212.33,75300000.0
2008-06-25 00:47:00,212.31,212.31,212.305,212.31,13200000.0
2008-06-25 00:48:00,212.31,212.31,212.31,212.31,5300000.0
2008-06-25 00:49:00,212.31,212.31,212.31,212.31,25200000.0
2008-06-25 00:50:00,212.31,212.31,212.29,212.295,34100000.0
2008-06-25 00:51:00,212.295,212.32,212.29,212.31,40600000.0
2008-06-25 00:52:00,212.32,212.32,212.31,212.32,7200000.0
2008-06-25 00:53:00,212.32,212.34,212.305,212.31,18500000.0
2008-06-25 00:54:00,212.33,212.34,212.305,212.31,53200000.0
2008-06-25 00:55:00,212.31,212.34,212.31,212.315,16000000.0
2008-06-25 00:56:00,212.31,212.31,212.31,212.31,16200000.0
2008-06-25 00:57:00,212.31,212.32,212.3,212.3,88000000.0
2008-06-25 00:58:00,212.31,212.33,212.31,212.33,21500000.0
2008-06-25 00:59:00,212.32,212.33,212.32,212.33,9600000.0
2008-06-25 01:00:00,212.33,212.33,212.32,212.33,37300000.0
2008-06-25 01:01:00,212.33,212.33,212.31,212.33,27700000.0
2008-06-25 01:02:00,212.32,212.32,212.31,212.31,8600000.0
2008-06-25 01:03:00,212.31,212.31,212.31,212.31,11900000.0
2008-06-25 01:04:00,212.304,212.33,212.243,212.33,204800000.0
2008-06-25 01:05:00,212.322,212.322,212.272,212.322,127600000.0
2008-06-25 01:06:00,212.31,212.31,212.3,212.3,13600000.0
2008-06-25 01:07:00,212.3,212.33,212.3,212.33,35700000.0
2008-06-25 01:08:00,212.33,212.36,212.33,212.36,29000000.0
2008-06-25 01:09:00,212.36,212.36,212.34,212.35,45500000.0
2008-06-25 01:10:00,212.35,212.36,212.34,212.34,134300000.0
2008-06-25 01:11:00,212.34,212.36,212.34,212.34,62100000.0
2008-06-25 01:12:00,212.34,212.34,212.34,212.34,18000000.0
2008-06-25 01:13:00,212.34,212.35,212.34,212.35,4800000.0
2008-06-25 01:14:00,212.35,212.37,212.34,212.37,28600000.0
2008-06-25 01:15:00,212.36,212.36,212.35,212.36,18000000.0
2008-06-25 01:16:00,212.36,212.38,212.355,212.38,29000000.0
2008-06-25 01:17:00,212.38,212.4,212.375,212.38,90700000.0
2008-06-25 01:18:00,212.375,212.375,212.375,212.375,1000000.0
2008-06-25 01:19:00,212.38,212.42,212.375,212.41,39300000.0
2008-06-25 01:20:00,212.41,212.415,212.405,212.41,20700000.0
2008-06-25 01:21:00,212.41,212.41,212.39,212.39,18000000.0
2008-06-25 01:22:00,212.39,212.395,212.36,212.37,41700000.0
2008-06-25 01:23:00,212.37,212.38,212.36,212.37,21200000.0
2008-06-25 01:24:00,212.37,212.41,212.37,212.395,125200000.0
2008-06-25 01:25:00,212.4,212.44,212.39,212.44,142300000.0
2008-06-25 01:26:00,212.44,212.44,212.415,212.42,71200000.0
2008-06-25 01:27:00,212.42,212.43,212.395,212.43,60700000.0
2008-06-25 01:28:00,212.43,212.43,212.395,212.425,104800000.0
2008-06-25 01:29:00,212.43,212.44,212.415,212.42,19000000.0
2008-06-25 01:30:00,212.44,212.44,212.425,212.44,16800000.0
2008-06-25 01:31:00,212.44,212.44,212.435,212.435,7900000.0
2008-06-25 01:32:00,212.43,212.435,212.425,212.43,41400000.0
2008-06-25 01:33:00,212.43,212.435,212.41,212.42,45200000.0
2008-06-25 01:34:00,212.42,212.42,212.395,212.41,40000000.0
2008-06-25 01:35:00,212.41,212.42,212.405,212.42,30600000.0
2008-06-25 01:36:00,212.42,212.48,212.42,212.47,77600000.0
2008-06-25 01:37:00,212.455,212.46,212.445,212.45,53400000.0
2008-06-25 01:38:00,212.45,212.45,212.42,212.42,30300000.0
2008-06-25 01:39:00,212.42,212.43,212.405,212.42,25900000.0
2008-06-25 01:40:00,212.42,212.43,212.405,212.405,56500000.0
2008-06-25 01:41:00,212.41,212.42,212.41,212.42,7200000.0
2008-06-25 01:42:00,212.4,212.43,212.4,212.43,22300000.0
2008-06-25 01:43:00,212.43,212.44,212.425,212.43,27700000.0
2008-06-25 01:44:00,212.43,212.49,212.43,212.49,32000000.0
2008-06-25 01:45:00,212.495,212.5,212.45,212.455,59100000.0
2008-06-25 01:46:00,212.45,212.455,212.45,212.455,23500000.0
2008-06-25 01:47:00,212.455,212.465,212.455,212.46,7200000.0
2008-06-25 01:48:00,212.45,212.46,212.45,212.46,10100000.0
2008-06-25 01:49:00,212.46,212.5,212.46,212.5,45600000.0
2008-06-25 01:50:00,212.49,212.49,212.46,212.48,47300000.0
2008-06-25 01:51:00,212.48,212.48,212.46,212.48,38000000.0
2008-06-25 01:52:00,212.48,212.48,212.48,212.48,2400000.0
2008-06-25 01:53:00,212.48,212.48,212.47,212.47,10100000.0
2008-06-25 01:54:00,212.47,212.47,212.47,212.47,3000000.0
2008-06-25 01:55:00,212.47,212.47,212.45,212.45,28100000.0
2008-06-25 01:56:00,212.45,212.46,212.42,212.44,81100000.0
2008-06-25 01:57:00,212.44,212.48,212.44,212.48,48700000.0
2008-06-25 01:58:00,212.48,212.48,212.44,212.44,51400000.0
2008-06-25 01:59:00,212.44,212.48,212.44,212.48,55800000.0
2008-06-25 02:00:00,212.48,212.5,212.46,212.48,80800000.0
2008-06-25 02:01:00,212.48,212.49,212.48,212.48,82700000.0
2008-06-25 02:02:00,212.48,212.495,212.48,212.495,39200000.0
2008-06-25 02:03:00,212.495,212.515,212.495,212.5,53700000.0
2008-06-25 02:04:00,212.505,212.53,212.505,212.52,66900000.0
2008-06-25 02:05:00,212.52,212.52,212.47,212.47,98700000.0
2008-06-25 02:06:00,212.47,212.48,212.44,212.44,94700000.0
2008-06-25 02:07:00,212.43,212.44,212.355,212.36,305700000.0
2008-06-25 02:08:00,212.36,212.42,212.36,212.42,74200000.0
2008-06-25 02:09:00,212.42,212.42,212.42,212.42,17100000.0
2008-06-25 02:10:00,212.42,212.42,212.42,212.42,33100000.0
2008-06-25 02:11:00,212.41,212.42,212.405,212.42,30600000.0
2008-06-25 02:12:00,212.42,212.44,212.41,212.44,40400000.0
2008-06-25 02:13:00,212.44,212.47,212.43,212.47,97500000.0
2008-06-25 02:14:00,212.47,212.48,212.44,212.47,125700000.0
2008-06-25 02:15:00,212.451,212.476,212.417,212.476,28800000.0
2008-06-25 02:16:00,212.47,212.48,212.46,212.47,61800000.0
2008-06-25 02:17:00,212.465,212.48,212.465,212.47,105800000.0
2008-06-25 02:18:00,212.47,212.5,212.47,212.49,86400000.0
2008-06-25 02:19:00,212.49,212.5,212.485,212.485,43400000.0
2008-06-25 02:20:00,212.485,212.485,212.48,212.48,49700000.0
2008-06-25 02:21:00,212.48,212.5,212.48,212.48,54400000.0
2008-06-25 02:22:00,212.48,212.48,212.48,212.48,62700000.0
2008-06-25 02:23:00,212.48,212.48,212.48,212.48,1000000.0
2008-06-25 02:24:00,212.48,212.48,212.44,212.46,119400000.0
2008-06-25 02:25:00,212.45,212.45,212.43,212.43,9700000.0
2008-06-25 02:26:00,212.43,212.44,212.41,212.425,78200000.0
2008-06-25 02:27:00,212.42,212.465,212.42,212.465,202800000.0
2008-06-25 02:28:00,212.465,212.465,212.44,212.445,151300000.0
2008-06-25 02:29:00,212.435,212.445,212.425,212.435,24500000.0
2008-06-25 02:30:00,212.435,212.435,212.405,212.405,34100000.0
2008-06-25 02:31:00,212.4,212.4,212.395,212.4,27200000.0
2008-06-25 02:32:00,212.4,212.42,212.4,212.41,40800000.0
2008-06-25 02:33:00,212.4,212.4,212.39,212.4,56100000.0
2008-06-25 02:34:00,212.41,212.42,212.41,212.41,125800000.0
2008-06-25 02:35:00,212.41,212.41,212.41,212.41,25300000.0
2008-06-25 02:36:00,212.41,212.41,212.38,212.38,85900000.0
2008-06-25 02:37:00,212.38,212.42,212.38,212.395,63600000.0
2008-06-25 02:38:00,212.405,212.405,212.4,212.4,13400000.0
2008-06-25 02:39:00,212.4,212.4,212.38,212.39,50900000.0
2008-06-25 02:40:00,212.39,212.41,212.39,212.41,10500000.0
2008-06-25 02:41:00,212.41,212.41,212.38,212.39,18100000.0
2008-06-25 02:42:00,212.39,212.39,212.37,212.39,68500000.0
2008-06-25 02:43:00,212.39,212.39,212.39,212.39,52000000.0
2008-06-25 02:44:00,212.39,212.41,212.39,212.39,294600000.0
2008-06-25 02:45:00,212.4,212.41,212.39,212.39,109400000.0
2008-06-25 02:46:00,212.39,212.41,212.39,212.39,53600000.0
2008-06-25 02:47:00,212.39,212.41,212.39,212.39,23200000.0
2008-06-25 02:48:00,212.39,212.39,212.365,212.38,83300000.0
2008-06-25 02:49:00,212.38,212.38,212.36,212.38,102400000.0
2008-06-25 02:50:00,212.38,212.38,212.34,212.36,133100000.0
2008-06-25 02:51:00,212.36,212.4,212.36,212.38,220600000.0
2008-06-25 02:52:00,212.38,212.38,212.37,212.38,71800000.0
2008-06-25 02:53:00,212.38,212.41,212.37,212.4,109200000.0
2008-06-25 02:54:00,212.38,212.42,212.37,212.39,231700000.0
2008-06-25 02:55:00,212.39,212.415,212.38,212.39,223600000.0
2008-06-25 02:56:00,212.39,212.4,212.33,212.34,59300000.0
2008-06-25 02:57:00,212.34,212.36,212.29,212.29,181500000.0
2008-06-25 02:58:00,212.29,212.3,212.245,212.25,134800000.0
2008-06-25 02:59:00,212.24,212.27,212.24,212.26,96200000.0
2008-06-25 03:00:00,212.26,212.3,212.26,212.28,127100000.0
2008-06-25 03:01:00,212.28,212.28,212.24,212.245,147100000.0
2008-06-25 03:02:00,212.25,212.27,212.245,212.27,30900000.0
2008-06-25 03:03:00,212.27,212.28,212.25,212.28,72200000.0
2008-06-25 03:04:00,212.28,212.31,212.28,212.295,117200000.0
2008-06-25 03:05:00,212.29,212.31,212.28,212.28,37000000.0
2008-06-25 03:06:00,212.28,212.28,212.25,212.26,58900000.0
2008-06-25 03:07:00,212.26,212.28,212.26,212.27,71300000.0
2008-06-25 03:08:00,212.27,212.28,212.24,212.26,154800000.0
2008-06-25 03:09:00,212.26,212.275,212.22,212.245,71500000.0
2008-06-25 03:10:00,212.26,212.26,212.225,212.23,58900000.0
2008-06-25 03:11:00,212.23,212.24,212.225,212.24,43300000.0
2008-06-25 03:12:00,212.235,212.25,212.225,212.25,49300000.0
2008-06-25 03:13:00,212.25,212.27,212.25,212.25,23600000.0
2008-06-25 03:14:00,212.25,212.25,212.25,212.25,4300000.0
2008-06-25 03:15:00,212.24,212.25,212.24,212.25,16900000.0
2008-06-25 03:16:00,212.25,212.27,212.25,212.25,27600000.0
2008-06-25 03:17:00,212.255,212.27,212.25,212.255,21000000.0
2008-06-25 03:18:00,212.25,212.25,212.2,212.2,37000000.0
2008-06-25 03:19:00,212.2,212.225,212.175,212.21,217000000.0
2008-06-25 03:20:00,212.2,212.255,212.2,212.24,100800000.0
2008-06-25 03:21:00,212.24,212.24,212.24,212.24,47700000.0
2008-06-25 03:22:00,212.24,212.24,212.22,212.22,16300000.0
2008-06-25 03:23:00,212.215,212.22,212.205,212.21,56600000.0
2008-06-25 03:24:00,212.21,212.21,212.195,212.195,65600000.0
2008-06-25 03:25:00,212.19,212.21,212.175,212.21,114400000.0
2008-06-25 03:26:00,212.21,212.23,212.21,212.23,177000000.0
2008-06-25 03:27:00,212.23,212.26,212.21,212.26,97400000.0
2008-06-25 03:28:00,212.27,212.27,212.24,212.25,38600000.0
2008-06-25 03:29:00,212.25,212.25,212.22,212.22,119400000.0
2008-06-25 03:30:00,212.22,212.24,212.2,212.21,208400000.0
2008-06-25 03:31:00,212.205,212.22,212.2,212.205,264900000.0
2008-06-25 03:32:00,212.21,212.22,212.2,212.2,119600000.0
2008-06-25 03:33:00,212.2,212.24,212.195,212.22,183900000.0
2008-06-25 03:34:00,212.22,212.24,212.22,212.24,124600000.0
2008-06-25 03:35:00,212.26,212.28,212.21,212.21,115800000.0
2008-06-25 03:36:00,212.21,212.23,212.21,212.23,51100000.0
2008-06-25 03:37:00,212.235,212.25,212.21,212.21,97500000.0
2008-06-25 03:38:00,212.21,212.25,212.185,212.23,126600000.0
2008-06-25 03:39:00,212.23,212.23,212.185,212.21,70200000.0
2008-06-25 03:40:00,212.21,212.23,212.19,212.19,37300000.0
2008-06-25 03:41:00,212.23,212.24,212.18,212.24,44600000.0
2008-06-25 03:42:00,212.24,212.24,212.24,212.24,36200000.0
2008-06-25 03:43:00,212.24,212.26,212.21,212.21,63700000.0
2008-06-25 03:44:00,212.21,212.21,212.17,212.19,72100000.0
2008-06-25 03:45:00,212.175,212.19,212.15,212.15,263600000.0
2008-06-25 03:46:00,212.15,212.195,212.15,212.175,200100000.0
2008-06-25 03:47:00,212.17,212.2,212.17,212.19,228200000.0
2008-06-25 03:48:00,212.2,212.21,212.19,212.2,51400000.0
2008-06-25 03:49:00,212.185,212.21,212.185,212.21,28700000.0
2008-06-25 03:50:00,212.21,212.235,212.21,212.23,83300000.0
2008-06-25 03:51:00,212.23,212.25,212.215,212.25,49100000.0
2008-06-25 03:52:00,212.25,212.29,212.25,212.27,89100000.0
2008-06-25 03:53:00,212.27,212.3,212.25,212.29,124300000.0
2008-06-25 03:54:00,212.28,212.28,212.26,212.28,31200000.0
2008-06-25 03:55:00,212.28,212.3,212.26,212.28,51300000.0
2008-06-25 03:56:00,212.263,212.263,212.217,212.217,108000000.0
2008-06-25 03:57:00,212.28,212.29,212.28,212.29,39500000.0
2008-06-25 03:58:00,212.29,212.29,212.28,212.28,27600000.0
2008-06-25 03:59:00,212.29,212.29,212.29,212.29,12000000.0
2008-06-25 04:00:00,212.238,212.238,212.215,212.236,53500000.0
2008-06-25 04:01:00,212.28,212.31,212.28,212.31,30800000.0
2008-06-25 04:02:00,212.3,212.34,212.29,212.33,74400000.0
2008-06-25 04:03:00,212.33,212.35,212.33,212.33,87000000.0
2008-06-25 04:04:00,212.33,212.37,212.33,212.37,51400000.0
2008-06-25 04:05:00,212.37,212.39,212.34,212.36,143400000.0
2008-06-25 04:06:00,212.37,212.375,212.37,212.375,44300000.0
2008-06-25 04:07:00,212.38,212.4,212.38,212.395,86400000.0
2008-06-25 04:08:00,212.4,212.42,212.395,212.4,124800000.0
2008-06-25 04:09:00,212.4,212.4,212.4,212.4,50900000.0
2008-06-25 04:10:00,212.39,212.4,212.39,212.4,19200000.0
2008-06-25 04:11:00,212.395,212.42,212.39,212.4,91200000.0
2008-06-25 04:12:00,212.4,212.4,212.4,212.4,22500000.0
2008-06-25 04:13:00,212.4,212.4,212.37,212.37,14600000.0
2008-06-25 04:14:00,212.39,212.39,212.38,212.39,6600000.0
2008-06-25 04:15:00,212.39,212.42,212.39,212.395,44600000.0
2008-06-25 04:16:00,212.4,212.4,212.39,212.39,23600000.0
2008-06-25 04:17:00,212.39,212.42,212.39,212.395,103700000.0
2008-06-25 04:18:00,212.4,212.4,212.39,212.4,56900000.0
2008-06-25 04:19:00,212.4,212.4,212.4,212.4,18900000.0
2008-06-25 04:20:00,212.4,212.4,212.39,212.39,43000000.0
2008-06-25 04:21:00,212.38,212.39,212.37,212.39,36300000.0
2008-06-25 04:22:00,212.39,212.39,212.38,212.39,10200000.0
2008-06-25 04:23:00,212.39,212.39,212.36,212.39,16900000.0
2008-06-25 04:24:00,212.38,212.39,212.375,212.375,38800000.0
2008-06-25 04:25:00,212.375,212.375,212.355,212.36,79600000.0
2008-06-25 04:26:00,212.36,212.38,212.36,212.38,93200000.0
2008-06-25 04:27:00,212.375,212.42,212.375,212.4,401500000.0
2008-06-25 04:28:00,212.415,212.42,212.395,212.415,241600000.0
2008-06-25 04:29:00,212.415,212.42,212.385,212.39,301400000.0
2008-06-25 04:30:00,212.4,212.42,212.395,212.395,74500000.0
2008-06-25 04:31:00,212.341,212.405,212.341,212.405,10700000.0
2008-06-25 04:32:00,212.4,212.4,212.38,212.38,106300000.0
2008-06-25 04:33:00,212.38,212.4,212.375,212.375,57200000.0
2008-06-25 04:34:00,212.375,212.395,212.375,212.395,238300000.0
2008-06-25 04:35:00,212.395,212.395,212.375,212.375,46000000.0
2008-06-25 04:36:00,212.375,212.415,212.375,212.38,164500000.0
2008-06-25 04:37:00,212.39,212.42,212.39,212.395,216000000.0
2008-06-25 04:38:00,212.39,212.39,212.375,212.39,74200000.0
2008-06-25 04:39:00,212.385,212.385,212.37,212.385,59100000.0
2008-06-25 04:40:00,212.38,212.38,212.38,212.38,8100000.0
2008-06-25 04:41:00,212.375,212.385,212.375,212.38,31900000.0
2008-06-25 04:42:00,212.38,212.38,212.38,212.38,10900000.0
2008-06-25 04:43:00,212.38,212.38,212.35,212.355,63800000.0
2008-06-25 04:44:00,212.355,212.355,212.355,212.355,99600000.0
2008-06-25 04:45:00,212.355,212.36,212.355,212.355,71800000.0
2008-06-25 04:46:00,212.355,212.36,212.345,212.345,99900000.0
2008-06-25 04:47:00,212.345,212.35,212.325,212.33,126700000.0
2008-06-25 04:48:00,212.33,212.34,212.32,212.32,29200000.0
2008-06-25 04:49:00,212.32,212.32,212.32,212.32,16200000.0
2008-06-25 04:50:00,212.32,212.32,212.32,212.32,1000000.0
2008-06-25 04:51:00,212.32,212.32,212.32,212.32,4300000.0
2008-06-25 04:52:00,212.32,212.34,212.32,212.325,15300000.0
2008-06-25 04:53:00,212.33,212.42,212.325,212.42,172700000.0
2008-06-25 04:54:00,212.42,212.46,212.42,212.42,147500000.0
2008-06-25 04:55:00,212.42,212.42,212.38,212.385,48400000.0
2008-06-25 04:56:00,212.39,212.4,212.39,212.4,34700000.0
2008-06-25 04:57:00,212.4,212.43,212.385,212.43,89900000.0
2008-06-25 04:58:00,212.41,212.43,212.41,212.43,411800000.0
2008-06-25 04:59:00,212.425,212.46,212.42,212.46,299300000.0
2008-06-25 05:00:00,212.46,212.51,212.455,212.49,291400000.0
2008-06-25 05:01:00,212.48,212.56,212.48,212.52,239600000.0
2008-06-25 05:02:00,212.52,212.52,212.46,212.47,99500000.0
2008-06-25 05:03:00,212.46,212.47,212.44,212.44,23900000.0
2008-06-25 05:04:00,212.43,212.43,212.41,212.42,18700000.0
2008-06-25 05:05:00,212.42,212.44,212.42,212.44,13500000.0
2008-06-25 05:06:00,212.45,212.45,212.44,212.44,16700000.0
2008-06-25 05:07:00,212.44,212.45,212.425,212.43,31600000.0
2008-06-25 05:08:00,212.43,212.43,212.41,212.43,17900000.0
2008-06-25 05:09:00,212.43,212.43,212.41,212.43,92400000.0
2008-06-25 05:10:00,212.43,212.43,212.43,212.43,2400000.0
2008-06-25 05:11:00,212.41,212.41,212.41,212.41,1900000.0
2008-06-25 05:12:00,212.41,212.43,212.41,212.43,51500000.0
2008-06-25 05:13:00,212.43,212.43,212.43,212.43,2400000.0
2008-06-25 05:14:00,212.41,212.43,212.41,212.415,20800000.0
2008-06-25 05:15:00,212.415,212.43,212.41,212.43,18100000.0
2008-06-25 05:16:00,212.43,212.45,212.43,212.45,10800000.0
2008-06-25 05:17:00,212.45,212.47,212.45,212.47,9100000.0
2008-06-25 05:18:00,212.49,212.49,212.47,212.47,84000000.0
2008-06-25 05:19:00,212.47,212.47,212.45,212.45,41600000.0
2008-06-25 05:20:00,212.45,212.47,212.45,212.47,19600000.0
2008-06-25 05:21:00,212.47,212.47,212.46,212.46,34800000.0
2008-06-25 05:22:00,212.419,212.465,212.407,212.429,34600000.0
2008-06-25 05:23:00,212.46,212.46,212.425,212.425,41100000.0
2008-06-25 05:24:00,212.42,212.43,212.42,212.43,19000000.0
2008-06-25 05:25:00,212.45,212.45,212.44,212.44,4800000.0
2008-06-25 05:26:00,212.44,212.44,212.42,212.42,25200000.0
2008-06-25 05:27:00,212.42,212.44,212.42,212.42,42600000.0
2008-06-25 05:28:00,212.42,212.44,212.42,212.44,19600000.0
2008-06-25 05:29:00,212.398,212.435,212.398,212.419,39200000.0
2008-06-25 05:30:00,212.44,212.44,212.42,212.42,7200000.0
2008-06-25 05:31:00,212.42,212.45,212.42,212.45,62300000.0
2008-06-25 05:32:00,212.45,212.45,212.45,212.45,52800000.0
2008-06-25 05:33:00,212.45,212.45,212.44,212.44,55200000.0
2008-06-25 05:34:00,212.44,212.44,212.4,212.4,32300000.0
2008-06-25 05:35:00,212.38,212.405,212.38,212.4,30000000.0
2008-06-25 05:36:00,212.4,212.43,212.39,212.43,150800000.0
2008-06-25 05:37:00,212.42,212.43,212.42,212.43,24100000.0
2008-06-25 05:38:00,212.43,212.44,212.43,212.43,32100000.0
2008-06-25 05:39:00,212.43,212.43,212.43,212.43,26400000.0
2008-06-25 05:40:00,212.415,212.45,212.415,212.43,21100000.0
2008-06-25 05:41:00,212.43,212.43,212.41,212.41,12900000.0
2008-06-25 05:42:00,212.41,212.415,212.41,212.41,30200000.0
2008-06-25 05:43:00,212.41,212.41,212.41,212.41,12000000.0
2008-06-25 05:44:00,212.41,212.43,212.41,212.42,63600000.0
2008-06-25 05:45:00,212.43,212.47,212.4,212.44,200600000.0
2008-06-25 05:46:00,212.44,212.455,212.4,212.41,154400000.0
2008-06-25 05:47:00,212.41,212.44,212.4,212.44,65700000.0
2008-06-25 05:48:00,212.42,212.46,212.385,212.395,81500000.0
2008-06-25 05:49:00,212.395,212.425,212.39,212.42,77100000.0
2008-06-25 05:50:00,212.41,212.44,212.41,212.43,57000000.0
2008-06-25 05:51:00,212.43,212.45,212.43,212.45,56400000.0
2008-06-25 05:52:00,212.45,212.48,212.44,212.47,62800000.0
2008-06-25 05:53:00,212.47,212.47,212.45,212.45,36000000.0
2008-06-25 05:54:00,212.45,212.45,212.41,212.44,44000000.0
2008-06-25 05:55:00,212.44,212.45,212.39,212.41,133800000.0
2008-06-25 05:56:00,212.41,212.435,212.41,212.415,45900000.0
2008-06-25 05:57:00,212.415,212.435,212.415,212.42,31600000.0
2008-06-25 05:58:00,212.42,212.42,212.4,212.4,82200000.0
2008-06-25 05:59:00,212.379,212.387,212.349,212.349,129500000.0
2008-06-25 06:00:00,212.4,212.4,212.38,212.385,9600000.0
2008-06-25 06:01:00,212.385,212.42,212.385,212.4,33600000.0
2008-06-25 06:02:00,212.41,212.41,212.39,212.39,13000000.0
2008-06-25 06:03:00,212.39,212.39,212.35,212.39,38500000.0
2008-06-25 06:04:00,212.39,212.39,212.35,212.37,74000000.0
2008-06-25 06:05:00,212.37,212.37,212.35,212.37,35900000.0
2008-06-25 06:06:00,212.36,212.36,212.35,212.35,6700000.0
2008-06-25 06:07:00,212.35,212.37,212.35,212.35,22000000.0
2008-06-25 06:08:00,212.35,212.37,212.35,212.35,16200000.0
2008-06-25 06:09:00,212.35,212.39,212.35,212.39,51000000.0
2008-06-25 06:10:00,212.39,212.39,212.39,212.39,2400000.0
2008-06-25 06:11:00,212.39,212.4,212.37,212.4,53300000.0
2008-06-25 06:12:00,212.4,212.42,212.4,212.42,40200000.0
2008-06-25 06:13:00,212.42,212.44,212.39,212.42,132700000.0
2008-06-25 06:14:00,212.42,212.42,212.39,212.39,45100000.0
2008-06-25 06:15:00,212.38,212.39,212.37,212.39,17800000.0
2008-06-25 06:16:00,212.38,212.4,212.35,212.4,61400000.0
2008-06-25 06:17:00,212.332,212.409,212.332,212.408,109100000.0
2008-06-25 06:18:00,212.385,212.385,212.385,212.385,1000000.0
2008-06-25 06:19:00,212.385,212.405,212.385,212.405,51600000.0
2008-06-25 06:20:00,212.4,212.42,212.39,212.39,51300000.0
2008-06-25 06:21:00,212.39,212.39,212.38,212.38,54100000.0
2008-06-25 06:22:00,212.38,212.38,212.365,212.38,109400000.0
2008-06-25 06:23:00,212.385,212.395,212.385,212.395,10600000.0
2008-06-25 06:24:00,212.395,212.395,212.385,212.39,4000000.0
2008-06-25 06:25:00,212.4,212.4,212.4,212.4,11400000.0
2008-06-25 06:26:00,212.4,212.4,212.39,212.39,4800000.0
2008-06-25 06:27:00,212.38,212.38,212.38,212.38,2400000.0
2008-06-25 06:28:00,212.39,212.41,212.39,212.41,27300000.0
2008-06-25 06:29:00,212.41,212.43,212.39,212.43,113900000.0
2008-06-25 06:30:00,212.43,212.43,212.41,212.43,87200000.0
2008-06-25 06:31:00,212.43,212.43,212.35,212.405,102600000.0
2008-06-25 06:32:00,212.405,212.405,212.355,212.395,90900000.0
2008-06-25 06:33:00,212.41,212.42,212.355,212.4,120100000.0
2008-06-25 06:34:00,212.4,212.4,212.38,212.4,136800000.0
2008-06-25 06:35:00,212.4,212.43,212.4,212.43,38200000.0
2008-06-25 06:36:00,212.43,212.46,212.43,212.43,51400000.0
2008-06-25 06:37:00,212.43,212.45,212.43,212.43,41100000.0
2008-06-25 06:38:00,212.43,212.45,212.43,212.43,22500000.0
2008-06-25 06:39:00,212.43,212.45,212.43,212.45,58100000.0
2008-06-25 06:40:00,212.45,212.45,212.45,212.45,29700000.0
2008-06-25 06:41:00,212.43,212.45,212.43,212.43,46600000.0
2008-06-25 06:42:00,212.43,212.45,212.43,212.43,48900000.0
2008-06-25 06:43:00,212.43,212.43,212.39,212.39,93900000.0
2008-06-25 06:44:00,212.39,212.39,212.39,212.39,42900000.0
2008-06-25 06:45:00,212.39,212.43,212.39,212.43,40200000.0
2008-06-25 06:46:00,212.43,212.45,212.43,212.45,48900000.0
2008-06-25 06:47:00,212.43,212.43,212.43,212.43,13800000.0
2008-06-25 06:48:00,212.43,212.43,212.34,212.38,131400000.0
2008-06-25 06:49:00,212.38,212.39,212.36,212.39,83200000.0
2008-06-25 06:50:00,212.39,212.4,212.36,212.38,218000000.0
2008-06-25 06:51:00,212.38,212.4,212.37,212.37,97000000.0
2008-06-25 06:52:00,212.37,212.37,212.36,212.36,37900000.0
2008-06-25 06:53:00,212.37,212.38,212.36,212.37,18800000.0
2008-06-25 06:54:00,212.37,212.37,212.35,212.37,18600000.0
2008-06-25 06:55:00,212.35,212.37,212.33,212.35,33400000.0
2008-06-25 06:56:00,212.35,212.35,212.31,212.33,189500000.0
2008-06-25 06:57:00,212.33,212.35,212.33,212.35,54600000.0
2008-06-25 06:58:00,212.35,212.38,212.35,212.37,91100000.0
2008-06-25 06:59:00,212.37,212.37,212.32,212.34,158400000.0
2008-06-25 07:00:00,212.36,212.38,212.35,212.35,88900000.0
2008-06-25 07:01:00,212.35,212.36,212.31,212.33,49600000.0
2008-06-25 07:02:00,212.34,212.35,212.33,212.35,12400000.0
2008-06-25 07:03:00,212.335,212.36,212.335,212.355,30500000.0
2008-06-25 07:04:00,212.355,212.36,212.355,212.36,20200000.0
2008-06-25 07:05:00,212.345,212.36,212.32,212.335,284100000.0
2008-06-25 07:06:00,212.335,212.38,212.325,212.36,137100000.0
2008-06-25 07:07:00,212.36,212.36,212.325,212.34,106300000.0
2008-06-25 07:08:00,212.34,212.34,212.34,212.34,82000000.0
2008-06-25 07:09:00,212.34,212.38,212.33,212.38,105100000.0
2008-06-25 07:10:00,212.38,212.38,212.365,212.365,10600000.0
2008-06-25 07:11:00,212.38,212.38,212.36,212.38,34000000.0
2008-06-25 07:12:00,212.38,212.38,212.38,212.38,9000000.0
2008-06-25 07:13:00,212.38,212.39,212.34,212.38,162400000.0
2008-06-25 07:14:00,212.38,212.38,212.37,212.38,23400000.0
2008-06-25 07:15:00,212.38,212.38,212.37,212.38,13400000.0
2008-06-25 07:16:00,212.38,212.38,212.36,212.36,11000000.0
2008-06-25 07:17:00,212.36,212.38,212.36,212.38,64300000.0
2008-06-25 07:18:00,212.38,212.38,212.38,212.38,4800000.0
2008-06-25 07:19:00,212.38,212.38,212.36,212.38,37600000.0
2008-06-25 07:20:00,212.38,212.4,212.38,212.38,21900000.0
2008-06-25 07:21:00,212.38,212.4,212.38,212.4,26700000.0
2008-06-25 07:22:00,212.4,212.4,212.4,212.4,12000000.0
2008-06-25 07:23:00,212.38,212.42,212.38,212.38,140200000.0
2008-06-25 07:24:00,212.38,212.4,212.38,212.38,23900000.0
2008-06-25 07:25:00,212.38,212.38,212.375,212.38,14900000.0
2008-06-25 07:26:00,212.38,212.38,212.37,212.38,84100000.0
2008-06-25 07:27:00,212.38,212.38,212.38,212.38,70200000.0
2008-06-25 07:28:00,212.38,212.44,212.38,212.44,72600000.0
2008-06-25 07:29:00,212.44,212.44,212.44,212.44,50700000.0
2008-06-25 07:30:00,212.44,212.44,212.42,212.44,101400000.0
2008-06-25 07:31:00,212.43,212.44,212.43,212.43,22100000.0
2008-06-25 07:32:00,212.43,212.45,212.43,212.45,23800000.0
2008-06-25 07:33:00,212.45,212.46,212.44,212.44,22000000.0
2008-06-25 07:34:00,212.44,212.46,212.44,212.46,24300000.0
2008-06-25 07:35:00,212.45,212.47,212.45,212.47,98300000.0
2008-06-25 07:36:00,212.47,212.47,212.45,212.45,76100000.0
2008-06-25 07:37:00,212.45,212.47,212.45,212.47,55500000.0
2008-06-25 07:38:00,212.47,212.47,212.47,212.47,57700000.0
2008-06-25 07:39:00,212.47,212.5,212.47,212.5,102900000.0
2008-06-25 07:40:00,212.5,212.52,212.465,212.49,93300000.0
2008-06-25 07:41:00,212.49,212.49,212.45,212.45,87400000.0
2008-06-25 07:42:00,212.445,212.46,212.44,212.45,76200000.0
2008-06-25 07:43:00,212.45,212.45,212.42,212.44,81900000.0
2008-06-25 07:44:00,212.44,212.44,212.395,212.4,78400000.0
2008-06-25 07:45:00,212.4,212.4,212.4,212.4,56600000.0
2008-06-25 07:46:00,212.4,212.4,212.375,212.39,58200000.0
2008-06-25 07:47:00,212.39,212.42,212.39,212.41,32900000.0
2008-06-25 07:48:00,212.407,212.418,212.375,212.391,70300000.0
2008-06-25 07:49:00,212.42,212.42,212.38,212.38,76600000.0
2008-06-25 07:50:00,212.38,212.38,212.37,212.38,61700000.0
2008-06-25 07:51:00,212.38,212.39,212.38,212.39,17600000.0
2008-06-25 07:52:00,212.395,212.4,212.395,212.4,15800000.0
2008-06-25 07:53:00,212.4,212.4,212.4,212.4,20900000.0
2008-06-25 07:54:00,212.4,212.4,212.4,212.4,3000000.0
2008-06-25 07:55:00,212.4,212.41,212.4,212.4,48100000.0
2008-06-25 07:56:00,212.4,212.4,212.4,212.4,3900000.0
2008-06-25 07:57:00,212.4,212.4,212.4,212.4,3000000.0
2008-06-25 07:58:00,212.4,212.41,212.4,212.4,148200000.0
2008-06-25 07:59:00,212.41,212.45,212.4,212.42,123000000.0
2008-06-25 08:00:00,212.42,212.45,212.4,212.43,195400000.0
2008-06-25 08:01:00,212.43,212.45,212.4,212.4,96700000.0
2008-06-25 08:02:00,212.4,212.41,212.37,212.4,138000000.0
2008-06-25 08:03:00,212.4,212.4,212.36,212.39,169200000.0
2008-06-25 08:04:00,212.38,212.4,212.36,212.365,60400000.0
2008-06-25 08:05:00,212.36,212.38,212.345,212.35,49700000.0
2008-06-25 08:06:00,212.355,212.39,212.355,212.38,89400000.0
2008-06-25 08:07:00,212.36,212.39,212.335,212.39,186100000.0
2008-06-25 08:08:00,212.4,212.41,212.325,212.325,96800000.0
2008-06-25 08:09:00,212.325,212.35,212.285,212.32,163700000.0
2008-06-25 08:10:00,212.31,212.36,212.31,212.36,128700000.0
2008-06-25 08:11:00,212.355,212.36,212.31,212.32,74600000.0
2008-06-25 08:12:00,212.32,212.4,212.32,212.37,116200000.0
2008-06-25 08:13:00,212.37,212.39,212.345,212.38,101700000.0
2008-06-25 08:14:00,212.37,212.4,212.335,212.36,143200000.0
2008-06-25 08:15:00,212.36,212.39,212.325,212.38,138400000.0
2008-06-25 08:16:00,212.39,212.4,212.345,212.345,100200000.0
2008-06-25 08:17:00,212.34,212.375,212.34,212.37,141200000.0
2008-06-25 08:18:00,212.37,212.41,212.37,212.41,151700000.0
2008-06-25 08:19:00,212.4,212.41,212.37,212.38,163800000.0
2008-06-25 08:20:00,212.39,212.4,212.38,212.38,100600000.0
2008-06-25 08:21:00,212.39,212.4,212.37,212.38,115200000.0
2008-06-25 08:22:00,212.38,212.4,212.35,212.38,140200000.0
2008-06-25 08:23:00,212.38,212.38,212.35,212.35,47300000.0
2008-06-25 08:24:00,212.35,212.37,212.33,212.37,137500000.0
2008-06-25 08:25:00,212.37,212.38,212.35,212.35,50900000.0
2008-06-25 08:26:00,212.35,212.38,212.35,212.36,50600000.0
2008-06-25 08:27:00,212.37,212.38,212.36,212.36,135000000.0
2008-06-25 08:28:00,212.36,212.39,212.36,212.37,74400000.0
2008-06-25 08:29:00,212.37,212.39,212.355,212.39,113000000.0
2008-06-25 08:30:00,212.395,212.405,212.37,212.4,108200000.0
2008-06-25 08:31:00,212.4,212.4,212.36,212.37,95000000.0
2008-06-25 08:32:00,212.365,212.395,212.35,212.395,159900000.0
2008-06-25 08:33:00,212.395,212.41,212.345,212.36,213800000.0
2008-06-25 08:34:00,212.36,212.37,212.345,212.37,137600000.0
2008-06-25 08:35:00,212.365,212.37,212.345,212.37,179500000.0
2008-06-25 08:36:00,212.36,212.37,212.36,212.37,148600000.0
2008-06-25 08:37:00,212.375,212.38,212.36,212.38,57000000.0
2008-06-25 08:38:00,212.38,212.41,212.36,212.37,190500000.0
2008-06-25 08:39:00,212.375,212.38,212.315,212.33,214600000.0
2008-06-25 08:40:00,212.32,212.34,212.31,212.33,220600000.0
2008-06-25 08:41:00,212.335,212.39,212.335,212.345,236700000.0
2008-06-25 08:42:00,212.345,212.355,212.33,212.34,209000000.0
2008-06-25 08:43:00,212.34,212.38,212.335,212.38,272600000.0
2008-06-25 08:44:00,212.38,212.38,212.22,212.24,273900000.0
2008-06-25 08:45:00,212.24,212.25,212.2,212.21,206100000.0
2008-06-25 08:46:00,212.22,212.24,212.205,212.22,67600000.0
2008-06-25 08:47:00,212.225,212.24,212.225,212.24,34100000.0
2008-06-25 08:48:00,212.24,212.27,212.235,212.24,191400000.0
2008-06-25 08:49:00,212.24,212.27,212.24,212.26,187900000.0
2008-06-25 08:50:00,212.26,212.27,212.235,212.26,237800000.0
2008-06-25 08:51:00,212.265,212.27,212.24,212.24,224000000.0
2008-06-25 08:52:00,212.24,212.31,212.24,212.31,153600000.0
2008-06-25 08:53:00,212.32,212.34,212.26,212.27,221500000.0
2008-06-25 08:54:00,212.27,212.32,212.265,212.28,284300000.0
2008-06-25 08:55:00,212.28,212.28,212.19,212.205,176100000.0
2008-06-25 08:56:00,212.205,212.22,212.16,212.16,158400000.0
2008-06-25 08:57:00,212.16,212.23,212.15,212.2,304100000.0
2008-06-25 08:58:00,212.2,212.22,212.175,212.2,295000000.0
2008-06-25 08:59:00,212.2,212.22,212.19,212.21,118900000.0
2008-06-25 09:00:00,212.21,212.27,212.2,212.22,358000000.0
2008-06-25 09:01:00,212.22,212.24,212.19,212.22,272500000.0
2008-06-25 09:02:00,212.22,212.29,212.205,212.27,277600000.0
2008-06-25 09:03:00,212.27,212.28,212.24,212.26,146500000.0
2008-06-25 09:04:00,212.26,212.31,212.25,212.305,141600000.0
2008-06-25 09:05:00,212.305,212.32,212.29,212.32,170700000.0
2008-06-25 09:06:00,212.32,212.33,212.3,212.31,200000000.0
2008-06-25 09:07:00,212.31,212.31,212.27,212.275,115600000.0
2008-06-25 09:08:00,212.275,212.29,212.25,212.28,263900000.0
2008-06-25 09:09:00,212.28,212.28,212.24,212.26,228700000.0
2008-06-25 09:10:00,212.27,212.28,212.26,212.265,126700000.0
2008-06-25 09:11:00,212.26,212.3,212.26,212.29,122700000.0
2008-06-25 09:12:00,212.29,212.34,212.29,212.335,131500000.0
2008-06-25 09:13:00,212.335,212.36,212.325,212.34,230700000.0
2008-06-25 09:14:00,212.34,212.34,212.32,212.32,179200000.0
2008-06-25 09:15:00,212.32,212.355,212.315,212.345,105200000.0
2008-06-25 09:16:00,212.345,212.39,212.31,212.365,340100000.0
2008-06-25 09:17:00,212.355,212.37,212.335,212.355,188000000.0
2008-06-25 09:18:00,212.35,212.37,212.335,212.35,94300000.0
2008-06-25 09:19:00,212.35,212.36,212.32,212.33,232700000.0
2008-06-25 09:20:00,212.33,212.34,212.295,212.3,234100000.0
2008-06-25 09:21:00,212.3,212.33,212.285,212.315,143000000.0
2008-06-25 09:22:00,212.315,212.315,212.295,212.295,163600000.0
2008-06-25 09:23:00,212.29,212.31,212.27,212.29,124900000.0
2008-06-25 09:24:00,212.29,212.29,212.25,212.26,136400000.0
2008-06-25 09:25:00,212.26,212.265,212.235,212.24,259900000.0
2008-06-25 09:26:00,212.24,212.275,212.23,212.235,222500000.0
2008-06-25 09:27:00,212.235,212.29,212.22,212.27,263800000.0
2008-06-25 09:28:00,212.27,212.29,212.26,212.28,235300000.0
2008-06-25 09:29:00,212.28,212.285,212.26,212.28,161600000.0
2008-06-25 09:30:00,212.28,212.31,212.28,212.29,123400000.0
2008-06-25 09:31:00,212.29,212.33,212.29,212.32,166100000.0
2008-06-25 09:32:00,212.32,212.34,212.28,212.29,132700000.0
2008-06-25 09:33:00,212.29,212.29,212.265,212.285,70400000.0
2008-06-25 09:34:00,212.28,212.31,212.275,212.31,113900000.0
2008-06-25 09:35:00,212.31,212.34,212.3,212.33,91900000.0
2008-06-25 09:36:00,212.33,212.34,212.3,212.32,231900000.0
2008-06-25 09:37:00,212.315,212.4,212.295,212.38,190200000.0
2008-06-25 09:38:00,212.38,212.39,212.32,212.335,113600000.0
2008-06-25 09:39:00,212.34,212.34,212.29,212.34,206900000.0
2008-06-25 09:40:00,212.34,212.43,212.33,212.41,165200000.0
2008-06-25 09:41:00,212.4,212.41,212.375,212.39,115600000.0
2008-06-25 09:42:00,212.39,212.4,212.37,212.4,92400000.0
2008-06-25 09:43:00,212.4,212.47,212.385,212.44,158800000.0
2008-06-25 09:44:00,212.44,212.49,212.44,212.445,142300000.0
2008-06-25 09:45:00,212.45,212.51,212.445,212.51,140300000.0
2008-06-25 09:46:00,212.51,212.52,212.445,212.45,244600000.0
2008-06-25 09:47:00,212.44,212.465,212.42,212.465,190500000.0
2008-06-25 09:48:00,212.46,212.48,212.385,212.385,214600000.0
2008-06-25 09:49:00,212.39,212.39,212.33,212.37,263600000.0
2008-06-25 09:50:00,212.37,212.38,212.36,212.38,174300000.0
2008-06-25 09:51:00,212.38,212.38,212.355,212.38,189300000.0
2008-06-25 09:52:00,212.38,212.39,212.355,212.37,183500000.0
2008-06-25 09:53:00,212.37,212.385,212.35,212.37,399900000.0
2008-06-25 09:54:00,212.37,212.39,212.35,212.37,129100000.0
2008-06-25 09:55:00,212.39,212.39,212.36,212.36,169100000.0
2008-06-25 09:56:00,212.365,212.37,212.335,212.37,212100000.0
2008-06-25 09:57:00,212.37,212.43,212.37,212.43,97700000.0
2008-06-25 09:58:00,212.43,212.46,212.41,212.44,256700000.0
2008-06-25 09:59:00,212.45,212.465,212.415,212.415,242700000.0
2008-06-25 10:00:00,212.415,212.46,212.415,212.435,205700000.0
2008-06-25 10:01:00,212.435,212.44,212.42,212.43,170200000.0
2008-06-25 10:02:00,212.42,212.48,212.42,212.46,157900000.0
2008-06-25 10:03:00,212.455,212.57,212.455,212.555,260100000.0
2008-06-25 10:04:00,212.56,212.59,212.51,212.53,205300000.0
2008-06-25 10:05:00,212.53,212.55,212.51,212.54,192400000.0
2008-06-25 10:06:00,212.54,212.57,212.52,212.54,210900000.0
2008-06-25 10:07:00,212.54,212.55,212.52,212.525,144200000.0
2008-06-25 10:08:00,212.525,212.56,212.49,212.495,232400000.0
2008-06-25 10:09:00,212.495,212.53,212.485,212.52,203300000.0
2008-06-25 10:10:00,212.52,212.55,212.51,212.545,158300000.0
2008-06-25 10:11:00,212.545,212.58,212.545,212.565,168900000.0
2008-06-25 10:12:00,212.565,212.625,212.565,212.61,221300000.0
2008-06-25 10:13:00,212.62,212.67,212.6,212.65,241700000.0
2008-06-25 10:14:00,212.65,212.65,212.605,212.62,230400000.0
2008-06-25 10:15:00,212.61,212.62,212.6,212.61,68300000.0
2008-06-25 10:16:00,212.605,212.61,212.55,212.56,157600000.0
2008-06-25 10:17:00,212.56,212.57,212.53,212.57,123000000.0
2008-06-25 10:18:00,212.57,212.57,212.535,212.56,85300000.0
2008-06-25 10:19:00,212.54,212.54,212.53,212.54,59000000.0
2008-06-25 10:20:00,212.54,212.555,212.51,212.52,75100000.0
2008-06-25 10:21:00,212.52,212.54,212.515,212.54,45400000.0
2008-06-25 10:22:00,212.54,212.6,212.54,212.575,192900000.0
2008-06-25 10:23:00,212.575,212.6,212.555,212.56,85300000.0
2008-06-25 10:24:00,212.56,212.56,212.535,212.55,84800000.0
2008-06-25 10:25:00,212.55,212.56,212.535,212.54,18700000.0
2008-06-25 10:26:00,212.535,212.55,212.52,212.52,136300000.0
2008-06-25 10:27:00,212.52,212.57,212.52,212.52,232800000.0
2008-06-25 10:28:00,212.515,212.52,212.48,212.48,85000000.0
2008-06-25 10:29:00,212.48,212.51,212.465,212.51,149700000.0
2008-06-25 10:30:00,212.51,212.635,212.51,212.59,282000000.0
2008-06-25 10:31:00,212.59,212.6,212.5,212.555,397500000.0
2008-06-25 10:32:00,212.57,212.58,212.54,212.565,327800000.0
2008-06-25 10:33:00,212.56,212.565,212.515,212.555,321700000.0
2008-06-25 10:34:00,212.56,212.57,212.545,212.555,215900000.0
2008-06-25 10:35:00,212.555,212.56,212.515,212.54,165900000.0
2008-06-25 10:36:00,212.55,212.605,212.53,212.595,175000000.0
2008-06-25 10:37:00,212.605,212.65,212.575,212.595,744300000.0
2008-06-25 10:38:00,212.59,212.615,212.455,212.46,328400001.0
2008-06-25 10:39:00,212.47,212.575,212.42,212.575,259600000.0
2008-06-25 10:40:00,212.59,212.625,212.545,212.55,234800000.0
2008-06-25 10:41:00,212.55,212.55,212.44,212.49,321800000.0
2008-06-25 10:42:00,212.49,212.54,212.415,212.505,237200000.0
2008-06-25 10:43:00,212.505,212.59,212.495,212.56,301900000.0
2008-06-25 10:44:00,212.55,212.56,212.51,212.54,287800000.0
2008-06-25 10:45:00,212.54,212.6,212.54,212.58,219200000.0
2008-06-25 10:46:00,212.58,212.58,212.36,212.405,265300000.0
2008-06-25 10:47:00,212.4,212.485,212.395,212.435,259000000.0
2008-06-25 10:48:00,212.435,212.54,212.415,212.5,308000000.0
2008-06-25 10:49:00,212.5,212.51,212.465,212.51,296200000.0
2008-06-25 10:50:00,212.51,212.51,212.47,212.51,147000000.0
2008-06-25 10:51:00,212.47,212.48,212.375,212.42,287800000.0
2008-06-25 10:52:00,212.42,212.44,212.39,212.44,257400000.0
2008-06-25 10:53:00,212.45,212.47,212.425,212.425,244000000.0
2008-06-25 10:54:00,212.43,212.47,212.4,212.46,143100000.0
2008-06-25 10:55:00,212.46,212.55,212.415,212.53,220100000.0
2008-06-25 10:56:00,212.535,212.57,212.425,212.495,235500000.0
2008-06-25 10:57:00,212.495,212.53,212.47,212.48,237000000.0
2008-06-25 10:58:00,212.48,212.5,212.43,212.43,224000000.0
2008-06-25 10:59:00,212.435,212.475,212.41,212.445,269800000.0
2008-06-25 11:00:00,212.45,212.49,212.415,212.45,428900000.0
2008-06-25 11:01:00,212.45,212.455,212.435,212.44,154800000.0
2008-06-25 11:02:00,212.44,212.44,212.44,212.44,73100000.0
2008-06-25 11:03:00,212.44,212.44,212.38,212.405,166800000.0
2008-06-25 11:04:00,212.4,212.47,212.39,212.47,173600000.0
2008-06-25 11:05:00,212.47,212.5,212.44,212.45,251100000.0
2008-06-25 11:06:00,212.47,212.47,212.435,212.46,119200000.0
2008-06-25 11:07:00,212.45,212.46,212.425,212.43,54100000.0
2008-06-25 11:08:00,212.43,212.46,212.43,212.445,68900000.0
2008-06-25 11:09:00,212.445,212.48,212.445,212.455,141200000.0
2008-06-25 11:10:00,212.455,212.53,212.455,212.5,190700000.0
2008-06-25 11:11:00,212.5,212.52,212.48,212.52,138000000.0
2008-06-25 11:12:00,212.52,212.52,212.475,212.52,189600000.0
2008-06-25 11:13:00,212.52,212.52,212.52,212.52,68400000.0
2008-06-25 11:14:00,212.52,212.56,212.515,212.545,220500000.0
2008-06-25 11:15:00,212.54,212.56,212.535,212.54,123100000.0
2008-06-25 11:16:00,212.54,212.56,212.535,212.535,69800000.0
2008-06-25 11:17:00,212.54,212.545,212.52,212.525,87200000.0
2008-06-25 11:18:00,212.525,212.535,212.52,212.535,65300000.0
2008-06-25 11:19:00,212.53,212.57,212.53,212.555,69300000.0
2008-06-25 11:20:00,212.555,212.56,212.53,212.54,81400000.0
2008-06-25 11:21:00,212.55,212.56,212.535,212.535,86500000.0
2008-06-25 11:22:00,212.54,212.555,212.535,212.54,116800000.0
2008-06-25 11:23:00,212.55,212.57,212.535,212.54,129700000.0
2008-06-25 11:24:00,212.54,212.6,212.54,212.57,131200000.0
2008-06-25 11:25:00,212.57,212.575,212.555,212.565,149500000.0
2008-06-25 11:26:00,212.56,212.63,212.56,212.63,192400000.0
2008-06-25 11:27:00,212.63,212.63,212.605,212.605,168600000.0
2008-06-25 11:28:00,212.605,212.62,212.605,212.62,94200000.0
2008-06-25 11:29:00,212.625,212.66,212.585,212.6,286500000.0
2008-06-25 11:30:00,212.605,212.66,212.595,212.63,240200000.0
2008-06-25 11:31:00,212.63,212.63,212.57,212.63,222600000.0
2008-06-25 11:32:00,212.63,212.63,212.58,212.61,160100000.0
2008-06-25 11:33:00,212.61,212.63,212.595,212.6,98500000.0
2008-06-25 11:34:00,212.595,212.63,212.595,212.615,187700000.0
2008-06-25 11:35:00,212.615,212.63,212.56,212.565,262900000.0
2008-06-25 11:36:00,212.565,212.67,212.535,212.655,234700000.0
2008-06-25 11:37:00,212.655,212.69,212.62,212.69,303400000.0
2008-06-25 11:38:00,212.685,212.8,212.66,212.795,365400000.0
2008-06-25 11:39:00,212.79,212.815,212.72,212.78,353700000.0
2008-06-25 11:40:00,212.78,212.84,212.77,212.79,394700000.0
2008-06-25 11:41:00,212.79,212.8,212.77,212.78,219400000.0
2008-06-25 11:42:00,212.78,212.81,212.755,212.81,215200000.0
2008-06-25 11:43:00,212.81,212.83,212.805,212.83,145600000.0
2008-06-25 11:44:00,212.83,212.84,212.805,212.805,153300000.0
2008-06-25 11:45:00,212.805,212.845,212.805,212.825,156300000.0
2008-06-25 11:46:00,212.825,212.9,212.825,212.9,120700000.0
2008-06-25 11:47:00,212.9,212.945,212.895,212.9,241500000.0
2008-06-25 11:48:00,212.9,212.91,212.875,212.89,156400000.0
2008-06-25 11:49:00,212.88,212.93,212.85,212.88,235500000.0
2008-06-25 11:50:00,212.87,212.9,212.87,212.875,137400000.0
2008-06-25 11:51:00,212.875,212.9,212.865,212.89,208500003.0
2008-06-25 11:52:00,212.9,212.94,212.885,212.94,146600000.0
2008-06-25 11:53:00,212.94,212.94,212.87,212.91,149100000.0
2008-06-25 11:54:00,212.91,212.95,212.895,212.93,223100000.0
2008-06-25 11:55:00,212.93,212.95,212.865,212.9,227700000.0
2008-06-25 11:56:00,212.9,212.9,212.855,212.86,137199998.0
2008-06-25 11:57:00,212.865,212.93,212.86,212.92,230200000.0
2008-06-25 11:58:00,212.92,212.97,212.92,212.95,110500000.0
2008-06-25 11:59:00,212.945,212.975,212.865,212.89,277499999.0
2008-06-25 12:00:00,212.9,213.02,212.9,212.95,219600000.0
2008-06-25 12:01:00,212.95,212.96,212.9,212.95,160500000.0
2008-06-25 12:02:00,212.95,213.0,212.925,212.925,189500000.0
2008-06-25 12:03:00,212.93,212.94,212.89,212.9,137100000.0
2008-06-25 12:04:00,212.9,212.92,212.88,212.9,91700000.0
2008-06-25 12:05:00,212.91,212.93,212.865,212.93,105800000.0
2008-06-25 12:06:00,212.93,212.93,212.85,212.85,111700000.0
2008-06-25 12:07:00,212.86,212.87,212.82,212.85,227800000.0
2008-06-25 12:08:00,212.845,212.87,212.845,212.855,68100000.0
2008-06-25 12:09:00,212.855,212.88,212.805,212.82,319900000.0
2008-06-25 12:10:00,212.8,212.825,212.78,212.805,211700000.0
2008-06-25 12:11:00,212.81,212.845,212.81,212.83,168700000.0
2008-06-25 12:12:00,212.83,212.83,212.775,212.8,200600000.0
2008-06-25 12:13:00,212.8,212.82,212.775,212.775,133500000.0
2008-06-25 12:14:00,212.78,212.85,212.775,212.805,144800000.0
2008-06-25 12:15:00,212.805,212.86,212.8,212.84,335100000.0
2008-06-25 12:16:00,212.84,212.86,212.825,212.85,138400000.0
2008-06-25 12:17:00,212.85,212.91,212.845,212.905,135900000.0
2008-06-25 12:18:00,212.905,212.93,212.895,212.92,165200000.0
2008-06-25 12:19:00,212.92,212.93,212.905,212.905,76300000.0
2008-06-25 12:20:00,212.9,212.93,212.9,212.92,106000000.0
2008-06-25 12:21:00,212.905,212.965,212.895,212.94,171600000.0
2008-06-25 12:22:00,212.95,212.96,212.92,212.925,63100000.0
2008-06-25 12:23:00,212.915,212.98,212.915,212.98,146000000.0
2008-06-25 12:24:00,212.995,213.02,212.92,212.93,175200000.0
2008-06-25 12:25:00,212.925,212.99,212.915,212.96,197000000.0
2008-06-25 12:26:00,212.965,213.0,212.905,212.93,186200000.0
2008-06-25 12:27:00,212.93,212.94,212.905,212.93,121000000.0
2008-06-25 12:28:00,212.93,212.93,212.9,212.91,103400000.0
2008-06-25 12:29:00,212.91,212.92,212.89,212.92,165000000.0
2008-06-25 12:30:00,212.92,212.94,212.91,212.94,39800000.0
2008-06-25 12:31:00,212.935,212.97,212.91,212.97,145600000.0
2008-06-25 12:32:00,212.96,212.97,212.94,212.96,86300000.0
2008-06-25 12:33:00,212.96,213.01,212.93,212.99,231600000.0
2008-06-25 12:34:00,212.99,213.02,212.945,212.975,360900000.0
2008-06-25 12:35:00,212.98,212.98,212.95,212.96,116600000.0
2008-06-25 12:36:00,212.96,212.97,212.935,212.95,138700000.0
2008-06-25 12:37:00,212.95,213.03,212.94,213.01,315200000.0
2008-06-25 12:38:00,213.01,213.05,212.97,212.99,323200000.0
2008-06-25 12:39:00,212.99,213.03,212.97,212.99,146400000.0
2008-06-25 12:40:00,212.99,212.99,212.92,212.95,191300000.0
2008-06-25 12:41:00,212.95,212.96,212.91,212.935,197000000.0
2008-06-25 12:42:00,212.93,212.97,212.915,212.94,132800000.0
2008-06-25 12:43:00,212.94,212.97,212.94,212.97,70400000.0
2008-06-25 12:44:00,212.97,212.99,212.97,212.99,86300000.0
2008-06-25 12:45:00,212.99,213.0,212.95,212.97,232300000.0
2008-06-25 12:46:00,212.97,212.97,212.94,212.95,226500000.0
2008-06-25 12:47:00,212.95,212.98,212.94,212.945,223800000.0
2008-06-25 12:48:00,212.945,212.96,212.935,212.95,255000000.0
2008-06-25 12:49:00,212.95,212.95,212.915,212.92,121100000.0
2008-06-25 12:50:00,212.92,212.96,212.92,212.96,103300000.0
2008-06-25 12:51:00,212.96,212.96,212.92,212.925,226800000.0
2008-06-25 12:52:00,212.93,212.95,212.925,212.945,165400000.0
2008-06-25 12:53:00,212.935,212.95,212.92,212.93,323700001.0
2008-06-25 12:54:00,212.93,212.95,212.91,212.91,254299999.0
2008-06-25 12:55:00,212.91,212.93,212.91,212.93,136500000.0
2008-06-25 12:56:00,212.93,212.95,212.915,212.94,240500000.0
2008-06-25 12:57:00,212.94,212.99,212.94,212.975,292400000.0
2008-06-25 12:58:00,212.975,213.02,212.97,213.02,213600001.0
2008-06-25 12:59:00,213.02,213.02,212.965,213.01,210200000.0
2008-06-25 13:00:00,213.0,213.09,212.995,213.07,312500000.0
2008-06-25 13:01:00,213.07,213.09,213.03,213.03,529100000.0
2008-06-25 13:02:00,213.035,213.06,213.02,213.05,288500000.0
2008-06-25 13:03:00,213.05,213.13,213.05,213.125,459100000.0
2008-06-25 13:04:00,213.125,213.15,213.04,213.04,308700000.0
2008-06-25 13:05:00,213.04,213.075,213.04,213.06,203100000.0
2008-06-25 13:06:00,213.07,213.07,213.05,213.05,131400000.0
2008-06-25 13:07:00,213.05,213.07,213.05,213.05,125200000.0
2008-06-25 13:08:00,213.05,213.05,213.015,213.04,103700000.0
2008-06-25 13:09:00,213.03,213.06,213.03,213.05,270400000.0
2008-06-25 13:10:00,213.06,213.06,213.035,213.05,105600000.0
2008-06-25 13:11:00,213.05,213.08,213.04,213.05,198100000.0
2008-06-25 13:12:00,213.05,213.07,213.03,213.03,179900000.0
2008-06-25 13:13:00,213.02,213.09,213.02,213.09,324000000.0
2008-06-25 13:14:00,213.08,213.16,213.08,213.15,428300000.0
2008-06-25 13:15:00,213.15,213.2,213.135,213.19,551499999.0
2008-06-25 13:16:00,213.18,213.18,213.145,213.18,261900000.0
2008-06-25 13:17:00,213.18,213.18,213.12,213.15,697800000.0
2008-06-25 13:18:00,213.15,213.15,213.1,213.11,392200000.0
2008-06-25 13:19:00,213.105,213.12,213.085,213.11,384500000.0
2008-06-25 13:20:00,213.11,213.16,213.105,213.15,226200000.0
2008-06-25 13:21:00,213.15,213.16,213.14,213.14,68200000.0
2008-06-25 13:22:00,213.14,213.17,213.135,213.14,89800000.0
2008-06-25 13:23:00,213.14,213.16,213.11,213.12,233000000.0
2008-06-25 13:24:00,213.12,213.14,213.11,213.14,263999999.0
2008-06-25 13:25:00,213.14,213.155,213.12,213.14,274700000.0
2008-06-25 13:26:00,213.14,213.19,213.125,213.18,328300000.0
2008-06-25 13:27:00,213.18,213.2,213.045,213.06,339700002.0
2008-06-25 13:28:00,213.06,213.07,212.945,212.95,372200001.0
2008-06-25 13:29:00,212.95,212.97,212.94,212.96,231400000.0
2008-06-25 13:30:00,212.96,212.975,212.94,212.95,264600000.0
2008-06-25 13:31:00,212.95,212.99,212.945,212.98,224100000.0
2008-06-25 13:32:00,212.96,212.99,212.92,212.99,424700000.0
2008-06-25 13:33:00,212.995,213.04,212.98,213.01,252900000.0
2008-06-25 13:34:00,213.015,213.05,213.0,213.0,274100000.0
2008-06-25 13:35:00,213.0,213.0,212.94,212.96,202200001.0
2008-06-25 13:36:00,212.97,212.99,212.95,212.98,325900000.0
2008-06-25 13:37:00,212.98,212.98,212.96,212.98,193100000.0
2008-06-25 13:38:00,212.98,212.98,212.94,212.96,283900000.0
2008-06-25 13:39:00,212.96,212.98,212.95,212.98,118300000.0
2008-06-25 13:40:00,212.98,213.02,212.98,213.0,90800000.0
2008-06-25 13:41:00,213.0,213.01,212.98,212.99,404500000.0
2008-06-25 13:42:00,212.99,212.99,212.96,212.97,299499999.0
2008-06-25 13:43:00,212.98,212.98,212.95,212.95,283600000.0
2008-06-25 13:44:00,212.95,212.95,212.88,212.9,548000000.0
2008-06-25 13:45:00,212.91,212.91,212.8,212.84,390600000.0
2008-06-25 13:46:00,212.84,212.88,212.835,212.87,287700000.0
2008-06-25 13:47:00,212.87,212.91,212.85,212.91,230200000.0
2008-06-25 13:48:00,212.91,212.94,212.905,212.91,147200000.0
2008-06-25 13:49:00,212.895,212.9,212.875,212.9,260400000.0
2008-06-25 13:50:00,212.9,212.9,212.86,212.87,163500000.0
2008-06-25 13:51:00,212.86,212.865,212.85,212.85,110800000.0
2008-06-25 13:52:00,212.85,212.88,212.83,212.87,296900000.0
2008-06-25 13:53:00,212.86,212.87,212.835,212.835,100700000.0
2008-06-25 13:54:00,212.84,212.85,212.83,212.83,90000000.0
2008-06-25 13:55:00,212.83,212.92,212.83,212.92,324000000.0
2008-06-25 13:56:00,212.91,212.98,212.91,212.915,429900000.0
2008-06-25 13:57:00,212.92,212.935,212.9,212.9,178200000.0
2008-06-25 13:58:00,212.91,212.97,212.9,212.97,564899999.0
2008-06-25 13:59:00,212.97,212.995,212.945,212.945,566700000.0
2008-06-25 14:00:00,212.945,212.955,212.91,212.915,1020899998.0
2008-06-25 14:01:00,212.915,212.925,212.905,212.925,866899994.0
2008-06-25 14:02:00,212.925,212.945,212.92,212.925,651699999.0
2008-06-25 14:03:00,212.935,212.95,212.915,212.95,360400000.0
2008-06-25 14:04:00,212.94,212.96,212.93,212.96,276300000.0
2008-06-25 14:05:00,212.96,212.97,212.955,212.96,275800000.0
2008-06-25 14:06:00,212.96,212.97,212.935,212.97,279800000.0
2008-06-25 14:07:00,212.96,212.97,212.91,212.92,469900000.0
2008-06-25 14:08:00,212.92,212.98,212.9,212.95,123300000.0
2008-06-25 14:09:00,212.95,212.95,212.91,212.91,356800000.0
2008-06-25 14:10:00,212.93,212.97,212.92,212.93,276499999.0
2008-06-25 14:11:00,212.94,212.95,212.87,212.89,383800000.0
2008-06-25 14:12:00,212.89,212.93,212.88,212.92,270700000.0
2008-06-25 14:13:00,212.91,212.94,212.89,212.93,378100000.0
2008-06-25 14:14:00,212.93,212.98,212.925,212.98,377100000.0
2008-06-25 14:15:00,212.98,212.98,212.91,212.94,375000000.0
2008-06-25 14:16:00,212.94,212.96,212.92,212.92,292300000.0
2008-06-25 14:17:00,212.92,212.93,212.87,212.89,299000000.0
2008-06-25 14:18:00,212.89,212.92,212.88,212.92,231900000.0
2008-06-25 14:19:00,212.91,212.93,212.9,212.92,166400000.0
2008-06-25 14:20:00,212.92,212.92,212.9,212.92,80800000.0
2008-06-25 14:21:00,212.915,212.93,212.87,212.88,184800000.0
2008-06-25 14:22:00,212.88,212.95,212.865,212.91,295400000.0
2008-06-25 14:23:00,212.905,212.94,212.905,212.93,165500000.0
2008-06-25 14:24:00,212.93,212.935,212.885,212.885,135300000.0
2008-06-25 14:25:00,212.885,212.89,212.86,212.86,109700000.0
2008-06-25 14:26:00,212.86,212.91,212.84,212.88,169700000.0
2008-06-25 14:27:00,212.88,212.94,212.86,212.94,310600001.0
2008-06-25 14:28:00,212.94,212.95,212.92,212.93,395200000.0
2008-06-25 14:29:00,212.94,212.97,212.84,212.84,232400001.0
2008-06-25 14:30:00,212.84,212.93,212.775,212.93,529800000.0
2008-06-25 14:31:00,212.93,212.93,212.84,212.84,343400000.0
2008-06-25 14:32:00,212.84,212.88,212.825,212.84,238000000.0
2008-06-25 14:33:00,212.84,212.92,212.84,212.88,347400000.0
2008-06-25 14:34:00,212.88,212.93,212.865,212.92,193800000.0
2008-06-25 14:35:00,212.93,212.94,212.85,212.87,344100000.0
2008-06-25 14:36:00,212.865,212.95,212.865,212.915,325900000.0
2008-06-25 14:37:00,212.92,212.945,212.91,212.94,318000000.0
2008-06-25 14:38:00,212.94,212.94,212.87,212.88,196400000.0
2008-06-25 14:39:00,212.88,213.0,212.865,212.99,312300000.0
2008-06-25 14:40:00,212.985,213.01,212.92,212.96,358900000.0
2008-06-25 14:41:00,212.96,212.97,212.89,212.92,685100000.0
2008-06-25 14:42:00,212.92,212.94,212.91,212.92,433800000.0
2008-06-25 14:43:00,212.91,212.99,212.91,212.98,124700000.0
2008-06-25 14:44:00,212.97,212.98,212.95,212.96,288800000.0
2008-06-25 14:45:00,212.96,212.995,212.95,212.97,424500000.0
2008-06-25 14:46:00,212.97,212.99,212.96,212.97,203700000.0
2008-06-25 14:47:00,212.97,212.99,212.96,212.99,263100000.0
2008-06-25 14:48:00,213.0,213.02,212.97,212.99,349300000.0
2008-06-25 14:49:00,213.0,213.0,212.9,212.9,375600000.0
2008-06-25 14:50:00,212.9,212.92,212.885,212.885,472200000.0
2008-06-25 14:51:00,212.885,212.89,212.835,212.85,432700000.0
2008-06-25 14:52:00,212.86,212.9,212.86,212.87,344800000.0
2008-06-25 14:53:00,212.87,212.91,212.87,212.895,99100000.0
2008-06-25 14:54:00,212.895,212.895,212.835,212.86,474400000.0
2008-06-25 14:55:00,212.86,212.94,212.86,212.93,429600000.0
2008-06-25 14:56:00,212.95,212.96,212.93,212.94,351100000.0
2008-06-25 14:57:00,212.94,212.95,212.92,212.92,207500000.0
2008-06-25 14:58:00,212.93,212.93,212.89,212.91,195100000.0
2008-06-25 14:59:00,212.91,212.95,212.91,212.94,204800000.0
2008-06-25 15:00:00,212.93,212.97,212.91,212.95,295200000.0
2008-06-25 15:01:00,212.95,212.97,212.92,212.93,327500000.0
2008-06-25 15:02:00,212.93,212.93,212.9,212.91,100900000.0
2008-06-25 15:03:00,212.91,212.92,212.9,212.92,221400000.0
2008-06-25 15:04:00,212.92,212.96,212.905,212.925,630500001.0
2008-06-25 15:05:00,212.925,212.97,212.925,212.95,511600001.0
2008-06-25 15:06:00,212.96,212.96,212.92,212.92,408200000.0
2008-06-25 15:07:00,212.92,212.93,212.86,212.89,176600000.0
2008-06-25 15:08:00,212.89,212.94,212.89,212.91,365000000.0
2008-06-25 15:09:00,212.91,212.92,212.905,212.905,161400000.0
2008-06-25 15:10:00,212.905,212.91,212.875,212.875,225900000.0
2008-06-25 15:11:00,212.875,212.875,212.84,212.85,202200000.0
2008-06-25 15:12:00,212.85,212.87,212.845,212.87,198400000.0
2008-06-25 15:13:00,212.87,212.89,212.865,212.88,163900000.0
2008-06-25 15:14:00,212.89,212.9,212.86,212.865,110500000.0
2008-06-25 15:15:00,212.86,212.89,212.835,212.88,487000000.0
2008-06-25 15:16:00,212.88,212.89,212.865,212.865,221800000.0
2008-06-25 15:17:00,212.86,212.89,212.85,212.88,266900000.0
2008-06-25 15:18:00,212.89,212.94,212.89,212.91,291700000.0
2008-06-25 15:19:00,212.9,212.93,212.885,212.9,314100000.0
2008-06-25 15:20:00,212.9,212.9,212.79,212.805,282700000.0
2008-06-25 15:21:00,212.805,212.86,212.785,212.82,339099999.0
2008-06-25 15:22:00,212.82,212.85,212.79,212.82,216400000.0
2008-06-25 15:23:00,212.82,212.84,212.785,212.79,344000000.0
2008-06-25 15:24:00,212.79,212.84,212.765,212.8,359900000.0
2008-06-25 15:25:00,212.8,212.81,212.78,212.8,222600000.0
2008-06-25 15:26:00,212.8,212.81,212.78,212.8,281900000.0
2008-06-25 15:27:00,212.8,212.8,212.795,212.8,292600000.0
2008-06-25 15:28:00,212.8,212.84,212.8,212.83,372200000.0
2008-06-25 15:29:00,212.83,212.86,212.815,212.83,344200000.0
2008-06-25 15:30:00,212.83,212.85,212.78,212.815,410800000.0
2008-06-25 15:31:00,212.815,212.84,212.8,212.81,292200000.0
2008-06-25 15:32:00,212.81,212.88,212.81,212.825,424100000.0
2008-06-25 15:33:00,212.83,212.84,212.8,212.8,221800000.0
2008-06-25 15:34:00,212.8,212.83,212.78,212.79,222600000.0
2008-06-25 15:35:00,212.79,212.84,212.78,212.795,343600000.0
2008-06-25 15:36:00,212.8,212.86,212.79,212.84,346500001.0
2008-06-25 15:37:00,212.83,212.85,212.8,212.8,316500000.0
2008-06-25 15:38:00,212.8,212.82,212.77,212.815,323900000.0
2008-06-25 15:39:00,212.81,212.81,212.79,212.8,251300000.0
2008-06-25 15:40:00,212.8,212.84,212.79,212.84,272600000.0
2008-06-25 15:41:00,212.84,212.86,212.82,212.825,299100000.0
2008-06-25 15:42:00,212.83,212.87,212.825,212.86,178200000.0
2008-06-25 15:43:00,212.86,212.88,212.79,212.8,425100000.0
2008-06-25 15:44:00,212.8,212.81,212.78,212.79,414400000.0
2008-06-25 15:45:00,212.79,212.87,212.78,212.825,460100000.0
2008-06-25 15:46:00,212.82,212.83,212.77,212.77,333700000.0
2008-06-25 15:47:00,212.77,212.81,212.76,212.79,273700000.0
2008-06-25 15:48:00,212.78,212.8,212.765,212.77,176200000.0
2008-06-25 15:49:00,212.77,212.81,212.76,212.78,277800000.0
2008-06-25 15:50:00,212.77,212.8,212.75,212.765,382600000.0
2008-06-25 15:51:00,212.765,212.79,212.765,212.79,196700000.0
2008-06-25 15:52:00,212.79,212.82,212.745,212.75,207500000.0
2008-06-25 15:53:00,212.75,212.8,212.73,212.79,288500000.0
2008-06-25 15:54:00,212.79,212.79,212.75,212.77,156500000.0
2008-06-25 15:55:00,212.77,212.81,212.76,212.79,307900000.0
2008-06-25 15:56:00,212.79,212.81,212.78,212.795,147000000.0
2008-06-25 15:57:00,212.795,212.82,212.78,212.81,307300000.0
2008-06-25 15:58:00,212.81,212.81,212.745,212.745,218600000.0
2008-06-25 15:59:00,212.75,212.805,212.71,212.805,121200000.0
2008-06-25 16:00:00,212.8,212.8,212.7,212.745,456300000.0
2008-06-25 16:01:00,212.74,212.74,212.695,212.71,320700000.0
2008-06-25 16:02:00,212.7,212.73,212.65,212.69,337100001.0
2008-06-25 16:03:00,212.69,212.75,212.67,212.74,488500000.0
2008-06-25 16:04:00,212.74,212.79,212.73,212.77,319200000.0
2008-06-25 16:05:00,212.77,212.79,212.735,212.75,341600000.0
2008-06-25 16:06:00,212.75,212.82,212.745,212.81,349900000.0
2008-06-25 16:07:00,212.785,212.81,212.755,212.765,258100000.0
2008-06-25 16:08:00,212.765,212.8,212.74,212.76,336100001.0
2008-06-25 16:09:00,212.76,212.78,212.73,212.75,192300000.0
2008-06-25 16:10:00,212.76,212.77,212.73,212.74,411400000.0
2008-06-25 16:11:00,212.74,212.78,212.74,212.76,284200000.0
2008-06-25 16:12:00,212.76,212.77,212.74,212.77,148100000.0
2008-06-25 16:13:00,212.79,212.79,212.75,212.75,195500000.0
2008-06-25 16:14:00,212.75,212.77,212.73,212.73,287000000.0
2008-06-25 16:15:00,212.73,212.74,212.685,212.72,263500000.0
2008-06-25 16:16:00,212.72,212.74,212.71,212.73,251400000.0
2008-06-25 16:17:00,212.73,212.75,212.715,212.73,169700000.0
2008-06-25 16:18:00,212.75,212.75,212.725,212.725,250900000.0
2008-06-25 16:19:00,212.74,212.76,212.72,212.73,307200000.0
2008-06-25 16:20:00,212.725,212.77,212.725,212.77,234900000.0
2008-06-25 16:21:00,212.77,212.81,212.76,212.79,213700000.0
2008-06-25 16:22:00,212.79,212.82,212.79,212.81,154600000.0
2008-06-25 16:23:00,212.81,212.81,212.76,212.78,286499999.0
2008-06-25 16:24:00,212.78,212.78,212.74,212.78,250500000.0
2008-06-25 16:25:00,212.78,212.79,212.765,212.78,287900000.0
2008-06-25 16:26:00,212.78,212.8,212.77,212.77,203700000.0
2008-06-25 16:27:00,212.77,212.83,212.76,212.81,193300000.0
2008-06-25 16:28:00,212.81,212.83,212.765,212.77,196700000.0
2008-06-25 16:29:00,212.77,212.78,212.73,212.74,315100000.0
2008-06-25 16:30:00,212.74,212.84,212.73,212.79,312300000.0
2008-06-25 16:31:00,212.79,212.84,212.78,212.805,193000000.0
2008-06-25 16:32:00,212.805,212.84,212.8,212.81,328200000.0
2008-06-25 16:33:00,212.82,212.89,212.81,212.865,425100001.0
2008-06-25 16:34:00,212.87,212.895,212.84,212.87,449400000.0
2008-06-25 16:35:00,212.875,212.9,212.85,212.89,465800000.0
2008-06-25 16:36:00,212.89,212.94,212.885,212.905,738499999.0
2008-06-25 16:37:00,212.925,212.955,212.905,212.95,623500000.0
2008-06-25 16:38:00,212.95,212.97,212.93,212.97,286000000.0
2008-06-25 16:39:00,212.97,212.98,212.925,212.93,220500000.0
2008-06-25 16:40:00,212.93,212.99,212.93,212.99,381300000.0
2008-06-25 16:41:00,212.99,213.02,212.96,212.99,300900000.0
2008-06-25 16:42:00,212.99,212.99,212.96,212.97,589900000.0
2008-06-25 16:43:00,212.97,213.015,212.95,213.0,629799998.0
2008-06-25 16:44:00,213.0,213.01,212.955,212.99,335600000.0
2008-06-25 16:45:00,212.99,212.99,212.94,212.97,289200000.0
2008-06-25 16:46:00,212.97,213.01,212.94,212.97,373800000.0
2008-06-25 16:47:00,212.955,213.0,212.94,212.97,315900000.0
2008-06-25 16:48:00,212.97,213.0,212.94,212.95,270200001.0
2008-06-25 16:49:00,212.95,212.97,212.9,212.93,345000001.0
2008-06-25 16:50:00,212.93,212.94,212.885,212.9,277500000.0
2008-06-25 16:51:00,212.9,212.94,212.875,212.885,377700000.0
2008-06-25 16:52:00,212.885,212.9,212.83,212.83,354000000.0
2008-06-25 16:53:00,212.83,212.88,212.82,212.86,361000000.0
2008-06-25 16:54:00,212.855,212.93,212.85,212.9,302400000.0
2008-06-25 16:55:00,212.9,212.91,212.87,212.875,431300000.0
2008-06-25 16:56:00,212.87,212.92,212.87,212.92,274800000.0
2008-06-25 16:57:00,212.915,212.94,212.88,212.89,299200000.0
2008-06-25 16:58:00,212.89,212.96,212.89,212.93,288300000.0
2008-06-25 16:59:00,212.93,212.93,212.82,212.85,584800000.0
2008-06-25 17:00:00,212.85,212.89,212.83,212.86,268000000.0
2008-06-25 17:01:00,212.87,212.9,212.83,212.85,444700000.0
2008-06-25 17:02:00,212.85,212.86,212.79,212.81,423300000.0
2008-06-25 17:03:00,212.81,212.85,212.81,212.84,391100000.0
2008-06-25 17:04:00,212.84,212.87,212.84,212.85,586500000.0
2008-06-25 17:05:00,212.85,212.88,212.85,212.88,406500000.0
2008-06-25 17:06:00,212.88,212.93,212.87,212.93,287200000.0
2008-06-25 17:07:00,212.93,212.93,212.87,212.9,228200000.0
2008-06-25 17:08:00,212.89,212.91,212.875,212.89,387200000.0
2008-06-25 17:09:00,212.91,212.92,212.88,212.9,312600000.0
2008-06-25 17:10:00,212.9,212.97,212.9,212.94,221700000.0
2008-06-25 17:11:00,212.94,212.98,212.93,212.94,194200000.0
2008-06-25 17:12:00,212.94,213.0,212.93,212.99,78600000.0
2008-06-25 17:13:00,212.99,212.99,212.96,212.98,169400000.0
2008-06-25 17:14:00,212.96,212.97,212.92,212.93,159400000.0
2008-06-25 17:15:00,212.93,212.97,212.92,212.95,316700000.0
2008-06-25 17:16:00,212.95,212.96,212.91,212.92,237000000.0
2008-06-25 17:17:00,212.91,212.93,212.91,212.91,224000000.0
2008-06-25 17:18:00,212.91,212.93,212.86,212.87,188800000.0
2008-06-25 17:19:00,212.87,212.89,212.87,212.89,358900001.0
2008-06-25 17:20:00,212.89,213.0,212.89,212.96,292100000.0
2008-06-25 17:21:00,212.96,213.02,212.96,212.98,335500000.0
2008-06-25 17:22:00,212.98,212.98,212.92,212.93,354200000.0
2008-06-25 17:23:00,212.93,212.93,212.89,212.89,284200000.0
2008-06-25 17:24:00,212.89,212.9,212.875,212.895,425500000.0
2008-06-25 17:25:00,212.89,212.91,212.875,212.91,287300000.0
2008-06-25 17:26:00,212.91,212.91,212.85,212.86,274500000.0
2008-06-25 17:27:00,212.86,212.86,212.82,212.82,254500000.0
2008-06-25 17:28:00,212.825,212.87,212.82,212.87,152200000.0
2008-06-25 17:29:00,212.86,212.92,212.86,212.86,343700000.0
2008-06-25 17:30:00,212.88,212.88,212.855,212.88,239900000.0
2008-06-25 17:31:00,212.88,212.89,212.85,212.87,82500000.0
2008-06-25 17:32:00,212.87,212.9,212.87,212.87,228100000.0
2008-06-25 17:33:00,212.87,212.92,212.86,212.88,284400000.0
2008-06-25 17:34:00,212.88,212.89,212.86,212.89,388300000.0
2008-06-25 17:35:00,212.89,212.97,212.88,212.95,330200000.0
2008-06-25 17:36:00,212.95,213.11,212.935,213.07,302500000.0
2008-06-25 17:37:00,213.07,213.07,213.0,213.03,321300000.0
2008-06-25 17:38:00,213.03,213.05,212.97,213.0,468200000.0
2008-06-25 17:39:00,213.0,213.03,212.97,213.01,493100000.0
2008-06-25 17:40:00,213.005,213.03,212.99,213.03,387999999.0
2008-06-25 17:41:00,213.03,213.03,212.9,212.91,344900002.0
2008-06-25 17:42:00,212.91,212.96,212.865,212.95,324200000.0
2008-06-25 17:43:00,212.95,213.04,212.91,213.02,415300000.0
2008-06-25 17:44:00,213.02,213.04,212.97,212.985,176300000.0
2008-06-25 17:45:00,213.0,213.02,212.945,212.95,160100000.0
2008-06-25 17:46:00,212.95,213.0,212.92,213.0,141100000.0
2008-06-25 17:47:00,213.0,213.015,212.965,213.01,172600000.0
2008-06-25 17:48:00,213.0,213.03,212.99,213.02,189200000.0
2008-06-25 17:49:00,213.0,213.02,212.98,212.98,165900000.0
2008-06-25 17:50:00,212.98,213.0,212.98,212.99,98300000.0
2008-06-25 17:51:00,213.0,213.0,212.98,212.98,43900000.0
2008-06-25 17:52:00,212.98,212.98,212.965,212.98,48100000.0
2008-06-25 17:53:00,212.98,213.0,212.98,212.99,89500000.0
2008-06-25 17:54:00,212.98,212.99,212.95,212.98,120600000.0
2008-06-25 17:55:00,212.98,212.98,212.94,212.96,125500000.0
2008-06-25 17:56:00,212.96,212.96,212.93,212.94,111900000.0
2008-06-25 17:57:00,212.95,212.95,212.875,212.915,177400000.0
2008-06-25 17:58:00,212.915,212.94,212.905,212.94,97600000.0
2008-06-25 17:59:00,212.925,213.04,212.915,213.0,184700000.0
2008-06-25 18:00:00,213.0,213.005,212.98,212.98,104700000.0
2008-06-25 18:01:00,212.98,213.04,212.98,213.04,119600000.0
2008-06-25 18:02:00,213.025,213.03,212.99,212.99,102800000.0
2008-06-25 18:03:00,212.98,213.03,212.98,213.0,77100000.0
2008-06-25 18:04:00,212.99,213.03,212.97,212.97,119500000.0
2008-06-25 18:05:00,212.99,213.01,212.98,213.01,114400000.0
2008-06-25 18:06:00,213.01,213.01,212.95,212.97,112700000.0
2008-06-25 18:07:00,212.95,212.97,212.94,212.94,58500000.0
2008-06-25 18:08:00,212.95,212.98,212.93,212.97,100800000.0
2008-06-25 18:09:00,212.96,212.97,212.92,212.92,139000000.0
2008-06-25 18:10:00,212.93,212.98,212.92,212.945,98300000.0
2008-06-25 18:11:00,212.95,212.98,212.935,212.96,159000000.0
2008-06-25 18:12:00,212.96,213.01,212.955,212.99,140300000.0
2008-06-25 18:13:00,212.99,213.0,212.97,213.0,95400000.0
2008-06-25 18:14:00,213.0,213.0,212.98,212.98,35200000.0
2008-06-25 18:15:00,212.98,212.99,212.935,212.94,123200000.0
2008-06-25 18:16:00,212.94,212.97,212.93,212.97,54500000.0
2008-06-25 18:17:00,212.98,212.99,212.97,212.99,62400000.0
2008-06-25 18:18:00,213.0,213.02,213.0,213.02,20600000.0
2008-06-25 18:19:00,213.005,213.01,212.98,213.0,33800000.0
2008-06-25 18:20:00,212.99,213.06,212.985,213.03,234700000.0
2008-06-25 18:21:00,213.03,213.03,213.025,213.03,61700000.0
2008-06-25 18:22:00,213.035,213.05,213.015,213.03,106300000.0
2008-06-25 18:23:00,213.02,213.03,213.0,213.01,97800000.0
2008-06-25 18:24:00,213.01,213.04,213.01,213.04,45200000.0
2008-06-25 18:25:00,213.035,213.05,213.03,213.05,43600000.0
2008-06-25 18:26:00,213.05,213.05,213.02,213.05,116000000.0
2008-06-25 18:27:00,213.05,213.08,213.05,213.07,42500000.0
2008-06-25 18:28:00,213.07,213.08,213.04,213.06,86600000.0
2008-06-25 18:29:00,213.07,213.09,213.06,213.08,98700000.0
2008-06-25 18:30:00,213.08,213.08,213.04,213.045,134500000.0
2008-06-25 18:31:00,213.04,213.06,212.975,212.985,182900000.0
2008-06-25 18:32:00,213.0,213.03,212.965,213.03,143100000.0
2008-06-25 18:33:00,213.03,213.05,213.025,213.035,143200000.0
2008-06-25 18:34:00,213.035,213.06,213.035,213.05,84700000.0
2008-06-25 18:35:00,213.05,213.07,213.03,213.03,133700000.0
2008-06-25 18:36:00,213.03,213.06,213.01,213.045,138900000.0
2008-06-25 18:37:00,213.055,213.09,213.04,213.08,141600000.0
2008-06-25 18:38:00,213.08,213.09,213.07,213.07,44400000.0
2008-06-25 18:39:00,213.06,213.06,213.055,213.055,12400000.0
2008-06-25 18:40:00,213.055,213.07,213.05,213.05,42600000.0
2008-06-25 18:41:00,213.05,213.05,213.02,213.04,133000000.0
2008-06-25 18:42:00,213.03,213.04,213.01,213.03,100100000.0
2008-06-25 18:43:00,213.03,213.05,213.03,213.05,27500000.0
2008-06-25 18:44:00,213.05,213.1,213.05,213.1,21500000.0
2008-06-25 18:45:00,213.11,213.11,213.1,213.1,14400000.0
2008-06-25 18:46:00,213.09,213.1,213.06,213.06,151700000.0
2008-06-25 18:47:00,213.065,213.09,213.065,213.09,71800000.0
2008-06-25 18:48:00,213.1,213.1,213.075,213.1,54800000.0
2008-06-25 18:49:00,213.105,213.16,213.1,213.13,231100000.0
2008-06-25 18:50:00,213.13,213.15,213.115,213.14,256300000.0
2008-06-25 18:51:00,213.15,213.19,213.13,213.15,105000000.0
2008-06-25 18:52:00,213.155,213.2,213.145,213.165,105000000.0
2008-06-25 18:53:00,213.17,213.21,213.125,213.16,135099999.0
2008-06-25 18:54:00,213.16,213.17,213.115,213.15,91200000.0
2008-06-25 18:55:00,213.15,213.15,213.095,213.1,120800000.0
2008-06-25 18:56:00,213.1,213.1,213.1,213.1,32400000.0
2008-06-25 18:57:00,213.1,213.13,213.09,213.095,198200000.0
2008-06-25 18:58:00,213.09,213.1,213.09,213.1,29800000.0
2008-06-25 18:59:00,213.1,213.11,213.1,213.1,21600000.0
2008-06-25 19:00:00,213.1,213.1,213.07,213.08,40400000.0
2008-06-25 19:01:00,213.07,213.085,213.07,213.07,36700000.0
2008-06-25 19:02:00,213.06,213.06,213.035,213.035,93100000.0
2008-06-25 19:03:00,213.035,213.1,213.035,213.08,121700000.0
2008-06-25 19:04:00,213.08,213.08,213.06,213.06,86600000.0
2008-06-25 19:05:00,213.08,213.08,213.05,213.07,59500000.0
2008-06-25 19:06:00,213.06,213.06,213.02,213.02,87400000.0
2008-06-25 19:07:00,213.025,213.04,213.01,213.03,37900000.0
2008-06-25 19:08:00,213.02,213.03,212.985,213.03,125000000.0
2008-06-25 19:09:00,213.02,213.02,212.94,212.955,139300000.0
2008-06-25 19:10:00,212.955,213.04,212.955,213.04,164200000.0
2008-06-25 19:11:00,213.03,213.05,213.0,213.0,71600000.0
2008-06-25 19:12:00,212.995,212.995,212.95,212.97,118900000.0
2008-06-25 19:13:00,212.97,212.99,212.97,212.99,112600000.0
2008-06-25 19:14:00,212.99,213.02,212.98,213.0,231500000.0
2008-06-25 19:15:00,212.995,213.02,212.985,213.0,294700000.0
2008-06-25 19:16:00,213.0,213.02,212.98,212.99,182200000.0
2008-06-25 19:17:00,213.0,213.01,212.985,212.99,113800000.0
2008-06-25 19:18:00,212.99,213.02,212.99,213.02,69800000.0
2008-06-25 19:19:00,213.02,213.04,213.005,213.04,87800000.0
2008-06-25 19:20:00,213.04,213.04,213.02,213.04,54700000.0
2008-06-25 19:21:00,213.04,213.07,213.04,213.05,54900000.0
2008-06-25 19:22:00,213.05,213.07,213.04,213.05,58000000.0
2008-06-25 19:23:00,213.05,213.07,213.035,213.06,192700000.0
2008-06-25 19:24:00,213.06,213.06,213.05,213.05,17200000.0
2008-06-25 19:25:00,213.05,213.05,213.015,213.04,73200000.0
2008-06-25 19:26:00,213.03,213.04,213.02,213.04,38600000.0
2008-06-25 19:27:00,213.04,213.04,213.01,213.03,52800000.0
2008-06-25 19:28:00,213.04,213.04,213.02,213.02,31900000.0
2008-06-25 19:29:00,213.02,213.03,213.02,213.03,35800000.0
2008-06-25 19:30:00,213.03,213.05,213.03,213.04,84000000.0
2008-06-25 19:31:00,213.04,213.04,212.985,213.0,105100000.0
2008-06-25 19:32:00,212.99,213.01,212.99,213.0,119100000.0
2008-06-25 19:33:00,213.0,213.01,212.98,213.0,18300000.0
2008-06-25 19:34:00,213.0,213.02,212.99,213.0,32900000.0
2008-06-25 19:35:00,213.0,213.01,213.0,213.01,16600000.0
2008-06-25 19:36:00,213.01,213.04,213.01,213.03,176000000.0
2008-06-25 19:37:00,213.03,213.04,213.03,213.04,45500000.0
2008-06-25 19:38:00,213.04,213.08,213.04,213.05,72100000.0
2008-06-25 19:39:00,213.05,213.06,213.04,213.06,63200000.0
2008-06-25 19:40:00,213.06,213.08,213.04,213.04,81800000.0
2008-06-25 19:41:00,213.04,213.06,213.04,213.06,119600000.0
2008-06-25 19:42:00,213.05,213.05,213.01,213.02,187100000.0
2008-06-25 19:43:00,213.02,213.04,212.97,212.97,159400000.0
2008-06-25 19:44:00,212.97,212.97,212.96,212.965,163800000.0
2008-06-25 19:45:00,212.96,213.0,212.96,212.98,199200000.0
2008-06-25 19:46:00,212.98,212.98,212.975,212.975,54600000.0
2008-06-25 19:47:00,212.975,212.99,212.97,212.99,111400000.0
2008-06-25 19:48:00,212.99,212.99,212.97,212.98,149800000.0
2008-06-25 19:49:00,212.98,212.98,212.94,212.94,146300000.0
2008-06-25 19:50:00,212.95,212.96,212.94,212.94,32200000.0
2008-06-25 19:51:00,212.94,212.96,212.925,212.93,138700000.0
2008-06-25 19:52:00,212.93,212.95,212.93,212.95,92700000.0
2008-06-25 19:53:00,212.96,212.97,212.96,212.97,29100000.0
2008-06-25 19:54:00,212.97,212.97,212.955,212.965,51400000.0
2008-06-25 19:55:00,212.965,212.97,212.955,212.97,29200000.0
2008-06-25 19:56:00,212.97,212.99,212.95,212.98,72200000.0
2008-06-25 19:57:00,212.98,213.02,212.975,212.99,55100000.0
2008-06-25 19:58:00,212.975,212.98,212.96,212.97,88300000.0
2008-06-25 19:59:00,212.97,212.97,212.9,212.96,278800000.0
2008-06-25 20:00:00,212.96,212.96,212.905,212.91,221400000.0
2008-06-25 20:01:00,212.91,212.93,212.875,212.93,117100000.0
2008-06-25 20:02:00,212.93,212.93,212.91,212.91,39900000.0
2008-06-25 20:03:00,212.91,212.96,212.91,212.945,87500000.0
2008-06-25 20:04:00,212.945,212.98,212.945,212.96,70900000.0
2008-06-25 20:05:00,212.955,213.0,212.925,212.96,163200000.0
2008-06-25 20:06:00,212.96,212.985,212.94,212.98,79400000.0
2008-06-25 20:07:00,212.98,213.01,212.94,213.0,169800000.0
2008-06-25 20:08:00,213.0,213.01,212.885,212.97,201500000.0
2008-06-25 20:09:00,212.97,213.035,212.925,213.03,105900000.0
2008-06-25 20:10:00,213.03,213.13,212.94,213.12,377200000.0
2008-06-25 20:11:00,213.125,213.225,213.06,213.225,435700000.0
2008-06-25 20:12:00,213.225,213.32,213.1,213.12,322900000.0
2008-06-25 20:13:00,213.11,213.12,212.77,212.82,409200000.0
2008-06-25 20:14:00,212.82,212.98,212.685,212.97,448900000.0
2008-06-25 20:15:00,212.97,213.09,212.95,213.04,453500000.0
2008-06-25 20:16:00,213.05,213.14,213.0,213.02,438900000.0
2008-06-25 20:17:00,213.02,213.07,212.91,213.03,372100000.0
2008-06-25 20:18:00,213.03,213.08,212.88,212.95,482800000.0
2008-06-25 20:19:00,212.95,213.03,212.905,212.91,417900000.0
2008-06-25 20:20:00,212.92,213.21,212.91,213.15,329500000.0
2008-06-25 20:21:00,213.14,213.245,213.0,213.0,370100000.0
2008-06-25 20:22:00,213.02,213.17,213.02,213.07,341100000.0
2008-06-25 20:23:00,213.08,213.1,212.99,213.03,376100000.0
2008-06-25 20:24:00,213.02,213.08,212.925,212.96,364600000.0
2008-06-25 20:25:00,212.97,213.01,212.95,212.98,330900000.0
2008-06-25 20:26:00,212.99,213.01,212.87,212.87,303800000.0
2008-06-25 20:27:00,212.865,213.02,212.865,212.91,323900000.0
2008-06-25 20:28:00,212.92,212.92,212.8,212.8,284100000.0
2008-06-25 20:29:00,212.8,212.85,212.715,212.81,299500000.0
2008-06-25 20:30:00,212.82,212.85,212.72,212.78,554500000.0
2008-06-25 20:31:00,212.79,212.8,212.7,212.755,451300000.0
2008-06-25 20:32:00,212.77,212.82,212.71,212.76,349400000.0
2008-06-25 20:33:00,212.78,212.78,212.65,212.66,315300000.0
2008-06-25 20:34:00,212.67,212.8,212.66,212.77,205100000.0
2008-06-25 20:35:00,212.77,212.83,212.745,212.78,262200000.0
2008-06-25 20:36:00,212.79,212.85,212.74,212.85,289300000.0
2008-06-25 20:37:00,212.83,212.84,212.74,212.84,214000000.0
2008-06-25 20:38:00,212.84,212.92,212.79,212.88,387200000.0
2008-06-25 20:39:00,212.86,212.895,212.735,212.735,335800000.0
2008-06-25 20:40:00,212.74,212.78,212.71,212.71,312200000.0
2008-06-25 20:41:00,212.74,212.74,212.63,212.69,241900000.0
2008-06-25 20:42:00,212.68,212.815,212.68,212.71,344200000.0
2008-06-25 20:43:00,212.74,212.8,212.705,212.77,337500000.0
2008-06-25 20:44:00,212.76,212.835,212.75,212.78,425200000.0
2008-06-25 20:45:00,212.765,212.84,212.73,212.76,281100000.0
2008-06-25 20:46:00,212.76,212.82,212.76,212.8,248200000.0
2008-06-25 20:47:00,212.8,212.81,212.725,212.74,322600000.0
2008-06-25 20:48:00,212.75,212.82,212.73,212.74,201400000.0
2008-06-25 20:49:00,212.73,212.78,212.695,212.75,348300000.0
2008-06-25 20:50:00,212.75,212.835,212.74,212.81,289600000.0
2008-06-25 20:51:00,212.81,212.89,212.76,212.89,208400000.0
2008-06-25 20:52:00,212.89,212.91,212.76,212.82,236900000.0
2008-06-25 20:53:00,212.79,212.85,212.78,212.83,284500000.0
2008-06-25 20:54:00,212.83,212.97,212.83,212.97,244600000.0
2008-06-25 20:55:00,212.97,213.05,212.87,212.89,270000000.0
2008-06-25 20:56:00,212.9,212.9,212.79,212.835,251700000.0
2008-06-25 20:57:00,212.835,212.98,212.83,212.96,226200000.0
2008-06-25 20:58:00,212.97,213.01,212.95,212.98,203300000.0
2008-06-25 20:59:00,212.98,212.98,212.795,212.795,208100000.0
2008-06-25 21:00:00,212.795,212.88,212.79,212.85,189000000.0
2008-06-25 21:01:00,212.86,212.96,212.835,212.95,166400000.0
2008-06-25 21:02:00,212.95,213.03,212.95,213.01,237300000.0
2008-06-25 21:03:00,213.01,213.05,213.0,213.03,211500000.0
2008-06-25 21:04:00,213.03,213.05,212.955,212.985,330600000.0
2008-06-25 21:05:00,212.98,213.1,212.975,213.075,198100000.0
2008-06-25 21:06:00,213.075,213.1,213.03,213.045,272000000.0
2008-06-25 21:07:00,213.045,213.05,213.015,213.03,153300000.0
2008-06-25 21:08:00,213.035,213.08,213.01,213.05,195900000.0
2008-06-25 21:09:00,213.04,213.09,213.04,213.04,205600000.0
2008-06-25 21:10:00,213.04,213.1,213.02,213.045,145900000.0
2008-06-25 21:11:00,213.045,213.1,213.035,213.05,49600000.0
2008-06-25 21:12:00,213.04,213.09,212.94,212.98,249800000.0
2008-06-25 21:13:00,212.98,213.02,212.88,212.89,135100000.0
2008-06-25 21:14:00,212.9,212.915,212.78,212.78,163300000.0
2008-06-25 21:15:00,212.78,212.83,212.745,212.83,168900000.0
2008-06-25 21:16:00,212.83,212.95,212.805,212.91,203200000.0
2008-06-25 21:17:00,212.91,212.92,212.79,212.86,212300000.0
2008-06-25 21:18:00,212.86,212.89,212.82,212.85,205500000.0
2008-06-25 21:19:00,212.85,212.9,212.83,212.89,169900000.0
2008-06-25 21:20:00,212.88,212.92,212.88,212.92,114000000.0
2008-06-25 21:21:00,212.92,212.94,212.83,212.91,169760000.0
2008-06-25 21:22:00,212.91,213.02,212.91,212.95,157300000.0
2008-06-25 21:23:00,212.95,212.97,212.835,212.86,138700000.0
2008-06-25 21:24:00,212.86,212.91,212.85,212.91,47800000.0
2008-06-25 21:25:00,212.91,212.97,212.91,212.96,122500000.0
2008-06-25 21:26:00,212.965,212.99,212.92,212.92,99900000.0
2008-06-25 21:27:00,212.9,212.95,212.895,212.9,46100000.0
2008-06-25 21:28:00,212.9,212.91,212.86,212.88,113600000.0
2008-06-25 21:29:00,212.88,212.91,212.865,212.9,61900000.0
2008-06-25 21:30:00,212.91,212.94,212.885,212.885,51300000.0
2008-06-25 21:31:00,212.885,212.96,212.88,212.96,114200000.0
2008-06-25 21:32:00,212.96,212.98,212.9,212.93,117900000.0
2008-06-25 21:33:00,212.93,212.93,212.9,212.92,77000000.0
2008-06-25 21:34:00,212.92,212.92,212.84,212.87,146400000.0
2008-06-25 21:35:00,212.87,212.92,212.83,212.87,156300000.0
2008-06-25 21:36:00,212.88,212.88,212.815,212.825,101000000.0
2008-06-25 21:37:00,212.825,212.88,212.825,212.88,104100000.0
2008-06-25 21:38:00,212.88,212.88,212.79,212.84,159400000.0
2008-06-25 21:39:00,212.83,212.88,212.81,212.88,116700000.0
2008-06-25 21:40:00,212.87,212.9,212.85,212.86,102400000.0
2008-06-25 21:41:00,212.88,212.92,212.86,212.92,95100000.0
2008-06-25 21:42:00,212.915,212.92,212.885,212.915,84400000.0
2008-06-25 21:43:00,212.92,212.92,212.825,212.85,232500000.0
2008-06-25 21:44:00,212.86,212.87,212.86,212.86,39800000.0
2008-06-25 21:45:00,212.86,212.86,212.815,212.815,114700000.0
2008-06-25 21:46:00,212.82,212.865,212.815,212.865,86600000.0
2008-06-25 21:47:00,212.86,212.86,212.82,212.84,85900000.0
2008-06-25 21:48:00,212.835,212.835,212.785,212.8,109700000.0
2008-06-25 21:49:00,212.8,212.85,212.77,212.83,165600000.0
2008-06-25 21:50:00,212.83,212.83,212.755,212.8,173900000.0
2008-06-25 21:51:00,212.8,212.82,212.77,212.78,53600000.0
2008-06-25 21:52:00,212.78,212.81,212.78,212.8,84200000.0
2008-06-25 21:53:00,212.8,212.82,212.775,212.78,97700000.0
2008-06-25 21:54:00,212.78,212.79,212.76,212.78,36900000.0
2008-06-25 21:55:00,212.78,212.81,212.775,212.8,72700000.0
2008-06-25 21:56:00,212.8,212.8,212.79,212.79,23000000.0
2008-06-25 21:57:00,212.79,212.8,212.79,212.8,23100000.0
2008-06-25 21:58:00,212.805,212.86,212.795,212.86,84800000.0
2008-06-25 21:59:00,212.87,212.91,212.86,212.91,35300000.0
2008-06-25 22:00:00,212.9,212.97,212.89,212.93,137600000.0
2008-06-25 22:01:00,212.91,212.915,212.895,212.9,33400000.0
2008-06-25 22:02:00,212.895,212.925,212.88,212.92,61100000.0
2008-06-25 22:03:00,212.91,212.94,212.9,212.91,65700000.0
2008-06-25 22:04:00,212.91,212.98,212.91,212.935,68700000.0
2008-06-25 22:05:00,212.935,212.97,212.91,212.93,130200000.0
2008-06-25 22:06:00,212.935,212.94,212.89,212.895,76300000.0
2008-06-25 22:07:00,212.9,212.905,212.9,212.905,8600000.0
2008-06-25 22:08:00,212.905,212.935,212.89,212.935,80700000.0
2008-06-25 22:09:00,212.93,212.965,212.92,212.955,64100000.0
2008-06-25 22:10:00,212.95,212.965,212.92,212.925,37500000.0
2008-06-25 22:11:00,212.925,212.925,212.9,212.91,22000000.0
2008-06-25 22:12:00,212.91,212.91,212.855,212.855,132600000.0
2008-06-25 22:13:00,212.855,212.87,212.83,212.85,55500000.0
2008-06-25 22:14:00,212.85,212.88,212.845,212.88,108700000.0
2008-06-25 22:15:00,212.885,212.905,212.88,212.89,32500000.0
2008-06-25 22:16:00,212.885,212.89,212.845,212.845,84300000.0
2008-06-25 22:17:00,212.84,212.855,212.77,212.855,82100000.0
2008-06-25 22:18:00,212.86,212.93,212.855,212.92,82800000.0
2008-06-25 22:19:00,212.92,212.92,212.88,212.9,56000000.0
2008-06-25 22:20:00,212.91,212.995,212.91,212.92,77200000.0
2008-06-25 22:21:00,212.92,212.93,212.905,212.905,16600000.0
2008-06-25 22:22:00,212.905,212.955,212.84,212.86,118100000.0
2008-06-25 22:23:00,212.86,212.935,212.86,212.935,63600000.0
2008-06-25 22:24:00,212.935,212.96,212.925,212.94,17400000.0
2008-06-25 22:25:00,212.945,212.95,212.93,212.95,18400000.0
2008-06-25 22:26:00,212.945,212.945,212.925,212.935,16200000.0
2008-06-25 22:27:00,212.93,212.94,212.93,212.935,37900000.0
2008-06-25 22:28:00,212.93,212.95,212.93,212.94,35700000.0
2008-06-25 22:29:00,212.94,213.005,212.94,212.985,65700000.0
2008-06-25 22:30:00,212.98,212.98,212.96,212.96,36600000.0
2008-06-25 22:31:00,212.965,212.965,212.95,212.95,27300000.0
2008-06-25 22:32:00,212.95,212.95,212.89,212.89,45100000.0
2008-06-25 22:33:00,212.89,212.915,212.89,212.91,53700000.0
2008-06-25 22:34:00,212.91,212.93,212.905,212.905,38500000.0
2008-06-25 22:35:00,212.91,212.97,212.91,212.97,90400000.0
2008-06-25 22:36:00,212.97,212.99,212.97,212.97,81400000.0
2008-06-25 22:37:00,212.99,212.99,212.97,212.97,11700000.0
2008-06-25 22:38:00,212.975,213.01,212.975,213.01,35000000.0
2008-06-25 22:39:00,213.0,213.01,213.0,213.01,22300000.0
2008-06-25 22:40:00,213.0,213.01,212.935,212.96,94800000.0
2008-06-25 22:41:00,212.97,212.97,212.93,212.935,39500000.0
2008-06-25 22:42:00,212.935,212.945,212.925,212.925,51400000.0
2008-06-25 22:43:00,212.925,212.955,212.905,212.935,75700000.0
2008-06-25 22:44:00,212.935,212.94,212.885,212.925,104900000.0
2008-06-25 22:45:00,212.925,212.94,212.92,212.92,45500000.0
2008-06-25 22:46:00,212.93,212.94,212.865,212.875,145200000.0
2008-06-25 22:47:00,212.875,212.89,212.86,212.865,24400000.0
2008-06-25 22:48:00,212.87,212.9,212.87,212.88,85000000.0
2008-06-25 22:49:00,212.88,212.89,212.88,212.89,12100000.0
2008-06-25 22:50:00,212.895,212.92,212.895,212.92,30000000.0
2008-06-25 22:51:00,212.92,212.92,212.9,212.92,58800000.0
2008-06-25 22:52:00,212.91,212.93,212.905,212.93,27000000.0
2008-06-25 22:53:00,212.93,212.96,212.92,212.96,45200000.0
2008-06-25 22:54:00,212.97,213.0,212.97,212.995,47500000.0
2008-06-25 22:55:00,212.97,213.0,212.97,213.0,24000000.0
2008-06-25 22:56:00,213.0,213.03,212.97,212.975,82000000.0
2008-06-25 22:57:00,212.975,212.98,212.94,212.96,82500000.0
2008-06-25 22:58:00,212.96,212.96,212.92,212.92,40800000.0
2008-06-25 22:59:00,212.92,212.945,212.89,212.91,72300000.0
2008-06-25 23:00:00,212.895,213.025,212.86,213.0,31400000.0
2008-06-25 23:01:00,213.0,213.04,212.94,212.98,90800000.0
2008-06-25 23:02:00,212.97,212.98,212.86,212.96,63100000.0
2008-06-25 23:03:00,212.97,213.0,212.96,213.0,12900000.0
2008-06-25 23:04:00,212.98,212.98,212.945,212.96,25300000.0
2008-06-25 23:05:00,212.97,213.02,212.97,213.005,32000000.0
2008-06-25 23:06:00,213.005,213.005,212.935,212.95,64800000.0
2008-06-25 23:07:00,212.93,212.985,212.93,212.955,42000000.0
2008-06-25 23:08:00,212.95,212.97,212.95,212.97,8100000.0
2008-06-25 23:09:00,212.95,212.98,212.95,212.98,13400000.0
2008-06-25 23:10:00,212.99,213.04,212.97,212.97,69200000.0
2008-06-25 23:11:00,212.99,212.99,212.945,212.95,65200000.0
2008-06-25 23:12:00,212.94,212.965,212.93,212.935,11200000.0
2008-06-25 23:13:00,212.935,212.945,212.92,212.925,11900000.0
2008-06-25 23:14:00,212.93,212.96,212.92,212.96,15300000.0
2008-06-25 23:15:00,212.96,212.96,212.94,212.945,49800000.0
2008-06-25 23:16:00,212.955,212.965,212.945,212.96,10600000.0
2008-06-25 23:17:00,212.975,212.975,212.95,212.95,17300000.0
2008-06-25 23:18:00,212.96,212.97,212.945,212.945,9900000.0
2008-06-25 23:19:00,212.945,212.945,212.915,212.915,5900000.0
2008-06-25 23:20:00,212.93,212.945,212.93,212.94,15800000.0
2008-06-25 23:21:00,212.94,212.955,212.915,212.955,45500000.0
2008-06-25 23:22:00,212.96,212.97,212.96,212.97,12000000.0
2008-06-25 23:23:00,212.964,212.967,212.933,212.967,105100000.0
2008-06-25 23:24:00,213.008,213.008,212.907,212.96,29400000.0
2008-06-25 23:25:00,212.97,212.97,212.94,212.94,19600000.0
2008-06-25 23:26:00,212.94,212.95,212.94,212.94,27900000.0
2008-06-25 23:27:00,212.94,212.97,212.93,212.93,33800000.0
2008-06-25 23:28:00,212.93,212.94,212.92,212.93,66500000.0
2008-06-25 23:29:00,212.92,212.93,212.9,212.93,72300000.0
2008-06-25 23:30:00,212.93,212.95,212.9,212.9,24000000.0
2008-06-25 23:31:00,212.9,212.9,212.86,212.895,15800000.0
2008-06-25 23:32:00,212.89,212.89,212.85,212.85,11500000.0
2008-06-25 23:33:00,212.85,212.85,212.85,212.85,12000000.0
2008-06-25 23:34:00,212.855,212.873,212.839,212.873,44000000.0
2008-06-25 23:35:00,212.85,212.91,212.85,212.85,52400000.0
2008-06-25 23:36:00,212.85,212.87,212.85,212.87,60000000.0
2008-06-25 23:37:00,212.87,212.87,212.87,212.87,34200000.0
2008-06-25 23:38:00,212.87,212.87,212.87,212.87,6600000.0
2008-06-25 23:39:00,212.87,212.885,212.87,212.875,7300000.0
2008-06-25 23:40:00,212.86,212.9,212.86,212.9,34500000.0
2008-06-25 23:41:00,212.9,212.9,212.9,212.9,7200000.0
2008-06-25 23:42:00,212.9,212.9,212.9,212.9,16800000.0
2008-06-25 23:43:00,212.9,212.92,212.9,212.9,10500000.0
2008-06-25 23:44:00,212.92,212.94,212.92,212.925,26900000.0
2008-06-25 23:45:00,212.925,212.925,212.91,212.91,8200000.0
2008-06-25 23:46:00,212.91,212.925,212.91,212.92,12600000.0
2008-06-25 23:47:00,212.92,212.95,212.91,212.91,57900000.0
2008-06-25 23:48:00,212.91,212.91,212.89,212.89,27700000.0
2008-06-25 23:49:00,212.91,212.91,212.91,212.91,2400000.0
2008-06-25 23:50:00,212.905,212.91,212.895,212.91,6400000.0
2008-06-25 23:51:00,212.91,212.92,212.9,212.92,29200000.0
2008-06-25 23:52:00,212.9,212.9,212.9,212.9,2400000.0
2008-06-25 23:53:00,212.895,212.9,212.88,212.9,7700000.0
2008-06-25 23:54:00,212.9,212.9,212.89,212.89,21600000.0
2008-06-25 23:55:00,212.89,212.89,212.85,212.86,47000000.0
2008-06-25 23:56:00,212.86,212.86,212.86,212.86,2400000.0
2008-06-25 23:57:00,212.865,212.99,212.865,212.96,72700000.0
2008-06-25 23:58:00,212.92,212.93,212.91,212.93,39500000.0
2008-06-25 23:59:00,212.95,212.95,212.89,212.91,51600000.0
2008-06-26 00:00:00,212.91,212.92,212.84,212.88,68500000.0
2008-06-26 00:01:00,212.88,212.88,212.84,212.84,91600000.0
2008-06-26 00:02:00,212.84,212.84,212.7,212.78,284500000.0
2008-06-26 00:03:00,212.78,212.8,212.78,212.8,56600000.0
2008-06-26 00:04:00,212.8,212.82,212.79,212.82,59300000.0
2008-06-26 00:05:00,212.82,212.82,212.78,212.79,34000000.0
2008-06-26 00:06:00,212.8,212.8,212.79,212.79,9600000.0
2008-06-26 00:07:00,212.8,212.8,212.8,212.8,22400000.0
2008-06-26 00:08:00,212.78,212.78,212.78,212.78,63000000.0
2008-06-26 00:09:00,212.78,212.78,212.78,212.78,5700000.0
2008-06-26 00:10:00,212.77,212.78,212.77,212.78,26500000.0
2008-06-26 00:11:00,212.78,212.84,212.78,212.84,38300000.0
2008-06-26 00:12:00,212.84,212.84,212.825,212.825,8200000.0
2008-06-26 00:13:00,212.825,212.85,212.82,212.84,95800000.0
2008-06-26 00:14:00,212.84,212.85,212.83,212.85,77300000.0
2008-06-26 00:15:00,212.855,212.855,212.83,212.85,56100000.0
2008-06-26 00:16:00,212.85,212.92,212.85,212.91,72700000.0
2008-06-26 00:17:00,212.91,212.94,212.89,212.94,72000000.0
2008-06-26 00:18:00,212.92,212.94,212.86,212.86,107500000.0
2008-06-26 00:19:00,212.86,212.86,212.81,212.81,53600000.0
2008-06-26 00:20:00,212.815,212.84,212.8,212.8,33400000.0
2008-06-26 00:21:00,212.8,212.84,212.8,212.84,32600000.0
2008-06-26 00:22:00,212.84,212.84,212.84,212.84,43200000.0
2008-06-26 00:23:00,212.848,212.848,212.827,212.836,17600000.0
2008-06-26 00:24:00,212.872,212.872,212.806,212.81,156000000.0
2008-06-26 00:25:00,212.84,212.84,212.84,212.84,3300000.0
2008-06-26 00:26:00,212.84,212.85,212.835,212.84,7000000.0
2008-06-26 00:27:00,212.84,212.84,212.84,212.84,2000000.0
2008-06-26 00:28:00,212.84,212.86,212.84,212.845,8800000.0
2008-06-26 00:29:00,212.845,212.845,212.845,212.845,2300000.0
2008-06-26 00:30:00,212.84,212.84,212.84,212.84,3300000.0
2008-06-26 00:31:00,212.85,212.85,212.84,212.84,8600000.0
2008-06-26 00:32:00,212.85,212.85,212.85,212.85,1000000.0
2008-06-26 00:33:00,212.845,212.85,212.84,212.845,14000000.0
2008-06-26 00:34:00,212.84,212.85,212.84,212.845,12900000.0
2008-06-26 00:35:00,212.845,212.86,212.845,212.85,30100000.0
2008-06-26 00:36:00,212.86,212.87,212.86,212.86,12900000.0
2008-06-26 00:37:00,212.86,212.86,212.85,212.85,10500000.0
2008-06-26 00:38:00,212.845,212.845,212.82,212.83,34000000.0
2008-06-26 00:39:00,212.83,212.83,212.83,212.83,2900000.0
2008-06-26 00:40:00,212.83,212.835,212.83,212.835,5800000.0
2008-06-26 00:41:00,212.83,212.84,212.83,212.83,15800000.0
2008-06-26 00:42:00,212.83,212.84,212.83,212.835,24800000.0
2008-06-26 00:43:00,212.845,212.855,212.835,212.835,12000000.0
2008-06-26 00:44:00,212.835,212.835,212.805,212.825,27100000.0
2008-06-26 00:45:00,212.83,212.83,212.78,212.79,33300000.0
2008-06-26 00:46:00,212.78,212.79,212.75,212.76,149000000.0
2008-06-26 00:47:00,212.76,212.77,212.74,212.75,61600000.0
2008-06-26 00:48:00,212.75,212.78,212.74,212.78,68100000.0
2008-06-26 00:49:00,212.78,212.785,212.78,212.785,17800000.0
2008-06-26 00:50:00,212.8,212.8,212.785,212.785,16200000.0
2008-06-26 00:51:00,212.785,212.785,212.775,212.785,5000000.0
2008-06-26 00:52:00,212.785,212.785,212.77,212.775,14000000.0
2008-06-26 00:53:00,212.78,212.8,212.78,212.78,16900000.0
2008-06-26 00:54:00,212.78,212.8,212.78,212.79,64500000.0
2008-06-26 00:55:00,212.79,212.845,212.785,212.8,140600000.0
2008-06-26 00:56:00,212.8,212.86,212.8,212.855,74400000.0
2008-06-26 00:57:00,212.85,212.87,212.85,212.86,53100000.0
2008-06-26 00:58:00,212.85,212.86,212.8,212.82,106300000.0
2008-06-26 00:59:00,212.82,212.845,212.81,212.83,41400000.0
2008-06-26 01:00:00,212.83,212.83,212.83,212.83,3000000.0
2008-06-26 01:01:00,212.84,212.84,212.83,212.84,17000000.0
2008-06-26 01:02:00,212.835,212.85,212.835,212.85,5000000.0
2008-06-26 01:03:00,212.85,212.86,212.85,212.86,12400000.0
2008-06-26 01:04:00,212.87,212.94,212.855,212.855,104700000.0
2008-06-26 01:05:00,212.865,212.895,212.855,212.87,54700000.0
2008-06-26 01:06:00,212.87,212.885,212.87,212.87,27800000.0
2008-06-26 01:07:00,212.885,212.885,212.87,212.885,10200000.0
2008-06-26 01:08:00,212.885,212.89,212.885,212.89,14300000.0
2008-06-26 01:09:00,212.89,212.89,212.89,212.89,20400000.0
2008-06-26 01:10:00,212.895,212.915,212.885,212.915,23800000.0
2008-06-26 01:11:00,212.915,212.94,212.915,212.94,15900000.0
2008-06-26 01:12:00,212.95,212.95,212.95,212.95,4000000.0
2008-06-26 01:13:00,212.95,212.95,212.93,212.94,23600000.0
2008-06-26 01:14:00,212.941,212.95,212.89,212.936,168400000.0
2008-06-26 01:15:00,212.94,212.94,212.88,212.94,45900000.0
2008-06-26 01:16:00,212.94,212.96,212.94,212.95,14600000.0
2008-06-26 01:17:00,212.96,212.96,212.93,212.935,61800000.0
2008-06-26 01:18:00,212.94,212.945,212.93,212.935,51500000.0
2008-06-26 01:19:00,212.94,212.96,212.94,212.96,95500000.0
2008-06-26 01:20:00,212.96,212.97,212.96,212.97,24000000.0
2008-06-26 01:21:00,212.96,212.96,212.96,212.96,8100000.0
2008-06-26 01:22:00,212.96,213.05,212.96,213.0,84700000.0
2008-06-26 01:23:00,213.0,213.01,212.99,213.01,21000000.0
2008-06-26 01:24:00,213.0,213.01,212.99,213.01,22500000.0
2008-06-26 01:25:00,213.01,213.025,212.985,213.0,62700000.0
2008-06-26 01:26:00,213.005,213.02,212.985,212.985,40600000.0
2008-06-26 01:27:00,212.99,213.03,212.99,213.0,68400000.0
2008-06-26 01:28:00,212.995,213.01,212.995,213.01,4500000.0
2008-06-26 01:29:00,213.01,213.01,212.99,212.99,8400000.0
2008-06-26 01:30:00,212.955,213.006,212.955,212.989,74000000.0
2008-06-26 01:31:00,212.995,212.995,212.97,212.975,29500000.0
2008-06-26 01:32:00,212.98,212.98,212.975,212.98,21100000.0
2008-06-26 01:33:00,212.97,212.98,212.97,212.98,5700000.0
2008-06-26 01:34:00,212.955,212.98,212.937,212.969,77800000.0
2008-06-26 01:35:00,212.97,212.98,212.97,212.98,4800000.0
2008-06-26 01:36:00,212.939,212.99,212.939,212.947,102400000.0
2008-06-26 01:37:00,212.965,212.965,212.96,212.96,6700000.0
2008-06-26 01:38:00,212.96,212.98,212.96,212.98,19700000.0
2008-06-26 01:39:00,212.98,212.98,212.97,212.98,5800000.0
2008-06-26 01:40:00,212.96,212.985,212.96,212.98,35700000.0
2008-06-26 01:41:00,212.98,213.0,212.98,212.99,57100000.0
2008-06-26 01:42:00,212.98,212.99,212.98,212.98,35700000.0
2008-06-26 01:43:00,212.98,212.99,212.97,212.97,16400000.0
2008-06-26 01:44:00,212.965,212.97,212.965,212.97,10300000.0
2008-06-26 01:45:00,212.97,212.97,212.88,212.905,82900000.0
2008-06-26 01:46:00,212.91,212.93,212.9,212.93,72400000.0
2008-06-26 01:47:00,212.93,212.93,212.93,212.93,7200000.0
2008-06-26 01:48:00,212.92,212.92,212.91,212.91,10600000.0
2008-06-26 01:49:00,212.84,212.918,212.84,212.905,87700000.0
2008-06-26 01:50:00,212.91,212.91,212.9,212.9,7200000.0
2008-06-26 01:51:00,212.91,212.91,212.9,212.91,36000000.0
2008-06-26 01:52:00,212.91,212.91,212.9,212.91,24000000.0
2008-06-26 01:53:00,212.91,212.91,212.9,212.9,7200000.0
2008-06-26 01:54:00,212.91,212.91,212.91,212.91,9600000.0
2008-06-26 01:55:00,212.91,212.91,212.875,212.88,38300000.0
2008-06-26 01:56:00,212.89,212.89,212.875,212.875,3400000.0
2008-06-26 01:57:00,212.88,212.92,212.87,212.92,56500000.0
2008-06-26 01:58:00,212.92,212.92,212.87,212.9,67500000.0
2008-06-26 01:59:00,212.9,212.91,212.86,212.86,47900000.0
2008-06-26 02:00:00,212.86,212.91,212.845,212.88,100000000.0
2008-06-26 02:01:00,212.89,212.9,212.88,212.88,33500000.0
2008-06-26 02:02:00,212.865,212.9,212.86,212.9,72000000.0
2008-06-26 02:03:00,212.88,212.9,212.88,212.9,30800000.0
2008-06-26 02:04:00,212.9,212.93,212.88,212.91,99700000.0
2008-06-26 02:05:00,212.91,212.98,212.91,212.93,156400000.0
2008-06-26 02:06:00,212.93,212.94,212.93,212.93,25800000.0
2008-06-26 02:07:00,212.93,212.93,212.91,212.91,21600000.0
2008-06-26 02:08:00,212.91,212.91,212.89,212.89,31600000.0
2008-06-26 02:09:00,212.89,212.91,212.87,212.87,71100000.0
2008-06-26 02:10:00,212.87,212.89,212.87,212.87,43000000.0
2008-06-26 02:11:00,212.87,212.91,212.87,212.91,120400000.0
2008-06-26 02:12:00,212.91,212.93,212.9,212.93,180400000.0
2008-06-26 02:13:00,212.93,212.93,212.91,212.93,58500000.0
2008-06-26 02:14:00,212.93,212.95,212.9,212.9,193200000.0
2008-06-26 02:15:00,212.9,212.93,212.88,212.93,184900000.0
2008-06-26 02:16:00,212.93,212.95,212.93,212.93,36000000.0
2008-06-26 02:17:00,212.93,212.94,212.92,212.94,20100000.0
2008-06-26 02:18:00,212.96,212.98,212.94,212.98,86100000.0
2008-06-26 02:19:00,212.98,212.98,212.96,212.96,12900000.0
2008-06-26 02:20:00,212.98,213.02,212.98,213.01,32600000.0
2008-06-26 02:21:00,213.01,213.02,212.96,212.96,150500000.0
2008-06-26 02:22:00,212.96,213.0,212.935,212.94,122200000.0
2008-06-26 02:23:00,212.935,212.95,212.92,212.92,153200000.0
2008-06-26 02:24:00,212.92,212.93,212.91,212.93,20100000.0
2008-06-26 02:25:00,212.915,212.955,212.915,212.955,28700000.0
2008-06-26 02:26:00,212.96,212.96,212.9,212.9,42800000.0
2008-06-26 02:27:00,212.905,212.93,212.9,212.91,74400000.0
2008-06-26 02:28:00,212.91,212.93,212.89,212.89,83600000.0
2008-06-26 02:29:00,212.89,212.89,212.87,212.87,48800000.0
2008-06-26 02:30:00,212.89,212.91,212.89,212.91,25800000.0
2008-06-26 02:31:00,212.91,212.97,212.91,212.97,37600000.0
2008-06-26 02:32:00,212.97,213.01,212.95,213.01,65800000.0
2008-06-26 02:33:00,212.99,212.99,212.97,212.97,83300000.0
2008-06-26 02:34:00,212.97,213.01,212.97,212.99,42800000.0
2008-06-26 02:35:00,213.01,213.01,212.98,213.0,63100000.0
2008-06-26 02:36:00,213.0,213.04,212.98,213.03,67100000.0
2008-06-26 02:37:00,213.05,213.05,213.015,213.02,63000000.0
2008-06-26 02:38:00,213.03,213.03,212.99,212.99,24000000.0
2008-06-26 02:39:00,213.0,213.0,212.985,213.0,44500000.0
2008-06-26 02:40:00,212.99,213.02,212.99,213.02,21000000.0
2008-06-26 02:41:00,213.02,213.02,212.985,212.99,62200000.0
2008-06-26 02:42:00,213.01,213.01,212.99,213.01,41100000.0
2008-06-26 02:43:00,213.01,213.01,212.99,212.99,22000000.0
2008-06-26 02:44:00,212.995,212.995,212.99,212.995,5300000.0
2008-06-26 02:45:00,212.99,213.03,212.98,213.0,114800000.0
2008-06-26 02:46:00,213.0,213.0,212.98,213.0,24400000.0
2008-06-26 02:47:00,213.0,213.02,213.0,213.01,76100000.0
2008-06-26 02:48:00,213.0,213.005,212.955,212.99,79500000.0
2008-06-26 02:49:00,212.99,212.99,212.925,212.95,76800000.0
2008-06-26 02:50:00,212.95,212.97,212.94,212.97,44500000.0
2008-06-26 02:51:00,212.97,212.97,212.97,212.97,49200000.0
2008-06-26 02:52:00,212.97,213.03,212.97,213.005,113600000.0
2008-06-26 02:53:00,213.0,213.01,212.97,213.01,146300000.0
2008-06-26 02:54:00,213.01,213.03,212.99,213.01,78800000.0
2008-06-26 02:55:00,213.03,213.03,212.99,213.01,57600000.0
2008-06-26 02:56:00,213.01,213.01,212.99,213.01,11000000.0
2008-06-26 02:57:00,213.02,213.03,213.01,213.03,53200000.0
2008-06-26 02:58:00,213.03,213.04,213.02,213.03,46000000.0
2008-06-26 02:59:00,213.03,213.06,213.03,213.04,141600000.0
2008-06-26 03:00:00,213.04,213.06,212.975,212.99,221900000.0
2008-06-26 03:01:00,212.99,213.03,212.97,213.01,124100000.0
2008-06-26 03:02:00,213.03,213.07,213.01,213.05,70200000.0
2008-06-26 03:03:00,213.05,213.07,213.03,213.04,71300000.0
2008-06-26 03:04:00,213.04,213.06,213.04,213.04,31500000.0
2008-06-26 03:05:00,213.06,213.06,213.04,213.04,54800000.0
2008-06-26 03:06:00,213.04,213.04,213.03,213.04,44100000.0
2008-06-26 03:07:00,213.03,213.04,213.03,213.03,41100000.0
2008-06-26 03:08:00,213.03,213.04,213.01,213.03,85200000.0
2008-06-26 03:09:00,213.05,213.06,213.03,213.04,47900000.0
2008-06-26 03:10:00,213.04,213.08,213.04,213.08,65400000.0
2008-06-26 03:11:00,213.08,213.1,213.06,213.1,68400000.0
2008-06-26 03:12:00,213.1,213.13,213.055,213.1,125800000.0
2008-06-26 03:13:00,213.1,213.12,213.1,213.1,60000000.0
2008-06-26 03:14:00,213.1,213.1,213.08,213.08,32100000.0
2008-06-26 03:15:00,213.08,213.11,213.08,213.11,79000000.0
2008-06-26 03:16:00,213.11,213.11,213.09,213.09,53400000.0
2008-06-26 03:17:00,213.09,213.1,213.09,213.1,47100000.0
2008-06-26 03:18:00,213.1,213.1,213.09,213.09,22500000.0
2008-06-26 03:19:00,213.09,213.09,213.08,213.08,83700000.0
2008-06-26 03:20:00,213.08,213.11,213.08,213.1,94300000.0
2008-06-26 03:21:00,213.1,213.14,213.095,213.13,293600000.0
2008-06-26 03:22:00,213.13,213.15,213.13,213.15,60000000.0
2008-06-26 03:23:00,213.15,213.15,213.12,213.13,30200000.0
2008-06-26 03:24:00,213.13,213.13,213.09,213.12,121000000.0
2008-06-26 03:25:00,213.11,213.12,213.095,213.11,41100000.0
2008-06-26 03:26:00,213.11,213.14,213.11,213.14,67900000.0
2008-06-26 03:27:00,213.14,213.14,213.1,213.1,114200000.0
2008-06-26 03:28:00,213.1,213.1,213.065,213.065,95800000.0
2008-06-26 03:29:00,213.065,213.105,213.06,213.105,123400000.0
2008-06-26 03:30:00,213.1,213.1,213.065,213.085,131400000.0
2008-06-26 03:31:00,213.085,213.09,213.065,213.065,47500000.0
2008-06-26 03:32:00,213.065,213.065,213.065,213.065,4600000.0
2008-06-26 03:33:00,213.07,213.085,213.06,213.07,56100000.0
2008-06-26 03:34:00,213.07,213.09,213.06,213.07,57000000.0
2008-06-26 03:35:00,213.07,213.07,213.06,213.06,6900000.0
2008-06-26 03:36:00,213.06,213.06,213.06,213.06,25900000.0
2008-06-26 03:37:00,213.06,213.08,213.06,213.08,55700000.0
2008-06-26 03:38:00,213.07,213.1,213.06,213.08,55400000.0
2008-06-26 03:39:00,213.08,213.115,213.08,213.11,85100000.0
2008-06-26 03:40:00,213.11,213.13,213.11,213.13,48900000.0
2008-06-26 03:41:00,213.13,213.13,213.13,213.13,52200000.0
2008-06-26 03:42:00,213.13,213.13,213.13,213.13,2400000.0
2008-06-26 03:43:00,213.13,213.13,213.11,213.13,21100000.0
2008-06-26 03:44:00,213.13,213.15,213.13,213.15,53700000.0
2008-06-26 03:45:00,213.17,213.17,213.17,213.17,23400000.0
2008-06-26 03:46:00,213.17,213.17,213.15,213.15,10500000.0
2008-06-26 03:47:00,213.17,213.17,213.15,213.17,63100000.0
2008-06-26 03:48:00,213.17,213.17,213.17,213.17,38100000.0
2008-06-26 03:49:00,213.17,213.17,213.17,213.17,9000000.0
2008-06-26 03:50:00,213.17,213.17,213.17,213.17,25800000.0
2008-06-26 03:51:00,213.17,213.18,213.17,213.18,13800000.0
2008-06-26 03:52:00,213.18,213.24,213.18,213.19,191500000.0
2008-06-26 03:53:00,213.17,213.18,213.13,213.18,131800000.0
2008-06-26 03:54:00,213.175,213.23,213.175,213.22,62700000.0
2008-06-26 03:55:00,213.21,213.24,213.2,213.24,84900000.0
2008-06-26 03:56:00,213.24,213.24,213.17,213.17,63600000.0
2008-06-26 03:57:00,213.17,213.2,213.17,213.19,28800000.0
2008-06-26 03:58:00,213.19,213.19,213.19,213.19,14400000.0
2008-06-26 03:59:00,213.19,213.19,213.185,213.185,43200000.0
2008-06-26 04:00:00,213.19,213.19,213.16,213.16,35400000.0
2008-06-26 04:01:00,213.16,213.16,213.14,213.15,65100000.0
2008-06-26 04:02:00,213.14,213.17,213.14,213.17,59700000.0
2008-06-26 04:03:00,213.16,213.17,213.15,213.17,45400000.0
2008-06-26 04:04:00,213.17,213.17,213.17,213.17,25200000.0
2008-06-26 04:05:00,213.125,213.154,213.106,213.147,48800000.0
2008-06-26 04:06:00,213.17,213.17,213.17,213.17,3300000.0
2008-06-26 04:07:00,213.17,213.18,213.17,213.17,50200000.0
2008-06-26 04:08:00,213.17,213.17,213.13,213.13,60300000.0
2008-06-26 04:09:00,213.13,213.13,213.065,213.08,82600000.0
2008-06-26 04:10:00,213.08,213.1,213.08,213.08,16200000.0
2008-06-26 04:11:00,213.08,213.12,213.06,213.06,78100000.0
2008-06-26 04:12:00,213.06,213.08,213.06,213.08,23600000.0
2008-06-26 04:13:00,213.08,213.1,213.08,213.08,41300000.0
2008-06-26 04:14:00,213.09,213.1,213.08,213.08,23200000.0
2008-06-26 04:15:00,213.08,213.08,213.08,213.08,7200000.0
2008-06-26 04:16:00,213.08,213.08,213.03,213.03,50000000.0
2008-06-26 04:17:00,213.03,213.035,213.03,213.03,14900000.0
2008-06-26 04:18:00,213.035,213.06,213.03,213.06,38800000.0
2008-06-26 04:19:00,213.05,213.05,213.04,213.04,8200000.0
2008-06-26 04:20:00,213.04,213.06,213.04,213.04,11300000.0
2008-06-26 04:21:00,213.04,213.04,213.04,213.04,5700000.0
2008-06-26 04:22:00,213.06,213.06,213.03,213.04,66900000.0
2008-06-26 04:23:00,213.04,213.04,213.01,213.01,39000000.0
2008-06-26 04:24:00,213.01,213.01,212.99,213.01,58700000.0
2008-06-26 04:25:00,213.01,213.01,213.01,213.01,28800000.0
2008-06-26 04:26:00,213.01,213.02,213.0,213.01,68200000.0
2008-06-26 04:27:00,213.01,213.01,212.99,212.99,10300000.0
2008-06-26 04:28:00,213.01,213.01,212.995,213.0,8800000.0
2008-06-26 04:29:00,212.995,213.0,212.99,213.0,55200000.0
2008-06-26 04:30:00,213.0,213.0,212.995,212.995,11100000.0
2008-06-26 04:31:00,212.99,212.99,212.99,212.99,4000000.0
2008-06-26 04:32:00,212.995,213.0,212.99,212.99,36900000.0
2008-06-26 04:33:00,212.99,213.0,212.99,213.0,21900000.0
2008-06-26 04:34:00,213.0,213.0,212.98,212.98,10500000.0
2008-06-26 04:35:00,212.98,213.0,212.98,212.995,25600000.0
2008-06-26 04:36:00,212.99,213.0,212.98,213.0,31500000.0
2008-06-26 04:37:00,212.99,213.01,212.99,213.01,53000000.0
2008-06-26 04:38:00,213.01,213.03,212.98,213.0,110400000.0
2008-06-26 04:39:00,213.0,213.02,212.97,212.99,84300000.0
2008-06-26 04:40:00,212.99,213.0,212.99,212.995,51500000.0
2008-06-26 04:41:00,213.0,213.02,213.0,213.0,49900000.0
2008-06-26 04:42:00,213.0,213.02,213.0,213.0,63800000.0
2008-06-26 04:43:00,213.0,213.0,213.0,213.0,5700000.0
2008-06-26 04:44:00,213.01,213.02,213.01,213.02,94400000.0
2008-06-26 04:45:00,213.02,213.02,213.0,213.0,27200000.0
2008-06-26 04:46:00,213.0,213.01,213.0,213.005,13500000.0
2008-06-26 04:47:00,213.01,213.01,213.0,213.0,25300000.0
2008-06-26 04:48:00,213.0,213.0,213.0,213.0,36800000.0
2008-06-26 04:49:00,213.0,213.01,213.0,213.0,75700000.0
2008-06-26 04:50:00,213.0,213.005,213.0,213.005,19600000.0
2008-06-26 04:51:00,213.005,213.005,213.005,213.005,5200000.0
2008-06-26 04:52:00,213.0,213.005,213.0,213.0,123600000.0
2008-06-26 04:53:00,213.0,213.01,212.985,212.99,79500000.0
2008-06-26 04:54:00,212.99,213.02,212.99,213.02,53200000.0
2008-06-26 04:55:00,213.02,213.02,212.99,212.99,38400000.0
2008-06-26 04:56:00,212.99,213.02,212.95,212.95,183900000.0
2008-06-26 04:57:00,212.95,212.97,212.88,212.94,204500000.0
2008-06-26 04:58:00,212.94,212.97,212.93,212.95,134700000.0
2008-06-26 04:59:00,212.95,212.95,212.91,212.92,117000000.0
2008-06-26 05:00:00,212.92,212.93,212.92,212.93,92600000.0
2008-06-26 05:01:00,212.93,212.93,212.92,212.92,57000000.0
2008-06-26 05:02:00,212.93,212.94,212.92,212.94,27500000.0
2008-06-26 05:03:00,212.93,212.95,212.92,212.95,31700000.0
2008-06-26 05:04:00,212.94,212.97,212.94,212.96,19800000.0
2008-06-26 05:05:00,212.97,212.98,212.96,212.98,36200000.0
2008-06-26 05:06:00,212.97,212.98,212.95,212.96,59300000.0
2008-06-26 05:07:00,212.96,212.98,212.96,212.98,14700000.0
2008-06-26 05:08:00,212.97,213.01,212.97,213.01,38600000.0
2008-06-26 05:09:00,213.0,213.01,212.98,213.0,31600000.0
2008-06-26 05:10:00,212.985,212.99,212.98,212.99,11400000.0
2008-06-26 05:11:00,212.99,213.0,212.98,213.0,25000000.0
2008-06-26 05:12:00,212.99,213.03,212.99,213.02,32500000.0
2008-06-26 05:13:00,213.02,213.02,212.955,212.96,79800000.0
2008-06-26 05:14:00,212.97,212.99,212.96,212.99,75400000.0
2008-06-26 05:15:00,212.98,213.02,212.98,213.02,41600000.0
2008-06-26 05:16:00,213.02,213.06,213.01,213.06,73000000.0
2008-06-26 05:17:00,213.07,213.08,213.05,213.05,52800000.0
2008-06-26 05:18:00,213.06,213.07,213.05,213.07,25700000.0
2008-06-26 05:19:00,213.055,213.07,213.03,213.03,24300000.0
2008-06-26 05:20:00,213.03,213.08,213.03,213.07,107000000.0
2008-06-26 05:21:00,213.07,213.07,213.03,213.03,29300000.0
2008-06-26 05:22:00,213.01,213.01,213.01,213.01,8600000.0
2008-06-26 05:23:00,213.0,213.03,213.0,213.02,20800000.0
2008-06-26 05:24:00,213.01,213.05,213.01,213.05,27600000.0
2008-06-26 05:25:00,213.03,213.05,213.03,213.05,14900000.0
2008-06-26 05:26:00,213.04,213.06,213.04,213.05,23500000.0
2008-06-26 05:27:00,213.05,213.05,213.04,213.045,35300000.0
2008-06-26 05:28:00,213.05,213.06,213.045,213.06,4400000.0
2008-06-26 05:29:00,213.06,213.06,213.045,213.045,3400000.0
2008-06-26 05:30:00,213.04,213.07,213.03,213.07,28800000.0
2008-06-26 05:31:00,213.07,213.07,213.07,213.07,6600000.0
2008-06-26 05:32:00,213.08,213.1,213.07,213.08,78900000.0
2008-06-26 05:33:00,213.08,213.09,213.08,213.08,21100000.0
2008-06-26 05:34:00,213.08,213.1,213.08,213.08,16300000.0
2008-06-26 05:35:00,213.09,213.09,213.09,213.09,13800000.0
2008-06-26 05:36:00,213.09,213.09,213.09,213.09,11400000.0
2008-06-26 05:37:00,213.08,213.08,213.08,213.08,9500000.0
2008-06-26 05:38:00,213.08,213.08,213.06,213.06,22500000.0
2008-06-26 05:39:00,213.06,213.075,213.06,213.07,106000000.0
2008-06-26 05:40:00,213.07,213.1,213.07,213.08,176000000.0
2008-06-26 05:41:00,213.08,213.08,213.08,213.08,69000000.0
2008-06-26 05:42:00,213.08,213.085,213.055,213.055,108200000.0
2008-06-26 05:43:00,213.065,213.08,213.065,213.075,23900000.0
2008-06-26 05:44:00,213.075,213.075,213.055,213.075,9500000.0
2008-06-26 05:45:00,213.067,213.076,213.051,213.07,42000000.0
2008-06-26 05:46:00,213.07,213.07,213.04,213.04,24400000.0
2008-06-26 05:47:00,213.045,213.045,213.04,213.04,13900000.0
2008-06-26 05:48:00,213.045,213.06,213.04,213.04,36500000.0
2008-06-26 05:49:00,213.045,213.06,213.04,213.04,28600000.0
2008-06-26 05:50:00,213.045,213.055,213.045,213.055,11200000.0
2008-06-26 05:51:00,213.05,213.07,213.05,213.07,18200000.0
2008-06-26 05:52:00,213.08,213.08,213.06,213.07,13000000.0
2008-06-26 05:53:00,213.065,213.069,213.047,213.055,28800000.0
2008-06-26 05:54:00,213.09,213.09,213.07,213.07,34000000.0
2008-06-26 05:55:00,213.07,213.07,213.07,213.07,10500000.0
2008-06-26 05:56:00,213.07,213.11,213.07,213.09,25200000.0
2008-06-26 05:57:00,213.09,213.13,213.08,213.08,78600000.0
2008-06-26 05:58:00,213.08,213.11,213.07,213.08,61000000.0
2008-06-26 05:59:00,213.039,213.064,213.017,213.026,137000000.0
2008-06-26 06:00:00,213.07,213.09,213.06,213.09,18300000.0
2008-06-26 06:01:00,213.1,213.1,213.1,213.1,2400000.0
2008-06-26 06:02:00,213.1,213.1,213.08,213.08,16800000.0
2008-06-26 06:03:00,213.08,213.09,213.08,213.09,11200000.0
2008-06-26 06:04:00,213.1,213.17,213.1,213.17,124100000.0
2008-06-26 06:05:00,213.17,213.21,213.15,213.155,107200000.0
2008-06-26 06:06:00,213.15,213.15,213.13,213.13,29800000.0
2008-06-26 06:07:00,213.13,213.17,213.13,213.13,29100000.0
2008-06-26 06:08:00,213.13,213.15,213.12,213.15,66800000.0
2008-06-26 06:09:00,213.15,213.17,213.13,213.17,88700000.0
2008-06-26 06:10:00,213.17,213.18,213.17,213.17,46900000.0
2008-06-26 06:11:00,213.17,213.18,213.16,213.17,22500000.0
2008-06-26 06:12:00,213.16,213.2,213.16,213.18,27000000.0
2008-06-26 06:13:00,213.18,213.21,213.18,213.2,49000000.0
2008-06-26 06:14:00,213.2,213.2,213.16,213.17,33900000.0
2008-06-26 06:15:00,213.16,213.17,213.16,213.17,6300000.0
2008-06-26 06:16:00,213.16,213.16,213.15,213.16,18700000.0
2008-06-26 06:17:00,213.16,213.16,213.16,213.16,11400000.0
2008-06-26 06:18:00,213.16,213.16,213.14,213.14,9100000.0
2008-06-26 06:19:00,213.14,213.14,213.13,213.14,11500000.0
2008-06-26 06:20:00,213.13,213.14,213.13,213.13,12500000.0
2008-06-26 06:21:00,213.14,213.14,213.13,213.13,11100000.0
2008-06-26 06:22:00,213.13,213.13,213.13,213.13,10000000.0
2008-06-26 06:23:00,213.13,213.13,213.13,213.13,7200000.0
2008-06-26 06:24:00,213.13,213.13,213.115,213.12,33200000.0
2008-06-26 06:25:00,213.12,213.12,213.115,213.115,8000000.0
2008-06-26 06:26:00,213.11,213.13,213.11,213.13,26900000.0
2008-06-26 06:27:00,213.13,213.14,213.13,213.14,21900000.0
2008-06-26 06:28:00,213.14,213.14,213.14,213.14,7100000.0
2008-06-26 06:29:00,213.14,213.16,213.14,213.16,13600000.0
2008-06-26 06:30:00,213.15,213.15,213.13,213.13,14400000.0
2008-06-26 06:31:00,213.13,213.14,213.13,213.13,9600000.0
2008-06-26 06:32:00,213.12,213.12,213.07,213.08,44600000.0
2008-06-26 06:33:00,213.08,213.11,213.015,213.02,211900000.0
2008-06-26 06:34:00,213.01,213.02,212.99,213.0,46900000.0
2008-06-26 06:35:00,213.0,213.05,213.0,213.03,41500000.0
2008-06-26 06:36:00,213.04,213.05,213.03,213.03,43600000.0
2008-06-26 06:37:00,213.04,213.04,213.03,213.04,10100000.0
2008-06-26 06:38:00,213.03,213.03,213.03,213.03,2400000.0
2008-06-26 06:39:00,213.04,213.04,213.02,213.02,7800000.0
2008-06-26 06:40:00,213.04,213.04,213.03,213.04,8800000.0
2008-06-26 06:41:00,213.03,213.05,213.02,213.03,80800000.0
2008-06-26 06:42:00,213.03,213.03,213.03,213.03,17100000.0
2008-06-26 06:43:00,213.03,213.07,213.03,213.06,46600000.0
2008-06-26 06:44:00,213.06,213.07,213.06,213.06,28200000.0
2008-06-26 06:45:00,213.06,213.06,213.04,213.06,104000000.0
2008-06-26 06:46:00,213.06,213.07,213.06,213.07,35800000.0
2008-06-26 06:47:00,213.07,213.07,213.05,213.07,36200000.0
2008-06-26 06:48:00,213.08,213.09,213.07,213.07,45300000.0
2008-06-26 06:49:00,213.075,213.1,213.07,213.1,55400000.0
2008-06-26 06:50:00,213.09,213.1,213.09,213.09,9400000.0
2008-06-26 06:51:00,213.08,213.12,213.08,213.12,15400000.0
2008-06-26 06:52:00,213.11,213.12,213.11,213.12,12300000.0
2008-06-26 06:53:00,213.11,213.12,213.08,213.08,36700000.0
2008-06-26 06:54:00,213.085,213.09,213.08,213.08,10900000.0
2008-06-26 06:55:00,213.085,213.085,213.01,213.01,96800000.0
2008-06-26 06:56:00,213.005,213.05,213.005,213.05,62300000.0
2008-06-26 06:57:00,213.05,213.07,213.05,213.06,47100000.0
2008-06-26 06:58:00,213.06,213.08,213.05,213.06,97100000.0
2008-06-26 06:59:00,213.05,213.09,213.05,213.09,22300000.0
2008-06-26 07:00:00,213.09,213.13,213.09,213.09,136500000.0
2008-06-26 07:01:00,213.09,213.09,213.03,213.035,142500000.0
2008-06-26 07:02:00,213.04,213.08,213.03,213.04,68200000.0
2008-06-26 07:03:00,213.04,213.06,213.01,213.01,16800000.0
2008-06-26 07:04:00,213.01,213.03,213.01,213.01,25000000.0
2008-06-26 07:05:00,213.01,213.03,212.99,212.995,123200000.0
2008-06-26 07:06:00,212.99,213.02,212.985,213.005,69400000.0
2008-06-26 07:07:00,213.02,213.06,213.01,213.06,151400000.0
2008-06-26 07:08:00,213.06,213.06,213.01,213.01,54600000.0
2008-06-26 07:09:00,213.01,213.03,213.0,213.0,34000000.0
2008-06-26 07:10:00,213.0,213.03,212.99,213.03,60900000.0
2008-06-26 07:11:00,213.03,213.065,213.02,213.03,31900000.0
2008-06-26 07:12:00,213.03,213.05,213.03,213.05,19800000.0
2008-06-26 07:13:00,213.05,213.08,213.05,213.08,28900000.0
2008-06-26 07:14:00,213.07,213.11,213.06,213.11,28800000.0
2008-06-26 07:15:00,213.11,213.13,213.11,213.11,36500000.0
2008-06-26 07:16:00,213.11,213.11,213.09,213.1,25900000.0
2008-06-26 07:17:00,213.1,213.11,213.1,213.1,22200000.0
2008-06-26 07:18:00,213.1,213.1,213.1,213.1,16800000.0
2008-06-26 07:19:00,213.1,213.11,213.1,213.1,26000000.0
2008-06-26 07:20:00,213.1,213.1,213.08,213.08,11300000.0
2008-06-26 07:21:00,213.08,213.08,213.08,213.08,33300000.0
2008-06-26 07:22:00,213.06,213.06,213.06,213.06,25600000.0
2008-06-26 07:23:00,213.06,213.1,213.06,213.08,66200000.0
2008-06-26 07:24:00,213.08,213.08,213.05,213.06,17700000.0
2008-06-26 07:25:00,213.06,213.08,213.06,213.08,50100000.0
2008-06-26 07:26:00,213.08,213.08,213.06,213.06,18000000.0
2008-06-26 07:27:00,213.06,213.08,213.06,213.08,32100000.0
2008-06-26 07:28:00,213.08,213.09,213.08,213.08,48600000.0
2008-06-26 07:29:00,213.08,213.08,213.08,213.08,49500000.0
2008-06-26 07:30:00,213.1,213.1,213.1,213.1,13800000.0
2008-06-26 07:31:00,213.1,213.13,213.08,213.13,94800000.0
2008-06-26 07:32:00,213.13,213.13,213.12,213.12,68400000.0
2008-06-26 07:33:00,213.12,213.13,213.12,213.13,8100000.0
2008-06-26 07:34:00,213.13,213.13,213.12,213.125,23600000.0
2008-06-26 07:35:00,213.14,213.14,213.12,213.12,28200000.0
2008-06-26 07:36:00,213.12,213.15,213.115,213.125,69300000.0
2008-06-26 07:37:00,213.125,213.125,213.125,213.125,29100000.0
2008-06-26 07:38:00,213.125,213.125,213.1,213.11,33300000.0
2008-06-26 07:39:00,213.11,213.11,213.09,213.1,31500000.0
2008-06-26 07:40:00,213.1,213.1,213.08,213.1,11600000.0
2008-06-26 07:41:00,213.075,213.08,213.05,213.055,39600000.0
2008-06-26 07:42:00,213.055,213.09,213.055,213.07,35200000.0
2008-06-26 07:43:00,213.07,213.11,213.07,213.1,24700000.0
2008-06-26 07:44:00,213.1,213.12,213.09,213.1,53900000.0
2008-06-26 07:45:00,213.09,213.09,213.07,213.08,17300000.0
2008-06-26 07:46:00,213.08,213.08,213.02,213.03,32600000.0
2008-06-26 07:47:00,213.03,213.08,213.03,213.04,95800000.0
2008-06-26 07:48:00,213.05,213.07,213.04,213.06,39300000.0
2008-06-26 07:49:00,213.06,213.06,213.04,213.04,15400000.0
2008-06-26 07:50:00,213.05,213.08,213.05,213.06,59600000.0
2008-06-26 07:51:00,213.06,213.11,213.06,213.11,52000000.0
2008-06-26 07:52:00,213.11,213.11,213.07,213.08,32300000.0
2008-06-26 07:53:00,213.08,213.08,213.08,213.08,46700000.0
2008-06-26 07:54:00,213.08,213.08,213.05,213.07,27700000.0
2008-06-26 07:55:00,213.07,213.1,213.07,213.1,13000000.0
2008-06-26 07:56:00,213.11,213.11,213.11,213.11,7200000.0
2008-06-26 07:57:00,213.11,213.11,213.09,213.11,21000000.0
2008-06-26 07:58:00,213.1,213.12,213.09,213.11,44500000.0
2008-06-26 07:59:00,213.1,213.12,213.085,213.12,41600000.0
2008-06-26 08:00:00,213.11,213.2,213.075,213.19,273300000.0
2008-06-26 08:01:00,213.18,213.2,213.16,213.18,93600000.0
2008-06-26 08:02:00,213.17,213.19,213.15,213.17,38500000.0
2008-06-26 08:03:00,213.17,213.17,213.15,213.17,38300000.0
2008-06-26 08:04:00,213.17,213.17,213.13,213.13,80300000.0
2008-06-26 08:05:00,213.13,213.15,213.13,213.15,31100000.0
2008-06-26 08:06:00,213.14,213.15,213.13,213.15,52900000.0
2008-06-26 08:07:00,213.15,213.17,213.09,213.09,130700000.0
2008-06-26 08:08:00,213.09,213.13,213.07,213.115,107200000.0
2008-06-26 08:09:00,213.115,213.145,213.11,213.14,145700000.0
2008-06-26 08:10:00,213.14,213.15,213.13,213.13,76600000.0
2008-06-26 08:11:00,213.14,213.15,213.12,213.14,61900000.0
2008-06-26 08:12:00,213.14,213.14,213.12,213.14,56600000.0
2008-06-26 08:13:00,213.14,213.17,213.13,213.17,55900000.0
2008-06-26 08:14:00,213.11,213.168,213.091,213.117,87800000.0
2008-06-26 08:15:00,213.16,213.19,213.15,213.17,72600000.0
2008-06-26 08:16:00,213.17,213.19,213.165,213.17,112500000.0
2008-06-26 08:17:00,213.17,213.25,213.17,213.25,118600000.0
2008-06-26 08:18:00,213.255,213.47,213.255,213.375,336800000.0
2008-06-26 08:19:00,213.37,213.45,213.36,213.41,273600000.0
2008-06-26 08:20:00,213.41,213.43,213.3,213.375,247700000.0
2008-06-26 08:21:00,213.37,213.39,213.35,213.35,193400000.0
2008-06-26 08:22:00,213.35,213.36,213.31,213.35,180600000.0
2008-06-26 08:23:00,213.36,213.51,213.35,213.45,355200000.0
2008-06-26 08:24:00,213.45,213.49,213.425,213.49,365100000.0
2008-06-26 08:25:00,213.49,213.49,213.375,213.385,448400000.0
2008-06-26 08:26:00,213.39,213.46,213.385,213.43,226800000.0
2008-06-26 08:27:00,213.43,213.53,213.42,213.495,328600000.0
2008-06-26 08:28:00,213.515,213.515,213.435,213.44,216700000.0
2008-06-26 08:29:00,213.44,213.45,213.425,213.43,85500000.0
2008-06-26 08:30:00,213.43,213.55,213.42,213.53,458300000.0
2008-06-26 08:31:00,213.535,213.55,213.5,213.51,252700000.0
2008-06-26 08:32:00,213.51,213.52,213.45,213.45,292600000.0
2008-06-26 08:33:00,213.445,213.45,213.42,213.43,199000000.0
2008-06-26 08:34:00,213.43,213.495,213.43,213.475,274600000.0
2008-06-26 08:35:00,213.47,213.47,213.41,213.42,208800000.0
2008-06-26 08:36:00,213.425,213.45,213.42,213.42,132600000.0
2008-06-26 08:37:00,213.42,213.42,213.37,213.41,303900000.0
2008-06-26 08:38:00,213.41,213.42,213.365,213.41,261600000.0
2008-06-26 08:39:00,213.42,213.43,213.38,213.38,178400000.0
2008-06-26 08:40:00,213.38,213.4,213.34,213.36,282000000.0
2008-06-26 08:41:00,213.36,213.4,213.345,213.385,179400000.0
2008-06-26 08:42:00,213.38,213.385,213.34,213.36,263000000.0
2008-06-26 08:43:00,213.36,213.4,213.35,213.35,160500000.0
2008-06-26 08:44:00,213.35,213.42,213.35,213.365,377700000.0
2008-06-26 08:45:00,213.36,213.4,213.34,213.39,310600000.0
2008-06-26 08:46:00,213.39,213.42,213.35,213.35,251700000.0
2008-06-26 08:47:00,213.35,213.48,213.35,213.48,372900000.0
2008-06-26 08:48:00,213.48,213.49,213.37,213.405,511600000.0
2008-06-26 08:49:00,213.405,213.44,213.335,213.345,363200000.0
2008-06-26 08:50:00,213.345,213.38,213.335,213.38,503500000.0
2008-06-26 08:51:00,213.38,213.38,213.24,213.33,306400000.0
2008-06-26 08:52:00,213.33,213.36,213.32,213.36,276400000.0
2008-06-26 08:53:00,213.36,213.36,213.315,213.315,303800000.0
2008-06-26 08:54:00,213.33,213.34,213.275,213.29,260300000.0
2008-06-26 08:55:00,213.29,213.31,213.275,213.29,131800000.0
2008-06-26 08:56:00,213.285,213.29,213.24,213.25,122200000.0
2008-06-26 08:57:00,213.25,213.26,213.24,213.24,182800000.0
2008-06-26 08:58:00,213.24,213.26,213.225,213.26,193500000.0
2008-06-26 08:59:00,213.26,213.36,213.25,213.33,226500000.0
2008-06-26 09:00:00,213.335,213.4,213.335,213.39,368100000.0
2008-06-26 09:01:00,213.39,213.4,213.32,213.35,321000000.0
2008-06-26 09:02:00,213.35,213.36,213.29,213.29,296100000.0
2008-06-26 09:03:00,213.29,213.32,213.27,213.29,197600000.0
2008-06-26 09:04:00,213.29,213.29,213.24,213.26,200100000.0
2008-06-26 09:05:00,213.26,213.325,213.26,213.285,404800000.0
2008-06-26 09:06:00,213.275,213.295,213.265,213.265,109500000.0
2008-06-26 09:07:00,213.285,213.285,213.22,213.27,251000000.0
2008-06-26 09:08:00,213.27,213.31,213.215,213.215,391300000.0
2008-06-26 09:09:00,213.22,213.24,213.2,213.24,309800000.0
2008-06-26 09:10:00,213.24,213.28,213.19,213.19,290800000.0
2008-06-26 09:11:00,213.19,213.24,213.185,213.21,341100000.0
2008-06-26 09:12:00,213.215,213.24,213.215,213.235,104400000.0
2008-06-26 09:13:00,213.23,213.26,213.22,213.23,267900000.0
2008-06-26 09:14:00,213.23,213.3,213.21,213.25,289300000.0
2008-06-26 09:15:00,213.25,213.26,213.23,213.24,126400000.0
2008-06-26 09:16:00,213.24,213.3,213.2,213.215,299200000.0
2008-06-26 09:17:00,213.215,213.24,213.19,213.23,396800000.0
2008-06-26 09:18:00,213.23,213.24,213.16,213.165,243800000.0
2008-06-26 09:19:00,213.165,213.19,213.145,213.17,233400000.0
2008-06-26 09:20:00,213.175,213.22,213.17,213.22,173500000.0
2008-06-26 09:21:00,213.225,213.24,213.2,213.225,198500000.0
2008-06-26 09:22:00,213.23,213.23,213.175,213.185,278200000.0
2008-06-26 09:23:00,213.18,213.25,213.17,213.185,301900000.0
2008-06-26 09:24:00,213.18,213.19,213.13,213.16,246700000.0
2008-06-26 09:25:00,213.16,213.19,213.135,213.15,207600000.0
2008-06-26 09:26:00,213.15,213.18,213.15,213.17,217400000.0
2008-06-26 09:27:00,213.17,213.2,213.14,213.17,201800000.0
2008-06-26 09:28:00,213.16,213.2,213.16,213.2,237800000.0
2008-06-26 09:29:00,213.19,213.21,213.18,213.19,235800000.0
2008-06-26 09:30:00,213.19,213.2,213.17,213.18,195300000.0
2008-06-26 09:31:00,213.18,213.19,213.16,213.17,118500000.0
2008-06-26 09:32:00,213.17,213.27,213.17,213.265,242300000.0
2008-06-26 09:33:00,213.26,213.295,213.215,213.22,233500000.0
2008-06-26 09:34:00,213.22,213.29,213.22,213.225,310400000.0
2008-06-26 09:35:00,213.225,213.25,213.225,213.245,67400000.0
2008-06-26 09:36:00,213.24,213.24,213.17,213.195,211700000.0
2008-06-26 09:37:00,213.195,213.31,213.195,213.31,252400000.0
2008-06-26 09:38:00,213.31,213.395,213.31,213.395,237200000.0
2008-06-26 09:39:00,213.385,213.46,213.37,213.435,339200000.0
2008-06-26 09:40:00,213.44,213.475,213.405,213.42,302800000.0
2008-06-26 09:41:00,213.405,213.505,213.4,213.46,509500001.0
2008-06-26 09:42:00,213.46,213.51,213.445,213.46,385500000.0
2008-06-26 09:43:00,213.46,213.48,213.445,213.47,218800000.0
2008-06-26 09:44:00,213.47,213.47,213.39,213.39,314200000.0
2008-06-26 09:45:00,213.39,213.43,213.39,213.42,185800000.0
2008-06-26 09:46:00,213.42,213.43,213.395,213.42,195700000.0
2008-06-26 09:47:00,213.42,213.49,213.395,213.455,346800000.0
2008-06-26 09:48:00,213.46,213.54,213.455,213.515,464900000.0
2008-06-26 09:49:00,213.51,213.51,213.425,213.5,600700000.0
2008-06-26 09:50:00,213.495,213.56,213.425,213.51,431500000.0
2008-06-26 09:51:00,213.51,213.57,213.51,213.52,276400000.0
2008-06-26 09:52:00,213.52,213.535,213.495,213.505,331100000.0
2008-06-26 09:53:00,213.505,213.53,213.49,213.5,261500000.0
2008-06-26 09:54:00,213.51,213.54,213.48,213.525,275800000.0
2008-06-26 09:55:00,213.53,213.56,213.45,213.47,366700000.0
2008-06-26 09:56:00,213.47,213.54,213.455,213.46,389500000.0
2008-06-26 09:57:00,213.465,213.48,213.45,213.47,226900000.0
2008-06-26 09:58:00,213.47,213.48,213.43,213.46,377000000.0
2008-06-26 09:59:00,213.46,213.49,213.39,213.395,320000000.0
2008-06-26 10:00:00,213.4,213.53,213.4,213.53,210200000.0
2008-06-26 10:01:00,213.53,213.62,213.515,213.555,281200000.0
2008-06-26 10:02:00,213.555,213.565,213.5,213.55,374500000.0
2008-06-26 10:03:00,213.55,213.55,213.5,213.505,327900000.0
2008-06-26 10:04:00,213.495,213.56,213.48,213.48,299000000.0
2008-06-26 10:05:00,213.48,213.505,213.42,213.42,360300000.0
2008-06-26 10:06:00,213.42,213.46,213.375,213.395,435700000.0
2008-06-26 10:07:00,213.395,213.41,213.325,213.335,432700000.0
2008-06-26 10:08:00,213.34,213.49,213.33,213.485,239100000.0
2008-06-26 10:09:00,213.495,213.53,213.475,213.515,316500000.0
2008-06-26 10:10:00,213.515,213.52,213.375,213.385,237800000.0
2008-06-26 10:11:00,213.385,213.4,213.26,213.29,335900000.0
2008-06-26 10:12:00,213.295,213.32,213.23,213.235,284800000.0
2008-06-26 10:13:00,213.28,213.34,213.23,213.28,264600000.0
2008-06-26 10:14:00,213.28,213.37,213.27,213.36,372100000.0
2008-06-26 10:15:00,213.36,213.36,213.275,213.3,463200000.0
2008-06-26 10:16:00,213.29,213.34,213.28,213.32,312000000.0
2008-06-26 10:17:00,213.32,213.37,213.305,213.37,411900000.0
2008-06-26 10:18:00,213.37,213.4,213.26,213.28,491500000.0
2008-06-26 10:19:00,213.28,213.36,213.28,213.325,273800000.0
2008-06-26 10:20:00,213.34,213.44,213.34,213.44,108700000.0
2008-06-26 10:21:00,213.425,213.52,213.415,213.49,766500000.0
2008-06-26 10:22:00,213.49,213.49,213.425,213.485,473400000.0
2008-06-26 10:23:00,213.485,213.52,213.475,213.48,744200000.0
2008-06-26 10:24:00,213.485,213.5,213.47,213.47,397400000.0
2008-06-26 10:25:00,213.47,213.47,213.35,213.385,359400000.0
2008-06-26 10:26:00,213.39,213.425,213.375,213.385,160600000.0
2008-06-26 10:27:00,213.39,213.39,213.32,213.37,279200000.0
2008-06-26 10:28:00,213.365,213.39,213.355,213.38,187100000.0
2008-06-26 10:29:00,213.38,213.38,213.33,213.38,174300000.0
2008-06-26 10:30:00,213.38,213.485,213.37,213.475,444200000.0
2008-06-26 10:31:00,213.475,213.48,213.4,213.43,526600000.0
2008-06-26 10:32:00,213.43,213.45,213.395,213.45,291600000.0
2008-06-26 10:33:00,213.45,213.47,213.4,213.41,304500000.0
2008-06-26 10:34:00,213.41,213.43,213.385,213.4,312200000.0
2008-06-26 10:35:00,213.4,213.45,213.385,213.43,432200000.0
2008-06-26 10:36:00,213.43,213.44,213.395,213.405,330899999.0
2008-06-26 10:37:00,213.41,213.47,213.385,213.455,405600000.0
2008-06-26 10:38:00,213.445,213.465,213.41,213.43,349600000.0
2008-06-26 10:39:00,213.43,213.46,213.39,213.395,141300000.0
2008-06-26 10:40:00,213.39,213.43,213.385,213.41,150400000.0
2008-06-26 10:41:00,213.41,213.41,213.37,213.385,186100000.0
2008-06-26 10:42:00,213.385,213.41,213.375,213.4,177900000.0
2008-06-26 10:43:00,213.395,213.46,213.39,213.46,310600000.0
2008-06-26 10:44:00,213.46,213.46,213.41,213.435,415400000.0
2008-06-26 10:45:00,213.435,213.495,213.435,213.435,244200000.0
2008-06-26 10:46:00,213.44,213.47,213.435,213.45,281500000.0
2008-06-26 10:47:00,213.45,213.5,213.42,213.44,437500000.0
2008-06-26 10:48:00,213.435,213.46,213.405,213.45,360200000.0
2008-06-26 10:49:00,213.45,213.45,213.39,213.42,207000000.0
2008-06-26 10:50:00,213.41,213.43,213.34,213.41,299100000.0
2008-06-26 10:51:00,213.425,213.445,213.385,213.445,201200000.0
2008-06-26 10:52:00,213.45,213.49,213.405,213.44,497800000.0
2008-06-26 10:53:00,213.44,213.5,213.44,213.48,372300000.0
2008-06-26 10:54:00,213.48,213.52,213.45,213.46,316100001.0
2008-06-26 10:55:00,213.46,213.51,213.46,213.46,332100000.0
2008-06-26 10:56:00,213.465,213.47,213.415,213.435,243300000.0
2008-06-26 10:57:00,213.43,213.45,213.33,213.335,359500000.0
2008-06-26 10:58:00,213.33,213.37,213.295,213.32,347500000.0
2008-06-26 10:59:00,213.32,213.41,213.3,213.41,207500000.0
2008-06-26 11:00:00,213.41,213.42,213.26,213.26,362100000.0
2008-06-26 11:01:00,213.26,213.31,213.18,213.18,425800000.0
2008-06-26 11:02:00,213.175,213.23,213.14,213.18,419000000.0
2008-06-26 11:03:00,213.18,213.28,213.175,213.245,205900000.0
2008-06-26 11:04:00,213.24,213.255,213.175,213.21,236700000.0
2008-06-26 11:05:00,213.21,213.26,213.155,213.185,345900000.0
2008-06-26 11:06:00,213.18,213.23,213.18,213.2,277800000.0
2008-06-26 11:07:00,213.2,213.25,213.175,213.23,318900000.0
2008-06-26 11:08:00,213.23,213.3,213.23,213.26,264500000.0
2008-06-26 11:09:00,213.26,213.31,213.255,213.26,332600000.0
2008-06-26 11:10:00,213.265,213.29,213.21,213.235,317600000.0
2008-06-26 11:11:00,213.235,213.235,213.21,213.22,399600000.0
2008-06-26 11:12:00,213.22,213.25,213.18,213.18,341500000.0
2008-06-26 11:13:00,213.18,213.21,213.16,213.18,196220000.0
2008-06-26 11:14:00,213.18,213.2,213.15,213.19,341900000.0
2008-06-26 11:15:00,213.195,213.26,213.18,213.26,313400000.0
2008-06-26 11:16:00,213.26,213.3,213.235,213.28,254100000.0
2008-06-26 11:17:00,213.27,213.27,213.21,213.23,286900000.0
2008-06-26 11:18:00,213.23,213.24,213.21,213.22,137400000.0
2008-06-26 11:19:00,213.21,213.29,213.21,213.29,205700000.0
2008-06-26 11:20:00,213.28,213.28,213.255,213.26,134300000.0
2008-06-26 11:21:00,213.27,213.32,213.27,213.28,89600000.0
2008-06-26 11:22:00,213.28,213.32,213.28,213.305,147600000.0
2008-06-26 11:23:00,213.31,213.335,213.29,213.295,191000000.0
2008-06-26 11:24:00,213.29,213.315,213.29,213.3,164300000.0
2008-06-26 11:25:00,213.3,213.31,213.265,213.31,171600000.0
2008-06-26 11:26:00,213.31,213.33,213.3,213.3,141900000.0
2008-06-26 11:27:00,213.305,213.36,213.29,213.34,123000000.0
2008-06-26 11:28:00,213.35,213.36,213.31,213.32,308700000.0
2008-06-26 11:29:00,213.315,213.33,213.265,213.27,165100000.0
2008-06-26 11:30:00,213.265,213.28,213.215,213.22,109200000.0
2008-06-26 11:31:00,213.22,213.23,213.19,213.225,156200000.0
2008-06-26 11:32:00,213.225,213.225,213.195,213.22,130600000.0
2008-06-26 11:33:00,213.22,213.26,213.21,213.25,207600000.0
2008-06-26 11:34:00,213.25,213.26,213.225,213.23,246500000.0
2008-06-26 11:35:00,213.23,213.24,213.195,213.22,124100000.0
2008-06-26 11:36:00,213.22,213.28,213.22,213.27,198200000.0
2008-06-26 11:37:00,213.27,213.27,213.245,213.26,147900000.0
2008-06-26 11:38:00,213.265,213.32,213.265,213.31,307000000.0
2008-06-26 11:39:00,213.31,213.33,213.275,213.275,485100000.0
2008-06-26 11:40:00,213.28,213.3,213.255,213.26,361800000.0
2008-06-26 11:41:00,213.26,213.26,213.185,213.21,286700000.0
2008-06-26 11:42:00,213.21,213.3,213.21,213.3,197100000.0
2008-06-26 11:43:00,213.285,213.3,213.255,213.29,167600000.0
2008-06-26 11:44:00,213.29,213.3,213.265,213.28,142800000.0
2008-06-26 11:45:00,213.28,213.365,213.27,213.365,361100000.0
2008-06-26 11:46:00,213.355,213.37,213.345,213.36,289800000.0
2008-06-26 11:47:00,213.37,213.41,213.34,213.38,531200000.0
2008-06-26 11:48:00,213.38,213.41,213.34,213.35,367600000.0
2008-06-26 11:49:00,213.34,213.38,213.335,213.37,320400000.0
2008-06-26 11:50:00,213.37,213.405,213.35,213.36,398500000.0
2008-06-26 11:51:00,213.36,213.44,213.32,213.43,475400000.0
2008-06-26 11:52:00,213.43,213.59,213.38,213.59,434600000.0
2008-06-26 11:53:00,213.59,213.59,213.5,213.51,408100000.0
2008-06-26 11:54:00,213.505,213.51,213.36,213.41,336300000.0
2008-06-26 11:55:00,213.41,213.47,213.41,213.44,318600000.0
2008-06-26 11:56:00,213.445,213.59,213.43,213.5,405800000.0
2008-06-26 11:57:00,213.505,213.59,213.505,213.57,307600000.0
2008-06-26 11:58:00,213.57,213.64,213.515,213.58,236800000.0
2008-06-26 11:59:00,213.58,213.64,213.535,213.555,298400000.0
2008-06-26 12:00:00,213.555,213.6,213.54,213.6,233500000.0
2008-06-26 12:01:00,213.6,213.61,213.53,213.595,218400000.0
2008-06-26 12:02:00,213.595,213.66,213.47,213.47,331200000.0
2008-06-26 12:03:00,213.48,213.51,213.44,213.47,217700000.0
2008-06-26 12:04:00,213.47,213.51,213.44,213.48,262200000.0
2008-06-26 12:05:00,213.49,213.49,213.41,213.465,217800000.0
2008-06-26 12:06:00,213.475,213.475,213.435,213.47,182400000.0
2008-06-26 12:07:00,213.465,213.5,213.44,213.49,151800000.0
2008-06-26 12:08:00,213.5,213.5,213.45,213.47,181300000.0
2008-06-26 12:09:00,213.47,213.52,213.455,213.49,266300000.0
2008-06-26 12:10:00,213.48,213.52,213.46,213.475,224200000.0
2008-06-26 12:11:00,213.48,213.52,213.47,213.5,165900000.0
2008-06-26 12:12:00,213.5,213.52,213.46,213.47,106200000.0
2008-06-26 12:13:00,213.47,213.54,213.47,213.5,145700000.0
2008-06-26 12:14:00,213.5,213.59,213.48,213.55,362900000.0
2008-06-26 12:15:00,213.545,213.545,213.475,213.51,224900000.0
2008-06-26 12:16:00,213.51,213.54,213.5,213.525,122700000.0
2008-06-26 12:17:00,213.525,213.56,213.51,213.525,365800000.0
2008-06-26 12:18:00,213.525,213.59,213.49,213.52,302900000.0
2008-06-26 12:19:00,213.52,213.57,213.52,213.54,292500000.0
2008-06-26 12:20:00,213.535,213.63,213.52,213.62,234700000.0
2008-06-26 12:21:00,213.615,213.66,213.6,213.64,165300000.0
2008-06-26 12:22:00,213.64,213.68,213.62,213.675,252400000.0
2008-06-26 12:23:00,213.67,213.74,213.66,213.665,437000000.0
2008-06-26 12:24:00,213.665,213.68,213.555,213.58,317500000.0
2008-06-26 12:25:00,213.58,213.59,213.49,213.58,364700000.0
2008-06-26 12:26:00,213.58,213.62,213.54,213.54,207700000.0
2008-06-26 12:27:00,213.54,213.56,213.45,213.53,390999999.0
2008-06-26 12:28:00,213.53,213.63,213.515,213.585,318000000.0
2008-06-26 12:29:00,213.58,213.58,213.51,213.51,233600000.0
2008-06-26 12:30:00,213.52,213.54,213.49,213.5,171400000.0
2008-06-26 12:31:00,213.5,213.565,213.49,213.565,192800000.0
2008-06-26 12:32:00,213.565,213.58,213.53,213.58,244900000.0
2008-06-26 12:33:00,213.57,213.635,213.555,213.6,228300000.0
2008-06-26 12:34:00,213.6,213.65,213.58,213.65,252000000.0
2008-06-26 12:35:00,213.64,213.65,213.61,213.62,148600000.0
2008-06-26 12:36:00,213.62,213.7,213.59,213.665,272900000.0
2008-06-26 12:37:00,213.665,213.68,213.6,213.6,180400000.0
2008-06-26 12:38:00,213.595,213.62,213.575,213.615,119800000.0
2008-06-26 12:39:00,213.62,213.63,213.58,213.61,151400000.0
2008-06-26 12:40:00,213.61,213.61,213.58,213.6,124200000.0
2008-06-26 12:41:00,213.6,213.62,213.59,213.61,133800000.0
2008-06-26 12:42:00,213.615,213.69,213.61,213.64,203600000.0
2008-06-26 12:43:00,213.645,213.66,213.61,213.645,154200000.0
2008-06-26 12:44:00,213.645,213.655,213.595,213.645,126000000.0
2008-06-26 12:45:00,213.655,213.67,213.625,213.63,196000000.0
2008-06-26 12:46:00,213.635,213.71,213.635,213.705,195700000.0
2008-06-26 12:47:00,213.705,213.71,213.685,213.7,93800000.0
2008-06-26 12:48:00,213.695,213.71,213.685,213.71,79300000.0
2008-06-26 12:49:00,213.71,213.71,213.675,213.68,75400000.0
2008-06-26 12:50:00,213.68,213.68,213.62,213.63,167800000.0
2008-06-26 12:51:00,213.63,213.7,213.63,213.655,211400000.0
2008-06-26 12:52:00,213.655,213.695,213.635,213.635,110500000.0
2008-06-26 12:53:00,213.635,213.66,213.62,213.635,86700000.0
2008-06-26 12:54:00,213.635,213.64,213.59,213.6,127000000.0
2008-06-26 12:55:00,213.6,213.625,213.58,213.62,94100000.0
2008-06-26 12:56:00,213.62,213.67,213.62,213.67,120600000.0
2008-06-26 12:57:00,213.67,213.67,213.64,213.65,125600000.0
2008-06-26 12:58:00,213.65,213.66,213.62,213.635,134400000.0
2008-06-26 12:59:00,213.64,213.74,213.64,213.74,295000000.0
2008-06-26 13:00:00,213.735,213.755,213.71,213.71,210700000.0
2008-06-26 13:01:00,213.71,213.72,213.67,213.67,233600000.0
2008-06-26 13:02:00,213.67,213.69,213.67,213.68,179400000.0
2008-06-26 13:03:00,213.68,213.71,213.67,213.705,99100000.0
2008-06-26 13:04:00,213.71,213.73,213.68,213.69,177000000.0
2008-06-26 13:05:00,213.69,213.74,213.665,213.705,198100000.0
2008-06-26 13:06:00,213.71,213.73,213.675,213.71,183200000.0
2008-06-26 13:07:00,213.695,213.7,213.66,213.67,152900000.0
2008-06-26 13:08:00,213.67,213.7,213.64,213.65,162800000.0
2008-06-26 13:09:00,213.65,213.67,213.63,213.65,122500000.0
2008-06-26 13:10:00,213.65,213.65,213.605,213.61,184400000.0
2008-06-26 13:11:00,213.61,213.63,213.595,213.62,149900000.0
2008-06-26 13:12:00,213.62,213.65,213.62,213.63,58400000.0
2008-06-26 13:13:00,213.625,213.67,213.62,213.63,231000000.0
2008-06-26 13:14:00,213.63,213.63,213.54,213.585,233500000.0
2008-06-26 13:15:00,213.585,213.625,213.55,213.56,349400000.0
2008-06-26 13:16:00,213.565,213.62,213.56,213.58,281200000.0
2008-06-26 13:17:00,213.58,213.58,213.51,213.51,169200000.0
2008-06-26 13:18:00,213.52,213.535,213.51,213.53,81000000.0
2008-06-26 13:19:00,213.53,213.55,213.52,213.55,83900000.0
2008-06-26 13:20:00,213.55,213.55,213.53,213.535,120800000.0
2008-06-26 13:21:00,213.53,213.63,213.525,213.63,257700000.0
2008-06-26 13:22:00,213.635,213.635,213.56,213.57,91100000.0
2008-06-26 13:23:00,213.57,213.57,213.53,213.53,82900000.0
2008-06-26 13:24:00,213.53,213.535,213.53,213.53,41500000.0
2008-06-26 13:25:00,213.535,213.535,213.515,213.535,105400000.0
2008-06-26 13:26:00,213.535,213.58,213.535,213.575,148600000.0
2008-06-26 13:27:00,213.575,213.61,213.575,213.61,157400000.0
2008-06-26 13:28:00,213.61,213.64,213.535,213.55,224900000.0
2008-06-26 13:29:00,213.55,213.56,213.53,213.54,175000000.0
2008-06-26 13:30:00,213.55,213.6,213.54,213.55,264400000.0
2008-06-26 13:31:00,213.55,213.585,213.535,213.585,204300000.0
2008-06-26 13:32:00,213.585,213.655,213.585,213.63,167100000.0
2008-06-26 13:33:00,213.635,213.66,213.61,213.655,268800000.0
2008-06-26 13:34:00,213.655,213.69,213.62,213.67,240800000.0
2008-06-26 13:35:00,213.665,213.675,213.61,213.61,266200000.0
2008-06-26 13:36:00,213.615,213.62,213.49,213.57,324199998.0
2008-06-26 13:37:00,213.565,213.585,213.53,213.535,158200000.0
2008-06-26 13:38:00,213.535,213.56,213.51,213.55,199100000.0
2008-06-26 13:39:00,213.54,213.55,213.5,213.52,122400000.0
2008-06-26 13:40:00,213.52,213.54,213.465,213.51,207100000.0
2008-06-26 13:41:00,213.51,213.755,213.45,213.755,587500000.0
2008-06-26 13:42:00,213.74,213.74,213.565,213.57,493799999.0
2008-06-26 13:43:00,213.57,213.66,213.565,213.615,272600000.0
2008-06-26 13:44:00,213.61,213.64,213.52,213.595,341800000.0
2008-06-26 13:45:00,213.605,213.74,213.605,213.68,328400000.0
2008-06-26 13:46:00,213.68,213.73,213.645,213.645,292500000.0
2008-06-26 13:47:00,213.645,213.66,213.585,213.65,304300000.0
2008-06-26 13:48:00,213.65,213.68,213.62,213.64,335700000.0
2008-06-26 13:49:00,213.645,213.66,213.585,213.59,358300000.0
2008-06-26 13:50:00,213.585,213.65,213.535,213.63,327800000.0
2008-06-26 13:51:00,213.63,213.64,213.48,213.49,332800000.0
2008-06-26 13:52:00,213.49,213.64,213.49,213.62,302700000.0
2008-06-26 13:53:00,213.62,213.63,213.575,213.575,242700000.0
2008-06-26 13:54:00,213.58,213.6,213.55,213.6,261900000.0
2008-06-26 13:55:00,213.6,213.61,213.54,213.56,154700000.0
2008-06-26 13:56:00,213.56,213.65,213.56,213.65,239500000.0
2008-06-26 13:57:00,213.65,213.675,213.63,213.675,235600000.0
2008-06-26 13:58:00,213.675,213.69,213.655,213.68,156900000.0
2008-06-26 13:59:00,213.68,213.68,213.63,213.635,110600000.0
2008-06-26 14:00:00,213.625,213.66,213.62,213.63,218600000.0
2008-06-26 14:01:00,213.63,213.66,213.625,213.635,112600000.0
2008-06-26 14:02:00,213.635,213.695,213.63,213.685,196700000.0
2008-06-26 14:03:00,213.69,213.7,213.645,213.645,226700000.0
2008-06-26 14:04:00,213.645,213.665,213.6,213.61,136200000.0
2008-06-26 14:05:00,213.61,213.65,213.59,213.64,223600000.0
2008-06-26 14:06:00,213.64,213.67,213.58,213.595,310800000.0
2008-06-26 14:07:00,213.595,213.69,213.595,213.65,233800000.0
2008-06-26 14:08:00,213.66,213.7,213.645,213.695,281600000.0
2008-06-26 14:09:00,213.695,213.715,213.655,213.655,230500000.0
2008-06-26 14:10:00,213.66,213.66,213.62,213.64,243200000.0
2008-06-26 14:11:00,213.64,213.69,213.625,213.69,180200000.0
2008-06-26 14:12:00,213.69,213.69,213.615,213.615,154200000.0
2008-06-26 14:13:00,213.61,213.69,213.61,213.67,227100000.0
2008-06-26 14:14:00,213.68,213.7,213.64,213.645,197600000.0
2008-06-26 14:15:00,213.645,213.68,213.635,213.65,249300000.0
2008-06-26 14:16:00,213.65,213.68,213.645,213.67,205400000.0
2008-06-26 14:17:00,213.67,213.695,213.655,213.69,289000000.0
2008-06-26 14:18:00,213.69,213.705,213.675,213.685,226900000.0
2008-06-26 14:19:00,213.685,213.72,213.665,213.68,215000000.0
2008-06-26 14:20:00,213.68,213.72,213.66,213.66,334900000.0
2008-06-26 14:21:00,213.66,213.67,213.635,213.66,298000000.0
2008-06-26 14:22:00,213.66,213.68,213.61,213.645,254000000.0
2008-06-26 14:23:00,213.64,213.79,213.64,213.75,286900000.0
2008-06-26 14:24:00,213.75,213.8,213.655,213.68,376999999.0
2008-06-26 14:25:00,213.665,213.74,213.61,213.63,378900000.0
2008-06-26 14:26:00,213.63,213.79,213.61,213.79,412900000.0
2008-06-26 14:27:00,213.8,213.85,213.755,213.77,472400000.0
2008-06-26 14:28:00,213.77,213.89,213.77,213.88,442400000.0
2008-06-26 14:29:00,213.88,213.88,213.7,213.725,392100000.0
2008-06-26 14:30:00,213.72,213.81,213.695,213.78,331000000.0
2008-06-26 14:31:00,213.77,213.91,213.77,213.855,544300000.0
2008-06-26 14:32:00,213.85,213.895,213.76,213.86,517199999.0
2008-06-26 14:33:00,213.85,213.85,213.78,213.795,339400000.0
2008-06-26 14:34:00,213.795,213.83,213.71,213.73,366400002.0
2008-06-26 14:35:00,213.73,213.77,213.7,213.705,267900000.0
2008-06-26 14:36:00,213.71,213.735,213.67,213.73,385400000.0
2008-06-26 14:37:00,213.72,213.8,213.72,213.765,277700000.0
2008-06-26 14:38:00,213.765,213.795,213.69,213.71,278900000.0
2008-06-26 14:39:00,213.71,213.72,213.665,213.715,207500000.0
2008-06-26 14:40:00,213.72,213.85,213.675,213.85,301400000.0
2008-06-26 14:41:00,213.845,213.88,213.77,213.85,495900000.0
2008-06-26 14:42:00,213.86,213.91,213.8,213.805,400800000.0
2008-06-26 14:43:00,213.805,213.85,213.78,213.81,269000000.0
2008-06-26 14:44:00,213.81,213.83,213.78,213.81,298900000.0
2008-06-26 14:45:00,213.81,213.88,213.785,213.815,350700000.0
2008-06-26 14:46:00,213.83,213.84,213.78,213.84,262300000.0
2008-06-26 14:47:00,213.84,213.84,213.69,213.69,333000000.0
2008-06-26 14:48:00,213.69,213.73,213.66,213.66,414500000.0
2008-06-26 14:49:00,213.66,213.735,213.645,213.735,294100000.0
2008-06-26 14:50:00,213.735,213.795,213.73,213.74,247000000.0
2008-06-26 14:51:00,213.74,213.78,213.74,213.76,166500000.0
2008-06-26 14:52:00,213.76,213.77,213.69,213.69,246600000.0
2008-06-26 14:53:00,213.69,213.75,213.645,213.65,376300000.0
2008-06-26 14:54:00,213.65,213.68,213.645,213.66,223800000.0
2008-06-26 14:55:00,213.67,213.7,213.64,213.7,320200000.0
2008-06-26 14:56:00,213.7,213.73,213.68,213.685,219700000.0
2008-06-26 14:57:00,213.685,213.72,213.635,213.64,301000000.0
2008-06-26 14:58:00,213.64,213.67,213.64,213.64,186700000.0
2008-06-26 14:59:00,213.64,213.68,213.61,213.62,290600000.0
2008-06-26 15:00:00,213.62,213.655,213.58,213.6,225100000.0
2008-06-26 15:01:00,213.6,213.62,213.565,213.57,324200000.0
2008-06-26 15:02:00,213.565,213.59,213.535,213.54,333400000.0
2008-06-26 15:03:00,213.54,213.56,213.535,213.55,205000000.0
2008-06-26 15:04:00,213.55,213.56,213.5,213.51,302000000.0
2008-06-26 15:05:00,213.51,213.52,213.47,213.5,237200000.0
2008-06-26 15:06:00,213.495,213.525,213.47,213.51,275000000.0
2008-06-26 15:07:00,213.505,213.54,213.5,213.505,258200000.0
2008-06-26 15:08:00,213.505,213.54,213.48,213.54,413100000.0
2008-06-26 15:09:00,213.53,213.54,213.48,213.5,340000000.0
2008-06-26 15:10:00,213.5,213.51,213.45,213.45,308300000.0
2008-06-26 15:11:00,213.45,213.49,213.445,213.46,216500000.0
2008-06-26 15:12:00,213.46,213.48,213.44,213.445,253900000.0
2008-06-26 15:13:00,213.445,213.45,213.43,213.44,221700000.0
2008-06-26 15:14:00,213.44,213.44,213.385,213.41,237600000.0
2008-06-26 15:15:00,213.385,213.43,213.35,213.37,229200000.0
2008-06-26 15:16:00,213.38,213.39,213.33,213.34,277100000.0
2008-06-26 15:17:00,213.34,213.4,213.34,213.38,158700000.0
2008-06-26 15:18:00,213.38,213.39,213.33,213.35,217700000.0
2008-06-26 15:19:00,213.345,213.38,213.33,213.335,211300000.0
2008-06-26 15:20:00,213.33,213.34,213.305,213.32,270300000.0
2008-06-26 15:21:00,213.325,213.36,213.32,213.33,298500000.0
2008-06-26 15:22:00,213.34,213.36,213.305,213.31,281900000.0
2008-06-26 15:23:00,213.305,213.35,213.305,213.34,127000000.0
2008-06-26 15:24:00,213.35,213.35,213.31,213.34,263900000.0
2008-06-26 15:25:00,213.34,213.39,213.33,213.37,256400000.0
2008-06-26 15:26:00,213.37,213.4,213.335,213.36,420899999.0
2008-06-26 15:27:00,213.36,213.42,213.36,213.41,282100000.0
2008-06-26 15:28:00,213.41,213.42,213.33,213.365,321500000.0
2008-06-26 15:29:00,213.365,213.37,213.32,213.33,327500000.0
2008-06-26 15:30:00,213.33,213.36,213.3,213.32,296400000.0
2008-06-26 15:31:00,213.32,213.34,213.26,213.27,298200000.0
2008-06-26 15:32:00,213.27,213.31,213.26,213.27,226400000.0
2008-06-26 15:33:00,213.26,213.32,213.225,213.32,252400000.0
2008-06-26 15:34:00,213.31,213.38,213.26,213.375,359900000.0
2008-06-26 15:35:00,213.375,213.4,213.305,213.31,305600000.0
2008-06-26 15:36:00,213.32,213.395,213.3,213.37,322600000.0
2008-06-26 15:37:00,213.365,213.4,213.34,213.34,323500000.0
2008-06-26 15:38:00,213.34,213.41,213.335,213.4,267000000.0
2008-06-26 15:39:00,213.39,213.39,213.27,213.27,230500000.0
2008-06-26 15:40:00,213.275,213.35,213.25,213.32,301600000.0
2008-06-26 15:41:00,213.32,213.38,213.285,213.38,248600000.0
2008-06-26 15:42:00,213.375,213.44,213.335,213.425,277000000.0
2008-06-26 15:43:00,213.44,213.46,213.425,213.43,337500000.0
2008-06-26 15:44:00,213.43,213.43,213.37,213.38,237800000.0
2008-06-26 15:45:00,213.38,213.435,213.38,213.415,258100000.0
2008-06-26 15:46:00,213.415,213.45,213.37,213.4,273600000.0
2008-06-26 15:47:00,213.395,213.395,213.35,213.36,147300000.0
2008-06-26 15:48:00,213.36,213.44,213.345,213.42,313000000.0
2008-06-26 15:49:00,213.42,213.5,213.41,213.47,236900000.0
2008-06-26 15:50:00,213.47,213.48,213.415,213.445,228100000.0
2008-06-26 15:51:00,213.455,213.5,213.435,213.47,216600000.0
2008-06-26 15:52:00,213.465,213.49,213.44,213.48,268600000.0
2008-06-26 15:53:00,213.475,213.49,213.43,213.45,323800000.0
2008-06-26 15:54:00,213.45,213.52,213.445,213.52,230000000.0
2008-06-26 15:55:00,213.51,213.56,213.5,213.55,200000000.0
2008-06-26 15:56:00,213.56,213.56,213.5,213.51,202500000.0
2008-06-26 15:57:00,213.51,213.54,213.5,213.53,237200000.0
2008-06-26 15:58:00,213.525,213.54,213.49,213.505,181500000.0
2008-06-26 15:59:00,213.505,213.555,213.475,213.54,214800000.0
2008-06-26 16:00:00,213.545,213.65,213.505,213.52,359100000.0
2008-06-26 16:01:00,213.53,213.57,213.485,213.49,365300000.0
2008-06-26 16:02:00,213.5,213.57,213.485,213.56,342100000.0
2008-06-26 16:03:00,213.56,213.565,213.51,213.51,232800000.0
2008-06-26 16:04:00,213.52,213.58,213.49,213.51,335800000.0
2008-06-26 16:05:00,213.5,213.55,213.46,213.5,261600000.0
2008-06-26 16:06:00,213.5,213.56,213.48,213.51,356400000.0
2008-06-26 16:07:00,213.51,213.59,213.5,213.53,278300000.0
2008-06-26 16:08:00,213.525,213.53,213.455,213.5,341200000.0
2008-06-26 16:09:00,213.5,213.54,213.49,213.51,231800000.0
2008-06-26 16:10:00,213.51,213.57,213.5,213.51,284500000.0
2008-06-26 16:11:00,213.51,213.565,213.475,213.475,298200000.0
2008-06-26 16:12:00,213.48,213.54,213.46,213.51,344100000.0
2008-06-26 16:13:00,213.51,213.52,213.49,213.51,250600000.0
2008-06-26 16:14:00,213.51,213.52,213.45,213.46,227200000.0
2008-06-26 16:15:00,213.47,213.5,213.435,213.47,227600000.0
2008-06-26 16:16:00,213.47,213.49,213.425,213.44,278000000.0
2008-06-26 16:17:00,213.44,213.47,213.37,213.375,636100000.0
2008-06-26 16:18:00,213.375,213.39,213.31,213.31,293500000.0
2008-06-26 16:19:00,213.31,213.37,213.31,213.355,336900000.0
2008-06-26 16:20:00,213.355,213.37,213.28,213.34,515200000.0
2008-06-26 16:21:00,213.34,213.38,213.325,213.38,258100000.0
2008-06-26 16:22:00,213.38,213.38,213.265,213.29,354000000.0
2008-06-26 16:23:00,213.295,213.43,213.295,213.43,384199999.0
2008-06-26 16:24:00,213.42,213.43,213.37,213.38,274300000.0
2008-06-26 16:25:00,213.375,213.4,213.355,213.36,215800000.0
2008-06-26 16:26:00,213.36,213.43,213.34,213.43,224100000.0
2008-06-26 16:27:00,213.43,213.47,213.4,213.42,292400000.0
2008-06-26 16:28:00,213.42,213.44,213.4,213.42,162100000.0
2008-06-26 16:29:00,213.42,213.42,213.335,213.345,376500000.0
2008-06-26 16:30:00,213.345,213.36,213.33,213.355,182200000.0
2008-06-26 16:31:00,213.355,213.38,213.325,213.33,199800000.0
2008-06-26 16:32:00,213.33,213.34,213.28,213.31,412600000.0
2008-06-26 16:33:00,213.31,213.33,213.3,213.33,173900000.0
2008-06-26 16:34:00,213.33,213.33,213.25,213.25,181800000.0
2008-06-26 16:35:00,213.26,213.36,213.24,213.32,210100000.0
2008-06-26 16:36:00,213.32,213.36,213.265,213.32,387300000.0
2008-06-26 16:37:00,213.32,213.33,213.255,213.28,402900000.0
2008-06-26 16:38:00,213.28,213.28,213.21,213.25,387499999.0
2008-06-26 16:39:00,213.25,213.28,213.205,213.215,454400000.0
2008-06-26 16:40:00,213.22,213.24,213.205,213.23,429200000.0
2008-06-26 16:41:00,213.23,213.24,213.195,213.205,255600000.0
2008-06-26 16:42:00,213.195,213.21,213.17,213.205,238600000.0
2008-06-26 16:43:00,213.21,213.23,213.16,213.21,349200000.0
2008-06-26 16:44:00,213.21,213.24,213.175,213.235,318400000.0
2008-06-26 16:45:00,213.23,213.25,213.205,213.23,299800000.0
2008-06-26 16:46:00,213.23,213.27,213.175,213.185,339900000.0
2008-06-26 16:47:00,213.19,213.22,213.155,213.19,411300000.0
2008-06-26 16:48:00,213.19,213.19,213.14,213.16,326500000.0
2008-06-26 16:49:00,213.16,213.23,213.14,213.23,171000000.0
2008-06-26 16:50:00,213.25,213.27,213.205,213.25,274700000.0
2008-06-26 16:51:00,213.25,213.29,213.23,213.27,305000000.0
2008-06-26 16:52:00,213.27,213.32,213.22,213.22,294300000.0
2008-06-26 16:53:00,213.22,213.26,213.18,213.21,211100000.0
2008-06-26 16:54:00,213.195,213.22,213.195,213.205,191100000.0
2008-06-26 16:55:00,213.205,213.215,213.14,213.15,144300000.0
2008-06-26 16:56:00,213.15,213.18,213.14,213.14,225500000.0
2008-06-26 16:57:00,213.14,213.15,213.13,213.14,186800000.0
2008-06-26 16:58:00,213.14,213.17,213.095,213.17,293900000.0
2008-06-26 16:59:00,213.16,213.2,213.155,213.17,327600000.0
2008-06-26 17:00:00,213.17,213.18,213.1,213.1,309800000.0
2008-06-26 17:01:00,213.105,213.17,213.085,213.12,511500001.0
2008-06-26 17:02:00,213.14,213.16,213.095,213.11,502900000.0
2008-06-26 17:03:00,213.11,213.13,213.085,213.095,363100000.0
2008-06-26 17:04:00,213.1,213.12,213.08,213.11,305600000.0
2008-06-26 17:05:00,213.11,213.14,213.08,213.12,354500000.0
2008-06-26 17:06:00,213.12,213.17,213.08,213.17,511600000.0
2008-06-26 17:07:00,213.18,213.2,213.13,213.19,398800000.0
2008-06-26 17:08:00,213.19,213.2,213.14,213.17,286900000.0
2008-06-26 17:09:00,213.17,213.21,213.13,213.16,249600000.0
2008-06-26 17:10:00,213.16,213.2,213.14,213.19,252900000.0
2008-06-26 17:11:00,213.18,213.21,213.12,213.14,208900000.0
2008-06-26 17:12:00,213.14,213.14,213.1,213.12,134500000.0
2008-06-26 17:13:00,213.12,213.16,213.11,213.14,203600000.0
2008-06-26 17:14:00,213.14,213.22,213.14,213.2,321000000.0
2008-06-26 17:15:00,213.2,213.21,213.14,213.17,184700000.0
2008-06-26 17:16:00,213.16,213.21,213.13,213.18,206700000.0
2008-06-26 17:17:00,213.18,213.22,213.16,213.22,215300000.0
2008-06-26 17:18:00,213.21,213.25,213.195,213.23,249800000.0
2008-06-26 17:19:00,213.23,213.245,213.2,213.24,243800000.0
2008-06-26 17:20:00,213.24,213.25,213.155,213.18,223000000.0
2008-06-26 17:21:00,213.18,213.18,213.115,213.135,274100000.0
2008-06-26 17:22:00,213.135,213.14,213.085,213.1,218900000.0
2008-06-26 17:23:00,213.065,213.14,213.045,213.14,403500001.0
2008-06-26 17:24:00,213.14,213.16,213.095,213.15,321500000.0
2008-06-26 17:25:00,213.15,213.15,213.115,213.13,197300000.0
2008-06-26 17:26:00,213.13,213.13,213.095,213.11,268700000.0
2008-06-26 17:27:00,213.12,213.19,213.095,213.185,335900000.0
2008-06-26 17:28:00,213.185,213.22,213.16,213.16,275400000.0
2008-06-26 17:29:00,213.16,213.18,213.065,213.09,342500000.0
2008-06-26 17:30:00,213.09,213.16,213.035,213.15,313600000.0
2008-06-26 17:31:00,213.15,213.19,213.095,213.19,254400000.0
2008-06-26 17:32:00,213.19,213.22,213.16,213.16,300800000.0
2008-06-26 17:33:00,213.17,213.18,213.105,213.115,390500000.0
2008-06-26 17:34:00,213.115,213.17,213.02,213.07,282699999.0
2008-06-26 17:35:00,213.07,213.07,213.0,213.03,256200000.0
2008-06-26 17:36:00,213.03,213.1,213.025,213.09,219200000.0
2008-06-26 17:37:00,213.09,213.14,213.065,213.125,188400000.0
2008-06-26 17:38:00,213.13,213.17,213.115,213.135,264500000.0
2008-06-26 17:39:00,213.13,213.17,213.11,213.11,235200000.0
2008-06-26 17:40:00,213.1,213.125,213.095,213.12,212000000.0
2008-06-26 17:41:00,213.12,213.14,213.1,213.11,174900000.0
2008-06-26 17:42:00,213.12,213.14,213.06,213.09,152300000.0
2008-06-26 17:43:00,213.07,213.09,213.045,213.09,131100000.0
2008-06-26 17:44:00,213.08,213.14,213.08,213.12,140000000.0
2008-06-26 17:45:00,213.12,213.13,213.065,213.105,219600000.0
2008-06-26 17:46:00,213.1,213.16,213.095,213.155,213800000.0
2008-06-26 17:47:00,213.15,213.16,213.12,213.145,119900000.0
2008-06-26 17:48:00,213.15,213.26,213.15,213.26,211700000.0
2008-06-26 17:49:00,213.26,213.26,213.205,213.22,250600000.0
2008-06-26 17:50:00,213.22,213.23,213.21,213.225,175900000.0
2008-06-26 17:51:00,213.225,213.23,213.18,213.19,237500000.0
2008-06-26 17:52:00,213.19,213.19,213.16,213.165,245200000.0
2008-06-26 17:53:00,213.17,213.19,213.14,213.14,172100000.0
2008-06-26 17:54:00,213.14,213.2,213.13,213.13,309500000.0
2008-06-26 17:55:00,213.14,213.18,213.135,213.17,302300000.0
2008-06-26 17:56:00,213.17,213.21,213.155,213.185,306700000.0
2008-06-26 17:57:00,213.185,213.21,213.135,213.14,375800000.0
2008-06-26 17:58:00,213.14,213.185,213.14,213.15,317600000.0
2008-06-26 17:59:00,213.17,213.2,213.14,213.2,168700000.0
2008-06-26 18:00:00,213.2,213.23,213.175,213.175,303800000.0
2008-06-26 18:01:00,213.18,213.2,213.15,213.165,241000000.0
2008-06-26 18:02:00,213.175,213.21,213.16,213.17,256400000.0
2008-06-26 18:03:00,213.17,213.17,213.125,213.125,252100000.0
2008-06-26 18:04:00,213.125,213.13,213.085,213.085,267000000.0
2008-06-26 18:05:00,213.09,213.13,213.09,213.12,147300000.0
2008-06-26 18:06:00,213.12,213.12,213.09,213.09,65300000.0
2008-06-26 18:07:00,213.09,213.12,213.015,213.05,346000000.0
2008-06-26 18:08:00,213.045,213.12,213.025,213.1,259900000.0
2008-06-26 18:09:00,213.1,213.11,213.055,213.08,141600000.0
2008-06-26 18:10:00,213.08,213.08,213.015,213.015,164500000.0
2008-06-26 18:11:00,213.02,213.04,213.005,213.015,287800000.0
2008-06-26 18:12:00,213.03,213.04,213.005,213.02,108300000.0
2008-06-26 18:13:00,213.02,213.05,212.93,212.94,215800000.0
2008-06-26 18:14:00,212.95,212.97,212.915,212.94,226700000.0
2008-06-26 18:15:00,212.94,213.0,212.9,212.96,201900000.0
2008-06-26 18:16:00,212.96,213.02,212.96,213.02,221900000.0
2008-06-26 18:17:00,213.02,213.07,212.99,212.99,217900000.0
2008-06-26 18:18:00,212.99,212.995,212.93,212.93,233300000.0
2008-06-26 18:19:00,212.94,212.99,212.94,212.98,181800000.0
2008-06-26 18:20:00,212.98,212.99,212.955,212.96,232000000.0
2008-06-26 18:21:00,212.965,213.0,212.965,212.985,172800000.0
2008-06-26 18:22:00,212.985,213.0,212.92,212.95,206900000.0
2008-06-26 18:23:00,212.94,212.96,212.915,212.93,262300000.0
2008-06-26 18:24:00,212.94,212.98,212.94,212.98,176200000.0
2008-06-26 18:25:00,212.98,213.01,212.965,212.965,104200000.0
2008-06-26 18:26:00,212.97,213.03,212.95,212.95,192600000.0
2008-06-26 18:27:00,212.95,212.99,212.95,212.95,167600000.0
2008-06-26 18:28:00,212.95,212.96,212.895,212.92,228900000.0
2008-06-26 18:29:00,212.92,212.96,212.89,212.955,164200000.0
2008-06-26 18:30:00,212.955,212.97,212.925,212.96,176700000.0
2008-06-26 18:31:00,212.96,212.96,212.915,212.92,160000000.0
2008-06-26 18:32:00,212.92,212.93,212.895,212.9,170000000.0
2008-06-26 18:33:00,212.92,212.95,212.87,212.94,294800000.0
2008-06-26 18:34:00,212.94,212.96,212.905,212.915,192400000.0
2008-06-26 18:35:00,212.905,212.93,212.9,212.92,183300000.0
2008-06-26 18:36:00,212.92,212.95,212.92,212.94,133200000.0
2008-06-26 18:37:00,212.94,213.01,212.91,212.96,272300000.0
2008-06-26 18:38:00,212.96,212.97,212.84,212.84,433200000.0
2008-06-26 18:39:00,212.845,212.88,212.84,212.87,352500000.0
2008-06-26 18:40:00,212.87,212.88,212.825,212.85,349600000.0
2008-06-26 18:41:00,212.85,212.87,212.825,212.845,258100000.0
2008-06-26 18:42:00,212.845,212.9,212.83,212.85,281500000.0
2008-06-26 18:43:00,212.85,212.88,212.84,212.87,193300000.0
2008-06-26 18:44:00,212.88,212.9,212.865,212.87,133900000.0
2008-06-26 18:45:00,212.87,212.88,212.855,212.87,100800000.0
2008-06-26 18:46:00,212.87,212.88,212.815,212.865,186500000.0
2008-06-26 18:47:00,212.865,212.865,212.815,212.83,335000000.0
2008-06-26 18:48:00,212.83,212.83,212.8,212.805,191500000.0
2008-06-26 18:49:00,212.805,212.81,212.805,212.805,140400000.0
2008-06-26 18:50:00,212.805,212.81,212.625,212.66,324900000.0
2008-06-26 18:51:00,212.66,212.68,212.59,212.6,271100000.0
2008-06-26 18:52:00,212.6,212.6,212.48,212.5,373700000.0
2008-06-26 18:53:00,212.51,212.57,212.49,212.55,279900000.0
2008-06-26 18:54:00,212.54,212.59,212.54,212.59,194100000.0
2008-06-26 18:55:00,212.59,212.63,212.59,212.63,245400000.0
2008-06-26 18:56:00,212.62,212.67,212.56,212.57,387200000.0
2008-06-26 18:57:00,212.57,212.59,212.54,212.56,301600000.0
2008-06-26 18:58:00,212.56,212.56,212.48,212.51,238000000.0
2008-06-26 18:59:00,212.51,212.53,212.475,212.48,298900000.0
2008-06-26 19:00:00,212.475,212.56,212.47,212.55,347100000.0
2008-06-26 19:01:00,212.55,212.57,212.445,212.46,217300000.0
2008-06-26 19:02:00,212.46,212.51,212.46,212.5,224500000.0
2008-06-26 19:03:00,212.5,212.52,212.465,212.5,209900000.0
2008-06-26 19:04:00,212.5,212.52,212.455,212.515,285100000.0
2008-06-26 19:05:00,212.515,212.515,212.48,212.495,150400000.0
2008-06-26 19:06:00,212.49,212.5,212.445,212.45,160700000.0
2008-06-26 19:07:00,212.455,212.455,212.405,212.41,104100000.0
2008-06-26 19:08:00,212.41,212.43,212.41,212.41,248800000.0
2008-06-26 19:09:00,212.41,212.45,212.41,212.44,75000000.0
2008-06-26 19:10:00,212.44,212.5,212.43,212.46,63600000.0
2008-06-26 19:11:00,212.46,212.48,212.45,212.47,60400000.0
2008-06-26 19:12:00,212.46,212.47,212.44,212.44,128000000.0
2008-06-26 19:13:00,212.44,212.45,212.35,212.355,200900000.0
2008-06-26 19:14:00,212.36,212.43,212.36,212.43,211100000.0
2008-06-26 19:15:00,212.42,212.46,212.395,212.43,263300000.0
2008-06-26 19:16:00,212.44,212.48,212.44,212.45,156000000.0
2008-06-26 19:17:00,212.45,212.46,212.37,212.375,78200000.0
2008-06-26 19:18:00,212.375,212.41,212.375,212.39,119300000.0
2008-06-26 19:19:00,212.39,212.4,212.38,212.4,195700000.0
2008-06-26 19:20:00,212.4,212.43,212.39,212.41,241900000.0
2008-06-26 19:21:00,212.41,212.41,212.35,212.35,163600000.0
2008-06-26 19:22:00,212.35,212.38,212.345,212.37,285300000.0
2008-06-26 19:23:00,212.37,212.38,212.35,212.38,134900000.0
2008-06-26 19:24:00,212.37,212.38,212.35,212.36,25600000.0
2008-06-26 19:25:00,212.36,212.39,212.34,212.35,258400000.0
2008-06-26 19:26:00,212.33,212.38,212.295,212.34,363500000.0
2008-06-26 19:27:00,212.335,212.41,212.325,212.34,230800000.0
2008-06-26 19:28:00,212.335,212.37,212.325,212.34,114900000.0
2008-06-26 19:29:00,212.34,212.34,212.23,212.25,324500000.0
2008-06-26 19:30:00,212.25,212.25,212.185,212.22,183400000.0
2008-06-26 19:31:00,212.22,212.22,212.16,212.16,136700000.0
2008-06-26 19:32:00,212.16,212.17,212.1,212.12,170700000.0
2008-06-26 19:33:00,212.12,212.14,212.11,212.12,151400000.0
2008-06-26 19:34:00,212.14,212.17,212.125,212.15,125400000.0
2008-06-26 19:35:00,212.15,212.16,212.13,212.15,89200000.0
2008-06-26 19:36:00,212.16,212.21,212.16,212.16,162700000.0
2008-06-26 19:37:00,212.17,212.18,212.14,212.15,110500000.0
2008-06-26 19:38:00,212.15,212.18,212.09,212.18,283000000.0
2008-06-26 19:39:00,212.18,212.25,212.18,212.23,199500000.0
2008-06-26 19:40:00,212.235,212.25,212.21,212.21,123800000.0
2008-06-26 19:41:00,212.22,212.23,212.19,212.23,94300000.0
2008-06-26 19:42:00,212.23,212.28,212.215,212.28,239200000.0
2008-06-26 19:43:00,212.28,212.28,212.145,212.16,191400000.0
2008-06-26 19:44:00,212.145,212.165,212.13,212.16,199100000.0
2008-06-26 19:45:00,212.16,212.17,212.14,212.165,175100000.0
2008-06-26 19:46:00,212.18,212.19,212.155,212.18,137900000.0
2008-06-26 19:47:00,212.18,212.18,212.125,212.135,202000000.0
2008-06-26 19:48:00,212.135,212.15,212.135,212.14,74600000.0
2008-06-26 19:49:00,212.14,212.15,212.135,212.14,38000000.0
2008-06-26 19:50:00,212.145,212.19,212.145,212.175,55900000.0
2008-06-26 19:51:00,212.17,212.19,212.165,212.18,73000000.0
2008-06-26 19:52:00,212.18,212.21,212.18,212.2,99900000.0
2008-06-26 19:53:00,212.2,212.22,212.17,212.2,114900000.0
2008-06-26 19:54:00,212.2,212.21,212.18,212.18,64100000.0
2008-06-26 19:55:00,212.18,212.28,212.165,212.27,218600000.0
2008-06-26 19:56:00,212.28,212.32,212.26,212.29,153900000.0
2008-06-26 19:57:00,212.29,212.3,212.28,212.29,163500000.0
2008-06-26 19:58:00,212.29,212.34,212.285,212.31,318600000.0
2008-06-26 19:59:00,212.305,212.35,212.27,212.27,114500000.0
2008-06-26 20:00:00,212.28,212.3,212.28,212.29,143800000.0
2008-06-26 20:01:00,212.29,212.31,212.26,212.265,132000000.0
2008-06-26 20:02:00,212.265,212.28,212.26,212.28,50900000.0
2008-06-26 20:03:00,212.28,212.33,212.28,212.32,154900000.0
2008-06-26 20:04:00,212.33,212.37,212.31,212.37,161500000.0
2008-06-26 20:05:00,212.37,212.38,212.36,212.36,77800000.0
2008-06-26 20:06:00,212.36,212.38,212.36,212.38,71200000.0
2008-06-26 20:07:00,212.38,212.42,212.37,212.42,128000000.0
2008-06-26 20:08:00,212.42,212.44,212.39,212.44,124600000.0
2008-06-26 20:09:00,212.44,212.45,212.42,212.45,192700000.0
2008-06-26 20:10:00,212.45,212.46,212.39,212.41,210600000.0
2008-06-26 20:11:00,212.415,212.45,212.415,212.44,49600000.0
2008-06-26 20:12:00,212.44,212.44,212.37,212.4,174000000.0
2008-06-26 20:13:00,212.4,212.495,212.36,212.49,229400000.0
2008-06-26 20:14:00,212.495,212.5,212.42,212.425,236000000.0
2008-06-26 20:15:00,212.425,212.47,212.425,212.45,179100000.0
2008-06-26 20:16:00,212.45,212.46,212.425,212.45,146000000.0
2008-06-26 20:17:00,212.45,212.46,212.43,212.46,121100000.0
2008-06-26 20:18:00,212.46,212.48,212.455,212.455,63100000.0
2008-06-26 20:19:00,212.455,212.455,212.365,212.37,149600000.0
2008-06-26 20:20:00,212.37,212.39,212.3,212.3,230300000.0
2008-06-26 20:21:00,212.3,212.38,212.3,212.32,207300000.0
2008-06-26 20:22:00,212.32,212.35,212.32,212.335,112100000.0
2008-06-26 20:23:00,212.335,212.35,212.275,212.275,229300000.0
2008-06-26 20:24:00,212.28,212.29,212.115,212.115,371200000.0
2008-06-26 20:25:00,212.12,212.16,212.085,212.15,239500000.0
2008-06-26 20:26:00,212.15,212.22,212.14,212.14,335700000.0
2008-06-26 20:27:00,212.14,212.16,212.06,212.07,285200000.0
2008-06-26 20:28:00,212.07,212.09,212.04,212.06,214500000.0
2008-06-26 20:29:00,212.06,212.13,212.06,212.115,244600000.0
2008-06-26 20:30:00,212.115,212.16,212.055,212.06,274400000.0
2008-06-26 20:31:00,212.065,212.11,212.05,212.05,230100000.0
2008-06-26 20:32:00,212.05,212.08,212.03,212.04,158100000.0
2008-06-26 20:33:00,212.04,212.095,211.99,212.01,249700000.0
2008-06-26 20:34:00,212.01,212.03,211.995,211.995,120300000.0
2008-06-26 20:35:00,211.995,212.05,211.995,212.05,214100000.0
2008-06-26 20:36:00,212.05,212.09,212.035,212.09,177200000.0
2008-06-26 20:37:00,212.09,212.14,212.07,212.1,339300000.0
2008-06-26 20:38:00,212.1,212.1,212.05,212.06,181600000.0
2008-06-26 20:39:00,212.06,212.1,212.04,212.06,218900000.0
2008-06-26 20:40:00,212.06,212.14,212.06,212.12,135800000.0
2008-06-26 20:41:00,212.115,212.18,212.095,212.12,171500000.0
2008-06-26 20:42:00,212.12,212.12,212.065,212.065,243700000.0
2008-06-26 20:43:00,212.065,212.09,212.06,212.07,80000000.0
2008-06-26 20:44:00,212.07,212.09,212.05,212.06,119100000.0
2008-06-26 20:45:00,212.06,212.08,212.03,212.06,123500000.0
2008-06-26 20:46:00,212.06,212.11,212.04,212.04,131100000.0
2008-06-26 20:47:00,212.04,212.04,211.98,212.005,149800000.0
2008-06-26 20:48:00,212.005,212.05,211.995,212.02,372100000.0
2008-06-26 20:49:00,212.02,212.07,212.015,212.05,208600000.0
2008-06-26 20:50:00,212.05,212.07,212.03,212.04,254100000.0
2008-06-26 20:51:00,212.045,212.07,212.035,212.055,115300000.0
2008-06-26 20:52:00,212.055,212.1,212.05,212.1,161000000.0
2008-06-26 20:53:00,212.1,212.1,212.045,212.065,186800000.0
2008-06-26 20:54:00,212.065,212.085,212.045,212.08,115900000.0
2008-06-26 20:55:00,212.08,212.2,212.08,212.18,191100000.0
2008-06-26 20:56:00,212.18,212.22,212.16,212.17,120800000.0
2008-06-26 20:57:00,212.17,212.18,212.115,212.115,185900000.0
2008-06-26 20:58:00,212.12,212.13,212.04,212.07,130500000.0
2008-06-26 20:59:00,212.07,212.07,211.99,212.0,399500000.0
2008-06-26 21:00:00,212.0,212.0,211.94,211.945,129600000.0
2008-06-26 21:01:00,211.945,211.98,211.935,211.945,118100000.0
2008-06-26 21:02:00,211.945,211.96,211.905,211.95,179300000.0
2008-06-26 21:03:00,211.95,211.96,211.92,211.92,56300000.0
2008-06-26 21:04:00,211.92,211.98,211.915,211.95,77200000.0
2008-06-26 21:05:00,211.95,212.0,211.93,211.98,129600000.0
2008-06-26 21:06:00,211.98,212.0,211.955,211.955,194900000.0
2008-06-26 21:07:00,211.955,212.01,211.955,211.97,175000000.0
2008-06-26 21:08:00,211.965,211.98,211.935,211.95,151900000.0
2008-06-26 21:09:00,211.95,211.97,211.93,211.97,86000000.0
2008-06-26 21:10:00,211.97,211.99,211.94,211.95,197200000.0
2008-06-26 21:11:00,211.97,211.97,211.95,211.97,35900000.0
2008-06-26 21:12:00,211.97,211.99,211.945,211.945,175700000.0
2008-06-26 21:13:00,211.945,211.98,211.94,211.98,67900000.0
2008-06-26 21:14:00,211.98,211.98,211.96,211.96,66700000.0
2008-06-26 21:15:00,211.96,211.99,211.96,211.99,19700000.0
2008-06-26 21:16:00,211.99,212.08,211.985,212.06,129500000.0
2008-06-26 21:17:00,212.06,212.12,212.06,212.105,196300000.0
2008-06-26 21:18:00,212.11,212.14,212.1,212.12,164800000.0
2008-06-26 21:19:00,212.12,212.12,212.06,212.07,143800000.0
2008-06-26 21:20:00,212.07,212.11,212.06,212.06,114800000.0
2008-06-26 21:21:00,212.06,212.08,212.02,212.06,166300000.0
2008-06-26 21:22:00,212.06,212.08,212.04,212.08,104600000.0
2008-06-26 21:23:00,212.08,212.095,212.04,212.075,211300000.0
2008-06-26 21:24:00,212.075,212.13,212.075,212.09,166600000.0
2008-06-26 21:25:00,212.09,212.1,212.05,212.08,104400000.0
2008-06-26 21:26:00,212.08,212.08,212.04,212.04,99500000.0
2008-06-26 21:27:00,212.04,212.16,212.04,212.105,151500000.0
2008-06-26 21:28:00,212.1,212.12,212.08,212.1,100400000.0
2008-06-26 21:29:00,212.1,212.1,212.08,212.08,113400000.0
2008-06-26 21:30:00,212.08,212.09,212.065,212.09,176000000.0
2008-06-26 21:31:00,212.09,212.09,212.065,212.065,64400000.0
2008-06-26 21:32:00,212.065,212.075,212.065,212.07,14800000.0
2008-06-26 21:33:00,212.07,212.12,212.065,212.105,103600000.0
2008-06-26 21:34:00,212.105,212.15,212.09,212.15,102400000.0
2008-06-26 21:35:00,212.15,212.2,212.14,212.15,224300000.0
2008-06-26 21:36:00,212.15,212.17,212.14,212.14,52200000.0
2008-06-26 21:37:00,212.14,212.14,212.11,212.14,95300000.0
2008-06-26 21:38:00,212.14,212.15,212.14,212.15,8200000.0
2008-06-26 21:39:00,212.15,212.17,212.135,212.145,146900000.0
2008-06-26 21:40:00,212.15,212.18,212.15,212.17,63400000.0
2008-06-26 21:41:00,212.17,212.18,212.15,212.16,74500000.0
2008-06-26 21:42:00,212.16,212.16,212.11,212.13,55400000.0
2008-06-26 21:43:00,212.13,212.19,212.095,212.125,151600000.0
2008-06-26 21:44:00,212.125,212.185,212.12,212.135,185700000.0
2008-06-26 21:45:00,212.14,212.15,212.05,212.055,174800000.0
2008-06-26 21:46:00,212.05,212.14,212.045,212.12,174300000.0
2008-06-26 21:47:00,212.105,212.13,212.105,212.11,42800000.0
2008-06-26 21:48:00,212.11,212.12,212.08,212.1,240500000.0
2008-06-26 21:49:00,212.1,212.1,212.05,212.09,352500000.0
2008-06-26 21:50:00,212.09,212.09,212.005,212.02,236800000.0
2008-06-26 21:51:00,212.02,212.05,212.01,212.035,111400000.0
2008-06-26 21:52:00,212.04,212.055,212.025,212.05,117700000.0
2008-06-26 21:53:00,212.05,212.05,212.025,212.04,62400000.0
2008-06-26 21:54:00,212.035,212.06,212.03,212.045,44600000.0
2008-06-26 21:55:00,212.04,212.04,212.035,212.04,86500000.0
2008-06-26 21:56:00,212.04,212.07,212.04,212.06,90600000.0
2008-06-26 21:57:00,212.06,212.07,212.05,212.05,56600000.0
2008-06-26 21:58:00,212.07,212.09,212.05,212.07,82000000.0
2008-06-26 21:59:00,212.07,212.11,212.05,212.05,233500000.0
2008-06-26 22:00:00,212.05,212.11,212.05,212.11,90800000.0
2008-06-26 22:01:00,212.11,212.12,212.11,212.11,24000000.0
2008-06-26 22:02:00,212.11,212.14,212.1,212.115,35400000.0
2008-06-26 22:03:00,212.105,212.14,212.105,212.14,24000000.0
2008-06-26 22:04:00,212.14,212.14,212.09,212.09,65200000.0
2008-06-26 22:05:00,212.09,212.1,212.07,212.1,69400000.0
2008-06-26 22:06:00,212.105,212.13,212.105,212.13,58500000.0
2008-06-26 22:07:00,212.125,212.135,212.115,212.125,40200000.0
2008-06-26 22:08:00,212.115,212.125,212.09,212.095,51300000.0
2008-06-26 22:09:00,212.105,212.115,212.095,212.095,11900000.0
2008-06-26 22:10:00,212.095,212.11,212.095,212.11,19000000.0
2008-06-26 22:11:00,212.11,212.145,212.1,212.145,38900000.0
2008-06-26 22:12:00,212.145,212.17,212.11,212.13,78200000.0
2008-06-26 22:13:00,212.13,212.135,212.095,212.11,100700000.0
2008-06-26 22:14:00,212.11,212.12,212.095,212.1,65500000.0
2008-06-26 22:15:00,212.1,212.13,212.075,212.11,93200000.0
2008-06-26 22:16:00,212.11,212.12,212.085,212.095,94200000.0
2008-06-26 22:17:00,212.095,212.11,212.07,212.075,138900000.0
2008-06-26 22:18:00,212.075,212.08,212.055,212.07,63400000.0
2008-06-26 22:19:00,212.07,212.12,212.06,212.12,60700000.0
2008-06-26 22:20:00,212.12,212.125,212.075,212.075,67300000.0
2008-06-26 22:21:00,212.075,212.085,212.065,212.07,28000000.0
2008-06-26 22:22:00,212.07,212.075,212.065,212.065,24900000.0
2008-06-26 22:23:00,212.07,212.08,212.04,212.055,149400000.0
2008-06-26 22:24:00,212.055,212.09,212.04,212.06,154800000.0
2008-06-26 22:25:00,212.06,212.155,212.06,212.125,115000000.0
2008-06-26 22:26:00,212.125,212.18,212.115,212.16,47900000.0
2008-06-26 22:27:00,212.16,212.195,212.125,212.15,69100000.0
2008-06-26 22:28:00,212.145,212.17,212.08,212.115,124300000.0
2008-06-26 22:29:00,212.125,212.17,212.125,212.135,43100000.0
2008-06-26 22:30:00,212.135,212.14,212.125,212.125,49200000.0
2008-06-26 22:31:00,212.125,212.155,212.125,212.155,31400000.0
2008-06-26 22:32:00,212.155,212.155,212.15,212.155,30200000.0
2008-06-26 22:33:00,212.155,212.19,212.145,212.19,60500000.0
2008-06-26 22:34:00,212.19,212.19,212.145,212.16,108800000.0
2008-06-26 22:35:00,212.165,212.18,212.16,212.16,44200000.0
2008-06-26 22:36:00,212.16,212.16,212.16,212.16,7100000.0
2008-06-26 22:37:00,212.16,212.16,212.155,212.155,8900000.0
2008-06-26 22:38:00,212.16,212.17,212.16,212.16,47500000.0
2008-06-26 22:39:00,212.16,212.165,212.145,212.145,44100000.0
2008-06-26 22:40:00,212.145,212.17,212.125,212.13,52500000.0
2008-06-26 22:41:00,212.135,212.21,212.125,212.2,61000000.0
2008-06-26 22:42:00,212.2,212.23,212.185,212.23,36700000.0
2008-06-26 22:43:00,212.23,212.265,212.215,212.265,74200000.0
2008-06-26 22:44:00,212.255,212.3,212.25,212.27,113700000.0
2008-06-26 22:45:00,212.27,212.35,212.27,212.34,122300000.0
2008-06-26 22:46:00,212.34,212.34,212.255,212.285,110200000.0
2008-06-26 22:47:00,212.295,212.305,212.295,212.305,9200000.0
2008-06-26 22:48:00,212.3,212.35,212.3,212.325,106200000.0
2008-06-26 22:49:00,212.325,212.43,212.325,212.365,138900000.0
2008-06-26 22:50:00,212.365,212.405,212.36,212.38,87100000.0
2008-06-26 22:51:00,212.38,212.38,212.37,212.37,21000000.0
2008-06-26 22:52:00,212.37,212.385,212.36,212.36,43200000.0
2008-06-26 22:53:00,212.36,212.37,212.33,212.33,117900000.0
2008-06-26 22:54:00,212.33,212.47,212.33,212.47,104700000.0
2008-06-26 22:55:00,212.47,212.47,212.39,212.405,88100000.0
2008-06-26 22:56:00,212.405,212.435,212.405,212.43,18800000.0
2008-06-26 22:57:00,212.43,212.44,212.42,212.44,46500000.0
2008-06-26 22:58:00,212.44,212.46,212.44,212.455,37100000.0
2008-06-26 22:59:00,212.455,212.455,212.425,212.425,23600000.0
2008-06-26 23:00:00,212.44,212.45,212.44,212.445,12000000.0
2008-06-26 23:01:00,212.445,212.445,212.39,212.39,56200000.0
2008-06-26 23:02:00,212.38,212.4,212.37,212.39,141100000.0
2008-06-26 23:03:00,212.39,212.39,212.33,212.35,133700000.0
2008-06-26 23:04:00,212.35,212.35,212.21,212.26,152600000.0
2008-06-26 23:05:00,212.26,212.31,212.26,212.31,46500000.0
2008-06-26 23:06:00,212.31,212.31,212.245,212.27,87800000.0
2008-06-26 23:07:00,212.275,212.29,212.265,212.265,96100000.0
2008-06-26 23:08:00,212.265,212.295,212.26,212.295,27400000.0
2008-06-26 23:09:00,212.295,212.3,212.29,212.3,24800000.0
2008-06-26 23:10:00,212.305,212.425,212.305,212.4,130800000.0
2008-06-26 23:11:00,212.37,212.4,212.37,212.38,33100000.0
2008-06-26 23:12:00,212.3,212.39,212.3,212.32,27800000.0
2008-06-26 23:13:00,212.32,212.35,212.295,212.31,78500000.0
2008-06-26 23:14:00,212.315,212.33,212.295,212.315,44000000.0
2008-06-26 23:15:00,212.315,212.335,212.3,212.3,26100000.0
2008-06-26 23:16:00,212.31,212.33,212.31,212.33,10000000.0
2008-06-26 23:17:00,212.32,212.33,212.32,212.33,14700000.0
2008-06-26 23:18:00,212.33,212.33,212.26,212.27,68300000.0
2008-06-26 23:19:00,212.29,212.33,212.27,212.31,91500000.0
2008-06-26 23:20:00,212.31,212.31,212.28,212.29,41100000.0
2008-06-26 23:21:00,212.29,212.3,212.27,212.3,125400000.0
2008-06-26 23:22:00,212.31,212.33,212.31,212.32,23900000.0
2008-06-26 23:23:00,212.32,212.34,212.32,212.34,8600000.0
2008-06-26 23:24:00,212.35,212.35,212.345,212.35,17100000.0
2008-06-26 23:25:00,212.36,212.37,212.355,212.37,5100000.0
2008-06-26 23:26:00,212.36,212.37,212.35,212.36,26100000.0
2008-06-26 23:27:00,212.36,212.365,212.36,212.365,5000000.0
2008-06-26 23:28:00,212.36,212.36,212.315,212.35,19200000.0
2008-06-26 23:29:00,212.345,212.345,212.345,212.345,1000000.0
2008-06-26 23:30:00,212.345,212.35,212.34,212.35,64700000.0
2008-06-26 23:31:00,212.35,212.38,212.35,212.355,51000000.0
2008-06-26 23:32:00,212.36,212.38,212.345,212.36,69800000.0
2008-06-26 23:33:00,212.37,212.38,212.35,212.35,88100000.0
2008-06-26 23:34:00,212.365,212.365,212.325,212.325,10000000.0
2008-06-26 23:35:00,212.325,212.375,212.325,212.375,10000000.0
2008-06-26 23:36:00,212.375,212.41,212.375,212.375,149800000.0
2008-06-26 23:37:00,212.375,212.38,212.375,212.38,40100000.0
2008-06-26 23:38:00,212.38,212.38,212.35,212.365,64500000.0
2008-06-26 23:39:00,212.365,212.4,212.36,212.4,104900000.0
2008-06-26 23:40:00,212.4,212.41,212.4,212.4,173300000.0
2008-06-26 23:41:00,212.4,212.44,212.4,212.44,42200000.0
2008-06-26 23:42:00,212.44,212.44,212.44,212.44,59500000.0
2008-06-26 23:43:00,212.4,212.415,212.36,212.375,102800000.0
2008-06-26 23:44:00,212.385,212.435,212.375,212.435,42200000.0
2008-06-26 23:45:00,212.435,212.44,212.42,212.43,31600000.0
2008-06-26 23:46:00,212.42,212.43,212.39,212.43,48700000.0
2008-06-26 23:47:00,212.43,212.43,212.43,212.43,2400000.0
2008-06-26 23:48:00,212.43,212.43,212.43,212.43,14400000.0
2008-06-26 23:49:00,212.43,212.43,212.43,212.43,2400000.0
2008-06-26 23:50:00,212.425,212.45,212.425,212.45,17200000.0
2008-06-26 23:51:00,212.46,212.47,212.45,212.455,29700000.0
2008-06-26 23:52:00,212.45,212.46,212.45,212.45,7700000.0
2008-06-26 23:53:00,212.45,212.46,212.45,212.46,18600000.0
2008-06-26 23:54:00,212.46,212.47,212.435,212.47,26400000.0
2008-06-26 23:55:00,212.475,212.475,212.465,212.465,6000000.0
2008-06-26 23:56:00,212.46,212.46,212.44,212.45,20100000.0
2008-06-26 23:57:00,212.44,212.48,212.44,212.48,60300000.0
2008-06-26 23:58:00,212.48,212.48,212.48,212.48,19200000.0
2008-06-26 23:59:00,212.5,212.51,212.49,212.49,51800000.0
2008-06-27 00:00:00,212.5,212.53,212.49,212.53,86300000.0
2008-06-27 00:01:00,212.53,212.57,212.47,212.5,480800000.0
2008-06-27 00:02:00,212.5,212.55,212.5,212.54,381200000.0
2008-06-27 00:03:00,212.54,212.55,212.52,212.535,77900000.0
2008-06-27 00:04:00,212.54,212.56,212.54,212.56,71200000.0
2008-06-27 00:05:00,212.56,212.58,212.49,212.52,161400000.0
2008-06-27 00:06:00,212.52,212.53,212.475,212.505,188100000.0
2008-06-27 00:07:00,212.51,212.52,212.5,212.51,48500000.0
2008-06-27 00:08:00,212.51,212.53,212.51,212.52,83400000.0
2008-06-27 00:09:00,212.52,212.52,212.5,212.5,93500000.0
2008-06-27 00:10:00,212.5,212.52,212.5,212.52,94000000.0
2008-06-27 00:11:00,212.52,212.54,212.5,212.5,162900000.0
2008-06-27 00:12:00,212.51,212.525,212.49,212.525,195500000.0
2008-06-27 00:13:00,212.525,212.525,212.525,212.525,6000000.0
2008-06-27 00:14:00,212.525,212.525,212.49,212.505,31000000.0
2008-06-27 00:15:00,212.51,212.52,212.45,212.485,106300000.0
2008-06-27 00:16:00,212.475,212.51,212.47,212.495,83100000.0
2008-06-27 00:17:00,212.495,212.52,212.475,212.51,76000000.0
2008-06-27 00:18:00,212.51,212.525,212.505,212.51,46400000.0
2008-06-27 00:19:00,212.51,212.52,212.495,212.52,20900000.0
2008-06-27 00:20:00,212.52,212.53,212.515,212.53,49600000.0
2008-06-27 00:21:00,212.525,212.53,212.5,212.51,38300000.0
2008-06-27 00:22:00,212.51,212.59,212.51,212.57,190100000.0
2008-06-27 00:23:00,212.58,212.6,212.53,212.56,72000000.0
2008-06-27 00:24:00,212.56,212.56,212.53,212.53,114800000.0
2008-06-27 00:25:00,212.535,212.54,212.525,212.525,11600000.0
2008-06-27 00:26:00,212.525,212.53,212.52,212.53,24800000.0
2008-06-27 00:27:00,212.53,212.53,212.525,212.53,24700000.0
2008-06-27 00:28:00,212.535,212.54,212.53,212.53,19000000.0
2008-06-27 00:29:00,212.53,212.55,212.52,212.55,33200000.0
2008-06-27 00:30:00,212.55,212.56,212.55,212.56,5300000.0
2008-06-27 00:31:00,212.555,212.565,212.55,212.55,39300000.0
2008-06-27 00:32:00,212.55,212.58,212.545,212.565,67000000.0
2008-06-27 00:33:00,212.545,212.58,212.54,212.555,53900000.0
2008-06-27 00:34:00,212.555,212.555,212.485,212.495,107000000.0
2008-06-27 00:35:00,212.5,212.51,212.5,212.51,14400000.0
2008-06-27 00:36:00,212.505,212.51,212.505,212.51,17800000.0
2008-06-27 00:37:00,212.51,212.515,212.51,212.51,6000000.0
2008-06-27 00:38:00,212.515,212.515,212.5,212.5,19300000.0
2008-06-27 00:39:00,212.5,212.53,212.49,212.52,111800000.0
2008-06-27 00:40:00,212.52,212.53,212.465,212.465,72200000.0
2008-06-27 00:41:00,212.46,212.465,212.44,212.44,42000000.0
2008-06-27 00:42:00,212.44,212.485,212.415,212.435,261200000.0
2008-06-27 00:43:00,212.43,212.45,212.395,212.45,149500000.0
2008-06-27 00:44:00,212.45,212.48,212.45,212.465,61600000.0
2008-06-27 00:45:00,212.46,212.515,212.46,212.5,157100000.0
2008-06-27 00:46:00,212.505,212.505,212.43,212.46,78800000.0
2008-06-27 00:47:00,212.46,212.49,212.43,212.47,76300000.0
2008-06-27 00:48:00,212.48,212.49,212.45,212.48,49900000.0
2008-06-27 00:49:00,212.47,212.495,212.46,212.495,19100000.0
2008-06-27 00:50:00,212.52,212.52,212.465,212.48,110200000.0
2008-06-27 00:51:00,212.48,212.51,212.47,212.51,85500000.0
2008-06-27 00:52:00,212.51,212.515,212.505,212.51,14000000.0
2008-06-27 00:53:00,212.51,212.51,212.475,212.48,14800000.0
2008-06-27 00:54:00,212.475,212.495,212.465,212.495,31700000.0
2008-06-27 00:55:00,212.495,212.495,212.485,212.485,7000000.0
2008-06-27 00:56:00,212.485,212.515,212.485,212.49,25500000.0
2008-06-27 00:57:00,212.49,212.52,212.46,212.515,56900000.0
2008-06-27 00:58:00,212.515,212.515,212.475,212.48,51400000.0
2008-06-27 00:59:00,212.485,212.515,212.485,212.51,345400000.0
2008-06-27 01:00:00,212.51,212.54,212.49,212.54,341000000.0
2008-06-27 01:01:00,212.54,212.56,212.53,212.54,59500000.0
2008-06-27 01:02:00,212.54,212.54,212.505,212.535,62600000.0
2008-06-27 01:03:00,212.54,212.55,212.54,212.55,34200000.0
2008-06-27 01:04:00,212.555,212.56,212.53,212.53,16600000.0
2008-06-27 01:05:00,212.525,212.54,212.515,212.535,43400000.0
2008-06-27 01:06:00,212.53,212.54,212.5,212.515,71900000.0
2008-06-27 01:07:00,212.515,212.54,212.51,212.53,101600000.0
2008-06-27 01:08:00,212.525,212.54,212.51,212.51,68600000.0
2008-06-27 01:09:00,212.515,212.52,212.47,212.52,63000000.0
2008-06-27 01:10:00,212.52,212.53,212.51,212.53,69500000.0
2008-06-27 01:11:00,212.53,212.53,212.515,212.515,37500000.0
2008-06-27 01:12:00,212.52,212.53,212.52,212.53,56300000.0
2008-06-27 01:13:00,212.53,212.565,212.53,212.56,96800000.0
2008-06-27 01:14:00,212.56,212.57,212.56,212.57,17200000.0
2008-06-27 01:15:00,212.57,212.57,212.515,212.515,128800000.0
2008-06-27 01:16:00,212.525,212.53,212.495,212.505,121100000.0
2008-06-27 01:17:00,212.5,212.505,212.46,212.475,162600000.0
2008-06-27 01:18:00,212.475,212.485,212.46,212.465,278000000.0
2008-06-27 01:19:00,212.47,212.485,212.47,212.48,197200000.0
2008-06-27 01:20:00,212.48,212.48,212.47,212.47,186600000.0
2008-06-27 01:21:00,212.47,212.47,212.425,212.44,322200000.0
2008-06-27 01:22:00,212.435,212.445,212.375,212.43,374400000.0
2008-06-27 01:23:00,212.43,212.43,212.375,212.375,84400000.0
2008-06-27 01:24:00,212.37,212.375,212.33,212.35,191200000.0
2008-06-27 01:25:00,212.35,212.41,212.35,212.395,115800000.0
2008-06-27 01:26:00,212.4,212.4,212.375,212.39,144200000.0
2008-06-27 01:27:00,212.39,212.39,212.36,212.37,99700000.0
2008-06-27 01:28:00,212.37,212.4,212.35,212.37,134300000.0
2008-06-27 01:29:00,212.37,212.37,212.33,212.33,85000000.0
2008-06-27 01:30:00,212.33,212.33,212.285,212.285,90700000.0
2008-06-27 01:31:00,212.285,212.3,212.23,212.24,76100000.0
2008-06-27 01:32:00,212.235,212.27,212.235,212.25,112500000.0
2008-06-27 01:33:00,212.25,212.27,212.24,212.27,98200000.0
2008-06-27 01:34:00,212.27,212.29,212.235,212.24,146600000.0
2008-06-27 01:35:00,212.24,212.275,212.24,212.275,254300000.0
2008-06-27 01:36:00,212.275,212.34,212.275,212.33,264500000.0
2008-06-27 01:37:00,212.33,212.33,212.31,212.33,206300000.0
2008-06-27 01:38:00,212.33,212.35,212.33,212.35,103300000.0
2008-06-27 01:39:00,212.35,212.37,212.3,212.32,142400000.0
2008-06-27 01:40:00,212.32,212.405,212.31,212.36,382700000.0
2008-06-27 01:41:00,212.36,212.36,212.33,212.36,142400000.0
2008-06-27 01:42:00,212.36,212.38,212.345,212.38,59800000.0
2008-06-27 01:43:00,212.38,212.45,212.38,212.45,210600000.0
2008-06-27 01:44:00,212.45,212.48,212.43,212.475,265000000.0
2008-06-27 01:45:00,212.47,212.49,212.465,212.49,218100000.0
2008-06-27 01:46:00,212.49,212.49,212.47,212.47,145000000.0
2008-06-27 01:47:00,212.47,212.47,212.4,212.4,295200000.0
2008-06-27 01:48:00,212.4,212.45,212.39,212.45,112500000.0
2008-06-27 01:49:00,212.45,212.45,212.45,212.45,33400000.0
2008-06-27 01:50:00,212.45,212.46,212.42,212.46,49600000.0
2008-06-27 01:51:00,212.46,212.46,212.435,212.45,77100000.0
2008-06-27 01:52:00,212.45,212.46,212.43,212.43,67700000.0
2008-06-27 01:53:00,212.43,212.45,212.37,212.39,97600000.0
2008-06-27 01:54:00,212.38,212.41,212.335,212.38,218700000.0
2008-06-27 01:55:00,212.39,212.39,212.34,212.34,258900000.0
2008-06-27 01:56:00,212.34,212.36,212.34,212.34,109700000.0
2008-06-27 01:57:00,212.34,212.36,212.315,212.32,150900000.0
2008-06-27 01:58:00,212.32,212.33,212.29,212.32,99800000.0
2008-06-27 01:59:00,212.32,212.345,212.32,212.335,97200000.0
2008-06-27 02:00:00,212.33,212.4,212.32,212.4,142700000.0
2008-06-27 02:01:00,212.4,212.4,212.2,212.27,227400000.0
2008-06-27 02:02:00,212.27,212.29,212.21,212.27,291200000.0
2008-06-27 02:03:00,212.28,212.28,212.215,212.24,255700000.0
2008-06-27 02:04:00,212.25,212.28,212.18,212.18,157000000.0
2008-06-27 02:05:00,212.18,212.2,212.105,212.13,511500000.0
2008-06-27 02:06:00,212.12,212.15,212.1,212.14,296400000.0
2008-06-27 02:07:00,212.14,212.2,212.14,212.17,142700000.0
2008-06-27 02:08:00,212.17,212.17,212.11,212.14,248900000.0
2008-06-27 02:09:00,212.14,212.15,212.09,212.15,150300000.0
2008-06-27 02:10:00,212.15,212.15,212.12,212.13,178300000.0
2008-06-27 02:11:00,212.13,212.2,212.11,212.19,265000000.0
2008-06-27 02:12:00,212.19,212.22,212.17,212.185,291400000.0
2008-06-27 02:13:00,212.19,212.22,212.16,212.18,363400000.0
2008-06-27 02:14:00,212.185,212.24,212.17,212.24,345500000.0
2008-06-27 02:15:00,212.24,212.24,212.19,212.21,200900000.0
2008-06-27 02:16:00,212.21,212.24,212.2,212.24,259600000.0
2008-06-27 02:17:00,212.24,212.27,212.22,212.27,164400000.0
2008-06-27 02:18:00,212.27,212.29,212.25,212.26,127200000.0
2008-06-27 02:19:00,212.26,212.34,212.25,212.31,301800000.0
2008-06-27 02:20:00,212.31,212.32,212.19,212.21,289900000.0
2008-06-27 02:21:00,212.215,212.26,212.2,212.22,150600000.0
2008-06-27 02:22:00,212.22,212.27,212.21,212.27,257300000.0
2008-06-27 02:23:00,212.26,212.3,212.25,212.29,131100000.0
2008-06-27 02:24:00,212.28,212.375,212.28,212.36,199200000.0
2008-06-27 02:25:00,212.365,212.375,212.345,212.35,250400000.0
2008-06-27 02:26:00,212.36,212.37,212.32,212.32,198200000.0
2008-06-27 02:27:00,212.31,212.315,212.26,212.28,229600000.0
2008-06-27 02:28:00,212.27,212.27,212.235,212.255,133500000.0
2008-06-27 02:29:00,212.255,212.275,212.24,212.27,109800000.0
2008-06-27 02:30:00,212.27,212.32,212.27,212.315,312000000.0
2008-06-27 02:31:00,212.32,212.515,212.32,212.415,281600000.0
2008-06-27 02:32:00,212.415,212.47,212.39,212.44,338900000.0
2008-06-27 02:33:00,212.44,212.49,212.39,212.49,320400000.0
2008-06-27 02:34:00,212.49,212.49,212.41,212.41,277100000.0
2008-06-27 02:35:00,212.41,212.41,212.395,212.4,121900000.0
2008-06-27 02:36:00,212.4,212.48,212.4,212.45,279100000.0
2008-06-27 02:37:00,212.45,212.63,212.45,212.6,391800000.0
2008-06-27 02:38:00,212.59,212.65,212.565,212.58,404000000.0
2008-06-27 02:39:00,212.58,212.58,212.53,212.57,282600000.0
2008-06-27 02:40:00,212.57,212.57,212.52,212.54,179500000.0
2008-06-27 02:41:00,212.54,212.61,212.54,212.6,246300000.0
2008-06-27 02:42:00,212.61,212.68,212.61,212.68,291200000.0
2008-06-27 02:43:00,212.67,212.68,212.6,212.6,262700000.0
2008-06-27 02:44:00,212.6,212.62,212.58,212.62,192400000.0
2008-06-27 02:45:00,212.62,212.625,212.6,212.6,173200000.0
2008-06-27 02:46:00,212.6,212.64,212.6,212.62,42700000.0
2008-06-27 02:47:00,212.62,212.64,212.6,212.6,148700000.0
2008-06-27 02:48:00,212.6,212.61,212.57,212.58,98400000.0
2008-06-27 02:49:00,212.58,212.6,212.53,212.54,208300000.0
2008-06-27 02:50:00,212.54,212.54,212.465,212.47,280700000.0
2008-06-27 02:51:00,212.485,212.495,212.445,212.455,198600000.0
2008-06-27 02:52:00,212.455,212.46,212.43,212.44,213100000.0
2008-06-27 02:53:00,212.44,212.49,212.435,212.45,263800000.0
2008-06-27 02:54:00,212.45,212.47,212.41,212.45,142700000.0
2008-06-27 02:55:00,212.44,212.45,212.39,212.41,176000000.0
2008-06-27 02:56:00,212.41,212.42,212.38,212.4,175900000.0
2008-06-27 02:57:00,212.4,212.41,212.385,212.39,91300000.0
2008-06-27 02:58:00,212.395,212.4,212.32,212.32,197800000.0
2008-06-27 02:59:00,212.32,212.38,212.32,212.36,210400000.0
2008-06-27 03:00:00,212.35,212.36,212.35,212.35,143900000.0
2008-06-27 03:01:00,212.35,212.37,212.34,212.34,186700000.0
2008-06-27 03:02:00,212.34,212.36,212.34,212.345,76800000.0
2008-06-27 03:03:00,212.345,212.345,212.25,212.3,164800000.0
2008-06-27 03:04:00,212.3,212.34,212.3,212.32,127200000.0
2008-06-27 03:05:00,212.32,212.32,212.3,212.32,56500000.0
2008-06-27 03:06:00,212.32,212.36,212.305,212.36,90500000.0
2008-06-27 03:07:00,212.36,212.38,212.35,212.38,146900000.0
2008-06-27 03:08:00,212.38,212.38,212.31,212.31,213900000.0
2008-06-27 03:09:00,212.31,212.34,212.31,212.33,117000000.0
2008-06-27 03:10:00,212.335,212.34,212.32,212.33,125300000.0
2008-06-27 03:11:00,212.33,212.37,212.32,212.37,143000000.0
2008-06-27 03:12:00,212.37,212.38,212.35,212.38,100500000.0
2008-06-27 03:13:00,212.39,212.4,212.35,212.39,34200000.0
2008-06-27 03:14:00,212.38,212.46,212.37,212.46,55700000.0
2008-06-27 03:15:00,212.45,212.46,212.38,212.395,188400000.0
2008-06-27 03:16:00,212.4,212.43,212.4,212.425,134600000.0
2008-06-27 03:17:00,212.425,212.44,212.395,212.43,302200000.0
2008-06-27 03:18:00,212.43,212.43,212.375,212.395,344100000.0
2008-06-27 03:19:00,212.39,212.395,212.365,212.38,123000000.0
2008-06-27 03:20:00,212.38,212.415,212.375,212.415,103800000.0
2008-06-27 03:21:00,212.415,212.44,212.405,212.44,140800000.0
2008-06-27 03:22:00,212.44,212.44,212.43,212.435,146100000.0
2008-06-27 03:23:00,212.435,212.495,212.43,212.49,67700000.0
2008-06-27 03:24:00,212.49,212.53,212.49,212.5,130900000.0
2008-06-27 03:25:00,212.5,212.52,212.48,212.48,211600000.0
2008-06-27 03:26:00,212.475,212.475,212.47,212.47,73200000.0
2008-06-27 03:27:00,212.47,212.48,212.45,212.45,86700000.0
2008-06-27 03:28:00,212.46,212.49,212.46,212.49,85500000.0
2008-06-27 03:29:00,212.485,212.5,212.47,212.48,116600000.0
2008-06-27 03:30:00,212.48,212.5,212.47,212.48,144300000.0
2008-06-27 03:31:00,212.49,212.5,212.48,212.485,89800000.0
2008-06-27 03:32:00,212.485,212.5,212.48,212.5,134000000.0
2008-06-27 03:33:00,212.5,212.56,212.5,212.52,226800000.0
2008-06-27 03:34:00,212.52,212.53,212.495,212.495,106900000.0
2008-06-27 03:35:00,212.5,212.5,212.485,212.49,25500000.0
2008-06-27 03:36:00,212.49,212.49,212.45,212.45,70400000.0
2008-06-27 03:37:00,212.45,212.47,212.43,212.445,56500000.0
2008-06-27 03:38:00,212.445,212.51,212.445,212.51,107200000.0
2008-06-27 03:39:00,212.51,212.51,212.5,212.51,65100000.0
2008-06-27 03:40:00,212.5,212.51,212.49,212.49,14000000.0
2008-06-27 03:41:00,212.49,212.5,212.475,212.5,114000000.0
2008-06-27 03:42:00,212.5,212.51,212.49,212.495,35700000.0
2008-06-27 03:43:00,212.495,212.5,212.49,212.495,53900000.0
2008-06-27 03:44:00,212.495,212.5,212.465,212.465,88600000.0
2008-06-27 03:45:00,212.47,212.5,212.465,212.48,71900000.0
2008-06-27 03:46:00,212.48,212.5,212.48,212.5,68900000.0
2008-06-27 03:47:00,212.5,212.5,212.49,212.5,23500000.0
2008-06-27 03:48:00,212.5,212.505,212.49,212.5,46100000.0
2008-06-27 03:49:00,212.51,212.52,212.5,212.51,44400000.0
2008-06-27 03:50:00,212.51,212.53,212.505,212.52,54900000.0
2008-06-27 03:51:00,212.51,212.52,212.49,212.49,90900000.0
2008-06-27 03:52:00,212.49,212.515,212.49,212.51,115100000.0
2008-06-27 03:53:00,212.51,212.51,212.5,212.51,46200000.0
2008-06-27 03:54:00,212.5,212.505,212.49,212.5,63200000.0
2008-06-27 03:55:00,212.5,212.51,212.49,212.51,88400000.0
2008-06-27 03:56:00,212.51,212.51,212.49,212.49,131800000.0
2008-06-27 03:57:00,212.49,212.51,212.49,212.5,102400000.0
2008-06-27 03:58:00,212.5,212.52,212.5,212.52,33100000.0
2008-06-27 03:59:00,212.52,212.54,212.52,212.54,97500000.0
2008-06-27 04:00:00,212.54,212.58,212.5,212.56,159600000.0
2008-06-27 04:01:00,212.56,212.66,212.56,212.64,328700000.0
2008-06-27 04:02:00,212.645,212.65,212.59,212.615,243500000.0
2008-06-27 04:03:00,212.62,212.63,212.55,212.55,118800000.0
2008-06-27 04:04:00,212.55,212.57,212.55,212.55,121800000.0
2008-06-27 04:05:00,212.55,212.57,212.55,212.57,68100000.0
2008-06-27 04:06:00,212.57,212.58,212.565,212.58,32800000.0
2008-06-27 04:07:00,212.58,212.63,212.58,212.63,72300000.0
2008-06-27 04:08:00,212.62,212.63,212.605,212.615,33000000.0
2008-06-27 04:09:00,212.605,212.63,212.59,212.59,89600000.0
2008-06-27 04:10:00,212.595,212.595,212.555,212.555,26700000.0
2008-06-27 04:11:00,212.56,212.575,212.455,212.49,186700000.0
2008-06-27 04:12:00,212.49,212.5,212.465,212.485,66900000.0
2008-06-27 04:13:00,212.485,212.51,212.485,212.51,66100000.0
2008-06-27 04:14:00,212.51,212.51,212.49,212.5,55600000.0
2008-06-27 04:15:00,212.5,212.5,212.47,212.49,87200000.0
2008-06-27 04:16:00,212.49,212.55,212.49,212.54,196900000.0
2008-06-27 04:17:00,212.54,212.545,212.51,212.54,126900000.0
2008-06-27 04:18:00,212.54,212.565,212.53,212.53,267800000.0
2008-06-27 04:19:00,212.53,212.57,212.53,212.57,311000000.0
2008-06-27 04:20:00,212.565,212.6,212.565,212.59,237500000.0
2008-06-27 04:21:00,212.59,212.59,212.55,212.58,221800000.0
2008-06-27 04:22:00,212.58,212.58,212.525,212.58,408200000.0
2008-06-27 04:23:00,212.58,212.6,212.57,212.6,502100000.0
2008-06-27 04:24:00,212.6,212.6,212.59,212.6,150900000.0
2008-06-27 04:25:00,212.6,212.65,212.58,212.64,654200000.0
2008-06-27 04:26:00,212.645,212.69,212.595,212.61,340200000.0
2008-06-27 04:27:00,212.61,212.635,212.61,212.635,85200000.0
2008-06-27 04:28:00,212.63,212.63,212.6,212.61,102000000.0
2008-06-27 04:29:00,212.61,212.64,212.575,212.575,275900000.0
2008-06-27 04:30:00,212.575,212.575,212.535,212.535,151200000.0
2008-06-27 04:31:00,212.55,212.59,212.55,212.57,74600000.0
2008-06-27 04:32:00,212.57,212.615,212.565,212.61,182100000.0
2008-06-27 04:33:00,212.605,212.61,212.58,212.58,44300000.0
2008-06-27 04:34:00,212.58,212.61,212.575,212.6,120200000.0
2008-06-27 04:35:00,212.6,212.62,212.59,212.61,105600000.0
2008-06-27 04:36:00,212.61,212.63,212.61,212.63,5000000.0
2008-06-27 04:37:00,212.63,212.63,212.6,212.6,32800000.0
2008-06-27 04:38:00,212.6,212.63,212.595,212.625,131100000.0
2008-06-27 04:39:00,212.625,212.63,212.6,212.63,103400000.0
2008-06-27 04:40:00,212.62,212.64,212.59,212.63,134500000.0
2008-06-27 04:41:00,212.63,212.65,212.6,212.6,155600000.0
2008-06-27 04:42:00,212.6,212.635,212.55,212.57,198400000.0
2008-06-27 04:43:00,212.56,212.59,212.56,212.59,193600000.0
2008-06-27 04:44:00,212.59,212.61,212.57,212.59,100400000.0
2008-06-27 04:45:00,212.59,212.59,212.56,212.56,120600000.0
2008-06-27 04:46:00,212.56,212.58,212.56,212.56,84100000.0
2008-06-27 04:47:00,212.56,212.6,212.555,212.555,62300000.0
2008-06-27 04:48:00,212.555,212.58,212.555,212.58,19600000.0
2008-06-27 04:49:00,212.58,212.62,212.58,212.62,45200000.0
2008-06-27 04:50:00,212.62,212.64,212.62,212.63,80200000.0
2008-06-27 04:51:00,212.63,212.63,212.61,212.63,26100000.0
2008-06-27 04:52:00,212.63,212.63,212.61,212.61,14700000.0
2008-06-27 04:53:00,212.61,212.61,212.57,212.57,36800000.0
2008-06-27 04:54:00,212.57,212.585,212.545,212.545,133200000.0
2008-06-27 04:55:00,212.555,212.58,212.545,212.56,94200000.0
2008-06-27 04:56:00,212.56,212.58,212.56,212.58,21600000.0
2008-06-27 04:57:00,212.58,212.58,212.545,212.56,80600000.0
2008-06-27 04:58:00,212.56,212.58,212.56,212.58,18400000.0
2008-06-27 04:59:00,212.58,212.6,212.56,212.575,185600000.0
2008-06-27 05:00:00,212.58,212.66,212.58,212.655,291700000.0
2008-06-27 05:01:00,212.655,212.66,212.61,212.61,205900000.0
2008-06-27 05:02:00,212.61,212.63,212.59,212.595,180600000.0
2008-06-27 05:03:00,212.595,212.6,212.525,212.59,116000000.0
2008-06-27 05:04:00,212.59,212.59,212.55,212.57,72400000.0
2008-06-27 05:05:00,212.57,212.57,212.55,212.56,73300000.0
2008-06-27 05:06:00,212.56,212.58,212.54,212.55,80300000.0
2008-06-27 05:07:00,212.56,212.61,212.56,212.59,321300000.0
2008-06-27 05:08:00,212.57,212.645,212.57,212.63,194000000.0
2008-06-27 05:09:00,212.63,212.63,212.585,212.585,58600000.0
2008-06-27 05:10:00,212.585,212.59,212.57,212.59,118300000.0
2008-06-27 05:11:00,212.59,212.59,212.55,212.55,183000000.0
2008-06-27 05:12:00,212.55,212.575,212.55,212.57,89400000.0
2008-06-27 05:13:00,212.57,212.61,212.57,212.58,97500000.0
2008-06-27 05:14:00,212.585,212.59,212.57,212.57,50300000.0
2008-06-27 05:15:00,212.57,212.59,212.57,212.59,27800000.0
2008-06-27 05:16:00,212.59,212.61,212.59,212.59,20400000.0
2008-06-27 05:17:00,212.59,212.6,212.56,212.57,51300000.0
2008-06-27 05:18:00,212.57,212.58,212.57,212.58,10100000.0
2008-06-27 05:19:00,212.575,212.58,212.565,212.58,77400000.0
2008-06-27 05:20:00,212.58,212.58,212.555,212.57,76800000.0
2008-06-27 05:21:00,212.58,212.58,212.55,212.55,81000000.0
2008-06-27 05:22:00,212.55,212.55,212.49,212.49,161700000.0
2008-06-27 05:23:00,212.49,212.495,212.47,212.48,85200000.0
2008-06-27 05:24:00,212.48,212.48,212.48,212.48,9100000.0
2008-06-27 05:25:00,212.485,212.49,212.485,212.49,6700000.0
2008-06-27 05:26:00,212.49,212.49,212.465,212.465,163500000.0
2008-06-27 05:27:00,212.46,212.51,212.435,212.51,133700000.0
2008-06-27 05:28:00,212.515,212.515,212.485,212.51,62200000.0
2008-06-27 05:29:00,212.51,212.53,212.495,212.53,81600000.0
2008-06-27 05:30:00,212.52,212.55,212.5,212.55,184400000.0
2008-06-27 05:31:00,212.55,212.55,212.55,212.55,43600000.0
2008-06-27 05:32:00,212.55,212.55,212.53,212.53,32300000.0
2008-06-27 05:33:00,212.535,212.55,212.53,212.55,80800000.0
2008-06-27 05:34:00,212.555,212.59,212.555,212.57,62000000.0
2008-06-27 05:35:00,212.57,212.57,212.55,212.56,108600000.0
2008-06-27 05:36:00,212.56,212.57,212.55,212.56,140700000.0
2008-06-27 05:37:00,212.56,212.59,212.56,212.575,86200000.0
2008-06-27 05:38:00,212.59,212.595,212.575,212.58,50400000.0
2008-06-27 05:39:00,212.58,212.585,212.56,212.57,120500000.0
2008-06-27 05:40:00,212.57,212.58,212.57,212.57,88100000.0
2008-06-27 05:41:00,212.58,212.61,212.575,212.595,71700000.0
2008-06-27 05:42:00,212.595,212.61,212.59,212.6,21100000.0
2008-06-27 05:43:00,212.61,212.64,212.6,212.63,71800000.0
2008-06-27 05:44:00,212.63,212.64,212.625,212.63,35200000.0
2008-06-27 05:45:00,212.63,212.63,212.6,212.6,63100000.0
2008-06-27 05:46:00,212.61,212.61,212.58,212.6,76600000.0
2008-06-27 05:47:00,212.6,212.605,212.6,212.605,31900000.0
2008-06-27 05:48:00,212.605,212.61,212.595,212.61,35400000.0
2008-06-27 05:49:00,212.61,212.67,212.61,212.65,298300000.0
2008-06-27 05:50:00,212.65,212.67,212.645,212.65,186500000.0
2008-06-27 05:51:00,212.66,212.78,212.65,212.76,276700000.0
2008-06-27 05:52:00,212.75,212.79,212.72,212.73,245100000.0
2008-06-27 05:53:00,212.73,212.73,212.67,212.67,116000000.0
2008-06-27 05:54:00,212.67,212.67,212.63,212.65,60300000.0
2008-06-27 05:55:00,212.65,212.65,212.63,212.63,40800000.0
2008-06-27 05:56:00,212.63,212.63,212.615,212.615,34700000.0
2008-06-27 05:57:00,212.62,212.62,212.61,212.61,31200000.0
2008-06-27 05:58:00,212.61,212.63,212.61,212.62,110700000.0
2008-06-27 05:59:00,212.62,212.62,212.605,212.615,12300000.0
2008-06-27 06:00:00,212.615,212.64,212.615,212.64,50900000.0
2008-06-27 06:01:00,212.64,212.64,212.62,212.635,41100000.0
2008-06-27 06:02:00,212.635,212.635,212.63,212.635,81400000.0
2008-06-27 06:03:00,212.64,212.67,212.64,212.66,88100000.0
2008-06-27 06:04:00,212.66,212.66,212.63,212.63,55900000.0
2008-06-27 06:05:00,212.63,212.655,212.625,212.65,148000000.0
2008-06-27 06:06:00,212.65,212.67,212.65,212.65,76600000.0
2008-06-27 06:07:00,212.635,212.65,212.635,212.65,13600000.0
2008-06-27 06:08:00,212.65,212.67,212.64,212.665,94000000.0
2008-06-27 06:09:00,212.665,212.705,212.66,212.685,170500000.0
2008-06-27 06:10:00,212.685,212.71,212.67,212.69,153900000.0
2008-06-27 06:11:00,212.71,212.71,212.68,212.68,104100000.0
2008-06-27 06:12:00,212.685,212.685,212.66,212.67,122000000.0
2008-06-27 06:13:00,212.675,212.68,212.63,212.64,188100000.0
2008-06-27 06:14:00,212.64,212.65,212.63,212.65,156500000.0
2008-06-27 06:15:00,212.655,212.655,212.65,212.65,26100000.0
2008-06-27 06:16:00,212.65,212.67,212.625,212.64,243300000.0
2008-06-27 06:17:00,212.64,212.65,212.635,212.645,34800000.0
2008-06-27 06:18:00,212.635,212.65,212.62,212.64,66700000.0
2008-06-27 06:19:00,212.64,212.68,212.64,212.655,213500000.0
2008-06-27 06:20:00,212.65,212.65,212.62,212.64,115400000.0
2008-06-27 06:21:00,212.64,212.66,212.64,212.64,132700000.0
2008-06-27 06:22:00,212.64,212.64,212.595,212.61,154500000.0
2008-06-27 06:23:00,212.61,212.63,212.6,212.61,35500000.0
2008-06-27 06:24:00,212.61,212.63,212.61,212.62,65200000.0
2008-06-27 06:25:00,212.62,212.63,212.62,212.63,5800000.0
2008-06-27 06:26:00,212.63,212.63,212.61,212.61,54500000.0
2008-06-27 06:27:00,212.61,212.63,212.6,212.61,66900000.0
2008-06-27 06:28:00,212.61,212.65,212.61,212.64,56600000.0
2008-06-27 06:29:00,212.64,212.64,212.61,212.62,67200000.0
2008-06-27 06:30:00,212.62,212.62,212.59,212.6,110500000.0
2008-06-27 06:31:00,212.6,212.62,212.6,212.615,90300000.0
2008-06-27 06:32:00,212.615,212.65,212.615,212.63,73700000.0
2008-06-27 06:33:00,212.63,212.67,212.63,212.67,91300000.0
2008-06-27 06:34:00,212.67,212.75,212.67,212.7,122800000.0
2008-06-27 06:35:00,212.7,212.7,212.68,212.68,118500000.0
2008-06-27 06:36:00,212.68,212.68,212.67,212.68,58000000.0
2008-06-27 06:37:00,212.68,212.69,212.68,212.69,65000000.0
2008-06-27 06:38:00,212.69,212.75,212.69,212.75,134000000.0
2008-06-27 06:39:00,212.75,212.77,212.73,212.75,116600000.0
2008-06-27 06:40:00,212.75,212.77,212.735,212.745,28700000.0
2008-06-27 06:41:00,212.745,212.76,212.68,212.71,129100000.0
2008-06-27 06:42:00,212.71,212.77,212.71,212.77,113200000.0
2008-06-27 06:43:00,212.77,212.78,212.76,212.765,137400000.0
2008-06-27 06:44:00,212.765,212.77,212.765,212.77,5800000.0
2008-06-27 06:45:00,212.765,212.78,212.705,212.73,95500000.0
2008-06-27 06:46:00,212.73,212.78,212.73,212.77,107300000.0
2008-06-27 06:47:00,212.77,212.8,212.735,212.78,362200000.0
2008-06-27 06:48:00,212.78,212.785,212.75,212.75,80800000.0
2008-06-27 06:49:00,212.75,212.79,212.75,212.76,155900000.0
2008-06-27 06:50:00,212.76,212.78,212.75,212.755,96500000.0
2008-06-27 06:51:00,212.755,212.755,212.72,212.725,20000000.0
2008-06-27 06:52:00,212.72,212.73,212.705,212.71,68400000.0
2008-06-27 06:53:00,212.71,212.74,212.71,212.72,88400000.0
2008-06-27 06:54:00,212.72,212.78,212.71,212.76,255100000.0
2008-06-27 06:55:00,212.76,212.77,212.705,212.705,123000000.0
2008-06-27 06:56:00,212.705,212.765,212.705,212.755,85900000.0
2008-06-27 06:57:00,212.76,212.765,212.75,212.765,37100000.0
2008-06-27 06:58:00,212.765,212.77,212.72,212.72,50900000.0
2008-06-27 06:59:00,212.72,212.805,212.72,212.805,89000000.0
2008-06-27 07:00:00,212.81,212.87,212.81,212.83,266600000.0
2008-06-27 07:01:00,212.83,212.83,212.8,212.82,115700000.0
2008-06-27 07:02:00,212.81,212.82,212.8,212.81,138800000.0
2008-06-27 07:03:00,212.81,212.835,212.81,212.835,85100000.0
2008-06-27 07:04:00,212.835,212.865,212.83,212.845,64700000.0
2008-06-27 07:05:00,212.85,212.915,212.85,212.89,226300000.0
2008-06-27 07:06:00,212.89,212.89,212.85,212.85,185000000.0
2008-06-27 07:07:00,212.85,212.88,212.83,212.85,198000000.0
2008-06-27 07:08:00,212.85,212.86,212.82,212.845,192400000.0
2008-06-27 07:09:00,212.845,212.85,212.805,212.805,103100000.0
2008-06-27 07:10:00,212.805,212.93,212.8,212.875,432300000.0
2008-06-27 07:11:00,212.865,212.87,212.825,212.83,149400000.0
2008-06-27 07:12:00,212.835,212.835,212.79,212.81,111900000.0
2008-06-27 07:13:00,212.81,212.82,212.79,212.8,63000000.0
2008-06-27 07:14:00,212.8,212.81,212.8,212.8,58500000.0
2008-06-27 07:15:00,212.8,212.83,212.795,212.81,158000000.0
2008-06-27 07:16:00,212.81,212.85,212.81,212.83,90500000.0
2008-06-27 07:17:00,212.835,212.9,212.835,212.84,204100000.0
2008-06-27 07:18:00,212.84,212.87,212.83,212.84,165100000.0
2008-06-27 07:19:00,212.85,212.86,212.82,212.84,161000000.0
2008-06-27 07:20:00,212.84,212.84,212.82,212.82,150300000.0
2008-06-27 07:21:00,212.82,212.845,212.78,212.79,117700000.0
2008-06-27 07:22:00,212.78,212.86,212.78,212.81,201000000.0
2008-06-27 07:23:00,212.81,212.81,212.77,212.8,147800000.0
2008-06-27 07:24:00,212.8,212.8,212.77,212.77,175600000.0
2008-06-27 07:25:00,212.77,212.79,212.76,212.78,234900000.0
2008-06-27 07:26:00,212.785,212.81,212.77,212.78,220500000.0
2008-06-27 07:27:00,212.78,212.85,212.78,212.815,228200000.0
2008-06-27 07:28:00,212.815,212.835,212.77,212.77,236100000.0
2008-06-27 07:29:00,212.77,212.79,212.77,212.785,112000000.0
2008-06-27 07:30:00,212.78,212.83,212.77,212.81,439800000.0
2008-06-27 07:31:00,212.81,212.84,212.8,212.835,234700000.0
2008-06-27 07:32:00,212.84,212.9,212.84,212.89,183200000.0
2008-06-27 07:33:00,212.89,212.89,212.85,212.87,109300000.0
2008-06-27 07:34:00,212.85,212.9,212.85,212.88,159800000.0
2008-06-27 07:35:00,212.88,212.91,212.88,212.91,41600000.0
2008-06-27 07:36:00,212.91,212.96,212.89,212.96,192400000.0
2008-06-27 07:37:00,212.96,212.98,212.93,212.93,96400000.0
2008-06-27 07:38:00,212.93,212.94,212.91,212.92,135100000.0
2008-06-27 07:39:00,212.92,212.93,212.9,212.93,89200000.0
2008-06-27 07:40:00,212.935,212.96,212.935,212.96,35900000.0
2008-06-27 07:41:00,212.96,212.97,212.96,212.97,18600000.0
2008-06-27 07:42:00,212.97,212.97,212.84,212.86,246600000.0
2008-06-27 07:43:00,212.86,212.88,212.845,212.87,190300000.0
2008-06-27 07:44:00,212.87,212.89,212.85,212.85,144700000.0
2008-06-27 07:45:00,212.85,212.87,212.83,212.83,108500000.0
2008-06-27 07:46:00,212.83,212.835,212.81,212.82,70700000.0
2008-06-27 07:47:00,212.82,212.83,212.815,212.83,61100000.0
2008-06-27 07:48:00,212.83,212.86,212.82,212.85,139200000.0
2008-06-27 07:49:00,212.85,212.89,212.84,212.88,150200000.0
2008-06-27 07:50:00,212.88,212.91,212.845,212.85,200800000.0
2008-06-27 07:51:00,212.85,212.87,212.775,212.85,254900000.0
2008-06-27 07:52:00,212.84,212.84,212.795,212.795,82400000.0
2008-06-27 07:53:00,212.8,212.82,212.795,212.8,100400000.0
2008-06-27 07:54:00,212.8,212.8,212.765,212.78,53900000.0
2008-06-27 07:55:00,212.785,212.8,212.77,212.79,103800000.0
2008-06-27 07:56:00,212.79,212.85,212.79,212.85,150700000.0
2008-06-27 07:57:00,212.85,212.85,212.79,212.81,94000000.0
2008-06-27 07:58:00,212.81,212.815,212.79,212.795,240000000.0
2008-06-27 07:59:00,212.79,212.79,212.745,212.775,120700000.0
2008-06-27 08:00:00,212.78,212.81,212.71,212.71,184000000.0
2008-06-27 08:01:00,212.715,212.72,212.63,212.63,294400000.0
2008-06-27 08:02:00,212.635,212.7,212.635,212.68,182400000.0
2008-06-27 08:03:00,212.675,212.675,212.64,212.655,39900000.0
2008-06-27 08:04:00,212.655,212.7,212.655,212.69,70200000.0
2008-06-27 08:05:00,212.695,212.695,212.69,212.69,23200000.0
2008-06-27 08:06:00,212.69,212.69,212.53,212.53,333400000.0
2008-06-27 08:07:00,212.525,212.54,212.415,212.54,257200000.0
2008-06-27 08:08:00,212.54,212.61,212.52,212.57,194600000.0
2008-06-27 08:09:00,212.575,212.61,212.55,212.58,204000000.0
2008-06-27 08:10:00,212.58,212.59,212.54,212.54,173900000.0
2008-06-27 08:11:00,212.54,212.57,212.52,212.57,215500000.0
2008-06-27 08:12:00,212.56,212.595,212.555,212.595,58500000.0
2008-06-27 08:13:00,212.59,212.59,212.525,212.53,202400000.0
2008-06-27 08:14:00,212.53,212.58,212.53,212.58,220900000.0
2008-06-27 08:15:00,212.58,212.62,212.555,212.605,243900000.0
2008-06-27 08:16:00,212.605,212.62,212.565,212.565,279700000.0
2008-06-27 08:17:00,212.57,212.6,212.52,212.54,370600000.0
2008-06-27 08:18:00,212.54,212.62,212.48,212.6,308500000.0
2008-06-27 08:19:00,212.6,212.6,212.52,212.58,360400000.0
2008-06-27 08:20:00,212.56,212.58,212.54,212.55,442100000.0
2008-06-27 08:21:00,212.55,212.57,212.48,212.48,203500000.0
2008-06-27 08:22:00,212.48,212.515,212.475,212.485,237600000.0
2008-06-27 08:23:00,212.49,212.49,212.41,212.45,347000000.0
2008-06-27 08:24:00,212.44,212.45,212.41,212.425,238100000.0
2008-06-27 08:25:00,212.445,212.46,212.385,212.435,176700000.0
2008-06-27 08:26:00,212.43,212.46,212.415,212.46,165500000.0
2008-06-27 08:27:00,212.44,212.46,212.435,212.44,104600000.0
2008-06-27 08:28:00,212.44,212.48,212.405,212.41,220900000.0
2008-06-27 08:29:00,212.405,212.41,212.285,212.29,241700000.0
2008-06-27 08:30:00,212.29,212.33,212.29,212.31,249900000.0
2008-06-27 08:31:00,212.31,212.31,212.24,212.24,212100000.0
2008-06-27 08:32:00,212.245,212.27,212.235,212.265,124400000.0
2008-06-27 08:33:00,212.265,212.275,212.25,212.26,212000000.0
2008-06-27 08:34:00,212.3,212.3,212.2,212.205,274700000.0
2008-06-27 08:35:00,212.22,212.3,212.22,212.29,307700000.0
2008-06-27 08:36:00,212.29,212.3,212.23,212.25,369299999.0
2008-06-27 08:37:00,212.25,212.31,212.225,212.31,333000000.0
2008-06-27 08:38:00,212.3,212.3,212.27,212.3,174800000.0
2008-06-27 08:39:00,212.3,212.32,212.28,212.3,165600000.0
2008-06-27 08:40:00,212.3,212.32,212.28,212.28,157000000.0
2008-06-27 08:41:00,212.28,212.31,212.28,212.3,276700000.0
2008-06-27 08:42:00,212.3,212.3,212.25,212.26,198600000.0
2008-06-27 08:43:00,212.26,212.26,212.22,212.225,319500000.0
2008-06-27 08:44:00,212.23,212.27,212.2,212.21,342400000.0
2008-06-27 08:45:00,212.21,212.265,212.2,212.215,376300000.0
2008-06-27 08:46:00,212.22,212.25,212.215,212.22,217100000.0
2008-06-27 08:47:00,212.22,212.28,212.17,212.25,335000000.0
2008-06-27 08:48:00,212.235,212.26,212.215,212.22,174800000.0
2008-06-27 08:49:00,212.22,212.26,212.2,212.245,114300000.0
2008-06-27 08:50:00,212.27,212.29,212.25,212.28,174400000.0
2008-06-27 08:51:00,212.28,212.31,212.255,212.29,247400000.0
2008-06-27 08:52:00,212.29,212.3,212.26,212.265,203000000.0
2008-06-27 08:53:00,212.26,212.32,212.255,212.31,231100000.0
2008-06-27 08:54:00,212.31,212.32,212.28,212.29,206200000.0
2008-06-27 08:55:00,212.29,212.34,212.26,212.26,352200000.0
2008-06-27 08:56:00,212.26,212.36,212.26,212.35,274000000.0
2008-06-27 08:57:00,212.335,212.4,212.335,212.4,256300000.0
2008-06-27 08:58:00,212.4,212.44,212.4,212.415,309400000.0
2008-06-27 08:59:00,212.42,212.47,212.4,212.42,385300000.0
2008-06-27 09:00:00,212.42,212.42,212.315,212.32,184400000.0
2008-06-27 09:01:00,212.325,212.33,212.25,212.25,245299999.0
2008-06-27 09:02:00,212.24,212.24,212.2,212.2,114400000.0
2008-06-27 09:03:00,212.19,212.2,212.125,212.14,250900000.0
2008-06-27 09:04:00,212.13,212.19,212.13,212.16,196100000.0
2008-06-27 09:05:00,212.155,212.23,212.15,212.225,135300000.0
2008-06-27 09:06:00,212.23,212.24,212.185,212.19,244400000.0
2008-06-27 09:07:00,212.19,212.21,212.165,212.21,197199999.0
2008-06-27 09:08:00,212.21,212.22,212.17,212.19,224300000.0
2008-06-27 09:09:00,212.19,212.2,212.16,212.17,302000000.0
2008-06-27 09:10:00,212.16,212.21,212.12,212.21,300100000.0
2008-06-27 09:11:00,212.22,212.27,212.195,212.255,251800001.0
2008-06-27 09:12:00,212.26,212.27,212.21,212.21,102300000.0
2008-06-27 09:13:00,212.21,212.24,212.21,212.22,90100000.0
2008-06-27 09:14:00,212.22,212.23,212.165,212.23,126500000.0
2008-06-27 09:15:00,212.225,212.33,212.225,212.24,223000000.0
2008-06-27 09:16:00,212.24,212.24,212.155,212.185,215100000.0
2008-06-27 09:17:00,212.18,212.22,212.165,212.22,133100000.0
2008-06-27 09:18:00,212.2,212.24,212.135,212.135,182200000.0
2008-06-27 09:19:00,212.135,212.225,212.13,212.205,170200000.0
2008-06-27 09:20:00,212.205,212.23,212.19,212.22,79600000.0
2008-06-27 09:21:00,212.22,212.22,212.175,212.175,68700000.0
2008-06-27 09:22:00,212.185,212.2,212.17,212.18,71000000.0
2008-06-27 09:23:00,212.175,212.19,212.11,212.115,135200000.0
2008-06-27 09:24:00,212.12,212.13,212.085,212.12,139000000.0
2008-06-27 09:25:00,212.12,212.14,212.07,212.1,215400000.0
2008-06-27 09:26:00,212.09,212.11,212.05,212.07,151600000.0
2008-06-27 09:27:00,212.075,212.14,212.075,212.12,87500000.0
2008-06-27 09:28:00,212.115,212.185,212.115,212.185,76400000.0
2008-06-27 09:29:00,212.185,212.25,212.18,212.23,95200000.0
2008-06-27 09:30:00,212.23,212.24,212.195,212.22,115500000.0
2008-06-27 09:31:00,212.22,212.22,212.015,212.015,205100000.0
2008-06-27 09:32:00,212.02,212.02,211.91,211.93,301700000.0
2008-06-27 09:33:00,211.94,211.96,211.88,211.92,353000000.0
2008-06-27 09:34:00,211.92,211.92,211.805,211.825,301600000.0
2008-06-27 09:35:00,211.83,211.94,211.785,211.94,161200000.0
2008-06-27 09:36:00,211.94,212.01,211.935,211.935,250800000.0
2008-06-27 09:37:00,211.96,211.96,211.905,211.95,193800000.0
2008-06-27 09:38:00,211.96,211.96,211.84,211.89,137700000.0
2008-06-27 09:39:00,211.89,211.93,211.885,211.9,43000000.0
2008-06-27 09:40:00,211.89,211.9,211.83,211.84,87200000.0
2008-06-27 09:41:00,211.82,211.84,211.68,211.68,179600000.0
2008-06-27 09:42:00,211.69,211.74,211.615,211.74,279600000.0
2008-06-27 09:43:00,211.74,211.76,211.72,211.74,110200000.0
2008-06-27 09:44:00,211.745,211.78,211.74,211.75,130200000.0
2008-06-27 09:45:00,211.75,211.76,211.62,211.675,99400000.0
2008-06-27 09:46:00,211.68,211.71,211.585,211.59,95500000.0
2008-06-27 09:47:00,211.59,211.63,211.52,211.6,271400000.0
2008-06-27 09:48:00,211.585,211.62,211.45,211.49,128200000.0
2008-06-27 09:49:00,211.49,211.49,211.33,211.37,227100000.0
2008-06-27 09:50:00,211.36,211.405,211.29,211.385,281200000.0
2008-06-27 09:51:00,211.385,211.45,211.38,211.42,183800000.0
2008-06-27 09:52:00,211.43,211.47,211.405,211.43,228900000.0
2008-06-27 09:53:00,211.43,211.46,211.39,211.43,225700000.0
2008-06-27 09:54:00,211.44,211.49,211.44,211.47,221800000.0
2008-06-27 09:55:00,211.47,211.48,211.36,211.39,268700000.0
2008-06-27 09:56:00,211.38,211.4,211.2,211.2,263900000.0
2008-06-27 09:57:00,211.185,211.21,211.085,211.16,449200000.0
2008-06-27 09:58:00,211.17,211.23,211.115,211.13,250000000.0
2008-06-27 09:59:00,211.13,211.165,210.96,210.98,425800000.0
2008-06-27 10:00:00,210.98,211.08,210.945,211.035,402500000.0
2008-06-27 10:01:00,211.03,211.05,210.99,211.0,323700000.0
2008-06-27 10:02:00,211.0,211.02,210.93,210.93,313400000.0
2008-06-27 10:03:00,210.94,210.96,210.9,210.93,154300000.0
2008-06-27 10:04:00,210.93,210.97,210.92,210.96,209700000.0
2008-06-27 10:05:00,210.96,211.05,210.96,210.99,401400000.0
2008-06-27 10:06:00,210.99,211.005,210.9,211.0,469700000.0
2008-06-27 10:07:00,211.01,211.17,211.01,211.13,377900000.0
2008-06-27 10:08:00,211.13,211.16,211.07,211.07,402200000.0
2008-06-27 10:09:00,211.07,211.11,211.055,211.065,281300000.0
2008-06-27 10:10:00,211.065,211.065,211.02,211.05,190700000.0
2008-06-27 10:11:00,211.05,211.07,211.025,211.035,183100000.0
2008-06-27 10:12:00,211.04,211.07,211.02,211.05,150600000.0
2008-06-27 10:13:00,211.05,211.05,210.985,211.0,355900000.0
2008-06-27 10:14:00,210.99,211.005,210.96,210.98,187000000.0
2008-06-27 10:15:00,210.98,211.05,210.98,211.01,214700000.0
2008-06-27 10:16:00,211.01,211.02,210.975,210.99,142900000.0
2008-06-27 10:17:00,210.99,211.0,210.95,210.97,138300000.0
2008-06-27 10:18:00,210.97,211.01,210.89,210.91,276300000.0
2008-06-27 10:19:00,210.89,210.94,210.865,210.92,215500000.0
2008-06-27 10:20:00,210.92,210.925,210.75,210.85,254700000.0
2008-06-27 10:21:00,210.86,210.88,210.72,210.735,305700000.0
2008-06-27 10:22:00,210.73,210.76,210.685,210.715,354000000.0
2008-06-27 10:23:00,210.715,210.73,210.705,210.715,172500000.0
2008-06-27 10:24:00,210.715,210.76,210.7,210.76,246500000.0
2008-06-27 10:25:00,210.75,210.76,210.7,210.735,206000000.0
2008-06-27 10:26:00,210.745,210.745,210.645,210.655,259200000.0
2008-06-27 10:27:00,210.65,210.68,210.59,210.675,280400000.0
2008-06-27 10:28:00,210.67,210.84,210.67,210.84,274300000.0
2008-06-27 10:29:00,210.85,210.925,210.85,210.92,303900000.0
2008-06-27 10:30:00,210.91,210.91,210.63,210.77,381200000.0
2008-06-27 10:31:00,210.77,210.86,210.77,210.845,137000000.0
2008-06-27 10:32:00,210.845,210.86,210.77,210.79,285300000.0
2008-06-27 10:33:00,210.785,210.93,210.78,210.93,397100000.0
2008-06-27 10:34:00,210.93,211.085,210.93,211.06,285700000.0
2008-06-27 10:35:00,211.06,211.06,210.935,210.945,303200000.0
2008-06-27 10:36:00,210.945,210.98,210.905,210.935,202800000.0
2008-06-27 10:37:00,210.935,210.95,210.88,210.885,189700000.0
2008-06-27 10:38:00,210.885,210.98,210.85,210.94,265800000.0
2008-06-27 10:39:00,210.94,211.11,210.915,211.11,286400000.0
2008-06-27 10:40:00,211.09,211.13,211.045,211.06,330100000.0
2008-06-27 10:41:00,211.07,211.2,211.02,211.19,368100000.0
2008-06-27 10:42:00,211.19,211.22,211.165,211.2,393900000.0
2008-06-27 10:43:00,211.2,211.3,211.195,211.28,257900000.0
2008-06-27 10:44:00,211.285,211.515,211.285,211.51,481400000.0
2008-06-27 10:45:00,211.515,211.6,211.48,211.5,467700000.0
2008-06-27 10:46:00,211.5,211.5,211.3,211.3,376400000.0
2008-06-27 10:47:00,211.3,211.32,211.29,211.29,247700000.0
2008-06-27 10:48:00,211.29,211.315,211.145,211.155,411900000.0
2008-06-27 10:49:00,211.16,211.23,211.08,211.125,475400000.0
2008-06-27 10:50:00,211.125,211.15,211.09,211.09,391300000.0
2008-06-27 10:51:00,211.09,211.165,211.085,211.165,345300000.0
2008-06-27 10:52:00,211.17,211.18,211.065,211.07,194000000.0
2008-06-27 10:53:00,211.08,211.15,211.08,211.15,250500000.0
2008-06-27 10:54:00,211.15,211.15,211.06,211.1,183800000.0
2008-06-27 10:55:00,211.1,211.11,211.015,211.1,336100000.0
2008-06-27 10:56:00,211.1,211.15,211.07,211.145,300800000.0
2008-06-27 10:57:00,211.16,211.21,211.11,211.19,308700000.0
2008-06-27 10:58:00,211.19,211.2,211.055,211.055,244700000.0
2008-06-27 10:59:00,211.05,211.08,211.015,211.05,326300000.0
2008-06-27 11:00:00,211.06,211.07,211.015,211.05,290600000.0
2008-06-27 11:01:00,211.045,211.055,210.96,211.0,321100000.0
2008-06-27 11:02:00,211.01,211.08,210.98,211.01,203300000.0
2008-06-27 11:03:00,210.99,211.03,210.965,210.965,256100000.0
2008-06-27 11:04:00,210.96,211.04,210.95,211.03,292900000.0
2008-06-27 11:05:00,211.03,211.05,210.875,210.88,294300000.0
2008-06-27 11:06:00,210.88,210.895,210.84,210.895,300400000.0
2008-06-27 11:07:00,210.895,210.94,210.89,210.94,257000000.0
2008-06-27 11:08:00,210.925,210.97,210.925,210.94,231500000.0
2008-06-27 11:09:00,210.945,211.01,210.925,211.0,261000000.0
2008-06-27 11:10:00,211.0,211.03,210.975,211.01,217400000.0
2008-06-27 11:11:00,211.01,211.065,211.005,211.065,450400000.0
2008-06-27 11:12:00,211.065,211.15,211.06,211.15,368200000.0
2008-06-27 11:13:00,211.15,211.19,211.13,211.18,184500000.0
2008-06-27 11:14:00,211.18,211.2,211.13,211.14,293100000.0
2008-06-27 11:15:00,211.14,211.23,211.14,211.23,276000000.0
2008-06-27 11:16:00,211.22,211.22,211.145,211.19,156900000.0
2008-06-27 11:17:00,211.18,211.19,211.13,211.16,210500000.0
2008-06-27 11:18:00,211.15,211.16,211.115,211.15,136500000.0
2008-06-27 11:19:00,211.15,211.15,211.08,211.09,109600000.0
2008-06-27 11:20:00,211.09,211.11,211.07,211.1,188400000.0
2008-06-27 11:21:00,211.1,211.11,211.075,211.08,135900000.0
2008-06-27 11:22:00,211.07,211.08,211.0,211.0,73500000.0
2008-06-27 11:23:00,211.0,211.0,210.86,210.94,333500000.0
2008-06-27 11:24:00,210.94,210.94,210.875,210.875,261000000.0
2008-06-27 11:25:00,210.88,210.89,210.75,210.755,350900000.0
2008-06-27 11:26:00,210.755,210.79,210.675,210.72,348100000.0
2008-06-27 11:27:00,210.72,210.85,210.69,210.85,380500000.0
2008-06-27 11:28:00,210.855,210.94,210.855,210.925,341500000.0
2008-06-27 11:29:00,210.92,210.96,210.89,210.92,256400000.0
2008-06-27 11:30:00,210.92,210.96,210.88,210.93,297600000.0
2008-06-27 11:31:00,210.93,210.97,210.87,210.97,203600000.0
2008-06-27 11:32:00,210.97,210.975,210.91,210.92,135200000.0
2008-06-27 11:33:00,210.92,210.92,210.885,210.89,151800000.0
2008-06-27 11:34:00,210.895,210.97,210.885,210.94,190700000.0
2008-06-27 11:35:00,210.95,210.99,210.945,210.99,184300000.0
2008-06-27 11:36:00,210.985,211.1,210.975,211.08,152900000.0
2008-06-27 11:37:00,211.08,211.1,211.03,211.035,265900000.0
2008-06-27 11:38:00,211.035,211.075,211.01,211.075,169700000.0
2008-06-27 11:39:00,211.07,211.14,211.07,211.135,151700000.0
2008-06-27 11:40:00,211.135,211.14,211.07,211.07,284800000.0
2008-06-27 11:41:00,211.07,211.085,211.045,211.06,232800000.0
2008-06-27 11:42:00,211.065,211.14,211.065,211.1,293300000.0
2008-06-27 11:43:00,211.1,211.12,211.06,211.11,239500000.0
2008-06-27 11:44:00,211.11,211.145,211.055,211.145,249000000.0
2008-06-27 11:45:00,211.145,211.16,211.12,211.16,382800000.0
2008-06-27 11:46:00,211.16,211.17,211.115,211.115,218100000.0
2008-06-27 11:47:00,211.115,211.165,211.11,211.165,209700000.0
2008-06-27 11:48:00,211.165,211.21,211.165,211.19,217100000.0
2008-06-27 11:49:00,211.19,211.24,211.19,211.225,184500000.0
2008-06-27 11:50:00,211.225,211.27,211.165,211.165,340200000.0
2008-06-27 11:51:00,211.165,211.19,211.14,211.15,245900000.0
2008-06-27 11:52:00,211.15,211.16,211.035,211.035,371900000.0
2008-06-27 11:53:00,211.035,211.09,211.035,211.06,260900000.0
2008-06-27 11:54:00,211.06,211.08,211.02,211.03,205800000.0
2008-06-27 11:55:00,211.05,211.165,211.015,211.155,306000000.0
2008-06-27 11:56:00,211.155,211.2,211.11,211.165,338300000.0
2008-06-27 11:57:00,211.16,211.17,211.085,211.12,397900000.0
2008-06-27 11:58:00,211.11,211.11,211.06,211.06,186200000.0
2008-06-27 11:59:00,211.06,211.12,210.995,211.07,272600000.0
2008-06-27 12:00:00,211.07,211.12,211.015,211.11,385000000.0
2008-06-27 12:01:00,211.11,211.13,211.08,211.08,264900000.0
2008-06-27 12:02:00,211.08,211.125,211.08,211.125,179400000.0
2008-06-27 12:03:00,211.12,211.135,211.09,211.135,196900000.0
2008-06-27 12:04:00,211.14,211.15,211.1,211.1,99800000.0
2008-06-27 12:05:00,211.1,211.1,211.07,211.1,101000000.0
2008-06-27 12:06:00,211.105,211.14,211.105,211.14,101800000.0
2008-06-27 12:07:00,211.14,211.22,211.135,211.22,83000000.0
2008-06-27 12:08:00,211.22,211.23,211.18,211.22,238000000.0
2008-06-27 12:09:00,211.22,211.24,211.16,211.17,148800000.0
2008-06-27 12:10:00,211.17,211.18,211.16,211.18,78700000.0
2008-06-27 12:11:00,211.18,211.2,211.12,211.12,114700000.0
2008-06-27 12:12:00,211.13,211.17,211.085,211.13,292200000.0
2008-06-27 12:13:00,211.13,211.19,211.13,211.17,257100000.0
2008-06-27 12:14:00,211.17,211.28,211.17,211.27,195100000.0
2008-06-27 12:15:00,211.27,211.29,211.24,211.26,252900000.0
2008-06-27 12:16:00,211.26,211.29,211.225,211.29,386900000.0
2008-06-27 12:17:00,211.29,211.39,211.275,211.37,353500000.0
2008-06-27 12:18:00,211.37,211.37,211.29,211.33,371400000.0
2008-06-27 12:19:00,211.33,211.35,211.295,211.315,298600000.0
2008-06-27 12:20:00,211.315,211.32,211.28,211.295,202300000.0
2008-06-27 12:21:00,211.3,211.32,211.27,211.28,260100000.0
2008-06-27 12:22:00,211.28,211.33,211.26,211.31,262400000.0
2008-06-27 12:23:00,211.31,211.315,211.26,211.265,290200000.0
2008-06-27 12:24:00,211.26,211.3,211.245,211.275,241700000.0
2008-06-27 12:25:00,211.275,211.33,211.27,211.315,214000000.0
2008-06-27 12:26:00,211.315,211.32,211.29,211.3,125200000.0
2008-06-27 12:27:00,211.3,211.31,211.29,211.31,114900000.0
2008-06-27 12:28:00,211.31,211.34,211.31,211.315,170600000.0
2008-06-27 12:29:00,211.315,211.34,211.315,211.325,157000000.0
2008-06-27 12:30:00,211.325,211.36,211.325,211.35,151500000.0
2008-06-27 12:31:00,211.35,211.4,211.35,211.39,210300000.0
2008-06-27 12:32:00,211.39,211.4,211.37,211.37,130600000.0
2008-06-27 12:33:00,211.37,211.38,211.315,211.325,244500000.0
2008-06-27 12:34:00,211.325,211.33,211.275,211.29,142400000.0
2008-06-27 12:35:00,211.29,211.29,211.24,211.25,172600000.0
2008-06-27 12:36:00,211.255,211.285,211.24,211.285,162400000.0
2008-06-27 12:37:00,211.285,211.39,211.285,211.315,212500000.0
2008-06-27 12:38:00,211.315,211.34,211.315,211.33,142300000.0
2008-06-27 12:39:00,211.33,211.33,211.29,211.305,112800000.0
2008-06-27 12:40:00,211.305,211.37,211.305,211.37,120200000.0
2008-06-27 12:41:00,211.37,211.38,211.33,211.34,249400000.0
2008-06-27 12:42:00,211.34,211.4,211.34,211.35,248100000.0
2008-06-27 12:43:00,211.35,211.42,211.35,211.42,175600000.0
2008-06-27 12:44:00,211.43,211.46,211.395,211.41,190400000.0
2008-06-27 12:45:00,211.41,211.44,211.385,211.42,266200000.0
2008-06-27 12:46:00,211.42,211.465,211.415,211.445,284200000.0
2008-06-27 12:47:00,211.435,211.49,211.435,211.49,231900000.0
2008-06-27 12:48:00,211.47,211.52,211.43,211.45,273100000.0
2008-06-27 12:49:00,211.45,211.49,211.445,211.46,137600000.0
2008-06-27 12:50:00,211.45,211.47,211.42,211.42,246900000.0
2008-06-27 12:51:00,211.42,211.455,211.41,211.455,212700000.0
2008-06-27 12:52:00,211.455,211.455,211.39,211.41,205900000.0
2008-06-27 12:53:00,211.42,211.44,211.39,211.395,200500000.0
2008-06-27 12:54:00,211.395,211.405,211.38,211.385,102200000.0
2008-06-27 12:55:00,211.38,211.38,211.31,211.31,113800000.0
2008-06-27 12:56:00,211.31,211.345,211.27,211.315,162700000.0
2008-06-27 12:57:00,211.315,211.335,211.31,211.31,110700000.0
2008-06-27 12:58:00,211.31,211.315,211.28,211.295,213900000.0
2008-06-27 12:59:00,211.29,211.38,211.28,211.375,271900000.0
2008-06-27 13:00:00,211.375,211.4,211.33,211.345,284000000.0
2008-06-27 13:01:00,211.345,211.385,211.34,211.365,144900000.0
2008-06-27 13:02:00,211.36,211.36,211.305,211.305,226600000.0
2008-06-27 13:03:00,211.3,211.3,211.21,211.27,183000000.0
2008-06-27 13:04:00,211.27,211.29,211.27,211.29,128400000.0
2008-06-27 13:05:00,211.29,211.3,211.225,211.23,248100000.0
2008-06-27 13:06:00,211.23,211.27,211.215,211.24,249400000.0
2008-06-27 13:07:00,211.24,211.275,211.21,211.225,262300000.0
2008-06-27 13:08:00,211.225,211.235,211.08,211.08,340700000.0
2008-06-27 13:09:00,211.08,211.1,211.06,211.09,334500000.0
2008-06-27 13:10:00,211.09,211.09,211.045,211.07,225400000.0
2008-06-27 13:11:00,211.07,211.09,211.06,211.09,124500000.0
2008-06-27 13:12:00,211.09,211.09,211.075,211.08,78000000.0
2008-06-27 13:13:00,211.09,211.12,211.05,211.05,252500000.0
2008-06-27 13:14:00,211.05,211.1,211.04,211.09,211200000.0
2008-06-27 13:15:00,211.09,211.11,211.06,211.07,250300000.0
2008-06-27 13:16:00,211.08,211.15,211.065,211.12,273300000.0
2008-06-27 13:17:00,211.14,211.15,211.12,211.145,138300000.0
2008-06-27 13:18:00,211.15,211.16,211.11,211.14,210200000.0
2008-06-27 13:19:00,211.14,211.17,211.125,211.13,339600000.0
2008-06-27 13:20:00,211.13,211.14,211.07,211.095,183100000.0
2008-06-27 13:21:00,211.095,211.13,211.07,211.105,265900000.0
2008-06-27 13:22:00,211.105,211.12,211.09,211.11,242000000.0
2008-06-27 13:23:00,211.11,211.14,211.09,211.12,212400000.0
2008-06-27 13:24:00,211.12,211.12,211.05,211.05,160900000.0
2008-06-27 13:25:00,211.05,211.05,210.97,211.02,270900000.0
2008-06-27 13:26:00,211.02,211.06,211.01,211.04,189900000.0
2008-06-27 13:27:00,211.04,211.09,211.04,211.07,226000000.0
2008-06-27 13:28:00,211.07,211.09,210.975,210.985,262800000.0
2008-06-27 13:29:00,210.985,211.0,210.935,210.94,372200000.0
2008-06-27 13:30:00,210.94,211.07,210.94,211.055,320400000.0
2008-06-27 13:31:00,211.055,211.14,211.055,211.105,308500000.0
2008-06-27 13:32:00,211.1,211.22,211.1,211.22,240300000.0
2008-06-27 13:33:00,211.22,211.23,211.17,211.225,353000000.0
2008-06-27 13:34:00,211.225,211.24,211.095,211.095,235900000.0
2008-06-27 13:35:00,211.095,211.095,211.01,211.02,358800000.0
2008-06-27 13:36:00,211.02,211.1,211.02,211.08,387700000.0
2008-06-27 13:37:00,211.09,211.16,211.075,211.13,324600000.0
2008-06-27 13:38:00,211.13,211.14,211.065,211.07,466800000.0
2008-06-27 13:39:00,211.07,211.13,211.07,211.1,192000000.0
2008-06-27 13:40:00,211.1,211.195,211.1,211.195,255500000.0
2008-06-27 13:41:00,211.195,211.21,211.145,211.16,232900000.0
2008-06-27 13:42:00,211.14,211.19,211.125,211.17,346300000.0
2008-06-27 13:43:00,211.17,211.24,211.14,211.22,278900000.0
2008-06-27 13:44:00,211.23,211.235,211.18,211.18,192200000.0
2008-06-27 13:45:00,211.175,211.21,211.15,211.15,188700000.0
2008-06-27 13:46:00,211.15,211.15,211.04,211.06,295900000.0
2008-06-27 13:47:00,211.06,211.18,211.035,211.16,385800000.0
2008-06-27 13:48:00,211.16,211.23,211.125,211.15,324000000.0
2008-06-27 13:49:00,211.145,211.19,211.14,211.18,238500000.0
2008-06-27 13:50:00,211.2,211.24,211.165,211.19,204500000.0
2008-06-27 13:51:00,211.19,211.19,211.12,211.12,294200000.0
2008-06-27 13:52:00,211.12,211.17,211.11,211.14,137500000.0
2008-06-27 13:53:00,211.14,211.15,211.105,211.11,221600000.0
2008-06-27 13:54:00,211.11,211.12,211.085,211.105,338400000.0
2008-06-27 13:55:00,211.105,211.155,211.085,211.15,261700000.0
2008-06-27 13:56:00,211.155,211.25,211.125,211.165,355300000.0
2008-06-27 13:57:00,211.17,211.18,211.12,211.13,392000000.0
2008-06-27 13:58:00,211.13,211.17,211.09,211.135,358000000.0
2008-06-27 13:59:00,211.14,211.145,211.045,211.1,339500000.0
2008-06-27 14:00:00,211.095,211.125,211.065,211.065,335600000.0
2008-06-27 14:01:00,211.065,211.08,210.97,211.0,371500000.0
2008-06-27 14:02:00,211.01,211.025,210.93,210.95,321100000.0
2008-06-27 14:03:00,210.95,210.96,210.89,210.96,252700000.0
2008-06-27 14:04:00,210.96,211.0,210.92,211.0,373900000.0
2008-06-27 14:05:00,211.005,211.005,210.895,210.895,271700000.0
2008-06-27 14:06:00,210.895,210.94,210.895,210.93,270500000.0
2008-06-27 14:07:00,210.93,211.05,210.92,211.05,236800000.0
2008-06-27 14:08:00,211.05,211.05,210.98,211.01,220700000.0
2008-06-27 14:09:00,211.01,211.01,210.91,210.945,324200000.0
2008-06-27 14:10:00,210.94,210.98,210.92,210.95,413800000.0
2008-06-27 14:11:00,210.945,210.96,210.92,210.94,246600000.0
2008-06-27 14:12:00,210.94,210.96,210.9,210.9,237500000.0
2008-06-27 14:13:00,210.905,210.91,210.86,210.87,172500000.0
2008-06-27 14:14:00,210.865,210.9,210.815,210.83,349600000.0
2008-06-27 14:15:00,210.835,210.89,210.835,210.89,427500000.0
2008-06-27 14:16:00,210.89,210.94,210.875,210.915,466200000.0
2008-06-27 14:17:00,210.95,210.95,210.855,210.855,534800000.0
2008-06-27 14:18:00,210.865,210.865,210.825,210.83,497300000.0
2008-06-27 14:19:00,210.83,210.89,210.83,210.87,207500000.0
2008-06-27 14:20:00,210.87,210.88,210.85,210.855,319100000.0
2008-06-27 14:21:00,210.865,210.96,210.86,210.91,359700000.0
2008-06-27 14:22:00,210.91,210.96,210.895,210.92,352100000.0
2008-06-27 14:23:00,210.92,210.94,210.885,210.92,383400000.0
2008-06-27 14:24:00,210.92,210.92,210.81,210.835,299100000.0
2008-06-27 14:25:00,210.84,210.87,210.795,210.82,255900000.0
2008-06-27 14:26:00,210.815,210.85,210.76,210.81,372200000.0
2008-06-27 14:27:00,210.805,210.88,210.8,210.87,237100000.0
2008-06-27 14:28:00,210.87,210.91,210.845,210.91,244700000.0
2008-06-27 14:29:00,210.9,210.95,210.86,210.905,259100000.0
2008-06-27 14:30:00,210.905,211.05,210.645,211.025,389600000.0
2008-06-27 14:31:00,211.035,211.22,211.02,211.145,414100000.0
2008-06-27 14:32:00,211.14,211.14,211.055,211.06,351900000.0
2008-06-27 14:33:00,211.06,211.06,210.94,210.94,353900000.0
2008-06-27 14:34:00,210.95,210.95,210.895,210.925,249400000.0
2008-06-27 14:35:00,210.925,210.99,210.925,210.98,409600000.0
2008-06-27 14:36:00,210.965,210.98,210.9,210.9,241500000.0
2008-06-27 14:37:00,210.9,210.93,210.86,210.87,319000000.0
2008-06-27 14:38:00,210.88,210.975,210.88,210.965,261800000.0
2008-06-27 14:39:00,210.96,211.0,210.96,210.98,289700000.0
2008-06-27 14:40:00,210.98,211.0,210.93,211.0,294800000.0
2008-06-27 14:41:00,211.0,211.12,211.0,211.12,298000000.0
2008-06-27 14:42:00,211.12,211.185,211.11,211.17,304900000.0
2008-06-27 14:43:00,211.175,211.22,211.135,211.135,374200000.0
2008-06-27 14:44:00,211.135,211.145,211.1,211.115,251700000.0
2008-06-27 14:45:00,211.115,211.13,211.08,211.12,255800000.0
2008-06-27 14:46:00,211.13,211.15,211.09,211.145,270300000.0
2008-06-27 14:47:00,211.14,211.14,211.1,211.12,340900000.0
2008-06-27 14:48:00,211.115,211.13,211.1,211.105,109400000.0
2008-06-27 14:49:00,211.11,211.12,211.08,211.095,292700000.0
2008-06-27 14:50:00,211.095,211.15,211.095,211.115,295700000.0
2008-06-27 14:51:00,211.115,211.13,211.09,211.115,252000000.0
2008-06-27 14:52:00,211.11,211.14,211.09,211.11,260800000.0
2008-06-27 14:53:00,211.115,211.115,211.075,211.075,291400000.0
2008-06-27 14:54:00,211.085,211.105,211.075,211.085,374800000.0
2008-06-27 14:55:00,211.08,211.15,211.08,211.13,221600000.0
2008-06-27 14:56:00,211.135,211.195,211.135,211.16,311000000.0
2008-06-27 14:57:00,211.16,211.21,211.155,211.19,142200000.0
2008-06-27 14:58:00,211.21,211.23,211.19,211.23,442900000.0
2008-06-27 14:59:00,211.23,211.31,211.225,211.3,292500000.0
2008-06-27 15:00:00,211.295,211.3,211.25,211.285,405600000.0
2008-06-27 15:01:00,211.29,211.32,211.27,211.3,310200000.0
2008-06-27 15:02:00,211.3,211.32,211.255,211.255,212800000.0
2008-06-27 15:03:00,211.255,211.28,211.23,211.23,210300000.0
2008-06-27 15:04:00,211.23,211.27,211.215,211.23,331600000.0
2008-06-27 15:05:00,211.23,211.23,211.185,211.19,100500000.0
2008-06-27 15:06:00,211.19,211.21,211.145,211.155,246400000.0
2008-06-27 15:07:00,211.15,211.17,211.14,211.15,267600000.0
2008-06-27 15:08:00,211.15,211.19,211.15,211.175,328900000.0
2008-06-27 15:09:00,211.175,211.22,211.15,211.22,379800000.0
2008-06-27 15:10:00,211.23,211.24,211.18,211.23,467900000.0
2008-06-27 15:11:00,211.23,211.25,211.195,211.225,257500000.0
2008-06-27 15:12:00,211.23,211.24,211.205,211.23,264300000.0
2008-06-27 15:13:00,211.23,211.23,211.14,211.155,263800000.0
2008-06-27 15:14:00,211.155,211.165,211.13,211.13,180000000.0
2008-06-27 15:15:00,211.13,211.15,211.085,211.125,196200000.0
2008-06-27 15:16:00,211.125,211.15,211.075,211.08,249600000.0
2008-06-27 15:17:00,211.08,211.11,211.055,211.055,285400000.0
2008-06-27 15:18:00,211.055,211.1,211.05,211.1,464500000.0
2008-06-27 15:19:00,211.1,211.105,211.035,211.05,481200000.0
2008-06-27 15:20:00,211.05,211.125,211.05,211.125,270200000.0
2008-06-27 15:21:00,211.125,211.17,211.11,211.15,369400000.0
2008-06-27 15:22:00,211.145,211.22,211.145,211.21,302900000.0
2008-06-27 15:23:00,211.21,211.22,211.125,211.13,177800000.0
2008-06-27 15:24:00,211.13,211.19,211.13,211.19,253600000.0
2008-06-27 15:25:00,211.19,211.19,211.13,211.13,209500000.0
2008-06-27 15:26:00,211.13,211.22,211.125,211.175,263100000.0
2008-06-27 15:27:00,211.175,211.22,211.175,211.22,346400000.0
2008-06-27 15:28:00,211.22,211.22,211.09,211.09,295400000.0
2008-06-27 15:29:00,211.09,211.095,211.04,211.055,518900000.0
2008-06-27 15:30:00,211.06,211.14,211.06,211.1,383000000.0
2008-06-27 15:31:00,211.09,211.11,211.03,211.055,557800000.0
2008-06-27 15:32:00,211.055,211.17,211.015,211.16,428500000.0
2008-06-27 15:33:00,211.16,211.18,211.14,211.18,309500000.0
2008-06-27 15:34:00,211.18,211.25,211.175,211.2,281400000.0
2008-06-27 15:35:00,211.2,211.215,211.14,211.15,500900001.0
2008-06-27 15:36:00,211.15,211.16,211.04,211.055,513700000.0
2008-06-27 15:37:00,211.055,211.12,211.04,211.05,607900000.0
2008-06-27 15:38:00,211.055,211.06,211.0,211.01,480000000.0
2008-06-27 15:39:00,211.01,211.09,211.01,211.09,219000000.0
2008-06-27 15:40:00,211.09,211.09,211.03,211.06,228800000.0
2008-06-27 15:41:00,211.05,211.08,211.05,211.05,246600000.0
2008-06-27 15:42:00,211.05,211.08,211.0,211.05,372200000.0
2008-06-27 15:43:00,211.05,211.08,211.005,211.045,316100000.0
2008-06-27 15:44:00,211.04,211.04,210.975,210.975,342000000.0
2008-06-27 15:45:00,210.985,211.04,210.975,211.025,384000000.0
2008-06-27 15:46:00,211.025,211.07,211.015,211.05,377100000.0
2008-06-27 15:47:00,211.05,211.1,211.03,211.06,444700000.0
2008-06-27 15:48:00,211.06,211.14,211.06,211.12,230100000.0
2008-06-27 15:49:00,211.125,211.14,211.055,211.065,400200000.0
2008-06-27 15:50:00,211.065,211.07,211.05,211.05,190100000.0
2008-06-27 15:51:00,211.05,211.12,211.05,211.11,251000000.0
2008-06-27 15:52:00,211.11,211.17,211.1,211.155,256500000.0
2008-06-27 15:53:00,211.155,211.2,211.135,211.19,338300000.0
2008-06-27 15:54:00,211.18,211.19,211.145,211.18,210400000.0
2008-06-27 15:55:00,211.18,211.27,211.145,211.17,439400000.0
2008-06-27 15:56:00,211.17,211.18,211.115,211.14,343900000.0
2008-06-27 15:57:00,211.14,211.16,211.085,211.12,240500000.0
2008-06-27 15:58:00,211.1,211.19,211.095,211.125,270500000.0
2008-06-27 15:59:00,211.13,211.18,211.115,211.135,301700000.0
2008-06-27 16:00:00,211.14,211.24,211.12,211.22,439400000.0
2008-06-27 16:01:00,211.23,211.36,211.215,211.32,562800000.0
2008-06-27 16:02:00,211.32,211.46,211.3,211.43,678500000.0
2008-06-27 16:03:00,211.43,211.5,211.415,211.45,464100000.0
2008-06-27 16:04:00,211.45,211.46,211.395,211.43,448000000.0
2008-06-27 16:05:00,211.44,211.535,211.43,211.51,388100000.0
2008-06-27 16:06:00,211.51,211.51,211.45,211.47,310500000.0
2008-06-27 16:07:00,211.47,211.5,211.44,211.48,331300000.0
2008-06-27 16:08:00,211.48,211.545,211.46,211.46,335800000.0
2008-06-27 16:09:00,211.46,211.49,211.435,211.49,250500000.0
2008-06-27 16:10:00,211.49,211.5,211.425,211.43,283400000.0
2008-06-27 16:11:00,211.44,211.47,211.41,211.47,373700000.0
2008-06-27 16:12:00,211.46,211.48,211.415,211.46,327700000.0
2008-06-27 16:13:00,211.46,211.48,211.43,211.44,364400000.0
2008-06-27 16:14:00,211.445,211.45,211.37,211.415,323400000.0
2008-06-27 16:15:00,211.41,211.47,211.39,211.44,230300000.0
2008-06-27 16:16:00,211.44,211.47,211.44,211.45,393100000.0
2008-06-27 16:17:00,211.45,211.48,211.44,211.475,377900000.0
2008-06-27 16:18:00,211.475,211.475,211.41,211.415,355700000.0
2008-06-27 16:19:00,211.415,211.46,211.41,211.46,331500000.0
2008-06-27 16:20:00,211.46,211.48,211.405,211.46,477100000.0
2008-06-27 16:21:00,211.46,211.465,211.435,211.46,344000000.0
2008-06-27 16:22:00,211.45,211.48,211.44,211.48,233000000.0
2008-06-27 16:23:00,211.475,211.5,211.46,211.49,261200000.0
2008-06-27 16:24:00,211.49,211.52,211.42,211.52,394900000.0
2008-06-27 16:25:00,211.51,211.59,211.51,211.565,290400000.0
2008-06-27 16:26:00,211.565,211.6,211.515,211.6,356000000.0
2008-06-27 16:27:00,211.6,211.71,211.575,211.575,403000000.0
2008-06-27 16:28:00,211.575,211.64,211.55,211.575,352200000.0
2008-06-27 16:29:00,211.58,211.605,211.53,211.545,380500000.0
2008-06-27 16:30:00,211.55,211.67,211.55,211.64,456500000.0
2008-06-27 16:31:00,211.64,211.65,211.595,211.64,325500000.0
2008-06-27 16:32:00,211.645,211.71,211.625,211.695,263000000.0
2008-06-27 16:33:00,211.69,211.72,211.66,211.7,675200000.0
2008-06-27 16:34:00,211.7,211.74,211.7,211.735,306200000.0
2008-06-27 16:35:00,211.735,211.745,211.67,211.73,260200000.0
2008-06-27 16:36:00,211.73,211.82,211.72,211.82,448900000.0
2008-06-27 16:37:00,211.82,211.83,211.735,211.76,305700000.0
2008-06-27 16:38:00,211.75,211.8,211.73,211.75,288000000.0
2008-06-27 16:39:00,211.74,211.77,211.725,211.725,206500000.0
2008-06-27 16:40:00,211.72,211.73,211.67,211.67,238200000.0
2008-06-27 16:41:00,211.675,211.77,211.675,211.71,367000000.0
2008-06-27 16:42:00,211.71,211.75,211.705,211.735,313700000.0
2008-06-27 16:43:00,211.735,211.745,211.695,211.71,208100000.0
2008-06-27 16:44:00,211.72,211.8,211.715,211.77,342900000.0
2008-06-27 16:45:00,211.77,211.8,211.75,211.77,309000000.0
2008-06-27 16:46:00,211.765,211.8,211.73,211.78,482500000.0
2008-06-27 16:47:00,211.78,211.82,211.74,211.82,324100000.0
2008-06-27 16:48:00,211.81,211.81,211.73,211.73,346700000.0
2008-06-27 16:49:00,211.725,211.73,211.68,211.68,179300000.0
2008-06-27 16:50:00,211.69,211.7,211.645,211.65,345700000.0
2008-06-27 16:51:00,211.65,211.68,211.645,211.67,307500000.0
2008-06-27 16:52:00,211.66,211.69,211.64,211.69,258500000.0
2008-06-27 16:53:00,211.69,211.69,211.66,211.67,289400000.0
2008-06-27 16:54:00,211.68,211.69,211.64,211.64,272900000.0
2008-06-27 16:55:00,211.63,211.65,211.56,211.58,213300000.0
2008-06-27 16:56:00,211.59,211.62,211.56,211.57,497200001.0
2008-06-27 16:57:00,211.57,211.57,211.495,211.5,519700001.0
2008-06-27 16:58:00,211.5,211.55,211.44,211.44,365900000.0
2008-06-27 16:59:00,211.44,211.52,211.33,211.34,421700000.0
2008-06-27 17:00:00,211.35,211.435,211.34,211.415,334600000.0
2008-06-27 17:01:00,211.415,211.42,211.355,211.39,423500000.0
2008-06-27 17:02:00,211.39,211.48,211.375,211.47,532400000.0
2008-06-27 17:03:00,211.475,211.555,211.465,211.555,410800000.0
2008-06-27 17:04:00,211.555,211.62,211.55,211.6,568100001.0
2008-06-27 17:05:00,211.6,211.6,211.545,211.58,224500000.0
2008-06-27 17:06:00,211.58,211.685,211.58,211.68,497300000.0
2008-06-27 17:07:00,211.66,211.7,211.625,211.625,607000000.0
2008-06-27 17:08:00,211.62,211.65,211.59,211.65,319700000.0
2008-06-27 17:09:00,211.65,211.68,211.625,211.63,347600000.0
2008-06-27 17:10:00,211.635,211.66,211.605,211.625,346800000.0
2008-06-27 17:11:00,211.63,211.65,211.6,211.625,317900000.0
2008-06-27 17:12:00,211.63,211.72,211.625,211.71,274300000.0
2008-06-27 17:13:00,211.71,211.73,211.675,211.71,401400000.0
2008-06-27 17:14:00,211.715,211.75,211.7,211.715,205700000.0
2008-06-27 17:15:00,211.715,211.77,211.69,211.71,337800000.0
2008-06-27 17:16:00,211.71,211.775,211.705,211.77,223400000.0
2008-06-27 17:17:00,211.77,211.81,211.75,211.76,259000000.0
2008-06-27 17:18:00,211.76,211.78,211.695,211.7,346400000.0
2008-06-27 17:19:00,211.7,211.75,211.69,211.715,325600000.0
2008-06-27 17:20:00,211.715,211.75,211.69,211.7,315400000.0
2008-06-27 17:21:00,211.7,211.72,211.66,211.67,263400000.0
2008-06-27 17:22:00,211.67,211.69,211.63,211.69,271700000.0
2008-06-27 17:23:00,211.68,211.7,211.59,211.6,416800000.0
2008-06-27 17:24:00,211.6,211.64,211.59,211.62,217700000.0
2008-06-27 17:25:00,211.62,211.63,211.59,211.61,270900000.0
2008-06-27 17:26:00,211.61,211.66,211.605,211.65,186100000.0
2008-06-27 17:27:00,211.645,211.65,211.62,211.63,256600000.0
2008-06-27 17:28:00,211.635,211.695,211.615,211.695,278300000.0
2008-06-27 17:29:00,211.705,211.71,211.62,211.62,353300000.0
2008-06-27 17:30:00,211.63,211.655,211.61,211.61,198200000.0
2008-06-27 17:31:00,211.61,211.67,211.61,211.67,332500000.0
2008-06-27 17:32:00,211.645,211.67,211.625,211.64,161600000.0
2008-06-27 17:33:00,211.65,211.72,211.635,211.71,361800000.0
2008-06-27 17:34:00,211.71,211.77,211.71,211.77,334700000.0
2008-06-27 17:35:00,211.77,211.84,211.755,211.81,375700000.0
2008-06-27 17:36:00,211.81,211.81,211.775,211.81,262800000.0
2008-06-27 17:37:00,211.82,211.85,211.81,211.81,114700000.0
2008-06-27 17:38:00,211.815,211.85,211.78,211.8,345700000.0
2008-06-27 17:39:00,211.795,211.82,211.77,211.79,118700000.0
2008-06-27 17:40:00,211.8,211.82,211.76,211.77,305000000.0
2008-06-27 17:41:00,211.77,211.85,211.74,211.825,269900000.0
2008-06-27 17:42:00,211.825,211.87,211.825,211.85,270500000.0
2008-06-27 17:43:00,211.85,211.86,211.81,211.82,164100000.0
2008-06-27 17:44:00,211.82,211.89,211.82,211.89,138500000.0
2008-06-27 17:45:00,211.88,211.91,211.87,211.9,154600000.0
2008-06-27 17:46:00,211.89,211.9,211.87,211.875,206700000.0
2008-06-27 17:47:00,211.875,211.9,211.86,211.885,124900000.0
2008-06-27 17:48:00,211.905,211.905,211.85,211.89,320800000.0
2008-06-27 17:49:00,211.895,211.9,211.87,211.89,167300000.0
2008-06-27 17:50:00,211.89,211.91,211.865,211.905,161800000.0
2008-06-27 17:51:00,211.9,211.96,211.9,211.94,151700000.0
2008-06-27 17:52:00,211.935,211.96,211.92,211.95,209100000.0
2008-06-27 17:53:00,211.95,211.98,211.945,211.96,179000000.0
2008-06-27 17:54:00,211.965,211.97,211.94,211.96,161500000.0
2008-06-27 17:55:00,211.945,211.98,211.915,211.96,166200000.0
2008-06-27 17:56:00,211.96,211.99,211.95,211.97,160600000.0
2008-06-27 17:57:00,211.98,211.98,211.935,211.94,227000000.0
2008-06-27 17:58:00,211.935,211.98,211.92,211.92,168200000.0
2008-06-27 17:59:00,211.92,211.93,211.88,211.88,142100000.0
2008-06-27 18:00:00,211.89,211.9,211.86,211.9,107600000.0
2008-06-27 18:01:00,211.9,211.9,211.85,211.88,119700000.0
2008-06-27 18:02:00,211.88,211.97,211.875,211.97,125300000.0
2008-06-27 18:03:00,211.96,212.0,211.96,211.99,239900000.0
2008-06-27 18:04:00,211.99,212.01,211.98,212.0,112000000.0
2008-06-27 18:05:00,211.995,212.0,211.965,211.99,87100000.0
2008-06-27 18:06:00,211.98,212.01,211.95,211.96,59500000.0
2008-06-27 18:07:00,211.955,211.97,211.95,211.96,74900000.0
2008-06-27 18:08:00,211.95,211.96,211.915,211.95,95000000.0
2008-06-27 18:09:00,211.95,211.97,211.94,211.96,103600000.0
2008-06-27 18:10:00,211.96,211.97,211.93,211.96,264800000.0
2008-06-27 18:11:00,211.96,211.96,211.925,211.94,194300000.0
2008-06-27 18:12:00,211.94,211.975,211.94,211.975,197200000.0
2008-06-27 18:13:00,211.985,212.03,211.97,211.99,398300000.0
2008-06-27 18:14:00,211.99,212.03,211.99,212.03,212100000.0
2008-06-27 18:15:00,212.03,212.08,212.015,212.06,203200000.0
2008-06-27 18:16:00,212.06,212.07,212.03,212.04,109700000.0
2008-06-27 18:17:00,212.04,212.04,212.0,212.0,43600000.0
2008-06-27 18:18:00,212.0,212.04,212.0,212.02,85300000.0
2008-06-27 18:19:00,212.02,212.05,212.01,212.04,76700000.0
2008-06-27 18:20:00,212.04,212.06,211.99,212.04,267300000.0
2008-06-27 18:21:00,212.04,212.08,212.025,212.05,185900000.0
2008-06-27 18:22:00,212.04,212.11,212.035,212.1,417700000.0
2008-06-27 18:23:00,212.1,212.12,212.06,212.08,257000000.0
2008-06-27 18:24:00,212.08,212.115,212.06,212.11,158600000.0
2008-06-27 18:25:00,212.11,212.11,212.05,212.09,186700000.0
2008-06-27 18:26:00,212.09,212.115,212.08,212.085,153600000.0
2008-06-27 18:27:00,212.08,212.09,212.03,212.06,151600000.0
2008-06-27 18:28:00,212.06,212.08,212.06,212.07,183500000.0
2008-06-27 18:29:00,212.07,212.08,212.04,212.07,122900000.0
2008-06-27 18:30:00,212.07,212.07,212.055,212.06,63200000.0
2008-06-27 18:31:00,212.055,212.08,212.05,212.07,160700000.0
2008-06-27 18:32:00,212.07,212.07,212.03,212.03,88400000.0
2008-06-27 18:33:00,212.025,212.03,211.99,211.995,106800000.0
2008-06-27 18:34:00,212.0,212.0,211.975,211.99,97800000.0
2008-06-27 18:35:00,211.985,212.07,211.985,212.06,235600000.0
2008-06-27 18:36:00,212.06,212.11,212.05,212.08,190300000.0
2008-06-27 18:37:00,212.08,212.09,212.05,212.09,164500000.0
2008-06-27 18:38:00,212.09,212.11,212.09,212.11,156900000.0
2008-06-27 18:39:00,212.11,212.11,212.075,212.075,123800000.0
2008-06-27 18:40:00,212.075,212.08,212.07,212.08,35100000.0
2008-06-27 18:41:00,212.08,212.08,212.06,212.06,27000000.0
2008-06-27 18:42:00,212.04,212.06,211.995,211.995,127000000.0
2008-06-27 18:43:00,211.995,212.01,211.99,212.01,132100000.0
2008-06-27 18:44:00,212.005,212.06,211.99,212.035,164200000.0
2008-06-27 18:45:00,212.035,212.08,212.035,212.06,114400000.0
2008-06-27 18:46:00,212.055,212.06,212.005,212.02,133900000.0
2008-06-27 18:47:00,212.015,212.04,212.01,212.01,100800000.0
2008-06-27 18:48:00,212.01,212.01,211.99,212.005,102400000.0
2008-06-27 18:49:00,212.0,212.01,211.99,212.0,84000000.0
2008-06-27 18:50:00,212.0,212.0,211.98,211.98,17000000.0
2008-06-27 18:51:00,211.945,211.98,211.93,211.945,129100000.0
2008-06-27 18:52:00,211.945,211.98,211.93,211.955,164000000.0
2008-06-27 18:53:00,211.96,211.96,211.925,211.93,205400000.0
2008-06-27 18:54:00,211.93,211.98,211.93,211.98,181200000.0
2008-06-27 18:55:00,211.985,212.035,211.975,212.01,320600000.0
2008-06-27 18:56:00,212.01,212.01,211.925,211.95,140400000.0
2008-06-27 18:57:00,211.96,211.96,211.92,211.92,125300000.0
2008-06-27 18:58:00,211.915,211.92,211.88,211.9,113100000.0
2008-06-27 18:59:00,211.9,211.91,211.835,211.86,202200000.0
2008-06-27 19:00:00,211.86,211.86,211.81,211.84,179100000.0
2008-06-27 19:01:00,211.84,211.84,211.74,211.77,253000000.0
2008-06-27 19:02:00,211.77,211.77,211.72,211.72,194300000.0
2008-06-27 19:03:00,211.72,211.75,211.705,211.72,100200000.0
2008-06-27 19:04:00,211.72,211.82,211.7,211.8,243400000.0
2008-06-27 19:05:00,211.8,211.81,211.765,211.765,150900000.0
2008-06-27 19:06:00,211.765,211.8,211.75,211.785,149300000.0
2008-06-27 19:07:00,211.79,211.81,211.76,211.775,181600000.0
2008-06-27 19:08:00,211.775,211.775,211.72,211.72,222300000.0
2008-06-27 19:09:00,211.72,211.76,211.69,211.69,353100000.0
2008-06-27 19:10:00,211.7,211.7,211.635,211.66,193800000.0
2008-06-27 19:11:00,211.65,211.69,211.635,211.68,100500000.0
2008-06-27 19:12:00,211.68,211.68,211.615,211.65,115600000.0
2008-06-27 19:13:00,211.65,211.68,211.59,211.65,183500000.0
2008-06-27 19:14:00,211.65,211.72,211.605,211.64,263600000.0
2008-06-27 19:15:00,211.63,211.69,211.63,211.675,278000000.0
2008-06-27 19:16:00,211.665,211.68,211.555,211.62,421300000.0
2008-06-27 19:17:00,211.615,211.625,211.57,211.6,174900000.0
2008-06-27 19:18:00,211.6,211.62,211.55,211.57,184200000.0
2008-06-27 19:19:00,211.57,211.57,211.52,211.53,269700000.0
2008-06-27 19:20:00,211.53,211.595,211.53,211.58,262400000.0
2008-06-27 19:21:00,211.59,211.59,211.55,211.565,213200000.0
2008-06-27 19:22:00,211.565,211.565,211.5,211.505,285700000.0
2008-06-27 19:23:00,211.505,211.55,211.5,211.53,155000000.0
2008-06-27 19:24:00,211.51,211.51,211.455,211.5,191200000.0
2008-06-27 19:25:00,211.49,211.5,211.455,211.5,216300000.0
2008-06-27 19:26:00,211.48,211.5,211.4,211.45,246300000.0
2008-06-27 19:27:00,211.45,211.46,211.4,211.455,210400000.0
2008-06-27 19:28:00,211.45,211.46,211.43,211.44,191200000.0
2008-06-27 19:29:00,211.44,211.46,211.415,211.415,87800000.0
2008-06-27 19:30:00,211.42,211.45,211.385,211.4,160700000.0
2008-06-27 19:31:00,211.4,211.44,211.36,211.36,242600000.0
2008-06-27 19:32:00,211.37,211.43,211.34,211.41,213100000.0
2008-06-27 19:33:00,211.415,211.43,211.4,211.4,101800000.0
2008-06-27 19:34:00,211.4,211.44,211.36,211.395,196900000.0
2008-06-27 19:35:00,211.39,211.4,211.32,211.34,266300000.0
2008-06-27 19:36:00,211.34,211.38,211.32,211.35,212500000.0
2008-06-27 19:37:00,211.35,211.36,211.325,211.33,176200000.0
2008-06-27 19:38:00,211.33,211.35,211.32,211.335,196400000.0
2008-06-27 19:39:00,211.34,211.345,211.295,211.31,198400000.0
2008-06-27 19:40:00,211.3,211.3,211.28,211.3,78600000.0
2008-06-27 19:41:00,211.3,211.3,211.215,211.22,170900000.0
2008-06-27 19:42:00,211.22,211.29,211.22,211.265,252700000.0
2008-06-27 19:43:00,211.265,211.3,211.24,211.29,235500000.0
2008-06-27 19:44:00,211.29,211.33,211.29,211.3,154400000.0
2008-06-27 19:45:00,211.29,211.295,211.26,211.27,147500000.0
2008-06-27 19:46:00,211.275,211.275,211.245,211.27,90400000.0
2008-06-27 19:47:00,211.27,211.28,211.235,211.275,167100000.0
2008-06-27 19:48:00,211.295,211.32,211.27,211.31,179300000.0
2008-06-27 19:49:00,211.315,211.32,211.25,211.26,152900000.0
2008-06-27 19:50:00,211.26,211.28,211.21,211.21,207500000.0
2008-06-27 19:51:00,211.21,211.23,211.14,211.16,259500000.0
2008-06-27 19:52:00,211.17,211.2,211.155,211.155,199000000.0
2008-06-27 19:53:00,211.155,211.195,211.15,211.18,183400000.0
2008-06-27 19:54:00,211.185,211.22,211.16,211.22,196800000.0
2008-06-27 19:55:00,211.22,211.22,211.19,211.2,101100000.0
2008-06-27 19:56:00,211.205,211.285,211.2,211.255,171100000.0
2008-06-27 19:57:00,211.255,211.29,211.21,211.25,207300000.0
2008-06-27 19:58:00,211.245,211.34,211.24,211.34,138500000.0
2008-06-27 19:59:00,211.35,211.36,211.32,211.325,82600000.0
2008-06-27 20:00:00,211.325,211.365,211.325,211.355,165500000.0
2008-06-27 20:01:00,211.35,211.36,211.315,211.36,164800000.0
2008-06-27 20:02:00,211.35,211.37,211.34,211.37,83400000.0
2008-06-27 20:03:00,211.37,211.37,211.31,211.32,281600000.0
2008-06-27 20:04:00,211.34,211.36,211.34,211.36,130800000.0
2008-06-27 20:05:00,211.36,211.43,211.36,211.42,177900000.0
2008-06-27 20:06:00,211.45,211.45,211.37,211.39,193500000.0
2008-06-27 20:07:00,211.395,211.47,211.375,211.47,166500000.0
2008-06-27 20:08:00,211.46,211.48,211.45,211.455,197000000.0
2008-06-27 20:09:00,211.455,211.48,211.45,211.47,128700000.0
2008-06-27 20:10:00,211.455,211.5,211.45,211.48,207000000.0
2008-06-27 20:11:00,211.48,211.52,211.48,211.5,140700000.0
2008-06-27 20:12:00,211.5,211.62,211.49,211.62,334200000.0
2008-06-27 20:13:00,211.62,211.62,211.585,211.61,137800000.0
2008-06-27 20:14:00,211.6,211.62,211.59,211.61,80200000.0
2008-06-27 20:15:00,211.605,211.61,211.58,211.61,146100000.0
2008-06-27 20:16:00,211.61,211.64,211.61,211.63,89200000.0
2008-06-27 20:17:00,211.63,211.69,211.63,211.68,106000000.0
2008-06-27 20:18:00,211.68,211.68,211.555,211.565,176500000.0
2008-06-27 20:19:00,211.57,211.6,211.565,211.565,233200000.0
2008-06-27 20:20:00,211.565,211.58,211.53,211.53,235900000.0
2008-06-27 20:21:00,211.53,211.56,211.47,211.47,287700000.0
2008-06-27 20:22:00,211.47,211.51,211.47,211.47,133100000.0
2008-06-27 20:23:00,211.475,211.52,211.46,211.515,255100000.0
2008-06-27 20:24:00,211.515,211.59,211.51,211.58,302000000.0
2008-06-27 20:25:00,211.58,211.59,211.49,211.495,264500000.0
2008-06-27 20:26:00,211.495,211.575,211.485,211.55,317700000.0
2008-06-27 20:27:00,211.55,211.61,211.54,211.57,291500000.0
2008-06-27 20:28:00,211.57,211.67,211.57,211.66,185400000.0
2008-06-27 20:29:00,211.66,211.665,211.58,211.58,297100000.0
2008-06-27 20:30:00,211.6,211.63,211.58,211.61,252700000.0
2008-06-27 20:31:00,211.61,211.61,211.56,211.56,106800000.0
2008-06-27 20:32:00,211.56,211.68,211.54,211.635,403800000.0
2008-06-27 20:33:00,211.635,211.69,211.63,211.69,193100000.0
2008-06-27 20:34:00,211.675,211.69,211.6,211.6,145300000.0
2008-06-27 20:35:00,211.6,211.62,211.585,211.605,101000000.0
2008-06-27 20:36:00,211.605,211.65,211.605,211.65,98900000.0
2008-06-27 20:37:00,211.64,211.65,211.62,211.63,67200000.0
2008-06-27 20:38:00,211.625,211.625,211.585,211.59,24800000.0
2008-06-27 20:39:00,211.59,211.61,211.58,211.58,46500000.0
2008-06-27 20:40:00,211.58,211.59,211.56,211.58,107700000.0
2008-06-27 20:41:00,211.56,211.59,211.54,211.58,156400000.0
2008-06-27 20:42:00,211.58,211.58,211.56,211.57,97900000.0
2008-06-27 20:43:00,211.57,211.62,211.57,211.61,121800000.0
2008-06-27 20:44:00,211.61,211.62,211.56,211.57,151500000.0
2008-06-27 20:45:00,211.57,211.63,211.57,211.59,201100000.0
2008-06-27 20:46:00,211.59,211.63,211.585,211.61,69600000.0
2008-06-27 20:47:00,211.615,211.62,211.59,211.62,47300000.0
2008-06-27 20:48:00,211.62,211.66,211.62,211.63,67500000.0
2008-06-27 20:49:00,211.63,211.67,211.63,211.67,110400000.0
2008-06-27 20:50:00,211.67,211.69,211.65,211.68,144500000.0
2008-06-27 20:51:00,211.67,211.74,211.66,211.74,116600000.0
2008-06-27 20:52:00,211.74,211.74,211.715,211.74,72400000.0
2008-06-27 20:53:00,211.74,211.83,211.715,211.79,110400000.0
2008-06-27 20:54:00,211.79,211.8,211.77,211.8,107200000.0
2008-06-27 20:55:00,211.8,211.85,211.785,211.84,152400000.0
2008-06-27 20:56:00,211.84,211.84,211.82,211.82,129300000.0
2008-06-27 20:57:00,211.82,211.83,211.78,211.78,183800000.0
2008-06-27 20:58:00,211.78,211.78,211.72,211.74,200700000.0
2008-06-27 20:59:00,211.74,211.75,211.72,211.72,144600000.0
2008-06-27 21:00:00,211.72,211.76,211.705,211.71,171200000.0
2008-06-27 21:01:00,211.695,211.73,211.68,211.71,245300000.0
2008-06-27 21:02:00,211.71,211.71,211.685,211.7,66900000.0
2008-06-27 21:03:00,211.7,211.72,211.7,211.72,31200000.0
2008-06-27 21:04:00,211.72,211.72,211.69,211.69,43500000.0
2008-06-27 21:05:00,211.69,211.71,211.67,211.67,66600000.0
2008-06-27 21:06:00,211.67,211.67,211.64,211.64,89100000.0
2008-06-27 21:07:00,211.635,211.635,211.6,211.6,110000000.0
2008-06-27 21:08:00,211.6,211.63,211.6,211.625,46100000.0
2008-06-27 21:09:00,211.625,211.675,211.61,211.67,92100000.0
2008-06-27 21:10:00,211.67,211.71,211.65,211.71,166100000.0
2008-06-27 21:11:00,211.71,211.75,211.705,211.75,137700000.0
2008-06-27 21:12:00,211.75,211.77,211.72,211.77,80500000.0
2008-06-27 21:13:00,211.76,211.81,211.76,211.78,96800000.0
2008-06-27 21:14:00,211.78,211.8,211.76,211.775,95000000.0
2008-06-27 21:15:00,211.775,211.78,211.73,211.75,72900000.0
2008-06-27 21:16:00,211.75,211.75,211.72,211.73,114900000.0
2008-06-27 21:17:00,211.73,211.74,211.72,211.73,33000000.0
2008-06-27 21:18:00,211.735,211.74,211.7,211.7,36000000.0
2008-06-27 21:19:00,211.705,211.75,211.695,211.75,118200000.0
2008-06-27 21:20:00,211.75,211.75,211.69,211.715,110000000.0
2008-06-27 21:21:00,211.715,211.75,211.71,211.715,101000000.0
2008-06-27 21:22:00,211.715,211.745,211.69,211.69,65400000.0
2008-06-27 21:23:00,211.69,211.755,211.69,211.73,70900000.0
2008-06-27 21:24:00,211.73,211.76,211.72,211.74,72400000.0
2008-06-27 21:25:00,211.74,211.765,211.725,211.73,52000000.0
2008-06-27 21:26:00,211.73,211.735,211.685,211.695,53400000.0
2008-06-27 21:27:00,211.69,211.7,211.64,211.64,121200000.0
2008-06-27 21:28:00,211.645,211.65,211.62,211.625,56400000.0
2008-06-27 21:29:00,211.625,211.685,211.62,211.67,137200000.0
2008-06-27 21:30:00,211.675,211.68,211.605,211.605,83200000.0
2008-06-27 21:31:00,211.6,211.68,211.58,211.665,148900000.0
2008-06-27 21:32:00,211.67,211.72,211.66,211.7,87700000.0
2008-06-27 21:33:00,211.7,211.71,211.67,211.675,60900000.0
2008-06-27 21:34:00,211.68,211.69,211.675,211.675,42200000.0
2008-06-27 21:35:00,211.675,211.725,211.675,211.725,61600000.0
2008-06-27 21:36:00,211.72,211.73,211.72,211.73,12800000.0
2008-06-27 21:37:00,211.73,211.74,211.72,211.72,59700000.0
2008-06-27 21:38:00,211.72,211.72,211.72,211.72,23200000.0
2008-06-27 21:39:00,211.72,211.76,211.72,211.74,49200000.0
2008-06-27 21:40:00,211.74,211.77,211.74,211.745,35100000.0
2008-06-27 21:41:00,211.745,211.78,211.71,211.72,125800000.0
2008-06-27 21:42:00,211.72,211.74,211.705,211.735,59500000.0
2008-06-27 21:43:00,211.735,211.77,211.725,211.755,88100000.0
2008-06-27 21:44:00,211.75,211.8,211.75,211.755,94000000.0
2008-06-27 21:45:00,211.77,211.77,211.745,211.755,72600000.0
2008-06-27 21:46:00,211.755,211.77,211.675,211.7,80300000.0
2008-06-27 21:47:00,211.7,211.705,211.69,211.7,20000000.0
2008-06-27 21:48:00,211.7,211.71,211.69,211.695,41800000.0
2008-06-27 21:49:00,211.71,211.71,211.69,211.69,11200000.0
2008-06-27 21:50:00,211.695,211.72,211.695,211.72,21900000.0
2008-06-27 21:51:00,211.72,211.735,211.71,211.715,25900000.0
2008-06-27 21:52:00,211.71,211.77,211.71,211.73,80100000.0
2008-06-27 21:53:00,211.735,211.785,211.735,211.765,60200000.0
2008-06-27 21:54:00,211.76,211.76,211.75,211.75,45800000.0
2008-06-27 21:55:00,211.75,211.75,211.71,211.71,39900000.0
2008-06-27 21:56:00,211.71,211.71,211.68,211.68,14400000.0
2008-06-27 21:57:00,211.68,211.715,211.675,211.715,24400000.0
2008-06-27 21:58:00,211.72,211.74,211.695,211.705,32400000.0
2008-06-27 21:59:00,211.715,211.73,211.71,211.715,38400000.0
2008-06-27 22:00:00,211.715,211.73,211.705,211.71,70800000.0
2008-06-27 22:01:00,211.705,211.73,211.7,211.72,37400000.0
2008-06-27 22:02:00,211.72,211.74,211.72,211.74,17000000.0
2008-06-27 22:03:00,211.735,211.765,211.72,211.73,32400000.0
2008-06-27 22:04:00,211.735,211.78,211.73,211.755,27000000.0
2008-06-27 22:05:00,211.76,211.765,211.73,211.73,11000000.0
2008-06-27 22:06:00,211.735,211.735,211.715,211.725,24700000.0
2008-06-27 22:07:00,211.725,211.725,211.69,211.695,32800000.0
2008-06-27 22:08:00,211.695,211.695,211.68,211.695,21000000.0
2008-06-27 22:09:00,211.695,211.71,211.685,211.695,19200000.0
2008-06-27 22:10:00,211.695,211.705,211.695,211.7,12000000.0
2008-06-27 22:11:00,211.7,211.74,211.7,211.7,24200000.0
2008-06-27 22:12:00,211.7,211.7,211.68,211.69,35900000.0
2008-06-27 22:13:00,211.695,211.705,211.68,211.685,20000000.0
2008-06-27 22:14:00,211.685,211.7,211.685,211.69,57400000.0
2008-06-27 22:15:00,211.69,211.695,211.66,211.67,56500000.0
2008-06-27 22:16:00,211.665,211.68,211.66,211.68,16400000.0
2008-06-27 22:17:00,211.68,211.7,211.68,211.695,10200000.0
2008-06-27 22:18:00,211.7,211.7,211.685,211.685,27700000.0
2008-06-27 22:19:00,211.685,211.71,211.66,211.66,29800000.0
2008-06-27 22:20:00,211.66,211.675,211.635,211.665,81800000.0
2008-06-27 22:21:00,211.665,211.665,211.615,211.655,77200000.0
2008-06-27 22:22:00,211.655,211.655,211.645,211.65,25000000.0
2008-06-27 22:23:00,211.65,211.67,211.65,211.65,19000000.0
2008-06-27 22:24:00,211.65,211.66,211.63,211.63,7000000.0
2008-06-27 22:25:00,211.63,211.68,211.63,211.63,36200000.0
2008-06-27 22:26:00,211.63,211.675,211.625,211.63,49200000.0
2008-06-27 22:27:00,211.63,211.64,211.58,211.58,73800000.0
2008-06-27 22:28:00,211.58,211.6,211.565,211.575,30000000.0
2008-06-27 22:29:00,211.58,211.58,211.525,211.53,32000000.0
2008-06-27 22:30:00,211.53,211.54,211.495,211.5,56000000.0
2008-06-27 22:31:00,211.5,211.525,211.5,211.525,26300000.0
2008-06-27 22:32:00,211.525,211.525,211.505,211.525,18000000.0
2008-06-27 22:33:00,211.52,211.58,211.52,211.57,29300000.0
2008-06-27 22:34:00,211.56,211.565,211.56,211.56,3000000.0
2008-06-27 22:35:00,211.55,211.58,211.55,211.575,10000000.0
2008-06-27 22:36:00,211.585,211.585,211.57,211.57,5000000.0
2008-06-27 22:37:00,211.57,211.57,211.515,211.525,48400000.0
2008-06-27 22:38:00,211.54,211.56,211.515,211.535,41000000.0
2008-06-27 22:39:00,211.535,211.565,211.535,211.55,14000000.0
2008-06-27 22:40:00,211.55,211.6,211.55,211.6,21800000.0
2008-06-27 22:41:00,211.62,211.65,211.62,211.65,11000000.0
2008-06-27 22:42:00,211.64,211.67,211.64,211.645,14400000.0
2008-06-27 22:43:00,211.655,211.655,211.595,211.605,29600000.0
2008-06-27 22:44:00,211.61,211.675,211.59,211.615,44800000.0
2008-06-27 22:45:00,211.62,211.685,211.615,211.66,71500000.0
2008-06-27 22:46:00,211.66,211.67,211.65,211.65,65600000.0
2008-06-27 22:47:00,211.66,211.665,211.65,211.665,47600000.0
2008-06-27 22:48:00,211.66,211.67,211.66,211.67,21800000.0
2008-06-27 22:49:00,211.695,211.71,211.65,211.7,107800000.0
2008-06-27 22:50:00,211.7,211.71,211.695,211.7,85800000.0
2008-06-27 22:51:00,211.7,211.71,211.7,211.7,25800000.0
2008-06-27 22:52:00,211.71,211.72,211.695,211.695,64000000.0
2008-06-27 22:53:00,211.71,211.725,211.695,211.72,98000000.0
2008-06-27 22:54:00,211.725,211.73,211.705,211.71,49000000.0
2008-06-27 22:55:00,211.72,211.74,211.7,211.71,83500000.0
2008-06-27 22:56:00,211.705,211.73,211.69,211.69,39500000.0
2008-06-27 22:57:00,211.69,211.72,211.655,211.72,25400000.0
2008-06-27 22:58:00,211.7,211.75,211.695,211.75,21200000.0
2008-06-27 22:59:00,211.74,211.74,211.71,211.72,25400000.0
2008-06-29 23:00:00,211.698,211.782,211.698,211.782,47100000.0
2008-06-29 23:01:00,211.766,211.783,211.732,211.732,22300000.0
2008-06-29 23:02:00,211.752,211.783,211.751,211.761,41500000.0
2008-06-29 23:03:00,211.736,211.778,211.699,211.778,81300000.0
2008-06-29 23:04:00,211.767,211.767,211.634,211.655,143200000.0
2008-06-29 23:05:00,211.653,211.686,211.594,211.65,54800000.0
2008-06-29 23:06:00,211.643,211.643,211.584,211.618,85800000.0
2008-06-29 23:07:00,211.596,211.688,211.577,211.654,48500000.0
2008-06-29 23:08:00,211.642,211.656,211.622,211.653,201200000.0
2008-06-29 23:09:00,211.654,211.677,211.633,211.633,114500000.0
2008-06-29 23:10:00,211.64,211.64,211.64,211.64,3000000.0
2008-06-29 23:11:00,211.64,211.64,211.64,211.64,5000000.0
2008-06-29 23:12:00,211.66,211.73,211.63,211.63,28000000.0
2008-06-29 23:13:00,211.62,211.69,211.57,211.69,15000000.0
2008-06-29 23:14:00,211.67,211.7,211.63,211.68,12000000.0
2008-06-29 23:15:00,211.69,211.72,211.69,211.72,3000000.0
2008-06-29 23:16:00,211.72,211.72,211.72,211.72,5000000.0
2008-06-29 23:17:00,211.749,211.763,211.74,211.762,67800000.0
2008-06-29 23:18:00,211.72,211.72,211.72,211.72,1000000.0
2008-06-29 23:19:00,211.69,211.72,211.69,211.71,164800000.0
2008-06-29 23:20:00,211.71,211.71,211.63,211.7,47200000.0
2008-06-29 23:21:00,211.7,211.7,211.7,211.7,5000000.0
2008-06-29 23:22:00,211.7,211.71,211.7,211.71,2000000.0
2008-06-29 23:23:00,211.678,211.708,211.676,211.701,111100000.0
2008-06-29 23:24:00,211.7,211.72,211.7,211.72,2000000.0
2008-06-29 23:25:00,211.7,211.72,211.7,211.71,7000000.0
2008-06-29 23:26:00,211.706,211.712,211.685,211.688,260900000.0
2008-06-29 23:27:00,211.7,211.71,211.7,211.71,2000000.0
2008-06-29 23:28:00,211.653,211.687,211.653,211.672,158600000.0
2008-06-29 23:29:00,211.668,211.697,211.668,211.695,207200000.0
2008-06-29 23:30:00,211.688,211.7,211.678,211.69,183000000.0
2008-06-29 23:31:00,211.72,211.72,211.72,211.72,1000000.0
2008-06-29 23:32:00,211.7,211.72,211.7,211.72,7600000.0
2008-06-29 23:33:00,211.7,211.7,211.7,211.7,1000000.0
2008-06-29 23:34:00,211.72,211.73,211.7,211.73,7000000.0
2008-06-29 23:35:00,211.73,211.73,211.72,211.72,22000000.0
2008-06-29 23:36:00,211.72,211.73,211.71,211.73,24300000.0
2008-06-29 23:37:00,211.73,211.74,211.73,211.74,6900000.0
2008-06-29 23:38:00,211.72,211.74,211.72,211.74,3000000.0
2008-06-29 23:39:00,211.72,211.79,211.7,211.76,61600000.0
2008-06-29 23:40:00,211.76,211.76,211.76,211.76,3000000.0
2008-06-29 23:41:00,211.73,211.76,211.73,211.76,5000000.0
2008-06-29 23:42:00,211.76,211.76,211.76,211.76,2000000.0
2008-06-29 23:43:00,211.76,211.77,211.75,211.75,15900000.0
2008-06-29 23:44:00,211.76,211.77,211.75,211.77,14000000.0
2008-06-29 23:45:00,211.77,211.78,211.77,211.78,3000000.0
2008-06-29 23:46:00,211.78,211.84,211.72,211.72,42200000.0
2008-06-29 23:47:00,211.74,211.74,211.72,211.73,19000000.0
2008-06-29 23:48:00,211.73,211.73,211.73,211.73,3800000.0
2008-06-29 23:49:00,211.73,211.73,211.71,211.73,13700000.0
2008-06-29 23:50:00,211.71,211.73,211.71,211.72,7200000.0
2008-06-29 23:51:00,211.71,211.71,211.71,211.71,4000000.0
2008-06-29 23:52:00,211.71,211.71,211.71,211.71,3900000.0
2008-06-29 23:53:00,211.71,211.71,211.71,211.71,4900000.0
2008-06-29 23:54:00,211.71,211.71,211.71,211.71,3000000.0
2008-06-29 23:55:00,211.71,211.73,211.71,211.73,11500000.0
2008-06-29 23:56:00,211.73,211.73,211.73,211.73,1000000.0
2008-06-29 23:57:00,211.72,211.73,211.72,211.73,3900000.0
2008-06-29 23:58:00,211.72,211.73,211.72,211.73,2900000.0
2008-06-29 23:59:00,211.72,211.72,211.72,211.72,1900000.0
2008-06-30 00:00:00,211.73,211.76,211.73,211.76,32400000.0
2008-06-30 00:01:00,211.76,211.81,211.76,211.81,42200000.0
2008-06-30 00:02:00,211.81,211.85,211.8,211.85,61300000.0
2008-06-30 00:03:00,211.86,211.86,211.8,211.85,48200000.0
2008-06-30 00:04:00,211.85,211.85,211.85,211.85,5900000.0
2008-06-30 00:05:00,211.86,211.91,211.85,211.91,59900000.0
2008-06-30 00:06:00,211.89,211.89,211.87,211.89,19300000.0
2008-06-30 00:07:00,211.88,211.9,211.87,211.9,13600000.0
2008-06-30 00:08:00,211.9,211.91,211.89,211.91,49400000.0
2008-06-30 00:09:00,211.91,211.91,211.9,211.91,13000000.0
2008-06-30 00:10:00,211.91,211.91,211.91,211.91,21400000.0
2008-06-30 00:11:00,211.89,211.93,211.89,211.93,25100000.0
2008-06-30 00:12:00,211.91,211.94,211.9,211.9,35500000.0
2008-06-30 00:13:00,211.9,211.93,211.9,211.91,19500000.0
2008-06-30 00:14:00,211.89,211.94,211.89,211.93,61200000.0
2008-06-30 00:15:00,211.91,211.92,211.91,211.91,17000000.0
2008-06-30 00:16:00,211.91,211.93,211.89,211.92,60000000.0
2008-06-30 00:17:00,211.92,211.92,211.88,211.9,45700000.0
2008-06-30 00:18:00,211.9,211.92,211.9,211.91,93200000.0
2008-06-30 00:19:00,211.91,211.96,211.91,211.96,91400000.0
2008-06-30 00:20:00,211.94,211.95,211.92,211.94,84300000.0
2008-06-30 00:21:00,211.95,211.96,211.92,211.945,93000000.0
2008-06-30 00:22:00,211.93,211.96,211.93,211.95,53600000.0
2008-06-30 00:23:00,211.96,211.98,211.95,211.98,56100000.0
2008-06-30 00:24:00,211.98,211.98,211.96,211.96,76800000.0
2008-06-30 00:25:00,211.96,211.96,211.9,211.94,92800000.0
2008-06-30 00:26:00,211.94,211.96,211.94,211.95,28500000.0
2008-06-30 00:27:00,211.96,211.96,211.96,211.96,5700000.0
2008-06-30 00:28:00,211.93,211.99,211.93,211.965,62400000.0
2008-06-30 00:29:00,211.97,211.97,211.96,211.96,19100000.0
2008-06-30 00:30:00,211.96,211.96,211.95,211.95,14800000.0
2008-06-30 00:31:00,211.95,211.96,211.95,211.95,34400000.0
2008-06-30 00:32:00,211.95,211.95,211.93,211.93,30100000.0
2008-06-30 00:33:00,211.93,211.93,211.93,211.93,9000000.0
2008-06-30 00:34:00,211.93,211.93,211.93,211.93,11000000.0
2008-06-30 00:35:00,211.93,211.93,211.93,211.93,5000000.0
2008-06-30 00:36:00,211.94,211.94,211.92,211.92,17800000.0
2008-06-30 00:37:00,211.92,211.94,211.92,211.94,62600000.0
2008-06-30 00:38:00,211.94,211.96,211.94,211.96,32100000.0
2008-06-30 00:39:00,211.96,211.98,211.96,211.97,65300000.0
2008-06-30 00:40:00,211.97,211.97,211.96,211.97,19300000.0
2008-06-30 00:41:00,211.96,211.97,211.96,211.96,46500000.0
2008-06-30 00:42:00,211.96,211.97,211.96,211.96,16000000.0
2008-06-30 00:43:00,211.96,211.97,211.96,211.97,22000000.0
2008-06-30 00:44:00,211.96,211.97,211.96,211.97,4000000.0
2008-06-30 00:45:00,211.97,212.0,211.96,211.98,55100000.0
2008-06-30 00:46:00,211.97,212.0,211.97,212.0,38400000.0
2008-06-30 00:47:00,212.0,212.01,211.98,212.0,23700000.0
2008-06-30 00:48:00,211.99,212.01,211.99,212.0,15900000.0
2008-06-30 00:49:00,212.0,212.06,212.0,212.05,24000000.0
2008-06-30 00:50:00,212.02,212.03,211.995,212.02,64600000.0
2008-06-30 00:51:00,212.02,212.02,211.985,211.99,52900000.0
2008-06-30 00:52:00,211.98,211.99,211.98,211.99,6800000.0
2008-06-30 00:53:00,211.98,211.99,211.94,211.96,88300000.0
2008-06-30 00:54:00,211.96,212.01,211.96,211.98,118700000.0
2008-06-30 00:55:00,211.98,211.98,211.91,211.98,27400000.0
2008-06-30 00:56:00,211.99,211.99,211.97,211.98,38200000.0
2008-06-30 00:57:00,211.98,211.985,211.96,211.97,52200000.0
2008-06-30 00:58:00,211.97,211.97,211.96,211.96,24100000.0
2008-06-30 00:59:00,211.96,211.96,211.9,211.9,121300000.0
2008-06-30 01:00:00,211.9,211.94,211.9,211.93,78400000.0
2008-06-30 01:01:00,211.93,211.96,211.93,211.96,79700000.0
2008-06-30 01:02:00,211.96,211.99,211.96,211.97,163400000.0
2008-06-30 01:03:00,211.98,211.98,211.97,211.97,48000000.0
2008-06-30 01:04:00,211.97,211.97,211.93,211.935,45600000.0
2008-06-30 01:05:00,211.93,211.935,211.905,211.925,133600000.0
2008-06-30 01:06:00,211.93,211.94,211.92,211.93,201400000.0
2008-06-30 01:07:00,211.93,211.95,211.93,211.93,80700000.0
2008-06-30 01:08:00,211.93,211.94,211.91,211.92,157900000.0
2008-06-30 01:09:00,211.92,211.93,211.895,211.9,107000000.0
2008-06-30 01:10:00,211.9,211.91,211.895,211.895,92600000.0
2008-06-30 01:11:00,211.895,211.905,211.89,211.89,70800000.0
2008-06-30 01:12:00,211.89,211.89,211.845,211.87,73300000.0
2008-06-30 01:13:00,211.86,211.87,211.85,211.86,38800000.0
2008-06-30 01:14:00,211.86,211.88,211.85,211.85,56200000.0
2008-06-30 01:15:00,211.85,211.86,211.83,211.83,70900000.0
2008-06-30 01:16:00,211.82,211.84,211.79,211.8,62100000.0
2008-06-30 01:17:00,211.8,211.81,211.785,211.785,86400000.0
2008-06-30 01:18:00,211.785,211.785,211.77,211.785,56600000.0
2008-06-30 01:19:00,211.785,211.79,211.77,211.77,19400000.0
2008-06-30 01:20:00,211.77,211.8,211.77,211.79,39100000.0
2008-06-30 01:21:00,211.78,211.79,211.77,211.77,92500000.0
2008-06-30 01:22:00,211.77,211.78,211.77,211.775,23700000.0
2008-06-30 01:23:00,211.775,211.79,211.775,211.785,24000000.0
2008-06-30 01:24:00,211.785,211.785,211.77,211.785,13800000.0
2008-06-30 01:25:00,211.775,211.775,211.77,211.77,6200000.0
2008-06-30 01:26:00,211.77,211.775,211.77,211.77,5800000.0
2008-06-30 01:27:00,211.725,211.77,211.725,211.77,27300000.0
2008-06-30 01:28:00,211.77,211.77,211.75,211.77,47300000.0
2008-06-30 01:29:00,211.75,211.795,211.75,211.77,30000000.0
2008-06-30 01:30:00,211.765,211.765,211.755,211.76,13500000.0
2008-06-30 01:31:00,211.76,211.76,211.74,211.755,51000000.0
2008-06-30 01:32:00,211.755,211.77,211.74,211.755,40000000.0
2008-06-30 01:33:00,211.75,211.78,211.72,211.78,75200000.0
2008-06-30 01:34:00,211.78,211.79,211.77,211.78,71000000.0
2008-06-30 01:35:00,211.77,211.77,211.695,211.72,153300000.0
2008-06-30 01:36:00,211.72,211.74,211.695,211.72,150200000.0
2008-06-30 01:37:00,211.72,211.775,211.72,211.775,53800000.0
2008-06-30 01:38:00,211.775,211.81,211.775,211.805,81900000.0
2008-06-30 01:39:00,211.805,211.81,211.805,211.81,22300000.0
2008-06-30 01:40:00,211.8,211.825,211.8,211.825,60400000.0
2008-06-30 01:41:00,211.83,211.865,211.83,211.865,41800000.0
2008-06-30 01:42:00,211.85,211.85,211.82,211.825,42500000.0
2008-06-30 01:43:00,211.83,211.85,211.825,211.83,154400000.0
2008-06-30 01:44:00,211.83,211.865,211.83,211.865,63400000.0
2008-06-30 01:45:00,211.875,211.89,211.83,211.84,98500000.0
2008-06-30 01:46:00,211.84,211.88,211.84,211.85,71600000.0
2008-06-30 01:47:00,211.85,211.875,211.85,211.875,32500000.0
2008-06-30 01:48:00,211.88,211.88,211.875,211.88,4900000.0
2008-06-30 01:49:00,211.88,211.93,211.87,211.93,85400000.0
2008-06-30 01:50:00,211.92,211.97,211.92,211.965,62000000.0
2008-06-30 01:51:00,211.965,211.965,211.95,211.96,48400000.0
2008-06-30 01:52:00,211.96,211.96,211.92,211.96,67100000.0
2008-06-30 01:53:00,211.96,212.02,211.96,212.0,64400000.0
2008-06-30 01:54:00,212.0,212.01,211.985,212.01,76700000.0
2008-06-30 01:55:00,212.01,212.09,211.985,212.08,101200000.0
2008-06-30 01:56:00,212.08,212.08,211.97,212.02,209600000.0
2008-06-30 01:57:00,212.015,212.15,211.975,211.985,137800000.0
2008-06-30 01:58:00,211.975,211.98,211.91,211.92,78500000.0
2008-06-30 01:59:00,211.92,211.935,211.91,211.93,45600000.0
2008-06-30 02:00:00,211.935,211.96,211.93,211.94,64000000.0
2008-06-30 02:01:00,211.935,211.99,211.925,211.99,61400000.0
2008-06-30 02:02:00,211.99,211.99,211.895,211.895,49600000.0
2008-06-30 02:03:00,211.89,211.91,211.875,211.895,128600000.0
2008-06-30 02:04:00,211.89,211.89,211.88,211.88,9600000.0
2008-06-30 02:05:00,211.88,211.92,211.88,211.92,99900000.0
2008-06-30 02:06:00,211.92,211.94,211.89,211.925,208400000.0
2008-06-30 02:07:00,211.925,211.97,211.925,211.96,169600000.0
2008-06-30 02:08:00,211.97,212.0,211.97,211.995,62400000.0
2008-06-30 02:09:00,212.01,212.04,212.01,212.025,34500000.0
2008-06-30 02:10:00,212.035,212.04,212.0,212.03,193600000.0
2008-06-30 02:11:00,212.035,212.08,212.035,212.06,164400000.0
2008-06-30 02:12:00,212.06,212.06,212.025,212.05,178300000.0
2008-06-30 02:13:00,212.05,212.05,212.035,212.045,13800000.0
2008-06-30 02:14:00,212.045,212.08,212.045,212.075,55300000.0
2008-06-30 02:15:00,212.08,212.09,212.08,212.09,16600000.0
2008-06-30 02:16:00,212.095,212.1,212.095,212.095,12300000.0
2008-06-30 02:17:00,212.095,212.11,212.095,212.11,12000000.0
2008-06-30 02:18:00,212.105,212.13,212.105,212.13,52100000.0
2008-06-30 02:19:00,212.13,212.14,212.105,212.12,79300000.0
2008-06-30 02:20:00,212.115,212.13,212.11,212.13,69800000.0
2008-06-30 02:21:00,212.13,212.13,212.07,212.075,68000000.0
2008-06-30 02:22:00,212.07,212.07,212.02,212.07,130300000.0
2008-06-30 02:23:00,212.07,212.07,212.05,212.06,23900000.0
2008-06-30 02:24:00,212.06,212.08,212.055,212.07,61400000.0
2008-06-30 02:25:00,212.065,212.075,212.06,212.07,174600000.0
2008-06-30 02:26:00,212.045,212.08,212.045,212.07,58400000.0
2008-06-30 02:27:00,212.07,212.075,212.07,212.07,19700000.0
2008-06-30 02:28:00,212.07,212.07,212.06,212.06,41000000.0
2008-06-30 02:29:00,212.06,212.105,212.06,212.105,34500000.0
2008-06-30 02:30:00,212.105,212.12,212.105,212.11,21500000.0
2008-06-30 02:31:00,212.105,212.125,212.09,212.125,73400000.0
2008-06-30 02:32:00,212.12,212.12,212.12,212.12,43000000.0
2008-06-30 02:33:00,212.12,212.14,212.12,212.14,53300000.0
2008-06-30 02:34:00,212.14,212.14,212.11,212.115,91400000.0
2008-06-30 02:35:00,212.13,212.13,212.11,212.13,143100000.0
2008-06-30 02:36:00,212.13,212.19,212.13,212.19,100400000.0
2008-06-30 02:37:00,212.19,212.21,212.18,212.2,121600000.0
2008-06-30 02:38:00,212.19,212.2,212.17,212.175,103600000.0
2008-06-30 02:39:00,212.175,212.18,212.15,212.16,69900000.0
2008-06-30 02:40:00,212.15,212.16,212.14,212.145,97900000.0
2008-06-30 02:41:00,212.14,212.14,212.14,212.14,11600000.0
2008-06-30 02:42:00,212.14,212.16,212.135,212.16,37900000.0
2008-06-30 02:43:00,212.18,212.19,212.14,212.18,55500000.0
2008-06-30 02:44:00,212.18,212.21,212.18,212.2,16000000.0
2008-06-30 02:45:00,212.2,212.21,212.18,212.19,44000000.0
2008-06-30 02:46:00,212.21,212.21,212.17,212.19,42400000.0
2008-06-30 02:47:00,212.19,212.21,212.17,212.21,26400000.0
2008-06-30 02:48:00,212.21,212.21,212.16,212.165,103700000.0
2008-06-30 02:49:00,212.17,212.19,212.16,212.175,78800000.0
2008-06-30 02:50:00,212.17,212.24,212.17,212.24,77200000.0
2008-06-30 02:51:00,212.26,212.26,212.18,212.18,77800000.0
2008-06-30 02:52:00,212.19,212.24,212.175,212.23,132100000.0
2008-06-30 02:53:00,212.23,212.28,212.21,212.24,99800000.0
2008-06-30 02:54:00,212.24,212.25,212.21,212.25,146000000.0
2008-06-30 02:55:00,212.23,212.25,212.21,212.22,117500000.0
2008-06-30 02:56:00,212.22,212.27,212.22,212.26,131900000.0
2008-06-30 02:57:00,212.26,212.27,212.21,212.22,108800000.0
2008-06-30 02:58:00,212.22,212.24,212.195,212.24,59100000.0
2008-06-30 02:59:00,212.24,212.32,212.21,212.3,122900000.0
2008-06-30 03:00:00,212.3,212.3,212.23,212.24,91200000.0
2008-06-30 03:01:00,212.24,212.24,212.22,212.22,98500000.0
2008-06-30 03:02:00,212.22,212.27,212.22,212.26,86700000.0
2008-06-30 03:03:00,212.26,212.26,212.21,212.22,130700000.0
2008-06-30 03:04:00,212.22,212.22,212.2,212.22,43800000.0
2008-06-30 03:05:00,212.22,212.24,212.2,212.24,127600000.0
2008-06-30 03:06:00,212.24,212.24,212.22,212.24,42900000.0
2008-06-30 03:07:00,212.24,212.24,212.205,212.22,70000000.0
2008-06-30 03:08:00,212.22,212.27,212.22,212.23,150700000.0
2008-06-30 03:09:00,212.23,212.24,212.21,212.22,104100000.0
2008-06-30 03:10:00,212.22,212.25,212.22,212.22,90200000.0
2008-06-30 03:11:00,212.22,212.24,212.21,212.24,108900000.0
2008-06-30 03:12:00,212.24,212.3,212.22,212.28,137100000.0
2008-06-30 03:13:00,212.28,212.31,212.26,212.29,200400000.0
2008-06-30 03:14:00,212.285,212.29,212.25,212.26,87600000.0
2008-06-30 03:15:00,212.26,212.26,212.165,212.19,141100000.0
2008-06-30 03:16:00,212.19,212.19,212.165,212.165,103900000.0
2008-06-30 03:17:00,212.16,212.16,212.135,212.145,99900000.0
2008-06-30 03:18:00,212.145,212.145,212.13,212.13,84900000.0
2008-06-30 03:19:00,212.13,212.16,212.13,212.155,55400000.0
2008-06-30 03:20:00,212.155,212.155,212.13,212.13,33100000.0
2008-06-30 03:21:00,212.13,212.13,212.13,212.13,20600000.0
2008-06-30 03:22:00,212.13,212.13,212.13,212.13,23800000.0
2008-06-30 03:23:00,212.13,212.15,212.13,212.13,76400000.0
2008-06-30 03:24:00,212.13,212.13,212.13,212.13,28400000.0
2008-06-30 03:25:00,212.13,212.135,212.13,212.13,48400000.0
2008-06-30 03:26:00,212.09,212.12,212.09,212.12,41200000.0
2008-06-30 03:27:00,212.12,212.12,212.08,212.09,41200000.0
2008-06-30 03:28:00,212.09,212.115,212.09,212.11,43500000.0
2008-06-30 03:29:00,212.105,212.105,212.085,212.09,18400000.0
2008-06-30 03:30:00,212.09,212.1,212.09,212.1,20800000.0
2008-06-30 03:31:00,212.11,212.11,212.105,212.11,17000000.0
2008-06-30 03:32:00,212.11,212.115,212.11,212.115,29400000.0
2008-06-30 03:33:00,212.12,212.15,212.12,212.145,33700000.0
2008-06-30 03:34:00,212.14,212.15,212.13,212.135,64200000.0
2008-06-30 03:35:00,212.13,212.15,212.12,212.14,65800000.0
2008-06-30 03:36:00,212.14,212.15,212.13,212.135,55100000.0
2008-06-30 03:37:00,212.135,212.135,212.115,212.115,8000000.0
2008-06-30 03:38:00,212.12,212.125,212.115,212.115,17000000.0
2008-06-30 03:39:00,212.115,212.115,212.105,212.11,8600000.0
2008-06-30 03:40:00,212.11,212.115,212.11,212.115,20100000.0
2008-06-30 03:41:00,212.115,212.13,212.11,212.13,41000000.0
2008-06-30 03:42:00,212.13,212.13,212.12,212.13,24000000.0
2008-06-30 03:43:00,212.13,212.15,212.13,212.13,77700000.0
2008-06-30 03:44:00,212.13,212.15,212.12,212.13,30600000.0
2008-06-30 03:45:00,212.13,212.16,212.13,212.15,85700000.0
2008-06-30 03:46:00,212.16,212.18,212.14,212.18,148000000.0
2008-06-30 03:47:00,212.185,212.19,212.175,212.19,62400000.0
2008-06-30 03:48:00,212.19,212.21,212.175,212.19,82000000.0
2008-06-30 03:49:00,212.19,212.19,212.15,212.15,104600000.0
2008-06-30 03:50:00,212.15,212.15,212.12,212.12,65000000.0
2008-06-30 03:51:00,212.12,212.13,212.105,212.115,133800000.0
2008-06-30 03:52:00,212.11,212.13,212.105,212.13,118100000.0
2008-06-30 03:53:00,212.13,212.13,212.105,212.13,121600000.0
2008-06-30 03:54:00,212.13,212.13,212.12,212.13,51100000.0
2008-06-30 03:55:00,212.125,212.125,212.11,212.11,65100000.0
2008-06-30 03:56:00,212.11,212.13,212.11,212.13,88400000.0
2008-06-30 03:57:00,212.13,212.18,212.13,212.17,45800000.0
2008-06-30 03:58:00,212.17,212.18,212.14,212.18,96900000.0
2008-06-30 03:59:00,212.18,212.19,212.16,212.175,102300000.0
2008-06-30 04:00:00,212.17,212.2,212.17,212.2,218400000.0
2008-06-30 04:01:00,212.2,212.2,212.18,212.2,116400000.0
2008-06-30 04:02:00,212.205,212.22,212.2,212.2,58400000.0
2008-06-30 04:03:00,212.21,212.22,212.205,212.215,48700000.0
2008-06-30 04:04:00,212.215,212.215,212.2,212.2,46400000.0
2008-06-30 04:05:00,212.2,212.205,212.2,212.2,15400000.0
2008-06-30 04:06:00,212.2,212.205,212.165,212.2,84200000.0
2008-06-30 04:07:00,212.2,212.22,212.2,212.215,22100000.0
2008-06-30 04:08:00,212.215,212.215,212.18,212.21,74800000.0
2008-06-30 04:09:00,212.23,212.23,212.195,212.21,31000000.0
2008-06-30 04:10:00,212.2,212.23,212.2,212.23,60500000.0
2008-06-30 04:11:00,212.23,212.25,212.23,212.25,56400000.0
2008-06-30 04:12:00,212.24,212.25,212.23,212.23,58000000.0
2008-06-30 04:13:00,212.23,212.23,212.17,212.19,131600000.0
2008-06-30 04:14:00,212.19,212.19,212.16,212.16,54100000.0
2008-06-30 04:15:00,212.16,212.16,212.14,212.14,25000000.0
2008-06-30 04:16:00,212.15,212.16,212.14,212.14,37700000.0
2008-06-30 04:17:00,212.14,212.15,212.1,212.1,127600000.0
2008-06-30 04:18:00,212.1,212.115,212.075,212.1,144100000.0
2008-06-30 04:19:00,212.1,212.1,212.095,212.1,38500000.0
2008-06-30 04:20:00,212.1,212.1,212.08,212.08,45500000.0
2008-06-30 04:21:00,212.08,212.09,212.08,212.08,11600000.0
2008-06-30 04:22:00,212.08,212.08,212.055,212.06,41500000.0
2008-06-30 04:23:00,212.08,212.08,211.98,212.005,174200000.0
2008-06-30 04:24:00,212.005,212.05,211.995,212.02,211300000.0
2008-06-30 04:25:00,212.03,212.04,212.02,212.02,29400000.0
2008-06-30 04:26:00,212.03,212.06,211.92,211.92,54900000.0
2008-06-30 04:27:00,211.92,211.96,211.91,211.94,236600000.0
2008-06-30 04:28:00,211.94,211.96,211.94,211.945,80600000.0
2008-06-30 04:29:00,211.96,211.97,211.93,211.93,96000000.0
2008-06-30 04:30:00,211.93,211.93,211.865,211.91,89700000.0
2008-06-30 04:31:00,211.9,211.9,211.86,211.87,82700000.0
2008-06-30 04:32:00,211.87,211.89,211.86,211.86,18400000.0
2008-06-30 04:33:00,211.86,211.865,211.845,211.85,120700000.0
2008-06-30 04:34:00,211.85,211.86,211.835,211.835,92000000.0
2008-06-30 04:35:00,211.84,211.84,211.835,211.84,61000000.0
2008-06-30 04:36:00,211.835,211.86,211.83,211.83,104400000.0
2008-06-30 04:37:00,211.83,211.86,211.825,211.84,119300000.0
2008-06-30 04:38:00,211.84,211.845,211.81,211.815,72000000.0
2008-06-30 04:39:00,211.815,211.815,211.75,211.8,94900000.0
2008-06-30 04:40:00,211.805,211.82,211.8,211.805,86900000.0
2008-06-30 04:41:00,211.81,211.82,211.8,211.805,121100000.0
2008-06-30 04:42:00,211.805,211.815,211.78,211.785,165000000.0
2008-06-30 04:43:00,211.785,211.795,211.785,211.795,167200000.0
2008-06-30 04:44:00,211.795,211.805,211.785,211.8,243500000.0
2008-06-30 04:45:00,211.8,211.825,211.8,211.81,128600000.0
2008-06-30 04:46:00,211.805,211.805,211.805,211.805,40900000.0
2008-06-30 04:47:00,211.805,211.805,211.79,211.795,118200000.0
2008-06-30 04:48:00,211.795,211.815,211.755,211.77,209500000.0
2008-06-30 04:49:00,211.77,211.78,211.765,211.78,73300000.0
2008-06-30 04:50:00,211.78,211.79,211.745,211.77,387600000.0
2008-06-30 04:51:00,211.77,211.77,211.75,211.75,120900000.0
2008-06-30 04:52:00,211.74,211.75,211.725,211.75,153400000.0
2008-06-30 04:53:00,211.75,211.77,211.75,211.77,40600000.0
2008-06-30 04:54:00,211.77,211.77,211.76,211.77,7000000.0
2008-06-30 04:55:00,211.77,211.8,211.765,211.8,58600000.0
2008-06-30 04:56:00,211.8,211.81,211.775,211.78,143300000.0
2008-06-30 04:57:00,211.78,211.78,211.685,211.73,289100000.0
2008-06-30 04:58:00,211.73,211.74,211.595,211.62,182200000.0
2008-06-30 04:59:00,211.62,211.65,211.61,211.61,255300000.0
2008-06-30 05:00:00,211.61,211.63,211.585,211.595,77000000.0
2008-06-30 05:01:00,211.595,211.64,211.59,211.61,184000000.0
2008-06-30 05:02:00,211.61,211.64,211.55,211.6,155900000.0
2008-06-30 05:03:00,211.6,211.67,211.6,211.615,236700000.0
2008-06-30 05:04:00,211.625,211.68,211.625,211.68,243000000.0
2008-06-30 05:05:00,211.68,211.69,211.67,211.675,158200000.0
2008-06-30 05:06:00,211.68,211.68,211.64,211.655,262800000.0
2008-06-30 05:07:00,211.655,211.68,211.65,211.67,185300000.0
2008-06-30 05:08:00,211.67,211.7,211.63,211.69,443500000.0
2008-06-30 05:09:00,211.69,211.69,211.66,211.66,193200000.0
2008-06-30 05:10:00,211.66,211.75,211.65,211.75,117300000.0
2008-06-30 05:11:00,211.75,211.8,211.73,211.78,245100000.0
2008-06-30 05:12:00,211.78,211.8,211.765,211.765,119000000.0
2008-06-30 05:13:00,211.765,211.77,211.74,211.745,216100000.0
2008-06-30 05:14:00,211.745,211.77,211.71,211.75,230500000.0
2008-06-30 05:15:00,211.735,211.75,211.73,211.74,136800000.0
2008-06-30 05:16:00,211.74,211.75,211.7,211.705,220200000.0
2008-06-30 05:17:00,211.705,211.72,211.705,211.71,80900000.0
2008-06-30 05:18:00,211.71,211.71,211.685,211.69,119600000.0
2008-06-30 05:19:00,211.685,211.695,211.675,211.69,47300000.0
2008-06-30 05:20:00,211.69,211.74,211.685,211.73,91100000.0
2008-06-30 05:21:00,211.73,211.75,211.72,211.73,99600000.0
2008-06-30 05:22:00,211.73,211.74,211.715,211.72,20400000.0
2008-06-30 05:23:00,211.725,211.76,211.715,211.74,67800000.0
2008-06-30 05:24:00,211.74,211.75,211.73,211.74,32000000.0
2008-06-30 05:25:00,211.74,211.75,211.73,211.74,46100000.0
2008-06-30 05:26:00,211.74,211.74,211.69,211.69,176200000.0
2008-06-30 05:27:00,211.69,211.69,211.62,211.64,244000000.0
2008-06-30 05:28:00,211.64,211.65,211.615,211.63,121000000.0
2008-06-30 05:29:00,211.62,211.63,211.605,211.62,160800000.0
2008-06-30 05:30:00,211.61,211.64,211.595,211.63,157200000.0
2008-06-30 05:31:00,211.63,211.64,211.62,211.635,64900000.0
2008-06-30 05:32:00,211.64,211.64,211.61,211.61,42900000.0
2008-06-30 05:33:00,211.61,211.63,211.61,211.625,85300000.0
2008-06-30 05:34:00,211.62,211.625,211.575,211.6,163900000.0
2008-06-30 05:35:00,211.6,211.62,211.58,211.605,56800000.0
2008-06-30 05:36:00,211.6,211.61,211.59,211.59,45600000.0
2008-06-30 05:37:00,211.595,211.6,211.585,211.6,9800000.0
2008-06-30 05:38:00,211.6,211.62,211.59,211.62,27000000.0
2008-06-30 05:39:00,211.62,211.62,211.605,211.61,12800000.0
2008-06-30 05:40:00,211.605,211.61,211.6,211.61,33900000.0
2008-06-30 05:41:00,211.6,211.62,211.6,211.62,17300000.0
2008-06-30 05:42:00,211.62,211.63,211.62,211.63,22700000.0
2008-06-30 05:43:00,211.62,211.63,211.62,211.63,10400000.0
2008-06-30 05:44:00,211.63,211.63,211.63,211.63,3000000.0
2008-06-30 05:45:00,211.62,211.63,211.59,211.61,54300000.0
2008-06-30 05:46:00,211.61,211.61,211.59,211.61,37700000.0
2008-06-30 05:47:00,211.61,211.62,211.59,211.61,63300000.0
2008-06-30 05:48:00,211.61,211.63,211.61,211.63,27700000.0
2008-06-30 05:49:00,211.63,211.68,211.63,211.67,42300000.0
2008-06-30 05:50:00,211.67,211.68,211.67,211.68,8700000.0
2008-06-30 05:51:00,211.68,211.68,211.68,211.68,7900000.0
2008-06-30 05:52:00,211.68,211.7,211.66,211.7,51000000.0
2008-06-30 05:53:00,211.7,211.72,211.68,211.71,68300000.0
2008-06-30 05:54:00,211.71,211.73,211.7,211.73,26300000.0
2008-06-30 05:55:00,211.71,211.71,211.71,211.71,34600000.0
2008-06-30 05:56:00,211.71,211.71,211.71,211.71,16400000.0
2008-06-30 05:57:00,211.71,211.71,211.7,211.71,17300000.0
2008-06-30 05:58:00,211.71,211.72,211.71,211.71,29100000.0
2008-06-30 05:59:00,211.71,211.73,211.71,211.73,18800000.0
2008-06-30 06:00:00,211.72,211.72,211.71,211.71,10000000.0
2008-06-30 06:01:00,211.71,211.71,211.69,211.71,28400000.0
2008-06-30 06:02:00,211.69,211.71,211.67,211.67,8400000.0
2008-06-30 06:03:00,211.67,211.68,211.67,211.67,58200000.0
2008-06-30 06:04:00,211.67,211.69,211.67,211.69,11700000.0
2008-06-30 06:05:00,211.69,211.71,211.68,211.68,74600000.0
2008-06-30 06:06:00,211.68,211.68,211.68,211.68,22000000.0
2008-06-30 06:07:00,211.68,211.68,211.68,211.68,11500000.0
2008-06-30 06:08:00,211.68,211.7,211.68,211.68,99400000.0
2008-06-30 06:09:00,211.68,211.68,211.66,211.68,102700000.0
2008-06-30 06:10:00,211.67,211.67,211.625,211.66,83300000.0
2008-06-30 06:11:00,211.66,211.69,211.63,211.64,70100000.0
2008-06-30 06:12:00,211.64,211.665,211.63,211.645,64400000.0
2008-06-30 06:13:00,211.65,211.66,211.64,211.66,40200000.0
2008-06-30 06:14:00,211.66,211.69,211.66,211.67,35500000.0
2008-06-30 06:15:00,211.67,211.7,211.65,211.65,77200000.0
2008-06-30 06:16:00,211.66,211.67,211.63,211.65,54300000.0
2008-06-30 06:17:00,211.65,211.68,211.65,211.65,46100000.0
2008-06-30 06:18:00,211.65,211.65,211.63,211.635,18700000.0
2008-06-30 06:19:00,211.635,211.66,211.63,211.66,87200000.0
2008-06-30 06:20:00,211.66,211.68,211.66,211.68,14600000.0
2008-06-30 06:21:00,211.67,211.7,211.645,211.65,96600000.0
2008-06-30 06:22:00,211.65,211.65,211.63,211.63,32000000.0
2008-06-30 06:23:00,211.635,211.65,211.63,211.63,19400000.0
2008-06-30 06:24:00,211.64,211.65,211.61,211.63,61200000.0
2008-06-30 06:25:00,211.63,211.66,211.62,211.64,84100000.0
2008-06-30 06:26:00,211.64,211.68,211.64,211.64,54200000.0
2008-06-30 06:27:00,211.64,211.66,211.63,211.63,19500000.0
2008-06-30 06:28:00,211.63,211.63,211.59,211.59,42300000.0
2008-06-30 06:29:00,211.59,211.61,211.56,211.56,59800000.0
2008-06-30 06:30:00,211.55,211.59,211.54,211.55,137300000.0
2008-06-30 06:31:00,211.55,211.56,211.495,211.51,101300000.0
2008-06-30 06:32:00,211.52,211.54,211.51,211.535,143800000.0
2008-06-30 06:33:00,211.53,211.57,211.53,211.57,129400000.0
2008-06-30 06:34:00,211.57,211.58,211.56,211.56,72700000.0
2008-06-30 06:35:00,211.56,211.56,211.53,211.545,205100000.0
2008-06-30 06:36:00,211.54,211.54,211.52,211.53,149500000.0
2008-06-30 06:37:00,211.53,211.55,211.53,211.55,29700000.0
2008-06-30 06:38:00,211.55,211.56,211.54,211.54,25000000.0
2008-06-30 06:39:00,211.54,211.55,211.53,211.55,52300000.0
2008-06-30 06:40:00,211.55,211.56,211.54,211.55,55200000.0
2008-06-30 06:41:00,211.55,211.57,211.55,211.55,37700000.0
2008-06-30 06:42:00,211.55,211.56,211.55,211.56,65200000.0
2008-06-30 06:43:00,211.56,211.56,211.52,211.53,93000000.0
2008-06-30 06:44:00,211.52,211.57,211.52,211.54,108400000.0
2008-06-30 06:45:00,211.54,211.56,211.54,211.56,116600000.0
2008-06-30 06:46:00,211.56,211.56,211.54,211.54,234600000.0
2008-06-30 06:47:00,211.545,211.56,211.545,211.56,52900000.0
2008-06-30 06:48:00,211.56,211.56,211.54,211.56,27700000.0
2008-06-30 06:49:00,211.56,211.56,211.445,211.46,139400000.0
2008-06-30 06:50:00,211.46,211.46,211.44,211.46,106400000.0
2008-06-30 06:51:00,211.45,211.46,211.38,211.38,165800000.0
2008-06-30 06:52:00,211.38,211.38,211.34,211.37,194800000.0
2008-06-30 06:53:00,211.36,211.36,211.32,211.32,230900000.0
2008-06-30 06:54:00,211.315,211.33,211.28,211.33,307000000.0
2008-06-30 06:55:00,211.33,211.33,211.26,211.27,146000000.0
2008-06-30 06:56:00,211.27,211.35,211.27,211.34,129500000.0
2008-06-30 06:57:00,211.34,211.35,211.31,211.31,174000000.0
2008-06-30 06:58:00,211.31,211.32,211.29,211.29,78400000.0
2008-06-30 06:59:00,211.29,211.34,211.28,211.33,133200000.0
2008-06-30 07:00:00,211.325,211.36,211.32,211.35,213600000.0
2008-06-30 07:01:00,211.35,211.38,211.34,211.34,57900000.0
2008-06-30 07:02:00,211.34,211.35,211.28,211.28,123700000.0
2008-06-30 07:03:00,211.285,211.29,211.27,211.27,72100000.0
2008-06-30 07:04:00,211.28,211.31,211.26,211.265,119100000.0
2008-06-30 07:05:00,211.265,211.28,211.255,211.27,64100000.0
2008-06-30 07:06:00,211.265,211.28,211.255,211.255,70200000.0
2008-06-30 07:07:00,211.25,211.29,211.25,211.265,94300000.0
2008-06-30 07:08:00,211.265,211.27,211.255,211.255,41800000.0
2008-06-30 07:09:00,211.25,211.28,211.25,211.28,60200000.0
2008-06-30 07:10:00,211.27,211.28,211.27,211.28,173700000.0
2008-06-30 07:11:00,211.28,211.32,211.27,211.31,132700000.0
2008-06-30 07:12:00,211.31,211.38,211.31,211.35,191700000.0
2008-06-30 07:13:00,211.35,211.39,211.345,211.355,175800000.0
2008-06-30 07:14:00,211.35,211.37,211.35,211.37,75600000.0
2008-06-30 07:15:00,211.37,211.37,211.34,211.35,164900000.0
2008-06-30 07:16:00,211.36,211.37,211.35,211.35,158600000.0
2008-06-30 07:17:00,211.35,211.35,211.325,211.34,157500000.0
2008-06-30 07:18:00,211.34,211.36,211.325,211.34,119500000.0
2008-06-30 07:19:00,211.34,211.34,211.315,211.325,150300000.0
2008-06-30 07:20:00,211.32,211.32,211.31,211.32,20500000.0
2008-06-30 07:21:00,211.32,211.34,211.32,211.33,66200000.0
2008-06-30 07:22:00,211.32,211.34,211.315,211.325,121800000.0
2008-06-30 07:23:00,211.325,211.35,211.325,211.35,119200000.0
2008-06-30 07:24:00,211.35,211.38,211.35,211.38,62000000.0
2008-06-30 07:25:00,211.38,211.4,211.36,211.36,127000000.0
2008-06-30 07:26:00,211.36,211.38,211.36,211.38,72800000.0
2008-06-30 07:27:00,211.38,211.4,211.36,211.36,94800000.0
2008-06-30 07:28:00,211.36,211.38,211.36,211.38,96800000.0
2008-06-30 07:29:00,211.4,211.4,211.36,211.36,74100000.0
2008-06-30 07:30:00,211.36,211.38,211.31,211.31,73400000.0
2008-06-30 07:31:00,211.3,211.32,211.295,211.31,128900000.0
2008-06-30 07:32:00,211.31,211.31,211.275,211.3,153200000.0
2008-06-30 07:33:00,211.3,211.32,211.28,211.285,96500000.0
2008-06-30 07:34:00,211.285,211.3,211.28,211.28,115000000.0
2008-06-30 07:35:00,211.28,211.31,211.28,211.29,134600000.0
2008-06-30 07:36:00,211.29,211.3,211.28,211.28,103900000.0
2008-06-30 07:37:00,211.28,211.3,211.27,211.275,78000000.0
2008-06-30 07:38:00,211.275,211.28,211.22,211.26,86700000.0
2008-06-30 07:39:00,211.26,211.28,211.24,211.24,113100000.0
2008-06-30 07:40:00,211.24,211.24,211.16,211.16,135000000.0
2008-06-30 07:41:00,211.16,211.18,211.135,211.16,118200000.0
2008-06-30 07:42:00,211.17,211.18,211.135,211.16,135200000.0
2008-06-30 07:43:00,211.16,211.19,211.115,211.13,103800000.0
2008-06-30 07:44:00,211.13,211.15,211.115,211.15,153700000.0
2008-06-30 07:45:00,211.14,211.15,211.14,211.15,51800000.0
2008-06-30 07:46:00,211.15,211.15,211.11,211.11,199000000.0
2008-06-30 07:47:00,211.1,211.1,211.015,211.03,175400000.0
2008-06-30 07:48:00,211.03,211.03,210.92,210.95,313300000.0
2008-06-30 07:49:00,210.95,210.97,210.81,210.96,328400000.0
2008-06-30 07:50:00,210.96,211.06,210.96,211.0,324700000.0
2008-06-30 07:51:00,211.0,211.03,210.96,210.965,280700000.0
2008-06-30 07:52:00,210.96,210.975,210.92,210.94,121900000.0
2008-06-30 07:53:00,210.935,210.95,210.915,210.945,115000000.0
2008-06-30 07:54:00,210.94,210.96,210.915,210.92,421200000.0
2008-06-30 07:55:00,210.92,210.94,210.905,210.92,310100000.0
2008-06-30 07:56:00,210.92,210.945,210.885,210.945,329300000.0
2008-06-30 07:57:00,210.945,211.01,210.935,210.99,329800000.0
2008-06-30 07:58:00,210.99,211.0,210.97,210.99,360800000.0
2008-06-30 07:59:00,210.99,211.03,210.98,211.03,366800000.0
2008-06-30 08:00:00,211.03,211.04,210.985,210.99,222600000.0
2008-06-30 08:01:00,210.99,210.99,210.93,210.95,525600000.0
2008-06-30 08:02:00,210.95,210.95,210.9,210.9,427100000.0
2008-06-30 08:03:00,210.9,210.92,210.88,210.92,136300000.0
2008-06-30 08:04:00,210.92,210.94,210.92,210.925,170100000.0
2008-06-30 08:05:00,210.925,210.93,210.905,210.905,159300000.0
2008-06-30 08:06:00,210.905,210.91,210.83,210.835,104900000.0
2008-06-30 08:07:00,210.835,210.87,210.835,210.85,306900000.0
2008-06-30 08:08:00,210.85,210.87,210.805,210.81,386500000.0
2008-06-30 08:09:00,210.81,210.83,210.77,210.81,632800000.0
2008-06-30 08:10:00,210.81,210.82,210.79,210.82,131200000.0
2008-06-30 08:11:00,210.84,210.86,210.815,210.85,132500000.0
2008-06-30 08:12:00,210.85,210.92,210.84,210.84,141000000.0
2008-06-30 08:13:00,210.835,210.85,210.79,210.85,191800000.0
2008-06-30 08:14:00,210.84,210.865,210.835,210.865,60200000.0
2008-06-30 08:15:00,210.865,210.865,210.805,210.84,104600000.0
2008-06-30 08:16:00,210.84,210.89,210.835,210.87,179200000.0
2008-06-30 08:17:00,210.87,210.87,210.78,210.79,133800000.0
2008-06-30 08:18:00,210.785,210.785,210.68,210.685,191000000.0
2008-06-30 08:19:00,210.685,210.73,210.66,210.67,254300000.0
2008-06-30 08:20:00,210.67,210.7,210.655,210.66,233300000.0
2008-06-30 08:21:00,210.66,210.66,210.58,210.63,245900000.0
2008-06-30 08:22:00,210.635,210.68,210.615,210.64,152700000.0
2008-06-30 08:23:00,210.645,210.66,210.61,210.63,69000000.0
2008-06-30 08:24:00,210.63,210.65,210.56,210.6,254900000.0
2008-06-30 08:25:00,210.6,210.63,210.6,210.61,105500000.0
2008-06-30 08:26:00,210.61,210.65,210.58,210.62,105500000.0
2008-06-30 08:27:00,210.62,210.66,210.595,210.62,182700000.0
2008-06-30 08:28:00,210.62,210.62,210.565,210.57,206300000.0
2008-06-30 08:29:00,210.57,210.575,210.565,210.57,91600000.0
2008-06-30 08:30:00,210.57,210.65,210.56,210.63,179200000.0
2008-06-30 08:31:00,210.63,210.67,210.61,210.65,148400000.0
2008-06-30 08:32:00,210.65,210.67,210.625,210.65,197900000.0
2008-06-30 08:33:00,210.65,210.68,210.615,210.675,248000000.0
2008-06-30 08:34:00,210.68,210.78,210.68,210.75,358399999.0
2008-06-30 08:35:00,210.75,210.895,210.75,210.89,421300000.0
2008-06-30 08:36:00,210.89,210.91,210.83,210.83,466000000.0
2008-06-30 08:37:00,210.83,210.86,210.815,210.83,300099999.0
2008-06-30 08:38:00,210.83,210.85,210.8,210.815,211700000.0
2008-06-30 08:39:00,210.815,210.82,210.79,210.81,173900000.0
2008-06-30 08:40:00,210.81,210.87,210.81,210.87,254600000.0
2008-06-30 08:41:00,210.87,210.94,210.855,210.94,298700000.0
2008-06-30 08:42:00,210.94,210.94,210.905,210.915,147600000.0
2008-06-30 08:43:00,210.92,210.935,210.78,210.795,309100000.0
2008-06-30 08:44:00,210.79,210.83,210.79,210.83,325500000.0
2008-06-30 08:45:00,210.83,210.83,210.76,210.77,322600000.0
2008-06-30 08:46:00,210.77,210.79,210.77,210.775,158600000.0
2008-06-30 08:47:00,210.78,210.8,210.735,210.74,339699999.0
2008-06-30 08:48:00,210.74,210.79,210.74,210.79,141000000.0
2008-06-30 08:49:00,210.77,210.8,210.76,210.77,96800000.0
2008-06-30 08:50:00,210.77,210.83,210.77,210.805,180300000.0
2008-06-30 08:51:00,210.81,210.85,210.795,210.81,457800000.0
2008-06-30 08:52:00,210.81,210.83,210.79,210.79,374700001.0
2008-06-30 08:53:00,210.79,210.79,210.76,210.76,250500000.0
2008-06-30 08:54:00,210.765,210.77,210.69,210.69,276900000.0
2008-06-30 08:55:00,210.69,210.73,210.69,210.71,203700000.0
2008-06-30 08:56:00,210.7,210.725,210.67,210.67,212100000.0
2008-06-30 08:57:00,210.69,210.7,210.645,210.68,190700000.0
2008-06-30 08:58:00,210.68,210.72,210.65,210.72,219900000.0
2008-06-30 08:59:00,210.71,210.76,210.66,210.76,302600000.0
2008-06-30 09:00:00,210.76,210.82,210.75,210.82,463200000.0
2008-06-30 09:01:00,210.82,210.86,210.805,210.825,126200000.0
2008-06-30 09:02:00,210.825,210.88,210.81,210.865,206200000.0
2008-06-30 09:03:00,210.88,210.94,210.88,210.94,212900000.0
2008-06-30 09:04:00,210.94,210.94,210.9,210.9,157700000.0
2008-06-30 09:05:00,210.9,210.93,210.89,210.9,345800000.0
2008-06-30 09:06:00,210.9,210.9,210.65,210.66,524399997.0
2008-06-30 09:07:00,210.66,210.675,210.56,210.59,450100002.0
2008-06-30 09:08:00,210.58,210.61,210.565,210.575,268600000.0
2008-06-30 09:09:00,210.565,210.6,210.56,210.56,245499999.0
2008-06-30 09:10:00,210.57,210.59,210.52,210.52,225099999.0
2008-06-30 09:11:00,210.57,210.59,210.52,210.59,582500001.0
2008-06-30 09:12:00,210.585,210.67,210.58,210.66,273800000.0
2008-06-30 09:13:00,210.67,210.72,210.66,210.66,419800000.0
2008-06-30 09:14:00,210.66,210.71,210.66,210.685,379900000.0
2008-06-30 09:15:00,210.685,210.785,210.665,210.78,305600000.0
2008-06-30 09:16:00,210.78,210.8,210.68,210.7,281800000.0
2008-06-30 09:17:00,210.7,210.77,210.7,210.715,247800000.0
2008-06-30 09:18:00,210.71,210.73,210.64,210.645,315300000.0
2008-06-30 09:19:00,210.65,210.75,210.64,210.74,497800000.0
2008-06-30 09:20:00,210.73,210.79,210.73,210.78,378600000.0
2008-06-30 09:21:00,210.78,210.81,210.73,210.78,271100000.0
2008-06-30 09:22:00,210.78,210.8,210.77,210.79,129900000.0
2008-06-30 09:23:00,210.79,210.83,210.78,210.8,206500000.0
2008-06-30 09:24:00,210.81,210.81,210.56,210.57,509500001.0
2008-06-30 09:25:00,210.57,210.61,210.555,210.6,418900000.0
2008-06-30 09:26:00,210.6,210.67,210.6,210.66,279500000.0
2008-06-30 09:27:00,210.66,210.69,210.63,210.68,141300000.0
2008-06-30 09:28:00,210.68,210.685,210.65,210.67,152300000.0
2008-06-30 09:29:00,210.67,210.74,210.67,210.72,122800000.0
2008-06-30 09:30:00,210.72,210.725,210.7,210.71,145900000.0
2008-06-30 09:31:00,210.71,210.75,210.71,210.715,236700000.0
2008-06-30 09:32:00,210.71,210.71,210.625,210.65,255400000.0
2008-06-30 09:33:00,210.65,210.67,210.63,210.64,203800000.0
2008-06-30 09:34:00,210.65,210.65,210.57,210.59,612999999.0
2008-06-30 09:35:00,210.59,210.59,210.56,210.58,390200000.0
2008-06-30 09:36:00,210.58,210.625,210.565,210.61,221700000.0
2008-06-30 09:37:00,210.61,210.67,210.555,210.67,364300000.0
2008-06-30 09:38:00,210.67,210.67,210.63,210.665,149700000.0
2008-06-30 09:39:00,210.67,210.68,210.64,210.68,105100000.0
2008-06-30 09:40:00,210.68,210.685,210.49,210.5,491000001.0
2008-06-30 09:41:00,210.49,210.5,210.365,210.405,543700000.0
2008-06-30 09:42:00,210.405,210.425,210.385,210.41,139800000.0
2008-06-30 09:43:00,210.41,210.425,210.385,210.385,210800000.0
2008-06-30 09:44:00,210.385,210.415,210.345,210.4,330700000.0
2008-06-30 09:45:00,210.395,210.395,210.285,210.31,302800000.0
2008-06-30 09:46:00,210.3,210.3,210.16,210.18,391100001.0
2008-06-30 09:47:00,210.185,210.19,210.11,210.14,231400000.0
2008-06-30 09:48:00,210.135,210.15,210.005,210.005,863700003.0
2008-06-30 09:49:00,210.005,210.03,209.955,210.01,636899998.0
2008-06-30 09:50:00,210.01,210.05,209.98,210.04,297000000.0
2008-06-30 09:51:00,210.05,210.095,210.01,210.01,202900000.0
2008-06-30 09:52:00,210.01,210.02,209.965,209.97,257800000.0
2008-06-30 09:53:00,209.97,210.01,209.955,209.97,237100000.0
2008-06-30 09:54:00,209.96,209.97,209.9,209.9,197000000.0
2008-06-30 09:55:00,209.895,210.0,209.895,209.98,231200000.0
2008-06-30 09:56:00,209.98,210.02,209.945,210.01,311100000.0
2008-06-30 09:57:00,210.01,210.08,210.0,210.08,250200000.0
2008-06-30 09:58:00,210.08,210.08,210.025,210.03,118600000.0
2008-06-30 09:59:00,210.03,210.04,210.005,210.04,269600000.0
2008-06-30 10:00:00,210.04,210.08,210.04,210.06,151600000.0
2008-06-30 10:01:00,210.06,210.07,210.0,210.01,203500000.0
2008-06-30 10:02:00,210.01,210.01,209.905,209.935,665100000.0
2008-06-30 10:03:00,209.935,209.935,209.905,209.93,364300000.0
2008-06-30 10:04:00,209.94,209.96,209.865,209.875,784700004.0
2008-06-30 10:05:00,209.875,209.9,209.84,209.85,186800001.0
2008-06-30 10:06:00,209.855,209.89,209.835,209.835,166200000.0
2008-06-30 10:07:00,209.83,209.865,209.805,209.865,767400002.0
2008-06-30 10:08:00,209.865,209.88,209.805,209.865,578500000.0
2008-06-30 10:09:00,209.865,209.91,209.785,209.785,600200002.0
2008-06-30 10:10:00,209.785,209.84,209.755,209.755,458800000.0
2008-06-30 10:11:00,209.745,209.78,209.745,209.755,707800000.0
2008-06-30 10:12:00,209.755,209.755,209.72,209.72,464500000.0
2008-06-30 10:13:00,209.725,209.73,209.685,209.69,581200000.0
2008-06-30 10:14:00,209.695,209.745,209.69,209.69,622400000.0
2008-06-30 10:15:00,209.68,209.695,209.64,209.66,792099999.0
2008-06-30 10:16:00,209.67,209.675,209.605,209.62,507700000.0
2008-06-30 10:17:00,209.62,209.625,209.535,209.535,330900000.0
2008-06-30 10:18:00,209.535,209.55,209.475,209.48,433600000.0
2008-06-30 10:19:00,209.475,209.52,209.42,209.52,262100000.0
2008-06-30 10:20:00,209.52,209.56,209.465,209.54,343700000.0
2008-06-30 10:21:00,209.535,209.635,209.515,209.62,331400000.0
2008-06-30 10:22:00,209.62,209.76,209.6,209.74,322600000.0
2008-06-30 10:23:00,209.735,209.79,209.715,209.77,310900000.0
2008-06-30 10:24:00,209.77,209.89,209.76,209.88,362800000.0
2008-06-30 10:25:00,209.88,209.92,209.83,209.85,526500000.0
2008-06-30 10:26:00,209.85,209.87,209.81,209.85,585400001.0
2008-06-30 10:27:00,209.85,209.91,209.82,209.87,384600000.0
2008-06-30 10:28:00,209.87,209.88,209.82,209.85,527400000.0
2008-06-30 10:29:00,209.85,209.86,209.79,209.81,289400001.0
2008-06-30 10:30:00,209.8,209.8,209.615,209.685,651800001.0
2008-06-30 10:31:00,209.685,209.71,209.615,209.62,314400000.0
2008-06-30 10:32:00,209.625,209.67,209.61,209.655,419600000.0
2008-06-30 10:33:00,209.65,209.65,209.59,209.61,617100000.0
2008-06-30 10:34:00,209.61,209.735,209.605,209.705,875300002.0
2008-06-30 10:35:00,209.705,209.73,209.655,209.705,815499999.0
2008-06-30 10:36:00,209.705,209.72,209.66,209.685,956200000.0
2008-06-30 10:37:00,209.685,209.755,209.675,209.735,154100000.0
2008-06-30 10:38:00,209.735,209.78,209.715,209.775,410400000.0
2008-06-30 10:39:00,209.775,209.8,209.745,209.765,201200000.0
2008-06-30 10:40:00,209.765,209.82,209.765,209.79,290100000.0
2008-06-30 10:41:00,209.79,209.825,209.76,209.825,281500000.0
2008-06-30 10:42:00,209.825,209.825,209.76,209.78,273000000.0
2008-06-30 10:43:00,209.77,209.81,209.75,209.81,289200000.0
2008-06-30 10:44:00,209.81,209.88,209.785,209.86,332800000.0
2008-06-30 10:45:00,209.86,209.87,209.82,209.855,326500000.0
2008-06-30 10:46:00,209.855,209.88,209.835,209.865,396400000.0
2008-06-30 10:47:00,209.865,209.865,209.845,209.85,221700000.0
2008-06-30 10:48:00,209.85,209.875,209.83,209.855,259000000.0
2008-06-30 10:49:00,209.855,209.875,209.76,209.78,398500000.0
2008-06-30 10:50:00,209.78,209.865,209.78,209.865,220300000.0
2008-06-30 10:51:00,209.865,209.91,209.855,209.88,360099998.0
2008-06-30 10:52:00,209.89,209.93,209.88,209.89,322500000.0
2008-06-30 10:53:00,209.89,209.895,209.82,209.83,259400000.0
2008-06-30 10:54:00,209.83,209.89,209.83,209.855,246200000.0
2008-06-30 10:55:00,209.855,209.87,209.84,209.86,108700000.0
2008-06-30 10:56:00,209.86,209.875,209.83,209.875,131100000.0
2008-06-30 10:57:00,209.875,209.895,209.79,209.79,433800000.0
2008-06-30 10:58:00,209.79,209.84,209.78,209.84,334500000.0
2008-06-30 10:59:00,209.84,209.845,209.755,209.77,247900000.0
2008-06-30 11:00:00,209.77,209.79,209.695,209.755,254000000.0
2008-06-30 11:01:00,209.76,209.79,209.75,209.785,340100000.0
2008-06-30 11:02:00,209.785,209.885,209.785,209.835,182100000.0
2008-06-30 11:03:00,209.835,209.925,209.83,209.925,249300000.0
2008-06-30 11:04:00,209.925,209.95,209.9,209.9,262400000.0
2008-06-30 11:05:00,209.9,209.97,209.885,209.96,223600000.0
2008-06-30 11:06:00,209.96,210.015,209.96,210.01,167300000.0
2008-06-30 11:07:00,210.01,210.03,209.975,210.03,219300000.0
2008-06-30 11:08:00,210.035,210.04,210.01,210.015,357400001.0
2008-06-30 11:09:00,210.02,210.03,209.99,210.03,134100000.0
2008-06-30 11:10:00,210.03,210.06,210.02,210.03,194800000.0
2008-06-30 11:11:00,210.02,210.09,210.01,210.09,233700000.0
2008-06-30 11:12:00,210.09,210.17,210.09,210.13,290500000.0
2008-06-30 11:13:00,210.13,210.15,210.105,210.13,346200000.0
2008-06-30 11:14:00,210.13,210.14,210.105,210.105,292100000.0
2008-06-30 11:15:00,210.105,210.12,210.045,210.05,138600000.0
2008-06-30 11:16:00,210.05,210.05,209.93,209.95,325400000.0
2008-06-30 11:17:00,209.95,209.98,209.95,209.96,201700000.0
2008-06-30 11:18:00,209.96,209.99,209.945,209.965,246200000.0
2008-06-30 11:19:00,209.96,209.96,209.89,209.89,194800000.0
2008-06-30 11:20:00,209.89,209.89,209.81,209.815,381300001.0
2008-06-30 11:21:00,209.805,209.82,209.795,209.8,223100001.0
2008-06-30 11:22:00,209.8,209.815,209.755,209.795,317400000.0
2008-06-30 11:23:00,209.8,209.82,209.77,209.82,509300001.0
2008-06-30 11:24:00,209.82,209.89,209.82,209.89,204999999.0
2008-06-30 11:25:00,209.89,209.91,209.875,209.89,212500000.0
2008-06-30 11:26:00,209.89,209.9,209.88,209.89,250000000.0
2008-06-30 11:27:00,209.89,209.89,209.84,209.85,237700000.0
2008-06-30 11:28:00,209.85,209.88,209.845,209.88,202900000.0
2008-06-30 11:29:00,209.88,209.92,209.865,209.895,313200000.0
2008-06-30 11:30:00,209.9,209.94,209.9,209.94,262600000.0
2008-06-30 11:31:00,209.95,209.96,209.915,209.95,431000000.0
2008-06-30 11:32:00,209.95,210.055,209.95,210.04,569600000.0
2008-06-30 11:33:00,210.04,210.045,210.005,210.015,192500000.0
2008-06-30 11:34:00,210.015,210.05,209.98,210.04,394000000.0
2008-06-30 11:35:00,210.04,210.045,209.97,209.98,491499998.0
2008-06-30 11:36:00,209.975,209.98,209.945,209.965,425900000.0
2008-06-30 11:37:00,209.96,209.98,209.92,209.92,164400000.0
2008-06-30 11:38:00,209.92,209.97,209.915,209.93,162500000.0
2008-06-30 11:39:00,209.93,209.94,209.89,209.92,148100000.0
2008-06-30 11:40:00,209.92,209.92,209.835,209.86,273000000.0
2008-06-30 11:41:00,209.865,209.87,209.8,209.85,245200000.0
2008-06-30 11:42:00,209.85,209.89,209.805,209.83,317500001.0
2008-06-30 11:43:00,209.83,209.83,209.735,209.735,143000000.0
2008-06-30 11:44:00,209.735,209.78,209.73,209.77,408700000.0
2008-06-30 11:45:00,209.77,209.805,209.745,209.765,221500000.0
2008-06-30 11:46:00,209.765,209.78,209.715,209.715,198800000.0
2008-06-30 11:47:00,209.71,209.74,209.71,209.73,254200000.0
2008-06-30 11:48:00,209.73,209.78,209.73,209.77,442300000.0
2008-06-30 11:49:00,209.76,209.8,209.725,209.725,350800000.0
2008-06-30 11:50:00,209.725,209.81,209.725,209.81,292800000.0
2008-06-30 11:51:00,209.81,209.81,209.765,209.77,262600000.0
2008-06-30 11:52:00,209.77,209.81,209.735,209.81,251600000.0
2008-06-30 11:53:00,209.81,209.85,209.78,209.79,242000000.0
2008-06-30 11:54:00,209.79,209.82,209.78,209.79,200500000.0
2008-06-30 11:55:00,209.79,209.83,209.79,209.82,254700000.0
2008-06-30 11:56:00,209.82,209.86,209.82,209.86,229000000.0
2008-06-30 11:57:00,209.86,209.9,209.85,209.87,298000001.0
2008-06-30 11:58:00,209.87,209.905,209.81,209.835,472400001.0
2008-06-30 11:59:00,209.845,209.905,209.825,209.895,532100001.0
2008-06-30 12:00:00,209.895,209.94,209.87,209.89,435400001.0
2008-06-30 12:01:00,209.89,209.89,209.82,209.87,408400000.0
2008-06-30 12:02:00,209.86,209.96,209.855,209.96,381500000.0
2008-06-30 12:03:00,209.96,209.975,209.91,209.96,442700001.0
2008-06-30 12:04:00,209.96,209.99,209.93,209.96,308700000.0
2008-06-30 12:05:00,209.96,209.98,209.94,209.94,223100000.0
2008-06-30 12:06:00,209.935,209.95,209.895,209.925,228500000.0
2008-06-30 12:07:00,209.925,209.965,209.905,209.905,180800000.0
2008-06-30 12:08:00,209.905,209.95,209.895,209.95,100000000.0
2008-06-30 12:09:00,209.95,210.04,209.935,210.02,234900000.0
2008-06-30 12:10:00,210.02,210.03,209.94,209.96,264900000.0
2008-06-30 12:11:00,209.96,210.04,209.95,210.0,358300000.0
2008-06-30 12:12:00,210.005,210.01,209.9,209.9,439100000.0
2008-06-30 12:13:00,209.9,209.92,209.875,209.88,285700000.0
2008-06-30 12:14:00,209.88,209.9,209.86,209.88,484499998.0
2008-06-30 12:15:00,209.88,209.89,209.835,209.835,163500000.0
2008-06-30 12:16:00,209.845,209.86,209.74,209.75,223200000.0
2008-06-30 12:17:00,209.75,209.765,209.71,209.75,253300000.0
2008-06-30 12:18:00,209.75,209.79,209.73,209.74,345900000.0
2008-06-30 12:19:00,209.74,209.8,209.72,209.77,249300000.0
2008-06-30 12:20:00,209.77,209.79,209.72,209.76,210900000.0
2008-06-30 12:21:00,209.76,209.82,209.76,209.78,535100000.0
2008-06-30 12:22:00,209.79,209.79,209.72,209.74,226200000.0
2008-06-30 12:23:00,209.74,209.81,209.73,209.78,313300000.0
2008-06-30 12:24:00,209.78,209.78,209.72,209.76,614099994.0
2008-06-30 12:25:00,209.75,209.78,209.74,209.75,676599996.0
2008-06-30 12:26:00,209.75,209.77,209.66,209.7,556400001.0
2008-06-30 12:27:00,209.7,209.72,209.67,209.72,393500000.0
2008-06-30 12:28:00,209.72,209.74,209.67,209.69,465600001.0
2008-06-30 12:29:00,209.69,209.72,209.63,209.63,214800000.0
2008-06-30 12:30:00,209.63,209.68,209.63,209.68,185000000.0
2008-06-30 12:31:00,209.68,209.68,209.6,209.61,237200000.0
2008-06-30 12:32:00,209.61,209.69,209.57,209.69,201600000.0
2008-06-30 12:33:00,209.68,209.71,209.64,209.64,178600000.0
2008-06-30 12:34:00,209.61,209.64,209.475,209.475,505899999.0
2008-06-30 12:35:00,209.48,209.55,209.465,209.525,385300000.0
2008-06-30 12:36:00,209.54,209.595,209.535,209.585,216000000.0
2008-06-30 12:37:00,209.58,209.655,209.58,209.645,233900000.0
2008-06-30 12:38:00,209.645,209.65,209.62,209.645,153000000.0
2008-06-30 12:39:00,209.65,209.71,209.635,209.7,176400000.0
2008-06-30 12:40:00,209.705,209.77,209.705,209.75,256700000.0
2008-06-30 12:41:00,209.76,209.76,209.67,209.69,153800000.0
2008-06-30 12:42:00,209.69,209.705,209.665,209.705,259600000.0
2008-06-30 12:43:00,209.71,209.73,209.7,209.72,101300000.0
2008-06-30 12:44:00,209.72,209.73,209.685,209.69,113600000.0
2008-06-30 12:45:00,209.69,209.855,209.69,209.775,247499999.0
2008-06-30 12:46:00,209.78,209.85,209.78,209.82,110200000.0
2008-06-30 12:47:00,209.82,209.82,209.735,209.735,116400000.0
2008-06-30 12:48:00,209.735,209.735,209.64,209.71,415200000.0
2008-06-30 12:49:00,209.71,209.76,209.69,209.76,205900000.0
2008-06-30 12:50:00,209.77,209.79,209.755,209.76,235000000.0
2008-06-30 12:51:00,209.76,209.78,209.74,209.775,355200000.0
2008-06-30 12:52:00,209.77,209.77,209.73,209.75,231500000.0
2008-06-30 12:53:00,209.75,209.83,209.74,209.81,338500000.0
2008-06-30 12:54:00,209.81,209.83,209.75,209.76,345800000.0
2008-06-30 12:55:00,209.76,209.895,209.745,209.895,359900000.0
2008-06-30 12:56:00,209.895,209.94,209.845,209.94,468400000.0
2008-06-30 12:57:00,209.94,209.96,209.91,209.92,238300000.0
2008-06-30 12:58:00,209.92,209.92,209.87,209.885,249600000.0
2008-06-30 12:59:00,209.885,209.91,209.825,209.86,284300000.0
2008-06-30 13:00:00,209.87,209.9,209.815,209.815,236200000.0
2008-06-30 13:01:00,209.815,209.83,209.78,209.83,458500000.0
2008-06-30 13:02:00,209.835,209.87,209.81,209.83,434700000.0
2008-06-30 13:03:00,209.82,209.915,209.82,209.9,269000000.0
2008-06-30 13:04:00,209.905,209.96,209.87,209.955,327700000.0
2008-06-30 13:05:00,209.955,210.03,209.93,210.025,384100000.0
2008-06-30 13:06:00,210.035,210.11,210.025,210.05,485499999.0
2008-06-30 13:07:00,210.05,210.12,210.05,210.07,465600000.0
2008-06-30 13:08:00,210.07,210.07,209.96,209.96,325900000.0
2008-06-30 13:09:00,209.96,210.0,209.93,209.93,242200000.0
2008-06-30 13:10:00,209.935,209.95,209.91,209.91,234900000.0
2008-06-30 13:11:00,209.91,209.96,209.9,209.94,211600000.0
2008-06-30 13:12:00,209.94,210.07,209.93,210.07,250800000.0
2008-06-30 13:13:00,210.075,210.15,210.075,210.14,169200000.0
2008-06-30 13:14:00,210.135,210.15,210.1,210.13,203300000.0
2008-06-30 13:15:00,210.13,210.15,210.01,210.03,592000001.0
2008-06-30 13:16:00,210.03,210.08,210.02,210.07,418100000.0
2008-06-30 13:17:00,210.07,210.11,210.05,210.1,230800000.0
2008-06-30 13:18:00,210.1,210.17,210.09,210.15,294900000.0
2008-06-30 13:19:00,210.155,210.22,210.155,210.22,231100000.0
2008-06-30 13:20:00,210.22,210.27,210.21,210.26,226900000.0
2008-06-30 13:21:00,210.28,210.34,210.255,210.31,463600000.0
2008-06-30 13:22:00,210.31,210.34,210.29,210.3,274400000.0
2008-06-30 13:23:00,210.3,210.34,210.27,210.32,292099998.0
2008-06-30 13:24:00,210.32,210.38,210.31,210.35,226100000.0
2008-06-30 13:25:00,210.35,210.4,210.33,210.34,268300000.0
2008-06-30 13:26:00,210.35,210.46,210.34,210.46,205100000.0
2008-06-30 13:27:00,210.46,210.5,210.39,210.41,205500000.0
2008-06-30 13:28:00,210.42,210.43,210.32,210.38,327400000.0
2008-06-30 13:29:00,210.38,210.4,210.36,210.39,201400000.0
2008-06-30 13:30:00,210.39,210.39,210.225,210.24,342600000.0
2008-06-30 13:31:00,210.23,210.25,210.19,210.19,306900000.0
2008-06-30 13:32:00,210.19,210.23,210.18,210.22,202400000.0
2008-06-30 13:33:00,210.22,210.24,210.185,210.19,231500000.0
2008-06-30 13:34:00,210.19,210.2,210.18,210.2,187500000.0
2008-06-30 13:35:00,210.2,210.22,210.18,210.22,122100000.0
2008-06-30 13:36:00,210.22,210.245,210.21,210.23,196600000.0
2008-06-30 13:37:00,210.23,210.23,210.21,210.23,160200000.0
2008-06-30 13:38:00,210.23,210.24,210.2,210.21,265400000.0
2008-06-30 13:39:00,210.21,210.28,210.2,210.25,304100000.0
2008-06-30 13:40:00,210.25,210.27,210.18,210.19,295999999.0
2008-06-30 13:41:00,210.19,210.2,210.165,210.18,168400000.0
2008-06-30 13:42:00,210.18,210.19,210.13,210.14,156800000.0
2008-06-30 13:43:00,210.14,210.16,210.05,210.07,212700000.0
2008-06-30 13:44:00,210.07,210.08,210.005,210.04,352700000.0
2008-06-30 13:45:00,210.04,210.06,210.02,210.02,195400000.0
2008-06-30 13:46:00,210.02,210.03,209.98,209.98,202300000.0
2008-06-30 13:47:00,209.98,209.98,209.945,209.96,200600000.0
2008-06-30 13:48:00,209.96,209.96,209.925,209.94,222600000.0
2008-06-30 13:49:00,209.95,210.0,209.92,209.96,291400000.0
2008-06-30 13:50:00,209.96,210.0,209.935,209.98,145200000.0
2008-06-30 13:51:00,209.98,209.98,209.86,209.94,186000000.0
2008-06-30 13:52:00,209.94,209.96,209.91,209.93,244100000.0
2008-06-30 13:53:00,209.94,209.96,209.92,209.92,260600000.0
2008-06-30 13:54:00,209.92,209.95,209.915,209.935,195400000.0
2008-06-30 13:55:00,209.935,209.97,209.925,209.95,155200000.0
2008-06-30 13:56:00,209.96,209.96,209.9,209.9,147600000.0
2008-06-30 13:57:00,209.89,209.93,209.89,209.9,139900000.0
2008-06-30 13:58:00,209.91,209.91,209.9,209.9,79200000.0
2008-06-30 13:59:00,209.9,209.91,209.845,209.87,252700000.0
2008-06-30 14:00:00,209.87,209.91,209.87,209.885,192100000.0
2008-06-30 14:01:00,209.885,210.03,209.88,210.0,242500000.0
2008-06-30 14:02:00,210.0,210.02,209.985,210.01,198800000.0
2008-06-30 14:03:00,210.01,210.06,209.99,210.06,288300000.0
2008-06-30 14:04:00,210.06,210.09,210.06,210.07,243500000.0
2008-06-30 14:05:00,210.07,210.13,210.07,210.09,171100000.0
2008-06-30 14:06:00,210.09,210.13,210.08,210.11,112300000.0
2008-06-30 14:07:00,210.12,210.14,210.08,210.1,207800000.0
2008-06-30 14:08:00,210.1,210.12,210.0,210.06,257400000.0
2008-06-30 14:09:00,210.06,210.09,210.055,210.06,77300000.0
2008-06-30 14:10:00,210.06,210.12,210.05,210.1,169700000.0
2008-06-30 14:11:00,210.09,210.16,210.09,210.14,150300000.0
2008-06-30 14:12:00,210.14,210.17,210.11,210.15,211600000.0
2008-06-30 14:13:00,210.15,210.15,210.11,210.125,163500000.0
2008-06-30 14:14:00,210.125,210.13,210.09,210.09,199500000.0
2008-06-30 14:15:00,210.1,210.11,210.05,210.07,212800000.0
2008-06-30 14:16:00,210.07,210.1,210.07,210.1,153600000.0
2008-06-30 14:17:00,210.11,210.18,210.1,210.18,300800000.0
2008-06-30 14:18:00,210.19,210.25,210.19,210.24,191700000.0
2008-06-30 14:19:00,210.24,210.24,210.14,210.17,212500000.0
2008-06-30 14:20:00,210.17,210.22,210.16,210.18,187200000.0
2008-06-30 14:21:00,210.18,210.23,210.17,210.22,192800000.0
2008-06-30 14:22:00,210.22,210.26,210.22,210.24,223800000.0
2008-06-30 14:23:00,210.24,210.33,210.24,210.31,99000000.0
2008-06-30 14:24:00,210.31,210.38,210.3,210.37,306300000.0
2008-06-30 14:25:00,210.37,210.42,210.35,210.395,373200000.0
2008-06-30 14:26:00,210.39,210.42,210.35,210.36,277000000.0
2008-06-30 14:27:00,210.36,210.48,210.36,210.41,399400000.0
2008-06-30 14:28:00,210.41,210.47,210.39,210.46,393899999.0
2008-06-30 14:29:00,210.46,210.5,210.41,210.41,131499999.0
2008-06-30 14:30:00,210.41,210.585,210.4,210.585,272400000.0
2008-06-30 14:31:00,210.585,210.63,210.51,210.51,468700000.0
2008-06-30 14:32:00,210.52,210.55,210.5,210.54,387400000.0
2008-06-30 14:33:00,210.55,210.57,210.53,210.55,338300000.0
2008-06-30 14:34:00,210.56,210.58,210.51,210.53,301800000.0
2008-06-30 14:35:00,210.51,210.64,210.48,210.61,641000001.0
2008-06-30 14:36:00,210.6,210.68,210.6,210.64,399400000.0
2008-06-30 14:37:00,210.64,210.64,210.45,210.58,441900001.0
2008-06-30 14:38:00,210.6,210.73,210.57,210.73,807500000.0
2008-06-30 14:39:00,210.73,210.77,210.705,210.77,294100000.0
2008-06-30 14:40:00,210.76,210.96,210.76,210.93,453600000.0
2008-06-30 14:41:00,210.93,210.965,210.88,210.89,231300000.0
2008-06-30 14:42:00,210.88,210.89,210.84,210.87,308700000.0
2008-06-30 14:43:00,210.86,210.91,210.85,210.91,142900000.0
2008-06-30 14:44:00,210.89,210.9,210.85,210.87,197200000.0
2008-06-30 14:45:00,210.87,210.88,210.85,210.86,147500000.0
2008-06-30 14:46:00,210.86,210.86,210.72,210.74,572000000.0
2008-06-30 14:47:00,210.73,210.8,210.705,210.75,346500000.0
2008-06-30 14:48:00,210.75,210.77,210.715,210.715,369400002.0
2008-06-30 14:49:00,210.715,210.78,210.715,210.74,305500000.0
2008-06-30 14:50:00,210.74,210.76,210.72,210.76,245700000.0
2008-06-30 14:51:00,210.75,210.81,210.75,210.77,236900000.0
2008-06-30 14:52:00,210.77,210.82,210.75,210.76,292100000.0
2008-06-30 14:53:00,210.75,210.75,210.72,210.75,182000000.0
2008-06-30 14:54:00,210.76,210.77,210.73,210.77,238500000.0
2008-06-30 14:55:00,210.77,210.79,210.75,210.77,233400000.0
2008-06-30 14:56:00,210.77,210.79,210.73,210.73,206200000.0
2008-06-30 14:57:00,210.73,210.76,210.72,210.72,131700000.0
2008-06-30 14:58:00,210.72,210.75,210.7,210.7,332000000.0
2008-06-30 14:59:00,210.7,210.78,210.7,210.78,93900000.0
2008-06-30 15:00:00,210.78,210.855,210.78,210.83,253000000.0
2008-06-30 15:01:00,210.84,210.84,210.75,210.8,273500000.0
2008-06-30 15:02:00,210.8,210.81,210.77,210.81,112900000.0
2008-06-30 15:03:00,210.81,210.835,210.8,210.82,143400000.0
2008-06-30 15:04:00,210.81,210.81,210.76,210.78,211700000.0
2008-06-30 15:05:00,210.8,210.87,210.8,210.85,73700000.0
2008-06-30 15:06:00,210.85,210.93,210.85,210.89,271700000.0
2008-06-30 15:07:00,210.9,210.96,210.89,210.95,137000000.0
2008-06-30 15:08:00,210.94,210.94,210.85,210.85,407500000.0
2008-06-30 15:09:00,210.85,210.93,210.85,210.9,274000000.0
2008-06-30 15:10:00,210.9,211.21,210.89,211.185,248800000.0
2008-06-30 15:11:00,211.18,211.2,211.12,211.14,262400000.0
2008-06-30 15:12:00,211.14,211.18,211.11,211.13,334400000.0
2008-06-30 15:13:00,211.13,211.18,211.11,211.12,277400000.0
2008-06-30 15:14:00,211.13,211.13,211.08,211.12,296700000.0
2008-06-30 15:15:00,211.1,211.2,211.08,211.18,216300000.0
2008-06-30 15:16:00,211.18,211.18,211.09,211.12,364900000.0
2008-06-30 15:17:00,211.12,211.12,211.01,211.01,295900000.0
2008-06-30 15:18:00,211.01,211.07,210.99,211.06,269500000.0
2008-06-30 15:19:00,211.06,211.06,211.0,211.02,170500000.0
2008-06-30 15:20:00,211.01,211.05,210.99,211.01,166800000.0
2008-06-30 15:21:00,211.0,211.04,210.99,211.04,130700000.0
2008-06-30 15:22:00,211.04,211.05,211.01,211.02,195800000.0
2008-06-30 15:23:00,211.03,211.05,210.99,211.02,320600000.0
2008-06-30 15:24:00,211.02,211.09,211.01,211.09,204300000.0
2008-06-30 15:25:00,211.1,211.16,211.1,211.14,238200000.0
2008-06-30 15:26:00,211.14,211.15,211.11,211.11,152700000.0
2008-06-30 15:27:00,211.11,211.12,211.08,211.08,77000000.0
2008-06-30 15:28:00,211.08,211.09,211.06,211.09,65100000.0
2008-06-30 15:29:00,211.08,211.12,211.08,211.11,107900000.0
2008-06-30 15:30:00,211.11,211.11,211.07,211.1,184700000.0
2008-06-30 15:31:00,211.09,211.1,211.06,211.08,272800000.0
2008-06-30 15:32:00,211.08,211.09,211.06,211.06,211200000.0
2008-06-30 15:33:00,211.065,211.07,210.965,210.97,350900000.0
2008-06-30 15:34:00,210.95,210.97,210.89,210.95,430100000.0
2008-06-30 15:35:00,210.95,211.05,210.95,211.01,247000000.0
2008-06-30 15:36:00,211.03,211.03,210.985,211.01,175500000.0
2008-06-30 15:37:00,211.01,211.05,211.01,211.04,167500000.0
2008-06-30 15:38:00,211.04,211.07,211.03,211.05,201700000.0
2008-06-30 15:39:00,211.045,211.1,211.02,211.1,176200000.0
2008-06-30 15:40:00,211.1,211.12,210.995,210.995,378000000.0
2008-06-30 15:41:00,210.995,211.02,210.955,211.02,346600000.0
2008-06-30 15:42:00,211.02,211.07,210.99,211.07,380100000.0
2008-06-30 15:43:00,211.07,211.07,211.0,211.015,291600000.0
2008-06-30 15:44:00,211.015,211.21,211.01,211.19,288900000.0
2008-06-30 15:45:00,211.2,211.25,211.07,211.085,504700001.0
2008-06-30 15:46:00,211.09,211.1,211.045,211.1,245500000.0
2008-06-30 15:47:00,211.1,211.24,211.1,211.22,292400000.0
2008-06-30 15:48:00,211.22,211.29,211.175,211.18,416200001.0
2008-06-30 15:49:00,211.19,211.27,211.165,211.23,283800000.0
2008-06-30 15:50:00,211.23,211.25,211.17,211.17,422500000.0
2008-06-30 15:51:00,211.175,211.22,211.155,211.22,231600000.0
2008-06-30 15:52:00,211.22,211.28,211.22,211.27,338100000.0
2008-06-30 15:53:00,211.27,211.27,211.215,211.23,294200000.0
2008-06-30 15:54:00,211.23,211.25,211.17,211.17,193300000.0
2008-06-30 15:55:00,211.17,211.19,211.13,211.13,173000000.0
2008-06-30 15:56:00,211.13,211.13,211.01,211.01,246900000.0
2008-06-30 15:57:00,211.01,211.03,210.99,211.02,390100000.0
2008-06-30 15:58:00,211.03,211.06,210.985,211.0,336800000.0
2008-06-30 15:59:00,211.0,211.01,210.96,210.99,253600000.0
2008-06-30 16:00:00,210.985,211.01,210.93,210.98,495300000.0
2008-06-30 16:01:00,210.985,211.06,210.97,211.02,352400000.0
2008-06-30 16:02:00,211.02,211.02,210.97,210.97,351800000.0
2008-06-30 16:03:00,210.97,211.03,210.95,210.96,278100000.0
2008-06-30 16:04:00,210.97,210.98,210.89,210.9,318600000.0
2008-06-30 16:05:00,210.9,210.96,210.87,210.885,363800000.0
2008-06-30 16:06:00,210.88,210.91,210.845,210.88,242200000.0
2008-06-30 16:07:00,210.88,210.96,210.875,210.93,243800000.0
2008-06-30 16:08:00,210.93,210.98,210.92,210.935,403600001.0
2008-06-30 16:09:00,210.935,210.97,210.915,210.935,277200000.0
2008-06-30 16:10:00,210.94,210.99,210.93,210.94,448700000.0
2008-06-30 16:11:00,210.94,210.98,210.94,210.97,248500000.0
2008-06-30 16:12:00,210.97,211.005,210.94,211.0,361500000.0
2008-06-30 16:13:00,211.0,211.03,210.97,211.03,200100000.0
2008-06-30 16:14:00,211.05,211.05,210.99,211.0,263600000.0
2008-06-30 16:15:00,211.0,211.055,210.985,211.02,255500000.0
2008-06-30 16:16:00,211.02,211.05,211.02,211.03,221500000.0
2008-06-30 16:17:00,211.03,211.1,211.01,211.085,286000000.0
2008-06-30 16:18:00,211.08,211.09,211.01,211.085,358100000.0
2008-06-30 16:19:00,211.1,211.105,211.02,211.03,415700002.0
2008-06-30 16:20:00,211.03,211.08,210.99,211.01,363200000.0
2008-06-30 16:21:00,211.01,211.08,211.0,211.02,288500000.0
2008-06-30 16:22:00,211.02,211.03,210.99,211.03,268600000.0
2008-06-30 16:23:00,211.03,211.055,211.01,211.01,160700000.0
2008-06-30 16:24:00,211.01,211.08,211.01,211.07,243400000.0
2008-06-30 16:25:00,211.07,211.13,211.02,211.13,230200000.0
2008-06-30 16:26:00,211.13,211.15,211.06,211.08,241300000.0
2008-06-30 16:27:00,211.08,211.135,211.07,211.105,201700000.0
2008-06-30 16:28:00,211.1,211.18,211.1,211.16,219300000.0
2008-06-30 16:29:00,211.165,211.2,211.14,211.18,252700000.0
2008-06-30 16:30:00,211.18,211.21,211.175,211.205,254900000.0
2008-06-30 16:31:00,211.205,211.245,211.18,211.245,165400000.0
2008-06-30 16:32:00,211.245,211.33,211.24,211.305,267600000.0
2008-06-30 16:33:00,211.31,211.35,211.24,211.25,244800000.0
2008-06-30 16:34:00,211.25,211.25,211.18,211.2,313500000.0
2008-06-30 16:35:00,211.205,211.22,211.17,211.18,209600000.0
2008-06-30 16:36:00,211.18,211.28,211.18,211.26,223400000.0
2008-06-30 16:37:00,211.25,211.27,211.23,211.26,285600000.0
2008-06-30 16:38:00,211.26,211.27,211.24,211.24,160600000.0
2008-06-30 16:39:00,211.24,211.28,211.19,211.2,251000000.0
2008-06-30 16:40:00,211.21,211.21,211.13,211.16,221100000.0
2008-06-30 16:41:00,211.16,211.17,211.13,211.13,210500000.0
2008-06-30 16:42:00,211.13,211.16,211.06,211.06,212100000.0
2008-06-30 16:43:00,211.06,211.1,211.06,211.09,158900000.0
2008-06-30 16:44:00,211.095,211.14,211.095,211.095,208500000.0
2008-06-30 16:45:00,211.09,211.125,211.08,211.085,188800000.0
2008-06-30 16:46:00,211.09,211.11,211.075,211.1,273900000.0
2008-06-30 16:47:00,211.1,211.12,211.08,211.08,251700000.0
2008-06-30 16:48:00,211.08,211.185,211.08,211.17,206400000.0
2008-06-30 16:49:00,211.17,211.17,211.065,211.09,435900000.0
2008-06-30 16:50:00,211.09,211.35,211.08,211.335,420400000.0
2008-06-30 16:51:00,211.34,211.43,211.34,211.37,331000000.0
2008-06-30 16:52:00,211.37,211.405,211.33,211.38,318700000.0
2008-06-30 16:53:00,211.37,211.37,211.255,211.26,404800000.0
2008-06-30 16:54:00,211.26,211.29,211.215,211.215,421800000.0
2008-06-30 16:55:00,211.225,211.29,211.11,211.13,223196000.0
2008-06-30 16:56:00,211.13,211.22,211.12,211.18,306100000.0
2008-06-30 16:57:00,211.18,211.19,211.03,211.05,384200000.0
2008-06-30 16:58:00,211.045,211.16,211.04,211.14,325900000.0
2008-06-30 16:59:00,211.14,211.14,210.94,210.96,690680002.0
2008-06-30 17:00:00,210.96,210.96,210.88,210.94,460496000.0
2008-06-30 17:01:00,210.95,210.99,210.92,210.97,361900000.0
2008-06-30 17:02:00,210.99,210.99,210.915,210.93,341400000.0
2008-06-30 17:03:00,210.93,210.99,210.925,210.96,333900000.0
2008-06-30 17:04:00,210.97,211.02,210.935,211.0,318300000.0
2008-06-30 17:05:00,211.0,211.04,210.96,210.99,325400000.0
2008-06-30 17:06:00,210.99,211.03,210.96,211.0,257000000.0
2008-06-30 17:07:00,211.02,211.02,210.985,211.01,212900000.0
2008-06-30 17:08:00,211.01,211.04,210.965,210.98,245900000.0
2008-06-30 17:09:00,210.98,210.98,210.935,210.945,204100000.0
2008-06-30 17:10:00,210.945,211.0,210.94,211.0,247900000.0
2008-06-30 17:11:00,211.0,211.02,210.97,210.99,198600000.0
2008-06-30 17:12:00,210.99,211.09,210.99,211.09,234900000.0
2008-06-30 17:13:00,211.1,211.105,211.06,211.07,113300000.0
2008-06-30 17:14:00,211.06,211.1,211.0,211.04,339400000.0
2008-06-30 17:15:00,211.04,211.22,211.04,211.14,323700000.0
2008-06-30 17:16:00,211.14,211.2,211.13,211.19,285100000.0
2008-06-30 17:17:00,211.19,211.3,211.175,211.255,298400000.0
2008-06-30 17:18:00,211.245,211.25,211.17,211.17,340100000.0
2008-06-30 17:19:00,211.175,211.2,211.095,211.13,434599999.0
2008-06-30 17:20:00,211.135,211.15,211.06,211.06,372800000.0
2008-06-30 17:21:00,211.07,211.07,210.89,210.9,412899998.0
2008-06-30 17:22:00,210.91,210.95,210.87,210.91,327200000.0
2008-06-30 17:23:00,210.91,210.95,210.89,210.93,250000000.0
2008-06-30 17:24:00,210.935,211.005,210.91,210.95,333300000.0
2008-06-30 17:25:00,210.94,211.07,210.94,211.02,247700000.0
2008-06-30 17:26:00,211.025,211.17,211.02,211.14,217000000.0
2008-06-30 17:27:00,211.14,211.14,211.095,211.13,338900000.0
2008-06-30 17:28:00,211.13,211.13,211.08,211.085,303100000.0
2008-06-30 17:29:00,211.085,211.1,211.03,211.07,450600000.0
2008-06-30 17:30:00,211.07,211.15,211.06,211.12,412500000.0
2008-06-30 17:31:00,211.12,211.16,211.1,211.14,349800000.0
2008-06-30 17:32:00,211.13,211.18,211.12,211.14,426400000.0
2008-06-30 17:33:00,211.14,211.23,211.14,211.22,263300000.0
2008-06-30 17:34:00,211.205,211.27,211.155,211.265,465200000.0
2008-06-30 17:35:00,211.275,211.36,211.25,211.31,341700000.0
2008-06-30 17:36:00,211.31,211.34,211.27,211.28,471500001.0
2008-06-30 17:37:00,211.27,211.27,211.2,211.235,307400000.0
2008-06-30 17:38:00,211.23,211.23,211.18,211.21,199600000.0
2008-06-30 17:39:00,211.215,211.23,211.16,211.16,193400000.0
2008-06-30 17:40:00,211.16,211.21,211.15,211.16,255800000.0
2008-06-30 17:41:00,211.16,211.25,211.145,211.23,181900000.0
2008-06-30 17:42:00,211.23,211.37,211.22,211.35,297100000.0
2008-06-30 17:43:00,211.35,211.37,211.26,211.29,302400000.0
2008-06-30 17:44:00,211.29,211.405,211.28,211.35,372700000.0
2008-06-30 17:45:00,211.35,211.445,211.34,211.42,266400000.0
2008-06-30 17:46:00,211.43,211.44,211.37,211.41,268200000.0
2008-06-30 17:47:00,211.41,211.44,211.37,211.43,224000000.0
2008-06-30 17:48:00,211.43,211.43,211.3,211.3,362800000.0
2008-06-30 17:49:00,211.3,211.35,211.3,211.32,202900000.0
2008-06-30 17:50:00,211.32,211.4,211.32,211.39,246900000.0
2008-06-30 17:51:00,211.39,211.445,211.38,211.4,252500000.0
2008-06-30 17:52:00,211.4,211.41,211.33,211.34,301300000.0
2008-06-30 17:53:00,211.34,211.38,211.33,211.35,227200000.0
2008-06-30 17:54:00,211.35,211.4,211.35,211.38,214700000.0
2008-06-30 17:55:00,211.38,211.43,211.36,211.41,148100000.0
2008-06-30 17:56:00,211.41,211.44,211.39,211.41,130700000.0
2008-06-30 17:57:00,211.41,211.43,211.39,211.405,239800000.0
2008-06-30 17:58:00,211.4,211.43,211.385,211.43,94900000.0
2008-06-30 17:59:00,211.44,211.48,211.335,211.34,284900000.0
2008-06-30 18:00:00,211.345,211.345,211.28,211.28,176100000.0
2008-06-30 18:01:00,211.28,211.395,211.28,211.39,206000000.0
2008-06-30 18:02:00,211.39,211.43,211.39,211.39,184000000.0
2008-06-30 18:03:00,211.39,211.41,211.37,211.37,123700000.0
2008-06-30 18:04:00,211.37,211.43,211.37,211.41,202100000.0
2008-06-30 18:05:00,211.41,211.43,211.39,211.43,122300000.0
2008-06-30 18:06:00,211.41,211.44,211.41,211.44,170300000.0
2008-06-30 18:07:00,211.44,211.47,211.43,211.43,123900000.0
2008-06-30 18:08:00,211.43,211.46,211.41,211.44,193100000.0
2008-06-30 18:09:00,211.45,211.48,211.425,211.47,193600000.0
2008-06-30 18:10:00,211.47,211.51,211.45,211.48,99996000.0
2008-06-30 18:11:00,211.49,211.505,211.44,211.49,145800000.0
2008-06-30 18:12:00,211.48,211.515,211.44,211.44,154200000.0
2008-06-30 18:13:00,211.44,211.455,211.41,211.44,260100000.0
2008-06-30 18:14:00,211.44,211.485,211.44,211.46,219400000.0
2008-06-30 18:15:00,211.46,211.47,211.45,211.46,152900000.0
2008-06-30 18:16:00,211.46,211.465,211.43,211.43,144800000.0
2008-06-30 18:17:00,211.43,211.44,211.41,211.41,72300000.0
2008-06-30 18:18:00,211.42,211.44,211.38,211.405,182600000.0
2008-06-30 18:19:00,211.4,211.44,211.395,211.41,118700000.0
2008-06-30 18:20:00,211.41,211.41,211.375,211.38,123600000.0
2008-06-30 18:21:00,211.39,211.39,211.35,211.35,169600000.0
2008-06-30 18:22:00,211.35,211.41,211.34,211.41,152300000.0
2008-06-30 18:23:00,211.395,211.41,211.32,211.37,167900000.0
2008-06-30 18:24:00,211.38,211.38,211.3,211.33,239000000.0
2008-06-30 18:25:00,211.335,211.36,211.32,211.35,92300000.0
2008-06-30 18:26:00,211.365,211.375,211.35,211.37,51500000.0
2008-06-30 18:27:00,211.37,211.375,211.36,211.37,30800000.0
2008-06-30 18:28:00,211.39,211.4,211.37,211.395,55000000.0
2008-06-30 18:29:00,211.395,211.42,211.39,211.415,68600000.0
2008-06-30 18:30:00,211.415,211.425,211.38,211.41,196900000.0
2008-06-30 18:31:00,211.41,211.44,211.38,211.39,163100000.0
2008-06-30 18:32:00,211.39,211.41,211.37,211.39,113700000.0
2008-06-30 18:33:00,211.395,211.4,211.37,211.37,89300000.0
2008-06-30 18:34:00,211.36,211.42,211.34,211.4,200500000.0
2008-06-30 18:35:00,211.4,211.4,211.37,211.37,79700000.0
2008-06-30 18:36:00,211.37,211.38,211.32,211.33,114700000.0
2008-06-30 18:37:00,211.33,211.35,211.3,211.34,112900000.0
2008-06-30 18:38:00,211.33,211.33,211.24,211.26,106900000.0
2008-06-30 18:39:00,211.28,211.3,211.27,211.3,130800000.0
2008-06-30 18:40:00,211.3,211.3,211.26,211.27,92400000.0
2008-06-30 18:41:00,211.27,211.3,211.25,211.3,161900000.0
2008-06-30 18:42:00,211.3,211.34,211.28,211.31,178300000.0
2008-06-30 18:43:00,211.31,211.33,211.285,211.31,65800000.0
2008-06-30 18:44:00,211.31,211.33,211.285,211.285,108600000.0
2008-06-30 18:45:00,211.285,211.32,211.28,211.32,75700000.0
2008-06-30 18:46:00,211.32,211.33,211.305,211.32,41100000.0
2008-06-30 18:47:00,211.32,211.34,211.28,211.33,162300000.0
2008-06-30 18:48:00,211.33,211.37,211.295,211.355,187300000.0
2008-06-30 18:49:00,211.355,211.39,211.34,211.38,203200000.0
2008-06-30 18:50:00,211.38,211.4,211.365,211.38,143400000.0
2008-06-30 18:51:00,211.38,211.39,211.355,211.36,88300000.0
2008-06-30 18:52:00,211.35,211.38,211.34,211.37,66200000.0
2008-06-30 18:53:00,211.37,211.38,211.36,211.38,132200000.0
2008-06-30 18:54:00,211.375,211.46,211.37,211.45,202700000.0
2008-06-30 18:55:00,211.45,211.455,211.42,211.43,126200000.0
2008-06-30 18:56:00,211.43,211.46,211.42,211.46,116300000.0
2008-06-30 18:57:00,211.46,211.46,211.44,211.44,46300000.0
2008-06-30 18:58:00,211.44,211.45,211.4,211.4,81800000.0
2008-06-30 18:59:00,211.4,211.4,211.355,211.37,137000000.0
2008-06-30 19:00:00,211.38,211.39,211.37,211.38,104800000.0
2008-06-30 19:01:00,211.38,211.38,211.35,211.37,93500000.0
2008-06-30 19:02:00,211.385,211.41,211.37,211.375,43100000.0
2008-06-30 19:03:00,211.375,211.375,211.35,211.375,101200000.0
2008-06-30 19:04:00,211.37,211.4,211.36,211.4,126700000.0
2008-06-30 19:05:00,211.4,211.41,211.38,211.4,82700000.0
2008-06-30 19:06:00,211.4,211.405,211.39,211.4,44400000.0
2008-06-30 19:07:00,211.4,211.405,211.38,211.39,61500000.0
2008-06-30 19:08:00,211.395,211.4,211.37,211.38,85900000.0
2008-06-30 19:09:00,211.39,211.45,211.38,211.45,75700000.0
2008-06-30 19:10:00,211.45,211.45,211.4,211.44,124600000.0
2008-06-30 19:11:00,211.445,211.45,211.42,211.44,63700000.0
2008-06-30 19:12:00,211.44,211.46,211.43,211.45,102200000.0
2008-06-30 19:13:00,211.44,211.44,211.395,211.4,145800000.0
2008-06-30 19:14:00,211.4,211.46,211.4,211.44,132900000.0
2008-06-30 19:15:00,211.44,211.45,211.44,211.45,9200000.0
2008-06-30 19:16:00,211.445,211.445,211.415,211.43,48800000.0
2008-06-30 19:17:00,211.425,211.43,211.405,211.41,127700000.0
2008-06-30 19:18:00,211.41,211.43,211.41,211.43,50400000.0
2008-06-30 19:19:00,211.45,211.45,211.43,211.44,115000000.0
2008-06-30 19:20:00,211.44,211.48,211.44,211.46,75200000.0
2008-06-30 19:21:00,211.46,211.48,211.44,211.47,195700000.0
2008-06-30 19:22:00,211.47,211.47,211.43,211.44,146100000.0
2008-06-30 19:23:00,211.44,211.48,211.43,211.47,132700000.0
2008-06-30 19:24:00,211.47,211.49,211.45,211.48,131000000.0
2008-06-30 19:25:00,211.48,211.48,211.44,211.44,128900000.0
2008-06-30 19:26:00,211.45,211.45,211.35,211.41,189800000.0
2008-06-30 19:27:00,211.41,211.44,211.41,211.44,129500000.0
2008-06-30 19:28:00,211.45,211.46,211.335,211.35,141400000.0
2008-06-30 19:29:00,211.35,211.35,211.24,211.3,244700000.0
2008-06-30 19:30:00,211.305,211.31,211.27,211.31,152900000.0
2008-06-30 19:31:00,211.31,211.43,211.3,211.395,248300000.0
2008-06-30 19:32:00,211.395,211.395,211.34,211.36,120900000.0
2008-06-30 19:33:00,211.36,211.37,211.35,211.37,50400000.0
2008-06-30 19:34:00,211.36,211.375,211.31,211.32,138700000.0
2008-06-30 19:35:00,211.335,211.345,211.26,211.29,196700000.0
2008-06-30 19:36:00,211.29,211.3,211.23,211.28,85100000.0
2008-06-30 19:37:00,211.28,211.28,211.19,211.225,230500000.0
2008-06-30 19:38:00,211.225,211.26,211.21,211.22,166600000.0
2008-06-30 19:39:00,211.22,211.22,211.215,211.22,43000000.0
2008-06-30 19:40:00,211.22,211.22,211.215,211.22,41900000.0
2008-06-30 19:41:00,211.22,211.25,211.215,211.22,187400000.0
2008-06-30 19:42:00,211.22,211.24,211.125,211.14,306800000.0
2008-06-30 19:43:00,211.145,211.17,211.12,211.12,251500000.0
2008-06-30 19:44:00,211.12,211.14,211.105,211.13,92400000.0
2008-06-30 19:45:00,211.13,211.19,211.13,211.13,169700000.0
2008-06-30 19:46:00,211.13,211.14,211.12,211.14,135200000.0
2008-06-30 19:47:00,211.14,211.19,211.14,211.16,75800000.0
2008-06-30 19:48:00,211.17,211.17,211.12,211.15,277900000.0
2008-06-30 19:49:00,211.135,211.17,211.13,211.15,216200000.0
2008-06-30 19:50:00,211.15,211.17,211.12,211.17,213300000.0
2008-06-30 19:51:00,211.17,211.23,211.155,211.17,270300000.0
2008-06-30 19:52:00,211.16,211.22,211.15,211.16,125300000.0
2008-06-30 19:53:00,211.16,211.21,211.16,211.21,187300000.0
2008-06-30 19:54:00,211.215,211.22,211.19,211.2,128000000.0
2008-06-30 19:55:00,211.19,211.23,211.19,211.23,168300000.0
2008-06-30 19:56:00,211.23,211.3,211.22,211.27,188700000.0
2008-06-30 19:57:00,211.28,211.29,211.21,211.23,148200000.0
2008-06-30 19:58:00,211.24,211.25,211.21,211.21,93800000.0
2008-06-30 19:59:00,211.21,211.22,211.19,211.22,99600000.0
2008-06-30 20:00:00,211.24,211.26,211.21,211.24,174600000.0
2008-06-30 20:01:00,211.25,211.29,211.22,211.27,229300000.0
2008-06-30 20:02:00,211.27,211.29,211.24,211.285,130700000.0
2008-06-30 20:03:00,211.28,211.31,211.26,211.265,226400000.0
2008-06-30 20:04:00,211.265,211.3,211.265,211.3,83900000.0
2008-06-30 20:05:00,211.3,211.3,211.23,211.3,175800000.0
2008-06-30 20:06:00,211.3,211.345,211.25,211.285,193100000.0
2008-06-30 20:07:00,211.285,211.29,211.25,211.265,140300000.0
2008-06-30 20:08:00,211.27,211.32,211.26,211.295,115200000.0
2008-06-30 20:09:00,211.32,211.32,211.27,211.275,83200000.0
2008-06-30 20:10:00,211.28,211.28,211.23,211.23,93800000.0
2008-06-30 20:11:00,211.23,211.24,211.21,211.22,99000000.0
2008-06-30 20:12:00,211.21,211.24,211.21,211.22,106500000.0
2008-06-30 20:13:00,211.23,211.27,211.23,211.27,86000000.0
2008-06-30 20:14:00,211.28,211.29,211.26,211.26,57900000.0
2008-06-30 20:15:00,211.27,211.29,211.255,211.27,39900000.0
2008-06-30 20:16:00,211.27,211.295,211.21,211.23,166300000.0
2008-06-30 20:17:00,211.24,211.25,211.23,211.23,110500000.0
2008-06-30 20:18:00,211.23,211.23,211.21,211.21,39800000.0
2008-06-30 20:19:00,211.22,211.24,211.19,211.22,146100000.0
2008-06-30 20:20:00,211.215,211.235,211.17,211.18,162600000.0
2008-06-30 20:21:00,211.18,211.225,211.175,211.195,118100000.0
2008-06-30 20:22:00,211.2,211.23,211.195,211.21,160300000.0
2008-06-30 20:23:00,211.21,211.21,211.15,211.18,149700000.0
2008-06-30 20:24:00,211.18,211.27,211.18,211.27,264800000.0
2008-06-30 20:25:00,211.25,211.305,211.2,211.29,215800000.0
2008-06-30 20:26:00,211.29,211.29,211.23,211.23,179900000.0
2008-06-30 20:27:00,211.245,211.25,211.21,211.25,143200000.0
2008-06-30 20:28:00,211.26,211.28,211.24,211.27,145300000.0
2008-06-30 20:29:00,211.27,211.31,211.26,211.28,263900000.0
2008-06-30 20:30:00,211.28,211.295,211.27,211.28,261300000.0
2008-06-30 20:31:00,211.25,211.26,211.18,211.21,200900000.0
2008-06-30 20:32:00,211.21,211.24,211.18,211.18,173000000.0
2008-06-30 20:33:00,211.19,211.25,211.17,211.23,99800000.0
2008-06-30 20:34:00,211.235,211.27,211.23,211.26,144300000.0
2008-06-30 20:35:00,211.265,211.35,211.265,211.34,115600000.0
2008-06-30 20:36:00,211.34,211.35,211.31,211.32,134400000.0
2008-06-30 20:37:00,211.32,211.32,211.285,211.3,127900000.0
2008-06-30 20:38:00,211.3,211.35,211.3,211.34,98000000.0
2008-06-30 20:39:00,211.34,211.4,211.34,211.36,128700000.0
2008-06-30 20:40:00,211.36,211.4,211.36,211.4,97600000.0
2008-06-30 20:41:00,211.4,211.4,211.34,211.36,123600000.0
2008-06-30 20:42:00,211.36,211.41,211.34,211.375,163700000.0
2008-06-30 20:43:00,211.375,211.4,211.33,211.34,191600000.0
2008-06-30 20:44:00,211.34,211.35,211.32,211.33,76800000.0
2008-06-30 20:45:00,211.33,211.36,211.3,211.32,147100000.0
2008-06-30 20:46:00,211.32,211.35,211.31,211.31,95800000.0
2008-06-30 20:47:00,211.315,211.385,211.315,211.37,150500000.0
2008-06-30 20:48:00,211.375,211.41,211.335,211.4,181800000.0
2008-06-30 20:49:00,211.405,211.43,211.39,211.4,177300000.0
2008-06-30 20:50:00,211.4,211.4,211.315,211.345,156300000.0
2008-06-30 20:51:00,211.35,211.385,211.345,211.37,106000000.0
2008-06-30 20:52:00,211.39,211.4,211.375,211.375,126200000.0
2008-06-30 20:53:00,211.37,211.44,211.345,211.42,257000000.0
2008-06-30 20:54:00,211.42,211.44,211.39,211.415,163800000.0
2008-06-30 20:55:00,211.42,211.455,211.42,211.44,126200000.0
2008-06-30 20:56:00,211.44,211.45,211.43,211.44,63700000.0
2008-06-30 20:57:00,211.45,211.46,211.35,211.37,175000000.0
2008-06-30 20:58:00,211.37,211.39,211.36,211.39,236500000.0
2008-06-30 20:59:00,211.39,211.39,211.33,211.35,212100000.0
2008-06-30 21:00:00,211.35,211.39,211.3,211.33,200300000.0
2008-06-30 21:01:00,211.33,211.355,211.32,211.34,108600000.0
2008-06-30 21:02:00,211.34,211.365,211.33,211.35,94200000.0
2008-06-30 21:03:00,211.35,211.36,211.335,211.35,41400000.0
2008-06-30 21:04:00,211.345,211.35,211.26,211.28,178100000.0
2008-06-30 21:05:00,211.28,211.31,211.28,211.3,100800000.0
2008-06-30 21:06:00,211.3,211.3,211.27,211.28,69600000.0
2008-06-30 21:07:00,211.3,211.32,211.3,211.3,57600000.0
2008-06-30 21:08:00,211.3,211.32,211.3,211.3,64800000.0
2008-06-30 21:09:00,211.3,211.34,211.3,211.325,95000000.0
2008-06-30 21:10:00,211.32,211.32,211.285,211.285,111700000.0
2008-06-30 21:11:00,211.285,211.315,211.28,211.3,82500000.0
2008-06-30 21:12:00,211.3,211.365,211.3,211.365,77900000.0
2008-06-30 21:13:00,211.36,211.44,211.36,211.44,183100000.0
2008-06-30 21:14:00,211.44,211.44,211.43,211.43,9600000.0
2008-06-30 21:15:00,211.44,211.515,211.43,211.5,245700000.0
2008-06-30 21:16:00,211.495,211.505,211.47,211.47,110300000.0
2008-06-30 21:17:00,211.47,211.535,211.45,211.505,126000000.0
2008-06-30 21:18:00,211.505,211.54,211.5,211.52,120600000.0
2008-06-30 21:19:00,211.52,211.52,211.45,211.45,90100000.0
2008-06-30 21:20:00,211.45,211.48,211.45,211.47,110200000.0
2008-06-30 21:21:00,211.47,211.48,211.45,211.48,76200000.0
2008-06-30 21:22:00,211.48,211.48,211.42,211.46,123000000.0
2008-06-30 21:23:00,211.46,211.51,211.46,211.495,69800000.0
2008-06-30 21:24:00,211.51,211.52,211.495,211.5,25000000.0
2008-06-30 21:25:00,211.5,211.51,211.42,211.435,140200000.0
2008-06-30 21:26:00,211.415,211.44,211.41,211.44,55200000.0
2008-06-30 21:27:00,211.4,211.46,211.372,211.448,97700000.0
2008-06-30 21:28:00,211.45,211.495,211.45,211.47,69000000.0
2008-06-30 21:29:00,211.47,211.515,211.47,211.485,105400000.0
2008-06-30 21:30:00,211.47,211.49,211.47,211.475,48500000.0
2008-06-30 21:31:00,211.475,211.48,211.46,211.46,45500000.0
2008-06-30 21:32:00,211.46,211.53,211.44,211.52,146200000.0
2008-06-30 21:33:00,211.53,211.57,211.53,211.57,88800000.0
2008-06-30 21:34:00,211.57,211.57,211.52,211.54,181800000.0
2008-06-30 21:35:00,211.54,211.54,211.48,211.48,145900000.0
2008-06-30 21:36:00,211.48,211.5,211.48,211.5,46300000.0
2008-06-30 21:37:00,211.5,211.52,211.5,211.52,47700000.0
2008-06-30 21:38:00,211.51,211.56,211.51,211.55,124000000.0
2008-06-30 21:39:00,211.55,211.56,211.53,211.56,129600000.0
2008-06-30 21:40:00,211.56,211.56,211.53,211.53,98400000.0
2008-06-30 21:41:00,211.54,211.57,211.49,211.51,182100000.0
2008-06-30 21:42:00,211.51,211.51,211.49,211.51,70400000.0
2008-06-30 21:43:00,211.51,211.56,211.5,211.56,150600000.0
2008-06-30 21:44:00,211.57,211.58,211.55,211.55,49700000.0
2008-06-30 21:45:00,211.55,211.58,211.54,211.58,113000000.0
2008-06-30 21:46:00,211.58,211.58,211.53,211.55,137300000.0
2008-06-30 21:47:00,211.55,211.55,211.53,211.54,70300000.0
2008-06-30 21:48:00,211.53,211.54,211.48,211.49,179400000.0
2008-06-30 21:49:00,211.49,211.49,211.47,211.48,68300000.0
2008-06-30 21:50:00,211.48,211.49,211.44,211.44,168100000.0
2008-06-30 21:51:00,211.44,211.47,211.43,211.44,69500000.0
2008-06-30 21:52:00,211.44,211.47,211.44,211.45,57200000.0
2008-06-30 21:53:00,211.45,211.46,211.44,211.455,86100000.0
2008-06-30 21:54:00,211.455,211.47,211.42,211.42,194000000.0
2008-06-30 21:55:00,211.42,211.42,211.42,211.42,145200000.0
2008-06-30 21:56:00,211.42,211.47,211.375,211.4,219000000.0
2008-06-30 21:57:00,211.4,211.44,211.4,211.4,134000000.0
2008-06-30 21:58:00,211.42,211.44,211.4,211.42,108000000.0
2008-06-30 21:59:00,211.43,211.54,211.43,211.465,231800000.0
2008-06-30 22:00:00,211.48,211.5,211.455,211.48,91300000.0
2008-06-30 22:01:00,211.48,211.48,211.43,211.44,75000000.0
2008-06-30 22:02:00,211.44,211.46,211.43,211.45,87300000.0
2008-06-30 22:03:00,211.445,211.45,211.43,211.435,16500000.0
2008-06-30 22:04:00,211.435,211.46,211.405,211.41,62800000.0
2008-06-30 22:05:00,211.41,211.445,211.4,211.425,107400000.0
2008-06-30 22:06:00,211.425,211.45,211.39,211.45,105200000.0
2008-06-30 22:07:00,211.45,211.47,211.45,211.45,36700000.0
2008-06-30 22:08:00,211.46,211.5,211.46,211.48,42100000.0
2008-06-30 22:09:00,211.48,211.5,211.46,211.47,48100000.0
2008-06-30 22:10:00,211.49,211.52,211.485,211.52,120600000.0
2008-06-30 22:11:00,211.52,211.575,211.5,211.51,130200000.0
2008-06-30 22:12:00,211.53,211.54,211.495,211.52,75000000.0
2008-06-30 22:13:00,211.51,211.52,211.51,211.52,54200000.0
2008-06-30 22:14:00,211.525,211.525,211.5,211.515,17600000.0
2008-06-30 22:15:00,211.515,211.605,211.515,211.565,117700000.0
2008-06-30 22:16:00,211.565,211.58,211.51,211.54,144700000.0
2008-06-30 22:17:00,211.54,211.55,211.485,211.53,84900000.0
2008-06-30 22:18:00,211.53,211.53,211.49,211.505,74600000.0
2008-06-30 22:19:00,211.5,211.51,211.49,211.51,24000000.0
2008-06-30 22:20:00,211.51,211.53,211.51,211.53,37400000.0
2008-06-30 22:21:00,211.53,211.57,211.53,211.53,119900000.0
2008-06-30 22:22:00,211.53,211.55,211.53,211.54,69800000.0
2008-06-30 22:23:00,211.54,211.57,211.52,211.52,67700000.0
2008-06-30 22:24:00,211.525,211.55,211.49,211.5,106400000.0
2008-06-30 22:25:00,211.5,211.51,211.46,211.49,118100000.0
2008-06-30 22:26:00,211.49,211.51,211.49,211.5,41600000.0
2008-06-30 22:27:00,211.5,211.51,211.5,211.5,35700000.0
2008-06-30 22:28:00,211.5,211.5,211.47,211.5,40600000.0
2008-06-30 22:29:00,211.5,211.52,211.48,211.52,73400000.0
2008-06-30 22:30:00,211.525,211.63,211.51,211.56,105100000.0
2008-06-30 22:31:00,211.56,211.57,211.5,211.51,139100000.0
2008-06-30 22:32:00,211.52,211.58,211.52,211.56,147200000.0
2008-06-30 22:33:00,211.56,211.575,211.54,211.57,55900000.0
2008-06-30 22:34:00,211.57,211.585,211.56,211.585,60200000.0
2008-06-30 22:35:00,211.585,211.6,211.57,211.58,45800000.0
2008-06-30 22:36:00,211.585,211.62,211.58,211.6,80900000.0
2008-06-30 22:37:00,211.6,211.64,211.59,211.59,113700000.0
2008-06-30 22:38:00,211.59,211.59,211.47,211.51,136600000.0
2008-06-30 22:39:00,211.51,211.59,211.48,211.53,112000000.0
2008-06-30 22:40:00,211.55,211.57,211.55,211.57,33600000.0
2008-06-30 22:41:00,211.57,211.61,211.57,211.59,76800000.0
2008-06-30 22:42:00,211.59,211.59,211.54,211.55,104600000.0
2008-06-30 22:43:00,211.55,211.55,211.53,211.53,46800000.0
2008-06-30 22:44:00,211.53,211.53,211.47,211.48,145800000.0
2008-06-30 22:45:00,211.48,211.48,211.42,211.43,142800000.0
2008-06-30 22:46:00,211.43,211.46,211.405,211.435,109300000.0
2008-06-30 22:47:00,211.435,211.46,211.42,211.44,28000000.0
2008-06-30 22:48:00,211.46,211.495,211.46,211.48,50700000.0
2008-06-30 22:49:00,211.47,211.5,211.47,211.49,51900000.0
2008-06-30 22:50:00,211.49,211.51,211.49,211.51,22300000.0
2008-06-30 22:51:00,211.51,211.565,211.49,211.53,86200000.0
2008-06-30 22:52:00,211.52,211.62,211.505,211.58,103900000.0
2008-06-30 22:53:00,211.58,211.59,211.52,211.57,98800000.0
2008-06-30 22:54:00,211.57,211.6,211.525,211.58,151900000.0
2008-06-30 22:55:00,211.57,211.63,211.53,211.545,90200000.0
2008-06-30 22:56:00,211.555,211.63,211.545,211.61,84200000.0
2008-06-30 22:57:00,211.61,211.63,211.61,211.62,33600000.0
2008-06-30 22:58:00,211.62,211.62,211.58,211.6,56900000.0
2008-06-30 22:59:00,211.6,211.61,211.59,211.59,37400000.0
2008-06-30 23:00:00,211.6,211.6,211.5,211.55,86300000.0
2008-06-30 23:01:00,211.55,211.55,211.51,211.53,52300000.0
2008-06-30 23:02:00,211.5,211.55,211.5,211.52,26800000.0
2008-06-30 23:03:00,211.5,211.53,211.415,211.445,20900000.0
2008-06-30 23:04:00,211.45,211.56,211.45,211.53,42000000.0
2008-06-30 23:05:00,211.55,211.6,211.525,211.58,67200000.0
2008-06-30 23:06:00,211.57,211.57,211.475,211.51,90000000.0
2008-06-30 23:07:00,211.505,211.52,211.485,211.52,45900000.0
2008-06-30 23:08:00,211.52,211.52,211.435,211.44,66100000.0
2008-06-30 23:09:00,211.46,211.46,211.3,211.315,95900000.0
2008-06-30 23:10:00,211.32,211.335,211.32,211.32,63600000.0
2008-06-30 23:11:00,211.31,211.335,211.31,211.31,100100000.0
2008-06-30 23:12:00,211.33,211.41,211.33,211.4,54900000.0
2008-06-30 23:13:00,211.4,211.415,211.375,211.375,33400000.0
2008-06-30 23:14:00,211.375,211.4,211.375,211.375,30100000.0
2008-06-30 23:15:00,211.38,211.405,211.355,211.355,78800000.0
2008-06-30 23:16:00,211.37,211.395,211.34,211.37,107900000.0
2008-06-30 23:17:00,211.37,211.375,211.34,211.36,44300000.0
2008-06-30 23:18:00,211.355,211.385,211.35,211.355,40400000.0
2008-06-30 23:19:00,211.355,211.38,211.35,211.38,67800000.0
2008-06-30 23:20:00,211.38,211.38,211.36,211.37,107800000.0
2008-06-30 23:21:00,211.4,211.43,211.38,211.415,219500000.0
2008-06-30 23:22:00,211.41,211.425,211.41,211.425,44500000.0
2008-06-30 23:23:00,211.425,211.425,211.425,211.425,3000000.0
2008-06-30 23:24:00,211.425,211.425,211.425,211.425,4000000.0
2008-06-30 23:25:00,211.43,211.465,211.43,211.455,35900000.0
2008-06-30 23:26:00,211.455,211.455,211.415,211.425,50700000.0
2008-06-30 23:27:00,211.42,211.425,211.4,211.425,47700000.0
2008-06-30 23:28:00,211.42,211.425,211.38,211.41,49900000.0
2008-06-30 23:29:00,211.405,211.41,211.39,211.39,98600000.0
2008-06-30 23:30:00,211.395,211.4,211.39,211.39,19000000.0
2008-06-30 23:31:00,211.39,211.43,211.38,211.43,80500000.0
2008-06-30 23:32:00,211.43,211.46,211.43,211.43,40700000.0
2008-06-30 23:33:00,211.43,211.43,211.39,211.41,28200000.0
2008-06-30 23:34:00,211.41,211.42,211.39,211.41,44500000.0
2008-06-30 23:35:00,211.41,211.43,211.41,211.43,19900000.0
2008-06-30 23:36:00,211.43,211.43,211.41,211.42,124200000.0
2008-06-30 23:37:00,211.42,211.47,211.42,211.42,75400000.0
2008-06-30 23:38:00,211.42,211.46,211.4,211.42,136400000.0
2008-06-30 23:39:00,211.42,211.47,211.42,211.46,81700000.0
2008-06-30 23:40:00,211.46,211.47,211.43,211.43,110600000.0
2008-06-30 23:41:00,211.43,211.44,211.42,211.42,20900000.0
2008-06-30 23:42:00,211.41,211.42,211.41,211.42,25800000.0
2008-06-30 23:43:00,211.42,211.45,211.42,211.45,22200000.0
2008-06-30 23:44:00,211.45,211.47,211.45,211.47,22500000.0
2008-06-30 23:45:00,211.47,211.51,211.47,211.48,37900000.0
2008-06-30 23:46:00,211.49,211.51,211.47,211.47,39600000.0
2008-06-30 23:47:00,211.47,211.49,211.47,211.48,10500000.0
2008-06-30 23:48:00,211.47,211.47,211.45,211.45,12900000.0
2008-06-30 23:49:00,211.45,211.46,211.45,211.45,18100000.0
2008-06-30 23:50:00,211.45,211.5,211.45,211.48,57400000.0
2008-06-30 23:51:00,211.48,211.48,211.45,211.48,23800000.0
2008-06-30 23:52:00,211.48,211.49,211.44,211.46,97700000.0
2008-06-30 23:53:00,211.46,211.46,211.4,211.42,73900000.0
2008-06-30 23:54:00,211.42,211.42,211.4,211.42,42100000.0
2008-06-30 23:55:00,211.42,211.42,211.41,211.42,16200000.0
2008-06-30 23:56:00,211.42,211.42,211.42,211.42,2400000.0
2008-06-30 23:57:00,211.41,211.42,211.41,211.42,21000000.0
2008-06-30 23:58:00,211.43,211.44,211.43,211.43,15300000.0
2008-06-30 23:59:00,211.44,211.44,211.41,211.43,23900000.0
2008-07-01 00:00:00,211.43,211.47,211.43,211.43,88300000.0
2008-07-01 00:01:00,211.43,211.46,211.42,211.43,86500000.0
2008-07-01 00:02:00,211.43,211.43,211.38,211.38,33300000.0
2008-07-01 00:03:00,211.39,211.43,211.39,211.41,135500000.0
2008-07-01 00:04:00,211.42,211.47,211.42,211.47,91700000.0
2008-07-01 00:05:00,211.47,211.54,211.47,211.52,64600000.0
2008-07-01 00:06:00,211.52,211.52,211.44,211.52,140400000.0
2008-07-01 00:07:00,211.54,211.56,211.44,211.5,112500000.0
2008-07-01 00:08:00,211.5,211.54,211.49,211.52,140700000.0
2008-07-01 00:09:00,211.53,211.55,211.48,211.48,196900000.0
2008-07-01 00:10:00,211.48,211.48,211.45,211.45,110500000.0
2008-07-01 00:11:00,211.45,211.45,211.39,211.43,106100000.0
2008-07-01 00:12:00,211.43,211.43,211.37,211.38,136500000.0
2008-07-01 00:13:00,211.38,211.385,211.36,211.375,32100000.0
2008-07-01 00:14:00,211.377,211.389,211.37,211.378,24600000.0
2008-07-01 00:15:00,211.375,211.395,211.37,211.385,48200000.0
2008-07-01 00:16:00,211.375,211.465,211.375,211.445,49300000.0
2008-07-01 00:17:00,211.445,211.445,211.435,211.435,5200000.0
2008-07-01 00:18:00,211.4,211.44,211.4,211.42,61400000.0
2008-07-01 00:19:00,211.43,211.43,211.43,211.43,2000000.0
2008-07-01 00:20:00,211.425,211.425,211.425,211.425,1000000.0
2008-07-01 00:21:00,211.43,211.435,211.425,211.435,4900000.0
2008-07-01 00:22:00,211.378,211.441,211.378,211.441,48200000.0
2008-07-01 00:23:00,211.446,211.446,211.392,211.433,141600000.0
2008-07-01 00:24:00,211.425,211.435,211.415,211.435,13100000.0
2008-07-01 00:25:00,211.425,211.425,211.41,211.425,22000000.0
2008-07-01 00:26:00,211.42,211.42,211.415,211.42,22000000.0
2008-07-01 00:27:00,211.425,211.43,211.415,211.415,14900000.0
2008-07-01 00:28:00,211.425,211.425,211.395,211.415,40500000.0
2008-07-01 00:29:00,211.415,211.415,211.415,211.415,1000000.0
2008-07-01 00:30:00,211.415,211.415,211.415,211.415,2000000.0
2008-07-01 00:31:00,211.425,211.425,211.415,211.415,4000000.0
2008-07-01 00:32:00,211.41,211.41,211.41,211.41,2400000.0
2008-07-01 00:33:00,211.41,211.41,211.395,211.41,14000000.0
2008-07-01 00:34:00,211.41,211.41,211.41,211.41,32100000.0
2008-07-01 00:35:00,211.41,211.43,211.41,211.41,41900000.0
2008-07-01 00:36:00,211.4,211.415,211.4,211.405,15200000.0
2008-07-01 00:37:00,211.415,211.43,211.415,211.43,4400000.0
2008-07-01 00:38:00,211.43,211.43,211.41,211.41,24300000.0
2008-07-01 00:39:00,211.41,211.41,211.41,211.41,37000000.0
2008-07-01 00:40:00,211.41,211.41,211.41,211.41,3100000.0
2008-07-01 00:41:00,211.41,211.415,211.41,211.415,9500000.0
2008-07-01 00:42:00,211.42,211.425,211.4,211.4,25100000.0
2008-07-01 00:43:00,211.41,211.45,211.4,211.43,103700000.0
2008-07-01 00:44:00,211.343,211.424,211.341,211.417,107300000.0
2008-07-01 00:45:00,211.43,211.43,211.43,211.43,12000000.0
2008-07-01 00:46:00,211.43,211.45,211.43,211.45,38200000.0
2008-07-01 00:47:00,211.44,211.44,211.44,211.44,4800000.0
2008-07-01 00:48:00,211.44,211.44,211.44,211.44,3300000.0
2008-07-01 00:49:00,211.44,211.45,211.43,211.43,61000000.0
2008-07-01 00:50:00,211.43,211.46,211.43,211.43,36200000.0
2008-07-01 00:51:00,211.43,211.475,211.425,211.475,176200000.0
2008-07-01 00:52:00,211.47,211.49,211.47,211.47,142000000.0
2008-07-01 00:53:00,211.5,211.51,211.48,211.48,49300000.0
2008-07-01 00:54:00,211.48,211.48,211.47,211.47,38000000.0
2008-07-01 00:55:00,211.47,211.48,211.46,211.48,43800000.0
2008-07-01 00:56:00,211.48,211.48,211.43,211.43,99400000.0
2008-07-01 00:57:00,211.44,211.44,211.43,211.44,82500000.0
2008-07-01 00:58:00,211.44,211.45,211.43,211.45,72300000.0
2008-07-01 00:59:00,211.45,211.47,211.45,211.47,47500000.0
2008-07-01 01:00:00,211.47,211.57,211.47,211.55,234700000.0
2008-07-01 01:01:00,211.54,211.54,211.525,211.53,89100000.0
2008-07-01 01:02:00,211.53,211.54,211.53,211.53,30100000.0
2008-07-01 01:03:00,211.53,211.53,211.5,211.5,24200000.0
2008-07-01 01:04:00,211.5,211.51,211.49,211.5,37600000.0
2008-07-01 01:05:00,211.5,211.5,211.47,211.48,87300000.0
2008-07-01 01:06:00,211.49,211.5,211.48,211.49,46800000.0
2008-07-01 01:07:00,211.49,211.53,211.49,211.53,79900000.0
2008-07-01 01:08:00,211.53,211.53,211.5,211.51,29500000.0
2008-07-01 01:09:00,211.51,211.51,211.48,211.49,59900000.0
2008-07-01 01:10:00,211.49,211.51,211.48,211.5,88800000.0
2008-07-01 01:11:00,211.505,211.58,211.505,211.51,140400000.0
2008-07-01 01:12:00,211.52,211.53,211.49,211.49,97300000.0
2008-07-01 01:13:00,211.5,211.52,211.5,211.52,44300000.0
2008-07-01 01:14:00,211.52,211.53,211.52,211.52,19200000.0
2008-07-01 01:15:00,211.52,211.52,211.5,211.51,69600000.0
2008-07-01 01:16:00,211.51,211.51,211.49,211.51,58500000.0
2008-07-01 01:17:00,211.51,211.51,211.5,211.51,73200000.0
2008-07-01 01:18:00,211.51,211.51,211.51,211.51,13100000.0
2008-07-01 01:19:00,211.51,211.54,211.51,211.52,78600000.0
2008-07-01 01:20:00,211.52,211.54,211.52,211.53,47100000.0
2008-07-01 01:21:00,211.53,211.56,211.53,211.56,115900000.0
2008-07-01 01:22:00,211.56,211.56,211.55,211.55,24300000.0
2008-07-01 01:23:00,211.565,211.57,211.56,211.56,56700000.0
2008-07-01 01:24:00,211.56,211.58,211.55,211.55,42400000.0
2008-07-01 01:25:00,211.55,211.56,211.53,211.53,74800000.0
2008-07-01 01:26:00,211.53,211.58,211.52,211.58,133600000.0
2008-07-01 01:27:00,211.58,211.58,211.56,211.56,79000000.0
2008-07-01 01:28:00,211.56,211.56,211.52,211.52,61700000.0
2008-07-01 01:29:00,211.52,211.53,211.52,211.53,66200000.0
2008-07-01 01:30:00,211.54,211.54,211.51,211.52,99400000.0
2008-07-01 01:31:00,211.53,211.535,211.52,211.53,108400000.0
2008-07-01 01:32:00,211.54,211.54,211.53,211.535,23500000.0
2008-07-01 01:33:00,211.54,211.55,211.535,211.545,34600000.0
2008-07-01 01:34:00,211.545,211.555,211.545,211.555,9000000.0
2008-07-01 01:35:00,211.56,211.62,211.55,211.56,89800000.0
2008-07-01 01:36:00,211.55,211.56,211.55,211.56,38000000.0
2008-07-01 01:37:00,211.55,211.64,211.55,211.64,199200000.0
2008-07-01 01:38:00,211.64,211.64,211.54,211.56,175600000.0
2008-07-01 01:39:00,211.56,211.57,211.53,211.54,153400000.0
2008-07-01 01:40:00,211.54,211.56,211.52,211.55,89800000.0
2008-07-01 01:41:00,211.54,211.56,211.53,211.54,59700000.0
2008-07-01 01:42:00,211.54,211.54,211.52,211.53,37600000.0
2008-07-01 01:43:00,211.52,211.55,211.52,211.55,71800000.0
2008-07-01 01:44:00,211.54,211.57,211.53,211.56,98000000.0
2008-07-01 01:45:00,211.56,211.56,211.55,211.55,25600000.0
2008-07-01 01:46:00,211.56,211.56,211.53,211.53,145900000.0
2008-07-01 01:47:00,211.53,211.53,211.52,211.53,35200000.0
2008-07-01 01:48:00,211.53,211.53,211.52,211.52,44200000.0
2008-07-01 01:49:00,211.53,211.54,211.48,211.5,150000000.0
2008-07-01 01:50:00,211.5,211.52,211.28,211.31,351500000.0
2008-07-01 01:51:00,211.31,211.36,211.3,211.36,319800000.0
2008-07-01 01:52:00,211.36,211.37,211.27,211.27,212900000.0
2008-07-01 01:53:00,211.27,211.34,211.25,211.32,277700000.0
2008-07-01 01:54:00,211.32,211.34,211.3,211.34,164800000.0
2008-07-01 01:55:00,211.34,211.34,211.26,211.26,248900000.0
2008-07-01 01:56:00,211.26,211.28,211.22,211.28,190700000.0
2008-07-01 01:57:00,211.285,211.36,211.28,211.33,174300000.0
2008-07-01 01:58:00,211.33,211.35,211.3,211.31,206900000.0
2008-07-01 01:59:00,211.3,211.3,211.26,211.3,152800000.0
2008-07-01 02:00:00,211.3,211.33,211.245,211.26,143300000.0
2008-07-01 02:01:00,211.26,211.26,211.21,211.21,165100000.0
2008-07-01 02:02:00,211.21,211.26,211.16,211.26,188300000.0
2008-07-01 02:03:00,211.26,211.32,211.26,211.32,351800000.0
2008-07-01 02:04:00,211.32,211.32,211.28,211.31,129500000.0
2008-07-01 02:05:00,211.31,211.41,211.31,211.41,269300000.0
2008-07-01 02:06:00,211.41,211.415,211.35,211.37,150800000.0
2008-07-01 02:07:00,211.38,211.48,211.38,211.44,184500000.0
2008-07-01 02:08:00,211.44,211.46,211.4,211.4,190800000.0
2008-07-01 02:09:00,211.405,211.405,211.34,211.34,179200000.0
2008-07-01 02:10:00,211.35,211.36,211.335,211.335,148700000.0
2008-07-01 02:11:00,211.33,211.35,211.3,211.32,150500000.0
2008-07-01 02:12:00,211.32,211.4,211.31,211.37,175100000.0
2008-07-01 02:13:00,211.37,211.37,211.34,211.37,70700000.0
2008-07-01 02:14:00,211.37,211.42,211.37,211.42,66600000.0
2008-07-01 02:15:00,211.42,211.42,211.345,211.36,74400000.0
2008-07-01 02:16:00,211.36,211.4,211.35,211.4,84600000.0
2008-07-01 02:17:00,211.4,211.42,211.37,211.41,93800000.0
2008-07-01 02:18:00,211.41,211.42,211.37,211.39,212100000.0
2008-07-01 02:19:00,211.38,211.39,211.34,211.37,102300000.0
2008-07-01 02:20:00,211.37,211.37,211.33,211.36,89500000.0
2008-07-01 02:21:00,211.355,211.48,211.355,211.46,298800000.0
2008-07-01 02:22:00,211.47,211.5,211.47,211.49,114800000.0
2008-07-01 02:23:00,211.49,211.505,211.43,211.46,278200000.0
2008-07-01 02:24:00,211.46,211.47,211.435,211.44,108000000.0
2008-07-01 02:25:00,211.44,211.49,211.44,211.47,181900000.0
2008-07-01 02:26:00,211.48,211.54,211.475,211.52,138000000.0
2008-07-01 02:27:00,211.52,211.525,211.505,211.515,26300000.0
2008-07-01 02:28:00,211.51,211.54,211.505,211.54,14000000.0
2008-07-01 02:29:00,211.54,211.54,211.475,211.52,81300000.0
2008-07-01 02:30:00,211.52,211.52,211.45,211.45,143100000.0
2008-07-01 02:31:00,211.45,211.45,211.4,211.44,242100000.0
2008-07-01 02:32:00,211.44,211.45,211.43,211.445,51200000.0
2008-07-01 02:33:00,211.445,211.445,211.415,211.415,44300000.0
2008-07-01 02:34:00,211.41,211.42,211.39,211.41,106500000.0
2008-07-01 02:35:00,211.41,211.44,211.41,211.43,69000000.0
2008-07-01 02:36:00,211.43,211.45,211.43,211.44,69000000.0
2008-07-01 02:37:00,211.44,211.45,211.405,211.42,130800000.0
2008-07-01 02:38:00,211.42,211.45,211.42,211.45,57400000.0
2008-07-01 02:39:00,211.43,211.45,211.415,211.435,124400000.0
2008-07-01 02:40:00,211.435,211.465,211.435,211.445,91300000.0
2008-07-01 02:41:00,211.455,211.47,211.445,211.465,71700000.0
2008-07-01 02:42:00,211.465,211.475,211.445,211.465,120200000.0
2008-07-01 02:43:00,211.48,211.49,211.465,211.49,67200000.0
2008-07-01 02:44:00,211.49,211.49,211.415,211.42,120100000.0
2008-07-01 02:45:00,211.42,211.44,211.415,211.43,69700000.0
2008-07-01 02:46:00,211.43,211.43,211.415,211.43,109000000.0
2008-07-01 02:47:00,211.43,211.43,211.415,211.42,48300000.0
2008-07-01 02:48:00,211.42,211.43,211.41,211.43,112400000.0
2008-07-01 02:49:00,211.43,211.53,211.42,211.52,216600000.0
2008-07-01 02:50:00,211.52,211.52,211.495,211.52,83500000.0
2008-07-01 02:51:00,211.515,211.53,211.48,211.53,57100000.0
2008-07-01 02:52:00,211.515,211.52,211.5,211.52,29500000.0
2008-07-01 02:53:00,211.505,211.54,211.5,211.52,120200000.0
2008-07-01 02:54:00,211.52,211.55,211.52,211.53,154300000.0
2008-07-01 02:55:00,211.525,211.55,211.5,211.55,122600000.0
2008-07-01 02:56:00,211.53,211.53,211.44,211.49,145800000.0
2008-07-01 02:57:00,211.49,211.5,211.425,211.455,184100000.0
2008-07-01 02:58:00,211.445,211.48,211.44,211.465,119900000.0
2008-07-01 02:59:00,211.46,211.48,211.42,211.42,148600000.0
2008-07-01 03:00:00,211.425,211.47,211.41,211.45,163100000.0
2008-07-01 03:01:00,211.45,211.45,211.42,211.44,117300000.0
2008-07-01 03:02:00,211.43,211.45,211.41,211.41,109900000.0
2008-07-01 03:03:00,211.41,211.43,211.41,211.43,67800000.0
2008-07-01 03:04:00,211.43,211.43,211.41,211.42,96500000.0
2008-07-01 03:05:00,211.42,211.44,211.41,211.44,47200000.0
2008-07-01 03:06:00,211.44,211.44,211.41,211.43,24600000.0
2008-07-01 03:07:00,211.43,211.43,211.41,211.43,40900000.0
2008-07-01 03:08:00,211.43,211.45,211.43,211.45,102000000.0
2008-07-01 03:09:00,211.45,211.45,211.41,211.41,82800000.0
2008-07-01 03:10:00,211.41,211.41,211.37,211.39,105300000.0
2008-07-01 03:11:00,211.39,211.4,211.385,211.4,24900000.0
2008-07-01 03:12:00,211.4,211.4,211.38,211.38,124400000.0
2008-07-01 03:13:00,211.385,211.4,211.37,211.4,80800000.0
2008-07-01 03:14:00,211.39,211.4,211.38,211.4,66600000.0
2008-07-01 03:15:00,211.4,211.43,211.4,211.41,107600000.0
2008-07-01 03:16:00,211.43,211.45,211.4,211.45,145400000.0
2008-07-01 03:17:00,211.44,211.495,211.44,211.45,131300000.0
2008-07-01 03:18:00,211.45,211.485,211.43,211.485,110700000.0
2008-07-01 03:19:00,211.485,211.485,211.44,211.465,98600000.0
2008-07-01 03:20:00,211.465,211.465,211.41,211.44,150400000.0
2008-07-01 03:21:00,211.45,211.45,211.405,211.43,105600000.0
2008-07-01 03:22:00,211.43,211.43,211.4,211.4,64300000.0
2008-07-01 03:23:00,211.41,211.46,211.4,211.45,168700000.0
2008-07-01 03:24:00,211.44,211.47,211.44,211.45,29700000.0
2008-07-01 03:25:00,211.46,211.59,211.46,211.57,307600000.0
2008-07-01 03:26:00,211.57,211.63,211.54,211.61,350300000.0
2008-07-01 03:27:00,211.61,211.62,211.49,211.52,214400000.0
2008-07-01 03:28:00,211.52,211.54,211.5,211.54,129100000.0
2008-07-01 03:29:00,211.54,211.54,211.5,211.5,138400000.0
2008-07-01 03:30:00,211.5,211.535,211.48,211.53,68900000.0
2008-07-01 03:31:00,211.53,211.55,211.51,211.53,93700000.0
2008-07-01 03:32:00,211.53,211.57,211.51,211.51,137500000.0
2008-07-01 03:33:00,211.51,211.53,211.505,211.515,129300000.0
2008-07-01 03:34:00,211.53,211.53,211.51,211.51,70000000.0
2008-07-01 03:35:00,211.52,211.57,211.51,211.56,211600000.0
2008-07-01 03:36:00,211.55,211.59,211.55,211.59,133100000.0
2008-07-01 03:37:00,211.59,211.59,211.55,211.56,57500000.0
2008-07-01 03:38:00,211.56,211.57,211.52,211.56,152100000.0
2008-07-01 03:39:00,211.56,211.59,211.54,211.56,89800000.0
2008-07-01 03:40:00,211.56,211.57,211.54,211.56,122000000.0
2008-07-01 03:41:00,211.54,211.54,211.48,211.48,49600000.0
2008-07-01 03:42:00,211.48,211.52,211.48,211.48,172300000.0
2008-07-01 03:43:00,211.49,211.52,211.49,211.5,86900000.0
2008-07-01 03:44:00,211.5,211.5,211.49,211.5,10100000.0
2008-07-01 03:45:00,211.5,211.5,211.48,211.48,26000000.0
2008-07-01 03:46:00,211.49,211.49,211.43,211.46,65300000.0
2008-07-01 03:47:00,211.46,211.46,211.4,211.41,149000000.0
2008-07-01 03:48:00,211.41,211.45,211.41,211.45,85600000.0
2008-07-01 03:49:00,211.45,211.45,211.43,211.43,66100000.0
2008-07-01 03:50:00,211.44,211.47,211.42,211.43,83200000.0
2008-07-01 03:51:00,211.43,211.43,211.41,211.43,25300000.0
2008-07-01 03:52:00,211.43,211.44,211.42,211.42,52500000.0
2008-07-01 03:53:00,211.42,211.42,211.41,211.42,31200000.0
2008-07-01 03:54:00,211.42,211.42,211.4,211.42,37500000.0
2008-07-01 03:55:00,211.42,211.44,211.42,211.43,26300000.0
2008-07-01 03:56:00,211.44,211.44,211.42,211.43,48800000.0
2008-07-01 03:57:00,211.43,211.44,211.42,211.44,48500000.0
2008-07-01 03:58:00,211.44,211.45,211.43,211.43,23600000.0
2008-07-01 03:59:00,211.43,211.48,211.43,211.47,89500000.0
2008-07-01 04:00:00,211.47,211.49,211.45,211.46,117400000.0
2008-07-01 04:01:00,211.46,211.46,211.42,211.42,81100000.0
2008-07-01 04:02:00,211.43,211.44,211.34,211.34,156300000.0
2008-07-01 04:03:00,211.34,211.37,211.34,211.34,164400000.0
2008-07-01 04:04:00,211.34,211.36,211.34,211.36,68700000.0
2008-07-01 04:05:00,211.36,211.38,211.34,211.36,189100000.0
2008-07-01 04:06:00,211.36,211.38,211.36,211.38,108700000.0
2008-07-01 04:07:00,211.38,211.41,211.38,211.4,54700000.0
2008-07-01 04:08:00,211.4,211.44,211.4,211.41,118800000.0
2008-07-01 04:09:00,211.42,211.43,211.39,211.43,90400000.0
2008-07-01 04:10:00,211.43,211.43,211.39,211.41,57300000.0
2008-07-01 04:11:00,211.41,211.43,211.41,211.43,38400000.0
2008-07-01 04:12:00,211.42,211.47,211.41,211.46,239700000.0
2008-07-01 04:13:00,211.46,211.47,211.44,211.47,87600000.0
2008-07-01 04:14:00,211.47,211.49,211.47,211.49,37400000.0
2008-07-01 04:15:00,211.49,211.5,211.46,211.47,102600000.0
2008-07-01 04:16:00,211.47,211.48,211.45,211.45,25300000.0
2008-07-01 04:17:00,211.45,211.5,211.43,211.48,140400000.0
2008-07-01 04:18:00,211.48,211.52,211.48,211.52,151300000.0
2008-07-01 04:19:00,211.53,211.54,211.48,211.49,204200000.0
2008-07-01 04:20:00,211.5,211.5,211.48,211.5,33400000.0
2008-07-01 04:21:00,211.5,211.5,211.48,211.5,14800000.0
2008-07-01 04:22:00,211.5,211.5,211.5,211.5,2400000.0
2008-07-01 04:23:00,211.5,211.5,211.46,211.47,110800000.0
2008-07-01 04:24:00,211.47,211.48,211.46,211.47,52400000.0
2008-07-01 04:25:00,211.47,211.47,211.45,211.45,44800000.0
2008-07-01 04:26:00,211.45,211.45,211.44,211.44,8500000.0
2008-07-01 04:27:00,211.44,211.44,211.4,211.42,83000000.0
2008-07-01 04:28:00,211.42,211.42,211.4,211.41,67600000.0
2008-07-01 04:29:00,211.41,211.41,211.38,211.38,31700000.0
2008-07-01 04:30:00,211.38,211.4,211.36,211.4,204300000.0
2008-07-01 04:31:00,211.41,211.43,211.38,211.38,112000000.0
2008-07-01 04:32:00,211.4,211.4,211.36,211.36,84600000.0
2008-07-01 04:33:00,211.36,211.38,211.33,211.35,187000000.0
2008-07-01 04:34:00,211.35,211.35,211.31,211.35,88400000.0
2008-07-01 04:35:00,211.34,211.35,211.33,211.35,40100000.0
2008-07-01 04:36:00,211.351,211.356,211.324,211.346,11000000.0
2008-07-01 04:37:00,211.34,211.34,211.31,211.34,136200000.0
2008-07-01 04:38:00,211.35,211.37,211.33,211.35,61000000.0
2008-07-01 04:39:00,211.35,211.37,211.35,211.35,238600000.0
2008-07-01 04:40:00,211.35,211.4,211.35,211.4,115000000.0
2008-07-01 04:41:00,211.4,211.42,211.39,211.4,84500000.0
2008-07-01 04:42:00,211.4,211.44,211.4,211.43,90300000.0
2008-07-01 04:43:00,211.43,211.44,211.42,211.43,178000000.0
2008-07-01 04:44:00,211.43,211.49,211.42,211.47,133700000.0
2008-07-01 04:45:00,211.451,211.464,211.392,211.461,17800000.0
2008-07-01 04:46:00,211.47,211.51,211.46,211.5,48900000.0
2008-07-01 04:47:00,211.5,211.5,211.47,211.49,75900000.0
2008-07-01 04:48:00,211.49,211.49,211.47,211.48,57300000.0
2008-07-01 04:49:00,211.48,211.5,211.48,211.48,85800000.0
2008-07-01 04:50:00,211.48,211.48,211.48,211.48,21600000.0
2008-07-01 04:51:00,211.48,211.48,211.46,211.46,48300000.0
2008-07-01 04:52:00,211.45,211.46,211.44,211.44,33000000.0
2008-07-01 04:53:00,211.44,211.45,211.39,211.43,125200000.0
2008-07-01 04:54:00,211.43,211.48,211.43,211.44,115500000.0
2008-07-01 04:55:00,211.47,211.47,211.42,211.45,108900000.0
2008-07-01 04:56:00,211.44,211.45,211.43,211.45,86900000.0
2008-07-01 04:57:00,211.45,211.45,211.43,211.43,32200000.0
2008-07-01 04:58:00,211.42,211.42,211.37,211.37,37000000.0
2008-07-01 04:59:00,211.37,211.39,211.33,211.33,190500000.0
2008-07-01 05:00:00,211.33,211.41,211.33,211.38,76000000.0
2008-07-01 05:01:00,211.37,211.45,211.37,211.43,136300000.0
2008-07-01 05:02:00,211.43,211.45,211.42,211.44,103800000.0
2008-07-01 05:03:00,211.44,211.44,211.4,211.4,57100000.0
2008-07-01 05:04:00,211.42,211.43,211.41,211.41,28600000.0
2008-07-01 05:05:00,211.41,211.41,211.35,211.36,112000000.0
2008-07-01 05:06:00,211.36,211.38,211.34,211.35,53100000.0
2008-07-01 05:07:00,211.345,211.35,211.32,211.33,59500000.0
2008-07-01 05:08:00,211.33,211.35,211.33,211.34,27700000.0
2008-07-01 05:09:00,211.33,211.34,211.32,211.32,48800000.0
2008-07-01 05:10:00,211.34,211.37,211.32,211.37,82100000.0
2008-07-01 05:11:00,211.37,211.37,211.37,211.37,2400000.0
2008-07-01 05:12:00,211.37,211.39,211.37,211.39,50800000.0
2008-07-01 05:13:00,211.38,211.38,211.37,211.37,32200000.0
2008-07-01 05:14:00,211.37,211.37,211.34,211.35,74800000.0
2008-07-01 05:15:00,211.35,211.35,211.34,211.34,42300000.0
2008-07-01 05:16:00,211.34,211.34,211.34,211.34,14200000.0
2008-07-01 05:17:00,211.34,211.39,211.34,211.39,47300000.0
2008-07-01 05:18:00,211.38,211.39,211.37,211.39,32100000.0
2008-07-01 05:19:00,211.38,211.38,211.37,211.37,25200000.0
2008-07-01 05:20:00,211.36,211.37,211.35,211.37,43900000.0
2008-07-01 05:21:00,211.39,211.39,211.35,211.35,37300000.0
2008-07-01 05:22:00,211.37,211.37,211.34,211.34,24900000.0
2008-07-01 05:23:00,211.34,211.34,211.32,211.32,121000000.0
2008-07-01 05:24:00,211.33,211.33,211.33,211.33,12000000.0
2008-07-01 05:25:00,211.33,211.35,211.32,211.32,17400000.0
2008-07-01 05:26:00,211.32,211.35,211.32,211.35,92300000.0
2008-07-01 05:27:00,211.32,211.33,211.25,211.26,216000000.0
2008-07-01 05:28:00,211.26,211.28,211.26,211.26,48900000.0
2008-07-01 05:29:00,211.26,211.28,211.21,211.22,216100000.0
2008-07-01 05:30:00,211.22,211.24,211.165,211.23,255500000.0
2008-07-01 05:31:00,211.23,211.27,211.22,211.25,177100000.0
2008-07-01 05:32:00,211.24,211.26,211.24,211.24,53700000.0
2008-07-01 05:33:00,211.24,211.25,211.24,211.24,8600000.0
2008-07-01 05:34:00,211.24,211.24,211.22,211.22,47400000.0
2008-07-01 05:35:00,211.22,211.24,211.19,211.225,308100000.0
2008-07-01 05:36:00,211.23,211.23,211.2,211.21,192900000.0
2008-07-01 05:37:00,211.21,211.23,211.21,211.22,81800000.0
2008-07-01 05:38:00,211.22,211.25,211.22,211.25,354300000.0
2008-07-01 05:39:00,211.25,211.26,211.22,211.23,225500000.0
2008-07-01 05:40:00,211.23,211.23,211.2,211.2,58900000.0
2008-07-01 05:41:00,211.2,211.24,211.2,211.22,26900000.0
2008-07-01 05:42:00,211.22,211.23,211.21,211.23,44400000.0
2008-07-01 05:43:00,211.23,211.26,211.22,211.24,30100000.0
2008-07-01 05:44:00,211.25,211.25,211.21,211.24,58600000.0
2008-07-01 05:45:00,211.24,211.29,211.24,211.26,61900000.0
2008-07-01 05:46:00,211.27,211.27,211.22,211.25,81100000.0
2008-07-01 05:47:00,211.23,211.23,211.21,211.21,61900000.0
2008-07-01 05:48:00,211.21,211.26,211.21,211.26,73800000.0
2008-07-01 05:49:00,211.25,211.28,211.23,211.28,79400000.0
2008-07-01 05:50:00,211.27,211.27,211.25,211.27,74000000.0
2008-07-01 05:51:00,211.27,211.27,211.27,211.27,12000000.0
2008-07-01 05:52:00,211.27,211.29,211.27,211.27,34000000.0
2008-07-01 05:53:00,211.255,211.255,211.23,211.23,30800000.0
2008-07-01 05:54:00,211.23,211.26,211.23,211.26,41700000.0
2008-07-01 05:55:00,211.26,211.26,211.22,211.22,42600000.0
2008-07-01 05:56:00,211.22,211.23,211.19,211.21,49100000.0
2008-07-01 05:57:00,211.21,211.23,211.21,211.23,7200000.0
2008-07-01 05:58:00,211.205,211.237,211.2,211.237,53300000.0
2008-07-01 05:59:00,211.24,211.26,211.23,211.25,76500000.0
2008-07-01 06:00:00,211.24,211.25,211.24,211.25,13400000.0
2008-07-01 06:01:00,211.24,211.24,211.22,211.23,26300000.0
2008-07-01 06:02:00,211.22,211.23,211.19,211.2,40800000.0
2008-07-01 06:03:00,211.19,211.19,211.17,211.19,67600000.0
2008-07-01 06:04:00,211.185,211.19,211.185,211.19,16800000.0
2008-07-01 06:05:00,211.17,211.19,211.17,211.17,106400000.0
2008-07-01 06:06:00,211.15,211.18,211.15,211.17,47800000.0
2008-07-01 06:07:00,211.18,211.2,211.18,211.19,27200000.0
2008-07-01 06:08:00,211.19,211.21,211.19,211.21,11900000.0
2008-07-01 06:09:00,211.2,211.22,211.2,211.22,10500000.0
2008-07-01 06:10:00,211.23,211.24,211.21,211.23,59200000.0
2008-07-01 06:11:00,211.23,211.25,211.23,211.24,28100000.0
2008-07-01 06:12:00,211.24,211.24,211.2,211.2,38800000.0
2008-07-01 06:13:00,211.2,211.2,211.18,211.18,48000000.0
2008-07-01 06:14:00,211.18,211.2,211.18,211.18,56800000.0
2008-07-01 06:15:00,211.18,211.2,211.18,211.2,23400000.0
2008-07-01 06:16:00,211.153,211.182,211.111,211.164,189600000.0
2008-07-01 06:17:00,211.17,211.205,211.159,211.197,80400000.0
2008-07-01 06:18:00,211.157,211.203,211.157,211.192,115900000.0
2008-07-01 06:19:00,211.2,211.22,211.2,211.22,48000000.0
2008-07-01 06:20:00,211.22,211.26,211.21,211.23,92700000.0
2008-07-01 06:21:00,211.23,211.27,211.23,211.25,115900000.0
2008-07-01 06:22:00,211.23,211.26,211.23,211.24,74900000.0
2008-07-01 06:23:00,211.24,211.25,211.24,211.24,27600000.0
2008-07-01 06:24:00,211.23,211.23,211.23,211.23,11400000.0
2008-07-01 06:25:00,211.24,211.25,211.23,211.23,29100000.0
2008-07-01 06:26:00,211.24,211.26,211.23,211.23,61200000.0
2008-07-01 06:27:00,211.21,211.23,211.21,211.21,19200000.0
2008-07-01 06:28:00,211.2,211.21,211.19,211.21,60000000.0
2008-07-01 06:29:00,211.19,211.21,211.17,211.17,76900000.0
2008-07-01 06:30:00,211.17,211.23,211.17,211.22,159700000.0
2008-07-01 06:31:00,211.24,211.24,211.18,211.22,109500000.0
2008-07-01 06:32:00,211.22,211.26,211.18,211.18,103000000.0
2008-07-01 06:33:00,211.19,211.2,211.12,211.12,56200000.0
2008-07-01 06:34:00,211.12,211.14,211.085,211.105,140700000.0
2008-07-01 06:35:00,211.105,211.14,211.1,211.14,113200000.0
2008-07-01 06:36:00,211.14,211.15,211.13,211.15,45000000.0
2008-07-01 06:37:00,211.15,211.15,211.14,211.15,26400000.0
2008-07-01 06:38:00,211.15,211.2,211.12,211.12,102800000.0
2008-07-01 06:39:00,211.12,211.14,211.12,211.14,47000000.0
2008-07-01 06:40:00,211.14,211.2,211.14,211.16,73400000.0
2008-07-01 06:41:00,211.16,211.18,211.16,211.16,38800000.0
2008-07-01 06:42:00,211.14,211.16,211.14,211.14,71300000.0
2008-07-01 06:43:00,211.14,211.16,211.14,211.16,5700000.0
2008-07-01 06:44:00,211.16,211.18,211.16,211.18,20200000.0
2008-07-01 06:45:00,211.18,211.23,211.15,211.15,118700000.0
2008-07-01 06:46:00,211.14,211.14,211.13,211.13,3400000.0
2008-07-01 06:47:00,211.14,211.14,211.09,211.09,39000000.0
2008-07-01 06:48:00,211.1,211.1,211.08,211.09,94300000.0
2008-07-01 06:49:00,211.1,211.13,211.035,211.095,277900000.0
2008-07-01 06:50:00,211.095,211.12,211.075,211.1,58000000.0
2008-07-01 06:51:00,211.1,211.12,211.07,211.09,98500000.0
2008-07-01 06:52:00,211.085,211.095,211.035,211.035,112100000.0
2008-07-01 06:53:00,211.035,211.07,211.025,211.05,112700000.0
2008-07-01 06:54:00,211.03,211.07,211.03,211.065,125000000.0
2008-07-01 06:55:00,211.06,211.09,211.06,211.09,68200000.0
2008-07-01 06:56:00,211.09,211.09,211.035,211.06,96700000.0
2008-07-01 06:57:00,211.04,211.06,211.04,211.04,31500000.0
2008-07-01 06:58:00,211.02,211.03,211.0,211.02,60900000.0
2008-07-01 06:59:00,211.02,211.08,211.02,211.08,149900000.0
2008-07-01 07:00:00,211.08,211.12,211.08,211.09,152700000.0
2008-07-01 07:01:00,211.09,211.11,211.05,211.09,119000000.0
2008-07-01 07:02:00,211.09,211.1,211.08,211.09,40500000.0
2008-07-01 07:03:00,211.1,211.1,211.08,211.08,9600000.0
2008-07-01 07:04:00,211.08,211.08,211.05,211.05,24400000.0
2008-07-01 07:05:00,211.05,211.05,211.05,211.05,6700000.0
2008-07-01 07:06:00,211.04,211.065,211.04,211.045,96900000.0
2008-07-01 07:07:00,211.045,211.07,211.04,211.06,86600000.0
2008-07-01 07:08:00,211.05,211.06,211.035,211.04,16800000.0
2008-07-01 07:09:00,211.04,211.06,211.04,211.06,30600000.0
2008-07-01 07:10:00,211.05,211.07,211.05,211.07,10000000.0
2008-07-01 07:11:00,211.07,211.07,211.05,211.05,14800000.0
2008-07-01 07:12:00,211.06,211.06,211.005,211.005,126200000.0
2008-07-01 07:13:00,211.0,211.0,210.92,210.97,150900000.0
2008-07-01 07:14:00,210.97,210.98,210.94,210.94,78100000.0
2008-07-01 07:15:00,210.95,210.98,210.94,210.95,103400000.0
2008-07-01 07:16:00,210.95,210.95,210.925,210.94,154900000.0
2008-07-01 07:17:00,210.94,210.94,210.91,210.93,61100000.0
2008-07-01 07:18:00,210.92,210.94,210.88,210.88,134200000.0
2008-07-01 07:19:00,210.88,210.94,210.81,210.87,253000000.0
2008-07-01 07:20:00,210.88,210.9,210.83,210.845,98000000.0
2008-07-01 07:21:00,210.87,210.91,210.85,210.91,112100000.0
2008-07-01 07:22:00,210.9,210.91,210.89,210.91,51700000.0
2008-07-01 07:23:00,210.91,210.91,210.82,210.83,85400000.0
2008-07-01 07:24:00,210.83,210.83,210.7,210.72,312400000.0
2008-07-01 07:25:00,210.72,210.73,210.62,210.68,271400000.0
2008-07-01 07:26:00,210.68,210.69,210.525,210.55,295600000.0
2008-07-01 07:27:00,210.55,210.59,210.52,210.56,205100000.0
2008-07-01 07:28:00,210.56,210.61,210.56,210.6,238600000.0
2008-07-01 07:29:00,210.6,210.66,210.5,210.575,307000000.0
2008-07-01 07:30:00,210.58,210.63,210.56,210.62,234500000.0
2008-07-01 07:31:00,210.62,210.66,210.6,210.64,196000000.0
2008-07-01 07:32:00,210.65,210.66,210.64,210.66,124700000.0
2008-07-01 07:33:00,210.67,210.67,210.62,210.66,173800000.0
2008-07-01 07:34:00,210.66,210.68,210.59,210.59,141600000.0
2008-07-01 07:35:00,210.59,210.63,210.58,210.58,101600000.0
2008-07-01 07:36:00,210.58,210.6,210.51,210.53,145000000.0
2008-07-01 07:37:00,210.53,210.53,210.5,210.5,82500000.0
2008-07-01 07:38:00,210.5,210.5,210.38,210.43,214100000.0
2008-07-01 07:39:00,210.45,210.45,210.41,210.41,133800000.0
2008-07-01 07:40:00,210.4,210.45,210.39,210.405,226000000.0
2008-07-01 07:41:00,210.41,210.42,210.34,210.36,278200000.0
2008-07-01 07:42:00,210.36,210.41,210.345,210.365,224500000.0
2008-07-01 07:43:00,210.37,210.4,210.33,210.33,200400000.0
2008-07-01 07:44:00,210.33,210.39,210.305,210.36,244400000.0
2008-07-01 07:45:00,210.36,210.44,210.36,210.43,124600000.0
2008-07-01 07:46:00,210.42,210.47,210.405,210.45,75300000.0
2008-07-01 07:47:00,210.46,210.51,210.42,210.43,114200000.0
2008-07-01 07:48:00,210.42,210.53,210.405,210.53,112400000.0
2008-07-01 07:49:00,210.52,210.645,210.52,210.59,181800000.0
2008-07-01 07:50:00,210.585,210.6,210.55,210.59,103000000.0
2008-07-01 07:51:00,210.59,210.62,210.55,210.6,151400000.0
2008-07-01 07:52:00,210.61,210.62,210.59,210.61,34300000.0
2008-07-01 07:53:00,210.59,210.63,210.58,210.61,93700000.0
2008-07-01 07:54:00,210.6,210.64,210.59,210.64,68200000.0
2008-07-01 07:55:00,210.64,210.68,210.64,210.68,38500000.0
2008-07-01 07:56:00,210.68,210.7,210.64,210.67,72100000.0
2008-07-01 07:57:00,210.66,210.75,210.64,210.72,188700000.0
2008-07-01 07:58:00,210.72,210.78,210.69,210.77,119300000.0
2008-07-01 07:59:00,210.77,210.81,210.7,210.75,169100000.0
2008-07-01 08:00:00,210.75,210.77,210.7,210.74,266200000.0
2008-07-01 08:01:00,210.73,210.73,210.67,210.69,282900000.0
2008-07-01 08:02:00,210.68,210.7,210.645,210.645,238200000.0
2008-07-01 08:03:00,210.65,210.69,210.59,210.69,195300000.0
2008-07-01 08:04:00,210.69,210.7,210.66,210.7,215000000.0
2008-07-01 08:05:00,210.7,210.7,210.68,210.7,84600000.0
2008-07-01 08:06:00,210.7,210.78,210.7,210.77,157200000.0
2008-07-01 08:07:00,210.77,210.85,210.77,210.84,178600000.0
2008-07-01 08:08:00,210.83,210.88,210.82,210.87,249200000.0
2008-07-01 08:09:00,210.87,210.89,210.83,210.86,232600000.0
2008-07-01 08:10:00,210.88,210.88,210.78,210.79,186100000.0
2008-07-01 08:11:00,210.8,210.8,210.69,210.69,200000000.0
2008-07-01 08:12:00,210.7,210.725,210.67,210.725,198600000.0
2008-07-01 08:13:00,210.73,210.73,210.65,210.7,300500000.0
2008-07-01 08:14:00,210.69,210.72,210.66,210.685,90100000.0
2008-07-01 08:15:00,210.685,210.685,210.64,210.64,90100000.0
2008-07-01 08:16:00,210.64,210.64,210.57,210.63,162700000.0
2008-07-01 08:17:00,210.63,210.64,210.605,210.61,98800000.0
2008-07-01 08:18:00,210.625,210.715,210.625,210.715,130400000.0
2008-07-01 08:19:00,210.715,210.76,210.7,210.71,151000000.0
2008-07-01 08:20:00,210.71,210.76,210.68,210.76,117900000.0
2008-07-01 08:21:00,210.76,210.76,210.68,210.7,157300000.0
2008-07-01 08:22:00,210.715,210.8,210.71,210.74,126300000.0
2008-07-01 08:23:00,210.76,210.76,210.63,210.72,177000000.0
2008-07-01 08:24:00,210.72,210.73,210.68,210.7,65700000.0
2008-07-01 08:25:00,210.7,210.7,210.675,210.675,32200000.0
2008-07-01 08:26:00,210.67,210.67,210.595,210.615,131900000.0
2008-07-01 08:27:00,210.615,210.64,210.58,210.58,145600000.0
2008-07-01 08:28:00,210.575,210.61,210.545,210.555,177600000.0
2008-07-01 08:29:00,210.56,210.59,210.55,210.59,110700000.0
2008-07-01 08:30:00,210.59,210.59,210.485,210.485,254500000.0
2008-07-01 08:31:00,210.48,210.52,210.385,210.45,371100000.0
2008-07-01 08:32:00,210.43,210.43,210.37,210.405,237300000.0
2008-07-01 08:33:00,210.41,210.45,210.405,210.45,228800000.0
2008-07-01 08:34:00,210.435,210.47,210.43,210.45,344299998.0
2008-07-01 08:35:00,210.45,210.59,210.45,210.57,227200000.0
2008-07-01 08:36:00,210.56,210.65,210.53,210.65,374800000.0
2008-07-01 08:37:00,210.65,210.72,210.64,210.71,225600000.0
2008-07-01 08:38:00,210.71,210.79,210.71,210.77,248900000.0
2008-07-01 08:39:00,210.77,210.805,210.74,210.76,273300000.0
2008-07-01 08:40:00,210.77,210.85,210.75,210.85,309300000.0
2008-07-01 08:41:00,210.85,210.855,210.8,210.83,324600000.0
2008-07-01 08:42:00,210.83,210.9,210.825,210.84,358700000.0
2008-07-01 08:43:00,210.84,210.98,210.84,210.945,508300000.0
2008-07-01 08:44:00,210.945,210.95,210.89,210.91,324400000.0
2008-07-01 08:45:00,210.91,211.025,210.905,211.01,362300000.0
2008-07-01 08:46:00,211.01,211.17,211.005,211.135,290400000.0
2008-07-01 08:47:00,211.135,211.265,211.135,211.24,275500000.0
2008-07-01 08:48:00,211.235,211.29,211.19,211.265,432400001.0
2008-07-01 08:49:00,211.265,211.33,211.185,211.21,412800000.0
2008-07-01 08:50:00,211.21,211.225,211.18,211.19,308000000.0
2008-07-01 08:51:00,211.19,211.23,211.145,211.22,275800000.0
2008-07-01 08:52:00,211.22,211.245,211.15,211.15,353499999.0
2008-07-01 08:53:00,211.15,211.18,211.145,211.18,173400000.0
2008-07-01 08:54:00,211.175,211.2,211.16,211.19,160300000.0
2008-07-01 08:55:00,211.185,211.41,211.185,211.36,375100000.0
2008-07-01 08:56:00,211.35,211.495,211.35,211.48,309400000.0
2008-07-01 08:57:00,211.47,211.505,211.43,211.45,285100000.0
2008-07-01 08:58:00,211.455,211.565,211.455,211.48,237180000.0
2008-07-01 08:59:00,211.48,211.51,211.47,211.49,223600000.0
2008-07-01 09:00:00,211.49,211.51,211.42,211.51,306300000.0
2008-07-01 09:01:00,211.52,211.675,211.49,211.675,243900000.0
2008-07-01 09:02:00,211.675,211.705,211.64,211.65,267800000.0
2008-07-01 09:03:00,211.65,211.69,211.64,211.67,254200000.0
2008-07-01 09:04:00,211.67,211.71,211.65,211.67,307100000.0
2008-07-01 09:05:00,211.67,211.725,211.65,211.715,250800000.0
2008-07-01 09:06:00,211.72,211.735,211.69,211.735,322500000.0
2008-07-01 09:07:00,211.74,211.85,211.74,211.815,312100000.0
2008-07-01 09:08:00,211.84,211.92,211.815,211.86,475500001.0
2008-07-01 09:09:00,211.86,211.91,211.84,211.88,666600001.0
2008-07-01 09:10:00,211.88,211.88,211.82,211.825,187300000.0
2008-07-01 09:11:00,211.82,211.9,211.795,211.88,439500000.0
2008-07-01 09:12:00,211.88,211.9,211.87,211.88,350400000.0
2008-07-01 09:13:00,211.88,211.88,211.87,211.88,140800000.0
2008-07-01 09:14:00,211.88,211.88,211.78,211.82,304300000.0
2008-07-01 09:15:00,211.81,211.81,211.74,211.76,356700000.0
2008-07-01 09:16:00,211.76,211.76,211.71,211.71,203600000.0
2008-07-01 09:17:00,211.71,211.78,211.71,211.75,332000000.0
2008-07-01 09:18:00,211.75,211.78,211.685,211.73,254200000.0
2008-07-01 09:19:00,211.73,211.74,211.635,211.685,340400000.0
2008-07-01 09:20:00,211.675,211.71,211.625,211.64,422100000.0
2008-07-01 09:21:00,211.64,211.66,211.59,211.59,224800000.0
2008-07-01 09:22:00,211.6,211.64,211.58,211.63,265400000.0
2008-07-01 09:23:00,211.63,211.66,211.63,211.635,222600000.0
2008-07-01 09:24:00,211.63,211.645,211.62,211.63,255700000.0
2008-07-01 09:25:00,211.63,211.69,211.61,211.61,290400000.0
2008-07-01 09:26:00,211.61,211.71,211.61,211.7,269600000.0
2008-07-01 09:27:00,211.7,211.75,211.7,211.73,203000000.0
2008-07-01 09:28:00,211.73,211.74,211.665,211.665,274200000.0
2008-07-01 09:29:00,211.665,211.68,211.655,211.67,180800000.0
2008-07-01 09:30:00,211.67,211.67,211.635,211.65,298900000.0
2008-07-01 09:31:00,211.655,211.7,211.63,211.68,294400000.0
2008-07-01 09:32:00,211.67,211.69,211.64,211.65,164600000.0
2008-07-01 09:33:00,211.645,211.66,211.63,211.65,114700000.0
2008-07-01 09:34:00,211.64,211.65,211.6,211.62,270000000.0
2008-07-01 09:35:00,211.62,211.62,211.585,211.59,236200000.0
2008-07-01 09:36:00,211.6,211.62,211.56,211.605,301900001.0
2008-07-01 09:37:00,211.61,211.61,211.575,211.61,274400000.0
2008-07-01 09:38:00,211.61,211.61,211.51,211.53,269300000.0
2008-07-01 09:39:00,211.52,211.54,211.49,211.5,213800000.0
2008-07-01 09:40:00,211.5,211.51,211.49,211.5,105800000.0
2008-07-01 09:41:00,211.5,211.51,211.49,211.49,142200000.0
2008-07-01 09:42:00,211.49,211.5,211.455,211.455,208100000.0
2008-07-01 09:43:00,211.46,211.47,211.42,211.45,157300000.0
2008-07-01 09:44:00,211.45,211.45,211.4,211.41,133500000.0
2008-07-01 09:45:00,211.405,211.44,211.39,211.42,231100000.0
2008-07-01 09:46:00,211.42,211.47,211.41,211.45,169000000.0
2008-07-01 09:47:00,211.45,211.47,211.43,211.435,223300000.0
2008-07-01 09:48:00,211.44,211.5,211.405,211.49,235000000.0
2008-07-01 09:49:00,211.49,211.49,211.4,211.43,215400000.0
2008-07-01 09:50:00,211.43,211.43,211.365,211.37,279300000.0
2008-07-01 09:51:00,211.37,211.41,211.335,211.4,326600000.0
2008-07-01 09:52:00,211.4,211.41,211.37,211.41,218600000.0
2008-07-01 09:53:00,211.41,211.47,211.39,211.47,392700000.0
2008-07-01 09:54:00,211.47,211.49,211.435,211.44,274000000.0
2008-07-01 09:55:00,211.44,211.48,211.44,211.445,233800000.0
2008-07-01 09:56:00,211.44,211.48,211.44,211.46,169900000.0
2008-07-01 09:57:00,211.46,211.47,211.41,211.43,297400000.0
2008-07-01 09:58:00,211.43,211.43,211.405,211.405,180400000.0
2008-07-01 09:59:00,211.41,211.495,211.405,211.48,199400000.0
2008-07-01 10:00:00,211.48,211.56,211.47,211.49,403600000.0
2008-07-01 10:01:00,211.49,211.5,211.46,211.47,237600000.0
2008-07-01 10:02:00,211.47,211.47,211.43,211.45,198300000.0
2008-07-01 10:03:00,211.46,211.49,211.44,211.47,147300000.0
2008-07-01 10:04:00,211.47,211.49,211.45,211.49,51600000.0
2008-07-01 10:05:00,211.49,211.49,211.45,211.47,164900000.0
2008-07-01 10:06:00,211.46,211.48,211.41,211.41,151500000.0
2008-07-01 10:07:00,211.405,211.49,211.405,211.49,355800001.0
2008-07-01 10:08:00,211.495,211.55,211.495,211.55,153700000.0
2008-07-01 10:09:00,211.545,211.59,211.54,211.57,285000000.0
2008-07-01 10:10:00,211.57,211.58,211.48,211.55,220500000.0
2008-07-01 10:11:00,211.54,211.57,211.53,211.57,254400000.0
2008-07-01 10:12:00,211.56,211.63,211.54,211.63,178600000.0
2008-07-01 10:13:00,211.63,211.63,211.54,211.55,310900000.0
2008-07-01 10:14:00,211.54,211.54,211.44,211.48,277300000.0
2008-07-01 10:15:00,211.485,211.57,211.48,211.54,175200000.0
2008-07-01 10:16:00,211.54,211.555,211.5,211.51,303900000.0
2008-07-01 10:17:00,211.5,211.53,211.48,211.49,182200000.0
2008-07-01 10:18:00,211.485,211.49,211.475,211.485,71500000.0
2008-07-01 10:19:00,211.49,211.54,211.47,211.48,116800000.0
2008-07-01 10:20:00,211.48,211.6,211.475,211.6,181700000.0
2008-07-01 10:21:00,211.6,211.64,211.57,211.59,238100000.0
2008-07-01 10:22:00,211.59,211.59,211.495,211.5,309100000.0
2008-07-01 10:23:00,211.5,211.55,211.48,211.48,418800000.0
2008-07-01 10:24:00,211.48,211.51,211.47,211.5,194300000.0
2008-07-01 10:25:00,211.505,211.52,211.475,211.51,238500000.0
2008-07-01 10:26:00,211.51,211.55,211.5,211.51,163100000.0
2008-07-01 10:27:00,211.51,211.53,211.43,211.44,209100000.0
2008-07-01 10:28:00,211.44,211.5,211.41,211.445,239200000.0
2008-07-01 10:29:00,211.445,211.455,211.345,211.345,312100000.0
2008-07-01 10:30:00,211.38,211.38,211.165,211.275,463399995.0
2008-07-01 10:31:00,211.275,211.33,211.16,211.185,459099999.0
2008-07-01 10:32:00,211.185,211.24,211.165,211.24,450799999.0
2008-07-01 10:33:00,211.24,211.24,211.175,211.21,277400000.0
2008-07-01 10:34:00,211.21,211.21,211.085,211.09,367500000.0
2008-07-01 10:35:00,211.09,211.1,210.985,211.02,232300000.0
2008-07-01 10:36:00,211.02,211.04,210.965,211.02,310700000.0
2008-07-01 10:37:00,211.015,211.07,211.01,211.04,252000000.0
2008-07-01 10:38:00,211.04,211.115,211.03,211.1,213400000.0
2008-07-01 10:39:00,211.105,211.17,211.09,211.155,340700000.0
2008-07-01 10:40:00,211.155,211.19,211.13,211.17,207000000.0
2008-07-01 10:41:00,211.17,211.24,211.15,211.22,261500000.0
2008-07-01 10:42:00,211.21,211.22,211.18,211.19,300300000.0
2008-07-01 10:43:00,211.18,211.18,211.09,211.11,332500000.0
2008-07-01 10:44:00,211.11,211.15,211.09,211.1,231600000.0
2008-07-01 10:45:00,211.1,211.13,211.065,211.12,292300000.0
2008-07-01 10:46:00,211.13,211.13,211.095,211.105,177600000.0
2008-07-01 10:47:00,211.11,211.13,211.095,211.1,146800000.0
2008-07-01 10:48:00,211.1,211.1,211.04,211.07,293200000.0
2008-07-01 10:49:00,211.07,211.07,210.975,211.01,412200000.0
2008-07-01 10:50:00,211.02,211.06,210.985,211.025,250000000.0
2008-07-01 10:51:00,211.025,211.09,211.025,211.06,132800000.0
2008-07-01 10:52:00,211.06,211.07,211.055,211.07,117800000.0
2008-07-01 10:53:00,211.07,211.11,211.06,211.065,65800000.0
2008-07-01 10:54:00,211.065,211.065,210.94,210.98,390700000.0
2008-07-01 10:55:00,210.98,210.985,210.935,210.98,181600000.0
2008-07-01 10:56:00,210.98,211.005,210.93,210.94,340900000.0
2008-07-01 10:57:00,210.945,210.98,210.945,210.945,106900000.0
2008-07-01 10:58:00,210.94,210.98,210.93,210.96,259000000.0
2008-07-01 10:59:00,210.97,211.03,210.96,211.015,252100000.0
2008-07-01 11:00:00,211.02,211.04,211.01,211.04,169600000.0
2008-07-01 11:01:00,211.05,211.1,211.045,211.06,122500000.0
2008-07-01 11:02:00,211.06,211.06,211.0,211.02,111500000.0
2008-07-01 11:03:00,211.02,211.07,211.0,211.06,233700000.0
2008-07-01 11:04:00,211.07,211.07,211.0,211.03,97100000.0
2008-07-01 11:05:00,211.03,211.03,210.96,210.96,173900000.0
2008-07-01 11:06:00,210.955,210.99,210.93,210.98,145500000.0
2008-07-01 11:07:00,210.965,210.97,210.88,210.88,162700000.0
2008-07-01 11:08:00,210.88,210.89,210.875,210.89,44300000.0
2008-07-01 11:09:00,210.89,210.99,210.89,210.98,125000000.0
2008-07-01 11:10:00,210.99,210.99,210.93,210.95,68300000.0
2008-07-01 11:11:00,210.96,211.01,210.96,211.0,92700000.0
2008-07-01 11:12:00,211.0,211.02,210.98,211.01,106600000.0
2008-07-01 11:13:00,211.005,211.01,210.98,210.99,96500000.0
2008-07-01 11:14:00,210.995,211.04,210.99,211.03,105900000.0
2008-07-01 11:15:00,211.03,211.04,210.995,210.995,32600000.0
2008-07-01 11:16:00,211.0,211.05,210.995,211.05,156100000.0
2008-07-01 11:17:00,211.05,211.11,211.05,211.1,106300000.0
2008-07-01 11:18:00,211.12,211.13,211.08,211.09,146700000.0
2008-07-01 11:19:00,211.09,211.18,211.09,211.12,222900000.0
2008-07-01 11:20:00,211.12,211.13,211.09,211.09,71600000.0
2008-07-01 11:21:00,211.09,211.09,211.04,211.06,165900000.0
2008-07-01 11:22:00,211.06,211.06,211.01,211.02,104500000.0
2008-07-01 11:23:00,211.02,211.02,210.87,210.89,225500000.0
2008-07-01 11:24:00,210.88,210.89,210.84,210.88,117000000.0
2008-07-01 11:25:00,210.89,210.89,210.86,210.86,123900000.0
2008-07-01 11:26:00,210.86,210.89,210.86,210.86,113800000.0
2008-07-01 11:27:00,210.87,210.88,210.75,210.75,181900000.0
2008-07-01 11:28:00,210.75,210.76,210.68,210.68,180700000.0
2008-07-01 11:29:00,210.68,210.7,210.6,210.6,203700000.0
2008-07-01 11:30:00,210.61,210.67,210.605,210.63,194200000.0
2008-07-01 11:31:00,210.63,210.66,210.615,210.66,267000000.0
2008-07-01 11:32:00,210.68,210.715,210.59,210.59,252900000.0
2008-07-01 11:33:00,210.595,210.62,210.555,210.61,255500000.0
2008-07-01 11:34:00,210.61,210.62,210.51,210.54,317100000.0
2008-07-01 11:35:00,210.53,210.53,210.45,210.46,230200000.0
2008-07-01 11:36:00,210.45,210.47,210.4,210.46,243700000.0
2008-07-01 11:37:00,210.46,210.51,210.42,210.51,238500000.0
2008-07-01 11:38:00,210.51,210.6,210.51,210.57,286300000.0
2008-07-01 11:39:00,210.59,210.64,210.575,210.61,215200000.0
2008-07-01 11:40:00,210.61,210.63,210.59,210.63,144900000.0
2008-07-01 11:41:00,210.61,210.69,210.61,210.64,243000000.0
2008-07-01 11:42:00,210.64,210.66,210.6,210.61,255000000.0
2008-07-01 11:43:00,210.61,210.64,210.585,210.64,207500000.0
2008-07-01 11:44:00,210.64,210.65,210.61,210.62,342700000.0
2008-07-01 11:45:00,210.61,210.65,210.58,210.58,198500000.0
2008-07-01 11:46:00,210.58,210.66,210.56,210.65,208100000.0
2008-07-01 11:47:00,210.65,210.67,210.615,210.63,242900000.0
2008-07-01 11:48:00,210.63,210.69,210.63,210.67,215300000.0
2008-07-01 11:49:00,210.67,210.7,210.64,210.7,184400000.0
2008-07-01 11:50:00,210.7,210.79,210.7,210.77,306400000.0
2008-07-01 11:51:00,210.78,210.83,210.74,210.745,325200001.0
2008-07-01 11:52:00,210.76,210.85,210.76,210.82,185200000.0
2008-07-01 11:53:00,210.82,210.82,210.78,210.78,249500000.0
2008-07-01 11:54:00,210.78,210.83,210.765,210.81,267800000.0
2008-07-01 11:55:00,210.81,210.88,210.8,210.86,224500000.0
2008-07-01 11:56:00,210.86,210.88,210.79,210.79,310900000.0
2008-07-01 11:57:00,210.79,210.86,210.79,210.84,219800000.0
2008-07-01 11:58:00,210.845,210.855,210.83,210.85,180700000.0
2008-07-01 11:59:00,210.85,210.94,210.84,210.89,278300000.0
2008-07-01 12:00:00,210.89,210.91,210.805,210.805,461500000.0
2008-07-01 12:01:00,210.805,210.815,210.76,210.76,229100000.0
2008-07-01 12:02:00,210.76,210.76,210.71,210.72,249500000.0
2008-07-01 12:03:00,210.72,210.75,210.715,210.74,105600000.0
2008-07-01 12:04:00,210.74,210.77,210.725,210.73,91400000.0
2008-07-01 12:05:00,210.725,210.79,210.72,210.79,57100000.0
2008-07-01 12:06:00,210.79,210.79,210.76,210.76,117300000.0
2008-07-01 12:07:00,210.76,210.81,210.75,210.8,182000000.0
2008-07-01 12:08:00,210.8,210.86,210.8,210.86,209600000.0
2008-07-01 12:09:00,210.86,210.92,210.86,210.89,64000000.0
2008-07-01 12:10:00,210.89,211.01,210.89,210.97,283900000.0
2008-07-01 12:11:00,210.97,210.97,210.89,210.94,215400000.0
2008-07-01 12:12:00,210.94,210.96,210.925,210.95,271800000.0
2008-07-01 12:13:00,210.945,211.05,210.925,211.05,225700000.0
2008-07-01 12:14:00,211.05,211.075,211.015,211.03,280600000.0
2008-07-01 12:15:00,211.03,211.04,210.945,210.95,164700000.0
2008-07-01 12:16:00,210.95,211.02,210.91,210.92,192200000.0
2008-07-01 12:17:00,210.92,210.95,210.91,210.91,141300000.0
2008-07-01 12:18:00,210.91,210.93,210.885,210.91,115100000.0
2008-07-01 12:19:00,210.91,210.91,210.875,210.89,202800000.0
2008-07-01 12:20:00,210.88,210.9,210.85,210.895,105800000.0
2008-07-01 12:21:00,210.91,210.96,210.86,210.89,276500000.0
2008-07-01 12:22:00,210.9,210.9,210.775,210.775,247000000.0
2008-07-01 12:23:00,210.775,210.775,210.695,210.74,299699999.0
2008-07-01 12:24:00,210.735,210.82,210.735,210.77,222400000.0
2008-07-01 12:25:00,210.79,210.8,210.76,210.78,222300000.0
2008-07-01 12:26:00,210.775,210.81,210.77,210.79,132700000.0
2008-07-01 12:27:00,210.79,210.84,210.74,210.81,287800000.0
2008-07-01 12:28:00,210.81,210.83,210.8,210.81,175400000.0
2008-07-01 12:29:00,210.81,210.83,210.795,210.81,102300000.0
2008-07-01 12:30:00,210.82,210.83,210.755,210.81,153800000.0
2008-07-01 12:31:00,210.82,210.84,210.79,210.82,215300000.0
2008-07-01 12:32:00,210.82,210.89,210.8,210.83,205800000.0
2008-07-01 12:33:00,210.84,210.895,210.84,210.855,112700000.0
2008-07-01 12:34:00,210.855,210.91,210.85,210.91,53900000.0
2008-07-01 12:35:00,210.91,210.93,210.78,210.81,252300000.0
2008-07-01 12:36:00,210.81,210.88,210.805,210.88,174400000.0
2008-07-01 12:37:00,210.88,210.93,210.86,210.885,254600000.0
2008-07-01 12:38:00,210.885,210.905,210.84,210.885,430100000.0
2008-07-01 12:39:00,210.885,210.905,210.755,210.815,492200000.0
2008-07-01 12:40:00,210.815,210.905,210.815,210.905,386900000.0
2008-07-01 12:41:00,210.905,210.99,210.905,210.97,226300000.0
2008-07-01 12:42:00,210.99,211.07,210.96,210.97,182300000.0
2008-07-01 12:43:00,210.97,210.98,210.94,210.98,120400000.0
2008-07-01 12:44:00,210.97,210.99,210.945,210.95,207500000.0
2008-07-01 12:45:00,210.95,210.98,210.935,210.94,136200000.0
2008-07-01 12:46:00,210.95,210.95,210.92,210.92,159300000.0
2008-07-01 12:47:00,210.93,210.94,210.875,210.9,206600000.0
2008-07-01 12:48:00,210.9,210.9,210.825,210.84,82300000.0
2008-07-01 12:49:00,210.835,210.85,210.82,210.84,68700000.0
2008-07-01 12:50:00,210.83,210.89,210.81,210.87,212200000.0
2008-07-01 12:51:00,210.88,210.9,210.805,210.89,315500000.0
2008-07-01 12:52:00,210.89,210.93,210.87,210.87,242700000.0
2008-07-01 12:53:00,210.86,210.86,210.73,210.76,301100000.0
2008-07-01 12:54:00,210.77,210.81,210.75,210.79,220600000.0
2008-07-01 12:55:00,210.79,210.88,210.79,210.84,203100000.0
2008-07-01 12:56:00,210.84,210.865,210.83,210.84,128900000.0
2008-07-01 12:57:00,210.83,210.83,210.74,210.76,260099999.0
2008-07-01 12:58:00,210.76,210.77,210.72,210.74,147800000.0
2008-07-01 12:59:00,210.74,210.77,210.655,210.66,209200000.0
2008-07-01 13:00:00,210.66,210.74,210.63,210.73,247900000.0
2008-07-01 13:01:00,210.74,210.8,210.73,210.765,179000000.0
2008-07-01 13:02:00,210.77,210.79,210.755,210.76,188400000.0
2008-07-01 13:03:00,210.77,210.8,210.71,210.755,280600000.0
2008-07-01 13:04:00,210.75,210.79,210.735,210.785,235600000.0
2008-07-01 13:05:00,210.78,210.81,210.78,210.795,204100000.0
2008-07-01 13:06:00,210.795,210.83,210.79,210.79,233900000.0
2008-07-01 13:07:00,210.79,210.79,210.73,210.73,178800000.0
2008-07-01 13:08:00,210.73,210.78,210.73,210.75,197100000.0
2008-07-01 13:09:00,210.75,210.75,210.69,210.69,314000000.0
2008-07-01 13:10:00,210.69,210.76,210.69,210.76,123200000.0
2008-07-01 13:11:00,210.775,210.78,210.69,210.69,213800000.0
2008-07-01 13:12:00,210.69,210.73,210.685,210.685,241700000.0
2008-07-01 13:13:00,210.68,210.705,210.68,210.705,178800000.0
2008-07-01 13:14:00,210.7,210.7,210.62,210.63,225200000.0
2008-07-01 13:15:00,210.63,210.65,210.6,210.6,276800000.0
2008-07-01 13:16:00,210.59,210.6,210.52,210.54,204400000.0
2008-07-01 13:17:00,210.535,210.59,210.535,210.59,153800000.0
2008-07-01 13:18:00,210.59,210.6,210.55,210.56,294200000.0
2008-07-01 13:19:00,210.56,210.58,210.55,210.55,49000000.0
2008-07-01 13:20:00,210.56,210.57,210.5,210.51,330700000.0
2008-07-01 13:21:00,210.505,210.54,210.505,210.52,294100000.0
2008-07-01 13:22:00,210.52,210.53,210.5,210.52,177400000.0
2008-07-01 13:23:00,210.52,210.54,210.5,210.5,166900000.0
2008-07-01 13:24:00,210.505,210.515,210.48,210.5,300700000.0
2008-07-01 13:25:00,210.5,210.5,210.445,210.45,255700000.0
2008-07-01 13:26:00,210.445,210.48,210.4,210.47,163600000.0
2008-07-01 13:27:00,210.47,210.475,210.37,210.42,456899999.0
2008-07-01 13:28:00,210.42,210.48,210.42,210.44,218500000.0
2008-07-01 13:29:00,210.44,210.47,210.39,210.395,241900000.0
2008-07-01 13:30:00,210.395,210.43,210.395,210.42,170000000.0
2008-07-01 13:31:00,210.42,210.47,210.41,210.47,149400000.0
2008-07-01 13:32:00,210.47,210.515,210.455,210.515,202100000.0
2008-07-01 13:33:00,210.515,210.55,210.515,210.54,103000000.0
2008-07-01 13:34:00,210.53,210.56,210.53,210.555,149700000.0
2008-07-01 13:35:00,210.55,210.59,210.535,210.58,44300000.0
2008-07-01 13:36:00,210.58,210.65,210.58,210.63,196700001.0
2008-07-01 13:37:00,210.63,210.68,210.615,210.66,158800000.0
2008-07-01 13:38:00,210.66,210.69,210.64,210.64,102000000.0
2008-07-01 13:39:00,210.63,210.65,210.6,210.6,52200000.0
2008-07-01 13:40:00,210.6,210.64,210.59,210.64,110000000.0
2008-07-01 13:41:00,210.65,210.71,210.64,210.7,226800000.0
2008-07-01 13:42:00,210.7,210.81,210.68,210.79,210500000.0
2008-07-01 13:43:00,210.785,210.86,210.76,210.85,157100000.0
2008-07-01 13:44:00,210.84,210.87,210.765,210.765,194600000.0
2008-07-01 13:45:00,210.76,210.87,210.76,210.81,243500000.0
2008-07-01 13:46:00,210.805,210.875,210.795,210.8,362800000.0
2008-07-01 13:47:00,210.795,210.795,210.72,210.725,194400000.0
2008-07-01 13:48:00,210.725,210.735,210.695,210.705,348500002.0
2008-07-01 13:49:00,210.71,210.795,210.71,210.775,332300000.0
2008-07-01 13:50:00,210.775,210.775,210.685,210.685,357300001.0
2008-07-01 13:51:00,210.685,210.735,210.63,210.68,322400000.0
2008-07-01 13:52:00,210.68,210.69,210.64,210.68,195700000.0
2008-07-01 13:53:00,210.68,210.77,210.68,210.76,99200000.0
2008-07-01 13:54:00,210.76,210.76,210.73,210.74,73800000.0
2008-07-01 13:55:00,210.74,210.76,210.72,210.76,72900000.0
2008-07-01 13:56:00,210.76,210.77,210.74,210.74,93800000.0
2008-07-01 13:57:00,210.74,210.75,210.72,210.73,77900000.0
2008-07-01 13:58:00,210.73,210.73,210.69,210.69,145000000.0
2008-07-01 13:59:00,210.69,210.71,210.67,210.7,109500000.0
2008-07-01 14:00:00,210.7,210.73,210.64,210.65,250500000.0
2008-07-01 14:01:00,210.65,210.69,210.65,210.65,158600000.0
2008-07-01 14:02:00,210.65,210.73,210.65,210.73,202200000.0
2008-07-01 14:03:00,210.73,210.73,210.67,210.7,184400000.0
2008-07-01 14:04:00,210.705,210.75,210.69,210.69,163100000.0
2008-07-01 14:05:00,210.7,210.74,210.695,210.71,149300000.0
2008-07-01 14:06:00,210.72,210.77,210.71,210.73,215300000.0
2008-07-01 14:07:00,210.73,210.75,210.71,210.72,118100000.0
2008-07-01 14:08:00,210.72,210.72,210.62,210.62,224700000.0
2008-07-01 14:09:00,210.62,210.65,210.62,210.625,68800000.0
2008-07-01 14:10:00,210.63,210.68,210.63,210.67,83500000.0
2008-07-01 14:11:00,210.67,210.68,210.65,210.68,120700000.0
2008-07-01 14:12:00,210.68,210.73,210.665,210.67,134700000.0
2008-07-01 14:13:00,210.67,210.68,210.64,210.66,133400000.0
2008-07-01 14:14:00,210.66,210.68,210.61,210.62,148400000.0
2008-07-01 14:15:00,210.62,210.65,210.53,210.6,411500000.0
2008-07-01 14:16:00,210.6,210.63,210.55,210.59,185900000.0
2008-07-01 14:17:00,210.59,210.59,210.52,210.53,157900000.0
2008-07-01 14:18:00,210.53,210.58,210.515,210.565,252400000.0
2008-07-01 14:19:00,210.565,210.57,210.51,210.53,176400000.0
2008-07-01 14:20:00,210.53,210.62,210.53,210.62,226700000.0
2008-07-01 14:21:00,210.62,210.65,210.57,210.58,205500000.0
2008-07-01 14:22:00,210.58,210.61,210.55,210.55,197700000.0
2008-07-01 14:23:00,210.55,210.57,210.52,210.52,95800000.0
2008-07-01 14:24:00,210.52,210.55,210.51,210.53,210300000.0
2008-07-01 14:25:00,210.55,210.55,210.52,210.53,127900000.0
2008-07-01 14:26:00,210.53,210.53,210.485,210.5,348200000.0
2008-07-01 14:27:00,210.5,210.54,210.5,210.51,59000000.0
2008-07-01 14:28:00,210.52,210.52,210.44,210.47,327700000.0
2008-07-01 14:29:00,210.475,210.49,210.435,210.46,202200000.0
2008-07-01 14:30:00,210.46,210.52,210.455,210.5,151500000.0
2008-07-01 14:31:00,210.5,210.55,210.47,210.53,236600000.0
2008-07-01 14:32:00,210.53,210.54,210.47,210.53,235200000.0
2008-07-01 14:33:00,210.52,210.52,210.465,210.49,239000000.0
2008-07-01 14:34:00,210.49,210.52,210.46,210.48,218800000.0
2008-07-01 14:35:00,210.48,210.5,210.42,210.48,327000001.0
2008-07-01 14:36:00,210.47,210.51,210.465,210.5,177900000.0
2008-07-01 14:37:00,210.495,210.51,210.48,210.51,103700000.0
2008-07-01 14:38:00,210.51,210.55,210.5,210.505,174300000.0
2008-07-01 14:39:00,210.505,210.55,210.5,210.55,82200000.0
2008-07-01 14:40:00,210.55,210.57,210.55,210.56,108800000.0
2008-07-01 14:41:00,210.57,210.61,210.57,210.6,159400000.0
2008-07-01 14:42:00,210.6,210.61,210.59,210.61,102000000.0
2008-07-01 14:43:00,210.61,210.61,210.58,210.6,132300000.0
2008-07-01 14:44:00,210.605,210.64,210.6,210.6,147800000.0
2008-07-01 14:45:00,210.6,210.61,210.56,210.57,147300000.0
2008-07-01 14:46:00,210.57,210.59,210.48,210.485,260300000.0
2008-07-01 14:47:00,210.485,210.51,210.475,210.48,157100000.0
2008-07-01 14:48:00,210.49,210.5,210.45,210.5,121700000.0
2008-07-01 14:49:00,210.475,210.51,210.455,210.5,208200000.0
2008-07-01 14:50:00,210.5,210.52,210.455,210.455,159200000.0
2008-07-01 14:51:00,210.47,210.49,210.425,210.47,305700000.0
2008-07-01 14:52:00,210.48,210.585,210.46,210.535,420000000.0
2008-07-01 14:53:00,210.53,210.53,210.475,210.5,245900000.0
2008-07-01 14:54:00,210.51,210.57,210.495,210.54,169800000.0
2008-07-01 14:55:00,210.54,210.57,210.525,210.57,98900000.0
2008-07-01 14:56:00,210.57,210.69,210.565,210.67,165800000.0
2008-07-01 14:57:00,210.67,210.67,210.57,210.57,118200000.0
2008-07-01 14:58:00,210.57,210.58,210.56,210.56,87700000.0
2008-07-01 14:59:00,210.565,210.57,210.485,210.495,193800000.0
2008-07-01 15:00:00,210.5,210.51,210.37,210.39,205699999.0
2008-07-01 15:01:00,210.39,210.41,210.36,210.38,104000000.0
2008-07-01 15:02:00,210.385,210.42,210.375,210.4,89900000.0
2008-07-01 15:03:00,210.39,210.425,210.39,210.42,71100000.0
2008-07-01 15:04:00,210.41,210.41,210.35,210.35,84000000.0
2008-07-01 15:05:00,210.35,210.39,210.335,210.37,173554000.0
2008-07-01 15:06:00,210.36,210.4,210.345,210.36,179554000.0
2008-07-01 15:07:00,210.355,210.39,210.33,210.37,134200000.0
2008-07-01 15:08:00,210.37,210.43,210.355,210.43,205900000.0
2008-07-01 15:09:00,210.43,210.45,210.36,210.365,159400000.0
2008-07-01 15:10:00,210.36,210.41,210.335,210.39,87100000.0
2008-07-01 15:11:00,210.385,210.42,210.33,210.33,190000000.0
2008-07-01 15:12:00,210.33,210.35,210.29,210.35,193400000.0
2008-07-01 15:13:00,210.35,210.4,210.34,210.39,159400000.0
2008-07-01 15:14:00,210.38,210.4,210.295,210.32,218100000.0
2008-07-01 15:15:00,210.32,210.32,210.27,210.29,159900000.0
2008-07-01 15:16:00,210.28,210.28,210.25,210.265,170400000.0
2008-07-01 15:17:00,210.265,210.28,210.245,210.25,91600000.0
2008-07-01 15:18:00,210.25,210.29,210.22,210.29,176100000.0
2008-07-01 15:19:00,210.29,210.29,210.235,210.26,126600000.0
2008-07-01 15:20:00,210.26,210.3,210.25,210.29,85400000.0
2008-07-01 15:21:00,210.29,210.31,210.26,210.3,87100000.0
2008-07-01 15:22:00,210.28,210.29,210.21,210.235,205100000.0
2008-07-01 15:23:00,210.235,210.245,210.22,210.23,67600000.0
2008-07-01 15:24:00,210.225,210.24,210.22,210.225,41400000.0
2008-07-01 15:25:00,210.225,210.26,210.22,210.24,116400000.0
2008-07-01 15:26:00,210.25,210.26,210.21,210.22,106000000.0
2008-07-01 15:27:00,210.23,210.25,210.16,210.16,185100000.0
2008-07-01 15:28:00,210.145,210.17,210.08,210.09,187700000.0
2008-07-01 15:29:00,210.095,210.12,210.045,210.09,98300000.0
2008-07-01 15:30:00,210.09,210.16,210.065,210.15,176400000.0
2008-07-01 15:31:00,210.16,210.18,210.1,210.11,134400000.0
2008-07-01 15:32:00,210.1,210.17,210.085,210.14,149900000.0
2008-07-01 15:33:00,210.15,210.16,210.09,210.12,119700000.0
2008-07-01 15:34:00,210.13,210.14,210.06,210.11,157300000.0
2008-07-01 15:35:00,210.1,210.11,210.075,210.11,103600000.0
2008-07-01 15:36:00,210.11,210.12,210.08,210.1,108400000.0
2008-07-01 15:37:00,210.105,210.2,210.105,210.2,173900000.0
2008-07-01 15:38:00,210.2,210.22,210.15,210.15,131200000.0
2008-07-01 15:39:00,210.15,210.17,210.09,210.155,233900000.0
2008-07-01 15:40:00,210.145,210.2,210.12,210.155,219000000.0
2008-07-01 15:41:00,210.16,210.23,210.15,210.19,247600000.0
2008-07-01 15:42:00,210.19,210.25,210.175,210.205,321400000.0
2008-07-01 15:43:00,210.22,210.25,210.19,210.2,163300000.0
2008-07-01 15:44:00,210.21,210.25,210.175,210.21,187300000.0
2008-07-01 15:45:00,210.21,210.345,210.21,210.33,308900000.0
2008-07-01 15:46:00,210.33,210.4,210.305,210.4,209300000.0
2008-07-01 15:47:00,210.39,210.42,210.31,210.32,196500000.0
2008-07-01 15:48:00,210.33,210.41,210.325,210.38,129300000.0
2008-07-01 15:49:00,210.37,210.45,210.345,210.4,198700000.0
2008-07-01 15:50:00,210.41,210.46,210.38,210.42,244300000.0
2008-07-01 15:51:00,210.42,210.42,210.37,210.42,219800000.0
2008-07-01 15:52:00,210.42,210.42,210.38,210.4,101000000.0
2008-07-01 15:53:00,210.4,210.47,210.39,210.44,231600000.0
2008-07-01 15:54:00,210.44,210.49,210.44,210.48,79500000.0
2008-07-01 15:55:00,210.48,210.51,210.45,210.48,162300000.0
2008-07-01 15:56:00,210.485,210.53,210.46,210.48,232800000.0
2008-07-01 15:57:00,210.48,210.48,210.44,210.47,246300000.0
2008-07-01 15:58:00,210.47,210.5,210.455,210.48,108000000.0
2008-07-01 15:59:00,210.48,210.515,210.41,210.51,386000001.0
2008-07-01 16:00:00,210.51,211.02,210.44,210.96,690199999.0
2008-07-01 16:01:00,210.965,210.98,210.87,210.96,730500001.0
2008-07-01 16:02:00,210.97,211.02,210.88,210.9,687900004.0
2008-07-01 16:03:00,210.91,210.95,210.84,210.94,317599999.0
2008-07-01 16:04:00,210.94,210.97,210.895,210.93,349100000.0
2008-07-01 16:05:00,210.93,211.11,210.93,211.09,437300000.0
2008-07-01 16:06:00,211.06,211.09,211.005,211.045,420900001.0
2008-07-01 16:07:00,211.055,211.07,211.01,211.05,313600000.0
2008-07-01 16:08:00,211.05,211.07,210.91,210.91,718600001.0
2008-07-01 16:09:00,210.91,210.99,210.91,210.95,368100000.0
2008-07-01 16:10:00,210.95,210.98,210.87,210.87,410900000.0
2008-07-01 16:11:00,210.865,210.96,210.84,210.92,477399999.0
2008-07-01 16:12:00,210.91,210.92,210.795,210.82,443999999.0
2008-07-01 16:13:00,210.82,210.86,210.765,210.82,368900000.0
2008-07-01 16:14:00,210.82,210.82,210.705,210.705,442599999.0
2008-07-01 16:15:00,210.715,210.74,210.655,210.69,451800001.0
2008-07-01 16:16:00,210.68,210.7,210.62,210.685,231000000.0
2008-07-01 16:17:00,210.7,210.73,210.67,210.72,161200000.0
2008-07-01 16:18:00,210.72,210.73,210.605,210.605,586499994.0
2008-07-01 16:19:00,210.605,210.67,210.585,210.61,257200000.0
2008-07-01 16:20:00,210.61,210.62,210.565,210.61,419400000.0
2008-07-01 16:21:00,210.61,210.66,210.57,210.59,277800000.0
2008-07-01 16:22:00,210.58,210.675,210.55,210.67,300700000.0
2008-07-01 16:23:00,210.68,210.71,210.61,210.7,263600000.0
2008-07-01 16:24:00,210.7,210.71,210.665,210.7,76100000.0
2008-07-01 16:25:00,210.69,210.7,210.635,210.64,173700000.0
2008-07-01 16:26:00,210.64,210.68,210.605,210.65,281200000.0
2008-07-01 16:27:00,210.64,210.76,210.64,210.76,429200001.0
2008-07-01 16:28:00,210.76,210.78,210.69,210.74,192700000.0
2008-07-01 16:29:00,210.74,210.81,210.74,210.78,170900000.0
2008-07-01 16:30:00,210.78,210.97,210.775,210.97,211300000.0
2008-07-01 16:31:00,210.98,211.01,210.9,211.01,277800000.0
2008-07-01 16:32:00,211.02,211.05,210.99,210.99,161400000.0
2008-07-01 16:33:00,211.0,211.07,210.99,211.01,280200000.0
2008-07-01 16:34:00,211.01,211.12,211.01,211.02,216400000.0
2008-07-01 16:35:00,211.03,211.07,210.995,211.06,211300000.0
2008-07-01 16:36:00,211.06,211.14,211.03,211.125,329100000.0
2008-07-01 16:37:00,211.13,211.17,211.06,211.17,275800000.0
2008-07-01 16:38:00,211.17,211.25,211.16,211.24,226100000.0
2008-07-01 16:39:00,211.24,211.24,211.155,211.16,215600000.0
2008-07-01 16:40:00,211.16,211.19,211.08,211.1,222200001.0
2008-07-01 16:41:00,211.085,211.09,211.01,211.07,279600001.0
2008-07-01 16:42:00,211.07,211.07,210.96,211.01,314000000.0
2008-07-01 16:43:00,211.0,211.0,210.91,210.94,146900000.0
2008-07-01 16:44:00,210.94,210.94,210.88,210.93,169900000.0
2008-07-01 16:45:00,210.93,210.99,210.92,210.96,275600000.0
2008-07-01 16:46:00,210.96,211.0,210.9,210.9,334100000.0
2008-07-01 16:47:00,210.9,211.03,210.9,211.03,297400000.0
2008-07-01 16:48:00,211.03,211.11,211.02,211.11,333700000.0
2008-07-01 16:49:00,211.1,211.15,211.03,211.08,319799998.0
2008-07-01 16:50:00,211.08,211.15,211.07,211.07,217400001.0
2008-07-01 16:51:00,211.07,211.11,211.0,211.02,219500000.0
2008-07-01 16:52:00,211.02,211.12,211.01,211.09,211900000.0
2008-07-01 16:53:00,211.09,211.13,211.05,211.08,252100000.0
2008-07-01 16:54:00,211.08,211.09,210.98,211.005,250400001.0
2008-07-01 16:55:00,211.01,211.07,210.98,211.02,244500000.0
2008-07-01 16:56:00,211.02,211.06,210.945,210.96,255300000.0
2008-07-01 16:57:00,210.945,210.98,210.94,210.94,133500000.0
2008-07-01 16:58:00,210.95,210.97,210.9,210.93,287200001.0
2008-07-01 16:59:00,210.94,211.09,210.9,211.09,307200000.0
2008-07-01 17:00:00,211.09,211.09,211.01,211.01,246000000.0
2008-07-01 17:01:00,211.01,211.14,211.0,211.12,312200000.0
2008-07-01 17:02:00,211.12,211.15,211.105,211.15,202300000.0
2008-07-01 17:03:00,211.14,211.19,211.12,211.15,255300000.0
2008-07-01 17:04:00,211.15,211.27,211.13,211.27,184200000.0
2008-07-01 17:05:00,211.27,211.29,211.22,211.235,278700000.0
2008-07-01 17:06:00,211.235,211.41,211.215,211.38,418800000.0
2008-07-01 17:07:00,211.38,211.45,211.27,211.27,360500000.0
2008-07-01 17:08:00,211.28,211.28,211.195,211.205,282100000.0
2008-07-01 17:09:00,211.21,211.25,211.17,211.17,157700000.0
2008-07-01 17:10:00,211.16,211.17,211.09,211.14,366900000.0
2008-07-01 17:11:00,211.15,211.16,211.12,211.16,162200000.0
2008-07-01 17:12:00,211.15,211.2,211.14,211.19,259700000.0
2008-07-01 17:13:00,211.18,211.22,211.15,211.15,131000000.0
2008-07-01 17:14:00,211.15,211.18,211.13,211.17,163700000.0
2008-07-01 17:15:00,211.17,211.2,211.09,211.11,203500000.0
2008-07-01 17:16:00,211.11,211.15,211.1,211.12,146300000.0
2008-07-01 17:17:00,211.12,211.12,211.05,211.05,305100000.0
2008-07-01 17:18:00,211.04,211.04,211.0,211.04,212900000.0
2008-07-01 17:19:00,211.04,211.05,210.96,210.98,130700000.0
2008-07-01 17:20:00,210.98,211.04,210.96,211.0,227200000.0
2008-07-01 17:21:00,211.0,211.02,210.985,211.01,173600000.0
2008-07-01 17:22:00,211.01,211.06,210.99,211.03,171800000.0
2008-07-01 17:23:00,211.03,211.07,211.02,211.02,176000000.0
2008-07-01 17:24:00,211.03,211.03,210.93,210.95,196400000.0
2008-07-01 17:25:00,210.94,210.95,210.92,210.93,124700000.0
2008-07-01 17:26:00,210.93,210.99,210.895,210.99,160600000.0
2008-07-01 17:27:00,210.99,211.02,210.98,211.01,52000000.0
2008-07-01 17:28:00,211.01,211.07,211.01,211.05,132500000.0
2008-07-01 17:29:00,211.05,211.14,211.0,211.09,366300001.0
2008-07-01 17:30:00,211.09,211.12,211.03,211.03,195000000.0
2008-07-01 17:31:00,211.03,211.03,210.95,211.0,156000000.0
2008-07-01 17:32:00,210.99,211.04,210.98,211.02,159800000.0
2008-07-01 17:33:00,211.03,211.06,210.985,211.01,188800000.0
2008-07-01 17:34:00,211.01,211.06,210.995,211.01,128300000.0
2008-07-01 17:35:00,211.01,211.02,210.96,210.98,155200000.0
2008-07-01 17:36:00,210.98,211.01,210.97,210.985,121200000.0
2008-07-01 17:37:00,210.99,211.08,210.97,211.01,143600000.0
2008-07-01 17:38:00,211.01,211.06,210.99,211.04,139700000.0
2008-07-01 17:39:00,211.04,211.05,211.0,211.0,125300000.0
2008-07-01 17:40:00,211.02,211.03,210.98,211.01,240000000.0
2008-07-01 17:41:00,211.01,211.01,210.97,211.0,236600000.0
2008-07-01 17:42:00,210.99,211.03,210.97,210.985,214200000.0
2008-07-01 17:43:00,210.985,210.995,210.91,210.91,123400000.0
2008-07-01 17:44:00,210.895,210.91,210.835,210.845,166700000.0
2008-07-01 17:45:00,210.845,210.885,210.845,210.86,214900000.0
2008-07-01 17:46:00,210.86,210.87,210.83,210.83,177900000.0
2008-07-01 17:47:00,210.83,210.9,210.83,210.9,105700000.0
2008-07-01 17:48:00,210.9,210.95,210.88,210.95,101000000.0
2008-07-01 17:49:00,210.95,210.96,210.9,210.9,189700000.0
2008-07-01 17:50:00,210.91,210.95,210.91,210.95,78400000.0
2008-07-01 17:51:00,210.95,210.97,210.935,210.95,35900000.0
2008-07-01 17:52:00,210.94,211.0,210.92,210.99,157300000.0
2008-07-01 17:53:00,210.99,211.0,210.92,210.93,109400000.0
2008-07-01 17:54:00,210.92,210.93,210.89,210.9,123100000.0
2008-07-01 17:55:00,210.9,210.91,210.88,210.9,131600000.0
2008-07-01 17:56:00,210.91,210.94,210.83,210.84,286500000.0
2008-07-01 17:57:00,210.85,210.85,210.79,210.83,247700000.0
2008-07-01 17:58:00,210.83,210.84,210.76,210.8,199700000.0
2008-07-01 17:59:00,210.79,210.84,210.69,210.69,277900000.0
2008-07-01 18:00:00,210.7,210.73,210.66,210.67,138200000.0
2008-07-01 18:01:00,210.68,210.71,210.66,210.71,140600000.0
2008-07-01 18:02:00,210.71,210.76,210.68,210.72,180600000.0
2008-07-01 18:03:00,210.73,210.75,210.72,210.75,86800000.0
2008-07-01 18:04:00,210.75,210.81,210.75,210.78,171600000.0
2008-07-01 18:05:00,210.77,210.77,210.72,210.74,182100000.0
2008-07-01 18:06:00,210.72,210.74,210.69,210.73,105000000.0
2008-07-01 18:07:00,210.73,210.81,210.72,210.81,87500000.0
2008-07-01 18:08:00,210.81,210.86,210.805,210.83,177000000.0
2008-07-01 18:09:00,210.82,210.83,210.79,210.79,75100000.0
2008-07-01 18:10:00,210.78,210.78,210.72,210.73,84400000.0
2008-07-01 18:11:00,210.73,210.75,210.63,210.63,197000000.0
2008-07-01 18:12:00,210.64,210.71,210.63,210.7,246900000.0
2008-07-01 18:13:00,210.7,210.7,210.65,210.67,136200000.0
2008-07-01 18:14:00,210.66,210.66,210.58,210.62,194400000.0
2008-07-01 18:15:00,210.62,210.62,210.515,210.56,282500000.0
2008-07-01 18:16:00,210.56,210.61,210.45,210.6,361300000.0
2008-07-01 18:17:00,210.605,210.63,210.53,210.63,331500000.0
2008-07-01 18:18:00,210.635,210.71,210.635,210.69,258500000.0
2008-07-01 18:19:00,210.69,210.69,210.58,210.62,353200000.0
2008-07-01 18:20:00,210.62,210.66,210.595,210.65,231500000.0
2008-07-01 18:21:00,210.65,210.69,210.6,210.69,210300000.0
2008-07-01 18:22:00,210.67,210.74,210.635,210.64,253400000.0
2008-07-01 18:23:00,210.65,210.65,210.595,210.6,240000000.0
2008-07-01 18:24:00,210.6,210.66,210.54,210.56,415800000.0
2008-07-01 18:25:00,210.54,210.57,210.485,210.49,181600000.0
2008-07-01 18:26:00,210.48,210.5,210.395,210.395,222500000.0
2008-07-01 18:27:00,210.4,210.44,210.325,210.335,261800000.0
2008-07-01 18:28:00,210.34,210.37,210.26,210.37,305900000.0
2008-07-01 18:29:00,210.37,210.39,210.33,210.34,302600000.0
2008-07-01 18:30:00,210.34,210.47,210.325,210.46,234200000.0
2008-07-01 18:31:00,210.455,210.48,210.42,210.45,187500000.0
2008-07-01 18:32:00,210.44,210.51,210.43,210.51,160700000.0
2008-07-01 18:33:00,210.515,210.63,210.51,210.6,184500000.0
2008-07-01 18:34:00,210.6,210.64,210.58,210.61,175200000.0
2008-07-01 18:35:00,210.615,210.73,210.59,210.68,154200000.0
2008-07-01 18:36:00,210.68,210.7,210.62,210.64,198000000.0
2008-07-01 18:37:00,210.64,210.67,210.63,210.65,168500000.0
2008-07-01 18:38:00,210.65,210.73,210.65,210.72,146800000.0
2008-07-01 18:39:00,210.725,210.74,210.65,210.65,236700000.0
2008-07-01 18:40:00,210.66,210.66,210.61,210.65,123500000.0
2008-07-01 18:41:00,210.64,210.67,210.59,210.59,85900000.0
2008-07-01 18:42:00,210.59,210.64,210.565,210.58,176600000.0
2008-07-01 18:43:00,210.57,210.57,210.5,210.53,114300000.0
2008-07-01 18:44:00,210.53,210.56,210.51,210.56,135500000.0
2008-07-01 18:45:00,210.56,210.65,210.55,210.63,176200000.0
2008-07-01 18:46:00,210.62,210.69,210.61,210.69,212000000.0
2008-07-01 18:47:00,210.69,210.72,210.67,210.69,151300000.0
2008-07-01 18:48:00,210.71,210.75,210.69,210.69,156000000.0
2008-07-01 18:49:00,210.68,210.72,210.65,210.72,155100000.0
2008-07-01 18:50:00,210.71,210.74,210.68,210.72,151200000.0
2008-07-01 18:51:00,210.73,210.75,210.71,210.75,145700000.0
2008-07-01 18:52:00,210.75,210.75,210.69,210.7,119300000.0
2008-07-01 18:53:00,210.71,210.71,210.63,210.65,99800000.0
2008-07-01 18:54:00,210.65,210.79,210.645,210.77,110400000.0
2008-07-01 18:55:00,210.77,210.84,210.76,210.82,168600000.0
2008-07-01 18:56:00,210.82,210.82,210.73,210.73,118900000.0
2008-07-01 18:57:00,210.73,210.75,210.67,210.71,216000000.0
2008-07-01 18:58:00,210.71,210.78,210.71,210.765,166900000.0
2008-07-01 18:59:00,210.76,210.86,210.76,210.85,162400000.0
2008-07-01 19:00:00,210.85,210.85,210.76,210.78,103200000.0
2008-07-01 19:01:00,210.79,210.84,210.77,210.84,84800000.0
2008-07-01 19:02:00,210.83,210.88,210.82,210.84,167100000.0
2008-07-01 19:03:00,210.85,210.86,210.78,210.81,169300000.0
2008-07-01 19:04:00,210.82,210.82,210.79,210.82,65100000.0
2008-07-01 19:05:00,210.83,210.83,210.765,210.78,180700000.0
2008-07-01 19:06:00,210.78,210.8,210.74,210.74,133700000.0
2008-07-01 19:07:00,210.74,210.77,210.68,210.75,158400000.0
2008-07-01 19:08:00,210.76,210.76,210.69,210.7,79300000.0
2008-07-01 19:09:00,210.69,210.74,210.675,210.685,72500000.0
2008-07-01 19:10:00,210.68,210.75,210.675,210.73,168500000.0
2008-07-01 19:11:00,210.73,210.74,210.66,210.67,118000000.0
2008-07-01 19:12:00,210.67,210.75,210.67,210.73,135900000.0
2008-07-01 19:13:00,210.73,210.81,210.73,210.74,76100000.0
2008-07-01 19:14:00,210.74,210.79,210.74,210.75,116100000.0
2008-07-01 19:15:00,210.75,210.78,210.74,210.75,64900000.0
2008-07-01 19:16:00,210.755,210.81,210.75,210.81,27400000.0
2008-07-01 19:17:00,210.81,210.86,210.81,210.84,50900000.0
2008-07-01 19:18:00,210.85,210.88,210.835,210.835,90000000.0
2008-07-01 19:19:00,210.83,210.88,210.83,210.85,105200000.0
2008-07-01 19:20:00,210.845,210.92,210.825,210.895,119700000.0
2008-07-01 19:21:00,210.9,210.94,210.9,210.93,76300000.0
2008-07-01 19:22:00,210.94,211.0,210.94,210.98,174800000.0
2008-07-01 19:23:00,210.98,210.98,210.97,210.98,118000000.0
2008-07-01 19:24:00,210.99,211.04,210.98,210.99,163300000.0
2008-07-01 19:25:00,210.99,211.0,210.95,210.95,123100000.0
2008-07-01 19:26:00,210.95,210.97,210.91,210.97,161300000.0
2008-07-01 19:27:00,210.97,210.975,210.92,210.96,115400000.0
2008-07-01 19:28:00,210.95,210.96,210.93,210.93,118300000.0
2008-07-01 19:29:00,210.93,210.96,210.91,210.93,221500000.0
2008-07-01 19:30:00,210.93,210.93,210.87,210.88,225200000.0
2008-07-01 19:31:00,210.88,210.92,210.88,210.91,120800000.0
2008-07-01 19:32:00,210.91,210.98,210.9,210.98,170900000.0
2008-07-01 19:33:00,210.96,211.0,210.95,210.97,225300000.0
2008-07-01 19:34:00,210.97,210.97,210.915,210.95,138900000.0
2008-07-01 19:35:00,210.94,210.94,210.87,210.87,195800000.0
2008-07-01 19:36:00,210.87,210.88,210.845,210.88,275600000.0
2008-07-01 19:37:00,210.875,210.875,210.815,210.84,228900000.0
2008-07-01 19:38:00,210.84,210.855,210.785,210.805,209000000.0
2008-07-01 19:39:00,210.795,210.82,210.77,210.81,291700000.0
2008-07-01 19:40:00,210.81,210.83,210.705,210.72,354700000.0
2008-07-01 19:41:00,210.72,210.72,210.625,210.625,172300000.0
2008-07-01 19:42:00,210.63,210.67,210.59,210.62,117200000.0
2008-07-01 19:43:00,210.61,210.66,210.605,210.61,90600000.0
2008-07-01 19:44:00,210.615,210.64,210.61,210.62,59400000.0
2008-07-01 19:45:00,210.63,210.685,210.63,210.675,146700000.0
2008-07-01 19:46:00,210.675,210.77,210.675,210.75,196900000.0
2008-07-01 19:47:00,210.745,210.83,210.745,210.79,197300000.0
2008-07-01 19:48:00,210.79,210.82,210.77,210.78,95500000.0
2008-07-01 19:49:00,210.785,210.87,210.78,210.84,178500000.0
2008-07-01 19:50:00,210.84,210.88,210.8,210.87,143500000.0
2008-07-01 19:51:00,210.87,210.88,210.8,210.84,221400000.0
2008-07-01 19:52:00,210.83,210.93,210.815,210.86,189200000.0
2008-07-01 19:53:00,210.85,210.89,210.83,210.87,86500000.0
2008-07-01 19:54:00,210.87,210.87,210.81,210.83,68600000.0
2008-07-01 19:55:00,210.84,211.0,210.84,211.0,223300000.0
2008-07-01 19:56:00,211.0,211.0,210.87,210.94,131900000.0
2008-07-01 19:57:00,210.92,210.97,210.91,210.96,133600000.0
2008-07-01 19:58:00,210.97,211.0,210.97,210.98,70900000.0
2008-07-01 19:59:00,210.98,211.03,210.94,211.02,152800000.0
2008-07-01 20:00:00,211.01,211.09,210.98,211.04,211300000.0
2008-07-01 20:01:00,211.03,211.06,210.98,211.06,103300000.0
2008-07-01 20:02:00,211.07,211.1,211.055,211.1,154600000.0
2008-07-01 20:03:00,211.105,211.19,211.095,211.135,223800000.0
2008-07-01 20:04:00,211.135,211.14,211.09,211.13,138600000.0
2008-07-01 20:05:00,211.11,211.18,211.08,211.15,172000000.0
2008-07-01 20:06:00,211.15,211.2,211.115,211.17,150300000.0
2008-07-01 20:07:00,211.17,211.2,211.11,211.19,109400000.0
2008-07-01 20:08:00,211.19,211.24,211.15,211.22,192700000.0
2008-07-01 20:09:00,211.22,211.24,211.17,211.19,194200000.0
2008-07-01 20:10:00,211.2,211.2,211.16,211.17,83600000.0
2008-07-01 20:11:00,211.17,211.27,211.16,211.17,244800000.0
2008-07-01 20:12:00,211.16,211.28,211.16,211.28,206400000.0
2008-07-01 20:13:00,211.27,211.33,211.17,211.25,335700000.0
2008-07-01 20:14:00,211.25,211.28,211.2,211.26,138500000.0
2008-07-01 20:15:00,211.25,211.26,211.155,211.23,163700000.0
2008-07-01 20:16:00,211.23,211.25,211.19,211.2,93500000.0
2008-07-01 20:17:00,211.21,211.21,211.17,211.17,87700000.0
2008-07-01 20:18:00,211.175,211.22,211.175,211.21,108000000.0
2008-07-01 20:19:00,211.21,211.22,211.21,211.21,24500000.0
2008-07-01 20:20:00,211.21,211.25,211.2,211.23,64400000.0
2008-07-01 20:21:00,211.24,211.36,211.24,211.33,104700000.0
2008-07-01 20:22:00,211.33,211.36,211.28,211.3,95800000.0
2008-07-01 20:23:00,211.29,211.29,211.245,211.28,172800000.0
2008-07-01 20:24:00,211.28,211.42,211.28,211.36,134800000.0
2008-07-01 20:25:00,211.36,211.36,211.29,211.3,95100000.0
2008-07-01 20:26:00,211.29,211.32,211.27,211.27,75800000.0
2008-07-01 20:27:00,211.25,211.25,211.16,211.16,186100000.0
2008-07-01 20:28:00,211.15,211.16,211.065,211.12,282400000.0
2008-07-01 20:29:00,211.12,211.16,211.07,211.14,194700000.0
2008-07-01 20:30:00,211.14,211.17,211.12,211.16,65800000.0
2008-07-01 20:31:00,211.165,211.185,211.14,211.14,179100000.0
2008-07-01 20:32:00,211.14,211.19,211.13,211.145,84100000.0
2008-07-01 20:33:00,211.14,211.18,211.12,211.16,151700000.0
2008-07-01 20:34:00,211.16,211.16,211.095,211.13,165400000.0
2008-07-01 20:35:00,211.13,211.15,211.08,211.08,157600000.0
2008-07-01 20:36:00,211.075,211.1,211.07,211.1,43700000.0
2008-07-01 20:37:00,211.095,211.13,211.09,211.11,53200000.0
2008-07-01 20:38:00,211.115,211.28,211.115,211.28,153100000.0
2008-07-01 20:39:00,211.27,211.27,211.2,211.24,131800000.0
2008-07-01 20:40:00,211.235,211.31,211.22,211.29,195100000.0
2008-07-01 20:41:00,211.29,211.38,211.29,211.37,125500000.0
2008-07-01 20:42:00,211.37,211.42,211.355,211.42,116300000.0
2008-07-01 20:43:00,211.42,211.47,211.41,211.45,229600000.0
2008-07-01 20:44:00,211.45,211.55,211.43,211.54,175700000.0
2008-07-01 20:45:00,211.54,211.57,211.525,211.56,68100000.0
2008-07-01 20:46:00,211.57,211.6,211.54,211.59,118900000.0
2008-07-01 20:47:00,211.58,211.58,211.46,211.5,194100000.0
2008-07-01 20:48:00,211.51,211.53,211.46,211.48,111300000.0
2008-07-01 20:49:00,211.485,211.51,211.43,211.435,179200000.0
2008-07-01 20:50:00,211.43,211.49,211.415,211.49,97200000.0
2008-07-01 20:51:00,211.49,211.5,211.48,211.48,24300000.0
2008-07-01 20:52:00,211.47,211.47,211.41,211.46,58900000.0
2008-07-01 20:53:00,211.46,211.49,211.44,211.45,98600000.0
2008-07-01 20:54:00,211.46,211.52,211.45,211.52,83700000.0
2008-07-01 20:55:00,211.53,211.53,211.5,211.51,39200000.0
2008-07-01 20:56:00,211.5,211.59,211.5,211.56,131900000.0
2008-07-01 20:57:00,211.55,211.55,211.51,211.51,42600000.0
2008-07-01 20:58:00,211.51,211.52,211.46,211.48,87100000.0
2008-07-01 20:59:00,211.48,211.48,211.43,211.445,91600000.0
2008-07-01 21:00:00,211.45,211.45,211.38,211.41,104600000.0
2008-07-01 21:01:00,211.4,211.51,211.4,211.51,90500000.0
2008-07-01 21:02:00,211.5,211.5,211.44,211.47,81800000.0
2008-07-01 21:03:00,211.47,211.56,211.47,211.55,76900000.0
2008-07-01 21:04:00,211.55,211.56,211.5,211.55,131200000.0
2008-07-01 21:05:00,211.56,211.56,211.53,211.53,64600000.0
2008-07-01 21:06:00,211.53,211.53,211.45,211.48,144800000.0
2008-07-01 21:07:00,211.48,211.48,211.405,211.465,128700000.0
2008-07-01 21:08:00,211.465,211.53,211.455,211.495,111100000.0
2008-07-01 21:09:00,211.495,211.5,211.445,211.49,66000000.0
2008-07-01 21:10:00,211.495,211.51,211.435,211.495,78300000.0
2008-07-01 21:11:00,211.49,211.49,211.405,211.415,75600000.0
2008-07-01 21:12:00,211.42,211.485,211.415,211.485,60600000.0
2008-07-01 21:13:00,211.48,211.48,211.45,211.455,36500000.0
2008-07-01 21:14:00,211.45,211.49,211.385,211.46,175300000.0
2008-07-01 21:15:00,211.46,211.46,211.43,211.46,80900000.0
2008-07-01 21:16:00,211.455,211.51,211.45,211.495,76200000.0
2008-07-01 21:17:00,211.49,211.53,211.455,211.48,120300000.0
2008-07-01 21:18:00,211.48,211.49,211.435,211.435,232200000.0
2008-07-01 21:19:00,211.435,211.44,211.275,211.345,237500000.0
2008-07-01 21:20:00,211.355,211.425,211.295,211.37,86300000.0
2008-07-01 21:21:00,211.375,211.41,211.37,211.37,66900000.0
2008-07-01 21:22:00,211.365,211.44,211.315,211.415,107700000.0
2008-07-01 21:23:00,211.41,211.425,211.38,211.38,45700000.0
2008-07-01 21:24:00,211.385,211.45,211.385,211.44,112100000.0
2008-07-01 21:25:00,211.43,211.43,211.33,211.41,184600000.0
2008-07-01 21:26:00,211.415,211.435,211.37,211.435,108600000.0
2008-07-01 21:27:00,211.43,211.43,211.345,211.37,139300000.0
2008-07-01 21:28:00,211.37,211.48,211.35,211.46,151500000.0
2008-07-01 21:29:00,211.46,211.46,211.39,211.39,165400000.0
2008-07-01 21:30:00,211.38,211.44,211.36,211.44,84200000.0
2008-07-01 21:31:00,211.43,211.47,211.43,211.44,60900000.0
2008-07-01 21:32:00,211.435,211.46,211.41,211.44,81100000.0
2008-07-01 21:33:00,211.44,211.48,211.43,211.45,135800000.0
2008-07-01 21:34:00,211.46,211.46,211.42,211.45,74600000.0
2008-07-01 21:35:00,211.445,211.48,211.445,211.47,75100000.0
2008-07-01 21:36:00,211.47,211.505,211.46,211.505,133100000.0
2008-07-01 21:37:00,211.505,211.52,211.49,211.495,105100000.0
2008-07-01 21:38:00,211.495,211.545,211.495,211.54,116300000.0
2008-07-01 21:39:00,211.54,211.54,211.505,211.52,52600000.0
2008-07-01 21:40:00,211.53,211.55,211.52,211.52,27500000.0
2008-07-01 21:41:00,211.52,211.55,211.44,211.48,126800000.0
2008-07-01 21:42:00,211.49,211.54,211.48,211.54,69200000.0
2008-07-01 21:43:00,211.54,211.62,211.525,211.595,178600000.0
2008-07-01 21:44:00,211.595,211.62,211.52,211.53,123500000.0
2008-07-01 21:45:00,211.54,211.56,211.5,211.53,136500000.0
2008-07-01 21:46:00,211.53,211.58,211.52,211.55,133400000.0
2008-07-01 21:47:00,211.56,211.56,211.51,211.55,67100000.0
2008-07-01 21:48:00,211.56,211.57,211.505,211.505,58100000.0
2008-07-01 21:49:00,211.505,211.54,211.505,211.53,80100000.0
2008-07-01 21:50:00,211.52,211.52,211.5,211.52,66000000.0
2008-07-01 21:51:00,211.53,211.53,211.5,211.515,43300000.0
2008-07-01 21:52:00,211.51,211.54,211.51,211.525,40200000.0
2008-07-01 21:53:00,211.525,211.56,211.525,211.54,92600000.0
2008-07-01 21:54:00,211.53,211.57,211.53,211.55,72100000.0
2008-07-01 21:55:00,211.55,211.6,211.55,211.6,55800000.0
2008-07-01 21:56:00,211.6,211.62,211.59,211.62,56600000.0
2008-07-01 21:57:00,211.62,211.65,211.595,211.6,106500000.0
2008-07-01 21:58:00,211.6,211.61,211.585,211.595,27200000.0
2008-07-01 21:59:00,211.595,211.6,211.58,211.58,81400000.0
2008-07-01 22:00:00,211.585,211.59,211.57,211.585,51800000.0
2008-07-01 22:01:00,211.585,211.61,211.58,211.6,64200000.0
2008-07-01 22:02:00,211.59,211.615,211.59,211.6,59600000.0
2008-07-01 22:03:00,211.6,211.6,211.59,211.59,6700000.0
2008-07-01 22:04:00,211.59,211.645,211.59,211.61,49600000.0
2008-07-01 22:05:00,211.61,211.625,211.595,211.615,87600000.0
2008-07-01 22:06:00,211.605,211.62,211.605,211.61,26700000.0
2008-07-01 22:07:00,211.61,211.65,211.61,211.62,62000000.0
2008-07-01 22:08:00,211.62,211.64,211.61,211.62,43300000.0
2008-07-01 22:09:00,211.63,211.65,211.63,211.65,12000000.0
2008-07-01 22:10:00,211.65,211.68,211.65,211.66,57200000.0
2008-07-01 22:11:00,211.66,211.66,211.64,211.65,39600000.0
2008-07-01 22:12:00,211.645,211.67,211.64,211.66,45300000.0
2008-07-01 22:13:00,211.66,211.66,211.66,211.66,20900000.0
2008-07-01 22:14:00,211.659,211.663,211.609,211.663,52000000.0
2008-07-01 22:15:00,211.67,211.67,211.66,211.67,14400000.0
2008-07-01 22:16:00,211.67,211.67,211.67,211.67,2400000.0
2008-07-01 22:17:00,211.67,211.68,211.655,211.67,76500000.0
2008-07-01 22:18:00,211.665,211.7,211.65,211.7,91500000.0
2008-07-01 22:19:00,211.7,211.7,211.67,211.68,25000000.0
2008-07-01 22:20:00,211.67,211.69,211.655,211.68,75700000.0
2008-07-01 22:21:00,211.68,211.735,211.68,211.72,102700000.0
2008-07-01 22:22:00,211.72,211.74,211.72,211.73,47300000.0
2008-07-01 22:23:00,211.74,211.74,211.705,211.74,46800000.0
2008-07-01 22:24:00,211.74,211.74,211.7,211.71,66700000.0
2008-07-01 22:25:00,211.71,211.71,211.7,211.71,15800000.0
2008-07-01 22:26:00,211.71,211.72,211.695,211.705,41300000.0
2008-07-01 22:27:00,211.695,211.71,211.69,211.69,33300000.0
2008-07-01 22:28:00,211.7,211.7,211.69,211.7,24500000.0
2008-07-01 22:29:00,211.7,211.7,211.695,211.695,10300000.0
2008-07-01 22:30:00,211.7,211.71,211.695,211.7,81700000.0
2008-07-01 22:31:00,211.7,211.7,211.665,211.665,90400000.0
2008-07-01 22:32:00,211.66,211.675,211.65,211.66,34800000.0
2008-07-01 22:33:00,211.66,211.68,211.64,211.67,147200000.0
2008-07-01 22:34:00,211.66,211.68,211.65,211.66,81400000.0
2008-07-01 22:35:00,211.66,211.68,211.65,211.655,112100000.0
2008-07-01 22:36:00,211.66,211.7,211.66,211.7,116400000.0
2008-07-01 22:37:00,211.7,211.72,211.7,211.72,45000000.0
2008-07-01 22:38:00,211.72,211.73,211.7,211.71,58300000.0
2008-07-01 22:39:00,211.71,211.72,211.71,211.71,40100000.0
2008-07-01 22:40:00,211.7,211.72,211.7,211.72,44100000.0
2008-07-01 22:41:00,211.72,211.72,211.68,211.68,142800000.0
2008-07-01 22:42:00,211.68,211.7,211.64,211.645,223300000.0
2008-07-01 22:43:00,211.65,211.675,211.645,211.66,106400000.0
2008-07-01 22:44:00,211.66,211.68,211.66,211.67,182300000.0
2008-07-01 22:45:00,211.675,211.7,211.645,211.67,166700000.0
2008-07-01 22:46:00,211.67,211.675,211.645,211.645,120400000.0
2008-07-01 22:47:00,211.65,211.67,211.645,211.67,149400000.0
2008-07-01 22:48:00,211.67,211.705,211.665,211.69,86800000.0
2008-07-01 22:49:00,211.69,211.7,211.68,211.69,75100000.0
2008-07-01 22:50:00,211.69,211.7,211.67,211.7,82500000.0
2008-07-01 22:51:00,211.7,211.72,211.68,211.72,108400000.0
2008-07-01 22:52:00,211.72,211.76,211.72,211.72,44900000.0
2008-07-01 22:53:00,211.72,211.75,211.72,211.75,19000000.0
2008-07-01 22:54:00,211.75,211.76,211.695,211.705,130200000.0
2008-07-01 22:55:00,211.71,211.735,211.69,211.69,64300000.0
2008-07-01 22:56:00,211.69,211.71,211.69,211.7,83700000.0
2008-07-01 22:57:00,211.7,211.7,211.69,211.695,66200000.0
2008-07-01 22:58:00,211.705,211.705,211.69,211.7,131700000.0
2008-07-01 22:59:00,211.7,211.7,211.68,211.69,63200000.0
2008-07-01 23:00:00,211.68,211.68,211.63,211.63,176100000.0
2008-07-01 23:01:00,211.66,211.66,211.615,211.615,109300000.0
2008-07-01 23:02:00,211.62,211.655,211.62,211.635,83900000.0
2008-07-01 23:03:00,211.65,211.67,211.65,211.65,16000000.0
2008-07-01 23:04:00,211.655,211.67,211.645,211.655,14000000.0
2008-07-01 23:05:00,211.665,211.675,211.635,211.64,38600000.0
2008-07-01 23:06:00,211.64,211.64,211.61,211.615,25000000.0
2008-07-01 23:07:00,211.615,211.615,211.605,211.605,5000000.0
2008-07-01 23:08:00,211.585,211.615,211.585,211.615,12400000.0
2008-07-01 23:09:00,211.6,211.615,211.6,211.615,3800000.0
2008-07-01 23:10:00,211.61,211.61,211.595,211.595,32900000.0
2008-07-01 23:11:00,211.59,211.6,211.58,211.58,17800000.0
2008-07-01 23:12:00,211.57,211.57,211.55,211.55,14700000.0
2008-07-01 23:13:00,211.535,211.54,211.53,211.53,20000000.0
2008-07-01 23:14:00,211.53,211.54,211.485,211.54,17600000.0
2008-07-01 23:15:00,211.54,211.585,211.54,211.575,27400000.0
2008-07-01 23:16:00,211.575,211.575,211.555,211.565,11900000.0
2008-07-01 23:17:00,211.551,211.558,211.509,211.509,82100000.0
2008-07-01 23:18:00,211.583,211.583,211.513,211.513,93400000.0
2008-07-01 23:19:00,211.55,211.55,211.55,211.55,2400000.0
2008-07-01 23:20:00,211.55,211.565,211.55,211.565,27200000.0
2008-07-01 23:21:00,211.565,211.585,211.565,211.585,6000000.0
2008-07-01 23:22:00,211.58,211.58,211.545,211.575,38100000.0
2008-07-01 23:23:00,211.565,211.575,211.545,211.565,11000000.0
2008-07-01 23:24:00,211.565,211.57,211.54,211.56,121100000.0
2008-07-01 23:25:00,211.56,211.59,211.56,211.59,27200000.0
2008-07-01 23:26:00,211.59,211.61,211.59,211.6,63000000.0
2008-07-01 23:27:00,211.6,211.6,211.55,211.55,52800000.0
2008-07-01 23:28:00,211.55,211.55,211.53,211.54,77800000.0
2008-07-01 23:29:00,211.54,211.54,211.53,211.53,50000000.0
2008-07-01 23:30:00,211.53,211.53,211.53,211.53,47800000.0
2008-07-01 23:31:00,211.53,211.54,211.53,211.54,50100000.0
2008-07-01 23:32:00,211.53,211.54,211.525,211.53,20400000.0
2008-07-01 23:33:00,211.52,211.52,211.52,211.52,3900000.0
2008-07-01 23:34:00,211.52,211.57,211.52,211.53,30400000.0
2008-07-01 23:35:00,211.53,211.53,211.5,211.5,18700000.0
2008-07-01 23:36:00,211.5,211.55,211.5,211.515,53000000.0
2008-07-01 23:37:00,211.52,211.52,211.49,211.5,108000000.0
2008-07-01 23:38:00,211.5,211.5,211.49,211.5,15700000.0
2008-07-01 23:39:00,211.5,211.5,211.49,211.49,18100000.0
2008-07-01 23:40:00,211.51,211.52,211.51,211.52,10500000.0
2008-07-01 23:41:00,211.5,211.52,211.5,211.52,2900000.0
2008-07-01 23:42:00,211.52,211.52,211.52,211.52,4000000.0
2008-07-01 23:43:00,211.51,211.515,211.48,211.495,24200000.0
2008-07-01 23:44:00,211.5,211.52,211.5,211.52,55700000.0
2008-07-01 23:45:00,211.49,211.515,211.49,211.515,4000000.0
2008-07-01 23:46:00,211.515,211.515,211.515,211.515,1000000.0
2008-07-01 23:47:00,211.515,211.54,211.51,211.54,23600000.0
2008-07-01 23:48:00,211.53,211.54,211.53,211.53,17100000.0
2008-07-01 23:49:00,211.53,211.58,211.53,211.57,41800000.0
2008-07-01 23:50:00,211.57,211.57,211.51,211.53,53500000.0
2008-07-01 23:51:00,211.53,211.53,211.495,211.51,72400000.0
2008-07-01 23:52:00,211.51,211.51,211.49,211.49,52000000.0
2008-07-01 23:53:00,211.49,211.535,211.49,211.51,15500000.0
2008-07-01 23:54:00,211.5,211.52,211.5,211.51,45900000.0
2008-07-01 23:55:00,211.5,211.5,211.5,211.5,11000000.0
2008-07-01 23:56:00,211.5,211.5,211.5,211.5,2400000.0
2008-07-01 23:57:00,211.475,211.51,211.475,211.51,20100000.0
2008-07-01 23:58:00,211.51,211.54,211.51,211.54,48800000.0
2008-07-01 23:59:00,211.54,211.54,211.51,211.53,58600000.0
2008-07-02 00:00:00,211.54,211.54,211.49,211.51,84300000.0
2008-07-02 00:01:00,211.52,211.56,211.52,211.52,139900000.0
2008-07-02 00:02:00,211.52,211.56,211.52,211.56,23900000.0
2008-07-02 00:03:00,211.56,211.56,211.51,211.54,61200000.0
2008-07-02 00:04:00,211.497,211.553,211.486,211.542,26800000.0
2008-07-02 00:05:00,211.499,211.55,211.498,211.55,37500000.0
2008-07-02 00:06:00,211.551,211.551,211.496,211.515,28500000.0
2008-07-02 00:07:00,211.485,211.54,211.485,211.54,2000000.0
2008-07-02 00:08:00,211.53,211.55,211.51,211.51,38800000.0
2008-07-02 00:09:00,211.51,211.55,211.51,211.52,34400000.0
2008-07-02 00:10:00,211.53,211.55,211.52,211.52,54800000.0
2008-07-02 00:11:00,211.49,211.51,211.45,211.49,132200000.0
2008-07-02 00:12:00,211.49,211.51,211.475,211.485,81900000.0
2008-07-02 00:13:00,211.48,211.48,211.46,211.47,20100000.0
2008-07-02 00:14:00,211.47,211.47,211.46,211.46,70600000.0
2008-07-02 00:15:00,211.47,211.48,211.46,211.48,24200000.0
2008-07-02 00:16:00,211.47,211.47,211.46,211.46,7100000.0
2008-07-02 00:17:00,211.475,211.475,211.44,211.445,20700000.0
2008-07-02 00:18:00,211.44,211.47,211.44,211.44,54200000.0
2008-07-02 00:19:00,211.44,211.455,211.43,211.455,27900000.0
2008-07-02 00:20:00,211.44,211.44,211.43,211.43,4300000.0
2008-07-02 00:21:00,211.41,211.48,211.4,211.48,25000000.0
2008-07-02 00:22:00,211.475,211.48,211.46,211.48,10200000.0
2008-07-02 00:23:00,211.45,211.49,211.45,211.49,17800000.0
2008-07-02 00:24:00,211.49,211.51,211.44,211.44,70500000.0
2008-07-02 00:25:00,211.44,211.455,211.42,211.455,28800000.0
2008-07-02 00:26:00,211.46,211.47,211.46,211.47,26800000.0
2008-07-02 00:27:00,211.47,211.5,211.46,211.46,44400000.0
2008-07-02 00:28:00,211.45,211.49,211.45,211.49,22500000.0
2008-07-02 00:29:00,211.49,211.495,211.49,211.49,18700000.0
2008-07-02 00:30:00,211.49,211.49,211.48,211.48,16800000.0
2008-07-02 00:31:00,211.48,211.48,211.46,211.46,21500000.0
2008-07-02 00:32:00,211.46,211.46,211.46,211.46,3300000.0
2008-07-02 00:33:00,211.46,211.475,211.445,211.47,19200000.0
2008-07-02 00:34:00,211.465,211.465,211.445,211.445,5000000.0
2008-07-02 00:35:00,211.44,211.44,211.44,211.44,15200000.0
2008-07-02 00:36:00,211.44,211.44,211.43,211.43,52200000.0
2008-07-02 00:37:00,211.425,211.45,211.425,211.44,41200000.0
2008-07-02 00:38:00,211.445,211.48,211.44,211.44,33500000.0
2008-07-02 00:39:00,211.44,211.44,211.44,211.44,6600000.0
2008-07-02 00:40:00,211.445,211.45,211.44,211.45,40600000.0
2008-07-02 00:41:00,211.45,211.485,211.45,211.46,69300000.0
2008-07-02 00:42:00,211.46,211.46,211.46,211.46,7200000.0
2008-07-02 00:43:00,211.46,211.46,211.46,211.46,2400000.0
2008-07-02 00:44:00,211.46,211.465,211.46,211.465,10500000.0
2008-07-02 00:45:00,211.46,211.46,211.46,211.46,8000000.0
2008-07-02 00:46:00,211.46,211.46,211.46,211.46,19600000.0
2008-07-02 00:47:00,211.46,211.46,211.425,211.435,30400000.0
2008-07-02 00:48:00,211.44,211.44,211.42,211.42,24900000.0
2008-07-02 00:49:00,211.42,211.44,211.42,211.44,23900000.0
2008-07-02 00:50:00,211.44,211.44,211.435,211.435,25500000.0
2008-07-02 00:51:00,211.44,211.45,211.42,211.42,18500000.0
2008-07-02 00:52:00,211.41,211.43,211.41,211.43,17900000.0
2008-07-02 00:53:00,211.425,211.425,211.42,211.42,3800000.0
2008-07-02 00:54:00,211.42,211.42,211.42,211.42,5700000.0
2008-07-02 00:55:00,211.425,211.43,211.42,211.42,6000000.0
2008-07-02 00:56:00,211.41,211.43,211.41,211.43,29100000.0
2008-07-02 00:57:00,211.435,211.435,211.435,211.435,1000000.0
2008-07-02 00:58:00,211.44,211.445,211.43,211.44,10600000.0
2008-07-02 00:59:00,211.44,211.44,211.43,211.43,6600000.0
2008-07-02 01:00:00,211.43,211.445,211.43,211.43,25200000.0
2008-07-02 01:01:00,211.42,211.44,211.42,211.44,31100000.0
2008-07-02 01:02:00,211.427,211.444,211.393,211.443,190500000.0
2008-07-02 01:03:00,211.45,211.47,211.45,211.46,116400000.0
2008-07-02 01:04:00,211.46,211.54,211.46,211.54,58700000.0
2008-07-02 01:05:00,211.54,211.545,211.48,211.49,212500000.0
2008-07-02 01:06:00,211.49,211.5,211.48,211.48,33500000.0
2008-07-02 01:07:00,211.49,211.49,211.48,211.485,6400000.0
2008-07-02 01:08:00,211.5,211.52,211.5,211.52,75900000.0
2008-07-02 01:09:00,211.52,211.52,211.51,211.51,26200000.0
2008-07-02 01:10:00,211.51,211.58,211.51,211.54,254900000.0
2008-07-02 01:11:00,211.54,211.56,211.525,211.535,109000000.0
2008-07-02 01:12:00,211.53,211.56,211.52,211.54,106000000.0
2008-07-02 01:13:00,211.54,211.54,211.53,211.53,12900000.0
2008-07-02 01:14:00,211.53,211.53,211.51,211.51,56800000.0
2008-07-02 01:15:00,211.51,211.52,211.51,211.515,94800000.0
2008-07-02 01:16:00,211.53,211.53,211.505,211.505,38200000.0
2008-07-02 01:17:00,211.51,211.51,211.5,211.5,21000000.0
2008-07-02 01:18:00,211.5,211.5,211.475,211.48,28700000.0
2008-07-02 01:19:00,211.485,211.49,211.485,211.49,3000000.0
2008-07-02 01:20:00,211.49,211.51,211.48,211.5,21600000.0
2008-07-02 01:21:00,211.5,211.52,211.48,211.52,46000000.0
2008-07-02 01:22:00,211.52,211.525,211.52,211.525,10100000.0
2008-07-02 01:23:00,211.52,211.54,211.52,211.54,21400000.0
2008-07-02 01:24:00,211.52,211.53,211.51,211.52,40700000.0
2008-07-02 01:25:00,211.52,211.52,211.51,211.51,2000000.0
2008-07-02 01:26:00,211.51,211.55,211.5,211.53,67400000.0
2008-07-02 01:27:00,211.53,211.53,211.49,211.53,117700000.0
2008-07-02 01:28:00,211.53,211.56,211.515,211.56,60100000.0
2008-07-02 01:29:00,211.555,211.565,211.55,211.55,50200000.0
2008-07-02 01:30:00,211.55,211.58,211.55,211.58,34000000.0
2008-07-02 01:31:00,211.58,211.63,211.58,211.61,106700000.0
2008-07-02 01:32:00,211.61,211.67,211.61,211.655,171000000.0
2008-07-02 01:33:00,211.655,211.73,211.655,211.68,126000000.0
2008-07-02 01:34:00,211.675,211.69,211.64,211.64,94300000.0
2008-07-02 01:35:00,211.64,211.7,211.64,211.7,138100000.0
2008-07-02 01:36:00,211.67,211.715,211.665,211.69,267400000.0
2008-07-02 01:37:00,211.68,211.71,211.68,211.71,97900000.0
2008-07-02 01:38:00,211.71,211.71,211.69,211.69,63600000.0
2008-07-02 01:39:00,211.69,211.73,211.69,211.7,74500000.0
2008-07-02 01:40:00,211.705,211.71,211.685,211.69,44600000.0
2008-07-02 01:41:00,211.68,211.68,211.635,211.64,92600000.0
2008-07-02 01:42:00,211.64,211.66,211.64,211.66,11500000.0
2008-07-02 01:43:00,211.66,211.68,211.625,211.625,35200000.0
2008-07-02 01:44:00,211.64,211.645,211.64,211.64,38200000.0
2008-07-02 01:45:00,211.64,211.64,211.64,211.64,4800000.0
2008-07-02 01:46:00,211.64,211.64,211.635,211.64,5800000.0
2008-07-02 01:47:00,211.64,211.645,211.61,211.64,33100000.0
2008-07-02 01:48:00,211.63,211.64,211.615,211.64,47400000.0
2008-07-02 01:49:00,211.64,211.69,211.64,211.65,69900000.0
2008-07-02 01:50:00,211.65,211.65,211.65,211.65,26400000.0
2008-07-02 01:51:00,211.65,211.65,211.65,211.65,7200000.0
2008-07-02 01:52:00,211.65,211.68,211.65,211.675,46100000.0
2008-07-02 01:53:00,211.68,211.73,211.68,211.685,62400000.0
2008-07-02 01:54:00,211.68,211.72,211.68,211.71,52100000.0
2008-07-02 01:55:00,211.72,211.72,211.695,211.72,25300000.0
2008-07-02 01:56:00,211.72,211.75,211.705,211.74,82600000.0
2008-07-02 01:57:00,211.74,211.74,211.7,211.715,93800000.0
2008-07-02 01:58:00,211.72,211.73,211.7,211.72,57800000.0
2008-07-02 01:59:00,211.72,211.73,211.7,211.72,101900000.0
2008-07-02 02:00:00,211.71,211.72,211.68,211.7,87100000.0
2008-07-02 02:01:00,211.7,211.7,211.66,211.68,98600000.0
2008-07-02 02:02:00,211.68,211.69,211.68,211.69,46000000.0
2008-07-02 02:03:00,211.69,211.69,211.67,211.69,52700000.0
2008-07-02 02:04:00,211.69,211.69,211.68,211.68,32900000.0
2008-07-02 02:05:00,211.675,211.69,211.67,211.675,56900000.0
2008-07-02 02:06:00,211.67,211.68,211.66,211.68,87700000.0
2008-07-02 02:07:00,211.68,211.685,211.665,211.67,34300000.0
2008-07-02 02:08:00,211.67,211.675,211.665,211.665,30500000.0
2008-07-02 02:09:00,211.67,211.685,211.67,211.68,44300000.0
2008-07-02 02:10:00,211.675,211.675,211.665,211.675,5000000.0
2008-07-02 02:11:00,211.675,211.685,211.67,211.675,13000000.0
2008-07-02 02:12:00,211.67,211.67,211.665,211.67,4000000.0
2008-07-02 02:13:00,211.675,211.685,211.675,211.685,11500000.0
2008-07-02 02:14:00,211.68,211.685,211.675,211.675,7000000.0
2008-07-02 02:15:00,211.675,211.68,211.655,211.655,15800000.0
2008-07-02 02:16:00,211.66,211.665,211.62,211.62,70500000.0
2008-07-02 02:17:00,211.625,211.65,211.62,211.63,26900000.0
2008-07-02 02:18:00,211.63,211.63,211.57,211.59,91200000.0
2008-07-02 02:19:00,211.585,211.6,211.585,211.595,81900000.0
2008-07-02 02:20:00,211.6,211.62,211.6,211.605,65800000.0
2008-07-02 02:21:00,211.605,211.605,211.57,211.6,66400000.0
2008-07-02 02:22:00,211.595,211.61,211.58,211.58,42900000.0
2008-07-02 02:23:00,211.58,211.61,211.575,211.575,35100000.0
2008-07-02 02:24:00,211.565,211.57,211.5,211.5,167700000.0
2008-07-02 02:25:00,211.515,211.52,211.44,211.44,166500000.0
2008-07-02 02:26:00,211.44,211.53,211.44,211.51,186400000.0
2008-07-02 02:27:00,211.51,211.53,211.49,211.53,88400000.0
2008-07-02 02:28:00,211.53,211.54,211.51,211.52,64200000.0
2008-07-02 02:29:00,211.52,211.53,211.51,211.51,90300000.0
2008-07-02 02:30:00,211.53,211.53,211.445,211.46,236500000.0
2008-07-02 02:31:00,211.46,211.48,211.43,211.47,109100000.0
2008-07-02 02:32:00,211.475,211.505,211.475,211.505,34000000.0
2008-07-02 02:33:00,211.505,211.53,211.455,211.465,146900000.0
2008-07-02 02:34:00,211.46,211.465,211.395,211.42,149200000.0
2008-07-02 02:35:00,211.42,211.46,211.42,211.445,79600000.0
2008-07-02 02:36:00,211.44,211.5,211.4,211.4,186000000.0
2008-07-02 02:37:00,211.4,211.42,211.375,211.375,153600000.0
2008-07-02 02:38:00,211.365,211.38,211.295,211.35,350400000.0
2008-07-02 02:39:00,211.35,211.37,211.315,211.34,157700000.0
2008-07-02 02:40:00,211.33,211.35,211.33,211.34,101200000.0
2008-07-02 02:41:00,211.34,211.34,211.315,211.34,97100000.0
2008-07-02 02:42:00,211.35,211.35,211.32,211.335,158500000.0
2008-07-02 02:43:00,211.34,211.34,211.29,211.32,126400000.0
2008-07-02 02:44:00,211.33,211.385,211.33,211.38,105600000.0
2008-07-02 02:45:00,211.39,211.4,211.35,211.35,107600000.0
2008-07-02 02:46:00,211.35,211.4,211.35,211.4,131900000.0
2008-07-02 02:47:00,211.4,211.44,211.4,211.42,61200000.0
2008-07-02 02:48:00,211.42,211.42,211.38,211.38,71900000.0
2008-07-02 02:49:00,211.39,211.395,211.35,211.35,49600000.0
2008-07-02 02:50:00,211.35,211.47,211.35,211.47,131700000.0
2008-07-02 02:51:00,211.47,211.49,211.41,211.43,153100000.0
2008-07-02 02:52:00,211.43,211.45,211.39,211.45,168800000.0
2008-07-02 02:53:00,211.45,211.47,211.41,211.41,95000000.0
2008-07-02 02:54:00,211.4,211.45,211.395,211.42,125600000.0
2008-07-02 02:55:00,211.42,211.44,211.395,211.425,245600000.0
2008-07-02 02:56:00,211.42,211.42,211.365,211.405,238800000.0
2008-07-02 02:57:00,211.405,211.42,211.4,211.4,86500000.0
2008-07-02 02:58:00,211.4,211.46,211.39,211.46,177200000.0
2008-07-02 02:59:00,211.46,211.46,211.41,211.41,100200000.0
2008-07-02 03:00:00,211.4,211.405,211.39,211.39,136100000.0
2008-07-02 03:01:00,211.39,211.4,211.38,211.38,131400000.0
2008-07-02 03:02:00,211.375,211.38,211.355,211.355,119700000.0
2008-07-02 03:03:00,211.355,211.36,211.31,211.33,129100000.0
2008-07-02 03:04:00,211.33,211.335,211.325,211.33,42700000.0
2008-07-02 03:05:00,211.33,211.33,211.29,211.29,55700000.0
2008-07-02 03:06:00,211.29,211.29,211.255,211.27,58700000.0
2008-07-02 03:07:00,211.27,211.29,211.26,211.26,71300000.0
2008-07-02 03:08:00,211.255,211.29,211.24,211.28,95300000.0
2008-07-02 03:09:00,211.29,211.32,211.28,211.32,60500000.0
2008-07-02 03:10:00,211.3,211.32,211.3,211.32,101300000.0
2008-07-02 03:11:00,211.33,211.335,211.32,211.32,53600000.0
2008-07-02 03:12:00,211.32,211.32,211.3,211.32,69000000.0
2008-07-02 03:13:00,211.32,211.32,211.32,211.32,72000000.0
2008-07-02 03:14:00,211.3,211.31,211.27,211.275,114600000.0
2008-07-02 03:15:00,211.28,211.28,211.22,211.225,81900000.0
2008-07-02 03:16:00,211.225,211.24,211.22,211.24,132700000.0
2008-07-02 03:17:00,211.235,211.28,211.23,211.28,67400000.0
2008-07-02 03:18:00,211.29,211.31,211.29,211.295,99400000.0
2008-07-02 03:19:00,211.29,211.31,211.27,211.31,64500000.0
2008-07-02 03:20:00,211.32,211.32,211.27,211.295,172400000.0
2008-07-02 03:21:00,211.29,211.345,211.29,211.335,112700000.0
2008-07-02 03:22:00,211.35,211.36,211.31,211.31,72400000.0
2008-07-02 03:23:00,211.31,211.315,211.29,211.29,12800000.0
2008-07-02 03:24:00,211.285,211.285,211.25,211.26,20600000.0
2008-07-02 03:25:00,211.26,211.29,211.26,211.275,42300000.0
2008-07-02 03:26:00,211.275,211.275,211.205,211.215,31300000.0
2008-07-02 03:27:00,211.22,211.23,211.17,211.175,47400000.0
2008-07-02 03:28:00,211.175,211.185,211.175,211.185,23000000.0
2008-07-02 03:29:00,211.18,211.2,211.18,211.2,16100000.0
2008-07-02 03:30:00,211.2,211.235,211.185,211.185,65800000.0
2008-07-02 03:31:00,211.19,211.19,211.12,211.165,175000000.0
2008-07-02 03:32:00,211.18,211.18,211.17,211.18,56900000.0
2008-07-02 03:33:00,211.18,211.25,211.135,211.175,175000000.0
2008-07-02 03:34:00,211.18,211.2,211.15,211.17,185500000.0
2008-07-02 03:35:00,211.17,211.17,211.115,211.14,87100000.0
2008-07-02 03:36:00,211.14,211.17,211.125,211.16,74200000.0
2008-07-02 03:37:00,211.17,211.24,211.16,211.24,179600000.0
2008-07-02 03:38:00,211.24,211.27,211.21,211.22,171100000.0
2008-07-02 03:39:00,211.215,211.215,211.195,211.2,25700000.0
2008-07-02 03:40:00,211.205,211.205,211.185,211.19,25200000.0
2008-07-02 03:41:00,211.19,211.2,211.175,211.18,184100000.0
2008-07-02 03:42:00,211.18,211.18,211.145,211.15,119800000.0
2008-07-02 03:43:00,211.16,211.17,211.15,211.17,30100000.0
2008-07-02 03:44:00,211.165,211.17,211.155,211.16,19600000.0
2008-07-02 03:45:00,211.16,211.17,211.145,211.15,70200000.0
2008-07-02 03:46:00,211.145,211.145,211.125,211.14,57100000.0
2008-07-02 03:47:00,211.145,211.16,211.135,211.16,70300000.0
2008-07-02 03:48:00,211.16,211.19,211.16,211.19,17600000.0
2008-07-02 03:49:00,211.2,211.23,211.185,211.21,144300000.0
2008-07-02 03:50:00,211.2,211.21,211.195,211.2,42500000.0
2008-07-02 03:51:00,211.2,211.23,211.185,211.23,54500000.0
2008-07-02 03:52:00,211.23,211.24,211.21,211.21,74800000.0
2008-07-02 03:53:00,211.21,211.24,211.185,211.23,146100000.0
2008-07-02 03:54:00,211.24,211.25,211.21,211.22,122800000.0
2008-07-02 03:55:00,211.22,211.24,211.215,211.215,25600000.0
2008-07-02 03:56:00,211.22,211.24,211.22,211.24,48100000.0
2008-07-02 03:57:00,211.23,211.24,211.22,211.24,15200000.0
2008-07-02 03:58:00,211.24,211.3,211.24,211.3,58400000.0
2008-07-02 03:59:00,211.3,211.3,211.265,211.27,48100000.0
2008-07-02 04:00:00,211.265,211.28,211.23,211.28,72600000.0
2008-07-02 04:01:00,211.26,211.3,211.25,211.29,51200000.0
2008-07-02 04:02:00,211.3,211.31,211.285,211.295,72200000.0
2008-07-02 04:03:00,211.295,211.31,211.29,211.3,43200000.0
2008-07-02 04:04:00,211.31,211.43,211.31,211.42,139100000.0
2008-07-02 04:05:00,211.42,211.44,211.4,211.41,130800000.0
2008-07-02 04:06:00,211.41,211.41,211.305,211.31,122700000.0
2008-07-02 04:07:00,211.305,211.38,211.3,211.38,74300000.0
2008-07-02 04:08:00,211.38,211.38,211.34,211.36,88500000.0
2008-07-02 04:09:00,211.36,211.36,211.32,211.32,77600000.0
2008-07-02 04:10:00,211.34,211.34,211.32,211.32,36000000.0
2008-07-02 04:11:00,211.3,211.34,211.3,211.32,69500000.0
2008-07-02 04:12:00,211.32,211.32,211.3,211.3,22500000.0
2008-07-02 04:13:00,211.3,211.32,211.3,211.32,10100000.0
2008-07-02 04:14:00,211.32,211.34,211.305,211.32,50100000.0
2008-07-02 04:15:00,211.34,211.36,211.29,211.3,90200000.0
2008-07-02 04:16:00,211.31,211.31,211.27,211.29,34600000.0
2008-07-02 04:17:00,211.29,211.32,211.27,211.31,56100000.0
2008-07-02 04:18:00,211.32,211.38,211.29,211.37,121100000.0
2008-07-02 04:19:00,211.37,211.38,211.35,211.37,60700000.0
2008-07-02 04:20:00,211.35,211.35,211.31,211.32,87200000.0
2008-07-02 04:21:00,211.32,211.32,211.29,211.29,62500000.0
2008-07-02 04:22:00,211.31,211.31,211.29,211.31,42700000.0
2008-07-02 04:23:00,211.3,211.3,211.27,211.3,49000000.0
2008-07-02 04:24:00,211.31,211.31,211.29,211.29,22500000.0
2008-07-02 04:25:00,211.3,211.31,211.27,211.28,65900000.0
2008-07-02 04:26:00,211.29,211.31,211.25,211.31,109500000.0
2008-07-02 04:27:00,211.3,211.31,211.27,211.31,61000000.0
2008-07-02 04:28:00,211.32,211.35,211.31,211.35,52800000.0
2008-07-02 04:29:00,211.35,211.35,211.32,211.32,38400000.0
2008-07-02 04:30:00,211.34,211.34,211.32,211.34,21600000.0
2008-07-02 04:31:00,211.34,211.34,211.3,211.31,51200000.0
2008-07-02 04:32:00,211.33,211.38,211.31,211.38,86400000.0
2008-07-02 04:33:00,211.4,211.4,211.36,211.38,69600000.0
2008-07-02 04:34:00,211.4,211.4,211.37,211.37,48000000.0
2008-07-02 04:35:00,211.38,211.41,211.37,211.41,60000000.0
2008-07-02 04:36:00,211.43,211.45,211.43,211.43,94000000.0
2008-07-02 04:37:00,211.42,211.44,211.38,211.38,42600000.0
2008-07-02 04:38:00,211.38,211.38,211.335,211.375,83000000.0
2008-07-02 04:39:00,211.37,211.39,211.36,211.39,54100000.0
2008-07-02 04:40:00,211.38,211.42,211.35,211.36,78000000.0
2008-07-02 04:41:00,211.365,211.375,211.355,211.355,28100000.0
2008-07-02 04:42:00,211.35,211.385,211.35,211.38,35600000.0
2008-07-02 04:43:00,211.37,211.38,211.365,211.375,25400000.0
2008-07-02 04:44:00,211.375,211.38,211.335,211.335,64800000.0
2008-07-02 04:45:00,211.335,211.35,211.325,211.35,38300000.0
2008-07-02 04:46:00,211.35,211.36,211.345,211.355,10700000.0
2008-07-02 04:47:00,211.36,211.41,211.36,211.4,34900000.0
2008-07-02 04:48:00,211.41,211.41,211.37,211.38,49800000.0
2008-07-02 04:49:00,211.37,211.38,211.36,211.38,21000000.0
2008-07-02 04:50:00,211.37,211.37,211.37,211.37,2400000.0
2008-07-02 04:51:00,211.375,211.41,211.375,211.39,19100000.0
2008-07-02 04:52:00,211.38,211.4,211.38,211.4,7200000.0
2008-07-02 04:53:00,211.39,211.39,211.35,211.355,104000000.0
2008-07-02 04:54:00,211.355,211.37,211.35,211.35,50500000.0
2008-07-02 04:55:00,211.355,211.36,211.35,211.355,28500000.0
2008-07-02 04:56:00,211.35,211.4,211.345,211.4,41700000.0
2008-07-02 04:57:00,211.39,211.39,211.37,211.39,11600000.0
2008-07-02 04:58:00,211.39,211.39,211.335,211.35,118800000.0
2008-07-02 04:59:00,211.35,211.36,211.35,211.35,44400000.0
2008-07-02 05:00:00,211.35,211.36,211.35,211.35,11500000.0
2008-07-02 05:01:00,211.35,211.37,211.35,211.37,8100000.0
2008-07-02 05:02:00,211.36,211.36,211.33,211.35,36400000.0
2008-07-02 05:03:00,211.35,211.36,211.32,211.33,47000000.0
2008-07-02 05:04:00,211.34,211.34,211.315,211.315,63400000.0
2008-07-02 05:05:00,211.32,211.32,211.28,211.28,37200000.0
2008-07-02 05:06:00,211.275,211.275,211.255,211.26,30600000.0
2008-07-02 05:07:00,211.266,211.266,211.209,211.24,46500000.0
2008-07-02 05:08:00,211.26,211.27,211.26,211.26,9000000.0
2008-07-02 05:09:00,211.26,211.26,211.165,211.165,108400000.0
2008-07-02 05:10:00,211.18,211.21,211.16,211.2,131100000.0
2008-07-02 05:11:00,211.185,211.2,211.165,211.19,65200000.0
2008-07-02 05:12:00,211.19,211.22,211.17,211.18,76900000.0
2008-07-02 05:13:00,211.18,211.2,211.165,211.17,69300000.0
2008-07-02 05:14:00,211.17,211.19,211.17,211.175,20900000.0
2008-07-02 05:15:00,211.17,211.175,211.17,211.17,9100000.0
2008-07-02 05:16:00,211.17,211.17,211.14,211.145,56400000.0
2008-07-02 05:17:00,211.15,211.15,211.135,211.14,31900000.0
2008-07-02 05:18:00,211.135,211.16,211.135,211.14,4000000.0
2008-07-02 05:19:00,211.14,211.16,211.135,211.135,11400000.0
2008-07-02 05:20:00,211.16,211.18,211.16,211.18,14400000.0
2008-07-02 05:21:00,211.17,211.17,211.15,211.16,40200000.0
2008-07-02 05:22:00,211.15,211.19,211.135,211.18,66600000.0
2008-07-02 05:23:00,211.18,211.21,211.18,211.21,31900000.0
2008-07-02 05:24:00,211.2,211.2,211.19,211.19,4800000.0
2008-07-02 05:25:00,211.17,211.22,211.17,211.22,64700000.0
2008-07-02 05:26:00,211.22,211.22,211.22,211.22,3300000.0
2008-07-02 05:27:00,211.23,211.25,211.23,211.25,28800000.0
2008-07-02 05:28:00,211.25,211.31,211.25,211.31,116000000.0
2008-07-02 05:29:00,211.31,211.34,211.3,211.3,93200000.0
2008-07-02 05:30:00,211.3,211.31,211.3,211.3,38400000.0
2008-07-02 05:31:00,211.3,211.3,211.245,211.26,92000000.0
2008-07-02 05:32:00,211.265,211.31,211.24,211.31,97400000.0
2008-07-02 05:33:00,211.31,211.33,211.3,211.33,56800000.0
2008-07-02 05:34:00,211.33,211.33,211.33,211.33,38400000.0
2008-07-02 05:35:00,211.33,211.33,211.31,211.31,19200000.0
2008-07-02 05:36:00,211.31,211.31,211.3,211.3,19200000.0
2008-07-02 05:37:00,211.33,211.33,211.3,211.3,31000000.0
2008-07-02 05:38:00,211.303,211.303,211.25,211.25,116400000.0
2008-07-02 05:39:00,211.306,211.306,211.228,211.286,61600000.0
2008-07-02 05:40:00,211.29,211.29,211.28,211.28,44100000.0
2008-07-02 05:41:00,211.28,211.28,211.28,211.28,30400000.0
2008-07-02 05:42:00,211.28,211.28,211.28,211.28,24800000.0
2008-07-02 05:43:00,211.285,211.285,211.27,211.28,69500000.0
2008-07-02 05:44:00,211.28,211.28,211.28,211.28,16800000.0
2008-07-02 05:45:00,211.28,211.28,211.26,211.27,25300000.0
2008-07-02 05:46:00,211.25,211.25,211.235,211.25,24200000.0
2008-07-02 05:47:00,211.27,211.29,211.24,211.24,19200000.0
2008-07-02 05:48:00,211.24,211.26,211.21,211.21,20500000.0
2008-07-02 05:49:00,211.205,211.24,211.19,211.23,56100000.0
2008-07-02 05:50:00,211.24,211.26,211.18,211.18,69500000.0
2008-07-02 05:51:00,211.19,211.2,211.165,211.2,67200000.0
2008-07-02 05:52:00,211.2,211.21,211.2,211.21,17100000.0
2008-07-02 05:53:00,211.2,211.21,211.185,211.205,53000000.0
2008-07-02 05:54:00,211.205,211.23,211.19,211.2,67700000.0
2008-07-02 05:55:00,211.2,211.22,211.2,211.22,21600000.0
2008-07-02 05:56:00,211.22,211.26,211.22,211.24,42500000.0
2008-07-02 05:57:00,211.24,211.26,211.24,211.26,33600000.0
2008-07-02 05:58:00,211.28,211.28,211.24,211.24,110800000.0
2008-07-02 05:59:00,211.24,211.26,211.24,211.25,31200000.0
2008-07-02 06:00:00,211.24,211.24,211.205,211.24,36800000.0
2008-07-02 06:01:00,211.26,211.26,211.24,211.25,12000000.0
2008-07-02 06:02:00,211.24,211.24,211.22,211.23,48700000.0
2008-07-02 06:03:00,211.24,211.26,211.24,211.25,23400000.0
2008-07-02 06:04:00,211.26,211.26,211.26,211.26,2400000.0
2008-07-02 06:05:00,211.25,211.26,211.23,211.23,23400000.0
2008-07-02 06:06:00,211.23,211.25,211.23,211.24,19200000.0
2008-07-02 06:07:00,211.25,211.25,211.24,211.24,4800000.0
2008-07-02 06:08:00,211.24,211.24,211.22,211.23,12300000.0
2008-07-02 06:09:00,211.24,211.24,211.185,211.185,27700000.0
2008-07-02 06:10:00,211.2,211.23,211.2,211.21,29000000.0
2008-07-02 06:11:00,211.2,211.21,211.2,211.2,17900000.0
2008-07-02 06:12:00,211.21,211.21,211.21,211.21,2400000.0
2008-07-02 06:13:00,211.181,211.215,211.154,211.165,141100000.0
2008-07-02 06:14:00,211.23,211.23,211.21,211.23,14400000.0
2008-07-02 06:15:00,211.23,211.27,211.23,211.25,34400000.0
2008-07-02 06:16:00,211.24,211.25,211.24,211.24,8200000.0
2008-07-02 06:17:00,211.26,211.26,211.24,211.24,15400000.0
2008-07-02 06:18:00,211.24,211.26,211.24,211.24,39400000.0
2008-07-02 06:19:00,211.24,211.26,211.24,211.25,12000000.0
2008-07-02 06:20:00,211.27,211.27,211.26,211.27,14400000.0
2008-07-02 06:21:00,211.26,211.28,211.26,211.27,64800000.0
2008-07-02 06:22:00,211.26,211.27,211.26,211.27,21600000.0
2008-07-02 06:23:00,211.28,211.32,211.26,211.32,195200000.0
2008-07-02 06:24:00,211.32,211.34,211.31,211.34,40800000.0
2008-07-02 06:25:00,211.33,211.34,211.31,211.33,60000000.0
2008-07-02 06:26:00,211.33,211.36,211.33,211.35,51400000.0
2008-07-02 06:27:00,211.35,211.4,211.35,211.4,39200000.0
2008-07-02 06:28:00,211.4,211.45,211.4,211.45,106600000.0
2008-07-02 06:29:00,211.45,211.47,211.415,211.43,126300000.0
2008-07-02 06:30:00,211.43,211.48,211.43,211.44,70000000.0
2008-07-02 06:31:00,211.44,211.44,211.42,211.42,13900000.0
2008-07-02 06:32:00,211.428,211.433,211.378,211.431,157800000.0
2008-07-02 06:33:00,211.41,211.42,211.4,211.42,29500000.0
2008-07-02 06:34:00,211.4,211.4,211.38,211.4,14400000.0
2008-07-02 06:35:00,211.4,211.43,211.4,211.41,73000000.0
2008-07-02 06:36:00,211.41,211.43,211.41,211.41,99500000.0
2008-07-02 06:37:00,211.41,211.41,211.4,211.41,49600000.0
2008-07-02 06:38:00,211.41,211.44,211.375,211.4,96400000.0
2008-07-02 06:39:00,211.39,211.4,211.375,211.385,79500000.0
2008-07-02 06:40:00,211.39,211.41,211.355,211.355,54600000.0
2008-07-02 06:41:00,211.36,211.38,211.36,211.375,27000000.0
2008-07-02 06:42:00,211.37,211.37,211.365,211.37,3000000.0
2008-07-02 06:43:00,211.37,211.37,211.37,211.37,3300000.0
2008-07-02 06:44:00,211.375,211.38,211.375,211.38,7700000.0
2008-07-02 06:45:00,211.375,211.39,211.36,211.38,84100000.0
2008-07-02 06:46:00,211.375,211.4,211.35,211.36,93200000.0
2008-07-02 06:47:00,211.36,211.36,211.31,211.32,97800000.0
2008-07-02 06:48:00,211.32,211.33,211.31,211.32,46200000.0
2008-07-02 06:49:00,211.32,211.33,211.32,211.33,29700000.0
2008-07-02 06:50:00,211.33,211.35,211.33,211.335,50700000.0
2008-07-02 06:51:00,211.33,211.36,211.33,211.36,32100000.0
2008-07-02 06:52:00,211.355,211.355,211.35,211.35,4300000.0
2008-07-02 06:53:00,211.35,211.36,211.34,211.34,21500000.0
2008-07-02 06:54:00,211.335,211.34,211.32,211.325,17700000.0
2008-07-02 06:55:00,211.32,211.34,211.315,211.33,67200000.0
2008-07-02 06:56:00,211.33,211.335,211.295,211.295,94900000.0
2008-07-02 06:57:00,211.3,211.37,211.275,211.36,78400000.0
2008-07-02 06:58:00,211.365,211.37,211.35,211.37,18700000.0
2008-07-02 06:59:00,211.36,211.36,211.29,211.3,60100000.0
2008-07-02 07:00:00,211.32,211.35,211.295,211.35,75000000.0
2008-07-02 07:01:00,211.33,211.35,211.31,211.33,40500000.0
2008-07-02 07:02:00,211.32,211.34,211.235,211.24,162500000.0
2008-07-02 07:03:00,211.24,211.3,211.24,211.3,125200000.0
2008-07-02 07:04:00,211.3,211.32,211.28,211.29,116600000.0
2008-07-02 07:05:00,211.29,211.32,211.28,211.32,30500000.0
2008-07-02 07:06:00,211.32,211.34,211.305,211.305,50800000.0
2008-07-02 07:07:00,211.295,211.32,211.27,211.29,105300000.0
2008-07-02 07:08:00,211.285,211.3,211.24,211.24,62800000.0
2008-07-02 07:09:00,211.23,211.23,211.22,211.23,25900000.0
2008-07-02 07:10:00,211.24,211.26,211.22,211.26,73600000.0
2008-07-02 07:11:00,211.28,211.29,211.26,211.26,50400000.0
2008-07-02 07:12:00,211.26,211.26,211.26,211.26,14400000.0
2008-07-02 07:13:00,211.24,211.26,211.19,211.22,112300000.0
2008-07-02 07:14:00,211.23,211.23,211.18,211.18,86100000.0
2008-07-02 07:15:00,211.175,211.215,211.16,211.185,127500000.0
2008-07-02 07:16:00,211.19,211.19,211.165,211.19,86500000.0
2008-07-02 07:17:00,211.19,211.19,211.165,211.17,42000000.0
2008-07-02 07:18:00,211.19,211.28,211.19,211.23,117200000.0
2008-07-02 07:19:00,211.23,211.28,211.22,211.23,126800000.0
2008-07-02 07:20:00,211.23,211.27,211.23,211.25,83600000.0
2008-07-02 07:21:00,211.27,211.29,211.25,211.27,137200000.0
2008-07-02 07:22:00,211.27,211.27,211.24,211.24,101200000.0
2008-07-02 07:23:00,211.24,211.25,211.22,211.22,43200000.0
2008-07-02 07:24:00,211.22,211.24,211.22,211.24,64800000.0
2008-07-02 07:25:00,211.24,211.26,211.24,211.24,58400000.0
2008-07-02 07:26:00,211.24,211.24,211.22,211.24,69300000.0
2008-07-02 07:27:00,211.24,211.26,211.22,211.23,88800000.0
2008-07-02 07:28:00,211.22,211.22,211.15,211.165,93800000.0
2008-07-02 07:29:00,211.155,211.18,211.14,211.175,95300000.0
2008-07-02 07:30:00,211.175,211.18,211.105,211.12,154100000.0
2008-07-02 07:31:00,211.105,211.13,211.01,211.02,164800000.0
2008-07-02 07:32:00,211.01,211.05,210.98,210.99,206000000.0
2008-07-02 07:33:00,211.0,211.04,210.99,211.0,176800000.0
2008-07-02 07:34:00,210.99,211.0,210.97,210.97,58500000.0
2008-07-02 07:35:00,210.95,210.98,210.81,210.81,125200000.0
2008-07-02 07:36:00,210.8,210.94,210.8,210.93,243400000.0
2008-07-02 07:37:00,210.93,210.99,210.91,210.95,191800000.0
2008-07-02 07:38:00,210.94,210.95,210.91,210.92,160700000.0
2008-07-02 07:39:00,210.92,210.96,210.88,210.95,160400000.0
2008-07-02 07:40:00,210.96,210.98,210.95,210.96,74400000.0
2008-07-02 07:41:00,210.97,211.0,210.95,210.96,69600000.0
2008-07-02 07:42:00,210.96,210.98,210.96,210.97,37400000.0
2008-07-02 07:43:00,210.98,211.01,210.95,210.99,89200000.0
2008-07-02 07:44:00,211.01,211.02,210.99,211.01,88400000.0
2008-07-02 07:45:00,211.01,211.05,211.0,211.05,73200000.0
2008-07-02 07:46:00,211.04,211.1,211.02,211.08,104300000.0
2008-07-02 07:47:00,211.09,211.16,211.08,211.14,147900000.0
2008-07-02 07:48:00,211.16,211.21,211.12,211.18,213300000.0
2008-07-02 07:49:00,211.18,211.19,211.12,211.16,145800000.0
2008-07-02 07:50:00,211.17,211.17,211.14,211.16,33600000.0
2008-07-02 07:51:00,211.16,211.23,211.16,211.21,84900000.0
2008-07-02 07:52:00,211.23,211.35,211.23,211.29,199200000.0
2008-07-02 07:53:00,211.3,211.3,211.26,211.28,49000000.0
2008-07-02 07:54:00,211.27,211.29,211.23,211.29,55500000.0
2008-07-02 07:55:00,211.28,211.34,211.28,211.32,104500000.0
2008-07-02 07:56:00,211.31,211.33,211.21,211.28,180300000.0
2008-07-02 07:57:00,211.29,211.32,211.28,211.29,62900000.0
2008-07-02 07:58:00,211.29,211.3,211.25,211.25,30700000.0
2008-07-02 07:59:00,211.25,211.29,211.235,211.27,95000000.0
2008-07-02 08:00:00,211.29,211.3,211.22,211.22,241000000.0
2008-07-02 08:01:00,211.23,211.23,211.14,211.195,185300000.0
2008-07-02 08:02:00,211.2,211.21,211.165,211.185,114700000.0
2008-07-02 08:03:00,211.185,211.21,211.165,211.165,78000000.0
2008-07-02 08:04:00,211.165,211.235,211.165,211.185,93600000.0
2008-07-02 08:05:00,211.19,211.195,211.16,211.19,75900000.0
2008-07-02 08:06:00,211.19,211.2,211.19,211.2,35800000.0
2008-07-02 08:07:00,211.2,211.21,211.165,211.17,63400000.0
2008-07-02 08:08:00,211.17,211.24,211.16,211.24,85400000.0
2008-07-02 08:09:00,211.22,211.24,211.21,211.23,107100000.0
2008-07-02 08:10:00,211.23,211.26,211.19,211.23,156300000.0
2008-07-02 08:11:00,211.23,211.24,211.19,211.19,165000000.0
2008-07-02 08:12:00,211.19,211.24,211.175,211.21,291400000.0
2008-07-02 08:13:00,211.24,211.24,211.17,211.21,131600000.0
2008-07-02 08:14:00,211.195,211.285,211.19,211.265,133500000.0
2008-07-02 08:15:00,211.27,211.32,211.27,211.3,146700000.0
2008-07-02 08:16:00,211.32,211.4,211.31,211.375,125100000.0
2008-07-02 08:17:00,211.37,211.38,211.28,211.33,221700000.0
2008-07-02 08:18:00,211.33,211.355,211.29,211.32,178400000.0
2008-07-02 08:19:00,211.32,211.33,211.25,211.31,191500000.0
2008-07-02 08:20:00,211.31,211.38,211.28,211.38,310600000.0
2008-07-02 08:21:00,211.38,211.5,211.375,211.47,251300000.0
2008-07-02 08:22:00,211.46,211.49,211.4,211.46,254200000.0
2008-07-02 08:23:00,211.475,211.49,211.45,211.48,126500000.0
2008-07-02 08:24:00,211.48,211.59,211.465,211.59,279500000.0
2008-07-02 08:25:00,211.59,211.66,211.53,211.66,256300000.0
2008-07-02 08:26:00,211.655,211.72,211.645,211.685,450500000.0
2008-07-02 08:27:00,211.685,211.74,211.68,211.74,199900000.0
2008-07-02 08:28:00,211.74,211.77,211.715,211.735,224500000.0
2008-07-02 08:29:00,211.74,211.78,211.73,211.76,253100000.0
2008-07-02 08:30:00,211.77,211.78,211.73,211.75,341800000.0
2008-07-02 08:31:00,211.76,211.81,211.73,211.81,404300000.0
2008-07-02 08:32:00,211.82,211.86,211.77,211.83,409300001.0
2008-07-02 08:33:00,211.835,211.89,211.8,211.8,281000000.0
2008-07-02 08:34:00,211.8,211.83,211.745,211.78,312400000.0
2008-07-02 08:35:00,211.78,211.83,211.77,211.81,254800000.0
2008-07-02 08:36:00,211.82,211.86,211.805,211.86,292200000.0
2008-07-02 08:37:00,211.86,211.89,211.84,211.865,368000000.0
2008-07-02 08:38:00,211.85,211.95,211.85,211.9,321800000.0
2008-07-02 08:39:00,211.9,212.06,211.9,211.965,695200000.0
2008-07-02 08:40:00,211.975,211.975,211.88,211.89,322700000.0
2008-07-02 08:41:00,211.89,211.9,211.815,211.885,236600000.0
2008-07-02 08:42:00,211.885,211.89,211.845,211.87,354200000.0
2008-07-02 08:43:00,211.87,211.895,211.84,211.84,382000000.0
2008-07-02 08:44:00,211.84,211.84,211.775,211.79,401900000.0
2008-07-02 08:45:00,211.78,211.87,211.78,211.835,409000000.0
2008-07-02 08:46:00,211.835,211.835,211.75,211.75,219300000.0
2008-07-02 08:47:00,211.75,211.79,211.75,211.75,256600000.0
2008-07-02 08:48:00,211.75,211.76,211.695,211.7,142700000.0
2008-07-02 08:49:00,211.695,211.74,211.68,211.73,403500000.0
2008-07-02 08:50:00,211.73,211.78,211.73,211.75,284600000.0
2008-07-02 08:51:00,211.75,211.77,211.715,211.725,299500000.0
2008-07-02 08:52:00,211.72,211.755,211.69,211.71,322600000.0
2008-07-02 08:53:00,211.71,211.73,211.67,211.705,332000000.0
2008-07-02 08:54:00,211.705,211.72,211.635,211.635,293700000.0
2008-07-02 08:55:00,211.62,211.66,211.595,211.66,110900000.0
2008-07-02 08:56:00,211.645,211.715,211.645,211.71,148700000.0
2008-07-02 08:57:00,211.71,211.71,211.595,211.605,366600000.0
2008-07-02 08:58:00,211.605,211.66,211.585,211.655,219200000.0
2008-07-02 08:59:00,211.65,211.695,211.645,211.695,213000000.0
2008-07-02 09:00:00,211.705,211.735,211.665,211.665,289100000.0
2008-07-02 09:01:00,211.66,211.66,211.555,211.59,204000000.0
2008-07-02 09:02:00,211.62,211.665,211.575,211.64,378000000.0
2008-07-02 09:03:00,211.63,211.69,211.62,211.63,447300000.0
2008-07-02 09:04:00,211.63,211.71,211.605,211.615,380400001.0
2008-07-02 09:05:00,211.625,211.68,211.625,211.66,373800000.0
2008-07-02 09:06:00,211.655,211.655,211.55,211.62,490800000.0
2008-07-02 09:07:00,211.62,211.65,211.59,211.625,463500000.0
2008-07-02 09:08:00,211.61,211.64,211.56,211.56,407000000.0
2008-07-02 09:09:00,211.57,211.58,211.46,211.47,424900000.0
2008-07-02 09:10:00,211.48,211.48,211.33,211.35,384000000.0
2008-07-02 09:11:00,211.35,211.35,211.27,211.28,383000000.0
2008-07-02 09:12:00,211.28,211.35,211.27,211.345,338200000.0
2008-07-02 09:13:00,211.34,211.37,211.19,211.19,399200000.0
2008-07-02 09:14:00,211.185,211.25,211.025,211.04,733800001.0
2008-07-02 09:15:00,211.04,211.1,210.99,211.09,648800000.0
2008-07-02 09:16:00,211.1,211.17,211.08,211.13,413100000.0
2008-07-02 09:17:00,211.14,211.24,211.1,211.22,267500000.0
2008-07-02 09:18:00,211.21,211.21,210.99,211.005,417399999.0
2008-07-02 09:19:00,211.01,211.095,211.005,211.075,331200000.0
2008-07-02 09:20:00,211.075,211.16,211.045,211.14,254300000.0
2008-07-02 09:21:00,211.13,211.13,211.03,211.03,406700000.0
2008-07-02 09:22:00,211.03,211.055,211.015,211.05,414700000.0
2008-07-02 09:23:00,211.05,211.05,210.99,211.0,312400000.0
2008-07-02 09:24:00,211.0,211.035,210.985,211.025,329300000.0
2008-07-02 09:25:00,211.015,211.04,210.99,211.0,258700000.0
2008-07-02 09:26:00,211.0,211.05,210.98,211.03,356200000.0
2008-07-02 09:27:00,211.03,211.09,211.005,211.03,540700000.0
2008-07-02 09:28:00,211.02,211.13,211.02,211.115,244100000.0
2008-07-02 09:29:00,211.115,211.17,211.115,211.13,478800001.0
2008-07-02 09:30:00,211.13,211.14,211.06,211.085,348800000.0
2008-07-02 09:31:00,211.085,211.115,210.98,210.99,384200001.0
2008-07-02 09:32:00,210.99,211.01,210.925,210.995,491400000.0
2008-07-02 09:33:00,210.99,211.02,210.975,210.995,277500000.0
2008-07-02 09:34:00,211.0,211.015,210.96,211.005,330300000.0
2008-07-02 09:35:00,211.005,211.07,210.975,211.06,158800000.0
2008-07-02 09:36:00,211.06,211.12,211.03,211.08,254900000.0
2008-07-02 09:37:00,211.08,211.195,211.065,211.19,315100000.0
2008-07-02 09:38:00,211.185,211.29,211.175,211.24,264900000.0
2008-07-02 09:39:00,211.245,211.325,211.235,211.29,379199997.0
2008-07-02 09:40:00,211.29,211.305,211.275,211.275,391400000.0
2008-07-02 09:41:00,211.28,211.325,211.245,211.325,320700000.0
2008-07-02 09:42:00,211.325,211.365,211.32,211.335,321400000.0
2008-07-02 09:43:00,211.335,211.345,211.31,211.32,216400000.0
2008-07-02 09:44:00,211.3,211.305,211.26,211.29,328000000.0
2008-07-02 09:45:00,211.285,211.285,211.245,211.245,175400000.0
2008-07-02 09:46:00,211.245,211.245,211.165,211.17,383400000.0
2008-07-02 09:47:00,211.18,211.23,211.135,211.135,255100000.0
2008-07-02 09:48:00,211.14,211.185,211.13,211.18,102600000.0
2008-07-02 09:49:00,211.18,211.28,211.18,211.255,236300000.0
2008-07-02 09:50:00,211.255,211.3,211.245,211.255,240200000.0
2008-07-02 09:51:00,211.27,211.27,211.22,211.255,280700000.0
2008-07-02 09:52:00,211.26,211.28,211.22,211.245,260900000.0
2008-07-02 09:53:00,211.25,211.285,211.245,211.265,208900000.0
2008-07-02 09:54:00,211.265,211.265,211.18,211.185,379100000.0
2008-07-02 09:55:00,211.18,211.19,211.14,211.165,382600000.0
2008-07-02 09:56:00,211.17,211.215,211.135,211.185,292400000.0
2008-07-02 09:57:00,211.19,211.235,211.16,211.17,194100000.0
2008-07-02 09:58:00,211.17,211.19,211.14,211.15,255700000.0
2008-07-02 09:59:00,211.15,211.19,211.14,211.18,188400000.0
2008-07-02 10:00:00,211.18,211.2,211.175,211.195,136200000.0
2008-07-02 10:01:00,211.195,211.245,211.185,211.245,211600000.0
2008-07-02 10:02:00,211.245,211.345,211.245,211.345,249800000.0
2008-07-02 10:03:00,211.35,211.41,211.35,211.395,176300000.0
2008-07-02 10:04:00,211.39,211.395,211.35,211.35,243900000.0
2008-07-02 10:05:00,211.355,211.4,211.35,211.385,460400000.0
2008-07-02 10:06:00,211.4,211.42,211.375,211.405,193600000.0
2008-07-02 10:07:00,211.405,211.425,211.37,211.405,183100000.0
2008-07-02 10:08:00,211.405,211.435,211.385,211.425,172300000.0
2008-07-02 10:09:00,211.425,211.46,211.38,211.405,222600000.0
2008-07-02 10:10:00,211.405,211.505,211.405,211.5,191500000.0
2008-07-02 10:11:00,211.505,211.615,211.495,211.575,287700000.0
2008-07-02 10:12:00,211.58,211.59,211.51,211.51,248500000.0
2008-07-02 10:13:00,211.51,211.535,211.47,211.485,295300000.0
2008-07-02 10:14:00,211.485,211.505,211.47,211.5,305900000.0
2008-07-02 10:15:00,211.5,211.5,211.42,211.42,213500000.0
2008-07-02 10:16:00,211.42,211.465,211.37,211.465,396600000.0
2008-07-02 10:17:00,211.47,211.495,211.43,211.49,349400000.0
2008-07-02 10:18:00,211.49,211.55,211.455,211.54,275700000.0
2008-07-02 10:19:00,211.54,211.585,211.48,211.485,481300000.0
2008-07-02 10:20:00,211.48,211.53,211.48,211.505,234000000.0
2008-07-02 10:21:00,211.505,211.515,211.47,211.51,137900000.0
2008-07-02 10:22:00,211.51,211.53,211.48,211.495,261800000.0
2008-07-02 10:23:00,211.495,211.585,211.495,211.56,268900000.0
2008-07-02 10:24:00,211.565,211.575,211.535,211.555,154500000.0
2008-07-02 10:25:00,211.56,211.585,211.545,211.585,229400000.0
2008-07-02 10:26:00,211.585,211.725,211.585,211.68,323200000.0
2008-07-02 10:27:00,211.68,211.68,211.605,211.625,304200000.0
2008-07-02 10:28:00,211.635,211.685,211.635,211.67,246800000.0
2008-07-02 10:29:00,211.68,211.71,211.655,211.655,175800000.0
2008-07-02 10:30:00,211.655,211.655,211.625,211.625,154800000.0
2008-07-02 10:31:00,211.625,211.625,211.415,211.425,446800000.0
2008-07-02 10:32:00,211.43,211.44,211.27,211.33,433300000.0
2008-07-02 10:33:00,211.33,211.33,211.275,211.29,445200000.0
2008-07-02 10:34:00,211.295,211.32,211.2,211.255,481799997.0
2008-07-02 10:35:00,211.26,211.315,211.19,211.315,334100000.0
2008-07-02 10:36:00,211.315,211.34,211.29,211.32,207700000.0
2008-07-02 10:37:00,211.32,211.345,211.305,211.325,175900000.0
2008-07-02 10:38:00,211.325,211.37,211.31,211.345,228200000.0
2008-07-02 10:39:00,211.35,211.355,211.32,211.325,333800000.0
2008-07-02 10:40:00,211.32,211.38,211.305,211.36,198700000.0
2008-07-02 10:41:00,211.36,211.42,211.335,211.4,342000000.0
2008-07-02 10:42:00,211.4,211.48,211.395,211.455,319500000.0
2008-07-02 10:43:00,211.455,211.475,211.445,211.465,191100000.0
2008-07-02 10:44:00,211.465,211.56,211.46,211.55,272600000.0
2008-07-02 10:45:00,211.55,211.685,211.48,211.67,385700000.0
2008-07-02 10:46:00,211.685,211.685,211.58,211.595,392000000.0
2008-07-02 10:47:00,211.61,211.61,211.56,211.575,189100000.0
2008-07-02 10:48:00,211.57,211.605,211.555,211.555,317200000.0
2008-07-02 10:49:00,211.56,211.59,211.52,211.535,374100000.0
2008-07-02 10:50:00,211.54,211.585,211.52,211.545,204900000.0
2008-07-02 10:51:00,211.545,211.605,211.525,211.565,185600000.0
2008-07-02 10:52:00,211.565,211.595,211.525,211.525,152400000.0
2008-07-02 10:53:00,211.525,211.62,211.525,211.61,328600000.0
2008-07-02 10:54:00,211.625,211.625,211.505,211.545,483900000.0
2008-07-02 10:55:00,211.555,211.595,211.515,211.545,160100000.0
2008-07-02 10:56:00,211.55,211.635,211.475,211.51,452700001.0
2008-07-02 10:57:00,211.52,211.535,211.465,211.5,489200001.0
2008-07-02 10:58:00,211.49,211.535,211.445,211.49,420299999.0
2008-07-02 10:59:00,211.495,211.505,211.445,211.495,355700001.0
2008-07-02 11:00:00,211.495,211.52,211.365,211.39,356200001.0
2008-07-02 11:01:00,211.39,211.49,211.385,211.455,311800000.0
2008-07-02 11:02:00,211.455,211.57,211.455,211.555,251600000.0
2008-07-02 11:03:00,211.565,211.61,211.515,211.52,231900000.0
2008-07-02 11:04:00,211.52,211.53,211.485,211.485,271300000.0
2008-07-02 11:05:00,211.48,211.59,211.48,211.555,198400000.0
2008-07-02 11:06:00,211.56,211.635,211.49,211.49,169300000.0
2008-07-02 11:07:00,211.49,211.495,211.405,211.44,299900000.0
2008-07-02 11:08:00,211.44,211.64,211.44,211.55,399399999.0
2008-07-02 11:09:00,211.55,211.55,211.505,211.53,176200000.0
2008-07-02 11:10:00,211.53,211.61,211.53,211.61,205100000.0
2008-07-02 11:11:00,211.61,211.7,211.605,211.66,291600000.0
2008-07-02 11:12:00,211.66,211.67,211.59,211.615,278000000.0
2008-07-02 11:13:00,211.615,211.64,211.585,211.6,339900001.0
2008-07-02 11:14:00,211.605,211.625,211.595,211.6,173500000.0
2008-07-02 11:15:00,211.6,211.615,211.6,211.6,97800000.0
2008-07-02 11:16:00,211.6,211.685,211.6,211.63,232000000.0
2008-07-02 11:17:00,211.63,211.64,211.585,211.625,283100000.0
2008-07-02 11:18:00,211.625,211.625,211.54,211.59,244900000.0
2008-07-02 11:19:00,211.595,211.625,211.545,211.585,199900000.0
2008-07-02 11:20:00,211.59,211.595,211.485,211.485,266800000.0
2008-07-02 11:21:00,211.485,211.49,211.455,211.475,207200000.0
2008-07-02 11:22:00,211.465,211.465,211.41,211.435,186000000.0
2008-07-02 11:23:00,211.44,211.465,211.44,211.46,98200000.0
2008-07-02 11:24:00,211.47,211.495,211.43,211.44,98300000.0
2008-07-02 11:25:00,211.44,211.465,211.405,211.435,305600000.0
2008-07-02 11:26:00,211.42,211.455,211.405,211.455,297800000.0
2008-07-02 11:27:00,211.455,211.455,211.42,211.425,169100000.0
2008-07-02 11:28:00,211.425,211.47,211.405,211.415,295500000.0
2008-07-02 11:29:00,211.415,211.445,211.405,211.43,167700000.0
2008-07-02 11:30:00,211.415,211.415,211.335,211.345,106300000.0
2008-07-02 11:31:00,211.345,211.42,211.31,211.405,195100000.0
2008-07-02 11:32:00,211.405,211.425,211.35,211.375,314100000.0
2008-07-02 11:33:00,211.375,211.375,211.34,211.355,121100000.0
2008-07-02 11:34:00,211.36,211.395,211.36,211.385,258300000.0
2008-07-02 11:35:00,211.385,211.455,211.385,211.395,234900000.0
2008-07-02 11:36:00,211.395,211.405,211.335,211.405,160800000.0
2008-07-02 11:37:00,211.395,211.44,211.385,211.44,169600000.0
2008-07-02 11:38:00,211.445,211.465,211.435,211.44,188500000.0
2008-07-02 11:39:00,211.44,211.44,211.34,211.345,241600001.0
2008-07-02 11:40:00,211.345,211.425,211.34,211.36,316700000.0
2008-07-02 11:41:00,211.355,211.385,211.32,211.37,373800000.0
2008-07-02 11:42:00,211.37,211.385,211.345,211.385,251600000.0
2008-07-02 11:43:00,211.385,211.415,211.375,211.375,193300000.0
2008-07-02 11:44:00,211.38,211.38,211.3,211.315,298899998.0
2008-07-02 11:45:00,211.3,211.325,211.27,211.27,295100000.0
2008-07-02 11:46:00,211.27,211.295,211.27,211.275,189000000.0
2008-07-02 11:47:00,211.275,211.3,211.26,211.27,330300000.0
2008-07-02 11:48:00,211.27,211.275,211.26,211.26,168600000.0
2008-07-02 11:49:00,211.26,211.29,211.22,211.28,271600000.0
2008-07-02 11:50:00,211.27,211.32,211.27,211.295,231100000.0
2008-07-02 11:51:00,211.295,211.36,211.29,211.325,279500000.0
2008-07-02 11:52:00,211.325,211.375,211.325,211.37,134200000.0
2008-07-02 11:53:00,211.37,211.405,211.37,211.375,242800000.0
2008-07-02 11:54:00,211.375,211.435,211.37,211.385,210900000.0
2008-07-02 11:55:00,211.385,211.385,211.335,211.35,202100000.0
2008-07-02 11:56:00,211.35,211.355,211.315,211.32,190300000.0
2008-07-02 11:57:00,211.32,211.355,211.315,211.35,136800000.0
2008-07-02 11:58:00,211.35,211.39,211.35,211.38,236300000.0
2008-07-02 11:59:00,211.38,211.45,211.365,211.435,238400000.0
2008-07-02 12:00:00,211.45,211.455,211.405,211.42,268900000.0
2008-07-02 12:01:00,211.435,211.485,211.435,211.48,320200000.0
2008-07-02 12:02:00,211.48,211.58,211.47,211.58,289800000.0
2008-07-02 12:03:00,211.58,211.75,211.58,211.66,850900000.0
2008-07-02 12:04:00,211.68,211.715,211.645,211.715,470300000.0
2008-07-02 12:05:00,211.72,211.845,211.72,211.785,495800001.0
2008-07-02 12:06:00,211.785,211.82,211.73,211.805,352200000.0
2008-07-02 12:07:00,211.805,211.88,211.785,211.86,439800000.0
2008-07-02 12:08:00,211.85,211.855,211.755,211.77,577599999.0
2008-07-02 12:09:00,211.755,211.78,211.75,211.76,211000000.0
2008-07-02 12:10:00,211.76,211.785,211.735,211.76,169000000.0
2008-07-02 12:11:00,211.755,211.8,211.745,211.765,182800000.0
2008-07-02 12:12:00,211.765,211.795,211.755,211.785,210600000.0
2008-07-02 12:13:00,211.785,211.785,211.715,211.72,136900000.0
2008-07-02 12:14:00,211.715,211.745,211.69,211.715,177400000.0
2008-07-02 12:15:00,211.72,211.75,211.715,211.725,156500000.0
2008-07-02 12:16:00,211.725,211.82,211.725,211.785,327600000.0
2008-07-02 12:17:00,211.795,211.8,211.77,211.79,134700000.0
2008-07-02 12:18:00,211.8,211.82,211.77,211.82,156000000.0
2008-07-02 12:19:00,211.82,211.84,211.8,211.83,130000000.0
2008-07-02 12:20:00,211.83,211.84,211.805,211.82,62900000.0
2008-07-02 12:21:00,211.82,211.82,211.765,211.79,199900000.0
2008-07-02 12:22:00,211.79,211.84,211.76,211.78,244000000.0
2008-07-02 12:23:00,211.79,211.84,211.75,211.82,209200000.0
2008-07-02 12:24:00,211.8,211.82,211.785,211.785,336700000.0
2008-07-02 12:25:00,211.79,211.795,211.765,211.78,121100000.0
2008-07-02 12:26:00,211.77,211.79,211.735,211.79,135500000.0
2008-07-02 12:27:00,211.795,211.84,211.74,211.74,356900000.0
2008-07-02 12:28:00,211.745,211.78,211.73,211.76,211900000.0
2008-07-02 12:29:00,211.75,211.755,211.725,211.735,175200000.0
2008-07-02 12:30:00,211.725,211.74,211.72,211.73,59300000.0
2008-07-02 12:31:00,211.73,211.73,211.66,211.67,183400000.0
2008-07-02 12:32:00,211.66,211.67,211.545,211.625,286899999.0
2008-07-02 12:33:00,211.635,211.8,211.605,211.75,472999999.0
2008-07-02 12:34:00,211.75,211.77,211.71,211.73,128000000.0
2008-07-02 12:35:00,211.72,211.78,211.7,211.78,146500000.0
2008-07-02 12:36:00,211.78,211.8,211.715,211.78,149900000.0
2008-07-02 12:37:00,211.78,211.93,211.775,211.91,384200000.0
2008-07-02 12:38:00,211.9,211.91,211.83,211.83,155400000.0
2008-07-02 12:39:00,211.83,211.9,211.83,211.83,163500000.0
2008-07-02 12:40:00,211.83,211.85,211.82,211.85,260300000.0
2008-07-02 12:41:00,211.85,211.88,211.84,211.86,240600000.0
2008-07-02 12:42:00,211.875,211.88,211.845,211.875,246900000.0
2008-07-02 12:43:00,211.875,211.875,211.825,211.85,276300000.0
2008-07-02 12:44:00,211.855,211.86,211.81,211.84,165600000.0
2008-07-02 12:45:00,211.83,211.895,211.83,211.87,243600000.0
2008-07-02 12:46:00,211.87,211.87,211.785,211.82,249300000.0
2008-07-02 12:47:00,211.82,211.83,211.77,211.78,206600000.0
2008-07-02 12:48:00,211.78,211.8,211.72,211.72,318100000.0
2008-07-02 12:49:00,211.72,211.84,211.72,211.8,145400000.0
2008-07-02 12:50:00,211.8,211.83,211.77,211.79,104100000.0
2008-07-02 12:51:00,211.79,211.805,211.79,211.8,16300000.0
2008-07-02 12:52:00,211.81,211.83,211.78,211.79,140200000.0
2008-07-02 12:53:00,211.775,211.84,211.76,211.84,81500000.0
2008-07-02 12:54:00,211.835,212.0,211.83,211.96,221100000.0
2008-07-02 12:55:00,211.965,212.0,211.965,211.97,221600000.0
2008-07-02 12:56:00,211.99,212.01,211.93,211.93,231800000.0
2008-07-02 12:57:00,211.925,211.925,211.88,211.9,169300000.0
2008-07-02 12:58:00,211.91,211.95,211.88,211.95,190500000.0
2008-07-02 12:59:00,211.95,211.965,211.885,211.89,134100000.0
2008-07-02 13:00:00,211.885,211.885,211.84,211.865,102400000.0
2008-07-02 13:01:00,211.87,211.92,211.87,211.88,119900000.0
2008-07-02 13:02:00,211.88,211.88,211.8,211.86,135900000.0
2008-07-02 13:03:00,211.87,211.88,211.83,211.88,168800000.0
2008-07-02 13:04:00,211.88,211.9,211.85,211.86,128300000.0
2008-07-02 13:05:00,211.87,211.87,211.82,211.82,70700000.0
2008-07-02 13:06:00,211.83,211.85,211.83,211.84,27800000.0
2008-07-02 13:07:00,211.84,211.84,211.83,211.83,36300000.0
2008-07-02 13:08:00,211.84,211.86,211.83,211.84,93100000.0
2008-07-02 13:09:00,211.84,211.84,211.82,211.83,123200000.0
2008-07-02 13:10:00,211.82,211.83,211.8,211.82,90700000.0
2008-07-02 13:11:00,211.805,211.82,211.79,211.8,57900000.0
2008-07-02 13:12:00,211.8,211.8,211.76,211.8,140400000.0
2008-07-02 13:13:00,211.795,211.82,211.77,211.82,91800000.0
2008-07-02 13:14:00,211.83,211.84,211.82,211.83,57300000.0
2008-07-02 13:15:00,211.83,211.835,211.82,211.83,43000000.0
2008-07-02 13:16:00,211.83,211.83,211.78,211.79,222400000.0
2008-07-02 13:17:00,211.8,211.86,211.8,211.815,205200000.0
2008-07-02 13:18:00,211.82,211.83,211.775,211.785,165600000.0
2008-07-02 13:19:00,211.78,211.805,211.78,211.785,68900000.0
2008-07-02 13:20:00,211.79,211.82,211.78,211.82,56100000.0
2008-07-02 13:21:00,211.815,211.85,211.81,211.85,85600000.0
2008-07-02 13:22:00,211.85,211.85,211.825,211.83,58300000.0
2008-07-02 13:23:00,211.83,211.87,211.83,211.87,67000000.0
2008-07-02 13:24:00,211.89,211.9,211.85,211.9,104500000.0
2008-07-02 13:25:00,211.91,211.97,211.9,211.96,179200000.0
2008-07-02 13:26:00,211.96,212.01,211.95,211.99,169900000.0
2008-07-02 13:27:00,211.99,212.01,211.97,212.005,172200000.0
2008-07-02 13:28:00,212.01,212.02,211.96,211.98,159100000.0
2008-07-02 13:29:00,211.98,211.99,211.95,211.955,83900000.0
2008-07-02 13:30:00,211.955,212.03,211.905,212.03,181900000.0
2008-07-02 13:31:00,212.03,212.07,211.99,212.0,137600000.0
2008-07-02 13:32:00,212.0,212.0,211.93,211.955,167600000.0
2008-07-02 13:33:00,211.955,211.955,211.92,211.925,183600000.0
2008-07-02 13:34:00,211.92,211.94,211.915,211.94,79100000.0
2008-07-02 13:35:00,211.94,211.98,211.87,211.88,331100000.0
2008-07-02 13:36:00,211.895,211.96,211.88,211.96,169100000.0
2008-07-02 13:37:00,211.96,211.96,211.92,211.94,157900000.0
2008-07-02 13:38:00,211.94,211.97,211.91,211.92,189800000.0
2008-07-02 13:39:00,211.92,211.96,211.905,211.96,103400000.0
2008-07-02 13:40:00,211.95,211.99,211.9,211.9,241800000.0
2008-07-02 13:41:00,211.9,211.96,211.9,211.95,158500000.0
2008-07-02 13:42:00,211.95,211.97,211.885,211.94,246100001.0
2008-07-02 13:43:00,211.94,212.0,211.94,211.97,135600000.0
2008-07-02 13:44:00,211.98,212.0,211.875,211.89,272899999.0
2008-07-02 13:45:00,211.89,211.9,211.84,211.9,267200000.0
2008-07-02 13:46:00,211.9,211.91,211.87,211.875,99200000.0
2008-07-02 13:47:00,211.875,211.875,211.84,211.855,102000000.0
2008-07-02 13:48:00,211.86,211.86,211.825,211.825,99600000.0
2008-07-02 13:49:00,211.83,211.85,211.81,211.815,112300000.0
2008-07-02 13:50:00,211.81,211.83,211.78,211.79,229800000.0
2008-07-02 13:51:00,211.785,211.8,211.77,211.8,102300000.0
2008-07-02 13:52:00,211.79,211.79,211.755,211.76,85100000.0
2008-07-02 13:53:00,211.76,211.79,211.75,211.79,81800000.0
2008-07-02 13:54:00,211.785,211.81,211.78,211.78,72800000.0
2008-07-02 13:55:00,211.775,211.79,211.77,211.78,93400000.0
2008-07-02 13:56:00,211.78,211.79,211.74,211.74,111100000.0
2008-07-02 13:57:00,211.75,211.81,211.75,211.8,142800000.0
2008-07-02 13:58:00,211.79,211.83,211.78,211.79,92400000.0
2008-07-02 13:59:00,211.8,211.81,211.78,211.8,78300000.0
2008-07-02 14:00:00,211.8,211.82,211.795,211.8,124500000.0
2008-07-02 14:01:00,211.8,211.81,211.74,211.74,55400000.0
2008-07-02 14:02:00,211.74,211.79,211.74,211.75,226600000.0
2008-07-02 14:03:00,211.74,211.76,211.71,211.74,213500000.0
2008-07-02 14:04:00,211.75,211.8,211.72,211.73,209400000.0
2008-07-02 14:05:00,211.73,211.75,211.7,211.705,150100000.0
2008-07-02 14:06:00,211.705,211.73,211.69,211.72,117800000.0
2008-07-02 14:07:00,211.71,211.71,211.68,211.68,172700000.0
2008-07-02 14:08:00,211.68,211.68,211.65,211.67,153100000.0
2008-07-02 14:09:00,211.67,211.69,211.61,211.63,149900000.0
2008-07-02 14:10:00,211.615,211.72,211.615,211.7,130900000.0
2008-07-02 14:11:00,211.7,211.76,211.69,211.7,136700000.0
2008-07-02 14:12:00,211.69,211.75,211.69,211.735,198000000.0
2008-07-02 14:13:00,211.74,211.8,211.725,211.79,142500000.0
2008-07-02 14:14:00,211.79,211.88,211.75,211.75,384800000.0
2008-07-02 14:15:00,211.76,211.79,211.35,211.54,483300000.0
2008-07-02 14:16:00,211.53,211.61,211.51,211.565,414400000.0
2008-07-02 14:17:00,211.565,211.67,211.53,211.64,402500000.0
2008-07-02 14:18:00,211.63,211.65,211.52,211.52,409900002.0
2008-07-02 14:19:00,211.52,211.53,211.41,211.42,492299997.0
2008-07-02 14:20:00,211.43,211.535,211.4,211.52,442599998.0
2008-07-02 14:21:00,211.52,211.55,211.505,211.54,196400000.0
2008-07-02 14:22:00,211.53,211.58,211.51,211.52,295600000.0
2008-07-02 14:23:00,211.53,211.58,211.52,211.55,215100000.0
2008-07-02 14:24:00,211.54,211.615,211.5,211.51,563899996.0
2008-07-02 14:25:00,211.51,211.6,211.51,211.54,268400000.0
2008-07-02 14:26:00,211.54,211.64,211.54,211.58,232400000.0
2008-07-02 14:27:00,211.58,211.67,211.58,211.63,249000000.0
2008-07-02 14:28:00,211.63,211.66,211.58,211.61,297800000.0
2008-07-02 14:29:00,211.61,211.61,211.55,211.58,229100000.0
2008-07-02 14:30:00,211.58,211.6,211.53,211.565,230500000.0
2008-07-02 14:31:00,211.565,211.59,211.535,211.535,178500000.0
2008-07-02 14:32:00,211.535,211.545,211.445,211.445,280500000.0
2008-07-02 14:33:00,211.45,211.5,211.45,211.46,193100000.0
2008-07-02 14:34:00,211.46,211.51,211.45,211.48,120700000.0
2008-07-02 14:35:00,211.49,211.49,211.43,211.455,195600000.0
2008-07-02 14:36:00,211.47,211.47,211.37,211.37,212900000.0
2008-07-02 14:37:00,211.365,211.41,211.355,211.41,223500000.0
2008-07-02 14:38:00,211.41,211.45,211.39,211.42,230200000.0
2008-07-02 14:39:00,211.41,211.45,211.36,211.45,292000000.0
2008-07-02 14:40:00,211.45,211.45,211.4,211.42,165800000.0
2008-07-02 14:41:00,211.41,211.48,211.4,211.41,462700000.0
2008-07-02 14:42:00,211.39,211.43,211.33,211.39,528799998.0
2008-07-02 14:43:00,211.395,211.5,211.39,211.49,205700000.0
2008-07-02 14:44:00,211.48,211.53,211.48,211.51,184200000.0
2008-07-02 14:45:00,211.51,211.56,211.5,211.55,167100000.0
2008-07-02 14:46:00,211.55,211.59,211.465,211.49,272200000.0
2008-07-02 14:47:00,211.485,211.58,211.485,211.58,310700000.0
2008-07-02 14:48:00,211.58,211.6,211.47,211.51,413800000.0
2008-07-02 14:49:00,211.5,211.54,211.49,211.52,256100000.0
2008-07-02 14:50:00,211.51,211.55,211.46,211.46,298800000.0
2008-07-02 14:51:00,211.47,211.47,211.335,211.34,564100001.0
2008-07-02 14:52:00,211.34,211.35,211.31,211.33,226500000.0
2008-07-02 14:53:00,211.33,211.33,211.27,211.3,160800000.0
2008-07-02 14:54:00,211.3,211.33,211.29,211.31,221000000.0
2008-07-02 14:55:00,211.33,211.33,211.22,211.22,425400000.0
2008-07-02 14:56:00,211.22,211.32,211.21,211.32,207000000.0
2008-07-02 14:57:00,211.33,211.34,211.26,211.305,262600000.0
2008-07-02 14:58:00,211.3,211.35,211.29,211.3,214400000.0
2008-07-02 14:59:00,211.29,211.35,211.25,211.32,380900000.0
2008-07-02 15:00:00,211.34,211.34,211.25,211.27,505600002.0
2008-07-02 15:01:00,211.28,211.34,211.26,211.26,315200000.0
2008-07-02 15:02:00,211.26,211.32,211.26,211.31,165500000.0
2008-07-02 15:03:00,211.31,211.32,211.27,211.28,233200000.0
2008-07-02 15:04:00,211.29,211.38,211.28,211.32,444900002.0
2008-07-02 15:05:00,211.33,211.37,211.29,211.36,207500000.0
2008-07-02 15:06:00,211.355,211.4,211.345,211.38,334200000.0
2008-07-02 15:07:00,211.39,211.39,211.33,211.36,166600000.0
2008-07-02 15:08:00,211.36,211.38,211.295,211.32,395700000.0
2008-07-02 15:09:00,211.33,211.38,211.295,211.38,281800000.0
2008-07-02 15:10:00,211.38,211.4,211.27,211.3,379000000.0
2008-07-02 15:11:00,211.3,211.36,211.28,211.315,350399999.0
2008-07-02 15:12:00,211.33,211.43,211.315,211.39,208500000.0
2008-07-02 15:13:00,211.39,211.42,211.37,211.42,283400000.0
2008-07-02 15:14:00,211.41,211.44,211.38,211.39,272000000.0
2008-07-02 15:15:00,211.39,211.42,211.375,211.38,280400000.0
2008-07-02 15:16:00,211.375,211.42,211.375,211.4,156900000.0
2008-07-02 15:17:00,211.4,211.41,211.36,211.39,247500000.0
2008-07-02 15:18:00,211.37,211.4,211.345,211.35,194800000.0
2008-07-02 15:19:00,211.35,211.4,211.345,211.385,193600000.0
2008-07-02 15:20:00,211.38,211.405,211.365,211.37,213600000.0
2008-07-02 15:21:00,211.37,211.43,211.37,211.41,156400000.0
2008-07-02 15:22:00,211.41,211.475,211.41,211.46,216200000.0
2008-07-02 15:23:00,211.47,211.57,211.465,211.56,315800000.0
2008-07-02 15:24:00,211.55,211.59,211.52,211.57,228600000.0
2008-07-02 15:25:00,211.565,211.57,211.535,211.55,252800000.0
2008-07-02 15:26:00,211.55,211.59,211.545,211.58,105800000.0
2008-07-02 15:27:00,211.58,211.61,211.565,211.585,169800000.0
2008-07-02 15:28:00,211.585,211.585,211.51,211.535,181500000.0
2008-07-02 15:29:00,211.535,211.56,211.53,211.53,206800000.0
2008-07-02 15:30:00,211.55,211.63,211.55,211.59,252800000.0
2008-07-02 15:31:00,211.59,211.65,211.56,211.63,183600000.0
2008-07-02 15:32:00,211.63,211.65,211.575,211.6,305600001.0
2008-07-02 15:33:00,211.59,211.65,211.56,211.62,334100000.0
2008-07-02 15:34:00,211.61,211.66,211.59,211.64,273200000.0
2008-07-02 15:35:00,211.62,211.7,211.62,211.7,275500000.0
2008-07-02 15:36:00,211.69,211.71,211.655,211.68,287300000.0
2008-07-02 15:37:00,211.68,211.69,211.635,211.64,181500000.0
2008-07-02 15:38:00,211.63,211.68,211.62,211.645,411800000.0
2008-07-02 15:39:00,211.64,211.69,211.625,211.66,373600000.0
2008-07-02 15:40:00,211.655,211.67,211.6,211.61,222400000.0
2008-07-02 15:41:00,211.61,211.66,211.61,211.63,288000000.0
2008-07-02 15:42:00,211.62,211.68,211.62,211.64,177500000.0
2008-07-02 15:43:00,211.635,211.67,211.625,211.65,172700000.0
2008-07-02 15:44:00,211.65,211.66,211.615,211.64,145700000.0
2008-07-02 15:45:00,211.64,211.67,211.62,211.64,222100000.0
2008-07-02 15:46:00,211.64,211.66,211.6,211.63,234300000.0
2008-07-02 15:47:00,211.63,211.68,211.61,211.66,187800000.0
2008-07-02 15:48:00,211.65,211.71,211.645,211.67,223000000.0
2008-07-02 15:49:00,211.665,211.67,211.6,211.61,176700000.0
2008-07-02 15:50:00,211.61,211.65,211.59,211.62,321600000.0
2008-07-02 15:51:00,211.63,211.64,211.575,211.58,213400000.0
2008-07-02 15:52:00,211.57,211.62,211.565,211.575,223200000.0
2008-07-02 15:53:00,211.565,211.565,211.52,211.53,203100000.0
2008-07-02 15:54:00,211.52,211.54,211.465,211.465,226600000.0
2008-07-02 15:55:00,211.47,211.5,211.445,211.49,312400000.0
2008-07-02 15:56:00,211.49,211.58,211.48,211.56,141600000.0
2008-07-02 15:57:00,211.56,211.58,211.53,211.55,139800000.0
2008-07-02 15:58:00,211.54,211.65,211.52,211.61,281000000.0
2008-07-02 15:59:00,211.61,211.63,211.59,211.59,172200000.0
2008-07-02 16:00:00,211.58,211.69,211.565,211.64,253400000.0
2008-07-02 16:01:00,211.64,211.71,211.605,211.65,381200000.0
2008-07-02 16:02:00,211.65,211.7,211.62,211.7,264000000.0
2008-07-02 16:03:00,211.7,211.74,211.65,211.66,366600000.0
2008-07-02 16:04:00,211.655,211.69,211.6,211.67,248200000.0
2008-07-02 16:05:00,211.66,211.69,211.62,211.64,369900000.0
2008-07-02 16:06:00,211.65,211.66,211.57,211.58,277900000.0
2008-07-02 16:07:00,211.6,211.64,211.545,211.56,314900000.0
2008-07-02 16:08:00,211.56,211.57,211.485,211.53,531000000.0
2008-07-02 16:09:00,211.525,211.56,211.46,211.5,277600000.0
2008-07-02 16:10:00,211.48,211.53,211.47,211.51,309700000.0
2008-07-02 16:11:00,211.52,211.54,211.46,211.47,209400000.0
2008-07-02 16:12:00,211.47,211.5,211.43,211.445,206900000.0
2008-07-02 16:13:00,211.45,211.51,211.44,211.47,175800000.0
2008-07-02 16:14:00,211.47,211.53,211.47,211.52,229700000.0
2008-07-02 16:15:00,211.52,211.52,211.45,211.455,263000000.0
2008-07-02 16:16:00,211.455,211.49,211.4,211.49,334899999.0
2008-07-02 16:17:00,211.49,211.51,211.41,211.415,151700000.0
2008-07-02 16:18:00,211.41,211.42,211.37,211.39,184600000.0
2008-07-02 16:19:00,211.375,211.4,211.29,211.29,196500000.0
2008-07-02 16:20:00,211.31,211.35,211.28,211.3,250800000.0
2008-07-02 16:21:00,211.31,211.31,211.23,211.23,230800000.0
2008-07-02 16:22:00,211.235,211.29,211.23,211.26,144300000.0
2008-07-02 16:23:00,211.26,211.34,211.25,211.34,152500000.0
2008-07-02 16:24:00,211.36,211.38,211.31,211.35,219400000.0
2008-07-02 16:25:00,211.34,211.345,211.29,211.3,176300000.0
2008-07-02 16:26:00,211.29,211.29,211.205,211.245,336400000.0
2008-07-02 16:27:00,211.245,211.31,211.24,211.31,194200000.0
2008-07-02 16:28:00,211.315,211.315,211.24,211.29,194700000.0
2008-07-02 16:29:00,211.29,211.32,211.27,211.27,194699999.0
2008-07-02 16:30:00,211.275,211.29,211.25,211.27,275800000.0
2008-07-02 16:31:00,211.28,211.28,211.12,211.21,308200000.0
2008-07-02 16:32:00,211.23,211.23,211.15,211.21,167600000.0
2008-07-02 16:33:00,211.21,211.21,211.13,211.16,332200000.0
2008-07-02 16:34:00,211.15,211.16,211.07,211.08,625000001.0
2008-07-02 16:35:00,211.08,211.18,211.06,211.145,470232401.0
2008-07-02 16:36:00,211.145,211.16,211.07,211.11,488800000.0
2008-07-02 16:37:00,211.11,211.16,211.07,211.15,387500001.0
2008-07-02 16:38:00,211.15,211.19,211.11,211.17,271100000.0
2008-07-02 16:39:00,211.17,211.17,211.09,211.16,362600000.0
2008-07-02 16:40:00,211.15,211.15,210.995,211.02,406429601.0
2008-07-02 16:41:00,211.03,211.07,210.965,211.03,474400000.0
2008-07-02 16:42:00,211.03,211.17,211.03,211.17,331200000.0
2008-07-02 16:43:00,211.16,211.28,211.155,211.21,323600001.0
2008-07-02 16:44:00,211.21,211.25,211.18,211.21,340800001.0
2008-07-02 16:45:00,211.21,211.28,211.195,211.28,186200000.0
2008-07-02 16:46:00,211.29,211.3,211.23,211.26,261700000.0
2008-07-02 16:47:00,211.25,211.33,211.25,211.3,300300000.0
2008-07-02 16:48:00,211.285,211.35,211.28,211.3,220800000.0
2008-07-02 16:49:00,211.3,211.32,211.245,211.3,162400000.0
2008-07-02 16:50:00,211.29,211.37,211.25,211.35,205400000.0
2008-07-02 16:51:00,211.35,211.37,211.29,211.33,195700001.0
2008-07-02 16:52:00,211.34,211.35,211.31,211.33,183200000.0
2008-07-02 16:53:00,211.33,211.37,211.3,211.3,118500000.0
2008-07-02 16:54:00,211.305,211.31,211.27,211.27,178400000.0
2008-07-02 16:55:00,211.28,211.35,211.27,211.315,178700000.0
2008-07-02 16:56:00,211.31,211.31,211.26,211.275,173100000.0
2008-07-02 16:57:00,211.28,211.36,211.28,211.35,121300000.0
2008-07-02 16:58:00,211.34,211.39,211.34,211.36,113400000.0
2008-07-02 16:59:00,211.37,211.39,211.33,211.38,250800000.0
2008-07-02 17:00:00,211.37,211.38,211.29,211.31,257800000.0
2008-07-02 17:01:00,211.305,211.305,211.22,211.22,308300001.0
2008-07-02 17:02:00,211.21,211.22,211.18,211.215,237300000.0
2008-07-02 17:03:00,211.215,211.22,211.18,211.18,135100000.0
2008-07-02 17:04:00,211.18,211.19,211.14,211.16,285300000.0
2008-07-02 17:05:00,211.16,211.23,211.15,211.22,142100000.0
2008-07-02 17:06:00,211.22,211.24,211.17,211.17,192500000.0
2008-07-02 17:07:00,211.17,211.24,211.15,211.19,194200000.0
2008-07-02 17:08:00,211.18,211.22,211.15,211.15,104200000.0
2008-07-02 17:09:00,211.17,211.18,211.1,211.18,200100000.0
2008-07-02 17:10:00,211.175,211.18,211.15,211.15,94100000.0
2008-07-02 17:11:00,211.15,211.15,211.085,211.085,159300000.0
2008-07-02 17:12:00,211.085,211.11,211.07,211.07,209000000.0
2008-07-02 17:13:00,211.06,211.07,211.02,211.05,159500000.0
2008-07-02 17:14:00,211.05,211.09,211.03,211.09,120400000.0
2008-07-02 17:15:00,211.08,211.11,211.06,211.09,105400000.0
2008-07-02 17:16:00,211.09,211.09,211.03,211.07,116500000.0
2008-07-02 17:17:00,211.07,211.1,211.06,211.09,146200000.0
2008-07-02 17:18:00,211.08,211.15,211.08,211.13,160200000.0
2008-07-02 17:19:00,211.14,211.2,211.13,211.16,155700000.0
2008-07-02 17:20:00,211.155,211.16,211.12,211.12,163200000.0
2008-07-02 17:21:00,211.12,211.16,211.115,211.16,140100000.0
2008-07-02 17:22:00,211.15,211.18,211.08,211.15,245800000.0
2008-07-02 17:23:00,211.15,211.22,211.15,211.2,158400000.0
2008-07-02 17:24:00,211.2,211.28,211.2,211.26,145900000.0
2008-07-02 17:25:00,211.26,211.285,211.25,211.255,131600000.0
2008-07-02 17:26:00,211.255,211.27,211.18,211.19,220600000.0
2008-07-02 17:27:00,211.19,211.205,211.16,211.2,173600000.0
2008-07-02 17:28:00,211.2,211.2,211.13,211.145,213700000.0
2008-07-02 17:29:00,211.14,211.14,211.07,211.13,174400000.0
2008-07-02 17:30:00,211.14,211.21,211.135,211.19,217700000.0
2008-07-02 17:31:00,211.18,211.19,211.14,211.15,109800000.0
2008-07-02 17:32:00,211.145,211.145,211.09,211.12,208700000.0
2008-07-02 17:33:00,211.11,211.13,211.05,211.05,224500000.0
2008-07-02 17:34:00,211.055,211.1,211.04,211.04,130300000.0
2008-07-02 17:35:00,211.07,211.07,210.99,211.01,245800000.0
2008-07-02 17:36:00,211.01,211.05,210.995,211.04,196200000.0
2008-07-02 17:37:00,211.04,211.07,211.03,211.05,115300000.0
2008-07-02 17:38:00,211.05,211.08,211.02,211.04,145300000.0
2008-07-02 17:39:00,211.03,211.07,211.02,211.02,34700000.0
2008-07-02 17:40:00,211.02,211.09,211.02,211.07,157200000.0
2008-07-02 17:41:00,211.06,211.09,211.04,211.05,226500000.0
2008-07-02 17:42:00,211.06,211.09,211.04,211.06,209400000.0
2008-07-02 17:43:00,211.06,211.075,211.05,211.06,109300000.0
2008-07-02 17:44:00,211.06,211.11,211.03,211.095,161700000.0
2008-07-02 17:45:00,211.095,211.11,211.05,211.05,222100000.0
2008-07-02 17:46:00,211.05,211.14,211.05,211.13,93500000.0
2008-07-02 17:47:00,211.13,211.14,211.01,211.015,151600000.0
2008-07-02 17:48:00,211.02,211.04,210.975,211.0,203700000.0
2008-07-02 17:49:00,210.99,211.01,210.97,211.0,231800000.0
2008-07-02 17:50:00,211.01,211.07,211.005,211.01,214200000.0
2008-07-02 17:51:00,211.01,211.03,210.985,211.0,195700000.0
2008-07-02 17:52:00,211.0,211.07,210.97,211.03,236800000.0
2008-07-02 17:53:00,211.03,211.07,211.02,211.04,142100000.0
2008-07-02 17:54:00,211.03,211.03,210.97,211.0,208800000.0
2008-07-02 17:55:00,211.0,211.0,210.96,210.99,105300000.0
2008-07-02 17:56:00,211.0,211.0,210.98,210.99,50500000.0
2008-07-02 17:57:00,211.0,211.01,210.96,210.98,66600000.0
2008-07-02 17:58:00,210.98,210.98,210.94,210.955,74300000.0
2008-07-02 17:59:00,210.96,210.98,210.92,210.93,142600000.0
2008-07-02 18:00:00,210.94,210.95,210.91,210.94,185100000.0
2008-07-02 18:01:00,210.94,211.0,210.93,210.99,174200000.0
2008-07-02 18:02:00,210.99,211.09,210.985,211.08,141000000.0
2008-07-02 18:03:00,211.07,211.1,211.06,211.09,54600000.0
2008-07-02 18:04:00,211.095,211.13,211.09,211.09,64400000.0
2008-07-02 18:05:00,211.09,211.15,211.09,211.15,97900000.0
2008-07-02 18:06:00,211.15,211.17,211.13,211.145,130800000.0
2008-07-02 18:07:00,211.14,211.19,211.14,211.17,108000000.0
2008-07-02 18:08:00,211.17,211.19,211.15,211.15,98000000.0
2008-07-02 18:09:00,211.15,211.19,211.135,211.18,53100000.0
2008-07-02 18:10:00,211.18,211.22,211.16,211.19,77300000.0
2008-07-02 18:11:00,211.19,211.19,211.14,211.155,34000000.0
2008-07-02 18:12:00,211.155,211.18,211.15,211.17,57600000.0
2008-07-02 18:13:00,211.16,211.22,211.155,211.22,47400000.0
2008-07-02 18:14:00,211.22,211.26,211.2,211.21,103600000.0
2008-07-02 18:15:00,211.21,211.28,211.21,211.26,195800000.0
2008-07-02 18:16:00,211.26,211.29,211.26,211.29,61400000.0
2008-07-02 18:17:00,211.285,211.29,211.265,211.29,84800000.0
2008-07-02 18:18:00,211.29,211.32,211.26,211.26,103900000.0
2008-07-02 18:19:00,211.28,211.29,211.26,211.29,83800000.0
2008-07-02 18:20:00,211.28,211.31,211.265,211.29,136700000.0
2008-07-02 18:21:00,211.29,211.31,211.26,211.3,131900000.0
2008-07-02 18:22:00,211.29,211.29,211.265,211.27,36600000.0
2008-07-02 18:23:00,211.26,211.27,211.22,211.24,82900000.0
2008-07-02 18:24:00,211.23,211.28,211.23,211.26,36600000.0
2008-07-02 18:25:00,211.27,211.27,211.135,211.16,96700000.0
2008-07-02 18:26:00,211.145,211.145,211.07,211.11,196400000.0
2008-07-02 18:27:00,211.11,211.11,211.08,211.09,61900000.0
2008-07-02 18:28:00,211.09,211.14,211.07,211.12,121400000.0
2008-07-02 18:29:00,211.125,211.125,211.065,211.12,103200000.0
2008-07-02 18:30:00,211.12,211.12,211.11,211.11,4800000.0
2008-07-02 18:31:00,211.1,211.1,211.05,211.06,106200000.0
2008-07-02 18:32:00,211.05,211.12,211.05,211.09,115400000.0
2008-07-02 18:33:00,211.095,211.115,211.03,211.05,110800000.0
2008-07-02 18:34:00,211.05,211.06,211.01,211.06,145600000.0
2008-07-02 18:35:00,211.06,211.06,211.03,211.03,116900000.0
2008-07-02 18:36:00,211.03,211.05,210.995,211.01,108700000.0
2008-07-02 18:37:00,211.01,211.06,211.0,211.06,75500000.0
2008-07-02 18:38:00,211.05,211.09,211.05,211.07,86500000.0
2008-07-02 18:39:00,211.07,211.19,211.05,211.17,111500000.0
2008-07-02 18:40:00,211.18,211.2,211.13,211.15,145100000.0
2008-07-02 18:41:00,211.15,211.19,211.14,211.16,87000000.0
2008-07-02 18:42:00,211.16,211.19,211.15,211.18,117600000.0
2008-07-02 18:43:00,211.18,211.2,211.17,211.18,52800000.0
2008-07-02 18:44:00,211.18,211.2,211.18,211.19,68100000.0
2008-07-02 18:45:00,211.19,211.26,211.19,211.26,54300000.0
2008-07-02 18:46:00,211.26,211.26,211.22,211.23,90300000.0
2008-07-02 18:47:00,211.22,211.27,211.22,211.27,81200000.0
2008-07-02 18:48:00,211.27,211.27,211.24,211.25,44000000.0
2008-07-02 18:49:00,211.235,211.3,211.23,211.29,69300000.0
2008-07-02 18:50:00,211.28,211.31,211.26,211.31,83500000.0
2008-07-02 18:51:00,211.31,211.34,211.27,211.29,232300000.0
2008-07-02 18:52:00,211.28,211.32,211.275,211.3,162500000.0
2008-07-02 18:53:00,211.3,211.33,211.27,211.31,125100000.0
2008-07-02 18:54:00,211.31,211.35,211.27,211.28,85500000.0
2008-07-02 18:55:00,211.275,211.3,211.26,211.28,49400000.0
2008-07-02 18:56:00,211.28,211.32,211.28,211.32,85800000.0
2008-07-02 18:57:00,211.33,211.33,211.3,211.31,58000000.0
2008-07-02 18:58:00,211.31,211.32,211.26,211.28,112400000.0
2008-07-02 18:59:00,211.28,211.28,211.2,211.2,148000000.0
2008-07-02 19:00:00,211.19,211.2,211.145,211.17,82800000.0
2008-07-02 19:01:00,211.16,211.19,211.14,211.18,39900000.0
2008-07-02 19:02:00,211.16,211.18,211.13,211.14,47600000.0
2008-07-02 19:03:00,211.13,211.13,211.11,211.12,29300000.0
2008-07-02 19:04:00,211.13,211.13,211.1,211.105,38700000.0
2008-07-02 19:05:00,211.1,211.13,211.1,211.12,31000000.0
2008-07-02 19:06:00,211.14,211.16,211.14,211.15,47400000.0
2008-07-02 19:07:00,211.15,211.2,211.15,211.18,86300000.0
2008-07-02 19:08:00,211.185,211.24,211.18,211.23,91800000.0
2008-07-02 19:09:00,211.22,211.27,211.21,211.22,59100000.0
2008-07-02 19:10:00,211.21,211.21,211.18,211.18,131400000.0
2008-07-02 19:11:00,211.18,211.19,211.16,211.17,66700000.0
2008-07-02 19:12:00,211.16,211.17,211.1,211.12,60100000.0
2008-07-02 19:13:00,211.13,211.15,211.11,211.14,117800000.0
2008-07-02 19:14:00,211.15,211.16,211.12,211.14,208200000.0
2008-07-02 19:15:00,211.14,211.17,211.14,211.17,70800000.0
2008-07-02 19:16:00,211.17,211.18,211.135,211.15,58200000.0
2008-07-02 19:17:00,211.15,211.15,211.125,211.13,28400000.0
2008-07-02 19:18:00,211.135,211.19,211.135,211.17,61400000.0
2008-07-02 19:19:00,211.17,211.22,211.17,211.2,66600000.0
2008-07-02 19:20:00,211.2,211.23,211.185,211.23,167300000.0
2008-07-02 19:21:00,211.22,211.28,211.22,211.26,147300000.0
2008-07-02 19:22:00,211.28,211.35,211.26,211.34,96100000.0
2008-07-02 19:23:00,211.33,211.34,211.31,211.31,64400000.0
2008-07-02 19:24:00,211.31,211.33,211.3,211.31,30400000.0
2008-07-02 19:25:00,211.33,211.33,211.3,211.32,87000000.0
2008-07-02 19:26:00,211.33,211.33,211.3,211.33,50200000.0
2008-07-02 19:27:00,211.33,211.33,211.295,211.33,20700000.0
2008-07-02 19:28:00,211.3,211.33,211.3,211.32,121200000.0
2008-07-02 19:29:00,211.32,211.32,211.25,211.27,145900000.0
2008-07-02 19:30:00,211.29,211.32,211.27,211.32,163000000.0
2008-07-02 19:31:00,211.33,211.34,211.275,211.29,59500000.0
2008-07-02 19:32:00,211.29,211.29,211.255,211.27,56800000.0
2008-07-02 19:33:00,211.27,211.29,211.24,211.24,42800000.0
2008-07-02 19:34:00,211.24,211.26,211.225,211.24,118800000.0
2008-07-02 19:35:00,211.24,211.33,211.235,211.33,131600000.0
2008-07-02 19:36:00,211.33,211.36,211.32,211.36,41500000.0
2008-07-02 19:37:00,211.36,211.36,211.34,211.35,30100000.0
2008-07-02 19:38:00,211.34,211.35,211.33,211.35,27300000.0
2008-07-02 19:39:00,211.35,211.35,211.31,211.35,48700000.0
2008-07-02 19:40:00,211.36,211.4,211.36,211.37,68100000.0
2008-07-02 19:41:00,211.37,211.37,211.35,211.35,18000000.0
2008-07-02 19:42:00,211.34,211.34,211.32,211.33,62600000.0
2008-07-02 19:43:00,211.33,211.36,211.315,211.36,52900000.0
2008-07-02 19:44:00,211.35,211.42,211.35,211.4,54100000.0
2008-07-02 19:45:00,211.41,211.42,211.35,211.37,76500000.0
2008-07-02 19:46:00,211.37,211.38,211.345,211.36,69800000.0
2008-07-02 19:47:00,211.365,211.41,211.36,211.41,39000000.0
2008-07-02 19:48:00,211.39,211.43,211.37,211.41,79200000.0
2008-07-02 19:49:00,211.4,211.46,211.4,211.46,25900000.0
2008-07-02 19:50:00,211.46,211.51,211.45,211.48,71100000.0
2008-07-02 19:51:00,211.48,211.5,211.46,211.49,39500000.0
2008-07-02 19:52:00,211.48,211.485,211.44,211.485,67900000.0
2008-07-02 19:53:00,211.5,211.51,211.48,211.5,80800000.0
2008-07-02 19:54:00,211.5,211.52,211.48,211.5,70400000.0
2008-07-02 19:55:00,211.5,211.54,211.5,211.5,100600000.0
2008-07-02 19:56:00,211.5,211.5,211.47,211.48,64400000.0
2008-07-02 19:57:00,211.49,211.53,211.49,211.495,78200000.0
2008-07-02 19:58:00,211.5,211.505,211.405,211.415,243700000.0
2008-07-02 19:59:00,211.415,211.48,211.415,211.46,234700000.0
2008-07-02 20:00:00,211.48,211.51,211.47,211.47,44100000.0
2008-07-02 20:01:00,211.47,211.54,211.47,211.52,51200000.0
2008-07-02 20:02:00,211.52,211.53,211.47,211.48,74900000.0
2008-07-02 20:03:00,211.49,211.52,211.47,211.51,119800000.0
2008-07-02 20:04:00,211.52,211.52,211.49,211.49,27300000.0
2008-07-02 20:05:00,211.49,211.51,211.45,211.46,48900000.0
2008-07-02 20:06:00,211.45,211.46,211.44,211.44,20700000.0
2008-07-02 20:07:00,211.43,211.47,211.375,211.46,100800000.0
2008-07-02 20:08:00,211.47,211.48,211.46,211.46,21200000.0
2008-07-02 20:09:00,211.46,211.48,211.43,211.46,38900000.0
2008-07-02 20:10:00,211.46,211.46,211.44,211.46,22600000.0
2008-07-02 20:11:00,211.46,211.49,211.45,211.48,30100000.0
2008-07-02 20:12:00,211.48,211.55,211.48,211.52,57200000.0
2008-07-02 20:13:00,211.51,211.56,211.51,211.51,43900000.0
2008-07-02 20:14:00,211.51,211.51,211.47,211.48,69100000.0
2008-07-02 20:15:00,211.47,211.55,211.46,211.53,106600000.0
2008-07-02 20:16:00,211.52,211.57,211.52,211.53,108900000.0
2008-07-02 20:17:00,211.54,211.56,211.53,211.56,48000000.0
2008-07-02 20:18:00,211.56,211.56,211.53,211.53,30800000.0
2008-07-02 20:19:00,211.52,211.55,211.44,211.48,99700000.0
2008-07-02 20:20:00,211.48,211.49,211.45,211.46,58000000.0
2008-07-02 20:21:00,211.44,211.45,211.42,211.43,99800000.0
2008-07-02 20:22:00,211.43,211.44,211.405,211.405,37800000.0
2008-07-02 20:23:00,211.41,211.44,211.39,211.4,78500000.0
2008-07-02 20:24:00,211.39,211.44,211.39,211.42,54700000.0
2008-07-02 20:25:00,211.42,211.44,211.38,211.41,111500000.0
2008-07-02 20:26:00,211.4,211.4,211.34,211.37,81500000.0
2008-07-02 20:27:00,211.37,211.39,211.35,211.39,72900000.0
2008-07-02 20:28:00,211.39,211.39,211.36,211.36,117100000.0
2008-07-02 20:29:00,211.37,211.39,211.36,211.39,48700000.0
2008-07-02 20:30:00,211.39,211.39,211.35,211.38,80800000.0
2008-07-02 20:31:00,211.38,211.43,211.36,211.4,189600000.0
2008-07-02 20:32:00,211.385,211.43,211.35,211.36,146800000.0
2008-07-02 20:33:00,211.36,211.44,211.36,211.44,71300000.0
2008-07-02 20:34:00,211.44,211.45,211.41,211.43,81400000.0
2008-07-02 20:35:00,211.44,211.44,211.39,211.4,86100000.0
2008-07-02 20:36:00,211.395,211.43,211.39,211.43,43200000.0
2008-07-02 20:37:00,211.44,211.46,211.395,211.42,118600000.0
2008-07-02 20:38:00,211.42,211.43,211.29,211.29,118400000.0
2008-07-02 20:39:00,211.28,211.34,211.27,211.31,179300000.0
2008-07-02 20:40:00,211.295,211.31,211.25,211.28,107100000.0
2008-07-02 20:41:00,211.3,211.315,211.28,211.3,119900000.0
2008-07-02 20:42:00,211.305,211.305,211.265,211.275,184700000.0
2008-07-02 20:43:00,211.285,211.29,211.265,211.265,389900000.0
2008-07-02 20:44:00,211.265,211.34,211.265,211.325,495399999.0
2008-07-02 20:45:00,211.335,211.365,211.325,211.345,132700000.0
2008-07-02 20:46:00,211.335,211.345,211.315,211.315,194300000.0
2008-07-02 20:47:00,211.315,211.405,211.315,211.405,140200000.0
2008-07-02 20:48:00,211.395,211.415,211.385,211.395,161500000.0
2008-07-02 20:49:00,211.395,211.405,211.385,211.395,308100000.0
2008-07-02 20:50:00,211.385,211.395,211.355,211.365,151600000.0
2008-07-02 20:51:00,211.365,211.405,211.365,211.405,237700000.0
2008-07-02 20:52:00,211.405,211.405,211.335,211.34,230900000.0
2008-07-02 20:53:00,211.35,211.365,211.33,211.345,142700000.0
2008-07-02 20:54:00,211.345,211.36,211.315,211.315,155600000.0
2008-07-02 20:55:00,211.315,211.315,211.27,211.315,246400000.0
2008-07-02 20:56:00,211.31,211.335,211.295,211.305,189800000.0
2008-07-02 20:57:00,211.305,211.345,211.25,211.26,453400000.0
2008-07-02 20:58:00,211.26,211.305,211.205,211.285,464700000.0
2008-07-02 20:59:00,211.285,211.305,211.205,211.23,376000000.0
2008-07-02 21:00:00,211.225,211.235,211.19,211.23,233300000.0
2008-07-02 21:01:00,211.235,211.275,211.225,211.275,254500000.0
2008-07-02 21:02:00,211.275,211.275,211.155,211.195,401500000.0
2008-07-02 21:03:00,211.195,211.235,211.195,211.235,65800000.0
2008-07-02 21:04:00,211.225,211.245,211.215,211.245,112600000.0
2008-07-02 21:05:00,211.235,211.235,211.165,211.195,190400000.0
2008-07-02 21:06:00,211.195,211.255,211.185,211.24,203600000.0
2008-07-02 21:07:00,211.245,211.305,211.23,211.3,139600000.0
2008-07-02 21:08:00,211.29,211.29,211.23,211.26,82500000.0
2008-07-02 21:09:00,211.26,211.26,211.18,211.2,181500000.0
2008-07-02 21:10:00,211.2,211.22,211.19,211.21,145400000.0
2008-07-02 21:11:00,211.2,211.27,211.2,211.27,105700000.0
2008-07-02 21:12:00,211.27,211.32,211.26,211.3,129000000.0
2008-07-02 21:13:00,211.3,211.32,211.26,211.28,82800000.0
2008-07-02 21:14:00,211.28,211.31,211.26,211.28,73900000.0
2008-07-02 21:15:00,211.265,211.32,211.26,211.29,101800000.0
2008-07-02 21:16:00,211.3,211.31,211.26,211.27,96900000.0
2008-07-02 21:17:00,211.27,211.32,211.27,211.31,81600000.0
2008-07-02 21:18:00,211.305,211.31,211.27,211.29,123300000.0
2008-07-02 21:19:00,211.28,211.28,211.23,211.235,134900000.0
2008-07-02 21:20:00,211.24,211.29,211.24,211.265,132900000.0
2008-07-02 21:21:00,211.275,211.3,211.26,211.26,97400000.0
2008-07-02 21:22:00,211.27,211.29,211.25,211.26,74100000.0
2008-07-02 21:23:00,211.26,211.3,211.26,211.28,95600000.0
2008-07-02 21:24:00,211.29,211.31,211.28,211.29,26300000.0
2008-07-02 21:25:00,211.3,211.34,211.3,211.34,93600000.0
2008-07-02 21:26:00,211.335,211.34,211.32,211.34,80100000.0
2008-07-02 21:27:00,211.34,211.39,211.34,211.37,68000000.0
2008-07-02 21:28:00,211.38,211.39,211.32,211.37,125900000.0
2008-07-02 21:29:00,211.37,211.37,211.3,211.32,145900000.0
2008-07-02 21:30:00,211.325,211.34,211.255,211.26,103500000.0
2008-07-02 21:31:00,211.26,211.31,211.26,211.3,155000000.0
2008-07-02 21:32:00,211.29,211.38,211.29,211.36,154400000.0
2008-07-02 21:33:00,211.36,211.37,211.34,211.35,78000000.0
2008-07-02 21:34:00,211.35,211.35,211.25,211.26,99300000.0
2008-07-02 21:35:00,211.27,211.31,211.24,211.3,148900000.0
2008-07-02 21:36:00,211.29,211.3,211.26,211.26,89600000.0
2008-07-02 21:37:00,211.26,211.26,211.19,211.23,238200000.0
2008-07-02 21:38:00,211.23,211.26,211.22,211.25,62100000.0
2008-07-02 21:39:00,211.24,211.27,211.22,211.26,40300000.0
2008-07-02 21:40:00,211.26,211.27,211.23,211.24,88200000.0
2008-07-02 21:41:00,211.23,211.24,211.19,211.19,59100000.0
2008-07-02 21:42:00,211.21,211.23,211.2,211.21,73900000.0
2008-07-02 21:43:00,211.21,211.23,211.21,211.23,32200000.0
2008-07-02 21:44:00,211.23,211.24,211.195,211.23,108700000.0
2008-07-02 21:45:00,211.23,211.25,211.21,211.23,65500000.0
2008-07-02 21:46:00,211.235,211.27,211.215,211.215,81400000.0
2008-07-02 21:47:00,211.215,211.23,211.21,211.21,85000000.0
2008-07-02 21:48:00,211.2,211.24,211.14,211.15,172600000.0
2008-07-02 21:49:00,211.15,211.15,211.095,211.095,88000000.0
2008-07-02 21:50:00,211.095,211.13,211.095,211.095,89700000.0
2008-07-02 21:51:00,211.1,211.15,211.1,211.13,117000000.0
2008-07-02 21:52:00,211.12,211.17,211.12,211.17,33400000.0
2008-07-02 21:53:00,211.17,211.17,211.13,211.13,34900000.0
2008-07-02 21:54:00,211.115,211.17,211.11,211.17,54600000.0
2008-07-02 21:55:00,211.17,211.17,211.14,211.17,78300000.0
2008-07-02 21:56:00,211.17,211.21,211.17,211.2,55200000.0
2008-07-02 21:57:00,211.2,211.21,211.18,211.19,62400000.0
2008-07-02 21:58:00,211.19,211.19,211.16,211.17,38200000.0
2008-07-02 21:59:00,211.16,211.2,211.14,211.2,68100000.0
2008-07-02 22:00:00,211.19,211.2,211.105,211.15,99300000.0
2008-07-02 22:01:00,211.15,211.15,211.11,211.11,57100000.0
2008-07-02 22:02:00,211.11,211.13,211.06,211.1,79700000.0
2008-07-02 22:03:00,211.09,211.11,211.075,211.09,82500000.0
2008-07-02 22:04:00,211.1,211.1,211.04,211.06,53300000.0
2008-07-02 22:05:00,211.06,211.09,211.05,211.09,56600000.0
2008-07-02 22:06:00,211.09,211.09,211.06,211.07,158600000.0
2008-07-02 22:07:00,211.06,211.07,211.02,211.06,48700000.0
2008-07-02 22:08:00,211.06,211.085,211.06,211.06,49200000.0
2008-07-02 22:09:00,211.06,211.09,211.06,211.09,51400000.0
2008-07-02 22:10:00,211.085,211.09,211.07,211.09,53600000.0
2008-07-02 22:11:00,211.1,211.12,211.06,211.08,140300000.0
2008-07-02 22:12:00,211.08,211.08,211.02,211.02,98800000.0
2008-07-02 22:13:00,211.06,211.09,210.995,211.03,114100000.0
2008-07-02 22:14:00,211.03,211.1,211.03,211.1,98300000.0
2008-07-02 22:15:00,211.1,211.12,211.07,211.11,87900000.0
2008-07-02 22:16:00,211.11,211.13,211.065,211.09,92800000.0
2008-07-02 22:17:00,211.09,211.13,211.09,211.12,18600000.0
2008-07-02 22:18:00,211.12,211.12,211.055,211.08,51700000.0
2008-07-02 22:19:00,211.065,211.065,211.035,211.045,36200000.0
2008-07-02 22:20:00,211.04,211.07,211.04,211.07,32900000.0
2008-07-02 22:21:00,211.06,211.06,211.03,211.03,52400000.0
2008-07-02 22:22:00,211.04,211.05,211.02,211.05,59500000.0
2008-07-02 22:23:00,211.05,211.06,210.98,211.03,132900000.0
2008-07-02 22:24:00,211.03,211.05,211.03,211.04,76400000.0
2008-07-02 22:25:00,211.05,211.06,211.04,211.04,29300000.0
2008-07-02 22:26:00,211.04,211.05,211.02,211.02,21000000.0
2008-07-02 22:27:00,211.02,211.02,211.01,211.02,36400000.0
2008-07-02 22:28:00,211.02,211.04,211.0,211.015,42900000.0
2008-07-02 22:29:00,211.015,211.04,211.0,211.04,64700000.0
2008-07-02 22:30:00,211.04,211.06,211.04,211.05,24100000.0
2008-07-02 22:31:00,211.05,211.05,211.04,211.04,31800000.0
2008-07-02 22:32:00,211.03,211.04,211.02,211.02,24400000.0
2008-07-02 22:33:00,211.02,211.05,211.02,211.03,30700000.0
2008-07-02 22:34:00,211.07,211.09,211.045,211.06,137700000.0
2008-07-02 22:35:00,211.06,211.07,211.06,211.06,12400000.0
2008-07-02 22:36:00,211.06,211.08,211.04,211.08,85800000.0
2008-07-02 22:37:00,211.08,211.08,211.005,211.035,111000000.0
2008-07-02 22:38:00,211.035,211.045,210.96,210.97,94000000.0
2008-07-02 22:39:00,210.975,211.02,210.975,210.98,129900000.0
2008-07-02 22:40:00,210.98,211.01,210.955,210.96,175800000.0
2008-07-02 22:41:00,210.96,210.96,210.87,210.885,164800000.0
2008-07-02 22:42:00,210.885,210.95,210.88,210.94,106500000.0
2008-07-02 22:43:00,210.94,210.95,210.88,210.9,66200000.0
2008-07-02 22:44:00,210.89,210.9,210.89,210.9,48700000.0
2008-07-02 22:45:00,210.9,210.925,210.9,210.92,107900000.0
2008-07-02 22:46:00,210.92,210.94,210.905,210.94,114600000.0
2008-07-02 22:47:00,210.94,211.01,210.94,210.985,121100000.0
2008-07-02 22:48:00,210.985,211.01,210.93,210.995,133900000.0
2008-07-02 22:49:00,210.995,211.01,210.95,210.98,125900000.0
2008-07-02 22:50:00,210.97,210.98,210.95,210.96,136100000.0
2008-07-02 22:51:00,210.96,210.97,210.935,210.97,49500000.0
2008-07-02 22:52:00,210.97,211.01,210.97,211.01,56200000.0
2008-07-02 22:53:00,211.01,211.01,211.01,211.01,26400000.0
2008-07-02 22:54:00,211.01,211.1,211.01,211.08,101900000.0
2008-07-02 22:55:00,211.08,211.1,211.05,211.055,70700000.0
2008-07-02 22:56:00,211.05,211.07,211.035,211.07,72400000.0
2008-07-02 22:57:00,211.08,211.08,210.99,211.055,126100000.0
2008-07-02 22:58:00,211.055,211.055,211.04,211.05,217300000.0
2008-07-02 22:59:00,211.04,211.09,211.01,211.09,62500000.0
2008-07-02 23:00:00,211.09,211.13,211.085,211.12,168800000.0
2008-07-02 23:01:00,211.12,211.14,211.05,211.06,215300000.0
2008-07-02 23:02:00,211.06,211.08,211.055,211.06,111800000.0
2008-07-02 23:03:00,211.06,211.06,211.035,211.06,64000000.0
2008-07-02 23:04:00,211.045,211.1,210.97,210.97,40100000.0
2008-07-02 23:05:00,210.98,211.0,210.965,210.995,29400000.0
2008-07-02 23:06:00,210.995,211.01,210.87,210.88,61400000.0
2008-07-02 23:07:00,210.865,210.895,210.845,210.895,63400000.0
2008-07-02 23:08:00,210.895,210.9,210.86,210.86,32100000.0
2008-07-02 23:09:00,210.89,210.9,210.85,210.88,80200000.0
2008-07-02 23:10:00,210.885,210.9,210.88,210.9,85100000.0
2008-07-02 23:11:00,210.9,210.92,210.875,210.9,111600000.0
2008-07-02 23:12:00,210.9,210.94,210.9,210.94,14700000.0
2008-07-02 23:13:00,210.94,210.96,210.93,210.94,21700000.0
2008-07-02 23:14:00,210.93,210.94,210.92,210.92,37300000.0
2008-07-02 23:15:00,210.92,210.98,210.92,210.96,92000000.0
2008-07-02 23:16:00,210.96,210.98,210.94,210.95,36200000.0
2008-07-02 23:17:00,210.95,210.95,210.945,210.945,6000000.0
2008-07-02 23:18:00,210.935,210.95,210.935,210.95,7300000.0
2008-07-02 23:19:00,210.965,210.965,210.95,210.95,4200000.0
2008-07-02 23:20:00,210.94,210.955,210.94,210.95,14400000.0
2008-07-02 23:21:00,210.95,210.95,210.94,210.945,18000000.0
2008-07-02 23:22:00,210.945,210.945,210.915,210.935,27000000.0
2008-07-02 23:23:00,210.935,210.96,210.935,210.955,30400000.0
2008-07-02 23:24:00,210.955,210.955,210.945,210.95,7600000.0
2008-07-02 23:25:00,210.955,210.98,210.955,210.98,8000000.0
2008-07-02 23:26:00,210.98,210.99,210.98,210.98,28100000.0
2008-07-02 23:27:00,210.98,211.02,210.98,211.02,43900000.0
2008-07-02 23:28:00,211.02,211.03,210.99,211.0,51300000.0
2008-07-02 23:29:00,211.0,211.005,210.995,211.0,6600000.0
2008-07-02 23:30:00,211.0,211.01,210.995,211.005,31400000.0
2008-07-02 23:31:00,211.005,211.02,211.005,211.01,6000000.0
2008-07-02 23:32:00,211.01,211.01,210.995,211.005,9000000.0
2008-07-02 23:33:00,211.005,211.005,210.965,210.98,10900000.0
2008-07-02 23:34:00,210.98,210.98,210.98,210.98,2400000.0
2008-07-02 23:35:00,210.99,211.0,210.99,211.0,20000000.0
2008-07-02 23:36:00,211.005,211.02,210.985,210.99,37200000.0
2008-07-02 23:37:00,210.98,210.98,210.94,210.95,23600000.0
2008-07-02 23:38:00,210.965,210.965,210.965,210.965,4000000.0
2008-07-02 23:39:00,210.945,210.945,210.94,210.945,24200000.0
2008-07-02 23:40:00,210.945,210.96,210.9,210.93,49000000.0
2008-07-02 23:41:00,210.93,210.94,210.93,210.94,29100000.0
2008-07-02 23:42:00,210.93,210.935,210.905,210.915,18100000.0
2008-07-02 23:43:00,210.92,210.95,210.915,210.94,23400000.0
2008-07-02 23:44:00,210.94,210.94,210.905,210.93,22200000.0
2008-07-02 23:45:00,210.935,210.96,210.93,210.95,30700000.0
2008-07-02 23:46:00,210.93,210.935,210.93,210.935,4900000.0
2008-07-02 23:47:00,210.94,210.94,210.94,210.94,8100000.0
2008-07-02 23:48:00,210.94,210.98,210.94,210.96,23500000.0
2008-07-02 23:49:00,210.951,210.968,210.942,210.946,65300000.0
2008-07-02 23:50:00,210.955,210.955,210.92,210.92,25000000.0
2008-07-02 23:51:00,210.92,210.96,210.92,210.96,21100000.0
2008-07-02 23:52:00,210.95,211.03,210.95,211.03,44500000.0
2008-07-02 23:53:00,211.03,211.04,210.97,211.02,110000000.0
2008-07-02 23:54:00,211.02,211.02,211.0,211.0,30400000.0
2008-07-02 23:55:00,211.0,211.02,210.975,211.02,58500000.0
2008-07-02 23:56:00,211.02,211.02,210.95,210.95,51500000.0
2008-07-02 23:57:00,210.95,211.0,210.95,210.98,67800000.0
2008-07-02 23:58:00,210.97,210.98,210.96,210.98,53400000.0
2008-07-02 23:59:00,210.98,210.98,210.98,210.98,2400000.0
2008-07-03 00:00:00,210.98,211.01,210.98,211.0,23500000.0
2008-07-03 00:01:00,211.0,211.0,210.98,210.98,7200000.0
2008-07-03 00:02:00,210.98,211.0,210.96,210.97,96400000.0
2008-07-03 00:03:00,210.96,210.97,210.92,210.92,96400000.0
2008-07-03 00:04:00,210.92,210.94,210.92,210.92,49100000.0
2008-07-03 00:05:00,210.93,210.94,210.93,210.93,15200000.0
2008-07-03 00:06:00,210.92,210.94,210.89,210.91,138500000.0
2008-07-03 00:07:00,210.9,210.93,210.88,210.92,288300000.0
2008-07-03 00:08:00,210.91,210.94,210.91,210.92,179300000.0
2008-07-03 00:09:00,210.9,210.91,210.88,210.89,137000000.0
2008-07-03 00:10:00,210.9,210.9,210.825,210.88,254600000.0
2008-07-03 00:11:00,210.87,210.9,210.86,210.88,125100000.0
2008-07-03 00:12:00,210.88,210.885,210.88,210.88,52900000.0
2008-07-03 00:13:00,210.885,210.895,210.88,210.895,19800000.0
2008-07-03 00:14:00,210.88,210.898,210.831,210.898,23100000.0
2008-07-03 00:15:00,210.9,210.915,210.9,210.915,11000000.0
2008-07-03 00:16:00,210.92,210.94,210.915,210.93,38400000.0
2008-07-03 00:17:00,210.92,210.93,210.91,210.93,27200000.0
2008-07-03 00:18:00,210.93,210.99,210.93,210.99,81000000.0
2008-07-03 00:19:00,210.99,211.0,210.98,211.0,110400000.0
2008-07-03 00:20:00,211.01,211.03,211.01,211.02,27400000.0
2008-07-03 00:21:00,211.025,211.035,211.025,211.03,12300000.0
2008-07-03 00:22:00,211.03,211.03,211.015,211.015,10800000.0
2008-07-03 00:23:00,211.015,211.14,211.01,211.085,186000000.0
2008-07-03 00:24:00,211.085,211.085,211.03,211.05,174800000.0
2008-07-03 00:25:00,211.055,211.08,211.04,211.08,45500000.0
2008-07-03 00:26:00,211.08,211.08,211.03,211.04,88800000.0
2008-07-03 00:27:00,211.04,211.055,211.035,211.055,17500000.0
2008-07-03 00:28:00,211.055,211.065,211.05,211.055,10000000.0
2008-07-03 00:29:00,211.035,211.07,211.015,211.05,86000000.0
2008-07-03 00:30:00,211.05,211.07,211.02,211.05,26000000.0
2008-07-03 00:31:00,211.055,211.075,211.01,211.02,39200000.0
2008-07-03 00:32:00,211.03,211.03,211.02,211.02,8800000.0
2008-07-03 00:33:00,211.02,211.04,210.96,211.04,88900000.0
2008-07-03 00:34:00,211.04,211.07,211.02,211.04,59700000.0
2008-07-03 00:35:00,211.01,211.01,210.99,210.99,49400000.0
2008-07-03 00:36:00,210.99,211.03,210.99,211.03,51900000.0
2008-07-03 00:37:00,211.03,211.03,210.99,211.01,65200000.0
2008-07-03 00:38:00,211.03,211.06,211.03,211.05,71000000.0
2008-07-03 00:39:00,211.05,211.06,211.015,211.015,92100000.0
2008-07-03 00:40:00,211.03,211.04,211.0,211.04,111600000.0
2008-07-03 00:41:00,211.04,211.04,211.02,211.02,28800000.0
2008-07-03 00:42:00,211.02,211.02,211.02,211.02,4800000.0
2008-07-03 00:43:00,211.02,211.06,211.02,211.04,62400000.0
2008-07-03 00:44:00,211.04,211.07,211.04,211.04,69000000.0
2008-07-03 00:45:00,211.06,211.09,211.05,211.07,100800000.0
2008-07-03 00:46:00,211.07,211.075,211.06,211.075,23200000.0
2008-07-03 00:47:00,211.075,211.075,211.05,211.055,46800000.0
2008-07-03 00:48:00,211.055,211.06,211.05,211.06,15800000.0
2008-07-03 00:49:00,211.06,211.06,211.06,211.06,7600000.0
2008-07-03 00:50:00,211.07,211.08,211.06,211.06,29800000.0
2008-07-03 00:51:00,211.06,211.08,211.06,211.08,15000000.0
2008-07-03 00:52:00,211.07,211.07,211.055,211.055,23300000.0
2008-07-03 00:53:00,211.06,211.07,211.05,211.065,41600000.0
2008-07-03 00:54:00,211.07,211.1,211.07,211.08,47400000.0
2008-07-03 00:55:00,211.08,211.1,211.075,211.1,50500000.0
2008-07-03 00:56:00,211.1,211.105,211.075,211.1,69500000.0
2008-07-03 00:57:00,211.1,211.105,211.09,211.09,25000000.0
2008-07-03 00:58:00,211.105,211.15,211.09,211.15,40300000.0
2008-07-03 00:59:00,211.15,211.15,211.08,211.1,127700000.0
2008-07-03 01:00:00,211.1,211.11,211.09,211.095,16600000.0
2008-07-03 01:01:00,211.09,211.11,211.05,211.11,88600000.0
2008-07-03 01:02:00,211.11,211.11,211.11,211.11,4500000.0
2008-07-03 01:03:00,211.11,211.11,211.1,211.1,9200000.0
2008-07-03 01:04:00,211.1,211.145,211.1,211.145,78000000.0
2008-07-03 01:05:00,211.145,211.18,211.145,211.18,70800000.0
2008-07-03 01:06:00,211.19,211.22,211.16,211.17,63300000.0
2008-07-03 01:07:00,211.165,211.18,211.15,211.15,94500000.0
2008-07-03 01:08:00,211.15,211.18,211.14,211.14,139900000.0
2008-07-03 01:09:00,211.14,211.15,211.14,211.14,14900000.0
2008-07-03 01:10:00,211.145,211.145,211.14,211.145,9200000.0
2008-07-03 01:11:00,211.14,211.16,211.13,211.13,26600000.0
2008-07-03 01:12:00,211.13,211.135,211.13,211.135,10200000.0
2008-07-03 01:13:00,211.14,211.14,211.13,211.13,6600000.0
2008-07-03 01:14:00,211.135,211.14,211.08,211.09,33800000.0
2008-07-03 01:15:00,211.09,211.11,211.09,211.09,95400000.0
2008-07-03 01:16:00,211.09,211.09,211.07,211.07,38300000.0
2008-07-03 01:17:00,211.07,211.07,211.0,211.02,121500000.0
2008-07-03 01:18:00,211.01,211.055,211.01,211.055,60700000.0
2008-07-03 01:19:00,211.06,211.065,211.06,211.065,2000000.0
2008-07-03 01:20:00,211.05,211.05,211.004,211.044,115700000.0
2008-07-03 01:21:00,211.065,211.08,211.065,211.08,13800000.0
2008-07-03 01:22:00,211.08,211.095,211.07,211.095,25400000.0
2008-07-03 01:23:00,211.1,211.1,211.08,211.085,9800000.0
2008-07-03 01:24:00,211.08,211.08,211.08,211.08,1000000.0
2008-07-03 01:25:00,211.08,211.08,211.08,211.08,1000000.0
2008-07-03 01:26:00,211.085,211.1,211.08,211.1,12000000.0
2008-07-03 01:27:00,211.1,211.1,211.1,211.1,13900000.0
2008-07-03 01:28:00,211.1,211.11,211.1,211.1,36200000.0
2008-07-03 01:29:00,211.095,211.105,211.09,211.095,27000000.0
2008-07-03 01:30:00,211.095,211.105,211.095,211.105,11700000.0
2008-07-03 01:31:00,211.105,211.14,211.1,211.1,41300000.0
2008-07-03 01:32:00,211.1,211.1,211.085,211.09,27600000.0
2008-07-03 01:33:00,211.09,211.095,211.085,211.095,26100000.0
2008-07-03 01:34:00,211.1,211.1,211.09,211.09,3000000.0
2008-07-03 01:35:00,211.085,211.1,211.08,211.1,15300000.0
2008-07-03 01:36:00,211.1,211.12,211.1,211.1,127500000.0
2008-07-03 01:37:00,211.1,211.11,211.09,211.09,64400000.0
2008-07-03 01:38:00,211.1,211.13,211.09,211.11,105200000.0
2008-07-03 01:39:00,211.11,211.165,211.1,211.16,93300000.0
2008-07-03 01:40:00,211.16,211.2,211.16,211.175,114500000.0
2008-07-03 01:41:00,211.17,211.19,211.17,211.17,86200000.0
2008-07-03 01:42:00,211.175,211.18,211.16,211.16,125500000.0
2008-07-03 01:43:00,211.145,211.145,211.115,211.12,27000000.0
2008-07-03 01:44:00,211.12,211.14,211.09,211.11,204900000.0
2008-07-03 01:45:00,211.1,211.1,211.08,211.08,185000000.0
2008-07-03 01:46:00,211.07,211.08,211.07,211.07,44100000.0
2008-07-03 01:47:00,211.07,211.08,211.04,211.065,66500000.0
2008-07-03 01:48:00,211.065,211.065,211.04,211.055,73600000.0
2008-07-03 01:49:00,211.06,211.08,211.02,211.03,81800000.0
2008-07-03 01:50:00,211.04,211.08,211.03,211.06,168400000.0
2008-07-03 01:51:00,211.06,211.06,211.04,211.055,21400000.0
2008-07-03 01:52:00,211.055,211.115,211.055,211.115,21200000.0
2008-07-03 01:53:00,211.11,211.11,211.075,211.08,49300000.0
2008-07-03 01:54:00,211.08,211.08,211.07,211.075,13000000.0
2008-07-03 01:55:00,211.075,211.085,211.075,211.075,6000000.0
2008-07-03 01:56:00,211.065,211.085,211.065,211.07,20400000.0
2008-07-03 01:57:00,211.065,211.065,211.055,211.055,29400000.0
2008-07-03 01:58:00,211.05,211.06,211.04,211.04,63800000.0
2008-07-03 01:59:00,211.045,211.11,211.045,211.07,217900000.0
2008-07-03 02:00:00,211.06,211.11,211.06,211.11,162700000.0
2008-07-03 02:01:00,211.11,211.12,211.09,211.1,161000000.0
2008-07-03 02:02:00,211.1,211.1,211.015,211.02,122100000.0
2008-07-03 02:03:00,211.02,211.045,211.015,211.04,81200000.0
2008-07-03 02:04:00,211.04,211.04,211.02,211.03,75600000.0
2008-07-03 02:05:00,211.03,211.04,211.02,211.02,175500000.0
2008-07-03 02:06:00,211.005,211.005,210.98,211.0,179700000.0
2008-07-03 02:07:00,211.0,211.0,210.955,210.955,117400000.0
2008-07-03 02:08:00,210.96,210.96,210.92,210.94,221200000.0
2008-07-03 02:09:00,210.94,210.94,210.9,210.9,116000000.0
2008-07-03 02:10:00,210.9,210.92,210.89,210.9,216800000.0
2008-07-03 02:11:00,210.91,210.91,210.9,210.9,38800000.0
2008-07-03 02:12:00,210.9,210.91,210.89,210.9,118800000.0
2008-07-03 02:13:00,210.9,210.925,210.9,210.92,83400000.0
2008-07-03 02:14:00,210.93,210.94,210.93,210.94,18700000.0
2008-07-03 02:15:00,210.94,210.94,210.93,210.93,42700000.0
2008-07-03 02:16:00,210.93,210.98,210.93,210.965,67200000.0
2008-07-03 02:17:00,210.965,211.0,210.825,210.85,247500000.0
2008-07-03 02:18:00,210.85,210.91,210.805,210.905,269000000.0
2008-07-03 02:19:00,210.9,210.94,210.865,210.9,271900000.0
2008-07-03 02:20:00,210.9,210.9,210.84,210.87,357700000.0
2008-07-03 02:21:00,210.87,210.89,210.86,210.87,88000000.0
2008-07-03 02:22:00,210.87,210.93,210.87,210.91,137000000.0
2008-07-03 02:23:00,210.91,210.915,210.89,210.89,166300000.0
2008-07-03 02:24:00,210.9,210.91,210.87,210.91,58600000.0
2008-07-03 02:25:00,210.91,210.93,210.91,210.91,43000000.0
2008-07-03 02:26:00,210.9,210.9,210.865,210.88,152700000.0
2008-07-03 02:27:00,210.89,210.91,210.87,210.91,134500000.0
2008-07-03 02:28:00,210.91,210.96,210.89,210.94,169300000.0
2008-07-03 02:29:00,210.94,210.96,210.94,210.96,97100000.0
2008-07-03 02:30:00,210.96,210.96,210.91,210.93,81900000.0
2008-07-03 02:31:00,210.91,210.91,210.845,210.845,201800000.0
2008-07-03 02:32:00,210.85,210.86,210.8,210.86,125700000.0
2008-07-03 02:33:00,210.86,210.87,210.83,210.855,98200000.0
2008-07-03 02:34:00,210.85,210.86,210.84,210.85,55000000.0
2008-07-03 02:35:00,210.855,210.86,210.85,210.85,92200000.0
2008-07-03 02:36:00,210.85,210.86,210.8,210.82,179400000.0
2008-07-03 02:37:00,210.83,210.86,210.815,210.86,129900000.0
2008-07-03 02:38:00,210.855,210.865,210.81,210.82,60100000.0
2008-07-03 02:39:00,210.81,210.84,210.81,210.82,53300000.0
2008-07-03 02:40:00,210.83,210.87,210.83,210.86,253300000.0
2008-07-03 02:41:00,210.86,210.88,210.845,210.88,76300000.0
2008-07-03 02:42:00,210.88,210.94,210.875,210.94,121100000.0
2008-07-03 02:43:00,210.94,210.95,210.9,210.905,108000000.0
2008-07-03 02:44:00,210.9,210.91,210.89,210.895,79000000.0
2008-07-03 02:45:00,210.89,211.01,210.89,210.985,304200000.0
2008-07-03 02:46:00,210.975,210.975,210.93,210.93,37400000.0
2008-07-03 02:47:00,210.93,210.93,210.875,210.9,62200000.0
2008-07-03 02:48:00,210.9,210.94,210.9,210.91,76300000.0
2008-07-03 02:49:00,210.91,210.94,210.89,210.94,79400000.0
2008-07-03 02:50:00,210.94,210.95,210.91,210.94,176200000.0
2008-07-03 02:51:00,210.935,211.025,210.925,211.025,128100000.0
2008-07-03 02:52:00,211.025,211.07,210.995,211.05,254500000.0
2008-07-03 02:53:00,211.04,211.04,210.995,211.01,129300000.0
2008-07-03 02:54:00,211.01,211.07,211.0,211.005,195000000.0
2008-07-03 02:55:00,211.0,211.05,211.0,211.01,246600000.0
2008-07-03 02:56:00,211.01,211.06,211.005,211.05,144300000.0
2008-07-03 02:57:00,211.05,211.05,211.03,211.05,152900000.0
2008-07-03 02:58:00,211.05,211.085,211.05,211.055,73800000.0
2008-07-03 02:59:00,211.06,211.15,211.06,211.135,165400000.0
2008-07-03 03:00:00,211.14,211.16,211.095,211.1,139200000.0
2008-07-03 03:01:00,211.1,211.1,211.06,211.07,179200000.0
2008-07-03 03:02:00,211.07,211.09,211.05,211.07,400900000.0
2008-07-03 03:03:00,211.08,211.08,211.06,211.08,51600000.0
2008-07-03 03:04:00,211.029,211.072,211.021,211.072,6000000.0
2008-07-03 03:05:00,211.08,211.08,211.03,211.045,125600000.0
2008-07-03 03:06:00,211.04,211.04,210.99,211.0,119000000.0
2008-07-03 03:07:00,211.0,211.05,211.0,211.05,152700000.0
2008-07-03 03:08:00,211.05,211.06,210.99,211.01,185800000.0
2008-07-03 03:09:00,211.01,211.03,211.01,211.02,87800000.0
2008-07-03 03:10:00,211.02,211.04,211.0,211.0,123800000.0
2008-07-03 03:11:00,211.0,211.0,211.0,211.0,2400000.0
2008-07-03 03:12:00,211.0,211.01,210.98,210.99,153700000.0
2008-07-03 03:13:00,211.0,211.0,210.99,210.99,104000000.0
2008-07-03 03:14:00,210.99,210.99,210.975,210.99,90500000.0
2008-07-03 03:15:00,210.99,211.01,210.99,210.99,84500000.0
2008-07-03 03:16:00,211.0,211.03,211.0,211.03,58000000.0
2008-07-03 03:17:00,211.03,211.03,211.01,211.01,146800000.0
2008-07-03 03:18:00,211.02,211.05,211.01,211.04,86000000.0
2008-07-03 03:19:00,211.04,211.05,211.04,211.05,76900000.0
2008-07-03 03:20:00,211.04,211.04,211.025,211.04,116100000.0
2008-07-03 03:21:00,211.04,211.05,211.04,211.05,47500000.0
2008-07-03 03:22:00,211.05,211.05,211.025,211.04,176600000.0
2008-07-03 03:23:00,211.04,211.05,211.03,211.05,87100000.0
2008-07-03 03:24:00,211.05,211.11,211.05,211.09,56400000.0
2008-07-03 03:25:00,211.09,211.15,211.09,211.15,97700000.0
2008-07-03 03:26:00,211.15,211.17,211.125,211.13,111700000.0
2008-07-03 03:27:00,211.13,211.15,211.115,211.14,104400000.0
2008-07-03 03:28:00,211.125,211.125,211.09,211.1,67200000.0
2008-07-03 03:29:00,211.09,211.105,211.07,211.09,61300000.0
2008-07-03 03:30:00,211.095,211.12,211.08,211.09,97700000.0
2008-07-03 03:31:00,211.09,211.12,211.045,211.045,61100000.0
2008-07-03 03:32:00,211.045,211.09,210.98,211.01,117000000.0
2008-07-03 03:33:00,211.015,211.03,210.99,210.99,66500000.0
2008-07-03 03:34:00,210.98,210.98,210.965,210.965,50600000.0
2008-07-03 03:35:00,210.97,210.97,210.965,210.97,23500000.0
2008-07-03 03:36:00,210.97,210.98,210.96,210.98,68200000.0
2008-07-03 03:37:00,210.99,211.02,210.97,211.005,100700000.0
2008-07-03 03:38:00,211.01,211.04,210.995,211.0,128100000.0
2008-07-03 03:39:00,211.01,211.025,211.005,211.005,79600000.0
2008-07-03 03:40:00,211.02,211.05,211.02,211.03,181000000.0
2008-07-03 03:41:00,211.03,211.03,211.015,211.03,86000000.0
2008-07-03 03:42:00,211.03,211.04,210.965,210.98,112300000.0
2008-07-03 03:43:00,210.98,211.05,210.98,211.05,235200000.0
2008-07-03 03:44:00,211.06,211.08,211.06,211.08,56100000.0
2008-07-03 03:45:00,211.08,211.09,211.06,211.06,56600000.0
2008-07-03 03:46:00,211.06,211.06,210.995,211.01,321200000.0
2008-07-03 03:47:00,211.01,211.03,211.01,211.03,199300000.0
2008-07-03 03:48:00,211.03,211.03,210.98,210.98,119400000.0
2008-07-03 03:49:00,210.98,210.99,210.965,210.99,75500000.0
2008-07-03 03:50:00,210.99,210.99,210.965,210.965,86800000.0
2008-07-03 03:51:00,210.965,210.99,210.94,210.95,206000000.0
2008-07-03 03:52:00,210.95,210.96,210.94,210.94,105500000.0
2008-07-03 03:53:00,210.94,210.97,210.92,210.93,143800000.0
2008-07-03 03:54:00,210.93,210.93,210.92,210.93,35000000.0
2008-07-03 03:55:00,210.93,210.93,210.9,210.91,154200000.0
2008-07-03 03:56:00,210.91,210.94,210.9,210.92,105400000.0
2008-07-03 03:57:00,210.92,210.945,210.915,210.945,35200000.0
2008-07-03 03:58:00,210.945,210.96,210.935,210.96,218400000.0
2008-07-03 03:59:00,210.96,210.96,210.925,210.94,89600000.0
2008-07-03 04:00:00,210.94,210.985,210.93,210.93,237700000.0
2008-07-03 04:01:00,210.93,210.99,210.93,210.98,222800000.0
2008-07-03 04:02:00,210.97,210.98,210.96,210.965,144600000.0
2008-07-03 04:03:00,210.96,210.97,210.94,210.94,112500000.0
2008-07-03 04:04:00,210.94,210.95,210.93,210.95,173100000.0
2008-07-03 04:05:00,210.95,210.95,210.915,210.925,137400000.0
2008-07-03 04:06:00,210.93,210.96,210.93,210.95,73200000.0
2008-07-03 04:07:00,210.94,210.95,210.93,210.95,80200000.0
2008-07-03 04:08:00,210.95,210.95,210.93,210.95,72000000.0
2008-07-03 04:09:00,210.95,210.95,210.94,210.94,12400000.0
2008-07-03 04:10:00,210.94,210.95,210.94,210.95,40700000.0
2008-07-03 04:11:00,210.955,210.97,210.95,210.96,111800000.0
2008-07-03 04:12:00,210.96,210.965,210.94,210.945,110100000.0
2008-07-03 04:13:00,210.945,210.95,210.94,210.95,63500000.0
2008-07-03 04:14:00,210.95,210.95,210.935,210.95,91100000.0
2008-07-03 04:15:00,210.95,210.96,210.935,210.945,16700000.0
2008-07-03 04:16:00,210.95,210.97,210.945,210.97,131500000.0
2008-07-03 04:17:00,210.97,210.98,210.96,210.97,165200000.0
2008-07-03 04:18:00,210.97,210.97,210.95,210.955,198000000.0
2008-07-03 04:19:00,210.955,210.98,210.955,210.965,97200000.0
2008-07-03 04:20:00,210.965,210.97,210.965,210.97,165000000.0
2008-07-03 04:21:00,210.97,210.97,210.97,210.97,108400000.0
2008-07-03 04:22:00,210.97,210.97,210.955,210.965,29700000.0
2008-07-03 04:23:00,210.965,210.99,210.965,210.97,179400000.0
2008-07-03 04:24:00,210.97,210.99,210.97,210.975,112400000.0
2008-07-03 04:25:00,210.98,211.01,210.98,210.99,130400000.0
2008-07-03 04:26:00,210.99,210.99,210.89,210.93,185200000.0
2008-07-03 04:27:00,210.915,210.915,210.89,210.895,92500000.0
2008-07-03 04:28:00,210.905,210.905,210.9,210.9,13600000.0
2008-07-03 04:29:00,210.9,210.905,210.9,210.9,25000000.0
2008-07-03 04:30:00,210.9,210.9,210.88,210.88,22000000.0
2008-07-03 04:31:00,210.88,210.9,210.87,210.89,54000000.0
2008-07-03 04:32:00,210.88,210.89,210.86,210.87,52900000.0
2008-07-03 04:33:00,210.87,210.89,210.86,210.89,149600000.0
2008-07-03 04:34:00,210.89,210.92,210.88,210.89,114000000.0
2008-07-03 04:35:00,210.895,210.91,210.875,210.91,43200000.0
2008-07-03 04:36:00,210.905,210.99,210.905,210.99,133200000.0
2008-07-03 04:37:00,210.99,211.05,210.99,211.02,316200000.0
2008-07-03 04:38:00,211.02,211.065,211.01,211.03,191800000.0
2008-07-03 04:39:00,211.03,211.06,211.015,211.03,325300000.0
2008-07-03 04:40:00,211.03,211.05,211.0,211.05,79200000.0
2008-07-03 04:41:00,211.05,211.07,211.05,211.05,60600000.0
2008-07-03 04:42:00,211.05,211.05,211.03,211.03,67100000.0
2008-07-03 04:43:00,211.035,211.07,211.035,211.06,93600000.0
2008-07-03 04:44:00,211.055,211.055,211.03,211.035,42200000.0
2008-07-03 04:45:00,211.045,211.045,211.015,211.02,8000000.0
2008-07-03 04:46:00,211.015,211.06,211.0,211.0,203900000.0
2008-07-03 04:47:00,211.0,211.02,210.995,211.01,190600000.0
2008-07-03 04:48:00,211.01,211.03,211.0,211.005,150800000.0
2008-07-03 04:49:00,211.02,211.04,211.005,211.04,77600000.0
2008-07-03 04:50:00,211.04,211.04,211.04,211.04,3000000.0
2008-07-03 04:51:00,211.051,211.051,210.998,211.032,12000000.0
2008-07-03 04:52:00,211.04,211.08,211.04,211.08,76800000.0
2008-07-03 04:53:00,211.08,211.09,211.08,211.09,64200000.0
2008-07-03 04:54:00,211.09,211.1,211.09,211.09,24000000.0
2008-07-03 04:55:00,211.1,211.12,211.1,211.11,90700000.0
2008-07-03 04:56:00,211.11,211.13,211.1,211.12,55800000.0
2008-07-03 04:57:00,211.12,211.14,211.12,211.13,38300000.0
2008-07-03 04:58:00,211.091,211.122,211.072,211.093,103500000.0
2008-07-03 04:59:00,211.14,211.14,211.1,211.1,90000000.0
2008-07-03 05:00:00,211.1,211.1,211.08,211.09,43900000.0
2008-07-03 05:01:00,211.1,211.1,211.1,211.1,2400000.0
2008-07-03 05:02:00,211.1,211.13,211.1,211.13,13500000.0
2008-07-03 05:03:00,211.13,211.15,211.12,211.12,90300000.0
2008-07-03 05:04:00,211.11,211.14,211.08,211.09,102300000.0
2008-07-03 05:05:00,211.1,211.1,211.035,211.035,70300000.0
2008-07-03 05:06:00,211.035,211.07,211.035,211.07,71000000.0
2008-07-03 05:07:00,211.06,211.08,211.05,211.08,42200000.0
2008-07-03 05:08:00,211.09,211.12,211.09,211.11,88100000.0
2008-07-03 05:09:00,211.11,211.16,211.11,211.16,50700000.0
2008-07-03 05:10:00,211.17,211.18,211.17,211.17,18600000.0
2008-07-03 05:11:00,211.17,211.17,211.135,211.155,77300000.0
2008-07-03 05:12:00,211.155,211.17,211.15,211.15,29400000.0
2008-07-03 05:13:00,211.15,211.15,211.11,211.115,38700000.0
2008-07-03 05:14:00,211.11,211.11,211.11,211.11,4400000.0
2008-07-03 05:15:00,211.105,211.11,211.065,211.065,73700000.0
2008-07-03 05:16:00,211.065,211.08,211.065,211.08,104500000.0
2008-07-03 05:17:00,211.08,211.1,211.08,211.09,47900000.0
2008-07-03 05:18:00,211.09,211.11,211.085,211.11,17500000.0
2008-07-03 05:19:00,211.1,211.12,211.1,211.12,22000000.0
2008-07-03 05:20:00,211.12,211.13,211.12,211.13,39600000.0
2008-07-03 05:21:00,211.11,211.13,211.11,211.13,48900000.0
2008-07-03 05:22:00,211.13,211.13,211.1,211.1,70800000.0
2008-07-03 05:23:00,211.1,211.12,211.1,211.12,47100000.0
2008-07-03 05:24:00,211.12,211.13,211.11,211.12,45600000.0
2008-07-03 05:25:00,211.06,211.12,211.06,211.12,97600000.0
2008-07-03 05:26:00,211.12,211.12,211.09,211.09,77800000.0
2008-07-03 05:27:00,211.1,211.1,211.06,211.07,246800000.0
2008-07-03 05:28:00,211.07,211.09,211.035,211.06,159000000.0
2008-07-03 05:29:00,211.06,211.07,211.045,211.06,686200000.0
2008-07-03 05:30:00,211.06,211.07,211.04,211.045,621900000.0
2008-07-03 05:31:00,211.045,211.07,211.04,211.045,423300000.0
2008-07-03 05:32:00,211.045,211.1,211.04,211.085,299600000.0
2008-07-03 05:33:00,211.08,211.12,211.07,211.07,165700000.0
2008-07-03 05:34:00,211.06,211.06,211.035,211.04,99200000.0
2008-07-03 05:35:00,211.04,211.06,211.04,211.06,42100000.0
2008-07-03 05:36:00,211.06,211.08,211.06,211.07,59000000.0
2008-07-03 05:37:00,211.07,211.07,211.06,211.06,88200000.0
2008-07-03 05:38:00,211.06,211.1,211.06,211.1,187000000.0
2008-07-03 05:39:00,211.1,211.12,211.1,211.11,153600000.0
2008-07-03 05:40:00,211.11,211.11,211.085,211.09,166100000.0
2008-07-03 05:41:00,211.1,211.1,211.08,211.08,33400000.0
2008-07-03 05:42:00,211.08,211.085,211.08,211.085,14800000.0
2008-07-03 05:43:00,211.08,211.08,211.07,211.07,37900000.0
2008-07-03 05:44:00,211.075,211.11,211.06,211.085,307000000.0
2008-07-03 05:45:00,211.085,211.13,211.085,211.1,142800000.0
2008-07-03 05:46:00,211.1,211.12,211.07,211.08,294700000.0
2008-07-03 05:47:00,211.08,211.09,211.07,211.08,180900000.0
2008-07-03 05:48:00,211.08,211.11,211.08,211.11,157800000.0
2008-07-03 05:49:00,211.11,211.13,211.11,211.13,34000000.0
2008-07-03 05:50:00,211.13,211.13,211.12,211.13,27600000.0
2008-07-03 05:51:00,211.13,211.17,211.13,211.17,96400000.0
2008-07-03 05:52:00,211.17,211.185,211.15,211.18,85100000.0
2008-07-03 05:53:00,211.18,211.18,211.16,211.16,65500000.0
2008-07-03 05:54:00,211.15,211.16,211.14,211.16,10600000.0
2008-07-03 05:55:00,211.14,211.17,211.11,211.15,96200000.0
2008-07-03 05:56:00,211.16,211.16,211.14,211.15,33600000.0
2008-07-03 05:57:00,211.15,211.19,211.15,211.19,70800000.0
2008-07-03 05:58:00,211.19,211.19,211.17,211.17,21600000.0
2008-07-03 05:59:00,211.15,211.19,211.15,211.19,110700000.0
2008-07-03 06:00:00,211.19,211.19,211.19,211.19,21000000.0
2008-07-03 06:01:00,211.19,211.19,211.19,211.19,10800000.0
2008-07-03 06:02:00,211.18,211.18,211.16,211.18,24800000.0
2008-07-03 06:03:00,211.18,211.18,211.16,211.17,22200000.0
2008-07-03 06:04:00,211.17,211.17,211.14,211.15,22400000.0
2008-07-03 06:05:00,211.15,211.15,211.15,211.15,2000000.0
2008-07-03 06:06:00,211.15,211.19,211.15,211.19,103900000.0
2008-07-03 06:07:00,211.2,211.2,211.165,211.18,78000000.0
2008-07-03 06:08:00,211.18,211.18,211.15,211.155,86100000.0
2008-07-03 06:09:00,211.155,211.18,211.15,211.18,75400000.0
2008-07-03 06:10:00,211.18,211.19,211.145,211.145,68700000.0
2008-07-03 06:11:00,211.145,211.17,211.145,211.155,60600000.0
2008-07-03 06:12:00,211.155,211.155,211.11,211.12,72700000.0
2008-07-03 06:13:00,211.12,211.125,211.105,211.125,48200000.0
2008-07-03 06:14:00,211.12,211.13,211.11,211.13,47800000.0
2008-07-03 06:15:00,211.135,211.16,211.135,211.16,29400000.0
2008-07-03 06:16:00,211.17,211.18,211.17,211.17,26300000.0
2008-07-03 06:17:00,211.17,211.18,211.165,211.17,47100000.0
2008-07-03 06:18:00,211.175,211.225,211.17,211.17,54700000.0
2008-07-03 06:19:00,211.17,211.18,211.16,211.16,35600000.0
2008-07-03 06:20:00,211.16,211.22,211.16,211.22,69400000.0
2008-07-03 06:21:00,211.22,211.23,211.22,211.23,12700000.0
2008-07-03 06:22:00,211.23,211.23,211.2,211.2,60000000.0
2008-07-03 06:23:00,211.2,211.2,211.18,211.19,12600000.0
2008-07-03 06:24:00,211.2,211.2,211.19,211.19,7200000.0
2008-07-03 06:25:00,211.18,211.18,211.18,211.18,2400000.0
2008-07-03 06:26:00,211.19,211.2,211.18,211.18,28200000.0
2008-07-03 06:27:00,211.18,211.22,211.18,211.21,73100000.0
2008-07-03 06:28:00,211.2,211.21,211.195,211.2,39900000.0
2008-07-03 06:29:00,211.2,211.225,211.2,211.225,85700000.0
2008-07-03 06:30:00,211.22,211.225,211.215,211.215,60700000.0
2008-07-03 06:31:00,211.215,211.23,211.19,211.19,151700000.0
2008-07-03 06:32:00,211.19,211.235,211.19,211.23,112700000.0
2008-07-03 06:33:00,211.23,211.255,211.225,211.225,86700000.0
2008-07-03 06:34:00,211.23,211.24,211.21,211.21,116000000.0
2008-07-03 06:35:00,211.21,211.23,211.21,211.22,43600000.0
2008-07-03 06:36:00,211.22,211.22,211.19,211.22,87200000.0
2008-07-03 06:37:00,211.22,211.25,211.2,211.22,74300000.0
2008-07-03 06:38:00,211.22,211.23,211.19,211.205,42800000.0
2008-07-03 06:39:00,211.2,211.205,211.2,211.205,33400000.0
2008-07-03 06:40:00,211.22,211.26,211.22,211.245,127300000.0
2008-07-03 06:41:00,211.245,211.245,211.21,211.225,52500000.0
2008-07-03 06:42:00,211.23,211.27,211.23,211.25,80500000.0
2008-07-03 06:43:00,211.25,211.25,211.22,211.24,26100000.0
2008-07-03 06:44:00,211.24,211.24,211.2,211.22,41900000.0
2008-07-03 06:45:00,211.22,211.22,211.22,211.22,4800000.0
2008-07-03 06:46:00,211.22,211.22,211.2,211.22,33200000.0
2008-07-03 06:47:00,211.23,211.27,211.23,211.27,65900000.0
2008-07-03 06:48:00,211.25,211.29,211.25,211.29,89700000.0
2008-07-03 06:49:00,211.29,211.29,211.25,211.27,33900000.0
2008-07-03 06:50:00,211.25,211.31,211.25,211.29,87900000.0
2008-07-03 06:51:00,211.29,211.335,211.29,211.315,105500000.0
2008-07-03 06:52:00,211.32,211.34,211.31,211.33,50300000.0
2008-07-03 06:53:00,211.32,211.33,211.28,211.28,44800000.0
2008-07-03 06:54:00,211.285,211.3,211.22,211.24,90800000.0
2008-07-03 06:55:00,211.24,211.29,211.225,211.23,114600000.0
2008-07-03 06:56:00,211.23,211.23,211.17,211.19,90800000.0
2008-07-03 06:57:00,211.19,211.23,211.17,211.215,126400000.0
2008-07-03 06:58:00,211.21,211.28,211.21,211.25,119400000.0
2008-07-03 06:59:00,211.245,211.3,211.24,211.3,62300000.0
2008-07-03 07:00:00,211.3,211.3,211.25,211.26,98400000.0
2008-07-03 07:01:00,211.26,211.28,211.24,211.27,72200000.0
2008-07-03 07:02:00,211.27,211.29,211.25,211.25,62900000.0
2008-07-03 07:03:00,211.25,211.28,211.25,211.26,69000000.0
2008-07-03 07:04:00,211.26,211.29,211.26,211.29,43000000.0
2008-07-03 07:05:00,211.28,211.29,211.26,211.285,41700000.0
2008-07-03 07:06:00,211.285,211.305,211.28,211.305,30300000.0
2008-07-03 07:07:00,211.3,211.3,211.29,211.29,15800000.0
2008-07-03 07:08:00,211.28,211.28,211.23,211.23,71700000.0
2008-07-03 07:09:00,211.235,211.25,211.23,211.25,53000000.0
2008-07-03 07:10:00,211.25,211.25,211.25,211.25,3500000.0
2008-07-03 07:11:00,211.24,211.24,211.24,211.24,6400000.0
2008-07-03 07:12:00,211.245,211.26,211.23,211.23,27800000.0
2008-07-03 07:13:00,211.235,211.245,211.235,211.24,35400000.0
2008-07-03 07:14:00,211.25,211.253,211.209,211.248,63300000.0
2008-07-03 07:15:00,211.24,211.24,211.22,211.225,37800000.0
2008-07-03 07:16:00,211.24,211.24,211.22,211.23,37800000.0
2008-07-03 07:17:00,211.23,211.26,211.23,211.24,35600000.0
2008-07-03 07:18:00,211.24,211.27,211.24,211.27,47300000.0
2008-07-03 07:19:00,211.27,211.27,211.27,211.27,2000000.0
2008-07-03 07:20:00,211.228,211.281,211.228,211.281,126800000.0
2008-07-03 07:21:00,211.213,211.271,211.21,211.213,158900000.0
2008-07-03 07:22:00,211.27,211.27,211.245,211.245,6300000.0
2008-07-03 07:23:00,211.25,211.27,211.25,211.25,15400000.0
2008-07-03 07:24:00,211.25,211.25,211.23,211.23,70900000.0
2008-07-03 07:25:00,211.24,211.24,211.21,211.22,26500000.0
2008-07-03 07:26:00,211.22,211.24,211.22,211.22,21500000.0
2008-07-03 07:27:00,211.22,211.25,211.22,211.25,10500000.0
2008-07-03 07:28:00,211.246,211.263,211.217,211.263,173200000.0
2008-07-03 07:29:00,211.25,211.25,211.25,211.25,4000000.0
2008-07-03 07:30:00,211.25,211.265,211.23,211.265,15000000.0
2008-07-03 07:31:00,211.26,211.305,211.26,211.26,70900000.0
2008-07-03 07:32:00,211.25,211.25,211.19,211.2,61400000.0
2008-07-03 07:33:00,211.2,211.28,211.2,211.28,95000000.0
2008-07-03 07:34:00,211.27,211.31,211.235,211.3,167300000.0
2008-07-03 07:35:00,211.3,211.34,211.29,211.315,78500000.0
2008-07-03 07:36:00,211.32,211.37,211.31,211.33,98100000.0
2008-07-03 07:37:00,211.35,211.375,211.335,211.335,162100000.0
2008-07-03 07:38:00,211.34,211.36,211.34,211.36,42900000.0
2008-07-03 07:39:00,211.36,211.39,211.36,211.37,42900000.0
2008-07-03 07:40:00,211.37,211.38,211.305,211.31,84200000.0
2008-07-03 07:41:00,211.3,211.32,211.3,211.3,151000000.0
2008-07-03 07:42:00,211.31,211.33,211.3,211.32,21800000.0
2008-07-03 07:43:00,211.32,211.34,211.3,211.34,67200000.0
2008-07-03 07:44:00,211.34,211.34,211.32,211.34,79800000.0
2008-07-03 07:45:00,211.34,211.34,211.31,211.31,50300000.0
2008-07-03 07:46:00,211.31,211.335,211.3,211.33,42600000.0
2008-07-03 07:47:00,211.325,211.325,211.265,211.29,139200000.0
2008-07-03 07:48:00,211.295,211.32,211.27,211.32,117800000.0
2008-07-03 07:49:00,211.32,211.35,211.32,211.33,102600000.0
2008-07-03 07:50:00,211.35,211.35,211.29,211.31,65100000.0
2008-07-03 07:51:00,211.31,211.33,211.3,211.3,95700000.0
2008-07-03 07:52:00,211.3,211.32,211.3,211.32,14700000.0
2008-07-03 07:53:00,211.33,211.33,211.28,211.29,28400000.0
2008-07-03 07:54:00,211.29,211.3,211.28,211.3,83600000.0
2008-07-03 07:55:00,211.3,211.32,211.28,211.285,93700000.0
2008-07-03 07:56:00,211.3,211.3,211.28,211.28,92200000.0
2008-07-03 07:57:00,211.28,211.32,211.28,211.31,52000000.0
2008-07-03 07:58:00,211.3,211.31,211.28,211.28,21800000.0
2008-07-03 07:59:00,211.28,211.34,211.26,211.34,64100000.0
2008-07-03 08:00:00,211.34,211.34,211.3,211.31,81800000.0
2008-07-03 08:01:00,211.3,211.34,211.3,211.34,46300000.0
2008-07-03 08:02:00,211.33,211.34,211.27,211.3,49200000.0
2008-07-03 08:03:00,211.3,211.3,211.27,211.29,76100000.0
2008-07-03 08:04:00,211.29,211.31,211.27,211.3,103400000.0
2008-07-03 08:05:00,211.3,211.3,211.27,211.28,85600000.0
2008-07-03 08:06:00,211.28,211.29,211.25,211.25,37600000.0
2008-07-03 08:07:00,211.26,211.31,211.26,211.31,56700000.0
2008-07-03 08:08:00,211.31,211.31,211.27,211.27,77300000.0
2008-07-03 08:09:00,211.29,211.3,211.27,211.3,56200000.0
2008-07-03 08:10:00,211.3,211.3,211.25,211.27,56800000.0
2008-07-03 08:11:00,211.25,211.3,211.25,211.28,54000000.0
2008-07-03 08:12:00,211.28,211.28,211.26,211.26,20800000.0
2008-07-03 08:13:00,211.26,211.265,211.21,211.22,110300000.0
2008-07-03 08:14:00,211.225,211.23,211.2,211.2,110200000.0
2008-07-03 08:15:00,211.2,211.2,211.075,211.085,257300000.0
2008-07-03 08:16:00,211.08,211.08,210.985,211.04,223700000.0
2008-07-03 08:17:00,211.04,211.06,210.97,211.03,409700000.0
2008-07-03 08:18:00,211.03,211.08,211.025,211.07,231600000.0
2008-07-03 08:19:00,211.07,211.08,211.005,211.02,157400000.0
2008-07-03 08:20:00,211.01,211.07,211.005,211.025,131500000.0
2008-07-03 08:21:00,211.04,211.05,211.025,211.03,91700000.0
2008-07-03 08:22:00,211.04,211.09,211.04,211.09,214900000.0
2008-07-03 08:23:00,211.1,211.1,211.06,211.08,98200000.0
2008-07-03 08:24:00,211.08,211.13,211.08,211.1,129300000.0
2008-07-03 08:25:00,211.085,211.12,211.08,211.1,75800000.0
2008-07-03 08:26:00,211.1,211.12,211.05,211.08,157600000.0
2008-07-03 08:27:00,211.08,211.09,211.04,211.04,95300000.0
2008-07-03 08:28:00,211.05,211.075,211.005,211.015,124300000.0
2008-07-03 08:29:00,211.005,211.04,210.935,210.94,286600000.0
2008-07-03 08:30:00,210.94,210.96,210.92,210.94,147600000.0
2008-07-03 08:31:00,210.94,210.95,210.91,210.92,103200000.0
2008-07-03 08:32:00,210.93,210.94,210.91,210.91,116100000.0
2008-07-03 08:33:00,210.9,210.94,210.84,210.85,221600000.0
2008-07-03 08:34:00,210.85,210.85,210.745,210.77,214900000.0
2008-07-03 08:35:00,210.755,210.79,210.72,210.77,241620000.0
2008-07-03 08:36:00,210.77,210.99,210.765,210.99,284100000.0
2008-07-03 08:37:00,210.99,211.0,210.895,210.92,271400000.0
2008-07-03 08:38:00,210.91,210.99,210.91,210.97,160000000.0
2008-07-03 08:39:00,210.97,211.03,210.97,211.01,154600000.0
2008-07-03 08:40:00,211.01,211.02,210.94,210.96,82600000.0
2008-07-03 08:41:00,210.95,210.98,210.95,210.95,57600000.0
2008-07-03 08:42:00,210.97,210.97,210.905,210.905,144600000.0
2008-07-03 08:43:00,210.895,211.07,210.86,211.06,300200000.0
2008-07-03 08:44:00,211.06,211.06,210.95,210.97,125700000.0
2008-07-03 08:45:00,210.96,210.98,210.94,210.98,83600000.0
2008-07-03 08:46:00,210.98,210.99,210.955,210.96,121000000.0
2008-07-03 08:47:00,210.97,210.995,210.96,210.97,66400000.0
2008-07-03 08:48:00,210.97,210.97,210.97,210.97,4800000.0
2008-07-03 08:49:00,210.99,210.99,210.94,210.94,56200000.0
2008-07-03 08:50:00,210.94,210.95,210.9,210.94,54700000.0
2008-07-03 08:51:00,210.95,210.97,210.94,210.97,31200000.0
2008-07-03 08:52:00,210.98,210.99,210.95,210.96,56800000.0
2008-07-03 08:53:00,210.97,211.02,210.95,211.01,73900000.0
2008-07-03 08:54:00,211.01,211.05,211.0,211.04,112700000.0
2008-07-03 08:55:00,211.03,211.06,211.0,211.02,170200000.0
2008-07-03 08:56:00,211.02,211.08,211.01,211.08,143100000.0
2008-07-03 08:57:00,211.09,211.1,211.065,211.075,60000000.0
2008-07-03 08:58:00,211.065,211.13,211.065,211.095,125400000.0
2008-07-03 08:59:00,211.12,211.19,211.12,211.15,103600000.0
2008-07-03 09:00:00,211.15,211.195,211.145,211.185,132400000.0
2008-07-03 09:01:00,211.195,211.225,211.135,211.165,301199999.0
2008-07-03 09:02:00,211.165,211.195,211.165,211.175,67600000.0
2008-07-03 09:03:00,211.175,211.175,211.105,211.115,184800000.0
2008-07-03 09:04:00,211.11,211.145,211.105,211.145,84600000.0
2008-07-03 09:05:00,211.145,211.185,211.115,211.115,275500000.0
2008-07-03 09:06:00,211.125,211.195,211.125,211.155,191700000.0
2008-07-03 09:07:00,211.165,211.185,211.125,211.135,143300000.0
2008-07-03 09:08:00,211.145,211.155,211.095,211.125,196600000.0
2008-07-03 09:09:00,211.125,211.145,211.105,211.115,102100000.0
2008-07-03 09:10:00,211.125,211.125,211.11,211.11,29700000.0
2008-07-03 09:11:00,211.11,211.11,211.035,211.065,152600000.0
2008-07-03 09:12:00,211.065,211.065,211.02,211.035,161900000.0
2008-07-03 09:13:00,211.025,211.035,211.01,211.035,112100000.0
2008-07-03 09:14:00,211.04,211.04,211.01,211.025,122600000.0
2008-07-03 09:15:00,211.025,211.045,211.0,211.015,187600000.0
2008-07-03 09:16:00,211.015,211.055,210.98,211.005,288700000.0
2008-07-03 09:17:00,210.99,211.03,210.99,211.02,160700000.0
2008-07-03 09:18:00,211.025,211.025,210.965,210.985,161300000.0
2008-07-03 09:19:00,210.985,210.985,210.945,210.965,225900000.0
2008-07-03 09:20:00,210.965,211.065,210.96,211.035,193900000.0
2008-07-03 09:21:00,211.035,211.065,211.0,211.005,198500000.0
2008-07-03 09:22:00,211.005,211.045,210.98,211.045,227200000.0
2008-07-03 09:23:00,211.045,211.045,210.975,211.035,176000000.0
2008-07-03 09:24:00,211.035,211.045,210.98,211.015,249000000.0
2008-07-03 09:25:00,211.025,211.045,211.0,211.015,167500000.0
2008-07-03 09:26:00,211.015,211.07,211.01,211.055,353400000.0
2008-07-03 09:27:00,211.055,211.06,211.025,211.045,216500000.0
2008-07-03 09:28:00,211.045,211.085,211.0,211.065,242200000.0
2008-07-03 09:29:00,211.055,211.065,211.01,211.025,243600000.0
2008-07-03 09:30:00,211.025,211.125,211.015,211.095,172700000.0
2008-07-03 09:31:00,211.105,211.115,211.075,211.075,118200000.0
2008-07-03 09:32:00,211.085,211.085,211.045,211.07,131200000.0
2008-07-03 09:33:00,211.08,211.125,211.06,211.115,149500000.0
2008-07-03 09:34:00,211.125,211.125,211.06,211.09,263599998.0
2008-07-03 09:35:00,211.085,211.095,210.975,210.985,225300000.0
2008-07-03 09:36:00,210.985,211.045,210.97,210.975,298900000.0
2008-07-03 09:37:00,210.985,210.985,210.915,210.915,315500000.0
2008-07-03 09:38:00,210.91,210.935,210.88,210.88,221700000.0
2008-07-03 09:39:00,210.875,210.875,210.75,210.795,241100000.0
2008-07-03 09:40:00,210.785,210.905,210.785,210.905,252800000.0
2008-07-03 09:41:00,210.905,210.955,210.82,210.955,239400000.0
2008-07-03 09:42:00,210.965,210.975,210.885,210.885,238800000.0
2008-07-03 09:43:00,210.89,210.905,210.885,210.895,86700000.0
2008-07-03 09:44:00,210.905,210.905,210.875,210.875,114600000.0
2008-07-03 09:45:00,210.875,210.925,210.875,210.915,125100000.0
2008-07-03 09:46:00,210.915,210.915,210.875,210.875,186800000.0
2008-07-03 09:47:00,210.875,210.945,210.875,210.945,159300000.0
2008-07-03 09:48:00,210.945,211.115,210.945,210.985,307300000.0
2008-07-03 09:49:00,210.995,211.055,210.995,211.035,193600000.0
2008-07-03 09:50:00,211.025,211.03,210.965,210.985,165600000.0
2008-07-03 09:51:00,210.985,210.995,210.945,210.965,174800000.0
2008-07-03 09:52:00,210.955,210.975,210.915,210.955,153800000.0
2008-07-03 09:53:00,210.955,210.955,210.875,210.875,311400000.0
2008-07-03 09:54:00,210.885,210.955,210.885,210.9,126400000.0
2008-07-03 09:55:00,210.895,210.92,210.88,210.915,124400000.0
2008-07-03 09:56:00,210.915,210.925,210.905,210.915,85900000.0
2008-07-03 09:57:00,210.915,210.935,210.895,210.915,154500000.0
2008-07-03 09:58:00,210.91,210.91,210.885,210.905,43500000.0
2008-07-03 09:59:00,210.905,210.91,210.87,210.88,87000000.0
2008-07-03 10:00:00,210.88,210.995,210.86,210.995,194500000.0
2008-07-03 10:01:00,210.995,211.075,210.985,211.035,146600000.0
2008-07-03 10:02:00,211.035,211.075,211.01,211.025,104000000.0
2008-07-03 10:03:00,211.025,211.035,210.975,210.98,175100000.0
2008-07-03 10:04:00,210.98,211.095,210.98,211.065,168900000.0
2008-07-03 10:05:00,211.07,211.07,211.0,211.045,126700000.0
2008-07-03 10:06:00,211.045,211.125,211.045,211.055,231600000.0
2008-07-03 10:07:00,211.05,211.075,211.035,211.035,67000000.0
2008-07-03 10:08:00,211.035,211.08,211.02,211.08,156500000.0
2008-07-03 10:09:00,211.08,211.135,211.055,211.115,176900000.0
2008-07-03 10:10:00,211.115,211.135,211.085,211.115,177400000.0
2008-07-03 10:11:00,211.125,211.135,211.06,211.085,119300000.0
2008-07-03 10:12:00,211.085,211.095,211.06,211.07,113300000.0
2008-07-03 10:13:00,211.065,211.085,211.035,211.06,146700000.0
2008-07-03 10:14:00,211.06,211.065,211.015,211.035,159700000.0
2008-07-03 10:15:00,211.035,211.045,211.0,211.015,151300000.0
2008-07-03 10:16:00,211.005,211.055,210.995,211.045,168600000.0
2008-07-03 10:17:00,211.035,211.075,211.025,211.035,150000000.0
2008-07-03 10:18:00,211.03,211.035,210.995,211.01,245300000.0
2008-07-03 10:19:00,211.01,211.015,210.905,210.925,192000000.0
2008-07-03 10:20:00,210.925,210.925,210.865,210.915,163500000.0
2008-07-03 10:21:00,210.915,210.925,210.91,210.925,143600000.0
2008-07-03 10:22:00,210.925,210.925,210.835,210.845,115500000.0
2008-07-03 10:23:00,210.84,210.85,210.795,210.795,280400000.0
2008-07-03 10:24:00,210.795,210.835,210.785,210.83,174400000.0
2008-07-03 10:25:00,210.83,210.855,210.83,210.855,56000000.0
2008-07-03 10:26:00,210.865,210.865,210.835,210.855,157500000.0
2008-07-03 10:27:00,210.85,210.875,210.845,210.845,95600000.0
2008-07-03 10:28:00,210.85,210.865,210.83,210.84,200000000.0
2008-07-03 10:29:00,210.84,210.925,210.835,210.925,81300000.0
2008-07-03 10:30:00,210.925,210.925,210.605,210.67,309299999.0
2008-07-03 10:31:00,210.675,210.715,210.61,210.625,489900001.0
2008-07-03 10:32:00,210.625,210.695,210.615,210.685,293000000.0
2008-07-03 10:33:00,210.675,210.755,210.665,210.735,332500000.0
2008-07-03 10:34:00,210.745,210.765,210.735,210.755,187700000.0
2008-07-03 10:35:00,210.755,210.815,210.755,210.785,160900000.0
2008-07-03 10:36:00,210.78,210.81,210.78,210.795,145900000.0
2008-07-03 10:37:00,210.805,210.84,210.795,210.84,103300000.0
2008-07-03 10:38:00,210.845,210.905,210.825,210.885,218200000.0
2008-07-03 10:39:00,210.885,210.985,210.87,210.935,294200000.0
2008-07-03 10:40:00,210.925,210.925,210.84,210.84,167800000.0
2008-07-03 10:41:00,210.84,210.845,210.785,210.785,239500000.0
2008-07-03 10:42:00,210.785,210.795,210.75,210.76,139400000.0
2008-07-03 10:43:00,210.765,210.855,210.735,210.855,291500000.0
2008-07-03 10:44:00,210.855,210.895,210.83,210.895,160400000.0
2008-07-03 10:45:00,210.895,211.035,210.895,211.035,263000000.0
2008-07-03 10:46:00,211.03,211.095,211.03,211.075,304600000.0
2008-07-03 10:47:00,211.08,211.095,211.03,211.06,237500000.0
2008-07-03 10:48:00,211.06,211.19,211.045,211.185,296000000.0
2008-07-03 10:49:00,211.185,211.185,211.1,211.17,280200000.0
2008-07-03 10:50:00,211.17,211.17,211.105,211.115,345400000.0
2008-07-03 10:51:00,211.115,211.265,211.095,211.22,313200000.0
2008-07-03 10:52:00,211.22,211.23,211.165,211.23,280300000.0
2008-07-03 10:53:00,211.23,211.255,211.215,211.24,255599999.0
2008-07-03 10:54:00,211.24,211.255,211.23,211.24,170800000.0
2008-07-03 10:55:00,211.235,211.26,211.225,211.25,103700000.0
2008-07-03 10:56:00,211.245,211.255,211.23,211.245,160400000.0
2008-07-03 10:57:00,211.25,211.275,211.245,211.275,103100000.0
2008-07-03 10:58:00,211.275,211.275,211.245,211.245,59800000.0
2008-07-03 10:59:00,211.25,211.26,211.235,211.26,116900000.0
2008-07-03 11:00:00,211.25,211.275,211.22,211.25,225800000.0
2008-07-03 11:01:00,211.245,211.26,211.185,211.185,234000000.0
2008-07-03 11:02:00,211.185,211.23,211.18,211.215,231000000.0
2008-07-03 11:03:00,211.215,211.26,211.21,211.24,121000000.0
2008-07-03 11:04:00,211.24,211.25,211.2,211.215,159400000.0
2008-07-03 11:05:00,211.22,211.25,211.175,211.185,163900000.0
2008-07-03 11:06:00,211.185,211.21,211.165,211.19,176200000.0
2008-07-03 11:07:00,211.19,211.19,211.16,211.165,181200000.0
2008-07-03 11:08:00,211.165,211.17,211.11,211.12,205900000.0
2008-07-03 11:09:00,211.12,211.12,210.98,211.01,408400001.0
2008-07-03 11:10:00,211.005,211.005,210.955,210.98,185200000.0
2008-07-03 11:11:00,210.975,211.0,210.955,211.0,404400000.0
2008-07-03 11:12:00,211.0,211.02,210.925,210.93,337400000.0
2008-07-03 11:13:00,210.935,210.98,210.93,210.975,189400000.0
2008-07-03 11:14:00,210.98,211.04,210.98,211.005,218200000.0
2008-07-03 11:15:00,211.01,211.03,211.005,211.02,167100000.0
2008-07-03 11:16:00,211.02,211.055,210.98,210.98,253900000.0
2008-07-03 11:17:00,210.985,211.03,210.98,211.02,140000000.0
2008-07-03 11:18:00,211.02,211.02,210.985,210.99,66800000.0
2008-07-03 11:19:00,210.99,211.005,210.95,210.95,240600000.0
2008-07-03 11:20:00,210.955,210.97,210.93,210.935,204200000.0
2008-07-03 11:21:00,210.93,210.96,210.92,210.96,201000000.0
2008-07-03 11:22:00,210.95,210.98,210.94,210.97,227700000.0
2008-07-03 11:23:00,210.97,211.01,210.95,210.98,132900000.0
2008-07-03 11:24:00,210.975,211.0,210.965,210.98,136300000.0
2008-07-03 11:25:00,210.985,211.05,210.98,211.05,83700000.0
2008-07-03 11:26:00,211.05,211.07,211.02,211.04,168600000.0
2008-07-03 11:27:00,211.05,211.06,211.04,211.045,219400000.0
2008-07-03 11:28:00,211.045,211.05,211.015,211.035,189600000.0
2008-07-03 11:29:00,211.035,211.06,211.025,211.05,144300000.0
2008-07-03 11:30:00,211.045,211.1,211.045,211.05,256700000.0
2008-07-03 11:31:00,211.05,211.1,211.045,211.08,184600000.0
2008-07-03 11:32:00,211.075,211.08,211.045,211.06,170400000.0
2008-07-03 11:33:00,211.06,211.09,211.04,211.05,155800000.0
2008-07-03 11:34:00,211.05,211.09,211.03,211.075,170800000.0
2008-07-03 11:35:00,211.075,211.085,211.04,211.04,171900000.0
2008-07-03 11:36:00,211.055,211.06,211.03,211.05,214700000.0
2008-07-03 11:37:00,211.05,211.06,211.03,211.04,153600000.0
2008-07-03 11:38:00,211.04,211.055,211.0,211.0,154500000.0
2008-07-03 11:39:00,211.0,211.02,210.98,211.015,134200000.0
2008-07-03 11:40:00,211.02,211.04,211.015,211.015,58500000.0
2008-07-03 11:41:00,211.02,211.09,211.015,211.08,253100000.0
2008-07-03 11:42:00,211.08,211.08,211.04,211.045,131700000.0
2008-07-03 11:43:00,211.05,211.06,211.02,211.02,157400000.0
2008-07-03 11:44:00,211.02,211.05,211.01,211.01,185900000.0
2008-07-03 11:45:00,211.01,211.085,211.005,211.085,147500000.0
2008-07-03 11:46:00,211.09,211.09,211.04,211.06,179300000.0
2008-07-03 11:47:00,211.06,211.1,211.045,211.1,224800000.0
2008-07-03 11:48:00,211.09,211.12,211.09,211.105,146800000.0
2008-07-03 11:49:00,211.105,211.15,211.08,211.1,235400000.0
2008-07-03 11:50:00,211.095,211.125,211.04,211.095,317000000.0
2008-07-03 11:51:00,211.11,211.15,211.06,211.11,223900000.0
2008-07-03 11:52:00,211.095,211.11,211.06,211.075,237400000.0
2008-07-03 11:53:00,211.08,211.105,211.075,211.08,143000000.0
2008-07-03 11:54:00,211.08,211.1,211.06,211.08,112800000.0
2008-07-03 11:55:00,211.08,211.14,211.05,211.14,184100000.0
2008-07-03 11:56:00,211.145,211.155,211.07,211.085,243800000.0
2008-07-03 11:57:00,211.09,211.11,211.07,211.09,301800000.0
2008-07-03 11:58:00,211.09,211.135,211.05,211.12,217600000.0
2008-07-03 11:59:00,211.12,211.21,211.12,211.21,252100000.0
2008-07-03 12:00:00,211.21,211.3,211.2,211.255,296000000.0
2008-07-03 12:01:00,211.265,211.27,211.19,211.2,320900000.0
2008-07-03 12:02:00,211.205,211.225,211.175,211.215,190400000.0
2008-07-03 12:03:00,211.215,211.28,211.2,211.22,252500000.0
2008-07-03 12:04:00,211.22,211.25,211.2,211.215,265800000.0
2008-07-03 12:05:00,211.22,211.27,211.22,211.22,176100000.0
2008-07-03 12:06:00,211.21,211.26,211.2,211.24,349500000.0
2008-07-03 12:07:00,211.21,211.25,211.18,211.18,265500000.0
2008-07-03 12:08:00,211.19,211.22,211.15,211.15,252200000.0
2008-07-03 12:09:00,211.15,211.21,211.14,211.19,291900000.0
2008-07-03 12:10:00,211.19,211.22,211.19,211.19,166800000.0
2008-07-03 12:11:00,211.19,211.21,211.18,211.2,205300000.0
2008-07-03 12:12:00,211.2,211.22,211.19,211.19,174300000.0
2008-07-03 12:13:00,211.19,211.31,211.19,211.29,283800000.0
2008-07-03 12:14:00,211.28,211.3,211.25,211.27,253600000.0
2008-07-03 12:15:00,211.27,211.27,211.24,211.27,132400000.0
2008-07-03 12:16:00,211.27,211.31,211.245,211.27,276200000.0
2008-07-03 12:17:00,211.27,211.29,211.23,211.27,352700000.0
2008-07-03 12:18:00,211.27,211.32,211.27,211.3,111300000.0
2008-07-03 12:19:00,211.3,211.35,211.3,211.315,227900000.0
2008-07-03 12:20:00,211.315,211.33,211.28,211.29,194800000.0
2008-07-03 12:21:00,211.29,211.31,211.28,211.31,178600000.0
2008-07-03 12:22:00,211.31,211.33,211.31,211.32,137900000.0
2008-07-03 12:23:00,211.32,211.38,211.32,211.37,98900000.0
2008-07-03 12:24:00,211.37,211.43,211.365,211.43,178400000.0
2008-07-03 12:25:00,211.43,211.48,211.42,211.42,237900000.0
2008-07-03 12:26:00,211.42,211.52,211.42,211.46,248900000.0
2008-07-03 12:27:00,211.46,211.46,211.425,211.46,164600000.0
2008-07-03 12:28:00,211.445,211.445,211.38,211.38,288600000.0
2008-07-03 12:29:00,211.4,211.4,211.3,211.3,168700000.0
2008-07-03 12:30:00,211.3,211.32,211.29,211.32,134400000.0
2008-07-03 12:31:00,211.32,211.32,211.27,211.29,99100000.0
2008-07-03 12:32:00,211.28,211.31,211.27,211.28,178300000.0
2008-07-03 12:33:00,211.28,211.29,211.255,211.26,259700000.0
2008-07-03 12:34:00,211.26,211.27,211.2,211.245,166500000.0
2008-07-03 12:35:00,211.245,211.25,211.13,211.175,244600000.0
2008-07-03 12:36:00,211.175,211.21,211.17,211.2,100200000.0
2008-07-03 12:37:00,211.21,211.21,211.185,211.185,95400000.0
2008-07-03 12:38:00,211.185,211.2,211.18,211.185,132700000.0
2008-07-03 12:39:00,211.18,211.21,211.18,211.2,99500000.0
2008-07-03 12:40:00,211.2,211.23,211.2,211.2,142200000.0
2008-07-03 12:41:00,211.2,211.25,211.19,211.25,126700000.0
2008-07-03 12:42:00,211.25,211.26,211.235,211.255,145900000.0
2008-07-03 12:43:00,211.255,211.27,211.23,211.24,119000000.0
2008-07-03 12:44:00,211.245,211.26,211.21,211.22,127100000.0
2008-07-03 12:45:00,211.22,211.23,211.195,211.195,122600000.0
2008-07-03 12:46:00,211.195,211.3,211.19,211.275,193400000.0
2008-07-03 12:47:00,211.275,211.32,211.195,211.21,228800002.0
2008-07-03 12:48:00,211.205,211.22,211.17,211.17,76400000.0
2008-07-03 12:49:00,211.17,211.17,211.105,211.125,95600000.0
2008-07-03 12:50:00,211.115,211.14,211.1,211.12,152600000.0
2008-07-03 12:51:00,211.12,211.12,211.05,211.09,170600000.0
2008-07-03 12:52:00,211.09,211.14,211.075,211.14,277100000.0
2008-07-03 12:53:00,211.14,211.18,211.095,211.18,180100000.0
2008-07-03 12:54:00,211.18,211.21,211.155,211.2,148000000.0
2008-07-03 12:55:00,211.2,211.24,211.185,211.24,152300000.0
2008-07-03 12:56:00,211.24,211.24,211.17,211.18,59600000.0
2008-07-03 12:57:00,211.18,211.24,211.18,211.23,119600000.0
2008-07-03 12:58:00,211.23,211.26,211.195,211.21,139400000.0
2008-07-03 12:59:00,211.21,211.245,211.185,211.245,144000000.0
2008-07-03 13:00:00,211.245,211.27,211.2,211.24,285100000.0
2008-07-03 13:01:00,211.245,211.32,211.24,211.3,260300000.0
2008-07-03 13:02:00,211.3,211.325,211.265,211.265,329100000.0
2008-07-03 13:03:00,211.27,211.28,211.19,211.28,326100000.0
2008-07-03 13:04:00,211.27,211.27,211.225,211.225,178700000.0
2008-07-03 13:05:00,211.22,211.22,211.165,211.18,194400000.0
2008-07-03 13:06:00,211.18,211.21,211.15,211.21,198000000.0
2008-07-03 13:07:00,211.21,211.29,211.2,211.27,276500000.0
2008-07-03 13:08:00,211.28,211.37,211.27,211.28,170400000.0
2008-07-03 13:09:00,211.28,211.4,211.28,211.385,219700000.0
2008-07-03 13:10:00,211.38,211.4,211.305,211.35,311100000.0
2008-07-03 13:11:00,211.35,211.39,211.3,211.365,95000000.0
2008-07-03 13:12:00,211.36,211.42,211.345,211.4,180000000.0
2008-07-03 13:13:00,211.395,211.41,211.345,211.4,302900000.0
2008-07-03 13:14:00,211.4,211.47,211.4,211.41,435400001.0
2008-07-03 13:15:00,211.405,211.46,211.38,211.455,151800000.0
2008-07-03 13:16:00,211.46,211.46,211.415,211.42,177500000.0
2008-07-03 13:17:00,211.415,211.48,211.415,211.465,260100000.0
2008-07-03 13:18:00,211.46,211.46,211.405,211.41,186100000.0
2008-07-03 13:19:00,211.41,211.415,211.35,211.36,235300000.0
2008-07-03 13:20:00,211.36,211.43,211.36,211.425,170500000.0
2008-07-03 13:21:00,211.435,211.54,211.435,211.54,349800000.0
2008-07-03 13:22:00,211.52,211.52,211.42,211.48,353400001.0
2008-07-03 13:23:00,211.48,211.5,211.44,211.46,209900000.0
2008-07-03 13:24:00,211.47,211.51,211.445,211.5,265500000.0
2008-07-03 13:25:00,211.5,211.52,211.435,211.5,194100000.0
2008-07-03 13:26:00,211.5,211.53,211.45,211.5,249900000.0
2008-07-03 13:27:00,211.5,211.5,211.45,211.49,173000000.0
2008-07-03 13:28:00,211.49,211.53,211.455,211.51,182400000.0
2008-07-03 13:29:00,211.51,211.54,211.42,211.45,297300000.0
2008-07-03 13:30:00,211.45,211.45,211.4,211.45,394000000.0
2008-07-03 13:31:00,211.45,211.45,211.41,211.44,206800000.0
2008-07-03 13:32:00,211.425,211.52,211.425,211.49,328800000.0
2008-07-03 13:33:00,211.49,211.49,211.445,211.475,210300000.0
2008-07-03 13:34:00,211.475,211.53,211.45,211.45,234900000.0
2008-07-03 13:35:00,211.45,211.47,211.41,211.47,162000000.0
2008-07-03 13:36:00,211.475,211.505,211.45,211.45,329100000.0
2008-07-03 13:37:00,211.45,211.46,211.41,211.46,337600000.0
2008-07-03 13:38:00,211.44,211.49,211.43,211.48,206000000.0
2008-07-03 13:39:00,211.485,211.57,211.48,211.56,259400000.0
2008-07-03 13:40:00,211.56,211.58,211.52,211.54,277700000.0
2008-07-03 13:41:00,211.54,211.63,211.5,211.61,312200000.0
2008-07-03 13:42:00,211.61,211.65,211.59,211.61,326499999.0
2008-07-03 13:43:00,211.61,211.62,211.53,211.57,361799998.0
2008-07-03 13:44:00,211.58,211.63,211.27,211.4,333600000.0
2008-07-03 13:45:00,211.4,211.55,211.33,211.48,388200000.0
2008-07-03 13:46:00,211.48,211.535,211.44,211.5,485000000.0
2008-07-03 13:47:00,211.53,211.53,211.37,211.41,612599999.0
2008-07-03 13:48:00,211.4,211.4,211.32,211.375,170500000.0
2008-07-03 13:49:00,211.38,211.41,211.35,211.36,261200000.0
2008-07-03 13:50:00,211.38,211.39,211.36,211.37,294600000.0
2008-07-03 13:51:00,211.375,211.385,211.32,211.32,218700000.0
2008-07-03 13:52:00,211.32,211.34,211.305,211.34,124300000.0
2008-07-03 13:53:00,211.35,211.355,211.32,211.33,168100000.0
2008-07-03 13:54:00,211.335,211.34,211.27,211.28,186200000.0
2008-07-03 13:55:00,211.28,211.29,211.235,211.27,221100000.0
2008-07-03 13:56:00,211.28,211.3,211.26,211.28,281800000.0
2008-07-03 13:57:00,211.28,211.3,211.21,211.3,251400000.0
2008-07-03 13:58:00,211.3,211.31,211.27,211.3,201600000.0
2008-07-03 13:59:00,211.3,211.335,211.27,211.28,294800000.0
2008-07-03 14:00:00,211.28,211.29,211.26,211.26,149000000.0
2008-07-03 14:01:00,211.26,211.26,211.225,211.225,157300000.0
2008-07-03 14:02:00,211.225,211.24,211.21,211.24,191600000.0
2008-07-03 14:03:00,211.24,211.26,211.23,211.24,228500000.0
2008-07-03 14:04:00,211.235,211.25,211.22,211.22,94400000.0
2008-07-03 14:05:00,211.22,211.24,211.215,211.235,109700000.0
2008-07-03 14:06:00,211.235,211.24,211.22,211.23,83400000.0
2008-07-03 14:07:00,211.23,211.235,211.155,211.17,192800000.0
2008-07-03 14:08:00,211.175,211.175,211.125,211.125,197700000.0
2008-07-03 14:09:00,211.13,211.17,211.11,211.115,194900000.0
2008-07-03 14:10:00,211.12,211.125,211.1,211.105,173100000.0
2008-07-03 14:11:00,211.105,211.12,211.045,211.105,385699999.0
2008-07-03 14:12:00,211.105,211.11,211.07,211.085,157100000.0
2008-07-03 14:13:00,211.085,211.1,211.035,211.09,188700000.0
2008-07-03 14:14:00,211.09,211.1,210.975,210.98,338700000.0
2008-07-03 14:15:00,210.97,211.03,210.935,211.0,175500000.0
2008-07-03 14:16:00,211.0,211.03,210.975,211.015,669599999.0
2008-07-03 14:17:00,211.015,211.04,211.015,211.03,125400000.0
2008-07-03 14:18:00,211.03,211.085,211.025,211.08,267500000.0
2008-07-03 14:19:00,211.08,211.09,211.06,211.06,188500000.0
2008-07-03 14:20:00,211.06,211.07,211.04,211.065,135800000.0
2008-07-03 14:21:00,211.06,211.14,211.06,211.11,165500000.0
2008-07-03 14:22:00,211.11,211.11,211.09,211.095,72000000.0
2008-07-03 14:23:00,211.1,211.18,211.095,211.15,295400000.0
2008-07-03 14:24:00,211.15,211.26,211.15,211.26,400200000.0
2008-07-03 14:25:00,211.265,211.305,211.255,211.295,214000000.0
2008-07-03 14:26:00,211.3,211.37,211.285,211.345,263700000.0
2008-07-03 14:27:00,211.35,211.41,211.275,211.29,615899999.0
2008-07-03 14:28:00,211.28,211.29,211.14,211.19,288800000.0
2008-07-03 14:29:00,211.18,211.22,211.0,211.04,387200000.0
2008-07-03 14:30:00,210.99,211.04,210.49,210.92,303500000.0
2008-07-03 14:31:00,210.94,211.13,210.91,211.13,431700000.0
2008-07-03 14:32:00,211.105,211.47,211.01,211.47,435599998.0
2008-07-03 14:33:00,211.46,211.46,211.22,211.36,726100002.0
2008-07-03 14:34:00,211.37,211.37,211.22,211.25,541500001.0
2008-07-03 14:35:00,211.255,211.53,211.255,211.52,339500000.0
2008-07-03 14:36:00,211.51,211.52,211.44,211.47,721100000.0
2008-07-03 14:37:00,211.46,211.48,211.33,211.38,1165500001.0
2008-07-03 14:38:00,211.385,211.43,211.305,211.32,619999998.0
2008-07-03 14:39:00,211.32,211.32,211.11,211.18,967400000.0
2008-07-03 14:40:00,211.18,211.24,210.97,211.15,707200004.0
2008-07-03 14:41:00,211.12,211.23,211.04,211.21,646000003.0
2008-07-03 14:42:00,211.215,211.32,211.19,211.3,298700000.0
2008-07-03 14:43:00,211.295,211.3,211.185,211.22,291000000.0
2008-07-03 14:44:00,211.22,211.29,211.18,211.21,515200000.0
2008-07-03 14:45:00,211.21,211.25,211.12,211.14,334600000.0
2008-07-03 14:46:00,211.14,211.15,211.08,211.1,390600000.0
2008-07-03 14:47:00,211.1,211.17,211.095,211.095,288200000.0
2008-07-03 14:48:00,211.095,211.095,210.97,211.005,363100000.0
2008-07-03 14:49:00,211.0,211.15,210.99,211.15,294700000.0
2008-07-03 14:50:00,211.15,211.21,211.115,211.175,410100000.0
2008-07-03 14:51:00,211.17,211.35,211.155,211.35,235800000.0
2008-07-03 14:52:00,211.36,211.595,211.35,211.46,530300001.0
2008-07-03 14:53:00,211.48,211.56,211.4,211.555,378999998.0
2008-07-03 14:54:00,211.56,211.65,211.465,211.465,201400000.0
2008-07-03 14:55:00,211.46,211.65,211.46,211.63,428300000.0
2008-07-03 14:56:00,211.635,211.64,211.495,211.51,585899998.0
2008-07-03 14:57:00,211.52,211.58,211.465,211.475,385200000.0
2008-07-03 14:58:00,211.475,211.53,211.43,211.45,400600000.0
2008-07-03 14:59:00,211.45,211.54,211.45,211.54,233900000.0
2008-07-03 15:00:00,211.535,211.56,211.45,211.475,426200001.0
2008-07-03 15:01:00,211.48,211.51,211.465,211.47,203500000.0
2008-07-03 15:02:00,211.47,211.56,211.47,211.56,241400000.0
2008-07-03 15:03:00,211.56,211.57,211.53,211.54,341300000.0
2008-07-03 15:04:00,211.53,211.58,211.5,211.58,279200000.0
2008-07-03 15:05:00,211.58,211.685,211.575,211.655,229600000.0
2008-07-03 15:06:00,211.655,211.7,211.64,211.69,275200000.0
2008-07-03 15:07:00,211.69,211.84,211.69,211.79,377600000.0
2008-07-03 15:08:00,211.79,211.86,211.77,211.84,387600000.0
2008-07-03 15:09:00,211.84,211.875,211.74,211.755,450300000.0
2008-07-03 15:10:00,211.76,211.79,211.74,211.77,422000000.0
2008-07-03 15:11:00,211.75,211.81,211.72,211.81,370300000.0
2008-07-03 15:12:00,211.81,211.85,211.775,211.84,311700000.0
2008-07-03 15:13:00,211.84,211.88,211.8,211.81,300300000.0
2008-07-03 15:14:00,211.8,211.84,211.74,211.84,246300000.0
2008-07-03 15:15:00,211.84,211.87,211.77,211.84,332400000.0
2008-07-03 15:16:00,211.84,211.865,211.8,211.86,343000000.0
2008-07-03 15:17:00,211.86,211.87,211.79,211.84,303500001.0
2008-07-03 15:18:00,211.84,211.85,211.77,211.83,272900000.0
2008-07-03 15:19:00,211.83,211.88,211.81,211.87,173400000.0
2008-07-03 15:20:00,211.87,211.915,211.85,211.85,196900000.0
2008-07-03 15:21:00,211.84,211.85,211.79,211.79,211300000.0
2008-07-03 15:22:00,211.795,211.855,211.795,211.84,203800000.0
2008-07-03 15:23:00,211.855,211.9,211.85,211.855,196400000.0
2008-07-03 15:24:00,211.855,211.92,211.85,211.9,171500000.0
2008-07-03 15:25:00,211.9,211.91,211.85,211.87,195000000.0
2008-07-03 15:26:00,211.875,211.88,211.8,211.82,197100000.0
2008-07-03 15:27:00,211.83,211.86,211.78,211.835,188300000.0
2008-07-03 15:28:00,211.84,211.89,211.83,211.88,174300000.0
2008-07-03 15:29:00,211.875,211.91,211.855,211.89,189000000.0
2008-07-03 15:30:00,211.88,211.88,211.83,211.85,192500000.0
2008-07-03 15:31:00,211.85,211.87,211.79,211.79,199500000.0
2008-07-03 15:32:00,211.795,211.84,211.79,211.83,184400000.0
2008-07-03 15:33:00,211.82,211.82,211.69,211.7,211299999.0
2008-07-03 15:34:00,211.7,211.72,211.67,211.72,112300000.0
2008-07-03 15:35:00,211.725,211.8,211.72,211.74,205700000.0
2008-07-03 15:36:00,211.74,211.75,211.68,211.68,270500000.0
2008-07-03 15:37:00,211.68,211.69,211.605,211.635,197500000.0
2008-07-03 15:38:00,211.635,211.65,211.58,211.61,214000002.0
2008-07-03 15:39:00,211.6,211.62,211.55,211.55,165800000.0
2008-07-03 15:40:00,211.545,211.55,211.47,211.55,218500000.0
2008-07-03 15:41:00,211.56,211.56,211.47,211.475,169500000.0
2008-07-03 15:42:00,211.48,211.51,211.435,211.435,193400000.0
2008-07-03 15:43:00,211.43,211.59,211.41,211.59,197132000.0
2008-07-03 15:44:00,211.59,211.65,211.57,211.615,213800000.0
2008-07-03 15:45:00,211.58,211.59,211.35,211.36,909871998.0
2008-07-03 15:46:00,211.37,211.39,211.31,211.37,324900001.0
2008-07-03 15:47:00,211.38,211.47,211.355,211.38,269400000.0
2008-07-03 15:48:00,211.38,211.4,211.22,211.24,417500001.0
2008-07-03 15:49:00,211.25,211.25,211.14,211.19,469632002.0
2008-07-03 15:50:00,211.18,211.24,211.115,211.19,420400000.0
2008-07-03 15:51:00,211.19,211.23,211.155,211.215,347200000.0
2008-07-03 15:52:00,211.235,211.27,211.21,211.27,251100000.0
2008-07-03 15:53:00,211.265,211.28,211.195,211.25,349300000.0
2008-07-03 15:54:00,211.25,211.39,211.25,211.34,287000000.0
2008-07-03 15:55:00,211.34,211.425,211.34,211.38,253700000.0
2008-07-03 15:56:00,211.38,211.38,211.3,211.33,276000000.0
2008-07-03 15:57:00,211.32,211.35,211.31,211.31,176400000.0
2008-07-03 15:58:00,211.3,211.35,211.215,211.24,300300001.0
2008-07-03 15:59:00,211.24,211.27,211.11,211.17,244900000.0
2008-07-03 16:00:00,211.13,211.21,210.99,211.12,480799999.0
2008-07-03 16:01:00,211.09,211.13,210.96,211.05,616000003.0
2008-07-03 16:02:00,211.06,211.06,210.845,210.86,736899999.0
2008-07-03 16:03:00,210.84,211.01,210.8,211.01,376000000.0
2008-07-03 16:04:00,211.005,211.05,210.985,211.02,258700000.0
2008-07-03 16:05:00,211.02,211.13,211.02,211.085,478700000.0
2008-07-03 16:06:00,211.11,211.22,211.11,211.2,301099998.0
2008-07-03 16:07:00,211.2,211.27,211.2,211.27,193600000.0
2008-07-03 16:08:00,211.27,211.27,211.17,211.175,218300000.0
2008-07-03 16:09:00,211.17,211.22,211.12,211.12,317600000.0
2008-07-03 16:10:00,211.13,211.21,211.1,211.17,277700000.0
2008-07-03 16:11:00,211.18,211.31,211.155,211.28,329700000.0
2008-07-03 16:12:00,211.28,211.315,211.23,211.305,270500000.0
2008-07-03 16:13:00,211.305,211.32,211.24,211.25,481500000.0
2008-07-03 16:14:00,211.24,211.31,211.23,211.27,179400000.0
2008-07-03 16:15:00,211.26,211.28,211.19,211.23,285999999.0
2008-07-03 16:16:00,211.23,211.31,211.2,211.31,300700000.0
2008-07-03 16:17:00,211.32,211.35,211.285,211.34,192800000.0
2008-07-03 16:18:00,211.34,211.41,211.33,211.4,322200000.0
2008-07-03 16:19:00,211.4,211.49,211.38,211.465,293700000.0
2008-07-03 16:20:00,211.465,211.48,211.37,211.42,480599998.0
2008-07-03 16:21:00,211.43,211.56,211.39,211.56,377599999.0
2008-07-03 16:22:00,211.54,211.59,211.51,211.52,332700001.0
2008-07-03 16:23:00,211.52,211.545,211.5,211.5,196000002.0
2008-07-03 16:24:00,211.5,211.5,211.37,211.39,238400000.0
2008-07-03 16:25:00,211.39,211.47,211.385,211.44,165800000.0
2008-07-03 16:26:00,211.44,211.44,211.37,211.39,157000000.0
2008-07-03 16:27:00,211.4,211.49,211.4,211.46,152300000.0
2008-07-03 16:28:00,211.46,211.51,211.415,211.51,166800000.0
2008-07-03 16:29:00,211.53,211.58,211.49,211.55,158400000.0
2008-07-03 16:30:00,211.54,211.66,211.535,211.66,287700000.0
2008-07-03 16:31:00,211.65,211.66,211.55,211.65,383400000.0
2008-07-03 16:32:00,211.64,211.67,211.63,211.66,302600000.0
2008-07-03 16:33:00,211.65,211.67,211.62,211.66,210400000.0
2008-07-03 16:34:00,211.66,211.66,211.62,211.635,178800000.0
2008-07-03 16:35:00,211.64,211.69,211.61,211.66,239600000.0
2008-07-03 16:36:00,211.665,211.72,211.63,211.71,191400000.0
2008-07-03 16:37:00,211.695,211.78,211.66,211.75,306100001.0
2008-07-03 16:38:00,211.75,211.77,211.685,211.695,190299999.0
2008-07-03 16:39:00,211.71,211.71,211.615,211.63,205900000.0
2008-07-03 16:40:00,211.62,211.68,211.59,211.68,212500000.0
2008-07-03 16:41:00,211.67,211.67,211.59,211.6,296300001.0
2008-07-03 16:42:00,211.59,211.68,211.58,211.66,184000000.0
2008-07-03 16:43:00,211.65,211.67,211.58,211.6,332200001.0
2008-07-03 16:44:00,211.6,211.71,211.58,211.66,294100000.0
2008-07-03 16:45:00,211.66,211.67,211.59,211.64,203300001.0
2008-07-03 16:46:00,211.64,211.64,211.48,211.51,304999999.0
2008-07-03 16:47:00,211.5,211.6,211.5,211.59,265800000.0
2008-07-03 16:48:00,211.59,211.67,211.59,211.66,153200000.0
2008-07-03 16:49:00,211.67,211.72,211.65,211.68,183100000.0
2008-07-03 16:50:00,211.69,211.72,211.625,211.65,162100000.0
2008-07-03 16:51:00,211.64,211.69,211.61,211.66,170000000.0
2008-07-03 16:52:00,211.66,211.67,211.6,211.63,192100000.0
2008-07-03 16:53:00,211.63,211.67,211.61,211.62,169500000.0
2008-07-03 16:54:00,211.62,211.64,211.59,211.63,160300000.0
2008-07-03 16:55:00,211.63,211.65,211.6,211.62,190700000.0
2008-07-03 16:56:00,211.61,211.65,211.6,211.63,157700000.0
2008-07-03 16:57:00,211.63,211.67,211.62,211.65,154700000.0
2008-07-03 16:58:00,211.65,211.65,211.605,211.62,120500000.0
2008-07-03 16:59:00,211.62,211.64,211.485,211.52,306300000.0
2008-07-03 17:00:00,211.51,211.52,211.45,211.51,216500000.0
2008-07-03 17:01:00,211.5,211.56,211.46,211.56,262700000.0
2008-07-03 17:02:00,211.55,211.58,211.475,211.49,302899999.0
2008-07-03 17:03:00,211.49,211.53,211.49,211.49,245100000.0
2008-07-03 17:04:00,211.485,211.525,211.46,211.495,478300000.0
2008-07-03 17:05:00,211.495,211.555,211.485,211.515,467500000.0
2008-07-03 17:06:00,211.525,211.555,211.505,211.555,222900000.0
2008-07-03 17:07:00,211.555,211.61,211.535,211.595,377100000.0
2008-07-03 17:08:00,211.595,211.61,211.555,211.585,453300000.0
2008-07-03 17:09:00,211.58,211.605,211.555,211.59,443400000.0
2008-07-03 17:10:00,211.605,211.61,211.575,211.605,374500000.0
2008-07-03 17:11:00,211.585,211.64,211.585,211.62,453700000.0
2008-07-03 17:12:00,211.625,211.675,211.615,211.655,405100000.0
2008-07-03 17:13:00,211.665,211.685,211.635,211.675,275000000.0
2008-07-03 17:14:00,211.665,211.685,211.645,211.645,367300000.0
2008-07-03 17:15:00,211.645,211.685,211.62,211.62,294300000.0
2008-07-03 17:16:00,211.615,211.645,211.575,211.615,401100000.0
2008-07-03 17:17:00,211.625,211.635,211.595,211.625,240600000.0
2008-07-03 17:18:00,211.645,211.645,211.57,211.61,555200000.0
2008-07-03 17:19:00,211.595,211.595,211.535,211.565,310900000.0
2008-07-03 17:20:00,211.555,211.555,211.515,211.535,191200000.0
2008-07-03 17:21:00,211.545,211.575,211.535,211.545,230700000.0
2008-07-03 17:22:00,211.555,211.565,211.525,211.545,187500000.0
2008-07-03 17:23:00,211.535,211.575,211.515,211.555,154600000.0
2008-07-03 17:24:00,211.545,211.545,211.505,211.535,320300000.0
2008-07-03 17:25:00,211.53,211.535,211.505,211.515,185100000.0
2008-07-03 17:26:00,211.515,211.535,211.485,211.52,281500000.0
2008-07-03 17:27:00,211.505,211.545,211.505,211.535,373800000.0
2008-07-03 17:28:00,211.535,211.58,211.535,211.555,221800000.0
2008-07-03 17:29:00,211.555,211.605,211.535,211.595,368600000.0
2008-07-03 17:30:00,211.585,211.635,211.575,211.625,272700000.0
2008-07-03 17:31:00,211.615,211.615,211.52,211.615,589844000.0
2008-07-03 17:32:00,211.605,211.635,211.575,211.58,267672000.0
2008-07-03 17:33:00,211.575,211.685,211.575,211.62,367300000.0
2008-07-03 17:34:00,211.62,211.655,211.615,211.655,255700001.0
2008-07-03 17:35:00,211.645,211.705,211.605,211.635,341800000.0
2008-07-03 17:36:00,211.635,211.675,211.635,211.65,198200000.0
2008-07-03 17:37:00,211.645,211.765,211.635,211.765,225700000.0
2008-07-03 17:38:00,211.76,211.76,211.685,211.7,387400000.0
2008-07-03 17:39:00,211.715,211.745,211.695,211.735,112400000.0
2008-07-03 17:40:00,211.735,211.765,211.695,211.745,323200000.0
2008-07-03 17:41:00,211.735,211.74,211.665,211.715,381100000.0
2008-07-03 17:42:00,211.705,211.715,211.645,211.645,354900000.0
2008-07-03 17:43:00,211.64,211.68,211.605,211.665,304400000.0
2008-07-03 17:44:00,211.655,211.695,211.625,211.675,318200000.0
2008-07-03 17:45:00,211.67,211.715,211.635,211.695,419400000.0
2008-07-03 17:46:00,211.695,211.695,211.655,211.66,280000000.0
2008-07-03 17:47:00,211.665,211.695,211.64,211.655,268900000.0
2008-07-03 17:48:00,211.655,211.685,211.65,211.675,201500000.0
2008-07-03 17:49:00,211.665,211.705,211.665,211.695,101500000.0
2008-07-03 17:50:00,211.69,211.725,211.655,211.655,298772000.0
2008-07-03 17:51:00,211.645,211.705,211.645,211.695,160500000.0
2008-07-03 17:52:00,211.685,211.705,211.665,211.685,145100000.0
2008-07-03 17:53:00,211.675,211.715,211.655,211.695,345900000.0
2008-07-03 17:54:00,211.705,211.725,211.655,211.665,233900000.0
2008-07-03 17:55:00,211.675,211.695,211.665,211.675,163700000.0
2008-07-03 17:56:00,211.675,211.675,211.625,211.645,243900000.0
2008-07-03 17:57:00,211.65,211.715,211.65,211.715,279500000.0
2008-07-03 17:58:00,211.715,211.715,211.665,211.695,235500000.0
2008-07-03 17:59:00,211.685,211.71,211.685,211.695,44700000.0
2008-07-03 18:00:00,211.705,211.725,211.675,211.675,198000000.0
2008-07-03 18:01:00,211.675,211.685,211.615,211.635,258700000.0
2008-07-03 18:02:00,211.63,211.68,211.625,211.675,259000000.0
2008-07-03 18:03:00,211.675,211.675,211.595,211.595,197600000.0
2008-07-03 18:04:00,211.595,211.605,211.555,211.575,318800000.0
2008-07-03 18:05:00,211.575,211.585,211.545,211.575,268500000.0
2008-07-03 18:06:00,211.585,211.585,211.545,211.565,123600000.0
2008-07-03 18:07:00,211.555,211.585,211.545,211.585,153400000.0
2008-07-03 18:08:00,211.595,211.635,211.585,211.605,154600000.0
2008-07-03 18:09:00,211.615,211.625,211.535,211.535,284800000.0
2008-07-03 18:10:00,211.54,211.585,211.54,211.585,184100000.0
2008-07-03 18:11:00,211.565,211.585,211.485,211.485,301744000.0
2008-07-03 18:12:00,211.49,211.49,211.465,211.465,125700000.0
2008-07-03 18:13:00,211.47,211.485,211.435,211.455,85600000.0
2008-07-03 18:14:00,211.455,211.48,211.425,211.425,160200000.0
2008-07-03 18:15:00,211.425,211.445,211.42,211.435,94700000.0
2008-07-03 18:16:00,211.435,211.465,211.435,211.455,118200000.0
2008-07-03 18:17:00,211.445,211.485,211.425,211.485,130900000.0
2008-07-03 18:18:00,211.495,211.505,211.425,211.445,187000000.0
2008-07-03 18:19:00,211.465,211.485,211.445,211.455,77800000.0
2008-07-03 18:20:00,211.455,211.475,211.435,211.435,146900000.0
2008-07-03 18:21:00,211.45,211.475,211.405,211.41,266500000.0
2008-07-03 18:22:00,211.415,211.425,211.365,211.405,351600000.0
2008-07-03 18:23:00,211.405,211.435,211.38,211.42,216600000.0
2008-07-03 18:24:00,211.41,211.53,211.41,211.52,238100000.0
2008-07-03 18:25:00,211.525,211.57,211.44,211.44,188300000.0
2008-07-03 18:26:00,211.46,211.47,211.39,211.42,129600000.0
2008-07-03 18:27:00,211.41,211.45,211.38,211.38,135100000.0
2008-07-03 18:28:00,211.39,211.4,211.29,211.36,159800000.0
2008-07-03 18:29:00,211.35,211.38,211.33,211.37,102500000.0
2008-07-03 18:30:00,211.36,211.36,211.33,211.33,53200000.0
2008-07-03 18:31:00,211.34,211.34,211.31,211.32,75600000.0
2008-07-03 18:32:00,211.325,211.42,211.325,211.41,176300000.0
2008-07-03 18:33:00,211.4,211.42,211.39,211.4,92300000.0
2008-07-03 18:34:00,211.41,211.41,211.38,211.38,80000000.0
2008-07-03 18:35:00,211.38,211.425,211.38,211.42,85700000.0
2008-07-03 18:36:00,211.415,211.42,211.36,211.36,98660000.0
2008-07-03 18:37:00,211.36,211.37,211.34,211.34,50100000.0
2008-07-03 18:38:00,211.34,211.445,211.34,211.445,166300000.0
2008-07-03 18:39:00,211.44,211.48,211.44,211.44,103200000.0
2008-07-03 18:40:00,211.45,211.48,211.45,211.47,78200000.0
2008-07-03 18:41:00,211.47,211.47,211.44,211.46,61100000.0
2008-07-03 18:42:00,211.45,211.455,211.4,211.41,89200000.0
2008-07-03 18:43:00,211.41,211.47,211.41,211.46,46000000.0
2008-07-03 18:44:00,211.46,211.465,211.43,211.455,74800000.0
2008-07-03 18:45:00,211.46,211.49,211.46,211.465,49200000.0
2008-07-03 18:46:00,211.46,211.49,211.46,211.49,109100000.0
2008-07-03 18:47:00,211.49,211.5,211.47,211.49,44700000.0
2008-07-03 18:48:00,211.5,211.53,211.475,211.53,55200000.0
2008-07-03 18:49:00,211.54,211.55,211.51,211.53,90600000.0
2008-07-03 18:50:00,211.52,211.53,211.49,211.51,56600000.0
2008-07-03 18:51:00,211.5,211.515,211.49,211.49,77800000.0
2008-07-03 18:52:00,211.49,211.49,211.37,211.38,101900000.0
2008-07-03 18:53:00,211.375,211.42,211.375,211.42,109000000.0
2008-07-03 18:54:00,211.425,211.48,211.425,211.46,89600000.0
2008-07-03 18:55:00,211.47,211.5,211.47,211.49,40800000.0
2008-07-03 18:56:00,211.5,211.5,211.47,211.47,78000000.0
2008-07-03 18:57:00,211.48,211.49,211.47,211.48,40600000.0
2008-07-03 18:58:00,211.48,211.48,211.42,211.43,42800000.0
2008-07-03 18:59:00,211.42,211.47,211.36,211.47,178600000.0
2008-07-03 19:00:00,211.47,211.52,211.46,211.48,135600000.0
2008-07-03 19:01:00,211.49,211.51,211.47,211.48,34000000.0
2008-07-03 19:02:00,211.47,211.48,211.44,211.44,28800000.0
2008-07-03 19:03:00,211.45,211.46,211.43,211.44,43400000.0
2008-07-03 19:04:00,211.44,211.44,211.41,211.43,26400000.0
2008-07-03 19:05:00,211.43,211.44,211.38,211.39,88700000.0
2008-07-03 19:06:00,211.39,211.42,211.33,211.36,159600000.0
2008-07-03 19:07:00,211.36,211.36,211.3,211.3,166200000.0
2008-07-03 19:08:00,211.32,211.37,211.31,211.33,148000000.0
2008-07-03 19:09:00,211.34,211.36,211.32,211.33,35000000.0
2008-07-03 19:10:00,211.34,211.36,211.34,211.35,72400000.0
2008-07-03 19:11:00,211.34,211.35,211.31,211.33,101000000.0
2008-07-03 19:12:00,211.32,211.33,211.31,211.31,44900000.0
2008-07-03 19:13:00,211.32,211.38,211.3,211.37,82600000.0
2008-07-03 19:14:00,211.36,211.37,211.33,211.33,15800000.0
2008-07-03 19:15:00,211.35,211.36,211.35,211.36,7200000.0
2008-07-03 19:16:00,211.36,211.36,211.33,211.35,26400000.0
2008-07-03 19:17:00,211.35,211.38,211.35,211.35,79000000.0
2008-07-03 19:18:00,211.35,211.35,211.35,211.35,35800000.0
2008-07-03 19:19:00,211.35,211.39,211.35,211.38,56500000.0
2008-07-03 19:20:00,211.39,211.4,211.365,211.365,50000000.0
2008-07-03 19:21:00,211.36,211.39,211.35,211.365,29600000.0
2008-07-03 19:22:00,211.365,211.39,211.355,211.39,28400000.0
2008-07-03 19:23:00,211.39,211.39,211.37,211.37,43200000.0
2008-07-03 19:24:00,211.36,211.36,211.31,211.31,38200000.0
2008-07-03 19:25:00,211.315,211.33,211.285,211.3,79900000.0
2008-07-03 19:26:00,211.3,211.4,211.3,211.4,70500000.0
2008-07-03 19:27:00,211.4,211.46,211.39,211.46,166200000.0
2008-07-03 19:28:00,211.46,211.46,211.44,211.44,78100000.0
2008-07-03 19:29:00,211.43,211.48,211.43,211.46,65200000.0
2008-07-03 19:30:00,211.47,211.48,211.43,211.45,88400000.0
2008-07-03 19:31:00,211.45,211.48,211.45,211.48,61400000.0
2008-07-03 19:32:00,211.46,211.5,211.45,211.49,55800000.0
2008-07-03 19:33:00,211.49,211.49,211.44,211.47,84600000.0
2008-07-03 19:34:00,211.47,211.5,211.47,211.5,9000000.0
2008-07-03 19:35:00,211.51,211.54,211.51,211.52,38400000.0
2008-07-03 19:36:00,211.51,211.52,211.51,211.52,13800000.0
2008-07-03 19:37:00,211.52,211.52,211.46,211.46,59400000.0
2008-07-03 19:38:00,211.45,211.49,211.45,211.49,84000000.0
2008-07-03 19:39:00,211.49,211.5,211.485,211.5,43200000.0
2008-07-03 19:40:00,211.5,211.54,211.5,211.53,30600000.0
2008-07-03 19:41:00,211.53,211.56,211.51,211.56,89400000.0
2008-07-03 19:42:00,211.55,211.58,211.54,211.55,66000000.0
2008-07-03 19:43:00,211.55,211.58,211.54,211.58,33600000.0
2008-07-03 19:44:00,211.57,211.65,211.57,211.65,59400000.0
2008-07-03 19:45:00,211.65,211.65,211.63,211.65,48000000.0
2008-07-03 19:46:00,211.65,211.66,211.65,211.65,21600000.0
2008-07-03 19:47:00,211.65,211.65,211.63,211.65,39600000.0
2008-07-03 19:48:00,211.64,211.64,211.64,211.64,2400000.0
2008-07-03 19:49:00,211.625,211.63,211.625,211.625,4000000.0
2008-07-03 19:50:00,211.62,211.62,211.605,211.605,29600000.0
2008-07-03 19:51:00,211.6,211.62,211.6,211.6,39800000.0
2008-07-03 19:52:00,211.6,211.64,211.6,211.61,43200000.0
2008-07-03 19:53:00,211.61,211.62,211.6,211.6,70800000.0
2008-07-03 19:54:00,211.61,211.63,211.59,211.63,52000000.0
2008-07-03 19:55:00,211.63,211.64,211.6,211.62,57800000.0
2008-07-03 19:56:00,211.62,211.63,211.54,211.58,175000000.0
2008-07-03 19:57:00,211.58,211.59,211.57,211.57,52000000.0
2008-07-03 19:58:00,211.57,211.58,211.54,211.55,92600000.0
2008-07-03 19:59:00,211.56,211.58,211.56,211.57,66600000.0
2008-07-03 20:00:00,211.56,211.56,211.53,211.54,48400000.0
2008-07-03 20:01:00,211.54,211.57,211.53,211.57,93200000.0
2008-07-03 20:02:00,211.56,211.57,211.545,211.56,40800000.0
2008-07-03 20:03:00,211.57,211.57,211.55,211.55,39200000.0
2008-07-03 20:04:00,211.55,211.55,211.53,211.54,52800000.0
2008-07-03 20:05:00,211.53,211.54,211.52,211.52,25600000.0
2008-07-03 20:06:00,211.52,211.54,211.52,211.54,56500000.0
2008-07-03 20:07:00,211.54,211.59,211.54,211.55,33800000.0
2008-07-03 20:08:00,211.535,211.535,211.435,211.45,103800000.0
2008-07-03 20:09:00,211.45,211.45,211.43,211.43,84900000.0
2008-07-03 20:10:00,211.43,211.45,211.395,211.45,100900000.0
2008-07-03 20:11:00,211.45,211.47,211.43,211.47,34600000.0
2008-07-03 20:12:00,211.47,211.515,211.47,211.51,42400000.0
2008-07-03 20:13:00,211.52,211.55,211.495,211.51,110800000.0
2008-07-03 20:14:00,211.515,211.54,211.485,211.525,65700000.0
2008-07-03 20:15:00,211.52,211.52,211.5,211.505,42300000.0
2008-07-03 20:16:00,211.495,211.495,211.47,211.47,18200000.0
2008-07-03 20:17:00,211.47,211.47,211.46,211.46,9800000.0
2008-07-03 20:18:00,211.46,211.465,211.45,211.46,34000000.0
2008-07-03 20:19:00,211.46,211.49,211.46,211.47,54000000.0
2008-07-03 20:20:00,211.475,211.525,211.47,211.51,72800000.0
2008-07-03 20:21:00,211.53,211.53,211.5,211.5,37900000.0
2008-07-03 20:22:00,211.51,211.53,211.51,211.53,21600000.0
2008-07-03 20:23:00,211.53,211.53,211.51,211.51,19200000.0
2008-07-03 20:24:00,211.51,211.52,211.48,211.495,34600000.0
2008-07-03 20:25:00,211.5,211.54,211.49,211.49,29300000.0
2008-07-03 20:26:00,211.495,211.505,211.495,211.505,8600000.0
2008-07-03 20:27:00,211.51,211.53,211.51,211.53,26400000.0
2008-07-03 20:28:00,211.53,211.53,211.51,211.51,14100000.0
2008-07-03 20:29:00,211.51,211.51,211.5,211.5,17800000.0
2008-07-03 20:30:00,211.5,211.5,211.49,211.49,21600000.0
2008-07-03 20:31:00,211.49,211.51,211.49,211.51,19000000.0
2008-07-03 20:32:00,211.51,211.54,211.49,211.49,60900000.0
2008-07-03 20:33:00,211.495,211.53,211.49,211.51,56200000.0
2008-07-03 20:34:00,211.444,211.504,211.444,211.504,275100000.0
2008-07-03 20:35:00,211.51,211.54,211.51,211.54,40200000.0
2008-07-03 20:36:00,211.54,211.54,211.54,211.54,14400000.0
2008-07-03 20:37:00,211.54,211.55,211.53,211.55,16800000.0
2008-07-03 20:38:00,211.55,211.57,211.55,211.56,37800000.0
2008-07-03 20:39:00,211.56,211.57,211.56,211.57,24000000.0
2008-07-03 20:40:00,211.57,211.64,211.57,211.58,128100000.0
2008-07-03 20:41:00,211.58,211.59,211.565,211.565,30500000.0
2008-07-03 20:42:00,211.57,211.59,211.56,211.565,70700000.0
2008-07-03 20:43:00,211.565,211.575,211.55,211.56,48100000.0
2008-07-03 20:44:00,211.56,211.56,211.52,211.52,36000000.0
2008-07-03 20:45:00,211.51,211.51,211.5,211.5,9900000.0
2008-07-03 20:46:00,211.49,211.53,211.49,211.51,60600000.0
2008-07-03 20:47:00,211.51,211.51,211.48,211.49,43200000.0
2008-07-03 20:48:00,211.49,211.5,211.49,211.5,7200000.0
2008-07-03 20:49:00,211.48,211.545,211.48,211.52,65500000.0
2008-07-03 20:50:00,211.52,211.53,211.52,211.53,16800000.0
2008-07-03 20:51:00,211.53,211.54,211.53,211.54,36000000.0
2008-07-03 20:52:00,211.54,211.54,211.53,211.53,14400000.0
2008-07-03 20:53:00,211.53,211.55,211.52,211.55,45600000.0
2008-07-03 20:54:00,211.55,211.6,211.53,211.59,67200000.0
2008-07-03 20:55:00,211.59,211.59,211.57,211.57,18000000.0
2008-07-03 20:56:00,211.59,211.595,211.57,211.57,42800000.0
2008-07-03 20:57:00,211.57,211.59,211.57,211.59,41000000.0
2008-07-03 20:58:00,211.6,211.61,211.55,211.59,97300000.0
2008-07-03 20:59:00,211.59,211.725,211.565,211.725,182800000.0
2008-07-03 21:00:00,211.725,211.725,211.62,211.65,55100000.0
2008-07-03 21:01:00,211.65,211.65,211.595,211.6,36800000.0
2008-07-03 21:02:00,211.6,211.64,211.6,211.625,47600000.0
2008-07-03 21:03:00,211.625,211.69,211.625,211.67,58300000.0
2008-07-03 21:04:00,211.67,211.69,211.645,211.67,63200000.0
2008-07-03 21:05:00,211.67,211.67,211.625,211.67,56400000.0
2008-07-03 21:06:00,211.67,211.67,211.67,211.67,52800000.0
2008-07-03 21:07:00,211.65,211.69,211.65,211.69,83700000.0
2008-07-03 21:08:00,211.69,211.71,211.67,211.71,86400000.0
2008-07-03 21:09:00,211.72,211.72,211.7,211.72,35600000.0
2008-07-03 21:10:00,211.72,211.72,211.69,211.7,33200000.0
2008-07-03 21:11:00,211.7,211.73,211.7,211.72,31200000.0
2008-07-03 21:12:00,211.72,211.73,211.69,211.73,69300000.0
2008-07-03 21:13:00,211.725,211.78,211.725,211.775,89100000.0
2008-07-03 21:14:00,211.77,211.8,211.76,211.79,94700000.0
2008-07-03 21:15:00,211.805,211.805,211.71,211.72,75500000.0
2008-07-03 21:16:00,211.72,211.73,211.71,211.73,37800000.0
2008-07-03 21:17:00,211.72,211.72,211.635,211.675,49000000.0
2008-07-03 21:18:00,211.685,211.705,211.66,211.68,53000000.0
2008-07-03 21:19:00,211.68,211.69,211.66,211.685,81200000.0
2008-07-03 21:20:00,211.685,211.685,211.64,211.64,50600000.0
2008-07-03 21:21:00,211.64,211.685,211.64,211.675,70500000.0
2008-07-03 21:22:00,211.67,211.675,211.66,211.675,23600000.0
2008-07-03 21:23:00,211.675,211.675,211.675,211.675,1000000.0
2008-07-03 21:24:00,211.675,211.675,211.665,211.67,29600000.0
2008-07-03 21:25:00,211.67,211.67,211.645,211.65,26700000.0
2008-07-03 21:26:00,211.65,211.65,211.63,211.635,16700000.0
2008-07-03 21:27:00,211.665,211.665,211.64,211.645,12800000.0
2008-07-03 21:28:00,211.645,211.69,211.645,211.675,64600000.0
2008-07-03 21:29:00,211.67,211.675,211.655,211.675,49400000.0
2008-07-03 21:30:00,211.675,211.725,211.675,211.7,50900000.0
2008-07-03 21:31:00,211.7,211.74,211.68,211.735,32400000.0
2008-07-03 21:32:00,211.735,211.74,211.735,211.735,9600000.0
2008-07-03 21:33:00,211.735,211.735,211.67,211.69,72500000.0
2008-07-03 21:34:00,211.7,211.715,211.7,211.705,17600000.0
2008-07-03 21:35:00,211.71,211.71,211.71,211.71,29500000.0
2008-07-03 21:36:00,211.71,211.72,211.71,211.71,23700000.0
2008-07-03 21:37:00,211.71,211.72,211.7,211.71,27300000.0
2008-07-03 21:38:00,211.71,211.71,211.71,211.71,17000000.0
2008-07-03 21:39:00,211.71,211.71,211.685,211.685,15000000.0
2008-07-03 21:40:00,211.69,211.69,211.665,211.665,25000000.0
2008-07-03 21:41:00,211.66,211.66,211.645,211.66,11000000.0
2008-07-03 21:42:00,211.67,211.67,211.615,211.65,26200000.0
2008-07-03 21:43:00,211.65,211.65,211.595,211.6,79900000.0
2008-07-03 21:44:00,211.6,211.655,211.6,211.655,43200000.0
2008-07-03 21:45:00,211.65,211.66,211.61,211.62,49400000.0
2008-07-03 21:46:00,211.62,211.63,211.615,211.62,28400000.0
2008-07-03 21:47:00,211.62,211.63,211.615,211.62,16000000.0
2008-07-03 21:48:00,211.62,211.68,211.62,211.64,21400000.0
2008-07-03 21:49:00,211.64,211.64,211.615,211.625,16000000.0
2008-07-03 21:50:00,211.583,211.63,211.583,211.615,21600000.0
2008-07-03 21:51:00,211.625,211.625,211.615,211.62,4000000.0
2008-07-03 21:52:00,211.62,211.63,211.62,211.63,9800000.0
2008-07-03 21:53:00,211.635,211.66,211.635,211.66,27900000.0
2008-07-03 21:54:00,211.665,211.665,211.655,211.655,9000000.0
2008-07-03 21:55:00,211.65,211.67,211.65,211.665,32600000.0
2008-07-03 21:56:00,211.675,211.71,211.675,211.695,23600000.0
2008-07-03 21:57:00,211.695,211.695,211.68,211.69,29300000.0
2008-07-03 21:58:00,211.69,211.72,211.68,211.695,39500000.0
2008-07-03 21:59:00,211.69,211.69,211.635,211.66,35400000.0
2008-07-03 22:00:00,211.645,211.65,211.615,211.62,37300000.0
2008-07-03 22:01:00,211.62,211.63,211.615,211.63,17200000.0
2008-07-03 22:02:00,211.625,211.625,211.625,211.625,3000000.0
2008-07-03 22:03:00,211.615,211.625,211.6,211.6,24500000.0
2008-07-03 22:04:00,211.605,211.62,211.605,211.615,31400000.0
2008-07-03 22:05:00,211.615,211.625,211.615,211.615,11600000.0
2008-07-03 22:06:00,211.615,211.64,211.615,211.64,15800000.0
2008-07-03 22:07:00,211.64,211.64,211.63,211.63,35300000.0
2008-07-03 22:08:00,211.63,211.64,211.63,211.64,7000000.0
2008-07-03 22:09:00,211.64,211.64,211.63,211.64,5000000.0
2008-07-03 22:10:00,211.64,211.65,211.64,211.65,3400000.0
2008-07-03 22:11:00,211.65,211.65,211.65,211.65,1000000.0
2008-07-03 22:12:00,211.618,211.659,211.617,211.617,52700000.0
2008-07-03 22:13:00,211.65,211.65,211.64,211.64,9000000.0
2008-07-03 22:14:00,211.64,211.64,211.64,211.64,3000000.0
2008-07-03 22:15:00,211.63,211.63,211.615,211.63,14200000.0
2008-07-03 22:16:00,211.63,211.66,211.63,211.66,20400000.0
2008-07-03 22:17:00,211.665,211.73,211.66,211.72,47800000.0
2008-07-03 22:18:00,211.71,211.71,211.675,211.695,16000000.0
2008-07-03 22:19:00,211.695,211.695,211.685,211.69,9000000.0
2008-07-03 22:20:00,211.69,211.69,211.65,211.655,7000000.0
2008-07-03 22:21:00,211.65,211.67,211.65,211.67,15000000.0
2008-07-03 22:22:00,211.665,211.69,211.655,211.655,33700000.0
2008-07-03 22:23:00,211.66,211.705,211.66,211.675,21800000.0
2008-07-03 22:24:00,211.675,211.675,211.64,211.64,14000000.0
2008-07-03 22:25:00,211.64,211.66,211.625,211.635,47600000.0
2008-07-03 22:26:00,211.635,211.655,211.625,211.63,28500000.0
2008-07-03 22:27:00,211.63,211.635,211.57,211.61,57600000.0
2008-07-03 22:28:00,211.595,211.595,211.56,211.57,9000000.0
2008-07-03 22:29:00,211.57,211.625,211.57,211.605,17000000.0
2008-07-03 22:30:00,211.61,211.655,211.61,211.635,34300000.0
2008-07-03 22:31:00,211.635,211.635,211.62,211.62,2000000.0
2008-07-03 22:32:00,211.62,211.62,211.615,211.62,8000000.0
2008-07-03 22:33:00,211.615,211.64,211.59,211.6,25600000.0
2008-07-03 22:34:00,211.6,211.6,211.6,211.6,4000000.0
2008-07-03 22:35:00,211.59,211.59,211.59,211.59,2000000.0
2008-07-03 22:36:00,211.595,211.595,211.585,211.585,3000000.0
2008-07-03 22:37:00,211.585,211.62,211.585,211.62,12000000.0
2008-07-03 22:38:00,211.61,211.62,211.61,211.62,8000000.0
2008-07-03 22:39:00,211.62,211.645,211.62,211.64,8400000.0
2008-07-03 22:40:00,211.64,211.645,211.625,211.645,14500000.0
2008-07-03 22:41:00,211.65,211.66,211.65,211.65,17400000.0
2008-07-03 22:42:00,211.655,211.655,211.65,211.655,8000000.0
2008-07-03 22:43:00,211.655,211.665,211.655,211.665,3400000.0
2008-07-03 22:44:00,211.665,211.665,211.595,211.595,9000000.0
2008-07-03 22:45:00,211.595,211.625,211.575,211.59,21400000.0
2008-07-03 22:46:00,211.61,211.64,211.61,211.61,28200000.0
2008-07-03 22:47:00,211.61,211.61,211.61,211.61,1800000.0
2008-07-03 22:48:00,211.645,211.645,211.625,211.625,12800000.0
2008-07-03 22:49:00,211.635,211.65,211.635,211.635,20600000.0
2008-07-03 22:50:00,211.645,211.65,211.625,211.625,20600000.0
2008-07-03 22:51:00,211.62,211.625,211.595,211.595,16600000.0
2008-07-03 22:52:00,211.59,211.61,211.59,211.605,12000000.0
2008-07-03 22:53:00,211.61,211.665,211.61,211.665,29200000.0
2008-07-03 22:54:00,211.66,211.675,211.65,211.675,22000000.0
2008-07-03 22:55:00,211.67,211.68,211.63,211.63,74600000.0
2008-07-03 22:56:00,211.64,211.69,211.64,211.675,15000000.0
2008-07-03 22:57:00,211.67,211.67,211.645,211.645,6000000.0
2008-07-03 22:58:00,211.645,211.665,211.645,211.665,15000000.0
2008-07-03 22:59:00,211.655,211.655,211.655,211.655,1000000.0
2008-07-03 23:00:00,211.65,211.65,211.65,211.65,1000000.0
2008-07-03 23:01:00,211.62,211.66,211.62,211.635,18400000.0
2008-07-03 23:02:00,211.66,211.67,211.66,211.67,5800000.0
2008-07-03 23:03:00,211.67,211.68,211.67,211.68,13200000.0
2008-07-03 23:04:00,211.69,211.69,211.67,211.67,6000000.0
2008-07-03 23:05:00,211.67,211.68,211.64,211.64,11600000.0
2008-07-03 23:06:00,211.64,211.64,211.64,211.64,2000000.0
2008-07-03 23:07:00,211.65,211.65,211.63,211.63,8000000.0
2008-07-03 23:08:00,211.605,211.605,211.605,211.605,1000000.0
2008-07-03 23:09:00,211.625,211.625,211.625,211.625,1000000.0
2008-07-03 23:10:00,211.625,211.64,211.58,211.64,13900000.0
2008-07-03 23:11:00,211.635,211.635,211.63,211.63,3400000.0
2008-07-03 23:12:00,211.63,211.64,211.62,211.64,7000000.0
2008-07-03 23:13:00,211.61,211.635,211.61,211.635,2000000.0
2008-07-03 23:14:00,211.635,211.64,211.62,211.64,23200000.0
2008-07-03 23:15:00,211.64,211.67,211.64,211.67,7600000.0
2008-07-03 23:16:00,211.67,211.67,211.625,211.63,14200000.0
2008-07-03 23:17:00,211.63,211.63,211.63,211.63,4200000.0
2008-07-03 23:18:00,211.62,211.74,211.61,211.67,67300000.0
2008-07-03 23:19:00,211.71,211.71,211.67,211.68,45200000.0
2008-07-03 23:20:00,211.7,211.7,211.655,211.655,55200000.0
2008-07-03 23:21:00,211.66,211.7,211.655,211.67,27000000.0
2008-07-03 23:22:00,211.67,211.68,211.67,211.675,14800000.0
2008-07-03 23:23:00,211.685,211.695,211.685,211.685,16400000.0
2008-07-03 23:24:00,211.675,211.685,211.675,211.685,5200000.0
2008-07-03 23:25:00,211.695,211.7,211.695,211.7,11200000.0
2008-07-03 23:26:00,211.7,211.7,211.69,211.69,10400000.0
2008-07-03 23:27:00,211.7,211.7,211.68,211.69,24000000.0
2008-07-03 23:28:00,211.69,211.69,211.665,211.685,16600000.0
2008-07-03 23:29:00,211.685,211.685,211.66,211.67,17400000.0
2008-07-03 23:30:00,211.67,211.67,211.66,211.67,8400000.0
2008-07-03 23:31:00,211.68,211.7,211.65,211.65,12700000.0
2008-07-03 23:32:00,211.65,211.68,211.62,211.62,24500000.0
2008-07-03 23:33:00,211.63,211.63,211.63,211.63,5700000.0
2008-07-03 23:34:00,211.66,211.66,211.63,211.63,23100000.0
2008-07-03 23:35:00,211.63,211.63,211.63,211.63,28800000.0
2008-07-03 23:36:00,211.63,211.63,211.595,211.63,11200000.0
2008-07-03 23:37:00,211.659,211.659,211.651,211.651,4800000.0
2008-07-03 23:38:00,211.63,211.69,211.63,211.69,55400000.0
2008-07-03 23:39:00,211.69,211.69,211.67,211.67,15000000.0
2008-07-03 23:40:00,211.665,211.69,211.665,211.69,15400000.0
2008-07-03 23:41:00,211.69,211.71,211.665,211.71,74100000.0
2008-07-03 23:42:00,211.73,211.73,211.7,211.7,17300000.0
2008-07-03 23:43:00,211.705,211.715,211.705,211.705,5400000.0
2008-07-03 23:44:00,211.7,211.7,211.7,211.7,1000000.0
2008-07-03 23:45:00,211.68,211.7,211.68,211.7,8200000.0
2008-07-03 23:46:00,211.7,211.71,211.66,211.67,54900000.0
2008-07-03 23:47:00,211.67,211.69,211.67,211.68,24600000.0
2008-07-03 23:48:00,211.68,211.71,211.68,211.7,24500000.0
2008-07-03 23:49:00,211.68,211.7,211.68,211.7,13000000.0
2008-07-03 23:50:00,211.71,211.71,211.71,211.71,1000000.0
2008-07-03 23:51:00,211.71,211.71,211.7,211.7,5000000.0
2008-07-03 23:52:00,211.71,211.71,211.7,211.71,12000000.0
2008-07-03 23:53:00,211.725,211.735,211.725,211.725,79600000.0
2008-07-03 23:54:00,211.707,211.738,211.707,211.736,190700000.0
2008-07-03 23:55:00,211.722,211.722,211.689,211.722,79700000.0
2008-07-03 23:56:00,211.69,211.69,211.69,211.69,4800000.0
2008-07-03 23:57:00,211.7,211.7,211.69,211.7,7400000.0
2008-07-03 23:58:00,211.7,211.7,211.7,211.7,1000000.0
2008-07-03 23:59:00,211.71,211.78,211.71,211.77,26000000.0
2008-07-04 00:00:00,211.71,211.75,211.7,211.71,38100000.0
2008-07-04 00:01:00,211.7,211.71,211.7,211.7,10900000.0
2008-07-04 00:02:00,211.7,211.7,211.67,211.67,6000000.0
2008-07-04 00:03:00,211.7,211.72,211.66,211.71,46200000.0
2008-07-04 00:04:00,211.7,211.7,211.7,211.7,4800000.0
2008-07-04 00:05:00,211.7,211.71,211.7,211.71,29900000.0
2008-07-04 00:06:00,211.7,211.71,211.7,211.7,4900000.0
2008-07-04 00:07:00,211.7,211.7,211.69,211.7,9700000.0
2008-07-04 00:08:00,211.7,211.71,211.68,211.7,14300000.0
2008-07-04 00:09:00,211.7,211.73,211.7,211.72,58500000.0
2008-07-04 00:10:00,211.73,211.74,211.72,211.73,44500000.0
2008-07-04 00:11:00,211.72,211.73,211.72,211.73,8100000.0
2008-07-04 00:12:00,211.72,211.75,211.72,211.75,162300000.0
2008-07-04 00:13:00,211.76,211.76,211.7,211.72,157800000.0
2008-07-04 00:14:00,211.71,211.715,211.695,211.7,46500000.0
2008-07-04 00:15:00,211.69,211.72,211.69,211.7,57500000.0
2008-07-04 00:16:00,211.68,211.7,211.68,211.68,39600000.0
2008-07-04 00:17:00,211.68,211.68,211.67,211.67,49800000.0
2008-07-04 00:18:00,211.67,211.7,211.65,211.695,60800000.0
2008-07-04 00:19:00,211.695,211.7,211.68,211.695,20000000.0
2008-07-04 00:20:00,211.695,211.7,211.685,211.69,4000000.0
2008-07-04 00:21:00,211.685,211.685,211.66,211.67,30100000.0
2008-07-04 00:22:00,211.66,211.68,211.66,211.68,17800000.0
2008-07-04 00:23:00,211.67,211.67,211.67,211.67,3800000.0
2008-07-04 00:24:00,211.66,211.68,211.66,211.68,42800000.0
2008-07-04 00:25:00,211.67,211.68,211.67,211.68,33300000.0
2008-07-04 00:26:00,211.69,211.69,211.66,211.68,39500000.0
2008-07-04 00:27:00,211.675,211.68,211.675,211.68,16000000.0
2008-07-04 00:28:00,211.675,211.68,211.67,211.68,17600000.0
2008-07-04 00:29:00,211.68,211.68,211.635,211.635,68800000.0
2008-07-04 00:30:00,211.635,211.635,211.58,211.59,116600000.0
2008-07-04 00:31:00,211.58,211.62,211.58,211.6,84000000.0
2008-07-04 00:32:00,211.62,211.62,211.59,211.59,13500000.0
2008-07-04 00:33:00,211.59,211.62,211.59,211.61,16700000.0
2008-07-04 00:34:00,211.61,211.62,211.59,211.61,35800000.0
2008-07-04 00:35:00,211.59,211.62,211.59,211.6,87200000.0
2008-07-04 00:36:00,211.6,211.6,211.6,211.6,63600000.0
2008-07-04 00:37:00,211.6,211.62,211.6,211.6,50000000.0
2008-07-04 00:38:00,211.6,211.62,211.6,211.605,52300000.0
2008-07-04 00:39:00,211.605,211.605,211.6,211.6,46800000.0
2008-07-04 00:40:00,211.6,211.63,211.6,211.62,38400000.0
2008-07-04 00:41:00,211.61,211.62,211.6,211.6,29200000.0
2008-07-04 00:42:00,211.6,211.63,211.6,211.63,42900000.0
2008-07-04 00:43:00,211.63,211.64,211.63,211.64,12500000.0
2008-07-04 00:44:00,211.63,211.64,211.61,211.64,45572000.0
2008-07-04 00:45:00,211.62,211.63,211.61,211.61,68700000.0
2008-07-04 00:46:00,211.61,211.61,211.59,211.6,21400000.0
2008-07-04 00:47:00,211.61,211.61,211.57,211.59,19300000.0
2008-07-04 00:48:00,211.59,211.59,211.55,211.56,36000000.0
2008-07-04 00:49:00,211.56,211.58,211.55,211.57,69000000.0
2008-07-04 00:50:00,211.575,211.58,211.56,211.58,81000000.0
2008-07-04 00:51:00,211.579,211.592,211.567,211.592,95100000.0
2008-07-04 00:52:00,211.58,211.58,211.57,211.57,16500000.0
2008-07-04 00:53:00,211.59,211.59,211.56,211.59,39500000.0
2008-07-04 00:54:00,211.59,211.6,211.58,211.58,12100000.0
2008-07-04 00:55:00,211.58,211.61,211.58,211.6,15200000.0
2008-07-04 00:56:00,211.6,211.62,211.58,211.59,64000000.0
2008-07-04 00:57:00,211.59,211.6,211.59,211.6,55800000.0
2008-07-04 00:58:00,211.6,211.64,211.6,211.63,98300000.0
2008-07-04 00:59:00,211.63,211.65,211.62,211.64,95900000.0
2008-07-04 01:00:00,211.64,211.65,211.64,211.64,37300000.0
2008-07-04 01:01:00,211.64,211.65,211.64,211.64,41200000.0
2008-07-04 01:02:00,211.64,211.64,211.58,211.6,77400000.0
2008-07-04 01:03:00,211.6,211.6,211.59,211.59,66200000.0
2008-07-04 01:04:00,211.59,211.6,211.58,211.59,54200000.0
2008-07-04 01:05:00,211.58,211.6,211.58,211.58,91400000.0
2008-07-04 01:06:00,211.58,211.6,211.58,211.59,93300000.0
2008-07-04 01:07:00,211.59,211.59,211.54,211.56,110800000.0
2008-07-04 01:08:00,211.56,211.61,211.55,211.59,226300000.0
2008-07-04 01:09:00,211.59,211.61,211.57,211.61,79100000.0
2008-07-04 01:10:00,211.61,211.61,211.61,211.61,51000000.0
2008-07-04 01:11:00,211.586,211.609,211.568,211.609,120800000.0
2008-07-04 01:12:00,211.6,211.61,211.6,211.61,79100000.0
2008-07-04 01:13:00,211.61,211.63,211.61,211.63,80800000.0
2008-07-04 01:14:00,211.63,211.65,211.61,211.61,173600000.0
2008-07-04 01:15:00,211.61,211.62,211.58,211.58,82000000.0
2008-07-04 01:16:00,211.58,211.6,211.58,211.6,62800000.0
2008-07-04 01:17:00,211.6,211.62,211.56,211.62,93600000.0
2008-07-04 01:18:00,211.61,211.63,211.59,211.62,148000000.0
2008-07-04 01:19:00,211.6,211.65,211.6,211.64,40800000.0
2008-07-04 01:20:00,211.62,211.67,211.62,211.62,164000000.0
2008-07-04 01:21:00,211.63,211.63,211.61,211.61,24000000.0
2008-07-04 01:22:00,211.61,211.62,211.58,211.58,28300000.0
2008-07-04 01:23:00,211.58,211.59,211.57,211.57,63200000.0
2008-07-04 01:24:00,211.56,211.57,211.55,211.57,27900000.0
2008-07-04 01:25:00,211.56,211.61,211.55,211.59,76200000.0
2008-07-04 01:26:00,211.59,211.62,211.59,211.61,80100000.0
2008-07-04 01:27:00,211.61,211.64,211.58,211.59,112000000.0
2008-07-04 01:28:00,211.59,211.6,211.535,211.55,176700000.0
2008-07-04 01:29:00,211.55,211.61,211.55,211.55,140500000.0
2008-07-04 01:30:00,211.54,211.57,211.515,211.55,41000000.0
2008-07-04 01:31:00,211.54,211.56,211.52,211.52,92800000.0
2008-07-04 01:32:00,211.525,211.53,211.515,211.525,109700000.0
2008-07-04 01:33:00,211.53,211.54,211.505,211.51,69800000.0
2008-07-04 01:34:00,211.51,211.53,211.51,211.52,46400000.0
2008-07-04 01:35:00,211.52,211.54,211.5,211.52,65400000.0
2008-07-04 01:36:00,211.52,211.53,211.52,211.52,10200000.0
2008-07-04 01:37:00,211.52,211.52,211.48,211.5,48500000.0
2008-07-04 01:38:00,211.5,211.54,211.5,211.52,85900000.0
2008-07-04 01:39:00,211.52,211.57,211.52,211.56,108000000.0
2008-07-04 01:40:00,211.56,211.6,211.56,211.58,112000000.0
2008-07-04 01:41:00,211.58,211.58,211.505,211.55,96600000.0
2008-07-04 01:42:00,211.55,211.57,211.53,211.55,229200000.0
2008-07-04 01:43:00,211.55,211.57,211.53,211.55,58200000.0
2008-07-04 01:44:00,211.56,211.66,211.52,211.55,304072000.0
2008-07-04 01:45:00,211.55,211.6,211.51,211.51,227200000.0
2008-07-04 01:46:00,211.51,211.52,211.48,211.51,205300000.0
2008-07-04 01:47:00,211.51,211.53,211.42,211.42,208500000.0
2008-07-04 01:48:00,211.42,211.46,211.41,211.445,337400000.0
2008-07-04 01:49:00,211.445,211.49,211.445,211.485,29200000.0
2008-07-04 01:50:00,211.48,211.51,211.48,211.5,77400000.0
2008-07-04 01:51:00,211.5,211.5,211.47,211.47,59900000.0
2008-07-04 01:52:00,211.46,211.515,211.46,211.51,69400000.0
2008-07-04 01:53:00,211.51,211.53,211.51,211.515,18000000.0
2008-07-04 01:54:00,211.515,211.53,211.48,211.485,41000000.0
2008-07-04 01:55:00,211.49,211.49,211.47,211.48,32300000.0
2008-07-04 01:56:00,211.475,211.535,211.475,211.495,68400000.0
2008-07-04 01:57:00,211.49,211.55,211.49,211.515,105600000.0
2008-07-04 01:58:00,211.52,211.545,211.505,211.54,96900000.0
2008-07-04 01:59:00,211.545,211.61,211.545,211.58,31000000.0
2008-07-04 02:00:00,211.605,211.65,211.6,211.65,45800000.0
2008-07-04 02:01:00,211.65,211.67,211.62,211.65,105500000.0
2008-07-04 02:02:00,211.65,211.69,211.615,211.68,400400000.0
2008-07-04 02:03:00,211.68,211.68,211.645,211.65,59500000.0
2008-07-04 02:04:00,211.65,211.65,211.615,211.64,97600000.0
2008-07-04 02:05:00,211.64,211.68,211.59,211.66,169600000.0
2008-07-04 02:06:00,211.66,211.68,211.62,211.64,253100000.0
2008-07-04 02:07:00,211.64,211.65,211.62,211.63,206700000.0
2008-07-04 02:08:00,211.63,211.71,211.63,211.7,557200000.0
2008-07-04 02:09:00,211.7,211.7,211.66,211.675,264300000.0
2008-07-04 02:10:00,211.68,211.71,211.68,211.7,621700000.0
2008-07-04 02:11:00,211.69,211.745,211.69,211.71,297800000.0
2008-07-04 02:12:00,211.71,211.77,211.7,211.76,375000000.0
2008-07-04 02:13:00,211.77,211.78,211.73,211.73,100000000.0
2008-07-04 02:14:00,211.73,211.76,211.715,211.73,126200000.0
2008-07-04 02:15:00,211.72,211.76,211.71,211.75,106600000.0
2008-07-04 02:16:00,211.75,211.78,211.7,211.71,179300000.0
2008-07-04 02:17:00,211.72,211.72,211.7,211.71,98800000.0
2008-07-04 02:18:00,211.705,211.74,211.705,211.72,43200000.0
2008-07-04 02:19:00,211.72,211.73,211.7,211.705,113300000.0
2008-07-04 02:20:00,211.7,211.72,211.665,211.72,79200000.0
2008-07-04 02:21:00,211.72,211.74,211.7,211.7,40800000.0
2008-07-04 02:22:00,211.71,211.73,211.685,211.73,68400000.0
2008-07-04 02:23:00,211.73,211.74,211.7,211.74,64800000.0
2008-07-04 02:24:00,211.74,211.74,211.7,211.72,90700000.0
2008-07-04 02:25:00,211.72,211.74,211.715,211.735,84400000.0
2008-07-04 02:26:00,211.73,211.76,211.72,211.76,56600000.0
2008-07-04 02:27:00,211.77,211.78,211.75,211.76,71400000.0
2008-07-04 02:28:00,211.76,211.78,211.73,211.75,104100000.0
2008-07-04 02:29:00,211.745,211.75,211.73,211.75,43000000.0
2008-07-04 02:30:00,211.74,211.75,211.715,211.715,56900000.0
2008-07-04 02:31:00,211.71,211.72,211.71,211.72,25300000.0
2008-07-04 02:32:00,211.72,211.73,211.705,211.72,33000000.0
2008-07-04 02:33:00,211.725,211.725,211.72,211.725,5100000.0
2008-07-04 02:34:00,211.73,211.76,211.73,211.745,24600000.0
2008-07-04 02:35:00,211.75,211.75,211.75,211.75,1000000.0
2008-07-04 02:36:00,211.74,211.77,211.73,211.73,66800000.0
2008-07-04 02:37:00,211.73,211.73,211.72,211.725,86100000.0
2008-07-04 02:38:00,211.73,211.73,211.71,211.72,101700000.0
2008-07-04 02:39:00,211.72,211.78,211.72,211.76,417460000.0
2008-07-04 02:40:00,211.71,211.79,211.71,211.76,112000000.0
2008-07-04 02:41:00,211.76,211.78,211.74,211.74,92300000.0
2008-07-04 02:42:00,211.74,211.74,211.72,211.725,31000000.0
2008-07-04 02:43:00,211.735,211.74,211.71,211.72,32800000.0
2008-07-04 02:44:00,211.72,211.72,211.655,211.71,127700000.0
2008-07-04 02:45:00,211.7,211.715,211.68,211.69,45200000.0
2008-07-04 02:46:00,211.69,211.69,211.68,211.68,9600000.0
2008-07-04 02:47:00,211.68,211.71,211.67,211.695,119000000.0
2008-07-04 02:48:00,211.7,211.73,211.7,211.72,57000000.0
2008-07-04 02:49:00,211.725,211.74,211.72,211.72,30800000.0
2008-07-04 02:50:00,211.73,211.74,211.67,211.68,123500000.0
2008-07-04 02:51:00,211.68,211.68,211.6,211.65,99900000.0
2008-07-04 02:52:00,211.65,211.68,211.65,211.66,82800000.0
2008-07-04 02:53:00,211.66,211.66,211.64,211.64,24700000.0
2008-07-04 02:54:00,211.65,211.65,211.6,211.63,122700000.0
2008-07-04 02:55:00,211.63,211.65,211.625,211.63,94500000.0
2008-07-04 02:56:00,211.63,211.73,211.61,211.73,126100000.0
2008-07-04 02:57:00,211.73,211.73,211.67,211.68,169900000.0
2008-07-04 02:58:00,211.69,211.71,211.66,211.66,114300000.0
2008-07-04 02:59:00,211.66,211.7,211.65,211.66,166000000.0
2008-07-04 03:00:00,211.66,211.68,211.64,211.67,88700000.0
2008-07-04 03:01:00,211.67,211.68,211.65,211.68,24900000.0
2008-07-04 03:02:00,211.68,211.69,211.67,211.67,13700000.0
2008-07-04 03:03:00,211.66,211.67,211.65,211.67,39600000.0
2008-07-04 03:04:00,211.67,211.68,211.66,211.67,16800000.0
2008-07-04 03:05:00,211.67,211.68,211.67,211.67,16400000.0
2008-07-04 03:06:00,211.68,211.68,211.67,211.68,11000000.0
2008-07-04 03:07:00,211.68,211.69,211.67,211.69,47800000.0
2008-07-04 03:08:00,211.68,211.68,211.66,211.67,19072000.0
2008-07-04 03:09:00,211.598,211.663,211.598,211.663,27800000.0
2008-07-04 03:10:00,211.665,211.67,211.66,211.67,13600000.0
2008-07-04 03:11:00,211.67,211.67,211.66,211.66,7200000.0
2008-07-04 03:12:00,211.65,211.65,211.63,211.64,56000000.0
2008-07-04 03:13:00,211.65,211.65,211.65,211.65,3400000.0
2008-07-04 03:14:00,211.64,211.65,211.615,211.65,43700000.0
2008-07-04 03:15:00,211.64,211.65,211.64,211.65,5800000.0
2008-07-04 03:16:00,211.648,211.659,211.616,211.65,23400000.0
2008-07-04 03:17:00,211.65,211.66,211.64,211.65,31200000.0
2008-07-04 03:18:00,211.65,211.67,211.63,211.64,140400000.0
2008-07-04 03:19:00,211.64,211.64,211.61,211.625,54500000.0
2008-07-04 03:20:00,211.625,211.66,211.625,211.64,68400000.0
2008-07-04 03:21:00,211.64,211.66,211.64,211.65,51000000.0
2008-07-04 03:22:00,211.65,211.66,211.65,211.66,21500000.0
2008-07-04 03:23:00,211.66,211.66,211.66,211.66,7200000.0
2008-07-04 03:24:00,211.645,211.66,211.623,211.66,29100000.0
2008-07-04 03:25:00,211.66,211.66,211.64,211.64,19700000.0
2008-07-04 03:26:00,211.64,211.64,211.61,211.61,45000000.0
2008-07-04 03:27:00,211.62,211.65,211.62,211.65,39600000.0
2008-07-04 03:28:00,211.65,211.65,211.62,211.62,39900000.0
2008-07-04 03:29:00,211.61,211.62,211.61,211.61,39900000.0
2008-07-04 03:30:00,211.61,211.63,211.61,211.61,24500000.0
2008-07-04 03:31:00,211.61,211.61,211.61,211.61,16800000.0
2008-07-04 03:32:00,211.6,211.63,211.59,211.61,67500000.0
2008-07-04 03:33:00,211.61,211.63,211.595,211.6,86700000.0
2008-07-04 03:34:00,211.595,211.62,211.595,211.6,40400000.0
2008-07-04 03:35:00,211.62,211.62,211.6,211.6,50800000.0
2008-07-04 03:36:00,211.6,211.62,211.59,211.62,55900000.0
2008-07-04 03:37:00,211.61,211.62,211.6,211.6,11100000.0
2008-07-04 03:38:00,211.61,211.61,211.59,211.59,28500000.0
2008-07-04 03:39:00,211.59,211.6,211.59,211.59,51700000.0
2008-07-04 03:40:00,211.59,211.59,211.58,211.59,20800000.0
2008-07-04 03:41:00,211.61,211.61,211.58,211.59,45600000.0
2008-07-04 03:42:00,211.6,211.61,211.585,211.585,38500000.0
2008-07-04 03:43:00,211.59,211.62,211.59,211.6,46100000.0
2008-07-04 03:44:00,211.595,211.595,211.575,211.575,27600000.0
2008-07-04 03:45:00,211.57,211.58,211.57,211.57,17200000.0
2008-07-04 03:46:00,211.57,211.57,211.57,211.57,7900000.0
2008-07-04 03:47:00,211.57,211.57,211.53,211.57,98972000.0
2008-07-04 03:48:00,211.57,211.575,211.57,211.57,42100000.0
2008-07-04 03:49:00,211.57,211.59,211.57,211.59,42700000.0
2008-07-04 03:50:00,211.59,211.63,211.59,211.63,68000000.0
2008-07-04 03:51:00,211.65,211.67,211.63,211.65,108200000.0
2008-07-04 03:52:00,211.65,211.67,211.65,211.65,63200000.0
2008-07-04 03:53:00,211.65,211.67,211.65,211.67,19200000.0
2008-07-04 03:54:00,211.66,211.66,211.66,211.66,7200000.0
2008-07-04 03:55:00,211.66,211.66,211.66,211.66,4800000.0
2008-07-04 03:56:00,211.66,211.67,211.65,211.655,23200000.0
2008-07-04 03:57:00,211.66,211.67,211.65,211.66,88700000.0
2008-07-04 03:58:00,211.66,211.68,211.65,211.67,77300000.0
2008-07-04 03:59:00,211.67,211.69,211.67,211.67,79500000.0
2008-07-04 04:00:00,211.68,211.69,211.67,211.67,21700000.0
2008-07-04 04:01:00,211.67,211.67,211.63,211.63,65700000.0
2008-07-04 04:02:00,211.63,211.65,211.63,211.65,139500000.0
2008-07-04 04:03:00,211.65,211.65,211.635,211.65,44400000.0
2008-07-04 04:04:00,211.635,211.65,211.63,211.65,35100000.0
2008-07-04 04:05:00,211.64,211.69,211.64,211.69,77900000.0
2008-07-04 04:06:00,211.68,211.68,211.66,211.67,57700000.0
2008-07-04 04:07:00,211.67,211.675,211.67,211.675,3000000.0
2008-07-04 04:08:00,211.629,211.694,211.629,211.691,62300000.0
2008-07-04 04:09:00,211.68,211.71,211.68,211.69,137600000.0
2008-07-04 04:10:00,211.68,211.71,211.63,211.63,145800000.0
2008-07-04 04:11:00,211.635,211.67,211.63,211.63,41800000.0
2008-07-04 04:12:00,211.64,211.67,211.63,211.66,155800000.0
2008-07-04 04:13:00,211.65,211.68,211.63,211.65,98600000.0
2008-07-04 04:14:00,211.65,211.65,211.6,211.6,96400000.0
2008-07-04 04:15:00,211.6,211.62,211.6,211.605,117600000.0
2008-07-04 04:16:00,211.61,211.66,211.6,211.61,195700000.0
2008-07-04 04:17:00,211.61,211.61,211.55,211.55,158800000.0
2008-07-04 04:18:00,211.55,211.58,211.55,211.58,73300000.0
2008-07-04 04:19:00,211.58,211.6,211.57,211.6,59600000.0
2008-07-04 04:20:00,211.6,211.6,211.56,211.58,48600000.0
2008-07-04 04:21:00,211.58,211.58,211.58,211.58,24000000.0
2008-07-04 04:22:00,211.58,211.58,211.52,211.52,86000000.0
2008-07-04 04:23:00,211.52,211.56,211.52,211.545,165300000.0
2008-07-04 04:24:00,211.54,211.58,211.54,211.58,177700000.0
2008-07-04 04:25:00,211.58,211.58,211.54,211.56,132800000.0
2008-07-04 04:26:00,211.57,211.57,211.55,211.57,97300000.0
2008-07-04 04:27:00,211.58,211.59,211.57,211.57,21200000.0
2008-07-04 04:28:00,211.57,211.58,211.57,211.58,18100000.0
2008-07-04 04:29:00,211.59,211.63,211.59,211.61,29300000.0
2008-07-04 04:30:00,211.615,211.63,211.615,211.63,44500000.0
2008-07-04 04:31:00,211.625,211.64,211.62,211.62,41800000.0
2008-07-04 04:32:00,211.62,211.62,211.57,211.595,75300000.0
2008-07-04 04:33:00,211.6,211.6,211.6,211.6,27000000.0
2008-07-04 04:34:00,211.6,211.62,211.6,211.6,48400000.0
2008-07-04 04:35:00,211.605,211.62,211.605,211.62,12200000.0
2008-07-04 04:36:00,211.63,211.63,211.63,211.63,15000000.0
2008-07-04 04:37:00,211.63,211.64,211.62,211.64,42300000.0
2008-07-04 04:38:00,211.64,211.64,211.63,211.64,11300000.0
2008-07-04 04:39:00,211.63,211.64,211.625,211.64,7400000.0
2008-07-04 04:40:00,211.63,211.65,211.63,211.65,6800000.0
2008-07-04 04:41:00,211.65,211.65,211.63,211.63,11500000.0
2008-07-04 04:42:00,211.65,211.67,211.64,211.66,70700000.0
2008-07-04 04:43:00,211.66,211.67,211.645,211.67,37300000.0
2008-07-04 04:44:00,211.67,211.72,211.67,211.71,95900000.0
2008-07-04 04:45:00,211.71,211.73,211.71,211.71,87300000.0
2008-07-04 04:46:00,211.7,211.72,211.69,211.71,46600000.0
2008-07-04 04:47:00,211.71,211.74,211.7,211.71,64800000.0
2008-07-04 04:48:00,211.71,211.73,211.69,211.73,100400000.0
2008-07-04 04:49:00,211.73,211.75,211.73,211.75,56500000.0
2008-07-04 04:50:00,211.75,211.75,211.74,211.75,50700000.0
2008-07-04 04:51:00,211.76,211.78,211.75,211.78,100700000.0
2008-07-04 04:52:00,211.78,211.78,211.76,211.76,115000000.0
2008-07-04 04:53:00,211.76,211.78,211.76,211.78,9600000.0
2008-07-04 04:54:00,211.78,211.78,211.75,211.76,56500000.0
2008-07-04 04:55:00,211.76,211.78,211.75,211.78,100800000.0
2008-07-04 04:56:00,211.77,211.78,211.77,211.78,16800000.0
2008-07-04 04:57:00,211.78,211.8,211.78,211.8,49800000.0
2008-07-04 04:58:00,211.8,211.82,211.76,211.78,210500000.0
2008-07-04 04:59:00,211.78,211.8,211.77,211.8,94700000.0
2008-07-04 05:00:00,211.8,211.81,211.78,211.79,17400000.0
2008-07-04 05:01:00,211.78,211.79,211.775,211.78,28500000.0
2008-07-04 05:02:00,211.78,211.78,211.745,211.745,162700000.0
2008-07-04 05:03:00,211.745,211.76,211.72,211.75,188600000.0
2008-07-04 05:04:00,211.75,211.75,211.72,211.735,25500000.0
2008-07-04 05:05:00,211.73,211.79,211.73,211.79,95400000.0
2008-07-04 05:06:00,211.79,211.79,211.77,211.78,25100000.0
2008-07-04 05:07:00,211.78,211.8,211.78,211.78,28700000.0
2008-07-04 05:08:00,211.78,211.78,211.73,211.75,102600000.0
2008-07-04 05:09:00,211.75,211.79,211.75,211.79,52600000.0
2008-07-04 05:10:00,211.79,211.8,211.77,211.8,111300000.0
2008-07-04 05:11:00,211.8,211.8,211.78,211.79,37500000.0
2008-07-04 05:12:00,211.775,211.78,211.76,211.77,22700000.0
2008-07-04 05:13:00,211.77,211.77,211.77,211.77,12900000.0
2008-07-04 05:14:00,211.733,211.772,211.733,211.772,139700000.0
2008-07-04 05:15:00,211.77,211.77,211.77,211.77,16800000.0
2008-07-04 05:16:00,211.77,211.77,211.75,211.77,55300000.0
2008-07-04 05:17:00,211.77,211.77,211.75,211.75,114000000.0
2008-07-04 05:18:00,211.75,211.75,211.74,211.75,67200000.0
2008-07-04 05:19:00,211.75,211.77,211.75,211.75,82400000.0
2008-07-04 05:20:00,211.76,211.76,211.73,211.73,87800000.0
2008-07-04 05:21:00,211.73,211.74,211.72,211.74,37400000.0
2008-07-04 05:22:00,211.74,211.75,211.74,211.74,11100000.0
2008-07-04 05:23:00,211.74,211.77,211.74,211.77,30300000.0
2008-07-04 05:24:00,211.77,211.785,211.77,211.77,35000000.0
2008-07-04 05:25:00,211.77,211.77,211.76,211.76,4400000.0
2008-07-04 05:26:00,211.75,211.77,211.75,211.77,63600000.0
2008-07-04 05:27:00,211.77,211.79,211.76,211.78,85600000.0
2008-07-04 05:28:00,211.77,211.78,211.76,211.78,67400000.0
2008-07-04 05:29:00,211.78,211.8,211.78,211.78,89100000.0
2008-07-04 05:30:00,211.78,211.78,211.77,211.77,34000000.0
2008-07-04 05:31:00,211.77,211.77,211.72,211.72,135172000.0
2008-07-04 05:32:00,211.73,211.75,211.73,211.75,46500000.0
2008-07-04 05:33:00,211.75,211.75,211.685,211.71,153800000.0
2008-07-04 05:34:00,211.673,211.716,211.665,211.716,19200000.0
2008-07-04 05:35:00,211.71,211.72,211.71,211.71,15900000.0
2008-07-04 05:36:00,211.71,211.73,211.71,211.73,30700000.0
2008-07-04 05:37:00,211.72,211.72,211.72,211.72,12800000.0
2008-07-04 05:38:00,211.72,211.72,211.66,211.67,45700000.0
2008-07-04 05:39:00,211.665,211.68,211.665,211.68,7000000.0
2008-07-04 05:40:00,211.68,211.68,211.66,211.66,19900000.0
2008-07-04 05:41:00,211.66,211.67,211.66,211.67,28300000.0
2008-07-04 05:42:00,211.67,211.685,211.66,211.68,28600000.0
2008-07-04 05:43:00,211.68,211.685,211.68,211.68,42400000.0
2008-07-04 05:44:00,211.68,211.68,211.66,211.67,85000000.0
2008-07-04 05:45:00,211.67,211.69,211.67,211.67,39000000.0
2008-07-04 05:46:00,211.67,211.68,211.67,211.67,38100000.0
2008-07-04 05:47:00,211.68,211.68,211.68,211.68,3900000.0
2008-07-04 05:48:00,211.69,211.69,211.69,211.69,1000000.0
2008-07-04 05:49:00,211.686,211.693,211.623,211.689,60100000.0
2008-07-04 05:50:00,211.69,211.71,211.69,211.71,17300000.0
2008-07-04 05:51:00,211.69,211.71,211.69,211.69,15400000.0
2008-07-04 05:52:00,211.69,211.69,211.69,211.69,13600000.0
2008-07-04 05:53:00,211.702,211.702,211.671,211.695,16000000.0
2008-07-04 05:54:00,211.65,211.697,211.642,211.687,93100000.0
2008-07-04 05:55:00,211.69,211.69,211.69,211.69,3400000.0
2008-07-04 05:56:00,211.7,211.71,211.69,211.71,25200000.0
2008-07-04 05:57:00,211.71,211.71,211.7,211.71,22600000.0
2008-07-04 05:58:00,211.71,211.71,211.69,211.69,32700000.0
2008-07-04 05:59:00,211.69,211.71,211.69,211.71,51600000.0
2008-07-04 06:00:00,211.7,211.77,211.69,211.75,68000000.0
2008-07-04 06:01:00,211.75,211.77,211.74,211.75,39800000.0
2008-07-04 06:02:00,211.75,211.81,211.75,211.77,108600000.0
2008-07-04 06:03:00,211.77,211.77,211.75,211.75,47900000.0
2008-07-04 06:04:00,211.75,211.77,211.75,211.75,16000000.0
2008-07-04 06:05:00,211.75,211.79,211.75,211.77,42800000.0
2008-07-04 06:06:00,211.77,211.81,211.77,211.81,120800000.0
2008-07-04 06:07:00,211.82,211.84,211.81,211.82,94000000.0
2008-07-04 06:08:00,211.82,211.85,211.82,211.85,86600000.0
2008-07-04 06:09:00,211.86,211.88,211.845,211.86,21272000.0
2008-07-04 06:10:00,211.85,211.9,211.85,211.87,79600000.0
2008-07-04 06:11:00,211.87,211.87,211.85,211.85,64200000.0
2008-07-04 06:12:00,211.85,211.85,211.79,211.79,84300000.0
2008-07-04 06:13:00,211.79,211.79,211.76,211.785,70900000.0
2008-07-04 06:14:00,211.78,211.8,211.77,211.77,55000000.0
2008-07-04 06:15:00,211.77,211.775,211.77,211.77,26400000.0
2008-07-04 06:16:00,211.76,211.78,211.76,211.78,28200000.0
2008-07-04 06:17:00,211.78,211.8,211.77,211.77,66900000.0
2008-07-04 06:18:00,211.77,211.77,211.77,211.77,1000000.0
2008-07-04 06:19:00,211.775,211.795,211.76,211.76,46300000.0
2008-07-04 06:20:00,211.76,211.8,211.76,211.76,141600000.0
2008-07-04 06:21:00,211.76,211.76,211.76,211.76,39400000.0
2008-07-04 06:22:00,211.76,211.76,211.76,211.76,2400000.0
2008-07-04 06:23:00,211.76,211.76,211.76,211.76,12000000.0
2008-07-04 06:24:00,211.76,211.76,211.76,211.76,38400000.0
2008-07-04 06:25:00,211.76,211.77,211.755,211.76,48800000.0
2008-07-04 06:26:00,211.76,211.76,211.74,211.74,81100000.0
2008-07-04 06:27:00,211.75,211.75,211.72,211.74,56800000.0
2008-07-04 06:28:00,211.74,211.75,211.72,211.725,116800000.0
2008-07-04 06:29:00,211.725,211.725,211.72,211.725,5900000.0
2008-07-04 06:30:00,211.725,211.74,211.725,211.74,13800000.0
2008-07-04 06:31:00,211.74,211.75,211.735,211.74,17100000.0
2008-07-04 06:32:00,211.75,211.75,211.74,211.75,33500000.0
2008-07-04 06:33:00,211.75,211.76,211.75,211.76,3400000.0
2008-07-04 06:34:00,211.76,211.77,211.76,211.77,3400000.0
2008-07-04 06:35:00,211.76,211.78,211.76,211.78,35300000.0
2008-07-04 06:36:00,211.78,211.78,211.76,211.78,56000000.0
2008-07-04 06:37:00,211.78,211.795,211.78,211.78,68400000.0
2008-07-04 06:38:00,211.78,211.78,211.78,211.78,50400000.0
2008-07-04 06:39:00,211.78,211.78,211.77,211.77,84000000.0
2008-07-04 06:40:00,211.77,211.78,211.77,211.78,42300000.0
2008-07-04 06:41:00,211.78,211.79,211.77,211.775,100900000.0
2008-07-04 06:42:00,211.78,211.79,211.77,211.77,18600000.0
2008-07-04 06:43:00,211.77,211.81,211.77,211.785,59300000.0
2008-07-04 06:44:00,211.8,211.81,211.8,211.81,53900000.0
2008-07-04 06:45:00,211.81,211.81,211.81,211.81,13200000.0
2008-07-04 06:46:00,211.81,211.81,211.8,211.8,9600000.0
2008-07-04 06:47:00,211.81,211.82,211.8,211.82,46600000.0
2008-07-04 06:48:00,211.81,211.82,211.81,211.82,45600000.0
2008-07-04 06:49:00,211.81,211.81,211.79,211.8,18100000.0
2008-07-04 06:50:00,211.8,211.82,211.79,211.8,25100000.0
2008-07-04 06:51:00,211.79,211.8,211.78,211.78,26600000.0
2008-07-04 06:52:00,211.78,211.785,211.78,211.78,70900000.0
2008-07-04 06:53:00,211.78,211.785,211.78,211.78,72000000.0
2008-07-04 06:54:00,211.78,211.8,211.78,211.78,55400000.0
2008-07-04 06:55:00,211.78,211.79,211.75,211.76,77900000.0
2008-07-04 06:56:00,211.76,211.76,211.74,211.74,20600000.0
2008-07-04 06:57:00,211.74,211.78,211.73,211.77,58300000.0
2008-07-04 06:58:00,211.77,211.78,211.76,211.78,50500000.0
2008-07-04 06:59:00,211.79,211.82,211.79,211.82,19100000.0
2008-07-04 07:00:00,211.81,211.82,211.79,211.82,40700000.0
2008-07-04 07:01:00,211.81,211.82,211.81,211.82,6100000.0
2008-07-04 07:02:00,211.81,211.81,211.81,211.81,3700000.0
2008-07-04 07:03:00,211.81,211.81,211.81,211.81,12300000.0
2008-07-04 07:04:00,211.81,211.81,211.8,211.8,20400000.0
2008-07-04 07:05:00,211.8,211.82,211.8,211.8,53400000.0
2008-07-04 07:06:00,211.805,211.85,211.805,211.83,55700000.0
2008-07-04 07:07:00,211.83,211.86,211.82,211.86,24000000.0
2008-07-04 07:08:00,211.86,211.86,211.86,211.86,9000000.0
2008-07-04 07:09:00,211.86,211.88,211.86,211.86,22000000.0
2008-07-04 07:10:00,211.86,211.86,211.82,211.82,68700000.0
2008-07-04 07:11:00,211.82,211.86,211.81,211.86,88300000.0
2008-07-04 07:12:00,211.84,211.84,211.82,211.83,55300000.0
2008-07-04 07:13:00,211.83,211.84,211.82,211.82,43700000.0
2008-07-04 07:14:00,211.83,211.84,211.8,211.81,114400000.0
2008-07-04 07:15:00,211.81,211.815,211.805,211.805,37300000.0
2008-07-04 07:16:00,211.81,211.815,211.8,211.8,33300000.0
2008-07-04 07:17:00,211.8,211.83,211.8,211.81,104400000.0
2008-07-04 07:18:00,211.8,211.81,211.77,211.81,75300000.0
2008-07-04 07:19:00,211.81,211.81,211.81,211.81,12000000.0
2008-07-04 07:20:00,211.81,211.81,211.81,211.81,14400000.0
2008-07-04 07:21:00,211.81,211.81,211.785,211.81,38400000.0
2008-07-04 07:22:00,211.81,211.83,211.8,211.83,159000000.0
2008-07-04 07:23:00,211.83,211.83,211.81,211.81,28800000.0
2008-07-04 07:24:00,211.81,211.83,211.76,211.8,31100000.0
2008-07-04 07:25:00,211.8,211.8,211.73,211.76,126000000.0
2008-07-04 07:26:00,211.76,211.77,211.75,211.75,78700000.0
2008-07-04 07:27:00,211.75,211.755,211.73,211.73,154700000.0
2008-07-04 07:28:00,211.73,211.78,211.73,211.76,91800000.0
2008-07-04 07:29:00,211.76,211.78,211.75,211.78,80900000.0
2008-07-04 07:30:00,211.78,211.79,211.76,211.77,94000000.0
2008-07-04 07:31:00,211.77,211.79,211.76,211.77,85600000.0
2008-07-04 07:32:00,211.765,211.77,211.765,211.77,24200000.0
2008-07-04 07:33:00,211.77,211.78,211.77,211.78,68300000.0
2008-07-04 07:34:00,211.78,211.78,211.73,211.75,72300000.0
2008-07-04 07:35:00,211.695,211.754,211.695,211.754,136200000.0
2008-07-04 07:36:00,211.75,211.75,211.705,211.72,32400000.0
2008-07-04 07:37:00,211.72,211.72,211.69,211.69,64000000.0
2008-07-04 07:38:00,211.69,211.69,211.69,211.69,34700000.0
2008-07-04 07:39:00,211.69,211.72,211.69,211.72,79000000.0
2008-07-04 07:40:00,211.72,211.72,211.7,211.71,111500000.0
2008-07-04 07:41:00,211.71,211.72,211.69,211.71,127100000.0
2008-07-04 07:42:00,211.71,211.75,211.71,211.75,80600000.0
2008-07-04 07:43:00,211.74,211.74,211.72,211.73,49000000.0
2008-07-04 07:44:00,211.73,211.75,211.73,211.73,21100000.0
2008-07-04 07:45:00,211.73,211.73,211.71,211.71,46300000.0
2008-07-04 07:46:00,211.71,211.73,211.71,211.73,143600000.0
2008-07-04 07:47:00,211.73,211.74,211.71,211.74,34100000.0
2008-07-04 07:48:00,211.75,211.75,211.73,211.73,12000000.0
2008-07-04 07:49:00,211.74,211.8,211.74,211.78,76000000.0
2008-07-04 07:50:00,211.78,211.78,211.77,211.77,40800000.0
2008-07-04 07:51:00,211.77,211.78,211.76,211.77,62400000.0
2008-07-04 07:52:00,211.77,211.81,211.76,211.81,55200000.0
2008-07-04 07:53:00,211.81,211.82,211.79,211.81,81900000.0
2008-07-04 07:54:00,211.82,211.82,211.8,211.81,16800000.0
2008-07-04 07:55:00,211.8,211.81,211.8,211.8,19200000.0
2008-07-04 07:56:00,211.81,211.82,211.78,211.81,93900000.0
2008-07-04 07:57:00,211.8,211.83,211.8,211.82,60000000.0
2008-07-04 07:58:00,211.83,211.83,211.81,211.81,51400000.0
2008-07-04 07:59:00,211.81,211.83,211.81,211.83,81900000.0
2008-07-04 08:00:00,211.83,211.85,211.83,211.84,68100000.0
2008-07-04 08:01:00,211.84,211.86,211.83,211.84,75800000.0
2008-07-04 08:02:00,211.83,211.85,211.82,211.83,78800000.0
2008-07-04 08:03:00,211.83,211.88,211.82,211.85,216600000.0
2008-07-04 08:04:00,211.85,211.93,211.85,211.93,95600000.0
2008-07-04 08:05:00,211.93,211.97,211.93,211.95,121700000.0
2008-07-04 08:06:00,211.95,211.99,211.95,211.99,40900000.0
2008-07-04 08:07:00,211.98,211.98,211.945,211.945,25300000.0
2008-07-04 08:08:00,211.95,211.95,211.93,211.95,45300000.0
2008-07-04 08:09:00,211.94,211.97,211.94,211.97,21400000.0
2008-07-04 08:10:00,211.98,212.02,211.97,212.01,146300000.0
2008-07-04 08:11:00,212.01,212.05,211.92,211.92,193600000.0
2008-07-04 08:12:00,211.92,211.95,211.9,211.93,125300000.0
2008-07-04 08:13:00,211.925,211.96,211.91,211.945,76500000.0
2008-07-04 08:14:00,211.945,211.96,211.9,211.91,157200000.0
2008-07-04 08:15:00,211.91,211.91,211.88,211.9,100600000.0
2008-07-04 08:16:00,211.89,211.92,211.89,211.92,57300000.0
2008-07-04 08:17:00,211.92,211.96,211.92,211.96,94600000.0
2008-07-04 08:18:00,211.96,211.97,211.94,211.95,104600000.0
2008-07-04 08:19:00,211.945,212.0,211.94,211.94,187000000.0
2008-07-04 08:20:00,211.945,212.02,211.945,212.02,21600000.0
2008-07-04 08:21:00,212.02,212.05,212.02,212.04,41600000.0
2008-07-04 08:22:00,212.05,212.07,212.035,212.05,53700000.0
2008-07-04 08:23:00,212.05,212.05,211.93,211.95,95200000.0
2008-07-04 08:24:00,211.94,211.98,211.925,211.97,172200000.0
2008-07-04 08:25:00,211.97,211.97,211.94,211.945,28300000.0
2008-07-04 08:26:00,211.94,211.97,211.92,211.935,104600000.0
2008-07-04 08:27:00,211.935,211.95,211.935,211.95,10400000.0
2008-07-04 08:28:00,211.95,211.95,211.89,211.94,103100000.0
2008-07-04 08:29:00,211.94,212.01,211.94,211.98,77800000.0
2008-07-04 08:30:00,211.97,212.02,211.95,212.01,90200000.0
2008-07-04 08:31:00,211.99,211.99,211.92,211.92,60000000.0
2008-07-04 08:32:00,211.915,211.915,211.89,211.9,40500000.0
2008-07-04 08:33:00,211.89,211.91,211.8,211.82,166900000.0
2008-07-04 08:34:00,211.83,211.85,211.7,211.75,148106000.0
2008-07-04 08:35:00,211.75,211.765,211.7,211.7,143506000.0
2008-07-04 08:36:00,211.7,211.7,211.64,211.67,54200000.0
2008-07-04 08:37:00,211.66,211.67,211.625,211.66,72600000.0
2008-07-04 08:38:00,211.68,211.71,211.65,211.68,75200000.0
2008-07-04 08:39:00,211.7,211.73,211.68,211.72,96200000.0
2008-07-04 08:40:00,211.72,211.72,211.67,211.69,94800000.0
2008-07-04 08:41:00,211.7,211.75,211.7,211.75,46000000.0
2008-07-04 08:42:00,211.745,211.76,211.69,211.74,142300000.0
2008-07-04 08:43:00,211.74,211.79,211.7,211.705,143200000.0
2008-07-04 08:44:00,211.705,211.735,211.67,211.695,214600000.0
2008-07-04 08:45:00,211.69,211.71,211.655,211.655,91000000.0
2008-07-04 08:46:00,211.655,211.66,211.61,211.645,148200000.0
2008-07-04 08:47:00,211.645,211.68,211.615,211.635,173800000.0
2008-07-04 08:48:00,211.635,211.635,211.59,211.63,194600000.0
2008-07-04 08:49:00,211.63,211.69,211.62,211.64,181400000.0
2008-07-04 08:50:00,211.64,211.65,211.56,211.585,174700000.0
2008-07-04 08:51:00,211.58,211.605,211.55,211.6,164900000.0
2008-07-04 08:52:00,211.6,211.62,211.58,211.62,131000000.0
2008-07-04 08:53:00,211.62,211.645,211.6,211.64,167000000.0
2008-07-04 08:54:00,211.645,211.66,211.6,211.6,60600000.0
2008-07-04 08:55:00,211.6,211.6,211.55,211.555,78900000.0
2008-07-04 08:56:00,211.56,211.56,211.5,211.51,177800000.0
2008-07-04 08:57:00,211.505,211.52,211.46,211.52,164500000.0
2008-07-04 08:58:00,211.52,211.52,211.455,211.46,129000000.0
2008-07-04 08:59:00,211.46,211.605,211.455,211.605,157500000.0
2008-07-04 09:00:00,211.605,211.64,211.55,211.57,190600000.0
2008-07-04 09:01:00,211.56,211.56,211.525,211.53,121300000.0
2008-07-04 09:02:00,211.55,211.55,211.5,211.5,78000000.0
2008-07-04 09:03:00,211.5,211.55,211.5,211.55,54800000.0
2008-07-04 09:04:00,211.56,211.59,211.535,211.56,98600000.0
2008-07-04 09:05:00,211.56,211.58,211.54,211.565,162900000.0
2008-07-04 09:06:00,211.575,211.58,211.55,211.565,218200000.0
2008-07-04 09:07:00,211.57,211.6,211.565,211.58,93000000.0
2008-07-04 09:08:00,211.57,211.585,211.54,211.56,99400000.0
2008-07-04 09:09:00,211.56,211.605,211.535,211.6,126600000.0
2008-07-04 09:10:00,211.6,211.61,211.57,211.6,155800000.0
2008-07-04 09:11:00,211.6,211.605,211.565,211.59,131600000.0
2008-07-04 09:12:00,211.6,211.61,211.58,211.61,98300000.0
2008-07-04 09:13:00,211.615,211.635,211.59,211.6,106300000.0
2008-07-04 09:14:00,211.6,211.6,211.57,211.58,85900000.0
2008-07-04 09:15:00,211.58,211.65,211.555,211.64,144300000.0
2008-07-04 09:16:00,211.63,211.74,211.605,211.73,180100000.0
2008-07-04 09:17:00,211.73,211.75,211.66,211.68,107200000.0
2008-07-04 09:18:00,211.67,211.71,211.67,211.71,64200000.0
2008-07-04 09:19:00,211.71,211.76,211.69,211.76,358900000.0
2008-07-04 09:20:00,211.76,211.79,211.71,211.75,184400000.0
2008-07-04 09:21:00,211.75,211.77,211.7,211.75,148600000.0
2008-07-04 09:22:00,211.75,211.76,211.68,211.68,154700000.0
2008-07-04 09:23:00,211.67,211.71,211.62,211.65,163800000.0
2008-07-04 09:24:00,211.65,211.66,211.575,211.63,199400000.0
2008-07-04 09:25:00,211.61,211.66,211.61,211.66,95000000.0
2008-07-04 09:26:00,211.66,211.74,211.64,211.74,158700000.0
2008-07-04 09:27:00,211.74,211.74,211.67,211.68,300499998.0
2008-07-04 09:28:00,211.68,211.69,211.62,211.66,193800000.0
2008-07-04 09:29:00,211.66,211.74,211.64,211.72,198100000.0
2008-07-04 09:30:00,211.72,211.73,211.68,211.71,87300000.0
2008-07-04 09:31:00,211.71,211.72,211.695,211.7,69900000.0
2008-07-04 09:32:00,211.695,211.72,211.695,211.72,38700000.0
2008-07-04 09:33:00,211.74,211.75,211.66,211.66,110200000.0
2008-07-04 09:34:00,211.665,211.675,211.625,211.64,170300000.0
2008-07-04 09:35:00,211.64,211.67,211.63,211.665,194899999.0
2008-07-04 09:36:00,211.68,211.68,211.645,211.67,162200000.0
2008-07-04 09:37:00,211.67,211.68,211.645,211.65,122400000.0
2008-07-04 09:38:00,211.66,211.665,211.63,211.665,121700000.0
2008-07-04 09:39:00,211.67,211.675,211.65,211.66,145700000.0
2008-07-04 09:40:00,211.66,211.66,211.59,211.61,135400001.0
2008-07-04 09:41:00,211.62,211.64,211.595,211.61,215299999.0
2008-07-04 09:42:00,211.62,211.67,211.59,211.605,102600000.0
2008-07-04 09:43:00,211.61,211.645,211.605,211.625,95000000.0
2008-07-04 09:44:00,211.63,211.66,211.625,211.64,110000000.0
2008-07-04 09:45:00,211.64,211.65,211.585,211.6,136300000.0
2008-07-04 09:46:00,211.605,211.63,211.565,211.61,147300000.0
2008-07-04 09:47:00,211.595,211.62,211.585,211.6,86000000.0
2008-07-04 09:48:00,211.605,211.66,211.605,211.655,68300000.0
2008-07-04 09:49:00,211.65,211.74,211.645,211.74,81400000.0
2008-07-04 09:50:00,211.725,211.76,211.71,211.715,132700000.0
2008-07-04 09:51:00,211.72,211.75,211.71,211.73,61800000.0
2008-07-04 09:52:00,211.71,211.73,211.625,211.67,124900000.0
2008-07-04 09:53:00,211.68,211.68,211.63,211.66,109700000.0
2008-07-04 09:54:00,211.66,211.66,211.645,211.645,26000000.0
2008-07-04 09:55:00,211.645,211.66,211.63,211.64,56900000.0
2008-07-04 09:56:00,211.64,211.64,211.6,211.62,84800000.0
2008-07-04 09:57:00,211.625,211.63,211.61,211.63,62800000.0
2008-07-04 09:58:00,211.625,211.64,211.61,211.61,69800000.0
2008-07-04 09:59:00,211.605,211.63,211.54,211.54,134299998.0
2008-07-04 10:00:00,211.535,211.57,211.535,211.565,52200000.0
2008-07-04 10:01:00,211.57,211.6,211.565,211.59,46600000.0
2008-07-04 10:02:00,211.6,211.61,211.6,211.61,5800000.0
2008-07-04 10:03:00,211.572,211.611,211.572,211.594,236100000.0
2008-07-04 10:04:00,211.621,211.621,211.577,211.58,157500000.0
2008-07-04 10:05:00,211.61,211.61,211.56,211.59,56700000.0
2008-07-04 10:06:00,211.59,211.59,211.57,211.57,27000000.0
2008-07-04 10:07:00,211.56,211.59,211.555,211.58,104200000.0
2008-07-04 10:08:00,211.59,211.59,211.57,211.59,32600000.0
2008-07-04 10:09:00,211.59,211.63,211.59,211.595,116300000.0
2008-07-04 10:10:00,211.595,211.63,211.595,211.63,52900000.0
2008-07-04 10:11:00,211.63,211.65,211.63,211.63,94800000.0
2008-07-04 10:12:00,211.63,211.63,211.57,211.57,168900000.0
2008-07-04 10:13:00,211.57,211.6,211.55,211.6,148400000.0
2008-07-04 10:14:00,211.59,211.63,211.58,211.63,41800000.0
2008-07-04 10:15:00,211.62,211.63,211.585,211.59,54100000.0
2008-07-04 10:16:00,211.6,211.6,211.58,211.6,26400000.0
2008-07-04 10:17:00,211.59,211.59,211.545,211.58,81000000.0
2008-07-04 10:18:00,211.58,211.61,211.58,211.6,26400000.0
2008-07-04 10:19:00,211.6,211.63,211.6,211.615,64500000.0
2008-07-04 10:20:00,211.61,211.63,211.6,211.62,136000000.0
2008-07-04 10:21:00,211.61,211.635,211.61,211.63,92800000.0
2008-07-04 10:22:00,211.63,211.635,211.62,211.62,38600000.0
2008-07-04 10:23:00,211.63,211.64,211.61,211.61,50900000.0
2008-07-04 10:24:00,211.62,211.63,211.61,211.62,45700000.0
2008-07-04 10:25:00,211.62,211.63,211.62,211.63,13300000.0
2008-07-04 10:26:00,211.63,211.64,211.625,211.635,48200000.0
2008-07-04 10:27:00,211.64,211.68,211.64,211.68,80100000.0
2008-07-04 10:28:00,211.68,211.69,211.68,211.69,17200000.0
2008-07-04 10:29:00,211.68,211.75,211.68,211.73,93400000.0
2008-07-04 10:30:00,211.74,211.74,211.72,211.725,27300000.0
2008-07-04 10:31:00,211.72,211.75,211.72,211.75,41700000.0
2008-07-04 10:32:00,211.75,211.75,211.72,211.725,42000000.0
2008-07-04 10:33:00,211.72,211.76,211.72,211.74,99400000.0
2008-07-04 10:34:00,211.74,211.76,211.63,211.63,122400000.0
2008-07-04 10:35:00,211.64,211.64,211.585,211.585,98100000.0
2008-07-04 10:36:00,211.59,211.59,211.55,211.56,96700000.0
2008-07-04 10:37:00,211.57,211.62,211.57,211.605,132600000.0
2008-07-04 10:38:00,211.6,211.64,211.585,211.6,101900000.0
2008-07-04 10:39:00,211.605,211.65,211.605,211.64,73100000.0
2008-07-04 10:40:00,211.64,211.68,211.64,211.66,75500000.0
2008-07-04 10:41:00,211.64,211.68,211.64,211.65,93400000.0
2008-07-04 10:42:00,211.65,211.68,211.615,211.65,113800000.0
2008-07-04 10:43:00,211.66,211.69,211.635,211.66,112500000.0
2008-07-04 10:44:00,211.665,211.74,211.66,211.74,93700000.0
2008-07-04 10:45:00,211.74,211.75,211.69,211.7,120000000.0
2008-07-04 10:46:00,211.72,211.76,211.71,211.74,115600000.0
2008-07-04 10:47:00,211.73,211.735,211.715,211.73,72000000.0
2008-07-04 10:48:00,211.73,211.73,211.69,211.69,69400000.0
2008-07-04 10:49:00,211.7,211.7,211.66,211.675,96600000.0
2008-07-04 10:50:00,211.68,211.68,211.68,211.68,16700000.0
2008-07-04 10:51:00,211.67,211.69,211.655,211.655,47900000.0
2008-07-04 10:52:00,211.655,211.75,211.655,211.7,115900000.0
2008-07-04 10:53:00,211.7,211.73,211.69,211.695,43300000.0
2008-07-04 10:54:00,211.695,211.72,211.675,211.69,82100000.0
2008-07-04 10:55:00,211.69,211.71,211.675,211.69,142600000.0
2008-07-04 10:56:00,211.69,211.69,211.67,211.68,82500000.0
2008-07-04 10:57:00,211.68,211.71,211.68,211.71,98400000.0
2008-07-04 10:58:00,211.71,211.72,211.56,211.56,159400000.0
2008-07-04 10:59:00,211.58,211.61,211.54,211.54,148300000.0
2008-07-04 11:00:00,211.56,211.6,211.54,211.6,125100000.0
2008-07-04 11:01:00,211.6,211.63,211.56,211.56,79500000.0
2008-07-04 11:02:00,211.56,211.61,211.56,211.565,114300000.0
2008-07-04 11:03:00,211.57,211.59,211.525,211.53,216000000.0
2008-07-04 11:04:00,211.525,211.56,211.525,211.54,81400000.0
2008-07-04 11:05:00,211.56,211.56,211.53,211.53,69600000.0
2008-07-04 11:06:00,211.53,211.53,211.51,211.52,72100000.0
2008-07-04 11:07:00,211.53,211.57,211.53,211.53,92600000.0
2008-07-04 11:08:00,211.53,211.56,211.525,211.56,81600000.0
2008-07-04 11:09:00,211.56,211.62,211.56,211.59,92500000.0
2008-07-04 11:10:00,211.58,211.58,211.535,211.54,119300000.0
2008-07-04 11:11:00,211.54,211.54,211.51,211.53,31900000.0
2008-07-04 11:12:00,211.53,211.53,211.46,211.46,109800000.0
2008-07-04 11:13:00,211.46,211.46,211.4,211.45,89400000.0
2008-07-04 11:14:00,211.45,211.46,211.43,211.43,83800000.0
2008-07-04 11:15:00,211.43,211.49,211.43,211.47,74300000.0
2008-07-04 11:16:00,211.47,211.48,211.43,211.45,102300000.0
2008-07-04 11:17:00,211.44,211.47,211.44,211.45,25700000.0
2008-07-04 11:18:00,211.455,211.48,211.45,211.47,76900000.0
2008-07-04 11:19:00,211.49,211.49,211.46,211.465,50200000.0
2008-07-04 11:20:00,211.465,211.5,211.465,211.48,74600000.0
2008-07-04 11:21:00,211.48,211.55,211.465,211.525,123100000.0
2008-07-04 11:22:00,211.525,211.55,211.485,211.51,160800000.0
2008-07-04 11:23:00,211.51,211.57,211.51,211.56,154200000.0
2008-07-04 11:24:00,211.56,211.6,211.53,211.58,107500000.0
2008-07-04 11:25:00,211.58,211.58,211.56,211.56,78300000.0
2008-07-04 11:26:00,211.565,211.58,211.565,211.57,8000000.0
2008-07-04 11:27:00,211.575,211.59,211.57,211.58,52900000.0
2008-07-04 11:28:00,211.58,211.61,211.565,211.61,91800000.0
2008-07-04 11:29:00,211.605,211.63,211.58,211.61,158200000.0
2008-07-04 11:30:00,211.615,211.62,211.58,211.59,75800000.0
2008-07-04 11:31:00,211.58,211.63,211.56,211.61,99300000.0
2008-07-04 11:32:00,211.62,211.62,211.58,211.61,161900000.0
2008-07-04 11:33:00,211.62,211.66,211.595,211.65,85400000.0
2008-07-04 11:34:00,211.65,211.66,211.63,211.66,84200000.0
2008-07-04 11:35:00,211.66,211.66,211.64,211.65,64100000.0
2008-07-04 11:36:00,211.65,211.65,211.61,211.61,74200000.0
2008-07-04 11:37:00,211.61,211.61,211.585,211.6,87100000.0
2008-07-04 11:38:00,211.595,211.6,211.535,211.54,86900000.0
2008-07-04 11:39:00,211.54,211.55,211.54,211.55,6300000.0
2008-07-04 11:40:00,211.545,211.555,211.535,211.535,34000000.0
2008-07-04 11:41:00,211.54,211.55,211.54,211.55,63700000.0
2008-07-04 11:42:00,211.545,211.565,211.54,211.54,84700000.0
2008-07-04 11:43:00,211.535,211.58,211.52,211.53,272900001.0
2008-07-04 11:44:00,211.52,211.61,211.52,211.59,147400000.0
2008-07-04 11:45:00,211.59,211.59,211.51,211.58,218900000.0
2008-07-04 11:46:00,211.58,211.58,211.48,211.49,196200000.0
2008-07-04 11:47:00,211.5,211.6,211.5,211.58,174300000.0
2008-07-04 11:48:00,211.58,211.58,211.485,211.5,169600000.0
2008-07-04 11:49:00,211.51,211.61,211.51,211.595,128700000.0
2008-07-04 11:50:00,211.6,211.64,211.58,211.63,200100000.0
2008-07-04 11:51:00,211.63,211.65,211.605,211.63,190900000.0
2008-07-04 11:52:00,211.62,211.63,211.6,211.63,65100000.0
2008-07-04 11:53:00,211.63,211.64,211.62,211.64,43400000.0
2008-07-04 11:54:00,211.65,211.67,211.64,211.65,100000000.0
2008-07-04 11:55:00,211.64,211.67,211.63,211.67,117000000.0
2008-07-04 11:56:00,211.67,211.69,211.665,211.67,79400000.0
2008-07-04 11:57:00,211.67,211.7,211.66,211.7,85200000.0
2008-07-04 11:58:00,211.7,211.74,211.7,211.74,105900000.0
2008-07-04 11:59:00,211.73,211.73,211.675,211.675,42800000.0
2008-07-04 12:00:00,211.675,211.75,211.675,211.75,110900000.0
2008-07-04 12:01:00,211.75,211.75,211.665,211.675,81500000.0
2008-07-04 12:02:00,211.675,211.7,211.655,211.69,68400000.0
2008-07-04 12:03:00,211.69,211.7,211.64,211.645,144700000.0
2008-07-04 12:04:00,211.65,211.67,211.58,211.595,191300000.0
2008-07-04 12:05:00,211.595,211.71,211.59,211.71,156900000.0
2008-07-04 12:06:00,211.71,211.71,211.66,211.68,168400000.0
2008-07-04 12:07:00,211.68,211.68,211.65,211.655,102900000.0
2008-07-04 12:08:00,211.64,211.68,211.64,211.64,191200000.0
2008-07-04 12:09:00,211.64,211.65,211.64,211.65,109100000.0
2008-07-04 12:10:00,211.66,211.71,211.64,211.675,198600000.0
2008-07-04 12:11:00,211.675,211.7,211.66,211.66,101400000.0
2008-07-04 12:12:00,211.66,211.665,211.635,211.66,164500000.0
2008-07-04 12:13:00,211.64,211.68,211.62,211.68,99800000.0
2008-07-04 12:14:00,211.675,211.7,211.66,211.68,121100000.0
2008-07-04 12:15:00,211.68,211.71,211.665,211.685,124800000.0
2008-07-04 12:16:00,211.685,211.75,211.68,211.74,100600000.0
2008-07-04 12:17:00,211.735,211.75,211.72,211.73,76800000.0
2008-07-04 12:18:00,211.73,211.74,211.67,211.67,60900000.0
2008-07-04 12:19:00,211.67,211.71,211.67,211.71,38800000.0
2008-07-04 12:20:00,211.705,211.72,211.7,211.72,77300000.0
2008-07-04 12:21:00,211.71,211.73,211.705,211.71,20000000.0
2008-07-04 12:22:00,211.71,211.71,211.7,211.71,59100000.0
2008-07-04 12:23:00,211.7,211.74,211.69,211.73,63000000.0
2008-07-04 12:24:00,211.73,211.73,211.685,211.69,87000000.0
2008-07-04 12:25:00,211.69,211.72,211.685,211.72,74800000.0
2008-07-04 12:26:00,211.72,211.72,211.7,211.71,45600000.0
2008-07-04 12:27:00,211.71,211.72,211.7,211.71,159600000.0
2008-07-04 12:28:00,211.71,211.73,211.71,211.73,73000000.0
2008-07-04 12:29:00,211.73,211.73,211.71,211.71,49500000.0
2008-07-04 12:30:00,211.72,211.73,211.72,211.72,8800000.0
2008-07-04 12:31:00,211.73,211.74,211.72,211.72,44300000.0
2008-07-04 12:32:00,211.73,211.74,211.73,211.74,29900000.0
2008-07-04 12:33:00,211.73,211.74,211.725,211.73,29200000.0
2008-07-04 12:34:00,211.72,211.74,211.715,211.725,57900000.0
2008-07-04 12:35:00,211.725,211.78,211.72,211.74,84400000.0
2008-07-04 12:36:00,211.74,211.75,211.71,211.72,60400000.0
2008-07-04 12:37:00,211.72,211.73,211.69,211.705,128700000.0
2008-07-04 12:38:00,211.705,211.74,211.695,211.7,116500000.0
2008-07-04 12:39:00,211.69,211.72,211.68,211.69,116100000.0
2008-07-04 12:40:00,211.7,211.7,211.65,211.65,77100000.0
2008-07-04 12:41:00,211.66,211.71,211.64,211.71,120800000.0
2008-07-04 12:42:00,211.71,211.76,211.695,211.74,194200000.0
2008-07-04 12:43:00,211.745,211.75,211.715,211.74,188100000.0
2008-07-04 12:44:00,211.74,211.75,211.71,211.715,118500000.0
2008-07-04 12:45:00,211.715,211.715,211.61,211.61,147900000.0
2008-07-04 12:46:00,211.61,211.615,211.59,211.615,83600000.0
2008-07-04 12:47:00,211.62,211.63,211.6,211.61,156400000.0
2008-07-04 12:48:00,211.6,211.61,211.565,211.585,137800000.0
2008-07-04 12:49:00,211.59,211.59,211.55,211.56,91900000.0
2008-07-04 12:50:00,211.56,211.58,211.53,211.56,135200000.0
2008-07-04 12:51:00,211.56,211.58,211.53,211.56,169400000.0
2008-07-04 12:52:00,211.56,211.57,211.545,211.56,110900000.0
2008-07-04 12:53:00,211.56,211.57,211.54,211.56,50600000.0
2008-07-04 12:54:00,211.55,211.55,211.49,211.52,136300000.0
2008-07-04 12:55:00,211.52,211.53,211.5,211.505,139000000.0
2008-07-04 12:56:00,211.52,211.53,211.48,211.52,152000000.0
2008-07-04 12:57:00,211.51,211.54,211.5,211.51,118400000.0
2008-07-04 12:58:00,211.51,211.52,211.44,211.45,230000000.0
2008-07-04 12:59:00,211.46,211.55,211.45,211.51,188700000.0
2008-07-04 13:00:00,211.52,211.59,211.52,211.55,152500000.0
2008-07-04 13:01:00,211.55,211.62,211.545,211.545,225700000.0
2008-07-04 13:02:00,211.55,211.56,211.48,211.48,107900000.0
2008-07-04 13:03:00,211.48,211.51,211.475,211.51,47400000.0
2008-07-04 13:04:00,211.5,211.51,211.485,211.485,23800000.0
2008-07-04 13:05:00,211.49,211.53,211.49,211.53,108300000.0
2008-07-04 13:06:00,211.52,211.54,211.51,211.53,131200000.0
2008-07-04 13:07:00,211.52,211.54,211.51,211.515,94300000.0
2008-07-04 13:08:00,211.52,211.54,211.51,211.52,97900000.0
2008-07-04 13:09:00,211.52,211.52,211.47,211.5,95700000.0
2008-07-04 13:10:00,211.49,211.5,211.47,211.48,103100000.0
2008-07-04 13:11:00,211.48,211.52,211.47,211.51,65900000.0
2008-07-04 13:12:00,211.51,211.54,211.455,211.52,182800000.0
2008-07-04 13:13:00,211.53,211.57,211.505,211.52,252200000.0
2008-07-04 13:14:00,211.52,211.54,211.49,211.49,139700000.0
2008-07-04 13:15:00,211.49,211.49,211.37,211.42,199900000.0
2008-07-04 13:16:00,211.42,211.47,211.42,211.46,69900000.0
2008-07-04 13:17:00,211.46,211.46,211.44,211.45,32600000.0
2008-07-04 13:18:00,211.46,211.51,211.45,211.48,114800000.0
2008-07-04 13:19:00,211.48,211.53,211.44,211.515,174700000.0
2008-07-04 13:20:00,211.52,211.54,211.43,211.49,239700000.0
2008-07-04 13:21:00,211.49,211.54,211.43,211.47,386200003.0
2008-07-04 13:22:00,211.47,211.475,211.35,211.435,277800000.0
2008-07-04 13:23:00,211.425,211.51,211.4,211.435,305800000.0
2008-07-04 13:24:00,211.435,211.45,211.39,211.44,115700000.0
2008-07-04 13:25:00,211.44,211.44,211.42,211.43,90000000.0
2008-07-04 13:26:00,211.43,211.44,211.39,211.42,128700000.0
2008-07-04 13:27:00,211.42,211.45,211.415,211.44,123000000.0
2008-07-04 13:28:00,211.44,211.44,211.395,211.395,142900000.0
2008-07-04 13:29:00,211.41,211.45,211.395,211.43,113900000.0
2008-07-04 13:30:00,211.43,211.44,211.385,211.44,87300000.0
2008-07-04 13:31:00,211.445,211.455,211.44,211.44,103100000.0
2008-07-04 13:32:00,211.44,211.44,211.415,211.43,94800000.0
2008-07-04 13:33:00,211.43,211.44,211.415,211.44,71700000.0
2008-07-04 13:34:00,211.44,211.45,211.43,211.45,80900000.0
2008-07-04 13:35:00,211.45,211.49,211.435,211.46,117500000.0
2008-07-04 13:36:00,211.46,211.49,211.44,211.48,77300000.0
2008-07-04 13:37:00,211.48,211.49,211.43,211.45,111600000.0
2008-07-04 13:38:00,211.44,211.45,211.44,211.45,64700000.0
2008-07-04 13:39:00,211.45,211.45,211.42,211.42,58400000.0
2008-07-04 13:40:00,211.42,211.42,211.39,211.39,50400000.0
2008-07-04 13:41:00,211.39,211.39,211.39,211.39,26400000.0
2008-07-04 13:42:00,211.39,211.39,211.305,211.35,154400000.0
2008-07-04 13:43:00,211.35,211.36,211.35,211.36,76800000.0
2008-07-04 13:44:00,211.36,211.36,211.285,211.31,91000000.0
2008-07-04 13:45:00,211.3,211.34,211.3,211.33,30000000.0
2008-07-04 13:46:00,211.34,211.35,211.26,211.28,118900000.0
2008-07-04 13:47:00,211.28,211.33,211.275,211.295,178600000.0
2008-07-04 13:48:00,211.3,211.31,211.29,211.31,111800000.0
2008-07-04 13:49:00,211.295,211.3,211.275,211.29,136400000.0
2008-07-04 13:50:00,211.29,211.29,211.25,211.255,115700000.0
2008-07-04 13:51:00,211.28,211.28,211.245,211.265,111500000.0
2008-07-04 13:52:00,211.255,211.315,211.255,211.305,223500000.0
2008-07-04 13:53:00,211.305,211.51,211.29,211.415,228200000.0
2008-07-04 13:54:00,211.415,211.48,211.415,211.45,226500000.0
2008-07-04 13:55:00,211.48,211.49,211.445,211.49,146500000.0
2008-07-04 13:56:00,211.49,211.54,211.48,211.54,68400000.0
2008-07-04 13:57:00,211.54,211.56,211.54,211.56,110000000.0
2008-07-04 13:58:00,211.56,211.59,211.54,211.56,135800000.0
2008-07-04 13:59:00,211.56,211.56,211.51,211.515,122700000.0
2008-07-04 14:00:00,211.53,211.56,211.53,211.56,165600000.0
2008-07-04 14:01:00,211.56,211.56,211.55,211.55,50300000.0
2008-07-04 14:02:00,211.55,211.61,211.51,211.53,212600000.0
2008-07-04 14:03:00,211.53,211.59,211.53,211.59,165500000.0
2008-07-04 14:04:00,211.58,211.59,211.53,211.545,167900000.0
2008-07-04 14:05:00,211.56,211.56,211.51,211.51,104000000.0
2008-07-04 14:06:00,211.52,211.52,211.51,211.52,20300000.0
2008-07-04 14:07:00,211.51,211.52,211.51,211.52,12400000.0
2008-07-04 14:08:00,211.51,211.565,211.51,211.56,53500000.0
2008-07-04 14:09:00,211.56,211.57,211.54,211.56,133500000.0
2008-07-04 14:10:00,211.565,211.58,211.565,211.58,33000000.0
2008-07-04 14:11:00,211.58,211.58,211.56,211.56,58300000.0
2008-07-04 14:12:00,211.57,211.59,211.56,211.56,41500000.0
2008-07-04 14:13:00,211.57,211.59,211.56,211.56,226200000.0
2008-07-04 14:14:00,211.56,211.59,211.52,211.55,180200000.0
2008-07-04 14:15:00,211.54,211.54,211.415,211.45,350100000.0
2008-07-04 14:16:00,211.45,211.48,211.44,211.46,104000000.0
2008-07-04 14:17:00,211.45,211.47,211.44,211.45,59800000.0
2008-07-04 14:18:00,211.46,211.46,211.39,211.39,76100000.0
2008-07-04 14:19:00,211.4,211.42,211.36,211.39,142600000.0
2008-07-04 14:20:00,211.4,211.445,211.37,211.4,106600000.0
2008-07-04 14:21:00,211.42,211.42,211.4,211.41,84600000.0
2008-07-04 14:22:00,211.415,211.46,211.41,211.44,98100000.0
2008-07-04 14:23:00,211.44,211.52,211.43,211.51,102400000.0
2008-07-04 14:24:00,211.52,211.53,211.43,211.45,150200000.0
2008-07-04 14:25:00,211.45,211.48,211.385,211.395,205999999.0
2008-07-04 14:26:00,211.395,211.42,211.38,211.4,116100000.0
2008-07-04 14:27:00,211.4,211.45,211.4,211.43,129500000.0
2008-07-04 14:28:00,211.43,211.44,211.4,211.41,171600000.0
2008-07-04 14:29:00,211.42,211.42,211.38,211.42,74100000.0
2008-07-04 14:30:00,211.43,211.46,211.43,211.43,183800000.0
2008-07-04 14:31:00,211.45,211.48,211.43,211.48,158400000.0
2008-07-04 14:32:00,211.48,211.48,211.44,211.46,180300000.0
2008-07-04 14:33:00,211.46,211.48,211.44,211.44,151600000.0
2008-07-04 14:34:00,211.46,211.46,211.42,211.42,103200000.0
2008-07-04 14:35:00,211.42,211.48,211.42,211.48,104900000.0
2008-07-04 14:36:00,211.46,211.5,211.435,211.44,105300000.0
2008-07-04 14:37:00,211.44,211.48,211.44,211.46,44200000.0
2008-07-04 14:38:00,211.48,211.5,211.46,211.46,89200000.0
2008-07-04 14:39:00,211.46,211.48,211.43,211.46,178200000.0
2008-07-04 14:40:00,211.45,211.47,211.44,211.45,101200000.0
2008-07-04 14:41:00,211.45,211.47,211.44,211.47,73300000.0
2008-07-04 14:42:00,211.47,211.49,211.46,211.46,55400000.0
2008-07-04 14:43:00,211.46,211.47,211.41,211.42,96800000.0
2008-07-04 14:44:00,211.42,211.45,211.42,211.42,39800000.0
2008-07-04 14:45:00,211.44,211.48,211.42,211.45,198800000.0
2008-07-04 14:46:00,211.45,211.46,211.425,211.45,175500000.0
2008-07-04 14:47:00,211.45,211.47,211.43,211.46,138600000.0
2008-07-04 14:48:00,211.46,211.48,211.445,211.47,130700000.0
2008-07-04 14:49:00,211.47,211.47,211.45,211.45,61800000.0
2008-07-04 14:50:00,211.45,211.47,211.44,211.45,77900000.0
2008-07-04 14:51:00,211.46,211.48,211.44,211.46,99600000.0
2008-07-04 14:52:00,211.46,211.48,211.44,211.47,95200000.0
2008-07-04 14:53:00,211.47,211.47,211.41,211.41,84300000.0
2008-07-04 14:54:00,211.41,211.43,211.41,211.42,66900000.0
2008-07-04 14:55:00,211.42,211.475,211.42,211.465,87200000.0
2008-07-04 14:56:00,211.47,211.5,211.45,211.48,86900000.0
2008-07-04 14:57:00,211.49,211.505,211.475,211.48,37800000.0
2008-07-04 14:58:00,211.48,211.48,211.455,211.465,84700000.0
2008-07-04 14:59:00,211.465,211.465,211.46,211.46,8000000.0
2008-07-04 15:00:00,211.46,211.46,211.425,211.44,71600000.0
2008-07-04 15:01:00,211.45,211.515,211.445,211.5,178100000.0
2008-07-04 15:02:00,211.5,211.52,211.475,211.52,103000000.0
2008-07-04 15:03:00,211.52,211.53,211.5,211.5,100900000.0
2008-07-04 15:04:00,211.5,211.53,211.48,211.49,104800000.0
2008-07-04 15:05:00,211.49,211.51,211.47,211.48,114800000.0
2008-07-04 15:06:00,211.48,211.53,211.47,211.485,194500000.0
2008-07-04 15:07:00,211.485,211.53,211.47,211.49,159900000.0
2008-07-04 15:08:00,211.49,211.49,211.46,211.49,74900000.0
2008-07-04 15:09:00,211.475,211.48,211.445,211.46,104700000.0
2008-07-04 15:10:00,211.47,211.49,211.46,211.48,121700000.0
2008-07-04 15:11:00,211.48,211.51,211.47,211.5,112900000.0
2008-07-04 15:12:00,211.5,211.51,211.47,211.47,76500000.0
2008-07-04 15:13:00,211.47,211.49,211.47,211.47,47300000.0
2008-07-04 15:14:00,211.47,211.53,211.47,211.53,112800000.0
2008-07-04 15:15:00,211.53,211.53,211.48,211.52,102200000.0
2008-07-04 15:16:00,211.52,211.52,211.5,211.51,34300000.0
2008-07-04 15:17:00,211.525,211.525,211.46,211.48,132100000.0
2008-07-04 15:18:00,211.48,211.51,211.46,211.5,169600000.0
2008-07-04 15:19:00,211.5,211.5,211.485,211.49,149700000.0
2008-07-04 15:20:00,211.49,211.5,211.46,211.46,61800000.0
2008-07-04 15:21:00,211.46,211.49,211.46,211.46,19600000.0
2008-07-04 15:22:00,211.455,211.51,211.44,211.505,104300000.0
2008-07-04 15:23:00,211.5,211.51,211.48,211.51,60900000.0
2008-07-04 15:24:00,211.5,211.5,211.47,211.49,52300000.0
2008-07-04 15:25:00,211.49,211.49,211.48,211.49,29700000.0
2008-07-04 15:26:00,211.49,211.51,211.48,211.51,139900000.0
2008-07-04 15:27:00,211.51,211.51,211.46,211.46,82200000.0
2008-07-04 15:28:00,211.455,211.46,211.425,211.43,117600000.0
2008-07-04 15:29:00,211.43,211.46,211.425,211.46,111400000.0
2008-07-04 15:30:00,211.46,211.49,211.45,211.49,62200000.0
2008-07-04 15:31:00,211.5,211.5,211.49,211.49,62800000.0
2008-07-04 15:32:00,211.5,211.5,211.44,211.44,51800000.0
2008-07-04 15:33:00,211.44,211.47,211.44,211.47,24900000.0
2008-07-04 15:34:00,211.47,211.47,211.45,211.46,33800000.0
2008-07-04 15:35:00,211.46,211.47,211.43,211.435,52000000.0
2008-07-04 15:36:00,211.435,211.46,211.41,211.41,119600000.0
2008-07-04 15:37:00,211.42,211.42,211.375,211.41,119200000.0
2008-07-04 15:38:00,211.415,211.43,211.41,211.43,24300000.0
2008-07-04 15:39:00,211.43,211.47,211.43,211.46,69800000.0
2008-07-04 15:40:00,211.45,211.5,211.445,211.5,128500000.0
2008-07-04 15:41:00,211.5,211.52,211.44,211.44,110000000.0
2008-07-04 15:42:00,211.45,211.46,211.41,211.41,70700000.0
2008-07-04 15:43:00,211.41,211.41,211.39,211.4,92400000.0
2008-07-04 15:44:00,211.4,211.4,211.36,211.39,52800000.0
2008-07-04 15:45:00,211.37,211.41,211.35,211.37,119800000.0
2008-07-04 15:46:00,211.37,211.44,211.35,211.4,115700000.0
2008-07-04 15:47:00,211.4,211.41,211.35,211.37,91200000.0
2008-07-04 15:48:00,211.37,211.37,211.315,211.32,123600000.0
2008-07-04 15:49:00,211.33,211.33,211.32,211.33,30600000.0
2008-07-04 15:50:00,211.33,211.4,211.325,211.4,108800000.0
2008-07-04 15:51:00,211.4,211.41,211.4,211.4,31200000.0
2008-07-04 15:52:00,211.4,211.46,211.4,211.43,85800000.0
2008-07-04 15:53:00,211.44,211.46,211.4,211.41,138000000.0
2008-07-04 15:54:00,211.41,211.46,211.41,211.45,122100000.0
2008-07-04 15:55:00,211.45,211.46,211.42,211.42,77200000.0
2008-07-04 15:56:00,211.43,211.45,211.41,211.42,85700000.0
2008-07-04 15:57:00,211.42,211.42,211.36,211.38,112400000.0
2008-07-04 15:58:00,211.37,211.39,211.35,211.35,72700000.0
2008-07-04 15:59:00,211.35,211.4,211.325,211.35,140900000.0
2008-07-04 16:00:00,211.35,211.38,211.295,211.32,164700000.0
2008-07-04 16:01:00,211.34,211.35,211.305,211.32,200900000.0
2008-07-04 16:02:00,211.32,211.36,211.32,211.34,75200000.0
2008-07-04 16:03:00,211.32,211.39,211.275,211.28,146900000.0
2008-07-04 16:04:00,211.28,211.33,211.28,211.31,119900000.0
2008-07-04 16:05:00,211.31,211.34,211.31,211.32,121600000.0
2008-07-04 16:06:00,211.32,211.37,211.315,211.335,106400000.0
2008-07-04 16:07:00,211.34,211.34,211.315,211.34,50000000.0
2008-07-04 16:08:00,211.34,211.39,211.34,211.39,120000000.0
2008-07-04 16:09:00,211.39,211.42,211.37,211.38,97000000.0
2008-07-04 16:10:00,211.38,211.38,211.35,211.37,50800000.0
2008-07-04 16:11:00,211.37,211.39,211.35,211.38,49800000.0
2008-07-04 16:12:00,211.38,211.38,211.37,211.38,19200000.0
2008-07-04 16:13:00,211.38,211.4,211.38,211.4,24900000.0
2008-07-04 16:14:00,211.41,211.41,211.39,211.39,4800000.0
2008-07-04 16:15:00,211.39,211.39,211.36,211.38,79600000.0
2008-07-04 16:16:00,211.375,211.425,211.365,211.4,106800000.0
2008-07-04 16:17:00,211.395,211.41,211.39,211.4,53000000.0
2008-07-04 16:18:00,211.4,211.41,211.35,211.35,127300000.0
2008-07-04 16:19:00,211.35,211.4,211.345,211.39,126900000.0
2008-07-04 16:20:00,211.39,211.4,211.39,211.4,71700000.0
2008-07-04 16:21:00,211.4,211.41,211.4,211.4,28800000.0
2008-07-04 16:22:00,211.4,211.405,211.36,211.38,124700000.0
2008-07-04 16:23:00,211.38,211.38,211.36,211.38,57300000.0
2008-07-04 16:24:00,211.38,211.4,211.36,211.39,50400000.0
2008-07-04 16:25:00,211.39,211.4,211.375,211.39,46800000.0
2008-07-04 16:26:00,211.39,211.4,211.38,211.39,72000000.0
2008-07-04 16:27:00,211.395,211.47,211.395,211.44,76600000.0
2008-07-04 16:28:00,211.46,211.46,211.42,211.44,41600000.0
2008-07-04 16:29:00,211.46,211.46,211.44,211.44,19200000.0
2008-07-04 16:30:00,211.44,211.46,211.44,211.46,16800000.0
2008-07-04 16:31:00,211.46,211.47,211.46,211.47,55200000.0
2008-07-04 16:32:00,211.47,211.49,211.455,211.46,37800000.0
2008-07-04 16:33:00,211.46,211.47,211.46,211.47,16800000.0
2008-07-04 16:34:00,211.48,211.49,211.46,211.46,62400000.0
2008-07-04 16:35:00,211.44,211.44,211.42,211.44,43200000.0
2008-07-04 16:36:00,211.44,211.46,211.41,211.44,58000000.0
2008-07-04 16:37:00,211.44,211.44,211.38,211.395,129600000.0
2008-07-04 16:38:00,211.39,211.42,211.39,211.4,46600000.0
2008-07-04 16:39:00,211.405,211.43,211.405,211.42,11000000.0
2008-07-04 16:40:00,211.42,211.42,211.42,211.42,7200000.0
2008-07-04 16:41:00,211.42,211.42,211.39,211.395,59700000.0
2008-07-04 16:42:00,211.395,211.42,211.385,211.39,88700000.0
2008-07-04 16:43:00,211.38,211.39,211.375,211.38,11600000.0
2008-07-04 16:44:00,211.385,211.42,211.38,211.38,129900000.0
2008-07-04 16:45:00,211.37,211.38,211.37,211.38,24000000.0
2008-07-04 16:46:00,211.4,211.4,211.36,211.38,176400000.0
2008-07-04 16:47:00,211.38,211.4,211.38,211.38,68400000.0
2008-07-04 16:48:00,211.38,211.43,211.38,211.43,100900000.0
2008-07-04 16:49:00,211.43,211.44,211.4,211.44,72700000.0
2008-07-04 16:50:00,211.44,211.48,211.44,211.48,29400000.0
2008-07-04 16:51:00,211.47,211.54,211.46,211.52,60500000.0
2008-07-04 16:52:00,211.52,211.52,211.38,211.4,90000000.0
2008-07-04 16:53:00,211.39,211.43,211.39,211.42,74800000.0
2008-07-04 16:54:00,211.42,211.46,211.39,211.39,98600000.0
2008-07-04 16:55:00,211.4,211.42,211.39,211.41,104100000.0
2008-07-04 16:56:00,211.43,211.44,211.41,211.41,59300000.0
2008-07-04 16:57:00,211.41,211.485,211.41,211.465,130700000.0
2008-07-04 16:58:00,211.465,211.57,211.465,211.55,120400000.0
2008-07-04 16:59:00,211.54,211.61,211.405,211.58,188100000.0
2008-07-04 17:00:00,211.58,211.59,211.52,211.55,162200000.0
2008-07-04 17:01:00,211.54,211.61,211.51,211.59,90800000.0
2008-07-04 17:02:00,211.6,211.62,211.57,211.605,121100000.0
2008-07-04 17:03:00,211.625,211.625,211.58,211.61,110700000.0
2008-07-04 17:04:00,211.61,211.62,211.57,211.6,66600000.0
2008-07-04 17:05:00,211.6,211.6,211.55,211.55,139200000.0
2008-07-04 17:06:00,211.56,211.57,211.53,211.56,157300000.0
2008-07-04 17:07:00,211.555,211.58,211.55,211.55,77200000.0
2008-07-04 17:08:00,211.54,211.61,211.54,211.61,81400000.0
2008-07-04 17:09:00,211.6,211.63,211.59,211.63,45900000.0
2008-07-04 17:10:00,211.61,211.63,211.6,211.63,19600000.0
2008-07-04 17:11:00,211.593,211.63,211.581,211.595,297500000.0
2008-07-04 17:12:00,211.62,211.65,211.62,211.62,26900000.0
2008-07-04 17:13:00,211.62,211.63,211.62,211.63,8200000.0
2008-07-04 17:14:00,211.64,211.64,211.64,211.64,11800000.0
2008-07-04 17:15:00,211.64,211.65,211.64,211.64,15000000.0
2008-07-04 17:16:00,211.64,211.65,211.6,211.65,37000000.0
2008-07-04 17:17:00,211.65,211.65,211.65,211.65,26400000.0
2008-07-04 17:18:00,211.65,211.68,211.65,211.66,80800000.0
2008-07-04 17:19:00,211.67,211.67,211.65,211.67,40600000.0
2008-07-04 17:20:00,211.67,211.67,211.62,211.63,37700000.0
2008-07-04 17:21:00,211.63,211.63,211.63,211.63,4800000.0
2008-07-04 17:22:00,211.63,211.65,211.61,211.61,66000000.0
2008-07-04 17:23:00,211.62,211.63,211.6,211.6,122800000.0
2008-07-04 17:24:00,211.61,211.62,211.6,211.6,32400000.0
2008-07-04 17:25:00,211.6,211.62,211.58,211.62,51700000.0
2008-07-04 17:26:00,211.63,211.64,211.63,211.64,14800000.0
2008-07-04 17:27:00,211.64,211.68,211.64,211.66,68200000.0
2008-07-04 17:28:00,211.66,211.66,211.63,211.64,43800000.0
2008-07-04 17:29:00,211.64,211.67,211.64,211.66,81400000.0
2008-07-04 17:30:00,211.65,211.66,211.65,211.66,4800000.0
2008-07-04 17:31:00,211.68,211.69,211.66,211.69,36900000.0
2008-07-04 17:32:00,211.69,211.71,211.69,211.71,12000000.0
2008-07-04 17:33:00,211.71,211.71,211.68,211.69,17100000.0
2008-07-04 17:34:00,211.69,211.69,211.67,211.67,62100000.0
2008-07-04 17:35:00,211.66,211.67,211.66,211.67,9900000.0
2008-07-04 17:36:00,211.68,211.69,211.67,211.67,8100000.0
2008-07-04 17:37:00,211.665,211.69,211.66,211.69,40900000.0
2008-07-04 17:38:00,211.68,211.7,211.675,211.68,25900000.0
2008-07-04 17:39:00,211.68,211.7,211.68,211.69,44000000.0
2008-07-04 17:40:00,211.71,211.72,211.7,211.7,19600000.0
2008-07-04 17:41:00,211.7,211.7,211.68,211.7,23000000.0
2008-07-04 17:42:00,211.7,211.71,211.68,211.68,39400000.0
2008-07-04 17:43:00,211.69,211.69,211.63,211.65,51200000.0
2008-07-04 17:44:00,211.65,211.67,211.63,211.63,50400000.0
2008-07-04 17:45:00,211.63,211.65,211.62,211.63,19200000.0
2008-07-04 17:46:00,211.63,211.63,211.6,211.62,9600000.0
2008-07-04 17:47:00,211.62,211.62,211.59,211.6,35100000.0
2008-07-04 17:48:00,211.59,211.65,211.585,211.59,110500000.0
2008-07-04 17:49:00,211.59,211.61,211.59,211.6,56700000.0
2008-07-04 17:50:00,211.59,211.59,211.57,211.57,13300000.0
2008-07-04 17:51:00,211.57,211.58,211.55,211.55,40100000.0
2008-07-04 17:52:00,211.55,211.55,211.535,211.535,43100000.0
2008-07-04 17:53:00,211.55,211.55,211.55,211.55,8100000.0
2008-07-04 17:54:00,211.55,211.585,211.55,211.575,128900000.0
2008-07-04 17:55:00,211.575,211.58,211.565,211.57,43100000.0
2008-07-04 17:56:00,211.57,211.58,211.57,211.58,73300000.0
2008-07-04 17:57:00,211.57,211.58,211.57,211.57,26400000.0
2008-07-04 17:58:00,211.524,211.58,211.52,211.538,233800000.0
2008-07-04 17:59:00,211.57,211.57,211.53,211.56,69400000.0
2008-07-04 18:00:00,211.58,211.58,211.495,211.53,128400000.0
2008-07-04 18:01:00,211.53,211.53,211.51,211.53,54300000.0
2008-07-04 18:02:00,211.53,211.54,211.51,211.54,78300000.0
2008-07-04 18:03:00,211.54,211.55,211.53,211.53,22800000.0
2008-07-04 18:04:00,211.52,211.53,211.52,211.52,19900000.0
2008-07-04 18:05:00,211.52,211.53,211.52,211.52,32300000.0
2008-07-04 18:06:00,211.53,211.54,211.505,211.54,60000000.0
2008-07-04 18:07:00,211.54,211.58,211.54,211.55,32000000.0
2008-07-04 18:08:00,211.57,211.58,211.53,211.57,54300000.0
2008-07-04 18:09:00,211.58,211.58,211.56,211.56,7200000.0
2008-07-04 18:10:00,211.55,211.55,211.53,211.54,8200000.0
2008-07-04 18:11:00,211.56,211.56,211.56,211.56,9600000.0
2008-07-04 18:12:00,211.55,211.55,211.52,211.52,26600000.0
2008-07-04 18:13:00,211.525,211.575,211.51,211.52,45000000.0
2008-07-04 18:14:00,211.52,211.58,211.51,211.58,76000000.0
2008-07-04 18:15:00,211.57,211.62,211.57,211.62,188100000.0
2008-07-04 18:16:00,211.62,211.62,211.56,211.62,42200000.0
2008-07-04 18:17:00,211.63,211.65,211.575,211.575,26400000.0
2008-07-04 18:18:00,211.58,211.64,211.58,211.64,35000000.0
2008-07-04 18:19:00,211.64,211.65,211.585,211.585,55100000.0
2008-07-04 18:20:00,211.59,211.59,211.54,211.54,40300000.0
2008-07-04 18:21:00,211.53,211.56,211.44,211.44,75000000.0
2008-07-04 18:22:00,211.45,211.52,211.44,211.5,114700000.0
2008-07-04 18:23:00,211.5,211.5,211.5,211.5,37400000.0
2008-07-04 18:24:00,211.5,211.5,211.435,211.435,52700000.0
2008-07-04 18:25:00,211.44,211.44,211.42,211.42,24400000.0
2008-07-04 18:26:00,211.42,211.42,211.395,211.42,18900000.0
2008-07-04 18:27:00,211.435,211.44,211.4,211.43,48200000.0
2008-07-04 18:28:00,211.435,211.445,211.415,211.43,66800000.0
2008-07-04 18:29:00,211.43,211.43,211.4,211.4,21900000.0
2008-07-04 18:30:00,211.4,211.44,211.35,211.37,97700000.0
2008-07-04 18:31:00,211.37,211.39,211.325,211.355,109500000.0
2008-07-04 18:32:00,211.365,211.42,211.325,211.41,128100000.0
2008-07-04 18:33:00,211.415,211.51,211.275,211.325,235100000.0
2008-07-04 18:34:00,211.33,211.42,211.22,211.29,270600000.0
2008-07-04 18:35:00,211.29,211.43,211.26,211.43,257400000.0
2008-07-04 18:36:00,211.425,211.59,211.42,211.55,166500000.0
2008-07-04 18:37:00,211.55,211.58,211.53,211.57,206800000.0
2008-07-04 18:38:00,211.56,211.58,211.51,211.535,86400000.0
2008-07-04 18:39:00,211.53,211.535,211.465,211.47,52800000.0
2008-07-04 18:40:00,211.47,211.515,211.47,211.495,26600000.0
2008-07-04 18:41:00,211.5,211.555,211.495,211.555,21400000.0
2008-07-04 18:42:00,211.55,211.57,211.545,211.565,85800000.0
2008-07-04 18:43:00,211.565,211.59,211.555,211.59,126700000.0
2008-07-04 18:44:00,211.59,211.59,211.56,211.57,59500000.0
2008-07-04 18:45:00,211.57,211.58,211.555,211.58,150800000.0
2008-07-04 18:46:00,211.58,211.6,211.54,211.565,94100000.0
2008-07-04 18:47:00,211.56,211.58,211.545,211.555,144500000.0
2008-07-04 18:48:00,211.555,211.555,211.555,211.555,4000000.0
2008-07-04 18:49:00,211.56,211.565,211.555,211.565,5000000.0
2008-07-04 18:50:00,211.56,211.56,211.545,211.545,7000000.0
2008-07-04 18:51:00,211.545,211.56,211.525,211.55,96500000.0
2008-07-04 18:52:00,211.55,211.56,211.545,211.56,28000000.0
2008-07-04 18:53:00,211.555,211.57,211.53,211.55,107800000.0
2008-07-04 18:54:00,211.54,211.54,211.5,211.5,39000000.0
2008-07-04 18:55:00,211.5,211.55,211.495,211.55,63300000.0
2008-07-04 18:56:00,211.555,211.64,211.535,211.57,205700000.0
2008-07-04 18:57:00,211.62,211.65,211.57,211.585,225400000.0
2008-07-04 18:58:00,211.62,211.64,211.51,211.51,119600000.0
2008-07-04 18:59:00,211.53,211.6,211.505,211.59,111600000.0
2008-07-04 19:00:00,211.59,211.625,211.485,211.485,73200000.0
2008-07-04 19:01:00,211.49,211.555,211.49,211.525,31800000.0
2008-07-04 19:02:00,211.525,211.525,211.49,211.49,21900000.0
2008-07-04 19:03:00,211.505,211.505,211.435,211.44,46500000.0
2008-07-04 19:04:00,211.47,211.5,211.46,211.49,35000000.0
2008-07-04 19:05:00,211.485,211.485,211.485,211.485,1000000.0
2008-07-04 19:06:00,211.48,211.485,211.48,211.485,2000000.0
2008-07-04 19:07:00,211.475,211.475,211.42,211.42,39300000.0
2008-07-04 19:08:00,211.425,211.43,211.42,211.43,6800000.0
2008-07-04 19:09:00,211.42,211.42,211.41,211.415,29000000.0
2008-07-04 19:10:00,211.415,211.42,211.385,211.385,31400000.0
2008-07-04 19:11:00,211.423,211.433,211.39,211.417,450100001.0
2008-07-04 19:12:00,211.39,211.42,211.39,211.42,12200000.0
2008-07-04 19:13:00,211.41,211.42,211.41,211.42,20200000.0
2008-07-04 19:14:00,211.42,211.42,211.4,211.4,37600000.0
2008-07-04 19:15:00,211.42,211.42,211.41,211.42,93000000.0
2008-07-04 19:16:00,211.42,211.42,211.38,211.39,60700000.0
2008-07-04 19:17:00,211.4,211.4,211.4,211.4,15800000.0
2008-07-04 19:18:00,211.4,211.4,211.4,211.4,1000000.0
2008-07-04 19:19:00,211.4,211.4,211.375,211.39,23400000.0
2008-07-04 19:20:00,211.38,211.38,211.355,211.375,5000000.0
2008-07-04 19:21:00,211.38,211.405,211.38,211.395,16800000.0
2008-07-04 19:22:00,211.395,211.395,211.33,211.36,25500000.0
2008-07-04 19:23:00,211.365,211.38,211.36,211.38,4600000.0
2008-07-04 19:24:00,211.39,211.395,211.335,211.335,26900000.0
2008-07-04 19:25:00,211.33,211.435,211.33,211.39,110900000.0
2008-07-04 19:26:00,211.385,211.385,211.385,211.385,1000000.0
2008-07-04 19:27:00,211.4,211.4,211.39,211.4,21100000.0
2008-07-04 19:28:00,211.39,211.4,211.375,211.39,40900000.0
2008-07-04 19:29:00,211.4,211.42,211.375,211.42,26900000.0
2008-07-04 19:30:00,211.4,211.43,211.4,211.43,35500000.0
2008-07-04 19:31:00,211.43,211.44,211.42,211.43,42200000.0
2008-07-04 19:32:00,211.43,211.5,211.43,211.5,84900000.0
2008-07-04 19:33:00,211.485,211.53,211.48,211.51,45100000.0
2008-07-04 19:34:00,211.52,211.54,211.485,211.485,151300000.0
2008-07-04 19:35:00,211.499,211.507,211.479,211.499,62600000.0
2008-07-04 19:36:00,211.485,211.485,211.485,211.485,6700000.0
2008-07-04 19:37:00,211.49,211.49,211.48,211.48,24900000.0
2008-07-04 19:38:00,211.47,211.5,211.47,211.48,28800000.0
2008-07-04 19:39:00,211.475,211.49,211.475,211.485,34900000.0
2008-07-04 19:40:00,211.48,211.5,211.475,211.475,20400000.0
2008-07-04 19:41:00,211.48,211.52,211.475,211.52,27600000.0
2008-07-04 19:42:00,211.515,211.52,211.515,211.515,34900000.0
2008-07-04 19:43:00,211.515,211.515,211.435,211.48,78800000.0
2008-07-04 19:44:00,211.48,211.48,211.48,211.48,23000000.0
2008-07-04 19:45:00,211.48,211.5,211.435,211.48,59800000.0
2008-07-04 19:46:00,211.48,211.48,211.48,211.48,9600000.0
2008-07-04 19:47:00,211.457,211.504,211.454,211.454,199100000.0
2008-07-04 19:48:00,211.56,211.56,211.446,211.446,191800000.0
2008-07-04 19:49:00,211.52,211.539,211.449,211.481,195000000.0
2008-07-04 19:50:00,211.48,211.48,211.48,211.48,23000000.0
2008-07-04 19:51:00,211.48,211.48,211.48,211.48,18200000.0
2008-07-04 19:52:00,211.48,211.48,211.475,211.48,36300000.0
2008-07-04 19:53:00,211.48,211.48,211.475,211.48,37300000.0
2008-07-04 19:54:00,211.47,211.47,211.47,211.47,2400000.0
2008-07-04 19:55:00,211.47,211.47,211.47,211.47,4800000.0
2008-07-04 19:56:00,211.47,211.485,211.47,211.475,22300000.0
2008-07-04 19:57:00,211.516,211.516,211.46,211.492,245300000.0
2008-07-04 19:58:00,211.475,211.49,211.475,211.49,12400000.0
2008-07-04 19:59:00,211.506,211.506,211.434,211.498,247900000.0
2008-07-04 20:00:00,211.545,211.545,211.471,211.524,207000000.0
2008-07-04 20:01:00,211.5,211.605,211.5,211.605,63100000.0
2008-07-04 20:02:00,211.605,211.605,211.535,211.575,53000000.0
2008-07-04 20:03:00,211.57,211.59,211.545,211.57,21100000.0
2008-07-04 20:04:00,211.575,211.575,211.57,211.57,2000000.0
2008-07-04 20:05:00,211.58,211.634,211.58,211.62,81000000.0
2008-07-04 20:06:00,211.57,211.59,211.555,211.58,41700000.0
2008-07-04 20:07:00,211.58,211.58,211.565,211.565,439100000.0
2008-07-04 20:08:00,211.565,211.58,211.565,211.57,329400000.0
2008-07-04 20:09:00,211.57,211.59,211.57,211.58,432400000.0
2008-07-04 20:10:00,211.58,211.61,211.545,211.57,260600000.0
2008-07-04 20:11:00,211.575,211.59,211.565,211.58,38400000.0
2008-07-04 20:12:00,211.58,211.58,211.57,211.58,10000000.0
2008-07-04 20:13:00,211.58,211.58,211.58,211.58,19200000.0
2008-07-04 20:14:00,211.57,211.57,211.57,211.57,3300000.0
2008-07-04 20:15:00,211.57,211.59,211.545,211.545,37100000.0
2008-07-04 20:16:00,211.555,211.555,211.55,211.55,2000000.0
2008-07-04 20:17:00,211.56,211.62,211.555,211.62,55500000.0
2008-07-04 20:18:00,211.6,211.6,211.6,211.6,3800000.0
2008-07-04 20:19:00,211.61,211.62,211.61,211.61,28800000.0
2008-07-04 20:20:00,211.612,211.632,211.612,211.632,150400000.0
2008-07-04 20:21:00,211.6,211.6,211.555,211.58,69400000.0
2008-07-04 20:22:00,211.6,211.62,211.6,211.61,32200000.0
2008-07-04 20:23:00,211.62,211.62,211.58,211.58,24400000.0
2008-07-04 20:24:00,211.58,211.62,211.555,211.61,39900000.0
2008-07-04 20:25:00,211.64,211.64,211.6,211.6,44100000.0
2008-07-04 20:26:00,211.595,211.595,211.585,211.585,4000000.0
2008-07-04 20:27:00,211.575,211.575,211.55,211.55,4000000.0
2008-07-04 20:28:00,211.55,211.55,211.55,211.55,2000000.0
2008-07-04 20:29:00,211.56,211.58,211.56,211.58,3900000.0
2008-07-04 20:30:00,211.59,211.61,211.59,211.61,10600000.0
2008-07-04 20:31:00,211.59,211.59,211.565,211.57,8500000.0
2008-07-04 20:32:00,211.555,211.57,211.555,211.57,2900000.0
2008-07-04 20:33:00,211.6,211.61,211.57,211.58,39200000.0
2008-07-04 20:34:00,211.59,211.59,211.59,211.59,20100000.0
2008-07-04 20:35:00,211.58,211.59,211.58,211.585,12400000.0
2008-07-04 20:36:00,211.585,211.585,211.585,211.585,1000000.0
2008-07-04 20:37:00,211.575,211.61,211.56,211.61,59500000.0
2008-07-04 20:38:00,211.58,211.59,211.58,211.585,21900000.0
2008-07-04 20:39:00,211.59,211.59,211.59,211.59,1000000.0
2008-07-04 20:40:00,211.585,211.595,211.585,211.595,16300000.0
2008-07-04 20:41:00,211.6,211.6,211.6,211.6,1000000.0
2008-07-04 20:42:00,211.622,211.623,211.601,211.601,64800000.0
2008-07-04 20:43:00,211.6,211.6,211.6,211.6,1000000.0
2008-07-04 20:44:00,211.595,211.595,211.595,211.595,1000000.0
2008-07-04 20:45:00,211.58,211.64,211.58,211.64,42200000.0
2008-07-04 20:46:00,211.64,211.64,211.64,211.64,10500000.0
2008-07-04 20:47:00,211.64,211.64,211.61,211.61,29200000.0
2008-07-04 20:48:00,211.628,211.628,211.592,211.627,23100000.0
2008-07-04 20:49:00,211.63,211.634,211.574,211.595,32200000.0
2008-07-04 20:50:00,211.61,211.61,211.61,211.61,9600000.0
2008-07-04 20:51:00,211.59,211.61,211.585,211.61,35500000.0
2008-07-04 20:52:00,211.64,211.64,211.571,211.608,73600000.0
2008-07-04 20:53:00,211.618,211.63,211.608,211.608,89000000.0
2008-07-04 20:54:00,211.61,211.61,211.61,211.61,4800000.0
2008-07-04 20:55:00,211.605,211.61,211.605,211.61,24900000.0
2008-07-04 20:56:00,211.605,211.61,211.605,211.61,10500000.0
2008-07-04 20:57:00,211.622,211.627,211.616,211.616,41600000.0
2008-07-04 20:58:00,211.6,211.61,211.6,211.61,5800000.0
2008-07-04 20:59:00,211.6,211.61,211.6,211.61,5800000.0
2008-07-04 21:00:00,211.61,211.61,211.61,211.61,4800000.0
2008-07-04 21:01:00,211.61,211.61,211.61,211.61,9600000.0
2008-07-04 21:02:00,211.61,211.61,211.61,211.61,4800000.0
2008-07-04 21:03:00,211.61,211.61,211.61,211.61,9600000.0
2008-07-04 21:04:00,211.59,211.61,211.59,211.61,5800000.0
2008-07-04 21:05:00,211.59,211.61,211.59,211.61,5800000.0
2008-07-04 21:06:00,211.61,211.63,211.585,211.61,39400000.0
2008-07-04 21:07:00,211.595,211.595,211.595,211.595,2400000.0
2008-07-04 21:08:00,211.595,211.595,211.595,211.595,11000000.0
2008-07-04 21:09:00,211.595,211.6,211.59,211.59,21500000.0
2008-07-04 21:10:00,211.6,211.61,211.595,211.61,8600000.0
2008-07-04 21:11:00,211.595,211.61,211.595,211.61,7200000.0
2008-07-04 21:12:00,211.61,211.63,211.61,211.63,15300000.0
2008-07-04 21:13:00,211.623,211.629,211.592,211.618,17800000.0
2008-07-04 21:14:00,211.61,211.63,211.61,211.63,31200000.0
2008-07-04 21:15:00,211.61,211.61,211.59,211.59,33600000.0
2008-07-04 21:16:00,211.59,211.64,211.59,211.63,77000000.0
2008-07-04 21:17:00,211.65,211.67,211.605,211.605,61600000.0
2008-07-04 21:18:00,211.61,211.61,211.59,211.59,13300000.0
2008-07-04 21:19:00,211.59,211.59,211.57,211.59,8400000.0
2008-07-04 21:20:00,211.59,211.59,211.56,211.56,22200000.0
2008-07-04 21:21:00,211.56,211.58,211.525,211.58,48600000.0
2008-07-04 21:22:00,211.57,211.585,211.535,211.58,36400000.0
2008-07-04 21:23:00,211.575,211.575,211.56,211.56,7000000.0
2008-07-04 21:24:00,211.56,211.59,211.56,211.59,29800000.0
2008-07-04 21:25:00,211.59,211.59,211.54,211.565,22000000.0
2008-07-04 21:26:00,211.565,211.565,211.565,211.565,3600000.0
2008-07-04 21:27:00,211.565,211.565,211.515,211.535,41700000.0
2008-07-04 21:28:00,211.54,211.54,211.54,211.54,4800000.0
2008-07-04 21:29:00,211.511,211.562,211.511,211.55,151600000.0
2008-07-04 21:30:00,211.54,211.54,211.525,211.54,21000000.0
2008-07-04 21:31:00,211.55,211.55,211.545,211.545,11400000.0
2008-07-04 21:32:00,211.545,211.545,211.545,211.545,1800000.0
2008-07-04 21:33:00,211.545,211.545,211.535,211.535,15000000.0
2008-07-04 21:34:00,211.54,211.545,211.535,211.545,32100000.0
2008-07-04 21:35:00,211.55,211.56,211.55,211.555,18000000.0
2008-07-04 21:36:00,211.555,211.56,211.55,211.55,24900000.0
2008-07-04 21:37:00,211.555,211.56,211.555,211.56,19800000.0
2008-07-04 21:38:00,211.55,211.55,211.55,211.55,1800000.0
2008-07-04 21:39:00,211.59,211.59,211.59,211.59,4800000.0
2008-07-04 21:40:00,211.58,211.58,211.58,211.58,4800000.0
2008-07-04 21:41:00,211.56,211.56,211.53,211.56,81200000.0
2008-07-04 21:42:00,211.58,211.59,211.565,211.57,45000000.0
2008-07-04 21:43:00,211.57,211.57,211.57,211.57,14400000.0
2008-07-04 21:44:00,211.55,211.57,211.55,211.55,5500000.0
2008-07-04 21:45:00,211.56,211.58,211.56,211.58,13400000.0
2008-07-04 21:46:00,211.58,211.58,211.58,211.58,4800000.0
2008-07-04 21:47:00,211.535,211.58,211.52,211.54,113500000.0
2008-07-04 21:48:00,211.55,211.55,211.54,211.55,24000000.0
2008-07-04 21:49:00,211.57,211.57,211.54,211.545,55200000.0
2008-07-04 21:50:00,211.54,211.545,211.535,211.545,28200000.0
2008-07-04 21:51:00,211.54,211.565,211.54,211.565,15400000.0
2008-07-04 21:52:00,211.56,211.58,211.54,211.58,37900000.0
2008-07-04 21:53:00,211.585,211.585,211.585,211.585,48900000.0
2008-07-04 21:54:00,211.585,211.61,211.585,211.61,16200000.0
2008-07-04 21:55:00,211.59,211.59,211.565,211.59,10800000.0
2008-07-04 21:56:00,211.59,211.66,211.59,211.66,45100000.0
2008-07-04 21:57:00,211.66,211.67,211.65,211.67,45100000.0
2008-07-04 21:58:00,211.68,211.68,211.64,211.64,16300000.0
2008-07-04 21:59:00,211.62,211.62,211.59,211.6,5600000.0
2008-07-04 22:00:00,211.59,211.62,211.575,211.62,48500000.0
2008-07-04 22:01:00,211.615,211.62,211.615,211.62,22800000.0
2008-07-04 22:02:00,211.615,211.63,211.615,211.62,51600000.0
2008-07-04 22:03:00,211.62,211.62,211.615,211.62,21000000.0
2008-07-04 22:04:00,211.605,211.62,211.605,211.62,43900000.0
2008-07-04 22:05:00,211.63,211.64,211.62,211.62,38300000.0
2008-07-04 22:06:00,211.62,211.62,211.62,211.62,14400000.0
2008-07-04 22:07:00,211.62,211.64,211.615,211.62,92100000.0
2008-07-04 22:08:00,211.63,211.63,211.63,211.63,19200000.0
2008-07-04 22:09:00,211.62,211.62,211.62,211.62,1800000.0
2008-07-04 22:10:00,211.63,211.63,211.63,211.63,4800000.0
2008-07-04 22:11:00,211.63,211.63,211.62,211.62,24600000.0
2008-07-04 22:12:00,211.63,211.64,211.625,211.63,141400000.0
2008-07-04 22:13:00,211.625,211.63,211.625,211.63,6700000.0
2008-07-04 22:14:00,211.64,211.7,211.64,211.66,73700000.0
2008-07-04 22:15:00,211.66,211.7,211.66,211.7,55500000.0
2008-07-04 22:16:00,211.71,211.71,211.71,211.71,14400000.0
2008-07-04 22:17:00,211.69,211.71,211.69,211.7,14400000.0
2008-07-04 22:18:00,211.7,211.7,211.69,211.7,25400000.0
2008-07-04 22:19:00,211.67,211.67,211.66,211.66,20300000.0
2008-07-04 22:20:00,211.642,211.647,211.617,211.625,229200000.0
2008-07-04 22:21:00,211.65,211.65,211.65,211.65,1800000.0
2008-07-04 22:22:00,211.66,211.67,211.66,211.67,3800000.0
2008-07-04 22:23:00,211.66,211.67,211.645,211.65,28200000.0
2008-07-04 22:24:00,211.645,211.645,211.62,211.62,43200000.0
2008-07-04 22:25:00,211.61,211.63,211.605,211.62,23400000.0
2008-07-04 22:26:00,211.61,211.61,211.61,211.61,4200000.0
2008-07-04 22:27:00,211.61,211.61,211.565,211.6,10800000.0
2008-07-04 22:28:00,211.59,211.69,211.57,211.64,37400000.0
2008-07-04 22:29:00,211.64,211.65,211.515,211.53,89000000.0
2008-07-04 22:30:00,211.515,211.535,211.515,211.535,10200000.0
2008-07-04 22:31:00,211.535,211.545,211.53,211.545,12000000.0
2008-07-04 22:32:00,211.555,211.555,211.525,211.535,20400000.0
2008-07-04 22:33:00,211.542,211.542,211.492,211.525,123400000.0
2008-07-04 22:34:00,211.53,211.53,211.48,211.48,53300000.0
2008-07-04 22:35:00,211.485,211.485,211.48,211.485,22000000.0
2008-07-04 22:36:00,211.48,211.52,211.475,211.52,42000000.0
2008-07-04 22:37:00,211.51,211.52,211.51,211.515,45900000.0
2008-07-04 22:38:00,211.52,211.53,211.505,211.53,50800000.0
2008-07-04 22:39:00,211.53,211.56,211.475,211.5,132200000.0
2008-07-04 22:40:00,211.51,211.565,211.51,211.555,12600000.0
2008-07-04 22:41:00,211.605,211.61,211.6,211.605,7600000.0
2008-07-04 22:42:00,211.643,211.652,211.627,211.627,49200000.0
2008-07-04 22:43:00,211.63,211.655,211.63,211.655,8100000.0
2008-07-04 22:44:00,211.65,211.69,211.65,211.67,34200000.0
2008-07-04 22:45:00,211.68,211.7,211.68,211.7,10900000.0
2008-07-04 22:46:00,211.67,211.74,211.67,211.69,79100000.0
2008-07-04 22:47:00,211.67,211.705,211.67,211.705,56800000.0
2008-07-04 22:48:00,211.69,211.755,211.61,211.67,70800000.0
2008-07-04 22:49:00,211.67,211.7,211.615,211.65,52100000.0
2008-07-04 22:50:00,211.645,211.645,211.61,211.645,5600000.0
2008-07-04 22:51:00,211.64,211.64,211.6,211.615,7000000.0
2008-07-04 22:52:00,211.62,211.62,211.62,211.62,1400000.0
2008-07-04 22:53:00,211.665,211.665,211.665,211.665,2800000.0
2008-07-04 22:54:00,211.665,211.695,211.665,211.665,4200000.0
2008-07-04 22:55:00,211.665,211.665,211.63,211.665,11200000.0
2008-07-04 22:56:00,211.665,211.665,211.665,211.665,5600000.0
2008-07-04 22:57:00,211.665,211.665,211.665,211.665,2800000.0
2008-07-04 22:58:00,211.635,211.645,211.635,211.645,4200000.0
2008-07-04 22:59:00,211.645,211.66,211.51,211.51,12400000.0
2008-07-06 23:00:00,211.544,211.585,211.544,211.585,245200000.0
2008-07-06 23:01:00,211.564,211.585,211.564,211.585,37400000.0
2008-07-06 23:02:00,211.57,211.596,211.559,211.596,35500000.0
2008-07-06 23:03:00,211.598,211.612,211.55,211.55,76600000.0
2008-07-06 23:04:00,211.55,211.652,211.55,211.649,109200000.0
2008-07-06 23:05:00,211.65,211.677,211.648,211.655,119800000.0
2008-07-06 23:06:00,211.653,211.735,211.639,211.683,110000000.0
2008-07-06 23:07:00,211.726,211.732,211.7,211.712,30400000.0
2008-07-06 23:08:00,211.71,211.752,211.696,211.734,39000000.0
2008-07-06 23:09:00,211.75,211.754,211.715,211.728,26800000.0
2008-07-06 23:10:00,211.742,211.742,211.649,211.72,108000000.0
2008-07-06 23:11:00,211.707,211.733,211.696,211.703,65100000.0
2008-07-06 23:12:00,211.726,211.726,211.687,211.704,79400000.0
2008-07-06 23:13:00,211.68,211.719,211.68,211.701,54600000.0
2008-07-06 23:14:00,211.704,211.704,211.691,211.691,8000000.0
2008-07-06 23:15:00,211.705,211.712,211.679,211.712,116800000.0
2008-07-06 23:16:00,211.71,211.71,211.686,211.686,151700000.0
2008-07-06 23:17:00,211.688,211.709,211.687,211.709,87700000.0
2008-07-06 23:18:00,211.696,211.716,211.691,211.716,84300000.0
2008-07-06 23:19:00,211.696,211.724,211.696,211.698,94000000.0
2008-07-06 23:20:00,211.683,211.703,211.607,211.636,225700000.0
2008-07-06 23:21:00,211.62,211.647,211.604,211.604,55900000.0
2008-07-06 23:22:00,211.624,211.639,211.591,211.635,121200000.0
2008-07-06 23:23:00,211.6,211.644,211.6,211.625,32800000.0
2008-07-06 23:24:00,211.626,211.652,211.61,211.61,43100000.0
2008-07-06 23:25:00,211.625,211.64,211.62,211.622,101300000.0
2008-07-06 23:26:00,211.621,211.642,211.611,211.611,161200000.0
2008-07-06 23:27:00,211.618,211.641,211.611,211.614,67600000.0
2008-07-06 23:28:00,211.587,211.618,211.587,211.618,102700000.0
2008-07-06 23:29:00,211.611,211.637,211.611,211.629,184900000.0
2008-07-06 23:30:00,211.613,211.647,211.601,211.601,39700000.0
2008-07-06 23:31:00,211.626,211.654,211.61,211.61,67900000.0
2008-07-06 23:32:00,211.618,211.641,211.618,211.628,106100000.0
2008-07-06 23:33:00,211.636,211.641,211.617,211.633,22500000.0
2008-07-06 23:34:00,211.626,211.636,211.612,211.627,43000000.0
2008-07-06 23:35:00,211.626,211.646,211.626,211.642,36700000.0
2008-07-06 23:36:00,211.623,211.643,211.623,211.643,108800000.0
2008-07-06 23:37:00,211.623,211.684,211.623,211.661,18500000.0
2008-07-06 23:38:00,211.634,211.683,211.634,211.683,22500000.0
2008-07-06 23:39:00,211.658,211.668,211.658,211.658,26400000.0
2008-07-06 23:40:00,211.659,211.676,211.639,211.675,187400000.0
2008-07-06 23:41:00,211.657,211.685,211.657,211.671,177400000.0
2008-07-06 23:42:00,211.642,211.689,211.642,211.682,151800000.0
2008-07-06 23:43:00,211.704,211.713,211.681,211.681,23500000.0
2008-07-06 23:44:00,211.695,211.737,211.667,211.691,113400000.0
2008-07-06 23:45:00,211.678,211.693,211.662,211.662,28700000.0
2008-07-06 23:46:00,211.66,211.665,211.655,211.655,84100000.0
2008-07-06 23:47:00,211.682,211.688,211.667,211.667,212200000.0
2008-07-06 23:48:00,211.659,211.734,211.659,211.695,50700000.0
2008-07-06 23:49:00,211.679,211.698,211.636,211.661,57200000.0
2008-07-06 23:50:00,211.656,211.682,211.643,211.675,103900000.0
2008-07-06 23:51:00,211.656,211.681,211.649,211.671,137300000.0
2008-07-06 23:52:00,211.635,211.645,211.627,211.635,87600000.0
2008-07-06 23:53:00,211.647,211.659,211.647,211.654,77900000.0
2008-07-06 23:54:00,211.625,211.635,211.618,211.63,158700000.0
2008-07-06 23:55:00,211.652,211.652,211.592,211.644,58200000.0
2008-07-06 23:56:00,211.675,211.675,211.675,211.675,1000000.0
2008-07-06 23:57:00,211.66,211.66,211.55,211.605,22000000.0
2008-07-06 23:58:00,211.616,211.634,211.59,211.614,77500000.0
2008-07-06 23:59:00,211.648,211.697,211.646,211.659,128200000.0
2008-07-07 00:00:00,211.66,211.68,211.66,211.68,4800000.0
2008-07-07 00:01:00,211.67,211.69,211.65,211.69,19200000.0
2008-07-07 00:02:00,211.69,211.71,211.69,211.69,16800000.0
2008-07-07 00:03:00,211.68,211.69,211.68,211.69,4800000.0
2008-07-07 00:04:00,211.68,211.68,211.68,211.68,2000000.0
2008-07-07 00:05:00,211.68,211.68,211.63,211.63,10200000.0
2008-07-07 00:06:00,211.63,211.64,211.63,211.63,17600000.0
2008-07-07 00:07:00,211.63,211.65,211.63,211.65,7200000.0
2008-07-07 00:08:00,211.64,211.64,211.63,211.63,3800000.0
2008-07-07 00:09:00,211.64,211.675,211.625,211.65,61200000.0
2008-07-07 00:10:00,211.66,211.66,211.65,211.65,6400000.0
2008-07-07 00:11:00,211.64,211.65,211.635,211.635,77100000.0
2008-07-07 00:12:00,211.645,211.645,211.645,211.645,1000000.0
2008-07-07 00:13:00,211.635,211.66,211.635,211.643,67600000.0
2008-07-07 00:14:00,211.645,211.65,211.645,211.65,5000000.0
2008-07-07 00:15:00,211.645,211.645,211.645,211.645,2000000.0
2008-07-07 00:16:00,211.615,211.623,211.615,211.618,131100000.0
2008-07-07 00:17:00,211.635,211.65,211.635,211.635,151100000.0
2008-07-07 00:18:00,211.65,211.65,211.65,211.65,1000000.0
2008-07-07 00:19:00,211.66,211.66,211.66,211.66,2400000.0
2008-07-07 00:20:00,211.67,211.685,211.64,211.64,9800000.0
2008-07-07 00:21:00,211.635,211.635,211.61,211.62,9400000.0
2008-07-07 00:22:00,211.615,211.615,211.615,211.615,2000000.0
2008-07-07 00:23:00,211.615,211.615,211.59,211.59,4400000.0
2008-07-07 00:24:00,211.55,211.582,211.55,211.582,225800000.0
2008-07-07 00:25:00,211.59,211.59,211.53,211.53,14000000.0
2008-07-07 00:26:00,211.515,211.515,211.5,211.5,10500000.0
2008-07-07 00:27:00,211.495,211.51,211.495,211.495,138800000.0
2008-07-07 00:28:00,211.51,211.52,211.51,211.52,9100000.0
2008-07-07 00:29:00,211.52,211.54,211.52,211.54,16600000.0
2008-07-07 00:30:00,211.54,211.555,211.54,211.555,18900000.0
2008-07-07 00:31:00,211.59,211.59,211.59,211.59,5200000.0
2008-07-07 00:32:00,211.575,211.595,211.575,211.577,245500000.0
2008-07-07 00:33:00,211.55,211.587,211.548,211.575,311100000.0
2008-07-07 00:34:00,211.547,211.576,211.547,211.565,334200000.0
2008-07-07 00:35:00,211.595,211.595,211.59,211.59,3800000.0
2008-07-07 00:36:00,211.59,211.59,211.59,211.59,8200000.0
2008-07-07 00:37:00,211.58,211.59,211.57,211.59,6800000.0
2008-07-07 00:38:00,211.59,211.6,211.59,211.6,6600000.0
2008-07-07 00:39:00,211.61,211.61,211.59,211.595,5800000.0
2008-07-07 00:40:00,211.6,211.63,211.6,211.63,18200000.0
2008-07-07 00:41:00,211.586,211.609,211.584,211.586,109100000.0
2008-07-07 00:42:00,211.63,211.635,211.63,211.635,3800000.0
2008-07-07 00:43:00,211.64,211.67,211.64,211.67,5000000.0
2008-07-07 00:44:00,211.675,211.675,211.67,211.675,3000000.0
2008-07-07 00:45:00,211.67,211.685,211.67,211.685,4000000.0
2008-07-07 00:46:00,211.661,211.67,211.642,211.642,95100000.0
2008-07-07 00:47:00,211.68,211.7,211.66,211.68,22700000.0
2008-07-07 00:48:00,211.685,211.7,211.685,211.7,3400000.0
2008-07-07 00:49:00,211.679,211.687,211.67,211.678,124200000.0
2008-07-07 00:50:00,211.67,211.69,211.667,211.675,58400000.0
2008-07-07 00:51:00,211.69,211.69,211.68,211.68,5300000.0
2008-07-07 00:52:00,211.68,211.705,211.66,211.705,25900000.0
2008-07-07 00:53:00,211.71,211.71,211.705,211.705,9200000.0
2008-07-07 00:54:00,211.71,211.71,211.655,211.705,43000000.0
2008-07-07 00:55:00,211.705,211.705,211.655,211.675,12400000.0
2008-07-07 00:56:00,211.67,211.67,211.57,211.64,18700000.0
2008-07-07 00:57:00,211.587,211.608,211.586,211.594,113100000.0
2008-07-07 00:58:00,211.64,211.64,211.64,211.64,4800000.0
2008-07-07 00:59:00,211.63,211.63,211.63,211.63,7000000.0
2008-07-07 01:00:00,211.62,211.64,211.61,211.64,20200000.0
2008-07-07 01:01:00,211.64,211.64,211.62,211.64,14000000.0
2008-07-07 01:02:00,211.625,211.625,211.62,211.62,3400000.0
2008-07-07 01:03:00,211.62,211.62,211.62,211.62,5200000.0
2008-07-07 01:04:00,211.653,211.675,211.585,211.645,162500000.0
2008-07-07 01:05:00,211.644,211.644,211.582,211.582,134200000.0
2008-07-07 01:06:00,211.638,211.657,211.636,211.64,110200000.0
2008-07-07 01:07:00,211.615,211.615,211.615,211.615,1000000.0
2008-07-07 01:08:00,211.642,211.648,211.605,211.635,69100000.0
2008-07-07 01:09:00,211.67,211.67,211.597,211.655,61400000.0
2008-07-07 01:10:00,211.62,211.68,211.62,211.68,35100000.0
2008-07-07 01:11:00,211.694,211.695,211.652,211.691,129800000.0
2008-07-07 01:12:00,211.707,211.707,211.669,211.695,56200000.0
2008-07-07 01:13:00,211.68,211.68,211.68,211.68,5700000.0
2008-07-07 01:14:00,211.68,211.68,211.68,211.68,9600000.0
2008-07-07 01:15:00,211.69,211.72,211.68,211.69,22000000.0
2008-07-07 01:16:00,211.708,211.708,211.672,211.672,72900000.0
2008-07-07 01:17:00,211.69,211.69,211.69,211.69,2400000.0
2008-07-07 01:18:00,211.69,211.69,211.67,211.68,25700000.0
2008-07-07 01:19:00,211.68,211.68,211.68,211.68,2400000.0
2008-07-07 01:20:00,211.68,211.68,211.68,211.68,7200000.0
2008-07-07 01:21:00,211.68,211.69,211.68,211.69,16800000.0
2008-07-07 01:22:00,211.69,211.69,211.69,211.69,12400000.0
2008-07-07 01:23:00,211.69,211.69,211.69,211.69,4800000.0
2008-07-07 01:24:00,211.7,211.7,211.69,211.69,64800000.0
2008-07-07 01:25:00,211.7,211.73,211.655,211.66,37200000.0
2008-07-07 01:26:00,211.66,211.68,211.66,211.66,22300000.0
2008-07-07 01:27:00,211.66,211.66,211.66,211.66,3300000.0
2008-07-07 01:28:00,211.66,211.7,211.66,211.7,12800000.0
2008-07-07 01:29:00,211.7,211.7,211.7,211.7,2400000.0
2008-07-07 01:30:00,211.7,211.72,211.7,211.72,29600000.0
2008-07-07 01:31:00,211.71,211.72,211.7,211.71,17700000.0
2008-07-07 01:32:00,211.705,211.715,211.7,211.715,12000000.0
2008-07-07 01:33:00,211.715,211.73,211.71,211.715,8600000.0
2008-07-07 01:34:00,211.705,211.705,211.705,211.705,1000000.0
2008-07-07 01:35:00,211.7,211.7,211.67,211.675,31900000.0
2008-07-07 01:36:00,211.67,211.69,211.665,211.665,37600000.0
2008-07-07 01:37:00,211.67,211.67,211.65,211.65,13200000.0
2008-07-07 01:38:00,211.645,211.65,211.64,211.64,9200000.0
2008-07-07 01:39:00,211.64,211.645,211.605,211.62,33200000.0
2008-07-07 01:40:00,211.635,211.64,211.63,211.635,13600000.0
2008-07-07 01:41:00,211.64,211.64,211.595,211.595,47600000.0
2008-07-07 01:42:00,211.595,211.615,211.595,211.605,12000000.0
2008-07-07 01:43:00,211.605,211.615,211.585,211.61,17200000.0
2008-07-07 01:44:00,211.61,211.645,211.61,211.645,8000000.0
2008-07-07 01:45:00,211.655,211.655,211.635,211.65,17000000.0
2008-07-07 01:46:00,211.645,211.645,211.635,211.64,11000000.0
2008-07-07 01:47:00,211.64,211.64,211.63,211.63,10000000.0
2008-07-07 01:48:00,211.63,211.63,211.59,211.59,30600000.0
2008-07-07 01:49:00,211.59,211.6,211.59,211.6,13500000.0
2008-07-07 01:50:00,211.605,211.645,211.6,211.62,55700000.0
2008-07-07 01:51:00,211.61,211.62,211.57,211.585,66100000.0
2008-07-07 01:52:00,211.59,211.6,211.585,211.6,30200000.0
2008-07-07 01:53:00,211.59,211.61,211.59,211.6,14300000.0
2008-07-07 01:54:00,211.6,211.61,211.59,211.61,14800000.0
2008-07-07 01:55:00,211.615,211.615,211.615,211.615,1000000.0
2008-07-07 01:56:00,211.615,211.615,211.58,211.585,14000000.0
2008-07-07 01:57:00,211.595,211.595,211.556,211.556,187200000.0
2008-07-07 01:58:00,211.585,211.615,211.585,211.595,6000000.0
2008-07-07 01:59:00,211.568,211.589,211.546,211.587,137500000.0
2008-07-07 02:00:00,211.605,211.605,211.595,211.595,6000000.0
2008-07-07 02:01:00,211.585,211.59,211.585,211.59,8800000.0
2008-07-07 02:02:00,211.59,211.6,211.54,211.54,50000000.0
2008-07-07 02:03:00,211.54,211.57,211.53,211.57,46900000.0
2008-07-07 02:04:00,211.58,211.595,211.57,211.57,30800000.0
2008-07-07 02:05:00,211.57,211.57,211.52,211.52,69400000.0
2008-07-07 02:06:00,211.53,211.54,211.53,211.54,6800000.0
2008-07-07 02:07:00,211.54,211.54,211.5,211.51,54900000.0
2008-07-07 02:08:00,211.51,211.51,211.47,211.47,40100000.0
2008-07-07 02:09:00,211.48,211.52,211.43,211.52,81100000.0
2008-07-07 02:10:00,211.51,211.51,211.47,211.47,99800000.0
2008-07-07 02:11:00,211.47,211.51,211.47,211.49,39800000.0
2008-07-07 02:12:00,211.49,211.5,211.43,211.44,69000000.0
2008-07-07 02:13:00,211.455,211.46,211.44,211.46,66600000.0
2008-07-07 02:14:00,211.46,211.48,211.46,211.46,32000000.0
2008-07-07 02:15:00,211.46,211.48,211.42,211.42,47800000.0
2008-07-07 02:16:00,211.42,211.43,211.35,211.4,105800000.0
2008-07-07 02:17:00,211.41,211.41,211.37,211.4,49000000.0
2008-07-07 02:18:00,211.4,211.4,211.36,211.37,90200000.0
2008-07-07 02:19:00,211.37,211.39,211.335,211.39,95000000.0
2008-07-07 02:20:00,211.39,211.41,211.39,211.41,116800000.0
2008-07-07 02:21:00,211.4,211.4,211.37,211.39,87800000.0
2008-07-07 02:22:00,211.37,211.38,211.35,211.37,57700000.0
2008-07-07 02:23:00,211.38,211.385,211.38,211.38,23200000.0
2008-07-07 02:24:00,211.385,211.4,211.38,211.4,25000000.0
2008-07-07 02:25:00,211.4,211.4,211.36,211.375,69200000.0
2008-07-07 02:26:00,211.37,211.38,211.35,211.375,33400000.0
2008-07-07 02:27:00,211.38,211.38,211.325,211.37,88700000.0
2008-07-07 02:28:00,211.37,211.37,211.31,211.31,56000000.0
2008-07-07 02:29:00,211.31,211.35,211.31,211.35,46100000.0
2008-07-07 02:30:00,211.33,211.35,211.33,211.335,77400000.0
2008-07-07 02:31:00,211.35,211.36,211.33,211.33,79000000.0
2008-07-07 02:32:00,211.34,211.35,211.33,211.335,33400000.0
2008-07-07 02:33:00,211.35,211.375,211.35,211.375,57200000.0
2008-07-07 02:34:00,211.37,211.45,211.37,211.43,67600000.0
2008-07-07 02:35:00,211.435,211.435,211.42,211.42,30800000.0
2008-07-07 02:36:00,211.42,211.42,211.39,211.39,42800000.0
2008-07-07 02:37:00,211.39,211.42,211.37,211.385,114300000.0
2008-07-07 02:38:00,211.38,211.39,211.37,211.38,36000000.0
2008-07-07 02:39:00,211.39,211.44,211.37,211.43,124200000.0
2008-07-07 02:40:00,211.43,211.45,211.43,211.45,88500000.0
2008-07-07 02:41:00,211.45,211.45,211.43,211.44,34200000.0
2008-07-07 02:42:00,211.44,211.46,211.43,211.45,66600000.0
2008-07-07 02:43:00,211.44,211.45,211.41,211.44,69200000.0
2008-07-07 02:44:00,211.44,211.49,211.44,211.44,31400000.0
2008-07-07 02:45:00,211.45,211.45,211.43,211.44,78100000.0
2008-07-07 02:46:00,211.44,211.44,211.37,211.4,71500000.0
2008-07-07 02:47:00,211.41,211.41,211.38,211.41,60600000.0
2008-07-07 02:48:00,211.38,211.39,211.35,211.375,58000000.0
2008-07-07 02:49:00,211.38,211.43,211.38,211.42,53100000.0
2008-07-07 02:50:00,211.43,211.47,211.43,211.46,57800000.0
2008-07-07 02:51:00,211.46,211.46,211.43,211.44,33300000.0
2008-07-07 02:52:00,211.44,211.54,211.44,211.53,125000000.0
2008-07-07 02:53:00,211.52,211.57,211.51,211.55,181000000.0
2008-07-07 02:54:00,211.55,211.62,211.52,211.61,185500000.0
2008-07-07 02:55:00,211.6,211.61,211.55,211.6,175700000.0
2008-07-07 02:56:00,211.6,211.62,211.58,211.59,83000000.0
2008-07-07 02:57:00,211.59,211.61,211.58,211.6,220200000.0
2008-07-07 02:58:00,211.58,211.61,211.58,211.59,88700000.0
2008-07-07 02:59:00,211.6,211.61,211.57,211.58,38700000.0
2008-07-07 03:00:00,211.59,211.61,211.57,211.6,58800000.0
2008-07-07 03:01:00,211.59,211.6,211.56,211.58,87600000.0
2008-07-07 03:02:00,211.59,211.61,211.59,211.6,46700000.0
2008-07-07 03:03:00,211.6,211.64,211.58,211.61,126700000.0
2008-07-07 03:04:00,211.59,211.61,211.57,211.59,120200000.0
2008-07-07 03:05:00,211.59,211.62,211.59,211.6,154100000.0
2008-07-07 03:06:00,211.6,211.61,211.56,211.57,66900000.0
2008-07-07 03:07:00,211.57,211.57,211.55,211.57,55000000.0
2008-07-07 03:08:00,211.57,211.59,211.56,211.57,96000000.0
2008-07-07 03:09:00,211.58,211.6,211.56,211.56,141800000.0
2008-07-07 03:10:00,211.58,211.63,211.57,211.6,108500000.0
2008-07-07 03:11:00,211.59,211.61,211.59,211.61,58800000.0
2008-07-07 03:12:00,211.61,211.61,211.6,211.61,26000000.0
2008-07-07 03:13:00,211.61,211.64,211.6,211.64,80000000.0
2008-07-07 03:14:00,211.64,211.66,211.63,211.64,70600000.0
2008-07-07 03:15:00,211.64,211.65,211.63,211.64,96200000.0
2008-07-07 03:16:00,211.64,211.67,211.63,211.66,94900000.0
2008-07-07 03:17:00,211.66,211.71,211.66,211.71,141800000.0
2008-07-07 03:18:00,211.71,211.71,211.65,211.67,101200000.0
2008-07-07 03:19:00,211.67,211.7,211.66,211.68,36500000.0
2008-07-07 03:20:00,211.68,211.68,211.66,211.66,21000000.0
2008-07-07 03:21:00,211.66,211.68,211.64,211.65,44500000.0
2008-07-07 03:22:00,211.65,211.67,211.605,211.61,41200000.0
2008-07-07 03:23:00,211.61,211.61,211.565,211.58,35100000.0
2008-07-07 03:24:00,211.58,211.64,211.57,211.61,47100000.0
2008-07-07 03:25:00,211.6,211.64,211.595,211.63,19800000.0
2008-07-07 03:26:00,211.64,211.64,211.62,211.63,6000000.0
2008-07-07 03:27:00,211.62,211.62,211.62,211.62,1000000.0
2008-07-07 03:28:00,211.61,211.66,211.6,211.65,45600000.0
2008-07-07 03:29:00,211.65,211.65,211.6,211.61,50900000.0
2008-07-07 03:30:00,211.61,211.63,211.61,211.63,24600000.0
2008-07-07 03:31:00,211.63,211.63,211.59,211.6,52500000.0
2008-07-07 03:32:00,211.605,211.63,211.56,211.58,94900000.0
2008-07-07 03:33:00,211.55,211.55,211.54,211.54,56200000.0
2008-07-07 03:34:00,211.535,211.59,211.52,211.59,105300000.0
2008-07-07 03:35:00,211.59,211.59,211.57,211.59,47200000.0
2008-07-07 03:36:00,211.6,211.6,211.59,211.59,9600000.0
2008-07-07 03:37:00,211.58,211.58,211.53,211.53,10600000.0
2008-07-07 03:38:00,211.53,211.55,211.53,211.55,10500000.0
2008-07-07 03:39:00,211.54,211.59,211.54,211.57,81600000.0
2008-07-07 03:40:00,211.56,211.61,211.51,211.6,150200000.0
2008-07-07 03:41:00,211.59,211.59,211.56,211.59,66800000.0
2008-07-07 03:42:00,211.59,211.61,211.56,211.58,114100000.0
2008-07-07 03:43:00,211.58,211.61,211.56,211.59,53600000.0
2008-07-07 03:44:00,211.595,211.61,211.56,211.59,92800000.0
2008-07-07 03:45:00,211.58,211.59,211.52,211.54,100500000.0
2008-07-07 03:46:00,211.54,211.57,211.53,211.55,68600000.0
2008-07-07 03:47:00,211.55,211.58,211.52,211.58,98200000.0
2008-07-07 03:48:00,211.58,211.655,211.58,211.63,201600000.0
2008-07-07 03:49:00,211.62,211.69,211.61,211.69,232200000.0
2008-07-07 03:50:00,211.69,211.73,211.675,211.7,138700000.0
2008-07-07 03:51:00,211.69,211.77,211.685,211.72,232000000.0
2008-07-07 03:52:00,211.74,211.78,211.695,211.75,141900000.0
2008-07-07 03:53:00,211.75,211.815,211.73,211.74,145700000.0
2008-07-07 03:54:00,211.75,211.78,211.74,211.78,113800000.0
2008-07-07 03:55:00,211.78,211.81,211.73,211.73,148600000.0
2008-07-07 03:56:00,211.73,211.75,211.68,211.685,122000000.0
2008-07-07 03:57:00,211.69,211.74,211.69,211.74,157500000.0
2008-07-07 03:58:00,211.74,211.77,211.71,211.725,99800000.0
2008-07-07 03:59:00,211.72,211.75,211.71,211.72,94400000.0
2008-07-07 04:00:00,211.71,211.74,211.695,211.73,89900000.0
2008-07-07 04:01:00,211.73,211.76,211.71,211.73,107200000.0
2008-07-07 04:02:00,211.74,211.77,211.7,211.72,17000000.0
2008-07-07 04:03:00,211.72,211.72,211.685,211.695,33000000.0
2008-07-07 04:04:00,211.69,211.715,211.69,211.71,9400000.0
2008-07-07 04:05:00,211.71,211.73,211.71,211.73,11600000.0
2008-07-07 04:06:00,211.735,211.76,211.73,211.75,32200000.0
2008-07-07 04:07:00,211.74,211.8,211.74,211.78,36000000.0
2008-07-07 04:08:00,211.77,211.79,211.76,211.79,38800000.0
2008-07-07 04:09:00,211.79,211.81,211.765,211.77,19400000.0
2008-07-07 04:10:00,211.77,211.775,211.745,211.755,28200000.0
2008-07-07 04:11:00,211.76,211.77,211.75,211.76,31900000.0
2008-07-07 04:12:00,211.76,211.8,211.76,211.8,32600000.0
2008-07-07 04:13:00,211.8,211.8,211.75,211.77,44800000.0
2008-07-07 04:14:00,211.77,211.77,211.74,211.74,7400000.0
2008-07-07 04:15:00,211.74,211.74,211.72,211.735,22600000.0
2008-07-07 04:16:00,211.74,211.77,211.735,211.75,16000000.0
2008-07-07 04:17:00,211.75,211.785,211.74,211.785,14800000.0
2008-07-07 04:18:00,211.785,211.785,211.75,211.76,8000000.0
2008-07-07 04:19:00,211.723,211.78,211.709,211.746,17000000.0
2008-07-07 04:20:00,211.75,211.75,211.73,211.73,5000000.0
2008-07-07 04:21:00,211.72,211.725,211.715,211.715,12600000.0
2008-07-07 04:22:00,211.72,211.76,211.72,211.74,21200000.0
2008-07-07 04:23:00,211.735,211.74,211.715,211.715,39600000.0
2008-07-07 04:24:00,211.715,211.715,211.68,211.685,36000000.0
2008-07-07 04:25:00,211.675,211.675,211.675,211.675,2400000.0
2008-07-07 04:26:00,211.67,211.695,211.67,211.695,14600000.0
2008-07-07 04:27:00,211.695,211.72,211.695,211.71,11400000.0
2008-07-07 04:28:00,211.705,211.72,211.7,211.715,15000000.0
2008-07-07 04:29:00,211.7,211.72,211.695,211.71,14800000.0
2008-07-07 04:30:00,211.71,211.74,211.71,211.74,11600000.0
2008-07-07 04:31:00,211.74,211.74,211.67,211.675,43000000.0
2008-07-07 04:32:00,211.68,211.705,211.64,211.655,40600000.0
2008-07-07 04:33:00,211.655,211.655,211.64,211.65,8000000.0
2008-07-07 04:34:00,211.645,211.67,211.635,211.67,11200000.0
2008-07-07 04:35:00,211.67,211.7,211.65,211.66,14300000.0
2008-07-07 04:36:00,211.65,211.67,211.65,211.67,4900000.0
2008-07-07 04:37:00,211.675,211.71,211.665,211.7,16200000.0
2008-07-07 04:38:00,211.69,211.69,211.685,211.69,3000000.0
2008-07-07 04:39:00,211.69,211.69,211.66,211.68,25400000.0
2008-07-07 04:40:00,211.67,211.68,211.66,211.675,12800000.0
2008-07-07 04:41:00,211.67,211.69,211.67,211.685,10400000.0
2008-07-07 04:42:00,211.685,211.685,211.66,211.68,38000000.0
2008-07-07 04:43:00,211.665,211.685,211.66,211.685,18200000.0
2008-07-07 04:44:00,211.69,211.73,211.69,211.73,13000000.0
2008-07-07 04:45:00,211.73,211.885,211.72,211.815,111400000.0
2008-07-07 04:46:00,211.815,211.99,211.79,211.91,104200000.0
2008-07-07 04:47:00,211.91,211.95,211.855,211.855,90600000.0
2008-07-07 04:48:00,211.85,211.86,211.775,211.8,115600000.0
2008-07-07 04:49:00,211.8,211.815,211.73,211.74,76400000.0
2008-07-07 04:50:00,211.74,211.81,211.725,211.78,95900000.0
2008-07-07 04:51:00,211.78,211.79,211.75,211.77,91200000.0
2008-07-07 04:52:00,211.77,211.82,211.69,211.69,92500000.0
2008-07-07 04:53:00,211.68,211.71,211.64,211.66,43200000.0
2008-07-07 04:54:00,211.65,211.77,211.645,211.73,46000000.0
2008-07-07 04:55:00,211.74,211.89,211.73,211.88,65000000.0
2008-07-07 04:56:00,211.87,211.87,211.785,211.79,104000000.0
2008-07-07 04:57:00,211.81,211.81,211.765,211.775,60600000.0
2008-07-07 04:58:00,211.77,211.805,211.73,211.805,87200000.0
2008-07-07 04:59:00,211.805,211.87,211.805,211.87,43600000.0
2008-07-07 05:00:00,211.88,211.94,211.88,211.915,46000000.0
2008-07-07 05:01:00,211.915,211.93,211.88,211.89,40300000.0
2008-07-07 05:02:00,211.89,211.92,211.88,211.9,31200000.0
2008-07-07 05:03:00,211.9,211.9,211.79,211.82,58000000.0
2008-07-07 05:04:00,211.82,211.85,211.815,211.85,46700000.0
2008-07-07 05:05:00,211.85,211.92,211.85,211.89,41000000.0
2008-07-07 05:06:00,211.885,211.895,211.855,211.87,53800000.0
2008-07-07 05:07:00,211.875,211.89,211.845,211.85,39000000.0
2008-07-07 05:08:00,211.845,211.86,211.82,211.84,29000000.0
2008-07-07 05:09:00,211.84,211.87,211.83,211.845,49800000.0
2008-07-07 05:10:00,211.85,211.88,211.78,211.82,56000000.0
2008-07-07 05:11:00,211.82,211.86,211.82,211.85,13000000.0
2008-07-07 05:12:00,211.86,211.88,211.85,211.88,21000000.0
2008-07-07 05:13:00,211.88,211.88,211.87,211.88,15000000.0
2008-07-07 05:14:00,211.89,211.89,211.88,211.88,4000000.0
2008-07-07 05:15:00,211.88,211.88,211.88,211.88,2000000.0
2008-07-07 05:16:00,211.89,211.91,211.88,211.91,16000000.0
2008-07-07 05:17:00,211.91,211.925,211.9,211.925,15400000.0
2008-07-07 05:18:00,211.93,211.96,211.93,211.935,20600000.0
2008-07-07 05:19:00,211.94,212.01,211.94,211.96,34400000.0
2008-07-07 05:20:00,211.97,211.99,211.96,211.98,12200000.0
2008-07-07 05:21:00,211.98,212.0,211.965,211.975,21000000.0
2008-07-07 05:22:00,211.98,212.01,211.98,212.01,15200000.0
2008-07-07 05:23:00,212.01,212.01,211.99,211.99,12800000.0
2008-07-07 05:24:00,212.01,212.04,212.01,212.04,9000000.0
2008-07-07 05:25:00,212.035,212.06,212.01,212.035,37800000.0
2008-07-07 05:26:00,212.04,212.08,212.02,212.02,29000000.0
2008-07-07 05:27:00,212.02,212.02,211.99,211.99,11400000.0
2008-07-07 05:28:00,211.99,211.99,211.97,211.97,4000000.0
2008-07-07 05:29:00,211.97,211.97,211.935,211.96,21200000.0
2008-07-07 05:30:00,211.96,211.96,211.94,211.955,23000000.0
2008-07-07 05:31:00,211.945,211.945,211.875,211.905,43800000.0
2008-07-07 05:32:00,211.9,211.91,211.85,211.86,49600000.0
2008-07-07 05:33:00,211.85,211.89,211.85,211.89,18000000.0
2008-07-07 05:34:00,211.895,211.9,211.89,211.89,7000000.0
2008-07-07 05:35:00,211.88,211.9,211.88,211.885,13200000.0
2008-07-07 05:36:00,211.885,211.895,211.885,211.895,13600000.0
2008-07-07 05:37:00,211.9,211.91,211.89,211.895,36000000.0
2008-07-07 05:38:00,211.895,211.94,211.875,211.9,34600000.0
2008-07-07 05:39:00,211.9,211.925,211.89,211.925,58500000.0
2008-07-07 05:40:00,211.945,211.955,211.885,211.925,40800000.0
2008-07-07 05:41:00,211.925,211.945,211.9,211.93,43800000.0
2008-07-07 05:42:00,211.925,211.96,211.915,211.915,60500000.0
2008-07-07 05:43:00,211.92,211.94,211.915,211.92,26700000.0
2008-07-07 05:44:00,211.92,211.985,211.92,211.975,59200000.0
2008-07-07 05:45:00,211.975,212.005,211.955,212.005,70600000.0
2008-07-07 05:46:00,212.005,212.04,211.995,212.005,73000000.0
2008-07-07 05:47:00,212.005,212.03,211.96,211.975,38200000.0
2008-07-07 05:48:00,211.975,211.98,211.885,211.885,34800000.0
2008-07-07 05:49:00,211.885,211.92,211.885,211.91,31000000.0
2008-07-07 05:50:00,211.89,211.91,211.865,211.87,25600000.0
2008-07-07 05:51:00,211.87,211.87,211.8,211.87,26200000.0
2008-07-07 05:52:00,211.86,211.88,211.835,211.85,61100000.0
2008-07-07 05:53:00,211.85,211.88,211.82,211.84,53000000.0
2008-07-07 05:54:00,211.84,211.845,211.745,211.77,61200000.0
2008-07-07 05:55:00,211.77,211.82,211.765,211.82,84600000.0
2008-07-07 05:56:00,211.81,211.82,211.76,211.765,31600000.0
2008-07-07 05:57:00,211.765,211.8,211.76,211.78,27000000.0
2008-07-07 05:58:00,211.775,211.78,211.765,211.765,8800000.0
2008-07-07 05:59:00,211.78,211.8,211.77,211.78,33600000.0
2008-07-07 06:00:00,211.78,211.805,211.78,211.805,13000000.0
2008-07-07 06:01:00,211.8,211.8,211.76,211.76,24000000.0
2008-07-07 06:02:00,211.755,211.79,211.755,211.78,11200000.0
2008-07-07 06:03:00,211.785,211.79,211.765,211.79,19200000.0
2008-07-07 06:04:00,211.78,211.805,211.775,211.805,16600000.0
2008-07-07 06:05:00,211.8,211.82,211.78,211.82,20600000.0
2008-07-07 06:06:00,211.81,211.84,211.81,211.84,11400000.0
2008-07-07 06:07:00,211.84,211.855,211.84,211.855,5000000.0
2008-07-07 06:08:00,211.855,211.855,211.83,211.84,7200000.0
2008-07-07 06:09:00,211.84,211.84,211.81,211.81,7800000.0
2008-07-07 06:10:00,211.815,211.83,211.815,211.82,7800000.0
2008-07-07 06:11:00,211.84,211.853,211.84,211.845,59000000.0
2008-07-07 06:12:00,211.835,211.84,211.835,211.84,2000000.0
2008-07-07 06:13:00,211.825,211.835,211.825,211.835,6800000.0
2008-07-07 06:14:00,211.825,211.825,211.805,211.82,15000000.0
2008-07-07 06:15:00,211.825,211.85,211.825,211.84,17000000.0
2008-07-07 06:16:00,211.85,211.87,211.84,211.84,11900000.0
2008-07-07 06:17:00,211.84,211.84,211.8,211.8,21200000.0
2008-07-07 06:18:00,211.805,211.835,211.79,211.835,36000000.0
2008-07-07 06:19:00,211.84,211.855,211.83,211.835,17600000.0
2008-07-07 06:20:00,211.85,211.852,211.822,211.833,105600000.0
2008-07-07 06:21:00,211.83,211.84,211.82,211.83,27400000.0
2008-07-07 06:22:00,211.84,211.845,211.79,211.79,56400000.0
2008-07-07 06:23:00,211.8,211.8,211.775,211.785,28400000.0
2008-07-07 06:24:00,211.81,211.815,211.785,211.815,19100000.0
2008-07-07 06:25:00,211.82,211.84,211.81,211.82,25200000.0
2008-07-07 06:26:00,211.825,211.88,211.825,211.86,39300000.0
2008-07-07 06:27:00,211.86,211.89,211.86,211.89,35800000.0
2008-07-07 06:28:00,211.895,211.97,211.88,211.88,76800000.0
2008-07-07 06:29:00,211.88,211.91,211.88,211.885,47400000.0
2008-07-07 06:30:00,211.89,211.91,211.88,211.885,27600000.0
2008-07-07 06:31:00,211.885,211.915,211.885,211.915,30800000.0
2008-07-07 06:32:00,211.92,211.92,211.885,211.915,27200000.0
2008-07-07 06:33:00,211.91,211.92,211.91,211.92,11400000.0
2008-07-07 06:34:00,211.92,211.94,211.91,211.915,19300000.0
2008-07-07 06:35:00,211.925,211.925,211.91,211.92,9600000.0
2008-07-07 06:36:00,211.925,211.93,211.9,211.905,35600000.0
2008-07-07 06:37:00,211.9,211.905,211.875,211.875,13200000.0
2008-07-07 06:38:00,211.88,211.9,211.88,211.88,15800000.0
2008-07-07 06:39:00,211.88,211.9,211.875,211.88,25200000.0
2008-07-07 06:40:00,211.89,211.91,211.87,211.875,33400000.0
2008-07-07 06:41:00,211.89,211.9,211.85,211.87,28200000.0
2008-07-07 06:42:00,211.88,211.9,211.88,211.9,2000000.0
2008-07-07 06:43:00,211.88,211.9,211.855,211.89,11400000.0
2008-07-07 06:44:00,211.9,211.95,211.875,211.92,31400000.0
2008-07-07 06:45:00,211.92,211.92,211.87,211.89,22000000.0
2008-07-07 06:46:00,211.885,211.92,211.885,211.89,31800000.0
2008-07-07 06:47:00,211.89,211.89,211.87,211.87,20000000.0
2008-07-07 06:48:00,211.88,211.88,211.805,211.81,43200000.0
2008-07-07 06:49:00,211.805,211.86,211.805,211.835,41600000.0
2008-07-07 06:50:00,211.84,211.87,211.825,211.87,22200000.0
2008-07-07 06:51:00,211.85,211.87,211.835,211.87,45600000.0
2008-07-07 06:52:00,211.86,211.88,211.835,211.87,20600000.0
2008-07-07 06:53:00,211.87,211.95,211.87,211.91,46000000.0
2008-07-07 06:54:00,211.91,211.93,211.865,211.88,66200000.0
2008-07-07 06:55:00,211.89,211.9,211.875,211.88,23800000.0
2008-07-07 06:56:00,211.875,211.93,211.865,211.915,69700000.0
2008-07-07 06:57:00,211.915,211.93,211.895,211.915,40000000.0
2008-07-07 06:58:00,211.92,211.97,211.91,211.925,66400000.0
2008-07-07 06:59:00,211.94,211.97,211.895,211.97,48400000.0
2008-07-07 07:00:00,211.96,211.96,211.92,211.92,21900000.0
2008-07-07 07:01:00,211.93,211.93,211.9,211.915,18000000.0
2008-07-07 07:02:00,211.925,211.93,211.865,211.9,52200000.0
2008-07-07 07:03:00,211.9,211.94,211.87,211.94,48500000.0
2008-07-07 07:04:00,211.94,211.94,211.885,211.93,55400000.0
2008-07-07 07:05:00,211.93,211.95,211.88,211.93,71300000.0
2008-07-07 07:06:00,211.93,211.95,211.885,211.895,36600000.0
2008-07-07 07:07:00,211.89,211.96,211.87,211.95,56400000.0
2008-07-07 07:08:00,211.95,212.08,211.95,212.02,133600000.0
2008-07-07 07:09:00,212.02,212.07,212.005,212.03,78000000.0
2008-07-07 07:10:00,212.03,212.05,212.005,212.03,53400000.0
2008-07-07 07:11:00,212.03,212.05,212.005,212.02,61000000.0
2008-07-07 07:12:00,212.015,212.04,212.015,212.04,32800000.0
2008-07-07 07:13:00,212.015,212.04,211.93,211.945,51300000.0
2008-07-07 07:14:00,211.945,211.99,211.945,211.98,48800000.0
2008-07-07 07:15:00,211.98,212.03,211.97,212.0,51300000.0
2008-07-07 07:16:00,212.0,212.01,211.965,211.98,38800000.0
2008-07-07 07:17:00,211.98,211.98,211.935,211.955,54600000.0
2008-07-07 07:18:00,211.955,211.96,211.905,211.91,72000000.0
2008-07-07 07:19:00,211.92,211.96,211.905,211.95,76400000.0
2008-07-07 07:20:00,211.945,211.96,211.9,211.905,50000000.0
2008-07-07 07:21:00,211.92,212.01,211.92,212.01,63800000.0
2008-07-07 07:22:00,212.01,212.02,211.99,212.01,22000000.0
2008-07-07 07:23:00,212.01,212.03,212.0,212.0,22000000.0
2008-07-07 07:24:00,212.01,212.02,211.99,211.99,21900000.0
2008-07-07 07:25:00,211.99,212.0,211.92,211.95,37800000.0
2008-07-07 07:26:00,211.95,211.95,211.94,211.95,19000000.0
2008-07-07 07:27:00,211.94,211.96,211.895,211.96,27900000.0
2008-07-07 07:28:00,211.95,211.99,211.94,211.97,57700000.0
2008-07-07 07:29:00,211.97,212.0,211.955,211.955,26600000.0
2008-07-07 07:30:00,211.96,211.96,211.91,211.92,35000000.0
2008-07-07 07:31:00,211.92,211.92,211.9,211.92,32000000.0
2008-07-07 07:32:00,211.915,211.915,211.895,211.895,15200000.0
2008-07-07 07:33:00,211.9,211.92,211.895,211.92,18600000.0
2008-07-07 07:34:00,211.92,211.925,211.905,211.92,15400000.0
2008-07-07 07:35:00,211.91,211.93,211.87,211.91,34400000.0
2008-07-07 07:36:00,211.91,211.92,211.865,211.92,50600000.0
2008-07-07 07:37:00,211.92,211.95,211.905,211.94,60600000.0
2008-07-07 07:38:00,211.93,211.98,211.93,211.94,61600000.0
2008-07-07 07:39:00,211.94,211.955,211.92,211.945,43200000.0
2008-07-07 07:40:00,211.955,211.99,211.95,211.98,30600000.0
2008-07-07 07:41:00,211.98,211.99,211.965,211.98,34400000.0
2008-07-07 07:42:00,211.955,211.97,211.955,211.955,17400000.0
2008-07-07 07:43:00,211.96,212.0,211.945,211.98,75600000.0
2008-07-07 07:44:00,211.99,211.99,211.975,211.98,21000000.0
2008-07-07 07:45:00,211.98,212.045,211.975,212.045,46000000.0
2008-07-07 07:46:00,212.05,212.05,212.02,212.05,40600000.0
2008-07-07 07:47:00,212.05,212.05,212.015,212.035,53400000.0
2008-07-07 07:48:00,212.04,212.09,212.03,212.03,61800000.0
2008-07-07 07:49:00,212.03,212.07,211.98,212.01,99800000.0
2008-07-07 07:50:00,212.01,212.02,211.94,211.96,81000000.0
2008-07-07 07:51:00,211.97,211.97,211.92,211.92,57400000.0
2008-07-07 07:52:00,211.91,211.92,211.885,211.885,47200000.0
2008-07-07 07:53:00,211.885,211.92,211.88,211.92,39800000.0
2008-07-07 07:54:00,211.915,211.92,211.905,211.915,13000000.0
2008-07-07 07:55:00,211.925,211.98,211.915,211.975,41200000.0
2008-07-07 07:56:00,211.985,212.01,211.965,212.0,46900000.0
2008-07-07 07:57:00,212.0,212.01,211.985,211.985,25800000.0
2008-07-07 07:58:00,211.995,212.015,211.975,211.995,59700000.0
2008-07-07 07:59:00,212.01,212.06,211.985,212.055,61800000.0
2008-07-07 08:00:00,212.055,212.105,212.045,212.055,125100000.0
2008-07-07 08:01:00,212.055,212.085,212.04,212.04,91800000.0
2008-07-07 08:02:00,212.04,212.05,211.96,211.97,108200000.0
2008-07-07 08:03:00,211.975,211.99,211.94,211.975,77000000.0
2008-07-07 08:04:00,211.975,211.98,211.91,211.93,101100000.0
2008-07-07 08:05:00,211.92,212.0,211.905,211.98,134100000.0
2008-07-07 08:06:00,211.98,212.0,211.945,211.965,75600000.0
2008-07-07 08:07:00,211.965,211.98,211.93,211.97,81400000.0
2008-07-07 08:08:00,211.97,211.97,211.92,211.925,38800000.0
2008-07-07 08:09:00,211.93,211.97,211.925,211.96,63800000.0
2008-07-07 08:10:00,211.96,212.03,211.935,212.005,112400000.0
2008-07-07 08:11:00,212.015,212.015,211.97,211.98,45200000.0
2008-07-07 08:12:00,211.98,211.99,211.955,211.97,71200000.0
2008-07-07 08:13:00,211.985,211.985,211.955,211.955,44600000.0
2008-07-07 08:14:00,211.955,211.99,211.945,211.985,68600000.0
2008-07-07 08:15:00,211.985,212.01,211.98,211.99,47800000.0
2008-07-07 08:16:00,211.99,212.02,211.94,211.95,104600000.0
2008-07-07 08:17:00,211.95,211.99,211.93,211.985,91400000.0
2008-07-07 08:18:00,211.99,212.01,211.945,211.965,114600000.0
2008-07-07 08:19:00,211.965,211.975,211.95,211.96,48200000.0
2008-07-07 08:20:00,211.96,211.97,211.96,211.96,32200000.0
2008-07-07 08:21:00,211.955,212.0,211.955,211.975,45600000.0
2008-07-07 08:22:00,211.985,212.005,211.935,211.94,84800000.0
2008-07-07 08:23:00,211.94,211.97,211.94,211.97,34600000.0
2008-07-07 08:24:00,211.97,211.99,211.94,211.97,101400000.0
2008-07-07 08:25:00,211.97,211.97,211.94,211.95,102800000.0
2008-07-07 08:26:00,211.945,211.96,211.88,211.91,124100000.0
2008-07-07 08:27:00,211.905,211.92,211.895,211.9,65400000.0
2008-07-07 08:28:00,211.895,211.905,211.895,211.895,22800000.0
2008-07-07 08:29:00,211.9,211.9,211.845,211.86,136000000.0
2008-07-07 08:30:00,211.86,211.89,211.725,211.73,150700000.0
2008-07-07 08:31:00,211.73,211.79,211.725,211.78,145900000.0
2008-07-07 08:32:00,211.78,211.82,211.75,211.77,108600000.0
2008-07-07 08:33:00,211.77,211.855,211.73,211.85,106900000.0
2008-07-07 08:34:00,211.855,211.885,211.79,211.82,101300000.0
2008-07-07 08:35:00,211.82,211.85,211.78,211.79,104800000.0
2008-07-07 08:36:00,211.79,211.85,211.785,211.835,88700000.0
2008-07-07 08:37:00,211.835,211.875,211.835,211.865,49800000.0
2008-07-07 08:38:00,211.87,212.08,211.865,212.0,129900000.0
2008-07-07 08:39:00,212.0,212.11,212.0,212.05,154500000.0
2008-07-07 08:40:00,212.05,212.06,211.99,212.02,123000000.0
2008-07-07 08:41:00,212.02,212.02,211.985,211.985,134500000.0
2008-07-07 08:42:00,211.985,212.0,211.95,211.955,73000000.0
2008-07-07 08:43:00,211.96,212.02,211.955,212.01,96500000.0
2008-07-07 08:44:00,212.015,212.07,212.01,212.07,84000000.0
2008-07-07 08:45:00,212.06,212.12,212.03,212.1,122500000.0
2008-07-07 08:46:00,212.11,212.11,212.09,212.11,41000000.0
2008-07-07 08:47:00,212.11,212.15,212.09,212.15,64500000.0
2008-07-07 08:48:00,212.14,212.18,212.1,212.135,117900000.0
2008-07-07 08:49:00,212.13,212.14,212.105,212.115,79000000.0
2008-07-07 08:50:00,212.125,212.14,212.09,212.11,71500000.0
2008-07-07 08:51:00,212.12,212.12,212.04,212.07,122900000.0
2008-07-07 08:52:00,212.07,212.105,212.07,212.085,119000000.0
2008-07-07 08:53:00,212.085,212.12,212.075,212.1,131500000.0
2008-07-07 08:54:00,212.1,212.26,212.1,212.25,156000000.0
2008-07-07 08:55:00,212.25,212.26,212.18,212.21,130400000.0
2008-07-07 08:56:00,212.215,212.26,212.205,212.225,159000000.0
2008-07-07 08:57:00,212.23,212.23,212.17,212.2,108000000.0
2008-07-07 08:58:00,212.2,212.23,212.2,212.2,81800000.0
2008-07-07 08:59:00,212.185,212.215,212.16,212.2,84700000.0
2008-07-07 09:00:00,212.2,212.23,212.18,212.19,106800000.0
2008-07-07 09:01:00,212.18,212.225,212.16,212.19,123000000.0
2008-07-07 09:02:00,212.19,212.21,212.17,212.17,100800000.0
2008-07-07 09:03:00,212.17,212.215,212.17,212.205,83600000.0
2008-07-07 09:04:00,212.205,212.22,212.185,212.205,82400000.0
2008-07-07 09:05:00,212.2,212.2,212.15,212.17,99600000.0
2008-07-07 09:06:00,212.17,212.215,212.15,212.2,95400000.0
2008-07-07 09:07:00,212.2,212.25,212.18,212.235,134800000.0
2008-07-07 09:08:00,212.23,212.25,212.19,212.215,127600000.0
2008-07-07 09:09:00,212.215,212.31,212.215,212.3,101900000.0
2008-07-07 09:10:00,212.29,212.3,212.225,212.255,121600000.0
2008-07-07 09:11:00,212.255,212.295,212.23,212.275,88400000.0
2008-07-07 09:12:00,212.285,212.31,212.255,212.29,103400000.0
2008-07-07 09:13:00,212.28,212.29,212.235,212.28,100800000.0
2008-07-07 09:14:00,212.27,212.34,212.27,212.31,135600000.0
2008-07-07 09:15:00,212.31,212.32,212.245,212.25,218200000.0
2008-07-07 09:16:00,212.25,212.25,212.2,212.24,84900000.0
2008-07-07 09:17:00,212.24,212.24,212.095,212.11,203000000.0
2008-07-07 09:18:00,212.11,212.15,212.08,212.095,249100000.0
2008-07-07 09:19:00,212.095,212.14,212.05,212.06,222100000.0
2008-07-07 09:20:00,212.055,212.13,212.04,212.13,188700000.0
2008-07-07 09:21:00,212.13,212.2,212.12,212.2,148700000.0
2008-07-07 09:22:00,212.19,212.29,212.19,212.28,267300000.0
2008-07-07 09:23:00,212.28,212.32,212.225,212.31,197800000.0
2008-07-07 09:24:00,212.31,212.33,212.28,212.32,166600000.0
2008-07-07 09:25:00,212.32,212.32,212.23,212.23,306500000.0
2008-07-07 09:26:00,212.23,212.25,212.215,212.225,172100000.0
2008-07-07 09:27:00,212.215,212.24,212.205,212.22,308000000.0
2008-07-07 09:28:00,212.21,212.31,212.19,212.28,223200000.0
2008-07-07 09:29:00,212.27,212.285,212.235,212.245,166100000.0
2008-07-07 09:30:00,212.25,212.28,212.235,212.26,192200000.0
2008-07-07 09:31:00,212.265,212.27,212.23,212.255,110100000.0
2008-07-07 09:32:00,212.25,212.28,212.225,212.265,176800000.0
2008-07-07 09:33:00,212.265,212.28,212.245,212.27,212300000.0
2008-07-07 09:34:00,212.255,212.27,212.19,212.195,147700000.0
2008-07-07 09:35:00,212.195,212.22,212.17,212.19,244600000.0
2008-07-07 09:36:00,212.2,212.3,212.185,212.25,223700000.0
2008-07-07 09:37:00,212.25,212.25,212.19,212.2,188000000.0
2008-07-07 09:38:00,212.21,212.26,212.19,212.25,187000000.0
2008-07-07 09:39:00,212.26,212.315,212.25,212.29,189800000.0
2008-07-07 09:40:00,212.275,212.28,212.23,212.24,187100000.0
2008-07-07 09:41:00,212.24,212.265,212.22,212.245,92400000.0
2008-07-07 09:42:00,212.25,212.29,212.215,212.29,181900000.0
2008-07-07 09:43:00,212.29,212.325,212.27,212.315,212300000.0
2008-07-07 09:44:00,212.31,212.33,212.285,212.33,240700000.0
2008-07-07 09:45:00,212.33,212.34,212.305,212.325,228400000.0
2008-07-07 09:46:00,212.315,212.38,212.295,212.37,234400000.0
2008-07-07 09:47:00,212.36,212.41,212.305,212.39,256600000.0
2008-07-07 09:48:00,212.39,212.41,212.35,212.4,321000000.0
2008-07-07 09:49:00,212.4,212.41,212.37,212.37,140900000.0
2008-07-07 09:50:00,212.37,212.395,212.35,212.35,100500000.0
2008-07-07 09:51:00,212.365,212.365,212.32,212.325,89800000.0
2008-07-07 09:52:00,212.325,212.35,212.32,212.335,191700000.0
2008-07-07 09:53:00,212.335,212.39,212.335,212.39,83000000.0
2008-07-07 09:54:00,212.395,212.43,212.39,212.4,113700000.0
2008-07-07 09:55:00,212.4,212.42,212.35,212.35,168400000.0
2008-07-07 09:56:00,212.35,212.365,212.33,212.35,173100000.0
2008-07-07 09:57:00,212.35,212.37,212.34,212.345,121200000.0
2008-07-07 09:58:00,212.34,212.42,212.34,212.42,77800000.0
2008-07-07 09:59:00,212.42,212.425,212.32,212.325,172000000.0
2008-07-07 10:00:00,212.325,212.345,212.28,212.295,180900000.0
2008-07-07 10:01:00,212.305,212.31,212.28,212.285,57600000.0
2008-07-07 10:02:00,212.275,212.31,212.25,212.26,146400000.0
2008-07-07 10:03:00,212.25,212.26,212.205,212.205,129200000.0
2008-07-07 10:04:00,212.205,212.25,212.185,212.245,217300000.0
2008-07-07 10:05:00,212.25,212.25,212.21,212.24,117600000.0
2008-07-07 10:06:00,212.24,212.3,212.22,212.29,185400000.0
2008-07-07 10:07:00,212.295,212.32,212.25,212.255,205500000.0
2008-07-07 10:08:00,212.25,212.31,212.25,212.28,177600000.0
2008-07-07 10:09:00,212.275,212.28,212.195,212.21,159500000.0
2008-07-07 10:10:00,212.22,212.255,212.22,212.22,158400000.0
2008-07-07 10:11:00,212.235,212.245,212.22,212.24,138500000.0
2008-07-07 10:12:00,212.24,212.245,212.18,212.195,122900000.0
2008-07-07 10:13:00,212.195,212.21,212.175,212.18,128400000.0
2008-07-07 10:14:00,212.18,212.18,212.125,212.145,188000000.0
2008-07-07 10:15:00,212.145,212.17,212.13,212.155,154100000.0
2008-07-07 10:16:00,212.155,212.17,212.13,212.14,243900000.0
2008-07-07 10:17:00,212.14,212.16,212.07,212.09,223200000.0
2008-07-07 10:18:00,212.07,212.11,212.065,212.1,164000000.0
2008-07-07 10:19:00,212.09,212.115,212.03,212.085,126400000.0
2008-07-07 10:20:00,212.085,212.085,212.02,212.05,160600000.0
2008-07-07 10:21:00,212.05,212.08,212.04,212.07,143900000.0
2008-07-07 10:22:00,212.07,212.085,212.025,212.05,142200000.0
2008-07-07 10:23:00,212.05,212.08,212.045,212.07,147200000.0
2008-07-07 10:24:00,212.06,212.17,212.06,212.13,211500000.0
2008-07-07 10:25:00,212.13,212.26,212.11,212.255,253100000.0
2008-07-07 10:26:00,212.26,212.34,212.26,212.305,292000000.0
2008-07-07 10:27:00,212.3,212.3,212.26,212.28,287000000.0
2008-07-07 10:28:00,212.28,212.28,212.22,212.235,301700000.0
2008-07-07 10:29:00,212.235,212.26,212.16,212.17,194600000.0
2008-07-07 10:30:00,212.175,212.175,211.85,211.975,246100000.0
2008-07-07 10:31:00,211.98,212.02,211.98,212.0,207700000.0
2008-07-07 10:32:00,212.0,212.03,211.98,212.02,263500000.0
2008-07-07 10:33:00,212.02,212.05,211.99,212.0,252300000.0
2008-07-07 10:34:00,212.0,212.155,211.995,212.07,314700000.0
2008-07-07 10:35:00,212.07,212.095,212.015,212.03,162000000.0
2008-07-07 10:36:00,212.03,212.03,211.955,211.98,254400000.0
2008-07-07 10:37:00,211.975,212.025,211.97,212.02,282400000.0
2008-07-07 10:38:00,212.01,212.085,212.01,212.05,241200000.0
2008-07-07 10:39:00,212.04,212.12,212.03,212.1,279100000.0
2008-07-07 10:40:00,212.09,212.095,212.0,212.02,145700000.0
2008-07-07 10:41:00,212.02,212.065,211.995,212.05,166200000.0
2008-07-07 10:42:00,212.055,212.1,212.04,212.075,187400000.0
2008-07-07 10:43:00,212.08,212.115,212.08,212.105,108300000.0
2008-07-07 10:44:00,212.105,212.115,212.075,212.095,78100000.0
2008-07-07 10:45:00,212.095,212.115,212.06,212.075,166300000.0
2008-07-07 10:46:00,212.075,212.075,211.985,212.005,201400000.0
2008-07-07 10:47:00,211.985,212.04,211.985,212.015,259700000.0
2008-07-07 10:48:00,212.02,212.06,212.02,212.04,237400000.0
2008-07-07 10:49:00,212.04,212.05,211.975,212.02,232400000.0
2008-07-07 10:50:00,212.01,212.015,211.955,211.99,283600000.0
2008-07-07 10:51:00,212.0,212.0,211.935,211.975,202900000.0
2008-07-07 10:52:00,211.96,212.015,211.95,212.015,129800000.0
2008-07-07 10:53:00,212.015,212.04,211.995,212.04,88200000.0
2008-07-07 10:54:00,212.04,212.075,212.03,212.045,153600000.0
2008-07-07 10:55:00,212.055,212.09,212.025,212.03,101300000.0
2008-07-07 10:56:00,212.045,212.07,212.02,212.055,131100000.0
2008-07-07 10:57:00,212.05,212.05,211.99,211.99,77100000.0
2008-07-07 10:58:00,211.99,211.995,211.93,211.98,143500000.0
2008-07-07 10:59:00,211.985,212.01,211.945,211.965,212900000.0
2008-07-07 11:00:00,211.965,211.995,211.9,211.93,200100000.0
2008-07-07 11:01:00,211.945,211.95,211.89,211.94,206000000.0
2008-07-07 11:02:00,211.94,211.955,211.915,211.955,206500000.0
2008-07-07 11:03:00,211.96,211.97,211.92,211.935,246900000.0
2008-07-07 11:04:00,211.935,211.94,211.85,211.855,292600000.0
2008-07-07 11:05:00,211.855,211.88,211.82,211.85,320000000.0
2008-07-07 11:06:00,211.845,211.89,211.815,211.87,202400000.0
2008-07-07 11:07:00,211.86,211.895,211.82,211.865,196500000.0
2008-07-07 11:08:00,211.875,211.875,211.84,211.85,69800000.0
2008-07-07 11:09:00,211.84,211.855,211.82,211.82,158800000.0
2008-07-07 11:10:00,211.82,211.85,211.81,211.81,135200000.0
2008-07-07 11:11:00,211.81,211.855,211.78,211.79,165100000.0
2008-07-07 11:12:00,211.775,211.8,211.745,211.775,174900000.0
2008-07-07 11:13:00,211.78,211.785,211.725,211.74,114100000.0
2008-07-07 11:14:00,211.73,211.78,211.73,211.77,83200000.0
2008-07-07 11:15:00,211.78,211.81,211.765,211.765,152000000.0
2008-07-07 11:16:00,211.765,211.8,211.755,211.785,84900000.0
2008-07-07 11:17:00,211.79,211.795,211.755,211.77,139800000.0
2008-07-07 11:18:00,211.77,211.77,211.74,211.75,184400000.0
2008-07-07 11:19:00,211.76,211.78,211.75,211.77,100200000.0
2008-07-07 11:20:00,211.78,211.805,211.77,211.78,128500000.0
2008-07-07 11:21:00,211.78,211.795,211.77,211.78,101500000.0
2008-07-07 11:22:00,211.775,211.8,211.76,211.765,242400000.0
2008-07-07 11:23:00,211.76,211.82,211.74,211.76,315200000.0
2008-07-07 11:24:00,211.77,211.79,211.73,211.73,192100000.0
2008-07-07 11:25:00,211.73,211.77,211.67,211.68,212200000.0
2008-07-07 11:26:00,211.68,211.72,211.68,211.69,268800000.0
2008-07-07 11:27:00,211.69,211.73,211.67,211.73,209200000.0
2008-07-07 11:28:00,211.73,211.78,211.71,211.73,140000000.0
2008-07-07 11:29:00,211.73,211.755,211.72,211.75,175200000.0
2008-07-07 11:30:00,211.75,211.755,211.685,211.685,208400000.0
2008-07-07 11:31:00,211.685,211.73,211.665,211.675,187600000.0
2008-07-07 11:32:00,211.675,211.76,211.67,211.745,258000000.0
2008-07-07 11:33:00,211.745,211.755,211.735,211.735,174400000.0
2008-07-07 11:34:00,211.735,211.75,211.715,211.72,237700000.0
2008-07-07 11:35:00,211.72,211.72,211.66,211.68,216400000.0
2008-07-07 11:36:00,211.68,211.68,211.625,211.645,269400000.0
2008-07-07 11:37:00,211.64,211.65,211.52,211.565,313500000.0
2008-07-07 11:38:00,211.565,211.57,211.455,211.485,321200000.0
2008-07-07 11:39:00,211.49,211.5,211.455,211.46,195600000.0
2008-07-07 11:40:00,211.46,211.515,211.44,211.475,259300000.0
2008-07-07 11:41:00,211.475,211.51,211.46,211.5,85400000.0
2008-07-07 11:42:00,211.505,211.53,211.5,211.52,198000000.0
2008-07-07 11:43:00,211.52,211.54,211.5,211.535,172500000.0
2008-07-07 11:44:00,211.53,211.53,211.435,211.445,189400000.0
2008-07-07 11:45:00,211.445,211.505,211.43,211.505,197400000.0
2008-07-07 11:46:00,211.52,211.52,211.43,211.44,290500000.0
2008-07-07 11:47:00,211.44,211.49,211.44,211.46,253600000.0
2008-07-07 11:48:00,211.455,211.47,211.43,211.43,198400000.0
2008-07-07 11:49:00,211.43,211.52,211.42,211.495,208800000.0
2008-07-07 11:50:00,211.495,211.55,211.485,211.52,271800000.0
2008-07-07 11:51:00,211.54,211.58,211.53,211.58,282600000.0
2008-07-07 11:52:00,211.58,211.665,211.58,211.655,151700000.0
2008-07-07 11:53:00,211.65,211.68,211.645,211.65,173200000.0
2008-07-07 11:54:00,211.65,211.67,211.64,211.67,139200000.0
2008-07-07 11:55:00,211.67,211.75,211.67,211.7,252100000.0
2008-07-07 11:56:00,211.705,211.75,211.66,211.7,209300000.0
2008-07-07 11:57:00,211.7,211.7,211.63,211.65,376100000.0
2008-07-07 11:58:00,211.65,211.66,211.615,211.635,168300000.0
2008-07-07 11:59:00,211.645,211.685,211.595,211.655,216400000.0
2008-07-07 12:00:00,211.65,211.685,211.605,211.64,287100000.0
2008-07-07 12:01:00,211.64,211.64,211.56,211.56,294600000.0
2008-07-07 12:02:00,211.56,211.63,211.56,211.585,199300000.0
2008-07-07 12:03:00,211.58,211.58,211.49,211.56,284600000.0
2008-07-07 12:04:00,211.56,211.58,211.525,211.57,291900000.0
2008-07-07 12:05:00,211.57,211.57,211.49,211.55,242000000.0
2008-07-07 12:06:00,211.55,211.61,211.55,211.585,350700000.0
2008-07-07 12:07:00,211.585,211.59,211.535,211.57,183400000.0
2008-07-07 12:08:00,211.575,211.595,211.57,211.59,150100000.0
2008-07-07 12:09:00,211.59,211.6,211.545,211.57,158200000.0
2008-07-07 12:10:00,211.57,211.59,211.57,211.585,109400000.0
2008-07-07 12:11:00,211.59,211.66,211.59,211.65,232100000.0
2008-07-07 12:12:00,211.65,211.68,211.63,211.64,200800000.0
2008-07-07 12:13:00,211.64,211.645,211.615,211.64,73700000.0
2008-07-07 12:14:00,211.66,211.67,211.65,211.65,114100000.0
2008-07-07 12:15:00,211.65,211.66,211.6,211.62,60200000.0
2008-07-07 12:16:00,211.62,211.64,211.6,211.64,65400000.0
2008-07-07 12:17:00,211.64,211.67,211.59,211.61,235800000.0
2008-07-07 12:18:00,211.615,211.63,211.57,211.58,151100000.0
2008-07-07 12:19:00,211.58,211.605,211.54,211.58,248400000.0
2008-07-07 12:20:00,211.58,211.58,211.54,211.55,169700000.0
2008-07-07 12:21:00,211.55,211.59,211.52,211.535,301300000.0
2008-07-07 12:22:00,211.535,211.71,211.525,211.69,263500000.0
2008-07-07 12:23:00,211.69,211.71,211.65,211.69,312400000.0
2008-07-07 12:24:00,211.69,211.71,211.595,211.595,210300000.0
2008-07-07 12:25:00,211.595,211.68,211.58,211.66,161100000.0
2008-07-07 12:26:00,211.635,211.67,211.615,211.67,153000000.0
2008-07-07 12:27:00,211.67,211.69,211.64,211.65,163000000.0
2008-07-07 12:28:00,211.65,211.72,211.65,211.7,106100000.0
2008-07-07 12:29:00,211.7,211.74,211.7,211.71,93600000.0
2008-07-07 12:30:00,211.71,211.72,211.65,211.69,141700000.0
2008-07-07 12:31:00,211.69,211.7,211.64,211.65,92600000.0
2008-07-07 12:32:00,211.64,211.64,211.58,211.64,129300000.0
2008-07-07 12:33:00,211.64,211.66,211.59,211.6,128100000.0
2008-07-07 12:34:00,211.6,211.64,211.6,211.63,166200000.0
2008-07-07 12:35:00,211.63,211.64,211.56,211.64,172300000.0
2008-07-07 12:36:00,211.63,211.64,211.615,211.63,176200000.0
2008-07-07 12:37:00,211.64,211.64,211.595,211.615,111500000.0
2008-07-07 12:38:00,211.615,211.62,211.6,211.62,101800000.0
2008-07-07 12:39:00,211.62,211.62,211.595,211.6,21200000.0
2008-07-07 12:40:00,211.61,211.61,211.59,211.59,34500000.0
2008-07-07 12:41:00,211.6,211.62,211.6,211.6,53900000.0
2008-07-07 12:42:00,211.6,211.62,211.58,211.58,80100000.0
2008-07-07 12:43:00,211.58,211.62,211.56,211.61,116900000.0
2008-07-07 12:44:00,211.6,211.62,211.59,211.6,61100000.0
2008-07-07 12:45:00,211.61,211.61,211.55,211.57,45800000.0
2008-07-07 12:46:00,211.57,211.62,211.55,211.61,166200000.0
2008-07-07 12:47:00,211.61,211.62,211.565,211.575,112500000.0
2008-07-07 12:48:00,211.57,211.61,211.565,211.6,87200000.0
2008-07-07 12:49:00,211.6,211.6,211.53,211.54,117700000.0
2008-07-07 12:50:00,211.54,211.55,211.47,211.49,143800000.0
2008-07-07 12:51:00,211.49,211.5,211.465,211.49,88900000.0
2008-07-07 12:52:00,211.49,211.5,211.45,211.46,148900000.0
2008-07-07 12:53:00,211.46,211.475,211.44,211.44,163600000.0
2008-07-07 12:54:00,211.45,211.45,211.385,211.4,112600000.0
2008-07-07 12:55:00,211.4,211.41,211.39,211.41,49800000.0
2008-07-07 12:56:00,211.4,211.42,211.39,211.41,65600000.0
2008-07-07 12:57:00,211.41,211.45,211.38,211.4,119000000.0
2008-07-07 12:58:00,211.41,211.45,211.4,211.45,57800000.0
2008-07-07 12:59:00,211.45,211.48,211.44,211.47,47300000.0
2008-07-07 13:00:00,211.46,211.48,211.45,211.46,88600000.0
2008-07-07 13:01:00,211.47,211.47,211.415,211.415,83200000.0
2008-07-07 13:02:00,211.42,211.51,211.42,211.475,148200000.0
2008-07-07 13:03:00,211.48,211.54,211.475,211.54,185300000.0
2008-07-07 13:04:00,211.54,211.58,211.535,211.555,208100000.0
2008-07-07 13:05:00,211.555,211.605,211.555,211.56,56800000.0
2008-07-07 13:06:00,211.57,211.59,211.55,211.55,95200000.0
2008-07-07 13:07:00,211.56,211.56,211.54,211.54,16800000.0
2008-07-07 13:08:00,211.56,211.6,211.56,211.6,39600000.0
2008-07-07 13:09:00,211.595,211.67,211.585,211.67,161900000.0
2008-07-07 13:10:00,211.67,211.67,211.63,211.67,143400000.0
2008-07-07 13:11:00,211.67,211.7,211.66,211.685,134800000.0
2008-07-07 13:12:00,211.685,211.7,211.59,211.63,312000000.0
2008-07-07 13:13:00,211.64,211.7,211.6,211.66,187700000.0
2008-07-07 13:14:00,211.645,211.68,211.64,211.66,130900000.0
2008-07-07 13:15:00,211.66,211.66,211.6,211.6,85300000.0
2008-07-07 13:16:00,211.605,211.66,211.605,211.61,130300000.0
2008-07-07 13:17:00,211.61,211.62,211.57,211.595,99800000.0
2008-07-07 13:18:00,211.59,211.6,211.565,211.58,89500000.0
2008-07-07 13:19:00,211.575,211.575,211.515,211.56,106000000.0
2008-07-07 13:20:00,211.55,211.58,211.55,211.57,21300000.0
2008-07-07 13:21:00,211.555,211.57,211.55,211.555,61500000.0
2008-07-07 13:22:00,211.555,211.61,211.555,211.59,59400000.0
2008-07-07 13:23:00,211.605,211.62,211.595,211.615,58900000.0
2008-07-07 13:24:00,211.615,211.665,211.6,211.65,147200000.0
2008-07-07 13:25:00,211.65,211.68,211.645,211.66,80300000.0
2008-07-07 13:26:00,211.65,211.65,211.615,211.63,84000000.0
2008-07-07 13:27:00,211.63,211.67,211.59,211.635,197100000.0
2008-07-07 13:28:00,211.63,211.655,211.63,211.64,80100000.0
2008-07-07 13:29:00,211.64,211.7,211.635,211.66,135300000.0
2008-07-07 13:30:00,211.66,211.66,211.62,211.62,117200000.0
2008-07-07 13:31:00,211.63,211.68,211.62,211.66,105900000.0
2008-07-07 13:32:00,211.67,211.68,211.65,211.68,48000000.0
2008-07-07 13:33:00,211.68,211.73,211.67,211.73,106500000.0
2008-07-07 13:34:00,211.72,211.72,211.66,211.66,131000000.0
2008-07-07 13:35:00,211.66,211.67,211.655,211.665,39200000.0
2008-07-07 13:36:00,211.66,211.7,211.65,211.655,130500000.0
2008-07-07 13:37:00,211.655,211.69,211.65,211.69,32300000.0
2008-07-07 13:38:00,211.675,211.69,211.6,211.6,64900000.0
2008-07-07 13:39:00,211.59,211.68,211.59,211.65,227600000.0
2008-07-07 13:40:00,211.65,211.69,211.65,211.665,62900000.0
2008-07-07 13:41:00,211.68,211.71,211.645,211.7,125100000.0
2008-07-07 13:42:00,211.7,211.715,211.68,211.685,71500000.0
2008-07-07 13:43:00,211.69,211.72,211.685,211.71,35400000.0
2008-07-07 13:44:00,211.705,211.705,211.695,211.7,23900000.0
2008-07-07 13:45:00,211.7,211.7,211.67,211.68,82700000.0
2008-07-07 13:46:00,211.685,211.69,211.65,211.65,45200000.0
2008-07-07 13:47:00,211.66,211.67,211.645,211.66,51600000.0
2008-07-07 13:48:00,211.665,211.68,211.65,211.68,32600000.0
2008-07-07 13:49:00,211.685,211.71,211.67,211.69,51300000.0
2008-07-07 13:50:00,211.69,211.74,211.67,211.73,107100000.0
2008-07-07 13:51:00,211.73,211.73,211.705,211.705,51500000.0
2008-07-07 13:52:00,211.7,211.74,211.645,211.645,102100000.0
2008-07-07 13:53:00,211.65,211.74,211.65,211.72,65700000.0
2008-07-07 13:54:00,211.74,211.77,211.73,211.75,119700000.0
2008-07-07 13:55:00,211.75,211.815,211.75,211.81,151600000.0
2008-07-07 13:56:00,211.81,211.81,211.76,211.76,88400000.0
2008-07-07 13:57:00,211.76,211.77,211.74,211.74,52300000.0
2008-07-07 13:58:00,211.745,211.77,211.74,211.75,29900000.0
2008-07-07 13:59:00,211.74,211.76,211.68,211.7,112600000.0
2008-07-07 14:00:00,211.7,211.71,211.65,211.66,136200000.0
2008-07-07 14:01:00,211.66,211.71,211.66,211.7,80700000.0
2008-07-07 14:02:00,211.69,211.7,211.66,211.68,72900000.0
2008-07-07 14:03:00,211.7,211.72,211.68,211.7,96600000.0
2008-07-07 14:04:00,211.7,211.71,211.63,211.63,88200000.0
2008-07-07 14:05:00,211.635,211.65,211.6,211.62,128900000.0
2008-07-07 14:06:00,211.62,211.625,211.61,211.615,86900000.0
2008-07-07 14:07:00,211.61,211.63,211.58,211.625,104500000.0
2008-07-07 14:08:00,211.63,211.64,211.615,211.615,52100000.0
2008-07-07 14:09:00,211.615,211.63,211.595,211.62,134800000.0
2008-07-07 14:10:00,211.62,211.64,211.61,211.64,140000000.0
2008-07-07 14:11:00,211.64,211.7,211.64,211.7,143800000.0
2008-07-07 14:12:00,211.69,211.76,211.675,211.71,154900000.0
2008-07-07 14:13:00,211.71,211.73,211.69,211.73,120000000.0
2008-07-07 14:14:00,211.74,211.75,211.565,211.565,263000000.0
2008-07-07 14:15:00,211.56,211.69,211.56,211.65,226300000.0
2008-07-07 14:16:00,211.65,211.69,211.62,211.68,162000000.0
2008-07-07 14:17:00,211.69,211.71,211.59,211.6,230000000.0
2008-07-07 14:18:00,211.6,211.63,211.56,211.61,224900000.0
2008-07-07 14:19:00,211.615,211.63,211.555,211.595,144900000.0
2008-07-07 14:20:00,211.59,211.61,211.57,211.57,250500000.0
2008-07-07 14:21:00,211.57,211.65,211.57,211.65,125200000.0
2008-07-07 14:22:00,211.65,211.66,211.61,211.61,99500000.0
2008-07-07 14:23:00,211.62,211.64,211.6,211.61,120700000.0
2008-07-07 14:24:00,211.63,211.66,211.62,211.66,152800000.0
2008-07-07 14:25:00,211.66,211.68,211.62,211.62,144300000.0
2008-07-07 14:26:00,211.61,211.61,211.53,211.55,134300000.0
2008-07-07 14:27:00,211.555,211.64,211.55,211.64,134100000.0
2008-07-07 14:28:00,211.65,211.65,211.61,211.64,98400000.0
2008-07-07 14:29:00,211.63,211.64,211.6,211.61,87900000.0
2008-07-07 14:30:00,211.61,211.64,211.56,211.575,135500000.0
2008-07-07 14:31:00,211.58,211.63,211.57,211.59,133800000.0
2008-07-07 14:32:00,211.59,211.6,211.56,211.59,131600000.0
2008-07-07 14:33:00,211.59,211.61,211.54,211.56,125200000.0
2008-07-07 14:34:00,211.56,211.6,211.55,211.58,147400000.0
2008-07-07 14:35:00,211.58,211.58,211.49,211.5,154700000.0
2008-07-07 14:36:00,211.51,211.52,211.475,211.49,156800000.0
2008-07-07 14:37:00,211.49,211.53,211.485,211.5,99400000.0
2008-07-07 14:38:00,211.495,211.5,211.47,211.48,82700000.0
2008-07-07 14:39:00,211.47,211.54,211.47,211.52,250500000.0
2008-07-07 14:40:00,211.515,211.53,211.475,211.475,146400000.0
2008-07-07 14:41:00,211.49,211.49,211.405,211.46,184000000.0
2008-07-07 14:42:00,211.46,211.5,211.43,211.43,129900000.0
2008-07-07 14:43:00,211.43,211.47,211.395,211.46,133400000.0
2008-07-07 14:44:00,211.46,211.46,211.425,211.44,55300000.0
2008-07-07 14:45:00,211.44,211.52,211.44,211.47,121500000.0
2008-07-07 14:46:00,211.465,211.5,211.45,211.48,79400000.0
2008-07-07 14:47:00,211.47,211.5,211.46,211.48,78100000.0
2008-07-07 14:48:00,211.48,211.5,211.46,211.48,90600000.0
2008-07-07 14:49:00,211.47,211.5,211.47,211.5,51700000.0
2008-07-07 14:50:00,211.5,211.5,211.465,211.495,102400000.0
2008-07-07 14:51:00,211.5,211.52,211.5,211.51,45500000.0
2008-07-07 14:52:00,211.52,211.55,211.5,211.5,80500000.0
2008-07-07 14:53:00,211.5,211.57,211.5,211.55,82500000.0
2008-07-07 14:54:00,211.54,211.57,211.53,211.53,48000000.0
2008-07-07 14:55:00,211.54,211.54,211.5,211.53,102100000.0
2008-07-07 14:56:00,211.52,211.53,211.485,211.505,100100000.0
2008-07-07 14:57:00,211.5,211.6,211.5,211.59,129300000.0
2008-07-07 14:58:00,211.59,211.59,211.57,211.57,35400000.0
2008-07-07 14:59:00,211.58,211.59,211.56,211.56,50400000.0
2008-07-07 15:00:00,211.55,211.58,211.54,211.57,117800000.0
2008-07-07 15:01:00,211.57,211.57,211.535,211.54,61400000.0
2008-07-07 15:02:00,211.54,211.55,211.53,211.55,119300000.0
2008-07-07 15:03:00,211.545,211.545,211.49,211.53,105400000.0
2008-07-07 15:04:00,211.54,211.54,211.49,211.49,95200000.0
2008-07-07 15:05:00,211.49,211.54,211.485,211.54,76600000.0
2008-07-07 15:06:00,211.525,211.56,211.52,211.535,71800000.0
2008-07-07 15:07:00,211.535,211.55,211.51,211.53,113800000.0
2008-07-07 15:08:00,211.52,211.59,211.52,211.59,74700000.0
2008-07-07 15:09:00,211.59,211.59,211.58,211.585,37300000.0
2008-07-07 15:10:00,211.59,211.62,211.575,211.585,142100000.0
2008-07-07 15:11:00,211.58,211.65,211.58,211.62,122100000.0
2008-07-07 15:12:00,211.615,211.62,211.595,211.6,67600000.0
2008-07-07 15:13:00,211.6,211.68,211.6,211.66,95400000.0
2008-07-07 15:14:00,211.65,211.66,211.6,211.65,149700000.0
2008-07-07 15:15:00,211.67,211.68,211.625,211.68,63600000.0
2008-07-07 15:16:00,211.68,211.72,211.64,211.66,161000000.0
2008-07-07 15:17:00,211.66,211.74,211.66,211.7,217400000.0
2008-07-07 15:18:00,211.69,211.71,211.67,211.675,163400000.0
2008-07-07 15:19:00,211.67,211.71,211.655,211.71,118100000.0
2008-07-07 15:20:00,211.705,211.71,211.67,211.71,195200000.0
2008-07-07 15:21:00,211.71,211.74,211.7,211.73,210300000.0
2008-07-07 15:22:00,211.74,211.74,211.66,211.67,178500000.0
2008-07-07 15:23:00,211.67,211.7,211.67,211.69,173000000.0
2008-07-07 15:24:00,211.69,211.69,211.65,211.67,124000000.0
2008-07-07 15:25:00,211.67,211.69,211.65,211.67,65000000.0
2008-07-07 15:26:00,211.68,211.69,211.655,211.67,170200000.0
2008-07-07 15:27:00,211.67,211.725,211.66,211.71,82800000.0
2008-07-07 15:28:00,211.71,211.83,211.71,211.775,207200000.0
2008-07-07 15:29:00,211.775,211.785,211.715,211.73,217100000.0
2008-07-07 15:30:00,211.74,211.79,211.72,211.79,195700000.0
2008-07-07 15:31:00,211.78,211.8,211.74,211.77,212100000.0
2008-07-07 15:32:00,211.77,211.83,211.77,211.81,133500000.0
2008-07-07 15:33:00,211.8,211.84,211.79,211.84,162700000.0
2008-07-07 15:34:00,211.85,211.88,211.84,211.86,152500000.0
2008-07-07 15:35:00,211.86,211.9,211.84,211.86,131600000.0
2008-07-07 15:36:00,211.86,211.89,211.83,211.84,225800000.0
2008-07-07 15:37:00,211.84,211.88,211.82,211.86,165900000.0
2008-07-07 15:38:00,211.87,211.88,211.835,211.85,193800000.0
2008-07-07 15:39:00,211.845,211.86,211.8,211.83,106100000.0
2008-07-07 15:40:00,211.83,211.86,211.8,211.8,131000000.0
2008-07-07 15:41:00,211.81,211.82,211.77,211.8,169100000.0
2008-07-07 15:42:00,211.8,211.82,211.785,211.805,98800000.0
2008-07-07 15:43:00,211.81,211.83,211.78,211.82,101500000.0
2008-07-07 15:44:00,211.82,211.84,211.78,211.79,113800000.0
2008-07-07 15:45:00,211.78,211.89,211.77,211.88,172200000.0
2008-07-07 15:46:00,211.88,211.89,211.85,211.88,100900000.0
2008-07-07 15:47:00,211.87,211.89,211.83,211.87,99000000.0
2008-07-07 15:48:00,211.89,211.9,211.845,211.86,176100000.0
2008-07-07 15:49:00,211.855,211.86,211.81,211.84,152200000.0
2008-07-07 15:50:00,211.85,211.9,211.825,211.885,194700000.0
2008-07-07 15:51:00,211.88,211.94,211.85,211.91,224700000.0
2008-07-07 15:52:00,211.91,211.93,211.88,211.93,146300000.0
2008-07-07 15:53:00,211.93,211.96,211.92,211.945,197000000.0
2008-07-07 15:54:00,211.95,212.045,211.94,212.04,192800000.0
2008-07-07 15:55:00,212.025,212.04,211.97,211.97,199200000.0
2008-07-07 15:56:00,211.98,211.98,211.88,211.885,202700000.0
2008-07-07 15:57:00,211.88,211.97,211.87,211.955,171200000.0
2008-07-07 15:58:00,211.955,211.99,211.945,211.99,123200000.0
2008-07-07 15:59:00,211.98,212.02,211.965,211.99,137100000.0
2008-07-07 16:00:00,211.985,212.0,211.95,211.95,156600000.0
2008-07-07 16:01:00,211.955,211.985,211.94,211.94,174700000.0
2008-07-07 16:02:00,211.945,211.97,211.915,211.92,208800000.0
2008-07-07 16:03:00,211.92,211.94,211.905,211.93,116900000.0
2008-07-07 16:04:00,211.93,211.94,211.88,211.895,160800000.0
2008-07-07 16:05:00,211.895,211.915,211.87,211.87,78700000.0
2008-07-07 16:06:00,211.865,211.88,211.81,211.83,108200000.0
2008-07-07 16:07:00,211.835,211.85,211.8,211.84,83300000.0
2008-07-07 16:08:00,211.84,211.84,211.78,211.82,210000000.0
2008-07-07 16:09:00,211.82,211.83,211.75,211.77,199500000.0
2008-07-07 16:10:00,211.775,211.85,211.775,211.83,207000000.0
2008-07-07 16:11:00,211.83,211.84,211.78,211.78,147100000.0
2008-07-07 16:12:00,211.78,211.85,211.775,211.85,160300000.0
2008-07-07 16:13:00,211.85,211.86,211.81,211.81,149200000.0
2008-07-07 16:14:00,211.81,211.85,211.795,211.8,160800000.0
2008-07-07 16:15:00,211.795,211.81,211.76,211.78,102900000.0
2008-07-07 16:16:00,211.78,211.8,211.76,211.775,161200000.0
2008-07-07 16:17:00,211.775,211.82,211.775,211.82,138000000.0
2008-07-07 16:18:00,211.82,211.82,211.765,211.795,81200000.0
2008-07-07 16:19:00,211.795,211.84,211.75,211.75,260400000.0
2008-07-07 16:20:00,211.755,211.8,211.755,211.78,138400000.0
2008-07-07 16:21:00,211.78,211.78,211.745,211.75,88000000.0
2008-07-07 16:22:00,211.755,211.79,211.755,211.78,115100000.0
2008-07-07 16:23:00,211.79,211.8,211.78,211.79,91200000.0
2008-07-07 16:24:00,211.79,211.82,211.775,211.82,80700000.0
2008-07-07 16:25:00,211.82,211.83,211.755,211.78,189900000.0
2008-07-07 16:26:00,211.78,211.79,211.725,211.76,127100000.0
2008-07-07 16:27:00,211.765,211.795,211.75,211.77,113600000.0
2008-07-07 16:28:00,211.76,211.79,211.73,211.73,166400000.0
2008-07-07 16:29:00,211.735,211.77,211.705,211.73,243200000.0
2008-07-07 16:30:00,211.73,211.78,211.71,211.73,180400000.0
2008-07-07 16:31:00,211.735,211.74,211.71,211.71,110500000.0
2008-07-07 16:32:00,211.705,211.73,211.69,211.7,108500000.0
2008-07-07 16:33:00,211.69,211.76,211.685,211.75,233300000.0
2008-07-07 16:34:00,211.75,211.77,211.73,211.75,90200000.0
2008-07-07 16:35:00,211.755,211.78,211.74,211.78,91200000.0
2008-07-07 16:36:00,211.76,211.82,211.75,211.805,147100000.0
2008-07-07 16:37:00,211.81,211.87,211.785,211.85,192300000.0
2008-07-07 16:38:00,211.86,211.89,211.81,211.81,211300000.0
2008-07-07 16:39:00,211.81,211.86,211.81,211.83,119000000.0
2008-07-07 16:40:00,211.84,211.93,211.84,211.92,114200000.0
2008-07-07 16:41:00,211.92,211.93,211.9,211.92,116700000.0
2008-07-07 16:42:00,211.92,211.92,211.84,211.86,124700000.0
2008-07-07 16:43:00,211.86,211.86,211.83,211.84,113700000.0
2008-07-07 16:44:00,211.84,211.89,211.835,211.87,141400000.0
2008-07-07 16:45:00,211.88,211.92,211.87,211.9,140600000.0
2008-07-07 16:46:00,211.895,211.91,211.875,211.9,117900000.0
2008-07-07 16:47:00,211.89,211.92,211.89,211.91,67300000.0
2008-07-07 16:48:00,211.9,211.91,211.85,211.86,158000000.0
2008-07-07 16:49:00,211.85,211.86,211.83,211.85,54100000.0
2008-07-07 16:50:00,211.86,211.91,211.835,211.87,119500000.0
2008-07-07 16:51:00,211.87,211.93,211.87,211.91,64100000.0
2008-07-07 16:52:00,211.92,211.95,211.83,211.83,168300000.0
2008-07-07 16:53:00,211.83,211.85,211.79,211.8,145100000.0
2008-07-07 16:54:00,211.785,211.82,211.745,211.78,136500000.0
2008-07-07 16:55:00,211.78,211.79,211.75,211.76,176100000.0
2008-07-07 16:56:00,211.76,211.77,211.73,211.73,126600000.0
2008-07-07 16:57:00,211.73,211.76,211.72,211.76,121100000.0
2008-07-07 16:58:00,211.75,211.76,211.68,211.68,110900000.0
2008-07-07 16:59:00,211.69,211.75,211.65,211.72,161200000.0
2008-07-07 17:00:00,211.73,211.74,211.71,211.71,131200000.0
2008-07-07 17:01:00,211.72,211.76,211.7,211.76,152500000.0
2008-07-07 17:02:00,211.77,211.81,211.74,211.75,223800000.0
2008-07-07 17:03:00,211.75,211.75,211.64,211.69,160000000.0
2008-07-07 17:04:00,211.67,211.77,211.66,211.76,168800000.0
2008-07-07 17:05:00,211.76,211.79,211.72,211.745,155500000.0
2008-07-07 17:06:00,211.74,211.76,211.7,211.72,95100000.0
2008-07-07 17:07:00,211.71,211.74,211.69,211.73,104500000.0
2008-07-07 17:08:00,211.74,211.74,211.65,211.67,187900000.0
2008-07-07 17:09:00,211.67,211.73,211.67,211.72,93800000.0
2008-07-07 17:10:00,211.71,211.75,211.71,211.71,52300000.0
2008-07-07 17:11:00,211.715,211.73,211.695,211.715,71900000.0
2008-07-07 17:12:00,211.72,211.74,211.69,211.74,52600000.0
2008-07-07 17:13:00,211.755,211.77,211.72,211.76,64800000.0
2008-07-07 17:14:00,211.75,211.79,211.75,211.77,152200000.0
2008-07-07 17:15:00,211.77,211.83,211.77,211.83,100400000.0
2008-07-07 17:16:00,211.82,211.83,211.8,211.8,88600000.0
2008-07-07 17:17:00,211.8,211.82,211.76,211.76,66900000.0
2008-07-07 17:18:00,211.77,211.785,211.76,211.76,30900000.0
2008-07-07 17:19:00,211.75,211.75,211.7,211.715,69300000.0
2008-07-07 17:20:00,211.71,211.8,211.71,211.77,154700000.0
2008-07-07 17:21:00,211.79,211.81,211.75,211.79,117500000.0
2008-07-07 17:22:00,211.8,211.83,211.8,211.8,71800000.0
2008-07-07 17:23:00,211.805,211.82,211.77,211.81,97800000.0
2008-07-07 17:24:00,211.82,211.87,211.78,211.78,188200000.0
2008-07-07 17:25:00,211.8,211.8,211.76,211.79,67500000.0
2008-07-07 17:26:00,211.8,211.81,211.78,211.81,55800000.0
2008-07-07 17:27:00,211.81,211.82,211.79,211.81,64200000.0
2008-07-07 17:28:00,211.82,211.84,211.81,211.84,48000000.0
2008-07-07 17:29:00,211.83,211.85,211.81,211.84,64600000.0
2008-07-07 17:30:00,211.84,211.88,211.84,211.87,77100000.0
2008-07-07 17:31:00,211.87,211.88,211.82,211.84,77400000.0
2008-07-07 17:32:00,211.85,211.86,211.82,211.86,91300000.0
2008-07-07 17:33:00,211.86,211.88,211.81,211.81,86400000.0
2008-07-07 17:34:00,211.81,211.83,211.81,211.82,48500000.0
2008-07-07 17:35:00,211.82,211.85,211.8,211.84,86400000.0
2008-07-07 17:36:00,211.845,211.86,211.83,211.83,36600000.0
2008-07-07 17:37:00,211.82,211.87,211.82,211.855,68800000.0
2008-07-07 17:38:00,211.855,211.88,211.85,211.86,25500000.0
2008-07-07 17:39:00,211.86,211.88,211.85,211.87,25000000.0
2008-07-07 17:40:00,211.89,211.91,211.88,211.88,30400000.0
2008-07-07 17:41:00,211.875,211.89,211.865,211.88,96300000.0
2008-07-07 17:42:00,211.87,211.89,211.87,211.87,72500000.0
2008-07-07 17:43:00,211.87,211.91,211.86,211.86,105500000.0
2008-07-07 17:44:00,211.87,211.89,211.815,211.82,164600000.0
2008-07-07 17:45:00,211.82,211.85,211.8,211.84,105100000.0
2008-07-07 17:46:00,211.83,211.875,211.83,211.875,166200000.0
2008-07-07 17:47:00,211.89,211.89,211.845,211.845,72500000.0
2008-07-07 17:48:00,211.85,211.88,211.85,211.87,77800000.0
2008-07-07 17:49:00,211.865,211.865,211.79,211.81,99600000.0
2008-07-07 17:50:00,211.82,211.825,211.81,211.81,85400000.0
2008-07-07 17:51:00,211.805,211.81,211.795,211.81,34800000.0
2008-07-07 17:52:00,211.82,211.83,211.78,211.8,183900000.0
2008-07-07 17:53:00,211.815,211.83,211.76,211.82,114100000.0
2008-07-07 17:54:00,211.84,211.85,211.83,211.83,73200000.0
2008-07-07 17:55:00,211.83,211.86,211.82,211.86,47800000.0
2008-07-07 17:56:00,211.87,211.92,211.86,211.91,71800000.0
2008-07-07 17:57:00,211.9,211.95,211.87,211.875,72600000.0
2008-07-07 17:58:00,211.86,211.89,211.85,211.87,85200000.0
2008-07-07 17:59:00,211.88,211.88,211.8,211.84,134200000.0
2008-07-07 18:00:00,211.83,211.85,211.82,211.84,82800000.0
2008-07-07 18:01:00,211.83,211.84,211.825,211.84,12300000.0
2008-07-07 18:02:00,211.84,211.85,211.815,211.82,41400000.0
2008-07-07 18:03:00,211.815,211.845,211.81,211.845,51400000.0
2008-07-07 18:04:00,211.84,211.84,211.83,211.84,26400000.0
2008-07-07 18:05:00,211.84,211.88,211.84,211.88,31000000.0
2008-07-07 18:06:00,211.865,211.91,211.86,211.9,70000000.0
2008-07-07 18:07:00,211.91,211.94,211.89,211.92,142200000.0
2008-07-07 18:08:00,211.93,212.01,211.91,211.99,168900000.0
2008-07-07 18:09:00,212.0,212.045,211.98,212.015,132600000.0
2008-07-07 18:10:00,212.015,212.04,211.98,211.98,104300000.0
2008-07-07 18:11:00,211.97,211.98,211.87,211.87,109900000.0
2008-07-07 18:12:00,211.86,211.875,211.8,211.84,212500000.0
2008-07-07 18:13:00,211.84,211.88,211.84,211.88,31000000.0
2008-07-07 18:14:00,211.89,211.93,211.89,211.92,40800000.0
2008-07-07 18:15:00,211.92,211.92,211.84,211.86,41200000.0
2008-07-07 18:16:00,211.86,211.87,211.825,211.83,111700000.0
2008-07-07 18:17:00,211.85,211.85,211.8,211.82,90900000.0
2008-07-07 18:18:00,211.82,211.84,211.77,211.78,102300000.0
2008-07-07 18:19:00,211.77,211.78,211.7,211.78,124500000.0
2008-07-07 18:20:00,211.775,211.775,211.75,211.75,40100000.0
2008-07-07 18:21:00,211.77,211.77,211.67,211.71,107900000.0
2008-07-07 18:22:00,211.71,211.71,211.595,211.61,84400000.0
2008-07-07 18:23:00,211.63,211.67,211.59,211.61,180900000.0
2008-07-07 18:24:00,211.62,211.65,211.57,211.59,197400000.0
2008-07-07 18:25:00,211.58,211.64,211.54,211.59,193600000.0
2008-07-07 18:26:00,211.6,211.63,211.56,211.62,197600000.0
2008-07-07 18:27:00,211.61,211.68,211.57,211.6,192400000.0
2008-07-07 18:28:00,211.6,211.62,211.57,211.57,121800000.0
2008-07-07 18:29:00,211.58,211.58,211.46,211.46,122700000.0
2008-07-07 18:30:00,211.47,211.51,211.35,211.39,178000000.0
2008-07-07 18:31:00,211.395,211.58,211.395,211.54,209200000.0
2008-07-07 18:32:00,211.56,211.61,211.43,211.43,166200000.0
2008-07-07 18:33:00,211.43,211.54,211.42,211.54,158600000.0
2008-07-07 18:34:00,211.53,211.53,211.395,211.46,220000000.0
2008-07-07 18:35:00,211.45,211.52,211.415,211.5,177100000.0
2008-07-07 18:36:00,211.49,211.63,211.49,211.55,237800000.0
2008-07-07 18:37:00,211.55,211.58,211.55,211.58,105600000.0
2008-07-07 18:38:00,211.58,211.595,211.535,211.56,142000000.0
2008-07-07 18:39:00,211.56,211.63,211.53,211.62,215400000.0
2008-07-07 18:40:00,211.61,211.63,211.57,211.6,116400000.0
2008-07-07 18:41:00,211.59,211.61,211.53,211.55,107800000.0
2008-07-07 18:42:00,211.55,211.58,211.525,211.57,134200000.0
2008-07-07 18:43:00,211.58,211.58,211.505,211.53,108100000.0
2008-07-07 18:44:00,211.54,211.57,211.515,211.53,66200000.0
2008-07-07 18:45:00,211.54,211.54,211.44,211.46,165700000.0
2008-07-07 18:46:00,211.46,211.48,211.4,211.4,132100000.0
2008-07-07 18:47:00,211.39,211.47,211.38,211.46,122600000.0
2008-07-07 18:48:00,211.46,211.47,211.395,211.46,117700000.0
2008-07-07 18:49:00,211.45,211.48,211.425,211.45,115400000.0
2008-07-07 18:50:00,211.46,211.49,211.4,211.41,195600000.0
2008-07-07 18:51:00,211.4,211.47,211.39,211.39,102700000.0
2008-07-07 18:52:00,211.385,211.45,211.38,211.45,124500000.0
2008-07-07 18:53:00,211.45,211.45,211.41,211.45,36000000.0
2008-07-07 18:54:00,211.44,211.46,211.4,211.42,86000000.0
2008-07-07 18:55:00,211.41,211.44,211.34,211.35,133900000.0
2008-07-07 18:56:00,211.37,211.4,211.295,211.34,175000000.0
2008-07-07 18:57:00,211.35,211.35,211.21,211.26,140700000.0
2008-07-07 18:58:00,211.26,211.36,211.22,211.36,232400000.0
2008-07-07 18:59:00,211.345,211.36,211.25,211.26,147300000.0
2008-07-07 19:00:00,211.28,211.28,211.1,211.11,238300000.0
2008-07-07 19:01:00,211.1,211.12,210.97,210.99,130500000.0
2008-07-07 19:02:00,210.99,211.27,210.97,211.22,295900000.0
2008-07-07 19:03:00,211.24,211.32,211.23,211.27,246400000.0
2008-07-07 19:04:00,211.27,211.35,211.26,211.32,184600000.0
2008-07-07 19:05:00,211.32,211.34,211.265,211.265,196900000.0
2008-07-07 19:06:00,211.28,211.28,211.21,211.25,220500000.0
2008-07-07 19:07:00,211.25,211.29,211.24,211.27,185200000.0
2008-07-07 19:08:00,211.27,211.31,211.12,211.12,228800000.0
2008-07-07 19:09:00,211.12,211.21,211.105,211.13,138400000.0
2008-07-07 19:10:00,211.13,211.29,211.125,211.25,227200000.0
2008-07-07 19:11:00,211.27,211.38,211.255,211.37,151200000.0
2008-07-07 19:12:00,211.365,211.38,211.33,211.335,110200000.0
2008-07-07 19:13:00,211.32,211.34,211.275,211.33,192800000.0
2008-07-07 19:14:00,211.33,211.37,211.24,211.28,187300000.0
2008-07-07 19:15:00,211.29,211.33,211.27,211.33,67400000.0
2008-07-07 19:16:00,211.32,211.4,211.32,211.39,72400000.0
2008-07-07 19:17:00,211.41,211.48,211.33,211.36,211400000.0
2008-07-07 19:18:00,211.36,211.42,211.36,211.4,112200000.0
2008-07-07 19:19:00,211.38,211.46,211.37,211.42,84400000.0
2008-07-07 19:20:00,211.44,211.44,211.34,211.34,144000000.0
2008-07-07 19:21:00,211.35,211.375,211.31,211.325,95200000.0
2008-07-07 19:22:00,211.325,211.38,211.3,211.35,122800000.0
2008-07-07 19:23:00,211.34,211.34,211.25,211.3,89900000.0
2008-07-07 19:24:00,211.3,211.32,211.26,211.265,154900000.0
2008-07-07 19:25:00,211.265,211.305,211.26,211.28,95800000.0
2008-07-07 19:26:00,211.28,211.34,211.27,211.33,58100000.0
2008-07-07 19:27:00,211.31,211.32,211.31,211.31,16000000.0
2008-07-07 19:28:00,211.29,211.35,211.29,211.35,96900000.0
2008-07-07 19:29:00,211.35,211.35,211.25,211.25,77800000.0
2008-07-07 19:30:00,211.26,211.275,211.23,211.25,51800000.0
2008-07-07 19:31:00,211.25,211.29,211.25,211.29,77200000.0
2008-07-07 19:32:00,211.275,211.275,211.22,211.23,117000000.0
2008-07-07 19:33:00,211.23,211.35,211.23,211.33,140200000.0
2008-07-07 19:34:00,211.33,211.41,211.325,211.34,114800000.0
2008-07-07 19:35:00,211.34,211.34,211.29,211.29,70500000.0
2008-07-07 19:36:00,211.295,211.33,211.27,211.3,89500000.0
2008-07-07 19:37:00,211.3,211.34,211.285,211.29,80200000.0
2008-07-07 19:38:00,211.27,211.27,211.195,211.215,79700000.0
2008-07-07 19:39:00,211.21,211.24,211.21,211.23,79900000.0
2008-07-07 19:40:00,211.23,211.29,211.23,211.25,82000000.0
2008-07-07 19:41:00,211.25,211.27,211.21,211.21,107800000.0
2008-07-07 19:42:00,211.22,211.265,211.21,211.225,165800000.0
2008-07-07 19:43:00,211.22,211.27,211.21,211.25,91700000.0
2008-07-07 19:44:00,211.25,211.27,211.22,211.26,111400000.0
2008-07-07 19:45:00,211.26,211.3,211.26,211.29,115200000.0
2008-07-07 19:46:00,211.29,211.33,211.26,211.33,112800000.0
2008-07-07 19:47:00,211.33,211.35,211.33,211.35,84000000.0
2008-07-07 19:48:00,211.35,211.36,211.3,211.32,118300000.0
2008-07-07 19:49:00,211.32,211.32,211.23,211.25,100200000.0
2008-07-07 19:50:00,211.25,211.25,211.2,211.21,99200000.0
2008-07-07 19:51:00,211.21,211.215,211.19,211.21,52800000.0
2008-07-07 19:52:00,211.21,211.21,211.17,211.19,50900000.0
2008-07-07 19:53:00,211.19,211.21,211.19,211.19,19000000.0
2008-07-07 19:54:00,211.195,211.21,211.17,211.19,46200000.0
2008-07-07 19:55:00,211.195,211.31,211.195,211.31,77100000.0
2008-07-07 19:56:00,211.33,211.38,211.28,211.3,186000000.0
2008-07-07 19:57:00,211.32,211.41,211.32,211.39,99400000.0
2008-07-07 19:58:00,211.39,211.39,211.305,211.34,50000000.0
2008-07-07 19:59:00,211.34,211.38,211.28,211.36,48600000.0
2008-07-07 20:00:00,211.36,211.42,211.35,211.41,72000000.0
2008-07-07 20:01:00,211.45,211.46,211.42,211.46,40300000.0
2008-07-07 20:02:00,211.46,211.51,211.44,211.51,86400000.0
2008-07-07 20:03:00,211.53,211.53,211.45,211.525,89200000.0
2008-07-07 20:04:00,211.54,211.54,211.5,211.5,61700000.0
2008-07-07 20:05:00,211.5,211.5,211.42,211.43,51400000.0
2008-07-07 20:06:00,211.42,211.43,211.36,211.37,99700000.0
2008-07-07 20:07:00,211.37,211.37,211.24,211.26,183400000.0
2008-07-07 20:08:00,211.26,211.315,211.26,211.29,73800000.0
2008-07-07 20:09:00,211.29,211.38,211.29,211.37,110600000.0
2008-07-07 20:10:00,211.37,211.375,211.26,211.26,133400000.0
2008-07-07 20:11:00,211.26,211.4,211.26,211.35,137200000.0
2008-07-07 20:12:00,211.35,211.35,211.28,211.29,63500000.0
2008-07-07 20:13:00,211.3,211.3,211.23,211.27,117600000.0
2008-07-07 20:14:00,211.26,211.33,211.22,211.3,214200000.0
2008-07-07 20:15:00,211.29,211.3,211.245,211.255,111800000.0
2008-07-07 20:16:00,211.27,211.33,211.255,211.28,59000000.0
2008-07-07 20:17:00,211.28,211.36,211.265,211.36,49100000.0
2008-07-07 20:18:00,211.355,211.39,211.35,211.39,74800000.0
2008-07-07 20:19:00,211.39,211.49,211.35,211.44,172000000.0
2008-07-07 20:20:00,211.45,211.57,211.45,211.49,134900000.0
2008-07-07 20:21:00,211.49,211.54,211.46,211.46,210500000.0
2008-07-07 20:22:00,211.46,211.495,211.46,211.47,120400000.0
2008-07-07 20:23:00,211.49,211.55,211.49,211.505,139600000.0
2008-07-07 20:24:00,211.505,211.59,211.5,211.59,107800000.0
2008-07-07 20:25:00,211.59,211.59,211.54,211.54,131400000.0
2008-07-07 20:26:00,211.54,211.54,211.48,211.51,134500000.0
2008-07-07 20:27:00,211.5,211.54,211.48,211.52,59400000.0
2008-07-07 20:28:00,211.52,211.57,211.52,211.54,74200000.0
2008-07-07 20:29:00,211.54,211.54,211.49,211.5,67400000.0
2008-07-07 20:30:00,211.5,211.525,211.485,211.495,74600000.0
2008-07-07 20:31:00,211.5,211.52,211.47,211.49,91400000.0
2008-07-07 20:32:00,211.47,211.5,211.46,211.5,62600000.0
2008-07-07 20:33:00,211.48,211.5,211.48,211.5,48500000.0
2008-07-07 20:34:00,211.5,211.5,211.47,211.49,50600000.0
2008-07-07 20:35:00,211.47,211.47,211.47,211.47,2400000.0
2008-07-07 20:36:00,211.49,211.6,211.49,211.58,65000000.0
2008-07-07 20:37:00,211.58,211.64,211.54,211.64,100800000.0
2008-07-07 20:38:00,211.64,211.64,211.515,211.56,135600000.0
2008-07-07 20:39:00,211.56,211.58,211.5,211.52,149400000.0
2008-07-07 20:40:00,211.52,211.52,211.49,211.49,50900000.0
2008-07-07 20:41:00,211.495,211.52,211.43,211.43,84700000.0
2008-07-07 20:42:00,211.43,211.45,211.42,211.425,102400000.0
2008-07-07 20:43:00,211.43,211.47,211.395,211.395,86300000.0
2008-07-07 20:44:00,211.395,211.42,211.365,211.37,78100000.0
2008-07-07 20:45:00,211.37,211.38,211.33,211.38,121400000.0
2008-07-07 20:46:00,211.38,211.38,211.36,211.36,26400000.0
2008-07-07 20:47:00,211.36,211.38,211.34,211.38,79200000.0
2008-07-07 20:48:00,211.38,211.42,211.365,211.4,120300000.0
2008-07-07 20:49:00,211.4,211.44,211.36,211.42,123000000.0
2008-07-07 20:50:00,211.42,211.48,211.42,211.46,70600000.0
2008-07-07 20:51:00,211.46,211.46,211.38,211.42,118200000.0
2008-07-07 20:52:00,211.42,211.43,211.385,211.41,55800000.0
2008-07-07 20:53:00,211.395,211.395,211.35,211.35,30200000.0
2008-07-07 20:54:00,211.35,211.35,211.32,211.33,86600000.0
2008-07-07 20:55:00,211.33,211.4,211.33,211.385,85000000.0
2008-07-07 20:56:00,211.385,211.445,211.38,211.42,62700000.0
2008-07-07 20:57:00,211.42,211.44,211.42,211.43,29800000.0
2008-07-07 20:58:00,211.435,211.45,211.38,211.42,72600000.0
2008-07-07 20:59:00,211.425,211.46,211.42,211.45,47600000.0
2008-07-07 21:00:00,211.45,211.47,211.42,211.45,101700000.0
2008-07-07 21:01:00,211.45,211.63,211.45,211.62,155700000.0
2008-07-07 21:02:00,211.63,211.72,211.63,211.72,200800000.0
2008-07-07 21:03:00,211.72,211.72,211.62,211.67,112500000.0
2008-07-07 21:04:00,211.655,211.71,211.65,211.69,96000000.0
2008-07-07 21:05:00,211.69,211.69,211.6,211.66,100300000.0
2008-07-07 21:06:00,211.66,211.66,211.62,211.64,64800000.0
2008-07-07 21:07:00,211.64,211.64,211.62,211.64,25000000.0
2008-07-07 21:08:00,211.64,211.7,211.64,211.7,40800000.0
2008-07-07 21:09:00,211.7,211.78,211.7,211.73,206000000.0
2008-07-07 21:10:00,211.73,211.76,211.705,211.76,13000000.0
2008-07-07 21:11:00,211.78,211.83,211.75,211.75,129700000.0
2008-07-07 21:12:00,211.74,211.795,211.73,211.78,126800000.0
2008-07-07 21:13:00,211.78,211.85,211.77,211.77,104200000.0
2008-07-07 21:14:00,211.78,211.9,211.78,211.875,134000000.0
2008-07-07 21:15:00,211.87,211.9,211.84,211.87,154800000.0
2008-07-07 21:16:00,211.875,211.9,211.85,211.85,129600000.0
2008-07-07 21:17:00,211.85,211.87,211.83,211.83,90300000.0
2008-07-07 21:18:00,211.84,211.9,211.84,211.88,155200000.0
2008-07-07 21:19:00,211.88,211.9,211.835,211.88,108100000.0
2008-07-07 21:20:00,211.88,211.945,211.88,211.93,86800000.0
2008-07-07 21:21:00,211.93,211.93,211.83,211.85,166400000.0
2008-07-07 21:22:00,211.85,211.92,211.85,211.92,74600000.0
2008-07-07 21:23:00,211.905,211.94,211.86,211.88,57500000.0
2008-07-07 21:24:00,211.86,211.92,211.815,211.85,108100000.0
2008-07-07 21:25:00,211.85,211.87,211.825,211.86,135000000.0
2008-07-07 21:26:00,211.86,211.94,211.86,211.93,200600000.0
2008-07-07 21:27:00,211.93,211.97,211.9,211.92,197000000.0
2008-07-07 21:28:00,211.92,211.94,211.9,211.9,109100000.0
2008-07-07 21:29:00,211.91,211.96,211.905,211.945,122600000.0
2008-07-07 21:30:00,211.945,211.95,211.87,211.87,171900000.0
2008-07-07 21:31:00,211.865,211.89,211.84,211.89,80200000.0
2008-07-07 21:32:00,211.89,211.92,211.865,211.92,76600000.0
2008-07-07 21:33:00,211.925,211.95,211.895,211.94,171500000.0
2008-07-07 21:34:00,211.96,212.06,211.95,212.06,101300000.0
2008-07-07 21:35:00,212.06,212.08,211.99,212.0,201000000.0
2008-07-07 21:36:00,212.0,212.07,212.0,212.06,132800000.0
2008-07-07 21:37:00,212.06,212.06,211.94,211.96,97900000.0
2008-07-07 21:38:00,211.95,212.03,211.92,212.02,98700000.0
2008-07-07 21:39:00,212.04,212.08,212.04,212.08,137300000.0
2008-07-07 21:40:00,212.08,212.12,211.98,212.02,231800000.0
2008-07-07 21:41:00,212.02,212.04,211.96,212.03,108600000.0
2008-07-07 21:42:00,212.03,212.03,211.97,211.98,90900000.0
2008-07-07 21:43:00,212.0,212.0,211.925,211.925,57900000.0
2008-07-07 21:44:00,211.93,211.97,211.875,211.875,100100000.0
2008-07-07 21:45:00,211.875,211.89,211.86,211.89,42100000.0
2008-07-07 21:46:00,211.89,211.915,211.89,211.895,53400000.0
2008-07-07 21:47:00,211.895,211.95,211.875,211.95,96400000.0
2008-07-07 21:48:00,211.95,211.96,211.94,211.96,45200000.0
2008-07-07 21:49:00,211.96,211.96,211.84,211.84,105700000.0
2008-07-07 21:50:00,211.835,211.86,211.79,211.86,123300000.0
2008-07-07 21:51:00,211.88,211.91,211.88,211.91,52800000.0
2008-07-07 21:52:00,211.91,211.91,211.87,211.89,89600000.0
2008-07-07 21:53:00,211.87,211.9,211.87,211.88,58400000.0
2008-07-07 21:54:00,211.88,211.88,211.775,211.775,102400000.0
2008-07-07 21:55:00,211.77,211.82,211.77,211.82,72200000.0
2008-07-07 21:56:00,211.81,211.82,211.8,211.8,31900000.0
2008-07-07 21:57:00,211.8,211.8,211.765,211.78,91200000.0
2008-07-07 21:58:00,211.78,211.8,211.74,211.8,156100000.0
2008-07-07 21:59:00,211.8,211.83,211.8,211.8,191100000.0
2008-07-07 22:00:00,211.81,211.83,211.8,211.8,106300000.0
2008-07-07 22:01:00,211.805,211.83,211.77,211.81,96200000.0
2008-07-07 22:02:00,211.81,211.84,211.77,211.83,93800000.0
2008-07-07 22:03:00,211.83,211.83,211.785,211.79,69700000.0
2008-07-07 22:04:00,211.79,211.79,211.78,211.79,15100000.0
2008-07-07 22:05:00,211.79,211.81,211.79,211.8,40800000.0
2008-07-07 22:06:00,211.81,211.82,211.8,211.8,28800000.0
2008-07-07 22:07:00,211.8,211.8,211.8,211.8,3100000.0
2008-07-07 22:08:00,211.8,211.83,211.8,211.83,34700000.0
2008-07-07 22:09:00,211.84,211.86,211.81,211.85,75700000.0
2008-07-07 22:10:00,211.85,211.85,211.815,211.82,7400000.0
2008-07-07 22:11:00,211.82,211.82,211.795,211.8,14200000.0
2008-07-07 22:12:00,211.795,211.83,211.795,211.815,54700000.0
2008-07-07 22:13:00,211.82,211.955,211.81,211.945,95300000.0
2008-07-07 22:14:00,211.94,211.99,211.905,211.93,122100000.0
2008-07-07 22:15:00,211.93,211.96,211.93,211.95,66100000.0
2008-07-07 22:16:00,211.95,211.95,211.89,211.89,73800000.0
2008-07-07 22:17:00,211.89,211.89,211.85,211.87,65600000.0
2008-07-07 22:18:00,211.88,211.89,211.825,211.84,97500000.0
2008-07-07 22:19:00,211.84,211.86,211.84,211.85,19800000.0
2008-07-07 22:20:00,211.86,211.86,211.855,211.855,18400000.0
2008-07-07 22:21:00,211.855,211.855,211.85,211.85,9600000.0
2008-07-07 22:22:00,211.85,211.85,211.85,211.85,5600000.0
2008-07-07 22:23:00,211.85,211.85,211.84,211.84,15800000.0
2008-07-07 22:24:00,211.84,211.84,211.78,211.84,53000000.0
2008-07-07 22:25:00,211.84,211.88,211.83,211.88,31800000.0
2008-07-07 22:26:00,211.88,211.9,211.88,211.9,29500000.0
2008-07-07 22:27:00,211.847,211.896,211.847,211.871,39000000.0
2008-07-07 22:28:00,211.9,211.92,211.815,211.855,58900000.0
2008-07-07 22:29:00,211.855,211.9,211.825,211.9,177200000.0
2008-07-07 22:30:00,211.9,211.9,211.76,211.765,164800000.0
2008-07-07 22:31:00,211.77,211.8,211.77,211.8,47700000.0
2008-07-07 22:32:00,211.8,211.8,211.75,211.75,22500000.0
2008-07-07 22:33:00,211.75,211.76,211.75,211.76,9300000.0
2008-07-07 22:34:00,211.76,211.78,211.76,211.78,39000000.0
2008-07-07 22:35:00,211.79,211.79,211.79,211.79,16800000.0
2008-07-07 22:36:00,211.78,211.78,211.76,211.76,64700000.0
2008-07-07 22:37:00,211.76,211.76,211.66,211.69,98100000.0
2008-07-07 22:38:00,211.69,211.695,211.69,211.69,20200000.0
2008-07-07 22:39:00,211.69,211.735,211.69,211.705,113600000.0
2008-07-07 22:40:00,211.7,211.71,211.685,211.705,33800000.0
2008-07-07 22:41:00,211.705,211.735,211.7,211.73,50700000.0
2008-07-07 22:42:00,211.73,211.76,211.73,211.75,36400000.0
2008-07-07 22:43:00,211.75,211.78,211.74,211.76,70400000.0
2008-07-07 22:44:00,211.76,211.8,211.72,211.8,67700000.0
2008-07-07 22:45:00,211.8,211.81,211.775,211.775,65800000.0
2008-07-07 22:46:00,211.79,211.815,211.775,211.775,70900000.0
2008-07-07 22:47:00,211.775,211.805,211.775,211.785,74200000.0
2008-07-07 22:48:00,211.785,211.825,211.78,211.825,32900000.0
2008-07-07 22:49:00,211.825,211.845,211.81,211.81,30200000.0
2008-07-07 22:50:00,211.81,211.81,211.76,211.77,36800000.0
2008-07-07 22:51:00,211.77,211.785,211.765,211.765,24400000.0
2008-07-07 22:52:00,211.77,211.79,211.765,211.785,20800000.0
2008-07-07 22:53:00,211.785,211.785,211.77,211.78,42800000.0
2008-07-07 22:54:00,211.78,211.805,211.78,211.79,20000000.0
2008-07-07 22:55:00,211.79,211.79,211.78,211.78,31000000.0
2008-07-07 22:56:00,211.79,211.79,211.79,211.79,1000000.0
2008-07-07 22:57:00,211.79,211.805,211.78,211.785,11600000.0
2008-07-07 22:58:00,211.785,211.79,211.785,211.785,5800000.0
2008-07-07 22:59:00,211.79,211.81,211.765,211.785,30800000.0
2008-07-07 23:00:00,211.78,211.79,211.67,211.67,35000000.0
2008-07-07 23:01:00,211.67,211.67,211.67,211.67,48000000.0
2008-07-07 23:02:00,211.78,211.785,211.78,211.78,55000000.0
2008-07-07 23:03:00,211.775,211.78,211.76,211.78,18400000.0
2008-07-07 23:04:00,211.78,211.79,211.76,211.76,34800000.0
2008-07-07 23:05:00,211.76,211.76,211.725,211.725,22400000.0
2008-07-07 23:06:00,211.72,211.72,211.71,211.71,13800000.0
2008-07-07 23:07:00,211.7,211.71,211.695,211.71,27200000.0
2008-07-07 23:08:00,211.71,211.71,211.71,211.71,20000000.0
2008-07-07 23:09:00,211.71,211.73,211.71,211.73,24000000.0
2008-07-07 23:10:00,211.73,211.73,211.73,211.73,20600000.0
2008-07-07 23:11:00,211.74,211.74,211.74,211.74,2400000.0
2008-07-07 23:12:00,211.75,211.75,211.705,211.722,88200000.0
2008-07-07 23:13:00,211.721,211.721,211.705,211.707,24400000.0
2008-07-07 23:14:00,211.735,211.745,211.735,211.745,3000000.0
2008-07-07 23:15:00,211.745,211.745,211.735,211.74,26600000.0
2008-07-07 23:16:00,211.74,211.74,211.74,211.74,4800000.0
2008-07-07 23:17:00,211.73,211.735,211.72,211.725,27700000.0
2008-07-07 23:18:00,211.735,211.74,211.72,211.72,6400000.0
2008-07-07 23:19:00,211.72,211.72,211.69,211.71,26100000.0
2008-07-07 23:20:00,211.71,211.72,211.695,211.7,50300000.0
2008-07-07 23:21:00,211.7,211.71,211.685,211.685,11000000.0
2008-07-07 23:22:00,211.69,211.695,211.68,211.68,11200000.0
2008-07-07 23:23:00,211.715,211.72,211.685,211.71,23000000.0
2008-07-07 23:24:00,211.71,211.79,211.71,211.765,28200000.0
2008-07-07 23:25:00,211.765,211.77,211.76,211.77,9600000.0
2008-07-07 23:26:00,211.765,211.765,211.745,211.745,10800000.0
2008-07-07 23:27:00,211.745,211.755,211.74,211.74,24000000.0
2008-07-07 23:28:00,211.735,211.745,211.735,211.745,4600000.0
2008-07-07 23:29:00,211.745,211.745,211.735,211.735,9400000.0
2008-07-07 23:30:00,211.73,211.73,211.72,211.72,6200000.0
2008-07-07 23:31:00,211.725,211.73,211.725,211.73,2000000.0
2008-07-07 23:32:00,211.725,211.725,211.715,211.72,9300000.0
2008-07-07 23:33:00,211.71,211.715,211.695,211.715,11800000.0
2008-07-07 23:34:00,211.71,211.72,211.695,211.715,13800000.0
2008-07-07 23:35:00,211.71,211.715,211.705,211.715,14800000.0
2008-07-07 23:36:00,211.71,211.715,211.7,211.715,14400000.0
2008-07-07 23:37:00,211.715,211.755,211.675,211.675,32400000.0
2008-07-07 23:38:00,211.68,211.695,211.66,211.695,19200000.0
2008-07-07 23:39:00,211.69,211.695,211.69,211.695,2000000.0
2008-07-07 23:40:00,211.695,211.715,211.695,211.705,9200000.0
2008-07-07 23:41:00,211.72,211.72,211.7,211.7,8000000.0
2008-07-07 23:42:00,211.7,211.71,211.7,211.71,4600000.0
2008-07-07 23:43:00,211.71,211.76,211.71,211.73,17600000.0
2008-07-07 23:44:00,211.711,211.735,211.709,211.709,23800000.0
2008-07-07 23:45:00,211.73,211.755,211.71,211.71,10200000.0
2008-07-07 23:46:00,211.71,211.72,211.71,211.715,3600000.0
2008-07-07 23:47:00,211.723,211.738,211.708,211.715,74200000.0
2008-07-07 23:48:00,211.725,211.725,211.715,211.725,3000000.0
2008-07-07 23:49:00,211.735,211.735,211.715,211.715,6600000.0
2008-07-07 23:50:00,211.735,211.76,211.685,211.695,22600000.0
2008-07-07 23:51:00,211.69,211.715,211.665,211.695,18600000.0
2008-07-07 23:52:00,211.705,211.715,211.685,211.715,9600000.0
2008-07-07 23:53:00,211.72,211.72,211.68,211.68,12000000.0
2008-07-07 23:54:00,211.678,211.678,211.61,211.666,172800000.0
2008-07-07 23:55:00,211.68,211.68,211.66,211.675,12200000.0
2008-07-07 23:56:00,211.665,211.675,211.645,211.645,17000000.0
2008-07-07 23:57:00,211.65,211.65,211.635,211.635,2400000.0
2008-07-07 23:58:00,211.64,211.64,211.595,211.61,22900000.0
2008-07-07 23:59:00,211.625,211.645,211.625,211.64,7000000.0
2008-07-08 00:00:00,211.645,211.65,211.635,211.64,11000000.0
2008-07-08 00:01:00,211.64,211.675,211.64,211.675,10000000.0
2008-07-08 00:02:00,211.685,211.7,211.67,211.675,11000000.0
2008-07-08 00:03:00,211.665,211.69,211.665,211.69,4000000.0
2008-07-08 00:04:00,211.69,211.705,211.685,211.685,5000000.0
2008-07-08 00:05:00,211.685,211.685,211.675,211.675,3000000.0
2008-07-08 00:06:00,211.665,211.675,211.66,211.66,5000000.0
2008-07-08 00:07:00,211.655,211.675,211.655,211.66,10600000.0
2008-07-08 00:08:00,211.66,211.665,211.635,211.66,51600000.0
2008-07-08 00:09:00,211.665,211.725,211.64,211.675,53000000.0
2008-07-08 00:10:00,211.655,211.68,211.615,211.655,42800000.0
2008-07-08 00:11:00,211.655,211.655,211.65,211.655,14400000.0
2008-07-08 00:12:00,211.67,211.67,211.615,211.67,31200000.0
2008-07-08 00:13:00,211.67,211.675,211.655,211.665,20300000.0
2008-07-08 00:14:00,211.665,211.675,211.665,211.675,8000000.0
2008-07-08 00:15:00,211.675,211.675,211.635,211.635,10000000.0
2008-07-08 00:16:00,211.635,211.66,211.61,211.615,32000000.0
2008-07-08 00:17:00,211.61,211.62,211.59,211.61,17000000.0
2008-07-08 00:18:00,211.63,211.66,211.6,211.61,44900000.0
2008-07-08 00:19:00,211.61,211.69,211.61,211.69,45200000.0
2008-07-08 00:20:00,211.685,211.71,211.665,211.675,41700000.0
2008-07-08 00:21:00,211.675,211.69,211.675,211.69,19500000.0
2008-07-08 00:22:00,211.695,211.71,211.69,211.69,18300000.0
2008-07-08 00:23:00,211.69,211.69,211.69,211.69,2400000.0
2008-07-08 00:24:00,211.69,211.695,211.67,211.67,68800000.0
2008-07-08 00:25:00,211.67,211.675,211.64,211.645,90000000.0
2008-07-08 00:26:00,211.64,211.66,211.64,211.66,15800000.0
2008-07-08 00:27:00,211.655,211.655,211.645,211.65,4000000.0
2008-07-08 00:28:00,211.655,211.68,211.64,211.64,54800000.0
2008-07-08 00:29:00,211.64,211.64,211.62,211.625,6800000.0
2008-07-08 00:30:00,211.625,211.635,211.62,211.625,28000000.0
2008-07-08 00:31:00,211.625,211.64,211.625,211.635,20000000.0
2008-07-08 00:32:00,211.625,211.66,211.625,211.66,36000000.0
2008-07-08 00:33:00,211.66,211.665,211.625,211.655,49800000.0
2008-07-08 00:34:00,211.66,211.665,211.655,211.655,13000000.0
2008-07-08 00:35:00,211.65,211.65,211.62,211.625,16000000.0
2008-07-08 00:36:00,211.63,211.64,211.61,211.62,48600000.0
2008-07-08 00:37:00,211.63,211.63,211.62,211.62,9800000.0
2008-07-08 00:38:00,211.63,211.645,211.63,211.64,9000000.0
2008-07-08 00:39:00,211.65,211.65,211.645,211.65,12000000.0
2008-07-08 00:40:00,211.65,211.65,211.61,211.63,62200000.0
2008-07-08 00:41:00,211.63,211.65,211.625,211.63,57400000.0
2008-07-08 00:42:00,211.63,211.635,211.625,211.635,17800000.0
2008-07-08 00:43:00,211.64,211.65,211.635,211.65,25200000.0
2008-07-08 00:44:00,211.65,211.655,211.64,211.655,27000000.0
2008-07-08 00:45:00,211.655,211.73,211.655,211.685,48400000.0
2008-07-08 00:46:00,211.685,211.72,211.68,211.72,23800000.0
2008-07-08 00:47:00,211.72,211.74,211.72,211.74,54600000.0
2008-07-08 00:48:00,211.745,211.76,211.715,211.76,41800000.0
2008-07-08 00:49:00,211.755,211.78,211.705,211.705,54600000.0
2008-07-08 00:50:00,211.705,211.735,211.685,211.72,40400000.0
2008-07-08 00:51:00,211.72,211.72,211.62,211.675,64400000.0
2008-07-08 00:52:00,211.665,211.665,211.66,211.66,5800000.0
2008-07-08 00:53:00,211.66,211.685,211.66,211.685,21200000.0
2008-07-08 00:54:00,211.685,211.685,211.685,211.685,2000000.0
2008-07-08 00:55:00,211.68,211.69,211.65,211.65,30400000.0
2008-07-08 00:56:00,211.65,211.69,211.65,211.69,14200000.0
2008-07-08 00:57:00,211.69,211.71,211.69,211.71,20400000.0
2008-07-08 00:58:00,211.71,211.71,211.67,211.69,21600000.0
2008-07-08 00:59:00,211.685,211.755,211.685,211.72,60000000.0
2008-07-08 01:00:00,211.72,211.8,211.705,211.74,80000000.0
2008-07-08 01:01:00,211.735,211.735,211.71,211.72,27400000.0
2008-07-08 01:02:00,211.73,211.73,211.73,211.73,14400000.0
2008-07-08 01:03:00,211.74,211.755,211.735,211.735,51200000.0
2008-07-08 01:04:00,211.725,211.745,211.725,211.735,14000000.0
2008-07-08 01:05:00,211.745,211.79,211.745,211.76,50600000.0
2008-07-08 01:06:00,211.755,211.77,211.755,211.77,45700000.0
2008-07-08 01:07:00,211.76,211.79,211.7,211.725,84600000.0
2008-07-08 01:08:00,211.725,211.74,211.7,211.735,64200000.0
2008-07-08 01:09:00,211.735,211.74,211.71,211.74,85200000.0
2008-07-08 01:10:00,211.74,211.77,211.74,211.76,44000000.0
2008-07-08 01:11:00,211.76,211.82,211.76,211.78,51400000.0
2008-07-08 01:12:00,211.78,211.78,211.78,211.78,14400000.0
2008-07-08 01:13:00,211.78,211.78,211.76,211.78,38400000.0
2008-07-08 01:14:00,211.78,211.78,211.7,211.74,40700000.0
2008-07-08 01:15:00,211.725,211.735,211.72,211.735,12800000.0
2008-07-08 01:16:00,211.74,211.78,211.74,211.78,48900000.0
2008-07-08 01:17:00,211.78,211.78,211.76,211.76,26400000.0
2008-07-08 01:18:00,211.76,211.76,211.72,211.76,46300000.0
2008-07-08 01:19:00,211.76,211.76,211.76,211.76,24000000.0
2008-07-08 01:20:00,211.76,211.76,211.76,211.76,53100000.0
2008-07-08 01:21:00,211.76,211.78,211.76,211.78,16100000.0
2008-07-08 01:22:00,211.78,211.78,211.78,211.78,4800000.0
2008-07-08 01:23:00,211.78,211.78,211.78,211.78,7200000.0
2008-07-08 01:24:00,211.78,211.78,211.72,211.72,39400000.0
2008-07-08 01:25:00,211.72,211.73,211.72,211.72,6000000.0
2008-07-08 01:26:00,211.715,211.73,211.715,211.725,18500000.0
2008-07-08 01:27:00,211.725,211.735,211.725,211.735,8000000.0
2008-07-08 01:28:00,211.74,211.74,211.735,211.735,5500000.0
2008-07-08 01:29:00,211.74,211.745,211.74,211.745,4500000.0
2008-07-08 01:30:00,211.731,211.747,211.705,211.747,37000000.0
2008-07-08 01:31:00,211.74,211.74,211.735,211.74,18500000.0
2008-07-08 01:32:00,211.74,211.75,211.73,211.73,13500000.0
2008-07-08 01:33:00,211.73,211.745,211.73,211.745,24000000.0
2008-07-08 01:34:00,211.75,211.76,211.745,211.76,28700000.0
2008-07-08 01:35:00,211.755,211.76,211.74,211.745,19000000.0
2008-07-08 01:36:00,211.74,211.74,211.73,211.74,5400000.0
2008-07-08 01:37:00,211.74,211.74,211.73,211.73,5800000.0
2008-07-08 01:38:00,211.73,211.73,211.715,211.715,17500000.0
2008-07-08 01:39:00,211.71,211.725,211.705,211.725,22800000.0
2008-07-08 01:40:00,211.735,211.735,211.71,211.715,13900000.0
2008-07-08 01:41:00,211.72,211.725,211.705,211.705,26200000.0
2008-07-08 01:42:00,211.705,211.715,211.69,211.715,35000000.0
2008-07-08 01:43:00,211.72,211.725,211.71,211.72,15000000.0
2008-07-08 01:44:00,211.73,211.73,211.68,211.705,38100000.0
2008-07-08 01:45:00,211.705,211.765,211.705,211.74,80800000.0
2008-07-08 01:46:00,211.74,211.77,211.74,211.745,26600000.0
2008-07-08 01:47:00,211.75,211.78,211.75,211.76,38700000.0
2008-07-08 01:48:00,211.76,211.83,211.74,211.795,126600000.0
2008-07-08 01:49:00,211.795,211.81,211.75,211.75,82300000.0
2008-07-08 01:50:00,211.75,211.75,211.71,211.71,121700000.0
2008-07-08 01:51:00,211.7,211.71,211.68,211.71,18500000.0
2008-07-08 01:52:00,211.7,211.7,211.66,211.67,24500000.0
2008-07-08 01:53:00,211.67,211.69,211.57,211.62,54500000.0
2008-07-08 01:54:00,211.615,211.62,211.54,211.55,77000000.0
2008-07-08 01:55:00,211.555,211.58,211.525,211.58,65000000.0
2008-07-08 01:56:00,211.56,211.61,211.56,211.595,38800000.0
2008-07-08 01:57:00,211.6,211.665,211.6,211.62,77300000.0
2008-07-08 01:58:00,211.615,211.625,211.585,211.615,117700000.0
2008-07-08 01:59:00,211.605,211.605,211.57,211.585,88800000.0
2008-07-08 02:00:00,211.58,211.58,211.52,211.535,79900000.0
2008-07-08 02:01:00,211.535,211.535,211.485,211.485,85200000.0
2008-07-08 02:02:00,211.485,211.525,211.475,211.485,95200000.0
2008-07-08 02:03:00,211.48,211.51,211.445,211.49,124800000.0
2008-07-08 02:04:00,211.495,211.495,211.43,211.44,72600000.0
2008-07-08 02:05:00,211.44,211.46,211.42,211.42,113200000.0
2008-07-08 02:06:00,211.415,211.47,211.39,211.465,123600000.0
2008-07-08 02:07:00,211.46,211.46,211.355,211.37,126400000.0
2008-07-08 02:08:00,211.37,211.4,211.37,211.38,86400000.0
2008-07-08 02:09:00,211.38,211.42,211.38,211.405,70800000.0
2008-07-08 02:10:00,211.405,211.47,211.4,211.44,92600000.0
2008-07-08 02:11:00,211.44,211.44,211.38,211.4,94400000.0
2008-07-08 02:12:00,211.395,211.43,211.39,211.43,70600000.0
2008-07-08 02:13:00,211.42,211.45,211.42,211.43,119000000.0
2008-07-08 02:14:00,211.43,211.44,211.41,211.43,97800000.0
2008-07-08 02:15:00,211.43,211.43,211.41,211.43,39000000.0
2008-07-08 02:16:00,211.45,211.46,211.425,211.45,83400000.0
2008-07-08 02:17:00,211.45,211.51,211.44,211.5,99300000.0
2008-07-08 02:18:00,211.48,211.48,211.4,211.41,114200000.0
2008-07-08 02:19:00,211.41,211.42,211.37,211.41,93200000.0
2008-07-08 02:20:00,211.42,211.43,211.4,211.43,87800000.0
2008-07-08 02:21:00,211.42,211.43,211.36,211.37,173000000.0
2008-07-08 02:22:00,211.37,211.4,211.37,211.38,70000000.0
2008-07-08 02:23:00,211.38,211.42,211.38,211.4,76400000.0
2008-07-08 02:24:00,211.395,211.395,211.39,211.39,6400000.0
2008-07-08 02:25:00,211.42,211.44,211.38,211.4,95000000.0
2008-07-08 02:26:00,211.4,211.43,211.4,211.4,60800000.0
2008-07-08 02:27:00,211.405,211.49,211.405,211.47,99400000.0
2008-07-08 02:28:00,211.47,211.475,211.45,211.45,55800000.0
2008-07-08 02:29:00,211.455,211.51,211.455,211.5,38400000.0
2008-07-08 02:30:00,211.5,211.53,211.49,211.5,55900000.0
2008-07-08 02:31:00,211.5,211.54,211.5,211.52,66000000.0
2008-07-08 02:32:00,211.495,211.52,211.49,211.51,47600000.0
2008-07-08 02:33:00,211.505,211.51,211.475,211.475,17400000.0
2008-07-08 02:34:00,211.475,211.475,211.375,211.38,72200000.0
2008-07-08 02:35:00,211.38,211.48,211.36,211.46,118300000.0
2008-07-08 02:36:00,211.46,211.52,211.46,211.5,89600000.0
2008-07-08 02:37:00,211.48,211.5,211.48,211.48,55600000.0
2008-07-08 02:38:00,211.49,211.5,211.48,211.48,26800000.0
2008-07-08 02:39:00,211.49,211.5,211.48,211.48,19400000.0
2008-07-08 02:40:00,211.48,211.49,211.47,211.47,53200000.0
2008-07-08 02:41:00,211.49,211.53,211.47,211.485,83400000.0
2008-07-08 02:42:00,211.49,211.5,211.475,211.48,39400000.0
2008-07-08 02:43:00,211.47,211.5,211.47,211.49,48000000.0
2008-07-08 02:44:00,211.5,211.53,211.48,211.48,55400000.0
2008-07-08 02:45:00,211.48,211.54,211.46,211.475,124800000.0
2008-07-08 02:46:00,211.48,211.5,211.44,211.46,94200000.0
2008-07-08 02:47:00,211.46,211.48,211.445,211.465,56600000.0
2008-07-08 02:48:00,211.465,211.495,211.465,211.495,15000000.0
2008-07-08 02:49:00,211.5,211.54,211.47,211.51,64600000.0
2008-07-08 02:50:00,211.51,211.52,211.46,211.5,88400000.0
2008-07-08 02:51:00,211.5,211.54,211.485,211.54,118200000.0
2008-07-08 02:52:00,211.52,211.54,211.5,211.53,48000000.0
2008-07-08 02:53:00,211.54,211.55,211.53,211.55,72200000.0
2008-07-08 02:54:00,211.53,211.55,211.51,211.52,75000000.0
2008-07-08 02:55:00,211.52,211.54,211.47,211.47,140800000.0
2008-07-08 02:56:00,211.47,211.5,211.465,211.465,64800000.0
2008-07-08 02:57:00,211.46,211.52,211.46,211.51,56800000.0
2008-07-08 02:58:00,211.5,211.51,211.46,211.5,48400000.0
2008-07-08 02:59:00,211.5,211.5,211.41,211.41,66800000.0
2008-07-08 03:00:00,211.41,211.46,211.41,211.42,80200000.0
2008-07-08 03:01:00,211.42,211.46,211.41,211.44,101400000.0
2008-07-08 03:02:00,211.435,211.44,211.425,211.425,48200000.0
2008-07-08 03:03:00,211.425,211.47,211.41,211.45,93000000.0
2008-07-08 03:04:00,211.45,211.49,211.45,211.49,100200000.0
2008-07-08 03:05:00,211.48,211.5,211.46,211.46,50400000.0
2008-07-08 03:06:00,211.45,211.47,211.43,211.44,96600000.0
2008-07-08 03:07:00,211.44,211.45,211.4,211.42,107200000.0
2008-07-08 03:08:00,211.42,211.46,211.42,211.46,104600000.0
2008-07-08 03:09:00,211.44,211.51,211.43,211.43,114800000.0
2008-07-08 03:10:00,211.42,211.43,211.39,211.41,40200000.0
2008-07-08 03:11:00,211.41,211.42,211.41,211.41,19800000.0
2008-07-08 03:12:00,211.41,211.43,211.41,211.42,34000000.0
2008-07-08 03:13:00,211.43,211.48,211.42,211.48,86600000.0
2008-07-08 03:14:00,211.48,211.53,211.475,211.485,134600000.0
2008-07-08 03:15:00,211.485,211.54,211.485,211.525,89200000.0
2008-07-08 03:16:00,211.525,211.54,211.5,211.505,77400000.0
2008-07-08 03:17:00,211.51,211.53,211.49,211.49,20800000.0
2008-07-08 03:18:00,211.48,211.49,211.45,211.49,103200000.0
2008-07-08 03:19:00,211.49,211.53,211.485,211.51,138600000.0
2008-07-08 03:20:00,211.51,211.52,211.49,211.5,61400000.0
2008-07-08 03:21:00,211.51,211.51,211.49,211.5,20200000.0
2008-07-08 03:22:00,211.5,211.53,211.49,211.49,97000000.0
2008-07-08 03:23:00,211.49,211.54,211.47,211.5,111200000.0
2008-07-08 03:24:00,211.52,211.54,211.5,211.5,97000000.0
2008-07-08 03:25:00,211.5,211.52,211.49,211.515,55600000.0
2008-07-08 03:26:00,211.515,211.53,211.505,211.52,124800000.0
2008-07-08 03:27:00,211.515,211.52,211.495,211.5,29200000.0
2008-07-08 03:28:00,211.495,211.51,211.49,211.49,77000000.0
2008-07-08 03:29:00,211.49,211.49,211.48,211.49,8600000.0
2008-07-08 03:30:00,211.485,211.495,211.48,211.485,38400000.0
2008-07-08 03:31:00,211.485,211.505,211.485,211.505,123800000.0
2008-07-08 03:32:00,211.505,211.52,211.5,211.5,108200000.0
2008-07-08 03:33:00,211.5,211.5,211.495,211.495,44400000.0
2008-07-08 03:34:00,211.5,211.5,211.475,211.48,43600000.0
2008-07-08 03:35:00,211.47,211.47,211.46,211.465,48600000.0
2008-07-08 03:36:00,211.465,211.49,211.44,211.49,51400000.0
2008-07-08 03:37:00,211.49,211.49,211.445,211.455,99000000.0
2008-07-08 03:38:00,211.455,211.48,211.445,211.48,52000000.0
2008-07-08 03:39:00,211.48,211.48,211.44,211.445,81800000.0
2008-07-08 03:40:00,211.445,211.465,211.445,211.465,24400000.0
2008-07-08 03:41:00,211.465,211.465,211.455,211.46,51600000.0
2008-07-08 03:42:00,211.46,211.46,211.44,211.44,76600000.0
2008-07-08 03:43:00,211.44,211.44,211.42,211.425,97800000.0
2008-07-08 03:44:00,211.425,211.49,211.425,211.44,131400000.0
2008-07-08 03:45:00,211.45,211.52,211.45,211.48,199400000.0
2008-07-08 03:46:00,211.48,211.5,211.455,211.5,93200000.0
2008-07-08 03:47:00,211.5,211.51,211.47,211.49,58600000.0
2008-07-08 03:48:00,211.49,211.49,211.465,211.47,21200000.0
2008-07-08 03:49:00,211.465,211.47,211.425,211.45,28000000.0
2008-07-08 03:50:00,211.455,211.465,211.44,211.445,38600000.0
2008-07-08 03:51:00,211.445,211.49,211.44,211.45,77200000.0
2008-07-08 03:52:00,211.455,211.485,211.44,211.485,72800000.0
2008-07-08 03:53:00,211.485,211.485,211.45,211.48,65200000.0
2008-07-08 03:54:00,211.48,211.54,211.45,211.54,176200000.0
2008-07-08 03:55:00,211.54,211.57,211.51,211.51,148200000.0
2008-07-08 03:56:00,211.5,211.53,211.49,211.53,22200000.0
2008-07-08 03:57:00,211.55,211.55,211.51,211.51,48200000.0
2008-07-08 03:58:00,211.495,211.55,211.495,211.54,63800000.0
2008-07-08 03:59:00,211.54,211.55,211.46,211.49,183400000.0
2008-07-08 04:00:00,211.49,211.53,211.47,211.47,130000000.0
2008-07-08 04:01:00,211.47,211.485,211.47,211.485,51600000.0
2008-07-08 04:02:00,211.48,211.54,211.48,211.54,44200000.0
2008-07-08 04:03:00,211.54,211.55,211.53,211.53,70400000.0
2008-07-08 04:04:00,211.54,211.55,211.51,211.515,21800000.0
2008-07-08 04:05:00,211.52,211.56,211.49,211.54,176000000.0
2008-07-08 04:06:00,211.54,211.58,211.54,211.54,87600000.0
2008-07-08 04:07:00,211.54,211.54,211.5,211.52,56400000.0
2008-07-08 04:08:00,211.52,211.53,211.51,211.53,78800000.0
2008-07-08 04:09:00,211.53,211.55,211.51,211.53,87800000.0
2008-07-08 04:10:00,211.51,211.54,211.51,211.53,81800000.0
2008-07-08 04:11:00,211.53,211.55,211.52,211.53,117000000.0
2008-07-08 04:12:00,211.54,211.59,211.52,211.59,71000000.0
2008-07-08 04:13:00,211.59,211.59,211.55,211.55,61200000.0
2008-07-08 04:14:00,211.55,211.55,211.52,211.55,78400000.0
2008-07-08 04:15:00,211.55,211.55,211.55,211.55,2400000.0
2008-07-08 04:16:00,211.54,211.55,211.53,211.55,32400000.0
2008-07-08 04:17:00,211.55,211.58,211.55,211.57,67600000.0
2008-07-08 04:18:00,211.58,211.59,211.56,211.57,48800000.0
2008-07-08 04:19:00,211.575,211.61,211.57,211.58,68000000.0
2008-07-08 04:20:00,211.575,211.6,211.56,211.58,100800000.0
2008-07-08 04:21:00,211.575,211.62,211.575,211.615,46000000.0
2008-07-08 04:22:00,211.62,211.66,211.615,211.65,139800000.0
2008-07-08 04:23:00,211.65,211.65,211.58,211.58,76600000.0
2008-07-08 04:24:00,211.59,211.63,211.565,211.63,86200000.0
2008-07-08 04:25:00,211.63,211.64,211.605,211.64,95000000.0
2008-07-08 04:26:00,211.64,211.66,211.63,211.64,48800000.0
2008-07-08 04:27:00,211.64,211.66,211.61,211.65,103600000.0
2008-07-08 04:28:00,211.66,211.67,211.58,211.64,149000000.0
2008-07-08 04:29:00,211.64,211.67,211.635,211.66,47800000.0
2008-07-08 04:30:00,211.67,211.69,211.66,211.66,38400000.0
2008-07-08 04:31:00,211.66,211.675,211.66,211.67,27400000.0
2008-07-08 04:32:00,211.67,211.68,211.64,211.645,57200000.0
2008-07-08 04:33:00,211.645,211.645,211.61,211.61,38800000.0
2008-07-08 04:34:00,211.61,211.61,211.59,211.6,99800000.0
2008-07-08 04:35:00,211.6,211.605,211.555,211.56,29400000.0
2008-07-08 04:36:00,211.56,211.565,211.55,211.565,12000000.0
2008-07-08 04:37:00,211.57,211.59,211.57,211.59,32200000.0
2008-07-08 04:38:00,211.58,211.62,211.56,211.56,73400000.0
2008-07-08 04:39:00,211.555,211.58,211.555,211.57,43800000.0
2008-07-08 04:40:00,211.57,211.57,211.53,211.55,59000000.0
2008-07-08 04:41:00,211.55,211.55,211.525,211.525,37600000.0
2008-07-08 04:42:00,211.525,211.55,211.505,211.55,25600000.0
2008-07-08 04:43:00,211.55,211.59,211.54,211.545,63200000.0
2008-07-08 04:44:00,211.55,211.57,211.495,211.5,128200000.0
2008-07-08 04:45:00,211.495,211.51,211.475,211.51,61800000.0
2008-07-08 04:46:00,211.49,211.51,211.49,211.5,24200000.0
2008-07-08 04:47:00,211.5,211.52,211.48,211.48,87800000.0
2008-07-08 04:48:00,211.48,211.51,211.48,211.48,83400000.0
2008-07-08 04:49:00,211.48,211.5,211.48,211.48,44800000.0
2008-07-08 04:50:00,211.48,211.52,211.48,211.52,26000000.0
2008-07-08 04:51:00,211.52,211.52,211.455,211.475,77800000.0
2008-07-08 04:52:00,211.47,211.475,211.47,211.475,42600000.0
2008-07-08 04:53:00,211.47,211.48,211.47,211.47,22000000.0
2008-07-08 04:54:00,211.47,211.47,211.46,211.46,27400000.0
2008-07-08 04:55:00,211.48,211.48,211.46,211.47,54200000.0
2008-07-08 04:56:00,211.47,211.47,211.39,211.39,62400000.0
2008-07-08 04:57:00,211.4,211.43,211.4,211.43,25200000.0
2008-07-08 04:58:00,211.42,211.42,211.42,211.42,28800000.0
2008-07-08 04:59:00,211.41,211.42,211.36,211.37,88600000.0
2008-07-08 05:00:00,211.375,211.41,211.375,211.39,79000000.0
2008-07-08 05:01:00,211.39,211.39,211.39,211.39,19200000.0
2008-07-08 05:02:00,211.39,211.4,211.355,211.36,38600000.0
2008-07-08 05:03:00,211.36,211.38,211.355,211.38,32800000.0
2008-07-08 05:04:00,211.38,211.38,211.35,211.36,29000000.0
2008-07-08 05:05:00,211.35,211.39,211.35,211.38,25200000.0
2008-07-08 05:06:00,211.37,211.38,211.37,211.38,4800000.0
2008-07-08 05:07:00,211.38,211.38,211.37,211.37,4800000.0
2008-07-08 05:08:00,211.38,211.41,211.38,211.41,24400000.0
2008-07-08 05:09:00,211.39,211.4,211.39,211.4,26600000.0
2008-07-08 05:10:00,211.4,211.41,211.39,211.41,29200000.0
2008-07-08 05:11:00,211.42,211.43,211.42,211.43,31600000.0
2008-07-08 05:12:00,211.43,211.48,211.43,211.48,31400000.0
2008-07-08 05:13:00,211.5,211.5,211.46,211.47,96000000.0
2008-07-08 05:14:00,211.455,211.47,211.415,211.47,49000000.0
2008-07-08 05:15:00,211.46,211.49,211.46,211.47,72800000.0
2008-07-08 05:16:00,211.475,211.53,211.475,211.51,63600000.0
2008-07-08 05:17:00,211.5,211.52,211.5,211.51,63200000.0
2008-07-08 05:18:00,211.51,211.51,211.46,211.48,56600000.0
2008-07-08 05:19:00,211.48,211.52,211.47,211.48,63400000.0
2008-07-08 05:20:00,211.47,211.47,211.45,211.45,24400000.0
2008-07-08 05:21:00,211.45,211.45,211.39,211.41,34200000.0
2008-07-08 05:22:00,211.4,211.42,211.37,211.4,64400000.0
2008-07-08 05:23:00,211.4,211.43,211.4,211.43,37800000.0
2008-07-08 05:24:00,211.43,211.44,211.42,211.44,24400000.0
2008-07-08 05:25:00,211.44,211.46,211.44,211.44,67200000.0
2008-07-08 05:26:00,211.44,211.45,211.44,211.44,21600000.0
2008-07-08 05:27:00,211.45,211.46,211.43,211.43,40800000.0
2008-07-08 05:28:00,211.43,211.44,211.42,211.43,38400000.0
2008-07-08 05:29:00,211.44,211.45,211.44,211.44,40800000.0
2008-07-08 05:30:00,211.44,211.45,211.43,211.44,50200000.0
2008-07-08 05:31:00,211.44,211.44,211.39,211.39,15600000.0
2008-07-08 05:32:00,211.4,211.42,211.4,211.4,36200000.0
2008-07-08 05:33:00,211.4,211.42,211.4,211.41,46600000.0
2008-07-08 05:34:00,211.39,211.42,211.39,211.41,29000000.0
2008-07-08 05:35:00,211.4,211.4,211.38,211.38,15000000.0
2008-07-08 05:36:00,211.4,211.4,211.33,211.35,54400000.0
2008-07-08 05:37:00,211.355,211.365,211.29,211.32,132800000.0
2008-07-08 05:38:00,211.3,211.33,211.3,211.31,45800000.0
2008-07-08 05:39:00,211.3,211.31,211.3,211.31,4800000.0
2008-07-08 05:40:00,211.32,211.36,211.29,211.34,88500000.0
2008-07-08 05:41:00,211.35,211.39,211.35,211.39,53600000.0
2008-07-08 05:42:00,211.38,211.41,211.37,211.41,31600000.0
2008-07-08 05:43:00,211.39,211.43,211.39,211.43,25400000.0
2008-07-08 05:44:00,211.43,211.45,211.36,211.41,346200000.0
2008-07-08 05:45:00,211.4,211.4,211.36,211.36,126400000.0
2008-07-08 05:46:00,211.37,211.4,211.32,211.4,116100000.0
2008-07-08 05:47:00,211.39,211.4,211.34,211.37,55000000.0
2008-07-08 05:48:00,211.39,211.39,211.36,211.39,58400000.0
2008-07-08 05:49:00,211.4,211.42,211.4,211.41,12000000.0
2008-07-08 05:50:00,211.37,211.41,211.34,211.34,231000000.0
2008-07-08 05:51:00,211.35,211.39,211.35,211.39,14800000.0
2008-07-08 05:52:00,211.37,211.41,211.37,211.41,41200000.0
2008-07-08 05:53:00,211.42,211.42,211.4,211.41,16800000.0
2008-07-08 05:54:00,211.342,211.421,211.342,211.421,98000000.0
2008-07-08 05:55:00,211.4,211.4,211.37,211.38,26400000.0
2008-07-08 05:56:00,211.37,211.41,211.37,211.41,14400000.0
2008-07-08 05:57:00,211.39,211.39,211.37,211.37,9600000.0
2008-07-08 05:58:00,211.39,211.39,211.36,211.36,69600000.0
2008-07-08 05:59:00,211.35,211.37,211.3,211.32,61800000.0
2008-07-08 06:00:00,211.32,211.39,211.3,211.37,57200000.0
2008-07-08 06:01:00,211.35,211.41,211.35,211.41,36000000.0
2008-07-08 06:02:00,211.41,211.42,211.39,211.42,32600000.0
2008-07-08 06:03:00,211.41,211.42,211.4,211.4,24000000.0
2008-07-08 06:04:00,211.41,211.42,211.35,211.39,76600000.0
2008-07-08 06:05:00,211.4,211.41,211.39,211.41,46400000.0
2008-07-08 06:06:00,211.41,211.41,211.39,211.41,28200000.0
2008-07-08 06:07:00,211.41,211.41,211.4,211.41,34400000.0
2008-07-08 06:08:00,211.42,211.42,211.4,211.4,20600000.0
2008-07-08 06:09:00,211.4,211.4,211.34,211.38,60400000.0
2008-07-08 06:10:00,211.37,211.39,211.36,211.36,58000000.0
2008-07-08 06:11:00,211.37,211.37,211.35,211.36,7200000.0
2008-07-08 06:12:00,211.37,211.4,211.37,211.38,43400000.0
2008-07-08 06:13:00,211.38,211.38,211.32,211.35,21000000.0
2008-07-08 06:14:00,211.37,211.39,211.29,211.33,106400000.0
2008-07-08 06:15:00,211.34,211.37,211.32,211.37,55200000.0
2008-07-08 06:16:00,211.37,211.43,211.35,211.37,86800000.0
2008-07-08 06:17:00,211.38,211.41,211.38,211.39,40800000.0
2008-07-08 06:18:00,211.4,211.43,211.4,211.41,39200000.0
2008-07-08 06:19:00,211.42,211.43,211.4,211.43,162200000.0
2008-07-08 06:20:00,211.42,211.49,211.42,211.44,66500000.0
2008-07-08 06:21:00,211.45,211.46,211.4,211.42,57600000.0
2008-07-08 06:22:00,211.42,211.47,211.41,211.45,93200000.0
2008-07-08 06:23:00,211.45,211.45,211.41,211.43,63200000.0
2008-07-08 06:24:00,211.42,211.42,211.42,211.42,12000000.0
2008-07-08 06:25:00,211.42,211.42,211.4,211.42,24000000.0
2008-07-08 06:26:00,211.42,211.42,211.4,211.4,54200000.0
2008-07-08 06:27:00,211.4,211.42,211.38,211.42,49800000.0
2008-07-08 06:28:00,211.42,211.42,211.4,211.4,9600000.0
2008-07-08 06:29:00,211.4,211.46,211.4,211.46,64200000.0
2008-07-08 06:30:00,211.46,211.46,211.43,211.44,48400000.0
2008-07-08 06:31:00,211.45,211.45,211.39,211.39,22000000.0
2008-07-08 06:32:00,211.39,211.45,211.38,211.45,137800000.0
2008-07-08 06:33:00,211.45,211.45,211.43,211.45,43600000.0
2008-07-08 06:34:00,211.45,211.48,211.45,211.46,50400000.0
2008-07-08 06:35:00,211.46,211.47,211.46,211.47,16800000.0
2008-07-08 06:36:00,211.47,211.47,211.47,211.47,2400000.0
2008-07-08 06:37:00,211.47,211.48,211.47,211.48,16800000.0
2008-07-08 06:38:00,211.45,211.45,211.44,211.44,19100000.0
2008-07-08 06:39:00,211.44,211.44,211.43,211.43,8600000.0
2008-07-08 06:40:00,211.44,211.45,211.44,211.44,10600000.0
2008-07-08 06:41:00,211.44,211.47,211.44,211.44,53800000.0
2008-07-08 06:42:00,211.44,211.48,211.41,211.41,85100000.0
2008-07-08 06:43:00,211.41,211.42,211.4,211.41,56400000.0
2008-07-08 06:44:00,211.41,211.42,211.4,211.41,57400000.0
2008-07-08 06:45:00,211.4,211.41,211.39,211.41,25400000.0
2008-07-08 06:46:00,211.41,211.41,211.37,211.37,44000000.0
2008-07-08 06:47:00,211.39,211.4,211.37,211.38,52100000.0
2008-07-08 06:48:00,211.38,211.4,211.38,211.4,6200000.0
2008-07-08 06:49:00,211.41,211.41,211.41,211.41,4800000.0
2008-07-08 06:50:00,211.41,211.42,211.38,211.38,27800000.0
2008-07-08 06:51:00,211.39,211.4,211.36,211.4,124400000.0
2008-07-08 06:52:00,211.39,211.42,211.38,211.42,88800000.0
2008-07-08 06:53:00,211.42,211.42,211.35,211.36,57600000.0
2008-07-08 06:54:00,211.37,211.37,211.35,211.37,21600000.0
2008-07-08 06:55:00,211.37,211.37,211.36,211.36,21000000.0
2008-07-08 06:56:00,211.37,211.38,211.37,211.38,8600000.0
2008-07-08 06:57:00,211.37,211.37,211.34,211.35,75600000.0
2008-07-08 06:58:00,211.35,211.37,211.34,211.34,71200000.0
2008-07-08 06:59:00,211.35,211.41,211.35,211.41,37800000.0
2008-07-08 07:00:00,211.41,211.43,211.35,211.36,93600000.0
2008-07-08 07:01:00,211.38,211.38,211.36,211.36,47000000.0
2008-07-08 07:02:00,211.36,211.38,211.36,211.37,32000000.0
2008-07-08 07:03:00,211.38,211.38,211.37,211.38,26800000.0
2008-07-08 07:04:00,211.37,211.39,211.36,211.38,19200000.0
2008-07-08 07:05:00,211.37,211.38,211.355,211.36,23000000.0
2008-07-08 07:06:00,211.37,211.37,211.37,211.37,18600000.0
2008-07-08 07:07:00,211.375,211.38,211.37,211.38,29600000.0
2008-07-08 07:08:00,211.39,211.4,211.38,211.4,63600000.0
2008-07-08 07:09:00,211.4,211.425,211.4,211.4,81600000.0
2008-07-08 07:10:00,211.4,211.4,211.36,211.37,57000000.0
2008-07-08 07:11:00,211.35,211.37,211.34,211.34,42200000.0
2008-07-08 07:12:00,211.33,211.39,211.32,211.36,72400000.0
2008-07-08 07:13:00,211.36,211.37,211.34,211.36,54200000.0
2008-07-08 07:14:00,211.37,211.46,211.36,211.42,154400000.0
2008-07-08 07:15:00,211.4,211.43,211.4,211.43,54000000.0
2008-07-08 07:16:00,211.42,211.42,211.37,211.37,19200000.0
2008-07-08 07:17:00,211.35,211.37,211.26,211.3,146400000.0
2008-07-08 07:18:00,211.28,211.3,211.255,211.285,81600000.0
2008-07-08 07:19:00,211.265,211.31,211.24,211.305,188400000.0
2008-07-08 07:20:00,211.31,211.31,211.225,211.28,272400000.0
2008-07-08 07:21:00,211.27,211.27,211.17,211.21,199600000.0
2008-07-08 07:22:00,211.22,211.32,211.22,211.32,121800000.0
2008-07-08 07:23:00,211.33,211.33,211.25,211.25,64200000.0
2008-07-08 07:24:00,211.25,211.29,211.25,211.28,81800000.0
2008-07-08 07:25:00,211.28,211.29,211.25,211.29,59800000.0
2008-07-08 07:26:00,211.29,211.29,211.26,211.26,53100000.0
2008-07-08 07:27:00,211.26,211.28,211.24,211.24,29200000.0
2008-07-08 07:28:00,211.25,211.26,211.25,211.25,25400000.0
2008-07-08 07:29:00,211.25,211.26,211.24,211.24,51600000.0
2008-07-08 07:30:00,211.26,211.33,211.26,211.28,159000000.0
2008-07-08 07:31:00,211.28,211.34,211.28,211.29,171600000.0
2008-07-08 07:32:00,211.31,211.33,211.29,211.31,80800000.0
2008-07-08 07:33:00,211.31,211.33,211.31,211.31,40800000.0
2008-07-08 07:34:00,211.29,211.33,211.2,211.24,152200000.0
2008-07-08 07:35:00,211.24,211.24,211.17,211.21,112800000.0
2008-07-08 07:36:00,211.21,211.23,211.16,211.19,117600000.0
2008-07-08 07:37:00,211.18,211.18,211.14,211.16,79200000.0
2008-07-08 07:38:00,211.14,211.15,211.09,211.14,92000000.0
2008-07-08 07:39:00,211.14,211.2,211.14,211.19,102400000.0
2008-07-08 07:40:00,211.19,211.19,211.14,211.16,89200000.0
2008-07-08 07:41:00,211.16,211.19,211.14,211.15,78800000.0
2008-07-08 07:42:00,211.16,211.18,211.1,211.15,113400000.0
2008-07-08 07:43:00,211.16,211.16,211.07,211.15,121200000.0
2008-07-08 07:44:00,211.16,211.16,211.1,211.12,68000000.0
2008-07-08 07:45:00,211.12,211.12,211.09,211.09,69000000.0
2008-07-08 07:46:00,211.08,211.14,211.08,211.14,42400000.0
2008-07-08 07:47:00,211.15,211.15,211.12,211.12,56400000.0
2008-07-08 07:48:00,211.12,211.13,211.07,211.08,59200000.0
2008-07-08 07:49:00,211.06,211.08,211.02,211.06,62600000.0
2008-07-08 07:50:00,211.07,211.08,211.02,211.05,75000000.0
2008-07-08 07:51:00,211.05,211.06,210.985,211.0,71000000.0
2008-07-08 07:52:00,210.985,211.04,210.965,211.02,242200000.0
2008-07-08 07:53:00,211.04,211.09,211.04,211.08,128200000.0
2008-07-08 07:54:00,211.075,211.13,211.07,211.1,117000000.0
2008-07-08 07:55:00,211.105,211.135,211.06,211.07,59300000.0
2008-07-08 07:56:00,211.05,211.055,211.015,211.02,74100000.0
2008-07-08 07:57:00,211.035,211.06,211.02,211.025,50000000.0
2008-07-08 07:58:00,211.02,211.03,211.005,211.005,21700000.0
2008-07-08 07:59:00,211.0,211.035,211.0,211.03,39300000.0
2008-07-08 08:00:00,211.03,211.09,211.02,211.085,182000000.0
2008-07-08 08:01:00,211.085,211.13,211.08,211.09,136800000.0
2008-07-08 08:02:00,211.09,211.09,211.03,211.03,78000000.0
2008-07-08 08:03:00,211.03,211.04,211.01,211.02,47000000.0
2008-07-08 08:04:00,211.015,211.015,210.965,210.99,116200000.0
2008-07-08 08:05:00,210.965,210.99,210.865,210.9,286200000.0
2008-07-08 08:06:00,210.88,210.94,210.86,210.86,133400000.0
2008-07-08 08:07:00,210.87,210.92,210.84,210.9,140200000.0
2008-07-08 08:08:00,210.9,210.91,210.86,210.86,66600000.0
2008-07-08 08:09:00,210.84,210.87,210.81,210.86,146600000.0
2008-07-08 08:10:00,210.86,210.87,210.81,210.85,81000000.0
2008-07-08 08:11:00,210.87,210.89,210.84,210.86,76600000.0
2008-07-08 08:12:00,210.86,210.88,210.84,210.85,87600000.0
2008-07-08 08:13:00,210.87,210.89,210.85,210.88,98400000.0
2008-07-08 08:14:00,210.86,210.87,210.82,210.85,164800000.0
2008-07-08 08:15:00,210.84,210.87,210.835,210.84,65000000.0
2008-07-08 08:16:00,210.845,210.865,210.82,210.82,97600000.0
2008-07-08 08:17:00,210.815,210.86,210.775,210.84,135000000.0
2008-07-08 08:18:00,210.85,210.91,210.83,210.86,228000000.0
2008-07-08 08:19:00,210.87,210.89,210.86,210.86,160600000.0
2008-07-08 08:20:00,210.86,210.88,210.76,210.79,192800000.0
2008-07-08 08:21:00,210.81,210.81,210.74,210.74,117800000.0
2008-07-08 08:22:00,210.745,210.775,210.69,210.7,108400000.0
2008-07-08 08:23:00,210.7,210.77,210.7,210.71,171200000.0
2008-07-08 08:24:00,210.7,210.77,210.68,210.77,171400000.0
2008-07-08 08:25:00,210.77,210.88,210.68,210.74,249400000.0
2008-07-08 08:26:00,210.74,210.76,210.66,210.68,151296000.0
2008-07-08 08:27:00,210.69,210.74,210.62,210.62,142200000.0
2008-07-08 08:28:00,210.63,210.64,210.54,210.55,195800000.0
2008-07-08 08:29:00,210.53,210.62,210.53,210.575,222300000.0
2008-07-08 08:30:00,210.565,210.62,210.48,210.48,317700000.0
2008-07-08 08:31:00,210.48,210.53,210.43,210.52,216500000.0
2008-07-08 08:32:00,210.52,210.56,210.52,210.55,219000000.0
2008-07-08 08:33:00,210.55,210.6,210.52,210.6,262100000.0
2008-07-08 08:34:00,210.6,210.675,210.585,210.61,202600000.0
2008-07-08 08:35:00,210.61,210.67,210.61,210.66,173900000.0
2008-07-08 08:36:00,210.66,210.67,210.62,210.66,158800000.0
2008-07-08 08:37:00,210.66,210.69,210.615,210.625,333600000.0
2008-07-08 08:38:00,210.62,210.655,210.585,210.64,177800000.0
2008-07-08 08:39:00,210.65,210.675,210.64,210.655,180700000.0
2008-07-08 08:40:00,210.655,210.66,210.51,210.57,233100000.0
2008-07-08 08:41:00,210.565,210.58,210.49,210.545,210600000.0
2008-07-08 08:42:00,210.55,210.575,210.52,210.56,170700000.0
2008-07-08 08:43:00,210.555,210.57,210.52,210.565,74200000.0
2008-07-08 08:44:00,210.56,210.58,210.505,210.525,190600000.0
2008-07-08 08:45:00,210.53,210.54,210.485,210.485,134700000.0
2008-07-08 08:46:00,210.49,210.495,210.425,210.455,220400000.0
2008-07-08 08:47:00,210.45,210.54,210.44,210.53,186800000.0
2008-07-08 08:48:00,210.535,210.62,210.53,210.605,207100000.0
2008-07-08 08:49:00,210.615,210.62,210.48,210.49,233400000.0
2008-07-08 08:50:00,210.49,210.505,210.455,210.48,240700000.0
2008-07-08 08:51:00,210.475,210.53,210.45,210.53,260000000.0
2008-07-08 08:52:00,210.53,210.53,210.45,210.475,244800000.0
2008-07-08 08:53:00,210.48,210.515,210.47,210.515,193900000.0
2008-07-08 08:54:00,210.51,210.6,210.51,210.6,161000000.0
2008-07-08 08:55:00,210.595,210.655,210.58,210.635,125800000.0
2008-07-08 08:56:00,210.64,210.73,210.64,210.705,197300000.0
2008-07-08 08:57:00,210.705,210.72,210.67,210.7,176000000.0
2008-07-08 08:58:00,210.7,210.72,210.6,210.625,278500000.0
2008-07-08 08:59:00,210.625,210.63,210.54,210.56,126800000.0
2008-07-08 09:00:00,210.56,210.6,210.555,210.59,98500000.0
2008-07-08 09:01:00,210.595,210.6,210.535,210.6,150900000.0
2008-07-08 09:02:00,210.59,210.605,210.57,210.6,123500000.0
2008-07-08 09:03:00,210.6,210.6,210.54,210.58,98400000.0
2008-07-08 09:04:00,210.585,210.66,210.57,210.63,204500000.0
2008-07-08 09:05:00,210.63,210.68,210.615,210.63,245500000.0
2008-07-08 09:06:00,210.635,210.675,210.625,210.66,89700000.0
2008-07-08 09:07:00,210.665,210.71,210.655,210.66,120900000.0
2008-07-08 09:08:00,210.655,210.705,210.64,210.69,97000000.0
2008-07-08 09:09:00,210.7,210.72,210.635,210.64,209500000.0
2008-07-08 09:10:00,210.64,210.66,210.62,210.625,161000000.0
2008-07-08 09:11:00,210.63,210.68,210.625,210.655,170200000.0
2008-07-08 09:12:00,210.64,210.67,210.63,210.67,125800000.0
2008-07-08 09:13:00,210.67,210.78,210.67,210.73,191300000.0
2008-07-08 09:14:00,210.73,210.77,210.69,210.75,189700000.0
2008-07-08 09:15:00,210.74,210.75,210.67,210.71,180400000.0
2008-07-08 09:16:00,210.71,210.75,210.675,210.73,200400000.0
2008-07-08 09:17:00,210.73,210.74,210.7,210.7,124800000.0
2008-07-08 09:18:00,210.71,210.77,210.71,210.76,139100000.0
2008-07-08 09:19:00,210.76,210.77,210.685,210.69,105500000.0
2008-07-08 09:20:00,210.69,210.69,210.65,210.68,170700000.0
2008-07-08 09:21:00,210.68,210.72,210.67,210.7,103600000.0
2008-07-08 09:22:00,210.7,210.72,210.69,210.7,90600000.0
2008-07-08 09:23:00,210.7,210.71,210.68,210.71,48200000.0
2008-07-08 09:24:00,210.71,210.71,210.66,210.66,75400000.0
2008-07-08 09:25:00,210.66,210.67,210.63,210.65,113600000.0
2008-07-08 09:26:00,210.66,210.66,210.57,210.59,170200000.0
2008-07-08 09:27:00,210.59,210.59,210.53,210.545,104200000.0
2008-07-08 09:28:00,210.55,210.58,210.54,210.57,90800000.0
2008-07-08 09:29:00,210.57,210.67,210.565,210.67,212000000.0
2008-07-08 09:30:00,210.67,210.69,210.62,210.66,185200000.0
2008-07-08 09:31:00,210.665,210.69,210.645,210.67,132400000.0
2008-07-08 09:32:00,210.665,210.7,210.65,210.66,173700000.0
2008-07-08 09:33:00,210.66,210.67,210.61,210.62,113800000.0
2008-07-08 09:34:00,210.63,210.64,210.58,210.59,118400000.0
2008-07-08 09:35:00,210.59,210.72,210.58,210.72,195900000.0
2008-07-08 09:36:00,210.72,210.77,210.7,210.73,219600000.0
2008-07-08 09:37:00,210.725,210.77,210.72,210.77,93100000.0
2008-07-08 09:38:00,210.79,210.82,210.74,210.74,127800000.0
2008-07-08 09:39:00,210.74,210.76,210.72,210.73,188600000.0
2008-07-08 09:40:00,210.73,210.74,210.685,210.7,122300000.0
2008-07-08 09:41:00,210.695,210.7,210.63,210.63,152900000.0
2008-07-08 09:42:00,210.62,210.65,210.6,210.625,182400000.0
2008-07-08 09:43:00,210.64,210.66,210.61,210.61,128800000.0
2008-07-08 09:44:00,210.605,210.62,210.545,210.555,147900000.0
2008-07-08 09:45:00,210.55,210.55,210.46,210.475,288400000.0
2008-07-08 09:46:00,210.47,210.5,210.36,210.36,136800000.0
2008-07-08 09:47:00,210.37,210.44,210.28,210.315,339260000.0
2008-07-08 09:48:00,210.305,210.31,210.24,210.31,170700000.0
2008-07-08 09:49:00,210.32,210.38,210.32,210.34,176800000.0
2008-07-08 09:50:00,210.34,210.36,210.29,210.29,188100000.0
2008-07-08 09:51:00,210.3,210.31,210.235,210.29,238300000.0
2008-07-08 09:52:00,210.29,210.37,210.29,210.32,219100000.0
2008-07-08 09:53:00,210.33,210.34,210.3,210.31,105200000.0
2008-07-08 09:54:00,210.3,210.38,210.3,210.38,108000000.0
2008-07-08 09:55:00,210.4,210.51,210.38,210.43,296500000.0
2008-07-08 09:56:00,210.43,210.495,210.37,210.46,288800000.0
2008-07-08 09:57:00,210.45,210.45,210.39,210.4,200600000.0
2008-07-08 09:58:00,210.42,210.42,210.26,210.33,310300000.0
2008-07-08 09:59:00,210.34,210.37,210.25,210.35,317900000.0
2008-07-08 10:00:00,210.36,210.38,210.255,210.27,209200000.0
2008-07-08 10:01:00,210.275,210.39,210.275,210.34,239700000.0
2008-07-08 10:02:00,210.33,210.415,210.32,210.385,293800000.0
2008-07-08 10:03:00,210.385,210.39,210.365,210.38,163200000.0
2008-07-08 10:04:00,210.38,210.4,210.36,210.4,185300000.0
2008-07-08 10:05:00,210.41,210.415,210.37,210.395,124200000.0
2008-07-08 10:06:00,210.395,210.43,210.39,210.41,129900000.0
2008-07-08 10:07:00,210.41,210.45,210.41,210.44,107400000.0
2008-07-08 10:08:00,210.44,210.445,210.35,210.365,186100000.0
2008-07-08 10:09:00,210.365,210.47,210.345,210.47,217900000.0
2008-07-08 10:10:00,210.45,210.51,210.45,210.46,199200000.0
2008-07-08 10:11:00,210.465,210.61,210.465,210.49,308800000.0
2008-07-08 10:12:00,210.5,210.51,210.455,210.49,237900000.0
2008-07-08 10:13:00,210.49,210.52,210.47,210.515,220200000.0
2008-07-08 10:14:00,210.51,210.54,210.485,210.51,110300000.0
2008-07-08 10:15:00,210.51,210.55,210.46,210.49,270100000.0
2008-07-08 10:16:00,210.49,210.52,210.44,210.49,224800000.0
2008-07-08 10:17:00,210.5,210.55,210.5,210.54,213500000.0
2008-07-08 10:18:00,210.55,210.58,210.475,210.49,158100000.0
2008-07-08 10:19:00,210.495,210.505,210.425,210.44,236700000.0
2008-07-08 10:20:00,210.44,210.46,210.405,210.415,153100000.0
2008-07-08 10:21:00,210.41,210.43,210.4,210.405,141200000.0
2008-07-08 10:22:00,210.4,210.41,210.355,210.375,145300000.0
2008-07-08 10:23:00,210.38,210.44,210.365,210.43,153500000.0
2008-07-08 10:24:00,210.43,210.45,210.39,210.41,213300000.0
2008-07-08 10:25:00,210.405,210.435,210.4,210.425,140300000.0
2008-07-08 10:26:00,210.425,210.43,210.32,210.325,208400000.0
2008-07-08 10:27:00,210.335,210.375,210.33,210.37,263600000.0
2008-07-08 10:28:00,210.37,210.41,210.37,210.38,143300000.0
2008-07-08 10:29:00,210.38,210.39,210.315,210.325,200100000.0
2008-07-08 10:30:00,210.32,210.325,210.235,210.3,199800000.0
2008-07-08 10:31:00,210.295,210.35,210.285,210.33,150100000.0
2008-07-08 10:32:00,210.32,210.37,210.31,210.36,172500000.0
2008-07-08 10:33:00,210.36,210.44,210.355,210.415,162800000.0
2008-07-08 10:34:00,210.415,210.415,210.365,210.375,176600000.0
2008-07-08 10:35:00,210.36,210.4,210.345,210.39,141500000.0
2008-07-08 10:36:00,210.4,210.485,210.395,210.46,195500000.0
2008-07-08 10:37:00,210.475,210.49,210.435,210.435,230700000.0
2008-07-08 10:38:00,210.44,210.475,210.43,210.445,137200000.0
2008-07-08 10:39:00,210.46,210.47,210.42,210.42,145500000.0
2008-07-08 10:40:00,210.425,210.44,210.4,210.42,110000000.0
2008-07-08 10:41:00,210.42,210.465,210.42,210.44,134100000.0
2008-07-08 10:42:00,210.44,210.465,210.44,210.465,79000000.0
2008-07-08 10:43:00,210.455,210.46,210.43,210.44,66700000.0
2008-07-08 10:44:00,210.435,210.455,210.43,210.45,68000000.0
2008-07-08 10:45:00,210.455,210.515,210.44,210.51,55900000.0
2008-07-08 10:46:00,210.52,210.55,210.49,210.49,111300000.0
2008-07-08 10:47:00,210.49,210.53,210.485,210.505,93400000.0
2008-07-08 10:48:00,210.51,210.53,210.47,210.47,126300000.0
2008-07-08 10:49:00,210.47,210.5,210.47,210.5,125700000.0
2008-07-08 10:50:00,210.51,210.51,210.5,210.5,36300000.0
2008-07-08 10:51:00,210.485,210.52,210.48,210.48,73900000.0
2008-07-08 10:52:00,210.48,210.48,210.425,210.435,50200000.0
2008-07-08 10:53:00,210.44,210.49,210.44,210.48,56900000.0
2008-07-08 10:54:00,210.49,210.57,210.46,210.525,58600000.0
2008-07-08 10:55:00,210.52,210.53,210.445,210.45,127700000.0
2008-07-08 10:56:00,210.45,210.5,210.445,210.49,105600000.0
2008-07-08 10:57:00,210.485,210.54,210.48,210.53,55600000.0
2008-07-08 10:58:00,210.54,210.54,210.415,210.42,99800000.0
2008-07-08 10:59:00,210.425,210.46,210.425,210.43,141000000.0
2008-07-08 11:00:00,210.42,210.46,210.41,210.43,118800000.0
2008-07-08 11:01:00,210.41,210.415,210.31,210.31,202700000.0
2008-07-08 11:02:00,210.315,210.36,210.27,210.34,189700000.0
2008-07-08 11:03:00,210.33,210.41,210.33,210.355,204200000.0
2008-07-08 11:04:00,210.36,210.41,210.29,210.3,227300000.0
2008-07-08 11:05:00,210.31,210.39,210.3,210.38,210300000.0
2008-07-08 11:06:00,210.385,210.46,210.385,210.41,272700000.0
2008-07-08 11:07:00,210.43,210.53,210.43,210.49,165100000.0
2008-07-08 11:08:00,210.485,210.53,210.47,210.49,187900000.0
2008-07-08 11:09:00,210.49,210.55,210.49,210.52,152500000.0
2008-07-08 11:10:00,210.51,210.58,210.495,210.545,149400000.0
2008-07-08 11:11:00,210.54,210.54,210.48,210.51,152900000.0
2008-07-08 11:12:00,210.5,210.52,210.455,210.48,292800000.0
2008-07-08 11:13:00,210.49,210.535,210.46,210.535,218600000.0
2008-07-08 11:14:00,210.54,210.6,210.515,210.585,220900000.0
2008-07-08 11:15:00,210.585,210.63,210.58,210.59,150600000.0
2008-07-08 11:16:00,210.585,210.73,210.57,210.72,194100000.0
2008-07-08 11:17:00,210.73,210.74,210.66,210.66,289100000.0
2008-07-08 11:18:00,210.66,210.66,210.615,210.615,163600000.0
2008-07-08 11:19:00,210.61,210.62,210.59,210.605,224400000.0
2008-07-08 11:20:00,210.61,210.66,210.595,210.62,184300000.0
2008-07-08 11:21:00,210.62,210.67,210.605,210.64,210000000.0
2008-07-08 11:22:00,210.65,210.69,210.615,210.62,331800000.0
2008-07-08 11:23:00,210.635,210.67,210.63,210.66,199000000.0
2008-07-08 11:24:00,210.66,210.77,210.6,210.74,192200000.0
2008-07-08 11:25:00,210.74,210.78,210.74,210.76,128600000.0
2008-07-08 11:26:00,210.76,210.76,210.67,210.71,194800000.0
2008-07-08 11:27:00,210.71,210.715,210.68,210.68,119400000.0
2008-07-08 11:28:00,210.685,210.72,210.68,210.7,137400000.0
2008-07-08 11:29:00,210.72,210.72,210.68,210.7,139600000.0
2008-07-08 11:30:00,210.7,210.72,210.65,210.65,144600000.0
2008-07-08 11:31:00,210.65,210.67,210.575,210.58,188000000.0
2008-07-08 11:32:00,210.58,210.6,210.535,210.555,123500000.0
2008-07-08 11:33:00,210.56,210.56,210.54,210.54,108900000.0
2008-07-08 11:34:00,210.54,210.59,210.53,210.58,137600000.0
2008-07-08 11:35:00,210.58,210.585,210.54,210.57,104100000.0
2008-07-08 11:36:00,210.56,210.63,210.56,210.6,257000000.0
2008-07-08 11:37:00,210.605,210.64,210.59,210.62,143600000.0
2008-07-08 11:38:00,210.62,210.66,210.575,210.6,153500000.0
2008-07-08 11:39:00,210.6,210.615,210.58,210.6,77900000.0
2008-07-08 11:40:00,210.605,210.635,210.59,210.62,102900000.0
2008-07-08 11:41:00,210.63,210.63,210.555,210.565,108400000.0
2008-07-08 11:42:00,210.56,210.59,210.54,210.59,124000000.0
2008-07-08 11:43:00,210.59,210.65,210.59,210.65,168100000.0
2008-07-08 11:44:00,210.64,210.69,210.64,210.65,189800000.0
2008-07-08 11:45:00,210.66,210.68,210.625,210.65,131500000.0
2008-07-08 11:46:00,210.65,210.735,210.63,210.65,217900000.0
2008-07-08 11:47:00,210.65,210.75,210.64,210.71,229000000.0
2008-07-08 11:48:00,210.705,210.72,210.68,210.7,98000000.0
2008-07-08 11:49:00,210.7,210.75,210.68,210.7,142000000.0
2008-07-08 11:50:00,210.71,210.71,210.7,210.71,43500000.0
2008-07-08 11:51:00,210.705,210.78,210.665,210.77,166500000.0
2008-07-08 11:52:00,210.78,210.81,210.725,210.735,232700000.0
2008-07-08 11:53:00,210.74,210.79,210.74,210.78,56100000.0
2008-07-08 11:54:00,210.77,210.785,210.69,210.7,117100000.0
2008-07-08 11:55:00,210.685,210.73,210.67,210.72,196800000.0
2008-07-08 11:56:00,210.72,210.755,210.71,210.75,59100000.0
2008-07-08 11:57:00,210.77,210.78,210.74,210.77,125800000.0
2008-07-08 11:58:00,210.77,210.81,210.75,210.78,137100000.0
2008-07-08 11:59:00,210.78,210.78,210.745,210.765,93600000.0
2008-07-08 12:00:00,210.765,210.81,210.765,210.8,82900000.0
2008-07-08 12:01:00,210.8,210.81,210.76,210.76,117700000.0
2008-07-08 12:02:00,210.76,210.76,210.68,210.68,98800000.0
2008-07-08 12:03:00,210.68,210.68,210.66,210.675,86100000.0
2008-07-08 12:04:00,210.68,210.71,210.68,210.69,50500000.0
2008-07-08 12:05:00,210.69,210.72,210.69,210.72,92700000.0
2008-07-08 12:06:00,210.72,210.74,210.665,210.68,131300000.0
2008-07-08 12:07:00,210.69,210.74,210.69,210.73,140600000.0
2008-07-08 12:08:00,210.73,210.73,210.68,210.7,108400000.0
2008-07-08 12:09:00,210.7,210.72,210.68,210.71,93100000.0
2008-07-08 12:10:00,210.7,210.715,210.68,210.715,82800000.0
2008-07-08 12:11:00,210.715,210.75,210.705,210.72,161600000.0
2008-07-08 12:12:00,210.72,210.74,210.71,210.74,73800000.0
2008-07-08 12:13:00,210.75,210.75,210.655,210.665,81800000.0
2008-07-08 12:14:00,210.66,210.665,210.62,210.63,105600000.0
2008-07-08 12:15:00,210.625,210.655,210.615,210.655,90800000.0
2008-07-08 12:16:00,210.655,210.655,210.625,210.63,66200000.0
2008-07-08 12:17:00,210.63,210.68,210.625,210.68,85100000.0
2008-07-08 12:18:00,210.68,210.71,210.67,210.67,81700000.0
2008-07-08 12:19:00,210.68,210.69,210.655,210.66,79700000.0
2008-07-08 12:20:00,210.67,210.67,210.59,210.635,154400000.0
2008-07-08 12:21:00,210.645,210.645,210.6,210.61,176200000.0
2008-07-08 12:22:00,210.61,210.64,210.58,210.6,200600000.0
2008-07-08 12:23:00,210.59,210.6,210.56,210.56,95000000.0
2008-07-08 12:24:00,210.56,210.6,210.56,210.59,147700000.0
2008-07-08 12:25:00,210.585,210.585,210.55,210.57,123800000.0
2008-07-08 12:26:00,210.57,210.6,210.54,210.59,144200000.0
2008-07-08 12:27:00,210.585,210.64,210.585,210.61,107100000.0
2008-07-08 12:28:00,210.61,210.62,210.58,210.6,99600000.0
2008-07-08 12:29:00,210.62,210.63,210.605,210.63,105900000.0
2008-07-08 12:30:00,210.65,210.65,210.56,210.57,121700000.0
2008-07-08 12:31:00,210.57,210.61,210.55,210.59,186200000.0
2008-07-08 12:32:00,210.59,210.61,210.58,210.58,115100000.0
2008-07-08 12:33:00,210.6,210.6,210.58,210.58,54500000.0
2008-07-08 12:34:00,210.585,210.64,210.585,210.62,67000000.0
2008-07-08 12:35:00,210.61,210.64,210.6,210.61,83300000.0
2008-07-08 12:36:00,210.61,210.63,210.555,210.56,136400000.0
2008-07-08 12:37:00,210.555,210.595,210.545,210.545,165600000.0
2008-07-08 12:38:00,210.555,210.6,210.555,210.57,111700000.0
2008-07-08 12:39:00,210.565,210.625,210.565,210.61,147700000.0
2008-07-08 12:40:00,210.61,210.62,210.58,210.61,85600000.0
2008-07-08 12:41:00,210.605,210.605,210.57,210.58,67000000.0
2008-07-08 12:42:00,210.58,210.58,210.55,210.55,54800000.0
2008-07-08 12:43:00,210.565,210.57,210.53,210.53,95800000.0
2008-07-08 12:44:00,210.53,210.555,210.52,210.53,240100000.0
2008-07-08 12:45:00,210.52,210.57,210.515,210.55,128200000.0
2008-07-08 12:46:00,210.56,210.56,210.49,210.495,145500000.0
2008-07-08 12:47:00,210.5,210.56,210.49,210.54,98500000.0
2008-07-08 12:48:00,210.54,210.58,210.535,210.54,138900000.0
2008-07-08 12:49:00,210.54,210.58,210.54,210.54,121000000.0
2008-07-08 12:50:00,210.54,210.595,210.54,210.58,83100000.0
2008-07-08 12:51:00,210.59,210.59,210.55,210.565,94100000.0
2008-07-08 12:52:00,210.58,210.59,210.54,210.56,97100000.0
2008-07-08 12:53:00,210.575,210.575,210.52,210.525,71700000.0
2008-07-08 12:54:00,210.53,210.545,210.525,210.545,99600000.0
2008-07-08 12:55:00,210.545,210.64,210.54,210.63,213200000.0
2008-07-08 12:56:00,210.64,210.68,210.62,210.64,195500000.0
2008-07-08 12:57:00,210.63,210.75,210.625,210.73,273200000.0
2008-07-08 12:58:00,210.73,210.76,210.66,210.755,178500000.0
2008-07-08 12:59:00,210.75,210.795,210.735,210.74,239300000.0
2008-07-08 13:00:00,210.735,210.84,210.73,210.77,245500000.0
2008-07-08 13:01:00,210.77,210.85,210.77,210.835,124900000.0
2008-07-08 13:02:00,210.835,210.84,210.79,210.82,111300000.0
2008-07-08 13:03:00,210.81,210.86,210.81,210.835,117900000.0
2008-07-08 13:04:00,210.83,210.85,210.715,210.73,201200000.0
2008-07-08 13:05:00,210.74,210.75,210.7,210.71,127000000.0
2008-07-08 13:06:00,210.72,210.86,210.72,210.86,130400000.0
2008-07-08 13:07:00,210.85,210.86,210.8,210.81,117200000.0
2008-07-08 13:08:00,210.8,210.875,210.795,210.835,243700000.0
2008-07-08 13:09:00,210.835,210.835,210.775,210.8,149000000.0
2008-07-08 13:10:00,210.79,210.8,210.78,210.8,40800000.0
2008-07-08 13:11:00,210.8,210.805,210.76,210.77,63200000.0
2008-07-08 13:12:00,210.77,210.85,210.77,210.81,84700000.0
2008-07-08 13:13:00,210.82,210.82,210.77,210.79,78300000.0
2008-07-08 13:14:00,210.78,210.79,210.76,210.78,59900000.0
2008-07-08 13:15:00,210.79,210.87,210.775,210.85,143200000.0
2008-07-08 13:16:00,210.85,210.9,210.84,210.865,120000000.0
2008-07-08 13:17:00,210.86,210.94,210.83,210.93,154100000.0
2008-07-08 13:18:00,210.93,211.005,210.93,211.0,140000000.0
2008-07-08 13:19:00,211.01,211.02,210.985,211.0,93500000.0
2008-07-08 13:20:00,210.99,211.13,210.98,211.09,254600000.0
2008-07-08 13:21:00,211.085,211.12,211.02,211.02,316300000.0
2008-07-08 13:22:00,211.015,211.035,210.99,211.0,132900000.0
2008-07-08 13:23:00,211.0,211.015,210.94,210.98,136500000.0
2008-07-08 13:24:00,210.98,211.01,210.96,210.99,227000000.0
2008-07-08 13:25:00,210.99,210.99,210.965,210.97,32400000.0
2008-07-08 13:26:00,210.985,211.035,210.97,211.03,158200000.0
2008-07-08 13:27:00,211.05,211.1,211.03,211.1,150300000.0
2008-07-08 13:28:00,211.12,211.12,211.04,211.055,113700000.0
2008-07-08 13:29:00,211.055,211.055,211.0,211.01,80500000.0
2008-07-08 13:30:00,210.995,211.1,210.97,211.07,142000000.0
2008-07-08 13:31:00,211.065,211.065,211.02,211.03,67200000.0
2008-07-08 13:32:00,211.02,211.03,210.99,211.01,107400000.0
2008-07-08 13:33:00,211.01,211.09,211.01,211.07,166300000.0
2008-07-08 13:34:00,211.08,211.12,211.06,211.1,128500000.0
2008-07-08 13:35:00,211.1,211.15,211.055,211.12,126600000.0
2008-07-08 13:36:00,211.11,211.12,211.085,211.115,111200000.0
2008-07-08 13:37:00,211.12,211.145,211.12,211.14,21600000.0
2008-07-08 13:38:00,211.13,211.14,211.09,211.09,96500000.0
2008-07-08 13:39:00,211.09,211.12,211.08,211.08,156400000.0
2008-07-08 13:40:00,211.07,211.09,211.05,211.09,87400000.0
2008-07-08 13:41:00,211.1,211.12,211.08,211.08,60800000.0
2008-07-08 13:42:00,211.08,211.09,211.06,211.08,116700000.0
2008-07-08 13:43:00,211.08,211.08,211.01,211.01,130700000.0
2008-07-08 13:44:00,211.005,211.005,210.935,210.945,330700000.0
2008-07-08 13:45:00,210.935,210.95,210.91,210.915,280400000.0
2008-07-08 13:46:00,210.91,210.98,210.905,210.975,149600000.0
2008-07-08 13:47:00,210.98,210.98,210.94,210.98,145400000.0
2008-07-08 13:48:00,210.98,210.98,210.9,210.905,226600000.0
2008-07-08 13:49:00,210.9,210.95,210.865,210.865,199400000.0
2008-07-08 13:50:00,210.865,210.865,210.78,210.8,248800000.0
2008-07-08 13:51:00,210.8,210.82,210.785,210.785,314300000.0
2008-07-08 13:52:00,210.79,210.82,210.75,210.81,157100000.0
2008-07-08 13:53:00,210.81,210.87,210.805,210.84,143500000.0
2008-07-08 13:54:00,210.84,210.895,210.83,210.885,232900000.0
2008-07-08 13:55:00,210.885,210.93,210.885,210.92,150500000.0
2008-07-08 13:56:00,210.92,210.93,210.86,210.92,178400000.0
2008-07-08 13:57:00,210.91,210.98,210.91,210.97,177900000.0
2008-07-08 13:58:00,210.97,211.01,210.96,210.965,238800000.0
2008-07-08 13:59:00,210.97,211.05,210.96,211.04,125800000.0
2008-07-08 14:00:00,211.05,211.285,211.03,211.27,308400000.0
2008-07-08 14:01:00,211.26,211.41,211.25,211.275,315300000.0
2008-07-08 14:02:00,211.26,211.29,211.195,211.24,232200000.0
2008-07-08 14:03:00,211.24,211.27,211.205,211.25,228000000.0
2008-07-08 14:04:00,211.24,211.41,211.24,211.385,341900000.0
2008-07-08 14:05:00,211.39,211.46,211.25,211.29,305800000.0
2008-07-08 14:06:00,211.29,211.295,211.185,211.23,262700000.0
2008-07-08 14:07:00,211.225,211.34,211.205,211.32,177000000.0
2008-07-08 14:08:00,211.32,211.33,211.27,211.295,232800000.0
2008-07-08 14:09:00,211.295,211.35,211.29,211.315,149300000.0
2008-07-08 14:10:00,211.31,211.34,211.285,211.32,97700000.0
2008-07-08 14:11:00,211.32,211.41,211.32,211.39,215400000.0
2008-07-08 14:12:00,211.39,211.425,211.375,211.42,143200000.0
2008-07-08 14:13:00,211.42,211.55,211.41,211.46,268600000.0
2008-07-08 14:14:00,211.46,211.49,211.385,211.4,197900000.0
2008-07-08 14:15:00,211.405,211.44,211.37,211.43,192600000.0
2008-07-08 14:16:00,211.43,211.48,211.39,211.39,205700000.0
2008-07-08 14:17:00,211.4,211.42,211.33,211.38,207200000.0
2008-07-08 14:18:00,211.375,211.44,211.37,211.41,154200000.0
2008-07-08 14:19:00,211.41,211.43,211.37,211.41,204800000.0
2008-07-08 14:20:00,211.4,211.43,211.39,211.41,177500000.0
2008-07-08 14:21:00,211.415,211.43,211.4,211.43,101300000.0
2008-07-08 14:22:00,211.43,211.53,211.42,211.53,196900000.0
2008-07-08 14:23:00,211.52,211.55,211.46,211.51,198400000.0
2008-07-08 14:24:00,211.53,211.61,211.53,211.56,235300000.0
2008-07-08 14:25:00,211.545,211.58,211.535,211.54,283300000.0
2008-07-08 14:26:00,211.54,211.57,211.52,211.56,320400000.0
2008-07-08 14:27:00,211.55,211.56,211.515,211.56,152700000.0
2008-07-08 14:28:00,211.565,211.61,211.54,211.585,297900000.0
2008-07-08 14:29:00,211.59,211.625,211.55,211.61,324100000.0
2008-07-08 14:30:00,211.61,211.62,211.555,211.62,198000000.0
2008-07-08 14:31:00,211.62,211.64,211.53,211.55,157500000.0
2008-07-08 14:32:00,211.545,211.61,211.545,211.61,216300000.0
2008-07-08 14:33:00,211.6,211.6,211.54,211.55,176000000.0
2008-07-08 14:34:00,211.55,211.57,211.465,211.53,289000000.0
2008-07-08 14:35:00,211.53,211.54,211.505,211.525,230600000.0
2008-07-08 14:36:00,211.52,211.545,211.505,211.52,183800000.0
2008-07-08 14:37:00,211.52,211.53,211.48,211.5,272100000.0
2008-07-08 14:38:00,211.5,211.54,211.49,211.535,251400000.0
2008-07-08 14:39:00,211.53,211.565,211.505,211.515,193100000.0
2008-07-08 14:40:00,211.515,211.53,211.47,211.485,153500000.0
2008-07-08 14:41:00,211.49,211.53,211.465,211.53,190200000.0
2008-07-08 14:42:00,211.54,211.59,211.535,211.54,210300000.0
2008-07-08 14:43:00,211.55,211.69,211.53,211.63,268000000.0
2008-07-08 14:44:00,211.615,211.67,211.615,211.66,228100000.0
2008-07-08 14:45:00,211.66,211.69,211.65,211.66,163800000.0
2008-07-08 14:46:00,211.655,211.67,211.585,211.605,222000000.0
2008-07-08 14:47:00,211.6,211.62,211.565,211.59,183600000.0
2008-07-08 14:48:00,211.59,211.63,211.585,211.61,214700000.0
2008-07-08 14:49:00,211.6,211.61,211.55,211.57,262500000.0
2008-07-08 14:50:00,211.57,211.58,211.53,211.55,85600000.0
2008-07-08 14:51:00,211.55,211.59,211.545,211.55,117800000.0
2008-07-08 14:52:00,211.545,211.59,211.54,211.55,197400000.0
2008-07-08 14:53:00,211.55,211.57,211.52,211.52,142900000.0
2008-07-08 14:54:00,211.52,211.54,211.505,211.53,117600000.0
2008-07-08 14:55:00,211.53,211.55,211.475,211.475,171700000.0
2008-07-08 14:56:00,211.475,211.505,211.46,211.485,214800000.0
2008-07-08 14:57:00,211.475,211.48,211.44,211.45,171000000.0
2008-07-08 14:58:00,211.455,211.47,211.43,211.46,185300000.0
2008-07-08 14:59:00,211.46,211.52,211.45,211.515,170500000.0
2008-07-08 15:00:00,211.515,211.54,211.485,211.53,227200000.0
2008-07-08 15:01:00,211.53,211.57,211.495,211.565,179400000.0
2008-07-08 15:02:00,211.55,211.6,211.54,211.56,229400000.0
2008-07-08 15:03:00,211.56,211.58,211.535,211.55,168500000.0
2008-07-08 15:04:00,211.55,211.6,211.535,211.59,120800000.0
2008-07-08 15:05:00,211.59,211.6,211.55,211.56,135300000.0
2008-07-08 15:06:00,211.56,211.59,211.53,211.555,267900000.0
2008-07-08 15:07:00,211.57,211.615,211.515,211.54,214800000.0
2008-07-08 15:08:00,211.53,211.59,211.53,211.57,282000000.0
2008-07-08 15:09:00,211.57,211.675,211.57,211.64,231400000.0
2008-07-08 15:10:00,211.64,211.66,211.63,211.655,223900000.0
2008-07-08 15:11:00,211.645,211.67,211.62,211.63,218900000.0
2008-07-08 15:12:00,211.64,211.67,211.62,211.62,162900000.0
2008-07-08 15:13:00,211.635,211.64,211.56,211.57,257200000.0
2008-07-08 15:14:00,211.56,211.62,211.56,211.61,215000000.0
2008-07-08 15:15:00,211.62,211.62,211.48,211.49,171300000.0
2008-07-08 15:16:00,211.495,211.495,211.48,211.48,67400000.0
2008-07-08 15:17:00,211.48,211.52,211.465,211.51,155500000.0
2008-07-08 15:18:00,211.51,211.53,211.435,211.44,226100000.0
2008-07-08 15:19:00,211.44,211.47,211.43,211.44,171300000.0
2008-07-08 15:20:00,211.44,211.44,211.4,211.4,136800000.0
2008-07-08 15:21:00,211.4,211.43,211.39,211.4,218700000.0
2008-07-08 15:22:00,211.4,211.465,211.4,211.45,159300000.0
2008-07-08 15:23:00,211.465,211.47,211.42,211.42,138600000.0
2008-07-08 15:24:00,211.42,211.445,211.4,211.43,189600000.0
2008-07-08 15:25:00,211.43,211.43,211.39,211.39,133400000.0
2008-07-08 15:26:00,211.39,211.43,211.39,211.41,135800000.0
2008-07-08 15:27:00,211.4,211.51,211.4,211.5,249900000.0
2008-07-08 15:28:00,211.49,211.5,211.455,211.48,103500000.0
2008-07-08 15:29:00,211.49,211.54,211.47,211.525,135400000.0
2008-07-08 15:30:00,211.515,211.58,211.515,211.56,258200000.0
2008-07-08 15:31:00,211.56,211.6,211.46,211.46,226500000.0
2008-07-08 15:32:00,211.45,211.45,211.385,211.41,195300000.0
2008-07-08 15:33:00,211.41,211.41,211.36,211.36,264100000.0
2008-07-08 15:34:00,211.355,211.405,211.31,211.31,244000000.0
2008-07-08 15:35:00,211.31,211.345,211.3,211.31,218100000.0
2008-07-08 15:36:00,211.305,211.4,211.3,211.39,228700000.0
2008-07-08 15:37:00,211.39,211.47,211.35,211.47,195600000.0
2008-07-08 15:38:00,211.46,211.52,211.43,211.48,286000000.0
2008-07-08 15:39:00,211.495,211.495,211.43,211.45,223600000.0
2008-07-08 15:40:00,211.45,211.54,211.45,211.49,182200000.0
2008-07-08 15:41:00,211.5,211.53,211.47,211.5,223900000.0
2008-07-08 15:42:00,211.5,211.64,211.5,211.59,239600000.0
2008-07-08 15:43:00,211.6,211.72,211.59,211.69,268600000.0
2008-07-08 15:44:00,211.685,211.69,211.62,211.64,185400000.0
2008-07-08 15:45:00,211.635,211.68,211.635,211.65,206700000.0
2008-07-08 15:46:00,211.64,211.66,211.595,211.62,223900000.0
2008-07-08 15:47:00,211.61,211.66,211.605,211.64,218900000.0
2008-07-08 15:48:00,211.65,211.74,211.645,211.72,246700000.0
2008-07-08 15:49:00,211.72,211.73,211.62,211.62,240700000.0
2008-07-08 15:50:00,211.61,211.64,211.575,211.64,344500000.0
2008-07-08 15:51:00,211.63,211.66,211.6,211.65,181500000.0
2008-07-08 15:52:00,211.66,211.66,211.6,211.61,141000000.0
2008-07-08 15:53:00,211.62,211.64,211.575,211.62,203600000.0
2008-07-08 15:54:00,211.625,211.65,211.61,211.62,100800000.0
2008-07-08 15:55:00,211.615,211.62,211.57,211.57,168100000.0
2008-07-08 15:56:00,211.57,211.59,211.52,211.535,200900000.0
2008-07-08 15:57:00,211.535,211.54,211.475,211.48,135100000.0
2008-07-08 15:58:00,211.47,211.51,211.47,211.51,107600000.0
2008-07-08 15:59:00,211.51,211.565,211.495,211.555,96300000.0
2008-07-08 16:00:00,211.565,211.58,211.46,211.48,209700000.0
2008-07-08 16:01:00,211.48,211.48,211.36,211.36,265800000.0
2008-07-08 16:02:00,211.345,211.345,211.25,211.255,278000000.0
2008-07-08 16:03:00,211.26,211.36,211.2,211.33,333400000.0
2008-07-08 16:04:00,211.32,211.405,211.305,211.33,218800000.0
2008-07-08 16:05:00,211.33,211.37,211.32,211.34,197800000.0
2008-07-08 16:06:00,211.34,211.37,211.315,211.36,196500000.0
2008-07-08 16:07:00,211.38,211.39,211.295,211.33,215300000.0
2008-07-08 16:08:00,211.33,211.43,211.33,211.38,213700000.0
2008-07-08 16:09:00,211.37,211.445,211.37,211.445,260100000.0
2008-07-08 16:10:00,211.445,211.46,211.33,211.36,241200000.0
2008-07-08 16:11:00,211.36,211.44,211.34,211.43,238200000.0
2008-07-08 16:12:00,211.42,211.44,211.405,211.415,159800000.0
2008-07-08 16:13:00,211.395,211.42,211.35,211.37,196100000.0
2008-07-08 16:14:00,211.365,211.365,211.29,211.32,168600000.0
2008-07-08 16:15:00,211.31,211.36,211.275,211.35,179300000.0
2008-07-08 16:16:00,211.355,211.455,211.33,211.35,218800000.0
2008-07-08 16:17:00,211.35,211.44,211.35,211.43,239200000.0
2008-07-08 16:18:00,211.43,211.44,211.305,211.33,269800000.0
2008-07-08 16:19:00,211.34,211.4,211.32,211.38,209400000.0
2008-07-08 16:20:00,211.385,211.405,211.345,211.38,163900000.0
2008-07-08 16:21:00,211.38,211.41,211.35,211.37,242800000.0
2008-07-08 16:22:00,211.355,211.44,211.355,211.43,189800000.0
2008-07-08 16:23:00,211.43,211.43,211.365,211.405,228300000.0
2008-07-08 16:24:00,211.41,211.47,211.39,211.45,202500000.0
2008-07-08 16:25:00,211.445,211.47,211.42,211.47,188500000.0
2008-07-08 16:26:00,211.47,211.5,211.435,211.5,215400000.0
2008-07-08 16:27:00,211.49,211.5,211.455,211.48,163100000.0
2008-07-08 16:28:00,211.48,211.52,211.46,211.47,202400000.0
2008-07-08 16:29:00,211.475,211.5,211.46,211.47,165600000.0
2008-07-08 16:30:00,211.47,211.5,211.45,211.5,150600000.0
2008-07-08 16:31:00,211.5,211.52,211.475,211.5,196400000.0
2008-07-08 16:32:00,211.5,211.52,211.45,211.45,166200000.0
2008-07-08 16:33:00,211.46,211.49,211.39,211.4,191600000.0
2008-07-08 16:34:00,211.4,211.43,211.37,211.4,181600000.0
2008-07-08 16:35:00,211.4,211.44,211.395,211.41,176400000.0
2008-07-08 16:36:00,211.425,211.435,211.38,211.385,199900000.0
2008-07-08 16:37:00,211.39,211.4,211.32,211.34,198200000.0
2008-07-08 16:38:00,211.34,211.36,211.28,211.32,238400000.0
2008-07-08 16:39:00,211.32,211.38,211.315,211.365,167800000.0
2008-07-08 16:40:00,211.345,211.36,211.32,211.33,164900000.0
2008-07-08 16:41:00,211.33,211.35,211.27,211.33,171700000.0
2008-07-08 16:42:00,211.335,211.41,211.335,211.38,167100000.0
2008-07-08 16:43:00,211.38,211.42,211.355,211.4,143200000.0
2008-07-08 16:44:00,211.39,211.44,211.39,211.41,240200000.0
2008-07-08 16:45:00,211.41,211.43,211.315,211.32,193600000.0
2008-07-08 16:46:00,211.32,211.35,211.265,211.31,227000000.0
2008-07-08 16:47:00,211.32,211.32,211.28,211.31,144500000.0
2008-07-08 16:48:00,211.305,211.32,211.235,211.31,219500000.0
2008-07-08 16:49:00,211.295,211.45,211.295,211.42,215900000.0
2008-07-08 16:50:00,211.42,211.47,211.38,211.38,152100000.0
2008-07-08 16:51:00,211.38,211.46,211.35,211.42,224700000.0
2008-07-08 16:52:00,211.435,211.44,211.41,211.43,146700000.0
2008-07-08 16:53:00,211.44,211.475,211.42,211.45,257400000.0
2008-07-08 16:54:00,211.46,211.47,211.435,211.455,162200000.0
2008-07-08 16:55:00,211.46,211.49,211.45,211.49,141000000.0
2008-07-08 16:56:00,211.48,211.51,211.465,211.49,108300000.0
2008-07-08 16:57:00,211.48,211.51,211.43,211.445,172200000.0
2008-07-08 16:58:00,211.445,211.49,211.42,211.45,176200000.0
2008-07-08 16:59:00,211.45,211.49,211.375,211.375,201200000.0
2008-07-08 17:00:00,211.375,211.46,211.37,211.43,193600000.0
2008-07-08 17:01:00,211.43,211.48,211.42,211.44,155400000.0
2008-07-08 17:02:00,211.44,211.48,211.42,211.435,140100000.0
2008-07-08 17:03:00,211.44,211.48,211.43,211.43,133000000.0
2008-07-08 17:04:00,211.435,211.5,211.43,211.5,114300000.0
2008-07-08 17:05:00,211.5,211.5,211.42,211.45,120800000.0
2008-07-08 17:06:00,211.45,211.47,211.41,211.41,202900000.0
2008-07-08 17:07:00,211.41,211.45,211.41,211.43,171600000.0
2008-07-08 17:08:00,211.41,211.47,211.39,211.47,161100000.0
2008-07-08 17:09:00,211.46,211.46,211.39,211.42,233700000.0
2008-07-08 17:10:00,211.41,211.46,211.4,211.415,192900000.0
2008-07-08 17:11:00,211.42,211.45,211.4,211.43,141400000.0
2008-07-08 17:12:00,211.44,211.52,211.43,211.49,155300000.0
2008-07-08 17:13:00,211.495,211.57,211.495,211.54,197700000.0
2008-07-08 17:14:00,211.54,211.56,211.505,211.51,216200000.0
2008-07-08 17:15:00,211.505,211.52,211.48,211.49,217800000.0
2008-07-08 17:16:00,211.49,211.49,211.43,211.47,187000000.0
2008-07-08 17:17:00,211.47,211.55,211.47,211.55,158300000.0
2008-07-08 17:18:00,211.55,211.56,211.51,211.54,154000000.0
2008-07-08 17:19:00,211.54,211.545,211.48,211.5,198900000.0
2008-07-08 17:20:00,211.5,211.54,211.48,211.515,112500000.0
2008-07-08 17:21:00,211.515,211.56,211.515,211.54,128900000.0
2008-07-08 17:22:00,211.53,211.56,211.455,211.455,161400000.0
2008-07-08 17:23:00,211.455,211.46,211.385,211.41,190400000.0
2008-07-08 17:24:00,211.41,211.435,211.365,211.375,216200000.0
2008-07-08 17:25:00,211.38,211.43,211.38,211.42,132600000.0
2008-07-08 17:26:00,211.42,211.43,211.39,211.41,131900000.0
2008-07-08 17:27:00,211.42,211.43,211.42,211.43,100300000.0
2008-07-08 17:28:00,211.43,211.515,211.43,211.495,226400000.0
2008-07-08 17:29:00,211.47,211.5,211.46,211.48,189300000.0
2008-07-08 17:30:00,211.48,211.48,211.43,211.44,161100000.0
2008-07-08 17:31:00,211.445,211.54,211.44,211.51,181300000.0
2008-07-08 17:32:00,211.51,211.52,211.465,211.48,237100000.0
2008-07-08 17:33:00,211.49,211.49,211.425,211.44,141500000.0
2008-07-08 17:34:00,211.43,211.51,211.39,211.51,214900000.0
2008-07-08 17:35:00,211.5,211.52,211.48,211.51,152500000.0
2008-07-08 17:36:00,211.51,211.55,211.51,211.53,195700000.0
2008-07-08 17:37:00,211.53,211.54,211.5,211.505,176400000.0
2008-07-08 17:38:00,211.51,211.51,211.46,211.46,132400000.0
2008-07-08 17:39:00,211.46,211.5,211.46,211.49,136700000.0
2008-07-08 17:40:00,211.485,211.51,211.455,211.47,225200000.0
2008-07-08 17:41:00,211.47,211.49,211.45,211.455,216400000.0
2008-07-08 17:42:00,211.46,211.475,211.44,211.44,121600000.0
2008-07-08 17:43:00,211.44,211.46,211.42,211.43,109000000.0
2008-07-08 17:44:00,211.43,211.47,211.42,211.42,191400000.0
2008-07-08 17:45:00,211.42,211.43,211.37,211.37,242900000.0
2008-07-08 17:46:00,211.37,211.37,211.335,211.35,135300000.0
2008-07-08 17:47:00,211.35,211.4,211.34,211.37,157100000.0
2008-07-08 17:48:00,211.37,211.38,211.325,211.35,204100000.0
2008-07-08 17:49:00,211.34,211.36,211.32,211.32,120800000.0
2008-07-08 17:50:00,211.31,211.315,211.29,211.3,83800000.0
2008-07-08 17:51:00,211.3,211.38,211.3,211.38,127400000.0
2008-07-08 17:52:00,211.38,211.39,211.37,211.39,83100000.0
2008-07-08 17:53:00,211.39,211.41,211.37,211.37,28200000.0
2008-07-08 17:54:00,211.37,211.38,211.36,211.37,80800000.0
2008-07-08 17:55:00,211.37,211.39,211.33,211.33,128800000.0
2008-07-08 17:56:00,211.335,211.34,211.295,211.34,136700000.0
2008-07-08 17:57:00,211.34,211.37,211.29,211.29,74800000.0
2008-07-08 17:58:00,211.28,211.31,211.265,211.28,116600000.0
2008-07-08 17:59:00,211.28,211.33,211.28,211.3,122300000.0
2008-07-08 18:00:00,211.29,211.315,211.275,211.275,157200000.0
2008-07-08 18:01:00,211.28,211.36,211.27,211.35,137400000.0
2008-07-08 18:02:00,211.35,211.37,211.32,211.33,107000000.0
2008-07-08 18:03:00,211.335,211.345,211.3,211.31,66300000.0
2008-07-08 18:04:00,211.3,211.31,211.28,211.29,122000000.0
2008-07-08 18:05:00,211.28,211.33,211.28,211.325,113400000.0
2008-07-08 18:06:00,211.32,211.34,211.3,211.3,158000000.0
2008-07-08 18:07:00,211.305,211.36,211.26,211.36,185300000.0
2008-07-08 18:08:00,211.36,211.42,211.35,211.38,193600000.0
2008-07-08 18:09:00,211.38,211.405,211.34,211.36,152700000.0
2008-07-08 18:10:00,211.36,211.39,211.335,211.38,97400000.0
2008-07-08 18:11:00,211.37,211.375,211.34,211.36,59600000.0
2008-07-08 18:12:00,211.35,211.375,211.33,211.36,148200000.0
2008-07-08 18:13:00,211.365,211.395,211.34,211.39,77300000.0
2008-07-08 18:14:00,211.39,211.405,211.36,211.36,82300000.0
2008-07-08 18:15:00,211.36,211.38,211.35,211.38,108300000.0
2008-07-08 18:16:00,211.39,211.45,211.38,211.42,153800000.0
2008-07-08 18:17:00,211.42,211.45,211.39,211.4,154500000.0
2008-07-08 18:18:00,211.38,211.42,211.37,211.38,111700000.0
2008-07-08 18:19:00,211.38,211.38,211.34,211.35,82900000.0
2008-07-08 18:20:00,211.335,211.38,211.32,211.36,189700000.0
2008-07-08 18:21:00,211.36,211.445,211.36,211.41,105700000.0
2008-07-08 18:22:00,211.4,211.47,211.39,211.43,240800000.0
2008-07-08 18:23:00,211.425,211.47,211.415,211.43,156400000.0
2008-07-08 18:24:00,211.43,211.475,211.41,211.45,113500000.0
2008-07-08 18:25:00,211.44,211.45,211.38,211.45,152800000.0
2008-07-08 18:26:00,211.435,211.48,211.43,211.45,148100000.0
2008-07-08 18:27:00,211.45,211.47,211.405,211.45,158800000.0
2008-07-08 18:28:00,211.46,211.51,211.46,211.49,214700000.0
2008-07-08 18:29:00,211.49,211.53,211.465,211.53,123100000.0
2008-07-08 18:30:00,211.525,211.525,211.46,211.49,186900000.0
2008-07-08 18:31:00,211.49,211.535,211.49,211.5,82600000.0
2008-07-08 18:32:00,211.5,211.53,211.495,211.51,93300000.0
2008-07-08 18:33:00,211.51,211.52,211.49,211.51,96100000.0
2008-07-08 18:34:00,211.51,211.6,211.505,211.57,278100000.0
2008-07-08 18:35:00,211.57,211.62,211.515,211.59,205400000.0
2008-07-08 18:36:00,211.59,211.6,211.56,211.58,156600000.0
2008-07-08 18:37:00,211.58,211.64,211.565,211.63,126500000.0
2008-07-08 18:38:00,211.62,211.63,211.58,211.585,165500000.0
2008-07-08 18:39:00,211.59,211.6,211.54,211.56,136100000.0
2008-07-08 18:40:00,211.56,211.58,211.54,211.56,142000000.0
2008-07-08 18:41:00,211.54,211.55,211.535,211.55,38300000.0
2008-07-08 18:42:00,211.545,211.59,211.545,211.56,80500000.0
2008-07-08 18:43:00,211.55,211.55,211.525,211.53,45000000.0
2008-07-08 18:44:00,211.545,211.545,211.485,211.5,120100000.0
2008-07-08 18:45:00,211.51,211.52,211.43,211.47,108500000.0
2008-07-08 18:46:00,211.47,211.47,211.43,211.435,137700000.0
2008-07-08 18:47:00,211.44,211.46,211.42,211.45,91900000.0
2008-07-08 18:48:00,211.45,211.46,211.43,211.46,65600000.0
2008-07-08 18:49:00,211.46,211.5,211.44,211.49,149500000.0
2008-07-08 18:50:00,211.46,211.505,211.45,211.475,86500000.0
2008-07-08 18:51:00,211.485,211.505,211.46,211.47,73800000.0
2008-07-08 18:52:00,211.46,211.49,211.46,211.485,76100000.0
2008-07-08 18:53:00,211.48,211.525,211.445,211.46,129500000.0
2008-07-08 18:54:00,211.46,211.47,211.42,211.43,37800000.0
2008-07-08 18:55:00,211.42,211.43,211.4,211.405,64700000.0
2008-07-08 18:56:00,211.41,211.43,211.395,211.395,31300000.0
2008-07-08 18:57:00,211.395,211.46,211.395,211.44,143700000.0
2008-07-08 18:58:00,211.44,211.47,211.44,211.46,32500000.0
2008-07-08 18:59:00,211.45,211.46,211.41,211.455,89400000.0
2008-07-08 19:00:00,211.43,211.465,211.34,211.41,158300000.0
2008-07-08 19:01:00,211.395,211.43,211.365,211.365,96700000.0
2008-07-08 19:02:00,211.37,211.42,211.37,211.38,88900000.0
2008-07-08 19:03:00,211.375,211.41,211.35,211.39,102400000.0
2008-07-08 19:04:00,211.39,211.44,211.39,211.39,112900000.0
2008-07-08 19:05:00,211.4,211.45,211.39,211.45,82700000.0
2008-07-08 19:06:00,211.44,211.48,211.43,211.445,104400000.0
2008-07-08 19:07:00,211.43,211.5,211.42,211.46,93000000.0
2008-07-08 19:08:00,211.45,211.49,211.38,211.38,161600000.0
2008-07-08 19:09:00,211.38,211.4,211.33,211.33,121900000.0
2008-07-08 19:10:00,211.34,211.37,211.33,211.36,111400000.0
2008-07-08 19:11:00,211.37,211.38,211.335,211.36,124100000.0
2008-07-08 19:12:00,211.375,211.39,211.35,211.365,96200000.0
2008-07-08 19:13:00,211.37,211.4,211.37,211.38,58800000.0
2008-07-08 19:14:00,211.375,211.48,211.36,211.48,178600000.0
2008-07-08 19:15:00,211.48,211.53,211.48,211.5,77000000.0
2008-07-08 19:16:00,211.49,211.5,211.44,211.44,70400000.0
2008-07-08 19:17:00,211.44,211.44,211.4,211.42,70600000.0
2008-07-08 19:18:00,211.42,211.425,211.37,211.39,63700000.0
2008-07-08 19:19:00,211.4,211.4,211.39,211.39,21700000.0
2008-07-08 19:20:00,211.39,211.41,211.37,211.395,106300000.0
2008-07-08 19:21:00,211.385,211.47,211.385,211.44,104700000.0
2008-07-08 19:22:00,211.45,211.46,211.44,211.45,24200000.0
2008-07-08 19:23:00,211.45,211.48,211.36,211.38,104000000.0
2008-07-08 19:24:00,211.37,211.38,211.33,211.35,89400000.0
2008-07-08 19:25:00,211.35,211.39,211.34,211.39,80200000.0
2008-07-08 19:26:00,211.38,211.44,211.38,211.44,38500000.0
2008-07-08 19:27:00,211.43,211.51,211.42,211.47,94200000.0
2008-07-08 19:28:00,211.47,211.52,211.46,211.52,89200000.0
2008-07-08 19:29:00,211.52,211.52,211.47,211.48,59900000.0
2008-07-08 19:30:00,211.48,211.48,211.42,211.42,38800000.0
2008-07-08 19:31:00,211.42,211.44,211.375,211.43,66100000.0
2008-07-08 19:32:00,211.44,211.45,211.41,211.42,49200000.0
2008-07-08 19:33:00,211.42,211.425,211.39,211.42,79400000.0
2008-07-08 19:34:00,211.415,211.42,211.37,211.37,69500000.0
2008-07-08 19:35:00,211.35,211.38,211.31,211.38,138600000.0
2008-07-08 19:36:00,211.38,211.38,211.37,211.38,28800000.0
2008-07-08 19:37:00,211.37,211.385,211.34,211.34,49500000.0
2008-07-08 19:38:00,211.33,211.42,211.32,211.34,192000000.0
2008-07-08 19:39:00,211.34,211.39,211.32,211.355,274300000.0
2008-07-08 19:40:00,211.36,211.4,211.355,211.385,189000000.0
2008-07-08 19:41:00,211.38,211.425,211.37,211.38,171700000.0
2008-07-08 19:42:00,211.395,211.395,211.345,211.36,152500000.0
2008-07-08 19:43:00,211.35,211.4,211.35,211.4,111600000.0
2008-07-08 19:44:00,211.39,211.5,211.39,211.5,195600000.0
2008-07-08 19:45:00,211.5,211.5,211.44,211.44,149400000.0
2008-07-08 19:46:00,211.43,211.45,211.37,211.41,223500000.0
2008-07-08 19:47:00,211.41,211.45,211.405,211.405,144800000.0
2008-07-08 19:48:00,211.405,211.405,211.33,211.33,124100000.0
2008-07-08 19:49:00,211.33,211.39,211.33,211.37,138300000.0
2008-07-08 19:50:00,211.37,211.39,211.34,211.36,79600000.0
2008-07-08 19:51:00,211.36,211.38,211.35,211.38,61300000.0
2008-07-08 19:52:00,211.38,211.41,211.375,211.4,103400000.0
2008-07-08 19:53:00,211.4,211.455,211.38,211.455,145200000.0
2008-07-08 19:54:00,211.44,211.45,211.405,211.425,170600000.0
2008-07-08 19:55:00,211.43,211.46,211.41,211.43,183100000.0
2008-07-08 19:56:00,211.43,211.43,211.385,211.385,124300000.0
2008-07-08 19:57:00,211.385,211.405,211.37,211.375,97800000.0
2008-07-08 19:58:00,211.355,211.37,211.31,211.31,90300000.0
2008-07-08 19:59:00,211.31,211.35,211.31,211.33,33500000.0
2008-07-08 20:00:00,211.34,211.34,211.285,211.29,121100000.0
2008-07-08 20:01:00,211.29,211.315,211.28,211.315,88200000.0
2008-07-08 20:02:00,211.315,211.315,211.27,211.29,143200000.0
2008-07-08 20:03:00,211.29,211.365,211.28,211.365,146700000.0
2008-07-08 20:04:00,211.355,211.44,211.32,211.395,177400000.0
2008-07-08 20:05:00,211.395,211.43,211.39,211.39,105400000.0
2008-07-08 20:06:00,211.4,211.4,211.37,211.39,51400000.0
2008-07-08 20:07:00,211.405,211.41,211.38,211.41,103000000.0
2008-07-08 20:08:00,211.4,211.43,211.39,211.39,102300000.0
2008-07-08 20:09:00,211.39,211.4,211.37,211.37,90400000.0
2008-07-08 20:10:00,211.37,211.4,211.37,211.4,58400000.0
2008-07-08 20:11:00,211.395,211.42,211.395,211.42,21800000.0
2008-07-08 20:12:00,211.4,211.4,211.365,211.38,34400000.0
2008-07-08 20:13:00,211.38,211.41,211.37,211.41,101000000.0
2008-07-08 20:14:00,211.41,211.43,211.39,211.41,81700000.0
2008-07-08 20:15:00,211.41,211.48,211.405,211.46,98700000.0
2008-07-08 20:16:00,211.46,211.49,211.43,211.46,112500000.0
2008-07-08 20:17:00,211.47,211.49,211.45,211.465,183800000.0
2008-07-08 20:18:00,211.47,211.53,211.45,211.51,96100000.0
2008-07-08 20:19:00,211.5,211.51,211.42,211.42,84800000.0
2008-07-08 20:20:00,211.42,211.46,211.4,211.44,84400000.0
2008-07-08 20:21:00,211.45,211.47,211.44,211.46,66200000.0
2008-07-08 20:22:00,211.45,211.48,211.45,211.47,36900000.0
2008-07-08 20:23:00,211.46,211.475,211.43,211.43,83900000.0
2008-07-08 20:24:00,211.44,211.45,211.42,211.43,28900000.0
2008-07-08 20:25:00,211.43,211.45,211.37,211.42,114000000.0
2008-07-08 20:26:00,211.42,211.42,211.4,211.41,48800000.0
2008-07-08 20:27:00,211.41,211.43,211.4,211.43,63200000.0
2008-07-08 20:28:00,211.43,211.44,211.42,211.43,39400000.0
2008-07-08 20:29:00,211.44,211.46,211.43,211.46,57800000.0
2008-07-08 20:30:00,211.48,211.505,211.48,211.49,111300000.0
2008-07-08 20:31:00,211.49,211.51,211.49,211.51,46300000.0
2008-07-08 20:32:00,211.51,211.53,211.49,211.51,91700000.0
2008-07-08 20:33:00,211.515,211.55,211.51,211.54,96800000.0
2008-07-08 20:34:00,211.53,211.55,211.5,211.51,116300000.0
2008-07-08 20:35:00,211.52,211.59,211.52,211.57,108600000.0
2008-07-08 20:36:00,211.57,211.6,211.54,211.55,117900000.0
2008-07-08 20:37:00,211.54,211.57,211.495,211.5,131200000.0
2008-07-08 20:38:00,211.5,211.53,211.49,211.52,66400000.0
2008-07-08 20:39:00,211.53,211.56,211.5,211.54,126500000.0
2008-07-08 20:40:00,211.54,211.57,211.52,211.53,91600000.0
2008-07-08 20:41:00,211.53,211.62,211.52,211.565,162700000.0
2008-07-08 20:42:00,211.57,211.59,211.54,211.59,115400000.0
2008-07-08 20:43:00,211.61,211.61,211.56,211.57,159300000.0
2008-07-08 20:44:00,211.565,211.59,211.565,211.59,87300000.0
2008-07-08 20:45:00,211.59,211.62,211.58,211.62,63000000.0
2008-07-08 20:46:00,211.63,211.64,211.61,211.635,84600000.0
2008-07-08 20:47:00,211.635,211.66,211.62,211.625,124100000.0
2008-07-08 20:48:00,211.62,211.64,211.595,211.64,113900000.0
2008-07-08 20:49:00,211.63,211.64,211.59,211.6,110200000.0
2008-07-08 20:50:00,211.6,211.61,211.56,211.6,126500000.0
2008-07-08 20:51:00,211.59,211.6,211.55,211.57,142500000.0
2008-07-08 20:52:00,211.57,211.59,211.54,211.58,189600000.0
2008-07-08 20:53:00,211.58,211.59,211.545,211.55,98400000.0
2008-07-08 20:54:00,211.545,211.57,211.52,211.57,67200000.0
2008-07-08 20:55:00,211.575,211.59,211.52,211.52,133800000.0
2008-07-08 20:56:00,211.53,211.55,211.5,211.53,79100000.0
2008-07-08 20:57:00,211.52,211.54,211.485,211.53,113500000.0
2008-07-08 20:58:00,211.52,211.54,211.51,211.53,60100000.0
2008-07-08 20:59:00,211.535,211.58,211.505,211.54,178900000.0
2008-07-08 21:00:00,211.53,211.58,211.52,211.55,136000000.0
2008-07-08 21:01:00,211.54,211.54,211.45,211.46,122600000.0
2008-07-08 21:02:00,211.46,211.51,211.455,211.51,89500000.0
2008-07-08 21:03:00,211.51,211.56,211.51,211.55,27900000.0
2008-07-08 21:04:00,211.55,211.64,211.55,211.57,161900000.0
2008-07-08 21:05:00,211.57,211.59,211.56,211.57,155100000.0
2008-07-08 21:06:00,211.57,211.6,211.57,211.59,61300000.0
2008-07-08 21:07:00,211.59,211.635,211.55,211.59,143500000.0
2008-07-08 21:08:00,211.59,211.625,211.58,211.62,130000000.0
2008-07-08 21:09:00,211.62,211.62,211.53,211.54,89500000.0
2008-07-08 21:10:00,211.55,211.58,211.545,211.55,58400000.0
2008-07-08 21:11:00,211.55,211.56,211.545,211.56,15400000.0
2008-07-08 21:12:00,211.55,211.58,211.55,211.575,75200000.0
2008-07-08 21:13:00,211.57,211.6,211.555,211.56,66100000.0
2008-07-08 21:14:00,211.56,211.59,211.555,211.59,45700000.0
2008-07-08 21:15:00,211.59,211.605,211.58,211.6,68300000.0
2008-07-08 21:16:00,211.59,211.66,211.59,211.63,87400000.0
2008-07-08 21:17:00,211.63,211.69,211.62,211.675,214100000.0
2008-07-08 21:18:00,211.7,211.72,211.62,211.62,140500000.0
2008-07-08 21:19:00,211.62,211.66,211.61,211.65,53900000.0
2008-07-08 21:20:00,211.65,211.655,211.64,211.64,21400000.0
2008-07-08 21:21:00,211.65,211.65,211.6,211.615,80500000.0
2008-07-08 21:22:00,211.615,211.615,211.59,211.595,50700000.0
2008-07-08 21:23:00,211.6,211.615,211.59,211.605,78100000.0
2008-07-08 21:24:00,211.605,211.61,211.595,211.61,14400000.0
2008-07-08 21:25:00,211.615,211.62,211.59,211.61,51700000.0
2008-07-08 21:26:00,211.61,211.66,211.605,211.66,94500000.0
2008-07-08 21:27:00,211.65,211.66,211.62,211.62,50500000.0
2008-07-08 21:28:00,211.62,211.65,211.62,211.64,42400000.0
2008-07-08 21:29:00,211.64,211.64,211.57,211.58,74000000.0
2008-07-08 21:30:00,211.58,211.62,211.58,211.595,59500000.0
2008-07-08 21:31:00,211.6,211.62,211.595,211.62,33300000.0
2008-07-08 21:32:00,211.62,211.63,211.61,211.61,27200000.0
2008-07-08 21:33:00,211.61,211.63,211.585,211.605,88700000.0
2008-07-08 21:34:00,211.605,211.605,211.54,211.56,128600000.0
2008-07-08 21:35:00,211.56,211.57,211.53,211.53,58500000.0
2008-07-08 21:36:00,211.53,211.53,211.465,211.47,77500000.0
2008-07-08 21:37:00,211.485,211.495,211.47,211.475,62500000.0
2008-07-08 21:38:00,211.48,211.54,211.475,211.515,27000000.0
2008-07-08 21:39:00,211.51,211.52,211.45,211.51,96700000.0
2008-07-08 21:40:00,211.51,211.58,211.51,211.555,89000000.0
2008-07-08 21:41:00,211.55,211.6,211.54,211.57,74900000.0
2008-07-08 21:42:00,211.56,211.575,211.54,211.54,58400000.0
2008-07-08 21:43:00,211.54,211.6,211.54,211.58,34000000.0
2008-07-08 21:44:00,211.58,211.6,211.57,211.57,19200000.0
2008-07-08 21:45:00,211.57,211.63,211.57,211.58,132700000.0
2008-07-08 21:46:00,211.57,211.59,211.555,211.57,60500000.0
2008-07-08 21:47:00,211.57,211.58,211.56,211.57,46100000.0
2008-07-08 21:48:00,211.57,211.585,211.56,211.57,57200000.0
2008-07-08 21:49:00,211.565,211.595,211.565,211.58,87000000.0
2008-07-08 21:50:00,211.58,211.59,211.58,211.58,16300000.0
2008-07-08 21:51:00,211.58,211.62,211.575,211.6,89500000.0
2008-07-08 21:52:00,211.61,211.63,211.61,211.62,40800000.0
2008-07-08 21:53:00,211.62,211.65,211.6,211.63,74400000.0
2008-07-08 21:54:00,211.63,211.69,211.625,211.69,109800000.0
2008-07-08 21:55:00,211.69,211.69,211.65,211.67,84200000.0
2008-07-08 21:56:00,211.67,211.67,211.64,211.64,90400000.0
2008-07-08 21:57:00,211.64,211.64,211.64,211.64,16200000.0
2008-07-08 21:58:00,211.64,211.645,211.58,211.6,66900000.0
2008-07-08 21:59:00,211.6,211.62,211.56,211.59,129900000.0
2008-07-08 22:00:00,211.6,211.68,211.59,211.68,111600000.0
2008-07-08 22:01:00,211.685,211.725,211.685,211.72,172200000.0
2008-07-08 22:02:00,211.72,211.73,211.69,211.7,117600000.0
2008-07-08 22:03:00,211.7,211.73,211.695,211.71,65300000.0
2008-07-08 22:04:00,211.71,211.73,211.69,211.69,90100000.0
2008-07-08 22:05:00,211.705,211.73,211.695,211.73,94000000.0
2008-07-08 22:06:00,211.71,211.74,211.71,211.71,51800000.0
2008-07-08 22:07:00,211.71,211.72,211.69,211.71,104900000.0
2008-07-08 22:08:00,211.71,211.73,211.69,211.71,71100000.0
2008-07-08 22:09:00,211.71,211.72,211.69,211.7,41500000.0
2008-07-08 22:10:00,211.7,211.705,211.66,211.69,160000000.0
2008-07-08 22:11:00,211.69,211.7,211.675,211.69,81800000.0
2008-07-08 22:12:00,211.69,211.69,211.68,211.69,21600000.0
2008-07-08 22:13:00,211.69,211.71,211.69,211.71,34900000.0
2008-07-08 22:14:00,211.705,211.75,211.7,211.73,120700000.0
2008-07-08 22:15:00,211.73,211.75,211.73,211.75,116400000.0
2008-07-08 22:16:00,211.745,211.76,211.735,211.75,99400000.0
2008-07-08 22:17:00,211.75,211.775,211.75,211.77,63000000.0
2008-07-08 22:18:00,211.77,211.77,211.73,211.75,127200000.0
2008-07-08 22:19:00,211.735,211.775,211.73,211.755,116700000.0
2008-07-08 22:20:00,211.76,211.76,211.74,211.74,53200000.0
2008-07-08 22:21:00,211.74,211.775,211.73,211.76,60600000.0
2008-07-08 22:22:00,211.76,211.77,211.735,211.755,35200000.0
2008-07-08 22:23:00,211.755,211.78,211.755,211.78,55300000.0
2008-07-08 22:24:00,211.718,211.761,211.689,211.735,21200000.0
2008-07-08 22:25:00,211.78,211.78,211.75,211.75,37200000.0
2008-07-08 22:26:00,211.75,211.77,211.745,211.77,59800000.0
2008-07-08 22:27:00,211.77,211.78,211.75,211.75,67500000.0
2008-07-08 22:28:00,211.75,211.76,211.74,211.76,38400000.0
2008-07-08 22:29:00,211.76,211.77,211.72,211.72,68100000.0
2008-07-08 22:30:00,211.74,211.76,211.72,211.74,61100000.0
2008-07-08 22:31:00,211.735,211.735,211.71,211.72,55100000.0
2008-07-08 22:32:00,211.72,211.75,211.715,211.74,58700000.0
2008-07-08 22:33:00,211.72,211.725,211.71,211.72,26100000.0
2008-07-08 22:34:00,211.72,211.74,211.72,211.74,43300000.0
2008-07-08 22:35:00,211.725,211.74,211.715,211.73,24500000.0
2008-07-08 22:36:00,211.73,211.73,211.71,211.73,73700000.0
2008-07-08 22:37:00,211.73,211.73,211.71,211.71,9600000.0
2008-07-08 22:38:00,211.695,211.755,211.695,211.755,77400000.0
2008-07-08 22:39:00,211.75,211.76,211.71,211.71,53800000.0
2008-07-08 22:40:00,211.71,211.725,211.705,211.71,38200000.0
2008-07-08 22:41:00,211.715,211.73,211.705,211.73,19600000.0
2008-07-08 22:42:00,211.73,211.74,211.72,211.72,54200000.0
2008-07-08 22:43:00,211.72,211.72,211.7,211.7,12000000.0
2008-07-08 22:44:00,211.7,211.74,211.7,211.73,37900000.0
2008-07-08 22:45:00,211.735,211.74,211.705,211.71,109500000.0
2008-07-08 22:46:00,211.71,211.735,211.7,211.71,94300000.0
2008-07-08 22:47:00,211.72,211.72,211.68,211.69,83300000.0
2008-07-08 22:48:00,211.695,211.72,211.695,211.71,52500000.0
2008-07-08 22:49:00,211.705,211.705,211.675,211.675,39900000.0
2008-07-08 22:50:00,211.675,211.69,211.675,211.69,4000000.0
2008-07-08 22:51:00,211.685,211.715,211.685,211.69,34500000.0
2008-07-08 22:52:00,211.69,211.7,211.69,211.69,15300000.0
2008-07-08 22:53:00,211.69,211.7,211.69,211.7,20300000.0
2008-07-08 22:54:00,211.7,211.7,211.685,211.685,13800000.0
2008-07-08 22:55:00,211.685,211.69,211.67,211.68,25700000.0
2008-07-08 22:56:00,211.68,211.7,211.665,211.68,85000000.0
2008-07-08 22:57:00,211.68,211.7,211.68,211.7,14800000.0
2008-07-08 22:58:00,211.695,211.705,211.68,211.705,14200000.0
2008-07-08 22:59:00,211.705,211.735,211.705,211.71,46000000.0
2008-07-08 23:00:00,211.705,211.715,211.695,211.7,28600000.0
2008-07-08 23:01:00,211.705,211.705,211.68,211.68,4000000.0
2008-07-08 23:02:00,211.71,211.72,211.695,211.7,20800000.0
2008-07-08 23:03:00,211.7,211.705,211.675,211.69,63800000.0
2008-07-08 23:04:00,211.69,211.76,211.65,211.735,83900000.0
2008-07-08 23:05:00,211.735,211.76,211.715,211.715,22100000.0
2008-07-08 23:06:00,211.715,211.715,211.705,211.705,4700000.0
2008-07-08 23:07:00,211.705,211.705,211.695,211.695,4200000.0
2008-07-08 23:08:00,211.695,211.695,211.66,211.66,37500000.0
2008-07-08 23:09:00,211.655,211.655,211.61,211.61,19400000.0
2008-07-08 23:10:00,211.61,211.64,211.61,211.63,34500000.0
2008-07-08 23:11:00,211.635,211.67,211.635,211.67,16600000.0
2008-07-08 23:12:00,211.67,211.67,211.635,211.64,49500000.0
2008-07-08 23:13:00,211.65,211.65,211.615,211.64,17200000.0
2008-07-08 23:14:00,211.645,211.67,211.645,211.67,27200000.0
2008-07-08 23:15:00,211.69,211.71,211.65,211.68,43000000.0
2008-07-08 23:16:00,211.68,211.68,211.66,211.66,14400000.0
2008-07-08 23:17:00,211.66,211.66,211.66,211.66,4800000.0
2008-07-08 23:18:00,211.66,211.66,211.64,211.64,12000000.0
2008-07-08 23:19:00,211.64,211.665,211.64,211.66,33200000.0
2008-07-08 23:20:00,211.655,211.655,211.605,211.625,25600000.0
2008-07-08 23:21:00,211.625,211.63,211.59,211.605,39500000.0
2008-07-08 23:22:00,211.6,211.6,211.565,211.565,52700000.0
2008-07-08 23:23:00,211.565,211.565,211.54,211.555,58300000.0
2008-07-08 23:24:00,211.555,211.565,211.545,211.55,47800000.0
2008-07-08 23:25:00,211.55,211.565,211.495,211.54,29000000.0
2008-07-08 23:26:00,211.53,211.555,211.53,211.555,15500000.0
2008-07-08 23:27:00,211.555,211.56,211.535,211.56,21900000.0
2008-07-08 23:28:00,211.56,211.56,211.56,211.56,7200000.0
2008-07-08 23:29:00,211.555,211.555,211.53,211.555,13000000.0
2008-07-08 23:30:00,211.555,211.555,211.555,211.555,3000000.0
2008-07-08 23:31:00,211.525,211.545,211.515,211.515,25300000.0
2008-07-08 23:32:00,211.515,211.53,211.515,211.525,17500000.0
2008-07-08 23:33:00,211.525,211.53,211.52,211.53,20600000.0
2008-07-08 23:34:00,211.53,211.535,211.53,211.535,4600000.0
2008-07-08 23:35:00,211.54,211.54,211.525,211.535,7700000.0
2008-07-08 23:36:00,211.54,211.545,211.515,211.525,26600000.0
2008-07-08 23:37:00,211.52,211.525,211.52,211.52,5600000.0
2008-07-08 23:38:00,211.525,211.57,211.525,211.57,8200000.0
2008-07-08 23:39:00,211.555,211.56,211.545,211.545,7000000.0
2008-07-08 23:40:00,211.555,211.58,211.535,211.58,17000000.0
2008-07-08 23:41:00,211.6,211.63,211.56,211.61,33000000.0
2008-07-08 23:42:00,211.6,211.62,211.59,211.6,42800000.0
2008-07-08 23:43:00,211.61,211.615,211.565,211.585,32400000.0
2008-07-08 23:44:00,211.585,211.6,211.58,211.6,19200000.0
2008-07-08 23:45:00,211.6,211.605,211.6,211.605,4000000.0
2008-07-08 23:46:00,211.59,211.59,211.5,211.56,31600000.0
2008-07-08 23:47:00,211.56,211.61,211.56,211.61,60300000.0
2008-07-08 23:48:00,211.6,211.61,211.57,211.6,51000000.0
2008-07-08 23:49:00,211.59,211.6,211.57,211.6,16200000.0
2008-07-08 23:50:00,211.59,211.6,211.58,211.59,11000000.0
2008-07-08 23:51:00,211.59,211.59,211.515,211.56,29400000.0
2008-07-08 23:52:00,211.565,211.585,211.54,211.585,50100000.0
2008-07-08 23:53:00,211.585,211.585,211.57,211.57,3000000.0
2008-07-08 23:54:00,211.56,211.56,211.55,211.55,5000000.0
2008-07-08 23:55:00,211.54,211.54,211.54,211.54,6000000.0
2008-07-08 23:56:00,211.54,211.55,211.54,211.54,22200000.0
2008-07-08 23:57:00,211.54,211.54,211.54,211.54,5400000.0
2008-07-08 23:58:00,211.53,211.54,211.53,211.54,7600000.0
2008-07-08 23:59:00,211.54,211.54,211.54,211.54,2400000.0
2008-07-09 00:00:00,211.54,211.56,211.53,211.545,22400000.0
2008-07-09 00:01:00,211.55,211.63,211.53,211.61,36800000.0
2008-07-09 00:02:00,211.61,211.61,211.59,211.605,15200000.0
2008-07-09 00:03:00,211.6,211.605,211.6,211.605,4000000.0
2008-07-09 00:04:00,211.6,211.6,211.6,211.6,1000000.0
2008-07-09 00:05:00,211.605,211.62,211.605,211.62,6800000.0
2008-07-09 00:06:00,211.63,211.635,211.63,211.63,58800000.0
2008-07-09 00:07:00,211.63,211.63,211.6,211.62,21400000.0
2008-07-09 00:08:00,211.63,211.64,211.595,211.6,41600000.0
2008-07-09 00:09:00,211.6,211.635,211.6,211.635,20200000.0
2008-07-09 00:10:00,211.635,211.635,211.585,211.585,15600000.0
2008-07-09 00:11:00,211.59,211.615,211.58,211.6,45400000.0
2008-07-09 00:12:00,211.595,211.595,211.595,211.595,2000000.0
2008-07-09 00:13:00,211.595,211.625,211.595,211.625,17000000.0
2008-07-09 00:14:00,211.6,211.625,211.6,211.625,2400000.0
2008-07-09 00:15:00,211.62,211.665,211.62,211.66,16500000.0
2008-07-09 00:16:00,211.655,211.695,211.615,211.63,63900000.0
2008-07-09 00:17:00,211.635,211.635,211.62,211.62,41100000.0
2008-07-09 00:18:00,211.62,211.62,211.62,211.62,19200000.0
2008-07-09 00:19:00,211.615,211.615,211.58,211.59,34800000.0
2008-07-09 00:20:00,211.605,211.61,211.59,211.59,16000000.0
2008-07-09 00:21:00,211.585,211.59,211.57,211.59,43000000.0
2008-07-09 00:22:00,211.59,211.59,211.57,211.57,31500000.0
2008-07-09 00:23:00,211.57,211.57,211.54,211.54,26800000.0
2008-07-09 00:24:00,211.53,211.54,211.53,211.54,24900000.0
2008-07-09 00:25:00,211.53,211.53,211.53,211.53,33400000.0
2008-07-09 00:26:00,211.53,211.535,211.53,211.535,18800000.0
2008-07-09 00:27:00,211.53,211.55,211.53,211.54,27400000.0
2008-07-09 00:28:00,211.54,211.54,211.5,211.515,24500000.0
2008-07-09 00:29:00,211.515,211.525,211.5,211.5,21700000.0
2008-07-09 00:30:00,211.5,211.5,211.475,211.48,22900000.0
2008-07-09 00:31:00,211.485,211.5,211.475,211.475,20000000.0
2008-07-09 00:32:00,211.475,211.48,211.455,211.455,7000000.0
2008-07-09 00:33:00,211.445,211.475,211.445,211.475,13500000.0
2008-07-09 00:34:00,211.47,211.475,211.47,211.475,2000000.0
2008-07-09 00:35:00,211.47,211.47,211.47,211.47,1000000.0
2008-07-09 00:36:00,211.475,211.485,211.47,211.475,23500000.0
2008-07-09 00:37:00,211.48,211.49,211.47,211.475,14800000.0
2008-07-09 00:38:00,211.475,211.475,211.47,211.47,14200000.0
2008-07-09 00:39:00,211.475,211.48,211.475,211.48,8100000.0
2008-07-09 00:40:00,211.48,211.5,211.48,211.49,14300000.0
2008-07-09 00:41:00,211.48,211.48,211.48,211.48,6200000.0
2008-07-09 00:42:00,211.459,211.491,211.459,211.491,19400000.0
2008-07-09 00:43:00,211.48,211.54,211.48,211.52,51300000.0
2008-07-09 00:44:00,211.52,211.525,211.495,211.505,103000000.0
2008-07-09 00:45:00,211.505,211.54,211.495,211.52,27400000.0
2008-07-09 00:46:00,211.525,211.56,211.5,211.5,17900000.0
2008-07-09 00:47:00,211.51,211.585,211.51,211.55,26200000.0
2008-07-09 00:48:00,211.55,211.55,211.52,211.53,6200000.0
2008-07-09 00:49:00,211.53,211.545,211.53,211.53,5600000.0
2008-07-09 00:50:00,211.53,211.56,211.525,211.53,59900000.0
2008-07-09 00:51:00,211.54,211.58,211.54,211.575,27600000.0
2008-07-09 00:52:00,211.58,211.605,211.56,211.59,17000000.0
2008-07-09 00:53:00,211.58,211.58,211.54,211.57,36000000.0
2008-07-09 00:54:00,211.545,211.56,211.49,211.53,97400000.0
2008-07-09 00:55:00,211.525,211.54,211.51,211.51,20400000.0
2008-07-09 00:56:00,211.51,211.555,211.5,211.535,47400000.0
2008-07-09 00:57:00,211.55,211.555,211.5,211.5,47200000.0
2008-07-09 00:58:00,211.5,211.525,211.49,211.51,34400000.0
2008-07-09 00:59:00,211.52,211.52,211.46,211.47,110100000.0
2008-07-09 01:00:00,211.47,211.5,211.46,211.5,89100000.0
2008-07-09 01:01:00,211.5,211.52,211.395,211.49,215800000.0
2008-07-09 01:02:00,211.49,211.65,211.49,211.61,239500000.0
2008-07-09 01:03:00,211.61,211.65,211.565,211.64,159600000.0
2008-07-09 01:04:00,211.63,211.66,211.59,211.61,91200000.0
2008-07-09 01:05:00,211.595,211.61,211.58,211.58,57400000.0
2008-07-09 01:06:00,211.58,211.59,211.565,211.575,82400000.0
2008-07-09 01:07:00,211.575,211.62,211.575,211.62,64300000.0
2008-07-09 01:08:00,211.62,211.62,211.61,211.62,26400000.0
2008-07-09 01:09:00,211.62,211.62,211.62,211.62,4800000.0
2008-07-09 01:10:00,211.62,211.63,211.62,211.63,28800000.0
2008-07-09 01:11:00,211.63,211.685,211.61,211.675,159100000.0
2008-07-09 01:12:00,211.675,211.76,211.645,211.76,137000000.0
2008-07-09 01:13:00,211.765,211.775,211.67,211.74,146700000.0
2008-07-09 01:14:00,211.74,211.74,211.65,211.66,125500000.0
2008-07-09 01:15:00,211.655,211.66,211.6,211.61,94300000.0
2008-07-09 01:16:00,211.61,211.64,211.59,211.625,146700000.0
2008-07-09 01:17:00,211.625,211.66,211.625,211.655,38300000.0
2008-07-09 01:18:00,211.66,211.71,211.64,211.7,93800000.0
2008-07-09 01:19:00,211.7,211.7,211.635,211.67,127700000.0
2008-07-09 01:20:00,211.675,211.695,211.65,211.68,115000000.0
2008-07-09 01:21:00,211.68,211.68,211.655,211.68,134000000.0
2008-07-09 01:22:00,211.68,211.68,211.65,211.655,79100000.0
2008-07-09 01:23:00,211.655,211.665,211.655,211.665,21800000.0
2008-07-09 01:24:00,211.655,211.655,211.65,211.65,16800000.0
2008-07-09 01:25:00,211.64,211.68,211.64,211.68,30900000.0
2008-07-09 01:26:00,211.68,211.7,211.66,211.7,22000000.0
2008-07-09 01:27:00,211.7,211.72,211.66,211.67,30100000.0
2008-07-09 01:28:00,211.68,211.68,211.65,211.66,42000000.0
2008-07-09 01:29:00,211.66,211.69,211.66,211.66,59100000.0
2008-07-09 01:30:00,211.66,211.69,211.66,211.675,69700000.0
2008-07-09 01:31:00,211.67,211.675,211.66,211.675,51900000.0
2008-07-09 01:32:00,211.67,211.67,211.66,211.67,26200000.0
2008-07-09 01:33:00,211.67,211.685,211.64,211.67,54800000.0
2008-07-09 01:34:00,211.67,211.68,211.66,211.66,60300000.0
2008-07-09 01:35:00,211.665,211.665,211.64,211.65,16800000.0
2008-07-09 01:36:00,211.645,211.66,211.63,211.63,55000000.0
2008-07-09 01:37:00,211.65,211.67,211.65,211.66,34400000.0
2008-07-09 01:38:00,211.66,211.67,211.66,211.67,15800000.0
2008-07-09 01:39:00,211.67,211.67,211.66,211.66,15200000.0
2008-07-09 01:40:00,211.66,211.66,211.64,211.64,22600000.0
2008-07-09 01:41:00,211.65,211.66,211.64,211.66,73900000.0
2008-07-09 01:42:00,211.66,211.68,211.66,211.68,61500000.0
2008-07-09 01:43:00,211.68,211.7,211.68,211.7,112600000.0
2008-07-09 01:44:00,211.7,211.72,211.635,211.7,179700000.0
2008-07-09 01:45:00,211.7,211.74,211.69,211.72,83600000.0
2008-07-09 01:46:00,211.73,211.73,211.69,211.69,163800000.0
2008-07-09 01:47:00,211.71,211.71,211.66,211.685,56500000.0
2008-07-09 01:48:00,211.685,211.71,211.68,211.71,74000000.0
2008-07-09 01:49:00,211.71,211.73,211.69,211.73,51200000.0
2008-07-09 01:50:00,211.73,211.73,211.65,211.67,105100000.0
2008-07-09 01:51:00,211.66,211.7,211.65,211.69,62600000.0
2008-07-09 01:52:00,211.69,211.73,211.67,211.71,76400000.0
2008-07-09 01:53:00,211.71,211.715,211.71,211.71,25800000.0
2008-07-09 01:54:00,211.71,211.75,211.71,211.73,78400000.0
2008-07-09 01:55:00,211.74,211.77,211.72,211.73,38400000.0
2008-07-09 01:56:00,211.73,211.78,211.73,211.75,68600000.0
2008-07-09 01:57:00,211.75,211.76,211.695,211.695,57600000.0
2008-07-09 01:58:00,211.7,211.73,211.675,211.685,92000000.0
2008-07-09 01:59:00,211.71,211.72,211.675,211.69,30400000.0
2008-07-09 02:00:00,211.675,211.7,211.585,211.6,98000000.0
2008-07-09 02:01:00,211.6,211.6,211.58,211.58,18700000.0
2008-07-09 02:02:00,211.58,211.6,211.55,211.59,61900000.0
2008-07-09 02:03:00,211.6,211.63,211.58,211.61,83000000.0
2008-07-09 02:04:00,211.61,211.62,211.59,211.59,79000000.0
2008-07-09 02:05:00,211.59,211.59,211.57,211.58,46000000.0
2008-07-09 02:06:00,211.565,211.565,211.565,211.565,2000000.0
2008-07-09 02:07:00,211.565,211.61,211.56,211.59,135900000.0
2008-07-09 02:08:00,211.59,211.62,211.585,211.6,26500000.0
2008-07-09 02:09:00,211.605,211.64,211.58,211.585,46400000.0
2008-07-09 02:10:00,211.585,211.61,211.56,211.56,66200000.0
2008-07-09 02:11:00,211.56,211.595,211.55,211.595,62600000.0
2008-07-09 02:12:00,211.59,211.6,211.57,211.57,23600000.0
2008-07-09 02:13:00,211.56,211.585,211.55,211.56,84800000.0
2008-07-09 02:14:00,211.585,211.585,211.56,211.565,17800000.0
2008-07-09 02:15:00,211.565,211.585,211.56,211.585,20800000.0
2008-07-09 02:16:00,211.585,211.595,211.58,211.595,33600000.0
2008-07-09 02:17:00,211.595,211.595,211.575,211.575,8000000.0
2008-07-09 02:18:00,211.555,211.59,211.55,211.59,30000000.0
2008-07-09 02:19:00,211.59,211.61,211.58,211.605,33600000.0
2008-07-09 02:20:00,211.605,211.64,211.605,211.62,72500000.0
2008-07-09 02:21:00,211.64,211.66,211.62,211.635,70800000.0
2008-07-09 02:22:00,211.635,211.65,211.635,211.65,25000000.0
2008-07-09 02:23:00,211.65,211.66,211.64,211.64,28600000.0
2008-07-09 02:24:00,211.64,211.64,211.6,211.6,34400000.0
2008-07-09 02:25:00,211.6,211.625,211.6,211.62,57300000.0
2008-07-09 02:26:00,211.62,211.64,211.615,211.615,37900000.0
2008-07-09 02:27:00,211.615,211.645,211.6,211.615,41200000.0
2008-07-09 02:28:00,211.615,211.64,211.615,211.64,32800000.0
2008-07-09 02:29:00,211.64,211.67,211.64,211.65,42100000.0
2008-07-09 02:30:00,211.65,211.685,211.65,211.68,30100000.0
2008-07-09 02:31:00,211.68,211.69,211.66,211.675,97900000.0
2008-07-09 02:32:00,211.67,211.69,211.67,211.67,29100000.0
2008-07-09 02:33:00,211.67,211.67,211.645,211.645,46900000.0
2008-07-09 02:34:00,211.65,211.66,211.65,211.66,15400000.0
2008-07-09 02:35:00,211.66,211.71,211.655,211.71,122200000.0
2008-07-09 02:36:00,211.71,211.73,211.71,211.71,84000000.0
2008-07-09 02:37:00,211.71,211.71,211.67,211.7,52800000.0
2008-07-09 02:38:00,211.7,211.73,211.675,211.68,63200000.0
2008-07-09 02:39:00,211.675,211.69,211.67,211.67,31100000.0
2008-07-09 02:40:00,211.68,211.69,211.67,211.67,46000000.0
2008-07-09 02:41:00,211.66,211.67,211.55,211.55,54700000.0
2008-07-09 02:42:00,211.56,211.585,211.52,211.585,77000000.0
2008-07-09 02:43:00,211.59,211.6,211.575,211.59,66400000.0
2008-07-09 02:44:00,211.595,211.595,211.575,211.58,13300000.0
2008-07-09 02:45:00,211.585,211.595,211.585,211.585,16000000.0
2008-07-09 02:46:00,211.585,211.61,211.575,211.575,37400000.0
2008-07-09 02:47:00,211.575,211.575,211.55,211.57,44600000.0
2008-07-09 02:48:00,211.555,211.59,211.55,211.59,28200000.0
2008-07-09 02:49:00,211.585,211.585,211.53,211.53,39300000.0
2008-07-09 02:50:00,211.535,211.535,211.475,211.51,103300000.0
2008-07-09 02:51:00,211.5,211.55,211.46,211.52,110800000.0
2008-07-09 02:52:00,211.53,211.56,211.53,211.55,48600000.0
2008-07-09 02:53:00,211.55,211.55,211.49,211.53,85500000.0
2008-07-09 02:54:00,211.52,211.53,211.51,211.51,28200000.0
2008-07-09 02:55:00,211.52,211.52,211.495,211.5,58000000.0
2008-07-09 02:56:00,211.49,211.51,211.47,211.47,21600000.0
2008-07-09 02:57:00,211.46,211.52,211.45,211.52,63300000.0
2008-07-09 02:58:00,211.52,211.54,211.52,211.53,24000000.0
2008-07-09 02:59:00,211.53,211.56,211.51,211.55,70000000.0
2008-07-09 03:00:00,211.55,211.58,211.53,211.56,147200000.0
2008-07-09 03:01:00,211.58,211.59,211.54,211.56,138200000.0
2008-07-09 03:02:00,211.58,211.58,211.54,211.58,91200000.0
2008-07-09 03:03:00,211.58,211.58,211.55,211.55,24000000.0
2008-07-09 03:04:00,211.55,211.56,211.54,211.56,45600000.0
2008-07-09 03:05:00,211.56,211.58,211.56,211.57,67200000.0
2008-07-09 03:06:00,211.57,211.58,211.55,211.56,117600000.0
2008-07-09 03:07:00,211.56,211.58,211.54,211.56,64700000.0
2008-07-09 03:08:00,211.56,211.56,211.56,211.56,4800000.0
2008-07-09 03:09:00,211.56,211.57,211.56,211.56,21900000.0
2008-07-09 03:10:00,211.56,211.56,211.54,211.56,27000000.0
2008-07-09 03:11:00,211.55,211.55,211.55,211.55,2400000.0
2008-07-09 03:12:00,211.54,211.54,211.49,211.49,51000000.0
2008-07-09 03:13:00,211.49,211.51,211.49,211.5,25700000.0
2008-07-09 03:14:00,211.49,211.51,211.49,211.51,58200000.0
2008-07-09 03:15:00,211.5,211.57,211.5,211.56,102100000.0
2008-07-09 03:16:00,211.56,211.57,211.56,211.56,45200000.0
2008-07-09 03:17:00,211.55,211.55,211.54,211.54,21300000.0
2008-07-09 03:18:00,211.54,211.54,211.52,211.52,12500000.0
2008-07-09 03:19:00,211.52,211.54,211.5,211.52,79500000.0
2008-07-09 03:20:00,211.52,211.52,211.505,211.52,32000000.0
2008-07-09 03:21:00,211.505,211.52,211.49,211.49,44700000.0
2008-07-09 03:22:00,211.48,211.49,211.465,211.465,29500000.0
2008-07-09 03:23:00,211.48,211.48,211.46,211.48,62800000.0
2008-07-09 03:24:00,211.48,211.49,211.48,211.49,17100000.0
2008-07-09 03:25:00,211.505,211.505,211.49,211.49,12800000.0
2008-07-09 03:26:00,211.5,211.525,211.5,211.525,14400000.0
2008-07-09 03:27:00,211.51,211.525,211.51,211.51,11800000.0
2008-07-09 03:28:00,211.51,211.53,211.51,211.52,16700000.0
2008-07-09 03:29:00,211.51,211.53,211.51,211.51,22500000.0
2008-07-09 03:30:00,211.52,211.53,211.48,211.48,133800000.0
2008-07-09 03:31:00,211.48,211.52,211.44,211.485,174900000.0
2008-07-09 03:32:00,211.485,211.55,211.485,211.55,73600000.0
2008-07-09 03:33:00,211.54,211.57,211.525,211.525,77100000.0
2008-07-09 03:34:00,211.53,211.54,211.52,211.52,21600000.0
2008-07-09 03:35:00,211.53,211.54,211.525,211.535,15100000.0
2008-07-09 03:36:00,211.54,211.55,211.54,211.55,13900000.0
2008-07-09 03:37:00,211.555,211.56,211.555,211.56,3400000.0
2008-07-09 03:38:00,211.525,211.565,211.498,211.526,39100000.0
2008-07-09 03:39:00,211.56,211.58,211.56,211.58,31300000.0
2008-07-09 03:40:00,211.533,211.567,211.508,211.521,44800000.0
2008-07-09 03:41:00,211.58,211.62,211.58,211.62,30300000.0
2008-07-09 03:42:00,211.564,211.595,211.522,211.595,35900000.0
2008-07-09 03:43:00,211.62,211.635,211.62,211.635,20700000.0
2008-07-09 03:44:00,211.635,211.64,211.62,211.635,57400000.0
2008-07-09 03:45:00,211.635,211.64,211.62,211.64,32900000.0
2008-07-09 03:46:00,211.64,211.64,211.62,211.62,41900000.0
2008-07-09 03:47:00,211.62,211.63,211.62,211.63,39100000.0
2008-07-09 03:48:00,211.65,211.65,211.65,211.65,14400000.0
2008-07-09 03:49:00,211.67,211.67,211.58,211.58,59600000.0
2008-07-09 03:50:00,211.57,211.6,211.57,211.58,12400000.0
2008-07-09 03:51:00,211.59,211.6,211.59,211.6,2000000.0
2008-07-09 03:52:00,211.59,211.6,211.57,211.58,16600000.0
2008-07-09 03:53:00,211.58,211.58,211.58,211.58,9200000.0
2008-07-09 03:54:00,211.58,211.58,211.56,211.565,23400000.0
2008-07-09 03:55:00,211.565,211.58,211.565,211.58,19800000.0
2008-07-09 03:56:00,211.58,211.58,211.58,211.58,8400000.0
2008-07-09 03:57:00,211.58,211.58,211.58,211.58,7200000.0
2008-07-09 03:58:00,211.58,211.61,211.56,211.58,48600000.0
2008-07-09 03:59:00,211.575,211.58,211.49,211.49,98200000.0
2008-07-09 04:00:00,211.49,211.56,211.47,211.56,116400000.0
2008-07-09 04:01:00,211.56,211.56,211.54,211.56,41200000.0
2008-07-09 04:02:00,211.54,211.57,211.54,211.57,60400000.0
2008-07-09 04:03:00,211.57,211.595,211.57,211.59,44600000.0
2008-07-09 04:04:00,211.59,211.59,211.59,211.59,2400000.0
2008-07-09 04:05:00,211.59,211.59,211.59,211.59,2400000.0
2008-07-09 04:06:00,211.59,211.59,211.59,211.59,4800000.0
2008-07-09 04:07:00,211.59,211.59,211.57,211.57,54900000.0
2008-07-09 04:08:00,211.59,211.61,211.57,211.61,82600000.0
2008-07-09 04:09:00,211.625,211.63,211.625,211.63,5800000.0
2008-07-09 04:10:00,211.625,211.625,211.58,211.58,41100000.0
2008-07-09 04:11:00,211.58,211.59,211.565,211.59,51800000.0
2008-07-09 04:12:00,211.56,211.57,211.545,211.56,29200000.0
2008-07-09 04:13:00,211.55,211.57,211.55,211.565,15000000.0
2008-07-09 04:14:00,211.55,211.565,211.55,211.56,19600000.0
2008-07-09 04:15:00,211.57,211.57,211.54,211.57,21700000.0
2008-07-09 04:16:00,211.57,211.59,211.57,211.59,22500000.0
2008-07-09 04:17:00,211.59,211.62,211.59,211.62,11800000.0
2008-07-09 04:18:00,211.615,211.62,211.59,211.62,67800000.0
2008-07-09 04:19:00,211.62,211.64,211.615,211.62,30700000.0
2008-07-09 04:20:00,211.62,211.64,211.62,211.62,33900000.0
2008-07-09 04:21:00,211.62,211.64,211.62,211.64,14400000.0
2008-07-09 04:22:00,211.64,211.65,211.64,211.64,12000000.0
2008-07-09 04:23:00,211.65,211.65,211.61,211.61,58600000.0
2008-07-09 04:24:00,211.61,211.63,211.59,211.59,39200000.0
2008-07-09 04:25:00,211.59,211.615,211.59,211.59,109700000.0
2008-07-09 04:26:00,211.59,211.61,211.585,211.585,42600000.0
2008-07-09 04:27:00,211.585,211.62,211.585,211.6,38000000.0
2008-07-09 04:28:00,211.6,211.635,211.575,211.61,38700000.0
2008-07-09 04:29:00,211.63,211.63,211.61,211.63,24900000.0
2008-07-09 04:30:00,211.63,211.63,211.63,211.63,9600000.0
2008-07-09 04:31:00,211.615,211.62,211.595,211.62,12200000.0
2008-07-09 04:32:00,211.62,211.62,211.585,211.6,28400000.0
2008-07-09 04:33:00,211.615,211.64,211.58,211.615,69500000.0
2008-07-09 04:34:00,211.62,211.65,211.62,211.635,64900000.0
2008-07-09 04:35:00,211.645,211.645,211.615,211.62,28900000.0
2008-07-09 04:36:00,211.62,211.63,211.605,211.63,44000000.0
2008-07-09 04:37:00,211.63,211.63,211.6,211.62,26600000.0
2008-07-09 04:38:00,211.62,211.625,211.61,211.62,19800000.0
2008-07-09 04:39:00,211.63,211.63,211.6,211.62,53200000.0
2008-07-09 04:40:00,211.62,211.63,211.61,211.61,44900000.0
2008-07-09 04:41:00,211.61,211.61,211.6,211.6,22400000.0
2008-07-09 04:42:00,211.6,211.62,211.6,211.62,26800000.0
2008-07-09 04:43:00,211.62,211.645,211.62,211.635,18000000.0
2008-07-09 04:44:00,211.645,211.645,211.62,211.63,48200000.0
2008-07-09 04:45:00,211.63,211.64,211.62,211.635,56000000.0
2008-07-09 04:46:00,211.635,211.65,211.62,211.65,16800000.0
2008-07-09 04:47:00,211.645,211.65,211.64,211.64,6800000.0
2008-07-09 04:48:00,211.64,211.665,211.64,211.665,17400000.0
2008-07-09 04:49:00,211.65,211.665,211.64,211.65,25800000.0
2008-07-09 04:50:00,211.665,211.665,211.64,211.66,29600000.0
2008-07-09 04:51:00,211.65,211.66,211.63,211.63,23600000.0
2008-07-09 04:52:00,211.61,211.63,211.61,211.63,10000000.0
2008-07-09 04:53:00,211.63,211.655,211.63,211.64,48500000.0
2008-07-09 04:54:00,211.64,211.64,211.64,211.64,10400000.0
2008-07-09 04:55:00,211.65,211.65,211.65,211.65,7200000.0
2008-07-09 04:56:00,211.65,211.65,211.65,211.65,5200000.0
2008-07-09 04:57:00,211.655,211.69,211.64,211.64,37900000.0
2008-07-09 04:58:00,211.65,211.65,211.62,211.65,27300000.0
2008-07-09 04:59:00,211.63,211.65,211.55,211.57,70900000.0
2008-07-09 05:00:00,211.59,211.59,211.53,211.55,96100000.0
2008-07-09 05:01:00,211.55,211.57,211.53,211.55,55200000.0
2008-07-09 05:02:00,211.55,211.57,211.55,211.55,16800000.0
2008-07-09 05:03:00,211.55,211.59,211.55,211.57,64700000.0
2008-07-09 05:04:00,211.57,211.58,211.56,211.56,26400000.0
2008-07-09 05:05:00,211.575,211.575,211.515,211.515,16900000.0
2008-07-09 05:06:00,211.57,211.59,211.56,211.56,29200000.0
2008-07-09 05:07:00,211.52,211.555,211.515,211.555,14100000.0
2008-07-09 05:08:00,211.57,211.585,211.56,211.56,33600000.0
2008-07-09 05:09:00,211.57,211.57,211.56,211.57,7200000.0
2008-07-09 05:10:00,211.58,211.58,211.57,211.57,8100000.0
2008-07-09 05:11:00,211.57,211.57,211.57,211.57,8100000.0
2008-07-09 05:12:00,211.58,211.6,211.58,211.59,45800000.0
2008-07-09 05:13:00,211.6,211.65,211.6,211.65,41500000.0
2008-07-09 05:14:00,211.65,211.655,211.625,211.63,52300000.0
2008-07-09 05:15:00,211.62,211.635,211.62,211.63,17700000.0
2008-07-09 05:16:00,211.624,211.66,211.581,211.618,23200000.0
2008-07-09 05:17:00,211.62,211.63,211.61,211.61,13800000.0
2008-07-09 05:18:00,211.61,211.62,211.58,211.61,38700000.0
2008-07-09 05:19:00,211.6,211.6,211.59,211.59,9500000.0
2008-07-09 05:20:00,211.6,211.6,211.58,211.59,17200000.0
2008-07-09 05:21:00,211.59,211.615,211.59,211.615,47500000.0
2008-07-09 05:22:00,211.6,211.615,211.59,211.61,25900000.0
2008-07-09 05:23:00,211.605,211.645,211.585,211.615,37500000.0
2008-07-09 05:24:00,211.63,211.64,211.61,211.64,68700000.0
2008-07-09 05:25:00,211.63,211.64,211.63,211.635,5400000.0
2008-07-09 05:26:00,211.64,211.65,211.635,211.65,39400000.0
2008-07-09 05:27:00,211.64,211.66,211.64,211.66,19200000.0
2008-07-09 05:28:00,211.66,211.66,211.66,211.66,2400000.0
2008-07-09 05:29:00,211.67,211.69,211.66,211.69,21600000.0
2008-07-09 05:30:00,211.68,211.68,211.68,211.68,2400000.0
2008-07-09 05:31:00,211.67,211.68,211.64,211.68,69400000.0
2008-07-09 05:32:00,211.68,211.69,211.67,211.68,63500000.0
2008-07-09 05:33:00,211.67,211.69,211.66,211.67,37700000.0
2008-07-09 05:34:00,211.68,211.7,211.67,211.7,81800000.0
2008-07-09 05:35:00,211.71,211.72,211.69,211.7,48400000.0
2008-07-09 05:36:00,211.69,211.69,211.69,211.69,2400000.0
2008-07-09 05:37:00,211.685,211.685,211.65,211.65,15800000.0
2008-07-09 05:38:00,211.65,211.67,211.63,211.64,54400000.0
2008-07-09 05:39:00,211.64,211.64,211.62,211.62,17200000.0
2008-07-09 05:40:00,211.594,211.624,211.579,211.622,121600000.0
2008-07-09 05:41:00,211.63,211.64,211.6,211.62,26800000.0
2008-07-09 05:42:00,211.63,211.64,211.62,211.63,24000000.0
2008-07-09 05:43:00,211.62,211.64,211.6,211.62,21600000.0
2008-07-09 05:44:00,211.64,211.68,211.63,211.67,62800000.0
2008-07-09 05:45:00,211.67,211.67,211.64,211.64,7200000.0
2008-07-09 05:46:00,211.66,211.66,211.64,211.64,8100000.0
2008-07-09 05:47:00,211.63,211.63,211.61,211.61,14800000.0
2008-07-09 05:48:00,211.62,211.62,211.61,211.62,7200000.0
2008-07-09 05:49:00,211.605,211.625,211.58,211.61,79500000.0
2008-07-09 05:50:00,211.6,211.62,211.6,211.61,10000000.0
2008-07-09 05:51:00,211.605,211.61,211.59,211.6,15400000.0
2008-07-09 05:52:00,211.61,211.61,211.57,211.57,27200000.0
2008-07-09 05:53:00,211.58,211.59,211.58,211.58,29200000.0
2008-07-09 05:54:00,211.59,211.605,211.59,211.59,30600000.0
2008-07-09 05:55:00,211.585,211.585,211.56,211.57,9200000.0
2008-07-09 05:56:00,211.57,211.59,211.57,211.59,15200000.0
2008-07-09 05:57:00,211.57,211.6,211.57,211.6,15800000.0
2008-07-09 05:58:00,211.61,211.61,211.6,211.61,7200000.0
2008-07-09 05:59:00,211.61,211.615,211.59,211.59,21600000.0
2008-07-09 06:00:00,211.585,211.6,211.58,211.6,16400000.0
2008-07-09 06:01:00,211.61,211.61,211.57,211.57,37400000.0
2008-07-09 06:02:00,211.58,211.58,211.57,211.57,4800000.0
2008-07-09 06:03:00,211.58,211.58,211.57,211.57,24000000.0
2008-07-09 06:04:00,211.59,211.59,211.59,211.59,4800000.0
2008-07-09 06:05:00,211.562,211.597,211.536,211.539,112900000.0
2008-07-09 06:06:00,211.595,211.595,211.55,211.55,8200000.0
2008-07-09 06:07:00,211.545,211.545,211.47,211.49,49000000.0
2008-07-09 06:08:00,211.495,211.495,211.4,211.41,106800000.0
2008-07-09 06:09:00,211.42,211.455,211.39,211.4,64900000.0
2008-07-09 06:10:00,211.4,211.465,211.4,211.46,91300000.0
2008-07-09 06:11:00,211.46,211.48,211.46,211.46,41000000.0
2008-07-09 06:12:00,211.46,211.46,211.44,211.46,48100000.0
2008-07-09 06:13:00,211.46,211.49,211.43,211.43,127200000.0
2008-07-09 06:14:00,211.44,211.455,211.42,211.42,29800000.0
2008-07-09 06:15:00,211.41,211.43,211.39,211.41,66000000.0
2008-07-09 06:16:00,211.4,211.41,211.39,211.4,37200000.0
2008-07-09 06:17:00,211.4,211.4,211.385,211.4,12000000.0
2008-07-09 06:18:00,211.4,211.42,211.38,211.41,42000000.0
2008-07-09 06:19:00,211.41,211.42,211.4,211.42,33400000.0
2008-07-09 06:20:00,211.41,211.42,211.41,211.42,7600000.0
2008-07-09 06:21:00,211.42,211.5,211.42,211.46,70700000.0
2008-07-09 06:22:00,211.46,211.485,211.44,211.46,32600000.0
2008-07-09 06:23:00,211.47,211.49,211.47,211.47,28800000.0
2008-07-09 06:24:00,211.46,211.465,211.44,211.46,42300000.0
2008-07-09 06:25:00,211.45,211.46,211.42,211.46,72600000.0
2008-07-09 06:26:00,211.44,211.46,211.43,211.44,77700000.0
2008-07-09 06:27:00,211.44,211.45,211.39,211.405,75800000.0
2008-07-09 06:28:00,211.395,211.415,211.35,211.38,110300000.0
2008-07-09 06:29:00,211.369,211.4,211.304,211.4,63900000.0
2008-07-09 06:30:00,211.38,211.38,211.34,211.35,68500000.0
2008-07-09 06:31:00,211.37,211.37,211.33,211.33,82100000.0
2008-07-09 06:32:00,211.35,211.35,211.29,211.305,66100000.0
2008-07-09 06:33:00,211.31,211.33,211.2,211.2,117200000.0
2008-07-09 06:34:00,211.215,211.26,211.195,211.24,86200000.0
2008-07-09 06:35:00,211.235,211.36,211.23,211.31,80100000.0
2008-07-09 06:36:00,211.32,211.33,211.3,211.32,77600000.0
2008-07-09 06:37:00,211.31,211.31,211.165,211.21,177700000.0
2008-07-09 06:38:00,211.195,211.24,211.185,211.23,119900000.0
2008-07-09 06:39:00,211.23,211.27,211.2,211.21,152300000.0
2008-07-09 06:40:00,211.21,211.245,211.195,211.22,108300000.0
2008-07-09 06:41:00,211.235,211.245,211.13,211.13,147800000.0
2008-07-09 06:42:00,211.135,211.19,211.115,211.15,159200000.0
2008-07-09 06:43:00,211.14,211.23,211.125,211.145,145700000.0
2008-07-09 06:44:00,211.14,211.2,211.13,211.16,147900000.0
2008-07-09 06:45:00,211.16,211.24,211.16,211.205,241100000.0
2008-07-09 06:46:00,211.21,211.23,211.16,211.19,166600000.0
2008-07-09 06:47:00,211.19,211.21,211.175,211.19,158300000.0
2008-07-09 06:48:00,211.19,211.245,211.19,211.225,92400000.0
2008-07-09 06:49:00,211.23,211.255,211.21,211.235,48400000.0
2008-07-09 06:50:00,211.235,211.26,211.205,211.235,87900000.0
2008-07-09 06:51:00,211.24,211.3,211.24,211.27,120700000.0
2008-07-09 06:52:00,211.27,211.27,211.22,211.23,148500000.0
2008-07-09 06:53:00,211.23,211.245,211.18,211.18,153500000.0
2008-07-09 06:54:00,211.18,211.29,211.18,211.25,158500000.0
2008-07-09 06:55:00,211.26,211.29,211.23,211.28,84400000.0
2008-07-09 06:56:00,211.28,211.33,211.28,211.3,78800000.0
2008-07-09 06:57:00,211.3,211.37,211.3,211.33,95600000.0
2008-07-09 06:58:00,211.33,211.405,211.325,211.33,195600000.0
2008-07-09 06:59:00,211.33,211.35,211.275,211.295,164500000.0
2008-07-09 07:00:00,211.275,211.31,211.11,211.115,226700000.0
2008-07-09 07:01:00,211.115,211.2,211.115,211.14,140500000.0
2008-07-09 07:02:00,211.135,211.155,211.07,211.14,188700000.0
2008-07-09 07:03:00,211.14,211.16,211.1,211.13,139500000.0
2008-07-09 07:04:00,211.13,211.145,211.06,211.095,165600000.0
2008-07-09 07:05:00,211.09,211.13,211.05,211.13,171500000.0
2008-07-09 07:06:00,211.13,211.16,211.08,211.1,111400000.0
2008-07-09 07:07:00,211.08,211.1,211.075,211.1,108100000.0
2008-07-09 07:08:00,211.075,211.14,211.075,211.08,137100000.0
2008-07-09 07:09:00,211.08,211.15,211.08,211.15,53700000.0
2008-07-09 07:10:00,211.15,211.15,211.11,211.11,139300000.0
2008-07-09 07:11:00,211.11,211.115,211.07,211.08,94300000.0
2008-07-09 07:12:00,211.08,211.09,211.015,211.07,205700000.0
2008-07-09 07:13:00,211.07,211.11,211.06,211.09,129300000.0
2008-07-09 07:14:00,211.08,211.11,211.035,211.055,198300000.0
2008-07-09 07:15:00,211.065,211.1,211.055,211.075,120600000.0
2008-07-09 07:16:00,211.08,211.18,211.075,211.18,148500000.0
2008-07-09 07:17:00,211.165,211.2,211.11,211.13,140200000.0
2008-07-09 07:18:00,211.13,211.15,211.12,211.12,39600000.0
2008-07-09 07:19:00,211.11,211.13,211.075,211.09,57300000.0
2008-07-09 07:20:00,211.09,211.1,211.035,211.07,106400000.0
2008-07-09 07:21:00,211.07,211.07,211.025,211.04,174200000.0
2008-07-09 07:22:00,211.045,211.13,211.025,211.11,141200000.0
2008-07-09 07:23:00,211.11,211.155,211.11,211.13,81100000.0
2008-07-09 07:24:00,211.145,211.175,211.13,211.16,63800000.0
2008-07-09 07:25:00,211.16,211.16,211.11,211.135,103900000.0
2008-07-09 07:26:00,211.15,211.19,211.12,211.12,109000000.0
2008-07-09 07:27:00,211.125,211.22,211.125,211.2,80600000.0
2008-07-09 07:28:00,211.185,211.27,211.18,211.22,179800000.0
2008-07-09 07:29:00,211.22,211.225,211.19,211.21,59500000.0
2008-07-09 07:30:00,211.205,211.26,211.17,211.24,118300000.0
2008-07-09 07:31:00,211.24,211.31,211.23,211.29,136300000.0
2008-07-09 07:32:00,211.29,211.32,211.26,211.29,147500000.0
2008-07-09 07:33:00,211.275,211.305,211.225,211.26,113000000.0
2008-07-09 07:34:00,211.26,211.3,211.26,211.285,65800000.0
2008-07-09 07:35:00,211.28,211.285,211.205,211.27,129300000.0
2008-07-09 07:36:00,211.27,211.31,211.27,211.3,98200000.0
2008-07-09 07:37:00,211.31,211.32,211.25,211.27,110300000.0
2008-07-09 07:38:00,211.275,211.315,211.27,211.315,85600000.0
2008-07-09 07:39:00,211.315,211.32,211.25,211.31,145300000.0
2008-07-09 07:40:00,211.31,211.33,211.285,211.285,158200000.0
2008-07-09 07:41:00,211.28,211.35,211.28,211.305,145800000.0
2008-07-09 07:42:00,211.31,211.39,211.29,211.35,114500000.0
2008-07-09 07:43:00,211.35,211.355,211.32,211.35,64000000.0
2008-07-09 07:44:00,211.345,211.345,211.31,211.34,45100000.0
2008-07-09 07:45:00,211.33,211.37,211.31,211.36,104300000.0
2008-07-09 07:46:00,211.34,211.36,211.34,211.35,33600000.0
2008-07-09 07:47:00,211.35,211.35,211.27,211.31,96800000.0
2008-07-09 07:48:00,211.31,211.34,211.29,211.325,92100000.0
2008-07-09 07:49:00,211.31,211.34,211.31,211.32,74400000.0
2008-07-09 07:50:00,211.32,211.34,211.3,211.33,51700000.0
2008-07-09 07:51:00,211.335,211.35,211.3,211.35,132600000.0
2008-07-09 07:52:00,211.35,211.38,211.34,211.35,183200000.0
2008-07-09 07:53:00,211.35,211.38,211.29,211.29,134300000.0
2008-07-09 07:54:00,211.29,211.3,211.24,211.24,117800000.0
2008-07-09 07:55:00,211.26,211.39,211.24,211.36,138200000.0
2008-07-09 07:56:00,211.36,211.38,211.31,211.34,102100000.0
2008-07-09 07:57:00,211.34,211.34,211.3,211.33,74700000.0
2008-07-09 07:58:00,211.335,211.34,211.295,211.33,126100000.0
2008-07-09 07:59:00,211.33,211.39,211.33,211.39,113400000.0
2008-07-09 08:00:00,211.38,211.38,211.275,211.31,167000000.0
2008-07-09 08:01:00,211.33,211.37,211.32,211.355,152900000.0
2008-07-09 08:02:00,211.355,211.42,211.34,211.39,105000000.0
2008-07-09 08:03:00,211.39,211.43,211.39,211.4,94000000.0
2008-07-09 08:04:00,211.395,211.405,211.37,211.4,31800000.0
2008-07-09 08:05:00,211.415,211.43,211.39,211.43,55600000.0
2008-07-09 08:06:00,211.44,211.47,211.42,211.45,91300000.0
2008-07-09 08:07:00,211.45,211.51,211.43,211.49,140000000.0
2008-07-09 08:08:00,211.48,211.51,211.42,211.49,165400000.0
2008-07-09 08:09:00,211.495,211.515,211.46,211.5,146500000.0
2008-07-09 08:10:00,211.49,211.56,211.49,211.5,104600000.0
2008-07-09 08:11:00,211.5,211.61,211.49,211.555,206800000.0
2008-07-09 08:12:00,211.56,211.65,211.56,211.61,171248000.0
2008-07-09 08:13:00,211.605,211.66,211.6,211.61,181800000.0
2008-07-09 08:14:00,211.61,211.63,211.585,211.595,98500000.0
2008-07-09 08:15:00,211.6,211.69,211.6,211.68,59400000.0
2008-07-09 08:16:00,211.7,211.72,211.67,211.7,167900000.0
2008-07-09 08:17:00,211.7,211.79,211.69,211.77,131900000.0
2008-07-09 08:18:00,211.77,211.79,211.655,211.7,260400000.0
2008-07-09 08:19:00,211.7,211.75,211.69,211.75,170100000.0
2008-07-09 08:20:00,211.75,211.8,211.74,211.76,148200000.0
2008-07-09 08:21:00,211.77,211.78,211.74,211.74,123700000.0
2008-07-09 08:22:00,211.74,211.74,211.69,211.7,111600000.0
2008-07-09 08:23:00,211.7,211.7,211.62,211.63,134100000.0
2008-07-09 08:24:00,211.62,211.63,211.495,211.565,318900000.0
2008-07-09 08:25:00,211.57,211.61,211.52,211.52,198248000.0
2008-07-09 08:26:00,211.51,211.54,211.485,211.485,131848000.0
2008-07-09 08:27:00,211.52,211.53,211.48,211.51,90396000.0
2008-07-09 08:28:00,211.51,211.57,211.51,211.55,154600000.0
2008-07-09 08:29:00,211.57,211.57,211.51,211.53,124500000.0
2008-07-09 08:30:00,211.53,211.53,211.455,211.48,111600000.0
2008-07-09 08:31:00,211.485,211.52,211.465,211.52,62200000.0
2008-07-09 08:32:00,211.52,211.54,211.49,211.5,144000000.0
2008-07-09 08:33:00,211.51,211.53,211.475,211.48,159200000.0
2008-07-09 08:34:00,211.48,211.54,211.47,211.53,148100000.0
2008-07-09 08:35:00,211.53,211.615,211.52,211.61,191000000.0
2008-07-09 08:36:00,211.61,211.66,211.58,211.605,206000000.0
2008-07-09 08:37:00,211.63,211.64,211.605,211.64,158300000.0
2008-07-09 08:38:00,211.645,211.645,211.6,211.63,64800000.0
2008-07-09 08:39:00,211.62,211.66,211.62,211.62,82000000.0
2008-07-09 08:40:00,211.62,211.66,211.61,211.63,90900000.0
2008-07-09 08:41:00,211.62,211.65,211.615,211.63,246700000.0
2008-07-09 08:42:00,211.62,211.67,211.605,211.61,202600000.0
2008-07-09 08:43:00,211.61,211.67,211.61,211.62,139948000.0
2008-07-09 08:44:00,211.62,211.635,211.59,211.61,125540000.0
2008-07-09 08:45:00,211.6,211.64,211.55,211.55,232200000.0
2008-07-09 08:46:00,211.55,211.58,211.5,211.5,201500000.0
2008-07-09 08:47:00,211.51,211.515,211.49,211.5,73600000.0
2008-07-09 08:48:00,211.52,211.57,211.52,211.54,223100000.0
2008-07-09 08:49:00,211.555,211.56,211.53,211.55,84948000.0
2008-07-09 08:50:00,211.55,211.59,211.54,211.57,169600000.0
2008-07-09 08:51:00,211.57,211.61,211.55,211.58,148500000.0
2008-07-09 08:52:00,211.58,211.645,211.58,211.62,108100000.0
2008-07-09 08:53:00,211.62,211.635,211.595,211.62,120900000.0
2008-07-09 08:54:00,211.61,211.635,211.59,211.61,135600000.0
2008-07-09 08:55:00,211.61,211.66,211.61,211.65,118200000.0
2008-07-09 08:56:00,211.65,211.69,211.64,211.69,60400000.0
2008-07-09 08:57:00,211.69,211.71,211.67,211.68,169000000.0
2008-07-09 08:58:00,211.685,211.75,211.685,211.7,202600000.0
2008-07-09 08:59:00,211.695,211.7,211.64,211.67,178000000.0
2008-07-09 09:00:00,211.67,211.72,211.655,211.69,188500000.0
2008-07-09 09:01:00,211.69,211.69,211.66,211.68,234700000.0
2008-07-09 09:02:00,211.68,211.7,211.65,211.7,224400000.0
2008-07-09 09:03:00,211.7,211.7,211.63,211.63,160400000.0
2008-07-09 09:04:00,211.63,211.65,211.62,211.63,124300000.0
2008-07-09 09:05:00,211.64,211.68,211.63,211.67,225100000.0
2008-07-09 09:06:00,211.66,211.68,211.62,211.62,177400000.0
2008-07-09 09:07:00,211.62,211.625,211.58,211.58,96800000.0
2008-07-09 09:08:00,211.58,211.61,211.57,211.61,61000000.0
2008-07-09 09:09:00,211.6,211.61,211.555,211.555,106600000.0
2008-07-09 09:10:00,211.565,211.6,211.565,211.59,113300000.0
2008-07-09 09:11:00,211.58,211.64,211.58,211.6,184100000.0
2008-07-09 09:12:00,211.6,211.62,211.595,211.61,115500000.0
2008-07-09 09:13:00,211.6,211.64,211.54,211.55,161600000.0
2008-07-09 09:14:00,211.56,211.57,211.52,211.53,152600000.0
2008-07-09 09:15:00,211.54,211.57,211.5,211.55,229100000.0
2008-07-09 09:16:00,211.555,211.64,211.555,211.62,293500000.0
2008-07-09 09:17:00,211.62,211.65,211.6,211.63,244300000.0
2008-07-09 09:18:00,211.61,211.62,211.59,211.62,104900000.0
2008-07-09 09:19:00,211.62,211.64,211.55,211.58,208900000.0
2008-07-09 09:20:00,211.57,211.6,211.57,211.59,96800000.0
2008-07-09 09:21:00,211.585,211.585,211.515,211.52,173700000.0
2008-07-09 09:22:00,211.52,211.54,211.495,211.51,304800000.0
2008-07-09 09:23:00,211.495,211.57,211.475,211.5,347500000.0
2008-07-09 09:24:00,211.5,211.61,211.475,211.595,255300000.0
2008-07-09 09:25:00,211.595,211.6,211.56,211.565,240800000.0
2008-07-09 09:26:00,211.57,211.66,211.565,211.65,229100000.0
2008-07-09 09:27:00,211.67,211.76,211.66,211.76,257000000.0
2008-07-09 09:28:00,211.78,211.815,211.74,211.77,394700000.0
2008-07-09 09:29:00,211.77,211.81,211.69,211.74,325600000.0
2008-07-09 09:30:00,211.75,211.77,211.72,211.74,288500000.0
2008-07-09 09:31:00,211.74,211.83,211.73,211.81,166600000.0
2008-07-09 09:32:00,211.81,211.91,211.78,211.875,311800000.0
2008-07-09 09:33:00,211.875,211.92,211.85,211.92,241700000.0
2008-07-09 09:34:00,211.905,211.97,211.89,211.93,326400000.0
2008-07-09 09:35:00,211.93,211.93,211.83,211.85,226900000.0
2008-07-09 09:36:00,211.85,211.85,211.815,211.83,233800000.0
2008-07-09 09:37:00,211.835,211.88,211.835,211.845,171100000.0
2008-07-09 09:38:00,211.84,211.85,211.79,211.84,169500000.0
2008-07-09 09:39:00,211.84,211.84,211.82,211.84,44100000.0
2008-07-09 09:40:00,211.86,211.86,211.68,211.71,169800000.0
2008-07-09 09:41:00,211.71,211.76,211.71,211.73,162600000.0
2008-07-09 09:42:00,211.73,211.76,211.71,211.74,153600000.0
2008-07-09 09:43:00,211.745,211.77,211.715,211.715,145000000.0
2008-07-09 09:44:00,211.71,211.73,211.685,211.7,107300000.0
2008-07-09 09:45:00,211.71,211.75,211.66,211.665,145800000.0
2008-07-09 09:46:00,211.665,211.72,211.665,211.72,148400000.0
2008-07-09 09:47:00,211.73,211.75,211.71,211.73,119200000.0
2008-07-09 09:48:00,211.74,211.74,211.69,211.7,135200000.0
2008-07-09 09:49:00,211.7,211.74,211.69,211.74,192300000.0
2008-07-09 09:50:00,211.74,211.83,211.66,211.67,290100000.0
2008-07-09 09:51:00,211.67,211.68,211.6,211.6,252400000.0
2008-07-09 09:52:00,211.59,211.62,211.56,211.62,157700000.0
2008-07-09 09:53:00,211.62,211.67,211.61,211.66,95300000.0
2008-07-09 09:54:00,211.68,211.72,211.65,211.65,108900000.0
2008-07-09 09:55:00,211.67,211.68,211.615,211.63,232600000.0
2008-07-09 09:56:00,211.63,211.71,211.63,211.7,182900000.0
2008-07-09 09:57:00,211.71,211.73,211.65,211.67,168700000.0
2008-07-09 09:58:00,211.67,211.68,211.65,211.68,104900000.0
2008-07-09 09:59:00,211.68,211.7,211.66,211.67,100100000.0
2008-07-09 10:00:00,211.66,211.74,211.65,211.735,207500000.0
2008-07-09 10:01:00,211.74,211.79,211.735,211.77,184500000.0
2008-07-09 10:02:00,211.77,211.78,211.735,211.74,89300000.0
2008-07-09 10:03:00,211.755,211.755,211.72,211.73,111000000.0
2008-07-09 10:04:00,211.725,211.74,211.71,211.71,79100000.0
2008-07-09 10:05:00,211.71,211.72,211.69,211.7,125200000.0
2008-07-09 10:06:00,211.71,211.73,211.705,211.72,87200000.0
2008-07-09 10:07:00,211.72,211.73,211.7,211.71,49800000.0
2008-07-09 10:08:00,211.705,211.75,211.705,211.735,90600000.0
2008-07-09 10:09:00,211.735,211.77,211.73,211.77,66000000.0
2008-07-09 10:10:00,211.77,211.78,211.7,211.7,153300000.0
2008-07-09 10:11:00,211.7,211.72,211.685,211.71,88700000.0
2008-07-09 10:12:00,211.71,211.72,211.68,211.715,157000000.0
2008-07-09 10:13:00,211.725,211.755,211.715,211.75,130500000.0
2008-07-09 10:14:00,211.75,211.75,211.7,211.71,163200000.0
2008-07-09 10:15:00,211.7,211.725,211.685,211.71,149300000.0
2008-07-09 10:16:00,211.7,211.73,211.67,211.7,159800000.0
2008-07-09 10:17:00,211.7,211.7,211.67,211.69,80100000.0
2008-07-09 10:18:00,211.7,211.715,211.67,211.695,129300000.0
2008-07-09 10:19:00,211.715,211.77,211.71,211.75,143200000.0
2008-07-09 10:20:00,211.75,211.8,211.74,211.795,128600000.0
2008-07-09 10:21:00,211.79,211.79,211.715,211.73,182500000.0
2008-07-09 10:22:00,211.74,211.745,211.69,211.69,136500000.0
2008-07-09 10:23:00,211.69,211.72,211.69,211.69,92700000.0
2008-07-09 10:24:00,211.68,211.765,211.68,211.74,220400000.0
2008-07-09 10:25:00,211.75,211.76,211.68,211.735,199700000.0
2008-07-09 10:26:00,211.74,211.74,211.675,211.68,171400000.0
2008-07-09 10:27:00,211.685,211.7,211.685,211.695,83500000.0
2008-07-09 10:28:00,211.7,211.76,211.695,211.74,59200000.0
2008-07-09 10:29:00,211.74,211.75,211.61,211.635,217000000.0
2008-07-09 10:30:00,211.65,211.8,211.64,211.79,265300000.0
2008-07-09 10:31:00,211.785,211.81,211.72,211.72,132300000.0
2008-07-09 10:32:00,211.72,211.72,211.615,211.62,143100000.0
2008-07-09 10:33:00,211.62,211.71,211.61,211.68,144400000.0
2008-07-09 10:34:00,211.685,211.7,211.645,211.67,88400000.0
2008-07-09 10:35:00,211.64,211.7,211.64,211.69,107000000.0
2008-07-09 10:36:00,211.69,211.715,211.68,211.7,63800000.0
2008-07-09 10:37:00,211.695,211.74,211.685,211.71,96800000.0
2008-07-09 10:38:00,211.7,211.73,211.7,211.73,43200000.0
2008-07-09 10:39:00,211.745,211.86,211.74,211.86,156700000.0
2008-07-09 10:40:00,211.86,211.87,211.81,211.81,236000000.0
2008-07-09 10:41:00,211.81,211.915,211.795,211.895,249600000.0
2008-07-09 10:42:00,211.88,211.9,211.84,211.855,200000000.0
2008-07-09 10:43:00,211.86,211.88,211.82,211.86,231500000.0
2008-07-09 10:44:00,211.87,211.88,211.79,211.8,156800000.0
2008-07-09 10:45:00,211.8,211.81,211.765,211.81,192000000.0
2008-07-09 10:46:00,211.81,211.81,211.79,211.8,82800000.0
2008-07-09 10:47:00,211.81,211.83,211.77,211.79,148500000.0
2008-07-09 10:48:00,211.8,211.81,211.695,211.695,168600000.0
2008-07-09 10:49:00,211.69,211.72,211.675,211.69,172400000.0
2008-07-09 10:50:00,211.69,211.75,211.685,211.75,136500000.0
2008-07-09 10:51:00,211.75,211.75,211.72,211.74,126000000.0
2008-07-09 10:52:00,211.735,211.76,211.715,211.72,178300000.0
2008-07-09 10:53:00,211.72,211.79,211.72,211.76,151200000.0
2008-07-09 10:54:00,211.76,211.78,211.705,211.705,159500000.0
2008-07-09 10:55:00,211.7,211.7,211.65,211.68,61500000.0
2008-07-09 10:56:00,211.685,211.72,211.685,211.72,149400000.0
2008-07-09 10:57:00,211.72,211.74,211.7,211.705,40000000.0
2008-07-09 10:58:00,211.7,211.72,211.695,211.71,60400000.0
2008-07-09 10:59:00,211.7,211.73,211.695,211.72,54000000.0
2008-07-09 11:00:00,211.72,211.72,211.695,211.71,83000000.0
2008-07-09 11:01:00,211.7,211.71,211.7,211.7,17100000.0
2008-07-09 11:02:00,211.69,211.71,211.68,211.7,42600000.0
2008-07-09 11:03:00,211.7,211.73,211.675,211.73,143600000.0
2008-07-09 11:04:00,211.73,211.74,211.705,211.73,83900000.0
2008-07-09 11:05:00,211.73,211.82,211.705,211.795,122400000.0
2008-07-09 11:06:00,211.8,211.8,211.73,211.73,88100000.0
2008-07-09 11:07:00,211.735,211.76,211.72,211.74,58700000.0
2008-07-09 11:08:00,211.745,211.785,211.745,211.77,79700000.0
2008-07-09 11:09:00,211.77,211.85,211.77,211.85,147500000.0
2008-07-09 11:10:00,211.85,211.85,211.815,211.83,125900000.0
2008-07-09 11:11:00,211.83,211.9,211.83,211.87,175400000.0
2008-07-09 11:12:00,211.87,211.895,211.86,211.88,75100000.0
2008-07-09 11:13:00,211.88,211.91,211.855,211.905,245600000.0
2008-07-09 11:14:00,211.91,211.91,211.78,211.79,151200000.0
2008-07-09 11:15:00,211.8,211.86,211.8,211.85,181100000.0
2008-07-09 11:16:00,211.85,211.9,211.84,211.86,78300000.0
2008-07-09 11:17:00,211.875,211.93,211.865,211.92,188300000.0
2008-07-09 11:18:00,211.91,211.98,211.91,211.95,184200000.0
2008-07-09 11:19:00,211.95,211.95,211.91,211.92,100000000.0
2008-07-09 11:20:00,211.91,211.95,211.895,211.905,197200000.0
2008-07-09 11:21:00,211.91,211.94,211.885,211.92,120700000.0
2008-07-09 11:22:00,211.925,211.94,211.855,211.92,200900000.0
2008-07-09 11:23:00,211.92,211.93,211.85,211.85,227900000.0
2008-07-09 11:24:00,211.86,211.9,211.86,211.885,73700000.0
2008-07-09 11:25:00,211.895,211.905,211.87,211.89,106500000.0
2008-07-09 11:26:00,211.89,211.93,211.88,211.9,84200000.0
2008-07-09 11:27:00,211.9,211.91,211.86,211.86,123700000.0
2008-07-09 11:28:00,211.87,211.875,211.85,211.86,51100000.0
2008-07-09 11:29:00,211.86,211.92,211.86,211.905,143000000.0
2008-07-09 11:30:00,211.9,211.91,211.88,211.88,74500000.0
2008-07-09 11:31:00,211.895,211.95,211.875,211.95,96300000.0
2008-07-09 11:32:00,211.95,211.95,211.9,211.9,67000000.0
2008-07-09 11:33:00,211.9,211.91,211.9,211.91,75200000.0
2008-07-09 11:34:00,211.9,211.92,211.89,211.89,162800000.0
2008-07-09 11:35:00,211.885,211.89,211.86,211.88,50600000.0
2008-07-09 11:36:00,211.88,211.89,211.845,211.86,77500000.0
2008-07-09 11:37:00,211.86,211.875,211.845,211.855,52900000.0
2008-07-09 11:38:00,211.865,211.865,211.845,211.85,19500000.0
2008-07-09 11:39:00,211.85,211.87,211.845,211.85,65300000.0
2008-07-09 11:40:00,211.855,211.86,211.82,211.83,65200000.0
2008-07-09 11:41:00,211.83,211.84,211.81,211.84,138000000.0
2008-07-09 11:42:00,211.85,211.89,211.85,211.87,109600000.0
2008-07-09 11:43:00,211.87,211.89,211.87,211.87,49900000.0
2008-07-09 11:44:00,211.875,211.9,211.87,211.87,59900000.0
2008-07-09 11:45:00,211.86,211.87,211.835,211.86,62800000.0
2008-07-09 11:46:00,211.86,211.915,211.86,211.87,103300000.0
2008-07-09 11:47:00,211.87,211.96,211.87,211.95,78300000.0
2008-07-09 11:48:00,211.95,212.01,211.95,211.99,134200000.0
2008-07-09 11:49:00,211.97,212.0,211.95,212.0,77700000.0
2008-07-09 11:50:00,211.995,211.995,211.97,211.98,44400000.0
2008-07-09 11:51:00,211.98,212.0,211.945,211.945,102500000.0
2008-07-09 11:52:00,211.95,211.965,211.92,211.94,92800000.0
2008-07-09 11:53:00,211.95,211.95,211.93,211.94,27700000.0
2008-07-09 11:54:00,211.94,211.96,211.925,211.96,88700000.0
2008-07-09 11:55:00,211.96,212.0,211.94,211.96,132700000.0
2008-07-09 11:56:00,211.95,211.975,211.93,211.93,93600000.0
2008-07-09 11:57:00,211.93,211.995,211.925,211.935,176300000.0
2008-07-09 11:58:00,211.935,211.94,211.9,211.93,156100000.0
2008-07-09 11:59:00,211.92,211.96,211.905,211.93,183400000.0
2008-07-09 12:00:00,211.94,211.995,211.915,211.94,207300000.0
2008-07-09 12:01:00,211.94,211.94,211.9,211.94,85300000.0
2008-07-09 12:02:00,211.94,212.01,211.94,211.95,122700000.0
2008-07-09 12:03:00,211.94,211.96,211.895,211.895,195900000.0
2008-07-09 12:04:00,211.9,211.9,211.855,211.88,156100000.0
2008-07-09 12:05:00,211.875,211.895,211.85,211.85,219000000.0
2008-07-09 12:06:00,211.85,211.9,211.84,211.88,149300000.0
2008-07-09 12:07:00,211.88,211.89,211.85,211.85,132200000.0
2008-07-09 12:08:00,211.85,211.87,211.82,211.86,230700000.0
2008-07-09 12:09:00,211.86,211.88,211.825,211.835,86400000.0
2008-07-09 12:10:00,211.835,211.85,211.825,211.83,88000000.0
2008-07-09 12:11:00,211.83,211.85,211.795,211.8,156700000.0
2008-07-09 12:12:00,211.8,211.8,211.77,211.795,127400000.0
2008-07-09 12:13:00,211.8,211.82,211.78,211.78,136300000.0
2008-07-09 12:14:00,211.78,211.79,211.77,211.78,23200000.0
2008-07-09 12:15:00,211.79,211.79,211.75,211.79,105200000.0
2008-07-09 12:16:00,211.78,211.82,211.78,211.82,48700000.0
2008-07-09 12:17:00,211.81,211.85,211.8,211.83,75900000.0
2008-07-09 12:18:00,211.83,211.89,211.83,211.88,104000000.0
2008-07-09 12:19:00,211.88,211.89,211.87,211.87,48700000.0
2008-07-09 12:20:00,211.87,211.89,211.845,211.87,87500000.0
2008-07-09 12:21:00,211.87,211.88,211.825,211.87,102120000.0
2008-07-09 12:22:00,211.885,211.99,211.88,211.97,220100000.0
2008-07-09 12:23:00,211.94,211.97,211.88,211.88,113500000.0
2008-07-09 12:24:00,211.885,211.9,211.85,211.85,202200000.0
2008-07-09 12:25:00,211.86,211.875,211.84,211.86,191500000.0
2008-07-09 12:26:00,211.86,211.88,211.85,211.87,167000000.0
2008-07-09 12:27:00,211.86,211.93,211.86,211.9,162500000.0
2008-07-09 12:28:00,211.9,211.92,211.86,211.86,98300000.0
2008-07-09 12:29:00,211.86,211.89,211.85,211.88,111000000.0
2008-07-09 12:30:00,211.88,211.88,211.815,211.84,131300000.0
2008-07-09 12:31:00,211.84,211.88,211.81,211.86,212400000.0
2008-07-09 12:32:00,211.86,211.9,211.855,211.86,185600000.0
2008-07-09 12:33:00,211.86,211.87,211.82,211.85,130600000.0
2008-07-09 12:34:00,211.86,211.86,211.785,211.85,215600000.0
2008-07-09 12:35:00,211.84,211.87,211.83,211.86,161900000.0
2008-07-09 12:36:00,211.875,211.89,211.85,211.88,70400000.0
2008-07-09 12:37:00,211.88,212.01,211.86,211.97,276700000.0
2008-07-09 12:38:00,211.98,212.025,211.855,211.855,348100000.0
2008-07-09 12:39:00,211.85,211.865,211.81,211.85,212200000.0
2008-07-09 12:40:00,211.85,211.895,211.83,211.885,319300000.0
2008-07-09 12:41:00,211.885,211.905,211.865,211.865,237600000.0
2008-07-09 12:42:00,211.87,211.935,211.86,211.935,240300000.0
2008-07-09 12:43:00,211.93,211.95,211.875,211.885,113600000.0
2008-07-09 12:44:00,211.88,211.9,211.85,211.85,148500000.0
2008-07-09 12:45:00,211.845,211.86,211.8,211.805,111200000.0
2008-07-09 12:46:00,211.81,211.86,211.8,211.81,141200000.0
2008-07-09 12:47:00,211.81,211.86,211.8,211.86,95400000.0
2008-07-09 12:48:00,211.86,211.92,211.845,211.86,166200000.0
2008-07-09 12:49:00,211.865,211.91,211.84,211.9,138700000.0
2008-07-09 12:50:00,211.91,211.98,211.89,211.98,205700000.0
2008-07-09 12:51:00,211.97,211.98,211.935,211.98,36400000.0
2008-07-09 12:52:00,211.98,212.01,211.94,211.94,191200000.0
2008-07-09 12:53:00,211.95,211.95,211.91,211.94,79000000.0
2008-07-09 12:54:00,211.94,211.95,211.92,211.93,48100000.0
2008-07-09 12:55:00,211.92,211.93,211.86,211.87,166200000.0
2008-07-09 12:56:00,211.875,211.92,211.87,211.9,174000000.0
2008-07-09 12:57:00,211.89,211.9,211.885,211.9,56800000.0
2008-07-09 12:58:00,211.91,211.91,211.865,211.89,62200000.0
2008-07-09 12:59:00,211.9,211.955,211.9,211.93,183200000.0
2008-07-09 13:00:00,211.93,211.935,211.88,211.93,190200000.0
2008-07-09 13:01:00,211.92,211.955,211.92,211.94,70600000.0
2008-07-09 13:02:00,211.95,212.07,211.925,212.07,142300000.0
2008-07-09 13:03:00,212.06,212.06,211.995,212.01,223800000.0
2008-07-09 13:04:00,212.0,212.01,211.98,212.0,44900000.0
2008-07-09 13:05:00,212.0,212.01,211.96,211.97,150100000.0
2008-07-09 13:06:00,211.97,211.99,211.925,211.93,108300000.0
2008-07-09 13:07:00,211.93,212.02,211.92,212.015,201500000.0
2008-07-09 13:08:00,212.03,212.03,211.98,212.0,138400000.0
2008-07-09 13:09:00,212.0,212.03,212.0,212.005,81600000.0
2008-07-09 13:10:00,212.01,212.05,211.99,211.99,190400000.0
2008-07-09 13:11:00,211.98,212.03,211.98,212.02,75600000.0
2008-07-09 13:12:00,212.02,212.03,211.985,212.015,147900000.0
2008-07-09 13:13:00,212.025,212.07,212.015,212.05,223600000.0
2008-07-09 13:14:00,212.06,212.07,211.99,212.005,99000000.0
2008-07-09 13:15:00,212.01,212.02,211.99,212.0,84000000.0
2008-07-09 13:16:00,212.01,212.09,212.0,212.055,138800000.0
2008-07-09 13:17:00,212.055,212.08,212.045,212.07,130100000.0
2008-07-09 13:18:00,212.07,212.08,212.04,212.04,70500000.0
2008-07-09 13:19:00,212.03,212.04,212.03,212.04,24000000.0
2008-07-09 13:20:00,212.03,212.05,212.015,212.05,112800000.0
2008-07-09 13:21:00,212.04,212.04,212.02,212.02,40700000.0
2008-07-09 13:22:00,212.01,212.02,212.0,212.02,19400000.0
2008-07-09 13:23:00,212.01,212.01,211.945,211.955,88700000.0
2008-07-09 13:24:00,211.97,212.0,211.95,211.96,103900000.0
2008-07-09 13:25:00,211.96,211.97,211.945,211.95,76200000.0
2008-07-09 13:26:00,211.94,211.96,211.93,211.93,61500000.0
2008-07-09 13:27:00,211.935,211.96,211.91,211.96,139500000.0
2008-07-09 13:28:00,211.95,211.99,211.94,211.985,96000000.0
2008-07-09 13:29:00,212.01,212.08,212.01,212.07,212200000.0
2008-07-09 13:30:00,212.07,212.07,211.935,211.945,154200000.0
2008-07-09 13:31:00,211.945,211.98,211.92,211.92,149500000.0
2008-07-09 13:32:00,211.93,211.93,211.875,211.875,178700000.0
2008-07-09 13:33:00,211.88,211.92,211.865,211.87,186200000.0
2008-07-09 13:34:00,211.88,211.97,211.86,211.91,266500000.0
2008-07-09 13:35:00,211.91,211.91,211.875,211.9,144100000.0
2008-07-09 13:36:00,211.9,211.94,211.87,211.9,152900000.0
2008-07-09 13:37:00,211.9,211.93,211.89,211.9,149000000.0
2008-07-09 13:38:00,211.91,211.91,211.885,211.885,66400000.0
2008-07-09 13:39:00,211.88,211.88,211.845,211.86,87700000.0
2008-07-09 13:40:00,211.86,211.87,211.84,211.84,52700000.0
2008-07-09 13:41:00,211.85,211.89,211.835,211.88,142800000.0
2008-07-09 13:42:00,211.88,211.91,211.86,211.89,174900000.0
2008-07-09 13:43:00,211.89,212.07,211.89,212.05,234500000.0
2008-07-09 13:44:00,212.04,212.05,212.015,212.04,97800000.0
2008-07-09 13:45:00,212.04,212.045,212.01,212.02,115200000.0
2008-07-09 13:46:00,212.02,212.03,211.97,211.97,112000000.0
2008-07-09 13:47:00,211.97,212.04,211.97,212.03,246500000.0
2008-07-09 13:48:00,212.03,212.04,212.01,212.03,66500000.0
2008-07-09 13:49:00,212.03,212.03,212.0,212.01,105800000.0
2008-07-09 13:50:00,212.02,212.04,211.995,212.01,101000000.0
2008-07-09 13:51:00,212.01,212.04,212.0,212.03,121500000.0
2008-07-09 13:52:00,212.04,212.07,212.025,212.05,96600000.0
2008-07-09 13:53:00,212.05,212.105,212.05,212.085,103600000.0
2008-07-09 13:54:00,212.09,212.1,212.06,212.07,100300000.0
2008-07-09 13:55:00,212.07,212.07,212.02,212.02,111100000.0
2008-07-09 13:56:00,212.02,212.03,212.0,212.01,64300000.0
2008-07-09 13:57:00,212.01,212.04,212.005,212.04,134000000.0
2008-07-09 13:58:00,212.04,212.05,212.025,212.04,65300000.0
2008-07-09 13:59:00,212.03,212.08,212.02,212.035,141900000.0
2008-07-09 14:00:00,212.055,212.08,212.035,212.065,107600000.0
2008-07-09 14:01:00,212.07,212.08,212.05,212.05,52900000.0
2008-07-09 14:02:00,212.06,212.06,211.995,212.0,156500000.0
2008-07-09 14:03:00,212.0,212.035,211.995,212.02,116800000.0
2008-07-09 14:04:00,212.01,212.01,211.95,211.95,92000000.0
2008-07-09 14:05:00,211.94,211.96,211.93,211.94,153700000.0
2008-07-09 14:06:00,211.94,211.97,211.94,211.94,108500000.0
2008-07-09 14:07:00,211.955,211.96,211.94,211.95,122900000.0
2008-07-09 14:08:00,211.96,211.995,211.955,211.97,210200000.0
2008-07-09 14:09:00,211.96,212.02,211.96,212.02,204900000.0
2008-07-09 14:10:00,212.02,212.04,211.97,211.98,189100000.0
2008-07-09 14:11:00,211.97,211.99,211.97,211.97,30900000.0
2008-07-09 14:12:00,211.98,212.02,211.97,212.02,91200000.0
2008-07-09 14:13:00,211.995,212.065,211.995,212.06,114200000.0
2008-07-09 14:14:00,212.05,212.05,211.99,211.99,91400000.0
2008-07-09 14:15:00,212.0,212.01,211.97,211.97,161700000.0
2008-07-09 14:16:00,211.98,212.0,211.98,212.0,58600000.0
2008-07-09 14:17:00,211.99,212.02,211.98,212.005,120700000.0
2008-07-09 14:18:00,212.01,212.07,212.0,212.06,144100000.0
2008-07-09 14:19:00,212.05,212.09,212.02,212.03,85600000.0
2008-07-09 14:20:00,212.015,212.03,211.98,211.99,117100000.0
2008-07-09 14:21:00,211.99,212.01,211.98,211.99,80500000.0
2008-07-09 14:22:00,211.99,212.02,211.99,212.01,82200000.0
2008-07-09 14:23:00,212.0,212.01,211.955,211.99,91700000.0
2008-07-09 14:24:00,211.99,212.015,211.975,211.995,49800000.0
2008-07-09 14:25:00,212.0,212.01,211.965,212.0,62500000.0
2008-07-09 14:26:00,211.99,212.025,211.97,211.99,96600000.0
2008-07-09 14:27:00,211.98,212.01,211.965,212.01,99400000.0
2008-07-09 14:28:00,212.0,212.01,211.99,212.0,37600000.0
2008-07-09 14:29:00,212.0,212.0,211.945,211.98,69800000.0
2008-07-09 14:30:00,211.98,212.01,211.96,212.01,91300000.0
2008-07-09 14:31:00,212.02,212.04,212.0,212.02,64200000.0
2008-07-09 14:32:00,212.03,212.06,212.02,212.04,84500000.0
2008-07-09 14:33:00,212.04,212.06,211.985,211.99,116700000.0
2008-07-09 14:34:00,211.99,212.0,211.98,211.98,41600000.0
2008-07-09 14:35:00,211.98,211.98,211.945,211.95,42100000.0
2008-07-09 14:36:00,211.95,211.99,211.93,211.97,112000000.0
2008-07-09 14:37:00,211.97,211.98,211.92,211.96,219200000.0
2008-07-09 14:38:00,211.97,212.0,211.945,211.995,118600000.0
2008-07-09 14:39:00,211.99,212.0,211.96,211.99,97300000.0
2008-07-09 14:40:00,211.98,212.0,211.98,211.99,38400000.0
2008-07-09 14:41:00,211.99,211.99,211.95,211.955,101100000.0
2008-07-09 14:42:00,211.97,211.98,211.915,211.94,78800000.0
2008-07-09 14:43:00,211.945,212.0,211.945,211.98,44200000.0
2008-07-09 14:44:00,211.98,211.99,211.955,211.985,105200000.0
2008-07-09 14:45:00,211.99,211.99,211.915,211.93,144400000.0
2008-07-09 14:46:00,211.93,211.99,211.92,211.99,92000000.0
2008-07-09 14:47:00,212.005,212.025,211.99,212.0,101300000.0
2008-07-09 14:48:00,212.0,212.0,211.98,212.0,56600000.0
2008-07-09 14:49:00,212.0,212.03,211.985,212.025,119400000.0
2008-07-09 14:50:00,212.025,212.04,211.98,211.98,94000000.0
2008-07-09 14:51:00,211.98,211.98,211.91,211.96,156300000.0
2008-07-09 14:52:00,211.96,211.96,211.9,211.92,106900000.0
2008-07-09 14:53:00,211.915,211.93,211.91,211.91,37100000.0
2008-07-09 14:54:00,211.91,211.915,211.9,211.915,26400000.0
2008-07-09 14:55:00,211.91,211.93,211.895,211.9,34300000.0
2008-07-09 14:56:00,211.89,211.89,211.85,211.89,70400000.0
2008-07-09 14:57:00,211.895,211.905,211.86,211.86,47800000.0
2008-07-09 14:58:00,211.87,211.91,211.87,211.89,66100000.0
2008-07-09 14:59:00,211.88,211.9,211.87,211.87,61200000.0
2008-07-09 15:00:00,211.86,211.86,211.81,211.84,64200000.0
2008-07-09 15:01:00,211.83,211.84,211.81,211.82,65100000.0
2008-07-09 15:02:00,211.82,211.85,211.815,211.84,41500000.0
2008-07-09 15:03:00,211.84,211.89,211.84,211.87,124900000.0
2008-07-09 15:04:00,211.88,211.89,211.84,211.85,111700000.0
2008-07-09 15:05:00,211.85,211.875,211.84,211.84,142800000.0
2008-07-09 15:06:00,211.84,211.84,211.82,211.82,51700000.0
2008-07-09 15:07:00,211.815,211.825,211.78,211.82,124700000.0
2008-07-09 15:08:00,211.82,211.87,211.81,211.84,70400000.0
2008-07-09 15:09:00,211.84,211.865,211.83,211.83,130600000.0
2008-07-09 15:10:00,211.83,211.845,211.815,211.845,100700000.0
2008-07-09 15:11:00,211.84,211.85,211.805,211.805,116600000.0
2008-07-09 15:12:00,211.81,211.84,211.81,211.81,73000000.0
2008-07-09 15:13:00,211.81,211.81,211.79,211.79,48400000.0
2008-07-09 15:14:00,211.78,211.78,211.72,211.72,116400000.0
2008-07-09 15:15:00,211.72,211.745,211.715,211.73,137100000.0
2008-07-09 15:16:00,211.735,211.77,211.735,211.77,100400000.0
2008-07-09 15:17:00,211.77,211.78,211.755,211.77,120700000.0
2008-07-09 15:18:00,211.765,211.77,211.755,211.76,90700000.0
2008-07-09 15:19:00,211.765,211.77,211.71,211.75,227000000.0
2008-07-09 15:20:00,211.75,211.76,211.7,211.74,149100000.0
2008-07-09 15:21:00,211.74,211.75,211.72,211.75,164300000.0
2008-07-09 15:22:00,211.75,211.79,211.745,211.79,206600000.0
2008-07-09 15:23:00,211.79,211.825,211.77,211.815,250100000.0
2008-07-09 15:24:00,211.81,211.86,211.74,211.75,269600000.0
2008-07-09 15:25:00,211.74,211.8,211.74,211.8,158700000.0
2008-07-09 15:26:00,211.8,211.855,211.795,211.82,153700000.0
2008-07-09 15:27:00,211.81,211.825,211.76,211.8,97300000.0
2008-07-09 15:28:00,211.79,211.81,211.78,211.79,127600000.0
2008-07-09 15:29:00,211.795,211.81,211.78,211.805,178300000.0
2008-07-09 15:30:00,211.795,211.805,211.78,211.8,127400000.0
2008-07-09 15:31:00,211.805,211.84,211.78,211.81,123500000.0
2008-07-09 15:32:00,211.815,211.87,211.805,211.86,277000000.0
2008-07-09 15:33:00,211.875,211.905,211.855,211.87,191400000.0
2008-07-09 15:34:00,211.88,211.89,211.85,211.89,156200000.0
2008-07-09 15:35:00,211.89,211.91,211.865,211.87,153200000.0
2008-07-09 15:36:00,211.87,211.89,211.84,211.86,165900000.0
2008-07-09 15:37:00,211.87,211.885,211.82,211.83,228600000.0
2008-07-09 15:38:00,211.84,211.84,211.735,211.755,529600000.0
2008-07-09 15:39:00,211.75,211.8,211.72,211.755,299800000.0
2008-07-09 15:40:00,211.755,211.755,211.625,211.75,390900000.0
2008-07-09 15:41:00,211.74,211.88,211.74,211.84,291900000.0
2008-07-09 15:42:00,211.85,211.87,211.76,211.77,246800000.0
2008-07-09 15:43:00,211.73,211.75,211.7,211.74,261700000.0
2008-07-09 15:44:00,211.745,211.77,211.69,211.69,258400000.0
2008-07-09 15:45:00,211.69,211.75,211.69,211.735,161000000.0
2008-07-09 15:46:00,211.74,211.84,211.74,211.815,255400000.0
2008-07-09 15:47:00,211.81,211.83,211.755,211.775,376500000.0
2008-07-09 15:48:00,211.775,211.82,211.725,211.76,405299999.0
2008-07-09 15:49:00,211.76,211.795,211.725,211.77,376199999.0
2008-07-09 15:50:00,211.765,211.79,211.71,211.78,314000000.0
2008-07-09 15:51:00,211.78,211.8,211.73,211.735,328800000.0
2008-07-09 15:52:00,211.74,211.76,211.71,211.725,282100000.0
2008-07-09 15:53:00,211.72,211.775,211.705,211.74,289700000.0
2008-07-09 15:54:00,211.74,211.8,211.705,211.8,182800000.0
2008-07-09 15:55:00,211.8,211.905,211.8,211.85,290800000.0
2008-07-09 15:56:00,211.86,211.89,211.81,211.89,328200000.0
2008-07-09 15:57:00,211.875,211.935,211.865,211.93,179700000.0
2008-07-09 15:58:00,211.935,211.935,211.83,211.87,279100000.0
2008-07-09 15:59:00,211.88,211.93,211.83,211.905,269700000.0
2008-07-09 16:00:00,211.9,211.93,211.88,211.93,326100000.0
2008-07-09 16:01:00,211.93,211.93,211.875,211.89,308900000.0
2008-07-09 16:02:00,211.89,211.9,211.835,211.87,265100000.0
2008-07-09 16:03:00,211.87,211.88,211.8,211.86,233600000.0
2008-07-09 16:04:00,211.86,211.86,211.81,211.81,99700000.0
2008-07-09 16:05:00,211.82,211.84,211.79,211.8,225800000.0
2008-07-09 16:06:00,211.79,211.89,211.79,211.86,194700000.0
2008-07-09 16:07:00,211.855,211.89,211.84,211.86,219200000.0
2008-07-09 16:08:00,211.86,211.95,211.83,211.94,203800000.0
2008-07-09 16:09:00,211.93,211.93,211.875,211.91,201400000.0
2008-07-09 16:10:00,211.9,211.91,211.87,211.88,210400000.0
2008-07-09 16:11:00,211.89,211.9,211.825,211.855,156800000.0
2008-07-09 16:12:00,211.86,211.88,211.84,211.84,147100000.0
2008-07-09 16:13:00,211.83,211.855,211.805,211.82,134600000.0
2008-07-09 16:14:00,211.81,211.87,211.81,211.845,134000000.0
2008-07-09 16:15:00,211.84,211.885,211.84,211.88,90900000.0
2008-07-09 16:16:00,211.855,211.92,211.845,211.89,227300000.0
2008-07-09 16:17:00,211.89,211.95,211.89,211.94,125900000.0
2008-07-09 16:18:00,211.93,212.03,211.92,212.0,240400000.0
2008-07-09 16:19:00,212.01,212.02,211.97,212.01,184000000.0
2008-07-09 16:20:00,211.995,212.04,211.97,212.0,145600000.0
2008-07-09 16:21:00,212.0,212.02,211.97,212.01,214600000.0
2008-07-09 16:22:00,212.0,212.08,212.0,212.06,205100000.0
2008-07-09 16:23:00,212.06,212.07,212.005,212.005,107400000.0
2008-07-09 16:24:00,212.01,212.01,211.935,211.97,193400000.0
2008-07-09 16:25:00,211.98,212.03,211.97,212.03,213000000.0
2008-07-09 16:26:00,212.025,212.07,212.005,212.03,203600000.0
2008-07-09 16:27:00,212.005,212.01,211.955,211.96,142800000.0
2008-07-09 16:28:00,211.96,212.0,211.955,211.99,205800000.0
2008-07-09 16:29:00,211.99,212.0,211.94,211.94,214800000.0
2008-07-09 16:30:00,211.945,211.99,211.94,211.975,213900000.0
2008-07-09 16:31:00,211.97,211.99,211.905,211.965,187900000.0
2008-07-09 16:32:00,211.95,211.97,211.94,211.97,69600000.0
2008-07-09 16:33:00,211.97,211.99,211.915,211.92,148000000.0
2008-07-09 16:34:00,211.915,211.945,211.89,211.93,171800000.0
2008-07-09 16:35:00,211.905,211.91,211.765,211.8,586700000.0
2008-07-09 16:36:00,211.79,211.87,211.77,211.83,415300000.0
2008-07-09 16:37:00,211.83,211.86,211.795,211.825,357900000.0
2008-07-09 16:38:00,211.815,211.83,211.755,211.82,195500000.0
2008-07-09 16:39:00,211.83,211.86,211.8,211.81,269200000.0
2008-07-09 16:40:00,211.81,211.865,211.77,211.815,362000000.0
2008-07-09 16:41:00,211.81,211.82,211.76,211.805,207600000.0
2008-07-09 16:42:00,211.81,211.895,211.81,211.87,257700000.0
2008-07-09 16:43:00,211.88,211.88,211.82,211.82,241500000.0
2008-07-09 16:44:00,211.83,211.845,211.785,211.81,266300000.0
2008-07-09 16:45:00,211.815,211.91,211.815,211.88,257600000.0
2008-07-09 16:46:00,211.89,211.93,211.845,211.93,299300000.0
2008-07-09 16:47:00,211.93,211.98,211.93,211.965,210800000.0
2008-07-09 16:48:00,211.97,212.02,211.96,211.99,185200000.0
2008-07-09 16:49:00,211.98,212.02,211.91,211.945,292400000.0
2008-07-09 16:50:00,211.95,212.06,211.95,212.01,254600000.0
2008-07-09 16:51:00,212.02,212.045,211.98,211.985,213200000.0
2008-07-09 16:52:00,211.99,212.035,211.99,212.02,178700000.0
2008-07-09 16:53:00,212.02,212.04,211.985,212.04,169800000.0
2008-07-09 16:54:00,212.04,212.05,211.98,212.01,156900000.0
2008-07-09 16:55:00,212.005,212.145,212.0,212.135,291900000.0
2008-07-09 16:56:00,212.13,212.15,212.04,212.04,303400000.0
2008-07-09 16:57:00,212.05,212.05,211.96,212.015,225200000.0
2008-07-09 16:58:00,212.015,212.04,211.97,211.98,264100000.0
2008-07-09 16:59:00,211.98,212.03,211.865,211.94,379700000.0
2008-07-09 17:00:00,211.94,211.955,211.9,211.94,163300000.0
2008-07-09 17:01:00,211.94,212.0,211.93,211.98,220800000.0
2008-07-09 17:02:00,211.98,211.99,211.92,211.99,246100000.0
2008-07-09 17:03:00,211.99,212.03,211.955,211.99,165400000.0
2008-07-09 17:04:00,211.965,212.02,211.95,211.98,282900000.0
2008-07-09 17:05:00,211.99,212.0,211.97,211.98,152000000.0
2008-07-09 17:06:00,211.98,212.04,211.98,212.01,186300000.0
2008-07-09 17:07:00,212.035,212.05,211.985,212.01,106100000.0
2008-07-09 17:08:00,212.01,212.02,211.97,211.98,257200000.0
2008-07-09 17:09:00,211.97,211.99,211.93,211.945,152500000.0
2008-07-09 17:10:00,211.94,211.98,211.93,211.97,172400000.0
2008-07-09 17:11:00,211.97,211.99,211.925,211.93,147100000.0
2008-07-09 17:12:00,211.93,212.02,211.92,212.01,222400000.0
2008-07-09 17:13:00,212.01,212.03,211.98,212.025,211200000.0
2008-07-09 17:14:00,212.025,212.03,211.94,211.95,284000000.0
2008-07-09 17:15:00,211.94,211.995,211.915,211.95,333300000.0
2008-07-09 17:16:00,211.945,211.98,211.925,211.93,187600000.0
2008-07-09 17:17:00,211.935,211.965,211.895,211.965,194100000.0
2008-07-09 17:18:00,211.96,212.015,211.94,212.015,172200000.0
2008-07-09 17:19:00,212.015,212.02,211.935,211.95,284400000.0
2008-07-09 17:20:00,211.945,212.03,211.945,212.03,219600000.0
2008-07-09 17:21:00,212.02,212.08,212.02,212.025,215800000.0
2008-07-09 17:22:00,212.02,212.09,212.015,212.065,116200000.0
2008-07-09 17:23:00,212.07,212.1,212.01,212.1,261800000.0
2008-07-09 17:24:00,212.105,212.145,212.075,212.1,281600000.0
2008-07-09 17:25:00,212.09,212.105,212.06,212.06,196200000.0
2008-07-09 17:26:00,212.07,212.16,212.065,212.11,234500000.0
2008-07-09 17:27:00,212.1,212.12,212.03,212.04,189900000.0
2008-07-09 17:28:00,212.04,212.05,212.01,212.035,126300000.0
2008-07-09 17:29:00,212.035,212.095,212.02,212.07,198100000.0
2008-07-09 17:30:00,212.07,212.1,212.03,212.055,269400000.0
2008-07-09 17:31:00,212.045,212.16,212.045,212.13,227300000.0
2008-07-09 17:32:00,212.13,212.17,212.11,212.15,199400000.0
2008-07-09 17:33:00,212.15,212.17,212.125,212.13,185300000.0
2008-07-09 17:34:00,212.14,212.14,212.07,212.085,101300000.0
2008-07-09 17:35:00,212.08,212.09,212.03,212.03,160900000.0
2008-07-09 17:36:00,212.025,212.04,211.965,211.98,224900000.0
2008-07-09 17:37:00,211.98,211.995,211.955,211.955,82200000.0
2008-07-09 17:38:00,211.965,212.01,211.965,212.0,33800000.0
2008-07-09 17:39:00,211.99,212.075,211.935,212.06,163900000.0
2008-07-09 17:40:00,212.075,212.1,212.03,212.075,146100000.0
2008-07-09 17:41:00,212.075,212.075,211.99,211.995,211300000.0
2008-07-09 17:42:00,211.99,212.025,211.98,211.99,178400000.0
2008-07-09 17:43:00,211.99,212.01,211.965,211.985,177700000.0
2008-07-09 17:44:00,211.985,212.04,211.945,211.945,157400000.0
2008-07-09 17:45:00,211.945,212.12,211.945,212.04,216500000.0
2008-07-09 17:46:00,212.04,212.065,211.985,212.01,173800000.0
2008-07-09 17:47:00,212.01,212.07,212.01,212.06,168200000.0
2008-07-09 17:48:00,212.06,212.06,212.02,212.03,85600000.0
2008-07-09 17:49:00,212.04,212.05,212.02,212.025,62900000.0
2008-07-09 17:50:00,212.015,212.04,211.985,212.0,202700000.0
2008-07-09 17:51:00,211.99,212.05,211.99,212.0,182700000.0
2008-07-09 17:52:00,212.0,212.2,211.975,212.19,281600000.0
2008-07-09 17:53:00,212.19,212.23,212.16,212.23,218700000.0
2008-07-09 17:54:00,212.205,212.26,212.205,212.24,201200000.0
2008-07-09 17:55:00,212.24,212.27,212.185,212.2,280900000.0
2008-07-09 17:56:00,212.2,212.21,212.145,212.165,133900000.0
2008-07-09 17:57:00,212.16,212.245,212.15,212.23,187600000.0
2008-07-09 17:58:00,212.24,212.26,212.165,212.2,164800000.0
2008-07-09 17:59:00,212.2,212.22,212.19,212.21,134800000.0
2008-07-09 18:00:00,212.21,212.24,212.19,212.22,172100000.0
2008-07-09 18:01:00,212.22,212.265,212.205,212.265,156600000.0
2008-07-09 18:02:00,212.255,212.325,212.255,212.28,184900000.0
2008-07-09 18:03:00,212.27,212.27,212.155,212.17,106400000.0
2008-07-09 18:04:00,212.17,212.21,212.165,212.2,157000000.0
2008-07-09 18:05:00,212.2,212.2,212.125,212.13,110100000.0
2008-07-09 18:06:00,212.12,212.23,212.095,212.23,119000000.0
2008-07-09 18:07:00,212.23,212.26,212.205,212.21,151100000.0
2008-07-09 18:08:00,212.21,212.21,212.145,212.17,131600000.0
2008-07-09 18:09:00,212.17,212.21,212.17,212.21,66700000.0
2008-07-09 18:10:00,212.21,212.255,212.205,212.205,119400000.0
2008-07-09 18:11:00,212.21,212.25,212.19,212.23,132500000.0
2008-07-09 18:12:00,212.23,212.25,212.225,212.24,52500000.0
2008-07-09 18:13:00,212.255,212.29,212.22,212.28,79200000.0
2008-07-09 18:14:00,212.28,212.295,212.225,212.27,104900000.0
2008-07-09 18:15:00,212.28,212.28,212.245,212.27,87100000.0
2008-07-09 18:16:00,212.27,212.31,212.27,212.29,175500000.0
2008-07-09 18:17:00,212.3,212.315,212.165,212.17,200100000.0
2008-07-09 18:18:00,212.17,212.17,212.045,212.155,231500000.0
2008-07-09 18:19:00,212.17,212.21,212.13,212.135,155800000.0
2008-07-09 18:20:00,212.14,212.22,212.14,212.18,164500000.0
2008-07-09 18:21:00,212.18,212.24,212.145,212.17,147600000.0
2008-07-09 18:22:00,212.17,212.21,212.165,212.21,112100000.0
2008-07-09 18:23:00,212.21,212.245,212.2,212.205,87600000.0
2008-07-09 18:24:00,212.2,212.24,212.18,212.23,137300000.0
2008-07-09 18:25:00,212.23,212.24,212.21,212.23,118700000.0
2008-07-09 18:26:00,212.22,212.235,212.2,212.235,76900000.0
2008-07-09 18:27:00,212.23,212.26,212.2,212.24,184900000.0
2008-07-09 18:28:00,212.235,212.28,212.235,212.27,153800000.0
2008-07-09 18:29:00,212.27,212.28,212.25,212.26,79300000.0
2008-07-09 18:30:00,212.26,212.28,212.225,212.25,139200000.0
2008-07-09 18:31:00,212.26,212.28,212.24,212.255,74700000.0
2008-07-09 18:32:00,212.25,212.28,212.25,212.28,24700000.0
2008-07-09 18:33:00,212.28,212.29,212.265,212.285,15100000.0
2008-07-09 18:34:00,212.27,212.315,212.25,212.25,110000000.0
2008-07-09 18:35:00,212.24,212.24,212.17,212.19,59700000.0
2008-07-09 18:36:00,212.19,212.28,212.175,212.21,181600000.0
2008-07-09 18:37:00,212.21,212.26,212.19,212.24,141400000.0
2008-07-09 18:38:00,212.23,212.24,212.15,212.155,86100000.0
2008-07-09 18:39:00,212.17,212.195,212.15,212.16,91700000.0
2008-07-09 18:40:00,212.17,212.22,212.17,212.18,97600000.0
2008-07-09 18:41:00,212.19,212.215,212.125,212.17,112500000.0
2008-07-09 18:42:00,212.18,212.29,212.18,212.25,142800000.0
2008-07-09 18:43:00,212.25,212.27,212.21,212.22,118200000.0
2008-07-09 18:44:00,212.24,212.24,212.2,212.21,131900000.0
2008-07-09 18:45:00,212.2,212.2,212.155,212.18,144000000.0
2008-07-09 18:46:00,212.195,212.21,212.155,212.19,131700000.0
2008-07-09 18:47:00,212.2,212.235,212.16,212.215,116900000.0
2008-07-09 18:48:00,212.22,212.23,212.21,212.23,21600000.0
2008-07-09 18:49:00,212.22,212.25,212.15,212.2,120700000.0
2008-07-09 18:50:00,212.21,212.21,212.17,212.19,56300000.0
2008-07-09 18:51:00,212.18,212.2,212.15,212.15,86600000.0
2008-07-09 18:52:00,212.15,212.15,212.105,212.12,127100000.0
2008-07-09 18:53:00,212.115,212.19,212.1,212.14,131200000.0
2008-07-09 18:54:00,212.13,212.14,212.085,212.11,193700000.0
2008-07-09 18:55:00,212.115,212.15,212.1,212.11,169700000.0
2008-07-09 18:56:00,212.11,212.11,212.085,212.1,45000000.0
2008-07-09 18:57:00,212.11,212.13,212.105,212.105,37900000.0
2008-07-09 18:58:00,212.12,212.205,212.115,212.205,185100000.0
2008-07-09 18:59:00,212.205,212.21,212.16,212.17,128700000.0
2008-07-09 19:00:00,212.17,212.175,212.135,212.175,104600000.0
2008-07-09 19:01:00,212.165,212.17,212.105,212.17,100600000.0
2008-07-09 19:02:00,212.16,212.17,212.1,212.16,99600000.0
2008-07-09 19:03:00,212.16,212.19,212.13,212.15,59600000.0
2008-07-09 19:04:00,212.14,212.155,212.12,212.12,55000000.0
2008-07-09 19:05:00,212.12,212.12,212.12,212.12,9000000.0
2008-07-09 19:06:00,212.13,212.14,212.13,212.14,21400000.0
2008-07-09 19:07:00,212.14,212.185,212.14,212.16,92600000.0
2008-07-09 19:08:00,212.165,212.185,212.13,212.17,79100000.0
2008-07-09 19:09:00,212.18,212.18,212.13,212.17,69100000.0
2008-07-09 19:10:00,212.15,212.165,212.14,212.15,69700000.0
2008-07-09 19:11:00,212.15,212.15,212.115,212.13,59500000.0
2008-07-09 19:12:00,212.12,212.135,212.1,212.135,22300000.0
2008-07-09 19:13:00,212.14,212.16,212.125,212.15,27700000.0
2008-07-09 19:14:00,212.14,212.16,212.13,212.15,47400000.0
2008-07-09 19:15:00,212.14,212.17,212.14,212.14,61300000.0
2008-07-09 19:16:00,212.135,212.18,212.13,212.17,89400000.0
2008-07-09 19:17:00,212.185,212.23,212.165,212.23,69400000.0
2008-07-09 19:18:00,212.245,212.28,212.225,212.28,65300000.0
2008-07-09 19:19:00,212.295,212.3,212.25,212.255,53300000.0
2008-07-09 19:20:00,212.25,212.25,212.19,212.2,51700000.0
2008-07-09 19:21:00,212.19,212.19,212.17,212.19,26900000.0
2008-07-09 19:22:00,212.19,212.24,212.19,212.215,68500000.0
2008-07-09 19:23:00,212.195,212.23,212.195,212.23,74300000.0
2008-07-09 19:24:00,212.24,212.25,212.22,212.23,63500000.0
2008-07-09 19:25:00,212.205,212.22,212.185,212.22,62700000.0
2008-07-09 19:26:00,212.21,212.225,212.2,212.225,36800000.0
2008-07-09 19:27:00,212.23,212.23,212.19,212.21,46900000.0
2008-07-09 19:28:00,212.2,212.22,212.18,212.2,77300000.0
2008-07-09 19:29:00,212.2,212.235,212.2,212.22,167600000.0
2008-07-09 19:30:00,212.22,212.23,212.215,212.22,77300000.0
2008-07-09 19:31:00,212.22,212.235,212.21,212.22,116300000.0
2008-07-09 19:32:00,212.22,212.24,212.21,212.22,67700000.0
2008-07-09 19:33:00,212.23,212.25,212.215,212.24,48800000.0
2008-07-09 19:34:00,212.25,212.28,212.23,212.23,72700000.0
2008-07-09 19:35:00,212.225,212.25,212.21,212.25,153500000.0
2008-07-09 19:36:00,212.255,212.285,212.24,212.28,72100000.0
2008-07-09 19:37:00,212.29,212.325,212.275,212.28,78600000.0
2008-07-09 19:38:00,212.27,212.27,212.195,212.22,78800000.0
2008-07-09 19:39:00,212.22,212.25,212.195,212.2,48500000.0
2008-07-09 19:40:00,212.2,212.23,212.2,212.22,37500000.0
2008-07-09 19:41:00,212.21,212.245,212.21,212.245,31300000.0
2008-07-09 19:42:00,212.23,212.26,212.21,212.26,81000000.0
2008-07-09 19:43:00,212.25,212.25,212.23,212.25,44200000.0
2008-07-09 19:44:00,212.25,212.25,212.24,212.24,53600000.0
2008-07-09 19:45:00,212.23,212.235,212.22,212.235,54700000.0
2008-07-09 19:46:00,212.22,212.26,212.22,212.235,48800000.0
2008-07-09 19:47:00,212.24,212.24,212.23,212.24,12900000.0
2008-07-09 19:48:00,212.235,212.25,212.23,212.24,49600000.0
2008-07-09 19:49:00,212.245,212.27,212.23,212.26,49800000.0
2008-07-09 19:50:00,212.25,212.25,212.185,212.19,140000000.0
2008-07-09 19:51:00,212.19,212.21,212.165,212.21,86500000.0
2008-07-09 19:52:00,212.2,212.21,212.14,212.14,58100000.0
2008-07-09 19:53:00,212.15,212.17,212.105,212.11,83500000.0
2008-07-09 19:54:00,212.11,212.145,212.105,212.11,35800000.0
2008-07-09 19:55:00,212.11,212.15,212.11,212.135,43000000.0
2008-07-09 19:56:00,212.135,212.17,212.135,212.17,78300000.0
2008-07-09 19:57:00,212.18,212.18,212.16,212.16,7200000.0
2008-07-09 19:58:00,212.17,212.2,212.17,212.17,30700000.0
2008-07-09 19:59:00,212.17,212.2,212.15,212.2,67800000.0
2008-07-09 20:00:00,212.19,212.19,212.18,212.18,13700000.0
2008-07-09 20:01:00,212.16,212.16,212.1,212.12,88500000.0
2008-07-09 20:02:00,212.13,212.13,212.07,212.07,115400000.0
2008-07-09 20:03:00,212.075,212.11,212.07,212.1,113500000.0
2008-07-09 20:04:00,212.1,212.175,212.06,212.06,148800000.0
2008-07-09 20:05:00,212.07,212.08,212.055,212.07,60000000.0
2008-07-09 20:06:00,212.06,212.07,212.03,212.03,50700000.0
2008-07-09 20:07:00,212.03,212.03,211.92,211.97,159300000.0
2008-07-09 20:08:00,211.97,212.03,211.97,212.02,103600000.0
2008-07-09 20:09:00,212.02,212.03,211.99,212.01,76100000.0
2008-07-09 20:10:00,212.0,212.04,211.985,212.03,53900000.0
2008-07-09 20:11:00,212.02,212.03,212.0,212.02,90200000.0
2008-07-09 20:12:00,212.01,212.05,212.0,212.01,111700000.0
2008-07-09 20:13:00,212.02,212.03,212.0,212.01,19600000.0
2008-07-09 20:14:00,212.02,212.03,211.96,211.96,39800000.0
2008-07-09 20:15:00,211.94,211.95,211.895,211.895,103700000.0
2008-07-09 20:16:00,211.895,212.0,211.895,212.0,143000000.0
2008-07-09 20:17:00,212.01,212.01,211.98,212.0,68000000.0
2008-07-09 20:18:00,212.01,212.01,211.945,211.97,98000000.0
2008-07-09 20:19:00,211.975,211.99,211.965,211.965,52500000.0
2008-07-09 20:20:00,211.96,211.98,211.885,211.925,137600000.0
2008-07-09 20:21:00,211.92,211.95,211.92,211.935,108800000.0
2008-07-09 20:22:00,211.93,211.94,211.855,211.89,147400000.0
2008-07-09 20:23:00,211.9,211.94,211.855,211.86,140600000.0
2008-07-09 20:24:00,211.86,211.89,211.85,211.875,89500000.0
2008-07-09 20:25:00,211.87,211.89,211.795,211.815,129400000.0
2008-07-09 20:26:00,211.825,211.84,211.77,211.79,186600000.0
2008-07-09 20:27:00,211.79,211.82,211.76,211.76,77000000.0
2008-07-09 20:28:00,211.77,211.77,211.675,211.7,126260000.0
2008-07-09 20:29:00,211.715,211.72,211.67,211.69,135100000.0
2008-07-09 20:30:00,211.69,211.715,211.69,211.71,132200000.0
2008-07-09 20:31:00,211.72,211.765,211.72,211.73,144300000.0
2008-07-09 20:32:00,211.725,211.74,211.675,211.72,87200000.0
2008-07-09 20:33:00,211.715,211.74,211.69,211.69,75700000.0
2008-07-09 20:34:00,211.69,211.71,211.68,211.7,68400000.0
2008-07-09 20:35:00,211.705,211.72,211.665,211.695,114500000.0
2008-07-09 20:36:00,211.7,211.715,211.67,211.705,198800000.0
2008-07-09 20:37:00,211.71,211.755,211.71,211.72,96200000.0
2008-07-09 20:38:00,211.72,211.74,211.655,211.695,69700000.0
2008-07-09 20:39:00,211.695,211.725,211.65,211.725,119700000.0
2008-07-09 20:40:00,211.72,211.775,211.69,211.75,116700000.0
2008-07-09 20:41:00,211.76,211.76,211.72,211.74,56900000.0
2008-07-09 20:42:00,211.74,211.78,211.735,211.77,72100000.0
2008-07-09 20:43:00,211.76,211.77,211.75,211.76,40800000.0
2008-07-09 20:44:00,211.75,211.76,211.715,211.715,80100000.0
2008-07-09 20:45:00,211.72,211.77,211.71,211.755,166800000.0
2008-07-09 20:46:00,211.75,211.78,211.735,211.76,75200000.0
2008-07-09 20:47:00,211.75,211.75,211.685,211.705,88000000.0
2008-07-09 20:48:00,211.72,211.805,211.72,211.75,99900000.0
2008-07-09 20:49:00,211.73,211.75,211.685,211.71,102800000.0
2008-07-09 20:50:00,211.71,211.72,211.64,211.65,164200000.0
2008-07-09 20:51:00,211.65,211.73,211.6,211.73,143300000.0
2008-07-09 20:52:00,211.74,211.75,211.59,211.59,68400000.0
2008-07-09 20:53:00,211.6,211.64,211.565,211.61,121700000.0
2008-07-09 20:54:00,211.62,211.68,211.6,211.67,150400000.0
2008-07-09 20:55:00,211.68,211.705,211.645,211.67,91000000.0
2008-07-09 20:56:00,211.66,211.68,211.65,211.68,32000000.0
2008-07-09 20:57:00,211.67,211.67,211.61,211.64,81900000.0
2008-07-09 20:58:00,211.65,211.695,211.625,211.69,104400000.0
2008-07-09 20:59:00,211.68,211.69,211.635,211.66,93700000.0
2008-07-09 21:00:00,211.66,211.675,211.62,211.675,98400000.0
2008-07-09 21:01:00,211.68,211.7,211.605,211.61,86400000.0
2008-07-09 21:02:00,211.62,211.64,211.605,211.605,53000000.0
2008-07-09 21:03:00,211.62,211.62,211.57,211.57,73300000.0
2008-07-09 21:04:00,211.57,211.67,211.57,211.66,87800000.0
2008-07-09 21:05:00,211.66,211.66,211.58,211.62,44300000.0
2008-07-09 21:06:00,211.62,211.7,211.62,211.68,80300000.0
2008-07-09 21:07:00,211.68,211.68,211.62,211.665,68300000.0
2008-07-09 21:08:00,211.66,211.665,211.62,211.635,109700000.0
2008-07-09 21:09:00,211.63,211.66,211.6,211.63,87900000.0
2008-07-09 21:10:00,211.63,211.68,211.63,211.65,78400000.0
2008-07-09 21:11:00,211.66,211.66,211.62,211.63,82100000.0
2008-07-09 21:12:00,211.645,211.66,211.625,211.655,90000000.0
2008-07-09 21:13:00,211.66,211.69,211.65,211.69,26700000.0
2008-07-09 21:14:00,211.68,211.69,211.645,211.69,36100000.0
2008-07-09 21:15:00,211.69,211.69,211.62,211.655,87500000.0
2008-07-09 21:16:00,211.67,211.68,211.645,211.655,86300000.0
2008-07-09 21:17:00,211.65,211.675,211.65,211.67,54300000.0
2008-07-09 21:18:00,211.67,211.725,211.625,211.69,145800000.0
2008-07-09 21:19:00,211.68,211.72,211.68,211.71,42200000.0
2008-07-09 21:20:00,211.71,211.74,211.71,211.71,27500000.0
2008-07-09 21:21:00,211.7,211.72,211.66,211.72,68300000.0
2008-07-09 21:22:00,211.71,211.72,211.69,211.69,36100000.0
2008-07-09 21:23:00,211.68,211.69,211.68,211.69,20800000.0
2008-07-09 21:24:00,211.7,211.7,211.7,211.7,2400000.0
2008-07-09 21:25:00,211.71,211.77,211.7,211.76,53100000.0
2008-07-09 21:26:00,211.77,211.79,211.74,211.77,100400000.0
2008-07-09 21:27:00,211.76,211.76,211.75,211.75,20000000.0
2008-07-09 21:28:00,211.73,211.74,211.705,211.72,43900000.0
2008-07-09 21:29:00,211.71,211.735,211.67,211.675,51500000.0
2008-07-09 21:30:00,211.67,211.695,211.67,211.69,30000000.0
2008-07-09 21:31:00,211.68,211.71,211.67,211.69,45800000.0
2008-07-09 21:32:00,211.685,211.7,211.68,211.69,70300000.0
2008-07-09 21:33:00,211.69,211.69,211.65,211.65,30200000.0
2008-07-09 21:34:00,211.665,211.69,211.645,211.67,37800000.0
2008-07-09 21:35:00,211.67,211.68,211.645,211.65,52200000.0
2008-07-09 21:36:00,211.65,211.69,211.64,211.67,62400000.0
2008-07-09 21:37:00,211.67,211.71,211.66,211.695,89300000.0
2008-07-09 21:38:00,211.675,211.7,211.645,211.7,111200000.0
2008-07-09 21:39:00,211.7,211.71,211.59,211.61,141700000.0
2008-07-09 21:40:00,211.625,211.64,211.57,211.59,124500000.0
2008-07-09 21:41:00,211.595,211.605,211.57,211.58,117700000.0
2008-07-09 21:42:00,211.58,211.625,211.535,211.56,140500000.0
2008-07-09 21:43:00,211.55,211.62,211.53,211.59,120900000.0
2008-07-09 21:44:00,211.58,211.58,211.475,211.49,128700000.0
2008-07-09 21:45:00,211.49,211.55,211.47,211.5,157400000.0
2008-07-09 21:46:00,211.51,211.54,211.46,211.54,147100000.0
2008-07-09 21:47:00,211.55,211.56,211.52,211.54,51900000.0
2008-07-09 21:48:00,211.55,211.55,211.5,211.51,36900000.0
2008-07-09 21:49:00,211.51,211.515,211.46,211.49,95300000.0
2008-07-09 21:50:00,211.49,211.55,211.485,211.53,52800000.0
2008-07-09 21:51:00,211.52,211.58,211.52,211.56,60300000.0
2008-07-09 21:52:00,211.55,211.585,211.54,211.575,109700000.0
2008-07-09 21:53:00,211.59,211.59,211.54,211.55,59600000.0
2008-07-09 21:54:00,211.56,211.625,211.56,211.615,98700000.0
2008-07-09 21:55:00,211.62,211.64,211.595,211.595,56500000.0
2008-07-09 21:56:00,211.6,211.62,211.59,211.595,70500000.0
2008-07-09 21:57:00,211.6,211.65,211.59,211.65,44300000.0
2008-07-09 21:58:00,211.625,211.68,211.615,211.66,58800000.0
2008-07-09 21:59:00,211.65,211.685,211.62,211.64,125900000.0
2008-07-09 22:00:00,211.645,211.69,211.62,211.67,114000000.0
2008-07-09 22:01:00,211.665,211.69,211.665,211.67,37600000.0
2008-07-09 22:02:00,211.68,211.7,211.655,211.68,102200000.0
2008-07-09 22:03:00,211.685,211.7,211.685,211.7,7100000.0
2008-07-09 22:04:00,211.71,211.71,211.66,211.69,76400000.0
2008-07-09 22:05:00,211.69,211.69,211.62,211.625,88900000.0
2008-07-09 22:06:00,211.625,211.625,211.605,211.61,42600000.0
2008-07-09 22:07:00,211.61,211.63,211.61,211.63,40300000.0
2008-07-09 22:08:00,211.625,211.63,211.605,211.605,29200000.0
2008-07-09 22:09:00,211.62,211.63,211.585,211.6,140300000.0
2008-07-09 22:10:00,211.615,211.645,211.59,211.625,102500000.0
2008-07-09 22:11:00,211.63,211.645,211.59,211.62,106800000.0
2008-07-09 22:12:00,211.63,211.65,211.625,211.625,72900000.0
2008-07-09 22:13:00,211.63,211.64,211.525,211.56,244900000.0
2008-07-09 22:14:00,211.55,211.63,211.525,211.59,253200000.0
2008-07-09 22:15:00,211.58,211.63,211.55,211.555,196300000.0
2008-07-09 22:16:00,211.57,211.64,211.555,211.605,147900000.0
2008-07-09 22:17:00,211.62,211.62,211.505,211.55,92100000.0
2008-07-09 22:18:00,211.545,211.57,211.48,211.53,52800000.0
2008-07-09 22:19:00,211.53,211.58,211.525,211.575,103100000.0
2008-07-09 22:20:00,211.58,211.6,211.555,211.6,50500000.0
2008-07-09 22:21:00,211.595,211.6,211.56,211.575,46500000.0
2008-07-09 22:22:00,211.575,211.58,211.54,211.565,29000000.0
2008-07-09 22:23:00,211.57,211.61,211.565,211.58,104000000.0
2008-07-09 22:24:00,211.58,211.62,211.58,211.61,92900000.0
2008-07-09 22:25:00,211.61,211.64,211.59,211.59,124800000.0
2008-07-09 22:26:00,211.59,211.6,211.555,211.59,136100000.0
2008-07-09 22:27:00,211.605,211.63,211.58,211.59,71000000.0
2008-07-09 22:28:00,211.565,211.605,211.55,211.56,44400000.0
2008-07-09 22:29:00,211.56,211.6,211.56,211.57,44800000.0
2008-07-09 22:30:00,211.575,211.6,211.56,211.575,33100000.0
2008-07-09 22:31:00,211.575,211.59,211.55,211.58,34800000.0
2008-07-09 22:32:00,211.58,211.595,211.58,211.58,14600000.0
2008-07-09 22:33:00,211.58,211.59,211.535,211.59,48500000.0
2008-07-09 22:34:00,211.59,211.605,211.59,211.605,24000000.0
2008-07-09 22:35:00,211.61,211.61,211.56,211.565,66300000.0
2008-07-09 22:36:00,211.57,211.61,211.55,211.58,119500000.0
2008-07-09 22:37:00,211.58,211.605,211.55,211.59,137600000.0
2008-07-09 22:38:00,211.59,211.6,211.555,211.57,53700000.0
2008-07-09 22:39:00,211.585,211.59,211.555,211.58,77600000.0
2008-07-09 22:40:00,211.587,211.593,211.547,211.585,62000000.0
2008-07-09 22:41:00,211.58,211.59,211.545,211.57,45900000.0
2008-07-09 22:42:00,211.57,211.605,211.565,211.575,85500000.0
2008-07-09 22:43:00,211.59,211.6,211.575,211.575,55900000.0
2008-07-09 22:44:00,211.595,211.595,211.575,211.59,18400000.0
2008-07-09 22:45:00,211.6,211.61,211.565,211.57,41900000.0
2008-07-09 22:46:00,211.57,211.595,211.56,211.58,73900000.0
2008-07-09 22:47:00,211.56,211.585,211.56,211.575,23800000.0
2008-07-09 22:48:00,211.58,211.645,211.56,211.615,56700000.0
2008-07-09 22:49:00,211.62,211.64,211.62,211.635,17700000.0
2008-07-09 22:50:00,211.635,211.64,211.59,211.615,36800000.0
2008-07-09 22:51:00,211.62,211.645,211.595,211.63,77000000.0
2008-07-09 22:52:00,211.63,211.65,211.63,211.65,16700000.0
2008-07-09 22:53:00,211.665,211.665,211.665,211.665,2400000.0
2008-07-09 22:54:00,211.67,211.69,211.64,211.68,93200000.0
2008-07-09 22:55:00,211.68,211.69,211.665,211.69,35400000.0
2008-07-09 22:56:00,211.675,211.69,211.625,211.63,101400000.0
2008-07-09 22:57:00,211.63,211.64,211.625,211.63,44200000.0
2008-07-09 22:58:00,211.63,211.675,211.63,211.675,34000000.0
2008-07-09 22:59:00,211.65,211.73,211.65,211.7,53700000.0
2008-07-09 23:00:00,211.715,211.715,211.605,211.62,27200000.0
2008-07-09 23:01:00,211.605,211.61,211.58,211.605,33800000.0
2008-07-09 23:02:00,211.62,211.635,211.59,211.595,56000000.0
2008-07-09 23:03:00,211.6,211.635,211.6,211.62,59400000.0
2008-07-09 23:04:00,211.62,211.64,211.575,211.615,65800000.0
2008-07-09 23:05:00,211.585,211.63,211.585,211.62,53100000.0
2008-07-09 23:06:00,211.62,211.625,211.595,211.6,48400000.0
2008-07-09 23:07:00,211.6,211.625,211.585,211.625,39300000.0
2008-07-09 23:08:00,211.615,211.64,211.61,211.63,45400000.0
2008-07-09 23:09:00,211.63,211.63,211.63,211.63,2000000.0
2008-07-09 23:10:00,211.62,211.625,211.595,211.595,14200000.0
2008-07-09 23:11:00,211.605,211.635,211.6,211.62,39300000.0
2008-07-09 23:12:00,211.61,211.615,211.61,211.615,2900000.0
2008-07-09 23:13:00,211.615,211.645,211.61,211.63,49400000.0
2008-07-09 23:14:00,211.635,211.645,211.63,211.645,10300000.0
2008-07-09 23:15:00,211.645,211.645,211.63,211.63,4400000.0
2008-07-09 23:16:00,211.64,211.675,211.625,211.675,39600000.0
2008-07-09 23:17:00,211.665,211.675,211.665,211.67,45400000.0
2008-07-09 23:18:00,211.67,211.67,211.67,211.67,10000000.0
2008-07-09 23:19:00,211.67,211.67,211.65,211.65,41600000.0
2008-07-09 23:20:00,211.655,211.665,211.65,211.665,15300000.0
2008-07-09 23:21:00,211.69,211.72,211.66,211.715,38000000.0
2008-07-09 23:22:00,211.715,211.725,211.715,211.725,3400000.0
2008-07-09 23:23:00,211.73,211.73,211.72,211.72,33600000.0
2008-07-09 23:24:00,211.72,211.72,211.685,211.685,19200000.0
2008-07-09 23:25:00,211.705,211.715,211.7,211.705,14600000.0
2008-07-09 23:26:00,211.705,211.705,211.68,211.68,23600000.0
2008-07-09 23:27:00,211.68,211.68,211.68,211.68,18200000.0
2008-07-09 23:28:00,211.68,211.71,211.68,211.71,48700000.0
2008-07-09 23:29:00,211.71,211.71,211.69,211.69,28600000.0
2008-07-09 23:30:00,211.685,211.725,211.685,211.715,35700000.0
2008-07-09 23:31:00,211.715,211.72,211.715,211.72,6000000.0
2008-07-09 23:32:00,211.72,211.745,211.7,211.715,34000000.0
2008-07-09 23:33:00,211.715,211.72,211.705,211.72,5000000.0
2008-07-09 23:34:00,211.73,211.74,211.725,211.74,17800000.0
2008-07-09 23:35:00,211.74,211.78,211.73,211.78,37100000.0
2008-07-09 23:36:00,211.785,211.795,211.785,211.79,5000000.0
2008-07-09 23:37:00,211.79,211.835,211.785,211.835,27600000.0
2008-07-09 23:38:00,211.83,211.83,211.805,211.815,50600000.0
2008-07-09 23:39:00,211.815,211.83,211.81,211.83,14400000.0
2008-07-09 23:40:00,211.83,211.835,211.81,211.815,27200000.0
2008-07-09 23:41:00,211.825,211.835,211.825,211.835,3000000.0
2008-07-09 23:42:00,211.84,211.86,211.83,211.835,29900000.0
2008-07-09 23:43:00,211.845,211.85,211.815,211.85,48800000.0
2008-07-09 23:44:00,211.84,211.86,211.805,211.81,126800000.0
2008-07-09 23:45:00,211.81,211.83,211.755,211.83,38000000.0
2008-07-09 23:46:00,211.83,211.83,211.78,211.8,56500000.0
2008-07-09 23:47:00,211.81,211.85,211.81,211.83,65100000.0
2008-07-09 23:48:00,211.845,211.85,211.82,211.84,72100000.0
2008-07-09 23:49:00,211.84,211.84,211.775,211.775,37800000.0
2008-07-09 23:50:00,211.79,211.82,211.775,211.8,60400000.0
2008-07-09 23:51:00,211.81,211.81,211.8,211.8,4800000.0
2008-07-09 23:52:00,211.81,211.83,211.775,211.805,30700000.0
2008-07-09 23:53:00,211.82,211.825,211.77,211.795,42500000.0
2008-07-09 23:54:00,211.8,211.8,211.78,211.8,38400000.0
2008-07-09 23:55:00,211.79,211.8,211.785,211.8,22300000.0
2008-07-09 23:56:00,211.78,211.785,211.74,211.74,22500000.0
2008-07-09 23:57:00,211.745,211.77,211.745,211.75,13000000.0
2008-07-09 23:58:00,211.75,211.83,211.75,211.83,69800000.0
2008-07-09 23:59:00,211.83,211.84,211.83,211.84,33300000.0
2008-07-10 00:00:00,211.84,211.84,211.805,211.83,51000000.0
2008-07-10 00:01:00,211.83,211.83,211.785,211.8,44200000.0
2008-07-10 00:02:00,211.8,211.835,211.8,211.81,30800000.0
2008-07-10 00:03:00,211.805,211.805,211.8,211.8,2000000.0
2008-07-10 00:04:00,211.795,211.805,211.795,211.805,2000000.0
2008-07-10 00:05:00,211.81,211.85,211.81,211.82,20500000.0
2008-07-10 00:06:00,211.82,211.835,211.815,211.815,20300000.0
2008-07-10 00:07:00,211.82,211.83,211.775,211.79,27300000.0
2008-07-10 00:08:00,211.79,211.79,211.785,211.785,3000000.0
2008-07-10 00:09:00,211.79,211.79,211.79,211.79,1000000.0
2008-07-10 00:10:00,211.8,211.84,211.8,211.81,39400000.0
2008-07-10 00:11:00,211.805,211.815,211.795,211.815,8000000.0
2008-07-10 00:12:00,211.82,211.84,211.82,211.84,23300000.0
2008-07-10 00:13:00,211.84,211.84,211.81,211.81,25000000.0
2008-07-10 00:14:00,211.82,211.82,211.785,211.785,12200000.0
2008-07-10 00:15:00,211.805,211.81,211.785,211.785,91100000.0
2008-07-10 00:16:00,211.79,211.83,211.76,211.79,95300000.0
2008-07-10 00:17:00,211.8,211.8,211.775,211.785,29300000.0
2008-07-10 00:18:00,211.775,211.785,211.73,211.73,8800000.0
2008-07-10 00:19:00,211.74,211.775,211.72,211.745,75100000.0
2008-07-10 00:20:00,211.745,211.765,211.745,211.755,17800000.0
2008-07-10 00:21:00,211.755,211.765,211.7,211.7,51200000.0
2008-07-10 00:22:00,211.71,211.71,211.7,211.71,30800000.0
2008-07-10 00:23:00,211.715,211.72,211.715,211.72,28500000.0
2008-07-10 00:24:00,211.72,211.72,211.715,211.72,53100000.0
2008-07-10 00:25:00,211.72,211.72,211.695,211.7,33900000.0
2008-07-10 00:26:00,211.71,211.735,211.7,211.735,60300000.0
2008-07-10 00:27:00,211.72,211.74,211.72,211.74,75300000.0
2008-07-10 00:28:00,211.74,211.74,211.74,211.74,8100000.0
2008-07-10 00:29:00,211.73,211.73,211.73,211.73,10900000.0
2008-07-10 00:30:00,211.73,211.745,211.73,211.745,25400000.0
2008-07-10 00:31:00,211.75,211.75,211.74,211.74,29600000.0
2008-07-10 00:32:00,211.74,211.74,211.73,211.73,47200000.0
2008-07-10 00:33:00,211.73,211.73,211.73,211.73,13800000.0
2008-07-10 00:34:00,211.73,211.73,211.72,211.73,15300000.0
2008-07-10 00:35:00,211.74,211.74,211.73,211.73,20100000.0
2008-07-10 00:36:00,211.727,211.727,211.677,211.677,106800000.0
2008-07-10 00:37:00,211.721,211.734,211.674,211.721,88800000.0
2008-07-10 00:38:00,211.74,211.74,211.73,211.74,24000000.0
2008-07-10 00:39:00,211.74,211.74,211.73,211.74,36800000.0
2008-07-10 00:40:00,211.74,211.74,211.74,211.74,11500000.0
2008-07-10 00:41:00,211.715,211.737,211.687,211.687,101800000.0
2008-07-10 00:42:00,211.74,211.76,211.74,211.76,41100000.0
2008-07-10 00:43:00,211.76,211.76,211.74,211.74,33500000.0
2008-07-10 00:44:00,211.74,211.74,211.74,211.74,39500000.0
2008-07-10 00:45:00,211.74,211.75,211.74,211.74,29500000.0
2008-07-10 00:46:00,211.74,211.765,211.74,211.765,25400000.0
2008-07-10 00:47:00,211.745,211.75,211.745,211.75,43600000.0
2008-07-10 00:48:00,211.75,211.76,211.725,211.745,36900000.0
2008-07-10 00:49:00,211.76,211.76,211.74,211.74,6400000.0
2008-07-10 00:50:00,211.755,211.78,211.755,211.775,13800000.0
2008-07-10 00:51:00,211.78,211.86,211.775,211.86,51300000.0
2008-07-10 00:52:00,211.86,211.86,211.86,211.86,16800000.0
2008-07-10 00:53:00,211.86,211.86,211.85,211.85,19200000.0
2008-07-10 00:54:00,211.85,211.85,211.83,211.83,17200000.0
2008-07-10 00:55:00,211.83,211.83,211.83,211.83,10900000.0
2008-07-10 00:56:00,211.83,211.83,211.805,211.805,19600000.0
2008-07-10 00:57:00,211.805,211.82,211.8,211.82,27800000.0
2008-07-10 00:58:00,211.81,211.83,211.79,211.83,48500000.0
2008-07-10 00:59:00,211.83,211.835,211.795,211.805,73900000.0
2008-07-10 01:00:00,211.81,211.82,211.735,211.76,142600000.0
2008-07-10 01:01:00,211.755,211.755,211.74,211.75,6300000.0
2008-07-10 01:02:00,211.755,211.765,211.73,211.735,68200000.0
2008-07-10 01:03:00,211.73,211.73,211.73,211.73,11900000.0
2008-07-10 01:04:00,211.73,211.735,211.705,211.71,54700000.0
2008-07-10 01:05:00,211.71,211.715,211.71,211.71,25400000.0
2008-07-10 01:06:00,211.725,211.76,211.725,211.75,68500000.0
2008-07-10 01:07:00,211.745,211.75,211.745,211.75,19200000.0
2008-07-10 01:08:00,211.75,211.75,211.75,211.75,12300000.0
2008-07-10 01:09:00,211.76,211.785,211.76,211.785,18500000.0
2008-07-10 01:10:00,211.79,211.8,211.765,211.785,58100000.0
2008-07-10 01:11:00,211.785,211.785,211.75,211.76,104900000.0
2008-07-10 01:12:00,211.76,211.76,211.76,211.76,2400000.0
2008-07-10 01:13:00,211.76,211.76,211.76,211.76,4800000.0
2008-07-10 01:14:00,211.76,211.76,211.75,211.75,21900000.0
2008-07-10 01:15:00,211.75,211.75,211.705,211.72,71000000.0
2008-07-10 01:16:00,211.715,211.715,211.63,211.63,61600000.0
2008-07-10 01:17:00,211.63,211.635,211.61,211.63,85400000.0
2008-07-10 01:18:00,211.63,211.665,211.63,211.665,38800000.0
2008-07-10 01:19:00,211.66,211.67,211.655,211.665,14500000.0
2008-07-10 01:20:00,211.675,211.675,211.63,211.64,51900000.0
2008-07-10 01:21:00,211.64,211.65,211.6,211.65,112000000.0
2008-07-10 01:22:00,211.65,211.65,211.63,211.65,48100000.0
2008-07-10 01:23:00,211.65,211.65,211.59,211.6,59900000.0
2008-07-10 01:24:00,211.595,211.605,211.585,211.605,68600000.0
2008-07-10 01:25:00,211.595,211.595,211.555,211.57,121900000.0
2008-07-10 01:26:00,211.57,211.59,211.57,211.57,48100000.0
2008-07-10 01:27:00,211.57,211.59,211.545,211.545,52700000.0
2008-07-10 01:28:00,211.55,211.57,211.55,211.55,12200000.0
2008-07-10 01:29:00,211.56,211.63,211.56,211.61,54000000.0
2008-07-10 01:30:00,211.61,211.615,211.61,211.61,16300000.0
2008-07-10 01:31:00,211.61,211.61,211.6,211.6,22900000.0
2008-07-10 01:32:00,211.6,211.62,211.6,211.62,21100000.0
2008-07-10 01:33:00,211.62,211.62,211.62,211.62,5700000.0
2008-07-10 01:34:00,211.62,211.62,211.585,211.59,61400000.0
2008-07-10 01:35:00,211.59,211.595,211.58,211.58,41000000.0
2008-07-10 01:36:00,211.58,211.6,211.575,211.59,75300000.0
2008-07-10 01:37:00,211.585,211.585,211.515,211.55,81600000.0
2008-07-10 01:38:00,211.55,211.555,211.47,211.535,107200000.0
2008-07-10 01:39:00,211.545,211.56,211.525,211.545,231900000.0
2008-07-10 01:40:00,211.54,211.54,211.455,211.52,167800000.0
2008-07-10 01:41:00,211.52,211.535,211.46,211.47,182700000.0
2008-07-10 01:42:00,211.48,211.53,211.465,211.515,111000000.0
2008-07-10 01:43:00,211.515,211.525,211.505,211.52,105400000.0
2008-07-10 01:44:00,211.52,211.53,211.52,211.52,62700000.0
2008-07-10 01:45:00,211.52,211.54,211.52,211.54,92400000.0
2008-07-10 01:46:00,211.535,211.55,211.53,211.54,59500000.0
2008-07-10 01:47:00,211.55,211.55,211.53,211.55,111800000.0
2008-07-10 01:48:00,211.55,211.59,211.545,211.59,111600000.0
2008-07-10 01:49:00,211.59,211.67,211.59,211.62,192800000.0
2008-07-10 01:50:00,211.63,211.66,211.61,211.655,164400000.0
2008-07-10 01:51:00,211.66,211.68,211.655,211.68,67600000.0
2008-07-10 01:52:00,211.68,211.695,211.655,211.695,60000000.0
2008-07-10 01:53:00,211.7,211.7,211.67,211.67,21600000.0
2008-07-10 01:54:00,211.67,211.68,211.67,211.67,115400000.0
2008-07-10 01:55:00,211.67,211.67,211.645,211.65,58000000.0
2008-07-10 01:56:00,211.65,211.705,211.65,211.69,45600000.0
2008-07-10 01:57:00,211.69,211.73,211.69,211.71,75300000.0
2008-07-10 01:58:00,211.71,211.71,211.71,211.71,12900000.0
2008-07-10 01:59:00,211.71,211.73,211.705,211.73,33100000.0
2008-07-10 02:00:00,211.73,211.86,211.73,211.835,93800000.0
2008-07-10 02:01:00,211.815,211.835,211.735,211.75,120400000.0
2008-07-10 02:02:00,211.71,211.74,211.695,211.71,157400000.0
2008-07-10 02:03:00,211.71,211.75,211.67,211.73,188700000.0
2008-07-10 02:04:00,211.73,211.73,211.705,211.71,127200000.0
2008-07-10 02:05:00,211.71,211.71,211.685,211.69,91200000.0
2008-07-10 02:06:00,211.69,211.71,211.68,211.705,48900000.0
2008-07-10 02:07:00,211.725,211.745,211.685,211.73,97100000.0
2008-07-10 02:08:00,211.745,211.75,211.72,211.75,88200000.0
2008-07-10 02:09:00,211.75,211.75,211.72,211.73,26400000.0
2008-07-10 02:10:00,211.73,211.82,211.73,211.82,158700000.0
2008-07-10 02:11:00,211.82,211.82,211.78,211.795,148700000.0
2008-07-10 02:12:00,211.775,211.8,211.76,211.79,51600000.0
2008-07-10 02:13:00,211.79,211.82,211.79,211.805,67600000.0
2008-07-10 02:14:00,211.805,211.815,211.79,211.81,115400000.0
2008-07-10 02:15:00,211.81,211.82,211.785,211.795,86300000.0
2008-07-10 02:16:00,211.79,211.81,211.78,211.795,43700000.0
2008-07-10 02:17:00,211.805,211.82,211.8,211.82,18800000.0
2008-07-10 02:18:00,211.82,211.835,211.81,211.83,102700000.0
2008-07-10 02:19:00,211.83,211.83,211.81,211.825,36000000.0
2008-07-10 02:20:00,211.82,211.82,211.785,211.79,25900000.0
2008-07-10 02:21:00,211.79,211.81,211.785,211.79,43500000.0
2008-07-10 02:22:00,211.785,211.81,211.765,211.785,67000000.0
2008-07-10 02:23:00,211.79,211.8,211.79,211.79,77200000.0
2008-07-10 02:24:00,211.79,211.81,211.73,211.76,133400000.0
2008-07-10 02:25:00,211.755,211.775,211.735,211.77,47800000.0
2008-07-10 02:26:00,211.775,211.775,211.715,211.75,90600000.0
2008-07-10 02:27:00,211.745,211.75,211.71,211.72,45400000.0
2008-07-10 02:28:00,211.72,211.75,211.72,211.74,100800000.0
2008-07-10 02:29:00,211.73,211.74,211.71,211.735,123200000.0
2008-07-10 02:30:00,211.74,211.74,211.715,211.715,16400000.0
2008-07-10 02:31:00,211.72,211.74,211.715,211.74,53900000.0
2008-07-10 02:32:00,211.74,211.775,211.74,211.76,108700000.0
2008-07-10 02:33:00,211.76,211.76,211.76,211.76,36000000.0
2008-07-10 02:34:00,211.735,211.74,211.715,211.72,24600000.0
2008-07-10 02:35:00,211.72,211.73,211.72,211.73,31200000.0
2008-07-10 02:36:00,211.73,211.76,211.72,211.73,168600000.0
2008-07-10 02:37:00,211.745,211.76,211.725,211.76,54100000.0
2008-07-10 02:38:00,211.76,211.76,211.715,211.735,99300000.0
2008-07-10 02:39:00,211.74,211.76,211.73,211.74,58400000.0
2008-07-10 02:40:00,211.74,211.76,211.71,211.76,140300000.0
2008-07-10 02:41:00,211.76,211.76,211.73,211.74,60300000.0
2008-07-10 02:42:00,211.74,211.76,211.695,211.705,62800000.0
2008-07-10 02:43:00,211.695,211.7,211.665,211.67,62700000.0
2008-07-10 02:44:00,211.67,211.7,211.63,211.63,104600000.0
2008-07-10 02:45:00,211.63,211.65,211.605,211.63,67100000.0
2008-07-10 02:46:00,211.64,211.675,211.63,211.67,97000000.0
2008-07-10 02:47:00,211.67,211.71,211.665,211.685,174700000.0
2008-07-10 02:48:00,211.7,211.74,211.685,211.74,99300000.0
2008-07-10 02:49:00,211.725,211.77,211.7,211.745,97800000.0
2008-07-10 02:50:00,211.745,211.745,211.695,211.715,74200000.0
2008-07-10 02:51:00,211.72,211.72,211.68,211.7,53300000.0
2008-07-10 02:52:00,211.7,211.7,211.68,211.69,56900000.0
2008-07-10 02:53:00,211.695,211.72,211.69,211.69,59800000.0
2008-07-10 02:54:00,211.69,211.695,211.665,211.67,125300000.0
2008-07-10 02:55:00,211.68,211.68,211.61,211.61,156700000.0
2008-07-10 02:56:00,211.61,211.625,211.6,211.62,50800000.0
2008-07-10 02:57:00,211.61,211.61,211.575,211.6,49600000.0
2008-07-10 02:58:00,211.605,211.605,211.515,211.52,103600000.0
2008-07-10 02:59:00,211.515,211.57,211.48,211.555,115000000.0
2008-07-10 03:00:00,211.55,211.58,211.515,211.58,150800000.0
2008-07-10 03:01:00,211.58,211.65,211.57,211.625,163900000.0
2008-07-10 03:02:00,211.63,211.67,211.56,211.61,123600000.0
2008-07-10 03:03:00,211.625,211.63,211.605,211.63,19200000.0
2008-07-10 03:04:00,211.63,211.63,211.565,211.575,54400000.0
2008-07-10 03:05:00,211.57,211.6,211.565,211.565,22000000.0
2008-07-10 03:06:00,211.57,211.575,211.57,211.57,18600000.0
2008-07-10 03:07:00,211.57,211.6,211.56,211.56,109000000.0
2008-07-10 03:08:00,211.56,211.56,211.475,211.52,169900000.0
2008-07-10 03:09:00,211.535,211.56,211.515,211.525,81700000.0
2008-07-10 03:10:00,211.525,211.59,211.51,211.59,69200000.0
2008-07-10 03:11:00,211.59,211.61,211.59,211.6,76000000.0
2008-07-10 03:12:00,211.615,211.615,211.52,211.54,120400000.0
2008-07-10 03:13:00,211.545,211.545,211.525,211.535,118000000.0
2008-07-10 03:14:00,211.53,211.55,211.51,211.53,151600000.0
2008-07-10 03:15:00,211.535,211.54,211.515,211.52,25000000.0
2008-07-10 03:16:00,211.52,211.55,211.515,211.55,41900000.0
2008-07-10 03:17:00,211.54,211.575,211.515,211.52,103300000.0
2008-07-10 03:18:00,211.52,211.52,211.49,211.495,125400000.0
2008-07-10 03:19:00,211.5,211.52,211.49,211.52,104100000.0
2008-07-10 03:20:00,211.53,211.54,211.515,211.535,80000000.0
2008-07-10 03:21:00,211.53,211.55,211.53,211.54,125600000.0
2008-07-10 03:22:00,211.55,211.565,211.535,211.56,70700000.0
2008-07-10 03:23:00,211.55,211.58,211.54,211.56,70700000.0
2008-07-10 03:24:00,211.56,211.56,211.54,211.55,83800000.0
2008-07-10 03:25:00,211.56,211.57,211.53,211.53,66000000.0
2008-07-10 03:26:00,211.54,211.56,211.535,211.555,54900000.0
2008-07-10 03:27:00,211.535,211.56,211.535,211.535,58500000.0
2008-07-10 03:28:00,211.54,211.58,211.54,211.58,74700000.0
2008-07-10 03:29:00,211.555,211.58,211.555,211.555,36000000.0
2008-07-10 03:30:00,211.55,211.565,211.49,211.495,105200000.0
2008-07-10 03:31:00,211.5,211.515,211.48,211.51,127000000.0
2008-07-10 03:32:00,211.51,211.56,211.495,211.55,162300000.0
2008-07-10 03:33:00,211.555,211.58,211.5,211.52,144800000.0
2008-07-10 03:34:00,211.515,211.515,211.46,211.46,128600000.0
2008-07-10 03:35:00,211.45,211.465,211.39,211.45,99600000.0
2008-07-10 03:36:00,211.465,211.49,211.415,211.44,40800000.0
2008-07-10 03:37:00,211.44,211.48,211.43,211.46,165000000.0
2008-07-10 03:38:00,211.47,211.48,211.46,211.46,24900000.0
2008-07-10 03:39:00,211.46,211.48,211.46,211.47,37100000.0
2008-07-10 03:40:00,211.47,211.48,211.47,211.48,16100000.0
2008-07-10 03:41:00,211.47,211.48,211.455,211.46,67700000.0
2008-07-10 03:42:00,211.475,211.475,211.43,211.43,103500000.0
2008-07-10 03:43:00,211.43,211.44,211.425,211.43,107800000.0
2008-07-10 03:44:00,211.43,211.46,211.415,211.43,61300000.0
2008-07-10 03:45:00,211.43,211.46,211.415,211.45,140700000.0
2008-07-10 03:46:00,211.45,211.485,211.38,211.47,264900000.0
2008-07-10 03:47:00,211.47,211.48,211.445,211.48,71900000.0
2008-07-10 03:48:00,211.47,211.47,211.44,211.44,57700000.0
2008-07-10 03:49:00,211.44,211.55,211.425,211.55,257800000.0
2008-07-10 03:50:00,211.55,211.55,211.455,211.5,138900000.0
2008-07-10 03:51:00,211.5,211.53,211.485,211.49,149700000.0
2008-07-10 03:52:00,211.49,211.52,211.475,211.52,159100000.0
2008-07-10 03:53:00,211.52,211.55,211.505,211.54,134600000.0
2008-07-10 03:54:00,211.53,211.54,211.51,211.52,37300000.0
2008-07-10 03:55:00,211.52,211.54,211.515,211.53,68500000.0
2008-07-10 03:56:00,211.52,211.6,211.52,211.575,145200000.0
2008-07-10 03:57:00,211.555,211.61,211.555,211.61,105400000.0
2008-07-10 03:58:00,211.61,211.61,211.545,211.55,227800000.0
2008-07-10 03:59:00,211.55,211.57,211.545,211.56,133100000.0
2008-07-10 04:00:00,211.56,211.575,211.535,211.54,84800000.0
2008-07-10 04:01:00,211.54,211.56,211.54,211.56,68400000.0
2008-07-10 04:02:00,211.56,211.58,211.555,211.555,42100000.0
2008-07-10 04:03:00,211.56,211.6,211.54,211.6,119500000.0
2008-07-10 04:04:00,211.6,211.66,211.59,211.64,124400000.0
2008-07-10 04:05:00,211.64,211.655,211.63,211.63,59400000.0
2008-07-10 04:06:00,211.63,211.63,211.61,211.61,31000000.0
2008-07-10 04:07:00,211.61,211.61,211.585,211.61,66400000.0
2008-07-10 04:08:00,211.61,211.64,211.61,211.63,60700000.0
2008-07-10 04:09:00,211.63,211.65,211.625,211.625,30100000.0
2008-07-10 04:10:00,211.63,211.64,211.62,211.64,12000000.0
2008-07-10 04:11:00,211.63,211.63,211.6,211.6,63500000.0
2008-07-10 04:12:00,211.61,211.635,211.605,211.605,92700000.0
2008-07-10 04:13:00,211.61,211.64,211.59,211.61,218200000.0
2008-07-10 04:14:00,211.61,211.64,211.61,211.64,99200000.0
2008-07-10 04:15:00,211.64,211.64,211.595,211.6,37800000.0
2008-07-10 04:16:00,211.6,211.615,211.6,211.6,21100000.0
2008-07-10 04:17:00,211.61,211.62,211.61,211.61,16800000.0
2008-07-10 04:18:00,211.61,211.61,211.59,211.59,19600000.0
2008-07-10 04:19:00,211.565,211.58,211.535,211.56,81400000.0
2008-07-10 04:20:00,211.56,211.56,211.54,211.54,47700000.0
2008-07-10 04:21:00,211.54,211.54,211.52,211.53,55700000.0
2008-07-10 04:22:00,211.53,211.545,211.53,211.54,44800000.0
2008-07-10 04:23:00,211.54,211.56,211.525,211.56,105900000.0
2008-07-10 04:24:00,211.535,211.57,211.535,211.55,44100000.0
2008-07-10 04:25:00,211.565,211.565,211.555,211.555,4800000.0
2008-07-10 04:26:00,211.55,211.56,211.525,211.525,9600000.0
2008-07-10 04:27:00,211.53,211.55,211.525,211.525,28700000.0
2008-07-10 04:28:00,211.52,211.55,211.505,211.53,90500000.0
2008-07-10 04:29:00,211.53,211.55,211.53,211.55,19500000.0
2008-07-10 04:30:00,211.527,211.553,211.495,211.553,13000000.0
2008-07-10 04:31:00,211.525,211.53,211.52,211.52,21400000.0
2008-07-10 04:32:00,211.52,211.56,211.52,211.55,28700000.0
2008-07-10 04:33:00,211.525,211.56,211.525,211.56,16800000.0
2008-07-10 04:34:00,211.575,211.6,211.575,211.6,12000000.0
2008-07-10 04:35:00,211.615,211.62,211.595,211.615,19200000.0
2008-07-10 04:36:00,211.62,211.67,211.615,211.64,130300000.0
2008-07-10 04:37:00,211.63,211.63,211.585,211.61,21600000.0
2008-07-10 04:38:00,211.62,211.62,211.6,211.61,45000000.0
2008-07-10 04:39:00,211.62,211.63,211.61,211.61,33600000.0
2008-07-10 04:40:00,211.6,211.61,211.585,211.595,47000000.0
2008-07-10 04:41:00,211.61,211.61,211.55,211.57,48200000.0
2008-07-10 04:42:00,211.58,211.58,211.55,211.565,108200000.0
2008-07-10 04:43:00,211.58,211.59,211.55,211.57,69300000.0
2008-07-10 04:44:00,211.56,211.57,211.55,211.57,34500000.0
2008-07-10 04:45:00,211.56,211.56,211.56,211.56,2400000.0
2008-07-10 04:46:00,211.56,211.57,211.56,211.57,9100000.0
2008-07-10 04:47:00,211.57,211.57,211.55,211.56,9600000.0
2008-07-10 04:48:00,211.55,211.58,211.55,211.58,33600000.0
2008-07-10 04:49:00,211.58,211.6,211.57,211.6,38400000.0
2008-07-10 04:50:00,211.61,211.61,211.6,211.6,16800000.0
2008-07-10 04:51:00,211.61,211.61,211.59,211.59,45600000.0
2008-07-10 04:52:00,211.6,211.6,211.59,211.6,24000000.0
2008-07-10 04:53:00,211.6,211.6,211.57,211.59,28300000.0
2008-07-10 04:54:00,211.592,211.592,211.516,211.58,23000000.0
2008-07-10 04:55:00,211.59,211.59,211.59,211.59,2400000.0
2008-07-10 04:56:00,211.6,211.6,211.59,211.6,14400000.0
2008-07-10 04:57:00,211.6,211.635,211.6,211.62,36000000.0
2008-07-10 04:58:00,211.62,211.62,211.61,211.61,33600000.0
2008-07-10 04:59:00,211.6,211.61,211.575,211.6,38400000.0
2008-07-10 05:00:00,211.6,211.6,211.575,211.59,65200000.0
2008-07-10 05:01:00,211.605,211.61,211.595,211.61,24000000.0
2008-07-10 05:02:00,211.62,211.65,211.62,211.65,13700000.0
2008-07-10 05:03:00,211.66,211.7,211.66,211.66,61700000.0
2008-07-10 05:04:00,211.675,211.68,211.65,211.65,19200000.0
2008-07-10 05:05:00,211.64,211.65,211.64,211.65,8100000.0
2008-07-10 05:06:00,211.64,211.65,211.615,211.62,38100000.0
2008-07-10 05:07:00,211.62,211.64,211.62,211.64,12000000.0
2008-07-10 05:08:00,211.64,211.64,211.63,211.63,4800000.0
2008-07-10 05:09:00,211.62,211.62,211.62,211.62,2400000.0
2008-07-10 05:10:00,211.61,211.62,211.61,211.61,17600000.0
2008-07-10 05:11:00,211.6,211.64,211.6,211.64,64700000.0
2008-07-10 05:12:00,211.655,211.68,211.615,211.64,139500000.0
2008-07-10 05:13:00,211.64,211.66,211.635,211.635,99800000.0
2008-07-10 05:14:00,211.64,211.66,211.64,211.66,28000000.0
2008-07-10 05:15:00,211.65,211.66,211.64,211.66,34400000.0
2008-07-10 05:16:00,211.67,211.68,211.67,211.68,15800000.0
2008-07-10 05:17:00,211.67,211.7,211.67,211.7,38700000.0
2008-07-10 05:18:00,211.69,211.69,211.635,211.68,51700000.0
2008-07-10 05:19:00,211.67,211.69,211.655,211.655,62000000.0
2008-07-10 05:20:00,211.66,211.68,211.64,211.68,104600000.0
2008-07-10 05:21:00,211.67,211.68,211.625,211.63,42200000.0
2008-07-10 05:22:00,211.645,211.645,211.645,211.645,2400000.0
2008-07-10 05:23:00,211.625,211.64,211.625,211.64,17700000.0
2008-07-10 05:24:00,211.64,211.64,211.615,211.635,51800000.0
2008-07-10 05:25:00,211.64,211.67,211.64,211.66,53100000.0
2008-07-10 05:26:00,211.68,211.69,211.66,211.68,20300000.0
2008-07-10 05:27:00,211.67,211.735,211.67,211.735,125500000.0
2008-07-10 05:28:00,211.74,211.74,211.705,211.705,39200000.0
2008-07-10 05:29:00,211.71,211.71,211.66,211.66,19200000.0
2008-07-10 05:30:00,211.675,211.675,211.655,211.67,15300000.0
2008-07-10 05:31:00,211.66,211.66,211.625,211.63,9600000.0
2008-07-10 05:32:00,211.64,211.64,211.63,211.63,6700000.0
2008-07-10 05:33:00,211.603,211.636,211.598,211.627,61800000.0
2008-07-10 05:34:00,211.621,211.633,211.561,211.633,35300000.0
2008-07-10 05:35:00,211.63,211.69,211.63,211.68,43300000.0
2008-07-10 05:36:00,211.69,211.725,211.69,211.705,55300000.0
2008-07-10 05:37:00,211.71,211.78,211.705,211.77,186400000.0
2008-07-10 05:38:00,211.77,211.77,211.725,211.73,45400000.0
2008-07-10 05:39:00,211.705,211.736,211.684,211.736,51900000.0
2008-07-10 05:40:00,211.74,211.75,211.74,211.74,7200000.0
2008-07-10 05:41:00,211.74,211.74,211.7,211.7,62800000.0
2008-07-10 05:42:00,211.645,211.675,211.63,211.66,184200000.0
2008-07-10 05:43:00,211.67,211.715,211.625,211.64,104800000.0
2008-07-10 05:44:00,211.66,211.7,211.655,211.655,43500000.0
2008-07-10 05:45:00,211.625,211.663,211.61,211.654,120200000.0
2008-07-10 05:46:00,211.66,211.66,211.65,211.65,29000000.0
2008-07-10 05:47:00,211.66,211.72,211.66,211.71,169300000.0
2008-07-10 05:48:00,211.71,211.75,211.7,211.73,40700000.0
2008-07-10 05:49:00,211.705,211.72,211.69,211.71,84800000.0
2008-07-10 05:50:00,211.71,211.73,211.71,211.72,57500000.0
2008-07-10 05:51:00,211.71,211.71,211.69,211.69,77100000.0
2008-07-10 05:52:00,211.69,211.73,211.69,211.71,102500000.0
2008-07-10 05:53:00,211.72,211.72,211.72,211.72,31700000.0
2008-07-10 05:54:00,211.72,211.72,211.71,211.72,37900000.0
2008-07-10 05:55:00,211.72,211.73,211.72,211.72,59400000.0
2008-07-10 05:56:00,211.72,211.74,211.71,211.71,74800000.0
2008-07-10 05:57:00,211.71,211.75,211.71,211.75,44800000.0
2008-07-10 05:58:00,211.74,211.74,211.715,211.715,33100000.0
2008-07-10 05:59:00,211.71,211.72,211.71,211.72,9100000.0
2008-07-10 06:00:00,211.71,211.81,211.71,211.8,92700000.0
2008-07-10 06:01:00,211.79,211.79,211.705,211.74,228500000.0
2008-07-10 06:02:00,211.74,211.75,211.7,211.75,184600000.0
2008-07-10 06:03:00,211.75,211.75,211.75,211.75,113300000.0
2008-07-10 06:04:00,211.75,211.75,211.75,211.75,47300000.0
2008-07-10 06:05:00,211.75,211.76,211.75,211.76,41700000.0
2008-07-10 06:06:00,211.77,211.78,211.725,211.725,44500000.0
2008-07-10 06:07:00,211.74,211.74,211.73,211.73,38100000.0
2008-07-10 06:08:00,211.74,211.75,211.74,211.75,59200000.0
2008-07-10 06:09:00,211.75,211.75,211.74,211.75,20200000.0
2008-07-10 06:10:00,211.75,211.75,211.73,211.75,9500000.0
2008-07-10 06:11:00,211.75,211.75,211.71,211.74,39100000.0
2008-07-10 06:12:00,211.74,211.75,211.74,211.75,34900000.0
2008-07-10 06:13:00,211.75,211.75,211.73,211.75,5500000.0
2008-07-10 06:14:00,211.725,211.74,211.725,211.73,112100000.0
2008-07-10 06:15:00,211.74,211.75,211.74,211.75,3000000.0
2008-07-10 06:16:00,211.725,211.75,211.725,211.75,20100000.0
2008-07-10 06:17:00,211.75,211.76,211.735,211.735,27200000.0
2008-07-10 06:18:00,211.713,211.738,211.686,211.738,71400000.0
2008-07-10 06:19:00,211.715,211.735,211.715,211.72,17700000.0
2008-07-10 06:20:00,211.73,211.74,211.72,211.74,19600000.0
2008-07-10 06:21:00,211.74,211.79,211.735,211.79,45700000.0
2008-07-10 06:22:00,211.79,211.82,211.775,211.8,214000000.0
2008-07-10 06:23:00,211.79,211.8,211.79,211.8,7600000.0
2008-07-10 06:24:00,211.79,211.81,211.72,211.73,63600000.0
2008-07-10 06:25:00,211.72,211.75,211.71,211.72,101400000.0
2008-07-10 06:26:00,211.72,211.73,211.7,211.73,59100000.0
2008-07-10 06:27:00,211.755,211.82,211.755,211.815,106000000.0
2008-07-10 06:28:00,211.825,211.825,211.74,211.74,193600000.0
2008-07-10 06:29:00,211.74,211.755,211.735,211.75,38600000.0
2008-07-10 06:30:00,211.765,211.78,211.765,211.78,22700000.0
2008-07-10 06:31:00,211.78,211.825,211.755,211.82,93200000.0
2008-07-10 06:32:00,211.83,211.865,211.83,211.84,111900000.0
2008-07-10 06:33:00,211.84,211.84,211.8,211.81,41500000.0
2008-07-10 06:34:00,211.8,211.825,211.8,211.825,20100000.0
2008-07-10 06:35:00,211.805,211.825,211.805,211.82,15700000.0
2008-07-10 06:36:00,211.83,211.84,211.765,211.78,48100000.0
2008-07-10 06:37:00,211.795,211.795,211.76,211.77,56000000.0
2008-07-10 06:38:00,211.78,211.79,211.745,211.75,103200000.0
2008-07-10 06:39:00,211.75,211.75,211.725,211.73,63700000.0
2008-07-10 06:40:00,211.74,211.76,211.74,211.76,60700000.0
2008-07-10 06:41:00,211.76,211.78,211.75,211.76,109100000.0
2008-07-10 06:42:00,211.77,211.78,211.77,211.78,26400000.0
2008-07-10 06:43:00,211.78,211.85,211.78,211.84,140200000.0
2008-07-10 06:44:00,211.84,211.84,211.765,211.765,102100000.0
2008-07-10 06:45:00,211.785,211.785,211.75,211.75,87600000.0
2008-07-10 06:46:00,211.75,211.82,211.74,211.82,97400000.0
2008-07-10 06:47:00,211.82,211.85,211.785,211.85,148400000.0
2008-07-10 06:48:00,211.86,211.89,211.85,211.85,21600000.0
2008-07-10 06:49:00,211.85,211.87,211.85,211.87,8600000.0
2008-07-10 06:50:00,211.87,211.87,211.8,211.805,92900000.0
2008-07-10 06:51:00,211.81,211.815,211.8,211.81,67200000.0
2008-07-10 06:52:00,211.82,211.82,211.8,211.81,52800000.0
2008-07-10 06:53:00,211.81,211.83,211.8,211.82,31200000.0
2008-07-10 06:54:00,211.81,211.83,211.8,211.82,27300000.0
2008-07-10 06:55:00,211.81,211.82,211.8,211.8,52700000.0
2008-07-10 06:56:00,211.79,211.79,211.765,211.765,9100000.0
2008-07-10 06:57:00,211.745,211.78,211.69,211.7,99200000.0
2008-07-10 06:58:00,211.7,211.7,211.665,211.665,20800000.0
2008-07-10 06:59:00,211.68,211.7,211.675,211.675,14400000.0
2008-07-10 07:00:00,211.695,211.72,211.675,211.7,56100000.0
2008-07-10 07:01:00,211.69,211.71,211.675,211.68,100800000.0
2008-07-10 07:02:00,211.68,211.71,211.67,211.68,48000000.0
2008-07-10 07:03:00,211.68,211.68,211.655,211.655,45600000.0
2008-07-10 07:04:00,211.635,211.655,211.635,211.655,14800000.0
2008-07-10 07:05:00,211.67,211.67,211.645,211.665,23000000.0
2008-07-10 07:06:00,211.67,211.685,211.665,211.665,12900000.0
2008-07-10 07:07:00,211.67,211.685,211.665,211.685,17200000.0
2008-07-10 07:08:00,211.705,211.71,211.685,211.7,31200000.0
2008-07-10 07:09:00,211.675,211.73,211.675,211.7,76700000.0
2008-07-10 07:10:00,211.7,211.7,211.69,211.69,45600000.0
2008-07-10 07:11:00,211.67,211.697,211.614,211.69,118100000.0
2008-07-10 07:12:00,211.7,211.71,211.69,211.71,28800000.0
2008-07-10 07:13:00,211.71,211.74,211.695,211.715,122300000.0
2008-07-10 07:14:00,211.715,211.735,211.685,211.72,132000000.0
2008-07-10 07:15:00,211.72,211.72,211.68,211.71,45600000.0
2008-07-10 07:16:00,211.685,211.74,211.685,211.74,87700000.0
2008-07-10 07:17:00,211.755,211.79,211.735,211.77,142800000.0
2008-07-10 07:18:00,211.77,211.8,211.755,211.755,193600000.0
2008-07-10 07:19:00,211.735,211.74,211.645,211.67,181600000.0
2008-07-10 07:20:00,211.67,211.71,211.635,211.71,200400000.0
2008-07-10 07:21:00,211.71,211.71,211.665,211.67,168100000.0
2008-07-10 07:22:00,211.67,211.68,211.64,211.655,193000000.0
2008-07-10 07:23:00,211.655,211.67,211.61,211.645,138600000.0
2008-07-10 07:24:00,211.65,211.68,211.64,211.64,71700000.0
2008-07-10 07:25:00,211.65,211.66,211.555,211.59,322900000.0
2008-07-10 07:26:00,211.58,211.61,211.555,211.56,379200000.0
2008-07-10 07:27:00,211.57,211.58,211.56,211.58,138000000.0
2008-07-10 07:28:00,211.58,211.58,211.51,211.52,187200000.0
2008-07-10 07:29:00,211.51,211.55,211.51,211.55,53500000.0
2008-07-10 07:30:00,211.55,211.58,211.54,211.555,118000000.0
2008-07-10 07:31:00,211.555,211.58,211.53,211.54,127700000.0
2008-07-10 07:32:00,211.54,211.56,211.515,211.53,153200000.0
2008-07-10 07:33:00,211.54,211.56,211.53,211.54,151700000.0
2008-07-10 07:34:00,211.54,211.56,211.52,211.52,198800000.0
2008-07-10 07:35:00,211.54,211.545,211.525,211.525,93400000.0
2008-07-10 07:36:00,211.53,211.565,211.53,211.55,77000000.0
2008-07-10 07:37:00,211.55,211.585,211.55,211.585,72400000.0
2008-07-10 07:38:00,211.59,211.61,211.555,211.59,133100000.0
2008-07-10 07:39:00,211.6,211.66,211.6,211.65,72800000.0
2008-07-10 07:40:00,211.64,211.67,211.615,211.66,44600000.0
2008-07-10 07:41:00,211.67,211.73,211.67,211.73,125200000.0
2008-07-10 07:42:00,211.705,211.745,211.685,211.72,99800000.0
2008-07-10 07:43:00,211.71,211.72,211.635,211.67,122400000.0
2008-07-10 07:44:00,211.68,211.69,211.655,211.69,71500000.0
2008-07-10 07:45:00,211.69,211.69,211.655,211.67,28300000.0
2008-07-10 07:46:00,211.66,211.67,211.65,211.67,32400000.0
2008-07-10 07:47:00,211.66,211.67,211.66,211.67,38900000.0
2008-07-10 07:48:00,211.67,211.69,211.67,211.68,38800000.0
2008-07-10 07:49:00,211.68,211.68,211.625,211.63,68100000.0
2008-07-10 07:50:00,211.64,211.66,211.625,211.64,116600000.0
2008-07-10 07:51:00,211.64,211.64,211.6,211.61,36900000.0
2008-07-10 07:52:00,211.62,211.66,211.62,211.65,81400000.0
2008-07-10 07:53:00,211.65,211.66,211.64,211.66,55000000.0
2008-07-10 07:54:00,211.66,211.67,211.605,211.665,120800000.0
2008-07-10 07:55:00,211.67,211.67,211.61,211.62,67100000.0
2008-07-10 07:56:00,211.63,211.67,211.61,211.65,180200000.0
2008-07-10 07:57:00,211.66,211.66,211.595,211.6,157700000.0
2008-07-10 07:58:00,211.6,211.63,211.6,211.61,161600000.0
2008-07-10 07:59:00,211.62,211.65,211.455,211.455,208600000.0
2008-07-10 08:00:00,211.435,211.605,211.39,211.56,311900000.0
2008-07-10 08:01:00,211.575,211.645,211.545,211.58,306300000.0
2008-07-10 08:02:00,211.59,211.69,211.59,211.67,209500000.0
2008-07-10 08:03:00,211.67,211.67,211.625,211.66,143700000.0
2008-07-10 08:04:00,211.66,211.67,211.635,211.67,121000000.0
2008-07-10 08:05:00,211.67,211.72,211.67,211.72,156800000.0
2008-07-10 08:06:00,211.72,211.72,211.685,211.7,61900000.0
2008-07-10 08:07:00,211.7,211.7,211.65,211.68,87600000.0
2008-07-10 08:08:00,211.68,211.715,211.68,211.69,114600000.0
2008-07-10 08:09:00,211.68,211.705,211.665,211.69,109700000.0
2008-07-10 08:10:00,211.69,211.73,211.65,211.69,117500000.0
2008-07-10 08:11:00,211.7,211.73,211.66,211.695,81000000.0
2008-07-10 08:12:00,211.7,211.73,211.665,211.695,191100000.0
2008-07-10 08:13:00,211.7,211.74,211.65,211.7,256500000.0
2008-07-10 08:14:00,211.7,211.755,211.65,211.68,181200000.0
2008-07-10 08:15:00,211.67,211.71,211.655,211.68,127400000.0
2008-07-10 08:16:00,211.655,211.68,211.65,211.67,74300000.0
2008-07-10 08:17:00,211.66,211.66,211.625,211.65,113900000.0
2008-07-10 08:18:00,211.65,211.66,211.63,211.645,144300000.0
2008-07-10 08:19:00,211.645,211.685,211.625,211.685,231200000.0
2008-07-10 08:20:00,211.69,211.715,211.68,211.71,123700000.0
2008-07-10 08:21:00,211.71,211.73,211.68,211.68,125600000.0
2008-07-10 08:22:00,211.68,211.68,211.6,211.605,126100000.0
2008-07-10 08:23:00,211.61,211.63,211.54,211.54,169100000.0
2008-07-10 08:24:00,211.55,211.57,211.52,211.56,286400000.0
2008-07-10 08:25:00,211.54,211.6,211.52,211.55,287200000.0
2008-07-10 08:26:00,211.55,211.58,211.545,211.57,83000000.0
2008-07-10 08:27:00,211.58,211.615,211.55,211.6,215100000.0
2008-07-10 08:28:00,211.615,211.615,211.51,211.6,226800000.0
2008-07-10 08:29:00,211.6,211.64,211.57,211.64,326500000.0
2008-07-10 08:30:00,211.63,211.655,211.585,211.615,188500000.0
2008-07-10 08:31:00,211.615,211.665,211.61,211.66,131300000.0
2008-07-10 08:32:00,211.66,211.725,211.66,211.68,168200000.0
2008-07-10 08:33:00,211.68,211.7,211.66,211.68,174900000.0
2008-07-10 08:34:00,211.68,211.7,211.615,211.64,191100000.0
2008-07-10 08:35:00,211.64,211.67,211.605,211.615,201800000.0
2008-07-10 08:36:00,211.62,211.67,211.615,211.665,248200000.0
2008-07-10 08:37:00,211.66,211.66,211.58,211.58,228900000.0
2008-07-10 08:38:00,211.59,211.615,211.57,211.6,144800000.0
2008-07-10 08:39:00,211.6,211.63,211.57,211.62,149900000.0
2008-07-10 08:40:00,211.595,211.66,211.595,211.62,139300000.0
2008-07-10 08:41:00,211.62,211.65,211.59,211.63,189600000.0
2008-07-10 08:42:00,211.64,211.64,211.575,211.61,191800000.0
2008-07-10 08:43:00,211.61,211.72,211.59,211.69,150500000.0
2008-07-10 08:44:00,211.69,211.695,211.64,211.65,131000000.0
2008-07-10 08:45:00,211.665,211.68,211.555,211.6,232500000.0
2008-07-10 08:46:00,211.595,211.65,211.595,211.64,191500000.0
2008-07-10 08:47:00,211.65,211.67,211.625,211.635,136800000.0
2008-07-10 08:48:00,211.65,211.68,211.64,211.67,130700000.0
2008-07-10 08:49:00,211.67,211.7,211.605,211.625,251500000.0
2008-07-10 08:50:00,211.625,211.68,211.615,211.63,175800000.0
2008-07-10 08:51:00,211.62,211.72,211.62,211.675,217500000.0
2008-07-10 08:52:00,211.67,211.72,211.66,211.665,151100000.0
2008-07-10 08:53:00,211.66,211.71,211.65,211.685,164800000.0
2008-07-10 08:54:00,211.685,211.72,211.685,211.685,121700000.0
2008-07-10 08:55:00,211.69,211.7,211.665,211.69,156400000.0
2008-07-10 08:56:00,211.68,211.69,211.655,211.67,84700000.0
2008-07-10 08:57:00,211.67,211.69,211.67,211.68,126100000.0
2008-07-10 08:58:00,211.695,211.695,211.66,211.67,69900000.0
2008-07-10 08:59:00,211.67,211.675,211.64,211.64,39700000.0
2008-07-10 09:00:00,211.635,211.635,211.52,211.55,136300000.0
2008-07-10 09:01:00,211.55,211.56,211.515,211.56,165700000.0
2008-07-10 09:02:00,211.555,211.595,211.51,211.52,201600000.0
2008-07-10 09:03:00,211.52,211.54,211.49,211.5,180900000.0
2008-07-10 09:04:00,211.5,211.64,211.5,211.59,168300000.0
2008-07-10 09:05:00,211.595,211.595,211.53,211.585,200000000.0
2008-07-10 09:06:00,211.595,211.675,211.575,211.63,247100000.0
2008-07-10 09:07:00,211.64,211.66,211.605,211.64,149900000.0
2008-07-10 09:08:00,211.64,211.655,211.61,211.63,148900000.0
2008-07-10 09:09:00,211.63,211.68,211.63,211.64,124700000.0
2008-07-10 09:10:00,211.64,211.64,211.575,211.575,139800000.0
2008-07-10 09:11:00,211.58,211.95,211.58,211.87,353100000.0
2008-07-10 09:12:00,211.87,212.005,211.845,211.865,401900000.0
2008-07-10 09:13:00,211.87,211.89,211.775,211.78,246400000.0
2008-07-10 09:14:00,211.78,211.86,211.755,211.83,302000000.0
2008-07-10 09:15:00,211.83,211.91,211.785,211.895,248400000.0
2008-07-10 09:16:00,211.905,212.135,211.9,212.055,356300000.0
2008-07-10 09:17:00,212.06,212.12,212.04,212.075,277000000.0
2008-07-10 09:18:00,212.04,212.1,212.025,212.04,210300000.0
2008-07-10 09:19:00,212.04,212.055,212.025,212.05,130900000.0
2008-07-10 09:20:00,212.05,212.06,212.0,212.03,150100000.0
2008-07-10 09:21:00,212.03,212.03,211.905,211.925,218000000.0
2008-07-10 09:22:00,211.92,211.94,211.9,211.925,189000000.0
2008-07-10 09:23:00,211.93,212.055,211.93,212.04,215800000.0
2008-07-10 09:24:00,212.055,212.07,212.0,212.01,294900000.0
2008-07-10 09:25:00,212.01,212.02,211.95,211.98,145000000.0
2008-07-10 09:26:00,211.98,212.05,211.96,212.04,243100000.0
2008-07-10 09:27:00,212.04,212.05,211.925,212.02,248800000.0
2008-07-10 09:28:00,212.02,212.05,211.995,212.01,194200000.0
2008-07-10 09:29:00,212.01,212.12,212.01,212.08,329700000.0
2008-07-10 09:30:00,212.08,212.1,211.995,211.995,259600000.0
2008-07-10 09:31:00,211.995,212.055,211.96,212.055,257200000.0
2008-07-10 09:32:00,212.055,212.06,212.0,212.01,183400000.0
2008-07-10 09:33:00,212.01,212.085,212.005,212.04,180200000.0
2008-07-10 09:34:00,212.04,212.085,212.0,212.055,291100000.0
2008-07-10 09:35:00,212.06,212.06,211.995,212.0,94600000.0
2008-07-10 09:36:00,212.0,212.02,212.0,212.02,61000000.0
2008-07-10 09:37:00,212.02,212.07,212.02,212.06,159500000.0
2008-07-10 09:38:00,212.06,212.11,212.035,212.09,116400000.0
2008-07-10 09:39:00,212.095,212.15,212.02,212.03,231500000.0
2008-07-10 09:40:00,212.035,212.09,212.03,212.07,137900000.0
2008-07-10 09:41:00,212.07,212.09,212.07,212.08,77500000.0
2008-07-10 09:42:00,212.07,212.07,211.925,211.93,237600000.0
2008-07-10 09:43:00,211.935,212.07,211.93,212.055,153600000.0
2008-07-10 09:44:00,212.045,212.08,212.045,212.08,107500000.0
2008-07-10 09:45:00,212.07,212.12,212.03,212.03,180100000.0
2008-07-10 09:46:00,212.03,212.03,211.97,211.98,98200000.0
2008-07-10 09:47:00,211.98,212.04,211.97,212.0,122000000.0
2008-07-10 09:48:00,211.995,212.06,211.99,212.015,139700000.0
2008-07-10 09:49:00,212.02,212.02,211.99,211.99,170100000.0
2008-07-10 09:50:00,211.985,212.015,211.93,211.95,273100000.0
2008-07-10 09:51:00,211.95,211.97,211.89,211.97,229400000.0
2008-07-10 09:52:00,211.96,211.98,211.93,211.93,157300000.0
2008-07-10 09:53:00,211.93,211.94,211.9,211.94,136000000.0
2008-07-10 09:54:00,211.94,211.94,211.895,211.925,151800000.0
2008-07-10 09:55:00,211.915,211.935,211.83,211.84,249900000.0
2008-07-10 09:56:00,211.835,211.925,211.835,211.895,126600000.0
2008-07-10 09:57:00,211.89,211.94,211.885,211.92,177700000.0
2008-07-10 09:58:00,211.92,211.92,211.81,211.82,157900000.0
2008-07-10 09:59:00,211.82,211.85,211.82,211.845,69200000.0
2008-07-10 10:00:00,211.85,211.85,211.615,211.705,298300000.0
2008-07-10 10:01:00,211.715,211.765,211.715,211.755,218500000.0
2008-07-10 10:02:00,211.76,211.785,211.685,211.75,262100000.0
2008-07-10 10:03:00,211.75,211.77,211.735,211.77,135600000.0
2008-07-10 10:04:00,211.77,211.84,211.745,211.8,166700000.0
2008-07-10 10:05:00,211.81,211.845,211.78,211.81,157600000.0
2008-07-10 10:06:00,211.81,211.81,211.78,211.81,103400000.0
2008-07-10 10:07:00,211.81,211.85,211.805,211.815,95200000.0
2008-07-10 10:08:00,211.81,211.81,211.74,211.755,98700000.0
2008-07-10 10:09:00,211.75,211.795,211.75,211.76,96500000.0
2008-07-10 10:10:00,211.77,211.78,211.72,211.73,90300000.0
2008-07-10 10:11:00,211.71,211.78,211.7,211.725,143900000.0
2008-07-10 10:12:00,211.73,211.73,211.64,211.69,156200000.0
2008-07-10 10:13:00,211.69,211.7,211.565,211.59,186200000.0
2008-07-10 10:14:00,211.585,211.645,211.58,211.615,201000000.0
2008-07-10 10:15:00,211.615,211.65,211.605,211.62,280700000.0
2008-07-10 10:16:00,211.62,211.72,211.62,211.71,303300000.0
2008-07-10 10:17:00,211.71,211.73,211.655,211.66,269000000.0
2008-07-10 10:18:00,211.665,211.68,211.605,211.63,194800000.0
2008-07-10 10:19:00,211.635,211.66,211.62,211.655,127200000.0
2008-07-10 10:20:00,211.655,211.695,211.595,211.61,144400000.0
2008-07-10 10:21:00,211.61,211.64,211.6,211.62,116600000.0
2008-07-10 10:22:00,211.62,211.65,211.595,211.63,132000000.0
2008-07-10 10:23:00,211.64,211.66,211.6,211.61,129400000.0
2008-07-10 10:24:00,211.6,211.64,211.59,211.64,132200000.0
2008-07-10 10:25:00,211.64,211.655,211.63,211.64,152000000.0
2008-07-10 10:26:00,211.645,211.66,211.61,211.65,154700000.0
2008-07-10 10:27:00,211.65,211.68,211.64,211.675,91900000.0
2008-07-10 10:28:00,211.68,211.72,211.665,211.67,145700000.0
2008-07-10 10:29:00,211.665,211.71,211.66,211.7,79400000.0
2008-07-10 10:30:00,211.7,211.74,211.655,211.74,234700000.0
2008-07-10 10:31:00,211.74,211.74,211.68,211.68,118400000.0
2008-07-10 10:32:00,211.68,211.71,211.665,211.7,111700000.0
2008-07-10 10:33:00,211.675,211.7,211.675,211.685,43700000.0
2008-07-10 10:34:00,211.695,211.76,211.695,211.74,194200000.0
2008-07-10 10:35:00,211.74,211.77,211.7,211.75,197400000.0
2008-07-10 10:36:00,211.75,211.76,211.72,211.74,151700000.0
2008-07-10 10:37:00,211.74,211.79,211.71,211.73,216800000.0
2008-07-10 10:38:00,211.73,211.76,211.72,211.74,141500000.0
2008-07-10 10:39:00,211.73,211.75,211.72,211.745,155100000.0
2008-07-10 10:40:00,211.75,211.765,211.7,211.73,158600000.0
2008-07-10 10:41:00,211.73,211.73,211.66,211.665,84900000.0
2008-07-10 10:42:00,211.67,211.7,211.655,211.69,77200000.0
2008-07-10 10:43:00,211.69,211.84,211.69,211.795,275600000.0
2008-07-10 10:44:00,211.81,211.85,211.8,211.85,168400000.0
2008-07-10 10:45:00,211.815,211.84,211.79,211.795,139900000.0
2008-07-10 10:46:00,211.8,211.8,211.73,211.75,189600000.0
2008-07-10 10:47:00,211.76,211.76,211.71,211.74,137500000.0
2008-07-10 10:48:00,211.75,211.825,211.745,211.795,249100000.0
2008-07-10 10:49:00,211.805,211.815,211.745,211.76,155500000.0
2008-07-10 10:50:00,211.76,211.79,211.73,211.78,219000000.0
2008-07-10 10:51:00,211.79,211.79,211.75,211.77,200600000.0
2008-07-10 10:52:00,211.77,211.84,211.76,211.77,207400000.0
2008-07-10 10:53:00,211.76,211.77,211.67,211.67,160800000.0
2008-07-10 10:54:00,211.675,211.7,211.62,211.69,244000000.0
2008-07-10 10:55:00,211.69,211.75,211.67,211.68,253800000.0
2008-07-10 10:56:00,211.68,211.74,211.66,211.74,150200000.0
2008-07-10 10:57:00,211.745,211.805,211.74,211.76,200900000.0
2008-07-10 10:58:00,211.77,211.81,211.74,211.75,138300000.0
2008-07-10 10:59:00,211.765,211.785,211.7,211.7,127800000.0
2008-07-10 11:00:00,211.7,211.7,211.595,211.62,176700000.0
2008-07-10 11:01:00,211.62,211.69,211.62,211.685,166000000.0
2008-07-10 11:02:00,211.685,211.69,211.62,211.675,157300000.0
2008-07-10 11:03:00,211.68,211.68,211.64,211.64,145900000.0
2008-07-10 11:04:00,211.64,211.65,211.62,211.63,132700000.0
2008-07-10 11:05:00,211.64,211.64,211.61,211.62,96400000.0
2008-07-10 11:06:00,211.62,211.64,211.61,211.62,146200000.0
2008-07-10 11:07:00,211.62,211.62,211.595,211.61,99200000.0
2008-07-10 11:08:00,211.6,211.6,211.555,211.57,140700000.0
2008-07-10 11:09:00,211.57,211.61,211.56,211.595,191300000.0
2008-07-10 11:10:00,211.6,211.61,211.555,211.58,115700000.0
2008-07-10 11:11:00,211.58,211.61,211.555,211.58,86800000.0
2008-07-10 11:12:00,211.58,211.62,211.55,211.6,168700000.0
2008-07-10 11:13:00,211.6,211.61,211.58,211.6,79700000.0
2008-07-10 11:14:00,211.59,211.6,211.56,211.56,75700000.0
2008-07-10 11:15:00,211.56,211.585,211.545,211.575,73700000.0
2008-07-10 11:16:00,211.57,211.62,211.525,211.62,205800000.0
2008-07-10 11:17:00,211.61,211.61,211.54,211.56,163400000.0
2008-07-10 11:18:00,211.56,211.58,211.51,211.545,181600000.0
2008-07-10 11:19:00,211.545,211.67,211.525,211.61,264400000.0
2008-07-10 11:20:00,211.59,211.62,211.54,211.54,221400000.0
2008-07-10 11:21:00,211.54,211.59,211.53,211.59,216300000.0
2008-07-10 11:22:00,211.59,211.61,211.56,211.58,131000000.0
2008-07-10 11:23:00,211.58,211.59,211.545,211.57,93700000.0
2008-07-10 11:24:00,211.57,211.57,211.515,211.52,190200000.0
2008-07-10 11:25:00,211.52,211.57,211.485,211.54,264900000.0
2008-07-10 11:26:00,211.54,211.55,211.51,211.53,217200000.0
2008-07-10 11:27:00,211.53,211.54,211.5,211.53,234900000.0
2008-07-10 11:28:00,211.53,211.56,211.495,211.54,188100000.0
2008-07-10 11:29:00,211.53,211.58,211.525,211.55,170100000.0
2008-07-10 11:30:00,211.54,211.59,211.51,211.57,202800000.0
2008-07-10 11:31:00,211.57,211.63,211.535,211.62,241700000.0
2008-07-10 11:32:00,211.61,211.785,211.6,211.775,302800000.0
2008-07-10 11:33:00,211.78,211.81,211.71,211.725,278600000.0
2008-07-10 11:34:00,211.725,211.76,211.695,211.74,265500000.0
2008-07-10 11:35:00,211.745,211.81,211.745,211.77,275200000.0
2008-07-10 11:36:00,211.76,211.77,211.7,211.71,199400000.0
2008-07-10 11:37:00,211.705,211.705,211.625,211.66,207400000.0
2008-07-10 11:38:00,211.66,211.69,211.64,211.645,215500000.0
2008-07-10 11:39:00,211.645,211.76,211.635,211.76,252200000.0
2008-07-10 11:40:00,211.76,211.775,211.725,211.74,169100000.0
2008-07-10 11:41:00,211.735,211.74,211.635,211.73,196500000.0
2008-07-10 11:42:00,211.73,211.73,211.68,211.68,121000000.0
2008-07-10 11:43:00,211.69,211.695,211.65,211.68,166700000.0
2008-07-10 11:44:00,211.68,211.77,211.68,211.73,206800000.0
2008-07-10 11:45:00,211.74,211.74,211.65,211.65,121700000.0
2008-07-10 11:46:00,211.66,211.69,211.65,211.67,56600000.0
2008-07-10 11:47:00,211.67,211.71,211.66,211.69,113300000.0
2008-07-10 11:48:00,211.69,211.76,211.69,211.76,178100000.0
2008-07-10 11:49:00,211.775,211.775,211.7,211.73,209400000.0
2008-07-10 11:50:00,211.73,211.745,211.71,211.74,79800000.0
2008-07-10 11:51:00,211.74,211.74,211.7,211.72,111200000.0
2008-07-10 11:52:00,211.73,211.74,211.7,211.73,113800000.0
2008-07-10 11:53:00,211.72,211.73,211.605,211.66,225700000.0
2008-07-10 11:54:00,211.66,211.685,211.655,211.685,67400000.0
2008-07-10 11:55:00,211.69,211.75,211.69,211.73,129600000.0
2008-07-10 11:56:00,211.73,211.755,211.72,211.745,70700000.0
2008-07-10 11:57:00,211.75,211.78,211.73,211.75,123400000.0
2008-07-10 11:58:00,211.75,211.75,211.695,211.7,114100000.0
2008-07-10 11:59:00,211.7,211.72,211.655,211.665,208300000.0
2008-07-10 12:00:00,211.66,211.705,211.66,211.695,96400000.0
2008-07-10 12:01:00,211.69,211.76,211.69,211.74,86900000.0
2008-07-10 12:02:00,211.75,211.76,211.73,211.74,78600000.0
2008-07-10 12:03:00,211.75,211.81,211.74,211.81,85500000.0
2008-07-10 12:04:00,211.8,211.8,211.77,211.79,86200000.0
2008-07-10 12:05:00,211.79,211.87,211.79,211.84,201400000.0
2008-07-10 12:06:00,211.84,211.845,211.78,211.78,120700000.0
2008-07-10 12:07:00,211.78,211.79,211.75,211.78,131900000.0
2008-07-10 12:08:00,211.79,211.83,211.765,211.765,138600000.0
2008-07-10 12:09:00,211.76,211.76,211.715,211.76,174300000.0
2008-07-10 12:10:00,211.765,211.77,211.75,211.77,145200000.0
2008-07-10 12:11:00,211.76,211.77,211.74,211.75,90300000.0
2008-07-10 12:12:00,211.75,211.81,211.74,211.81,120600000.0
2008-07-10 12:13:00,211.8,211.86,211.8,211.83,86900000.0
2008-07-10 12:14:00,211.83,211.83,211.82,211.82,29600000.0
2008-07-10 12:15:00,211.82,211.83,211.78,211.78,67100000.0
2008-07-10 12:16:00,211.78,211.78,211.73,211.75,130900000.0
2008-07-10 12:17:00,211.765,211.82,211.765,211.82,101100000.0
2008-07-10 12:18:00,211.82,211.83,211.79,211.79,55000000.0
2008-07-10 12:19:00,211.785,211.81,211.785,211.79,77600000.0
2008-07-10 12:20:00,211.79,211.81,211.77,211.8,73400000.0
2008-07-10 12:21:00,211.8,211.8,211.75,211.75,112900000.0
2008-07-10 12:22:00,211.75,211.75,211.7,211.74,99800000.0
2008-07-10 12:23:00,211.74,211.74,211.655,211.68,90000000.0
2008-07-10 12:24:00,211.68,211.71,211.65,211.7,82900000.0
2008-07-10 12:25:00,211.7,211.735,211.69,211.72,118300000.0
2008-07-10 12:26:00,211.71,211.73,211.67,211.7,121500000.0
2008-07-10 12:27:00,211.69,211.72,211.69,211.71,58200000.0
2008-07-10 12:28:00,211.705,211.75,211.7,211.75,123400000.0
2008-07-10 12:29:00,211.75,211.75,211.72,211.73,51200000.0
2008-07-10 12:30:00,211.73,211.76,211.7,211.75,169600000.0
2008-07-10 12:31:00,211.75,211.79,211.75,211.76,75100000.0
2008-07-10 12:32:00,211.76,211.76,211.7,211.73,57200000.0
2008-07-10 12:33:00,211.73,211.74,211.72,211.72,16800000.0
2008-07-10 12:34:00,211.72,211.72,211.67,211.68,80400000.0
2008-07-10 12:35:00,211.67,211.67,211.645,211.65,61300000.0
2008-07-10 12:36:00,211.65,211.69,211.64,211.655,67300000.0
2008-07-10 12:37:00,211.67,211.68,211.61,211.67,214700000.0
2008-07-10 12:38:00,211.67,211.71,211.67,211.7,103000000.0
2008-07-10 12:39:00,211.71,211.71,211.7,211.7,9600000.0
2008-07-10 12:40:00,211.705,211.72,211.705,211.72,33600000.0
2008-07-10 12:41:00,211.71,211.72,211.7,211.72,17200000.0
2008-07-10 12:42:00,211.72,211.73,211.695,211.73,91200000.0
2008-07-10 12:43:00,211.73,211.78,211.715,211.78,60400000.0
2008-07-10 12:44:00,211.77,211.775,211.745,211.775,73000000.0
2008-07-10 12:45:00,211.77,211.78,211.71,211.73,176500000.0
2008-07-10 12:46:00,211.73,211.73,211.71,211.71,28800000.0
2008-07-10 12:47:00,211.71,211.72,211.71,211.72,9000000.0
2008-07-10 12:48:00,211.72,211.735,211.68,211.72,129200000.0
2008-07-10 12:49:00,211.72,211.73,211.67,211.71,118300000.0
2008-07-10 12:50:00,211.71,211.77,211.705,211.76,78800000.0
2008-07-10 12:51:00,211.75,211.76,211.71,211.75,119600000.0
2008-07-10 12:52:00,211.75,211.75,211.645,211.66,123700000.0
2008-07-10 12:53:00,211.66,211.68,211.625,211.665,113400000.0
2008-07-10 12:54:00,211.665,211.74,211.65,211.715,138800000.0
2008-07-10 12:55:00,211.715,211.715,211.65,211.71,78300000.0
2008-07-10 12:56:00,211.71,211.71,211.67,211.69,52000000.0
2008-07-10 12:57:00,211.69,211.69,211.62,211.64,249400000.0
2008-07-10 12:58:00,211.645,211.67,211.575,211.575,199400000.0
2008-07-10 12:59:00,211.58,211.705,211.575,211.675,223800000.0
2008-07-10 13:00:00,211.69,211.82,211.675,211.76,191700000.0
2008-07-10 13:01:00,211.77,211.77,211.65,211.675,97400000.0
2008-07-10 13:02:00,211.68,211.71,211.665,211.7,127800000.0
2008-07-10 13:03:00,211.7,211.71,211.66,211.68,126400000.0
2008-07-10 13:04:00,211.68,211.69,211.635,211.655,155200000.0
2008-07-10 13:05:00,211.65,211.66,211.615,211.65,195700000.0
2008-07-10 13:06:00,211.64,211.67,211.62,211.66,86000000.0
2008-07-10 13:07:00,211.67,211.67,211.645,211.65,100100000.0
2008-07-10 13:08:00,211.64,211.65,211.62,211.65,33600000.0
2008-07-10 13:09:00,211.64,211.65,211.64,211.64,21600000.0
2008-07-10 13:10:00,211.63,211.65,211.6,211.65,143200000.0
2008-07-10 13:11:00,211.65,211.67,211.63,211.645,152300000.0
2008-07-10 13:12:00,211.635,211.675,211.615,211.615,253800000.0
2008-07-10 13:13:00,211.625,211.67,211.62,211.66,183200000.0
2008-07-10 13:14:00,211.665,211.72,211.66,211.72,72500000.0
2008-07-10 13:15:00,211.73,211.74,211.685,211.71,186700000.0
2008-07-10 13:16:00,211.71,211.79,211.71,211.77,172800000.0
2008-07-10 13:17:00,211.78,211.81,211.75,211.79,256000000.0
2008-07-10 13:18:00,211.79,211.82,211.79,211.79,117000000.0
2008-07-10 13:19:00,211.78,211.79,211.73,211.74,124200000.0
2008-07-10 13:20:00,211.73,211.75,211.71,211.75,132500000.0
2008-07-10 13:21:00,211.75,211.76,211.72,211.74,202600000.0
2008-07-10 13:22:00,211.74,211.76,211.725,211.75,91500000.0
2008-07-10 13:23:00,211.75,211.77,211.71,211.74,83400000.0
2008-07-10 13:24:00,211.74,211.76,211.73,211.75,99700000.0
2008-07-10 13:25:00,211.75,211.775,211.735,211.75,105100000.0
2008-07-10 13:26:00,211.75,211.79,211.725,211.775,216900000.0
2008-07-10 13:27:00,211.79,211.81,211.73,211.75,174300000.0
2008-07-10 13:28:00,211.75,211.755,211.73,211.74,144800000.0
2008-07-10 13:29:00,211.75,211.875,211.74,211.86,202700000.0
2008-07-10 13:30:00,211.86,211.9,211.835,211.875,323000000.0
2008-07-10 13:31:00,211.89,211.91,211.86,211.87,210300000.0
2008-07-10 13:32:00,211.865,211.89,211.805,211.845,194200000.0
2008-07-10 13:33:00,211.85,211.9,211.83,211.85,231100000.0
2008-07-10 13:34:00,211.85,211.89,211.82,211.87,224800000.0
2008-07-10 13:35:00,211.87,211.87,211.83,211.86,232200000.0
2008-07-10 13:36:00,211.86,211.89,211.805,211.81,268100000.0
2008-07-10 13:37:00,211.81,211.82,211.785,211.82,199800000.0
2008-07-10 13:38:00,211.82,211.85,211.76,211.78,233200000.0
2008-07-10 13:39:00,211.78,211.83,211.78,211.805,143400000.0
2008-07-10 13:40:00,211.81,211.82,211.78,211.78,178000000.0
2008-07-10 13:41:00,211.78,211.78,211.75,211.77,251800000.0
2008-07-10 13:42:00,211.76,211.86,211.75,211.8,339200000.0
2008-07-10 13:43:00,211.81,211.87,211.785,211.82,269900000.0
2008-07-10 13:44:00,211.82,211.82,211.78,211.8,205000000.0
2008-07-10 13:45:00,211.8,211.835,211.785,211.835,169600000.0
2008-07-10 13:46:00,211.84,211.88,211.83,211.83,199500000.0
2008-07-10 13:47:00,211.84,211.85,211.77,211.775,81500000.0
2008-07-10 13:48:00,211.78,211.8,211.75,211.78,169200000.0
2008-07-10 13:49:00,211.78,211.78,211.725,211.75,178000000.0
2008-07-10 13:50:00,211.755,211.795,211.75,211.75,88600000.0
2008-07-10 13:51:00,211.75,211.79,211.75,211.77,70600000.0
2008-07-10 13:52:00,211.77,211.84,211.77,211.84,41400000.0
2008-07-10 13:53:00,211.85,211.88,211.84,211.85,94300000.0
2008-07-10 13:54:00,211.85,211.87,211.83,211.83,75000000.0
2008-07-10 13:55:00,211.83,211.86,211.82,211.82,135100000.0
2008-07-10 13:56:00,211.825,211.86,211.825,211.83,133000000.0
2008-07-10 13:57:00,211.83,211.87,211.83,211.86,83100000.0
2008-07-10 13:58:00,211.855,211.87,211.825,211.845,81400000.0
2008-07-10 13:59:00,211.85,211.85,211.79,211.8,89700000.0
2008-07-10 14:00:00,211.8,211.805,211.765,211.775,140900000.0
2008-07-10 14:01:00,211.77,211.775,211.73,211.75,194100000.0
2008-07-10 14:02:00,211.75,211.765,211.73,211.76,102000000.0
2008-07-10 14:03:00,211.76,211.76,211.715,211.74,112900000.0
2008-07-10 14:04:00,211.74,211.74,211.73,211.73,4800000.0
2008-07-10 14:05:00,211.73,211.76,211.695,211.76,80600000.0
2008-07-10 14:06:00,211.76,211.76,211.71,211.75,269500000.0
2008-07-10 14:07:00,211.76,211.805,211.76,211.79,238300000.0
2008-07-10 14:08:00,211.79,211.79,211.76,211.77,134200000.0
2008-07-10 14:09:00,211.77,211.81,211.77,211.8,169000000.0
2008-07-10 14:10:00,211.8,211.83,211.795,211.805,95400000.0
2008-07-10 14:11:00,211.8,211.8,211.76,211.77,254900000.0
2008-07-10 14:12:00,211.77,211.81,211.77,211.81,170400000.0
2008-07-10 14:13:00,211.81,211.85,211.79,211.84,261600000.0
2008-07-10 14:14:00,211.84,211.84,211.75,211.785,193000000.0
2008-07-10 14:15:00,211.77,211.81,211.735,211.76,204100000.0
2008-07-10 14:16:00,211.76,211.77,211.75,211.77,107600000.0
2008-07-10 14:17:00,211.77,211.79,211.75,211.75,212000000.0
2008-07-10 14:18:00,211.75,211.77,211.75,211.75,148400000.0
2008-07-10 14:19:00,211.75,211.77,211.73,211.735,174000000.0
2008-07-10 14:20:00,211.74,211.77,211.72,211.76,216800000.0
2008-07-10 14:21:00,211.76,211.81,211.76,211.78,205500000.0
2008-07-10 14:22:00,211.785,211.855,211.765,211.84,328200000.0
2008-07-10 14:23:00,211.84,211.875,211.82,211.86,396700000.0
2008-07-10 14:24:00,211.86,211.87,211.81,211.83,270000000.0
2008-07-10 14:25:00,211.83,211.84,211.8,211.8,184500000.0
2008-07-10 14:26:00,211.8,211.8,211.775,211.79,160400000.0
2008-07-10 14:27:00,211.795,211.81,211.755,211.77,144900000.0
2008-07-10 14:28:00,211.77,211.84,211.76,211.83,171000000.0
2008-07-10 14:29:00,211.83,211.83,211.765,211.795,231100000.0
2008-07-10 14:30:00,211.76,212.08,211.76,211.93,380300000.0
2008-07-10 14:31:00,211.93,211.96,211.86,211.87,376000000.0
2008-07-10 14:32:00,211.87,211.9,211.825,211.865,303300000.0
2008-07-10 14:33:00,211.865,211.9,211.795,211.81,363400000.0
2008-07-10 14:34:00,211.81,211.86,211.79,211.85,220400000.0
2008-07-10 14:35:00,211.84,211.87,211.82,211.87,199400000.0
2008-07-10 14:36:00,211.855,211.88,211.815,211.845,256700000.0
2008-07-10 14:37:00,211.85,211.86,211.815,211.83,105700000.0
2008-07-10 14:38:00,211.82,211.83,211.81,211.83,48300000.0
2008-07-10 14:39:00,211.83,211.835,211.79,211.79,206900000.0
2008-07-10 14:40:00,211.78,211.8,211.765,211.79,64600000.0
2008-07-10 14:41:00,211.8,211.88,211.8,211.84,199100000.0
2008-07-10 14:42:00,211.84,211.84,211.73,211.75,230300000.0
2008-07-10 14:43:00,211.75,211.83,211.75,211.8,184000000.0
2008-07-10 14:44:00,211.8,211.87,211.8,211.855,156900000.0
2008-07-10 14:45:00,211.855,211.88,211.795,211.8,255900000.0
2008-07-10 14:46:00,211.815,211.815,211.77,211.805,196500000.0
2008-07-10 14:47:00,211.8,211.825,211.79,211.81,162900000.0
2008-07-10 14:48:00,211.81,211.815,211.74,211.79,156600000.0
2008-07-10 14:49:00,211.79,211.83,211.79,211.83,193300000.0
2008-07-10 14:50:00,211.83,211.87,211.745,211.745,94600000.0
2008-07-10 14:51:00,211.76,211.81,211.75,211.77,179100000.0
2008-07-10 14:52:00,211.775,211.81,211.745,211.77,245100000.0
2008-07-10 14:53:00,211.775,211.79,211.76,211.78,117200000.0
2008-07-10 14:54:00,211.77,211.77,211.715,211.73,116800000.0
2008-07-10 14:55:00,211.735,211.77,211.73,211.76,219000000.0
2008-07-10 14:56:00,211.76,211.77,211.605,211.62,470900000.0
2008-07-10 14:57:00,211.62,211.66,211.565,211.57,259300000.0
2008-07-10 14:58:00,211.57,211.62,211.565,211.61,200600000.0
2008-07-10 14:59:00,211.62,211.62,211.575,211.61,246400000.0
2008-07-10 15:00:00,211.585,211.59,211.49,211.49,373500000.0
2008-07-10 15:01:00,211.49,211.515,211.455,211.47,375000000.0
2008-07-10 15:02:00,211.47,211.49,211.365,211.395,408400000.0
2008-07-10 15:03:00,211.39,211.4,211.345,211.35,321700000.0
2008-07-10 15:04:00,211.35,211.39,211.33,211.355,246700000.0
2008-07-10 15:05:00,211.35,211.38,211.32,211.36,255300000.0
2008-07-10 15:06:00,211.36,211.38,211.315,211.33,232600000.0
2008-07-10 15:07:00,211.33,211.425,211.33,211.425,257800000.0
2008-07-10 15:08:00,211.43,211.45,211.41,211.45,264000000.0
2008-07-10 15:09:00,211.445,211.46,211.415,211.43,215600000.0
2008-07-10 15:10:00,211.43,211.485,211.41,211.445,249900000.0
2008-07-10 15:11:00,211.44,211.495,211.42,211.43,253600000.0
2008-07-10 15:12:00,211.435,211.48,211.38,211.43,278800000.0
2008-07-10 15:13:00,211.42,211.455,211.4,211.445,224400000.0
2008-07-10 15:14:00,211.45,211.47,211.41,211.455,250900000.0
2008-07-10 15:15:00,211.46,211.475,211.39,211.395,321600000.0
2008-07-10 15:16:00,211.395,211.44,211.39,211.42,337000000.0
2008-07-10 15:17:00,211.42,211.445,211.39,211.42,226500000.0
2008-07-10 15:18:00,211.42,211.445,211.36,211.36,190600000.0
2008-07-10 15:19:00,211.36,211.435,211.345,211.395,360200000.0
2008-07-10 15:20:00,211.395,211.42,211.345,211.39,251000000.0
2008-07-10 15:21:00,211.39,211.435,211.36,211.36,219200000.0
2008-07-10 15:22:00,211.36,211.375,211.32,211.35,295300000.0
2008-07-10 15:23:00,211.35,211.415,211.31,211.35,440400000.0
2008-07-10 15:24:00,211.355,211.41,211.325,211.4,429200000.0
2008-07-10 15:25:00,211.4,211.435,211.375,211.4,306800000.0
2008-07-10 15:26:00,211.39,211.46,211.36,211.45,386400000.0
2008-07-10 15:27:00,211.45,211.47,211.45,211.45,228000000.0
2008-07-10 15:28:00,211.44,211.46,211.43,211.43,140200000.0
2008-07-10 15:29:00,211.43,211.48,211.425,211.45,274900000.0
2008-07-10 15:30:00,211.45,211.525,211.405,211.455,559300000.0
2008-07-10 15:31:00,211.435,211.5,211.415,211.47,358000000.0
2008-07-10 15:32:00,211.47,211.53,211.465,211.49,284100000.0
2008-07-10 15:33:00,211.49,211.565,211.49,211.52,369200000.0
2008-07-10 15:34:00,211.52,211.52,211.425,211.445,235200000.0
2008-07-10 15:35:00,211.455,211.53,211.44,211.52,249300000.0
2008-07-10 15:36:00,211.51,211.52,211.485,211.49,114600000.0
2008-07-10 15:37:00,211.49,211.49,211.425,211.47,148000000.0
2008-07-10 15:38:00,211.46,211.47,211.38,211.4,369300000.0
2008-07-10 15:39:00,211.375,211.465,211.365,211.445,200800000.0
2008-07-10 15:40:00,211.44,211.55,211.42,211.54,255300000.0
2008-07-10 15:41:00,211.54,211.58,211.525,211.53,218800000.0
2008-07-10 15:42:00,211.525,211.585,211.5,211.56,141600000.0
2008-07-10 15:43:00,211.56,211.61,211.56,211.605,268700000.0
2008-07-10 15:44:00,211.59,211.755,211.59,211.72,294400000.0
2008-07-10 15:45:00,211.715,211.745,211.675,211.735,231100000.0
2008-07-10 15:46:00,211.745,211.775,211.56,211.56,284600000.0
2008-07-10 15:47:00,211.56,211.615,211.56,211.6,183500000.0
2008-07-10 15:48:00,211.605,211.65,211.595,211.625,122700000.0
2008-07-10 15:49:00,211.635,211.71,211.61,211.69,216800000.0
2008-07-10 15:50:00,211.69,211.7,211.645,211.655,245800000.0
2008-07-10 15:51:00,211.65,211.69,211.565,211.64,289800000.0
2008-07-10 15:52:00,211.64,211.7,211.57,211.595,260100000.0
2008-07-10 15:53:00,211.585,211.665,211.57,211.665,137600000.0
2008-07-10 15:54:00,211.675,211.7,211.6,211.63,178900000.0
2008-07-10 15:55:00,211.63,211.715,211.615,211.68,168000000.0
2008-07-10 15:56:00,211.67,211.71,211.67,211.69,114400000.0
2008-07-10 15:57:00,211.68,211.685,211.635,211.635,114000000.0
2008-07-10 15:58:00,211.64,211.66,211.6,211.6,182200000.0
2008-07-10 15:59:00,211.605,211.66,211.6,211.63,210700000.0
2008-07-10 16:00:00,211.635,211.68,211.535,211.535,315600000.0
2008-07-10 16:01:00,211.555,211.565,211.455,211.46,275600000.0
2008-07-10 16:02:00,211.46,211.505,211.445,211.45,242800000.0
2008-07-10 16:03:00,211.445,211.465,211.42,211.46,199300000.0
2008-07-10 16:04:00,211.46,211.48,211.425,211.45,127300000.0
2008-07-10 16:05:00,211.46,211.46,211.395,211.41,236900000.0
2008-07-10 16:06:00,211.385,211.45,211.36,211.44,286900000.0
2008-07-10 16:07:00,211.445,211.48,211.43,211.46,239800000.0
2008-07-10 16:08:00,211.46,211.49,211.395,211.47,269800000.0
2008-07-10 16:09:00,211.47,211.54,211.45,211.455,283500000.0
2008-07-10 16:10:00,211.46,211.5,211.45,211.455,261400000.0
2008-07-10 16:11:00,211.445,211.495,211.395,211.445,171200000.0
2008-07-10 16:12:00,211.45,211.51,211.425,211.45,223800000.0
2008-07-10 16:13:00,211.45,211.54,211.45,211.48,204600000.0
2008-07-10 16:14:00,211.5,211.5,211.345,211.35,420500000.0
2008-07-10 16:15:00,211.365,211.395,211.19,211.21,464000000.0
2008-07-10 16:16:00,211.22,211.295,211.185,211.28,441800000.0
2008-07-10 16:17:00,211.27,211.28,211.21,211.22,330600000.0
2008-07-10 16:18:00,211.22,211.295,211.21,211.28,305000000.0
2008-07-10 16:19:00,211.28,211.29,211.25,211.26,296400000.0
2008-07-10 16:20:00,211.26,211.335,211.225,211.25,562399999.0
2008-07-10 16:21:00,211.25,211.32,211.24,211.28,441700000.0
2008-07-10 16:22:00,211.28,211.35,211.27,211.27,385800000.0
2008-07-10 16:23:00,211.28,211.31,211.24,211.25,401700000.0
2008-07-10 16:24:00,211.26,211.34,211.26,211.32,390400000.0
2008-07-10 16:25:00,211.32,211.32,211.23,211.265,309500000.0
2008-07-10 16:26:00,211.255,211.255,211.155,211.175,361600000.0
2008-07-10 16:27:00,211.17,211.245,211.13,211.24,266500000.0
2008-07-10 16:28:00,211.24,211.3,211.205,211.25,368500000.0
2008-07-10 16:29:00,211.255,211.315,211.215,211.29,504999999.0
2008-07-10 16:30:00,211.29,211.32,211.25,211.275,304300000.0
2008-07-10 16:31:00,211.28,211.35,211.275,211.29,226500000.0
2008-07-10 16:32:00,211.29,211.37,211.25,211.32,186200000.0
2008-07-10 16:33:00,211.34,211.44,211.305,211.43,292700000.0
2008-07-10 16:34:00,211.43,211.48,211.375,211.385,304000000.0
2008-07-10 16:35:00,211.385,211.41,211.28,211.35,464800000.0
2008-07-10 16:36:00,211.36,211.42,211.35,211.36,235800000.0
2008-07-10 16:37:00,211.36,211.4,211.3,211.35,258300000.0
2008-07-10 16:38:00,211.35,211.35,211.275,211.29,192300000.0
2008-07-10 16:39:00,211.3,211.345,211.295,211.33,116700000.0
2008-07-10 16:40:00,211.32,211.385,211.31,211.35,118800000.0
2008-07-10 16:41:00,211.36,211.37,211.33,211.34,153100000.0
2008-07-10 16:42:00,211.35,211.42,211.32,211.36,188700000.0
2008-07-10 16:43:00,211.36,211.37,211.305,211.34,159600000.0
2008-07-10 16:44:00,211.34,211.41,211.34,211.41,170600000.0
2008-07-10 16:45:00,211.42,211.475,211.41,211.44,266700001.0
2008-07-10 16:46:00,211.43,211.46,211.4,211.44,134300000.0
2008-07-10 16:47:00,211.45,211.475,211.44,211.475,161100000.0
2008-07-10 16:48:00,211.48,211.52,211.465,211.49,100600000.0
2008-07-10 16:49:00,211.49,211.51,211.44,211.48,203700000.0
2008-07-10 16:50:00,211.49,211.515,211.46,211.485,193900000.0
2008-07-10 16:51:00,211.485,211.495,211.43,211.47,209700000.0
2008-07-10 16:52:00,211.48,211.525,211.475,211.49,276900000.0
2008-07-10 16:53:00,211.495,211.535,211.46,211.49,407900000.0
2008-07-10 16:54:00,211.49,211.5,211.42,211.475,121500000.0
2008-07-10 16:55:00,211.475,211.51,211.445,211.51,106800000.0
2008-07-10 16:56:00,211.51,211.59,211.5,211.58,207800000.0
2008-07-10 16:57:00,211.59,211.6,211.49,211.5,166600000.0
2008-07-10 16:58:00,211.495,211.495,211.44,211.46,182100000.0
2008-07-10 16:59:00,211.455,211.465,211.345,211.345,248899999.0
2008-07-10 17:00:00,211.345,211.385,211.325,211.335,204100000.0
2008-07-10 17:01:00,211.345,211.4,211.33,211.365,133000000.0
2008-07-10 17:02:00,211.36,211.44,211.34,211.41,201600000.0
2008-07-10 17:03:00,211.41,211.67,211.38,211.63,281300000.0
2008-07-10 17:04:00,211.635,211.775,211.615,211.7,421900000.0
2008-07-10 17:05:00,211.7,211.7,211.575,211.62,258100000.0
2008-07-10 17:06:00,211.62,211.65,211.53,211.55,241900000.0
2008-07-10 17:07:00,211.55,211.58,211.495,211.555,224400000.0
2008-07-10 17:08:00,211.57,211.7,211.565,211.59,251500000.0
2008-07-10 17:09:00,211.58,211.6,211.485,211.55,396100000.0
2008-07-10 17:10:00,211.54,211.54,211.475,211.51,227300000.0
2008-07-10 17:11:00,211.51,211.55,211.445,211.54,209200000.0
2008-07-10 17:12:00,211.54,211.62,211.485,211.585,198900000.0
2008-07-10 17:13:00,211.585,211.62,211.545,211.61,188300000.0
2008-07-10 17:14:00,211.61,211.625,211.545,211.61,269700000.0
2008-07-10 17:15:00,211.61,211.63,211.51,211.56,196800001.0
2008-07-10 17:16:00,211.575,211.58,211.525,211.57,246100000.0
2008-07-10 17:17:00,211.58,211.58,211.44,211.455,277900000.0
2008-07-10 17:18:00,211.46,211.5,211.45,211.49,190300000.0
2008-07-10 17:19:00,211.48,211.49,211.39,211.39,231500000.0
2008-07-10 17:20:00,211.39,211.39,211.3,211.335,276300000.0
2008-07-10 17:21:00,211.34,211.395,211.305,211.365,258300000.0
2008-07-10 17:22:00,211.37,211.405,211.35,211.39,262300000.0
2008-07-10 17:23:00,211.38,211.455,211.38,211.43,153400000.0
2008-07-10 17:24:00,211.405,211.43,211.33,211.34,190700000.0
2008-07-10 17:25:00,211.34,211.385,211.32,211.375,246900000.0
2008-07-10 17:26:00,211.39,211.41,211.335,211.375,229200000.0
2008-07-10 17:27:00,211.38,211.41,211.35,211.385,166600000.0
2008-07-10 17:28:00,211.39,211.45,211.38,211.45,133500000.0
2008-07-10 17:29:00,211.46,211.465,211.43,211.43,130100000.0
2008-07-10 17:30:00,211.43,211.485,211.415,211.43,169900000.0
2008-07-10 17:31:00,211.44,211.445,211.35,211.355,151200000.0
2008-07-10 17:32:00,211.365,211.415,211.35,211.41,225500000.0
2008-07-10 17:33:00,211.41,211.495,211.41,211.44,198800000.0
2008-07-10 17:34:00,211.455,211.47,211.39,211.44,194800000.0
2008-07-10 17:35:00,211.43,211.46,211.395,211.43,165900000.0
2008-07-10 17:36:00,211.43,211.49,211.405,211.48,42900000.0
2008-07-10 17:37:00,211.49,211.565,211.49,211.53,182900000.0
2008-07-10 17:38:00,211.53,211.605,211.53,211.59,195500000.0
2008-07-10 17:39:00,211.58,211.615,211.55,211.57,260600000.0
2008-07-10 17:40:00,211.56,211.6,211.56,211.58,165800000.0
2008-07-10 17:41:00,211.58,211.59,211.505,211.505,157200000.0
2008-07-10 17:42:00,211.51,211.57,211.51,211.55,157700000.0
2008-07-10 17:43:00,211.55,211.55,211.455,211.455,162200000.0
2008-07-10 17:44:00,211.455,211.51,211.42,211.51,113200000.0
2008-07-10 17:45:00,211.51,211.53,211.47,211.53,60400000.0
2008-07-10 17:46:00,211.53,211.565,211.505,211.555,211200000.0
2008-07-10 17:47:00,211.565,211.63,211.53,211.53,265300000.0
2008-07-10 17:48:00,211.53,211.575,211.505,211.555,158200000.0
2008-07-10 17:49:00,211.555,211.56,211.435,211.45,252000000.0
2008-07-10 17:50:00,211.46,211.48,211.44,211.47,142900000.0
2008-07-10 17:51:00,211.47,211.505,211.46,211.5,149300000.0
2008-07-10 17:52:00,211.49,211.5,211.46,211.47,156400000.0
2008-07-10 17:53:00,211.475,211.48,211.385,211.4,180500000.0
2008-07-10 17:54:00,211.405,211.455,211.395,211.45,117100000.0
2008-07-10 17:55:00,211.44,211.505,211.44,211.47,136400000.0
2008-07-10 17:56:00,211.46,211.46,211.39,211.4,128600000.0
2008-07-10 17:57:00,211.4,211.48,211.39,211.48,145400000.0
2008-07-10 17:58:00,211.47,211.47,211.43,211.45,108700000.0
2008-07-10 17:59:00,211.45,211.635,211.45,211.635,232600000.0
2008-07-10 18:00:00,211.645,211.65,211.605,211.62,120300000.0
2008-07-10 18:01:00,211.62,211.64,211.62,211.635,48900000.0
2008-07-10 18:02:00,211.63,211.66,211.62,211.66,102800000.0
2008-07-10 18:03:00,211.65,211.655,211.62,211.645,120100000.0
2008-07-10 18:04:00,211.65,211.65,211.595,211.61,48400000.0
2008-07-10 18:05:00,211.61,211.635,211.6,211.61,45600000.0
2008-07-10 18:06:00,211.61,211.625,211.58,211.59,196000000.0
2008-07-10 18:07:00,211.59,211.67,211.59,211.66,227700000.0
2008-07-10 18:08:00,211.65,211.65,211.57,211.58,152700000.0
2008-07-10 18:09:00,211.57,211.6,211.565,211.58,62300000.0
2008-07-10 18:10:00,211.58,211.6,211.56,211.6,119700000.0
2008-07-10 18:11:00,211.6,211.61,211.58,211.58,67900000.0
2008-07-10 18:12:00,211.58,211.61,211.58,211.6,79200000.0
2008-07-10 18:13:00,211.6,211.63,211.58,211.62,128300000.0
2008-07-10 18:14:00,211.625,211.625,211.59,211.6,74800000.0
2008-07-10 18:15:00,211.59,211.6,211.555,211.6,50600000.0
2008-07-10 18:16:00,211.58,211.59,211.565,211.57,30900000.0
2008-07-10 18:17:00,211.58,211.615,211.57,211.6,165500000.0
2008-07-10 18:18:00,211.6,211.61,211.56,211.6,182000000.0
2008-07-10 18:19:00,211.6,211.67,211.58,211.67,190200000.0
2008-07-10 18:20:00,211.66,211.69,211.64,211.68,169800000.0
2008-07-10 18:21:00,211.68,211.68,211.615,211.645,152400000.0
2008-07-10 18:22:00,211.64,211.66,211.62,211.64,100200000.0
2008-07-10 18:23:00,211.64,211.68,211.63,211.68,53900000.0
2008-07-10 18:24:00,211.68,211.68,211.645,211.645,35800000.0
2008-07-10 18:25:00,211.65,211.65,211.635,211.64,25600000.0
2008-07-10 18:26:00,211.645,211.665,211.63,211.64,85400000.0
2008-07-10 18:27:00,211.65,211.65,211.62,211.63,63600000.0
2008-07-10 18:28:00,211.64,211.64,211.59,211.59,103600000.0
2008-07-10 18:29:00,211.595,211.61,211.59,211.6,134100000.0
2008-07-10 18:30:00,211.6,211.67,211.6,211.66,153200000.0
2008-07-10 18:31:00,211.66,211.66,211.6,211.62,162700000.0
2008-07-10 18:32:00,211.62,211.64,211.61,211.63,96900000.0
2008-07-10 18:33:00,211.62,211.62,211.585,211.595,72700000.0
2008-07-10 18:34:00,211.59,211.62,211.59,211.6,145300000.0
2008-07-10 18:35:00,211.6,211.6,211.58,211.58,53700000.0
2008-07-10 18:36:00,211.57,211.58,211.56,211.57,37400000.0
2008-07-10 18:37:00,211.57,211.575,211.56,211.57,105300000.0
2008-07-10 18:38:00,211.56,211.57,211.54,211.54,31600000.0
2008-07-10 18:39:00,211.54,211.55,211.54,211.55,37800000.0
2008-07-10 18:40:00,211.55,211.58,211.55,211.57,36400000.0
2008-07-10 18:41:00,211.565,211.6,211.565,211.6,29000000.0
2008-07-10 18:42:00,211.59,211.64,211.59,211.615,74800000.0
2008-07-10 18:43:00,211.61,211.65,211.61,211.63,47400000.0
2008-07-10 18:44:00,211.63,211.63,211.585,211.615,62300000.0
2008-07-10 18:45:00,211.61,211.63,211.61,211.62,32400000.0
2008-07-10 18:46:00,211.625,211.625,211.615,211.615,13800000.0
2008-07-10 18:47:00,211.615,211.65,211.615,211.65,51200000.0
2008-07-10 18:48:00,211.64,211.65,211.625,211.64,33900000.0
2008-07-10 18:49:00,211.64,211.65,211.64,211.65,40200000.0
2008-07-10 18:50:00,211.635,211.65,211.635,211.64,87500000.0
2008-07-10 18:51:00,211.65,211.65,211.585,211.6,83000000.0
2008-07-10 18:52:00,211.6,211.62,211.58,211.59,67000000.0
2008-07-10 18:53:00,211.585,211.585,211.57,211.58,28500000.0
2008-07-10 18:54:00,211.58,211.6,211.57,211.6,45500000.0
2008-07-10 18:55:00,211.61,211.63,211.59,211.625,45900000.0
2008-07-10 18:56:00,211.62,211.655,211.6,211.62,52600000.0
2008-07-10 18:57:00,211.63,211.67,211.63,211.64,43200000.0
2008-07-10 18:58:00,211.65,211.66,211.62,211.65,60400000.0
2008-07-10 18:59:00,211.65,211.66,211.64,211.66,38400000.0
2008-07-10 19:00:00,211.67,211.725,211.66,211.72,83600000.0
2008-07-10 19:01:00,211.72,211.74,211.685,211.72,102700000.0
2008-07-10 19:02:00,211.705,211.705,211.67,211.68,42400000.0
2008-07-10 19:03:00,211.69,211.7,211.67,211.69,55000000.0
2008-07-10 19:04:00,211.69,211.77,211.69,211.73,128200000.0
2008-07-10 19:05:00,211.73,211.75,211.665,211.69,74500000.0
2008-07-10 19:06:00,211.68,211.75,211.68,211.73,43000000.0
2008-07-10 19:07:00,211.74,211.805,211.7,211.72,149800000.0
2008-07-10 19:08:00,211.71,211.77,211.7,211.76,49700000.0
2008-07-10 19:09:00,211.76,211.785,211.735,211.775,55200000.0
2008-07-10 19:10:00,211.785,211.86,211.775,211.84,236600000.0
2008-07-10 19:11:00,211.84,211.85,211.8,211.82,142700000.0
2008-07-10 19:12:00,211.81,211.81,211.735,211.74,180800000.0
2008-07-10 19:13:00,211.715,211.74,211.715,211.72,56300000.0
2008-07-10 19:14:00,211.72,211.78,211.72,211.78,89900000.0
2008-07-10 19:15:00,211.79,211.79,211.72,211.73,72800000.0
2008-07-10 19:16:00,211.75,211.75,211.74,211.75,15800000.0
2008-07-10 19:17:00,211.75,211.86,211.75,211.82,168700000.0
2008-07-10 19:18:00,211.83,211.83,211.805,211.815,27700000.0
2008-07-10 19:19:00,211.82,211.825,211.78,211.78,72700000.0
2008-07-10 19:20:00,211.79,211.79,211.74,211.75,57600000.0
2008-07-10 19:21:00,211.76,211.83,211.76,211.76,105800000.0
2008-07-10 19:22:00,211.77,211.78,211.71,211.71,148800000.0
2008-07-10 19:23:00,211.72,211.75,211.71,211.71,58200000.0
2008-07-10 19:24:00,211.71,211.72,211.7,211.72,36800000.0
2008-07-10 19:25:00,211.72,211.72,211.635,211.64,89200000.0
2008-07-10 19:26:00,211.64,211.68,211.64,211.68,75100000.0
2008-07-10 19:27:00,211.675,211.68,211.67,211.68,8400000.0
2008-07-10 19:28:00,211.67,211.8,211.655,211.775,109900000.0
2008-07-10 19:29:00,211.77,211.77,211.645,211.67,130600000.0
2008-07-10 19:30:00,211.68,211.76,211.675,211.71,82000000.0
2008-07-10 19:31:00,211.72,211.74,211.715,211.715,37000000.0
2008-07-10 19:32:00,211.73,211.805,211.72,211.78,84200000.0
2008-07-10 19:33:00,211.77,211.78,211.745,211.78,34600000.0
2008-07-10 19:34:00,211.78,211.805,211.745,211.785,121100000.0
2008-07-10 19:35:00,211.805,211.83,211.765,211.83,92000000.0
2008-07-10 19:36:00,211.83,211.83,211.76,211.795,102200000.0
2008-07-10 19:37:00,211.8,211.8,211.73,211.73,63000000.0
2008-07-10 19:38:00,211.735,211.77,211.735,211.74,90200000.0
2008-07-10 19:39:00,211.74,211.755,211.715,211.74,60400000.0
2008-07-10 19:40:00,211.74,211.77,211.7,211.7,112600000.0
2008-07-10 19:41:00,211.7,211.73,211.7,211.71,76000000.0
2008-07-10 19:42:00,211.71,211.71,211.69,211.69,67800000.0
2008-07-10 19:43:00,211.69,211.69,211.655,211.655,38000000.0
2008-07-10 19:44:00,211.655,211.675,211.61,211.65,136900000.0
2008-07-10 19:45:00,211.64,211.65,211.635,211.635,14600000.0
2008-07-10 19:46:00,211.65,211.65,211.625,211.64,23300000.0
2008-07-10 19:47:00,211.63,211.63,211.615,211.625,62800000.0
2008-07-10 19:48:00,211.62,211.66,211.62,211.66,57000000.0
2008-07-10 19:49:00,211.66,211.66,211.635,211.635,20000000.0
2008-07-10 19:50:00,211.63,211.66,211.62,211.65,31000000.0
2008-07-10 19:51:00,211.64,211.66,211.64,211.65,29100000.0
2008-07-10 19:52:00,211.65,211.67,211.65,211.66,32500000.0
2008-07-10 19:53:00,211.67,211.68,211.67,211.67,13200000.0
2008-07-10 19:54:00,211.67,211.68,211.64,211.64,80800000.0
2008-07-10 19:55:00,211.635,211.69,211.63,211.69,72500000.0
2008-07-10 19:56:00,211.69,211.69,211.58,211.6,55000000.0
2008-07-10 19:57:00,211.59,211.61,211.58,211.61,31300000.0
2008-07-10 19:58:00,211.6,211.65,211.6,211.605,78400000.0
2008-07-10 19:59:00,211.6,211.6,211.54,211.54,39000000.0
2008-07-10 20:00:00,211.56,211.56,211.53,211.56,12200000.0
2008-07-10 20:01:00,211.55,211.56,211.55,211.56,37500000.0
2008-07-10 20:02:00,211.565,211.62,211.565,211.61,77500000.0
2008-07-10 20:03:00,211.61,211.63,211.575,211.63,108300000.0
2008-07-10 20:04:00,211.62,211.63,211.6,211.63,61000000.0
2008-07-10 20:05:00,211.63,211.64,211.62,211.64,59900000.0
2008-07-10 20:06:00,211.65,211.66,211.61,211.63,86800000.0
2008-07-10 20:07:00,211.63,211.64,211.62,211.63,61500000.0
2008-07-10 20:08:00,211.63,211.635,211.63,211.635,4000000.0
2008-07-10 20:09:00,211.63,211.68,211.63,211.66,62900000.0
2008-07-10 20:10:00,211.665,211.695,211.66,211.66,61800000.0
2008-07-10 20:11:00,211.66,211.69,211.56,211.58,144200000.0
2008-07-10 20:12:00,211.58,211.62,211.58,211.61,38600000.0
2008-07-10 20:13:00,211.615,211.65,211.615,211.65,49200000.0
2008-07-10 20:14:00,211.66,211.66,211.61,211.64,102600000.0
2008-07-10 20:15:00,211.64,211.66,211.61,211.61,107200000.0
2008-07-10 20:16:00,211.61,211.64,211.59,211.64,53600000.0
2008-07-10 20:17:00,211.635,211.655,211.615,211.625,43800000.0
2008-07-10 20:18:00,211.62,211.63,211.6,211.6,65000000.0
2008-07-10 20:19:00,211.59,211.6,211.58,211.6,28200000.0
2008-07-10 20:20:00,211.59,211.6,211.565,211.59,88300000.0
2008-07-10 20:21:00,211.58,211.62,211.565,211.62,111900000.0
2008-07-10 20:22:00,211.62,211.62,211.595,211.61,25600000.0
2008-07-10 20:23:00,211.61,211.61,211.55,211.57,62000000.0
2008-07-10 20:24:00,211.57,211.57,211.545,211.56,59300000.0
2008-07-10 20:25:00,211.545,211.56,211.45,211.45,77100000.0
2008-07-10 20:26:00,211.445,211.47,211.35,211.4,188800000.0
2008-07-10 20:27:00,211.4,211.54,211.39,211.41,204600000.0
2008-07-10 20:28:00,211.41,211.445,211.4,211.43,112000000.0
2008-07-10 20:29:00,211.43,211.52,211.43,211.485,102200000.0
2008-07-10 20:30:00,211.49,211.6,211.49,211.6,100500000.0
2008-07-10 20:31:00,211.59,211.62,211.58,211.6,47000000.0
2008-07-10 20:32:00,211.59,211.635,211.545,211.63,92400000.0
2008-07-10 20:33:00,211.625,211.63,211.505,211.52,171500000.0
2008-07-10 20:34:00,211.52,211.585,211.49,211.56,148400000.0
2008-07-10 20:35:00,211.575,211.685,211.575,211.62,126200000.0
2008-07-10 20:36:00,211.61,211.61,211.555,211.56,53000000.0
2008-07-10 20:37:00,211.57,211.61,211.57,211.61,48600000.0
2008-07-10 20:38:00,211.6,211.615,211.59,211.61,40000000.0
2008-07-10 20:39:00,211.61,211.61,211.505,211.58,101800000.0
2008-07-10 20:40:00,211.58,211.6,211.52,211.53,103200000.0
2008-07-10 20:41:00,211.545,211.59,211.5,211.55,88400000.0
2008-07-10 20:42:00,211.55,211.55,211.51,211.51,59500000.0
2008-07-10 20:43:00,211.51,211.56,211.5,211.54,87700000.0
2008-07-10 20:44:00,211.55,211.585,211.545,211.58,67200000.0
2008-07-10 20:45:00,211.58,211.62,211.555,211.59,161100000.0
2008-07-10 20:46:00,211.58,211.625,211.58,211.625,95700000.0
2008-07-10 20:47:00,211.62,211.65,211.575,211.62,76400000.0
2008-07-10 20:48:00,211.63,211.66,211.61,211.66,55400000.0
2008-07-10 20:49:00,211.645,211.65,211.62,211.64,59100000.0
2008-07-10 20:50:00,211.64,211.65,211.62,211.62,68800000.0
2008-07-10 20:51:00,211.62,211.67,211.58,211.59,125100000.0
2008-07-10 20:52:00,211.585,211.595,211.51,211.51,60100000.0
2008-07-10 20:53:00,211.5,211.53,211.44,211.505,119900000.0
2008-07-10 20:54:00,211.51,211.6,211.51,211.6,101200000.0
2008-07-10 20:55:00,211.61,211.61,211.48,211.6,186100000.0
2008-07-10 20:56:00,211.61,211.64,211.56,211.585,193100000.0
2008-07-10 20:57:00,211.59,211.59,211.475,211.55,163200000.0
2008-07-10 20:58:00,211.55,211.58,211.53,211.58,55600000.0
2008-07-10 20:59:00,211.58,211.58,211.53,211.55,147100000.0
2008-07-10 21:00:00,211.54,211.61,211.495,211.61,213700000.0
2008-07-10 21:01:00,211.61,211.615,211.54,211.56,175900000.0
2008-07-10 21:02:00,211.56,211.56,211.53,211.56,62200000.0
2008-07-10 21:03:00,211.56,211.64,211.56,211.565,148400000.0
2008-07-10 21:04:00,211.57,211.57,211.525,211.535,61000000.0
2008-07-10 21:05:00,211.54,211.54,211.5,211.52,51800000.0
2008-07-10 21:06:00,211.52,211.58,211.485,211.58,156000000.0
2008-07-10 21:07:00,211.58,211.685,211.58,211.67,125200000.0
2008-07-10 21:08:00,211.67,211.67,211.6,211.67,59900000.0
2008-07-10 21:09:00,211.67,211.67,211.63,211.65,110200000.0
2008-07-10 21:10:00,211.65,211.65,211.585,211.59,58200000.0
2008-07-10 21:11:00,211.59,211.59,211.555,211.57,73200000.0
2008-07-10 21:12:00,211.58,211.64,211.58,211.62,92200000.0
2008-07-10 21:13:00,211.615,211.64,211.6,211.62,54400000.0
2008-07-10 21:14:00,211.62,211.71,211.61,211.68,176300000.0
2008-07-10 21:15:00,211.69,211.7,211.645,211.65,148400000.0
2008-07-10 21:16:00,211.65,211.67,211.615,211.63,87600000.0
2008-07-10 21:17:00,211.63,211.64,211.62,211.63,38400000.0
2008-07-10 21:18:00,211.63,211.63,211.56,211.58,84100000.0
2008-07-10 21:19:00,211.59,211.6,211.57,211.58,42400000.0
2008-07-10 21:20:00,211.58,211.61,211.57,211.61,26000000.0
2008-07-10 21:21:00,211.6,211.625,211.59,211.62,23800000.0
2008-07-10 21:22:00,211.61,211.66,211.61,211.62,79600000.0
2008-07-10 21:23:00,211.63,211.63,211.58,211.59,69000000.0
2008-07-10 21:24:00,211.58,211.63,211.58,211.62,49200000.0
2008-07-10 21:25:00,211.62,211.64,211.62,211.64,33000000.0
2008-07-10 21:26:00,211.64,211.67,211.64,211.655,34200000.0
2008-07-10 21:27:00,211.67,211.71,211.67,211.68,75000000.0
2008-07-10 21:28:00,211.68,211.685,211.625,211.625,85900000.0
2008-07-10 21:29:00,211.625,211.66,211.62,211.64,50400000.0
2008-07-10 21:30:00,211.655,211.66,211.615,211.64,62200000.0
2008-07-10 21:31:00,211.63,211.63,211.56,211.57,42800000.0
2008-07-10 21:32:00,211.58,211.6,211.575,211.59,41000000.0
2008-07-10 21:33:00,211.6,211.61,211.565,211.595,51000000.0
2008-07-10 21:34:00,211.59,211.615,211.585,211.585,38300000.0
2008-07-10 21:35:00,211.58,211.595,211.555,211.575,31300000.0
2008-07-10 21:36:00,211.57,211.58,211.545,211.56,54200000.0
2008-07-10 21:37:00,211.56,211.59,211.55,211.59,38200000.0
2008-07-10 21:38:00,211.59,211.6,211.59,211.59,15800000.0
2008-07-10 21:39:00,211.58,211.62,211.58,211.61,60400000.0
2008-07-10 21:40:00,211.61,211.61,211.59,211.595,20200000.0
2008-07-10 21:41:00,211.59,211.6,211.58,211.6,16400000.0
2008-07-10 21:42:00,211.6,211.64,211.6,211.61,46800000.0
2008-07-10 21:43:00,211.62,211.64,211.595,211.64,45700000.0
2008-07-10 21:44:00,211.64,211.69,211.62,211.64,114400000.0
2008-07-10 21:45:00,211.65,211.675,211.65,211.66,57600000.0
2008-07-10 21:46:00,211.66,211.66,211.62,211.62,13800000.0
2008-07-10 21:47:00,211.62,211.64,211.605,211.625,58200000.0
2008-07-10 21:48:00,211.63,211.63,211.625,211.63,7800000.0
2008-07-10 21:49:00,211.63,211.63,211.62,211.62,9600000.0
2008-07-10 21:50:00,211.61,211.66,211.6,211.625,56900000.0
2008-07-10 21:51:00,211.64,211.64,211.64,211.64,9600000.0
2008-07-10 21:52:00,211.655,211.67,211.645,211.65,53800000.0
2008-07-10 21:53:00,211.65,211.665,211.64,211.665,37000000.0
2008-07-10 21:54:00,211.67,211.69,211.64,211.67,73600000.0
2008-07-10 21:55:00,211.66,211.66,211.57,211.57,75800000.0
2008-07-10 21:56:00,211.58,211.6,211.575,211.575,54200000.0
2008-07-10 21:57:00,211.595,211.6,211.575,211.59,37100000.0
2008-07-10 21:58:00,211.6,211.64,211.6,211.64,55900000.0
2008-07-10 21:59:00,211.655,211.725,211.635,211.725,84200000.0
2008-07-10 22:00:00,211.725,211.73,211.7,211.73,57800000.0
2008-07-10 22:01:00,211.72,211.72,211.69,211.7,39200000.0
2008-07-10 22:02:00,211.7,211.74,211.685,211.72,135200000.0
2008-07-10 22:03:00,211.72,211.72,211.68,211.68,42000000.0
2008-07-10 22:04:00,211.68,211.69,211.665,211.68,34600000.0
2008-07-10 22:05:00,211.67,211.68,211.665,211.665,15000000.0
2008-07-10 22:06:00,211.67,211.69,211.655,211.67,31800000.0
2008-07-10 22:07:00,211.67,211.71,211.67,211.675,64000000.0
2008-07-10 22:08:00,211.665,211.68,211.65,211.67,57100000.0
2008-07-10 22:09:00,211.67,211.67,211.665,211.67,11000000.0
2008-07-10 22:10:00,211.67,211.67,211.66,211.66,15900000.0
2008-07-10 22:11:00,211.67,211.68,211.665,211.67,13200000.0
2008-07-10 22:12:00,211.67,211.67,211.66,211.66,12800000.0
2008-07-10 22:13:00,211.66,211.66,211.63,211.63,41000000.0
2008-07-10 22:14:00,211.63,211.655,211.62,211.655,23600000.0
2008-07-10 22:15:00,211.655,211.66,211.655,211.66,3000000.0
2008-07-10 22:16:00,211.66,211.68,211.66,211.67,13400000.0
2008-07-10 22:17:00,211.67,211.67,211.665,211.67,4000000.0
2008-07-10 22:18:00,211.675,211.675,211.675,211.675,1000000.0
2008-07-10 22:19:00,211.68,211.685,211.67,211.67,11500000.0
2008-07-10 22:20:00,211.665,211.69,211.665,211.68,23200000.0
2008-07-10 22:21:00,211.68,211.7,211.68,211.7,23600000.0
2008-07-10 22:22:00,211.71,211.71,211.71,211.71,2400000.0
2008-07-10 22:23:00,211.72,211.73,211.67,211.68,59200000.0
2008-07-10 22:24:00,211.68,211.68,211.64,211.67,65600000.0
2008-07-10 22:25:00,211.67,211.7,211.67,211.69,35800000.0
2008-07-10 22:26:00,211.69,211.69,211.635,211.645,81200000.0
2008-07-10 22:27:00,211.65,211.675,211.65,211.655,63000000.0
2008-07-10 22:28:00,211.655,211.67,211.655,211.67,32900000.0
2008-07-10 22:29:00,211.67,211.69,211.67,211.67,51800000.0
2008-07-10 22:30:00,211.67,211.675,211.67,211.675,6800000.0
2008-07-10 22:31:00,211.675,211.7,211.675,211.7,33600000.0
2008-07-10 22:32:00,211.7,211.7,211.69,211.7,21000000.0
2008-07-10 22:33:00,211.7,211.7,211.68,211.695,32000000.0
2008-07-10 22:34:00,211.695,211.7,211.68,211.68,9400000.0
2008-07-10 22:35:00,211.68,211.71,211.665,211.71,48100000.0
2008-07-10 22:36:00,211.715,211.72,211.68,211.7,54000000.0
2008-07-10 22:37:00,211.705,211.72,211.665,211.665,64000000.0
2008-07-10 22:38:00,211.67,211.705,211.655,211.675,82800000.0
2008-07-10 22:39:00,211.67,211.71,211.635,211.665,150400000.0
2008-07-10 22:40:00,211.67,211.7,211.67,211.67,37000000.0
2008-07-10 22:41:00,211.67,211.685,211.65,211.65,24400000.0
2008-07-10 22:42:00,211.645,211.66,211.64,211.66,41200000.0
2008-07-10 22:43:00,211.66,211.705,211.65,211.675,72800000.0
2008-07-10 22:44:00,211.67,211.75,211.66,211.75,129300000.0
2008-07-10 22:45:00,211.75,211.75,211.695,211.73,59000000.0
2008-07-10 22:46:00,211.72,211.76,211.715,211.745,137400000.0
2008-07-10 22:47:00,211.75,211.825,211.75,211.78,104000000.0
2008-07-10 22:48:00,211.78,211.78,211.75,211.77,89000000.0
2008-07-10 22:49:00,211.77,211.78,211.75,211.76,69000000.0
2008-07-10 22:50:00,211.76,211.775,211.76,211.77,34600000.0
2008-07-10 22:51:00,211.77,211.79,211.76,211.765,45200000.0
2008-07-10 22:52:00,211.76,211.775,211.75,211.765,34000000.0
2008-07-10 22:53:00,211.765,211.81,211.76,211.775,58600000.0
2008-07-10 22:54:00,211.775,211.845,211.775,211.79,102400000.0
2008-07-10 22:55:00,211.795,211.82,211.785,211.795,50400000.0
2008-07-10 22:56:00,211.79,211.81,211.745,211.775,90800000.0
2008-07-10 22:57:00,211.78,211.82,211.78,211.8,103300000.0
2008-07-10 22:58:00,211.795,211.81,211.79,211.79,54500000.0
2008-07-10 22:59:00,211.79,211.8,211.755,211.755,92500000.0
2008-07-10 23:00:00,211.765,211.8,211.76,211.78,45400000.0
2008-07-10 23:01:00,211.785,211.785,211.735,211.735,11600000.0
2008-07-10 23:02:00,211.76,211.77,211.745,211.76,32000000.0
2008-07-10 23:03:00,211.76,211.765,211.755,211.755,54000000.0
2008-07-10 23:04:00,211.76,211.855,211.76,211.77,43500000.0
2008-07-10 23:05:00,211.78,211.8,211.75,211.775,54800000.0
2008-07-10 23:06:00,211.775,211.775,211.76,211.77,27600000.0
2008-07-10 23:07:00,211.765,211.78,211.76,211.775,25800000.0
2008-07-10 23:08:00,211.77,211.77,211.77,211.77,2800000.0
2008-07-10 23:09:00,211.77,211.77,211.76,211.77,11800000.0
2008-07-10 23:10:00,211.77,211.785,211.76,211.78,52300000.0
2008-07-10 23:11:00,211.78,211.78,211.775,211.775,9000000.0
2008-07-10 23:12:00,211.775,211.775,211.76,211.76,12200000.0
2008-07-10 23:13:00,211.76,211.79,211.56,211.775,51400000.0
2008-07-10 23:14:00,211.775,211.78,211.745,211.76,45400000.0
2008-07-10 23:15:00,211.76,211.79,211.76,211.79,32600000.0
2008-07-10 23:16:00,211.785,211.785,211.715,211.74,67000000.0
2008-07-10 23:17:00,211.74,211.77,211.73,211.77,25000000.0
2008-07-10 23:18:00,211.785,211.815,211.735,211.75,18000000.0
2008-07-10 23:19:00,211.75,211.75,211.73,211.745,23700000.0
2008-07-10 23:20:00,211.745,211.76,211.725,211.76,27200000.0
2008-07-10 23:21:00,211.76,211.78,211.76,211.765,44500000.0
2008-07-10 23:22:00,211.765,211.765,211.7,211.73,34700000.0
2008-07-10 23:23:00,211.73,211.745,211.655,211.7,40200000.0
2008-07-10 23:24:00,211.7,211.705,211.665,211.7,29900000.0
2008-07-10 23:25:00,211.7,211.725,211.675,211.7,43800000.0
2008-07-10 23:26:00,211.7,211.7,211.69,211.695,13000000.0
2008-07-10 23:27:00,211.695,211.705,211.65,211.655,13400000.0
2008-07-10 23:28:00,211.665,211.665,211.645,211.65,10000000.0
2008-07-10 23:29:00,211.65,211.725,211.65,211.7,29200000.0
2008-07-10 23:30:00,211.7,211.705,211.695,211.695,7000000.0
2008-07-10 23:31:00,211.695,211.715,211.695,211.715,5000000.0
2008-07-10 23:32:00,211.715,211.765,211.715,211.745,30000000.0
2008-07-10 23:33:00,211.735,211.735,211.685,211.695,33800000.0
2008-07-10 23:34:00,211.7,211.7,211.7,211.7,4800000.0
2008-07-10 23:35:00,211.7,211.735,211.7,211.735,17200000.0
2008-07-10 23:36:00,211.715,211.72,211.715,211.72,9600000.0
2008-07-10 23:37:00,211.71,211.71,211.71,211.71,2400000.0
2008-07-10 23:38:00,211.71,211.71,211.67,211.67,19900000.0
2008-07-10 23:39:00,211.645,211.655,211.62,211.62,55700000.0
2008-07-10 23:40:00,211.615,211.635,211.61,211.635,21300000.0
2008-07-10 23:41:00,211.603,211.642,211.588,211.642,50800000.0
2008-07-10 23:42:00,211.625,211.64,211.625,211.64,3900000.0
2008-07-10 23:43:00,211.63,211.655,211.63,211.635,22300000.0
2008-07-10 23:44:00,211.655,211.68,211.635,211.655,31300000.0
2008-07-10 23:45:00,211.66,211.67,211.66,211.67,4000000.0
2008-07-10 23:46:00,211.67,211.73,211.67,211.73,15400000.0
2008-07-10 23:47:00,211.74,211.765,211.72,211.72,30000000.0
2008-07-10 23:48:00,211.72,211.74,211.72,211.74,12400000.0
2008-07-10 23:49:00,211.75,211.75,211.69,211.72,29400000.0
2008-07-10 23:50:00,211.72,211.73,211.695,211.7,44000000.0
2008-07-10 23:51:00,211.663,211.707,211.663,211.707,74400000.0
2008-07-10 23:52:00,211.688,211.71,211.672,211.71,54400000.0
2008-07-10 23:53:00,211.7,211.7,211.675,211.69,31800000.0
2008-07-10 23:54:00,211.69,211.72,211.69,211.7,24200000.0
2008-07-10 23:55:00,211.69,211.705,211.685,211.7,30600000.0
2008-07-10 23:56:00,211.69,211.69,211.665,211.685,9200000.0
2008-07-10 23:57:00,211.685,211.72,211.66,211.665,14700000.0
2008-07-10 23:58:00,211.665,211.68,211.655,211.68,16000000.0
2008-07-10 23:59:00,211.665,211.68,211.65,211.68,40100000.0
2008-07-11 00:00:00,211.69,211.75,211.69,211.74,42500000.0
2008-07-11 00:01:00,211.75,211.81,211.74,211.765,132900000.0
2008-07-11 00:02:00,211.75,211.75,211.675,211.715,126300000.0
2008-07-11 00:03:00,211.715,211.73,211.71,211.725,21800000.0
2008-07-11 00:04:00,211.73,211.73,211.695,211.73,40900000.0
2008-07-11 00:05:00,211.72,211.76,211.705,211.76,77300000.0
2008-07-11 00:06:00,211.765,211.8,211.765,211.8,36000000.0
2008-07-11 00:07:00,211.79,211.8,211.725,211.725,22600000.0
2008-07-11 00:08:00,211.74,211.765,211.72,211.72,46400000.0
2008-07-11 00:09:00,211.735,211.74,211.72,211.73,8200000.0
2008-07-11 00:10:00,211.74,211.75,211.69,211.715,47100000.0
2008-07-11 00:11:00,211.72,211.735,211.715,211.72,11000000.0
2008-07-11 00:12:00,211.715,211.74,211.705,211.71,35600000.0
2008-07-11 00:13:00,211.72,211.72,211.635,211.69,84700000.0
2008-07-11 00:14:00,211.69,211.715,211.69,211.705,88100000.0
2008-07-11 00:15:00,211.705,211.73,211.7,211.71,73000000.0
2008-07-11 00:16:00,211.71,211.71,211.665,211.695,73000000.0
2008-07-11 00:17:00,211.7,211.72,211.685,211.7,63600000.0
2008-07-11 00:18:00,211.71,211.71,211.685,211.7,24400000.0
2008-07-11 00:19:00,211.7,211.72,211.7,211.705,27400000.0
2008-07-11 00:20:00,211.705,211.71,211.695,211.7,44600000.0
2008-07-11 00:21:00,211.7,211.7,211.69,211.7,32000000.0
2008-07-11 00:22:00,211.7,211.7,211.69,211.69,19800000.0
2008-07-11 00:23:00,211.69,211.7,211.69,211.69,13800000.0
2008-07-11 00:24:00,211.7,211.7,211.7,211.7,2400000.0
2008-07-11 00:25:00,211.695,211.695,211.68,211.68,19400000.0
2008-07-11 00:26:00,211.68,211.68,211.655,211.655,7000000.0
2008-07-11 00:27:00,211.655,211.665,211.65,211.65,13800000.0
2008-07-11 00:28:00,211.65,211.665,211.615,211.615,22200000.0
2008-07-11 00:29:00,211.615,211.615,211.585,211.585,48000000.0
2008-07-11 00:30:00,211.59,211.62,211.59,211.62,40200000.0
2008-07-11 00:31:00,211.595,211.6,211.595,211.6,36400000.0
2008-07-11 00:32:00,211.6,211.61,211.6,211.61,19200000.0
2008-07-11 00:33:00,211.595,211.6,211.595,211.6,7300000.0
2008-07-11 00:34:00,211.615,211.62,211.6,211.6,76400000.0
2008-07-11 00:35:00,211.59,211.6,211.58,211.6,37200000.0
2008-07-11 00:36:00,211.6,211.62,211.6,211.62,17000000.0
2008-07-11 00:37:00,211.62,211.62,211.62,211.62,16800000.0
2008-07-11 00:38:00,211.622,211.623,211.597,211.597,20000000.0
2008-07-11 00:39:00,211.62,211.62,211.62,211.62,2400000.0
2008-07-11 00:40:00,211.62,211.62,211.62,211.62,4800000.0
2008-07-11 00:41:00,211.605,211.61,211.605,211.61,4000000.0
2008-07-11 00:42:00,211.61,211.65,211.595,211.65,51900000.0
2008-07-11 00:43:00,211.65,211.67,211.65,211.67,14800000.0
2008-07-11 00:44:00,211.645,211.66,211.645,211.66,25600000.0
2008-07-11 00:45:00,211.66,211.66,211.65,211.65,7200000.0
2008-07-11 00:46:00,211.64,211.64,211.62,211.64,40000000.0
2008-07-11 00:47:00,211.63,211.66,211.63,211.64,93100000.0
2008-07-11 00:48:00,211.64,211.65,211.64,211.65,39200000.0
2008-07-11 00:49:00,211.66,211.715,211.66,211.7,27300000.0
2008-07-11 00:50:00,211.71,211.71,211.71,211.71,4800000.0
2008-07-11 00:51:00,211.71,211.74,211.71,211.74,29300000.0
2008-07-11 00:52:00,211.74,211.74,211.68,211.68,63600000.0
2008-07-11 00:53:00,211.68,211.71,211.68,211.71,43100000.0
2008-07-11 00:54:00,211.71,211.73,211.69,211.73,24000000.0
2008-07-11 00:55:00,211.715,211.72,211.705,211.72,36200000.0
2008-07-11 00:56:00,211.72,211.72,211.71,211.72,27400000.0
2008-07-11 00:57:00,211.72,211.73,211.72,211.73,24600000.0
2008-07-11 00:58:00,211.73,211.73,211.73,211.73,12000000.0
2008-07-11 00:59:00,211.695,211.75,211.675,211.7,88300000.0
2008-07-11 01:00:00,211.725,211.75,211.7,211.74,89900000.0
2008-07-11 01:01:00,211.755,211.77,211.755,211.77,16300000.0
2008-07-11 01:02:00,211.78,211.78,211.755,211.76,38300000.0
2008-07-11 01:03:00,211.76,211.77,211.76,211.77,36000000.0
2008-07-11 01:04:00,211.76,211.76,211.76,211.76,26400000.0
2008-07-11 01:05:00,211.76,211.76,211.76,211.76,2400000.0
2008-07-11 01:06:00,211.76,211.76,211.74,211.74,18500000.0
2008-07-11 01:07:00,211.74,211.755,211.72,211.735,44000000.0
2008-07-11 01:08:00,211.735,211.74,211.72,211.73,34200000.0
2008-07-11 01:09:00,211.73,211.74,211.7,211.7,27400000.0
2008-07-11 01:10:00,211.705,211.735,211.7,211.735,11900000.0
2008-07-11 01:11:00,211.682,211.713,211.682,211.7,15000000.0
2008-07-11 01:12:00,211.74,211.74,211.74,211.74,10400000.0
2008-07-11 01:13:00,211.74,211.74,211.74,211.74,15600000.0
2008-07-11 01:14:00,211.733,211.748,211.714,211.732,124200000.0
2008-07-11 01:15:00,211.745,211.745,211.745,211.745,3000000.0
2008-07-11 01:16:00,211.745,211.745,211.725,211.725,11000000.0
2008-07-11 01:17:00,211.72,211.725,211.72,211.72,10600000.0
2008-07-11 01:18:00,211.72,211.72,211.71,211.71,16800000.0
2008-07-11 01:19:00,211.675,211.703,211.633,211.703,54800000.0
2008-07-11 01:20:00,211.71,211.72,211.71,211.72,7200000.0
2008-07-11 01:21:00,211.72,211.725,211.71,211.725,18400000.0
2008-07-11 01:22:00,211.725,211.745,211.72,211.74,46700000.0
2008-07-11 01:23:00,211.74,211.74,211.72,211.72,36800000.0
2008-07-11 01:24:00,211.72,211.74,211.72,211.74,14400000.0
2008-07-11 01:25:00,211.74,211.74,211.7,211.7,23900000.0
2008-07-11 01:26:00,211.7,211.7,211.7,211.7,4300000.0
2008-07-11 01:27:00,211.7,211.7,211.7,211.7,9100000.0
2008-07-11 01:28:00,211.7,211.7,211.7,211.7,6700000.0
2008-07-11 01:29:00,211.7,211.71,211.7,211.705,17900000.0
2008-07-11 01:30:00,211.705,211.705,211.705,211.705,3000000.0
2008-07-11 01:31:00,211.705,211.705,211.7,211.7,20600000.0
2008-07-11 01:32:00,211.7,211.715,211.7,211.705,18200000.0
2008-07-11 01:33:00,211.705,211.705,211.705,211.705,1000000.0
2008-07-11 01:34:00,211.705,211.71,211.705,211.71,9400000.0
2008-07-11 01:35:00,211.705,211.715,211.705,211.71,22800000.0
2008-07-11 01:36:00,211.71,211.71,211.71,211.71,2000000.0
2008-07-11 01:37:00,211.71,211.71,211.71,211.71,1000000.0
2008-07-11 01:38:00,211.71,211.715,211.71,211.715,3000000.0
2008-07-11 01:39:00,211.72,211.725,211.715,211.72,16400000.0
2008-07-11 01:40:00,211.72,211.72,211.715,211.72,3000000.0
2008-07-11 01:41:00,211.691,211.707,211.674,211.707,115600000.0
2008-07-11 01:42:00,211.72,211.72,211.685,211.685,13800000.0
2008-07-11 01:43:00,211.69,211.72,211.69,211.72,42200000.0
2008-07-11 01:44:00,211.72,211.72,211.585,211.615,73600000.0
2008-07-11 01:45:00,211.615,211.645,211.615,211.635,70400000.0
2008-07-11 01:46:00,211.635,211.67,211.62,211.67,97100000.0
2008-07-11 01:47:00,211.67,211.71,211.67,211.7,38600000.0
2008-07-11 01:48:00,211.675,211.69,211.665,211.675,58200000.0
2008-07-11 01:49:00,211.68,211.7,211.68,211.69,21100000.0
2008-07-11 01:50:00,211.69,211.705,211.675,211.675,50100000.0
2008-07-11 01:51:00,211.68,211.68,211.68,211.68,12000000.0
2008-07-11 01:52:00,211.68,211.68,211.64,211.64,90800000.0
2008-07-11 01:53:00,211.65,211.65,211.64,211.65,9600000.0
2008-07-11 01:54:00,211.64,211.65,211.64,211.65,25100000.0
2008-07-11 01:55:00,211.64,211.64,211.64,211.64,19200000.0
2008-07-11 01:56:00,211.64,211.64,211.64,211.64,21600000.0
2008-07-11 01:57:00,211.64,211.64,211.615,211.62,101200000.0
2008-07-11 01:58:00,211.62,211.64,211.615,211.62,76900000.0
2008-07-11 01:59:00,211.595,211.61,211.515,211.545,112300000.0
2008-07-11 02:00:00,211.54,211.56,211.52,211.53,80600000.0
2008-07-11 02:01:00,211.53,211.54,211.485,211.54,144700000.0
2008-07-11 02:02:00,211.54,211.57,211.515,211.56,84000000.0
2008-07-11 02:03:00,211.56,211.56,211.54,211.55,48000000.0
2008-07-11 02:04:00,211.55,211.56,211.55,211.55,69600000.0
2008-07-11 02:05:00,211.55,211.55,211.525,211.53,64200000.0
2008-07-11 02:06:00,211.53,211.53,211.47,211.52,170800000.0
2008-07-11 02:07:00,211.52,211.6,211.49,211.56,209000000.0
2008-07-11 02:08:00,211.55,211.6,211.52,211.58,201000000.0
2008-07-11 02:09:00,211.58,211.62,211.555,211.59,67200000.0
2008-07-11 02:10:00,211.59,211.61,211.535,211.555,112800000.0
2008-07-11 02:11:00,211.56,211.56,211.505,211.505,93100000.0
2008-07-11 02:12:00,211.525,211.53,211.465,211.485,157700000.0
2008-07-11 02:13:00,211.49,211.545,211.49,211.54,62400000.0
2008-07-11 02:14:00,211.54,211.56,211.535,211.535,38400000.0
2008-07-11 02:15:00,211.54,211.54,211.515,211.52,76800000.0
2008-07-11 02:16:00,211.52,211.54,211.515,211.52,24000000.0
2008-07-11 02:17:00,211.52,211.555,211.515,211.53,141000000.0
2008-07-11 02:18:00,211.54,211.6,211.54,211.59,115200000.0
2008-07-11 02:19:00,211.59,211.59,211.59,211.59,7200000.0
2008-07-11 02:20:00,211.59,211.6,211.575,211.58,21600000.0
2008-07-11 02:21:00,211.58,211.61,211.58,211.61,21600000.0
2008-07-11 02:22:00,211.62,211.62,211.62,211.62,9600000.0
2008-07-11 02:23:00,211.61,211.63,211.61,211.62,98400000.0
2008-07-11 02:24:00,211.62,211.62,211.59,211.6,62400000.0
2008-07-11 02:25:00,211.6,211.62,211.595,211.61,64800000.0
2008-07-11 02:26:00,211.61,211.62,211.6,211.62,78700000.0
2008-07-11 02:27:00,211.62,211.62,211.6,211.6,23500000.0
2008-07-11 02:28:00,211.6,211.63,211.58,211.63,135400000.0
2008-07-11 02:29:00,211.63,211.63,211.61,211.61,102900000.0
2008-07-11 02:30:00,211.61,211.61,211.58,211.58,67200000.0
2008-07-11 02:31:00,211.58,211.6,211.58,211.59,140000000.0
2008-07-11 02:32:00,211.59,211.6,211.58,211.6,33600000.0
2008-07-11 02:33:00,211.61,211.62,211.6,211.62,40800000.0
2008-07-11 02:34:00,211.62,211.63,211.62,211.62,7200000.0
2008-07-11 02:35:00,211.62,211.62,211.62,211.62,2400000.0
2008-07-11 02:36:00,211.62,211.63,211.62,211.63,4800000.0
2008-07-11 02:37:00,211.63,211.63,211.62,211.62,28800000.0
2008-07-11 02:38:00,211.62,211.63,211.62,211.63,16300000.0
2008-07-11 02:39:00,211.63,211.63,211.58,211.58,43400000.0
2008-07-11 02:40:00,211.59,211.6,211.565,211.58,42500000.0
2008-07-11 02:41:00,211.59,211.6,211.59,211.6,28800000.0
2008-07-11 02:42:00,211.6,211.63,211.6,211.63,50400000.0
2008-07-11 02:43:00,211.63,211.64,211.61,211.64,57600000.0
2008-07-11 02:44:00,211.65,211.685,211.64,211.665,93600000.0
2008-07-11 02:45:00,211.67,211.67,211.67,211.67,4800000.0
2008-07-11 02:46:00,211.67,211.68,211.66,211.67,40800000.0
2008-07-11 02:47:00,211.68,211.68,211.68,211.68,4800000.0
2008-07-11 02:48:00,211.68,211.68,211.66,211.67,28800000.0
2008-07-11 02:49:00,211.66,211.68,211.66,211.68,53600000.0
2008-07-11 02:50:00,211.68,211.71,211.675,211.71,79200000.0
2008-07-11 02:51:00,211.71,211.71,211.7,211.7,40800000.0
2008-07-11 02:52:00,211.7,211.725,211.7,211.725,75200000.0
2008-07-11 02:53:00,211.73,211.75,211.72,211.72,96200000.0
2008-07-11 02:54:00,211.72,211.74,211.71,211.71,106200000.0
2008-07-11 02:55:00,211.71,211.73,211.66,211.685,174100000.0
2008-07-11 02:56:00,211.685,211.715,211.655,211.7,176000000.0
2008-07-11 02:57:00,211.69,211.71,211.69,211.71,104000000.0
2008-07-11 02:58:00,211.685,211.71,211.685,211.705,91800000.0
2008-07-11 02:59:00,211.71,211.75,211.69,211.75,81800000.0
2008-07-11 03:00:00,211.74,211.75,211.725,211.74,70500000.0
2008-07-11 03:01:00,211.74,211.75,211.73,211.74,103400000.0
2008-07-11 03:02:00,211.74,211.75,211.73,211.73,141500000.0
2008-07-11 03:03:00,211.73,211.75,211.73,211.75,45200000.0
2008-07-11 03:04:00,211.75,211.77,211.635,211.67,238900000.0
2008-07-11 03:05:00,211.67,211.68,211.65,211.68,94300000.0
2008-07-11 03:06:00,211.68,211.71,211.67,211.7,65400000.0
2008-07-11 03:07:00,211.7,211.71,211.7,211.7,24000000.0
2008-07-11 03:08:00,211.69,211.69,211.68,211.68,21600000.0
2008-07-11 03:09:00,211.68,211.68,211.66,211.66,30200000.0
2008-07-11 03:10:00,211.67,211.67,211.66,211.67,37300000.0
2008-07-11 03:11:00,211.67,211.685,211.67,211.685,29400000.0
2008-07-11 03:12:00,211.7,211.7,211.67,211.69,173300000.0
2008-07-11 03:13:00,211.69,211.69,211.67,211.67,103600000.0
2008-07-11 03:14:00,211.68,211.685,211.67,211.685,50300000.0
2008-07-11 03:15:00,211.69,211.69,211.69,211.69,4800000.0
2008-07-11 03:16:00,211.68,211.7,211.67,211.69,55300000.0
2008-07-11 03:17:00,211.68,211.68,211.65,211.65,71400000.0
2008-07-11 03:18:00,211.65,211.67,211.65,211.65,19200000.0
2008-07-11 03:19:00,211.65,211.67,211.65,211.67,14400000.0
2008-07-11 03:20:00,211.67,211.7,211.61,211.7,118300000.0
2008-07-11 03:21:00,211.7,211.7,211.67,211.67,31200000.0
2008-07-11 03:22:00,211.675,211.7,211.67,211.67,71100000.0
2008-07-11 03:23:00,211.67,211.67,211.605,211.605,180900000.0
2008-07-11 03:24:00,211.61,211.64,211.61,211.64,119000000.0
2008-07-11 03:25:00,211.64,211.65,211.63,211.63,63200000.0
2008-07-11 03:26:00,211.63,211.64,211.62,211.64,175400000.0
2008-07-11 03:27:00,211.64,211.66,211.63,211.65,100600000.0
2008-07-11 03:28:00,211.65,211.665,211.63,211.65,120900000.0
2008-07-11 03:29:00,211.65,211.685,211.65,211.685,51900000.0
2008-07-11 03:30:00,211.69,211.69,211.69,211.69,22800000.0
2008-07-11 03:31:00,211.69,211.7,211.68,211.68,60100000.0
2008-07-11 03:32:00,211.68,211.7,211.66,211.69,127800000.0
2008-07-11 03:33:00,211.69,211.72,211.675,211.71,156600000.0
2008-07-11 03:34:00,211.71,211.73,211.71,211.72,49400000.0
2008-07-11 03:35:00,211.72,211.73,211.71,211.73,48100000.0
2008-07-11 03:36:00,211.73,211.76,211.695,211.715,78400000.0
2008-07-11 03:37:00,211.72,211.755,211.715,211.73,139700000.0
2008-07-11 03:38:00,211.72,211.77,211.675,211.74,233100000.0
2008-07-11 03:39:00,211.74,211.76,211.705,211.71,125000000.0
2008-07-11 03:40:00,211.71,211.75,211.64,211.75,224200000.0
2008-07-11 03:41:00,211.75,211.75,211.7,211.7,109700000.0
2008-07-11 03:42:00,211.7,211.72,211.7,211.7,59700000.0
2008-07-11 03:43:00,211.71,211.71,211.645,211.645,165600000.0
2008-07-11 03:44:00,211.65,211.69,211.65,211.69,87800000.0
2008-07-11 03:45:00,211.685,211.72,211.685,211.71,86400000.0
2008-07-11 03:46:00,211.7,211.7,211.67,211.67,36500000.0
2008-07-11 03:47:00,211.67,211.68,211.655,211.68,56500000.0
2008-07-11 03:48:00,211.67,211.67,211.66,211.66,67500000.0
2008-07-11 03:49:00,211.67,211.68,211.66,211.67,66200000.0
2008-07-11 03:50:00,211.67,211.67,211.67,211.67,2400000.0
2008-07-11 03:51:00,211.67,211.7,211.67,211.68,90200000.0
2008-07-11 03:52:00,211.68,211.705,211.68,211.705,160900000.0
2008-07-11 03:53:00,211.71,211.73,211.685,211.69,200300000.0
2008-07-11 03:54:00,211.69,211.72,211.69,211.695,149100000.0
2008-07-11 03:55:00,211.7,211.71,211.69,211.69,60900000.0
2008-07-11 03:56:00,211.69,211.73,211.69,211.71,538500000.0
2008-07-11 03:57:00,211.71,211.72,211.7,211.71,171200000.0
2008-07-11 03:58:00,211.71,211.75,211.71,211.73,100600000.0
2008-07-11 03:59:00,211.73,211.74,211.705,211.74,226000000.0
2008-07-11 04:00:00,211.74,211.74,211.71,211.725,162700000.0
2008-07-11 04:01:00,211.73,211.73,211.715,211.72,67500000.0
2008-07-11 04:02:00,211.72,211.72,211.665,211.665,100400000.0
2008-07-11 04:03:00,211.66,211.705,211.66,211.7,40300000.0
2008-07-11 04:04:00,211.7,211.7,211.7,211.7,1000000.0
2008-07-11 04:05:00,211.7,211.705,211.7,211.7,8100000.0
2008-07-11 04:06:00,211.695,211.7,211.695,211.695,4000000.0
2008-07-11 04:07:00,211.695,211.695,211.69,211.695,28100000.0
2008-07-11 04:08:00,211.695,211.695,211.68,211.69,74600000.0
2008-07-11 04:09:00,211.69,211.695,211.685,211.695,46300000.0
2008-07-11 04:10:00,211.7,211.7,211.69,211.69,60800000.0
2008-07-11 04:11:00,211.69,211.69,211.685,211.685,3000000.0
2008-07-11 04:12:00,211.685,211.69,211.685,211.685,56100000.0
2008-07-11 04:13:00,211.685,211.69,211.685,211.69,62000000.0
2008-07-11 04:14:00,211.69,211.69,211.69,211.69,72500000.0
2008-07-11 04:15:00,211.69,211.7,211.69,211.7,63900000.0
2008-07-11 04:16:00,211.7,211.71,211.685,211.69,226100000.0
2008-07-11 04:17:00,211.69,211.72,211.665,211.69,114100000.0
2008-07-11 04:18:00,211.68,211.68,211.67,211.68,173600000.0
2008-07-11 04:19:00,211.68,211.7,211.67,211.7,88500000.0
2008-07-11 04:20:00,211.69,211.69,211.66,211.66,94300000.0
2008-07-11 04:21:00,211.655,211.67,211.655,211.67,27400000.0
2008-07-11 04:22:00,211.67,211.67,211.65,211.66,74200000.0
2008-07-11 04:23:00,211.66,211.68,211.65,211.68,29200000.0
2008-07-11 04:24:00,211.68,211.68,211.67,211.67,4800000.0
2008-07-11 04:25:00,211.66,211.66,211.66,211.66,5500000.0
2008-07-11 04:26:00,211.65,211.65,211.645,211.645,7200000.0
2008-07-11 04:27:00,211.64,211.64,211.64,211.64,22000000.0
2008-07-11 04:28:00,211.65,211.65,211.64,211.64,20400000.0
2008-07-11 04:29:00,211.64,211.64,211.63,211.64,27800000.0
2008-07-11 04:30:00,211.64,211.64,211.61,211.61,42100000.0
2008-07-11 04:31:00,211.61,211.625,211.59,211.59,99700000.0
2008-07-11 04:32:00,211.59,211.605,211.565,211.565,186600000.0
2008-07-11 04:33:00,211.565,211.6,211.565,211.6,115800000.0
2008-07-11 04:34:00,211.6,211.62,211.6,211.62,10700000.0
2008-07-11 04:35:00,211.62,211.625,211.62,211.62,7200000.0
2008-07-11 04:36:00,211.625,211.64,211.62,211.63,30500000.0
2008-07-11 04:37:00,211.63,211.64,211.63,211.635,24800000.0
2008-07-11 04:38:00,211.64,211.65,211.64,211.65,7200000.0
2008-07-11 04:39:00,211.65,211.65,211.65,211.65,12000000.0
2008-07-11 04:40:00,211.64,211.65,211.615,211.635,47000000.0
2008-07-11 04:41:00,211.64,211.64,211.62,211.64,45600000.0
2008-07-11 04:42:00,211.64,211.64,211.605,211.64,83000000.0
2008-07-11 04:43:00,211.64,211.66,211.64,211.66,26400000.0
2008-07-11 04:44:00,211.66,211.67,211.65,211.66,14400000.0
2008-07-11 04:45:00,211.66,211.66,211.66,211.66,12000000.0
2008-07-11 04:46:00,211.66,211.66,211.62,211.64,52400000.0
2008-07-11 04:47:00,211.64,211.66,211.625,211.63,62400000.0
2008-07-11 04:48:00,211.63,211.65,211.62,211.63,48700000.0
2008-07-11 04:49:00,211.63,211.63,211.61,211.63,38500000.0
2008-07-11 04:50:00,211.63,211.63,211.63,211.63,7200000.0
2008-07-11 04:51:00,211.625,211.63,211.61,211.63,24700000.0
2008-07-11 04:52:00,211.596,211.608,211.553,211.591,20500000.0
2008-07-11 04:53:00,211.62,211.63,211.61,211.61,33600000.0
2008-07-11 04:54:00,211.62,211.62,211.61,211.61,9600000.0
2008-07-11 04:55:00,211.61,211.625,211.61,211.62,68600000.0
2008-07-11 04:56:00,211.62,211.63,211.6,211.6,47300000.0
2008-07-11 04:57:00,211.61,211.62,211.575,211.58,38800000.0
2008-07-11 04:58:00,211.58,211.58,211.55,211.57,55000000.0
2008-07-11 04:59:00,211.57,211.58,211.55,211.57,65300000.0
2008-07-11 05:00:00,211.57,211.59,211.57,211.57,50400000.0
2008-07-11 05:01:00,211.58,211.58,211.57,211.58,28800000.0
2008-07-11 05:02:00,211.58,211.58,211.58,211.58,2400000.0
2008-07-11 05:03:00,211.58,211.58,211.56,211.56,24000000.0
2008-07-11 05:04:00,211.575,211.58,211.57,211.58,26400000.0
2008-07-11 05:05:00,211.59,211.59,211.57,211.57,12000000.0
2008-07-11 05:06:00,211.58,211.585,211.57,211.58,33600000.0
2008-07-11 05:07:00,211.58,211.58,211.55,211.55,39100000.0
2008-07-11 05:08:00,211.56,211.575,211.53,211.555,81000000.0
2008-07-11 05:09:00,211.555,211.56,211.54,211.56,35600000.0
2008-07-11 05:10:00,211.55,211.56,211.55,211.55,42200000.0
2008-07-11 05:11:00,211.55,211.56,211.55,211.55,40800000.0
2008-07-11 05:12:00,211.54,211.6,211.54,211.57,72700000.0
2008-07-11 05:13:00,211.555,211.57,211.555,211.56,15400000.0
2008-07-11 05:14:00,211.56,211.56,211.56,211.56,7200000.0
2008-07-11 05:15:00,211.56,211.58,211.555,211.56,61800000.0
2008-07-11 05:16:00,211.56,211.6,211.55,211.59,157200000.0
2008-07-11 05:17:00,211.6,211.6,211.575,211.6,31900000.0
2008-07-11 05:18:00,211.59,211.6,211.59,211.59,10300000.0
2008-07-11 05:19:00,211.59,211.6,211.58,211.6,27100000.0
2008-07-11 05:20:00,211.61,211.61,211.6,211.6,4800000.0
2008-07-11 05:21:00,211.61,211.61,211.6,211.6,4800000.0
2008-07-11 05:22:00,211.565,211.59,211.533,211.568,20200000.0
2008-07-11 05:23:00,211.61,211.63,211.6,211.62,21600000.0
2008-07-11 05:24:00,211.61,211.61,211.61,211.61,5500000.0
2008-07-11 05:25:00,211.6,211.6,211.6,211.6,8600000.0
2008-07-11 05:26:00,211.605,211.61,211.6,211.61,16300000.0
2008-07-11 05:27:00,211.615,211.66,211.615,211.64,46500000.0
2008-07-11 05:28:00,211.64,211.66,211.64,211.66,25800000.0
2008-07-11 05:29:00,211.66,211.66,211.66,211.66,2400000.0
2008-07-11 05:30:00,211.601,211.655,211.601,211.627,68200000.0
2008-07-11 05:31:00,211.65,211.66,211.645,211.65,25700000.0
2008-07-11 05:32:00,211.655,211.66,211.655,211.66,5100000.0
2008-07-11 05:33:00,211.66,211.66,211.65,211.66,13600000.0
2008-07-11 05:34:00,211.675,211.685,211.665,211.685,42100000.0
2008-07-11 05:35:00,211.68,211.68,211.675,211.68,7500000.0
2008-07-11 05:36:00,211.685,211.705,211.685,211.695,16800000.0
2008-07-11 05:37:00,211.71,211.72,211.69,211.71,64500000.0
2008-07-11 05:38:00,211.72,211.72,211.695,211.72,18100000.0
2008-07-11 05:39:00,211.72,211.74,211.705,211.71,68700000.0
2008-07-11 05:40:00,211.71,211.71,211.69,211.71,94800000.0
2008-07-11 05:41:00,211.71,211.72,211.685,211.72,99400000.0
2008-07-11 05:42:00,211.73,211.73,211.73,211.73,40800000.0
2008-07-11 05:43:00,211.73,211.73,211.63,211.645,139300000.0
2008-07-11 05:44:00,211.645,211.69,211.645,211.68,146200000.0
2008-07-11 05:45:00,211.68,211.69,211.605,211.63,222200000.0
2008-07-11 05:46:00,211.62,211.64,211.61,211.64,60200000.0
2008-07-11 05:47:00,211.64,211.64,211.62,211.63,38500000.0
2008-07-11 05:48:00,211.625,211.65,211.615,211.62,56500000.0
2008-07-11 05:49:00,211.62,211.64,211.6,211.615,132000000.0
2008-07-11 05:50:00,211.62,211.655,211.615,211.635,54300000.0
2008-07-11 05:51:00,211.635,211.64,211.62,211.62,14400000.0
2008-07-11 05:52:00,211.62,211.675,211.61,211.63,44900000.0
2008-07-11 05:53:00,211.645,211.645,211.625,211.625,17300000.0
2008-07-11 05:54:00,211.625,211.64,211.625,211.64,19700000.0
2008-07-11 05:55:00,211.64,211.675,211.64,211.67,30000000.0
2008-07-11 05:56:00,211.66,211.67,211.645,211.66,57300000.0
2008-07-11 05:57:00,211.66,211.68,211.65,211.67,48400000.0
2008-07-11 05:58:00,211.67,211.67,211.655,211.66,39100000.0
2008-07-11 05:59:00,211.66,211.67,211.66,211.66,40600000.0
2008-07-11 06:00:00,211.65,211.67,211.65,211.67,58700000.0
2008-07-11 06:01:00,211.645,211.68,211.645,211.67,46000000.0
2008-07-11 06:02:00,211.68,211.74,211.67,211.71,78500000.0
2008-07-11 06:03:00,211.72,211.76,211.675,211.695,147500000.0
2008-07-11 06:04:00,211.7,211.71,211.65,211.69,166100000.0
2008-07-11 06:05:00,211.695,211.71,211.69,211.69,31700000.0
2008-07-11 06:06:00,211.705,211.74,211.685,211.72,119700000.0
2008-07-11 06:07:00,211.72,211.735,211.695,211.735,70500000.0
2008-07-11 06:08:00,211.74,211.78,211.735,211.76,144100000.0
2008-07-11 06:09:00,211.775,211.78,211.735,211.78,55200000.0
2008-07-11 06:10:00,211.78,211.83,211.77,211.77,94100000.0
2008-07-11 06:11:00,211.76,211.775,211.725,211.75,105800000.0
2008-07-11 06:12:00,211.76,211.77,211.75,211.77,29500000.0
2008-07-11 06:13:00,211.77,211.82,211.77,211.82,79200000.0
2008-07-11 06:14:00,211.82,211.84,211.795,211.84,93600000.0
2008-07-11 06:15:00,211.83,211.93,211.83,211.875,249000000.0
2008-07-11 06:16:00,211.875,211.98,211.875,211.93,255400000.0
2008-07-11 06:17:00,211.945,212.02,211.89,211.99,386500000.0
2008-07-11 06:18:00,211.99,212.02,211.965,211.98,181900000.0
2008-07-11 06:19:00,211.98,211.98,211.815,211.825,264600000.0
2008-07-11 06:20:00,211.83,211.83,211.685,211.78,250900000.0
2008-07-11 06:21:00,211.78,211.8,211.75,211.785,209100000.0
2008-07-11 06:22:00,211.79,211.86,211.785,211.85,134500000.0
2008-07-11 06:23:00,211.86,211.87,211.81,211.825,207500000.0
2008-07-11 06:24:00,211.825,211.83,211.785,211.785,151300000.0
2008-07-11 06:25:00,211.785,211.84,211.78,211.84,92400000.0
2008-07-11 06:26:00,211.84,211.85,211.78,211.83,174500000.0
2008-07-11 06:27:00,211.84,211.85,211.81,211.825,109600000.0
2008-07-11 06:28:00,211.83,211.855,211.8,211.855,165000000.0
2008-07-11 06:29:00,211.86,211.91,211.84,211.9,113300000.0
2008-07-11 06:30:00,211.9,211.95,211.875,211.95,128800000.0
2008-07-11 06:31:00,211.95,211.965,211.87,211.87,147700000.0
2008-07-11 06:32:00,211.87,211.89,211.86,211.88,97800000.0
2008-07-11 06:33:00,211.88,211.9,211.86,211.88,76800000.0
2008-07-11 06:34:00,211.87,211.89,211.85,211.85,72700000.0
2008-07-11 06:35:00,211.85,211.875,211.85,211.86,96800000.0
2008-07-11 06:36:00,211.86,211.86,211.81,211.815,178400000.0
2008-07-11 06:37:00,211.815,211.825,211.77,211.77,83800000.0
2008-07-11 06:38:00,211.76,211.81,211.75,211.81,136400000.0
2008-07-11 06:39:00,211.81,211.85,211.805,211.84,159200000.0
2008-07-11 06:40:00,211.83,211.83,211.765,211.79,95200000.0
2008-07-11 06:41:00,211.79,211.79,211.77,211.77,28500000.0
2008-07-11 06:42:00,211.775,211.79,211.775,211.79,47200000.0
2008-07-11 06:43:00,211.78,211.82,211.755,211.77,71700000.0
2008-07-11 06:44:00,211.77,211.79,211.73,211.77,96500000.0
2008-07-11 06:45:00,211.775,211.78,211.77,211.78,29400000.0
2008-07-11 06:46:00,211.775,211.775,211.745,211.745,24800000.0
2008-07-11 06:47:00,211.74,211.775,211.73,211.77,69000000.0
2008-07-11 06:48:00,211.78,211.785,211.75,211.77,32500000.0
2008-07-11 06:49:00,211.77,211.79,211.77,211.79,12000000.0
2008-07-11 06:50:00,211.79,211.79,211.76,211.76,22000000.0
2008-07-11 06:51:00,211.775,211.78,211.76,211.76,26100000.0
2008-07-11 06:52:00,211.765,211.77,211.765,211.77,27800000.0
2008-07-11 06:53:00,211.775,211.775,211.77,211.77,4100000.0
2008-07-11 06:54:00,211.775,211.775,211.77,211.77,5100000.0
2008-07-11 06:55:00,211.765,211.77,211.76,211.765,6100000.0
2008-07-11 06:56:00,211.76,211.775,211.755,211.765,44200000.0
2008-07-11 06:57:00,211.77,211.77,211.77,211.77,9600000.0
2008-07-11 06:58:00,211.775,211.785,211.765,211.77,26300000.0
2008-07-11 06:59:00,211.76,211.795,211.76,211.795,73600000.0
2008-07-11 07:00:00,211.8,211.83,211.795,211.83,98800000.0
2008-07-11 07:01:00,211.83,211.83,211.82,211.82,7200000.0
2008-07-11 07:02:00,211.82,211.82,211.82,211.82,6200000.0
2008-07-11 07:03:00,211.82,211.85,211.82,211.84,71900000.0
2008-07-11 07:04:00,211.84,211.85,211.83,211.84,84400000.0
2008-07-11 07:05:00,211.84,211.85,211.83,211.84,43600000.0
2008-07-11 07:06:00,211.84,211.84,211.83,211.83,34300000.0
2008-07-11 07:07:00,211.84,211.84,211.83,211.83,39800000.0
2008-07-11 07:08:00,211.83,211.85,211.83,211.84,36500000.0
2008-07-11 07:09:00,211.85,211.87,211.85,211.85,63800000.0
2008-07-11 07:10:00,211.85,211.855,211.83,211.855,85800000.0
2008-07-11 07:11:00,211.86,211.86,211.85,211.86,21600000.0
2008-07-11 07:12:00,211.86,211.86,211.85,211.86,35000000.0
2008-07-11 07:13:00,211.86,211.86,211.83,211.835,53500000.0
2008-07-11 07:14:00,211.83,211.86,211.83,211.86,43600000.0
2008-07-11 07:15:00,211.86,211.93,211.86,211.88,99300000.0
2008-07-11 07:16:00,211.88,211.94,211.88,211.94,109300000.0
2008-07-11 07:17:00,211.94,211.985,211.92,211.97,168100000.0
2008-07-11 07:18:00,211.97,212.01,211.96,211.97,112800000.0
2008-07-11 07:19:00,211.97,211.98,211.95,211.96,144400000.0
2008-07-11 07:20:00,211.96,211.975,211.93,211.94,100200000.0
2008-07-11 07:21:00,211.93,211.95,211.92,211.93,112100000.0
2008-07-11 07:22:00,211.93,211.96,211.93,211.96,168400000.0
2008-07-11 07:23:00,211.96,212.05,211.96,211.98,140200000.0
2008-07-11 07:24:00,211.98,211.98,211.91,211.92,149900000.0
2008-07-11 07:25:00,211.915,211.94,211.915,211.94,88900000.0
2008-07-11 07:26:00,211.935,211.94,211.905,211.93,138100000.0
2008-07-11 07:27:00,211.93,211.94,211.87,211.87,113200000.0
2008-07-11 07:28:00,211.87,211.87,211.825,211.85,178700000.0
2008-07-11 07:29:00,211.85,211.86,211.82,211.86,113100000.0
2008-07-11 07:30:00,211.86,211.91,211.86,211.9,156500000.0
2008-07-11 07:31:00,211.9,211.95,211.9,211.95,62400000.0
2008-07-11 07:32:00,211.95,211.97,211.93,211.96,152300000.0
2008-07-11 07:33:00,211.96,211.96,211.915,211.92,74200000.0
2008-07-11 07:34:00,211.915,211.93,211.91,211.93,41800000.0
2008-07-11 07:35:00,211.94,211.94,211.94,211.94,28800000.0
2008-07-11 07:36:00,211.94,211.94,211.94,211.94,4800000.0
2008-07-11 07:37:00,211.935,211.94,211.925,211.93,32000000.0
2008-07-11 07:38:00,211.93,211.96,211.915,211.92,126600000.0
2008-07-11 07:39:00,211.915,211.93,211.9,211.9,40400000.0
2008-07-11 07:40:00,211.9,211.94,211.89,211.93,132100000.0
2008-07-11 07:41:00,211.93,211.93,211.93,211.93,5200000.0
2008-07-11 07:42:00,211.93,211.945,211.92,211.92,34400000.0
2008-07-11 07:43:00,211.91,211.93,211.9,211.93,63700000.0
2008-07-11 07:44:00,211.93,211.93,211.91,211.91,64100000.0
2008-07-11 07:45:00,211.91,211.93,211.905,211.91,39800000.0
2008-07-11 07:46:00,211.91,211.925,211.905,211.92,62700000.0
2008-07-11 07:47:00,211.925,211.98,211.92,211.94,185900000.0
2008-07-11 07:48:00,211.94,211.96,211.94,211.955,53600000.0
2008-07-11 07:49:00,211.95,211.96,211.885,211.885,75300000.0
2008-07-11 07:50:00,211.885,211.89,211.84,211.865,85700000.0
2008-07-11 07:51:00,211.86,211.9,211.86,211.9,32100000.0
2008-07-11 07:52:00,211.905,211.925,211.89,211.91,47500000.0
2008-07-11 07:53:00,211.93,211.95,211.93,211.95,21600000.0
2008-07-11 07:54:00,211.95,211.95,211.9,211.91,45200000.0
2008-07-11 07:55:00,211.91,211.92,211.895,211.895,47000000.0
2008-07-11 07:56:00,211.9,211.92,211.9,211.91,32600000.0
2008-07-11 07:57:00,211.91,211.91,211.87,211.87,28100000.0
2008-07-11 07:58:00,211.88,211.88,211.805,211.83,71000000.0
2008-07-11 07:59:00,211.84,211.85,211.785,211.8,119800000.0
2008-07-11 08:00:00,211.815,211.835,211.725,211.725,114700000.0
2008-07-11 08:01:00,211.72,211.72,211.625,211.705,105100000.0
2008-07-11 08:02:00,211.705,211.74,211.695,211.73,70900000.0
2008-07-11 08:03:00,211.73,211.75,211.725,211.73,66400000.0
2008-07-11 08:04:00,211.73,211.755,211.73,211.74,49000000.0
2008-07-11 08:05:00,211.745,211.78,211.74,211.78,52100000.0
2008-07-11 08:06:00,211.78,211.78,211.745,211.76,98900000.0
2008-07-11 08:07:00,211.76,211.78,211.75,211.78,104200000.0
2008-07-11 08:08:00,211.78,211.8,211.75,211.8,82300000.0
2008-07-11 08:09:00,211.81,211.81,211.79,211.79,36700000.0
2008-07-11 08:10:00,211.78,211.845,211.775,211.815,102800000.0
2008-07-11 08:11:00,211.795,211.815,211.77,211.815,52800000.0
2008-07-11 08:12:00,211.82,211.9,211.82,211.87,73700000.0
2008-07-11 08:13:00,211.87,211.88,211.86,211.87,36800000.0
2008-07-11 08:14:00,211.88,211.915,211.87,211.915,93300000.0
2008-07-11 08:15:00,211.915,211.915,211.865,211.89,135400000.0
2008-07-11 08:16:00,211.89,211.94,211.89,211.94,94800000.0
2008-07-11 08:17:00,211.93,211.95,211.905,211.925,170000000.0
2008-07-11 08:18:00,211.93,211.985,211.915,211.955,117800000.0
2008-07-11 08:19:00,211.95,211.99,211.95,211.97,61700000.0
2008-07-11 08:20:00,211.98,211.98,211.935,211.94,77100000.0
2008-07-11 08:21:00,211.94,211.95,211.91,211.91,111600000.0
2008-07-11 08:22:00,211.91,211.93,211.89,211.92,91200000.0
2008-07-11 08:23:00,211.92,211.95,211.91,211.94,77500000.0
2008-07-11 08:24:00,211.94,211.95,211.9,211.9,126600000.0
2008-07-11 08:25:00,211.9,211.93,211.89,211.9,112000000.0
2008-07-11 08:26:00,211.91,211.93,211.89,211.9,125800000.0
2008-07-11 08:27:00,211.86,211.9,211.83,211.89,133700000.0
2008-07-11 08:28:00,211.89,211.95,211.865,211.95,76600000.0
2008-07-11 08:29:00,211.95,211.965,211.92,211.945,117200000.0
2008-07-11 08:30:00,211.945,211.995,211.94,211.95,123200000.0
2008-07-11 08:31:00,211.95,212.0,211.945,211.96,110500000.0
2008-07-11 08:32:00,211.96,211.975,211.95,211.955,54300000.0
2008-07-11 08:33:00,211.955,211.955,211.94,211.945,30000000.0
2008-07-11 08:34:00,211.94,211.945,211.94,211.94,3000000.0
2008-07-11 08:35:00,211.93,211.93,211.87,211.885,94700000.0
2008-07-11 08:36:00,211.885,211.94,211.875,211.94,99800000.0
2008-07-11 08:37:00,211.94,211.96,211.9,211.9,115200000.0
2008-07-11 08:38:00,211.9,211.945,211.9,211.93,74800000.0
2008-07-11 08:39:00,211.945,211.96,211.92,211.92,84000000.0
2008-07-11 08:40:00,211.91,211.94,211.91,211.92,70300000.0
2008-07-11 08:41:00,211.935,211.94,211.89,211.91,134300000.0
2008-07-11 08:42:00,211.92,211.92,211.9,211.91,55200000.0
2008-07-11 08:43:00,211.91,211.965,211.91,211.96,135900000.0
2008-07-11 08:44:00,211.96,211.96,211.9,211.92,118500000.0
2008-07-11 08:45:00,211.92,211.925,211.89,211.9,122900000.0
2008-07-11 08:46:00,211.9,211.91,211.885,211.91,48000000.0
2008-07-11 08:47:00,211.91,211.91,211.89,211.89,23200000.0
2008-07-11 08:48:00,211.895,211.925,211.895,211.91,48600000.0
2008-07-11 08:49:00,211.91,211.93,211.895,211.92,52700000.0
2008-07-11 08:50:00,211.935,211.95,211.93,211.95,57600000.0
2008-07-11 08:51:00,211.96,211.98,211.955,211.97,53600000.0
2008-07-11 08:52:00,211.96,211.985,211.96,211.965,36400000.0
2008-07-11 08:53:00,211.965,211.97,211.925,211.95,111100000.0
2008-07-11 08:54:00,211.95,211.96,211.935,211.945,55500000.0
2008-07-11 08:55:00,211.94,211.98,211.94,211.96,99300000.0
2008-07-11 08:56:00,211.96,211.96,211.91,211.95,93600000.0
2008-07-11 08:57:00,211.96,211.97,211.96,211.96,9600000.0
2008-07-11 08:58:00,211.96,211.985,211.955,211.985,66800000.0
2008-07-11 08:59:00,211.98,212.015,211.94,212.0,144400000.0
2008-07-11 09:00:00,212.0,212.07,211.985,212.01,188600000.0
2008-07-11 09:01:00,212.01,212.07,212.01,212.07,148100000.0
2008-07-11 09:02:00,212.07,212.11,212.03,212.04,222700000.0
2008-07-11 09:03:00,212.03,212.09,212.005,212.04,139200000.0
2008-07-11 09:04:00,212.04,212.05,212.025,212.03,85700000.0
2008-07-11 09:05:00,212.03,212.08,212.03,212.04,154700000.0
2008-07-11 09:06:00,212.04,212.1,212.035,212.085,170900000.0
2008-07-11 09:07:00,212.09,212.11,212.035,212.07,212400000.0
2008-07-11 09:08:00,212.07,212.07,212.01,212.05,90800000.0
2008-07-11 09:09:00,212.05,212.11,212.01,212.02,204300000.0
2008-07-11 09:10:00,212.035,212.1,212.015,212.09,208100000.0
2008-07-11 09:11:00,212.09,212.09,212.045,212.07,72700000.0
2008-07-11 09:12:00,212.07,212.07,212.02,212.03,55300000.0
2008-07-11 09:13:00,212.03,212.03,212.03,212.03,41200000.0
2008-07-11 09:14:00,212.03,212.04,211.995,212.01,114800000.0
2008-07-11 09:15:00,212.01,212.02,212.0,212.015,83500000.0
2008-07-11 09:16:00,212.015,212.09,211.99,212.09,123000000.0
2008-07-11 09:17:00,212.09,212.09,212.045,212.05,117800000.0
2008-07-11 09:18:00,212.065,212.09,212.03,212.07,126700000.0
2008-07-11 09:19:00,212.07,212.075,212.01,212.01,122300000.0
2008-07-11 09:20:00,212.01,212.02,212.01,212.02,27700000.0
2008-07-11 09:21:00,212.025,212.08,212.025,212.08,69000000.0
2008-07-11 09:22:00,212.065,212.1,212.06,212.08,110700000.0
2008-07-11 09:23:00,212.08,212.105,212.045,212.1,162200000.0
2008-07-11 09:24:00,212.095,212.11,212.06,212.065,166500000.0
2008-07-11 09:25:00,212.065,212.08,212.05,212.06,121700000.0
2008-07-11 09:26:00,212.06,212.07,212.05,212.05,130000000.0
2008-07-11 09:27:00,212.055,212.07,212.05,212.05,170500000.0
2008-07-11 09:28:00,212.05,212.065,212.045,212.05,49100000.0
2008-07-11 09:29:00,212.05,212.065,212.05,212.06,64200000.0
2008-07-11 09:30:00,212.06,212.06,212.035,212.04,68300000.0
2008-07-11 09:31:00,212.04,212.05,212.01,212.01,106700000.0
2008-07-11 09:32:00,212.01,212.01,211.935,211.95,136600000.0
2008-07-11 09:33:00,211.95,211.96,211.89,211.89,160700000.0
2008-07-11 09:34:00,211.895,211.92,211.87,211.88,113300000.0
2008-07-11 09:35:00,211.88,211.88,211.86,211.87,58700000.0
2008-07-11 09:36:00,211.87,211.9,211.86,211.87,149600000.0
2008-07-11 09:37:00,211.88,211.89,211.86,211.86,60600000.0
2008-07-11 09:38:00,211.86,211.88,211.845,211.86,85300000.0
2008-07-11 09:39:00,211.845,211.865,211.81,211.82,150400000.0
2008-07-11 09:40:00,211.82,211.83,211.805,211.83,50900000.0
2008-07-11 09:41:00,211.84,211.84,211.805,211.815,58600000.0
2008-07-11 09:42:00,211.83,211.84,211.805,211.825,78400000.0
2008-07-11 09:43:00,211.83,211.85,211.82,211.82,27800000.0
2008-07-11 09:44:00,211.82,211.825,211.78,211.825,99100000.0
2008-07-11 09:45:00,211.83,211.83,211.79,211.83,45500000.0
2008-07-11 09:46:00,211.83,211.915,211.83,211.86,153800000.0
2008-07-11 09:47:00,211.865,211.9,211.86,211.9,80400000.0
2008-07-11 09:48:00,211.9,211.91,211.86,211.87,92600000.0
2008-07-11 09:49:00,211.86,211.88,211.86,211.87,36400000.0
2008-07-11 09:50:00,211.86,211.86,211.84,211.85,48700000.0
2008-07-11 09:51:00,211.85,211.89,211.825,211.89,98800000.0
2008-07-11 09:52:00,211.865,211.89,211.82,211.84,100300000.0
2008-07-11 09:53:00,211.84,211.85,211.81,211.81,107800000.0
2008-07-11 09:54:00,211.81,211.81,211.78,211.79,129600000.0
2008-07-11 09:55:00,211.78,211.81,211.77,211.79,72500000.0
2008-07-11 09:56:00,211.79,211.82,211.78,211.78,89300000.0
2008-07-11 09:57:00,211.78,211.82,211.73,211.82,113800000.0
2008-07-11 09:58:00,211.82,211.84,211.795,211.83,98300000.0
2008-07-11 09:59:00,211.82,211.83,211.78,211.83,99700000.0
2008-07-11 10:00:00,211.83,211.87,211.8,211.805,197700000.0
2008-07-11 10:01:00,211.805,211.81,211.76,211.78,227600000.0
2008-07-11 10:02:00,211.78,211.82,211.77,211.8,154200000.0
2008-07-11 10:03:00,211.79,211.79,211.77,211.77,37100000.0
2008-07-11 10:04:00,211.775,211.81,211.775,211.79,59700000.0
2008-07-11 10:05:00,211.79,211.8,211.78,211.79,65000000.0
2008-07-11 10:06:00,211.79,211.8,211.785,211.8,41300000.0
2008-07-11 10:07:00,211.8,211.83,211.8,211.8,90100000.0
2008-07-11 10:08:00,211.79,211.81,211.775,211.81,95300000.0
2008-07-11 10:09:00,211.8,211.8,211.76,211.77,116600000.0
2008-07-11 10:10:00,211.77,211.78,211.75,211.76,115300000.0
2008-07-11 10:11:00,211.76,211.76,211.725,211.735,53600000.0
2008-07-11 10:12:00,211.74,211.76,211.725,211.725,64100000.0
2008-07-11 10:13:00,211.73,211.8,211.73,211.77,105700000.0
2008-07-11 10:14:00,211.76,211.76,211.735,211.75,64500000.0
2008-07-11 10:15:00,211.75,211.805,211.745,211.78,95000000.0
2008-07-11 10:16:00,211.79,211.82,211.79,211.79,64200000.0
2008-07-11 10:17:00,211.8,211.82,211.79,211.82,153800000.0
2008-07-11 10:18:00,211.82,211.83,211.8,211.82,84000000.0
2008-07-11 10:19:00,211.82,211.86,211.805,211.84,92200000.0
2008-07-11 10:20:00,211.83,211.83,211.77,211.77,156700000.0
2008-07-11 10:21:00,211.77,211.77,211.74,211.74,45400000.0
2008-07-11 10:22:00,211.74,211.755,211.74,211.74,58900000.0
2008-07-11 10:23:00,211.745,211.75,211.74,211.75,17500000.0
2008-07-11 10:24:00,211.76,211.77,211.73,211.77,63900000.0
2008-07-11 10:25:00,211.77,211.78,211.73,211.75,146500000.0
2008-07-11 10:26:00,211.76,211.79,211.75,211.79,125400000.0
2008-07-11 10:27:00,211.79,211.8,211.765,211.79,107100000.0
2008-07-11 10:28:00,211.79,211.8,211.75,211.79,93800000.0
2008-07-11 10:29:00,211.79,211.805,211.79,211.8,27700000.0
2008-07-11 10:30:00,211.81,211.825,211.795,211.825,55000000.0
2008-07-11 10:31:00,211.82,211.85,211.815,211.835,56900000.0
2008-07-11 10:32:00,211.83,211.865,211.83,211.86,135700000.0
2008-07-11 10:33:00,211.86,211.86,211.8,211.8,131200000.0
2008-07-11 10:34:00,211.81,211.81,211.8,211.81,32000000.0
2008-07-11 10:35:00,211.81,211.83,211.81,211.82,29200000.0
2008-07-11 10:36:00,211.81,211.825,211.81,211.81,64100000.0
2008-07-11 10:37:00,211.8,211.86,211.8,211.86,100200000.0
2008-07-11 10:38:00,211.86,211.87,211.82,211.82,119700000.0
2008-07-11 10:39:00,211.83,211.875,211.785,211.85,137400000.0
2008-07-11 10:40:00,211.85,211.85,211.825,211.83,56100000.0
2008-07-11 10:41:00,211.83,211.85,211.83,211.835,26300000.0
2008-07-11 10:42:00,211.84,211.865,211.84,211.86,46700000.0
2008-07-11 10:43:00,211.85,211.855,211.83,211.85,16800000.0
2008-07-11 10:44:00,211.85,211.87,211.85,211.86,27800000.0
2008-07-11 10:45:00,211.87,211.89,211.855,211.89,57400000.0
2008-07-11 10:46:00,211.89,211.905,211.865,211.905,56200000.0
2008-07-11 10:47:00,211.9,211.91,211.87,211.875,83000000.0
2008-07-11 10:48:00,211.88,211.88,211.855,211.855,16800000.0
2008-07-11 10:49:00,211.875,211.9,211.86,211.9,43200000.0
2008-07-11 10:50:00,211.89,211.91,211.88,211.89,55600000.0
2008-07-11 10:51:00,211.85,211.88,211.84,211.86,80100000.0
2008-07-11 10:52:00,211.86,211.88,211.86,211.88,16500000.0
2008-07-11 10:53:00,211.875,211.875,211.85,211.87,60500000.0
2008-07-11 10:54:00,211.87,211.91,211.855,211.895,45100000.0
2008-07-11 10:55:00,211.9,211.915,211.865,211.865,58000000.0
2008-07-11 10:56:00,211.87,211.87,211.845,211.87,76000000.0
2008-07-11 10:57:00,211.86,211.89,211.86,211.89,41600000.0
2008-07-11 10:58:00,211.89,211.925,211.885,211.925,87700000.0
2008-07-11 10:59:00,211.92,211.945,211.89,211.93,156800000.0
2008-07-11 11:00:00,211.93,211.94,211.905,211.905,101600000.0
2008-07-11 11:01:00,211.9,211.91,211.88,211.88,57700000.0
2008-07-11 11:02:00,211.88,211.905,211.87,211.87,65500000.0
2008-07-11 11:03:00,211.88,211.89,211.835,211.87,133500000.0
2008-07-11 11:04:00,211.87,211.88,211.86,211.87,47100000.0
2008-07-11 11:05:00,211.86,211.905,211.86,211.87,84600000.0
2008-07-11 11:06:00,211.87,211.93,211.865,211.925,137900000.0
2008-07-11 11:07:00,211.93,211.93,211.89,211.91,55900000.0
2008-07-11 11:08:00,211.91,211.91,211.88,211.9,107400000.0
2008-07-11 11:09:00,211.89,211.925,211.88,211.925,43300000.0
2008-07-11 11:10:00,211.93,211.93,211.895,211.91,62300000.0
2008-07-11 11:11:00,211.91,211.93,211.9,211.92,64600000.0
2008-07-11 11:12:00,211.92,211.94,211.89,211.92,74900000.0
2008-07-11 11:13:00,211.91,211.92,211.87,211.87,62100000.0
2008-07-11 11:14:00,211.88,211.89,211.87,211.88,54200000.0
2008-07-11 11:15:00,211.88,211.91,211.87,211.89,119900000.0
2008-07-11 11:16:00,211.88,211.945,211.87,211.91,160100000.0
2008-07-11 11:17:00,211.91,211.91,211.86,211.86,79700000.0
2008-07-11 11:18:00,211.87,211.89,211.85,211.86,104200000.0
2008-07-11 11:19:00,211.86,211.88,211.83,211.84,44300000.0
2008-07-11 11:20:00,211.84,211.87,211.835,211.85,49600000.0
2008-07-11 11:21:00,211.86,211.86,211.805,211.83,141000000.0
2008-07-11 11:22:00,211.83,211.86,211.825,211.85,53900000.0
2008-07-11 11:23:00,211.86,211.87,211.84,211.86,95000000.0
2008-07-11 11:24:00,211.86,211.875,211.83,211.85,113800000.0
2008-07-11 11:25:00,211.85,211.86,211.84,211.845,31200000.0
2008-07-11 11:26:00,211.86,211.86,211.8,211.855,75400000.0
2008-07-11 11:27:00,211.86,211.9,211.86,211.9,60600000.0
2008-07-11 11:28:00,211.895,211.895,211.86,211.89,106200000.0
2008-07-11 11:29:00,211.89,211.91,211.84,211.84,96200000.0
2008-07-11 11:30:00,211.84,211.84,211.795,211.81,158700000.0
2008-07-11 11:31:00,211.81,211.83,211.79,211.83,84000000.0
2008-07-11 11:32:00,211.83,211.84,211.77,211.8,146300000.0
2008-07-11 11:33:00,211.795,211.85,211.795,211.84,98100000.0
2008-07-11 11:34:00,211.84,211.85,211.82,211.835,73300000.0
2008-07-11 11:35:00,211.85,211.86,211.82,211.86,61200000.0
2008-07-11 11:36:00,211.86,211.86,211.83,211.84,38100000.0
2008-07-11 11:37:00,211.85,211.88,211.835,211.84,70200000.0
2008-07-11 11:38:00,211.84,211.88,211.83,211.86,212700000.0
2008-07-11 11:39:00,211.86,211.89,211.85,211.86,150700000.0
2008-07-11 11:40:00,211.86,211.97,211.85,211.915,275300000.0
2008-07-11 11:41:00,211.915,211.92,211.89,211.89,87100000.0
2008-07-11 11:42:00,211.89,211.94,211.89,211.925,96600000.0
2008-07-11 11:43:00,211.92,211.935,211.905,211.915,119200000.0
2008-07-11 11:44:00,211.915,211.94,211.865,211.865,145600000.0
2008-07-11 11:45:00,211.87,211.93,211.87,211.92,134700000.0
2008-07-11 11:46:00,211.92,211.92,211.84,211.86,178700000.0
2008-07-11 11:47:00,211.86,211.86,211.77,211.8,136000000.0
2008-07-11 11:48:00,211.8,211.81,211.705,211.705,133000000.0
2008-07-11 11:49:00,211.71,211.77,211.685,211.745,167800000.0
2008-07-11 11:50:00,211.735,211.78,211.685,211.78,234000000.0
2008-07-11 11:51:00,211.78,211.815,211.765,211.78,190700000.0
2008-07-11 11:52:00,211.79,211.81,211.775,211.81,111500000.0
2008-07-11 11:53:00,211.81,211.835,211.775,211.81,153600000.0
2008-07-11 11:54:00,211.805,211.81,211.765,211.81,181700000.0
2008-07-11 11:55:00,211.82,211.83,211.74,211.76,159900000.0
2008-07-11 11:56:00,211.77,211.78,211.725,211.78,178400000.0
2008-07-11 11:57:00,211.78,211.86,211.745,211.82,199400000.0
2008-07-11 11:58:00,211.81,211.83,211.79,211.82,112100000.0
2008-07-11 11:59:00,211.815,211.84,211.81,211.82,152000000.0
2008-07-11 12:00:00,211.83,211.835,211.81,211.83,112900000.0
2008-07-11 12:01:00,211.835,211.86,211.825,211.85,134200000.0
2008-07-11 12:02:00,211.85,211.9,211.85,211.88,134900000.0
2008-07-11 12:03:00,211.88,211.9,211.82,211.83,156100000.0
2008-07-11 12:04:00,211.84,211.84,211.79,211.79,73400000.0
2008-07-11 12:05:00,211.785,211.79,211.735,211.76,129900000.0
2008-07-11 12:06:00,211.76,211.76,211.715,211.76,166600000.0
2008-07-11 12:07:00,211.76,211.775,211.725,211.735,114600000.0
2008-07-11 12:08:00,211.75,211.76,211.71,211.72,135900000.0
2008-07-11 12:09:00,211.72,211.75,211.705,211.72,82400000.0
2008-07-11 12:10:00,211.72,211.72,211.665,211.69,178900000.0
2008-07-11 12:11:00,211.68,211.68,211.62,211.62,214800000.0
2008-07-11 12:12:00,211.62,211.65,211.58,211.63,319900000.0
2008-07-11 12:13:00,211.62,211.65,211.6,211.64,152700000.0
2008-07-11 12:14:00,211.64,211.69,211.63,211.68,147100000.0
2008-07-11 12:15:00,211.67,211.67,211.62,211.64,91200000.0
2008-07-11 12:16:00,211.65,211.7,211.64,211.66,99800000.0
2008-07-11 12:17:00,211.655,211.665,211.585,211.6,197200000.0
2008-07-11 12:18:00,211.6,211.705,211.6,211.64,176700000.0
2008-07-11 12:19:00,211.64,211.64,211.56,211.59,118600000.0
2008-07-11 12:20:00,211.58,211.62,211.58,211.61,145400000.0
2008-07-11 12:21:00,211.6,211.63,211.58,211.62,111800000.0
2008-07-11 12:22:00,211.63,211.675,211.625,211.66,149300000.0
2008-07-11 12:23:00,211.67,211.67,211.63,211.64,64400000.0
2008-07-11 12:24:00,211.64,211.64,211.61,211.62,50800000.0
2008-07-11 12:25:00,211.62,211.67,211.605,211.64,192000000.0
2008-07-11 12:26:00,211.63,211.63,211.57,211.6,103400000.0
2008-07-11 12:27:00,211.6,211.64,211.58,211.64,153000000.0
2008-07-11 12:28:00,211.63,211.63,211.58,211.595,103800000.0
2008-07-11 12:29:00,211.6,211.655,211.6,211.655,43000000.0
2008-07-11 12:30:00,211.66,211.785,211.66,211.73,285900000.0
2008-07-11 12:31:00,211.73,211.78,211.685,211.77,177600000.0
2008-07-11 12:32:00,211.76,211.76,211.655,211.69,277100000.0
2008-07-11 12:33:00,211.7,211.75,211.675,211.75,109800000.0
2008-07-11 12:34:00,211.775,211.875,211.76,211.76,182200000.0
2008-07-11 12:35:00,211.75,211.755,211.655,211.69,161900000.0
2008-07-11 12:36:00,211.695,211.765,211.69,211.755,90800000.0
2008-07-11 12:37:00,211.76,211.76,211.72,211.73,81300000.0
2008-07-11 12:38:00,211.73,211.77,211.72,211.73,105400000.0
2008-07-11 12:39:00,211.72,211.73,211.69,211.69,67800000.0
2008-07-11 12:40:00,211.69,211.7,211.675,211.7,69000000.0
2008-07-11 12:41:00,211.71,211.71,211.67,211.7,41900000.0
2008-07-11 12:42:00,211.69,211.7,211.595,211.62,143500000.0
2008-07-11 12:43:00,211.63,211.635,211.575,211.635,126200000.0
2008-07-11 12:44:00,211.63,211.65,211.595,211.6,84800000.0
2008-07-11 12:45:00,211.6,211.6,211.53,211.565,121800000.0
2008-07-11 12:46:00,211.565,211.62,211.555,211.58,104400000.0
2008-07-11 12:47:00,211.58,211.62,211.575,211.61,56800000.0
2008-07-11 12:48:00,211.6,211.67,211.6,211.66,99200000.0
2008-07-11 12:49:00,211.67,211.67,211.62,211.64,102400000.0
2008-07-11 12:50:00,211.65,211.67,211.625,211.67,132200000.0
2008-07-11 12:51:00,211.67,211.73,211.62,211.68,249800000.0
2008-07-11 12:52:00,211.68,211.72,211.62,211.62,152800000.0
2008-07-11 12:53:00,211.625,211.675,211.6,211.67,133700000.0
2008-07-11 12:54:00,211.665,211.69,211.655,211.69,37200000.0
2008-07-11 12:55:00,211.69,211.695,211.615,211.65,79400000.0
2008-07-11 12:56:00,211.66,211.74,211.66,211.72,132600000.0
2008-07-11 12:57:00,211.73,211.73,211.67,211.68,72200000.0
2008-07-11 12:58:00,211.695,211.7,211.62,211.64,115200000.0
2008-07-11 12:59:00,211.64,211.69,211.62,211.68,135400000.0
2008-07-11 13:00:00,211.685,211.7,211.63,211.67,129800000.0
2008-07-11 13:01:00,211.67,211.74,211.655,211.7,138800000.0
2008-07-11 13:02:00,211.7,211.73,211.645,211.73,112900000.0
2008-07-11 13:03:00,211.705,211.72,211.67,211.71,148400000.0
2008-07-11 13:04:00,211.71,211.73,211.695,211.71,52600000.0
2008-07-11 13:05:00,211.72,211.735,211.67,211.68,76300000.0
2008-07-11 13:06:00,211.68,211.72,211.66,211.67,194100000.0
2008-07-11 13:07:00,211.67,211.69,211.625,211.625,107300000.0
2008-07-11 13:08:00,211.625,211.645,211.61,211.645,138200000.0
2008-07-11 13:09:00,211.65,211.71,211.64,211.685,122000000.0
2008-07-11 13:10:00,211.7,211.72,211.67,211.695,112500000.0
2008-07-11 13:11:00,211.715,211.72,211.66,211.66,116800000.0
2008-07-11 13:12:00,211.66,211.67,211.635,211.66,149400000.0
2008-07-11 13:13:00,211.67,211.67,211.56,211.57,243400000.0
2008-07-11 13:14:00,211.57,211.66,211.56,211.66,250600000.0
2008-07-11 13:15:00,211.66,211.66,211.58,211.59,157000000.0
2008-07-11 13:16:00,211.58,211.59,211.51,211.57,192000000.0
2008-07-11 13:17:00,211.56,211.57,211.52,211.54,210200000.0
2008-07-11 13:18:00,211.54,211.605,211.53,211.605,101500000.0
2008-07-11 13:19:00,211.61,211.64,211.585,211.64,71600000.0
2008-07-11 13:20:00,211.655,211.69,211.645,211.67,78300000.0
2008-07-11 13:21:00,211.675,211.68,211.65,211.68,107700000.0
2008-07-11 13:22:00,211.68,211.74,211.67,211.73,104600000.0
2008-07-11 13:23:00,211.73,211.73,211.645,211.7,136200000.0
2008-07-11 13:24:00,211.715,211.755,211.68,211.71,125600000.0
2008-07-11 13:25:00,211.71,211.71,211.625,211.645,172000000.0
2008-07-11 13:26:00,211.65,211.665,211.62,211.64,143300000.0
2008-07-11 13:27:00,211.625,211.635,211.57,211.605,128600000.0
2008-07-11 13:28:00,211.605,211.65,211.6,211.61,128300000.0
2008-07-11 13:29:00,211.62,211.705,211.61,211.705,192900000.0
2008-07-11 13:30:00,211.715,211.77,211.665,211.745,196700000.0
2008-07-11 13:31:00,211.74,211.74,211.69,211.69,112400000.0
2008-07-11 13:32:00,211.705,211.71,211.575,211.58,142300000.0
2008-07-11 13:33:00,211.58,211.63,211.58,211.58,132600000.0
2008-07-11 13:34:00,211.58,211.605,211.53,211.58,166600000.0
2008-07-11 13:35:00,211.575,211.59,211.57,211.58,36400000.0
2008-07-11 13:36:00,211.57,211.59,211.57,211.59,143700000.0
2008-07-11 13:37:00,211.6,211.6,211.58,211.6,88600000.0
2008-07-11 13:38:00,211.6,211.67,211.59,211.61,117600000.0
2008-07-11 13:39:00,211.62,211.62,211.61,211.62,28800000.0
2008-07-11 13:40:00,211.62,211.62,211.52,211.535,95600000.0
2008-07-11 13:41:00,211.535,211.56,211.49,211.52,183300000.0
2008-07-11 13:42:00,211.52,211.54,211.415,211.46,189000000.0
2008-07-11 13:43:00,211.45,211.46,211.38,211.42,225600000.0
2008-07-11 13:44:00,211.43,211.63,211.43,211.63,218600000.0
2008-07-11 13:45:00,211.63,211.655,211.5,211.525,326100000.0
2008-07-11 13:46:00,211.525,211.54,211.345,211.345,243800000.0
2008-07-11 13:47:00,211.355,211.39,211.3,211.355,336000000.0
2008-07-11 13:48:00,211.355,211.375,211.305,211.32,374100000.0
2008-07-11 13:49:00,211.32,211.385,211.265,211.27,345100000.0
2008-07-11 13:50:00,211.27,211.345,211.25,211.34,287300000.0
2008-07-11 13:51:00,211.35,211.4,211.335,211.36,174900000.0
2008-07-11 13:52:00,211.35,211.39,211.275,211.3,319100000.0
2008-07-11 13:53:00,211.3,211.35,211.29,211.33,193600000.0
2008-07-11 13:54:00,211.32,211.32,211.21,211.23,231500000.0
2008-07-11 13:55:00,211.205,211.22,211.03,211.04,365400000.0
2008-07-11 13:56:00,211.04,211.08,210.95,211.065,366900000.0
2008-07-11 13:57:00,211.055,211.105,211.055,211.1,265700000.0
2008-07-11 13:58:00,211.1,211.13,211.07,211.105,209400000.0
2008-07-11 13:59:00,211.1,211.14,211.08,211.09,202900000.0
2008-07-11 14:00:00,211.085,211.15,211.075,211.08,332300000.0
2008-07-11 14:01:00,211.08,211.125,210.925,210.925,233000000.0
2008-07-11 14:02:00,210.925,210.99,210.87,210.915,326100000.0
2008-07-11 14:03:00,210.915,210.96,210.915,210.93,237300000.0
2008-07-11 14:04:00,210.93,210.96,210.895,210.92,263700000.0
2008-07-11 14:05:00,210.91,210.945,210.785,210.85,266600000.0
2008-07-11 14:06:00,210.85,210.855,210.745,210.765,305400000.0
2008-07-11 14:07:00,210.77,210.8,210.71,210.785,334024000.0
2008-07-11 14:08:00,210.77,210.895,210.755,210.87,246200000.0
2008-07-11 14:09:00,210.885,210.925,210.87,210.915,302500000.0
2008-07-11 14:10:00,210.9,210.915,210.785,210.89,228700000.0
2008-07-11 14:11:00,210.89,210.96,210.875,210.94,150000000.0
2008-07-11 14:12:00,210.94,210.95,210.895,210.91,264400000.0
2008-07-11 14:13:00,210.905,210.91,210.79,210.79,408024000.0
2008-07-11 14:14:00,210.795,210.8,210.595,210.63,440300000.0
2008-07-11 14:15:00,210.64,210.66,210.61,210.64,263548000.0
2008-07-11 14:16:00,210.63,210.63,210.545,210.57,345700000.0
2008-07-11 14:17:00,210.575,210.655,210.555,210.635,220100000.0
2008-07-11 14:18:00,210.64,210.64,210.41,210.445,436924000.0
2008-07-11 14:19:00,210.445,210.51,210.425,210.445,239700000.0
2008-07-11 14:20:00,210.44,210.5,210.415,210.5,316700000.0
2008-07-11 14:21:00,210.49,210.54,210.43,210.515,332448000.0
2008-07-11 14:22:00,210.515,210.555,210.395,210.43,483399999.0
2008-07-11 14:23:00,210.43,210.475,210.34,210.345,373500000.0
2008-07-11 14:24:00,210.36,210.36,210.23,210.275,503748001.0
2008-07-11 14:25:00,210.275,210.37,210.245,210.25,513620000.0
2008-07-11 14:26:00,210.25,210.41,210.24,210.405,322200000.0
2008-07-11 14:27:00,210.405,210.45,210.35,210.4,422300000.0
2008-07-11 14:28:00,210.4,210.45,210.375,210.44,385000000.0
2008-07-11 14:29:00,210.44,210.58,210.41,210.445,307600000.0
2008-07-11 14:30:00,210.41,210.51,210.36,210.42,356800000.0
2008-07-11 14:31:00,210.42,210.505,210.375,210.47,377800000.0
2008-07-11 14:32:00,210.47,210.615,210.43,210.57,468100000.0
2008-07-11 14:33:00,210.57,210.63,210.525,210.605,436200001.0
2008-07-11 14:34:00,210.61,210.67,210.595,210.665,202700000.0
2008-07-11 14:35:00,210.66,210.68,210.545,210.58,337899999.0
2008-07-11 14:36:00,210.59,210.62,210.505,210.57,271500000.0
2008-07-11 14:37:00,210.56,210.565,210.455,210.455,339400000.0
2008-07-11 14:38:00,210.465,210.545,210.425,210.52,473000000.0
2008-07-11 14:39:00,210.52,210.56,210.445,210.56,298800000.0
2008-07-11 14:40:00,210.535,210.56,210.5,210.545,184300000.0
2008-07-11 14:41:00,210.55,210.6,210.49,210.6,499299998.0
2008-07-11 14:42:00,210.605,210.66,210.585,210.59,249400000.0
2008-07-11 14:43:00,210.595,210.64,210.575,210.59,165800000.0
2008-07-11 14:44:00,210.59,210.685,210.59,210.6,302200000.0
2008-07-11 14:45:00,210.59,210.63,210.55,210.57,358100000.0
2008-07-11 14:46:00,210.57,210.61,210.54,210.6,289700000.0
2008-07-11 14:47:00,210.6,210.69,210.6,210.65,315900000.0
2008-07-11 14:48:00,210.65,210.66,210.59,210.62,196800000.0
2008-07-11 14:49:00,210.62,210.64,210.555,210.615,210599999.0
2008-07-11 14:50:00,210.6,210.635,210.585,210.59,217900000.0
2008-07-11 14:51:00,210.585,210.645,210.575,210.58,184300000.0
2008-07-11 14:52:00,210.58,210.59,210.52,210.56,148600000.0
2008-07-11 14:53:00,210.56,210.61,210.53,210.59,223900000.0
2008-07-11 14:54:00,210.59,210.59,210.53,210.56,267600000.0
2008-07-11 14:55:00,210.56,210.58,210.46,210.46,286000000.0
2008-07-11 14:56:00,210.46,210.485,210.405,210.41,230800000.0
2008-07-11 14:57:00,210.41,210.48,210.39,210.46,176500000.0
2008-07-11 14:58:00,210.475,210.49,210.41,210.45,270899999.0
2008-07-11 14:59:00,210.45,210.53,210.44,210.51,268500000.0
2008-07-11 15:00:00,210.51,210.57,210.475,210.57,281900000.0
2008-07-11 15:01:00,210.565,210.66,210.54,210.57,424400000.0
2008-07-11 15:02:00,210.58,210.585,210.5,210.51,333600000.0
2008-07-11 15:03:00,210.51,210.56,210.505,210.53,263600000.0
2008-07-11 15:04:00,210.53,210.595,210.51,210.59,384600000.0
2008-07-11 15:05:00,210.59,210.665,210.59,210.65,252900000.0
2008-07-11 15:06:00,210.64,210.7,210.63,210.63,265200000.0
2008-07-11 15:07:00,210.635,210.69,210.62,210.62,224000000.0
2008-07-11 15:08:00,210.62,210.66,210.615,210.645,192200000.0
2008-07-11 15:09:00,210.635,210.67,210.605,210.67,271500000.0
2008-07-11 15:10:00,210.66,210.68,210.615,210.66,250400000.0
2008-07-11 15:11:00,210.65,210.785,210.635,210.77,299000000.0
2008-07-11 15:12:00,210.775,210.785,210.735,210.775,252300000.0
2008-07-11 15:13:00,210.775,210.8,210.755,210.775,258100000.0
2008-07-11 15:14:00,210.785,210.91,210.775,210.89,390600000.0
2008-07-11 15:15:00,210.89,210.91,210.865,210.885,392800000.0
2008-07-11 15:16:00,210.88,210.99,210.88,210.97,342100000.0
2008-07-11 15:17:00,210.97,211.07,210.97,211.05,369800000.0
2008-07-11 15:18:00,211.06,211.11,210.975,211.105,318500000.0
2008-07-11 15:19:00,211.11,211.23,211.09,211.2,265000000.0
2008-07-11 15:20:00,211.2,211.26,211.175,211.23,300200000.0
2008-07-11 15:21:00,211.23,211.385,211.225,211.385,288600000.0
2008-07-11 15:22:00,211.385,211.52,211.385,211.51,358200000.0
2008-07-11 15:23:00,211.51,211.525,211.39,211.415,429800000.0
2008-07-11 15:24:00,211.4,211.415,211.225,211.23,339599999.0
2008-07-11 15:25:00,211.24,211.265,211.18,211.26,266200000.0
2008-07-11 15:26:00,211.23,211.235,211.14,211.235,371700000.0
2008-07-11 15:27:00,211.24,211.24,211.095,211.11,363800000.0
2008-07-11 15:28:00,211.11,211.11,210.985,211.01,360900000.0
2008-07-11 15:29:00,211.01,211.075,210.89,210.98,457300000.0
2008-07-11 15:30:00,211.01,211.1,211.01,211.05,347700000.0
2008-07-11 15:31:00,211.04,211.09,210.985,211.005,316400000.0
2008-07-11 15:32:00,211.005,211.105,211.005,211.05,331200000.0
2008-07-11 15:33:00,211.04,211.06,210.98,211.01,277800000.0
2008-07-11 15:34:00,211.01,211.035,210.78,210.81,475900000.0
2008-07-11 15:35:00,210.785,210.925,210.695,210.86,339600000.0
2008-07-11 15:36:00,210.875,210.93,210.82,210.855,382100000.0
2008-07-11 15:37:00,210.86,210.96,210.825,210.96,359900000.0
2008-07-11 15:38:00,210.96,211.0,210.86,210.905,397800000.0
2008-07-11 15:39:00,210.905,210.985,210.84,210.935,427800000.0
2008-07-11 15:40:00,210.92,211.02,210.9,211.01,371100000.0
2008-07-11 15:41:00,211.01,211.035,210.94,210.94,349600000.0
2008-07-11 15:42:00,210.945,210.945,210.775,210.81,397900000.0
2008-07-11 15:43:00,210.81,210.885,210.8,210.845,352500000.0
2008-07-11 15:44:00,210.85,211.01,210.805,211.01,328600000.0
2008-07-11 15:45:00,211.01,211.11,211.005,211.105,318600000.0
2008-07-11 15:46:00,211.105,211.16,211.045,211.14,320500000.0
2008-07-11 15:47:00,211.14,211.33,211.105,211.185,538600000.0
2008-07-11 15:48:00,211.185,211.27,211.07,211.19,380400000.0
2008-07-11 15:49:00,211.19,211.26,211.16,211.26,360400000.0
2008-07-11 15:50:00,211.26,211.35,211.26,211.285,422100000.0
2008-07-11 15:51:00,211.275,211.285,211.11,211.14,514900000.0
2008-07-11 15:52:00,211.13,211.14,211.005,211.045,423000000.0
2008-07-11 15:53:00,211.03,211.18,210.99,211.18,504100000.0
2008-07-11 15:54:00,211.165,211.29,211.165,211.26,311200000.0
2008-07-11 15:55:00,211.26,211.31,211.2,211.25,454300000.0
2008-07-11 15:56:00,211.235,211.34,211.19,211.285,347000000.0
2008-07-11 15:57:00,211.285,211.295,211.185,211.22,406600000.0
2008-07-11 15:58:00,211.23,211.265,211.1,211.17,301700000.0
2008-07-11 15:59:00,211.18,211.32,211.165,211.225,324700000.0
2008-07-11 16:00:00,211.235,211.28,211.16,211.23,523000000.0
2008-07-11 16:01:00,211.23,211.26,211.2,211.245,315300000.0
2008-07-11 16:02:00,211.25,211.33,211.22,211.31,260500000.0
2008-07-11 16:03:00,211.32,211.32,211.225,211.28,334800000.0
2008-07-11 16:04:00,211.28,211.395,211.25,211.38,468700000.0
2008-07-11 16:05:00,211.38,211.4,211.265,211.32,367900000.0
2008-07-11 16:06:00,211.33,211.5,211.33,211.47,359900000.0
2008-07-11 16:07:00,211.47,211.49,211.3,211.37,436800000.0
2008-07-11 16:08:00,211.38,211.38,211.295,211.315,311300000.0
2008-07-11 16:09:00,211.315,211.38,211.31,211.31,411200000.0
2008-07-11 16:10:00,211.33,211.42,211.28,211.37,323500000.0
2008-07-11 16:11:00,211.38,211.39,211.25,211.25,275600000.0
2008-07-11 16:12:00,211.25,211.29,211.18,211.27,319300000.0
2008-07-11 16:13:00,211.265,211.29,211.18,211.2,400400000.0
2008-07-11 16:14:00,211.205,211.27,211.19,211.27,263600000.0
2008-07-11 16:15:00,211.265,211.29,211.175,211.195,253900000.0
2008-07-11 16:16:00,211.205,211.22,211.13,211.15,194300000.0
2008-07-11 16:17:00,211.15,211.29,211.15,211.19,297500000.0
2008-07-11 16:18:00,211.19,211.305,211.17,211.27,347400000.0
2008-07-11 16:19:00,211.275,211.275,211.2,211.26,291800000.0
2008-07-11 16:20:00,211.26,211.27,211.175,211.19,278000000.0
2008-07-11 16:21:00,211.18,211.21,211.16,211.19,329800000.0
2008-07-11 16:22:00,211.205,211.205,211.155,211.17,220400000.0
2008-07-11 16:23:00,211.18,211.18,211.07,211.15,443600000.0
2008-07-11 16:24:00,211.15,211.185,211.115,211.155,313100000.0
2008-07-11 16:25:00,211.17,211.26,210.955,211.075,721800002.0
2008-07-11 16:26:00,211.075,211.115,210.835,210.875,574399999.0
2008-07-11 16:27:00,210.865,210.96,210.845,210.925,404700000.0
2008-07-11 16:28:00,210.91,211.03,210.91,210.95,391200000.0
2008-07-11 16:29:00,210.95,211.02,210.83,211.0,469600000.0
2008-07-11 16:30:00,210.99,211.01,210.915,210.955,378300000.0
2008-07-11 16:31:00,210.955,210.98,210.85,210.945,393300000.0
2008-07-11 16:32:00,210.95,211.135,210.91,211.075,353700000.0
2008-07-11 16:33:00,211.09,211.14,211.035,211.13,340900000.0
2008-07-11 16:34:00,211.13,211.135,211.015,211.025,259600000.0
2008-07-11 16:35:00,211.045,211.245,210.985,211.18,374300000.0
2008-07-11 16:36:00,211.19,211.2,211.075,211.075,290600000.0
2008-07-11 16:37:00,211.06,211.13,211.025,211.115,247900000.0
2008-07-11 16:38:00,211.1,211.175,211.045,211.045,358700000.0
2008-07-11 16:39:00,211.05,211.06,210.955,210.97,248100000.0
2008-07-11 16:40:00,210.96,211.05,210.945,211.005,329500000.0
2008-07-11 16:41:00,211.01,211.08,211.01,211.025,280900000.0
2008-07-11 16:42:00,211.015,211.065,211.01,211.035,181000000.0
2008-07-11 16:43:00,211.03,211.09,210.995,211.04,296700000.0
2008-07-11 16:44:00,211.04,211.05,210.95,210.965,308400000.0
2008-07-11 16:45:00,210.97,210.99,210.89,210.92,281300000.0
2008-07-11 16:46:00,210.935,210.98,210.9,210.95,166900000.0
2008-07-11 16:47:00,210.94,211.0,210.885,210.97,242400000.0
2008-07-11 16:48:00,210.96,210.97,210.905,210.94,174300000.0
2008-07-11 16:49:00,210.945,210.97,210.89,210.945,235200000.0
2008-07-11 16:50:00,210.95,210.955,210.85,210.87,217700000.0
2008-07-11 16:51:00,210.885,211.02,210.875,211.015,354300000.0
2008-07-11 16:52:00,211.01,211.15,210.99,211.11,309400000.0
2008-07-11 16:53:00,211.11,211.14,211.05,211.055,387100000.0
2008-07-11 16:54:00,211.07,211.07,210.99,211.03,326100000.0
2008-07-11 16:55:00,211.04,211.06,210.98,211.0,298300000.0
2008-07-11 16:56:00,210.99,211.02,210.92,210.94,274000000.0
2008-07-11 16:57:00,210.94,210.95,210.88,210.95,306300000.0
2008-07-11 16:58:00,210.95,211.01,210.91,211.0,230000000.0
2008-07-11 16:59:00,211.0,211.055,210.825,210.83,470700000.0
2008-07-11 17:00:00,210.83,211.0,210.81,211.0,293300000.0
2008-07-11 17:01:00,210.99,211.02,210.94,210.975,233400000.0
2008-07-11 17:02:00,210.975,211.035,210.975,211.02,183400000.0
2008-07-11 17:03:00,211.02,211.02,210.955,210.99,212400000.0
2008-07-11 17:04:00,210.98,210.995,210.875,210.915,329400000.0
2008-07-11 17:05:00,210.915,210.97,210.89,210.94,256300000.0
2008-07-11 17:06:00,210.94,210.975,210.875,210.93,296700000.0
2008-07-11 17:07:00,210.92,210.98,210.905,210.935,255000000.0
2008-07-11 17:08:00,210.925,210.98,210.9,210.905,259200000.0
2008-07-11 17:09:00,210.91,210.94,210.885,210.94,186700000.0
2008-07-11 17:10:00,210.935,210.945,210.9,210.92,240300000.0
2008-07-11 17:11:00,210.91,210.93,210.89,210.91,191000000.0
2008-07-11 17:12:00,210.915,210.975,210.9,210.93,192800000.0
2008-07-11 17:13:00,210.93,210.98,210.905,210.98,244100000.0
2008-07-11 17:14:00,211.0,211.02,210.925,210.925,322399999.0
2008-07-11 17:15:00,210.945,211.005,210.945,210.98,223400000.0
2008-07-11 17:16:00,210.985,211.005,210.98,211.0,117100000.0
2008-07-11 17:17:00,211.01,211.01,210.965,211.0,160300000.0
2008-07-11 17:18:00,211.0,211.05,210.97,211.015,263500000.0
2008-07-11 17:19:00,211.015,211.015,210.9,210.98,395600000.0
2008-07-11 17:20:00,210.98,210.99,210.935,210.94,311400000.0
2008-07-11 17:21:00,210.94,210.98,210.905,210.94,242200000.0
2008-07-11 17:22:00,210.915,210.955,210.9,210.94,192800000.0
2008-07-11 17:23:00,210.935,210.95,210.9,210.92,173600000.0
2008-07-11 17:24:00,210.93,210.99,210.91,210.99,122700000.0
2008-07-11 17:25:00,210.99,210.99,210.88,210.92,214300000.0
2008-07-11 17:26:00,210.935,210.95,210.91,210.95,201800000.0
2008-07-11 17:27:00,210.95,210.97,210.905,210.945,171600000.0
2008-07-11 17:28:00,210.945,210.97,210.905,210.91,228200000.0
2008-07-11 17:29:00,210.915,210.94,210.89,210.91,205200000.0
2008-07-11 17:30:00,210.91,210.94,210.875,210.91,257000000.0
2008-07-11 17:31:00,210.91,210.91,210.84,210.865,216200000.0
2008-07-11 17:32:00,210.85,210.885,210.81,210.885,193300000.0
2008-07-11 17:33:00,210.905,210.98,210.84,210.95,328600000.0
2008-07-11 17:34:00,210.95,211.04,210.935,210.98,299700000.0
2008-07-11 17:35:00,210.99,211.065,210.98,211.03,245600000.0
2008-07-11 17:36:00,211.04,211.07,211.015,211.05,193200000.0
2008-07-11 17:37:00,211.05,211.08,211.02,211.02,179500000.0
2008-07-11 17:38:00,211.01,211.02,210.97,211.0,183700000.0
2008-07-11 17:39:00,211.015,211.015,210.97,210.985,81900000.0
2008-07-11 17:40:00,210.98,211.01,210.96,210.98,146000000.0
2008-07-11 17:41:00,210.98,211.01,210.945,210.98,159000000.0
2008-07-11 17:42:00,210.99,210.995,210.95,210.98,133900000.0
2008-07-11 17:43:00,210.98,211.01,210.925,210.99,217400000.0
2008-07-11 17:44:00,210.99,211.06,210.99,211.0,211800000.0
2008-07-11 17:45:00,211.0,211.12,210.975,211.09,278500000.0
2008-07-11 17:46:00,211.085,211.09,211.035,211.08,143200000.0
2008-07-11 17:47:00,211.07,211.09,211.04,211.06,109100000.0
2008-07-11 17:48:00,211.055,211.165,211.055,211.115,200700000.0
2008-07-11 17:49:00,211.11,211.15,211.055,211.055,138500000.0
2008-07-11 17:50:00,211.045,211.07,211.03,211.04,237400000.0
2008-07-11 17:51:00,211.04,211.06,210.995,211.02,268800000.0
2008-07-11 17:52:00,211.015,211.015,210.975,210.98,120000000.0
2008-07-11 17:53:00,210.98,211.01,210.98,211.0,184200000.0
2008-07-11 17:54:00,211.0,211.05,210.99,211.01,301300000.0
2008-07-11 17:55:00,211.01,211.05,210.96,210.96,215700000.0
2008-07-11 17:56:00,210.955,211.005,210.935,210.99,239600000.0
2008-07-11 17:57:00,210.985,211.085,210.98,211.085,195700000.0
2008-07-11 17:58:00,211.09,211.12,211.085,211.11,157100000.0
2008-07-11 17:59:00,211.1,211.14,211.08,211.14,172100000.0
2008-07-11 18:00:00,211.13,211.14,211.025,211.025,199600000.0
2008-07-11 18:01:00,211.025,211.035,210.98,211.02,144300000.0
2008-07-11 18:02:00,211.02,211.05,211.02,211.035,65200000.0
2008-07-11 18:03:00,211.03,211.1,211.03,211.05,168900000.0
2008-07-11 18:04:00,211.06,211.145,211.05,211.115,195800000.0
2008-07-11 18:05:00,211.13,211.16,211.06,211.06,207800000.0
2008-07-11 18:06:00,211.075,211.08,210.97,210.99,281100000.0
2008-07-11 18:07:00,211.0,211.02,210.95,211.0,178000000.0
2008-07-11 18:08:00,210.99,211.02,210.945,211.01,264500000.0
2008-07-11 18:09:00,211.01,211.055,210.99,211.035,137400000.0
2008-07-11 18:10:00,211.04,211.04,210.975,210.975,156200000.0
2008-07-11 18:11:00,210.98,210.98,210.935,210.945,125000000.0
2008-07-11 18:12:00,210.95,211.04,210.94,211.0,92000000.0
2008-07-11 18:13:00,211.0,211.025,210.975,210.975,103700000.0
2008-07-11 18:14:00,210.98,211.035,210.975,211.01,116800000.0
2008-07-11 18:15:00,211.01,211.025,210.985,210.995,112900000.0
2008-07-11 18:16:00,211.005,211.015,210.975,211.015,154700000.0
2008-07-11 18:17:00,211.005,211.095,210.985,211.095,109400000.0
2008-07-11 18:18:00,211.09,211.09,211.04,211.04,94700000.0
2008-07-11 18:19:00,211.03,211.06,211.005,211.01,208100000.0
2008-07-11 18:20:00,211.01,211.025,210.945,211.005,241100000.0
2008-07-11 18:21:00,211.015,211.04,210.965,211.03,197300000.0
2008-07-11 18:22:00,211.03,211.03,210.97,211.01,261300000.0
2008-07-11 18:23:00,211.01,211.03,211.0,211.01,66400000.0
2008-07-11 18:24:00,211.025,211.06,210.995,211.04,226300000.0
2008-07-11 18:25:00,211.04,211.095,211.02,211.07,179500000.0
2008-07-11 18:26:00,211.07,211.11,211.05,211.085,146300000.0
2008-07-11 18:27:00,211.085,211.11,211.045,211.11,120000000.0
2008-07-11 18:28:00,211.11,211.165,211.085,211.1,143100000.0
2008-07-11 18:29:00,211.095,211.095,211.0,211.04,243800000.0
2008-07-11 18:30:00,211.04,211.05,210.955,211.01,128400000.0
2008-07-11 18:31:00,211.0,211.05,210.99,211.01,196600000.0
2008-07-11 18:32:00,211.01,211.01,210.965,210.99,181000000.0
2008-07-11 18:33:00,210.98,211.045,210.98,211.005,93600000.0
2008-07-11 18:34:00,211.01,211.01,210.985,211.01,71800000.0
2008-07-11 18:35:00,210.995,211.01,210.93,210.95,267800000.0
2008-07-11 18:36:00,210.95,211.025,210.95,211.02,209400000.0
2008-07-11 18:37:00,211.02,211.075,211.02,211.04,160400000.0
2008-07-11 18:38:00,211.04,211.06,211.0,211.035,150300000.0
2008-07-11 18:39:00,211.035,211.06,211.025,211.04,166200000.0
2008-07-11 18:40:00,211.04,211.06,211.01,211.04,214700000.0
2008-07-11 18:41:00,211.05,211.07,211.03,211.06,90800000.0
2008-07-11 18:42:00,211.06,211.07,211.03,211.06,124200000.0
2008-07-11 18:43:00,211.06,211.11,211.05,211.11,92600000.0
2008-07-11 18:44:00,211.11,211.11,210.98,210.98,165100000.0
2008-07-11 18:45:00,210.99,211.03,210.99,211.03,42400000.0
2008-07-11 18:46:00,211.04,211.1,211.03,211.07,172200000.0
2008-07-11 18:47:00,211.065,211.09,211.05,211.06,194800000.0
2008-07-11 18:48:00,211.06,211.095,211.06,211.08,76900000.0
2008-07-11 18:49:00,211.08,211.13,211.08,211.12,146600000.0
2008-07-11 18:50:00,211.12,211.14,211.06,211.07,130800000.0
2008-07-11 18:51:00,211.08,211.12,211.075,211.075,94300000.0
2008-07-11 18:52:00,211.075,211.13,211.075,211.1,221000000.0
2008-07-11 18:53:00,211.1,211.12,211.02,211.04,165000000.0
2008-07-11 18:54:00,211.05,211.09,211.03,211.09,101400000.0
2008-07-11 18:55:00,211.08,211.08,211.06,211.06,45700000.0
2008-07-11 18:56:00,211.05,211.085,210.995,211.045,153200000.0
2008-07-11 18:57:00,211.045,211.12,211.03,211.075,181400000.0
2008-07-11 18:58:00,211.09,211.13,211.09,211.12,76700000.0
2008-07-11 18:59:00,211.11,211.11,211.005,211.065,233100001.0
2008-07-11 19:00:00,211.06,211.065,211.03,211.05,117100000.0
2008-07-11 19:01:00,211.065,211.065,210.98,211.02,135600000.0
2008-07-11 19:02:00,211.015,211.03,210.97,211.03,83100000.0
2008-07-11 19:03:00,211.03,211.045,210.95,210.99,184000000.0
2008-07-11 19:04:00,211.0,211.035,211.0,211.02,79100000.0
2008-07-11 19:05:00,211.02,211.025,210.99,211.0,63700000.0
2008-07-11 19:06:00,211.0,211.08,210.98,211.02,220000000.0
2008-07-11 19:07:00,211.03,211.075,211.02,211.04,93500000.0
2008-07-11 19:08:00,211.03,211.05,211.01,211.05,72400000.0
2008-07-11 19:09:00,211.05,211.135,211.05,211.11,115500000.0
2008-07-11 19:10:00,211.11,211.15,211.09,211.13,231200000.0
2008-07-11 19:11:00,211.13,211.16,211.095,211.14,212500000.0
2008-07-11 19:12:00,211.14,211.17,211.1,211.13,143400000.0
2008-07-11 19:13:00,211.13,211.17,211.125,211.15,216600000.0
2008-07-11 19:14:00,211.15,211.21,211.145,211.16,216900000.0
2008-07-11 19:15:00,211.16,211.18,211.13,211.16,143500000.0
2008-07-11 19:16:00,211.16,211.19,211.155,211.185,67000000.0
2008-07-11 19:17:00,211.19,211.19,211.145,211.185,90300000.0
2008-07-11 19:18:00,211.175,211.28,211.175,211.26,251600000.0
2008-07-11 19:19:00,211.265,211.27,211.195,211.225,181900000.0
2008-07-11 19:20:00,211.22,211.24,211.2,211.24,90800000.0
2008-07-11 19:21:00,211.23,211.24,211.2,211.235,69500000.0
2008-07-11 19:22:00,211.24,211.24,211.18,211.21,107200000.0
2008-07-11 19:23:00,211.21,211.315,211.21,211.275,179100000.0
2008-07-11 19:24:00,211.275,211.315,211.235,211.295,97100000.0
2008-07-11 19:25:00,211.29,211.3,211.265,211.27,99500000.0
2008-07-11 19:26:00,211.285,211.465,211.285,211.465,208200000.0
2008-07-11 19:27:00,211.47,211.525,211.43,211.44,238800000.0
2008-07-11 19:28:00,211.455,211.475,211.39,211.42,159800000.0
2008-07-11 19:29:00,211.41,211.425,211.345,211.385,88100000.0
2008-07-11 19:30:00,211.37,211.37,211.305,211.35,143200000.0
2008-07-11 19:31:00,211.355,211.395,211.305,211.355,206800000.0
2008-07-11 19:32:00,211.35,211.375,211.32,211.32,180900000.0
2008-07-11 19:33:00,211.31,211.33,211.3,211.31,135300000.0
2008-07-11 19:34:00,211.315,211.35,211.305,211.305,137700000.0
2008-07-11 19:35:00,211.31,211.325,211.29,211.31,103000000.0
2008-07-11 19:36:00,211.31,211.33,211.265,211.27,106900000.0
2008-07-11 19:37:00,211.28,211.28,211.22,211.22,105000000.0
2008-07-11 19:38:00,211.22,211.27,211.21,211.27,73300000.0
2008-07-11 19:39:00,211.27,211.315,211.27,211.31,161000000.0
2008-07-11 19:40:00,211.315,211.38,211.31,211.38,190000000.0
2008-07-11 19:41:00,211.38,211.42,211.35,211.36,142800000.0
2008-07-11 19:42:00,211.365,211.42,211.36,211.385,156100000.0
2008-07-11 19:43:00,211.39,211.39,211.26,211.275,202900000.0
2008-07-11 19:44:00,211.26,211.32,211.26,211.32,152900000.0
2008-07-11 19:45:00,211.32,211.345,211.29,211.29,101500000.0
2008-07-11 19:46:00,211.29,211.34,211.285,211.32,117200000.0
2008-07-11 19:47:00,211.31,211.35,211.26,211.26,181000000.0
2008-07-11 19:48:00,211.26,211.3,211.26,211.28,77400000.0
2008-07-11 19:49:00,211.28,211.3,211.27,211.295,47700000.0
2008-07-11 19:50:00,211.315,211.32,211.25,211.25,138000000.0
2008-07-11 19:51:00,211.25,211.28,211.215,211.28,112900000.0
2008-07-11 19:52:00,211.245,211.29,211.2,211.22,162400000.0
2008-07-11 19:53:00,211.22,211.22,211.19,211.205,44600000.0
2008-07-11 19:54:00,211.21,211.27,211.21,211.245,150600000.0
2008-07-11 19:55:00,211.25,211.31,211.25,211.28,147700000.0
2008-07-11 19:56:00,211.28,211.435,211.28,211.435,95300000.0
2008-07-11 19:57:00,211.44,211.44,211.345,211.37,153100000.0
2008-07-11 19:58:00,211.355,211.415,211.35,211.36,136100000.0
2008-07-11 19:59:00,211.35,211.4,211.345,211.4,42400000.0
2008-07-11 20:00:00,211.385,211.41,211.35,211.36,82300000.0
2008-07-11 20:01:00,211.35,211.39,211.34,211.39,117900000.0
2008-07-11 20:02:00,211.375,211.39,211.345,211.385,82200000.0
2008-07-11 20:03:00,211.405,211.55,211.385,211.505,171400000.0
2008-07-11 20:04:00,211.51,211.545,211.46,211.54,176600000.0
2008-07-11 20:05:00,211.54,211.56,211.52,211.535,58100000.0
2008-07-11 20:06:00,211.54,211.59,211.5,211.525,267700000.0
2008-07-11 20:07:00,211.53,211.585,211.505,211.56,229700000.0
2008-07-11 20:08:00,211.55,211.575,211.53,211.56,130600000.0
2008-07-11 20:09:00,211.56,211.57,211.485,211.51,121000000.0
2008-07-11 20:10:00,211.51,211.56,211.51,211.535,110500000.0
2008-07-11 20:11:00,211.53,211.565,211.53,211.56,105400000.0
2008-07-11 20:12:00,211.575,211.62,211.56,211.62,109800000.0
2008-07-11 20:13:00,211.61,211.62,211.535,211.54,136400000.0
2008-07-11 20:14:00,211.54,211.6,211.54,211.6,169600000.0
2008-07-11 20:15:00,211.6,211.685,211.6,211.66,172700000.0
2008-07-11 20:16:00,211.66,211.66,211.575,211.575,96100000.0
2008-07-11 20:17:00,211.58,211.61,211.56,211.56,85400000.0
2008-07-11 20:18:00,211.57,211.6,211.565,211.59,90400000.0
2008-07-11 20:19:00,211.6,211.61,211.57,211.59,93800000.0
2008-07-11 20:20:00,211.59,211.63,211.57,211.59,154900000.0
2008-07-11 20:21:00,211.585,211.585,211.5,211.5,184400000.0
2008-07-11 20:22:00,211.5,211.53,211.47,211.48,124400000.0
2008-07-11 20:23:00,211.47,211.51,211.44,211.46,225400000.0
2008-07-11 20:24:00,211.46,211.46,211.41,211.41,179200000.0
2008-07-11 20:25:00,211.41,211.48,211.41,211.45,134600000.0
2008-07-11 20:26:00,211.45,211.54,211.45,211.52,100800000.0
2008-07-11 20:27:00,211.52,211.575,211.45,211.48,130700000.0
2008-07-11 20:28:00,211.48,211.48,211.43,211.465,100400000.0
2008-07-11 20:29:00,211.47,211.47,211.405,211.41,70100000.0
2008-07-11 20:30:00,211.425,211.43,211.4,211.42,96900000.0
2008-07-11 20:31:00,211.42,211.44,211.41,211.42,147900000.0
2008-07-11 20:32:00,211.425,211.44,211.405,211.44,176200000.0
2008-07-11 20:33:00,211.44,211.44,211.385,211.4,139000000.0
2008-07-11 20:34:00,211.4,211.43,211.4,211.405,120600000.0
2008-07-11 20:35:00,211.4,211.41,211.365,211.38,87200000.0
2008-07-11 20:36:00,211.395,211.4,211.335,211.345,129800000.0
2008-07-11 20:37:00,211.345,211.36,211.3,211.32,156500000.0
2008-07-11 20:38:00,211.33,211.37,211.305,211.365,99400000.0
2008-07-11 20:39:00,211.365,211.45,211.365,211.43,203500000.0
2008-07-11 20:40:00,211.435,211.44,211.4,211.405,74800000.0
2008-07-11 20:41:00,211.41,211.42,211.38,211.395,71600000.0
2008-07-11 20:42:00,211.395,211.405,211.37,211.38,71500000.0
2008-07-11 20:43:00,211.38,211.415,211.38,211.395,66600000.0
2008-07-11 20:44:00,211.4,211.44,211.365,211.44,81400000.0
2008-07-11 20:45:00,211.44,211.64,211.44,211.58,290100000.0
2008-07-11 20:46:00,211.59,211.71,211.585,211.66,321700000.0
2008-07-11 20:47:00,211.67,211.72,211.645,211.665,199500000.0
2008-07-11 20:48:00,211.665,211.67,211.54,211.645,182000000.0
2008-07-11 20:49:00,211.645,211.76,211.645,211.76,342800000.0
2008-07-11 20:50:00,211.75,211.85,211.665,211.665,270600000.0
2008-07-11 20:51:00,211.665,211.69,211.57,211.635,291400000.0
2008-07-11 20:52:00,211.64,211.74,211.57,211.74,274400000.0
2008-07-11 20:53:00,211.74,211.77,211.57,211.6,284800000.0
2008-07-11 20:54:00,211.585,211.61,211.51,211.56,291800000.0
2008-07-11 20:55:00,211.56,211.64,211.535,211.61,279400000.0
2008-07-11 20:56:00,211.605,211.625,211.48,211.56,247000000.0
2008-07-11 20:57:00,211.57,211.575,211.505,211.555,266500000.0
2008-07-11 20:58:00,211.555,211.64,211.55,211.62,343600000.0
2008-07-11 20:59:00,211.61,211.68,211.555,211.57,281400000.0
2008-07-11 21:00:00,211.57,211.72,211.57,211.69,252400000.0
2008-07-11 21:01:00,211.695,211.815,211.665,211.815,275800000.0
2008-07-11 21:02:00,211.805,211.805,211.525,211.535,297600000.0
2008-07-11 21:03:00,211.485,211.78,211.475,211.78,416200000.0
2008-07-11 21:04:00,211.78,211.8,211.64,211.64,363700000.0
2008-07-11 21:05:00,211.64,211.64,211.48,211.555,256300000.0
2008-07-11 21:06:00,211.555,211.62,211.505,211.545,319200000.0
2008-07-11 21:07:00,211.56,211.56,211.45,211.53,224500000.0
2008-07-11 21:08:00,211.53,211.575,211.485,211.505,242300000.0
2008-07-11 21:09:00,211.5,211.595,211.48,211.595,234100000.0
2008-07-11 21:10:00,211.6,211.635,211.575,211.62,272300000.0
2008-07-11 21:11:00,211.62,211.685,211.605,211.635,227800000.0
2008-07-11 21:12:00,211.635,211.66,211.615,211.62,191100000.0
2008-07-11 21:13:00,211.62,211.62,211.465,211.465,334100000.0
2008-07-11 21:14:00,211.46,211.51,211.425,211.425,319000000.0
2008-07-11 21:15:00,211.425,211.535,211.41,211.535,255700000.0
2008-07-11 21:16:00,211.53,211.6,211.51,211.6,279700000.0
2008-07-11 21:17:00,211.6,211.6,211.55,211.555,209600000.0
2008-07-11 21:18:00,211.57,211.57,211.495,211.505,142700000.0
2008-07-11 21:19:00,211.505,211.525,211.495,211.52,146100000.0
2008-07-11 21:20:00,211.52,211.55,211.43,211.465,214300000.0
2008-07-11 21:21:00,211.455,211.56,211.455,211.56,220000000.0
2008-07-11 21:22:00,211.57,211.605,211.505,211.6,212700000.0
2008-07-11 21:23:00,211.59,211.63,211.545,211.61,165700000.0
2008-07-11 21:24:00,211.61,211.61,211.56,211.59,137700000.0
2008-07-11 21:25:00,211.59,211.615,211.59,211.61,75200000.0
2008-07-11 21:26:00,211.625,211.705,211.465,211.47,207400000.0
2008-07-11 21:27:00,211.465,211.58,211.465,211.53,176300000.0
2008-07-11 21:28:00,211.53,211.55,211.515,211.52,143900000.0
2008-07-11 21:29:00,211.53,211.54,211.505,211.525,83700000.0
2008-07-11 21:30:00,211.52,211.53,211.495,211.495,111100000.0
2008-07-11 21:31:00,211.495,211.575,211.42,211.48,230000000.0
2008-07-11 21:32:00,211.49,211.49,211.435,211.47,130700000.0
2008-07-11 21:33:00,211.475,211.475,211.375,211.375,127600000.0
2008-07-11 21:34:00,211.39,211.41,211.325,211.39,139700000.0
2008-07-11 21:35:00,211.39,211.505,211.385,211.4,261600000.0
2008-07-11 21:36:00,211.4,211.44,211.37,211.42,300400000.0
2008-07-11 21:37:00,211.42,211.445,211.38,211.42,119900000.0
2008-07-11 21:38:00,211.42,211.43,211.355,211.41,194500000.0
2008-07-11 21:39:00,211.41,211.41,211.38,211.39,103000000.0
2008-07-11 21:40:00,211.4,211.455,211.4,211.43,146800000.0
2008-07-11 21:41:00,211.415,211.45,211.385,211.45,158800000.0
2008-07-11 21:42:00,211.45,211.45,211.35,211.36,130600000.0
2008-07-11 21:43:00,211.36,211.36,211.215,211.27,288800000.0
2008-07-11 21:44:00,211.28,211.28,211.195,211.22,214800000.0
2008-07-11 21:45:00,211.22,211.28,211.22,211.25,129300000.0
2008-07-11 21:46:00,211.25,211.3,211.245,211.29,139500000.0
2008-07-11 21:47:00,211.29,211.365,211.245,211.295,220500000.0
2008-07-11 21:48:00,211.285,211.34,211.28,211.32,115200000.0
2008-07-11 21:49:00,211.32,211.375,211.32,211.33,113800000.0
2008-07-11 21:50:00,211.33,211.345,211.32,211.32,62600000.0
2008-07-11 21:51:00,211.325,211.335,211.325,211.325,5000000.0
2008-07-11 21:52:00,211.33,211.34,211.31,211.325,118900000.0
2008-07-11 21:53:00,211.32,211.37,211.315,211.34,150400000.0
2008-07-11 21:54:00,211.33,211.39,211.325,211.365,104700000.0
2008-07-11 21:55:00,211.365,211.43,211.34,211.43,93100000.0
2008-07-11 21:56:00,211.43,211.495,211.42,211.495,118700000.0
2008-07-11 21:57:00,211.5,211.51,211.34,211.39,122900000.0
2008-07-11 21:58:00,211.4,211.42,211.375,211.375,63500000.0
2008-07-11 21:59:00,211.385,211.39,211.365,211.365,84200000.0
2008-07-11 22:00:00,211.37,211.5,211.355,211.45,99900000.0
2008-07-11 22:01:00,211.445,211.455,211.41,211.425,56000000.0
2008-07-11 22:02:00,211.425,211.46,211.415,211.415,143600000.0
2008-07-11 22:03:00,211.415,211.53,211.415,211.51,152600000.0
2008-07-11 22:04:00,211.51,211.52,211.365,211.365,175800000.0
2008-07-11 22:05:00,211.37,211.38,211.365,211.365,78400000.0
2008-07-11 22:06:00,211.365,211.4,211.355,211.4,77800000.0
2008-07-11 22:07:00,211.415,211.415,211.34,211.405,141600000.0
2008-07-11 22:08:00,211.405,211.41,211.335,211.365,95300000.0
2008-07-11 22:09:00,211.37,211.41,211.37,211.41,30400000.0
2008-07-11 22:10:00,211.41,211.425,211.41,211.41,23800000.0
2008-07-11 22:11:00,211.41,211.41,211.41,211.41,13500000.0
2008-07-11 22:12:00,211.41,211.435,211.395,211.43,40200000.0
2008-07-11 22:13:00,211.405,211.5,211.405,211.5,36300000.0
2008-07-11 22:14:00,211.475,211.615,211.475,211.53,112400000.0
2008-07-11 22:15:00,211.53,211.56,211.495,211.5,58500000.0
2008-07-11 22:16:00,211.5,211.515,211.475,211.475,70000000.0
2008-07-11 22:17:00,211.48,211.48,211.41,211.41,23300000.0
2008-07-11 22:18:00,211.41,211.415,211.185,211.295,271300000.0
2008-07-11 22:19:00,211.29,211.385,211.12,211.13,269700000.0
2008-07-11 22:20:00,211.13,211.195,211.075,211.165,151600000.0
2008-07-11 22:21:00,211.15,211.165,211.13,211.14,105200000.0
2008-07-11 22:22:00,211.14,211.155,211.11,211.135,120000000.0
2008-07-11 22:23:00,211.13,211.18,211.115,211.18,105500000.0
2008-07-11 22:24:00,211.155,211.185,211.155,211.185,31500000.0
2008-07-11 22:25:00,211.2,211.23,211.19,211.21,84700000.0
2008-07-11 22:26:00,211.21,211.24,211.15,211.185,62700000.0
2008-07-11 22:27:00,211.19,211.215,211.175,211.21,44800000.0
2008-07-11 22:28:00,211.21,211.26,211.21,211.26,27200000.0
2008-07-11 22:29:00,211.235,211.29,211.215,211.265,51900000.0
2008-07-11 22:30:00,211.265,211.265,211.24,211.26,32600000.0
2008-07-11 22:31:00,211.245,211.245,211.22,211.24,32500000.0
2008-07-11 22:32:00,211.24,211.33,211.24,211.32,60200000.0
2008-07-11 22:33:00,211.32,211.32,211.24,211.285,65900000.0
2008-07-11 22:34:00,211.28,211.28,211.235,211.27,21800000.0
2008-07-11 22:35:00,211.27,211.28,211.245,211.245,49100000.0
2008-07-11 22:36:00,211.245,211.335,211.245,211.32,80500000.0
2008-07-11 22:37:00,211.32,211.34,211.29,211.31,57100000.0
2008-07-11 22:38:00,211.31,211.31,211.27,211.27,28000000.0
2008-07-11 22:39:00,211.27,211.27,211.205,211.24,75000000.0
2008-07-11 22:40:00,211.255,211.315,211.24,211.315,32200000.0
2008-07-11 22:41:00,211.315,211.34,211.31,211.335,22200000.0
2008-07-11 22:42:00,211.32,211.34,211.32,211.34,6000000.0
2008-07-11 22:43:00,211.34,211.36,211.28,211.36,61900000.0
2008-07-11 22:44:00,211.38,211.43,211.38,211.405,31000000.0
2008-07-11 22:45:00,211.41,211.415,211.36,211.36,37900000.0
2008-07-11 22:46:00,211.365,211.365,211.245,211.26,94900000.0
2008-07-11 22:47:00,211.265,211.325,211.215,211.31,128200000.0
2008-07-11 22:48:00,211.31,211.345,211.29,211.31,115500000.0
2008-07-11 22:49:00,211.32,211.38,211.32,211.345,142100000.0
2008-07-11 22:50:00,211.365,211.43,211.365,211.41,74500000.0
2008-07-11 22:51:00,211.4,211.4,211.39,211.39,39100000.0
2008-07-11 22:52:00,211.39,211.4,211.365,211.375,122100000.0
2008-07-11 22:53:00,211.375,211.385,211.32,211.355,142300000.0
2008-07-11 22:54:00,211.37,211.43,211.37,211.415,99800000.0
2008-07-11 22:55:00,211.42,211.435,211.41,211.415,59300000.0
2008-07-11 22:56:00,211.44,211.505,211.425,211.47,95700000.0
2008-07-11 22:57:00,211.485,211.5,211.39,211.47,331900000.0
2008-07-11 22:58:00,211.47,211.56,211.445,211.47,225200000.0
2008-07-11 22:59:00,211.46,211.47,211.29,211.32,38900000.0
2008-07-13 23:00:00,210.987,211.06,210.975,211.024,88800000.0
2008-07-13 23:01:00,211.051,211.122,211.051,211.058,26600000.0
2008-07-13 23:02:00,211.13,211.164,211.1,211.118,22800000.0
2008-07-13 23:03:00,211.109,211.145,211.049,211.049,63600000.0
2008-07-13 23:04:00,211.037,211.102,211.037,211.05,49600000.0
2008-07-13 23:05:00,211.063,211.08,210.988,211.02,21800000.0
2008-07-13 23:06:00,211.023,211.08,211.016,211.08,19600000.0
2008-07-13 23:07:00,211.098,211.098,211.065,211.065,37200000.0
2008-07-13 23:08:00,211.073,211.116,211.065,211.099,76400000.0
2008-07-13 23:09:00,211.14,211.14,211.102,211.102,25000000.0
2008-07-13 23:10:00,211.09,211.09,211.09,211.09,1000000.0
2008-07-13 23:11:00,211.09,211.14,211.07,211.07,13000000.0
2008-07-13 23:12:00,211.07,211.13,211.0,211.005,18000000.0
2008-07-13 23:13:00,211.02,211.12,210.97,211.09,22800000.0
2008-07-13 23:14:00,211.09,211.09,210.99,211.05,20000000.0
2008-07-13 23:15:00,211.085,211.095,210.95,211.045,15000000.0
2008-07-13 23:16:00,211.06,211.08,210.855,211.03,19000000.0
2008-07-13 23:17:00,211.055,211.055,211.01,211.02,19000000.0
2008-07-13 23:18:00,211.02,211.045,210.865,211.02,21000000.0
2008-07-13 23:19:00,211.04,211.05,211.04,211.05,4000000.0
2008-07-13 23:20:00,211.06,211.06,211.06,211.06,5000000.0
2008-07-13 23:21:00,211.06,211.08,211.06,211.08,7000000.0
2008-07-13 23:22:00,211.035,211.075,211.035,211.075,14000000.0
2008-07-13 23:23:00,210.97,211.11,210.95,211.11,30000000.0
2008-07-13 23:24:00,211.11,211.11,211.11,211.11,20000000.0
2008-07-13 23:25:00,211.11,211.11,210.96,211.1,10000000.0
2008-07-13 23:26:00,211.13,211.13,211.13,211.13,6000000.0
2008-07-13 23:27:00,211.13,211.13,211.13,211.13,4000000.0
2008-07-13 23:28:00,211.105,211.14,210.97,211.12,24600000.0
2008-07-13 23:29:00,211.065,211.12,211.065,211.12,5600000.0
2008-07-13 23:30:00,211.14,211.14,211.11,211.14,5000000.0
2008-07-13 23:31:00,211.15,211.165,211.15,211.165,4200000.0
2008-07-13 23:32:00,211.165,211.175,211.165,211.17,15000000.0
2008-07-13 23:33:00,211.165,211.18,211.165,211.17,15000000.0
2008-07-13 23:34:00,211.16,211.19,211.16,211.19,11100000.0
2008-07-13 23:35:00,211.18,211.19,211.165,211.175,15000000.0
2008-07-13 23:36:00,211.175,211.21,211.175,211.205,9000000.0
2008-07-13 23:37:00,211.205,211.22,211.2,211.22,6200000.0
2008-07-13 23:38:00,211.19,211.255,211.19,211.235,14100000.0
2008-07-13 23:39:00,211.235,211.255,211.235,211.255,7000000.0
2008-07-13 23:40:00,211.255,211.26,211.245,211.26,12000000.0
2008-07-13 23:41:00,211.265,211.27,211.265,211.265,7000000.0
2008-07-13 23:42:00,211.265,211.28,211.23,211.27,25000000.0
2008-07-13 23:43:00,211.27,211.27,211.16,211.16,34100000.0
2008-07-13 23:44:00,211.17,211.195,211.17,211.195,15700000.0
2008-07-13 23:45:00,211.195,211.195,211.14,211.16,22100000.0
2008-07-13 23:46:00,211.16,211.21,211.15,211.21,21700000.0
2008-07-13 23:47:00,211.225,211.225,211.18,211.185,7000000.0
2008-07-13 23:48:00,211.19,211.19,211.17,211.17,4100000.0
2008-07-13 23:49:00,211.155,211.195,211.115,211.145,16500000.0
2008-07-13 23:50:00,211.145,211.21,211.145,211.21,37800000.0
2008-07-13 23:51:00,211.22,211.265,211.195,211.265,33100000.0
2008-07-13 23:52:00,211.275,211.28,211.195,211.27,37700000.0
2008-07-13 23:53:00,211.275,211.33,211.24,211.24,42900000.0
2008-07-13 23:54:00,211.265,211.28,211.235,211.27,32300000.0
2008-07-13 23:55:00,211.23,211.29,211.23,211.29,54100000.0
2008-07-13 23:56:00,211.295,211.305,211.275,211.275,45000000.0
2008-07-13 23:57:00,211.275,211.3,211.25,211.265,29100000.0
2008-07-13 23:58:00,211.245,211.295,211.24,211.29,43500000.0
2008-07-13 23:59:00,211.285,211.305,211.285,211.295,9000000.0
2008-07-14 00:00:00,211.3,211.345,211.215,211.28,184500000.0
2008-07-14 00:01:00,211.28,211.51,211.215,211.475,226400000.0
2008-07-14 00:02:00,211.48,211.54,211.19,211.255,112200000.0
2008-07-14 00:03:00,211.26,211.28,211.02,211.16,135000000.0
2008-07-14 00:04:00,211.16,211.16,211.035,211.11,176300000.0
2008-07-14 00:05:00,211.11,211.16,211.025,211.12,116200000.0
2008-07-14 00:06:00,211.13,211.2,211.115,211.2,89700000.0
2008-07-14 00:07:00,211.215,211.35,211.125,211.28,161900000.0
2008-07-14 00:08:00,211.28,211.295,211.27,211.29,52000000.0
2008-07-14 00:09:00,211.29,211.29,211.06,211.155,86800000.0
2008-07-14 00:10:00,211.185,211.235,211.18,211.2,21100000.0
2008-07-14 00:11:00,211.2,211.245,211.2,211.24,10100000.0
2008-07-14 00:12:00,211.23,211.235,211.16,211.16,23500000.0
2008-07-14 00:13:00,211.17,211.175,211.14,211.155,18000000.0
2008-07-14 00:14:00,211.185,211.3,211.175,211.3,42000000.0
2008-07-14 00:15:00,211.3,211.355,211.29,211.355,73700000.0
2008-07-14 00:16:00,211.355,211.355,211.32,211.325,39600000.0
2008-07-14 00:17:00,211.32,211.325,211.32,211.325,10200000.0
2008-07-14 00:18:00,211.325,211.41,211.32,211.41,72600000.0
2008-07-14 00:19:00,211.42,211.55,211.42,211.49,241200000.0
2008-07-14 00:20:00,211.49,211.5,211.41,211.43,168500000.0
2008-07-14 00:21:00,211.425,211.46,211.37,211.4,295500000.0
2008-07-14 00:22:00,211.4,211.445,211.395,211.445,164400000.0
2008-07-14 00:23:00,211.44,211.485,211.415,211.485,153500000.0
2008-07-14 00:24:00,211.485,211.54,211.47,211.54,153700000.0
2008-07-14 00:25:00,211.53,211.56,211.525,211.53,136200000.0
2008-07-14 00:26:00,211.53,211.58,211.525,211.525,119600000.0
2008-07-14 00:27:00,211.525,211.59,211.515,211.555,166000000.0
2008-07-14 00:28:00,211.55,211.6,211.49,211.57,142800000.0
2008-07-14 00:29:00,211.57,211.61,211.535,211.555,49700000.0
2008-07-14 00:30:00,211.56,211.56,211.435,211.46,78700000.0
2008-07-14 00:31:00,211.46,211.46,211.42,211.42,118300000.0
2008-07-14 00:32:00,211.435,211.45,211.41,211.42,56300000.0
2008-07-14 00:33:00,211.41,211.41,211.375,211.375,67300000.0
2008-07-14 00:34:00,211.375,211.485,211.33,211.485,185900000.0
2008-07-14 00:35:00,211.48,211.57,211.4,211.56,150000000.0
2008-07-14 00:36:00,211.56,211.595,211.54,211.585,124300000.0
2008-07-14 00:37:00,211.575,211.6,211.56,211.575,104500000.0
2008-07-14 00:38:00,211.585,211.61,211.55,211.61,181300000.0
2008-07-14 00:39:00,211.585,211.63,211.585,211.61,80300000.0
2008-07-14 00:40:00,211.61,211.65,211.585,211.605,142100000.0
2008-07-14 00:41:00,211.6,211.61,211.575,211.575,37400000.0
2008-07-14 00:42:00,211.58,211.59,211.52,211.52,99100000.0
2008-07-14 00:43:00,211.52,211.52,211.5,211.5,37800000.0
2008-07-14 00:44:00,211.51,211.53,211.51,211.51,21000000.0
2008-07-14 00:45:00,211.5,211.525,211.495,211.495,123000000.0
2008-07-14 00:46:00,211.5,211.54,211.5,211.54,34500000.0
2008-07-14 00:47:00,211.54,211.565,211.48,211.48,78400000.0
2008-07-14 00:48:00,211.49,211.5,211.49,211.5,19200000.0
2008-07-14 00:49:00,211.5,211.5,211.5,211.5,66900000.0
2008-07-14 00:50:00,211.5,211.5,211.5,211.5,27300000.0
2008-07-14 00:51:00,211.545,211.545,211.545,211.545,5400000.0
2008-07-14 00:52:00,211.535,211.535,211.535,211.535,2700000.0
2008-07-14 00:53:00,211.54,211.555,211.54,211.555,16200000.0
2008-07-14 00:54:00,211.535,211.54,211.535,211.54,10800000.0
2008-07-14 00:55:00,211.54,211.56,211.53,211.56,32400000.0
2008-07-14 00:56:00,211.56,211.56,211.515,211.52,20400000.0
2008-07-14 00:57:00,211.52,211.54,211.5,211.525,27100000.0
2008-07-14 00:58:00,211.55,211.55,211.55,211.55,2700000.0
2008-07-14 00:59:00,211.515,211.54,211.49,211.5,133700000.0
2008-07-14 01:00:00,211.545,211.545,211.485,211.485,54000000.0
2008-07-14 01:01:00,211.515,211.52,211.435,211.44,93300000.0
2008-07-14 01:02:00,211.44,211.455,211.415,211.44,162600000.0
2008-07-14 01:03:00,211.44,211.46,211.415,211.415,56700000.0
2008-07-14 01:04:00,211.42,211.42,211.395,211.42,19900000.0
2008-07-14 01:05:00,211.42,211.42,211.395,211.4,83700000.0
2008-07-14 01:06:00,211.4,211.42,211.375,211.395,65100000.0
2008-07-14 01:07:00,211.415,211.42,211.365,211.38,45200000.0
2008-07-14 01:08:00,211.38,211.4,211.37,211.39,62100000.0
2008-07-14 01:09:00,211.4,211.4,211.39,211.39,18300000.0
2008-07-14 01:10:00,211.365,211.38,211.365,211.38,9600000.0
2008-07-14 01:11:00,211.38,211.38,211.33,211.35,43600000.0
2008-07-14 01:12:00,211.36,211.39,211.35,211.38,78300000.0
2008-07-14 01:13:00,211.38,211.405,211.37,211.375,103600000.0
2008-07-14 01:14:00,211.38,211.38,211.33,211.34,68400000.0
2008-07-14 01:15:00,211.35,211.38,211.34,211.36,62400000.0
2008-07-14 01:16:00,211.36,211.36,211.275,211.28,156400000.0
2008-07-14 01:17:00,211.28,211.31,211.28,211.3,52100000.0
2008-07-14 01:18:00,211.3,211.34,211.3,211.34,138100000.0
2008-07-14 01:19:00,211.34,211.34,211.3,211.32,45000000.0
2008-07-14 01:20:00,211.31,211.355,211.31,211.355,16400000.0
2008-07-14 01:21:00,211.35,211.36,211.35,211.35,26100000.0
2008-07-14 01:22:00,211.35,211.39,211.295,211.33,22400000.0
2008-07-14 01:23:00,211.33,211.34,211.305,211.305,28800000.0
2008-07-14 01:24:00,211.31,211.34,211.265,211.32,19200000.0
2008-07-14 01:25:00,211.335,211.335,211.335,211.335,1200000.0
2008-07-14 01:26:00,211.34,211.34,211.3,211.31,16800000.0
2008-07-14 01:27:00,211.3,211.3,211.29,211.29,2400000.0
2008-07-14 01:28:00,211.3,211.31,211.3,211.31,9600000.0
2008-07-14 01:29:00,211.325,211.39,211.315,211.37,24000000.0
2008-07-14 01:30:00,211.37,211.37,211.33,211.34,26400000.0
2008-07-14 01:31:00,211.33,211.37,211.325,211.36,74400000.0
2008-07-14 01:32:00,211.36,211.37,211.345,211.35,53100000.0
2008-07-14 01:33:00,211.35,211.44,211.34,211.42,61900000.0
2008-07-14 01:34:00,211.43,211.45,211.39,211.45,45200000.0
2008-07-14 01:35:00,211.44,211.52,211.43,211.465,118800000.0
2008-07-14 01:36:00,211.47,211.53,211.45,211.47,111400000.0
2008-07-14 01:37:00,211.48,211.48,211.455,211.475,25500000.0
2008-07-14 01:38:00,211.49,211.5,211.49,211.5,4800000.0
2008-07-14 01:39:00,211.49,211.52,211.48,211.49,24000000.0
2008-07-14 01:40:00,211.48,211.48,211.46,211.47,22800000.0
2008-07-14 01:41:00,211.485,211.49,211.45,211.48,70800000.0
2008-07-14 01:42:00,211.49,211.58,211.46,211.54,114100000.0
2008-07-14 01:43:00,211.54,211.62,211.54,211.6,150300000.0
2008-07-14 01:44:00,211.61,211.62,211.555,211.575,271900000.0
2008-07-14 01:45:00,211.58,211.675,211.58,211.66,205200000.0
2008-07-14 01:46:00,211.66,211.66,211.6,211.635,73000000.0
2008-07-14 01:47:00,211.64,211.64,211.595,211.62,35700000.0
2008-07-14 01:48:00,211.62,211.63,211.585,211.6,106500000.0
2008-07-14 01:49:00,211.59,211.64,211.58,211.64,152300000.0
2008-07-14 01:50:00,211.655,211.71,211.64,211.67,308600000.0
2008-07-14 01:51:00,211.67,211.67,211.58,211.625,176200000.0
2008-07-14 01:52:00,211.625,211.66,211.6,211.64,173000000.0
2008-07-14 01:53:00,211.64,211.69,211.63,211.65,185200000.0
2008-07-14 01:54:00,211.65,211.67,211.63,211.635,133100000.0
2008-07-14 01:55:00,211.595,211.65,211.58,211.65,304700000.0
2008-07-14 01:56:00,211.65,211.725,211.64,211.645,263300000.0
2008-07-14 01:57:00,211.64,211.65,211.59,211.6,171000000.0
2008-07-14 01:58:00,211.6,211.62,211.515,211.6,307200000.0
2008-07-14 01:59:00,211.6,211.62,211.57,211.58,172800000.0
2008-07-14 02:00:00,211.58,211.58,211.545,211.545,157700000.0
2008-07-14 02:01:00,211.54,211.73,211.525,211.625,428700000.0
2008-07-14 02:02:00,211.625,211.64,211.565,211.575,211600000.0
2008-07-14 02:03:00,211.565,211.58,211.53,211.545,107700000.0
2008-07-14 02:04:00,211.54,211.61,211.54,211.61,232700000.0
2008-07-14 02:05:00,211.61,211.65,211.61,211.63,219600000.0
2008-07-14 02:06:00,211.63,211.64,211.565,211.58,264000000.0
2008-07-14 02:07:00,211.58,211.58,211.495,211.51,251700000.0
2008-07-14 02:08:00,211.51,211.51,211.375,211.385,140000000.0
2008-07-14 02:09:00,211.385,211.385,211.32,211.35,167700000.0
2008-07-14 02:10:00,211.35,211.39,211.275,211.385,248600000.0
2008-07-14 02:11:00,211.39,211.465,211.315,211.445,184500000.0
2008-07-14 02:12:00,211.45,211.45,211.32,211.335,196400000.0
2008-07-14 02:13:00,211.335,211.37,211.31,211.34,276300000.0
2008-07-14 02:14:00,211.33,211.385,211.33,211.37,330400000.0
2008-07-14 02:15:00,211.365,211.41,211.355,211.39,441700000.0
2008-07-14 02:16:00,211.39,211.415,211.36,211.41,94900000.0
2008-07-14 02:17:00,211.41,211.425,211.38,211.425,193000000.0
2008-07-14 02:18:00,211.43,211.49,211.41,211.45,188200000.0
2008-07-14 02:19:00,211.465,211.5,211.465,211.48,146500000.0
2008-07-14 02:20:00,211.475,211.48,211.425,211.48,69300000.0
2008-07-14 02:21:00,211.48,211.5,211.43,211.465,122800000.0
2008-07-14 02:22:00,211.465,211.475,211.44,211.45,64100000.0
2008-07-14 02:23:00,211.445,211.49,211.445,211.46,80600000.0
2008-07-14 02:24:00,211.46,211.46,211.4,211.42,244100000.0
2008-07-14 02:25:00,211.435,211.46,211.42,211.44,176900000.0
2008-07-14 02:26:00,211.44,211.455,211.43,211.43,96300000.0
2008-07-14 02:27:00,211.43,211.46,211.43,211.46,59000000.0
2008-07-14 02:28:00,211.46,211.52,211.455,211.52,291100000.0
2008-07-14 02:29:00,211.52,211.545,211.5,211.54,241900000.0
2008-07-14 02:30:00,211.54,211.54,211.49,211.49,143000000.0
2008-07-14 02:31:00,211.49,211.51,211.365,211.43,291900000.0
2008-07-14 02:32:00,211.43,211.43,211.39,211.41,168200000.0
2008-07-14 02:33:00,211.41,211.45,211.41,211.42,129500000.0
2008-07-14 02:34:00,211.42,211.455,211.405,211.455,178800000.0
2008-07-14 02:35:00,211.46,211.475,211.43,211.45,51700000.0
2008-07-14 02:36:00,211.45,211.48,211.43,211.465,99500000.0
2008-07-14 02:37:00,211.465,211.525,211.46,211.5,91500000.0
2008-07-14 02:38:00,211.5,211.52,211.485,211.495,57200000.0
2008-07-14 02:39:00,211.5,211.5,211.435,211.46,158600000.0
2008-07-14 02:40:00,211.46,211.48,211.435,211.46,161900000.0
2008-07-14 02:41:00,211.46,211.48,211.44,211.46,218400000.0
2008-07-14 02:42:00,211.46,211.5,211.46,211.47,167600000.0
2008-07-14 02:43:00,211.47,211.565,211.47,211.55,328500000.0
2008-07-14 02:44:00,211.54,211.555,211.495,211.525,193900000.0
2008-07-14 02:45:00,211.53,211.555,211.5,211.555,255800000.0
2008-07-14 02:46:00,211.555,211.6,211.54,211.58,202800000.0
2008-07-14 02:47:00,211.585,211.59,211.545,211.55,102100000.0
2008-07-14 02:48:00,211.56,211.57,211.54,211.54,74200000.0
2008-07-14 02:49:00,211.545,211.55,211.525,211.525,48600000.0
2008-07-14 02:50:00,211.525,211.545,211.51,211.545,107200000.0
2008-07-14 02:51:00,211.535,211.535,211.52,211.53,30600000.0
2008-07-14 02:52:00,211.53,211.61,211.53,211.6,225500000.0
2008-07-14 02:53:00,211.595,211.64,211.59,211.63,206000000.0
2008-07-14 02:54:00,211.63,211.71,211.615,211.655,277300000.0
2008-07-14 02:55:00,211.645,211.725,211.55,211.55,211800000.0
2008-07-14 02:56:00,211.56,211.58,211.55,211.55,195900000.0
2008-07-14 02:57:00,211.55,211.58,211.55,211.55,305600000.0
2008-07-14 02:58:00,211.55,211.55,211.485,211.51,134100000.0
2008-07-14 02:59:00,211.495,211.51,211.41,211.45,162200000.0
2008-07-14 03:00:00,211.45,211.485,211.43,211.47,69100000.0
2008-07-14 03:01:00,211.475,211.49,211.475,211.49,5000000.0
2008-07-14 03:02:00,211.485,211.495,211.47,211.49,30400000.0
2008-07-14 03:03:00,211.49,211.495,211.48,211.48,18400000.0
2008-07-14 03:04:00,211.475,211.485,211.4,211.425,87000000.0
2008-07-14 03:05:00,211.425,211.425,211.39,211.425,158000000.0
2008-07-14 03:06:00,211.425,211.525,211.4,211.5,213200000.0
2008-07-14 03:07:00,211.495,211.52,211.455,211.505,120300000.0
2008-07-14 03:08:00,211.5,211.535,211.48,211.535,84100000.0
2008-07-14 03:09:00,211.535,211.535,211.515,211.515,36600000.0
2008-07-14 03:10:00,211.525,211.535,211.5,211.515,56000000.0
2008-07-14 03:11:00,211.52,211.535,211.51,211.515,83600000.0
2008-07-14 03:12:00,211.515,211.515,211.495,211.505,57200000.0
2008-07-14 03:13:00,211.5,211.525,211.495,211.5,61400000.0
2008-07-14 03:14:00,211.495,211.5,211.395,211.405,85800000.0
2008-07-14 03:15:00,211.4,211.43,211.4,211.405,115500000.0
2008-07-14 03:16:00,211.39,211.43,211.385,211.42,157400000.0
2008-07-14 03:17:00,211.425,211.46,211.42,211.45,54900000.0
2008-07-14 03:18:00,211.44,211.485,211.44,211.48,88800000.0
2008-07-14 03:19:00,211.48,211.48,211.47,211.47,51700000.0
2008-07-14 03:20:00,211.47,211.51,211.46,211.46,84500000.0
2008-07-14 03:21:00,211.465,211.51,211.46,211.49,47200000.0
2008-07-14 03:22:00,211.49,211.5,211.475,211.5,42000000.0
2008-07-14 03:23:00,211.5,211.5,211.475,211.49,126900000.0
2008-07-14 03:24:00,211.48,211.5,211.46,211.5,80500000.0
2008-07-14 03:25:00,211.5,211.5,211.48,211.48,83800000.0
2008-07-14 03:26:00,211.48,211.5,211.435,211.435,112200000.0
2008-07-14 03:27:00,211.43,211.44,211.41,211.415,27800000.0
2008-07-14 03:28:00,211.415,211.415,211.37,211.405,35400000.0
2008-07-14 03:29:00,211.41,211.47,211.41,211.45,78100000.0
2008-07-14 03:30:00,211.445,211.46,211.445,211.45,46800000.0
2008-07-14 03:31:00,211.45,211.465,211.43,211.45,53300000.0
2008-07-14 03:32:00,211.45,211.47,211.425,211.45,40700000.0
2008-07-14 03:33:00,211.44,211.46,211.405,211.42,45500000.0
2008-07-14 03:34:00,211.41,211.46,211.41,211.42,84000000.0
2008-07-14 03:35:00,211.42,211.44,211.395,211.4,58000000.0
2008-07-14 03:36:00,211.4,211.405,211.35,211.385,101700000.0
2008-07-14 03:37:00,211.385,211.445,211.38,211.4,183000000.0
2008-07-14 03:38:00,211.4,211.405,211.385,211.39,80700000.0
2008-07-14 03:39:00,211.39,211.4,211.37,211.4,51400000.0
2008-07-14 03:40:00,211.4,211.445,211.4,211.445,84100000.0
2008-07-14 03:41:00,211.43,211.46,211.43,211.43,84900000.0
2008-07-14 03:42:00,211.43,211.44,211.425,211.435,26500000.0
2008-07-14 03:43:00,211.43,211.44,211.4,211.41,42500000.0
2008-07-14 03:44:00,211.41,211.41,211.4,211.4,19100000.0
2008-07-14 03:45:00,211.4,211.41,211.4,211.41,68700000.0
2008-07-14 03:46:00,211.425,211.45,211.415,211.45,120100000.0
2008-07-14 03:47:00,211.45,211.48,211.45,211.46,61000000.0
2008-07-14 03:48:00,211.46,211.47,211.415,211.42,101800000.0
2008-07-14 03:49:00,211.42,211.485,211.41,211.485,46700000.0
2008-07-14 03:50:00,211.49,211.5,211.47,211.49,74100000.0
2008-07-14 03:51:00,211.49,211.495,211.475,211.475,14200000.0
2008-07-14 03:52:00,211.47,211.475,211.455,211.465,24300000.0
2008-07-14 03:53:00,211.465,211.48,211.41,211.43,69900000.0
2008-07-14 03:54:00,211.42,211.42,211.39,211.39,133000000.0
2008-07-14 03:55:00,211.39,211.41,211.38,211.405,180300000.0
2008-07-14 03:56:00,211.4,211.42,211.4,211.42,48100000.0
2008-07-14 03:57:00,211.42,211.42,211.365,211.375,75200000.0
2008-07-14 03:58:00,211.38,211.39,211.375,211.38,33100000.0
2008-07-14 03:59:00,211.39,211.415,211.36,211.39,142300000.0
2008-07-14 04:00:00,211.4,211.4,211.365,211.37,45500000.0
2008-07-14 04:01:00,211.375,211.4,211.37,211.4,43100000.0
2008-07-14 04:02:00,211.41,211.42,211.39,211.39,25000000.0
2008-07-14 04:03:00,211.395,211.41,211.385,211.395,36000000.0
2008-07-14 04:04:00,211.395,211.405,211.395,211.4,5000000.0
2008-07-14 04:05:00,211.4,211.415,211.38,211.415,52700000.0
2008-07-14 04:06:00,211.415,211.44,211.415,211.44,8000000.0
2008-07-14 04:07:00,211.401,211.429,211.369,211.429,22200000.0
2008-07-14 04:08:00,211.435,211.435,211.415,211.42,7000000.0
2008-07-14 04:09:00,211.42,211.44,211.405,211.42,42400000.0
2008-07-14 04:10:00,211.415,211.42,211.415,211.42,14000000.0
2008-07-14 04:11:00,211.435,211.455,211.42,211.42,26000000.0
2008-07-14 04:12:00,211.425,211.44,211.41,211.415,46200000.0
2008-07-14 04:13:00,211.42,211.42,211.37,211.375,27100000.0
2008-07-14 04:14:00,211.385,211.425,211.36,211.42,32300000.0
2008-07-14 04:15:00,211.41,211.415,211.4,211.4,27300000.0
2008-07-14 04:16:00,211.41,211.41,211.38,211.39,77200000.0
2008-07-14 04:17:00,211.4,211.41,211.39,211.39,71500000.0
2008-07-14 04:18:00,211.39,211.42,211.39,211.42,123600000.0
2008-07-14 04:19:00,211.42,211.43,211.42,211.43,19900000.0
2008-07-14 04:20:00,211.435,211.46,211.435,211.46,26600000.0
2008-07-14 04:21:00,211.45,211.47,211.45,211.47,61500000.0
2008-07-14 04:22:00,211.47,211.47,211.44,211.445,48300000.0
2008-07-14 04:23:00,211.44,211.445,211.44,211.44,12700000.0
2008-07-14 04:24:00,211.435,211.435,211.415,211.42,22600000.0
2008-07-14 04:25:00,211.415,211.42,211.415,211.415,9000000.0
2008-07-14 04:26:00,211.43,211.45,211.43,211.43,30000000.0
2008-07-14 04:27:00,211.43,211.43,211.405,211.425,24300000.0
2008-07-14 04:28:00,211.43,211.43,211.39,211.4,27200000.0
2008-07-14 04:29:00,211.405,211.44,211.39,211.42,39100000.0
2008-07-14 04:30:00,211.415,211.43,211.39,211.425,60900000.0
2008-07-14 04:31:00,211.43,211.43,211.4,211.405,17100000.0
2008-07-14 04:32:00,211.405,211.405,211.37,211.385,49400000.0
2008-07-14 04:33:00,211.385,211.385,211.37,211.385,12100000.0
2008-07-14 04:34:00,211.38,211.39,211.38,211.38,34700000.0
2008-07-14 04:35:00,211.385,211.425,211.375,211.405,121500000.0
2008-07-14 04:36:00,211.41,211.42,211.405,211.405,7000000.0
2008-07-14 04:37:00,211.405,211.405,211.38,211.38,30400000.0
2008-07-14 04:38:00,211.385,211.405,211.365,211.375,55900000.0
2008-07-14 04:39:00,211.36,211.4,211.345,211.385,30200000.0
2008-07-14 04:40:00,211.39,211.42,211.385,211.42,90700000.0
2008-07-14 04:41:00,211.42,211.42,211.385,211.395,54100000.0
2008-07-14 04:42:00,211.4,211.405,211.36,211.365,71900000.0
2008-07-14 04:43:00,211.37,211.4,211.34,211.35,150000000.0
2008-07-14 04:44:00,211.35,211.38,211.32,211.38,172800000.0
2008-07-14 04:45:00,211.38,211.39,211.33,211.38,89200000.0
2008-07-14 04:46:00,211.38,211.38,211.34,211.345,149100000.0
2008-07-14 04:47:00,211.35,211.375,211.345,211.36,73100000.0
2008-07-14 04:48:00,211.36,211.36,211.34,211.35,105600000.0
2008-07-14 04:49:00,211.345,211.35,211.285,211.29,51700000.0
2008-07-14 04:50:00,211.29,211.3,211.26,211.29,99100000.0
2008-07-14 04:51:00,211.29,211.31,211.21,211.285,123500000.0
2008-07-14 04:52:00,211.285,211.32,211.28,211.32,83400000.0
2008-07-14 04:53:00,211.33,211.38,211.33,211.34,83400000.0
2008-07-14 04:54:00,211.35,211.35,211.34,211.34,29000000.0
2008-07-14 04:55:00,211.35,211.35,211.31,211.335,68600000.0
2008-07-14 04:56:00,211.34,211.345,211.32,211.345,94000000.0
2008-07-14 04:57:00,211.335,211.355,211.325,211.35,33500000.0
2008-07-14 04:58:00,211.35,211.35,211.325,211.33,53400000.0
2008-07-14 04:59:00,211.33,211.35,211.325,211.33,55100000.0
2008-07-14 05:00:00,211.33,211.345,211.325,211.335,56400000.0
2008-07-14 05:01:00,211.335,211.335,211.3,211.32,54300000.0
2008-07-14 05:02:00,211.325,211.325,211.32,211.325,17100000.0
2008-07-14 05:03:00,211.32,211.32,211.32,211.32,8400000.0
2008-07-14 05:04:00,211.33,211.34,211.325,211.34,22300000.0
2008-07-14 05:05:00,211.34,211.4,211.335,211.39,113000000.0
2008-07-14 05:06:00,211.395,211.445,211.38,211.425,77700000.0
2008-07-14 05:07:00,211.43,211.5,211.43,211.49,119200000.0
2008-07-14 05:08:00,211.49,211.5,211.47,211.48,148200000.0
2008-07-14 05:09:00,211.48,211.485,211.46,211.465,77800000.0
2008-07-14 05:10:00,211.46,211.5,211.445,211.47,50800000.0
2008-07-14 05:11:00,211.455,211.47,211.45,211.455,41400000.0
2008-07-14 05:12:00,211.455,211.46,211.45,211.46,14400000.0
2008-07-14 05:13:00,211.45,211.485,211.44,211.46,65400000.0
2008-07-14 05:14:00,211.455,211.48,211.455,211.465,26600000.0
2008-07-14 05:15:00,211.47,211.48,211.43,211.465,24800000.0
2008-07-14 05:16:00,211.47,211.475,211.455,211.46,16000000.0
2008-07-14 05:17:00,211.465,211.49,211.43,211.47,26800000.0
2008-07-14 05:18:00,211.465,211.47,211.41,211.415,28800000.0
2008-07-14 05:19:00,211.42,211.43,211.405,211.41,11000000.0
2008-07-14 05:20:00,211.41,211.425,211.385,211.405,30500000.0
2008-07-14 05:21:00,211.4,211.425,211.4,211.415,29400000.0
2008-07-14 05:22:00,211.415,211.425,211.4,211.4,14700000.0
2008-07-14 05:23:00,211.405,211.405,211.36,211.36,54300000.0
2008-07-14 05:24:00,211.36,211.395,211.36,211.39,46700000.0
2008-07-14 05:25:00,211.39,211.41,211.39,211.41,22500000.0
2008-07-14 05:26:00,211.405,211.43,211.405,211.425,34500000.0
2008-07-14 05:27:00,211.43,211.43,211.405,211.425,33900000.0
2008-07-14 05:28:00,211.42,211.42,211.42,211.42,3700000.0
2008-07-14 05:29:00,211.42,211.45,211.42,211.445,39300000.0
2008-07-14 05:30:00,211.45,211.45,211.44,211.45,16400000.0
2008-07-14 05:31:00,211.445,211.455,211.435,211.435,11200000.0
2008-07-14 05:32:00,211.43,211.435,211.415,211.415,10000000.0
2008-07-14 05:33:00,211.415,211.425,211.39,211.425,25000000.0
2008-07-14 05:34:00,211.425,211.44,211.405,211.44,33000000.0
2008-07-14 05:35:00,211.445,211.455,211.43,211.43,89300000.0
2008-07-14 05:36:00,211.445,211.455,211.42,211.42,45000000.0
2008-07-14 05:37:00,211.42,211.43,211.41,211.42,64300000.0
2008-07-14 05:38:00,211.42,211.475,211.42,211.455,137400000.0
2008-07-14 05:39:00,211.455,211.46,211.415,211.455,66900000.0
2008-07-14 05:40:00,211.455,211.46,211.425,211.455,68900000.0
2008-07-14 05:41:00,211.46,211.475,211.455,211.455,54600000.0
2008-07-14 05:42:00,211.45,211.46,211.445,211.46,34300000.0
2008-07-14 05:43:00,211.455,211.46,211.425,211.425,70200000.0
2008-07-14 05:44:00,211.43,211.435,211.43,211.435,3000000.0
2008-07-14 05:45:00,211.43,211.44,211.425,211.425,13400000.0
2008-07-14 05:46:00,211.425,211.44,211.42,211.43,9200000.0
2008-07-14 05:47:00,211.43,211.46,211.425,211.445,41600000.0
2008-07-14 05:48:00,211.44,211.44,211.44,211.44,3700000.0
2008-07-14 05:49:00,211.445,211.445,211.435,211.435,11400000.0
2008-07-14 05:50:00,211.44,211.465,211.44,211.445,39200000.0
2008-07-14 05:51:00,211.46,211.5,211.46,211.495,116200000.0
2008-07-14 05:52:00,211.5,211.56,211.475,211.56,129900000.0
2008-07-14 05:53:00,211.565,211.575,211.55,211.55,104500000.0
2008-07-14 05:54:00,211.555,211.555,211.475,211.535,125600000.0
2008-07-14 05:55:00,211.53,211.535,211.455,211.51,109800000.0
2008-07-14 05:56:00,211.51,211.54,211.51,211.51,65700000.0
2008-07-14 05:57:00,211.51,211.53,211.485,211.51,70800000.0
2008-07-14 05:58:00,211.515,211.52,211.46,211.49,61800000.0
2008-07-14 05:59:00,211.49,211.49,211.46,211.47,111500000.0
2008-07-14 06:00:00,211.47,211.5,211.47,211.48,103200000.0
2008-07-14 06:01:00,211.475,211.48,211.45,211.455,63000000.0
2008-07-14 06:02:00,211.46,211.485,211.45,211.48,70000000.0
2008-07-14 06:03:00,211.48,211.495,211.46,211.48,46400000.0
2008-07-14 06:04:00,211.48,211.485,211.48,211.48,31000000.0
2008-07-14 06:05:00,211.47,211.48,211.46,211.47,38100000.0
2008-07-14 06:06:00,211.47,211.48,211.44,211.45,66700000.0
2008-07-14 06:07:00,211.445,211.45,211.4,211.41,92200000.0
2008-07-14 06:08:00,211.42,211.43,211.395,211.405,63400000.0
2008-07-14 06:09:00,211.405,211.43,211.38,211.39,89000000.0
2008-07-14 06:10:00,211.39,211.4,211.385,211.39,34700000.0
2008-07-14 06:11:00,211.4,211.41,211.39,211.39,35000000.0
2008-07-14 06:12:00,211.39,211.405,211.38,211.4,29100000.0
2008-07-14 06:13:00,211.395,211.41,211.39,211.41,60700000.0
2008-07-14 06:14:00,211.41,211.41,211.36,211.37,28800000.0
2008-07-14 06:15:00,211.375,211.41,211.355,211.355,43900000.0
2008-07-14 06:16:00,211.36,211.37,211.34,211.37,40800000.0
2008-07-14 06:17:00,211.37,211.385,211.35,211.355,55700000.0
2008-07-14 06:18:00,211.355,211.385,211.355,211.385,21000000.0
2008-07-14 06:19:00,211.37,211.375,211.35,211.355,54000000.0
2008-07-14 06:20:00,211.36,211.36,211.325,211.335,56800000.0
2008-07-14 06:21:00,211.33,211.345,211.33,211.335,36500000.0
2008-07-14 06:22:00,211.34,211.35,211.32,211.33,59200000.0
2008-07-14 06:23:00,211.335,211.37,211.3,211.35,114600000.0
2008-07-14 06:24:00,211.355,211.355,211.33,211.35,63000000.0
2008-07-14 06:25:00,211.345,211.345,211.32,211.34,33800000.0
2008-07-14 06:26:00,211.35,211.375,211.35,211.36,48900000.0
2008-07-14 06:27:00,211.355,211.36,211.335,211.335,52100000.0
2008-07-14 06:28:00,211.335,211.345,211.325,211.345,27900000.0
2008-07-14 06:29:00,211.36,211.36,211.325,211.34,37800000.0
2008-07-14 06:30:00,211.34,211.34,211.25,211.28,119300000.0
2008-07-14 06:31:00,211.29,211.325,211.29,211.325,38600000.0
2008-07-14 06:32:00,211.33,211.33,211.325,211.325,2000000.0
2008-07-14 06:33:00,211.33,211.345,211.29,211.305,43300000.0
2008-07-14 06:34:00,211.3,211.32,211.29,211.31,46500000.0
2008-07-14 06:35:00,211.3,211.3,211.3,211.3,10100000.0
2008-07-14 06:36:00,211.31,211.315,211.285,211.315,21200000.0
2008-07-14 06:37:00,211.32,211.325,211.255,211.27,73900000.0
2008-07-14 06:38:00,211.27,211.28,211.27,211.28,5400000.0
2008-07-14 06:39:00,211.27,211.27,211.245,211.265,32900000.0
2008-07-14 06:40:00,211.27,211.285,211.22,211.255,24800000.0
2008-07-14 06:41:00,211.255,211.265,211.21,211.23,65600000.0
2008-07-14 06:42:00,211.245,211.245,211.2,211.23,52800000.0
2008-07-14 06:43:00,211.245,211.285,211.245,211.285,14500000.0
2008-07-14 06:44:00,211.305,211.345,211.305,211.32,54500000.0
2008-07-14 06:45:00,211.33,211.33,211.27,211.32,111600000.0
2008-07-14 06:46:00,211.32,211.32,211.215,211.24,150300000.0
2008-07-14 06:47:00,211.24,211.265,211.205,211.245,122800000.0
2008-07-14 06:48:00,211.25,211.305,211.23,211.29,192900000.0
2008-07-14 06:49:00,211.29,211.345,211.285,211.325,182200000.0
2008-07-14 06:50:00,211.32,211.32,211.285,211.285,8100000.0
2008-07-14 06:51:00,211.305,211.33,211.285,211.33,40500000.0
2008-07-14 06:52:00,211.33,211.345,211.275,211.275,110100000.0
2008-07-14 06:53:00,211.28,211.31,211.28,211.31,62100000.0
2008-07-14 06:54:00,211.325,211.325,211.305,211.31,10800000.0
2008-07-14 06:55:00,211.32,211.34,211.32,211.33,43200000.0
2008-07-14 06:56:00,211.345,211.35,211.32,211.32,49900000.0
2008-07-14 06:57:00,211.32,211.325,211.32,211.32,20200000.0
2008-07-14 06:58:00,211.32,211.325,211.3,211.325,47800000.0
2008-07-14 06:59:00,211.325,211.36,211.315,211.335,93300000.0
2008-07-14 07:00:00,211.34,211.365,211.325,211.34,42800000.0
2008-07-14 07:01:00,211.34,211.355,211.34,211.35,16500000.0
2008-07-14 07:02:00,211.34,211.355,211.325,211.35,112600000.0
2008-07-14 07:03:00,211.36,211.36,211.32,211.34,133100000.0
2008-07-14 07:04:00,211.33,211.35,211.3,211.33,140900000.0
2008-07-14 07:05:00,211.34,211.34,211.33,211.34,13500000.0
2008-07-14 07:06:00,211.33,211.335,211.31,211.32,14100000.0
2008-07-14 07:07:00,211.33,211.33,211.31,211.31,38900000.0
2008-07-14 07:08:00,211.325,211.35,211.325,211.35,76900000.0
2008-07-14 07:09:00,211.35,211.36,211.34,211.34,51300000.0
2008-07-14 07:10:00,211.35,211.35,211.33,211.33,13500000.0
2008-07-14 07:11:00,211.32,211.33,211.305,211.33,34700000.0
2008-07-14 07:12:00,211.29,211.333,211.283,211.316,107500000.0
2008-07-14 07:13:00,211.34,211.36,211.32,211.33,93800000.0
2008-07-14 07:14:00,211.32,211.34,211.305,211.32,84800000.0
2008-07-14 07:15:00,211.32,211.32,211.235,211.28,126700000.0
2008-07-14 07:16:00,211.295,211.37,211.245,211.285,195500000.0
2008-07-14 07:17:00,211.27,211.305,211.235,211.285,139900000.0
2008-07-14 07:18:00,211.305,211.305,211.27,211.27,23600000.0
2008-07-14 07:19:00,211.245,211.29,211.205,211.265,105900000.0
2008-07-14 07:20:00,211.245,211.315,211.22,211.245,250200000.0
2008-07-14 07:21:00,211.25,211.305,211.245,211.245,111300000.0
2008-07-14 07:22:00,211.245,211.26,211.22,211.22,148100000.0
2008-07-14 07:23:00,211.235,211.24,211.135,211.135,94600000.0
2008-07-14 07:24:00,211.155,211.19,211.1,211.12,102400000.0
2008-07-14 07:25:00,211.135,211.19,211.115,211.19,99400000.0
2008-07-14 07:26:00,211.2,211.245,211.17,211.18,96900000.0
2008-07-14 07:27:00,211.19,211.215,211.165,211.18,85500000.0
2008-07-14 07:28:00,211.18,211.22,211.155,211.155,80200000.0
2008-07-14 07:29:00,211.15,211.19,211.09,211.11,175700000.0
2008-07-14 07:30:00,211.11,211.14,211.08,211.135,159100000.0
2008-07-14 07:31:00,211.14,211.17,211.11,211.17,145100000.0
2008-07-14 07:32:00,211.17,211.24,211.16,211.24,182200000.0
2008-07-14 07:33:00,211.245,211.34,211.21,211.325,170200000.0
2008-07-14 07:34:00,211.335,211.335,211.275,211.3,161600000.0
2008-07-14 07:35:00,211.29,211.355,211.28,211.355,236800000.0
2008-07-14 07:36:00,211.355,211.355,211.275,211.315,204100000.0
2008-07-14 07:37:00,211.315,211.37,211.31,211.37,340800000.0
2008-07-14 07:38:00,211.36,211.38,211.335,211.35,240600000.0
2008-07-14 07:39:00,211.36,211.405,211.335,211.385,124400000.0
2008-07-14 07:40:00,211.37,211.405,211.37,211.39,58200000.0
2008-07-14 07:41:00,211.39,211.405,211.34,211.35,112700000.0
2008-07-14 07:42:00,211.34,211.34,211.3,211.34,123800000.0
2008-07-14 07:43:00,211.34,211.36,211.315,211.36,189100000.0
2008-07-14 07:44:00,211.35,211.37,211.305,211.335,262500000.0
2008-07-14 07:45:00,211.34,211.375,211.34,211.36,83600000.0
2008-07-14 07:46:00,211.365,211.365,211.29,211.29,80900000.0
2008-07-14 07:47:00,211.305,211.33,211.285,211.33,61300000.0
2008-07-14 07:48:00,211.32,211.335,211.32,211.33,30600000.0
2008-07-14 07:49:00,211.33,211.34,211.3,211.31,103100000.0
2008-07-14 07:50:00,211.335,211.35,211.315,211.34,132800000.0
2008-07-14 07:51:00,211.345,211.345,211.295,211.305,74900000.0
2008-07-14 07:52:00,211.32,211.33,211.235,211.265,138900000.0
2008-07-14 07:53:00,211.26,211.295,211.255,211.295,126300000.0
2008-07-14 07:54:00,211.29,211.345,211.285,211.345,29900000.0
2008-07-14 07:55:00,211.34,211.4,211.335,211.38,120800000.0
2008-07-14 07:56:00,211.38,211.41,211.38,211.4,74700000.0
2008-07-14 07:57:00,211.405,211.445,211.395,211.435,153800000.0
2008-07-14 07:58:00,211.44,211.46,211.41,211.43,102700000.0
2008-07-14 07:59:00,211.42,211.48,211.395,211.415,214900000.0
2008-07-14 08:00:00,211.435,211.46,211.38,211.435,149800000.0
2008-07-14 08:01:00,211.455,211.48,211.44,211.45,60800000.0
2008-07-14 08:02:00,211.45,211.455,211.4,211.45,160800000.0
2008-07-14 08:03:00,211.445,211.45,211.355,211.37,89900000.0
2008-07-14 08:04:00,211.365,211.38,211.315,211.38,54400000.0
2008-07-14 08:05:00,211.38,211.395,211.38,211.385,58900000.0
2008-07-14 08:06:00,211.395,211.4,211.365,211.395,60600000.0
2008-07-14 08:07:00,211.39,211.405,211.385,211.385,51900000.0
2008-07-14 08:08:00,211.38,211.395,211.345,211.36,80700000.0
2008-07-14 08:09:00,211.36,211.37,211.345,211.365,61800000.0
2008-07-14 08:10:00,211.36,211.38,211.345,211.355,102200000.0
2008-07-14 08:11:00,211.355,211.365,211.33,211.36,146300000.0
2008-07-14 08:12:00,211.355,211.355,211.315,211.35,42700000.0
2008-07-14 08:13:00,211.355,211.355,211.275,211.28,147200000.0
2008-07-14 08:14:00,211.28,211.31,211.26,211.29,133000000.0
2008-07-14 08:15:00,211.295,211.295,211.25,211.25,46800000.0
2008-07-14 08:16:00,211.245,211.29,211.23,211.265,163500000.0
2008-07-14 08:17:00,211.25,211.3,211.23,211.255,336300000.0
2008-07-14 08:18:00,211.24,211.25,211.19,211.23,239000000.0
2008-07-14 08:19:00,211.23,211.25,211.18,211.19,340100000.0
2008-07-14 08:20:00,211.19,211.215,211.19,211.2,129000000.0
2008-07-14 08:21:00,211.2,211.22,211.185,211.21,204600000.0
2008-07-14 08:22:00,211.225,211.225,211.145,211.16,256300000.0
2008-07-14 08:23:00,211.16,211.175,211.15,211.17,160800000.0
2008-07-14 08:24:00,211.17,211.21,211.17,211.18,160400000.0
2008-07-14 08:25:00,211.18,211.215,211.17,211.175,172400000.0
2008-07-14 08:26:00,211.17,211.21,211.17,211.18,171900000.0
2008-07-14 08:27:00,211.18,211.18,211.15,211.165,85300000.0
2008-07-14 08:28:00,211.155,211.175,211.13,211.17,103100000.0
2008-07-14 08:29:00,211.17,211.17,211.135,211.145,101400000.0
2008-07-14 08:30:00,211.145,211.145,211.1,211.125,181500000.0
2008-07-14 08:31:00,211.125,211.185,211.105,211.165,116700000.0
2008-07-14 08:32:00,211.17,211.24,211.16,211.235,212700000.0
2008-07-14 08:33:00,211.23,211.27,211.215,211.25,264700000.0
2008-07-14 08:34:00,211.25,211.32,211.25,211.31,278300000.0
2008-07-14 08:35:00,211.32,211.34,211.27,211.29,252400000.0
2008-07-14 08:36:00,211.29,211.34,211.23,211.285,314300000.0
2008-07-14 08:37:00,211.295,211.47,211.26,211.385,343700000.0
2008-07-14 08:38:00,211.38,211.44,211.32,211.34,208400000.0
2008-07-14 08:39:00,211.33,211.4,211.32,211.38,286600000.0
2008-07-14 08:40:00,211.385,211.41,211.38,211.405,170600000.0
2008-07-14 08:41:00,211.41,211.45,211.395,211.425,152100000.0
2008-07-14 08:42:00,211.43,211.495,211.43,211.475,329900000.0
2008-07-14 08:43:00,211.47,211.48,211.425,211.44,316200000.0
2008-07-14 08:44:00,211.44,211.44,211.34,211.34,353100000.0
2008-07-14 08:45:00,211.33,211.355,211.33,211.345,81200000.0
2008-07-14 08:46:00,211.345,211.425,211.335,211.35,171400000.0
2008-07-14 08:47:00,211.36,211.4,211.355,211.4,51800000.0
2008-07-14 08:48:00,211.385,211.42,211.38,211.415,94300000.0
2008-07-14 08:49:00,211.415,211.49,211.4,211.45,262900000.0
2008-07-14 08:50:00,211.445,211.545,211.44,211.505,251300000.0
2008-07-14 08:51:00,211.52,211.545,211.46,211.48,263600000.0
2008-07-14 08:52:00,211.48,211.53,211.48,211.515,424700000.0
2008-07-14 08:53:00,211.52,211.61,211.52,211.58,353400000.0
2008-07-14 08:54:00,211.57,211.59,211.565,211.59,149500000.0
2008-07-14 08:55:00,211.59,211.59,211.51,211.55,251600000.0
2008-07-14 08:56:00,211.55,211.59,211.54,211.58,252300000.0
2008-07-14 08:57:00,211.57,211.655,211.57,211.64,275200000.0
2008-07-14 08:58:00,211.64,211.7,211.555,211.57,467200000.0
2008-07-14 08:59:00,211.57,211.61,211.545,211.6,208000000.0
2008-07-14 09:00:00,211.595,211.67,211.585,211.635,299100000.0
2008-07-14 09:01:00,211.635,211.77,211.63,211.77,246800000.0
2008-07-14 09:02:00,211.775,211.8,211.73,211.745,256200000.0
2008-07-14 09:03:00,211.745,211.81,211.735,211.74,296900000.0
2008-07-14 09:04:00,211.74,211.81,211.695,211.81,373500000.0
2008-07-14 09:05:00,211.81,211.84,211.78,211.8,343600000.0
2008-07-14 09:06:00,211.8,211.845,211.735,211.735,239860000.0
2008-07-14 09:07:00,211.735,211.79,211.71,211.735,268100000.0
2008-07-14 09:08:00,211.745,211.77,211.68,211.68,320300000.0
2008-07-14 09:09:00,211.67,211.67,211.545,211.575,338800000.0
2008-07-14 09:10:00,211.57,211.61,211.565,211.595,262300000.0
2008-07-14 09:11:00,211.59,211.62,211.57,211.61,149300000.0
2008-07-14 09:12:00,211.61,211.64,211.59,211.62,172700000.0
2008-07-14 09:13:00,211.62,211.675,211.6,211.675,186400000.0
2008-07-14 09:14:00,211.675,211.68,211.625,211.625,95500000.0
2008-07-14 09:15:00,211.63,211.7,211.58,211.635,379300000.0
2008-07-14 09:16:00,211.64,211.66,211.55,211.66,337400000.0
2008-07-14 09:17:00,211.66,211.69,211.645,211.66,198300000.0
2008-07-14 09:18:00,211.66,211.69,211.63,211.68,266000000.0
2008-07-14 09:19:00,211.68,211.725,211.68,211.71,247800000.0
2008-07-14 09:20:00,211.7,211.75,211.695,211.725,202500000.0
2008-07-14 09:21:00,211.73,211.73,211.66,211.665,126900000.0
2008-07-14 09:22:00,211.68,211.7,211.59,211.605,190300000.0
2008-07-14 09:23:00,211.6,211.625,211.58,211.62,72600000.0
2008-07-14 09:24:00,211.63,211.66,211.62,211.66,132900000.0
2008-07-14 09:25:00,211.66,211.685,211.6,211.675,282300000.0
2008-07-14 09:26:00,211.69,211.745,211.68,211.72,195200000.0
2008-07-14 09:27:00,211.72,211.795,211.72,211.775,187400000.0
2008-07-14 09:28:00,211.78,211.78,211.7,211.73,176100000.0
2008-07-14 09:29:00,211.73,211.765,211.7,211.745,222900000.0
2008-07-14 09:30:00,211.73,211.81,211.73,211.77,96100000.0
2008-07-14 09:31:00,211.78,211.805,211.75,211.75,85800000.0
2008-07-14 09:32:00,211.76,211.76,211.585,211.64,185000000.0
2008-07-14 09:33:00,211.63,211.665,211.62,211.65,104900000.0
2008-07-14 09:34:00,211.65,211.655,211.64,211.645,78500000.0
2008-07-14 09:35:00,211.645,211.65,211.64,211.65,35400000.0
2008-07-14 09:36:00,211.66,211.7,211.625,211.63,102900000.0
2008-07-14 09:37:00,211.64,211.655,211.585,211.64,165100000.0
2008-07-14 09:38:00,211.64,211.785,211.64,211.755,208400000.0
2008-07-14 09:39:00,211.75,211.825,211.74,211.76,211400000.0
2008-07-14 09:40:00,211.76,211.79,211.73,211.75,164700000.0
2008-07-14 09:41:00,211.75,211.76,211.71,211.745,178300000.0
2008-07-14 09:42:00,211.735,211.785,211.73,211.75,148700000.0
2008-07-14 09:43:00,211.76,211.765,211.74,211.765,116000000.0
2008-07-14 09:44:00,211.77,211.835,211.76,211.835,124700000.0
2008-07-14 09:45:00,211.835,211.835,211.75,211.81,265500000.0
2008-07-14 09:46:00,211.785,211.825,211.73,211.825,175000000.0
2008-07-14 09:47:00,211.825,211.825,211.755,211.77,111600000.0
2008-07-14 09:48:00,211.76,211.77,211.745,211.75,81100000.0
2008-07-14 09:49:00,211.76,211.845,211.75,211.77,204500000.0
2008-07-14 09:50:00,211.77,211.785,211.765,211.78,87200000.0
2008-07-14 09:51:00,211.78,211.78,211.735,211.74,86600000.0
2008-07-14 09:52:00,211.74,211.745,211.71,211.73,123800000.0
2008-07-14 09:53:00,211.73,211.84,211.72,211.82,127200000.0
2008-07-14 09:54:00,211.82,211.82,211.745,211.77,146200000.0
2008-07-14 09:55:00,211.77,211.77,211.715,211.72,112900000.0
2008-07-14 09:56:00,211.715,211.755,211.705,211.72,144500000.0
2008-07-14 09:57:00,211.72,211.73,211.7,211.71,105500000.0
2008-07-14 09:58:00,211.71,211.72,211.655,211.66,165300000.0
2008-07-14 09:59:00,211.66,211.76,211.66,211.76,151100000.0
2008-07-14 10:00:00,211.76,211.78,211.715,211.77,160800000.0
2008-07-14 10:01:00,211.76,211.77,211.695,211.71,100700000.0
2008-07-14 10:02:00,211.71,211.85,211.7,211.82,284400000.0
2008-07-14 10:03:00,211.82,211.85,211.79,211.84,255700000.0
2008-07-14 10:04:00,211.84,211.88,211.835,211.86,251400000.0
2008-07-14 10:05:00,211.87,211.9,211.86,211.9,196200000.0
2008-07-14 10:06:00,211.9,211.9,211.86,211.89,250100000.0
2008-07-14 10:07:00,211.89,211.91,211.85,211.91,218400000.0
2008-07-14 10:08:00,211.91,212.005,211.855,211.9,431299999.0
2008-07-14 10:09:00,211.9,211.9,211.825,211.83,277400000.0
2008-07-14 10:10:00,211.83,211.84,211.78,211.81,266400000.0
2008-07-14 10:11:00,211.825,211.825,211.755,211.78,433400000.0
2008-07-14 10:12:00,211.78,211.82,211.725,211.8,418799999.0
2008-07-14 10:13:00,211.8,211.84,211.79,211.8,176500000.0
2008-07-14 10:14:00,211.8,211.86,211.74,211.75,383500000.0
2008-07-14 10:15:00,211.75,211.945,211.75,211.92,258700000.0
2008-07-14 10:16:00,211.92,211.92,211.78,211.8,331500000.0
2008-07-14 10:17:00,211.805,211.845,211.8,211.845,207400000.0
2008-07-14 10:18:00,211.845,211.86,211.82,211.855,182200000.0
2008-07-14 10:19:00,211.855,211.865,211.835,211.85,185900000.0
2008-07-14 10:20:00,211.84,211.86,211.81,211.825,218000000.0
2008-07-14 10:21:00,211.82,211.85,211.81,211.835,194300000.0
2008-07-14 10:22:00,211.84,211.87,211.83,211.85,212400000.0
2008-07-14 10:23:00,211.86,211.9,211.83,211.9,230800000.0
2008-07-14 10:24:00,211.895,211.905,211.83,211.845,167000000.0
2008-07-14 10:25:00,211.84,211.875,211.81,211.875,175500000.0
2008-07-14 10:26:00,211.87,211.885,211.855,211.86,82600000.0
2008-07-14 10:27:00,211.865,211.895,211.85,211.89,230200000.0
2008-07-14 10:28:00,211.89,211.9,211.815,211.825,215400000.0
2008-07-14 10:29:00,211.805,211.83,211.7,211.71,250700000.0
2008-07-14 10:30:00,211.735,211.735,211.425,211.58,514300000.0
2008-07-14 10:31:00,211.58,211.69,211.58,211.67,339000000.0
2008-07-14 10:32:00,211.68,211.68,211.63,211.63,206100000.0
2008-07-14 10:33:00,211.64,211.64,211.5,211.5,450200000.0
2008-07-14 10:34:00,211.5,211.56,211.495,211.55,219500000.0
2008-07-14 10:35:00,211.55,211.67,211.55,211.66,303400000.0
2008-07-14 10:36:00,211.65,211.75,211.645,211.72,283400000.0
2008-07-14 10:37:00,211.71,211.74,211.695,211.7,207900000.0
2008-07-14 10:38:00,211.69,211.71,211.645,211.675,183300000.0
2008-07-14 10:39:00,211.665,211.67,211.63,211.64,126500000.0
2008-07-14 10:40:00,211.64,211.685,211.595,211.6,112100000.0
2008-07-14 10:41:00,211.605,211.605,211.515,211.525,239700000.0
2008-07-14 10:42:00,211.52,211.63,211.51,211.53,201600000.0
2008-07-14 10:43:00,211.53,211.56,211.5,211.55,214000000.0
2008-07-14 10:44:00,211.55,211.565,211.54,211.56,157700000.0
2008-07-14 10:45:00,211.56,211.56,211.5,211.53,127300000.0
2008-07-14 10:46:00,211.53,211.55,211.5,211.54,208300000.0
2008-07-14 10:47:00,211.54,211.56,211.515,211.53,114200000.0
2008-07-14 10:48:00,211.53,211.555,211.505,211.55,140300000.0
2008-07-14 10:49:00,211.55,211.55,211.5,211.53,143100000.0
2008-07-14 10:50:00,211.53,211.605,211.52,211.57,245000000.0
2008-07-14 10:51:00,211.57,211.62,211.56,211.56,208200000.0
2008-07-14 10:52:00,211.56,211.62,211.505,211.59,187700000.0
2008-07-14 10:53:00,211.59,211.65,211.56,211.63,166600000.0
2008-07-14 10:54:00,211.63,211.66,211.63,211.65,93200000.0
2008-07-14 10:55:00,211.645,211.68,211.645,211.68,97300000.0
2008-07-14 10:56:00,211.68,211.68,211.575,211.59,160700000.0
2008-07-14 10:57:00,211.59,211.59,211.55,211.58,108000000.0
2008-07-14 10:58:00,211.58,211.625,211.57,211.61,213100000.0
2008-07-14 10:59:00,211.62,211.63,211.58,211.58,218600000.0
2008-07-14 11:00:00,211.58,211.61,211.54,211.595,229400000.0
2008-07-14 11:01:00,211.58,211.6,211.545,211.595,205600000.0
2008-07-14 11:02:00,211.6,211.63,211.59,211.62,121500000.0
2008-07-14 11:03:00,211.62,211.63,211.52,211.61,280000000.0
2008-07-14 11:04:00,211.62,211.7,211.61,211.635,249300000.0
2008-07-14 11:05:00,211.63,211.645,211.615,211.62,124900000.0
2008-07-14 11:06:00,211.62,211.64,211.615,211.63,112300000.0
2008-07-14 11:07:00,211.635,211.76,211.62,211.76,200300000.0
2008-07-14 11:08:00,211.76,211.76,211.73,211.74,117500000.0
2008-07-14 11:09:00,211.74,211.74,211.63,211.64,265900000.0
2008-07-14 11:10:00,211.64,211.7,211.64,211.67,269400000.0
2008-07-14 11:11:00,211.66,211.68,211.63,211.68,149300000.0
2008-07-14 11:12:00,211.68,211.79,211.67,211.79,274500000.0
2008-07-14 11:13:00,211.795,211.89,211.79,211.86,354400000.0
2008-07-14 11:14:00,211.86,211.86,211.795,211.8,362900000.0
2008-07-14 11:15:00,211.8,211.825,211.75,211.78,266900000.0
2008-07-14 11:16:00,211.78,211.825,211.745,211.77,275900000.0
2008-07-14 11:17:00,211.78,211.79,211.74,211.75,160500000.0
2008-07-14 11:18:00,211.75,211.77,211.7,211.7,162900000.0
2008-07-14 11:19:00,211.7,211.74,211.68,211.73,177700000.0
2008-07-14 11:20:00,211.74,211.76,211.735,211.74,198600000.0
2008-07-14 11:21:00,211.74,211.74,211.64,211.64,199300000.0
2008-07-14 11:22:00,211.64,211.66,211.6,211.63,239900000.0
2008-07-14 11:23:00,211.645,211.68,211.635,211.68,179400000.0
2008-07-14 11:24:00,211.69,211.69,211.66,211.69,68700000.0
2008-07-14 11:25:00,211.68,211.69,211.63,211.645,139200000.0
2008-07-14 11:26:00,211.645,211.65,211.6,211.63,189700000.0
2008-07-14 11:27:00,211.635,211.635,211.575,211.595,117500000.0
2008-07-14 11:28:00,211.59,211.59,211.56,211.56,73500000.0
2008-07-14 11:29:00,211.56,211.605,211.56,211.605,221500000.0
2008-07-14 11:30:00,211.6,211.615,211.545,211.55,154000000.0
2008-07-14 11:31:00,211.545,211.56,211.525,211.53,105400000.0
2008-07-14 11:32:00,211.53,211.59,211.53,211.575,119700000.0
2008-07-14 11:33:00,211.58,211.6,211.54,211.54,158800000.0
2008-07-14 11:34:00,211.54,211.62,211.525,211.615,214500000.0
2008-07-14 11:35:00,211.61,211.62,211.59,211.62,119200000.0
2008-07-14 11:36:00,211.62,211.63,211.595,211.62,153900000.0
2008-07-14 11:37:00,211.605,211.645,211.605,211.63,240200000.0
2008-07-14 11:38:00,211.63,211.63,211.595,211.595,80300000.0
2008-07-14 11:39:00,211.6,211.73,211.6,211.72,194700000.0
2008-07-14 11:40:00,211.72,211.74,211.67,211.67,148600000.0
2008-07-14 11:41:00,211.66,211.67,211.64,211.66,217500000.0
2008-07-14 11:42:00,211.65,211.69,211.65,211.69,240700000.0
2008-07-14 11:43:00,211.69,211.705,211.64,211.64,129800000.0
2008-07-14 11:44:00,211.64,211.69,211.64,211.68,137000000.0
2008-07-14 11:45:00,211.68,211.75,211.675,211.75,94400000.0
2008-07-14 11:46:00,211.75,211.81,211.745,211.775,203300000.0
2008-07-14 11:47:00,211.77,211.795,211.76,211.775,32500000.0
2008-07-14 11:48:00,211.78,211.78,211.735,211.75,82300000.0
2008-07-14 11:49:00,211.76,211.82,211.76,211.8,240300000.0
2008-07-14 11:50:00,211.8,211.83,211.795,211.82,118700000.0
2008-07-14 11:51:00,211.82,211.82,211.74,211.75,125000000.0
2008-07-14 11:52:00,211.755,211.78,211.755,211.76,63900000.0
2008-07-14 11:53:00,211.76,211.79,211.755,211.77,217500000.0
2008-07-14 11:54:00,211.77,211.81,211.745,211.745,163900000.0
2008-07-14 11:55:00,211.75,211.8,211.74,211.74,112800000.0
2008-07-14 11:56:00,211.74,211.75,211.72,211.74,123900000.0
2008-07-14 11:57:00,211.735,211.84,211.735,211.81,202700000.0
2008-07-14 11:58:00,211.81,211.81,211.765,211.775,58500000.0
2008-07-14 11:59:00,211.77,211.79,211.76,211.79,170000000.0
2008-07-14 12:00:00,211.78,211.8,211.775,211.78,95000000.0
2008-07-14 12:01:00,211.78,211.81,211.775,211.81,142100000.0
2008-07-14 12:02:00,211.81,211.83,211.785,211.81,124700000.0
2008-07-14 12:03:00,211.795,211.8,211.735,211.76,130800000.0
2008-07-14 12:04:00,211.76,211.8,211.76,211.8,45900000.0
2008-07-14 12:05:00,211.79,211.79,211.735,211.74,71300000.0
2008-07-14 12:06:00,211.74,211.805,211.74,211.8,194700000.0
2008-07-14 12:07:00,211.8,211.85,211.79,211.82,81700000.0
2008-07-14 12:08:00,211.805,211.835,211.795,211.8,200800000.0
2008-07-14 12:09:00,211.8,211.855,211.75,211.855,251900000.0
2008-07-14 12:10:00,211.855,211.87,211.75,211.76,251100000.0
2008-07-14 12:11:00,211.76,211.795,211.73,211.795,331700000.0
2008-07-14 12:12:00,211.8,211.86,211.8,211.83,140300000.0
2008-07-14 12:13:00,211.83,211.835,211.8,211.8,182600000.0
2008-07-14 12:14:00,211.81,211.85,211.78,211.85,176700000.0
2008-07-14 12:15:00,211.85,211.865,211.81,211.82,148800000.0
2008-07-14 12:16:00,211.82,211.82,211.775,211.8,146400000.0
2008-07-14 12:17:00,211.8,211.815,211.77,211.795,145700000.0
2008-07-14 12:18:00,211.8,211.81,211.78,211.795,105300000.0
2008-07-14 12:19:00,211.805,211.87,211.8,211.87,57700000.0
2008-07-14 12:20:00,211.87,211.91,211.86,211.89,154700000.0
2008-07-14 12:21:00,211.89,211.92,211.89,211.905,115500000.0
2008-07-14 12:22:00,211.91,211.94,211.88,211.93,197500000.0
2008-07-14 12:23:00,211.93,211.97,211.915,211.93,282800000.0
2008-07-14 12:24:00,211.93,211.935,211.875,211.88,171200000.0
2008-07-14 12:25:00,211.88,211.895,211.88,211.89,58400000.0
2008-07-14 12:26:00,211.875,211.98,211.87,211.98,161000000.0
2008-07-14 12:27:00,211.955,211.965,211.865,211.87,177800000.0
2008-07-14 12:28:00,211.87,211.91,211.865,211.865,200300000.0
2008-07-14 12:29:00,211.87,211.92,211.865,211.91,129600000.0
2008-07-14 12:30:00,211.9,211.905,211.89,211.905,115200000.0
2008-07-14 12:31:00,211.91,211.91,211.9,211.91,111900000.0
2008-07-14 12:32:00,211.91,211.94,211.88,211.88,190200000.0
2008-07-14 12:33:00,211.88,211.88,211.84,211.85,161900000.0
2008-07-14 12:34:00,211.845,211.9,211.84,211.86,128900000.0
2008-07-14 12:35:00,211.86,211.86,211.825,211.84,88100000.0
2008-07-14 12:36:00,211.84,211.85,211.81,211.81,129500000.0
2008-07-14 12:37:00,211.81,211.825,211.76,211.785,143600000.0
2008-07-14 12:38:00,211.78,211.795,211.78,211.78,65900000.0
2008-07-14 12:39:00,211.78,211.795,211.77,211.775,20400000.0
2008-07-14 12:40:00,211.775,211.775,211.71,211.77,128500000.0
2008-07-14 12:41:00,211.77,211.81,211.77,211.81,73100000.0
2008-07-14 12:42:00,211.81,211.81,211.77,211.78,137200000.0
2008-07-14 12:43:00,211.78,211.785,211.73,211.74,186300000.0
2008-07-14 12:44:00,211.74,211.785,211.71,211.775,252900000.0
2008-07-14 12:45:00,211.77,211.79,211.76,211.78,95600000.0
2008-07-14 12:46:00,211.78,211.85,211.78,211.835,146500000.0
2008-07-14 12:47:00,211.845,211.86,211.825,211.83,55400000.0
2008-07-14 12:48:00,211.83,211.835,211.805,211.83,111200000.0
2008-07-14 12:49:00,211.83,211.85,211.83,211.835,129900000.0
2008-07-14 12:50:00,211.84,211.855,211.81,211.83,63500000.0
2008-07-14 12:51:00,211.83,211.895,211.81,211.89,154600000.0
2008-07-14 12:52:00,211.89,211.89,211.805,211.805,137100000.0
2008-07-14 12:53:00,211.805,211.865,211.77,211.85,255600000.0
2008-07-14 12:54:00,211.85,211.85,211.795,211.82,197300000.0
2008-07-14 12:55:00,211.82,211.87,211.82,211.86,153100000.0
2008-07-14 12:56:00,211.85,211.85,211.82,211.83,176200000.0
2008-07-14 12:57:00,211.83,211.83,211.79,211.81,200200000.0
2008-07-14 12:58:00,211.81,211.85,211.805,211.84,179300000.0
2008-07-14 12:59:00,211.84,211.85,211.78,211.785,181600000.0
2008-07-14 13:00:00,211.785,211.825,211.765,211.81,127600000.0
2008-07-14 13:01:00,211.81,211.89,211.795,211.89,337400000.0
2008-07-14 13:02:00,211.89,211.92,211.82,211.92,313300000.0
2008-07-14 13:03:00,211.92,211.94,211.85,211.88,209200000.0
2008-07-14 13:04:00,211.88,211.9,211.86,211.885,179700000.0
2008-07-14 13:05:00,211.875,211.875,211.81,211.815,150800000.0
2008-07-14 13:06:00,211.815,211.885,211.81,211.84,198900000.0
2008-07-14 13:07:00,211.835,211.87,211.83,211.85,209900000.0
2008-07-14 13:08:00,211.85,211.89,211.84,211.89,188700000.0
2008-07-14 13:09:00,211.895,211.905,211.815,211.83,218700000.0
2008-07-14 13:10:00,211.83,211.86,211.83,211.86,223700000.0
2008-07-14 13:11:00,211.87,211.885,211.845,211.87,114400000.0
2008-07-14 13:12:00,211.87,211.94,211.87,211.9,189900000.0
2008-07-14 13:13:00,211.9,211.9,211.84,211.86,85100000.0
2008-07-14 13:14:00,211.86,211.88,211.86,211.87,84900000.0
2008-07-14 13:15:00,211.87,211.885,211.85,211.86,92400000.0
2008-07-14 13:16:00,211.87,211.91,211.86,211.91,181200000.0
2008-07-14 13:17:00,211.9,211.91,211.875,211.91,128800000.0
2008-07-14 13:18:00,211.905,211.93,211.85,211.85,203800000.0
2008-07-14 13:19:00,211.855,211.92,211.855,211.92,262100000.0
2008-07-14 13:20:00,211.895,211.92,211.88,211.88,193300000.0
2008-07-14 13:21:00,211.87,211.87,211.815,211.82,124900000.0
2008-07-14 13:22:00,211.82,211.84,211.82,211.83,103600000.0
2008-07-14 13:23:00,211.815,211.86,211.81,211.85,88900000.0
2008-07-14 13:24:00,211.85,211.86,211.84,211.85,53100000.0
2008-07-14 13:25:00,211.84,211.885,211.84,211.88,41500000.0
2008-07-14 13:26:00,211.88,211.89,211.85,211.89,139700000.0
2008-07-14 13:27:00,211.89,211.93,211.865,211.89,198700000.0
2008-07-14 13:28:00,211.89,211.89,211.865,211.87,93500000.0
2008-07-14 13:29:00,211.87,211.88,211.87,211.87,67000000.0
2008-07-14 13:30:00,211.87,211.88,211.84,211.88,291000000.0
2008-07-14 13:31:00,211.87,211.89,211.85,211.88,188300000.0
2008-07-14 13:32:00,211.87,211.89,211.815,211.835,209900000.0
2008-07-14 13:33:00,211.835,211.93,211.83,211.915,251300000.0
2008-07-14 13:34:00,211.91,211.915,211.805,211.86,314700000.0
2008-07-14 13:35:00,211.86,211.87,211.79,211.855,293900000.0
2008-07-14 13:36:00,211.855,211.9,211.84,211.89,122800000.0
2008-07-14 13:37:00,211.885,211.9,211.83,211.89,290600000.0
2008-07-14 13:38:00,211.9,211.965,211.89,211.96,263900000.0
2008-07-14 13:39:00,211.96,212.02,211.925,211.925,189400000.0
2008-07-14 13:40:00,211.93,211.93,211.865,211.9,299900000.0
2008-07-14 13:41:00,211.89,211.915,211.865,211.885,178400000.0
2008-07-14 13:42:00,211.89,211.9,211.865,211.88,165700000.0
2008-07-14 13:43:00,211.88,211.895,211.86,211.87,99200000.0
2008-07-14 13:44:00,211.87,211.885,211.865,211.87,69000000.0
2008-07-14 13:45:00,211.87,211.88,211.86,211.86,152600000.0
2008-07-14 13:46:00,211.86,211.9,211.855,211.865,249200000.0
2008-07-14 13:47:00,211.87,211.93,211.86,211.89,398300000.0
2008-07-14 13:48:00,211.88,211.9,211.825,211.825,357700000.0
2008-07-14 13:49:00,211.825,211.855,211.805,211.845,221200000.0
2008-07-14 13:50:00,211.835,211.94,211.83,211.94,266000000.0
2008-07-14 13:51:00,211.95,211.98,211.94,211.94,196500000.0
2008-07-14 13:52:00,211.94,211.94,211.89,211.89,79200000.0
2008-07-14 13:53:00,211.89,211.91,211.87,211.89,139100000.0
2008-07-14 13:54:00,211.89,211.9,211.875,211.89,109700000.0
2008-07-14 13:55:00,211.875,211.92,211.875,211.915,178500000.0
2008-07-14 13:56:00,211.92,211.92,211.91,211.92,113200000.0
2008-07-14 13:57:00,211.92,211.92,211.9,211.92,59300000.0
2008-07-14 13:58:00,211.9,211.98,211.9,211.98,113400000.0
2008-07-14 13:59:00,211.98,212.045,211.97,212.025,264900000.0
2008-07-14 14:00:00,212.015,212.06,212.005,212.045,408000000.0
2008-07-14 14:01:00,212.06,212.115,212.02,212.095,218100000.0
2008-07-14 14:02:00,212.095,212.22,212.07,212.22,245600000.0
2008-07-14 14:03:00,212.22,212.22,212.12,212.13,257700000.0
2008-07-14 14:04:00,212.13,212.2,212.13,212.17,223100000.0
2008-07-14 14:05:00,212.17,212.175,212.15,212.16,121300000.0
2008-07-14 14:06:00,212.15,212.17,212.08,212.08,144600000.0
2008-07-14 14:07:00,212.08,212.1,212.08,212.09,79400000.0
2008-07-14 14:08:00,212.09,212.1,212.05,212.1,100100000.0
2008-07-14 14:09:00,212.1,212.1,212.045,212.05,134900000.0
2008-07-14 14:10:00,212.06,212.06,212.03,212.035,112100000.0
2008-07-14 14:11:00,212.04,212.1,212.04,212.08,191000000.0
2008-07-14 14:12:00,212.08,212.15,212.08,212.12,215100000.0
2008-07-14 14:13:00,212.11,212.14,212.08,212.12,157900000.0
2008-07-14 14:14:00,212.125,212.19,212.12,212.19,249800000.0
2008-07-14 14:15:00,212.19,212.23,212.175,212.22,223000000.0
2008-07-14 14:16:00,212.22,212.26,212.21,212.24,268800000.0
2008-07-14 14:17:00,212.24,212.24,212.16,212.175,171200000.0
2008-07-14 14:18:00,212.18,212.21,212.14,212.15,110000000.0
2008-07-14 14:19:00,212.15,212.16,212.125,212.145,147500000.0
2008-07-14 14:20:00,212.15,212.18,212.125,212.135,302600000.0
2008-07-14 14:21:00,212.13,212.15,212.105,212.125,216300000.0
2008-07-14 14:22:00,212.125,212.135,212.01,212.04,353300000.0
2008-07-14 14:23:00,212.04,212.04,211.935,211.94,278800000.0
2008-07-14 14:24:00,211.94,211.97,211.93,211.96,307600000.0
2008-07-14 14:25:00,211.97,212.01,211.97,211.985,318000000.0
2008-07-14 14:26:00,211.99,211.99,211.95,211.98,59800000.0
2008-07-14 14:27:00,211.995,212.01,211.96,211.97,118900000.0
2008-07-14 14:28:00,211.98,212.01,211.96,212.0,154600000.0
2008-07-14 14:29:00,212.0,212.01,211.96,211.98,108500000.0
2008-07-14 14:30:00,211.995,212.09,211.975,212.02,235000000.0
2008-07-14 14:31:00,212.02,212.02,211.89,211.965,277200000.0
2008-07-14 14:32:00,211.98,211.98,211.92,211.93,186200000.0
2008-07-14 14:33:00,211.94,211.99,211.94,211.97,175300000.0
2008-07-14 14:34:00,211.985,212.02,211.985,212.02,161500000.0
2008-07-14 14:35:00,212.02,212.04,212.0,212.0,135100000.0
2008-07-14 14:36:00,212.0,212.015,211.985,212.0,113100000.0
2008-07-14 14:37:00,211.99,212.035,211.99,212.03,219200000.0
2008-07-14 14:38:00,212.02,212.02,211.995,212.01,143500000.0
2008-07-14 14:39:00,212.01,212.05,211.95,212.05,251400000.0
2008-07-14 14:40:00,212.05,212.07,212.03,212.035,179300000.0
2008-07-14 14:41:00,212.04,212.05,211.995,212.025,125000000.0
2008-07-14 14:42:00,212.03,212.06,212.005,212.04,171400000.0
2008-07-14 14:43:00,212.04,212.05,212.015,212.015,240600000.0
2008-07-14 14:44:00,212.02,212.1,212.01,212.07,200700000.0
2008-07-14 14:45:00,212.06,212.08,212.005,212.025,315900000.0
2008-07-14 14:46:00,212.02,212.04,211.995,212.01,159500000.0
2008-07-14 14:47:00,212.005,212.07,212.005,212.065,155000000.0
2008-07-14 14:48:00,212.065,212.1,212.045,212.08,270200000.0
2008-07-14 14:49:00,212.055,212.07,211.99,212.07,281000000.0
2008-07-14 14:50:00,212.07,212.1,212.07,212.085,182600000.0
2008-07-14 14:51:00,212.08,212.11,212.07,212.105,176200000.0
2008-07-14 14:52:00,212.1,212.105,212.02,212.03,184400000.0
2008-07-14 14:53:00,212.03,212.06,211.985,212.06,300300000.0
2008-07-14 14:54:00,212.06,212.085,211.96,211.965,284100000.0
2008-07-14 14:55:00,211.97,212.01,211.96,211.97,246900000.0
2008-07-14 14:56:00,211.98,212.0,211.96,211.97,246800000.0
2008-07-14 14:57:00,211.985,211.99,211.92,211.95,317200000.0
2008-07-14 14:58:00,211.955,211.97,211.915,211.925,316999999.0
2008-07-14 14:59:00,211.93,211.94,211.835,211.89,407900000.0
2008-07-14 15:00:00,211.89,211.91,211.855,211.88,460300000.0
2008-07-14 15:01:00,211.865,211.88,211.825,211.84,375800000.0
2008-07-14 15:02:00,211.84,211.87,211.81,211.83,370900000.0
2008-07-14 15:03:00,211.84,211.855,211.815,211.84,221400000.0
2008-07-14 15:04:00,211.83,211.86,211.81,211.82,228100000.0
2008-07-14 15:05:00,211.82,211.85,211.785,211.8,282800000.0
2008-07-14 15:06:00,211.79,211.86,211.775,211.86,184500000.0
2008-07-14 15:07:00,211.86,211.88,211.83,211.85,200000000.0
2008-07-14 15:08:00,211.85,211.87,211.8,211.81,243600000.0
2008-07-14 15:09:00,211.8,211.83,211.8,211.805,123300000.0
2008-07-14 15:10:00,211.805,211.84,211.76,211.77,324300000.0
2008-07-14 15:11:00,211.77,211.81,211.73,211.76,239100000.0
2008-07-14 15:12:00,211.76,211.8,211.73,211.8,239200000.0
2008-07-14 15:13:00,211.795,211.82,211.78,211.81,154700000.0
2008-07-14 15:14:00,211.81,211.83,211.76,211.78,162100000.0
2008-07-14 15:15:00,211.78,211.82,211.76,211.795,275300000.0
2008-07-14 15:16:00,211.795,211.81,211.765,211.805,239000000.0
2008-07-14 15:17:00,211.805,211.84,211.795,211.83,179600000.0
2008-07-14 15:18:00,211.83,211.855,211.805,211.81,360600000.0
2008-07-14 15:19:00,211.81,211.83,211.79,211.79,310600000.0
2008-07-14 15:20:00,211.8,211.82,211.76,211.76,286300000.0
2008-07-14 15:21:00,211.765,211.82,211.755,211.8,136900000.0
2008-07-14 15:22:00,211.805,211.805,211.745,211.75,148200000.0
2008-07-14 15:23:00,211.755,211.77,211.715,211.74,385100000.0
2008-07-14 15:24:00,211.75,211.81,211.74,211.81,125400000.0
2008-07-14 15:25:00,211.81,211.81,211.76,211.79,167500000.0
2008-07-14 15:26:00,211.795,211.795,211.73,211.745,277700000.0
2008-07-14 15:27:00,211.745,211.77,211.73,211.765,282200000.0
2008-07-14 15:28:00,211.765,211.815,211.745,211.8,211900000.0
2008-07-14 15:29:00,211.8,211.82,211.74,211.75,211700000.0
2008-07-14 15:30:00,211.745,211.8,211.735,211.755,258300000.0
2008-07-14 15:31:00,211.75,211.8,211.75,211.8,267500000.0
2008-07-14 15:32:00,211.805,211.805,211.745,211.775,178600000.0
2008-07-14 15:33:00,211.775,211.79,211.735,211.79,341900000.0
2008-07-14 15:34:00,211.78,211.82,211.745,211.81,324400000.0
2008-07-14 15:35:00,211.81,211.84,211.79,211.795,145600000.0
2008-07-14 15:36:00,211.82,211.87,211.79,211.8,252800000.0
2008-07-14 15:37:00,211.795,211.87,211.78,211.81,289500000.0
2008-07-14 15:38:00,211.8,211.81,211.77,211.77,148800000.0
2008-07-14 15:39:00,211.77,211.84,211.77,211.81,222200000.0
2008-07-14 15:40:00,211.81,211.84,211.77,211.84,176200000.0
2008-07-14 15:41:00,211.84,211.875,211.825,211.87,184400000.0
2008-07-14 15:42:00,211.87,211.87,211.79,211.86,218600000.0
2008-07-14 15:43:00,211.86,211.89,211.765,211.765,351700000.0
2008-07-14 15:44:00,211.78,211.805,211.73,211.78,453500000.0
2008-07-14 15:45:00,211.785,211.81,211.725,211.76,400700000.0
2008-07-14 15:46:00,211.76,211.81,211.715,211.77,363100000.0
2008-07-14 15:47:00,211.765,211.78,211.72,211.745,397100000.0
2008-07-14 15:48:00,211.745,211.745,211.655,211.68,310500000.0
2008-07-14 15:49:00,211.68,211.72,211.65,211.68,332700000.0
2008-07-14 15:50:00,211.68,211.69,211.655,211.655,273500000.0
2008-07-14 15:51:00,211.665,211.69,211.61,211.655,222600000.0
2008-07-14 15:52:00,211.66,211.69,211.55,211.57,523400000.0
2008-07-14 15:53:00,211.56,211.62,211.56,211.6,504800000.0
2008-07-14 15:54:00,211.6,211.63,211.56,211.6,385900000.0
2008-07-14 15:55:00,211.6,211.62,211.565,211.61,302600000.0
2008-07-14 15:56:00,211.63,211.645,211.555,211.58,307700000.0
2008-07-14 15:57:00,211.59,211.69,211.545,211.65,354900000.0
2008-07-14 15:58:00,211.645,211.71,211.62,211.69,405400000.0
2008-07-14 15:59:00,211.69,211.76,211.675,211.705,349800000.0
2008-07-14 16:00:00,211.695,211.735,211.63,211.735,370600000.0
2008-07-14 16:01:00,211.725,211.745,211.625,211.64,355100000.0
2008-07-14 16:02:00,211.64,211.645,211.44,211.465,318800000.0
2008-07-14 16:03:00,211.465,211.5,211.44,211.47,275400000.0
2008-07-14 16:04:00,211.46,211.545,211.42,211.54,294800000.0
2008-07-14 16:05:00,211.54,211.59,211.52,211.55,316700000.0
2008-07-14 16:06:00,211.55,211.655,211.55,211.62,370100000.0
2008-07-14 16:07:00,211.62,211.665,211.585,211.66,295900000.0
2008-07-14 16:08:00,211.655,211.705,211.6,211.61,312900000.0
2008-07-14 16:09:00,211.61,211.7,211.61,211.65,377200000.0
2008-07-14 16:10:00,211.65,211.68,211.575,211.585,274000000.0
2008-07-14 16:11:00,211.59,211.65,211.56,211.62,252700000.0
2008-07-14 16:12:00,211.635,211.655,211.575,211.645,182400000.0
2008-07-14 16:13:00,211.645,211.68,211.585,211.66,298800000.0
2008-07-14 16:14:00,211.65,211.71,211.61,211.71,360500000.0
2008-07-14 16:15:00,211.72,211.755,211.705,211.73,418300000.0
2008-07-14 16:16:00,211.73,211.755,211.71,211.74,181600000.0
2008-07-14 16:17:00,211.755,211.76,211.705,211.73,234500000.0
2008-07-14 16:18:00,211.725,211.73,211.655,211.665,285300000.0
2008-07-14 16:19:00,211.67,211.745,211.66,211.695,197000000.0
2008-07-14 16:20:00,211.7,211.74,211.675,211.72,220200000.0
2008-07-14 16:21:00,211.72,211.735,211.645,211.66,243100000.0
2008-07-14 16:22:00,211.66,211.66,211.575,211.6,307300000.0
2008-07-14 16:23:00,211.59,211.65,211.58,211.65,208000000.0
2008-07-14 16:24:00,211.65,211.66,211.575,211.59,226300000.0
2008-07-14 16:25:00,211.58,211.62,211.565,211.61,287600000.0
2008-07-14 16:26:00,211.61,211.61,211.525,211.535,294800000.0
2008-07-14 16:27:00,211.54,211.65,211.54,211.64,412900000.0
2008-07-14 16:28:00,211.635,211.66,211.575,211.625,440300000.0
2008-07-14 16:29:00,211.63,211.755,211.62,211.745,233600000.0
2008-07-14 16:30:00,211.74,211.82,211.715,211.805,396900000.0
2008-07-14 16:31:00,211.8,211.81,211.745,211.79,367400000.0
2008-07-14 16:32:00,211.79,211.89,211.79,211.845,237600000.0
2008-07-14 16:33:00,211.845,211.88,211.77,211.77,364900000.0
2008-07-14 16:34:00,211.77,211.82,211.755,211.8,253300000.0
2008-07-14 16:35:00,211.8,211.86,211.8,211.83,364800000.0
2008-07-14 16:36:00,211.83,211.865,211.8,211.82,283800000.0
2008-07-14 16:37:00,211.82,211.875,211.795,211.875,273000000.0
2008-07-14 16:38:00,211.88,211.9,211.805,211.845,426200000.0
2008-07-14 16:39:00,211.845,211.845,211.77,211.77,290500000.0
2008-07-14 16:40:00,211.775,211.805,211.72,211.79,260000000.0
2008-07-14 16:41:00,211.79,211.86,211.775,211.775,307100000.0
2008-07-14 16:42:00,211.775,211.845,211.74,211.77,257300000.0
2008-07-14 16:43:00,211.77,211.81,211.72,211.72,191000000.0
2008-07-14 16:44:00,211.73,211.82,211.73,211.79,289100000.0
2008-07-14 16:45:00,211.8,211.83,211.725,211.735,292500000.0
2008-07-14 16:46:00,211.735,211.795,211.73,211.765,343400000.0
2008-07-14 16:47:00,211.77,211.77,211.725,211.75,265300000.0
2008-07-14 16:48:00,211.75,211.78,211.735,211.76,177500000.0
2008-07-14 16:49:00,211.76,211.79,211.74,211.765,106800000.0
2008-07-14 16:50:00,211.785,211.825,211.755,211.81,213700000.0
2008-07-14 16:51:00,211.8,211.82,211.78,211.8,171000000.0
2008-07-14 16:52:00,211.79,211.83,211.79,211.805,242200000.0
2008-07-14 16:53:00,211.8,211.845,211.785,211.845,155700000.0
2008-07-14 16:54:00,211.84,211.86,211.815,211.85,146000000.0
2008-07-14 16:55:00,211.84,211.885,211.83,211.88,141900000.0
2008-07-14 16:56:00,211.895,211.955,211.88,211.92,198500000.0
2008-07-14 16:57:00,211.92,212.0,211.9,211.935,370200000.0
2008-07-14 16:58:00,211.94,211.97,211.91,211.96,288200000.0
2008-07-14 16:59:00,211.96,212.08,211.935,212.03,290800000.0
2008-07-14 17:00:00,211.99,212.06,211.99,212.02,372700000.0
2008-07-14 17:01:00,212.02,212.04,211.995,212.005,360600000.0
2008-07-14 17:02:00,212.01,212.01,211.975,212.0,236300000.0
2008-07-14 17:03:00,212.0,212.01,211.94,211.96,270400000.0
2008-07-14 17:04:00,211.96,211.96,211.945,211.96,145800000.0
2008-07-14 17:05:00,211.96,211.98,211.95,211.955,142700000.0
2008-07-14 17:06:00,211.955,211.955,211.9,211.9,130800000.0
2008-07-14 17:07:00,211.9,211.915,211.88,211.905,278800000.0
2008-07-14 17:08:00,211.905,211.925,211.88,211.885,149200000.0
2008-07-14 17:09:00,211.88,211.89,211.83,211.835,256600000.0
2008-07-14 17:10:00,211.83,211.89,211.81,211.85,212200000.0
2008-07-14 17:11:00,211.85,211.85,211.79,211.83,204000000.0
2008-07-14 17:12:00,211.83,211.84,211.78,211.81,85400000.0
2008-07-14 17:13:00,211.81,211.86,211.8,211.83,153100000.0
2008-07-14 17:14:00,211.84,211.87,211.815,211.85,145700000.0
2008-07-14 17:15:00,211.85,211.865,211.82,211.85,102900000.0
2008-07-14 17:16:00,211.84,211.865,211.815,211.835,70200000.0
2008-07-14 17:17:00,211.835,211.88,211.83,211.87,101900000.0
2008-07-14 17:18:00,211.87,211.87,211.83,211.85,125900000.0
2008-07-14 17:19:00,211.86,211.89,211.84,211.87,287900000.0
2008-07-14 17:20:00,211.86,211.89,211.82,211.85,199800000.0
2008-07-14 17:21:00,211.85,211.885,211.85,211.865,171200000.0
2008-07-14 17:22:00,211.86,211.87,211.83,211.845,179600000.0
2008-07-14 17:23:00,211.845,211.9,211.835,211.84,123600000.0
2008-07-14 17:24:00,211.85,211.85,211.755,211.77,240100000.0
2008-07-14 17:25:00,211.76,211.8,211.745,211.78,265500000.0
2008-07-14 17:26:00,211.78,211.79,211.73,211.77,264200000.0
2008-07-14 17:27:00,211.77,211.785,211.745,211.755,267400000.0
2008-07-14 17:28:00,211.76,211.775,211.695,211.72,185900000.0
2008-07-14 17:29:00,211.72,211.75,211.71,211.74,193400000.0
2008-07-14 17:30:00,211.74,211.77,211.735,211.76,113700000.0
2008-07-14 17:31:00,211.76,211.79,211.725,211.74,240500000.0
2008-07-14 17:32:00,211.75,211.75,211.67,211.675,295000000.0
2008-07-14 17:33:00,211.685,211.745,211.675,211.71,199100000.0
2008-07-14 17:34:00,211.7,211.71,211.635,211.64,177000000.0
2008-07-14 17:35:00,211.64,211.73,211.64,211.73,121200000.0
2008-07-14 17:36:00,211.73,211.73,211.69,211.7,141400000.0
2008-07-14 17:37:00,211.7,211.75,211.69,211.74,175900000.0
2008-07-14 17:38:00,211.755,211.825,211.755,211.805,162500000.0
2008-07-14 17:39:00,211.79,211.805,211.77,211.8,277600000.0
2008-07-14 17:40:00,211.8,211.81,211.74,211.765,124800000.0
2008-07-14 17:41:00,211.77,211.85,211.77,211.85,236600000.0
2008-07-14 17:42:00,211.84,211.85,211.81,211.85,238200000.0
2008-07-14 17:43:00,211.84,211.87,211.82,211.855,309300000.0
2008-07-14 17:44:00,211.85,211.87,211.83,211.86,254400000.0
2008-07-14 17:45:00,211.86,211.87,211.84,211.86,170100000.0
2008-07-14 17:46:00,211.86,211.87,211.85,211.85,115400000.0
2008-07-14 17:47:00,211.86,211.86,211.81,211.83,222600000.0
2008-07-14 17:48:00,211.83,211.855,211.785,211.8,237100000.0
2008-07-14 17:49:00,211.79,211.84,211.78,211.79,274200000.0
2008-07-14 17:50:00,211.8,211.855,211.78,211.82,310500000.0
2008-07-14 17:51:00,211.83,211.87,211.77,211.8,238700000.0
2008-07-14 17:52:00,211.8,211.81,211.685,211.7,305100000.0
2008-07-14 17:53:00,211.7,211.71,211.69,211.7,280200000.0
2008-07-14 17:54:00,211.7,211.72,211.645,211.645,160100000.0
2008-07-14 17:55:00,211.64,211.71,211.565,211.58,291800000.0
2008-07-14 17:56:00,211.58,211.58,211.525,211.54,276100000.0
2008-07-14 17:57:00,211.545,211.565,211.49,211.49,259000000.0
2008-07-14 17:58:00,211.49,211.55,211.46,211.54,413600000.0
2008-07-14 17:59:00,211.54,211.64,211.535,211.58,334800000.0
2008-07-14 18:00:00,211.58,211.62,211.535,211.59,298500000.0
2008-07-14 18:01:00,211.6,211.66,211.555,211.64,202200000.0
2008-07-14 18:02:00,211.64,211.69,211.61,211.64,247800000.0
2008-07-14 18:03:00,211.63,211.735,211.605,211.72,192000000.0
2008-07-14 18:04:00,211.715,211.73,211.625,211.645,234900000.0
2008-07-14 18:05:00,211.65,211.675,211.645,211.67,190000000.0
2008-07-14 18:06:00,211.67,211.735,211.645,211.72,215200000.0
2008-07-14 18:07:00,211.72,211.735,211.65,211.72,293000000.0
2008-07-14 18:08:00,211.72,211.745,211.7,211.71,179000000.0
2008-07-14 18:09:00,211.71,211.73,211.705,211.72,112600000.0
2008-07-14 18:10:00,211.72,211.74,211.68,211.68,172700000.0
2008-07-14 18:11:00,211.69,211.73,211.655,211.73,179940000.0
2008-07-14 18:12:00,211.73,211.73,211.68,211.71,138423000.0
2008-07-14 18:13:00,211.72,211.74,211.69,211.74,150100000.0
2008-07-14 18:14:00,211.74,211.77,211.715,211.75,148500000.0
2008-07-14 18:15:00,211.755,211.8,211.745,211.79,147400000.0
2008-07-14 18:16:00,211.79,211.79,211.73,211.79,301600000.0
2008-07-14 18:17:00,211.79,211.83,211.775,211.815,215700000.0
2008-07-14 18:18:00,211.81,211.81,211.755,211.77,173900000.0
2008-07-14 18:19:00,211.77,211.86,211.77,211.85,136000000.0
2008-07-14 18:20:00,211.85,211.85,211.81,211.83,85900000.0
2008-07-14 18:21:00,211.83,211.91,211.83,211.9,80700000.0
2008-07-14 18:22:00,211.895,211.91,211.855,211.87,125700000.0
2008-07-14 18:23:00,211.865,211.87,211.825,211.85,153700000.0
2008-07-14 18:24:00,211.85,211.88,211.82,211.87,129600000.0
2008-07-14 18:25:00,211.87,211.88,211.84,211.84,107300000.0
2008-07-14 18:26:00,211.84,211.87,211.805,211.87,126800000.0
2008-07-14 18:27:00,211.87,211.88,211.785,211.815,227400000.0
2008-07-14 18:28:00,211.81,211.91,211.81,211.89,260000000.0
2008-07-14 18:29:00,211.88,211.91,211.83,211.91,172400000.0
2008-07-14 18:30:00,211.9,211.94,211.9,211.92,235900000.0
2008-07-14 18:31:00,211.91,211.94,211.87,211.87,106700000.0
2008-07-14 18:32:00,211.87,211.92,211.84,211.85,214700000.0
2008-07-14 18:33:00,211.85,211.86,211.82,211.86,257300000.0
2008-07-14 18:34:00,211.86,211.87,211.815,211.815,192800000.0
2008-07-14 18:35:00,211.825,211.84,211.805,211.815,119800000.0
2008-07-14 18:36:00,211.81,211.855,211.75,211.825,228500000.0
2008-07-14 18:37:00,211.825,211.83,211.79,211.81,171300000.0
2008-07-14 18:38:00,211.81,211.925,211.775,211.875,168400000.0
2008-07-14 18:39:00,211.875,211.91,211.845,211.875,91900000.0
2008-07-14 18:40:00,211.87,211.925,211.855,211.89,135300000.0
2008-07-14 18:41:00,211.89,211.9,211.875,211.88,82200000.0
2008-07-14 18:42:00,211.875,211.91,211.82,211.91,179300000.0
2008-07-14 18:43:00,211.91,211.93,211.9,211.91,276400000.0
2008-07-14 18:44:00,211.915,211.93,211.905,211.92,142000000.0
2008-07-14 18:45:00,211.915,211.97,211.895,211.97,195200000.0
2008-07-14 18:46:00,211.965,211.99,211.91,211.92,230900000.0
2008-07-14 18:47:00,211.92,211.93,211.88,211.9,138500000.0
2008-07-14 18:48:00,211.895,211.9,211.865,211.89,111100000.0
2008-07-14 18:49:00,211.89,211.94,211.88,211.93,102100000.0
2008-07-14 18:50:00,211.93,211.95,211.88,211.9,145800000.0
2008-07-14 18:51:00,211.9,211.9,211.87,211.88,169500000.0
2008-07-14 18:52:00,211.88,211.92,211.87,211.91,232300000.0
2008-07-14 18:53:00,211.9,211.92,211.885,211.895,117700000.0
2008-07-14 18:54:00,211.895,211.945,211.895,211.94,168600000.0
2008-07-14 18:55:00,211.94,211.94,211.905,211.91,316100000.0
2008-07-14 18:56:00,211.93,211.96,211.905,211.92,151100000.0
2008-07-14 18:57:00,211.92,211.92,211.885,211.885,106500000.0
2008-07-14 18:58:00,211.89,211.91,211.73,211.745,239000000.0
2008-07-14 18:59:00,211.745,211.785,211.725,211.76,206400000.0
2008-07-14 19:00:00,211.76,211.77,211.655,211.655,161300000.0
2008-07-14 19:01:00,211.65,211.73,211.645,211.73,143300000.0
2008-07-14 19:02:00,211.74,211.81,211.74,211.79,174900000.0
2008-07-14 19:03:00,211.79,211.835,211.775,211.785,119400000.0
2008-07-14 19:04:00,211.79,211.805,211.755,211.775,151500000.0
2008-07-14 19:05:00,211.77,211.825,211.77,211.775,152300000.0
2008-07-14 19:06:00,211.785,211.825,211.755,211.815,230400000.0
2008-07-14 19:07:00,211.82,211.85,211.775,211.8,244700000.0
2008-07-14 19:08:00,211.8,211.82,211.78,211.8,76300000.0
2008-07-14 19:09:00,211.8,211.815,211.76,211.77,71000000.0
2008-07-14 19:10:00,211.78,211.78,211.735,211.74,78400000.0
2008-07-14 19:11:00,211.74,211.74,211.69,211.7,131900000.0
2008-07-14 19:12:00,211.7,211.705,211.66,211.7,123200000.0
2008-07-14 19:13:00,211.675,211.7,211.635,211.69,179000000.0
2008-07-14 19:14:00,211.705,211.735,211.69,211.73,134200000.0
2008-07-14 19:15:00,211.73,211.73,211.65,211.65,109700000.0
2008-07-14 19:16:00,211.65,211.69,211.605,211.69,172800000.0
2008-07-14 19:17:00,211.69,211.725,211.69,211.71,110100000.0
2008-07-14 19:18:00,211.71,211.735,211.71,211.73,91200000.0
2008-07-14 19:19:00,211.74,211.76,211.73,211.76,78800000.0
2008-07-14 19:20:00,211.76,211.775,211.725,211.77,122600000.0
2008-07-14 19:21:00,211.76,211.775,211.74,211.76,43400000.0
2008-07-14 19:22:00,211.75,211.75,211.72,211.73,45600000.0
2008-07-14 19:23:00,211.72,211.795,211.72,211.785,83200000.0
2008-07-14 19:24:00,211.78,211.805,211.745,211.78,146800000.0
2008-07-14 19:25:00,211.78,211.84,211.77,211.84,75000000.0
2008-07-14 19:26:00,211.84,211.875,211.765,211.78,185200000.0
2008-07-14 19:27:00,211.785,211.79,211.755,211.755,45600000.0
2008-07-14 19:28:00,211.755,211.765,211.745,211.75,28100000.0
2008-07-14 19:29:00,211.755,211.775,211.7,211.73,130600000.0
2008-07-14 19:30:00,211.73,211.73,211.66,211.68,183700000.0
2008-07-14 19:31:00,211.68,211.73,211.67,211.67,116100000.0
2008-07-14 19:32:00,211.66,211.71,211.635,211.66,147400000.0
2008-07-14 19:33:00,211.66,211.71,211.65,211.71,84100000.0
2008-07-14 19:34:00,211.7,211.71,211.67,211.67,61900000.0
2008-07-14 19:35:00,211.67,211.7,211.665,211.67,95700000.0
2008-07-14 19:36:00,211.67,211.71,211.67,211.71,112800000.0
2008-07-14 19:37:00,211.71,211.71,211.65,211.67,265200000.0
2008-07-14 19:38:00,211.665,211.68,211.63,211.67,159600000.0
2008-07-14 19:39:00,211.66,211.805,211.635,211.785,258900000.0
2008-07-14 19:40:00,211.805,211.805,211.745,211.76,218300000.0
2008-07-14 19:41:00,211.76,211.78,211.655,211.71,220400000.0
2008-07-14 19:42:00,211.71,211.765,211.71,211.72,183700000.0
2008-07-14 19:43:00,211.71,211.72,211.64,211.67,199500000.0
2008-07-14 19:44:00,211.655,211.705,211.655,211.695,115200000.0
2008-07-14 19:45:00,211.695,211.73,211.68,211.73,163200000.0
2008-07-14 19:46:00,211.73,211.79,211.73,211.75,192000000.0
2008-07-14 19:47:00,211.75,211.765,211.64,211.64,199500000.0
2008-07-14 19:48:00,211.655,211.69,211.635,211.67,200400000.0
2008-07-14 19:49:00,211.67,211.76,211.67,211.7,227600000.0
2008-07-14 19:50:00,211.7,211.72,211.7,211.7,82400000.0
2008-07-14 19:51:00,211.695,211.7,211.655,211.68,104600000.0
2008-07-14 19:52:00,211.68,211.7,211.62,211.68,175300000.0
2008-07-14 19:53:00,211.68,211.705,211.655,211.66,106300000.0
2008-07-14 19:54:00,211.635,211.695,211.615,211.68,97700000.0
2008-07-14 19:55:00,211.68,211.72,211.675,211.715,128300000.0
2008-07-14 19:56:00,211.715,211.715,211.675,211.705,80000000.0
2008-07-14 19:57:00,211.695,211.775,211.695,211.755,190500000.0
2008-07-14 19:58:00,211.755,211.755,211.7,211.73,75400000.0
2008-07-14 19:59:00,211.735,211.775,211.72,211.755,141100000.0
2008-07-14 20:00:00,211.74,211.78,211.74,211.75,54900000.0
2008-07-14 20:01:00,211.75,211.77,211.735,211.75,56600000.0
2008-07-14 20:02:00,211.75,211.765,211.71,211.75,139600000.0
2008-07-14 20:03:00,211.75,211.76,211.71,211.71,112100000.0
2008-07-14 20:04:00,211.72,211.75,211.72,211.74,188200000.0
2008-07-14 20:05:00,211.74,211.75,211.675,211.7,221400000.0
2008-07-14 20:06:00,211.7,211.75,211.7,211.73,161300000.0
2008-07-14 20:07:00,211.73,211.84,211.71,211.84,212700000.0
2008-07-14 20:08:00,211.83,211.84,211.765,211.765,257000000.0
2008-07-14 20:09:00,211.755,211.77,211.73,211.73,202000000.0
2008-07-14 20:10:00,211.73,211.845,211.73,211.8,234200000.0
2008-07-14 20:11:00,211.805,211.81,211.765,211.785,192200000.0
2008-07-14 20:12:00,211.79,211.81,211.765,211.785,137800000.0
2008-07-14 20:13:00,211.79,211.79,211.615,211.63,268300000.0
2008-07-14 20:14:00,211.63,211.72,211.6,211.72,262100000.0
2008-07-14 20:15:00,211.73,211.74,211.69,211.69,265100000.0
2008-07-14 20:16:00,211.69,211.72,211.69,211.71,104100000.0
2008-07-14 20:17:00,211.72,211.72,211.685,211.69,84800000.0
2008-07-14 20:18:00,211.69,211.73,211.69,211.71,95900000.0
2008-07-14 20:19:00,211.71,211.77,211.7,211.72,147500000.0
2008-07-14 20:20:00,211.72,211.745,211.72,211.735,70900000.0
2008-07-14 20:21:00,211.735,211.75,211.72,211.75,31300000.0
2008-07-14 20:22:00,211.745,211.745,211.72,211.74,51400000.0
2008-07-14 20:23:00,211.735,211.74,211.72,211.725,40500000.0
2008-07-14 20:24:00,211.73,211.745,211.73,211.73,41000000.0
2008-07-14 20:25:00,211.73,211.735,211.685,211.7,90600000.0
2008-07-14 20:26:00,211.695,211.715,211.675,211.695,127600000.0
2008-07-14 20:27:00,211.695,211.735,211.695,211.72,136700000.0
2008-07-14 20:28:00,211.72,211.73,211.69,211.69,56400000.0
2008-07-14 20:29:00,211.69,211.705,211.68,211.7,70200000.0
2008-07-14 20:30:00,211.7,211.735,211.67,211.68,167800000.0
2008-07-14 20:31:00,211.68,211.71,211.68,211.695,104000000.0
2008-07-14 20:32:00,211.69,211.73,211.675,211.71,174400000.0
2008-07-14 20:33:00,211.705,211.72,211.695,211.72,46000000.0
2008-07-14 20:34:00,211.715,211.77,211.71,211.77,163100000.0
2008-07-14 20:35:00,211.77,211.77,211.73,211.77,80300000.0
2008-07-14 20:36:00,211.78,211.78,211.735,211.75,115300000.0
2008-07-14 20:37:00,211.75,211.75,211.64,211.66,139600000.0
2008-07-14 20:38:00,211.66,211.7,211.66,211.7,111000000.0
2008-07-14 20:39:00,211.7,211.7,211.7,211.7,32400000.0
2008-07-14 20:40:00,211.7,211.72,211.64,211.69,133100000.0
2008-07-14 20:41:00,211.665,211.67,211.6,211.65,242300000.0
2008-07-14 20:42:00,211.65,211.695,211.635,211.66,217200000.0
2008-07-14 20:43:00,211.66,211.7,211.645,211.645,74000000.0
2008-07-14 20:44:00,211.64,211.655,211.64,211.645,51500000.0
2008-07-14 20:45:00,211.64,211.66,211.62,211.63,121500000.0
2008-07-14 20:46:00,211.62,211.63,211.555,211.565,147600000.0
2008-07-14 20:47:00,211.57,211.66,211.57,211.64,265900000.0
2008-07-14 20:48:00,211.64,211.66,211.63,211.64,175200000.0
2008-07-14 20:49:00,211.64,211.665,211.62,211.625,239500000.0
2008-07-14 20:50:00,211.625,211.66,211.625,211.64,162800000.0
2008-07-14 20:51:00,211.645,211.7,211.63,211.655,150600000.0
2008-07-14 20:52:00,211.66,211.7,211.635,211.68,135900000.0
2008-07-14 20:53:00,211.68,211.68,211.635,211.64,62200000.0
2008-07-14 20:54:00,211.64,211.65,211.63,211.63,38400000.0
2008-07-14 20:55:00,211.605,211.645,211.6,211.64,75200000.0
2008-07-14 20:56:00,211.64,211.66,211.62,211.64,128700000.0
2008-07-14 20:57:00,211.64,211.675,211.63,211.67,62700000.0
2008-07-14 20:58:00,211.67,211.7,211.64,211.64,97900000.0
2008-07-14 20:59:00,211.655,211.68,211.585,211.635,203100000.0
2008-07-14 21:00:00,211.635,211.635,211.58,211.59,79700000.0
2008-07-14 21:01:00,211.595,211.615,211.585,211.59,148000000.0
2008-07-14 21:02:00,211.59,211.595,211.57,211.59,88700000.0
2008-07-14 21:03:00,211.59,211.615,211.575,211.615,118300000.0
2008-07-14 21:04:00,211.62,211.62,211.54,211.555,75500000.0
2008-07-14 21:05:00,211.555,211.565,211.51,211.515,77700000.0
2008-07-14 21:06:00,211.505,211.585,211.505,211.53,105800000.0
2008-07-14 21:07:00,211.53,211.55,211.52,211.54,69500000.0
2008-07-14 21:08:00,211.54,211.555,211.52,211.54,79800000.0
2008-07-14 21:09:00,211.555,211.565,211.515,211.53,86300000.0
2008-07-14 21:10:00,211.53,211.55,211.5,211.55,142800000.0
2008-07-14 21:11:00,211.55,211.56,211.51,211.52,148300000.0
2008-07-14 21:12:00,211.53,211.57,211.53,211.565,90900000.0
2008-07-14 21:13:00,211.575,211.58,211.57,211.58,31300000.0
2008-07-14 21:14:00,211.58,211.6,211.575,211.59,61600000.0
2008-07-14 21:15:00,211.6,211.6,211.54,211.57,66700000.0
2008-07-14 21:16:00,211.575,211.615,211.56,211.59,117200000.0
2008-07-14 21:17:00,211.59,211.625,211.58,211.62,106700000.0
2008-07-14 21:18:00,211.62,211.64,211.59,211.62,86200000.0
2008-07-14 21:19:00,211.62,211.69,211.62,211.67,143200000.0
2008-07-14 21:20:00,211.67,211.7,211.67,211.68,74700000.0
2008-07-14 21:21:00,211.68,211.705,211.68,211.7,66800000.0
2008-07-14 21:22:00,211.7,211.83,211.695,211.81,281100000.0
2008-07-14 21:23:00,211.805,211.835,211.775,211.78,285300000.0
2008-07-14 21:24:00,211.78,211.81,211.74,211.76,211900000.0
2008-07-14 21:25:00,211.76,211.83,211.76,211.81,255100000.0
2008-07-14 21:26:00,211.81,211.81,211.645,211.67,245200000.0
2008-07-14 21:27:00,211.665,211.715,211.64,211.69,108900000.0
2008-07-14 21:28:00,211.685,211.74,211.665,211.74,105500000.0
2008-07-14 21:29:00,211.74,211.775,211.7,211.765,184500000.0
2008-07-14 21:30:00,211.77,211.775,211.735,211.75,157500000.0
2008-07-14 21:31:00,211.76,211.76,211.705,211.76,185000000.0
2008-07-14 21:32:00,211.76,211.78,211.725,211.77,244100000.0
2008-07-14 21:33:00,211.77,211.79,211.68,211.7,257200000.0
2008-07-14 21:34:00,211.7,211.73,211.7,211.71,58400000.0
2008-07-14 21:35:00,211.71,211.71,211.645,211.67,112700000.0
2008-07-14 21:36:00,211.67,211.67,211.645,211.65,44800000.0
2008-07-14 21:37:00,211.65,211.705,211.65,211.68,77600000.0
2008-07-14 21:38:00,211.68,211.69,211.605,211.625,129900000.0
2008-07-14 21:39:00,211.63,211.69,211.61,211.66,86500000.0
2008-07-14 21:40:00,211.66,211.66,211.605,211.605,155900000.0
2008-07-14 21:41:00,211.605,211.66,211.575,211.63,234200000.0
2008-07-14 21:42:00,211.63,211.635,211.57,211.575,151800000.0
2008-07-14 21:43:00,211.575,211.61,211.575,211.595,70500000.0
2008-07-14 21:44:00,211.595,211.625,211.59,211.61,126100000.0
2008-07-14 21:45:00,211.615,211.64,211.6,211.62,143000000.0
2008-07-14 21:46:00,211.62,211.675,211.62,211.645,56800000.0
2008-07-14 21:47:00,211.64,211.655,211.605,211.615,99900000.0
2008-07-14 21:48:00,211.615,211.66,211.555,211.57,145800000.0
2008-07-14 21:49:00,211.57,211.685,211.565,211.685,177400000.0
2008-07-14 21:50:00,211.69,211.69,211.635,211.645,123400000.0
2008-07-14 21:51:00,211.655,211.7,211.64,211.66,129200000.0
2008-07-14 21:52:00,211.66,211.7,211.58,211.59,277400000.0
2008-07-14 21:53:00,211.59,211.595,211.53,211.54,189900000.0
2008-07-14 21:54:00,211.54,211.68,211.54,211.64,207700000.0
2008-07-14 21:55:00,211.64,211.64,211.575,211.635,123900000.0
2008-07-14 21:56:00,211.635,211.64,211.59,211.6,145500000.0
2008-07-14 21:57:00,211.59,211.6,211.565,211.58,114200000.0
2008-07-14 21:58:00,211.58,211.6,211.57,211.58,69700000.0
2008-07-14 21:59:00,211.58,211.61,211.575,211.605,94100000.0
2008-07-14 22:00:00,211.61,211.665,211.61,211.66,31000000.0
2008-07-14 22:01:00,211.66,211.66,211.61,211.645,98400000.0
2008-07-14 22:02:00,211.645,211.66,211.58,211.59,91100000.0
2008-07-14 22:03:00,211.585,211.64,211.585,211.64,46400000.0
2008-07-14 22:04:00,211.64,211.665,211.585,211.59,73400000.0
2008-07-14 22:05:00,211.59,211.635,211.59,211.635,107700000.0
2008-07-14 22:06:00,211.64,211.655,211.635,211.65,23800000.0
2008-07-14 22:07:00,211.66,211.66,211.64,211.645,11000000.0
2008-07-14 22:08:00,211.65,211.665,211.61,211.665,33300000.0
2008-07-14 22:09:00,211.665,211.665,211.655,211.66,12000000.0
2008-07-14 22:10:00,211.655,211.705,211.655,211.685,32900000.0
2008-07-14 22:11:00,211.685,211.69,211.66,211.68,71400000.0
2008-07-14 22:12:00,211.68,211.7,211.675,211.69,64400000.0
2008-07-14 22:13:00,211.69,211.715,211.69,211.7,48600000.0
2008-07-14 22:14:00,211.7,211.71,211.665,211.7,121800000.0
2008-07-14 22:15:00,211.675,211.705,211.675,211.69,19500000.0
2008-07-14 22:16:00,211.69,211.71,211.67,211.695,48000000.0
2008-07-14 22:17:00,211.69,211.7,211.625,211.625,88100000.0
2008-07-14 22:18:00,211.66,211.66,211.62,211.645,26800000.0
2008-07-14 22:19:00,211.65,211.655,211.63,211.64,32000000.0
2008-07-14 22:20:00,211.635,211.65,211.635,211.65,14600000.0
2008-07-14 22:21:00,211.64,211.675,211.64,211.64,106900000.0
2008-07-14 22:22:00,211.65,211.65,211.64,211.65,9900000.0
2008-07-14 22:23:00,211.64,211.66,211.61,211.61,73500000.0
2008-07-14 22:24:00,211.61,211.635,211.59,211.59,78900000.0
2008-07-14 22:25:00,211.605,211.615,211.59,211.605,32200000.0
2008-07-14 22:26:00,211.61,211.625,211.61,211.62,11000000.0
2008-07-14 22:27:00,211.62,211.64,211.61,211.64,23000000.0
2008-07-14 22:28:00,211.64,211.68,211.64,211.68,63500000.0
2008-07-14 22:29:00,211.68,211.69,211.64,211.68,55900000.0
2008-07-14 22:30:00,211.69,211.74,211.68,211.7,71200000.0
2008-07-14 22:31:00,211.7,211.71,211.7,211.71,27900000.0
2008-07-14 22:32:00,211.705,211.72,211.705,211.71,85000000.0
2008-07-14 22:33:00,211.71,211.74,211.71,211.74,36100000.0
2008-07-14 22:34:00,211.74,211.74,211.655,211.665,41600000.0
2008-07-14 22:35:00,211.665,211.69,211.665,211.68,71300000.0
2008-07-14 22:36:00,211.68,211.7,211.67,211.69,67300000.0
2008-07-14 22:37:00,211.69,211.69,211.69,211.69,21600000.0
2008-07-14 22:38:00,211.687,211.687,211.65,211.651,65600000.0
2008-07-14 22:39:00,211.69,211.69,211.69,211.69,2700000.0
2008-07-14 22:40:00,211.695,211.72,211.695,211.72,32000000.0
2008-07-14 22:41:00,211.735,211.76,211.69,211.76,100000000.0
2008-07-14 22:42:00,211.76,211.76,211.76,211.76,22600000.0
2008-07-14 22:43:00,211.755,211.755,211.715,211.74,43700000.0
2008-07-14 22:44:00,211.74,211.75,211.71,211.75,52700000.0
2008-07-14 22:45:00,211.76,211.76,211.705,211.71,77200000.0
2008-07-14 22:46:00,211.725,211.73,211.695,211.7,56700000.0
2008-07-14 22:47:00,211.7,211.72,211.695,211.695,37100000.0
2008-07-14 22:48:00,211.7,211.71,211.7,211.7,81300000.0
2008-07-14 22:49:00,211.7,211.7,211.68,211.68,34400000.0
2008-07-14 22:50:00,211.68,211.75,211.67,211.7,159100000.0
2008-07-14 22:51:00,211.7,211.74,211.7,211.73,195000000.0
2008-07-14 22:52:00,211.73,211.835,211.73,211.81,137600000.0
2008-07-14 22:53:00,211.81,211.87,211.81,211.86,78200000.0
2008-07-14 22:54:00,211.86,211.96,211.855,211.95,275100000.0
2008-07-14 22:55:00,211.95,211.97,211.885,211.885,189500000.0
2008-07-14 22:56:00,211.9,211.9,211.715,211.73,39900000.0
2008-07-14 22:57:00,211.715,211.795,211.71,211.795,39000000.0
2008-07-14 22:58:00,211.805,211.805,211.77,211.79,45500000.0
2008-07-14 22:59:00,211.79,211.79,211.715,211.73,31100000.0
2008-07-14 23:00:00,211.73,211.745,211.675,211.725,48000000.0
2008-07-14 23:01:00,211.73,211.775,211.72,211.76,26400000.0
2008-07-14 23:02:00,211.77,211.8,211.77,211.795,20800000.0
2008-07-14 23:03:00,211.795,211.81,211.79,211.8,34200000.0
2008-07-14 23:04:00,211.81,211.825,211.78,211.805,53400000.0
2008-07-14 23:05:00,211.805,211.805,211.785,211.795,60100000.0
2008-07-14 23:06:00,211.785,211.825,211.765,211.79,50900000.0
2008-07-14 23:07:00,211.79,211.79,211.75,211.755,31400000.0
2008-07-14 23:08:00,211.76,211.795,211.76,211.79,20800000.0
2008-07-14 23:09:00,211.8,211.8,211.8,211.8,10800000.0
2008-07-14 23:10:00,211.8,211.8,211.79,211.79,13500000.0
2008-07-14 23:11:00,211.79,211.79,211.77,211.77,14900000.0
2008-07-14 23:12:00,211.77,211.77,211.69,211.7,16400000.0
2008-07-14 23:13:00,211.7,211.7,211.575,211.605,56200000.0
2008-07-14 23:14:00,211.615,211.635,211.605,211.635,18400000.0
2008-07-14 23:15:00,211.635,211.65,211.635,211.65,5000000.0
2008-07-14 23:16:00,211.655,211.655,211.64,211.645,5000000.0
2008-07-14 23:17:00,211.64,211.64,211.56,211.6,57500000.0
2008-07-14 23:18:00,211.6,211.615,211.6,211.6,12000000.0
2008-07-14 23:19:00,211.6,211.615,211.59,211.615,28200000.0
2008-07-14 23:20:00,211.615,211.665,211.615,211.625,50200000.0
2008-07-14 23:21:00,211.65,211.655,211.65,211.655,5000000.0
2008-07-14 23:22:00,211.655,211.715,211.655,211.705,53500000.0
2008-07-14 23:23:00,211.705,211.715,211.705,211.705,12000000.0
2008-07-14 23:24:00,211.695,211.695,211.695,211.695,22000000.0
2008-07-14 23:25:00,211.705,211.705,211.69,211.69,63000000.0
2008-07-14 23:26:00,211.69,211.69,211.665,211.68,55200000.0
2008-07-14 23:27:00,211.675,211.685,211.675,211.685,12800000.0
2008-07-14 23:28:00,211.685,211.72,211.68,211.72,31200000.0
2008-07-14 23:29:00,211.745,211.755,211.71,211.725,16800000.0
2008-07-14 23:30:00,211.725,211.735,211.71,211.73,39100000.0
2008-07-14 23:31:00,211.715,211.715,211.715,211.715,1000000.0
2008-07-14 23:32:00,211.715,211.725,211.715,211.725,8900000.0
2008-07-14 23:33:00,211.725,211.74,211.715,211.735,21600000.0
2008-07-14 23:34:00,211.73,211.75,211.715,211.74,41200000.0
2008-07-14 23:35:00,211.756,211.756,211.725,211.725,83300000.0
2008-07-14 23:36:00,211.735,211.735,211.725,211.73,8900000.0
2008-07-14 23:37:00,211.74,211.74,211.735,211.735,3300000.0
2008-07-14 23:38:00,211.735,211.735,211.73,211.735,10400000.0
2008-07-14 23:39:00,211.735,211.735,211.71,211.72,23500000.0
2008-07-14 23:40:00,211.735,211.785,211.735,211.785,18200000.0
2008-07-14 23:41:00,211.785,211.855,211.78,211.805,58500000.0
2008-07-14 23:42:00,211.805,211.84,211.805,211.82,18600000.0
2008-07-14 23:43:00,211.815,211.82,211.81,211.82,3000000.0
2008-07-14 23:44:00,211.805,211.805,211.795,211.795,2000000.0
2008-07-14 23:45:00,211.846,211.846,211.748,211.748,115700000.0
2008-07-14 23:46:00,211.795,211.795,211.77,211.77,11500000.0
2008-07-14 23:47:00,211.76,211.76,211.715,211.715,55400000.0
2008-07-14 23:48:00,211.71,211.75,211.705,211.745,47000000.0
2008-07-14 23:49:00,211.74,211.85,211.74,211.815,90100000.0
2008-07-14 23:50:00,211.82,211.84,211.81,211.81,7700000.0
2008-07-14 23:51:00,211.81,211.83,211.81,211.83,5000000.0
2008-07-14 23:52:00,211.803,211.831,211.785,211.83,117200000.0
2008-07-14 23:53:00,211.83,211.83,211.745,211.77,29100000.0
2008-07-14 23:54:00,211.775,211.82,211.775,211.815,28000000.0
2008-07-14 23:55:00,211.82,211.82,211.785,211.785,14800000.0
2008-07-14 23:56:00,211.79,211.8,211.79,211.8,6500000.0
2008-07-14 23:57:00,211.8,211.805,211.8,211.8,3000000.0
2008-07-14 23:58:00,211.8,211.8,211.775,211.775,3300000.0
2008-07-14 23:59:00,211.775,211.775,211.775,211.775,1000000.0
2008-07-15 00:00:00,211.775,211.775,211.74,211.75,25000000.0
2008-07-15 00:01:00,211.75,211.77,211.75,211.77,17600000.0
2008-07-15 00:02:00,211.77,211.785,211.77,211.785,8600000.0
2008-07-15 00:03:00,211.8,211.8,211.8,211.8,2700000.0
2008-07-15 00:04:00,211.79,211.79,211.79,211.79,5400000.0
2008-07-15 00:05:00,211.79,211.81,211.78,211.81,87300000.0
2008-07-15 00:06:00,211.8,211.8,211.78,211.79,47600000.0
2008-07-15 00:07:00,211.79,211.79,211.78,211.78,16400000.0
2008-07-15 00:08:00,211.796,211.796,211.754,211.792,44700000.0
2008-07-15 00:09:00,211.78,211.8,211.78,211.8,23000000.0
2008-07-15 00:10:00,211.8,211.8,211.8,211.8,6400000.0
2008-07-15 00:11:00,211.792,211.807,211.769,211.777,52900000.0
2008-07-15 00:12:00,211.8,211.8,211.75,211.75,26700000.0
2008-07-15 00:13:00,211.74,211.8,211.74,211.8,29300000.0
2008-07-15 00:14:00,211.81,211.81,211.81,211.81,16200000.0
2008-07-15 00:15:00,211.81,211.815,211.81,211.815,17200000.0
2008-07-15 00:16:00,211.815,211.83,211.81,211.83,16500000.0
2008-07-15 00:17:00,211.83,211.85,211.83,211.85,22200000.0
2008-07-15 00:18:00,211.85,211.855,211.84,211.85,22900000.0
2008-07-15 00:19:00,211.855,211.875,211.855,211.855,28600000.0
2008-07-15 00:20:00,211.855,211.865,211.845,211.845,12500000.0
2008-07-15 00:21:00,211.845,211.845,211.78,211.82,71700000.0
2008-07-15 00:22:00,211.82,211.83,211.81,211.82,18600000.0
2008-07-15 00:23:00,211.82,211.82,211.77,211.795,81000000.0
2008-07-15 00:24:00,211.8,211.8,211.775,211.785,22200000.0
2008-07-15 00:25:00,211.78,211.825,211.775,211.815,85500000.0
2008-07-15 00:26:00,211.825,211.87,211.815,211.855,81400000.0
2008-07-15 00:27:00,211.855,211.855,211.84,211.845,16900000.0
2008-07-15 00:28:00,211.845,211.855,211.84,211.855,17500000.0
2008-07-15 00:29:00,211.845,211.845,211.835,211.835,3600000.0
2008-07-15 00:30:00,211.835,211.855,211.82,211.845,34900000.0
2008-07-15 00:31:00,211.845,211.85,211.83,211.84,24800000.0
2008-07-15 00:32:00,211.835,211.835,211.825,211.825,4300000.0
2008-07-15 00:33:00,211.835,211.835,211.825,211.825,3600000.0
2008-07-15 00:34:00,211.825,211.825,211.825,211.825,5900000.0
2008-07-15 00:35:00,211.825,211.835,211.815,211.815,35100000.0
2008-07-15 00:36:00,211.815,211.83,211.815,211.83,20300000.0
2008-07-15 00:37:00,211.83,211.83,211.83,211.83,11200000.0
2008-07-15 00:38:00,211.83,211.835,211.825,211.835,10400000.0
2008-07-15 00:39:00,211.83,211.83,211.8,211.8,26200000.0
2008-07-15 00:40:00,211.8,211.815,211.775,211.78,41900000.0
2008-07-15 00:41:00,211.78,211.79,211.78,211.785,21300000.0
2008-07-15 00:42:00,211.79,211.81,211.78,211.81,54400000.0
2008-07-15 00:43:00,211.81,211.84,211.79,211.84,89000000.0
2008-07-15 00:44:00,211.84,211.86,211.77,211.78,73300000.0
2008-07-15 00:45:00,211.775,211.79,211.775,211.78,36300000.0
2008-07-15 00:46:00,211.78,211.8,211.78,211.785,26800000.0
2008-07-15 00:47:00,211.78,211.8,211.74,211.74,50100000.0
2008-07-15 00:48:00,211.74,211.745,211.735,211.745,21400000.0
2008-07-15 00:49:00,211.75,211.79,211.75,211.79,33000000.0
2008-07-15 00:50:00,211.79,211.79,211.76,211.765,20600000.0
2008-07-15 00:51:00,211.765,211.805,211.75,211.805,63900000.0
2008-07-15 00:52:00,211.81,211.81,211.74,211.78,92900000.0
2008-07-15 00:53:00,211.765,211.77,211.725,211.76,208200000.0
2008-07-15 00:54:00,211.75,211.77,211.74,211.74,167700000.0
2008-07-15 00:55:00,211.74,211.785,211.74,211.785,157600000.0
2008-07-15 00:56:00,211.78,211.81,211.765,211.79,78200000.0
2008-07-15 00:57:00,211.79,211.79,211.77,211.78,31400000.0
2008-07-15 00:58:00,211.78,211.78,211.78,211.78,14500000.0
2008-07-15 00:59:00,211.78,211.78,211.76,211.78,58300000.0
2008-07-15 01:00:00,211.785,211.795,211.725,211.725,115900000.0
2008-07-15 01:01:00,211.745,211.79,211.735,211.76,195900000.0
2008-07-15 01:02:00,211.76,211.76,211.725,211.735,74300000.0
2008-07-15 01:03:00,211.73,211.735,211.715,211.73,30100000.0
2008-07-15 01:04:00,211.73,211.74,211.715,211.73,70200000.0
2008-07-15 01:05:00,211.72,211.76,211.72,211.72,52600000.0
2008-07-15 01:06:00,211.71,211.73,211.705,211.72,99800000.0
2008-07-15 01:07:00,211.71,211.72,211.695,211.72,54800000.0
2008-07-15 01:08:00,211.71,211.74,211.695,211.7,84200000.0
2008-07-15 01:09:00,211.7,211.74,211.7,211.74,45700000.0
2008-07-15 01:10:00,211.74,211.75,211.73,211.73,41700000.0
2008-07-15 01:11:00,211.735,211.76,211.735,211.75,29400000.0
2008-07-15 01:12:00,211.74,211.755,211.74,211.75,36200000.0
2008-07-15 01:13:00,211.76,211.76,211.715,211.715,73600000.0
2008-07-15 01:14:00,211.72,211.755,211.715,211.74,126700000.0
2008-07-15 01:15:00,211.74,211.745,211.71,211.71,182300000.0
2008-07-15 01:16:00,211.71,211.71,211.695,211.7,23200000.0
2008-07-15 01:17:00,211.715,211.72,211.675,211.675,83700000.0
2008-07-15 01:18:00,211.675,211.74,211.665,211.71,168100000.0
2008-07-15 01:19:00,211.71,211.715,211.65,211.685,207600000.0
2008-07-15 01:20:00,211.69,211.69,211.67,211.67,70200000.0
2008-07-15 01:21:00,211.67,211.68,211.66,211.66,40700000.0
2008-07-15 01:22:00,211.66,211.69,211.66,211.69,54700000.0
2008-07-15 01:23:00,211.675,211.69,211.675,211.685,75300000.0
2008-07-15 01:24:00,211.68,211.74,211.665,211.73,127400000.0
2008-07-15 01:25:00,211.73,211.75,211.73,211.73,166000000.0
2008-07-15 01:26:00,211.73,211.735,211.72,211.735,20400000.0
2008-07-15 01:27:00,211.715,211.74,211.715,211.715,24300000.0
2008-07-15 01:28:00,211.72,211.73,211.72,211.73,15100000.0
2008-07-15 01:29:00,211.725,211.75,211.725,211.735,51200000.0
2008-07-15 01:30:00,211.735,211.75,211.73,211.74,37400000.0
2008-07-15 01:31:00,211.74,211.78,211.73,211.745,130300000.0
2008-07-15 01:32:00,211.745,211.77,211.745,211.77,24400000.0
2008-07-15 01:33:00,211.76,211.77,211.745,211.77,53600000.0
2008-07-15 01:34:00,211.77,211.775,211.745,211.77,27800000.0
2008-07-15 01:35:00,211.77,211.77,211.74,211.755,33400000.0
2008-07-15 01:36:00,211.745,211.765,211.745,211.755,45900000.0
2008-07-15 01:37:00,211.765,211.775,211.76,211.76,15800000.0
2008-07-15 01:38:00,211.76,211.76,211.76,211.76,1000000.0
2008-07-15 01:39:00,211.76,211.765,211.74,211.74,36300000.0
2008-07-15 01:40:00,211.735,211.775,211.725,211.75,83200000.0
2008-07-15 01:41:00,211.755,211.765,211.75,211.76,11000000.0
2008-07-15 01:42:00,211.76,211.78,211.76,211.78,53000000.0
2008-07-15 01:43:00,211.78,211.79,211.765,211.78,72500000.0
2008-07-15 01:44:00,211.795,211.81,211.79,211.81,48000000.0
2008-07-15 01:45:00,211.81,211.85,211.8,211.84,63800000.0
2008-07-15 01:46:00,211.84,211.86,211.815,211.84,125000000.0
2008-07-15 01:47:00,211.855,211.855,211.815,211.815,63800000.0
2008-07-15 01:48:00,211.82,211.83,211.82,211.83,4500000.0
2008-07-15 01:49:00,211.84,211.845,211.83,211.845,19700000.0
2008-07-15 01:50:00,211.85,211.87,211.845,211.86,24000000.0
2008-07-15 01:51:00,211.865,211.87,211.84,211.85,28300000.0
2008-07-15 01:52:00,211.85,211.87,211.85,211.86,74900000.0
2008-07-15 01:53:00,211.865,211.88,211.85,211.87,77600000.0
2008-07-15 01:54:00,211.875,211.875,211.845,211.865,103800000.0
2008-07-15 01:55:00,211.875,211.875,211.83,211.86,55500000.0
2008-07-15 01:56:00,211.855,211.86,211.83,211.86,23100000.0
2008-07-15 01:57:00,211.86,211.885,211.86,211.885,17700000.0
2008-07-15 01:58:00,211.885,211.91,211.87,211.91,85400000.0
2008-07-15 01:59:00,211.91,211.925,211.865,211.885,99400000.0
2008-07-15 02:00:00,211.9,211.94,211.89,211.92,213100000.0
2008-07-15 02:01:00,211.925,211.97,211.925,211.94,90100000.0
2008-07-15 02:02:00,211.94,212.0,211.895,211.96,196900000.0
2008-07-15 02:03:00,211.96,211.96,211.825,211.855,181900000.0
2008-07-15 02:04:00,211.855,211.955,211.855,211.89,174700000.0
2008-07-15 02:05:00,211.88,211.91,211.845,211.86,210600000.0
2008-07-15 02:06:00,211.86,211.9,211.825,211.835,84200000.0
2008-07-15 02:07:00,211.825,211.87,211.8,211.84,87800000.0
2008-07-15 02:08:00,211.815,211.845,211.775,211.78,205400000.0
2008-07-15 02:09:00,211.775,211.79,211.725,211.725,137400000.0
2008-07-15 02:10:00,211.73,211.73,211.68,211.71,242800000.0
2008-07-15 02:11:00,211.71,211.725,211.665,211.72,202900000.0
2008-07-15 02:12:00,211.725,211.745,211.7,211.715,129700000.0
2008-07-15 02:13:00,211.72,211.79,211.72,211.745,126700000.0
2008-07-15 02:14:00,211.76,211.77,211.725,211.75,116400000.0
2008-07-15 02:15:00,211.745,211.765,211.685,211.69,66700000.0
2008-07-15 02:16:00,211.69,211.73,211.655,211.685,128500000.0
2008-07-15 02:17:00,211.695,211.7,211.645,211.66,90100000.0
2008-07-15 02:18:00,211.665,211.685,211.64,211.675,40200000.0
2008-07-15 02:19:00,211.675,211.685,211.65,211.655,25400000.0
2008-07-15 02:20:00,211.655,211.685,211.65,211.67,50900000.0
2008-07-15 02:21:00,211.665,211.69,211.64,211.69,47800000.0
2008-07-15 02:22:00,211.695,211.73,211.69,211.72,101900000.0
2008-07-15 02:23:00,211.705,211.735,211.7,211.71,52000000.0
2008-07-15 02:24:00,211.7,211.71,211.685,211.695,45600000.0
2008-07-15 02:25:00,211.695,211.725,211.69,211.705,66200000.0
2008-07-15 02:26:00,211.71,211.73,211.66,211.71,121300000.0
2008-07-15 02:27:00,211.71,211.72,211.69,211.71,74500000.0
2008-07-15 02:28:00,211.715,211.73,211.665,211.7,76300000.0
2008-07-15 02:29:00,211.69,211.735,211.68,211.735,174500000.0
2008-07-15 02:30:00,211.74,211.745,211.705,211.74,60800000.0
2008-07-15 02:31:00,211.745,211.765,211.745,211.765,11800000.0
2008-07-15 02:32:00,211.765,211.8,211.745,211.755,97400000.0
2008-07-15 02:33:00,211.75,211.765,211.73,211.75,133200000.0
2008-07-15 02:34:00,211.75,211.75,211.7,211.745,143900000.0
2008-07-15 02:35:00,211.745,211.745,211.63,211.655,174000000.0
2008-07-15 02:36:00,211.64,211.68,211.615,211.63,88200000.0
2008-07-15 02:37:00,211.615,211.635,211.575,211.615,110500000.0
2008-07-15 02:38:00,211.62,211.65,211.62,211.62,111900000.0
2008-07-15 02:39:00,211.62,211.66,211.61,211.635,115200000.0
2008-07-15 02:40:00,211.64,211.66,211.62,211.635,88000000.0
2008-07-15 02:41:00,211.635,211.645,211.6,211.62,70700000.0
2008-07-15 02:42:00,211.63,211.64,211.605,211.635,118400000.0
2008-07-15 02:43:00,211.64,211.64,211.6,211.615,103600000.0
2008-07-15 02:44:00,211.605,211.63,211.6,211.61,49300000.0
2008-07-15 02:45:00,211.615,211.65,211.58,211.595,129300000.0
2008-07-15 02:46:00,211.595,211.63,211.595,211.62,76500000.0
2008-07-15 02:47:00,211.62,211.625,211.595,211.625,78100000.0
2008-07-15 02:48:00,211.62,211.67,211.62,211.66,121300000.0
2008-07-15 02:49:00,211.66,211.665,211.625,211.65,113200000.0
2008-07-15 02:50:00,211.665,211.69,211.655,211.68,117200000.0
2008-07-15 02:51:00,211.68,211.75,211.68,211.73,91800000.0
2008-07-15 02:52:00,211.72,211.73,211.68,211.685,130200000.0
2008-07-15 02:53:00,211.685,211.7,211.665,211.69,139100000.0
2008-07-15 02:54:00,211.69,211.69,211.63,211.63,255000000.0
2008-07-15 02:55:00,211.63,211.645,211.55,211.6,395600000.0
2008-07-15 02:56:00,211.6,211.6,211.55,211.575,246200000.0
2008-07-15 02:57:00,211.565,211.61,211.56,211.6,146400000.0
2008-07-15 02:58:00,211.6,211.65,211.6,211.615,229800000.0
2008-07-15 02:59:00,211.615,211.64,211.61,211.635,56500000.0
2008-07-15 03:00:00,211.64,211.64,211.6,211.605,68700000.0
2008-07-15 03:01:00,211.6,211.6,211.56,211.56,113100000.0
2008-07-15 03:02:00,211.56,211.585,211.55,211.575,160800000.0
2008-07-15 03:03:00,211.58,211.6,211.565,211.59,78400000.0
2008-07-15 03:04:00,211.59,211.61,211.575,211.61,82500000.0
2008-07-15 03:05:00,211.61,211.61,211.585,211.59,49900000.0
2008-07-15 03:06:00,211.6,211.61,211.59,211.61,102000000.0
2008-07-15 03:07:00,211.6,211.6,211.585,211.595,182500000.0
2008-07-15 03:08:00,211.595,211.63,211.585,211.62,319100000.0
2008-07-15 03:09:00,211.62,211.63,211.61,211.61,135500000.0
2008-07-15 03:10:00,211.61,211.625,211.61,211.61,77600000.0
2008-07-15 03:11:00,211.615,211.64,211.61,211.64,80300000.0
2008-07-15 03:12:00,211.64,211.645,211.62,211.635,58500000.0
2008-07-15 03:13:00,211.645,211.645,211.63,211.63,3100000.0
2008-07-15 03:14:00,211.635,211.645,211.635,211.64,5000000.0
2008-07-15 03:15:00,211.645,211.68,211.635,211.68,96500000.0
2008-07-15 03:16:00,211.68,211.69,211.63,211.69,146400000.0
2008-07-15 03:17:00,211.68,211.7,211.68,211.69,92300000.0
2008-07-15 03:18:00,211.69,211.7,211.69,211.7,58000000.0
2008-07-15 03:19:00,211.695,211.695,211.68,211.69,13400000.0
2008-07-15 03:20:00,211.69,211.7,211.68,211.68,51300000.0
2008-07-15 03:21:00,211.69,211.73,211.69,211.73,54000000.0
2008-07-15 03:22:00,211.73,211.73,211.63,211.66,106400000.0
2008-07-15 03:23:00,211.66,211.675,211.66,211.675,21100000.0
2008-07-15 03:24:00,211.67,211.705,211.67,211.69,45400000.0
2008-07-15 03:25:00,211.675,211.685,211.66,211.685,43600000.0
2008-07-15 03:26:00,211.675,211.68,211.665,211.67,19000000.0
2008-07-15 03:27:00,211.67,211.685,211.67,211.68,36700000.0
2008-07-15 03:28:00,211.69,211.7,211.675,211.7,96600000.0
2008-07-15 03:29:00,211.7,211.705,211.7,211.7,11700000.0
2008-07-15 03:30:00,211.69,211.7,211.655,211.67,74800000.0
2008-07-15 03:31:00,211.66,211.71,211.64,211.71,90700000.0
2008-07-15 03:32:00,211.725,211.745,211.72,211.73,56400000.0
2008-07-15 03:33:00,211.73,211.735,211.705,211.735,98600000.0
2008-07-15 03:34:00,211.715,211.74,211.68,211.69,60300000.0
2008-07-15 03:35:00,211.69,211.69,211.655,211.655,47500000.0
2008-07-15 03:36:00,211.65,211.655,211.6,211.6,72900000.0
2008-07-15 03:37:00,211.61,211.61,211.57,211.6,124000000.0
2008-07-15 03:38:00,211.6,211.62,211.59,211.6,141900000.0
2008-07-15 03:39:00,211.6,211.625,211.565,211.59,141000000.0
2008-07-15 03:40:00,211.605,211.63,211.55,211.58,163300000.0
2008-07-15 03:41:00,211.58,211.64,211.57,211.64,152100000.0
2008-07-15 03:42:00,211.645,211.675,211.63,211.655,48900000.0
2008-07-15 03:43:00,211.65,211.685,211.62,211.665,111000000.0
2008-07-15 03:44:00,211.655,211.66,211.64,211.65,58300000.0
2008-07-15 03:45:00,211.64,211.65,211.6,211.615,77300000.0
2008-07-15 03:46:00,211.61,211.625,211.585,211.61,93700000.0
2008-07-15 03:47:00,211.61,211.63,211.61,211.625,26200000.0
2008-07-15 03:48:00,211.63,211.655,211.62,211.645,54300000.0
2008-07-15 03:49:00,211.655,211.655,211.63,211.63,24300000.0
2008-07-15 03:50:00,211.62,211.635,211.62,211.63,6500000.0
2008-07-15 03:51:00,211.62,211.635,211.55,211.57,50400000.0
2008-07-15 03:52:00,211.57,211.6,211.57,211.595,37400000.0
2008-07-15 03:53:00,211.595,211.61,211.56,211.595,176700000.0
2008-07-15 03:54:00,211.595,211.605,211.52,211.575,104500000.0
2008-07-15 03:55:00,211.575,211.62,211.555,211.62,50500000.0
2008-07-15 03:56:00,211.62,211.64,211.57,211.585,129200000.0
2008-07-15 03:57:00,211.58,211.605,211.57,211.57,60100000.0
2008-07-15 03:58:00,211.58,211.585,211.55,211.565,52800000.0
2008-07-15 03:59:00,211.575,211.59,211.56,211.575,69200000.0
2008-07-15 04:00:00,211.57,211.6,211.57,211.585,72300000.0
2008-07-15 04:01:00,211.59,211.625,211.575,211.625,160300000.0
2008-07-15 04:02:00,211.63,211.645,211.605,211.61,119300000.0
2008-07-15 04:03:00,211.62,211.62,211.6,211.6,77300000.0
2008-07-15 04:04:00,211.6,211.625,211.6,211.61,42200000.0
2008-07-15 04:05:00,211.615,211.625,211.605,211.62,19000000.0
2008-07-15 04:06:00,211.61,211.695,211.61,211.675,232800000.0
2008-07-15 04:07:00,211.68,211.71,211.67,211.69,110700000.0
2008-07-15 04:08:00,211.69,211.7,211.645,211.645,32300000.0
2008-07-15 04:09:00,211.665,211.685,211.645,211.665,42300000.0
2008-07-15 04:10:00,211.68,211.69,211.675,211.675,24200000.0
2008-07-15 04:11:00,211.68,211.685,211.64,211.65,72200000.0
2008-07-15 04:12:00,211.65,211.68,211.64,211.68,82500000.0
2008-07-15 04:13:00,211.685,211.685,211.65,211.68,33500000.0
2008-07-15 04:14:00,211.67,211.715,211.665,211.715,95000000.0
2008-07-15 04:15:00,211.72,211.755,211.705,211.705,56500000.0
2008-07-15 04:16:00,211.705,211.71,211.7,211.71,24800000.0
2008-07-15 04:17:00,211.705,211.715,211.65,211.67,48700000.0
2008-07-15 04:18:00,211.67,211.68,211.61,211.62,94900000.0
2008-07-15 04:19:00,211.625,211.63,211.595,211.61,43300000.0
2008-07-15 04:20:00,211.605,211.635,211.585,211.625,66500000.0
2008-07-15 04:21:00,211.615,211.63,211.615,211.63,36300000.0
2008-07-15 04:22:00,211.62,211.62,211.57,211.585,42200000.0
2008-07-15 04:23:00,211.58,211.62,211.58,211.59,117900000.0
2008-07-15 04:24:00,211.59,211.62,211.585,211.605,90900000.0
2008-07-15 04:25:00,211.6,211.615,211.555,211.555,73000000.0
2008-07-15 04:26:00,211.56,211.595,211.56,211.585,37300000.0
2008-07-15 04:27:00,211.58,211.605,211.58,211.605,24600000.0
2008-07-15 04:28:00,211.6,211.625,211.585,211.605,56300000.0
2008-07-15 04:29:00,211.605,211.605,211.57,211.57,41200000.0
2008-07-15 04:30:00,211.57,211.585,211.555,211.555,39600000.0
2008-07-15 04:31:00,211.555,211.585,211.555,211.565,50700000.0
2008-07-15 04:32:00,211.56,211.595,211.56,211.585,51900000.0
2008-07-15 04:33:00,211.58,211.6,211.57,211.6,31800000.0
2008-07-15 04:34:00,211.6,211.61,211.56,211.565,38300000.0
2008-07-15 04:35:00,211.565,211.59,211.56,211.565,79100000.0
2008-07-15 04:36:00,211.565,211.565,211.545,211.55,6200000.0
2008-07-15 04:37:00,211.55,211.575,211.53,211.55,115800000.0
2008-07-15 04:38:00,211.54,211.58,211.535,211.565,67600000.0
2008-07-15 04:39:00,211.565,211.6,211.56,211.57,113700000.0
2008-07-15 04:40:00,211.565,211.58,211.53,211.53,71200000.0
2008-07-15 04:41:00,211.54,211.55,211.515,211.525,69700000.0
2008-07-15 04:42:00,211.53,211.545,211.52,211.535,54300000.0
2008-07-15 04:43:00,211.53,211.535,211.515,211.53,14900000.0
2008-07-15 04:44:00,211.53,211.54,211.5,211.53,122600000.0
2008-07-15 04:45:00,211.53,211.56,211.53,211.55,72500000.0
2008-07-15 04:46:00,211.55,211.6,211.55,211.59,67400000.0
2008-07-15 04:47:00,211.59,211.6,211.555,211.57,105600000.0
2008-07-15 04:48:00,211.57,211.575,211.52,211.55,56700000.0
2008-07-15 04:49:00,211.545,211.55,211.51,211.52,133400000.0
2008-07-15 04:50:00,211.535,211.56,211.535,211.56,30500000.0
2008-07-15 04:51:00,211.56,211.58,211.52,211.53,64400000.0
2008-07-15 04:52:00,211.53,211.53,211.51,211.51,28800000.0
2008-07-15 04:53:00,211.51,211.55,211.49,211.53,190000000.0
2008-07-15 04:54:00,211.53,211.53,211.48,211.48,131000000.0
2008-07-15 04:55:00,211.48,211.495,211.465,211.48,139200000.0
2008-07-15 04:56:00,211.48,211.49,211.45,211.49,90100000.0
2008-07-15 04:57:00,211.48,211.52,211.48,211.5,51900000.0
2008-07-15 04:58:00,211.5,211.5,211.475,211.49,43900000.0
2008-07-15 04:59:00,211.49,211.505,211.46,211.48,93800000.0
2008-07-15 05:00:00,211.48,211.495,211.47,211.475,82700000.0
2008-07-15 05:01:00,211.475,211.505,211.46,211.505,71500000.0
2008-07-15 05:02:00,211.505,211.51,211.445,211.465,42400000.0
2008-07-15 05:03:00,211.475,211.475,211.385,211.435,75700000.0
2008-07-15 05:04:00,211.44,211.455,211.415,211.43,61500000.0
2008-07-15 05:05:00,211.43,211.47,211.395,211.47,110900000.0
2008-07-15 05:06:00,211.47,211.5,211.47,211.5,124000000.0
2008-07-15 05:07:00,211.5,211.535,211.47,211.51,141000000.0
2008-07-15 05:08:00,211.51,211.53,211.5,211.515,92300000.0
2008-07-15 05:09:00,211.505,211.55,211.485,211.54,118000000.0
2008-07-15 05:10:00,211.545,211.585,211.54,211.55,97800000.0
2008-07-15 05:11:00,211.555,211.57,211.49,211.5,217300000.0
2008-07-15 05:12:00,211.51,211.52,211.465,211.49,114600000.0
2008-07-15 05:13:00,211.485,211.51,211.48,211.51,39100000.0
2008-07-15 05:14:00,211.51,211.51,211.46,211.465,69800000.0
2008-07-15 05:15:00,211.475,211.49,211.47,211.48,39600000.0
2008-07-15 05:16:00,211.485,211.545,211.485,211.535,75700000.0
2008-07-15 05:17:00,211.53,211.575,211.52,211.55,191700000.0
2008-07-15 05:18:00,211.545,211.57,211.54,211.565,33400000.0
2008-07-15 05:19:00,211.56,211.57,211.52,211.54,73300000.0
2008-07-15 05:20:00,211.545,211.575,211.47,211.49,80800000.0
2008-07-15 05:21:00,211.495,211.51,211.465,211.51,70600000.0
2008-07-15 05:22:00,211.52,211.55,211.52,211.55,23300000.0
2008-07-15 05:23:00,211.565,211.57,211.52,211.53,46200000.0
2008-07-15 05:24:00,211.53,211.56,211.525,211.55,53200000.0
2008-07-15 05:25:00,211.54,211.56,211.525,211.55,41800000.0
2008-07-15 05:26:00,211.54,211.55,211.525,211.55,82600000.0
2008-07-15 05:27:00,211.55,211.55,211.52,211.55,107200000.0
2008-07-15 05:28:00,211.55,211.565,211.525,211.56,98700000.0
2008-07-15 05:29:00,211.565,211.58,211.535,211.535,91500000.0
2008-07-15 05:30:00,211.535,211.54,211.49,211.495,41200000.0
2008-07-15 05:31:00,211.5,211.53,211.5,211.51,90000000.0
2008-07-15 05:32:00,211.51,211.53,211.5,211.5,83600000.0
2008-07-15 05:33:00,211.5,211.525,211.46,211.46,109700000.0
2008-07-15 05:34:00,211.46,211.49,211.45,211.48,126900000.0
2008-07-15 05:35:00,211.5,211.52,211.48,211.52,88700000.0
2008-07-15 05:36:00,211.51,211.53,211.51,211.53,22700000.0
2008-07-15 05:37:00,211.53,211.53,211.515,211.525,54700000.0
2008-07-15 05:38:00,211.52,211.55,211.505,211.505,114300000.0
2008-07-15 05:39:00,211.51,211.535,211.505,211.51,38300000.0
2008-07-15 05:40:00,211.51,211.52,211.49,211.495,62100000.0
2008-07-15 05:41:00,211.49,211.535,211.445,211.48,103000000.0
2008-07-15 05:42:00,211.475,211.55,211.47,211.55,90900000.0
2008-07-15 05:43:00,211.55,211.56,211.49,211.5,131300000.0
2008-07-15 05:44:00,211.5,211.5,211.455,211.48,100400000.0
2008-07-15 05:45:00,211.485,211.5,211.46,211.46,47900000.0
2008-07-15 05:46:00,211.47,211.47,211.46,211.46,8900000.0
2008-07-15 05:47:00,211.46,211.485,211.44,211.465,124900000.0
2008-07-15 05:48:00,211.47,211.49,211.455,211.465,69300000.0
2008-07-15 05:49:00,211.475,211.485,211.45,211.47,59800000.0
2008-07-15 05:50:00,211.465,211.47,211.43,211.44,61600000.0
2008-07-15 05:51:00,211.43,211.44,211.39,211.395,94700000.0
2008-07-15 05:52:00,211.4,211.42,211.37,211.39,91400000.0
2008-07-15 05:53:00,211.395,211.4,211.375,211.4,38200000.0
2008-07-15 05:54:00,211.355,211.4,211.315,211.39,109500000.0
2008-07-15 05:55:00,211.39,211.395,211.375,211.38,15000000.0
2008-07-15 05:56:00,211.38,211.385,211.36,211.36,59100000.0
2008-07-15 05:57:00,211.355,211.41,211.355,211.4,79400000.0
2008-07-15 05:58:00,211.4,211.43,211.375,211.38,119500000.0
2008-07-15 05:59:00,211.38,211.41,211.34,211.4,145700000.0
2008-07-15 06:00:00,211.4,211.4,211.365,211.39,74200000.0
2008-07-15 06:01:00,211.39,211.4,211.37,211.37,91800000.0
2008-07-15 06:02:00,211.37,211.37,211.31,211.34,121200000.0
2008-07-15 06:03:00,211.34,211.355,211.335,211.355,55900000.0
2008-07-15 06:04:00,211.37,211.41,211.37,211.4,58500000.0
2008-07-15 06:05:00,211.39,211.43,211.375,211.405,143100000.0
2008-07-15 06:06:00,211.42,211.435,211.38,211.405,56700000.0
2008-07-15 06:07:00,211.37,211.455,211.37,211.455,117700000.0
2008-07-15 06:08:00,211.475,211.475,211.365,211.42,181300000.0
2008-07-15 06:09:00,211.435,211.45,211.415,211.45,27000000.0
2008-07-15 06:10:00,211.45,211.45,211.375,211.41,98700000.0
2008-07-15 06:11:00,211.4,211.41,211.38,211.41,85000000.0
2008-07-15 06:12:00,211.41,211.41,211.385,211.4,43400000.0
2008-07-15 06:13:00,211.39,211.45,211.37,211.42,176400000.0
2008-07-15 06:14:00,211.42,211.47,211.4,211.45,166700000.0
2008-07-15 06:15:00,211.46,211.47,211.43,211.44,89100000.0
2008-07-15 06:16:00,211.43,211.45,211.4,211.415,94200000.0
2008-07-15 06:17:00,211.415,211.43,211.41,211.425,41900000.0
2008-07-15 06:18:00,211.42,211.42,211.42,211.42,1000000.0
2008-07-15 06:19:00,211.425,211.425,211.4,211.41,49700000.0
2008-07-15 06:20:00,211.41,211.425,211.39,211.4,123500000.0
2008-07-15 06:21:00,211.39,211.395,211.355,211.36,125200000.0
2008-07-15 06:22:00,211.36,211.365,211.34,211.355,48700000.0
2008-07-15 06:23:00,211.35,211.375,211.345,211.355,31900000.0
2008-07-15 06:24:00,211.37,211.395,211.36,211.385,61400000.0
2008-07-15 06:25:00,211.385,211.395,211.355,211.37,69400000.0
2008-07-15 06:26:00,211.36,211.36,211.345,211.36,33800000.0
2008-07-15 06:27:00,211.36,211.36,211.35,211.36,59800000.0
2008-07-15 06:28:00,211.375,211.405,211.37,211.4,12500000.0
2008-07-15 06:29:00,211.405,211.41,211.38,211.38,27000000.0
2008-07-15 06:30:00,211.385,211.385,211.33,211.37,59700000.0
2008-07-15 06:31:00,211.36,211.39,211.33,211.39,75100000.0
2008-07-15 06:32:00,211.4,211.42,211.4,211.42,22400000.0
2008-07-15 06:33:00,211.43,211.44,211.43,211.43,33200000.0
2008-07-15 06:34:00,211.44,211.44,211.43,211.43,17200000.0
2008-07-15 06:35:00,211.42,211.46,211.41,211.45,80500000.0
2008-07-15 06:36:00,211.45,211.48,211.45,211.475,70200000.0
2008-07-15 06:37:00,211.475,211.585,211.475,211.535,109400000.0
2008-07-15 06:38:00,211.535,211.545,211.53,211.545,19200000.0
2008-07-15 06:39:00,211.54,211.58,211.53,211.58,51500000.0
2008-07-15 06:40:00,211.57,211.585,211.54,211.55,55300000.0
2008-07-15 06:41:00,211.54,211.57,211.54,211.54,80000000.0
2008-07-15 06:42:00,211.555,211.555,211.53,211.54,42800000.0
2008-07-15 06:43:00,211.54,211.55,211.51,211.54,80600000.0
2008-07-15 06:44:00,211.54,211.55,211.53,211.55,60100000.0
2008-07-15 06:45:00,211.54,211.55,211.535,211.54,39000000.0
2008-07-15 06:46:00,211.545,211.55,211.525,211.55,24200000.0
2008-07-15 06:47:00,211.55,211.56,211.525,211.56,23600000.0
2008-07-15 06:48:00,211.55,211.56,211.54,211.56,37700000.0
2008-07-15 06:49:00,211.57,211.575,211.57,211.575,26500000.0
2008-07-15 06:50:00,211.57,211.585,211.56,211.56,48700000.0
2008-07-15 06:51:00,211.555,211.63,211.555,211.63,80600000.0
2008-07-15 06:52:00,211.645,211.67,211.6,211.62,37100000.0
2008-07-15 06:53:00,211.62,211.65,211.58,211.58,40400000.0
2008-07-15 06:54:00,211.575,211.58,211.54,211.57,38200000.0
2008-07-15 06:55:00,211.565,211.59,211.565,211.59,60800000.0
2008-07-15 06:56:00,211.59,211.59,211.58,211.585,21000000.0
2008-07-15 06:57:00,211.59,211.6,211.58,211.58,31600000.0
2008-07-15 06:58:00,211.555,211.59,211.555,211.585,70000000.0
2008-07-15 06:59:00,211.58,211.585,211.55,211.55,58200000.0
2008-07-15 07:00:00,211.56,211.6,211.55,211.56,159100000.0
2008-07-15 07:01:00,211.555,211.555,211.525,211.55,99900000.0
2008-07-15 07:02:00,211.55,211.56,211.54,211.55,15300000.0
2008-07-15 07:03:00,211.54,211.54,211.52,211.535,38600000.0
2008-07-15 07:04:00,211.515,211.545,211.51,211.53,98200000.0
2008-07-15 07:05:00,211.53,211.53,211.5,211.5,93800000.0
2008-07-15 07:06:00,211.5,211.52,211.475,211.49,114400000.0
2008-07-15 07:07:00,211.49,211.49,211.45,211.47,42500000.0
2008-07-15 07:08:00,211.47,211.47,211.47,211.47,2700000.0
2008-07-15 07:09:00,211.47,211.47,211.47,211.47,3100000.0
2008-07-15 07:10:00,211.47,211.47,211.43,211.44,86400000.0
2008-07-15 07:11:00,211.435,211.44,211.42,211.44,79500000.0
2008-07-15 07:12:00,211.44,211.45,211.415,211.44,79300000.0
2008-07-15 07:13:00,211.44,211.455,211.39,211.41,134600000.0
2008-07-15 07:14:00,211.41,211.42,211.375,211.415,111600000.0
2008-07-15 07:15:00,211.405,211.43,211.39,211.43,54400000.0
2008-07-15 07:16:00,211.42,211.435,211.42,211.43,38000000.0
2008-07-15 07:17:00,211.44,211.46,211.44,211.46,16400000.0
2008-07-15 07:18:00,211.46,211.46,211.415,211.42,44600000.0
2008-07-15 07:19:00,211.395,211.445,211.395,211.42,32800000.0
2008-07-15 07:20:00,211.42,211.42,211.39,211.395,37500000.0
2008-07-15 07:21:00,211.38,211.41,211.38,211.4,46700000.0
2008-07-15 07:22:00,211.39,211.41,211.39,211.41,49600000.0
2008-07-15 07:23:00,211.41,211.41,211.41,211.41,8500000.0
2008-07-15 07:24:00,211.41,211.47,211.41,211.47,53300000.0
2008-07-15 07:25:00,211.47,211.495,211.43,211.45,112900000.0
2008-07-15 07:26:00,211.46,211.47,211.445,211.455,21900000.0
2008-07-15 07:27:00,211.45,211.465,211.44,211.45,26100000.0
2008-07-15 07:28:00,211.44,211.46,211.44,211.44,50700000.0
2008-07-15 07:29:00,211.44,211.46,211.43,211.43,55200000.0
2008-07-15 07:30:00,211.44,211.455,211.42,211.455,37700000.0
2008-07-15 07:31:00,211.42,211.455,211.42,211.45,58600000.0
2008-07-15 07:32:00,211.455,211.48,211.44,211.47,83500000.0
2008-07-15 07:33:00,211.46,211.51,211.46,211.48,60300000.0
2008-07-15 07:34:00,211.485,211.485,211.44,211.44,23200000.0
2008-07-15 07:35:00,211.44,211.46,211.415,211.435,60700000.0
2008-07-15 07:36:00,211.43,211.45,211.405,211.425,79900000.0
2008-07-15 07:37:00,211.43,211.49,211.43,211.47,99100000.0
2008-07-15 07:38:00,211.47,211.47,211.46,211.46,27000000.0
2008-07-15 07:39:00,211.46,211.46,211.44,211.45,45600000.0
2008-07-15 07:40:00,211.45,211.45,211.43,211.44,60200000.0
2008-07-15 07:41:00,211.45,211.46,211.43,211.46,80700000.0
2008-07-15 07:42:00,211.46,211.46,211.4,211.4,124600000.0
2008-07-15 07:43:00,211.4,211.44,211.4,211.44,57900000.0
2008-07-15 07:44:00,211.455,211.455,211.42,211.43,54800000.0
2008-07-15 07:45:00,211.44,211.465,211.435,211.465,55900000.0
2008-07-15 07:46:00,211.46,211.48,211.45,211.48,45300000.0
2008-07-15 07:47:00,211.48,211.5,211.455,211.455,83500000.0
2008-07-15 07:48:00,211.46,211.53,211.45,211.53,131600000.0
2008-07-15 07:49:00,211.535,211.56,211.51,211.525,148300000.0
2008-07-15 07:50:00,211.53,211.545,211.525,211.525,18200000.0
2008-07-15 07:51:00,211.52,211.56,211.52,211.525,93200000.0
2008-07-15 07:52:00,211.53,211.55,211.525,211.54,27100000.0
2008-07-15 07:53:00,211.54,211.555,211.495,211.495,86200000.0
2008-07-15 07:54:00,211.51,211.515,211.445,211.47,87400000.0
2008-07-15 07:55:00,211.47,211.51,211.465,211.51,181600000.0
2008-07-15 07:56:00,211.51,211.53,211.51,211.53,97200000.0
2008-07-15 07:57:00,211.53,211.535,211.49,211.51,60400000.0
2008-07-15 07:58:00,211.51,211.52,211.415,211.44,155800000.0
2008-07-15 07:59:00,211.435,211.525,211.435,211.52,97200000.0
2008-07-15 08:00:00,211.51,211.555,211.51,211.54,108800000.0
2008-07-15 08:01:00,211.545,211.56,211.52,211.535,88400000.0
2008-07-15 08:02:00,211.55,211.57,211.52,211.52,53200000.0
2008-07-15 08:03:00,211.52,211.53,211.52,211.53,59200000.0
2008-07-15 08:04:00,211.52,211.53,211.485,211.485,114400000.0
2008-07-15 08:05:00,211.49,211.495,211.465,211.48,142900000.0
2008-07-15 08:06:00,211.455,211.46,211.42,211.44,121000000.0
2008-07-15 08:07:00,211.445,211.49,211.445,211.49,74200000.0
2008-07-15 08:08:00,211.5,211.5,211.425,211.435,99700000.0
2008-07-15 08:09:00,211.43,211.435,211.42,211.42,62600000.0
2008-07-15 08:10:00,211.42,211.44,211.415,211.42,89900000.0
2008-07-15 08:11:00,211.42,211.455,211.415,211.42,124100000.0
2008-07-15 08:12:00,211.43,211.44,211.405,211.44,115800000.0
2008-07-15 08:13:00,211.45,211.46,211.435,211.435,20300000.0
2008-07-15 08:14:00,211.44,211.46,211.4,211.43,115400000.0
2008-07-15 08:15:00,211.43,211.44,211.43,211.43,22900000.0
2008-07-15 08:16:00,211.43,211.43,211.395,211.4,111400000.0
2008-07-15 08:17:00,211.41,211.445,211.39,211.44,70000000.0
2008-07-15 08:18:00,211.445,211.46,211.405,211.435,102900000.0
2008-07-15 08:19:00,211.435,211.46,211.43,211.45,59300000.0
2008-07-15 08:20:00,211.44,211.485,211.43,211.48,90700000.0
2008-07-15 08:21:00,211.485,211.495,211.455,211.48,116900000.0
2008-07-15 08:22:00,211.48,211.495,211.475,211.48,60600000.0
2008-07-15 08:23:00,211.48,211.51,211.45,211.495,195600000.0
2008-07-15 08:24:00,211.5,211.51,211.445,211.5,253100000.0
2008-07-15 08:25:00,211.505,211.54,211.5,211.51,178600000.0
2008-07-15 08:26:00,211.51,211.55,211.5,211.55,151700000.0
2008-07-15 08:27:00,211.54,211.555,211.53,211.53,84500000.0
2008-07-15 08:28:00,211.53,211.555,211.515,211.53,104800000.0
2008-07-15 08:29:00,211.53,211.6,211.51,211.6,156100000.0
2008-07-15 08:30:00,211.605,211.63,211.545,211.56,190400000.0
2008-07-15 08:31:00,211.56,211.57,211.425,211.425,199600000.0
2008-07-15 08:32:00,211.425,211.47,211.395,211.42,301400000.0
2008-07-15 08:33:00,211.43,211.44,211.365,211.41,266000000.0
2008-07-15 08:34:00,211.41,211.475,211.41,211.43,177800000.0
2008-07-15 08:35:00,211.43,211.435,211.305,211.34,179000000.0
2008-07-15 08:36:00,211.345,211.365,211.195,211.295,267200000.0
2008-07-15 08:37:00,211.295,211.31,211.22,211.265,266000000.0
2008-07-15 08:38:00,211.265,211.27,211.22,211.245,175400000.0
2008-07-15 08:39:00,211.24,211.35,211.24,211.35,157500000.0
2008-07-15 08:40:00,211.35,211.37,211.32,211.34,176500000.0
2008-07-15 08:41:00,211.35,211.35,211.31,211.32,164000000.0
2008-07-15 08:42:00,211.32,211.34,211.32,211.34,84700000.0
2008-07-15 08:43:00,211.34,211.34,211.3,211.33,133600000.0
2008-07-15 08:44:00,211.33,211.355,211.31,211.34,134000000.0
2008-07-15 08:45:00,211.34,211.37,211.33,211.37,128600000.0
2008-07-15 08:46:00,211.37,211.4,211.35,211.385,149500000.0
2008-07-15 08:47:00,211.38,211.395,211.36,211.37,148400000.0
2008-07-15 08:48:00,211.37,211.38,211.32,211.33,95500000.0
2008-07-15 08:49:00,211.34,211.365,211.305,211.305,207600000.0
2008-07-15 08:50:00,211.3,211.3,211.04,211.04,305500000.0
2008-07-15 08:51:00,211.045,211.095,210.955,211.005,256400000.0
2008-07-15 08:52:00,211.005,211.16,211.0,211.13,237800000.0
2008-07-15 08:53:00,211.13,211.195,211.07,211.16,195800000.0
2008-07-15 08:54:00,211.15,211.17,211.105,211.105,150200000.0
2008-07-15 08:55:00,211.125,211.14,211.1,211.11,124000000.0
2008-07-15 08:56:00,211.11,211.14,211.045,211.115,249200000.0
2008-07-15 08:57:00,211.125,211.25,211.12,211.165,248000000.0
2008-07-15 08:58:00,211.165,211.19,211.1,211.16,213600000.0
2008-07-15 08:59:00,211.165,211.22,211.135,211.22,143400000.0
2008-07-15 09:00:00,211.215,211.385,211.195,211.295,258100000.0
2008-07-15 09:01:00,211.3,211.41,211.295,211.38,120100000.0
2008-07-15 09:02:00,211.39,211.425,211.35,211.425,238900000.0
2008-07-15 09:03:00,211.405,211.435,211.325,211.33,162200000.0
2008-07-15 09:04:00,211.33,211.33,211.295,211.32,74500000.0
2008-07-15 09:05:00,211.32,211.32,211.205,211.235,177600000.0
2008-07-15 09:06:00,211.225,211.245,211.195,211.235,159000000.0
2008-07-15 09:07:00,211.215,211.22,211.1,211.175,272700000.0
2008-07-15 09:08:00,211.16,211.175,211.07,211.075,203800000.0
2008-07-15 09:09:00,211.065,211.12,211.05,211.11,226100000.0
2008-07-15 09:10:00,211.1,211.12,211.045,211.12,167100000.0
2008-07-15 09:11:00,211.125,211.18,211.1,211.14,180800000.0
2008-07-15 09:12:00,211.14,211.17,211.08,211.1,163700000.0
2008-07-15 09:13:00,211.1,211.11,210.965,211.02,158100000.0
2008-07-15 09:14:00,211.02,211.05,210.95,211.005,163600000.0
2008-07-15 09:15:00,211.0,211.02,210.98,211.0,151100000.0
2008-07-15 09:16:00,211.015,211.035,210.995,211.005,166300000.0
2008-07-15 09:17:00,211.01,211.11,211.01,211.07,105600000.0
2008-07-15 09:18:00,211.08,211.1,211.06,211.08,174300000.0
2008-07-15 09:19:00,211.08,211.11,211.05,211.065,177300000.0
2008-07-15 09:20:00,211.06,211.105,211.06,211.08,186600000.0
2008-07-15 09:21:00,211.09,211.09,211.04,211.05,91500000.0
2008-07-15 09:22:00,211.05,211.11,211.045,211.095,99600000.0
2008-07-15 09:23:00,211.1,211.11,211.07,211.1,99300000.0
2008-07-15 09:24:00,211.11,211.12,211.025,211.095,273400000.0
2008-07-15 09:25:00,211.09,211.14,211.0,211.11,323500000.0
2008-07-15 09:26:00,211.125,211.19,211.07,211.19,306300000.0
2008-07-15 09:27:00,211.195,211.21,211.13,211.15,189900000.0
2008-07-15 09:28:00,211.15,211.175,211.135,211.175,175800000.0
2008-07-15 09:29:00,211.19,211.22,211.12,211.12,213100000.0
2008-07-15 09:30:00,211.125,211.19,211.125,211.17,128200000.0
2008-07-15 09:31:00,211.155,211.155,211.045,211.105,291900000.0
2008-07-15 09:32:00,211.11,211.13,211.07,211.1,257800000.0
2008-07-15 09:33:00,211.11,211.155,211.08,211.155,244700000.0
2008-07-15 09:34:00,211.145,211.24,211.11,211.215,266100000.0
2008-07-15 09:35:00,211.22,211.265,211.185,211.25,224800000.0
2008-07-15 09:36:00,211.255,211.36,211.255,211.33,353000000.0
2008-07-15 09:37:00,211.33,211.345,211.3,211.315,210500000.0
2008-07-15 09:38:00,211.32,211.36,211.315,211.35,186000000.0
2008-07-15 09:39:00,211.365,211.395,211.34,211.375,263700000.0
2008-07-15 09:40:00,211.38,211.42,211.32,211.32,169400000.0
2008-07-15 09:41:00,211.31,211.39,211.305,211.39,210000000.0
2008-07-15 09:42:00,211.395,211.425,211.37,211.39,172400000.0
2008-07-15 09:43:00,211.4,211.44,211.39,211.41,200900000.0
2008-07-15 09:44:00,211.41,211.41,211.345,211.38,150000000.0
2008-07-15 09:45:00,211.37,211.37,211.32,211.34,153200000.0
2008-07-15 09:46:00,211.34,211.34,211.27,211.29,100700000.0
2008-07-15 09:47:00,211.29,211.31,211.28,211.3,98200000.0
2008-07-15 09:48:00,211.3,211.325,211.28,211.3,155254000.0
2008-07-15 09:49:00,211.29,211.305,211.25,211.27,126300000.0
2008-07-15 09:50:00,211.265,211.365,211.26,211.315,283600000.0
2008-07-15 09:51:00,211.32,211.33,211.265,211.29,276300000.0
2008-07-15 09:52:00,211.29,211.305,211.215,211.24,221000000.0
2008-07-15 09:53:00,211.23,211.25,211.195,211.24,162400000.0
2008-07-15 09:54:00,211.24,211.25,211.18,211.24,212600000.0
2008-07-15 09:55:00,211.24,211.255,211.11,211.125,330200000.0
2008-07-15 09:56:00,211.13,211.17,211.105,211.15,278000000.0
2008-07-15 09:57:00,211.145,211.22,211.14,211.205,262500000.0
2008-07-15 09:58:00,211.21,211.27,211.21,211.27,287200000.0
2008-07-15 09:59:00,211.28,211.295,211.255,211.27,209600000.0
2008-07-15 10:00:00,211.27,211.32,211.2,211.285,324900000.0
2008-07-15 10:01:00,211.285,211.325,211.21,211.32,341800000.0
2008-07-15 10:02:00,211.31,211.37,211.22,211.3,314300000.0
2008-07-15 10:03:00,211.3,211.46,211.295,211.38,391200000.0
2008-07-15 10:04:00,211.39,211.45,211.335,211.43,356200000.0
2008-07-15 10:05:00,211.43,211.465,211.4,211.42,222800000.0
2008-07-15 10:06:00,211.435,211.46,211.365,211.39,306700000.0
2008-07-15 10:07:00,211.405,211.46,211.38,211.41,206900000.0
2008-07-15 10:08:00,211.425,211.45,211.32,211.345,307300000.0
2008-07-15 10:09:00,211.335,211.42,211.33,211.4,273300000.0
2008-07-15 10:10:00,211.4,211.425,211.38,211.41,214500000.0
2008-07-15 10:11:00,211.41,211.64,211.385,211.56,380900000.0
2008-07-15 10:12:00,211.585,211.64,211.55,211.61,296600000.0
2008-07-15 10:13:00,211.62,211.64,211.59,211.6,183400000.0
2008-07-15 10:14:00,211.59,211.59,211.535,211.54,190900000.0
2008-07-15 10:15:00,211.535,211.615,211.505,211.58,390100000.0
2008-07-15 10:16:00,211.58,211.585,211.515,211.54,282400000.0
2008-07-15 10:17:00,211.55,211.58,211.505,211.55,225000000.0
2008-07-15 10:18:00,211.56,211.56,211.48,211.51,302100000.0
2008-07-15 10:19:00,211.485,211.56,211.485,211.55,244900000.0
2008-07-15 10:20:00,211.55,211.59,211.54,211.58,266700000.0
2008-07-15 10:21:00,211.58,211.63,211.51,211.53,256600000.0
2008-07-15 10:22:00,211.53,211.55,211.44,211.44,272000000.0
2008-07-15 10:23:00,211.45,211.51,211.425,211.48,315600000.0
2008-07-15 10:24:00,211.48,211.575,211.47,211.48,263500000.0
2008-07-15 10:25:00,211.48,211.48,211.38,211.48,360000000.0
2008-07-15 10:26:00,211.48,211.48,211.405,211.46,310100000.0
2008-07-15 10:27:00,211.46,211.54,211.42,211.54,244900000.0
2008-07-15 10:28:00,211.54,211.57,211.38,211.41,328500000.0
2008-07-15 10:29:00,211.385,211.435,211.355,211.355,290700000.0
2008-07-15 10:30:00,211.483,211.91,211.483,211.695,618499999.0
2008-07-15 10:31:00,211.705,211.72,211.555,211.58,315100000.0
2008-07-15 10:32:00,211.575,211.58,211.445,211.465,252600000.0
2008-07-15 10:33:00,211.47,211.475,211.4,211.43,213100000.0
2008-07-15 10:34:00,211.44,211.455,211.405,211.445,188800000.0
2008-07-15 10:35:00,211.445,211.585,211.425,211.575,311100000.0
2008-07-15 10:36:00,211.595,211.615,211.445,211.46,312700000.0
2008-07-15 10:37:00,211.47,211.475,211.36,211.4,155700000.0
2008-07-15 10:38:00,211.4,211.41,211.345,211.35,203800000.0
2008-07-15 10:39:00,211.35,211.44,211.325,211.42,277500000.0
2008-07-15 10:40:00,211.435,211.48,211.305,211.38,380700000.0
2008-07-15 10:41:00,211.39,211.49,211.365,211.395,318600000.0
2008-07-15 10:42:00,211.395,211.48,211.37,211.435,295700000.0
2008-07-15 10:43:00,211.44,211.485,211.295,211.35,384300000.0
2008-07-15 10:44:00,211.35,211.4,211.33,211.39,182300000.0
2008-07-15 10:45:00,211.39,211.43,211.34,211.35,211400000.0
2008-07-15 10:46:00,211.35,211.485,211.32,211.47,352000000.0
2008-07-15 10:47:00,211.475,211.53,211.46,211.485,266700000.0
2008-07-15 10:48:00,211.505,211.525,211.43,211.44,183200000.0
2008-07-15 10:49:00,211.45,211.55,211.43,211.545,221700000.0
2008-07-15 10:50:00,211.54,211.55,211.48,211.485,261200000.0
2008-07-15 10:51:00,211.5,211.505,211.415,211.45,158500000.0
2008-07-15 10:52:00,211.45,211.45,211.41,211.43,66800000.0
2008-07-15 10:53:00,211.43,211.465,211.41,211.44,191400000.0
2008-07-15 10:54:00,211.43,211.465,211.39,211.44,229900000.0
2008-07-15 10:55:00,211.44,211.45,211.37,211.44,327900000.0
2008-07-15 10:56:00,211.45,211.565,211.44,211.5,246600000.0
2008-07-15 10:57:00,211.5,211.54,211.485,211.51,252600000.0
2008-07-15 10:58:00,211.5,211.555,211.5,211.55,151500000.0
2008-07-15 10:59:00,211.545,211.595,211.505,211.56,213400000.0
2008-07-15 11:00:00,211.56,211.56,211.405,211.455,363400000.0
2008-07-15 11:01:00,211.46,211.46,211.265,211.28,461600000.0
2008-07-15 11:02:00,211.28,211.445,211.265,211.445,303500000.0
2008-07-15 11:03:00,211.425,211.5,211.275,211.3,326100000.0
2008-07-15 11:04:00,211.3,211.345,211.15,211.245,412200000.0
2008-07-15 11:05:00,211.24,211.31,211.165,211.31,531800000.0
2008-07-15 11:06:00,211.315,211.35,211.22,211.24,599100000.0
2008-07-15 11:07:00,211.24,211.355,211.235,211.335,305200000.0
2008-07-15 11:08:00,211.325,211.4,211.325,211.4,418400000.0
2008-07-15 11:09:00,211.41,211.43,211.385,211.39,193000000.0
2008-07-15 11:10:00,211.4,211.43,211.335,211.35,294700000.0
2008-07-15 11:11:00,211.35,211.38,211.315,211.38,257300000.0
2008-07-15 11:12:00,211.38,211.535,211.38,211.465,333200000.0
2008-07-15 11:13:00,211.465,211.475,211.27,211.27,355600000.0
2008-07-15 11:14:00,211.275,211.38,211.27,211.31,343400000.0
2008-07-15 11:15:00,211.31,211.37,211.275,211.305,235200000.0
2008-07-15 11:16:00,211.31,211.42,211.31,211.38,381400000.0
2008-07-15 11:17:00,211.38,211.44,211.34,211.36,309500000.0
2008-07-15 11:18:00,211.36,211.38,211.245,211.305,347200000.0
2008-07-15 11:19:00,211.315,211.35,211.165,211.185,439500000.0
2008-07-15 11:20:00,211.19,211.25,211.08,211.145,417900000.0
2008-07-15 11:21:00,211.165,211.22,211.105,211.22,457100000.0
2008-07-15 11:22:00,211.225,211.31,211.175,211.21,514700000.0
2008-07-15 11:23:00,211.21,211.33,211.11,211.33,435100000.0
2008-07-15 11:24:00,211.33,211.36,211.16,211.175,335800000.0
2008-07-15 11:25:00,211.165,211.235,211.145,211.22,451900000.0
2008-07-15 11:26:00,211.23,211.335,211.2,211.255,358900000.0
2008-07-15 11:27:00,211.255,211.36,211.255,211.295,382900000.0
2008-07-15 11:28:00,211.3,211.35,211.205,211.295,498100000.0
2008-07-15 11:29:00,211.295,211.4,211.285,211.36,375500000.0
2008-07-15 11:30:00,211.365,211.485,211.325,211.455,584200000.0
2008-07-15 11:31:00,211.46,211.47,211.385,211.41,438100000.0
2008-07-15 11:32:00,211.41,211.46,211.395,211.445,373500000.0
2008-07-15 11:33:00,211.445,211.46,211.355,211.355,426100000.0
2008-07-15 11:34:00,211.345,211.35,211.27,211.335,351500000.0
2008-07-15 11:35:00,211.335,211.36,211.3,211.325,305600000.0
2008-07-15 11:36:00,211.33,211.425,211.31,211.42,380500000.0
2008-07-15 11:37:00,211.42,211.43,211.385,211.395,309600000.0
2008-07-15 11:38:00,211.4,211.47,211.365,211.375,438300000.0
2008-07-15 11:39:00,211.38,211.4,211.36,211.4,217800000.0
2008-07-15 11:40:00,211.4,211.41,211.35,211.375,441600000.0
2008-07-15 11:41:00,211.38,211.45,211.35,211.41,270400000.0
2008-07-15 11:42:00,211.41,211.43,211.33,211.34,369300000.0
2008-07-15 11:43:00,211.33,211.365,211.245,211.245,351000000.0
2008-07-15 11:44:00,211.25,211.275,211.21,211.225,255300000.0
2008-07-15 11:45:00,211.23,211.24,211.205,211.22,102400000.0
2008-07-15 11:46:00,211.22,211.23,211.165,211.195,337400000.0
2008-07-15 11:47:00,211.195,211.22,211.115,211.135,299500000.0
2008-07-15 11:48:00,211.135,211.16,211.0,211.02,480500000.0
2008-07-15 11:49:00,211.02,211.155,211.005,211.15,417200000.0
2008-07-15 11:50:00,211.15,211.18,211.07,211.09,322500000.0
2008-07-15 11:51:00,211.09,211.1,210.995,211.02,406000000.0
2008-07-15 11:52:00,211.02,211.14,211.005,211.13,313000000.0
2008-07-15 11:53:00,211.13,211.15,211.075,211.08,298100000.0
2008-07-15 11:54:00,211.095,211.11,211.035,211.09,447500000.0
2008-07-15 11:55:00,211.09,211.1,211.015,211.02,405600000.0
2008-07-15 11:56:00,211.02,211.05,211.01,211.02,269500000.0
2008-07-15 11:57:00,211.02,211.05,210.965,210.965,273000000.0
2008-07-15 11:58:00,210.97,211.025,210.955,210.975,283300000.0
2008-07-15 11:59:00,210.97,211.005,210.925,211.0,275400000.0
2008-07-15 12:00:00,211.0,211.06,210.98,211.03,279500000.0
2008-07-15 12:01:00,211.03,211.04,210.975,211.02,347300000.0
2008-07-15 12:02:00,211.02,211.05,211.02,211.04,179400000.0
2008-07-15 12:03:00,211.04,211.05,211.01,211.01,141900000.0
2008-07-15 12:04:00,211.015,211.045,211.005,211.015,241500000.0
2008-07-15 12:05:00,211.03,211.09,211.03,211.08,237900000.0
2008-07-15 12:06:00,211.095,211.14,211.05,211.14,292900000.0
2008-07-15 12:07:00,211.155,211.19,211.13,211.14,339900000.0
2008-07-15 12:08:00,211.155,211.16,211.115,211.13,213300000.0
2008-07-15 12:09:00,211.13,211.17,211.125,211.16,118500000.0
2008-07-15 12:10:00,211.155,211.16,210.995,211.03,176800000.0
2008-07-15 12:11:00,211.04,211.09,211.03,211.045,219000000.0
2008-07-15 12:12:00,211.05,211.16,211.05,211.14,186600000.0
2008-07-15 12:13:00,211.14,211.155,211.085,211.12,253200000.0
2008-07-15 12:14:00,211.13,211.19,211.1,211.12,216500000.0
2008-07-15 12:15:00,211.11,211.15,211.07,211.1,164200000.0
2008-07-15 12:16:00,211.1,211.15,211.06,211.08,210100000.0
2008-07-15 12:17:00,211.09,211.1,211.05,211.065,160100000.0
2008-07-15 12:18:00,211.06,211.12,211.06,211.1,112600000.0
2008-07-15 12:19:00,211.09,211.14,211.09,211.14,142300000.0
2008-07-15 12:20:00,211.145,211.16,211.125,211.15,170300000.0
2008-07-15 12:21:00,211.14,211.2,211.075,211.075,218200000.0
2008-07-15 12:22:00,211.075,211.1,211.025,211.045,306100000.0
2008-07-15 12:23:00,211.06,211.11,211.06,211.11,188000000.0
2008-07-15 12:24:00,211.1,211.225,211.09,211.225,205200000.0
2008-07-15 12:25:00,211.225,211.3,211.22,211.3,144700000.0
2008-07-15 12:26:00,211.29,211.3,211.22,211.23,75200000.0
2008-07-15 12:27:00,211.23,211.245,211.1,211.11,214900000.0
2008-07-15 12:28:00,211.105,211.13,211.095,211.125,107400000.0
2008-07-15 12:29:00,211.12,211.15,211.11,211.135,60200000.0
2008-07-15 12:30:00,211.13,211.13,211.035,211.07,248400000.0
2008-07-15 12:31:00,211.08,211.08,211.03,211.05,135800000.0
2008-07-15 12:32:00,211.05,211.1,211.025,211.07,205400000.0
2008-07-15 12:33:00,211.055,211.085,211.025,211.04,139300000.0
2008-07-15 12:34:00,211.04,211.09,211.005,211.08,213300000.0
2008-07-15 12:35:00,211.08,211.1,211.035,211.05,188500000.0
2008-07-15 12:36:00,211.045,211.12,211.045,211.08,132100000.0
2008-07-15 12:37:00,211.08,211.085,210.965,210.965,198900000.0
2008-07-15 12:38:00,210.965,211.035,210.92,210.96,316600000.0
2008-07-15 12:39:00,210.96,211.01,210.835,210.88,317000000.0
2008-07-15 12:40:00,210.88,210.885,210.635,210.69,357800000.0
2008-07-15 12:41:00,210.685,210.745,210.68,210.695,330800000.0
2008-07-15 12:42:00,210.69,210.69,210.535,210.55,289600000.0
2008-07-15 12:43:00,210.56,210.57,210.49,210.53,424600000.0
2008-07-15 12:44:00,210.525,210.67,210.505,210.63,332800000.0
2008-07-15 12:45:00,210.64,210.69,210.62,210.65,215300000.0
2008-07-15 12:46:00,210.625,210.66,210.605,210.65,320500000.0
2008-07-15 12:47:00,210.64,210.65,210.505,210.58,357000000.0
2008-07-15 12:48:00,210.58,210.695,210.575,210.59,398000000.0
2008-07-15 12:49:00,210.595,210.67,210.585,210.59,300300000.0
2008-07-15 12:50:00,210.59,210.59,210.495,210.52,246700000.0
2008-07-15 12:51:00,210.51,210.515,210.475,210.505,246800000.0
2008-07-15 12:52:00,210.51,210.53,210.455,210.475,232400000.0
2008-07-15 12:53:00,210.48,210.58,210.455,210.515,263500000.0
2008-07-15 12:54:00,210.52,210.525,210.465,210.51,122200000.0
2008-07-15 12:55:00,210.52,210.53,210.42,210.46,260400000.0
2008-07-15 12:56:00,210.45,210.48,210.425,210.44,222200000.0
2008-07-15 12:57:00,210.435,210.625,210.435,210.58,260100000.0
2008-07-15 12:58:00,210.58,210.61,210.495,210.51,214700000.0
2008-07-15 12:59:00,210.51,210.59,210.51,210.58,205100000.0
2008-07-15 13:00:00,210.58,210.69,210.58,210.655,203500000.0
2008-07-15 13:01:00,210.655,210.69,210.625,210.67,218000000.0
2008-07-15 13:02:00,210.67,210.7,210.64,210.7,270300000.0
2008-07-15 13:03:00,210.7,210.745,210.68,210.71,270800000.0
2008-07-15 13:04:00,210.71,210.73,210.67,210.69,215800000.0
2008-07-15 13:05:00,210.68,210.725,210.67,210.71,203900000.0
2008-07-15 13:06:00,210.71,210.77,210.69,210.77,231000000.0
2008-07-15 13:07:00,210.77,210.79,210.74,210.79,296300000.0
2008-07-15 13:08:00,210.78,210.8,210.73,210.75,193600000.0
2008-07-15 13:09:00,210.74,210.78,210.72,210.72,137200000.0
2008-07-15 13:10:00,210.72,210.76,210.72,210.73,121600000.0
2008-07-15 13:11:00,210.73,210.76,210.705,210.705,112500000.0
2008-07-15 13:12:00,210.7,210.715,210.67,210.67,137300000.0
2008-07-15 13:13:00,210.67,210.715,210.67,210.7,142400000.0
2008-07-15 13:14:00,210.7,210.71,210.66,210.68,194000000.0
2008-07-15 13:15:00,210.68,210.7,210.67,210.68,85400000.0
2008-07-15 13:16:00,210.69,210.7,210.68,210.68,63700000.0
2008-07-15 13:17:00,210.675,210.68,210.66,210.67,92000000.0
2008-07-15 13:18:00,210.67,210.785,210.66,210.77,226100000.0
2008-07-15 13:19:00,210.78,210.875,210.78,210.84,229800000.0
2008-07-15 13:20:00,210.845,210.9,210.83,210.85,190200000.0
2008-07-15 13:21:00,210.86,210.875,210.82,210.82,114500000.0
2008-07-15 13:22:00,210.82,210.86,210.795,210.795,135500000.0
2008-07-15 13:23:00,210.775,210.79,210.73,210.77,217900000.0
2008-07-15 13:24:00,210.76,210.79,210.71,210.72,247000000.0
2008-07-15 13:25:00,210.715,210.77,210.71,210.76,160500000.0
2008-07-15 13:26:00,210.76,210.78,210.715,210.76,134000000.0
2008-07-15 13:27:00,210.765,210.8,210.73,210.74,192500000.0
2008-07-15 13:28:00,210.73,210.74,210.685,210.7,102800000.0
2008-07-15 13:29:00,210.7,210.725,210.655,210.725,139600000.0
2008-07-15 13:30:00,210.725,210.88,210.725,210.84,242200000.0
2008-07-15 13:31:00,210.83,210.84,210.8,210.82,81200000.0
2008-07-15 13:32:00,210.82,210.825,210.75,210.78,171800000.0
2008-07-15 13:33:00,210.77,210.78,210.7,210.7,161500000.0
2008-07-15 13:34:00,210.71,210.75,210.68,210.73,219300000.0
2008-07-15 13:35:00,210.73,210.73,210.69,210.7,102000000.0
2008-07-15 13:36:00,210.7,210.73,210.67,210.73,155300000.0
2008-07-15 13:37:00,210.72,210.73,210.59,210.62,214500000.0
2008-07-15 13:38:00,210.62,210.62,210.55,210.6,210200000.0
2008-07-15 13:39:00,210.59,210.64,210.575,210.575,214800000.0
2008-07-15 13:40:00,210.58,210.58,210.5,210.535,185800000.0
2008-07-15 13:41:00,210.53,210.59,210.515,210.57,140300000.0
2008-07-15 13:42:00,210.585,210.6,210.53,210.54,190500000.0
2008-07-15 13:43:00,210.54,210.56,210.495,210.56,191800000.0
2008-07-15 13:44:00,210.56,210.665,210.56,210.6,233200000.0
2008-07-15 13:45:00,210.61,210.62,210.585,210.62,156300000.0
2008-07-15 13:46:00,210.63,210.64,210.57,210.64,167100000.0
2008-07-15 13:47:00,210.65,210.7,210.595,210.605,193900000.0
2008-07-15 13:48:00,210.625,210.645,210.545,210.58,237200000.0
2008-07-15 13:49:00,210.57,210.58,210.54,210.57,139700000.0
2008-07-15 13:50:00,210.58,210.61,210.525,210.55,112900000.0
2008-07-15 13:51:00,210.56,210.6,210.495,210.51,174400000.0
2008-07-15 13:52:00,210.51,210.61,210.48,210.61,249900000.0
2008-07-15 13:53:00,210.61,210.61,210.325,210.395,381000000.0
2008-07-15 13:54:00,210.4,210.43,210.27,210.335,284500000.0
2008-07-15 13:55:00,210.355,210.505,210.33,210.5,294800000.0
2008-07-15 13:56:00,210.5,210.61,210.49,210.59,239900000.0
2008-07-15 13:57:00,210.59,210.6,210.49,210.505,204400000.0
2008-07-15 13:58:00,210.525,210.54,210.46,210.49,204900000.0
2008-07-15 13:59:00,210.5,210.64,210.48,210.62,227900000.0
2008-07-15 14:00:00,210.62,210.635,210.475,210.5,325500000.0
2008-07-15 14:01:00,210.51,210.54,210.465,210.53,188400000.0
2008-07-15 14:02:00,210.545,210.58,210.515,210.535,144500000.0
2008-07-15 14:03:00,210.54,210.56,210.515,210.56,126300000.0
2008-07-15 14:04:00,210.565,210.565,210.515,210.515,86900000.0
2008-07-15 14:05:00,210.525,210.55,210.485,210.485,176500000.0
2008-07-15 14:06:00,210.485,210.49,210.42,210.455,153600000.0
2008-07-15 14:07:00,210.45,210.455,210.39,210.425,254700000.0
2008-07-15 14:08:00,210.43,210.485,210.41,210.415,173300000.0
2008-07-15 14:09:00,210.42,210.46,210.36,210.36,285300000.0
2008-07-15 14:10:00,210.36,210.49,210.36,210.49,206600000.0
2008-07-15 14:11:00,210.49,210.515,210.47,210.51,121300000.0
2008-07-15 14:12:00,210.51,210.54,210.475,210.475,195100000.0
2008-07-15 14:13:00,210.475,210.51,210.415,210.445,210500000.0
2008-07-15 14:14:00,210.44,210.49,210.44,210.49,254900000.0
2008-07-15 14:15:00,210.505,210.53,210.44,210.46,306400000.0
2008-07-15 14:16:00,210.465,210.53,210.45,210.47,239200000.0
2008-07-15 14:17:00,210.48,210.505,210.455,210.48,118500000.0
2008-07-15 14:18:00,210.475,210.515,210.475,210.49,156700000.0
2008-07-15 14:19:00,210.495,210.54,210.44,210.46,279300000.0
2008-07-15 14:20:00,210.46,210.49,210.41,210.465,285100000.0
2008-07-15 14:21:00,210.47,210.475,210.42,210.42,162600000.0
2008-07-15 14:22:00,210.42,210.46,210.33,210.35,313100000.0
2008-07-15 14:23:00,210.35,210.38,210.335,210.34,253300000.0
2008-07-15 14:24:00,210.34,210.37,210.305,210.37,235800000.0
2008-07-15 14:25:00,210.37,210.375,210.285,210.33,266200000.0
2008-07-15 14:26:00,210.32,210.33,210.265,210.295,315000000.0
2008-07-15 14:27:00,210.28,210.29,210.22,210.235,209300000.0
2008-07-15 14:28:00,210.235,210.26,210.19,210.215,274800000.0
2008-07-15 14:29:00,210.22,210.32,210.19,210.27,239700000.0
2008-07-15 14:30:00,210.27,210.335,210.075,210.18,445300000.0
2008-07-15 14:31:00,210.19,210.225,210.09,210.175,301400000.0
2008-07-15 14:32:00,210.175,210.19,210.07,210.14,374500000.0
2008-07-15 14:33:00,210.13,210.21,210.105,210.2,386000000.0
2008-07-15 14:34:00,210.21,210.32,210.21,210.32,317100000.0
2008-07-15 14:35:00,210.32,210.335,210.165,210.19,366300000.0
2008-07-15 14:36:00,210.2,210.24,210.065,210.11,343500000.0
2008-07-15 14:37:00,210.11,210.125,210.045,210.08,441700000.0
2008-07-15 14:38:00,210.07,210.135,210.055,210.12,373200000.0
2008-07-15 14:39:00,210.12,210.195,210.08,210.155,474100000.0
2008-07-15 14:40:00,210.155,210.155,210.055,210.075,409000000.0
2008-07-15 14:41:00,210.07,210.14,210.065,210.12,360600000.0
2008-07-15 14:42:00,210.12,210.16,210.1,210.145,428800000.0
2008-07-15 14:43:00,210.15,210.315,210.15,210.31,603200000.0
2008-07-15 14:44:00,210.32,210.44,210.32,210.38,480900000.0
2008-07-15 14:45:00,210.38,210.39,210.3,210.3,394600000.0
2008-07-15 14:46:00,210.31,210.36,210.3,210.35,256800000.0
2008-07-15 14:47:00,210.35,210.38,210.325,210.365,268200000.0
2008-07-15 14:48:00,210.36,210.4,210.295,210.31,268200000.0
2008-07-15 14:49:00,210.325,210.35,210.285,210.31,352900000.0
2008-07-15 14:50:00,210.31,210.35,210.225,210.23,363900000.0
2008-07-15 14:51:00,210.23,210.32,210.23,210.29,205400000.0
2008-07-15 14:52:00,210.29,210.29,210.19,210.2,255900000.0
2008-07-15 14:53:00,210.2,210.245,210.18,210.21,417200000.0
2008-07-15 14:54:00,210.22,210.245,210.15,210.155,531200000.0
2008-07-15 14:55:00,210.15,210.16,210.11,210.13,373800000.0
2008-07-15 14:56:00,210.135,210.17,210.125,210.14,262200000.0
2008-07-15 14:57:00,210.15,210.23,210.12,210.22,331800000.0
2008-07-15 14:58:00,210.23,210.32,210.23,210.31,291800000.0
2008-07-15 14:59:00,210.3,210.385,210.285,210.37,286400000.0
2008-07-15 15:00:00,210.36,210.37,210.32,210.32,323000000.0
2008-07-15 15:01:00,210.335,210.36,210.3,210.36,246800000.0
2008-07-15 15:02:00,210.355,210.37,210.32,210.355,247700000.0
2008-07-15 15:03:00,210.35,210.375,210.305,210.365,501100000.0
2008-07-15 15:04:00,210.365,210.385,210.345,210.37,224200000.0
2008-07-15 15:05:00,210.365,210.39,210.33,210.34,266000001.0
2008-07-15 15:06:00,210.33,210.34,210.295,210.32,335199997.0
2008-07-15 15:07:00,210.33,210.39,210.31,210.375,173600000.0
2008-07-15 15:08:00,210.37,210.42,210.35,210.38,363700000.0
2008-07-15 15:09:00,210.38,210.38,210.295,210.305,625400000.0
2008-07-15 15:10:00,210.31,210.375,210.31,210.37,220400000.0
2008-07-15 15:11:00,210.37,210.39,210.35,210.38,111400000.0
2008-07-15 15:12:00,210.38,210.39,210.355,210.36,184200000.0
2008-07-15 15:13:00,210.36,210.37,210.31,210.36,301200000.0
2008-07-15 15:14:00,210.36,210.39,210.315,210.39,253400000.0
2008-07-15 15:15:00,210.39,210.395,210.36,210.37,142800000.0
2008-07-15 15:16:00,210.37,210.385,210.33,210.34,232700000.0
2008-07-15 15:17:00,210.34,210.37,210.32,210.35,375600000.0
2008-07-15 15:18:00,210.35,210.38,210.32,210.35,415400000.0
2008-07-15 15:19:00,210.35,210.36,210.31,210.33,348600000.0
2008-07-15 15:20:00,210.34,210.345,210.29,210.34,383100000.0
2008-07-15 15:21:00,210.34,210.41,210.32,210.39,455500000.0
2008-07-15 15:22:00,210.39,210.51,210.39,210.45,470100000.0
2008-07-15 15:23:00,210.45,210.46,210.405,210.42,738100000.0
2008-07-15 15:24:00,210.46,210.46,210.28,210.31,535900000.0
2008-07-15 15:25:00,210.3,210.415,210.29,210.39,321400000.0
2008-07-15 15:26:00,210.39,210.39,210.34,210.37,455200000.0
2008-07-15 15:27:00,210.37,210.37,210.315,210.33,357100000.0
2008-07-15 15:28:00,210.33,210.4,210.32,210.36,334600000.0
2008-07-15 15:29:00,210.36,210.385,210.33,210.34,351200000.0
2008-07-15 15:30:00,210.34,210.34,210.26,210.28,327700000.0
2008-07-15 15:31:00,210.28,210.29,210.215,210.22,354200000.0
2008-07-15 15:32:00,210.22,210.235,210.085,210.12,347900000.0
2008-07-15 15:33:00,210.12,210.22,210.1,210.22,406000000.0
2008-07-15 15:34:00,210.22,210.27,210.18,210.215,439200000.0
2008-07-15 15:35:00,210.225,210.26,210.21,210.25,322400000.0
2008-07-15 15:36:00,210.24,210.25,210.19,210.195,209600000.0
2008-07-15 15:37:00,210.2,210.21,210.16,210.17,197500000.0
2008-07-15 15:38:00,210.17,210.22,210.165,210.175,298100000.0
2008-07-15 15:39:00,210.18,210.2,210.145,210.16,259600000.0
2008-07-15 15:40:00,210.16,210.22,210.145,210.22,202800000.0
2008-07-15 15:41:00,210.22,210.23,210.17,210.19,165000000.0
2008-07-15 15:42:00,210.19,210.23,210.15,210.23,153500000.0
2008-07-15 15:43:00,210.205,210.215,210.13,210.14,258300000.0
2008-07-15 15:44:00,210.14,210.165,210.095,210.15,340700000.0
2008-07-15 15:45:00,210.14,210.17,210.05,210.07,229200000.0
2008-07-15 15:46:00,210.07,210.11,210.045,210.05,205400000.0
2008-07-15 15:47:00,210.05,210.11,210.03,210.045,253900000.0
2008-07-15 15:48:00,210.05,210.055,210.01,210.015,232200000.0
2008-07-15 15:49:00,210.01,210.06,210.01,210.05,300800000.0
2008-07-15 15:50:00,210.05,210.13,210.035,210.115,492800000.0
2008-07-15 15:51:00,210.115,210.12,210.07,210.09,436800000.0
2008-07-15 15:52:00,210.09,210.145,210.085,210.12,297800000.0
2008-07-15 15:53:00,210.12,210.14,210.07,210.07,269600000.0
2008-07-15 15:54:00,210.07,210.08,210.04,210.05,315600000.0
2008-07-15 15:55:00,210.06,210.07,210.01,210.055,258700000.0
2008-07-15 15:56:00,210.06,210.06,209.995,210.04,310200000.0
2008-07-15 15:57:00,210.04,210.15,210.02,210.13,311100000.0
2008-07-15 15:58:00,210.13,210.135,210.08,210.095,283900000.0
2008-07-15 15:59:00,210.09,210.145,210.07,210.135,163700000.0
2008-07-15 16:00:00,210.145,210.145,209.69,209.72,483700001.0
2008-07-15 16:01:00,209.72,209.76,209.43,209.43,427200000.0
2008-07-15 16:02:00,209.445,209.6,209.42,209.54,453300000.0
2008-07-15 16:03:00,209.535,209.65,209.5,209.65,441900000.0
2008-07-15 16:04:00,209.64,209.725,209.61,209.67,368200000.0
2008-07-15 16:05:00,209.685,209.7,209.505,209.505,407000000.0
2008-07-15 16:06:00,209.51,209.57,209.425,209.48,389500000.0
2008-07-15 16:07:00,209.48,209.49,209.395,209.4,356700000.0
2008-07-15 16:08:00,209.395,209.575,209.39,209.53,317300000.0
2008-07-15 16:09:00,209.53,209.645,209.525,209.615,412600000.0
2008-07-15 16:10:00,209.64,209.67,209.62,209.65,423200000.0
2008-07-15 16:11:00,209.65,209.67,209.575,209.67,355000000.0
2008-07-15 16:12:00,209.68,209.725,209.63,209.71,320000000.0
2008-07-15 16:13:00,209.705,209.705,209.63,209.64,254400000.0
2008-07-15 16:14:00,209.635,209.74,209.62,209.73,254200000.0
2008-07-15 16:15:00,209.74,209.775,209.67,209.725,334500000.0
2008-07-15 16:16:00,209.72,209.72,209.535,209.54,338200000.0
2008-07-15 16:17:00,209.54,209.585,209.505,209.52,168700000.0
2008-07-15 16:18:00,209.495,209.505,209.42,209.44,223300000.0
2008-07-15 16:19:00,209.44,209.525,209.415,209.485,278500000.0
2008-07-15 16:20:00,209.505,209.53,209.415,209.47,323300000.0
2008-07-15 16:21:00,209.47,209.475,209.235,209.235,266800000.0
2008-07-15 16:22:00,209.265,209.27,209.195,209.215,256200000.0
2008-07-15 16:23:00,209.215,209.33,209.175,209.32,299000000.0
2008-07-15 16:24:00,209.335,209.38,209.33,209.38,257300000.0
2008-07-15 16:25:00,209.38,209.385,209.33,209.36,208600000.0
2008-07-15 16:26:00,209.36,209.36,209.315,209.35,141100000.0
2008-07-15 16:27:00,209.34,209.38,209.34,209.35,189500000.0
2008-07-15 16:28:00,209.36,209.365,209.25,209.265,241900000.0
2008-07-15 16:29:00,209.265,209.34,209.25,209.32,245900000.0
2008-07-15 16:30:00,209.32,209.34,209.25,209.27,276500000.0
2008-07-15 16:31:00,209.265,209.29,209.235,209.26,294000000.0
2008-07-15 16:32:00,209.265,209.305,209.2,209.2,245100000.0
2008-07-15 16:33:00,209.19,209.225,209.135,209.18,372800000.0
2008-07-15 16:34:00,209.18,209.23,209.165,209.19,262100000.0
2008-07-15 16:35:00,209.2,209.21,208.97,209.0,346600000.0
2008-07-15 16:36:00,208.995,209.12,208.99,209.075,371800000.0
2008-07-15 16:37:00,209.075,209.075,208.95,208.98,323400000.0
2008-07-15 16:38:00,208.985,209.02,208.915,209.0,374300000.0
2008-07-15 16:39:00,208.99,209.13,208.99,209.11,289900000.0
2008-07-15 16:40:00,209.11,209.15,209.105,209.14,292800000.0
2008-07-15 16:41:00,209.14,209.19,209.135,209.14,267300000.0
2008-07-15 16:42:00,209.145,209.18,209.055,209.08,218400000.0
2008-07-15 16:43:00,209.08,209.115,209.045,209.085,216700000.0
2008-07-15 16:44:00,209.09,209.15,209.055,209.13,232200000.0
2008-07-15 16:45:00,209.13,209.165,209.105,209.13,211200000.0
2008-07-15 16:46:00,209.12,209.16,209.08,209.115,226700000.0
2008-07-15 16:47:00,209.07,209.13,209.07,209.1,233900000.0
2008-07-15 16:48:00,209.13,209.16,209.1,209.14,149400000.0
2008-07-15 16:49:00,209.135,209.22,209.115,209.205,217400000.0
2008-07-15 16:50:00,209.2,209.23,209.16,209.23,207400000.0
2008-07-15 16:51:00,209.23,209.345,209.22,209.33,371100000.0
2008-07-15 16:52:00,209.345,209.38,209.26,209.32,419900000.0
2008-07-15 16:53:00,209.32,209.425,209.28,209.42,237600000.0
2008-07-15 16:54:00,209.415,209.445,209.305,209.355,315500000.0
2008-07-15 16:55:00,209.355,209.36,209.28,209.335,227900000.0
2008-07-15 16:56:00,209.335,209.45,209.31,209.43,213100000.0
2008-07-15 16:57:00,209.425,209.44,209.31,209.335,179700000.0
2008-07-15 16:58:00,209.33,209.35,209.2,209.2,255600000.0
2008-07-15 16:59:00,209.205,209.25,209.155,209.25,308900000.0
2008-07-15 17:00:00,209.25,209.285,209.19,209.22,248100000.0
2008-07-15 17:01:00,209.22,209.26,209.19,209.26,207500000.0
2008-07-15 17:02:00,209.25,209.345,209.22,209.3,299400000.0
2008-07-15 17:03:00,209.305,209.34,209.29,209.31,290300000.0
2008-07-15 17:04:00,209.31,209.53,209.3,209.465,323400000.0
2008-07-15 17:05:00,209.445,209.595,209.435,209.47,423100000.0
2008-07-15 17:06:00,209.47,209.715,209.47,209.65,403800000.0
2008-07-15 17:07:00,209.66,209.805,209.66,209.77,344600000.0
2008-07-15 17:08:00,209.745,209.77,209.58,209.585,339100000.0
2008-07-15 17:09:00,209.59,209.635,209.515,209.515,327100000.0
2008-07-15 17:10:00,209.525,209.615,209.515,209.58,333300000.0
2008-07-15 17:11:00,209.57,209.59,209.48,209.52,287600000.0
2008-07-15 17:12:00,209.51,209.545,209.475,209.52,286300000.0
2008-07-15 17:13:00,209.535,209.545,209.42,209.465,237800000.0
2008-07-15 17:14:00,209.46,209.475,209.42,209.475,338600000.0
2008-07-15 17:15:00,209.49,209.57,209.48,209.56,260900000.0
2008-07-15 17:16:00,209.56,209.65,209.49,209.56,376100000.0
2008-07-15 17:17:00,209.56,209.6,209.52,209.54,307200000.0
2008-07-15 17:18:00,209.54,209.55,209.46,209.49,272500000.0
2008-07-15 17:19:00,209.5,209.655,209.5,209.62,250400000.0
2008-07-15 17:20:00,209.62,209.69,209.545,209.545,408500000.0
2008-07-15 17:21:00,209.55,209.63,209.54,209.575,305800000.0
2008-07-15 17:22:00,209.57,209.695,209.57,209.68,207754000.0
2008-07-15 17:23:00,209.68,209.795,209.625,209.79,233700000.0
2008-07-15 17:24:00,209.79,209.99,209.79,209.95,389900000.0
2008-07-15 17:25:00,209.945,209.99,209.925,209.99,467000000.0
2008-07-15 17:26:00,209.99,209.99,209.91,209.91,452200000.0
2008-07-15 17:27:00,209.9,210.07,209.865,210.015,415500000.0
2008-07-15 17:28:00,210.02,210.03,209.91,209.92,339400000.0
2008-07-15 17:29:00,209.935,209.95,209.835,209.855,271000000.0
2008-07-15 17:30:00,209.855,209.86,209.755,209.78,255700000.0
2008-07-15 17:31:00,209.78,209.78,209.665,209.71,212300000.0
2008-07-15 17:32:00,209.71,209.72,209.595,209.595,435600000.0
2008-07-15 17:33:00,209.605,209.61,209.505,209.505,241562000.0
2008-07-15 17:34:00,209.5,209.51,209.395,209.45,259200000.0
2008-07-15 17:35:00,209.44,209.62,209.44,209.605,349400000.0
2008-07-15 17:36:00,209.61,209.695,209.605,209.67,416400000.0
2008-07-15 17:37:00,209.665,209.77,209.66,209.77,281200000.0
2008-07-15 17:38:00,209.77,209.78,209.66,209.7,432500000.0
2008-07-15 17:39:00,209.695,209.79,209.69,209.74,406300000.0
2008-07-15 17:40:00,209.74,209.77,209.67,209.67,404300000.0
2008-07-15 17:41:00,209.67,209.71,209.645,209.69,355900000.0
2008-07-15 17:42:00,209.68,209.72,209.675,209.71,303800000.0
2008-07-15 17:43:00,209.705,209.75,209.64,209.72,261200000.0
2008-07-15 17:44:00,209.72,209.75,209.675,209.7,281200000.0
2008-07-15 17:45:00,209.71,209.71,209.615,209.63,308000000.0
2008-07-15 17:46:00,209.62,209.65,209.545,209.615,281700000.0
2008-07-15 17:47:00,209.63,209.69,209.63,209.67,223800000.0
2008-07-15 17:48:00,209.67,209.67,209.595,209.62,330100000.0
2008-07-15 17:49:00,209.625,209.65,209.615,209.64,224500000.0
2008-07-15 17:50:00,209.645,209.755,209.63,209.725,253700000.0
2008-07-15 17:51:00,209.73,209.81,209.73,209.79,238100000.0
2008-07-15 17:52:00,209.79,209.89,209.78,209.86,253300000.0
2008-07-15 17:53:00,209.855,209.87,209.775,209.795,224700000.0
2008-07-15 17:54:00,209.79,209.85,209.77,209.845,259900000.0
2008-07-15 17:55:00,209.845,209.975,209.805,209.97,294900000.0
2008-07-15 17:56:00,209.975,210.0,209.865,209.92,276300000.0
2008-07-15 17:57:00,209.92,210.01,209.905,209.98,314300000.0
2008-07-15 17:58:00,209.98,209.985,209.895,209.985,354400000.0
2008-07-15 17:59:00,209.985,210.06,209.945,210.035,307900000.0
2008-07-15 18:00:00,210.04,210.04,209.865,209.88,240900000.0
2008-07-15 18:01:00,209.895,209.92,209.845,209.9,159000000.0
2008-07-15 18:02:00,209.89,209.95,209.885,209.94,184500000.0
2008-07-15 18:03:00,209.94,210.01,209.91,209.96,270600000.0
2008-07-15 18:04:00,209.96,209.96,209.915,209.95,89400000.0
2008-07-15 18:05:00,209.96,210.07,209.96,210.06,194100000.0
2008-07-15 18:06:00,210.06,210.105,210.025,210.065,153400000.0
2008-07-15 18:07:00,210.065,210.065,209.905,209.93,351700000.0
2008-07-15 18:08:00,209.94,210.005,209.88,210.005,323900000.0
2008-07-15 18:09:00,210.01,210.065,209.97,210.02,221100000.0
2008-07-15 18:10:00,210.03,210.05,209.97,209.97,322200000.0
2008-07-15 18:11:00,209.97,210.01,209.955,209.98,155400000.0
2008-07-15 18:12:00,209.98,209.98,209.935,209.96,154000000.0
2008-07-15 18:13:00,209.96,209.98,209.92,209.94,230400000.0
2008-07-15 18:14:00,209.955,209.98,209.91,209.975,375700000.0
2008-07-15 18:15:00,209.97,210.0,209.91,209.91,283500000.0
2008-07-15 18:16:00,209.91,209.96,209.91,209.95,230200000.0
2008-07-15 18:17:00,209.95,209.96,209.875,209.9,260100000.0
2008-07-15 18:18:00,209.89,209.97,209.875,209.94,328700000.0
2008-07-15 18:19:00,209.94,209.97,209.885,209.97,264300000.0
2008-07-15 18:20:00,209.97,210.095,209.97,210.085,265800000.0
2008-07-15 18:21:00,210.09,210.14,210.06,210.12,143800000.0
2008-07-15 18:22:00,210.095,210.095,210.035,210.075,223100000.0
2008-07-15 18:23:00,210.06,210.09,210.05,210.09,141000000.0
2008-07-15 18:24:00,210.08,210.12,210.04,210.04,186700000.0
2008-07-15 18:25:00,210.04,210.05,209.915,209.94,250200000.0
2008-07-15 18:26:00,209.93,209.94,209.875,209.92,215400000.0
2008-07-15 18:27:00,209.91,210.005,209.91,209.94,166800000.0
2008-07-15 18:28:00,209.94,210.025,209.93,210.0,280500000.0
2008-07-15 18:29:00,210.01,210.045,209.93,209.97,311700000.0
2008-07-15 18:30:00,209.97,210.0,209.935,209.99,246500000.0
2008-07-15 18:31:00,209.99,210.17,209.99,210.16,378300000.0
2008-07-15 18:32:00,210.16,210.26,210.15,210.255,402000000.0
2008-07-15 18:33:00,210.25,210.25,210.11,210.25,225200000.0
2008-07-15 18:34:00,210.26,210.29,210.2,210.2,275800000.0
2008-07-15 18:35:00,210.21,210.22,210.11,210.11,225500000.0
2008-07-15 18:36:00,210.11,210.13,209.99,210.055,297700000.0
2008-07-15 18:37:00,210.055,210.065,209.99,210.015,278700000.0
2008-07-15 18:38:00,210.02,210.07,210.01,210.06,169300000.0
2008-07-15 18:39:00,210.06,210.12,210.04,210.12,305600000.0
2008-07-15 18:40:00,210.11,210.21,210.11,210.19,209900000.0
2008-07-15 18:41:00,210.19,210.2,210.105,210.15,194700000.0
2008-07-15 18:42:00,210.15,210.19,210.125,210.165,137200000.0
2008-07-15 18:43:00,210.17,210.245,210.135,210.19,304100000.0
2008-07-15 18:44:00,210.2,210.25,210.185,210.19,185400000.0
2008-07-15 18:45:00,210.19,210.19,210.16,210.18,266600000.0
2008-07-15 18:46:00,210.18,210.19,210.065,210.09,230200000.0
2008-07-15 18:47:00,210.1,210.1,210.035,210.075,267200000.0
2008-07-15 18:48:00,210.06,210.125,210.06,210.09,161300000.0
2008-07-15 18:49:00,210.065,210.095,210.025,210.045,183200000.0
2008-07-15 18:50:00,210.05,210.07,209.945,210.07,296900000.0
2008-07-15 18:51:00,210.07,210.07,209.955,210.01,191900000.0
2008-07-15 18:52:00,210.01,210.065,209.99,209.995,190100000.0
2008-07-15 18:53:00,210.01,210.07,210.0,210.0,204100000.0
2008-07-15 18:54:00,210.0,210.015,209.955,210.0,81700000.0
2008-07-15 18:55:00,210.0,210.115,209.995,210.095,206300000.0
2008-07-15 18:56:00,210.1,210.11,210.035,210.11,181600000.0
2008-07-15 18:57:00,210.11,210.145,210.035,210.07,246000000.0
2008-07-15 18:58:00,210.08,210.115,210.04,210.04,112200000.0
2008-07-15 18:59:00,210.03,210.12,210.02,210.12,218100000.0
2008-07-15 19:00:00,210.12,210.14,210.035,210.095,264800000.0
2008-07-15 19:01:00,210.1,210.165,210.095,210.14,234500000.0
2008-07-15 19:02:00,210.15,210.3,210.15,210.26,254400000.0
2008-07-15 19:03:00,210.26,210.26,210.17,210.2,283700000.0
2008-07-15 19:04:00,210.2,210.285,210.2,210.25,236100000.0
2008-07-15 19:05:00,210.26,210.33,210.235,210.33,128100000.0
2008-07-15 19:06:00,210.33,210.44,210.33,210.34,227000000.0
2008-07-15 19:07:00,210.34,210.385,210.315,210.32,92700000.0
2008-07-15 19:08:00,210.32,210.32,210.245,210.25,153700000.0
2008-07-15 19:09:00,210.24,210.26,210.21,210.23,210200000.0
2008-07-15 19:10:00,210.23,210.24,210.2,210.21,140600000.0
2008-07-15 19:11:00,210.21,210.27,210.2,210.235,222200000.0
2008-07-15 19:12:00,210.245,210.25,210.2,210.2,181400000.0
2008-07-15 19:13:00,210.21,210.29,210.11,210.135,185400000.0
2008-07-15 19:14:00,210.13,210.23,210.13,210.23,121200000.0
2008-07-15 19:15:00,210.23,210.23,210.13,210.14,139400000.0
2008-07-15 19:16:00,210.14,210.17,210.1,210.1,210700000.0
2008-07-15 19:17:00,210.1,210.2,210.1,210.17,162100000.0
2008-07-15 19:18:00,210.17,210.17,210.075,210.09,175400000.0
2008-07-15 19:19:00,210.095,210.145,210.09,210.13,95500000.0
2008-07-15 19:20:00,210.13,210.135,210.075,210.09,91200000.0
2008-07-15 19:21:00,210.075,210.1,209.955,210.03,126400000.0
2008-07-15 19:22:00,210.03,210.04,209.975,210.03,127700000.0
2008-07-15 19:23:00,210.03,210.12,210.025,210.055,117800000.0
2008-07-15 19:24:00,210.06,210.075,210.01,210.05,155700000.0
2008-07-15 19:25:00,210.05,210.055,209.94,209.94,215000000.0
2008-07-15 19:26:00,209.94,210.01,209.91,209.99,177500000.0
2008-07-15 19:27:00,209.985,209.985,209.91,209.945,115000000.0
2008-07-15 19:28:00,209.95,209.96,209.925,209.96,37100000.0
2008-07-15 19:29:00,209.95,210.0,209.93,210.0,75700000.0
2008-07-15 19:30:00,210.0,210.0,209.89,209.96,102200000.0
2008-07-15 19:31:00,209.97,210.04,209.93,210.04,129200000.0
2008-07-15 19:32:00,210.04,210.05,210.0,210.02,106800000.0
2008-07-15 19:33:00,210.02,210.06,210.02,210.05,111800000.0
2008-07-15 19:34:00,210.06,210.115,210.04,210.06,85300000.0
2008-07-15 19:35:00,210.06,210.08,210.015,210.05,90600000.0
2008-07-15 19:36:00,210.05,210.055,209.97,209.99,100100000.0
2008-07-15 19:37:00,209.99,210.05,209.975,210.03,136700000.0
2008-07-15 19:38:00,210.02,210.055,210.01,210.01,98200000.0
2008-07-15 19:39:00,210.01,210.06,209.93,209.945,112700000.0
2008-07-15 19:40:00,209.925,210.06,209.925,209.99,182900000.0
2008-07-15 19:41:00,209.99,210.02,209.99,210.005,65600000.0
2008-07-15 19:42:00,210.01,210.03,209.98,210.015,95900000.0
2008-07-15 19:43:00,210.015,210.03,209.99,209.99,105600000.0
2008-07-15 19:44:00,210.005,210.03,209.98,210.03,174900000.0
2008-07-15 19:45:00,210.02,210.045,209.985,210.01,108100000.0
2008-07-15 19:46:00,210.01,210.01,209.99,210.01,94000000.0
2008-07-15 19:47:00,210.01,210.02,209.99,209.99,40200000.0
2008-07-15 19:48:00,209.99,210.0,209.96,210.0,101800000.0
2008-07-15 19:49:00,210.005,210.07,209.98,210.06,127600000.0
2008-07-15 19:50:00,210.06,210.08,210.0,210.07,100300000.0
2008-07-15 19:51:00,210.07,210.08,210.045,210.06,79100000.0
2008-07-15 19:52:00,210.06,210.095,210.045,210.055,63300000.0
2008-07-15 19:53:00,210.055,210.065,210.005,210.01,70900000.0
2008-07-15 19:54:00,210.01,210.08,210.005,210.07,157600000.0
2008-07-15 19:55:00,210.08,210.125,210.06,210.12,113100000.0
2008-07-15 19:56:00,210.125,210.125,210.06,210.105,78400000.0
2008-07-15 19:57:00,210.105,210.14,210.065,210.09,86400000.0
2008-07-15 19:58:00,210.095,210.14,210.08,210.09,140700000.0
2008-07-15 19:59:00,210.09,210.115,210.07,210.105,118800000.0
2008-07-15 20:00:00,210.105,210.16,210.085,210.14,145300000.0
2008-07-15 20:01:00,210.155,210.155,210.08,210.085,151700000.0
2008-07-15 20:02:00,210.08,210.095,210.04,210.085,159800000.0
2008-07-15 20:03:00,210.07,210.125,210.055,210.09,166300000.0
2008-07-15 20:04:00,210.085,210.09,210.05,210.075,209800000.0
2008-07-15 20:05:00,210.09,210.115,210.04,210.045,110900000.0
2008-07-15 20:06:00,210.05,210.145,210.04,210.11,107300000.0
2008-07-15 20:07:00,210.105,210.105,210.045,210.065,159800000.0
2008-07-15 20:08:00,210.06,210.08,210.045,210.055,196500000.0
2008-07-15 20:09:00,210.055,210.065,209.925,209.94,179200000.0
2008-07-15 20:10:00,209.935,210.025,209.92,210.02,78800000.0
2008-07-15 20:11:00,210.025,210.09,210.015,210.05,116100000.0
2008-07-15 20:12:00,210.035,210.055,210.0,210.04,99500000.0
2008-07-15 20:13:00,210.04,210.07,210.035,210.04,83500000.0
2008-07-15 20:14:00,210.04,210.06,210.02,210.04,159700000.0
2008-07-15 20:15:00,210.04,210.085,210.04,210.07,228100000.0
2008-07-15 20:16:00,210.07,210.09,210.005,210.02,228800000.0
2008-07-15 20:17:00,210.015,210.035,209.98,209.995,100500000.0
2008-07-15 20:18:00,209.995,210.13,209.99,210.07,167200000.0
2008-07-15 20:19:00,210.07,210.18,210.07,210.08,139400000.0
2008-07-15 20:20:00,210.08,210.125,210.08,210.1,117200000.0
2008-07-15 20:21:00,210.1,210.13,210.05,210.07,141800000.0
2008-07-15 20:22:00,210.07,210.085,210.04,210.085,158200000.0
2008-07-15 20:23:00,210.085,210.085,210.025,210.075,192300000.0
2008-07-15 20:24:00,210.075,210.1,210.03,210.07,102300000.0
2008-07-15 20:25:00,210.085,210.125,210.06,210.115,130900000.0
2008-07-15 20:26:00,210.115,210.13,210.025,210.055,120400000.0
2008-07-15 20:27:00,210.055,210.09,209.995,210.03,167400000.0
2008-07-15 20:28:00,210.05,210.07,210.04,210.065,131400000.0
2008-07-15 20:29:00,210.06,210.08,210.035,210.07,116000000.0
2008-07-15 20:30:00,210.07,210.11,210.07,210.11,90200000.0
2008-07-15 20:31:00,210.11,210.22,210.11,210.2,127300000.0
2008-07-15 20:32:00,210.2,210.24,210.2,210.22,128600000.0
2008-07-15 20:33:00,210.22,210.235,210.175,210.2,212300000.0
2008-07-15 20:34:00,210.2,210.285,210.17,210.28,206700000.0
2008-07-15 20:35:00,210.275,210.335,210.23,210.275,259600000.0
2008-07-15 20:36:00,210.275,210.285,210.2,210.245,258300000.0
2008-07-15 20:37:00,210.245,210.26,210.22,210.23,157700000.0
2008-07-15 20:38:00,210.23,210.255,210.215,210.255,171000000.0
2008-07-15 20:39:00,210.26,210.305,210.26,210.305,70900000.0
2008-07-15 20:40:00,210.295,210.31,210.265,210.3,114000000.0
2008-07-15 20:41:00,210.3,210.31,210.29,210.29,71500000.0
2008-07-15 20:42:00,210.3,210.365,210.3,210.31,333100000.0
2008-07-15 20:43:00,210.31,210.345,210.28,210.32,336300000.0
2008-07-15 20:44:00,210.32,210.33,210.29,210.32,175000000.0
2008-07-15 20:45:00,210.315,210.41,210.315,210.34,192000000.0
2008-07-15 20:46:00,210.34,210.345,210.305,210.34,70600000.0
2008-07-15 20:47:00,210.34,210.35,210.31,210.335,93900000.0
2008-07-15 20:48:00,210.33,210.33,210.285,210.285,84500000.0
2008-07-15 20:49:00,210.295,210.295,210.24,210.25,282700000.0
2008-07-15 20:50:00,210.25,210.29,210.24,210.25,184800000.0
2008-07-15 20:51:00,210.25,210.29,210.25,210.28,51600000.0
2008-07-15 20:52:00,210.29,210.32,210.27,210.29,92400000.0
2008-07-15 20:53:00,210.29,210.32,210.28,210.29,90800000.0
2008-07-15 20:54:00,210.29,210.305,210.255,210.26,105500000.0
2008-07-15 20:55:00,210.26,210.325,210.245,210.25,177700000.0
2008-07-15 20:56:00,210.25,210.315,210.25,210.31,284500000.0
2008-07-15 20:57:00,210.3,210.36,210.23,210.275,298600000.0
2008-07-15 20:58:00,210.27,210.36,210.27,210.36,202700000.0
2008-07-15 20:59:00,210.36,210.36,210.28,210.28,106700000.0
2008-07-15 21:00:00,210.28,210.335,210.27,210.335,91100000.0
2008-07-15 21:01:00,210.34,210.395,210.315,210.39,126800000.0
2008-07-15 21:02:00,210.39,210.39,210.34,210.39,100000000.0
2008-07-15 21:03:00,210.39,210.4,210.32,210.325,68100000.0
2008-07-15 21:04:00,210.325,210.355,210.305,210.31,98400000.0
2008-07-15 21:05:00,210.315,210.315,210.23,210.24,168900000.0
2008-07-15 21:06:00,210.24,210.25,210.17,210.22,308900000.0
2008-07-15 21:07:00,210.22,210.365,210.22,210.315,267100000.0
2008-07-15 21:08:00,210.31,210.315,210.225,210.24,126900000.0
2008-07-15 21:09:00,210.24,210.295,210.22,210.24,94000000.0
2008-07-15 21:10:00,210.245,210.29,210.22,210.26,124700000.0
2008-07-15 21:11:00,210.26,210.3,210.23,210.24,150800000.0
2008-07-15 21:12:00,210.24,210.255,210.195,210.21,79300000.0
2008-07-15 21:13:00,210.21,210.23,210.16,210.175,105600000.0
2008-07-15 21:14:00,210.175,210.21,210.115,210.19,168000000.0
2008-07-15 21:15:00,210.195,210.21,210.125,210.17,180600000.0
2008-07-15 21:16:00,210.17,210.19,210.09,210.19,146500000.0
2008-07-15 21:17:00,210.2,210.2,210.13,210.13,82500000.0
2008-07-15 21:18:00,210.14,210.16,210.06,210.075,122400000.0
2008-07-15 21:19:00,210.07,210.17,210.07,210.14,148700000.0
2008-07-15 21:20:00,210.15,210.16,210.06,210.09,164700000.0
2008-07-15 21:21:00,210.09,210.1,210.03,210.06,202800000.0
2008-07-15 21:22:00,210.06,210.06,210.0,210.0,73800000.0
2008-07-15 21:23:00,210.0,210.0,209.94,209.945,115400000.0
2008-07-15 21:24:00,209.945,209.955,209.89,209.91,106400000.0
2008-07-15 21:25:00,209.915,209.955,209.895,209.945,181500000.0
2008-07-15 21:26:00,209.94,209.98,209.93,209.95,144600000.0
2008-07-15 21:27:00,209.95,209.99,209.915,209.92,341500000.0
2008-07-15 21:28:00,209.92,209.97,209.92,209.95,193500000.0
2008-07-15 21:29:00,209.94,209.96,209.91,209.92,147700000.0
2008-07-15 21:30:00,209.92,209.92,209.895,209.9,143400000.0
2008-07-15 21:31:00,209.9,210.01,209.9,210.0,89900000.0
2008-07-15 21:32:00,210.0,210.01,209.92,209.97,144100000.0
2008-07-15 21:33:00,209.97,209.97,209.885,209.9,152200000.0
2008-07-15 21:34:00,209.89,209.91,209.865,209.9,107500000.0
2008-07-15 21:35:00,209.9,209.91,209.88,209.905,88400000.0
2008-07-15 21:36:00,209.87,209.94,209.85,209.91,112600000.0
2008-07-15 21:37:00,209.91,209.94,209.91,209.935,118700000.0
2008-07-15 21:38:00,209.935,209.955,209.92,209.93,86900000.0
2008-07-15 21:39:00,209.935,209.945,209.91,209.93,69000000.0
2008-07-15 21:40:00,209.93,209.965,209.91,209.935,140200000.0
2008-07-15 21:41:00,209.94,209.945,209.875,209.88,83400000.0
2008-07-15 21:42:00,209.875,209.885,209.805,209.885,158800000.0
2008-07-15 21:43:00,209.895,209.95,209.885,209.95,96900000.0
2008-07-15 21:44:00,209.95,209.995,209.94,209.99,193900000.0
2008-07-15 21:45:00,209.98,210.005,209.945,209.95,107300000.0
2008-07-15 21:46:00,209.95,209.97,209.93,209.935,155400000.0
2008-07-15 21:47:00,209.935,209.995,209.935,209.95,116600000.0
2008-07-15 21:48:00,209.95,209.955,209.915,209.935,178600000.0
2008-07-15 21:49:00,209.935,209.985,209.93,209.965,104000000.0
2008-07-15 21:50:00,209.97,210.035,209.965,210.015,130900000.0
2008-07-15 21:51:00,210.01,210.01,209.945,209.97,145100000.0
2008-07-15 21:52:00,209.965,209.985,209.96,209.97,77800000.0
2008-07-15 21:53:00,209.965,209.995,209.95,209.955,87700000.0
2008-07-15 21:54:00,209.95,209.985,209.95,209.965,56900000.0
2008-07-15 21:55:00,209.965,209.975,209.92,209.965,133600000.0
2008-07-15 21:56:00,209.98,210.0,209.92,209.93,154700000.0
2008-07-15 21:57:00,209.93,209.93,209.89,209.9,99900000.0
2008-07-15 21:58:00,209.9,209.9,209.87,209.88,114400000.0
2008-07-15 21:59:00,209.88,209.945,209.875,209.945,175300000.0
2008-07-15 22:00:00,209.945,209.955,209.9,209.95,148100000.0
2008-07-15 22:01:00,209.95,209.99,209.94,209.95,279700000.0
2008-07-15 22:02:00,209.95,209.97,209.945,209.965,182300000.0
2008-07-15 22:03:00,209.93,210.03,209.92,209.96,234200000.0
2008-07-15 22:04:00,209.965,209.97,209.94,209.95,67500000.0
2008-07-15 22:05:00,209.94,209.945,209.93,209.94,43800000.0
2008-07-15 22:06:00,209.94,209.955,209.92,209.92,42100000.0
2008-07-15 22:07:00,209.935,209.945,209.915,209.915,40000000.0
2008-07-15 22:08:00,209.91,209.93,209.905,209.91,70500000.0
2008-07-15 22:09:00,209.905,209.93,209.905,209.915,58900000.0
2008-07-15 22:10:00,209.915,209.93,209.915,209.92,46400000.0
2008-07-15 22:11:00,209.92,209.925,209.9,209.91,47700000.0
2008-07-15 22:12:00,209.91,209.915,209.885,209.89,45800000.0
2008-07-15 22:13:00,209.89,209.92,209.855,209.92,110300000.0
2008-07-15 22:14:00,209.915,209.93,209.875,209.91,119000000.0
2008-07-15 22:15:00,209.91,210.02,209.91,210.02,104800000.0
2008-07-15 22:16:00,210.03,210.055,210.005,210.055,85200000.0
2008-07-15 22:17:00,210.05,210.05,209.94,209.95,93400000.0
2008-07-15 22:18:00,209.95,209.97,209.945,209.955,23900000.0
2008-07-15 22:19:00,209.95,209.96,209.945,209.95,23000000.0
2008-07-15 22:20:00,209.96,209.965,209.92,209.965,49000000.0
2008-07-15 22:21:00,209.965,209.98,209.91,209.96,67400000.0
2008-07-15 22:22:00,209.965,209.965,209.955,209.955,8800000.0
2008-07-15 22:23:00,209.955,209.975,209.935,209.945,29800000.0
2008-07-15 22:24:00,209.94,209.97,209.92,209.925,102600000.0
2008-07-15 22:25:00,209.93,209.96,209.925,209.96,38700000.0
2008-07-15 22:26:00,209.96,209.98,209.925,209.965,73400000.0
2008-07-15 22:27:00,209.965,209.99,209.96,209.99,91900000.0
2008-07-15 22:28:00,209.99,210.0,209.975,209.985,31600000.0
2008-07-15 22:29:00,209.985,209.985,209.95,209.97,33100000.0
2008-07-15 22:30:00,209.96,209.97,209.925,209.95,90400000.0
2008-07-15 22:31:00,209.95,209.98,209.925,209.925,153300000.0
2008-07-15 22:32:00,209.925,209.965,209.925,209.95,72300000.0
2008-07-15 22:33:00,209.94,209.94,209.9,209.915,118200000.0
2008-07-15 22:34:00,209.925,209.93,209.905,209.905,85400000.0
2008-07-15 22:35:00,209.9,209.91,209.875,209.895,43700000.0
2008-07-15 22:36:00,209.895,209.9,209.865,209.865,24100000.0
2008-07-15 22:37:00,209.87,209.875,209.76,209.8,138700000.0
2008-07-15 22:38:00,209.8,209.81,209.755,209.79,129600000.0
2008-07-15 22:39:00,209.79,209.79,209.725,209.755,137500000.0
2008-07-15 22:40:00,209.75,209.83,209.75,209.81,84300000.0
2008-07-15 22:41:00,209.805,209.83,209.805,209.825,67300000.0
2008-07-15 22:42:00,209.82,209.825,209.81,209.815,24700000.0
2008-07-15 22:43:00,209.815,209.855,209.815,209.85,37400000.0
2008-07-15 22:44:00,209.845,209.865,209.84,209.865,15300000.0
2008-07-15 22:45:00,209.865,209.875,209.84,209.85,79200000.0
2008-07-15 22:46:00,209.85,209.865,209.825,209.86,110800000.0
2008-07-15 22:47:00,209.86,209.86,209.83,209.84,63300000.0
2008-07-15 22:48:00,209.84,209.89,209.83,209.86,81000000.0
2008-07-15 22:49:00,209.86,209.86,209.82,209.82,65300000.0
2008-07-15 22:50:00,209.82,209.86,209.795,209.84,130200000.0
2008-07-15 22:51:00,209.84,209.86,209.84,209.86,30400000.0
2008-07-15 22:52:00,209.86,209.87,209.85,209.87,22000000.0
2008-07-15 22:53:00,209.86,209.91,209.86,209.91,44700000.0
2008-07-15 22:54:00,209.91,209.99,209.89,209.95,80200000.0
2008-07-15 22:55:00,209.965,210.0,209.96,210.0,36800000.0
2008-07-15 22:56:00,210.0,210.03,210.0,210.02,29400000.0
2008-07-15 22:57:00,210.025,210.04,210.02,210.02,21400000.0
2008-07-15 22:58:00,210.03,210.03,209.96,209.99,41000000.0
2008-07-15 22:59:00,209.99,210.045,209.98,210.045,38600000.0
2008-07-15 23:00:00,210.045,210.045,209.985,210.025,23800000.0
2008-07-15 23:01:00,210.06,210.06,210.005,210.005,27000000.0
2008-07-15 23:02:00,210.03,210.075,210.025,210.045,26300000.0
2008-07-15 23:03:00,210.06,210.075,210.01,210.01,19900000.0
2008-07-15 23:04:00,210.01,210.01,209.975,209.975,34400000.0
2008-07-15 23:05:00,209.975,210.0,209.945,209.975,56000000.0
2008-07-15 23:06:00,209.975,210.0,209.945,209.995,101000000.0
2008-07-15 23:07:00,209.985,210.045,209.98,210.02,121800000.0
2008-07-15 23:08:00,210.05,210.05,209.985,210.0,181100000.0
2008-07-15 23:09:00,210.005,210.05,209.995,210.01,110500000.0
2008-07-15 23:10:00,210.005,210.005,210.0,210.0,194000000.0
2008-07-15 23:11:00,210.0,210.005,210.0,210.0,56100000.0
2008-07-15 23:12:00,210.005,210.03,210.005,210.01,39700000.0
2008-07-15 23:13:00,210.01,210.02,209.995,210.01,59800000.0
2008-07-15 23:14:00,210.002,210.006,209.985,210.005,74200000.0
2008-07-15 23:15:00,210.02,210.02,209.855,209.95,129400000.0
2008-07-15 23:16:00,209.955,209.96,209.94,209.94,37900000.0
2008-07-15 23:17:00,209.935,209.94,209.865,209.91,43900000.0
2008-07-15 23:18:00,209.91,209.93,209.91,209.92,38500000.0
2008-07-15 23:19:00,209.92,209.92,209.805,209.805,67600000.0
2008-07-15 23:20:00,209.82,209.91,209.82,209.89,70300000.0
2008-07-15 23:21:00,209.905,209.905,209.84,209.905,57300000.0
2008-07-15 23:22:00,209.9,209.915,209.815,209.815,29600000.0
2008-07-15 23:23:00,209.84,209.925,209.84,209.9,90100000.0
2008-07-15 23:24:00,209.9,209.9,209.825,209.865,104100000.0
2008-07-15 23:25:00,209.86,209.865,209.85,209.86,101100000.0
2008-07-15 23:26:00,209.865,209.885,209.855,209.875,42800000.0
2008-07-15 23:27:00,209.875,209.875,209.825,209.86,57800000.0
2008-07-15 23:28:00,209.86,209.86,209.86,209.86,13200000.0
2008-07-15 23:29:00,209.86,209.87,209.86,209.86,55100000.0
2008-07-15 23:30:00,209.87,209.87,209.725,209.84,70200000.0
2008-07-15 23:31:00,209.83,209.845,209.79,209.81,150800000.0
2008-07-15 23:32:00,209.81,209.81,209.77,209.78,58200000.0
2008-07-15 23:33:00,209.78,209.8,209.74,209.8,103800000.0
2008-07-15 23:34:00,209.81,209.82,209.8,209.81,73400000.0
2008-07-15 23:35:00,209.82,209.82,209.785,209.785,43000000.0
2008-07-15 23:36:00,209.78,209.81,209.75,209.76,27800000.0
2008-07-15 23:37:00,209.795,209.82,209.745,209.82,52600000.0
2008-07-15 23:38:00,209.82,209.83,209.755,209.78,60900000.0
2008-07-15 23:39:00,209.78,209.815,209.78,209.81,39100000.0
2008-07-15 23:40:00,209.82,209.835,209.74,209.775,58100000.0
2008-07-15 23:41:00,209.775,209.84,209.775,209.83,11300000.0
2008-07-15 23:42:00,209.835,209.85,209.78,209.8,60700000.0
2008-07-15 23:43:00,209.795,209.795,209.74,209.785,41500000.0
2008-07-15 23:44:00,209.79,209.835,209.79,209.805,36200000.0
2008-07-15 23:45:00,209.815,209.845,209.8,209.8,23500000.0
2008-07-15 23:46:00,209.79,209.79,209.78,209.78,2000000.0
2008-07-15 23:47:00,209.755,209.79,209.755,209.79,13800000.0
2008-07-15 23:48:00,209.78,209.79,209.78,209.79,3000000.0
2008-07-15 23:49:00,209.735,209.76,209.735,209.76,26400000.0
2008-07-15 23:50:00,209.76,209.76,209.74,209.75,13300000.0
2008-07-15 23:51:00,209.75,209.75,209.75,209.75,2100000.0
2008-07-15 23:52:00,209.75,209.77,209.75,209.77,5200000.0
2008-07-15 23:53:00,209.735,209.75,209.735,209.75,12600000.0
2008-07-15 23:54:00,209.77,209.78,209.76,209.76,7000000.0
2008-07-15 23:55:00,209.76,209.76,209.75,209.75,2000000.0
2008-07-15 23:56:00,209.71,209.735,209.695,209.735,13700000.0
2008-07-15 23:57:00,209.725,209.73,209.725,209.73,8300000.0
2008-07-15 23:58:00,209.73,209.81,209.72,209.79,36200000.0
2008-07-15 23:59:00,209.78,209.86,209.745,209.835,50800000.0
2008-07-16 00:00:00,209.84,209.93,209.78,209.85,95300000.0
2008-07-16 00:01:00,209.855,209.93,209.855,209.9,47400000.0
2008-07-16 00:02:00,209.89,209.95,209.88,209.95,52900000.0
2008-07-16 00:03:00,209.95,209.98,209.95,209.97,44200000.0
2008-07-16 00:04:00,209.98,209.98,209.915,209.96,36800000.0
2008-07-16 00:05:00,209.96,209.97,209.96,209.97,39400000.0
2008-07-16 00:06:00,209.97,210.03,209.97,210.025,34700000.0
2008-07-16 00:07:00,210.02,210.035,209.99,210.03,31200000.0
2008-07-16 00:08:00,210.04,210.07,210.015,210.07,23700000.0
2008-07-16 00:09:00,210.025,210.04,210.025,210.035,13500000.0
2008-07-16 00:10:00,210.04,210.045,210.035,210.045,9200000.0
2008-07-16 00:11:00,210.045,210.13,210.02,210.11,63000000.0
2008-07-16 00:12:00,210.11,210.125,210.08,210.08,61900000.0
2008-07-16 00:13:00,210.08,210.1,210.06,210.07,57000000.0
2008-07-16 00:14:00,210.07,210.1,210.04,210.095,46700000.0
2008-07-16 00:15:00,210.095,210.13,210.03,210.09,168300000.0
2008-07-16 00:16:00,210.095,210.13,210.09,210.12,49300000.0
2008-07-16 00:17:00,210.12,210.125,210.12,210.12,49000000.0
2008-07-16 00:18:00,210.12,210.125,210.11,210.125,31800000.0
2008-07-16 00:19:00,210.11,210.13,210.085,210.115,56700000.0
2008-07-16 00:20:00,210.12,210.18,210.115,210.17,150900000.0
2008-07-16 00:21:00,210.16,210.165,210.11,210.16,50900000.0
2008-07-16 00:22:00,210.16,210.22,210.12,210.14,142600000.0
2008-07-16 00:23:00,210.14,210.15,210.075,210.11,153900000.0
2008-07-16 00:24:00,210.12,210.145,210.11,210.14,37300000.0
2008-07-16 00:25:00,210.135,210.15,210.08,210.12,136700000.0
2008-07-16 00:26:00,210.11,210.115,210.06,210.1,142700000.0
2008-07-16 00:27:00,210.1,210.1,210.07,210.07,110200000.0
2008-07-16 00:28:00,210.07,210.07,210.005,210.05,36900000.0
2008-07-16 00:29:00,210.04,210.05,210.04,210.05,9500000.0
2008-07-16 00:30:00,210.065,210.065,210.02,210.06,129900000.0
2008-07-16 00:31:00,210.05,210.07,210.025,210.025,166700000.0
2008-07-16 00:32:00,210.03,210.05,210.0,210.02,123300000.0
2008-07-16 00:33:00,210.01,210.03,210.0,210.01,78200000.0
2008-07-16 00:34:00,210.02,210.04,209.985,210.01,62500000.0
2008-07-16 00:35:00,210.01,210.07,210.0,210.06,116900000.0
2008-07-16 00:36:00,210.06,210.07,210.03,210.03,86000000.0
2008-07-16 00:37:00,210.02,210.03,210.01,210.03,40500000.0
2008-07-16 00:38:00,210.045,210.065,209.955,210.05,60500000.0
2008-07-16 00:39:00,210.06,210.12,210.06,210.085,67800000.0
2008-07-16 00:40:00,210.09,210.09,209.93,210.005,73400000.0
2008-07-16 00:41:00,210.01,210.01,209.96,209.97,112400000.0
2008-07-16 00:42:00,209.97,209.99,209.97,209.98,74600000.0
2008-07-16 00:43:00,209.98,210.02,209.975,209.975,51500000.0
2008-07-16 00:44:00,209.975,209.98,209.935,209.935,80400000.0
2008-07-16 00:45:00,209.93,209.93,209.89,209.91,75300000.0
2008-07-16 00:46:00,209.91,209.96,209.91,209.96,54600000.0
2008-07-16 00:47:00,209.95,209.99,209.94,209.99,124100000.0
2008-07-16 00:48:00,209.99,210.01,209.94,210.0,86000000.0
2008-07-16 00:49:00,209.99,210.01,209.965,209.99,31200000.0
2008-07-16 00:50:00,209.99,210.0,209.99,210.0,12400000.0
2008-07-16 00:51:00,210.0,210.01,209.97,210.0,51900000.0
2008-07-16 00:52:00,210.01,210.01,209.99,210.0,36000000.0
2008-07-16 00:53:00,210.0,210.0,209.845,209.885,291400000.0
2008-07-16 00:54:00,209.89,209.9,209.885,209.9,36600000.0
2008-07-16 00:55:00,209.89,209.89,209.87,209.87,6000000.0
2008-07-16 00:56:00,209.87,209.87,209.865,209.865,12600000.0
2008-07-16 00:57:00,209.88,209.88,209.86,209.865,19700000.0
2008-07-16 00:58:00,209.87,209.91,209.865,209.91,22900000.0
2008-07-16 00:59:00,209.92,209.99,209.92,209.99,30800000.0
2008-07-16 01:00:00,209.99,209.99,209.97,209.98,36800000.0
2008-07-16 01:01:00,209.99,210.04,209.98,210.01,28500000.0
2008-07-16 01:02:00,210.02,210.03,209.98,209.98,38500000.0
2008-07-16 01:03:00,209.98,209.99,209.95,209.99,78500000.0
2008-07-16 01:04:00,209.99,209.99,209.95,209.95,31100000.0
2008-07-16 01:05:00,209.96,209.97,209.95,209.96,54700000.0
2008-07-16 01:06:00,209.97,209.97,209.905,209.94,52900000.0
2008-07-16 01:07:00,209.94,209.96,209.93,209.94,32500000.0
2008-07-16 01:08:00,209.94,209.95,209.93,209.95,33600000.0
2008-07-16 01:09:00,209.95,209.96,209.9,209.935,45400000.0
2008-07-16 01:10:00,209.935,209.94,209.91,209.93,59500000.0
2008-07-16 01:11:00,209.92,209.94,209.9,209.92,56000000.0
2008-07-16 01:12:00,209.92,209.97,209.92,209.95,71100000.0
2008-07-16 01:13:00,209.95,209.95,209.89,209.94,96300000.0
2008-07-16 01:14:00,209.95,209.97,209.94,209.94,37300000.0
2008-07-16 01:15:00,209.94,209.96,209.9,209.94,80800000.0
2008-07-16 01:16:00,209.94,209.94,209.92,209.92,24500000.0
2008-07-16 01:17:00,209.92,209.94,209.885,209.92,50300000.0
2008-07-16 01:18:00,209.91,209.95,209.91,209.93,42300000.0
2008-07-16 01:19:00,209.92,209.92,209.9,209.9,28500000.0
2008-07-16 01:20:00,209.9,209.9,209.875,209.88,20200000.0
2008-07-16 01:21:00,209.88,209.89,209.88,209.89,15800000.0
2008-07-16 01:22:00,209.9,209.92,209.89,209.9,30800000.0
2008-07-16 01:23:00,209.915,209.93,209.875,209.875,29500000.0
2008-07-16 01:24:00,209.89,209.89,209.89,209.89,14700000.0
2008-07-16 01:25:00,209.895,209.925,209.89,209.91,26800000.0
2008-07-16 01:26:00,209.92,209.93,209.92,209.92,8400000.0
2008-07-16 01:27:00,209.915,209.92,209.905,209.91,23600000.0
2008-07-16 01:28:00,209.91,209.95,209.885,209.94,57900000.0
2008-07-16 01:29:00,209.94,210.0,209.94,210.0,99300000.0
2008-07-16 01:30:00,210.0,210.01,209.97,209.97,21000000.0
2008-07-16 01:31:00,209.98,209.98,209.92,209.92,24300000.0
2008-07-16 01:32:00,209.92,209.92,209.88,209.91,41500000.0
2008-07-16 01:33:00,209.91,209.92,209.89,209.9,87000000.0
2008-07-16 01:34:00,209.89,209.9,209.86,209.89,18000000.0
2008-07-16 01:35:00,209.9,209.92,209.87,209.91,32600000.0
2008-07-16 01:36:00,209.91,209.95,209.91,209.93,41800000.0
2008-07-16 01:37:00,209.93,209.97,209.93,209.94,98300000.0
2008-07-16 01:38:00,209.94,209.95,209.915,209.92,98400000.0
2008-07-16 01:39:00,209.92,209.92,209.92,209.92,20800000.0
2008-07-16 01:40:00,209.92,209.92,209.88,209.91,61500000.0
2008-07-16 01:41:00,209.91,209.925,209.91,209.91,35400000.0
2008-07-16 01:42:00,209.92,209.94,209.92,209.94,7000000.0
2008-07-16 01:43:00,209.94,209.96,209.91,209.96,36000000.0
2008-07-16 01:44:00,209.96,209.96,209.935,209.96,24400000.0
2008-07-16 01:45:00,209.96,210.0,209.96,210.0,23000000.0
2008-07-16 01:46:00,210.0,210.01,209.975,210.01,11700000.0
2008-07-16 01:47:00,210.02,210.06,210.02,210.06,35000000.0
2008-07-16 01:48:00,210.06,210.07,210.04,210.04,44200000.0
2008-07-16 01:49:00,210.04,210.055,210.04,210.055,54300000.0
2008-07-16 01:50:00,210.05,210.05,210.025,210.03,19100000.0
2008-07-16 01:51:00,210.03,210.05,210.03,210.03,75200000.0
2008-07-16 01:52:00,210.04,210.09,210.04,210.09,27000000.0
2008-07-16 01:53:00,210.08,210.13,210.07,210.12,65200000.0
2008-07-16 01:54:00,210.13,210.13,210.11,210.13,46100000.0
2008-07-16 01:55:00,210.13,210.13,210.11,210.125,18400000.0
2008-07-16 01:56:00,210.13,210.14,210.13,210.13,107500000.0
2008-07-16 01:57:00,210.13,210.14,210.08,210.12,105200000.0
2008-07-16 01:58:00,210.11,210.11,210.03,210.03,112200000.0
2008-07-16 01:59:00,210.03,210.075,210.01,210.07,92800000.0
2008-07-16 02:00:00,210.08,210.12,210.08,210.1,105000000.0
2008-07-16 02:01:00,210.1,210.1,210.1,210.1,30000000.0
2008-07-16 02:02:00,210.1,210.11,210.1,210.11,28200000.0
2008-07-16 02:03:00,210.1,210.12,210.07,210.12,61500000.0
2008-07-16 02:04:00,210.13,210.13,210.09,210.1,40000000.0
2008-07-16 02:05:00,210.09,210.13,210.09,210.125,52300000.0
2008-07-16 02:06:00,210.125,210.195,210.12,210.165,99800000.0
2008-07-16 02:07:00,210.17,210.19,210.13,210.13,104700000.0
2008-07-16 02:08:00,210.135,210.2,210.135,210.18,65500000.0
2008-07-16 02:09:00,210.18,210.21,210.16,210.2,145100000.0
2008-07-16 02:10:00,210.21,210.24,210.2,210.22,58600000.0
2008-07-16 02:11:00,210.22,210.255,210.22,210.225,97200000.0
2008-07-16 02:12:00,210.23,210.255,210.22,210.22,154300000.0
2008-07-16 02:13:00,210.22,210.25,210.215,210.24,70500000.0
2008-07-16 02:14:00,210.24,210.26,210.24,210.25,74900000.0
2008-07-16 02:15:00,210.25,210.25,210.15,210.175,105600000.0
2008-07-16 02:16:00,210.17,210.19,210.17,210.17,137900000.0
2008-07-16 02:17:00,210.17,210.185,210.17,210.17,19800000.0
2008-07-16 02:18:00,210.175,210.18,210.145,210.15,137900000.0
2008-07-16 02:19:00,210.15,210.175,210.15,210.17,81800000.0
2008-07-16 02:20:00,210.175,210.195,210.17,210.195,43800000.0
2008-07-16 02:21:00,210.195,210.21,210.19,210.21,62600000.0
2008-07-16 02:22:00,210.22,210.24,210.21,210.23,70500000.0
2008-07-16 02:23:00,210.23,210.25,210.205,210.235,96400000.0
2008-07-16 02:24:00,210.23,210.23,210.16,210.19,86400000.0
2008-07-16 02:25:00,210.18,210.21,210.18,210.205,42700000.0
2008-07-16 02:26:00,210.2,210.25,210.2,210.21,164000000.0
2008-07-16 02:27:00,210.21,210.21,210.17,210.17,86300000.0
2008-07-16 02:28:00,210.17,210.2,210.155,210.155,159900000.0
2008-07-16 02:29:00,210.16,210.19,210.16,210.19,131300000.0
2008-07-16 02:30:00,210.18,210.195,210.165,210.165,79700000.0
2008-07-16 02:31:00,210.17,210.18,210.1,210.12,180700000.0
2008-07-16 02:32:00,210.12,210.12,210.09,210.09,108500000.0
2008-07-16 02:33:00,210.095,210.105,210.09,210.1,36600000.0
2008-07-16 02:34:00,210.11,210.12,210.095,210.105,88000000.0
2008-07-16 02:35:00,210.1,210.11,210.1,210.105,9200000.0
2008-07-16 02:36:00,210.11,210.12,210.09,210.09,87500000.0
2008-07-16 02:37:00,210.09,210.09,210.04,210.05,72900000.0
2008-07-16 02:38:00,210.05,210.05,210.03,210.03,86600000.0
2008-07-16 02:39:00,210.03,210.03,209.96,210.02,80000000.0
2008-07-16 02:40:00,210.02,210.03,210.0,210.005,177500000.0
2008-07-16 02:41:00,210.0,210.02,209.96,210.0,98400000.0
2008-07-16 02:42:00,210.0,210.03,209.98,210.01,116100000.0
2008-07-16 02:43:00,209.985,210.0,209.965,209.965,138300000.0
2008-07-16 02:44:00,209.96,209.975,209.95,209.97,95200000.0
2008-07-16 02:45:00,209.97,209.99,209.97,209.99,16900000.0
2008-07-16 02:46:00,209.99,210.03,209.99,210.03,103000000.0
2008-07-16 02:47:00,210.04,210.07,210.03,210.05,90000000.0
2008-07-16 02:48:00,210.05,210.09,210.05,210.09,80200000.0
2008-07-16 02:49:00,210.09,210.11,210.07,210.09,93300000.0
2008-07-16 02:50:00,210.09,210.09,210.06,210.07,29700000.0
2008-07-16 02:51:00,210.07,210.07,210.02,210.04,40500000.0
2008-07-16 02:52:00,210.05,210.1,210.05,210.09,110800000.0
2008-07-16 02:53:00,210.08,210.09,210.03,210.04,88900000.0
2008-07-16 02:54:00,210.04,210.07,210.025,210.05,199400000.0
2008-07-16 02:55:00,210.05,210.08,210.025,210.08,164800000.0
2008-07-16 02:56:00,210.045,210.07,210.03,210.07,145600000.0
2008-07-16 02:57:00,210.07,210.11,210.045,210.09,195500000.0
2008-07-16 02:58:00,210.09,210.17,210.075,210.17,220000000.0
2008-07-16 02:59:00,210.17,210.17,210.05,210.06,86400000.0
2008-07-16 03:00:00,210.055,210.08,210.025,210.025,14000000.0
2008-07-16 03:01:00,210.05,210.07,210.035,210.07,14000000.0
2008-07-16 03:02:00,210.07,210.1,210.055,210.08,59600000.0
2008-07-16 03:03:00,210.07,210.1,210.07,210.08,26100000.0
2008-07-16 03:04:00,210.08,210.09,210.07,210.07,63400000.0
2008-07-16 03:05:00,210.07,210.07,210.05,210.05,151700000.0
2008-07-16 03:06:00,210.05,210.07,210.05,210.06,166500000.0
2008-07-16 03:07:00,210.07,210.07,210.035,210.04,115700000.0
2008-07-16 03:08:00,210.04,210.05,210.035,210.04,80700000.0
2008-07-16 03:09:00,210.04,210.08,210.03,210.08,141100000.0
2008-07-16 03:10:00,210.08,210.1,210.07,210.08,71700000.0
2008-07-16 03:11:00,210.08,210.08,210.06,210.08,81700000.0
2008-07-16 03:12:00,210.09,210.1,210.09,210.1,34600000.0
2008-07-16 03:13:00,210.1,210.13,210.09,210.12,86700000.0
2008-07-16 03:14:00,210.13,210.13,210.12,210.12,52800000.0
2008-07-16 03:15:00,210.12,210.175,210.12,210.17,120700000.0
2008-07-16 03:16:00,210.18,210.2,210.15,210.19,132000000.0
2008-07-16 03:17:00,210.19,210.235,210.16,210.23,155000000.0
2008-07-16 03:18:00,210.22,210.23,210.15,210.15,148100000.0
2008-07-16 03:19:00,210.15,210.18,210.15,210.17,94900000.0
2008-07-16 03:20:00,210.17,210.17,210.17,210.17,21800000.0
2008-07-16 03:21:00,210.17,210.185,210.17,210.17,98000000.0
2008-07-16 03:22:00,210.17,210.17,210.15,210.15,40300000.0
2008-07-16 03:23:00,210.15,210.15,210.15,210.15,21200000.0
2008-07-16 03:24:00,210.15,210.15,210.15,210.15,27000000.0
2008-07-16 03:25:00,210.15,210.15,210.13,210.15,117100000.0
2008-07-16 03:26:00,210.15,210.16,210.13,210.16,70900000.0
2008-07-16 03:27:00,210.16,210.185,210.15,210.18,109200000.0
2008-07-16 03:28:00,210.19,210.19,210.17,210.17,75700000.0
2008-07-16 03:29:00,210.18,210.19,210.18,210.18,46800000.0
2008-07-16 03:30:00,210.18,210.2,210.18,210.19,61300000.0
2008-07-16 03:31:00,210.19,210.21,210.18,210.2,69400000.0
2008-07-16 03:32:00,210.2,210.21,210.19,210.19,28600000.0
2008-07-16 03:33:00,210.19,210.23,210.19,210.23,66200000.0
2008-07-16 03:34:00,210.23,210.25,210.23,210.24,69000000.0
2008-07-16 03:35:00,210.24,210.24,210.21,210.21,40100000.0
2008-07-16 03:36:00,210.21,210.23,210.195,210.22,51200000.0
2008-07-16 03:37:00,210.215,210.24,210.21,210.22,63500000.0
2008-07-16 03:38:00,210.215,210.22,210.215,210.22,6400000.0
2008-07-16 03:39:00,210.254,210.254,210.209,210.223,184400000.0
2008-07-16 03:40:00,210.22,210.22,210.2,210.2,23500000.0
2008-07-16 03:41:00,210.2,210.215,210.16,210.16,127200000.0
2008-07-16 03:42:00,210.15,210.18,210.15,210.18,87500000.0
2008-07-16 03:43:00,210.18,210.18,210.14,210.14,33100000.0
2008-07-16 03:44:00,210.14,210.15,210.13,210.15,142700000.0
2008-07-16 03:45:00,210.15,210.16,210.145,210.16,38500000.0
2008-07-16 03:46:00,210.16,210.175,210.13,210.15,87500000.0
2008-07-16 03:47:00,210.15,210.15,210.14,210.15,39700000.0
2008-07-16 03:48:00,210.145,210.17,210.135,210.17,93000000.0
2008-07-16 03:49:00,210.17,210.2,210.165,210.185,112500000.0
2008-07-16 03:50:00,210.18,210.18,210.16,210.17,106200000.0
2008-07-16 03:51:00,210.17,210.18,210.155,210.165,34500000.0
2008-07-16 03:52:00,210.165,210.165,210.125,210.15,103700000.0
2008-07-16 03:53:00,210.15,210.185,210.15,210.17,119100000.0
2008-07-16 03:54:00,210.17,210.19,210.17,210.18,131700000.0
2008-07-16 03:55:00,210.18,210.19,210.17,210.18,59300000.0
2008-07-16 03:56:00,210.18,210.18,210.16,210.16,39100000.0
2008-07-16 03:57:00,210.15,210.17,210.135,210.15,92400000.0
2008-07-16 03:58:00,210.16,210.17,210.14,210.14,94200000.0
2008-07-16 03:59:00,210.13,210.14,210.12,210.12,79200000.0
2008-07-16 04:00:00,210.13,210.14,210.13,210.13,26100000.0
2008-07-16 04:01:00,210.13,210.13,210.1,210.1,47800000.0
2008-07-16 04:02:00,210.1,210.12,210.1,210.12,88200000.0
2008-07-16 04:03:00,210.115,210.115,210.1,210.1,30700000.0
2008-07-16 04:04:00,210.1,210.1,210.1,210.1,3000000.0
2008-07-16 04:05:00,210.1,210.1,210.045,210.06,29500000.0
2008-07-16 04:06:00,210.06,210.06,209.98,209.985,127200000.0
2008-07-16 04:07:00,209.99,210.02,209.95,210.01,286600000.0
2008-07-16 04:08:00,210.01,210.01,209.965,209.97,213200000.0
2008-07-16 04:09:00,209.97,209.98,209.9,209.9,101400000.0
2008-07-16 04:10:00,209.9,209.93,209.805,209.925,356600000.0
2008-07-16 04:11:00,209.93,209.945,209.84,209.91,187100000.0
2008-07-16 04:12:00,209.9,209.92,209.87,209.89,203300000.0
2008-07-16 04:13:00,209.905,209.96,209.905,209.91,89700000.0
2008-07-16 04:14:00,209.91,209.91,209.91,209.91,10800000.0
2008-07-16 04:15:00,209.91,209.955,209.91,209.95,188100000.0
2008-07-16 04:16:00,209.95,209.96,209.925,209.94,111500000.0
2008-07-16 04:17:00,209.915,209.935,209.86,209.895,64900000.0
2008-07-16 04:18:00,209.9,209.9,209.89,209.9,13500000.0
2008-07-16 04:19:00,209.9,209.91,209.88,209.88,94800000.0
2008-07-16 04:20:00,209.88,209.89,209.88,209.89,27400000.0
2008-07-16 04:21:00,209.905,209.91,209.86,209.87,74400000.0
2008-07-16 04:22:00,209.875,209.875,209.855,209.855,79200000.0
2008-07-16 04:23:00,209.845,209.86,209.81,209.81,179100000.0
2008-07-16 04:24:00,209.81,209.81,209.7,209.72,235180000.0
2008-07-16 04:25:00,209.68,209.685,209.49,209.49,141500000.0
2008-07-16 04:26:00,209.505,209.575,209.49,209.54,267900000.0
2008-07-16 04:27:00,209.54,209.58,209.525,209.57,270900000.0
2008-07-16 04:28:00,209.56,209.59,209.56,209.58,137700000.0
2008-07-16 04:29:00,209.58,209.58,209.485,209.535,239600000.0
2008-07-16 04:30:00,209.53,209.54,209.46,209.49,173500000.0
2008-07-16 04:31:00,209.49,209.49,209.45,209.47,158700000.0
2008-07-16 04:32:00,209.46,209.46,209.4,209.45,211200000.0
2008-07-16 04:33:00,209.44,209.48,209.405,209.41,158800000.0
2008-07-16 04:34:00,209.41,209.41,209.36,209.39,176100000.0
2008-07-16 04:35:00,209.39,209.455,209.38,209.4,239200000.0
2008-07-16 04:36:00,209.4,209.42,209.33,209.37,218000000.0
2008-07-16 04:37:00,209.37,209.42,209.255,209.28,179200000.0
2008-07-16 04:38:00,209.29,209.395,209.27,209.39,199900000.0
2008-07-16 04:39:00,209.39,209.42,209.36,209.42,180700000.0
2008-07-16 04:40:00,209.42,209.47,209.37,209.45,148000000.0
2008-07-16 04:41:00,209.45,209.45,209.39,209.415,84900000.0
2008-07-16 04:42:00,209.415,209.44,209.39,209.43,72100000.0
2008-07-16 04:43:00,209.43,209.45,209.43,209.45,26800000.0
2008-07-16 04:44:00,209.45,209.52,209.45,209.51,90800000.0
2008-07-16 04:45:00,209.52,209.53,209.48,209.48,23000000.0
2008-07-16 04:46:00,209.48,209.5,209.47,209.48,36900000.0
2008-07-16 04:47:00,209.48,209.5,209.46,209.49,73600000.0
2008-07-16 04:48:00,209.5,209.515,209.49,209.505,26100000.0
2008-07-16 04:49:00,209.5,209.55,209.49,209.52,70300000.0
2008-07-16 04:50:00,209.52,209.57,209.52,209.57,36000000.0
2008-07-16 04:51:00,209.56,209.64,209.56,209.63,96800000.0
2008-07-16 04:52:00,209.64,209.67,209.64,209.67,83800000.0
2008-07-16 04:53:00,209.66,209.685,209.645,209.645,108900000.0
2008-07-16 04:54:00,209.65,209.65,209.605,209.61,106200000.0
2008-07-16 04:55:00,209.62,209.635,209.57,209.57,105600000.0
2008-07-16 04:56:00,209.58,209.63,209.58,209.63,25700000.0
2008-07-16 04:57:00,209.64,209.65,209.585,209.61,72600000.0
2008-07-16 04:58:00,209.6,209.61,209.58,209.61,40300000.0
2008-07-16 04:59:00,209.6,209.63,209.59,209.63,45700000.0
2008-07-16 05:00:00,209.63,209.63,209.56,209.58,131800000.0
2008-07-16 05:01:00,209.58,209.59,209.57,209.575,17300000.0
2008-07-16 05:02:00,209.58,209.595,209.545,209.58,64800000.0
2008-07-16 05:03:00,209.585,209.585,209.55,209.555,136000000.0
2008-07-16 05:04:00,209.56,209.62,209.56,209.6,114000000.0
2008-07-16 05:05:00,209.6,209.6,209.57,209.6,36700000.0
2008-07-16 05:06:00,209.6,209.62,209.575,209.59,59400000.0
2008-07-16 05:07:00,209.59,209.63,209.59,209.6,19400000.0
2008-07-16 05:08:00,209.6,209.61,209.59,209.59,79000000.0
2008-07-16 05:09:00,209.59,209.62,209.56,209.6,72700000.0
2008-07-16 05:10:00,209.61,209.61,209.595,209.61,13200000.0
2008-07-16 05:11:00,209.61,209.61,209.56,209.58,31200000.0
2008-07-16 05:12:00,209.58,209.58,209.545,209.56,14000000.0
2008-07-16 05:13:00,209.56,209.565,209.53,209.55,91400000.0
2008-07-16 05:14:00,209.55,209.58,209.54,209.58,55500000.0
2008-07-16 05:15:00,209.58,209.58,209.54,209.54,59300000.0
2008-07-16 05:16:00,209.55,209.57,209.55,209.56,99900000.0
2008-07-16 05:17:00,209.56,209.56,209.55,209.56,41500000.0
2008-07-16 05:18:00,209.56,209.57,209.53,209.54,81000000.0
2008-07-16 05:19:00,209.535,209.56,209.535,209.56,42800000.0
2008-07-16 05:20:00,209.56,209.58,209.55,209.55,93900000.0
2008-07-16 05:21:00,209.54,209.56,209.53,209.55,64200000.0
2008-07-16 05:22:00,209.545,209.55,209.53,209.53,35700000.0
2008-07-16 05:23:00,209.53,209.56,209.53,209.56,29000000.0
2008-07-16 05:24:00,209.56,209.56,209.54,209.55,44700000.0
2008-07-16 05:25:00,209.55,209.56,209.54,209.55,57400000.0
2008-07-16 05:26:00,209.56,209.59,209.55,209.565,96400000.0
2008-07-16 05:27:00,209.565,209.59,209.54,209.54,48500000.0
2008-07-16 05:28:00,209.55,209.55,209.55,209.55,2000000.0
2008-07-16 05:29:00,209.55,209.55,209.525,209.53,23200000.0
2008-07-16 05:30:00,209.53,209.53,209.445,209.5,84900000.0
2008-07-16 05:31:00,209.475,209.48,209.44,209.46,69000000.0
2008-07-16 05:32:00,209.46,209.46,209.44,209.44,80800000.0
2008-07-16 05:33:00,209.44,209.45,209.44,209.45,20200000.0
2008-07-16 05:34:00,209.45,209.49,209.44,209.48,76100000.0
2008-07-16 05:35:00,209.47,209.5,209.445,209.475,95500000.0
2008-07-16 05:36:00,209.475,209.485,209.445,209.47,50400000.0
2008-07-16 05:37:00,209.47,209.51,209.46,209.5,117700000.0
2008-07-16 05:38:00,209.5,209.5,209.49,209.5,29500000.0
2008-07-16 05:39:00,209.5,209.505,209.495,209.505,13500000.0
2008-07-16 05:40:00,209.505,209.51,209.485,209.485,32400000.0
2008-07-16 05:41:00,209.48,209.495,209.48,209.485,9000000.0
2008-07-16 05:42:00,209.485,209.485,209.44,209.46,83500000.0
2008-07-16 05:43:00,209.46,209.475,209.46,209.47,56000000.0
2008-07-16 05:44:00,209.47,209.475,209.45,209.465,80500000.0
2008-07-16 05:45:00,209.455,209.49,209.455,209.49,65900000.0
2008-07-16 05:46:00,209.49,209.49,209.46,209.46,133000000.0
2008-07-16 05:47:00,209.46,209.46,209.45,209.45,7900000.0
2008-07-16 05:48:00,209.45,209.45,209.44,209.44,87500000.0
2008-07-16 05:49:00,209.44,209.44,209.41,209.41,41000000.0
2008-07-16 05:50:00,209.41,209.42,209.41,209.42,22600000.0
2008-07-16 05:51:00,209.41,209.44,209.41,209.44,56000000.0
2008-07-16 05:52:00,209.44,209.46,209.415,209.46,86400000.0
2008-07-16 05:53:00,209.475,209.5,209.455,209.47,165700000.0
2008-07-16 05:54:00,209.465,209.49,209.425,209.425,90100000.0
2008-07-16 05:55:00,209.43,209.47,209.43,209.45,212500000.0
2008-07-16 05:56:00,209.45,209.49,209.44,209.46,118800000.0
2008-07-16 05:57:00,209.46,209.485,209.45,209.485,48800000.0
2008-07-16 05:58:00,209.465,209.49,209.465,209.49,22900000.0
2008-07-16 05:59:00,209.49,209.49,209.445,209.47,41400000.0
2008-07-16 06:00:00,209.47,209.49,209.455,209.475,87900000.0
2008-07-16 06:01:00,209.48,209.53,209.475,209.475,156600000.0
2008-07-16 06:02:00,209.48,209.5,209.475,209.48,85700000.0
2008-07-16 06:03:00,209.48,209.48,209.455,209.475,109800000.0
2008-07-16 06:04:00,209.455,209.475,209.435,209.46,102800000.0
2008-07-16 06:05:00,209.46,209.46,209.42,209.42,104800000.0
2008-07-16 06:06:00,209.42,209.43,209.41,209.41,31900000.0
2008-07-16 06:07:00,209.41,209.42,209.395,209.42,64900000.0
2008-07-16 06:08:00,209.42,209.44,209.42,209.44,15500000.0
2008-07-16 06:09:00,209.45,209.465,209.445,209.465,22400000.0
2008-07-16 06:10:00,209.47,209.49,209.45,209.46,54600000.0
2008-07-16 06:11:00,209.46,209.48,209.46,209.48,31800000.0
2008-07-16 06:12:00,209.49,209.49,209.47,209.47,98200000.0
2008-07-16 06:13:00,209.47,209.49,209.465,209.465,65500000.0
2008-07-16 06:14:00,209.475,209.5,209.47,209.48,129900000.0
2008-07-16 06:15:00,209.48,209.48,209.46,209.48,70000000.0
2008-07-16 06:16:00,209.49,209.5,209.48,209.49,58500000.0
2008-07-16 06:17:00,209.49,209.52,209.48,209.52,71700000.0
2008-07-16 06:18:00,209.51,209.57,209.51,209.56,76800000.0
2008-07-16 06:19:00,209.56,209.57,209.55,209.57,47300000.0
2008-07-16 06:20:00,209.57,209.57,209.5,209.5,92500000.0
2008-07-16 06:21:00,209.5,209.51,209.46,209.46,119600000.0
2008-07-16 06:22:00,209.46,209.49,209.46,209.46,110500000.0
2008-07-16 06:23:00,209.47,209.48,209.455,209.48,67000000.0
2008-07-16 06:24:00,209.49,209.5,209.48,209.49,96300000.0
2008-07-16 06:25:00,209.49,209.5,209.48,209.5,89300000.0
2008-07-16 06:26:00,209.5,209.52,209.5,209.52,33200000.0
2008-07-16 06:27:00,209.515,209.545,209.49,209.53,189400000.0
2008-07-16 06:28:00,209.53,209.55,209.5,209.515,209100000.0
2008-07-16 06:29:00,209.525,209.58,209.52,209.58,159400000.0
2008-07-16 06:30:00,209.58,209.605,209.55,209.57,141200000.0
2008-07-16 06:31:00,209.57,209.585,209.52,209.53,152700000.0
2008-07-16 06:32:00,209.54,209.57,209.54,209.54,89900000.0
2008-07-16 06:33:00,209.54,209.565,209.54,209.54,38400000.0
2008-07-16 06:34:00,209.535,209.545,209.5,209.5,115900000.0
2008-07-16 06:35:00,209.5,209.53,209.5,209.52,83700000.0
2008-07-16 06:36:00,209.52,209.55,209.52,209.52,50300000.0
2008-07-16 06:37:00,209.52,209.52,209.5,209.52,113200000.0
2008-07-16 06:38:00,209.52,209.52,209.49,209.49,82100000.0
2008-07-16 06:39:00,209.5,209.5,209.46,209.48,49600000.0
2008-07-16 06:40:00,209.48,209.535,209.48,209.535,48800000.0
2008-07-16 06:41:00,209.535,209.575,209.525,209.53,85400000.0
2008-07-16 06:42:00,209.53,209.58,209.53,209.56,116500000.0
2008-07-16 06:43:00,209.56,209.57,209.55,209.55,56600000.0
2008-07-16 06:44:00,209.55,209.56,209.485,209.485,103000000.0
2008-07-16 06:45:00,209.49,209.51,209.46,209.49,81000000.0
2008-07-16 06:46:00,209.5,209.5,209.5,209.5,25600000.0
2008-07-16 06:47:00,209.5,209.5,209.45,209.46,120000000.0
2008-07-16 06:48:00,209.46,209.48,209.43,209.455,211600000.0
2008-07-16 06:49:00,209.455,209.455,209.425,209.455,104500000.0
2008-07-16 06:50:00,209.46,209.46,209.405,209.405,54500000.0
2008-07-16 06:51:00,209.41,209.425,209.385,209.41,203100000.0
2008-07-16 06:52:00,209.4,209.44,209.39,209.41,94300000.0
2008-07-16 06:53:00,209.41,209.42,209.4,209.42,13800000.0
2008-07-16 06:54:00,209.42,209.42,209.41,209.41,10100000.0
2008-07-16 06:55:00,209.42,209.455,209.41,209.45,91500000.0
2008-07-16 06:56:00,209.45,209.46,209.44,209.45,67400000.0
2008-07-16 06:57:00,209.46,209.49,209.45,209.49,120200000.0
2008-07-16 06:58:00,209.49,209.49,209.445,209.47,98000000.0
2008-07-16 06:59:00,209.47,209.49,209.445,209.45,168400000.0
2008-07-16 07:00:00,209.45,209.46,209.43,209.45,63100000.0
2008-07-16 07:01:00,209.45,209.49,209.44,209.49,92800000.0
2008-07-16 07:02:00,209.49,209.49,209.47,209.49,90100000.0
2008-07-16 07:03:00,209.48,209.5,209.47,209.5,88300000.0
2008-07-16 07:04:00,209.49,209.52,209.47,209.48,138900000.0
2008-07-16 07:05:00,209.47,209.47,209.45,209.455,95600000.0
2008-07-16 07:06:00,209.45,209.46,209.45,209.45,26400000.0
2008-07-16 07:07:00,209.45,209.45,209.425,209.43,42200000.0
2008-07-16 07:08:00,209.43,209.43,209.4,209.41,61000000.0
2008-07-16 07:09:00,209.4,209.43,209.4,209.43,75400000.0
2008-07-16 07:10:00,209.43,209.43,209.395,209.4,53000000.0
2008-07-16 07:11:00,209.4,209.41,209.4,209.4,49100000.0
2008-07-16 07:12:00,209.41,209.41,209.385,209.385,29300000.0
2008-07-16 07:13:00,209.38,209.41,209.345,209.37,124500000.0
2008-07-16 07:14:00,209.37,209.39,209.34,209.34,147900000.0
2008-07-16 07:15:00,209.35,209.35,209.28,209.3,74100000.0
2008-07-16 07:16:00,209.29,209.32,209.28,209.32,34800000.0
2008-07-16 07:17:00,209.33,209.335,209.3,209.3,42900000.0
2008-07-16 07:18:00,209.3,209.31,209.27,209.28,65100000.0
2008-07-16 07:19:00,209.28,209.3,209.26,209.28,129700000.0
2008-07-16 07:20:00,209.28,209.32,209.26,209.31,178900000.0
2008-07-16 07:21:00,209.31,209.36,209.31,209.35,100800000.0
2008-07-16 07:22:00,209.325,209.365,209.31,209.31,106400000.0
2008-07-16 07:23:00,209.31,209.31,209.17,209.17,169800000.0
2008-07-16 07:24:00,209.17,209.18,209.13,209.155,109200000.0
2008-07-16 07:25:00,209.16,209.16,209.01,209.025,150400000.0
2008-07-16 07:26:00,209.02,209.045,208.985,208.985,203300000.0
2008-07-16 07:27:00,208.985,208.99,208.835,208.945,385400000.0
2008-07-16 07:28:00,208.93,209.08,208.92,209.04,211700000.0
2008-07-16 07:29:00,209.045,209.11,209.03,209.075,217000000.0
2008-07-16 07:30:00,209.07,209.09,208.995,209.04,274600000.0
2008-07-16 07:31:00,209.045,209.09,209.01,209.09,210300000.0
2008-07-16 07:32:00,209.08,209.09,209.005,209.06,136900000.0
2008-07-16 07:33:00,209.05,209.08,209.01,209.075,224800000.0
2008-07-16 07:34:00,209.075,209.115,209.06,209.115,121500000.0
2008-07-16 07:35:00,209.125,209.165,209.105,209.165,94900000.0
2008-07-16 07:36:00,209.14,209.235,209.135,209.21,172500000.0
2008-07-16 07:37:00,209.21,209.25,209.155,209.22,162500000.0
2008-07-16 07:38:00,209.22,209.23,209.15,209.21,111300000.0
2008-07-16 07:39:00,209.21,209.28,209.21,209.28,91000000.0
2008-07-16 07:40:00,209.27,209.29,209.26,209.275,118800000.0
2008-07-16 07:41:00,209.275,209.305,209.26,209.26,127000000.0
2008-07-16 07:42:00,209.26,209.285,209.245,209.26,101500000.0
2008-07-16 07:43:00,209.26,209.26,209.19,209.2,168400000.0
2008-07-16 07:44:00,209.205,209.21,209.16,209.19,198100000.0
2008-07-16 07:45:00,209.19,209.22,209.165,209.195,169100000.0
2008-07-16 07:46:00,209.2,209.205,209.175,209.185,148800000.0
2008-07-16 07:47:00,209.185,209.21,209.16,209.21,143000000.0
2008-07-16 07:48:00,209.215,209.235,209.18,209.19,78700000.0
2008-07-16 07:49:00,209.19,209.24,209.165,209.185,251500000.0
2008-07-16 07:50:00,209.215,209.26,209.18,209.2,211400000.0
2008-07-16 07:51:00,209.2,209.275,209.185,209.27,177500000.0
2008-07-16 07:52:00,209.26,209.305,209.25,209.26,168900000.0
2008-07-16 07:53:00,209.25,209.27,209.22,209.25,96700000.0
2008-07-16 07:54:00,209.25,209.25,209.16,209.24,217300000.0
2008-07-16 07:55:00,209.24,209.24,209.11,209.17,166900000.0
2008-07-16 07:56:00,209.16,209.27,209.16,209.27,128200000.0
2008-07-16 07:57:00,209.285,209.3,209.255,209.28,179100000.0
2008-07-16 07:58:00,209.28,209.36,209.28,209.31,219100000.0
2008-07-16 07:59:00,209.31,209.33,209.26,209.27,173100000.0
2008-07-16 08:00:00,209.27,209.275,209.21,209.23,174200000.0
2008-07-16 08:01:00,209.23,209.265,209.21,209.24,139500000.0
2008-07-16 08:02:00,209.26,209.27,209.165,209.17,176800000.0
2008-07-16 08:03:00,209.175,209.185,209.04,209.08,227800000.0
2008-07-16 08:04:00,209.08,209.085,209.03,209.03,186900000.0
2008-07-16 08:05:00,209.03,209.095,209.02,209.09,123000000.0
2008-07-16 08:06:00,209.08,209.11,209.08,209.09,183100000.0
2008-07-16 08:07:00,209.09,209.1,209.07,209.09,166200000.0
2008-07-16 08:08:00,209.08,209.105,209.05,209.05,172000000.0
2008-07-16 08:09:00,209.05,209.08,209.03,209.05,112800000.0
2008-07-16 08:10:00,209.05,209.11,209.05,209.09,61100000.0
2008-07-16 08:11:00,209.085,209.14,209.085,209.13,163500000.0
2008-07-16 08:12:00,209.14,209.15,209.11,209.145,111500000.0
2008-07-16 08:13:00,209.14,209.16,209.05,209.05,210200000.0
2008-07-16 08:14:00,209.06,209.09,209.05,209.075,200700000.0
2008-07-16 08:15:00,209.08,209.12,209.06,209.12,187100000.0
2008-07-16 08:16:00,209.13,209.135,209.09,209.1,103100000.0
2008-07-16 08:17:00,209.11,209.18,209.1,209.13,242400000.0
2008-07-16 08:18:00,209.125,209.25,209.12,209.23,283300000.0
2008-07-16 08:19:00,209.23,209.25,209.155,209.17,244900000.0
2008-07-16 08:20:00,209.165,209.19,209.105,209.13,171000000.0
2008-07-16 08:21:00,209.13,209.15,209.105,209.12,245100000.0
2008-07-16 08:22:00,209.12,209.14,209.035,209.05,263100000.0
2008-07-16 08:23:00,209.055,209.095,209.0,209.01,184800000.0
2008-07-16 08:24:00,209.0,209.02,208.93,209.02,316800000.0
2008-07-16 08:25:00,209.01,209.1,209.01,209.06,308200000.0
2008-07-16 08:26:00,209.06,209.09,208.99,209.0,370000000.0
2008-07-16 08:27:00,209.01,209.06,209.0,209.06,287200000.0
2008-07-16 08:28:00,209.06,209.135,209.045,209.125,221800000.0
2008-07-16 08:29:00,209.125,209.165,209.11,209.15,300300000.0
2008-07-16 08:30:00,209.155,209.17,209.1,209.12,197400000.0
2008-07-16 08:31:00,209.12,209.125,209.065,209.07,190600000.0
2008-07-16 08:32:00,209.07,209.07,209.025,209.06,236800000.0
2008-07-16 08:33:00,209.065,209.065,209.0,209.04,263800000.0
2008-07-16 08:34:00,209.04,209.04,208.99,209.01,184800000.0
2008-07-16 08:35:00,209.01,209.03,208.955,208.975,247800000.0
2008-07-16 08:36:00,208.975,208.98,208.795,208.8,279800000.0
2008-07-16 08:37:00,208.795,208.8,208.715,208.76,257600000.0
2008-07-16 08:38:00,208.765,208.795,208.745,208.78,277000000.0
2008-07-16 08:39:00,208.78,208.78,208.73,208.77,329600000.0
2008-07-16 08:40:00,208.78,208.84,208.755,208.83,185300000.0
2008-07-16 08:41:00,208.83,208.895,208.82,208.88,279500000.0
2008-07-16 08:42:00,208.88,208.905,208.805,208.865,380900000.0
2008-07-16 08:43:00,208.86,208.905,208.79,208.795,103400000.0
2008-07-16 08:44:00,208.79,208.79,208.6,208.62,215200000.0
2008-07-16 08:45:00,208.615,208.685,208.615,208.66,254980000.0
2008-07-16 08:46:00,208.66,208.695,208.64,208.66,213000000.0
2008-07-16 08:47:00,208.66,208.685,208.64,208.68,131800000.0
2008-07-16 08:48:00,208.675,208.695,208.615,208.63,285800000.0
2008-07-16 08:49:00,208.635,208.635,208.575,208.6,212800000.0
2008-07-16 08:50:00,208.575,208.6,208.56,208.59,296900000.0
2008-07-16 08:51:00,208.59,208.61,208.58,208.59,132900000.0
2008-07-16 08:52:00,208.59,208.695,208.59,208.695,283000000.0
2008-07-16 08:53:00,208.71,208.885,208.71,208.87,401000000.0
2008-07-16 08:54:00,208.86,208.93,208.83,208.93,325700000.0
2008-07-16 08:55:00,208.93,208.955,208.875,208.92,343600000.0
2008-07-16 08:56:00,208.93,208.95,208.895,208.92,281900000.0
2008-07-16 08:57:00,208.92,208.92,208.85,208.865,247200000.0
2008-07-16 08:58:00,208.87,208.99,208.87,208.99,251300000.0
2008-07-16 08:59:00,208.98,209.04,208.935,209.01,344000000.0
2008-07-16 09:00:00,209.0,209.11,209.0,209.1,265400000.0
2008-07-16 09:01:00,209.115,209.12,209.055,209.065,156200000.0
2008-07-16 09:02:00,209.07,209.12,209.045,209.08,286500000.0
2008-07-16 09:03:00,209.08,209.095,209.04,209.06,218400000.0
2008-07-16 09:04:00,209.06,209.11,209.025,209.085,239400000.0
2008-07-16 09:05:00,209.09,209.1,209.07,209.08,149400000.0
2008-07-16 09:06:00,209.09,209.135,209.04,209.04,193600000.0
2008-07-16 09:07:00,209.04,209.105,209.04,209.105,176600000.0
2008-07-16 09:08:00,209.105,209.165,209.105,209.12,227600000.0
2008-07-16 09:09:00,209.12,209.155,209.105,209.135,199600000.0
2008-07-16 09:10:00,209.135,209.165,209.125,209.16,223600000.0
2008-07-16 09:11:00,209.16,209.22,209.15,209.21,147200000.0
2008-07-16 09:12:00,209.225,209.26,209.21,209.23,229800000.0
2008-07-16 09:13:00,209.23,209.235,209.19,209.19,203400000.0
2008-07-16 09:14:00,209.18,209.18,209.095,209.095,187100000.0
2008-07-16 09:15:00,209.085,209.21,209.015,209.155,339300000.0
2008-07-16 09:16:00,209.145,209.185,209.06,209.07,229500000.0
2008-07-16 09:17:00,209.07,209.095,209.05,209.07,238700000.0
2008-07-16 09:18:00,209.07,209.105,209.05,209.065,261300000.0
2008-07-16 09:19:00,209.075,209.075,209.04,209.055,125900000.0
2008-07-16 09:20:00,209.055,209.07,209.01,209.045,154300000.0
2008-07-16 09:21:00,209.04,209.045,208.99,209.0,251200000.0
2008-07-16 09:22:00,209.0,209.005,208.885,208.92,190200000.0
2008-07-16 09:23:00,208.92,208.92,208.84,208.875,204400000.0
2008-07-16 09:24:00,208.875,208.915,208.835,208.885,277300000.0
2008-07-16 09:25:00,208.885,208.955,208.88,208.94,246000000.0
2008-07-16 09:26:00,208.94,208.95,208.91,208.92,185500000.0
2008-07-16 09:27:00,208.915,208.995,208.91,208.995,153600000.0
2008-07-16 09:28:00,208.995,209.06,208.955,209.04,247400000.0
2008-07-16 09:29:00,209.06,209.14,209.06,209.12,137400000.0
2008-07-16 09:30:00,209.125,209.145,209.06,209.105,216300000.0
2008-07-16 09:31:00,209.105,209.105,209.055,209.055,192000000.0
2008-07-16 09:32:00,209.05,209.05,209.0,209.015,104900000.0
2008-07-16 09:33:00,209.015,209.03,208.97,209.01,132200000.0
2008-07-16 09:34:00,209.005,209.065,209.005,209.06,180200000.0
2008-07-16 09:35:00,209.06,209.06,209.025,209.04,99900000.0
2008-07-16 09:36:00,209.04,209.045,208.97,209.005,197800000.0
2008-07-16 09:37:00,209.01,209.075,209.005,209.05,235200000.0
2008-07-16 09:38:00,209.05,209.05,208.965,208.98,101400000.0
2008-07-16 09:39:00,208.98,209.01,208.925,208.945,96000000.0
2008-07-16 09:40:00,208.945,208.95,208.89,208.915,175700000.0
2008-07-16 09:41:00,208.915,208.925,208.87,208.885,222900000.0
2008-07-16 09:42:00,208.885,208.935,208.885,208.91,148500000.0
2008-07-16 09:43:00,208.91,208.93,208.84,208.85,228000000.0
2008-07-16 09:44:00,208.845,208.91,208.845,208.885,216700000.0
2008-07-16 09:45:00,208.885,208.905,208.86,208.905,111600000.0
2008-07-16 09:46:00,208.91,208.955,208.84,208.875,245400000.0
2008-07-16 09:47:00,208.875,208.915,208.78,208.79,197240000.0
2008-07-16 09:48:00,208.79,208.845,208.74,208.795,299800000.0
2008-07-16 09:49:00,208.785,208.79,208.73,208.76,298400000.0
2008-07-16 09:50:00,208.765,208.82,208.74,208.75,251000000.0
2008-07-16 09:51:00,208.755,208.805,208.74,208.795,177700000.0
2008-07-16 09:52:00,208.795,208.865,208.785,208.85,232500000.0
2008-07-16 09:53:00,208.865,208.875,208.755,208.755,164000000.0
2008-07-16 09:54:00,208.765,208.765,208.63,208.73,270000000.0
2008-07-16 09:55:00,208.73,208.835,208.73,208.805,193200000.0
2008-07-16 09:56:00,208.8,208.815,208.75,208.76,170200000.0
2008-07-16 09:57:00,208.77,208.815,208.74,208.79,210100000.0
2008-07-16 09:58:00,208.79,208.815,208.72,208.78,260000000.0
2008-07-16 09:59:00,208.78,208.855,208.77,208.84,197200000.0
2008-07-16 10:00:00,208.845,208.905,208.835,208.85,210000000.0
2008-07-16 10:01:00,208.85,209.005,208.84,208.925,345800000.0
2008-07-16 10:02:00,208.93,209.07,208.925,209.05,279600000.0
2008-07-16 10:03:00,209.05,209.135,209.05,209.105,254200000.0
2008-07-16 10:04:00,209.11,209.11,209.035,209.035,244500000.0
2008-07-16 10:05:00,209.04,209.065,209.02,209.065,137300000.0
2008-07-16 10:06:00,209.06,209.125,209.04,209.08,286900000.0
2008-07-16 10:07:00,209.085,209.105,209.0,209.025,168300000.0
2008-07-16 10:08:00,209.025,209.055,208.985,209.055,282400000.0
2008-07-16 10:09:00,209.045,209.085,209.04,209.07,213100000.0
2008-07-16 10:10:00,209.06,209.07,209.005,209.025,202700000.0
2008-07-16 10:11:00,209.02,209.035,209.005,209.01,113100000.0
2008-07-16 10:12:00,209.01,209.025,208.91,208.94,226800000.0
2008-07-16 10:13:00,208.94,208.96,208.875,208.895,242000000.0
2008-07-16 10:14:00,208.895,208.915,208.81,208.83,184900000.0
2008-07-16 10:15:00,208.84,208.915,208.82,208.875,243600000.0
2008-07-16 10:16:00,208.88,208.945,208.865,208.925,205500000.0
2008-07-16 10:17:00,208.92,208.945,208.89,208.93,56100000.0
2008-07-16 10:18:00,208.935,208.95,208.88,208.905,65900000.0
2008-07-16 10:19:00,208.905,208.915,208.87,208.9,114300000.0
2008-07-16 10:20:00,208.895,208.935,208.875,208.925,177900000.0
2008-07-16 10:21:00,208.925,208.925,208.875,208.88,134300000.0
2008-07-16 10:22:00,208.89,208.925,208.865,208.905,185700000.0
2008-07-16 10:23:00,208.905,208.91,208.875,208.895,247200000.0
2008-07-16 10:24:00,208.91,208.92,208.845,208.87,192000000.0
2008-07-16 10:25:00,208.865,208.87,208.83,208.83,93100000.0
2008-07-16 10:26:00,208.83,208.835,208.765,208.785,229700000.0
2008-07-16 10:27:00,208.785,208.8,208.77,208.78,97500000.0
2008-07-16 10:28:00,208.78,208.845,208.765,208.785,201600000.0
2008-07-16 10:29:00,208.79,208.8,208.695,208.735,213700000.0
2008-07-16 10:30:00,208.72,208.72,208.32,208.635,433000000.0
2008-07-16 10:31:00,208.625,208.66,208.57,208.625,219900000.0
2008-07-16 10:32:00,208.625,208.65,208.6,208.615,266200000.0
2008-07-16 10:33:00,208.605,208.65,208.595,208.605,394300000.0
2008-07-16 10:34:00,208.61,208.64,208.6,208.62,207000000.0
2008-07-16 10:35:00,208.615,208.665,208.565,208.665,357900000.0
2008-07-16 10:36:00,208.675,208.71,208.64,208.665,317900000.0
2008-07-16 10:37:00,208.665,208.695,208.64,208.655,213000000.0
2008-07-16 10:38:00,208.655,208.725,208.645,208.675,253200000.0
2008-07-16 10:39:00,208.675,208.765,208.67,208.765,105500000.0
2008-07-16 10:40:00,208.74,208.78,208.68,208.69,250700000.0
2008-07-16 10:41:00,208.69,208.69,208.63,208.655,331600000.0
2008-07-16 10:42:00,208.66,208.675,208.63,208.645,249100000.0
2008-07-16 10:43:00,208.645,208.74,208.645,208.69,264900000.0
2008-07-16 10:44:00,208.685,208.725,208.625,208.66,309000000.0
2008-07-16 10:45:00,208.655,208.695,208.645,208.68,225200000.0
2008-07-16 10:46:00,208.67,208.72,208.67,208.705,206400000.0
2008-07-16 10:47:00,208.705,208.725,208.67,208.695,213600000.0
2008-07-16 10:48:00,208.695,208.75,208.685,208.685,268000000.0
2008-07-16 10:49:00,208.685,208.71,208.655,208.655,279400000.0
2008-07-16 10:50:00,208.655,208.655,208.555,208.575,249400000.0
2008-07-16 10:51:00,208.565,208.635,208.555,208.625,221600000.0
2008-07-16 10:52:00,208.63,208.665,208.615,208.64,187300000.0
2008-07-16 10:53:00,208.625,208.64,208.58,208.585,194600000.0
2008-07-16 10:54:00,208.6,208.62,208.595,208.61,130100000.0
2008-07-16 10:55:00,208.6,208.64,208.585,208.585,179400000.0
2008-07-16 10:56:00,208.585,208.61,208.565,208.605,197000000.0
2008-07-16 10:57:00,208.58,208.635,208.58,208.625,285700000.0
2008-07-16 10:58:00,208.625,208.635,208.565,208.595,197700000.0
2008-07-16 10:59:00,208.595,208.69,208.595,208.685,186200000.0
2008-07-16 11:00:00,208.69,208.73,208.655,208.695,324800000.0
2008-07-16 11:01:00,208.695,208.735,208.685,208.715,341200000.0
2008-07-16 11:02:00,208.715,208.745,208.695,208.705,259300000.0
2008-07-16 11:03:00,208.705,208.785,208.685,208.785,180000000.0
2008-07-16 11:04:00,208.795,208.81,208.745,208.785,335100000.0
2008-07-16 11:05:00,208.785,208.805,208.75,208.78,117100000.0
2008-07-16 11:06:00,208.78,208.805,208.75,208.755,240500000.0
2008-07-16 11:07:00,208.765,208.805,208.76,208.77,268300000.0
2008-07-16 11:08:00,208.775,208.775,208.7,208.715,195400000.0
2008-07-16 11:09:00,208.72,208.745,208.71,208.745,202100000.0
2008-07-16 11:10:00,208.745,208.785,208.725,208.765,254500000.0
2008-07-16 11:11:00,208.765,208.775,208.73,208.745,213500000.0
2008-07-16 11:12:00,208.745,208.765,208.615,208.63,264100000.0
2008-07-16 11:13:00,208.625,208.635,208.515,208.535,344000000.0
2008-07-16 11:14:00,208.54,208.545,208.505,208.525,140800000.0
2008-07-16 11:15:00,208.525,208.565,208.51,208.515,196100000.0
2008-07-16 11:16:00,208.515,208.525,208.435,208.485,282900000.0
2008-07-16 11:17:00,208.485,208.5,208.45,208.495,216600000.0
2008-07-16 11:18:00,208.495,208.55,208.495,208.525,166500000.0
2008-07-16 11:19:00,208.52,208.555,208.485,208.54,221600000.0
2008-07-16 11:20:00,208.535,208.595,208.53,208.595,201500000.0
2008-07-16 11:21:00,208.595,208.66,208.595,208.635,314700000.0
2008-07-16 11:22:00,208.635,208.64,208.6,208.605,215300000.0
2008-07-16 11:23:00,208.605,208.615,208.595,208.605,65200000.0
2008-07-16 11:24:00,208.605,208.605,208.58,208.595,92600000.0
2008-07-16 11:25:00,208.595,208.675,208.595,208.675,174100000.0
2008-07-16 11:26:00,208.665,208.675,208.615,208.625,235200000.0
2008-07-16 11:27:00,208.635,208.64,208.58,208.61,181100000.0
2008-07-16 11:28:00,208.605,208.63,208.575,208.62,143700000.0
2008-07-16 11:29:00,208.61,208.63,208.58,208.59,169100000.0
2008-07-16 11:30:00,208.59,208.625,208.59,208.615,104000000.0
2008-07-16 11:31:00,208.615,208.615,208.58,208.59,235100000.0
2008-07-16 11:32:00,208.59,208.6,208.495,208.5,316400000.0
2008-07-16 11:33:00,208.505,208.505,208.445,208.455,217000000.0
2008-07-16 11:34:00,208.445,208.485,208.445,208.455,214100000.0
2008-07-16 11:35:00,208.455,208.54,208.455,208.515,265700000.0
2008-07-16 11:36:00,208.515,208.575,208.515,208.56,262000000.0
2008-07-16 11:37:00,208.565,208.58,208.53,208.555,210100000.0
2008-07-16 11:38:00,208.55,208.59,208.535,208.585,163900000.0
2008-07-16 11:39:00,208.585,208.635,208.575,208.61,127000000.0
2008-07-16 11:40:00,208.61,208.63,208.585,208.615,233000000.0
2008-07-16 11:41:00,208.615,208.63,208.57,208.625,206200000.0
2008-07-16 11:42:00,208.625,208.64,208.54,208.555,171000000.0
2008-07-16 11:43:00,208.54,208.545,208.505,208.505,98700000.0
2008-07-16 11:44:00,208.505,208.545,208.5,208.535,121100000.0
2008-07-16 11:45:00,208.535,208.545,208.51,208.515,68500000.0
2008-07-16 11:46:00,208.515,208.585,208.505,208.53,222100000.0
2008-07-16 11:47:00,208.53,208.565,208.515,208.535,132900000.0
2008-07-16 11:48:00,208.535,208.575,208.535,208.55,69100000.0
2008-07-16 11:49:00,208.55,208.565,208.505,208.535,96600000.0
2008-07-16 11:50:00,208.535,208.535,208.49,208.495,181800000.0
2008-07-16 11:51:00,208.495,208.505,208.475,208.495,106500000.0
2008-07-16 11:52:00,208.5,208.545,208.485,208.495,202700000.0
2008-07-16 11:53:00,208.495,208.515,208.415,208.42,306700000.0
2008-07-16 11:54:00,208.415,208.465,208.4,208.455,285100000.0
2008-07-16 11:55:00,208.455,208.465,208.415,208.455,276700000.0
2008-07-16 11:56:00,208.455,208.54,208.455,208.515,209700000.0
2008-07-16 11:57:00,208.515,208.535,208.475,208.52,186000000.0
2008-07-16 11:58:00,208.525,208.525,208.475,208.485,147000000.0
2008-07-16 11:59:00,208.485,208.56,208.48,208.545,287000000.0
2008-07-16 12:00:00,208.55,208.56,208.525,208.54,108700000.0
2008-07-16 12:01:00,208.505,208.565,208.505,208.55,178500000.0
2008-07-16 12:02:00,208.555,208.645,208.54,208.625,127700000.0
2008-07-16 12:03:00,208.615,208.665,208.6,208.605,88800000.0
2008-07-16 12:04:00,208.605,208.685,208.595,208.645,155900000.0
2008-07-16 12:05:00,208.64,208.685,208.63,208.685,101300000.0
2008-07-16 12:06:00,208.67,208.69,208.635,208.665,186800000.0
2008-07-16 12:07:00,208.665,208.7,208.655,208.68,226800000.0
2008-07-16 12:08:00,208.68,208.685,208.515,208.54,207900000.0
2008-07-16 12:09:00,208.54,208.605,208.54,208.605,202200000.0
2008-07-16 12:10:00,208.605,208.615,208.575,208.605,174900000.0
2008-07-16 12:11:00,208.605,208.605,208.51,208.525,255100000.0
2008-07-16 12:12:00,208.52,208.545,208.505,208.545,235700000.0
2008-07-16 12:13:00,208.545,208.545,208.51,208.535,258000000.0
2008-07-16 12:14:00,208.535,208.545,208.455,208.455,134600000.0
2008-07-16 12:15:00,208.455,208.465,208.31,208.345,288500000.0
2008-07-16 12:16:00,208.335,208.355,208.305,208.305,291800000.0
2008-07-16 12:17:00,208.315,208.365,208.305,208.315,343900000.0
2008-07-16 12:18:00,208.315,208.315,208.175,208.175,380600001.0
2008-07-16 12:19:00,208.155,208.24,208.135,208.24,361100000.0
2008-07-16 12:20:00,208.245,208.245,208.165,208.17,244400000.0
2008-07-16 12:21:00,208.185,208.21,208.18,208.185,211000000.0
2008-07-16 12:22:00,208.185,208.22,208.16,208.195,329900000.0
2008-07-16 12:23:00,208.195,208.2,208.0,208.02,339900000.0
2008-07-16 12:24:00,208.015,208.055,207.985,208.035,335200000.0
2008-07-16 12:25:00,208.035,208.155,208.035,208.14,269100000.0
2008-07-16 12:26:00,208.14,208.165,208.095,208.12,251600000.0
2008-07-16 12:27:00,208.12,208.225,208.11,208.195,341300000.0
2008-07-16 12:28:00,208.21,208.385,208.21,208.34,228400000.0
2008-07-16 12:29:00,208.345,208.4,208.3,208.325,332900000.0
2008-07-16 12:30:00,208.325,208.39,208.3,208.39,256400000.0
2008-07-16 12:31:00,208.395,208.42,208.325,208.325,142100000.0
2008-07-16 12:32:00,208.325,208.34,208.295,208.305,193300000.0
2008-07-16 12:33:00,208.305,208.325,208.265,208.285,124700000.0
2008-07-16 12:34:00,208.29,208.34,208.29,208.305,110400000.0
2008-07-16 12:35:00,208.3,208.3,208.15,208.175,221000000.0
2008-07-16 12:36:00,208.175,208.175,208.13,208.13,157300000.0
2008-07-16 12:37:00,208.14,208.19,208.14,208.175,220900000.0
2008-07-16 12:38:00,208.175,208.195,208.09,208.105,327100000.0
2008-07-16 12:39:00,208.105,208.17,208.105,208.17,264600000.0
2008-07-16 12:40:00,208.17,208.22,208.12,208.175,280600000.0
2008-07-16 12:41:00,208.19,208.285,208.18,208.235,368400000.0
2008-07-16 12:42:00,208.235,208.235,208.155,208.175,368900000.0
2008-07-16 12:43:00,208.175,208.175,208.135,208.145,194500000.0
2008-07-16 12:44:00,208.155,208.25,208.14,208.25,220500000.0
2008-07-16 12:45:00,208.255,208.27,208.18,208.235,210400000.0
2008-07-16 12:46:00,208.235,208.235,208.18,208.2,175200000.0
2008-07-16 12:47:00,208.195,208.215,208.175,208.175,158900000.0
2008-07-16 12:48:00,208.175,208.255,208.175,208.215,165100000.0
2008-07-16 12:49:00,208.22,208.225,208.145,208.17,256800000.0
2008-07-16 12:50:00,208.165,208.18,208.115,208.165,226800000.0
2008-07-16 12:51:00,208.17,208.225,208.17,208.225,170600000.0
2008-07-16 12:52:00,208.225,208.225,208.175,208.2,239000000.0
2008-07-16 12:53:00,208.2,208.225,208.155,208.165,188400000.0
2008-07-16 12:54:00,208.17,208.185,208.135,208.17,100500000.0
2008-07-16 12:55:00,208.165,208.18,208.145,208.145,169200000.0
2008-07-16 12:56:00,208.155,208.165,208.11,208.11,168400000.0
2008-07-16 12:57:00,208.11,208.135,208.035,208.035,255300000.0
2008-07-16 12:58:00,208.025,208.115,208.02,208.085,369100000.0
2008-07-16 12:59:00,208.08,208.175,208.08,208.17,355500000.0
2008-07-16 13:00:00,208.175,208.195,207.99,208.105,466900000.0
2008-07-16 13:01:00,208.105,208.135,208.1,208.135,212500000.0
2008-07-16 13:02:00,208.135,208.155,208.085,208.085,221300000.0
2008-07-16 13:03:00,208.085,208.085,208.015,208.06,296200000.0
2008-07-16 13:04:00,208.06,208.09,208.06,208.085,141100000.0
2008-07-16 13:05:00,208.095,208.1,208.075,208.1,129900000.0
2008-07-16 13:06:00,208.1,208.1,208.055,208.065,100200000.0
2008-07-16 13:07:00,208.065,208.07,208.005,208.025,346600000.0
2008-07-16 13:08:00,208.03,208.13,208.025,208.13,343700000.0
2008-07-16 13:09:00,208.13,208.135,208.075,208.105,256700000.0
2008-07-16 13:10:00,208.105,208.105,208.055,208.065,209500000.0
2008-07-16 13:11:00,208.065,208.115,208.065,208.095,250100000.0
2008-07-16 13:12:00,208.105,208.14,208.07,208.14,323900000.0
2008-07-16 13:13:00,208.14,208.14,208.06,208.1,197100000.0
2008-07-16 13:14:00,208.1,208.155,208.085,208.15,147800000.0
2008-07-16 13:15:00,208.155,208.165,208.115,208.12,370000000.0
2008-07-16 13:16:00,208.12,208.145,208.105,208.125,279800000.0
2008-07-16 13:17:00,208.13,208.155,208.115,208.115,241300000.0
2008-07-16 13:18:00,208.125,208.16,208.09,208.115,144500000.0
2008-07-16 13:19:00,208.125,208.19,208.065,208.17,398700000.0
2008-07-16 13:20:00,208.17,208.215,208.17,208.185,347400000.0
2008-07-16 13:21:00,208.185,208.205,208.165,208.17,225000000.0
2008-07-16 13:22:00,208.17,208.195,208.165,208.195,254600000.0
2008-07-16 13:23:00,208.19,208.2,208.135,208.185,380900000.0
2008-07-16 13:24:00,208.185,208.29,208.185,208.29,426700000.0
2008-07-16 13:25:00,208.295,208.39,208.285,208.375,371500000.0
2008-07-16 13:26:00,208.38,208.425,208.35,208.35,349700000.0
2008-07-16 13:27:00,208.365,208.425,208.355,208.415,374700000.0
2008-07-16 13:28:00,208.415,208.42,208.365,208.385,211300000.0
2008-07-16 13:29:00,208.385,208.425,208.365,208.395,251100000.0
2008-07-16 13:30:00,208.395,208.405,208.305,208.315,345900000.0
2008-07-16 13:31:00,208.32,208.335,208.31,208.335,244900000.0
2008-07-16 13:32:00,208.335,208.415,208.275,208.405,239900000.0
2008-07-16 13:33:00,208.415,208.445,208.385,208.415,354400000.0
2008-07-16 13:34:00,208.405,208.525,208.395,208.5,453200000.0
2008-07-16 13:35:00,208.49,208.495,208.465,208.495,266800000.0
2008-07-16 13:36:00,208.49,208.5,208.38,208.425,231400000.0
2008-07-16 13:37:00,208.425,208.445,208.38,208.38,520900000.0
2008-07-16 13:38:00,208.38,208.405,208.37,208.4,577200000.0
2008-07-16 13:39:00,208.405,208.425,208.355,208.375,207700000.0
2008-07-16 13:40:00,208.375,208.435,208.375,208.405,297000000.0
2008-07-16 13:41:00,208.405,208.495,208.385,208.495,219600000.0
2008-07-16 13:42:00,208.495,208.5,208.415,208.43,294900000.0
2008-07-16 13:43:00,208.435,208.435,208.37,208.42,187200000.0
2008-07-16 13:44:00,208.41,208.415,208.275,208.295,269100000.0
2008-07-16 13:45:00,208.295,208.295,208.215,208.215,316000000.0
2008-07-16 13:46:00,208.205,208.255,208.205,208.25,218900000.0
2008-07-16 13:47:00,208.245,208.26,208.195,208.205,193500000.0
2008-07-16 13:48:00,208.205,208.21,208.145,208.155,254500000.0
2008-07-16 13:49:00,208.155,208.17,208.095,208.115,326300000.0
2008-07-16 13:50:00,208.115,208.225,208.095,208.225,318000000.0
2008-07-16 13:51:00,208.225,208.225,208.105,208.11,279100000.0
2008-07-16 13:52:00,208.105,208.115,208.04,208.095,272800000.0
2008-07-16 13:53:00,208.095,208.135,208.065,208.115,224600000.0
2008-07-16 13:54:00,208.105,208.145,208.105,208.115,310600000.0
2008-07-16 13:55:00,208.115,208.195,208.115,208.195,255700000.0
2008-07-16 13:56:00,208.205,208.28,208.19,208.24,284300000.0
2008-07-16 13:57:00,208.24,208.245,208.215,208.215,230300000.0
2008-07-16 13:58:00,208.23,208.265,208.205,208.25,175000000.0
2008-07-16 13:59:00,208.255,208.27,208.215,208.23,167700000.0
2008-07-16 14:00:00,208.23,208.465,208.225,208.45,341200000.0
2008-07-16 14:01:00,208.465,208.555,208.375,208.505,357300000.0
2008-07-16 14:02:00,208.505,208.605,208.485,208.51,374700000.0
2008-07-16 14:03:00,208.5,208.575,208.485,208.535,314400000.0
2008-07-16 14:04:00,208.535,208.535,208.435,208.44,241600000.0
2008-07-16 14:05:00,208.44,208.49,208.42,208.425,266300000.0
2008-07-16 14:06:00,208.42,208.545,208.415,208.525,286300000.0
2008-07-16 14:07:00,208.525,208.525,208.395,208.45,332700000.0
2008-07-16 14:08:00,208.445,208.535,208.435,208.535,328500000.0
2008-07-16 14:09:00,208.525,208.645,208.525,208.55,355000000.0
2008-07-16 14:10:00,208.545,208.745,208.545,208.715,377300000.0
2008-07-16 14:11:00,208.715,208.835,208.715,208.815,438800000.0
2008-07-16 14:12:00,208.815,208.9,208.76,208.85,368900000.0
2008-07-16 14:13:00,208.83,208.86,208.71,208.775,209300000.0
2008-07-16 14:14:00,208.765,208.775,208.575,208.65,288200000.0
2008-07-16 14:15:00,208.645,208.69,208.595,208.64,317100000.0
2008-07-16 14:16:00,208.625,208.64,208.54,208.54,226500000.0
2008-07-16 14:17:00,208.545,208.645,208.525,208.6,315900000.0
2008-07-16 14:18:00,208.59,208.635,208.59,208.605,250200000.0
2008-07-16 14:19:00,208.61,208.68,208.57,208.615,254800000.0
2008-07-16 14:20:00,208.615,208.635,208.585,208.625,285000000.0
2008-07-16 14:21:00,208.625,208.705,208.625,208.685,333700000.0
2008-07-16 14:22:00,208.685,208.72,208.665,208.695,245000000.0
2008-07-16 14:23:00,208.705,208.745,208.675,208.695,228700000.0
2008-07-16 14:24:00,208.695,208.72,208.575,208.605,263300000.0
2008-07-16 14:25:00,208.615,208.665,208.595,208.665,166000000.0
2008-07-16 14:26:00,208.67,208.72,208.655,208.705,202600000.0
2008-07-16 14:27:00,208.705,208.775,208.705,208.77,242200000.0
2008-07-16 14:28:00,208.76,208.785,208.725,208.75,237700000.0
2008-07-16 14:29:00,208.745,208.785,208.67,208.73,208300000.0
2008-07-16 14:30:00,208.675,208.965,208.59,208.64,368100000.0
2008-07-16 14:31:00,208.63,208.715,208.465,208.53,403599999.0
2008-07-16 14:32:00,208.53,208.565,208.385,208.465,335600000.0
2008-07-16 14:33:00,208.465,208.65,208.46,208.565,421200000.0
2008-07-16 14:34:00,208.555,208.57,208.425,208.515,352700000.0
2008-07-16 14:35:00,208.515,208.64,208.47,208.605,329400000.0
2008-07-16 14:36:00,208.605,208.66,208.565,208.605,212400000.0
2008-07-16 14:37:00,208.605,208.615,208.545,208.605,317900000.0
2008-07-16 14:38:00,208.605,208.695,208.6,208.655,346200000.0
2008-07-16 14:39:00,208.66,208.685,208.625,208.645,369700000.0
2008-07-16 14:40:00,208.65,208.695,208.635,208.65,324700000.0
2008-07-16 14:41:00,208.66,208.665,208.61,208.635,223100000.0
2008-07-16 14:42:00,208.64,208.65,208.535,208.545,260800000.0
2008-07-16 14:43:00,208.56,208.565,208.485,208.495,256300000.0
2008-07-16 14:44:00,208.5,208.53,208.455,208.49,243200000.0
2008-07-16 14:45:00,208.48,208.595,208.46,208.53,298300000.0
2008-07-16 14:46:00,208.53,208.625,208.515,208.565,272900000.0
2008-07-16 14:47:00,208.56,208.595,208.52,208.53,304500000.0
2008-07-16 14:48:00,208.535,208.545,208.49,208.525,271400000.0
2008-07-16 14:49:00,208.525,208.575,208.485,208.57,317700000.0
2008-07-16 14:50:00,208.57,208.61,208.55,208.59,238100000.0
2008-07-16 14:51:00,208.585,208.605,208.545,208.59,218400000.0
2008-07-16 14:52:00,208.565,208.61,208.56,208.595,307000000.0
2008-07-16 14:53:00,208.585,208.66,208.53,208.605,298000000.0
2008-07-16 14:54:00,208.605,208.635,208.595,208.62,161900000.0
2008-07-16 14:55:00,208.63,208.73,208.605,208.725,250500000.0
2008-07-16 14:56:00,208.725,208.745,208.705,208.705,259300000.0
2008-07-16 14:57:00,208.705,208.72,208.675,208.705,217100000.0
2008-07-16 14:58:00,208.705,208.77,208.68,208.725,297000000.0
2008-07-16 14:59:00,208.725,208.75,208.65,208.705,231900000.0
2008-07-16 15:00:00,208.715,208.76,208.655,208.71,333700000.0
2008-07-16 15:01:00,208.715,208.745,208.68,208.725,310600000.0
2008-07-16 15:02:00,208.725,208.74,208.68,208.72,340500000.0
2008-07-16 15:03:00,208.735,208.735,208.675,208.715,256800000.0
2008-07-16 15:04:00,208.72,208.735,208.675,208.685,279500000.0
2008-07-16 15:05:00,208.685,208.705,208.675,208.695,205800000.0
2008-07-16 15:06:00,208.695,208.695,208.645,208.655,172400000.0
2008-07-16 15:07:00,208.655,208.665,208.64,208.655,130400000.0
2008-07-16 15:08:00,208.645,208.685,208.6,208.65,270800000.0
2008-07-16 15:09:00,208.645,208.69,208.645,208.66,203600000.0
2008-07-16 15:10:00,208.67,208.71,208.655,208.67,262000000.0
2008-07-16 15:11:00,208.68,208.715,208.655,208.67,203000000.0
2008-07-16 15:12:00,208.675,208.74,208.675,208.725,277400000.0
2008-07-16 15:13:00,208.715,208.72,208.66,208.675,165600000.0
2008-07-16 15:14:00,208.675,208.715,208.645,208.685,247300000.0
2008-07-16 15:15:00,208.675,208.825,208.675,208.71,362800000.0
2008-07-16 15:16:00,208.7,208.755,208.67,208.68,311000000.0
2008-07-16 15:17:00,208.67,208.69,208.64,208.665,178300000.0
2008-07-16 15:18:00,208.66,208.735,208.64,208.735,283400000.0
2008-07-16 15:19:00,208.735,208.805,208.72,208.745,348000000.0
2008-07-16 15:20:00,208.735,208.805,208.725,208.77,282500000.0
2008-07-16 15:21:00,208.77,208.795,208.745,208.785,299200000.0
2008-07-16 15:22:00,208.785,208.795,208.685,208.725,303900000.0
2008-07-16 15:23:00,208.735,208.75,208.715,208.745,313900000.0
2008-07-16 15:24:00,208.755,208.765,208.64,208.655,300900000.0
2008-07-16 15:25:00,208.67,208.685,208.64,208.67,237300000.0
2008-07-16 15:26:00,208.67,208.7,208.635,208.65,210400000.0
2008-07-16 15:27:00,208.65,208.675,208.625,208.665,310900000.0
2008-07-16 15:28:00,208.665,208.675,208.57,208.57,454499999.0
2008-07-16 15:29:00,208.575,208.62,208.56,208.59,318700000.0
2008-07-16 15:30:00,208.575,208.65,208.545,208.6,361300000.0
2008-07-16 15:31:00,208.605,208.635,208.515,208.545,302700000.0
2008-07-16 15:32:00,208.56,208.605,208.535,208.585,408900000.0
2008-07-16 15:33:00,208.585,208.65,208.58,208.635,376800000.0
2008-07-16 15:34:00,208.635,208.69,208.61,208.675,296800000.0
2008-07-16 15:35:00,208.67,208.74,208.645,208.655,212400000.0
2008-07-16 15:36:00,208.675,208.725,208.645,208.69,500800000.0
2008-07-16 15:37:00,208.69,208.695,208.575,208.635,361700000.0
2008-07-16 15:38:00,208.645,208.67,208.55,208.59,206300000.0
2008-07-16 15:39:00,208.58,208.62,208.525,208.55,201800000.0
2008-07-16 15:40:00,208.565,208.565,208.445,208.49,328900000.0
2008-07-16 15:41:00,208.495,208.59,208.495,208.58,421400002.0
2008-07-16 15:42:00,208.585,208.615,208.535,208.585,381700000.0
2008-07-16 15:43:00,208.58,208.665,208.58,208.64,365700000.0
2008-07-16 15:44:00,208.645,208.645,208.505,208.535,234000000.0
2008-07-16 15:45:00,208.54,208.56,208.46,208.505,501700000.0
2008-07-16 15:46:00,208.505,208.57,208.49,208.545,336500000.0
2008-07-16 15:47:00,208.55,208.585,208.51,208.525,350000000.0
2008-07-16 15:48:00,208.525,208.565,208.495,208.565,304200000.0
2008-07-16 15:49:00,208.575,208.585,208.495,208.525,303600000.0
2008-07-16 15:50:00,208.525,208.535,208.475,208.535,263700000.0
2008-07-16 15:51:00,208.535,208.625,208.495,208.61,301300000.0
2008-07-16 15:52:00,208.605,208.65,208.555,208.645,319000000.0
2008-07-16 15:53:00,208.655,208.7,208.63,208.695,269000000.0
2008-07-16 15:54:00,208.695,208.705,208.62,208.675,292900000.0
2008-07-16 15:55:00,208.675,208.73,208.675,208.715,343900000.0
2008-07-16 15:56:00,208.715,208.75,208.665,208.75,314500000.0
2008-07-16 15:57:00,208.735,208.775,208.69,208.765,298800000.0
2008-07-16 15:58:00,208.77,208.785,208.71,208.775,299900000.0
2008-07-16 15:59:00,208.795,208.855,208.76,208.855,424800000.0
2008-07-16 16:00:00,208.85,208.87,208.805,208.815,329200000.0
2008-07-16 16:01:00,208.815,208.915,208.815,208.895,305000000.0
2008-07-16 16:02:00,208.895,208.895,208.75,208.76,379900000.0
2008-07-16 16:03:00,208.755,208.795,208.73,208.775,295700000.0
2008-07-16 16:04:00,208.775,208.775,208.67,208.685,231000000.0
2008-07-16 16:05:00,208.685,208.715,208.655,208.685,449200000.0
2008-07-16 16:06:00,208.685,208.695,208.63,208.67,364100000.0
2008-07-16 16:07:00,208.685,208.74,208.645,208.71,369700000.0
2008-07-16 16:08:00,208.705,208.745,208.665,208.7,342500000.0
2008-07-16 16:09:00,208.705,208.715,208.665,208.685,226300000.0
2008-07-16 16:10:00,208.68,208.71,208.645,208.66,283400000.0
2008-07-16 16:11:00,208.66,208.725,208.645,208.725,246800000.0
2008-07-16 16:12:00,208.715,208.725,208.635,208.65,334900000.0
2008-07-16 16:13:00,208.64,208.665,208.59,208.615,276500000.0
2008-07-16 16:14:00,208.61,208.675,208.61,208.675,234700000.0
2008-07-16 16:15:00,208.68,208.715,208.655,208.715,296500000.0
2008-07-16 16:16:00,208.71,208.74,208.695,208.695,154800000.0
2008-07-16 16:17:00,208.695,208.705,208.64,208.645,248700000.0
2008-07-16 16:18:00,208.645,208.655,208.58,208.585,256800000.0
2008-07-16 16:19:00,208.59,208.665,208.57,208.665,247400000.0
2008-07-16 16:20:00,208.665,208.695,208.605,208.655,291600000.0
2008-07-16 16:21:00,208.645,208.695,208.625,208.65,437600000.0
2008-07-16 16:22:00,208.65,208.695,208.61,208.675,255800000.0
2008-07-16 16:23:00,208.675,208.71,208.64,208.705,236300000.0
2008-07-16 16:24:00,208.705,208.745,208.7,208.705,185300000.0
2008-07-16 16:25:00,208.71,208.755,208.705,208.755,239000000.0
2008-07-16 16:26:00,208.75,208.79,208.745,208.79,147500000.0
2008-07-16 16:27:00,208.775,208.835,208.755,208.805,222600000.0
2008-07-16 16:28:00,208.805,208.825,208.745,208.765,328300000.0
2008-07-16 16:29:00,208.755,208.755,208.7,208.73,302200000.0
2008-07-16 16:30:00,208.73,208.75,208.695,208.715,288900000.0
2008-07-16 16:31:00,208.71,208.71,208.66,208.7,176400000.0
2008-07-16 16:32:00,208.695,208.705,208.635,208.655,219800000.0
2008-07-16 16:33:00,208.655,208.705,208.625,208.625,331400000.0
2008-07-16 16:34:00,208.625,208.64,208.61,208.625,335800000.0
2008-07-16 16:35:00,208.62,208.775,208.62,208.725,480600000.0
2008-07-16 16:36:00,208.72,208.91,208.71,208.875,499500000.0
2008-07-16 16:37:00,208.875,209.0,208.845,208.985,381900000.0
2008-07-16 16:38:00,208.985,209.06,208.95,209.045,393700000.0
2008-07-16 16:39:00,209.045,209.215,209.02,209.195,462700000.0
2008-07-16 16:40:00,209.195,209.21,209.115,209.12,299300000.0
2008-07-16 16:41:00,209.105,209.185,209.1,209.155,337200000.0
2008-07-16 16:42:00,209.15,209.16,209.105,209.145,285900000.0
2008-07-16 16:43:00,209.15,209.165,209.09,209.125,316300000.0
2008-07-16 16:44:00,209.125,209.175,209.1,209.145,369200000.0
2008-07-16 16:45:00,209.155,209.185,209.115,209.18,356800000.0
2008-07-16 16:46:00,209.185,209.245,209.15,209.225,324800000.0
2008-07-16 16:47:00,209.225,209.24,209.15,209.17,258300000.0
2008-07-16 16:48:00,209.17,209.18,209.105,209.105,273800000.0
2008-07-16 16:49:00,209.105,209.18,209.095,209.15,319100000.0
2008-07-16 16:50:00,209.15,209.225,209.11,209.185,322500000.0
2008-07-16 16:51:00,209.175,209.25,209.165,209.25,340800000.0
2008-07-16 16:52:00,209.245,209.445,209.245,209.38,380000000.0
2008-07-16 16:53:00,209.395,209.57,209.395,209.51,423400000.0
2008-07-16 16:54:00,209.51,209.575,209.4,209.41,322000000.0
2008-07-16 16:55:00,209.425,209.495,209.375,209.385,346100000.0
2008-07-16 16:56:00,209.38,209.405,209.295,209.32,337900000.0
2008-07-16 16:57:00,209.305,209.38,209.225,209.37,289700000.0
2008-07-16 16:58:00,209.365,209.39,209.31,209.34,274500000.0
2008-07-16 16:59:00,209.34,209.355,209.185,209.2,251200000.0
2008-07-16 17:00:00,209.2,209.23,209.15,209.19,343400000.0
2008-07-16 17:01:00,209.2,209.245,209.165,209.22,321000000.0
2008-07-16 17:02:00,209.22,209.29,209.21,209.29,331300000.0
2008-07-16 17:03:00,209.285,209.295,209.18,209.21,292200000.0
2008-07-16 17:04:00,209.225,209.265,209.2,209.245,291800000.0
2008-07-16 17:05:00,209.245,209.33,209.245,209.305,257800000.0
2008-07-16 17:06:00,209.305,209.415,209.305,209.415,403400000.0
2008-07-16 17:07:00,209.415,209.515,209.405,209.505,408600000.0
2008-07-16 17:08:00,209.505,209.565,209.47,209.545,385700000.0
2008-07-16 17:09:00,209.545,209.61,209.535,209.545,295400000.0
2008-07-16 17:10:00,209.545,209.605,209.54,209.555,221400000.0
2008-07-16 17:11:00,209.555,209.59,209.535,209.54,319700000.0
2008-07-16 17:12:00,209.535,209.535,209.49,209.53,368200000.0
2008-07-16 17:13:00,209.53,209.555,209.42,209.445,373600000.0
2008-07-16 17:14:00,209.455,209.585,209.435,209.56,401900000.0
2008-07-16 17:15:00,209.56,209.62,209.535,209.57,398700000.0
2008-07-16 17:16:00,209.57,209.585,209.49,209.495,240200000.0
2008-07-16 17:17:00,209.495,209.495,209.45,209.465,372400000.0
2008-07-16 17:18:00,209.465,209.485,209.44,209.44,245000000.0
2008-07-16 17:19:00,209.435,209.485,209.39,209.41,303900000.0
2008-07-16 17:20:00,209.405,209.465,209.39,209.405,398400000.0
2008-07-16 17:21:00,209.405,209.415,209.315,209.33,328000000.0
2008-07-16 17:22:00,209.325,209.355,209.295,209.295,359400000.0
2008-07-16 17:23:00,209.31,209.325,209.225,209.255,225100000.0
2008-07-16 17:24:00,209.255,209.275,209.195,209.195,362500000.0
2008-07-16 17:25:00,209.195,209.25,209.19,209.19,260700000.0
2008-07-16 17:26:00,209.195,209.22,209.125,209.145,271100000.0
2008-07-16 17:27:00,209.145,209.175,209.135,209.16,374400000.0
2008-07-16 17:28:00,209.16,209.215,209.145,209.19,365700000.0
2008-07-16 17:29:00,209.185,209.265,209.175,209.25,372800000.0
2008-07-16 17:30:00,209.225,209.275,209.225,209.27,277600000.0
2008-07-16 17:31:00,209.265,209.28,209.245,209.265,291200000.0
2008-07-16 17:32:00,209.265,209.265,209.225,209.255,158500000.0
2008-07-16 17:33:00,209.255,209.315,209.255,209.305,243300000.0
2008-07-16 17:34:00,209.305,209.33,209.29,209.305,193300000.0
2008-07-16 17:35:00,209.305,209.395,209.28,209.38,253900000.0
2008-07-16 17:36:00,209.375,209.395,209.29,209.295,376700000.0
2008-07-16 17:37:00,209.295,209.295,209.19,209.2,269800000.0
2008-07-16 17:38:00,209.195,209.22,209.145,209.155,286500000.0
2008-07-16 17:39:00,209.155,209.17,209.075,209.085,311400000.0
2008-07-16 17:40:00,209.095,209.165,209.095,209.155,314600000.0
2008-07-16 17:41:00,209.155,209.195,209.145,209.18,240000000.0
2008-07-16 17:42:00,209.18,209.18,209.07,209.075,332700000.0
2008-07-16 17:43:00,209.075,209.115,208.98,209.0,283900000.0
2008-07-16 17:44:00,209.015,209.055,208.985,208.985,341000000.0
2008-07-16 17:45:00,208.985,209.025,208.965,209.005,332200000.0
2008-07-16 17:46:00,209.005,209.105,209.005,209.085,318100000.0
2008-07-16 17:47:00,209.085,209.115,209.075,209.105,153300000.0
2008-07-16 17:48:00,209.105,209.155,209.085,209.125,163600000.0
2008-07-16 17:49:00,209.125,209.175,209.125,209.165,117900000.0
2008-07-16 17:50:00,209.155,209.175,209.115,209.165,240000000.0
2008-07-16 17:51:00,209.165,209.225,209.165,209.185,214700000.0
2008-07-16 17:52:00,209.185,209.235,209.165,209.165,292300000.0
2008-07-16 17:53:00,209.16,209.195,209.145,209.19,277000000.0
2008-07-16 17:54:00,209.185,209.22,209.155,209.155,343900000.0
2008-07-16 17:55:00,209.155,209.19,209.12,209.12,267800000.0
2008-07-16 17:56:00,209.135,209.19,209.135,209.19,284700000.0
2008-07-16 17:57:00,209.185,209.195,209.135,209.135,173100000.0
2008-07-16 17:58:00,209.14,209.205,209.14,209.205,170700000.0
2008-07-16 17:59:00,209.205,209.225,209.14,209.145,359000000.0
2008-07-16 18:00:00,209.145,209.155,209.11,209.115,248000000.0
2008-07-16 18:01:00,209.125,209.185,209.1,209.165,187300000.0
2008-07-16 18:02:00,209.165,209.165,209.115,209.14,180800000.0
2008-07-16 18:03:00,209.135,209.165,209.125,209.145,191800000.0
2008-07-16 18:04:00,209.145,209.19,209.135,209.185,226700000.0
2008-07-16 18:05:00,209.185,209.245,209.18,209.235,115400000.0
2008-07-16 18:06:00,209.235,209.275,209.215,209.275,187900000.0
2008-07-16 18:07:00,209.275,209.28,209.255,209.27,169500000.0
2008-07-16 18:08:00,209.27,209.27,209.255,209.26,124400000.0
2008-07-16 18:09:00,209.26,209.26,209.205,209.21,76500000.0
2008-07-16 18:10:00,209.205,209.225,209.18,209.21,90500000.0
2008-07-16 18:11:00,209.21,209.28,209.2,209.275,295200000.0
2008-07-16 18:12:00,209.275,209.35,209.27,209.34,302100000.0
2008-07-16 18:13:00,209.34,209.4,209.33,209.345,189900000.0
2008-07-16 18:14:00,209.345,209.355,209.305,209.335,306500000.0
2008-07-16 18:15:00,209.335,209.34,209.305,209.325,161400000.0
2008-07-16 18:16:00,209.325,209.35,209.32,209.33,139900000.0
2008-07-16 18:17:00,209.325,209.355,209.325,209.34,94600000.0
2008-07-16 18:18:00,209.335,209.345,209.285,209.295,83300000.0
2008-07-16 18:19:00,209.29,209.305,209.275,209.3,50900000.0
2008-07-16 18:20:00,209.305,209.39,209.305,209.355,153500000.0
2008-07-16 18:21:00,209.37,209.38,209.365,209.37,101000000.0
2008-07-16 18:22:00,209.375,209.405,209.345,209.345,124700000.0
2008-07-16 18:23:00,209.345,209.345,209.29,209.295,112600000.0
2008-07-16 18:24:00,209.295,209.355,209.265,209.33,233100000.0
2008-07-16 18:25:00,209.335,209.39,209.33,209.39,129500000.0
2008-07-16 18:26:00,209.39,209.395,209.37,209.385,82200000.0
2008-07-16 18:27:00,209.385,209.405,209.365,209.4,135700000.0
2008-07-16 18:28:00,209.405,209.42,209.37,209.37,229300000.0
2008-07-16 18:29:00,209.37,209.405,209.37,209.38,174300000.0
2008-07-16 18:30:00,209.38,209.425,209.375,209.415,279300000.0
2008-07-16 18:31:00,209.405,209.415,209.395,209.395,121800000.0
2008-07-16 18:32:00,209.395,209.41,209.395,209.395,63300000.0
2008-07-16 18:33:00,209.395,209.42,209.375,209.375,216600000.0
2008-07-16 18:34:00,209.375,209.395,209.365,209.375,123200000.0
2008-07-16 18:35:00,209.375,209.395,209.375,209.385,101100000.0
2008-07-16 18:36:00,209.385,209.385,209.32,209.34,121700000.0
2008-07-16 18:37:00,209.355,209.355,209.3,209.31,78800000.0
2008-07-16 18:38:00,209.31,209.345,209.31,209.33,109500000.0
2008-07-16 18:39:00,209.33,209.34,209.295,209.295,196700000.0
2008-07-16 18:40:00,209.295,209.325,209.28,209.28,119800000.0
2008-07-16 18:41:00,209.28,209.325,209.28,209.32,204900000.0
2008-07-16 18:42:00,209.32,209.34,209.32,209.335,122700000.0
2008-07-16 18:43:00,209.335,209.345,209.325,209.345,146500000.0
2008-07-16 18:44:00,209.345,209.355,209.345,209.345,33700000.0
2008-07-16 18:45:00,209.345,209.35,209.34,209.35,111100000.0
2008-07-16 18:46:00,209.345,209.36,209.335,209.335,101100000.0
2008-07-16 18:47:00,209.335,209.365,209.31,209.365,152700000.0
2008-07-16 18:48:00,209.365,209.365,209.31,209.32,93600000.0
2008-07-16 18:49:00,209.32,209.345,209.305,209.325,193400000.0
2008-07-16 18:50:00,209.325,209.38,209.31,209.365,121200000.0
2008-07-16 18:51:00,209.365,209.375,209.34,209.365,112900000.0
2008-07-16 18:52:00,209.365,209.405,209.365,209.405,138300000.0
2008-07-16 18:53:00,209.4,209.42,209.365,209.365,169800000.0
2008-07-16 18:54:00,209.36,209.365,209.33,209.345,110200000.0
2008-07-16 18:55:00,209.345,209.345,209.29,209.315,78200000.0
2008-07-16 18:56:00,209.315,209.385,209.315,209.385,104100000.0
2008-07-16 18:57:00,209.385,209.385,209.35,209.37,110800000.0
2008-07-16 18:58:00,209.37,209.4,209.355,209.365,117800000.0
2008-07-16 18:59:00,209.365,209.365,209.295,209.325,166300000.0
2008-07-16 19:00:00,209.325,209.38,209.24,209.295,299000000.0
2008-07-16 19:01:00,209.305,209.335,209.3,209.3,195800000.0
2008-07-16 19:02:00,209.305,209.385,209.24,209.365,235400000.0
2008-07-16 19:03:00,209.365,209.385,209.355,209.385,182600000.0
2008-07-16 19:04:00,209.385,209.44,209.365,209.385,284900000.0
2008-07-16 19:05:00,209.385,209.41,209.365,209.375,230100000.0
2008-07-16 19:06:00,209.375,209.41,209.375,209.405,109800000.0
2008-07-16 19:07:00,209.41,209.425,209.395,209.405,361800000.0
2008-07-16 19:08:00,209.405,209.425,209.38,209.385,191700000.0
2008-07-16 19:09:00,209.385,209.415,209.38,209.4,252100000.0
2008-07-16 19:10:00,209.385,209.4,209.345,209.375,172000000.0
2008-07-16 19:11:00,209.375,209.375,209.325,209.34,222400000.0
2008-07-16 19:12:00,209.335,209.385,209.335,209.355,229300000.0
2008-07-16 19:13:00,209.355,209.385,209.335,209.365,219900000.0
2008-07-16 19:14:00,209.365,209.42,209.365,209.365,274000000.0
2008-07-16 19:15:00,209.365,209.435,209.32,209.355,199200000.0
2008-07-16 19:16:00,209.355,209.475,209.355,209.435,128100000.0
2008-07-16 19:17:00,209.445,209.475,209.445,209.475,219800000.0
2008-07-16 19:18:00,209.475,209.49,209.43,209.44,257200000.0
2008-07-16 19:19:00,209.435,209.435,209.405,209.435,148700000.0
2008-07-16 19:20:00,209.435,209.44,209.4,209.41,159400000.0
2008-07-16 19:21:00,209.405,209.415,209.36,209.395,90600000.0
2008-07-16 19:22:00,209.39,209.42,209.39,209.415,55800000.0
2008-07-16 19:23:00,209.415,209.49,209.415,209.485,146600000.0
2008-07-16 19:24:00,209.475,209.515,209.475,209.485,319100000.0
2008-07-16 19:25:00,209.49,209.49,209.46,209.465,94600000.0
2008-07-16 19:26:00,209.465,209.515,209.46,209.475,222100000.0
2008-07-16 19:27:00,209.475,209.495,209.435,209.46,319800000.0
2008-07-16 19:28:00,209.46,209.475,209.445,209.475,151100000.0
2008-07-16 19:29:00,209.475,209.48,209.46,209.465,54700000.0
2008-07-16 19:30:00,209.455,209.505,209.455,209.505,76500000.0
2008-07-16 19:31:00,209.51,209.52,209.505,209.515,59900000.0
2008-07-16 19:32:00,209.515,209.52,209.495,209.515,70200000.0
2008-07-16 19:33:00,209.505,209.525,209.5,209.505,141400000.0
2008-07-16 19:34:00,209.5,209.505,209.485,209.49,52600000.0
2008-07-16 19:35:00,209.485,209.505,209.485,209.49,110500000.0
2008-07-16 19:36:00,209.485,209.525,209.485,209.515,37600000.0
2008-07-16 19:37:00,209.515,209.525,209.475,209.505,49200000.0
2008-07-16 19:38:00,209.515,209.575,209.495,209.57,118400000.0
2008-07-16 19:39:00,209.575,209.585,209.545,209.545,168900000.0
2008-07-16 19:40:00,209.545,209.585,209.545,209.57,109900000.0
2008-07-16 19:41:00,209.565,209.565,209.535,209.54,99700000.0
2008-07-16 19:42:00,209.545,209.55,209.515,209.53,93000000.0
2008-07-16 19:43:00,209.525,209.56,209.505,209.555,87800000.0
2008-07-16 19:44:00,209.555,209.585,209.535,209.575,173000000.0
2008-07-16 19:45:00,209.575,209.59,209.545,209.565,72700000.0
2008-07-16 19:46:00,209.565,209.565,209.53,209.555,212000000.0
2008-07-16 19:47:00,209.555,209.605,209.545,209.6,249000000.0
2008-07-16 19:48:00,209.6,209.655,209.6,209.645,224400000.0
2008-07-16 19:49:00,209.645,209.685,209.625,209.685,236000000.0
2008-07-16 19:50:00,209.675,209.675,209.585,209.61,207900000.0
2008-07-16 19:51:00,209.615,209.615,209.59,209.59,50300000.0
2008-07-16 19:52:00,209.59,209.595,209.575,209.585,18100000.0
2008-07-16 19:53:00,209.59,209.625,209.57,209.59,105800000.0
2008-07-16 19:54:00,209.585,209.585,209.475,209.475,205000000.0
2008-07-16 19:55:00,209.475,209.54,209.475,209.525,182500000.0
2008-07-16 19:56:00,209.525,209.525,209.495,209.495,111600000.0
2008-07-16 19:57:00,209.495,209.535,209.495,209.505,200300000.0
2008-07-16 19:58:00,209.505,209.51,209.43,209.455,167400000.0
2008-07-16 19:59:00,209.455,209.495,209.445,209.495,140200000.0
2008-07-16 20:00:00,209.49,209.58,209.335,209.495,254700000.0
2008-07-16 20:01:00,209.495,209.545,209.485,209.485,249800000.0
2008-07-16 20:02:00,209.485,209.51,209.42,209.505,280200000.0
2008-07-16 20:03:00,209.505,209.525,209.37,209.44,232400000.0
2008-07-16 20:04:00,209.44,209.44,209.345,209.355,230000000.0
2008-07-16 20:05:00,209.36,209.39,209.26,209.26,205000000.0
2008-07-16 20:06:00,209.26,209.285,209.215,209.285,275400000.0
2008-07-16 20:07:00,209.285,209.335,209.255,209.26,193700000.0
2008-07-16 20:08:00,209.265,209.29,209.155,209.25,295200000.0
2008-07-16 20:09:00,209.265,209.35,209.24,209.275,297300000.0
2008-07-16 20:10:00,209.275,209.34,209.24,209.335,194900000.0
2008-07-16 20:11:00,209.335,209.345,209.31,209.335,193300000.0
2008-07-16 20:12:00,209.335,209.36,209.315,209.335,119600000.0
2008-07-16 20:13:00,209.34,209.37,209.315,209.32,82300000.0
2008-07-16 20:14:00,209.325,209.375,209.28,209.345,229800000.0
2008-07-16 20:15:00,209.345,209.38,209.32,209.37,239900000.0
2008-07-16 20:16:00,209.37,209.46,209.35,209.375,318400000.0
2008-07-16 20:17:00,209.375,209.465,209.375,209.4,198800000.0
2008-07-16 20:18:00,209.395,209.535,209.39,209.515,112900000.0
2008-07-16 20:19:00,209.51,209.51,209.42,209.43,186000000.0
2008-07-16 20:20:00,209.435,209.505,209.41,209.47,221200000.0
2008-07-16 20:21:00,209.47,209.47,209.39,209.41,183400000.0
2008-07-16 20:22:00,209.41,209.44,209.37,209.385,197900000.0
2008-07-16 20:23:00,209.385,209.385,209.34,209.35,150800000.0
2008-07-16 20:24:00,209.36,209.425,209.325,209.355,337700000.0
2008-07-16 20:25:00,209.355,209.395,209.35,209.38,233700000.0
2008-07-16 20:26:00,209.385,209.445,209.385,209.405,202800000.0
2008-07-16 20:27:00,209.41,209.425,209.36,209.415,192800000.0
2008-07-16 20:28:00,209.415,209.435,209.395,209.405,71100000.0
2008-07-16 20:29:00,209.4,209.4,209.35,209.365,100400000.0
2008-07-16 20:30:00,209.365,209.4,209.355,209.375,152900000.0
2008-07-16 20:31:00,209.375,209.48,209.375,209.455,141000000.0
2008-07-16 20:32:00,209.455,209.53,209.455,209.52,121100000.0
2008-07-16 20:33:00,209.525,209.525,209.48,209.48,131700000.0
2008-07-16 20:34:00,209.48,209.505,209.475,209.48,34300000.0
2008-07-16 20:35:00,209.475,209.49,209.455,209.475,95000000.0
2008-07-16 20:36:00,209.475,209.595,209.475,209.595,269000000.0
2008-07-16 20:37:00,209.595,209.645,209.595,209.595,279200000.0
2008-07-16 20:38:00,209.605,209.66,209.605,209.655,243800000.0
2008-07-16 20:39:00,209.67,209.67,209.575,209.59,159500000.0
2008-07-16 20:40:00,209.59,209.61,209.565,209.585,230200000.0
2008-07-16 20:41:00,209.59,209.625,209.555,209.555,231300000.0
2008-07-16 20:42:00,209.56,209.56,209.51,209.525,153800000.0
2008-07-16 20:43:00,209.525,209.555,209.505,209.535,149300000.0
2008-07-16 20:44:00,209.535,209.545,209.48,209.49,158300000.0
2008-07-16 20:45:00,209.49,209.59,209.48,209.59,151400000.0
2008-07-16 20:46:00,209.595,209.595,209.535,209.535,223300000.0
2008-07-16 20:47:00,209.53,209.56,209.5,209.535,139500000.0
2008-07-16 20:48:00,209.54,209.595,209.535,209.595,71700000.0
2008-07-16 20:49:00,209.6,209.605,209.595,209.605,47900000.0
2008-07-16 20:50:00,209.605,209.605,209.58,209.6,21600000.0
2008-07-16 20:51:00,209.595,209.595,209.53,209.58,177600000.0
2008-07-16 20:52:00,209.58,209.58,209.5,209.5,142000000.0
2008-07-16 20:53:00,209.51,209.525,209.485,209.485,188900000.0
2008-07-16 20:54:00,209.49,209.56,209.45,209.555,189600000.0
2008-07-16 20:55:00,209.555,209.625,209.52,209.6,122400000.0
2008-07-16 20:56:00,209.595,209.645,209.595,209.605,220600000.0
2008-07-16 20:57:00,209.605,209.67,209.595,209.67,121800000.0
2008-07-16 20:58:00,209.675,209.795,209.675,209.755,242700000.0
2008-07-16 20:59:00,209.755,209.805,209.75,209.755,212900000.0
2008-07-16 21:00:00,209.77,209.78,209.72,209.735,146000000.0
2008-07-16 21:01:00,209.735,209.735,209.72,209.725,49600000.0
2008-07-16 21:02:00,209.725,209.76,209.695,209.745,176700000.0
2008-07-16 21:03:00,209.745,209.76,209.72,209.74,123700000.0
2008-07-16 21:04:00,209.74,209.76,209.71,209.715,108000000.0
2008-07-16 21:05:00,209.715,209.715,209.675,209.675,100100000.0
2008-07-16 21:06:00,209.675,209.675,209.595,209.63,150000000.0
2008-07-16 21:07:00,209.635,209.645,209.605,209.61,138400000.0
2008-07-16 21:08:00,209.6,209.6,209.575,209.575,147100000.0
2008-07-16 21:09:00,209.575,209.585,209.49,209.52,158600000.0
2008-07-16 21:10:00,209.515,209.52,209.485,209.495,116500000.0
2008-07-16 21:11:00,209.49,209.56,209.49,209.56,72200000.0
2008-07-16 21:12:00,209.565,209.575,209.55,209.575,27000000.0
2008-07-16 21:13:00,209.57,209.57,209.555,209.57,28700000.0
2008-07-16 21:14:00,209.57,209.68,209.57,209.675,79300000.0
2008-07-16 21:15:00,209.67,209.675,209.625,209.67,71400000.0
2008-07-16 21:16:00,209.665,209.685,209.595,209.685,145100000.0
2008-07-16 21:17:00,209.67,209.71,209.65,209.65,134300000.0
2008-07-16 21:18:00,209.65,209.675,209.64,209.64,68000000.0
2008-07-16 21:19:00,209.645,209.72,209.64,209.72,59500000.0
2008-07-16 21:20:00,209.72,209.72,209.7,209.7,89800000.0
2008-07-16 21:21:00,209.7,209.725,209.69,209.72,112400000.0
2008-07-16 21:22:00,209.72,209.725,209.705,209.72,45400000.0
2008-07-16 21:23:00,209.725,209.735,209.7,209.7,113300000.0
2008-07-16 21:24:00,209.705,209.725,209.675,209.68,79800000.0
2008-07-16 21:25:00,209.68,209.695,209.68,209.695,43200000.0
2008-07-16 21:26:00,209.695,209.72,209.68,209.72,41200000.0
2008-07-16 21:27:00,209.715,209.755,209.71,209.735,86800000.0
2008-07-16 21:28:00,209.73,209.75,209.725,209.73,101000000.0
2008-07-16 21:29:00,209.725,209.73,209.715,209.715,24600000.0
2008-07-16 21:30:00,209.71,209.735,209.7,209.73,140100000.0
2008-07-16 21:31:00,209.725,209.775,209.725,209.775,133500000.0
2008-07-16 21:32:00,209.775,209.815,209.775,209.8,106900000.0
2008-07-16 21:33:00,209.8,209.8,209.73,209.755,179700000.0
2008-07-16 21:34:00,209.755,209.775,209.735,209.775,118700000.0
2008-07-16 21:35:00,209.775,209.815,209.77,209.775,119900000.0
2008-07-16 21:36:00,209.775,209.815,209.775,209.795,72900000.0
2008-07-16 21:37:00,209.8,209.815,209.78,209.8,30000000.0
2008-07-16 21:38:00,209.8,209.8,209.735,209.755,65700000.0
2008-07-16 21:39:00,209.755,209.815,209.755,209.815,139300000.0
2008-07-16 21:40:00,209.815,209.83,209.785,209.815,114700000.0
2008-07-16 21:41:00,209.83,209.83,209.79,209.825,66200000.0
2008-07-16 21:42:00,209.825,209.86,209.815,209.84,208700000.0
2008-07-16 21:43:00,209.835,209.86,209.83,209.845,98800000.0
2008-07-16 21:44:00,209.86,209.86,209.8,209.81,145700000.0
2008-07-16 21:45:00,209.81,209.87,209.81,209.835,225100000.0
2008-07-16 21:46:00,209.82,209.825,209.785,209.785,67200000.0
2008-07-16 21:47:00,209.785,209.82,209.785,209.79,96400000.0
2008-07-16 21:48:00,209.79,209.805,209.785,209.8,26400000.0
2008-07-16 21:49:00,209.795,209.8,209.775,209.795,28400000.0
2008-07-16 21:50:00,209.795,209.9,209.795,209.885,157500000.0
2008-07-16 21:51:00,209.89,209.905,209.875,209.875,58300000.0
2008-07-16 21:52:00,209.88,209.92,209.88,209.91,91500000.0
2008-07-16 21:53:00,209.91,209.93,209.9,209.925,101200000.0
2008-07-16 21:54:00,209.93,209.955,209.92,209.95,116800000.0
2008-07-16 21:55:00,209.945,210.035,209.945,210.005,150200000.0
2008-07-16 21:56:00,210.005,210.03,209.965,210.015,113400000.0
2008-07-16 21:57:00,210.015,210.03,209.975,209.995,106100000.0
2008-07-16 21:58:00,210.01,210.03,209.98,210.03,151400000.0
2008-07-16 21:59:00,210.03,210.05,210.01,210.02,105000000.0
2008-07-16 22:00:00,210.03,210.03,210.005,210.015,44800000.0
2008-07-16 22:01:00,210.015,210.12,210.015,210.105,144100000.0
2008-07-16 22:02:00,210.115,210.23,210.115,210.215,246300000.0
2008-07-16 22:03:00,210.22,210.235,210.175,210.185,117700000.0
2008-07-16 22:04:00,210.185,210.2,210.16,210.175,121000000.0
2008-07-16 22:05:00,210.175,210.215,210.155,210.195,115100000.0
2008-07-16 22:06:00,210.2,210.23,210.185,210.2,148000000.0
2008-07-16 22:07:00,210.2,210.23,210.185,210.19,203200000.0
2008-07-16 22:08:00,210.19,210.195,210.135,210.14,106800000.0
2008-07-16 22:09:00,210.125,210.125,210.095,210.115,93400000.0
2008-07-16 22:10:00,210.11,210.135,210.09,210.115,95800000.0
2008-07-16 22:11:00,210.1,210.115,210.07,210.085,85900000.0
2008-07-16 22:12:00,210.075,210.08,210.02,210.025,97500000.0
2008-07-16 22:13:00,210.02,210.03,210.02,210.02,26500000.0
2008-07-16 22:14:00,210.015,210.11,210.01,210.06,120100000.0
2008-07-16 22:15:00,210.055,210.085,210.055,210.075,51100000.0
2008-07-16 22:16:00,210.075,210.09,210.075,210.075,58900000.0
2008-07-16 22:17:00,210.075,210.105,210.075,210.075,90900000.0
2008-07-16 22:18:00,210.075,210.1,210.065,210.065,75400000.0
2008-07-16 22:19:00,210.065,210.075,210.055,210.065,47500000.0
2008-07-16 22:20:00,210.07,210.08,210.065,210.07,44600000.0
2008-07-16 22:21:00,210.07,210.085,210.06,210.075,63100000.0
2008-07-16 22:22:00,210.09,210.095,210.07,210.095,94100000.0
2008-07-16 22:23:00,210.1,210.1,210.085,210.085,23200000.0
2008-07-16 22:24:00,210.085,210.095,210.075,210.075,97300000.0
2008-07-16 22:25:00,210.07,210.095,210.07,210.09,97200000.0
2008-07-16 22:26:00,210.09,210.125,210.055,210.085,102300000.0
2008-07-16 22:27:00,210.095,210.145,210.085,210.145,85000000.0
2008-07-16 22:28:00,210.145,210.145,210.105,210.115,103300000.0
2008-07-16 22:29:00,210.115,210.125,210.115,210.125,28200000.0
2008-07-16 22:30:00,210.125,210.13,210.105,210.105,40600000.0
2008-07-16 22:31:00,210.105,210.125,210.105,210.115,54500000.0
2008-07-16 22:32:00,210.115,210.13,210.115,210.13,51900000.0
2008-07-16 22:33:00,210.125,210.125,210.1,210.1,50300000.0
2008-07-16 22:34:00,210.1,210.145,210.1,210.13,74600000.0
2008-07-16 22:35:00,210.13,210.145,210.12,210.125,21300000.0
2008-07-16 22:36:00,210.125,210.13,210.115,210.13,88700000.0
2008-07-16 22:37:00,210.13,210.14,210.13,210.135,42400000.0
2008-07-16 22:38:00,210.135,210.135,210.125,210.135,26100000.0
2008-07-16 22:39:00,210.135,210.135,210.135,210.135,13300000.0
2008-07-16 22:40:00,210.145,210.145,210.145,210.145,11800000.0
2008-07-16 22:41:00,210.145,210.145,210.145,210.145,27300000.0
2008-07-16 22:42:00,210.145,210.155,210.145,210.145,19200000.0
2008-07-16 22:43:00,210.145,210.155,210.145,210.155,16200000.0
2008-07-16 22:44:00,210.155,210.155,210.12,210.12,29500000.0
2008-07-16 22:45:00,210.12,210.135,210.09,210.1,95100000.0
2008-07-16 22:46:00,210.11,210.205,210.11,210.145,96900000.0
2008-07-16 22:47:00,210.15,210.165,210.145,210.155,43300000.0
2008-07-16 22:48:00,210.165,210.21,210.165,210.205,84600000.0
2008-07-16 22:49:00,210.18,210.205,210.18,210.205,64100000.0
2008-07-16 22:50:00,210.205,210.21,210.16,210.17,68800000.0
2008-07-16 22:51:00,210.17,210.19,210.17,210.19,66000000.0
2008-07-16 22:52:00,210.19,210.215,210.18,210.195,160600000.0
2008-07-16 22:53:00,210.21,210.22,210.19,210.19,104600000.0
2008-07-16 22:54:00,210.19,210.215,210.185,210.19,183600000.0
2008-07-16 22:55:00,210.19,210.21,210.175,210.21,80600000.0
2008-07-16 22:56:00,210.21,210.21,210.15,210.15,62600000.0
2008-07-16 22:57:00,210.155,210.17,210.13,210.135,82400000.0
2008-07-16 22:58:00,210.135,210.15,210.115,210.15,80800000.0
2008-07-16 22:59:00,210.14,210.16,210.13,210.145,84100000.0
2008-07-16 23:00:00,210.13,210.13,210.005,210.005,14700000.0
2008-07-16 23:01:00,210.02,210.085,210.02,210.085,17600000.0
2008-07-16 23:02:00,210.095,210.11,210.08,210.08,15400000.0
2008-07-16 23:03:00,210.045,210.075,210.045,210.075,11200000.0
2008-07-16 23:04:00,210.03,210.07,210.005,210.005,9800000.0
2008-07-16 23:05:00,210.03,210.07,210.01,210.03,33500000.0
2008-07-16 23:06:00,210.02,210.055,210.02,210.045,16300000.0
2008-07-16 23:07:00,210.035,210.045,210.02,210.025,40300000.0
2008-07-16 23:08:00,210.025,210.05,209.96,210.05,42100000.0
2008-07-16 23:09:00,210.04,210.055,209.99,210.035,35900000.0
2008-07-16 23:10:00,210.035,210.035,209.99,210.025,18400000.0
2008-07-16 23:11:00,210.025,210.025,210.0,210.025,5600000.0
2008-07-16 23:12:00,210.01,210.025,210.005,210.005,7400000.0
2008-07-16 23:13:00,210.02,210.025,210.0,210.005,10600000.0
2008-07-16 23:14:00,210.02,210.03,210.01,210.01,9000000.0
2008-07-16 23:15:00,210.01,210.01,209.98,209.985,14600000.0
2008-07-16 23:16:00,209.98,210.0,209.98,209.995,15800000.0
2008-07-16 23:17:00,209.985,209.99,209.98,209.99,4100000.0
2008-07-16 23:18:00,209.995,210.0,209.995,210.0,3000000.0
2008-07-16 23:19:00,209.99,210.01,209.985,209.985,24400000.0
2008-07-16 23:20:00,209.99,209.99,209.95,209.965,14600000.0
2008-07-16 23:21:00,209.955,209.985,209.955,209.965,11000000.0
2008-07-16 23:22:00,209.98,209.98,209.905,209.935,15700000.0
2008-07-16 23:23:00,209.945,209.945,209.93,209.93,5600000.0
2008-07-16 23:24:00,209.935,209.96,209.935,209.95,9000000.0
2008-07-16 23:25:00,209.965,209.965,209.945,209.945,5000000.0
2008-07-16 23:26:00,209.955,209.955,209.935,209.935,6000000.0
2008-07-16 23:27:00,209.935,209.935,209.905,209.915,15000000.0
2008-07-16 23:28:00,209.925,209.925,209.9,209.91,24000000.0
2008-07-16 23:29:00,209.92,209.93,209.92,209.93,7000000.0
2008-07-16 23:30:00,209.92,209.945,209.89,209.895,27200000.0
2008-07-16 23:31:00,209.905,209.905,209.865,209.87,21500000.0
2008-07-16 23:32:00,209.87,209.89,209.84,209.88,21600000.0
2008-07-16 23:33:00,209.89,209.89,209.88,209.89,14100000.0
2008-07-16 23:34:00,209.89,209.9,209.89,209.9,18300000.0
2008-07-16 23:35:00,209.9,209.95,209.9,209.93,100700000.0
2008-07-16 23:36:00,209.93,209.945,209.925,209.935,46600000.0
2008-07-16 23:37:00,209.925,209.925,209.905,209.905,9400000.0
2008-07-16 23:38:00,209.9,209.905,209.9,209.905,2000000.0
2008-07-16 23:39:00,209.9,209.9,209.9,209.9,2000000.0
2008-07-16 23:40:00,209.9,209.945,209.9,209.945,14000000.0
2008-07-16 23:41:00,209.945,209.955,209.89,209.95,14400000.0
2008-07-16 23:42:00,209.955,209.955,209.945,209.945,11400000.0
2008-07-16 23:43:00,209.935,209.955,209.935,209.955,15400000.0
2008-07-16 23:44:00,209.945,209.945,209.925,209.945,12000000.0
2008-07-16 23:45:00,209.935,209.935,209.925,209.925,5000000.0
2008-07-16 23:46:00,209.935,209.955,209.91,209.91,18000000.0
2008-07-16 23:47:00,209.92,209.955,209.905,209.915,24400000.0
2008-07-16 23:48:00,209.915,209.935,209.915,209.925,8000000.0
2008-07-16 23:49:00,209.925,209.925,209.905,209.905,4000000.0
2008-07-16 23:50:00,209.911,209.918,209.879,209.915,39100000.0
2008-07-16 23:51:00,209.87,209.925,209.87,209.925,5100000.0
2008-07-16 23:52:00,209.89,209.915,209.89,209.915,2000000.0
2008-07-16 23:53:00,209.935,209.945,209.915,209.915,8000000.0
2008-07-16 23:54:00,209.915,209.935,209.915,209.925,13700000.0
2008-07-16 23:55:00,209.935,209.935,209.89,209.925,13900000.0
2008-07-16 23:56:00,209.935,209.935,209.915,209.935,8000000.0
2008-07-16 23:57:00,209.935,209.975,209.935,209.965,11000000.0
2008-07-16 23:58:00,209.965,209.975,209.965,209.975,3600000.0
2008-07-16 23:59:00,209.965,209.995,209.965,209.985,9400000.0
2008-07-17 00:00:00,209.985,209.995,209.985,209.985,15800000.0
2008-07-17 00:01:00,209.995,209.995,209.975,209.985,7600000.0
2008-07-17 00:02:00,209.995,210.01,209.98,210.01,49900000.0
2008-07-17 00:03:00,210.005,210.035,209.99,210.025,13400000.0
2008-07-17 00:04:00,210.025,210.095,210.025,210.085,45900000.0
2008-07-17 00:05:00,210.085,210.105,210.075,210.105,32000000.0
2008-07-17 00:06:00,210.095,210.095,210.08,210.095,14000000.0
2008-07-17 00:07:00,210.085,210.09,210.08,210.09,16000000.0
2008-07-17 00:08:00,210.095,210.155,210.045,210.105,142300000.0
2008-07-17 00:09:00,210.025,210.135,210.025,210.135,51100000.0
2008-07-17 00:10:00,210.135,210.135,210.105,210.115,43400000.0
2008-07-17 00:11:00,210.105,210.155,210.005,210.155,94600000.0
2008-07-17 00:12:00,210.155,210.18,210.15,210.17,66900000.0
2008-07-17 00:13:00,210.165,210.165,210.14,210.14,20400000.0
2008-07-17 00:14:00,210.135,210.17,210.135,210.17,29500000.0
2008-07-17 00:15:00,210.17,210.18,210.145,210.16,46900000.0
2008-07-17 00:16:00,210.16,210.17,210.16,210.17,40900000.0
2008-07-17 00:17:00,210.165,210.21,210.165,210.21,57500000.0
2008-07-17 00:18:00,210.215,210.235,210.175,210.175,55800000.0
2008-07-17 00:19:00,210.165,210.19,210.165,210.19,24100000.0
2008-07-17 00:20:00,210.185,210.19,210.175,210.19,15700000.0
2008-07-17 00:21:00,210.195,210.22,210.195,210.215,28100000.0
2008-07-17 00:22:00,210.215,210.24,210.215,210.225,93600000.0
2008-07-17 00:23:00,210.225,210.23,210.195,210.195,114800000.0
2008-07-17 00:24:00,210.195,210.235,210.195,210.235,33500000.0
2008-07-17 00:25:00,210.225,210.25,210.215,210.215,38600000.0
2008-07-17 00:26:00,210.215,210.245,210.205,210.245,84700000.0
2008-07-17 00:27:00,210.24,210.24,210.22,210.225,18500000.0
2008-07-17 00:28:00,210.215,210.215,210.205,210.205,10100000.0
2008-07-17 00:29:00,210.215,210.26,210.215,210.26,86100000.0
2008-07-17 00:30:00,210.26,210.28,210.235,210.265,79700000.0
2008-07-17 00:31:00,210.26,210.27,210.225,210.255,33200000.0
2008-07-17 00:32:00,210.255,210.265,210.225,210.235,59800000.0
2008-07-17 00:33:00,210.245,210.265,210.235,210.235,50500000.0
2008-07-17 00:34:00,210.235,210.24,210.205,210.205,27800000.0
2008-07-17 00:35:00,210.195,210.285,210.08,210.275,118900000.0
2008-07-17 00:36:00,210.275,210.275,210.24,210.255,57800000.0
2008-07-17 00:37:00,210.255,210.3,210.24,210.245,30800000.0
2008-07-17 00:38:00,210.235,210.245,210.135,210.185,82600000.0
2008-07-17 00:39:00,210.185,210.205,210.16,210.185,85300000.0
2008-07-17 00:40:00,210.185,210.2,210.135,210.17,68900000.0
2008-07-17 00:41:00,210.185,210.185,210.165,210.165,38700000.0
2008-07-17 00:42:00,210.165,210.165,210.105,210.115,49300000.0
2008-07-17 00:43:00,210.115,210.175,210.115,210.165,47400000.0
2008-07-17 00:44:00,210.155,210.165,210.155,210.155,11400000.0
2008-07-17 00:45:00,210.145,210.145,210.115,210.115,7200000.0
2008-07-17 00:46:00,210.115,210.115,210.11,210.11,5100000.0
2008-07-17 00:47:00,210.11,210.11,210.11,210.11,4000000.0
2008-07-17 00:48:00,210.105,210.115,210.1,210.115,29900000.0
2008-07-17 00:49:00,210.115,210.14,210.115,210.14,22400000.0
2008-07-17 00:50:00,210.145,210.165,210.145,210.15,39000000.0
2008-07-17 00:51:00,210.145,210.16,210.145,210.16,31000000.0
2008-07-17 00:52:00,210.16,210.16,210.16,210.16,1000000.0
2008-07-17 00:53:00,210.155,210.155,210.125,210.14,51700000.0
2008-07-17 00:54:00,210.15,210.155,210.145,210.145,13500000.0
2008-07-17 00:55:00,210.15,210.155,210.145,210.145,20200000.0
2008-07-17 00:56:00,210.16,210.16,210.14,210.145,48800000.0
2008-07-17 00:57:00,210.155,210.16,210.155,210.16,4100000.0
2008-07-17 00:58:00,210.15,210.17,210.13,210.17,34000000.0
2008-07-17 00:59:00,210.165,210.175,210.14,210.165,28500000.0
2008-07-17 01:00:00,210.17,210.18,210.135,210.165,49700000.0
2008-07-17 01:01:00,210.175,210.185,210.135,210.175,63800000.0
2008-07-17 01:02:00,210.18,210.185,210.115,210.12,50100000.0
2008-07-17 01:03:00,210.135,210.15,210.115,210.12,41900000.0
2008-07-17 01:04:00,210.125,210.145,210.115,210.145,38300000.0
2008-07-17 01:05:00,210.145,210.145,210.13,210.14,51700000.0
2008-07-17 01:06:00,210.145,210.23,210.145,210.205,60600000.0
2008-07-17 01:07:00,210.205,210.215,210.185,210.185,59500000.0
2008-07-17 01:08:00,210.185,210.185,210.16,210.185,102500000.0
2008-07-17 01:09:00,210.185,210.185,210.165,210.185,28600000.0
2008-07-17 01:10:00,210.175,210.2,210.165,210.165,94600000.0
2008-07-17 01:11:00,210.175,210.185,210.145,210.165,94200000.0
2008-07-17 01:12:00,210.18,210.185,210.145,210.145,71200000.0
2008-07-17 01:13:00,210.14,210.205,210.135,210.165,102100000.0
2008-07-17 01:14:00,210.165,210.205,210.145,210.205,49300000.0
2008-07-17 01:15:00,210.205,210.22,210.205,210.22,35200000.0
2008-07-17 01:16:00,210.22,210.23,210.135,210.175,199000000.0
2008-07-17 01:17:00,210.175,210.195,210.175,210.195,27600000.0
2008-07-17 01:18:00,210.195,210.195,210.155,210.175,41100000.0
2008-07-17 01:19:00,210.175,210.175,210.155,210.155,31000000.0
2008-07-17 01:20:00,210.155,210.155,210.145,210.145,14500000.0
2008-07-17 01:21:00,210.155,210.155,210.125,210.135,32900000.0
2008-07-17 01:22:00,210.135,210.135,210.125,210.125,26300000.0
2008-07-17 01:23:00,210.125,210.125,210.105,210.105,15500000.0
2008-07-17 01:24:00,210.11,210.165,210.11,210.145,39500000.0
2008-07-17 01:25:00,210.145,210.155,210.095,210.105,42400000.0
2008-07-17 01:26:00,210.105,210.11,210.055,210.09,77500000.0
2008-07-17 01:27:00,210.09,210.115,210.085,210.095,58100000.0
2008-07-17 01:28:00,210.095,210.115,210.095,210.105,29700000.0
2008-07-17 01:29:00,210.105,210.105,210.08,210.09,21800000.0
2008-07-17 01:30:00,210.09,210.135,210.075,210.135,49300000.0
2008-07-17 01:31:00,210.125,210.185,210.125,210.175,63500000.0
2008-07-17 01:32:00,210.175,210.175,210.085,210.085,107800000.0
2008-07-17 01:33:00,210.085,210.085,210.05,210.05,36300000.0
2008-07-17 01:34:00,210.065,210.08,210.065,210.075,17800000.0
2008-07-17 01:35:00,210.065,210.105,210.065,210.105,81100000.0
2008-07-17 01:36:00,210.115,210.145,210.115,210.135,41500000.0
2008-07-17 01:37:00,210.145,210.145,210.145,210.145,3000000.0
2008-07-17 01:38:00,210.145,210.145,210.135,210.14,33300000.0
2008-07-17 01:39:00,210.135,210.14,210.125,210.14,19400000.0
2008-07-17 01:40:00,210.155,210.155,210.145,210.155,12400000.0
2008-07-17 01:41:00,210.15,210.165,210.145,210.145,49200000.0
2008-07-17 01:42:00,210.135,210.145,210.105,210.11,68100000.0
2008-07-17 01:43:00,210.11,210.11,210.045,210.1,109100000.0
2008-07-17 01:44:00,210.105,210.145,210.095,210.135,40800000.0
2008-07-17 01:45:00,210.145,210.175,210.135,210.16,36800000.0
2008-07-17 01:46:00,210.155,210.185,210.145,210.165,44100000.0
2008-07-17 01:47:00,210.17,210.18,210.16,210.16,11600000.0
2008-07-17 01:48:00,210.16,210.17,210.115,210.12,44300000.0
2008-07-17 01:49:00,210.12,210.12,210.115,210.12,22400000.0
2008-07-17 01:50:00,210.12,210.12,210.12,210.12,26000000.0
2008-07-17 01:51:00,210.12,210.12,210.045,210.045,72600000.0
2008-07-17 01:52:00,210.055,210.085,210.055,210.08,80300000.0
2008-07-17 01:53:00,210.08,210.085,210.055,210.07,71000000.0
2008-07-17 01:54:00,210.075,210.09,210.065,210.085,144800000.0
2008-07-17 01:55:00,210.08,210.095,210.065,210.085,163900000.0
2008-07-17 01:56:00,210.085,210.12,210.085,210.1,116800000.0
2008-07-17 01:57:00,210.1,210.105,210.09,210.09,57600000.0
2008-07-17 01:58:00,210.09,210.105,210.08,210.1,68800000.0
2008-07-17 01:59:00,210.095,210.1,210.075,210.095,48200000.0
2008-07-17 02:00:00,210.095,210.1,210.08,210.1,21200000.0
2008-07-17 02:01:00,210.09,210.175,210.09,210.17,88600000.0
2008-07-17 02:02:00,210.17,210.18,210.155,210.155,39700000.0
2008-07-17 02:03:00,210.145,210.21,210.105,210.195,73600000.0
2008-07-17 02:04:00,210.2,210.2,210.125,210.155,205100000.0
2008-07-17 02:05:00,210.155,210.155,210.085,210.135,174000000.0
2008-07-17 02:06:00,210.135,210.145,210.13,210.14,72300000.0
2008-07-17 02:07:00,210.14,210.16,210.13,210.16,66500000.0
2008-07-17 02:08:00,210.135,210.155,210.125,210.15,67200000.0
2008-07-17 02:09:00,210.15,210.15,210.105,210.14,57800000.0
2008-07-17 02:10:00,210.14,210.14,210.105,210.12,105900000.0
2008-07-17 02:11:00,210.12,210.12,210.025,210.025,101700000.0
2008-07-17 02:12:00,210.025,210.04,209.985,210.005,99100000.0
2008-07-17 02:13:00,210.005,210.01,209.955,209.98,124900000.0
2008-07-17 02:14:00,209.98,210.01,209.965,210.005,113000000.0
2008-07-17 02:15:00,210.005,210.045,209.995,210.02,119000000.0
2008-07-17 02:16:00,210.02,210.06,210.005,210.01,157600000.0
2008-07-17 02:17:00,210.005,210.005,209.945,209.955,118100000.0
2008-07-17 02:18:00,209.96,209.97,209.935,209.94,165900000.0
2008-07-17 02:19:00,209.94,209.96,209.935,209.96,110500000.0
2008-07-17 02:20:00,209.96,209.985,209.945,209.98,113400000.0
2008-07-17 02:21:00,209.98,210.065,209.975,210.04,115600000.0
2008-07-17 02:22:00,210.04,210.06,210.035,210.06,35300000.0
2008-07-17 02:23:00,210.055,210.075,210.055,210.075,35700000.0
2008-07-17 02:24:00,210.065,210.075,210.04,210.055,76300000.0
2008-07-17 02:25:00,210.065,210.11,210.055,210.11,91400000.0
2008-07-17 02:26:00,210.11,210.11,210.085,210.085,77100000.0
2008-07-17 02:27:00,210.09,210.1,210.07,210.075,76900000.0
2008-07-17 02:28:00,210.07,210.085,210.065,210.085,118700000.0
2008-07-17 02:29:00,210.085,210.11,210.085,210.11,99300000.0
2008-07-17 02:30:00,210.11,210.13,210.085,210.115,162100000.0
2008-07-17 02:31:00,210.11,210.11,210.07,210.075,70200000.0
2008-07-17 02:32:00,210.085,210.11,210.085,210.11,101200000.0
2008-07-17 02:33:00,210.11,210.13,210.105,210.115,193100000.0
2008-07-17 02:34:00,210.115,210.13,210.105,210.125,162600000.0
2008-07-17 02:35:00,210.12,210.13,210.095,210.095,139000000.0
2008-07-17 02:36:00,210.105,210.125,210.1,210.105,151000000.0
2008-07-17 02:37:00,210.105,210.13,210.105,210.115,128200000.0
2008-07-17 02:38:00,210.115,210.125,210.09,210.105,149500000.0
2008-07-17 02:39:00,210.105,210.125,210.105,210.125,41800000.0
2008-07-17 02:40:00,210.125,210.175,210.115,210.175,184100000.0
2008-07-17 02:41:00,210.185,210.195,210.145,210.175,200100000.0
2008-07-17 02:42:00,210.175,210.205,210.175,210.195,155700000.0
2008-07-17 02:43:00,210.195,210.205,210.14,210.14,178100000.0
2008-07-17 02:44:00,210.14,210.165,210.115,210.125,111100000.0
2008-07-17 02:45:00,210.125,210.135,210.065,210.095,123900000.0
2008-07-17 02:46:00,210.085,210.095,210.055,210.085,72500000.0
2008-07-17 02:47:00,210.085,210.1,210.07,210.07,84800000.0
2008-07-17 02:48:00,210.075,210.09,210.07,210.085,19700000.0
2008-07-17 02:49:00,210.075,210.085,210.065,210.075,29100000.0
2008-07-17 02:50:00,210.085,210.105,210.075,210.105,69400000.0
2008-07-17 02:51:00,210.115,210.185,210.115,210.165,218400000.0
2008-07-17 02:52:00,210.16,210.16,210.115,210.125,161000000.0
2008-07-17 02:53:00,210.125,210.145,210.095,210.115,56500000.0
2008-07-17 02:54:00,210.115,210.135,210.055,210.055,196800000.0
2008-07-17 02:55:00,210.055,210.08,210.035,210.07,235800000.0
2008-07-17 02:56:00,210.07,210.075,210.035,210.05,250600000.0
2008-07-17 02:57:00,210.045,210.065,210.035,210.05,105700000.0
2008-07-17 02:58:00,210.05,210.06,210.025,210.03,39700000.0
2008-07-17 02:59:00,210.02,210.04,210.005,210.015,155100000.0
2008-07-17 03:00:00,210.015,210.04,210.015,210.035,85300000.0
2008-07-17 03:01:00,210.03,210.03,210.005,210.015,147200000.0
2008-07-17 03:02:00,210.015,210.02,210.0,210.02,53500000.0
2008-07-17 03:03:00,210.015,210.04,210.015,210.035,75200000.0
2008-07-17 03:04:00,210.035,210.035,210.025,210.03,36700000.0
2008-07-17 03:05:00,210.03,210.07,210.025,210.04,64700000.0
2008-07-17 03:06:00,210.045,210.05,210.02,210.025,58500000.0
2008-07-17 03:07:00,210.03,210.04,210.02,210.04,66900000.0
2008-07-17 03:08:00,210.04,210.04,210.01,210.02,62400000.0
2008-07-17 03:09:00,210.02,210.02,210.0,210.0,15200000.0
2008-07-17 03:10:00,209.995,210.02,209.935,209.945,104600000.0
2008-07-17 03:11:00,209.94,210.035,209.93,209.945,106500000.0
2008-07-17 03:12:00,209.95,210.015,209.945,210.015,47600000.0
2008-07-17 03:13:00,210.02,210.035,210.02,210.035,17100000.0
2008-07-17 03:14:00,210.045,210.045,210.025,210.025,59500000.0
2008-07-17 03:15:00,210.015,210.015,209.975,209.985,69700000.0
2008-07-17 03:16:00,209.985,210.025,209.975,210.0,73100000.0
2008-07-17 03:17:00,210.0,210.005,209.995,210.0,15600000.0
2008-07-17 03:18:00,210.0,210.025,209.97,209.97,135300000.0
2008-07-17 03:19:00,209.965,209.995,209.95,209.975,139700000.0
2008-07-17 03:20:00,209.965,209.995,209.92,209.92,104500000.0
2008-07-17 03:21:00,209.92,209.925,209.83,209.845,181000000.0
2008-07-17 03:22:00,209.86,209.955,209.85,209.905,189000000.0
2008-07-17 03:23:00,209.905,209.925,209.895,209.915,124800000.0
2008-07-17 03:24:00,209.905,209.905,209.86,209.87,87300000.0
2008-07-17 03:25:00,209.875,209.905,209.875,209.885,140600000.0
2008-07-17 03:26:00,209.885,209.895,209.885,209.885,68200000.0
2008-07-17 03:27:00,209.88,209.915,209.825,209.915,209700000.0
2008-07-17 03:28:00,209.915,209.93,209.895,209.92,74300000.0
2008-07-17 03:29:00,209.92,209.94,209.905,209.92,81100000.0
2008-07-17 03:30:00,209.92,209.95,209.92,209.92,220800000.0
2008-07-17 03:31:00,209.92,209.955,209.905,209.955,123500000.0
2008-07-17 03:32:00,209.955,209.955,209.895,209.92,143900000.0
2008-07-17 03:33:00,209.915,209.925,209.875,209.88,73100000.0
2008-07-17 03:34:00,209.875,209.885,209.84,209.86,230600000.0
2008-07-17 03:35:00,209.865,209.955,209.865,209.905,238900000.0
2008-07-17 03:36:00,209.905,209.945,209.905,209.91,204500000.0
2008-07-17 03:37:00,209.91,209.91,209.825,209.85,226800000.0
2008-07-17 03:38:00,209.845,209.875,209.845,209.865,116100000.0
2008-07-17 03:39:00,209.85,209.85,209.815,209.815,103800000.0
2008-07-17 03:40:00,209.815,209.825,209.795,209.795,219300000.0
2008-07-17 03:41:00,209.8,209.805,209.73,209.765,165100000.0
2008-07-17 03:42:00,209.765,209.785,209.755,209.775,74300000.0
2008-07-17 03:43:00,209.775,209.775,209.735,209.75,161700000.0
2008-07-17 03:44:00,209.745,209.75,209.65,209.665,135000000.0
2008-07-17 03:45:00,209.655,209.74,209.65,209.735,109100000.0
2008-07-17 03:46:00,209.725,209.755,209.715,209.755,181200000.0
2008-07-17 03:47:00,209.755,209.785,209.755,209.785,160400000.0
2008-07-17 03:48:00,209.785,209.785,209.745,209.745,122200000.0
2008-07-17 03:49:00,209.745,209.755,209.725,209.75,56400000.0
2008-07-17 03:50:00,209.75,209.785,209.75,209.775,98400000.0
2008-07-17 03:51:00,209.77,209.785,209.75,209.785,134100000.0
2008-07-17 03:52:00,209.775,209.775,209.74,209.75,64400000.0
2008-07-17 03:53:00,209.75,209.79,209.74,209.775,108400000.0
2008-07-17 03:54:00,209.775,209.795,209.755,209.76,141300000.0
2008-07-17 03:55:00,209.76,209.78,209.7,209.7,107000000.0
2008-07-17 03:56:00,209.7,209.725,209.685,209.72,126500000.0
2008-07-17 03:57:00,209.715,209.745,209.7,209.735,75100000.0
2008-07-17 03:58:00,209.735,209.74,209.705,209.705,47000000.0
2008-07-17 03:59:00,209.705,209.725,209.7,209.715,55200000.0
2008-07-17 04:00:00,209.715,209.745,209.69,209.74,93000000.0
2008-07-17 04:01:00,209.735,209.735,209.695,209.735,182500000.0
2008-07-17 04:02:00,209.725,209.755,209.71,209.745,109400000.0
2008-07-17 04:03:00,209.755,209.765,209.715,209.755,96700000.0
2008-07-17 04:04:00,209.755,209.805,209.755,209.785,101400000.0
2008-07-17 04:05:00,209.785,209.785,209.785,209.785,5000000.0
2008-07-17 04:06:00,209.77,209.775,209.755,209.765,27200000.0
2008-07-17 04:07:00,209.765,209.775,209.735,209.765,75800000.0
2008-07-17 04:08:00,209.775,209.8,209.765,209.785,30200000.0
2008-07-17 04:09:00,209.785,209.79,209.775,209.775,15400000.0
2008-07-17 04:10:00,209.78,209.795,209.77,209.775,32600000.0
2008-07-17 04:11:00,209.775,209.795,209.735,209.75,106200000.0
2008-07-17 04:12:00,209.765,209.8,209.71,209.745,100800000.0
2008-07-17 04:13:00,209.735,209.76,209.735,209.76,68600000.0
2008-07-17 04:14:00,209.765,209.77,209.745,209.745,36100000.0
2008-07-17 04:15:00,209.745,209.885,209.745,209.785,168700000.0
2008-07-17 04:16:00,209.785,209.815,209.77,209.805,124600000.0
2008-07-17 04:17:00,209.805,209.815,209.79,209.805,53800000.0
2008-07-17 04:18:00,209.815,209.885,209.8,209.885,109900000.0
2008-07-17 04:19:00,209.885,209.935,209.865,209.87,136500000.0
2008-07-17 04:20:00,209.87,209.915,209.87,209.895,58800000.0
2008-07-17 04:21:00,209.9,209.935,209.895,209.895,93900000.0
2008-07-17 04:22:00,209.895,209.945,209.895,209.935,84200000.0
2008-07-17 04:23:00,209.935,209.955,209.89,209.91,121300000.0
2008-07-17 04:24:00,209.91,209.91,209.885,209.89,66000000.0
2008-07-17 04:25:00,209.88,209.89,209.865,209.885,114100000.0
2008-07-17 04:26:00,209.89,209.955,209.89,209.895,190000000.0
2008-07-17 04:27:00,209.89,209.895,209.865,209.875,132800000.0
2008-07-17 04:28:00,209.875,209.875,209.84,209.845,85500000.0
2008-07-17 04:29:00,209.845,209.845,209.805,209.825,87300000.0
2008-07-17 04:30:00,209.815,209.825,209.815,209.825,7700000.0
2008-07-17 04:31:00,209.825,209.825,209.815,209.815,13700000.0
2008-07-17 04:32:00,209.815,209.815,209.815,209.815,10300000.0
2008-07-17 04:33:00,209.825,209.835,209.815,209.835,14600000.0
2008-07-17 04:34:00,209.825,209.825,209.775,209.79,81400000.0
2008-07-17 04:35:00,209.775,209.805,209.765,209.795,38900000.0
2008-07-17 04:36:00,209.805,209.83,209.795,209.825,70600000.0
2008-07-17 04:37:00,209.825,209.835,209.815,209.83,73000000.0
2008-07-17 04:38:00,209.845,209.845,209.825,209.825,22200000.0
2008-07-17 04:39:00,209.82,209.825,209.805,209.825,41100000.0
2008-07-17 04:40:00,209.835,209.835,209.815,209.815,36200000.0
2008-07-17 04:41:00,209.825,209.825,209.805,209.805,24400000.0
2008-07-17 04:42:00,209.815,209.815,209.805,209.805,9100000.0
2008-07-17 04:43:00,209.795,209.815,209.795,209.805,18000000.0
2008-07-17 04:44:00,209.815,209.825,209.815,209.825,28200000.0
2008-07-17 04:45:00,209.835,209.865,209.825,209.865,71500000.0
2008-07-17 04:46:00,209.865,209.865,209.855,209.855,25200000.0
2008-07-17 04:47:00,209.87,209.885,209.865,209.865,47600000.0
2008-07-17 04:48:00,209.855,209.855,209.855,209.855,2700000.0
2008-07-17 04:49:00,209.855,209.855,209.835,209.845,61400000.0
2008-07-17 04:50:00,209.855,209.88,209.845,209.865,85200000.0
2008-07-17 04:51:00,209.865,209.875,209.815,209.815,46400000.0
2008-07-17 04:52:00,209.815,209.815,209.795,209.8,36900000.0
2008-07-17 04:53:00,209.8,209.825,209.775,209.79,150800000.0
2008-07-17 04:54:00,209.79,209.79,209.735,209.775,86400000.0
2008-07-17 04:55:00,209.77,209.8,209.725,209.74,85100000.0
2008-07-17 04:56:00,209.735,209.825,209.735,209.825,73400000.0
2008-07-17 04:57:00,209.825,209.885,209.81,209.855,102000000.0
2008-07-17 04:58:00,209.855,209.86,209.835,209.855,33600000.0
2008-07-17 04:59:00,209.82,209.865,209.805,209.865,66400000.0
2008-07-17 05:00:00,209.865,209.885,209.845,209.845,98000000.0
2008-07-17 05:01:00,209.835,209.845,209.825,209.845,29500000.0
2008-07-17 05:02:00,209.835,209.845,209.795,209.805,121900000.0
2008-07-17 05:03:00,209.805,209.825,209.805,209.825,28400000.0
2008-07-17 05:04:00,209.825,209.845,209.825,209.845,17700000.0
2008-07-17 05:05:00,209.835,209.845,209.815,209.835,49600000.0
2008-07-17 05:06:00,209.835,209.845,209.815,209.815,43800000.0
2008-07-17 05:07:00,209.82,209.845,209.815,209.835,101800000.0
2008-07-17 05:08:00,209.835,209.85,209.825,209.835,49100000.0
2008-07-17 05:09:00,209.825,209.845,209.825,209.835,18000000.0
2008-07-17 05:10:00,209.835,209.845,209.825,209.825,11000000.0
2008-07-17 05:11:00,209.825,209.845,209.825,209.845,53800000.0
2008-07-17 05:12:00,209.845,209.855,209.845,209.845,14600000.0
2008-07-17 05:13:00,209.845,209.855,209.845,209.855,5600000.0
2008-07-17 05:14:00,209.865,209.915,209.865,209.905,52900000.0
2008-07-17 05:15:00,209.905,209.925,209.895,209.905,101000000.0
2008-07-17 05:16:00,209.905,209.935,209.905,209.935,35700000.0
2008-07-17 05:17:00,209.935,209.935,209.9,209.925,67400000.0
2008-07-17 05:18:00,209.925,209.935,209.895,209.93,46000000.0
2008-07-17 05:19:00,209.925,209.925,209.895,209.895,37800000.0
2008-07-17 05:20:00,209.905,209.94,209.885,209.925,159600000.0
2008-07-17 05:21:00,209.935,209.95,209.915,209.925,327300000.0
2008-07-17 05:22:00,209.925,209.925,209.915,209.92,27400000.0
2008-07-17 05:23:00,209.92,209.93,209.885,209.9,237700000.0
2008-07-17 05:24:00,209.9,209.94,209.89,209.915,227700000.0
2008-07-17 05:25:00,209.915,209.95,209.86,209.875,321600000.0
2008-07-17 05:26:00,209.87,209.88,209.83,209.835,79200000.0
2008-07-17 05:27:00,209.835,209.875,209.82,209.875,77600000.0
2008-07-17 05:28:00,209.86,209.9,209.86,209.9,104300000.0
2008-07-17 05:29:00,209.9,209.91,209.875,209.875,41400000.0
2008-07-17 05:30:00,209.865,209.865,209.82,209.855,92200000.0
2008-07-17 05:31:00,209.855,209.855,209.765,209.79,70700000.0
2008-07-17 05:32:00,209.79,209.795,209.775,209.775,26700000.0
2008-07-17 05:33:00,209.775,209.78,209.73,209.73,75900000.0
2008-07-17 05:34:00,209.725,209.805,209.715,209.795,144500000.0
2008-07-17 05:35:00,209.8,209.825,209.8,209.815,39000000.0
2008-07-17 05:36:00,209.815,209.825,209.805,209.825,219200000.0
2008-07-17 05:37:00,209.825,209.825,209.79,209.815,61500000.0
2008-07-17 05:38:00,209.825,209.835,209.825,209.835,29000000.0
2008-07-17 05:39:00,209.835,209.835,209.835,209.835,6700000.0
2008-07-17 05:40:00,209.835,209.835,209.825,209.825,14600000.0
2008-07-17 05:41:00,209.835,209.835,209.805,209.805,45100000.0
2008-07-17 05:42:00,209.805,209.81,209.765,209.765,69500000.0
2008-07-17 05:43:00,209.775,209.795,209.775,209.775,47100000.0
2008-07-17 05:44:00,209.78,209.795,209.775,209.78,55400000.0
2008-07-17 05:45:00,209.78,209.78,209.77,209.77,11300000.0
2008-07-17 05:46:00,209.77,209.78,209.745,209.78,72300000.0
2008-07-17 05:47:00,209.78,209.805,209.775,209.805,34500000.0
2008-07-17 05:48:00,209.805,209.835,209.805,209.835,40500000.0
2008-07-17 05:49:00,209.85,209.885,209.84,209.845,91200000.0
2008-07-17 05:50:00,209.845,209.855,209.835,209.855,135200000.0
2008-07-17 05:51:00,209.85,209.865,209.84,209.84,112600000.0
2008-07-17 05:52:00,209.84,209.845,209.84,209.84,79600000.0
2008-07-17 05:53:00,209.84,209.855,209.83,209.855,78400000.0
2008-07-17 05:54:00,209.855,209.915,209.845,209.915,104600000.0
2008-07-17 05:55:00,209.915,209.925,209.89,209.9,173000000.0
2008-07-17 05:56:00,209.895,209.91,209.895,209.905,66800000.0
2008-07-17 05:57:00,209.935,209.94,209.895,209.94,256500000.0
2008-07-17 05:58:00,209.93,209.955,209.91,209.925,204500000.0
2008-07-17 05:59:00,209.925,209.93,209.87,209.87,115900000.0
2008-07-17 06:00:00,209.875,209.915,209.87,209.91,63300000.0
2008-07-17 06:01:00,209.905,209.905,209.855,209.865,72000000.0
2008-07-17 06:02:00,209.875,209.875,209.865,209.865,36100000.0
2008-07-17 06:03:00,209.88,209.92,209.88,209.91,38700000.0
2008-07-17 06:04:00,209.91,209.93,209.885,209.915,129400000.0
2008-07-17 06:05:00,209.915,209.925,209.915,209.915,48600000.0
2008-07-17 06:06:00,209.915,209.935,209.905,209.915,45200000.0
2008-07-17 06:07:00,209.915,209.935,209.915,209.915,42800000.0
2008-07-17 06:08:00,209.91,209.91,209.905,209.905,4400000.0
2008-07-17 06:09:00,209.905,209.92,209.895,209.895,69700000.0
2008-07-17 06:10:00,209.895,209.93,209.885,209.91,50200000.0
2008-07-17 06:11:00,209.91,209.91,209.875,209.885,32100000.0
2008-07-17 06:12:00,209.885,209.905,209.885,209.905,30200000.0
2008-07-17 06:13:00,209.9,209.905,209.875,209.875,36500000.0
2008-07-17 06:14:00,209.885,209.885,209.86,209.865,131300000.0
2008-07-17 06:15:00,209.87,209.875,209.845,209.845,87700000.0
2008-07-17 06:16:00,209.845,209.855,209.825,209.825,58700000.0
2008-07-17 06:17:00,209.815,209.825,209.815,209.825,8400000.0
2008-07-17 06:18:00,209.815,209.84,209.815,209.825,17900000.0
2008-07-17 06:19:00,209.825,209.845,209.825,209.845,50800000.0
2008-07-17 06:20:00,209.845,209.935,209.84,209.925,65700000.0
2008-07-17 06:21:00,209.925,209.965,209.915,209.915,151300000.0
2008-07-17 06:22:00,209.92,209.95,209.915,209.93,161300000.0
2008-07-17 06:23:00,209.93,209.95,209.925,209.95,80800000.0
2008-07-17 06:24:00,209.955,209.99,209.935,209.945,165900000.0
2008-07-17 06:25:00,209.945,210.005,209.945,209.985,120000000.0
2008-07-17 06:26:00,209.975,209.98,209.935,209.945,99600000.0
2008-07-17 06:27:00,209.95,209.96,209.945,209.96,32600000.0
2008-07-17 06:28:00,209.96,209.97,209.925,209.945,103200000.0
2008-07-17 06:29:00,209.955,209.975,209.955,209.975,60600000.0
2008-07-17 06:30:00,209.98,210.005,209.98,209.985,31000000.0
2008-07-17 06:31:00,209.985,210.0,209.985,209.99,6400000.0
2008-07-17 06:32:00,209.985,210.005,209.975,209.985,33800000.0
2008-07-17 06:33:00,209.985,210.045,209.985,210.005,138600000.0
2008-07-17 06:34:00,210.005,210.015,209.985,209.995,135500000.0
2008-07-17 06:35:00,209.995,210.05,209.995,210.045,176600000.0
2008-07-17 06:36:00,210.055,210.055,210.025,210.025,231800000.0
2008-07-17 06:37:00,210.025,210.045,210.0,210.03,160700000.0
2008-07-17 06:38:00,210.025,210.025,210.01,210.01,47400000.0
2008-07-17 06:39:00,210.005,210.02,210.005,210.02,19500000.0
2008-07-17 06:40:00,210.02,210.125,210.02,210.125,287700000.0
2008-07-17 06:41:00,210.125,210.135,210.035,210.045,169200000.0
2008-07-17 06:42:00,210.04,210.075,210.0,210.025,122300000.0
2008-07-17 06:43:00,210.015,210.015,209.975,209.98,104800000.0
2008-07-17 06:44:00,209.975,210.035,209.975,210.015,111500000.0
2008-07-17 06:45:00,210.025,210.035,209.985,210.005,64700000.0
2008-07-17 06:46:00,210.0,210.015,209.995,210.005,47000000.0
2008-07-17 06:47:00,210.005,210.005,209.95,209.95,137300000.0
2008-07-17 06:48:00,209.955,209.965,209.91,209.925,145700000.0
2008-07-17 06:49:00,209.925,209.98,209.915,209.97,190400000.0
2008-07-17 06:50:00,209.98,209.985,209.94,209.955,89700000.0
2008-07-17 06:51:00,209.955,209.98,209.935,209.98,236600000.0
2008-07-17 06:52:00,209.975,209.98,209.95,209.955,132200000.0
2008-07-17 06:53:00,209.955,209.97,209.95,209.97,69900000.0
2008-07-17 06:54:00,209.965,209.98,209.92,209.935,149700000.0
2008-07-17 06:55:00,209.935,209.94,209.915,209.915,102600000.0
2008-07-17 06:56:00,209.915,209.92,209.9,209.915,144900000.0
2008-07-17 06:57:00,209.915,209.94,209.915,209.93,160100000.0
2008-07-17 06:58:00,209.935,209.94,209.905,209.905,36400000.0
2008-07-17 06:59:00,209.905,209.91,209.87,209.9,91600000.0
2008-07-17 07:00:00,209.905,209.955,209.905,209.935,74300000.0
2008-07-17 07:01:00,209.95,209.965,209.925,209.955,110400000.0
2008-07-17 07:02:00,209.955,209.975,209.945,209.965,64400000.0
2008-07-17 07:03:00,209.965,209.965,209.945,209.95,38400000.0
2008-07-17 07:04:00,209.955,209.965,209.935,209.945,99000000.0
2008-07-17 07:05:00,209.945,209.975,209.935,209.975,101400000.0
2008-07-17 07:06:00,209.975,209.98,209.955,209.955,57800000.0
2008-07-17 07:07:00,209.955,209.985,209.945,209.955,178000000.0
2008-07-17 07:08:00,209.955,209.96,209.925,209.945,123900000.0
2008-07-17 07:09:00,209.945,209.965,209.945,209.945,75900000.0
2008-07-17 07:10:00,209.96,209.965,209.895,209.905,215400000.0
2008-07-17 07:11:00,209.905,209.945,209.895,209.925,166900000.0
2008-07-17 07:12:00,209.925,209.935,209.905,209.935,84000000.0
2008-07-17 07:13:00,209.925,209.965,209.895,209.965,110100000.0
2008-07-17 07:14:00,209.965,209.965,209.92,209.935,85200000.0
2008-07-17 07:15:00,209.935,209.935,209.91,209.925,121000000.0
2008-07-17 07:16:00,209.925,209.935,209.915,209.935,251100000.0
2008-07-17 07:17:00,209.935,209.95,209.915,209.94,104700000.0
2008-07-17 07:18:00,209.945,209.985,209.935,209.96,176000000.0
2008-07-17 07:19:00,209.965,209.975,209.935,209.94,132800000.0
2008-07-17 07:20:00,209.94,209.975,209.925,209.945,134100000.0
2008-07-17 07:21:00,209.935,210.0,209.935,209.975,203800000.0
2008-07-17 07:22:00,209.975,209.995,209.955,209.975,73600000.0
2008-07-17 07:23:00,209.975,209.975,209.945,209.955,18000000.0
2008-07-17 07:24:00,209.955,209.955,209.935,209.955,22100000.0
2008-07-17 07:25:00,209.945,209.955,209.945,209.945,6000000.0
2008-07-17 07:26:00,209.945,209.955,209.935,209.945,23700000.0
2008-07-17 07:27:00,209.945,209.945,209.885,209.885,47400000.0
2008-07-17 07:28:00,209.885,209.905,209.875,209.88,114400000.0
2008-07-17 07:29:00,209.875,209.965,209.845,209.965,226700000.0
2008-07-17 07:30:00,209.965,209.985,209.955,209.975,135400000.0
2008-07-17 07:31:00,209.975,210.015,209.93,209.985,300400000.0
2008-07-17 07:32:00,209.985,209.995,209.945,209.955,103700000.0
2008-07-17 07:33:00,209.955,210.015,209.955,209.975,152200000.0
2008-07-17 07:34:00,209.98,209.985,209.94,209.955,67500000.0
2008-07-17 07:35:00,209.95,209.975,209.95,209.965,50500000.0
2008-07-17 07:36:00,209.965,209.965,209.945,209.945,72200000.0
2008-07-17 07:37:00,209.945,209.955,209.945,209.955,10100000.0
2008-07-17 07:38:00,209.965,209.995,209.965,209.995,65800000.0
2008-07-17 07:39:00,209.995,210.04,209.995,210.02,143200000.0
2008-07-17 07:40:00,210.015,210.035,210.005,210.035,53400000.0
2008-07-17 07:41:00,210.035,210.075,210.025,210.075,71100000.0
2008-07-17 07:42:00,210.065,210.08,210.045,210.08,62800000.0
2008-07-17 07:43:00,210.08,210.08,210.035,210.035,36200000.0
2008-07-17 07:44:00,210.035,210.05,210.02,210.05,47600000.0
2008-07-17 07:45:00,210.055,210.065,210.035,210.055,81100000.0
2008-07-17 07:46:00,210.055,210.055,210.03,210.045,47200000.0
2008-07-17 07:47:00,210.045,210.075,210.035,210.045,163800000.0
2008-07-17 07:48:00,210.055,210.055,210.03,210.045,36700000.0
2008-07-17 07:49:00,210.045,210.085,210.045,210.075,45400000.0
2008-07-17 07:50:00,210.075,210.14,210.075,210.115,105800000.0
2008-07-17 07:51:00,210.115,210.175,210.115,210.145,229500000.0
2008-07-17 07:52:00,210.145,210.145,210.105,210.115,184200000.0
2008-07-17 07:53:00,210.115,210.115,210.105,210.115,51200000.0
2008-07-17 07:54:00,210.115,210.125,210.075,210.085,99600000.0
2008-07-17 07:55:00,210.085,210.135,210.085,210.125,282500000.0
2008-07-17 07:56:00,210.14,210.145,210.09,210.1,85100000.0
2008-07-17 07:57:00,210.1,210.11,210.09,210.1,59400000.0
2008-07-17 07:58:00,210.1,210.1,210.05,210.05,125300000.0
2008-07-17 07:59:00,210.05,210.06,209.985,210.015,136400000.0
2008-07-17 08:00:00,210.015,210.055,210.005,210.055,390400000.0
2008-07-17 08:01:00,210.06,210.14,210.06,210.11,212200000.0
2008-07-17 08:02:00,210.11,210.12,210.075,210.1,145700000.0
2008-07-17 08:03:00,210.1,210.105,210.055,210.07,146200000.0
2008-07-17 08:04:00,210.07,210.16,210.055,210.16,166400000.0
2008-07-17 08:05:00,210.16,210.21,210.14,210.185,197900000.0
2008-07-17 08:06:00,210.185,210.22,210.17,210.205,158100000.0
2008-07-17 08:07:00,210.215,210.245,210.2,210.23,276500000.0
2008-07-17 08:08:00,210.23,210.275,210.195,210.225,236000000.0
2008-07-17 08:09:00,210.23,210.235,210.175,210.185,168600000.0
2008-07-17 08:10:00,210.185,210.19,210.12,210.12,142300000.0
2008-07-17 08:11:00,210.12,210.14,210.1,210.13,93100000.0
2008-07-17 08:12:00,210.13,210.15,210.105,210.12,203800000.0
2008-07-17 08:13:00,210.12,210.2,210.1,210.15,300100000.0
2008-07-17 08:14:00,210.14,210.17,210.09,210.125,167700000.0
2008-07-17 08:15:00,210.13,210.185,210.125,210.18,157000000.0
2008-07-17 08:16:00,210.185,210.27,210.185,210.185,222700000.0
2008-07-17 08:17:00,210.19,210.245,210.165,210.24,226600000.0
2008-07-17 08:18:00,210.24,210.25,210.16,210.21,239800000.0
2008-07-17 08:19:00,210.205,210.23,210.19,210.21,193700000.0
2008-07-17 08:20:00,210.21,210.21,210.08,210.08,206400000.0
2008-07-17 08:21:00,210.08,210.13,210.055,210.125,274000000.0
2008-07-17 08:22:00,210.125,210.14,210.075,210.1,242200000.0
2008-07-17 08:23:00,210.105,210.145,210.085,210.13,241500000.0
2008-07-17 08:24:00,210.13,210.165,210.09,210.13,199000000.0
2008-07-17 08:25:00,210.13,210.18,210.095,210.145,290000000.0
2008-07-17 08:26:00,210.145,210.18,210.11,210.15,301900000.0
2008-07-17 08:27:00,210.15,210.21,210.12,210.21,315500000.0
2008-07-17 08:28:00,210.205,210.245,210.18,210.22,397100000.0
2008-07-17 08:29:00,210.22,210.265,210.14,210.225,283100000.0
2008-07-17 08:30:00,210.23,210.27,210.21,210.27,353300000.0
2008-07-17 08:31:00,210.27,210.325,210.245,210.28,349600000.0
2008-07-17 08:32:00,210.28,210.3,210.245,210.26,238500000.0
2008-07-17 08:33:00,210.27,210.33,210.26,210.32,192600000.0
2008-07-17 08:34:00,210.33,210.355,210.3,210.325,338500000.0
2008-07-17 08:35:00,210.32,210.35,210.225,210.24,307300000.0
2008-07-17 08:36:00,210.225,210.27,210.205,210.23,210600000.0
2008-07-17 08:37:00,210.23,210.27,210.23,210.265,186800000.0
2008-07-17 08:38:00,210.26,210.27,210.24,210.255,107300000.0
2008-07-17 08:39:00,210.26,210.265,210.22,210.25,210300000.0
2008-07-17 08:40:00,210.25,210.26,210.19,210.19,140700000.0
2008-07-17 08:41:00,210.2,210.22,210.17,210.18,160700000.0
2008-07-17 08:42:00,210.18,210.19,210.115,210.14,192900000.0
2008-07-17 08:43:00,210.14,210.15,210.1,210.1,204800000.0
2008-07-17 08:44:00,210.11,210.17,210.1,210.165,226000000.0
2008-07-17 08:45:00,210.17,210.19,210.14,210.17,142500000.0
2008-07-17 08:46:00,210.17,210.185,210.155,210.165,153500000.0
2008-07-17 08:47:00,210.17,210.17,210.125,210.15,84800000.0
2008-07-17 08:48:00,210.15,210.185,210.15,210.18,73400000.0
2008-07-17 08:49:00,210.195,210.235,210.145,210.145,194000000.0
2008-07-17 08:50:00,210.14,210.22,210.135,210.21,201300000.0
2008-07-17 08:51:00,210.205,210.28,210.205,210.275,256600000.0
2008-07-17 08:52:00,210.275,210.37,210.275,210.36,252600000.0
2008-07-17 08:53:00,210.36,210.38,210.295,210.34,206500000.0
2008-07-17 08:54:00,210.34,210.37,210.31,210.31,254300000.0
2008-07-17 08:55:00,210.31,210.31,210.28,210.28,123600000.0
2008-07-17 08:56:00,210.29,210.295,210.21,210.295,168400000.0
2008-07-17 08:57:00,210.295,210.295,210.195,210.22,302600000.0
2008-07-17 08:58:00,210.225,210.26,210.2,210.24,198900000.0
2008-07-17 08:59:00,210.24,210.25,210.17,210.175,178600000.0
2008-07-17 09:00:00,210.22,210.23,210.17,210.23,89000000.0
2008-07-17 09:01:00,210.23,210.24,210.095,210.095,242100000.0
2008-07-17 09:02:00,210.095,210.15,210.075,210.135,151200000.0
2008-07-17 09:03:00,210.12,210.2,210.12,210.185,170700000.0
2008-07-17 09:04:00,210.18,210.26,210.165,210.26,208200000.0
2008-07-17 09:05:00,210.26,210.285,210.225,210.245,210000000.0
2008-07-17 09:06:00,210.25,210.305,210.23,210.23,139500000.0
2008-07-17 09:07:00,210.235,210.24,210.2,210.24,64300000.0
2008-07-17 09:08:00,210.255,210.33,210.245,210.29,131600000.0
2008-07-17 09:09:00,210.29,210.385,210.29,210.385,157400000.0
2008-07-17 09:10:00,210.39,210.43,210.37,210.43,216500000.0
2008-07-17 09:11:00,210.43,210.48,210.4,210.455,178900000.0
2008-07-17 09:12:00,210.46,210.56,210.43,210.515,439400000.0
2008-07-17 09:13:00,210.535,210.55,210.47,210.505,292700000.0
2008-07-17 09:14:00,210.51,210.56,210.435,210.56,290200000.0
2008-07-17 09:15:00,210.56,210.605,210.52,210.59,334100000.0
2008-07-17 09:16:00,210.57,210.6,210.475,210.495,235800000.0
2008-07-17 09:17:00,210.5,210.56,210.49,210.56,296100000.0
2008-07-17 09:18:00,210.56,210.615,210.55,210.615,176600000.0
2008-07-17 09:19:00,210.63,210.675,210.61,210.655,137000000.0
2008-07-17 09:20:00,210.66,210.835,210.65,210.835,368800000.0
2008-07-17 09:21:00,210.84,210.84,210.76,210.82,222700000.0
2008-07-17 09:22:00,210.82,210.82,210.74,210.77,176400000.0
2008-07-17 09:23:00,210.77,210.8,210.705,210.78,186735000.0
2008-07-17 09:24:00,210.79,210.795,210.735,210.775,187000000.0
2008-07-17 09:25:00,210.78,210.815,210.755,210.785,192700000.0
2008-07-17 09:26:00,210.785,210.79,210.705,210.74,172800000.0
2008-07-17 09:27:00,210.74,210.74,210.685,210.685,127800000.0
2008-07-17 09:28:00,210.675,210.75,210.675,210.75,196135000.0
2008-07-17 09:29:00,210.75,210.79,210.74,210.765,223400000.0
2008-07-17 09:30:00,210.76,210.82,210.74,210.8,240700000.0
2008-07-17 09:31:00,210.815,210.83,210.74,210.75,246600000.0
2008-07-17 09:32:00,210.75,210.77,210.695,210.71,190100000.0
2008-07-17 09:33:00,210.69,210.71,210.68,210.68,17067500.0
2008-07-17 09:34:00,210.68,210.705,210.65,210.705,116600000.0
2008-07-17 09:35:00,210.69,210.74,210.675,210.74,225300000.0
2008-07-17 09:36:00,210.74,210.75,210.705,210.72,147000000.0
2008-07-17 09:37:00,210.725,210.775,210.7,210.775,137900000.0
2008-07-17 09:38:00,210.77,210.795,210.765,210.765,54500000.0
2008-07-17 09:39:00,210.77,210.88,210.77,210.87,148700000.0
2008-07-17 09:40:00,210.87,210.93,210.86,210.89,223200000.0
2008-07-17 09:41:00,210.88,210.92,210.875,210.92,119600000.0
2008-07-17 09:42:00,210.91,211.095,210.91,211.065,366100000.0
2008-07-17 09:43:00,211.08,211.08,210.98,210.985,236100000.0
2008-07-17 09:44:00,210.98,210.995,210.935,210.95,133200000.0
2008-07-17 09:45:00,210.94,210.96,210.87,210.875,236600000.0
2008-07-17 09:46:00,210.88,210.91,210.87,210.89,189800000.0
2008-07-17 09:47:00,210.895,210.92,210.765,210.78,308560000.0
2008-07-17 09:48:00,210.775,210.825,210.755,210.775,228100000.0
2008-07-17 09:49:00,210.795,210.815,210.755,210.8,200600000.0
2008-07-17 09:50:00,210.8,210.81,210.765,210.81,173500000.0
2008-07-17 09:51:00,210.815,210.825,210.75,210.81,118281000.0
2008-07-17 09:52:00,210.81,210.88,210.81,210.83,183500000.0
2008-07-17 09:53:00,210.84,210.9,210.825,210.835,102100000.0
2008-07-17 09:54:00,210.825,210.89,210.76,210.795,204000000.0
2008-07-17 09:55:00,210.78,210.79,210.715,210.77,152881000.0
2008-07-17 09:56:00,210.77,210.87,210.76,210.82,131200000.0
2008-07-17 09:57:00,210.835,210.915,210.82,210.89,249300000.0
2008-07-17 09:58:00,210.89,210.9,210.83,210.89,146000000.0
2008-07-17 09:59:00,210.89,210.91,210.855,210.86,64800000.0
2008-07-17 10:00:00,210.86,210.86,210.77,210.8,228900000.0
2008-07-17 10:01:00,210.8,210.82,210.775,210.79,140900000.0
2008-07-17 10:02:00,210.79,210.8,210.755,210.78,140000000.0
2008-07-17 10:03:00,210.785,210.79,210.75,210.75,56862000.0
2008-07-17 10:04:00,210.775,210.78,210.72,210.77,65000000.0
2008-07-17 10:05:00,210.775,210.8,210.765,210.785,73100000.0
2008-07-17 10:06:00,210.785,210.795,210.755,210.795,62500000.0
2008-07-17 10:07:00,210.8,210.8,210.73,210.74,70020000.0
2008-07-17 10:08:00,210.74,210.745,210.68,210.705,122300000.0
2008-07-17 10:09:00,210.7,210.71,210.665,210.69,121600000.0
2008-07-17 10:10:00,210.685,210.695,210.585,210.605,235100000.0
2008-07-17 10:11:00,210.59,210.69,210.575,210.67,239400000.0
2008-07-17 10:12:00,210.67,210.685,210.62,210.645,202900000.0
2008-07-17 10:13:00,210.64,210.715,210.64,210.7,177500000.0
2008-07-17 10:14:00,210.7,210.71,210.665,210.68,138900000.0
2008-07-17 10:15:00,210.68,210.685,210.64,210.655,65800000.0
2008-07-17 10:16:00,210.66,210.67,210.615,210.645,59200000.0
2008-07-17 10:17:00,210.64,210.685,210.63,210.65,126600000.0
2008-07-17 10:18:00,210.65,210.655,210.61,210.63,81681000.0
2008-07-17 10:19:00,210.63,210.68,210.61,210.61,180800000.0
2008-07-17 10:20:00,210.61,210.65,210.6,210.62,121400000.0
2008-07-17 10:21:00,210.62,210.62,210.59,210.6,84200000.0
2008-07-17 10:22:00,210.6,210.61,210.575,210.595,125600000.0
2008-07-17 10:23:00,210.6,210.635,210.575,210.615,108000000.0
2008-07-17 10:24:00,210.62,210.63,210.59,210.6,108600000.0
2008-07-17 10:25:00,210.59,210.63,210.59,210.61,149800000.0
2008-07-17 10:26:00,210.62,210.65,210.61,210.62,118000000.0
2008-07-17 10:27:00,210.625,210.625,210.57,210.59,147800000.0
2008-07-17 10:28:00,210.59,210.61,210.58,210.595,77200000.0
2008-07-17 10:29:00,210.6,210.615,210.575,210.58,76000000.0
2008-07-17 10:30:00,210.585,210.615,210.57,210.59,133100000.0
2008-07-17 10:31:00,210.605,210.645,210.605,210.62,137100000.0
2008-07-17 10:32:00,210.62,210.635,210.585,210.615,123100000.0
2008-07-17 10:33:00,210.62,210.64,210.575,210.64,87300000.0
2008-07-17 10:34:00,210.63,210.65,210.625,210.64,66900000.0
2008-07-17 10:35:00,210.64,210.655,210.605,210.605,51300000.0
2008-07-17 10:36:00,210.61,210.66,210.61,210.66,88300000.0
2008-07-17 10:37:00,210.67,210.68,210.615,210.62,98800000.0
2008-07-17 10:38:00,210.62,210.625,210.56,210.56,88100000.0
2008-07-17 10:39:00,210.56,210.56,210.495,210.505,139300000.0
2008-07-17 10:40:00,210.51,210.53,210.45,210.485,213000000.0
2008-07-17 10:41:00,210.49,210.51,210.435,210.465,196700000.0
2008-07-17 10:42:00,210.445,210.49,210.44,210.47,175000000.0
2008-07-17 10:43:00,210.47,210.485,210.41,210.42,231100000.0
2008-07-17 10:44:00,210.42,210.435,210.36,210.41,237100000.0
2008-07-17 10:45:00,210.41,210.465,210.4,210.45,218500000.0
2008-07-17 10:46:00,210.44,210.495,210.44,210.475,231700000.0
2008-07-17 10:47:00,210.48,210.495,210.43,210.44,209100000.0
2008-07-17 10:48:00,210.44,210.465,210.425,210.445,139600000.0
2008-07-17 10:49:00,210.43,210.45,210.4,210.405,143800000.0
2008-07-17 10:50:00,210.4,210.41,210.36,210.385,149700000.0
2008-07-17 10:51:00,210.38,210.415,210.375,210.39,120100000.0
2008-07-17 10:52:00,210.395,210.395,210.27,210.335,238000000.0
2008-07-17 10:53:00,210.33,210.405,210.315,210.34,164900000.0
2008-07-17 10:54:00,210.335,210.365,210.315,210.32,121300000.0
2008-07-17 10:55:00,210.32,210.4,210.3,210.4,190600000.0
2008-07-17 10:56:00,210.4,210.52,210.4,210.51,225200000.0
2008-07-17 10:57:00,210.525,210.525,210.475,210.49,131981000.0
2008-07-17 10:58:00,210.49,210.58,210.49,210.54,141400000.0
2008-07-17 10:59:00,210.54,210.55,210.51,210.52,163000000.0
2008-07-17 11:00:00,210.52,210.585,210.52,210.575,153500000.0
2008-07-17 11:01:00,210.57,210.615,210.56,210.61,60100000.0
2008-07-17 11:02:00,210.61,210.61,210.58,210.595,121900000.0
2008-07-17 11:03:00,210.6,210.69,210.6,210.66,142200000.0
2008-07-17 11:04:00,210.65,210.695,210.64,210.645,212000000.0
2008-07-17 11:05:00,210.665,210.68,210.62,210.65,64300000.0
2008-07-17 11:06:00,210.65,210.65,210.5,210.57,202100000.0
2008-07-17 11:07:00,210.57,210.59,210.57,210.58,45600000.0
2008-07-17 11:08:00,210.575,210.585,210.555,210.575,70100000.0
2008-07-17 11:09:00,210.575,210.63,210.575,210.61,80200000.0
2008-07-17 11:10:00,210.605,210.63,210.58,210.63,125400000.0
2008-07-17 11:11:00,210.63,210.63,210.595,210.6,105600000.0
2008-07-17 11:12:00,210.605,210.64,210.605,210.63,165800000.0
2008-07-17 11:13:00,210.635,210.695,210.62,210.665,193500000.0
2008-07-17 11:14:00,210.685,210.76,210.685,210.74,231500000.0
2008-07-17 11:15:00,210.74,210.755,210.7,210.7,95200000.0
2008-07-17 11:16:00,210.7,210.71,210.64,210.66,158500000.0
2008-07-17 11:17:00,210.66,210.765,210.65,210.75,178400000.0
2008-07-17 11:18:00,210.75,210.85,210.74,210.79,177700000.0
2008-07-17 11:19:00,210.79,210.8,210.75,210.79,177300000.0
2008-07-17 11:20:00,210.805,210.965,210.805,210.91,339800000.0
2008-07-17 11:21:00,210.92,210.93,210.86,210.9,293800000.0
2008-07-17 11:22:00,210.9,210.94,210.805,210.835,415700000.0
2008-07-17 11:23:00,210.83,210.84,210.725,210.725,347600000.0
2008-07-17 11:24:00,210.745,210.81,210.735,210.74,171900000.0
2008-07-17 11:25:00,210.73,210.8,210.69,210.705,233000000.0
2008-07-17 11:26:00,210.72,210.725,210.655,210.685,239700000.0
2008-07-17 11:27:00,210.69,210.75,210.68,210.75,201600000.0
2008-07-17 11:28:00,210.725,210.75,210.7,210.7,141800000.0
2008-07-17 11:29:00,210.7,210.725,210.65,210.66,80800000.0
2008-07-17 11:30:00,210.66,210.69,210.635,210.69,125700000.0
2008-07-17 11:31:00,210.69,210.7,210.655,210.66,148000000.0
2008-07-17 11:32:00,210.65,210.735,210.65,210.735,261200000.0
2008-07-17 11:33:00,210.73,210.73,210.67,210.73,117700000.0
2008-07-17 11:34:00,210.73,210.8,210.73,210.77,157600000.0
2008-07-17 11:35:00,210.76,210.77,210.725,210.735,112800000.0
2008-07-17 11:36:00,210.75,210.77,210.735,210.76,83000000.0
2008-07-17 11:37:00,210.765,210.78,210.7,210.74,164800000.0
2008-07-17 11:38:00,210.74,210.74,210.685,210.71,163500000.0
2008-07-17 11:39:00,210.71,210.77,210.69,210.76,198700000.0
2008-07-17 11:40:00,210.755,210.78,210.725,210.775,119600000.0
2008-07-17 11:41:00,210.775,210.775,210.73,210.77,136600000.0
2008-07-17 11:42:00,210.78,210.85,210.76,210.83,146300000.0
2008-07-17 11:43:00,210.805,210.85,210.805,210.85,121500000.0
2008-07-17 11:44:00,210.85,210.89,210.845,210.89,114600000.0
2008-07-17 11:45:00,210.88,210.89,210.84,210.84,106000000.0
2008-07-17 11:46:00,210.835,210.89,210.825,210.88,211500000.0
2008-07-17 11:47:00,210.89,210.91,210.845,210.86,240900000.0
2008-07-17 11:48:00,210.86,210.92,210.85,210.91,141900000.0
2008-07-17 11:49:00,210.91,210.94,210.85,210.86,143400000.0
2008-07-17 11:50:00,210.86,210.88,210.785,210.83,197500000.0
2008-07-17 11:51:00,210.82,210.82,210.775,210.8,73800000.0
2008-07-17 11:52:00,210.8,210.8,210.67,210.7,127100000.0
2008-07-17 11:53:00,210.71,210.71,210.67,210.68,255400000.0
2008-07-17 11:54:00,210.68,210.69,210.59,210.61,275100000.0
2008-07-17 11:55:00,210.6,210.64,210.54,210.64,200900000.0
2008-07-17 11:56:00,210.64,210.66,210.625,210.635,156500000.0
2008-07-17 11:57:00,210.64,210.73,210.605,210.71,263900000.0
2008-07-17 11:58:00,210.71,210.785,210.675,210.78,227200000.0
2008-07-17 11:59:00,210.78,210.79,210.7,210.73,184800000.0
2008-07-17 12:00:00,210.745,210.805,210.65,210.69,281500000.0
2008-07-17 12:01:00,210.7,210.745,210.675,210.695,214800000.0
2008-07-17 12:02:00,210.71,210.73,210.675,210.69,169400000.0
2008-07-17 12:03:00,210.69,210.705,210.67,210.68,90200000.0
2008-07-17 12:04:00,210.685,210.71,210.675,210.705,61700000.0
2008-07-17 12:05:00,210.705,210.73,210.695,210.715,169700000.0
2008-07-17 12:06:00,210.715,210.74,210.7,210.72,73300000.0
2008-07-17 12:07:00,210.72,210.72,210.67,210.68,118500000.0
2008-07-17 12:08:00,210.68,210.715,210.66,210.705,160100000.0
2008-07-17 12:09:00,210.7,210.73,210.64,210.685,173000000.0
2008-07-17 12:10:00,210.685,210.755,210.675,210.75,163000000.0
2008-07-17 12:11:00,210.745,210.75,210.655,210.68,206400000.0
2008-07-17 12:12:00,210.685,210.7,210.68,210.695,48100000.0
2008-07-17 12:13:00,210.695,210.745,210.69,210.745,73000000.0
2008-07-17 12:14:00,210.74,210.86,210.73,210.855,148400000.0
2008-07-17 12:15:00,210.85,210.87,210.835,210.85,109500000.0
2008-07-17 12:16:00,210.845,210.855,210.805,210.82,159400000.0
2008-07-17 12:17:00,210.825,210.825,210.8,210.805,32300000.0
2008-07-17 12:18:00,210.805,210.805,210.765,210.795,33800000.0
2008-07-17 12:19:00,210.795,210.825,210.735,210.735,166700000.0
2008-07-17 12:20:00,210.735,210.755,210.695,210.72,131900000.0
2008-07-17 12:21:00,210.73,210.73,210.68,210.69,72700000.0
2008-07-17 12:22:00,210.7,210.7,210.63,210.64,97800000.0
2008-07-17 12:23:00,210.64,210.67,210.61,210.66,142500000.0
2008-07-17 12:24:00,210.665,210.72,210.64,210.68,245000000.0
2008-07-17 12:25:00,210.68,210.7,210.66,210.69,152600000.0
2008-07-17 12:26:00,210.705,210.71,210.635,210.67,131200000.0
2008-07-17 12:27:00,210.67,210.69,210.665,210.67,125000000.0
2008-07-17 12:28:00,210.67,210.72,210.665,210.7,154700000.0
2008-07-17 12:29:00,210.7,211.045,210.7,211.01,326900000.0
2008-07-17 12:30:00,211.01,211.01,210.87,210.87,321600000.0
2008-07-17 12:31:00,210.88,210.92,210.85,210.9,233700000.0
2008-07-17 12:32:00,210.91,211.005,210.855,210.865,388300000.0
2008-07-17 12:33:00,210.86,210.95,210.84,210.85,251600000.0
2008-07-17 12:34:00,210.84,210.91,210.81,210.84,270700000.0
2008-07-17 12:35:00,210.84,210.98,210.83,210.95,356400000.0
2008-07-17 12:36:00,210.965,211.125,210.945,211.09,253000000.0
2008-07-17 12:37:00,211.085,211.15,210.945,211.0,419100000.0
2008-07-17 12:38:00,211.0,211.045,210.98,211.025,290200000.0
2008-07-17 12:39:00,211.03,211.03,210.975,211.01,258000000.0
2008-07-17 12:40:00,211.005,211.06,210.945,210.985,373900000.0
2008-07-17 12:41:00,210.98,211.09,210.98,211.08,218700000.0
2008-07-17 12:42:00,211.08,211.08,211.015,211.04,111100000.0
2008-07-17 12:43:00,211.025,211.03,210.935,210.98,222600000.0
2008-07-17 12:44:00,210.99,211.09,210.99,211.08,201100000.0
2008-07-17 12:45:00,211.08,211.16,211.05,211.155,166300000.0
2008-07-17 12:46:00,211.16,211.195,211.0,211.04,200300000.0
2008-07-17 12:47:00,211.03,211.1,211.03,211.07,159500000.0
2008-07-17 12:48:00,211.07,211.095,211.03,211.045,130800000.0
2008-07-17 12:49:00,211.05,211.06,211.03,211.04,100100000.0
2008-07-17 12:50:00,211.045,211.095,211.025,211.075,214700000.0
2008-07-17 12:51:00,211.095,211.105,211.04,211.06,201400000.0
2008-07-17 12:52:00,211.06,211.195,211.05,211.15,232700000.0
2008-07-17 12:53:00,211.15,211.275,211.15,211.205,263600000.0
2008-07-17 12:54:00,211.225,211.255,211.035,211.07,297800000.0
2008-07-17 12:55:00,211.07,211.16,211.035,211.1,257900000.0
2008-07-17 12:56:00,211.075,211.1,211.045,211.09,203300000.0
2008-07-17 12:57:00,211.09,211.09,211.02,211.08,287800000.0
2008-07-17 12:58:00,211.09,211.165,211.075,211.14,288500000.0
2008-07-17 12:59:00,211.14,211.215,211.1,211.195,295600000.0
2008-07-17 13:00:00,211.19,211.34,211.09,211.09,416500000.0
2008-07-17 13:01:00,211.08,211.27,210.94,211.24,453300001.0
2008-07-17 13:02:00,211.25,211.31,211.125,211.3,410300000.0
2008-07-17 13:03:00,211.3,211.34,211.24,211.255,352500000.0
2008-07-17 13:04:00,211.27,211.31,211.25,211.25,236100000.0
2008-07-17 13:05:00,211.255,211.255,211.14,211.185,198600000.0
2008-07-17 13:06:00,211.185,211.395,211.185,211.395,274500000.0
2008-07-17 13:07:00,211.42,211.44,211.36,211.405,433200000.0
2008-07-17 13:08:00,211.4,211.43,211.345,211.43,302000000.0
2008-07-17 13:09:00,211.435,211.465,211.31,211.33,223700000.0
2008-07-17 13:10:00,211.335,211.35,211.285,211.3,325200000.0
2008-07-17 13:11:00,211.3,211.335,211.245,211.335,349600000.0
2008-07-17 13:12:00,211.325,211.325,211.205,211.22,289300000.0
2008-07-17 13:13:00,211.22,211.27,211.19,211.27,178600000.0
2008-07-17 13:14:00,211.27,211.27,211.21,211.225,219200000.0
2008-07-17 13:15:00,211.21,211.325,211.185,211.325,167700000.0
2008-07-17 13:16:00,211.31,211.39,211.285,211.39,168000000.0
2008-07-17 13:17:00,211.4,211.4,211.305,211.325,236700000.0
2008-07-17 13:18:00,211.325,211.33,211.3,211.32,54900000.0
2008-07-17 13:19:00,211.33,211.39,211.325,211.365,142300000.0
2008-07-17 13:20:00,211.37,211.425,211.34,211.35,291300000.0
2008-07-17 13:21:00,211.365,211.4,211.335,211.35,155600000.0
2008-07-17 13:22:00,211.34,211.39,211.32,211.38,253900000.0
2008-07-17 13:23:00,211.38,211.39,211.31,211.32,228700000.0
2008-07-17 13:24:00,211.33,211.37,211.265,211.27,183600000.0
2008-07-17 13:25:00,211.265,211.44,211.26,211.42,233000000.0
2008-07-17 13:26:00,211.42,211.53,211.415,211.47,402400000.0
2008-07-17 13:27:00,211.48,211.48,211.385,211.405,286400000.0
2008-07-17 13:28:00,211.4,211.41,211.325,211.325,166300000.0
2008-07-17 13:29:00,211.325,211.38,211.32,211.38,161600000.0
2008-07-17 13:30:00,211.38,211.38,211.29,211.29,264700000.0
2008-07-17 13:31:00,211.29,211.31,211.25,211.26,225800000.0
2008-07-17 13:32:00,211.26,211.295,211.235,211.275,198500000.0
2008-07-17 13:33:00,211.27,211.275,211.19,211.26,129400000.0
2008-07-17 13:34:00,211.27,211.345,211.27,211.32,156800000.0
2008-07-17 13:35:00,211.325,211.405,211.32,211.405,116700000.0
2008-07-17 13:36:00,211.41,211.485,211.395,211.48,309600000.0
2008-07-17 13:37:00,211.48,211.515,211.45,211.48,219500000.0
2008-07-17 13:38:00,211.47,211.48,211.46,211.47,220400000.0
2008-07-17 13:39:00,211.465,211.525,211.455,211.51,171200000.0
2008-07-17 13:40:00,211.51,211.525,211.49,211.52,156000000.0
2008-07-17 13:41:00,211.52,211.56,211.5,211.56,252800000.0
2008-07-17 13:42:00,211.565,211.565,211.47,211.49,512500000.0
2008-07-17 13:43:00,211.49,211.51,211.46,211.51,447700000.0
2008-07-17 13:44:00,211.515,211.55,211.5,211.54,246400000.0
2008-07-17 13:45:00,211.54,211.54,211.495,211.5,111900000.0
2008-07-17 13:46:00,211.5,211.56,211.46,211.48,317700000.0
2008-07-17 13:47:00,211.48,211.48,211.4,211.41,204300000.0
2008-07-17 13:48:00,211.405,211.49,211.405,211.46,189600000.0
2008-07-17 13:49:00,211.465,211.48,211.43,211.46,60000000.0
2008-07-17 13:50:00,211.45,211.58,211.43,211.52,183300000.0
2008-07-17 13:51:00,211.525,211.525,211.345,211.365,201000000.0
2008-07-17 13:52:00,211.33,211.36,211.265,211.31,174200000.0
2008-07-17 13:53:00,211.31,211.345,211.25,211.28,257600000.0
2008-07-17 13:54:00,211.28,211.31,211.25,211.28,132500000.0
2008-07-17 13:55:00,211.28,211.295,211.265,211.27,168900000.0
2008-07-17 13:56:00,211.27,211.29,211.24,211.265,86900000.0
2008-07-17 13:57:00,211.265,211.31,211.26,211.31,226000000.0
2008-07-17 13:58:00,211.305,211.38,211.3,211.38,150500000.0
2008-07-17 13:59:00,211.38,211.4,211.365,211.4,35300000.0
2008-07-17 14:00:00,211.395,211.42,211.35,211.4,206800000.0
2008-07-17 14:01:00,211.4,211.48,211.4,211.45,230200000.0
2008-07-17 14:02:00,211.45,211.48,211.42,211.47,270200000.0
2008-07-17 14:03:00,211.47,211.47,211.41,211.45,312900000.0
2008-07-17 14:04:00,211.45,211.495,211.42,211.495,249300000.0
2008-07-17 14:05:00,211.495,211.515,211.455,211.465,236200000.0
2008-07-17 14:06:00,211.465,211.5,211.42,211.465,212700000.0
2008-07-17 14:07:00,211.43,211.48,211.43,211.475,206700000.0
2008-07-17 14:08:00,211.475,211.475,211.43,211.455,247600000.0
2008-07-17 14:09:00,211.455,211.535,211.455,211.495,251200000.0
2008-07-17 14:10:00,211.485,211.515,211.445,211.465,169900000.0
2008-07-17 14:11:00,211.465,211.505,211.415,211.465,155100000.0
2008-07-17 14:12:00,211.465,211.49,211.455,211.475,86900000.0
2008-07-17 14:13:00,211.465,211.55,211.465,211.54,158600000.0
2008-07-17 14:14:00,211.545,211.555,211.485,211.54,249200000.0
2008-07-17 14:15:00,211.555,211.565,211.52,211.54,189200000.0
2008-07-17 14:16:00,211.55,211.56,211.455,211.48,326800000.0
2008-07-17 14:17:00,211.465,211.5,211.445,211.475,185500000.0
2008-07-17 14:18:00,211.48,211.48,211.445,211.445,181500000.0
2008-07-17 14:19:00,211.45,211.48,211.325,211.345,309900000.0
2008-07-17 14:20:00,211.35,211.41,211.345,211.4,335200000.0
2008-07-17 14:21:00,211.4,211.415,211.38,211.4,215400000.0
2008-07-17 14:22:00,211.405,211.415,211.26,211.29,251400000.0
2008-07-17 14:23:00,211.305,211.32,211.265,211.295,238400000.0
2008-07-17 14:24:00,211.295,211.385,211.26,211.385,182000000.0
2008-07-17 14:25:00,211.395,211.41,211.3,211.33,228500000.0
2008-07-17 14:26:00,211.335,211.37,211.325,211.345,158200000.0
2008-07-17 14:27:00,211.33,211.36,211.33,211.33,204000000.0
2008-07-17 14:28:00,211.34,211.38,211.295,211.295,262700000.0
2008-07-17 14:29:00,211.295,211.36,211.28,211.295,261300000.0
2008-07-17 14:30:00,211.305,211.7,211.305,211.67,360200000.0
2008-07-17 14:31:00,211.67,211.73,211.495,211.53,387800000.0
2008-07-17 14:32:00,211.535,211.585,211.495,211.54,353000000.0
2008-07-17 14:33:00,211.54,211.615,211.495,211.5,427800000.0
2008-07-17 14:34:00,211.5,211.51,211.425,211.5,382100000.0
2008-07-17 14:35:00,211.49,211.615,211.475,211.58,408300000.0
2008-07-17 14:36:00,211.585,211.585,211.455,211.475,358900000.0
2008-07-17 14:37:00,211.47,211.545,211.47,211.545,315700000.0
2008-07-17 14:38:00,211.535,211.55,211.455,211.48,397000000.0
2008-07-17 14:39:00,211.47,211.545,211.45,211.5,251300000.0
2008-07-17 14:40:00,211.495,211.545,211.49,211.495,252500000.0
2008-07-17 14:41:00,211.495,211.55,211.475,211.52,268900000.0
2008-07-17 14:42:00,211.53,211.685,211.505,211.665,351800000.0
2008-07-17 14:43:00,211.67,211.725,211.635,211.685,425800000.0
2008-07-17 14:44:00,211.685,211.69,211.645,211.67,331600000.0
2008-07-17 14:45:00,211.665,211.7,211.62,211.62,307100000.0
2008-07-17 14:46:00,211.62,211.665,211.585,211.625,408800000.0
2008-07-17 14:47:00,211.645,211.69,211.595,211.65,513400000.0
2008-07-17 14:48:00,211.65,211.66,211.57,211.585,344700000.0
2008-07-17 14:49:00,211.585,211.62,211.5,211.545,181900000.0
2008-07-17 14:50:00,211.54,211.57,211.525,211.55,141900000.0
2008-07-17 14:51:00,211.55,211.6,211.5,211.6,287500000.0
2008-07-17 14:52:00,211.59,211.6,211.47,211.495,279800000.0
2008-07-17 14:53:00,211.47,211.5,211.405,211.48,277100000.0
2008-07-17 14:54:00,211.48,211.515,211.45,211.51,185300000.0
2008-07-17 14:55:00,211.515,211.55,211.47,211.55,282700000.0
2008-07-17 14:56:00,211.545,211.575,211.51,211.57,184100000.0
2008-07-17 14:57:00,211.58,211.665,211.525,211.63,358300000.0
2008-07-17 14:58:00,211.63,211.74,211.58,211.66,339400000.0
2008-07-17 14:59:00,211.66,211.745,211.615,211.69,371900000.0
2008-07-17 15:00:00,211.69,211.7,211.6,211.61,265100000.0
2008-07-17 15:01:00,211.61,211.62,211.535,211.57,213500000.0
2008-07-17 15:02:00,211.57,211.585,211.5,211.525,257500000.0
2008-07-17 15:03:00,211.535,211.545,211.495,211.52,162200000.0
2008-07-17 15:04:00,211.525,211.525,211.39,211.44,229500000.0
2008-07-17 15:05:00,211.44,211.46,211.38,211.42,246100000.0
2008-07-17 15:06:00,211.41,211.475,211.36,211.465,140900000.0
2008-07-17 15:07:00,211.465,211.535,211.445,211.49,183200000.0
2008-07-17 15:08:00,211.495,211.515,211.475,211.5,179700000.0
2008-07-17 15:09:00,211.51,211.565,211.495,211.555,121900000.0
2008-07-17 15:10:00,211.57,211.59,211.525,211.54,169300000.0
2008-07-17 15:11:00,211.55,211.555,211.5,211.54,190400000.0
2008-07-17 15:12:00,211.54,211.585,211.51,211.545,127500000.0
2008-07-17 15:13:00,211.555,211.59,211.535,211.56,225000000.0
2008-07-17 15:14:00,211.54,211.635,211.53,211.63,273100000.0
2008-07-17 15:15:00,211.625,211.63,211.55,211.55,179600000.0
2008-07-17 15:16:00,211.565,211.59,211.54,211.57,129700000.0
2008-07-17 15:17:00,211.58,211.61,211.55,211.555,157300000.0
2008-07-17 15:18:00,211.555,211.63,211.545,211.61,173000000.0
2008-07-17 15:19:00,211.605,211.64,211.575,211.59,268800000.0
2008-07-17 15:20:00,211.59,211.62,211.58,211.62,187200000.0
2008-07-17 15:21:00,211.605,211.615,211.545,211.58,275500000.0
2008-07-17 15:22:00,211.585,211.6,211.535,211.555,305200000.0
2008-07-17 15:23:00,211.56,211.62,211.56,211.57,167700000.0
2008-07-17 15:24:00,211.56,211.595,211.455,211.48,231800000.0
2008-07-17 15:25:00,211.485,211.545,211.465,211.52,125200000.0
2008-07-17 15:26:00,211.525,211.585,211.49,211.575,111300000.0
2008-07-17 15:27:00,211.565,211.595,211.545,211.58,192000000.0
2008-07-17 15:28:00,211.58,211.63,211.53,211.625,85700000.0
2008-07-17 15:29:00,211.63,211.65,211.59,211.61,197200000.0
2008-07-17 15:30:00,211.61,211.635,211.58,211.61,300300000.0
2008-07-17 15:31:00,211.61,211.76,211.57,211.745,387700000.0
2008-07-17 15:32:00,211.75,211.755,211.655,211.705,238500000.0
2008-07-17 15:33:00,211.7,211.715,211.655,211.715,179300000.0
2008-07-17 15:34:00,211.71,211.74,211.67,211.725,199100000.0
2008-07-17 15:35:00,211.715,211.735,211.675,211.73,113800000.0
2008-07-17 15:36:00,211.735,211.74,211.69,211.725,255900000.0
2008-07-17 15:37:00,211.725,211.74,211.64,211.68,391100000.0
2008-07-17 15:38:00,211.675,211.73,211.675,211.71,255400000.0
2008-07-17 15:39:00,211.71,211.78,211.71,211.77,281700000.0
2008-07-17 15:40:00,211.78,211.81,211.75,211.79,266200000.0
2008-07-17 15:41:00,211.79,211.82,211.77,211.805,233200000.0
2008-07-17 15:42:00,211.83,211.84,211.805,211.835,272200000.0
2008-07-17 15:43:00,211.835,211.87,211.82,211.83,278700000.0
2008-07-17 15:44:00,211.835,211.865,211.82,211.84,233600000.0
2008-07-17 15:45:00,211.85,211.865,211.82,211.83,238300000.0
2008-07-17 15:46:00,211.84,211.84,211.745,211.745,301100000.0
2008-07-17 15:47:00,211.76,211.8,211.745,211.78,339100000.0
2008-07-17 15:48:00,211.79,211.8,211.695,211.725,398900000.0
2008-07-17 15:49:00,211.73,211.74,211.7,211.7,298700000.0
2008-07-17 15:50:00,211.715,211.73,211.69,211.72,163600000.0
2008-07-17 15:51:00,211.73,211.73,211.645,211.68,200300000.0
2008-07-17 15:52:00,211.68,211.685,211.615,211.62,249500000.0
2008-07-17 15:53:00,211.625,211.635,211.525,211.57,189900000.0
2008-07-17 15:54:00,211.565,211.585,211.53,211.545,236000000.0
2008-07-17 15:55:00,211.545,211.55,211.495,211.52,150600000.0
2008-07-17 15:56:00,211.515,211.545,211.48,211.53,138500000.0
2008-07-17 15:57:00,211.53,211.54,211.505,211.52,135300000.0
2008-07-17 15:58:00,211.52,211.565,211.51,211.51,280800000.0
2008-07-17 15:59:00,211.525,211.63,211.515,211.6,196900000.0
2008-07-17 16:00:00,211.62,211.635,211.505,211.555,169800000.0
2008-07-17 16:01:00,211.565,211.685,211.52,211.66,272200000.0
2008-07-17 16:02:00,211.655,211.705,211.63,211.69,259000000.0
2008-07-17 16:03:00,211.665,211.735,211.66,211.685,251800000.0
2008-07-17 16:04:00,211.69,211.72,211.63,211.63,285100000.0
2008-07-17 16:05:00,211.63,211.655,211.505,211.55,183500000.0
2008-07-17 16:06:00,211.545,211.55,211.37,211.39,257700000.0
2008-07-17 16:07:00,211.39,211.42,211.29,211.38,279900000.0
2008-07-17 16:08:00,211.39,211.42,211.345,211.415,298600000.0
2008-07-17 16:09:00,211.43,211.495,211.415,211.47,279000000.0
2008-07-17 16:10:00,211.47,211.575,211.46,211.56,211300000.0
2008-07-17 16:11:00,211.56,211.585,211.5,211.515,259900000.0
2008-07-17 16:12:00,211.505,211.6,211.47,211.56,346200000.0
2008-07-17 16:13:00,211.57,211.57,211.445,211.465,335900000.0
2008-07-17 16:14:00,211.475,211.5,211.44,211.45,177000000.0
2008-07-17 16:15:00,211.445,211.545,211.445,211.545,218000000.0
2008-07-17 16:16:00,211.545,211.605,211.49,211.565,192700000.0
2008-07-17 16:17:00,211.58,211.58,211.54,211.57,211800000.0
2008-07-17 16:18:00,211.57,211.62,211.555,211.605,167600000.0
2008-07-17 16:19:00,211.59,211.635,211.575,211.61,262600000.0
2008-07-17 16:20:00,211.595,211.62,211.54,211.565,306300000.0
2008-07-17 16:21:00,211.56,211.63,211.52,211.595,151800000.0
2008-07-17 16:22:00,211.585,211.61,211.515,211.605,208500000.0
2008-07-17 16:23:00,211.615,211.635,211.565,211.62,286100000.0
2008-07-17 16:24:00,211.63,211.645,211.52,211.55,254100000.0
2008-07-17 16:25:00,211.55,211.555,211.51,211.52,254800000.0
2008-07-17 16:26:00,211.53,211.535,211.47,211.48,144900000.0
2008-07-17 16:27:00,211.48,211.565,211.47,211.54,239500000.0
2008-07-17 16:28:00,211.55,211.6,211.51,211.53,220400000.0
2008-07-17 16:29:00,211.53,211.53,211.46,211.515,193200000.0
2008-07-17 16:30:00,211.52,211.595,211.51,211.57,195300000.0
2008-07-17 16:31:00,211.58,211.62,211.51,211.56,239500000.0
2008-07-17 16:32:00,211.56,211.63,211.555,211.62,282800000.0
2008-07-17 16:33:00,211.62,211.72,211.62,211.7,316200000.0
2008-07-17 16:34:00,211.7,211.7,211.58,211.605,302200000.0
2008-07-17 16:35:00,211.605,211.71,211.605,211.68,310700000.0
2008-07-17 16:36:00,211.68,211.72,211.665,211.69,300000000.0
2008-07-17 16:37:00,211.665,211.76,211.65,211.755,327900000.0
2008-07-17 16:38:00,211.755,211.8,211.71,211.76,355600000.0
2008-07-17 16:39:00,211.75,211.79,211.71,211.715,339200000.0
2008-07-17 16:40:00,211.725,211.78,211.72,211.73,385400000.0
2008-07-17 16:41:00,211.73,211.74,211.615,211.66,289400000.0
2008-07-17 16:42:00,211.66,211.675,211.575,211.635,153667500.0
2008-07-17 16:43:00,211.65,211.685,211.575,211.605,209300000.0
2008-07-17 16:44:00,211.61,211.62,211.55,211.575,250200000.0
2008-07-17 16:45:00,211.57,211.605,211.51,211.525,340700000.0
2008-07-17 16:46:00,211.52,211.63,211.52,211.62,358000000.0
2008-07-17 16:47:00,211.62,211.69,211.59,211.685,371500000.0
2008-07-17 16:48:00,211.685,211.725,211.605,211.63,267700000.0
2008-07-17 16:49:00,211.63,211.73,211.61,211.66,283100000.0
2008-07-17 16:50:00,211.65,211.7,211.6,211.66,273500000.0
2008-07-17 16:51:00,211.64,211.69,211.605,211.64,400100000.0
2008-07-17 16:52:00,211.64,211.755,211.64,211.74,265500000.0
2008-07-17 16:53:00,211.74,211.77,211.68,211.705,401800000.0
2008-07-17 16:54:00,211.7,211.75,211.69,211.72,306500000.0
2008-07-17 16:55:00,211.73,211.79,211.72,211.755,292800000.0
2008-07-17 16:56:00,211.77,211.77,211.705,211.755,175000000.0
2008-07-17 16:57:00,211.745,211.775,211.67,211.755,309900000.0
2008-07-17 16:58:00,211.77,211.825,211.74,211.825,235200000.0
2008-07-17 16:59:00,211.82,211.895,211.8,211.885,296800000.0
2008-07-17 17:00:00,211.9,211.93,211.84,211.87,342800000.0
2008-07-17 17:01:00,211.87,211.895,211.83,211.885,236000000.0
2008-07-17 17:02:00,211.885,211.91,211.805,211.81,169900000.0
2008-07-17 17:03:00,211.81,211.82,211.75,211.75,249800000.0
2008-07-17 17:04:00,211.75,211.77,211.695,211.725,247700000.0
2008-07-17 17:05:00,211.73,211.765,211.72,211.765,162000000.0
2008-07-17 17:06:00,211.75,211.78,211.65,211.65,186500000.0
2008-07-17 17:07:00,211.65,211.71,211.65,211.68,198400000.0
2008-07-17 17:08:00,211.68,211.68,211.585,211.63,304700000.0
2008-07-17 17:09:00,211.63,211.655,211.57,211.62,259300000.0
2008-07-17 17:10:00,211.62,211.625,211.51,211.51,300100000.0
2008-07-17 17:11:00,211.515,211.58,211.49,211.58,216800000.0
2008-07-17 17:12:00,211.545,211.605,211.525,211.57,168400000.0
2008-07-17 17:13:00,211.57,211.65,211.56,211.645,183800000.0
2008-07-17 17:14:00,211.645,211.645,211.555,211.63,246000000.0
2008-07-17 17:15:00,211.63,211.645,211.555,211.635,203100000.0
2008-07-17 17:16:00,211.64,211.69,211.64,211.68,71900000.0
2008-07-17 17:17:00,211.68,211.72,211.65,211.68,115700000.0
2008-07-17 17:18:00,211.69,211.71,211.655,211.66,241600000.0
2008-07-17 17:19:00,211.66,211.68,211.64,211.68,103100000.0
2008-07-17 17:20:00,211.685,211.715,211.625,211.64,169500000.0
2008-07-17 17:21:00,211.645,211.65,211.59,211.61,161000000.0
2008-07-17 17:22:00,211.61,211.715,211.585,211.695,241600000.0
2008-07-17 17:23:00,211.695,211.735,211.675,211.735,228400000.0
2008-07-17 17:24:00,211.735,211.755,211.715,211.73,147900000.0
2008-07-17 17:25:00,211.73,211.805,211.71,211.79,241100000.0
2008-07-17 17:26:00,211.79,211.79,211.73,211.745,90200000.0
2008-07-17 17:27:00,211.76,211.78,211.71,211.77,242700000.0
2008-07-17 17:28:00,211.76,211.81,211.73,211.76,311800000.0
2008-07-17 17:29:00,211.76,211.775,211.68,211.69,173300000.0
2008-07-17 17:30:00,211.68,211.79,211.68,211.79,207500000.0
2008-07-17 17:31:00,211.79,211.79,211.695,211.755,201100000.0
2008-07-17 17:32:00,211.75,211.8,211.685,211.74,173300000.0
2008-07-17 17:33:00,211.74,211.81,211.74,211.805,100200000.0
2008-07-17 17:34:00,211.8,211.81,211.75,211.75,131600000.0
2008-07-17 17:35:00,211.76,211.785,211.72,211.775,214700000.0
2008-07-17 17:36:00,211.77,211.83,211.705,211.79,242100000.0
2008-07-17 17:37:00,211.785,211.825,211.74,211.785,198000000.0
2008-07-17 17:38:00,211.785,211.87,211.765,211.85,242600000.0
2008-07-17 17:39:00,211.85,211.865,211.785,211.865,277500000.0
2008-07-17 17:40:00,211.865,211.88,211.8,211.82,315000000.0
2008-07-17 17:41:00,211.835,211.85,211.79,211.83,155400000.0
2008-07-17 17:42:00,211.83,211.93,211.82,211.915,177100000.0
2008-07-17 17:43:00,211.93,211.93,211.875,211.92,231900000.0
2008-07-17 17:44:00,211.92,211.97,211.89,211.97,267400000.0
2008-07-17 17:45:00,211.97,211.97,211.92,211.92,156500000.0
2008-07-17 17:46:00,211.92,212.015,211.91,211.97,288700000.0
2008-07-17 17:47:00,211.97,211.98,211.93,211.965,269100000.0
2008-07-17 17:48:00,211.96,211.96,211.91,211.935,155300000.0
2008-07-17 17:49:00,211.94,211.955,211.9,211.9,216500000.0
2008-07-17 17:50:00,211.9,211.925,211.89,211.91,88000000.0
2008-07-17 17:51:00,211.91,211.94,211.9,211.92,148300000.0
2008-07-17 17:52:00,211.91,211.92,211.86,211.885,245600000.0
2008-07-17 17:53:00,211.89,211.96,211.89,211.93,181000000.0
2008-07-17 17:54:00,211.94,211.955,211.9,211.93,190900000.0
2008-07-17 17:55:00,211.93,211.95,211.885,211.885,91200000.0
2008-07-17 17:56:00,211.89,211.98,211.89,211.98,186200000.0
2008-07-17 17:57:00,211.98,212.025,211.96,211.98,218500000.0
2008-07-17 17:58:00,211.985,211.99,211.945,211.985,240300000.0
2008-07-17 17:59:00,211.99,212.025,211.955,212.01,182600000.0
2008-07-17 18:00:00,212.0,212.0,211.945,211.97,182700000.0
2008-07-17 18:01:00,211.96,211.98,211.94,211.97,120100000.0
2008-07-17 18:02:00,211.97,211.97,211.84,211.845,147200000.0
2008-07-17 18:03:00,211.85,211.87,211.84,211.86,32900000.0
2008-07-17 18:04:00,211.875,211.88,211.845,211.845,35100000.0
2008-07-17 18:05:00,211.85,211.905,211.81,211.905,61200000.0
2008-07-17 18:06:00,211.91,211.91,211.86,211.89,99500000.0
2008-07-17 18:07:00,211.9,211.93,211.895,211.92,27000000.0
2008-07-17 18:08:00,211.92,211.935,211.915,211.915,21600000.0
2008-07-17 18:09:00,211.895,211.92,211.89,211.9,21600000.0
2008-07-17 18:10:00,211.89,211.94,211.89,211.94,75600000.0
2008-07-17 18:11:00,211.94,211.94,211.895,211.935,37800000.0
2008-07-17 18:12:00,211.94,211.955,211.905,211.905,44200000.0
2008-07-17 18:13:00,211.925,211.925,211.845,211.855,128500000.0
2008-07-17 18:14:00,211.855,211.86,211.8,211.82,136200000.0
2008-07-17 18:15:00,211.825,211.83,211.825,211.83,15300000.0
2008-07-17 18:16:00,211.83,211.95,211.83,211.92,84600000.0
2008-07-17 18:17:00,211.915,211.915,211.86,211.88,90900000.0
2008-07-17 18:18:00,211.88,211.885,211.825,211.84,188700000.0
2008-07-17 18:19:00,211.83,211.84,211.83,211.83,120300000.0
2008-07-17 18:20:00,211.83,211.84,211.81,211.81,52800000.0
2008-07-17 18:21:00,211.8,211.82,211.765,211.79,129400000.0
2008-07-17 18:22:00,211.805,211.84,211.78,211.835,116000000.0
2008-07-17 18:23:00,211.84,211.845,211.825,211.83,78600000.0
2008-07-17 18:24:00,211.83,211.85,211.825,211.85,36100000.0
2008-07-17 18:25:00,211.85,211.86,211.815,211.815,42500000.0
2008-07-17 18:26:00,211.815,211.84,211.805,211.83,55500000.0
2008-07-17 18:27:00,211.825,211.85,211.81,211.84,71800000.0
2008-07-17 18:28:00,211.84,211.86,211.84,211.86,37800000.0
2008-07-17 18:29:00,211.86,211.86,211.795,211.81,129600000.0
2008-07-17 18:30:00,211.8,211.85,211.8,211.835,111800000.0
2008-07-17 18:31:00,211.84,211.885,211.83,211.87,95800000.0
2008-07-17 18:32:00,211.885,211.89,211.87,211.89,31500000.0
2008-07-17 18:33:00,211.89,211.89,211.87,211.885,41800000.0
2008-07-17 18:34:00,211.88,211.88,211.845,211.86,73700000.0
2008-07-17 18:35:00,211.86,211.86,211.83,211.835,113300000.0
2008-07-17 18:36:00,211.835,211.835,211.79,211.82,79100000.0
2008-07-17 18:37:00,211.81,211.86,211.81,211.855,46900000.0
2008-07-17 18:38:00,211.86,211.905,211.855,211.885,69700000.0
2008-07-17 18:39:00,211.89,211.89,211.815,211.815,193700000.0
2008-07-17 18:40:00,211.81,211.885,211.81,211.855,174000000.0
2008-07-17 18:41:00,211.855,211.89,211.845,211.85,78700000.0
2008-07-17 18:42:00,211.86,211.88,211.86,211.88,40500000.0
2008-07-17 18:43:00,211.9,211.9,211.89,211.89,25300000.0
2008-07-17 18:44:00,211.895,211.9,211.89,211.895,35600000.0
2008-07-17 18:45:00,211.9,212.015,211.895,211.98,114100000.0
2008-07-17 18:46:00,211.985,212.035,211.955,212.0,121400000.0
2008-07-17 18:47:00,211.985,212.005,211.975,211.995,91800000.0
2008-07-17 18:48:00,211.995,212.04,211.99,212.01,81900000.0
2008-07-17 18:49:00,212.01,212.05,211.985,212.05,131400000.0
2008-07-17 18:50:00,212.025,212.06,212.01,212.04,155200000.0
2008-07-17 18:51:00,212.04,212.07,211.965,211.99,314800000.0
2008-07-17 18:52:00,211.99,211.99,211.885,211.97,243500000.0
2008-07-17 18:53:00,211.98,212.01,211.96,211.96,103600000.0
2008-07-17 18:54:00,211.96,211.975,211.925,211.94,250500000.0
2008-07-17 18:55:00,211.94,211.975,211.91,211.95,201500000.0
2008-07-17 18:56:00,211.965,212.0,211.905,211.98,144700000.0
2008-07-17 18:57:00,211.98,211.98,211.92,211.95,168000000.0
2008-07-17 18:58:00,211.96,211.995,211.935,211.98,252900000.0
2008-07-17 18:59:00,211.98,211.98,211.885,211.905,96200000.0
2008-07-17 19:00:00,211.91,211.97,211.88,211.965,212700000.0
2008-07-17 19:01:00,211.97,211.99,211.915,211.94,139500000.0
2008-07-17 19:02:00,211.94,211.955,211.92,211.955,103700000.0
2008-07-17 19:03:00,211.96,211.975,211.91,211.91,247100000.0
2008-07-17 19:04:00,211.905,211.95,211.9,211.95,98400000.0
2008-07-17 19:05:00,211.95,212.04,211.945,211.98,226100000.0
2008-07-17 19:06:00,211.97,212.005,211.945,211.945,113200000.0
2008-07-17 19:07:00,211.95,211.99,211.91,211.92,177500000.0
2008-07-17 19:08:00,211.935,211.95,211.915,211.92,112400000.0
2008-07-17 19:09:00,211.92,211.96,211.92,211.96,75000000.0
2008-07-17 19:10:00,211.975,212.03,211.95,212.03,142200000.0
2008-07-17 19:11:00,212.04,212.04,211.97,211.99,153700000.0
2008-07-17 19:12:00,211.99,212.085,211.975,212.085,252700000.0
2008-07-17 19:13:00,212.085,212.155,212.085,212.155,314100000.0
2008-07-17 19:14:00,212.16,212.24,212.16,212.22,187100000.0
2008-07-17 19:15:00,212.21,212.22,212.06,212.085,157900000.0
2008-07-17 19:16:00,212.09,212.135,212.09,212.13,106700000.0
2008-07-17 19:17:00,212.12,212.29,212.12,212.275,241240000.0
2008-07-17 19:18:00,212.27,212.33,212.255,212.33,314400000.0
2008-07-17 19:19:00,212.305,212.33,212.24,212.25,169100000.0
2008-07-17 19:20:00,212.25,212.25,212.19,212.24,214000000.0
2008-07-17 19:21:00,212.24,212.29,212.235,212.285,184700000.0
2008-07-17 19:22:00,212.305,212.37,212.28,212.29,180700000.0
2008-07-17 19:23:00,212.305,212.33,212.285,212.295,136400000.0
2008-07-17 19:24:00,212.295,212.355,212.28,212.335,294100000.0
2008-07-17 19:25:00,212.34,212.36,212.33,212.33,146700000.0
2008-07-17 19:26:00,212.34,212.36,212.3,212.305,181200000.0
2008-07-17 19:27:00,212.31,212.35,212.285,212.34,120900000.0
2008-07-17 19:28:00,212.34,212.34,212.295,212.295,75600000.0
2008-07-17 19:29:00,212.295,212.295,212.265,212.295,100200000.0
2008-07-17 19:30:00,212.3,212.3,212.205,212.22,234000000.0
2008-07-17 19:31:00,212.22,212.22,212.19,212.21,133800000.0
2008-07-17 19:32:00,212.21,212.295,212.2,212.26,212200000.0
2008-07-17 19:33:00,212.26,212.395,212.26,212.395,179300000.0
2008-07-17 19:34:00,212.4,212.45,212.385,212.41,287800000.0
2008-07-17 19:35:00,212.41,212.43,212.345,212.36,256700000.0
2008-07-17 19:36:00,212.37,212.4,212.31,212.35,280700000.0
2008-07-17 19:37:00,212.35,212.365,212.3,212.3,199300000.0
2008-07-17 19:38:00,212.3,212.395,212.225,212.29,319900000.0
2008-07-17 19:39:00,212.29,212.38,212.275,212.35,244100000.0
2008-07-17 19:40:00,212.345,212.365,212.31,212.35,232900000.0
2008-07-17 19:41:00,212.35,212.725,212.34,212.66,284800000.0
2008-07-17 19:42:00,212.65,212.75,212.645,212.7,479300000.0
2008-07-17 19:43:00,212.69,212.725,212.615,212.72,579000000.0
2008-07-17 19:44:00,212.72,212.78,212.71,212.74,419000000.0
2008-07-17 19:45:00,212.74,212.78,212.715,212.73,496000001.0
2008-07-17 19:46:00,212.725,212.755,212.685,212.685,338100000.0
2008-07-17 19:47:00,212.68,212.7,212.65,212.69,335300000.0
2008-07-17 19:48:00,212.7,212.705,212.645,212.655,284000000.0
2008-07-17 19:49:00,212.65,212.725,212.635,212.715,101900000.0
2008-07-17 19:50:00,212.725,212.75,212.695,212.72,119500000.0
2008-07-17 19:51:00,212.72,212.82,212.72,212.82,160300000.0
2008-07-17 19:52:00,212.83,212.945,212.795,212.92,326000000.0
2008-07-17 19:53:00,212.92,213.205,212.92,213.15,367300000.0
2008-07-17 19:54:00,213.15,213.2,213.115,213.125,445700000.0
2008-07-17 19:55:00,213.135,213.315,213.115,213.115,678800000.0
2008-07-17 19:56:00,213.12,213.14,213.07,213.1,567800000.0
2008-07-17 19:57:00,213.1,213.12,213.04,213.055,256700000.0
2008-07-17 19:58:00,213.06,213.08,213.035,213.07,230900000.0
2008-07-17 19:59:00,213.08,213.08,213.04,213.06,425600000.0
2008-07-17 20:00:00,213.07,213.12,213.045,213.12,353900000.0
2008-07-17 20:01:00,213.13,213.13,213.095,213.1,110000000.0
2008-07-17 20:02:00,213.1,213.13,213.075,213.11,209000000.0
2008-07-17 20:03:00,213.11,213.43,213.1,213.43,280100000.0
2008-07-17 20:04:00,213.44,213.61,213.44,213.6,474800000.0
2008-07-17 20:05:00,213.575,213.6,213.385,213.455,454000000.0
2008-07-17 20:06:00,213.46,213.49,213.415,213.425,260500000.0
2008-07-17 20:07:00,213.425,213.52,213.395,213.505,353300000.0
2008-07-17 20:08:00,213.5,213.545,213.325,213.375,331900000.0
2008-07-17 20:09:00,213.38,213.425,213.31,213.425,295000000.0
2008-07-17 20:10:00,213.42,213.5,213.38,213.455,288600000.0
2008-07-17 20:11:00,213.445,213.52,213.44,213.455,247400000.0
2008-07-17 20:12:00,213.455,213.53,213.435,213.46,332200000.0
2008-07-17 20:13:00,213.46,213.465,213.36,213.42,236200000.0
2008-07-17 20:14:00,213.42,213.44,213.345,213.35,230000000.0
2008-07-17 20:15:00,213.345,213.36,213.29,213.36,285700000.0
2008-07-17 20:16:00,213.36,213.39,213.3,213.305,263700000.0
2008-07-17 20:17:00,213.3,213.315,213.23,213.25,267000000.0
2008-07-17 20:18:00,213.25,213.355,213.18,213.325,224300000.0
2008-07-17 20:19:00,213.33,213.435,213.315,213.435,186100000.0
2008-07-17 20:20:00,213.435,213.44,213.35,213.4,236500000.0
2008-07-17 20:21:00,213.4,213.44,213.385,213.385,209100000.0
2008-07-17 20:22:00,213.385,213.42,213.37,213.37,138700000.0
2008-07-17 20:23:00,213.37,213.445,213.355,213.43,260100000.0
2008-07-17 20:24:00,213.395,213.45,213.34,213.34,244000000.0
2008-07-17 20:25:00,213.34,213.355,213.305,213.345,213700000.0
2008-07-17 20:26:00,213.355,213.4,213.295,213.33,102980000.0
2008-07-17 20:27:00,213.33,213.4,213.33,213.365,176900000.0
2008-07-17 20:28:00,213.38,213.5,213.37,213.475,280900000.0
2008-07-17 20:29:00,213.475,213.61,213.475,213.56,222000000.0
2008-07-17 20:30:00,213.56,213.58,213.38,213.385,346600000.0
2008-07-17 20:31:00,213.375,213.43,213.335,213.355,260100000.0
2008-07-17 20:32:00,213.36,213.38,213.28,213.28,174200000.0
2008-07-17 20:33:00,213.28,213.29,213.145,213.155,111100000.0
2008-07-17 20:34:00,213.155,213.235,213.12,213.215,102400000.0
2008-07-17 20:35:00,213.215,213.235,213.185,213.205,153100000.0
2008-07-17 20:36:00,213.21,213.215,213.165,213.215,104100000.0
2008-07-17 20:37:00,213.215,213.345,213.215,213.345,93700000.0
2008-07-17 20:38:00,213.335,213.405,213.32,213.34,77500000.0
2008-07-17 20:39:00,213.335,213.335,213.27,213.305,76000000.0
2008-07-17 20:40:00,213.305,213.36,213.305,213.35,150800000.0
2008-07-17 20:41:00,213.35,213.355,213.225,213.265,128600000.0
2008-07-17 20:42:00,213.27,213.34,213.255,213.3,174800000.0
2008-07-17 20:43:00,213.3,213.345,213.265,213.285,140400000.0
2008-07-17 20:44:00,213.29,213.31,213.22,213.29,150700000.0
2008-07-17 20:45:00,213.28,213.325,213.28,213.31,65500000.0
2008-07-17 20:46:00,213.305,213.345,213.305,213.345,62300000.0
2008-07-17 20:47:00,213.355,213.365,213.29,213.29,99000000.0
2008-07-17 20:48:00,213.3,213.305,213.225,213.225,128000000.0
2008-07-17 20:49:00,213.22,213.25,213.17,213.19,63700000.0
2008-07-17 20:50:00,213.19,213.245,213.19,213.215,76900000.0
2008-07-17 20:51:00,213.21,213.22,213.195,213.2,91000000.0
2008-07-17 20:52:00,213.2,213.245,213.18,213.23,133700000.0
2008-07-17 20:53:00,213.235,213.3,213.225,213.3,36300000.0
2008-07-17 20:54:00,213.305,213.35,213.265,213.28,109500000.0
2008-07-17 20:55:00,213.29,213.29,213.205,213.25,190500000.0
2008-07-17 20:56:00,213.25,213.25,213.14,213.16,246700000.0
2008-07-17 20:57:00,213.155,213.2,213.15,213.175,162400000.0
2008-07-17 20:58:00,213.175,213.185,213.09,213.09,248200000.0
2008-07-17 20:59:00,213.09,213.21,213.09,213.21,157400000.0
2008-07-17 21:00:00,213.215,213.24,213.195,213.225,87700000.0
2008-07-17 21:01:00,213.225,213.225,213.17,213.2,121800000.0
2008-07-17 21:02:00,213.2,213.315,213.2,213.22,236400000.0
2008-07-17 21:03:00,213.22,213.235,213.195,213.215,120900000.0
2008-07-17 21:04:00,213.215,213.22,213.17,213.185,149200000.0
2008-07-17 21:05:00,213.18,213.21,213.165,213.18,110300000.0
2008-07-17 21:06:00,213.18,213.185,213.155,213.185,73300000.0
2008-07-17 21:07:00,213.185,213.21,213.15,213.16,73700000.0
2008-07-17 21:08:00,213.155,213.155,213.14,213.145,14000000.0
2008-07-17 21:09:00,213.145,213.16,213.005,213.04,93500000.0
2008-07-17 21:10:00,213.05,213.08,213.025,213.05,186200000.0
2008-07-17 21:11:00,213.05,213.145,213.035,213.145,149600000.0
2008-07-17 21:12:00,213.16,213.185,213.105,213.17,100600000.0
2008-07-17 21:13:00,213.17,213.32,213.15,213.285,132700000.0
2008-07-17 21:14:00,213.285,213.33,213.24,213.27,275700000.0
2008-07-17 21:15:00,213.27,213.285,213.25,213.27,264400000.0
2008-07-17 21:16:00,213.28,213.32,213.245,213.245,148600000.0
2008-07-17 21:17:00,213.25,213.275,213.24,213.27,315400000.0
2008-07-17 21:18:00,213.26,213.27,213.23,213.23,289200000.0
2008-07-17 21:19:00,213.24,213.24,213.17,213.17,312400000.0
2008-07-17 21:20:00,213.18,213.36,213.17,213.34,309400000.0
2008-07-17 21:21:00,213.34,213.365,213.31,213.36,208700000.0
2008-07-17 21:22:00,213.365,213.39,213.355,213.38,386300001.0
2008-07-17 21:23:00,213.38,213.41,213.38,213.4,184500000.0
2008-07-17 21:24:00,213.385,213.385,213.34,213.37,241500000.0
2008-07-17 21:25:00,213.37,213.37,213.31,213.325,436800000.0
2008-07-17 21:26:00,213.33,213.345,213.235,213.285,521800000.0
2008-07-17 21:27:00,213.29,213.35,213.28,213.3,362900000.0
2008-07-17 21:28:00,213.305,213.34,213.295,213.32,169300000.0
2008-07-17 21:29:00,213.32,213.35,213.31,213.31,354600000.0
2008-07-17 21:30:00,213.285,213.335,213.28,213.33,216700000.0
2008-07-17 21:31:00,213.33,213.33,213.305,213.31,183600000.0
2008-07-17 21:32:00,213.31,213.31,213.31,213.31,48600000.0
2008-07-17 21:33:00,213.31,213.315,213.29,213.29,93700000.0
2008-07-17 21:34:00,213.305,213.31,213.265,213.29,405100000.0
2008-07-17 21:35:00,213.29,213.3,213.24,213.245,194600000.0
2008-07-17 21:36:00,213.25,213.25,213.24,213.24,86000000.0
2008-07-17 21:37:00,213.24,213.25,213.2,213.23,209000000.0
2008-07-17 21:38:00,213.23,213.265,213.175,213.265,219200000.0
2008-07-17 21:39:00,213.28,213.28,213.245,213.255,96900000.0
2008-07-17 21:40:00,213.25,213.255,213.215,213.225,108900000.0
2008-07-17 21:41:00,213.225,213.23,213.2,213.23,90700000.0
2008-07-17 21:42:00,213.23,213.25,213.225,213.235,49600000.0
2008-07-17 21:43:00,213.235,213.235,213.195,213.2,43200000.0
2008-07-17 21:44:00,213.2,213.225,213.185,213.19,105000000.0
2008-07-17 21:45:00,213.195,213.225,213.185,213.225,33900000.0
2008-07-17 21:46:00,213.225,213.23,213.215,213.225,36000000.0
2008-07-17 21:47:00,213.225,213.24,213.215,213.23,57000000.0
2008-07-17 21:48:00,213.23,213.235,213.215,213.225,38100000.0
2008-07-17 21:49:00,213.225,213.24,213.2,213.24,65800000.0
2008-07-17 21:50:00,213.24,213.24,213.185,213.19,154400000.0
2008-07-17 21:51:00,213.185,213.24,213.18,213.215,150200000.0
2008-07-17 21:52:00,213.215,213.23,213.18,213.205,86400000.0
2008-07-17 21:53:00,213.2,213.21,213.165,213.21,61000000.0
2008-07-17 21:54:00,213.21,213.285,213.195,213.27,115900000.0
2008-07-17 21:55:00,213.27,213.295,213.24,213.29,132300000.0
2008-07-17 21:56:00,213.28,213.3,213.265,213.275,113700000.0
2008-07-17 21:57:00,213.275,213.3,213.235,213.255,99500000.0
2008-07-17 21:58:00,213.255,213.29,213.23,213.285,103700000.0
2008-07-17 21:59:00,213.285,213.29,213.215,213.215,117200000.0
2008-07-17 22:00:00,213.215,213.27,213.215,213.255,78600000.0
2008-07-17 22:01:00,213.255,213.26,213.155,213.17,54200000.0
2008-07-17 22:02:00,213.165,213.185,213.16,213.185,36800000.0
2008-07-17 22:03:00,213.18,213.18,213.115,213.125,33700000.0
2008-07-17 22:04:00,213.125,213.165,213.12,213.165,30900000.0
2008-07-17 22:05:00,213.17,213.17,213.17,213.17,2000000.0
2008-07-17 22:06:00,213.17,213.225,213.17,213.205,61100000.0
2008-07-17 22:07:00,213.205,213.215,213.195,213.21,28700000.0
2008-07-17 22:08:00,213.205,213.205,213.17,213.175,61200000.0
2008-07-17 22:09:00,213.18,213.23,213.18,213.21,31900000.0
2008-07-17 22:10:00,213.205,213.205,212.66,212.96,259800000.0
2008-07-17 22:11:00,212.96,213.165,212.915,212.995,229900000.0
2008-07-17 22:12:00,212.985,213.035,212.87,212.97,137700000.0
2008-07-17 22:13:00,212.97,213.105,212.97,213.085,97700000.0
2008-07-17 22:14:00,213.085,213.175,213.085,213.155,62200000.0
2008-07-17 22:15:00,213.155,213.185,213.025,213.025,100200000.0
2008-07-17 22:16:00,213.025,213.105,212.915,213.09,172300000.0
2008-07-17 22:17:00,213.09,213.09,212.965,212.99,151200000.0
2008-07-17 22:18:00,212.99,212.99,212.905,212.905,136500000.0
2008-07-17 22:19:00,212.905,212.925,212.885,212.925,138000000.0
2008-07-17 22:20:00,212.925,212.945,212.91,212.935,131900000.0
2008-07-17 22:21:00,212.935,212.975,212.89,212.915,168600000.0
2008-07-17 22:22:00,212.915,212.915,212.75,212.835,230000000.0
2008-07-17 22:23:00,212.835,212.845,212.775,212.775,90300000.0
2008-07-17 22:24:00,212.775,212.88,212.755,212.855,222400000.0
2008-07-17 22:25:00,212.855,212.885,212.835,212.87,105400000.0
2008-07-17 22:26:00,212.87,212.87,212.83,212.855,58200000.0
2008-07-17 22:27:00,212.86,212.885,212.83,212.87,95900000.0
2008-07-17 22:28:00,212.87,212.885,212.85,212.85,100100000.0
2008-07-17 22:29:00,212.855,212.875,212.825,212.825,81700000.0
2008-07-17 22:30:00,212.825,212.84,212.735,212.775,161400000.0
2008-07-17 22:31:00,212.775,212.815,212.735,212.735,98000000.0
2008-07-17 22:32:00,212.725,212.755,212.7,212.705,184600000.0
2008-07-17 22:33:00,212.705,212.73,212.69,212.72,43800000.0
2008-07-17 22:34:00,212.725,212.745,212.7,212.71,117400000.0
2008-07-17 22:35:00,212.705,212.725,212.65,212.7,92000000.0
2008-07-17 22:36:00,212.695,212.805,212.685,212.785,151900000.0
2008-07-17 22:37:00,212.775,212.84,212.775,212.84,170600000.0
2008-07-17 22:38:00,212.845,212.875,212.845,212.85,94800000.0
2008-07-17 22:39:00,212.86,212.885,212.815,212.875,169000000.0
2008-07-17 22:40:00,212.89,212.895,212.88,212.89,111600000.0
2008-07-17 22:41:00,212.89,212.945,212.88,212.915,281900000.0
2008-07-17 22:42:00,212.92,212.935,212.79,212.86,262400000.0
2008-07-17 22:43:00,212.86,212.89,212.78,212.86,190300000.0
2008-07-17 22:44:00,212.855,212.915,212.85,212.9,174800000.0
2008-07-17 22:45:00,212.9,212.96,212.86,212.885,129800000.0
2008-07-17 22:46:00,212.89,212.99,212.835,212.84,186200000.0
2008-07-17 22:47:00,212.845,212.975,212.845,212.88,136600000.0
2008-07-17 22:48:00,212.89,212.99,212.88,212.9,183900000.0
2008-07-17 22:49:00,212.89,212.915,212.88,212.895,94100000.0
2008-07-17 22:50:00,212.895,212.9,212.84,212.9,137300000.0
2008-07-17 22:51:00,212.9,212.905,212.85,212.86,131400000.0
2008-07-17 22:52:00,212.86,212.865,212.765,212.77,127400000.0
2008-07-17 22:53:00,212.78,212.835,212.72,212.82,160900000.0
2008-07-17 22:54:00,212.81,212.835,212.75,212.82,146200000.0
2008-07-17 22:55:00,212.82,212.85,212.78,212.815,118400000.0
2008-07-17 22:56:00,212.82,212.84,212.81,212.82,27800000.0
2008-07-17 22:57:00,212.82,212.86,212.82,212.83,35200000.0
2008-07-17 22:58:00,212.83,212.93,212.83,212.89,98500000.0
2008-07-17 22:59:00,212.89,212.98,212.865,212.945,57600000.0
2008-07-17 23:00:00,212.945,212.945,212.93,212.93,18000000.0
2008-07-17 23:01:00,212.87,212.9,212.77,212.77,52700000.0
2008-07-17 23:02:00,212.805,212.85,212.765,212.845,89500000.0
2008-07-17 23:03:00,212.84,212.86,212.76,212.805,64900000.0
2008-07-17 23:04:00,212.81,212.82,212.735,212.74,85300000.0
2008-07-17 23:05:00,212.755,212.76,212.75,212.75,112300000.0
2008-07-17 23:06:00,212.75,212.76,212.735,212.76,47800000.0
2008-07-17 23:07:00,212.76,212.78,212.755,212.76,46100000.0
2008-07-17 23:08:00,212.76,212.76,212.665,212.665,63600000.0
2008-07-17 23:09:00,212.69,212.72,212.675,212.705,89600000.0
2008-07-17 23:10:00,212.715,212.73,212.7,212.72,70700000.0
2008-07-17 23:11:00,212.73,212.73,212.71,212.72,39900000.0
2008-07-17 23:12:00,212.73,212.73,212.72,212.73,25500000.0
2008-07-17 23:13:00,212.73,212.73,212.71,212.71,49500000.0
2008-07-17 23:14:00,212.71,212.75,212.71,212.73,114700000.0
2008-07-17 23:15:00,212.74,212.77,212.74,212.755,68600000.0
2008-07-17 23:16:00,212.76,212.78,212.75,212.78,44200000.0
2008-07-17 23:17:00,212.78,212.79,212.75,212.75,74000000.0
2008-07-17 23:18:00,212.75,212.785,212.75,212.78,72900000.0
2008-07-17 23:19:00,212.77,212.805,212.75,212.77,137100000.0
2008-07-17 23:20:00,212.77,212.79,212.73,212.76,58600000.0
2008-07-17 23:21:00,212.77,212.77,212.74,212.76,89900000.0
2008-07-17 23:22:00,212.735,212.76,212.735,212.74,47700000.0
2008-07-17 23:23:00,212.74,212.77,212.735,212.74,56900000.0
2008-07-17 23:24:00,212.74,212.76,212.74,212.76,53500000.0
2008-07-17 23:25:00,212.76,212.76,212.735,212.76,38600000.0
2008-07-17 23:26:00,212.76,212.76,212.69,212.69,17200000.0
2008-07-17 23:27:00,212.68,212.68,212.565,212.61,82400000.0
2008-07-17 23:28:00,212.6,212.655,212.515,212.52,126800000.0
2008-07-17 23:29:00,212.525,212.555,212.4,212.41,113100000.0
2008-07-17 23:30:00,212.41,212.42,212.37,212.38,45800000.0
2008-07-17 23:31:00,212.38,212.47,212.38,212.42,40700000.0
2008-07-17 23:32:00,212.41,212.44,212.36,212.4,22400000.0
2008-07-17 23:33:00,212.4,212.43,212.4,212.42,18200000.0
2008-07-17 23:34:00,212.43,212.43,212.365,212.4,45500000.0
2008-07-17 23:35:00,212.4,212.42,212.385,212.41,25800000.0
2008-07-17 23:36:00,212.395,212.41,212.38,212.41,6000000.0
2008-07-17 23:37:00,212.395,212.43,212.36,212.43,69800000.0
2008-07-17 23:38:00,212.43,212.45,212.43,212.45,9200000.0
2008-07-17 23:39:00,212.46,212.47,212.435,212.47,40900000.0
2008-07-17 23:40:00,212.455,212.5,212.45,212.48,12300000.0
2008-07-17 23:41:00,212.49,212.49,212.445,212.46,18600000.0
2008-07-17 23:42:00,212.47,212.49,212.47,212.49,5000000.0
2008-07-17 23:43:00,212.49,212.5,212.49,212.5,2000000.0
2008-07-17 23:44:00,212.465,212.515,212.465,212.5,39000000.0
2008-07-17 23:45:00,212.5,212.515,212.495,212.495,34000000.0
2008-07-17 23:46:00,212.5,212.56,212.48,212.48,98500000.0
2008-07-17 23:47:00,212.5,212.52,212.5,212.52,71600000.0
2008-07-17 23:48:00,212.49,212.52,212.435,212.435,31000000.0
2008-07-17 23:49:00,212.45,212.49,212.395,212.4,85500000.0
2008-07-17 23:50:00,212.405,212.43,212.405,212.41,14200000.0
2008-07-17 23:51:00,212.385,212.385,212.37,212.38,5000000.0
2008-07-17 23:52:00,212.38,212.42,212.365,212.42,7300000.0
2008-07-17 23:53:00,212.345,212.42,212.325,212.38,27500000.0
2008-07-17 23:54:00,212.37,212.37,212.26,212.3,79700000.0
2008-07-17 23:55:00,212.3,212.3,212.275,212.3,21300000.0
2008-07-17 23:56:00,212.27,212.37,212.27,212.35,23100000.0
2008-07-17 23:57:00,212.34,212.34,212.25,212.25,43500000.0
2008-07-17 23:58:00,212.195,212.27,212.19,212.24,46900000.0
2008-07-17 23:59:00,212.24,212.24,212.15,212.16,74900000.0
2008-07-18 00:00:00,212.155,212.155,212.035,212.035,58700000.0
2008-07-18 00:01:00,212.05,212.1,212.02,212.1,45000000.0
2008-07-18 00:02:00,212.1,212.12,212.065,212.11,25300000.0
2008-07-18 00:03:00,212.12,212.14,212.095,212.13,48000000.0
2008-07-18 00:04:00,212.14,212.18,212.14,212.18,23000000.0
2008-07-18 00:05:00,212.18,212.22,212.18,212.22,27700000.0
2008-07-18 00:06:00,212.175,212.2,212.15,212.2,26400000.0
2008-07-18 00:07:00,212.19,212.22,212.165,212.165,17200000.0
2008-07-18 00:08:00,212.175,212.24,212.15,212.24,44600000.0
2008-07-18 00:09:00,212.24,212.24,212.15,212.175,57500000.0
2008-07-18 00:10:00,212.19,212.29,212.175,212.29,22800000.0
2008-07-18 00:11:00,212.3,212.3,212.29,212.29,13000000.0
2008-07-18 00:12:00,212.29,212.3,212.27,212.28,14000000.0
2008-07-18 00:13:00,212.29,212.32,212.29,212.32,22000000.0
2008-07-18 00:14:00,212.31,212.32,212.265,212.28,27000000.0
2008-07-18 00:15:00,212.28,212.28,212.24,212.25,11000000.0
2008-07-18 00:16:00,212.26,212.31,212.26,212.28,40000000.0
2008-07-18 00:17:00,212.28,212.3,212.28,212.3,62000000.0
2008-07-18 00:18:00,212.29,212.36,212.28,212.36,34000000.0
2008-07-18 00:19:00,212.35,212.41,212.315,212.325,31000000.0
2008-07-18 00:20:00,212.325,212.4,212.315,212.39,44700000.0
2008-07-18 00:21:00,212.39,212.44,212.39,212.44,23200000.0
2008-07-18 00:22:00,212.435,212.545,212.39,212.52,65600000.0
2008-07-18 00:23:00,212.54,212.54,212.475,212.48,74000000.0
2008-07-18 00:24:00,212.48,212.49,212.47,212.49,41100000.0
2008-07-18 00:25:00,212.51,212.56,212.51,212.55,26000000.0
2008-07-18 00:26:00,212.55,212.55,212.49,212.49,14400000.0
2008-07-18 00:27:00,212.5,212.5,212.48,212.48,23000000.0
2008-07-18 00:28:00,212.48,212.48,212.45,212.45,7000000.0
2008-07-18 00:29:00,212.46,212.46,212.37,212.37,19000000.0
2008-07-18 00:30:00,212.37,212.39,212.345,212.35,22600000.0
2008-07-18 00:31:00,212.34,212.35,212.34,212.35,2000000.0
2008-07-18 00:32:00,212.34,212.34,212.34,212.34,1000000.0
2008-07-18 00:33:00,212.33,212.33,212.31,212.33,68100000.0
2008-07-18 00:34:00,212.33,212.36,212.33,212.35,25000000.0
2008-07-18 00:35:00,212.35,212.42,212.34,212.4,67300000.0
2008-07-18 00:36:00,212.4,212.42,212.39,212.4,24000000.0
2008-07-18 00:37:00,212.375,212.45,212.37,212.45,34000000.0
2008-07-18 00:38:00,212.45,212.45,212.415,212.43,29700000.0
2008-07-18 00:39:00,212.42,212.43,212.41,212.41,34400000.0
2008-07-18 00:40:00,212.42,212.43,212.41,212.43,15000000.0
2008-07-18 00:41:00,212.43,212.47,212.43,212.43,24700000.0
2008-07-18 00:42:00,212.43,212.44,212.38,212.4,48000000.0
2008-07-18 00:43:00,212.375,212.43,212.375,212.42,24500000.0
2008-07-18 00:44:00,212.42,212.44,212.4,212.42,65000000.0
2008-07-18 00:45:00,212.43,212.43,212.4,212.41,28000000.0
2008-07-18 00:46:00,212.41,212.41,212.4,212.4,14000000.0
2008-07-18 00:47:00,212.4,212.41,212.38,212.38,20700000.0
2008-07-18 00:48:00,212.39,212.395,212.36,212.37,13100000.0
2008-07-18 00:49:00,212.36,212.365,212.34,212.34,16100000.0
2008-07-18 00:50:00,212.325,212.325,212.275,212.29,28900000.0
2008-07-18 00:51:00,212.29,212.29,212.26,212.265,35700000.0
2008-07-18 00:52:00,212.26,212.3,212.26,212.3,10700000.0
2008-07-18 00:53:00,212.29,212.34,212.29,212.33,26000000.0
2008-07-18 00:54:00,212.33,212.33,212.31,212.31,6000000.0
2008-07-18 00:55:00,212.3,212.31,212.25,212.255,55500000.0
2008-07-18 00:56:00,212.255,212.26,212.16,212.19,143200000.0
2008-07-18 00:57:00,212.215,212.265,212.21,212.22,86300000.0
2008-07-18 00:58:00,212.22,212.255,212.205,212.21,54300000.0
2008-07-18 00:59:00,212.21,212.26,212.02,212.165,84700000.0
2008-07-18 01:00:00,212.17,212.21,212.17,212.18,38900000.0
2008-07-18 01:01:00,212.18,212.21,212.17,212.21,69300000.0
2008-07-18 01:02:00,212.21,212.21,212.145,212.18,71800000.0
2008-07-18 01:03:00,212.18,212.18,212.15,212.15,15300000.0
2008-07-18 01:04:00,212.15,212.15,212.12,212.12,39900000.0
2008-07-18 01:05:00,212.12,212.12,212.09,212.09,61900000.0
2008-07-18 01:06:00,212.09,212.1,212.07,212.08,38000000.0
2008-07-18 01:07:00,212.09,212.11,212.09,212.1,44400000.0
2008-07-18 01:08:00,212.11,212.11,212.08,212.08,15200000.0
2008-07-18 01:09:00,212.095,212.11,212.08,212.09,20200000.0
2008-07-18 01:10:00,212.1,212.11,212.09,212.1,14400000.0
2008-07-18 01:11:00,212.1,212.1,212.1,212.1,23400000.0
2008-07-18 01:12:00,212.1,212.155,212.1,212.13,35000000.0
2008-07-18 01:13:00,212.12,212.13,212.12,212.13,4600000.0
2008-07-18 01:14:00,212.12,212.13,212.12,212.13,29000000.0
2008-07-18 01:15:00,212.12,212.13,212.12,212.13,10000000.0
2008-07-18 01:16:00,212.13,212.13,212.07,212.09,52400000.0
2008-07-18 01:17:00,212.09,212.12,212.075,212.12,20100000.0
2008-07-18 01:18:00,212.12,212.14,212.12,212.14,6000000.0
2008-07-18 01:19:00,212.15,212.2,212.11,212.19,24700000.0
2008-07-18 01:20:00,212.19,212.2,212.18,212.18,14000000.0
2008-07-18 01:21:00,212.18,212.19,212.15,212.15,43000000.0
2008-07-18 01:22:00,212.15,212.16,212.15,212.15,11000000.0
2008-07-18 01:23:00,212.085,212.14,212.085,212.12,38200000.0
2008-07-18 01:24:00,212.12,212.12,212.045,212.105,62000000.0
2008-07-18 01:25:00,212.12,212.12,212.07,212.1,22800000.0
2008-07-18 01:26:00,212.1,212.12,212.09,212.11,22000000.0
2008-07-18 01:27:00,212.12,212.14,212.11,212.14,5700000.0
2008-07-18 01:28:00,212.14,212.14,212.14,212.14,1000000.0
2008-07-18 01:29:00,212.14,212.14,212.13,212.14,4700000.0
2008-07-18 01:30:00,212.14,212.14,212.115,212.14,13500000.0
2008-07-18 01:31:00,212.115,212.14,212.05,212.08,27700000.0
2008-07-18 01:32:00,212.1,212.1,212.08,212.08,17100000.0
2008-07-18 01:33:00,212.09,212.09,212.08,212.09,19000000.0
2008-07-18 01:34:00,212.09,212.1,212.08,212.1,21600000.0
2008-07-18 01:35:00,212.09,212.14,212.09,212.14,86100000.0
2008-07-18 01:36:00,212.13,212.14,212.085,212.085,70000000.0
2008-07-18 01:37:00,212.1,212.1,212.07,212.1,52900000.0
2008-07-18 01:38:00,212.1,212.1,212.06,212.095,64200000.0
2008-07-18 01:39:00,212.1,212.11,212.09,212.11,32100000.0
2008-07-18 01:40:00,212.12,212.18,212.12,212.15,43500000.0
2008-07-18 01:41:00,212.135,212.16,212.125,212.16,42000000.0
2008-07-18 01:42:00,212.15,212.18,212.15,212.16,12000000.0
2008-07-18 01:43:00,212.17,212.19,212.17,212.19,20000000.0
2008-07-18 01:44:00,212.2,212.22,212.2,212.22,16000000.0
2008-07-18 01:45:00,212.22,212.27,212.22,212.245,68100000.0
2008-07-18 01:46:00,212.26,212.27,212.225,212.23,80800000.0
2008-07-18 01:47:00,212.23,212.24,212.19,212.24,39700000.0
2008-07-18 01:48:00,212.23,212.24,212.205,212.24,15900000.0
2008-07-18 01:49:00,212.23,212.25,212.23,212.23,28200000.0
2008-07-18 01:50:00,212.22,212.23,212.2,212.2,31900000.0
2008-07-18 01:51:00,212.2,212.22,212.2,212.21,6600000.0
2008-07-18 01:52:00,212.21,212.21,212.15,212.16,33500000.0
2008-07-18 01:53:00,212.16,212.18,212.155,212.155,32100000.0
2008-07-18 01:54:00,212.16,212.16,212.15,212.15,9900000.0
2008-07-18 01:55:00,212.14,212.165,212.14,212.15,29700000.0
2008-07-18 01:56:00,212.15,212.15,212.13,212.13,7400000.0
2008-07-18 01:57:00,212.13,212.14,212.12,212.13,48000000.0
2008-07-18 01:58:00,212.14,212.14,212.12,212.14,64800000.0
2008-07-18 01:59:00,212.15,212.19,212.13,212.16,171100000.0
2008-07-18 02:00:00,212.16,212.19,212.155,212.19,47400000.0
2008-07-18 02:01:00,212.2,212.21,212.16,212.16,55300000.0
2008-07-18 02:02:00,212.17,212.24,212.17,212.23,101300000.0
2008-07-18 02:03:00,212.24,212.29,212.24,212.27,153400000.0
2008-07-18 02:04:00,212.27,212.295,212.255,212.26,82300000.0
2008-07-18 02:05:00,212.26,212.26,212.23,212.23,37400000.0
2008-07-18 02:06:00,212.23,212.27,212.22,212.26,87700000.0
2008-07-18 02:07:00,212.255,212.31,212.25,212.31,107900000.0
2008-07-18 02:08:00,212.305,212.305,212.24,212.245,50100000.0
2008-07-18 02:09:00,212.245,212.28,212.23,212.28,23700000.0
2008-07-18 02:10:00,212.27,212.31,212.265,212.29,49600000.0
2008-07-18 02:11:00,212.29,212.33,212.29,212.32,37800000.0
2008-07-18 02:12:00,212.31,212.31,212.28,212.3,39500000.0
2008-07-18 02:13:00,212.31,212.39,212.31,212.39,140100000.0
2008-07-18 02:14:00,212.39,212.39,212.335,212.35,166600000.0
2008-07-18 02:15:00,212.35,212.4,212.35,212.4,201100000.0
2008-07-18 02:16:00,212.4,212.41,212.35,212.41,154500000.0
2008-07-18 02:17:00,212.41,212.41,212.36,212.36,108800000.0
2008-07-18 02:18:00,212.37,212.39,212.34,212.39,131400000.0
2008-07-18 02:19:00,212.395,212.43,212.375,212.43,234000000.0
2008-07-18 02:20:00,212.43,212.44,212.42,212.43,53400000.0
2008-07-18 02:21:00,212.43,212.43,212.36,212.38,148000000.0
2008-07-18 02:22:00,212.38,212.405,212.37,212.39,70000000.0
2008-07-18 02:23:00,212.39,212.41,212.38,212.39,134300000.0
2008-07-18 02:24:00,212.39,212.45,212.39,212.445,90800000.0
2008-07-18 02:25:00,212.44,212.44,212.4,212.42,114700000.0
2008-07-18 02:26:00,212.43,212.435,212.4,212.435,47900000.0
2008-07-18 02:27:00,212.44,212.44,212.4,212.42,71200000.0
2008-07-18 02:28:00,212.42,212.425,212.375,212.41,273300000.0
2008-07-18 02:29:00,212.41,212.455,212.38,212.4,129200000.0
2008-07-18 02:30:00,212.4,212.4,212.38,212.39,82500000.0
2008-07-18 02:31:00,212.39,212.43,212.38,212.41,96600000.0
2008-07-18 02:32:00,212.41,212.43,212.39,212.41,169400000.0
2008-07-18 02:33:00,212.41,212.43,212.39,212.43,196100000.0
2008-07-18 02:34:00,212.43,212.48,212.42,212.43,131100000.0
2008-07-18 02:35:00,212.42,212.435,212.41,212.42,82900000.0
2008-07-18 02:36:00,212.425,212.44,212.39,212.41,108500000.0
2008-07-18 02:37:00,212.385,212.41,212.38,212.38,103700000.0
2008-07-18 02:38:00,212.38,212.385,212.36,212.385,88000000.0
2008-07-18 02:39:00,212.385,212.4,212.355,212.4,164600000.0
2008-07-18 02:40:00,212.375,212.43,212.365,212.43,98900000.0
2008-07-18 02:41:00,212.43,212.435,212.41,212.42,59600000.0
2008-07-18 02:42:00,212.395,212.44,212.395,212.43,72000000.0
2008-07-18 02:43:00,212.43,212.44,212.42,212.42,38400000.0
2008-07-18 02:44:00,212.42,212.43,212.41,212.41,44200000.0
2008-07-18 02:45:00,212.42,212.42,212.4,212.42,23000000.0
2008-07-18 02:46:00,212.41,212.41,212.38,212.39,78300000.0
2008-07-18 02:47:00,212.38,212.4,212.335,212.35,90500000.0
2008-07-18 02:48:00,212.37,212.43,212.365,212.41,124000000.0
2008-07-18 02:49:00,212.41,212.44,212.39,212.43,61100000.0
2008-07-18 02:50:00,212.42,212.44,212.4,212.41,52900000.0
2008-07-18 02:51:00,212.4,212.48,212.4,212.48,152100000.0
2008-07-18 02:52:00,212.48,212.49,212.46,212.475,59400000.0
2008-07-18 02:53:00,212.485,212.49,212.465,212.48,29600000.0
2008-07-18 02:54:00,212.47,212.48,212.445,212.47,25600000.0
2008-07-18 02:55:00,212.47,212.48,212.445,212.47,52000000.0
2008-07-18 02:56:00,212.46,212.47,212.4,212.415,66400000.0
2008-07-18 02:57:00,212.42,212.45,212.405,212.43,97400000.0
2008-07-18 02:58:00,212.42,212.46,212.405,212.43,172500000.0
2008-07-18 02:59:00,212.43,212.44,212.405,212.43,102300000.0
2008-07-18 03:00:00,212.42,212.42,212.4,212.41,55000000.0
2008-07-18 03:01:00,212.42,212.43,212.38,212.41,120600000.0
2008-07-18 03:02:00,212.41,212.41,212.365,212.37,86300000.0
2008-07-18 03:03:00,212.375,212.4,212.37,212.39,45000000.0
2008-07-18 03:04:00,212.39,212.4,212.335,212.35,79000000.0
2008-07-18 03:05:00,212.35,212.37,212.35,212.35,66600000.0
2008-07-18 03:06:00,212.35,212.365,212.34,212.36,108000000.0
2008-07-18 03:07:00,212.36,212.36,212.325,212.34,63000000.0
2008-07-18 03:08:00,212.33,212.34,212.295,212.31,90100000.0
2008-07-18 03:09:00,212.3,212.33,212.3,212.33,77300000.0
2008-07-18 03:10:00,212.33,212.37,212.33,212.37,77400000.0
2008-07-18 03:11:00,212.37,212.375,212.35,212.365,71000000.0
2008-07-18 03:12:00,212.365,212.39,212.32,212.34,159700000.0
2008-07-18 03:13:00,212.34,212.35,212.285,212.31,155300000.0
2008-07-18 03:14:00,212.31,212.31,212.25,212.25,161700000.0
2008-07-18 03:15:00,212.25,212.27,212.23,212.26,123600000.0
2008-07-18 03:16:00,212.25,212.3,212.24,212.26,59400000.0
2008-07-18 03:17:00,212.26,212.31,212.26,212.31,32000000.0
2008-07-18 03:18:00,212.31,212.33,212.29,212.32,86800000.0
2008-07-18 03:19:00,212.32,212.34,212.275,212.32,247900000.0
2008-07-18 03:20:00,212.32,212.33,212.29,212.31,130800000.0
2008-07-18 03:21:00,212.3,212.32,212.28,212.31,186900000.0
2008-07-18 03:22:00,212.3,212.32,212.3,212.31,80800000.0
2008-07-18 03:23:00,212.31,212.345,212.31,212.31,167500000.0
2008-07-18 03:24:00,212.32,212.4,212.32,212.38,119900000.0
2008-07-18 03:25:00,212.38,212.38,212.35,212.38,182200000.0
2008-07-18 03:26:00,212.38,212.43,212.37,212.43,174100000.0
2008-07-18 03:27:00,212.43,212.47,212.43,212.47,96100000.0
2008-07-18 03:28:00,212.46,212.46,212.44,212.45,35200000.0
2008-07-18 03:29:00,212.44,212.44,212.43,212.43,20100000.0
2008-07-18 03:30:00,212.43,212.43,212.41,212.43,50200000.0
2008-07-18 03:31:00,212.405,212.405,212.34,212.35,44800000.0
2008-07-18 03:32:00,212.36,212.36,212.32,212.335,77200000.0
2008-07-18 03:33:00,212.335,212.34,212.325,212.34,21400000.0
2008-07-18 03:34:00,212.34,212.34,212.32,212.34,29000000.0
2008-07-18 03:35:00,212.34,212.35,212.34,212.34,17700000.0
2008-07-18 03:36:00,212.34,212.34,212.295,212.31,101200000.0
2008-07-18 03:37:00,212.31,212.31,212.27,212.27,132900000.0
2008-07-18 03:38:00,212.27,212.31,212.26,212.28,154400000.0
2008-07-18 03:39:00,212.275,212.28,212.26,212.27,93800000.0
2008-07-18 03:40:00,212.27,212.27,212.27,212.27,2700000.0
2008-07-18 03:41:00,212.265,212.27,212.24,212.25,112900000.0
2008-07-18 03:42:00,212.25,212.27,212.25,212.26,93900000.0
2008-07-18 03:43:00,212.25,212.27,212.225,212.225,130100000.0
2008-07-18 03:44:00,212.24,212.24,212.205,212.21,93000000.0
2008-07-18 03:45:00,212.205,212.205,212.14,212.14,148500000.0
2008-07-18 03:46:00,212.145,212.195,212.145,212.195,55200000.0
2008-07-18 03:47:00,212.2,212.2,212.14,212.16,123700000.0
2008-07-18 03:48:00,212.16,212.175,212.16,212.175,17200000.0
2008-07-18 03:49:00,212.18,212.22,212.175,212.195,65300000.0
2008-07-18 03:50:00,212.19,212.2,212.18,212.19,43400000.0
2008-07-18 03:51:00,212.19,212.2,212.19,212.2,11800000.0
2008-07-18 03:52:00,212.2,212.2,212.19,212.19,18600000.0
2008-07-18 03:53:00,212.2,212.2,212.17,212.2,52500000.0
2008-07-18 03:54:00,212.2,212.21,212.18,212.21,46300000.0
2008-07-18 03:55:00,212.21,212.22,212.21,212.21,42000000.0
2008-07-18 03:56:00,212.21,212.22,212.2,212.22,39800000.0
2008-07-18 03:57:00,212.22,212.235,212.21,212.21,22400000.0
2008-07-18 03:58:00,212.21,212.21,212.18,212.21,57500000.0
2008-07-18 03:59:00,212.2,212.2,212.18,212.18,53000000.0
2008-07-18 04:00:00,212.18,212.18,212.16,212.18,36400000.0
2008-07-18 04:01:00,212.155,212.18,212.155,212.16,67900000.0
2008-07-18 04:02:00,212.16,212.17,212.155,212.17,34500000.0
2008-07-18 04:03:00,212.17,212.18,212.15,212.18,95000000.0
2008-07-18 04:04:00,212.18,212.18,212.165,212.17,13200000.0
2008-07-18 04:05:00,212.165,212.17,212.165,212.17,3100000.0
2008-07-18 04:06:00,212.165,212.17,212.165,212.17,8200000.0
2008-07-18 04:07:00,212.17,212.19,212.165,212.17,39300000.0
2008-07-18 04:08:00,212.17,212.19,212.165,212.19,54400000.0
2008-07-18 04:09:00,212.19,212.19,212.165,212.165,18500000.0
2008-07-18 04:10:00,212.17,212.2,212.165,212.175,54500000.0
2008-07-18 04:11:00,212.18,212.195,212.165,212.175,119300000.0
2008-07-18 04:12:00,212.175,212.2,212.175,212.195,186000000.0
2008-07-18 04:13:00,212.19,212.2,212.18,212.19,71100000.0
2008-07-18 04:14:00,212.19,212.205,212.185,212.195,68800000.0
2008-07-18 04:15:00,212.2,212.22,212.2,212.22,105600000.0
2008-07-18 04:16:00,212.22,212.22,212.2,212.2,50600000.0
2008-07-18 04:17:00,212.2,212.22,212.19,212.22,103500000.0
2008-07-18 04:18:00,212.22,212.22,212.21,212.22,11300000.0
2008-07-18 04:19:00,212.22,212.23,212.2,212.21,49400000.0
2008-07-18 04:20:00,212.21,212.22,212.155,212.18,134500000.0
2008-07-18 04:21:00,212.18,212.19,212.11,212.15,152500000.0
2008-07-18 04:22:00,212.16,212.19,212.135,212.155,83000000.0
2008-07-18 04:23:00,212.165,212.18,212.15,212.17,71700000.0
2008-07-18 04:24:00,212.17,212.18,212.11,212.15,64200000.0
2008-07-18 04:25:00,212.15,212.15,212.07,212.08,115300000.0
2008-07-18 04:26:00,212.08,212.1,212.055,212.1,100600000.0
2008-07-18 04:27:00,212.09,212.1,212.09,212.1,12900000.0
2008-07-18 04:28:00,212.1,212.14,212.1,212.14,70500000.0
2008-07-18 04:29:00,212.14,212.14,212.125,212.125,13800000.0
2008-07-18 04:30:00,212.13,212.135,212.12,212.12,42800000.0
2008-07-18 04:31:00,212.12,212.135,212.12,212.13,18600000.0
2008-07-18 04:32:00,212.125,212.13,212.12,212.125,16100000.0
2008-07-18 04:33:00,212.12,212.14,212.12,212.14,94700000.0
2008-07-18 04:34:00,212.14,212.14,212.14,212.14,8100000.0
2008-07-18 04:35:00,212.125,212.135,212.115,212.115,27500000.0
2008-07-18 04:36:00,212.12,212.12,212.07,212.07,64100000.0
2008-07-18 04:37:00,212.07,212.09,212.06,212.075,48900000.0
2008-07-18 04:38:00,212.07,212.11,212.065,212.11,96300000.0
2008-07-18 04:39:00,212.11,212.11,212.08,212.1,65400000.0
2008-07-18 04:40:00,212.1,212.11,212.085,212.09,24200000.0
2008-07-18 04:41:00,212.09,212.11,212.09,212.11,29300000.0
2008-07-18 04:42:00,212.11,212.11,212.08,212.09,69500000.0
2008-07-18 04:43:00,212.09,212.1,212.09,212.1,85100000.0
2008-07-18 04:44:00,212.095,212.11,212.09,212.1,105700000.0
2008-07-18 04:45:00,212.1,212.115,212.1,212.1,19800000.0
2008-07-18 04:46:00,212.1,212.125,212.1,212.125,56200000.0
2008-07-18 04:47:00,212.125,212.14,212.115,212.12,113500000.0
2008-07-18 04:48:00,212.11,212.13,212.08,212.12,61200000.0
2008-07-18 04:49:00,212.11,212.11,212.085,212.095,23800000.0
2008-07-18 04:50:00,212.09,212.11,212.09,212.09,20200000.0
2008-07-18 04:51:00,212.095,212.1,212.09,212.09,41800000.0
2008-07-18 04:52:00,212.1,212.11,212.09,212.105,47500000.0
2008-07-18 04:53:00,212.105,212.105,212.085,212.1,19200000.0
2008-07-18 04:54:00,212.1,212.1,212.1,212.1,13800000.0
2008-07-18 04:55:00,212.1,212.11,212.1,212.11,10100000.0
2008-07-18 04:56:00,212.105,212.11,212.09,212.095,24800000.0
2008-07-18 04:57:00,212.095,212.12,212.09,212.12,30300000.0
2008-07-18 04:58:00,212.115,212.115,212.095,212.1,13100000.0
2008-07-18 04:59:00,212.1,212.125,212.095,212.115,20300000.0
2008-07-18 05:00:00,212.105,212.12,212.08,212.11,60100000.0
2008-07-18 05:01:00,212.1,212.115,212.1,212.115,81200000.0
2008-07-18 05:02:00,212.115,212.14,212.11,212.13,73200000.0
2008-07-18 05:03:00,212.14,212.18,212.14,212.17,96900000.0
2008-07-18 05:04:00,212.175,212.215,212.15,212.21,155300000.0
2008-07-18 05:05:00,212.22,212.225,212.195,212.195,117200000.0
2008-07-18 05:06:00,212.21,212.225,212.195,212.22,75100000.0
2008-07-18 05:07:00,212.225,212.23,212.22,212.23,9100000.0
2008-07-18 05:08:00,212.215,212.242,212.188,212.242,26000000.0
2008-07-18 05:09:00,212.23,212.23,212.23,212.23,3700000.0
2008-07-18 05:10:00,212.23,212.23,212.21,212.215,60000000.0
2008-07-18 05:11:00,212.21,212.215,212.2,212.21,37400000.0
2008-07-18 05:12:00,212.21,212.215,212.2,212.215,21700000.0
2008-07-18 05:13:00,212.21,212.215,212.2,212.21,48400000.0
2008-07-18 05:14:00,212.21,212.235,212.21,212.23,52200000.0
2008-07-18 05:15:00,212.23,212.275,212.23,212.245,192000000.0
2008-07-18 05:16:00,212.24,212.26,212.225,212.225,28000000.0
2008-07-18 05:17:00,212.22,212.23,212.22,212.225,18400000.0
2008-07-18 05:18:00,212.22,212.23,212.22,212.22,9100000.0
2008-07-18 05:19:00,212.235,212.235,212.22,212.22,11800000.0
2008-07-18 05:20:00,212.235,212.25,212.205,212.245,131200000.0
2008-07-18 05:21:00,212.24,212.24,212.225,212.24,33800000.0
2008-07-18 05:22:00,212.245,212.255,212.24,212.24,14300000.0
2008-07-18 05:23:00,212.245,212.245,212.24,212.24,3700000.0
2008-07-18 05:24:00,212.23,212.24,212.22,212.24,21200000.0
2008-07-18 05:25:00,212.245,212.245,212.24,212.24,3700000.0
2008-07-18 05:26:00,212.255,212.265,212.245,212.265,21100000.0
2008-07-18 05:27:00,212.265,212.275,212.25,212.25,33200000.0
2008-07-18 05:28:00,212.25,212.29,212.25,212.275,28500000.0
2008-07-18 05:29:00,212.275,212.31,212.275,212.305,23200000.0
2008-07-18 05:30:00,212.31,212.325,212.3,212.31,39000000.0
2008-07-18 05:31:00,212.3,212.35,212.3,212.335,63100000.0
2008-07-18 05:32:00,212.325,212.38,212.325,212.375,60200000.0
2008-07-18 05:33:00,212.385,212.4,212.375,212.375,51600000.0
2008-07-18 05:34:00,212.37,212.37,212.345,212.345,16000000.0
2008-07-18 05:35:00,212.355,212.425,212.355,212.42,101200000.0
2008-07-18 05:36:00,212.42,212.42,212.4,212.405,46500000.0
2008-07-18 05:37:00,212.4,212.425,212.38,212.425,107500000.0
2008-07-18 05:38:00,212.435,212.435,212.425,212.43,12600000.0
2008-07-18 05:39:00,212.435,212.455,212.425,212.435,17400000.0
2008-07-18 05:40:00,212.445,212.46,212.435,212.435,36200000.0
2008-07-18 05:41:00,212.435,212.495,212.415,212.48,51700000.0
2008-07-18 05:42:00,212.475,212.475,212.435,212.445,14000000.0
2008-07-18 05:43:00,212.435,212.445,212.425,212.425,42100000.0
2008-07-18 05:44:00,212.435,212.445,212.435,212.445,4700000.0
2008-07-18 05:45:00,212.44,212.44,212.415,212.415,13700000.0
2008-07-18 05:46:00,212.425,212.445,212.425,212.425,23000000.0
2008-07-18 05:47:00,212.435,212.465,212.435,212.455,43400000.0
2008-07-18 05:48:00,212.445,212.515,212.445,212.47,78400000.0
2008-07-18 05:49:00,212.46,212.475,212.455,212.455,30500000.0
2008-07-18 05:50:00,212.47,212.49,212.46,212.475,39900000.0
2008-07-18 05:51:00,212.475,212.485,212.455,212.455,36900000.0
2008-07-18 05:52:00,212.455,212.46,212.435,212.46,25400000.0
2008-07-18 05:53:00,212.46,212.495,212.45,212.495,78500000.0
2008-07-18 05:54:00,212.5,212.5,212.455,212.47,41400000.0
2008-07-18 05:55:00,212.47,212.5,212.445,212.5,59700000.0
2008-07-18 05:56:00,212.5,212.53,212.485,212.52,93300000.0
2008-07-18 05:57:00,212.525,212.53,212.475,212.5,57700000.0
2008-07-18 05:58:00,212.505,212.51,212.49,212.49,42100000.0
2008-07-18 05:59:00,212.49,212.49,212.465,212.49,29000000.0
2008-07-18 06:00:00,212.485,212.5,212.475,212.5,20800000.0
2008-07-18 06:01:00,212.5,212.5,212.475,212.49,18000000.0
2008-07-18 06:02:00,212.495,212.525,212.495,212.525,14100000.0
2008-07-18 06:03:00,212.525,212.54,212.505,212.505,77200000.0
2008-07-18 06:04:00,212.5,212.5,212.415,212.43,81000000.0
2008-07-18 06:05:00,212.42,212.425,212.4,212.4,57700000.0
2008-07-18 06:06:00,212.395,212.435,212.395,212.435,53100000.0
2008-07-18 06:07:00,212.43,212.455,212.43,212.455,20600000.0
2008-07-18 06:08:00,212.455,212.455,212.435,212.45,33700000.0
2008-07-18 06:09:00,212.445,212.445,212.425,212.445,20200000.0
2008-07-18 06:10:00,212.435,212.435,212.405,212.405,28000000.0
2008-07-18 06:11:00,212.41,212.41,212.41,212.41,2700000.0
2008-07-18 06:12:00,212.41,212.41,212.39,212.395,47200000.0
2008-07-18 06:13:00,212.395,212.395,212.39,212.395,12600000.0
2008-07-18 06:14:00,212.395,212.4,212.39,212.39,26900000.0
2008-07-18 06:15:00,212.39,212.4,212.38,212.38,69300000.0
2008-07-18 06:16:00,212.38,212.405,212.38,212.4,73400000.0
2008-07-18 06:17:00,212.365,212.401,212.361,212.361,152800000.0
2008-07-18 06:18:00,212.39,212.395,212.38,212.395,16500000.0
2008-07-18 06:19:00,212.391,212.398,212.366,212.398,145200000.0
2008-07-18 06:20:00,212.4,212.415,212.377,212.415,79500000.0
2008-07-18 06:21:00,212.415,212.423,212.405,212.408,70500000.0
2008-07-18 06:22:00,212.4,212.405,212.4,212.405,8400000.0
2008-07-18 06:23:00,212.405,212.44,212.4,212.44,37300000.0
2008-07-18 06:24:00,212.44,212.44,212.42,212.44,27800000.0
2008-07-18 06:25:00,212.44,212.44,212.42,212.44,55100000.0
2008-07-18 06:26:00,212.44,212.46,212.44,212.46,30200000.0
2008-07-18 06:27:00,212.46,212.47,212.445,212.445,40800000.0
2008-07-18 06:28:00,212.46,212.47,212.46,212.47,8100000.0
2008-07-18 06:29:00,212.47,212.48,212.44,212.48,37000000.0
2008-07-18 06:30:00,212.47,212.48,212.445,212.445,68400000.0
2008-07-18 06:31:00,212.445,212.46,212.335,212.365,140400000.0
2008-07-18 06:32:00,212.36,212.39,212.265,212.285,167400000.0
2008-07-18 06:33:00,212.28,212.3,212.195,212.275,179200000.0
2008-07-18 06:34:00,212.275,212.375,212.275,212.365,97600000.0
2008-07-18 06:35:00,212.365,212.415,212.295,212.38,92100000.0
2008-07-18 06:36:00,212.38,212.385,212.275,212.33,96900000.0
2008-07-18 06:37:00,212.33,212.38,212.33,212.37,228500000.0
2008-07-18 06:38:00,212.365,212.375,212.355,212.37,42300000.0
2008-07-18 06:39:00,212.37,212.375,212.33,212.335,52900000.0
2008-07-18 06:40:00,212.335,212.36,212.33,212.35,85100000.0
2008-07-18 06:41:00,212.325,212.33,212.31,212.31,34400000.0
2008-07-18 06:42:00,212.31,212.31,212.235,212.245,95900000.0
2008-07-18 06:43:00,212.245,212.295,212.2,212.265,66500000.0
2008-07-18 06:44:00,212.25,212.355,212.245,212.27,167400000.0
2008-07-18 06:45:00,212.27,212.335,212.24,212.33,119200000.0
2008-07-18 06:46:00,212.33,212.365,212.325,212.335,82100000.0
2008-07-18 06:47:00,212.335,212.37,212.255,212.29,117900000.0
2008-07-18 06:48:00,212.29,212.305,212.275,212.285,41800000.0
2008-07-18 06:49:00,212.285,212.29,212.245,212.255,79000000.0
2008-07-18 06:50:00,212.265,212.28,212.245,212.26,36000000.0
2008-07-18 06:51:00,212.26,212.26,212.245,212.25,11000000.0
2008-07-18 06:52:00,212.255,212.275,212.25,212.27,29300000.0
2008-07-18 06:53:00,212.27,212.275,212.255,212.275,19100000.0
2008-07-18 06:54:00,212.285,212.295,212.285,212.29,13900000.0
2008-07-18 06:55:00,212.285,212.285,212.24,212.25,56800000.0
2008-07-18 06:56:00,212.24,212.245,212.22,212.23,105700000.0
2008-07-18 06:57:00,212.23,212.23,212.19,212.2,60400000.0
2008-07-18 06:58:00,212.19,212.19,212.12,212.13,82600000.0
2008-07-18 06:59:00,212.12,212.17,212.12,212.17,67000000.0
2008-07-18 07:00:00,212.155,212.16,212.1,212.12,139800000.0
2008-07-18 07:01:00,212.13,212.15,212.09,212.15,71200000.0
2008-07-18 07:02:00,212.15,212.15,212.1,212.1,35300000.0
2008-07-18 07:03:00,212.1,212.1,212.05,212.07,86800000.0
2008-07-18 07:04:00,212.07,212.08,212.035,212.04,106600000.0
2008-07-18 07:05:00,212.04,212.1,212.035,212.05,68800000.0
2008-07-18 07:06:00,212.06,212.1,212.04,212.08,125700000.0
2008-07-18 07:07:00,212.08,212.105,212.08,212.09,78500000.0
2008-07-18 07:08:00,212.095,212.095,212.08,212.085,33300000.0
2008-07-18 07:09:00,212.08,212.1,212.08,212.1,27700000.0
2008-07-18 07:10:00,212.095,212.095,212.035,212.06,69400000.0
2008-07-18 07:11:00,212.045,212.05,212.015,212.05,43200000.0
2008-07-18 07:12:00,212.05,212.065,212.045,212.065,26500000.0
2008-07-18 07:13:00,212.065,212.135,212.055,212.135,57500000.0
2008-07-18 07:14:00,212.115,212.19,212.115,212.18,86000000.0
2008-07-18 07:15:00,212.195,212.2,212.165,212.19,38800000.0
2008-07-18 07:16:00,212.19,212.19,212.15,212.15,25200000.0
2008-07-18 07:17:00,212.155,212.17,212.095,212.12,42400000.0
2008-07-18 07:18:00,212.11,212.13,212.1,212.115,57000000.0
2008-07-18 07:19:00,212.12,212.12,212.1,212.1,9100000.0
2008-07-18 07:20:00,212.105,212.125,212.105,212.125,20600000.0
2008-07-18 07:21:00,212.125,212.155,212.125,212.145,25000000.0
2008-07-18 07:22:00,212.145,212.18,212.14,212.14,70100000.0
2008-07-18 07:23:00,212.145,212.175,212.135,212.17,87600000.0
2008-07-18 07:24:00,212.165,212.175,212.145,212.175,27400000.0
2008-07-18 07:25:00,212.175,212.185,212.15,212.175,67200000.0
2008-07-18 07:26:00,212.175,212.23,212.165,212.215,93200000.0
2008-07-18 07:27:00,212.22,212.24,212.22,212.24,67800000.0
2008-07-18 07:28:00,212.23,212.24,212.22,212.22,58700000.0
2008-07-18 07:29:00,212.23,212.28,212.23,212.27,51400000.0
2008-07-18 07:30:00,212.28,212.29,212.27,212.27,42100000.0
2008-07-18 07:31:00,212.26,212.26,212.245,212.245,7900000.0
2008-07-18 07:32:00,212.24,212.25,212.24,212.25,6400000.0
2008-07-18 07:33:00,212.245,212.25,212.21,212.23,107800000.0
2008-07-18 07:34:00,212.23,212.245,212.175,212.175,78900000.0
2008-07-18 07:35:00,212.17,212.18,212.145,212.16,64100000.0
2008-07-18 07:36:00,212.16,212.2,212.16,212.18,60300000.0
2008-07-18 07:37:00,212.175,212.2,212.14,212.19,102200000.0
2008-07-18 07:38:00,212.185,212.2,212.135,212.135,111900000.0
2008-07-18 07:39:00,212.14,212.2,212.125,212.2,52200000.0
2008-07-18 07:40:00,212.2,212.21,212.185,212.2,76400000.0
2008-07-18 07:41:00,212.2,212.2,212.165,212.2,47500000.0
2008-07-18 07:42:00,212.2,212.21,212.155,212.165,64900000.0
2008-07-18 07:43:00,212.165,212.2,212.155,212.16,138400000.0
2008-07-18 07:44:00,212.155,212.175,212.09,212.125,181500000.0
2008-07-18 07:45:00,212.13,212.16,212.1,212.11,162100000.0
2008-07-18 07:46:00,212.12,212.125,212.025,212.08,201900000.0
2008-07-18 07:47:00,212.08,212.1,212.07,212.08,101000000.0
2008-07-18 07:48:00,212.08,212.08,212.0,212.06,133800000.0
2008-07-18 07:49:00,212.07,212.07,212.025,212.045,99600000.0
2008-07-18 07:50:00,212.035,212.045,211.985,212.025,144300000.0
2008-07-18 07:51:00,212.025,212.09,212.01,212.09,142400000.0
2008-07-18 07:52:00,212.08,212.08,212.0,212.0,120200000.0
2008-07-18 07:53:00,212.005,212.03,211.97,211.975,73300000.0
2008-07-18 07:54:00,211.97,211.98,211.97,211.97,51400000.0
2008-07-18 07:55:00,211.97,211.97,211.935,211.97,25733750.0
2008-07-18 07:56:00,211.97,211.97,211.81,211.9,144600000.0
2008-07-18 07:57:00,211.885,211.885,211.765,211.78,197100000.0
2008-07-18 07:58:00,211.765,211.805,211.76,211.795,74200000.0
2008-07-18 07:59:00,211.805,211.835,211.78,211.825,150400000.0
2008-07-18 08:00:00,211.825,211.855,211.775,211.845,125400000.0
2008-07-18 08:01:00,211.86,211.885,211.82,211.825,158100000.0
2008-07-18 08:02:00,211.835,211.85,211.79,211.825,175600000.0
2008-07-18 08:03:00,211.835,211.865,211.795,211.835,70000000.0
2008-07-18 08:04:00,211.835,211.88,211.795,211.83,133600000.0
2008-07-18 08:05:00,211.845,211.875,211.795,211.82,91300000.0
2008-07-18 08:06:00,211.815,211.885,211.8,211.855,114800000.0
2008-07-18 08:07:00,211.85,211.885,211.845,211.88,76100000.0
2008-07-18 08:08:00,211.885,211.93,211.875,211.93,117900000.0
2008-07-18 08:09:00,211.93,211.945,211.93,211.945,16500000.0
2008-07-18 08:10:00,211.945,211.945,211.915,211.915,48200000.0
2008-07-18 08:11:00,211.9,211.965,211.9,211.965,85600000.0
2008-07-18 08:12:00,211.985,211.985,211.915,211.935,90100000.0
2008-07-18 08:13:00,211.935,211.94,211.85,211.91,233100000.0
2008-07-18 08:14:00,211.92,211.94,211.895,211.915,90100000.0
2008-07-18 08:15:00,211.925,211.97,211.925,211.97,110000000.0
2008-07-18 08:16:00,211.97,212.065,211.97,212.025,198500000.0
2008-07-18 08:17:00,212.03,212.1,211.98,212.1,199700000.0
2008-07-18 08:18:00,212.09,212.12,211.985,211.995,170300000.0
2008-07-18 08:19:00,211.995,212.03,211.995,212.0,154500000.0
2008-07-18 08:20:00,212.0,212.01,211.98,212.0,135700000.0
2008-07-18 08:21:00,212.005,212.06,212.0,212.04,82100000.0
2008-07-18 08:22:00,212.04,212.09,212.04,212.09,122600000.0
2008-07-18 08:23:00,212.065,212.07,212.03,212.05,171200000.0
2008-07-18 08:24:00,212.055,212.18,212.055,212.16,143200000.0
2008-07-18 08:25:00,212.16,212.2,212.15,212.15,144100000.0
2008-07-18 08:26:00,212.15,212.19,212.13,212.13,199800000.0
2008-07-18 08:27:00,212.13,212.165,212.09,212.135,220400000.0
2008-07-18 08:28:00,212.135,212.155,212.085,212.155,217300000.0
2008-07-18 08:29:00,212.155,212.155,212.1,212.11,123600000.0
2008-07-18 08:30:00,212.11,212.11,212.05,212.05,170900000.0
2008-07-18 08:31:00,212.04,212.09,212.02,212.065,137500000.0
2008-07-18 08:32:00,212.06,212.09,212.055,212.075,115300000.0
2008-07-18 08:33:00,212.075,212.1,212.055,212.075,162000000.0
2008-07-18 08:34:00,212.07,212.09,212.04,212.06,244700000.0
2008-07-18 08:35:00,212.06,212.07,212.015,212.045,148300000.0
2008-07-18 08:36:00,212.04,212.04,211.99,212.02,137500000.0
2008-07-18 08:37:00,212.015,212.05,212.01,212.01,163600000.0
2008-07-18 08:38:00,212.01,212.05,211.995,212.015,173400000.0
2008-07-18 08:39:00,212.02,212.08,212.005,212.07,170100000.0
2008-07-18 08:40:00,212.07,212.07,212.03,212.03,71600000.0
2008-07-18 08:41:00,212.03,212.04,211.855,211.855,222400000.0
2008-07-18 08:42:00,211.86,211.87,211.825,211.84,214400000.0
2008-07-18 08:43:00,211.845,211.87,211.825,211.835,239300000.0
2008-07-18 08:44:00,211.83,211.835,211.78,211.79,274400000.0
2008-07-18 08:45:00,211.77,211.85,211.745,211.85,277150000.0
2008-07-18 08:46:00,211.855,211.94,211.855,211.935,95100000.0
2008-07-18 08:47:00,211.935,211.94,211.8,211.86,149700000.0
2008-07-18 08:48:00,211.86,211.86,211.795,211.795,121500000.0
2008-07-18 08:49:00,211.8,211.81,211.765,211.81,136200000.0
2008-07-18 08:50:00,211.81,211.87,211.81,211.845,133500000.0
2008-07-18 08:51:00,211.85,211.865,211.815,211.845,141000000.0
2008-07-18 08:52:00,211.845,211.865,211.84,211.845,35100000.0
2008-07-18 08:53:00,211.83,211.845,211.79,211.815,99500000.0
2008-07-18 08:54:00,211.815,211.865,211.805,211.84,231900000.0
2008-07-18 08:55:00,211.845,211.87,211.84,211.86,116200000.0
2008-07-18 08:56:00,211.86,211.88,211.84,211.84,135400000.0
2008-07-18 08:57:00,211.84,211.855,211.805,211.825,159000000.0
2008-07-18 08:58:00,211.835,211.92,211.83,211.89,288000000.0
2008-07-18 08:59:00,211.89,211.975,211.89,211.965,240700000.0
2008-07-18 09:00:00,211.965,211.965,211.845,211.885,276900000.0
2008-07-18 09:01:00,211.88,211.895,211.85,211.85,116300000.0
2008-07-18 09:02:00,211.84,211.91,211.83,211.86,226500000.0
2008-07-18 09:03:00,211.86,211.99,211.86,211.92,179600000.0
2008-07-18 09:04:00,211.92,211.93,211.87,211.89,139600000.0
2008-07-18 09:05:00,211.89,211.985,211.87,211.96,181300000.0
2008-07-18 09:06:00,211.95,211.955,211.77,211.81,244600000.0
2008-07-18 09:07:00,211.81,211.845,211.81,211.82,183200000.0
2008-07-18 09:08:00,211.82,211.82,211.725,211.8,120800000.0
2008-07-18 09:09:00,211.795,211.795,211.69,211.75,237600000.0
2008-07-18 09:10:00,211.74,211.785,211.7,211.765,297100000.0
2008-07-18 09:11:00,211.775,211.89,211.765,211.84,201500000.0
2008-07-18 09:12:00,211.84,211.85,211.78,211.79,134200000.0
2008-07-18 09:13:00,211.78,211.905,211.77,211.905,186900000.0
2008-07-18 09:14:00,211.91,211.94,211.85,211.85,172500000.0
2008-07-18 09:15:00,211.85,211.91,211.83,211.875,150000000.0
2008-07-18 09:16:00,211.87,211.88,211.81,211.815,107100000.0
2008-07-18 09:17:00,211.825,211.88,211.815,211.87,110900000.0
2008-07-18 09:18:00,211.87,211.9,211.81,211.84,230000000.0
2008-07-18 09:19:00,211.84,211.86,211.805,211.82,187500000.0
2008-07-18 09:20:00,211.825,211.825,211.795,211.8,88400000.0
2008-07-18 09:21:00,211.805,211.81,211.75,211.785,169400000.0
2008-07-18 09:22:00,211.79,211.79,211.75,211.78,193600000.0
2008-07-18 09:23:00,211.78,211.78,211.63,211.69,210200000.0
2008-07-18 09:24:00,211.69,211.705,211.64,211.68,206800000.0
2008-07-18 09:25:00,211.67,211.76,211.61,211.76,258400000.0
2008-07-18 09:26:00,211.76,211.81,211.74,211.79,258100000.0
2008-07-18 09:27:00,211.78,211.845,211.75,211.75,332100000.0
2008-07-18 09:28:00,211.74,211.82,211.74,211.795,219000000.0
2008-07-18 09:29:00,211.795,211.84,211.78,211.82,256000000.0
2008-07-18 09:30:00,211.82,211.84,211.7,211.72,166300000.0
2008-07-18 09:31:00,211.72,211.73,211.645,211.68,210700000.0
2008-07-18 09:32:00,211.685,211.725,211.645,211.695,212800000.0
2008-07-18 09:33:00,211.695,211.73,211.685,211.72,142200000.0
2008-07-18 09:34:00,211.72,211.74,211.71,211.73,205100000.0
2008-07-18 09:35:00,211.73,211.74,211.635,211.65,181800000.0
2008-07-18 09:36:00,211.66,211.69,211.63,211.65,170600000.0
2008-07-18 09:37:00,211.64,211.68,211.62,211.65,186700000.0
2008-07-18 09:38:00,211.65,211.67,211.59,211.635,203900000.0
2008-07-18 09:39:00,211.63,211.68,211.63,211.65,186800000.0
2008-07-18 09:40:00,211.65,211.66,211.63,211.64,173400000.0
2008-07-18 09:41:00,211.64,211.66,211.615,211.64,146500000.0
2008-07-18 09:42:00,211.63,211.64,211.56,211.6,257967500.0
2008-07-18 09:43:00,211.605,211.635,211.59,211.63,144300000.0
2008-07-18 09:44:00,211.63,211.68,211.63,211.64,111100000.0
2008-07-18 09:45:00,211.65,211.7,211.64,211.66,144800000.0
2008-07-18 09:46:00,211.655,211.67,211.63,211.66,227900000.0
2008-07-18 09:47:00,211.66,211.71,211.65,211.71,179900000.0
2008-07-18 09:48:00,211.71,211.78,211.695,211.76,198500000.0
2008-07-18 09:49:00,211.77,211.79,211.695,211.785,229200000.0
2008-07-18 09:50:00,211.78,211.78,211.7,211.75,165900000.0
2008-07-18 09:51:00,211.75,211.765,211.735,211.76,94000000.0
2008-07-18 09:52:00,211.76,211.83,211.76,211.83,168200000.0
2008-07-18 09:53:00,211.83,211.84,211.81,211.82,77800000.0
2008-07-18 09:54:00,211.82,211.87,211.81,211.87,97500000.0
2008-07-18 09:55:00,211.86,211.87,211.8,211.81,156000000.0
2008-07-18 09:56:00,211.81,211.825,211.78,211.79,106000000.0
2008-07-18 09:57:00,211.79,211.85,211.73,211.835,191300000.0
2008-07-18 09:58:00,211.83,211.84,211.785,211.825,104600000.0
2008-07-18 09:59:00,211.825,211.855,211.825,211.84,191800000.0
2008-07-18 10:00:00,211.83,211.83,211.76,211.76,226400000.0
2008-07-18 10:01:00,211.76,211.77,211.745,211.75,32100000.0
2008-07-18 10:02:00,211.75,211.8,211.735,211.775,154200000.0
2008-07-18 10:03:00,211.775,211.8,211.75,211.78,103100000.0
2008-07-18 10:04:00,211.78,211.84,211.78,211.82,175000000.0
2008-07-18 10:05:00,211.82,212.005,211.82,211.885,262100000.0
2008-07-18 10:06:00,211.885,211.95,211.865,211.91,172200000.0
2008-07-18 10:07:00,211.905,212.05,211.905,211.95,247600000.0
2008-07-18 10:08:00,211.96,212.04,211.95,211.99,179700000.0
2008-07-18 10:09:00,211.99,212.02,211.98,212.01,130100000.0
2008-07-18 10:10:00,212.005,212.055,211.98,212.035,175000000.0
2008-07-18 10:11:00,212.03,212.03,211.955,211.99,227600000.0
2008-07-18 10:12:00,211.985,212.05,211.985,212.035,139000000.0
2008-07-18 10:13:00,212.04,212.04,211.935,211.935,177500000.0
2008-07-18 10:14:00,211.935,211.99,211.92,211.97,153100000.0
2008-07-18 10:15:00,211.96,212.0,211.96,211.98,102800000.0
2008-07-18 10:16:00,211.98,212.03,211.955,212.01,164500000.0
2008-07-18 10:17:00,212.02,212.06,211.99,211.99,212200000.0
2008-07-18 10:18:00,211.99,212.03,211.965,212.03,167800000.0
2008-07-18 10:19:00,212.03,212.04,211.87,211.87,155100000.0
2008-07-18 10:20:00,211.87,211.88,211.815,211.83,134000000.0
2008-07-18 10:21:00,211.835,211.835,211.8,211.81,92000000.0
2008-07-18 10:22:00,211.81,211.82,211.8,211.805,27900000.0
2008-07-18 10:23:00,211.805,211.815,211.79,211.8,71600000.0
2008-07-18 10:24:00,211.81,211.895,211.81,211.895,113300000.0
2008-07-18 10:25:00,211.89,211.905,211.87,211.87,64400000.0
2008-07-18 10:26:00,211.87,211.89,211.855,211.87,75600000.0
2008-07-18 10:27:00,211.88,211.92,211.875,211.905,71100000.0
2008-07-18 10:28:00,211.9,211.9,211.83,211.875,223400000.0
2008-07-18 10:29:00,211.88,211.925,211.835,211.91,248800000.0
2008-07-18 10:30:00,211.91,211.915,211.795,211.88,240300000.0
2008-07-18 10:31:00,211.88,211.95,211.88,211.915,261600000.0
2008-07-18 10:32:00,211.915,212.01,211.89,212.01,308700000.0
2008-07-18 10:33:00,212.02,212.07,211.885,211.935,336900000.0
2008-07-18 10:34:00,211.93,211.95,211.89,211.915,281600000.0
2008-07-18 10:35:00,211.915,211.98,211.9,211.93,255100000.0
2008-07-18 10:36:00,211.92,211.93,211.89,211.89,148100000.0
2008-07-18 10:37:00,211.89,211.98,211.865,211.9,270000000.0
2008-07-18 10:38:00,211.895,211.895,211.82,211.835,251700000.0
2008-07-18 10:39:00,211.84,211.96,211.84,211.915,164900000.0
2008-07-18 10:40:00,211.92,212.04,211.905,212.04,309700000.0
2008-07-18 10:41:00,212.04,212.07,212.01,212.015,222900000.0
2008-07-18 10:42:00,212.01,212.025,211.905,211.915,179300000.0
2008-07-18 10:43:00,211.92,211.98,211.91,211.98,215700000.0
2008-07-18 10:44:00,211.975,211.975,211.945,211.96,149000000.0
2008-07-18 10:45:00,211.95,211.97,211.93,211.94,103000000.0
2008-07-18 10:46:00,211.945,212.01,211.945,211.985,217600000.0
2008-07-18 10:47:00,211.985,212.06,211.98,212.06,108900000.0
2008-07-18 10:48:00,212.055,212.055,211.99,212.0,67700000.0
2008-07-18 10:49:00,212.0,212.015,211.97,212.0,83000000.0
2008-07-18 10:50:00,212.005,212.03,211.985,212.01,109300000.0
2008-07-18 10:51:00,212.02,212.03,211.97,212.0,153100000.0
2008-07-18 10:52:00,212.0,212.005,211.95,211.98,131900000.0
2008-07-18 10:53:00,211.975,211.99,211.93,211.95,132000000.0
2008-07-18 10:54:00,211.955,212.0,211.95,211.96,144700000.0
2008-07-18 10:55:00,211.96,211.98,211.955,211.965,146300000.0
2008-07-18 10:56:00,211.96,211.985,211.91,211.94,163300000.0
2008-07-18 10:57:00,211.95,212.015,211.885,212.0,226000000.0
2008-07-18 10:58:00,211.99,212.04,211.98,212.02,144900000.0
2008-07-18 10:59:00,212.02,212.07,212.0,212.07,121000000.0
2008-07-18 11:00:00,212.07,212.085,212.02,212.05,163300000.0
2008-07-18 11:01:00,212.045,212.07,212.02,212.025,70400000.0
2008-07-18 11:02:00,212.02,212.03,212.02,212.03,63800000.0
2008-07-18 11:03:00,212.03,212.03,211.945,211.98,148800000.0
2008-07-18 11:04:00,211.99,212.02,211.99,212.0,185900000.0
2008-07-18 11:05:00,212.005,212.005,211.97,211.97,132300000.0
2008-07-18 11:06:00,211.96,211.975,211.94,211.96,141700000.0
2008-07-18 11:07:00,211.965,211.995,211.95,211.97,156400000.0
2008-07-18 11:08:00,211.96,211.99,211.945,211.96,227700000.0
2008-07-18 11:09:00,211.965,211.98,211.96,211.97,54700000.0
2008-07-18 11:10:00,211.97,212.04,211.97,212.04,122200000.0
2008-07-18 11:11:00,212.05,212.055,212.005,212.01,151300000.0
2008-07-18 11:12:00,212.005,212.14,211.995,212.13,141400000.0
2008-07-18 11:13:00,212.13,212.15,212.06,212.15,163300000.0
2008-07-18 11:14:00,212.15,212.16,212.095,212.12,167800000.0
2008-07-18 11:15:00,212.13,212.195,212.12,212.16,191600000.0
2008-07-18 11:16:00,212.16,212.21,212.16,212.205,179100000.0
2008-07-18 11:17:00,212.2,212.205,212.15,212.18,166000000.0
2008-07-18 11:18:00,212.18,212.215,212.18,212.2,178700000.0
2008-07-18 11:19:00,212.19,212.19,212.13,212.13,201100000.0
2008-07-18 11:20:00,212.14,212.18,212.12,212.165,108300000.0
2008-07-18 11:21:00,212.17,212.21,212.17,212.21,63400000.0
2008-07-18 11:22:00,212.21,212.22,212.18,212.19,155000000.0
2008-07-18 11:23:00,212.185,212.24,212.17,212.23,179900000.0
2008-07-18 11:24:00,212.23,212.295,212.23,212.27,148400000.0
2008-07-18 11:25:00,212.28,212.28,212.18,212.18,90200000.0
2008-07-18 11:26:00,212.18,212.31,212.18,212.28,178700000.0
2008-07-18 11:27:00,212.275,212.3,212.24,212.29,196000000.0
2008-07-18 11:28:00,212.295,212.36,212.295,212.34,318500000.0
2008-07-18 11:29:00,212.34,212.35,212.28,212.285,336500000.0
2008-07-18 11:30:00,212.28,212.32,212.245,212.29,236300000.0
2008-07-18 11:31:00,212.28,212.285,212.245,212.275,137600000.0
2008-07-18 11:32:00,212.28,212.32,212.275,212.32,297100000.0
2008-07-18 11:33:00,212.32,212.33,212.29,212.3,139500000.0
2008-07-18 11:34:00,212.3,212.3,212.25,212.3,169200000.0
2008-07-18 11:35:00,212.3,212.3,212.25,212.295,54400000.0
2008-07-18 11:36:00,212.295,212.32,212.26,212.28,238800000.0
2008-07-18 11:37:00,212.28,212.31,212.27,212.3,256800000.0
2008-07-18 11:38:00,212.3,212.3,212.25,212.25,145000000.0
2008-07-18 11:39:00,212.25,212.26,212.25,212.25,50400000.0
2008-07-18 11:40:00,212.25,212.25,212.25,212.25,56900000.0
2008-07-18 11:41:00,212.25,212.275,212.25,212.25,59900000.0
2008-07-18 11:42:00,212.25,212.27,212.25,212.25,78700000.0
2008-07-18 11:43:00,212.25,212.27,212.25,212.25,57672500.0
2008-07-18 11:44:00,212.25,212.26,212.24,212.26,25100000.0
2008-07-18 11:45:00,212.26,212.27,212.25,212.27,17500000.0
2008-07-18 11:46:00,212.27,212.3,212.27,212.27,105572500.0
2008-07-18 11:47:00,212.27,212.27,212.27,212.27,8800000.0
2008-07-18 11:48:00,212.27,212.28,212.27,212.27,65100000.0
2008-07-18 11:49:00,212.27,212.285,212.24,212.26,155400000.0
2008-07-18 11:50:00,212.26,212.26,212.195,212.22,358100000.0
2008-07-18 11:51:00,212.22,212.22,212.175,212.2,294500000.0
2008-07-18 11:52:00,212.2,212.2,212.15,212.16,272400000.0
2008-07-18 11:53:00,212.155,212.19,212.15,212.16,259400000.0
2008-07-18 11:54:00,212.16,212.2,212.16,212.2,106700000.0
2008-07-18 11:55:00,212.19,212.22,212.175,212.22,71200000.0
2008-07-18 11:56:00,212.23,212.23,212.16,212.17,178100000.0
2008-07-18 11:57:00,212.17,212.19,212.165,212.18,111400000.0
2008-07-18 11:58:00,212.185,212.215,212.175,212.2,123200000.0
2008-07-18 11:59:00,212.2,212.255,212.175,212.235,266400000.0
2008-07-18 12:00:00,212.235,212.375,212.235,212.31,337800000.0
2008-07-18 12:01:00,212.31,212.35,212.295,212.34,246700000.0
2008-07-18 12:02:00,212.34,212.37,212.315,212.32,289800000.0
2008-07-18 12:03:00,212.32,212.34,212.305,212.31,268400000.0
2008-07-18 12:04:00,212.31,212.395,212.29,212.385,297300000.0
2008-07-18 12:05:00,212.39,212.42,212.385,212.395,162800000.0
2008-07-18 12:06:00,212.395,212.395,212.27,212.27,176400000.0
2008-07-18 12:07:00,212.27,212.325,212.265,212.295,144100000.0
2008-07-18 12:08:00,212.3,212.32,212.275,212.315,121600000.0
2008-07-18 12:09:00,212.315,212.315,212.26,212.27,129400000.0
2008-07-18 12:10:00,212.27,212.33,212.26,212.33,370500000.0
2008-07-18 12:11:00,212.33,212.35,212.28,212.3,249900000.0
2008-07-18 12:12:00,212.305,212.335,212.295,212.335,185500000.0
2008-07-18 12:13:00,212.32,212.335,212.315,212.315,47100000.0
2008-07-18 12:14:00,212.32,212.34,212.31,212.34,111100000.0
2008-07-18 12:15:00,212.335,212.34,212.3,212.32,176800000.0
2008-07-18 12:16:00,212.32,212.35,212.32,212.335,103500000.0
2008-07-18 12:17:00,212.335,212.375,212.33,212.355,130400000.0
2008-07-18 12:18:00,212.355,212.37,212.32,212.32,122100000.0
2008-07-18 12:19:00,212.32,212.34,212.315,212.34,169200000.0
2008-07-18 12:20:00,212.34,212.365,212.34,212.36,207200000.0
2008-07-18 12:21:00,212.36,212.38,212.34,212.38,153500000.0
2008-07-18 12:22:00,212.38,212.425,212.375,212.38,174800000.0
2008-07-18 12:23:00,212.38,212.43,212.365,212.42,308700000.0
2008-07-18 12:24:00,212.42,212.44,212.34,212.34,228600000.0
2008-07-18 12:25:00,212.335,212.4,212.3,212.39,226600000.0
2008-07-18 12:26:00,212.39,212.39,212.29,212.3,248700000.0
2008-07-18 12:27:00,212.3,212.32,212.27,212.27,166500000.0
2008-07-18 12:28:00,212.27,212.35,212.23,212.295,281200000.0
2008-07-18 12:29:00,212.305,212.315,212.26,212.28,245600000.0
2008-07-18 12:30:00,212.28,212.81,212.275,212.765,315100000.0
2008-07-18 12:31:00,212.78,212.86,212.72,212.805,319000000.0
2008-07-18 12:32:00,212.8,212.85,212.76,212.765,239067500.0
2008-07-18 12:33:00,212.775,212.96,212.775,212.935,339500000.0
2008-07-18 12:34:00,212.955,213.05,212.935,213.005,419400000.0
2008-07-18 12:35:00,213.005,213.035,212.965,212.965,245100000.0
2008-07-18 12:36:00,212.965,212.965,212.81,212.85,221600000.0
2008-07-18 12:37:00,212.85,212.885,212.77,212.79,343500000.0
2008-07-18 12:38:00,212.8,212.84,212.77,212.78,361300000.0
2008-07-18 12:39:00,212.775,212.82,212.745,212.76,250100000.0
2008-07-18 12:40:00,212.75,212.76,212.595,212.61,219100000.0
2008-07-18 12:41:00,212.615,212.655,212.595,212.61,279800000.0
2008-07-18 12:42:00,212.61,212.64,212.56,212.595,297500000.0
2008-07-18 12:43:00,212.595,212.71,212.575,212.705,279067500.0
2008-07-18 12:44:00,212.705,212.72,212.625,212.65,244100000.0
2008-07-18 12:45:00,212.64,212.715,212.64,212.71,323400000.0
2008-07-18 12:46:00,212.705,212.74,212.65,212.67,227900000.0
2008-07-18 12:47:00,212.67,212.705,212.66,212.69,153400000.0
2008-07-18 12:48:00,212.69,212.69,212.63,212.65,173500000.0
2008-07-18 12:49:00,212.65,212.705,212.65,212.67,216600000.0
2008-07-18 12:50:00,212.67,212.77,212.65,212.69,244200000.0
2008-07-18 12:51:00,212.705,212.79,212.69,212.77,216000000.0
2008-07-18 12:52:00,212.77,212.79,212.745,212.75,111500000.0
2008-07-18 12:53:00,212.75,212.8,212.71,212.8,227600000.0
2008-07-18 12:54:00,212.8,212.8,212.76,212.77,123700000.0
2008-07-18 12:55:00,212.77,212.79,212.715,212.77,228300000.0
2008-07-18 12:56:00,212.77,212.82,212.77,212.81,115200000.0
2008-07-18 12:57:00,212.825,212.84,212.78,212.81,199800000.0
2008-07-18 12:58:00,212.8,212.84,212.725,212.73,252200000.0
2008-07-18 12:59:00,212.73,212.75,212.6,212.7,300999999.0
2008-07-18 13:00:00,212.705,212.73,212.67,212.7,250400000.0
2008-07-18 13:01:00,212.71,212.79,212.7,212.73,228100000.0
2008-07-18 13:02:00,212.73,212.78,212.72,212.735,142800000.0
2008-07-18 13:03:00,212.74,212.765,212.65,212.66,181100000.0
2008-07-18 13:04:00,212.66,212.71,212.63,212.655,274400000.0
2008-07-18 13:05:00,212.66,212.745,212.62,212.74,262400000.0
2008-07-18 13:06:00,212.74,212.74,212.61,212.61,213500000.0
2008-07-18 13:07:00,212.61,212.635,212.565,212.575,257900000.0
2008-07-18 13:08:00,212.58,212.66,212.545,212.64,317700000.0
2008-07-18 13:09:00,212.645,212.665,212.635,212.635,120100000.0
2008-07-18 13:10:00,212.635,212.66,212.615,212.64,195300000.0
2008-07-18 13:11:00,212.64,212.725,212.63,212.68,246800000.0
2008-07-18 13:12:00,212.68,212.74,212.67,212.72,251000000.0
2008-07-18 13:13:00,212.72,212.75,212.67,212.705,224400000.0
2008-07-18 13:14:00,212.705,212.72,212.66,212.69,165500000.0
2008-07-18 13:15:00,212.69,212.69,212.63,212.65,207800000.0
2008-07-18 13:16:00,212.65,212.655,212.63,212.63,76000000.0
2008-07-18 13:17:00,212.63,212.66,212.55,212.625,323600000.0
2008-07-18 13:18:00,212.63,212.695,212.625,212.68,153600000.0
2008-07-18 13:19:00,212.67,212.7,212.66,212.67,184800000.0
2008-07-18 13:20:00,212.67,212.685,212.66,212.67,126400000.0
2008-07-18 13:21:00,212.675,212.715,212.66,212.71,176500000.0
2008-07-18 13:22:00,212.705,212.74,212.69,212.73,148300000.0
2008-07-18 13:23:00,212.72,212.73,212.605,212.61,180800000.0
2008-07-18 13:24:00,212.625,212.625,212.58,212.61,155400000.0
2008-07-18 13:25:00,212.61,212.685,212.59,212.685,279500000.0
2008-07-18 13:26:00,212.685,212.79,212.685,212.77,206900000.0
2008-07-18 13:27:00,212.77,212.82,212.76,212.78,278700000.0
2008-07-18 13:28:00,212.78,212.81,212.76,212.78,91500000.0
2008-07-18 13:29:00,212.79,212.84,212.78,212.79,202100000.0
2008-07-18 13:30:00,212.775,212.79,212.75,212.78,225200000.0
2008-07-18 13:31:00,212.78,212.86,212.78,212.845,336900000.0
2008-07-18 13:32:00,212.845,212.88,212.8,212.81,249700000.0
2008-07-18 13:33:00,212.81,212.825,212.785,212.81,179700000.0
2008-07-18 13:34:00,212.805,212.88,212.805,212.81,233800000.0
2008-07-18 13:35:00,212.815,212.86,212.815,212.84,115110000.0
2008-07-18 13:36:00,212.84,212.87,212.84,212.84,72900000.0
2008-07-18 13:37:00,212.84,212.85,212.79,212.81,120500000.0
2008-07-18 13:38:00,212.815,212.82,212.755,212.785,153000000.0
2008-07-18 13:39:00,212.78,212.825,212.765,212.825,103900000.0
2008-07-18 13:40:00,212.82,212.83,212.75,212.77,132300000.0
2008-07-18 13:41:00,212.77,212.83,212.76,212.795,174500000.0
2008-07-18 13:42:00,212.795,212.87,212.78,212.78,192100000.0
2008-07-18 13:43:00,212.78,212.82,212.775,212.805,167500000.0
2008-07-18 13:44:00,212.8,212.85,212.8,212.82,293900000.0
2008-07-18 13:45:00,212.82,212.885,212.8,212.865,233400000.0
2008-07-18 13:46:00,212.87,212.91,212.785,212.905,249300000.0
2008-07-18 13:47:00,212.9,212.9,212.87,212.88,135000000.0
2008-07-18 13:48:00,212.88,212.89,212.765,212.805,375800000.0
2008-07-18 13:49:00,212.805,212.89,212.78,212.87,273700000.0
2008-07-18 13:50:00,212.87,212.94,212.87,212.92,182900000.0
2008-07-18 13:51:00,212.92,212.925,212.855,212.87,214400000.0
2008-07-18 13:52:00,212.88,212.95,212.87,212.905,204900000.0
2008-07-18 13:53:00,212.9,212.91,212.87,212.885,172700000.0
2008-07-18 13:54:00,212.89,212.92,212.89,212.905,177100000.0
2008-07-18 13:55:00,212.905,212.92,212.89,212.905,127700000.0
2008-07-18 13:56:00,212.905,212.935,212.84,212.905,222700000.0
2008-07-18 13:57:00,212.92,212.92,212.815,212.815,193600000.0
2008-07-18 13:58:00,212.82,212.855,212.8,212.815,204900000.0
2008-07-18 13:59:00,212.815,212.86,212.815,212.84,163100000.0
2008-07-18 14:00:00,212.835,212.865,212.81,212.865,134600000.0
2008-07-18 14:01:00,212.865,212.87,212.845,212.845,133900000.0
2008-07-18 14:02:00,212.84,212.93,212.84,212.93,188000000.0
2008-07-18 14:03:00,212.93,212.99,212.9,212.97,366200000.0
2008-07-18 14:04:00,212.96,212.98,212.915,212.96,161800000.0
2008-07-18 14:05:00,212.96,213.03,212.94,213.03,301000000.0
2008-07-18 14:06:00,213.035,213.09,213.01,213.09,198500000.0
2008-07-18 14:07:00,213.09,213.11,212.96,212.99,269200000.0
2008-07-18 14:08:00,212.99,213.04,212.965,212.99,293300000.0
2008-07-18 14:09:00,213.005,213.07,212.99,213.05,291700000.0
2008-07-18 14:10:00,213.06,213.09,213.05,213.05,213200000.0
2008-07-18 14:11:00,213.05,213.06,212.94,213.01,293500000.0
2008-07-18 14:12:00,213.02,213.04,212.96,213.015,308600000.0
2008-07-18 14:13:00,213.02,213.08,213.0,213.08,258600000.0
2008-07-18 14:14:00,213.08,213.13,213.06,213.105,189400000.0
2008-07-18 14:15:00,213.095,213.13,213.035,213.065,304000000.0
2008-07-18 14:16:00,213.07,213.22,213.07,213.21,261200000.0
2008-07-18 14:17:00,213.21,213.27,213.2,213.2,297200000.0
2008-07-18 14:18:00,213.2,213.21,213.155,213.155,196000000.0
2008-07-18 14:19:00,213.17,213.17,213.095,213.13,221300000.0
2008-07-18 14:20:00,213.13,213.175,213.13,213.17,263200000.0
2008-07-18 14:21:00,213.175,213.28,213.175,213.27,219500000.0
2008-07-18 14:22:00,213.27,213.28,213.21,213.26,213500000.0
2008-07-18 14:23:00,213.26,213.28,213.205,213.27,163100000.0
2008-07-18 14:24:00,213.265,213.28,213.165,213.165,157400000.0
2008-07-18 14:25:00,213.16,213.185,213.15,213.15,166300000.0
2008-07-18 14:26:00,213.15,213.255,213.15,213.235,252300000.0
2008-07-18 14:27:00,213.235,213.26,213.22,213.23,156200000.0
2008-07-18 14:28:00,213.23,213.265,213.2,213.24,165600000.0
2008-07-18 14:29:00,213.23,213.24,213.16,213.18,222100000.0
2008-07-18 14:30:00,213.18,213.18,213.13,213.16,213500000.0
2008-07-18 14:31:00,213.165,213.205,213.16,213.17,125200000.0
2008-07-18 14:32:00,213.17,213.22,213.15,213.18,255400000.0
2008-07-18 14:33:00,213.18,213.19,213.12,213.13,140300000.0
2008-07-18 14:34:00,213.13,213.15,213.1,213.11,153800000.0
2008-07-18 14:35:00,213.115,213.14,213.1,213.1,203300000.0
2008-07-18 14:36:00,213.1,213.11,213.065,213.095,157400000.0
2008-07-18 14:37:00,213.1,213.18,213.095,213.115,135400000.0
2008-07-18 14:38:00,213.11,213.16,213.11,213.15,72500000.0
2008-07-18 14:39:00,213.165,213.18,213.14,213.17,150800000.0
2008-07-18 14:40:00,213.18,213.185,213.085,213.1,306900000.0
2008-07-18 14:41:00,213.1,213.19,213.065,213.17,330000000.0
2008-07-18 14:42:00,213.175,213.215,213.125,213.19,283100000.0
2008-07-18 14:43:00,213.19,213.23,213.165,213.22,195500000.0
2008-07-18 14:44:00,213.22,213.23,213.175,213.18,186700000.0
2008-07-18 14:45:00,213.17,213.18,213.12,213.12,142500000.0
2008-07-18 14:46:00,213.13,213.13,213.08,213.11,164800000.0
2008-07-18 14:47:00,213.11,213.13,213.065,213.07,190800000.0
2008-07-18 14:48:00,213.07,213.08,212.99,213.0,211900000.0
2008-07-18 14:49:00,212.99,212.995,212.77,212.77,265800000.0
2008-07-18 14:50:00,212.775,212.91,212.775,212.885,295800000.0
2008-07-18 14:51:00,212.895,213.06,212.895,213.02,283900000.0
2008-07-18 14:52:00,213.01,213.045,213.0,213.025,223100000.0
2008-07-18 14:53:00,213.025,213.025,212.985,212.99,196600000.0
2008-07-18 14:54:00,212.99,212.99,212.905,212.91,263600000.0
2008-07-18 14:55:00,212.91,212.965,212.91,212.93,244300000.0
2008-07-18 14:56:00,212.935,213.02,212.93,213.0,222200000.0
2008-07-18 14:57:00,213.0,213.03,212.965,213.02,188400000.0
2008-07-18 14:58:00,213.01,213.02,212.905,212.91,179400000.0
2008-07-18 14:59:00,212.91,212.955,212.9,212.955,104800000.0
2008-07-18 15:00:00,212.955,212.97,212.885,212.94,241800000.0
2008-07-18 15:01:00,212.93,212.98,212.915,212.94,163500000.0
2008-07-18 15:02:00,212.94,212.98,212.925,212.96,206800000.0
2008-07-18 15:03:00,212.96,212.99,212.95,212.97,211300000.0
2008-07-18 15:04:00,212.97,213.01,212.97,212.98,143700000.0
2008-07-18 15:05:00,212.99,213.01,212.97,213.0,133300000.0
2008-07-18 15:06:00,213.0,213.01,212.925,212.925,104700000.0
2008-07-18 15:07:00,212.935,212.95,212.905,212.905,71800000.0
2008-07-18 15:08:00,212.92,212.92,212.885,212.905,47400000.0
2008-07-18 15:09:00,212.91,212.935,212.855,212.86,163700000.0
2008-07-18 15:10:00,212.86,212.94,212.855,212.93,127500000.0
2008-07-18 15:11:00,212.925,212.995,212.92,212.995,127400000.0
2008-07-18 15:12:00,213.005,213.005,212.935,212.95,207600000.0
2008-07-18 15:13:00,212.955,212.975,212.93,212.94,214300000.0
2008-07-18 15:14:00,212.94,212.94,212.83,212.83,370400000.0
2008-07-18 15:15:00,212.83,212.855,212.8,212.83,157500000.0
2008-07-18 15:16:00,212.83,212.83,212.765,212.795,273600000.0
2008-07-18 15:17:00,212.8,212.8,212.77,212.78,132600000.0
2008-07-18 15:18:00,212.78,212.815,212.78,212.815,220900000.0
2008-07-18 15:19:00,212.82,212.89,212.815,212.86,186900000.0
2008-07-18 15:20:00,212.865,212.865,212.795,212.815,182900000.0
2008-07-18 15:21:00,212.805,212.83,212.795,212.82,142500000.0
2008-07-18 15:22:00,212.815,212.83,212.685,212.69,176900000.0
2008-07-18 15:23:00,212.7,212.75,212.645,212.725,227200000.0
2008-07-18 15:24:00,212.725,212.755,212.7,212.755,133800000.0
2008-07-18 15:25:00,212.75,212.77,212.71,212.73,130900000.0
2008-07-18 15:26:00,212.73,212.81,212.725,212.79,152400000.0
2008-07-18 15:27:00,212.79,212.84,212.79,212.835,80900000.0
2008-07-18 15:28:00,212.835,212.87,212.815,212.86,200600000.0
2008-07-18 15:29:00,212.86,212.87,212.795,212.825,162800000.0
2008-07-18 15:30:00,212.82,212.86,212.78,212.84,274400000.0
2008-07-18 15:31:00,212.84,212.88,212.795,212.81,328500000.0
2008-07-18 15:32:00,212.8,212.815,212.705,212.735,280200000.0
2008-07-18 15:33:00,212.73,212.78,212.72,212.74,210600000.0
2008-07-18 15:34:00,212.735,212.74,212.695,212.71,255800000.0
2008-07-18 15:35:00,212.715,212.75,212.68,212.71,329600000.0
2008-07-18 15:36:00,212.715,212.735,212.67,212.68,201300000.0
2008-07-18 15:37:00,212.68,212.755,212.655,212.745,253000000.0
2008-07-18 15:38:00,212.75,212.81,212.675,212.81,271200000.0
2008-07-18 15:39:00,212.81,212.835,212.765,212.81,283900000.0
2008-07-18 15:40:00,212.825,212.86,212.78,212.805,222600000.0
2008-07-18 15:41:00,212.8,212.825,212.735,212.74,290700000.0
2008-07-18 15:42:00,212.745,212.775,212.685,212.77,294800000.0
2008-07-18 15:43:00,212.77,212.79,212.725,212.755,425100000.0
2008-07-18 15:44:00,212.75,212.755,212.7,212.745,299900000.0
2008-07-18 15:45:00,212.745,212.75,212.67,212.71,253500000.0
2008-07-18 15:46:00,212.72,212.785,212.715,212.78,323700000.0
2008-07-18 15:47:00,212.79,212.82,212.74,212.75,304900000.0
2008-07-18 15:48:00,212.74,212.815,212.725,212.79,288000000.0
2008-07-18 15:49:00,212.81,212.86,212.8,212.825,235500000.0
2008-07-18 15:50:00,212.825,212.825,212.76,212.79,263300000.0
2008-07-18 15:51:00,212.8,212.85,212.785,212.82,222400000.0
2008-07-18 15:52:00,212.81,212.81,212.775,212.785,267400000.0
2008-07-18 15:53:00,212.785,212.795,212.715,212.73,196500000.0
2008-07-18 15:54:00,212.73,212.74,212.705,212.715,281100000.0
2008-07-18 15:55:00,212.715,212.73,212.67,212.73,189000000.0
2008-07-18 15:56:00,212.725,212.76,212.7,212.7,309200000.0
2008-07-18 15:57:00,212.705,212.74,212.69,212.715,259400000.0
2008-07-18 15:58:00,212.72,212.76,212.695,212.76,190900000.0
2008-07-18 15:59:00,212.76,212.78,212.73,212.74,378900000.0
2008-07-18 16:00:00,212.74,212.76,212.7,212.73,348800000.0
2008-07-18 16:01:00,212.725,212.74,212.68,212.69,363300000.0
2008-07-18 16:02:00,212.695,212.74,212.675,212.74,302800000.0
2008-07-18 16:03:00,212.74,212.775,212.715,212.74,218200000.0
2008-07-18 16:04:00,212.735,212.755,212.705,212.73,150700000.0
2008-07-18 16:05:00,212.73,212.82,212.725,212.79,233700000.0
2008-07-18 16:06:00,212.785,212.85,212.785,212.83,301300000.0
2008-07-18 16:07:00,212.825,212.85,212.78,212.835,276300000.0
2008-07-18 16:08:00,212.84,212.85,212.75,212.78,315600000.0
2008-07-18 16:09:00,212.78,212.86,212.775,212.84,266100000.0
2008-07-18 16:10:00,212.83,212.85,212.79,212.81,227100000.0
2008-07-18 16:11:00,212.815,212.87,212.8,212.85,254300000.0
2008-07-18 16:12:00,212.86,212.86,212.8,212.825,257600000.0
2008-07-18 16:13:00,212.82,212.88,212.81,212.87,311000000.0
2008-07-18 16:14:00,212.87,212.87,212.815,212.84,346800000.0
2008-07-18 16:15:00,212.845,212.88,212.825,212.84,259100000.0
2008-07-18 16:16:00,212.835,212.885,212.825,212.855,282900000.0
2008-07-18 16:17:00,212.865,212.9,212.83,212.88,350500000.0
2008-07-18 16:18:00,212.88,212.88,212.8,212.82,306900000.0
2008-07-18 16:19:00,212.82,212.85,212.78,212.84,293600000.0
2008-07-18 16:20:00,212.84,212.86,212.81,212.84,200600000.0
2008-07-18 16:21:00,212.84,212.84,212.77,212.8,285300000.0
2008-07-18 16:22:00,212.8,212.8,212.77,212.77,271200000.0
2008-07-18 16:23:00,212.77,212.8,212.76,212.76,221000000.0
2008-07-18 16:24:00,212.755,212.805,212.75,212.77,253400000.0
2008-07-18 16:25:00,212.775,212.84,212.77,212.82,255700000.0
2008-07-18 16:26:00,212.82,212.895,212.815,212.895,228000000.0
2008-07-18 16:27:00,212.885,212.91,212.835,212.895,199800000.0
2008-07-18 16:28:00,212.9,212.905,212.835,212.89,168800000.0
2008-07-18 16:29:00,212.905,212.93,212.89,212.93,179000000.0
2008-07-18 16:30:00,212.93,212.97,212.92,212.97,286200000.0
2008-07-18 16:31:00,212.97,212.98,212.94,212.96,339200000.0
2008-07-18 16:32:00,212.96,212.98,212.865,212.89,357100000.0
2008-07-18 16:33:00,212.89,212.93,212.87,212.89,375300000.0
2008-07-18 16:34:00,212.89,212.95,212.89,212.95,290700000.0
2008-07-18 16:35:00,212.955,212.98,212.9,212.915,225800000.0
2008-07-18 16:36:00,212.92,212.955,212.9,212.94,207500000.0
2008-07-18 16:37:00,212.94,212.94,212.905,212.915,130700000.0
2008-07-18 16:38:00,212.91,212.925,212.87,212.905,179800000.0
2008-07-18 16:39:00,212.905,212.945,212.88,212.91,193500000.0
2008-07-18 16:40:00,212.92,212.925,212.87,212.895,197200000.0
2008-07-18 16:41:00,212.9,212.925,212.875,212.925,54500000.0
2008-07-18 16:42:00,212.92,212.92,212.875,212.895,184900000.0
2008-07-18 16:43:00,212.895,212.945,212.86,212.93,211100000.0
2008-07-18 16:44:00,212.92,212.95,212.9,212.93,257400000.0
2008-07-18 16:45:00,212.935,212.95,212.845,212.88,293200000.0
2008-07-18 16:46:00,212.885,212.985,212.885,212.97,270200000.0
2008-07-18 16:47:00,212.97,213.015,212.97,212.99,290100000.0
2008-07-18 16:48:00,212.99,213.015,212.98,213.01,140400000.0
2008-07-18 16:49:00,213.015,213.03,212.95,213.025,250700000.0
2008-07-18 16:50:00,213.025,213.045,212.995,213.0,257100000.0
2008-07-18 16:51:00,213.005,213.04,212.98,213.04,257100000.0
2008-07-18 16:52:00,213.04,213.085,213.035,213.045,267900000.0
2008-07-18 16:53:00,213.05,213.08,213.035,213.075,157300000.0
2008-07-18 16:54:00,213.07,213.08,213.0,213.02,97500000.0
2008-07-18 16:55:00,213.015,213.035,212.98,213.015,212800000.0
2008-07-18 16:56:00,213.015,213.09,213.01,213.06,210100000.0
2008-07-18 16:57:00,213.065,213.125,213.04,213.11,266800000.0
2008-07-18 16:58:00,213.11,213.14,213.085,213.1,327000000.0
2008-07-18 16:59:00,213.1,213.125,213.005,213.005,377900000.0
2008-07-18 17:00:00,213.01,213.07,213.0,213.0,330900000.0
2008-07-18 17:01:00,213.005,213.025,212.96,212.97,406100000.0
2008-07-18 17:02:00,212.975,212.985,212.955,212.965,202500000.0
2008-07-18 17:03:00,212.96,213.0,212.945,212.965,224700000.0
2008-07-18 17:04:00,212.965,212.99,212.95,212.965,139300000.0
2008-07-18 17:05:00,212.96,212.97,212.945,212.96,109800000.0
2008-07-18 17:06:00,212.945,212.97,212.925,212.95,290300000.0
2008-07-18 17:07:00,212.95,212.99,212.935,212.98,202400000.0
2008-07-18 17:08:00,212.98,213.055,212.98,213.02,241900000.0
2008-07-18 17:09:00,213.02,213.075,213.02,213.06,189800000.0
2008-07-18 17:10:00,213.055,213.09,213.045,213.06,223000000.0
2008-07-18 17:11:00,213.06,213.12,213.05,213.12,182600000.0
2008-07-18 17:12:00,213.12,213.12,213.075,213.1,148200000.0
2008-07-18 17:13:00,213.11,213.13,213.09,213.09,156200000.0
2008-07-18 17:14:00,213.09,213.14,213.09,213.13,214800000.0
2008-07-18 17:15:00,213.13,213.165,213.12,213.155,214400000.0
2008-07-18 17:16:00,213.17,213.18,213.155,213.16,173600000.0
2008-07-18 17:17:00,213.165,213.19,213.14,213.17,160500000.0
2008-07-18 17:18:00,213.17,213.19,213.125,213.16,281000000.0
2008-07-18 17:19:00,213.16,213.25,213.16,213.215,315500000.0
2008-07-18 17:20:00,213.205,213.235,213.18,213.195,233900000.0
2008-07-18 17:21:00,213.195,213.25,213.19,213.245,193000000.0
2008-07-18 17:22:00,213.245,213.275,213.24,213.25,167100000.0
2008-07-18 17:23:00,213.245,213.275,213.23,213.26,181600000.0
2008-07-18 17:24:00,213.26,213.285,213.215,213.22,342900000.0
2008-07-18 17:25:00,213.22,213.255,213.185,213.215,230600000.0
2008-07-18 17:26:00,213.215,213.25,213.19,213.24,254200000.0
2008-07-18 17:27:00,213.24,213.24,213.19,213.22,246400000.0
2008-07-18 17:28:00,213.23,213.3,213.23,213.28,134200000.0
2008-07-18 17:29:00,213.285,213.295,213.24,213.25,176700000.0
2008-07-18 17:30:00,213.25,213.29,213.25,213.25,99000000.0
2008-07-18 17:31:00,213.25,213.28,213.24,213.27,207200000.0
2008-07-18 17:32:00,213.27,213.285,213.24,213.245,133900000.0
2008-07-18 17:33:00,213.24,213.295,213.235,213.27,304000000.0
2008-07-18 17:34:00,213.28,213.31,213.245,213.28,154000000.0
2008-07-18 17:35:00,213.28,213.3,213.255,213.27,78100000.0
2008-07-18 17:36:00,213.28,213.3,213.215,213.22,163000000.0
2008-07-18 17:37:00,213.22,213.26,213.22,213.23,240300000.0
2008-07-18 17:38:00,213.235,213.25,213.21,213.22,192100000.0
2008-07-18 17:39:00,213.22,213.23,213.19,213.2,150900000.0
2008-07-18 17:40:00,213.195,213.21,213.17,213.175,195800000.0
2008-07-18 17:41:00,213.175,213.22,213.17,213.22,174600000.0
2008-07-18 17:42:00,213.23,213.24,213.21,213.215,192600000.0
2008-07-18 17:43:00,213.21,213.225,213.2,213.2,122000000.0
2008-07-18 17:44:00,213.2,213.22,213.18,213.205,129800000.0
2008-07-18 17:45:00,213.2,213.21,213.19,213.19,98800000.0
2008-07-18 17:46:00,213.19,213.22,213.19,213.2,99400000.0
2008-07-18 17:47:00,213.2,213.2,213.18,213.185,102500000.0
2008-07-18 17:48:00,213.185,213.19,213.17,213.19,121900000.0
2008-07-18 17:49:00,213.19,213.2,213.175,213.18,75500000.0
2008-07-18 17:50:00,213.18,213.18,213.17,213.175,19600000.0
2008-07-18 17:51:00,213.175,213.2,213.17,213.195,156500000.0
2008-07-18 17:52:00,213.2,213.23,213.19,213.225,200600000.0
2008-07-18 17:53:00,213.23,213.235,213.165,213.17,124500000.0
2008-07-18 17:54:00,213.165,213.165,213.12,213.125,164900000.0
2008-07-18 17:55:00,213.125,213.14,213.055,213.065,99500000.0
2008-07-18 17:56:00,213.06,213.13,213.05,213.13,182100000.0
2008-07-18 17:57:00,213.13,213.265,213.12,213.255,291200000.0
2008-07-18 17:58:00,213.25,213.3,213.235,213.3,204800000.0
2008-07-18 17:59:00,213.3,213.32,213.275,213.29,231000000.0
2008-07-18 18:00:00,213.29,213.3,213.25,213.255,116100000.0
2008-07-18 18:01:00,213.25,213.27,213.215,213.215,177300000.0
2008-07-18 18:02:00,213.215,213.23,213.17,213.21,161100000.0
2008-07-18 18:03:00,213.21,213.22,213.2,213.205,149000000.0
2008-07-18 18:04:00,213.2,213.21,213.16,213.19,133800000.0
2008-07-18 18:05:00,213.18,213.22,213.145,213.22,194200000.0
2008-07-18 18:06:00,213.22,213.23,213.185,213.23,112200000.0
2008-07-18 18:07:00,213.22,213.27,213.22,213.27,131700000.0
2008-07-18 18:08:00,213.28,213.28,213.23,213.235,93000000.0
2008-07-18 18:09:00,213.24,213.245,213.21,213.21,86400000.0
2008-07-18 18:10:00,213.21,213.26,213.21,213.245,138400000.0
2008-07-18 18:11:00,213.24,213.25,213.23,213.25,122800000.0
2008-07-18 18:12:00,213.25,213.255,213.21,213.21,203000000.0
2008-07-18 18:13:00,213.205,213.21,213.09,213.11,137600000.0
2008-07-18 18:14:00,213.11,213.11,213.02,213.03,183200000.0
2008-07-18 18:15:00,213.03,213.085,213.025,213.08,154000000.0
2008-07-18 18:16:00,213.095,213.135,213.095,213.135,83600000.0
2008-07-18 18:17:00,213.14,213.165,213.14,213.165,125200000.0
2008-07-18 18:18:00,213.165,213.17,213.135,213.155,177700000.0
2008-07-18 18:19:00,213.15,213.165,213.13,213.155,127600000.0
2008-07-18 18:20:00,213.165,213.175,213.15,213.16,73100000.0
2008-07-18 18:21:00,213.165,213.22,213.16,213.205,89600000.0
2008-07-18 18:22:00,213.2,213.23,213.2,213.23,70900000.0
2008-07-18 18:23:00,213.22,213.25,213.19,213.235,157900000.0
2008-07-18 18:24:00,213.235,213.275,213.235,213.26,121400000.0
2008-07-18 18:25:00,213.25,213.285,213.245,213.275,43500000.0
2008-07-18 18:26:00,213.265,213.295,213.265,213.275,35700000.0
2008-07-18 18:27:00,213.275,213.315,213.25,213.25,74000000.0
2008-07-18 18:28:00,213.245,213.3,213.245,213.295,67100000.0
2008-07-18 18:29:00,213.3,213.305,213.3,213.3,12700000.0
2008-07-18 18:30:00,213.31,213.32,213.275,213.275,58900000.0
2008-07-18 18:31:00,213.29,213.295,213.215,213.235,58100000.0
2008-07-18 18:32:00,213.225,213.225,213.185,213.21,49100000.0
2008-07-18 18:33:00,213.21,213.21,213.15,213.165,23500000.0
2008-07-18 18:34:00,213.17,213.175,213.155,213.155,55000000.0
2008-07-18 18:35:00,213.155,213.155,213.095,213.13,106400000.0
2008-07-18 18:36:00,213.145,213.185,213.125,213.185,59700000.0
2008-07-18 18:37:00,213.19,213.21,213.165,213.21,51300000.0
2008-07-18 18:38:00,213.21,213.24,213.21,213.23,130200000.0
2008-07-18 18:39:00,213.23,213.23,213.18,213.21,90100000.0
2008-07-18 18:40:00,213.21,213.285,213.21,213.275,60200000.0
2008-07-18 18:41:00,213.285,213.285,213.245,213.27,56600000.0
2008-07-18 18:42:00,213.26,213.26,213.215,213.225,39200000.0
2008-07-18 18:43:00,213.22,213.255,213.22,213.25,23800000.0
2008-07-18 18:44:00,213.25,213.25,213.225,213.235,43500000.0
2008-07-18 18:45:00,213.235,213.255,213.235,213.25,28600000.0
2008-07-18 18:46:00,213.25,213.255,213.19,213.2,82200000.0
2008-07-18 18:47:00,213.2,213.2,213.155,213.18,121000000.0
2008-07-18 18:48:00,213.18,213.18,213.145,213.17,63600000.0
2008-07-18 18:49:00,213.17,213.17,213.11,213.13,126900000.0
2008-07-18 18:50:00,213.13,213.165,213.13,213.155,66100000.0
2008-07-18 18:51:00,213.155,213.205,213.125,213.205,184700000.0
2008-07-18 18:52:00,213.205,213.235,213.2,213.235,99400000.0
2008-07-18 18:53:00,213.23,213.24,213.215,213.24,106400000.0
2008-07-18 18:54:00,213.24,213.27,213.24,213.255,74600000.0
2008-07-18 18:55:00,213.255,213.27,213.225,213.24,156600000.0
2008-07-18 18:56:00,213.23,213.26,213.22,213.26,28500000.0
2008-07-18 18:57:00,213.245,213.26,213.22,213.225,79300000.0
2008-07-18 18:58:00,213.22,213.22,213.19,213.21,59000000.0
2008-07-18 18:59:00,213.205,213.21,213.165,213.165,80900000.0
2008-07-18 19:00:00,213.165,213.23,213.16,213.21,142600000.0
2008-07-18 19:01:00,213.215,213.285,213.215,213.24,143400000.0
2008-07-18 19:02:00,213.255,213.27,213.225,213.225,69700000.0
2008-07-18 19:03:00,213.235,213.32,213.235,213.295,129700000.0
2008-07-18 19:04:00,213.3,213.35,213.26,213.33,216400000.0
2008-07-18 19:05:00,213.33,213.33,213.305,213.305,99100000.0
2008-07-18 19:06:00,213.31,213.33,213.28,213.295,73400000.0
2008-07-18 19:07:00,213.285,213.295,213.285,213.295,18300000.0
2008-07-18 19:08:00,213.265,213.29,213.255,213.255,12700000.0
2008-07-18 19:09:00,213.255,213.255,213.205,213.215,16900000.0
2008-07-18 19:10:00,213.215,213.26,213.215,213.245,18400000.0
2008-07-18 19:11:00,213.235,213.235,213.105,213.135,47500000.0
2008-07-18 19:12:00,213.135,213.16,213.095,213.16,36300000.0
2008-07-18 19:13:00,213.175,213.235,213.175,213.22,64600000.0
2008-07-18 19:14:00,213.225,213.245,213.225,213.24,13600000.0
2008-07-18 19:15:00,213.245,213.245,213.225,213.225,65900000.0
2008-07-18 19:16:00,213.235,213.31,213.215,213.22,143200000.0
2008-07-18 19:17:00,213.22,213.23,213.2,213.22,137600000.0
2008-07-18 19:18:00,213.23,213.25,213.215,213.215,206200000.0
2008-07-18 19:19:00,213.22,213.24,213.195,213.22,191300000.0
2008-07-18 19:20:00,213.225,213.265,213.22,213.26,116200000.0
2008-07-18 19:21:00,213.26,213.265,213.23,213.235,101100000.0
2008-07-18 19:22:00,213.235,213.3,213.235,213.3,55000000.0
2008-07-18 19:23:00,213.3,213.3,213.215,213.24,143100000.0
2008-07-18 19:24:00,213.24,213.26,213.23,213.23,94500000.0
2008-07-18 19:25:00,213.23,213.23,213.175,213.205,81500000.0
2008-07-18 19:26:00,213.215,213.235,213.185,213.195,88900000.0
2008-07-18 19:27:00,213.205,213.24,213.195,213.24,75500000.0
2008-07-18 19:28:00,213.24,213.26,213.24,213.26,56700000.0
2008-07-18 19:29:00,213.26,213.31,213.225,213.285,132300000.0
2008-07-18 19:30:00,213.3,213.32,213.225,213.26,106700000.0
2008-07-18 19:31:00,213.26,213.26,213.25,213.255,46200000.0
2008-07-18 19:32:00,213.27,213.31,213.27,213.31,31700000.0
2008-07-18 19:33:00,213.31,213.37,213.31,213.37,131300000.0
2008-07-18 19:34:00,213.375,213.39,213.345,213.37,63400000.0
2008-07-18 19:35:00,213.37,213.37,213.295,213.33,85400000.0
2008-07-18 19:36:00,213.33,213.355,213.325,213.33,65700000.0
2008-07-18 19:37:00,213.325,213.35,213.32,213.325,36400000.0
2008-07-18 19:38:00,213.33,213.33,213.31,213.315,28600000.0
2008-07-18 19:39:00,213.31,213.31,213.255,213.255,73200000.0
2008-07-18 19:40:00,213.275,213.29,213.265,213.275,128800000.0
2008-07-18 19:41:00,213.27,213.36,213.27,213.32,99100000.0
2008-07-18 19:42:00,213.32,213.36,213.295,213.36,53200000.0
2008-07-18 19:43:00,213.375,213.39,213.355,213.38,94600000.0
2008-07-18 19:44:00,213.38,213.41,213.365,213.38,195500000.0
2008-07-18 19:45:00,213.38,213.405,213.37,213.39,63800000.0
2008-07-18 19:46:00,213.39,213.4,213.36,213.4,47200000.0
2008-07-18 19:47:00,213.4,213.42,213.4,213.4,68800000.0
2008-07-18 19:48:00,213.4,213.45,213.385,213.42,217500000.0
2008-07-18 19:49:00,213.42,213.42,213.395,213.42,65600000.0
2008-07-18 19:50:00,213.42,213.44,213.375,213.42,125300000.0
2008-07-18 19:51:00,213.435,213.455,213.41,213.41,106800000.0
2008-07-18 19:52:00,213.425,213.43,213.37,213.37,61400000.0
2008-07-18 19:53:00,213.37,213.42,213.37,213.42,27600000.0
2008-07-18 19:54:00,213.42,213.42,213.395,213.4,45900000.0
2008-07-18 19:55:00,213.4,213.4,213.38,213.4,38400000.0
2008-07-18 19:56:00,213.4,213.425,213.4,213.41,91100000.0
2008-07-18 19:57:00,213.4,213.455,213.4,213.43,121200000.0
2008-07-18 19:58:00,213.43,213.43,213.395,213.41,59000000.0
2008-07-18 19:59:00,213.41,213.425,213.405,213.41,49100000.0
2008-07-18 20:00:00,213.41,213.455,213.38,213.39,162600000.0
2008-07-18 20:01:00,213.39,213.44,213.365,213.41,145800000.0
2008-07-18 20:02:00,213.41,213.445,213.41,213.445,58000000.0
2008-07-18 20:03:00,213.45,213.45,213.39,213.4,75800000.0
2008-07-18 20:04:00,213.41,213.44,213.41,213.42,19800000.0
2008-07-18 20:05:00,213.43,213.45,213.415,213.415,61300000.0
2008-07-18 20:06:00,213.415,213.425,213.385,213.39,89000000.0
2008-07-18 20:07:00,213.39,213.425,213.39,213.41,71900000.0
2008-07-18 20:08:00,213.41,213.41,213.36,213.37,49500000.0
2008-07-18 20:09:00,213.37,213.37,213.31,213.355,101100000.0
2008-07-18 20:10:00,213.35,213.37,213.345,213.35,21900000.0
2008-07-18 20:11:00,213.345,213.39,213.34,213.39,55600000.0
2008-07-18 20:12:00,213.38,213.42,213.375,213.38,80900000.0
2008-07-18 20:13:00,213.38,213.42,213.38,213.42,56600000.0
2008-07-18 20:14:00,213.43,213.515,213.43,213.465,131800000.0
2008-07-18 20:15:00,213.465,213.49,213.45,213.47,134400000.0
2008-07-18 20:16:00,213.47,213.48,213.39,213.415,205500000.0
2008-07-18 20:17:00,213.425,213.44,213.37,213.425,199100000.0
2008-07-18 20:18:00,213.44,213.44,213.4,213.44,111600000.0
2008-07-18 20:19:00,213.44,213.45,213.43,213.43,109200000.0
2008-07-18 20:20:00,213.43,213.47,213.43,213.455,118300000.0
2008-07-18 20:21:00,213.455,213.52,213.45,213.52,143100000.0
2008-07-18 20:22:00,213.525,213.535,213.43,213.44,93400000.0
2008-07-18 20:23:00,213.435,213.46,213.43,213.46,41600000.0
2008-07-18 20:24:00,213.455,213.47,213.445,213.445,61200000.0
2008-07-18 20:25:00,213.445,213.495,213.445,213.495,63200000.0
2008-07-18 20:26:00,213.495,213.495,213.48,213.485,38000000.0
2008-07-18 20:27:00,213.485,213.49,213.47,213.49,103600000.0
2008-07-18 20:28:00,213.49,213.505,213.475,213.495,121200000.0
2008-07-18 20:29:00,213.5,213.505,213.495,213.505,43700000.0
2008-07-18 20:30:00,213.505,213.515,213.495,213.51,27600000.0
2008-07-18 20:31:00,213.515,213.52,213.51,213.52,62100000.0
2008-07-18 20:32:00,213.52,213.52,213.47,213.485,37800000.0
2008-07-18 20:33:00,213.485,213.51,213.485,213.5,77100000.0
2008-07-18 20:34:00,213.5,213.545,213.485,213.485,152400000.0
2008-07-18 20:35:00,213.485,213.485,213.475,213.485,39400000.0
2008-07-18 20:36:00,213.485,213.485,213.47,213.48,56400000.0
2008-07-18 20:37:00,213.48,213.525,213.48,213.52,101400000.0
2008-07-18 20:38:00,213.515,213.535,213.51,213.52,61700000.0
2008-07-18 20:39:00,213.52,213.52,213.49,213.495,61700000.0
2008-07-18 20:40:00,213.495,213.535,213.49,213.52,199200000.0
2008-07-18 20:41:00,213.52,213.55,213.48,213.52,156800000.0
2008-07-18 20:42:00,213.52,213.53,213.505,213.505,70000000.0
2008-07-18 20:43:00,213.5,213.53,213.48,213.49,180300000.0
2008-07-18 20:44:00,213.49,213.515,213.49,213.505,51700000.0
2008-07-18 20:45:00,213.505,213.53,213.505,213.525,85300000.0
2008-07-18 20:46:00,213.53,213.545,213.49,213.49,151400000.0
2008-07-18 20:47:00,213.49,213.53,213.49,213.53,109500000.0
2008-07-18 20:48:00,213.53,213.53,213.51,213.53,57300000.0
2008-07-18 20:49:00,213.53,213.535,213.49,213.49,67600000.0
2008-07-18 20:50:00,213.485,213.535,213.485,213.49,184500000.0
2008-07-18 20:51:00,213.49,213.51,213.465,213.47,224400000.0
2008-07-18 20:52:00,213.47,213.515,213.465,213.465,169600000.0
2008-07-18 20:53:00,213.475,213.51,213.445,213.45,159400000.0
2008-07-18 20:54:00,213.45,213.495,213.45,213.49,210200000.0
2008-07-18 20:55:00,213.49,213.49,213.425,213.44,122900000.0
2008-07-18 20:56:00,213.44,213.45,213.41,213.42,88200000.0
2008-07-18 20:57:00,213.435,213.47,213.415,213.46,83100000.0
2008-07-18 20:58:00,213.47,213.49,213.455,213.49,74000000.0
2008-07-18 20:59:00,213.49,213.565,213.47,213.565,275000000.0
2008-07-18 21:00:00,213.565,213.565,213.5,213.54,105100000.0
2008-07-18 21:01:00,213.54,213.54,213.47,213.47,58600000.0
2008-07-18 21:02:00,213.47,213.48,213.435,213.475,84600000.0
2008-07-18 21:03:00,213.48,213.485,213.465,213.485,107000000.0
2008-07-18 21:04:00,213.48,213.5,213.46,213.46,76600000.0
2008-07-18 21:05:00,213.46,213.49,213.445,213.49,67500000.0
2008-07-18 21:06:00,213.49,213.51,213.48,213.51,196400000.0
2008-07-18 21:07:00,213.505,213.545,213.46,213.51,93900000.0
2008-07-18 21:08:00,213.515,213.54,213.51,213.525,125300000.0
2008-07-18 21:09:00,213.52,213.545,213.515,213.54,168600000.0
2008-07-18 21:10:00,213.545,213.565,213.53,213.54,111700000.0
2008-07-18 21:11:00,213.54,213.57,213.505,213.545,82600000.0
2008-07-18 21:12:00,213.545,213.55,213.535,213.545,75500000.0
2008-07-18 21:13:00,213.54,213.565,213.54,213.56,55400000.0
2008-07-18 21:14:00,213.55,213.555,213.545,213.55,42400000.0
2008-07-18 21:15:00,213.555,213.555,213.55,213.55,24500000.0
2008-07-18 21:16:00,213.55,213.55,213.55,213.55,24600000.0
2008-07-18 21:17:00,213.55,213.555,213.545,213.55,23000000.0
2008-07-18 21:18:00,213.55,213.55,213.535,213.54,17500000.0
2008-07-18 21:19:00,213.54,213.54,213.515,213.53,48000000.0
2008-07-18 21:20:00,213.535,213.57,213.535,213.535,72600000.0
2008-07-18 21:21:00,213.53,213.555,213.53,213.535,48900000.0
2008-07-18 21:22:00,213.535,213.555,213.52,213.545,74500000.0
2008-07-18 21:23:00,213.545,213.57,213.53,213.55,81400000.0
2008-07-18 21:24:00,213.55,213.555,213.55,213.55,13300000.0
2008-07-18 21:25:00,213.55,213.55,213.545,213.55,21700000.0
2008-07-18 21:26:00,213.55,213.575,213.55,213.57,97000000.0
2008-07-18 21:27:00,213.575,213.595,213.57,213.57,65100000.0
2008-07-18 21:28:00,213.57,213.66,213.565,213.65,103600000.0
2008-07-18 21:29:00,213.65,213.68,213.605,213.66,246700000.0
2008-07-18 21:30:00,213.66,213.66,213.61,213.615,59300000.0
2008-07-18 21:31:00,213.615,213.615,213.59,213.605,107600000.0
2008-07-18 21:32:00,213.61,213.63,213.605,213.61,148700000.0
2008-07-18 21:33:00,213.615,213.62,213.6,213.6,58900000.0
2008-07-18 21:34:00,213.6,213.62,213.6,213.62,39200000.0
2008-07-18 21:35:00,213.62,213.62,213.565,213.57,89800000.0
2008-07-18 21:36:00,213.57,213.59,213.57,213.58,51100000.0
2008-07-18 21:37:00,213.58,213.58,213.56,213.57,149800000.0
2008-07-18 21:38:00,213.565,213.58,213.565,213.575,22100000.0
2008-07-18 21:39:00,213.585,213.595,213.58,213.59,55500000.0
2008-07-18 21:40:00,213.585,213.605,213.58,213.6,107400000.0
2008-07-18 21:41:00,213.595,213.62,213.595,213.61,62000000.0
2008-07-18 21:42:00,213.61,213.62,213.6,213.605,99700000.0
2008-07-18 21:43:00,213.61,213.61,213.6,213.6,9500000.0
2008-07-18 21:44:00,213.6,213.61,213.58,213.605,86100000.0
2008-07-18 21:45:00,213.605,213.61,213.585,213.61,52100000.0
2008-07-18 21:46:00,213.615,213.615,213.59,213.605,37800000.0
2008-07-18 21:47:00,213.6,213.6,213.595,213.6,14000000.0
2008-07-18 21:48:00,213.6,213.61,213.6,213.61,23800000.0
2008-07-18 21:49:00,213.61,213.62,213.605,213.62,24400000.0
2008-07-18 21:50:00,213.615,213.62,213.615,213.615,15600000.0
2008-07-18 21:51:00,213.615,213.62,213.615,213.615,23500000.0
2008-07-18 21:52:00,213.615,213.635,213.615,213.62,37100000.0
2008-07-18 21:53:00,213.62,213.63,213.62,213.625,17300000.0
2008-07-18 21:54:00,213.625,213.685,213.62,213.68,55700000.0
2008-07-18 21:55:00,213.685,213.695,213.645,213.645,46600000.0
2008-07-18 21:56:00,213.64,213.64,213.635,213.635,3000000.0
2008-07-18 21:57:00,213.635,213.635,213.62,213.63,17800000.0
2008-07-18 21:58:00,213.625,213.66,213.6,213.66,57800000.0
2008-07-18 21:59:00,213.66,213.685,213.65,213.655,92200000.0
2008-07-18 22:00:00,213.65,213.65,213.615,213.64,61300000.0
2008-07-18 22:01:00,213.64,213.64,213.61,213.62,86000000.0
2008-07-18 22:02:00,213.62,213.66,213.62,213.65,68000000.0
2008-07-18 22:03:00,213.645,213.65,213.6,213.635,60200000.0
2008-07-18 22:04:00,213.635,213.635,213.595,213.62,41500000.0
2008-07-18 22:05:00,213.625,213.625,213.605,213.62,34200000.0
2008-07-18 22:06:00,213.63,213.64,213.6,213.63,72400000.0
2008-07-18 22:07:00,213.63,213.65,213.62,213.645,52500000.0
2008-07-18 22:08:00,213.625,213.655,213.6,213.65,124500000.0
2008-07-18 22:09:00,213.64,213.64,213.62,213.63,17400000.0
2008-07-18 22:10:00,213.63,213.635,213.63,213.635,8800000.0
2008-07-18 22:11:00,213.635,213.65,213.635,213.64,9800000.0
2008-07-18 22:12:00,213.635,213.635,213.59,213.615,55600000.0
2008-07-18 22:13:00,213.615,213.695,213.61,213.685,62600000.0
2008-07-18 22:14:00,213.68,213.685,213.66,213.68,78500000.0
2008-07-18 22:15:00,213.68,213.72,213.68,213.68,76900000.0
2008-07-18 22:16:00,213.68,213.74,213.65,213.68,148900000.0
2008-07-18 22:17:00,213.68,213.705,213.665,213.705,42100000.0
2008-07-18 22:18:00,213.695,213.72,213.66,213.695,60100000.0
2008-07-18 22:19:00,213.695,213.715,213.685,213.715,32800000.0
2008-07-18 22:20:00,213.725,213.78,213.685,213.765,60500000.0
2008-07-18 22:21:00,213.775,213.795,213.765,213.77,63100000.0
2008-07-18 22:22:00,213.78,213.785,213.755,213.77,59600000.0
2008-07-18 22:23:00,213.77,213.77,213.745,213.765,17200000.0
2008-07-18 22:24:00,213.77,213.78,213.77,213.77,22100000.0
2008-07-18 22:25:00,213.78,213.78,213.735,213.755,54900000.0
2008-07-18 22:26:00,213.76,213.76,213.745,213.745,28800000.0
2008-07-18 22:27:00,213.745,213.745,213.73,213.735,47000000.0
2008-07-18 22:28:00,213.735,213.735,213.71,213.72,63200000.0
2008-07-18 22:29:00,213.725,213.73,213.72,213.73,30000000.0
2008-07-18 22:30:00,213.72,213.72,213.67,213.67,21500000.0
2008-07-18 22:31:00,213.68,213.68,213.645,213.655,50100000.0
2008-07-18 22:32:00,213.655,213.66,213.655,213.655,25800000.0
2008-07-18 22:33:00,213.655,213.665,213.655,213.665,21000000.0
2008-07-18 22:34:00,213.665,213.665,213.645,213.645,19100000.0
2008-07-18 22:35:00,213.645,213.655,213.575,213.58,60300000.0
2008-07-18 22:36:00,213.57,213.58,213.52,213.52,31600000.0
2008-07-18 22:37:00,213.56,213.58,213.52,213.56,39000000.0
2008-07-18 22:38:00,213.56,213.56,213.55,213.56,26700000.0
2008-07-18 22:39:00,213.56,213.56,213.495,213.495,9000000.0
2008-07-18 22:40:00,213.545,213.55,213.495,213.55,24300000.0
2008-07-18 22:41:00,213.54,213.595,213.54,213.59,26000000.0
2008-07-18 22:42:00,213.58,213.59,213.505,213.51,34700000.0
2008-07-18 22:43:00,213.51,213.53,213.51,213.515,9600000.0
2008-07-18 22:44:00,213.515,213.56,213.515,213.56,31200000.0
2008-07-18 22:45:00,213.55,213.55,213.495,213.54,32800000.0
2008-07-18 22:46:00,213.54,213.545,213.54,213.54,10200000.0
2008-07-18 22:47:00,213.545,213.6,213.545,213.585,11400000.0
2008-07-18 22:48:00,213.59,213.665,213.555,213.645,66900000.0
2008-07-18 22:49:00,213.645,213.69,213.645,213.685,31600000.0
2008-07-18 22:50:00,213.685,213.69,213.655,213.66,31200000.0
2008-07-18 22:51:00,213.655,213.655,213.595,213.635,38600000.0
2008-07-18 22:52:00,213.635,213.69,213.635,213.685,82200000.0
2008-07-18 22:53:00,213.695,213.7,213.675,213.68,67900000.0
2008-07-18 22:54:00,213.68,213.68,213.645,213.655,24300000.0
2008-07-18 22:55:00,213.67,213.765,213.67,213.765,39100000.0
2008-07-18 22:56:00,213.765,213.8,213.765,213.795,21200000.0
2008-07-18 22:57:00,213.8,213.84,213.795,213.825,87400000.0
2008-07-18 22:58:00,213.825,213.84,213.72,213.785,50700000.0
2008-07-18 22:59:00,213.775,213.815,213.61,213.61,69000000.0
2008-07-20 23:00:00,213.52,213.53,213.52,213.53,32400000.0
2008-07-20 23:01:00,213.54,213.54,213.53,213.53,43200000.0
2008-07-20 23:02:00,213.505,213.52,213.485,213.52,108000000.0
2008-07-20 23:03:00,213.53,213.54,213.53,213.54,21600000.0
2008-07-20 23:04:00,213.53,213.53,213.5,213.505,64800000.0
2008-07-20 23:05:00,213.525,213.525,213.525,213.525,10800000.0
2008-07-20 23:06:00,213.52,213.52,213.495,213.515,32400000.0
2008-07-20 23:07:00,213.52,213.53,213.51,213.51,76800000.0
2008-07-20 23:08:00,213.51,213.53,213.345,213.46,250200000.0
2008-07-20 23:09:00,213.45,213.47,213.375,213.42,240300000.0
2008-07-20 23:10:00,213.395,213.395,213.09,213.13,190800000.0
2008-07-20 23:11:00,213.14,213.21,213.12,213.17,35600000.0
2008-07-20 23:12:00,213.17,213.195,213.17,213.195,26000000.0
2008-07-20 23:13:00,213.2,213.2,213.125,213.14,27400000.0
2008-07-20 23:14:00,213.13,213.21,213.13,213.2,28800000.0
2008-07-20 23:15:00,213.21,213.22,213.2,213.2,9000000.0
2008-07-20 23:16:00,213.19,213.19,213.15,213.15,16300000.0
2008-07-20 23:17:00,213.125,213.145,213.065,213.08,36500000.0
2008-07-20 23:18:00,213.07,213.09,213.07,213.09,10200000.0
2008-07-20 23:19:00,213.1,213.1,213.08,213.09,4000000.0
2008-07-20 23:20:00,213.115,213.15,213.115,213.15,8400000.0
2008-07-20 23:21:00,213.15,213.15,213.15,213.15,4200000.0
2008-07-20 23:22:00,213.15,213.17,213.15,213.17,5200000.0
2008-07-20 23:23:00,213.145,213.22,213.145,213.22,12000000.0
2008-07-20 23:24:00,213.22,213.26,213.205,213.22,11800000.0
2008-07-20 23:25:00,213.23,213.3,213.225,213.3,18200000.0
2008-07-20 23:26:00,213.3,213.3,213.29,213.29,3200000.0
2008-07-20 23:27:00,213.3,213.3,213.245,213.295,7600000.0
2008-07-20 23:28:00,213.275,213.29,213.271,213.29,41700000.0
2008-07-20 23:29:00,213.225,213.31,213.225,213.31,5400000.0
2008-07-20 23:30:00,213.32,213.36,213.32,213.36,13800000.0
2008-07-20 23:31:00,213.35,213.35,213.325,213.325,3200000.0
2008-07-20 23:32:00,213.345,213.36,213.325,213.34,18400000.0
2008-07-20 23:33:00,213.35,213.35,213.35,213.35,1000000.0
2008-07-20 23:34:00,213.325,213.325,213.32,213.32,2000000.0
2008-07-20 23:35:00,213.34,213.35,213.295,213.295,19700000.0
2008-07-20 23:36:00,213.32,213.38,213.32,213.38,31600000.0
2008-07-20 23:37:00,213.39,213.39,213.38,213.39,5200000.0
2008-07-20 23:38:00,213.38,213.435,213.37,213.435,8000000.0
2008-07-20 23:39:00,213.45,213.46,213.43,213.44,14300000.0
2008-07-20 23:40:00,213.43,213.43,213.405,213.425,10000000.0
2008-07-20 23:41:00,213.42,213.42,213.42,213.42,6200000.0
2008-07-20 23:42:00,213.42,213.42,213.42,213.42,6200000.0
2008-07-20 23:43:00,213.42,213.44,213.42,213.44,13200000.0
2008-07-20 23:44:00,213.44,213.45,213.36,213.36,10000000.0
2008-07-20 23:45:00,213.405,213.44,213.335,213.44,23900000.0
2008-07-20 23:46:00,213.43,213.44,213.43,213.44,2000000.0
2008-07-20 23:47:00,213.43,213.43,213.43,213.43,1000000.0
2008-07-20 23:48:00,213.44,213.44,213.43,213.44,3000000.0
2008-07-20 23:49:00,213.44,213.44,213.4,213.41,6000000.0
2008-07-20 23:50:00,213.41,213.43,213.405,213.42,15600000.0
2008-07-20 23:51:00,213.41,213.41,213.345,213.36,14100000.0
2008-07-20 23:52:00,213.36,213.38,213.32,213.38,9200000.0
2008-07-20 23:53:00,213.39,213.4,213.39,213.4,2000000.0
2008-07-20 23:54:00,213.39,213.4,213.36,213.36,10000000.0
2008-07-20 23:55:00,213.37,213.37,213.37,213.37,2000000.0
2008-07-20 23:56:00,213.39,213.4,213.39,213.4,26600000.0
2008-07-20 23:57:00,213.4,213.41,213.37,213.41,17300000.0
2008-07-20 23:58:00,213.4,213.41,213.385,213.4,8200000.0
2008-07-20 23:59:00,213.4,213.41,213.315,213.315,15400000.0
2008-07-21 00:00:00,213.33,213.38,213.305,213.365,50100000.0
2008-07-21 00:01:00,213.38,213.38,213.31,213.32,73500000.0
2008-07-21 00:02:00,213.33,213.355,213.33,213.355,6000000.0
2008-07-21 00:03:00,213.345,213.345,213.345,213.345,1300000.0
2008-07-21 00:04:00,213.33,213.33,213.33,213.33,3700000.0
2008-07-21 00:05:00,213.33,213.33,213.33,213.33,2700000.0
2008-07-21 00:06:00,213.33,213.33,213.33,213.33,5400000.0
2008-07-21 00:07:00,213.335,213.345,213.335,213.335,5000000.0
2008-07-21 00:08:00,213.325,213.34,213.255,213.255,10900000.0
2008-07-21 00:09:00,213.27,213.285,213.27,213.275,8200000.0
2008-07-21 00:10:00,213.275,213.275,213.195,213.235,12600000.0
2008-07-21 00:11:00,213.225,213.225,213.205,213.205,4300000.0
2008-07-21 00:12:00,213.2,213.2,213.2,213.2,1000000.0
2008-07-21 00:13:00,213.21,213.215,213.205,213.215,8300000.0
2008-07-21 00:14:00,213.24,213.24,213.195,213.215,28900000.0
2008-07-21 00:15:00,213.22,213.22,213.205,213.205,13000000.0
2008-07-21 00:16:00,213.215,213.235,213.215,213.235,6000000.0
2008-07-21 00:17:00,213.23,213.239,213.217,213.226,49300000.0
2008-07-21 00:18:00,213.23,213.23,213.225,213.225,3700000.0
2008-07-21 00:19:00,213.22,213.22,213.22,213.22,2700000.0
2008-07-21 00:20:00,213.22,213.245,213.22,213.235,19400000.0
2008-07-21 00:21:00,213.245,213.245,213.235,213.235,8700000.0
2008-07-21 00:22:00,213.22,213.22,213.205,213.22,19800000.0
2008-07-21 00:23:00,213.22,213.22,213.155,213.195,22300000.0
2008-07-21 00:24:00,213.195,213.195,213.18,213.185,11600000.0
2008-07-21 00:25:00,213.185,213.21,213.185,213.21,12100000.0
2008-07-21 00:26:00,213.205,213.205,213.18,213.185,15300000.0
2008-07-21 00:27:00,213.195,213.215,213.195,213.215,9400000.0
2008-07-21 00:28:00,213.21,213.225,213.195,213.225,13700000.0
2008-07-21 00:29:00,213.225,213.23,213.195,213.215,11400000.0
2008-07-21 00:30:00,213.225,213.235,213.225,213.225,4300000.0
2008-07-21 00:31:00,213.22,213.235,213.22,213.235,9700000.0
2008-07-21 00:32:00,213.235,213.245,213.225,213.235,25000000.0
2008-07-21 00:33:00,213.235,213.235,213.2,213.225,28000000.0
2008-07-21 00:34:00,213.225,213.245,213.2,213.21,12000000.0
2008-07-21 00:35:00,213.24,213.265,213.24,213.265,4000000.0
2008-07-21 00:36:00,213.275,213.295,213.265,213.265,10000000.0
2008-07-21 00:37:00,213.265,213.285,213.255,213.275,9000000.0
2008-07-21 00:38:00,213.265,213.285,213.265,213.275,4000000.0
2008-07-21 00:39:00,213.26,213.265,213.25,213.265,5000000.0
2008-07-21 00:40:00,213.275,213.305,213.275,213.305,6000000.0
2008-07-21 00:41:00,213.305,213.315,213.295,213.305,15000000.0
2008-07-21 00:42:00,213.305,213.315,213.27,213.275,17300000.0
2008-07-21 00:43:00,213.275,213.275,213.275,213.275,2000000.0
2008-07-21 00:44:00,213.235,213.275,213.235,213.25,4000000.0
2008-07-21 00:45:00,213.27,213.285,213.255,213.255,13300000.0
2008-07-21 00:46:00,213.22,213.265,213.22,213.265,15800000.0
2008-07-21 00:47:00,213.265,213.275,213.255,213.255,13000000.0
2008-07-21 00:48:00,213.27,213.285,213.265,213.285,18000000.0
2008-07-21 00:49:00,213.285,213.285,213.255,213.255,12000000.0
2008-07-21 00:50:00,213.255,213.265,213.255,213.255,3000000.0
2008-07-21 00:51:00,213.245,213.245,213.235,213.245,5000000.0
2008-07-21 00:52:00,213.255,213.265,213.255,213.265,8000000.0
2008-07-21 00:53:00,213.23,213.255,213.23,213.235,15700000.0
2008-07-21 00:54:00,213.225,213.225,213.215,213.225,6300000.0
2008-07-21 00:55:00,213.225,213.225,213.19,213.19,3700000.0
2008-07-21 00:56:00,213.165,213.195,213.165,213.195,78300000.0
2008-07-21 00:57:00,213.2,213.215,213.2,213.205,13100000.0
2008-07-21 00:58:00,213.195,213.205,213.185,213.2,8000000.0
2008-07-21 00:59:00,213.215,213.215,213.165,213.175,34300000.0
2008-07-21 01:00:00,213.175,213.23,213.175,213.205,17000000.0
2008-07-21 01:01:00,213.195,213.195,213.195,213.195,1000000.0
2008-07-21 01:02:00,213.135,213.195,213.13,213.195,25200000.0
2008-07-21 01:03:00,213.195,213.195,213.185,213.185,17000000.0
2008-07-21 01:04:00,213.185,213.205,213.165,213.175,33300000.0
2008-07-21 01:05:00,213.175,213.175,213.135,213.145,37700000.0
2008-07-21 01:06:00,213.155,213.16,213.13,213.155,21100000.0
2008-07-21 01:07:00,213.155,213.165,213.155,213.165,8000000.0
2008-07-21 01:08:00,213.13,213.155,213.13,213.155,13800000.0
2008-07-21 01:09:00,213.165,213.175,213.165,213.175,8000000.0
2008-07-21 01:10:00,213.175,213.185,213.165,213.175,12000000.0
2008-07-21 01:11:00,213.175,213.185,213.175,213.175,12000000.0
2008-07-21 01:12:00,213.175,213.185,213.175,213.185,6000000.0
2008-07-21 01:13:00,213.185,213.185,213.17,213.175,11700000.0
2008-07-21 01:14:00,213.175,213.175,213.15,213.165,9000000.0
2008-07-21 01:15:00,213.15,213.165,213.15,213.165,10000000.0
2008-07-21 01:16:00,213.155,213.155,213.145,213.145,15000000.0
2008-07-21 01:17:00,213.145,213.165,213.145,213.155,6000000.0
2008-07-21 01:18:00,213.165,213.175,213.155,213.155,15700000.0
2008-07-21 01:19:00,213.15,213.15,213.125,213.125,9700000.0
2008-07-21 01:20:00,213.135,213.135,213.115,213.115,6000000.0
2008-07-21 01:21:00,213.125,213.135,213.115,213.125,8700000.0
2008-07-21 01:22:00,213.12,213.12,213.105,213.115,12400000.0
2008-07-21 01:23:00,213.125,213.125,213.115,213.115,5700000.0
2008-07-21 01:24:00,213.115,213.115,213.11,213.11,3700000.0
2008-07-21 01:25:00,213.125,213.13,213.105,213.115,19800000.0
2008-07-21 01:26:00,213.105,213.105,213.095,213.105,4000000.0
2008-07-21 01:27:00,213.115,213.115,213.105,213.115,8300000.0
2008-07-21 01:28:00,213.105,213.115,213.105,213.115,5300000.0
2008-07-21 01:29:00,213.125,213.135,213.105,213.115,38400000.0
2008-07-21 01:30:00,213.11,213.125,213.105,213.115,13700000.0
2008-07-21 01:31:00,213.125,213.135,213.115,213.135,10000000.0
2008-07-21 01:32:00,213.145,213.145,213.135,213.145,13000000.0
2008-07-21 01:33:00,213.145,213.145,213.125,213.125,15300000.0
2008-07-21 01:34:00,213.135,213.145,213.135,213.135,10000000.0
2008-07-21 01:35:00,213.12,213.12,213.12,213.12,2700000.0
2008-07-21 01:36:00,213.135,213.135,213.135,213.135,4000000.0
2008-07-21 01:37:00,213.096,213.136,213.07,213.136,109600000.0
2008-07-21 01:38:00,213.135,213.145,213.135,213.145,10000000.0
2008-07-21 01:39:00,213.135,213.135,213.135,213.135,1000000.0
2008-07-21 01:40:00,213.12,213.135,213.11,213.135,7400000.0
2008-07-21 01:41:00,213.145,213.145,213.135,213.135,2000000.0
2008-07-21 01:42:00,213.12,213.12,213.12,213.12,2700000.0
2008-07-21 01:43:00,213.135,213.135,213.125,213.135,11700000.0
2008-07-21 01:44:00,213.135,213.135,213.125,213.125,2000000.0
2008-07-21 01:45:00,213.135,213.145,213.135,213.145,10000000.0
2008-07-21 01:46:00,213.135,213.145,213.135,213.145,7000000.0
2008-07-21 01:47:00,213.135,213.155,213.135,213.155,4000000.0
2008-07-21 01:48:00,213.145,213.155,213.135,213.155,8000000.0
2008-07-21 01:49:00,213.145,213.155,213.145,213.155,4000000.0
2008-07-21 01:50:00,213.14,213.145,213.14,213.145,4700000.0
2008-07-21 01:51:00,213.145,213.145,213.14,213.14,3700000.0
2008-07-21 01:52:00,213.13,213.145,213.13,213.135,10700000.0
2008-07-21 01:53:00,213.135,213.145,213.125,213.145,18400000.0
2008-07-21 01:54:00,213.145,213.165,213.145,213.155,13000000.0
2008-07-21 01:55:00,213.165,213.165,213.165,213.165,3000000.0
2008-07-21 01:56:00,213.175,213.185,213.175,213.185,4000000.0
2008-07-21 01:57:00,213.195,213.195,213.195,213.195,3000000.0
2008-07-21 01:58:00,213.195,213.205,213.18,213.205,19500000.0
2008-07-21 01:59:00,213.195,213.255,213.195,213.255,42000000.0
2008-07-21 02:00:00,213.255,213.305,213.25,213.285,79400000.0
2008-07-21 02:01:00,213.285,213.285,213.265,213.275,14000000.0
2008-07-21 02:02:00,213.27,213.27,213.22,213.22,42700000.0
2008-07-21 02:03:00,213.23,213.23,213.21,213.21,38300000.0
2008-07-21 02:04:00,213.225,213.23,213.195,213.195,28000000.0
2008-07-21 02:05:00,213.19,213.21,213.19,213.21,13800000.0
2008-07-21 02:06:00,213.21,213.21,213.165,213.165,24600000.0
2008-07-21 02:07:00,213.17,213.17,213.155,213.165,30600000.0
2008-07-21 02:08:00,213.155,213.165,213.155,213.165,7000000.0
2008-07-21 02:09:00,213.155,213.165,213.145,213.165,6000000.0
2008-07-21 02:10:00,213.18,213.18,213.095,213.105,25300000.0
2008-07-21 02:11:00,213.105,213.105,213.075,213.105,12300000.0
2008-07-21 02:12:00,213.105,213.135,213.105,213.135,7000000.0
2008-07-21 02:13:00,213.145,213.145,213.135,213.145,5000000.0
2008-07-21 02:14:00,213.145,213.145,213.13,213.13,2000000.0
2008-07-21 02:15:00,213.13,213.15,213.13,213.15,5000000.0
2008-07-21 02:16:00,213.165,213.165,213.145,213.145,12000000.0
2008-07-21 02:17:00,213.135,213.145,213.135,213.135,10000000.0
2008-07-21 02:18:00,213.125,213.125,213.12,213.125,4000000.0
2008-07-21 02:19:00,213.14,213.195,213.14,213.165,35700000.0
2008-07-21 02:20:00,213.155,213.185,213.145,213.145,36200000.0
2008-07-21 02:21:00,213.135,213.145,213.11,213.125,18000000.0
2008-07-21 02:22:00,213.125,213.125,213.075,213.075,10000000.0
2008-07-21 02:23:00,213.065,213.065,213.065,213.065,4000000.0
2008-07-21 02:24:00,213.05,213.095,213.05,213.095,28400000.0
2008-07-21 02:25:00,213.105,213.105,213.095,213.095,2000000.0
2008-07-21 02:26:00,213.095,213.095,213.07,213.07,4100000.0
2008-07-21 02:27:00,213.065,213.065,213.055,213.055,10100000.0
2008-07-21 02:28:00,213.06,213.065,213.055,213.055,19000000.0
2008-07-21 02:29:00,213.065,213.065,213.025,213.025,36800000.0
2008-07-21 02:30:00,213.015,213.015,212.955,212.955,76600000.0
2008-07-21 02:31:00,212.965,213.0,212.955,212.985,84400000.0
2008-07-21 02:32:00,212.985,212.995,212.965,212.965,86400000.0
2008-07-21 02:33:00,212.965,212.98,212.965,212.97,45900000.0
2008-07-21 02:34:00,212.98,213.0,212.97,213.0,73500000.0
2008-07-21 02:35:00,213.0,213.0,212.975,212.985,39300000.0
2008-07-21 02:36:00,212.98,212.98,212.97,212.97,40100000.0
2008-07-21 02:37:00,212.975,212.975,212.93,212.935,106800000.0
2008-07-21 02:38:00,212.935,212.965,212.935,212.945,36000000.0
2008-07-21 02:39:00,212.945,212.955,212.92,212.955,42000000.0
2008-07-21 02:40:00,212.955,212.955,212.935,212.935,32300000.0
2008-07-21 02:41:00,212.945,212.945,212.925,212.925,13000000.0
2008-07-21 02:42:00,212.925,212.935,212.875,212.885,59700000.0
2008-07-21 02:43:00,212.885,212.885,212.835,212.865,81400000.0
2008-07-21 02:44:00,212.865,212.885,212.825,212.885,35000000.0
2008-07-21 02:45:00,212.875,212.895,212.875,212.895,20000000.0
2008-07-21 02:46:00,212.895,212.935,212.895,212.935,19000000.0
2008-07-21 02:47:00,212.935,212.95,212.935,212.935,40700000.0
2008-07-21 02:48:00,212.935,212.945,212.935,212.945,9100000.0
2008-07-21 02:49:00,212.935,212.995,212.935,212.975,25300000.0
2008-07-21 02:50:00,212.985,212.995,212.955,212.96,71800000.0
2008-07-21 02:51:00,212.955,212.97,212.94,212.955,99900000.0
2008-07-21 02:52:00,212.945,212.98,212.945,212.965,38200000.0
2008-07-21 02:53:00,212.97,212.995,212.97,212.995,16000000.0
2008-07-21 02:54:00,212.985,213.01,212.975,213.005,49300000.0
2008-07-21 02:55:00,212.965,213.005,212.96,213.005,70600000.0
2008-07-21 02:56:00,213.005,213.005,212.985,212.995,34000000.0
2008-07-21 02:57:00,212.995,212.995,212.945,212.945,34000000.0
2008-07-21 02:58:00,212.955,212.985,212.955,212.985,25000000.0
2008-07-21 02:59:00,212.975,213.025,212.975,213.015,51300000.0
2008-07-21 03:00:00,213.015,213.015,212.995,212.995,20000000.0
2008-07-21 03:01:00,212.995,213.015,212.995,213.015,7000000.0
2008-07-21 03:02:00,213.015,213.02,213.0,213.0,8700000.0
2008-07-21 03:03:00,213.0,213.025,213.0,213.025,15200000.0
2008-07-21 03:04:00,213.035,213.065,213.035,213.055,31900000.0
2008-07-21 03:05:00,213.045,213.055,213.015,213.04,95100000.0
2008-07-21 03:06:00,213.04,213.055,213.015,213.055,72500000.0
2008-07-21 03:07:00,213.055,213.055,213.045,213.045,25800000.0
2008-07-21 03:08:00,213.05,213.065,213.025,213.045,95000000.0
2008-07-21 03:09:00,213.045,213.13,213.045,213.125,74500000.0
2008-07-21 03:10:00,213.125,213.175,213.07,213.105,116800000.0
2008-07-21 03:11:00,213.1,213.115,213.075,213.095,85300000.0
2008-07-21 03:12:00,213.095,213.095,213.075,213.085,20700000.0
2008-07-21 03:13:00,213.085,213.085,213.035,213.035,59300000.0
2008-07-21 03:14:00,213.035,213.065,213.035,213.065,32700000.0
2008-07-21 03:15:00,213.055,213.065,213.055,213.065,6100000.0
2008-07-21 03:16:00,213.06,213.06,213.06,213.06,8100000.0
2008-07-21 03:17:00,213.06,213.08,213.03,213.03,51100000.0
2008-07-21 03:18:00,213.035,213.045,213.015,213.02,32900000.0
2008-07-21 03:19:00,213.02,213.025,213.015,213.02,12000000.0
2008-07-21 03:20:00,213.02,213.025,213.005,213.01,122300000.0
2008-07-21 03:21:00,213.01,213.055,213.005,213.02,238600000.0
2008-07-21 03:22:00,213.02,213.07,213.01,213.01,172600000.0
2008-07-21 03:23:00,213.015,213.045,213.015,213.04,82800000.0
2008-07-21 03:24:00,213.04,213.055,213.035,213.035,18800000.0
2008-07-21 03:25:00,213.045,213.06,212.985,213.015,60100000.0
2008-07-21 03:26:00,213.01,213.01,213.005,213.005,3700000.0
2008-07-21 03:27:00,213.0,213.0,212.96,212.985,65000000.0
2008-07-21 03:28:00,212.995,213.015,212.995,213.015,34400000.0
2008-07-21 03:29:00,213.025,213.03,213.025,213.025,6700000.0
2008-07-21 03:30:00,213.025,213.035,213.0,213.0,51900000.0
2008-07-21 03:31:00,213.0,213.015,213.0,213.01,30500000.0
2008-07-21 03:32:00,213.01,213.01,212.945,212.96,42700000.0
2008-07-21 03:33:00,213.01,213.01,212.935,212.97,35000000.0
2008-07-21 03:34:00,212.97,212.975,212.96,212.97,35300000.0
2008-07-21 03:35:00,212.97,212.985,212.965,212.98,27800000.0
2008-07-21 03:36:00,212.98,212.995,212.95,212.975,118500000.0
2008-07-21 03:37:00,212.975,212.98,212.97,212.975,23300000.0
2008-07-21 03:38:00,212.975,213.0,212.965,212.995,44800000.0
2008-07-21 03:39:00,213.005,213.015,212.995,213.015,12100000.0
2008-07-21 03:40:00,213.01,213.025,213.01,213.025,8800000.0
2008-07-21 03:41:00,213.015,213.025,213.015,213.025,8300000.0
2008-07-21 03:42:00,213.02,213.02,213.02,213.02,3700000.0
2008-07-21 03:43:00,213.035,213.085,213.035,213.085,62500000.0
2008-07-21 03:44:00,213.09,213.105,213.085,213.085,12900000.0
2008-07-21 03:45:00,213.08,213.095,213.08,213.095,31700000.0
2008-07-21 03:46:00,213.095,213.095,213.065,213.085,32900000.0
2008-07-21 03:47:00,213.09,213.09,213.07,213.085,30500000.0
2008-07-21 03:48:00,213.085,213.095,213.08,213.095,18800000.0
2008-07-21 03:49:00,213.095,213.12,213.095,213.115,45300000.0
2008-07-21 03:50:00,213.115,213.115,213.05,213.08,62800000.0
2008-07-21 03:51:00,213.085,213.11,213.075,213.075,37000000.0
2008-07-21 03:52:00,213.075,213.08,213.005,213.01,124200000.0
2008-07-21 03:53:00,213.015,213.03,212.965,213.025,97700000.0
2008-07-21 03:54:00,213.035,213.09,213.035,213.09,110100000.0
2008-07-21 03:55:00,213.085,213.09,213.06,213.07,56600000.0
2008-07-21 03:56:00,213.075,213.09,213.075,213.08,45300000.0
2008-07-21 03:57:00,213.085,213.085,213.075,213.075,15500000.0
2008-07-21 03:58:00,213.08,213.085,213.065,213.075,57500000.0
2008-07-21 03:59:00,213.075,213.105,213.06,213.095,27500000.0
2008-07-21 04:00:00,213.1,213.11,213.075,213.075,56700000.0
2008-07-21 04:01:00,213.075,213.08,213.075,213.075,20600000.0
2008-07-21 04:02:00,213.075,213.12,213.075,213.115,43600000.0
2008-07-21 04:03:00,213.11,213.12,213.11,213.115,9000000.0
2008-07-21 04:04:00,213.12,213.125,213.1,213.1,8000000.0
2008-07-21 04:05:00,213.095,213.105,213.045,213.06,40500000.0
2008-07-21 04:06:00,213.06,213.07,212.98,212.995,83700000.0
2008-07-21 04:07:00,213.0,213.025,212.99,213.025,70000000.0
2008-07-21 04:08:00,213.025,213.04,213.02,213.03,40000000.0
2008-07-21 04:09:00,213.035,213.04,212.97,212.99,46100000.0
2008-07-21 04:10:00,212.985,212.995,212.96,212.965,63000000.0
2008-07-21 04:11:00,212.96,212.98,212.945,212.95,33000000.0
2008-07-21 04:12:00,212.96,212.97,212.95,212.95,54300000.0
2008-07-21 04:13:00,212.95,212.975,212.94,212.965,84800000.0
2008-07-21 04:14:00,212.965,212.97,212.945,212.96,112500000.0
2008-07-21 04:15:00,212.95,212.955,212.93,212.93,32400000.0
2008-07-21 04:16:00,212.93,212.95,212.93,212.94,36600000.0
2008-07-21 04:17:00,212.94,212.95,212.935,212.935,33600000.0
2008-07-21 04:18:00,212.93,212.94,212.915,212.94,72800000.0
2008-07-21 04:19:00,212.94,212.97,212.925,212.97,35100000.0
2008-07-21 04:20:00,212.97,212.98,212.96,212.98,40200000.0
2008-07-21 04:21:00,212.98,213.01,212.98,213.0,38600000.0
2008-07-21 04:22:00,212.995,213.0,212.99,212.995,40500000.0
2008-07-21 04:23:00,213.0,213.01,213.0,213.005,16000000.0
2008-07-21 04:24:00,213.005,213.01,212.955,212.975,58600000.0
2008-07-21 04:25:00,212.97,212.97,212.97,212.97,2700000.0
2008-07-21 04:26:00,212.98,212.98,212.98,212.98,2700000.0
2008-07-21 04:27:00,212.98,212.98,212.965,212.965,4700000.0
2008-07-21 04:28:00,212.96,212.965,212.955,212.955,10100000.0
2008-07-21 04:29:00,212.945,212.965,212.945,212.965,8500000.0
2008-07-21 04:30:00,212.979,212.979,212.935,212.963,6000000.0
2008-07-21 04:31:00,212.96,212.96,212.96,212.96,2700000.0
2008-07-21 04:32:00,212.965,212.965,212.965,212.965,1000000.0
2008-07-21 04:33:00,212.98,212.98,212.965,212.965,12400000.0
2008-07-21 04:34:00,212.96,212.96,212.96,212.96,2700000.0
2008-07-21 04:35:00,212.965,212.98,212.965,212.98,7400000.0
2008-07-21 04:36:00,212.98,212.98,212.95,212.965,30700000.0
2008-07-21 04:37:00,212.97,212.97,212.97,212.97,2700000.0
2008-07-21 04:38:00,212.972,212.983,212.96,212.983,9000000.0
2008-07-21 04:39:00,212.98,212.99,212.98,212.99,8100000.0
2008-07-21 04:40:00,212.98,213.0,212.935,212.985,57500000.0
2008-07-21 04:41:00,212.985,212.985,212.98,212.98,7400000.0
2008-07-21 04:42:00,212.95,212.975,212.929,212.97,20800000.0
2008-07-21 04:43:00,212.965,212.99,212.965,212.99,12000000.0
2008-07-21 04:44:00,212.99,212.99,212.965,212.98,22200000.0
2008-07-21 04:45:00,212.985,212.985,212.985,212.985,1000000.0
2008-07-21 04:46:00,212.98,212.98,212.965,212.965,8400000.0
2008-07-21 04:47:00,212.96,212.96,212.96,212.96,9000000.0
2008-07-21 04:48:00,212.96,212.965,212.96,212.96,31000000.0
2008-07-21 04:49:00,212.96,212.98,212.96,212.98,45100000.0
2008-07-21 04:50:00,212.98,212.99,212.96,212.99,28600000.0
2008-07-21 04:51:00,212.975,212.975,212.96,212.96,29400000.0
2008-07-21 04:52:00,212.96,212.985,212.96,212.985,29200000.0
2008-07-21 04:53:00,212.97,212.97,212.96,212.96,41000000.0
2008-07-21 04:54:00,212.96,212.96,212.935,212.96,19900000.0
2008-07-21 04:55:00,212.965,212.99,212.965,212.99,21200000.0
2008-07-21 04:56:00,212.935,212.967,212.914,212.967,17900000.0
2008-07-21 04:57:00,212.99,212.99,212.97,212.97,12700000.0
2008-07-21 04:58:00,212.975,213.01,212.975,213.01,25400000.0
2008-07-21 04:59:00,212.995,213.03,212.99,213.03,93800000.0
2008-07-21 05:00:00,213.035,213.035,213.015,213.015,5700000.0
2008-07-21 05:01:00,213.015,213.02,213.01,213.01,7400000.0
2008-07-21 05:02:00,213.02,213.035,212.99,213.015,69700000.0
2008-07-21 05:03:00,213.02,213.02,213.02,213.02,2700000.0
2008-07-21 05:04:00,213.01,213.02,213.0,213.02,26700000.0
2008-07-21 05:05:00,213.02,213.037,213.02,213.027,134700000.0
2008-07-21 05:06:00,213.02,213.02,213.0,213.0,8400000.0
2008-07-21 05:07:00,213.0,213.0,213.0,213.0,5400000.0
2008-07-21 05:08:00,213.0,213.01,212.975,213.01,24300000.0
2008-07-21 05:09:00,213.01,213.01,212.985,213.005,13500000.0
2008-07-21 05:10:00,213.01,213.01,212.98,213.0,13500000.0
2008-07-21 05:11:00,213.0,213.0,212.975,213.0,27000000.0
2008-07-21 05:12:00,212.952,212.995,212.952,212.995,20900000.0
2008-07-21 05:13:00,213.003,213.003,212.945,212.996,89200000.0
2008-07-21 05:14:00,213.0,213.01,212.975,213.01,31000000.0
2008-07-21 05:15:00,213.01,213.01,212.985,212.99,25200000.0
2008-07-21 05:16:00,212.99,212.99,212.975,212.975,9100000.0
2008-07-21 05:17:00,212.97,212.97,212.97,212.97,9900000.0
2008-07-21 05:18:00,212.975,212.975,212.975,212.975,1000000.0
2008-07-21 05:19:00,212.94,212.955,212.94,212.955,27400000.0
2008-07-21 05:20:00,212.95,212.955,212.95,212.955,4600000.0
2008-07-21 05:21:00,212.97,212.975,212.97,212.975,15500000.0
2008-07-21 05:22:00,212.97,212.97,212.97,212.97,2700000.0
2008-07-21 05:23:00,212.975,212.985,212.975,212.985,5000000.0
2008-07-21 05:24:00,212.985,213.0,212.97,212.99,39900000.0
2008-07-21 05:25:00,212.99,212.99,212.99,212.99,12600000.0
2008-07-21 05:26:00,212.985,212.99,212.985,212.985,19000000.0
2008-07-21 05:27:00,212.985,212.99,212.98,212.985,23000000.0
2008-07-21 05:28:00,212.98,213.01,212.98,213.0,23100000.0
2008-07-21 05:29:00,213.0,213.04,213.0,213.04,39100000.0
2008-07-21 05:30:00,213.04,213.04,213.02,213.025,26000000.0
2008-07-21 05:31:00,213.025,213.025,212.98,212.98,48200000.0
2008-07-21 05:32:00,212.98,213.01,212.98,213.01,55000000.0
2008-07-21 05:33:00,213.01,213.03,212.975,213.01,56700000.0
2008-07-21 05:34:00,213.01,213.01,212.98,212.98,11800000.0
2008-07-21 05:35:00,212.98,212.985,212.945,212.97,48900000.0
2008-07-21 05:36:00,212.97,212.985,212.96,212.985,19600000.0
2008-07-21 05:37:00,212.99,213.01,212.99,212.995,20600000.0
2008-07-21 05:38:00,212.99,212.99,212.99,212.99,3700000.0
2008-07-21 05:39:00,212.979,213.005,212.96,212.999,124800000.0
2008-07-21 05:40:00,212.995,213.02,212.98,212.99,39800000.0
2008-07-21 05:41:00,212.98,212.99,212.98,212.99,6400000.0
2008-07-21 05:42:00,212.985,212.985,212.98,212.98,3700000.0
2008-07-21 05:43:00,212.995,213.0,212.995,213.0,3700000.0
2008-07-21 05:44:00,213.005,213.02,213.005,213.02,8500000.0
2008-07-21 05:45:00,213.005,213.005,212.985,212.985,20600000.0
2008-07-21 05:46:00,212.975,212.98,212.97,212.98,13100000.0
2008-07-21 05:47:00,212.99,212.99,212.97,212.97,16500000.0
2008-07-21 05:48:00,212.97,212.98,212.97,212.98,6400000.0
2008-07-21 05:49:00,212.98,212.98,212.97,212.97,6400000.0
2008-07-21 05:50:00,212.97,212.98,212.97,212.98,5400000.0
2008-07-21 05:51:00,212.98,212.98,212.97,212.97,5400000.0
2008-07-21 05:52:00,212.975,212.975,212.97,212.97,6700000.0
2008-07-21 05:53:00,212.975,212.975,212.97,212.97,6700000.0
2008-07-21 05:54:00,212.975,212.975,212.975,212.975,3000000.0
2008-07-21 05:55:00,212.975,213.0,212.975,213.0,25900000.0
2008-07-21 05:56:00,213.0,213.005,213.0,213.005,6400000.0
2008-07-21 05:57:00,213.0,213.0,213.0,213.0,2700000.0
2008-07-21 05:58:00,213.0,213.025,213.0,213.025,12100000.0
2008-07-21 05:59:00,213.025,213.05,213.025,213.035,25000000.0
2008-07-21 06:00:00,213.05,213.05,213.035,213.035,3700000.0
2008-07-21 06:01:00,213.03,213.03,213.03,213.03,2700000.0
2008-07-21 06:02:00,213.035,213.05,213.035,213.05,6400000.0
2008-07-21 06:03:00,213.05,213.05,213.03,213.03,14900000.0
2008-07-21 06:04:00,213.015,213.039,212.984,212.997,128900000.0
2008-07-21 06:05:00,213.035,213.05,213.035,213.05,9100000.0
2008-07-21 06:06:00,213.05,213.055,213.04,213.04,34100000.0
2008-07-21 06:07:00,213.05,213.06,213.04,213.04,46600000.0
2008-07-21 06:08:00,213.055,213.06,213.035,213.035,13500000.0
2008-07-21 06:09:00,213.025,213.04,213.02,213.02,15500000.0
2008-07-21 06:10:00,212.998,213.041,212.989,213.028,107600000.0
2008-07-21 06:11:00,213.01,213.01,213.01,213.01,2700000.0
2008-07-21 06:12:00,212.968,213.013,212.968,213.004,144200000.0
2008-07-21 06:13:00,213.01,213.01,213.0,213.0,5400000.0
2008-07-21 06:14:00,213.005,213.01,213.005,213.01,6400000.0
2008-07-21 06:15:00,213.01,213.01,213.0,213.0,5400000.0
2008-07-21 06:16:00,212.99,212.99,212.98,212.98,17200000.0
2008-07-21 06:17:00,212.985,213.0,212.975,213.0,37100000.0
2008-07-21 06:18:00,213.0,213.0,212.975,212.98,21200000.0
2008-07-21 06:19:00,212.985,213.0,212.985,213.0,13900000.0
2008-07-21 06:20:00,213.0,213.02,213.0,213.02,7400000.0
2008-07-21 06:21:00,212.985,213.026,212.969,213.022,62900000.0
2008-07-21 06:22:00,213.01,213.02,213.005,213.005,7500000.0
2008-07-21 06:23:00,213.005,213.08,213.005,213.08,31300000.0
2008-07-21 06:24:00,213.08,213.08,213.055,213.06,43100000.0
2008-07-21 06:25:00,213.06,213.09,213.05,213.09,65400000.0
2008-07-21 06:26:00,213.09,213.09,213.065,213.08,77000000.0
2008-07-21 06:27:00,213.085,213.09,213.07,213.07,29300000.0
2008-07-21 06:28:00,213.08,213.08,213.07,213.07,13500000.0
2008-07-21 06:29:00,213.08,213.085,213.07,213.085,25300000.0
2008-07-21 06:30:00,213.085,213.095,213.08,213.095,36100000.0
2008-07-21 06:31:00,213.1,213.1,213.02,213.04,122000000.0
2008-07-21 06:32:00,213.03,213.05,213.015,213.04,100100000.0
2008-07-21 06:33:00,213.04,213.06,213.04,213.06,44000000.0
2008-07-21 06:34:00,213.06,213.06,213.04,213.04,12900000.0
2008-07-21 06:35:00,213.04,213.04,212.965,212.99,69400000.0
2008-07-21 06:36:00,212.995,213.015,212.955,212.995,63100000.0
2008-07-21 06:37:00,212.99,213.01,212.99,213.01,16500000.0
2008-07-21 06:38:00,212.985,213.012,212.958,212.995,73700000.0
2008-07-21 06:39:00,213.02,213.02,212.99,213.01,56000000.0
2008-07-21 06:40:00,213.01,213.02,212.99,213.0,31000000.0
2008-07-21 06:41:00,213.01,213.02,213.0,213.02,15500000.0
2008-07-21 06:42:00,213.02,213.04,212.995,213.03,31200000.0
2008-07-21 06:43:00,213.03,213.06,213.02,213.03,68700000.0
2008-07-21 06:44:00,213.03,213.08,213.03,213.08,77500000.0
2008-07-21 06:45:00,213.08,213.08,213.05,213.05,32400000.0
2008-07-21 06:46:00,213.05,213.05,213.01,213.03,35300000.0
2008-07-21 06:47:00,213.03,213.04,213.015,213.03,18500000.0
2008-07-21 06:48:00,213.03,213.05,213.025,213.04,104900000.0
2008-07-21 06:49:00,213.04,213.04,213.04,213.04,27000000.0
2008-07-21 06:50:00,213.04,213.06,213.03,213.06,43100000.0
2008-07-21 06:51:00,213.06,213.06,213.04,213.05,27000000.0
2008-07-21 06:52:00,213.05,213.06,213.025,213.025,117200000.0
2008-07-21 06:53:00,213.04,213.05,213.03,213.05,35400000.0
2008-07-21 06:54:00,213.06,213.06,213.06,213.06,18900000.0
2008-07-21 06:55:00,213.06,213.06,213.06,213.06,16200000.0
2008-07-21 06:56:00,213.06,213.06,213.05,213.05,5400000.0
2008-07-21 06:57:00,213.06,213.09,213.06,213.08,33700000.0
2008-07-21 06:58:00,213.08,213.08,213.05,213.05,24300000.0
2008-07-21 06:59:00,213.045,213.045,213.03,213.04,18700000.0
2008-07-21 07:00:00,213.03,213.03,213.025,213.03,18600000.0
2008-07-21 07:01:00,213.025,213.025,213.0,213.005,11600000.0
2008-07-21 07:02:00,213.005,213.025,213.0,213.0,65800000.0
2008-07-21 07:03:00,213.005,213.01,213.0,213.01,14100000.0
2008-07-21 07:04:00,213.02,213.02,212.99,213.01,33900000.0
2008-07-21 07:05:00,213.01,213.02,213.0,213.0,40100000.0
2008-07-21 07:06:00,213.01,213.01,213.0,213.0,8100000.0
2008-07-21 07:07:00,213.015,213.05,213.015,213.05,17200000.0
2008-07-21 07:08:00,213.05,213.06,213.025,213.05,31600000.0
2008-07-21 07:09:00,213.05,213.05,213.04,213.04,5400000.0
2008-07-21 07:10:00,213.04,213.06,213.03,213.04,43100000.0
2008-07-21 07:11:00,213.04,213.07,213.025,213.05,101600000.0
2008-07-21 07:12:00,213.04,213.045,213.01,213.045,45100000.0
2008-07-21 07:13:00,213.04,213.09,213.04,213.08,91100000.0
2008-07-21 07:14:00,213.07,213.1,213.07,213.1,56700000.0
2008-07-21 07:15:00,213.085,213.09,213.07,213.08,58200000.0
2008-07-21 07:16:00,213.08,213.08,213.08,213.08,43200000.0
2008-07-21 07:17:00,213.09,213.09,213.075,213.09,46500000.0
2008-07-21 07:18:00,213.08,213.1,213.075,213.075,27700000.0
2008-07-21 07:19:00,213.07,213.08,213.03,213.03,51400000.0
2008-07-21 07:20:00,213.03,213.06,213.015,213.04,105300000.0
2008-07-21 07:21:00,213.04,213.06,213.03,213.05,56000000.0
2008-07-21 07:22:00,213.05,213.05,213.05,213.05,5400000.0
2008-07-21 07:23:00,213.05,213.08,213.02,213.025,101800000.0
2008-07-21 07:24:00,213.02,213.06,213.02,213.055,68200000.0
2008-07-21 07:25:00,213.06,213.06,213.02,213.03,62000000.0
2008-07-21 07:26:00,213.03,213.05,213.03,213.05,28300000.0
2008-07-21 07:27:00,213.05,213.06,213.05,213.05,20800000.0
2008-07-21 07:28:00,213.06,213.07,213.06,213.07,11800000.0
2008-07-21 07:29:00,213.07,213.07,213.045,213.045,8100000.0
2008-07-21 07:30:00,213.05,213.06,213.025,213.06,38300000.0
2008-07-21 07:31:00,213.045,213.06,213.045,213.05,20700000.0
2008-07-21 07:32:00,213.05,213.05,212.98,212.98,63800000.0
2008-07-21 07:33:00,212.98,212.98,212.955,212.96,34400000.0
2008-07-21 07:34:00,212.96,212.96,212.935,212.96,13800000.0
2008-07-21 07:35:00,212.96,212.96,212.935,212.935,27300000.0
2008-07-21 07:36:00,212.94,212.96,212.93,212.93,28700000.0
2008-07-21 07:37:00,212.93,212.95,212.93,212.95,16900000.0
2008-07-21 07:38:00,212.95,212.95,212.915,212.93,120400000.0
2008-07-21 07:39:00,212.93,212.93,212.89,212.89,109900000.0
2008-07-21 07:40:00,212.89,212.895,212.89,212.895,30300000.0
2008-07-21 07:41:00,212.9,212.93,212.865,212.865,102700000.0
2008-07-21 07:42:00,212.865,212.875,212.835,212.87,127200000.0
2008-07-21 07:43:00,212.875,212.89,212.825,212.84,171300000.0
2008-07-21 07:44:00,212.845,212.875,212.835,212.86,106500000.0
2008-07-21 07:45:00,212.86,212.86,212.825,212.825,90000000.0
2008-07-21 07:46:00,212.835,212.87,212.825,212.86,125900000.0
2008-07-21 07:47:00,212.86,212.9,212.84,212.84,161600000.0
2008-07-21 07:48:00,212.84,212.84,212.76,212.79,168300000.0
2008-07-21 07:49:00,212.78,212.79,212.76,212.76,164600000.0
2008-07-21 07:50:00,212.76,212.77,212.74,212.75,99500000.0
2008-07-21 07:51:00,212.75,212.77,212.735,212.77,101100000.0
2008-07-21 07:52:00,212.77,212.77,212.75,212.77,63000000.0
2008-07-21 07:53:00,212.77,212.775,212.755,212.77,70400000.0
2008-07-21 07:54:00,212.77,212.8,212.77,212.775,131400000.0
2008-07-21 07:55:00,212.775,212.81,212.775,212.79,64300000.0
2008-07-21 07:56:00,212.79,212.81,212.765,212.785,108300000.0
2008-07-21 07:57:00,212.785,212.79,212.745,212.78,210400000.0
2008-07-21 07:58:00,212.78,212.815,212.765,212.79,116300000.0
2008-07-21 07:59:00,212.79,212.79,212.74,212.76,84200000.0
2008-07-21 08:00:00,212.76,212.77,212.675,212.7,147300000.0
2008-07-21 08:01:00,212.7,212.715,212.66,212.66,217600000.0
2008-07-21 08:02:00,212.66,212.69,212.625,212.64,157900000.0
2008-07-21 08:03:00,212.64,212.7,212.625,212.7,170000000.0
2008-07-21 08:04:00,212.71,212.73,212.685,212.685,154600000.0
2008-07-21 08:05:00,212.685,212.685,212.625,212.68,121200000.0
2008-07-21 08:06:00,212.68,212.69,212.645,212.655,66800000.0
2008-07-21 08:07:00,212.655,212.66,212.635,212.66,90800000.0
2008-07-21 08:08:00,212.66,212.67,212.655,212.66,60200000.0
2008-07-21 08:09:00,212.66,212.67,212.655,212.665,69100000.0
2008-07-21 08:10:00,212.66,212.715,212.655,212.685,153900000.0
2008-07-21 08:11:00,212.68,212.7,212.68,212.69,95300000.0
2008-07-21 08:12:00,212.69,212.79,212.69,212.76,188400000.0
2008-07-21 08:13:00,212.76,212.83,212.74,212.8,168900000.0
2008-07-21 08:14:00,212.81,212.85,212.805,212.825,183500000.0
2008-07-21 08:15:00,212.815,212.88,212.81,212.85,327800000.0
2008-07-21 08:16:00,212.835,212.85,212.82,212.84,170100000.0
2008-07-21 08:17:00,212.84,212.86,212.78,212.785,222100000.0
2008-07-21 08:18:00,212.78,212.81,212.75,212.775,210000000.0
2008-07-21 08:19:00,212.775,212.775,212.74,212.74,72100000.0
2008-07-21 08:20:00,212.74,212.77,212.685,212.73,248300000.0
2008-07-21 08:21:00,212.73,212.79,212.69,212.69,323800000.0
2008-07-21 08:22:00,212.69,212.755,212.69,212.73,299500000.0
2008-07-21 08:23:00,212.73,212.74,212.715,212.72,109700000.0
2008-07-21 08:24:00,212.72,212.79,212.72,212.77,218300000.0
2008-07-21 08:25:00,212.77,212.77,212.75,212.75,197800000.0
2008-07-21 08:26:00,212.75,212.77,212.725,212.75,225600000.0
2008-07-21 08:27:00,212.75,212.775,212.735,212.745,147900000.0
2008-07-21 08:28:00,212.745,212.76,212.725,212.73,182300000.0
2008-07-21 08:29:00,212.74,212.74,212.685,212.69,246000000.0
2008-07-21 08:30:00,212.69,212.72,212.675,212.71,200700000.0
2008-07-21 08:31:00,212.71,212.725,212.7,212.72,38800000.0
2008-07-21 08:32:00,212.72,212.725,212.69,212.71,227900000.0
2008-07-21 08:33:00,212.71,212.73,212.685,212.72,163200000.0
2008-07-21 08:34:00,212.72,212.74,212.7,212.74,229800000.0
2008-07-21 08:35:00,212.74,212.74,212.675,212.68,140900000.0
2008-07-21 08:36:00,212.68,212.695,212.665,212.665,126400000.0
2008-07-21 08:37:00,212.67,212.67,212.61,212.64,194000000.0
2008-07-21 08:38:00,212.64,212.66,212.595,212.63,164100000.0
2008-07-21 08:39:00,212.635,212.68,212.63,212.67,199800000.0
2008-07-21 08:40:00,212.66,212.665,212.61,212.61,141500000.0
2008-07-21 08:41:00,212.61,212.63,212.56,212.59,91084375.0
2008-07-21 08:42:00,212.59,212.6,212.54,212.565,199784375.0
2008-07-21 08:43:00,212.565,212.6,212.56,212.57,183900000.0
2008-07-21 08:44:00,212.57,212.65,212.57,212.65,159000000.0
2008-07-21 08:45:00,212.645,212.645,212.62,212.63,48600000.0
2008-07-21 08:46:00,212.62,212.65,212.595,212.64,121800000.0
2008-07-21 08:47:00,212.64,212.64,212.6,212.61,146300000.0
2008-07-21 08:48:00,212.615,212.64,212.57,212.58,104700000.0
2008-07-21 08:49:00,212.59,212.62,212.58,212.58,102800000.0
2008-07-21 08:50:00,212.59,212.59,212.56,212.56,114600000.0
2008-07-21 08:51:00,212.55,212.62,212.55,212.59,209500000.0
2008-07-21 08:52:00,212.59,212.61,212.575,212.575,127500000.0
2008-07-21 08:53:00,212.575,212.58,212.56,212.58,156300000.0
2008-07-21 08:54:00,212.575,212.64,212.57,212.64,137500000.0
2008-07-21 08:55:00,212.64,212.65,212.59,212.59,67700000.0
2008-07-21 08:56:00,212.59,212.605,212.59,212.605,22100000.0
2008-07-21 08:57:00,212.61,212.64,212.545,212.59,177000000.0
2008-07-21 08:58:00,212.59,212.655,212.59,212.64,133600000.0
2008-07-21 08:59:00,212.64,212.725,212.635,212.695,246800000.0
2008-07-21 09:00:00,212.695,212.745,212.655,212.72,218300000.0
2008-07-21 09:01:00,212.72,212.72,212.69,212.72,170500000.0
2008-07-21 09:02:00,212.71,212.83,212.7,212.72,241900000.0
2008-07-21 09:03:00,212.71,212.725,212.67,212.68,157200000.0
2008-07-21 09:04:00,212.68,212.69,212.655,212.67,132500000.0
2008-07-21 09:05:00,212.67,212.67,212.635,212.66,84100000.0
2008-07-21 09:06:00,212.65,212.65,212.54,212.54,147300000.0
2008-07-21 09:07:00,212.54,212.55,212.475,212.485,174800000.0
2008-07-21 09:08:00,212.485,212.53,212.485,212.505,166100000.0
2008-07-21 09:09:00,212.5,212.56,212.5,212.56,112700000.0
2008-07-21 09:10:00,212.56,212.66,212.555,212.62,235900000.0
2008-07-21 09:11:00,212.63,212.63,212.51,212.52,141500000.0
2008-07-21 09:12:00,212.49,212.54,212.46,212.485,251584375.0
2008-07-21 09:13:00,212.49,212.55,212.445,212.515,254700000.0
2008-07-21 09:14:00,212.52,212.525,212.485,212.52,292900000.0
2008-07-21 09:15:00,212.52,212.52,212.465,212.48,156700000.0
2008-07-21 09:16:00,212.485,212.52,212.475,212.475,196900000.0
2008-07-21 09:17:00,212.48,212.51,212.45,212.5,194100000.0
2008-07-21 09:18:00,212.51,212.51,212.46,212.48,106700000.0
2008-07-21 09:19:00,212.47,212.475,212.435,212.47,133700000.0
2008-07-21 09:20:00,212.47,212.5,212.47,212.47,132100000.0
2008-07-21 09:21:00,212.475,212.48,212.415,212.415,80800000.0
2008-07-21 09:22:00,212.415,212.44,212.33,212.37,305400000.0
2008-07-21 09:23:00,212.38,212.42,212.355,212.41,247200000.0
2008-07-21 09:24:00,212.4,212.44,212.34,212.43,233900000.0
2008-07-21 09:25:00,212.445,212.46,212.4,212.435,148400000.0
2008-07-21 09:26:00,212.44,212.475,212.415,212.45,200300000.0
2008-07-21 09:27:00,212.45,212.47,212.425,212.44,119100000.0
2008-07-21 09:28:00,212.445,212.445,212.4,212.405,52600000.0
2008-07-21 09:29:00,212.41,212.465,212.41,212.445,150800000.0
2008-07-21 09:30:00,212.46,212.46,212.42,212.42,41100000.0
2008-07-21 09:31:00,212.42,212.42,212.385,212.39,34600000.0
2008-07-21 09:32:00,212.375,212.375,212.325,212.345,162300000.0
2008-07-21 09:33:00,212.335,212.335,212.3,212.32,213000000.0
2008-07-21 09:34:00,212.32,212.355,212.32,212.355,128300000.0
2008-07-21 09:35:00,212.355,212.41,212.35,212.37,176800000.0
2008-07-21 09:36:00,212.37,212.38,212.32,212.32,166200000.0
2008-07-21 09:37:00,212.33,212.345,212.31,212.33,127500000.0
2008-07-21 09:38:00,212.33,212.39,212.33,212.36,150600000.0
2008-07-21 09:39:00,212.36,212.36,212.34,212.36,35200000.0
2008-07-21 09:40:00,212.36,212.36,212.335,212.34,128900000.0
2008-07-21 09:41:00,212.34,212.385,212.335,212.385,213800000.0
2008-07-21 09:42:00,212.39,212.42,212.38,212.4,171000000.0
2008-07-21 09:43:00,212.405,212.41,212.38,212.41,164100000.0
2008-07-21 09:44:00,212.41,212.49,212.41,212.44,179000000.0
2008-07-21 09:45:00,212.445,212.53,212.445,212.53,100600000.0
2008-07-21 09:46:00,212.525,212.53,212.46,212.47,222500000.0
2008-07-21 09:47:00,212.47,212.47,212.43,212.43,98300000.0
2008-07-21 09:48:00,212.42,212.43,212.35,212.35,137700000.0
2008-07-21 09:49:00,212.35,212.39,212.35,212.38,151200000.0
2008-07-21 09:50:00,212.38,212.4,212.36,212.38,177200000.0
2008-07-21 09:51:00,212.37,212.37,212.34,212.36,138800000.0
2008-07-21 09:52:00,212.36,212.47,212.36,212.45,189800000.0
2008-07-21 09:53:00,212.46,212.51,212.42,212.51,169900000.0
2008-07-21 09:54:00,212.51,212.51,212.455,212.49,143700000.0
2008-07-21 09:55:00,212.5,212.56,212.44,212.48,280802500.0
2008-07-21 09:56:00,212.48,212.5,212.41,212.44,211000000.0
2008-07-21 09:57:00,212.44,212.47,212.415,212.45,173400000.0
2008-07-21 09:58:00,212.45,212.45,212.405,212.42,96600000.0
2008-07-21 09:59:00,212.425,212.495,212.385,212.495,212000000.0
2008-07-21 10:00:00,212.48,212.49,212.425,212.45,199100000.0
2008-07-21 10:01:00,212.45,212.45,212.39,212.4,134100000.0
2008-07-21 10:02:00,212.4,212.4,212.34,212.34,124100000.0
2008-07-21 10:03:00,212.34,212.37,212.325,212.345,156000000.0
2008-07-21 10:04:00,212.345,212.365,212.305,212.305,164400000.0
2008-07-21 10:05:00,212.3,212.33,212.285,212.3,229400000.0
2008-07-21 10:06:00,212.3,212.34,212.29,212.31,173200000.0
2008-07-21 10:07:00,212.31,212.33,212.29,212.325,211500000.0
2008-07-21 10:08:00,212.325,212.37,212.32,212.37,131100000.0
2008-07-21 10:09:00,212.36,212.4,212.33,212.365,172600000.0
2008-07-21 10:10:00,212.365,212.43,212.365,212.42,227700000.0
2008-07-21 10:11:00,212.41,212.43,212.36,212.365,163800000.0
2008-07-21 10:12:00,212.375,212.38,212.31,212.315,180200000.0
2008-07-21 10:13:00,212.31,212.33,212.26,212.275,183600000.0
2008-07-21 10:14:00,212.275,212.32,212.23,212.265,134500000.0
2008-07-21 10:15:00,212.255,212.275,212.225,212.225,246500000.0
2008-07-21 10:16:00,212.23,212.275,212.2,212.205,296710000.0
2008-07-21 10:17:00,212.215,212.305,212.215,212.305,214500000.0
2008-07-21 10:18:00,212.305,212.35,212.29,212.325,213700000.0
2008-07-21 10:19:00,212.325,212.35,212.2,212.21,266450000.0
2008-07-21 10:20:00,212.2,212.245,212.2,212.235,264847500.0
2008-07-21 10:21:00,212.235,212.26,212.215,212.225,247100000.0
2008-07-21 10:22:00,212.24,212.26,212.2,212.215,195242500.0
2008-07-21 10:23:00,212.225,212.25,212.2,212.21,204850000.0
2008-07-21 10:24:00,212.21,212.25,212.2,212.21,271950000.0
2008-07-21 10:25:00,212.21,212.34,212.21,212.335,271400000.0
2008-07-21 10:26:00,212.34,212.37,212.32,212.36,223300000.0
2008-07-21 10:27:00,212.37,212.4,212.335,212.365,195800000.0
2008-07-21 10:28:00,212.36,212.36,212.325,212.34,198100000.0
2008-07-21 10:29:00,212.35,212.35,212.32,212.33,174800000.0
2008-07-21 10:30:00,212.33,212.35,212.295,212.33,151300000.0
2008-07-21 10:31:00,212.34,212.37,212.325,212.325,157700000.0
2008-07-21 10:32:00,212.32,212.325,212.265,212.29,244300000.0
2008-07-21 10:33:00,212.29,212.32,212.185,212.215,266250000.0
2008-07-21 10:34:00,212.205,212.22,212.14,212.14,240800000.0
2008-07-21 10:35:00,212.145,212.2,212.145,212.19,128900000.0
2008-07-21 10:36:00,212.185,212.27,212.18,212.27,137000000.0
2008-07-21 10:37:00,212.27,212.275,212.225,212.27,141700000.0
2008-07-21 10:38:00,212.27,212.3,212.24,212.29,186800000.0
2008-07-21 10:39:00,212.3,212.34,212.265,212.34,273100000.0
2008-07-21 10:40:00,212.34,212.34,212.265,212.3,288100000.0
2008-07-21 10:41:00,212.3,212.36,212.3,212.32,170300000.0
2008-07-21 10:42:00,212.31,212.37,212.31,212.33,159800000.0
2008-07-21 10:43:00,212.32,212.4,212.32,212.39,269600000.0
2008-07-21 10:44:00,212.4,212.47,212.4,212.43,123100000.0
2008-07-21 10:45:00,212.42,212.43,212.4,212.41,93700000.0
2008-07-21 10:46:00,212.4,212.41,212.37,212.37,156700000.0
2008-07-21 10:47:00,212.37,212.39,212.36,212.365,148000000.0
2008-07-21 10:48:00,212.365,212.39,212.36,212.39,100900000.0
2008-07-21 10:49:00,212.39,212.43,212.39,212.42,89100000.0
2008-07-21 10:50:00,212.42,212.43,212.37,212.42,194900000.0
2008-07-21 10:51:00,212.42,212.43,212.39,212.39,104600000.0
2008-07-21 10:52:00,212.39,212.4,212.37,212.4,100900000.0
2008-07-21 10:53:00,212.4,212.4,212.285,212.31,213100000.0
2008-07-21 10:54:00,212.315,212.35,212.31,212.33,93800000.0
2008-07-21 10:55:00,212.34,212.35,212.27,212.35,185900000.0
2008-07-21 10:56:00,212.355,212.37,212.335,212.37,92000000.0
2008-07-21 10:57:00,212.38,212.405,212.38,212.4,68800000.0
2008-07-21 10:58:00,212.4,212.405,212.385,212.39,40800000.0
2008-07-21 10:59:00,212.39,212.42,212.39,212.42,88000000.0
2008-07-21 11:00:00,212.42,212.51,212.42,212.5,151500000.0
2008-07-21 11:01:00,212.505,212.55,212.5,212.53,177000000.0
2008-07-21 11:02:00,212.525,212.525,212.5,212.51,94000000.0
2008-07-21 11:03:00,212.5,212.52,212.49,212.52,118800000.0
2008-07-21 11:04:00,212.515,212.615,212.51,212.58,179500000.0
2008-07-21 11:05:00,212.59,212.665,212.57,212.64,294800000.0
2008-07-21 11:06:00,212.64,212.755,212.625,212.735,365600000.0
2008-07-21 11:07:00,212.735,212.82,212.725,212.81,226600000.0
2008-07-21 11:08:00,212.805,212.86,212.785,212.85,198200000.0
2008-07-21 11:09:00,212.85,212.85,212.77,212.78,194700000.0
2008-07-21 11:10:00,212.78,212.78,212.73,212.77,199400000.0
2008-07-21 11:11:00,212.77,212.79,212.76,212.76,105200000.0
2008-07-21 11:12:00,212.76,212.81,212.74,212.795,258400000.0
2008-07-21 11:13:00,212.795,212.81,212.68,212.68,339000000.0
2008-07-21 11:14:00,212.68,212.685,212.635,212.675,278100000.0
2008-07-21 11:15:00,212.67,212.685,212.635,212.65,130500000.0
2008-07-21 11:16:00,212.645,212.675,212.615,212.615,205000000.0
2008-07-21 11:17:00,212.615,212.63,212.59,212.625,180300000.0
2008-07-21 11:18:00,212.625,212.66,212.61,212.655,205900000.0
2008-07-21 11:19:00,212.655,212.745,212.655,212.735,119300000.0
2008-07-21 11:20:00,212.735,212.91,212.735,212.9,216900000.0
2008-07-21 11:21:00,212.9,212.9,212.815,212.83,209800000.0
2008-07-21 11:22:00,212.825,212.83,212.795,212.8,153100000.0
2008-07-21 11:23:00,212.795,212.865,212.785,212.86,217400000.0
2008-07-21 11:24:00,212.86,212.865,212.82,212.82,92300000.0
2008-07-21 11:25:00,212.825,212.875,212.82,212.85,125400000.0
2008-07-21 11:26:00,212.85,212.85,212.82,212.835,142100000.0
2008-07-21 11:27:00,212.835,212.86,212.815,212.83,100300000.0
2008-07-21 11:28:00,212.83,212.83,212.785,212.81,127400000.0
2008-07-21 11:29:00,212.805,212.805,212.79,212.8,35800000.0
2008-07-21 11:30:00,212.795,212.805,212.76,212.77,108300000.0
2008-07-21 11:31:00,212.775,212.81,212.745,212.81,132800000.0
2008-07-21 11:32:00,212.795,212.83,212.78,212.82,150700000.0
2008-07-21 11:33:00,212.82,212.85,212.8,212.85,148500000.0
2008-07-21 11:34:00,212.84,212.88,212.79,212.83,212900000.0
2008-07-21 11:35:00,212.83,212.89,212.795,212.84,248400000.0
2008-07-21 11:36:00,212.84,212.875,212.835,212.865,122700000.0
2008-07-21 11:37:00,212.875,212.875,212.78,212.79,168800000.0
2008-07-21 11:38:00,212.79,212.89,212.785,212.89,215300000.0
2008-07-21 11:39:00,212.89,212.89,212.83,212.84,144300000.0
2008-07-21 11:40:00,212.845,212.88,212.815,212.815,248800000.0
2008-07-21 11:41:00,212.815,212.85,212.815,212.84,111300000.0
2008-07-21 11:42:00,212.84,212.935,212.84,212.905,211500000.0
2008-07-21 11:43:00,212.9,212.97,212.87,212.97,212600000.0
2008-07-21 11:44:00,212.97,212.99,212.93,212.94,144600000.0
2008-07-21 11:45:00,212.94,212.955,212.935,212.94,143600000.0
2008-07-21 11:46:00,212.94,212.95,212.92,212.94,101300000.0
2008-07-21 11:47:00,212.94,212.94,212.88,212.9,190700000.0
2008-07-21 11:48:00,212.905,212.93,212.9,212.905,130500000.0
2008-07-21 11:49:00,212.9,212.905,212.79,212.81,127200000.0
2008-07-21 11:50:00,212.81,212.85,212.81,212.84,180500000.0
2008-07-21 11:51:00,212.84,212.87,212.83,212.855,287100000.0
2008-07-21 11:52:00,212.865,212.88,212.825,212.865,367400000.0
2008-07-21 11:53:00,212.875,212.885,212.83,212.865,249200000.0
2008-07-21 11:54:00,212.855,212.905,212.855,212.895,172300000.0
2008-07-21 11:55:00,212.895,212.895,212.83,212.845,231000000.0
2008-07-21 11:56:00,212.845,212.87,212.845,212.865,118000000.0
2008-07-21 11:57:00,212.865,212.92,212.86,212.91,239200000.0
2008-07-21 11:58:00,212.91,212.95,212.9,212.93,269700000.0
2008-07-21 11:59:00,212.93,212.94,212.905,212.905,267300000.0
2008-07-21 12:00:00,212.905,212.925,212.895,212.915,100000000.0
2008-07-21 12:01:00,212.915,212.94,212.91,212.92,113500000.0
2008-07-21 12:02:00,212.925,212.965,212.905,212.915,240400000.0
2008-07-21 12:03:00,212.92,212.955,212.92,212.955,110200000.0
2008-07-21 12:04:00,212.945,212.955,212.925,212.955,31400000.0
2008-07-21 12:05:00,212.955,212.975,212.905,212.915,110100000.0
2008-07-21 12:06:00,212.915,212.935,212.905,212.935,53600000.0
2008-07-21 12:07:00,212.935,212.935,212.905,212.925,94500000.0
2008-07-21 12:08:00,212.92,212.925,212.86,212.885,166500000.0
2008-07-21 12:09:00,212.885,212.9,212.855,212.855,195900000.0
2008-07-21 12:10:00,212.855,212.865,212.84,212.85,110900000.0
2008-07-21 12:11:00,212.85,212.865,212.85,212.855,63100000.0
2008-07-21 12:12:00,212.855,212.865,212.83,212.865,110200000.0
2008-07-21 12:13:00,212.865,212.865,212.83,212.84,131100000.0
2008-07-21 12:14:00,212.84,212.91,212.835,212.91,211900000.0
2008-07-21 12:15:00,212.905,212.905,212.83,212.88,249200000.0
2008-07-21 12:16:00,212.88,212.88,212.845,212.86,112600000.0
2008-07-21 12:17:00,212.85,212.88,212.845,212.88,83100000.0
2008-07-21 12:18:00,212.875,212.895,212.875,212.895,69500000.0
2008-07-21 12:19:00,212.89,212.895,212.875,212.885,201400000.0
2008-07-21 12:20:00,212.875,212.885,212.855,212.865,141600000.0
2008-07-21 12:21:00,212.865,212.925,212.86,212.915,174900000.0
2008-07-21 12:22:00,212.915,212.995,212.915,212.99,197900000.0
2008-07-21 12:23:00,213.01,213.03,212.995,213.03,125400000.0
2008-07-21 12:24:00,213.04,213.085,213.01,213.02,264900000.0
2008-07-21 12:25:00,213.015,213.025,213.005,213.01,116500000.0
2008-07-21 12:26:00,213.01,213.025,212.97,212.99,285600000.0
2008-07-21 12:27:00,212.99,213.04,212.98,213.03,162900000.0
2008-07-21 12:28:00,213.03,213.035,213.02,213.025,197000000.0
2008-07-21 12:29:00,213.03,213.035,212.955,212.985,188800000.0
2008-07-21 12:30:00,212.975,212.985,212.955,212.97,190000000.0
2008-07-21 12:31:00,212.97,213.07,212.965,213.05,253300000.0
2008-07-21 12:32:00,213.05,213.085,213.02,213.04,199900000.0
2008-07-21 12:33:00,213.035,213.055,212.975,212.98,192200000.0
2008-07-21 12:34:00,212.975,213.0,212.97,212.995,229700000.0
2008-07-21 12:35:00,212.99,213.0,212.97,212.995,130200000.0
2008-07-21 12:36:00,213.0,213.055,213.0,213.055,135100000.0
2008-07-21 12:37:00,213.045,213.05,213.0,213.02,222800000.0
2008-07-21 12:38:00,213.03,213.05,213.025,213.025,220100000.0
2008-07-21 12:39:00,213.025,213.045,213.015,213.025,121800000.0
2008-07-21 12:40:00,213.02,213.03,213.005,213.03,56100000.0
2008-07-21 12:41:00,213.035,213.035,213.01,213.025,26700000.0
2008-07-21 12:42:00,213.025,213.045,212.98,212.98,129700000.0
2008-07-21 12:43:00,212.985,213.05,212.985,213.02,228900000.0
2008-07-21 12:44:00,213.03,213.045,213.005,213.025,204400000.0
2008-07-21 12:45:00,213.02,213.075,213.0,213.045,170600000.0
2008-07-21 12:46:00,213.04,213.065,213.03,213.05,185400000.0
2008-07-21 12:47:00,213.055,213.07,213.05,213.055,145300000.0
2008-07-21 12:48:00,213.055,213.065,213.05,213.055,105100000.0
2008-07-21 12:49:00,213.06,213.08,213.035,213.08,138300000.0
2008-07-21 12:50:00,213.08,213.08,213.045,213.055,125700000.0
2008-07-21 12:51:00,213.055,213.055,213.035,213.05,84600000.0
2008-07-21 12:52:00,213.055,213.095,213.05,213.08,99700000.0
2008-07-21 12:53:00,213.08,213.105,213.065,213.1,179000000.0
2008-07-21 12:54:00,213.1,213.11,213.06,213.06,361300000.0
2008-07-21 12:55:00,213.06,213.085,213.06,213.08,159600000.0
2008-07-21 12:56:00,213.085,213.095,213.08,213.095,59900000.0
2008-07-21 12:57:00,213.095,213.155,213.095,213.13,212700000.0
2008-07-21 12:58:00,213.13,213.14,213.1,213.1,233100000.0
2008-07-21 12:59:00,213.1,213.16,213.07,213.145,222100000.0
2008-07-21 13:00:00,213.145,213.39,213.115,213.34,462700000.0
2008-07-21 13:01:00,213.34,213.445,213.34,213.435,433800000.0
2008-07-21 13:02:00,213.45,213.51,213.42,213.43,553600000.0
2008-07-21 13:03:00,213.43,213.53,213.41,213.505,192100000.0
2008-07-21 13:04:00,213.495,213.495,213.375,213.445,248800000.0
2008-07-21 13:05:00,213.445,213.535,213.435,213.51,365100000.0
2008-07-21 13:06:00,213.515,213.535,213.49,213.495,182600000.0
2008-07-21 13:07:00,213.505,213.505,213.41,213.41,320900000.0
2008-07-21 13:08:00,213.41,213.45,213.38,213.395,316900000.0
2008-07-21 13:09:00,213.4,213.4,213.36,213.37,301100000.0
2008-07-21 13:10:00,213.37,213.44,213.345,213.425,351900000.0
2008-07-21 13:11:00,213.425,213.57,213.425,213.565,245800000.0
2008-07-21 13:12:00,213.565,213.64,213.56,213.6,300200000.0
2008-07-21 13:13:00,213.61,213.75,213.6,213.74,371700000.0
2008-07-21 13:14:00,213.73,213.75,213.69,213.745,310800000.0
2008-07-21 13:15:00,213.745,213.825,213.72,213.76,488100000.0
2008-07-21 13:16:00,213.76,213.76,213.72,213.73,301800000.0
2008-07-21 13:17:00,213.72,213.74,213.68,213.72,290500000.0
2008-07-21 13:18:00,213.72,213.75,213.71,213.745,237400000.0
2008-07-21 13:19:00,213.745,213.745,213.61,213.615,335000000.0
2008-07-21 13:20:00,213.61,213.61,213.55,213.56,231000000.0
2008-07-21 13:21:00,213.555,213.61,213.555,213.6,376100000.0
2008-07-21 13:22:00,213.6,213.64,213.595,213.605,278600000.0
2008-07-21 13:23:00,213.6,213.645,213.6,213.6,330800000.0
2008-07-21 13:24:00,213.6,213.62,213.535,213.535,377500000.0
2008-07-21 13:25:00,213.535,213.555,213.465,213.48,313000000.0
2008-07-21 13:26:00,213.49,213.555,213.44,213.55,251300000.0
2008-07-21 13:27:00,213.54,213.63,213.5,213.625,222500000.0
2008-07-21 13:28:00,213.625,213.66,213.585,213.65,361100000.0
2008-07-21 13:29:00,213.65,213.66,213.575,213.585,220200000.0
2008-07-21 13:30:00,213.59,213.61,213.575,213.61,222000000.0
2008-07-21 13:31:00,213.615,213.62,213.53,213.53,301200000.0
2008-07-21 13:32:00,213.53,213.54,213.45,213.45,259800000.0
2008-07-21 13:33:00,213.45,213.495,213.445,213.495,147900000.0
2008-07-21 13:34:00,213.495,213.545,213.49,213.53,103800000.0
2008-07-21 13:35:00,213.53,213.55,213.52,213.55,224300000.0
2008-07-21 13:36:00,213.555,213.595,213.5,213.565,190900000.0
2008-07-21 13:37:00,213.565,213.6,213.555,213.58,187000000.0
2008-07-21 13:38:00,213.58,213.595,213.535,213.535,162300000.0
2008-07-21 13:39:00,213.535,213.555,213.515,213.515,200400000.0
2008-07-21 13:40:00,213.515,213.525,213.435,213.435,320400000.0
2008-07-21 13:41:00,213.445,213.475,213.425,213.435,300600000.0
2008-07-21 13:42:00,213.435,213.48,213.435,213.475,187900000.0
2008-07-21 13:43:00,213.475,213.495,213.42,213.44,238800000.0
2008-07-21 13:44:00,213.445,213.455,213.43,213.43,258300000.0
2008-07-21 13:45:00,213.435,213.505,213.43,213.475,390600000.0
2008-07-21 13:46:00,213.475,213.48,213.425,213.44,300600000.0
2008-07-21 13:47:00,213.44,213.465,213.42,213.43,197100000.0
2008-07-21 13:48:00,213.435,213.485,213.43,213.485,249400000.0
2008-07-21 13:49:00,213.485,213.575,213.475,213.54,267000000.0
2008-07-21 13:50:00,213.54,213.54,213.475,213.485,147100000.0
2008-07-21 13:51:00,213.485,213.485,213.41,213.44,317500000.0
2008-07-21 13:52:00,213.44,213.44,213.4,213.405,277200000.0
2008-07-21 13:53:00,213.405,213.415,213.34,213.355,213500000.0
2008-07-21 13:54:00,213.355,213.44,213.335,213.365,312800000.0
2008-07-21 13:55:00,213.365,213.41,213.365,213.4,189100000.0
2008-07-21 13:56:00,213.4,213.42,213.395,213.4,159900000.0
2008-07-21 13:57:00,213.4,213.42,213.4,213.4,117700000.0
2008-07-21 13:58:00,213.4,213.43,213.4,213.43,77100000.0
2008-07-21 13:59:00,213.43,213.44,213.42,213.435,74900000.0
2008-07-21 14:00:00,213.44,213.46,213.41,213.41,229370018.0
2008-07-21 14:01:00,213.415,213.45,213.415,213.43,99900000.0
2008-07-21 14:02:00,213.43,213.47,213.43,213.44,139800000.0
2008-07-21 14:03:00,213.44,213.475,213.44,213.455,160900000.0
2008-07-21 14:04:00,213.455,213.505,213.445,213.455,250900000.0
2008-07-21 14:05:00,213.455,213.475,213.37,213.42,206800000.0
2008-07-21 14:06:00,213.415,213.43,213.405,213.41,250000000.0
2008-07-21 14:07:00,213.41,213.425,213.375,213.42,247300000.0
2008-07-21 14:08:00,213.42,213.445,213.41,213.41,188000000.0
2008-07-21 14:09:00,213.415,213.435,213.355,213.365,323900000.0
2008-07-21 14:10:00,213.375,213.465,213.365,213.46,256700000.0
2008-07-21 14:11:00,213.46,213.46,213.365,213.38,292300000.0
2008-07-21 14:12:00,213.38,213.405,213.36,213.39,200500000.0
2008-07-21 14:13:00,213.39,213.46,213.355,213.44,246400000.0
2008-07-21 14:14:00,213.445,213.5,213.41,213.495,344200000.0
2008-07-21 14:15:00,213.495,213.5,213.42,213.435,461100000.0
2008-07-21 14:16:00,213.435,213.475,213.41,213.475,187800000.0
2008-07-21 14:17:00,213.475,213.485,213.425,213.43,164200000.0
2008-07-21 14:18:00,213.43,213.47,213.425,213.47,132500000.0
2008-07-21 14:19:00,213.48,213.51,213.475,213.5,301100000.0
2008-07-21 14:20:00,213.5,213.505,213.46,213.465,93500000.0
2008-07-21 14:21:00,213.465,213.465,213.425,213.43,224800000.0
2008-07-21 14:22:00,213.435,213.475,213.425,213.47,236200000.0
2008-07-21 14:23:00,213.475,213.635,213.465,213.595,259500000.0
2008-07-21 14:24:00,213.595,213.61,213.565,213.565,194700000.0
2008-07-21 14:25:00,213.56,213.575,213.54,213.54,265000000.0
2008-07-21 14:26:00,213.53,213.57,213.53,213.55,197700000.0
2008-07-21 14:27:00,213.55,213.595,213.545,213.58,146900000.0
2008-07-21 14:28:00,213.58,213.58,213.52,213.545,162100000.0
2008-07-21 14:29:00,213.545,213.55,213.43,213.53,284400000.0
2008-07-21 14:30:00,213.53,213.59,213.53,213.56,262000000.0
2008-07-21 14:31:00,213.565,213.58,213.48,213.56,342900000.0
2008-07-21 14:32:00,213.565,213.57,213.525,213.53,217000000.0
2008-07-21 14:33:00,213.53,213.56,213.505,213.56,147800000.0
2008-07-21 14:34:00,213.56,213.6,213.465,213.48,296900000.0
2008-07-21 14:35:00,213.485,213.525,213.475,213.495,159900000.0
2008-07-21 14:36:00,213.49,213.49,213.465,213.48,217800000.0
2008-07-21 14:37:00,213.485,213.53,213.485,213.505,171000000.0
2008-07-21 14:38:00,213.505,213.52,213.49,213.49,127800000.0
2008-07-21 14:39:00,213.49,213.525,213.49,213.52,192800000.0
2008-07-21 14:40:00,213.52,213.55,213.51,213.55,155100000.0
2008-07-21 14:41:00,213.55,213.57,213.55,213.56,169900000.0
2008-07-21 14:42:00,213.56,213.585,213.495,213.505,291700000.0
2008-07-21 14:43:00,213.51,213.51,213.47,213.5,191300000.0
2008-07-21 14:44:00,213.5,213.51,213.49,213.5,221900000.0
2008-07-21 14:45:00,213.5,213.52,213.5,213.51,206100000.0
2008-07-21 14:46:00,213.505,213.515,213.5,213.51,142800000.0
2008-07-21 14:47:00,213.51,213.54,213.51,213.53,261800000.0
2008-07-21 14:48:00,213.53,213.53,213.49,213.49,47300000.0
2008-07-21 14:49:00,213.49,213.52,213.485,213.52,89500000.0
2008-07-21 14:50:00,213.52,213.57,213.51,213.57,138200000.0
2008-07-21 14:51:00,213.56,213.575,213.535,213.545,252200000.0
2008-07-21 14:52:00,213.54,213.555,213.54,213.54,147500000.0
2008-07-21 14:53:00,213.54,213.54,213.52,213.54,183700000.0
2008-07-21 14:54:00,213.54,213.565,213.52,213.535,330300000.0
2008-07-21 14:55:00,213.53,213.615,213.53,213.58,394500000.0
2008-07-21 14:56:00,213.58,213.64,213.545,213.57,335300000.0
2008-07-21 14:57:00,213.58,213.64,213.565,213.585,374000000.0
2008-07-21 14:58:00,213.585,213.63,213.565,213.565,221900000.0
2008-07-21 14:59:00,213.57,213.6,213.555,213.57,114700000.0
2008-07-21 15:00:00,213.57,213.59,213.545,213.59,232700000.0
2008-07-21 15:01:00,213.59,213.6,213.58,213.59,164900000.0
2008-07-21 15:02:00,213.59,213.6,213.55,213.55,178000000.0
2008-07-21 15:03:00,213.55,213.55,213.52,213.52,84500000.0
2008-07-21 15:04:00,213.52,213.52,213.5,213.51,128600000.0
2008-07-21 15:05:00,213.51,213.52,213.47,213.48,186500000.0
2008-07-21 15:06:00,213.48,213.52,213.46,213.5,169900000.0
2008-07-21 15:07:00,213.51,213.51,213.44,213.44,266500000.0
2008-07-21 15:08:00,213.43,213.47,213.42,213.47,253700000.0
2008-07-21 15:09:00,213.485,213.485,213.4,213.45,284900000.0
2008-07-21 15:10:00,213.45,213.45,213.395,213.395,290900000.0
2008-07-21 15:11:00,213.4,213.43,213.335,213.34,398400000.0
2008-07-21 15:12:00,213.345,213.38,213.335,213.36,372100000.0
2008-07-21 15:13:00,213.35,213.37,213.31,213.33,555400000.0
2008-07-21 15:14:00,213.33,213.36,213.31,213.355,161000000.0
2008-07-21 15:15:00,213.355,213.4,213.35,213.39,119800000.0
2008-07-21 15:16:00,213.38,213.38,213.355,213.36,104400000.0
2008-07-21 15:17:00,213.355,213.38,213.35,213.38,90100000.0
2008-07-21 15:18:00,213.38,213.41,213.37,213.38,173200000.0
2008-07-21 15:19:00,213.38,213.4,213.345,213.355,241200000.0
2008-07-21 15:20:00,213.35,213.4,213.33,213.375,191800000.0
2008-07-21 15:21:00,213.38,213.405,213.38,213.4,92500000.0
2008-07-21 15:22:00,213.4,213.41,213.39,213.41,135900000.0
2008-07-21 15:23:00,213.41,213.41,213.4,213.41,118800000.0
2008-07-21 15:24:00,213.41,213.43,213.41,213.43,128200000.0
2008-07-21 15:25:00,213.43,213.45,213.42,213.42,183000000.0
2008-07-21 15:26:00,213.42,213.435,213.4,213.425,185800000.0
2008-07-21 15:27:00,213.43,213.445,213.41,213.44,184400000.0
2008-07-21 15:28:00,213.44,213.45,213.405,213.41,139600000.0
2008-07-21 15:29:00,213.405,213.45,213.4,213.4,193300000.0
2008-07-21 15:30:00,213.4,213.43,213.39,213.4,244800000.0
2008-07-21 15:31:00,213.4,213.44,213.4,213.41,252800000.0
2008-07-21 15:32:00,213.41,213.41,213.3,213.3,326600000.0
2008-07-21 15:33:00,213.3,213.33,213.285,213.325,353700000.0
2008-07-21 15:34:00,213.32,213.335,213.29,213.3,174000000.0
2008-07-21 15:35:00,213.305,213.36,213.305,213.34,166400000.0
2008-07-21 15:36:00,213.35,213.42,213.34,213.42,417400000.0
2008-07-21 15:37:00,213.41,213.49,213.4,213.48,352200000.0
2008-07-21 15:38:00,213.48,213.51,213.45,213.485,268700000.0
2008-07-21 15:39:00,213.49,213.53,213.48,213.53,391600000.0
2008-07-21 15:40:00,213.53,213.53,213.465,213.52,399500000.0
2008-07-21 15:41:00,213.52,213.52,213.44,213.52,234700000.0
2008-07-21 15:42:00,213.51,213.53,213.46,213.51,259800000.0
2008-07-21 15:43:00,213.5,213.55,213.49,213.535,279500000.0
2008-07-21 15:44:00,213.54,213.56,213.5,213.54,324400000.0
2008-07-21 15:45:00,213.54,213.605,213.54,213.57,227200000.0
2008-07-21 15:46:00,213.57,213.61,213.54,213.55,312500000.0
2008-07-21 15:47:00,213.55,213.58,213.55,213.56,117800000.0
2008-07-21 15:48:00,213.57,213.6,213.505,213.56,312099999.0
2008-07-21 15:49:00,213.56,213.56,213.52,213.52,154500000.0
2008-07-21 15:50:00,213.52,213.52,213.47,213.51,262400000.0
2008-07-21 15:51:00,213.505,213.535,213.445,213.445,128900000.0
2008-07-21 15:52:00,213.445,213.495,213.43,213.45,242900000.0
2008-07-21 15:53:00,213.445,213.48,213.44,213.47,43300000.0
2008-07-21 15:54:00,213.46,213.485,213.45,213.47,159200000.0
2008-07-21 15:55:00,213.47,213.475,213.42,213.44,177900000.0
2008-07-21 15:56:00,213.44,213.46,213.41,213.45,221000000.0
2008-07-21 15:57:00,213.455,213.465,213.43,213.455,177700000.0
2008-07-21 15:58:00,213.455,213.46,213.44,213.44,177200000.0
2008-07-21 15:59:00,213.45,213.48,213.39,213.44,317000000.0
2008-07-21 16:00:00,213.45,213.5,213.4,213.425,300100000.0
2008-07-21 16:01:00,213.425,213.5,213.425,213.46,212000000.0
2008-07-21 16:02:00,213.45,213.47,213.425,213.45,336400000.0
2008-07-21 16:03:00,213.44,213.45,213.375,213.39,241400000.0
2008-07-21 16:04:00,213.39,213.42,213.37,213.395,239200000.0
2008-07-21 16:05:00,213.4,213.4,213.36,213.38,253900000.0
2008-07-21 16:06:00,213.38,213.405,213.36,213.37,275200000.0
2008-07-21 16:07:00,213.36,213.37,213.34,213.34,165500000.0
2008-07-21 16:08:00,213.335,213.37,213.275,213.285,155200000.0
2008-07-21 16:09:00,213.29,213.38,213.29,213.37,76600000.0
2008-07-21 16:10:00,213.37,213.38,213.36,213.36,49500000.0
2008-07-21 16:11:00,213.37,213.37,213.265,213.27,89500000.0
2008-07-21 16:12:00,213.27,213.34,213.27,213.33,45300000.0
2008-07-21 16:13:00,213.34,213.39,213.3,213.38,88800000.0
2008-07-21 16:14:00,213.37,213.46,213.37,213.43,171000000.0
2008-07-21 16:15:00,213.43,213.45,213.385,213.44,375300000.0
2008-07-21 16:16:00,213.44,213.445,213.39,213.41,234400000.0
2008-07-21 16:17:00,213.41,213.43,213.365,213.43,208800000.0
2008-07-21 16:18:00,213.405,213.455,213.375,213.405,255600000.0
2008-07-21 16:19:00,213.42,213.43,213.395,213.43,163800000.0
2008-07-21 16:20:00,213.445,213.45,213.385,213.445,120500000.0
2008-07-21 16:21:00,213.44,213.44,213.39,213.435,112900000.0
2008-07-21 16:22:00,213.44,213.495,213.44,213.485,144200000.0
2008-07-21 16:23:00,213.49,213.505,213.38,213.39,174800000.0
2008-07-21 16:24:00,213.4,213.41,213.35,213.36,105000000.0
2008-07-21 16:25:00,213.35,213.39,213.35,213.38,161500000.0
2008-07-21 16:26:00,213.38,213.4,213.36,213.38,154700000.0
2008-07-21 16:27:00,213.38,213.44,213.38,213.41,223800000.0
2008-07-21 16:28:00,213.42,213.43,213.38,213.39,193900000.0
2008-07-21 16:29:00,213.4,213.41,213.335,213.35,208200000.0
2008-07-21 16:30:00,213.35,213.36,213.32,213.36,123000000.0
2008-07-21 16:31:00,213.36,213.375,213.32,213.345,65400000.0
2008-07-21 16:32:00,213.365,213.37,213.32,213.35,86600000.0
2008-07-21 16:33:00,213.35,213.36,213.3,213.33,204100000.0
2008-07-21 16:34:00,213.33,213.36,213.32,213.35,87200000.0
2008-07-21 16:35:00,213.36,213.36,213.285,213.31,118900000.0
2008-07-21 16:36:00,213.31,213.35,213.29,213.34,259800000.0
2008-07-21 16:37:00,213.345,213.36,213.335,213.34,89600000.0
2008-07-21 16:38:00,213.34,213.39,213.32,213.325,285900000.0
2008-07-21 16:39:00,213.33,213.41,213.31,213.39,317400000.0
2008-07-21 16:40:00,213.39,213.42,213.385,213.41,50500000.0
2008-07-21 16:41:00,213.42,213.42,213.395,213.42,42500000.0
2008-07-21 16:42:00,213.42,213.44,213.42,213.43,188900000.0
2008-07-21 16:43:00,213.43,213.47,213.42,213.435,204000000.0
2008-07-21 16:44:00,213.435,213.46,213.415,213.455,240100000.0
2008-07-21 16:45:00,213.46,213.485,213.44,213.465,174700000.0
2008-07-21 16:46:00,213.47,213.47,213.42,213.435,199300000.0
2008-07-21 16:47:00,213.44,213.46,213.4,213.43,228900000.0
2008-07-21 16:48:00,213.43,213.455,213.405,213.43,235000000.0
2008-07-21 16:49:00,213.43,213.455,213.4,213.42,217000000.0
2008-07-21 16:50:00,213.42,213.44,213.34,213.38,336200000.0
2008-07-21 16:51:00,213.37,213.38,213.345,213.37,164700000.0
2008-07-21 16:52:00,213.37,213.4,213.355,213.38,140400000.0
2008-07-21 16:53:00,213.375,213.39,213.34,213.38,248800000.0
2008-07-21 16:54:00,213.385,213.4,213.375,213.38,159400000.0
2008-07-21 16:55:00,213.38,213.4,213.36,213.38,220400000.0
2008-07-21 16:56:00,213.38,213.4,213.315,213.32,317000000.0
2008-07-21 16:57:00,213.33,213.35,213.32,213.35,100400000.0
2008-07-21 16:58:00,213.35,213.36,213.325,213.345,283700000.0
2008-07-21 16:59:00,213.34,213.345,213.21,213.22,310200000.0
2008-07-21 17:00:00,213.22,213.25,213.19,213.23,332500000.0
2008-07-21 17:01:00,213.23,213.26,213.205,213.25,280400000.0
2008-07-21 17:02:00,213.25,213.285,213.21,213.21,288200000.0
2008-07-21 17:03:00,213.21,213.27,213.2,213.245,172900000.0
2008-07-21 17:04:00,213.24,213.27,213.235,213.27,173000000.0
2008-07-21 17:05:00,213.27,213.285,213.26,213.26,212600000.0
2008-07-21 17:06:00,213.25,213.26,213.205,213.23,263400000.0
2008-07-21 17:07:00,213.235,213.31,213.235,213.31,126800000.0
2008-07-21 17:08:00,213.31,213.355,213.31,213.35,148300000.0
2008-07-21 17:09:00,213.355,213.36,213.31,213.32,236000000.0
2008-07-21 17:10:00,213.31,213.35,213.31,213.32,323600000.0
2008-07-21 17:11:00,213.32,213.335,213.26,213.275,285000000.0
2008-07-21 17:12:00,213.27,213.29,213.26,213.28,136800000.0
2008-07-21 17:13:00,213.275,213.35,213.275,213.315,334700000.0
2008-07-21 17:14:00,213.32,213.33,213.28,213.28,217400000.0
2008-07-21 17:15:00,213.28,213.295,213.265,213.29,84900000.0
2008-07-21 17:16:00,213.29,213.33,213.285,213.33,68000000.0
2008-07-21 17:17:00,213.33,213.37,213.33,213.35,73800000.0
2008-07-21 17:18:00,213.35,213.37,213.33,213.37,110400000.0
2008-07-21 17:19:00,213.38,213.39,213.33,213.34,128700000.0
2008-07-21 17:20:00,213.335,213.37,213.28,213.28,132800000.0
2008-07-21 17:21:00,213.28,213.315,213.265,213.28,193300000.0
2008-07-21 17:22:00,213.28,213.39,213.28,213.39,156100000.0
2008-07-21 17:23:00,213.4,213.4,213.36,213.36,60200000.0
2008-07-21 17:24:00,213.36,213.38,213.36,213.37,146100000.0
2008-07-21 17:25:00,213.37,213.38,213.29,213.29,238400000.0
2008-07-21 17:26:00,213.28,213.385,213.28,213.35,222900000.0
2008-07-21 17:27:00,213.35,213.38,213.35,213.37,126300000.0
2008-07-21 17:28:00,213.37,213.4,213.36,213.36,86100000.0
2008-07-21 17:29:00,213.37,213.37,213.36,213.36,32600000.0
2008-07-21 17:30:00,213.355,213.355,213.3,213.32,74300000.0
2008-07-21 17:31:00,213.32,213.33,213.28,213.28,108100000.0
2008-07-21 17:32:00,213.28,213.295,213.27,213.29,76300000.0
2008-07-21 17:33:00,213.29,213.3,213.265,213.27,39200000.0
2008-07-21 17:34:00,213.27,213.31,213.27,213.3,99600000.0
2008-07-21 17:35:00,213.3,213.31,213.245,213.3,129800000.0
2008-07-21 17:36:00,213.295,213.295,213.265,213.265,45600000.0
2008-07-21 17:37:00,213.26,213.31,213.25,213.3,107000000.0
2008-07-21 17:38:00,213.3,213.3,213.26,213.29,97300000.0
2008-07-21 17:39:00,213.29,213.3,213.245,213.26,191300000.0
2008-07-21 17:40:00,213.26,213.31,213.25,213.29,191900000.0
2008-07-21 17:41:00,213.29,213.31,213.275,213.275,160600000.0
2008-07-21 17:42:00,213.27,213.29,213.26,213.27,343400000.0
2008-07-21 17:43:00,213.27,213.295,213.265,213.28,215600000.0
2008-07-21 17:44:00,213.29,213.34,213.28,213.335,337300000.0
2008-07-21 17:45:00,213.34,213.345,213.305,213.325,199800000.0
2008-07-21 17:46:00,213.325,213.35,213.31,213.33,246200000.0
2008-07-21 17:47:00,213.33,213.35,213.305,213.315,255900000.0
2008-07-21 17:48:00,213.31,213.335,213.3,213.31,234400000.0
2008-07-21 17:49:00,213.305,213.315,213.285,213.31,166900000.0
2008-07-21 17:50:00,213.305,213.33,213.285,213.3,351900000.0
2008-07-21 17:51:00,213.26,213.305,213.26,213.29,146700000.0
2008-07-21 17:52:00,213.29,213.375,213.28,213.37,100200000.0
2008-07-21 17:53:00,213.37,213.37,213.33,213.33,75600000.0
2008-07-21 17:54:00,213.34,213.345,213.31,213.33,109100000.0
2008-07-21 17:55:00,213.33,213.34,213.275,213.28,173400000.0
2008-07-21 17:56:00,213.28,213.31,213.255,213.305,129200000.0
2008-07-21 17:57:00,213.31,213.32,213.28,213.3,76000000.0
2008-07-21 17:58:00,213.3,213.3,213.24,213.255,235800000.0
2008-07-21 17:59:00,213.25,213.265,213.24,213.25,102500000.0
2008-07-21 18:00:00,213.25,213.275,213.24,213.275,92600000.0
2008-07-21 18:01:00,213.265,213.315,213.245,213.305,114500000.0
2008-07-21 18:02:00,213.305,213.34,213.275,213.34,171100000.0
2008-07-21 18:03:00,213.32,213.335,213.29,213.315,227800000.0
2008-07-21 18:04:00,213.31,213.315,213.26,213.26,171300000.0
2008-07-21 18:05:00,213.26,213.295,213.255,213.27,240400000.0
2008-07-21 18:06:00,213.27,213.32,213.265,213.3,244000000.0
2008-07-21 18:07:00,213.305,213.335,213.29,213.335,233800000.0
2008-07-21 18:08:00,213.325,213.355,213.325,213.345,211800000.0
2008-07-21 18:09:00,213.345,213.345,213.31,213.33,147400000.0
2008-07-21 18:10:00,213.325,213.365,213.25,213.27,261700000.0
2008-07-21 18:11:00,213.27,213.305,213.255,213.275,162200000.0
2008-07-21 18:12:00,213.275,213.295,213.265,213.275,211700000.0
2008-07-21 18:13:00,213.28,213.295,213.25,213.285,161100000.0
2008-07-21 18:14:00,213.285,213.315,213.28,213.29,135600000.0
2008-07-21 18:15:00,213.295,213.3,213.26,213.28,129800000.0
2008-07-21 18:16:00,213.28,213.305,213.27,213.305,111800000.0
2008-07-21 18:17:00,213.305,213.34,213.27,213.32,138700000.0
2008-07-21 18:18:00,213.32,213.345,213.305,213.33,176100000.0
2008-07-21 18:19:00,213.335,213.35,213.32,213.335,98200000.0
2008-07-21 18:20:00,213.325,213.325,213.305,213.325,60000000.0
2008-07-21 18:21:00,213.315,213.325,213.24,213.255,163200000.0
2008-07-21 18:22:00,213.26,213.325,213.255,213.305,206800000.0
2008-07-21 18:23:00,213.295,213.315,213.275,213.295,155700000.0
2008-07-21 18:24:00,213.295,213.295,213.265,213.295,131800000.0
2008-07-21 18:25:00,213.295,213.34,213.285,213.315,141200000.0
2008-07-21 18:26:00,213.325,213.335,213.315,213.315,54000000.0
2008-07-21 18:27:00,213.325,213.335,213.295,213.335,153900000.0
2008-07-21 18:28:00,213.325,213.335,213.29,213.305,165500000.0
2008-07-21 18:29:00,213.295,213.315,213.295,213.305,83300000.0
2008-07-21 18:30:00,213.295,213.345,213.285,213.32,121200000.0
2008-07-21 18:31:00,213.33,213.365,213.33,213.34,69700000.0
2008-07-21 18:32:00,213.34,213.385,213.3,213.3,178600000.0
2008-07-21 18:33:00,213.29,213.295,213.25,213.27,218200000.0
2008-07-21 18:34:00,213.27,213.285,213.26,213.265,118400000.0
2008-07-21 18:35:00,213.265,213.32,213.26,213.31,75300000.0
2008-07-21 18:36:00,213.31,213.31,213.26,213.275,73100000.0
2008-07-21 18:37:00,213.285,213.295,213.285,213.29,61800000.0
2008-07-21 18:38:00,213.295,213.325,213.27,213.27,161000000.0
2008-07-21 18:39:00,213.275,213.305,213.275,213.305,72900000.0
2008-07-21 18:40:00,213.315,213.375,213.305,213.33,69700000.0
2008-07-21 18:41:00,213.33,213.34,213.24,213.285,136000000.0
2008-07-21 18:42:00,213.285,213.325,213.285,213.32,49700000.0
2008-07-21 18:43:00,213.325,213.33,213.31,213.32,38900000.0
2008-07-21 18:44:00,213.32,213.345,213.31,213.335,58200000.0
2008-07-21 18:45:00,213.33,213.375,213.3,213.375,229200000.0
2008-07-21 18:46:00,213.375,213.385,213.335,213.375,115600000.0
2008-07-21 18:47:00,213.385,213.385,213.35,213.35,30000000.0
2008-07-21 18:48:00,213.37,213.385,213.35,213.385,38800000.0
2008-07-21 18:49:00,213.36,213.385,213.36,213.38,60400000.0
2008-07-21 18:50:00,213.385,213.395,213.37,213.385,67900000.0
2008-07-21 18:51:00,213.385,213.435,213.385,213.415,53700000.0
2008-07-21 18:52:00,213.415,213.415,213.38,213.405,106600000.0
2008-07-21 18:53:00,213.405,213.405,213.38,213.39,144200000.0
2008-07-21 18:54:00,213.39,213.41,213.39,213.395,36000000.0
2008-07-21 18:55:00,213.39,213.39,213.34,213.35,59200000.0
2008-07-21 18:56:00,213.35,213.35,213.295,213.295,89000000.0
2008-07-21 18:57:00,213.3,213.375,213.3,213.36,98100000.0
2008-07-21 18:58:00,213.36,213.41,213.35,213.39,143700000.0
2008-07-21 18:59:00,213.39,213.395,213.355,213.365,146200000.0
2008-07-21 19:00:00,213.365,213.395,213.36,213.385,239700000.0
2008-07-21 19:01:00,213.385,213.41,213.385,213.385,146400000.0
2008-07-21 19:02:00,213.385,213.43,213.385,213.415,170700000.0
2008-07-21 19:03:00,213.42,213.425,213.395,213.41,130000000.0
2008-07-21 19:04:00,213.41,213.425,213.405,213.41,115600000.0
2008-07-21 19:05:00,213.41,213.41,213.395,213.41,68400000.0
2008-07-21 19:06:00,213.41,213.42,213.41,213.415,47900000.0
2008-07-21 19:07:00,213.415,213.43,213.405,213.405,150000000.0
2008-07-21 19:08:00,213.4,213.42,213.385,213.39,74600000.0
2008-07-21 19:09:00,213.39,213.43,213.385,213.43,113300000.0
2008-07-21 19:10:00,213.43,213.45,213.42,213.435,79100000.0
2008-07-21 19:11:00,213.435,213.45,213.425,213.425,77400000.0
2008-07-21 19:12:00,213.425,213.435,213.425,213.435,72900000.0
2008-07-21 19:13:00,213.435,213.435,213.375,213.38,136800000.0
2008-07-21 19:14:00,213.38,213.42,213.38,213.42,75700000.0
2008-07-21 19:15:00,213.42,213.44,213.395,213.44,72900000.0
2008-07-21 19:16:00,213.44,213.52,213.44,213.52,95000000.0
2008-07-21 19:17:00,213.525,213.565,213.495,213.565,118500000.0
2008-07-21 19:18:00,213.57,213.57,213.515,213.52,179500000.0
2008-07-21 19:19:00,213.52,213.555,213.495,213.54,132000000.0
2008-07-21 19:20:00,213.55,213.55,213.5,213.545,131300000.0
2008-07-21 19:21:00,213.55,213.55,213.48,213.51,160200000.0
2008-07-21 19:22:00,213.5,213.57,213.5,213.56,101000000.0
2008-07-21 19:23:00,213.56,213.58,213.545,213.565,204300000.0
2008-07-21 19:24:00,213.57,213.57,213.545,213.55,50900000.0
2008-07-21 19:25:00,213.55,213.57,213.535,213.55,143600000.0
2008-07-21 19:26:00,213.55,213.565,213.495,213.53,183900000.0
2008-07-21 19:27:00,213.535,213.56,213.53,213.555,130700000.0
2008-07-21 19:28:00,213.555,213.57,213.54,213.555,136100000.0
2008-07-21 19:29:00,213.555,213.56,213.53,213.545,77300000.0
2008-07-21 19:30:00,213.54,213.55,213.515,213.53,141100000.0
2008-07-21 19:31:00,213.535,213.55,213.535,213.55,36600000.0
2008-07-21 19:32:00,213.545,213.55,213.53,213.53,100900000.0
2008-07-21 19:33:00,213.54,213.56,213.465,213.48,212300000.0
2008-07-21 19:34:00,213.485,213.49,213.46,213.46,23800000.0
2008-07-21 19:35:00,213.455,213.48,213.435,213.48,165600000.0
2008-07-21 19:36:00,213.475,213.51,213.465,213.5,96000000.0
2008-07-21 19:37:00,213.5,213.53,213.48,213.495,178000000.0
2008-07-21 19:38:00,213.49,213.52,213.49,213.515,111600000.0
2008-07-21 19:39:00,213.515,213.56,213.515,213.535,104500000.0
2008-07-21 19:40:00,213.535,213.545,213.495,213.495,114700000.0
2008-07-21 19:41:00,213.495,213.53,213.495,213.52,55300000.0
2008-07-21 19:42:00,213.52,213.535,213.465,213.465,114000000.0
2008-07-21 19:43:00,213.47,213.5,213.46,213.48,76100000.0
2008-07-21 19:44:00,213.48,213.495,213.46,213.47,95600000.0
2008-07-21 19:45:00,213.47,213.47,213.435,213.44,52500000.0
2008-07-21 19:46:00,213.44,213.445,213.375,213.4,187000000.0
2008-07-21 19:47:00,213.395,213.405,213.38,213.39,103600000.0
2008-07-21 19:48:00,213.395,213.405,213.385,213.405,28500000.0
2008-07-21 19:49:00,213.41,213.43,213.4,213.405,101900000.0
2008-07-21 19:50:00,213.41,213.485,213.4,213.485,119600000.0
2008-07-21 19:51:00,213.485,213.52,213.47,213.485,90000000.0
2008-07-21 19:52:00,213.48,213.48,213.39,213.39,113100000.0
2008-07-21 19:53:00,213.395,213.44,213.375,213.41,117500000.0
2008-07-21 19:54:00,213.415,213.48,213.41,213.47,102900000.0
2008-07-21 19:55:00,213.47,213.48,213.455,213.46,45600000.0
2008-07-21 19:56:00,213.47,213.49,213.46,213.47,147100000.0
2008-07-21 19:57:00,213.46,213.5,213.46,213.5,31800000.0
2008-07-21 19:58:00,213.5,213.525,213.5,213.51,59600000.0
2008-07-21 19:59:00,213.51,213.52,213.51,213.52,61400000.0
2008-07-21 20:00:00,213.515,213.53,213.485,213.485,79400000.0
2008-07-21 20:01:00,213.49,213.51,213.49,213.49,37100000.0
2008-07-21 20:02:00,213.49,213.51,213.49,213.51,38800000.0
2008-07-21 20:03:00,213.51,213.51,213.45,213.46,95200000.0
2008-07-21 20:04:00,213.46,213.46,213.41,213.45,110400000.0
2008-07-21 20:05:00,213.45,213.49,213.44,213.45,85200000.0
2008-07-21 20:06:00,213.44,213.46,213.42,213.42,91900000.0
2008-07-21 20:07:00,213.43,213.44,213.415,213.42,51000000.0
2008-07-21 20:08:00,213.42,213.45,213.42,213.45,90100000.0
2008-07-21 20:09:00,213.45,213.52,213.45,213.47,129000000.0
2008-07-21 20:10:00,213.48,213.49,213.47,213.47,32800000.0
2008-07-21 20:11:00,213.47,213.495,213.43,213.48,124000000.0
2008-07-21 20:12:00,213.48,213.515,213.47,213.48,56500000.0
2008-07-21 20:13:00,213.48,213.48,213.405,213.41,77700000.0
2008-07-21 20:14:00,213.405,213.48,213.385,213.42,156000000.0
2008-07-21 20:15:00,213.42,213.47,213.42,213.46,90000000.0
2008-07-21 20:16:00,213.46,213.49,213.45,213.45,32200000.0
2008-07-21 20:17:00,213.45,213.48,213.45,213.45,98600000.0
2008-07-21 20:18:00,213.46,213.5,213.45,213.49,106600000.0
2008-07-21 20:19:00,213.5,213.51,213.46,213.47,111500000.0
2008-07-21 20:20:00,213.47,213.49,213.46,213.47,64500000.0
2008-07-21 20:21:00,213.465,213.48,213.45,213.45,77700000.0
2008-07-21 20:22:00,213.45,213.47,213.435,213.465,124700000.0
2008-07-21 20:23:00,213.46,213.465,213.43,213.44,75800000.0
2008-07-21 20:24:00,213.44,213.465,213.43,213.44,64400000.0
2008-07-21 20:25:00,213.44,213.51,213.41,213.49,199000000.0
2008-07-21 20:26:00,213.5,213.55,213.49,213.51,249900000.0
2008-07-21 20:27:00,213.51,213.51,213.435,213.46,125300000.0
2008-07-21 20:28:00,213.46,213.5,213.46,213.5,83100000.0
2008-07-21 20:29:00,213.5,213.51,213.465,213.48,72800000.0
2008-07-21 20:30:00,213.47,213.5,213.46,213.47,121400000.0
2008-07-21 20:31:00,213.47,213.48,213.395,213.4,73400000.0
2008-07-21 20:32:00,213.41,213.44,213.4,213.42,103400000.0
2008-07-21 20:33:00,213.42,213.46,213.415,213.455,114000000.0
2008-07-21 20:34:00,213.455,213.475,213.44,213.45,82100000.0
2008-07-21 20:35:00,213.45,213.475,213.445,213.445,119700000.0
2008-07-21 20:36:00,213.45,213.475,213.435,213.44,107800000.0
2008-07-21 20:37:00,213.435,213.435,213.415,213.43,72500000.0
2008-07-21 20:38:00,213.43,213.435,213.36,213.36,116600000.0
2008-07-21 20:39:00,213.37,213.42,213.37,213.42,125600000.0
2008-07-21 20:40:00,213.425,213.44,213.41,213.425,54500000.0
2008-07-21 20:41:00,213.42,213.42,213.35,213.355,99600000.0
2008-07-21 20:42:00,213.355,213.405,213.335,213.335,162900000.0
2008-07-21 20:43:00,213.335,213.34,213.3,213.32,123400000.0
2008-07-21 20:44:00,213.32,213.335,213.32,213.32,76600000.0
2008-07-21 20:45:00,213.32,213.32,213.3,213.32,78700000.0
2008-07-21 20:46:00,213.32,213.35,213.315,213.345,83600000.0
2008-07-21 20:47:00,213.345,213.345,213.32,213.325,91900000.0
2008-07-21 20:48:00,213.325,213.345,213.29,213.33,118600000.0
2008-07-21 20:49:00,213.335,213.36,213.335,213.345,90600000.0
2008-07-21 20:50:00,213.345,213.345,213.275,213.275,60500000.0
2008-07-21 20:51:00,213.26,213.28,213.24,213.26,102200000.0
2008-07-21 20:52:00,213.27,213.3,213.27,213.295,54000000.0
2008-07-21 20:53:00,213.295,213.31,213.28,213.295,62800000.0
2008-07-21 20:54:00,213.29,213.305,213.275,213.29,79200000.0
2008-07-21 20:55:00,213.29,213.35,213.28,213.31,197100000.0
2008-07-21 20:56:00,213.31,213.34,213.31,213.33,93600000.0
2008-07-21 20:57:00,213.33,213.345,213.33,213.345,20300000.0
2008-07-21 20:58:00,213.34,213.37,213.335,213.34,113600000.0
2008-07-21 20:59:00,213.34,213.355,213.28,213.28,139000000.0
2008-07-21 21:00:00,213.28,213.29,213.26,213.265,132600000.0
2008-07-21 21:01:00,213.27,213.32,213.27,213.305,81400000.0
2008-07-21 21:02:00,213.31,213.345,213.31,213.325,91400000.0
2008-07-21 21:03:00,213.335,213.335,213.32,213.32,55500000.0
2008-07-21 21:04:00,213.32,213.325,213.28,213.28,27100000.0
2008-07-21 21:05:00,213.29,213.315,213.25,213.265,146600000.0
2008-07-21 21:06:00,213.265,213.28,213.22,213.23,115100000.0
2008-07-21 21:07:00,213.23,213.25,213.22,213.25,37000000.0
2008-07-21 21:08:00,213.25,213.25,213.225,213.23,21000000.0
2008-07-21 21:09:00,213.22,213.25,213.2,213.24,76600000.0
2008-07-21 21:10:00,213.24,213.27,213.24,213.25,35000000.0
2008-07-21 21:11:00,213.25,213.27,213.24,213.25,51900000.0
2008-07-21 21:12:00,213.25,213.25,213.2,213.2,70100000.0
2008-07-21 21:13:00,213.2,213.2,213.085,213.09,147500000.0
2008-07-21 21:14:00,213.09,213.13,213.07,213.09,139500000.0
2008-07-21 21:15:00,213.09,213.12,213.07,213.12,138600000.0
2008-07-21 21:16:00,213.12,213.19,213.12,213.18,44800000.0
2008-07-21 21:17:00,213.18,213.18,213.165,213.165,51600000.0
2008-07-21 21:18:00,213.17,213.185,213.16,213.16,39800000.0
2008-07-21 21:19:00,213.16,213.16,213.14,213.16,52100000.0
2008-07-21 21:20:00,213.16,213.17,213.13,213.165,89500000.0
2008-07-21 21:21:00,213.17,213.235,213.17,213.21,109700000.0
2008-07-21 21:22:00,213.21,213.22,213.2,213.215,75800000.0
2008-07-21 21:23:00,213.215,213.27,213.2,213.26,80400000.0
2008-07-21 21:24:00,213.26,213.305,213.255,213.27,112000000.0
2008-07-21 21:25:00,213.27,213.29,213.26,213.28,84400000.0
2008-07-21 21:26:00,213.28,213.32,213.28,213.31,82400000.0
2008-07-21 21:27:00,213.32,213.38,213.31,213.375,125200000.0
2008-07-21 21:28:00,213.38,213.4,213.365,213.365,90300000.0
2008-07-21 21:29:00,213.37,213.39,213.355,213.38,54900000.0
2008-07-21 21:30:00,213.38,213.38,213.34,213.35,56700000.0
2008-07-21 21:31:00,213.355,213.39,213.355,213.36,115900000.0
2008-07-21 21:32:00,213.36,213.36,213.28,213.28,78200000.0
2008-07-21 21:33:00,213.28,213.3,213.28,213.29,40400000.0
2008-07-21 21:34:00,213.29,213.3,213.28,213.29,38200000.0
2008-07-21 21:35:00,213.29,213.31,213.285,213.29,81200000.0
2008-07-21 21:36:00,213.29,213.29,213.275,213.285,63900000.0
2008-07-21 21:37:00,213.285,213.31,213.28,213.3,34300000.0
2008-07-21 21:38:00,213.29,213.29,213.28,213.28,23700000.0
2008-07-21 21:39:00,213.28,213.28,213.23,213.25,48300000.0
2008-07-21 21:40:00,213.26,213.305,213.25,213.25,78200000.0
2008-07-21 21:41:00,213.27,213.34,213.27,213.33,110600000.0
2008-07-21 21:42:00,213.33,213.33,213.31,213.32,33400000.0
2008-07-21 21:43:00,213.315,213.32,213.25,213.25,78700000.0
2008-07-21 21:44:00,213.26,213.28,213.23,213.27,96800000.0
2008-07-21 21:45:00,213.265,213.28,213.24,213.28,74500000.0
2008-07-21 21:46:00,213.28,213.3,213.28,213.3,41100000.0
2008-07-21 21:47:00,213.3,213.32,213.24,213.3,67900000.0
2008-07-21 21:48:00,213.3,213.31,213.3,213.31,14000000.0
2008-07-21 21:49:00,213.3,213.31,213.26,213.27,66900000.0
2008-07-21 21:50:00,213.27,213.33,213.27,213.32,68300000.0
2008-07-21 21:51:00,213.32,213.34,213.31,213.32,62500000.0
2008-07-21 21:52:00,213.32,213.34,213.31,213.31,33200000.0
2008-07-21 21:53:00,213.31,213.32,213.31,213.32,50300000.0
2008-07-21 21:54:00,213.32,213.32,213.31,213.31,65200000.0
2008-07-21 21:55:00,213.32,213.32,213.245,213.265,73300000.0
2008-07-21 21:56:00,213.27,213.32,213.265,213.31,87900000.0
2008-07-21 21:57:00,213.32,213.33,213.31,213.32,22900000.0
2008-07-21 21:58:00,213.32,213.32,213.31,213.31,6000000.0
2008-07-21 21:59:00,213.31,213.315,213.3,213.3,36000000.0
2008-07-21 22:00:00,213.295,213.325,213.29,213.315,116200000.0
2008-07-21 22:01:00,213.31,213.325,213.31,213.325,15800000.0
2008-07-21 22:02:00,213.325,213.325,213.305,213.31,24700000.0
2008-07-21 22:03:00,213.305,213.305,213.285,213.3,78700000.0
2008-07-21 22:04:00,213.3,213.32,213.3,213.32,14600000.0
2008-07-21 22:05:00,213.32,213.34,213.32,213.34,22800000.0
2008-07-21 22:06:00,213.34,213.35,213.34,213.345,27900000.0
2008-07-21 22:07:00,213.345,213.35,213.33,213.33,14500000.0
2008-07-21 22:08:00,213.33,213.33,213.32,213.33,11100000.0
2008-07-21 22:09:00,213.335,213.335,213.3,213.32,88600000.0
2008-07-21 22:10:00,213.32,213.345,213.3,213.3,36400000.0
2008-07-21 22:11:00,213.305,213.305,213.275,213.295,79100000.0
2008-07-21 22:12:00,213.295,213.295,213.295,213.295,21600000.0
2008-07-21 22:13:00,213.29,213.3,213.275,213.3,97100000.0
2008-07-21 22:14:00,213.295,213.355,213.285,213.31,270300000.0
2008-07-21 22:15:00,213.295,213.31,213.275,213.275,90300000.0
2008-07-21 22:16:00,213.275,213.32,213.235,213.27,218100000.0
2008-07-21 22:17:00,213.27,213.285,213.245,213.25,118300000.0
2008-07-21 22:18:00,213.25,213.285,213.21,213.265,127600000.0
2008-07-21 22:19:00,213.27,213.345,213.24,213.31,207300000.0
2008-07-21 22:20:00,213.31,213.365,213.235,213.315,169200000.0
2008-07-21 22:21:00,213.315,213.345,213.285,213.34,201300000.0
2008-07-21 22:22:00,213.34,213.36,213.25,213.275,187900000.0
2008-07-21 22:23:00,213.28,213.425,213.28,213.42,350900001.0
2008-07-21 22:24:00,213.425,213.44,213.405,213.435,157000000.0
2008-07-21 22:25:00,213.44,213.465,213.425,213.465,123700000.0
2008-07-21 22:26:00,213.46,213.48,213.445,213.47,38000000.0
2008-07-21 22:27:00,213.47,213.485,213.47,213.475,81000000.0
2008-07-21 22:28:00,213.475,213.475,213.425,213.46,98300000.0
2008-07-21 22:29:00,213.46,213.475,213.44,213.46,46900000.0
2008-07-21 22:30:00,213.455,213.495,213.32,213.32,178200000.0
2008-07-21 22:31:00,213.33,213.395,213.2,213.395,234600000.0
2008-07-21 22:32:00,213.395,213.45,213.385,213.385,118100000.0
2008-07-21 22:33:00,213.375,213.385,213.245,213.26,208500000.0
2008-07-21 22:34:00,213.26,213.315,213.26,213.29,134100000.0
2008-07-21 22:35:00,213.29,213.31,213.27,213.27,109900000.0
2008-07-21 22:36:00,213.28,213.285,213.22,213.23,259100000.0
2008-07-21 22:37:00,213.23,213.23,213.13,213.13,75400000.0
2008-07-21 22:38:00,213.15,213.175,213.14,213.17,69300000.0
2008-07-21 22:39:00,213.17,213.21,213.14,213.175,137200000.0
2008-07-21 22:40:00,213.18,213.21,213.135,213.21,131700000.0
2008-07-21 22:41:00,213.21,213.23,213.17,213.19,71800000.0
2008-07-21 22:42:00,213.19,213.195,213.15,213.16,90800000.0
2008-07-21 22:43:00,213.16,213.17,213.12,213.17,178700000.0
2008-07-21 22:44:00,213.17,213.205,213.115,213.16,69000000.0
2008-07-21 22:45:00,213.16,213.25,213.16,213.19,99500000.0
2008-07-21 22:46:00,213.19,213.23,213.19,213.21,45600000.0
2008-07-21 22:47:00,213.22,213.23,213.2,213.2,72500000.0
2008-07-21 22:48:00,213.2,213.2,213.125,213.18,111900000.0
2008-07-21 22:49:00,213.18,213.2,213.175,213.19,70100000.0
2008-07-21 22:50:00,213.185,213.21,213.18,213.21,57700000.0
2008-07-21 22:51:00,213.21,213.22,213.19,213.21,73400000.0
2008-07-21 22:52:00,213.215,213.24,213.2,213.2,73900000.0
2008-07-21 22:53:00,213.2,213.22,213.18,213.215,103700000.0
2008-07-21 22:54:00,213.215,213.215,213.19,213.205,40900000.0
2008-07-21 22:55:00,213.21,213.235,213.19,213.205,164800000.0
2008-07-21 22:56:00,213.205,213.215,213.18,213.2,81500000.0
2008-07-21 22:57:00,213.21,213.28,213.21,213.225,105700000.0
2008-07-21 22:58:00,213.225,213.25,213.205,213.25,93600000.0
2008-07-21 22:59:00,213.25,213.28,213.215,213.245,67000000.0
2008-07-21 23:00:00,213.24,213.26,213.175,213.255,92300000.0
2008-07-21 23:01:00,213.26,213.29,213.215,213.285,22700000.0
2008-07-21 23:02:00,213.27,213.285,213.215,213.24,72800000.0
2008-07-21 23:03:00,213.245,213.245,213.14,213.165,13700000.0
2008-07-21 23:04:00,213.165,213.165,213.15,213.16,41800000.0
2008-07-21 23:05:00,213.16,213.17,213.155,213.17,30800000.0
2008-07-21 23:06:00,213.17,213.195,213.17,213.195,13800000.0
2008-07-21 23:07:00,213.195,213.195,213.1,213.145,70100000.0
2008-07-21 23:08:00,213.15,213.15,213.145,213.15,8500000.0
2008-07-21 23:09:00,213.165,213.2,213.165,213.2,22800000.0
2008-07-21 23:10:00,213.21,213.23,213.115,213.115,52400000.0
2008-07-21 23:11:00,213.13,213.16,213.05,213.11,97800000.0
2008-07-21 23:12:00,213.11,213.235,213.11,213.195,156500000.0
2008-07-21 23:13:00,213.21,213.23,213.195,213.22,57400000.0
2008-07-21 23:14:00,213.22,213.22,213.175,213.18,42200000.0
2008-07-21 23:15:00,213.18,213.245,213.18,213.22,62300000.0
2008-07-21 23:16:00,213.235,213.35,213.02,213.15,131800000.0
2008-07-21 23:17:00,213.165,213.2,213.05,213.2,164400000.0
2008-07-21 23:18:00,213.21,213.22,213.145,213.195,185100000.0
2008-07-21 23:19:00,213.195,213.195,213.165,213.17,21200000.0
2008-07-21 23:20:00,213.185,213.195,213.17,213.18,46000000.0
2008-07-21 23:21:00,213.18,213.195,213.18,213.18,29500000.0
2008-07-21 23:22:00,213.18,213.185,213.175,213.175,24300000.0
2008-07-21 23:23:00,213.18,213.31,213.175,213.27,38100000.0
2008-07-21 23:24:00,213.28,213.28,213.185,213.23,25400000.0
2008-07-21 23:25:00,213.22,213.22,213.16,213.17,43600000.0
2008-07-21 23:26:00,213.16,213.21,213.16,213.21,23200000.0
2008-07-21 23:27:00,213.21,213.28,213.18,213.27,41900000.0
2008-07-21 23:28:00,213.27,213.27,213.17,213.26,70500000.0
2008-07-21 23:29:00,213.26,213.26,213.25,213.25,3100000.0
2008-07-21 23:30:00,213.25,213.25,213.23,213.24,8100000.0
2008-07-21 23:31:00,213.23,213.23,213.16,213.16,28600000.0
2008-07-21 23:32:00,213.17,213.18,213.17,213.18,4100000.0
2008-07-21 23:33:00,213.18,213.19,213.16,213.16,21700000.0
2008-07-21 23:34:00,213.15,213.17,213.15,213.15,24400000.0
2008-07-21 23:35:00,213.15,213.175,213.14,213.175,25200000.0
2008-07-21 23:36:00,213.17,213.17,213.13,213.13,12800000.0
2008-07-21 23:37:00,213.125,213.16,213.095,213.16,48600000.0
2008-07-21 23:38:00,213.17,213.21,213.11,213.125,84300000.0
2008-07-21 23:39:00,213.125,213.165,213.105,213.155,52100000.0
2008-07-21 23:40:00,213.17,213.21,213.17,213.21,33700000.0
2008-07-21 23:41:00,213.21,213.21,213.2,213.2,29000000.0
2008-07-21 23:42:00,213.168,213.207,213.147,213.172,189000000.0
2008-07-21 23:43:00,213.19,213.19,213.19,213.19,9200000.0
2008-07-21 23:44:00,213.185,213.22,213.155,213.22,23200000.0
2008-07-21 23:45:00,213.22,213.23,213.2,213.215,48700000.0
2008-07-21 23:46:00,213.22,213.22,213.21,213.21,6700000.0
2008-07-21 23:47:00,213.21,213.21,213.17,213.17,11200000.0
2008-07-21 23:48:00,213.18,213.18,213.17,213.18,5000000.0
2008-07-21 23:49:00,213.171,213.187,213.11,213.177,64700000.0
2008-07-21 23:50:00,213.175,213.185,213.175,213.18,6000000.0
2008-07-21 23:51:00,213.17,213.2,213.17,213.2,5700000.0
2008-07-21 23:52:00,213.19,213.19,213.15,213.18,18200000.0
2008-07-21 23:53:00,213.19,213.19,213.16,213.16,11100000.0
2008-07-21 23:54:00,213.155,213.21,213.155,213.195,11000000.0
2008-07-21 23:55:00,213.16,213.23,213.16,213.22,16700000.0
2008-07-21 23:56:00,213.23,213.23,213.21,213.21,32100000.0
2008-07-21 23:57:00,213.21,213.21,213.15,213.17,85900000.0
2008-07-21 23:58:00,213.155,213.17,213.15,213.16,27700000.0
2008-07-21 23:59:00,213.16,213.17,213.125,213.13,17400000.0
2008-07-22 00:00:00,213.12,213.15,213.12,213.13,51900000.0
2008-07-22 00:01:00,213.13,213.14,213.125,213.125,20400000.0
2008-07-22 00:02:00,213.12,213.125,213.115,213.125,16700000.0
2008-07-22 00:03:00,213.12,213.145,213.12,213.13,73600000.0
2008-07-22 00:04:00,213.13,213.155,213.075,213.095,96800000.0
2008-07-22 00:05:00,213.095,213.13,213.095,213.13,58300000.0
2008-07-22 00:06:00,213.12,213.12,213.11,213.11,24400000.0
2008-07-22 00:07:00,213.11,213.14,213.1,213.11,71700000.0
2008-07-22 00:08:00,213.125,213.14,213.125,213.14,6000000.0
2008-07-22 00:09:00,213.15,213.17,213.15,213.16,4000000.0
2008-07-22 00:10:00,213.17,213.17,213.17,213.17,2000000.0
2008-07-22 00:11:00,213.13,213.17,213.13,213.16,20000000.0
2008-07-22 00:12:00,213.15,213.15,213.13,213.15,7000000.0
2008-07-22 00:13:00,213.15,213.15,213.15,213.15,1000000.0
2008-07-22 00:14:00,213.15,213.15,213.15,213.15,1000000.0
2008-07-22 00:15:00,213.125,213.14,213.1,213.11,41100000.0
2008-07-22 00:16:00,213.1,213.12,213.1,213.12,19100000.0
2008-07-22 00:17:00,213.13,213.14,213.13,213.13,12000000.0
2008-07-22 00:18:00,213.13,213.14,213.12,213.13,5000000.0
2008-07-22 00:19:00,213.115,213.115,213.115,213.115,1700000.0
2008-07-22 00:20:00,213.115,213.14,213.115,213.14,6400000.0
2008-07-22 00:21:00,213.14,213.14,213.135,213.135,4700000.0
2008-07-22 00:22:00,213.135,213.14,213.13,213.13,10400000.0
2008-07-22 00:23:00,213.13,213.165,213.12,213.16,19500000.0
2008-07-22 00:24:00,213.15,213.165,213.125,213.165,43700000.0
2008-07-22 00:25:00,213.16,213.17,213.15,213.17,8400000.0
2008-07-22 00:26:00,213.16,213.17,213.16,213.17,8700000.0
2008-07-22 00:27:00,213.18,213.21,213.175,213.19,27400000.0
2008-07-22 00:28:00,213.18,213.2,213.18,213.19,44000000.0
2008-07-22 00:29:00,213.18,213.19,213.18,213.19,11600000.0
2008-07-22 00:30:00,213.19,213.19,213.19,213.19,4000000.0
2008-07-22 00:31:00,213.19,213.19,213.18,213.18,22500000.0
2008-07-22 00:32:00,213.19,213.19,213.14,213.17,11200000.0
2008-07-22 00:33:00,213.17,213.18,213.16,213.18,4000000.0
2008-07-22 00:34:00,213.165,213.18,213.165,213.17,5000000.0
2008-07-22 00:35:00,213.18,213.25,213.18,213.22,37200000.0
2008-07-22 00:36:00,213.22,213.22,213.17,213.2,38400000.0
2008-07-22 00:37:00,213.19,213.225,213.18,213.21,38700000.0
2008-07-22 00:38:00,213.2,213.2,213.15,213.15,10800000.0
2008-07-22 00:39:00,213.135,213.2,213.135,213.185,23600000.0
2008-07-22 00:40:00,213.15,213.2,213.125,213.15,18300000.0
2008-07-22 00:41:00,213.185,213.185,213.125,213.155,11000000.0
2008-07-22 00:42:00,213.16,213.16,213.115,213.12,30200000.0
2008-07-22 00:43:00,213.125,213.13,213.11,213.12,64500000.0
2008-07-22 00:44:00,213.115,213.13,213.11,213.12,19300000.0
2008-07-22 00:45:00,213.12,213.125,213.115,213.125,21900000.0
2008-07-22 00:46:00,213.13,213.13,213.13,213.13,12600000.0
2008-07-22 00:47:00,213.14,213.14,213.1,213.12,102000000.0
2008-07-22 00:48:00,213.13,213.14,213.11,213.12,10500000.0
2008-07-22 00:49:00,213.12,213.14,213.12,213.13,41400000.0
2008-07-22 00:50:00,213.13,213.15,213.11,213.15,51200000.0
2008-07-22 00:51:00,213.16,213.18,213.15,213.16,27600000.0
2008-07-22 00:52:00,213.16,213.18,213.14,213.16,37700000.0
2008-07-22 00:53:00,213.16,213.185,213.15,213.16,68900000.0
2008-07-22 00:54:00,213.165,213.195,213.165,213.19,26700000.0
2008-07-22 00:55:00,213.195,213.23,213.19,213.23,69500000.0
2008-07-22 00:56:00,213.23,213.23,213.18,213.2,79200000.0
2008-07-22 00:57:00,213.2,213.2,213.17,213.18,27000000.0
2008-07-22 00:58:00,213.18,213.18,213.145,213.145,41600000.0
2008-07-22 00:59:00,213.15,213.18,213.145,213.18,29500000.0
2008-07-22 01:00:00,213.17,213.18,213.15,213.17,20600000.0
2008-07-22 01:01:00,213.16,213.16,213.16,213.16,4100000.0
2008-07-22 01:02:00,213.16,213.16,213.15,213.16,9700000.0
2008-07-22 01:03:00,213.15,213.18,213.15,213.18,15700000.0
2008-07-22 01:04:00,213.19,213.19,213.18,213.18,10200000.0
2008-07-22 01:05:00,213.19,213.24,213.19,213.23,20700000.0
2008-07-22 01:06:00,213.23,213.245,213.225,213.245,25100000.0
2008-07-22 01:07:00,213.225,213.245,213.2,213.2,45700000.0
2008-07-22 01:08:00,213.19,213.22,213.19,213.21,24700000.0
2008-07-22 01:09:00,213.2,213.21,213.18,213.21,84600000.0
2008-07-22 01:10:00,213.2,213.21,213.2,213.21,21400000.0
2008-07-22 01:11:00,213.21,213.21,213.18,213.2,57100000.0
2008-07-22 01:12:00,213.2,213.2,213.19,213.2,31300000.0
2008-07-22 01:13:00,213.21,213.22,213.2,213.22,27700000.0
2008-07-22 01:14:00,213.22,213.23,213.22,213.23,8400000.0
2008-07-22 01:15:00,213.23,213.23,213.23,213.23,19800000.0
2008-07-22 01:16:00,213.23,213.23,213.18,213.18,28100000.0
2008-07-22 01:17:00,213.17,213.21,213.17,213.21,51200000.0
2008-07-22 01:18:00,213.22,213.22,213.21,213.22,16700000.0
2008-07-22 01:19:00,213.23,213.23,213.22,213.22,12400000.0
2008-07-22 01:20:00,213.21,213.22,213.21,213.215,32500000.0
2008-07-22 01:21:00,213.22,213.22,213.2,213.2,10900000.0
2008-07-22 01:22:00,213.21,213.22,213.21,213.22,4100000.0
2008-07-22 01:23:00,213.22,213.23,213.22,213.23,10600000.0
2008-07-22 01:24:00,213.24,213.24,213.23,213.24,4200000.0
2008-07-22 01:25:00,213.215,213.23,213.2,213.21,31600000.0
2008-07-22 01:26:00,213.22,213.22,213.22,213.22,1000000.0
2008-07-22 01:27:00,213.215,213.255,213.215,213.25,13200000.0
2008-07-22 01:28:00,213.245,213.25,213.245,213.25,11600000.0
2008-07-22 01:29:00,213.24,213.25,213.23,213.24,15900000.0
2008-07-22 01:30:00,213.251,213.251,213.208,213.216,31600000.0
2008-07-22 01:31:00,213.225,213.28,213.225,213.28,31800000.0
2008-07-22 01:32:00,213.28,213.33,213.28,213.29,124600000.0
2008-07-22 01:33:00,213.28,213.28,213.21,213.24,119300000.0
2008-07-22 01:34:00,213.24,213.24,213.23,213.23,34900000.0
2008-07-22 01:35:00,213.23,213.27,213.215,213.27,108300000.0
2008-07-22 01:36:00,213.26,213.285,213.26,213.285,7600000.0
2008-07-22 01:37:00,213.3,213.31,213.29,213.29,37400000.0
2008-07-22 01:38:00,213.285,213.29,213.27,213.27,54800000.0
2008-07-22 01:39:00,213.27,213.28,213.25,213.25,20300000.0
2008-07-22 01:40:00,213.255,213.27,213.255,213.265,34200000.0
2008-07-22 01:41:00,213.25,213.26,213.23,213.23,26800000.0
2008-07-22 01:42:00,213.23,213.23,213.225,213.225,18700000.0
2008-07-22 01:43:00,213.225,213.23,213.225,213.23,12100000.0
2008-07-22 01:44:00,213.24,213.24,213.2,213.21,40400000.0
2008-07-22 01:45:00,213.2,213.21,213.185,213.195,55300000.0
2008-07-22 01:46:00,213.19,213.2,213.16,213.18,84500000.0
2008-07-22 01:47:00,213.18,213.21,213.18,213.18,34400000.0
2008-07-22 01:48:00,213.18,213.18,213.095,213.13,141400000.0
2008-07-22 01:49:00,213.13,213.14,213.12,213.14,23300000.0
2008-07-22 01:50:00,213.14,213.18,213.14,213.17,30100000.0
2008-07-22 01:51:00,213.165,213.18,213.165,213.18,11200000.0
2008-07-22 01:52:00,213.185,213.23,213.185,213.2,74700000.0
2008-07-22 01:53:00,213.2,213.205,213.16,213.195,120100000.0
2008-07-22 01:54:00,213.195,213.205,213.13,213.16,166600000.0
2008-07-22 01:55:00,213.165,213.2,213.155,213.19,155100000.0
2008-07-22 01:56:00,213.19,213.205,213.18,213.18,50300000.0
2008-07-22 01:57:00,213.175,213.175,213.15,213.15,48600000.0
2008-07-22 01:58:00,213.15,213.17,213.14,213.17,124700000.0
2008-07-22 01:59:00,213.17,213.22,213.17,213.22,115100000.0
2008-07-22 02:00:00,213.22,213.22,213.185,213.21,128300000.0
2008-07-22 02:01:00,213.21,213.23,213.18,213.22,106600000.0
2008-07-22 02:02:00,213.225,213.24,213.22,213.24,30000000.0
2008-07-22 02:03:00,213.24,213.295,213.23,213.26,103700000.0
2008-07-22 02:04:00,213.26,213.265,213.255,213.255,10800000.0
2008-07-22 02:05:00,213.26,213.265,213.2,213.225,38700000.0
2008-07-22 02:06:00,213.225,213.265,213.22,213.265,89500000.0
2008-07-22 02:07:00,213.27,213.27,213.24,213.245,62800000.0
2008-07-22 02:08:00,213.24,213.255,213.24,213.255,133000000.0
2008-07-22 02:09:00,213.26,213.27,213.25,213.27,51800000.0
2008-07-22 02:10:00,213.27,213.28,213.26,213.27,101100000.0
2008-07-22 02:11:00,213.275,213.315,213.275,213.3,70200000.0
2008-07-22 02:12:00,213.3,213.305,213.27,213.285,90100000.0
2008-07-22 02:13:00,213.28,213.29,213.27,213.27,74500000.0
2008-07-22 02:14:00,213.28,213.29,213.28,213.29,80900000.0
2008-07-22 02:15:00,213.28,213.29,213.28,213.29,32700000.0
2008-07-22 02:16:00,213.29,213.295,213.275,213.285,68400000.0
2008-07-22 02:17:00,213.29,213.29,213.28,213.285,21900000.0
2008-07-22 02:18:00,213.28,213.29,213.255,213.26,58500000.0
2008-07-22 02:19:00,213.26,213.28,213.26,213.26,84500000.0
2008-07-22 02:20:00,213.26,213.305,213.25,213.28,112600000.0
2008-07-22 02:21:00,213.28,213.31,213.265,213.265,82600000.0
2008-07-22 02:22:00,213.27,213.27,213.21,213.215,106200000.0
2008-07-22 02:23:00,213.215,213.235,213.19,213.2,136600000.0
2008-07-22 02:24:00,213.2,213.22,213.185,213.205,108400000.0
2008-07-22 02:25:00,213.2,213.245,213.2,213.245,118600000.0
2008-07-22 02:26:00,213.245,213.27,213.245,213.255,39000000.0
2008-07-22 02:27:00,213.255,213.265,213.21,213.23,86100000.0
2008-07-22 02:28:00,213.225,213.235,213.205,213.21,83800000.0
2008-07-22 02:29:00,213.21,213.215,213.21,213.215,32200000.0
2008-07-22 02:30:00,213.21,213.23,213.21,213.215,34500000.0
2008-07-22 02:31:00,213.22,213.225,213.205,213.215,36700000.0
2008-07-22 02:32:00,213.21,213.215,213.185,213.21,36100000.0
2008-07-22 02:33:00,213.21,213.215,213.2,213.21,13000000.0
2008-07-22 02:34:00,213.215,213.225,213.2,213.215,35300000.0
2008-07-22 02:35:00,213.22,213.225,213.19,213.195,47700000.0
2008-07-22 02:36:00,213.2,213.21,213.195,213.2,98700000.0
2008-07-22 02:37:00,213.2,213.2,213.145,213.17,101900000.0
2008-07-22 02:38:00,213.16,213.16,213.14,213.14,46300000.0
2008-07-22 02:39:00,213.145,213.145,213.09,213.12,192500000.0
2008-07-22 02:40:00,213.13,213.16,213.12,213.15,67500000.0
2008-07-22 02:41:00,213.145,213.16,213.13,213.16,76400000.0
2008-07-22 02:42:00,213.15,213.16,213.15,213.15,48000000.0
2008-07-22 02:43:00,213.16,213.16,213.115,213.13,52600000.0
2008-07-22 02:44:00,213.14,213.16,213.135,213.16,35800000.0
2008-07-22 02:45:00,213.16,213.17,213.145,213.155,80300000.0
2008-07-22 02:46:00,213.16,213.16,213.145,213.155,21400000.0
2008-07-22 02:47:00,213.155,213.19,213.155,213.17,58800000.0
2008-07-22 02:48:00,213.16,213.17,213.16,213.17,7700000.0
2008-07-22 02:49:00,213.16,213.17,213.14,213.14,88700000.0
2008-07-22 02:50:00,213.15,213.15,213.13,213.13,58600000.0
2008-07-22 02:51:00,213.13,213.15,213.11,213.11,100300000.0
2008-07-22 02:52:00,213.11,213.13,213.095,213.12,72800000.0
2008-07-22 02:53:00,213.115,213.13,213.11,213.12,60600000.0
2008-07-22 02:54:00,213.11,213.13,213.09,213.09,210800000.0
2008-07-22 02:55:00,213.09,213.14,213.09,213.12,167200000.0
2008-07-22 02:56:00,213.12,213.18,213.11,213.145,149100000.0
2008-07-22 02:57:00,213.15,213.15,213.1,213.115,127900000.0
2008-07-22 02:58:00,213.115,213.135,213.1,213.135,63100000.0
2008-07-22 02:59:00,213.13,213.185,213.13,213.16,126800000.0
2008-07-22 03:00:00,213.15,213.155,213.13,213.14,135200000.0
2008-07-22 03:01:00,213.14,213.15,213.13,213.14,156300000.0
2008-07-22 03:02:00,213.14,213.15,213.14,213.15,8000000.0
2008-07-22 03:03:00,213.15,213.17,213.125,213.17,73200000.0
2008-07-22 03:04:00,213.16,213.17,213.14,213.14,76000000.0
2008-07-22 03:05:00,213.15,213.15,213.13,213.13,38400000.0
2008-07-22 03:06:00,213.13,213.13,213.12,213.13,55900000.0
2008-07-22 03:07:00,213.14,213.14,213.12,213.13,28000000.0
2008-07-22 03:08:00,213.13,213.15,213.13,213.13,44200000.0
2008-07-22 03:09:00,213.13,213.15,213.12,213.12,33200000.0
2008-07-22 03:10:00,213.12,213.12,213.08,213.11,41200000.0
2008-07-22 03:11:00,213.1,213.11,213.085,213.1,8000000.0
2008-07-22 03:12:00,213.09,213.13,213.09,213.11,56400000.0
2008-07-22 03:13:00,213.1,213.12,213.08,213.08,53900000.0
2008-07-22 03:14:00,213.08,213.11,213.08,213.1,30000000.0
2008-07-22 03:15:00,213.1,213.14,213.1,213.13,28000000.0
2008-07-22 03:16:00,213.13,213.14,213.13,213.13,13000000.0
2008-07-22 03:17:00,213.13,213.15,213.11,213.11,24000000.0
2008-07-22 03:18:00,213.11,213.12,213.09,213.1,73800000.0
2008-07-22 03:19:00,213.1,213.1,213.04,213.06,83100000.0
2008-07-22 03:20:00,213.06,213.11,213.06,213.09,200600000.0
2008-07-22 03:21:00,213.09,213.09,213.05,213.09,108600000.0
2008-07-22 03:22:00,213.09,213.1,213.07,213.08,58000000.0
2008-07-22 03:23:00,213.07,213.095,213.07,213.07,152000000.0
2008-07-22 03:24:00,213.07,213.07,213.02,213.02,74500000.0
2008-07-22 03:25:00,213.01,213.035,212.99,213.035,71400000.0
2008-07-22 03:26:00,213.04,213.04,212.99,212.99,55000000.0
2008-07-22 03:27:00,212.99,213.01,212.96,212.96,186600000.0
2008-07-22 03:28:00,212.96,212.965,212.88,212.93,248400000.0
2008-07-22 03:29:00,212.94,212.95,212.925,212.945,83300000.0
2008-07-22 03:30:00,212.96,212.97,212.945,212.96,20800000.0
2008-07-22 03:31:00,212.95,212.98,212.94,212.96,18400000.0
2008-07-22 03:32:00,212.96,213.04,212.96,213.04,33300000.0
2008-07-22 03:33:00,213.04,213.04,213.0,213.0,44800000.0
2008-07-22 03:34:00,213.01,213.01,212.99,213.0,39400000.0
2008-07-22 03:35:00,213.01,213.04,213.0,213.02,41000000.0
2008-07-22 03:36:00,213.01,213.04,213.01,213.03,151400000.0
2008-07-22 03:37:00,213.03,213.09,213.03,213.09,57400000.0
2008-07-22 03:38:00,213.09,213.09,213.015,213.05,92800000.0
2008-07-22 03:39:00,213.05,213.05,213.04,213.04,26900000.0
2008-07-22 03:40:00,213.04,213.04,213.03,213.04,13800000.0
2008-07-22 03:41:00,213.05,213.05,213.03,213.04,49400000.0
2008-07-22 03:42:00,213.03,213.05,212.985,213.0,78400000.0
2008-07-22 03:43:00,213.0,213.02,212.97,212.98,64300000.0
2008-07-22 03:44:00,212.98,213.01,212.96,212.995,136000000.0
2008-07-22 03:45:00,212.99,213.08,212.99,213.08,138200000.0
2008-07-22 03:46:00,213.08,213.085,213.06,213.085,121800000.0
2008-07-22 03:47:00,213.08,213.09,213.05,213.08,210200000.0
2008-07-22 03:48:00,213.07,213.08,213.06,213.08,155900000.0
2008-07-22 03:49:00,213.08,213.08,213.07,213.07,67000000.0
2008-07-22 03:50:00,213.08,213.08,213.04,213.05,91200000.0
2008-07-22 03:51:00,213.05,213.05,213.02,213.03,126000000.0
2008-07-22 03:52:00,213.03,213.04,213.02,213.04,10400000.0
2008-07-22 03:53:00,213.04,213.04,213.01,213.01,24000000.0
2008-07-22 03:54:00,213.01,213.01,212.95,212.955,116900000.0
2008-07-22 03:55:00,212.95,212.99,212.93,212.98,74800000.0
2008-07-22 03:56:00,212.99,212.99,212.98,212.98,9800000.0
2008-07-22 03:57:00,212.98,213.01,212.97,213.01,80500000.0
2008-07-22 03:58:00,213.025,213.04,213.0,213.03,174900000.0
2008-07-22 03:59:00,213.03,213.04,213.0,213.0,113800000.0
2008-07-22 04:00:00,213.0,213.02,212.99,213.01,75000000.0
2008-07-22 04:01:00,213.01,213.02,213.0,213.02,92100000.0
2008-07-22 04:02:00,213.02,213.04,213.02,213.03,62000000.0
2008-07-22 04:03:00,213.03,213.05,213.015,213.05,126400000.0
2008-07-22 04:04:00,213.05,213.05,213.04,213.04,136000000.0
2008-07-22 04:05:00,213.04,213.06,213.03,213.05,114300000.0
2008-07-22 04:06:00,213.05,213.135,213.02,213.07,220000000.0
2008-07-22 04:07:00,213.07,213.08,213.045,213.08,49900000.0
2008-07-22 04:08:00,213.08,213.1,213.08,213.08,121900000.0
2008-07-22 04:09:00,213.08,213.14,213.06,213.1,146700000.0
2008-07-22 04:10:00,213.1,213.145,213.1,213.1,62800000.0
2008-07-22 04:11:00,213.11,213.13,213.09,213.12,113700000.0
2008-07-22 04:12:00,213.12,213.12,213.05,213.06,106700000.0
2008-07-22 04:13:00,213.045,213.07,213.04,213.06,124800000.0
2008-07-22 04:14:00,213.06,213.08,213.05,213.05,69200000.0
2008-07-22 04:15:00,213.06,213.06,213.035,213.04,27000000.0
2008-07-22 04:16:00,213.04,213.05,213.04,213.04,14500000.0
2008-07-22 04:17:00,213.04,213.04,213.04,213.04,186600000.0
2008-07-22 04:18:00,213.04,213.06,213.04,213.05,66200000.0
2008-07-22 04:19:00,213.035,213.04,213.02,213.02,30200000.0
2008-07-22 04:20:00,213.02,213.055,213.02,213.03,65800000.0
2008-07-22 04:21:00,213.02,213.03,213.0,213.03,70700000.0
2008-07-22 04:22:00,213.02,213.05,213.02,213.03,40500000.0
2008-07-22 04:23:00,213.02,213.03,213.02,213.03,10800000.0
2008-07-22 04:24:00,213.045,213.05,213.025,213.045,36700000.0
2008-07-22 04:25:00,213.065,213.075,213.045,213.06,75200000.0
2008-07-22 04:26:00,213.035,213.06,213.035,213.035,10800000.0
2008-07-22 04:27:00,213.04,213.04,213.02,213.02,32400000.0
2008-07-22 04:28:00,213.03,213.03,213.02,213.02,21600000.0
2008-07-22 04:29:00,213.02,213.04,212.995,212.995,38400000.0
2008-07-22 04:30:00,212.99,213.01,212.99,212.99,80100000.0
2008-07-22 04:31:00,212.99,213.005,212.955,212.96,76500000.0
2008-07-22 04:32:00,212.95,212.95,212.91,212.91,14700000.0
2008-07-22 04:33:00,212.93,212.97,212.92,212.95,140500000.0
2008-07-22 04:34:00,212.96,212.97,212.95,212.97,34300000.0
2008-07-22 04:35:00,212.975,212.99,212.975,212.99,46400000.0
2008-07-22 04:36:00,213.0,213.0,212.965,212.995,51200000.0
2008-07-22 04:37:00,212.975,213.005,212.975,212.98,52300000.0
2008-07-22 04:38:00,212.98,213.0,212.965,212.98,97600000.0
2008-07-22 04:39:00,212.99,212.99,212.92,212.94,215600000.0
2008-07-22 04:40:00,212.94,212.94,212.93,212.93,21700000.0
2008-07-22 04:41:00,212.93,212.96,212.93,212.96,118200000.0
2008-07-22 04:42:00,212.96,212.98,212.96,212.96,279700000.0
2008-07-22 04:43:00,212.96,212.965,212.96,212.96,40700000.0
2008-07-22 04:44:00,212.96,212.98,212.96,212.96,68300000.0
2008-07-22 04:45:00,212.96,212.96,212.945,212.96,71900000.0
2008-07-22 04:46:00,212.96,212.97,212.95,212.97,123500000.0
2008-07-22 04:47:00,212.97,212.98,212.96,212.97,47300000.0
2008-07-22 04:48:00,212.97,212.97,212.97,212.97,10800000.0
2008-07-22 04:49:00,212.97,212.97,212.955,212.97,28000000.0
2008-07-22 04:50:00,212.97,212.99,212.97,212.97,71300000.0
2008-07-22 04:51:00,212.96,212.97,212.95,212.95,31200000.0
2008-07-22 04:52:00,212.95,212.97,212.95,212.95,170900000.0
2008-07-22 04:53:00,212.95,212.95,212.95,212.95,9100000.0
2008-07-22 04:54:00,212.95,213.01,212.95,213.01,155500000.0
2008-07-22 04:55:00,213.01,213.01,213.0,213.0,10700000.0
2008-07-22 04:56:00,212.99,213.01,212.99,213.01,60600000.0
2008-07-22 04:57:00,213.01,213.01,212.97,212.99,114900000.0
2008-07-22 04:58:00,213.005,213.01,212.995,213.01,31000000.0
2008-07-22 04:59:00,213.01,213.01,212.99,213.01,64400000.0
2008-07-22 05:00:00,213.01,213.01,213.01,213.01,25900000.0
2008-07-22 05:01:00,213.01,213.01,212.99,213.01,30000000.0
2008-07-22 05:02:00,213.01,213.01,212.99,212.99,102800000.0
2008-07-22 05:03:00,212.99,213.01,212.99,212.995,97700000.0
2008-07-22 05:04:00,212.995,213.01,212.98,213.0,128400000.0
2008-07-22 05:05:00,213.0,213.0,212.99,212.99,22000000.0
2008-07-22 05:06:00,212.99,212.99,212.99,212.99,3000000.0
2008-07-22 05:07:00,212.99,212.99,212.99,212.99,40300000.0
2008-07-22 05:08:00,212.99,212.99,212.99,212.99,49500000.0
2008-07-22 05:09:00,212.99,212.995,212.99,212.995,34200000.0
2008-07-22 05:10:00,213.0,213.0,212.99,213.0,60400000.0
2008-07-22 05:11:00,213.0,213.0,212.99,213.0,41500000.0
2008-07-22 05:12:00,213.0,213.03,212.985,213.03,39200000.0
2008-07-22 05:13:00,213.02,213.02,212.99,213.0,75700000.0
2008-07-22 05:14:00,213.0,213.01,212.955,212.955,108900000.0
2008-07-22 05:15:00,212.96,212.965,212.96,212.96,114000000.0
2008-07-22 05:16:00,212.96,212.98,212.96,212.98,15600000.0
2008-07-22 05:17:00,212.98,212.98,212.98,212.98,2700000.0
2008-07-22 05:18:00,212.99,213.01,212.965,212.965,54900000.0
2008-07-22 05:19:00,212.97,212.99,212.945,212.98,156600000.0
2008-07-22 05:20:00,212.97,212.975,212.95,212.97,104100000.0
2008-07-22 05:21:00,212.97,212.98,212.96,212.96,55100000.0
2008-07-22 05:22:00,212.96,212.98,212.945,212.95,50200000.0
2008-07-22 05:23:00,212.91,212.95,212.895,212.935,223400000.0
2008-07-22 05:24:00,212.93,212.94,212.89,212.91,176900000.0
2008-07-22 05:25:00,212.91,212.93,212.89,212.93,190900000.0
2008-07-22 05:26:00,212.94,212.995,212.94,212.97,113900000.0
2008-07-22 05:27:00,212.97,212.99,212.92,212.92,99600000.0
2008-07-22 05:28:00,212.93,212.93,212.89,212.89,200300000.0
2008-07-22 05:29:00,212.885,212.92,212.88,212.92,177300000.0
2008-07-22 05:30:00,212.92,212.92,212.9,212.92,52500000.0
2008-07-22 05:31:00,212.935,212.94,212.915,212.92,79300000.0
2008-07-22 05:32:00,212.925,212.94,212.915,212.94,82300000.0
2008-07-22 05:33:00,212.93,212.98,212.93,212.96,128000000.0
2008-07-22 05:34:00,212.96,212.96,212.93,212.94,114400000.0
2008-07-22 05:35:00,212.94,212.955,212.93,212.94,138300000.0
2008-07-22 05:36:00,212.94,212.955,212.93,212.935,68700000.0
2008-07-22 05:37:00,212.93,212.96,212.93,212.95,61700000.0
2008-07-22 05:38:00,212.95,212.98,212.95,212.97,163400000.0
2008-07-22 05:39:00,212.97,213.02,212.97,213.01,89000000.0
2008-07-22 05:40:00,213.01,213.02,213.0,213.015,73000000.0
2008-07-22 05:41:00,213.02,213.025,212.975,213.0,105300000.0
2008-07-22 05:42:00,213.0,213.0,212.99,212.99,86100000.0
2008-07-22 05:43:00,212.99,213.03,212.99,213.005,58200000.0
2008-07-22 05:44:00,213.01,213.01,212.99,212.99,41100000.0
2008-07-22 05:45:00,212.99,213.02,212.99,212.99,50200000.0
2008-07-22 05:46:00,212.99,213.01,212.985,212.985,37400000.0
2008-07-22 05:47:00,212.99,212.99,212.97,212.97,138100000.0
2008-07-22 05:48:00,212.97,212.97,212.96,212.97,113100000.0
2008-07-22 05:49:00,212.97,212.99,212.97,212.98,221000000.0
2008-07-22 05:50:00,212.97,212.99,212.97,212.99,42700000.0
2008-07-22 05:51:00,212.99,212.99,212.97,212.98,82100000.0
2008-07-22 05:52:00,212.98,213.01,212.98,213.01,97300000.0
2008-07-22 05:53:00,213.01,213.03,212.975,213.01,88000000.0
2008-07-22 05:54:00,213.01,213.02,212.99,213.01,39600000.0
2008-07-22 05:55:00,213.01,213.01,212.96,212.97,234400000.0
2008-07-22 05:56:00,212.98,212.98,212.97,212.97,18200000.0
2008-07-22 05:57:00,212.97,212.99,212.97,212.99,46800000.0
2008-07-22 05:58:00,212.99,212.99,212.97,212.97,56600000.0
2008-07-22 05:59:00,212.98,212.985,212.97,212.97,86600000.0
2008-07-22 06:00:00,212.97,213.0,212.95,212.995,128800000.0
2008-07-22 06:01:00,212.99,213.01,212.965,213.0,84200000.0
2008-07-22 06:02:00,213.0,213.005,212.99,212.99,58300000.0
2008-07-22 06:03:00,213.0,213.0,212.98,212.99,112900000.0
2008-07-22 06:04:00,213.0,213.0,212.98,213.0,68600000.0
2008-07-22 06:05:00,213.0,213.0,212.98,212.99,64200000.0
2008-07-22 06:06:00,212.99,213.02,212.99,213.02,99400000.0
2008-07-22 06:07:00,213.02,213.075,212.99,213.055,164000000.0
2008-07-22 06:08:00,213.06,213.07,213.035,213.04,113300000.0
2008-07-22 06:09:00,213.045,213.06,213.045,213.06,16100000.0
2008-07-22 06:10:00,213.06,213.07,213.035,213.07,71000000.0
2008-07-22 06:11:00,213.07,213.07,213.05,213.05,152700000.0
2008-07-22 06:12:00,213.05,213.08,213.05,213.055,53100000.0
2008-07-22 06:13:00,213.075,213.09,213.05,213.085,115100000.0
2008-07-22 06:14:00,213.085,213.11,213.08,213.08,145900000.0
2008-07-22 06:15:00,213.09,213.09,213.05,213.05,106100000.0
2008-07-22 06:16:00,213.05,213.06,213.02,213.05,101700000.0
2008-07-22 06:17:00,213.05,213.07,213.05,213.05,68200000.0
2008-07-22 06:18:00,213.05,213.06,213.05,213.06,36900000.0
2008-07-22 06:19:00,213.06,213.07,213.05,213.05,76300000.0
2008-07-22 06:20:00,213.05,213.06,213.03,213.04,44600000.0
2008-07-22 06:21:00,213.04,213.05,213.04,213.04,27500000.0
2008-07-22 06:22:00,213.05,213.05,213.03,213.04,53600000.0
2008-07-22 06:23:00,213.04,213.05,213.04,213.04,151700000.0
2008-07-22 06:24:00,213.04,213.04,213.04,213.04,83600000.0
2008-07-22 06:25:00,213.04,213.06,213.04,213.06,88500000.0
2008-07-22 06:26:00,213.06,213.07,213.05,213.06,70900000.0
2008-07-22 06:27:00,213.05,213.09,213.05,213.07,73000000.0
2008-07-22 06:28:00,213.07,213.07,213.06,213.07,34000000.0
2008-07-22 06:29:00,213.07,213.07,213.06,213.06,82100000.0
2008-07-22 06:30:00,213.06,213.06,213.02,213.06,67800000.0
2008-07-22 06:31:00,213.06,213.1,213.045,213.08,123200000.0
2008-07-22 06:32:00,213.085,213.125,213.08,213.11,86000000.0
2008-07-22 06:33:00,213.11,213.13,213.11,213.115,65500000.0
2008-07-22 06:34:00,213.11,213.12,213.09,213.09,73000000.0
2008-07-22 06:35:00,213.09,213.09,213.09,213.09,69500000.0
2008-07-22 06:36:00,213.09,213.1,213.09,213.09,54200000.0
2008-07-22 06:37:00,213.09,213.09,213.09,213.09,28600000.0
2008-07-22 06:38:00,213.1,213.12,213.09,213.12,150400000.0
2008-07-22 06:39:00,213.11,213.14,213.1,213.13,222700000.0
2008-07-22 06:40:00,213.125,213.13,213.085,213.11,94000000.0
2008-07-22 06:41:00,213.11,213.13,213.09,213.1,140600000.0
2008-07-22 06:42:00,213.11,213.11,213.1,213.11,119900000.0
2008-07-22 06:43:00,213.11,213.11,213.1,213.1,83700000.0
2008-07-22 06:44:00,213.1,213.12,213.09,213.1,98500000.0
2008-07-22 06:45:00,213.1,213.11,213.1,213.1,44000000.0
2008-07-22 06:46:00,213.1,213.11,213.09,213.1,127900000.0
2008-07-22 06:47:00,213.09,213.11,213.08,213.08,68600000.0
2008-07-22 06:48:00,213.08,213.09,213.06,213.09,59400000.0
2008-07-22 06:49:00,213.1,213.1,213.09,213.09,81400000.0
2008-07-22 06:50:00,213.09,213.11,213.08,213.08,111200000.0
2008-07-22 06:51:00,213.08,213.12,213.08,213.095,153000000.0
2008-07-22 06:52:00,213.1,213.11,213.08,213.08,123800000.0
2008-07-22 06:53:00,213.08,213.1,213.06,213.1,102900000.0
2008-07-22 06:54:00,213.1,213.11,213.09,213.1,125000000.0
2008-07-22 06:55:00,213.1,213.13,213.1,213.13,108800000.0
2008-07-22 06:56:00,213.13,213.14,213.09,213.12,254300000.0
2008-07-22 06:57:00,213.12,213.13,213.085,213.12,113500000.0
2008-07-22 06:58:00,213.13,213.13,213.09,213.09,197000000.0
2008-07-22 06:59:00,213.09,213.11,213.09,213.11,24300000.0
2008-07-22 07:00:00,213.11,213.15,213.11,213.15,69500000.0
2008-07-22 07:01:00,213.15,213.17,213.125,213.14,147800000.0
2008-07-22 07:02:00,213.14,213.14,213.115,213.12,121100000.0
2008-07-22 07:03:00,213.12,213.14,213.075,213.1,182500000.0
2008-07-22 07:04:00,213.1,213.11,213.1,213.1,45900000.0
2008-07-22 07:05:00,213.1,213.115,213.055,213.06,182700000.0
2008-07-22 07:06:00,213.07,213.1,213.055,213.09,105800000.0
2008-07-22 07:07:00,213.09,213.09,213.06,213.06,79600000.0
2008-07-22 07:08:00,213.06,213.115,213.03,213.1,177200000.0
2008-07-22 07:09:00,213.1,213.1,213.06,213.07,60500000.0
2008-07-22 07:10:00,213.07,213.09,213.07,213.08,57700000.0
2008-07-22 07:11:00,213.08,213.14,213.06,213.09,160300000.0
2008-07-22 07:12:00,213.09,213.09,213.08,213.09,32500000.0
2008-07-22 07:13:00,213.1,213.15,213.1,213.13,120300000.0
2008-07-22 07:14:00,213.145,213.15,213.11,213.11,134700000.0
2008-07-22 07:15:00,213.12,213.15,213.11,213.11,82900000.0
2008-07-22 07:16:00,213.11,213.11,213.09,213.1,50900000.0
2008-07-22 07:17:00,213.09,213.12,213.07,213.08,108700000.0
2008-07-22 07:18:00,213.09,213.09,213.05,213.06,61900000.0
2008-07-22 07:19:00,213.06,213.09,213.06,213.09,75400000.0
2008-07-22 07:20:00,213.09,213.12,213.09,213.11,87700000.0
2008-07-22 07:21:00,213.11,213.15,213.11,213.13,115800000.0
2008-07-22 07:22:00,213.13,213.14,213.115,213.12,64300000.0
2008-07-22 07:23:00,213.12,213.16,213.12,213.15,62800000.0
2008-07-22 07:24:00,213.16,213.16,213.14,213.15,36600000.0
2008-07-22 07:25:00,213.15,213.15,213.12,213.12,22800000.0
2008-07-22 07:26:00,213.12,213.12,213.1,213.12,42000000.0
2008-07-22 07:27:00,213.13,213.13,213.09,213.11,75200000.0
2008-07-22 07:28:00,213.11,213.13,213.1,213.12,75100000.0
2008-07-22 07:29:00,213.12,213.16,213.12,213.16,79700000.0
2008-07-22 07:30:00,213.16,213.21,213.16,213.17,83200000.0
2008-07-22 07:31:00,213.17,213.2,213.17,213.18,46500000.0
2008-07-22 07:32:00,213.18,213.19,213.145,213.15,133500000.0
2008-07-22 07:33:00,213.145,213.165,213.14,213.145,66700000.0
2008-07-22 07:34:00,213.145,213.19,213.14,213.18,122500000.0
2008-07-22 07:35:00,213.18,213.18,213.14,213.16,74500000.0
2008-07-22 07:36:00,213.155,213.16,213.12,213.12,106500000.0
2008-07-22 07:37:00,213.12,213.15,213.1,213.15,122000000.0
2008-07-22 07:38:00,213.16,213.18,213.15,213.17,141500000.0
2008-07-22 07:39:00,213.17,213.185,213.12,213.14,173000000.0
2008-07-22 07:40:00,213.14,213.14,213.125,213.13,40000000.0
2008-07-22 07:41:00,213.13,213.13,213.11,213.12,64600000.0
2008-07-22 07:42:00,213.12,213.15,213.11,213.14,140300000.0
2008-07-22 07:43:00,213.15,213.15,213.13,213.15,39500000.0
2008-07-22 07:44:00,213.15,213.16,213.13,213.14,148700000.0
2008-07-22 07:45:00,213.15,213.15,213.125,213.125,57500000.0
2008-07-22 07:46:00,213.13,213.15,213.12,213.12,147600000.0
2008-07-22 07:47:00,213.125,213.14,213.125,213.13,40300000.0
2008-07-22 07:48:00,213.13,213.17,213.13,213.17,106500000.0
2008-07-22 07:49:00,213.17,213.17,213.14,213.15,91500000.0
2008-07-22 07:50:00,213.15,213.21,213.14,213.175,191200000.0
2008-07-22 07:51:00,213.19,213.21,213.17,213.18,61100000.0
2008-07-22 07:52:00,213.18,213.22,213.17,213.195,59500000.0
2008-07-22 07:53:00,213.2,213.25,213.2,213.24,117200000.0
2008-07-22 07:54:00,213.24,213.24,213.2,213.22,46600000.0
2008-07-22 07:55:00,213.21,213.21,213.165,213.165,217600000.0
2008-07-22 07:56:00,213.17,213.205,213.17,213.205,127200000.0
2008-07-22 07:57:00,213.21,213.255,213.2,213.25,161000000.0
2008-07-22 07:58:00,213.25,213.28,213.215,213.26,189100000.0
2008-07-22 07:59:00,213.27,213.31,213.26,213.3,214000000.0
2008-07-22 08:00:00,213.31,213.31,213.155,213.185,268300000.0
2008-07-22 08:01:00,213.19,213.25,213.19,213.24,81500000.0
2008-07-22 08:02:00,213.24,213.26,213.21,213.24,165800000.0
2008-07-22 08:03:00,213.24,213.27,213.225,213.24,183900000.0
2008-07-22 08:04:00,213.24,213.255,213.22,213.24,167100000.0
2008-07-22 08:05:00,213.24,213.26,213.17,213.2,166700000.0
2008-07-22 08:06:00,213.2,213.24,213.19,213.21,179100000.0
2008-07-22 08:07:00,213.22,213.22,213.17,213.17,159200000.0
2008-07-22 08:08:00,213.17,213.175,213.15,213.17,88352500.0
2008-07-22 08:09:00,213.18,213.21,213.175,213.2,112200000.0
2008-07-22 08:10:00,213.2,213.2,213.19,213.2,12400000.0
2008-07-22 08:11:00,213.21,213.23,213.19,213.2,180500000.0
2008-07-22 08:12:00,213.2,213.2,213.15,213.155,335946000.0
2008-07-22 08:13:00,213.15,213.2,213.15,213.19,236157500.0
2008-07-22 08:14:00,213.175,213.2,213.15,213.18,287280000.0
2008-07-22 08:15:00,213.17,213.18,213.15,213.15,146900000.0
2008-07-22 08:16:00,213.15,213.21,213.15,213.2,69400000.0
2008-07-22 08:17:00,213.2,213.21,213.15,213.16,283520000.0
2008-07-22 08:18:00,213.16,213.18,213.15,213.15,228955000.0
2008-07-22 08:19:00,213.15,213.16,213.15,213.15,182602500.0
2008-07-22 08:20:00,213.15,213.19,213.095,213.17,245100000.0
2008-07-22 08:21:00,213.17,213.21,213.17,213.18,188200000.0
2008-07-22 08:22:00,213.19,213.22,213.17,213.21,268200000.0
2008-07-22 08:23:00,213.21,213.28,213.205,213.26,179800000.0
2008-07-22 08:24:00,213.26,213.3,213.255,213.26,184200000.0
2008-07-22 08:25:00,213.26,213.26,213.19,213.235,230300000.0
2008-07-22 08:26:00,213.245,213.295,213.225,213.285,166800000.0
2008-07-22 08:27:00,213.285,213.305,213.195,213.24,246200000.0
2008-07-22 08:28:00,213.24,213.32,213.24,213.31,310100000.0
2008-07-22 08:29:00,213.31,213.31,213.28,213.29,148500000.0
2008-07-22 08:30:00,213.29,213.345,213.29,213.335,211900000.0
2008-07-22 08:31:00,213.335,213.35,213.32,213.325,131200000.0
2008-07-22 08:32:00,213.325,213.33,213.3,213.325,141400000.0
2008-07-22 08:33:00,213.325,213.325,213.285,213.295,176300000.0
2008-07-22 08:34:00,213.305,213.33,213.305,213.32,152900000.0
2008-07-22 08:35:00,213.32,213.375,213.31,213.32,229300000.0
2008-07-22 08:36:00,213.315,213.32,213.285,213.3,96200000.0
2008-07-22 08:37:00,213.305,213.31,213.275,213.295,87500000.0
2008-07-22 08:38:00,213.285,213.285,213.235,213.235,108800000.0
2008-07-22 08:39:00,213.24,213.28,213.235,213.25,90500000.0
2008-07-22 08:40:00,213.24,213.27,213.225,213.245,204900000.0
2008-07-22 08:41:00,213.25,213.275,213.22,213.265,70000000.0
2008-07-22 08:42:00,213.27,213.305,213.225,213.225,133600000.0
2008-07-22 08:43:00,213.22,213.225,213.165,213.165,133600000.0
2008-07-22 08:44:00,213.165,213.21,213.16,213.175,249600000.0
2008-07-22 08:45:00,213.185,213.185,213.07,213.105,223800000.0
2008-07-22 08:46:00,213.105,213.16,213.1,213.135,276500000.0
2008-07-22 08:47:00,213.135,213.16,213.095,213.12,153300000.0
2008-07-22 08:48:00,213.125,213.135,213.08,213.13,86500000.0
2008-07-22 08:49:00,213.14,213.26,213.14,213.23,181800000.0
2008-07-22 08:50:00,213.23,213.26,213.185,213.21,313100000.0
2008-07-22 08:51:00,213.205,213.29,213.19,213.275,267000000.0
2008-07-22 08:52:00,213.275,213.35,213.27,213.335,256500000.0
2008-07-22 08:53:00,213.34,213.345,213.26,213.31,384400000.0
2008-07-22 08:54:00,213.31,213.315,213.24,213.305,178000000.0
2008-07-22 08:55:00,213.305,213.315,213.265,213.285,143900000.0
2008-07-22 08:56:00,213.285,213.35,213.285,213.335,133400000.0
2008-07-22 08:57:00,213.33,213.355,213.275,213.305,118000000.0
2008-07-22 08:58:00,213.305,213.33,213.29,213.33,122800000.0
2008-07-22 08:59:00,213.305,213.34,213.28,213.325,150800000.0
2008-07-22 09:00:00,213.345,213.405,213.33,213.345,162100000.0
2008-07-22 09:01:00,213.355,213.38,213.335,213.38,73712500.0
2008-07-22 09:02:00,213.375,213.42,213.375,213.395,99200000.0
2008-07-22 09:03:00,213.4,213.435,213.375,213.375,120600000.0
2008-07-22 09:04:00,213.375,213.445,213.375,213.415,77800000.0
2008-07-22 09:05:00,213.41,213.41,213.3,213.3,97400000.0
2008-07-22 09:06:00,213.295,213.405,213.295,213.395,156500000.0
2008-07-22 09:07:00,213.395,213.41,213.375,213.405,82700000.0
2008-07-22 09:08:00,213.405,213.415,213.36,213.41,162200000.0
2008-07-22 09:09:00,213.405,213.41,213.34,213.375,182200000.0
2008-07-22 09:10:00,213.375,213.38,213.36,213.365,60200000.0
2008-07-22 09:11:00,213.365,213.38,213.345,213.38,75800000.0
2008-07-22 09:12:00,213.385,213.39,213.365,213.38,116400000.0
2008-07-22 09:13:00,213.375,213.385,213.32,213.325,161200000.0
2008-07-22 09:14:00,213.325,213.325,213.3,213.315,81200000.0
2008-07-22 09:15:00,213.315,213.33,213.305,213.31,54700000.0
2008-07-22 09:16:00,213.31,213.35,213.31,213.345,63700000.0
2008-07-22 09:17:00,213.345,213.345,213.305,213.315,70500000.0
2008-07-22 09:18:00,213.315,213.335,213.29,213.31,70400000.0
2008-07-22 09:19:00,213.31,213.33,213.29,213.325,104500000.0
2008-07-22 09:20:00,213.325,213.33,213.28,213.31,98900000.0
2008-07-22 09:21:00,213.305,213.325,213.3,213.31,49700000.0
2008-07-22 09:22:00,213.315,213.385,213.31,213.385,134600000.0
2008-07-22 09:23:00,213.375,213.375,213.335,213.335,100400000.0
2008-07-22 09:24:00,213.345,213.42,213.34,213.39,173900000.0
2008-07-22 09:25:00,213.38,213.395,213.36,213.37,124100000.0
2008-07-22 09:26:00,213.37,213.4,213.37,213.395,86700000.0
2008-07-22 09:27:00,213.385,213.42,213.365,213.41,75000000.0
2008-07-22 09:28:00,213.41,213.44,213.41,213.43,113200000.0
2008-07-22 09:29:00,213.42,213.42,213.365,213.39,137900000.0
2008-07-22 09:30:00,213.39,213.405,213.37,213.37,226300000.0
2008-07-22 09:31:00,213.37,213.375,213.325,213.335,201400000.0
2008-07-22 09:32:00,213.335,213.345,213.285,213.34,228300000.0
2008-07-22 09:33:00,213.34,213.36,213.31,213.34,223000000.0
2008-07-22 09:34:00,213.34,213.35,213.295,213.325,95000000.0
2008-07-22 09:35:00,213.33,213.37,213.32,213.35,81800000.0
2008-07-22 09:36:00,213.35,213.36,213.325,213.34,157600000.0
2008-07-22 09:37:00,213.35,213.37,213.305,213.305,131400000.0
2008-07-22 09:38:00,213.31,213.335,213.295,213.31,109200000.0
2008-07-22 09:39:00,213.32,213.38,213.31,213.335,58400000.0
2008-07-22 09:40:00,213.34,213.355,213.335,213.345,90700000.0
2008-07-22 09:41:00,213.35,213.355,213.305,213.33,102700000.0
2008-07-22 09:42:00,213.325,213.35,213.325,213.34,52135000.0
2008-07-22 09:43:00,213.34,213.345,213.285,213.285,56175000.0
2008-07-22 09:44:00,213.285,213.3,213.275,213.295,136300000.0
2008-07-22 09:45:00,213.295,213.3,213.265,213.265,53800000.0
2008-07-22 09:46:00,213.265,213.28,213.25,213.255,90500000.0
2008-07-22 09:47:00,213.255,213.265,213.245,213.26,129000000.0
2008-07-22 09:48:00,213.26,213.26,213.215,213.225,65700000.0
2008-07-22 09:49:00,213.23,213.245,213.17,213.18,220100000.0
2008-07-22 09:50:00,213.18,213.18,213.115,213.145,94800000.0
2008-07-22 09:51:00,213.14,213.175,213.135,213.175,172000000.0
2008-07-22 09:52:00,213.175,213.19,213.165,213.17,84400000.0
2008-07-22 09:53:00,213.17,213.185,213.14,213.14,55200000.0
2008-07-22 09:54:00,213.145,213.16,213.125,213.14,77400000.0
2008-07-22 09:55:00,213.14,213.18,213.125,213.165,143400000.0
2008-07-22 09:56:00,213.15,213.15,213.075,213.1,138635000.0
2008-07-22 09:57:00,213.095,213.12,213.085,213.09,123000000.0
2008-07-22 09:58:00,213.09,213.16,213.085,213.15,247600000.0
2008-07-22 09:59:00,213.155,213.22,213.15,213.17,183900000.0
2008-07-22 10:00:00,213.165,213.22,213.165,213.215,108700000.0
2008-07-22 10:01:00,213.215,213.23,213.19,213.205,148400000.0
2008-07-22 10:02:00,213.22,213.245,213.195,213.245,143100000.0
2008-07-22 10:03:00,213.255,213.265,213.22,213.23,167300000.0
2008-07-22 10:04:00,213.23,213.25,213.21,213.25,218900000.0
2008-07-22 10:05:00,213.25,213.255,213.22,213.22,195100000.0
2008-07-22 10:06:00,213.23,213.23,213.165,213.18,235400000.0
2008-07-22 10:07:00,213.18,213.2,213.17,213.175,98100000.0
2008-07-22 10:08:00,213.18,213.205,213.165,213.19,129400000.0
2008-07-22 10:09:00,213.2,213.21,213.155,213.18,256900000.0
2008-07-22 10:10:00,213.18,213.2,213.17,213.17,199300000.0
2008-07-22 10:11:00,213.17,213.22,213.17,213.21,96400000.0
2008-07-22 10:12:00,213.2,213.205,213.16,213.16,250600000.0
2008-07-22 10:13:00,213.165,213.185,213.145,213.175,152700000.0
2008-07-22 10:14:00,213.18,213.22,213.165,213.22,271600000.0
2008-07-22 10:15:00,213.22,213.23,213.205,213.21,171700000.0
2008-07-22 10:16:00,213.21,213.22,213.195,213.22,85600000.0
2008-07-22 10:17:00,213.215,213.235,213.17,213.17,273300000.0
2008-07-22 10:18:00,213.17,213.2,213.16,213.165,356000000.0
2008-07-22 10:19:00,213.165,213.21,213.09,213.09,259000000.0
2008-07-22 10:20:00,213.095,213.13,213.09,213.13,150900000.0
2008-07-22 10:21:00,213.125,213.125,213.08,213.12,121600000.0
2008-07-22 10:22:00,213.115,213.115,213.1,213.1,41800000.0
2008-07-22 10:23:00,213.1,213.12,213.09,213.11,113100000.0
2008-07-22 10:24:00,213.105,213.15,213.1,213.15,62400000.0
2008-07-22 10:25:00,213.155,213.205,213.13,213.2,176900000.0
2008-07-22 10:26:00,213.2,213.31,213.19,213.285,238400000.0
2008-07-22 10:27:00,213.285,213.29,213.22,213.265,135400000.0
2008-07-22 10:28:00,213.26,213.325,213.255,213.27,198900000.0
2008-07-22 10:29:00,213.27,213.28,213.225,213.25,121500000.0
2008-07-22 10:30:00,213.225,213.26,213.215,213.225,156200000.0
2008-07-22 10:31:00,213.23,213.24,213.22,213.23,146500000.0
2008-07-22 10:32:00,213.23,213.27,213.22,213.27,134100000.0
2008-07-22 10:33:00,213.245,213.27,213.235,213.26,156300000.0
2008-07-22 10:34:00,213.25,213.27,213.235,213.265,133800000.0
2008-07-22 10:35:00,213.26,213.28,213.25,213.275,117200000.0
2008-07-22 10:36:00,213.275,213.285,213.26,213.28,79300000.0
2008-07-22 10:37:00,213.27,213.28,213.245,213.25,110100000.0
2008-07-22 10:38:00,213.275,213.28,213.235,213.26,159800000.0
2008-07-22 10:39:00,213.25,213.29,213.245,213.29,83000000.0
2008-07-22 10:40:00,213.29,213.29,213.21,213.23,141900000.0
2008-07-22 10:41:00,213.24,213.24,213.23,213.23,27900000.0
2008-07-22 10:42:00,213.22,213.24,213.22,213.23,58700000.0
2008-07-22 10:43:00,213.24,213.25,213.22,213.245,102600000.0
2008-07-22 10:44:00,213.245,213.265,213.23,213.24,119000000.0
2008-07-22 10:45:00,213.24,213.3,213.24,213.28,182200000.0
2008-07-22 10:46:00,213.27,213.3,213.26,213.26,99000000.0
2008-07-22 10:47:00,213.25,213.29,213.25,213.28,156700000.0
2008-07-22 10:48:00,213.28,213.355,213.27,213.335,210200000.0
2008-07-22 10:49:00,213.335,213.36,213.31,213.34,221500000.0
2008-07-22 10:50:00,213.35,213.35,213.29,213.29,185700000.0
2008-07-22 10:51:00,213.29,213.31,213.24,213.24,155200000.0
2008-07-22 10:52:00,213.24,213.26,213.225,213.235,133700000.0
2008-07-22 10:53:00,213.24,213.305,213.21,213.305,113400000.0
2008-07-22 10:54:00,213.305,213.325,213.305,213.305,79000000.0
2008-07-22 10:55:00,213.305,213.305,213.195,213.195,61500000.0
2008-07-22 10:56:00,213.21,213.275,213.21,213.22,231800000.0
2008-07-22 10:57:00,213.225,213.225,213.18,213.2,266500000.0
2008-07-22 10:58:00,213.2,213.23,213.18,213.23,137400000.0
2008-07-22 10:59:00,213.225,213.23,213.21,213.23,73700000.0
2008-07-22 11:00:00,213.23,213.27,213.22,213.245,107000000.0
2008-07-22 11:01:00,213.24,213.26,213.22,213.24,197700000.0
2008-07-22 11:02:00,213.24,213.25,213.23,213.23,162800000.0
2008-07-22 11:03:00,213.23,213.24,213.2,213.22,82900000.0
2008-07-22 11:04:00,213.22,213.225,213.15,213.16,222500000.0
2008-07-22 11:05:00,213.16,213.165,213.08,213.11,256500000.0
2008-07-22 11:06:00,213.11,213.11,213.01,213.015,302500000.0
2008-07-22 11:07:00,213.02,213.04,212.91,212.94,246000000.0
2008-07-22 11:08:00,212.935,212.935,212.835,212.885,184300000.0
2008-07-22 11:09:00,212.885,212.94,212.885,212.925,212300000.0
2008-07-22 11:10:00,212.92,212.96,212.91,212.96,266100000.0
2008-07-22 11:11:00,212.96,212.97,212.925,212.965,181900000.0
2008-07-22 11:12:00,212.965,212.985,212.915,212.935,168100000.0
2008-07-22 11:13:00,212.9,212.94,212.88,212.89,282700000.0
2008-07-22 11:14:00,212.89,212.945,212.87,212.925,527400000.0
2008-07-22 11:15:00,212.92,213.0,212.92,212.975,150000000.0
2008-07-22 11:16:00,212.975,213.16,212.955,213.12,254700000.0
2008-07-22 11:17:00,213.12,213.13,213.08,213.11,188400000.0
2008-07-22 11:18:00,213.12,213.15,213.11,213.13,148900000.0
2008-07-22 11:19:00,213.14,213.22,213.13,213.22,166500000.0
2008-07-22 11:20:00,213.23,213.25,213.165,213.21,261000000.0
2008-07-22 11:21:00,213.21,213.23,213.19,213.21,211300000.0
2008-07-22 11:22:00,213.2,213.33,213.18,213.32,319400000.0
2008-07-22 11:23:00,213.32,213.35,213.255,213.31,267300000.0
2008-07-22 11:24:00,213.31,213.32,213.24,213.28,231000000.0
2008-07-22 11:25:00,213.285,213.325,213.26,213.26,126300000.0
2008-07-22 11:26:00,213.25,213.27,213.18,213.2,241300000.0
2008-07-22 11:27:00,213.185,213.205,213.16,213.205,161800000.0
2008-07-22 11:28:00,213.21,213.255,213.17,213.19,309300000.0
2008-07-22 11:29:00,213.19,213.295,213.19,213.26,160000000.0
2008-07-22 11:30:00,213.26,213.285,213.235,213.26,113100000.0
2008-07-22 11:31:00,213.26,213.285,213.25,213.27,121900000.0
2008-07-22 11:32:00,213.28,213.33,213.27,213.305,125100000.0
2008-07-22 11:33:00,213.31,213.31,213.285,213.29,148500000.0
2008-07-22 11:34:00,213.29,213.29,213.235,213.24,92500000.0
2008-07-22 11:35:00,213.235,213.27,213.225,213.235,135800000.0
2008-07-22 11:36:00,213.24,213.28,213.215,213.215,226200000.0
2008-07-22 11:37:00,213.215,213.215,213.14,213.19,268300000.0
2008-07-22 11:38:00,213.195,213.21,213.17,213.18,60200000.0
2008-07-22 11:39:00,213.19,213.21,213.14,213.145,97600000.0
2008-07-22 11:40:00,213.145,213.205,213.145,213.18,127800000.0
2008-07-22 11:41:00,213.18,213.205,213.175,213.19,124800000.0
2008-07-22 11:42:00,213.2,213.22,213.17,213.185,126100000.0
2008-07-22 11:43:00,213.175,213.19,213.14,213.15,168000000.0
2008-07-22 11:44:00,213.14,213.17,213.14,213.16,84000000.0
2008-07-22 11:45:00,213.15,213.16,213.13,213.155,134400000.0
2008-07-22 11:46:00,213.16,213.18,213.15,213.18,160100000.0
2008-07-22 11:47:00,213.18,213.2,213.17,213.19,46500000.0
2008-07-22 11:48:00,213.19,213.19,213.15,213.155,103100000.0
2008-07-22 11:49:00,213.15,213.16,213.105,213.105,182400000.0
2008-07-22 11:50:00,213.105,213.12,213.075,213.075,97900000.0
2008-07-22 11:51:00,213.07,213.09,213.055,213.08,154900000.0
2008-07-22 11:52:00,213.08,213.22,213.08,213.19,294600000.0
2008-07-22 11:53:00,213.19,213.27,213.19,213.24,220400000.0
2008-07-22 11:54:00,213.23,213.3,213.23,213.27,124900000.0
2008-07-22 11:55:00,213.28,213.3,213.255,213.26,97200000.0
2008-07-22 11:56:00,213.26,213.275,213.21,213.225,181000000.0
2008-07-22 11:57:00,213.225,213.24,213.21,213.21,83400000.0
2008-07-22 11:58:00,213.21,213.21,213.17,213.17,132200000.0
2008-07-22 11:59:00,213.17,213.19,213.115,213.12,180200000.0
2008-07-22 12:00:00,213.12,213.205,213.09,213.205,264900000.0
2008-07-22 12:01:00,213.205,213.24,213.165,213.19,244500000.0
2008-07-22 12:02:00,213.18,213.215,213.15,213.18,201300000.0
2008-07-22 12:03:00,213.17,213.185,213.16,213.185,91900000.0
2008-07-22 12:04:00,213.19,213.2,213.15,213.2,134100000.0
2008-07-22 12:05:00,213.2,213.25,213.19,213.19,140400000.0
2008-07-22 12:06:00,213.18,213.2,213.165,213.18,93900000.0
2008-07-22 12:07:00,213.175,213.2,213.17,213.185,158700000.0
2008-07-22 12:08:00,213.18,213.23,213.18,213.21,104300000.0
2008-07-22 12:09:00,213.21,213.21,213.16,213.19,92700000.0
2008-07-22 12:10:00,213.19,213.215,213.19,213.215,44000000.0
2008-07-22 12:11:00,213.23,213.325,213.225,213.27,254900000.0
2008-07-22 12:12:00,213.27,213.27,213.24,213.265,198600000.0
2008-07-22 12:13:00,213.265,213.275,213.24,213.24,118600000.0
2008-07-22 12:14:00,213.245,213.27,213.24,213.26,47800000.0
2008-07-22 12:15:00,213.275,213.3,213.245,213.285,117600000.0
2008-07-22 12:16:00,213.29,213.3,213.255,213.275,128600000.0
2008-07-22 12:17:00,213.295,213.3,213.245,213.265,74500000.0
2008-07-22 12:18:00,213.265,213.305,213.245,213.29,125200000.0
2008-07-22 12:19:00,213.29,213.29,213.265,213.285,85200000.0
2008-07-22 12:20:00,213.29,213.29,213.185,213.185,105500000.0
2008-07-22 12:21:00,213.19,213.25,213.19,213.215,94500000.0
2008-07-22 12:22:00,213.23,213.23,213.2,213.23,28000000.0
2008-07-22 12:23:00,213.23,213.25,213.18,213.23,98700000.0
2008-07-22 12:24:00,213.23,213.26,213.205,213.235,159700000.0
2008-07-22 12:25:00,213.225,213.23,213.175,213.18,103100000.0
2008-07-22 12:26:00,213.195,213.215,213.19,213.19,44600000.0
2008-07-22 12:27:00,213.19,213.2,213.18,213.2,21400000.0
2008-07-22 12:28:00,213.2,213.2,213.155,213.17,87100000.0
2008-07-22 12:29:00,213.17,213.2,213.17,213.2,42800000.0
2008-07-22 12:30:00,213.205,213.22,213.19,213.19,25300000.0
2008-07-22 12:31:00,213.19,213.2,213.17,213.2,72500000.0
2008-07-22 12:32:00,213.19,213.2,213.18,213.2,39000000.0
2008-07-22 12:33:00,213.2,213.23,213.19,213.23,59800000.0
2008-07-22 12:34:00,213.23,213.23,213.2,213.22,56600000.0
2008-07-22 12:35:00,213.205,213.26,213.195,213.23,91900000.0
2008-07-22 12:36:00,213.23,213.25,213.17,213.2,154100000.0
2008-07-22 12:37:00,213.2,213.22,213.195,213.195,45900000.0
2008-07-22 12:38:00,213.2,213.21,213.185,213.2,37800000.0
2008-07-22 12:39:00,213.21,213.21,213.125,213.15,90600000.0
2008-07-22 12:40:00,213.15,213.15,213.095,213.1,29900000.0
2008-07-22 12:41:00,213.095,213.13,213.085,213.13,41300000.0
2008-07-22 12:42:00,213.13,213.22,213.12,213.22,84900000.0
2008-07-22 12:43:00,213.205,213.265,213.195,213.26,142600000.0
2008-07-22 12:44:00,213.26,213.26,213.15,213.15,109900000.0
2008-07-22 12:45:00,213.155,213.16,213.12,213.12,41900000.0
2008-07-22 12:46:00,213.12,213.12,213.065,213.08,170500000.0
2008-07-22 12:47:00,213.085,213.16,213.085,213.15,199800000.0
2008-07-22 12:48:00,213.15,213.18,213.135,213.18,171600000.0
2008-07-22 12:49:00,213.18,213.18,213.15,213.18,52400000.0
2008-07-22 12:50:00,213.18,213.18,213.08,213.08,154800000.0
2008-07-22 12:51:00,213.075,213.11,213.07,213.095,182100000.0
2008-07-22 12:52:00,213.095,213.1,213.06,213.09,154800000.0
2008-07-22 12:53:00,213.085,213.18,213.085,213.18,183600000.0
2008-07-22 12:54:00,213.18,213.19,213.15,213.18,127900000.0
2008-07-22 12:55:00,213.18,213.21,213.18,213.19,154100000.0
2008-07-22 12:56:00,213.195,213.27,213.195,213.26,175500000.0
2008-07-22 12:57:00,213.26,213.27,213.24,213.255,123700000.0
2008-07-22 12:58:00,213.26,213.29,213.235,213.28,184000000.0
2008-07-22 12:59:00,213.28,213.28,213.23,213.265,116400000.0
2008-07-22 13:00:00,213.255,213.3,212.895,213.0,414000001.0
2008-07-22 13:01:00,212.985,213.145,212.975,212.985,253300000.0
2008-07-22 13:02:00,212.99,213.02,212.91,212.995,296100000.0
2008-07-22 13:03:00,212.995,213.135,212.995,213.06,281900000.0
2008-07-22 13:04:00,213.06,213.075,212.965,213.005,252100000.0
2008-07-22 13:05:00,213.01,213.065,212.975,212.99,234300000.0
2008-07-22 13:06:00,212.99,213.01,212.935,212.985,242000000.0
2008-07-22 13:07:00,212.985,213.13,212.965,213.1,302400000.0
2008-07-22 13:08:00,213.1,213.135,212.95,212.955,356100000.0
2008-07-22 13:09:00,212.955,213.035,212.955,212.99,247200000.0
2008-07-22 13:10:00,212.99,212.99,212.9,212.92,410700000.0
2008-07-22 13:11:00,212.92,212.965,212.88,212.92,352500000.0
2008-07-22 13:12:00,212.92,212.935,212.88,212.93,437000000.0
2008-07-22 13:13:00,212.92,213.0,212.915,213.0,369800000.0
2008-07-22 13:14:00,213.0,213.075,212.955,213.045,334400000.0
2008-07-22 13:15:00,213.045,213.11,213.03,213.1,260300000.0
2008-07-22 13:16:00,213.085,213.085,213.0,213.0,252400000.0
2008-07-22 13:17:00,213.0,213.03,212.925,212.93,261500000.0
2008-07-22 13:18:00,212.93,213.0,212.92,212.965,167700000.0
2008-07-22 13:19:00,212.96,212.97,212.935,212.96,265800000.0
2008-07-22 13:20:00,212.95,213.03,212.93,213.025,287000000.0
2008-07-22 13:21:00,213.035,213.05,212.975,213.02,328500000.0
2008-07-22 13:22:00,213.02,213.06,213.005,213.06,96100000.0
2008-07-22 13:23:00,213.07,213.22,213.07,213.17,298100000.0
2008-07-22 13:24:00,213.165,213.2,213.155,213.2,160800000.0
2008-07-22 13:25:00,213.195,213.2,213.15,213.15,49100000.0
2008-07-22 13:26:00,213.145,213.155,213.11,213.11,47300000.0
2008-07-22 13:27:00,213.12,213.135,213.06,213.09,179700000.0
2008-07-22 13:28:00,213.1,213.12,213.07,213.12,125600000.0
2008-07-22 13:29:00,213.12,213.12,213.12,213.12,40500000.0
2008-07-22 13:30:00,213.12,213.27,213.095,213.2,279900000.0
2008-07-22 13:31:00,213.2,213.35,213.195,213.215,219300000.0
2008-07-22 13:32:00,213.21,213.29,213.19,213.24,210200000.0
2008-07-22 13:33:00,213.24,213.275,213.205,213.26,229500000.0
2008-07-22 13:34:00,213.26,213.27,213.23,213.265,227200000.0
2008-07-22 13:35:00,213.265,213.285,213.23,213.23,282400000.0
2008-07-22 13:36:00,213.23,213.26,213.22,213.22,137200000.0
2008-07-22 13:37:00,213.195,213.21,213.165,213.165,171400000.0
2008-07-22 13:38:00,213.17,213.2,213.16,213.18,92200000.0
2008-07-22 13:39:00,213.185,213.28,213.175,213.28,89200000.0
2008-07-22 13:40:00,213.28,213.33,213.28,213.31,157400000.0
2008-07-22 13:41:00,213.31,213.32,213.295,213.31,143900000.0
2008-07-22 13:42:00,213.3,213.3,213.27,213.29,67100000.0
2008-07-22 13:43:00,213.29,213.31,213.26,213.26,185400000.0
2008-07-22 13:44:00,213.26,213.27,213.235,213.27,168200000.0
2008-07-22 13:45:00,213.27,213.275,213.22,213.235,209600000.0
2008-07-22 13:46:00,213.24,213.27,213.23,213.26,120100000.0
2008-07-22 13:47:00,213.26,213.285,213.24,213.265,126000000.0
2008-07-22 13:48:00,213.26,213.31,213.23,213.31,182200000.0
2008-07-22 13:49:00,213.31,213.31,213.24,213.24,156900000.0
2008-07-22 13:50:00,213.24,213.24,213.21,213.23,85500000.0
2008-07-22 13:51:00,213.22,213.25,213.2,213.25,60700000.0
2008-07-22 13:52:00,213.25,213.25,213.15,213.17,128400000.0
2008-07-22 13:53:00,213.16,213.17,213.135,213.135,175000000.0
2008-07-22 13:54:00,213.14,213.16,213.14,213.16,11400000.0
2008-07-22 13:55:00,213.16,213.165,213.16,213.16,63000000.0
2008-07-22 13:56:00,213.16,213.23,213.16,213.23,53000000.0
2008-07-22 13:57:00,213.23,213.24,213.2,213.21,46000000.0
2008-07-22 13:58:00,213.2,213.22,213.2,213.22,19800000.0
2008-07-22 13:59:00,213.215,213.215,213.18,213.18,76100000.0
2008-07-22 14:00:00,213.19,213.19,213.155,213.18,109700000.0
2008-07-22 14:01:00,213.17,213.2,213.17,213.19,76800000.0
2008-07-22 14:02:00,213.19,213.2,213.17,213.17,103900000.0
2008-07-22 14:03:00,213.17,213.205,213.155,213.185,130500000.0
2008-07-22 14:04:00,213.19,213.2,213.155,213.16,70300000.0
2008-07-22 14:05:00,213.16,213.18,213.14,213.145,86800000.0
2008-07-22 14:06:00,213.14,213.17,213.135,213.15,113700000.0
2008-07-22 14:07:00,213.16,213.19,213.16,213.19,80800000.0
2008-07-22 14:08:00,213.185,213.185,213.165,213.18,23100000.0
2008-07-22 14:09:00,213.185,213.245,213.185,213.24,77600000.0
2008-07-22 14:10:00,213.245,213.255,213.21,213.24,143300000.0
2008-07-22 14:11:00,213.24,213.285,213.24,213.27,164000000.0
2008-07-22 14:12:00,213.275,213.275,213.27,213.27,26400000.0
2008-07-22 14:13:00,213.28,213.29,213.24,213.245,154000000.0
2008-07-22 14:14:00,213.26,213.33,213.245,213.285,173700000.0
2008-07-22 14:15:00,213.285,213.385,213.25,213.365,302400000.0
2008-07-22 14:16:00,213.39,213.46,213.37,213.425,291200000.0
2008-07-22 14:17:00,213.41,213.47,213.41,213.435,214200000.0
2008-07-22 14:18:00,213.455,213.51,213.415,213.5,275500000.0
2008-07-22 14:19:00,213.505,213.555,213.47,213.53,289400000.0
2008-07-22 14:20:00,213.54,213.595,213.535,213.56,307500000.0
2008-07-22 14:21:00,213.55,213.6,213.55,213.55,251500000.0
2008-07-22 14:22:00,213.55,213.6,213.47,213.49,294000000.0
2008-07-22 14:23:00,213.48,213.57,213.47,213.51,267400000.0
2008-07-22 14:24:00,213.505,213.515,213.42,213.47,249100000.0
2008-07-22 14:25:00,213.47,213.48,213.45,213.47,193500000.0
2008-07-22 14:26:00,213.47,213.47,213.405,213.405,183500000.0
2008-07-22 14:27:00,213.405,213.45,213.405,213.45,159200000.0
2008-07-22 14:28:00,213.45,213.57,213.44,213.475,322100000.0
2008-07-22 14:29:00,213.475,213.525,213.45,213.47,289700000.0
2008-07-22 14:30:00,213.47,213.635,213.42,213.59,421700000.0
2008-07-22 14:31:00,213.585,213.62,213.48,213.51,277300000.0
2008-07-22 14:32:00,213.495,213.57,213.44,213.495,297800000.0
2008-07-22 14:33:00,213.495,213.61,213.45,213.595,250000000.0
2008-07-22 14:34:00,213.59,213.68,213.545,213.57,391800000.0
2008-07-22 14:35:00,213.57,213.67,213.57,213.61,296500000.0
2008-07-22 14:36:00,213.61,213.625,213.59,213.595,277500000.0
2008-07-22 14:37:00,213.6,213.615,213.535,213.535,224200000.0
2008-07-22 14:38:00,213.54,213.54,213.455,213.455,166800000.0
2008-07-22 14:39:00,213.46,213.535,213.445,213.51,211200000.0
2008-07-22 14:40:00,213.525,213.57,213.525,213.54,214500000.0
2008-07-22 14:41:00,213.53,213.58,213.51,213.58,280900000.0
2008-07-22 14:42:00,213.595,213.6,213.495,213.58,247600000.0
2008-07-22 14:43:00,213.59,213.675,213.58,213.62,308800000.0
2008-07-22 14:44:00,213.63,213.645,213.545,213.57,237900000.0
2008-07-22 14:45:00,213.57,213.69,213.56,213.65,352700000.0
2008-07-22 14:46:00,213.65,213.73,213.6,213.6,397500000.0
2008-07-22 14:47:00,213.59,213.605,213.55,213.575,145500000.0
2008-07-22 14:48:00,213.57,213.61,213.55,213.575,188600000.0
2008-07-22 14:49:00,213.585,213.625,213.515,213.515,152000000.0
2008-07-22 14:50:00,213.52,213.535,213.48,213.5,236900000.0
2008-07-22 14:51:00,213.515,213.55,213.455,213.49,243900000.0
2008-07-22 14:52:00,213.48,213.54,213.435,213.46,290800000.0
2008-07-22 14:53:00,213.435,213.49,213.435,213.47,185700000.0
2008-07-22 14:54:00,213.445,213.49,213.43,213.45,229700000.0
2008-07-22 14:55:00,213.455,213.475,213.45,213.47,108200000.0
2008-07-22 14:56:00,213.48,213.55,213.455,213.49,218200000.0
2008-07-22 14:57:00,213.475,213.51,213.45,213.51,183800000.0
2008-07-22 14:58:00,213.515,213.56,213.51,213.52,220500000.0
2008-07-22 14:59:00,213.52,213.57,213.51,213.56,196400000.0
2008-07-22 15:00:00,213.56,213.575,213.505,213.525,165800000.0
2008-07-22 15:01:00,213.525,213.535,213.485,213.515,166600000.0
2008-07-22 15:02:00,213.515,213.53,213.475,213.5,97200000.0
2008-07-22 15:03:00,213.5,213.51,213.42,213.425,206900000.0
2008-07-22 15:04:00,213.42,213.455,213.415,213.435,157300000.0
2008-07-22 15:05:00,213.45,213.505,213.45,213.47,175600000.0
2008-07-22 15:06:00,213.47,213.47,213.35,213.355,191700000.0
2008-07-22 15:07:00,213.35,213.385,213.305,213.335,207900000.0
2008-07-22 15:08:00,213.33,213.35,213.275,213.31,265900000.0
2008-07-22 15:09:00,213.31,213.34,213.285,213.315,188700000.0
2008-07-22 15:10:00,213.315,213.36,213.31,213.325,162700000.0
2008-07-22 15:11:00,213.33,213.34,213.3,213.32,99700000.0
2008-07-22 15:12:00,213.31,213.34,213.285,213.3,230900000.0
2008-07-22 15:13:00,213.3,213.4,213.3,213.385,179700000.0
2008-07-22 15:14:00,213.38,213.39,213.355,213.39,109300000.0
2008-07-22 15:15:00,213.39,213.435,213.39,213.41,136100000.0
2008-07-22 15:16:00,213.41,213.41,213.36,213.37,183000000.0
2008-07-22 15:17:00,213.37,213.415,213.355,213.395,180100000.0
2008-07-22 15:18:00,213.4,213.42,213.365,213.37,194100000.0
2008-07-22 15:19:00,213.38,213.415,213.38,213.4,111000000.0
2008-07-22 15:20:00,213.395,213.45,213.39,213.45,133700000.0
2008-07-22 15:21:00,213.45,213.45,213.395,213.395,198200000.0
2008-07-22 15:22:00,213.4,213.45,213.385,213.445,165900000.0
2008-07-22 15:23:00,213.45,213.455,213.39,213.45,136900000.0
2008-07-22 15:24:00,213.445,213.445,213.39,213.4,86200000.0
2008-07-22 15:25:00,213.395,213.41,213.38,213.405,149600000.0
2008-07-22 15:26:00,213.415,213.435,213.4,213.425,89000000.0
2008-07-22 15:27:00,213.42,213.455,213.42,213.445,107800000.0
2008-07-22 15:28:00,213.45,213.46,213.425,213.44,132600000.0
2008-07-22 15:29:00,213.445,213.465,213.425,213.46,137700000.0
2008-07-22 15:30:00,213.46,213.48,213.4,213.41,227900000.0
2008-07-22 15:31:00,213.41,213.435,213.4,213.415,196600000.0
2008-07-22 15:32:00,213.415,213.445,213.39,213.42,221600000.0
2008-07-22 15:33:00,213.42,213.45,213.39,213.4,121300000.0
2008-07-22 15:34:00,213.415,213.435,213.345,213.395,140100000.0
2008-07-22 15:35:00,213.385,213.46,213.375,213.435,103300000.0
2008-07-22 15:36:00,213.45,213.46,213.36,213.41,172300000.0
2008-07-22 15:37:00,213.42,213.44,213.385,213.41,192500000.0
2008-07-22 15:38:00,213.42,213.44,213.38,213.39,202800000.0
2008-07-22 15:39:00,213.38,213.46,213.38,213.385,222200000.0
2008-07-22 15:40:00,213.39,213.47,213.38,213.4,197700000.0
2008-07-22 15:41:00,213.4,213.46,213.35,213.37,199900000.0
2008-07-22 15:42:00,213.37,213.41,213.345,213.35,199000000.0
2008-07-22 15:43:00,213.35,213.44,213.345,213.4,200600000.0
2008-07-22 15:44:00,213.4,213.44,213.35,213.38,296100000.0
2008-07-22 15:45:00,213.38,213.44,213.38,213.43,212100000.0
2008-07-22 15:46:00,213.43,213.45,213.4,213.4,155300000.0
2008-07-22 15:47:00,213.4,213.415,213.375,213.4,168700000.0
2008-07-22 15:48:00,213.38,213.44,213.355,213.44,255300000.0
2008-07-22 15:49:00,213.445,213.46,213.385,213.41,191200000.0
2008-07-22 15:50:00,213.42,213.43,213.375,213.43,121400000.0
2008-07-22 15:51:00,213.425,213.475,213.42,213.45,201000000.0
2008-07-22 15:52:00,213.45,213.51,213.45,213.48,262700000.0
2008-07-22 15:53:00,213.48,213.52,213.445,213.445,241100000.0
2008-07-22 15:54:00,213.44,213.48,213.43,213.46,215000000.0
2008-07-22 15:55:00,213.46,213.53,213.43,213.505,264500000.0
2008-07-22 15:56:00,213.51,213.58,213.47,213.5,279200000.0
2008-07-22 15:57:00,213.5,213.52,213.445,213.455,212700000.0
2008-07-22 15:58:00,213.47,213.48,213.38,213.45,236800000.0
2008-07-22 15:59:00,213.45,213.45,213.39,213.41,178300000.0
2008-07-22 16:00:00,213.405,213.44,213.35,213.42,180100000.0
2008-07-22 16:01:00,213.42,213.46,213.41,213.46,173100000.0
2008-07-22 16:02:00,213.46,213.475,213.385,213.425,218900000.0
2008-07-22 16:03:00,213.43,213.5,213.415,213.495,216100000.0
2008-07-22 16:04:00,213.495,213.575,213.48,213.54,257700000.0
2008-07-22 16:05:00,213.55,213.6,213.54,213.56,245500000.0
2008-07-22 16:06:00,213.56,213.56,213.475,213.52,289200000.0
2008-07-22 16:07:00,213.52,213.57,213.495,213.53,220300000.0
2008-07-22 16:08:00,213.53,213.575,213.515,213.515,238400000.0
2008-07-22 16:09:00,213.535,213.545,213.435,213.445,252600000.0
2008-07-22 16:10:00,213.46,213.51,213.41,213.42,305400000.0
2008-07-22 16:11:00,213.41,213.475,213.41,213.47,131500000.0
2008-07-22 16:12:00,213.475,213.495,213.455,213.475,169900000.0
2008-07-22 16:13:00,213.47,213.54,213.47,213.515,248800000.0
2008-07-22 16:14:00,213.52,213.52,213.45,213.475,194100000.0
2008-07-22 16:15:00,213.475,213.5,213.445,213.455,234700000.0
2008-07-22 16:16:00,213.45,213.47,213.42,213.45,152600000.0
2008-07-22 16:17:00,213.44,213.44,213.39,213.42,133500000.0
2008-07-22 16:18:00,213.42,213.51,213.395,213.48,200300000.0
2008-07-22 16:19:00,213.48,213.49,213.43,213.49,283400000.0
2008-07-22 16:20:00,213.49,213.515,213.43,213.45,264200000.0
2008-07-22 16:21:00,213.45,213.5,213.435,213.44,227600000.0
2008-07-22 16:22:00,213.44,213.48,213.425,213.44,180500000.0
2008-07-22 16:23:00,213.45,213.47,213.415,213.435,156100000.0
2008-07-22 16:24:00,213.44,213.45,213.415,213.425,154200000.0
2008-07-22 16:25:00,213.42,213.45,213.395,213.425,230700000.0
2008-07-22 16:26:00,213.43,213.49,213.405,213.44,306600000.0
2008-07-22 16:27:00,213.44,213.47,213.425,213.46,344400000.0
2008-07-22 16:28:00,213.45,213.465,213.42,213.46,124800000.0
2008-07-22 16:29:00,213.435,213.465,213.395,213.42,196900000.0
2008-07-22 16:30:00,213.42,213.44,213.385,213.405,236400000.0
2008-07-22 16:31:00,213.4,213.42,213.365,213.37,253100000.0
2008-07-22 16:32:00,213.4,213.4,213.36,213.36,206600000.0
2008-07-22 16:33:00,213.36,213.4,213.345,213.38,272200000.0
2008-07-22 16:34:00,213.38,213.41,213.35,213.36,187200000.0
2008-07-22 16:35:00,213.365,213.42,213.355,213.38,256100000.0
2008-07-22 16:36:00,213.375,213.405,213.36,213.375,181700000.0
2008-07-22 16:37:00,213.375,213.435,213.365,213.385,167800000.0
2008-07-22 16:38:00,213.38,213.45,213.35,213.44,250800000.0
2008-07-22 16:39:00,213.435,213.48,213.43,213.435,306300000.0
2008-07-22 16:40:00,213.44,213.5,213.44,213.5,218200000.0
2008-07-22 16:41:00,213.5,213.5,213.445,213.49,114200000.0
2008-07-22 16:42:00,213.49,213.52,213.475,213.52,122500000.0
2008-07-22 16:43:00,213.525,213.625,213.485,213.6,260300000.0
2008-07-22 16:44:00,213.61,213.61,213.54,213.57,191100000.0
2008-07-22 16:45:00,213.57,213.59,213.54,213.59,264700000.0
2008-07-22 16:46:00,213.59,213.61,213.55,213.565,218200000.0
2008-07-22 16:47:00,213.56,213.585,213.54,213.57,195800000.0
2008-07-22 16:48:00,213.57,213.61,213.56,213.59,187200000.0
2008-07-22 16:49:00,213.58,213.58,213.55,213.555,145000000.0
2008-07-22 16:50:00,213.555,213.58,213.525,213.525,171800000.0
2008-07-22 16:51:00,213.53,213.595,213.53,213.53,169000000.0
2008-07-22 16:52:00,213.53,213.59,213.515,213.535,191100000.0
2008-07-22 16:53:00,213.53,213.57,213.52,213.565,223400000.0
2008-07-22 16:54:00,213.57,213.59,213.545,213.56,160300000.0
2008-07-22 16:55:00,213.565,213.57,213.455,213.48,236800000.0
2008-07-22 16:56:00,213.49,213.51,213.47,213.47,161900000.0
2008-07-22 16:57:00,213.48,213.495,213.425,213.455,144000000.0
2008-07-22 16:58:00,213.455,213.515,213.455,213.49,199500000.0
2008-07-22 16:59:00,213.49,213.5,213.375,213.395,276500000.0
2008-07-22 17:00:00,213.4,213.465,213.37,213.465,184500000.0
2008-07-22 17:01:00,213.445,213.49,213.445,213.47,149700000.0
2008-07-22 17:02:00,213.47,213.555,213.455,213.545,184700000.0
2008-07-22 17:03:00,213.54,213.54,213.5,213.515,115800000.0
2008-07-22 17:04:00,213.51,213.51,213.405,213.415,177000000.0
2008-07-22 17:05:00,213.415,213.44,213.4,213.435,176400000.0
2008-07-22 17:06:00,213.435,213.48,213.38,213.445,239300000.0
2008-07-22 17:07:00,213.44,213.44,213.395,213.41,130700000.0
2008-07-22 17:08:00,213.41,213.435,213.39,213.41,193100000.0
2008-07-22 17:09:00,213.42,213.43,213.4,213.42,140300000.0
2008-07-22 17:10:00,213.425,213.51,213.425,213.47,318600000.0
2008-07-22 17:11:00,213.47,213.505,213.435,213.465,214300000.0
2008-07-22 17:12:00,213.465,213.535,213.455,213.535,133600000.0
2008-07-22 17:13:00,213.54,213.55,213.495,213.495,165000000.0
2008-07-22 17:14:00,213.48,213.49,213.43,213.435,270300000.0
2008-07-22 17:15:00,213.455,213.485,213.42,213.465,182100000.0
2008-07-22 17:16:00,213.47,213.48,213.43,213.45,181300000.0
2008-07-22 17:17:00,213.45,213.465,213.4,213.44,223800000.0
2008-07-22 17:18:00,213.43,213.44,213.39,213.41,208500000.0
2008-07-22 17:19:00,213.415,213.42,213.32,213.33,179300000.0
2008-07-22 17:20:00,213.33,213.385,213.265,213.27,160900000.0
2008-07-22 17:21:00,213.27,213.425,213.27,213.385,258100000.0
2008-07-22 17:22:00,213.395,213.395,213.345,213.385,103300000.0
2008-07-22 17:23:00,213.395,213.395,213.33,213.385,185700000.0
2008-07-22 17:24:00,213.385,213.44,213.37,213.435,139700000.0
2008-07-22 17:25:00,213.43,213.46,213.415,213.455,242800000.0
2008-07-22 17:26:00,213.45,213.48,213.42,213.455,139900000.0
2008-07-22 17:27:00,213.46,213.47,213.405,213.435,242300000.0
2008-07-22 17:28:00,213.44,213.47,213.425,213.43,96900000.0
2008-07-22 17:29:00,213.44,213.44,213.335,213.37,218700000.0
2008-07-22 17:30:00,213.385,213.41,213.37,213.4,226200000.0
2008-07-22 17:31:00,213.4,213.42,213.365,213.375,284800000.0
2008-07-22 17:32:00,213.375,213.41,213.355,213.365,187900000.0
2008-07-22 17:33:00,213.36,213.44,213.36,213.41,316900000.0
2008-07-22 17:34:00,213.4,213.49,213.38,213.49,233500000.0
2008-07-22 17:35:00,213.505,213.57,213.475,213.515,355000000.0
2008-07-22 17:36:00,213.53,213.56,213.46,213.47,279000000.0
2008-07-22 17:37:00,213.47,213.48,213.385,213.44,214200000.0
2008-07-22 17:38:00,213.43,213.525,213.425,213.5,190200000.0
2008-07-22 17:39:00,213.51,213.52,213.47,213.49,136000000.0
2008-07-22 17:40:00,213.49,213.49,213.365,213.37,204100000.0
2008-07-22 17:41:00,213.38,213.49,213.37,213.49,163500000.0
2008-07-22 17:42:00,213.49,213.565,213.465,213.56,191100000.0
2008-07-22 17:43:00,213.55,213.55,213.44,213.45,218100000.0
2008-07-22 17:44:00,213.45,213.5,213.41,213.485,186200000.0
2008-07-22 17:45:00,213.485,213.52,213.435,213.435,153200000.0
2008-07-22 17:46:00,213.44,213.46,213.41,213.43,66500000.0
2008-07-22 17:47:00,213.415,213.445,213.39,213.41,113200000.0
2008-07-22 17:48:00,213.415,213.45,213.385,213.43,209100000.0
2008-07-22 17:49:00,213.43,213.54,213.42,213.54,154000000.0
2008-07-22 17:50:00,213.515,213.54,213.49,213.525,110800000.0
2008-07-22 17:51:00,213.54,213.56,213.505,213.53,142300000.0
2008-07-22 17:52:00,213.52,213.53,213.485,213.485,137900000.0
2008-07-22 17:53:00,213.49,213.49,213.4,213.405,223300000.0
2008-07-22 17:54:00,213.41,213.485,213.41,213.46,177600000.0
2008-07-22 17:55:00,213.46,213.465,213.37,213.37,138600000.0
2008-07-22 17:56:00,213.36,213.41,213.36,213.39,193300000.0
2008-07-22 17:57:00,213.39,213.43,213.375,213.42,80500000.0
2008-07-22 17:58:00,213.41,213.47,213.395,213.47,117100000.0
2008-07-22 17:59:00,213.46,213.56,213.45,213.56,146500000.0
2008-07-22 18:00:00,213.565,213.59,213.49,213.53,116500000.0
2008-07-22 18:01:00,213.53,213.55,213.515,213.54,50300000.0
2008-07-22 18:02:00,213.54,213.61,213.515,213.58,156900000.0
2008-07-22 18:03:00,213.595,213.6,213.58,213.58,111100000.0
2008-07-22 18:04:00,213.585,213.6,213.56,213.59,100800000.0
2008-07-22 18:05:00,213.59,213.59,213.53,213.53,171800000.0
2008-07-22 18:06:00,213.53,213.56,213.51,213.56,30400000.0
2008-07-22 18:07:00,213.565,213.635,213.565,213.58,143900000.0
2008-07-22 18:08:00,213.565,213.635,213.565,213.61,78600000.0
2008-07-22 18:09:00,213.6,213.62,213.585,213.595,68000000.0
2008-07-22 18:10:00,213.59,213.635,213.57,213.57,171100000.0
2008-07-22 18:11:00,213.57,213.61,213.535,213.56,172100000.0
2008-07-22 18:12:00,213.55,213.59,213.54,213.58,126300000.0
2008-07-22 18:13:00,213.58,213.605,213.525,213.54,106100000.0
2008-07-22 18:14:00,213.545,213.56,213.53,213.53,64400000.0
2008-07-22 18:15:00,213.53,213.55,213.52,213.545,107300000.0
2008-07-22 18:16:00,213.54,213.54,213.51,213.52,83800000.0
2008-07-22 18:17:00,213.51,213.54,213.49,213.53,96600000.0
2008-07-22 18:18:00,213.535,213.61,213.535,213.6,118100000.0
2008-07-22 18:19:00,213.595,213.62,213.56,213.6,124800000.0
2008-07-22 18:20:00,213.6,213.67,213.6,213.65,185300000.0
2008-07-22 18:21:00,213.64,213.65,213.62,213.63,118300000.0
2008-07-22 18:22:00,213.625,213.625,213.6,213.6,73400000.0
2008-07-22 18:23:00,213.61,213.63,213.575,213.63,129200000.0
2008-07-22 18:24:00,213.62,213.65,213.56,213.585,234000000.0
2008-07-22 18:25:00,213.585,213.59,213.485,213.535,240900000.0
2008-07-22 18:26:00,213.52,213.565,213.5,213.51,203700000.0
2008-07-22 18:27:00,213.51,213.61,213.5,213.58,144400000.0
2008-07-22 18:28:00,213.57,213.635,213.53,213.635,77900000.0
2008-07-22 18:29:00,213.635,213.68,213.615,213.65,159300000.0
2008-07-22 18:30:00,213.65,213.75,213.65,213.74,246200000.0
2008-07-22 18:31:00,213.74,213.81,213.725,213.775,309300000.0
2008-07-22 18:32:00,213.77,213.82,213.72,213.74,254300000.0
2008-07-22 18:33:00,213.74,213.77,213.655,213.655,234900000.0
2008-07-22 18:34:00,213.66,213.69,213.6,213.61,192400000.0
2008-07-22 18:35:00,213.6,213.65,213.58,213.59,197700000.0
2008-07-22 18:36:00,213.61,213.61,213.57,213.6,65800000.0
2008-07-22 18:37:00,213.61,213.685,213.56,213.685,243700000.0
2008-07-22 18:38:00,213.665,213.7,213.63,213.63,84000000.0
2008-07-22 18:39:00,213.63,213.65,213.63,213.63,89900000.0
2008-07-22 18:40:00,213.63,213.63,213.575,213.625,67500000.0
2008-07-22 18:41:00,213.625,213.63,213.515,213.545,199900000.0
2008-07-22 18:42:00,213.55,213.645,213.53,213.645,136100000.0
2008-07-22 18:43:00,213.645,213.655,213.61,213.645,62300000.0
2008-07-22 18:44:00,213.63,213.645,213.585,213.6,87100000.0
2008-07-22 18:45:00,213.61,213.61,213.58,213.59,101700000.0
2008-07-22 18:46:00,213.6,213.62,213.59,213.6,79500000.0
2008-07-22 18:47:00,213.6,213.625,213.565,213.59,186400000.0
2008-07-22 18:48:00,213.6,213.63,213.495,213.52,134500000.0
2008-07-22 18:49:00,213.515,213.58,213.485,213.56,127600000.0
2008-07-22 18:50:00,213.56,213.615,213.56,213.61,61000000.0
2008-07-22 18:51:00,213.62,213.63,213.59,213.62,163700000.0
2008-07-22 18:52:00,213.62,213.625,213.51,213.58,146800000.0
2008-07-22 18:53:00,213.595,213.615,213.59,213.61,106700000.0
2008-07-22 18:54:00,213.61,213.64,213.595,213.63,97500000.0
2008-07-22 18:55:00,213.645,213.66,213.615,213.62,98300000.0
2008-07-22 18:56:00,213.62,213.62,213.53,213.54,102100000.0
2008-07-22 18:57:00,213.53,213.575,213.53,213.575,72000000.0
2008-07-22 18:58:00,213.58,213.6,213.555,213.57,57200000.0
2008-07-22 18:59:00,213.57,213.62,213.56,213.6,134500000.0
2008-07-22 19:00:00,213.595,213.605,213.535,213.54,144000000.0
2008-07-22 19:01:00,213.54,213.63,213.54,213.615,190900000.0
2008-07-22 19:02:00,213.63,213.665,213.55,213.555,174100000.0
2008-07-22 19:03:00,213.57,213.615,213.545,213.615,168400000.0
2008-07-22 19:04:00,213.615,213.64,213.6,213.615,94400000.0
2008-07-22 19:05:00,213.6,213.615,213.56,213.59,67600000.0
2008-07-22 19:06:00,213.58,213.6,213.555,213.59,71500000.0
2008-07-22 19:07:00,213.59,213.6,213.555,213.57,88800000.0
2008-07-22 19:08:00,213.59,213.595,213.535,213.575,56700000.0
2008-07-22 19:09:00,213.59,213.6,213.575,213.59,76600000.0
2008-07-22 19:10:00,213.58,213.64,213.58,213.64,127100000.0
2008-07-22 19:11:00,213.64,213.655,213.62,213.64,85700000.0
2008-07-22 19:12:00,213.64,213.76,213.64,213.76,186800000.0
2008-07-22 19:13:00,213.76,213.76,213.69,213.71,95400000.0
2008-07-22 19:14:00,213.71,213.71,213.645,213.65,146100000.0
2008-07-22 19:15:00,213.665,213.685,213.62,213.62,163900000.0
2008-07-22 19:16:00,213.615,213.63,213.595,213.63,53600000.0
2008-07-22 19:17:00,213.62,213.655,213.62,213.63,43900000.0
2008-07-22 19:18:00,213.63,213.635,213.58,213.59,131900000.0
2008-07-22 19:19:00,213.59,213.61,213.59,213.59,22300000.0
2008-07-22 19:20:00,213.59,213.6,213.505,213.52,99400000.0
2008-07-22 19:21:00,213.52,213.55,213.51,213.535,107300000.0
2008-07-22 19:22:00,213.53,213.57,213.52,213.57,98800000.0
2008-07-22 19:23:00,213.57,213.58,213.545,213.58,67900000.0
2008-07-22 19:24:00,213.58,213.6,213.565,213.6,29000000.0
2008-07-22 19:25:00,213.59,213.67,213.59,213.65,156800000.0
2008-07-22 19:26:00,213.65,213.65,213.6,213.63,176100000.0
2008-07-22 19:27:00,213.63,213.68,213.625,213.68,123000000.0
2008-07-22 19:28:00,213.69,213.7,213.625,213.66,100300000.0
2008-07-22 19:29:00,213.66,213.695,213.64,213.67,70100000.0
2008-07-22 19:30:00,213.655,213.71,213.645,213.7,68800000.0
2008-07-22 19:31:00,213.7,213.7,213.62,213.62,73600000.0
2008-07-22 19:32:00,213.62,213.62,213.595,213.6,51000000.0
2008-07-22 19:33:00,213.595,213.62,213.58,213.58,70300000.0
2008-07-22 19:34:00,213.585,213.605,213.535,213.535,124600000.0
2008-07-22 19:35:00,213.53,213.59,213.53,213.57,129400000.0
2008-07-22 19:36:00,213.57,213.59,213.555,213.59,36600000.0
2008-07-22 19:37:00,213.6,213.66,213.59,213.6,96200000.0
2008-07-22 19:38:00,213.6,213.62,213.6,213.6,20200000.0
2008-07-22 19:39:00,213.61,213.63,213.585,213.61,32700000.0
2008-07-22 19:40:00,213.6,213.6,213.56,213.58,149900000.0
2008-07-22 19:41:00,213.585,213.62,213.57,213.57,99400000.0
2008-07-22 19:42:00,213.58,213.58,213.555,213.58,53700000.0
2008-07-22 19:43:00,213.58,213.625,213.53,213.61,153700000.0
2008-07-22 19:44:00,213.61,213.61,213.58,213.605,115400000.0
2008-07-22 19:45:00,213.595,213.62,213.595,213.595,39600000.0
2008-07-22 19:46:00,213.6,213.63,213.6,213.63,55000000.0
2008-07-22 19:47:00,213.64,213.68,213.62,213.68,104200000.0
2008-07-22 19:48:00,213.68,213.69,213.605,213.61,71000000.0
2008-07-22 19:49:00,213.61,213.615,213.59,213.615,31200000.0
2008-07-22 19:50:00,213.635,213.65,213.61,213.65,72500000.0
2008-07-22 19:51:00,213.655,213.66,213.63,213.64,44100000.0
2008-07-22 19:52:00,213.64,213.665,213.635,213.66,18300000.0
2008-07-22 19:53:00,213.65,213.705,213.65,213.695,91600000.0
2008-07-22 19:54:00,213.7,213.755,213.665,213.68,198000000.0
2008-07-22 19:55:00,213.68,213.76,213.68,213.74,152800000.0
2008-07-22 19:56:00,213.74,213.74,213.72,213.73,51200000.0
2008-07-22 19:57:00,213.72,213.74,213.72,213.72,43200000.0
2008-07-22 19:58:00,213.71,213.725,213.69,213.69,42200000.0
2008-07-22 19:59:00,213.7,213.73,213.66,213.73,42900000.0
2008-07-22 20:00:00,213.705,213.71,213.645,213.66,32567500.0
2008-07-22 20:01:00,213.67,213.7,213.645,213.645,40067500.0
2008-07-22 20:02:00,213.645,213.66,213.585,213.6,129900000.0
2008-07-22 20:03:00,213.6,213.68,213.6,213.665,141100000.0
2008-07-22 20:04:00,213.67,213.67,213.595,213.62,99500000.0
2008-07-22 20:05:00,213.62,213.63,213.58,213.62,157700000.0
2008-07-22 20:06:00,213.62,213.645,213.605,213.62,106200000.0
2008-07-22 20:07:00,213.62,213.68,213.61,213.64,148200000.0
2008-07-22 20:08:00,213.65,213.65,213.615,213.62,95600000.0
2008-07-22 20:09:00,213.62,213.62,213.58,213.6,59100000.0
2008-07-22 20:10:00,213.59,213.6,213.59,213.6,38800000.0
2008-07-22 20:11:00,213.59,213.6,213.495,213.58,193700000.0
2008-07-22 20:12:00,213.565,213.59,213.54,213.59,144700000.0
2008-07-22 20:13:00,213.59,213.605,213.495,213.52,225000000.0
2008-07-22 20:14:00,213.52,213.56,213.51,213.53,189100000.0
2008-07-22 20:15:00,213.53,213.57,213.49,213.535,176100000.0
2008-07-22 20:16:00,213.54,213.57,213.51,213.54,133000000.0
2008-07-22 20:17:00,213.53,213.56,213.49,213.53,218900000.0
2008-07-22 20:18:00,213.53,213.56,213.465,213.48,151000000.0
2008-07-22 20:19:00,213.47,213.48,213.43,213.43,115600000.0
2008-07-22 20:20:00,213.43,213.47,213.405,213.47,144200000.0
2008-07-22 20:21:00,213.47,213.535,213.47,213.515,80400000.0
2008-07-22 20:22:00,213.52,213.55,213.485,213.49,164000000.0
2008-07-22 20:23:00,213.49,213.5,213.46,213.48,208500000.0
2008-07-22 20:24:00,213.48,213.55,213.465,213.55,190400000.0
2008-07-22 20:25:00,213.55,213.58,213.525,213.57,173900000.0
2008-07-22 20:26:00,213.57,213.635,213.535,213.575,152100000.0
2008-07-22 20:27:00,213.61,213.62,213.49,213.49,138100000.0
2008-07-22 20:28:00,213.5,213.54,213.475,213.515,180700000.0
2008-07-22 20:29:00,213.515,213.55,213.49,213.53,223300000.0
2008-07-22 20:30:00,213.53,213.55,213.505,213.52,68800000.0
2008-07-22 20:31:00,213.52,213.56,213.51,213.535,71300000.0
2008-07-22 20:32:00,213.54,213.54,213.51,213.525,32600000.0
2008-07-22 20:33:00,213.51,213.52,213.49,213.49,18700000.0
2008-07-22 20:34:00,213.515,213.52,213.465,213.495,46700000.0
2008-07-22 20:35:00,213.52,213.52,213.41,213.45,93100000.0
2008-07-22 20:36:00,213.46,213.47,213.44,213.46,67100000.0
2008-07-22 20:37:00,213.46,213.47,213.42,213.43,46300000.0
2008-07-22 20:38:00,213.44,213.5,213.43,213.49,149800000.0
2008-07-22 20:39:00,213.48,213.49,213.46,213.49,59400000.0
2008-07-22 20:40:00,213.48,213.52,213.46,213.46,139500000.0
2008-07-22 20:41:00,213.48,213.51,213.47,213.49,153600000.0
2008-07-22 20:42:00,213.485,213.51,213.46,213.48,148500000.0
2008-07-22 20:43:00,213.48,213.61,213.48,213.585,150700000.0
2008-07-22 20:44:00,213.585,213.615,213.55,213.59,237400000.0
2008-07-22 20:45:00,213.6,213.615,213.57,213.59,98600000.0
2008-07-22 20:46:00,213.58,213.58,213.535,213.55,64000000.0
2008-07-22 20:47:00,213.54,213.54,213.49,213.5,58900000.0
2008-07-22 20:48:00,213.49,213.55,213.455,213.55,90700000.0
2008-07-22 20:49:00,213.55,213.555,213.525,213.53,92700000.0
2008-07-22 20:50:00,213.53,213.55,213.51,213.525,71700000.0
2008-07-22 20:51:00,213.53,213.55,213.5,213.5,71800000.0
2008-07-22 20:52:00,213.51,213.53,213.5,213.515,53400000.0
2008-07-22 20:53:00,213.515,213.54,213.485,213.53,184800000.0
2008-07-22 20:54:00,213.525,213.58,213.52,213.525,150800000.0
2008-07-22 20:55:00,213.52,213.53,213.43,213.45,121000000.0
2008-07-22 20:56:00,213.45,213.48,213.425,213.45,113000000.0
2008-07-22 20:57:00,213.45,213.485,213.45,213.475,87500000.0
2008-07-22 20:58:00,213.48,213.515,213.46,213.485,68800000.0
2008-07-22 20:59:00,213.49,213.53,213.49,213.505,100000000.0
2008-07-22 21:00:00,213.505,213.52,213.475,213.51,123700000.0
2008-07-22 21:01:00,213.52,213.52,213.49,213.5,68500000.0
2008-07-22 21:02:00,213.495,213.505,213.475,213.5,69100000.0
2008-07-22 21:03:00,213.5,213.505,213.47,213.47,59200000.0
2008-07-22 21:04:00,213.48,213.495,213.45,213.46,54200000.0
2008-07-22 21:05:00,213.45,213.475,213.45,213.46,44600000.0
2008-07-22 21:06:00,213.455,213.455,213.415,213.44,107300000.0
2008-07-22 21:07:00,213.45,213.45,213.42,213.43,96400000.0
2008-07-22 21:08:00,213.43,213.45,213.43,213.435,91300000.0
2008-07-22 21:09:00,213.435,213.475,213.42,213.43,115100000.0
2008-07-22 21:10:00,213.43,213.45,213.43,213.445,48600000.0
2008-07-22 21:11:00,213.44,213.465,213.43,213.43,70100000.0
2008-07-22 21:12:00,213.43,213.47,213.43,213.45,69200000.0
2008-07-22 21:13:00,213.45,213.49,213.45,213.46,47900000.0
2008-07-22 21:14:00,213.47,213.47,213.45,213.45,12200000.0
2008-07-22 21:15:00,213.45,213.46,213.42,213.45,75700000.0
2008-07-22 21:16:00,213.44,213.47,213.43,213.44,88300000.0
2008-07-22 21:17:00,213.44,213.45,213.41,213.415,86700000.0
2008-07-22 21:18:00,213.415,213.435,213.4,213.43,53400000.0
2008-07-22 21:19:00,213.42,213.42,213.4,213.4,76000000.0
2008-07-22 21:20:00,213.4,213.415,213.39,213.4,71800000.0
2008-07-22 21:21:00,213.39,213.405,213.345,213.37,82600000.0
2008-07-22 21:22:00,213.37,213.415,213.37,213.405,69900000.0
2008-07-22 21:23:00,213.42,213.435,213.41,213.425,43900000.0
2008-07-22 21:24:00,213.43,213.44,213.425,213.43,42800000.0
2008-07-22 21:25:00,213.435,213.48,213.435,213.45,68500000.0
2008-07-22 21:26:00,213.45,213.465,213.43,213.44,56100000.0
2008-07-22 21:27:00,213.445,213.47,213.445,213.47,45200000.0
2008-07-22 21:28:00,213.47,213.5,213.46,213.48,99800000.0
2008-07-22 21:29:00,213.495,213.495,213.47,213.48,24300000.0
2008-07-22 21:30:00,213.49,213.51,213.485,213.505,56300000.0
2008-07-22 21:31:00,213.485,213.56,213.485,213.56,53900000.0
2008-07-22 21:32:00,213.56,213.59,213.51,213.52,182000000.0
2008-07-22 21:33:00,213.52,213.535,213.5,213.515,125800000.0
2008-07-22 21:34:00,213.53,213.56,213.525,213.53,104900000.0
2008-07-22 21:35:00,213.54,213.57,213.53,213.56,50200000.0
2008-07-22 21:36:00,213.56,213.6,213.535,213.57,112200000.0
2008-07-22 21:37:00,213.57,213.575,213.535,213.57,48800000.0
2008-07-22 21:38:00,213.56,213.61,213.56,213.6,66200000.0
2008-07-22 21:39:00,213.59,213.64,213.59,213.61,188900000.0
2008-07-22 21:40:00,213.605,213.67,213.605,213.64,210400000.0
2008-07-22 21:41:00,213.64,213.64,213.6,213.605,49200000.0
2008-07-22 21:42:00,213.61,213.67,213.61,213.65,145800000.0
2008-07-22 21:43:00,213.625,213.645,213.575,213.645,210700000.0
2008-07-22 21:44:00,213.64,213.67,213.64,213.65,165600000.0
2008-07-22 21:45:00,213.65,213.715,213.605,213.665,187800000.0
2008-07-22 21:46:00,213.67,213.7,213.61,213.61,149500000.0
2008-07-22 21:47:00,213.61,213.64,213.555,213.61,143600000.0
2008-07-22 21:48:00,213.61,213.62,213.575,213.58,124100000.0
2008-07-22 21:49:00,213.58,213.6,213.575,213.59,106400000.0
2008-07-22 21:50:00,213.59,213.685,213.59,213.675,89200000.0
2008-07-22 21:51:00,213.68,213.695,213.635,213.665,149000000.0
2008-07-22 21:52:00,213.65,213.68,213.6,213.64,140000000.0
2008-07-22 21:53:00,213.655,213.67,213.625,213.645,147000000.0
2008-07-22 21:54:00,213.66,213.685,213.65,213.67,167500000.0
2008-07-22 21:55:00,213.67,213.685,213.62,213.625,122800000.0
2008-07-22 21:56:00,213.63,213.67,213.63,213.67,125800000.0
2008-07-22 21:57:00,213.69,213.69,213.63,213.635,101300000.0
2008-07-22 21:58:00,213.63,213.645,213.615,213.63,42800000.0
2008-07-22 21:59:00,213.63,213.68,213.625,213.65,82100000.0
2008-07-22 22:00:00,213.645,213.645,213.625,213.625,26600000.0
2008-07-22 22:01:00,213.62,213.63,213.595,213.62,31400000.0
2008-07-22 22:02:00,213.635,213.64,213.59,213.64,84300000.0
2008-07-22 22:03:00,213.64,213.645,213.595,213.64,91200000.0
2008-07-22 22:04:00,213.635,213.635,213.6,213.6,45800000.0
2008-07-22 22:05:00,213.61,213.645,213.55,213.61,130700000.0
2008-07-22 22:06:00,213.61,213.61,213.545,213.6,110900000.0
2008-07-22 22:07:00,213.6,213.6,213.575,213.6,61500000.0
2008-07-22 22:08:00,213.6,213.6,213.555,213.58,61200000.0
2008-07-22 22:09:00,213.58,213.6,213.545,213.55,39700000.0
2008-07-22 22:10:00,213.565,213.595,213.56,213.595,63700000.0
2008-07-22 22:11:00,213.58,213.625,213.405,213.53,236900000.0
2008-07-22 22:12:00,213.515,213.53,213.485,213.53,122000000.0
2008-07-22 22:13:00,213.53,213.54,213.46,213.48,61900000.0
2008-07-22 22:14:00,213.485,213.59,213.485,213.525,116500000.0
2008-07-22 22:15:00,213.525,213.555,213.52,213.545,13900000.0
2008-07-22 22:16:00,213.54,213.55,213.54,213.545,11400000.0
2008-07-22 22:17:00,213.54,213.55,213.53,213.54,29300000.0
2008-07-22 22:18:00,213.545,213.555,213.53,213.53,50700000.0
2008-07-22 22:19:00,213.54,213.705,213.51,213.58,192000000.0
2008-07-22 22:20:00,213.585,213.62,213.53,213.555,124500000.0
2008-07-22 22:21:00,213.55,213.55,213.52,213.53,127400000.0
2008-07-22 22:22:00,213.53,213.57,213.52,213.565,51900000.0
2008-07-22 22:23:00,213.56,213.6,213.56,213.59,35600000.0
2008-07-22 22:24:00,213.59,213.625,213.555,213.575,42500000.0
2008-07-22 22:25:00,213.585,213.59,213.54,213.58,31100000.0
2008-07-22 22:26:00,213.57,213.575,213.535,213.565,34000000.0
2008-07-22 22:27:00,213.56,213.565,213.515,213.515,21100000.0
2008-07-22 22:28:00,213.52,213.55,213.52,213.54,51600000.0
2008-07-22 22:29:00,213.53,213.575,213.53,213.555,106200000.0
2008-07-22 22:30:00,213.555,213.61,213.55,213.59,99800000.0
2008-07-22 22:31:00,213.58,213.59,213.57,213.58,72800000.0
2008-07-22 22:32:00,213.595,213.61,213.56,213.61,123800000.0
2008-07-22 22:33:00,213.61,213.64,213.575,213.63,158500000.0
2008-07-22 22:34:00,213.635,213.65,213.595,213.635,90600000.0
2008-07-22 22:35:00,213.635,213.645,213.59,213.645,74100000.0
2008-07-22 22:36:00,213.63,213.65,213.62,213.64,49200000.0
2008-07-22 22:37:00,213.63,213.635,213.61,213.625,39600000.0
2008-07-22 22:38:00,213.59,213.615,213.59,213.6,38200000.0
2008-07-22 22:39:00,213.59,213.6,213.57,213.57,60600000.0
2008-07-22 22:40:00,213.57,213.61,213.565,213.59,86000000.0
2008-07-22 22:41:00,213.59,213.6,213.59,213.6,16200000.0
2008-07-22 22:42:00,213.6,213.62,213.59,213.62,68400000.0
2008-07-22 22:43:00,213.62,213.64,213.62,213.64,53000000.0
2008-07-22 22:44:00,213.64,213.7,213.64,213.7,231300000.0
2008-07-22 22:45:00,213.7,213.71,213.6,213.68,189300000.0
2008-07-22 22:46:00,213.68,213.71,213.65,213.675,93500000.0
2008-07-22 22:47:00,213.675,213.685,213.67,213.67,22200000.0
2008-07-22 22:48:00,213.67,213.77,213.67,213.74,173900000.0
2008-07-22 22:49:00,213.735,213.735,213.7,213.71,79100000.0
2008-07-22 22:50:00,213.71,213.755,213.665,213.665,111400000.0
2008-07-22 22:51:00,213.66,213.72,213.66,213.715,54900000.0
2008-07-22 22:52:00,213.71,213.74,213.71,213.74,92500000.0
2008-07-22 22:53:00,213.74,213.75,213.73,213.74,78400000.0
2008-07-22 22:54:00,213.755,213.815,213.745,213.78,144200000.0
2008-07-22 22:55:00,213.78,213.825,213.74,213.78,169200000.0
2008-07-22 22:56:00,213.785,213.835,213.76,213.8,119200000.0
2008-07-22 22:57:00,213.8,213.825,213.765,213.78,105300000.0
2008-07-22 22:58:00,213.775,213.78,213.765,213.775,15600000.0
2008-07-22 22:59:00,213.77,213.795,213.725,213.735,122800000.0
2008-07-22 23:00:00,213.745,213.775,213.725,213.73,26200000.0
2008-07-22 23:01:00,213.73,213.76,213.67,213.685,69800000.0
2008-07-22 23:02:00,213.68,213.78,213.67,213.74,70200000.0
2008-07-22 23:03:00,213.745,213.77,213.745,213.75,16200000.0
2008-07-22 23:04:00,213.76,213.78,213.76,213.76,98500000.0
2008-07-22 23:05:00,213.725,213.755,213.725,213.755,6000000.0
2008-07-22 23:06:00,213.755,213.755,213.72,213.72,19300000.0
2008-07-22 23:07:00,213.735,213.75,213.71,213.72,14000000.0
2008-07-22 23:08:00,213.72,213.75,213.715,213.745,20800000.0
2008-07-22 23:09:00,213.75,213.77,213.7,213.76,39800000.0
2008-07-22 23:10:00,213.775,213.8,213.715,213.735,25600000.0
2008-07-22 23:11:00,213.765,213.785,213.75,213.785,22600000.0
2008-07-22 23:12:00,213.75,213.77,213.72,213.74,31100000.0
2008-07-22 23:13:00,213.74,213.75,213.73,213.74,32500000.0
2008-07-22 23:14:00,213.75,213.75,213.73,213.73,43100000.0
2008-07-22 23:15:00,213.735,213.74,213.69,213.69,30400000.0
2008-07-22 23:16:00,213.705,213.705,213.66,213.66,9000000.0
2008-07-22 23:17:00,213.665,213.665,213.62,213.655,20400000.0
2008-07-22 23:18:00,213.665,213.665,213.625,213.655,21400000.0
2008-07-22 23:19:00,213.67,213.675,213.635,213.65,15000000.0
2008-07-22 23:20:00,213.645,213.675,213.64,213.675,14400000.0
2008-07-22 23:21:00,213.675,213.675,213.635,213.66,9000000.0
2008-07-22 23:22:00,213.66,213.665,213.615,213.665,6000000.0
2008-07-22 23:23:00,213.66,213.665,213.64,213.65,20200000.0
2008-07-22 23:24:00,213.645,213.68,213.645,213.67,14100000.0
2008-07-22 23:25:00,213.67,213.685,213.63,213.63,19400000.0
2008-07-22 23:26:00,213.63,213.63,213.62,213.62,8000000.0
2008-07-22 23:27:00,213.625,213.65,213.625,213.65,13400000.0
2008-07-22 23:28:00,213.65,213.655,213.64,213.64,10800000.0
2008-07-22 23:29:00,213.64,213.64,213.63,213.64,6000000.0
2008-07-22 23:30:00,213.635,213.635,213.635,213.635,1000000.0
2008-07-22 23:31:00,213.63,213.635,213.625,213.625,10000000.0
2008-07-22 23:32:00,213.615,213.615,213.6,213.605,16000000.0
2008-07-22 23:33:00,213.6,213.615,213.6,213.615,89700000.0
2008-07-22 23:34:00,213.62,213.625,213.59,213.61,29500000.0
2008-07-22 23:35:00,213.605,213.62,213.6,213.615,9000000.0
2008-07-22 23:36:00,213.61,213.61,213.605,213.605,16400000.0
2008-07-22 23:37:00,213.6,213.63,213.58,213.59,54800000.0
2008-07-22 23:38:00,213.59,213.62,213.59,213.62,43200000.0
2008-07-22 23:39:00,213.615,213.64,213.58,213.59,136600000.0
2008-07-22 23:40:00,213.59,213.62,213.58,213.59,145600000.0
2008-07-22 23:41:00,213.59,213.63,213.59,213.595,58400000.0
2008-07-22 23:42:00,213.595,213.62,213.585,213.6,27600000.0
2008-07-22 23:43:00,213.59,213.605,213.59,213.605,26700000.0
2008-07-22 23:44:00,213.585,213.615,213.585,213.615,41900000.0
2008-07-22 23:45:00,213.655,213.655,213.6,213.625,18200000.0
2008-07-22 23:46:00,213.64,213.655,213.6,213.6,30000000.0
2008-07-22 23:47:00,213.6,213.615,213.6,213.605,10200000.0
2008-07-22 23:48:00,213.605,213.635,213.6,213.61,17100000.0
2008-07-22 23:49:00,213.6,213.605,213.59,213.59,80000000.0
2008-07-22 23:50:00,213.59,213.59,213.58,213.59,33100000.0
2008-07-22 23:51:00,213.59,213.6,213.59,213.6,27400000.0
2008-07-22 23:52:00,213.6,213.6,213.6,213.6,10800000.0
2008-07-22 23:53:00,213.59,213.6,213.59,213.6,38900000.0
2008-07-22 23:54:00,213.6,213.6,213.6,213.6,27600000.0
2008-07-22 23:55:00,213.6,213.6,213.57,213.57,60500000.0
2008-07-22 23:56:00,213.6,213.6,213.535,213.55,62400000.0
2008-07-22 23:57:00,213.55,213.58,213.55,213.58,8300000.0
2008-07-22 23:58:00,213.59,213.67,213.59,213.65,102900000.0
2008-07-22 23:59:00,213.65,213.65,213.65,213.65,7200000.0
2008-07-23 00:00:00,213.65,213.65,213.6,213.61,22000000.0
2008-07-23 00:01:00,213.65,213.65,213.65,213.65,4000000.0
2008-07-23 00:02:00,213.65,213.66,213.65,213.66,10600000.0
2008-07-23 00:03:00,213.66,213.71,213.66,213.71,46800000.0
2008-07-23 00:04:00,213.705,213.72,213.635,213.635,39800000.0
2008-07-23 00:05:00,213.65,213.665,213.63,213.64,24000000.0
2008-07-23 00:06:00,213.64,213.655,213.635,213.65,17000000.0
2008-07-23 00:07:00,213.655,213.655,213.63,213.64,14000000.0
2008-07-23 00:08:00,213.645,213.645,213.61,213.62,38000000.0
2008-07-23 00:09:00,213.62,213.63,213.61,213.62,33300000.0
2008-07-23 00:10:00,213.595,213.64,213.595,213.63,10900000.0
2008-07-23 00:11:00,213.63,213.645,213.63,213.645,17200000.0
2008-07-23 00:12:00,213.64,213.645,213.64,213.645,19000000.0
2008-07-23 00:13:00,213.645,213.71,213.645,213.7,21400000.0
2008-07-23 00:14:00,213.7,213.72,213.69,213.72,31800000.0
2008-07-23 00:15:00,213.71,213.71,213.7,213.71,9300000.0
2008-07-23 00:16:00,213.72,213.76,213.7,213.75,40700000.0
2008-07-23 00:17:00,213.75,213.75,213.73,213.73,44400000.0
2008-07-23 00:18:00,213.725,213.725,213.69,213.69,14100000.0
2008-07-23 00:19:00,213.69,213.7,213.69,213.7,20900000.0
2008-07-23 00:20:00,213.71,213.715,213.695,213.7,19000000.0
2008-07-23 00:21:00,213.715,213.715,213.7,213.705,7000000.0
2008-07-23 00:22:00,213.705,213.71,213.7,213.705,10000000.0
2008-07-23 00:23:00,213.705,213.705,213.67,213.695,28100000.0
2008-07-23 00:24:00,213.7,213.71,213.67,213.67,13100000.0
2008-07-23 00:25:00,213.665,213.68,213.655,213.68,7000000.0
2008-07-23 00:26:00,213.68,213.69,213.675,213.675,11200000.0
2008-07-23 00:27:00,213.68,213.71,213.68,213.705,10400000.0
2008-07-23 00:28:00,213.7,213.7,213.7,213.7,1000000.0
2008-07-23 00:29:00,213.7,213.73,213.7,213.73,7100000.0
2008-07-23 00:30:00,213.705,213.71,213.69,213.71,15900000.0
2008-07-23 00:31:00,213.695,213.695,213.695,213.695,1000000.0
2008-07-23 00:32:00,213.69,213.71,213.685,213.71,17300000.0
2008-07-23 00:33:00,213.71,213.72,213.71,213.71,8000000.0
2008-07-23 00:34:00,213.71,213.72,213.71,213.72,13400000.0
2008-07-23 00:35:00,213.72,213.72,213.71,213.72,7100000.0
2008-07-23 00:36:00,213.72,213.72,213.72,213.72,2700000.0
2008-07-23 00:37:00,213.72,213.72,213.685,213.7,68900000.0
2008-07-23 00:38:00,213.7,213.72,213.68,213.69,69300000.0
2008-07-23 00:39:00,213.685,213.685,213.645,213.65,43600000.0
2008-07-23 00:40:00,213.65,213.67,213.645,213.65,29900000.0
2008-07-23 00:41:00,213.64,213.65,213.61,213.61,54900000.0
2008-07-23 00:42:00,213.61,213.62,213.575,213.62,56800000.0
2008-07-23 00:43:00,213.62,213.62,213.62,213.62,2700000.0
2008-07-23 00:44:00,213.62,213.62,213.62,213.62,14500000.0
2008-07-23 00:45:00,213.62,213.62,213.595,213.6,13600000.0
2008-07-23 00:46:00,213.6,213.6,213.59,213.59,8100000.0
2008-07-23 00:47:00,213.59,213.595,213.59,213.59,9500000.0
2008-07-23 00:48:00,213.585,213.61,213.58,213.61,23900000.0
2008-07-23 00:49:00,213.61,213.61,213.6,213.6,17900000.0
2008-07-23 00:50:00,213.6,213.6,213.59,213.59,22500000.0
2008-07-23 00:51:00,213.59,213.62,213.57,213.62,63200000.0
2008-07-23 00:52:00,213.62,213.62,213.585,213.595,104000000.0
2008-07-23 00:53:00,213.595,213.61,213.59,213.61,22200000.0
2008-07-23 00:54:00,213.62,213.62,213.59,213.61,30900000.0
2008-07-23 00:55:00,213.615,213.62,213.585,213.62,44400000.0
2008-07-23 00:56:00,213.62,213.63,213.62,213.63,4900000.0
2008-07-23 00:57:00,213.62,213.65,213.62,213.65,36600000.0
2008-07-23 00:58:00,213.64,213.65,213.64,213.64,9300000.0
2008-07-23 00:59:00,213.615,213.615,213.615,213.615,2500000.0
2008-07-23 01:00:00,213.62,213.65,213.62,213.65,17200000.0
2008-07-23 01:01:00,213.645,213.7,213.645,213.68,80100000.0
2008-07-23 01:02:00,213.68,213.68,213.64,213.64,21200000.0
2008-07-23 01:03:00,213.65,213.66,213.65,213.66,27700000.0
2008-07-23 01:04:00,213.66,213.66,213.64,213.66,29000000.0
2008-07-23 01:05:00,213.66,213.66,213.65,213.65,6200000.0
2008-07-23 01:06:00,213.66,213.665,213.65,213.66,35700000.0
2008-07-23 01:07:00,213.655,213.66,213.64,213.65,21000000.0
2008-07-23 01:08:00,213.64,213.64,213.62,213.63,25800000.0
2008-07-23 01:09:00,213.63,213.63,213.605,213.61,30900000.0
2008-07-23 01:10:00,213.61,213.63,213.6,213.61,53500000.0
2008-07-23 01:11:00,213.6,213.63,213.6,213.62,26500000.0
2008-07-23 01:12:00,213.62,213.635,213.61,213.61,34800000.0
2008-07-23 01:13:00,213.62,213.63,213.58,213.58,17400000.0
2008-07-23 01:14:00,213.58,213.585,213.565,213.58,9400000.0
2008-07-23 01:15:00,213.565,213.57,213.565,213.57,5000000.0
2008-07-23 01:16:00,213.575,213.645,213.575,213.585,54600000.0
2008-07-23 01:17:00,213.605,213.66,213.6,213.63,80300000.0
2008-07-23 01:18:00,213.62,213.62,213.55,213.56,67800000.0
2008-07-23 01:19:00,213.56,213.6,213.56,213.6,41500000.0
2008-07-23 01:20:00,213.6,213.6,213.59,213.59,52600000.0
2008-07-23 01:21:00,213.59,213.59,213.59,213.59,15000000.0
2008-07-23 01:22:00,213.59,213.59,213.56,213.56,51900000.0
2008-07-23 01:23:00,213.57,213.57,213.55,213.55,38700000.0
2008-07-23 01:24:00,213.55,213.55,213.54,213.55,24700000.0
2008-07-23 01:25:00,213.55,213.55,213.55,213.55,5600000.0
2008-07-23 01:26:00,213.56,213.61,213.56,213.61,68400000.0
2008-07-23 01:27:00,213.61,213.61,213.56,213.57,151600000.0
2008-07-23 01:28:00,213.57,213.58,213.56,213.56,63900000.0
2008-07-23 01:29:00,213.56,213.58,213.555,213.57,28700000.0
2008-07-23 01:30:00,213.58,213.59,213.56,213.58,26200000.0
2008-07-23 01:31:00,213.59,213.59,213.59,213.59,4700000.0
2008-07-23 01:32:00,213.59,213.59,213.55,213.55,51100000.0
2008-07-23 01:33:00,213.55,213.55,213.525,213.535,13400000.0
2008-07-23 01:34:00,213.54,213.54,213.49,213.49,18600000.0
2008-07-23 01:35:00,213.495,213.5,213.49,213.5,11200000.0
2008-07-23 01:36:00,213.495,213.495,213.49,213.49,7100000.0
2008-07-23 01:37:00,213.49,213.56,213.49,213.56,65900000.0
2008-07-23 01:38:00,213.56,213.58,213.56,213.58,19800000.0
2008-07-23 01:39:00,213.57,213.57,213.57,213.57,18500000.0
2008-07-23 01:40:00,213.58,213.58,213.56,213.57,61700000.0
2008-07-23 01:41:00,213.57,213.57,213.51,213.52,95400000.0
2008-07-23 01:42:00,213.52,213.52,213.47,213.49,123200000.0
2008-07-23 01:43:00,213.49,213.53,213.49,213.5,33600000.0
2008-07-23 01:44:00,213.5,213.55,213.5,213.51,35500000.0
2008-07-23 01:45:00,213.51,213.52,213.48,213.51,77900000.0
2008-07-23 01:46:00,213.5,213.5,213.445,213.47,29300000.0
2008-07-23 01:47:00,213.48,213.485,213.46,213.485,44700000.0
2008-07-23 01:48:00,213.48,213.51,213.48,213.5,28300000.0
2008-07-23 01:49:00,213.5,213.51,213.49,213.505,43500000.0
2008-07-23 01:50:00,213.51,213.52,213.49,213.49,89900000.0
2008-07-23 01:51:00,213.48,213.52,213.45,213.515,173600000.0
2008-07-23 01:52:00,213.515,213.53,213.495,213.53,91500000.0
2008-07-23 01:53:00,213.53,213.54,213.51,213.53,44500000.0
2008-07-23 01:54:00,213.525,213.55,213.525,213.55,12000000.0
2008-07-23 01:55:00,213.545,213.55,213.51,213.51,21500000.0
2008-07-23 01:56:00,213.5,213.51,213.5,213.5,17400000.0
2008-07-23 01:57:00,213.5,213.52,213.49,213.51,18800000.0
2008-07-23 01:58:00,213.51,213.53,213.51,213.53,31400000.0
2008-07-23 01:59:00,213.54,213.56,213.54,213.56,21800000.0
2008-07-23 02:00:00,213.565,213.58,213.56,213.56,15000000.0
2008-07-23 02:01:00,213.56,213.61,213.53,213.59,78400000.0
2008-07-23 02:02:00,213.59,213.65,213.59,213.64,101400000.0
2008-07-23 02:03:00,213.65,213.65,213.63,213.63,6100000.0
2008-07-23 02:04:00,213.63,213.63,213.585,213.62,47600000.0
2008-07-23 02:05:00,213.615,213.615,213.6,213.6,29300000.0
2008-07-23 02:06:00,213.61,213.62,213.6,213.6,19800000.0
2008-07-23 02:07:00,213.605,213.625,213.605,213.61,13800000.0
2008-07-23 02:08:00,213.62,213.685,213.62,213.68,50300000.0
2008-07-23 02:09:00,213.68,213.695,213.65,213.68,238900000.0
2008-07-23 02:10:00,213.68,213.68,213.62,213.63,131400000.0
2008-07-23 02:11:00,213.63,213.63,213.61,213.63,20900000.0
2008-07-23 02:12:00,213.625,213.65,213.57,213.645,170000000.0
2008-07-23 02:13:00,213.65,213.67,213.64,213.65,178300000.0
2008-07-23 02:14:00,213.65,213.66,213.63,213.65,139000000.0
2008-07-23 02:15:00,213.65,213.66,213.63,213.65,66800000.0
2008-07-23 02:16:00,213.65,213.69,213.63,213.68,46600000.0
2008-07-23 02:17:00,213.68,213.69,213.65,213.65,40900000.0
2008-07-23 02:18:00,213.65,213.65,213.63,213.63,18800000.0
2008-07-23 02:19:00,213.64,213.72,213.64,213.7,41500000.0
2008-07-23 02:20:00,213.7,213.71,213.685,213.71,39100000.0
2008-07-23 02:21:00,213.7,213.7,213.68,213.69,20500000.0
2008-07-23 02:22:00,213.69,213.72,213.68,213.72,22700000.0
2008-07-23 02:23:00,213.72,213.765,213.71,213.73,74500000.0
2008-07-23 02:24:00,213.73,213.75,213.7,213.73,100200000.0
2008-07-23 02:25:00,213.72,213.73,213.68,213.7,117800000.0
2008-07-23 02:26:00,213.71,213.74,213.7,213.74,45600000.0
2008-07-23 02:27:00,213.74,213.755,213.72,213.735,90100000.0
2008-07-23 02:28:00,213.735,213.75,213.685,213.73,68000000.0
2008-07-23 02:29:00,213.73,213.74,213.73,213.73,17200000.0
2008-07-23 02:30:00,213.73,213.74,213.73,213.73,29100000.0
2008-07-23 02:31:00,213.73,213.73,213.68,213.7,50500000.0
2008-07-23 02:32:00,213.71,213.71,213.595,213.595,33300000.0
2008-07-23 02:33:00,213.6,213.655,213.6,213.64,50800000.0
2008-07-23 02:34:00,213.64,213.64,213.64,213.64,13600000.0
2008-07-23 02:35:00,213.64,213.64,213.62,213.62,12000000.0
2008-07-23 02:36:00,213.63,213.64,213.63,213.64,46800000.0
2008-07-23 02:37:00,213.65,213.685,213.65,213.67,35900000.0
2008-07-23 02:38:00,213.68,213.69,213.67,213.69,49100000.0
2008-07-23 02:39:00,213.68,213.695,213.67,213.695,31300000.0
2008-07-23 02:40:00,213.69,213.69,213.665,213.68,81400000.0
2008-07-23 02:41:00,213.68,213.73,213.67,213.72,112200000.0
2008-07-23 02:42:00,213.73,213.73,213.72,213.73,64400000.0
2008-07-23 02:43:00,213.72,213.73,213.72,213.73,27200000.0
2008-07-23 02:44:00,213.72,213.75,213.72,213.73,46100000.0
2008-07-23 02:45:00,213.72,213.74,213.72,213.72,64200000.0
2008-07-23 02:46:00,213.72,213.755,213.71,213.75,61800000.0
2008-07-23 02:47:00,213.75,213.76,213.73,213.75,59100000.0
2008-07-23 02:48:00,213.74,213.78,213.74,213.76,84100000.0
2008-07-23 02:49:00,213.76,213.78,213.73,213.77,74900000.0
2008-07-23 02:50:00,213.77,213.78,213.74,213.76,158400000.0
2008-07-23 02:51:00,213.77,213.77,213.735,213.74,40200000.0
2008-07-23 02:52:00,213.745,213.765,213.72,213.73,54200000.0
2008-07-23 02:53:00,213.73,213.745,213.69,213.7,77600000.0
2008-07-23 02:54:00,213.7,213.735,213.675,213.735,98500000.0
2008-07-23 02:55:00,213.72,213.73,213.69,213.7,60700000.0
2008-07-23 02:56:00,213.7,213.73,213.685,213.7,110200000.0
2008-07-23 02:57:00,213.71,213.73,213.67,213.72,106700000.0
2008-07-23 02:58:00,213.73,213.74,213.715,213.735,41600000.0
2008-07-23 02:59:00,213.72,213.74,213.715,213.74,67700000.0
2008-07-23 03:00:00,213.74,213.745,213.71,213.735,42600000.0
2008-07-23 03:01:00,213.745,213.765,213.71,213.76,28000000.0
2008-07-23 03:02:00,213.75,213.75,213.75,213.75,1400000.0
2008-07-23 03:03:00,213.76,213.77,213.735,213.77,14800000.0
2008-07-23 03:04:00,213.775,213.785,213.74,213.78,63900000.0
2008-07-23 03:05:00,213.77,213.77,213.735,213.735,105500000.0
2008-07-23 03:06:00,213.74,213.77,213.74,213.75,20100000.0
2008-07-23 03:07:00,213.75,213.75,213.73,213.74,15000000.0
2008-07-23 03:08:00,213.74,213.75,213.71,213.725,28600000.0
2008-07-23 03:09:00,213.735,213.755,213.735,213.75,39900000.0
2008-07-23 03:10:00,213.75,213.75,213.71,213.74,42700000.0
2008-07-23 03:11:00,213.74,213.755,213.73,213.74,49900000.0
2008-07-23 03:12:00,213.73,213.74,213.71,213.715,67400000.0
2008-07-23 03:13:00,213.72,213.745,213.72,213.73,55800000.0
2008-07-23 03:14:00,213.74,213.76,213.74,213.75,25700000.0
2008-07-23 03:15:00,213.76,213.82,213.75,213.76,130200000.0
2008-07-23 03:16:00,213.77,213.77,213.72,213.73,69500000.0
2008-07-23 03:17:00,213.73,213.75,213.72,213.74,85400000.0
2008-07-23 03:18:00,213.745,213.78,213.73,213.78,77800000.0
2008-07-23 03:19:00,213.77,213.78,213.735,213.775,51100000.0
2008-07-23 03:20:00,213.76,213.775,213.73,213.73,67900000.0
2008-07-23 03:21:00,213.74,213.755,213.715,213.72,27700000.0
2008-07-23 03:22:00,213.72,213.735,213.715,213.735,40000000.0
2008-07-23 03:23:00,213.715,213.735,213.715,213.73,17500000.0
2008-07-23 03:24:00,213.74,213.74,213.7,213.71,62700000.0
2008-07-23 03:25:00,213.71,213.73,213.695,213.71,104700000.0
2008-07-23 03:26:00,213.71,213.71,213.66,213.695,54100000.0
2008-07-23 03:27:00,213.7,213.71,213.69,213.71,54500000.0
2008-07-23 03:28:00,213.725,213.74,213.7,213.74,14700000.0
2008-07-23 03:29:00,213.74,213.765,213.72,213.735,34100000.0
2008-07-23 03:30:00,213.745,213.755,213.7,213.725,72700000.0
2008-07-23 03:31:00,213.73,213.77,213.71,213.77,51900000.0
2008-07-23 03:32:00,213.775,213.79,213.775,213.78,26300000.0
2008-07-23 03:33:00,213.78,213.8,213.74,213.755,86600000.0
2008-07-23 03:34:00,213.74,213.745,213.675,213.69,76800000.0
2008-07-23 03:35:00,213.7,213.7,213.65,213.68,91800000.0
2008-07-23 03:36:00,213.68,213.68,213.66,213.67,55000000.0
2008-07-23 03:37:00,213.675,213.72,213.66,213.72,91400000.0
2008-07-23 03:38:00,213.72,213.765,213.7,213.73,63300000.0
2008-07-23 03:39:00,213.73,213.73,213.72,213.72,12600000.0
2008-07-23 03:40:00,213.72,213.78,213.72,213.78,29700000.0
2008-07-23 03:41:00,213.775,213.81,213.77,213.79,58600000.0
2008-07-23 03:42:00,213.79,213.81,213.775,213.78,149900000.0
2008-07-23 03:43:00,213.78,213.81,213.77,213.81,91700000.0
2008-07-23 03:44:00,213.8,213.83,213.78,213.8,131000000.0
2008-07-23 03:45:00,213.8,213.825,213.78,213.795,113100000.0
2008-07-23 03:46:00,213.8,213.815,213.755,213.78,94400000.0
2008-07-23 03:47:00,213.78,213.88,213.78,213.86,69600000.0
2008-07-23 03:48:00,213.86,213.86,213.78,213.79,197400000.0
2008-07-23 03:49:00,213.79,213.83,213.78,213.83,130900000.0
2008-07-23 03:50:00,213.82,213.84,213.79,213.8,127400000.0
2008-07-23 03:51:00,213.79,213.8,213.78,213.8,91000000.0
2008-07-23 03:52:00,213.8,213.825,213.8,213.81,75700000.0
2008-07-23 03:53:00,213.82,213.845,213.79,213.81,54500000.0
2008-07-23 03:54:00,213.8,213.81,213.79,213.81,73000000.0
2008-07-23 03:55:00,213.8,213.82,213.79,213.82,42600000.0
2008-07-23 03:56:00,213.82,213.83,213.81,213.83,15800000.0
2008-07-23 03:57:00,213.84,213.89,213.84,213.87,48300000.0
2008-07-23 03:58:00,213.88,213.89,213.84,213.84,161900000.0
2008-07-23 03:59:00,213.85,213.87,213.85,213.86,110800000.0
2008-07-23 04:00:00,213.86,213.875,213.845,213.87,58400000.0
2008-07-23 04:01:00,213.88,213.9,213.87,213.88,69500000.0
2008-07-23 04:02:00,213.89,213.895,213.86,213.895,70900000.0
2008-07-23 04:03:00,213.9,213.9,213.87,213.89,38600000.0
2008-07-23 04:04:00,213.88,213.98,213.88,213.98,107000000.0
2008-07-23 04:05:00,213.98,214.075,213.98,214.075,204300000.0
2008-07-23 04:06:00,214.06,214.135,214.03,214.08,243500000.0
2008-07-23 04:07:00,214.085,214.11,214.0,214.02,232500000.0
2008-07-23 04:08:00,214.01,214.035,213.985,214.02,158700000.0
2008-07-23 04:09:00,214.02,214.07,214.02,214.07,77600000.0
2008-07-23 04:10:00,214.08,214.09,214.06,214.08,104400000.0
2008-07-23 04:11:00,214.075,214.125,214.03,214.03,107700000.0
2008-07-23 04:12:00,214.04,214.05,214.03,214.05,57400000.0
2008-07-23 04:13:00,214.05,214.05,214.04,214.04,45000000.0
2008-07-23 04:14:00,214.05,214.05,214.03,214.05,86000000.0
2008-07-23 04:15:00,214.05,214.05,214.03,214.03,14100000.0
2008-07-23 04:16:00,214.03,214.05,214.02,214.035,108200000.0
2008-07-23 04:17:00,214.03,214.05,214.02,214.04,104000000.0
2008-07-23 04:18:00,214.04,214.055,214.03,214.03,45500000.0
2008-07-23 04:19:00,214.04,214.06,214.03,214.04,105300000.0
2008-07-23 04:20:00,214.04,214.05,214.005,214.005,144800000.0
2008-07-23 04:21:00,214.01,214.025,213.97,213.99,105700000.0
2008-07-23 04:22:00,213.995,214.01,213.99,213.99,42500000.0
2008-07-23 04:23:00,213.99,213.99,213.95,213.98,68600000.0
2008-07-23 04:24:00,213.99,214.0,213.96,213.96,64100000.0
2008-07-23 04:25:00,213.97,213.99,213.935,213.94,110300000.0
2008-07-23 04:26:00,213.94,213.94,213.885,213.915,88600000.0
2008-07-23 04:27:00,213.925,213.94,213.91,213.925,33700000.0
2008-07-23 04:28:00,213.93,213.95,213.93,213.94,14300000.0
2008-07-23 04:29:00,213.94,213.96,213.94,213.95,37600000.0
2008-07-23 04:30:00,213.95,213.955,213.88,213.88,93600000.0
2008-07-23 04:31:00,213.87,213.93,213.865,213.91,132400000.0
2008-07-23 04:32:00,213.915,213.97,213.91,213.93,149000000.0
2008-07-23 04:33:00,213.94,213.94,213.93,213.93,9100000.0
2008-07-23 04:34:00,213.93,213.94,213.93,213.93,24500000.0
2008-07-23 04:35:00,213.93,213.94,213.93,213.93,19200000.0
2008-07-23 04:36:00,213.93,213.96,213.93,213.96,24800000.0
2008-07-23 04:37:00,213.96,213.97,213.94,213.95,50400000.0
2008-07-23 04:38:00,213.95,213.96,213.905,213.93,128100000.0
2008-07-23 04:39:00,213.93,213.95,213.89,213.9,105400000.0
2008-07-23 04:40:00,213.89,213.92,213.89,213.92,29300000.0
2008-07-23 04:41:00,213.92,213.94,213.91,213.93,36900000.0
2008-07-23 04:42:00,213.94,213.94,213.89,213.89,33500000.0
2008-07-23 04:43:00,213.89,213.92,213.89,213.89,71100000.0
2008-07-23 04:44:00,213.89,213.895,213.87,213.885,28500000.0
2008-07-23 04:45:00,213.885,213.885,213.86,213.86,21800000.0
2008-07-23 04:46:00,213.855,213.865,213.84,213.84,36400000.0
2008-07-23 04:47:00,213.84,213.85,213.82,213.845,38800000.0
2008-07-23 04:48:00,213.85,213.87,213.845,213.86,62500000.0
2008-07-23 04:49:00,213.86,213.87,213.835,213.845,48600000.0
2008-07-23 04:50:00,213.84,213.86,213.82,213.85,61900000.0
2008-07-23 04:51:00,213.84,213.86,213.81,213.85,51600000.0
2008-07-23 04:52:00,213.85,213.85,213.83,213.83,23700000.0
2008-07-23 04:53:00,213.83,213.835,213.82,213.835,55300000.0
2008-07-23 04:54:00,213.82,213.835,213.81,213.81,49800000.0
2008-07-23 04:55:00,213.8,213.81,213.8,213.81,52600000.0
2008-07-23 04:56:00,213.81,213.82,213.8,213.81,99900000.0
2008-07-23 04:57:00,213.81,213.81,213.78,213.8,46600000.0
2008-07-23 04:58:00,213.79,213.79,213.78,213.78,19900000.0
2008-07-23 04:59:00,213.78,213.78,213.66,213.68,148900000.0
2008-07-23 05:00:00,213.67,213.695,213.63,213.645,172100000.0
2008-07-23 05:01:00,213.66,213.675,213.57,213.635,169800000.0
2008-07-23 05:02:00,213.62,213.67,213.59,213.59,106200000.0
2008-07-23 05:03:00,213.59,213.635,213.57,213.59,106200000.0
2008-07-23 05:04:00,213.59,213.66,213.58,213.61,146500000.0
2008-07-23 05:05:00,213.61,213.62,213.59,213.62,89000000.0
2008-07-23 05:06:00,213.62,213.64,213.6,213.6,52900000.0
2008-07-23 05:07:00,213.61,213.62,213.6,213.6,16100000.0
2008-07-23 05:08:00,213.6,213.63,213.595,213.6,25800000.0
2008-07-23 05:09:00,213.605,213.62,213.59,213.59,33200000.0
2008-07-23 05:10:00,213.59,213.6,213.59,213.59,12800000.0
2008-07-23 05:11:00,213.59,213.61,213.59,213.61,14400000.0
2008-07-23 05:12:00,213.6,213.61,213.59,213.61,44300000.0
2008-07-23 05:13:00,213.61,213.655,213.58,213.62,140900000.0
2008-07-23 05:14:00,213.62,213.655,213.62,213.635,70400000.0
2008-07-23 05:15:00,213.64,213.64,213.605,213.605,32800000.0
2008-07-23 05:16:00,213.61,213.64,213.61,213.63,77100000.0
2008-07-23 05:17:00,213.63,213.645,213.63,213.64,32300000.0
2008-07-23 05:18:00,213.63,213.665,213.63,213.665,13800000.0
2008-07-23 05:19:00,213.65,213.66,213.65,213.65,7200000.0
2008-07-23 05:20:00,213.66,213.675,213.64,213.64,23400000.0
2008-07-23 05:21:00,213.65,213.65,213.64,213.64,8200000.0
2008-07-23 05:22:00,213.64,213.67,213.64,213.66,40700000.0
2008-07-23 05:23:00,213.65,213.66,213.635,213.635,47400000.0
2008-07-23 05:24:00,213.65,213.66,213.625,213.65,53200000.0
2008-07-23 05:25:00,213.65,213.665,213.62,213.65,34000000.0
2008-07-23 05:26:00,213.65,213.67,213.645,213.65,41000000.0
2008-07-23 05:27:00,213.64,213.67,213.605,213.61,58000000.0
2008-07-23 05:28:00,213.62,213.66,213.61,213.66,70100000.0
2008-07-23 05:29:00,213.66,213.7,213.66,213.7,16000000.0
2008-07-23 05:30:00,213.7,213.72,213.69,213.7,65100000.0
2008-07-23 05:31:00,213.71,213.75,213.71,213.74,69700000.0
2008-07-23 05:32:00,213.73,213.73,213.7,213.71,21500000.0
2008-07-23 05:33:00,213.71,213.715,213.7,213.71,20200000.0
2008-07-23 05:34:00,213.71,213.725,213.7,213.7,17000000.0
2008-07-23 05:35:00,213.69,213.73,213.69,213.73,61200000.0
2008-07-23 05:36:00,213.73,213.78,213.71,213.78,23800000.0
2008-07-23 05:37:00,213.77,213.78,213.7,213.71,124800000.0
2008-07-23 05:38:00,213.72,213.73,213.705,213.72,46200000.0
2008-07-23 05:39:00,213.72,213.75,213.65,213.695,127400000.0
2008-07-23 05:40:00,213.7,213.705,213.69,213.7,29700000.0
2008-07-23 05:41:00,213.705,213.715,213.7,213.715,9100000.0
2008-07-23 05:42:00,213.72,213.75,213.72,213.74,62400000.0
2008-07-23 05:43:00,213.75,213.76,213.74,213.74,17700000.0
2008-07-23 05:44:00,213.74,213.74,213.73,213.73,4000000.0
2008-07-23 05:45:00,213.72,213.735,213.715,213.73,36700000.0
2008-07-23 05:46:00,213.74,213.755,213.73,213.75,44500000.0
2008-07-23 05:47:00,213.75,213.76,213.735,213.735,34600000.0
2008-07-23 05:48:00,213.735,213.75,213.735,213.75,19800000.0
2008-07-23 05:49:00,213.75,213.755,213.73,213.73,42000000.0
2008-07-23 05:50:00,213.73,213.765,213.73,213.73,76100000.0
2008-07-23 05:51:00,213.73,213.755,213.71,213.725,80600000.0
2008-07-23 05:52:00,213.72,213.755,213.695,213.725,90100000.0
2008-07-23 05:53:00,213.71,213.74,213.7,213.73,76700000.0
2008-07-23 05:54:00,213.73,213.74,213.72,213.72,36100000.0
2008-07-23 05:55:00,213.73,213.745,213.68,213.7,111800000.0
2008-07-23 05:56:00,213.7,213.715,213.69,213.715,18400000.0
2008-07-23 05:57:00,213.72,213.735,213.7,213.72,23300000.0
2008-07-23 05:58:00,213.72,213.735,213.69,213.69,45800000.0
2008-07-23 05:59:00,213.69,213.735,213.685,213.73,112900000.0
2008-07-23 06:00:00,213.73,213.74,213.72,213.72,47800000.0
2008-07-23 06:01:00,213.72,213.75,213.72,213.73,62700000.0
2008-07-23 06:02:00,213.73,213.77,213.73,213.77,187100000.0
2008-07-23 06:03:00,213.77,213.785,213.76,213.77,262200000.0
2008-07-23 06:04:00,213.77,213.795,213.75,213.775,95200000.0
2008-07-23 06:05:00,213.765,213.775,213.75,213.765,27000000.0
2008-07-23 06:06:00,213.765,213.83,213.765,213.82,42400000.0
2008-07-23 06:07:00,213.83,213.87,213.79,213.87,78200000.0
2008-07-23 06:08:00,213.87,213.89,213.83,213.87,86300000.0
2008-07-23 06:09:00,213.86,213.9,213.86,213.885,170400000.0
2008-07-23 06:10:00,213.89,213.96,213.89,213.96,152700000.0
2008-07-23 06:11:00,213.96,213.99,213.92,213.96,85600000.0
2008-07-23 06:12:00,213.96,213.965,213.93,213.935,111500000.0
2008-07-23 06:13:00,213.92,213.92,213.9,213.91,51500000.0
2008-07-23 06:14:00,213.91,213.92,213.86,213.86,100400000.0
2008-07-23 06:15:00,213.85,213.885,213.85,213.87,94000000.0
2008-07-23 06:16:00,213.87,213.87,213.845,213.85,14800000.0
2008-07-23 06:17:00,213.85,213.895,213.83,213.86,87600000.0
2008-07-23 06:18:00,213.885,213.885,213.835,213.85,55600000.0
2008-07-23 06:19:00,213.85,213.915,213.85,213.91,54600000.0
2008-07-23 06:20:00,213.91,213.935,213.87,213.905,95000000.0
2008-07-23 06:21:00,213.88,213.88,213.85,213.86,86200000.0
2008-07-23 06:22:00,213.86,213.89,213.84,213.86,110100000.0
2008-07-23 06:23:00,213.87,213.89,213.835,213.85,157300000.0
2008-07-23 06:24:00,213.85,213.875,213.83,213.83,65600000.0
2008-07-23 06:25:00,213.83,213.86,213.83,213.86,50800000.0
2008-07-23 06:26:00,213.86,213.89,213.85,213.89,78000000.0
2008-07-23 06:27:00,213.89,213.925,213.87,213.91,140000000.0
2008-07-23 06:28:00,213.92,213.92,213.9,213.92,43500000.0
2008-07-23 06:29:00,213.915,213.93,213.91,213.92,45600000.0
2008-07-23 06:30:00,213.92,213.92,213.9,213.9,72900000.0
2008-07-23 06:31:00,213.91,213.915,213.88,213.895,116100000.0
2008-07-23 06:32:00,213.9,213.9,213.86,213.865,79400000.0
2008-07-23 06:33:00,213.865,213.935,213.86,213.925,128300000.0
2008-07-23 06:34:00,213.92,213.965,213.92,213.95,180500000.0
2008-07-23 06:35:00,213.95,213.96,213.915,213.93,154800000.0
2008-07-23 06:36:00,213.93,213.96,213.915,213.925,97300000.0
2008-07-23 06:37:00,213.94,213.94,213.9,213.92,93500000.0
2008-07-23 06:38:00,213.92,213.92,213.89,213.905,44400000.0
2008-07-23 06:39:00,213.905,213.905,213.86,213.89,84500000.0
2008-07-23 06:40:00,213.9,213.9,213.88,213.88,7000000.0
2008-07-23 06:41:00,213.87,213.875,213.86,213.87,7000000.0
2008-07-23 06:42:00,213.86,213.88,213.86,213.88,63400000.0
2008-07-23 06:43:00,213.87,213.87,213.86,213.86,13400000.0
2008-07-23 06:44:00,213.86,213.86,213.84,213.855,61400000.0
2008-07-23 06:45:00,213.86,213.86,213.79,213.79,56300000.0
2008-07-23 06:46:00,213.79,213.805,213.725,213.77,58800000.0
2008-07-23 06:47:00,213.76,213.77,213.745,213.77,52100000.0
2008-07-23 06:48:00,213.77,213.81,213.77,213.77,95400000.0
2008-07-23 06:49:00,213.77,213.78,213.715,213.77,100000000.0
2008-07-23 06:50:00,213.78,213.8,213.78,213.8,22900000.0
2008-07-23 06:51:00,213.8,213.81,213.78,213.81,53500000.0
2008-07-23 06:52:00,213.81,213.86,213.81,213.86,47600000.0
2008-07-23 06:53:00,213.86,213.86,213.84,213.84,10400000.0
2008-07-23 06:54:00,213.84,213.85,213.795,213.8,32000000.0
2008-07-23 06:55:00,213.81,213.82,213.795,213.8,20600000.0
2008-07-23 06:56:00,213.805,213.81,213.79,213.81,13100000.0
2008-07-23 06:57:00,213.81,213.81,213.79,213.79,13900000.0
2008-07-23 06:58:00,213.8,213.8,213.78,213.78,11200000.0
2008-07-23 06:59:00,213.79,213.835,213.79,213.825,62000000.0
2008-07-23 07:00:00,213.83,213.83,213.78,213.79,47500000.0
2008-07-23 07:01:00,213.78,213.78,213.74,213.75,45800000.0
2008-07-23 07:02:00,213.76,213.76,213.725,213.725,74600000.0
2008-07-23 07:03:00,213.735,213.735,213.72,213.73,23800000.0
2008-07-23 07:04:00,213.74,213.77,213.735,213.77,153400000.0
2008-07-23 07:05:00,213.76,213.79,213.735,213.78,93100000.0
2008-07-23 07:06:00,213.795,213.845,213.775,213.81,127200000.0
2008-07-23 07:07:00,213.81,213.835,213.785,213.785,96500000.0
2008-07-23 07:08:00,213.805,213.895,213.785,213.865,71100000.0
2008-07-23 07:09:00,213.865,213.88,213.845,213.87,138400000.0
2008-07-23 07:10:00,213.87,213.875,213.84,213.86,113100000.0
2008-07-23 07:11:00,213.86,213.86,213.825,213.83,128700000.0
2008-07-23 07:12:00,213.82,213.84,213.8,213.83,82200000.0
2008-07-23 07:13:00,213.82,213.84,213.79,213.79,99700000.0
2008-07-23 07:14:00,213.79,213.82,213.77,213.82,74400000.0
2008-07-23 07:15:00,213.82,213.82,213.795,213.8,46500000.0
2008-07-23 07:16:00,213.81,213.81,213.795,213.8,27700000.0
2008-07-23 07:17:00,213.8,213.81,213.8,213.8,40100000.0
2008-07-23 07:18:00,213.81,213.81,213.79,213.81,82600000.0
2008-07-23 07:19:00,213.8,213.81,213.79,213.81,29300000.0
2008-07-23 07:20:00,213.8,213.835,213.79,213.79,43500000.0
2008-07-23 07:21:00,213.79,213.79,213.74,213.76,47700000.0
2008-07-23 07:22:00,213.76,213.78,213.72,213.76,64300000.0
2008-07-23 07:23:00,213.76,213.77,213.73,213.77,74800000.0
2008-07-23 07:24:00,213.77,213.855,213.77,213.855,71800000.0
2008-07-23 07:25:00,213.84,213.855,213.82,213.82,38900000.0
2008-07-23 07:26:00,213.83,213.84,213.815,213.83,26400000.0
2008-07-23 07:27:00,213.825,213.88,213.795,213.855,144900000.0
2008-07-23 07:28:00,213.875,213.88,213.835,213.84,96100000.0
2008-07-23 07:29:00,213.84,213.86,213.83,213.85,69000000.0
2008-07-23 07:30:00,213.85,213.85,213.82,213.84,21700000.0
2008-07-23 07:31:00,213.815,213.855,213.815,213.855,30000000.0
2008-07-23 07:32:00,213.85,213.86,213.82,213.82,28500000.0
2008-07-23 07:33:00,213.82,213.83,213.82,213.83,18300000.0
2008-07-23 07:34:00,213.83,213.83,213.81,213.815,71800000.0
2008-07-23 07:35:00,213.81,213.825,213.785,213.795,37800000.0
2008-07-23 07:36:00,213.795,213.81,213.795,213.81,66800000.0
2008-07-23 07:37:00,213.82,213.83,213.82,213.83,13900000.0
2008-07-23 07:38:00,213.82,213.845,213.82,213.83,30200000.0
2008-07-23 07:39:00,213.83,213.85,213.83,213.84,22400000.0
2008-07-23 07:40:00,213.85,213.87,213.85,213.87,36900000.0
2008-07-23 07:41:00,213.87,213.87,213.79,213.81,73400000.0
2008-07-23 07:42:00,213.81,213.815,213.785,213.81,138800000.0
2008-07-23 07:43:00,213.825,213.85,213.815,213.83,60400000.0
2008-07-23 07:44:00,213.83,213.91,213.83,213.9,69200000.0
2008-07-23 07:45:00,213.89,213.9,213.87,213.88,169100000.0
2008-07-23 07:46:00,213.895,213.9,213.845,213.86,118600000.0
2008-07-23 07:47:00,213.86,213.86,213.825,213.845,55900000.0
2008-07-23 07:48:00,213.825,213.85,213.815,213.85,140800000.0
2008-07-23 07:49:00,213.85,213.85,213.82,213.825,152300000.0
2008-07-23 07:50:00,213.83,213.86,213.81,213.83,101400000.0
2008-07-23 07:51:00,213.84,213.87,213.83,213.84,84500000.0
2008-07-23 07:52:00,213.84,213.84,213.815,213.82,76200000.0
2008-07-23 07:53:00,213.82,213.82,213.82,213.82,8500000.0
2008-07-23 07:54:00,213.82,213.84,213.815,213.83,54000000.0
2008-07-23 07:55:00,213.83,213.87,213.825,213.85,61700000.0
2008-07-23 07:56:00,213.865,213.905,213.845,213.87,114600000.0
2008-07-23 07:57:00,213.87,213.89,213.87,213.88,63700000.0
2008-07-23 07:58:00,213.89,213.95,213.89,213.925,87500000.0
2008-07-23 07:59:00,213.93,213.945,213.85,213.87,125800000.0
2008-07-23 08:00:00,213.87,213.87,213.79,213.79,192200000.0
2008-07-23 08:01:00,213.79,213.81,213.79,213.8,161700000.0
2008-07-23 08:02:00,213.8,213.855,213.8,213.855,143900000.0
2008-07-23 08:03:00,213.86,213.9,213.835,213.885,163100000.0
2008-07-23 08:04:00,213.89,213.9,213.84,213.84,154500000.0
2008-07-23 08:05:00,213.84,213.9,213.815,213.9,174900000.0
2008-07-23 08:06:00,213.9,213.93,213.88,213.9,238700000.0
2008-07-23 08:07:00,213.9,213.93,213.885,213.885,172600000.0
2008-07-23 08:08:00,213.9,213.91,213.83,213.84,192200000.0
2008-07-23 08:09:00,213.85,213.89,213.85,213.85,79900000.0
2008-07-23 08:10:00,213.86,213.885,213.82,213.825,130800000.0
2008-07-23 08:11:00,213.83,213.84,213.8,213.84,221400000.0
2008-07-23 08:12:00,213.815,213.82,213.765,213.79,174400000.0
2008-07-23 08:13:00,213.79,213.79,213.7,213.73,255600000.0
2008-07-23 08:14:00,213.73,213.735,213.685,213.73,240200000.0
2008-07-23 08:15:00,213.72,213.755,213.69,213.73,263200000.0
2008-07-23 08:16:00,213.72,213.76,213.71,213.745,216200000.0
2008-07-23 08:17:00,213.755,213.85,213.715,213.85,252700000.0
2008-07-23 08:18:00,213.85,213.86,213.81,213.83,247400000.0
2008-07-23 08:19:00,213.83,213.86,213.8,213.86,164500000.0
2008-07-23 08:20:00,213.865,213.865,213.78,213.81,163500000.0
2008-07-23 08:21:00,213.81,213.86,213.765,213.86,178100000.0
2008-07-23 08:22:00,213.87,213.95,213.84,213.93,337200000.0
2008-07-23 08:23:00,213.94,213.95,213.91,213.92,197800000.0
2008-07-23 08:24:00,213.93,214.01,213.92,214.01,186500000.0
2008-07-23 08:25:00,214.01,214.29,214.01,214.25,384600000.0
2008-07-23 08:26:00,214.25,214.31,214.185,214.28,399600000.0
2008-07-23 08:27:00,214.28,214.29,214.21,214.22,544600000.0
2008-07-23 08:28:00,214.22,214.285,214.195,214.255,364300000.0
2008-07-23 08:29:00,214.26,214.29,214.24,214.265,240000000.0
2008-07-23 08:30:00,214.26,214.265,214.21,214.215,190500000.0
2008-07-23 08:31:00,214.21,214.3,214.21,214.3,226600000.0
2008-07-23 08:32:00,214.3,214.3,214.23,214.25,391600000.0
2008-07-23 08:33:00,214.225,214.29,214.2,214.25,264300000.0
2008-07-23 08:34:00,214.25,214.26,214.23,214.24,173300000.0
2008-07-23 08:35:00,214.245,214.285,214.21,214.24,343100000.0
2008-07-23 08:36:00,214.24,214.31,214.23,214.31,295000000.0
2008-07-23 08:37:00,214.31,214.39,214.295,214.38,352500000.0
2008-07-23 08:38:00,214.38,214.44,214.325,214.42,280500000.0
2008-07-23 08:39:00,214.42,214.55,214.42,214.53,318700000.0
2008-07-23 08:40:00,214.515,214.57,214.445,214.47,321300000.0
2008-07-23 08:41:00,214.475,214.605,214.46,214.53,381400000.0
2008-07-23 08:42:00,214.54,214.56,214.5,214.52,199800000.0
2008-07-23 08:43:00,214.51,214.52,214.47,214.48,387800000.0
2008-07-23 08:44:00,214.48,214.49,214.45,214.48,317800000.0
2008-07-23 08:45:00,214.48,214.56,214.45,214.56,211600000.0
2008-07-23 08:46:00,214.56,214.63,214.525,214.62,188000000.0
2008-07-23 08:47:00,214.62,214.62,214.6,214.61,205800000.0
2008-07-23 08:48:00,214.625,214.71,214.625,214.68,277200000.0
2008-07-23 08:49:00,214.69,214.725,214.67,214.71,341700000.0
2008-07-23 08:50:00,214.71,214.74,214.575,214.59,363800000.0
2008-07-23 08:51:00,214.59,214.715,214.58,214.69,395200000.0
2008-07-23 08:52:00,214.69,214.81,214.69,214.72,370700000.0
2008-07-23 08:53:00,214.72,214.73,214.67,214.68,308800000.0
2008-07-23 08:54:00,214.68,214.71,214.6,214.655,294700000.0
2008-07-23 08:55:00,214.655,214.73,214.645,214.69,313800000.0
2008-07-23 08:56:00,214.695,214.75,214.66,214.74,371300000.0
2008-07-23 08:57:00,214.74,214.79,214.62,214.63,402300000.0
2008-07-23 08:58:00,214.63,214.64,214.555,214.56,367000000.0
2008-07-23 08:59:00,214.56,214.655,214.56,214.615,432700000.0
2008-07-23 09:00:00,214.62,214.675,214.58,214.65,399300000.0
2008-07-23 09:01:00,214.64,214.74,214.62,214.74,412700000.0
2008-07-23 09:02:00,214.755,214.785,214.66,214.66,408600000.0
2008-07-23 09:03:00,214.67,214.685,214.54,214.57,423600000.0
2008-07-23 09:04:00,214.57,214.57,214.505,214.545,301800000.0
2008-07-23 09:05:00,214.54,214.68,214.54,214.655,378200000.0
2008-07-23 09:06:00,214.65,214.65,214.54,214.63,337800000.0
2008-07-23 09:07:00,214.63,214.63,214.565,214.58,160800000.0
2008-07-23 09:08:00,214.58,214.595,214.52,214.52,193400000.0
2008-07-23 09:09:00,214.52,214.555,214.505,214.545,317000000.0
2008-07-23 09:10:00,214.525,214.545,214.505,214.515,196400000.0
2008-07-23 09:11:00,214.515,214.585,214.5,214.58,261500000.0
2008-07-23 09:12:00,214.595,214.64,214.585,214.625,380200000.0
2008-07-23 09:13:00,214.62,214.635,214.575,214.605,227600000.0
2008-07-23 09:14:00,214.57,214.61,214.555,214.6,233900000.0
2008-07-23 09:15:00,214.6,214.6,214.55,214.57,317700000.0
2008-07-23 09:16:00,214.57,214.58,214.55,214.56,356700000.0
2008-07-23 09:17:00,214.56,214.64,214.55,214.56,345500000.0
2008-07-23 09:18:00,214.56,214.59,214.54,214.56,482200000.0
2008-07-23 09:19:00,214.56,214.59,214.52,214.55,329000000.0
2008-07-23 09:20:00,214.54,214.58,214.54,214.545,261500000.0
2008-07-23 09:21:00,214.545,214.575,214.495,214.51,186700000.0
2008-07-23 09:22:00,214.525,214.525,214.46,214.46,344000000.0
2008-07-23 09:23:00,214.46,214.47,214.425,214.46,326500000.0
2008-07-23 09:24:00,214.46,214.515,214.46,214.51,316000000.0
2008-07-23 09:25:00,214.5,214.51,214.43,214.465,240500000.0
2008-07-23 09:26:00,214.45,214.46,214.375,214.4,209300000.0
2008-07-23 09:27:00,214.405,214.465,214.385,214.42,251100000.0
2008-07-23 09:28:00,214.435,214.505,214.43,214.48,188900000.0
2008-07-23 09:29:00,214.48,214.5,214.46,214.48,116200000.0
2008-07-23 09:30:00,214.465,214.505,214.46,214.49,181800000.0
2008-07-23 09:31:00,214.49,214.5,214.41,214.42,143600000.0
2008-07-23 09:32:00,214.42,214.44,214.39,214.41,340500000.0
2008-07-23 09:33:00,214.41,214.425,214.385,214.385,90300000.0
2008-07-23 09:34:00,214.4,214.4,214.35,214.36,137400000.0
2008-07-23 09:35:00,214.35,214.42,214.35,214.41,212500000.0
2008-07-23 09:36:00,214.41,214.435,214.39,214.405,143100000.0
2008-07-23 09:37:00,214.405,214.42,214.375,214.38,250800000.0
2008-07-23 09:38:00,214.39,214.44,214.38,214.41,158200000.0
2008-07-23 09:39:00,214.41,214.49,214.4,214.48,210500000.0
2008-07-23 09:40:00,214.48,214.555,214.47,214.48,291800000.0
2008-07-23 09:41:00,214.47,214.52,214.435,214.47,300000000.0
2008-07-23 09:42:00,214.47,214.52,214.46,214.46,140900000.0
2008-07-23 09:43:00,214.46,214.495,214.45,214.49,180700000.0
2008-07-23 09:44:00,214.5,214.53,214.47,214.53,123700000.0
2008-07-23 09:45:00,214.52,214.53,214.5,214.5,124200000.0
2008-07-23 09:46:00,214.5,214.54,214.47,214.475,215100000.0
2008-07-23 09:47:00,214.48,214.49,214.43,214.485,283000000.0
2008-07-23 09:48:00,214.49,214.56,214.49,214.5,348000000.0
2008-07-23 09:49:00,214.51,214.51,214.465,214.48,171000000.0
2008-07-23 09:50:00,214.48,214.56,214.47,214.53,191600000.0
2008-07-23 09:51:00,214.535,214.545,214.45,214.49,251600000.0
2008-07-23 09:52:00,214.5,214.52,214.49,214.515,225600000.0
2008-07-23 09:53:00,214.52,214.545,214.5,214.5,274800000.0
2008-07-23 09:54:00,214.51,214.56,214.505,214.505,204700000.0
2008-07-23 09:55:00,214.51,214.52,214.485,214.5,175600000.0
2008-07-23 09:56:00,214.5,214.51,214.44,214.44,97200000.0
2008-07-23 09:57:00,214.43,214.44,214.38,214.44,176800000.0
2008-07-23 09:58:00,214.43,214.46,214.425,214.43,135700000.0
2008-07-23 09:59:00,214.445,214.49,214.415,214.48,241700000.0
2008-07-23 10:00:00,214.485,214.5,214.44,214.5,250800000.0
2008-07-23 10:01:00,214.5,214.55,214.475,214.535,303500000.0
2008-07-23 10:02:00,214.52,214.555,214.5,214.555,244900000.0
2008-07-23 10:03:00,214.55,214.57,214.52,214.56,316600000.0
2008-07-23 10:04:00,214.56,214.57,214.535,214.54,247400000.0
2008-07-23 10:05:00,214.54,214.56,214.52,214.55,161100000.0
2008-07-23 10:06:00,214.54,214.565,214.51,214.54,195100000.0
2008-07-23 10:07:00,214.54,214.55,214.49,214.515,191000000.0
2008-07-23 10:08:00,214.515,214.535,214.44,214.455,260067500.0
2008-07-23 10:09:00,214.455,214.465,214.4,214.455,153700000.0
2008-07-23 10:10:00,214.46,214.49,214.435,214.455,201100000.0
2008-07-23 10:11:00,214.46,214.485,214.435,214.485,99300000.0
2008-07-23 10:12:00,214.49,214.53,214.48,214.525,174700000.0
2008-07-23 10:13:00,214.53,214.53,214.47,214.505,159100000.0
2008-07-23 10:14:00,214.51,214.54,214.495,214.54,287900000.0
2008-07-23 10:15:00,214.54,214.56,214.505,214.54,134700000.0
2008-07-23 10:16:00,214.54,214.59,214.51,214.57,235400000.0
2008-07-23 10:17:00,214.575,214.615,214.575,214.59,227600000.0
2008-07-23 10:18:00,214.59,214.605,214.555,214.59,219900000.0
2008-07-23 10:19:00,214.59,214.605,214.545,214.545,179400000.0
2008-07-23 10:20:00,214.545,214.595,214.545,214.585,236000000.0
2008-07-23 10:21:00,214.58,214.585,214.525,214.54,182600000.0
2008-07-23 10:22:00,214.54,214.57,214.52,214.56,132800000.0
2008-07-23 10:23:00,214.56,214.585,214.515,214.53,223600000.0
2008-07-23 10:24:00,214.545,214.545,214.5,214.515,181500000.0
2008-07-23 10:25:00,214.52,214.58,214.495,214.55,230800000.0
2008-07-23 10:26:00,214.55,214.63,214.55,214.63,272500000.0
2008-07-23 10:27:00,214.63,214.655,214.59,214.63,242200000.0
2008-07-23 10:28:00,214.63,214.7,214.63,214.64,258100000.0
2008-07-23 10:29:00,214.64,214.72,214.64,214.71,231600000.0
2008-07-23 10:30:00,214.685,214.975,214.685,214.765,484800000.0
2008-07-23 10:31:00,214.765,214.83,214.735,214.805,393600000.0
2008-07-23 10:32:00,214.805,214.855,214.74,214.75,312100000.0
2008-07-23 10:33:00,214.75,214.82,214.75,214.82,244500000.0
2008-07-23 10:34:00,214.815,214.83,214.75,214.775,152300000.0
2008-07-23 10:35:00,214.765,214.835,214.75,214.81,303900000.0
2008-07-23 10:36:00,214.81,214.925,214.785,214.925,271100000.0
2008-07-23 10:37:00,214.915,214.975,214.87,214.9,481100000.0
2008-07-23 10:38:00,214.9,214.93,214.87,214.905,315800000.0
2008-07-23 10:39:00,214.9,214.955,214.89,214.945,352000000.0
2008-07-23 10:40:00,214.945,214.95,214.88,214.91,301800000.0
2008-07-23 10:41:00,214.905,214.93,214.855,214.93,369700000.0
2008-07-23 10:42:00,214.92,214.93,214.885,214.89,316500000.0
2008-07-23 10:43:00,214.895,214.9,214.79,214.83,248600000.0
2008-07-23 10:44:00,214.835,214.875,214.785,214.815,391800000.0
2008-07-23 10:45:00,214.815,214.885,214.8,214.83,328000001.0
2008-07-23 10:46:00,214.83,214.865,214.775,214.79,338000000.0
2008-07-23 10:47:00,214.79,214.815,214.75,214.8,245000000.0
2008-07-23 10:48:00,214.785,214.82,214.775,214.79,197400000.0
2008-07-23 10:49:00,214.79,214.82,214.78,214.815,157200000.0
2008-07-23 10:50:00,214.81,214.825,214.74,214.79,253100000.0
2008-07-23 10:51:00,214.79,214.85,214.79,214.81,394500000.0
2008-07-23 10:52:00,214.81,214.845,214.76,214.84,328300000.0
2008-07-23 10:53:00,214.84,214.86,214.795,214.845,283300000.0
2008-07-23 10:54:00,214.835,214.85,214.815,214.815,141900000.0
2008-07-23 10:55:00,214.835,214.835,214.8,214.825,142100000.0
2008-07-23 10:56:00,214.825,214.845,214.815,214.84,182600000.0
2008-07-23 10:57:00,214.84,214.84,214.78,214.8,136600000.0
2008-07-23 10:58:00,214.79,214.845,214.79,214.815,127900000.0
2008-07-23 10:59:00,214.815,214.82,214.705,214.725,343600000.0
2008-07-23 11:00:00,214.715,214.82,214.705,214.775,359800000.0
2008-07-23 11:01:00,214.765,214.8,214.74,214.74,274200000.0
2008-07-23 11:02:00,214.74,214.835,214.74,214.835,291900000.0
2008-07-23 11:03:00,214.835,214.88,214.825,214.84,184000000.0
2008-07-23 11:04:00,214.83,214.855,214.815,214.84,251200000.0
2008-07-23 11:05:00,214.835,214.86,214.8,214.815,257400000.0
2008-07-23 11:06:00,214.805,214.835,214.745,214.75,242700000.0
2008-07-23 11:07:00,214.755,214.82,214.755,214.8,228900000.0
2008-07-23 11:08:00,214.795,214.84,214.79,214.795,211800000.0
2008-07-23 11:09:00,214.795,214.83,214.77,214.775,251300000.0
2008-07-23 11:10:00,214.78,214.795,214.75,214.75,117800000.0
2008-07-23 11:11:00,214.75,214.765,214.745,214.75,179900000.0
2008-07-23 11:12:00,214.75,214.785,214.75,214.76,250400000.0
2008-07-23 11:13:00,214.76,214.79,214.715,214.78,379300000.0
2008-07-23 11:14:00,214.78,214.78,214.71,214.74,275800000.0
2008-07-23 11:15:00,214.74,214.77,214.73,214.76,207400000.0
2008-07-23 11:16:00,214.76,214.79,214.75,214.755,174400000.0
2008-07-23 11:17:00,214.755,214.79,214.73,214.75,363900000.0
2008-07-23 11:18:00,214.725,214.755,214.715,214.74,229500000.0
2008-07-23 11:19:00,214.74,214.785,214.74,214.77,183800000.0
2008-07-23 11:20:00,214.77,214.79,214.77,214.79,142100000.0
2008-07-23 11:21:00,214.79,214.82,214.77,214.785,241800000.0
2008-07-23 11:22:00,214.79,214.81,214.78,214.8,129600000.0
2008-07-23 11:23:00,214.79,214.82,214.79,214.82,265900000.0
2008-07-23 11:24:00,214.82,214.835,214.785,214.82,241400000.0
2008-07-23 11:25:00,214.81,214.825,214.79,214.815,381300000.0
2008-07-23 11:26:00,214.805,214.85,214.795,214.84,291000000.0
2008-07-23 11:27:00,214.84,214.85,214.825,214.84,179900000.0
2008-07-23 11:28:00,214.84,214.86,214.82,214.85,272300000.0
2008-07-23 11:29:00,214.85,214.86,214.835,214.85,242200000.0
2008-07-23 11:30:00,214.85,214.86,214.84,214.86,72600000.0
2008-07-23 11:31:00,214.86,214.88,214.83,214.84,209500000.0
2008-07-23 11:32:00,214.84,214.845,214.825,214.84,151300000.0
2008-07-23 11:33:00,214.83,214.85,214.82,214.84,173000000.0
2008-07-23 11:34:00,214.85,214.885,214.825,214.84,242800000.0
2008-07-23 11:35:00,214.84,214.885,214.795,214.85,249200000.0
2008-07-23 11:36:00,214.845,214.93,214.835,214.91,324700000.0
2008-07-23 11:37:00,214.91,214.93,214.91,214.93,132800000.0
2008-07-23 11:38:00,214.925,214.94,214.91,214.92,64000000.0
2008-07-23 11:39:00,214.93,214.93,214.865,214.885,161300000.0
2008-07-23 11:40:00,214.905,214.905,214.87,214.9,70300000.0
2008-07-23 11:41:00,214.9,214.92,214.84,214.86,252000000.0
2008-07-23 11:42:00,214.86,214.87,214.825,214.85,252200000.0
2008-07-23 11:43:00,214.84,214.89,214.84,214.885,155100000.0
2008-07-23 11:44:00,214.89,214.92,214.88,214.915,144300000.0
2008-07-23 11:45:00,214.905,214.93,214.9,214.915,127200000.0
2008-07-23 11:46:00,214.9,214.92,214.87,214.885,190000000.0
2008-07-23 11:47:00,214.905,214.965,214.89,214.93,142800000.0
2008-07-23 11:48:00,214.94,215.025,214.93,215.0,312500000.0
2008-07-23 11:49:00,215.005,215.01,214.93,214.99,291200000.0
2008-07-23 11:50:00,214.98,215.015,214.965,214.99,217300000.0
2008-07-23 11:51:00,214.975,215.02,214.975,215.01,177000000.0
2008-07-23 11:52:00,215.01,215.05,215.0,215.035,246900000.0
2008-07-23 11:53:00,215.03,215.06,215.01,215.01,242600000.0
2008-07-23 11:54:00,215.01,215.03,214.96,215.0,370500000.0
2008-07-23 11:55:00,215.0,215.115,214.965,215.1,233200000.0
2008-07-23 11:56:00,215.1,215.115,215.065,215.08,227500000.0
2008-07-23 11:57:00,215.08,215.095,215.045,215.08,237100000.0
2008-07-23 11:58:00,215.085,215.1,215.045,215.05,207000000.0
2008-07-23 11:59:00,215.05,215.06,214.975,215.03,283900000.0
2008-07-23 12:00:00,215.035,215.08,214.995,215.08,260400000.0
2008-07-23 12:01:00,215.08,215.13,214.99,215.01,353200000.0
2008-07-23 12:02:00,215.01,215.05,214.995,215.015,239400000.0
2008-07-23 12:03:00,215.03,215.08,215.03,215.07,127900000.0
2008-07-23 12:04:00,215.08,215.1,215.055,215.085,206600000.0
2008-07-23 12:05:00,215.1,215.13,215.08,215.1,162100000.0
2008-07-23 12:06:00,215.11,215.11,215.05,215.05,218900000.0
2008-07-23 12:07:00,215.045,215.09,215.035,215.05,297100000.0
2008-07-23 12:08:00,215.04,215.065,215.03,215.05,239600000.0
2008-07-23 12:09:00,215.05,215.09,215.05,215.09,169600000.0
2008-07-23 12:10:00,215.1,215.115,215.055,215.075,293200000.0
2008-07-23 12:11:00,215.075,215.1,215.015,215.06,209800000.0
2008-07-23 12:12:00,215.06,215.09,215.05,215.075,169100000.0
2008-07-23 12:13:00,215.075,215.09,215.04,215.06,133300000.0
2008-07-23 12:14:00,215.05,215.08,215.05,215.075,139600000.0
2008-07-23 12:15:00,215.065,215.105,215.05,215.065,309400000.0
2008-07-23 12:16:00,215.065,215.085,215.01,215.02,154200000.0
2008-07-23 12:17:00,215.03,215.04,215.0,215.02,145700000.0
2008-07-23 12:18:00,215.025,215.065,215.0,215.05,107700000.0
2008-07-23 12:19:00,215.05,215.095,215.03,215.075,126400000.0
2008-07-23 12:20:00,215.07,215.095,214.98,215.0,226500000.0
2008-07-23 12:21:00,215.0,215.1,214.98,215.04,304800000.0
2008-07-23 12:22:00,215.04,215.085,215.02,215.04,210000000.0
2008-07-23 12:23:00,215.05,215.075,215.03,215.06,121600000.0
2008-07-23 12:24:00,215.05,215.05,214.99,215.02,117400000.0
2008-07-23 12:25:00,215.01,215.02,214.97,214.99,142300000.0
2008-07-23 12:26:00,214.99,215.015,214.99,215.0,114500000.0
2008-07-23 12:27:00,215.0,215.02,214.99,214.99,108200000.0
2008-07-23 12:28:00,215.0,215.005,214.95,214.99,180100000.0
2008-07-23 12:29:00,214.99,215.02,214.99,215.02,74100000.0
2008-07-23 12:30:00,215.02,215.04,215.01,215.02,144300000.0
2008-07-23 12:31:00,215.02,215.08,215.02,215.06,167800000.0
2008-07-23 12:32:00,215.05,215.09,215.05,215.08,123600000.0
2008-07-23 12:33:00,215.08,215.2,215.08,215.14,232400000.0
2008-07-23 12:34:00,215.145,215.275,215.14,215.23,318500000.0
2008-07-23 12:35:00,215.23,215.29,215.21,215.23,283200000.0
2008-07-23 12:36:00,215.23,215.37,215.215,215.36,264700000.0
2008-07-23 12:37:00,215.37,215.435,215.33,215.42,330200000.0
2008-07-23 12:38:00,215.42,215.425,215.335,215.34,214600000.0
2008-07-23 12:39:00,215.34,215.36,215.3,215.355,271000000.0
2008-07-23 12:40:00,215.355,215.355,215.27,215.3,306200000.0
2008-07-23 12:41:00,215.3,215.34,215.295,215.33,282700000.0
2008-07-23 12:42:00,215.315,215.34,215.285,215.32,194800000.0
2008-07-23 12:43:00,215.32,215.345,215.275,215.285,269800000.0
2008-07-23 12:44:00,215.275,215.34,215.25,215.27,217700000.0
2008-07-23 12:45:00,215.285,215.345,215.275,215.29,216800000.0
2008-07-23 12:46:00,215.28,215.31,215.18,215.21,134400000.0
2008-07-23 12:47:00,215.225,215.25,215.205,215.24,213500000.0
2008-07-23 12:48:00,215.25,215.32,215.25,215.32,134100000.0
2008-07-23 12:49:00,215.32,215.33,215.28,215.3,121100000.0
2008-07-23 12:50:00,215.275,215.315,215.27,215.29,104100000.0
2008-07-23 12:51:00,215.3,215.3,215.265,215.29,122400000.0
2008-07-23 12:52:00,215.3,215.305,215.265,215.305,94600000.0
2008-07-23 12:53:00,215.3,215.305,215.25,215.255,84600000.0
2008-07-23 12:54:00,215.27,215.3,215.25,215.29,93300000.0
2008-07-23 12:55:00,215.285,215.34,215.28,215.34,89800000.0
2008-07-23 12:56:00,215.34,215.34,215.295,215.33,102000000.0
2008-07-23 12:57:00,215.325,215.36,215.29,215.32,130200000.0
2008-07-23 12:58:00,215.32,215.42,215.32,215.4,235300000.0
2008-07-23 12:59:00,215.405,215.435,215.375,215.43,248000000.0
2008-07-23 13:00:00,215.43,215.44,215.39,215.425,259900000.0
2008-07-23 13:01:00,215.41,215.445,215.395,215.445,229600000.0
2008-07-23 13:02:00,215.45,215.575,215.45,215.575,207600000.0
2008-07-23 13:03:00,215.575,215.615,215.555,215.565,237500000.0
2008-07-23 13:04:00,215.575,215.625,215.57,215.615,237400000.0
2008-07-23 13:05:00,215.62,215.65,215.6,215.6,221800000.0
2008-07-23 13:06:00,215.6,215.61,215.56,215.58,150200000.0
2008-07-23 13:07:00,215.59,215.6,215.555,215.56,120400000.0
2008-07-23 13:08:00,215.57,215.57,215.525,215.55,125500000.0
2008-07-23 13:09:00,215.55,215.555,215.505,215.525,126100000.0
2008-07-23 13:10:00,215.525,215.525,215.48,215.495,137600000.0
2008-07-23 13:11:00,215.48,215.485,215.46,215.46,47500000.0
2008-07-23 13:12:00,215.47,215.5,215.425,215.43,133000000.0
2008-07-23 13:13:00,215.42,215.43,215.4,215.41,115100000.0
2008-07-23 13:14:00,215.41,215.445,215.41,215.44,132800000.0
2008-07-23 13:15:00,215.44,215.49,215.43,215.47,152100000.0
2008-07-23 13:16:00,215.47,215.53,215.46,215.53,209100000.0
2008-07-23 13:17:00,215.52,215.53,215.45,215.47,208300000.0
2008-07-23 13:18:00,215.47,215.505,215.47,215.5,161500000.0
2008-07-23 13:19:00,215.5,215.58,215.48,215.555,186800000.0
2008-07-23 13:20:00,215.56,215.565,215.48,215.52,166300000.0
2008-07-23 13:21:00,215.52,215.535,215.475,215.5,189500000.0
2008-07-23 13:22:00,215.5,215.545,215.5,215.53,196400000.0
2008-07-23 13:23:00,215.53,215.57,215.505,215.54,221200000.0
2008-07-23 13:24:00,215.54,215.585,215.51,215.545,269800000.0
2008-07-23 13:25:00,215.565,215.59,215.525,215.59,222100000.0
2008-07-23 13:26:00,215.6,215.62,215.56,215.595,203700000.0
2008-07-23 13:27:00,215.61,215.665,215.56,215.565,271900000.0
2008-07-23 13:28:00,215.58,215.635,215.555,215.635,290000000.0
2008-07-23 13:29:00,215.64,215.66,215.58,215.62,318400000.0
2008-07-23 13:30:00,215.62,215.63,215.55,215.57,218400000.0
2008-07-23 13:31:00,215.57,215.65,215.545,215.61,276400000.0
2008-07-23 13:32:00,215.61,215.63,215.57,215.59,233100000.0
2008-07-23 13:33:00,215.59,215.66,215.585,215.63,242700000.0
2008-07-23 13:34:00,215.63,215.64,215.575,215.61,164800000.0
2008-07-23 13:35:00,215.61,215.63,215.595,215.62,138300000.0
2008-07-23 13:36:00,215.625,215.665,215.62,215.665,107300000.0
2008-07-23 13:37:00,215.665,215.68,215.61,215.61,193800000.0
2008-07-23 13:38:00,215.61,215.61,215.465,215.505,268000000.0
2008-07-23 13:39:00,215.505,215.53,215.495,215.53,84700000.0
2008-07-23 13:40:00,215.53,215.54,215.5,215.515,119400000.0
2008-07-23 13:41:00,215.52,215.54,215.5,215.52,165300000.0
2008-07-23 13:42:00,215.52,215.53,215.51,215.51,96500000.0
2008-07-23 13:43:00,215.51,215.525,215.495,215.51,134000000.0
2008-07-23 13:44:00,215.515,215.515,215.44,215.465,154300000.0
2008-07-23 13:45:00,215.47,215.545,215.47,215.545,252400000.0
2008-07-23 13:46:00,215.53,215.54,215.45,215.53,223200000.0
2008-07-23 13:47:00,215.53,215.59,215.53,215.57,176700000.0
2008-07-23 13:48:00,215.57,215.57,215.465,215.53,181200000.0
2008-07-23 13:49:00,215.53,215.58,215.505,215.56,297000000.0
2008-07-23 13:50:00,215.56,215.59,215.55,215.565,146400000.0
2008-07-23 13:51:00,215.55,215.565,215.505,215.51,204600000.0
2008-07-23 13:52:00,215.51,215.58,215.51,215.565,239900000.0
2008-07-23 13:53:00,215.56,215.59,215.52,215.59,238500000.0
2008-07-23 13:54:00,215.58,215.595,215.515,215.57,279500000.0
2008-07-23 13:55:00,215.575,215.61,215.57,215.59,207400000.0
2008-07-23 13:56:00,215.59,215.59,215.53,215.54,196600000.0
2008-07-23 13:57:00,215.54,215.565,215.54,215.55,198000000.0
2008-07-23 13:58:00,215.55,215.565,215.54,215.55,154000000.0
2008-07-23 13:59:00,215.55,215.61,215.55,215.59,222900000.0
2008-07-23 14:00:00,215.605,215.68,215.595,215.64,203100000.0
2008-07-23 14:01:00,215.64,215.665,215.62,215.625,190500000.0
2008-07-23 14:02:00,215.62,215.645,215.6,215.635,192400000.0
2008-07-23 14:03:00,215.645,215.67,215.62,215.63,245000000.0
2008-07-23 14:04:00,215.63,215.68,215.6,215.655,186600000.0
2008-07-23 14:05:00,215.66,215.73,215.645,215.66,224800000.0
2008-07-23 14:06:00,215.675,215.7,215.58,215.595,235100000.0
2008-07-23 14:07:00,215.58,215.61,215.56,215.6,222700000.0
2008-07-23 14:08:00,215.615,215.615,215.555,215.575,256600000.0
2008-07-23 14:09:00,215.57,215.63,215.57,215.61,213900000.0
2008-07-23 14:10:00,215.62,215.78,215.61,215.77,250000000.0
2008-07-23 14:11:00,215.77,215.785,215.7,215.7,201800000.0
2008-07-23 14:12:00,215.7,215.73,215.69,215.715,154900000.0
2008-07-23 14:13:00,215.705,215.755,215.7,215.745,170900000.0
2008-07-23 14:14:00,215.74,215.74,215.61,215.61,228300000.0
2008-07-23 14:15:00,215.61,215.62,215.56,215.6,288100000.0
2008-07-23 14:16:00,215.6,215.64,215.59,215.62,205300000.0
2008-07-23 14:17:00,215.62,215.66,215.615,215.65,209100000.0
2008-07-23 14:18:00,215.655,215.675,215.645,215.66,145700000.0
2008-07-23 14:19:00,215.66,215.74,215.66,215.74,262000000.0
2008-07-23 14:20:00,215.74,215.805,215.71,215.79,291300000.0
2008-07-23 14:21:00,215.79,215.84,215.78,215.78,219200000.0
2008-07-23 14:22:00,215.8,215.81,215.745,215.78,195900000.0
2008-07-23 14:23:00,215.78,215.84,215.78,215.84,197200000.0
2008-07-23 14:24:00,215.84,215.865,215.755,215.76,283200000.0
2008-07-23 14:25:00,215.76,215.8,215.735,215.8,258200000.0
2008-07-23 14:26:00,215.8,215.84,215.775,215.81,288200000.0
2008-07-23 14:27:00,215.81,215.85,215.77,215.845,172500000.0
2008-07-23 14:28:00,215.84,215.87,215.78,215.79,332000000.0
2008-07-23 14:29:00,215.79,215.86,215.78,215.79,209800000.0
2008-07-23 14:30:00,215.795,215.815,215.745,215.78,177500000.0
2008-07-23 14:31:00,215.78,215.79,215.735,215.77,234300000.0
2008-07-23 14:32:00,215.77,215.8,215.75,215.75,250200000.0
2008-07-23 14:33:00,215.76,215.78,215.715,215.72,241700000.0
2008-07-23 14:34:00,215.72,215.765,215.71,215.75,110700000.0
2008-07-23 14:35:00,215.74,215.76,215.72,215.72,121000000.0
2008-07-23 14:36:00,215.72,215.74,215.71,215.725,126300000.0
2008-07-23 14:37:00,215.72,215.76,215.71,215.71,153300000.0
2008-07-23 14:38:00,215.71,215.73,215.69,215.71,214900000.0
2008-07-23 14:39:00,215.705,215.77,215.695,215.76,211000000.0
2008-07-23 14:40:00,215.76,215.78,215.73,215.74,142600000.0
2008-07-23 14:41:00,215.735,215.8,215.71,215.77,211700000.0
2008-07-23 14:42:00,215.77,215.78,215.725,215.73,200400000.0
2008-07-23 14:43:00,215.73,215.73,215.66,215.7,159600000.0
2008-07-23 14:44:00,215.705,215.735,215.66,215.665,226100000.0
2008-07-23 14:45:00,215.67,215.695,215.625,215.695,226200000.0
2008-07-23 14:46:00,215.685,215.7,215.665,215.69,184400000.0
2008-07-23 14:47:00,215.7,215.71,215.63,215.655,216700000.0
2008-07-23 14:48:00,215.655,215.68,215.64,215.67,108700000.0
2008-07-23 14:49:00,215.67,215.67,215.62,215.64,128600000.0
2008-07-23 14:50:00,215.635,215.65,215.59,215.65,185800000.0
2008-07-23 14:51:00,215.65,215.66,215.595,215.595,140900000.0
2008-07-23 14:52:00,215.595,215.645,215.595,215.6,164400000.0
2008-07-23 14:53:00,215.6,215.64,215.595,215.63,102300000.0
2008-07-23 14:54:00,215.63,215.655,215.59,215.61,145700000.0
2008-07-23 14:55:00,215.62,215.64,215.59,215.64,129200000.0
2008-07-23 14:56:00,215.64,215.655,215.63,215.64,98200000.0
2008-07-23 14:57:00,215.655,215.71,215.64,215.69,126100000.0
2008-07-23 14:58:00,215.7,215.72,215.69,215.71,164800000.0
2008-07-23 14:59:00,215.71,215.725,215.655,215.665,229400000.0
2008-07-23 15:00:00,215.66,215.67,215.6,215.635,183600000.0
2008-07-23 15:01:00,215.64,215.665,215.63,215.645,208800000.0
2008-07-23 15:02:00,215.645,215.66,215.625,215.66,276000000.0
2008-07-23 15:03:00,215.66,215.7,215.635,215.69,218400000.0
2008-07-23 15:04:00,215.69,215.72,215.67,215.7,162000000.0
2008-07-23 15:05:00,215.705,215.745,215.695,215.705,263200000.0
2008-07-23 15:06:00,215.715,215.725,215.645,215.66,210400000.0
2008-07-23 15:07:00,215.66,215.695,215.645,215.69,248200000.0
2008-07-23 15:08:00,215.69,215.705,215.655,215.68,182300000.0
2008-07-23 15:09:00,215.665,215.685,215.625,215.65,251300000.0
2008-07-23 15:10:00,215.645,215.7,215.605,215.68,227600000.0
2008-07-23 15:11:00,215.64,215.68,215.63,215.64,245200000.0
2008-07-23 15:12:00,215.63,215.65,215.62,215.64,151400000.0
2008-07-23 15:13:00,215.64,215.64,215.575,215.575,170700000.0
2008-07-23 15:14:00,215.595,215.6,215.51,215.53,169700000.0
2008-07-23 15:15:00,215.525,215.575,215.52,215.56,231400000.0
2008-07-23 15:16:00,215.56,215.57,215.495,215.5,208600000.0
2008-07-23 15:17:00,215.51,215.56,215.5,215.55,236800000.0
2008-07-23 15:18:00,215.56,215.585,215.535,215.56,179300000.0
2008-07-23 15:19:00,215.56,215.58,215.5,215.505,230600000.0
2008-07-23 15:20:00,215.505,215.555,215.505,215.54,56800000.0
2008-07-23 15:21:00,215.555,215.58,215.54,215.545,241000000.0
2008-07-23 15:22:00,215.545,215.565,215.53,215.54,212700000.0
2008-07-23 15:23:00,215.54,215.55,215.515,215.54,198800000.0
2008-07-23 15:24:00,215.545,215.56,215.51,215.51,159000000.0
2008-07-23 15:25:00,215.525,215.54,215.495,215.51,251400000.0
2008-07-23 15:26:00,215.51,215.535,215.48,215.49,236500000.0
2008-07-23 15:27:00,215.505,215.505,215.42,215.42,279600000.0
2008-07-23 15:28:00,215.43,215.48,215.42,215.445,221500000.0
2008-07-23 15:29:00,215.445,215.475,215.4,215.46,242300000.0
2008-07-23 15:30:00,215.46,215.5,215.45,215.46,309400000.0
2008-07-23 15:31:00,215.46,215.46,215.42,215.42,273600000.0
2008-07-23 15:32:00,215.42,215.425,215.365,215.365,216100000.0
2008-07-23 15:33:00,215.37,215.405,215.35,215.38,222600000.0
2008-07-23 15:34:00,215.38,215.38,215.345,215.37,264200000.0
2008-07-23 15:35:00,215.37,215.385,215.35,215.38,304800000.0
2008-07-23 15:36:00,215.355,215.395,215.355,215.36,225200000.0
2008-07-23 15:37:00,215.375,215.38,215.33,215.335,250800000.0
2008-07-23 15:38:00,215.335,215.365,215.335,215.35,280500000.0
2008-07-23 15:39:00,215.35,215.38,215.32,215.34,330600000.0
2008-07-23 15:40:00,215.33,215.345,215.275,215.28,323000000.0
2008-07-23 15:41:00,215.265,215.29,215.245,215.29,336300000.0
2008-07-23 15:42:00,215.29,215.31,215.265,215.3,339500000.0
2008-07-23 15:43:00,215.3,215.31,215.26,215.26,315400000.0
2008-07-23 15:44:00,215.26,215.295,215.24,215.27,276400000.0
2008-07-23 15:45:00,215.27,215.345,215.27,215.34,320100000.0
2008-07-23 15:46:00,215.34,215.38,215.325,215.38,336800000.0
2008-07-23 15:47:00,215.38,215.425,215.36,215.41,359800000.0
2008-07-23 15:48:00,215.385,215.39,215.3,215.35,317400000.0
2008-07-23 15:49:00,215.35,215.385,215.32,215.32,341600000.0
2008-07-23 15:50:00,215.32,215.38,215.315,215.36,333500000.0
2008-07-23 15:51:00,215.365,215.375,215.3,215.355,270700000.0
2008-07-23 15:52:00,215.36,215.365,215.325,215.35,219300000.0
2008-07-23 15:53:00,215.355,215.4,215.34,215.355,225200000.0
2008-07-23 15:54:00,215.36,215.36,215.305,215.35,193800000.0
2008-07-23 15:55:00,215.335,215.375,215.32,215.36,353600000.0
2008-07-23 15:56:00,215.36,215.375,215.33,215.34,169000000.0
2008-07-23 15:57:00,215.34,215.37,215.32,215.35,329000000.0
2008-07-23 15:58:00,215.35,215.37,215.3,215.32,275700000.0
2008-07-23 15:59:00,215.32,215.35,215.28,215.305,480700000.0
2008-07-23 16:00:00,215.29,215.305,215.235,215.24,360700000.0
2008-07-23 16:01:00,215.255,215.29,215.24,215.27,279200000.0
2008-07-23 16:02:00,215.27,215.315,215.245,215.31,225000000.0
2008-07-23 16:03:00,215.305,215.34,215.29,215.3,299800000.0
2008-07-23 16:04:00,215.3,215.34,215.285,215.305,335100000.0
2008-07-23 16:05:00,215.305,215.36,215.305,215.32,338400000.0
2008-07-23 16:06:00,215.32,215.345,215.3,215.335,296900000.0
2008-07-23 16:07:00,215.34,215.34,215.25,215.28,345000000.0
2008-07-23 16:08:00,215.28,215.355,215.28,215.33,295300000.0
2008-07-23 16:09:00,215.33,215.405,215.31,215.31,350100000.0
2008-07-23 16:10:00,215.3,215.435,215.28,215.37,523400000.0
2008-07-23 16:11:00,215.37,215.43,215.35,215.415,365300000.0
2008-07-23 16:12:00,215.405,215.5,215.405,215.455,385100000.0
2008-07-23 16:13:00,215.455,215.47,215.385,215.39,269200000.0
2008-07-23 16:14:00,215.39,215.4,215.33,215.365,231100000.0
2008-07-23 16:15:00,215.36,215.385,215.33,215.37,264200000.0
2008-07-23 16:16:00,215.37,215.42,215.33,215.41,254500000.0
2008-07-23 16:17:00,215.425,215.45,215.36,215.44,225800000.0
2008-07-23 16:18:00,215.44,215.475,215.4,215.46,302300000.0
2008-07-23 16:19:00,215.475,215.5,215.455,215.47,221400000.0
2008-07-23 16:20:00,215.48,215.58,215.465,215.57,314700000.0
2008-07-23 16:21:00,215.54,215.54,215.485,215.505,372500000.0
2008-07-23 16:22:00,215.515,215.555,215.48,215.52,264400000.0
2008-07-23 16:23:00,215.52,215.535,215.455,215.475,206600000.0
2008-07-23 16:24:00,215.48,215.51,215.45,215.48,303000000.0
2008-07-23 16:25:00,215.49,215.57,215.475,215.56,226300000.0
2008-07-23 16:26:00,215.56,215.59,215.535,215.585,324300000.0
2008-07-23 16:27:00,215.58,215.62,215.55,215.57,357000000.0
2008-07-23 16:28:00,215.57,215.57,215.505,215.53,284900000.0
2008-07-23 16:29:00,215.54,215.56,215.525,215.54,212900000.0
2008-07-23 16:30:00,215.54,215.55,215.43,215.45,248600000.0
2008-07-23 16:31:00,215.425,215.48,215.405,215.44,222900000.0
2008-07-23 16:32:00,215.44,215.47,215.37,215.37,267900000.0
2008-07-23 16:33:00,215.37,215.43,215.355,215.395,358500000.0
2008-07-23 16:34:00,215.395,215.45,215.36,215.37,279100000.0
2008-07-23 16:35:00,215.37,215.465,215.335,215.46,365700000.0
2008-07-23 16:36:00,215.46,215.49,215.395,215.48,596500000.0
2008-07-23 16:37:00,215.48,215.53,215.465,215.465,354700000.0
2008-07-23 16:38:00,215.465,215.5,215.41,215.43,482200000.0
2008-07-23 16:39:00,215.42,215.46,215.36,215.43,445600000.0
2008-07-23 16:40:00,215.44,215.515,215.43,215.47,297300000.0
2008-07-23 16:41:00,215.465,215.48,215.42,215.42,357500000.0
2008-07-23 16:42:00,215.42,215.45,215.34,215.38,264400000.0
2008-07-23 16:43:00,215.37,215.405,215.34,215.38,196600000.0
2008-07-23 16:44:00,215.38,215.4,215.315,215.33,280300000.0
2008-07-23 16:45:00,215.33,215.35,215.28,215.3,339100000.0
2008-07-23 16:46:00,215.3,215.365,215.3,215.36,224100000.0
2008-07-23 16:47:00,215.36,215.37,215.285,215.285,222800000.0
2008-07-23 16:48:00,215.29,215.31,215.25,215.26,224000000.0
2008-07-23 16:49:00,215.26,215.28,215.19,215.27,422600000.0
2008-07-23 16:50:00,215.27,215.335,215.27,215.32,304700000.0
2008-07-23 16:51:00,215.33,215.34,215.22,215.24,239700000.0
2008-07-23 16:52:00,215.25,215.37,215.24,215.37,352600000.0
2008-07-23 16:53:00,215.385,215.42,215.36,215.38,233500000.0
2008-07-23 16:54:00,215.38,215.4,215.35,215.39,218700000.0
2008-07-23 16:55:00,215.39,215.4,215.32,215.34,243400000.0
2008-07-23 16:56:00,215.34,215.35,215.25,215.265,255800000.0
2008-07-23 16:57:00,215.28,215.37,215.28,215.35,246300000.0
2008-07-23 16:58:00,215.35,215.36,215.195,215.23,315800000.0
2008-07-23 16:59:00,215.23,215.31,215.185,215.29,348800000.0
2008-07-23 17:00:00,215.28,215.28,215.115,215.14,434200000.0
2008-07-23 17:01:00,215.14,215.165,215.08,215.12,289700000.0
2008-07-23 17:02:00,215.13,215.175,215.085,215.17,293600000.0
2008-07-23 17:03:00,215.17,215.23,215.13,215.22,392900000.0
2008-07-23 17:04:00,215.23,215.255,215.195,215.205,265900000.0
2008-07-23 17:05:00,215.22,215.27,215.205,215.26,297300000.0
2008-07-23 17:06:00,215.26,215.3,215.245,215.28,235600000.0
2008-07-23 17:07:00,215.28,215.38,215.27,215.37,272400000.0
2008-07-23 17:08:00,215.37,215.375,215.32,215.345,188000000.0
2008-07-23 17:09:00,215.34,215.38,215.3,215.32,371500000.0
2008-07-23 17:10:00,215.32,215.32,215.28,215.3,159900000.0
2008-07-23 17:11:00,215.3,215.32,215.255,215.27,225200000.0
2008-07-23 17:12:00,215.27,215.31,215.235,215.24,270300000.0
2008-07-23 17:13:00,215.24,215.285,215.225,215.285,254200000.0
2008-07-23 17:14:00,215.25,215.31,215.245,215.3,160300000.0
2008-07-23 17:15:00,215.3,215.35,215.29,215.34,146600000.0
2008-07-23 17:16:00,215.33,215.375,215.315,215.335,164200000.0
2008-07-23 17:17:00,215.34,215.405,215.33,215.34,236400000.0
2008-07-23 17:18:00,215.35,215.35,215.26,215.31,310900000.0
2008-07-23 17:19:00,215.31,215.325,215.275,215.285,268000000.0
2008-07-23 17:20:00,215.27,215.355,215.24,215.35,240000000.0
2008-07-23 17:21:00,215.36,215.37,215.33,215.34,206600000.0
2008-07-23 17:22:00,215.34,215.4,215.335,215.37,228000000.0
2008-07-23 17:23:00,215.38,215.41,215.34,215.39,240900000.0
2008-07-23 17:24:00,215.39,215.43,215.39,215.41,98900000.0
2008-07-23 17:25:00,215.42,215.425,215.39,215.4,147700000.0
2008-07-23 17:26:00,215.4,215.42,215.375,215.4,127600000.0
2008-07-23 17:27:00,215.4,215.45,215.395,215.45,159300000.0
2008-07-23 17:28:00,215.45,215.47,215.4,215.4,146000000.0
2008-07-23 17:29:00,215.4,215.44,215.38,215.44,228000000.0
2008-07-23 17:30:00,215.43,215.475,215.42,215.43,294600000.0
2008-07-23 17:31:00,215.43,215.45,215.35,215.39,218000000.0
2008-07-23 17:32:00,215.39,215.42,215.39,215.405,186900000.0
2008-07-23 17:33:00,215.42,215.46,215.405,215.405,310900000.0
2008-07-23 17:34:00,215.425,215.43,215.37,215.405,188300000.0
2008-07-23 17:35:00,215.405,215.43,215.4,215.41,177000000.0
2008-07-23 17:36:00,215.41,215.43,215.4,215.42,73900000.0
2008-07-23 17:37:00,215.42,215.46,215.42,215.46,101200000.0
2008-07-23 17:38:00,215.47,215.54,215.425,215.52,259800000.0
2008-07-23 17:39:00,215.53,215.58,215.495,215.5,239800000.0
2008-07-23 17:40:00,215.51,215.565,215.495,215.565,238500000.0
2008-07-23 17:41:00,215.57,215.6,215.45,215.465,325200000.0
2008-07-23 17:42:00,215.46,215.51,215.46,215.49,356500000.0
2008-07-23 17:43:00,215.49,215.595,215.49,215.595,318600000.0
2008-07-23 17:44:00,215.595,215.615,215.575,215.6,203100000.0
2008-07-23 17:45:00,215.59,215.62,215.555,215.59,235200000.0
2008-07-23 17:46:00,215.59,215.725,215.59,215.72,232000000.0
2008-07-23 17:47:00,215.72,215.83,215.685,215.83,216154000.0
2008-07-23 17:48:00,215.845,215.86,215.805,215.83,240200000.0
2008-07-23 17:49:00,215.84,215.84,215.78,215.78,256800000.0
2008-07-23 17:50:00,215.77,215.785,215.71,215.715,167200000.0
2008-07-23 17:51:00,215.71,215.725,215.66,215.66,176200000.0
2008-07-23 17:52:00,215.66,215.7,215.65,215.675,125900000.0
2008-07-23 17:53:00,215.68,215.725,215.675,215.695,147500000.0
2008-07-23 17:54:00,215.69,215.75,215.69,215.74,212000000.0
2008-07-23 17:55:00,215.73,215.75,215.68,215.685,136000000.0
2008-07-23 17:56:00,215.695,215.78,215.68,215.74,201900000.0
2008-07-23 17:57:00,215.715,215.72,215.6,215.65,363400000.0
2008-07-23 17:58:00,215.65,215.66,215.59,215.59,293300000.0
2008-07-23 17:59:00,215.615,215.62,215.545,215.555,271400000.0
2008-07-23 18:00:00,215.555,215.61,215.55,215.57,327200000.0
2008-07-23 18:01:00,215.57,215.635,215.55,215.63,166800000.0
2008-07-23 18:02:00,215.605,215.62,215.585,215.615,242000000.0
2008-07-23 18:03:00,215.615,215.615,215.56,215.61,163900000.0
2008-07-23 18:04:00,215.625,215.665,215.6,215.66,121100000.0
2008-07-23 18:05:00,215.65,215.705,215.65,215.675,155700000.0
2008-07-23 18:06:00,215.68,215.685,215.615,215.64,237500000.0
2008-07-23 18:07:00,215.64,215.66,215.6,215.62,195800000.0
2008-07-23 18:08:00,215.635,215.64,215.53,215.57,162800000.0
2008-07-23 18:09:00,215.57,215.66,215.57,215.64,246000000.0
2008-07-23 18:10:00,215.64,215.66,215.605,215.61,142900000.0
2008-07-23 18:11:00,215.62,215.64,215.575,215.58,245600000.0
2008-07-23 18:12:00,215.59,215.605,215.575,215.605,152100000.0
2008-07-23 18:13:00,215.595,215.68,215.575,215.68,167100000.0
2008-07-23 18:14:00,215.69,215.69,215.615,215.64,134500000.0
2008-07-23 18:15:00,215.655,215.665,215.545,215.56,228100000.0
2008-07-23 18:16:00,215.55,215.615,215.545,215.58,168500000.0
2008-07-23 18:17:00,215.585,215.605,215.535,215.565,147400000.0
2008-07-23 18:18:00,215.565,215.585,215.495,215.52,191600000.0
2008-07-23 18:19:00,215.495,215.6,215.495,215.58,201900000.0
2008-07-23 18:20:00,215.58,215.58,215.54,215.58,202900000.0
2008-07-23 18:21:00,215.58,215.59,215.555,215.575,138200000.0
2008-07-23 18:22:00,215.57,215.59,215.52,215.56,376400000.0
2008-07-23 18:23:00,215.55,215.595,215.55,215.56,170300000.0
2008-07-23 18:24:00,215.56,215.585,215.545,215.56,198600000.0
2008-07-23 18:25:00,215.56,215.585,215.535,215.555,188400000.0
2008-07-23 18:26:00,215.555,215.565,215.55,215.55,102200000.0
2008-07-23 18:27:00,215.55,215.55,215.54,215.55,101500000.0
2008-07-23 18:28:00,215.55,215.565,215.54,215.55,94800000.0
2008-07-23 18:29:00,215.55,215.55,215.5,215.5,103100000.0
2008-07-23 18:30:00,215.51,215.52,215.5,215.5,83700000.0
2008-07-23 18:31:00,215.51,215.515,215.485,215.5,124800000.0
2008-07-23 18:32:00,215.5,215.52,215.48,215.51,125100000.0
2008-07-23 18:33:00,215.52,215.545,215.49,215.52,131700000.0
2008-07-23 18:34:00,215.53,215.54,215.495,215.535,216200000.0
2008-07-23 18:35:00,215.535,215.57,215.51,215.56,142800000.0
2008-07-23 18:36:00,215.57,215.57,215.54,215.57,45200000.0
2008-07-23 18:37:00,215.565,215.61,215.565,215.61,116500000.0
2008-07-23 18:38:00,215.605,215.63,215.6,215.61,76600000.0
2008-07-23 18:39:00,215.6,215.655,215.6,215.655,60600000.0
2008-07-23 18:40:00,215.65,215.65,215.63,215.64,112100000.0
2008-07-23 18:41:00,215.64,215.66,215.63,215.65,113400000.0
2008-07-23 18:42:00,215.65,215.67,215.585,215.63,177000000.0
2008-07-23 18:43:00,215.64,215.675,215.61,215.61,186800000.0
2008-07-23 18:44:00,215.61,215.655,215.575,215.64,176100000.0
2008-07-23 18:45:00,215.635,215.635,215.58,215.58,146000000.0
2008-07-23 18:46:00,215.57,215.575,215.545,215.56,31400000.0
2008-07-23 18:47:00,215.545,215.58,215.545,215.56,47500000.0
2008-07-23 18:48:00,215.56,215.58,215.555,215.57,55000000.0
2008-07-23 18:49:00,215.57,215.57,215.57,215.57,11600000.0
2008-07-23 18:50:00,215.57,215.61,215.565,215.6,118000000.0
2008-07-23 18:51:00,215.6,215.635,215.545,215.565,166500000.0
2008-07-23 18:52:00,215.565,215.57,215.535,215.57,65200000.0
2008-07-23 18:53:00,215.57,215.625,215.57,215.625,196500000.0
2008-07-23 18:54:00,215.63,215.63,215.6,215.6,59400000.0
2008-07-23 18:55:00,215.59,215.59,215.53,215.55,198400000.0
2008-07-23 18:56:00,215.545,215.55,215.52,215.52,137300000.0
2008-07-23 18:57:00,215.535,215.535,215.49,215.52,100900000.0
2008-07-23 18:58:00,215.52,215.525,215.47,215.47,103900000.0
2008-07-23 18:59:00,215.47,215.48,215.46,215.46,56400000.0
2008-07-23 19:00:00,215.48,215.525,215.45,215.5,142900000.0
2008-07-23 19:01:00,215.495,215.52,215.49,215.52,44900000.0
2008-07-23 19:02:00,215.525,215.565,215.525,215.555,74300000.0
2008-07-23 19:03:00,215.545,215.565,215.505,215.515,82700000.0
2008-07-23 19:04:00,215.52,215.63,215.52,215.62,173600000.0
2008-07-23 19:05:00,215.635,215.66,215.61,215.62,149200000.0
2008-07-23 19:06:00,215.62,215.64,215.54,215.57,157500000.0
2008-07-23 19:07:00,215.56,215.585,215.55,215.565,175100000.0
2008-07-23 19:08:00,215.565,215.57,215.51,215.54,146200000.0
2008-07-23 19:09:00,215.54,215.57,215.53,215.57,100100000.0
2008-07-23 19:10:00,215.57,215.63,215.57,215.6,166300000.0
2008-07-23 19:11:00,215.6,215.61,215.575,215.6,176900000.0
2008-07-23 19:12:00,215.61,215.61,215.58,215.58,94300000.0
2008-07-23 19:13:00,215.59,215.6,215.58,215.58,35100000.0
2008-07-23 19:14:00,215.58,215.61,215.57,215.6,92700000.0
2008-07-23 19:15:00,215.6,215.62,215.59,215.6,100600000.0
2008-07-23 19:16:00,215.615,215.68,215.595,215.62,157400000.0
2008-07-23 19:17:00,215.63,215.63,215.61,215.61,29000000.0
2008-07-23 19:18:00,215.61,215.65,215.61,215.65,146900000.0
2008-07-23 19:19:00,215.65,215.69,215.635,215.69,106200000.0
2008-07-23 19:20:00,215.69,215.69,215.67,215.67,80000000.0
2008-07-23 19:21:00,215.67,215.685,215.635,215.66,114900000.0
2008-07-23 19:22:00,215.66,215.685,215.61,215.625,131200000.0
2008-07-23 19:23:00,215.63,215.65,215.6,215.61,81600000.0
2008-07-23 19:24:00,215.61,215.63,215.58,215.61,119600000.0
2008-07-23 19:25:00,215.61,215.62,215.6,215.6,63700000.0
2008-07-23 19:26:00,215.59,215.605,215.59,215.59,39300000.0
2008-07-23 19:27:00,215.605,215.65,215.585,215.61,115400000.0
2008-07-23 19:28:00,215.61,215.645,215.605,215.63,84900000.0
2008-07-23 19:29:00,215.635,215.635,215.58,215.59,238200000.0
2008-07-23 19:30:00,215.59,215.605,215.565,215.59,147400000.0
2008-07-23 19:31:00,215.585,215.595,215.555,215.56,120900000.0
2008-07-23 19:32:00,215.56,215.605,215.56,215.575,103500000.0
2008-07-23 19:33:00,215.59,215.59,215.555,215.57,54200000.0
2008-07-23 19:34:00,215.56,215.62,215.56,215.6,108200000.0
2008-07-23 19:35:00,215.6,215.625,215.585,215.6,105400000.0
2008-07-23 19:36:00,215.59,215.63,215.59,215.63,102800000.0
2008-07-23 19:37:00,215.63,215.655,215.59,215.655,128000000.0
2008-07-23 19:38:00,215.655,215.68,215.64,215.68,73200000.0
2008-07-23 19:39:00,215.68,215.71,215.645,215.67,233400000.0
2008-07-23 19:40:00,215.67,215.7,215.655,215.67,186000000.0
2008-07-23 19:41:00,215.67,215.71,215.67,215.67,225700000.0
2008-07-23 19:42:00,215.67,215.69,215.63,215.64,143800000.0
2008-07-23 19:43:00,215.64,215.66,215.64,215.64,169200000.0
2008-07-23 19:44:00,215.64,215.74,215.635,215.71,208000000.0
2008-07-23 19:45:00,215.71,215.74,215.665,215.67,262000000.0
2008-07-23 19:46:00,215.67,215.7,215.655,215.7,128300000.0
2008-07-23 19:47:00,215.7,215.72,215.57,215.65,176700000.0
2008-07-23 19:48:00,215.625,215.68,215.625,215.675,116500000.0
2008-07-23 19:49:00,215.675,215.71,215.665,215.685,94700000.0
2008-07-23 19:50:00,215.68,215.69,215.66,215.665,77900000.0
2008-07-23 19:51:00,215.67,215.69,215.63,215.645,172000000.0
2008-07-23 19:52:00,215.645,215.655,215.53,215.63,231000000.0
2008-07-23 19:53:00,215.605,215.645,215.605,215.63,97900000.0
2008-07-23 19:54:00,215.645,215.65,215.575,215.63,250900000.0
2008-07-23 19:55:00,215.605,215.625,215.53,215.605,180200000.0
2008-07-23 19:56:00,215.61,215.62,215.555,215.575,157400000.0
2008-07-23 19:57:00,215.58,215.72,215.58,215.71,146100000.0
2008-07-23 19:58:00,215.72,215.75,215.535,215.585,254100000.0
2008-07-23 19:59:00,215.59,215.605,215.525,215.545,180800000.0
2008-07-23 20:00:00,215.54,215.68,215.515,215.615,184800000.0
2008-07-23 20:01:00,215.62,215.665,215.575,215.65,270700000.0
2008-07-23 20:02:00,215.65,215.685,215.6,215.605,352500000.0
2008-07-23 20:03:00,215.61,215.62,215.52,215.605,307300000.0
2008-07-23 20:04:00,215.59,215.615,215.545,215.59,169500000.0
2008-07-23 20:05:00,215.58,215.67,215.575,215.66,122300000.0
2008-07-23 20:06:00,215.645,215.73,215.64,215.705,401100000.0
2008-07-23 20:07:00,215.715,215.715,215.635,215.685,316300000.0
2008-07-23 20:08:00,215.68,215.72,215.665,215.67,212400000.0
2008-07-23 20:09:00,215.67,215.73,215.605,215.605,181700000.0
2008-07-23 20:10:00,215.62,215.635,215.545,215.565,251600000.0
2008-07-23 20:11:00,215.56,215.63,215.55,215.61,288000000.0
2008-07-23 20:12:00,215.61,215.655,215.6,215.6,122600000.0
2008-07-23 20:13:00,215.6,215.715,215.6,215.68,316800000.0
2008-07-23 20:14:00,215.68,215.73,215.645,215.655,199700000.0
2008-07-23 20:15:00,215.635,215.72,215.635,215.72,163200000.0
2008-07-23 20:16:00,215.72,215.73,215.66,215.69,180600000.0
2008-07-23 20:17:00,215.69,215.705,215.64,215.64,253000000.0
2008-07-23 20:18:00,215.64,215.67,215.615,215.615,148400000.0
2008-07-23 20:19:00,215.62,215.665,215.595,215.63,159900000.0
2008-07-23 20:20:00,215.635,215.665,215.575,215.575,157000000.0
2008-07-23 20:21:00,215.575,215.655,215.575,215.655,183200000.0
2008-07-23 20:22:00,215.655,215.69,215.635,215.635,81100000.0
2008-07-23 20:23:00,215.63,215.72,215.63,215.67,268600000.0
2008-07-23 20:24:00,215.675,215.71,215.65,215.695,259000000.0
2008-07-23 20:25:00,215.7,215.71,215.65,215.71,184200000.0
2008-07-23 20:26:00,215.71,215.71,215.61,215.635,151200000.0
2008-07-23 20:27:00,215.635,215.695,215.63,215.63,193400000.0
2008-07-23 20:28:00,215.63,215.695,215.62,215.695,213900000.0
2008-07-23 20:29:00,215.685,215.695,215.62,215.625,183000000.0
2008-07-23 20:30:00,215.63,215.65,215.58,215.62,212300000.0
2008-07-23 20:31:00,215.62,215.635,215.55,215.595,151400000.0
2008-07-23 20:32:00,215.595,215.625,215.57,215.58,224400000.0
2008-07-23 20:33:00,215.555,215.595,215.54,215.585,188200000.0
2008-07-23 20:34:00,215.585,215.62,215.58,215.605,171600000.0
2008-07-23 20:35:00,215.6,215.62,215.58,215.59,137600000.0
2008-07-23 20:36:00,215.585,215.62,215.56,215.57,125400000.0
2008-07-23 20:37:00,215.57,215.57,215.525,215.55,79300000.0
2008-07-23 20:38:00,215.55,215.56,215.46,215.52,127800000.0
2008-07-23 20:39:00,215.52,215.55,215.505,215.515,202200000.0
2008-07-23 20:40:00,215.52,215.54,215.495,215.525,119100000.0
2008-07-23 20:41:00,215.525,215.59,215.51,215.55,238400000.0
2008-07-23 20:42:00,215.55,215.55,215.46,215.465,190700000.0
2008-07-23 20:43:00,215.46,215.53,215.46,215.515,162000000.0
2008-07-23 20:44:00,215.525,215.53,215.505,215.51,163300000.0
2008-07-23 20:45:00,215.51,215.52,215.46,215.51,270800000.0
2008-07-23 20:46:00,215.51,215.54,215.47,215.5,340500000.0
2008-07-23 20:47:00,215.505,215.505,215.46,215.47,139400000.0
2008-07-23 20:48:00,215.485,215.57,215.47,215.545,201300000.0
2008-07-23 20:49:00,215.545,215.58,215.455,215.58,205200000.0
2008-07-23 20:50:00,215.57,215.61,215.57,215.575,201900000.0
2008-07-23 20:51:00,215.575,215.595,215.54,215.55,130000000.0
2008-07-23 20:52:00,215.55,215.59,215.505,215.56,242000000.0
2008-07-23 20:53:00,215.56,215.59,215.53,215.54,282700000.0
2008-07-23 20:54:00,215.54,215.555,215.475,215.5,163500000.0
2008-07-23 20:55:00,215.51,215.53,215.475,215.48,205000000.0
2008-07-23 20:56:00,215.48,215.52,215.46,215.49,173700000.0
2008-07-23 20:57:00,215.48,215.515,215.46,215.5,121300000.0
2008-07-23 20:58:00,215.51,215.52,215.465,215.49,97900000.0
2008-07-23 20:59:00,215.49,215.525,215.48,215.52,158900000.0
2008-07-23 21:00:00,215.52,215.53,215.495,215.515,110700000.0
2008-07-23 21:01:00,215.515,215.535,215.485,215.485,211000000.0
2008-07-23 21:02:00,215.485,215.505,215.425,215.48,117100000.0
2008-07-23 21:03:00,215.455,215.485,215.435,215.48,141200000.0
2008-07-23 21:04:00,215.465,215.52,215.465,215.52,148800000.0
2008-07-23 21:05:00,215.52,215.595,215.52,215.59,166900000.0
2008-07-23 21:06:00,215.59,215.59,215.57,215.575,98200000.0
2008-07-23 21:07:00,215.575,215.59,215.53,215.54,124000000.0
2008-07-23 21:08:00,215.55,215.57,215.525,215.56,110800000.0
2008-07-23 21:09:00,215.57,215.64,215.57,215.58,178000000.0
2008-07-23 21:10:00,215.57,215.585,215.54,215.54,104100000.0
2008-07-23 21:11:00,215.55,215.585,215.5,215.55,99700000.0
2008-07-23 21:12:00,215.55,215.59,215.485,215.58,291100000.0
2008-07-23 21:13:00,215.58,215.615,215.56,215.57,123300000.0
2008-07-23 21:14:00,215.57,215.625,215.545,215.6,185400000.0
2008-07-23 21:15:00,215.61,215.645,215.605,215.63,214600000.0
2008-07-23 21:16:00,215.63,215.645,215.62,215.64,100900000.0
2008-07-23 21:17:00,215.63,215.63,215.57,215.57,113000000.0
2008-07-23 21:18:00,215.57,215.6,215.55,215.59,219900000.0
2008-07-23 21:19:00,215.58,215.595,215.575,215.58,35200000.0
2008-07-23 21:20:00,215.58,215.595,215.54,215.55,121900000.0
2008-07-23 21:21:00,215.55,215.57,215.535,215.57,29100000.0
2008-07-23 21:22:00,215.57,215.65,215.57,215.64,219200000.0
2008-07-23 21:23:00,215.64,215.65,215.63,215.645,69000000.0
2008-07-23 21:24:00,215.65,215.65,215.55,215.59,127700000.0
2008-07-23 21:25:00,215.59,215.6,215.56,215.56,98100000.0
2008-07-23 21:26:00,215.575,215.58,215.555,215.56,100400000.0
2008-07-23 21:27:00,215.56,215.6,215.56,215.6,99300000.0
2008-07-23 21:28:00,215.6,215.615,215.54,215.61,142900000.0
2008-07-23 21:29:00,215.61,215.62,215.585,215.61,171800000.0
2008-07-23 21:30:00,215.61,215.65,215.59,215.61,186800000.0
2008-07-23 21:31:00,215.61,215.63,215.59,215.59,136500000.0
2008-07-23 21:32:00,215.59,215.615,215.545,215.57,108800000.0
2008-07-23 21:33:00,215.555,215.59,215.54,215.59,105000000.0
2008-07-23 21:34:00,215.59,215.59,215.54,215.57,142200000.0
2008-07-23 21:35:00,215.57,215.605,215.56,215.58,244700000.0
2008-07-23 21:36:00,215.59,215.605,215.57,215.575,194000000.0
2008-07-23 21:37:00,215.58,215.6,215.55,215.57,240800000.0
2008-07-23 21:38:00,215.57,215.58,215.56,215.565,145600000.0
2008-07-23 21:39:00,215.565,215.58,215.54,215.54,186200000.0
2008-07-23 21:40:00,215.54,215.575,215.5,215.525,145400000.0
2008-07-23 21:41:00,215.52,215.525,215.49,215.5,133000000.0
2008-07-23 21:42:00,215.5,215.525,215.49,215.5,116200000.0
2008-07-23 21:43:00,215.5,215.585,215.5,215.55,265400000.0
2008-07-23 21:44:00,215.55,215.55,215.5,215.535,106900000.0
2008-07-23 21:45:00,215.55,215.565,215.525,215.545,59300000.0
2008-07-23 21:46:00,215.545,215.545,215.505,215.51,85600000.0
2008-07-23 21:47:00,215.51,215.525,215.505,215.525,19400000.0
2008-07-23 21:48:00,215.525,215.53,215.51,215.52,38700000.0
2008-07-23 21:49:00,215.52,215.53,215.465,215.515,266700000.0
2008-07-23 21:50:00,215.515,215.525,215.49,215.505,132400000.0
2008-07-23 21:51:00,215.51,215.52,215.48,215.51,93400000.0
2008-07-23 21:52:00,215.51,215.515,215.465,215.515,56300000.0
2008-07-23 21:53:00,215.52,215.52,215.495,215.5,32900000.0
2008-07-23 21:54:00,215.51,215.525,215.505,215.51,57600000.0
2008-07-23 21:55:00,215.515,215.515,215.51,215.51,16400000.0
2008-07-23 21:56:00,215.51,215.535,215.51,215.53,35400000.0
2008-07-23 21:57:00,215.53,215.53,215.51,215.52,27100000.0
2008-07-23 21:58:00,215.52,215.53,215.51,215.53,32500000.0
2008-07-23 21:59:00,215.53,215.625,215.53,215.61,232500000.0
2008-07-23 22:00:00,215.61,215.615,215.57,215.57,76800000.0
2008-07-23 22:01:00,215.565,215.565,215.515,215.52,55100000.0
2008-07-23 22:02:00,215.515,215.56,215.5,215.52,138200000.0
2008-07-23 22:03:00,215.52,215.52,215.495,215.505,83000000.0
2008-07-23 22:04:00,215.5,215.53,215.5,215.52,107700000.0
2008-07-23 22:05:00,215.52,215.52,215.45,215.485,90100000.0
2008-07-23 22:06:00,215.47,215.485,215.45,215.47,35200000.0
2008-07-23 22:07:00,215.47,215.47,215.45,215.46,66200000.0
2008-07-23 22:08:00,215.46,215.49,215.445,215.49,42700000.0
2008-07-23 22:09:00,215.49,215.5,215.475,215.48,43300000.0
2008-07-23 22:10:00,215.475,215.49,215.47,215.49,23200000.0
2008-07-23 22:11:00,215.49,215.5,215.49,215.5,50000000.0
2008-07-23 22:12:00,215.51,215.51,215.49,215.505,89900000.0
2008-07-23 22:13:00,215.51,215.52,215.505,215.52,14800000.0
2008-07-23 22:14:00,215.52,215.535,215.52,215.52,37900000.0
2008-07-23 22:15:00,215.52,215.525,215.515,215.515,24500000.0
2008-07-23 22:16:00,215.51,215.55,215.51,215.525,97900000.0
2008-07-23 22:17:00,215.53,215.545,215.5,215.53,161100000.0
2008-07-23 22:18:00,215.53,215.545,215.52,215.54,118300000.0
2008-07-23 22:19:00,215.54,215.54,215.54,215.54,8100000.0
2008-07-23 22:20:00,215.54,215.54,215.515,215.54,117600000.0
2008-07-23 22:21:00,215.55,215.57,215.54,215.565,120000000.0
2008-07-23 22:22:00,215.57,215.57,215.55,215.55,68900000.0
2008-07-23 22:23:00,215.55,215.58,215.545,215.56,72800000.0
2008-07-23 22:24:00,215.565,215.595,215.555,215.57,78000000.0
2008-07-23 22:25:00,215.57,215.575,215.53,215.54,83400000.0
2008-07-23 22:26:00,215.54,215.575,215.54,215.54,77300000.0
2008-07-23 22:27:00,215.545,215.545,215.515,215.52,59800000.0
2008-07-23 22:28:00,215.52,215.54,215.495,215.52,73700000.0
2008-07-23 22:29:00,215.52,215.525,215.495,215.505,55900000.0
2008-07-23 22:30:00,215.51,215.535,215.505,215.51,77700000.0
2008-07-23 22:31:00,215.51,215.53,215.51,215.52,39100000.0
2008-07-23 22:32:00,215.52,215.535,215.52,215.535,14800000.0
2008-07-23 22:33:00,215.535,215.55,215.535,215.55,16400000.0
2008-07-23 22:34:00,215.55,215.55,215.54,215.54,10100000.0
2008-07-23 22:35:00,215.54,215.57,215.54,215.57,108800000.0
2008-07-23 22:36:00,215.57,215.57,215.54,215.55,62600000.0
2008-07-23 22:37:00,215.55,215.55,215.54,215.55,46200000.0
2008-07-23 22:38:00,215.54,215.55,215.54,215.55,18000000.0
2008-07-23 22:39:00,215.55,215.55,215.545,215.545,29500000.0
2008-07-23 22:40:00,215.545,215.585,215.545,215.585,118500000.0
2008-07-23 22:41:00,215.575,215.585,215.54,215.565,81600000.0
2008-07-23 22:42:00,215.565,215.575,215.54,215.57,88000000.0
2008-07-23 22:43:00,215.57,215.61,215.54,215.585,57200000.0
2008-07-23 22:44:00,215.585,215.59,215.575,215.59,17000000.0
2008-07-23 22:45:00,215.59,215.59,215.555,215.585,44200000.0
2008-07-23 22:46:00,215.585,215.59,215.555,215.58,100600000.0
2008-07-23 22:47:00,215.58,215.6,215.58,215.6,48200000.0
2008-07-23 22:48:00,215.6,215.635,215.585,215.63,100300000.0
2008-07-23 22:49:00,215.63,215.66,215.62,215.655,41000000.0
2008-07-23 22:50:00,215.64,215.665,215.64,215.665,42300000.0
2008-07-23 22:51:00,215.65,215.7,215.65,215.7,78300000.0
2008-07-23 22:52:00,215.7,215.73,215.69,215.725,70500000.0
2008-07-23 22:53:00,215.73,215.745,215.72,215.74,57900000.0
2008-07-23 22:54:00,215.74,215.78,215.74,215.78,99100000.0
2008-07-23 22:55:00,215.785,215.815,215.76,215.795,97700000.0
2008-07-23 22:56:00,215.795,215.81,215.76,215.795,216400000.0
2008-07-23 22:57:00,215.795,215.795,215.75,215.76,135900000.0
2008-07-23 22:58:00,215.76,215.77,215.735,215.745,80600000.0
2008-07-23 22:59:00,215.735,215.75,215.695,215.72,49800000.0
2008-07-23 23:00:00,215.715,215.725,215.67,215.705,48800000.0
2008-07-23 23:01:00,215.715,215.765,215.705,215.765,83700000.0
2008-07-23 23:02:00,215.775,215.785,215.735,215.75,44900000.0
2008-07-23 23:03:00,215.75,215.79,215.75,215.79,117600000.0
2008-07-23 23:04:00,215.785,215.805,215.77,215.77,258100000.0
2008-07-23 23:05:00,215.77,215.79,215.71,215.71,36200000.0
2008-07-23 23:06:00,215.72,215.77,215.72,215.73,60500000.0
2008-07-23 23:07:00,215.725,215.775,215.71,215.755,60200000.0
2008-07-23 23:08:00,215.715,215.72,215.69,215.72,34400000.0
2008-07-23 23:09:00,215.71,215.71,215.655,215.66,24000000.0
2008-07-23 23:10:00,215.67,215.685,215.65,215.66,74200000.0
2008-07-23 23:11:00,215.65,215.735,215.65,215.71,46400000.0
2008-07-23 23:12:00,215.725,215.74,215.69,215.74,57700000.0
2008-07-23 23:13:00,215.735,215.75,215.685,215.725,58600000.0
2008-07-23 23:14:00,215.72,215.73,215.69,215.7,34100000.0
2008-07-23 23:15:00,215.695,215.715,215.675,215.675,23000000.0
2008-07-23 23:16:00,215.675,215.71,215.675,215.695,11100000.0
2008-07-23 23:17:00,215.69,215.7,215.69,215.7,8200000.0
2008-07-23 23:18:00,215.71,215.71,215.67,215.69,28500000.0
2008-07-23 23:19:00,215.68,215.68,215.67,215.68,16000000.0
2008-07-23 23:20:00,215.68,215.68,215.66,215.66,20400000.0
2008-07-23 23:21:00,215.67,215.685,215.67,215.67,14600000.0
2008-07-23 23:22:00,215.68,215.69,215.675,215.69,30300000.0
2008-07-23 23:23:00,215.69,215.69,215.67,215.68,11500000.0
2008-07-23 23:24:00,215.69,215.7,215.69,215.7,6100000.0
2008-07-23 23:25:00,215.7,215.71,215.69,215.7,10500000.0
2008-07-23 23:26:00,215.7,215.7,215.68,215.68,43300000.0
2008-07-23 23:27:00,215.68,215.69,215.66,215.69,46200000.0
2008-07-23 23:28:00,215.69,215.7,215.68,215.7,26700000.0
2008-07-23 23:29:00,215.7,215.715,215.7,215.7,34000000.0
2008-07-23 23:30:00,215.705,215.72,215.7,215.7,41200000.0
2008-07-23 23:31:00,215.7,215.7,215.68,215.68,24300000.0
2008-07-23 23:32:00,215.685,215.71,215.68,215.695,55500000.0
2008-07-23 23:33:00,215.7,215.7,215.625,215.63,23000000.0
2008-07-23 23:34:00,215.64,215.64,215.59,215.6,25900000.0
2008-07-23 23:35:00,215.6,215.62,215.58,215.595,46000000.0
2008-07-23 23:36:00,215.59,215.59,215.495,215.55,57000000.0
2008-07-23 23:37:00,215.55,215.56,215.54,215.56,8000000.0
2008-07-23 23:38:00,215.545,215.57,215.545,215.56,10000000.0
2008-07-23 23:39:00,215.56,215.56,215.54,215.55,15000000.0
2008-07-23 23:40:00,215.54,215.55,215.515,215.55,15000000.0
2008-07-23 23:41:00,215.56,215.56,215.515,215.54,31400000.0
2008-07-23 23:42:00,215.54,215.55,215.53,215.55,11000000.0
2008-07-23 23:43:00,215.56,215.56,215.56,215.56,1000000.0
2008-07-23 23:44:00,215.56,215.56,215.535,215.56,5000000.0
2008-07-23 23:45:00,215.57,215.6,215.57,215.59,8000000.0
2008-07-23 23:46:00,215.53,215.545,215.53,215.545,8000000.0
2008-07-23 23:47:00,215.545,215.57,215.545,215.57,2000000.0
2008-07-23 23:48:00,215.58,215.58,215.57,215.57,7000000.0
2008-07-23 23:49:00,215.58,215.58,215.56,215.57,9000000.0
2008-07-23 23:50:00,215.53,215.58,215.525,215.58,15500000.0
2008-07-23 23:51:00,215.57,215.58,215.57,215.57,7000000.0
2008-07-23 23:52:00,215.58,215.58,215.57,215.57,5000000.0
2008-07-23 23:53:00,215.57,215.57,215.55,215.56,8000000.0
2008-07-23 23:54:00,215.56,215.56,215.535,215.535,8100000.0
2008-07-23 23:55:00,215.54,215.56,215.54,215.55,15500000.0
2008-07-23 23:56:00,215.56,215.56,215.56,215.56,1000000.0
2008-07-23 23:57:00,215.535,215.54,215.535,215.54,5800000.0
2008-07-23 23:58:00,215.54,215.55,215.54,215.55,11500000.0
2008-07-23 23:59:00,215.56,215.57,215.56,215.57,4700000.0
2008-07-24 00:00:00,215.58,215.58,215.58,215.58,6200000.0
2008-07-24 00:01:00,215.585,215.585,215.56,215.56,21000000.0
2008-07-24 00:02:00,215.56,215.56,215.56,215.56,7000000.0
2008-07-24 00:03:00,215.57,215.59,215.56,215.58,23000000.0
2008-07-24 00:04:00,215.59,215.59,215.57,215.58,30400000.0
2008-07-24 00:05:00,215.57,215.57,215.56,215.57,25800000.0
2008-07-24 00:06:00,215.555,215.555,215.555,215.555,1000000.0
2008-07-24 00:07:00,215.555,215.565,215.555,215.56,13000000.0
2008-07-24 00:08:00,215.56,215.61,215.56,215.58,38000000.0
2008-07-24 00:09:00,215.58,215.6,215.58,215.59,33300000.0
2008-07-24 00:10:00,215.6,215.62,215.59,215.61,51500000.0
2008-07-24 00:11:00,215.61,215.61,215.6,215.6,34200000.0
2008-07-24 00:12:00,215.59,215.6,215.59,215.6,4000000.0
2008-07-24 00:13:00,215.6,215.6,215.575,215.58,19000000.0
2008-07-24 00:14:00,215.58,215.59,215.58,215.59,11700000.0
2008-07-24 00:15:00,215.6,215.61,215.55,215.55,29100000.0
2008-07-24 00:16:00,215.55,215.555,215.52,215.52,127200000.0
2008-07-24 00:17:00,215.52,215.55,215.52,215.55,32800000.0
2008-07-24 00:18:00,215.56,215.57,215.56,215.57,2000000.0
2008-07-24 00:19:00,215.56,215.56,215.55,215.55,6000000.0
2008-07-24 00:20:00,215.55,215.57,215.55,215.565,42000000.0
2008-07-24 00:21:00,215.56,215.64,215.56,215.64,60900000.0
2008-07-24 00:22:00,215.65,215.65,215.65,215.65,1000000.0
2008-07-24 00:23:00,215.65,215.65,215.64,215.65,5000000.0
2008-07-24 00:24:00,215.65,215.65,215.6,215.64,17100000.0
2008-07-24 00:25:00,215.64,215.64,215.63,215.63,13000000.0
2008-07-24 00:26:00,215.64,215.66,215.615,215.66,14000000.0
2008-07-24 00:27:00,215.66,215.68,215.64,215.68,16000000.0
2008-07-24 00:28:00,215.67,215.67,215.67,215.67,8700000.0
2008-07-24 00:29:00,215.645,215.68,215.645,215.68,10400000.0
2008-07-24 00:30:00,215.67,215.69,215.67,215.67,20000000.0
2008-07-24 00:31:00,215.67,215.69,215.67,215.67,24000000.0
2008-07-24 00:32:00,215.67,215.68,215.67,215.67,8000000.0
2008-07-24 00:33:00,215.66,215.67,215.6,215.605,32000000.0
2008-07-24 00:34:00,215.61,215.63,215.61,215.63,14100000.0
2008-07-24 00:35:00,215.63,215.63,215.62,215.62,2000000.0
2008-07-24 00:36:00,215.62,215.65,215.61,215.65,26200000.0
2008-07-24 00:37:00,215.65,215.65,215.63,215.63,14700000.0
2008-07-24 00:38:00,215.62,215.62,215.61,215.61,10500000.0
2008-07-24 00:39:00,215.6,215.6,215.585,215.6,34100000.0
2008-07-24 00:40:00,215.6,215.605,215.575,215.585,26200000.0
2008-07-24 00:41:00,215.58,215.58,215.55,215.58,26000000.0
2008-07-24 00:42:00,215.58,215.58,215.58,215.58,6000000.0
2008-07-24 00:43:00,215.58,215.58,215.52,215.58,161400000.0
2008-07-24 00:44:00,215.57,215.57,215.55,215.56,56200000.0
2008-07-24 00:45:00,215.55,215.55,215.51,215.53,186400000.0
2008-07-24 00:46:00,215.53,215.53,215.51,215.53,68700000.0
2008-07-24 00:47:00,215.54,215.54,215.54,215.54,2000000.0
2008-07-24 00:48:00,215.55,215.55,215.54,215.54,3000000.0
2008-07-24 00:49:00,215.53,215.53,215.515,215.53,12000000.0
2008-07-24 00:50:00,215.515,215.59,215.515,215.59,38200000.0
2008-07-24 00:51:00,215.58,215.58,215.56,215.56,4000000.0
2008-07-24 00:52:00,215.52,215.53,215.52,215.53,11400000.0
2008-07-24 00:53:00,215.55,215.58,215.53,215.54,32500000.0
2008-07-24 00:54:00,215.54,215.565,215.505,215.55,57400000.0
2008-07-24 00:55:00,215.535,215.59,215.515,215.59,62000000.0
2008-07-24 00:56:00,215.545,215.58,215.485,215.485,14500000.0
2008-07-24 00:57:00,215.485,215.545,215.485,215.51,81900000.0
2008-07-24 00:58:00,215.51,215.53,215.51,215.52,61100000.0
2008-07-24 00:59:00,215.525,215.53,215.49,215.49,66500000.0
2008-07-24 01:00:00,215.49,215.505,215.465,215.475,56400000.0
2008-07-24 01:01:00,215.475,215.53,215.475,215.53,142100000.0
2008-07-24 01:02:00,215.53,215.53,215.52,215.52,4000000.0
2008-07-24 01:03:00,215.52,215.53,215.51,215.51,18000000.0
2008-07-24 01:04:00,215.51,215.52,215.51,215.52,40000000.0
2008-07-24 01:05:00,215.515,215.52,215.505,215.51,34100000.0
2008-07-24 01:06:00,215.51,215.535,215.51,215.535,15000000.0
2008-07-24 01:07:00,215.535,215.555,215.535,215.54,17000000.0
2008-07-24 01:08:00,215.54,215.575,215.52,215.535,61800000.0
2008-07-24 01:09:00,215.585,215.585,215.54,215.57,34100000.0
2008-07-24 01:10:00,215.545,215.57,215.545,215.57,9800000.0
2008-07-24 01:11:00,215.545,215.545,215.545,215.545,5800000.0
2008-07-24 01:12:00,215.525,215.575,215.52,215.56,13100000.0
2008-07-24 01:13:00,215.56,215.56,215.54,215.54,19000000.0
2008-07-24 01:14:00,215.545,215.55,215.525,215.53,42700000.0
2008-07-24 01:15:00,215.53,215.595,215.51,215.595,24100000.0
2008-07-24 01:16:00,215.61,215.62,215.6,215.6,19700000.0
2008-07-24 01:17:00,215.6,215.6,215.575,215.575,7100000.0
2008-07-24 01:18:00,215.58,215.58,215.58,215.58,27900000.0
2008-07-24 01:19:00,215.595,215.61,215.59,215.6,12000000.0
2008-07-24 01:20:00,215.59,215.61,215.59,215.61,6000000.0
2008-07-24 01:21:00,215.6,215.6,215.58,215.58,17100000.0
2008-07-24 01:22:00,215.57,215.57,215.54,215.54,36000000.0
2008-07-24 01:23:00,215.55,215.55,215.485,215.49,27700000.0
2008-07-24 01:24:00,215.5,215.54,215.49,215.51,87700000.0
2008-07-24 01:25:00,215.51,215.525,215.49,215.49,98000000.0
2008-07-24 01:26:00,215.49,215.51,215.455,215.46,25100000.0
2008-07-24 01:27:00,215.47,215.49,215.47,215.49,6000000.0
2008-07-24 01:28:00,215.48,215.48,215.425,215.48,13100000.0
2008-07-24 01:29:00,215.48,215.51,215.47,215.51,79400000.0
2008-07-24 01:30:00,215.52,215.57,215.52,215.545,120100000.0
2008-07-24 01:31:00,215.55,215.64,215.54,215.635,100000000.0
2008-07-24 01:32:00,215.63,215.675,215.59,215.635,153000000.0
2008-07-24 01:33:00,215.63,215.69,215.63,215.66,82700000.0
2008-07-24 01:34:00,215.66,215.66,215.61,215.625,50100000.0
2008-07-24 01:35:00,215.63,215.63,215.545,215.59,43100000.0
2008-07-24 01:36:00,215.575,215.64,215.575,215.59,79600000.0
2008-07-24 01:37:00,215.595,215.6,215.57,215.57,164900000.0
2008-07-24 01:38:00,215.57,215.57,215.56,215.57,200700000.0
2008-07-24 01:39:00,215.575,215.61,215.55,215.6,79900000.0
2008-07-24 01:40:00,215.6,215.61,215.59,215.61,24400000.0
2008-07-24 01:41:00,215.62,215.62,215.61,215.61,5000000.0
2008-07-24 01:42:00,215.6,215.6,215.485,215.535,53200000.0
2008-07-24 01:43:00,215.55,215.6,215.495,215.495,64100000.0
2008-07-24 01:44:00,215.51,215.55,215.485,215.54,45000000.0
2008-07-24 01:45:00,215.515,215.53,215.51,215.51,13300000.0
2008-07-24 01:46:00,215.51,215.54,215.51,215.53,25600000.0
2008-07-24 01:47:00,215.53,215.55,215.53,215.53,19200000.0
2008-07-24 01:48:00,215.53,215.55,215.53,215.55,10700000.0
2008-07-24 01:49:00,215.55,215.57,215.55,215.57,23800000.0
2008-07-24 01:50:00,215.56,215.56,215.465,215.47,56700000.0
2008-07-24 01:51:00,215.47,215.52,215.47,215.52,87800000.0
2008-07-24 01:52:00,215.52,215.53,215.51,215.51,23600000.0
2008-07-24 01:53:00,215.5,215.51,215.5,215.51,8000000.0
2008-07-24 01:54:00,215.5,215.51,215.49,215.51,18300000.0
2008-07-24 01:55:00,215.5,215.51,215.48,215.49,36100000.0
2008-07-24 01:56:00,215.5,215.5,215.46,215.46,17200000.0
2008-07-24 01:57:00,215.47,215.53,215.44,215.52,95100000.0
2008-07-24 01:58:00,215.52,215.545,215.495,215.545,106400000.0
2008-07-24 01:59:00,215.55,215.55,215.52,215.52,25000000.0
2008-07-24 02:00:00,215.52,215.55,215.51,215.52,41100000.0
2008-07-24 02:01:00,215.52,215.52,215.49,215.49,17400000.0
2008-07-24 02:02:00,215.48,215.52,215.48,215.52,27200000.0
2008-07-24 02:03:00,215.52,215.57,215.51,215.57,63000000.0
2008-07-24 02:04:00,215.57,215.57,215.53,215.53,23000000.0
2008-07-24 02:05:00,215.54,215.55,215.51,215.535,49400000.0
2008-07-24 02:06:00,215.52,215.56,215.52,215.56,58000000.0
2008-07-24 02:07:00,215.56,215.56,215.555,215.555,2000000.0
2008-07-24 02:08:00,215.555,215.555,215.53,215.55,28900000.0
2008-07-24 02:09:00,215.55,215.57,215.55,215.55,28700000.0
2008-07-24 02:10:00,215.54,215.54,215.53,215.53,16700000.0
2008-07-24 02:11:00,215.525,215.54,215.515,215.52,60600000.0
2008-07-24 02:12:00,215.52,215.53,215.5,215.53,144200000.0
2008-07-24 02:13:00,215.52,215.53,215.49,215.49,150400000.0
2008-07-24 02:14:00,215.49,215.5,215.46,215.49,84300000.0
2008-07-24 02:15:00,215.5,215.5,215.455,215.47,59300000.0
2008-07-24 02:16:00,215.47,215.5,215.45,215.47,130200000.0
2008-07-24 02:17:00,215.47,215.485,215.445,215.46,73900000.0
2008-07-24 02:18:00,215.46,215.46,215.38,215.4,66300000.0
2008-07-24 02:19:00,215.39,215.485,215.39,215.47,141000000.0
2008-07-24 02:20:00,215.47,215.495,215.47,215.495,37100000.0
2008-07-24 02:21:00,215.5,215.51,215.455,215.48,38400000.0
2008-07-24 02:22:00,215.48,215.49,215.48,215.48,67200000.0
2008-07-24 02:23:00,215.48,215.48,215.46,215.46,36000000.0
2008-07-24 02:24:00,215.46,215.46,215.41,215.46,51100000.0
2008-07-24 02:25:00,215.465,215.52,215.41,215.43,102400000.0
2008-07-24 02:26:00,215.43,215.54,215.43,215.54,100900000.0
2008-07-24 02:27:00,215.54,215.55,215.505,215.51,79000000.0
2008-07-24 02:28:00,215.51,215.56,215.5,215.56,20400000.0
2008-07-24 02:29:00,215.55,215.56,215.55,215.56,11100000.0
2008-07-24 02:30:00,215.56,215.56,215.55,215.55,15500000.0
2008-07-24 02:31:00,215.54,215.54,215.53,215.53,26400000.0
2008-07-24 02:32:00,215.54,215.55,215.53,215.54,18100000.0
2008-07-24 02:33:00,215.53,215.56,215.53,215.55,26200000.0
2008-07-24 02:34:00,215.55,215.56,215.54,215.56,52100000.0
2008-07-24 02:35:00,215.56,215.56,215.53,215.54,27300000.0
2008-07-24 02:36:00,215.54,215.54,215.5,215.51,49300000.0
2008-07-24 02:37:00,215.52,215.52,215.49,215.49,60300000.0
2008-07-24 02:38:00,215.49,215.49,215.48,215.49,82000000.0
2008-07-24 02:39:00,215.49,215.49,215.46,215.47,43900000.0
2008-07-24 02:40:00,215.48,215.48,215.46,215.46,42000000.0
2008-07-24 02:41:00,215.46,215.495,215.44,215.44,76400000.0
2008-07-24 02:42:00,215.45,215.47,215.45,215.46,20500000.0
2008-07-24 02:43:00,215.46,215.48,215.46,215.46,32000000.0
2008-07-24 02:44:00,215.46,215.49,215.46,215.49,39200000.0
2008-07-24 02:45:00,215.48,215.49,215.425,215.44,57900000.0
2008-07-24 02:46:00,215.44,215.44,215.43,215.43,26900000.0
2008-07-24 02:47:00,215.44,215.45,215.415,215.425,35600000.0
2008-07-24 02:48:00,215.435,215.49,215.425,215.48,49800000.0
2008-07-24 02:49:00,215.49,215.52,215.49,215.51,9700000.0
2008-07-24 02:50:00,215.51,215.51,215.49,215.49,34600000.0
2008-07-24 02:51:00,215.49,215.49,215.43,215.44,59700000.0
2008-07-24 02:52:00,215.45,215.48,215.45,215.48,30500000.0
2008-07-24 02:53:00,215.47,215.48,215.45,215.45,31500000.0
2008-07-24 02:54:00,215.46,215.49,215.45,215.48,83800000.0
2008-07-24 02:55:00,215.495,215.51,215.475,215.5,99800000.0
2008-07-24 02:56:00,215.515,215.52,215.475,215.475,73200000.0
2008-07-24 02:57:00,215.48,215.49,215.47,215.48,39600000.0
2008-07-24 02:58:00,215.48,215.5,215.455,215.46,31700000.0
2008-07-24 02:59:00,215.46,215.46,215.44,215.44,18100000.0
2008-07-24 03:00:00,215.435,215.485,215.435,215.48,62600000.0
2008-07-24 03:01:00,215.47,215.48,215.45,215.46,75800000.0
2008-07-24 03:02:00,215.45,215.46,215.43,215.44,78300000.0
2008-07-24 03:03:00,215.43,215.47,215.43,215.46,41200000.0
2008-07-24 03:04:00,215.45,215.475,215.45,215.45,54700000.0
2008-07-24 03:05:00,215.45,215.465,215.415,215.43,60700000.0
2008-07-24 03:06:00,215.44,215.45,215.43,215.44,20800000.0
2008-07-24 03:07:00,215.44,215.45,215.43,215.43,60100000.0
2008-07-24 03:08:00,215.425,215.425,215.395,215.395,24900000.0
2008-07-24 03:09:00,215.39,215.41,215.385,215.4,63800000.0
2008-07-24 03:10:00,215.4,215.42,215.375,215.41,46000000.0
2008-07-24 03:11:00,215.41,215.41,215.39,215.39,25700000.0
2008-07-24 03:12:00,215.39,215.39,215.37,215.39,45200000.0
2008-07-24 03:13:00,215.39,215.4,215.39,215.4,17100000.0
2008-07-24 03:14:00,215.39,215.4,215.38,215.395,81300000.0
2008-07-24 03:15:00,215.39,215.39,215.34,215.36,68800000.0
2008-07-24 03:16:00,215.36,215.365,215.34,215.35,18600000.0
2008-07-24 03:17:00,215.35,215.35,215.32,215.35,20600000.0
2008-07-24 03:18:00,215.325,215.35,215.325,215.33,47400000.0
2008-07-24 03:19:00,215.33,215.345,215.325,215.34,56800000.0
2008-07-24 03:20:00,215.34,215.345,215.3,215.3,92700000.0
2008-07-24 03:21:00,215.3,215.3,215.29,215.29,23000000.0
2008-07-24 03:22:00,215.29,215.305,215.29,215.3,60700000.0
2008-07-24 03:23:00,215.3,215.3,215.29,215.3,54200000.0
2008-07-24 03:24:00,215.3,215.33,215.295,215.32,59400000.0
2008-07-24 03:25:00,215.32,215.32,215.29,215.29,54000000.0
2008-07-24 03:26:00,215.29,215.3,215.29,215.3,65800000.0
2008-07-24 03:27:00,215.275,215.305,215.275,215.3,64900000.0
2008-07-24 03:28:00,215.31,215.315,215.28,215.28,14000000.0
2008-07-24 03:29:00,215.28,215.31,215.27,215.31,111900000.0
2008-07-24 03:30:00,215.31,215.32,215.29,215.31,33300000.0
2008-07-24 03:31:00,215.31,215.325,215.3,215.31,23100000.0
2008-07-24 03:32:00,215.31,215.32,215.29,215.31,42200000.0
2008-07-24 03:33:00,215.285,215.305,215.285,215.29,20800000.0
2008-07-24 03:34:00,215.3,215.36,215.29,215.36,20000000.0
2008-07-24 03:35:00,215.35,215.36,215.34,215.34,10000000.0
2008-07-24 03:36:00,215.33,215.345,215.32,215.33,20000000.0
2008-07-24 03:37:00,215.32,215.33,215.32,215.32,8100000.0
2008-07-24 03:38:00,215.32,215.33,215.32,215.32,5000000.0
2008-07-24 03:39:00,215.32,215.33,215.32,215.32,3000000.0
2008-07-24 03:40:00,215.32,215.325,215.31,215.31,9200000.0
2008-07-24 03:41:00,215.32,215.325,215.3,215.31,21700000.0
2008-07-24 03:42:00,215.3,215.31,215.295,215.295,23400000.0
2008-07-24 03:43:00,215.305,215.305,215.29,215.3,11400000.0
2008-07-24 03:44:00,215.31,215.325,215.3,215.32,26500000.0
2008-07-24 03:45:00,215.31,215.32,215.3,215.3,20100000.0
2008-07-24 03:46:00,215.295,215.3,215.27,215.3,39600000.0
2008-07-24 03:47:00,215.3,215.315,215.3,215.3,17300000.0
2008-07-24 03:48:00,215.29,215.37,215.28,215.37,62500000.0
2008-07-24 03:49:00,215.36,215.36,215.35,215.35,7000000.0
2008-07-24 03:50:00,215.35,215.36,215.33,215.36,20700000.0
2008-07-24 03:51:00,215.36,215.38,215.35,215.35,29500000.0
2008-07-24 03:52:00,215.35,215.37,215.35,215.35,34600000.0
2008-07-24 03:53:00,215.35,215.37,215.34,215.37,74100000.0
2008-07-24 03:54:00,215.37,215.37,215.36,215.36,49000000.0
2008-07-24 03:55:00,215.36,215.36,215.32,215.33,97400000.0
2008-07-24 03:56:00,215.33,215.33,215.32,215.32,79000000.0
2008-07-24 03:57:00,215.32,215.32,215.29,215.29,62200000.0
2008-07-24 03:58:00,215.28,215.305,215.235,215.255,117900000.0
2008-07-24 03:59:00,215.26,215.28,215.24,215.26,98100000.0
2008-07-24 04:00:00,215.26,215.29,215.255,215.28,85200000.0
2008-07-24 04:01:00,215.27,215.32,215.255,215.3,56100000.0
2008-07-24 04:02:00,215.31,215.36,215.31,215.35,43300000.0
2008-07-24 04:03:00,215.34,215.34,215.25,215.275,174700000.0
2008-07-24 04:04:00,215.26,215.27,215.24,215.27,72100000.0
2008-07-24 04:05:00,215.27,215.3,215.27,215.27,85200000.0
2008-07-24 04:06:00,215.27,215.27,215.25,215.26,54600000.0
2008-07-24 04:07:00,215.26,215.28,215.26,215.27,76700000.0
2008-07-24 04:08:00,215.27,215.28,215.26,215.26,31000000.0
2008-07-24 04:09:00,215.27,215.27,215.26,215.26,12800000.0
2008-07-24 04:10:00,215.26,215.32,215.26,215.28,46300000.0
2008-07-24 04:11:00,215.28,215.33,215.28,215.3,104900000.0
2008-07-24 04:12:00,215.31,215.31,215.28,215.3,17400000.0
2008-07-24 04:13:00,215.31,215.34,215.3,215.33,41900000.0
2008-07-24 04:14:00,215.33,215.35,215.27,215.29,161600000.0
2008-07-24 04:15:00,215.29,215.32,215.265,215.305,116500000.0
2008-07-24 04:16:00,215.315,215.33,215.285,215.325,29800000.0
2008-07-24 04:17:00,215.32,215.32,215.26,215.27,86200000.0
2008-07-24 04:18:00,215.285,215.31,215.26,215.28,94900000.0
2008-07-24 04:19:00,215.28,215.33,215.28,215.31,45400000.0
2008-07-24 04:20:00,215.31,215.33,215.31,215.32,30400000.0
2008-07-24 04:21:00,215.32,215.335,215.32,215.33,15100000.0
2008-07-24 04:22:00,215.32,215.35,215.31,215.33,68500000.0
2008-07-24 04:23:00,215.33,215.33,215.305,215.32,102400000.0
2008-07-24 04:24:00,215.32,215.32,215.25,215.27,94400000.0
2008-07-24 04:25:00,215.285,215.285,215.235,215.26,111700000.0
2008-07-24 04:26:00,215.26,215.26,215.235,215.26,93000000.0
2008-07-24 04:27:00,215.26,215.295,215.26,215.28,108400000.0
2008-07-24 04:28:00,215.28,215.3,215.255,215.275,58400000.0
2008-07-24 04:29:00,215.28,215.3,215.28,215.29,25600000.0
2008-07-24 04:30:00,215.295,215.315,215.29,215.305,35300000.0
2008-07-24 04:31:00,215.305,215.34,215.3,215.325,86500000.0
2008-07-24 04:32:00,215.33,215.335,215.29,215.3,121500000.0
2008-07-24 04:33:00,215.315,215.315,215.285,215.29,37200000.0
2008-07-24 04:34:00,215.29,215.305,215.245,215.245,80100000.0
2008-07-24 04:35:00,215.26,215.28,215.24,215.275,59100000.0
2008-07-24 04:36:00,215.265,215.28,215.265,215.28,14700000.0
2008-07-24 04:37:00,215.28,215.285,215.255,215.27,57100000.0
2008-07-24 04:38:00,215.28,215.28,215.28,215.28,15900000.0
2008-07-24 04:39:00,215.275,215.285,215.275,215.28,9100000.0
2008-07-24 04:40:00,215.28,215.28,215.26,215.26,38000000.0
2008-07-24 04:41:00,215.26,215.29,215.26,215.29,32900000.0
2008-07-24 04:42:00,215.29,215.29,215.265,215.28,58800000.0
2008-07-24 04:43:00,215.28,215.29,215.27,215.29,69700000.0
2008-07-24 04:44:00,215.29,215.29,215.29,215.29,8500000.0
2008-07-24 04:45:00,215.29,215.29,215.28,215.28,37300000.0
2008-07-24 04:46:00,215.29,215.295,215.275,215.29,57100000.0
2008-07-24 04:47:00,215.295,215.31,215.26,215.29,95000000.0
2008-07-24 04:48:00,215.29,215.335,215.28,215.305,30500000.0
2008-07-24 04:49:00,215.31,215.33,215.285,215.33,79100000.0
2008-07-24 04:50:00,215.33,215.345,215.29,215.3,82400000.0
2008-07-24 04:51:00,215.3,215.3,215.26,215.29,34800000.0
2008-07-24 04:52:00,215.29,215.305,215.28,215.3,119600000.0
2008-07-24 04:53:00,215.29,215.3,215.29,215.3,44000000.0
2008-07-24 04:54:00,215.29,215.3,215.28,215.28,71400000.0
2008-07-24 04:55:00,215.28,215.28,215.275,215.275,7400000.0
2008-07-24 04:56:00,215.29,215.3,215.29,215.3,4000000.0
2008-07-24 04:57:00,215.3,215.3,215.26,215.27,85200000.0
2008-07-24 04:58:00,215.27,215.3,215.255,215.28,108900000.0
2008-07-24 04:59:00,215.275,215.28,215.255,215.27,73000000.0
2008-07-24 05:00:00,215.27,215.28,215.27,215.28,10800000.0
2008-07-24 05:01:00,215.28,215.28,215.255,215.255,10800000.0
2008-07-24 05:02:00,215.26,215.26,215.26,215.26,2700000.0
2008-07-24 05:03:00,215.26,215.26,215.225,215.24,75100000.0
2008-07-24 05:04:00,215.24,215.25,215.23,215.23,36100000.0
2008-07-24 05:05:00,215.24,215.24,215.2,215.21,31000000.0
2008-07-24 05:06:00,215.21,215.21,215.19,215.19,18200000.0
2008-07-24 05:07:00,215.19,215.21,215.18,215.2,79600000.0
2008-07-24 05:08:00,215.2,215.22,215.2,215.22,30400000.0
2008-07-24 05:09:00,215.23,215.24,215.215,215.24,69200000.0
2008-07-24 05:10:00,215.24,215.24,215.21,215.22,50200000.0
2008-07-24 05:11:00,215.22,215.23,215.2,215.23,46200000.0
2008-07-24 05:12:00,215.23,215.25,215.21,215.25,36800000.0
2008-07-24 05:13:00,215.24,215.28,215.23,215.28,80300000.0
2008-07-24 05:14:00,215.28,215.28,215.25,215.25,56400000.0
2008-07-24 05:15:00,215.24,215.25,215.225,215.23,39800000.0
2008-07-24 05:16:00,215.23,215.24,215.2,215.23,47300000.0
2008-07-24 05:17:00,215.23,215.245,215.21,215.21,33500000.0
2008-07-24 05:18:00,215.215,215.23,215.205,215.23,23700000.0
2008-07-24 05:19:00,215.23,215.23,215.205,215.21,14500000.0
2008-07-24 05:20:00,215.21,215.22,215.185,215.195,120300000.0
2008-07-24 05:21:00,215.195,215.225,215.18,215.225,126800000.0
2008-07-24 05:22:00,215.215,215.215,215.12,215.13,94600000.0
2008-07-24 05:23:00,215.135,215.21,215.115,215.21,99500000.0
2008-07-24 05:24:00,215.22,215.25,215.21,215.25,32100000.0
2008-07-24 05:25:00,215.26,215.28,215.24,215.24,45900000.0
2008-07-24 05:26:00,215.24,215.29,215.24,215.28,132400000.0
2008-07-24 05:27:00,215.28,215.28,215.27,215.28,23000000.0
2008-07-24 05:28:00,215.27,215.3,215.27,215.3,49600000.0
2008-07-24 05:29:00,215.3,215.3,215.3,215.3,26600000.0
2008-07-24 05:30:00,215.3,215.34,215.3,215.34,85400000.0
2008-07-24 05:31:00,215.35,215.36,215.35,215.35,28700000.0
2008-07-24 05:32:00,215.35,215.35,215.33,215.35,23400000.0
2008-07-24 05:33:00,215.34,215.36,215.34,215.35,18300000.0
2008-07-24 05:34:00,215.36,215.36,215.33,215.33,16800000.0
2008-07-24 05:35:00,215.33,215.33,215.295,215.32,33400000.0
2008-07-24 05:36:00,215.31,215.31,215.295,215.31,55100000.0
2008-07-24 05:37:00,215.31,215.34,215.31,215.33,20400000.0
2008-07-24 05:38:00,215.33,215.34,215.32,215.32,21600000.0
2008-07-24 05:39:00,215.32,215.33,215.31,215.33,35700000.0
2008-07-24 05:40:00,215.33,215.33,215.3,215.32,69900000.0
2008-07-24 05:41:00,215.31,215.33,215.3,215.3,76700000.0
2008-07-24 05:42:00,215.3,215.3,215.28,215.29,73400000.0
2008-07-24 05:43:00,215.29,215.29,215.25,215.25,89300000.0
2008-07-24 05:44:00,215.26,215.27,215.22,215.23,68500000.0
2008-07-24 05:45:00,215.23,215.24,215.175,215.24,103200000.0
2008-07-24 05:46:00,215.25,215.25,215.22,215.23,23500000.0
2008-07-24 05:47:00,215.23,215.26,215.23,215.24,52700000.0
2008-07-24 05:48:00,215.25,215.25,215.25,215.25,4700000.0
2008-07-24 05:49:00,215.24,215.25,215.2,215.21,13700000.0
2008-07-24 05:50:00,215.21,215.23,215.21,215.23,11100000.0
2008-07-24 05:51:00,215.23,215.25,215.23,215.23,57500000.0
2008-07-24 05:52:00,215.23,215.255,215.23,215.25,40800000.0
2008-07-24 05:53:00,215.245,215.25,215.23,215.25,22800000.0
2008-07-24 05:54:00,215.245,215.25,215.235,215.235,9700000.0
2008-07-24 05:55:00,215.24,215.25,215.225,215.23,32200000.0
2008-07-24 05:56:00,215.22,215.25,215.22,215.225,54300000.0
2008-07-24 05:57:00,215.23,215.25,215.23,215.25,50000000.0
2008-07-24 05:58:00,215.25,215.25,215.23,215.23,14400000.0
2008-07-24 05:59:00,215.23,215.23,215.23,215.23,2700000.0
2008-07-24 06:00:00,215.22,215.23,215.22,215.23,6400000.0
2008-07-24 06:01:00,215.23,215.245,215.23,215.24,36500000.0
2008-07-24 06:02:00,215.24,215.31,215.23,215.295,125100000.0
2008-07-24 06:03:00,215.285,215.355,215.285,215.33,138600000.0
2008-07-24 06:04:00,215.33,215.33,215.275,215.285,87800000.0
2008-07-24 06:05:00,215.28,215.33,215.28,215.315,67100000.0
2008-07-24 06:06:00,215.32,215.32,215.31,215.32,43600000.0
2008-07-24 06:07:00,215.32,215.33,215.295,215.325,153800000.0
2008-07-24 06:08:00,215.325,215.405,215.325,215.395,61200000.0
2008-07-24 06:09:00,215.4,215.4,215.375,215.375,69800000.0
2008-07-24 06:10:00,215.38,215.38,215.37,215.37,19500000.0
2008-07-24 06:11:00,215.37,215.38,215.35,215.35,66500000.0
2008-07-24 06:12:00,215.35,215.36,215.35,215.36,53600000.0
2008-07-24 06:13:00,215.36,215.38,215.35,215.36,80600000.0
2008-07-24 06:14:00,215.37,215.37,215.34,215.35,63700000.0
2008-07-24 06:15:00,215.35,215.35,215.35,215.35,3700000.0
2008-07-24 06:16:00,215.35,215.39,215.345,215.37,70500000.0
2008-07-24 06:17:00,215.37,215.37,215.345,215.36,41400000.0
2008-07-24 06:18:00,215.36,215.365,215.35,215.365,68100000.0
2008-07-24 06:19:00,215.365,215.395,215.36,215.38,77600000.0
2008-07-24 06:20:00,215.38,215.42,215.38,215.42,92800000.0
2008-07-24 06:21:00,215.42,215.42,215.395,215.4,15500000.0
2008-07-24 06:22:00,215.4,215.4,215.4,215.4,42000000.0
2008-07-24 06:23:00,215.4,215.42,215.4,215.42,29200000.0
2008-07-24 06:24:00,215.42,215.42,215.395,215.395,57200000.0
2008-07-24 06:25:00,215.4,215.46,215.4,215.42,70400000.0
2008-07-24 06:26:00,215.395,215.44,215.395,215.44,59200000.0
2008-07-24 06:27:00,215.455,215.46,215.43,215.43,44900000.0
2008-07-24 06:28:00,215.445,215.48,215.445,215.48,176200000.0
2008-07-24 06:29:00,215.48,215.49,215.445,215.465,128200000.0
2008-07-24 06:30:00,215.485,215.495,215.45,215.495,114600000.0
2008-07-24 06:31:00,215.495,215.5,215.46,215.46,103900000.0
2008-07-24 06:32:00,215.455,215.48,215.45,215.48,39400000.0
2008-07-24 06:33:00,215.48,215.48,215.455,215.46,7800000.0
2008-07-24 06:34:00,215.46,215.47,215.46,215.46,14200000.0
2008-07-24 06:35:00,215.46,215.46,215.43,215.43,34900000.0
2008-07-24 06:36:00,215.44,215.44,215.415,215.42,20600000.0
2008-07-24 06:37:00,215.415,215.415,215.4,215.41,32900000.0
2008-07-24 06:38:00,215.41,215.45,215.41,215.45,41500000.0
2008-07-24 06:39:00,215.45,215.45,215.425,215.45,88500000.0
2008-07-24 06:40:00,215.44,215.45,215.385,215.395,110800000.0
2008-07-24 06:41:00,215.4,215.405,215.38,215.38,30200000.0
2008-07-24 06:42:00,215.38,215.385,215.345,215.365,59400000.0
2008-07-24 06:43:00,215.365,215.395,215.365,215.395,38100000.0
2008-07-24 06:44:00,215.39,215.39,215.38,215.39,32900000.0
2008-07-24 06:45:00,215.385,215.41,215.385,215.4,13000000.0
2008-07-24 06:46:00,215.4,215.42,215.395,215.42,32400000.0
2008-07-24 06:47:00,215.42,215.46,215.42,215.44,69500000.0
2008-07-24 06:48:00,215.44,215.46,215.43,215.46,18000000.0
2008-07-24 06:49:00,215.47,215.48,215.46,215.47,29500000.0
2008-07-24 06:50:00,215.47,215.48,215.46,215.46,58700000.0
2008-07-24 06:51:00,215.46,215.46,215.45,215.45,8100000.0
2008-07-24 06:52:00,215.46,215.46,215.45,215.46,9000000.0
2008-07-24 06:53:00,215.46,215.47,215.45,215.46,46700000.0
2008-07-24 06:54:00,215.46,215.46,215.44,215.445,31600000.0
2008-07-24 06:55:00,215.44,215.45,215.43,215.435,42400000.0
2008-07-24 06:56:00,215.45,215.46,215.43,215.45,67200000.0
2008-07-24 06:57:00,215.435,215.47,215.435,215.46,53500000.0
2008-07-24 06:58:00,215.46,215.51,215.46,215.485,139000000.0
2008-07-24 06:59:00,215.48,215.48,215.465,215.475,37600000.0
2008-07-24 07:00:00,215.475,215.505,215.45,215.45,99200000.0
2008-07-24 07:01:00,215.46,215.495,215.46,215.47,176400000.0
2008-07-24 07:02:00,215.48,215.495,215.465,215.47,70300000.0
2008-07-24 07:03:00,215.475,215.475,215.465,215.465,10300000.0
2008-07-24 07:04:00,215.465,215.475,215.465,215.475,6200000.0
2008-07-24 07:05:00,215.47,215.48,215.46,215.47,53900000.0
2008-07-24 07:06:00,215.465,215.48,215.45,215.45,51700000.0
2008-07-24 07:07:00,215.45,215.45,215.45,215.45,16500000.0
2008-07-24 07:08:00,215.445,215.46,215.445,215.46,46000000.0
2008-07-24 07:09:00,215.46,215.505,215.455,215.5,59800000.0
2008-07-24 07:10:00,215.5,215.52,215.475,215.485,95100000.0
2008-07-24 07:11:00,215.485,215.51,215.485,215.49,53900000.0
2008-07-24 07:12:00,215.48,215.48,215.435,215.465,36400000.0
2008-07-24 07:13:00,215.465,215.48,215.425,215.45,51500000.0
2008-07-24 07:14:00,215.455,215.5,215.43,215.49,104000000.0
2008-07-24 07:15:00,215.49,215.49,215.44,215.46,95600000.0
2008-07-24 07:16:00,215.475,215.485,215.42,215.44,40200000.0
2008-07-24 07:17:00,215.45,215.48,215.45,215.45,19800000.0
2008-07-24 07:18:00,215.45,215.47,215.45,215.47,53200000.0
2008-07-24 07:19:00,215.46,215.47,215.46,215.47,16400000.0
2008-07-24 07:20:00,215.47,215.48,215.43,215.47,120600000.0
2008-07-24 07:21:00,215.47,215.505,215.45,215.49,106500000.0
2008-07-24 07:22:00,215.495,215.505,215.47,215.48,94000000.0
2008-07-24 07:23:00,215.475,215.49,215.435,215.46,125300000.0
2008-07-24 07:24:00,215.47,215.47,215.42,215.45,136600000.0
2008-07-24 07:25:00,215.455,215.465,215.435,215.435,49400000.0
2008-07-24 07:26:00,215.435,215.46,215.43,215.445,61100000.0
2008-07-24 07:27:00,215.45,215.49,215.45,215.45,63500000.0
2008-07-24 07:28:00,215.45,215.49,215.44,215.46,90400000.0
2008-07-24 07:29:00,215.45,215.45,215.43,215.43,13400000.0
2008-07-24 07:30:00,215.43,215.43,215.4,215.4,30000000.0
2008-07-24 07:31:00,215.41,215.41,215.36,215.37,68600000.0
2008-07-24 07:32:00,215.37,215.38,215.34,215.38,88900000.0
2008-07-24 07:33:00,215.39,215.4,215.39,215.395,11100000.0
2008-07-24 07:34:00,215.41,215.41,215.39,215.4,19600000.0
2008-07-24 07:35:00,215.4,215.43,215.4,215.42,157300000.0
2008-07-24 07:36:00,215.42,215.465,215.42,215.45,46300000.0
2008-07-24 07:37:00,215.45,215.45,215.44,215.44,16400000.0
2008-07-24 07:38:00,215.43,215.485,215.43,215.485,30100000.0
2008-07-24 07:39:00,215.49,215.49,215.45,215.46,94100000.0
2008-07-24 07:40:00,215.46,215.49,215.45,215.48,90600000.0
2008-07-24 07:41:00,215.49,215.505,215.37,215.4,125300000.0
2008-07-24 07:42:00,215.4,215.42,215.365,215.405,105000000.0
2008-07-24 07:43:00,215.42,215.42,215.395,215.395,27900000.0
2008-07-24 07:44:00,215.4,215.43,215.4,215.43,20000000.0
2008-07-24 07:45:00,215.42,215.43,215.42,215.43,32200000.0
2008-07-24 07:46:00,215.43,215.505,215.42,215.485,37900000.0
2008-07-24 07:47:00,215.485,215.505,215.435,215.445,80600000.0
2008-07-24 07:48:00,215.425,215.505,215.425,215.475,55300000.0
2008-07-24 07:49:00,215.48,215.5,215.45,215.46,102900000.0
2008-07-24 07:50:00,215.47,215.49,215.45,215.49,63400000.0
2008-07-24 07:51:00,215.48,215.48,215.455,215.455,137900000.0
2008-07-24 07:52:00,215.46,215.46,215.43,215.44,112300000.0
2008-07-24 07:53:00,215.44,215.455,215.435,215.44,14300000.0
2008-07-24 07:54:00,215.44,215.49,215.44,215.465,104800000.0
2008-07-24 07:55:00,215.465,215.525,215.45,215.48,88000000.0
2008-07-24 07:56:00,215.48,215.48,215.46,215.48,35200000.0
2008-07-24 07:57:00,215.48,215.48,215.46,215.47,51200000.0
2008-07-24 07:58:00,215.48,215.48,215.46,215.47,66000000.0
2008-07-24 07:59:00,215.47,215.48,215.4,215.4,234700000.0
2008-07-24 08:00:00,215.41,215.455,215.39,215.455,144000000.0
2008-07-24 08:01:00,215.46,215.5,215.455,215.48,137600000.0
2008-07-24 08:02:00,215.47,215.48,215.47,215.47,32700000.0
2008-07-24 08:03:00,215.46,215.5,215.455,215.48,148600000.0
2008-07-24 08:04:00,215.47,215.49,215.465,215.49,93800000.0
2008-07-24 08:05:00,215.49,215.49,215.46,215.47,132700000.0
2008-07-24 08:06:00,215.48,215.49,215.41,215.41,271400000.0
2008-07-24 08:07:00,215.41,215.42,215.39,215.39,70100000.0
2008-07-24 08:08:00,215.39,215.42,215.365,215.375,229900000.0
2008-07-24 08:09:00,215.37,215.45,215.355,215.44,222900000.0
2008-07-24 08:10:00,215.425,215.445,215.41,215.42,154300000.0
2008-07-24 08:11:00,215.41,215.45,215.4,215.42,120100000.0
2008-07-24 08:12:00,215.43,215.47,215.41,215.45,146600000.0
2008-07-24 08:13:00,215.46,215.47,215.45,215.45,51800000.0
2008-07-24 08:14:00,215.46,215.51,215.44,215.48,186500000.0
2008-07-24 08:15:00,215.465,215.55,215.445,215.53,174700000.0
2008-07-24 08:16:00,215.53,215.54,215.44,215.53,315000000.0
2008-07-24 08:17:00,215.53,215.6,215.53,215.57,226100000.0
2008-07-24 08:18:00,215.56,215.57,215.52,215.54,94000000.0
2008-07-24 08:19:00,215.545,215.55,215.505,215.53,100400000.0
2008-07-24 08:20:00,215.53,215.54,215.47,215.47,199000000.0
2008-07-24 08:21:00,215.485,215.485,215.43,215.44,195100000.0
2008-07-24 08:22:00,215.43,215.465,215.41,215.45,190800000.0
2008-07-24 08:23:00,215.45,215.47,215.415,215.43,182200000.0
2008-07-24 08:24:00,215.44,215.45,215.42,215.45,117000000.0
2008-07-24 08:25:00,215.45,215.47,215.44,215.45,76700000.0
2008-07-24 08:26:00,215.44,215.5,215.43,215.49,266000000.0
2008-07-24 08:27:00,215.49,215.51,215.41,215.42,189700000.0
2008-07-24 08:28:00,215.43,215.44,215.4,215.42,154100000.0
2008-07-24 08:29:00,215.42,215.44,215.38,215.415,300900000.0
2008-07-24 08:30:00,215.42,215.455,215.38,215.39,287700000.0
2008-07-24 08:31:00,215.39,215.42,215.39,215.4,156400000.0
2008-07-24 08:32:00,215.4,215.42,215.4,215.41,87600000.0
2008-07-24 08:33:00,215.41,215.42,215.345,215.38,180900000.0
2008-07-24 08:34:00,215.38,215.4,215.345,215.39,339200000.0
2008-07-24 08:35:00,215.39,215.4,215.335,215.345,267700000.0
2008-07-24 08:36:00,215.35,215.4,215.34,215.39,223000000.0
2008-07-24 08:37:00,215.4,215.42,215.4,215.41,184800000.0
2008-07-24 08:38:00,215.41,215.44,215.39,215.41,162000000.0
2008-07-24 08:39:00,215.4,215.41,215.32,215.34,95200000.0
2008-07-24 08:40:00,215.34,215.4,215.31,215.335,152000000.0
2008-07-24 08:41:00,215.34,215.4,215.33,215.37,311100000.0
2008-07-24 08:42:00,215.37,215.4,215.37,215.38,85800000.0
2008-07-24 08:43:00,215.39,215.39,215.34,215.355,166700000.0
2008-07-24 08:44:00,215.35,215.36,215.27,215.275,320700000.0
2008-07-24 08:45:00,215.275,215.3,215.26,215.3,365800000.0
2008-07-24 08:46:00,215.31,215.34,215.26,215.27,414600000.0
2008-07-24 08:47:00,215.27,215.3,215.245,215.25,203600000.0
2008-07-24 08:48:00,215.25,215.255,215.22,215.22,162600000.0
2008-07-24 08:49:00,215.225,215.265,215.21,215.24,266400000.0
2008-07-24 08:50:00,215.24,215.26,215.13,215.195,310700000.0
2008-07-24 08:51:00,215.205,215.22,215.075,215.11,361800000.0
2008-07-24 08:52:00,215.11,215.15,215.1,215.11,476200000.0
2008-07-24 08:53:00,215.105,215.11,214.895,214.895,352000000.0
2008-07-24 08:54:00,214.905,214.915,214.83,214.86,424700000.0
2008-07-24 08:55:00,214.86,214.915,214.825,214.87,307700000.0
2008-07-24 08:56:00,214.875,214.95,214.86,214.91,290500000.0
2008-07-24 08:57:00,214.91,214.96,214.9,214.9,223850000.0
2008-07-24 08:58:00,214.9,214.9,214.8,214.83,286650000.0
2008-07-24 08:59:00,214.83,214.92,214.82,214.88,368300000.0
2008-07-24 09:00:00,214.88,214.925,214.86,214.9,375600000.0
2008-07-24 09:01:00,214.9,214.915,214.76,214.76,359600000.0
2008-07-24 09:02:00,214.77,214.8,214.735,214.78,393000000.0
2008-07-24 09:03:00,214.78,214.84,214.74,214.82,301900000.0
2008-07-24 09:04:00,214.795,214.835,214.75,214.82,316700000.0
2008-07-24 09:05:00,214.81,214.825,214.745,214.755,322900000.0
2008-07-24 09:06:00,214.755,214.795,214.7,214.76,358400000.0
2008-07-24 09:07:00,214.775,214.785,214.745,214.77,278300000.0
2008-07-24 09:08:00,214.77,214.8,214.755,214.775,199800000.0
2008-07-24 09:09:00,214.775,214.775,214.695,214.695,282700000.0
2008-07-24 09:10:00,214.7,214.745,214.68,214.705,184000000.0
2008-07-24 09:11:00,214.69,214.715,214.645,214.71,328500000.0
2008-07-24 09:12:00,214.71,214.71,214.595,214.65,271900000.0
2008-07-24 09:13:00,214.65,214.69,214.62,214.69,247300000.0
2008-07-24 09:14:00,214.69,214.74,214.67,214.705,283600000.0
2008-07-24 09:15:00,214.705,214.81,214.705,214.72,272800000.0
2008-07-24 09:16:00,214.72,214.765,214.68,214.765,222000000.0
2008-07-24 09:17:00,214.765,214.81,214.75,214.8,181300000.0
2008-07-24 09:18:00,214.8,214.85,214.79,214.84,163200000.0
2008-07-24 09:19:00,214.84,214.89,214.795,214.805,93700000.0
2008-07-24 09:20:00,214.79,214.835,214.77,214.79,195500000.0
2008-07-24 09:21:00,214.79,214.815,214.745,214.76,166400000.0
2008-07-24 09:22:00,214.77,214.9,214.77,214.85,297500000.0
2008-07-24 09:23:00,214.85,214.88,214.805,214.865,333200000.0
2008-07-24 09:24:00,214.86,214.89,214.825,214.85,238900000.0
2008-07-24 09:25:00,214.85,214.865,214.825,214.86,209600000.0
2008-07-24 09:26:00,214.86,214.87,214.82,214.825,199200000.0
2008-07-24 09:27:00,214.83,214.9,214.82,214.87,125600000.0
2008-07-24 09:28:00,214.87,214.93,214.82,214.93,222800000.0
2008-07-24 09:29:00,214.93,214.93,214.845,214.875,198000000.0
2008-07-24 09:30:00,214.88,214.89,214.825,214.86,322600000.0
2008-07-24 09:31:00,214.85,214.885,214.81,214.815,139100000.0
2008-07-24 09:32:00,214.82,214.825,214.77,214.79,164600000.0
2008-07-24 09:33:00,214.79,214.84,214.785,214.84,180100000.0
2008-07-24 09:34:00,214.84,214.86,214.82,214.86,277700000.0
2008-07-24 09:35:00,214.87,214.94,214.86,214.895,298900000.0
2008-07-24 09:36:00,214.9,214.93,214.865,214.885,235200000.0
2008-07-24 09:37:00,214.875,214.875,214.83,214.83,185700000.0
2008-07-24 09:38:00,214.83,214.85,214.8,214.82,199800000.0
2008-07-24 09:39:00,214.835,214.86,214.81,214.85,241900000.0
2008-07-24 09:40:00,214.85,214.865,214.8,214.81,188100000.0
2008-07-24 09:41:00,214.82,214.82,214.78,214.78,65900000.0
2008-07-24 09:42:00,214.795,214.8,214.745,214.76,117800000.0
2008-07-24 09:43:00,214.775,214.82,214.745,214.82,160000000.0
2008-07-24 09:44:00,214.815,214.84,214.775,214.8,190600000.0
2008-07-24 09:45:00,214.8,214.81,214.75,214.79,245400000.0
2008-07-24 09:46:00,214.78,214.86,214.74,214.84,287400000.0
2008-07-24 09:47:00,214.84,214.85,214.795,214.84,173800000.0
2008-07-24 09:48:00,214.84,214.87,214.82,214.865,203500000.0
2008-07-24 09:49:00,214.875,214.875,214.805,214.805,173000000.0
2008-07-24 09:50:00,214.81,214.83,214.765,214.77,187000000.0
2008-07-24 09:51:00,214.77,214.79,214.755,214.77,126500000.0
2008-07-24 09:52:00,214.77,214.77,214.735,214.76,115400000.0
2008-07-24 09:53:00,214.765,214.81,214.75,214.78,155500000.0
2008-07-24 09:54:00,214.78,214.845,214.765,214.845,145900000.0
2008-07-24 09:55:00,214.845,214.955,214.845,214.89,208100000.0
2008-07-24 09:56:00,214.895,214.915,214.88,214.88,271700000.0
2008-07-24 09:57:00,214.895,214.91,214.86,214.89,200300000.0
2008-07-24 09:58:00,214.9,214.905,214.86,214.86,188300000.0
2008-07-24 09:59:00,214.86,214.88,214.83,214.87,189600000.0
2008-07-24 10:00:00,214.875,214.905,214.665,214.71,333900000.0
2008-07-24 10:01:00,214.71,214.74,214.67,214.74,308000000.0
2008-07-24 10:02:00,214.74,214.75,214.625,214.645,309300000.0
2008-07-24 10:03:00,214.645,214.8,214.645,214.76,309100000.0
2008-07-24 10:04:00,214.76,214.76,214.635,214.65,232300000.0
2008-07-24 10:05:00,214.65,214.665,214.505,214.52,323200000.0
2008-07-24 10:06:00,214.52,214.545,214.46,214.5,229600000.0
2008-07-24 10:07:00,214.475,214.51,214.44,214.46,204100000.0
2008-07-24 10:08:00,214.465,214.475,214.33,214.42,279200000.0
2008-07-24 10:09:00,214.42,214.45,214.295,214.37,347000000.0
2008-07-24 10:10:00,214.38,214.395,214.32,214.345,355400000.0
2008-07-24 10:11:00,214.365,214.4,214.34,214.375,277500000.0
2008-07-24 10:12:00,214.37,214.38,214.31,214.37,288200000.0
2008-07-24 10:13:00,214.36,214.41,214.27,214.27,189335000.0
2008-07-24 10:14:00,214.27,214.3,214.195,214.265,304600000.0
2008-07-24 10:15:00,214.275,214.285,214.21,214.26,204900000.0
2008-07-24 10:16:00,214.27,214.28,214.165,214.24,204300000.0
2008-07-24 10:17:00,214.25,214.25,214.18,214.215,298000000.0
2008-07-24 10:18:00,214.21,214.29,214.195,214.245,390000000.0
2008-07-24 10:19:00,214.26,214.27,214.19,214.21,337800000.0
2008-07-24 10:20:00,214.21,214.26,214.175,214.225,234300000.0
2008-07-24 10:21:00,214.215,214.24,214.165,214.21,378200000.0
2008-07-24 10:22:00,214.21,214.29,214.21,214.29,317200000.0
2008-07-24 10:23:00,214.29,214.32,214.225,214.255,330000000.0
2008-07-24 10:24:00,214.255,214.255,214.2,214.2,275800000.0
2008-07-24 10:25:00,214.195,214.225,214.17,214.2,235000000.0
2008-07-24 10:26:00,214.2,214.23,214.175,214.21,298000000.0
2008-07-24 10:27:00,214.2,214.25,214.18,214.24,316400000.0
2008-07-24 10:28:00,214.235,214.305,214.195,214.27,371100000.0
2008-07-24 10:29:00,214.27,214.32,214.175,214.21,267100000.0
2008-07-24 10:30:00,214.22,214.22,213.74,213.83,454100000.0
2008-07-24 10:31:00,213.83,214.045,213.83,214.03,316000000.0
2008-07-24 10:32:00,214.03,214.04,213.895,213.9,330800000.0
2008-07-24 10:33:00,213.9,213.905,213.805,213.805,294200000.0
2008-07-24 10:34:00,213.8,213.875,213.785,213.865,236700000.0
2008-07-24 10:35:00,213.87,213.91,213.815,213.9,152500000.0
2008-07-24 10:36:00,213.91,213.92,213.845,213.91,164400000.0
2008-07-24 10:37:00,213.9,213.975,213.885,213.955,172500000.0
2008-07-24 10:38:00,213.95,213.96,213.835,213.88,174200000.0
2008-07-24 10:39:00,213.87,214.025,213.865,214.025,195000000.0
2008-07-24 10:40:00,214.03,214.055,213.99,213.99,316200000.0
2008-07-24 10:41:00,213.99,214.04,213.985,214.0,264300000.0
2008-07-24 10:42:00,214.0,214.085,213.985,214.055,277000000.0
2008-07-24 10:43:00,214.04,214.07,213.955,213.995,272000000.0
2008-07-24 10:44:00,213.98,213.995,213.925,213.97,181400000.0
2008-07-24 10:45:00,213.97,213.975,213.915,213.93,160600000.0
2008-07-24 10:46:00,213.92,213.93,213.855,213.915,199000000.0
2008-07-24 10:47:00,213.9,213.92,213.79,213.86,442200000.0
2008-07-24 10:48:00,213.86,213.865,213.785,213.86,384500000.0
2008-07-24 10:49:00,213.86,213.93,213.835,213.92,182800000.0
2008-07-24 10:50:00,213.92,213.97,213.875,213.92,391200000.0
2008-07-24 10:51:00,213.92,213.94,213.9,213.93,143100000.0
2008-07-24 10:52:00,213.935,214.01,213.935,213.99,220700000.0
2008-07-24 10:53:00,213.99,213.99,213.94,213.97,288200000.0
2008-07-24 10:54:00,213.975,214.055,213.975,214.055,215900000.0
2008-07-24 10:55:00,214.045,214.07,214.02,214.02,254900000.0
2008-07-24 10:56:00,214.03,214.07,214.01,214.07,293900000.0
2008-07-24 10:57:00,214.07,214.08,213.985,213.985,126100000.0
2008-07-24 10:58:00,213.985,213.985,213.93,213.93,160600000.0
2008-07-24 10:59:00,213.93,213.945,213.93,213.935,61000000.0
2008-07-24 11:00:00,213.94,213.95,213.885,213.95,162800000.0
2008-07-24 11:01:00,213.96,213.96,213.9,213.92,88400000.0
2008-07-24 11:02:00,213.91,213.92,213.88,213.91,131600000.0
2008-07-24 11:03:00,213.905,213.94,213.895,213.92,215600000.0
2008-07-24 11:04:00,213.925,213.95,213.91,213.91,177300000.0
2008-07-24 11:05:00,213.91,214.01,213.91,213.98,161700000.0
2008-07-24 11:06:00,213.98,213.98,213.91,213.93,183200000.0
2008-07-24 11:07:00,213.93,213.965,213.905,213.965,119300000.0
2008-07-24 11:08:00,213.955,213.97,213.935,213.945,159800000.0
2008-07-24 11:09:00,213.945,213.96,213.91,213.92,148800000.0
2008-07-24 11:10:00,213.92,213.95,213.9,213.94,212600000.0
2008-07-24 11:11:00,213.945,213.98,213.92,213.96,217000000.0
2008-07-24 11:12:00,213.96,213.97,213.91,213.92,68600000.0
2008-07-24 11:13:00,213.92,213.92,213.88,213.9,154400000.0
2008-07-24 11:14:00,213.9,213.93,213.85,213.86,149900000.0
2008-07-24 11:15:00,213.86,213.86,213.8,213.81,166300000.0
2008-07-24 11:16:00,213.81,213.84,213.81,213.82,163800000.0
2008-07-24 11:17:00,213.83,213.855,213.81,213.85,125200000.0
2008-07-24 11:18:00,213.85,213.915,213.85,213.875,137200000.0
2008-07-24 11:19:00,213.89,213.9,213.835,213.84,206000000.0
2008-07-24 11:20:00,213.84,213.9,213.81,213.88,242100000.0
2008-07-24 11:21:00,213.88,213.92,213.845,213.86,264800000.0
2008-07-24 11:22:00,213.855,213.87,213.81,213.815,103900000.0
2008-07-24 11:23:00,213.81,213.835,213.785,213.8,233800000.0
2008-07-24 11:24:00,213.8,213.83,213.8,213.83,181000000.0
2008-07-24 11:25:00,213.84,213.88,213.84,213.88,212400000.0
2008-07-24 11:26:00,213.89,213.89,213.8,213.82,216500000.0
2008-07-24 11:27:00,213.83,213.91,213.83,213.91,206700000.0
2008-07-24 11:28:00,213.91,213.92,213.88,213.92,191400000.0
2008-07-24 11:29:00,213.92,213.93,213.88,213.895,202800000.0
2008-07-24 11:30:00,213.895,213.99,213.895,213.96,230900000.0
2008-07-24 11:31:00,213.96,214.02,213.96,213.99,258500000.0
2008-07-24 11:32:00,213.99,214.01,213.965,213.98,224900000.0
2008-07-24 11:33:00,213.99,214.03,213.98,214.03,125200000.0
2008-07-24 11:34:00,214.03,214.05,213.995,214.02,123500000.0
2008-07-24 11:35:00,214.02,214.085,214.005,214.05,171000000.0
2008-07-24 11:36:00,214.065,214.08,214.045,214.075,184800000.0
2008-07-24 11:37:00,214.065,214.115,214.06,214.07,120700000.0
2008-07-24 11:38:00,214.07,214.07,214.0,214.01,249800000.0
2008-07-24 11:39:00,214.02,214.07,213.975,214.04,298300000.0
2008-07-24 11:40:00,214.03,214.04,213.955,213.98,193000000.0
2008-07-24 11:41:00,213.99,213.99,213.92,213.935,150800000.0
2008-07-24 11:42:00,213.92,213.95,213.92,213.95,153600000.0
2008-07-24 11:43:00,213.95,213.98,213.91,213.98,284100000.0
2008-07-24 11:44:00,213.98,214.04,213.935,213.935,231600000.0
2008-07-24 11:45:00,213.935,214.01,213.93,214.005,323500000.0
2008-07-24 11:46:00,213.99,214.02,213.985,214.015,159100000.0
2008-07-24 11:47:00,214.02,214.025,213.99,214.025,127500000.0
2008-07-24 11:48:00,214.025,214.04,213.97,214.005,126500000.0
2008-07-24 11:49:00,214.005,214.025,213.985,214.005,141100000.0
2008-07-24 11:50:00,213.995,214.05,213.99,214.03,271700000.0
2008-07-24 11:51:00,214.035,214.05,213.99,214.04,120800000.0
2008-07-24 11:52:00,214.04,214.075,214.035,214.075,225000000.0
2008-07-24 11:53:00,214.055,214.075,214.02,214.06,102500000.0
2008-07-24 11:54:00,214.045,214.075,213.975,213.975,124400000.0
2008-07-24 11:55:00,213.995,214.02,213.955,214.01,74100000.0
2008-07-24 11:56:00,214.01,214.025,213.98,213.99,230200000.0
2008-07-24 11:57:00,214.01,214.02,213.985,214.0,62100000.0
2008-07-24 11:58:00,214.015,214.025,213.98,213.99,160800000.0
2008-07-24 11:59:00,213.99,213.995,213.95,213.98,141100000.0
2008-07-24 12:00:00,213.98,213.985,213.92,213.95,182500000.0
2008-07-24 12:01:00,213.95,213.995,213.94,213.995,133400000.0
2008-07-24 12:02:00,213.995,214.005,213.97,213.99,124700000.0
2008-07-24 12:03:00,213.98,213.98,213.935,213.95,97200000.0
2008-07-24 12:04:00,213.955,213.98,213.93,213.96,152400000.0
2008-07-24 12:05:00,213.965,214.0,213.925,214.0,209000000.0
2008-07-24 12:06:00,213.99,214.06,213.99,214.06,129000000.0
2008-07-24 12:07:00,214.055,214.12,214.05,214.1,175200000.0
2008-07-24 12:08:00,214.1,214.19,214.085,214.14,175200000.0
2008-07-24 12:09:00,214.13,214.14,214.095,214.135,66900000.0
2008-07-24 12:10:00,214.14,214.18,214.14,214.18,103000000.0
2008-07-24 12:11:00,214.155,214.2,214.13,214.14,277800000.0
2008-07-24 12:12:00,214.15,214.17,214.11,214.14,247500000.0
2008-07-24 12:13:00,214.14,214.14,213.95,214.005,234000000.0
2008-07-24 12:14:00,214.01,214.04,213.94,214.02,193600000.0
2008-07-24 12:15:00,214.025,214.08,213.98,214.04,137500000.0
2008-07-24 12:16:00,214.04,214.09,214.04,214.07,135100000.0
2008-07-24 12:17:00,214.085,214.095,214.035,214.035,150300000.0
2008-07-24 12:18:00,214.055,214.085,214.045,214.065,37300000.0
2008-07-24 12:19:00,214.07,214.13,214.045,214.105,102400000.0
2008-07-24 12:20:00,214.125,214.14,214.105,214.13,101000000.0
2008-07-24 12:21:00,214.12,214.12,214.05,214.08,193800000.0
2008-07-24 12:22:00,214.08,214.16,214.07,214.15,183100000.0
2008-07-24 12:23:00,214.16,214.17,214.12,214.16,127800000.0
2008-07-24 12:24:00,214.15,214.155,214.12,214.13,129500000.0
2008-07-24 12:25:00,214.12,214.145,214.105,214.13,97800000.0
2008-07-24 12:26:00,214.14,214.14,214.105,214.135,173200000.0
2008-07-24 12:27:00,214.12,214.12,214.065,214.08,146200000.0
2008-07-24 12:28:00,214.09,214.125,214.075,214.11,131700000.0
2008-07-24 12:29:00,214.11,214.135,214.1,214.115,87600000.0
2008-07-24 12:30:00,214.115,214.115,214.05,214.085,138500000.0
2008-07-24 12:31:00,214.09,214.11,214.07,214.08,142000000.0
2008-07-24 12:32:00,214.09,214.125,214.075,214.11,172400000.0
2008-07-24 12:33:00,214.085,214.13,214.085,214.095,113700000.0
2008-07-24 12:34:00,214.115,214.135,214.07,214.13,171300000.0
2008-07-24 12:35:00,214.135,214.14,214.1,214.11,103700000.0
2008-07-24 12:36:00,214.11,214.14,214.1,214.12,157400000.0
2008-07-24 12:37:00,214.115,214.17,214.095,214.11,201800000.0
2008-07-24 12:38:00,214.1,214.11,214.08,214.09,160900000.0
2008-07-24 12:39:00,214.09,214.1,214.07,214.07,131500000.0
2008-07-24 12:40:00,214.08,214.08,214.05,214.055,96800000.0
2008-07-24 12:41:00,214.055,214.07,214.035,214.04,85600000.0
2008-07-24 12:42:00,214.045,214.09,214.015,214.055,115800000.0
2008-07-24 12:43:00,214.03,214.045,213.965,213.985,184300000.0
2008-07-24 12:44:00,213.99,214.03,213.95,213.995,232800000.0
2008-07-24 12:45:00,213.995,214.015,213.985,214.0,107000000.0
2008-07-24 12:46:00,214.015,214.09,213.99,214.03,205500000.0
2008-07-24 12:47:00,214.025,214.07,214.005,214.045,55000000.0
2008-07-24 12:48:00,214.06,214.075,214.05,214.06,96800000.0
2008-07-24 12:49:00,214.06,214.075,214.04,214.06,124900000.0
2008-07-24 12:50:00,214.06,214.07,214.04,214.04,54700000.0
2008-07-24 12:51:00,214.05,214.08,214.025,214.07,97500000.0
2008-07-24 12:52:00,214.07,214.1,214.07,214.1,87100000.0
2008-07-24 12:53:00,214.1,214.1,214.05,214.05,97600000.0
2008-07-24 12:54:00,214.055,214.065,214.01,214.03,147200000.0
2008-07-24 12:55:00,214.03,214.05,214.03,214.04,74500000.0
2008-07-24 12:56:00,214.04,214.05,214.01,214.02,72600000.0
2008-07-24 12:57:00,214.02,214.035,214.015,214.02,53900000.0
2008-07-24 12:58:00,214.02,214.02,213.98,214.0,94800000.0
2008-07-24 12:59:00,214.01,214.01,213.945,213.945,182180000.0
2008-07-24 13:00:00,213.965,214.01,213.94,214.01,177000000.0
2008-07-24 13:01:00,214.01,214.02,213.98,213.99,77300000.0
2008-07-24 13:02:00,213.99,214.01,213.96,213.975,91200000.0
2008-07-24 13:03:00,213.98,214.03,213.98,214.03,113100000.0
2008-07-24 13:04:00,214.02,214.03,213.975,214.0,88300000.0
2008-07-24 13:05:00,214.015,214.02,213.91,213.93,97540000.0
2008-07-24 13:06:00,213.93,214.01,213.93,213.99,79300000.0
2008-07-24 13:07:00,213.985,213.99,213.98,213.98,33900000.0
2008-07-24 13:08:00,213.98,214.08,213.97,214.06,176300000.0
2008-07-24 13:09:00,214.05,214.06,214.02,214.02,90500000.0
2008-07-24 13:10:00,214.02,214.02,213.94,213.96,52100000.0
2008-07-24 13:11:00,213.935,213.96,213.935,213.935,63000000.0
2008-07-24 13:12:00,213.935,214.01,213.935,213.965,107300000.0
2008-07-24 13:13:00,213.97,213.985,213.945,213.955,120500000.0
2008-07-24 13:14:00,213.955,214.01,213.955,214.005,290500000.0
2008-07-24 13:15:00,214.01,214.05,214.01,214.03,135600000.0
2008-07-24 13:16:00,214.03,214.04,214.01,214.01,66400000.0
2008-07-24 13:17:00,214.01,214.04,213.945,213.97,140680000.0
2008-07-24 13:18:00,213.97,214.02,213.945,214.01,195400000.0
2008-07-24 13:19:00,213.985,214.01,213.965,213.985,113700000.0
2008-07-24 13:20:00,214.0,214.01,213.945,213.965,89900000.0
2008-07-24 13:21:00,213.955,213.965,213.94,213.95,82400000.0
2008-07-24 13:22:00,213.95,213.95,213.94,213.94,31700000.0
2008-07-24 13:23:00,213.94,213.95,213.915,213.925,97200000.0
2008-07-24 13:24:00,213.92,213.935,213.89,213.91,71700000.0
2008-07-24 13:25:00,213.91,213.95,213.91,213.94,122500000.0
2008-07-24 13:26:00,213.94,213.96,213.94,213.95,89900000.0
2008-07-24 13:27:00,213.94,213.975,213.93,213.975,89400000.0
2008-07-24 13:28:00,213.975,214.005,213.955,214.0,146300000.0
2008-07-24 13:29:00,213.995,214.01,213.945,213.99,166600000.0
2008-07-24 13:30:00,213.99,214.03,213.975,214.02,116200000.0
2008-07-24 13:31:00,214.01,214.03,213.98,214.01,170000000.0
2008-07-24 13:32:00,214.01,214.03,213.99,214.02,69400000.0
2008-07-24 13:33:00,214.03,214.09,214.02,214.05,156400000.0
2008-07-24 13:34:00,214.055,214.08,214.0,214.01,114400000.0
2008-07-24 13:35:00,214.01,214.025,213.96,213.97,159900000.0
2008-07-24 13:36:00,213.97,213.98,213.91,213.955,159400000.0
2008-07-24 13:37:00,213.935,213.98,213.915,213.93,151900000.0
2008-07-24 13:38:00,213.935,213.935,213.865,213.895,114900000.0
2008-07-24 13:39:00,213.9,213.91,213.835,213.89,200500000.0
2008-07-24 13:40:00,213.885,213.955,213.85,213.935,172200000.0
2008-07-24 13:41:00,213.94,213.965,213.9,213.9,221500000.0
2008-07-24 13:42:00,213.9,213.915,213.85,213.865,94400000.0
2008-07-24 13:43:00,213.86,213.87,213.815,213.86,132900000.0
2008-07-24 13:44:00,213.855,213.885,213.84,213.88,117500000.0
2008-07-24 13:45:00,213.87,213.925,213.87,213.89,112500000.0
2008-07-24 13:46:00,213.89,214.025,213.89,213.97,248900000.0
2008-07-24 13:47:00,213.97,214.02,213.96,214.015,230600000.0
2008-07-24 13:48:00,214.015,214.02,213.9,213.93,210000000.0
2008-07-24 13:49:00,213.935,213.995,213.905,213.99,126400000.0
2008-07-24 13:50:00,213.975,214.035,213.97,214.0,182100000.0
2008-07-24 13:51:00,213.99,214.0,213.945,213.97,84200000.0
2008-07-24 13:52:00,213.945,214.005,213.945,213.985,73300000.0
2008-07-24 13:53:00,213.99,214.0,213.94,213.97,62400000.0
2008-07-24 13:54:00,213.96,213.98,213.955,213.96,80100000.0
2008-07-24 13:55:00,213.98,213.98,213.905,213.935,62300000.0
2008-07-24 13:56:00,213.925,213.935,213.89,213.935,68200000.0
2008-07-24 13:57:00,213.92,213.97,213.905,213.97,54400000.0
2008-07-24 13:58:00,213.93,214.0,213.93,213.98,53000000.0
2008-07-24 13:59:00,213.96,214.015,213.96,214.005,123700000.0
2008-07-24 14:00:00,213.98,214.06,213.98,214.055,117100000.0
2008-07-24 14:01:00,214.04,214.08,214.04,214.07,153800000.0
2008-07-24 14:02:00,214.07,214.12,214.07,214.08,197800000.0
2008-07-24 14:03:00,214.08,214.08,214.055,214.06,87900000.0
2008-07-24 14:04:00,214.06,214.08,214.06,214.07,76600000.0
2008-07-24 14:05:00,214.085,214.09,214.06,214.075,68300000.0
2008-07-24 14:06:00,214.06,214.115,214.055,214.09,173400000.0
2008-07-24 14:07:00,214.08,214.13,214.06,214.115,147000000.0
2008-07-24 14:08:00,214.115,214.135,214.105,214.11,118300000.0
2008-07-24 14:09:00,214.1,214.1,214.06,214.06,107900000.0
2008-07-24 14:10:00,214.07,214.08,214.05,214.05,64100000.0
2008-07-24 14:11:00,214.05,214.08,214.02,214.02,68300000.0
2008-07-24 14:12:00,214.025,214.035,213.995,214.01,89400000.0
2008-07-24 14:13:00,214.01,214.05,214.01,214.03,163800000.0
2008-07-24 14:14:00,214.03,214.07,214.02,214.07,155200000.0
2008-07-24 14:15:00,214.09,214.115,214.07,214.1,168200000.0
2008-07-24 14:16:00,214.105,214.15,214.09,214.15,231200000.0
2008-07-24 14:17:00,214.16,214.17,214.09,214.105,158600000.0
2008-07-24 14:18:00,214.11,214.12,214.08,214.11,176700000.0
2008-07-24 14:19:00,214.1,214.14,214.09,214.1,106000000.0
2008-07-24 14:20:00,214.1,214.13,214.085,214.1,174500000.0
2008-07-24 14:21:00,214.1,214.115,214.065,214.07,190200000.0
2008-07-24 14:22:00,214.07,214.09,214.03,214.04,173900000.0
2008-07-24 14:23:00,214.04,214.045,214.0,214.035,100400000.0
2008-07-24 14:24:00,214.04,214.04,214.015,214.02,38300000.0
2008-07-24 14:25:00,214.02,214.045,214.01,214.015,96700000.0
2008-07-24 14:26:00,214.02,214.02,213.975,214.005,94400000.0
2008-07-24 14:27:00,214.01,214.04,214.0,214.02,138300000.0
2008-07-24 14:28:00,214.03,214.04,213.965,214.015,135900000.0
2008-07-24 14:29:00,214.015,214.11,213.99,214.045,214700000.0
2008-07-24 14:30:00,214.055,214.08,213.92,213.945,323900000.0
2008-07-24 14:31:00,213.95,214.06,213.915,214.04,313500000.0
2008-07-24 14:32:00,214.04,214.05,214.0,214.01,243200000.0
2008-07-24 14:33:00,214.01,214.04,213.995,214.04,254300000.0
2008-07-24 14:34:00,214.03,214.04,213.97,214.0,243800000.0
2008-07-24 14:35:00,213.985,214.01,213.925,213.94,275300000.0
2008-07-24 14:36:00,213.94,214.0,213.92,213.95,280400000.0
2008-07-24 14:37:00,213.95,214.02,213.95,214.01,152800000.0
2008-07-24 14:38:00,214.01,214.02,213.94,213.94,194200000.0
2008-07-24 14:39:00,213.94,213.95,213.865,213.865,250100000.0
2008-07-24 14:40:00,213.87,213.88,213.815,213.85,186000000.0
2008-07-24 14:41:00,213.85,213.925,213.85,213.85,177700000.0
2008-07-24 14:42:00,213.84,213.87,213.815,213.84,185100000.0
2008-07-24 14:43:00,213.87,213.89,213.8,213.81,127500000.0
2008-07-24 14:44:00,213.81,213.85,213.805,213.82,211700000.0
2008-07-24 14:45:00,213.81,213.835,213.78,213.815,187800000.0
2008-07-24 14:46:00,213.82,213.85,213.8,213.85,166800000.0
2008-07-24 14:47:00,213.86,213.86,213.74,213.765,257900000.0
2008-07-24 14:48:00,213.77,213.83,213.77,213.805,236200000.0
2008-07-24 14:49:00,213.82,213.85,213.765,213.795,183400000.0
2008-07-24 14:50:00,213.78,213.8,213.705,213.73,193500000.0
2008-07-24 14:51:00,213.73,213.745,213.665,213.695,192367500.0
2008-07-24 14:52:00,213.695,213.7,213.56,213.61,317600001.0
2008-07-24 14:53:00,213.61,213.61,213.54,213.54,242200000.0
2008-07-24 14:54:00,213.555,213.61,213.55,213.605,187800000.0
2008-07-24 14:55:00,213.6,213.605,213.56,213.58,182900000.0
2008-07-24 14:56:00,213.58,213.605,213.545,213.6,263100000.0
2008-07-24 14:57:00,213.61,213.63,213.59,213.62,174900000.0
2008-07-24 14:58:00,213.61,213.625,213.59,213.625,159200000.0
2008-07-24 14:59:00,213.615,213.63,213.575,213.605,257600000.0
2008-07-24 15:00:00,213.61,213.63,213.505,213.545,400580000.0
2008-07-24 15:01:00,213.53,213.555,213.505,213.53,263400000.0
2008-07-24 15:02:00,213.52,213.555,213.505,213.555,236900000.0
2008-07-24 15:03:00,213.555,213.555,213.48,213.54,321300000.0
2008-07-24 15:04:00,213.54,213.565,213.505,213.545,175000000.0
2008-07-24 15:05:00,213.545,213.575,213.52,213.56,222800000.0
2008-07-24 15:06:00,213.56,213.625,213.54,213.595,179700000.0
2008-07-24 15:07:00,213.58,213.64,213.575,213.63,204200000.0
2008-07-24 15:08:00,213.63,213.65,213.58,213.625,173800000.0
2008-07-24 15:09:00,213.615,213.68,213.61,213.68,142000000.0
2008-07-24 15:10:00,213.68,213.68,213.64,213.665,116100000.0
2008-07-24 15:11:00,213.67,213.685,213.63,213.645,105700000.0
2008-07-24 15:12:00,213.645,213.71,213.64,213.69,179100000.0
2008-07-24 15:13:00,213.69,213.735,213.69,213.71,151000000.0
2008-07-24 15:14:00,213.71,213.73,213.695,213.725,184700000.0
2008-07-24 15:15:00,213.73,213.765,213.71,213.74,161800000.0
2008-07-24 15:16:00,213.74,213.76,213.695,213.73,189600000.0
2008-07-24 15:17:00,213.73,213.77,213.705,213.745,223500000.0
2008-07-24 15:18:00,213.74,213.825,213.74,213.78,207600000.0
2008-07-24 15:19:00,213.77,213.82,213.755,213.79,281300000.0
2008-07-24 15:20:00,213.78,213.8,213.765,213.78,212600000.0
2008-07-24 15:21:00,213.78,213.82,213.78,213.81,178700000.0
2008-07-24 15:22:00,213.81,213.84,213.78,213.81,333300000.0
2008-07-24 15:23:00,213.825,213.85,213.78,213.78,402000000.0
2008-07-24 15:24:00,213.79,213.8,213.75,213.8,258800000.0
2008-07-24 15:25:00,213.81,213.83,213.8,213.81,204100000.0
2008-07-24 15:26:00,213.8,213.84,213.8,213.8,203900000.0
2008-07-24 15:27:00,213.81,213.84,213.805,213.84,108000000.0
2008-07-24 15:28:00,213.85,213.92,213.845,213.85,279800000.0
2008-07-24 15:29:00,213.85,213.91,213.825,213.9,297600000.0
2008-07-24 15:30:00,213.915,213.93,213.89,213.89,137500000.0
2008-07-24 15:31:00,213.89,213.915,213.86,213.86,132000000.0
2008-07-24 15:32:00,213.88,213.88,213.815,213.84,76600000.0
2008-07-24 15:33:00,213.83,213.84,213.8,213.825,183200000.0
2008-07-24 15:34:00,213.845,213.855,213.765,213.77,248000000.0
2008-07-24 15:35:00,213.77,213.785,213.735,213.78,301700000.0
2008-07-24 15:36:00,213.78,213.82,213.76,213.8,269700000.0
2008-07-24 15:37:00,213.8,213.81,213.745,213.75,114900000.0
2008-07-24 15:38:00,213.76,213.81,213.76,213.78,154900000.0
2008-07-24 15:39:00,213.79,213.79,213.73,213.755,222400000.0
2008-07-24 15:40:00,213.77,213.8,213.745,213.78,168800000.0
2008-07-24 15:41:00,213.79,213.83,213.77,213.8,138700000.0
2008-07-24 15:42:00,213.785,213.84,213.78,213.81,200900000.0
2008-07-24 15:43:00,213.805,213.81,213.76,213.785,246800000.0
2008-07-24 15:44:00,213.765,213.82,213.765,213.79,257600000.0
2008-07-24 15:45:00,213.79,213.79,213.74,213.75,178600000.0
2008-07-24 15:46:00,213.75,213.79,213.72,213.75,167800000.0
2008-07-24 15:47:00,213.75,213.795,213.735,213.74,383500000.0
2008-07-24 15:48:00,213.74,213.75,213.73,213.74,133200000.0
2008-07-24 15:49:00,213.75,213.8,213.735,213.75,209700000.0
2008-07-24 15:50:00,213.76,213.77,213.7,213.71,147400000.0
2008-07-24 15:51:00,213.72,213.75,213.69,213.72,197600000.0
2008-07-24 15:52:00,213.72,213.75,213.7,213.74,115200000.0
2008-07-24 15:53:00,213.74,213.74,213.655,213.655,188500000.0
2008-07-24 15:54:00,213.65,213.695,213.635,213.64,279100000.0
2008-07-24 15:55:00,213.66,213.67,213.625,213.645,132400000.0
2008-07-24 15:56:00,213.66,213.67,213.635,213.67,92100000.0
2008-07-24 15:57:00,213.67,213.77,213.64,213.76,186400000.0
2008-07-24 15:58:00,213.76,213.76,213.73,213.73,185000000.0
2008-07-24 15:59:00,213.73,213.78,213.72,213.75,166000000.0
2008-07-24 16:00:00,213.74,213.76,213.635,213.65,310900000.0
2008-07-24 16:01:00,213.65,213.69,213.565,213.61,385500000.0
2008-07-24 16:02:00,213.61,213.65,213.56,213.615,415000000.0
2008-07-24 16:03:00,213.61,213.645,213.56,213.59,328000000.0
2008-07-24 16:04:00,213.58,213.67,213.57,213.65,418000000.0
2008-07-24 16:05:00,213.665,213.69,213.565,213.58,267000000.0
2008-07-24 16:06:00,213.58,213.59,213.525,213.55,294600000.0
2008-07-24 16:07:00,213.56,213.58,213.46,213.47,369400000.0
2008-07-24 16:08:00,213.465,213.53,213.435,213.5,422000000.0
2008-07-24 16:09:00,213.51,213.53,213.49,213.52,278900000.0
2008-07-24 16:10:00,213.51,213.555,213.495,213.5,176700000.0
2008-07-24 16:11:00,213.5,213.63,213.475,213.59,220300000.0
2008-07-24 16:12:00,213.6,213.685,213.585,213.675,230600000.0
2008-07-24 16:13:00,213.67,213.71,213.65,213.68,216300000.0
2008-07-24 16:14:00,213.675,213.705,213.645,213.65,204300000.0
2008-07-24 16:15:00,213.65,213.68,213.635,213.635,233500000.0
2008-07-24 16:16:00,213.645,213.685,213.63,213.665,154700000.0
2008-07-24 16:17:00,213.685,213.775,213.66,213.74,224700000.0
2008-07-24 16:18:00,213.73,213.73,213.615,213.635,238800000.0
2008-07-24 16:19:00,213.65,213.71,213.625,213.705,232200000.0
2008-07-24 16:20:00,213.7,213.775,213.695,213.74,292700000.0
2008-07-24 16:21:00,213.74,213.77,213.67,213.68,226600000.0
2008-07-24 16:22:00,213.67,213.68,213.635,213.645,165800000.0
2008-07-24 16:23:00,213.645,213.69,213.605,213.69,262500000.0
2008-07-24 16:24:00,213.69,213.69,213.65,213.69,198000000.0
2008-07-24 16:25:00,213.675,213.7,213.635,213.66,250700000.0
2008-07-24 16:26:00,213.66,213.67,213.6,213.62,183300000.0
2008-07-24 16:27:00,213.61,213.66,213.59,213.63,190700000.0
2008-07-24 16:28:00,213.64,213.68,213.64,213.65,156500000.0
2008-07-24 16:29:00,213.66,213.69,213.65,213.65,229000000.0
2008-07-24 16:30:00,213.635,213.665,213.61,213.665,127400000.0
2008-07-24 16:31:00,213.68,213.705,213.655,213.69,242000000.0
2008-07-24 16:32:00,213.705,213.72,213.66,213.66,174900000.0
2008-07-24 16:33:00,213.66,213.68,213.61,213.62,183500000.0
2008-07-24 16:34:00,213.62,213.64,213.555,213.56,161900000.0
2008-07-24 16:35:00,213.555,213.675,213.54,213.66,397700000.0
2008-07-24 16:36:00,213.67,213.685,213.605,213.63,265300000.0
2008-07-24 16:37:00,213.63,213.735,213.63,213.675,167200000.0
2008-07-24 16:38:00,213.675,213.69,213.55,213.59,342700000.0
2008-07-24 16:39:00,213.59,213.62,213.51,213.53,263300000.0
2008-07-24 16:40:00,213.53,213.58,213.51,213.56,162700000.0
2008-07-24 16:41:00,213.56,213.615,213.53,213.615,207900000.0
2008-07-24 16:42:00,213.615,213.64,213.58,213.63,213900000.0
2008-07-24 16:43:00,213.63,213.63,213.565,213.57,110300000.0
2008-07-24 16:44:00,213.57,213.58,213.535,213.54,115900000.0
2008-07-24 16:45:00,213.545,213.58,213.54,213.58,96900000.0
2008-07-24 16:46:00,213.58,213.62,213.55,213.56,129000000.0
2008-07-24 16:47:00,213.555,213.6,213.55,213.56,177300000.0
2008-07-24 16:48:00,213.56,213.6,213.52,213.55,233200000.0
2008-07-24 16:49:00,213.55,213.55,213.485,213.49,147800000.0
2008-07-24 16:50:00,213.49,213.575,213.49,213.57,155400000.0
2008-07-24 16:51:00,213.56,213.6,213.53,213.56,226800000.0
2008-07-24 16:52:00,213.57,213.625,213.505,213.565,259100000.0
2008-07-24 16:53:00,213.565,213.58,213.485,213.53,305900000.0
2008-07-24 16:54:00,213.535,213.55,213.485,213.52,220600000.0
2008-07-24 16:55:00,213.52,213.53,213.465,213.495,231000000.0
2008-07-24 16:56:00,213.495,213.515,213.49,213.5,97200000.0
2008-07-24 16:57:00,213.515,213.54,213.445,213.445,172400000.0
2008-07-24 16:58:00,213.45,213.52,213.45,213.52,91400000.0
2008-07-24 16:59:00,213.51,213.535,213.385,213.385,384300000.0
2008-07-24 17:00:00,213.395,213.425,213.315,213.335,171370000.0
2008-07-24 17:01:00,213.335,213.37,213.31,213.36,240000000.0
2008-07-24 17:02:00,213.36,213.42,213.36,213.42,123300000.0
2008-07-24 17:03:00,213.41,213.43,213.36,213.365,173800000.0
2008-07-24 17:04:00,213.365,213.385,213.35,213.35,83800000.0
2008-07-24 17:05:00,213.35,213.39,213.31,213.34,194400000.0
2008-07-24 17:06:00,213.34,213.37,213.315,213.37,215100000.0
2008-07-24 17:07:00,213.37,213.37,213.325,213.36,249300000.0
2008-07-24 17:08:00,213.37,213.39,213.335,213.37,234400000.0
2008-07-24 17:09:00,213.38,213.4,213.345,213.39,280200000.0
2008-07-24 17:10:00,213.375,213.39,213.33,213.37,236100000.0
2008-07-24 17:11:00,213.37,213.37,213.31,213.35,246700000.0
2008-07-24 17:12:00,213.35,213.385,213.34,213.35,228800000.0
2008-07-24 17:13:00,213.35,213.35,213.31,213.32,205700000.0
2008-07-24 17:14:00,213.32,213.34,213.31,213.32,173000000.0
2008-07-24 17:15:00,213.31,213.31,213.28,213.28,264300000.0
2008-07-24 17:16:00,213.28,213.3,213.275,213.29,190900000.0
2008-07-24 17:17:00,213.29,213.33,213.265,213.33,293600000.0
2008-07-24 17:18:00,213.33,213.465,213.31,213.465,277900000.0
2008-07-24 17:19:00,213.47,213.49,213.39,213.49,246100000.0
2008-07-24 17:20:00,213.48,213.52,213.44,213.45,225100000.0
2008-07-24 17:21:00,213.46,213.485,213.455,213.48,154800000.0
2008-07-24 17:22:00,213.475,213.49,213.45,213.47,204500000.0
2008-07-24 17:23:00,213.47,213.5,213.46,213.485,167000000.0
2008-07-24 17:24:00,213.485,213.51,213.35,213.39,341400000.0
2008-07-24 17:25:00,213.39,213.39,213.3,213.3,316400000.0
2008-07-24 17:26:00,213.3,213.37,213.275,213.29,328500000.0
2008-07-24 17:27:00,213.305,213.31,213.255,213.28,152500000.0
2008-07-24 17:28:00,213.29,213.305,213.27,213.27,175800000.0
2008-07-24 17:29:00,213.27,213.3,213.245,213.25,303400000.0
2008-07-24 17:30:00,213.25,213.25,213.155,213.215,311800000.0
2008-07-24 17:31:00,213.215,213.255,213.19,213.2,337800000.0
2008-07-24 17:32:00,213.2,213.22,213.115,213.12,416600000.0
2008-07-24 17:33:00,213.13,213.15,213.105,213.14,361200000.0
2008-07-24 17:34:00,213.14,213.15,213.09,213.11,277300000.0
2008-07-24 17:35:00,213.11,213.175,213.09,213.145,146600000.0
2008-07-24 17:36:00,213.135,213.215,213.135,213.21,254400000.0
2008-07-24 17:37:00,213.2,213.225,213.155,213.21,279900000.0
2008-07-24 17:38:00,213.21,213.22,213.18,213.22,182500000.0
2008-07-24 17:39:00,213.22,213.275,213.22,213.24,143700000.0
2008-07-24 17:40:00,213.24,213.24,213.13,213.13,157500000.0
2008-07-24 17:41:00,213.13,213.15,213.085,213.15,299600000.0
2008-07-24 17:42:00,213.15,213.23,213.15,213.22,152300000.0
2008-07-24 17:43:00,213.22,213.3,213.19,213.3,154500000.0
2008-07-24 17:44:00,213.29,213.34,213.29,213.305,84700000.0
2008-07-24 17:45:00,213.31,213.32,213.25,213.31,165800000.0
2008-07-24 17:46:00,213.32,213.34,213.28,213.33,148100000.0
2008-07-24 17:47:00,213.34,213.34,213.305,213.32,65100000.0
2008-07-24 17:48:00,213.33,213.38,213.32,213.345,144500000.0
2008-07-24 17:49:00,213.345,213.435,213.345,213.42,183600000.0
2008-07-24 17:50:00,213.42,213.45,213.41,213.445,132600000.0
2008-07-24 17:51:00,213.45,213.45,213.41,213.45,102600000.0
2008-07-24 17:52:00,213.45,213.48,213.445,213.445,132000000.0
2008-07-24 17:53:00,213.45,213.485,213.44,213.465,89000000.0
2008-07-24 17:54:00,213.47,213.49,213.46,213.47,105800000.0
2008-07-24 17:55:00,213.47,213.49,213.46,213.47,95100000.0
2008-07-24 17:56:00,213.465,213.48,213.46,213.47,49100000.0
2008-07-24 17:57:00,213.47,213.47,213.37,213.39,170400000.0
2008-07-24 17:58:00,213.39,213.39,213.355,213.375,92500000.0
2008-07-24 17:59:00,213.38,213.41,213.36,213.41,86400000.0
2008-07-24 18:00:00,213.42,213.46,213.385,213.43,256200000.0
2008-07-24 18:01:00,213.44,213.45,213.345,213.4,133700000.0
2008-07-24 18:02:00,213.4,213.45,213.375,213.425,149500000.0
2008-07-24 18:03:00,213.425,213.45,213.385,213.45,158400000.0
2008-07-24 18:04:00,213.44,213.45,213.405,213.405,116700000.0
2008-07-24 18:05:00,213.41,213.42,213.34,213.35,82000000.0
2008-07-24 18:06:00,213.35,213.35,213.29,213.295,103000000.0
2008-07-24 18:07:00,213.3,213.34,213.3,213.33,43600000.0
2008-07-24 18:08:00,213.33,213.33,213.3,213.31,63000000.0
2008-07-24 18:09:00,213.31,213.39,213.31,213.39,38100000.0
2008-07-24 18:10:00,213.39,213.4,213.365,213.4,99700000.0
2008-07-24 18:11:00,213.4,213.4,213.35,213.37,116400000.0
2008-07-24 18:12:00,213.37,213.37,213.35,213.35,50600000.0
2008-07-24 18:13:00,213.35,213.35,213.33,213.34,67700000.0
2008-07-24 18:14:00,213.34,213.34,213.275,213.3,86400000.0
2008-07-24 18:15:00,213.3,213.32,213.28,213.3,131300000.0
2008-07-24 18:16:00,213.3,213.33,213.28,213.33,53600000.0
2008-07-24 18:17:00,213.33,213.33,213.3,213.31,45900000.0
2008-07-24 18:18:00,213.31,213.32,213.3,213.31,23900000.0
2008-07-24 18:19:00,213.3,213.31,213.23,213.23,85800000.0
2008-07-24 18:20:00,213.24,213.34,213.24,213.33,95100000.0
2008-07-24 18:21:00,213.315,213.37,213.295,213.37,73300000.0
2008-07-24 18:22:00,213.355,213.37,213.335,213.37,110800000.0
2008-07-24 18:23:00,213.37,213.37,213.335,213.35,41600000.0
2008-07-24 18:24:00,213.365,213.39,213.335,213.38,158700000.0
2008-07-24 18:25:00,213.38,213.4,213.37,213.4,153200000.0
2008-07-24 18:26:00,213.4,213.4,213.38,213.38,83700000.0
2008-07-24 18:27:00,213.38,213.39,213.34,213.35,77600000.0
2008-07-24 18:28:00,213.35,213.4,213.335,213.36,92500000.0
2008-07-24 18:29:00,213.335,213.375,213.32,213.36,137300000.0
2008-07-24 18:30:00,213.36,213.42,213.345,213.395,102400000.0
2008-07-24 18:31:00,213.39,213.39,213.365,213.38,66800000.0
2008-07-24 18:32:00,213.39,213.39,213.32,213.33,158100000.0
2008-07-24 18:33:00,213.34,213.35,213.32,213.33,86100000.0
2008-07-24 18:34:00,213.33,213.33,213.275,213.305,115800000.0
2008-07-24 18:35:00,213.31,213.31,213.18,213.225,131900000.0
2008-07-24 18:36:00,213.23,213.235,213.16,213.215,228600000.0
2008-07-24 18:37:00,213.215,213.285,213.215,213.245,200400000.0
2008-07-24 18:38:00,213.24,213.305,213.205,213.24,196500000.0
2008-07-24 18:39:00,213.24,213.26,213.23,213.25,77100000.0
2008-07-24 18:40:00,213.26,213.29,213.26,213.29,89800000.0
2008-07-24 18:41:00,213.28,213.28,213.24,213.25,88000000.0
2008-07-24 18:42:00,213.25,213.27,213.225,213.24,89400000.0
2008-07-24 18:43:00,213.24,213.29,213.24,213.28,59100000.0
2008-07-24 18:44:00,213.29,213.365,213.29,213.36,99700000.0
2008-07-24 18:45:00,213.35,213.36,213.34,213.35,100900000.0
2008-07-24 18:46:00,213.345,213.37,213.335,213.355,90800000.0
2008-07-24 18:47:00,213.355,213.36,213.3,213.305,143400000.0
2008-07-24 18:48:00,213.31,213.37,213.31,213.34,209900000.0
2008-07-24 18:49:00,213.34,213.39,213.34,213.38,163700000.0
2008-07-24 18:50:00,213.39,213.395,213.33,213.34,177600000.0
2008-07-24 18:51:00,213.345,213.345,213.285,213.29,109800000.0
2008-07-24 18:52:00,213.3,213.3,213.26,213.29,171000000.0
2008-07-24 18:53:00,213.29,213.305,213.265,213.29,148300000.0
2008-07-24 18:54:00,213.28,213.28,213.245,213.255,77400000.0
2008-07-24 18:55:00,213.26,213.32,213.26,213.305,81800000.0
2008-07-24 18:56:00,213.305,213.38,213.29,213.35,111500000.0
2008-07-24 18:57:00,213.36,213.36,213.35,213.36,36700000.0
2008-07-24 18:58:00,213.36,213.36,213.31,213.32,75600000.0
2008-07-24 18:59:00,213.32,213.33,213.3,213.3,85700000.0
2008-07-24 19:00:00,213.3,213.34,213.295,213.295,121500000.0
2008-07-24 19:01:00,213.295,213.315,213.275,213.3,110000000.0
2008-07-24 19:02:00,213.32,213.35,213.295,213.32,199000000.0
2008-07-24 19:03:00,213.32,213.33,213.275,213.3,152600000.0
2008-07-24 19:04:00,213.3,213.385,213.3,213.37,100000000.0
2008-07-24 19:05:00,213.36,213.365,213.305,213.33,67500000.0
2008-07-24 19:06:00,213.32,213.325,213.26,213.26,69600000.0
2008-07-24 19:07:00,213.26,213.34,213.26,213.3,129800000.0
2008-07-24 19:08:00,213.3,213.31,213.25,213.29,156400000.0
2008-07-24 19:09:00,213.3,213.38,213.285,213.38,153000000.0
2008-07-24 19:10:00,213.38,213.4,213.355,213.39,194200000.0
2008-07-24 19:11:00,213.39,213.475,213.375,213.45,247300000.0
2008-07-24 19:12:00,213.45,213.45,213.38,213.42,111300000.0
2008-07-24 19:13:00,213.42,213.42,213.385,213.39,61100000.0
2008-07-24 19:14:00,213.39,213.45,213.375,213.445,231400000.0
2008-07-24 19:15:00,213.445,213.48,213.395,213.405,144800000.0
2008-07-24 19:16:00,213.4,213.4,213.345,213.345,61000000.0
2008-07-24 19:17:00,213.34,213.415,213.33,213.4,130000000.0
2008-07-24 19:18:00,213.395,213.43,213.36,213.37,210700000.0
2008-07-24 19:19:00,213.37,213.39,213.33,213.34,170900000.0
2008-07-24 19:20:00,213.34,213.495,213.33,213.49,186700000.0
2008-07-24 19:21:00,213.465,213.48,213.435,213.48,122700000.0
2008-07-24 19:22:00,213.48,213.48,213.45,213.46,30600000.0
2008-07-24 19:23:00,213.465,213.465,213.41,213.42,43500000.0
2008-07-24 19:24:00,213.42,213.44,213.385,213.41,127200000.0
2008-07-24 19:25:00,213.41,213.415,213.38,213.405,93400000.0
2008-07-24 19:26:00,213.385,213.42,213.37,213.37,223900000.0
2008-07-24 19:27:00,213.37,213.41,213.37,213.37,80000000.0
2008-07-24 19:28:00,213.37,213.43,213.35,213.42,70800000.0
2008-07-24 19:29:00,213.42,213.42,213.36,213.38,138300000.0
2008-07-24 19:30:00,213.37,213.44,213.37,213.44,155300000.0
2008-07-24 19:31:00,213.43,213.435,213.35,213.37,118400000.0
2008-07-24 19:32:00,213.37,213.39,213.36,213.37,62000000.0
2008-07-24 19:33:00,213.37,213.37,213.325,213.345,63600000.0
2008-07-24 19:34:00,213.35,213.38,213.32,213.32,97500000.0
2008-07-24 19:35:00,213.32,213.39,213.31,213.37,135500000.0
2008-07-24 19:36:00,213.355,213.39,213.355,213.355,78800000.0
2008-07-24 19:37:00,213.35,213.39,213.335,213.365,129300000.0
2008-07-24 19:38:00,213.365,213.38,213.335,213.35,126500000.0
2008-07-24 19:39:00,213.345,213.465,213.33,213.43,306500000.0
2008-07-24 19:40:00,213.43,213.45,213.35,213.355,131000000.0
2008-07-24 19:41:00,213.36,213.36,213.255,213.305,251200000.0
2008-07-24 19:42:00,213.31,213.34,213.255,213.32,301400000.0
2008-07-24 19:43:00,213.33,213.33,213.22,213.23,112100000.0
2008-07-24 19:44:00,213.22,213.29,213.2,213.22,247500000.0
2008-07-24 19:45:00,213.22,213.31,213.22,213.29,157300000.0
2008-07-24 19:46:00,213.29,213.29,213.195,213.25,79900000.0
2008-07-24 19:47:00,213.23,213.24,213.18,213.22,47000000.0
2008-07-24 19:48:00,213.225,213.24,213.22,213.23,29700000.0
2008-07-24 19:49:00,213.225,213.23,213.2,213.23,57600000.0
2008-07-24 19:50:00,213.23,213.24,213.21,213.21,19200000.0
2008-07-24 19:51:00,213.22,213.24,213.2,213.23,140700000.0
2008-07-24 19:52:00,213.24,213.24,213.11,213.195,245600000.0
2008-07-24 19:53:00,213.2,213.24,213.19,213.24,151200000.0
2008-07-24 19:54:00,213.24,213.25,213.18,213.2,127200000.0
2008-07-24 19:55:00,213.19,213.22,213.19,213.22,73100000.0
2008-07-24 19:56:00,213.235,213.26,213.175,213.19,173800000.0
2008-07-24 19:57:00,213.2,213.2,213.095,213.105,213500000.0
2008-07-24 19:58:00,213.11,213.15,213.065,213.15,187700000.0
2008-07-24 19:59:00,213.15,213.19,213.135,213.19,119500000.0
2008-07-24 20:00:00,213.2,213.255,213.16,213.175,208700000.0
2008-07-24 20:01:00,213.18,213.22,213.17,213.175,98300000.0
2008-07-24 20:02:00,213.195,213.2,213.135,213.18,140800000.0
2008-07-24 20:03:00,213.18,213.2,213.155,213.16,152200000.0
2008-07-24 20:04:00,213.16,213.18,213.08,213.11,175400000.0
2008-07-24 20:05:00,213.11,213.13,213.095,213.12,95100000.0
2008-07-24 20:06:00,213.11,213.13,213.1,213.12,154000000.0
2008-07-24 20:07:00,213.13,213.13,213.07,213.07,121600000.0
2008-07-24 20:08:00,213.065,213.065,212.985,213.025,248300000.0
2008-07-24 20:09:00,213.025,213.09,213.025,213.05,160000000.0
2008-07-24 20:10:00,213.05,213.05,213.015,213.02,314600000.0
2008-07-24 20:11:00,213.02,213.07,212.995,213.06,375100000.0
2008-07-24 20:12:00,213.07,213.07,212.955,213.0,206600000.0
2008-07-24 20:13:00,212.995,213.03,212.98,212.995,131000000.0
2008-07-24 20:14:00,212.995,213.01,212.97,212.99,105000000.0
2008-07-24 20:15:00,212.99,213.005,212.955,212.98,149400000.0
2008-07-24 20:16:00,212.98,212.99,212.905,212.98,262700000.0
2008-07-24 20:17:00,212.98,212.98,212.94,212.95,85700000.0
2008-07-24 20:18:00,212.95,212.95,212.895,212.9,165500000.0
2008-07-24 20:19:00,212.9,212.92,212.86,212.88,123400000.0
2008-07-24 20:20:00,212.89,212.915,212.865,212.9,164100000.0
2008-07-24 20:21:00,212.91,212.95,212.895,212.94,104500000.0
2008-07-24 20:22:00,212.94,212.96,212.91,212.915,89800000.0
2008-07-24 20:23:00,212.915,212.97,212.89,212.96,126700000.0
2008-07-24 20:24:00,212.96,212.96,212.895,212.925,119100000.0
2008-07-24 20:25:00,212.92,212.92,212.875,212.89,151300000.0
2008-07-24 20:26:00,212.89,212.93,212.885,212.905,113100000.0
2008-07-24 20:27:00,212.905,212.92,212.89,212.9,69900000.0
2008-07-24 20:28:00,212.9,212.92,212.875,212.9,156200000.0
2008-07-24 20:29:00,212.9,212.9,212.83,212.9,115000000.0
2008-07-24 20:30:00,212.89,212.95,212.855,212.95,161500000.0
2008-07-24 20:31:00,212.95,212.97,212.935,212.96,73000000.0
2008-07-24 20:32:00,212.96,212.97,212.905,212.92,111300000.0
2008-07-24 20:33:00,212.92,212.95,212.915,212.95,44200000.0
2008-07-24 20:34:00,212.95,212.95,212.905,212.915,71500000.0
2008-07-24 20:35:00,212.915,212.93,212.8,212.84,174800000.0
2008-07-24 20:36:00,212.84,212.86,212.83,212.845,39200000.0
2008-07-24 20:37:00,212.845,212.89,212.835,212.89,56900000.0
2008-07-24 20:38:00,212.875,212.9,212.825,212.84,65800000.0
2008-07-24 20:39:00,212.83,212.87,212.825,212.855,62700000.0
2008-07-24 20:40:00,212.85,212.86,212.82,212.82,91100000.0
2008-07-24 20:41:00,212.83,212.83,212.77,212.8,52400000.0
2008-07-24 20:42:00,212.8,212.84,212.785,212.82,110500000.0
2008-07-24 20:43:00,212.815,212.84,212.8,212.81,114500000.0
2008-07-24 20:44:00,212.81,212.875,212.81,212.865,97600000.0
2008-07-24 20:45:00,212.87,212.92,212.845,212.92,126700000.0
2008-07-24 20:46:00,212.915,212.95,212.915,212.95,61400000.0
2008-07-24 20:47:00,212.95,212.95,212.905,212.92,46600000.0
2008-07-24 20:48:00,212.92,212.92,212.875,212.89,34300000.0
2008-07-24 20:49:00,212.89,212.89,212.87,212.88,88400000.0
2008-07-24 20:50:00,212.89,212.91,212.865,212.87,129500000.0
2008-07-24 20:51:00,212.87,212.87,212.79,212.835,129400000.0
2008-07-24 20:52:00,212.85,212.85,212.81,212.81,194900000.0
2008-07-24 20:53:00,212.82,212.87,212.805,212.855,83200000.0
2008-07-24 20:54:00,212.855,212.88,212.85,212.88,123400000.0
2008-07-24 20:55:00,212.885,212.91,212.86,212.885,195200000.0
2008-07-24 20:56:00,212.89,212.89,212.865,212.88,120000000.0
2008-07-24 20:57:00,212.87,212.88,212.85,212.88,80300000.0
2008-07-24 20:58:00,212.87,212.925,212.87,212.91,110500000.0
2008-07-24 20:59:00,212.915,212.99,212.915,212.99,180500000.0
2008-07-24 21:00:00,212.98,213.0,212.96,212.97,136500000.0
2008-07-24 21:01:00,212.98,213.04,212.975,213.04,54600000.0
2008-07-24 21:02:00,213.04,213.05,213.0,213.04,155700000.0
2008-07-24 21:03:00,213.04,213.06,213.02,213.04,161400000.0
2008-07-24 21:04:00,213.04,213.14,213.02,213.14,154100000.0
2008-07-24 21:05:00,213.14,213.15,213.095,213.11,204800000.0
2008-07-24 21:06:00,213.11,213.16,213.11,213.16,125700000.0
2008-07-24 21:07:00,213.16,213.16,213.115,213.14,158200000.0
2008-07-24 21:08:00,213.125,213.135,213.1,213.12,74900000.0
2008-07-24 21:09:00,213.105,213.13,213.08,213.13,141500000.0
2008-07-24 21:10:00,213.13,213.135,213.095,213.125,122300000.0
2008-07-24 21:11:00,213.13,213.13,213.085,213.085,83100000.0
2008-07-24 21:12:00,213.065,213.08,213.03,213.03,179700000.0
2008-07-24 21:13:00,213.025,213.065,213.025,213.06,53600000.0
2008-07-24 21:14:00,213.05,213.06,213.025,213.03,117900000.0
2008-07-24 21:15:00,213.03,213.07,213.03,213.05,129000000.0
2008-07-24 21:16:00,213.05,213.05,212.975,213.01,192500000.0
2008-07-24 21:17:00,213.01,213.04,212.98,212.99,163600000.0
2008-07-24 21:18:00,212.99,212.99,212.945,212.965,159000000.0
2008-07-24 21:19:00,212.965,213.03,212.965,212.99,123700000.0
2008-07-24 21:20:00,212.99,213.01,212.97,213.005,89900000.0
2008-07-24 21:21:00,213.01,213.06,212.995,213.05,109700000.0
2008-07-24 21:22:00,213.05,213.07,213.025,213.03,106100000.0
2008-07-24 21:23:00,213.03,213.05,213.005,213.03,97400000.0
2008-07-24 21:24:00,213.03,213.03,212.955,212.96,186100000.0
2008-07-24 21:25:00,212.96,212.97,212.935,212.95,190900000.0
2008-07-24 21:26:00,212.95,213.01,212.95,213.01,149500000.0
2008-07-24 21:27:00,213.0,213.055,212.98,213.055,112000000.0
2008-07-24 21:28:00,213.07,213.08,213.035,213.06,87400000.0
2008-07-24 21:29:00,213.07,213.1,213.04,213.09,88300000.0
2008-07-24 21:30:00,213.08,213.1,213.03,213.045,105700000.0
2008-07-24 21:31:00,213.05,213.06,213.02,213.06,90600000.0
2008-07-24 21:32:00,213.06,213.06,213.005,213.025,134100000.0
2008-07-24 21:33:00,213.03,213.05,212.98,213.02,174200000.0
2008-07-24 21:34:00,213.01,213.02,212.95,213.0,213900000.0
2008-07-24 21:35:00,213.0,213.05,213.0,213.04,87000000.0
2008-07-24 21:36:00,213.025,213.03,212.985,213.01,176200000.0
2008-07-24 21:37:00,213.01,213.05,213.01,213.05,80500000.0
2008-07-24 21:38:00,213.05,213.115,213.05,213.09,84200000.0
2008-07-24 21:39:00,213.07,213.09,213.015,213.02,132300000.0
2008-07-24 21:40:00,213.01,213.01,212.95,212.95,168300000.0
2008-07-24 21:41:00,212.95,212.995,212.905,212.915,66600000.0
2008-07-24 21:42:00,212.9,212.98,212.9,212.98,126100000.0
2008-07-24 21:43:00,212.98,212.98,212.915,212.93,121200000.0
2008-07-24 21:44:00,212.935,212.98,212.915,212.97,105900000.0
2008-07-24 21:45:00,212.97,212.985,212.96,212.98,97600000.0
2008-07-24 21:46:00,212.98,212.99,212.96,212.965,67700000.0
2008-07-24 21:47:00,212.965,213.02,212.965,213.02,198400000.0
2008-07-24 21:48:00,213.02,213.02,212.98,212.99,178100000.0
2008-07-24 21:49:00,213.0,213.05,212.985,213.03,131100000.0
2008-07-24 21:50:00,213.03,213.05,212.98,212.985,153000000.0
2008-07-24 21:51:00,212.98,213.02,212.975,213.015,110700000.0
2008-07-24 21:52:00,213.015,213.05,212.985,213.02,196000000.0
2008-07-24 21:53:00,213.01,213.025,212.99,212.99,259900000.0
2008-07-24 21:54:00,212.99,213.015,212.985,213.0,104700000.0
2008-07-24 21:55:00,213.01,213.03,212.995,213.0,238700000.0
2008-07-24 21:56:00,213.0,213.02,212.985,213.02,59000000.0
2008-07-24 21:57:00,213.02,213.055,213.005,213.015,140200000.0
2008-07-24 21:58:00,213.015,213.04,213.005,213.01,92200000.0
2008-07-24 21:59:00,213.015,213.025,212.995,213.015,99300000.0
2008-07-24 22:00:00,213.015,213.06,213.0,213.015,117400000.0
2008-07-24 22:01:00,213.01,213.02,212.98,213.005,115600000.0
2008-07-24 22:02:00,213.02,213.03,212.97,212.995,102900000.0
2008-07-24 22:03:00,212.97,212.995,212.945,212.975,80900000.0
2008-07-24 22:04:00,212.98,212.99,212.96,212.965,88700000.0
2008-07-24 22:05:00,212.96,212.97,212.94,212.94,69400000.0
2008-07-24 22:06:00,212.94,212.96,212.935,212.96,89400000.0
2008-07-24 22:07:00,212.96,212.97,212.93,212.94,67700000.0
2008-07-24 22:08:00,212.95,212.95,212.92,212.95,67700000.0
2008-07-24 22:09:00,212.945,213.01,212.945,212.99,163600000.0
2008-07-24 22:10:00,212.995,213.035,212.975,212.99,135400000.0
2008-07-24 22:11:00,212.99,212.99,212.98,212.98,7700000.0
2008-07-24 22:12:00,212.98,212.98,212.96,212.97,80700000.0
2008-07-24 22:13:00,212.97,212.97,212.955,212.96,19400000.0
2008-07-24 22:14:00,212.96,212.96,212.935,212.955,53500000.0
2008-07-24 22:15:00,212.945,212.95,212.925,212.94,43900000.0
2008-07-24 22:16:00,212.945,212.96,212.94,212.95,60200000.0
2008-07-24 22:17:00,212.95,212.95,212.915,212.93,30700000.0
2008-07-24 22:18:00,212.925,212.93,212.915,212.915,34500000.0
2008-07-24 22:19:00,212.915,212.92,212.895,212.895,49000000.0
2008-07-24 22:20:00,212.89,212.915,212.89,212.9,86800000.0
2008-07-24 22:21:00,212.9,212.91,212.88,212.89,87200000.0
2008-07-24 22:22:00,212.885,212.925,212.885,212.885,91700000.0
2008-07-24 22:23:00,212.88,212.91,212.88,212.9,29100000.0
2008-07-24 22:24:00,212.9,212.91,212.89,212.91,61700000.0
2008-07-24 22:25:00,212.91,212.945,212.905,212.91,80200000.0
2008-07-24 22:26:00,212.915,212.93,212.905,212.93,53600000.0
2008-07-24 22:27:00,212.925,212.935,212.905,212.925,69000000.0
2008-07-24 22:28:00,212.925,212.94,212.925,212.94,8500000.0
2008-07-24 22:29:00,212.925,212.93,212.925,212.93,2600000.0
2008-07-24 22:30:00,212.925,212.95,212.92,212.95,56800000.0
2008-07-24 22:31:00,212.95,212.965,212.925,212.955,29800000.0
2008-07-24 22:32:00,212.955,212.96,212.93,212.94,32400000.0
2008-07-24 22:33:00,212.93,212.955,212.925,212.945,74200000.0
2008-07-24 22:34:00,212.945,212.96,212.92,212.955,63800000.0
2008-07-24 22:35:00,212.97,212.985,212.965,212.965,14500000.0
2008-07-24 22:36:00,212.965,212.97,212.935,212.965,50600000.0
2008-07-24 22:37:00,212.965,212.98,212.935,212.965,75000000.0
2008-07-24 22:38:00,212.975,212.985,212.955,212.97,45600000.0
2008-07-24 22:39:00,212.97,213.0,212.965,212.97,95300000.0
2008-07-24 22:40:00,212.97,213.06,212.965,213.05,90500000.0
2008-07-24 22:41:00,213.055,213.11,213.04,213.11,78900000.0
2008-07-24 22:42:00,213.11,213.14,213.09,213.14,83600000.0
2008-07-24 22:43:00,213.14,213.14,213.08,213.115,82600000.0
2008-07-24 22:44:00,213.115,213.15,213.115,213.125,50900000.0
2008-07-24 22:45:00,213.14,213.15,213.12,213.13,31000000.0
2008-07-24 22:46:00,213.14,213.18,213.135,213.16,57200000.0
2008-07-24 22:47:00,213.16,213.16,213.135,213.15,43200000.0
2008-07-24 22:48:00,213.15,213.17,213.15,213.17,13700000.0
2008-07-24 22:49:00,213.17,213.2,213.145,213.15,72600000.0
2008-07-24 22:50:00,213.16,213.19,213.14,213.17,79600000.0
2008-07-24 22:51:00,213.17,213.22,213.165,213.2,84500000.0
2008-07-24 22:52:00,213.21,213.23,213.185,213.215,92000000.0
2008-07-24 22:53:00,213.22,213.225,213.205,213.205,26000000.0
2008-07-24 22:54:00,213.215,213.22,213.18,213.2,99200000.0
2008-07-24 22:55:00,213.2,213.215,213.185,213.215,124100000.0
2008-07-24 22:56:00,213.22,213.255,213.22,213.25,80800000.0
2008-07-24 22:57:00,213.26,213.27,213.26,213.26,37800000.0
2008-07-24 22:58:00,213.26,213.27,213.225,213.225,98600000.0
2008-07-24 22:59:00,213.24,213.245,213.225,213.23,23900000.0
2008-07-24 23:00:00,213.23,213.235,213.14,213.15,23600000.0
2008-07-24 23:01:00,213.15,213.16,213.06,213.105,58600000.0
2008-07-24 23:02:00,213.115,213.18,213.055,213.115,110900000.0
2008-07-24 23:03:00,213.13,213.17,213.02,213.17,59400000.0
2008-07-24 23:04:00,213.19,213.25,213.17,213.25,68500000.0
2008-07-24 23:05:00,213.26,213.29,213.245,213.275,66900000.0
2008-07-24 23:06:00,213.27,213.27,213.225,213.27,21700000.0
2008-07-24 23:07:00,213.27,213.28,213.25,213.26,42300000.0
2008-07-24 23:08:00,213.265,213.34,213.265,213.34,32200000.0
2008-07-24 23:09:00,213.345,213.4,213.335,213.37,70900000.0
2008-07-24 23:10:00,213.365,213.365,213.335,213.36,41000000.0
2008-07-24 23:11:00,213.36,213.36,213.34,213.34,14100000.0
2008-07-24 23:12:00,213.345,213.4,213.335,213.37,50900000.0
2008-07-24 23:13:00,213.37,213.38,213.28,213.38,57300000.0
2008-07-24 23:14:00,213.38,213.425,213.365,213.41,60200000.0
2008-07-24 23:15:00,213.425,213.43,213.365,213.4,85500000.0
2008-07-24 23:16:00,213.4,213.41,213.375,213.4,37100000.0
2008-07-24 23:17:00,213.4,213.4,213.4,213.4,11700000.0
2008-07-24 23:18:00,213.41,213.42,213.41,213.41,28000000.0
2008-07-24 23:19:00,213.41,213.41,213.365,213.365,15000000.0
2008-07-24 23:20:00,213.365,213.38,213.33,213.37,64400000.0
2008-07-24 23:21:00,213.365,213.38,213.365,213.365,7300000.0
2008-07-24 23:22:00,213.365,213.37,213.28,213.33,40400000.0
2008-07-24 23:23:00,213.33,213.33,213.27,213.275,9100000.0
2008-07-24 23:24:00,213.275,213.275,213.255,213.255,5000000.0
2008-07-24 23:25:00,213.255,213.255,213.205,213.23,72100000.0
2008-07-24 23:26:00,213.23,213.27,213.215,213.24,29300000.0
2008-07-24 23:27:00,213.25,213.33,213.245,213.31,37000000.0
2008-07-24 23:28:00,213.275,213.31,213.275,213.28,12500000.0
2008-07-24 23:29:00,213.28,213.3,213.275,213.3,16100000.0
2008-07-24 23:30:00,213.3,213.33,213.27,213.315,20700000.0
2008-07-24 23:31:00,213.34,213.34,213.28,213.3,49000000.0
2008-07-24 23:32:00,213.3,213.3,213.285,213.3,11000000.0
2008-07-24 23:33:00,213.285,213.305,213.27,213.29,21500000.0
2008-07-24 23:34:00,213.285,213.33,213.26,213.285,32700000.0
2008-07-24 23:35:00,213.3,213.34,213.3,213.34,8800000.0
2008-07-24 23:36:00,213.33,213.33,213.33,213.33,1000000.0
2008-07-24 23:37:00,213.32,213.35,213.295,213.35,28700000.0
2008-07-24 23:38:00,213.35,213.35,213.31,213.32,12100000.0
2008-07-24 23:39:00,213.32,213.38,213.31,213.38,45400000.0
2008-07-24 23:40:00,213.31,213.39,213.305,213.355,35200000.0
2008-07-24 23:41:00,213.38,213.38,213.33,213.355,29800000.0
2008-07-24 23:42:00,213.36,213.37,213.35,213.35,8700000.0
2008-07-24 23:43:00,213.275,213.3,213.235,213.3,33200000.0
2008-07-24 23:44:00,213.3,213.31,213.26,213.285,9000000.0
2008-07-24 23:45:00,213.305,213.315,213.285,213.315,5000000.0
2008-07-24 23:46:00,213.295,213.295,213.295,213.295,1000000.0
2008-07-24 23:47:00,213.29,213.31,213.23,213.23,11100000.0
2008-07-24 23:48:00,213.235,213.265,213.095,213.255,34800000.0
2008-07-24 23:49:00,213.255,213.27,213.255,213.255,8800000.0
2008-07-24 23:50:00,213.255,213.28,213.245,213.28,7100000.0
2008-07-24 23:51:00,213.29,213.29,213.29,213.29,1000000.0
2008-07-24 23:52:00,213.28,213.3,213.28,213.29,9000000.0
2008-07-24 23:53:00,213.29,213.31,213.29,213.295,11100000.0
2008-07-24 23:54:00,213.31,213.31,213.295,213.31,10300000.0
2008-07-24 23:55:00,213.295,213.31,213.29,213.3,19200000.0
2008-07-24 23:56:00,213.3,213.3,213.295,213.3,6000000.0
2008-07-24 23:57:00,213.305,213.305,213.3,213.305,10000000.0
2008-07-24 23:58:00,213.305,213.31,213.305,213.305,6000000.0
2008-07-24 23:59:00,213.305,213.31,213.305,213.31,2000000.0
2008-07-25 00:00:00,213.31,213.31,213.22,213.3,39200000.0
2008-07-25 00:01:00,213.245,213.245,213.245,213.245,3700000.0
2008-07-25 00:02:00,213.26,213.33,213.26,213.33,23000000.0
2008-07-25 00:03:00,213.34,213.35,213.34,213.35,10000000.0
2008-07-25 00:04:00,213.34,213.36,213.34,213.35,11000000.0
2008-07-25 00:05:00,213.34,213.35,213.275,213.33,17700000.0
2008-07-25 00:06:00,213.33,213.33,213.27,213.32,23800000.0
2008-07-25 00:07:00,213.31,213.31,213.3,213.3,5000000.0
2008-07-25 00:08:00,213.3,213.32,213.29,213.32,11000000.0
2008-07-25 00:09:00,213.32,213.33,213.31,213.31,23000000.0
2008-07-25 00:10:00,213.285,213.285,213.285,213.285,2700000.0
2008-07-25 00:11:00,213.305,213.305,213.28,213.29,10000000.0
2008-07-25 00:12:00,213.3,213.31,213.29,213.31,8000000.0
2008-07-25 00:13:00,213.31,213.31,213.31,213.31,10000000.0
2008-07-25 00:14:00,213.31,213.32,213.31,213.32,6000000.0
2008-07-25 00:15:00,213.31,213.31,213.31,213.31,4000000.0
2008-07-25 00:16:00,213.31,213.31,213.235,213.25,30100000.0
2008-07-25 00:17:00,213.25,213.28,213.245,213.28,23100000.0
2008-07-25 00:18:00,213.28,213.29,213.26,213.27,10000000.0
2008-07-25 00:19:00,213.245,213.245,213.245,213.245,3700000.0
2008-07-25 00:20:00,213.265,213.28,213.265,213.28,7000000.0
2008-07-25 00:21:00,213.29,213.3,213.255,213.3,8700000.0
2008-07-25 00:22:00,213.31,213.31,213.3,213.3,6000000.0
2008-07-25 00:23:00,213.31,213.41,213.28,213.41,89600000.0
2008-07-25 00:24:00,213.4,213.42,213.4,213.42,32400000.0
2008-07-25 00:25:00,213.41,213.43,213.38,213.43,30400000.0
2008-07-25 00:26:00,213.43,213.44,213.425,213.44,19600000.0
2008-07-25 00:27:00,213.44,213.44,213.36,213.41,29300000.0
2008-07-25 00:28:00,213.42,213.42,213.41,213.42,10700000.0
2008-07-25 00:29:00,213.41,213.42,213.405,213.41,8100000.0
2008-07-25 00:30:00,213.42,213.43,213.41,213.42,14100000.0
2008-07-25 00:31:00,213.43,213.43,213.42,213.42,9000000.0
2008-07-25 00:32:00,213.43,213.44,213.43,213.44,4000000.0
2008-07-25 00:33:00,213.44,213.44,213.42,213.43,10000000.0
2008-07-25 00:34:00,213.42,213.43,213.395,213.42,17100000.0
2008-07-25 00:35:00,213.43,213.43,213.43,213.43,1000000.0
2008-07-25 00:36:00,213.42,213.42,213.42,213.42,2700000.0
2008-07-25 00:37:00,213.41,213.43,213.325,213.39,61100000.0
2008-07-25 00:38:00,213.385,213.44,213.385,213.43,23800000.0
2008-07-25 00:39:00,213.435,213.45,213.43,213.44,11000000.0
2008-07-25 00:40:00,213.43,213.43,213.39,213.43,28100000.0
2008-07-25 00:41:00,213.415,213.45,213.415,213.43,15700000.0
2008-07-25 00:42:00,213.42,213.44,213.395,213.44,31800000.0
2008-07-25 00:43:00,213.45,213.46,213.395,213.425,26900000.0
2008-07-25 00:44:00,213.43,213.43,213.39,213.39,5700000.0
2008-07-25 00:45:00,213.415,213.43,213.415,213.43,2000000.0
2008-07-25 00:46:00,213.42,213.42,213.41,213.41,2000000.0
2008-07-25 00:47:00,213.4,213.41,213.4,213.41,13400000.0
2008-07-25 00:48:00,213.42,213.42,213.4,213.41,6000000.0
2008-07-25 00:49:00,213.4,213.41,213.4,213.4,7400000.0
2008-07-25 00:50:00,213.41,213.41,213.385,213.41,15100000.0
2008-07-25 00:51:00,213.4,213.42,213.365,213.41,41000000.0
2008-07-25 00:52:00,213.41,213.42,213.41,213.41,18000000.0
2008-07-25 00:53:00,213.41,213.41,213.4,213.4,15400000.0
2008-07-25 00:54:00,213.4,213.4,213.4,213.4,8500000.0
2008-07-25 00:55:00,213.4,213.42,213.4,213.42,32700000.0
2008-07-25 00:56:00,213.42,213.435,213.42,213.43,13000000.0
2008-07-25 00:57:00,213.43,213.43,213.335,213.36,128200000.0
2008-07-25 00:58:00,213.36,213.4,213.36,213.4,94100000.0
2008-07-25 00:59:00,213.395,213.41,213.36,213.37,138100000.0
2008-07-25 01:00:00,213.38,213.39,213.365,213.39,77800000.0
2008-07-25 01:01:00,213.39,213.44,213.39,213.43,79100000.0
2008-07-25 01:02:00,213.43,213.45,213.395,213.41,42300000.0
2008-07-25 01:03:00,213.4,213.415,213.385,213.39,65100000.0
2008-07-25 01:04:00,213.39,213.4,213.345,213.365,65300000.0
2008-07-25 01:05:00,213.355,213.36,213.33,213.35,55000000.0
2008-07-25 01:06:00,213.35,213.35,213.335,213.345,29500000.0
2008-07-25 01:07:00,213.335,213.355,213.335,213.345,75500000.0
2008-07-25 01:08:00,213.35,213.36,213.31,213.31,39100000.0
2008-07-25 01:09:00,213.32,213.32,213.31,213.31,14100000.0
2008-07-25 01:10:00,213.32,213.34,213.32,213.34,7000000.0
2008-07-25 01:11:00,213.34,213.34,213.34,213.34,3000000.0
2008-07-25 01:12:00,213.33,213.35,213.33,213.35,13500000.0
2008-07-25 01:13:00,213.35,213.36,213.32,213.33,34700000.0
2008-07-25 01:14:00,213.32,213.35,213.31,213.33,27000000.0
2008-07-25 01:15:00,213.33,213.33,213.32,213.32,11000000.0
2008-07-25 01:16:00,213.31,213.31,213.24,213.27,43900000.0
2008-07-25 01:17:00,213.27,213.27,213.26,213.27,12000000.0
2008-07-25 01:18:00,213.27,213.28,213.205,213.24,58300000.0
2008-07-25 01:19:00,213.25,213.26,213.24,213.24,34500000.0
2008-07-25 01:20:00,213.24,213.24,213.165,213.18,31600000.0
2008-07-25 01:21:00,213.175,213.19,213.175,213.18,21900000.0
2008-07-25 01:22:00,213.17,213.17,213.135,213.16,55200000.0
2008-07-25 01:23:00,213.16,213.16,213.135,213.16,36900000.0
2008-07-25 01:24:00,213.17,213.18,213.17,213.18,4000000.0
2008-07-25 01:25:00,213.18,213.22,213.17,213.17,20000000.0
2008-07-25 01:26:00,213.17,213.17,213.13,213.14,63900000.0
2008-07-25 01:27:00,213.15,213.15,213.115,213.125,72000000.0
2008-07-25 01:28:00,213.125,213.13,213.075,213.08,51900000.0
2008-07-25 01:29:00,213.075,213.095,213.07,213.07,20000000.0
2008-07-25 01:30:00,213.045,213.09,213.03,213.065,137100000.0
2008-07-25 01:31:00,213.065,213.08,213.05,213.05,81800000.0
2008-07-25 01:32:00,213.05,213.09,213.05,213.065,48100000.0
2008-07-25 01:33:00,213.085,213.1,213.055,213.065,87900000.0
2008-07-25 01:34:00,213.085,213.1,213.08,213.08,25100000.0
2008-07-25 01:35:00,213.09,213.18,213.02,213.02,260800000.0
2008-07-25 01:36:00,213.025,213.07,213.01,213.025,218600000.0
2008-07-25 01:37:00,213.03,213.05,213.015,213.02,162800000.0
2008-07-25 01:38:00,213.02,213.05,213.02,213.05,88100000.0
2008-07-25 01:39:00,213.05,213.05,212.995,213.02,155100000.0
2008-07-25 01:40:00,213.01,213.03,213.01,213.03,106600000.0
2008-07-25 01:41:00,213.03,213.08,213.03,213.08,198800000.0
2008-07-25 01:42:00,213.08,213.12,213.08,213.1,272600000.0
2008-07-25 01:43:00,213.11,213.11,213.065,213.09,93800000.0
2008-07-25 01:44:00,213.09,213.1,213.075,213.1,51200000.0
2008-07-25 01:45:00,213.1,213.13,213.095,213.11,137400000.0
2008-07-25 01:46:00,213.11,213.12,213.065,213.065,158400000.0
2008-07-25 01:47:00,213.07,213.08,213.055,213.07,43800000.0
2008-07-25 01:48:00,213.07,213.07,213.03,213.03,26700000.0
2008-07-25 01:49:00,213.03,213.04,213.015,213.04,184400000.0
2008-07-25 01:50:00,213.035,213.05,213.025,213.05,119400000.0
2008-07-25 01:51:00,213.05,213.09,213.035,213.035,226600000.0
2008-07-25 01:52:00,213.06,213.08,213.045,213.06,11400000.0
2008-07-25 01:53:00,213.07,213.07,212.965,212.97,99500000.0
2008-07-25 01:54:00,212.97,213.02,212.965,213.0,102800000.0
2008-07-25 01:55:00,213.0,213.045,213.0,213.045,92000000.0
2008-07-25 01:56:00,213.04,213.08,213.025,213.07,103200000.0
2008-07-25 01:57:00,213.07,213.08,213.015,213.03,63600000.0
2008-07-25 01:58:00,213.03,213.05,213.005,213.045,65100000.0
2008-07-25 01:59:00,213.06,213.07,213.01,213.05,121600000.0
2008-07-25 02:00:00,213.04,213.1,213.005,213.075,152100000.0
2008-07-25 02:01:00,213.035,213.08,212.99,213.04,188300000.0
2008-07-25 02:02:00,213.03,213.07,213.0,213.005,96700000.0
2008-07-25 02:03:00,213.01,213.04,212.995,213.03,114600000.0
2008-07-25 02:04:00,213.015,213.03,213.01,213.03,91600000.0
2008-07-25 02:05:00,213.02,213.03,212.975,212.995,82000000.0
2008-07-25 02:06:00,212.995,212.995,212.98,212.99,44900000.0
2008-07-25 02:07:00,212.99,213.04,212.985,213.04,115900000.0
2008-07-25 02:08:00,213.04,213.04,213.015,213.035,34300000.0
2008-07-25 02:09:00,213.04,213.05,213.005,213.03,97700000.0
2008-07-25 02:10:00,213.02,213.035,212.985,213.0,141500000.0
2008-07-25 02:11:00,213.0,213.03,212.985,213.0,142300000.0
2008-07-25 02:12:00,212.99,213.01,212.99,212.99,81100000.0
2008-07-25 02:13:00,212.995,213.01,212.935,212.96,122500000.0
2008-07-25 02:14:00,212.96,213.01,212.945,212.975,192900000.0
2008-07-25 02:15:00,212.97,212.97,212.905,212.95,113300000.0
2008-07-25 02:16:00,212.95,212.95,212.92,212.93,119800000.0
2008-07-25 02:17:00,212.93,212.93,212.875,212.885,131800000.0
2008-07-25 02:18:00,212.89,212.91,212.865,212.89,198600000.0
2008-07-25 02:19:00,212.895,212.94,212.895,212.925,121200000.0
2008-07-25 02:20:00,212.93,212.95,212.92,212.93,93500000.0
2008-07-25 02:21:00,212.93,213.02,212.91,212.96,189100000.0
2008-07-25 02:22:00,212.97,212.985,212.91,212.91,69800000.0
2008-07-25 02:23:00,212.92,212.93,212.905,212.92,99500000.0
2008-07-25 02:24:00,212.92,212.95,212.9,212.925,162300000.0
2008-07-25 02:25:00,212.93,212.99,212.92,212.95,114900000.0
2008-07-25 02:26:00,212.94,212.97,212.93,212.935,101100000.0
2008-07-25 02:27:00,212.94,212.95,212.94,212.95,10400000.0
2008-07-25 02:28:00,212.945,212.945,212.945,212.945,5100000.0
2008-07-25 02:29:00,212.945,212.945,212.94,212.945,6700000.0
2008-07-25 02:30:00,212.945,212.96,212.94,212.96,10400000.0
2008-07-25 02:31:00,212.95,212.98,212.95,212.96,75600000.0
2008-07-25 02:32:00,212.96,213.0,212.95,212.95,95500000.0
2008-07-25 02:33:00,212.96,212.97,212.96,212.96,101600000.0
2008-07-25 02:34:00,212.97,212.99,212.94,212.945,91600000.0
2008-07-25 02:35:00,212.94,212.96,212.91,212.935,67300000.0
2008-07-25 02:36:00,212.935,212.99,212.935,212.96,81300000.0
2008-07-25 02:37:00,212.96,213.0,212.96,213.0,35200000.0
2008-07-25 02:38:00,213.0,213.015,212.96,212.97,70800000.0
2008-07-25 02:39:00,212.96,212.96,212.945,212.96,19300000.0
2008-07-25 02:40:00,212.97,212.99,212.95,212.99,84200000.0
2008-07-25 02:41:00,212.99,212.99,212.99,212.99,2700000.0
2008-07-25 02:42:00,213.0,213.03,212.99,213.0,100800000.0
2008-07-25 02:43:00,213.0,213.01,212.99,213.01,102800000.0
2008-07-25 02:44:00,213.01,213.025,213.01,213.02,51500000.0
2008-07-25 02:45:00,213.02,213.07,213.02,213.03,90700000.0
2008-07-25 02:46:00,213.03,213.08,213.025,213.08,155900000.0
2008-07-25 02:47:00,213.08,213.08,213.04,213.05,57800000.0
2008-07-25 02:48:00,213.05,213.1,213.045,213.1,134100000.0
2008-07-25 02:49:00,213.095,213.1,213.08,213.085,78500000.0
2008-07-25 02:50:00,213.085,213.15,213.075,213.095,132500000.0
2008-07-25 02:51:00,213.09,213.095,213.06,213.075,56600000.0
2008-07-25 02:52:00,213.075,213.08,213.06,213.06,98900000.0
2008-07-25 02:53:00,213.06,213.065,213.05,213.06,32200000.0
2008-07-25 02:54:00,213.06,213.07,213.04,213.06,99900000.0
2008-07-25 02:55:00,213.06,213.06,213.025,213.03,176400000.0
2008-07-25 02:56:00,213.04,213.04,212.99,213.0,43800000.0
2008-07-25 02:57:00,213.0,213.0,212.985,213.0,66000000.0
2008-07-25 02:58:00,213.0,213.02,212.98,213.01,100400000.0
2008-07-25 02:59:00,213.01,213.04,213.01,213.03,83400000.0
2008-07-25 03:00:00,213.04,213.07,213.04,213.04,82900000.0
2008-07-25 03:01:00,213.04,213.05,213.03,213.05,45600000.0
2008-07-25 03:02:00,213.05,213.05,213.0,213.03,54900000.0
2008-07-25 03:03:00,213.04,213.04,213.04,213.04,3000000.0
2008-07-25 03:04:00,213.01,213.01,212.98,212.99,78100000.0
2008-07-25 03:05:00,212.99,212.99,212.96,212.96,35100000.0
2008-07-25 03:06:00,212.96,212.985,212.95,212.985,70000000.0
2008-07-25 03:07:00,212.985,213.005,212.985,213.005,13200000.0
2008-07-25 03:08:00,213.005,213.005,212.98,212.985,6000000.0
2008-07-25 03:09:00,212.99,213.0,212.99,212.99,7000000.0
2008-07-25 03:10:00,212.99,212.995,212.965,212.985,18200000.0
2008-07-25 03:11:00,212.985,212.985,212.91,212.915,47900000.0
2008-07-25 03:12:00,212.93,212.955,212.92,212.92,73900000.0
2008-07-25 03:13:00,212.93,212.95,212.88,212.92,186000000.0
2008-07-25 03:14:00,212.92,212.96,212.915,212.93,137700000.0
2008-07-25 03:15:00,212.94,212.975,212.94,212.96,77100000.0
2008-07-25 03:16:00,212.96,212.96,212.94,212.95,70400000.0
2008-07-25 03:17:00,212.95,212.95,212.915,212.93,48800000.0
2008-07-25 03:18:00,212.93,212.93,212.905,212.91,104600000.0
2008-07-25 03:19:00,212.92,212.94,212.915,212.93,34600000.0
2008-07-25 03:20:00,212.93,212.97,212.93,212.94,215800000.0
2008-07-25 03:21:00,212.96,212.98,212.96,212.98,24200000.0
2008-07-25 03:22:00,212.99,213.0,212.96,212.99,55700000.0
2008-07-25 03:23:00,212.99,213.03,212.98,213.02,71400000.0
2008-07-25 03:24:00,213.02,213.02,213.0,213.01,32700000.0
2008-07-25 03:25:00,213.01,213.01,213.0,213.0,11100000.0
2008-07-25 03:26:00,213.0,213.0,212.955,212.99,45500000.0
2008-07-25 03:27:00,212.99,213.01,212.96,212.96,67100000.0
2008-07-25 03:28:00,212.97,212.98,212.93,212.93,99800000.0
2008-07-25 03:29:00,212.93,212.96,212.93,212.94,104200000.0
2008-07-25 03:30:00,212.94,212.94,212.91,212.93,61100000.0
2008-07-25 03:31:00,212.93,212.93,212.88,212.89,64200000.0
2008-07-25 03:32:00,212.89,212.91,212.89,212.91,45200000.0
2008-07-25 03:33:00,212.91,212.91,212.87,212.88,90600000.0
2008-07-25 03:34:00,212.88,212.92,212.88,212.88,89000000.0
2008-07-25 03:35:00,212.89,212.91,212.865,212.89,73600000.0
2008-07-25 03:36:00,212.89,212.91,212.89,212.9,28200000.0
2008-07-25 03:37:00,212.9,212.91,212.89,212.89,24300000.0
2008-07-25 03:38:00,212.89,212.91,212.89,212.91,19900000.0
2008-07-25 03:39:00,212.91,212.91,212.9,212.9,21900000.0
2008-07-25 03:40:00,212.9,212.945,212.9,212.94,45200000.0
2008-07-25 03:41:00,212.94,212.94,212.905,212.94,51300000.0
2008-07-25 03:42:00,212.94,212.94,212.93,212.94,18900000.0
2008-07-25 03:43:00,212.94,212.94,212.91,212.91,39800000.0
2008-07-25 03:44:00,212.91,212.91,212.885,212.9,43500000.0
2008-07-25 03:45:00,212.91,212.91,212.85,212.89,65100000.0
2008-07-25 03:46:00,212.89,212.905,212.85,212.895,89700000.0
2008-07-25 03:47:00,212.89,212.94,212.89,212.94,82300000.0
2008-07-25 03:48:00,212.94,212.94,212.925,212.925,3000000.0
2008-07-25 03:49:00,212.93,212.96,212.93,212.94,56300000.0
2008-07-25 03:50:00,212.94,212.94,212.915,212.915,31000000.0
2008-07-25 03:51:00,212.92,212.96,212.9,212.94,100500000.0
2008-07-25 03:52:00,212.935,212.95,212.92,212.94,49100000.0
2008-07-25 03:53:00,212.94,212.94,212.93,212.94,46900000.0
2008-07-25 03:54:00,212.94,212.97,212.94,212.95,106200000.0
2008-07-25 03:55:00,212.95,212.95,212.935,212.95,96700000.0
2008-07-25 03:56:00,212.95,212.98,212.95,212.97,74400000.0
2008-07-25 03:57:00,212.97,212.97,212.94,212.96,52600000.0
2008-07-25 03:58:00,212.935,212.96,212.93,212.94,71900000.0
2008-07-25 03:59:00,212.94,212.94,212.9,212.91,61300000.0
2008-07-25 04:00:00,212.91,212.915,212.865,212.865,31300000.0
2008-07-25 04:01:00,212.89,212.9,212.865,212.88,80100000.0
2008-07-25 04:02:00,212.885,212.91,212.875,212.89,59600000.0
2008-07-25 04:03:00,212.89,212.92,212.875,212.92,65900000.0
2008-07-25 04:04:00,212.92,212.95,212.915,212.93,83000000.0
2008-07-25 04:05:00,212.93,212.97,212.925,212.96,67600000.0
2008-07-25 04:06:00,212.96,212.98,212.96,212.97,31000000.0
2008-07-25 04:07:00,212.97,212.97,212.96,212.97,24200000.0
2008-07-25 04:08:00,212.97,212.97,212.945,212.95,46100000.0
2008-07-25 04:09:00,212.94,212.94,212.94,212.94,3700000.0
2008-07-25 04:10:00,212.94,212.94,212.925,212.93,56200000.0
2008-07-25 04:11:00,212.94,212.95,212.935,212.94,30500000.0
2008-07-25 04:12:00,212.94,212.94,212.925,212.93,39900000.0
2008-07-25 04:13:00,212.93,212.95,212.93,212.95,26300000.0
2008-07-25 04:14:00,212.95,212.95,212.93,212.94,18700000.0
2008-07-25 04:15:00,212.93,212.93,212.905,212.91,62400000.0
2008-07-25 04:16:00,212.885,212.91,212.885,212.89,79200000.0
2008-07-25 04:17:00,212.89,212.89,212.85,212.86,49300000.0
2008-07-25 04:18:00,212.86,212.89,212.86,212.89,51800000.0
2008-07-25 04:19:00,212.89,212.89,212.845,212.845,106100000.0
2008-07-25 04:20:00,212.845,212.85,212.78,212.78,153600000.0
2008-07-25 04:21:00,212.78,212.88,212.78,212.87,118300000.0
2008-07-25 04:22:00,212.87,212.88,212.835,212.84,64600000.0
2008-07-25 04:23:00,212.85,212.87,212.82,212.83,76500000.0
2008-07-25 04:24:00,212.83,212.84,212.79,212.8,105200000.0
2008-07-25 04:25:00,212.815,212.815,212.78,212.78,57900000.0
2008-07-25 04:26:00,212.77,212.78,212.705,212.75,173000000.0
2008-07-25 04:27:00,212.75,212.765,212.73,212.73,76900000.0
2008-07-25 04:28:00,212.74,212.75,212.73,212.74,21100000.0
2008-07-25 04:29:00,212.755,212.755,212.695,212.74,42300000.0
2008-07-25 04:30:00,212.73,212.73,212.64,212.65,217000000.0
2008-07-25 04:31:00,212.65,212.705,212.65,212.65,107000000.0
2008-07-25 04:32:00,212.665,212.67,212.525,212.605,205300000.0
2008-07-25 04:33:00,212.605,212.605,212.545,212.575,168300000.0
2008-07-25 04:34:00,212.59,212.62,212.575,212.58,58100000.0
2008-07-25 04:35:00,212.58,212.61,212.58,212.59,36600000.0
2008-07-25 04:36:00,212.59,212.61,212.59,212.61,54900000.0
2008-07-25 04:37:00,212.61,212.61,212.56,212.56,36700000.0
2008-07-25 04:38:00,212.56,212.56,212.47,212.49,145300000.0
2008-07-25 04:39:00,212.505,212.56,212.48,212.52,124300000.0
2008-07-25 04:40:00,212.52,212.57,212.52,212.55,81900000.0
2008-07-25 04:41:00,212.54,212.57,212.53,212.53,44600000.0
2008-07-25 04:42:00,212.53,212.55,212.505,212.505,80900000.0
2008-07-25 04:43:00,212.51,212.53,212.485,212.53,184900000.0
2008-07-25 04:44:00,212.53,212.53,212.495,212.51,69300000.0
2008-07-25 04:45:00,212.51,212.53,212.45,212.52,121700000.0
2008-07-25 04:46:00,212.52,212.52,212.46,212.47,60800000.0
2008-07-25 04:47:00,212.47,212.5,212.435,212.5,89400000.0
2008-07-25 04:48:00,212.5,212.51,212.455,212.48,97800000.0
2008-07-25 04:49:00,212.47,212.48,212.455,212.47,75800000.0
2008-07-25 04:50:00,212.475,212.49,212.44,212.46,123900000.0
2008-07-25 04:51:00,212.435,212.47,212.435,212.46,38200000.0
2008-07-25 04:52:00,212.47,212.48,212.47,212.48,18000000.0
2008-07-25 04:53:00,212.48,212.48,212.455,212.46,86900000.0
2008-07-25 04:54:00,212.46,212.47,212.415,212.43,64700000.0
2008-07-25 04:55:00,212.43,212.43,212.42,212.42,30800000.0
2008-07-25 04:56:00,212.42,212.46,212.42,212.46,53200000.0
2008-07-25 04:57:00,212.445,212.47,212.42,212.42,64400000.0
2008-07-25 04:58:00,212.42,212.43,212.42,212.43,34500000.0
2008-07-25 04:59:00,212.43,212.465,212.41,212.46,87500000.0
2008-07-25 05:00:00,212.445,212.575,212.44,212.57,136900000.0
2008-07-25 05:01:00,212.57,212.59,212.565,212.59,79500000.0
2008-07-25 05:02:00,212.59,212.59,212.54,212.56,71500000.0
2008-07-25 05:03:00,212.55,212.57,212.54,212.56,37700000.0
2008-07-25 05:04:00,212.56,212.58,212.56,212.58,65300000.0
2008-07-25 05:05:00,212.565,212.62,212.565,212.62,54100000.0
2008-07-25 05:06:00,212.63,212.675,212.615,212.66,88200000.0
2008-07-25 05:07:00,212.67,212.68,212.65,212.66,33200000.0
2008-07-25 05:08:00,212.66,212.66,212.645,212.66,12200000.0
2008-07-25 05:09:00,212.66,212.66,212.585,212.64,56900000.0
2008-07-25 05:10:00,212.635,212.64,212.61,212.63,135900000.0
2008-07-25 05:11:00,212.625,212.625,212.6,212.61,97600000.0
2008-07-25 05:12:00,212.6,212.63,212.575,212.575,87100000.0
2008-07-25 05:13:00,212.57,212.615,212.57,212.59,62800000.0
2008-07-25 05:14:00,212.59,212.62,212.59,212.615,81300000.0
2008-07-25 05:15:00,212.62,212.64,212.615,212.625,83200000.0
2008-07-25 05:16:00,212.625,212.625,212.62,212.625,15700000.0
2008-07-25 05:17:00,212.62,212.665,212.61,212.66,67300000.0
2008-07-25 05:18:00,212.665,212.67,212.64,212.645,96300000.0
2008-07-25 05:19:00,212.66,212.66,212.625,212.635,55100000.0
2008-07-25 05:20:00,212.64,212.655,212.64,212.65,23800000.0
2008-07-25 05:21:00,212.645,212.66,212.645,212.645,11500000.0
2008-07-25 05:22:00,212.655,212.66,212.59,212.59,46300000.0
2008-07-25 05:23:00,212.59,212.59,212.575,212.58,49700000.0
2008-07-25 05:24:00,212.585,212.59,212.58,212.59,23600000.0
2008-07-25 05:25:00,212.585,212.6,212.555,212.58,118600000.0
2008-07-25 05:26:00,212.58,212.59,212.57,212.57,36300000.0
2008-07-25 05:27:00,212.58,212.58,212.53,212.53,31300000.0
2008-07-25 05:28:00,212.54,212.55,212.53,212.53,19600000.0
2008-07-25 05:29:00,212.53,212.53,212.53,212.53,5400000.0
2008-07-25 05:30:00,212.53,212.53,212.465,212.49,129900000.0
2008-07-25 05:31:00,212.485,212.5,212.48,212.485,37900000.0
2008-07-25 05:32:00,212.49,212.5,212.485,212.495,10300000.0
2008-07-25 05:33:00,212.5,212.53,212.49,212.52,71900000.0
2008-07-25 05:34:00,212.52,212.53,212.52,212.52,52700000.0
2008-07-25 05:35:00,212.52,212.55,212.52,212.52,5700000.0
2008-07-25 05:36:00,212.52,212.58,212.52,212.58,46500000.0
2008-07-25 05:37:00,212.58,212.6,212.56,212.58,65200000.0
2008-07-25 05:38:00,212.58,212.6,212.575,212.58,35100000.0
2008-07-25 05:39:00,212.58,212.58,212.555,212.56,19200000.0
2008-07-25 05:40:00,212.55,212.575,212.55,212.575,7800000.0
2008-07-25 05:41:00,212.565,212.595,212.56,212.57,55700000.0
2008-07-25 05:42:00,212.57,212.57,212.525,212.55,96100000.0
2008-07-25 05:43:00,212.54,212.54,212.515,212.53,27800000.0
2008-07-25 05:44:00,212.53,212.56,212.515,212.515,60400000.0
2008-07-25 05:45:00,212.515,212.525,212.51,212.51,41700000.0
2008-07-25 05:46:00,212.52,212.52,212.43,212.46,113400000.0
2008-07-25 05:47:00,212.465,212.47,212.43,212.45,90800000.0
2008-07-25 05:48:00,212.45,212.45,212.355,212.38,146500000.0
2008-07-25 05:49:00,212.38,212.385,212.325,212.33,208700000.0
2008-07-25 05:50:00,212.34,212.34,212.29,212.32,185800000.0
2008-07-25 05:51:00,212.32,212.36,212.3,212.36,161700000.0
2008-07-25 05:52:00,212.35,212.47,212.345,212.44,179000000.0
2008-07-25 05:53:00,212.43,212.44,212.4,212.43,100700000.0
2008-07-25 05:54:00,212.445,212.45,212.375,212.4,132300000.0
2008-07-25 05:55:00,212.39,212.39,212.37,212.37,73200000.0
2008-07-25 05:56:00,212.38,212.4,212.37,212.39,59200000.0
2008-07-25 05:57:00,212.385,212.4,212.37,212.37,80100000.0
2008-07-25 05:58:00,212.37,212.37,212.3,212.3,92800000.0
2008-07-25 05:59:00,212.31,212.32,212.215,212.24,219900000.0
2008-07-25 06:00:00,212.25,212.29,212.23,212.255,146300000.0
2008-07-25 06:01:00,212.255,212.3,212.255,212.27,165700000.0
2008-07-25 06:02:00,212.26,212.27,212.235,212.25,108900000.0
2008-07-25 06:03:00,212.25,212.255,212.225,212.25,85300000.0
2008-07-25 06:04:00,212.26,212.27,212.215,212.23,151300000.0
2008-07-25 06:05:00,212.23,212.24,212.125,212.205,218660000.0
2008-07-25 06:06:00,212.205,212.23,212.15,212.22,141500000.0
2008-07-25 06:07:00,212.22,212.22,212.15,212.19,64400000.0
2008-07-25 06:08:00,212.18,212.215,212.15,212.15,140200000.0
2008-07-25 06:09:00,212.15,212.2,212.135,212.2,163281000.0
2008-07-25 06:10:00,212.2,212.2,212.125,212.17,105100000.0
2008-07-25 06:11:00,212.185,212.21,212.165,212.19,97600000.0
2008-07-25 06:12:00,212.165,212.2,212.145,212.16,92000000.0
2008-07-25 06:13:00,212.15,212.2,212.145,212.18,57000000.0
2008-07-25 06:14:00,212.19,212.22,212.19,212.21,52500000.0
2008-07-25 06:15:00,212.21,212.235,212.18,212.235,46500000.0
2008-07-25 06:16:00,212.24,212.25,212.2,212.225,44360000.0
2008-07-25 06:17:00,212.245,212.25,212.175,212.175,79660000.0
2008-07-25 06:18:00,212.18,212.22,212.155,212.215,143700000.0
2008-07-25 06:19:00,212.22,212.22,212.175,212.195,153200000.0
2008-07-25 06:20:00,212.2,212.2,212.165,212.18,94800000.0
2008-07-25 06:21:00,212.18,212.2,212.16,212.165,133700000.0
2008-07-25 06:22:00,212.165,212.205,212.08,212.12,184200000.0
2008-07-25 06:23:00,212.12,212.145,212.08,212.11,121700000.0
2008-07-25 06:24:00,212.11,212.2,212.11,212.2,191300000.0
2008-07-25 06:25:00,212.185,212.2,212.115,212.14,81400000.0
2008-07-25 06:26:00,212.14,212.155,212.09,212.13,125600000.0
2008-07-25 06:27:00,212.13,212.14,212.11,212.13,76900000.0
2008-07-25 06:28:00,212.13,212.15,212.12,212.13,33500000.0
2008-07-25 06:29:00,212.13,212.13,212.1,212.13,60300000.0
2008-07-25 06:30:00,212.13,212.16,212.12,212.15,38800000.0
2008-07-25 06:31:00,212.16,212.19,212.16,212.17,52100000.0
2008-07-25 06:32:00,212.17,212.21,212.16,212.2,50400000.0
2008-07-25 06:33:00,212.2,212.23,212.185,212.21,121400000.0
2008-07-25 06:34:00,212.21,212.23,212.21,212.22,54400000.0
2008-07-25 06:35:00,212.22,212.24,212.22,212.22,78600000.0
2008-07-25 06:36:00,212.22,212.28,212.22,212.23,59000000.0
2008-07-25 06:37:00,212.25,212.29,212.25,212.28,72800000.0
2008-07-25 06:38:00,212.27,212.27,212.19,212.21,158700000.0
2008-07-25 06:39:00,212.21,212.25,212.21,212.22,77200000.0
2008-07-25 06:40:00,212.23,212.23,212.195,212.21,56600000.0
2008-07-25 06:41:00,212.22,212.23,212.15,212.18,147200000.0
2008-07-25 06:42:00,212.17,212.17,212.09,212.1,101100000.0
2008-07-25 06:43:00,212.1,212.115,212.055,212.085,73400000.0
2008-07-25 06:44:00,212.075,212.09,212.04,212.09,77200000.0
2008-07-25 06:45:00,212.09,212.12,212.06,212.11,54300000.0
2008-07-25 06:46:00,212.11,212.145,212.07,212.14,144800000.0
2008-07-25 06:47:00,212.14,212.16,212.115,212.16,186300000.0
2008-07-25 06:48:00,212.15,212.18,212.13,212.18,86200000.0
2008-07-25 06:49:00,212.17,212.185,212.085,212.09,72700000.0
2008-07-25 06:50:00,212.09,212.12,212.09,212.12,52100000.0
2008-07-25 06:51:00,212.12,212.16,212.12,212.15,68300000.0
2008-07-25 06:52:00,212.15,212.17,212.14,212.17,62800000.0
2008-07-25 06:53:00,212.17,212.17,212.14,212.16,63900000.0
2008-07-25 06:54:00,212.17,212.22,212.17,212.2,84500000.0
2008-07-25 06:55:00,212.2,212.25,212.19,212.2,93200000.0
2008-07-25 06:56:00,212.21,212.28,212.19,212.25,105200000.0
2008-07-25 06:57:00,212.25,212.25,212.215,212.22,84300000.0
2008-07-25 06:58:00,212.22,212.22,212.175,212.19,100100000.0
2008-07-25 06:59:00,212.18,212.23,212.17,212.23,149900000.0
2008-07-25 07:00:00,212.24,212.24,212.18,212.21,70700000.0
2008-07-25 07:01:00,212.2,212.2,212.15,212.16,51200000.0
2008-07-25 07:02:00,212.15,212.16,212.14,212.14,22000000.0
2008-07-25 07:03:00,212.15,212.165,212.14,212.165,33000000.0
2008-07-25 07:04:00,212.165,212.17,212.115,212.115,47400000.0
2008-07-25 07:05:00,212.115,212.135,212.09,212.12,79000000.0
2008-07-25 07:06:00,212.12,212.12,212.07,212.08,57500000.0
2008-07-25 07:07:00,212.08,212.12,212.045,212.09,181100000.0
2008-07-25 07:08:00,212.075,212.11,212.075,212.1,62300000.0
2008-07-25 07:09:00,212.11,212.125,212.055,212.055,72200000.0
2008-07-25 07:10:00,212.055,212.06,211.895,211.95,142300000.0
2008-07-25 07:11:00,211.945,211.97,211.905,211.94,141200000.0
2008-07-25 07:12:00,211.94,211.96,211.89,211.905,174960000.0
2008-07-25 07:13:00,211.9,211.93,211.885,211.93,110000000.0
2008-07-25 07:14:00,211.94,211.94,211.89,211.94,88600000.0
2008-07-25 07:15:00,211.94,211.995,211.93,211.97,118300000.0
2008-07-25 07:16:00,211.97,211.98,211.97,211.97,47200000.0
2008-07-25 07:17:00,211.98,212.0,211.96,211.985,59300000.0
2008-07-25 07:18:00,211.985,211.985,211.855,211.925,92200000.0
2008-07-25 07:19:00,211.925,211.945,211.875,211.925,114881000.0
2008-07-25 07:20:00,211.93,211.975,211.915,211.965,86581000.0
2008-07-25 07:21:00,211.965,211.995,211.94,211.995,38500000.0
2008-07-25 07:22:00,211.995,212.025,211.99,211.99,67000000.0
2008-07-25 07:23:00,211.99,212.01,211.99,212.01,18200000.0
2008-07-25 07:24:00,212.025,212.05,212.025,212.04,73900000.0
2008-07-25 07:25:00,212.04,212.04,212.005,212.04,138500000.0
2008-07-25 07:26:00,212.04,212.04,212.01,212.04,91800000.0
2008-07-25 07:27:00,212.03,212.06,211.975,212.02,139000000.0
2008-07-25 07:28:00,212.025,212.04,211.98,212.005,57800000.0
2008-07-25 07:29:00,212.005,212.03,211.98,211.99,125400000.0
2008-07-25 07:30:00,211.99,212.0,211.965,212.0,61200000.0
2008-07-25 07:31:00,211.99,212.0,211.96,211.965,68400000.0
2008-07-25 07:32:00,211.96,211.96,211.925,211.93,88000000.0
2008-07-25 07:33:00,211.94,211.965,211.94,211.96,45800000.0
2008-07-25 07:34:00,211.96,211.99,211.96,211.97,100200000.0
2008-07-25 07:35:00,211.97,212.0,211.965,211.97,65500000.0
2008-07-25 07:36:00,211.97,211.98,211.95,211.98,40700000.0
2008-07-25 07:37:00,211.975,212.0,211.945,211.97,54700000.0
2008-07-25 07:38:00,211.97,211.99,211.935,211.935,109500000.0
2008-07-25 07:39:00,211.935,211.95,211.92,211.93,99500000.0
2008-07-25 07:40:00,211.93,211.96,211.915,211.95,97200000.0
2008-07-25 07:41:00,211.95,212.005,211.95,211.98,106400000.0
2008-07-25 07:42:00,211.98,212.025,211.95,212.015,122900000.0
2008-07-25 07:43:00,212.03,212.05,212.01,212.05,137600000.0
2008-07-25 07:44:00,212.05,212.08,212.04,212.08,99400000.0
2008-07-25 07:45:00,212.08,212.08,212.04,212.05,124600000.0
2008-07-25 07:46:00,212.05,212.06,212.03,212.03,120700000.0
2008-07-25 07:47:00,212.04,212.085,212.03,212.08,82100000.0
2008-07-25 07:48:00,212.08,212.1,212.07,212.08,51000000.0
2008-07-25 07:49:00,212.07,212.13,212.05,212.11,78100000.0
2008-07-25 07:50:00,212.11,212.145,212.085,212.09,70700000.0
2008-07-25 07:51:00,212.08,212.1,212.055,212.08,89100000.0
2008-07-25 07:52:00,212.08,212.1,212.065,212.09,54700000.0
2008-07-25 07:53:00,212.095,212.095,212.035,212.09,94600000.0
2008-07-25 07:54:00,212.09,212.105,212.035,212.08,233900000.0
2008-07-25 07:55:00,212.075,212.13,212.07,212.13,112800000.0
2008-07-25 07:56:00,212.13,212.155,212.12,212.15,60600000.0
2008-07-25 07:57:00,212.15,212.2,212.15,212.2,39400000.0
2008-07-25 07:58:00,212.2,212.225,212.185,212.2,136300000.0
2008-07-25 07:59:00,212.215,212.25,212.21,212.25,73200000.0
2008-07-25 08:00:00,212.25,212.265,212.21,212.23,119960000.0
2008-07-25 08:01:00,212.245,212.25,212.08,212.1,252600000.0
2008-07-25 08:02:00,212.115,212.14,212.08,212.1,119000000.0
2008-07-25 08:03:00,212.11,212.125,212.035,212.1,271600000.0
2008-07-25 08:04:00,212.09,212.11,212.02,212.11,306400000.0
2008-07-25 08:05:00,212.11,212.13,212.06,212.065,296000000.0
2008-07-25 08:06:00,212.065,212.11,212.06,212.1,198900000.0
2008-07-25 08:07:00,212.09,212.155,212.09,212.15,192381000.0
2008-07-25 08:08:00,212.16,212.17,212.09,212.11,170100000.0
2008-07-25 08:09:00,212.11,212.15,212.085,212.11,148500000.0
2008-07-25 08:10:00,212.11,212.17,212.095,212.135,187762000.0
2008-07-25 08:11:00,212.13,212.18,212.095,212.175,296800000.0
2008-07-25 08:12:00,212.17,212.175,212.065,212.125,100000000.0
2008-07-25 08:13:00,212.09,212.165,212.09,212.15,169781000.0
2008-07-25 08:14:00,212.15,212.155,212.11,212.13,192000000.0
2008-07-25 08:15:00,212.13,212.165,212.1,212.13,146300000.0
2008-07-25 08:16:00,212.13,212.13,212.03,212.055,229400000.0
2008-07-25 08:17:00,212.07,212.095,212.035,212.09,472100000.0
2008-07-25 08:18:00,212.085,212.09,211.97,211.97,327300000.0
2008-07-25 08:19:00,211.97,211.985,211.92,211.93,231600000.0
2008-07-25 08:20:00,211.905,211.95,211.85,211.935,260300000.0
2008-07-25 08:21:00,211.94,211.97,211.915,211.95,222500000.0
2008-07-25 08:22:00,211.95,212.03,211.945,212.005,250900000.0
2008-07-25 08:23:00,212.01,212.03,211.96,212.0,225300000.0
2008-07-25 08:24:00,211.995,212.09,211.965,212.04,260500000.0
2008-07-25 08:25:00,212.04,212.075,212.03,212.045,250100000.0
2008-07-25 08:26:00,212.065,212.065,211.95,211.98,236800000.0
2008-07-25 08:27:00,211.98,211.98,211.895,211.93,202300000.0
2008-07-25 08:28:00,211.915,211.98,211.91,211.95,218900000.0
2008-07-25 08:29:00,211.95,211.98,211.925,211.935,204300000.0
2008-07-25 08:30:00,211.945,211.95,211.91,211.95,278200000.0
2008-07-25 08:31:00,211.95,211.97,211.875,211.88,193900000.0
2008-07-25 08:32:00,211.885,211.91,211.845,211.89,206500000.0
2008-07-25 08:33:00,211.89,211.905,211.855,211.87,224800000.0
2008-07-25 08:34:00,211.87,211.885,211.81,211.825,211700000.0
2008-07-25 08:35:00,211.83,211.875,211.825,211.84,264600000.0
2008-07-25 08:36:00,211.84,211.855,211.74,211.755,234200000.0
2008-07-25 08:37:00,211.755,211.76,211.615,211.655,295300000.0
2008-07-25 08:38:00,211.655,211.66,211.6,211.66,297300000.0
2008-07-25 08:39:00,211.66,211.695,211.65,211.695,272800000.0
2008-07-25 08:40:00,211.695,211.725,211.64,211.71,318600000.0
2008-07-25 08:41:00,211.705,211.72,211.645,211.665,252400000.0
2008-07-25 08:42:00,211.67,211.75,211.665,211.7,270100000.0
2008-07-25 08:43:00,211.715,211.795,211.67,211.795,286000000.0
2008-07-25 08:44:00,211.785,211.8,211.76,211.79,187900000.0
2008-07-25 08:45:00,211.805,211.915,211.78,211.895,320000000.0
2008-07-25 08:46:00,211.895,211.9,211.82,211.85,113700000.0
2008-07-25 08:47:00,211.835,211.88,211.835,211.88,231600000.0
2008-07-25 08:48:00,211.89,211.94,211.89,211.9,241500000.0
2008-07-25 08:49:00,211.9,211.96,211.89,211.94,365100000.0
2008-07-25 08:50:00,211.94,211.975,211.88,211.95,283800000.0
2008-07-25 08:51:00,211.95,212.03,211.95,211.99,225800000.0
2008-07-25 08:52:00,212.0,212.005,211.97,211.99,424300000.0
2008-07-25 08:53:00,212.0,212.01,211.975,211.99,150600000.0
2008-07-25 08:54:00,211.99,212.01,211.975,211.98,114500000.0
2008-07-25 08:55:00,211.98,212.0,211.955,212.0,152200000.0
2008-07-25 08:56:00,212.0,212.05,211.98,212.0,253600000.0
2008-07-25 08:57:00,212.0,212.015,211.98,211.98,98700000.0
2008-07-25 08:58:00,211.98,212.01,211.96,211.96,150200000.0
2008-07-25 08:59:00,211.96,212.015,211.96,212.0,92900000.0
2008-07-25 09:00:00,212.0,212.01,211.955,212.0,177100000.0
2008-07-25 09:01:00,212.0,212.065,212.0,212.05,238200000.0
2008-07-25 09:02:00,212.05,212.1,212.03,212.06,255200000.0
2008-07-25 09:03:00,212.06,212.12,212.035,212.12,289500000.0
2008-07-25 09:04:00,212.12,212.145,212.035,212.055,335260000.0
2008-07-25 09:05:00,212.06,212.075,211.945,211.97,226200000.0
2008-07-25 09:06:00,211.97,211.985,211.915,211.965,246600000.0
2008-07-25 09:07:00,211.965,212.01,211.93,212.01,160500000.0
2008-07-25 09:08:00,212.01,212.01,211.95,211.99,121400000.0
2008-07-25 09:09:00,211.99,212.08,211.99,212.015,219100000.0
2008-07-25 09:10:00,212.015,212.05,211.98,211.995,224800000.0
2008-07-25 09:11:00,211.99,212.025,211.98,212.02,118300000.0
2008-07-25 09:12:00,212.025,212.04,211.975,211.99,215900000.0
2008-07-25 09:13:00,211.98,211.99,211.955,211.98,149200000.0
2008-07-25 09:14:00,211.98,212.015,211.95,212.0,206300000.0
2008-07-25 09:15:00,212.0,212.07,211.95,211.98,342600000.0
2008-07-25 09:16:00,211.97,211.97,211.88,211.91,311100000.0
2008-07-25 09:17:00,211.9,211.915,211.87,211.89,261600000.0
2008-07-25 09:18:00,211.89,212.045,211.89,212.01,315600000.0
2008-07-25 09:19:00,212.01,212.125,211.995,212.125,287660000.0
2008-07-25 09:20:00,212.105,212.125,212.06,212.06,165100000.0
2008-07-25 09:21:00,212.06,212.07,212.035,212.055,134200000.0
2008-07-25 09:22:00,212.055,212.09,212.05,212.08,162200000.0
2008-07-25 09:23:00,212.08,212.08,211.98,211.98,299500000.0
2008-07-25 09:24:00,211.98,212.0,211.97,211.985,270000000.0
2008-07-25 09:25:00,211.985,212.07,211.98,212.015,215900000.0
2008-07-25 09:26:00,212.015,212.03,211.955,211.96,335000000.0
2008-07-25 09:27:00,211.97,211.99,211.93,211.96,343300000.0
2008-07-25 09:28:00,211.96,211.99,211.96,211.97,267600000.0
2008-07-25 09:29:00,211.965,212.015,211.93,211.93,314700000.0
2008-07-25 09:30:00,211.935,212.005,211.93,211.99,178100000.0
2008-07-25 09:31:00,211.99,212.03,211.99,212.025,192700000.0
2008-07-25 09:32:00,212.03,212.07,212.025,212.035,196500000.0
2008-07-25 09:33:00,212.035,212.09,212.015,212.08,348200000.0
2008-07-25 09:34:00,212.09,212.09,212.04,212.04,191800000.0
2008-07-25 09:35:00,212.03,212.11,212.005,212.06,334100000.0
2008-07-25 09:36:00,212.06,212.08,212.035,212.07,242200000.0
2008-07-25 09:37:00,212.07,212.095,212.02,212.04,330200000.0
2008-07-25 09:38:00,212.04,212.15,212.04,212.15,222800000.0
2008-07-25 09:39:00,212.15,212.17,212.135,212.14,225400000.0
2008-07-25 09:40:00,212.15,212.2,212.15,212.2,311000000.0
2008-07-25 09:41:00,212.2,212.23,212.185,212.215,276200000.0
2008-07-25 09:42:00,212.22,212.235,212.19,212.23,260900000.0
2008-07-25 09:43:00,212.23,212.255,212.145,212.16,204300000.0
2008-07-25 09:44:00,212.16,212.17,212.145,212.15,160700000.0
2008-07-25 09:45:00,212.15,212.165,212.13,212.15,227100000.0
2008-07-25 09:46:00,212.16,212.17,212.14,212.15,156200000.0
2008-07-25 09:47:00,212.15,212.16,212.14,212.15,347500000.0
2008-07-25 09:48:00,212.16,212.2,212.14,212.18,357500000.0
2008-07-25 09:49:00,212.18,212.26,212.18,212.23,175800000.0
2008-07-25 09:50:00,212.23,212.265,212.195,212.265,161500000.0
2008-07-25 09:51:00,212.245,212.26,212.22,212.24,187900000.0
2008-07-25 09:52:00,212.24,212.24,212.2,212.23,157600000.0
2008-07-25 09:53:00,212.23,212.23,212.18,212.19,82000000.0
2008-07-25 09:54:00,212.19,212.22,212.185,212.21,170700000.0
2008-07-25 09:55:00,212.21,212.225,212.18,212.21,177800000.0
2008-07-25 09:56:00,212.21,212.22,212.175,212.19,268000000.0
2008-07-25 09:57:00,212.19,212.2,212.145,212.15,245000000.0
2008-07-25 09:58:00,212.15,212.16,212.14,212.16,81200000.0
2008-07-25 09:59:00,212.16,212.21,212.15,212.18,130300000.0
2008-07-25 10:00:00,212.19,212.2,212.12,212.14,161200000.0
2008-07-25 10:01:00,212.15,212.21,212.15,212.19,191900000.0
2008-07-25 10:02:00,212.19,212.29,212.175,212.28,260600000.0
2008-07-25 10:03:00,212.28,212.32,212.27,212.32,207600000.0
2008-07-25 10:04:00,212.32,212.39,212.31,212.36,217200000.0
2008-07-25 10:05:00,212.375,212.47,212.36,212.45,224900000.0
2008-07-25 10:06:00,212.455,212.54,212.44,212.46,291200000.0
2008-07-25 10:07:00,212.46,212.52,212.43,212.45,233400000.0
2008-07-25 10:08:00,212.44,212.44,212.375,212.39,215600000.0
2008-07-25 10:09:00,212.39,212.455,212.375,212.455,131800000.0
2008-07-25 10:10:00,212.45,212.46,212.42,212.44,163200000.0
2008-07-25 10:11:00,212.45,212.51,212.42,212.495,222400000.0
2008-07-25 10:12:00,212.48,212.515,212.47,212.49,221400000.0
2008-07-25 10:13:00,212.49,212.515,212.465,212.465,79600000.0
2008-07-25 10:14:00,212.465,212.485,212.395,212.41,191600000.0
2008-07-25 10:15:00,212.425,212.52,212.405,212.52,151200000.0
2008-07-25 10:16:00,212.52,212.58,212.5,212.555,274100000.0
2008-07-25 10:17:00,212.555,212.58,212.535,212.54,187200000.0
2008-07-25 10:18:00,212.54,212.57,212.495,212.51,192800000.0
2008-07-25 10:19:00,212.51,212.62,212.48,212.62,320700000.0
2008-07-25 10:20:00,212.63,212.655,212.595,212.62,189800000.0
2008-07-25 10:21:00,212.625,212.665,212.61,212.655,123800000.0
2008-07-25 10:22:00,212.64,212.68,212.63,212.665,157500000.0
2008-07-25 10:23:00,212.66,212.73,212.66,212.7,266600000.0
2008-07-25 10:24:00,212.7,212.775,212.69,212.69,272400000.0
2008-07-25 10:25:00,212.69,212.73,212.69,212.71,187500000.0
2008-07-25 10:26:00,212.71,212.825,212.705,212.8,278900000.0
2008-07-25 10:27:00,212.8,212.835,212.775,212.79,241300000.0
2008-07-25 10:28:00,212.805,212.835,212.77,212.79,236200000.0
2008-07-25 10:29:00,212.79,212.79,212.595,212.63,261700000.0
2008-07-25 10:30:00,212.64,212.85,212.535,212.83,282400000.0
2008-07-25 10:31:00,212.84,213.02,212.83,212.95,420100000.0
2008-07-25 10:32:00,212.96,213.04,212.935,213.03,284800000.0
2008-07-25 10:33:00,213.02,213.04,212.935,212.94,344600000.0
2008-07-25 10:34:00,212.945,212.965,212.925,212.925,188600000.0
2008-07-25 10:35:00,212.94,212.95,212.9,212.93,210200000.0
2008-07-25 10:36:00,212.93,212.93,212.84,212.84,157200000.0
2008-07-25 10:37:00,212.84,212.84,212.69,212.73,326500000.0
2008-07-25 10:38:00,212.74,212.77,212.71,212.77,201400000.0
2008-07-25 10:39:00,212.78,212.78,212.725,212.75,248767500.0
2008-07-25 10:40:00,212.75,212.75,212.675,212.72,166400000.0
2008-07-25 10:41:00,212.72,212.775,212.72,212.75,140700000.0
2008-07-25 10:42:00,212.75,212.795,212.75,212.79,212200000.0
2008-07-25 10:43:00,212.78,212.85,212.78,212.85,169000000.0
2008-07-25 10:44:00,212.85,212.89,212.84,212.87,221600000.0
2008-07-25 10:45:00,212.875,212.985,212.875,212.98,251400000.0
2008-07-25 10:46:00,212.98,212.99,212.92,212.92,275300000.0
2008-07-25 10:47:00,212.92,212.92,212.775,212.825,223700000.0
2008-07-25 10:48:00,212.82,212.83,212.74,212.74,235100000.0
2008-07-25 10:49:00,212.74,212.77,212.685,212.76,244600000.0
2008-07-25 10:50:00,212.765,212.84,212.765,212.785,236100000.0
2008-07-25 10:51:00,212.785,212.85,212.785,212.85,53200000.0
2008-07-25 10:52:00,212.85,212.86,212.785,212.805,105700000.0
2008-07-25 10:53:00,212.81,212.885,212.81,212.885,65800000.0
2008-07-25 10:54:00,212.885,212.945,212.84,212.88,231900000.0
2008-07-25 10:55:00,212.9,212.92,212.87,212.88,96200000.0
2008-07-25 10:56:00,212.89,212.89,212.73,212.74,162200000.0
2008-07-25 10:57:00,212.745,212.805,212.725,212.78,216300000.0
2008-07-25 10:58:00,212.78,212.895,212.755,212.88,205600000.0
2008-07-25 10:59:00,212.875,212.925,212.86,212.89,279000000.0
2008-07-25 11:00:00,212.89,212.92,212.805,212.83,210800000.0
2008-07-25 11:01:00,212.82,212.91,212.815,212.86,270200000.0
2008-07-25 11:02:00,212.86,212.915,212.82,212.9,296500000.0
2008-07-25 11:03:00,212.9,212.955,212.9,212.955,187600000.0
2008-07-25 11:04:00,212.965,213.115,212.955,213.105,293800000.0
2008-07-25 11:05:00,213.11,213.11,213.01,213.06,383000000.0
2008-07-25 11:06:00,213.07,213.2,213.04,213.2,321900000.0
2008-07-25 11:07:00,213.2,213.28,213.18,213.2,346800000.0
2008-07-25 11:08:00,213.2,213.28,213.2,213.25,221700000.0
2008-07-25 11:09:00,213.25,213.28,213.18,213.2,314200000.0
2008-07-25 11:10:00,213.2,213.23,213.13,213.15,256400000.0
2008-07-25 11:11:00,213.15,213.23,213.15,213.195,290000000.0
2008-07-25 11:12:00,213.195,213.22,213.155,213.17,260100000.0
2008-07-25 11:13:00,213.175,213.23,213.16,213.18,317200000.0
2008-07-25 11:14:00,213.175,213.2,213.125,213.16,315400000.0
2008-07-25 11:15:00,213.16,213.245,213.15,213.22,376900000.0
2008-07-25 11:16:00,213.22,213.22,213.145,213.16,271400000.0
2008-07-25 11:17:00,213.16,213.2,213.13,213.17,362300000.0
2008-07-25 11:18:00,213.18,213.18,213.115,213.13,264900000.0
2008-07-25 11:19:00,213.13,213.17,213.09,213.145,252000000.0
2008-07-25 11:20:00,213.15,213.17,213.085,213.11,342200000.0
2008-07-25 11:21:00,213.11,213.14,213.075,213.14,287200000.0
2008-07-25 11:22:00,213.13,213.14,213.08,213.1,236400000.0
2008-07-25 11:23:00,213.11,213.13,213.065,213.12,339500000.0
2008-07-25 11:24:00,213.095,213.3,213.095,213.245,467900000.0
2008-07-25 11:25:00,213.245,213.26,213.205,213.245,309800000.0
2008-07-25 11:26:00,213.24,213.305,213.24,213.28,232200000.0
2008-07-25 11:27:00,213.27,213.32,213.23,213.24,283200000.0
2008-07-25 11:28:00,213.24,213.29,213.24,213.245,212700000.0
2008-07-25 11:29:00,213.245,213.245,213.17,213.22,348300000.0
2008-07-25 11:30:00,213.22,213.24,213.195,213.2,281500000.0
2008-07-25 11:31:00,213.2,213.21,213.105,213.11,186200000.0
2008-07-25 11:32:00,213.12,213.13,213.07,213.115,148200000.0
2008-07-25 11:33:00,213.12,213.155,213.095,213.15,203900000.0
2008-07-25 11:34:00,213.16,213.16,213.11,213.12,129800000.0
2008-07-25 11:35:00,213.115,213.235,213.115,213.205,162500000.0
2008-07-25 11:36:00,213.205,213.26,213.15,213.26,369600000.0
2008-07-25 11:37:00,213.26,213.295,213.225,213.29,272600000.0
2008-07-25 11:38:00,213.29,213.31,213.255,213.3,127400000.0
2008-07-25 11:39:00,213.285,213.41,213.28,213.36,464900000.0
2008-07-25 11:40:00,213.36,213.505,213.35,213.49,433300000.0
2008-07-25 11:41:00,213.48,213.56,213.475,213.51,179900000.0
2008-07-25 11:42:00,213.5,213.5,213.47,213.47,87900000.0
2008-07-25 11:43:00,213.47,213.48,213.39,213.41,180600000.0
2008-07-25 11:44:00,213.41,213.44,213.35,213.39,439600000.0
2008-07-25 11:45:00,213.39,213.41,213.355,213.375,307300000.0
2008-07-25 11:46:00,213.375,213.38,213.335,213.36,622500000.0
2008-07-25 11:47:00,213.36,213.36,213.295,213.355,216000000.0
2008-07-25 11:48:00,213.355,213.355,213.32,213.35,240200000.0
2008-07-25 11:49:00,213.35,213.36,213.325,213.33,47900000.0
2008-07-25 11:50:00,213.33,213.43,213.33,213.41,289800000.0
2008-07-25 11:51:00,213.41,213.54,213.4,213.51,244500000.0
2008-07-25 11:52:00,213.515,213.53,213.485,213.52,238000000.0
2008-07-25 11:53:00,213.535,213.66,213.535,213.565,352200000.0
2008-07-25 11:54:00,213.565,213.665,213.53,213.535,283300000.0
2008-07-25 11:55:00,213.535,213.61,213.515,213.6,226900000.0
2008-07-25 11:56:00,213.6,213.61,213.49,213.505,253700000.0
2008-07-25 11:57:00,213.505,213.605,213.5,213.565,353200000.0
2008-07-25 11:58:00,213.56,213.585,213.475,213.58,276900000.0
2008-07-25 11:59:00,213.585,213.78,213.575,213.74,346600000.0
2008-07-25 12:00:00,213.74,213.76,213.71,213.75,143500000.0
2008-07-25 12:01:00,213.75,213.755,213.675,213.7,192400000.0
2008-07-25 12:02:00,213.7,213.74,213.7,213.73,240600000.0
2008-07-25 12:03:00,213.73,213.76,213.72,213.75,165700000.0
2008-07-25 12:04:00,213.745,213.755,213.685,213.7,144500000.0
2008-07-25 12:05:00,213.7,213.79,213.675,213.745,121600000.0
2008-07-25 12:06:00,213.76,213.82,213.72,213.79,300000000.0
2008-07-25 12:07:00,213.795,213.875,213.78,213.875,278600000.0
2008-07-25 12:08:00,213.875,213.945,213.855,213.945,308900000.0
2008-07-25 12:09:00,213.945,214.0,213.94,213.99,223300000.0
2008-07-25 12:10:00,213.985,214.005,213.905,213.905,408800000.0
2008-07-25 12:11:00,213.91,213.91,213.8,213.835,174700000.0
2008-07-25 12:12:00,213.835,213.96,213.825,213.94,174100000.0
2008-07-25 12:13:00,213.955,214.1,213.91,214.09,409300004.0
2008-07-25 12:14:00,214.1,214.1,213.985,214.04,1407700012.0
2008-07-25 12:15:00,214.005,214.05,213.99,214.05,967500000.0
2008-07-25 12:16:00,214.05,214.05,213.98,214.01,472300000.0
2008-07-25 12:17:00,214.01,214.01,213.975,213.975,200700000.0
2008-07-25 12:18:00,213.97,213.975,213.89,213.89,218300000.0
2008-07-25 12:19:00,213.89,213.895,213.855,213.87,186500000.0
2008-07-25 12:20:00,213.87,213.985,213.87,213.96,200600000.0
2008-07-25 12:21:00,213.96,213.975,213.89,213.91,220200000.0
2008-07-25 12:22:00,213.905,213.97,213.905,213.96,180500000.0
2008-07-25 12:23:00,213.96,214.07,213.96,214.035,180300000.0
2008-07-25 12:24:00,214.045,214.115,214.035,214.11,167000000.0
2008-07-25 12:25:00,214.115,214.25,214.105,214.23,339900000.0
2008-07-25 12:26:00,214.23,214.23,214.145,214.16,290800000.0
2008-07-25 12:27:00,214.16,214.17,214.13,214.165,61900000.0
2008-07-25 12:28:00,214.165,214.22,214.16,214.2,176900000.0
2008-07-25 12:29:00,214.2,214.28,214.2,214.22,183200000.0
2008-07-25 12:30:00,214.22,214.31,214.205,214.31,237900000.0
2008-07-25 12:31:00,214.31,214.325,214.245,214.29,268800000.0
2008-07-25 12:32:00,214.29,214.31,214.185,214.185,222800000.0
2008-07-25 12:33:00,214.19,214.23,214.18,214.23,233500000.0
2008-07-25 12:34:00,214.23,214.25,214.225,214.24,131300000.0
2008-07-25 12:35:00,214.24,214.26,214.24,214.255,74100000.0
2008-07-25 12:36:00,214.255,214.42,214.255,214.38,209700000.0
2008-07-25 12:37:00,214.38,214.45,214.335,214.35,316500000.0
2008-07-25 12:38:00,214.35,214.36,214.265,214.265,190900000.0
2008-07-25 12:39:00,214.265,214.305,214.26,214.3,114200000.0
2008-07-25 12:40:00,214.3,214.315,214.27,214.28,180700000.0
2008-07-25 12:41:00,214.28,214.3,214.23,214.28,197700000.0
2008-07-25 12:42:00,214.28,214.305,214.26,214.26,139500000.0
2008-07-25 12:43:00,214.26,214.26,214.185,214.25,199000000.0
2008-07-25 12:44:00,214.25,214.3,214.235,214.26,242300000.0
2008-07-25 12:45:00,214.26,214.285,214.185,214.185,228800000.0
2008-07-25 12:46:00,214.185,214.215,214.155,214.16,237800000.0
2008-07-25 12:47:00,214.16,214.17,214.14,214.145,83400000.0
2008-07-25 12:48:00,214.14,214.185,214.125,214.165,105900000.0
2008-07-25 12:49:00,214.165,214.165,214.125,214.155,138100000.0
2008-07-25 12:50:00,214.16,214.16,214.115,214.14,72700000.0
2008-07-25 12:51:00,214.145,214.15,214.105,214.11,87300000.0
2008-07-25 12:52:00,214.11,214.115,214.04,214.06,177300000.0
2008-07-25 12:53:00,214.06,214.065,214.035,214.05,119900000.0
2008-07-25 12:54:00,214.05,214.1,214.025,214.1,158600000.0
2008-07-25 12:55:00,214.1,214.1,214.02,214.06,158300000.0
2008-07-25 12:56:00,214.06,214.075,214.03,214.07,140600000.0
2008-07-25 12:57:00,214.065,214.065,213.99,213.99,98100000.0
2008-07-25 12:58:00,213.99,214.0,213.97,213.97,168300000.0
2008-07-25 12:59:00,213.97,214.0,213.93,213.98,175800000.0
2008-07-25 13:00:00,213.975,214.025,213.94,213.99,242900000.0
2008-07-25 13:01:00,214.0,214.075,213.99,214.065,246800000.0
2008-07-25 13:02:00,214.06,214.08,214.015,214.07,240300000.0
2008-07-25 13:03:00,214.065,214.105,214.055,214.055,249600000.0
2008-07-25 13:04:00,214.055,214.075,214.035,214.035,174600000.0
2008-07-25 13:05:00,214.035,214.07,214.0,214.05,184000000.0
2008-07-25 13:06:00,214.045,214.045,213.995,214.02,136400000.0
2008-07-25 13:07:00,214.015,214.02,213.935,213.935,159500000.0
2008-07-25 13:08:00,213.935,213.99,213.92,213.98,112500000.0
2008-07-25 13:09:00,213.98,213.995,213.915,213.915,99100000.0
2008-07-25 13:10:00,213.915,213.935,213.89,213.91,221300000.0
2008-07-25 13:11:00,213.91,214.025,213.885,213.985,288100000.0
2008-07-25 13:12:00,213.99,214.08,213.99,214.04,208100000.0
2008-07-25 13:13:00,214.04,214.04,214.015,214.03,133800000.0
2008-07-25 13:14:00,214.03,214.095,214.03,214.08,81600000.0
2008-07-25 13:15:00,214.075,214.1,214.06,214.095,162100000.0
2008-07-25 13:16:00,214.095,214.095,214.045,214.05,95000000.0
2008-07-25 13:17:00,214.05,214.1,214.045,214.1,231200000.0
2008-07-25 13:18:00,214.09,214.09,214.0,214.015,153100000.0
2008-07-25 13:19:00,214.02,214.09,214.01,214.09,274500000.0
2008-07-25 13:20:00,214.095,214.1,214.05,214.05,138200000.0
2008-07-25 13:21:00,214.045,214.11,214.035,214.1,108000000.0
2008-07-25 13:22:00,214.1,214.205,214.1,214.2,139300000.0
2008-07-25 13:23:00,214.2,214.245,214.175,214.225,221300000.0
2008-07-25 13:24:00,214.22,214.26,214.16,214.16,225800000.0
2008-07-25 13:25:00,214.16,214.245,214.16,214.185,236500000.0
2008-07-25 13:26:00,214.185,214.2,214.165,214.18,127300000.0
2008-07-25 13:27:00,214.18,214.2,214.17,214.17,129500000.0
2008-07-25 13:28:00,214.17,214.215,214.15,214.215,179100000.0
2008-07-25 13:29:00,214.22,214.22,214.16,214.19,147700000.0
2008-07-25 13:30:00,214.19,214.28,214.185,214.275,145300000.0
2008-07-25 13:31:00,214.285,214.285,214.155,214.19,193500000.0
2008-07-25 13:32:00,214.19,214.205,214.135,214.155,231900000.0
2008-07-25 13:33:00,214.15,214.195,214.11,214.19,183600000.0
2008-07-25 13:34:00,214.18,214.22,214.165,214.2,121400000.0
2008-07-25 13:35:00,214.2,214.235,214.19,214.215,146100000.0
2008-07-25 13:36:00,214.22,214.26,214.19,214.195,143200000.0
2008-07-25 13:37:00,214.19,214.25,214.18,214.21,150400000.0
2008-07-25 13:38:00,214.21,214.26,214.18,214.21,250400000.0
2008-07-25 13:39:00,214.175,214.22,214.17,214.2,117600000.0
2008-07-25 13:40:00,214.21,214.24,214.205,214.205,37400000.0
2008-07-25 13:41:00,214.205,214.24,214.205,214.23,73200000.0
2008-07-25 13:42:00,214.23,214.23,214.2,214.215,92900000.0
2008-07-25 13:43:00,214.22,214.27,214.22,214.25,110600000.0
2008-07-25 13:44:00,214.245,214.265,214.21,214.225,170400000.0
2008-07-25 13:45:00,214.225,214.25,214.225,214.25,74600000.0
2008-07-25 13:46:00,214.25,214.3,214.25,214.28,201700000.0
2008-07-25 13:47:00,214.28,214.33,214.265,214.31,233500000.0
2008-07-25 13:48:00,214.31,214.33,214.275,214.31,264200000.0
2008-07-25 13:49:00,214.31,214.42,214.3,214.42,230500000.0
2008-07-25 13:50:00,214.42,214.425,214.34,214.34,232500000.0
2008-07-25 13:51:00,214.35,214.405,214.325,214.325,305400000.0
2008-07-25 13:52:00,214.32,214.345,214.305,214.325,280200000.0
2008-07-25 13:53:00,214.33,214.42,214.325,214.35,207300000.0
2008-07-25 13:54:00,214.34,214.34,214.27,214.285,255700000.0
2008-07-25 13:55:00,214.29,214.29,214.25,214.27,242100000.0
2008-07-25 13:56:00,214.27,214.335,214.27,214.33,276100000.0
2008-07-25 13:57:00,214.335,214.34,214.29,214.31,177400000.0
2008-07-25 13:58:00,214.31,214.33,214.225,214.24,196200000.0
2008-07-25 13:59:00,214.24,214.26,214.24,214.26,123500000.0
2008-07-25 14:00:00,214.26,214.26,214.215,214.22,216800000.0
2008-07-25 14:01:00,214.215,214.25,214.2,214.23,122400000.0
2008-07-25 14:02:00,214.23,214.3,214.23,214.29,147900000.0
2008-07-25 14:03:00,214.29,214.32,214.28,214.3,156300000.0
2008-07-25 14:04:00,214.29,214.29,214.26,214.26,63500000.0
2008-07-25 14:05:00,214.26,214.27,214.24,214.25,76900000.0
2008-07-25 14:06:00,214.25,214.27,214.24,214.24,91900000.0
2008-07-25 14:07:00,214.23,214.24,214.22,214.23,111300000.0
2008-07-25 14:08:00,214.23,214.23,214.18,214.19,116300000.0
2008-07-25 14:09:00,214.19,214.2,214.105,214.115,140200000.0
2008-07-25 14:10:00,214.12,214.12,214.02,214.02,260500000.0
2008-07-25 14:11:00,214.02,214.05,214.01,214.03,218200000.0
2008-07-25 14:12:00,214.03,214.145,214.03,214.12,226800000.0
2008-07-25 14:13:00,214.11,214.135,214.09,214.105,223100000.0
2008-07-25 14:14:00,214.11,214.14,213.94,213.94,340700000.0
2008-07-25 14:15:00,213.94,213.955,213.91,213.925,244800000.0
2008-07-25 14:16:00,213.925,213.95,213.92,213.935,375000000.0
2008-07-25 14:17:00,213.95,214.0,213.92,213.99,263200000.0
2008-07-25 14:18:00,213.99,214.0,213.95,213.99,184600000.0
2008-07-25 14:19:00,214.0,214.01,213.97,213.995,173700000.0
2008-07-25 14:20:00,214.0,214.03,213.995,214.015,249300000.0
2008-07-25 14:21:00,214.02,214.065,214.02,214.03,320300000.0
2008-07-25 14:22:00,214.03,214.06,214.01,214.05,226700000.0
2008-07-25 14:23:00,214.05,214.105,214.04,214.06,272700000.0
2008-07-25 14:24:00,214.06,214.09,214.03,214.07,209700000.0
2008-07-25 14:25:00,214.07,214.13,214.065,214.12,220700000.0
2008-07-25 14:26:00,214.12,214.12,214.045,214.065,261700000.0
2008-07-25 14:27:00,214.07,214.105,214.035,214.05,209200000.0
2008-07-25 14:28:00,214.05,214.1,214.025,214.09,244700000.0
2008-07-25 14:29:00,214.09,214.21,214.085,214.205,227200000.0
2008-07-25 14:30:00,214.205,214.56,214.18,214.5,339300000.0
2008-07-25 14:31:00,214.475,214.59,214.41,214.445,409800000.0
2008-07-25 14:32:00,214.455,214.48,214.4,214.44,290600000.0
2008-07-25 14:33:00,214.455,214.635,214.44,214.605,459700000.0
2008-07-25 14:34:00,214.605,214.625,214.51,214.52,363400000.0
2008-07-25 14:35:00,214.51,214.635,214.5,214.615,334200000.0
2008-07-25 14:36:00,214.62,214.62,214.57,214.585,232500000.0
2008-07-25 14:37:00,214.585,214.605,214.545,214.59,205500000.0
2008-07-25 14:38:00,214.59,214.61,214.565,214.585,304400000.0
2008-07-25 14:39:00,214.59,214.675,214.575,214.635,375300000.0
2008-07-25 14:40:00,214.64,214.725,214.615,214.715,406400000.0
2008-07-25 14:41:00,214.71,214.745,214.685,214.7,327600000.0
2008-07-25 14:42:00,214.7,214.72,214.665,214.695,295200000.0
2008-07-25 14:43:00,214.695,214.74,214.67,214.705,363600000.0
2008-07-25 14:44:00,214.705,214.73,214.7,214.72,281400000.0
2008-07-25 14:45:00,214.72,214.72,214.635,214.635,322500000.0
2008-07-25 14:46:00,214.635,214.64,214.57,214.615,351500000.0
2008-07-25 14:47:00,214.61,214.625,214.59,214.61,194700000.0
2008-07-25 14:48:00,214.61,214.69,214.6,214.67,356900000.0
2008-07-25 14:49:00,214.67,214.67,214.59,214.63,162800000.0
2008-07-25 14:50:00,214.63,214.67,214.59,214.67,286000000.0
2008-07-25 14:51:00,214.67,214.71,214.655,214.66,286500000.0
2008-07-25 14:52:00,214.66,214.68,214.615,214.655,253500000.0
2008-07-25 14:53:00,214.655,214.705,214.635,214.675,273800000.0
2008-07-25 14:54:00,214.685,214.755,214.68,214.72,289700000.0
2008-07-25 14:55:00,214.72,214.75,214.7,214.7,371700000.0
2008-07-25 14:56:00,214.7,214.7,214.635,214.655,306400000.0
2008-07-25 14:57:00,214.65,214.68,214.615,214.62,130900000.0
2008-07-25 14:58:00,214.615,214.615,214.555,214.58,200300000.0
2008-07-25 14:59:00,214.58,214.655,214.58,214.605,335800000.0
2008-07-25 15:00:00,214.6,214.615,214.58,214.59,209400000.0
2008-07-25 15:01:00,214.59,214.64,214.585,214.615,203800000.0
2008-07-25 15:02:00,214.615,214.62,214.56,214.57,358800000.0
2008-07-25 15:03:00,214.58,214.58,214.5,214.505,377800000.0
2008-07-25 15:04:00,214.51,214.56,214.495,214.555,378400000.0
2008-07-25 15:05:00,214.555,214.58,214.5,214.525,274100000.0
2008-07-25 15:06:00,214.525,214.56,214.485,214.5,324600000.0
2008-07-25 15:07:00,214.505,214.51,214.485,214.485,140900000.0
2008-07-25 15:08:00,214.49,214.49,214.4,214.45,170000000.0
2008-07-25 15:09:00,214.45,214.47,214.44,214.445,228900000.0
2008-07-25 15:10:00,214.45,214.49,214.445,214.48,279000000.0
2008-07-25 15:11:00,214.48,214.54,214.465,214.485,249700000.0
2008-07-25 15:12:00,214.485,214.54,214.485,214.54,151700000.0
2008-07-25 15:13:00,214.54,214.565,214.525,214.545,133100000.0
2008-07-25 15:14:00,214.545,214.6,214.545,214.56,184299999.0
2008-07-25 15:15:00,214.55,214.6,214.54,214.57,60100000.0
2008-07-25 15:16:00,214.585,214.595,214.525,214.55,75400000.0
2008-07-25 15:17:00,214.565,214.57,214.535,214.55,81900000.0
2008-07-25 15:18:00,214.55,214.6,214.53,214.555,249700000.0
2008-07-25 15:19:00,214.56,214.6,214.555,214.58,51800000.0
2008-07-25 15:20:00,214.57,214.57,214.51,214.51,146700000.0
2008-07-25 15:21:00,214.51,214.55,214.485,214.54,187800000.0
2008-07-25 15:22:00,214.54,214.645,214.525,214.625,302100000.0
2008-07-25 15:23:00,214.63,214.65,214.605,214.62,305200000.0
2008-07-25 15:24:00,214.61,214.615,214.57,214.595,238600000.0
2008-07-25 15:25:00,214.595,214.61,214.59,214.59,187100000.0
2008-07-25 15:26:00,214.6,214.61,214.59,214.595,120600000.0
2008-07-25 15:27:00,214.595,214.61,214.575,214.6,178400000.0
2008-07-25 15:28:00,214.6,214.62,214.6,214.6,150100000.0
2008-07-25 15:29:00,214.6,214.675,214.6,214.63,338900000.0
2008-07-25 15:30:00,214.625,214.655,214.62,214.635,215600000.0
2008-07-25 15:31:00,214.635,214.64,214.565,214.6,280000000.0
2008-07-25 15:32:00,214.6,214.615,214.575,214.575,140200000.0
2008-07-25 15:33:00,214.575,214.59,214.54,214.585,152000000.0
2008-07-25 15:34:00,214.585,214.63,214.58,214.6,250700000.0
2008-07-25 15:35:00,214.605,214.63,214.6,214.61,157600000.0
2008-07-25 15:36:00,214.61,214.68,214.61,214.615,309200000.0
2008-07-25 15:37:00,214.615,214.65,214.615,214.625,201800000.0
2008-07-25 15:38:00,214.63,214.67,214.585,214.67,182300000.0
2008-07-25 15:39:00,214.67,214.67,214.655,214.665,77700000.0
2008-07-25 15:40:00,214.68,214.68,214.58,214.58,154600000.0
2008-07-25 15:41:00,214.57,214.625,214.54,214.57,351500000.0
2008-07-25 15:42:00,214.58,214.58,214.53,214.56,332800000.0
2008-07-25 15:43:00,214.56,214.58,214.525,214.54,236000000.0
2008-07-25 15:44:00,214.54,214.6,214.54,214.6,201000000.0
2008-07-25 15:45:00,214.6,214.67,214.58,214.67,415100001.0
2008-07-25 15:46:00,214.68,214.72,214.64,214.69,358800000.0
2008-07-25 15:47:00,214.69,214.73,214.64,214.66,281000000.0
2008-07-25 15:48:00,214.65,214.65,214.6,214.615,280700000.0
2008-07-25 15:49:00,214.62,214.67,214.615,214.67,261900000.0
2008-07-25 15:50:00,214.67,214.68,214.64,214.655,148200000.0
2008-07-25 15:51:00,214.655,214.685,214.62,214.635,242200000.0
2008-07-25 15:52:00,214.635,214.68,214.63,214.67,198700000.0
2008-07-25 15:53:00,214.67,214.67,214.59,214.6,171000000.0
2008-07-25 15:54:00,214.6,214.67,214.6,214.63,152000000.0
2008-07-25 15:55:00,214.625,214.755,214.625,214.72,450400000.0
2008-07-25 15:56:00,214.72,214.765,214.68,214.695,503900001.0
2008-07-25 15:57:00,214.685,214.755,214.575,214.6,444100001.0
2008-07-25 15:58:00,214.6,214.63,214.54,214.63,221900000.0
2008-07-25 15:59:00,214.615,214.635,214.555,214.57,381600000.0
2008-07-25 16:00:00,214.57,214.8,214.56,214.78,699399999.0
2008-07-25 16:01:00,214.78,214.8,214.73,214.765,654800001.0
2008-07-25 16:02:00,214.78,214.82,214.705,214.705,426700000.0
2008-07-25 16:03:00,214.705,214.72,214.6,214.655,237900000.0
2008-07-25 16:04:00,214.67,214.685,214.585,214.6,247700000.0
2008-07-25 16:05:00,214.605,214.655,214.475,214.545,353000000.0
2008-07-25 16:06:00,214.55,214.61,214.47,214.61,320200000.0
2008-07-25 16:07:00,214.61,214.615,214.46,214.465,348300000.0
2008-07-25 16:08:00,214.475,214.555,214.45,214.52,284900000.0
2008-07-25 16:09:00,214.505,214.56,214.455,214.48,322000000.0
2008-07-25 16:10:00,214.475,214.575,214.445,214.54,285900000.0
2008-07-25 16:11:00,214.535,214.615,214.51,214.57,324300000.0
2008-07-25 16:12:00,214.57,214.645,214.525,214.645,267400000.0
2008-07-25 16:13:00,214.645,214.665,214.59,214.64,230400000.0
2008-07-25 16:14:00,214.635,214.7,214.615,214.695,244600000.0
2008-07-25 16:15:00,214.695,214.735,214.655,214.73,427100000.0
2008-07-25 16:16:00,214.73,214.735,214.72,214.73,319900000.0
2008-07-25 16:17:00,214.73,214.73,214.56,214.57,318900000.0
2008-07-25 16:18:00,214.585,214.665,214.585,214.65,342400000.0
2008-07-25 16:19:00,214.645,214.69,214.625,214.68,280700000.0
2008-07-25 16:20:00,214.685,214.715,214.61,214.62,250500000.0
2008-07-25 16:21:00,214.62,214.64,214.59,214.62,208400000.0
2008-07-25 16:22:00,214.61,214.62,214.545,214.57,272800000.0
2008-07-25 16:23:00,214.575,214.605,214.545,214.545,210900000.0
2008-07-25 16:24:00,214.55,214.575,214.535,214.565,158600000.0
2008-07-25 16:25:00,214.565,214.565,214.49,214.505,144100000.0
2008-07-25 16:26:00,214.515,214.55,214.48,214.55,276000000.0
2008-07-25 16:27:00,214.555,214.58,214.535,214.555,171500000.0
2008-07-25 16:28:00,214.555,214.605,214.555,214.585,227400000.0
2008-07-25 16:29:00,214.595,214.605,214.45,214.465,257300000.0
2008-07-25 16:30:00,214.465,214.505,214.465,214.475,135300000.0
2008-07-25 16:31:00,214.49,214.525,214.48,214.51,142900000.0
2008-07-25 16:32:00,214.51,214.54,214.51,214.52,58100000.0
2008-07-25 16:33:00,214.53,214.53,214.505,214.51,40100000.0
2008-07-25 16:34:00,214.525,214.53,214.475,214.49,125800000.0
2008-07-25 16:35:00,214.49,214.56,214.465,214.52,255600000.0
2008-07-25 16:36:00,214.535,214.545,214.475,214.475,218400000.0
2008-07-25 16:37:00,214.475,214.51,214.42,214.5,189700000.0
2008-07-25 16:38:00,214.495,214.52,214.47,214.52,126000000.0
2008-07-25 16:39:00,214.52,214.54,214.49,214.51,226700000.0
2008-07-25 16:40:00,214.5,214.54,214.415,214.54,176700000.0
2008-07-25 16:41:00,214.54,214.54,214.485,214.53,222300000.0
2008-07-25 16:42:00,214.53,214.56,214.5,214.5,99600000.0
2008-07-25 16:43:00,214.51,214.54,214.47,214.47,91100000.0
2008-07-25 16:44:00,214.47,214.5,214.46,214.49,93000000.0
2008-07-25 16:45:00,214.49,214.52,214.415,214.415,76800000.0
2008-07-25 16:46:00,214.43,214.5,214.425,214.45,136100000.0
2008-07-25 16:47:00,214.46,214.52,214.46,214.47,188400000.0
2008-07-25 16:48:00,214.47,214.52,214.46,214.5,149400000.0
2008-07-25 16:49:00,214.51,214.52,214.48,214.48,205900000.0
2008-07-25 16:50:00,214.48,214.51,214.48,214.5,56000000.0
2008-07-25 16:51:00,214.5,214.55,214.485,214.52,157500000.0
2008-07-25 16:52:00,214.53,214.55,214.51,214.55,108200000.0
2008-07-25 16:53:00,214.56,214.56,214.49,214.53,248200000.0
2008-07-25 16:54:00,214.53,214.53,214.47,214.47,161700000.0
2008-07-25 16:55:00,214.47,214.485,214.46,214.48,137500000.0
2008-07-25 16:56:00,214.48,214.48,214.42,214.46,174400000.0
2008-07-25 16:57:00,214.46,214.495,214.455,214.495,206100000.0
2008-07-25 16:58:00,214.495,214.53,214.44,214.44,281000000.0
2008-07-25 16:59:00,214.44,214.45,214.385,214.4,227100000.0
2008-07-25 17:00:00,214.41,214.43,214.38,214.4,230500000.0
2008-07-25 17:01:00,214.4,214.4,214.375,214.4,181400000.0
2008-07-25 17:02:00,214.4,214.4,214.325,214.34,181600000.0
2008-07-25 17:03:00,214.35,214.35,214.285,214.3,120100000.0
2008-07-25 17:04:00,214.3,214.33,214.27,214.295,211600000.0
2008-07-25 17:05:00,214.29,214.33,214.285,214.29,147000000.0
2008-07-25 17:06:00,214.29,214.33,214.29,214.31,91100000.0
2008-07-25 17:07:00,214.3,214.335,214.28,214.28,163200000.0
2008-07-25 17:08:00,214.28,214.29,214.255,214.29,46200000.0
2008-07-25 17:09:00,214.28,214.32,214.275,214.28,175700000.0
2008-07-25 17:10:00,214.29,214.33,214.245,214.33,120700000.0
2008-07-25 17:11:00,214.33,214.42,214.31,214.37,207500000.0
2008-07-25 17:12:00,214.38,214.38,214.335,214.37,146200000.0
2008-07-25 17:13:00,214.38,214.39,214.36,214.37,143800000.0
2008-07-25 17:14:00,214.37,214.5,214.37,214.46,285300000.0
2008-07-25 17:15:00,214.46,214.485,214.405,214.42,174800000.0
2008-07-25 17:16:00,214.43,214.48,214.42,214.45,183600000.0
2008-07-25 17:17:00,214.45,214.52,214.45,214.51,244600000.0
2008-07-25 17:18:00,214.52,214.53,214.445,214.465,206700000.0
2008-07-25 17:19:00,214.465,214.49,214.445,214.49,117400000.0
2008-07-25 17:20:00,214.49,214.51,214.465,214.48,233700000.0
2008-07-25 17:21:00,214.48,214.49,214.47,214.48,341300000.0
2008-07-25 17:22:00,214.48,214.515,214.47,214.48,205400000.0
2008-07-25 17:23:00,214.48,214.48,214.42,214.42,79000000.0
2008-07-25 17:24:00,214.435,214.45,214.39,214.435,353700000.0
2008-07-25 17:25:00,214.455,214.455,214.395,214.41,130400000.0
2008-07-25 17:26:00,214.41,214.43,214.38,214.415,123400000.0
2008-07-25 17:27:00,214.38,214.44,214.38,214.43,87400000.0
2008-07-25 17:28:00,214.425,214.44,214.39,214.44,268000000.0
2008-07-25 17:29:00,214.44,214.51,214.425,214.51,265700000.0
2008-07-25 17:30:00,214.5,214.545,214.49,214.52,322100000.0
2008-07-25 17:31:00,214.53,214.54,214.5,214.52,149600000.0
2008-07-25 17:32:00,214.52,214.55,214.51,214.53,202800000.0
2008-07-25 17:33:00,214.525,214.555,214.51,214.51,204100000.0
2008-07-25 17:34:00,214.51,214.52,214.49,214.5,76600000.0
2008-07-25 17:35:00,214.495,214.495,214.42,214.46,163000000.0
2008-07-25 17:36:00,214.46,214.475,214.44,214.47,181800000.0
2008-07-25 17:37:00,214.46,214.46,214.435,214.44,91100000.0
2008-07-25 17:38:00,214.45,214.46,214.42,214.445,101000000.0
2008-07-25 17:39:00,214.44,214.48,214.44,214.47,72800000.0
2008-07-25 17:40:00,214.48,214.48,214.46,214.48,138500000.0
2008-07-25 17:41:00,214.48,214.48,214.455,214.47,108600000.0
2008-07-25 17:42:00,214.46,214.47,214.45,214.47,47200000.0
2008-07-25 17:43:00,214.46,214.48,214.44,214.455,79300000.0
2008-07-25 17:44:00,214.45,214.465,214.415,214.43,140000000.0
2008-07-25 17:45:00,214.44,214.49,214.415,214.42,188600000.0
2008-07-25 17:46:00,214.43,214.44,214.405,214.42,199600000.0
2008-07-25 17:47:00,214.42,214.435,214.37,214.41,169000000.0
2008-07-25 17:48:00,214.41,214.43,214.385,214.42,182700000.0
2008-07-25 17:49:00,214.42,214.44,214.395,214.43,148400000.0
2008-07-25 17:50:00,214.415,214.415,214.365,214.37,52500000.0
2008-07-25 17:51:00,214.37,214.42,214.335,214.395,181200000.0
2008-07-25 17:52:00,214.39,214.45,214.39,214.42,116200000.0
2008-07-25 17:53:00,214.42,214.44,214.41,214.43,118500000.0
2008-07-25 17:54:00,214.43,214.45,214.42,214.44,134100000.0
2008-07-25 17:55:00,214.45,214.46,214.41,214.44,203000000.0
2008-07-25 17:56:00,214.44,214.5,214.425,214.47,189100000.0
2008-07-25 17:57:00,214.47,214.47,214.42,214.425,111700000.0
2008-07-25 17:58:00,214.425,214.465,214.41,214.45,119800000.0
2008-07-25 17:59:00,214.44,214.485,214.435,214.48,143300000.0
2008-07-25 18:00:00,214.49,214.535,214.46,214.51,173500000.0
2008-07-25 18:01:00,214.51,214.52,214.475,214.49,176500000.0
2008-07-25 18:02:00,214.49,214.53,214.465,214.475,198500000.0
2008-07-25 18:03:00,214.47,214.52,214.455,214.52,88500000.0
2008-07-25 18:04:00,214.52,214.55,214.495,214.52,161700000.0
2008-07-25 18:05:00,214.53,214.54,214.505,214.51,70400000.0
2008-07-25 18:06:00,214.52,214.54,214.5,214.53,152400000.0
2008-07-25 18:07:00,214.54,214.565,214.53,214.545,133400000.0
2008-07-25 18:08:00,214.56,214.62,214.56,214.59,128400000.0
2008-07-25 18:09:00,214.59,214.62,214.56,214.6,122300000.0
2008-07-25 18:10:00,214.615,214.65,214.585,214.595,206800000.0
2008-07-25 18:11:00,214.605,214.615,214.585,214.59,114900000.0
2008-07-25 18:12:00,214.595,214.67,214.595,214.62,109100000.0
2008-07-25 18:13:00,214.62,214.63,214.59,214.62,108200000.0
2008-07-25 18:14:00,214.62,214.64,214.61,214.63,84800000.0
2008-07-25 18:15:00,214.63,214.63,214.585,214.595,139700000.0
2008-07-25 18:16:00,214.6,214.66,214.57,214.63,149300000.0
2008-07-25 18:17:00,214.62,214.66,214.61,214.66,208200000.0
2008-07-25 18:18:00,214.665,214.76,214.66,214.68,196700000.0
2008-07-25 18:19:00,214.68,214.7,214.66,214.7,100400000.0
2008-07-25 18:20:00,214.7,214.75,214.68,214.68,193300000.0
2008-07-25 18:21:00,214.69,214.69,214.63,214.65,210700000.0
2008-07-25 18:22:00,214.65,214.65,214.61,214.61,146400000.0
2008-07-25 18:23:00,214.62,214.66,214.61,214.65,99200000.0
2008-07-25 18:24:00,214.65,214.65,214.61,214.64,111000000.0
2008-07-25 18:25:00,214.64,214.65,214.62,214.65,157900000.0
2008-07-25 18:26:00,214.65,214.7,214.64,214.7,190200000.0
2008-07-25 18:27:00,214.7,214.745,214.685,214.69,115300000.0
2008-07-25 18:28:00,214.7,214.72,214.67,214.7,109700000.0
2008-07-25 18:29:00,214.7,214.7,214.675,214.675,55700000.0
2008-07-25 18:30:00,214.665,214.715,214.66,214.7,82900000.0
2008-07-25 18:31:00,214.715,214.73,214.7,214.7,64500000.0
2008-07-25 18:32:00,214.695,214.73,214.68,214.71,98900000.0
2008-07-25 18:33:00,214.705,214.735,214.695,214.73,68200000.0
2008-07-25 18:34:00,214.74,214.74,214.68,214.725,92100000.0
2008-07-25 18:35:00,214.725,214.725,214.68,214.69,83700000.0
2008-07-25 18:36:00,214.685,214.75,214.685,214.75,63600000.0
2008-07-25 18:37:00,214.74,214.74,214.72,214.72,35700000.0
2008-07-25 18:38:00,214.72,214.74,214.72,214.74,28000000.0
2008-07-25 18:39:00,214.725,214.745,214.715,214.72,43100000.0
2008-07-25 18:40:00,214.72,214.74,214.7,214.73,90500000.0
2008-07-25 18:41:00,214.725,214.75,214.715,214.74,92000000.0
2008-07-25 18:42:00,214.75,214.75,214.7,214.73,80400000.0
2008-07-25 18:43:00,214.72,214.765,214.72,214.75,65400000.0
2008-07-25 18:44:00,214.74,214.78,214.72,214.77,83300000.0
2008-07-25 18:45:00,214.76,214.76,214.73,214.73,35000000.0
2008-07-25 18:46:00,214.725,214.75,214.69,214.7,70700000.0
2008-07-25 18:47:00,214.7,214.74,214.7,214.73,84800000.0
2008-07-25 18:48:00,214.745,214.76,214.705,214.705,75300000.0
2008-07-25 18:49:00,214.71,214.72,214.68,214.69,57000000.0
2008-07-25 18:50:00,214.69,214.73,214.67,214.68,132900000.0
2008-07-25 18:51:00,214.69,214.75,214.67,214.725,126300000.0
2008-07-25 18:52:00,214.725,214.75,214.72,214.73,35000000.0
2008-07-25 18:53:00,214.73,214.73,214.715,214.72,56100000.0
2008-07-25 18:54:00,214.725,214.74,214.725,214.74,60500000.0
2008-07-25 18:55:00,214.74,214.76,214.715,214.715,46100000.0
2008-07-25 18:56:00,214.72,214.72,214.63,214.635,87700000.0
2008-07-25 18:57:00,214.635,214.68,214.615,214.615,76700000.0
2008-07-25 18:58:00,214.62,214.665,214.615,214.65,95300000.0
2008-07-25 18:59:00,214.65,214.66,214.64,214.65,53400000.0
2008-07-25 19:00:00,214.645,214.65,214.59,214.605,74900000.0
2008-07-25 19:01:00,214.61,214.64,214.59,214.6,109100000.0
2008-07-25 19:02:00,214.605,214.64,214.605,214.64,86400000.0
2008-07-25 19:03:00,214.64,214.65,214.62,214.63,161700000.0
2008-07-25 19:04:00,214.63,214.68,214.63,214.66,163200000.0
2008-07-25 19:05:00,214.66,214.66,214.625,214.63,86100000.0
2008-07-25 19:06:00,214.63,214.64,214.61,214.62,50900000.0
2008-07-25 19:07:00,214.62,214.625,214.61,214.615,39700000.0
2008-07-25 19:08:00,214.62,214.655,214.615,214.655,118600000.0
2008-07-25 19:09:00,214.66,214.66,214.64,214.65,111200000.0
2008-07-25 19:10:00,214.65,214.66,214.64,214.64,127500000.0
2008-07-25 19:11:00,214.64,214.64,214.605,214.605,37400000.0
2008-07-25 19:12:00,214.61,214.67,214.58,214.67,199800000.0
2008-07-25 19:13:00,214.68,214.68,214.62,214.62,156900000.0
2008-07-25 19:14:00,214.62,214.63,214.43,214.61,373900000.0
2008-07-25 19:15:00,214.61,214.735,214.56,214.56,231000000.0
2008-07-25 19:16:00,214.535,214.71,214.53,214.655,298900000.0
2008-07-25 19:17:00,214.665,214.74,214.615,214.72,268300000.0
2008-07-25 19:18:00,214.72,214.72,214.66,214.66,257500000.0
2008-07-25 19:19:00,214.66,214.7,214.6,214.61,224000000.0
2008-07-25 19:20:00,214.61,214.7,214.61,214.695,362000000.0
2008-07-25 19:21:00,214.695,214.695,214.63,214.66,170700000.0
2008-07-25 19:22:00,214.66,214.675,214.65,214.675,36700000.0
2008-07-25 19:23:00,214.68,214.7,214.66,214.665,154200000.0
2008-07-25 19:24:00,214.665,214.67,214.64,214.65,143900000.0
2008-07-25 19:25:00,214.65,214.67,214.63,214.65,88900000.0
2008-07-25 19:26:00,214.65,214.655,214.63,214.65,48700000.0
2008-07-25 19:27:00,214.65,214.66,214.64,214.65,47000000.0
2008-07-25 19:28:00,214.65,214.65,214.58,214.6,127800000.0
2008-07-25 19:29:00,214.6,214.63,214.58,214.62,99400000.0
2008-07-25 19:30:00,214.615,214.65,214.605,214.625,107200000.0
2008-07-25 19:31:00,214.63,214.67,214.625,214.67,73600000.0
2008-07-25 19:32:00,214.665,214.68,214.65,214.67,71000000.0
2008-07-25 19:33:00,214.67,214.68,214.66,214.665,48600000.0
2008-07-25 19:34:00,214.67,214.72,214.67,214.72,93100000.0
2008-07-25 19:35:00,214.72,214.73,214.68,214.7,166700000.0
2008-07-25 19:36:00,214.7,214.715,214.68,214.7,178600000.0
2008-07-25 19:37:00,214.7,214.71,214.68,214.71,133300000.0
2008-07-25 19:38:00,214.7,214.7,214.685,214.69,78100000.0
2008-07-25 19:39:00,214.69,214.705,214.66,214.68,121800000.0
2008-07-25 19:40:00,214.68,214.68,214.665,214.67,58500000.0
2008-07-25 19:41:00,214.67,214.67,214.6,214.6,97900000.0
2008-07-25 19:42:00,214.6,214.62,214.565,214.59,110900000.0
2008-07-25 19:43:00,214.585,214.59,214.525,214.53,85400000.0
2008-07-25 19:44:00,214.53,214.63,214.53,214.63,89000000.0
2008-07-25 19:45:00,214.635,214.685,214.63,214.63,114800000.0
2008-07-25 19:46:00,214.635,214.65,214.605,214.62,145300000.0
2008-07-25 19:47:00,214.63,214.64,214.61,214.63,101400000.0
2008-07-25 19:48:00,214.635,214.65,214.57,214.57,134700000.0
2008-07-25 19:49:00,214.6,214.665,214.6,214.65,94300000.0
2008-07-25 19:50:00,214.66,214.69,214.65,214.655,123700000.0
2008-07-25 19:51:00,214.66,214.7,214.66,214.69,163900000.0
2008-07-25 19:52:00,214.69,214.715,214.675,214.675,123500000.0
2008-07-25 19:53:00,214.68,214.715,214.68,214.69,78700000.0
2008-07-25 19:54:00,214.69,214.72,214.675,214.71,116100000.0
2008-07-25 19:55:00,214.72,214.74,214.7,214.72,149000000.0
2008-07-25 19:56:00,214.72,214.76,214.705,214.72,180100000.0
2008-07-25 19:57:00,214.725,214.755,214.71,214.725,122900000.0
2008-07-25 19:58:00,214.73,214.75,214.72,214.75,42600000.0
2008-07-25 19:59:00,214.75,214.79,214.73,214.73,107200000.0
2008-07-25 20:00:00,214.73,214.735,214.7,214.71,67600000.0
2008-07-25 20:01:00,214.71,214.74,214.68,214.695,80000000.0
2008-07-25 20:02:00,214.685,214.685,214.655,214.655,76300000.0
2008-07-25 20:03:00,214.66,214.69,214.64,214.66,63600000.0
2008-07-25 20:04:00,214.66,214.75,214.64,214.715,167900000.0
2008-07-25 20:05:00,214.71,214.715,214.69,214.7,104400000.0
2008-07-25 20:06:00,214.7,214.79,214.7,214.735,200100000.0
2008-07-25 20:07:00,214.735,214.79,214.71,214.76,200400000.0
2008-07-25 20:08:00,214.745,214.795,214.735,214.79,84100000.0
2008-07-25 20:09:00,214.795,214.82,214.775,214.8,140000000.0
2008-07-25 20:10:00,214.8,214.8,214.755,214.78,127300000.0
2008-07-25 20:11:00,214.78,214.78,214.76,214.76,12000000.0
2008-07-25 20:12:00,214.76,214.77,214.755,214.755,22000000.0
2008-07-25 20:13:00,214.76,214.76,214.73,214.73,24400000.0
2008-07-25 20:14:00,214.735,214.735,214.71,214.735,45200000.0
2008-07-25 20:15:00,214.735,214.8,214.72,214.795,74000000.0
2008-07-25 20:16:00,214.795,214.8,214.73,214.78,142800000.0
2008-07-25 20:17:00,214.78,214.8,214.775,214.8,28200000.0
2008-07-25 20:18:00,214.8,214.81,214.77,214.78,78100000.0
2008-07-25 20:19:00,214.775,214.8,214.755,214.77,132100000.0
2008-07-25 20:20:00,214.77,214.77,214.72,214.72,100400000.0
2008-07-25 20:21:00,214.71,214.72,214.69,214.71,53500000.0
2008-07-25 20:22:00,214.715,214.74,214.71,214.72,140300000.0
2008-07-25 20:23:00,214.72,214.72,214.64,214.645,102500000.0
2008-07-25 20:24:00,214.645,214.67,214.635,214.67,81300000.0
2008-07-25 20:25:00,214.67,214.68,214.65,214.68,46200000.0
2008-07-25 20:26:00,214.665,214.675,214.645,214.65,66100000.0
2008-07-25 20:27:00,214.65,214.715,214.65,214.675,132600000.0
2008-07-25 20:28:00,214.675,214.68,214.655,214.66,50300000.0
2008-07-25 20:29:00,214.66,214.66,214.64,214.64,47200000.0
2008-07-25 20:30:00,214.64,214.65,214.58,214.59,91400000.0
2008-07-25 20:31:00,214.58,214.6,214.56,214.59,75600000.0
2008-07-25 20:32:00,214.585,214.62,214.585,214.61,47300000.0
2008-07-25 20:33:00,214.615,214.615,214.58,214.605,52900000.0
2008-07-25 20:34:00,214.61,214.61,214.58,214.59,73200000.0
2008-07-25 20:35:00,214.59,214.595,214.565,214.565,35900000.0
2008-07-25 20:36:00,214.56,214.575,214.55,214.575,37200000.0
2008-07-25 20:37:00,214.58,214.66,214.58,214.64,149100000.0
2008-07-25 20:38:00,214.64,214.64,214.605,214.615,70600000.0
2008-07-25 20:39:00,214.62,214.63,214.615,214.615,46600000.0
2008-07-25 20:40:00,214.62,214.62,214.61,214.61,10900000.0
2008-07-25 20:41:00,214.61,214.63,214.6,214.6,39900000.0
2008-07-25 20:42:00,214.6,214.655,214.6,214.65,118700000.0
2008-07-25 20:43:00,214.65,214.65,214.6,214.61,93400000.0
2008-07-25 20:44:00,214.615,214.65,214.615,214.645,132500000.0
2008-07-25 20:45:00,214.65,214.66,214.64,214.65,40700000.0
2008-07-25 20:46:00,214.65,214.68,214.64,214.68,42900000.0
2008-07-25 20:47:00,214.685,214.685,214.675,214.68,11200000.0
2008-07-25 20:48:00,214.685,214.685,214.67,214.67,38900000.0
2008-07-25 20:49:00,214.67,214.68,214.665,214.67,59900000.0
2008-07-25 20:50:00,214.67,214.68,214.665,214.67,56500000.0
2008-07-25 20:51:00,214.67,214.67,214.605,214.605,106100000.0
2008-07-25 20:52:00,214.61,214.66,214.61,214.65,48400000.0
2008-07-25 20:53:00,214.645,214.645,214.63,214.635,20500000.0
2008-07-25 20:54:00,214.64,214.68,214.64,214.68,45700000.0
2008-07-25 20:55:00,214.675,214.685,214.665,214.685,16800000.0
2008-07-25 20:56:00,214.68,214.69,214.68,214.69,16800000.0
2008-07-25 20:57:00,214.69,214.69,214.655,214.655,54800000.0
2008-07-25 20:58:00,214.665,214.67,214.66,214.67,61600000.0
2008-07-25 20:59:00,214.67,214.675,214.625,214.635,52400000.0
2008-07-25 21:00:00,214.63,214.695,214.63,214.695,87000000.0
2008-07-25 21:01:00,214.69,214.71,214.69,214.705,91600000.0
2008-07-25 21:02:00,214.705,214.74,214.7,214.71,166600000.0
2008-07-25 21:03:00,214.72,214.72,214.72,214.72,18200000.0
2008-07-25 21:04:00,214.72,214.72,214.7,214.7,102300000.0
2008-07-25 21:05:00,214.7,214.715,214.695,214.715,55700000.0
2008-07-25 21:06:00,214.71,214.725,214.705,214.715,27000000.0
2008-07-25 21:07:00,214.715,214.74,214.71,214.74,99600000.0
2008-07-25 21:08:00,214.74,214.78,214.74,214.765,116900000.0
2008-07-25 21:09:00,214.77,214.79,214.77,214.78,32400000.0
2008-07-25 21:10:00,214.78,214.79,214.76,214.775,167100000.0
2008-07-25 21:11:00,214.78,214.78,214.72,214.74,131800000.0
2008-07-25 21:12:00,214.74,214.74,214.695,214.725,70900000.0
2008-07-25 21:13:00,214.725,214.76,214.705,214.745,43900000.0
2008-07-25 21:14:00,214.74,214.755,214.725,214.73,51900000.0
2008-07-25 21:15:00,214.735,214.745,214.695,214.72,79800000.0
2008-07-25 21:16:00,214.72,214.73,214.68,214.68,115600000.0
2008-07-25 21:17:00,214.69,214.715,214.69,214.7,19000000.0
2008-07-25 21:18:00,214.71,214.72,214.665,214.67,59000000.0
2008-07-25 21:19:00,214.68,214.7,214.68,214.7,39200000.0
2008-07-25 21:20:00,214.69,214.7,214.685,214.7,19300000.0
2008-07-25 21:21:00,214.71,214.71,214.71,214.71,9100000.0
2008-07-25 21:22:00,214.7,214.72,214.7,214.72,9000000.0
2008-07-25 21:23:00,214.72,214.72,214.7,214.71,20000000.0
2008-07-25 21:24:00,214.72,214.75,214.72,214.74,32000000.0
2008-07-25 21:25:00,214.74,214.745,214.73,214.74,19000000.0
2008-07-25 21:26:00,214.73,214.75,214.73,214.74,34000000.0
2008-07-25 21:27:00,214.75,214.75,214.74,214.75,20000000.0
2008-07-25 21:28:00,214.75,214.75,214.74,214.74,4000000.0
2008-07-25 21:29:00,214.75,214.75,214.73,214.73,14000000.0
2008-07-25 21:30:00,214.73,214.74,214.73,214.74,22000000.0
2008-07-25 21:31:00,214.74,214.76,214.74,214.76,28000000.0
2008-07-25 21:32:00,214.77,214.79,214.755,214.76,44300000.0
2008-07-25 21:33:00,214.75,214.76,214.74,214.76,24400000.0
2008-07-25 21:34:00,214.76,214.77,214.75,214.75,19000000.0
2008-07-25 21:35:00,214.74,214.75,214.735,214.74,31700000.0
2008-07-25 21:36:00,214.74,214.75,214.73,214.73,52300000.0
2008-07-25 21:37:00,214.735,214.74,214.725,214.725,105200000.0
2008-07-25 21:38:00,214.725,214.73,214.725,214.725,28000000.0
2008-07-25 21:39:00,214.72,214.735,214.715,214.735,29700000.0
2008-07-25 21:40:00,214.735,214.75,214.72,214.72,105100000.0
2008-07-25 21:41:00,214.72,214.72,214.705,214.705,160100000.0
2008-07-25 21:42:00,214.71,214.74,214.705,214.72,129100000.0
2008-07-25 21:43:00,214.72,214.725,214.71,214.71,53700000.0
2008-07-25 21:44:00,214.715,214.715,214.7,214.7,8000000.0
2008-07-25 21:45:00,214.7,214.71,214.7,214.71,16100000.0
2008-07-25 21:46:00,214.71,214.74,214.71,214.715,65200000.0
2008-07-25 21:47:00,214.715,214.74,214.715,214.735,23800000.0
2008-07-25 21:48:00,214.74,214.77,214.72,214.77,98500000.0
2008-07-25 21:49:00,214.77,214.8,214.77,214.795,48300000.0
2008-07-25 21:50:00,214.8,214.815,214.735,214.75,107500000.0
2008-07-25 21:51:00,214.755,214.76,214.745,214.75,71100000.0
2008-07-25 21:52:00,214.75,214.76,214.735,214.76,43100000.0
2008-07-25 21:53:00,214.76,214.77,214.76,214.77,15500000.0
2008-07-25 21:54:00,214.77,214.77,214.76,214.76,33100000.0
2008-07-25 21:55:00,214.755,214.76,214.75,214.76,27500000.0
2008-07-25 21:56:00,214.76,214.76,214.73,214.735,46500000.0
2008-07-25 21:57:00,214.735,214.755,214.73,214.745,21700000.0
2008-07-25 21:58:00,214.745,214.775,214.745,214.775,54800000.0
2008-07-25 21:59:00,214.755,214.765,214.745,214.75,53200000.0
2008-07-25 22:00:00,214.74,214.75,214.735,214.745,38500000.0
2008-07-25 22:01:00,214.745,214.765,214.745,214.75,32400000.0
2008-07-25 22:02:00,214.75,214.765,214.73,214.75,47100000.0
2008-07-25 22:03:00,214.75,214.8,214.75,214.8,59100000.0
2008-07-25 22:04:00,214.765,214.82,214.76,214.81,55100000.0
2008-07-25 22:05:00,214.815,214.815,214.8,214.815,39900000.0
2008-07-25 22:06:00,214.82,214.82,214.8,214.81,37700000.0
2008-07-25 22:07:00,214.81,214.81,214.77,214.78,50400000.0
2008-07-25 22:08:00,214.785,214.8,214.78,214.8,23800000.0
2008-07-25 22:09:00,214.8,214.82,214.78,214.82,35300000.0
2008-07-25 22:10:00,214.82,214.82,214.805,214.805,15100000.0
2008-07-25 22:11:00,214.81,214.815,214.795,214.805,34900000.0
2008-07-25 22:12:00,214.805,214.84,214.8,214.84,39700000.0
2008-07-25 22:13:00,214.84,214.84,214.82,214.83,30000000.0
2008-07-25 22:14:00,214.83,214.83,214.82,214.82,17100000.0
2008-07-25 22:15:00,214.82,214.83,214.795,214.82,53000000.0
2008-07-25 22:16:00,214.82,214.83,214.765,214.765,58000000.0
2008-07-25 22:17:00,214.765,214.785,214.765,214.775,40100000.0
2008-07-25 22:18:00,214.775,214.8,214.775,214.8,15000000.0
2008-07-25 22:19:00,214.8,214.8,214.77,214.77,6600000.0
2008-07-25 22:20:00,214.8,214.8,214.76,214.76,2800000.0
2008-07-25 22:21:00,214.8,214.8,214.77,214.77,3800000.0
2008-07-25 22:22:00,214.8,214.8,214.795,214.8,35100000.0
2008-07-25 22:23:00,214.8,214.8,214.8,214.8,1000000.0
2008-07-25 22:24:00,214.8,214.8,214.755,214.8,14800000.0
2008-07-25 22:25:00,214.8,214.8,214.8,214.8,2000000.0
2008-07-25 22:26:00,214.8,214.8,214.8,214.8,4000000.0
2008-07-25 22:27:00,214.8,214.8,214.785,214.8,23200000.0
2008-07-25 22:28:00,214.8,214.8,214.8,214.8,16800000.0
2008-07-25 22:29:00,214.8,214.8,214.74,214.77,43300000.0
2008-07-25 22:30:00,214.77,214.78,214.76,214.775,37700000.0
2008-07-25 22:31:00,214.775,214.79,214.745,214.77,65400000.0
2008-07-25 22:32:00,214.77,214.77,214.745,214.745,27000000.0
2008-07-25 22:33:00,214.745,214.745,214.72,214.74,16000000.0
2008-07-25 22:34:00,214.75,214.75,214.705,214.74,58300000.0
2008-07-25 22:35:00,214.745,214.76,214.745,214.76,72600000.0
2008-07-25 22:36:00,214.76,214.77,214.745,214.76,194700000.0
2008-07-25 22:37:00,214.76,214.76,214.75,214.76,75900000.0
2008-07-25 22:38:00,214.75,214.77,214.74,214.77,59700000.0
2008-07-25 22:39:00,214.77,214.77,214.76,214.76,38900000.0
2008-07-25 22:40:00,214.76,214.77,214.755,214.76,72400000.0
2008-07-25 22:41:00,214.765,214.765,214.75,214.75,21300000.0
2008-07-25 22:42:00,214.75,214.77,214.74,214.77,28600000.0
2008-07-25 22:43:00,214.765,214.8,214.75,214.75,24900000.0
2008-07-25 22:44:00,214.75,214.78,214.75,214.78,19700000.0
2008-07-25 22:45:00,214.78,214.78,214.76,214.76,13600000.0
2008-07-25 22:46:00,214.775,214.78,214.74,214.745,46500000.0
2008-07-25 22:47:00,214.75,214.76,214.74,214.75,30700000.0
2008-07-25 22:48:00,214.745,214.75,214.73,214.74,48400000.0
2008-07-25 22:49:00,214.74,214.75,214.74,214.75,18200000.0
2008-07-25 22:50:00,214.75,214.79,214.75,214.79,32200000.0
2008-07-25 22:51:00,214.79,214.86,214.79,214.85,32600000.0
2008-07-25 22:52:00,214.845,214.88,214.82,214.845,37100000.0
2008-07-25 22:53:00,214.85,214.88,214.825,214.85,73300000.0
2008-07-25 22:54:00,214.85,214.87,214.83,214.85,93600000.0
2008-07-25 22:55:00,214.85,214.91,214.85,214.85,112600000.0
2008-07-25 22:56:00,214.84,214.84,214.785,214.83,46600000.0
2008-07-25 22:57:00,214.82,214.875,214.82,214.86,56900000.0
2008-07-25 22:58:00,214.86,214.86,214.83,214.835,45900000.0
2008-07-25 22:59:00,214.835,214.855,214.72,214.76,57300000.0
2008-07-27 23:00:00,214.63,214.639,214.63,214.637,78000000.0
2008-07-27 23:01:00,214.627,214.632,214.606,214.606,37800000.0
2008-07-27 23:02:00,214.629,214.635,214.597,214.606,87100000.0
2008-07-27 23:03:00,214.611,214.621,214.601,214.601,55900000.0
2008-07-27 23:04:00,214.622,214.623,214.599,214.616,15100000.0
2008-07-27 23:05:00,214.62,214.626,214.609,214.617,141700000.0
2008-07-27 23:06:00,214.623,214.647,214.609,214.637,23100000.0
2008-07-27 23:07:00,214.64,214.669,214.64,214.644,122400000.0
2008-07-27 23:08:00,214.646,214.646,214.584,214.584,29000000.0
2008-07-27 23:09:00,214.649,214.649,214.622,214.622,74400000.0
2008-07-27 23:10:00,214.57,214.57,214.57,214.57,10800000.0
2008-07-27 23:11:00,214.565,214.565,214.563,214.563,10800000.0
2008-07-27 23:12:00,214.57,214.58,214.57,214.58,21600000.0
2008-07-27 23:13:00,214.61,214.635,214.61,214.615,64800000.0
2008-07-27 23:14:00,214.62,214.62,214.62,214.62,23600000.0
2008-07-27 23:15:00,214.62,214.62,214.62,214.62,11800000.0
2008-07-27 23:16:00,214.665,214.665,214.658,214.658,49500000.0
2008-07-27 23:17:00,214.62,214.62,214.62,214.62,1000000.0
2008-07-27 23:18:00,214.655,214.657,214.642,214.655,114700000.0
2008-07-27 23:19:00,214.673,214.677,214.649,214.649,33000000.0
2008-07-27 23:20:00,214.654,214.658,214.638,214.645,190600000.0
2008-07-27 23:21:00,214.668,214.685,214.665,214.674,108700000.0
2008-07-27 23:22:00,214.63,214.63,214.63,214.63,23600000.0
2008-07-27 23:23:00,214.63,214.63,214.63,214.63,12800000.0
2008-07-27 23:24:00,214.62,214.64,214.62,214.64,26600000.0
2008-07-27 23:25:00,214.64,214.64,214.64,214.64,7200000.0
2008-07-27 23:26:00,214.64,214.64,214.64,214.64,1000000.0
2008-07-27 23:27:00,214.672,214.693,214.643,214.693,19300000.0
2008-07-27 23:28:00,214.63,214.63,214.63,214.63,1000000.0
2008-07-27 23:29:00,214.62,214.62,214.62,214.62,11800000.0
2008-07-27 23:30:00,214.635,214.635,214.59,214.59,14800000.0
2008-07-27 23:31:00,214.575,214.58,214.57,214.57,47000000.0
2008-07-27 23:32:00,214.58,214.625,214.58,214.625,13300000.0
2008-07-27 23:33:00,214.63,214.63,214.62,214.63,8400000.0
2008-07-27 23:34:00,214.64,214.64,214.585,214.6,46200000.0
2008-07-27 23:35:00,214.6,214.6,214.57,214.57,94500000.0
2008-07-27 23:36:00,214.57,214.585,214.57,214.585,10500000.0
2008-07-27 23:37:00,214.59,214.59,214.59,214.59,3400000.0
2008-07-27 23:38:00,214.6,214.6,214.59,214.59,10500000.0
2008-07-27 23:39:00,214.59,214.59,214.57,214.57,8400000.0
2008-07-27 23:40:00,214.56,214.57,214.56,214.56,81900000.0
2008-07-27 23:41:00,214.55,214.56,214.55,214.55,105300000.0
2008-07-27 23:42:00,214.55,214.55,214.53,214.54,191100000.0
2008-07-27 23:43:00,214.53,214.54,214.53,214.54,15400000.0
2008-07-27 23:44:00,214.54,214.54,214.53,214.54,37100000.0
2008-07-27 23:45:00,214.53,214.545,214.53,214.545,15400000.0
2008-07-27 23:46:00,214.57,214.61,214.57,214.6,21000000.0
2008-07-27 23:47:00,214.6,214.62,214.58,214.62,31500000.0
2008-07-27 23:48:00,214.62,214.62,214.62,214.62,6300000.0
2008-07-27 23:49:00,214.62,214.63,214.62,214.63,18900000.0
2008-07-27 23:50:00,214.63,214.63,214.62,214.62,27300000.0
2008-07-27 23:51:00,214.62,214.63,214.62,214.62,14700000.0
2008-07-27 23:52:00,214.635,214.64,214.62,214.62,18900000.0
2008-07-27 23:53:00,214.63,214.63,214.62,214.62,4200000.0
2008-07-27 23:54:00,214.63,214.65,214.62,214.65,27300000.0
2008-07-27 23:55:00,214.66,214.665,214.64,214.64,23800000.0
2008-07-27 23:56:00,214.64,214.68,214.64,214.68,16800000.0
2008-07-27 23:57:00,214.69,214.76,214.69,214.75,38200000.0
2008-07-27 23:58:00,214.76,214.785,214.76,214.765,51800000.0
2008-07-27 23:59:00,214.76,214.76,214.615,214.66,76000000.0
2008-07-28 00:00:00,214.66,214.7,214.66,214.7,55300000.0
2008-07-28 00:01:00,214.7,214.76,214.68,214.76,29300000.0
2008-07-28 00:02:00,214.78,214.78,214.67,214.695,43100000.0
2008-07-28 00:03:00,214.695,214.72,214.685,214.7,32900000.0
2008-07-28 00:04:00,214.71,214.715,214.69,214.695,10000000.0
2008-07-28 00:05:00,214.7,214.725,214.65,214.665,40000000.0
2008-07-28 00:06:00,214.66,214.72,214.66,214.715,19700000.0
2008-07-28 00:07:00,214.72,214.74,214.705,214.74,14200000.0
2008-07-28 00:08:00,214.745,214.75,214.71,214.73,13600000.0
2008-07-28 00:09:00,214.72,214.75,214.72,214.72,31500000.0
2008-07-28 00:10:00,214.71,214.76,214.71,214.74,27100000.0
2008-07-28 00:11:00,214.71,214.71,214.69,214.69,4500000.0
2008-07-28 00:12:00,214.7,214.7,214.6,214.6,68800000.0
2008-07-28 00:13:00,214.6,214.61,214.6,214.61,17900000.0
2008-07-28 00:14:00,214.61,214.62,214.61,214.61,39000000.0
2008-07-28 00:15:00,214.61,214.62,214.61,214.61,13600000.0
2008-07-28 00:16:00,214.61,214.61,214.61,214.61,2000000.0
2008-07-28 00:17:00,214.61,214.66,214.605,214.66,31900000.0
2008-07-28 00:18:00,214.67,214.715,214.615,214.715,24500000.0
2008-07-28 00:19:00,214.695,214.74,214.645,214.645,54100000.0
2008-07-28 00:20:00,214.665,214.67,214.605,214.645,44500000.0
2008-07-28 00:21:00,214.665,214.68,214.635,214.68,15300000.0
2008-07-28 00:22:00,214.69,214.72,214.61,214.72,53800000.0
2008-07-28 00:23:00,214.655,214.73,214.635,214.73,23500000.0
2008-07-28 00:24:00,214.72,214.73,214.71,214.72,5000000.0
2008-07-28 00:25:00,214.695,214.695,214.69,214.69,3900000.0
2008-07-28 00:26:00,214.68,214.68,214.645,214.66,7900000.0
2008-07-28 00:27:00,214.65,214.68,214.65,214.68,11900000.0
2008-07-28 00:28:00,214.68,214.69,214.68,214.68,7800000.0
2008-07-28 00:29:00,214.69,214.7,214.69,214.7,3000000.0
2008-07-28 00:30:00,214.71,214.725,214.68,214.7,37700000.0
2008-07-28 00:31:00,214.71,214.71,214.7,214.7,2000000.0
2008-07-28 00:32:00,214.69,214.7,214.69,214.7,14600000.0
2008-07-28 00:33:00,214.675,214.675,214.66,214.66,9000000.0
2008-07-28 00:34:00,214.65,214.65,214.65,214.65,2900000.0
2008-07-28 00:35:00,214.65,214.65,214.65,214.65,3900000.0
2008-07-28 00:36:00,214.66,214.66,214.65,214.66,4900000.0
2008-07-28 00:37:00,214.635,214.67,214.605,214.67,22700000.0
2008-07-28 00:38:00,214.66,214.66,214.64,214.64,20100000.0
2008-07-28 00:39:00,214.635,214.65,214.63,214.63,25500000.0
2008-07-28 00:40:00,214.635,214.635,214.62,214.62,5900000.0
2008-07-28 00:41:00,214.61,214.61,214.61,214.61,19700000.0
2008-07-28 00:42:00,214.61,214.61,214.61,214.61,2000000.0
2008-07-28 00:43:00,214.568,214.583,214.564,214.564,13000000.0
2008-07-28 00:44:00,214.61,214.61,214.57,214.61,7100000.0
2008-07-28 00:45:00,214.61,214.61,214.57,214.61,4700000.0
2008-07-28 00:46:00,214.61,214.61,214.61,214.61,3000000.0
2008-07-28 00:47:00,214.61,214.61,214.525,214.53,12800000.0
2008-07-28 00:48:00,214.52,214.52,214.44,214.5,101300000.0
2008-07-28 00:49:00,214.49,214.49,214.46,214.46,23100000.0
2008-07-28 00:50:00,214.47,214.49,214.47,214.48,12000000.0
2008-07-28 00:51:00,214.49,214.525,214.455,214.455,47200000.0
2008-07-28 00:52:00,214.485,214.5,214.485,214.49,5000000.0
2008-07-28 00:53:00,214.5,214.51,214.5,214.51,4000000.0
2008-07-28 00:54:00,214.47,214.5,214.47,214.48,47100000.0
2008-07-28 00:55:00,214.47,214.53,214.47,214.51,90800000.0
2008-07-28 00:56:00,214.5,214.53,214.475,214.475,14000000.0
2008-07-28 00:57:00,214.48,214.51,214.48,214.48,22000000.0
2008-07-28 00:58:00,214.48,214.49,214.47,214.48,13000000.0
2008-07-28 00:59:00,214.48,214.48,214.45,214.45,11000000.0
2008-07-28 01:00:00,214.45,214.46,214.44,214.46,14200000.0
2008-07-28 01:01:00,214.46,214.46,214.44,214.44,26200000.0
2008-07-28 01:02:00,214.45,214.475,214.44,214.475,51600000.0
2008-07-28 01:03:00,214.48,214.48,214.42,214.45,40700000.0
2008-07-28 01:04:00,214.45,214.47,214.415,214.45,32700000.0
2008-07-28 01:05:00,214.45,214.46,214.395,214.46,12000000.0
2008-07-28 01:06:00,214.47,214.47,214.395,214.46,25400000.0
2008-07-28 01:07:00,214.42,214.46,214.405,214.45,24400000.0
2008-07-28 01:08:00,214.45,214.455,214.44,214.44,17000000.0
2008-07-28 01:09:00,214.44,214.45,214.44,214.44,12100000.0
2008-07-28 01:10:00,214.44,214.44,214.425,214.44,12100000.0
2008-07-28 01:11:00,214.43,214.43,214.405,214.405,16800000.0
2008-07-28 01:12:00,214.41,214.44,214.405,214.44,17000000.0
2008-07-28 01:13:00,214.43,214.453,214.416,214.453,21400000.0
2008-07-28 01:14:00,214.44,214.45,214.42,214.42,72800000.0
2008-07-28 01:15:00,214.42,214.43,214.42,214.43,39700000.0
2008-07-28 01:16:00,214.43,214.43,214.315,214.385,123000000.0
2008-07-28 01:17:00,214.41,214.42,214.41,214.42,7400000.0
2008-07-28 01:18:00,214.42,214.43,214.42,214.43,3000000.0
2008-07-28 01:19:00,214.43,214.43,214.42,214.43,18500000.0
2008-07-28 01:20:00,214.43,214.43,214.42,214.42,20300000.0
2008-07-28 01:21:00,214.456,214.456,214.4,214.427,38500000.0
2008-07-28 01:22:00,214.42,214.42,214.41,214.41,6400000.0
2008-07-28 01:23:00,214.42,214.46,214.42,214.46,14400000.0
2008-07-28 01:24:00,214.45,214.465,214.45,214.465,4700000.0
2008-07-28 01:25:00,214.46,214.46,214.46,214.46,2700000.0
2008-07-28 01:26:00,214.46,214.46,214.44,214.44,10100000.0
2008-07-28 01:27:00,214.44,214.46,214.42,214.46,142500000.0
2008-07-28 01:28:00,214.46,214.47,214.43,214.46,174900000.0
2008-07-28 01:29:00,214.46,214.5,214.44,214.44,174500000.0
2008-07-28 01:30:00,214.45,214.45,214.425,214.44,49400000.0
2008-07-28 01:31:00,214.44,214.44,214.43,214.44,42400000.0
2008-07-28 01:32:00,214.44,214.46,214.44,214.44,108100000.0
2008-07-28 01:33:00,214.44,214.45,214.4,214.42,133400000.0
2008-07-28 01:34:00,214.42,214.48,214.42,214.46,123600000.0
2008-07-28 01:35:00,214.47,214.52,214.435,214.5,153400000.0
2008-07-28 01:36:00,214.49,214.5,214.48,214.48,30600000.0
2008-07-28 01:37:00,214.48,214.5,214.42,214.44,89200000.0
2008-07-28 01:38:00,214.44,214.45,214.44,214.45,17600000.0
2008-07-28 01:39:00,214.41,214.449,214.409,214.449,119600000.0
2008-07-28 01:40:00,214.44,214.44,214.43,214.44,16500000.0
2008-07-28 01:41:00,214.43,214.43,214.4,214.4,42100000.0
2008-07-28 01:42:00,214.405,214.42,214.38,214.38,26400000.0
2008-07-28 01:43:00,214.38,214.42,214.38,214.42,72200000.0
2008-07-28 01:44:00,214.43,214.43,214.42,214.42,9100000.0
2008-07-28 01:45:00,214.42,214.42,214.39,214.39,15500000.0
2008-07-28 01:46:00,214.38,214.395,214.38,214.38,15400000.0
2008-07-28 01:47:00,214.395,214.43,214.375,214.43,23400000.0
2008-07-28 01:48:00,214.42,214.45,214.42,214.45,51100000.0
2008-07-28 01:49:00,214.45,214.45,214.43,214.43,72500000.0
2008-07-28 01:50:00,214.43,214.43,214.41,214.42,52300000.0
2008-07-28 01:51:00,214.43,214.44,214.43,214.43,22200000.0
2008-07-28 01:52:00,214.43,214.45,214.43,214.43,52000000.0
2008-07-28 01:53:00,214.43,214.45,214.425,214.445,30400000.0
2008-07-28 01:54:00,214.45,214.45,214.425,214.44,34000000.0
2008-07-28 01:55:00,214.44,214.44,214.395,214.41,90000000.0
2008-07-28 01:56:00,214.42,214.43,214.4,214.41,67500000.0
2008-07-28 01:57:00,214.41,214.42,214.41,214.42,31500000.0
2008-07-28 01:58:00,214.42,214.42,214.39,214.4,47600000.0
2008-07-28 01:59:00,214.4,214.4,214.4,214.4,18800000.0
2008-07-28 02:00:00,214.41,214.43,214.38,214.395,106400000.0
2008-07-28 02:01:00,214.4,214.4,214.39,214.39,4000000.0
2008-07-28 02:02:00,214.38,214.43,214.38,214.43,60600000.0
2008-07-28 02:03:00,214.42,214.46,214.42,214.44,33900000.0
2008-07-28 02:04:00,214.445,214.46,214.44,214.46,47000000.0
2008-07-28 02:05:00,214.47,214.47,214.45,214.45,46100000.0
2008-07-28 02:06:00,214.425,214.455,214.425,214.44,63100000.0
2008-07-28 02:07:00,214.44,214.49,214.43,214.47,146800000.0
2008-07-28 02:08:00,214.47,214.49,214.46,214.49,55500000.0
2008-07-28 02:09:00,214.49,214.49,214.44,214.47,213000000.0
2008-07-28 02:10:00,214.47,214.49,214.47,214.47,37500000.0
2008-07-28 02:11:00,214.48,214.48,214.48,214.48,1000000.0
2008-07-28 02:12:00,214.47,214.485,214.47,214.485,57200000.0
2008-07-28 02:13:00,214.49,214.49,214.445,214.46,422800000.0
2008-07-28 02:14:00,214.46,214.48,214.44,214.46,535500005.0
2008-07-28 02:15:00,214.47,214.5,214.47,214.49,370900000.0
2008-07-28 02:16:00,214.49,214.5,214.48,214.49,214700000.0
2008-07-28 02:17:00,214.49,214.49,214.47,214.48,233100000.0
2008-07-28 02:18:00,214.47,214.595,214.47,214.57,313300000.0
2008-07-28 02:19:00,214.58,214.59,214.53,214.56,213500000.0
2008-07-28 02:20:00,214.56,214.56,214.515,214.54,126700000.0
2008-07-28 02:21:00,214.54,214.57,214.54,214.57,193500000.0
2008-07-28 02:22:00,214.57,214.57,214.53,214.55,166800000.0
2008-07-28 02:23:00,214.56,214.56,214.535,214.55,87400000.0
2008-07-28 02:24:00,214.54,214.62,214.505,214.62,393400001.0
2008-07-28 02:25:00,214.595,214.645,214.575,214.64,181200000.0
2008-07-28 02:26:00,214.635,214.675,214.625,214.67,146100000.0
2008-07-28 02:27:00,214.67,214.75,214.61,214.62,246700000.0
2008-07-28 02:28:00,214.61,214.62,214.575,214.61,118200000.0
2008-07-28 02:29:00,214.61,214.665,214.59,214.62,150800000.0
2008-07-28 02:30:00,214.63,214.65,214.55,214.6,265900000.0
2008-07-28 02:31:00,214.61,214.725,214.61,214.705,362900000.0
2008-07-28 02:32:00,214.69,214.72,214.645,214.66,246900000.0
2008-07-28 02:33:00,214.66,214.68,214.62,214.68,203800000.0
2008-07-28 02:34:00,214.68,214.71,214.655,214.69,158300000.0
2008-07-28 02:35:00,214.69,214.75,214.69,214.75,293500000.0
2008-07-28 02:36:00,214.75,214.855,214.74,214.83,275200000.0
2008-07-28 02:37:00,214.83,214.85,214.75,214.75,359300000.0
2008-07-28 02:38:00,214.745,214.745,214.66,214.66,158500000.0
2008-07-28 02:39:00,214.66,214.69,214.64,214.69,170800000.0
2008-07-28 02:40:00,214.69,214.71,214.665,214.68,104500000.0
2008-07-28 02:41:00,214.68,214.695,214.665,214.68,162800000.0
2008-07-28 02:42:00,214.68,214.71,214.68,214.7,62000000.0
2008-07-28 02:43:00,214.71,214.74,214.7,214.74,134200000.0
2008-07-28 02:44:00,214.74,214.76,214.715,214.74,114900000.0
2008-07-28 02:45:00,214.75,214.76,214.735,214.735,46500000.0
2008-07-28 02:46:00,214.74,214.74,214.7,214.71,110200000.0
2008-07-28 02:47:00,214.71,214.73,214.7,214.7,41400000.0
2008-07-28 02:48:00,214.7,214.7,214.625,214.65,128800000.0
2008-07-28 02:49:00,214.65,214.7,214.65,214.69,112800000.0
2008-07-28 02:50:00,214.69,214.745,214.67,214.745,138100000.0
2008-07-28 02:51:00,214.75,214.75,214.725,214.73,110800000.0
2008-07-28 02:52:00,214.73,214.73,214.71,214.71,49700000.0
2008-07-28 02:53:00,214.7,214.7,214.655,214.685,93400000.0
2008-07-28 02:54:00,214.69,214.735,214.685,214.69,178800000.0
2008-07-28 02:55:00,214.71,214.73,214.67,214.69,188000000.0
2008-07-28 02:56:00,214.69,214.745,214.66,214.745,174100000.0
2008-07-28 02:57:00,214.72,214.72,214.685,214.7,56600000.0
2008-07-28 02:58:00,214.7,214.71,214.68,214.68,83000000.0
2008-07-28 02:59:00,214.69,214.7,214.68,214.7,71600000.0
2008-07-28 03:00:00,214.7,214.7,214.665,214.67,138500000.0
2008-07-28 03:01:00,214.68,214.68,214.67,214.67,94600000.0
2008-07-28 03:02:00,214.67,214.67,214.65,214.65,80900000.0
2008-07-28 03:03:00,214.64,214.65,214.625,214.64,182600000.0
2008-07-28 03:04:00,214.65,214.67,214.65,214.67,17500000.0
2008-07-28 03:05:00,214.67,214.67,214.67,214.67,2700000.0
2008-07-28 03:06:00,214.66,214.67,214.66,214.67,3700000.0
2008-07-28 03:07:00,214.66,214.66,214.65,214.65,12100000.0
2008-07-28 03:08:00,214.65,214.7,214.645,214.7,255200000.0
2008-07-28 03:09:00,214.71,214.72,214.7,214.72,107700000.0
2008-07-28 03:10:00,214.71,214.71,214.67,214.67,119100000.0
2008-07-28 03:11:00,214.67,214.71,214.67,214.71,189400000.0
2008-07-28 03:12:00,214.71,214.73,214.7,214.725,51800000.0
2008-07-28 03:13:00,214.72,214.73,214.7,214.71,95000000.0
2008-07-28 03:14:00,214.7,214.7,214.7,214.7,6400000.0
2008-07-28 03:15:00,214.7,214.7,214.69,214.69,6300000.0
2008-07-28 03:16:00,214.705,214.71,214.7,214.705,16700000.0
2008-07-28 03:17:00,214.7,214.71,214.7,214.71,17600000.0
2008-07-28 03:18:00,214.71,214.72,214.71,214.71,29400000.0
2008-07-28 03:19:00,214.71,214.72,214.685,214.71,76500000.0
2008-07-28 03:20:00,214.71,214.725,214.7,214.71,33600000.0
2008-07-28 03:21:00,214.705,214.71,214.69,214.69,22600000.0
2008-07-28 03:22:00,214.69,214.71,214.69,214.69,58700000.0
2008-07-28 03:23:00,214.7,214.71,214.69,214.7,103000000.0
2008-07-28 03:24:00,214.69,214.69,214.68,214.69,29600000.0
2008-07-28 03:25:00,214.69,214.7,214.655,214.68,94100000.0
2008-07-28 03:26:00,214.69,214.7,214.655,214.655,100300000.0
2008-07-28 03:27:00,214.655,214.68,214.655,214.66,102200000.0
2008-07-28 03:28:00,214.66,214.69,214.66,214.68,76500000.0
2008-07-28 03:29:00,214.67,214.67,214.655,214.655,7000000.0
2008-07-28 03:30:00,214.66,214.66,214.64,214.64,37200000.0
2008-07-28 03:31:00,214.64,214.65,214.64,214.64,83500000.0
2008-07-28 03:32:00,214.64,214.68,214.64,214.67,318300000.0
2008-07-28 03:33:00,214.68,214.71,214.675,214.69,30400000.0
2008-07-28 03:34:00,214.69,214.71,214.65,214.71,101100000.0
2008-07-28 03:35:00,214.71,214.74,214.71,214.735,116100000.0
2008-07-28 03:36:00,214.725,214.73,214.71,214.73,143600000.0
2008-07-28 03:37:00,214.73,214.78,214.72,214.75,202700000.0
2008-07-28 03:38:00,214.76,214.77,214.75,214.76,101500000.0
2008-07-28 03:39:00,214.76,214.77,214.74,214.75,94500000.0
2008-07-28 03:40:00,214.76,214.77,214.75,214.75,60800000.0
2008-07-28 03:41:00,214.75,214.77,214.735,214.74,118300000.0
2008-07-28 03:42:00,214.75,214.75,214.74,214.74,18400000.0
2008-07-28 03:43:00,214.74,214.74,214.74,214.74,25200000.0
2008-07-28 03:44:00,214.74,214.82,214.74,214.8,81000000.0
2008-07-28 03:45:00,214.8,214.81,214.78,214.81,146000000.0
2008-07-28 03:46:00,214.82,214.82,214.775,214.78,78800000.0
2008-07-28 03:47:00,214.78,214.795,214.78,214.78,81500000.0
2008-07-28 03:48:00,214.78,214.8,214.78,214.78,63500000.0
2008-07-28 03:49:00,214.78,214.8,214.78,214.78,64800000.0
2008-07-28 03:50:00,214.78,214.8,214.775,214.78,29200000.0
2008-07-28 03:51:00,214.78,214.78,214.78,214.78,10200000.0
2008-07-28 03:52:00,214.78,214.79,214.78,214.79,9400000.0
2008-07-28 03:53:00,214.78,214.8,214.78,214.79,31100000.0
2008-07-28 03:54:00,214.79,214.82,214.79,214.82,37700000.0
2008-07-28 03:55:00,214.82,214.82,214.82,214.82,11100000.0
2008-07-28 03:56:00,214.82,214.85,214.82,214.84,29300000.0
2008-07-28 03:57:00,214.84,214.84,214.83,214.84,65400000.0
2008-07-28 03:58:00,214.84,214.84,214.815,214.82,64100000.0
2008-07-28 03:59:00,214.82,214.82,214.795,214.8,60500000.0
2008-07-28 04:00:00,214.81,214.83,214.81,214.82,33500000.0
2008-07-28 04:01:00,214.83,214.83,214.81,214.82,10700000.0
2008-07-28 04:02:00,214.83,214.83,214.83,214.83,1000000.0
2008-07-28 04:03:00,214.84,214.84,214.81,214.83,86500000.0
2008-07-28 04:04:00,214.83,214.83,214.805,214.82,83100000.0
2008-07-28 04:05:00,214.83,214.83,214.78,214.8,109200000.0
2008-07-28 04:06:00,214.81,214.81,214.8,214.81,38100000.0
2008-07-28 04:07:00,214.81,214.82,214.8,214.82,43400000.0
2008-07-28 04:08:00,214.81,214.82,214.8,214.81,78000000.0
2008-07-28 04:09:00,214.8,214.81,214.79,214.79,49400000.0
2008-07-28 04:10:00,214.8,214.8,214.715,214.74,174600000.0
2008-07-28 04:11:00,214.76,214.79,214.695,214.79,266100000.0
2008-07-28 04:12:00,214.78,214.785,214.71,214.765,137000000.0
2008-07-28 04:13:00,214.77,214.78,214.735,214.77,106800000.0
2008-07-28 04:14:00,214.77,214.79,214.705,214.73,130500000.0
2008-07-28 04:15:00,214.735,214.75,214.73,214.75,46700000.0
2008-07-28 04:16:00,214.75,214.77,214.73,214.735,95600000.0
2008-07-28 04:17:00,214.73,214.75,214.73,214.735,37700000.0
2008-07-28 04:18:00,214.74,214.83,214.735,214.82,126800000.0
2008-07-28 04:19:00,214.82,214.87,214.81,214.87,132300000.0
2008-07-28 04:20:00,214.845,214.845,214.81,214.82,53700000.0
2008-07-28 04:21:00,214.82,214.89,214.795,214.8,95400000.0
2008-07-28 04:22:00,214.8,214.8,214.75,214.785,56200000.0
2008-07-28 04:23:00,214.785,214.785,214.74,214.755,26000000.0
2008-07-28 04:24:00,214.77,214.79,214.755,214.765,37200000.0
2008-07-28 04:25:00,214.785,214.79,214.71,214.71,76200000.0
2008-07-28 04:26:00,214.71,214.71,214.7,214.71,30000000.0
2008-07-28 04:27:00,214.71,214.745,214.7,214.725,31600000.0
2008-07-28 04:28:00,214.72,214.72,214.71,214.71,22500000.0
2008-07-28 04:29:00,214.71,214.71,214.695,214.7,16900000.0
2008-07-28 04:30:00,214.7,214.7,214.7,214.7,8600000.0
2008-07-28 04:31:00,214.7,214.7,214.7,214.7,15000000.0
2008-07-28 04:32:00,214.71,214.71,214.7,214.7,16200000.0
2008-07-28 04:33:00,214.7,214.72,214.7,214.71,14500000.0
2008-07-28 04:34:00,214.71,214.71,214.68,214.68,96500000.0
2008-07-28 04:35:00,214.68,214.69,214.66,214.67,145500000.0
2008-07-28 04:36:00,214.665,214.665,214.665,214.665,1000000.0
2008-07-28 04:37:00,214.68,214.68,214.67,214.67,10600000.0
2008-07-28 04:38:00,214.67,214.67,214.605,214.62,65800000.0
2008-07-28 04:39:00,214.63,214.68,214.62,214.68,54700000.0
2008-07-28 04:40:00,214.68,214.71,214.68,214.7,46100000.0
2008-07-28 04:41:00,214.7,214.72,214.7,214.71,70300000.0
2008-07-28 04:42:00,214.71,214.72,214.69,214.69,67200000.0
2008-07-28 04:43:00,214.685,214.71,214.67,214.705,107600000.0
2008-07-28 04:44:00,214.695,214.76,214.69,214.75,103300000.0
2008-07-28 04:45:00,214.75,214.76,214.7,214.71,76200000.0
2008-07-28 04:46:00,214.71,214.72,214.69,214.72,125200000.0
2008-07-28 04:47:00,214.72,214.74,214.72,214.73,48900000.0
2008-07-28 04:48:00,214.73,214.73,214.73,214.73,46200000.0
2008-07-28 04:49:00,214.73,214.735,214.72,214.73,51400000.0
2008-07-28 04:50:00,214.73,214.765,214.725,214.765,104500000.0
2008-07-28 04:51:00,214.745,214.77,214.745,214.745,106500000.0
2008-07-28 04:52:00,214.75,214.765,214.75,214.765,30600000.0
2008-07-28 04:53:00,214.745,214.77,214.735,214.74,92400000.0
2008-07-28 04:54:00,214.74,214.75,214.74,214.74,22500000.0
2008-07-28 04:55:00,214.74,214.74,214.685,214.685,86500000.0
2008-07-28 04:56:00,214.7,214.72,214.695,214.7,34900000.0
2008-07-28 04:57:00,214.7,214.71,214.7,214.71,18700000.0
2008-07-28 04:58:00,214.71,214.72,214.695,214.7,97800000.0
2008-07-28 04:59:00,214.7,214.7,214.7,214.7,12300000.0
2008-07-28 05:00:00,214.7,214.71,214.685,214.69,40800000.0
2008-07-28 05:01:00,214.69,214.71,214.685,214.69,32300000.0
2008-07-28 05:02:00,214.69,214.73,214.69,214.705,22000000.0
2008-07-28 05:03:00,214.71,214.73,214.705,214.725,17700000.0
2008-07-28 05:04:00,214.73,214.73,214.705,214.73,21500000.0
2008-07-28 05:05:00,214.73,214.73,214.705,214.705,20400000.0
2008-07-28 05:06:00,214.705,214.71,214.69,214.71,26800000.0
2008-07-28 05:07:00,214.71,214.71,214.71,214.71,2700000.0
2008-07-28 05:08:00,214.71,214.71,214.66,214.66,125400000.0
2008-07-28 05:09:00,214.66,214.675,214.64,214.65,52000000.0
2008-07-28 05:10:00,214.65,214.655,214.65,214.65,60300000.0
2008-07-28 05:11:00,214.65,214.655,214.64,214.65,33600000.0
2008-07-28 05:12:00,214.66,214.69,214.65,214.69,46500000.0
2008-07-28 05:13:00,214.69,214.7,214.68,214.7,70200000.0
2008-07-28 05:14:00,214.7,214.7,214.63,214.65,87400000.0
2008-07-28 05:15:00,214.65,214.65,214.64,214.64,5400000.0
2008-07-28 05:16:00,214.64,214.65,214.625,214.63,29300000.0
2008-07-28 05:17:00,214.63,214.63,214.57,214.575,137700000.0
2008-07-28 05:18:00,214.59,214.59,214.555,214.56,80100000.0
2008-07-28 05:19:00,214.56,214.57,214.535,214.57,34900000.0
2008-07-28 05:20:00,214.58,214.61,214.57,214.61,89000000.0
2008-07-28 05:21:00,214.61,214.62,214.575,214.575,46400000.0
2008-07-28 05:22:00,214.595,214.6,214.575,214.6,23700000.0
2008-07-28 05:23:00,214.6,214.6,214.6,214.6,5400000.0
2008-07-28 05:24:00,214.6,214.61,214.575,214.61,65500000.0
2008-07-28 05:25:00,214.6,214.61,214.6,214.6,16200000.0
2008-07-28 05:26:00,214.59,214.6,214.575,214.6,57000000.0
2008-07-28 05:27:00,214.6,214.6,214.575,214.6,37100000.0
2008-07-28 05:28:00,214.6,214.6,214.6,214.6,2700000.0
2008-07-28 05:29:00,214.592,214.597,214.556,214.593,104800000.0
2008-07-28 05:30:00,214.6,214.6,214.6,214.6,18900000.0
2008-07-28 05:31:00,214.6,214.6,214.575,214.59,97800000.0
2008-07-28 05:32:00,214.59,214.6,214.58,214.6,40200000.0
2008-07-28 05:33:00,214.6,214.61,214.58,214.61,42400000.0
2008-07-28 05:34:00,214.61,214.61,214.61,214.61,2700000.0
2008-07-28 05:35:00,214.61,214.63,214.61,214.63,34700000.0
2008-07-28 05:36:00,214.63,214.64,214.63,214.64,6700000.0
2008-07-28 05:37:00,214.63,214.66,214.63,214.645,43100000.0
2008-07-28 05:38:00,214.645,214.66,214.615,214.615,48900000.0
2008-07-28 05:39:00,214.625,214.63,214.625,214.63,16300000.0
2008-07-28 05:40:00,214.63,214.645,214.63,214.64,17300000.0
2008-07-28 05:41:00,214.64,214.64,214.62,214.625,19200000.0
2008-07-28 05:42:00,214.625,214.625,214.61,214.62,10900000.0
2008-07-28 05:43:00,214.63,214.64,214.62,214.62,32500000.0
2008-07-28 05:44:00,214.62,214.62,214.585,214.59,144800000.0
2008-07-28 05:45:00,214.59,214.61,214.59,214.59,73100000.0
2008-07-28 05:46:00,214.59,214.61,214.565,214.61,104600000.0
2008-07-28 05:47:00,214.61,214.61,214.59,214.61,40500000.0
2008-07-28 05:48:00,214.6,214.6,214.59,214.6,107400000.0
2008-07-28 05:49:00,214.6,214.6,214.56,214.58,81100000.0
2008-07-28 05:50:00,214.58,214.59,214.57,214.58,62200000.0
2008-07-28 05:51:00,214.58,214.61,214.57,214.61,159700000.0
2008-07-28 05:52:00,214.6,214.64,214.58,214.63,113000000.0
2008-07-28 05:53:00,214.63,214.63,214.6,214.62,46700000.0
2008-07-28 05:54:00,214.62,214.63,214.555,214.59,140900000.0
2008-07-28 05:55:00,214.58,214.585,214.555,214.58,142700000.0
2008-07-28 05:56:00,214.565,214.62,214.555,214.555,326800000.0
2008-07-28 05:57:00,214.535,214.58,214.515,214.56,132400000.0
2008-07-28 05:58:00,214.56,214.58,214.535,214.58,60500000.0
2008-07-28 05:59:00,214.58,214.59,214.555,214.59,58000000.0
2008-07-28 06:00:00,214.58,214.58,214.57,214.58,25600000.0
2008-07-28 06:01:00,214.58,214.59,214.55,214.55,93700000.0
2008-07-28 06:02:00,214.55,214.57,214.55,214.57,18500000.0
2008-07-28 06:03:00,214.56,214.575,214.56,214.575,38200000.0
2008-07-28 06:04:00,214.59,214.59,214.57,214.59,105800000.0
2008-07-28 06:05:00,214.59,214.59,214.58,214.59,43700000.0
2008-07-28 06:06:00,214.59,214.605,214.59,214.59,33700000.0
2008-07-28 06:07:00,214.58,214.605,214.575,214.605,90300000.0
2008-07-28 06:08:00,214.61,214.61,214.6,214.61,35600000.0
2008-07-28 06:09:00,214.61,214.61,214.59,214.6,56200000.0
2008-07-28 06:10:00,214.61,214.61,214.59,214.59,31100000.0
2008-07-28 06:11:00,214.59,214.61,214.59,214.59,99400000.0
2008-07-28 06:12:00,214.59,214.6,214.59,214.59,116500000.0
2008-07-28 06:13:00,214.59,214.59,214.58,214.59,73000000.0
2008-07-28 06:14:00,214.6,214.6,214.58,214.59,74100000.0
2008-07-28 06:15:00,214.59,214.61,214.57,214.58,58400000.0
2008-07-28 06:16:00,214.58,214.58,214.57,214.57,62600000.0
2008-07-28 06:17:00,214.57,214.58,214.56,214.58,120600000.0
2008-07-28 06:18:00,214.57,214.57,214.55,214.56,58600000.0
2008-07-28 06:19:00,214.55,214.56,214.54,214.555,52900000.0
2008-07-28 06:20:00,214.55,214.56,214.55,214.56,12400000.0
2008-07-28 06:21:00,214.55,214.55,214.52,214.52,47600000.0
2008-07-28 06:22:00,214.52,214.54,214.51,214.53,43200000.0
2008-07-28 06:23:00,214.53,214.57,214.53,214.56,69400000.0
2008-07-28 06:24:00,214.55,214.55,214.48,214.5,106100000.0
2008-07-28 06:25:00,214.5,214.51,214.49,214.51,58800000.0
2008-07-28 06:26:00,214.5,214.5,214.46,214.49,125500000.0
2008-07-28 06:27:00,214.49,214.49,214.48,214.49,83600000.0
2008-07-28 06:28:00,214.49,214.49,214.47,214.47,25700000.0
2008-07-28 06:29:00,214.47,214.48,214.44,214.47,76000000.0
2008-07-28 06:30:00,214.445,214.45,214.42,214.43,111000000.0
2008-07-28 06:31:00,214.43,214.44,214.41,214.43,62400000.0
2008-07-28 06:32:00,214.43,214.43,214.39,214.43,84000000.0
2008-07-28 06:33:00,214.43,214.43,214.4,214.42,46400000.0
2008-07-28 06:34:00,214.41,214.41,214.36,214.36,50100000.0
2008-07-28 06:35:00,214.37,214.43,214.37,214.43,65800000.0
2008-07-28 06:36:00,214.43,214.45,214.42,214.425,50200000.0
2008-07-28 06:37:00,214.445,214.45,214.42,214.43,65200000.0
2008-07-28 06:38:00,214.43,214.44,214.39,214.41,126500000.0
2008-07-28 06:39:00,214.41,214.42,214.39,214.41,107600000.0
2008-07-28 06:40:00,214.41,214.43,214.4,214.42,79100000.0
2008-07-28 06:41:00,214.42,214.43,214.42,214.43,62200000.0
2008-07-28 06:42:00,214.43,214.43,214.39,214.41,91600000.0
2008-07-28 06:43:00,214.41,214.425,214.37,214.4,147800000.0
2008-07-28 06:44:00,214.4,214.43,214.4,214.43,48700000.0
2008-07-28 06:45:00,214.42,214.62,214.42,214.49,199600000.0
2008-07-28 06:46:00,214.48,214.485,214.44,214.44,53800000.0
2008-07-28 06:47:00,214.44,214.44,214.44,214.44,24100000.0
2008-07-28 06:48:00,214.43,214.45,214.42,214.42,57500000.0
2008-07-28 06:49:00,214.42,214.44,214.365,214.37,125300000.0
2008-07-28 06:50:00,214.37,214.38,214.37,214.37,86500000.0
2008-07-28 06:51:00,214.38,214.425,214.38,214.425,66300000.0
2008-07-28 06:52:00,214.425,214.445,214.42,214.43,53900000.0
2008-07-28 06:53:00,214.44,214.51,214.44,214.5,120700000.0
2008-07-28 06:54:00,214.5,214.5,214.46,214.46,69300000.0
2008-07-28 06:55:00,214.46,214.46,214.44,214.44,16200000.0
2008-07-28 06:56:00,214.455,214.47,214.45,214.45,18500000.0
2008-07-28 06:57:00,214.45,214.45,214.45,214.45,6200000.0
2008-07-28 06:58:00,214.45,214.48,214.45,214.48,29300000.0
2008-07-28 06:59:00,214.49,214.51,214.485,214.485,16100000.0
2008-07-28 07:00:00,214.49,214.49,214.44,214.46,45400000.0
2008-07-28 07:01:00,214.47,214.48,214.46,214.46,46100000.0
2008-07-28 07:02:00,214.45,214.46,214.43,214.44,68700000.0
2008-07-28 07:03:00,214.44,214.46,214.41,214.44,93700000.0
2008-07-28 07:04:00,214.45,214.46,214.39,214.39,79200000.0
2008-07-28 07:05:00,214.4,214.41,214.39,214.41,45500000.0
2008-07-28 07:06:00,214.41,214.41,214.375,214.39,25600000.0
2008-07-28 07:07:00,214.365,214.39,214.355,214.37,39100000.0
2008-07-28 07:08:00,214.36,214.38,214.34,214.38,19300000.0
2008-07-28 07:09:00,214.355,214.41,214.345,214.41,105000000.0
2008-07-28 07:10:00,214.41,214.41,214.385,214.41,102100000.0
2008-07-28 07:11:00,214.4,214.42,214.39,214.41,78300000.0
2008-07-28 07:12:00,214.4,214.425,214.4,214.42,34900000.0
2008-07-28 07:13:00,214.43,214.46,214.42,214.43,95400000.0
2008-07-28 07:14:00,214.43,214.43,214.395,214.42,23200000.0
2008-07-28 07:15:00,214.41,214.41,214.41,214.41,2700000.0
2008-07-28 07:16:00,214.41,214.42,214.39,214.39,15400000.0
2008-07-28 07:17:00,214.4,214.415,214.4,214.4,10700000.0
2008-07-28 07:18:00,214.39,214.39,214.39,214.39,2700000.0
2008-07-28 07:19:00,214.394,214.409,214.36,214.38,77800000.0
2008-07-28 07:20:00,214.405,214.405,214.405,214.405,2000000.0
2008-07-28 07:21:00,214.4,214.4,214.4,214.4,12800000.0
2008-07-28 07:22:00,214.39,214.39,214.34,214.38,53700000.0
2008-07-28 07:23:00,214.38,214.4,214.365,214.38,30100000.0
2008-07-28 07:24:00,214.38,214.38,214.26,214.36,102600000.0
2008-07-28 07:25:00,214.36,214.36,214.3,214.335,78500000.0
2008-07-28 07:26:00,214.36,214.36,214.3,214.31,33800000.0
2008-07-28 07:27:00,214.31,214.35,214.31,214.35,28500000.0
2008-07-28 07:28:00,214.34,214.34,214.315,214.335,52500000.0
2008-07-28 07:29:00,214.34,214.345,214.32,214.34,35500000.0
2008-07-28 07:30:00,214.34,214.35,214.315,214.35,57700000.0
2008-07-28 07:31:00,214.34,214.35,214.33,214.33,31500000.0
2008-07-28 07:32:00,214.33,214.33,214.305,214.33,52800000.0
2008-07-28 07:33:00,214.33,214.33,214.32,214.32,24900000.0
2008-07-28 07:34:00,214.32,214.35,214.32,214.35,64200000.0
2008-07-28 07:35:00,214.35,214.37,214.34,214.37,31600000.0
2008-07-28 07:36:00,214.385,214.39,214.375,214.39,19500000.0
2008-07-28 07:37:00,214.39,214.43,214.39,214.4,63300000.0
2008-07-28 07:38:00,214.4,214.4,214.37,214.37,33800000.0
2008-07-28 07:39:00,214.37,214.39,214.37,214.39,9000000.0
2008-07-28 07:40:00,214.39,214.405,214.39,214.405,32000000.0
2008-07-28 07:41:00,214.41,214.42,214.4,214.41,42000000.0
2008-07-28 07:42:00,214.4,214.42,214.4,214.42,46700000.0
2008-07-28 07:43:00,214.41,214.42,214.4,214.4,14100000.0
2008-07-28 07:44:00,214.41,214.41,214.4,214.41,13100000.0
2008-07-28 07:45:00,214.41,214.41,214.38,214.39,76500000.0
2008-07-28 07:46:00,214.38,214.4,214.38,214.39,42000000.0
2008-07-28 07:47:00,214.4,214.41,214.37,214.385,47600000.0
2008-07-28 07:48:00,214.38,214.42,214.38,214.41,26800000.0
2008-07-28 07:49:00,214.41,214.41,214.335,214.345,56300000.0
2008-07-28 07:50:00,214.345,214.37,214.33,214.35,64900000.0
2008-07-28 07:51:00,214.35,214.36,214.335,214.36,37800000.0
2008-07-28 07:52:00,214.37,214.38,214.35,214.37,83300000.0
2008-07-28 07:53:00,214.37,214.46,214.34,214.41,127100000.0
2008-07-28 07:54:00,214.4,214.44,214.39,214.42,75300000.0
2008-07-28 07:55:00,214.42,214.42,214.33,214.37,68800000.0
2008-07-28 07:56:00,214.37,214.37,214.34,214.36,31000000.0
2008-07-28 07:57:00,214.37,214.39,214.33,214.37,156000000.0
2008-07-28 07:58:00,214.37,214.37,214.34,214.34,60800000.0
2008-07-28 07:59:00,214.34,214.34,214.29,214.31,62500000.0
2008-07-28 08:00:00,214.31,214.34,214.27,214.29,198400000.0
2008-07-28 08:01:00,214.3,214.3,214.26,214.27,93900000.0
2008-07-28 08:02:00,214.27,214.28,214.22,214.24,47700000.0
2008-07-28 08:03:00,214.24,214.25,214.23,214.24,50300000.0
2008-07-28 08:04:00,214.24,214.265,214.23,214.26,65900000.0
2008-07-28 08:05:00,214.25,214.25,214.12,214.14,151200000.0
2008-07-28 08:06:00,214.14,214.16,214.11,214.16,72500000.0
2008-07-28 08:07:00,214.16,214.16,214.05,214.08,116500000.0
2008-07-28 08:08:00,214.095,214.16,214.065,214.16,113700000.0
2008-07-28 08:09:00,214.13,214.15,214.075,214.12,184000000.0
2008-07-28 08:10:00,214.11,214.18,214.11,214.14,153500000.0
2008-07-28 08:11:00,214.14,214.15,214.1,214.12,105400000.0
2008-07-28 08:12:00,214.11,214.125,214.045,214.08,133700000.0
2008-07-28 08:13:00,214.09,214.09,214.015,214.03,145800000.0
2008-07-28 08:14:00,214.035,214.035,213.98,214.0,202700000.0
2008-07-28 08:15:00,213.99,214.06,213.99,214.04,155500000.0
2008-07-28 08:16:00,214.04,214.07,213.995,214.0,168100000.0
2008-07-28 08:17:00,214.0,214.045,213.975,214.035,186800000.0
2008-07-28 08:18:00,214.04,214.07,214.03,214.05,155800000.0
2008-07-28 08:19:00,214.05,214.1,214.04,214.09,136600000.0
2008-07-28 08:20:00,214.09,214.11,214.08,214.11,171300000.0
2008-07-28 08:21:00,214.11,214.11,214.07,214.1,94100000.0
2008-07-28 08:22:00,214.1,214.1,214.07,214.07,139300000.0
2008-07-28 08:23:00,214.07,214.08,214.07,214.08,49600000.0
2008-07-28 08:24:00,214.07,214.11,214.035,214.1,268800000.0
2008-07-28 08:25:00,214.11,214.12,214.055,214.08,90200000.0
2008-07-28 08:26:00,214.08,214.1,214.06,214.09,122300000.0
2008-07-28 08:27:00,214.1,214.11,214.06,214.075,168300000.0
2008-07-28 08:28:00,214.07,214.09,214.045,214.08,91000000.0
2008-07-28 08:29:00,214.08,214.11,214.06,214.08,175300000.0
2008-07-28 08:30:00,214.07,214.09,214.01,214.02,269400000.0
2008-07-28 08:31:00,214.02,214.02,213.915,213.935,313100000.0
2008-07-28 08:32:00,213.925,213.97,213.91,213.91,232000000.0
2008-07-28 08:33:00,213.92,213.955,213.9,213.955,175200000.0
2008-07-28 08:34:00,213.92,213.95,213.85,213.925,243400000.0
2008-07-28 08:35:00,213.93,213.95,213.875,213.95,296400000.0
2008-07-28 08:36:00,213.97,214.03,213.935,214.02,221200000.0
2008-07-28 08:37:00,214.02,214.055,213.96,214.015,254400000.0
2008-07-28 08:38:00,214.015,214.065,213.995,214.01,162300000.0
2008-07-28 08:39:00,214.01,214.025,213.985,214.025,79700000.0
2008-07-28 08:40:00,214.03,214.08,214.02,214.06,159600000.0
2008-07-28 08:41:00,214.06,214.09,214.01,214.09,169000000.0
2008-07-28 08:42:00,214.09,214.13,214.07,214.13,219900000.0
2008-07-28 08:43:00,214.13,214.15,214.055,214.055,175500000.0
2008-07-28 08:44:00,214.06,214.12,214.055,214.12,141600000.0
2008-07-28 08:45:00,214.12,214.16,214.12,214.15,129800000.0
2008-07-28 08:46:00,214.15,214.19,214.135,214.135,242900000.0
2008-07-28 08:47:00,214.14,214.16,214.115,214.15,221400000.0
2008-07-28 08:48:00,214.15,214.15,214.105,214.11,87900000.0
2008-07-28 08:49:00,214.11,214.15,214.105,214.11,119900000.0
2008-07-28 08:50:00,214.12,214.135,213.955,214.01,312000000.0
2008-07-28 08:51:00,214.02,214.06,214.0,214.0,201100000.0
2008-07-28 08:52:00,214.0,214.01,213.92,213.98,175100000.0
2008-07-28 08:53:00,213.99,214.03,213.985,214.01,83000000.0
2008-07-28 08:54:00,214.01,214.01,213.97,213.97,87600000.0
2008-07-28 08:55:00,213.97,214.04,213.97,214.0,107800000.0
2008-07-28 08:56:00,214.0,214.01,213.875,213.91,172700000.0
2008-07-28 08:57:00,213.92,213.985,213.9,213.92,232400000.0
2008-07-28 08:58:00,213.92,213.92,213.86,213.87,156900000.0
2008-07-28 08:59:00,213.885,213.98,213.885,213.96,279300000.0
2008-07-28 09:00:00,213.96,213.99,213.835,213.86,248500000.0
2008-07-28 09:01:00,213.85,213.86,213.795,213.85,265800000.0
2008-07-28 09:02:00,213.85,213.89,213.845,213.845,116800000.0
2008-07-28 09:03:00,213.86,213.89,213.845,213.865,147700000.0
2008-07-28 09:04:00,213.87,213.88,213.845,213.855,105700000.0
2008-07-28 09:05:00,213.85,213.87,213.84,213.86,70600000.0
2008-07-28 09:06:00,213.86,213.88,213.81,213.84,131900000.0
2008-07-28 09:07:00,213.815,213.845,213.765,213.815,183700000.0
2008-07-28 09:08:00,213.81,213.9,213.81,213.88,296900000.0
2008-07-28 09:09:00,213.88,213.88,213.835,213.85,227900000.0
2008-07-28 09:10:00,213.85,213.9,213.85,213.88,149600000.0
2008-07-28 09:11:00,213.88,213.97,213.88,213.97,176300000.0
2008-07-28 09:12:00,213.97,214.0,213.925,213.93,251700000.0
2008-07-28 09:13:00,213.94,213.965,213.91,213.91,123400000.0
2008-07-28 09:14:00,213.91,213.92,213.865,213.92,97400000.0
2008-07-28 09:15:00,213.92,213.96,213.88,213.94,182600000.0
2008-07-28 09:16:00,213.94,213.96,213.91,213.93,269900000.0
2008-07-28 09:17:00,213.93,213.96,213.885,213.91,129800000.0
2008-07-28 09:18:00,213.91,213.95,213.855,213.855,197300000.0
2008-07-28 09:19:00,213.86,213.86,213.77,213.77,147200000.0
2008-07-28 09:20:00,213.78,213.79,213.72,213.72,184000000.0
2008-07-28 09:21:00,213.735,213.83,213.735,213.81,251300000.0
2008-07-28 09:22:00,213.81,213.84,213.8,213.84,132900000.0
2008-07-28 09:23:00,213.83,213.83,213.8,213.82,118500000.0
2008-07-28 09:24:00,213.815,213.84,213.8,213.82,57100000.0
2008-07-28 09:25:00,213.81,213.82,213.79,213.8,89200000.0
2008-07-28 09:26:00,213.8,213.8,213.705,213.72,217800000.0
2008-07-28 09:27:00,213.72,213.725,213.7,213.71,90400000.0
2008-07-28 09:28:00,213.71,213.75,213.7,213.75,111100000.0
2008-07-28 09:29:00,213.75,213.75,213.715,213.72,167600000.0
2008-07-28 09:30:00,213.725,213.76,213.71,213.76,42900000.0
2008-07-28 09:31:00,213.76,213.76,213.695,213.75,72900000.0
2008-07-28 09:32:00,213.74,213.78,213.74,213.78,169400000.0
2008-07-28 09:33:00,213.78,213.79,213.75,213.775,171300000.0
2008-07-28 09:34:00,213.76,213.82,213.735,213.81,171900000.0
2008-07-28 09:35:00,213.815,213.845,213.8,213.82,151700000.0
2008-07-28 09:36:00,213.82,213.83,213.79,213.79,116100000.0
2008-07-28 09:37:00,213.8,213.81,213.79,213.8,113600000.0
2008-07-28 09:38:00,213.8,213.8,213.75,213.75,164300000.0
2008-07-28 09:39:00,213.75,213.75,213.695,213.73,236700000.0
2008-07-28 09:40:00,213.73,213.805,213.71,213.795,157700000.0
2008-07-28 09:41:00,213.785,213.79,213.73,213.74,372000000.0
2008-07-28 09:42:00,213.74,213.775,213.725,213.76,124300000.0
2008-07-28 09:43:00,213.75,213.78,213.74,213.77,137100000.0
2008-07-28 09:44:00,213.77,213.79,213.76,213.785,134600000.0
2008-07-28 09:45:00,213.77,213.81,213.77,213.78,268800000.0
2008-07-28 09:46:00,213.78,213.78,213.69,213.76,298000000.0
2008-07-28 09:47:00,213.76,213.82,213.76,213.8,119500000.0
2008-07-28 09:48:00,213.8,213.875,213.79,213.875,183200000.0
2008-07-28 09:49:00,213.88,213.89,213.86,213.87,154500000.0
2008-07-28 09:50:00,213.87,213.88,213.87,213.87,105900000.0
2008-07-28 09:51:00,213.87,213.91,213.86,213.86,320100002.0
2008-07-28 09:52:00,213.86,213.9,213.86,213.89,231800000.0
2008-07-28 09:53:00,213.89,213.92,213.86,213.86,228700000.0
2008-07-28 09:54:00,213.86,213.895,213.84,213.895,226800000.0
2008-07-28 09:55:00,213.9,213.92,213.875,213.89,196700000.0
2008-07-28 09:56:00,213.9,213.91,213.88,213.9,142900000.0
2008-07-28 09:57:00,213.91,213.91,213.85,213.88,297800000.0
2008-07-28 09:58:00,213.865,213.99,213.865,213.98,283100000.0
2008-07-28 09:59:00,213.97,214.005,213.96,214.005,170300000.0
2008-07-28 10:00:00,214.0,214.025,213.98,213.99,371000000.0
2008-07-28 10:01:00,214.0,214.06,213.99,214.06,162500000.0
2008-07-28 10:02:00,214.06,214.06,214.005,214.035,153900000.0
2008-07-28 10:03:00,214.025,214.03,213.98,214.0,111300000.0
2008-07-28 10:04:00,214.0,214.025,213.96,214.0,164000000.0
2008-07-28 10:05:00,214.0,214.015,213.985,214.01,116700000.0
2008-07-28 10:06:00,214.01,214.01,213.97,213.975,57500000.0
2008-07-28 10:07:00,213.97,213.97,213.93,213.95,47300000.0
2008-07-28 10:08:00,213.94,213.95,213.92,213.95,127300000.0
2008-07-28 10:09:00,213.95,213.985,213.94,213.96,98500000.0
2008-07-28 10:10:00,213.96,213.96,213.885,213.9,139400000.0
2008-07-28 10:11:00,213.9,213.915,213.86,213.89,218900000.0
2008-07-28 10:12:00,213.89,213.93,213.855,213.93,151100000.0
2008-07-28 10:13:00,213.92,213.99,213.92,213.99,150500000.0
2008-07-28 10:14:00,214.0,214.11,213.98,214.045,232800000.0
2008-07-28 10:15:00,214.05,214.055,214.02,214.02,135900000.0
2008-07-28 10:16:00,214.02,214.045,214.0,214.03,183200000.0
2008-07-28 10:17:00,214.03,214.055,214.01,214.03,324400000.0
2008-07-28 10:18:00,214.03,214.05,213.97,213.97,246500000.0
2008-07-28 10:19:00,213.97,214.0,213.96,214.0,170500000.0
2008-07-28 10:20:00,214.0,214.0,213.96,213.96,216300000.0
2008-07-28 10:21:00,213.975,213.975,213.905,213.925,113900000.0
2008-07-28 10:22:00,213.92,213.925,213.855,213.86,149900000.0
2008-07-28 10:23:00,213.86,213.9,213.855,213.87,159700000.0
2008-07-28 10:24:00,213.87,213.87,213.8,213.85,203600000.0
2008-07-28 10:25:00,213.85,213.94,213.85,213.94,115800000.0
2008-07-28 10:26:00,213.955,213.98,213.91,213.95,201400000.0
2008-07-28 10:27:00,213.94,213.96,213.865,213.895,253800000.0
2008-07-28 10:28:00,213.91,213.92,213.89,213.91,147400000.0
2008-07-28 10:29:00,213.91,213.915,213.89,213.895,194600000.0
2008-07-28 10:30:00,213.89,213.9,213.83,213.89,330500000.0
2008-07-28 10:31:00,213.88,213.925,213.88,213.89,226600000.0
2008-07-28 10:32:00,213.89,213.93,213.855,213.925,183200000.0
2008-07-28 10:33:00,213.925,213.97,213.91,213.95,203200000.0
2008-07-28 10:34:00,213.95,213.97,213.895,213.94,165500000.0
2008-07-28 10:35:00,213.93,213.96,213.915,213.96,257800000.0
2008-07-28 10:36:00,213.96,214.07,213.96,214.04,433300000.0
2008-07-28 10:37:00,214.04,214.055,213.99,214.035,353800000.0
2008-07-28 10:38:00,214.04,214.07,214.03,214.045,191700000.0
2008-07-28 10:39:00,214.04,214.09,214.025,214.06,213100000.0
2008-07-28 10:40:00,214.07,214.085,214.035,214.065,185300000.0
2008-07-28 10:41:00,214.06,214.06,214.03,214.05,202100000.0
2008-07-28 10:42:00,214.05,214.09,214.05,214.09,97200000.0
2008-07-28 10:43:00,214.09,214.12,214.075,214.08,225800000.0
2008-07-28 10:44:00,214.08,214.11,214.065,214.11,261400000.0
2008-07-28 10:45:00,214.11,214.14,214.07,214.14,251700000.0
2008-07-28 10:46:00,214.13,214.14,214.09,214.09,182800000.0
2008-07-28 10:47:00,214.09,214.105,214.085,214.09,120000000.0
2008-07-28 10:48:00,214.09,214.135,214.085,214.11,104900000.0
2008-07-28 10:49:00,214.11,214.125,214.065,214.08,235000000.0
2008-07-28 10:50:00,214.08,214.085,214.04,214.05,141000000.0
2008-07-28 10:51:00,214.05,214.08,214.035,214.05,187100000.0
2008-07-28 10:52:00,214.05,214.07,214.005,214.05,253800000.0
2008-07-28 10:53:00,214.05,214.075,214.04,214.04,159700000.0
2008-07-28 10:54:00,214.035,214.06,214.025,214.04,177200000.0
2008-07-28 10:55:00,214.04,214.05,214.015,214.03,62500000.0
2008-07-28 10:56:00,214.03,214.035,213.99,214.01,135400000.0
2008-07-28 10:57:00,214.01,214.07,214.01,214.04,285500000.0
2008-07-28 10:58:00,214.03,214.06,214.03,214.05,136100000.0
2008-07-28 10:59:00,214.045,214.07,214.01,214.04,219000000.0
2008-07-28 11:00:00,214.045,214.045,213.985,214.01,178400000.0
2008-07-28 11:01:00,214.005,214.09,214.0,214.08,404000000.0
2008-07-28 11:02:00,214.08,214.08,213.95,213.95,208500000.0
2008-07-28 11:03:00,213.95,213.96,213.88,213.89,304700000.0
2008-07-28 11:04:00,213.89,213.905,213.86,213.9,163200000.0
2008-07-28 11:05:00,213.9,214.01,213.9,214.01,105300000.0
2008-07-28 11:06:00,214.0,214.055,213.995,214.05,194900000.0
2008-07-28 11:07:00,214.05,214.06,214.03,214.03,154400000.0
2008-07-28 11:08:00,214.03,214.05,214.025,214.04,109600000.0
2008-07-28 11:09:00,214.04,214.045,214.0,214.03,82900000.0
2008-07-28 11:10:00,214.025,214.06,214.02,214.02,146800000.0
2008-07-28 11:11:00,214.02,214.02,213.96,213.96,160600000.0
2008-07-28 11:12:00,213.96,213.96,213.92,213.96,213700000.0
2008-07-28 11:13:00,213.96,213.975,213.93,213.97,82800000.0
2008-07-28 11:14:00,213.97,214.03,213.97,214.01,83800000.0
2008-07-28 11:15:00,214.02,214.05,214.02,214.03,173200000.0
2008-07-28 11:16:00,214.04,214.05,214.025,214.03,120700000.0
2008-07-28 11:17:00,214.02,214.04,214.01,214.02,149700000.0
2008-07-28 11:18:00,214.02,214.05,214.01,214.02,197200000.0
2008-07-28 11:19:00,214.02,214.025,213.99,213.995,174000000.0
2008-07-28 11:20:00,213.99,213.995,213.95,213.97,333200000.0
2008-07-28 11:21:00,213.97,214.02,213.96,214.0,285900000.0
2008-07-28 11:22:00,214.0,214.0,213.935,213.95,181800000.0
2008-07-28 11:23:00,213.95,214.04,213.94,214.03,260100000.0
2008-07-28 11:24:00,214.03,214.08,214.03,214.04,125100000.0
2008-07-28 11:25:00,214.04,214.08,214.04,214.05,84500000.0
2008-07-28 11:26:00,214.05,214.06,213.99,213.99,79500000.0
2008-07-28 11:27:00,213.99,214.01,213.97,213.99,185300000.0
2008-07-28 11:28:00,213.965,214.02,213.965,213.98,227900000.0
2008-07-28 11:29:00,213.98,213.98,213.95,213.96,185100000.0
2008-07-28 11:30:00,213.96,213.96,213.86,213.87,209200000.0
2008-07-28 11:31:00,213.87,213.91,213.86,213.91,147600000.0
2008-07-28 11:32:00,213.91,213.96,213.91,213.94,141000000.0
2008-07-28 11:33:00,213.94,213.95,213.93,213.94,96300000.0
2008-07-28 11:34:00,213.94,213.94,213.91,213.93,117000000.0
2008-07-28 11:35:00,213.93,213.94,213.9,213.94,84600000.0
2008-07-28 11:36:00,213.93,213.94,213.91,213.93,123700000.0
2008-07-28 11:37:00,213.92,213.99,213.92,213.98,207400000.0
2008-07-28 11:38:00,213.98,214.0,213.97,213.97,68200000.0
2008-07-28 11:39:00,213.97,214.05,213.97,214.05,132000000.0
2008-07-28 11:40:00,214.05,214.06,214.02,214.06,69600000.0
2008-07-28 11:41:00,214.06,214.06,214.035,214.04,59300000.0
2008-07-28 11:42:00,214.06,214.13,214.04,214.11,145200000.0
2008-07-28 11:43:00,214.11,214.12,214.05,214.06,349500000.0
2008-07-28 11:44:00,214.07,214.08,214.005,214.02,83300000.0
2008-07-28 11:45:00,214.02,214.03,214.0,214.01,233500000.0
2008-07-28 11:46:00,214.0,214.03,213.98,213.99,274300000.0
2008-07-28 11:47:00,213.99,214.0,213.91,213.945,330000000.0
2008-07-28 11:48:00,213.95,214.0,213.94,213.995,359200000.0
2008-07-28 11:49:00,214.01,214.05,214.01,214.05,240900000.0
2008-07-28 11:50:00,214.05,214.06,213.96,213.96,230300000.0
2008-07-28 11:51:00,213.96,213.98,213.92,213.97,240600000.0
2008-07-28 11:52:00,213.985,213.985,213.9,213.97,309700000.0
2008-07-28 11:53:00,213.97,214.02,213.95,214.0,243200000.0
2008-07-28 11:54:00,214.0,214.02,213.98,214.0,262500000.0
2008-07-28 11:55:00,214.0,214.01,213.98,213.99,90800000.0
2008-07-28 11:56:00,213.98,214.01,213.98,213.99,85200000.0
2008-07-28 11:57:00,213.99,214.04,213.98,214.03,164200000.0
2008-07-28 11:58:00,213.995,214.03,213.995,214.0,228800000.0
2008-07-28 11:59:00,214.0,214.0,213.98,213.99,133700000.0
2008-07-28 12:00:00,213.99,214.0,213.98,213.98,154600000.0
2008-07-28 12:01:00,213.97,213.97,213.89,213.95,333900000.0
2008-07-28 12:02:00,213.925,213.98,213.925,213.98,281400000.0
2008-07-28 12:03:00,213.98,214.07,213.965,214.04,243400000.0
2008-07-28 12:04:00,214.04,214.05,214.0,214.0,167600000.0
2008-07-28 12:05:00,214.0,214.04,213.99,214.02,208200000.0
2008-07-28 12:06:00,214.02,214.04,214.005,214.005,210500000.0
2008-07-28 12:07:00,214.005,214.02,214.005,214.01,112100000.0
2008-07-28 12:08:00,214.01,214.03,213.99,214.0,176600000.0
2008-07-28 12:09:00,214.0,214.01,213.98,214.01,184800000.0
2008-07-28 12:10:00,214.02,214.03,213.99,213.995,137200000.0
2008-07-28 12:11:00,213.995,214.02,213.985,214.01,150000000.0
2008-07-28 12:12:00,214.0,214.025,214.0,214.02,71800000.0
2008-07-28 12:13:00,214.01,214.02,214.0,214.0,99000000.0
2008-07-28 12:14:00,214.0,214.01,213.97,214.005,216800000.0
2008-07-28 12:15:00,214.005,214.06,214.005,214.03,229400000.0
2008-07-28 12:16:00,214.04,214.07,214.03,214.06,76200000.0
2008-07-28 12:17:00,214.06,214.07,214.05,214.05,90800000.0
2008-07-28 12:18:00,214.04,214.05,214.015,214.03,228300000.0
2008-07-28 12:19:00,214.03,214.03,214.02,214.02,67800000.0
2008-07-28 12:20:00,214.02,214.04,213.99,214.01,119200000.0
2008-07-28 12:21:00,214.01,214.04,214.01,214.04,153900000.0
2008-07-28 12:22:00,214.04,214.04,213.95,213.965,302500000.0
2008-07-28 12:23:00,213.965,214.0,213.9,213.92,418200000.0
2008-07-28 12:24:00,213.92,213.94,213.885,213.93,242400000.0
2008-07-28 12:25:00,213.93,213.95,213.895,213.92,195300000.0
2008-07-28 12:26:00,213.92,213.955,213.92,213.95,105300000.0
2008-07-28 12:27:00,213.95,213.96,213.94,213.94,129800000.0
2008-07-28 12:28:00,213.955,213.955,213.93,213.93,80000000.0
2008-07-28 12:29:00,213.93,213.98,213.93,213.96,160100000.0
2008-07-28 12:30:00,213.96,213.96,213.92,213.945,258600000.0
2008-07-28 12:31:00,213.945,213.96,213.94,213.95,71000000.0
2008-07-28 12:32:00,213.95,213.96,213.93,213.94,143400000.0
2008-07-28 12:33:00,213.94,213.96,213.93,213.95,139300000.0
2008-07-28 12:34:00,213.95,213.97,213.95,213.96,56700000.0
2008-07-28 12:35:00,213.96,213.96,213.93,213.93,125900000.0
2008-07-28 12:36:00,213.93,213.96,213.92,213.92,175800000.0
2008-07-28 12:37:00,213.92,213.92,213.9,213.91,355400000.0
2008-07-28 12:38:00,213.91,213.91,213.91,213.91,84300000.0
2008-07-28 12:39:00,213.91,213.91,213.88,213.89,154600000.0
2008-07-28 12:40:00,213.9,213.94,213.895,213.92,108400000.0
2008-07-28 12:41:00,213.92,213.935,213.9,213.91,21900000.0
2008-07-28 12:42:00,213.92,213.92,213.9,213.905,179000000.0
2008-07-28 12:43:00,213.91,213.96,213.89,213.92,261900000.0
2008-07-28 12:44:00,213.915,213.95,213.91,213.91,150000000.0
2008-07-28 12:45:00,213.91,213.92,213.885,213.895,254000000.0
2008-07-28 12:46:00,213.915,213.92,213.89,213.92,98400000.0
2008-07-28 12:47:00,213.92,213.94,213.905,213.91,153000000.0
2008-07-28 12:48:00,213.91,213.95,213.9,213.95,256900000.0
2008-07-28 12:49:00,213.95,213.99,213.93,213.99,335400000.0
2008-07-28 12:50:00,213.99,214.1,213.99,214.08,186900000.0
2008-07-28 12:51:00,214.09,214.105,214.06,214.06,188400000.0
2008-07-28 12:52:00,214.07,214.1,214.055,214.07,161100000.0
2008-07-28 12:53:00,214.07,214.07,214.05,214.06,363800000.0
2008-07-28 12:54:00,214.06,214.07,213.99,214.01,417000000.0
2008-07-28 12:55:00,214.0,214.01,213.97,213.97,295000000.0
2008-07-28 12:56:00,213.97,213.99,213.95,213.99,195400000.0
2008-07-28 12:57:00,213.99,214.03,213.99,214.02,200000000.0
2008-07-28 12:58:00,214.02,214.02,213.97,213.98,308200000.0
2008-07-28 12:59:00,213.975,214.03,213.95,213.995,188400000.0
2008-07-28 13:00:00,213.995,214.01,213.955,213.98,250000000.0
2008-07-28 13:01:00,213.97,214.01,213.955,214.01,267700000.0
2008-07-28 13:02:00,214.01,214.125,214.01,214.115,255000000.0
2008-07-28 13:03:00,214.095,214.095,214.055,214.07,226200000.0
2008-07-28 13:04:00,214.07,214.1,214.05,214.07,205200000.0
2008-07-28 13:05:00,214.07,214.075,214.045,214.06,406500000.0
2008-07-28 13:06:00,214.06,214.075,214.03,214.035,228100000.0
2008-07-28 13:07:00,214.035,214.065,214.025,214.06,157100000.0
2008-07-28 13:08:00,214.07,214.095,214.02,214.02,147400000.0
2008-07-28 13:09:00,214.02,214.06,214.015,214.05,173700000.0
2008-07-28 13:10:00,214.04,214.09,214.03,214.08,133400000.0
2008-07-28 13:11:00,214.08,214.08,213.925,213.965,210500000.0
2008-07-28 13:12:00,213.965,213.99,213.94,213.99,247000000.0
2008-07-28 13:13:00,213.995,214.01,213.96,213.98,256300000.0
2008-07-28 13:14:00,213.975,214.0,213.93,214.0,255700000.0
2008-07-28 13:15:00,213.99,213.99,213.925,213.925,154200000.0
2008-07-28 13:16:00,213.92,213.95,213.915,213.94,49900000.0
2008-07-28 13:17:00,213.94,213.94,213.88,213.92,261200000.0
2008-07-28 13:18:00,213.92,213.94,213.9,213.94,227200000.0
2008-07-28 13:19:00,213.94,213.965,213.91,213.93,157200000.0
2008-07-28 13:20:00,213.93,213.94,213.93,213.94,37800000.0
2008-07-28 13:21:00,213.94,213.98,213.91,213.925,131500000.0
2008-07-28 13:22:00,213.925,213.97,213.925,213.94,113800000.0
2008-07-28 13:23:00,213.94,213.94,213.91,213.92,135200000.0
2008-07-28 13:24:00,213.92,213.93,213.87,213.91,133300000.0
2008-07-28 13:25:00,213.92,213.99,213.92,213.95,112100000.0
2008-07-28 13:26:00,213.96,214.0,213.955,213.97,78000000.0
2008-07-28 13:27:00,213.97,213.99,213.925,213.99,188900000.0
2008-07-28 13:28:00,213.99,214.01,213.985,213.985,125600000.0
2008-07-28 13:29:00,213.99,214.025,213.97,214.01,196300000.0
2008-07-28 13:30:00,214.01,214.025,214.0,214.01,164800000.0
2008-07-28 13:31:00,214.015,214.025,214.01,214.02,69300000.0
2008-07-28 13:32:00,214.02,214.055,214.015,214.035,68100000.0
2008-07-28 13:33:00,214.03,214.09,214.02,214.08,146500000.0
2008-07-28 13:34:00,214.09,214.09,214.06,214.07,152900000.0
2008-07-28 13:35:00,214.06,214.08,214.055,214.08,43900000.0
2008-07-28 13:36:00,214.08,214.08,214.045,214.07,139500000.0
2008-07-28 13:37:00,214.085,214.085,214.04,214.05,163000000.0
2008-07-28 13:38:00,214.05,214.09,214.05,214.06,127600000.0
2008-07-28 13:39:00,214.06,214.08,214.05,214.06,136900000.0
2008-07-28 13:40:00,214.055,214.06,214.03,214.045,87600000.0
2008-07-28 13:41:00,214.04,214.07,214.03,214.05,218800000.0
2008-07-28 13:42:00,214.05,214.11,214.01,214.07,195100000.0
2008-07-28 13:43:00,214.08,214.08,213.995,214.0,111300000.0
2008-07-28 13:44:00,214.0,214.01,213.95,213.95,146500000.0
2008-07-28 13:45:00,213.95,213.95,213.87,213.875,168600000.0
2008-07-28 13:46:00,213.87,213.91,213.87,213.89,165400000.0
2008-07-28 13:47:00,213.9,213.94,213.875,213.94,99200000.0
2008-07-28 13:48:00,213.94,213.955,213.91,213.95,127000000.0
2008-07-28 13:49:00,213.965,213.965,213.94,213.96,51300000.0
2008-07-28 13:50:00,213.96,213.965,213.945,213.965,68500000.0
2008-07-28 13:51:00,213.965,214.01,213.965,214.01,94600000.0
2008-07-28 13:52:00,214.02,214.03,214.0,214.005,95000000.0
2008-07-28 13:53:00,214.005,214.03,213.995,214.02,98500000.0
2008-07-28 13:54:00,214.01,214.03,214.0,214.02,44800000.0
2008-07-28 13:55:00,214.015,214.03,214.0,214.02,68000000.0
2008-07-28 13:56:00,214.02,214.045,214.005,214.03,143200000.0
2008-07-28 13:57:00,214.025,214.055,214.02,214.03,170000000.0
2008-07-28 13:58:00,214.02,214.035,214.01,214.02,65900000.0
2008-07-28 13:59:00,214.03,214.03,213.97,213.98,125500000.0
2008-07-28 14:00:00,213.98,214.0,213.955,213.99,215800000.0
2008-07-28 14:01:00,213.995,214.05,213.995,214.01,141100000.0
2008-07-28 14:02:00,214.01,214.03,213.96,213.97,183300000.0
2008-07-28 14:03:00,213.98,214.03,213.955,214.0,223700000.0
2008-07-28 14:04:00,214.01,214.07,214.01,214.025,190800000.0
2008-07-28 14:05:00,214.03,214.03,213.99,214.025,143100000.0
2008-07-28 14:06:00,214.03,214.03,213.98,213.99,243500000.0
2008-07-28 14:07:00,213.99,214.02,213.93,213.94,173300000.0
2008-07-28 14:08:00,213.935,213.98,213.935,213.96,195700000.0
2008-07-28 14:09:00,213.96,213.98,213.95,213.98,109200000.0
2008-07-28 14:10:00,213.98,213.995,213.97,213.975,138400000.0
2008-07-28 14:11:00,213.97,214.0,213.97,214.0,104600000.0
2008-07-28 14:12:00,214.0,214.04,213.99,214.04,102300000.0
2008-07-28 14:13:00,214.04,214.05,214.025,214.035,49600000.0
2008-07-28 14:14:00,214.01,214.04,214.01,214.01,39100000.0
2008-07-28 14:15:00,214.02,214.025,213.99,214.0,127500000.0
2008-07-28 14:16:00,214.0,214.05,213.99,214.03,145800000.0
2008-07-28 14:17:00,214.03,214.03,213.995,214.02,191700000.0
2008-07-28 14:18:00,214.01,214.01,213.985,213.985,54800000.0
2008-07-28 14:19:00,213.99,213.995,213.98,213.98,39300000.0
2008-07-28 14:20:00,213.98,214.02,213.98,214.02,74800000.0
2008-07-28 14:21:00,214.02,214.02,213.99,214.0,58700000.0
2008-07-28 14:22:00,214.0,214.01,213.975,213.985,57500000.0
2008-07-28 14:23:00,213.985,214.02,213.985,214.005,179400000.0
2008-07-28 14:24:00,214.0,214.02,213.99,214.0,79200000.0
2008-07-28 14:25:00,214.01,214.02,213.97,213.98,62500000.0
2008-07-28 14:26:00,213.995,213.995,213.965,213.98,53400000.0
2008-07-28 14:27:00,213.98,213.985,213.94,213.94,73600000.0
2008-07-28 14:28:00,213.955,213.975,213.91,213.92,111900000.0
2008-07-28 14:29:00,213.92,214.06,213.92,214.05,127400000.0
2008-07-28 14:30:00,214.05,214.095,214.03,214.05,190300000.0
2008-07-28 14:31:00,214.06,214.08,214.045,214.07,103400000.0
2008-07-28 14:32:00,214.07,214.14,214.07,214.115,143700000.0
2008-07-28 14:33:00,214.125,214.13,214.11,214.115,69200000.0
2008-07-28 14:34:00,214.115,214.135,214.1,214.12,185100000.0
2008-07-28 14:35:00,214.125,214.15,214.12,214.15,181000000.0
2008-07-28 14:36:00,214.16,214.16,214.13,214.135,65500000.0
2008-07-28 14:37:00,214.15,214.17,214.1,214.125,118000000.0
2008-07-28 14:38:00,214.12,214.12,214.05,214.06,154000000.0
2008-07-28 14:39:00,214.06,214.1,214.02,214.04,239400000.0
2008-07-28 14:40:00,214.04,214.07,214.025,214.05,206100000.0
2008-07-28 14:41:00,214.035,214.07,214.015,214.015,137400000.0
2008-07-28 14:42:00,214.01,214.03,214.005,214.005,197600000.0
2008-07-28 14:43:00,214.025,214.05,214.015,214.03,77200000.0
2008-07-28 14:44:00,214.035,214.075,214.03,214.065,89500000.0
2008-07-28 14:45:00,214.08,214.105,214.055,214.075,123400000.0
2008-07-28 14:46:00,214.08,214.095,214.055,214.09,45500000.0
2008-07-28 14:47:00,214.08,214.09,214.06,214.06,35100000.0
2008-07-28 14:48:00,214.06,214.08,214.04,214.06,133400000.0
2008-07-28 14:49:00,214.07,214.09,214.05,214.075,85200000.0
2008-07-28 14:50:00,214.075,214.1,214.045,214.065,212500000.0
2008-07-28 14:51:00,214.06,214.095,214.05,214.055,153800000.0
2008-07-28 14:52:00,214.065,214.095,214.065,214.075,137500000.0
2008-07-28 14:53:00,214.075,214.1,214.03,214.04,248900000.0
2008-07-28 14:54:00,214.04,214.095,214.005,214.09,199800000.0
2008-07-28 14:55:00,214.09,214.09,214.07,214.07,128200000.0
2008-07-28 14:56:00,214.07,214.085,214.07,214.075,47600000.0
2008-07-28 14:57:00,214.075,214.12,214.07,214.12,115600000.0
2008-07-28 14:58:00,214.125,214.135,214.11,214.135,64100000.0
2008-07-28 14:59:00,214.125,214.125,214.1,214.1,127300000.0
2008-07-28 15:00:00,214.1,214.12,214.085,214.105,127500000.0
2008-07-28 15:01:00,214.105,214.11,214.045,214.045,223400000.0
2008-07-28 15:02:00,214.045,214.055,214.025,214.055,167500000.0
2008-07-28 15:03:00,214.07,214.09,214.06,214.065,88900000.0
2008-07-28 15:04:00,214.07,214.08,214.06,214.065,98800000.0
2008-07-28 15:05:00,214.07,214.1,214.07,214.09,121800000.0
2008-07-28 15:06:00,214.09,214.09,214.07,214.07,188200000.0
2008-07-28 15:07:00,214.07,214.105,214.07,214.085,193600000.0
2008-07-28 15:08:00,214.085,214.1,214.08,214.09,154100000.0
2008-07-28 15:09:00,214.09,214.095,214.09,214.09,57300000.0
2008-07-28 15:10:00,214.09,214.095,214.075,214.09,126500000.0
2008-07-28 15:11:00,214.105,214.12,214.09,214.1,222200000.0
2008-07-28 15:12:00,214.11,214.18,214.11,214.16,238600000.0
2008-07-28 15:13:00,214.16,214.18,214.135,214.17,213900000.0
2008-07-28 15:14:00,214.17,214.19,214.14,214.15,246100000.0
2008-07-28 15:15:00,214.15,214.21,214.14,214.21,196300000.0
2008-07-28 15:16:00,214.22,214.22,214.175,214.2,180600000.0
2008-07-28 15:17:00,214.2,214.225,214.195,214.215,293900000.0
2008-07-28 15:18:00,214.21,214.23,214.185,214.23,328800000.0
2008-07-28 15:19:00,214.22,214.255,214.22,214.255,99400000.0
2008-07-28 15:20:00,214.26,214.3,214.24,214.275,388400000.0
2008-07-28 15:21:00,214.27,214.28,214.24,214.26,321400000.0
2008-07-28 15:22:00,214.245,214.26,214.17,214.24,406900000.0
2008-07-28 15:23:00,214.225,214.26,214.195,214.21,291000000.0
2008-07-28 15:24:00,214.215,214.25,214.2,214.21,262200000.0
2008-07-28 15:25:00,214.21,214.275,214.195,214.26,232400000.0
2008-07-28 15:26:00,214.26,214.34,214.26,214.34,270800000.0
2008-07-28 15:27:00,214.34,214.35,214.33,214.33,200000000.0
2008-07-28 15:28:00,214.325,214.355,214.32,214.35,146400000.0
2008-07-28 15:29:00,214.35,214.375,214.32,214.375,185600000.0
2008-07-28 15:30:00,214.38,214.395,214.305,214.32,218900000.0
2008-07-28 15:31:00,214.31,214.35,214.285,214.335,212300000.0
2008-07-28 15:32:00,214.34,214.42,214.335,214.39,355000000.0
2008-07-28 15:33:00,214.395,214.395,214.33,214.335,234800000.0
2008-07-28 15:34:00,214.34,214.39,214.33,214.38,337400000.0
2008-07-28 15:35:00,214.38,214.415,214.355,214.395,337400000.0
2008-07-28 15:36:00,214.395,214.44,214.385,214.405,453500001.0
2008-07-28 15:37:00,214.405,214.45,214.385,214.425,501700000.0
2008-07-28 15:38:00,214.425,214.48,214.375,214.48,431400001.0
2008-07-28 15:39:00,214.46,214.535,214.435,214.435,213600000.0
2008-07-28 15:40:00,214.45,214.5,214.45,214.46,190000000.0
2008-07-28 15:41:00,214.46,214.485,214.415,214.475,279400000.0
2008-07-28 15:42:00,214.48,214.48,214.41,214.41,279400000.0
2008-07-28 15:43:00,214.415,214.45,214.4,214.405,301000000.0
2008-07-28 15:44:00,214.41,214.44,214.41,214.44,125400000.0
2008-07-28 15:45:00,214.44,214.465,214.4,214.43,195300000.0
2008-07-28 15:46:00,214.445,214.475,214.425,214.44,81900000.0
2008-07-28 15:47:00,214.43,214.45,214.405,214.42,316700000.0
2008-07-28 15:48:00,214.42,214.42,214.37,214.4,253300000.0
2008-07-28 15:49:00,214.41,214.42,214.36,214.36,129500000.0
2008-07-28 15:50:00,214.36,214.39,214.3,214.34,165500000.0
2008-07-28 15:51:00,214.34,214.375,214.315,214.345,261900000.0
2008-07-28 15:52:00,214.34,214.35,214.26,214.285,128600000.0
2008-07-28 15:53:00,214.28,214.35,214.28,214.31,207800000.0
2008-07-28 15:54:00,214.31,214.32,214.27,214.285,132400000.0
2008-07-28 15:55:00,214.305,214.315,214.255,214.28,136400000.0
2008-07-28 15:56:00,214.28,214.3,214.255,214.28,107600000.0
2008-07-28 15:57:00,214.28,214.33,214.27,214.3,221300000.0
2008-07-28 15:58:00,214.3,214.33,214.27,214.28,167600000.0
2008-07-28 15:59:00,214.28,214.34,214.225,214.24,248500000.0
2008-07-28 16:00:00,214.25,214.29,214.2,214.25,268900000.0
2008-07-28 16:01:00,214.26,214.29,214.21,214.25,209400000.0
2008-07-28 16:02:00,214.25,214.26,214.225,214.25,187800000.0
2008-07-28 16:03:00,214.265,214.29,214.235,214.25,127700000.0
2008-07-28 16:04:00,214.25,214.305,214.235,214.28,147500000.0
2008-07-28 16:05:00,214.28,214.28,214.235,214.26,103300000.0
2008-07-28 16:06:00,214.26,214.34,214.24,214.31,174200000.0
2008-07-28 16:07:00,214.31,214.31,214.23,214.275,184400000.0
2008-07-28 16:08:00,214.255,214.33,214.255,214.29,319000000.0
2008-07-28 16:09:00,214.29,214.34,214.28,214.28,120600000.0
2008-07-28 16:10:00,214.295,214.32,214.245,214.27,144100000.0
2008-07-28 16:11:00,214.27,214.28,214.23,214.25,129800000.0
2008-07-28 16:12:00,214.26,214.305,214.235,214.235,132200000.0
2008-07-28 16:13:00,214.235,214.255,214.215,214.24,108600000.0
2008-07-28 16:14:00,214.24,214.24,214.17,214.17,183400000.0
2008-07-28 16:15:00,214.17,214.185,214.145,214.17,174000000.0
2008-07-28 16:16:00,214.17,214.19,214.13,214.165,246000000.0
2008-07-28 16:17:00,214.17,214.22,214.17,214.18,190600000.0
2008-07-28 16:18:00,214.18,214.21,214.18,214.2,92500000.0
2008-07-28 16:19:00,214.19,214.215,214.18,214.215,58300000.0
2008-07-28 16:20:00,214.22,214.22,214.175,214.21,123100000.0
2008-07-28 16:21:00,214.21,214.21,214.17,214.19,134800000.0
2008-07-28 16:22:00,214.19,214.21,214.19,214.2,143700000.0
2008-07-28 16:23:00,214.2,214.22,214.165,214.18,189400000.0
2008-07-28 16:24:00,214.19,214.26,214.165,214.25,281900000.0
2008-07-28 16:25:00,214.24,214.24,214.18,214.2,206200000.0
2008-07-28 16:26:00,214.2,214.24,214.18,214.2,171100000.0
2008-07-28 16:27:00,214.19,214.21,214.18,214.2,107400000.0
2008-07-28 16:28:00,214.2,214.21,214.16,214.17,188800000.0
2008-07-28 16:29:00,214.17,214.2,214.145,214.17,182500000.0
2008-07-28 16:30:00,214.17,214.21,214.155,214.17,198500000.0
2008-07-28 16:31:00,214.17,214.18,214.125,214.17,147000000.0
2008-07-28 16:32:00,214.175,214.22,214.165,214.18,220400000.0
2008-07-28 16:33:00,214.18,214.2,214.125,214.14,274900000.0
2008-07-28 16:34:00,214.14,214.18,214.125,214.18,215600000.0
2008-07-28 16:35:00,214.18,214.215,214.175,214.19,115800000.0
2008-07-28 16:36:00,214.195,214.22,214.18,214.205,141200000.0
2008-07-28 16:37:00,214.205,214.245,214.18,214.24,184500000.0
2008-07-28 16:38:00,214.24,214.33,214.24,214.295,205900000.0
2008-07-28 16:39:00,214.295,214.31,214.245,214.285,186200000.0
2008-07-28 16:40:00,214.29,214.37,214.285,214.345,157600000.0
2008-07-28 16:41:00,214.34,214.41,214.315,214.41,221500000.0
2008-07-28 16:42:00,214.4,214.41,214.35,214.37,215100000.0
2008-07-28 16:43:00,214.38,214.405,214.355,214.355,140000000.0
2008-07-28 16:44:00,214.355,214.38,214.34,214.365,145800000.0
2008-07-28 16:45:00,214.37,214.39,214.355,214.38,178600000.0
2008-07-28 16:46:00,214.39,214.42,214.365,214.385,223700000.0
2008-07-28 16:47:00,214.385,214.405,214.36,214.39,139900000.0
2008-07-28 16:48:00,214.395,214.4,214.36,214.36,154500000.0
2008-07-28 16:49:00,214.365,214.365,214.3,214.34,215500000.0
2008-07-28 16:50:00,214.355,214.39,214.34,214.38,92400000.0
2008-07-28 16:51:00,214.38,214.39,214.34,214.34,75900000.0
2008-07-28 16:52:00,214.34,214.35,214.32,214.34,172100000.0
2008-07-28 16:53:00,214.33,214.375,214.33,214.365,79400000.0
2008-07-28 16:54:00,214.365,214.365,214.33,214.36,165300000.0
2008-07-28 16:55:00,214.375,214.38,214.36,214.36,147000000.0
2008-07-28 16:56:00,214.345,214.355,214.305,214.345,130200000.0
2008-07-28 16:57:00,214.34,214.36,214.29,214.35,123900000.0
2008-07-28 16:58:00,214.35,214.39,214.305,214.335,188700000.0
2008-07-28 16:59:00,214.325,214.325,214.225,214.29,267400000.0
2008-07-28 17:00:00,214.28,214.35,214.28,214.33,216700000.0
2008-07-28 17:01:00,214.33,214.33,214.295,214.32,148700000.0
2008-07-28 17:02:00,214.32,214.34,214.3,214.3,177100000.0
2008-07-28 17:03:00,214.31,214.325,214.27,214.3,154000000.0
2008-07-28 17:04:00,214.3,214.325,214.24,214.32,187500000.0
2008-07-28 17:05:00,214.33,214.345,214.28,214.34,203000000.0
2008-07-28 17:06:00,214.34,214.36,214.29,214.3,184100000.0
2008-07-28 17:07:00,214.3,214.34,214.22,214.26,247300000.0
2008-07-28 17:08:00,214.26,214.325,214.26,214.315,180100000.0
2008-07-28 17:09:00,214.32,214.345,214.31,214.345,143500000.0
2008-07-28 17:10:00,214.345,214.38,214.32,214.36,229100000.0
2008-07-28 17:11:00,214.36,214.37,214.34,214.35,91200000.0
2008-07-28 17:12:00,214.35,214.35,214.255,214.26,135700000.0
2008-07-28 17:13:00,214.26,214.32,214.26,214.31,163100000.0
2008-07-28 17:14:00,214.31,214.35,214.285,214.35,130200000.0
2008-07-28 17:15:00,214.34,214.38,214.305,214.34,192200000.0
2008-07-28 17:16:00,214.35,214.355,214.295,214.3,138600000.0
2008-07-28 17:17:00,214.285,214.31,214.265,214.275,127900000.0
2008-07-28 17:18:00,214.27,214.34,214.245,214.33,175000000.0
2008-07-28 17:19:00,214.33,214.355,214.295,214.315,227700000.0
2008-07-28 17:20:00,214.325,214.33,214.3,214.33,194200000.0
2008-07-28 17:21:00,214.33,214.34,214.275,214.29,237600000.0
2008-07-28 17:22:00,214.29,214.325,214.255,214.28,212200000.0
2008-07-28 17:23:00,214.28,214.345,214.26,214.33,206900000.0
2008-07-28 17:24:00,214.335,214.36,214.31,214.34,207900000.0
2008-07-28 17:25:00,214.34,214.35,214.33,214.35,153300000.0
2008-07-28 17:26:00,214.36,214.365,214.3,214.335,265400000.0
2008-07-28 17:27:00,214.335,214.34,214.305,214.31,158000000.0
2008-07-28 17:28:00,214.31,214.325,214.255,214.265,229600000.0
2008-07-28 17:29:00,214.255,214.33,214.255,214.28,223500000.0
2008-07-28 17:30:00,214.27,214.29,214.26,214.27,167300000.0
2008-07-28 17:31:00,214.28,214.32,214.27,214.29,175000000.0
2008-07-28 17:32:00,214.29,214.3,214.275,214.29,204400000.0
2008-07-28 17:33:00,214.28,214.28,214.24,214.27,138100000.0
2008-07-28 17:34:00,214.265,214.27,214.165,214.17,184600000.0
2008-07-28 17:35:00,214.165,214.18,214.135,214.14,202800000.0
2008-07-28 17:36:00,214.14,214.16,214.12,214.15,172700000.0
2008-07-28 17:37:00,214.15,214.15,214.11,214.11,181700000.0
2008-07-28 17:38:00,214.11,214.15,214.095,214.1,230700000.0
2008-07-28 17:39:00,214.09,214.135,214.085,214.135,104500000.0
2008-07-28 17:40:00,214.14,214.15,214.11,214.135,179700000.0
2008-07-28 17:41:00,214.14,214.17,214.14,214.15,163800000.0
2008-07-28 17:42:00,214.16,214.22,214.155,214.22,189900000.0
2008-07-28 17:43:00,214.22,214.23,214.18,214.19,230800000.0
2008-07-28 17:44:00,214.19,214.2,214.18,214.2,95200000.0
2008-07-28 17:45:00,214.2,214.25,214.19,214.24,218400000.0
2008-07-28 17:46:00,214.24,214.27,214.23,214.26,163000000.0
2008-07-28 17:47:00,214.26,214.29,214.26,214.26,89300000.0
2008-07-28 17:48:00,214.25,214.28,214.245,214.25,151300000.0
2008-07-28 17:49:00,214.25,214.29,214.25,214.265,153400000.0
2008-07-28 17:50:00,214.265,214.3,214.26,214.28,121000000.0
2008-07-28 17:51:00,214.29,214.305,214.275,214.28,101700000.0
2008-07-28 17:52:00,214.29,214.295,214.275,214.29,101100000.0
2008-07-28 17:53:00,214.29,214.31,214.27,214.29,127600000.0
2008-07-28 17:54:00,214.29,214.29,214.275,214.29,79600000.0
2008-07-28 17:55:00,214.29,214.31,214.27,214.29,118000000.0
2008-07-28 17:56:00,214.29,214.305,214.275,214.29,71800000.0
2008-07-28 17:57:00,214.29,214.325,214.285,214.32,67500000.0
2008-07-28 17:58:00,214.32,214.34,214.29,214.34,168000000.0
2008-07-28 17:59:00,214.34,214.36,214.34,214.34,161300000.0
2008-07-28 18:00:00,214.34,214.38,214.33,214.38,146600000.0
2008-07-28 18:01:00,214.37,214.455,214.37,214.45,142900000.0
2008-07-28 18:02:00,214.45,214.47,214.44,214.465,186700000.0
2008-07-28 18:03:00,214.46,214.5,214.455,214.46,193200000.0
2008-07-28 18:04:00,214.46,214.49,214.44,214.45,156600000.0
2008-07-28 18:05:00,214.455,214.46,214.435,214.46,125900000.0
2008-07-28 18:06:00,214.46,214.47,214.405,214.42,121500000.0
2008-07-28 18:07:00,214.42,214.44,214.42,214.435,55500000.0
2008-07-28 18:08:00,214.435,214.445,214.43,214.44,117700000.0
2008-07-28 18:09:00,214.44,214.44,214.4,214.42,102400000.0
2008-07-28 18:10:00,214.42,214.45,214.41,214.44,85200000.0
2008-07-28 18:11:00,214.44,214.45,214.39,214.43,154600000.0
2008-07-28 18:12:00,214.43,214.43,214.39,214.4,89300000.0
2008-07-28 18:13:00,214.39,214.395,214.325,214.325,159400000.0
2008-07-28 18:14:00,214.34,214.36,214.305,214.31,197200000.0
2008-07-28 18:15:00,214.32,214.335,214.27,214.3,211900000.0
2008-07-28 18:16:00,214.31,214.32,214.285,214.3,96000000.0
2008-07-28 18:17:00,214.3,214.325,214.28,214.305,135500000.0
2008-07-28 18:18:00,214.31,214.34,214.295,214.33,114700000.0
2008-07-28 18:19:00,214.335,214.335,214.305,214.31,40000000.0
2008-07-28 18:20:00,214.31,214.35,214.29,214.35,182400000.0
2008-07-28 18:21:00,214.355,214.355,214.305,214.335,140000000.0
2008-07-28 18:22:00,214.325,214.335,214.27,214.285,97000000.0
2008-07-28 18:23:00,214.295,214.34,214.28,214.29,102000000.0
2008-07-28 18:24:00,214.29,214.315,214.275,214.3,125600000.0
2008-07-28 18:25:00,214.3,214.315,214.26,214.27,50800000.0
2008-07-28 18:26:00,214.265,214.3,214.245,214.28,70600000.0
2008-07-28 18:27:00,214.275,214.28,214.235,214.24,85900000.0
2008-07-28 18:28:00,214.24,214.26,214.24,214.26,92600000.0
2008-07-28 18:29:00,214.26,214.26,214.24,214.25,26300000.0
2008-07-28 18:30:00,214.24,214.27,214.24,214.26,48500000.0
2008-07-28 18:31:00,214.26,214.265,214.235,214.255,40500000.0
2008-07-28 18:32:00,214.26,214.305,214.23,214.26,147700000.0
2008-07-28 18:33:00,214.26,214.29,214.235,214.26,118300000.0
2008-07-28 18:34:00,214.255,214.28,214.24,214.24,111500000.0
2008-07-28 18:35:00,214.25,214.285,214.24,214.24,129800000.0
2008-07-28 18:36:00,214.25,214.27,214.25,214.27,54900000.0
2008-07-28 18:37:00,214.245,214.28,214.245,214.28,124500000.0
2008-07-28 18:38:00,214.27,214.28,214.25,214.27,73200000.0
2008-07-28 18:39:00,214.27,214.31,214.26,214.31,57400000.0
2008-07-28 18:40:00,214.285,214.31,214.275,214.31,59300000.0
2008-07-28 18:41:00,214.31,214.325,214.26,214.31,115700000.0
2008-07-28 18:42:00,214.3,214.35,214.29,214.32,90500000.0
2008-07-28 18:43:00,214.32,214.325,214.245,214.245,127700000.0
2008-07-28 18:44:00,214.245,214.25,214.14,214.175,213800000.0
2008-07-28 18:45:00,214.175,214.205,214.17,214.18,136600000.0
2008-07-28 18:46:00,214.18,214.235,214.17,214.235,120900000.0
2008-07-28 18:47:00,214.24,214.24,214.19,214.19,87100000.0
2008-07-28 18:48:00,214.195,214.195,214.13,214.17,133100000.0
2008-07-28 18:49:00,214.17,214.21,214.17,214.2,94900000.0
2008-07-28 18:50:00,214.2,214.21,214.17,214.18,58900000.0
2008-07-28 18:51:00,214.18,214.23,214.18,214.23,87000000.0
2008-07-28 18:52:00,214.23,214.29,214.225,214.26,191100000.0
2008-07-28 18:53:00,214.25,214.28,214.24,214.28,144800000.0
2008-07-28 18:54:00,214.28,214.295,214.26,214.27,30600000.0
2008-07-28 18:55:00,214.27,214.275,214.225,214.24,88100000.0
2008-07-28 18:56:00,214.24,214.28,214.215,214.28,148700000.0
2008-07-28 18:57:00,214.295,214.32,214.26,214.28,167900000.0
2008-07-28 18:58:00,214.285,214.33,214.235,214.3,126500000.0
2008-07-28 18:59:00,214.3,214.325,214.28,214.31,63300000.0
2008-07-28 19:00:00,214.32,214.33,214.29,214.29,71100000.0
2008-07-28 19:01:00,214.29,214.31,214.28,214.3,91400000.0
2008-07-28 19:02:00,214.29,214.32,214.27,214.31,202100000.0
2008-07-28 19:03:00,214.3,214.36,214.295,214.345,132600000.0
2008-07-28 19:04:00,214.34,214.37,214.34,214.35,54600000.0
2008-07-28 19:05:00,214.365,214.37,214.34,214.35,115700000.0
2008-07-28 19:06:00,214.35,214.35,214.34,214.34,19200000.0
2008-07-28 19:07:00,214.34,214.36,214.33,214.36,96600000.0
2008-07-28 19:08:00,214.36,214.41,214.36,214.405,54300000.0
2008-07-28 19:09:00,214.41,214.41,214.33,214.35,141300000.0
2008-07-28 19:10:00,214.35,214.36,214.325,214.325,95700000.0
2008-07-28 19:11:00,214.325,214.35,214.325,214.34,40800000.0
2008-07-28 19:12:00,214.35,214.37,214.34,214.36,73800000.0
2008-07-28 19:13:00,214.36,214.365,214.34,214.34,47400000.0
2008-07-28 19:14:00,214.35,214.35,214.34,214.35,36000000.0
2008-07-28 19:15:00,214.35,214.4,214.35,214.39,99300000.0
2008-07-28 19:16:00,214.395,214.395,214.345,214.37,98500000.0
2008-07-28 19:17:00,214.37,214.405,214.37,214.37,82100000.0
2008-07-28 19:18:00,214.385,214.4,214.38,214.39,53100000.0
2008-07-28 19:19:00,214.4,214.4,214.37,214.385,73300000.0
2008-07-28 19:20:00,214.385,214.4,214.37,214.38,72100000.0
2008-07-28 19:21:00,214.385,214.385,214.37,214.37,38200000.0
2008-07-28 19:22:00,214.37,214.37,214.36,214.37,24300000.0
2008-07-28 19:23:00,214.36,214.37,214.35,214.36,26600000.0
2008-07-28 19:24:00,214.365,214.37,214.35,214.37,33100000.0
2008-07-28 19:25:00,214.37,214.385,214.325,214.36,97100000.0
2008-07-28 19:26:00,214.36,214.37,214.34,214.35,60200000.0
2008-07-28 19:27:00,214.355,214.355,214.31,214.31,21400000.0
2008-07-28 19:28:00,214.31,214.33,214.29,214.33,121500000.0
2008-07-28 19:29:00,214.32,214.33,214.305,214.31,71800000.0
2008-07-28 19:30:00,214.31,214.33,214.31,214.33,42600000.0
2008-07-28 19:31:00,214.34,214.35,214.33,214.35,86600000.0
2008-07-28 19:32:00,214.365,214.37,214.315,214.335,61200000.0
2008-07-28 19:33:00,214.34,214.37,214.335,214.355,40500000.0
2008-07-28 19:34:00,214.35,214.36,214.315,214.335,111000000.0
2008-07-28 19:35:00,214.315,214.335,214.27,214.31,171300000.0
2008-07-28 19:36:00,214.3,214.32,214.295,214.32,100200000.0
2008-07-28 19:37:00,214.31,214.35,214.305,214.34,92600000.0
2008-07-28 19:38:00,214.34,214.36,214.32,214.36,78600000.0
2008-07-28 19:39:00,214.36,214.37,214.36,214.36,87400000.0
2008-07-28 19:40:00,214.36,214.38,214.35,214.36,58300000.0
2008-07-28 19:41:00,214.36,214.46,214.36,214.42,190700000.0
2008-07-28 19:42:00,214.42,214.44,214.375,214.375,129000000.0
2008-07-28 19:43:00,214.38,214.425,214.375,214.42,160900000.0
2008-07-28 19:44:00,214.415,214.43,214.35,214.35,232000000.0
2008-07-28 19:45:00,214.35,214.37,214.32,214.32,170900000.0
2008-07-28 19:46:00,214.325,214.35,214.325,214.33,138700000.0
2008-07-28 19:47:00,214.33,214.38,214.32,214.38,148700000.0
2008-07-28 19:48:00,214.375,214.39,214.36,214.37,113600000.0
2008-07-28 19:49:00,214.37,214.37,214.345,214.36,56300000.0
2008-07-28 19:50:00,214.36,214.37,214.32,214.32,143300000.0
2008-07-28 19:51:00,214.32,214.37,214.28,214.35,182900000.0
2008-07-28 19:52:00,214.36,214.4,214.345,214.37,164900000.0
2008-07-28 19:53:00,214.37,214.42,214.355,214.42,176200000.0
2008-07-28 19:54:00,214.42,214.45,214.4,214.42,139400000.0
2008-07-28 19:55:00,214.42,214.47,214.42,214.45,80400000.0
2008-07-28 19:56:00,214.445,214.46,214.42,214.435,97700000.0
2008-07-28 19:57:00,214.445,214.49,214.44,214.47,77900000.0
2008-07-28 19:58:00,214.475,214.49,214.46,214.48,109300000.0
2008-07-28 19:59:00,214.49,214.49,214.42,214.42,94400000.0
2008-07-28 20:00:00,214.43,214.445,214.405,214.42,160900000.0
2008-07-28 20:01:00,214.42,214.43,214.41,214.43,41300000.0
2008-07-28 20:02:00,214.435,214.46,214.425,214.455,59500000.0
2008-07-28 20:03:00,214.46,214.535,214.46,214.51,170600000.0
2008-07-28 20:04:00,214.52,214.535,214.49,214.49,49100000.0
2008-07-28 20:05:00,214.49,214.5,214.44,214.46,96800000.0
2008-07-28 20:06:00,214.45,214.465,214.44,214.465,18300000.0
2008-07-28 20:07:00,214.46,214.47,214.44,214.46,71400000.0
2008-07-28 20:08:00,214.475,214.51,214.45,214.45,144200000.0
2008-07-28 20:09:00,214.45,214.465,214.4,214.435,96200000.0
2008-07-28 20:10:00,214.435,214.465,214.4,214.46,106000000.0
2008-07-28 20:11:00,214.46,214.49,214.45,214.475,76500000.0
2008-07-28 20:12:00,214.47,214.475,214.415,214.43,30400000.0
2008-07-28 20:13:00,214.425,214.45,214.37,214.395,93900000.0
2008-07-28 20:14:00,214.39,214.395,214.365,214.37,85700000.0
2008-07-28 20:15:00,214.375,214.38,214.35,214.365,75000000.0
2008-07-28 20:16:00,214.365,214.415,214.365,214.39,57100000.0
2008-07-28 20:17:00,214.395,214.405,214.3,214.325,242100000.0
2008-07-28 20:18:00,214.33,214.37,214.3,214.3,135700000.0
2008-07-28 20:19:00,214.305,214.37,214.295,214.365,234700000.0
2008-07-28 20:20:00,214.37,214.37,214.335,214.335,79400000.0
2008-07-28 20:21:00,214.335,214.38,214.325,214.38,139800000.0
2008-07-28 20:22:00,214.39,214.44,214.385,214.42,119600000.0
2008-07-28 20:23:00,214.43,214.435,214.395,214.435,80100000.0
2008-07-28 20:24:00,214.43,214.48,214.41,214.415,242100000.0
2008-07-28 20:25:00,214.415,214.475,214.41,214.42,250300000.0
2008-07-28 20:26:00,214.42,214.44,214.38,214.43,242500000.0
2008-07-28 20:27:00,214.43,214.44,214.335,214.355,213400000.0
2008-07-28 20:28:00,214.345,214.36,214.315,214.35,65000000.0
2008-07-28 20:29:00,214.355,214.355,214.33,214.34,50500000.0
2008-07-28 20:30:00,214.325,214.39,214.325,214.375,89600000.0
2008-07-28 20:31:00,214.375,214.435,214.36,214.43,157600000.0
2008-07-28 20:32:00,214.435,214.47,214.39,214.47,127300000.0
2008-07-28 20:33:00,214.47,214.525,214.385,214.43,207100000.0
2008-07-28 20:34:00,214.425,214.475,214.405,214.45,158600000.0
2008-07-28 20:35:00,214.445,214.51,214.44,214.505,130000000.0
2008-07-28 20:36:00,214.505,214.56,214.505,214.56,151600000.0
2008-07-28 20:37:00,214.57,214.59,214.565,214.57,73000000.0
2008-07-28 20:38:00,214.57,214.57,214.51,214.54,125300000.0
2008-07-28 20:39:00,214.54,214.6,214.52,214.56,289700000.0
2008-07-28 20:40:00,214.56,214.56,214.48,214.48,227400000.0
2008-07-28 20:41:00,214.485,214.485,214.47,214.47,108600000.0
2008-07-28 20:42:00,214.46,214.46,214.44,214.44,137000000.0
2008-07-28 20:43:00,214.44,214.45,214.44,214.44,61700000.0
2008-07-28 20:44:00,214.43,214.44,214.365,214.4,219400000.0
2008-07-28 20:45:00,214.4,214.4,214.37,214.38,125600000.0
2008-07-28 20:46:00,214.38,214.46,214.37,214.45,178900000.0
2008-07-28 20:47:00,214.45,214.495,214.41,214.42,159600000.0
2008-07-28 20:48:00,214.42,214.44,214.395,214.43,241500000.0
2008-07-28 20:49:00,214.44,214.455,214.385,214.435,121500000.0
2008-07-28 20:50:00,214.43,214.46,214.4,214.43,138200000.0
2008-07-28 20:51:00,214.42,214.445,214.39,214.41,120400000.0
2008-07-28 20:52:00,214.4,214.41,214.37,214.405,68200000.0
2008-07-28 20:53:00,214.415,214.43,214.4,214.42,62500000.0
2008-07-28 20:54:00,214.415,214.44,214.41,214.425,118700000.0
2008-07-28 20:55:00,214.41,214.43,214.39,214.42,153600000.0
2008-07-28 20:56:00,214.42,214.42,214.38,214.39,78600000.0
2008-07-28 20:57:00,214.38,214.41,214.38,214.38,134200000.0
2008-07-28 20:58:00,214.37,214.395,214.33,214.395,117000000.0
2008-07-28 20:59:00,214.4,214.42,214.375,214.4,153000000.0
2008-07-28 21:00:00,214.4,214.43,214.395,214.43,56800000.0
2008-07-28 21:01:00,214.43,214.445,214.405,214.415,81100000.0
2008-07-28 21:02:00,214.42,214.48,214.42,214.46,168100000.0
2008-07-28 21:03:00,214.46,214.49,214.435,214.45,167300000.0
2008-07-28 21:04:00,214.44,214.46,214.41,214.45,251700000.0
2008-07-28 21:05:00,214.45,214.48,214.44,214.44,109600000.0
2008-07-28 21:06:00,214.44,214.48,214.435,214.475,86300000.0
2008-07-28 21:07:00,214.48,214.48,214.425,214.45,130300000.0
2008-07-28 21:08:00,214.45,214.49,214.445,214.46,223100000.0
2008-07-28 21:09:00,214.46,214.48,214.46,214.46,83400000.0
2008-07-28 21:10:00,214.46,214.48,214.46,214.48,215300000.0
2008-07-28 21:11:00,214.48,214.5,214.46,214.48,204000000.0
2008-07-28 21:12:00,214.485,214.53,214.465,214.5,258500000.0
2008-07-28 21:13:00,214.505,214.505,214.47,214.495,157200000.0
2008-07-28 21:14:00,214.49,214.53,214.48,214.53,87500000.0
2008-07-28 21:15:00,214.53,214.53,214.48,214.5,101800000.0
2008-07-28 21:16:00,214.5,214.5,214.425,214.47,189600000.0
2008-07-28 21:17:00,214.47,214.485,214.45,214.45,63200000.0
2008-07-28 21:18:00,214.455,214.505,214.455,214.495,88300000.0
2008-07-28 21:19:00,214.505,214.52,214.49,214.49,84600000.0
2008-07-28 21:20:00,214.49,214.52,214.48,214.52,52300000.0
2008-07-28 21:21:00,214.51,214.535,214.5,214.505,86500000.0
2008-07-28 21:22:00,214.525,214.53,214.465,214.475,105800000.0
2008-07-28 21:23:00,214.495,214.52,214.475,214.52,60700000.0
2008-07-28 21:24:00,214.52,214.52,214.48,214.48,88300000.0
2008-07-28 21:25:00,214.48,214.51,214.46,214.49,164900000.0
2008-07-28 21:26:00,214.49,214.5,214.48,214.49,22200000.0
2008-07-28 21:27:00,214.49,214.49,214.435,214.435,63900000.0
2008-07-28 21:28:00,214.44,214.46,214.44,214.44,33400000.0
2008-07-28 21:29:00,214.45,214.47,214.42,214.42,84900000.0
2008-07-28 21:30:00,214.42,214.45,214.42,214.45,29000000.0
2008-07-28 21:31:00,214.44,214.465,214.43,214.465,57600000.0
2008-07-28 21:32:00,214.47,214.48,214.42,214.48,125600000.0
2008-07-28 21:33:00,214.48,214.5,214.46,214.47,94900000.0
2008-07-28 21:34:00,214.47,214.51,214.465,214.485,84800000.0
2008-07-28 21:35:00,214.47,214.47,214.45,214.45,26300000.0
2008-07-28 21:36:00,214.45,214.45,214.42,214.435,48900000.0
2008-07-28 21:37:00,214.44,214.44,214.415,214.42,49300000.0
2008-07-28 21:38:00,214.42,214.42,214.38,214.405,40100000.0
2008-07-28 21:39:00,214.41,214.41,214.385,214.39,90300000.0
2008-07-28 21:40:00,214.38,214.4,214.37,214.39,71400000.0
2008-07-28 21:41:00,214.39,214.4,214.365,214.39,62100000.0
2008-07-28 21:42:00,214.39,214.39,214.335,214.34,96500000.0
2008-07-28 21:43:00,214.34,214.36,214.31,214.34,64800000.0
2008-07-28 21:44:00,214.34,214.345,214.295,214.3,72800000.0
2008-07-28 21:45:00,214.31,214.31,214.24,214.26,101400000.0
2008-07-28 21:46:00,214.26,214.305,214.255,214.29,122200000.0
2008-07-28 21:47:00,214.305,214.305,214.225,214.255,118500000.0
2008-07-28 21:48:00,214.255,214.29,214.235,214.27,83700000.0
2008-07-28 21:49:00,214.26,214.29,214.22,214.23,135100000.0
2008-07-28 21:50:00,214.23,214.3,214.225,214.285,303900000.0
2008-07-28 21:51:00,214.3,214.33,214.28,214.32,348100000.0
2008-07-28 21:52:00,214.33,214.335,214.295,214.305,181400000.0
2008-07-28 21:53:00,214.305,214.33,214.24,214.29,190300000.0
2008-07-28 21:54:00,214.29,214.32,214.245,214.32,187700000.0
2008-07-28 21:55:00,214.32,214.335,214.235,214.235,220300000.0
2008-07-28 21:56:00,214.245,214.28,214.225,214.25,252900000.0
2008-07-28 21:57:00,214.25,214.275,214.215,214.225,127300000.0
2008-07-28 21:58:00,214.225,214.24,214.225,214.235,80400000.0
2008-07-28 21:59:00,214.235,214.265,214.225,214.26,75500000.0
2008-07-28 22:00:00,214.27,214.305,214.235,214.24,122000000.0
2008-07-28 22:01:00,214.24,214.255,214.235,214.255,41100000.0
2008-07-28 22:02:00,214.26,214.28,214.225,214.245,132700000.0
2008-07-28 22:03:00,214.25,214.26,214.245,214.25,55900000.0
2008-07-28 22:04:00,214.255,214.29,214.255,214.28,47500000.0
2008-07-28 22:05:00,214.28,214.3,214.275,214.29,66700000.0
2008-07-28 22:06:00,214.29,214.31,214.275,214.3,47900000.0
2008-07-28 22:07:00,214.29,214.305,214.285,214.305,22500000.0
2008-07-28 22:08:00,214.3,214.305,214.26,214.285,42800000.0
2008-07-28 22:09:00,214.295,214.295,214.225,214.26,89800000.0
2008-07-28 22:10:00,214.26,214.28,214.215,214.215,56300000.0
2008-07-28 22:11:00,214.225,214.28,214.215,214.28,126300000.0
2008-07-28 22:12:00,214.265,214.27,214.225,214.225,88500000.0
2008-07-28 22:13:00,214.225,214.25,214.215,214.235,116200000.0
2008-07-28 22:14:00,214.23,214.27,214.22,214.235,197900000.0
2008-07-28 22:15:00,214.23,214.27,214.17,214.185,156100000.0
2008-07-28 22:16:00,214.19,214.245,214.17,214.24,140400000.0
2008-07-28 22:17:00,214.24,214.245,214.22,214.23,57900000.0
2008-07-28 22:18:00,214.23,214.265,214.23,214.235,66700000.0
2008-07-28 22:19:00,214.24,214.25,214.22,214.245,31700000.0
2008-07-28 22:20:00,214.24,214.255,214.22,214.245,33600000.0
2008-07-28 22:21:00,214.245,214.255,214.23,214.25,64900000.0
2008-07-28 22:22:00,214.25,214.25,214.23,214.24,71100000.0
2008-07-28 22:23:00,214.23,214.28,214.23,214.28,185800000.0
2008-07-28 22:24:00,214.25,214.3,214.25,214.3,182800000.0
2008-07-28 22:25:00,214.3,214.3,214.28,214.28,125700000.0
2008-07-28 22:26:00,214.28,214.29,214.26,214.27,78500000.0
2008-07-28 22:27:00,214.265,214.29,214.265,214.29,32800000.0
2008-07-28 22:28:00,214.29,214.295,214.26,214.26,200400000.0
2008-07-28 22:29:00,214.26,214.28,214.25,214.255,175900000.0
2008-07-28 22:30:00,214.26,214.26,214.24,214.25,99700000.0
2008-07-28 22:31:00,214.24,214.26,214.235,214.24,37000000.0
2008-07-28 22:32:00,214.24,214.25,214.225,214.24,132300000.0
2008-07-28 22:33:00,214.225,214.24,214.205,214.205,55500000.0
2008-07-28 22:34:00,214.205,214.24,214.2,214.23,104100000.0
2008-07-28 22:35:00,214.23,214.24,214.22,214.23,113300000.0
2008-07-28 22:36:00,214.235,214.24,214.205,214.22,89800000.0
2008-07-28 22:37:00,214.22,214.235,214.175,214.2,132100000.0
2008-07-28 22:38:00,214.185,214.21,214.175,214.21,102500000.0
2008-07-28 22:39:00,214.2,214.23,214.19,214.23,74300000.0
2008-07-28 22:40:00,214.23,214.24,214.195,214.195,68900000.0
2008-07-28 22:41:00,214.2,214.24,214.2,214.235,64700000.0
2008-07-28 22:42:00,214.235,214.25,214.21,214.225,71500000.0
2008-07-28 22:43:00,214.23,214.245,214.215,214.225,49700000.0
2008-07-28 22:44:00,214.23,214.245,214.215,214.23,96200000.0
2008-07-28 22:45:00,214.235,214.25,214.22,214.245,30500000.0
2008-07-28 22:46:00,214.245,214.255,214.215,214.215,32500000.0
2008-07-28 22:47:00,214.215,214.255,214.205,214.245,143600000.0
2008-07-28 22:48:00,214.245,214.265,214.245,214.265,33400000.0
2008-07-28 22:49:00,214.265,214.29,214.265,214.28,61900000.0
2008-07-28 22:50:00,214.28,214.29,214.27,214.29,49300000.0
2008-07-28 22:51:00,214.29,214.29,214.27,214.275,29900000.0
2008-07-28 22:52:00,214.285,214.3,214.28,214.28,72800000.0
2008-07-28 22:53:00,214.28,214.285,214.275,214.285,69000000.0
2008-07-28 22:54:00,214.285,214.3,214.27,214.28,111100000.0
2008-07-28 22:55:00,214.27,214.28,214.26,214.265,16500000.0
2008-07-28 22:56:00,214.265,214.285,214.265,214.285,29700000.0
2008-07-28 22:57:00,214.285,214.285,214.265,214.265,32100000.0
2008-07-28 22:58:00,214.26,214.26,214.25,214.255,79500000.0
2008-07-28 22:59:00,214.27,214.27,214.225,214.24,207100000.0
2008-07-28 23:00:00,214.24,214.245,214.21,214.235,32700000.0
2008-07-28 23:01:00,214.25,214.265,214.25,214.26,17300000.0
2008-07-28 23:02:00,214.25,214.3,214.25,214.3,15100000.0
2008-07-28 23:03:00,214.29,214.3,214.28,214.29,9700000.0
2008-07-28 23:04:00,214.29,214.29,214.275,214.28,25500000.0
2008-07-28 23:05:00,214.29,214.29,214.265,214.27,17300000.0
2008-07-28 23:06:00,214.27,214.27,214.265,214.27,7000000.0
2008-07-28 23:07:00,214.27,214.27,214.27,214.27,2000000.0
2008-07-28 23:08:00,214.275,214.275,214.246,214.264,31100000.0
2008-07-28 23:09:00,214.26,214.27,214.26,214.27,3100000.0
2008-07-28 23:10:00,214.27,214.285,214.26,214.26,14600000.0
2008-07-28 23:11:00,214.26,214.265,214.215,214.24,43600000.0
2008-07-28 23:12:00,214.24,214.24,214.225,214.24,17600000.0
2008-07-28 23:13:00,214.24,214.24,214.225,214.235,18600000.0
2008-07-28 23:14:00,214.235,214.26,214.22,214.22,33500000.0
2008-07-28 23:15:00,214.23,214.255,214.23,214.255,45400000.0
2008-07-28 23:16:00,214.255,214.26,214.235,214.26,19100000.0
2008-07-28 23:17:00,214.26,214.27,214.25,214.265,20300000.0
2008-07-28 23:18:00,214.26,214.27,214.26,214.27,14400000.0
2008-07-28 23:19:00,214.27,214.28,214.27,214.27,5000000.0
2008-07-28 23:20:00,214.27,214.27,214.26,214.26,3000000.0
2008-07-28 23:21:00,214.26,214.26,214.25,214.25,5200000.0
2008-07-28 23:22:00,214.222,214.267,214.196,214.267,41800000.0
2008-07-28 23:23:00,214.245,214.27,214.235,214.26,36200000.0
2008-07-28 23:24:00,214.26,214.26,214.25,214.25,17700000.0
2008-07-28 23:25:00,214.26,214.26,214.25,214.25,23600000.0
2008-07-28 23:26:00,214.24,214.28,214.24,214.26,35200000.0
2008-07-28 23:27:00,214.26,214.26,214.235,214.235,7200000.0
2008-07-28 23:28:00,214.24,214.27,214.24,214.27,11600000.0
2008-07-28 23:29:00,214.28,214.28,214.26,214.26,6000000.0
2008-07-28 23:30:00,214.26,214.26,214.245,214.245,3100000.0
2008-07-28 23:31:00,214.245,214.28,214.245,214.27,7700000.0
2008-07-28 23:32:00,214.28,214.29,214.27,214.28,16000000.0
2008-07-28 23:33:00,214.28,214.28,214.24,214.28,47700000.0
2008-07-28 23:34:00,214.255,214.31,214.255,214.27,28100000.0
2008-07-28 23:35:00,214.28,214.36,214.28,214.32,41300000.0
2008-07-28 23:36:00,214.31,214.31,214.21,214.22,56300000.0
2008-07-28 23:37:00,214.22,214.27,214.22,214.23,65700000.0
2008-07-28 23:38:00,214.225,214.23,214.22,214.22,11300000.0
2008-07-28 23:39:00,214.23,214.24,214.22,214.22,26500000.0
2008-07-28 23:40:00,214.23,214.24,214.195,214.24,27400000.0
2008-07-28 23:41:00,214.225,214.26,214.195,214.26,17400000.0
2008-07-28 23:42:00,214.26,214.27,214.26,214.27,4000000.0
2008-07-28 23:43:00,214.27,214.27,214.21,214.25,66500000.0
2008-07-28 23:44:00,214.25,214.31,214.24,214.3,43200000.0
2008-07-28 23:45:00,214.3,214.3,214.29,214.3,27400000.0
2008-07-28 23:46:00,214.31,214.35,214.285,214.295,87400000.0
2008-07-28 23:47:00,214.32,214.32,214.26,214.315,123400000.0
2008-07-28 23:48:00,214.34,214.36,214.285,214.285,26400000.0
2008-07-28 23:49:00,214.285,214.32,214.27,214.28,139200000.0
2008-07-28 23:50:00,214.305,214.33,214.305,214.33,2000000.0
2008-07-28 23:51:00,214.375,214.4,214.29,214.34,60800000.0
2008-07-28 23:52:00,214.35,214.37,214.32,214.35,30900000.0
2008-07-28 23:53:00,214.36,214.36,214.32,214.33,13100000.0
2008-07-28 23:54:00,214.33,214.34,214.33,214.34,3700000.0
2008-07-28 23:55:00,214.315,214.34,214.315,214.34,8400000.0
2008-07-28 23:56:00,214.315,214.335,214.315,214.335,6900000.0
2008-07-28 23:57:00,214.325,214.325,214.325,214.325,1000000.0
2008-07-28 23:58:00,214.32,214.385,214.31,214.385,42000000.0
2008-07-28 23:59:00,214.38,214.38,214.34,214.36,33800000.0
2008-07-29 00:00:00,214.37,214.37,214.34,214.34,12400000.0
2008-07-29 00:01:00,214.33,214.33,214.33,214.33,16000000.0
2008-07-29 00:02:00,214.33,214.33,214.27,214.31,42600000.0
2008-07-29 00:03:00,214.32,214.32,214.32,214.32,1000000.0
2008-07-29 00:04:00,214.31,214.35,214.31,214.35,10900000.0
2008-07-29 00:05:00,214.325,214.37,214.315,214.36,25600000.0
2008-07-29 00:06:00,214.35,214.35,214.34,214.35,3000000.0
2008-07-29 00:07:00,214.335,214.36,214.315,214.345,36500000.0
2008-07-29 00:08:00,214.36,214.38,214.36,214.37,22300000.0
2008-07-29 00:09:00,214.36,214.36,214.32,214.35,6200000.0
2008-07-29 00:10:00,214.335,214.34,214.335,214.34,8100000.0
2008-07-29 00:11:00,214.34,214.37,214.34,214.37,10100000.0
2008-07-29 00:12:00,214.36,214.36,214.36,214.36,4700000.0
2008-07-29 00:13:00,214.35,214.355,214.35,214.35,7200000.0
2008-07-29 00:14:00,214.35,214.35,214.35,214.35,4100000.0
2008-07-29 00:15:00,214.36,214.36,214.36,214.36,1000000.0
2008-07-29 00:16:00,214.35,214.35,214.32,214.32,19300000.0
2008-07-29 00:17:00,214.31,214.32,214.31,214.31,3000000.0
2008-07-29 00:18:00,214.31,214.32,214.31,214.32,8400000.0
2008-07-29 00:19:00,214.31,214.33,214.31,214.31,10800000.0
2008-07-29 00:20:00,214.31,214.31,214.31,214.31,10100000.0
2008-07-29 00:21:00,214.31,214.33,214.31,214.33,6700000.0
2008-07-29 00:22:00,214.295,214.295,214.295,214.295,1000000.0
2008-07-29 00:23:00,214.305,214.35,214.305,214.35,19900000.0
2008-07-29 00:24:00,214.34,214.35,214.34,214.35,7400000.0
2008-07-29 00:25:00,214.36,214.37,214.34,214.34,8700000.0
2008-07-29 00:26:00,214.34,214.36,214.34,214.36,21900000.0
2008-07-29 00:27:00,214.37,214.37,214.35,214.35,24600000.0
2008-07-29 00:28:00,214.35,214.38,214.35,214.38,63300000.0
2008-07-29 00:29:00,214.38,214.4,214.38,214.4,12100000.0
2008-07-29 00:30:00,214.39,214.39,214.35,214.37,42500000.0
2008-07-29 00:31:00,214.37,214.37,214.34,214.37,24200000.0
2008-07-29 00:32:00,214.37,214.37,214.345,214.345,37600000.0
2008-07-29 00:33:00,214.35,214.35,214.35,214.35,46500000.0
2008-07-29 00:34:00,214.34,214.34,214.33,214.33,28300000.0
2008-07-29 00:35:00,214.33,214.33,214.305,214.32,23400000.0
2008-07-29 00:36:00,214.295,214.295,214.295,214.295,4300000.0
2008-07-29 00:37:00,214.305,214.315,214.305,214.315,9200000.0
2008-07-29 00:38:00,214.32,214.32,214.32,214.32,1000000.0
2008-07-29 00:39:00,214.33,214.35,214.32,214.34,34000000.0
2008-07-29 00:40:00,214.33,214.33,214.32,214.32,14900000.0
2008-07-29 00:41:00,214.31,214.31,214.31,214.31,10100000.0
2008-07-29 00:42:00,214.32,214.34,214.32,214.34,25900000.0
2008-07-29 00:43:00,214.35,214.36,214.31,214.32,40400000.0
2008-07-29 00:44:00,214.31,214.31,214.29,214.31,62100000.0
2008-07-29 00:45:00,214.3,214.3,214.3,214.3,5900000.0
2008-07-29 00:46:00,214.3,214.3,214.3,214.3,9600000.0
2008-07-29 00:47:00,214.3,214.3,214.3,214.3,8100000.0
2008-07-29 00:48:00,214.3,214.31,214.3,214.3,12800000.0
2008-07-29 00:49:00,214.3,214.3,214.3,214.3,3200000.0
2008-07-29 00:50:00,214.3,214.315,214.285,214.305,15800000.0
2008-07-29 00:51:00,214.305,214.31,214.3,214.31,5100000.0
2008-07-29 00:52:00,214.285,214.3,214.285,214.3,35000000.0
2008-07-29 00:53:00,214.3,214.3,214.255,214.29,21400000.0
2008-07-29 00:54:00,214.28,214.32,214.28,214.3,45300000.0
2008-07-29 00:55:00,214.29,214.31,214.29,214.31,5700000.0
2008-07-29 00:56:00,214.31,214.32,214.3,214.31,42600000.0
2008-07-29 00:57:00,214.31,214.31,214.275,214.28,40400000.0
2008-07-29 00:58:00,214.28,214.28,214.25,214.26,40200000.0
2008-07-29 00:59:00,214.26,214.29,214.26,214.29,15500000.0
2008-07-29 01:00:00,214.29,214.29,214.265,214.29,62300000.0
2008-07-29 01:01:00,214.3,214.32,214.27,214.27,109100000.0
2008-07-29 01:02:00,214.28,214.28,214.27,214.27,10500000.0
2008-07-29 01:03:00,214.27,214.28,214.27,214.28,35100000.0
2008-07-29 01:04:00,214.28,214.28,214.27,214.28,34700000.0
2008-07-29 01:05:00,214.28,214.28,214.26,214.26,38400000.0
2008-07-29 01:06:00,214.26,214.3,214.26,214.29,43800000.0
2008-07-29 01:07:00,214.28,214.28,214.28,214.28,13800000.0
2008-07-29 01:08:00,214.27,214.27,214.25,214.26,22800000.0
2008-07-29 01:09:00,214.26,214.27,214.225,214.235,152200000.0
2008-07-29 01:10:00,214.24,214.24,214.23,214.235,22500000.0
2008-07-29 01:11:00,214.24,214.25,214.225,214.25,45700000.0
2008-07-29 01:12:00,214.25,214.26,214.24,214.25,53300000.0
2008-07-29 01:13:00,214.25,214.26,214.25,214.26,13800000.0
2008-07-29 01:14:00,214.25,214.25,214.24,214.24,26900000.0
2008-07-29 01:15:00,214.24,214.25,214.24,214.24,12300000.0
2008-07-29 01:16:00,214.23,214.23,214.23,214.23,9000000.0
2008-07-29 01:17:00,214.23,214.23,214.23,214.23,3100000.0
2008-07-29 01:18:00,214.225,214.225,214.19,214.215,48500000.0
2008-07-29 01:19:00,214.22,214.23,214.22,214.23,34600000.0
2008-07-29 01:20:00,214.235,214.245,214.235,214.235,9000000.0
2008-07-29 01:21:00,214.235,214.25,214.23,214.235,38700000.0
2008-07-29 01:22:00,214.245,214.245,214.245,214.245,7300000.0
2008-07-29 01:23:00,214.245,214.245,214.245,214.245,3100000.0
2008-07-29 01:24:00,214.245,214.27,214.23,214.24,39800000.0
2008-07-29 01:25:00,214.235,214.28,214.235,214.28,41500000.0
2008-07-29 01:26:00,214.28,214.3,214.28,214.3,44300000.0
2008-07-29 01:27:00,214.3,214.31,214.25,214.27,93300000.0
2008-07-29 01:28:00,214.26,214.285,214.25,214.25,98200000.0
2008-07-29 01:29:00,214.25,214.26,214.22,214.26,44300000.0
2008-07-29 01:30:00,214.26,214.26,214.22,214.235,29600000.0
2008-07-29 01:31:00,214.24,214.24,214.23,214.23,61500000.0
2008-07-29 01:32:00,214.24,214.24,214.22,214.22,66900000.0
2008-07-29 01:33:00,214.22,214.245,214.2,214.23,87900000.0
2008-07-29 01:34:00,214.24,214.265,214.22,214.22,104200000.0
2008-07-29 01:35:00,214.22,214.225,214.21,214.22,53200000.0
2008-07-29 01:36:00,214.22,214.225,214.22,214.225,39200000.0
2008-07-29 01:37:00,214.22,214.22,214.21,214.21,37700000.0
2008-07-29 01:38:00,214.21,214.21,214.21,214.21,10700000.0
2008-07-29 01:39:00,214.21,214.23,214.21,214.22,58300000.0
2008-07-29 01:40:00,214.235,214.25,214.22,214.23,78600000.0
2008-07-29 01:41:00,214.24,214.25,214.24,214.25,11100000.0
2008-07-29 01:42:00,214.25,214.25,214.215,214.235,59600000.0
2008-07-29 01:43:00,214.23,214.24,214.23,214.24,13500000.0
2008-07-29 01:44:00,214.24,214.26,214.235,214.235,19900000.0
2008-07-29 01:45:00,214.24,214.24,214.22,214.22,34200000.0
2008-07-29 01:46:00,214.22,214.23,214.2,214.2,40500000.0
2008-07-29 01:47:00,214.2,214.23,214.195,214.22,115300000.0
2008-07-29 01:48:00,214.215,214.24,214.195,214.21,137900000.0
2008-07-29 01:49:00,214.21,214.24,214.205,214.24,50000000.0
2008-07-29 01:50:00,214.24,214.24,214.21,214.22,16400000.0
2008-07-29 01:51:00,214.22,214.22,214.22,214.22,11500000.0
2008-07-29 01:52:00,214.22,214.235,214.215,214.23,11100000.0
2008-07-29 01:53:00,214.24,214.27,214.23,214.27,32900000.0
2008-07-29 01:54:00,214.27,214.285,214.25,214.26,43500000.0
2008-07-29 01:55:00,214.27,214.29,214.27,214.27,11100000.0
2008-07-29 01:56:00,214.26,214.27,214.26,214.27,9400000.0
2008-07-29 01:57:00,214.26,214.275,214.235,214.235,15800000.0
2008-07-29 01:58:00,214.23,214.3,214.23,214.29,96000000.0
2008-07-29 01:59:00,214.29,214.31,214.245,214.31,174200000.0
2008-07-29 02:00:00,214.32,214.32,214.265,214.285,134300000.0
2008-07-29 02:01:00,214.285,214.295,214.215,214.25,132400000.0
2008-07-29 02:02:00,214.235,214.25,214.225,214.235,46000000.0
2008-07-29 02:03:00,214.24,214.25,214.24,214.25,19000000.0
2008-07-29 02:04:00,214.25,214.26,214.245,214.25,23200000.0
2008-07-29 02:05:00,214.25,214.3,214.23,214.25,79800000.0
2008-07-29 02:06:00,214.23,214.31,214.23,214.29,57200000.0
2008-07-29 02:07:00,214.29,214.3,214.255,214.27,53600000.0
2008-07-29 02:08:00,214.275,214.3,214.265,214.29,57100000.0
2008-07-29 02:09:00,214.29,214.29,214.245,214.27,50500000.0
2008-07-29 02:10:00,214.275,214.275,214.24,214.275,78800000.0
2008-07-29 02:11:00,214.275,214.275,214.22,214.265,92300000.0
2008-07-29 02:12:00,214.255,214.27,214.255,214.27,15200000.0
2008-07-29 02:13:00,214.27,214.33,214.255,214.33,59500000.0
2008-07-29 02:14:00,214.33,214.33,214.315,214.32,43700000.0
2008-07-29 02:15:00,214.32,214.325,214.305,214.305,114400001.0
2008-07-29 02:16:00,214.32,214.33,214.305,214.32,98099999.0
2008-07-29 02:17:00,214.32,214.34,214.29,214.34,281500000.0
2008-07-29 02:18:00,214.325,214.33,214.29,214.29,59800000.0
2008-07-29 02:19:00,214.305,214.325,214.305,214.32,25600000.0
2008-07-29 02:20:00,214.305,214.31,214.295,214.31,19100000.0
2008-07-29 02:21:00,214.32,214.33,214.305,214.32,38200000.0
2008-07-29 02:22:00,214.32,214.33,214.305,214.32,21000000.0
2008-07-29 02:23:00,214.32,214.34,214.305,214.305,65500000.0
2008-07-29 02:24:00,214.325,214.33,214.295,214.31,72000000.0
2008-07-29 02:25:00,214.325,214.33,214.315,214.32,26200000.0
2008-07-29 02:26:00,214.32,214.34,214.305,214.315,63800000.0
2008-07-29 02:27:00,214.33,214.345,214.3,214.32,56000000.0
2008-07-29 02:28:00,214.32,214.36,214.295,214.36,88500000.0
2008-07-29 02:29:00,214.36,214.36,214.265,214.36,77100000.0
2008-07-29 02:30:00,214.36,214.37,214.28,214.3,42400000.0
2008-07-29 02:31:00,214.31,214.31,214.285,214.295,36000000.0
2008-07-29 02:32:00,214.285,214.31,214.285,214.31,18300000.0
2008-07-29 02:33:00,214.28,214.29,214.225,214.275,74800000.0
2008-07-29 02:34:00,214.29,214.3,214.285,214.29,13500000.0
2008-07-29 02:35:00,214.275,214.29,214.275,214.29,66100000.0
2008-07-29 02:36:00,214.29,214.3,214.275,214.28,81000000.0
2008-07-29 02:37:00,214.28,214.28,214.24,214.24,73800000.0
2008-07-29 02:38:00,214.222,214.248,214.187,214.187,43100000.0
2008-07-29 02:39:00,214.245,214.28,214.245,214.27,60000000.0
2008-07-29 02:40:00,214.27,214.28,214.255,214.265,108900000.0
2008-07-29 02:41:00,214.27,214.28,214.255,214.255,103200001.0
2008-07-29 02:42:00,214.26,214.26,214.235,214.24,37800000.0
2008-07-29 02:43:00,214.24,214.24,214.205,214.22,238200000.0
2008-07-29 02:44:00,214.21,214.24,214.19,214.2,75000000.0
2008-07-29 02:45:00,214.185,214.22,214.185,214.22,64200000.0
2008-07-29 02:46:00,214.21,214.26,214.205,214.22,185700000.0
2008-07-29 02:47:00,214.22,214.23,214.195,214.215,202100000.0
2008-07-29 02:48:00,214.22,214.225,214.195,214.2,154400000.0
2008-07-29 02:49:00,214.2,214.21,214.185,214.2,75700000.0
2008-07-29 02:50:00,214.21,214.21,214.185,214.185,101500000.0
2008-07-29 02:51:00,214.175,214.19,214.175,214.19,61300000.0
2008-07-29 02:52:00,214.19,214.19,214.135,214.15,161600000.0
2008-07-29 02:53:00,214.15,214.165,214.135,214.165,19300000.0
2008-07-29 02:54:00,214.165,214.17,214.13,214.16,233800001.0
2008-07-29 02:55:00,214.15,214.15,214.09,214.095,214500000.0
2008-07-29 02:56:00,214.1,214.1,214.1,214.1,17800000.0
2008-07-29 02:57:00,214.1,214.1,214.05,214.06,100900000.0
2008-07-29 02:58:00,214.05,214.15,214.04,214.135,197100000.0
2008-07-29 02:59:00,214.13,214.13,214.075,214.085,178900000.0
2008-07-29 03:00:00,214.09,214.12,214.08,214.095,103100000.0
2008-07-29 03:01:00,214.1,214.14,214.095,214.11,102200000.0
2008-07-29 03:02:00,214.125,214.18,214.125,214.15,69200000.0
2008-07-29 03:03:00,214.15,214.15,214.125,214.14,112400000.0
2008-07-29 03:04:00,214.155,214.18,214.155,214.16,121700000.0
2008-07-29 03:05:00,214.16,214.17,214.145,214.15,75900000.0
2008-07-29 03:06:00,214.135,214.15,214.125,214.125,73900000.0
2008-07-29 03:07:00,214.115,214.13,214.085,214.11,88700000.0
2008-07-29 03:08:00,214.095,214.12,214.08,214.095,216100000.0
2008-07-29 03:09:00,214.1,214.12,214.075,214.08,108600000.0
2008-07-29 03:10:00,214.08,214.08,214.055,214.06,103000000.0
2008-07-29 03:11:00,214.06,214.06,214.06,214.06,34800000.0
2008-07-29 03:12:00,214.06,214.07,214.06,214.06,24300000.0
2008-07-29 03:13:00,214.07,214.1,214.055,214.055,139000000.0
2008-07-29 03:14:00,214.06,214.09,214.06,214.065,123700000.0
2008-07-29 03:15:00,214.07,214.09,214.07,214.09,39400000.0
2008-07-29 03:16:00,214.09,214.1,214.065,214.07,36400000.0
2008-07-29 03:17:00,214.08,214.08,214.055,214.06,48700000.0
2008-07-29 03:18:00,214.06,214.07,214.04,214.04,84100000.0
2008-07-29 03:19:00,214.04,214.07,214.04,214.05,78100000.0
2008-07-29 03:20:00,214.05,214.06,214.015,214.05,224800000.0
2008-07-29 03:21:00,214.035,214.04,214.015,214.04,322800000.0
2008-07-29 03:22:00,214.04,214.04,214.0,214.0,235800000.0
2008-07-29 03:23:00,214.01,214.035,214.01,214.015,24300000.0
2008-07-29 03:24:00,214.02,214.02,213.965,213.97,194100000.0
2008-07-29 03:25:00,213.955,214.005,213.955,213.99,199600000.0
2008-07-29 03:26:00,213.975,214.005,213.97,213.995,122100000.0
2008-07-29 03:27:00,214.0,214.02,213.995,213.995,132300000.0
2008-07-29 03:28:00,214.0,214.01,213.995,213.995,41400000.0
2008-07-29 03:29:00,214.0,214.015,213.995,214.01,64300000.0
2008-07-29 03:30:00,213.995,214.05,213.995,214.02,145600000.0
2008-07-29 03:31:00,214.02,214.03,214.015,214.015,27300000.0
2008-07-29 03:32:00,214.02,214.04,214.02,214.04,13800000.0
2008-07-29 03:33:00,214.04,214.06,214.025,214.06,35300000.0
2008-07-29 03:34:00,214.045,214.055,214.015,214.03,127000000.0
2008-07-29 03:35:00,214.04,214.07,214.035,214.07,24900000.0
2008-07-29 03:36:00,214.07,214.09,214.04,214.065,57600000.0
2008-07-29 03:37:00,214.07,214.085,214.06,214.08,13800000.0
2008-07-29 03:38:00,214.065,214.08,214.065,214.08,12200000.0
2008-07-29 03:39:00,214.065,214.1,214.065,214.085,45800000.0
2008-07-29 03:40:00,214.1,214.1,214.07,214.075,41500000.0
2008-07-29 03:41:00,214.08,214.09,214.065,214.09,37800000.0
2008-07-29 03:42:00,214.09,214.09,214.075,214.075,9100000.0
2008-07-29 03:43:00,214.08,214.08,214.065,214.065,44000000.0
2008-07-29 03:44:00,214.08,214.09,214.08,214.09,14300000.0
2008-07-29 03:45:00,214.105,214.125,214.105,214.12,25200000.0
2008-07-29 03:46:00,214.13,214.17,214.125,214.17,165100000.0
2008-07-29 03:47:00,214.155,214.16,214.13,214.135,87900000.0
2008-07-29 03:48:00,214.14,214.14,214.115,214.115,51000000.0
2008-07-29 03:49:00,214.12,214.15,214.105,214.11,182400000.0
2008-07-29 03:50:00,214.12,214.14,214.105,214.12,52100000.0
2008-07-29 03:51:00,214.12,214.13,214.115,214.12,35300000.0
2008-07-29 03:52:00,214.135,214.14,214.11,214.11,18700000.0
2008-07-29 03:53:00,214.12,214.14,214.12,214.14,28300000.0
2008-07-29 03:54:00,214.14,214.14,214.1,214.12,70100000.0
2008-07-29 03:55:00,214.135,214.16,214.13,214.16,120300001.0
2008-07-29 03:56:00,214.16,214.18,214.125,214.18,58800000.0
2008-07-29 03:57:00,214.18,214.22,214.17,214.17,194200000.0
2008-07-29 03:58:00,214.18,214.195,214.13,214.15,92400000.0
2008-07-29 03:59:00,214.15,214.16,214.15,214.16,9100000.0
2008-07-29 04:00:00,214.16,214.16,214.105,214.12,29600000.0
2008-07-29 04:01:00,214.12,214.15,214.085,214.12,157900000.0
2008-07-29 04:02:00,214.12,214.15,214.12,214.13,116300000.0
2008-07-29 04:03:00,214.13,214.13,214.085,214.12,53600000.0
2008-07-29 04:04:00,214.12,214.12,214.095,214.11,135300000.0
2008-07-29 04:05:00,214.11,214.15,214.095,214.135,55200000.0
2008-07-29 04:06:00,214.14,214.14,214.125,214.13,14500000.0
2008-07-29 04:07:00,214.115,214.125,214.1,214.1,72900000.0
2008-07-29 04:08:00,214.1,214.12,214.095,214.105,44900000.0
2008-07-29 04:09:00,214.095,214.1,214.065,214.095,105900000.0
2008-07-29 04:10:00,214.1,214.1,214.08,214.08,27600000.0
2008-07-29 04:11:00,214.09,214.09,214.08,214.09,17400000.0
2008-07-29 04:12:00,214.08,214.1,214.08,214.09,71000000.0
2008-07-29 04:13:00,214.09,214.09,214.04,214.045,35400000.0
2008-07-29 04:14:00,214.045,214.07,214.04,214.05,65600000.0
2008-07-29 04:15:00,214.05,214.065,214.045,214.065,28300000.0
2008-07-29 04:16:00,214.07,214.07,214.07,214.07,4700000.0
2008-07-29 04:17:00,214.07,214.07,214.04,214.05,92800000.0
2008-07-29 04:18:00,214.05,214.06,214.045,214.06,51900000.0
2008-07-29 04:19:00,214.06,214.07,214.045,214.06,160900000.0
2008-07-29 04:20:00,214.07,214.1,214.06,214.08,133500000.0
2008-07-29 04:21:00,214.08,214.09,214.065,214.08,91700000.0
2008-07-29 04:22:00,214.08,214.08,214.06,214.07,30100000.0
2008-07-29 04:23:00,214.07,214.09,214.055,214.07,158700000.0
2008-07-29 04:24:00,214.075,214.075,214.055,214.055,11600000.0
2008-07-29 04:25:00,214.06,214.065,214.06,214.06,12100000.0
2008-07-29 04:26:00,214.06,214.075,214.045,214.06,20500000.0
2008-07-29 04:27:00,214.065,214.065,214.02,214.03,78300000.0
2008-07-29 04:28:00,214.02,214.055,214.01,214.01,199800000.0
2008-07-29 04:29:00,214.02,214.03,214.0,214.0,57100000.0
2008-07-29 04:30:00,214.0,214.025,214.0,214.0,83800000.0
2008-07-29 04:31:00,214.0,214.03,213.99,213.99,63000000.0
2008-07-29 04:32:00,213.99,213.99,213.95,213.955,68100000.0
2008-07-29 04:33:00,213.95,213.96,213.94,213.94,51900000.0
2008-07-29 04:34:00,213.94,213.975,213.93,213.97,114000000.0
2008-07-29 04:35:00,213.98,214.0,213.96,214.0,70600000.0
2008-07-29 04:36:00,214.01,214.02,213.99,213.99,78100000.0
2008-07-29 04:37:00,213.99,213.99,213.99,213.99,40800000.0
2008-07-29 04:38:00,214.0,214.0,214.0,214.0,4700000.0
2008-07-29 04:39:00,214.0,214.0,213.985,213.985,19500000.0
2008-07-29 04:40:00,213.99,214.01,213.99,214.0,106500000.0
2008-07-29 04:41:00,214.0,214.0,214.0,214.0,25500000.0
2008-07-29 04:42:00,214.0,214.0,214.0,214.0,2700000.0
2008-07-29 04:43:00,214.0,214.01,214.0,214.0,20700000.0
2008-07-29 04:44:00,214.0,214.01,214.0,214.01,21700000.0
2008-07-29 04:45:00,214.0,214.01,213.99,214.01,13500000.0
2008-07-29 04:46:00,214.0,214.02,213.99,214.02,82000000.0
2008-07-29 04:47:00,214.01,214.01,214.01,214.01,6400000.0
2008-07-29 04:48:00,214.01,214.04,214.01,214.03,47700000.0
2008-07-29 04:49:00,214.04,214.04,214.03,214.04,6700000.0
2008-07-29 04:50:00,214.03,214.03,214.03,214.03,2700000.0
2008-07-29 04:51:00,214.06,214.06,214.0,214.025,32500000.0
2008-07-29 04:52:00,214.04,214.04,214.02,214.03,16100000.0
2008-07-29 04:53:00,214.04,214.04,214.02,214.02,16100000.0
2008-07-29 04:54:00,214.01,214.01,214.0,214.01,25500000.0
2008-07-29 04:55:00,214.01,214.01,214.0,214.01,19500000.0
2008-07-29 04:56:00,214.0,214.0,214.0,214.0,3700000.0
2008-07-29 04:57:00,214.0,214.0,214.0,214.0,21900000.0
2008-07-29 04:58:00,214.01,214.025,214.01,214.02,60400000.0
2008-07-29 04:59:00,214.02,214.02,214.01,214.01,4100000.0
2008-07-29 05:00:00,214.01,214.015,213.99,214.01,23300000.0
2008-07-29 05:01:00,214.01,214.03,214.01,214.03,16900000.0
2008-07-29 05:02:00,214.03,214.03,214.02,214.02,9500000.0
2008-07-29 05:03:00,214.02,214.04,214.02,214.03,14100000.0
2008-07-29 05:04:00,214.02,214.03,214.02,214.02,26300000.0
2008-07-29 05:05:00,214.03,214.045,214.02,214.045,19200000.0
2008-07-29 05:06:00,214.04,214.05,214.04,214.05,19200000.0
2008-07-29 05:07:00,214.06,214.1,214.06,214.07,58300000.0
2008-07-29 05:08:00,214.06,214.07,214.04,214.05,33200000.0
2008-07-29 05:09:00,214.04,214.04,214.04,214.04,15800000.0
2008-07-29 05:10:00,214.04,214.04,214.03,214.03,6400000.0
2008-07-29 05:11:00,214.03,214.05,214.02,214.02,37000000.0
2008-07-29 05:12:00,214.03,214.03,214.01,214.01,12500000.0
2008-07-29 05:13:00,214.01,214.01,214.01,214.01,9400000.0
2008-07-29 05:14:00,213.996,214.008,213.953,214.008,52600000.0
2008-07-29 05:15:00,213.979,214.009,213.979,214.009,27100000.0
2008-07-29 05:16:00,213.973,214.007,213.973,214.007,13700000.0
2008-07-29 05:17:00,214.01,214.04,214.01,214.02,46700000.0
2008-07-29 05:18:00,214.02,214.02,214.01,214.01,4700000.0
2008-07-29 05:19:00,214.02,214.02,214.01,214.01,21800000.0
2008-07-29 05:20:00,214.01,214.02,214.01,214.01,19500000.0
2008-07-29 05:21:00,214.01,214.01,214.01,214.01,14400000.0
2008-07-29 05:22:00,214.01,214.01,214.01,214.01,4700000.0
2008-07-29 05:23:00,213.935,213.98,213.931,213.938,18800000.0
2008-07-29 05:24:00,214.01,214.02,214.01,214.01,65600000.0
2008-07-29 05:25:00,214.02,214.02,214.01,214.01,60600000.0
2008-07-29 05:26:00,214.01,214.02,214.01,214.02,36200000.0
2008-07-29 05:27:00,214.01,214.01,214.01,214.01,3000000.0
2008-07-29 05:28:00,214.02,214.02,214.01,214.01,34200000.0
2008-07-29 05:29:00,214.01,214.01,214.01,214.01,7700000.0
2008-07-29 05:30:00,214.01,214.01,214.01,214.01,8100000.0
2008-07-29 05:31:00,214.01,214.01,214.01,214.01,7400000.0
2008-07-29 05:32:00,214.01,214.01,214.01,214.01,11700000.0
2008-07-29 05:33:00,214.01,214.02,214.01,214.01,7700000.0
2008-07-29 05:34:00,214.01,214.03,214.01,214.02,11500000.0
2008-07-29 05:35:00,214.03,214.03,214.02,214.02,10900000.0
2008-07-29 05:36:00,214.02,214.02,214.01,214.02,21100000.0
2008-07-29 05:37:00,214.02,214.05,214.02,214.05,19900000.0
2008-07-29 05:38:00,214.04,214.045,214.02,214.02,46300000.0
2008-07-29 05:39:00,214.02,214.07,214.02,214.06,61000000.0
2008-07-29 05:40:00,214.065,214.105,214.05,214.105,137200000.0
2008-07-29 05:41:00,214.105,214.105,214.06,214.06,66300000.0
2008-07-29 05:42:00,214.06,214.06,214.04,214.04,17800000.0
2008-07-29 05:43:00,214.04,214.04,214.04,214.04,3700000.0
2008-07-29 05:44:00,214.05,214.06,214.025,214.025,17500000.0
2008-07-29 05:45:00,214.03,214.03,214.0,214.01,50800000.0
2008-07-29 05:46:00,214.005,214.025,214.005,214.005,38200000.0
2008-07-29 05:47:00,214.025,214.025,214.005,214.02,22700000.0
2008-07-29 05:48:00,214.005,214.01,213.97,213.98,46600000.0
2008-07-29 05:49:00,213.995,214.01,213.985,213.99,37500000.0
2008-07-29 05:50:00,213.99,213.99,213.955,213.97,87900000.0
2008-07-29 05:51:00,213.97,214.02,213.955,213.995,100500000.0
2008-07-29 05:52:00,214.0,214.02,213.99,214.01,51700000.0
2008-07-29 05:53:00,214.01,214.03,214.0,214.0,59500000.0
2008-07-29 05:54:00,214.0,214.015,214.0,214.0,15900000.0
2008-07-29 05:55:00,214.0,214.005,213.99,214.005,9400000.0
2008-07-29 05:56:00,213.99,213.99,213.925,213.97,107800000.0
2008-07-29 05:57:00,213.97,213.99,213.97,213.99,32800000.0
2008-07-29 05:58:00,213.99,214.02,213.95,214.02,104600000.0
2008-07-29 05:59:00,214.01,214.015,213.99,213.995,48000000.0
2008-07-29 06:00:00,213.995,214.02,213.99,214.01,91900000.0
2008-07-29 06:01:00,214.01,214.02,214.0,214.0,66000000.0
2008-07-29 06:02:00,214.01,214.025,214.01,214.02,35100000.0
2008-07-29 06:03:00,214.02,214.025,214.0,214.0,51200000.0
2008-07-29 06:04:00,214.01,214.01,213.995,213.995,16600000.0
2008-07-29 06:05:00,213.995,214.02,213.99,214.01,40600000.0
2008-07-29 06:06:00,214.01,214.03,214.0,214.02,41800000.0
2008-07-29 06:07:00,214.015,214.02,214.0,214.01,36300000.0
2008-07-29 06:08:00,214.01,214.01,213.99,213.99,30800000.0
2008-07-29 06:09:00,213.99,214.01,213.985,213.99,23000000.0
2008-07-29 06:10:00,213.99,214.0,213.99,213.99,15800000.0
2008-07-29 06:11:00,213.99,213.99,213.99,213.99,5400000.0
2008-07-29 06:12:00,213.99,213.99,213.99,213.99,6400000.0
2008-07-29 06:13:00,213.99,214.01,213.985,213.99,20300000.0
2008-07-29 06:14:00,213.99,213.99,213.99,213.99,12800000.0
2008-07-29 06:15:00,213.99,213.995,213.945,213.945,95100000.0
2008-07-29 06:16:00,213.955,213.98,213.945,213.97,95900000.0
2008-07-29 06:17:00,213.98,213.98,213.965,213.965,39700000.0
2008-07-29 06:18:00,213.965,214.0,213.965,213.97,15800000.0
2008-07-29 06:19:00,213.97,213.98,213.955,213.98,27600000.0
2008-07-29 06:20:00,213.98,213.98,213.98,213.98,6400000.0
2008-07-29 06:21:00,213.98,213.98,213.96,213.96,28600000.0
2008-07-29 06:22:00,213.95,213.99,213.945,213.975,109800000.0
2008-07-29 06:23:00,213.945,213.99,213.935,213.96,40300000.0
2008-07-29 06:24:00,213.96,213.96,213.89,213.93,107800000.0
2008-07-29 06:25:00,213.94,213.945,213.93,213.93,67000000.0
2008-07-29 06:26:00,213.93,213.93,213.905,213.93,59900000.0
2008-07-29 06:27:00,213.93,213.935,213.92,213.93,42900000.0
2008-07-29 06:28:00,213.93,213.955,213.93,213.94,34000000.0
2008-07-29 06:29:00,213.94,213.99,213.94,213.99,83700000.0
2008-07-29 06:30:00,213.99,214.025,213.985,214.025,42800000.0
2008-07-29 06:31:00,214.03,214.03,214.0,214.03,52800000.0
2008-07-29 06:32:00,214.03,214.03,214.005,214.005,29000000.0
2008-07-29 06:33:00,214.01,214.01,214.01,214.01,2700000.0
2008-07-29 06:34:00,214.025,214.03,214.005,214.01,42300000.0
2008-07-29 06:35:00,214.01,214.01,214.01,214.01,20200000.0
2008-07-29 06:36:00,214.01,214.04,214.0,214.03,70700000.0
2008-07-29 06:37:00,214.03,214.03,214.03,214.03,2700000.0
2008-07-29 06:38:00,214.03,214.07,214.03,214.07,33700000.0
2008-07-29 06:39:00,214.06,214.09,214.02,214.03,184800000.0
2008-07-29 06:40:00,214.035,214.095,214.035,214.09,84200000.0
2008-07-29 06:41:00,214.105,214.105,214.08,214.1,51500000.0
2008-07-29 06:42:00,214.1,214.11,214.09,214.09,66400000.0
2008-07-29 06:43:00,214.09,214.1,214.045,214.07,60900000.0
2008-07-29 06:44:00,214.06,214.08,214.05,214.06,50400000.0
2008-07-29 06:45:00,214.05,214.065,214.05,214.055,28600000.0
2008-07-29 06:46:00,214.055,214.055,214.01,214.035,104700000.0
2008-07-29 06:47:00,214.035,214.04,214.015,214.04,82400000.0
2008-07-29 06:48:00,214.04,214.11,214.025,214.11,107600000.0
2008-07-29 06:49:00,214.11,214.125,214.1,214.1,99300000.0
2008-07-29 06:50:00,214.105,214.13,214.09,214.13,85200000.0
2008-07-29 06:51:00,214.13,214.13,214.105,214.13,46000000.0
2008-07-29 06:52:00,214.13,214.15,213.97,214.09,212200000.0
2008-07-29 06:53:00,214.09,214.095,214.03,214.04,144200000.0
2008-07-29 06:54:00,214.04,214.07,214.035,214.06,139500000.0
2008-07-29 06:55:00,214.05,214.055,214.02,214.04,95600000.0
2008-07-29 06:56:00,214.04,214.04,213.95,213.99,169300000.0
2008-07-29 06:57:00,213.99,214.03,213.96,213.98,108300000.0
2008-07-29 06:58:00,213.99,214.0,213.94,213.965,105300000.0
2008-07-29 06:59:00,213.965,213.99,213.94,213.97,122500000.0
2008-07-29 07:00:00,213.965,214.005,213.965,214.0,43400000.0
2008-07-29 07:01:00,214.01,214.025,214.0,214.02,71200000.0
2008-07-29 07:02:00,214.025,214.025,214.0,214.0,33200000.0
2008-07-29 07:03:00,214.005,214.005,213.99,213.99,27800000.0
2008-07-29 07:04:00,213.995,214.01,213.95,213.96,108800000.0
2008-07-29 07:05:00,213.96,213.965,213.95,213.96,52400000.0
2008-07-29 07:06:00,213.96,213.96,213.96,213.96,2700000.0
2008-07-29 07:07:00,213.97,214.03,213.96,214.03,119100000.0
2008-07-29 07:08:00,214.03,214.06,214.01,214.06,74600000.0
2008-07-29 07:09:00,214.05,214.09,214.05,214.09,35000000.0
2008-07-29 07:10:00,214.08,214.09,214.04,214.06,110000000.0
2008-07-29 07:11:00,214.05,214.07,214.05,214.07,54100000.0
2008-07-29 07:12:00,214.07,214.07,214.06,214.06,50600000.0
2008-07-29 07:13:00,214.06,214.07,214.05,214.06,48100000.0
2008-07-29 07:14:00,214.06,214.07,214.05,214.05,24600000.0
2008-07-29 07:15:00,214.05,214.08,214.05,214.07,42100000.0
2008-07-29 07:16:00,214.07,214.09,214.07,214.08,73200000.0
2008-07-29 07:17:00,214.08,214.1,214.075,214.1,93100000.0
2008-07-29 07:18:00,214.09,214.11,214.09,214.1,58000000.0
2008-07-29 07:19:00,214.1,214.11,214.09,214.11,20100000.0
2008-07-29 07:20:00,214.12,214.13,214.1,214.11,41500000.0
2008-07-29 07:21:00,214.11,214.11,214.11,214.11,15800000.0
2008-07-29 07:22:00,214.1,214.1,214.09,214.09,26100000.0
2008-07-29 07:23:00,214.09,214.09,214.08,214.08,14300000.0
2008-07-29 07:24:00,214.09,214.1,214.09,214.09,7000000.0
2008-07-29 07:25:00,214.09,214.1,214.09,214.1,7000000.0
2008-07-29 07:26:00,214.1,214.1,214.09,214.1,47700000.0
2008-07-29 07:27:00,214.09,214.09,214.07,214.07,111400000.0
2008-07-29 07:28:00,214.06,214.06,214.06,214.06,2700000.0
2008-07-29 07:29:00,214.07,214.1,214.07,214.1,26100000.0
2008-07-29 07:30:00,214.09,214.1,214.07,214.09,18400000.0
2008-07-29 07:31:00,214.1,214.1,214.09,214.09,4000000.0
2008-07-29 07:32:00,214.065,214.09,214.065,214.08,9700000.0
2008-07-29 07:33:00,214.07,214.07,214.06,214.07,7400000.0
2008-07-29 07:34:00,214.08,214.1,214.08,214.1,8800000.0
2008-07-29 07:35:00,214.09,214.09,214.08,214.08,10300000.0
2008-07-29 07:36:00,214.07,214.09,214.07,214.09,11000000.0
2008-07-29 07:37:00,214.09,214.15,214.08,214.13,41200000.0
2008-07-29 07:38:00,214.12,214.14,214.065,214.12,78700000.0
2008-07-29 07:39:00,214.12,214.14,214.1,214.13,27700000.0
2008-07-29 07:40:00,214.12,214.12,214.12,214.12,15500000.0
2008-07-29 07:41:00,214.11,214.11,214.07,214.07,31000000.0
2008-07-29 07:42:00,214.07,214.11,214.07,214.075,53100000.0
2008-07-29 07:43:00,214.09,214.12,214.09,214.12,21500000.0
2008-07-29 07:44:00,214.12,214.18,214.12,214.18,52500000.0
2008-07-29 07:45:00,214.18,214.18,214.14,214.15,64100000.0
2008-07-29 07:46:00,214.15,214.175,214.14,214.165,58600000.0
2008-07-29 07:47:00,214.175,214.18,214.145,214.16,115700000.0
2008-07-29 07:48:00,214.16,214.18,214.16,214.18,42900000.0
2008-07-29 07:49:00,214.18,214.19,214.17,214.18,62000000.0
2008-07-29 07:50:00,214.17,214.18,214.17,214.18,66100000.0
2008-07-29 07:51:00,214.18,214.23,214.18,214.22,129000000.0
2008-07-29 07:52:00,214.22,214.22,214.185,214.21,109200000.0
2008-07-29 07:53:00,214.21,214.23,214.21,214.23,158600000.0
2008-07-29 07:54:00,214.23,214.245,214.23,214.24,131400000.0
2008-07-29 07:55:00,214.24,214.27,214.23,214.25,104100000.0
2008-07-29 07:56:00,214.25,214.27,214.225,214.24,41100000.0
2008-07-29 07:57:00,214.24,214.28,214.24,214.26,143800000.0
2008-07-29 07:58:00,214.26,214.26,214.23,214.26,51700000.0
2008-07-29 07:59:00,214.26,214.295,214.26,214.285,168000000.0
2008-07-29 08:00:00,214.29,214.315,214.225,214.23,215200000.0
2008-07-29 08:01:00,214.23,214.26,214.23,214.25,109900000.0
2008-07-29 08:02:00,214.26,214.335,214.23,214.33,151400000.0
2008-07-29 08:03:00,214.32,214.33,214.26,214.285,105500000.0
2008-07-29 08:04:00,214.29,214.32,214.28,214.32,105400000.0
2008-07-29 08:05:00,214.315,214.41,214.3,214.38,200100000.0
2008-07-29 08:06:00,214.38,214.385,214.32,214.38,195000000.0
2008-07-29 08:07:00,214.38,214.39,214.355,214.36,183600000.0
2008-07-29 08:08:00,214.36,214.39,214.36,214.375,93600000.0
2008-07-29 08:09:00,214.375,214.395,214.335,214.35,188200000.0
2008-07-29 08:10:00,214.35,214.415,214.35,214.375,292800000.0
2008-07-29 08:11:00,214.375,214.445,214.375,214.43,164800000.0
2008-07-29 08:12:00,214.42,214.42,214.38,214.42,90500000.0
2008-07-29 08:13:00,214.42,214.42,214.385,214.42,148800000.0
2008-07-29 08:14:00,214.42,214.42,214.38,214.41,245100000.0
2008-07-29 08:15:00,214.41,214.43,214.39,214.41,228900000.0
2008-07-29 08:16:00,214.41,214.43,214.39,214.4,186700000.0
2008-07-29 08:17:00,214.4,214.41,214.37,214.38,213100000.0
2008-07-29 08:18:00,214.38,214.42,214.38,214.4,222500000.0
2008-07-29 08:19:00,214.4,214.425,214.315,214.38,269200000.0
2008-07-29 08:20:00,214.38,214.38,214.32,214.36,215500000.0
2008-07-29 08:21:00,214.36,214.385,214.335,214.37,196200000.0
2008-07-29 08:22:00,214.37,214.37,214.32,214.33,216600000.0
2008-07-29 08:23:00,214.345,214.36,214.325,214.36,196200000.0
2008-07-29 08:24:00,214.36,214.36,214.315,214.345,150400000.0
2008-07-29 08:25:00,214.345,214.455,214.325,214.43,299600000.0
2008-07-29 08:26:00,214.43,214.45,214.42,214.44,188200000.0
2008-07-29 08:27:00,214.435,214.46,214.43,214.44,233900000.0
2008-07-29 08:28:00,214.44,214.445,214.415,214.415,201100000.0
2008-07-29 08:29:00,214.415,214.455,214.39,214.44,198900000.0
2008-07-29 08:30:00,214.44,214.44,214.365,214.365,241200000.0
2008-07-29 08:31:00,214.36,214.41,214.35,214.36,246000000.0
2008-07-29 08:32:00,214.36,214.39,214.36,214.38,107400000.0
2008-07-29 08:33:00,214.39,214.445,214.385,214.405,357000000.0
2008-07-29 08:34:00,214.405,214.47,214.405,214.445,341300000.0
2008-07-29 08:35:00,214.445,214.555,214.415,214.54,358800000.0
2008-07-29 08:36:00,214.54,214.56,214.51,214.525,341500000.0
2008-07-29 08:37:00,214.525,214.525,214.46,214.51,225500000.0
2008-07-29 08:38:00,214.51,214.62,214.49,214.61,439200000.0
2008-07-29 08:39:00,214.61,214.66,214.585,214.64,365800000.0
2008-07-29 08:40:00,214.64,214.66,214.585,214.64,440100000.0
2008-07-29 08:41:00,214.64,214.79,214.63,214.79,391700000.0
2008-07-29 08:42:00,214.78,214.8,214.735,214.78,159000000.0
2008-07-29 08:43:00,214.78,214.8,214.76,214.79,51300000.0
2008-07-29 08:44:00,214.79,214.79,214.71,214.73,184000000.0
2008-07-29 08:45:00,214.72,214.74,214.69,214.72,182000000.0
2008-07-29 08:46:00,214.72,214.74,214.66,214.68,94200000.0
2008-07-29 08:47:00,214.68,214.69,214.66,214.69,97700000.0
2008-07-29 08:48:00,214.69,214.71,214.68,214.705,107100000.0
2008-07-29 08:49:00,214.695,214.73,214.685,214.7,95100000.0
2008-07-29 08:50:00,214.7,214.72,214.66,214.69,170600000.0
2008-07-29 08:51:00,214.69,214.69,214.59,214.59,157700000.0
2008-07-29 08:52:00,214.61,214.65,214.565,214.64,252700000.0
2008-07-29 08:53:00,214.63,214.67,214.59,214.595,250700000.0
2008-07-29 08:54:00,214.59,214.65,214.59,214.62,180200000.0
2008-07-29 08:55:00,214.62,214.62,214.58,214.58,181500000.0
2008-07-29 08:56:00,214.59,214.59,214.55,214.58,87700000.0
2008-07-29 08:57:00,214.58,214.61,214.545,214.58,139400000.0
2008-07-29 08:58:00,214.57,214.6,214.555,214.59,120300000.0
2008-07-29 08:59:00,214.59,214.65,214.59,214.65,145700000.0
2008-07-29 09:00:00,214.61,214.625,214.54,214.58,157500000.0
2008-07-29 09:01:00,214.58,214.61,214.565,214.585,199200000.0
2008-07-29 09:02:00,214.6,214.625,214.56,214.57,117300000.0
2008-07-29 09:03:00,214.58,214.61,214.535,214.59,111800000.0
2008-07-29 09:04:00,214.575,214.615,214.515,214.555,243200000.0
2008-07-29 09:05:00,214.545,214.55,214.495,214.525,157500000.0
2008-07-29 09:06:00,214.52,214.55,214.5,214.525,228200000.0
2008-07-29 09:07:00,214.5,214.51,214.435,214.44,195200000.0
2008-07-29 09:08:00,214.44,214.475,214.43,214.46,204700000.0
2008-07-29 09:09:00,214.465,214.53,214.445,214.505,123300000.0
2008-07-29 09:10:00,214.52,214.52,214.48,214.5,107900000.0
2008-07-29 09:11:00,214.5,214.555,214.485,214.555,136300000.0
2008-07-29 09:12:00,214.555,214.585,214.525,214.565,71100000.0
2008-07-29 09:13:00,214.57,214.57,214.53,214.545,95100000.0
2008-07-29 09:14:00,214.53,214.565,214.53,214.55,102300000.0
2008-07-29 09:15:00,214.55,214.565,214.54,214.54,44500000.0
2008-07-29 09:16:00,214.54,214.555,214.495,214.5,127700000.0
2008-07-29 09:17:00,214.5,214.515,214.445,214.48,124800000.0
2008-07-29 09:18:00,214.485,214.51,214.47,214.485,68800000.0
2008-07-29 09:19:00,214.47,214.505,214.455,214.475,69600000.0
2008-07-29 09:20:00,214.48,214.525,214.475,214.52,228900000.0
2008-07-29 09:21:00,214.52,214.6,214.52,214.59,165800000.0
2008-07-29 09:22:00,214.6,214.61,214.54,214.55,176300000.0
2008-07-29 09:23:00,214.54,214.6,214.52,214.6,143700000.0
2008-07-29 09:24:00,214.6,214.6,214.545,214.58,156500000.0
2008-07-29 09:25:00,214.58,214.605,214.55,214.55,138000000.0
2008-07-29 09:26:00,214.56,214.59,214.545,214.58,113400000.0
2008-07-29 09:27:00,214.575,214.595,214.54,214.565,42900000.0
2008-07-29 09:28:00,214.555,214.58,214.54,214.57,90800000.0
2008-07-29 09:29:00,214.56,214.615,214.56,214.615,93000000.0
2008-07-29 09:30:00,214.615,214.615,214.55,214.575,84400000.0
2008-07-29 09:31:00,214.58,214.59,214.49,214.57,251800000.0
2008-07-29 09:32:00,214.57,214.59,214.535,214.57,199300000.0
2008-07-29 09:33:00,214.57,214.645,214.555,214.6,209400000.0
2008-07-29 09:34:00,214.595,214.61,214.56,214.565,106300000.0
2008-07-29 09:35:00,214.565,214.575,214.535,214.56,83700000.0
2008-07-29 09:36:00,214.57,214.57,214.505,214.52,236400000.0
2008-07-29 09:37:00,214.535,214.58,214.51,214.565,186400000.0
2008-07-29 09:38:00,214.55,214.555,214.505,214.525,145600000.0
2008-07-29 09:39:00,214.54,214.57,214.44,214.465,195200000.0
2008-07-29 09:40:00,214.45,214.47,214.39,214.465,162800000.0
2008-07-29 09:41:00,214.455,214.505,214.455,214.505,88600000.0
2008-07-29 09:42:00,214.52,214.55,214.505,214.535,159000000.0
2008-07-29 09:43:00,214.52,214.545,214.5,214.515,168800000.0
2008-07-29 09:44:00,214.52,214.53,214.5,214.52,94200000.0
2008-07-29 09:45:00,214.53,214.555,214.52,214.55,125400000.0
2008-07-29 09:46:00,214.54,214.605,214.54,214.585,140800000.0
2008-07-29 09:47:00,214.58,214.605,214.575,214.575,106400000.0
2008-07-29 09:48:00,214.57,214.585,214.56,214.57,53100000.0
2008-07-29 09:49:00,214.575,214.575,214.535,214.54,43700000.0
2008-07-29 09:50:00,214.54,214.57,214.52,214.57,49900000.0
2008-07-29 09:51:00,214.57,214.57,214.53,214.565,63700000.0
2008-07-29 09:52:00,214.57,214.59,214.53,214.53,57800000.0
2008-07-29 09:53:00,214.54,214.56,214.53,214.53,53700000.0
2008-07-29 09:54:00,214.53,214.56,214.515,214.53,139900000.0
2008-07-29 09:55:00,214.53,214.57,214.53,214.53,138800000.0
2008-07-29 09:56:00,214.525,214.53,214.44,214.45,186600000.0
2008-07-29 09:57:00,214.45,214.49,214.435,214.46,157500000.0
2008-07-29 09:58:00,214.46,214.46,214.395,214.41,266000000.0
2008-07-29 09:59:00,214.41,214.43,214.395,214.41,114700000.0
2008-07-29 10:00:00,214.4,214.44,214.395,214.44,87100000.0
2008-07-29 10:01:00,214.44,214.44,214.37,214.4,125300000.0
2008-07-29 10:02:00,214.4,214.405,214.34,214.345,116100000.0
2008-07-29 10:03:00,214.35,214.37,214.33,214.37,95000000.0
2008-07-29 10:04:00,214.37,214.43,214.365,214.43,51100000.0
2008-07-29 10:05:00,214.43,214.43,214.35,214.37,94300000.0
2008-07-29 10:06:00,214.37,214.4,214.37,214.4,52900000.0
2008-07-29 10:07:00,214.4,214.435,214.39,214.435,95000000.0
2008-07-29 10:08:00,214.43,214.45,214.425,214.44,38400000.0
2008-07-29 10:09:00,214.44,214.45,214.405,214.42,49800000.0
2008-07-29 10:10:00,214.42,214.42,214.395,214.41,132700000.0
2008-07-29 10:11:00,214.41,214.42,214.385,214.41,115800000.0
2008-07-29 10:12:00,214.4,214.43,214.39,214.39,116100000.0
2008-07-29 10:13:00,214.39,214.4,214.36,214.375,127700000.0
2008-07-29 10:14:00,214.36,214.38,214.33,214.36,179700000.0
2008-07-29 10:15:00,214.36,214.37,214.31,214.35,215800000.0
2008-07-29 10:16:00,214.35,214.395,214.35,214.37,87600000.0
2008-07-29 10:17:00,214.36,214.4,214.36,214.385,197100000.0
2008-07-29 10:18:00,214.385,214.47,214.385,214.42,223500000.0
2008-07-29 10:19:00,214.41,214.45,214.375,214.4,195600000.0
2008-07-29 10:20:00,214.41,214.415,214.37,214.395,119700000.0
2008-07-29 10:21:00,214.405,214.435,214.38,214.42,103500000.0
2008-07-29 10:22:00,214.42,214.42,214.305,214.305,219100000.0
2008-07-29 10:23:00,214.305,214.35,214.29,214.335,192100000.0
2008-07-29 10:24:00,214.345,214.37,214.34,214.345,98100000.0
2008-07-29 10:25:00,214.355,214.365,214.33,214.335,92500000.0
2008-07-29 10:26:00,214.355,214.355,214.3,214.335,145300000.0
2008-07-29 10:27:00,214.32,214.385,214.32,214.38,67200000.0
2008-07-29 10:28:00,214.38,214.395,214.345,214.375,76700000.0
2008-07-29 10:29:00,214.37,214.4,214.26,214.265,222200000.0
2008-07-29 10:30:00,214.26,214.305,214.25,214.28,174700000.0
2008-07-29 10:31:00,214.29,214.42,214.29,214.4,145600000.0
2008-07-29 10:32:00,214.41,214.43,214.4,214.4,49500000.0
2008-07-29 10:33:00,214.4,214.48,214.395,214.48,163800000.0
2008-07-29 10:34:00,214.48,214.52,214.46,214.46,185700000.0
2008-07-29 10:35:00,214.46,214.52,214.46,214.48,158400000.0
2008-07-29 10:36:00,214.48,214.52,214.435,214.455,178200000.0
2008-07-29 10:37:00,214.475,214.495,214.46,214.485,149300000.0
2008-07-29 10:38:00,214.48,214.485,214.38,214.425,236300000.0
2008-07-29 10:39:00,214.43,214.47,214.405,214.445,228200000.0
2008-07-29 10:40:00,214.45,214.47,214.435,214.45,124900000.0
2008-07-29 10:41:00,214.46,214.545,214.435,214.52,207200000.0
2008-07-29 10:42:00,214.52,214.65,214.52,214.585,276800000.0
2008-07-29 10:43:00,214.59,214.59,214.525,214.54,110400000.0
2008-07-29 10:44:00,214.54,214.56,214.52,214.56,93400000.0
2008-07-29 10:45:00,214.56,214.58,214.51,214.52,84700000.0
2008-07-29 10:46:00,214.525,214.55,214.49,214.55,144800000.0
2008-07-29 10:47:00,214.54,214.555,214.505,214.555,141200000.0
2008-07-29 10:48:00,214.55,214.57,214.54,214.55,72100000.0
2008-07-29 10:49:00,214.55,214.58,214.53,214.55,135500000.0
2008-07-29 10:50:00,214.55,214.55,214.545,214.55,47100000.0
2008-07-29 10:51:00,214.55,214.57,214.54,214.555,31400000.0
2008-07-29 10:52:00,214.55,214.55,214.5,214.53,30500000.0
2008-07-29 10:53:00,214.53,214.58,214.53,214.56,90200000.0
2008-07-29 10:54:00,214.56,214.575,214.54,214.55,94300000.0
2008-07-29 10:55:00,214.555,214.575,214.53,214.54,152900000.0
2008-07-29 10:56:00,214.55,214.61,214.55,214.59,146900000.0
2008-07-29 10:57:00,214.595,214.595,214.545,214.545,92500000.0
2008-07-29 10:58:00,214.54,214.57,214.53,214.57,109800000.0
2008-07-29 10:59:00,214.57,214.58,214.53,214.58,254900000.0
2008-07-29 11:00:00,214.58,214.58,214.54,214.54,99400000.0
2008-07-29 11:01:00,214.55,214.55,214.51,214.55,100700000.0
2008-07-29 11:02:00,214.56,214.58,214.56,214.57,52600000.0
2008-07-29 11:03:00,214.58,214.59,214.58,214.59,62900000.0
2008-07-29 11:04:00,214.58,214.6,214.58,214.6,62100000.0
2008-07-29 11:05:00,214.6,214.61,214.58,214.61,66000000.0
2008-07-29 11:06:00,214.62,214.63,214.595,214.61,63100000.0
2008-07-29 11:07:00,214.6,214.61,214.585,214.61,26200000.0
2008-07-29 11:08:00,214.615,214.66,214.615,214.64,59900000.0
2008-07-29 11:09:00,214.64,214.64,214.61,214.61,62600000.0
2008-07-29 11:10:00,214.62,214.62,214.595,214.6,79000000.0
2008-07-29 11:11:00,214.605,214.61,214.575,214.58,43200000.0
2008-07-29 11:12:00,214.58,214.58,214.55,214.57,70200000.0
2008-07-29 11:13:00,214.57,214.59,214.56,214.585,72000000.0
2008-07-29 11:14:00,214.59,214.63,214.59,214.63,112400000.0
2008-07-29 11:15:00,214.62,214.64,214.605,214.64,124000000.0
2008-07-29 11:16:00,214.64,214.64,214.605,214.605,69600000.0
2008-07-29 11:17:00,214.605,214.61,214.575,214.59,118000000.0
2008-07-29 11:18:00,214.59,214.615,214.59,214.61,81400000.0
2008-07-29 11:19:00,214.61,214.63,214.6,214.62,46700000.0
2008-07-29 11:20:00,214.625,214.66,214.605,214.66,127200000.0
2008-07-29 11:21:00,214.67,214.69,214.645,214.67,112200000.0
2008-07-29 11:22:00,214.66,214.67,214.63,214.67,80800000.0
2008-07-29 11:23:00,214.68,214.745,214.68,214.72,159900000.0
2008-07-29 11:24:00,214.72,214.72,214.69,214.69,53500000.0
2008-07-29 11:25:00,214.7,214.7,214.66,214.67,33400000.0
2008-07-29 11:26:00,214.66,214.69,214.66,214.68,60600000.0
2008-07-29 11:27:00,214.68,214.73,214.68,214.73,108000000.0
2008-07-29 11:28:00,214.74,214.78,214.74,214.77,113200000.0
2008-07-29 11:29:00,214.77,214.78,214.75,214.76,50700000.0
2008-07-29 11:30:00,214.76,214.8,214.745,214.75,269400000.0
2008-07-29 11:31:00,214.76,214.79,214.72,214.735,189400000.0
2008-07-29 11:32:00,214.735,214.775,214.735,214.76,140400000.0
2008-07-29 11:33:00,214.775,214.775,214.74,214.77,87000000.0
2008-07-29 11:34:00,214.76,214.765,214.74,214.74,34300000.0
2008-07-29 11:35:00,214.75,214.75,214.595,214.63,376600000.0
2008-07-29 11:36:00,214.63,214.68,214.625,214.68,73100000.0
2008-07-29 11:37:00,214.68,214.7,214.655,214.67,109600000.0
2008-07-29 11:38:00,214.66,214.7,214.66,214.7,73300000.0
2008-07-29 11:39:00,214.695,214.695,214.635,214.65,79000000.0
2008-07-29 11:40:00,214.65,214.69,214.61,214.64,114600000.0
2008-07-29 11:41:00,214.655,214.72,214.64,214.72,129300000.0
2008-07-29 11:42:00,214.71,214.71,214.645,214.68,195700000.0
2008-07-29 11:43:00,214.67,214.77,214.67,214.77,181000000.0
2008-07-29 11:44:00,214.77,214.785,214.735,214.77,225900000.0
2008-07-29 11:45:00,214.76,214.77,214.74,214.74,123300000.0
2008-07-29 11:46:00,214.74,214.75,214.72,214.73,125000000.0
2008-07-29 11:47:00,214.74,214.75,214.73,214.73,79500000.0
2008-07-29 11:48:00,214.73,214.75,214.71,214.71,81100000.0
2008-07-29 11:49:00,214.71,214.71,214.665,214.67,137100000.0
2008-07-29 11:50:00,214.675,214.685,214.655,214.655,128600000.0
2008-07-29 11:51:00,214.655,214.655,214.63,214.64,70100000.0
2008-07-29 11:52:00,214.64,214.65,214.64,214.64,32800000.0
2008-07-29 11:53:00,214.64,214.66,214.64,214.65,37400000.0
2008-07-29 11:54:00,214.65,214.66,214.63,214.65,157400000.0
2008-07-29 11:55:00,214.655,214.655,214.62,214.63,36500000.0
2008-07-29 11:56:00,214.64,214.64,214.585,214.6,118700000.0
2008-07-29 11:57:00,214.615,214.65,214.61,214.635,137500000.0
2008-07-29 11:58:00,214.62,214.645,214.595,214.6,59800000.0
2008-07-29 11:59:00,214.595,214.635,214.595,214.635,88000000.0
2008-07-29 12:00:00,214.63,214.63,214.245,214.33,275500000.0
2008-07-29 12:01:00,214.34,214.355,214.29,214.29,191300000.0
2008-07-29 12:02:00,214.29,214.41,214.29,214.41,231500000.0
2008-07-29 12:03:00,214.4,214.435,214.33,214.34,189100000.0
2008-07-29 12:04:00,214.34,214.34,214.275,214.305,229700000.0
2008-07-29 12:05:00,214.315,214.315,214.22,214.22,211100000.0
2008-07-29 12:06:00,214.22,214.26,214.15,214.16,211900000.0
2008-07-29 12:07:00,214.16,214.185,214.13,214.17,222600000.0
2008-07-29 12:08:00,214.17,214.19,214.16,214.17,116500000.0
2008-07-29 12:09:00,214.17,214.25,214.17,214.25,112000000.0
2008-07-29 12:10:00,214.25,214.27,214.23,214.24,160800000.0
2008-07-29 12:11:00,214.24,214.26,214.23,214.25,69400000.0
2008-07-29 12:12:00,214.24,214.25,214.215,214.22,58500000.0
2008-07-29 12:13:00,214.21,214.23,214.2,214.21,90800000.0
2008-07-29 12:14:00,214.2,214.215,214.175,214.205,182000000.0
2008-07-29 12:15:00,214.205,214.235,214.16,214.23,137800000.0
2008-07-29 12:16:00,214.23,214.27,214.23,214.27,78600000.0
2008-07-29 12:17:00,214.26,214.27,214.225,214.25,222600000.0
2008-07-29 12:18:00,214.25,214.25,214.22,214.25,127200000.0
2008-07-29 12:19:00,214.25,214.25,214.23,214.24,104600000.0
2008-07-29 12:20:00,214.24,214.27,214.23,214.27,54300000.0
2008-07-29 12:21:00,214.27,214.3,214.25,214.26,129500000.0
2008-07-29 12:22:00,214.26,214.26,214.18,214.24,218500000.0
2008-07-29 12:23:00,214.23,214.24,214.16,214.19,250800000.0
2008-07-29 12:24:00,214.19,214.21,214.09,214.16,207700000.0
2008-07-29 12:25:00,214.15,214.15,214.14,214.15,46900000.0
2008-07-29 12:26:00,214.16,214.17,214.1,214.12,193100000.0
2008-07-29 12:27:00,214.11,214.15,214.085,214.15,163800000.0
2008-07-29 12:28:00,214.15,214.2,214.14,214.17,149800000.0
2008-07-29 12:29:00,214.17,214.21,214.155,214.19,177200000.0
2008-07-29 12:30:00,214.19,214.2,214.16,214.17,105200000.0
2008-07-29 12:31:00,214.17,214.19,214.14,214.19,108600000.0
2008-07-29 12:32:00,214.19,214.21,214.12,214.15,106600000.0
2008-07-29 12:33:00,214.14,214.17,214.09,214.16,201300000.0
2008-07-29 12:34:00,214.17,214.2,214.17,214.18,126600000.0
2008-07-29 12:35:00,214.18,214.19,214.145,214.16,104400000.0
2008-07-29 12:36:00,214.16,214.24,214.16,214.195,226100000.0
2008-07-29 12:37:00,214.195,214.31,214.175,214.3,204700000.0
2008-07-29 12:38:00,214.295,214.38,214.28,214.37,173700000.0
2008-07-29 12:39:00,214.37,214.37,214.28,214.31,206700000.0
2008-07-29 12:40:00,214.295,214.305,214.225,214.29,172600000.0
2008-07-29 12:41:00,214.29,214.305,214.25,214.26,162100000.0
2008-07-29 12:42:00,214.26,214.28,214.24,214.27,168200000.0
2008-07-29 12:43:00,214.27,214.345,214.255,214.295,149700000.0
2008-07-29 12:44:00,214.305,214.305,214.215,214.23,168200000.0
2008-07-29 12:45:00,214.22,214.25,214.205,214.21,123700000.0
2008-07-29 12:46:00,214.21,214.225,214.18,214.19,149000000.0
2008-07-29 12:47:00,214.205,214.22,214.17,214.17,176600000.0
2008-07-29 12:48:00,214.17,214.18,214.145,214.16,106600000.0
2008-07-29 12:49:00,214.16,214.18,214.12,214.15,248300000.0
2008-07-29 12:50:00,214.14,214.17,214.14,214.15,154600000.0
2008-07-29 12:51:00,214.16,214.195,214.135,214.135,84200000.0
2008-07-29 12:52:00,214.15,214.21,214.15,214.17,107900000.0
2008-07-29 12:53:00,214.17,214.29,214.17,214.27,156900000.0
2008-07-29 12:54:00,214.27,214.27,214.24,214.25,45900000.0
2008-07-29 12:55:00,214.25,214.305,214.25,214.3,88400000.0
2008-07-29 12:56:00,214.31,214.315,214.265,214.28,139500000.0
2008-07-29 12:57:00,214.27,214.3,214.245,214.28,209900000.0
2008-07-29 12:58:00,214.28,214.3,214.215,214.215,189300000.0
2008-07-29 12:59:00,214.22,214.28,214.215,214.265,234200000.0
2008-07-29 13:00:00,214.28,214.29,214.245,214.245,79000000.0
2008-07-29 13:01:00,214.25,214.26,214.22,214.22,86300000.0
2008-07-29 13:02:00,214.22,214.255,214.205,214.21,113400000.0
2008-07-29 13:03:00,214.21,214.22,214.18,214.22,119900000.0
2008-07-29 13:04:00,214.225,214.28,214.225,214.27,117800000.0
2008-07-29 13:05:00,214.27,214.3,214.22,214.24,152000000.0
2008-07-29 13:06:00,214.25,214.3,214.25,214.3,56500000.0
2008-07-29 13:07:00,214.29,214.31,214.28,214.31,105000000.0
2008-07-29 13:08:00,214.32,214.32,214.22,214.24,150100000.0
2008-07-29 13:09:00,214.24,214.26,214.23,214.26,94900000.0
2008-07-29 13:10:00,214.26,214.3,214.23,214.3,215200000.0
2008-07-29 13:11:00,214.29,214.29,214.17,214.195,195000000.0
2008-07-29 13:12:00,214.21,214.29,214.21,214.255,197300000.0
2008-07-29 13:13:00,214.25,214.285,214.25,214.285,90000000.0
2008-07-29 13:14:00,214.29,214.3,214.2,214.22,154700000.0
2008-07-29 13:15:00,214.215,214.265,214.15,214.25,162300000.0
2008-07-29 13:16:00,214.25,214.33,214.24,214.315,136600000.0
2008-07-29 13:17:00,214.315,214.315,214.23,214.285,124500000.0
2008-07-29 13:18:00,214.28,214.32,214.28,214.29,107200000.0
2008-07-29 13:19:00,214.29,214.32,214.28,214.29,135900000.0
2008-07-29 13:20:00,214.28,214.31,214.28,214.295,75000000.0
2008-07-29 13:21:00,214.295,214.33,214.28,214.315,148200000.0
2008-07-29 13:22:00,214.31,214.31,214.23,214.23,100600000.0
2008-07-29 13:23:00,214.24,214.26,214.14,214.15,348800000.0
2008-07-29 13:24:00,214.145,214.175,214.13,214.175,191500000.0
2008-07-29 13:25:00,214.165,214.22,214.15,214.21,141200000.0
2008-07-29 13:26:00,214.215,214.225,214.185,214.19,199600000.0
2008-07-29 13:27:00,214.195,214.275,214.195,214.26,70100000.0
2008-07-29 13:28:00,214.27,214.285,214.23,214.25,208300000.0
2008-07-29 13:29:00,214.25,214.265,214.16,214.19,129100000.0
2008-07-29 13:30:00,214.19,214.235,214.15,214.22,232400000.0
2008-07-29 13:31:00,214.22,214.25,214.21,214.22,139700000.0
2008-07-29 13:32:00,214.22,214.24,214.21,214.23,93100000.0
2008-07-29 13:33:00,214.24,214.31,214.24,214.3,252700000.0
2008-07-29 13:34:00,214.3,214.31,214.24,214.255,218700000.0
2008-07-29 13:35:00,214.255,214.275,214.195,214.22,205800000.0
2008-07-29 13:36:00,214.23,214.27,214.215,214.27,172400000.0
2008-07-29 13:37:00,214.265,214.33,214.245,214.31,215400000.0
2008-07-29 13:38:00,214.325,214.345,214.27,214.29,148100000.0
2008-07-29 13:39:00,214.29,214.3,214.24,214.27,139900000.0
2008-07-29 13:40:00,214.27,214.305,214.27,214.3,120400000.0
2008-07-29 13:41:00,214.29,214.33,214.29,214.29,95700000.0
2008-07-29 13:42:00,214.29,214.3,214.26,214.28,102100000.0
2008-07-29 13:43:00,214.28,214.28,214.22,214.275,198700000.0
2008-07-29 13:44:00,214.255,214.27,214.25,214.255,115800000.0
2008-07-29 13:45:00,214.265,214.28,214.225,214.24,133500000.0
2008-07-29 13:46:00,214.245,214.28,214.21,214.265,165900000.0
2008-07-29 13:47:00,214.225,214.3,214.225,214.29,190200000.0
2008-07-29 13:48:00,214.29,214.29,214.23,214.24,169300000.0
2008-07-29 13:49:00,214.24,214.27,214.225,214.26,161700000.0
2008-07-29 13:50:00,214.26,214.345,214.26,214.315,179800000.0
2008-07-29 13:51:00,214.31,214.32,214.245,214.25,239200000.0
2008-07-29 13:52:00,214.26,214.29,214.25,214.29,176900000.0
2008-07-29 13:53:00,214.29,214.29,214.235,214.255,98000000.0
2008-07-29 13:54:00,214.235,214.285,214.235,214.235,117700000.0
2008-07-29 13:55:00,214.235,214.275,214.235,214.26,68000000.0
2008-07-29 13:56:00,214.26,214.275,214.215,214.215,181600000.0
2008-07-29 13:57:00,214.225,214.255,214.17,214.19,171100000.0
2008-07-29 13:58:00,214.19,214.3,214.19,214.28,247600000.0
2008-07-29 13:59:00,214.295,214.3,214.25,214.27,142700000.0
2008-07-29 14:00:00,214.27,214.285,214.235,214.28,148300000.0
2008-07-29 14:01:00,214.28,214.285,214.24,214.27,163000000.0
2008-07-29 14:02:00,214.28,214.3,214.265,214.28,130700000.0
2008-07-29 14:03:00,214.28,214.31,214.235,214.235,139000000.0
2008-07-29 14:04:00,214.235,214.25,214.195,214.22,139900000.0
2008-07-29 14:05:00,214.22,214.24,214.155,214.18,144700000.0
2008-07-29 14:06:00,214.18,214.215,214.16,214.17,145200000.0
2008-07-29 14:07:00,214.17,214.235,214.16,214.22,217000000.0
2008-07-29 14:08:00,214.22,214.28,214.19,214.26,132500000.0
2008-07-29 14:09:00,214.265,214.31,214.245,214.285,140100000.0
2008-07-29 14:10:00,214.275,214.3,214.245,214.28,75500000.0
2008-07-29 14:11:00,214.265,214.3,214.245,214.275,219000000.0
2008-07-29 14:12:00,214.28,214.31,214.255,214.3,88700000.0
2008-07-29 14:13:00,214.305,214.37,214.27,214.37,149700000.0
2008-07-29 14:14:00,214.36,214.41,214.36,214.38,172600000.0
2008-07-29 14:15:00,214.38,214.4,214.31,214.31,241600000.0
2008-07-29 14:16:00,214.32,214.33,214.295,214.32,155300000.0
2008-07-29 14:17:00,214.32,214.355,214.31,214.33,188200000.0
2008-07-29 14:18:00,214.33,214.38,214.3,214.38,237100000.0
2008-07-29 14:19:00,214.38,214.41,214.33,214.33,178700000.0
2008-07-29 14:20:00,214.34,214.355,214.305,214.31,107400000.0
2008-07-29 14:21:00,214.31,214.345,214.31,214.34,119300000.0
2008-07-29 14:22:00,214.35,214.365,214.28,214.295,133200000.0
2008-07-29 14:23:00,214.285,214.305,214.255,214.285,120000000.0
2008-07-29 14:24:00,214.305,214.305,214.26,214.265,116300000.0
2008-07-29 14:25:00,214.25,214.28,214.235,214.265,41900000.0
2008-07-29 14:26:00,214.24,214.305,214.24,214.28,157900000.0
2008-07-29 14:27:00,214.285,214.37,214.275,214.34,89500000.0
2008-07-29 14:28:00,214.355,214.405,214.34,214.39,126400000.0
2008-07-29 14:29:00,214.39,214.405,214.35,214.38,161600000.0
2008-07-29 14:30:00,214.38,214.385,214.34,214.35,172600000.0
2008-07-29 14:31:00,214.35,214.375,214.325,214.33,204200000.0
2008-07-29 14:32:00,214.325,214.355,214.32,214.32,118800000.0
2008-07-29 14:33:00,214.32,214.325,214.25,214.27,235200000.0
2008-07-29 14:34:00,214.26,214.3,214.26,214.28,113100000.0
2008-07-29 14:35:00,214.29,214.305,214.275,214.28,58600000.0
2008-07-29 14:36:00,214.28,214.295,214.245,214.27,118900000.0
2008-07-29 14:37:00,214.245,214.32,214.245,214.3,86700000.0
2008-07-29 14:38:00,214.29,214.3,214.26,214.27,87200000.0
2008-07-29 14:39:00,214.27,214.28,214.22,214.22,109600000.0
2008-07-29 14:40:00,214.235,214.26,214.2,214.24,151200000.0
2008-07-29 14:41:00,214.24,214.28,214.205,214.23,184800000.0
2008-07-29 14:42:00,214.22,214.26,214.155,214.16,305900000.0
2008-07-29 14:43:00,214.165,214.185,214.1,214.12,181700000.0
2008-07-29 14:44:00,214.12,214.13,214.095,214.12,106300000.0
2008-07-29 14:45:00,214.12,214.16,214.095,214.16,170900000.0
2008-07-29 14:46:00,214.17,214.18,214.145,214.18,106400000.0
2008-07-29 14:47:00,214.16,214.17,214.145,214.17,91700000.0
2008-07-29 14:48:00,214.16,214.17,214.135,214.15,82000000.0
2008-07-29 14:49:00,214.15,214.16,214.085,214.1,154500000.0
2008-07-29 14:50:00,214.085,214.1,214.065,214.07,160700000.0
2008-07-29 14:51:00,214.09,214.11,214.055,214.06,235200000.0
2008-07-29 14:52:00,214.08,214.09,214.03,214.03,195800000.0
2008-07-29 14:53:00,214.055,214.165,214.035,214.12,274400000.0
2008-07-29 14:54:00,214.12,214.165,214.095,214.165,257300000.0
2008-07-29 14:55:00,214.155,214.16,214.125,214.135,173100000.0
2008-07-29 14:56:00,214.155,214.17,214.125,214.155,187300000.0
2008-07-29 14:57:00,214.16,214.185,214.15,214.15,120000000.0
2008-07-29 14:58:00,214.15,214.15,214.11,214.14,67400000.0
2008-07-29 14:59:00,214.15,214.18,214.14,214.15,105600000.0
2008-07-29 15:00:00,214.14,214.24,214.14,214.22,330200000.0
2008-07-29 15:01:00,214.22,214.26,214.22,214.26,203300000.0
2008-07-29 15:02:00,214.26,214.285,214.2,214.23,244800000.0
2008-07-29 15:03:00,214.23,214.27,214.215,214.24,253600000.0
2008-07-29 15:04:00,214.25,214.255,214.205,214.22,122500000.0
2008-07-29 15:05:00,214.2,214.22,214.175,214.185,224200000.0
2008-07-29 15:06:00,214.19,214.24,214.19,214.225,157000000.0
2008-07-29 15:07:00,214.215,214.24,214.2,214.225,115300000.0
2008-07-29 15:08:00,214.235,214.27,214.205,214.21,316600000.0
2008-07-29 15:09:00,214.21,214.235,214.18,214.195,203000000.0
2008-07-29 15:10:00,214.185,214.23,214.175,214.2,279800000.0
2008-07-29 15:11:00,214.185,214.2,214.155,214.17,171300000.0
2008-07-29 15:12:00,214.155,214.23,214.155,214.2,141500000.0
2008-07-29 15:13:00,214.23,214.26,214.205,214.21,206600000.0
2008-07-29 15:14:00,214.195,214.23,214.195,214.22,174600000.0
2008-07-29 15:15:00,214.205,214.22,214.165,214.21,234000000.0
2008-07-29 15:16:00,214.195,214.2,214.11,214.15,344700000.0
2008-07-29 15:17:00,214.16,214.2,214.145,214.165,145200000.0
2008-07-29 15:18:00,214.175,214.22,214.165,214.19,144300000.0
2008-07-29 15:19:00,214.175,214.195,214.1,214.17,160900000.0
2008-07-29 15:20:00,214.155,214.21,214.14,214.17,226000000.0
2008-07-29 15:21:00,214.17,214.205,214.155,214.205,118500000.0
2008-07-29 15:22:00,214.205,214.205,214.13,214.145,203900000.0
2008-07-29 15:23:00,214.15,214.18,214.115,214.15,274800001.0
2008-07-29 15:24:00,214.135,214.16,214.075,214.13,221000000.0
2008-07-29 15:25:00,214.14,214.145,214.075,214.085,124300000.0
2008-07-29 15:26:00,214.1,214.1,214.05,214.06,169600000.0
2008-07-29 15:27:00,214.065,214.075,214.02,214.055,272100000.0
2008-07-29 15:28:00,214.035,214.065,213.995,214.04,206700000.0
2008-07-29 15:29:00,214.04,214.055,214.0,214.025,164800000.0
2008-07-29 15:30:00,213.985,214.06,213.985,214.04,181500000.0
2008-07-29 15:31:00,214.05,214.05,214.005,214.02,123200000.0
2008-07-29 15:32:00,214.02,214.055,213.98,214.035,186300000.0
2008-07-29 15:33:00,214.04,214.105,214.03,214.09,217700000.0
2008-07-29 15:34:00,214.09,214.105,214.05,214.05,91700000.0
2008-07-29 15:35:00,214.05,214.11,214.005,214.04,194300000.0
2008-07-29 15:36:00,214.05,214.115,214.045,214.11,177800000.0
2008-07-29 15:37:00,214.1,214.14,214.045,214.13,256400000.0
2008-07-29 15:38:00,214.13,214.135,214.07,214.11,159100000.0
2008-07-29 15:39:00,214.1,214.11,214.02,214.04,163000000.0
2008-07-29 15:40:00,214.05,214.09,214.03,214.08,163100000.0
2008-07-29 15:41:00,214.08,214.115,214.055,214.1,164900000.0
2008-07-29 15:42:00,214.1,214.15,214.085,214.085,281200000.0
2008-07-29 15:43:00,214.085,214.13,214.065,214.08,184900000.0
2008-07-29 15:44:00,214.055,214.14,214.03,214.13,233400000.0
2008-07-29 15:45:00,214.145,214.15,214.12,214.135,157500000.0
2008-07-29 15:46:00,214.13,214.13,213.99,214.055,205100000.0
2008-07-29 15:47:00,214.055,214.12,214.0,214.06,244700000.0
2008-07-29 15:48:00,214.05,214.09,214.035,214.055,233400000.0
2008-07-29 15:49:00,214.07,214.08,214.005,214.04,205700000.0
2008-07-29 15:50:00,214.03,214.035,213.985,214.015,233900000.0
2008-07-29 15:51:00,214.0,214.11,213.995,214.085,220600000.0
2008-07-29 15:52:00,214.09,214.17,214.08,214.17,136400000.0
2008-07-29 15:53:00,214.145,214.16,214.13,214.13,128100000.0
2008-07-29 15:54:00,214.14,214.16,214.09,214.1,202200000.0
2008-07-29 15:55:00,214.11,214.12,214.06,214.095,154600000.0
2008-07-29 15:56:00,214.095,214.13,214.09,214.1,230700000.0
2008-07-29 15:57:00,214.09,214.145,214.09,214.13,204000000.0
2008-07-29 15:58:00,214.14,214.2,214.09,214.17,286900000.0
2008-07-29 15:59:00,214.16,214.185,214.1,214.17,208200000.0
2008-07-29 16:00:00,214.17,214.355,214.145,214.25,504600000.0
2008-07-29 16:01:00,214.25,214.295,214.23,214.28,204800000.0
2008-07-29 16:02:00,214.28,214.39,214.28,214.37,364200000.0
2008-07-29 16:03:00,214.37,214.4,214.35,214.375,286600000.0
2008-07-29 16:04:00,214.37,214.47,214.36,214.435,240900000.0
2008-07-29 16:05:00,214.435,214.47,214.39,214.42,186000000.0
2008-07-29 16:06:00,214.42,214.43,214.38,214.4,240400000.0
2008-07-29 16:07:00,214.41,214.45,214.375,214.43,313700000.0
2008-07-29 16:08:00,214.44,214.47,214.43,214.435,296400000.0
2008-07-29 16:09:00,214.435,214.455,214.385,214.4,329300000.0
2008-07-29 16:10:00,214.41,214.445,214.385,214.4,331100000.0
2008-07-29 16:11:00,214.41,214.45,214.38,214.42,310800000.0
2008-07-29 16:12:00,214.42,214.535,214.415,214.535,318500000.0
2008-07-29 16:13:00,214.53,214.54,214.385,214.385,349600000.0
2008-07-29 16:14:00,214.385,214.425,214.35,214.41,277600000.0
2008-07-29 16:15:00,214.41,214.48,214.395,214.44,271300000.0
2008-07-29 16:16:00,214.45,214.475,214.385,214.425,257000000.0
2008-07-29 16:17:00,214.425,214.44,214.38,214.415,178600000.0
2008-07-29 16:18:00,214.4,214.44,214.37,214.4,178000000.0
2008-07-29 16:19:00,214.41,214.43,214.325,214.41,218900000.0
2008-07-29 16:20:00,214.41,214.41,214.275,214.29,325200000.0
2008-07-29 16:21:00,214.295,214.355,214.25,214.35,259600000.0
2008-07-29 16:22:00,214.335,214.35,214.28,214.29,130000000.0
2008-07-29 16:23:00,214.29,214.31,214.24,214.265,181700000.0
2008-07-29 16:24:00,214.27,214.355,214.245,214.29,220300000.0
2008-07-29 16:25:00,214.29,214.35,214.25,214.34,206000000.0
2008-07-29 16:26:00,214.33,214.33,214.24,214.28,287000000.0
2008-07-29 16:27:00,214.28,214.3,214.225,214.24,164300000.0
2008-07-29 16:28:00,214.25,214.26,214.2,214.24,136200000.0
2008-07-29 16:29:00,214.235,214.265,214.19,214.23,178300000.0
2008-07-29 16:30:00,214.245,214.34,214.23,214.32,244300000.0
2008-07-29 16:31:00,214.33,214.37,214.285,214.35,211300000.0
2008-07-29 16:32:00,214.35,214.385,214.315,214.38,244300000.0
2008-07-29 16:33:00,214.37,214.395,214.34,214.39,225700000.0
2008-07-29 16:34:00,214.38,214.4,214.335,214.36,226400000.0
2008-07-29 16:35:00,214.35,214.39,214.315,214.32,178000000.0
2008-07-29 16:36:00,214.335,214.41,214.315,214.37,196800000.0
2008-07-29 16:37:00,214.37,214.37,214.255,214.31,184500000.0
2008-07-29 16:38:00,214.31,214.34,214.235,214.26,304900000.0
2008-07-29 16:39:00,214.26,214.275,214.215,214.25,222300000.0
2008-07-29 16:40:00,214.25,214.32,214.24,214.26,256600000.0
2008-07-29 16:41:00,214.25,214.28,214.235,214.24,174400000.0
2008-07-29 16:42:00,214.25,214.3,214.2,214.205,257400000.0
2008-07-29 16:43:00,214.215,214.29,214.215,214.255,267000000.0
2008-07-29 16:44:00,214.25,214.325,214.205,214.32,256100000.0
2008-07-29 16:45:00,214.32,214.33,214.27,214.31,214900000.0
2008-07-29 16:46:00,214.3,214.32,214.27,214.28,162600000.0
2008-07-29 16:47:00,214.295,214.325,214.265,214.31,178900000.0
2008-07-29 16:48:00,214.325,214.34,214.275,214.285,170800000.0
2008-07-29 16:49:00,214.28,214.295,214.245,214.25,106700000.0
2008-07-29 16:50:00,214.26,214.3,214.235,214.265,237500000.0
2008-07-29 16:51:00,214.25,214.32,214.25,214.31,120700000.0
2008-07-29 16:52:00,214.32,214.345,214.3,214.33,131400000.0
2008-07-29 16:53:00,214.33,214.34,214.29,214.33,254500000.0
2008-07-29 16:54:00,214.305,214.345,214.295,214.32,118000000.0
2008-07-29 16:55:00,214.335,214.34,214.265,214.28,198700000.0
2008-07-29 16:56:00,214.275,214.32,214.255,214.29,168600000.0
2008-07-29 16:57:00,214.3,214.31,214.225,214.235,220500000.0
2008-07-29 16:58:00,214.245,214.285,214.225,214.25,162400000.0
2008-07-29 16:59:00,214.25,214.345,214.235,214.3,285800000.0
2008-07-29 17:00:00,214.295,214.3,214.23,214.24,240400000.0
2008-07-29 17:01:00,214.24,214.285,214.24,214.28,152500000.0
2008-07-29 17:02:00,214.28,214.3,214.26,214.27,52600000.0
2008-07-29 17:03:00,214.28,214.3,214.245,214.28,212300000.0
2008-07-29 17:04:00,214.28,214.28,214.18,214.2,264200000.0
2008-07-29 17:05:00,214.2,214.21,214.135,214.2,130800000.0
2008-07-29 17:06:00,214.2,214.21,214.165,214.2,178100000.0
2008-07-29 17:07:00,214.19,214.23,214.17,214.17,189800000.0
2008-07-29 17:08:00,214.17,214.215,214.17,214.2,126200000.0
2008-07-29 17:09:00,214.2,214.205,214.14,214.155,148800000.0
2008-07-29 17:10:00,214.145,214.185,214.13,214.185,237600000.0
2008-07-29 17:11:00,214.19,214.19,214.155,214.165,48900000.0
2008-07-29 17:12:00,214.185,214.21,214.14,214.155,131400000.0
2008-07-29 17:13:00,214.145,214.19,214.14,214.18,144300000.0
2008-07-29 17:14:00,214.18,214.19,214.15,214.15,149200000.0
2008-07-29 17:15:00,214.16,214.21,214.16,214.21,156900000.0
2008-07-29 17:16:00,214.22,214.23,214.19,214.21,200700000.0
2008-07-29 17:17:00,214.21,214.23,214.16,214.23,143400000.0
2008-07-29 17:18:00,214.23,214.26,214.195,214.23,158400000.0
2008-07-29 17:19:00,214.22,214.27,214.195,214.24,187800000.0
2008-07-29 17:20:00,214.25,214.31,214.235,214.24,228000000.0
2008-07-29 17:21:00,214.255,214.26,214.21,214.23,122500000.0
2008-07-29 17:22:00,214.22,214.26,214.21,214.26,78900000.0
2008-07-29 17:23:00,214.25,214.32,214.245,214.29,98200000.0
2008-07-29 17:24:00,214.29,214.29,214.22,214.22,128800000.0
2008-07-29 17:25:00,214.23,214.26,214.17,214.18,198900000.0
2008-07-29 17:26:00,214.17,214.23,214.17,214.2,116700000.0
2008-07-29 17:27:00,214.19,214.205,214.175,214.18,69100000.0
2008-07-29 17:28:00,214.17,214.19,214.155,214.18,77800000.0
2008-07-29 17:29:00,214.195,214.25,214.19,214.24,195600000.0
2008-07-29 17:30:00,214.25,214.27,214.23,214.23,50800000.0
2008-07-29 17:31:00,214.23,214.27,214.225,214.25,94000000.0
2008-07-29 17:32:00,214.25,214.25,214.215,214.24,72200000.0
2008-07-29 17:33:00,214.24,214.27,214.24,214.26,96500000.0
2008-07-29 17:34:00,214.27,214.295,214.245,214.25,188000000.0
2008-07-29 17:35:00,214.26,214.3,214.25,214.29,238200000.0
2008-07-29 17:36:00,214.28,214.31,214.28,214.29,113600000.0
2008-07-29 17:37:00,214.29,214.29,214.235,214.235,117300000.0
2008-07-29 17:38:00,214.235,214.26,214.195,214.2,91100000.0
2008-07-29 17:39:00,214.205,214.23,214.195,214.23,155200000.0
2008-07-29 17:40:00,214.24,214.27,214.225,214.27,53900000.0
2008-07-29 17:41:00,214.285,214.3,214.265,214.27,110400000.0
2008-07-29 17:42:00,214.27,214.28,214.23,214.235,135600000.0
2008-07-29 17:43:00,214.245,214.32,214.235,214.32,140200000.0
2008-07-29 17:44:00,214.32,214.335,214.29,214.29,164700000.0
2008-07-29 17:45:00,214.29,214.29,214.26,214.27,106200000.0
2008-07-29 17:46:00,214.255,214.29,214.255,214.26,76700000.0
2008-07-29 17:47:00,214.25,214.275,214.24,214.27,46900000.0
2008-07-29 17:48:00,214.27,214.27,214.23,214.24,119500000.0
2008-07-29 17:49:00,214.24,214.25,214.21,214.22,110600000.0
2008-07-29 17:50:00,214.215,214.24,214.2,214.21,158900000.0
2008-07-29 17:51:00,214.21,214.26,214.21,214.215,225600000.0
2008-07-29 17:52:00,214.23,214.27,214.205,214.23,104700000.0
2008-07-29 17:53:00,214.23,214.27,214.23,214.24,93000000.0
2008-07-29 17:54:00,214.24,214.25,214.225,214.24,38300000.0
2008-07-29 17:55:00,214.25,214.25,214.22,214.22,40700000.0
2008-07-29 17:56:00,214.205,214.22,214.2,214.21,60200000.0
2008-07-29 17:57:00,214.22,214.25,214.22,214.22,59900000.0
2008-07-29 17:58:00,214.225,214.27,214.225,214.26,51200000.0
2008-07-29 17:59:00,214.27,214.28,214.25,214.25,78600000.0
2008-07-29 18:00:00,214.25,214.28,214.245,214.26,66100000.0
2008-07-29 18:01:00,214.25,214.26,214.24,214.25,32600000.0
2008-07-29 18:02:00,214.26,214.27,214.22,214.24,35100000.0
2008-07-29 18:03:00,214.24,214.25,214.23,214.23,19800000.0
2008-07-29 18:04:00,214.22,214.25,214.195,214.25,137800000.0
2008-07-29 18:05:00,214.25,214.25,214.195,214.21,149200000.0
2008-07-29 18:06:00,214.21,214.26,214.205,214.255,160400000.0
2008-07-29 18:07:00,214.25,214.25,214.19,214.2,146200000.0
2008-07-29 18:08:00,214.2,214.2,214.16,214.19,114500000.0
2008-07-29 18:09:00,214.2,214.23,214.185,214.215,125400000.0
2008-07-29 18:10:00,214.22,214.26,214.195,214.205,206200000.0
2008-07-29 18:11:00,214.205,214.23,214.17,214.185,191300000.0
2008-07-29 18:12:00,214.19,214.22,214.185,214.215,178000000.0
2008-07-29 18:13:00,214.21,214.24,214.2,214.24,91600000.0
2008-07-29 18:14:00,214.23,214.25,214.2,214.225,164500000.0
2008-07-29 18:15:00,214.225,214.28,214.21,214.275,151500000.0
2008-07-29 18:16:00,214.26,214.275,214.18,214.19,188800000.0
2008-07-29 18:17:00,214.19,214.19,214.145,214.17,85500000.0
2008-07-29 18:18:00,214.17,214.17,214.105,214.13,171700000.0
2008-07-29 18:19:00,214.14,214.17,214.11,214.14,238000000.0
2008-07-29 18:20:00,214.13,214.145,214.1,214.14,121400000.0
2008-07-29 18:21:00,214.14,214.215,214.14,214.16,126900000.0
2008-07-29 18:22:00,214.16,214.2,214.115,214.2,164100000.0
2008-07-29 18:23:00,214.175,214.22,214.175,214.22,127300000.0
2008-07-29 18:24:00,214.23,214.235,214.17,214.17,135200000.0
2008-07-29 18:25:00,214.17,214.2,214.155,214.19,110700000.0
2008-07-29 18:26:00,214.19,214.2,214.165,214.165,153900000.0
2008-07-29 18:27:00,214.17,214.25,214.17,214.195,248100000.0
2008-07-29 18:28:00,214.215,214.225,214.18,214.2,81500000.0
2008-07-29 18:29:00,214.2,214.22,214.185,214.2,77100000.0
2008-07-29 18:30:00,214.2,214.22,214.18,214.22,130100000.0
2008-07-29 18:31:00,214.22,214.235,214.2,214.2,70700000.0
2008-07-29 18:32:00,214.2,214.21,214.2,214.2,97100000.0
2008-07-29 18:33:00,214.215,214.24,214.19,214.19,153700000.0
2008-07-29 18:34:00,214.2,214.225,214.185,214.225,32400000.0
2008-07-29 18:35:00,214.23,214.235,214.205,214.235,65800000.0
2008-07-29 18:36:00,214.235,214.28,214.215,214.24,172100000.0
2008-07-29 18:37:00,214.23,214.23,214.185,214.2,55000000.0
2008-07-29 18:38:00,214.21,214.21,214.17,214.19,101900000.0
2008-07-29 18:39:00,214.18,214.19,214.16,214.17,24600000.0
2008-07-29 18:40:00,214.17,214.2,214.17,214.17,21100000.0
2008-07-29 18:41:00,214.18,214.2,214.165,214.18,32300000.0
2008-07-29 18:42:00,214.19,214.19,214.15,214.17,18500000.0
2008-07-29 18:43:00,214.17,214.19,214.165,214.18,17500000.0
2008-07-29 18:44:00,214.19,214.22,214.175,214.19,37400000.0
2008-07-29 18:45:00,214.19,214.19,214.19,214.19,8700000.0
2008-07-29 18:46:00,214.18,214.2,214.175,214.19,13500000.0
2008-07-29 18:47:00,214.2,214.21,214.16,214.21,50000000.0
2008-07-29 18:48:00,214.2,214.22,214.185,214.195,23700000.0
2008-07-29 18:49:00,214.2,214.2,214.185,214.2,24000000.0
2008-07-29 18:50:00,214.21,214.23,214.195,214.2,61600000.0
2008-07-29 18:51:00,214.21,214.25,214.205,214.23,68400000.0
2008-07-29 18:52:00,214.225,214.26,214.225,214.25,62600000.0
2008-07-29 18:53:00,214.26,214.26,214.22,214.22,28200000.0
2008-07-29 18:54:00,214.23,214.24,214.2,214.23,81600000.0
2008-07-29 18:55:00,214.23,214.255,214.195,214.21,234800000.0
2008-07-29 18:56:00,214.2,214.205,214.18,214.19,55900000.0
2008-07-29 18:57:00,214.195,214.2,214.19,214.2,17500000.0
2008-07-29 18:58:00,214.2,214.21,214.17,214.17,125400000.0
2008-07-29 18:59:00,214.17,214.17,214.13,214.14,65400000.0
2008-07-29 19:00:00,214.14,214.14,214.13,214.13,42300000.0
2008-07-29 19:01:00,214.13,214.16,214.13,214.15,100900000.0
2008-07-29 19:02:00,214.16,214.185,214.14,214.17,153300000.0
2008-07-29 19:03:00,214.175,214.185,214.125,214.14,121700000.0
2008-07-29 19:04:00,214.13,214.18,214.12,214.14,70100000.0
2008-07-29 19:05:00,214.145,214.15,214.115,214.15,91800000.0
2008-07-29 19:06:00,214.15,214.16,214.115,214.12,103700000.0
2008-07-29 19:07:00,214.12,214.145,214.085,214.09,148600000.0
2008-07-29 19:08:00,214.1,214.13,214.09,214.13,122900000.0
2008-07-29 19:09:00,214.13,214.13,214.13,214.13,3700000.0
2008-07-29 19:10:00,214.13,214.14,214.11,214.13,97100000.0
2008-07-29 19:11:00,214.13,214.13,214.12,214.13,15500000.0
2008-07-29 19:12:00,214.12,214.125,214.105,214.105,31300000.0
2008-07-29 19:13:00,214.105,214.135,214.105,214.12,85900000.0
2008-07-29 19:14:00,214.12,214.14,214.12,214.12,73300000.0
2008-07-29 19:15:00,214.135,214.155,214.12,214.12,110700000.0
2008-07-29 19:16:00,214.13,214.16,214.125,214.16,71600000.0
2008-07-29 19:17:00,214.165,214.165,214.125,214.13,112300000.0
2008-07-29 19:18:00,214.125,214.15,214.115,214.14,48600000.0
2008-07-29 19:19:00,214.14,214.19,214.135,214.17,45600000.0
2008-07-29 19:20:00,214.17,214.19,214.15,214.175,39100000.0
2008-07-29 19:21:00,214.18,214.19,214.17,214.175,43800000.0
2008-07-29 19:22:00,214.18,214.2,214.17,214.17,81900000.0
2008-07-29 19:23:00,214.16,214.18,214.145,214.18,46600000.0
2008-07-29 19:24:00,214.17,214.17,214.17,214.17,3700000.0
2008-07-29 19:25:00,214.17,214.17,214.14,214.14,19300000.0
2008-07-29 19:26:00,214.16,214.16,214.115,214.115,24700000.0
2008-07-29 19:27:00,214.12,214.135,214.095,214.13,46700000.0
2008-07-29 19:28:00,214.14,214.245,214.13,214.22,200600000.0
2008-07-29 19:29:00,214.22,214.22,214.115,214.115,131400000.0
2008-07-29 19:30:00,214.115,214.13,214.105,214.12,53600000.0
2008-07-29 19:31:00,214.13,214.15,214.115,214.15,135600000.0
2008-07-29 19:32:00,214.15,214.15,214.05,214.08,183000000.0
2008-07-29 19:33:00,214.095,214.12,214.005,214.04,147300000.0
2008-07-29 19:34:00,214.045,214.125,214.02,214.105,277200000.0
2008-07-29 19:35:00,214.09,214.155,214.09,214.135,175800000.0
2008-07-29 19:36:00,214.14,214.175,214.08,214.08,190200000.0
2008-07-29 19:37:00,214.08,214.12,213.99,213.99,178200000.0
2008-07-29 19:38:00,213.99,214.085,213.97,214.07,208800000.0
2008-07-29 19:39:00,214.075,214.075,214.01,214.01,99500000.0
2008-07-29 19:40:00,214.02,214.035,213.95,213.995,98600000.0
2008-07-29 19:41:00,214.005,214.01,213.955,214.01,91800000.0
2008-07-29 19:42:00,214.01,214.035,213.94,214.015,201100000.0
2008-07-29 19:43:00,214.02,214.05,213.975,214.01,194900000.0
2008-07-29 19:44:00,214.01,214.02,213.96,213.97,195200000.0
2008-07-29 19:45:00,213.97,213.985,213.925,213.94,179700000.0
2008-07-29 19:46:00,213.95,213.99,213.935,213.98,84100000.0
2008-07-29 19:47:00,213.995,214.0,213.97,214.0,22200000.0
2008-07-29 19:48:00,214.0,214.01,213.975,213.99,126900000.0
2008-07-29 19:49:00,213.975,213.99,213.935,213.965,175200000.0
2008-07-29 19:50:00,213.965,214.015,213.935,213.99,109900000.0
2008-07-29 19:51:00,214.01,214.025,213.985,213.99,71900000.0
2008-07-29 19:52:00,213.99,213.995,213.91,213.93,146100000.0
2008-07-29 19:53:00,213.935,213.995,213.925,213.95,139100000.0
2008-07-29 19:54:00,213.95,213.97,213.925,213.955,122000000.0
2008-07-29 19:55:00,213.95,213.96,213.9,213.94,172800000.0
2008-07-29 19:56:00,213.95,213.95,213.925,213.925,51600000.0
2008-07-29 19:57:00,213.93,213.93,213.89,213.9,67400000.0
2008-07-29 19:58:00,213.9,213.93,213.895,213.93,92800000.0
2008-07-29 19:59:00,213.93,213.93,213.88,213.9,98000000.0
2008-07-29 20:00:00,213.91,213.92,213.89,213.9,89500000.0
2008-07-29 20:01:00,213.885,213.93,213.87,213.91,115400000.0
2008-07-29 20:02:00,213.875,213.895,213.87,213.89,57300000.0
2008-07-29 20:03:00,213.89,213.89,213.86,213.88,89600000.0
2008-07-29 20:04:00,213.885,213.91,213.88,213.91,31600000.0
2008-07-29 20:05:00,213.91,213.91,213.885,213.89,53600000.0
2008-07-29 20:06:00,213.9,213.9,213.87,213.89,92200000.0
2008-07-29 20:07:00,213.875,213.91,213.86,213.86,63600000.0
2008-07-29 20:08:00,213.86,213.875,213.79,213.805,159800000.0
2008-07-29 20:09:00,213.8,213.835,213.795,213.82,111100000.0
2008-07-29 20:10:00,213.835,213.845,213.795,213.845,140000000.0
2008-07-29 20:11:00,213.845,213.865,213.795,213.81,140600000.0
2008-07-29 20:12:00,213.81,213.81,213.79,213.8,68100000.0
2008-07-29 20:13:00,213.78,213.8,213.775,213.775,46800000.0
2008-07-29 20:14:00,213.745,213.85,213.745,213.805,122900000.0
2008-07-29 20:15:00,213.805,213.86,213.805,213.85,181200000.0
2008-07-29 20:16:00,213.85,213.89,213.835,213.88,148000000.0
2008-07-29 20:17:00,213.89,213.9,213.85,213.865,81700000.0
2008-07-29 20:18:00,213.865,213.87,213.84,213.85,60800000.0
2008-07-29 20:19:00,213.85,213.89,213.825,213.87,157900000.0
2008-07-29 20:20:00,213.87,213.93,213.865,213.92,126400000.0
2008-07-29 20:21:00,213.93,213.93,213.86,213.88,80000000.0
2008-07-29 20:22:00,213.89,213.93,213.89,213.92,91100000.0
2008-07-29 20:23:00,213.92,213.93,213.89,213.93,90200000.0
2008-07-29 20:24:00,213.92,213.93,213.91,213.91,21000000.0
2008-07-29 20:25:00,213.93,213.93,213.86,213.92,102200000.0
2008-07-29 20:26:00,213.91,213.91,213.86,213.86,40100000.0
2008-07-29 20:27:00,213.86,213.96,213.84,213.93,129600000.0
2008-07-29 20:28:00,213.92,213.97,213.895,213.94,105600000.0
2008-07-29 20:29:00,213.94,213.965,213.91,213.96,179200000.0
2008-07-29 20:30:00,213.96,213.96,213.875,213.88,98200000.0
2008-07-29 20:31:00,213.88,213.92,213.845,213.87,104100000.0
2008-07-29 20:32:00,213.88,213.88,213.855,213.86,96400000.0
2008-07-29 20:33:00,213.86,213.875,213.835,213.84,158800000.0
2008-07-29 20:34:00,213.83,213.855,213.82,213.84,102200000.0
2008-07-29 20:35:00,213.85,213.86,213.835,213.84,71800000.0
2008-07-29 20:36:00,213.84,213.845,213.83,213.83,113300000.0
2008-07-29 20:37:00,213.83,213.84,213.815,213.82,96600000.0
2008-07-29 20:38:00,213.82,213.835,213.81,213.82,101400000.0
2008-07-29 20:39:00,213.835,213.845,213.78,213.81,130400000.0
2008-07-29 20:40:00,213.815,213.82,213.745,213.76,86400000.0
2008-07-29 20:41:00,213.77,213.785,213.75,213.76,61300000.0
2008-07-29 20:42:00,213.765,213.795,213.74,213.79,85200000.0
2008-07-29 20:43:00,213.795,213.795,213.715,213.72,142400000.0
2008-07-29 20:44:00,213.72,213.785,213.72,213.735,133700000.0
2008-07-29 20:45:00,213.74,213.91,213.74,213.87,213400000.0
2008-07-29 20:46:00,213.845,213.85,213.82,213.84,110500000.0
2008-07-29 20:47:00,213.83,213.85,213.815,213.83,118800000.0
2008-07-29 20:48:00,213.84,213.86,213.8,213.84,81200000.0
2008-07-29 20:49:00,213.83,213.845,213.82,213.83,59500000.0
2008-07-29 20:50:00,213.83,213.87,213.805,213.83,88900000.0
2008-07-29 20:51:00,213.83,213.845,213.81,213.84,84000000.0
2008-07-29 20:52:00,213.825,213.86,213.825,213.86,58500000.0
2008-07-29 20:53:00,213.86,213.895,213.805,213.895,69600000.0
2008-07-29 20:54:00,213.895,213.905,213.875,213.875,82300000.0
2008-07-29 20:55:00,213.895,213.91,213.865,213.9,57000000.0
2008-07-29 20:56:00,213.9,213.91,213.845,213.88,96000000.0
2008-07-29 20:57:00,213.88,213.885,213.87,213.87,41300000.0
2008-07-29 20:58:00,213.87,213.87,213.84,213.85,122900000.0
2008-07-29 20:59:00,213.85,213.9,213.85,213.87,96100000.0
2008-07-29 21:00:00,213.885,213.89,213.86,213.88,61800000.0
2008-07-29 21:01:00,213.88,213.885,213.86,213.88,94700000.0
2008-07-29 21:02:00,213.87,213.905,213.87,213.905,90800000.0
2008-07-29 21:03:00,213.89,213.905,213.86,213.9,79800000.0
2008-07-29 21:04:00,213.89,213.9,213.82,213.84,91500000.0
2008-07-29 21:05:00,213.84,213.855,213.8,213.815,88500000.0
2008-07-29 21:06:00,213.79,213.82,213.77,213.82,77900000.0
2008-07-29 21:07:00,213.805,213.865,213.805,213.825,78100000.0
2008-07-29 21:08:00,213.82,213.835,213.82,213.835,36700000.0
2008-07-29 21:09:00,213.84,213.85,213.825,213.835,54500000.0
2008-07-29 21:10:00,213.84,213.845,213.82,213.835,28500000.0
2008-07-29 21:11:00,213.82,213.835,213.795,213.835,35400000.0
2008-07-29 21:12:00,213.835,213.835,213.81,213.825,17800000.0
2008-07-29 21:13:00,213.825,213.83,213.805,213.82,17800000.0
2008-07-29 21:14:00,213.805,213.84,213.795,213.84,81800000.0
2008-07-29 21:15:00,213.84,213.85,213.825,213.845,62200000.0
2008-07-29 21:16:00,213.845,213.86,213.835,213.85,20700000.0
2008-07-29 21:17:00,213.835,213.88,213.835,213.845,93400000.0
2008-07-29 21:18:00,213.845,213.875,213.835,213.875,46300000.0
2008-07-29 21:19:00,213.87,213.88,213.835,213.88,36800000.0
2008-07-29 21:20:00,213.87,213.875,213.85,213.87,33700000.0
2008-07-29 21:21:00,213.885,213.915,213.875,213.89,48100000.0
2008-07-29 21:22:00,213.895,213.93,213.875,213.92,106300000.0
2008-07-29 21:23:00,213.91,213.92,213.905,213.905,65100000.0
2008-07-29 21:24:00,213.905,213.925,213.9,213.905,24100000.0
2008-07-29 21:25:00,213.91,213.94,213.9,213.93,38900000.0
2008-07-29 21:26:00,213.925,213.935,213.92,213.93,12100000.0
2008-07-29 21:27:00,213.93,213.94,213.93,213.94,12800000.0
2008-07-29 21:28:00,213.94,213.94,213.915,213.935,18500000.0
2008-07-29 21:29:00,213.935,213.94,213.93,213.93,20900000.0
2008-07-29 21:30:00,213.93,213.945,213.93,213.93,46500000.0
2008-07-29 21:31:00,213.945,213.945,213.925,213.93,32000000.0
2008-07-29 21:32:00,213.93,213.95,213.925,213.95,42700000.0
2008-07-29 21:33:00,213.95,213.95,213.915,213.93,102800000.0
2008-07-29 21:34:00,213.93,213.94,213.93,213.93,64400000.0
2008-07-29 21:35:00,213.93,213.95,213.915,213.93,61000000.0
2008-07-29 21:36:00,213.94,213.94,213.92,213.92,62700000.0
2008-07-29 21:37:00,213.92,214.0,213.92,213.97,135000000.0
2008-07-29 21:38:00,213.97,213.98,213.95,213.975,36100000.0
2008-07-29 21:39:00,213.96,213.995,213.96,213.995,59700000.0
2008-07-29 21:40:00,213.99,214.01,213.98,214.0,81700000.0
2008-07-29 21:41:00,214.0,214.01,213.995,214.01,63400000.0
2008-07-29 21:42:00,213.995,214.04,213.995,214.04,74000000.0
2008-07-29 21:43:00,214.04,214.04,214.03,214.03,18900000.0
2008-07-29 21:44:00,214.005,214.055,214.005,214.03,45300000.0
2008-07-29 21:45:00,214.015,214.02,214.0,214.0,51800000.0
2008-07-29 21:46:00,214.005,214.04,213.99,214.04,58800000.0
2008-07-29 21:47:00,214.03,214.05,214.03,214.05,50000000.0
2008-07-29 21:48:00,214.05,214.065,214.05,214.05,26500000.0
2008-07-29 21:49:00,214.04,214.07,214.03,214.055,51000000.0
2008-07-29 21:50:00,214.055,214.095,214.055,214.07,69900000.0
2008-07-29 21:51:00,214.07,214.09,214.06,214.08,88100000.0
2008-07-29 21:52:00,214.08,214.1,214.08,214.08,62900000.0
2008-07-29 21:53:00,214.08,214.09,214.07,214.09,76900000.0
2008-07-29 21:54:00,214.08,214.095,214.065,214.09,50500000.0
2008-07-29 21:55:00,214.09,214.09,214.03,214.035,81900000.0
2008-07-29 21:56:00,214.035,214.035,214.03,214.03,8200000.0
2008-07-29 21:57:00,214.035,214.035,214.03,214.03,3100000.0
2008-07-29 21:58:00,214.035,214.06,214.035,214.045,54000000.0
2008-07-29 21:59:00,214.045,214.065,214.04,214.05,24300000.0
2008-07-29 22:00:00,214.065,214.065,214.03,214.04,114100000.0
2008-07-29 22:01:00,214.04,214.05,214.04,214.04,30300000.0
2008-07-29 22:02:00,214.04,214.04,214.03,214.03,21700000.0
2008-07-29 22:03:00,214.03,214.03,214.025,214.025,4000000.0
2008-07-29 22:04:00,214.02,214.02,214.02,214.02,3700000.0
2008-07-29 22:05:00,214.02,214.02,213.98,213.985,58500000.0
2008-07-29 22:06:00,213.985,214.015,213.95,213.95,44400000.0
2008-07-29 22:07:00,213.97,213.99,213.93,213.99,108800000.0
2008-07-29 22:08:00,213.995,213.995,213.96,213.99,75900000.0
2008-07-29 22:09:00,213.965,213.975,213.915,213.915,30900000.0
2008-07-29 22:10:00,213.93,213.96,213.915,213.93,80600000.0
2008-07-29 22:11:00,213.925,213.935,213.92,213.93,30700000.0
2008-07-29 22:12:00,213.93,213.95,213.93,213.94,107800000.0
2008-07-29 22:13:00,213.919,213.948,213.9,213.933,39600000.0
2008-07-29 22:14:00,213.94,213.94,213.92,213.92,20200000.0
2008-07-29 22:15:00,213.92,213.93,213.92,213.92,62300000.0
2008-07-29 22:16:00,213.92,213.925,213.91,213.915,44800000.0
2008-07-29 22:17:00,213.91,213.93,213.905,213.92,47500000.0
2008-07-29 22:18:00,213.92,213.92,213.92,213.92,2000000.0
2008-07-29 22:19:00,213.92,213.92,213.9,213.9,3000000.0
2008-07-29 22:20:00,213.905,213.92,213.855,213.88,42200000.0
2008-07-29 22:21:00,213.88,213.895,213.84,213.86,86400000.0
2008-07-29 22:22:00,213.86,213.88,213.855,213.855,29300000.0
2008-07-29 22:23:00,213.86,213.88,213.855,213.86,64900000.0
2008-07-29 22:24:00,213.86,213.86,213.79,213.79,73800000.0
2008-07-29 22:25:00,213.8,213.82,213.765,213.8,89700000.0
2008-07-29 22:26:00,213.8,213.8,213.775,213.78,48000000.0
2008-07-29 22:27:00,213.78,213.815,213.78,213.79,110700000.0
2008-07-29 22:28:00,213.79,213.79,213.78,213.78,29900000.0
2008-07-29 22:29:00,213.775,213.79,213.765,213.78,76800000.0
2008-07-29 22:30:00,213.77,213.78,213.76,213.775,108000000.0
2008-07-29 22:31:00,213.77,213.79,213.76,213.79,94100000.0
2008-07-29 22:32:00,213.79,213.8,213.78,213.78,70400000.0
2008-07-29 22:33:00,213.78,213.795,213.775,213.79,44600000.0
2008-07-29 22:34:00,213.8,213.82,213.8,213.8,73800000.0
2008-07-29 22:35:00,213.79,213.805,213.79,213.79,55200000.0
2008-07-29 22:36:00,213.8,213.81,213.8,213.81,16100000.0
2008-07-29 22:37:00,213.81,213.82,213.81,213.81,9700000.0
2008-07-29 22:38:00,213.82,213.885,213.82,213.88,107500000.0
2008-07-29 22:39:00,213.88,213.92,213.88,213.89,128300000.0
2008-07-29 22:40:00,213.89,213.9,213.865,213.865,98000000.0
2008-07-29 22:41:00,213.885,213.89,213.865,213.89,70800000.0
2008-07-29 22:42:00,213.89,213.9,213.89,213.9,9100000.0
2008-07-29 22:43:00,213.9,213.91,213.9,213.91,23000000.0
2008-07-29 22:44:00,213.92,213.93,213.91,213.92,24800000.0
2008-07-29 22:45:00,213.91,213.92,213.9,213.92,51700000.0
2008-07-29 22:46:00,213.92,213.92,213.895,213.92,27200000.0
2008-07-29 22:47:00,213.91,213.935,213.89,213.9,150800000.0
2008-07-29 22:48:00,213.91,213.945,213.89,213.92,79200000.0
2008-07-29 22:49:00,213.885,213.925,213.88,213.92,52200000.0
2008-07-29 22:50:00,213.92,213.92,213.89,213.9,114500000.0
2008-07-29 22:51:00,213.89,213.9,213.86,213.86,83800000.0
2008-07-29 22:52:00,213.86,213.9,213.845,213.86,84700000.0
2008-07-29 22:53:00,213.86,213.87,213.83,213.85,106200000.0
2008-07-29 22:54:00,213.855,213.875,213.855,213.875,15800000.0
2008-07-29 22:55:00,213.89,213.93,213.875,213.895,52000000.0
2008-07-29 22:56:00,213.895,213.91,213.895,213.905,15300000.0
2008-07-29 22:57:00,213.905,213.92,213.89,213.92,58900000.0
2008-07-29 22:58:00,213.91,213.94,213.9,213.94,54900000.0
2008-07-29 22:59:00,213.915,213.95,213.885,213.91,91700000.0
2008-07-29 23:00:00,213.9,213.915,213.9,213.915,11000000.0
2008-07-29 23:01:00,213.915,213.925,213.875,213.895,47400000.0
2008-07-29 23:02:00,213.895,213.895,213.88,213.89,47200000.0
2008-07-29 23:03:00,213.895,213.905,213.87,213.9,43400000.0
2008-07-29 23:04:00,213.89,213.91,213.885,213.895,63600000.0
2008-07-29 23:05:00,213.89,213.95,213.89,213.93,55000000.0
2008-07-29 23:06:00,213.93,213.955,213.92,213.94,23400000.0
2008-07-29 23:07:00,213.935,213.955,213.87,213.95,44000000.0
2008-07-29 23:08:00,213.965,213.97,213.935,213.965,29600000.0
2008-07-29 23:09:00,213.965,213.965,213.955,213.955,2000000.0
2008-07-29 23:10:00,213.955,213.97,213.925,213.93,26900000.0
2008-07-29 23:11:00,213.92,213.93,213.91,213.93,48700000.0
2008-07-29 23:12:00,213.92,213.93,213.92,213.93,4700000.0
2008-07-29 23:13:00,213.93,213.945,213.91,213.91,21800000.0
2008-07-29 23:14:00,213.92,213.92,213.92,213.92,8300000.0
2008-07-29 23:15:00,213.92,213.97,213.9,213.9,13200000.0
2008-07-29 23:16:00,213.92,213.94,213.915,213.94,10900000.0
2008-07-29 23:17:00,213.94,213.955,213.94,213.955,15600000.0
2008-07-29 23:18:00,213.95,213.965,213.94,213.94,17300000.0
2008-07-29 23:19:00,213.93,213.945,213.93,213.94,11200000.0
2008-07-29 23:20:00,213.945,213.96,213.935,213.95,12000000.0
2008-07-29 23:21:00,213.95,213.96,213.95,213.95,17600000.0
2008-07-29 23:22:00,213.955,213.96,213.94,213.945,19200000.0
2008-07-29 23:23:00,213.94,213.945,213.925,213.925,5000000.0
2008-07-29 23:24:00,213.925,213.935,213.92,213.925,11900000.0
2008-07-29 23:25:00,213.925,213.935,213.925,213.925,8000000.0
2008-07-29 23:26:00,213.93,213.985,213.93,213.98,19500000.0
2008-07-29 23:27:00,213.98,213.99,213.94,213.96,35700000.0
2008-07-29 23:28:00,213.96,213.97,213.945,213.945,12100000.0
2008-07-29 23:29:00,213.94,213.97,213.94,213.96,21000000.0
2008-07-29 23:30:00,213.97,213.975,213.96,213.975,15000000.0
2008-07-29 23:31:00,213.975,214.01,213.975,214.005,34700000.0
2008-07-29 23:32:00,214.0,214.0,213.99,213.99,24600000.0
2008-07-29 23:33:00,213.98,213.98,213.96,213.96,65300000.0
2008-07-29 23:34:00,213.975,214.04,213.975,214.0,67200000.0
2008-07-29 23:35:00,214.0,214.0,213.97,214.0,29600000.0
2008-07-29 23:36:00,214.0,214.03,214.0,214.02,32300000.0
2008-07-29 23:37:00,214.03,214.045,214.02,214.02,55100000.0
2008-07-29 23:38:00,214.02,214.03,213.975,213.975,56000000.0
2008-07-29 23:39:00,213.98,214.08,213.98,214.04,69800000.0
2008-07-29 23:40:00,214.03,214.03,213.995,214.015,22200000.0
2008-07-29 23:41:00,214.03,214.085,214.03,214.07,32000000.0
2008-07-29 23:42:00,214.07,214.08,214.04,214.04,22100000.0
2008-07-29 23:43:00,214.04,214.09,214.04,214.08,33300000.0
2008-07-29 23:44:00,214.08,214.08,214.05,214.05,18600000.0
2008-07-29 23:45:00,214.04,214.04,214.04,214.04,36500000.0
2008-07-29 23:46:00,214.04,214.05,214.04,214.05,26500000.0
2008-07-29 23:47:00,214.06,214.06,214.035,214.05,28200000.0
2008-07-29 23:48:00,214.05,214.09,214.05,214.09,20500000.0
2008-07-29 23:49:00,214.09,214.095,214.04,214.075,103000000.0
2008-07-29 23:50:00,214.1,214.13,214.1,214.13,23200000.0
2008-07-29 23:51:00,214.09,214.125,214.07,214.085,63600000.0
2008-07-29 23:52:00,214.11,214.12,214.09,214.1,43300000.0
2008-07-29 23:53:00,214.1,214.13,214.1,214.12,42600000.0
2008-07-29 23:54:00,214.135,214.135,214.095,214.095,18100000.0
2008-07-29 23:55:00,214.095,214.135,214.09,214.13,34700000.0
2008-07-29 23:56:00,214.13,214.13,214.105,214.13,15200000.0
2008-07-29 23:57:00,214.12,214.13,214.12,214.13,2000000.0
2008-07-29 23:58:00,214.13,214.13,214.12,214.12,11800000.0
2008-07-29 23:59:00,214.12,214.12,214.12,214.12,1000000.0
2008-07-30 00:00:00,214.11,214.11,214.09,214.09,14800000.0
2008-07-30 00:01:00,214.055,214.11,214.035,214.11,46000000.0
2008-07-30 00:02:00,214.1,214.12,214.085,214.12,19500000.0
2008-07-30 00:03:00,214.12,214.12,214.05,214.055,85600000.0
2008-07-30 00:04:00,214.065,214.12,214.055,214.09,43600000.0
2008-07-30 00:05:00,214.08,214.08,214.03,214.04,20600000.0
2008-07-30 00:06:00,214.05,214.05,214.04,214.04,11400000.0
2008-07-30 00:07:00,214.04,214.04,214.04,214.04,8300000.0
2008-07-30 00:08:00,214.04,214.04,213.985,213.99,40200000.0
2008-07-30 00:09:00,213.99,214.05,213.99,214.04,23900000.0
2008-07-30 00:10:00,214.04,214.07,214.03,214.05,57000000.0
2008-07-30 00:11:00,214.05,214.05,214.04,214.05,32000000.0
2008-07-30 00:12:00,214.06,214.08,214.06,214.08,17500000.0
2008-07-30 00:13:00,214.08,214.08,214.06,214.07,27700000.0
2008-07-30 00:14:00,214.06,214.07,214.06,214.07,18200000.0
2008-07-30 00:15:00,214.07,214.07,214.07,214.07,3700000.0
2008-07-30 00:16:00,214.07,214.07,214.07,214.07,5400000.0
2008-07-30 00:17:00,214.07,214.07,214.07,214.07,3700000.0
2008-07-30 00:18:00,214.04,214.088,214.04,214.05,23200000.0
2008-07-30 00:19:00,214.07,214.1,214.07,214.1,38800000.0
2008-07-30 00:20:00,214.09,214.105,214.07,214.105,73100000.0
2008-07-30 00:21:00,214.1,214.1,214.08,214.08,15900000.0
2008-07-30 00:22:00,214.09,214.09,214.08,214.08,10500000.0
2008-07-30 00:23:00,214.08,214.08,214.07,214.07,4700000.0
2008-07-30 00:24:00,214.07,214.09,214.07,214.09,16500000.0
2008-07-30 00:25:00,214.1,214.1,214.1,214.1,16900000.0
2008-07-30 00:26:00,214.1,214.11,214.08,214.08,20200000.0
2008-07-30 00:27:00,214.09,214.13,214.07,214.13,107700000.0
2008-07-30 00:28:00,214.12,214.12,214.1,214.11,19200000.0
2008-07-30 00:29:00,214.11,214.11,214.1,214.11,8400000.0
2008-07-30 00:30:00,214.1,214.1,214.09,214.1,13800000.0
2008-07-30 00:31:00,214.09,214.12,214.075,214.12,18900000.0
2008-07-30 00:32:00,214.13,214.135,214.08,214.135,72100000.0
2008-07-30 00:33:00,214.15,214.16,214.15,214.16,6400000.0
2008-07-30 00:34:00,214.15,214.15,214.085,214.125,34300000.0
2008-07-30 00:35:00,214.14,214.14,214.09,214.09,63000000.0
2008-07-30 00:36:00,214.09,214.105,214.09,214.105,43400000.0
2008-07-30 00:37:00,214.085,214.095,214.075,214.095,10100000.0
2008-07-30 00:38:00,214.1,214.1,214.09,214.1,15500000.0
2008-07-30 00:39:00,214.1,214.11,214.09,214.1,29300000.0
2008-07-30 00:40:00,214.115,214.12,214.095,214.1,54500000.0
2008-07-30 00:41:00,214.1,214.11,214.085,214.1,137200000.0
2008-07-30 00:42:00,214.09,214.1,214.09,214.1,91000000.0
2008-07-30 00:43:00,214.1,214.1,214.08,214.085,20800000.0
2008-07-30 00:44:00,214.09,214.09,214.09,214.09,6200000.0
2008-07-30 00:45:00,214.09,214.13,214.08,214.12,21400000.0
2008-07-30 00:46:00,214.12,214.12,214.11,214.11,10400000.0
2008-07-30 00:47:00,214.12,214.12,214.12,214.12,4100000.0
2008-07-30 00:48:00,214.11,214.12,214.085,214.11,9000000.0
2008-07-30 00:49:00,214.1,214.11,214.09,214.09,19500000.0
2008-07-30 00:50:00,214.09,214.09,214.07,214.07,10400000.0
2008-07-30 00:51:00,214.07,214.09,214.04,214.06,38800000.0
2008-07-30 00:52:00,214.07,214.07,214.04,214.065,34800000.0
2008-07-30 00:53:00,214.06,214.065,214.02,214.03,69500000.0
2008-07-30 00:54:00,214.04,214.04,214.025,214.035,38500000.0
2008-07-30 00:55:00,214.04,214.05,214.04,214.05,4100000.0
2008-07-30 00:56:00,214.05,214.08,214.05,214.08,21200000.0
2008-07-30 00:57:00,214.065,214.07,214.045,214.045,17200000.0
2008-07-30 00:58:00,214.05,214.09,214.035,214.09,21200000.0
2008-07-30 00:59:00,214.09,214.09,214.04,214.045,16300000.0
2008-07-30 01:00:00,214.04,214.07,214.03,214.07,28900000.0
2008-07-30 01:01:00,214.07,214.085,214.055,214.085,75800000.0
2008-07-30 01:02:00,214.065,214.07,214.05,214.05,85000000.0
2008-07-30 01:03:00,214.05,214.05,214.04,214.05,55500000.0
2008-07-30 01:04:00,214.05,214.05,214.025,214.025,13600000.0
2008-07-30 01:05:00,214.025,214.08,214.02,214.04,54300000.0
2008-07-30 01:06:00,214.055,214.055,214.025,214.03,43800000.0
2008-07-30 01:07:00,214.03,214.05,214.015,214.04,46900000.0
2008-07-30 01:08:00,214.055,214.055,214.015,214.05,26500000.0
2008-07-30 01:09:00,214.06,214.07,214.06,214.06,8400000.0
2008-07-30 01:10:00,214.06,214.09,214.06,214.08,106800000.0
2008-07-30 01:11:00,214.08,214.11,214.07,214.1,95000000.0
2008-07-30 01:12:00,214.09,214.1,214.08,214.08,31000000.0
2008-07-30 01:13:00,214.08,214.1,214.08,214.1,35400000.0
2008-07-30 01:14:00,214.1,214.11,214.09,214.11,46500000.0
2008-07-30 01:15:00,214.11,214.11,214.07,214.07,74400000.0
2008-07-30 01:16:00,214.07,214.09,214.0,214.01,73400000.0
2008-07-30 01:17:00,214.01,214.05,214.01,214.035,42200000.0
2008-07-30 01:18:00,214.04,214.04,214.015,214.02,21600000.0
2008-07-30 01:19:00,214.03,214.04,214.02,214.03,16200000.0
2008-07-30 01:20:00,214.03,214.05,214.025,214.04,46400000.0
2008-07-30 01:21:00,214.03,214.03,214.03,214.03,5400000.0
2008-07-30 01:22:00,214.005,214.03,214.005,214.025,32700000.0
2008-07-30 01:23:00,214.005,214.03,213.975,213.99,58800000.0
2008-07-30 01:24:00,213.99,214.0,213.98,213.99,25300000.0
2008-07-30 01:25:00,213.98,214.01,213.965,213.965,39800000.0
2008-07-30 01:26:00,213.97,213.97,213.97,213.97,2700000.0
2008-07-30 01:27:00,213.97,213.97,213.95,213.95,15200000.0
2008-07-30 01:28:00,213.955,213.98,213.95,213.97,52500000.0
2008-07-30 01:29:00,213.965,214.0,213.96,213.98,36800000.0
2008-07-30 01:30:00,213.99,213.99,213.955,213.99,50800000.0
2008-07-30 01:31:00,213.99,213.99,213.965,213.98,51300000.0
2008-07-30 01:32:00,213.97,213.99,213.96,213.98,64200000.0
2008-07-30 01:33:00,213.99,214.01,213.99,214.01,26200000.0
2008-07-30 01:34:00,214.01,214.01,213.99,213.99,40100000.0
2008-07-30 01:35:00,213.99,213.99,213.99,213.99,10100000.0
2008-07-30 01:36:00,213.99,213.99,213.99,213.99,28100000.0
2008-07-30 01:37:00,213.99,213.99,213.98,213.99,29100000.0
2008-07-30 01:38:00,214.0,214.01,214.0,214.01,32600000.0
2008-07-30 01:39:00,214.01,214.01,214.0,214.01,37000000.0
2008-07-30 01:40:00,214.01,214.01,213.99,214.0,53700000.0
2008-07-30 01:41:00,214.0,214.0,213.975,213.975,20500000.0
2008-07-30 01:42:00,213.99,213.99,213.99,213.99,1000000.0
2008-07-30 01:43:00,213.98,213.99,213.97,213.97,13100000.0
2008-07-30 01:44:00,213.97,213.97,213.94,213.95,28200000.0
2008-07-30 01:45:00,213.96,213.96,213.96,213.96,1000000.0
2008-07-30 01:46:00,213.95,213.95,213.95,213.95,2700000.0
2008-07-30 01:47:00,213.965,213.97,213.96,213.96,31700000.0
2008-07-30 01:48:00,213.96,213.96,213.94,213.96,34300000.0
2008-07-30 01:49:00,213.96,213.96,213.94,213.96,26200000.0
2008-07-30 01:50:00,213.96,213.98,213.95,213.98,33000000.0
2008-07-30 01:51:00,213.98,213.99,213.965,213.965,55200000.0
2008-07-30 01:52:00,213.97,213.98,213.955,213.955,30300000.0
2008-07-30 01:53:00,213.96,213.98,213.955,213.98,43800000.0
2008-07-30 01:54:00,213.98,214.0,213.98,214.0,25300000.0
2008-07-30 01:55:00,214.0,214.0,213.975,214.0,38400000.0
2008-07-30 01:56:00,214.0,214.0,214.0,214.0,5400000.0
2008-07-30 01:57:00,213.975,213.99,213.975,213.98,58100000.0
2008-07-30 01:58:00,213.98,213.98,213.98,213.98,32300000.0
2008-07-30 01:59:00,213.98,213.98,213.98,213.98,10100000.0
2008-07-30 02:00:00,213.98,213.98,213.955,213.965,26300000.0
2008-07-30 02:01:00,213.96,213.97,213.95,213.96,33300000.0
2008-07-30 02:02:00,213.96,213.96,213.9,213.94,60400000.0
2008-07-30 02:03:00,213.94,213.95,213.93,213.93,44100000.0
2008-07-30 02:04:00,213.93,213.94,213.93,213.93,14100000.0
2008-07-30 02:05:00,213.92,213.97,213.92,213.97,70500000.0
2008-07-30 02:06:00,213.96,213.96,213.91,213.94,37400000.0
2008-07-30 02:07:00,213.93,213.96,213.93,213.93,11000000.0
2008-07-30 02:08:00,213.94,213.96,213.93,213.96,64600000.0
2008-07-30 02:09:00,213.96,213.98,213.96,213.96,53800000.0
2008-07-30 02:10:00,213.95,213.98,213.95,213.96,61100000.0
2008-07-30 02:11:00,213.97,213.97,213.96,213.96,29500000.0
2008-07-30 02:12:00,213.95,213.95,213.94,213.94,5000000.0
2008-07-30 02:13:00,213.94,213.95,213.93,213.95,19300000.0
2008-07-30 02:14:00,213.95,213.95,213.95,213.95,1000000.0
2008-07-30 02:15:00,213.94,213.95,213.94,213.95,3700000.0
2008-07-30 02:16:00,213.95,213.95,213.94,213.95,18400000.0
2008-07-30 02:17:00,213.94,213.94,213.94,213.94,19800000.0
2008-07-30 02:18:00,213.94,213.94,213.915,213.93,32200000.0
2008-07-30 02:19:00,213.93,213.93,213.91,213.92,5000000.0
2008-07-30 02:20:00,213.92,213.92,213.9,213.9,13200000.0
2008-07-30 02:21:00,213.9,213.95,213.9,213.95,33600000.0
2008-07-30 02:22:00,213.95,213.95,213.94,213.95,3000000.0
2008-07-30 02:23:00,213.94,213.945,213.93,213.945,7700000.0
2008-07-30 02:24:00,213.95,213.99,213.94,213.99,41600000.0
2008-07-30 02:25:00,213.99,213.99,213.98,213.99,12000000.0
2008-07-30 02:26:00,213.99,213.99,213.98,213.99,17900000.0
2008-07-30 02:27:00,213.99,213.995,213.98,213.99,17300000.0
2008-07-30 02:28:00,213.99,214.01,213.99,214.01,19800000.0
2008-07-30 02:29:00,214.02,214.07,214.02,214.07,55600000.0
2008-07-30 02:30:00,214.07,214.095,214.05,214.09,81700000.0
2008-07-30 02:31:00,214.09,214.1,214.07,214.07,77900000.0
2008-07-30 02:32:00,214.06,214.07,214.05,214.06,40500000.0
2008-07-30 02:33:00,214.06,214.06,214.04,214.05,23100000.0
2008-07-30 02:34:00,214.05,214.05,214.025,214.025,56800000.0
2008-07-30 02:35:00,214.04,214.04,214.03,214.03,5700000.0
2008-07-30 02:36:00,214.03,214.03,213.97,213.98,25900000.0
2008-07-30 02:37:00,213.97,213.99,213.97,213.97,74100000.0
2008-07-30 02:38:00,213.97,213.99,213.96,213.98,49000000.0
2008-07-30 02:39:00,213.98,213.99,213.97,213.98,50400000.0
2008-07-30 02:40:00,213.98,213.98,213.96,213.96,26500000.0
2008-07-30 02:41:00,213.96,213.965,213.95,213.965,13300000.0
2008-07-30 02:42:00,213.95,213.97,213.89,213.91,158400000.0
2008-07-30 02:43:00,213.895,213.93,213.89,213.92,98700000.0
2008-07-30 02:44:00,213.93,213.94,213.9,213.94,81600000.0
2008-07-30 02:45:00,213.945,214.01,213.93,214.0,157900000.0
2008-07-30 02:46:00,214.0,214.04,214.0,214.02,117100000.0
2008-07-30 02:47:00,214.02,214.04,214.01,214.035,63500000.0
2008-07-30 02:48:00,214.04,214.06,214.015,214.04,75500000.0
2008-07-30 02:49:00,214.05,214.06,214.03,214.04,105200000.0
2008-07-30 02:50:00,214.05,214.06,214.04,214.06,60700000.0
2008-07-30 02:51:00,214.05,214.06,214.03,214.04,47400000.0
2008-07-30 02:52:00,214.04,214.06,214.03,214.05,57000000.0
2008-07-30 02:53:00,214.05,214.065,214.04,214.06,98600000.0
2008-07-30 02:54:00,214.07,214.09,214.04,214.07,160800000.0
2008-07-30 02:55:00,214.07,214.105,214.06,214.095,106300000.0
2008-07-30 02:56:00,214.1,214.12,214.07,214.09,126300000.0
2008-07-30 02:57:00,214.09,214.155,214.055,214.14,162100000.0
2008-07-30 02:58:00,214.14,214.16,214.115,214.16,85400000.0
2008-07-30 02:59:00,214.16,214.16,214.09,214.09,179000000.0
2008-07-30 03:00:00,214.09,214.09,213.985,214.0,93500000.0
2008-07-30 03:01:00,214.0,214.02,213.99,214.01,39200000.0
2008-07-30 03:02:00,214.02,214.03,213.935,213.96,117100000.0
2008-07-30 03:03:00,213.96,213.99,213.95,213.95,74500000.0
2008-07-30 03:04:00,213.94,213.96,213.93,213.96,83200000.0
2008-07-30 03:05:00,213.95,213.98,213.95,213.96,96400000.0
2008-07-30 03:06:00,213.96,213.97,213.95,213.96,87200000.0
2008-07-30 03:07:00,213.96,213.97,213.93,213.93,49900000.0
2008-07-30 03:08:00,213.93,213.955,213.92,213.94,103100000.0
2008-07-30 03:09:00,213.94,213.975,213.925,213.95,139900000.0
2008-07-30 03:10:00,213.95,214.0,213.95,213.98,95000000.0
2008-07-30 03:11:00,213.955,214.07,213.95,214.07,102500000.0
2008-07-30 03:12:00,214.08,214.08,214.015,214.04,112900000.0
2008-07-30 03:13:00,214.05,214.07,214.05,214.06,50600000.0
2008-07-30 03:14:00,214.06,214.06,214.04,214.05,80900000.0
2008-07-30 03:15:00,214.05,214.05,214.015,214.03,130900000.0
2008-07-30 03:16:00,214.03,214.065,214.01,214.045,72400000.0
2008-07-30 03:17:00,214.065,214.07,214.03,214.03,49700000.0
2008-07-30 03:18:00,214.04,214.04,213.975,214.0,65700000.0
2008-07-30 03:19:00,214.0,214.03,214.0,214.03,23600000.0
2008-07-30 03:20:00,214.03,214.05,214.01,214.01,120900000.0
2008-07-30 03:21:00,213.985,214.005,213.97,213.99,76600000.0
2008-07-30 03:22:00,213.99,214.03,213.99,214.03,55000000.0
2008-07-30 03:23:00,214.02,214.05,214.02,214.05,31600000.0
2008-07-30 03:24:00,214.05,214.05,214.02,214.04,49200000.0
2008-07-30 03:25:00,214.04,214.05,214.04,214.05,21900000.0
2008-07-30 03:26:00,214.04,214.06,214.04,214.06,36300000.0
2008-07-30 03:27:00,214.065,214.065,214.04,214.04,23500000.0
2008-07-30 03:28:00,214.055,214.065,214.04,214.06,49900000.0
2008-07-30 03:29:00,214.065,214.065,214.02,214.02,70400000.0
2008-07-30 03:30:00,214.02,214.02,213.99,213.99,27300000.0
2008-07-30 03:31:00,213.98,213.98,213.93,213.96,117800000.0
2008-07-30 03:32:00,213.96,213.96,213.94,213.94,58600000.0
2008-07-30 03:33:00,213.94,213.99,213.94,213.98,139500000.0
2008-07-30 03:34:00,213.98,213.99,213.98,213.98,89300000.0
2008-07-30 03:35:00,213.97,213.99,213.95,213.99,64400000.0
2008-07-30 03:36:00,213.99,213.99,213.965,213.97,27400000.0
2008-07-30 03:37:00,213.97,213.97,213.96,213.97,34900000.0
2008-07-30 03:38:00,213.96,213.98,213.96,213.96,81100000.0
2008-07-30 03:39:00,213.96,213.98,213.96,213.96,81700000.0
2008-07-30 03:40:00,213.975,213.99,213.96,213.98,98000000.0
2008-07-30 03:41:00,213.99,213.99,213.99,213.99,2700000.0
2008-07-30 03:42:00,213.99,214.0,213.98,213.98,62000000.0
2008-07-30 03:43:00,213.99,214.01,213.97,214.01,64500000.0
2008-07-30 03:44:00,214.015,214.025,214.0,214.0,49600000.0
2008-07-30 03:45:00,214.0,214.025,214.0,214.02,47100000.0
2008-07-30 03:46:00,214.025,214.03,214.02,214.02,6100000.0
2008-07-30 03:47:00,214.02,214.03,213.99,214.0,129900000.0
2008-07-30 03:48:00,214.015,214.015,213.96,213.98,104200000.0
2008-07-30 03:49:00,213.97,214.02,213.97,213.985,91300000.0
2008-07-30 03:50:00,213.99,214.015,213.985,213.99,43200000.0
2008-07-30 03:51:00,214.0,214.01,213.99,213.99,51300000.0
2008-07-30 03:52:00,214.0,214.01,213.99,213.99,23000000.0
2008-07-30 03:53:00,214.0,214.0,213.965,213.99,72700000.0
2008-07-30 03:54:00,213.99,214.025,213.975,214.025,73200000.0
2008-07-30 03:55:00,214.025,214.07,214.01,214.05,115900000.0
2008-07-30 03:56:00,214.06,214.1,214.04,214.1,151000000.0
2008-07-30 03:57:00,214.09,214.1,214.05,214.07,127500000.0
2008-07-30 03:58:00,214.07,214.09,214.07,214.085,96900000.0
2008-07-30 03:59:00,214.09,214.09,214.03,214.04,135800000.0
2008-07-30 04:00:00,214.05,214.075,214.03,214.04,127600000.0
2008-07-30 04:01:00,214.04,214.05,214.02,214.03,109700000.0
2008-07-30 04:02:00,214.03,214.03,214.02,214.03,69900000.0
2008-07-30 04:03:00,214.03,214.03,214.02,214.02,8400000.0
2008-07-30 04:04:00,214.02,214.03,214.02,214.02,11100000.0
2008-07-30 04:05:00,214.02,214.055,214.01,214.04,115800000.0
2008-07-30 04:06:00,214.05,214.06,214.03,214.03,54400000.0
2008-07-30 04:07:00,214.02,214.045,213.995,214.01,42300000.0
2008-07-30 04:08:00,214.01,214.04,214.01,214.02,26200000.0
2008-07-30 04:09:00,214.02,214.06,214.02,214.035,68400000.0
2008-07-30 04:10:00,214.05,214.095,214.045,214.045,56500000.0
2008-07-30 04:11:00,214.04,214.04,214.0,214.01,48300000.0
2008-07-30 04:12:00,214.0,214.02,213.945,213.98,69100000.0
2008-07-30 04:13:00,213.98,213.99,213.97,213.99,42200000.0
2008-07-30 04:14:00,214.0,214.01,214.0,214.0,9400000.0
2008-07-30 04:15:00,214.0,214.0,213.97,213.97,11000000.0
2008-07-30 04:16:00,213.96,213.96,213.935,213.95,12000000.0
2008-07-30 04:17:00,213.915,213.96,213.915,213.96,30400000.0
2008-07-30 04:18:00,213.95,213.98,213.905,213.95,156900000.0
2008-07-30 04:19:00,213.94,213.94,213.91,213.93,45400000.0
2008-07-30 04:20:00,213.94,213.95,213.94,213.95,14800000.0
2008-07-30 04:21:00,213.95,213.97,213.95,213.97,53400000.0
2008-07-30 04:22:00,213.98,213.99,213.98,213.98,28600000.0
2008-07-30 04:23:00,213.98,213.99,213.98,213.99,21000000.0
2008-07-30 04:24:00,213.99,214.0,213.97,214.0,41100000.0
2008-07-30 04:25:00,214.0,214.0,213.99,213.99,46000000.0
2008-07-30 04:26:00,213.99,214.0,213.98,213.99,49400000.0
2008-07-30 04:27:00,214.0,214.0,213.99,214.0,7000000.0
2008-07-30 04:28:00,214.0,214.005,213.98,213.98,41600000.0
2008-07-30 04:29:00,213.97,213.98,213.96,213.97,38300000.0
2008-07-30 04:30:00,213.96,213.96,213.96,213.96,5800000.0
2008-07-30 04:31:00,213.96,213.96,213.93,213.93,59300000.0
2008-07-30 04:32:00,213.93,213.94,213.87,213.93,97400000.0
2008-07-30 04:33:00,213.93,213.965,213.92,213.935,62900000.0
2008-07-30 04:34:00,213.94,213.96,213.93,213.94,32100000.0
2008-07-30 04:35:00,213.955,213.98,213.94,213.98,27600000.0
2008-07-30 04:36:00,213.99,214.02,213.99,214.02,49200000.0
2008-07-30 04:37:00,214.02,214.025,213.985,214.01,45700000.0
2008-07-30 04:38:00,214.01,214.02,213.99,213.99,68000000.0
2008-07-30 04:39:00,213.99,214.0,213.95,213.96,94300000.0
2008-07-30 04:40:00,213.96,213.995,213.96,213.98,62000000.0
2008-07-30 04:41:00,213.98,213.985,213.96,213.98,28300000.0
2008-07-30 04:42:00,213.98,213.99,213.98,213.98,35200000.0
2008-07-30 04:43:00,213.98,213.99,213.96,213.97,65200000.0
2008-07-30 04:44:00,213.961,213.993,213.896,213.932,12100000.0
2008-07-30 04:45:00,213.97,213.97,213.96,213.96,31700000.0
2008-07-30 04:46:00,213.96,213.96,213.94,213.95,47800000.0
2008-07-30 04:47:00,213.95,213.95,213.93,213.94,128600000.0
2008-07-30 04:48:00,213.93,213.97,213.93,213.96,43500000.0
2008-07-30 04:49:00,213.95,213.95,213.93,213.93,25600000.0
2008-07-30 04:50:00,213.936,213.936,213.884,213.885,20800000.0
2008-07-30 04:51:00,213.92,213.93,213.89,213.9,89800000.0
2008-07-30 04:52:00,213.915,213.94,213.88,213.93,54400000.0
2008-07-30 04:53:00,213.935,213.945,213.92,213.945,51900000.0
2008-07-30 04:54:00,213.94,213.95,213.94,213.94,8200000.0
2008-07-30 04:55:00,213.955,213.955,213.94,213.95,13400000.0
2008-07-30 04:56:00,213.95,213.955,213.94,213.95,14200000.0
2008-07-30 04:57:00,213.945,213.955,213.92,213.93,60400000.0
2008-07-30 04:58:00,213.93,213.94,213.93,213.94,13200000.0
2008-07-30 04:59:00,213.94,213.94,213.845,213.88,86200000.0
2008-07-30 05:00:00,213.89,213.9,213.865,213.88,26500000.0
2008-07-30 05:01:00,213.89,213.9,213.89,213.9,7400000.0
2008-07-30 05:02:00,213.9,213.9,213.88,213.88,37100000.0
2008-07-30 05:03:00,213.89,213.9,213.88,213.9,58400000.0
2008-07-30 05:04:00,213.91,213.93,213.91,213.93,66600000.0
2008-07-30 05:05:00,213.93,213.95,213.93,213.95,83600000.0
2008-07-30 05:06:00,213.95,213.965,213.94,213.94,61600000.0
2008-07-30 05:07:00,213.94,213.94,213.93,213.93,26500000.0
2008-07-30 05:08:00,213.93,213.945,213.93,213.93,49500000.0
2008-07-30 05:09:00,213.945,213.945,213.91,213.91,46800000.0
2008-07-30 05:10:00,213.91,213.92,213.9,213.91,60400000.0
2008-07-30 05:11:00,213.92,213.92,213.85,213.85,124700000.0
2008-07-30 05:12:00,213.85,213.87,213.805,213.83,53500000.0
2008-07-30 05:13:00,213.825,213.86,213.825,213.86,11700000.0
2008-07-30 05:14:00,213.86,213.87,213.85,213.86,21500000.0
2008-07-30 05:15:00,213.87,213.88,213.84,213.85,34100000.0
2008-07-30 05:16:00,213.84,213.85,213.84,213.85,7000000.0
2008-07-30 05:17:00,213.86,213.86,213.84,213.84,16700000.0
2008-07-30 05:18:00,213.815,213.83,213.815,213.82,5700000.0
2008-07-30 05:19:00,213.82,213.86,213.765,213.81,140100000.0
2008-07-30 05:20:00,213.8,213.82,213.795,213.8,59500000.0
2008-07-30 05:21:00,213.8,213.8,213.775,213.79,55500000.0
2008-07-30 05:22:00,213.78,213.78,213.78,213.78,4700000.0
2008-07-30 05:23:00,213.77,213.77,213.76,213.76,18800000.0
2008-07-30 05:24:00,213.76,213.77,213.75,213.77,12400000.0
2008-07-30 05:25:00,213.78,213.8,213.77,213.775,66700000.0
2008-07-30 05:26:00,213.775,213.775,213.76,213.76,13800000.0
2008-07-30 05:27:00,213.76,213.76,213.76,213.76,2700000.0
2008-07-30 05:28:00,213.77,213.78,213.75,213.76,63700000.0
2008-07-30 05:29:00,213.76,213.77,213.735,213.75,32100000.0
2008-07-30 05:30:00,213.75,213.77,213.75,213.77,29000000.0
2008-07-30 05:31:00,213.77,213.8,213.77,213.78,61400000.0
2008-07-30 05:32:00,213.78,213.82,213.78,213.8,51500000.0
2008-07-30 05:33:00,213.8,213.8,213.8,213.8,6400000.0
2008-07-30 05:34:00,213.8,213.82,213.8,213.8,76900000.0
2008-07-30 05:35:00,213.8,213.84,213.8,213.84,19900000.0
2008-07-30 05:36:00,213.83,213.83,213.83,213.83,3700000.0
2008-07-30 05:37:00,213.83,213.84,213.83,213.83,15100000.0
2008-07-30 05:38:00,213.84,213.84,213.78,213.82,66600000.0
2008-07-30 05:39:00,213.83,213.83,213.81,213.81,14700000.0
2008-07-30 05:40:00,213.81,213.82,213.8,213.81,47900000.0
2008-07-30 05:41:00,213.81,213.82,213.79,213.79,39800000.0
2008-07-30 05:42:00,213.8,213.82,213.8,213.82,19000000.0
2008-07-30 05:43:00,213.82,213.82,213.78,213.78,34600000.0
2008-07-30 05:44:00,213.78,213.79,213.75,213.765,94100000.0
2008-07-30 05:45:00,213.76,213.77,213.74,213.75,84800000.0
2008-07-30 05:46:00,213.74,213.745,213.72,213.73,40400000.0
2008-07-30 05:47:00,213.72,213.74,213.72,213.74,30400000.0
2008-07-30 05:48:00,213.74,213.74,213.74,213.74,2700000.0
2008-07-30 05:49:00,213.735,213.74,213.73,213.73,9400000.0
2008-07-30 05:50:00,213.74,213.78,213.74,213.77,50500000.0
2008-07-30 05:51:00,213.76,213.78,213.76,213.78,14200000.0
2008-07-30 05:52:00,213.79,213.825,213.79,213.81,77100000.0
2008-07-30 05:53:00,213.81,213.82,213.8,213.8,75000000.0
2008-07-30 05:54:00,213.81,213.81,213.755,213.8,48800000.0
2008-07-30 05:55:00,213.8,213.8,213.78,213.79,29200000.0
2008-07-30 05:56:00,213.79,213.8,213.78,213.79,29300000.0
2008-07-30 05:57:00,213.8,213.81,213.8,213.8,33300000.0
2008-07-30 05:58:00,213.8,213.82,213.8,213.82,44700000.0
2008-07-30 05:59:00,213.82,213.82,213.8,213.8,36000000.0
2008-07-30 06:00:00,213.8,213.82,213.8,213.82,39700000.0
2008-07-30 06:01:00,213.83,213.84,213.785,213.8,85300000.0
2008-07-30 06:02:00,213.8,213.82,213.765,213.8,97400000.0
2008-07-30 06:03:00,213.8,213.87,213.8,213.85,136700000.0
2008-07-30 06:04:00,213.85,213.88,213.825,213.88,95500000.0
2008-07-30 06:05:00,213.88,213.88,213.86,213.86,16500000.0
2008-07-30 06:06:00,213.85,213.905,213.85,213.905,43400000.0
2008-07-30 06:07:00,213.9,213.9,213.875,213.875,39700000.0
2008-07-30 06:08:00,213.86,213.875,213.81,213.82,59000000.0
2008-07-30 06:09:00,213.82,213.88,213.795,213.87,196600000.0
2008-07-30 06:10:00,213.86,213.86,213.83,213.85,77400000.0
2008-07-30 06:11:00,213.85,213.87,213.85,213.87,51500000.0
2008-07-30 06:12:00,213.87,213.87,213.86,213.86,47800000.0
2008-07-30 06:13:00,213.85,213.87,213.85,213.87,37400000.0
2008-07-30 06:14:00,213.86,213.87,213.85,213.87,78700000.0
2008-07-30 06:15:00,213.87,213.87,213.85,213.85,22300000.0
2008-07-30 06:16:00,213.85,213.875,213.825,213.83,134300000.0
2008-07-30 06:17:00,213.83,213.85,213.83,213.85,46800000.0
2008-07-30 06:18:00,213.825,213.86,213.825,213.86,57400000.0
2008-07-30 06:19:00,213.86,213.86,213.85,213.85,21900000.0
2008-07-30 06:20:00,213.85,213.85,213.85,213.85,2700000.0
2008-07-30 06:21:00,213.85,213.85,213.85,213.85,9100000.0
2008-07-30 06:22:00,213.865,213.89,213.85,213.89,125100000.0
2008-07-30 06:23:00,213.89,213.89,213.89,213.89,15500000.0
2008-07-30 06:24:00,213.89,213.9,213.89,213.89,46800000.0
2008-07-30 06:25:00,213.89,213.91,213.89,213.89,79500000.0
2008-07-30 06:26:00,213.89,213.9,213.89,213.9,18600000.0
2008-07-30 06:27:00,213.9,213.9,213.89,213.89,26100000.0
2008-07-30 06:28:00,213.89,213.905,213.89,213.89,20300000.0
2008-07-30 06:29:00,213.9,213.9,213.87,213.88,99400000.0
2008-07-30 06:30:00,213.88,213.89,213.87,213.89,29100000.0
2008-07-30 06:31:00,213.89,213.9,213.885,213.89,18900000.0
2008-07-30 06:32:00,213.89,213.905,213.88,213.89,27000000.0
2008-07-30 06:33:00,213.895,213.9,213.87,213.87,97900000.0
2008-07-30 06:34:00,213.885,213.885,213.865,213.88,52200000.0
2008-07-30 06:35:00,213.88,213.925,213.88,213.915,80900000.0
2008-07-30 06:36:00,213.9,213.9,213.9,213.9,30400000.0
2008-07-30 06:37:00,213.9,213.9,213.89,213.89,9100000.0
2008-07-30 06:38:00,213.9,213.9,213.89,213.89,5100000.0
2008-07-30 06:39:00,213.9,213.92,213.9,213.92,5000000.0
2008-07-30 06:40:00,213.865,213.905,213.865,213.895,10800000.0
2008-07-30 06:41:00,213.88,213.91,213.88,213.89,32200000.0
2008-07-30 06:42:00,213.89,213.9,213.89,213.89,29600000.0
2008-07-30 06:43:00,213.9,213.9,213.895,213.9,3000000.0
2008-07-30 06:44:00,213.9,213.9,213.865,213.88,59200000.0
2008-07-30 06:45:00,213.88,213.88,213.87,213.87,7500000.0
2008-07-30 06:46:00,213.88,213.89,213.88,213.88,29100000.0
2008-07-30 06:47:00,213.885,213.9,213.875,213.9,20500000.0
2008-07-30 06:48:00,213.9,213.94,213.895,213.94,78900000.0
2008-07-30 06:49:00,213.93,213.95,213.93,213.95,49600000.0
2008-07-30 06:50:00,213.95,213.95,213.95,213.95,2700000.0
2008-07-30 06:51:00,213.935,213.94,213.935,213.94,7000000.0
2008-07-30 06:52:00,213.93,213.955,213.92,213.93,87300000.0
2008-07-30 06:53:00,213.93,213.94,213.92,213.93,65300000.0
2008-07-30 06:54:00,213.94,213.95,213.93,213.935,31000000.0
2008-07-30 06:55:00,213.93,213.94,213.93,213.93,16500000.0
2008-07-30 06:56:00,213.93,213.94,213.915,213.93,53200000.0
2008-07-30 06:57:00,213.93,213.95,213.93,213.95,16200000.0
2008-07-30 06:58:00,213.95,213.965,213.95,213.96,13500000.0
2008-07-30 06:59:00,213.97,213.98,213.96,213.96,18900000.0
2008-07-30 07:00:00,213.96,213.96,213.9,213.93,138200000.0
2008-07-30 07:01:00,213.94,213.95,213.925,213.925,26800000.0
2008-07-30 07:02:00,213.93,213.95,213.93,213.95,17200000.0
2008-07-30 07:03:00,213.95,213.95,213.93,213.94,42800000.0
2008-07-30 07:04:00,213.95,214.01,213.95,213.98,109900000.0
2008-07-30 07:05:00,213.99,214.03,213.99,214.03,72200000.0
2008-07-30 07:06:00,214.03,214.03,213.995,214.02,93700000.0
2008-07-30 07:07:00,214.02,214.04,213.975,213.98,129800000.0
2008-07-30 07:08:00,213.98,213.98,213.97,213.97,8700000.0
2008-07-30 07:09:00,213.96,213.96,213.95,213.95,8400000.0
2008-07-30 07:10:00,213.95,213.95,213.93,213.93,14400000.0
2008-07-30 07:11:00,213.94,213.94,213.94,213.94,8400000.0
2008-07-30 07:12:00,213.94,213.95,213.93,213.95,50100000.0
2008-07-30 07:13:00,213.95,213.98,213.93,213.97,82200000.0
2008-07-30 07:14:00,213.96,214.0,213.96,213.97,22800000.0
2008-07-30 07:15:00,213.97,213.97,213.96,213.96,11100000.0
2008-07-30 07:16:00,213.96,213.96,213.95,213.96,10100000.0
2008-07-30 07:17:00,213.96,213.98,213.96,213.98,32200000.0
2008-07-30 07:18:00,213.97,213.97,213.935,213.945,24300000.0
2008-07-30 07:19:00,213.96,213.96,213.94,213.94,11500000.0
2008-07-30 07:20:00,213.95,213.96,213.94,213.94,23200000.0
2008-07-30 07:21:00,213.95,213.97,213.95,213.97,11100000.0
2008-07-30 07:22:00,213.96,213.99,213.96,213.99,42700000.0
2008-07-30 07:23:00,213.99,214.02,213.975,214.0,114700000.0
2008-07-30 07:24:00,214.0,214.0,213.98,213.99,42700000.0
2008-07-30 07:25:00,214.0,214.0,213.98,213.99,54200000.0
2008-07-30 07:26:00,213.99,213.99,213.955,213.97,32300000.0
2008-07-30 07:27:00,213.96,213.965,213.95,213.95,45100000.0
2008-07-30 07:28:00,213.96,213.96,213.96,213.96,1000000.0
2008-07-30 07:29:00,213.95,213.95,213.95,213.95,2700000.0
2008-07-30 07:30:00,213.95,214.0,213.95,214.0,47700000.0
2008-07-30 07:31:00,214.0,214.0,213.99,214.0,61100000.0
2008-07-30 07:32:00,213.99,214.01,213.99,214.0,42500000.0
2008-07-30 07:33:00,214.0,214.03,214.0,214.02,37100000.0
2008-07-30 07:34:00,214.02,214.04,214.02,214.02,44300000.0
2008-07-30 07:35:00,214.02,214.02,213.99,213.99,67600000.0
2008-07-30 07:36:00,213.99,214.0,213.99,213.99,5100000.0
2008-07-30 07:37:00,213.99,214.015,213.975,213.995,30600000.0
2008-07-30 07:38:00,214.0,214.03,214.0,214.03,32500000.0
2008-07-30 07:39:00,214.02,214.05,214.0,214.05,53400000.0
2008-07-30 07:40:00,214.05,214.05,214.02,214.03,28700000.0
2008-07-30 07:41:00,214.04,214.05,214.03,214.05,67300000.0
2008-07-30 07:42:00,214.05,214.07,214.03,214.07,61300000.0
2008-07-30 07:43:00,214.07,214.1,214.03,214.08,104900000.0
2008-07-30 07:44:00,214.095,214.1,214.05,214.05,83700000.0
2008-07-30 07:45:00,214.05,214.055,214.0,214.03,93500000.0
2008-07-30 07:46:00,214.045,214.075,214.045,214.075,73100000.0
2008-07-30 07:47:00,214.06,214.085,214.055,214.06,116300000.0
2008-07-30 07:48:00,214.06,214.095,214.055,214.095,57600000.0
2008-07-30 07:49:00,214.1,214.1,214.05,214.05,113700000.0
2008-07-30 07:50:00,214.06,214.08,213.835,213.85,246200000.0
2008-07-30 07:51:00,213.86,213.89,213.83,213.88,212200000.0
2008-07-30 07:52:00,213.88,213.9,213.835,213.89,169500000.0
2008-07-30 07:53:00,213.89,213.94,213.885,213.89,176000000.0
2008-07-30 07:54:00,213.89,213.91,213.845,213.88,148000000.0
2008-07-30 07:55:00,213.88,213.9,213.855,213.9,99500000.0
2008-07-30 07:56:00,213.9,213.9,213.84,213.84,60100000.0
2008-07-30 07:57:00,213.83,213.85,213.78,213.785,114800000.0
2008-07-30 07:58:00,213.795,213.81,213.715,213.78,101700000.0
2008-07-30 07:59:00,213.78,213.82,213.74,213.8,89000000.0
2008-07-30 08:00:00,213.8,213.825,213.78,213.81,69900000.0
2008-07-30 08:01:00,213.82,213.895,213.82,213.88,74000000.0
2008-07-30 08:02:00,213.87,213.895,213.85,213.87,183800000.0
2008-07-30 08:03:00,213.87,213.88,213.84,213.87,98100000.0
2008-07-30 08:04:00,213.88,213.975,213.88,213.93,189800000.0
2008-07-30 08:05:00,213.92,213.94,213.89,213.92,87700000.0
2008-07-30 08:06:00,213.92,213.92,213.87,213.91,136200000.0
2008-07-30 08:07:00,213.91,213.925,213.82,213.825,171800000.0
2008-07-30 08:08:00,213.81,213.85,213.78,213.835,141400000.0
2008-07-30 08:09:00,213.83,213.88,213.805,213.87,170600000.0
2008-07-30 08:10:00,213.87,213.99,213.865,213.96,243800000.0
2008-07-30 08:11:00,213.975,213.975,213.92,213.93,238700000.0
2008-07-30 08:12:00,213.93,213.955,213.91,213.93,102000000.0
2008-07-30 08:13:00,213.925,213.93,213.865,213.91,144500000.0
2008-07-30 08:14:00,213.92,213.92,213.81,213.84,175000000.0
2008-07-30 08:15:00,213.84,213.905,213.84,213.905,102800000.0
2008-07-30 08:16:00,213.905,213.97,213.875,213.97,207200000.0
2008-07-30 08:17:00,213.97,214.01,213.955,213.965,242100000.0
2008-07-30 08:18:00,213.965,213.985,213.84,213.86,263700000.0
2008-07-30 08:19:00,213.86,213.86,213.77,213.855,201000000.0
2008-07-30 08:20:00,213.855,213.895,213.81,213.87,243200000.0
2008-07-30 08:21:00,213.86,213.94,213.86,213.935,153000000.0
2008-07-30 08:22:00,213.93,213.93,213.825,213.88,215000000.0
2008-07-30 08:23:00,213.88,213.905,213.845,213.87,223400000.0
2008-07-30 08:24:00,213.87,213.88,213.805,213.81,169600000.0
2008-07-30 08:25:00,213.81,213.82,213.76,213.77,92550000.0
2008-07-30 08:26:00,213.78,213.81,213.77,213.8,76400000.0
2008-07-30 08:27:00,213.79,213.81,213.71,213.75,198900000.0
2008-07-30 08:28:00,213.75,213.76,213.705,213.745,80000000.0
2008-07-30 08:29:00,213.74,213.82,213.735,213.81,188300000.0
2008-07-30 08:30:00,213.81,213.895,213.81,213.86,201300000.0
2008-07-30 08:31:00,213.88,213.93,213.865,213.89,163800000.0
2008-07-30 08:32:00,213.89,213.92,213.88,213.91,79300000.0
2008-07-30 08:33:00,213.92,213.94,213.84,213.87,151700000.0
2008-07-30 08:34:00,213.87,213.87,213.735,213.75,203900000.0
2008-07-30 08:35:00,213.75,213.835,213.725,213.82,313900000.0
2008-07-30 08:36:00,213.83,213.84,213.75,213.765,252800000.0
2008-07-30 08:37:00,213.75,213.83,213.725,213.79,217300000.0
2008-07-30 08:38:00,213.78,213.785,213.72,213.76,148600000.0
2008-07-30 08:39:00,213.76,213.81,213.72,213.785,215900000.0
2008-07-30 08:40:00,213.79,213.81,213.715,213.81,180900000.0
2008-07-30 08:41:00,213.8,213.835,213.76,213.77,104900000.0
2008-07-30 08:42:00,213.78,213.815,213.77,213.81,122600000.0
2008-07-30 08:43:00,213.825,213.83,213.8,213.81,75800000.0
2008-07-30 08:44:00,213.8,213.825,213.76,213.825,100600000.0
2008-07-30 08:45:00,213.825,213.825,213.78,213.8,97400000.0
2008-07-30 08:46:00,213.785,213.8,213.76,213.78,96800000.0
2008-07-30 08:47:00,213.78,213.825,213.755,213.825,153600000.0
2008-07-30 08:48:00,213.83,213.84,213.78,213.825,169200000.0
2008-07-30 08:49:00,213.825,213.825,213.775,213.815,129600000.0
2008-07-30 08:50:00,213.82,213.825,213.81,213.82,88200000.0
2008-07-30 08:51:00,213.815,213.855,213.8,213.845,90600000.0
2008-07-30 08:52:00,213.835,213.865,213.795,213.855,107500000.0
2008-07-30 08:53:00,213.86,213.86,213.8,213.82,279900000.0
2008-07-30 08:54:00,213.82,213.835,213.8,213.82,113700000.0
2008-07-30 08:55:00,213.82,213.87,213.795,213.87,171700000.0
2008-07-30 08:56:00,213.88,213.93,213.82,213.83,211500000.0
2008-07-30 08:57:00,213.835,213.845,213.795,213.825,219100000.0
2008-07-30 08:58:00,213.81,213.825,213.745,213.77,157100000.0
2008-07-30 08:59:00,213.755,213.8,213.755,213.78,114500000.0
2008-07-30 09:00:00,213.78,213.835,213.755,213.82,217300000.0
2008-07-30 09:01:00,213.82,213.84,213.785,213.82,123600000.0
2008-07-30 09:02:00,213.81,213.915,213.81,213.91,217900000.0
2008-07-30 09:03:00,213.91,213.96,213.83,213.85,237720000.0
2008-07-30 09:04:00,213.85,213.85,213.8,213.815,179300000.0
2008-07-30 09:05:00,213.815,213.815,213.72,213.79,225400000.0
2008-07-30 09:06:00,213.795,213.85,213.78,213.84,205200000.0
2008-07-30 09:07:00,213.84,213.915,213.825,213.89,262800000.0
2008-07-30 09:08:00,213.88,213.96,213.875,213.96,251100000.0
2008-07-30 09:09:00,213.96,213.99,213.905,213.94,203900000.0
2008-07-30 09:10:00,213.93,213.97,213.91,213.94,260500000.0
2008-07-30 09:11:00,213.945,213.95,213.855,213.855,238100000.0
2008-07-30 09:12:00,213.865,213.87,213.83,213.84,198200000.0
2008-07-30 09:13:00,213.84,213.865,213.79,213.83,249700000.0
2008-07-30 09:14:00,213.83,213.89,213.82,213.89,301700000.0
2008-07-30 09:15:00,213.89,213.89,213.84,213.85,234800000.0
2008-07-30 09:16:00,213.85,213.99,213.85,213.99,214700000.0
2008-07-30 09:17:00,213.995,213.995,213.87,213.91,215800000.0
2008-07-30 09:18:00,213.91,213.95,213.84,213.855,305500000.0
2008-07-30 09:19:00,213.855,213.87,213.81,213.82,155000000.0
2008-07-30 09:20:00,213.82,213.85,213.79,213.84,222000000.0
2008-07-30 09:21:00,213.855,213.88,213.84,213.88,161500000.0
2008-07-30 09:22:00,213.875,213.9,213.83,213.84,428799999.0
2008-07-30 09:23:00,213.84,213.84,213.785,213.81,192500000.0
2008-07-30 09:24:00,213.81,213.83,213.78,213.81,160200000.0
2008-07-30 09:25:00,213.81,213.835,213.795,213.795,64000000.0
2008-07-30 09:26:00,213.795,213.825,213.775,213.8,128700000.0
2008-07-30 09:27:00,213.795,213.81,213.745,213.8,192400000.0
2008-07-30 09:28:00,213.79,213.81,213.76,213.78,207900000.0
2008-07-30 09:29:00,213.795,213.84,213.785,213.82,126200000.0
2008-07-30 09:30:00,213.82,213.87,213.82,213.86,92300000.0
2008-07-30 09:31:00,213.86,213.86,213.795,213.82,144800000.0
2008-07-30 09:32:00,213.81,213.86,213.81,213.85,158100000.0
2008-07-30 09:33:00,213.84,213.86,213.815,213.82,99600000.0
2008-07-30 09:34:00,213.835,213.835,213.785,213.82,144400000.0
2008-07-30 09:35:00,213.82,213.86,213.78,213.78,191400000.0
2008-07-30 09:36:00,213.795,213.815,213.765,213.81,109800000.0
2008-07-30 09:37:00,213.81,213.85,213.81,213.84,55500000.0
2008-07-30 09:38:00,213.84,213.86,213.84,213.845,39600000.0
2008-07-30 09:39:00,213.85,213.855,213.84,213.845,13000000.0
2008-07-30 09:40:00,213.84,213.845,213.81,213.83,88200000.0
2008-07-30 09:41:00,213.83,213.84,213.8,213.815,212100000.0
2008-07-30 09:42:00,213.815,213.825,213.745,213.745,265700000.0
2008-07-30 09:43:00,213.75,213.83,213.7,213.79,199500000.0
2008-07-30 09:44:00,213.8,213.86,213.785,213.82,132500000.0
2008-07-30 09:45:00,213.82,213.845,213.76,213.775,147400000.0
2008-07-30 09:46:00,213.765,213.79,213.75,213.76,53000000.0
2008-07-30 09:47:00,213.765,213.85,213.755,213.85,101200000.0
2008-07-30 09:48:00,213.86,213.86,213.815,213.83,83100000.0
2008-07-30 09:49:00,213.83,213.84,213.81,213.84,44500000.0
2008-07-30 09:50:00,213.84,213.855,213.815,213.835,82400000.0
2008-07-30 09:51:00,213.82,213.835,213.795,213.82,87700000.0
2008-07-30 09:52:00,213.815,213.825,213.8,213.825,26600000.0
2008-07-30 09:53:00,213.82,213.825,213.8,213.815,26800000.0
2008-07-30 09:54:00,213.81,213.85,213.785,213.84,100700000.0
2008-07-30 09:55:00,213.85,213.865,213.815,213.85,165700000.0
2008-07-30 09:56:00,213.85,213.89,213.825,213.89,242500000.0
2008-07-30 09:57:00,213.875,213.92,213.85,213.91,254300000.0
2008-07-30 09:58:00,213.91,213.93,213.89,213.93,131100000.0
2008-07-30 09:59:00,213.915,213.97,213.915,213.97,44100000.0
2008-07-30 10:00:00,213.98,214.0,213.94,213.97,199200000.0
2008-07-30 10:01:00,213.97,214.025,213.925,214.015,374300000.0
2008-07-30 10:02:00,214.025,214.04,213.975,214.01,279300000.0
2008-07-30 10:03:00,214.02,214.02,213.965,213.995,176000000.0
2008-07-30 10:04:00,213.985,214.0,213.945,213.965,175400000.0
2008-07-30 10:05:00,213.96,213.99,213.93,213.965,146100000.0
2008-07-30 10:06:00,213.95,213.965,213.92,213.955,165300000.0
2008-07-30 10:07:00,213.96,213.96,213.91,213.91,150600000.0
2008-07-30 10:08:00,213.91,213.95,213.9,213.92,133500000.0
2008-07-30 10:09:00,213.92,213.965,213.92,213.93,112300000.0
2008-07-30 10:10:00,213.92,213.985,213.915,213.975,177300000.0
2008-07-30 10:11:00,213.975,213.985,213.925,213.93,173100000.0
2008-07-30 10:12:00,213.93,213.945,213.91,213.91,60600000.0
2008-07-30 10:13:00,213.925,213.93,213.895,213.91,45200000.0
2008-07-30 10:14:00,213.9,213.93,213.89,213.915,122000000.0
2008-07-30 10:15:00,213.92,213.95,213.895,213.95,146500000.0
2008-07-30 10:16:00,213.95,213.985,213.89,213.96,215000000.0
2008-07-30 10:17:00,213.96,213.985,213.92,213.92,133800000.0
2008-07-30 10:18:00,213.92,213.94,213.915,213.94,109400000.0
2008-07-30 10:19:00,213.935,213.975,213.925,213.97,83100000.0
2008-07-30 10:20:00,213.97,213.99,213.92,213.94,194500000.0
2008-07-30 10:21:00,213.95,213.97,213.905,213.935,107300000.0
2008-07-30 10:22:00,213.915,213.94,213.905,213.925,187100000.0
2008-07-30 10:23:00,213.925,213.935,213.895,213.91,106500000.0
2008-07-30 10:24:00,213.91,213.935,213.91,213.92,29500000.0
2008-07-30 10:25:00,213.92,213.955,213.91,213.93,127600000.0
2008-07-30 10:26:00,213.92,213.955,213.89,213.95,159400000.0
2008-07-30 10:27:00,213.95,213.965,213.905,213.94,105100000.0
2008-07-30 10:28:00,213.94,213.97,213.92,213.94,161500000.0
2008-07-30 10:29:00,213.94,213.98,213.93,213.93,154200000.0
2008-07-30 10:30:00,213.93,213.94,213.88,213.88,219800000.0
2008-07-30 10:31:00,213.89,213.91,213.87,213.895,147400000.0
2008-07-30 10:32:00,213.88,213.895,213.845,213.88,189400000.0
2008-07-30 10:33:00,213.895,214.0,213.88,213.975,179600000.0
2008-07-30 10:34:00,213.975,213.975,213.91,213.95,170300000.0
2008-07-30 10:35:00,213.95,213.97,213.91,213.94,83200000.0
2008-07-30 10:36:00,213.94,213.985,213.94,213.96,193800000.0
2008-07-30 10:37:00,213.96,213.99,213.9,213.91,148600000.0
2008-07-30 10:38:00,213.91,213.935,213.875,213.875,142600000.0
2008-07-30 10:39:00,213.88,213.94,213.875,213.9,155700000.0
2008-07-30 10:40:00,213.9,213.965,213.9,213.94,207500000.0
2008-07-30 10:41:00,213.95,213.98,213.92,213.93,125400000.0
2008-07-30 10:42:00,213.92,213.94,213.91,213.91,53400000.0
2008-07-30 10:43:00,213.92,213.94,213.905,213.91,100900000.0
2008-07-30 10:44:00,213.92,213.92,213.89,213.91,52300000.0
2008-07-30 10:45:00,213.915,213.915,213.855,213.855,93800000.0
2008-07-30 10:46:00,213.855,213.86,213.84,213.84,54200000.0
2008-07-30 10:47:00,213.84,213.85,213.83,213.85,74600000.0
2008-07-30 10:48:00,213.855,213.87,213.84,213.85,107700000.0
2008-07-30 10:49:00,213.85,213.895,213.83,213.85,136800000.0
2008-07-30 10:50:00,213.85,213.85,213.805,213.83,221800000.0
2008-07-30 10:51:00,213.83,213.86,213.815,213.85,195800000.0
2008-07-30 10:52:00,213.85,213.87,213.82,213.83,177700000.0
2008-07-30 10:53:00,213.83,213.835,213.805,213.805,101600000.0
2008-07-30 10:54:00,213.8,213.81,213.77,213.8,175400000.0
2008-07-30 10:55:00,213.79,213.83,213.78,213.82,183500000.0
2008-07-30 10:56:00,213.81,213.83,213.8,213.83,100500000.0
2008-07-30 10:57:00,213.82,213.86,213.805,213.83,99900000.0
2008-07-30 10:58:00,213.85,213.9,213.815,213.885,209100000.0
2008-07-30 10:59:00,213.89,213.89,213.855,213.865,184100000.0
2008-07-30 11:00:00,213.88,213.91,213.83,213.88,289600000.0
2008-07-30 11:01:00,213.88,213.895,213.805,213.805,190500000.0
2008-07-30 11:02:00,213.815,213.83,213.725,213.83,405200000.0
2008-07-30 11:03:00,213.83,213.835,213.775,213.79,223500000.0
2008-07-30 11:04:00,213.78,213.785,213.715,213.715,183100000.0
2008-07-30 11:05:00,213.715,213.72,213.68,213.71,198000000.0
2008-07-30 11:06:00,213.7,213.72,213.675,213.685,160500000.0
2008-07-30 11:07:00,213.705,213.765,213.705,213.75,177000000.0
2008-07-30 11:08:00,213.75,213.77,213.73,213.77,181800000.0
2008-07-30 11:09:00,213.785,213.795,213.735,213.795,128800000.0
2008-07-30 11:10:00,213.8,213.82,213.765,213.77,213600000.0
2008-07-30 11:11:00,213.77,213.81,213.71,213.75,270000000.0
2008-07-30 11:12:00,213.75,213.75,213.67,213.75,212200000.0
2008-07-30 11:13:00,213.74,213.75,213.675,213.71,156900000.0
2008-07-30 11:14:00,213.72,213.73,213.645,213.66,174400000.0
2008-07-30 11:15:00,213.655,213.695,213.625,213.66,170100000.0
2008-07-30 11:16:00,213.66,213.72,213.66,213.67,162800000.0
2008-07-30 11:17:00,213.67,213.69,213.64,213.645,198200000.0
2008-07-30 11:18:00,213.65,213.66,213.605,213.61,141200000.0
2008-07-30 11:19:00,213.61,213.67,213.585,213.66,162200000.0
2008-07-30 11:20:00,213.65,213.68,213.62,213.68,159800000.0
2008-07-30 11:21:00,213.685,213.73,213.635,213.69,166200000.0
2008-07-30 11:22:00,213.69,213.7,213.665,213.69,121500000.0
2008-07-30 11:23:00,213.705,213.745,213.69,213.705,145900000.0
2008-07-30 11:24:00,213.72,213.75,213.7,213.72,128000000.0
2008-07-30 11:25:00,213.72,213.725,213.675,213.715,111100000.0
2008-07-30 11:26:00,213.72,213.72,213.69,213.72,74500000.0
2008-07-30 11:27:00,213.72,213.72,213.675,213.68,73700000.0
2008-07-30 11:28:00,213.69,213.71,213.645,213.665,148200000.0
2008-07-30 11:29:00,213.67,213.675,213.64,213.66,158000000.0
2008-07-30 11:30:00,213.66,213.69,213.64,213.675,246500000.0
2008-07-30 11:31:00,213.69,213.75,213.675,213.73,199800000.0
2008-07-30 11:32:00,213.73,213.74,213.605,213.61,181900000.0
2008-07-30 11:33:00,213.61,213.66,213.595,213.64,193400000.0
2008-07-30 11:34:00,213.655,213.655,213.62,213.635,87200000.0
2008-07-30 11:35:00,213.65,213.695,213.635,213.66,171600000.0
2008-07-30 11:36:00,213.65,213.69,213.62,213.68,104600000.0
2008-07-30 11:37:00,213.68,213.68,213.605,213.605,153500000.0
2008-07-30 11:38:00,213.62,213.65,213.575,213.65,195400000.0
2008-07-30 11:39:00,213.65,213.78,213.645,213.78,277800000.0
2008-07-30 11:40:00,213.78,213.82,213.755,213.82,192200000.0
2008-07-30 11:41:00,213.805,213.82,213.775,213.8,102800000.0
2008-07-30 11:42:00,213.81,213.81,213.735,213.745,242800000.0
2008-07-30 11:43:00,213.75,213.86,213.74,213.85,226300000.0
2008-07-30 11:44:00,213.84,213.895,213.825,213.89,204900000.0
2008-07-30 11:45:00,213.89,213.89,213.805,213.82,169600000.0
2008-07-30 11:46:00,213.82,213.86,213.79,213.86,241200000.0
2008-07-30 11:47:00,213.86,213.87,213.8,213.8,255600000.0
2008-07-30 11:48:00,213.775,213.88,213.75,213.88,233300000.0
2008-07-30 11:49:00,213.88,213.89,213.8,213.88,241100000.0
2008-07-30 11:50:00,213.88,213.92,213.83,213.87,222800000.0
2008-07-30 11:51:00,213.895,213.895,213.84,213.86,131300000.0
2008-07-30 11:52:00,213.86,213.86,213.765,213.765,143100000.0
2008-07-30 11:53:00,213.785,213.82,213.75,213.755,192200000.0
2008-07-30 11:54:00,213.76,213.79,213.75,213.78,149800000.0
2008-07-30 11:55:00,213.78,213.79,213.77,213.79,122500000.0
2008-07-30 11:56:00,213.79,213.83,213.775,213.81,185700000.0
2008-07-30 11:57:00,213.81,213.83,213.745,213.77,155800000.0
2008-07-30 11:58:00,213.77,213.775,213.72,213.74,134600000.0
2008-07-30 11:59:00,213.74,213.76,213.705,213.72,150600000.0
2008-07-30 12:00:00,213.73,213.77,213.73,213.77,58500000.0
2008-07-30 12:01:00,213.77,213.77,213.725,213.76,107700000.0
2008-07-30 12:02:00,213.76,213.77,213.72,213.72,98700000.0
2008-07-30 12:03:00,213.72,213.76,213.72,213.73,155600000.0
2008-07-30 12:04:00,213.73,213.77,213.72,213.76,214800000.0
2008-07-30 12:05:00,213.76,213.76,213.71,213.73,117400000.0
2008-07-30 12:06:00,213.73,213.735,213.67,213.68,69100000.0
2008-07-30 12:07:00,213.67,213.68,213.625,213.64,57800000.0
2008-07-30 12:08:00,213.655,213.7,213.65,213.665,74800000.0
2008-07-30 12:09:00,213.66,213.7,213.645,213.7,102800000.0
2008-07-30 12:10:00,213.7,213.72,213.675,213.68,115400000.0
2008-07-30 12:11:00,213.68,213.705,213.615,213.63,187700000.0
2008-07-30 12:12:00,213.635,213.67,213.61,213.61,160400000.0
2008-07-30 12:13:00,213.62,213.64,213.6,213.62,140700000.0
2008-07-30 12:14:00,213.62,213.66,213.6,213.61,151700000.0
2008-07-30 12:15:00,213.61,213.61,213.59,213.59,51500000.0
2008-07-30 12:16:00,213.58,213.6,213.565,213.57,87500000.0
2008-07-30 12:17:00,213.57,213.58,213.505,213.505,224000000.0
2008-07-30 12:18:00,213.505,213.585,213.5,213.57,167800000.0
2008-07-30 12:19:00,213.575,213.58,213.535,213.535,102000000.0
2008-07-30 12:20:00,213.535,213.56,213.52,213.54,150100000.0
2008-07-30 12:21:00,213.54,213.54,213.505,213.52,222900000.0
2008-07-30 12:22:00,213.52,213.525,213.495,213.505,118300000.0
2008-07-30 12:23:00,213.505,213.52,213.485,213.51,189200000.0
2008-07-30 12:24:00,213.52,213.525,213.49,213.49,210500000.0
2008-07-30 12:25:00,213.5,213.52,213.47,213.5,175700000.0
2008-07-30 12:26:00,213.5,213.51,213.48,213.49,123800000.0
2008-07-30 12:27:00,213.49,213.49,213.415,213.44,164100000.0
2008-07-30 12:28:00,213.44,213.47,213.44,213.47,92800000.0
2008-07-30 12:29:00,213.47,213.47,213.445,213.46,70700000.0
2008-07-30 12:30:00,213.47,213.47,213.4,213.425,178600000.0
2008-07-30 12:31:00,213.43,213.46,213.42,213.445,106300000.0
2008-07-30 12:32:00,213.45,213.46,213.39,213.39,110900000.0
2008-07-30 12:33:00,213.39,213.43,213.39,213.42,137900000.0
2008-07-30 12:34:00,213.415,213.42,213.385,213.41,100700000.0
2008-07-30 12:35:00,213.42,213.44,213.41,213.44,126100000.0
2008-07-30 12:36:00,213.445,213.47,213.42,213.47,151500000.0
2008-07-30 12:37:00,213.46,213.475,213.41,213.43,188900000.0
2008-07-30 12:38:00,213.43,213.46,213.385,213.41,198200000.0
2008-07-30 12:39:00,213.41,213.41,213.38,213.39,114200000.0
2008-07-30 12:40:00,213.4,213.4,213.325,213.335,176400000.0
2008-07-30 12:41:00,213.325,213.335,213.3,213.3,84000000.0
2008-07-30 12:42:00,213.3,213.34,213.285,213.315,135600000.0
2008-07-30 12:43:00,213.32,213.32,213.265,213.27,160300000.0
2008-07-30 12:44:00,213.27,213.35,213.26,213.335,172400000.0
2008-07-30 12:45:00,213.35,213.37,213.31,213.31,128400000.0
2008-07-30 12:46:00,213.33,213.36,213.315,213.35,169100000.0
2008-07-30 12:47:00,213.36,213.36,213.275,213.29,121300000.0
2008-07-30 12:48:00,213.305,213.31,213.27,213.31,79900000.0
2008-07-30 12:49:00,213.31,213.32,213.27,213.31,133300000.0
2008-07-30 12:50:00,213.31,213.315,213.27,213.3,143800000.0
2008-07-30 12:51:00,213.31,213.31,213.255,213.28,118800000.0
2008-07-30 12:52:00,213.29,213.32,213.28,213.32,73700000.0
2008-07-30 12:53:00,213.32,213.38,213.32,213.38,64800000.0
2008-07-30 12:54:00,213.37,213.52,213.37,213.48,110300000.0
2008-07-30 12:55:00,213.48,213.545,213.475,213.5,189700000.0
2008-07-30 12:56:00,213.495,213.51,213.47,213.47,58300000.0
2008-07-30 12:57:00,213.47,213.47,213.38,213.38,257500000.0
2008-07-30 12:58:00,213.38,213.41,213.36,213.38,141700000.0
2008-07-30 12:59:00,213.38,213.41,213.33,213.39,235200000.0
2008-07-30 13:00:00,213.4,213.4,213.355,213.38,203800000.0
2008-07-30 13:01:00,213.38,213.4,213.36,213.375,143300000.0
2008-07-30 13:02:00,213.36,213.395,213.36,213.38,145300000.0
2008-07-30 13:03:00,213.38,213.4,213.37,213.4,99000000.0
2008-07-30 13:04:00,213.39,213.405,213.37,213.4,159400000.0
2008-07-30 13:05:00,213.395,213.4,213.345,213.39,161500000.0
2008-07-30 13:06:00,213.39,213.43,213.38,213.38,150100000.0
2008-07-30 13:07:00,213.38,213.43,213.38,213.41,67200000.0
2008-07-30 13:08:00,213.41,213.425,213.39,213.41,144300000.0
2008-07-30 13:09:00,213.4,213.41,213.35,213.37,78500000.0
2008-07-30 13:10:00,213.375,213.4,213.365,213.39,124800000.0
2008-07-30 13:11:00,213.38,213.42,213.365,213.405,189400000.0
2008-07-30 13:12:00,213.4,213.46,213.39,213.46,188900000.0
2008-07-30 13:13:00,213.46,213.53,213.45,213.53,199200000.0
2008-07-30 13:14:00,213.54,213.55,213.465,213.51,166200000.0
2008-07-30 13:15:00,213.52,213.58,213.495,213.57,248900000.0
2008-07-30 13:16:00,213.58,213.58,213.525,213.525,41300000.0
2008-07-30 13:17:00,213.535,213.55,213.52,213.54,61900000.0
2008-07-30 13:18:00,213.54,213.55,213.475,213.48,194500000.0
2008-07-30 13:19:00,213.49,213.5,213.48,213.48,89700000.0
2008-07-30 13:20:00,213.455,213.465,213.45,213.45,15300000.0
2008-07-30 13:21:00,213.44,213.44,213.44,213.44,15900000.0
2008-07-30 13:22:00,213.44,213.45,213.37,213.385,96500000.0
2008-07-30 13:23:00,213.37,213.4,213.37,213.39,62600000.0
2008-07-30 13:24:00,213.39,213.395,213.375,213.38,63800000.0
2008-07-30 13:25:00,213.395,213.42,213.38,213.4,144500000.0
2008-07-30 13:26:00,213.39,213.405,213.38,213.4,251400000.0
2008-07-30 13:27:00,213.41,213.465,213.4,213.43,167200000.0
2008-07-30 13:28:00,213.43,213.46,213.42,213.44,95800000.0
2008-07-30 13:29:00,213.455,213.52,213.45,213.51,146900000.0
2008-07-30 13:30:00,213.52,213.52,213.49,213.49,40500000.0
2008-07-30 13:31:00,213.5,213.51,213.44,213.47,156100000.0
2008-07-30 13:32:00,213.47,213.51,213.465,213.465,104400000.0
2008-07-30 13:33:00,213.46,213.495,213.46,213.46,67200000.0
2008-07-30 13:34:00,213.46,213.48,213.46,213.48,73500000.0
2008-07-30 13:35:00,213.48,213.54,213.48,213.54,116000000.0
2008-07-30 13:36:00,213.54,213.54,213.45,213.465,112600000.0
2008-07-30 13:37:00,213.45,213.475,213.405,213.46,180500000.0
2008-07-30 13:38:00,213.46,213.53,213.445,213.53,135700000.0
2008-07-30 13:39:00,213.52,213.56,213.505,213.53,130300000.0
2008-07-30 13:40:00,213.505,213.54,213.5,213.52,115400000.0
2008-07-30 13:41:00,213.52,213.535,213.505,213.51,81100000.0
2008-07-30 13:42:00,213.5,213.54,213.5,213.52,88700000.0
2008-07-30 13:43:00,213.51,213.52,213.485,213.51,58600000.0
2008-07-30 13:44:00,213.51,213.545,213.5,213.51,68000000.0
2008-07-30 13:45:00,213.535,213.575,213.515,213.565,168100000.0
2008-07-30 13:46:00,213.58,213.59,213.545,213.585,87700000.0
2008-07-30 13:47:00,213.585,213.585,213.53,213.54,48800000.0
2008-07-30 13:48:00,213.53,213.58,213.52,213.57,91400000.0
2008-07-30 13:49:00,213.56,213.62,213.56,213.62,139600000.0
2008-07-30 13:50:00,213.62,213.66,213.585,213.64,242200000.0
2008-07-30 13:51:00,213.64,213.69,213.61,213.69,144400000.0
2008-07-30 13:52:00,213.7,213.72,213.675,213.71,113200000.0
2008-07-30 13:53:00,213.68,213.71,213.635,213.67,78600000.0
2008-07-30 13:54:00,213.67,213.68,213.655,213.675,70800000.0
2008-07-30 13:55:00,213.67,213.68,213.665,213.67,29500000.0
2008-07-30 13:56:00,213.67,213.68,213.655,213.655,94300000.0
2008-07-30 13:57:00,213.65,213.675,213.65,213.67,41900000.0
2008-07-30 13:58:00,213.67,213.71,213.67,213.71,90800000.0
2008-07-30 13:59:00,213.71,213.71,213.67,213.68,75900000.0
2008-07-30 14:00:00,213.69,213.71,213.685,213.695,67300000.0
2008-07-30 14:01:00,213.7,213.745,213.685,213.715,85400000.0
2008-07-30 14:02:00,213.72,213.745,213.72,213.72,104800000.0
2008-07-30 14:03:00,213.72,213.77,213.71,213.76,160900000.0
2008-07-30 14:04:00,213.75,213.76,213.73,213.75,64600000.0
2008-07-30 14:05:00,213.76,213.76,213.745,213.745,39000000.0
2008-07-30 14:06:00,213.745,213.745,213.715,213.73,32800000.0
2008-07-30 14:07:00,213.74,213.75,213.725,213.73,33700000.0
2008-07-30 14:08:00,213.74,213.76,213.73,213.73,38400000.0
2008-07-30 14:09:00,213.73,213.76,213.725,213.755,32800000.0
2008-07-30 14:10:00,213.75,213.78,213.75,213.75,67400000.0
2008-07-30 14:11:00,213.74,213.76,213.72,213.75,112700000.0
2008-07-30 14:12:00,213.75,213.8,213.75,213.8,43700000.0
2008-07-30 14:13:00,213.8,213.82,213.74,213.74,116700000.0
2008-07-30 14:14:00,213.74,213.78,213.705,213.76,155000000.0
2008-07-30 14:15:00,213.76,214.155,213.705,214.04,443400000.0
2008-07-30 14:16:00,214.03,214.14,214.015,214.09,356500000.0
2008-07-30 14:17:00,214.095,214.11,213.84,213.84,280800000.0
2008-07-30 14:18:00,213.84,214.02,213.84,214.02,248400000.0
2008-07-30 14:19:00,214.02,214.085,214.0,214.035,191700000.0
2008-07-30 14:20:00,214.035,214.05,213.965,214.01,225300000.0
2008-07-30 14:21:00,214.0,214.01,213.955,213.96,196700000.0
2008-07-30 14:22:00,213.95,213.96,213.875,213.91,219800000.0
2008-07-30 14:23:00,213.91,213.915,213.865,213.885,84400000.0
2008-07-30 14:24:00,213.88,213.9,213.87,213.89,73900000.0
2008-07-30 14:25:00,213.89,213.925,213.865,213.885,202000000.0
2008-07-30 14:26:00,213.89,213.94,213.83,213.895,181800000.0
2008-07-30 14:27:00,213.89,213.95,213.885,213.93,113200000.0
2008-07-30 14:28:00,213.92,213.955,213.88,213.89,141699999.0
2008-07-30 14:29:00,213.89,213.93,213.88,213.91,86600000.0
2008-07-30 14:30:00,213.915,213.99,213.915,213.99,173200000.0
2008-07-30 14:31:00,214.0,214.06,213.99,214.03,236700000.0
2008-07-30 14:32:00,214.02,214.04,213.92,214.025,231500000.0
2008-07-30 14:33:00,214.02,214.02,213.965,213.975,124300000.0
2008-07-30 14:34:00,213.98,214.0,213.96,213.975,97900000.0
2008-07-30 14:35:00,213.995,214.05,213.985,214.03,105000000.0
2008-07-30 14:36:00,214.025,214.03,213.96,213.99,216000000.0
2008-07-30 14:37:00,213.99,213.99,213.905,213.915,219400000.0
2008-07-30 14:38:00,213.92,213.95,213.905,213.945,140200000.0
2008-07-30 14:39:00,213.95,214.025,213.95,214.005,116500000.0
2008-07-30 14:40:00,214.01,214.01,213.93,213.96,127000000.0
2008-07-30 14:41:00,213.95,213.98,213.91,213.96,119200000.0
2008-07-30 14:42:00,213.96,213.98,213.915,213.93,123200000.0
2008-07-30 14:43:00,213.915,213.94,213.89,213.915,100800000.0
2008-07-30 14:44:00,213.915,213.95,213.89,213.93,77900000.0
2008-07-30 14:45:00,213.925,214.04,213.905,213.92,328500000.0
2008-07-30 14:46:00,213.91,214.005,213.89,213.965,241200000.0
2008-07-30 14:47:00,213.965,214.0,213.94,213.98,137100000.0
2008-07-30 14:48:00,213.97,213.98,213.82,213.87,368500000.0
2008-07-30 14:49:00,213.865,213.87,213.83,213.85,119400000.0
2008-07-30 14:50:00,213.84,213.92,213.835,213.835,120100000.0
2008-07-30 14:51:00,213.85,213.88,213.79,213.82,201900000.0
2008-07-30 14:52:00,213.81,213.845,213.76,213.79,200900000.0
2008-07-30 14:53:00,213.8,213.82,213.75,213.76,218500000.0
2008-07-30 14:54:00,213.75,213.82,213.75,213.82,126100000.0
2008-07-30 14:55:00,213.82,213.83,213.76,213.76,135400000.0
2008-07-30 14:56:00,213.77,213.83,213.77,213.8,102100000.0
2008-07-30 14:57:00,213.8,213.88,213.8,213.84,136600000.0
2008-07-30 14:58:00,213.855,213.89,213.85,213.88,108400000.0
2008-07-30 14:59:00,213.88,213.945,213.87,213.91,150700000.0
2008-07-30 15:00:00,213.925,213.98,213.9,213.91,230300000.0
2008-07-30 15:01:00,213.91,213.925,213.84,213.84,229000000.0
2008-07-30 15:02:00,213.84,213.86,213.815,213.85,93400000.0
2008-07-30 15:03:00,213.85,213.85,213.795,213.815,151000000.0
2008-07-30 15:04:00,213.795,213.89,213.795,213.84,265200000.0
2008-07-30 15:05:00,213.815,213.91,213.815,213.84,263200000.0
2008-07-30 15:06:00,213.84,213.9,213.84,213.87,197800000.0
2008-07-30 15:07:00,213.87,213.88,213.835,213.835,192100000.0
2008-07-30 15:08:00,213.83,213.83,213.76,213.82,197700000.0
2008-07-30 15:09:00,213.82,213.85,213.81,213.825,142300000.0
2008-07-30 15:10:00,213.825,213.88,213.82,213.84,150400000.0
2008-07-30 15:11:00,213.84,213.92,213.815,213.915,234700001.0
2008-07-30 15:12:00,213.91,213.915,213.85,213.865,138800000.0
2008-07-30 15:13:00,213.865,213.87,213.82,213.82,111700000.0
2008-07-30 15:14:00,213.82,213.86,213.805,213.81,207900000.0
2008-07-30 15:15:00,213.825,213.86,213.8,213.85,193900000.0
2008-07-30 15:16:00,213.845,213.865,213.8,213.82,159500000.0
2008-07-30 15:17:00,213.82,213.82,213.765,213.77,109300000.0
2008-07-30 15:18:00,213.77,213.83,213.77,213.83,106800000.0
2008-07-30 15:19:00,213.83,213.83,213.75,213.76,161100000.0
2008-07-30 15:20:00,213.77,213.84,213.76,213.8,96000000.0
2008-07-30 15:21:00,213.81,213.89,213.805,213.845,143200000.0
2008-07-30 15:22:00,213.85,213.85,213.81,213.815,122200000.0
2008-07-30 15:23:00,213.82,213.88,213.82,213.865,112500000.0
2008-07-30 15:24:00,213.87,213.87,213.825,213.825,137100000.0
2008-07-30 15:25:00,213.825,213.84,213.795,213.82,119400000.0
2008-07-30 15:26:00,213.81,213.84,213.8,213.81,69600000.0
2008-07-30 15:27:00,213.81,213.85,213.8,213.81,155500000.0
2008-07-30 15:28:00,213.81,213.85,213.8,213.82,200000000.0
2008-07-30 15:29:00,213.83,213.85,213.8,213.83,148800000.0
2008-07-30 15:30:00,213.825,213.87,213.8,213.81,189000000.0
2008-07-30 15:31:00,213.8,213.85,213.8,213.84,289100000.0
2008-07-30 15:32:00,213.84,213.86,213.83,213.85,204400000.0
2008-07-30 15:33:00,213.85,213.89,213.83,213.88,206800000.0
2008-07-30 15:34:00,213.87,213.95,213.865,213.92,308500000.0
2008-07-30 15:35:00,213.93,213.99,213.91,213.99,188000000.0
2008-07-30 15:36:00,213.98,214.0,213.96,213.97,152900000.0
2008-07-30 15:37:00,213.96,214.01,213.96,214.01,137200000.0
2008-07-30 15:38:00,214.005,214.03,213.965,213.965,227000000.0
2008-07-30 15:39:00,213.96,213.97,213.95,213.97,131200000.0
2008-07-30 15:40:00,213.97,213.97,213.89,213.92,133900000.0
2008-07-30 15:41:00,213.92,213.98,213.92,213.98,130800000.0
2008-07-30 15:42:00,213.98,214.02,213.96,213.96,150000000.0
2008-07-30 15:43:00,213.96,214.005,213.925,213.96,215100000.0
2008-07-30 15:44:00,213.96,213.98,213.925,213.94,219200000.0
2008-07-30 15:45:00,213.93,213.95,213.9,213.945,329600000.0
2008-07-30 15:46:00,213.925,213.96,213.9,213.91,303100000.0
2008-07-30 15:47:00,213.91,213.955,213.895,213.95,271500000.0
2008-07-30 15:48:00,213.96,213.97,213.905,213.91,214500000.0
2008-07-30 15:49:00,213.925,213.93,213.875,213.9,228500000.0
2008-07-30 15:50:00,213.9,213.95,213.89,213.93,237500000.0
2008-07-30 15:51:00,213.93,213.95,213.91,213.935,151600000.0
2008-07-30 15:52:00,213.93,213.96,213.915,213.96,203400000.0
2008-07-30 15:53:00,213.96,213.96,213.9,213.92,168600000.0
2008-07-30 15:54:00,213.92,213.935,213.885,213.915,164400000.0
2008-07-30 15:55:00,213.895,213.965,213.895,213.945,198000000.0
2008-07-30 15:56:00,213.93,214.0,213.91,213.98,331899999.0
2008-07-30 15:57:00,213.98,214.0,213.93,213.94,268800000.0
2008-07-30 15:58:00,213.925,213.955,213.905,213.95,207700000.0
2008-07-30 15:59:00,213.95,214.0,213.915,213.99,259400000.0
2008-07-30 16:00:00,213.98,214.05,213.975,214.025,273500000.0
2008-07-30 16:01:00,214.04,214.07,213.985,214.06,274600000.0
2008-07-30 16:02:00,214.07,214.115,214.05,214.06,134000000.0
2008-07-30 16:03:00,214.06,214.11,214.06,214.11,213200000.0
2008-07-30 16:04:00,214.11,214.12,214.04,214.045,184600000.0
2008-07-30 16:05:00,214.05,214.05,214.0,214.005,178000000.0
2008-07-30 16:06:00,214.01,214.04,213.985,214.025,129400000.0
2008-07-30 16:07:00,214.03,214.045,214.005,214.04,119200000.0
2008-07-30 16:08:00,214.045,214.045,213.985,214.005,202300000.0
2008-07-30 16:09:00,214.005,214.055,213.985,214.04,194800000.0
2008-07-30 16:10:00,214.04,214.065,214.005,214.06,142900000.0
2008-07-30 16:11:00,214.06,214.13,214.06,214.1,327900000.0
2008-07-30 16:12:00,214.11,214.16,214.075,214.14,293400000.0
2008-07-30 16:13:00,214.15,214.175,214.13,214.14,199600000.0
2008-07-30 16:14:00,214.15,214.16,214.08,214.09,133600000.0
2008-07-30 16:15:00,214.09,214.1,214.06,214.065,99600000.0
2008-07-30 16:16:00,214.065,214.155,214.065,214.15,119300000.0
2008-07-30 16:17:00,214.15,214.16,214.115,214.13,147300000.0
2008-07-30 16:18:00,214.13,214.15,214.11,214.13,154900000.0
2008-07-30 16:19:00,214.125,214.13,214.085,214.1,131700000.0
2008-07-30 16:20:00,214.115,214.115,214.04,214.05,94900000.0
2008-07-30 16:21:00,214.04,214.05,214.005,214.02,187400000.0
2008-07-30 16:22:00,214.02,214.045,213.995,214.0,159800000.0
2008-07-30 16:23:00,214.0,214.01,213.97,213.975,110400000.0
2008-07-30 16:24:00,213.97,214.005,213.955,214.005,92000000.0
2008-07-30 16:25:00,213.99,214.005,213.95,213.965,93900000.0
2008-07-30 16:26:00,213.965,213.97,213.875,213.88,96800000.0
2008-07-30 16:27:00,213.88,213.91,213.88,213.885,94200000.0
2008-07-30 16:28:00,213.9,213.94,213.9,213.92,82200000.0
2008-07-30 16:29:00,213.92,213.97,213.91,213.96,167700000.0
2008-07-30 16:30:00,213.97,213.98,213.92,213.95,219900000.0
2008-07-30 16:31:00,213.95,213.99,213.94,213.95,208300000.0
2008-07-30 16:32:00,213.95,213.975,213.935,213.975,275000000.0
2008-07-30 16:33:00,213.955,213.995,213.945,213.96,208700000.0
2008-07-30 16:34:00,213.96,214.025,213.92,213.945,322700000.0
2008-07-30 16:35:00,213.95,214.06,213.895,213.95,411000000.0
2008-07-30 16:36:00,213.95,214.0,213.925,213.925,405900000.0
2008-07-30 16:37:00,213.93,213.975,213.9,213.94,470700000.0
2008-07-30 16:38:00,213.95,213.95,213.885,213.9,400400000.0
2008-07-30 16:39:00,213.92,213.955,213.865,213.925,349500000.0
2008-07-30 16:40:00,213.94,213.945,213.855,213.885,406600000.0
2008-07-30 16:41:00,213.895,213.95,213.88,213.935,377099999.0
2008-07-30 16:42:00,213.925,213.94,213.875,213.9,304600000.0
2008-07-30 16:43:00,213.9,213.92,213.865,213.875,275600000.0
2008-07-30 16:44:00,213.895,213.98,213.885,213.97,284100000.0
2008-07-30 16:45:00,213.975,214.0,213.91,214.0,351400000.0
2008-07-30 16:46:00,214.015,214.065,213.995,214.06,250800000.0
2008-07-30 16:47:00,214.06,214.06,214.01,214.01,165200000.0
2008-07-30 16:48:00,214.01,214.05,213.985,213.99,177000000.0
2008-07-30 16:49:00,213.995,214.04,213.98,214.01,231500000.0
2008-07-30 16:50:00,214.01,214.01,213.95,213.99,165400000.0
2008-07-30 16:51:00,213.99,214.05,213.99,214.04,263300000.0
2008-07-30 16:52:00,214.035,214.11,214.02,214.035,197300000.0
2008-07-30 16:53:00,214.03,214.12,214.02,214.08,303900000.0
2008-07-30 16:54:00,214.085,214.13,214.045,214.13,174000000.0
2008-07-30 16:55:00,214.12,214.14,214.055,214.07,240000000.0
2008-07-30 16:56:00,214.07,214.11,214.05,214.07,163200000.0
2008-07-30 16:57:00,214.07,214.15,214.07,214.125,205800000.0
2008-07-30 16:58:00,214.13,214.16,214.115,214.16,223100000.0
2008-07-30 16:59:00,214.15,214.22,214.11,214.11,257700000.0
2008-07-30 17:00:00,214.11,214.13,214.085,214.11,216600000.0
2008-07-30 17:01:00,214.11,214.16,214.08,214.12,186700000.0
2008-07-30 17:02:00,214.135,214.17,214.12,214.13,107000000.0
2008-07-30 17:03:00,214.13,214.165,214.11,214.13,145100000.0
2008-07-30 17:04:00,214.13,214.17,214.09,214.12,261100000.0
2008-07-30 17:05:00,214.12,214.165,214.085,214.15,147400000.0
2008-07-30 17:06:00,214.145,214.195,214.105,214.17,149100000.0
2008-07-30 17:07:00,214.175,214.2,214.15,214.2,82100000.0
2008-07-30 17:08:00,214.205,214.245,214.19,214.23,121900000.0
2008-07-30 17:09:00,214.235,214.265,214.21,214.21,155300000.0
2008-07-30 17:10:00,214.22,214.22,214.2,214.2,81200000.0
2008-07-30 17:11:00,214.2,214.22,214.18,214.21,149800000.0
2008-07-30 17:12:00,214.21,214.225,214.21,214.22,51200000.0
2008-07-30 17:13:00,214.21,214.28,214.2,214.28,153300000.0
2008-07-30 17:14:00,214.29,214.305,214.23,214.25,126000000.0
2008-07-30 17:15:00,214.265,214.305,214.24,214.25,167600000.0
2008-07-30 17:16:00,214.25,214.28,214.215,214.28,147700000.0
2008-07-30 17:17:00,214.27,214.295,214.26,214.275,103500000.0
2008-07-30 17:18:00,214.28,214.28,214.23,214.24,181300000.0
2008-07-30 17:19:00,214.24,214.27,214.21,214.22,156700000.0
2008-07-30 17:20:00,214.22,214.235,214.19,214.22,208300000.0
2008-07-30 17:21:00,214.22,214.23,214.2,214.23,93900000.0
2008-07-30 17:22:00,214.24,214.25,214.165,214.195,201700000.0
2008-07-30 17:23:00,214.21,214.255,214.19,214.19,200400000.0
2008-07-30 17:24:00,214.21,214.23,214.18,214.22,198900000.0
2008-07-30 17:25:00,214.21,214.24,214.19,214.2,124600000.0
2008-07-30 17:26:00,214.21,214.29,214.21,214.275,202100000.0
2008-07-30 17:27:00,214.29,214.3,214.25,214.25,129100000.0
2008-07-30 17:28:00,214.26,214.33,214.26,214.3,212300000.0
2008-07-30 17:29:00,214.29,214.335,214.29,214.31,203300000.0
2008-07-30 17:30:00,214.305,214.325,214.27,214.315,118100000.0
2008-07-30 17:31:00,214.32,214.375,214.295,214.36,148600000.0
2008-07-30 17:32:00,214.37,214.37,214.35,214.35,61900000.0
2008-07-30 17:33:00,214.34,214.34,214.32,214.33,60000000.0
2008-07-30 17:34:00,214.315,214.33,214.26,214.27,147000000.0
2008-07-30 17:35:00,214.27,214.3,214.265,214.275,164000000.0
2008-07-30 17:36:00,214.275,214.3,214.26,214.28,149000000.0
2008-07-30 17:37:00,214.28,214.31,214.265,214.29,226900000.0
2008-07-30 17:38:00,214.29,214.345,214.285,214.33,140300000.0
2008-07-30 17:39:00,214.335,214.345,214.3,214.3,112800000.0
2008-07-30 17:40:00,214.3,214.315,214.29,214.31,83000000.0
2008-07-30 17:41:00,214.31,214.325,214.295,214.32,64000000.0
2008-07-30 17:42:00,214.32,214.32,214.28,214.31,124700000.0
2008-07-30 17:43:00,214.31,214.35,214.305,214.31,138600000.0
2008-07-30 17:44:00,214.31,214.325,214.23,214.24,112400000.0
2008-07-30 17:45:00,214.24,214.25,214.215,214.24,128500000.0
2008-07-30 17:46:00,214.24,214.26,214.215,214.25,135600000.0
2008-07-30 17:47:00,214.26,214.26,214.145,214.155,145000000.0
2008-07-30 17:48:00,214.17,214.175,214.105,214.15,149600000.0
2008-07-30 17:49:00,214.14,214.19,214.14,214.17,125400000.0
2008-07-30 17:50:00,214.16,214.18,214.145,214.15,156900000.0
2008-07-30 17:51:00,214.145,214.185,214.145,214.185,131800000.0
2008-07-30 17:52:00,214.19,214.22,214.18,214.18,60600000.0
2008-07-30 17:53:00,214.195,214.2,214.175,214.19,46600000.0
2008-07-30 17:54:00,214.2,214.21,214.185,214.21,69100000.0
2008-07-30 17:55:00,214.21,214.21,214.185,214.19,93500000.0
2008-07-30 17:56:00,214.2,214.23,214.2,214.215,102200000.0
2008-07-30 17:57:00,214.21,214.23,214.185,214.225,143300000.0
2008-07-30 17:58:00,214.225,214.23,214.18,214.23,103800000.0
2008-07-30 17:59:00,214.24,214.28,214.23,214.26,93200000.0
2008-07-30 18:00:00,214.26,214.32,214.26,214.3,147900000.0
2008-07-30 18:01:00,214.3,214.3,214.225,214.24,59800000.0
2008-07-30 18:02:00,214.25,214.25,214.175,214.2,71900000.0
2008-07-30 18:03:00,214.19,214.21,214.155,214.18,75400000.0
2008-07-30 18:04:00,214.19,214.2,214.165,214.185,26100000.0
2008-07-30 18:05:00,214.17,214.18,214.13,214.165,97200000.0
2008-07-30 18:06:00,214.165,214.17,214.145,214.16,51700000.0
2008-07-30 18:07:00,214.15,214.17,214.135,214.16,83100000.0
2008-07-30 18:08:00,214.17,214.19,214.085,214.09,182800000.0
2008-07-30 18:09:00,214.09,214.095,214.01,214.08,181200000.0
2008-07-30 18:10:00,214.09,214.1,214.055,214.08,100500000.0
2008-07-30 18:11:00,214.08,214.12,214.05,214.11,133700000.0
2008-07-30 18:12:00,214.105,214.12,214.095,214.1,32300000.0
2008-07-30 18:13:00,214.095,214.11,214.07,214.075,34700000.0
2008-07-30 18:14:00,214.08,214.1,214.07,214.07,40800000.0
2008-07-30 18:15:00,214.08,214.1,214.065,214.095,83400000.0
2008-07-30 18:16:00,214.08,214.1,214.065,214.08,83100000.0
2008-07-30 18:17:00,214.08,214.09,214.045,214.09,70400000.0
2008-07-30 18:18:00,214.075,214.085,214.06,214.06,56700000.0
2008-07-30 18:19:00,214.045,214.075,214.035,214.075,47100000.0
2008-07-30 18:20:00,214.08,214.145,214.07,214.145,76200000.0
2008-07-30 18:21:00,214.14,214.155,214.115,214.15,127500000.0
2008-07-30 18:22:00,214.15,214.155,214.15,214.15,37800000.0
2008-07-30 18:23:00,214.15,214.165,214.14,214.15,73400000.0
2008-07-30 18:24:00,214.145,214.16,214.115,214.12,39600000.0
2008-07-30 18:25:00,214.11,214.145,214.095,214.1,117900000.0
2008-07-30 18:26:00,214.09,214.17,214.085,214.17,153100000.0
2008-07-30 18:27:00,214.175,214.23,214.16,214.22,152100000.0
2008-07-30 18:28:00,214.205,214.235,214.175,214.18,123100000.0
2008-07-30 18:29:00,214.18,214.245,214.175,214.215,81800000.0
2008-07-30 18:30:00,214.22,214.27,214.22,214.27,103000000.0
2008-07-30 18:31:00,214.25,214.26,214.2,214.25,42600000.0
2008-07-30 18:32:00,214.245,214.25,214.22,214.25,25800000.0
2008-07-30 18:33:00,214.23,214.265,214.22,214.265,51300000.0
2008-07-30 18:34:00,214.26,214.26,214.23,214.24,51900000.0
2008-07-30 18:35:00,214.23,214.25,214.21,214.25,76200000.0
2008-07-30 18:36:00,214.25,214.26,214.22,214.23,101500000.0
2008-07-30 18:37:00,214.22,214.26,214.215,214.24,61300000.0
2008-07-30 18:38:00,214.24,214.255,214.22,214.24,88400000.0
2008-07-30 18:39:00,214.24,214.25,214.195,214.215,84700000.0
2008-07-30 18:40:00,214.195,214.22,214.15,214.15,103500000.0
2008-07-30 18:41:00,214.155,214.16,214.095,214.11,126400000.0
2008-07-30 18:42:00,214.095,214.14,214.085,214.13,90600000.0
2008-07-30 18:43:00,214.13,214.135,214.105,214.135,90800000.0
2008-07-30 18:44:00,214.13,214.13,214.085,214.11,84400000.0
2008-07-30 18:45:00,214.1,214.11,214.09,214.11,85600000.0
2008-07-30 18:46:00,214.11,214.15,214.11,214.15,127500000.0
2008-07-30 18:47:00,214.15,214.17,214.085,214.105,96700000.0
2008-07-30 18:48:00,214.105,214.105,214.04,214.04,181800000.0
2008-07-30 18:49:00,214.05,214.13,214.045,214.13,101600000.0
2008-07-30 18:50:00,214.12,214.13,214.075,214.105,153000000.0
2008-07-30 18:51:00,214.11,214.145,214.085,214.12,139900000.0
2008-07-30 18:52:00,214.115,214.125,214.075,214.11,152000000.0
2008-07-30 18:53:00,214.11,214.11,214.065,214.07,209700000.0
2008-07-30 18:54:00,214.08,214.155,214.07,214.115,134300000.0
2008-07-30 18:55:00,214.115,214.175,214.115,214.16,91000000.0
2008-07-30 18:56:00,214.16,214.175,214.14,214.15,182800000.0
2008-07-30 18:57:00,214.16,214.16,214.135,214.14,40500000.0
2008-07-30 18:58:00,214.14,214.16,214.13,214.16,99300000.0
2008-07-30 18:59:00,214.16,214.16,214.13,214.145,131200000.0
2008-07-30 19:00:00,214.14,214.19,214.135,214.16,173200000.0
2008-07-30 19:01:00,214.16,214.18,214.135,214.15,110700000.0
2008-07-30 19:02:00,214.16,214.16,214.135,214.15,73700000.0
2008-07-30 19:03:00,214.15,214.16,214.15,214.16,46500000.0
2008-07-30 19:04:00,214.16,214.195,214.11,214.11,123200000.0
2008-07-30 19:05:00,214.11,214.13,214.075,214.09,118700000.0
2008-07-30 19:06:00,214.09,214.11,214.065,214.08,136300000.0
2008-07-30 19:07:00,214.08,214.09,214.07,214.08,36100000.0
2008-07-30 19:08:00,214.07,214.13,214.07,214.105,204700000.0
2008-07-30 19:09:00,214.12,214.12,214.095,214.115,93500000.0
2008-07-30 19:10:00,214.12,214.14,214.065,214.11,125700000.0
2008-07-30 19:11:00,214.11,214.14,214.09,214.13,131100000.0
2008-07-30 19:12:00,214.14,214.21,214.135,214.21,53400000.0
2008-07-30 19:13:00,214.22,214.24,214.205,214.21,55000000.0
2008-07-30 19:14:00,214.2,214.225,214.175,214.21,92100000.0
2008-07-30 19:15:00,214.225,214.23,214.185,214.2,164200000.0
2008-07-30 19:16:00,214.205,214.245,214.17,214.19,124800000.0
2008-07-30 19:17:00,214.205,214.215,214.14,214.16,125400000.0
2008-07-30 19:18:00,214.165,214.21,214.165,214.21,70800000.0
2008-07-30 19:19:00,214.225,214.25,214.21,214.22,82100000.0
2008-07-30 19:20:00,214.23,214.27,214.21,214.25,99700000.0
2008-07-30 19:21:00,214.255,214.295,214.235,214.295,77700000.0
2008-07-30 19:22:00,214.29,214.31,214.225,214.26,159600000.0
2008-07-30 19:23:00,214.275,214.33,214.265,214.3,172200000.0
2008-07-30 19:24:00,214.29,214.33,214.29,214.3,71800000.0
2008-07-30 19:25:00,214.295,214.295,214.19,214.21,114700000.0
2008-07-30 19:26:00,214.21,214.25,214.19,214.25,122600000.0
2008-07-30 19:27:00,214.245,214.255,214.215,214.23,122300000.0
2008-07-30 19:28:00,214.235,214.24,214.2,214.22,110200000.0
2008-07-30 19:29:00,214.23,214.29,214.22,214.25,99100000.0
2008-07-30 19:30:00,214.25,214.27,214.225,214.24,208000000.0
2008-07-30 19:31:00,214.24,214.29,214.21,214.29,98200000.0
2008-07-30 19:32:00,214.29,214.315,214.235,214.245,158600000.0
2008-07-30 19:33:00,214.23,214.245,214.23,214.23,77700000.0
2008-07-30 19:34:00,214.225,214.235,214.215,214.23,38600000.0
2008-07-30 19:35:00,214.23,214.31,214.22,214.3,142300000.0
2008-07-30 19:36:00,214.29,214.3,214.245,214.27,102200000.0
2008-07-30 19:37:00,214.27,214.29,214.25,214.25,85300000.0
2008-07-30 19:38:00,214.25,214.25,214.18,214.205,152800000.0
2008-07-30 19:39:00,214.21,214.21,214.155,214.18,81200000.0
2008-07-30 19:40:00,214.17,214.2,214.15,214.19,113000000.0
2008-07-30 19:41:00,214.2,214.22,214.17,214.17,122700000.0
2008-07-30 19:42:00,214.175,214.21,214.165,214.19,111300000.0
2008-07-30 19:43:00,214.2,214.21,214.19,214.19,73200000.0
2008-07-30 19:44:00,214.19,214.24,214.19,214.24,58500000.0
2008-07-30 19:45:00,214.23,214.25,214.22,214.22,90600000.0
2008-07-30 19:46:00,214.22,214.26,214.21,214.23,97700000.0
2008-07-30 19:47:00,214.23,214.23,214.18,214.205,102500000.0
2008-07-30 19:48:00,214.19,214.19,214.165,214.165,15500000.0
2008-07-30 19:49:00,214.165,214.165,214.115,214.16,129700000.0
2008-07-30 19:50:00,214.17,214.21,214.135,214.21,55700000.0
2008-07-30 19:51:00,214.2,214.2,214.155,214.19,85700000.0
2008-07-30 19:52:00,214.18,214.18,214.125,214.18,164200000.0
2008-07-30 19:53:00,214.19,214.22,214.155,214.2,131500000.0
2008-07-30 19:54:00,214.2,214.24,214.17,214.18,142500000.0
2008-07-30 19:55:00,214.175,214.19,214.13,214.14,171300000.0
2008-07-30 19:56:00,214.17,214.17,214.13,214.13,65100000.0
2008-07-30 19:57:00,214.14,214.16,214.105,214.115,106900000.0
2008-07-30 19:58:00,214.12,214.145,214.09,214.125,86900000.0
2008-07-30 19:59:00,214.13,214.155,214.11,214.155,126700000.0
2008-07-30 20:00:00,214.15,214.16,214.13,214.13,87700000.0
2008-07-30 20:01:00,214.13,214.18,214.125,214.18,62200000.0
2008-07-30 20:02:00,214.19,214.2,214.17,214.18,52500000.0
2008-07-30 20:03:00,214.19,214.21,214.175,214.21,69000000.0
2008-07-30 20:04:00,214.21,214.24,214.21,214.23,99000000.0
2008-07-30 20:05:00,214.23,214.25,214.165,214.21,102400000.0
2008-07-30 20:06:00,214.21,214.22,214.15,214.19,111200000.0
2008-07-30 20:07:00,214.2,214.2,214.16,214.19,86500000.0
2008-07-30 20:08:00,214.19,214.23,214.175,214.205,65600000.0
2008-07-30 20:09:00,214.225,214.225,214.185,214.2,37100000.0
2008-07-30 20:10:00,214.195,214.21,214.19,214.2,37400000.0
2008-07-30 20:11:00,214.2,214.2,214.16,214.165,80700000.0
2008-07-30 20:12:00,214.18,214.18,214.17,214.17,13800000.0
2008-07-30 20:13:00,214.165,214.165,214.13,214.13,79300000.0
2008-07-30 20:14:00,214.13,214.15,214.12,214.14,67200000.0
2008-07-30 20:15:00,214.14,214.15,214.13,214.13,36400000.0
2008-07-30 20:16:00,214.14,214.18,214.13,214.18,94400000.0
2008-07-30 20:17:00,214.17,214.19,214.16,214.17,48800000.0
2008-07-30 20:18:00,214.16,214.16,214.125,214.14,64400000.0
2008-07-30 20:19:00,214.15,214.15,214.08,214.08,38300000.0
2008-07-30 20:20:00,214.08,214.12,214.08,214.09,110000000.0
2008-07-30 20:21:00,214.09,214.11,214.08,214.11,52600000.0
2008-07-30 20:22:00,214.11,214.15,214.11,214.14,31700000.0
2008-07-30 20:23:00,214.15,214.16,214.14,214.15,80900000.0
2008-07-30 20:24:00,214.16,214.16,214.135,214.14,62200000.0
2008-07-30 20:25:00,214.145,214.21,214.145,214.19,81900000.0
2008-07-30 20:26:00,214.18,214.19,214.15,214.18,78200000.0
2008-07-30 20:27:00,214.17,214.24,214.17,214.21,62600000.0
2008-07-30 20:28:00,214.2,214.22,214.2,214.21,30700000.0
2008-07-30 20:29:00,214.225,214.27,214.225,214.26,89700000.0
2008-07-30 20:30:00,214.25,214.27,214.22,214.24,57700000.0
2008-07-30 20:31:00,214.23,214.25,214.23,214.25,45400000.0
2008-07-30 20:32:00,214.25,214.32,214.25,214.32,149800000.0
2008-07-30 20:33:00,214.33,214.35,214.3,214.31,66100000.0
2008-07-30 20:34:00,214.3,214.3,214.255,214.26,100600000.0
2008-07-30 20:35:00,214.265,214.265,214.185,214.205,121000000.0
2008-07-30 20:36:00,214.21,214.22,214.205,214.22,34700000.0
2008-07-30 20:37:00,214.22,214.22,214.185,214.2,76500000.0
2008-07-30 20:38:00,214.195,214.205,214.19,214.2,43400000.0
2008-07-30 20:39:00,214.2,214.2,214.175,214.18,35900000.0
2008-07-30 20:40:00,214.185,214.185,214.1,214.105,103100000.0
2008-07-30 20:41:00,214.105,214.13,214.095,214.115,79300000.0
2008-07-30 20:42:00,214.115,214.12,214.07,214.08,87400000.0
2008-07-30 20:43:00,214.07,214.11,214.06,214.07,98400000.0
2008-07-30 20:44:00,214.055,214.12,214.055,214.11,92100000.0
2008-07-30 20:45:00,214.11,214.14,214.11,214.12,44500000.0
2008-07-30 20:46:00,214.13,214.13,214.1,214.11,17000000.0
2008-07-30 20:47:00,214.11,214.12,214.11,214.12,68400000.0
2008-07-30 20:48:00,214.12,214.12,214.09,214.09,19200000.0
2008-07-30 20:49:00,214.1,214.12,214.075,214.12,52600000.0
2008-07-30 20:50:00,214.12,214.14,214.11,214.13,35900000.0
2008-07-30 20:51:00,214.12,214.205,214.12,214.18,88100000.0
2008-07-30 20:52:00,214.17,214.18,214.15,214.155,63100000.0
2008-07-30 20:53:00,214.16,214.18,214.14,214.16,53300000.0
2008-07-30 20:54:00,214.16,214.2,214.15,214.19,113700000.0
2008-07-30 20:55:00,214.19,214.21,214.17,214.19,80600000.0
2008-07-30 20:56:00,214.185,214.19,214.16,214.16,34800000.0
2008-07-30 20:57:00,214.17,214.215,214.15,214.21,69000000.0
2008-07-30 20:58:00,214.21,214.22,214.18,214.19,49900000.0
2008-07-30 20:59:00,214.19,214.225,214.165,214.22,114200000.0
2008-07-30 21:00:00,214.22,214.22,214.09,214.11,101000000.0
2008-07-30 21:01:00,214.1,214.105,214.045,214.045,55400000.0
2008-07-30 21:02:00,214.04,214.07,214.04,214.06,38500000.0
2008-07-30 21:03:00,214.045,214.08,214.04,214.05,79300000.0
2008-07-30 21:04:00,214.05,214.07,214.02,214.06,92900000.0
2008-07-30 21:05:00,214.05,214.05,214.02,214.04,65200000.0
2008-07-30 21:06:00,214.045,214.06,214.02,214.03,35200000.0
2008-07-30 21:07:00,214.04,214.04,214.005,214.04,81700000.0
2008-07-30 21:08:00,214.035,214.04,213.995,214.03,206100000.0
2008-07-30 21:09:00,214.035,214.04,213.97,213.99,125800000.0
2008-07-30 21:10:00,214.0,214.04,214.0,214.03,62200000.0
2008-07-30 21:11:00,214.025,214.05,214.015,214.05,85800000.0
2008-07-30 21:12:00,214.04,214.05,214.025,214.04,111800000.0
2008-07-30 21:13:00,214.04,214.04,214.02,214.03,24200000.0
2008-07-30 21:14:00,214.025,214.04,214.01,214.04,66800000.0
2008-07-30 21:15:00,214.04,214.04,214.04,214.04,6400000.0
2008-07-30 21:16:00,214.05,214.05,213.995,214.0,79800000.0
2008-07-30 21:17:00,213.995,214.035,213.99,214.0,110900000.0
2008-07-30 21:18:00,213.985,214.015,213.97,213.99,75500000.0
2008-07-30 21:19:00,213.995,214.03,213.985,214.03,46000000.0
2008-07-30 21:20:00,214.03,214.05,214.025,214.04,28000000.0
2008-07-30 21:21:00,214.04,214.11,214.005,214.085,128300000.0
2008-07-30 21:22:00,214.09,214.1,214.05,214.08,73500000.0
2008-07-30 21:23:00,214.07,214.14,214.055,214.11,132300000.0
2008-07-30 21:24:00,214.11,214.135,214.08,214.1,234000000.0
2008-07-30 21:25:00,214.11,214.14,214.085,214.1,77900000.0
2008-07-30 21:26:00,214.095,214.115,214.095,214.11,27800000.0
2008-07-30 21:27:00,214.105,214.11,214.065,214.08,91500000.0
2008-07-30 21:28:00,214.08,214.105,214.075,214.085,94800000.0
2008-07-30 21:29:00,214.09,214.12,214.03,214.1,126000000.0
2008-07-30 21:30:00,214.1,214.13,214.07,214.125,190600000.0
2008-07-30 21:31:00,214.105,214.12,214.07,214.085,150600000.0
2008-07-30 21:32:00,214.08,214.16,214.08,214.135,64800000.0
2008-07-30 21:33:00,214.13,214.135,214.09,214.11,74900000.0
2008-07-30 21:34:00,214.11,214.11,214.045,214.05,51900000.0
2008-07-30 21:35:00,214.06,214.07,214.045,214.07,92100000.0
2008-07-30 21:36:00,214.07,214.07,214.065,214.065,13100000.0
2008-07-30 21:37:00,214.06,214.07,214.045,214.06,38300000.0
2008-07-30 21:38:00,214.06,214.06,214.05,214.055,48300000.0
2008-07-30 21:39:00,214.055,214.155,214.055,214.145,74400000.0
2008-07-30 21:40:00,214.14,214.15,214.115,214.14,55600000.0
2008-07-30 21:41:00,214.13,214.16,214.13,214.15,47300000.0
2008-07-30 21:42:00,214.15,214.16,214.14,214.15,63400000.0
2008-07-30 21:43:00,214.15,214.18,214.145,214.16,124700000.0
2008-07-30 21:44:00,214.16,214.16,214.135,214.14,35000000.0
2008-07-30 21:45:00,214.14,214.14,214.13,214.13,35000000.0
2008-07-30 21:46:00,214.12,214.13,214.1,214.1,46000000.0
2008-07-30 21:47:00,214.1,214.11,214.1,214.1,27600000.0
2008-07-30 21:48:00,214.11,214.15,214.1,214.15,53000000.0
2008-07-30 21:49:00,214.16,214.17,214.135,214.15,105300000.0
2008-07-30 21:50:00,214.15,214.16,214.135,214.135,54700000.0
2008-07-30 21:51:00,214.13,214.15,214.12,214.12,121700000.0
2008-07-30 21:52:00,214.12,214.14,214.11,214.14,35200000.0
2008-07-30 21:53:00,214.14,214.15,214.125,214.15,37700000.0
2008-07-30 21:54:00,214.16,214.16,214.13,214.13,19200000.0
2008-07-30 21:55:00,214.145,214.165,214.145,214.15,26900000.0
2008-07-30 21:56:00,214.15,214.15,214.14,214.14,14500000.0
2008-07-30 21:57:00,214.15,214.16,214.13,214.13,30200000.0
2008-07-30 21:58:00,214.12,214.14,214.085,214.115,131900000.0
2008-07-30 21:59:00,214.13,214.135,214.12,214.135,43900000.0
2008-07-30 22:00:00,214.13,214.15,214.115,214.14,77900000.0
2008-07-30 22:01:00,214.14,214.16,214.135,214.145,45100000.0
2008-07-30 22:02:00,214.15,214.15,214.14,214.14,3700000.0
2008-07-30 22:03:00,214.14,214.19,214.14,214.19,61100000.0
2008-07-30 22:04:00,214.19,214.2,214.15,214.15,129500000.0
2008-07-30 22:05:00,214.15,214.165,214.125,214.15,116700000.0
2008-07-30 22:06:00,214.15,214.16,214.12,214.12,88500000.0
2008-07-30 22:07:00,214.12,214.15,214.115,214.14,101000000.0
2008-07-30 22:08:00,214.14,214.14,214.135,214.14,39300000.0
2008-07-30 22:09:00,214.14,214.15,214.14,214.14,89900000.0
2008-07-30 22:10:00,214.14,214.14,214.115,214.12,42900000.0
2008-07-30 22:11:00,214.12,214.145,214.12,214.145,24300000.0
2008-07-30 22:12:00,214.145,214.15,214.14,214.15,26200000.0
2008-07-30 22:13:00,214.15,214.15,214.11,214.135,29500000.0
2008-07-30 22:14:00,214.135,214.165,214.135,214.165,24500000.0
2008-07-30 22:15:00,214.165,214.17,214.115,214.13,28300000.0
2008-07-30 22:16:00,214.135,214.165,214.135,214.14,34600000.0
2008-07-30 22:17:00,214.135,214.205,214.135,214.155,31300000.0
2008-07-30 22:18:00,214.16,214.18,214.15,214.165,42800000.0
2008-07-30 22:19:00,214.165,214.185,214.145,214.16,60400000.0
2008-07-30 22:20:00,214.16,214.16,214.15,214.16,20200000.0
2008-07-30 22:21:00,214.15,214.18,214.14,214.17,81700000.0
2008-07-30 22:22:00,214.17,214.18,214.15,214.15,55600000.0
2008-07-30 22:23:00,214.15,214.17,214.145,214.15,82700000.0
2008-07-30 22:24:00,214.15,214.18,214.15,214.155,46600000.0
2008-07-30 22:25:00,214.155,214.17,214.15,214.16,37100000.0
2008-07-30 22:26:00,214.16,214.18,214.16,214.18,29400000.0
2008-07-30 22:27:00,214.18,214.18,214.12,214.13,46800000.0
2008-07-30 22:28:00,214.13,214.29,214.13,214.225,129300000.0
2008-07-30 22:29:00,214.23,214.235,214.21,214.22,88900000.0
2008-07-30 22:30:00,214.21,214.21,214.165,214.165,108600000.0
2008-07-30 22:31:00,214.17,214.17,214.165,214.17,10400000.0
2008-07-30 22:32:00,214.17,214.23,214.17,214.195,77100000.0
2008-07-30 22:33:00,214.19,214.26,214.185,214.25,170000000.0
2008-07-30 22:34:00,214.26,214.28,214.25,214.27,88500000.0
2008-07-30 22:35:00,214.27,214.27,214.27,214.27,2700000.0
2008-07-30 22:36:00,214.26,214.28,214.25,214.27,79900000.0
2008-07-30 22:37:00,214.27,214.27,214.26,214.26,15500000.0
2008-07-30 22:38:00,214.265,214.265,214.24,214.25,22700000.0
2008-07-30 22:39:00,214.25,214.25,214.23,214.245,51500000.0
2008-07-30 22:40:00,214.26,214.28,214.25,214.255,109800000.0
2008-07-30 22:41:00,214.26,214.26,214.25,214.25,20900000.0
2008-07-30 22:42:00,214.255,214.255,214.25,214.255,6700000.0
2008-07-30 22:43:00,214.26,214.26,214.22,214.235,44200000.0
2008-07-30 22:44:00,214.235,214.3,214.235,214.29,64200000.0
2008-07-30 22:45:00,214.29,214.295,214.27,214.28,62700000.0
2008-07-30 22:46:00,214.28,214.285,214.27,214.27,45800000.0
2008-07-30 22:47:00,214.27,214.295,214.245,214.26,115600000.0
2008-07-30 22:48:00,214.275,214.29,214.27,214.28,74700000.0
2008-07-30 22:49:00,214.28,214.28,214.26,214.26,21800000.0
2008-07-30 22:50:00,214.26,214.27,214.23,214.23,54000000.0
2008-07-30 22:51:00,214.245,214.26,214.24,214.245,35600000.0
2008-07-30 22:52:00,214.245,214.26,214.245,214.26,12300000.0
2008-07-30 22:53:00,214.26,214.28,214.24,214.27,70200000.0
2008-07-30 22:54:00,214.27,214.27,214.255,214.255,41400000.0
2008-07-30 22:55:00,214.26,214.28,214.245,214.255,50200000.0
2008-07-30 22:56:00,214.26,214.27,214.26,214.27,32700000.0
2008-07-30 22:57:00,214.27,214.3,214.27,214.295,60600000.0
2008-07-30 22:58:00,214.3,214.33,214.255,214.3,43300000.0
2008-07-30 22:59:00,214.31,214.33,214.26,214.26,26600000.0
2008-07-30 23:00:00,214.25,214.25,214.14,214.2,63700000.0
2008-07-30 23:01:00,214.2,214.23,214.19,214.225,15500000.0
2008-07-30 23:02:00,214.235,214.25,214.195,214.195,72200000.0
2008-07-30 23:03:00,214.195,214.21,214.18,214.195,76300000.0
2008-07-30 23:04:00,214.18,214.2,214.18,214.2,9900000.0
2008-07-30 23:05:00,214.2,214.2,214.075,214.185,73700000.0
2008-07-30 23:06:00,214.185,214.185,214.155,214.155,11400000.0
2008-07-30 23:07:00,214.145,214.17,214.095,214.095,66000000.0
2008-07-30 23:08:00,214.11,214.13,214.095,214.11,40100000.0
2008-07-30 23:09:00,214.11,214.135,214.11,214.135,33700000.0
2008-07-30 23:10:00,214.135,214.15,214.09,214.095,23800000.0
2008-07-30 23:11:00,214.12,214.17,214.11,214.17,72600000.0
2008-07-30 23:12:00,214.17,214.17,214.145,214.15,24300000.0
2008-07-30 23:13:00,214.15,214.15,214.15,214.15,8100000.0
2008-07-30 23:14:00,214.15,214.19,214.15,214.17,86600000.0
2008-07-30 23:15:00,214.17,214.225,214.17,214.185,75500000.0
2008-07-30 23:16:00,214.185,214.2,214.185,214.2,13700000.0
2008-07-30 23:17:00,214.21,214.21,214.21,214.21,7400000.0
2008-07-30 23:18:00,214.22,214.22,214.2,214.2,21400000.0
2008-07-30 23:19:00,214.21,214.24,214.21,214.24,18900000.0
2008-07-30 23:20:00,214.23,214.26,214.23,214.245,18000000.0
2008-07-30 23:21:00,214.245,214.28,214.235,214.25,40100000.0
2008-07-30 23:22:00,214.275,214.28,214.245,214.28,24500000.0
2008-07-30 23:23:00,214.29,214.3,214.27,214.28,27500000.0
2008-07-30 23:24:00,214.28,214.29,214.28,214.28,14800000.0
2008-07-30 23:25:00,214.28,214.28,214.235,214.25,32100000.0
2008-07-30 23:26:00,214.26,214.27,214.26,214.27,3000000.0
2008-07-30 23:27:00,214.27,214.27,214.245,214.25,11400000.0
2008-07-30 23:28:00,214.25,214.25,214.24,214.25,11100000.0
2008-07-30 23:29:00,214.265,214.265,214.25,214.25,8400000.0
2008-07-30 23:30:00,214.26,214.27,214.25,214.26,30700000.0
2008-07-30 23:31:00,214.25,214.29,214.24,214.26,28800000.0
2008-07-30 23:32:00,214.25,214.25,214.235,214.235,6000000.0
2008-07-30 23:33:00,214.24,214.24,214.23,214.23,6100000.0
2008-07-30 23:34:00,214.22,214.23,214.22,214.23,38500000.0
2008-07-30 23:35:00,214.225,214.225,214.225,214.225,1000000.0
2008-07-30 23:36:00,214.22,214.245,214.22,214.245,32600000.0
2008-07-30 23:37:00,214.25,214.26,214.245,214.245,4000000.0
2008-07-30 23:38:00,214.245,214.245,214.23,214.245,10200000.0
2008-07-30 23:39:00,214.25,214.25,214.245,214.245,12300000.0
2008-07-30 23:40:00,214.245,214.26,214.235,214.24,9400000.0
2008-07-30 23:41:00,214.245,214.245,214.245,214.245,2000000.0
2008-07-30 23:42:00,214.27,214.28,214.27,214.28,2000000.0
2008-07-30 23:43:00,214.235,214.27,214.235,214.27,10500000.0
2008-07-30 23:44:00,214.26,214.27,214.245,214.27,14800000.0
2008-07-30 23:45:00,214.235,214.245,214.23,214.24,13600000.0
2008-07-30 23:46:00,214.215,214.28,214.215,214.28,19500000.0
2008-07-30 23:47:00,214.27,214.27,214.25,214.25,3000000.0
2008-07-30 23:48:00,214.24,214.26,214.23,214.23,40900000.0
2008-07-30 23:49:00,214.22,214.22,214.22,214.22,1000000.0
2008-07-30 23:50:00,214.244,214.244,214.208,214.237,104200000.0
2008-07-30 23:51:00,214.23,214.24,214.23,214.24,7400000.0
2008-07-30 23:52:00,214.23,214.24,214.23,214.24,2000000.0
2008-07-30 23:53:00,214.24,214.24,214.16,214.16,26300000.0
2008-07-30 23:54:00,214.15,214.17,214.14,214.16,21900000.0
2008-07-30 23:55:00,214.17,214.17,214.16,214.16,11300000.0
2008-07-30 23:56:00,214.105,214.2,214.095,214.16,40800000.0
2008-07-30 23:57:00,214.17,214.17,214.095,214.13,58700000.0
2008-07-30 23:58:00,214.13,214.15,214.01,214.125,80200000.0
2008-07-30 23:59:00,214.125,214.125,214.09,214.12,24300000.0
2008-07-31 00:00:00,214.11,214.13,214.11,214.12,6000000.0
2008-07-31 00:01:00,214.13,214.17,214.105,214.15,57200000.0
2008-07-31 00:02:00,214.16,214.195,214.145,214.15,51900000.0
2008-07-31 00:03:00,214.15,214.25,214.14,214.15,53800000.0
2008-07-31 00:04:00,214.14,214.21,214.14,214.21,5100000.0
2008-07-31 00:05:00,214.2,214.23,214.2,214.23,11000000.0
2008-07-31 00:06:00,214.22,214.23,214.21,214.21,5000000.0
2008-07-31 00:07:00,214.2,214.2,214.2,214.2,1000000.0
2008-07-31 00:08:00,214.175,214.2,214.175,214.2,12800000.0
2008-07-31 00:09:00,214.195,214.2,214.127,214.18,52100000.0
2008-07-31 00:10:00,214.175,214.175,214.175,214.175,2700000.0
2008-07-31 00:11:00,214.18,214.2,214.18,214.19,8400000.0
2008-07-31 00:12:00,214.2,214.2,214.19,214.19,2000000.0
2008-07-31 00:13:00,214.18,214.18,214.18,214.18,5400000.0
2008-07-31 00:14:00,214.198,214.198,214.171,214.195,21900000.0
2008-07-31 00:15:00,214.18,214.19,214.18,214.18,6700000.0
2008-07-31 00:16:00,214.17,214.18,214.17,214.18,2000000.0
2008-07-31 00:17:00,214.17,214.19,214.17,214.19,9000000.0
2008-07-31 00:18:00,214.19,214.19,214.19,214.19,11400000.0
2008-07-31 00:19:00,214.19,214.21,214.19,214.2,5000000.0
2008-07-31 00:20:00,214.21,214.22,214.2,214.2,7000000.0
2008-07-31 00:21:00,214.19,214.19,214.19,214.19,2000000.0
2008-07-31 00:22:00,214.19,214.19,214.19,214.19,3000000.0
2008-07-31 00:23:00,214.2,214.21,214.2,214.21,3000000.0
2008-07-31 00:24:00,214.2,214.22,214.2,214.22,4000000.0
2008-07-31 00:25:00,214.22,214.24,214.22,214.24,4000000.0
2008-07-31 00:26:00,214.23,214.24,214.22,214.22,11000000.0
2008-07-31 00:27:00,214.22,214.22,214.21,214.21,3000000.0
2008-07-31 00:28:00,214.175,214.21,214.175,214.19,12500000.0
2008-07-31 00:29:00,214.18,214.18,214.16,214.18,20800000.0
2008-07-31 00:30:00,214.18,214.18,214.16,214.17,12200000.0
2008-07-31 00:31:00,214.16,214.19,214.16,214.19,7000000.0
2008-07-31 00:32:00,214.18,214.18,214.18,214.18,1000000.0
2008-07-31 00:33:00,214.155,214.17,214.155,214.17,5300000.0
2008-07-31 00:34:00,214.16,214.19,214.16,214.18,14700000.0
2008-07-31 00:35:00,214.17,214.17,214.17,214.17,1000000.0
2008-07-31 00:36:00,214.16,214.16,214.16,214.16,8100000.0
2008-07-31 00:37:00,214.16,214.18,214.16,214.18,25600000.0
2008-07-31 00:38:00,214.17,214.18,214.17,214.17,35600000.0
2008-07-31 00:39:00,214.165,214.165,214.165,214.165,1000000.0
2008-07-31 00:40:00,214.155,214.16,214.155,214.16,43900000.0
2008-07-31 00:41:00,214.16,214.17,214.15,214.15,24000000.0
2008-07-31 00:42:00,214.16,214.16,214.16,214.16,7400000.0
2008-07-31 00:43:00,214.149,214.155,214.099,214.099,46700000.0
2008-07-31 00:44:00,214.16,214.167,214.102,214.154,33400000.0
2008-07-31 00:45:00,214.16,214.16,214.16,214.16,4000000.0
2008-07-31 00:46:00,214.15,214.15,214.15,214.15,2700000.0
2008-07-31 00:47:00,214.16,214.17,214.16,214.162,12900000.0
2008-07-31 00:48:00,214.15,214.165,214.15,214.165,4700000.0
2008-07-31 00:49:00,214.16,214.16,214.16,214.16,12800000.0
2008-07-31 00:50:00,214.145,214.15,214.145,214.145,5200000.0
2008-07-31 00:51:00,214.145,214.155,214.145,214.145,38200000.0
2008-07-31 00:52:00,214.145,214.16,214.14,214.16,12200000.0
2008-07-31 00:53:00,214.17,214.18,214.17,214.18,9500000.0
2008-07-31 00:54:00,214.19,214.21,214.18,214.2,19900000.0
2008-07-31 00:55:00,214.19,214.2,214.19,214.19,17300000.0
2008-07-31 00:56:00,214.2,214.2,214.19,214.2,40400000.0
2008-07-31 00:57:00,214.19,214.2,214.17,214.17,60900000.0
2008-07-31 00:58:00,214.17,214.18,214.17,214.18,12600000.0
2008-07-31 00:59:00,214.18,214.18,214.165,214.165,12200000.0
2008-07-31 01:00:00,214.17,214.2,214.17,214.19,21800000.0
2008-07-31 01:01:00,214.18,214.18,214.125,214.14,34300000.0
2008-07-31 01:02:00,214.13,214.16,214.125,214.15,70300000.0
2008-07-31 01:03:00,214.14,214.15,214.135,214.14,33300000.0
2008-07-31 01:04:00,214.14,214.18,214.135,214.135,86800000.0
2008-07-31 01:05:00,214.135,214.15,214.13,214.14,23900000.0
2008-07-31 01:06:00,214.14,214.14,214.125,214.125,8400000.0
2008-07-31 01:07:00,214.13,214.13,214.11,214.12,12400000.0
2008-07-31 01:08:00,214.12,214.12,214.11,214.11,3100000.0
2008-07-31 01:09:00,214.105,214.11,214.105,214.11,5300000.0
2008-07-31 01:10:00,214.11,214.12,214.1,214.11,14600000.0
2008-07-31 01:11:00,214.105,214.11,214.105,214.11,16400000.0
2008-07-31 01:12:00,214.1,214.11,214.1,214.11,4100000.0
2008-07-31 01:13:00,214.11,214.11,214.08,214.09,62100000.0
2008-07-31 01:14:00,214.1,214.11,214.09,214.11,19000000.0
2008-07-31 01:15:00,214.11,214.11,214.1,214.1,17700000.0
2008-07-31 01:16:00,214.09,214.09,214.09,214.09,4100000.0
2008-07-31 01:17:00,214.09,214.11,214.07,214.07,54600000.0
2008-07-31 01:18:00,214.07,214.09,214.065,214.07,34500000.0
2008-07-31 01:19:00,214.08,214.08,214.06,214.07,69200000.0
2008-07-31 01:20:00,214.07,214.09,214.07,214.08,31600000.0
2008-07-31 01:21:00,214.08,214.11,214.08,214.1,18800000.0
2008-07-31 01:22:00,214.09,214.1,214.08,214.08,14600000.0
2008-07-31 01:23:00,214.08,214.09,214.07,214.08,17600000.0
2008-07-31 01:24:00,214.08,214.08,214.06,214.06,9000000.0
2008-07-31 01:25:00,214.06,214.07,214.04,214.06,17300000.0
2008-07-31 01:26:00,214.06,214.07,214.06,214.07,8200000.0
2008-07-31 01:27:00,214.08,214.1,214.08,214.09,10000000.0
2008-07-31 01:28:00,214.09,214.11,214.09,214.11,7000000.0
2008-07-31 01:29:00,214.1,214.1,214.09,214.1,5000000.0
2008-07-31 01:30:00,214.09,214.09,214.08,214.09,4000000.0
2008-07-31 01:31:00,214.09,214.11,214.09,214.105,17200000.0
2008-07-31 01:32:00,214.11,214.17,214.11,214.17,33700000.0
2008-07-31 01:33:00,214.16,214.16,214.16,214.16,2000000.0
2008-07-31 01:34:00,214.135,214.16,214.135,214.16,29200000.0
2008-07-31 01:35:00,214.15,214.16,214.14,214.14,11200000.0
2008-07-31 01:36:00,214.15,214.15,214.14,214.14,2000000.0
2008-07-31 01:37:00,214.135,214.135,214.135,214.135,1000000.0
2008-07-31 01:38:00,214.125,214.13,214.097,214.13,35500000.0
2008-07-31 01:39:00,214.125,214.14,214.125,214.14,9500000.0
2008-07-31 01:40:00,214.13,214.135,214.125,214.125,27400000.0
2008-07-31 01:41:00,214.14,214.18,214.14,214.18,35900000.0
2008-07-31 01:42:00,214.17,214.18,214.17,214.18,9400000.0
2008-07-31 01:43:00,214.17,214.18,214.17,214.18,5700000.0
2008-07-31 01:44:00,214.18,214.18,214.17,214.17,3700000.0
2008-07-31 01:45:00,214.17,214.17,214.17,214.17,4700000.0
2008-07-31 01:46:00,214.16,214.16,214.13,214.14,31200000.0
2008-07-31 01:47:00,214.15,214.17,214.15,214.16,33200000.0
2008-07-31 01:48:00,214.16,214.17,214.15,214.17,23800000.0
2008-07-31 01:49:00,214.18,214.2,214.18,214.2,24600000.0
2008-07-31 01:50:00,214.19,214.19,214.19,214.19,2700000.0
2008-07-31 01:51:00,214.2,214.21,214.19,214.19,68600000.0
2008-07-31 01:52:00,214.2,214.225,214.19,214.22,72300000.0
2008-07-31 01:53:00,214.23,214.255,214.195,214.25,77900000.0
2008-07-31 01:54:00,214.26,214.32,214.25,214.26,112500000.0
2008-07-31 01:55:00,214.26,214.28,214.24,214.24,173400000.0
2008-07-31 01:56:00,214.24,214.31,214.24,214.3,148600000.0
2008-07-31 01:57:00,214.3,214.32,214.28,214.28,110300000.0
2008-07-31 01:58:00,214.28,214.28,214.23,214.24,69700000.0
2008-07-31 01:59:00,214.25,214.28,214.175,214.185,133700000.0
2008-07-31 02:00:00,214.18,214.24,214.14,214.22,215600000.0
2008-07-31 02:01:00,214.22,214.265,214.215,214.23,187900000.0
2008-07-31 02:02:00,214.23,214.23,214.17,214.17,163100000.0
2008-07-31 02:03:00,214.18,214.18,214.085,214.115,125100000.0
2008-07-31 02:04:00,214.12,214.12,214.115,214.12,13700000.0
2008-07-31 02:05:00,214.12,214.14,214.12,214.14,16400000.0
2008-07-31 02:06:00,214.14,214.15,214.12,214.12,35500000.0
2008-07-31 02:07:00,214.11,214.13,214.11,214.13,59700000.0
2008-07-31 02:08:00,214.14,214.14,214.085,214.09,66200000.0
2008-07-31 02:09:00,214.09,214.11,214.085,214.09,118200000.0
2008-07-31 02:10:00,214.09,214.13,214.08,214.11,102900000.0
2008-07-31 02:11:00,214.11,214.15,214.11,214.13,85700000.0
2008-07-31 02:12:00,214.13,214.13,214.11,214.12,91600000.0
2008-07-31 02:13:00,214.13,214.15,214.13,214.15,24300000.0
2008-07-31 02:14:00,214.15,214.15,214.14,214.15,10800000.0
2008-07-31 02:15:00,214.15,214.16,214.15,214.16,52500000.0
2008-07-31 02:16:00,214.16,214.16,214.125,214.13,92200000.0
2008-07-31 02:17:00,214.13,214.13,214.12,214.12,55300000.0
2008-07-31 02:18:00,214.12,214.12,214.07,214.1,131500000.0
2008-07-31 02:19:00,214.105,214.115,214.0,214.0,130200000.0
2008-07-31 02:20:00,214.01,214.09,214.01,214.09,73100000.0
2008-07-31 02:21:00,214.09,214.09,214.06,214.06,87200000.0
2008-07-31 02:22:00,214.06,214.08,214.06,214.08,39400000.0
2008-07-31 02:23:00,214.07,214.09,214.055,214.09,44200000.0
2008-07-31 02:24:00,214.08,214.09,214.05,214.09,42400000.0
2008-07-31 02:25:00,214.09,214.1,214.07,214.1,73300000.0
2008-07-31 02:26:00,214.11,214.13,214.1,214.13,71600000.0
2008-07-31 02:27:00,214.14,214.14,214.12,214.14,90500000.0
2008-07-31 02:28:00,214.155,214.155,214.13,214.14,35300000.0
2008-07-31 02:29:00,214.15,214.15,214.14,214.14,6000000.0
2008-07-31 02:30:00,214.14,214.14,214.13,214.13,4100000.0
2008-07-31 02:31:00,214.13,214.15,214.13,214.15,18500000.0
2008-07-31 02:32:00,214.14,214.16,214.14,214.15,71000000.0
2008-07-31 02:33:00,214.15,214.15,214.14,214.14,4700000.0
2008-07-31 02:34:00,214.15,214.15,214.15,214.15,2700000.0
2008-07-31 02:35:00,214.15,214.15,214.13,214.13,32800000.0
2008-07-31 02:36:00,214.13,214.13,214.13,214.13,6400000.0
2008-07-31 02:37:00,214.13,214.13,214.12,214.12,27400000.0
2008-07-31 02:38:00,214.12,214.13,214.09,214.09,42400000.0
2008-07-31 02:39:00,214.09,214.105,214.09,214.09,25000000.0
2008-07-31 02:40:00,214.09,214.12,214.09,214.12,30000000.0
2008-07-31 02:41:00,214.11,214.11,214.08,214.08,52300000.0
2008-07-31 02:42:00,214.07,214.08,214.07,214.08,20500000.0
2008-07-31 02:43:00,214.08,214.08,214.07,214.08,43700000.0
2008-07-31 02:44:00,214.08,214.09,214.06,214.07,42500000.0
2008-07-31 02:45:00,214.08,214.085,214.07,214.085,49700000.0
2008-07-31 02:46:00,214.08,214.1,214.06,214.1,35200000.0
2008-07-31 02:47:00,214.1,214.1,214.03,214.04,36100000.0
2008-07-31 02:48:00,214.03,214.07,214.02,214.055,61200000.0
2008-07-31 02:49:00,214.055,214.07,214.02,214.05,55900000.0
2008-07-31 02:50:00,214.04,214.05,214.03,214.04,45100000.0
2008-07-31 02:51:00,214.04,214.05,214.0,214.0,76100000.0
2008-07-31 02:52:00,214.0,214.03,213.99,214.03,56400000.0
2008-07-31 02:53:00,214.03,214.045,214.0,214.02,49200000.0
2008-07-31 02:54:00,214.02,214.02,213.89,213.89,179800000.0
2008-07-31 02:55:00,213.885,213.945,213.855,213.89,74900000.0
2008-07-31 02:56:00,213.89,213.91,213.84,213.89,104400000.0
2008-07-31 02:57:00,213.89,213.9,213.88,213.9,11000000.0
2008-07-31 02:58:00,213.9,213.92,213.885,213.885,32200000.0
2008-07-31 02:59:00,213.9,213.915,213.885,213.91,23000000.0
2008-07-31 03:00:00,213.9,213.92,213.89,213.915,59000000.0
2008-07-31 03:01:00,213.91,213.93,213.91,213.91,25000000.0
2008-07-31 03:02:00,213.885,213.9,213.885,213.89,15500000.0
2008-07-31 03:03:00,213.865,213.89,213.85,213.86,49700000.0
2008-07-31 03:04:00,213.85,213.855,213.78,213.85,157400000.0
2008-07-31 03:05:00,213.85,213.86,213.8,213.85,115900000.0
2008-07-31 03:06:00,213.85,213.85,213.8,213.815,23100000.0
2008-07-31 03:07:00,213.82,213.85,213.805,213.84,44400000.0
2008-07-31 03:08:00,213.84,213.85,213.83,213.84,79600000.0
2008-07-31 03:09:00,213.84,213.89,213.83,213.86,90400000.0
2008-07-31 03:10:00,213.87,213.87,213.86,213.86,3000000.0
2008-07-31 03:11:00,213.85,213.86,213.85,213.86,2000000.0
2008-07-31 03:12:00,213.87,213.89,213.87,213.89,14100000.0
2008-07-31 03:13:00,213.89,213.895,213.87,213.87,20300000.0
2008-07-31 03:14:00,213.87,213.91,213.87,213.89,55000000.0
2008-07-31 03:15:00,213.9,213.91,213.88,213.89,72700000.0
2008-07-31 03:16:00,213.89,213.89,213.88,213.89,30800000.0
2008-07-31 03:17:00,213.89,213.91,213.88,213.9,36300000.0
2008-07-31 03:18:00,213.848,213.873,213.805,213.837,110600000.0
2008-07-31 03:19:00,213.89,213.895,213.88,213.89,10300000.0
2008-07-31 03:20:00,213.895,213.905,213.89,213.905,7000000.0
2008-07-31 03:21:00,213.9,213.905,213.86,213.88,35800000.0
2008-07-31 03:22:00,213.88,213.89,213.86,213.88,45900000.0
2008-07-31 03:23:00,213.89,213.89,213.87,213.87,16100000.0
2008-07-31 03:24:00,213.88,213.89,213.87,213.89,39200000.0
2008-07-31 03:25:00,213.89,213.91,213.89,213.9,64500000.0
2008-07-31 03:26:00,213.89,213.92,213.88,213.92,45800000.0
2008-07-31 03:27:00,213.93,213.93,213.895,213.92,65200000.0
2008-07-31 03:28:00,213.91,213.92,213.9,213.92,18000000.0
2008-07-31 03:29:00,213.935,213.935,213.905,213.93,35400000.0
2008-07-31 03:30:00,213.92,213.92,213.87,213.87,80600000.0
2008-07-31 03:31:00,213.87,213.88,213.805,213.85,86300000.0
2008-07-31 03:32:00,213.85,213.86,213.81,213.86,53300000.0
2008-07-31 03:33:00,213.85,213.85,213.84,213.85,3000000.0
2008-07-31 03:34:00,213.84,213.85,213.82,213.85,60000000.0
2008-07-31 03:35:00,213.85,213.86,213.8,213.82,65000000.0
2008-07-31 03:36:00,213.81,213.845,213.81,213.84,60500000.0
2008-07-31 03:37:00,213.84,213.87,213.84,213.86,105500000.0
2008-07-31 03:38:00,213.87,213.875,213.85,213.87,90200000.0
2008-07-31 03:39:00,213.87,213.89,213.865,213.87,38400000.0
2008-07-31 03:40:00,213.87,213.87,213.83,213.83,32000000.0
2008-07-31 03:41:00,213.83,213.86,213.82,213.86,43000000.0
2008-07-31 03:42:00,213.85,213.86,213.85,213.86,19600000.0
2008-07-31 03:43:00,213.86,213.86,213.86,213.86,2700000.0
2008-07-31 03:44:00,213.86,213.88,213.85,213.87,73600000.0
2008-07-31 03:45:00,213.87,213.88,213.87,213.87,35600000.0
2008-07-31 03:46:00,213.86,213.9,213.84,213.84,132800000.0
2008-07-31 03:47:00,213.84,213.87,213.82,213.85,115900000.0
2008-07-31 03:48:00,213.85,213.86,213.84,213.85,20200000.0
2008-07-31 03:49:00,213.85,213.87,213.815,213.825,81100000.0
2008-07-31 03:50:00,213.82,213.835,213.795,213.815,30800000.0
2008-07-31 03:51:00,213.81,213.86,213.81,213.85,107300000.0
2008-07-31 03:52:00,213.85,213.86,213.82,213.82,9000000.0
2008-07-31 03:53:00,213.83,213.83,213.795,213.81,31100000.0
2008-07-31 03:54:00,213.825,213.84,213.81,213.83,33200000.0
2008-07-31 03:55:00,213.82,213.82,213.8,213.82,24400000.0
2008-07-31 03:56:00,213.83,213.84,213.82,213.83,5000000.0
2008-07-31 03:57:00,213.82,213.82,213.8,213.81,22800000.0
2008-07-31 03:58:00,213.82,213.82,213.82,213.82,10200000.0
2008-07-31 03:59:00,213.81,213.84,213.8,213.84,67400000.0
2008-07-31 04:00:00,213.85,213.865,213.83,213.83,55800000.0
2008-07-31 04:01:00,213.83,213.835,213.8,213.81,45200000.0
2008-07-31 04:02:00,213.81,213.825,213.8,213.82,25300000.0
2008-07-31 04:03:00,213.82,213.82,213.8,213.8,41000000.0
2008-07-31 04:04:00,213.8,213.81,213.78,213.81,36300000.0
2008-07-31 04:05:00,213.8,213.81,213.785,213.785,31100000.0
2008-07-31 04:06:00,213.8,213.8,213.75,213.765,102500000.0
2008-07-31 04:07:00,213.77,213.78,213.745,213.765,63800000.0
2008-07-31 04:08:00,213.76,213.79,213.76,213.78,76300000.0
2008-07-31 04:09:00,213.78,213.79,213.78,213.79,26500000.0
2008-07-31 04:10:00,213.79,213.795,213.78,213.78,21600000.0
2008-07-31 04:11:00,213.78,213.81,213.755,213.765,19100000.0
2008-07-31 04:12:00,213.727,213.763,213.727,213.741,24500000.0
2008-07-31 04:13:00,213.77,213.77,213.745,213.75,29500000.0
2008-07-31 04:14:00,213.75,213.755,213.745,213.755,32800000.0
2008-07-31 04:15:00,213.755,213.755,213.695,213.71,36800000.0
2008-07-31 04:16:00,213.71,213.76,213.71,213.75,66600000.0
2008-07-31 04:17:00,213.76,213.785,213.74,213.765,92100000.0
2008-07-31 04:18:00,213.76,213.785,213.76,213.78,42700000.0
2008-07-31 04:19:00,213.78,213.8,213.77,213.78,75600000.0
2008-07-31 04:20:00,213.78,213.805,213.78,213.805,28000000.0
2008-07-31 04:21:00,213.805,213.805,213.77,213.805,29200000.0
2008-07-31 04:22:00,213.8,213.82,213.76,213.81,75700000.0
2008-07-31 04:23:00,213.81,213.81,213.79,213.79,10000000.0
2008-07-31 04:24:00,213.78,213.815,213.775,213.815,56400000.0
2008-07-31 04:25:00,213.81,213.825,213.77,213.81,48300000.0
2008-07-31 04:26:00,213.82,213.82,213.8,213.82,38900000.0
2008-07-31 04:27:00,213.82,213.83,213.8,213.82,45800000.0
2008-07-31 04:28:00,213.82,213.82,213.795,213.805,10700000.0
2008-07-31 04:29:00,213.82,213.82,213.805,213.82,17200000.0
2008-07-31 04:30:00,213.82,213.83,213.8,213.83,21300000.0
2008-07-31 04:31:00,213.82,213.82,213.82,213.82,2700000.0
2008-07-31 04:32:00,213.82,213.83,213.82,213.82,18500000.0
2008-07-31 04:33:00,213.83,213.835,213.82,213.83,15500000.0
2008-07-31 04:34:00,213.83,213.83,213.82,213.83,6800000.0
2008-07-31 04:35:00,213.825,213.825,213.81,213.81,24100000.0
2008-07-31 04:36:00,213.81,213.83,213.8,213.82,32400000.0
2008-07-31 04:37:00,213.83,213.85,213.83,213.85,31200000.0
2008-07-31 04:38:00,213.85,213.89,213.85,213.89,137400000.0
2008-07-31 04:39:00,213.89,213.9,213.88,213.88,145300000.0
2008-07-31 04:40:00,213.88,213.88,213.87,213.87,50300000.0
2008-07-31 04:41:00,213.88,213.885,213.86,213.875,33500000.0
2008-07-31 04:42:00,213.875,213.88,213.86,213.87,27700000.0
2008-07-31 04:43:00,213.87,213.88,213.87,213.87,6800000.0
2008-07-31 04:44:00,213.86,213.86,213.86,213.86,2700000.0
2008-07-31 04:45:00,213.86,213.89,213.86,213.89,18500000.0
2008-07-31 04:46:00,213.88,213.89,213.87,213.87,15200000.0
2008-07-31 04:47:00,213.87,213.87,213.85,213.87,31700000.0
2008-07-31 04:48:00,213.87,213.88,213.87,213.87,25800000.0
2008-07-31 04:49:00,213.86,213.86,213.86,213.86,16400000.0
2008-07-31 04:50:00,213.86,213.87,213.86,213.87,7800000.0
2008-07-31 04:51:00,213.86,213.86,213.84,213.84,28700000.0
2008-07-31 04:52:00,213.83,213.83,213.8,213.81,41800000.0
2008-07-31 04:53:00,213.8,213.82,213.79,213.82,25500000.0
2008-07-31 04:54:00,213.82,213.82,213.795,213.8,45800000.0
2008-07-31 04:55:00,213.81,213.81,213.8,213.8,9700000.0
2008-07-31 04:56:00,213.8,213.81,213.8,213.8,10400000.0
2008-07-31 04:57:00,213.81,213.81,213.81,213.81,4700000.0
2008-07-31 04:58:00,213.8,213.8,213.8,213.8,10100000.0
2008-07-31 04:59:00,213.815,213.815,213.81,213.81,6700000.0
2008-07-31 05:00:00,213.8,213.83,213.8,213.82,44000000.0
2008-07-31 05:01:00,213.83,213.83,213.805,213.805,21400000.0
2008-07-31 05:02:00,213.81,213.85,213.81,213.84,42100000.0
2008-07-31 05:03:00,213.83,213.83,213.795,213.83,34000000.0
2008-07-31 05:04:00,213.82,213.82,213.82,213.82,14700000.0
2008-07-31 05:05:00,213.82,213.825,213.81,213.82,20500000.0
2008-07-31 05:06:00,213.82,213.83,213.82,213.83,11300000.0
2008-07-31 05:07:00,213.82,213.845,213.8,213.81,27800000.0
2008-07-31 05:08:00,213.81,213.81,213.81,213.81,2000000.0
2008-07-31 05:09:00,213.815,213.82,213.795,213.82,28200000.0
2008-07-31 05:10:00,213.82,213.84,213.82,213.84,4000000.0
2008-07-31 05:11:00,213.85,213.9,213.85,213.88,49600000.0
2008-07-31 05:12:00,213.89,213.89,213.825,213.865,37600000.0
2008-07-31 05:13:00,213.89,213.89,213.87,213.87,90000000.0
2008-07-31 05:14:00,213.87,213.88,213.85,213.85,54500000.0
2008-07-31 05:15:00,213.86,213.87,213.86,213.86,43100000.0
2008-07-31 05:16:00,213.87,213.87,213.84,213.84,31900000.0
2008-07-31 05:17:00,213.85,213.865,213.84,213.865,63300000.0
2008-07-31 05:18:00,213.83,213.865,213.83,213.84,21100000.0
2008-07-31 05:19:00,213.85,213.88,213.85,213.88,66600000.0
2008-07-31 05:20:00,213.88,213.88,213.84,213.86,93500000.0
2008-07-31 05:21:00,213.86,213.86,213.83,213.83,30000000.0
2008-07-31 05:22:00,213.83,213.85,213.83,213.85,20700000.0
2008-07-31 05:23:00,213.85,213.86,213.85,213.86,5100000.0
2008-07-31 05:24:00,213.865,213.865,213.85,213.85,3000000.0
2008-07-31 05:25:00,213.85,213.87,213.85,213.86,19400000.0
2008-07-31 05:26:00,213.87,213.88,213.87,213.88,9400000.0
2008-07-31 05:27:00,213.88,213.88,213.86,213.87,25100000.0
2008-07-31 05:28:00,213.87,213.88,213.86,213.88,34400000.0
2008-07-31 05:29:00,213.87,213.87,213.86,213.86,15900000.0
2008-07-31 05:30:00,213.86,213.88,213.85,213.85,68700000.0
2008-07-31 05:31:00,213.85,213.87,213.84,213.87,103300000.0
2008-07-31 05:32:00,213.87,213.88,213.86,213.87,42700000.0
2008-07-31 05:33:00,213.86,213.88,213.86,213.88,27400000.0
2008-07-31 05:34:00,213.87,213.88,213.87,213.88,8200000.0
2008-07-31 05:35:00,213.87,213.87,213.87,213.87,10100000.0
2008-07-31 05:36:00,213.87,213.87,213.815,213.835,93000000.0
2008-07-31 05:37:00,213.83,213.835,213.8,213.82,59400000.0
2008-07-31 05:38:00,213.82,213.83,213.755,213.79,81100000.0
2008-07-31 05:39:00,213.79,213.83,213.79,213.815,87400000.0
2008-07-31 05:40:00,213.815,213.82,213.8,213.805,25000000.0
2008-07-31 05:41:00,213.79,213.83,213.785,213.785,46700000.0
2008-07-31 05:42:00,213.79,213.805,213.77,213.785,19700000.0
2008-07-31 05:43:00,213.77,213.81,213.77,213.805,61900000.0
2008-07-31 05:44:00,213.81,213.81,213.8,213.8,13100000.0
2008-07-31 05:45:00,213.8,213.83,213.795,213.83,33000000.0
2008-07-31 05:46:00,213.83,213.87,213.83,213.845,108600000.0
2008-07-31 05:47:00,213.85,213.85,213.825,213.825,20000000.0
2008-07-31 05:48:00,213.845,213.86,213.825,213.85,71700000.0
2008-07-31 05:49:00,213.85,213.89,213.85,213.88,49700000.0
2008-07-31 05:50:00,213.895,213.9,213.84,213.86,45200000.0
2008-07-31 05:51:00,213.86,213.88,213.86,213.88,25500000.0
2008-07-31 05:52:00,213.88,213.88,213.86,213.88,26000000.0
2008-07-31 05:53:00,213.89,213.9,213.89,213.9,6700000.0
2008-07-31 05:54:00,213.9,213.9,213.89,213.9,7700000.0
2008-07-31 05:55:00,213.91,213.91,213.875,213.9,36100000.0
2008-07-31 05:56:00,213.9,213.91,213.89,213.91,15800000.0
2008-07-31 05:57:00,213.91,213.91,213.885,213.91,39300000.0
2008-07-31 05:58:00,213.91,213.91,213.9,213.91,19000000.0
2008-07-31 05:59:00,213.91,213.91,213.91,213.91,7200000.0
2008-07-31 06:00:00,213.91,213.92,213.91,213.92,7200000.0
2008-07-31 06:01:00,213.93,213.945,213.92,213.94,36300000.0
2008-07-31 06:02:00,213.94,213.95,213.925,213.94,36900000.0
2008-07-31 06:03:00,213.94,213.95,213.94,213.94,28200000.0
2008-07-31 06:04:00,213.95,213.96,213.93,213.94,56500000.0
2008-07-31 06:05:00,213.93,213.94,213.93,213.94,7100000.0
2008-07-31 06:06:00,213.94,213.94,213.92,213.92,7700000.0
2008-07-31 06:07:00,213.91,213.92,213.91,213.92,13600000.0
2008-07-31 06:08:00,213.92,213.92,213.92,213.92,3700000.0
2008-07-31 06:09:00,213.92,213.93,213.89,213.91,62200000.0
2008-07-31 06:10:00,213.905,213.905,213.875,213.89,34500000.0
2008-07-31 06:11:00,213.895,213.9,213.84,213.85,45500000.0
2008-07-31 06:12:00,213.86,213.865,213.835,213.86,29300000.0
2008-07-31 06:13:00,213.85,213.87,213.85,213.86,25500000.0
2008-07-31 06:14:00,213.85,213.865,213.85,213.865,18700000.0
2008-07-31 06:15:00,213.88,213.88,213.87,213.88,13400000.0
2008-07-31 06:16:00,213.87,213.88,213.87,213.88,15800000.0
2008-07-31 06:17:00,213.88,213.94,213.88,213.93,58000000.0
2008-07-31 06:18:00,213.92,213.93,213.895,213.9,66400000.0
2008-07-31 06:19:00,213.9,213.9,213.89,213.9,9500000.0
2008-07-31 06:20:00,213.9,213.92,213.89,213.915,34000000.0
2008-07-31 06:21:00,213.895,213.92,213.895,213.91,48000000.0
2008-07-31 06:22:00,213.91,213.92,213.89,213.92,45800000.0
2008-07-31 06:23:00,213.91,213.925,213.885,213.9,72900000.0
2008-07-31 06:24:00,213.91,213.93,213.91,213.91,31800000.0
2008-07-31 06:25:00,213.91,213.91,213.89,213.9,12900000.0
2008-07-31 06:26:00,213.9,213.91,213.9,213.91,12100000.0
2008-07-31 06:27:00,213.92,213.92,213.91,213.92,16100000.0
2008-07-31 06:28:00,213.91,213.925,213.91,213.915,34200000.0
2008-07-31 06:29:00,213.91,213.935,213.89,213.925,73400000.0
2008-07-31 06:30:00,213.93,213.95,213.93,213.93,46300000.0
2008-07-31 06:31:00,213.93,213.935,213.91,213.92,58400000.0
2008-07-31 06:32:00,213.92,213.94,213.91,213.93,53000000.0
2008-07-31 06:33:00,213.93,213.935,213.9,213.93,40200000.0
2008-07-31 06:34:00,213.93,213.94,213.92,213.92,40300000.0
2008-07-31 06:35:00,213.92,213.94,213.9,213.93,39600000.0
2008-07-31 06:36:00,213.94,213.96,213.91,213.91,86300000.0
2008-07-31 06:37:00,213.91,213.94,213.89,213.92,122300000.0
2008-07-31 06:38:00,213.92,213.92,213.905,213.92,24000000.0
2008-07-31 06:39:00,213.92,213.92,213.9,213.9,9600000.0
2008-07-31 06:40:00,213.9,213.92,213.9,213.92,16600000.0
2008-07-31 06:41:00,213.92,213.93,213.895,213.9,105200000.0
2008-07-31 06:42:00,213.9,213.97,213.9,213.94,72000000.0
2008-07-31 06:43:00,213.945,213.945,213.92,213.92,40800000.0
2008-07-31 06:44:00,213.93,213.93,213.92,213.92,9400000.0
2008-07-31 06:45:00,213.93,213.93,213.93,213.93,5400000.0
2008-07-31 06:46:00,213.93,213.94,213.905,213.93,39000000.0
2008-07-31 06:47:00,213.93,213.935,213.9,213.915,37500000.0
2008-07-31 06:48:00,213.915,213.915,213.88,213.885,35500000.0
2008-07-31 06:49:00,213.88,213.895,213.865,213.87,46800000.0
2008-07-31 06:50:00,213.86,213.865,213.84,213.86,61100000.0
2008-07-31 06:51:00,213.86,213.86,213.84,213.86,123900000.0
2008-07-31 06:52:00,213.85,213.86,213.825,213.84,42700000.0
2008-07-31 06:53:00,213.83,213.85,213.83,213.84,30000000.0
2008-07-31 06:54:00,213.85,213.85,213.84,213.85,14500000.0
2008-07-31 06:55:00,213.85,213.85,213.835,213.84,45600000.0
2008-07-31 06:56:00,213.83,213.835,213.815,213.82,43800000.0
2008-07-31 06:57:00,213.82,213.85,213.82,213.825,151200000.0
2008-07-31 06:58:00,213.825,213.85,213.825,213.845,99200000.0
2008-07-31 06:59:00,213.83,213.86,213.825,213.84,111900000.0
2008-07-31 07:00:00,213.84,213.86,213.815,213.845,114600000.0
2008-07-31 07:01:00,213.83,213.855,213.805,213.805,83300000.0
2008-07-31 07:02:00,213.81,213.82,213.78,213.805,72000000.0
2008-07-31 07:03:00,213.8,213.8,213.725,213.77,134000000.0
2008-07-31 07:04:00,213.785,213.8,213.75,213.75,56300000.0
2008-07-31 07:05:00,213.75,213.785,213.75,213.785,51300000.0
2008-07-31 07:06:00,213.79,213.79,213.76,213.77,61100000.0
2008-07-31 07:07:00,213.77,213.8,213.755,213.79,75300000.0
2008-07-31 07:08:00,213.75,213.805,213.75,213.8,101300000.0
2008-07-31 07:09:00,213.79,213.835,213.78,213.83,62800000.0
2008-07-31 07:10:00,213.83,213.865,213.82,213.86,20400000.0
2008-07-31 07:11:00,213.865,213.87,213.82,213.87,38200000.0
2008-07-31 07:12:00,213.87,213.88,213.845,213.875,36100000.0
2008-07-31 07:13:00,213.87,213.87,213.825,213.845,39500000.0
2008-07-31 07:14:00,213.86,213.87,213.83,213.84,74400000.0
2008-07-31 07:15:00,213.84,213.86,213.835,213.84,59500000.0
2008-07-31 07:16:00,213.84,213.86,213.835,213.86,85000000.0
2008-07-31 07:17:00,213.86,213.88,213.81,213.81,72800000.0
2008-07-31 07:18:00,213.81,213.835,213.795,213.835,74100000.0
2008-07-31 07:19:00,213.83,213.85,213.79,213.84,71900000.0
2008-07-31 07:20:00,213.84,213.855,213.815,213.84,38200000.0
2008-07-31 07:21:00,213.84,213.86,213.84,213.84,18900000.0
2008-07-31 07:22:00,213.85,213.87,213.845,213.87,65400000.0
2008-07-31 07:23:00,213.875,213.875,213.84,213.855,29500000.0
2008-07-31 07:24:00,213.84,213.855,213.84,213.84,19100000.0
2008-07-31 07:25:00,213.855,213.87,213.835,213.86,51900000.0
2008-07-31 07:26:00,213.86,213.87,213.83,213.84,87600000.0
2008-07-31 07:27:00,213.84,213.84,213.835,213.835,3700000.0
2008-07-31 07:28:00,213.835,213.845,213.81,213.83,58500000.0
2008-07-31 07:29:00,213.825,213.86,213.81,213.855,77400000.0
2008-07-31 07:30:00,213.84,213.845,213.835,213.84,45900000.0
2008-07-31 07:31:00,213.84,213.855,213.83,213.83,49100000.0
2008-07-31 07:32:00,213.83,213.835,213.815,213.83,25200000.0
2008-07-31 07:33:00,213.835,213.855,213.8,213.815,81700000.0
2008-07-31 07:34:00,213.82,213.83,213.78,213.81,48900000.0
2008-07-31 07:35:00,213.815,213.825,213.8,213.815,43800000.0
2008-07-31 07:36:00,213.815,213.835,213.81,213.835,11000000.0
2008-07-31 07:37:00,213.835,213.835,213.8,213.8,73700000.0
2008-07-31 07:38:00,213.815,213.825,213.79,213.82,44900000.0
2008-07-31 07:39:00,213.815,213.835,213.805,213.835,18400000.0
2008-07-31 07:40:00,213.825,213.835,213.81,213.83,11700000.0
2008-07-31 07:41:00,213.825,213.825,213.79,213.8,45600000.0
2008-07-31 07:42:00,213.815,213.83,213.79,213.81,96400000.0
2008-07-31 07:43:00,213.81,213.845,213.795,213.795,57200000.0
2008-07-31 07:44:00,213.795,213.805,213.785,213.8,36000000.0
2008-07-31 07:45:00,213.8,213.84,213.8,213.835,36100000.0
2008-07-31 07:46:00,213.84,213.85,213.83,213.83,30200000.0
2008-07-31 07:47:00,213.83,213.85,213.825,213.825,17600000.0
2008-07-31 07:48:00,213.845,213.85,213.825,213.83,45400000.0
2008-07-31 07:49:00,213.835,213.86,213.82,213.85,76000000.0
2008-07-31 07:50:00,213.85,213.85,213.82,213.85,59700000.0
2008-07-31 07:51:00,213.85,213.85,213.815,213.82,55600000.0
2008-07-31 07:52:00,213.835,213.845,213.79,213.81,119800000.0
2008-07-31 07:53:00,213.8,213.815,213.785,213.795,84800000.0
2008-07-31 07:54:00,213.795,213.815,213.775,213.78,113500000.0
2008-07-31 07:55:00,213.755,213.775,213.73,213.77,104100000.0
2008-07-31 07:56:00,213.775,213.775,213.695,213.75,102500000.0
2008-07-31 07:57:00,213.765,213.81,213.75,213.81,125200000.0
2008-07-31 07:58:00,213.81,213.82,213.785,213.81,65400000.0
2008-07-31 07:59:00,213.81,213.835,213.79,213.83,89800000.0
2008-07-31 08:00:00,213.83,213.83,213.575,213.69,191500000.0
2008-07-31 08:01:00,213.69,213.72,213.66,213.695,93500000.0
2008-07-31 08:02:00,213.695,213.71,213.645,213.645,151100000.0
2008-07-31 08:03:00,213.65,213.695,213.645,213.685,92200000.0
2008-07-31 08:04:00,213.69,213.72,213.66,213.675,123100000.0
2008-07-31 08:05:00,213.68,213.71,213.65,213.7,113100000.0
2008-07-31 08:06:00,213.7,213.74,213.68,213.72,134900000.0
2008-07-31 08:07:00,213.72,213.73,213.64,213.64,68600000.0
2008-07-31 08:08:00,213.64,213.685,213.535,213.62,172000000.0
2008-07-31 08:09:00,213.63,213.675,213.62,213.675,122100000.0
2008-07-31 08:10:00,213.675,213.71,213.67,213.71,98700000.0
2008-07-31 08:11:00,213.71,213.71,213.6,213.64,109200000.0
2008-07-31 08:12:00,213.615,213.615,213.505,213.545,136500000.0
2008-07-31 08:13:00,213.56,213.635,213.56,213.62,73100000.0
2008-07-31 08:14:00,213.62,213.66,213.6,213.65,82200000.0
2008-07-31 08:15:00,213.64,213.64,213.585,213.6,95700000.0
2008-07-31 08:16:00,213.615,213.615,213.5,213.55,158000000.0
2008-07-31 08:17:00,213.55,213.58,213.525,213.58,142100000.0
2008-07-31 08:18:00,213.575,213.64,213.56,213.59,110700000.0
2008-07-31 08:19:00,213.6,213.605,213.555,213.56,150400000.0
2008-07-31 08:20:00,213.55,213.575,213.52,213.53,59700000.0
2008-07-31 08:21:00,213.53,213.56,213.53,213.56,46100000.0
2008-07-31 08:22:00,213.57,213.595,213.57,213.57,89100000.0
2008-07-31 08:23:00,213.575,213.62,213.575,213.59,95900000.0
2008-07-31 08:24:00,213.59,213.61,213.58,213.59,156000000.0
2008-07-31 08:25:00,213.58,213.58,213.505,213.51,139700000.0
2008-07-31 08:26:00,213.51,213.52,213.46,213.46,97700000.0
2008-07-31 08:27:00,213.46,213.495,213.365,213.39,208684375.0
2008-07-31 08:28:00,213.375,213.495,213.37,213.49,138700000.0
2008-07-31 08:29:00,213.49,213.49,213.415,213.44,143500000.0
2008-07-31 08:30:00,213.44,213.61,213.43,213.6,223700000.0
2008-07-31 08:31:00,213.61,213.65,213.595,213.61,194900000.0
2008-07-31 08:32:00,213.61,213.625,213.58,213.58,88900000.0
2008-07-31 08:33:00,213.59,213.61,213.57,213.6,122900000.0
2008-07-31 08:34:00,213.6,213.64,213.585,213.62,145400000.0
2008-07-31 08:35:00,213.61,213.61,213.565,213.575,153300000.0
2008-07-31 08:36:00,213.575,213.62,213.575,213.6,135100000.0
2008-07-31 08:37:00,213.61,213.64,213.59,213.61,135500000.0
2008-07-31 08:38:00,213.62,213.705,213.605,213.67,223500000.0
2008-07-31 08:39:00,213.66,213.755,213.66,213.735,190500000.0
2008-07-31 08:40:00,213.74,213.78,213.725,213.76,125200000.0
2008-07-31 08:41:00,213.76,213.785,213.745,213.76,87300000.0
2008-07-31 08:42:00,213.76,213.82,213.76,213.81,143300000.0
2008-07-31 08:43:00,213.815,213.815,213.765,213.8,159200000.0
2008-07-31 08:44:00,213.8,213.84,213.77,213.83,202300000.0
2008-07-31 08:45:00,213.83,213.85,213.8,213.83,328900000.0
2008-07-31 08:46:00,213.83,213.85,213.805,213.815,232900000.0
2008-07-31 08:47:00,213.815,213.84,213.805,213.82,176700000.0
2008-07-31 08:48:00,213.82,213.85,213.785,213.8,371900000.0
2008-07-31 08:49:00,213.8,213.8,213.755,213.8,224200000.0
2008-07-31 08:50:00,213.8,213.87,213.775,213.87,271300000.0
2008-07-31 08:51:00,213.87,213.9,213.835,213.85,315400000.0
2008-07-31 08:52:00,213.85,213.87,213.835,213.85,236400000.0
2008-07-31 08:53:00,213.85,213.9,213.85,213.88,290700000.0
2008-07-31 08:54:00,213.87,213.9,213.87,213.89,242800000.0
2008-07-31 08:55:00,213.89,213.935,213.89,213.92,166300000.0
2008-07-31 08:56:00,213.935,213.94,213.9,213.94,145300000.0
2008-07-31 08:57:00,213.94,213.96,213.915,213.96,237600000.0
2008-07-31 08:58:00,213.96,213.96,213.89,213.9,284600000.0
2008-07-31 08:59:00,213.9,213.92,213.77,213.805,293400000.0
2008-07-31 09:00:00,213.815,213.83,213.785,213.82,280600000.0
2008-07-31 09:01:00,213.82,213.875,213.69,213.7,278600000.0
2008-07-31 09:02:00,213.7,213.8,213.7,213.8,196600000.0
2008-07-31 09:03:00,213.8,213.845,213.775,213.83,329600000.0
2008-07-31 09:04:00,213.83,213.84,213.8,213.805,221100000.0
2008-07-31 09:05:00,213.81,213.87,213.775,213.86,356600000.0
2008-07-31 09:06:00,213.86,213.88,213.81,213.81,147500000.0
2008-07-31 09:07:00,213.81,213.85,213.78,213.79,200600000.0
2008-07-31 09:08:00,213.79,213.85,213.79,213.85,276600000.0
2008-07-31 09:09:00,213.85,213.875,213.845,213.85,173500000.0
2008-07-31 09:10:00,213.85,213.89,213.82,213.83,294900000.0
2008-07-31 09:11:00,213.83,213.845,213.78,213.78,174900000.0
2008-07-31 09:12:00,213.79,213.8,213.735,213.75,290200000.0
2008-07-31 09:13:00,213.755,213.835,213.755,213.825,382300000.0
2008-07-31 09:14:00,213.825,213.86,213.795,213.855,198400000.0
2008-07-31 09:15:00,213.84,213.95,213.82,213.95,156400000.0
2008-07-31 09:16:00,213.95,213.97,213.93,213.945,247300000.0
2008-07-31 09:17:00,213.91,213.97,213.905,213.91,313800000.0
2008-07-31 09:18:00,213.91,213.94,213.905,213.92,219000000.0
2008-07-31 09:19:00,213.92,213.94,213.89,213.9,280400000.0
2008-07-31 09:20:00,213.9,213.91,213.87,213.89,239800000.0
2008-07-31 09:21:00,213.89,213.895,213.85,213.875,140100000.0
2008-07-31 09:22:00,213.88,213.91,213.84,213.89,286600000.0
2008-07-31 09:23:00,213.89,213.93,213.865,213.93,92800000.0
2008-07-31 09:24:00,213.92,213.97,213.88,213.95,121800000.0
2008-07-31 09:25:00,213.95,213.98,213.95,213.96,101100000.0
2008-07-31 09:26:00,213.96,214.02,213.96,213.98,112200000.0
2008-07-31 09:27:00,213.98,213.99,213.955,213.98,164300000.0
2008-07-31 09:28:00,213.98,213.99,213.935,213.935,150200000.0
2008-07-31 09:29:00,213.94,214.035,213.93,214.03,212800000.0
2008-07-31 09:30:00,214.03,214.03,213.95,213.95,314600000.0
2008-07-31 09:31:00,213.95,214.06,213.945,214.02,332100000.0
2008-07-31 09:32:00,214.02,214.03,213.96,213.99,249700000.0
2008-07-31 09:33:00,213.995,214.04,213.99,214.02,127700000.0
2008-07-31 09:34:00,214.02,214.05,214.01,214.05,258900000.0
2008-07-31 09:35:00,214.05,214.07,214.05,214.07,124100000.0
2008-07-31 09:36:00,214.085,214.085,214.05,214.075,192200000.0
2008-07-31 09:37:00,214.075,214.11,214.075,214.09,115800000.0
2008-07-31 09:38:00,214.09,214.15,214.09,214.15,706800000.0
2008-07-31 09:39:00,214.15,214.15,214.07,214.1,400700000.0
2008-07-31 09:40:00,214.1,214.15,214.1,214.11,154300000.0
2008-07-31 09:41:00,214.115,214.13,214.1,214.12,147400000.0
2008-07-31 09:42:00,214.12,214.12,214.055,214.115,217200000.0
2008-07-31 09:43:00,214.12,214.145,214.075,214.145,187600000.0
2008-07-31 09:44:00,214.145,214.205,214.125,214.17,202000000.0
2008-07-31 09:45:00,214.18,214.255,214.165,214.25,106300000.0
2008-07-31 09:46:00,214.265,214.35,214.265,214.295,359000000.0
2008-07-31 09:47:00,214.29,214.33,214.27,214.29,252900000.0
2008-07-31 09:48:00,214.285,214.31,214.21,214.21,403300000.0
2008-07-31 09:49:00,214.21,214.24,214.19,214.205,322600000.0
2008-07-31 09:50:00,214.22,214.24,214.17,214.23,229300000.0
2008-07-31 09:51:00,214.23,214.305,214.23,214.29,157000000.0
2008-07-31 09:52:00,214.29,214.385,214.17,214.175,370200000.0
2008-07-31 09:53:00,214.175,214.195,214.12,214.17,312800000.0
2008-07-31 09:54:00,214.17,214.185,214.135,214.16,272000000.0
2008-07-31 09:55:00,214.16,214.19,214.09,214.09,234200000.0
2008-07-31 09:56:00,214.085,214.155,214.08,214.12,183800000.0
2008-07-31 09:57:00,214.12,214.125,214.075,214.11,176600000.0
2008-07-31 09:58:00,214.12,214.17,214.105,214.155,227000000.0
2008-07-31 09:59:00,214.16,214.19,214.145,214.175,104800000.0
2008-07-31 10:00:00,214.175,214.175,214.14,214.15,77700000.0
2008-07-31 10:01:00,214.14,214.18,214.12,214.165,183000000.0
2008-07-31 10:02:00,214.15,214.15,214.095,214.12,121900000.0
2008-07-31 10:03:00,214.12,214.14,214.11,214.14,111200000.0
2008-07-31 10:04:00,214.155,214.16,214.12,214.14,109000000.0
2008-07-31 10:05:00,214.14,214.15,214.14,214.15,83600000.0
2008-07-31 10:06:00,214.15,214.16,214.115,214.14,324400000.0
2008-07-31 10:07:00,214.14,214.21,214.13,214.19,271400000.0
2008-07-31 10:08:00,214.19,214.2,214.115,214.14,221900000.0
2008-07-31 10:09:00,214.13,214.15,214.125,214.15,92200000.0
2008-07-31 10:10:00,214.165,214.17,214.115,214.15,205100000.0
2008-07-31 10:11:00,214.15,214.165,214.12,214.12,199700000.0
2008-07-31 10:12:00,214.12,214.175,214.115,214.16,211100000.0
2008-07-31 10:13:00,214.15,214.15,214.08,214.095,196300000.0
2008-07-31 10:14:00,214.095,214.12,214.06,214.105,178900000.0
2008-07-31 10:15:00,214.115,214.115,213.995,214.05,314500000.0
2008-07-31 10:16:00,214.05,214.07,214.02,214.025,287400000.0
2008-07-31 10:17:00,214.035,214.055,213.99,214.02,232700000.0
2008-07-31 10:18:00,214.025,214.04,214.0,214.035,117800000.0
2008-07-31 10:19:00,214.02,214.05,214.02,214.02,190700000.0
2008-07-31 10:20:00,214.02,214.055,214.02,214.04,250400000.0
2008-07-31 10:21:00,214.04,214.075,214.04,214.055,169700000.0
2008-07-31 10:22:00,214.04,214.055,214.04,214.055,40000000.0
2008-07-31 10:23:00,214.06,214.06,214.035,214.05,84700000.0
2008-07-31 10:24:00,214.05,214.075,214.025,214.07,188400000.0
2008-07-31 10:25:00,214.07,214.13,214.07,214.12,238000000.0
2008-07-31 10:26:00,214.12,214.15,214.08,214.08,244400000.0
2008-07-31 10:27:00,214.08,214.1,214.055,214.055,120700000.0
2008-07-31 10:28:00,214.06,214.115,214.06,214.085,213000000.0
2008-07-31 10:29:00,214.09,214.145,214.075,214.11,228800000.0
2008-07-31 10:30:00,214.125,214.175,214.095,214.165,272200000.0
2008-07-31 10:31:00,214.17,214.225,214.12,214.22,293800000.0
2008-07-31 10:32:00,214.195,214.295,214.195,214.28,429400000.0
2008-07-31 10:33:00,214.285,214.3,214.235,214.245,296200000.0
2008-07-31 10:34:00,214.25,214.25,214.195,214.195,144800000.0
2008-07-31 10:35:00,214.19,214.25,214.17,214.24,207300000.0
2008-07-31 10:36:00,214.24,214.26,214.22,214.25,164200000.0
2008-07-31 10:37:00,214.265,214.285,214.23,214.28,140800000.0
2008-07-31 10:38:00,214.28,214.31,214.245,214.245,165800000.0
2008-07-31 10:39:00,214.24,214.275,214.22,214.23,180200000.0
2008-07-31 10:40:00,214.23,214.23,214.19,214.2,107000000.0
2008-07-31 10:41:00,214.2,214.23,214.185,214.215,95300000.0
2008-07-31 10:42:00,214.22,214.245,214.205,214.24,104900000.0
2008-07-31 10:43:00,214.24,214.28,214.24,214.26,50600000.0
2008-07-31 10:44:00,214.26,214.26,214.21,214.235,116200000.0
2008-07-31 10:45:00,214.225,214.26,214.225,214.255,52500000.0
2008-07-31 10:46:00,214.265,214.265,214.25,214.265,39800000.0
2008-07-31 10:47:00,214.25,214.27,214.245,214.26,57800000.0
2008-07-31 10:48:00,214.26,214.265,214.22,214.22,91000000.0
2008-07-31 10:49:00,214.22,214.27,214.195,214.27,95000000.0
2008-07-31 10:50:00,214.245,214.265,214.23,214.245,74100000.0
2008-07-31 10:51:00,214.23,214.245,214.21,214.22,92500000.0
2008-07-31 10:52:00,214.22,214.25,214.22,214.245,83000000.0
2008-07-31 10:53:00,214.25,214.28,214.235,214.25,61000000.0
2008-07-31 10:54:00,214.25,214.28,214.205,214.28,126000000.0
2008-07-31 10:55:00,214.26,214.305,214.255,214.3,150500000.0
2008-07-31 10:56:00,214.31,214.32,214.235,214.3,142900000.0
2008-07-31 10:57:00,214.3,214.32,214.28,214.285,86200000.0
2008-07-31 10:58:00,214.285,214.31,214.275,214.3,91300000.0
2008-07-31 10:59:00,214.295,214.315,214.265,214.29,146800000.0
2008-07-31 11:00:00,214.31,214.33,214.29,214.31,162500000.0
2008-07-31 11:01:00,214.31,214.32,214.25,214.28,226500000.0
2008-07-31 11:02:00,214.29,214.3,214.215,214.23,149000000.0
2008-07-31 11:03:00,214.24,214.295,214.24,214.28,136200000.0
2008-07-31 11:04:00,214.28,214.29,214.26,214.26,60200000.0
2008-07-31 11:05:00,214.27,214.27,214.245,214.26,50200000.0
2008-07-31 11:06:00,214.26,214.285,214.24,214.285,92400000.0
2008-07-31 11:07:00,214.29,214.3,214.255,214.275,79400000.0
2008-07-31 11:08:00,214.28,214.32,214.24,214.25,129000000.0
2008-07-31 11:09:00,214.25,214.295,214.24,214.29,112300000.0
2008-07-31 11:10:00,214.29,214.36,214.29,214.32,114700000.0
2008-07-31 11:11:00,214.32,214.44,214.32,214.44,197700000.0
2008-07-31 11:12:00,214.44,214.47,214.4,214.415,242800000.0
2008-07-31 11:13:00,214.425,214.44,214.38,214.385,186700000.0
2008-07-31 11:14:00,214.39,214.41,214.385,214.4,167000000.0
2008-07-31 11:15:00,214.4,214.41,214.36,214.36,107700000.0
2008-07-31 11:16:00,214.37,214.425,214.35,214.425,205700000.0
2008-07-31 11:17:00,214.43,214.49,214.43,214.48,243500000.0
2008-07-31 11:18:00,214.48,214.485,214.425,214.425,287000000.0
2008-07-31 11:19:00,214.43,214.49,214.43,214.47,322800000.0
2008-07-31 11:20:00,214.46,214.46,214.385,214.4,219300000.0
2008-07-31 11:21:00,214.41,214.41,214.35,214.365,201600000.0
2008-07-31 11:22:00,214.365,214.41,214.31,214.325,235500000.0
2008-07-31 11:23:00,214.325,214.43,214.32,214.43,165200000.0
2008-07-31 11:24:00,214.43,214.43,214.385,214.39,115000000.0
2008-07-31 11:25:00,214.4,214.45,214.38,214.44,173100000.0
2008-07-31 11:26:00,214.44,214.44,214.4,214.4,109300000.0
2008-07-31 11:27:00,214.4,214.41,214.36,214.37,103300000.0
2008-07-31 11:28:00,214.37,214.37,214.31,214.32,220800000.0
2008-07-31 11:29:00,214.32,214.4,214.28,214.36,313800000.0
2008-07-31 11:30:00,214.36,214.385,214.34,214.375,203100000.0
2008-07-31 11:31:00,214.385,214.41,214.355,214.395,148400000.0
2008-07-31 11:32:00,214.38,214.42,214.37,214.41,68000000.0
2008-07-31 11:33:00,214.42,214.42,214.395,214.4,76600000.0
2008-07-31 11:34:00,214.4,214.405,214.355,214.375,162400000.0
2008-07-31 11:35:00,214.38,214.415,214.335,214.4,163600000.0
2008-07-31 11:36:00,214.4,214.45,214.37,214.38,244100000.0
2008-07-31 11:37:00,214.38,214.44,214.365,214.43,269800000.0
2008-07-31 11:38:00,214.42,214.45,214.415,214.435,144500000.0
2008-07-31 11:39:00,214.45,214.475,214.38,214.39,179400000.0
2008-07-31 11:40:00,214.39,214.445,214.38,214.43,177000000.0
2008-07-31 11:41:00,214.43,214.445,214.38,214.41,174200000.0
2008-07-31 11:42:00,214.41,214.43,214.365,214.405,212400000.0
2008-07-31 11:43:00,214.41,214.435,214.385,214.43,206100000.0
2008-07-31 11:44:00,214.43,214.46,214.41,214.45,159500000.0
2008-07-31 11:45:00,214.44,214.46,214.34,214.365,186400000.0
2008-07-31 11:46:00,214.355,214.385,214.35,214.36,157100000.0
2008-07-31 11:47:00,214.36,214.415,214.35,214.385,176700000.0
2008-07-31 11:48:00,214.38,214.4,214.355,214.36,213200000.0
2008-07-31 11:49:00,214.36,214.4,214.33,214.4,238300000.0
2008-07-31 11:50:00,214.4,214.435,214.38,214.38,172700000.0
2008-07-31 11:51:00,214.38,214.415,214.37,214.415,191700000.0
2008-07-31 11:52:00,214.415,214.485,214.39,214.43,373800000.0
2008-07-31 11:53:00,214.435,214.435,214.38,214.38,181300000.0
2008-07-31 11:54:00,214.38,214.4,214.355,214.36,151300000.0
2008-07-31 11:55:00,214.36,214.38,214.34,214.355,204500000.0
2008-07-31 11:56:00,214.36,214.39,214.34,214.39,193700000.0
2008-07-31 11:57:00,214.39,214.39,214.38,214.38,51600000.0
2008-07-31 11:58:00,214.38,214.41,214.38,214.41,59400000.0
2008-07-31 11:59:00,214.41,214.47,214.4,214.47,244700000.0
2008-07-31 12:00:00,214.475,214.51,214.45,214.47,323600000.0
2008-07-31 12:01:00,214.47,214.49,214.455,214.48,244500000.0
2008-07-31 12:02:00,214.475,214.52,214.475,214.49,183200000.0
2008-07-31 12:03:00,214.5,214.51,214.425,214.44,258400000.0
2008-07-31 12:04:00,214.44,214.44,214.37,214.39,154600000.0
2008-07-31 12:05:00,214.385,214.42,214.375,214.405,195200000.0
2008-07-31 12:06:00,214.405,214.455,214.405,214.45,126900000.0
2008-07-31 12:07:00,214.45,214.45,214.42,214.45,160400000.0
2008-07-31 12:08:00,214.45,214.455,214.42,214.45,131500000.0
2008-07-31 12:09:00,214.455,214.455,214.395,214.415,100700000.0
2008-07-31 12:10:00,214.43,214.45,214.39,214.45,225000000.0
2008-07-31 12:11:00,214.46,214.47,214.43,214.46,155800000.0
2008-07-31 12:12:00,214.45,214.47,214.44,214.47,107900000.0
2008-07-31 12:13:00,214.47,214.47,214.43,214.43,61300000.0
2008-07-31 12:14:00,214.43,214.495,214.41,214.495,119300000.0
2008-07-31 12:15:00,214.5,214.5,214.455,214.47,165100000.0
2008-07-31 12:16:00,214.455,214.49,214.455,214.49,100100000.0
2008-07-31 12:17:00,214.49,214.505,214.48,214.48,67400000.0
2008-07-31 12:18:00,214.485,214.485,214.39,214.41,248100000.0
2008-07-31 12:19:00,214.41,214.435,214.375,214.4,134200000.0
2008-07-31 12:20:00,214.41,214.41,214.36,214.38,154900000.0
2008-07-31 12:21:00,214.38,214.38,214.335,214.355,96500000.0
2008-07-31 12:22:00,214.36,214.395,214.34,214.38,181300000.0
2008-07-31 12:23:00,214.38,214.455,214.375,214.425,114000000.0
2008-07-31 12:24:00,214.415,214.435,214.38,214.425,92300000.0
2008-07-31 12:25:00,214.43,214.43,214.37,214.37,116500000.0
2008-07-31 12:26:00,214.38,214.405,214.365,214.38,125900000.0
2008-07-31 12:27:00,214.37,214.4,214.36,214.39,126300000.0
2008-07-31 12:28:00,214.39,214.4,214.385,214.39,41100000.0
2008-07-31 12:29:00,214.38,214.4,214.37,214.39,155300000.0
2008-07-31 12:30:00,214.39,214.4,214.365,214.38,40500000.0
2008-07-31 12:31:00,214.38,214.39,214.35,214.39,214500000.0
2008-07-31 12:32:00,214.39,214.39,214.37,214.38,56300000.0
2008-07-31 12:33:00,214.38,214.425,214.36,214.41,143700000.0
2008-07-31 12:34:00,214.425,214.425,214.38,214.405,165600000.0
2008-07-31 12:35:00,214.4,214.4,214.345,214.375,105300000.0
2008-07-31 12:36:00,214.37,214.375,214.315,214.32,154700000.0
2008-07-31 12:37:00,214.33,214.415,214.33,214.39,169600000.0
2008-07-31 12:38:00,214.39,214.415,214.36,214.37,115100000.0
2008-07-31 12:39:00,214.37,214.405,214.355,214.355,136400000.0
2008-07-31 12:40:00,214.36,214.385,214.35,214.38,35800000.0
2008-07-31 12:41:00,214.38,214.41,214.38,214.41,93800000.0
2008-07-31 12:42:00,214.425,214.44,214.405,214.42,171700000.0
2008-07-31 12:43:00,214.42,214.45,214.415,214.44,132300000.0
2008-07-31 12:44:00,214.44,214.46,214.43,214.45,57700000.0
2008-07-31 12:45:00,214.45,214.455,214.43,214.43,90100000.0
2008-07-31 12:46:00,214.43,214.45,214.43,214.44,91400000.0
2008-07-31 12:47:00,214.44,214.495,214.425,214.47,177200000.0
2008-07-31 12:48:00,214.48,214.51,214.47,214.51,103900000.0
2008-07-31 12:49:00,214.51,214.51,214.47,214.48,110400000.0
2008-07-31 12:50:00,214.48,214.49,214.45,214.45,188100000.0
2008-07-31 12:51:00,214.45,214.46,214.385,214.39,136600000.0
2008-07-31 12:52:00,214.39,214.39,214.285,214.34,144600000.0
2008-07-31 12:53:00,214.325,214.36,214.325,214.33,156800000.0
2008-07-31 12:54:00,214.325,214.345,214.32,214.32,172200000.0
2008-07-31 12:55:00,214.32,214.355,214.31,214.34,160100000.0
2008-07-31 12:56:00,214.34,214.35,214.26,214.27,291000000.0
2008-07-31 12:57:00,214.285,214.3,214.27,214.285,168000000.0
2008-07-31 12:58:00,214.285,214.33,214.285,214.295,194400000.0
2008-07-31 12:59:00,214.29,214.36,214.29,214.35,175500000.0
2008-07-31 13:00:00,214.35,214.35,214.33,214.34,121500000.0
2008-07-31 13:01:00,214.34,214.37,214.34,214.36,151900000.0
2008-07-31 13:02:00,214.36,214.42,214.36,214.39,203200000.0
2008-07-31 13:03:00,214.39,214.4,214.325,214.33,276900000.0
2008-07-31 13:04:00,214.33,214.36,214.33,214.33,152200000.0
2008-07-31 13:05:00,214.34,214.37,214.32,214.37,125700000.0
2008-07-31 13:06:00,214.37,214.39,214.35,214.38,325500000.0
2008-07-31 13:07:00,214.38,214.385,214.36,214.36,72800000.0
2008-07-31 13:08:00,214.36,214.38,214.36,214.37,100900000.0
2008-07-31 13:09:00,214.37,214.39,214.35,214.36,237600000.0
2008-07-31 13:10:00,214.35,214.36,214.33,214.34,125800000.0
2008-07-31 13:11:00,214.34,214.36,214.32,214.35,187900000.0
2008-07-31 13:12:00,214.34,214.355,214.32,214.34,129800000.0
2008-07-31 13:13:00,214.34,214.35,214.325,214.33,103400000.0
2008-07-31 13:14:00,214.33,214.335,214.25,214.26,159600000.0
2008-07-31 13:15:00,214.26,214.275,214.225,214.275,241800000.0
2008-07-31 13:16:00,214.275,214.31,214.27,214.3,127200000.0
2008-07-31 13:17:00,214.3,214.32,214.275,214.29,170400000.0
2008-07-31 13:18:00,214.29,214.325,214.265,214.325,295800000.0
2008-07-31 13:19:00,214.325,214.35,214.315,214.34,267600000.0
2008-07-31 13:20:00,214.34,214.35,214.315,214.33,294100000.0
2008-07-31 13:21:00,214.33,214.33,214.275,214.31,246100000.0
2008-07-31 13:22:00,214.31,214.355,214.29,214.355,170200000.0
2008-07-31 13:23:00,214.355,214.45,214.355,214.45,178400000.0
2008-07-31 13:24:00,214.45,214.45,214.42,214.44,189900000.0
2008-07-31 13:25:00,214.435,214.44,214.39,214.41,117800000.0
2008-07-31 13:26:00,214.41,214.43,214.395,214.41,177500000.0
2008-07-31 13:27:00,214.41,214.43,214.39,214.41,177600000.0
2008-07-31 13:28:00,214.41,214.48,214.4,214.475,267800000.0
2008-07-31 13:29:00,214.475,214.475,214.44,214.44,177200000.0
2008-07-31 13:30:00,214.45,214.49,214.43,214.46,230900000.0
2008-07-31 13:31:00,214.46,214.46,214.38,214.38,169900000.0
2008-07-31 13:32:00,214.38,214.39,214.34,214.37,117800000.0
2008-07-31 13:33:00,214.37,214.4,214.365,214.38,178600000.0
2008-07-31 13:34:00,214.395,214.395,214.35,214.35,122400000.0
2008-07-31 13:35:00,214.34,214.375,214.325,214.375,162600000.0
2008-07-31 13:36:00,214.375,214.38,214.35,214.355,136200000.0
2008-07-31 13:37:00,214.36,214.39,214.28,214.305,282100000.0
2008-07-31 13:38:00,214.315,214.335,214.29,214.325,86800000.0
2008-07-31 13:39:00,214.31,214.31,214.27,214.28,88300000.0
2008-07-31 13:40:00,214.28,214.295,214.265,214.285,99600000.0
2008-07-31 13:41:00,214.28,214.305,214.28,214.29,99800000.0
2008-07-31 13:42:00,214.29,214.31,214.265,214.29,186900000.0
2008-07-31 13:43:00,214.29,214.325,214.29,214.31,258900000.0
2008-07-31 13:44:00,214.31,214.33,214.3,214.31,107200000.0
2008-07-31 13:45:00,214.31,214.33,214.29,214.32,250200000.0
2008-07-31 13:46:00,214.32,214.34,214.285,214.3,230600000.0
2008-07-31 13:47:00,214.3,214.35,214.28,214.28,199600000.0
2008-07-31 13:48:00,214.28,214.3,214.27,214.3,164000000.0
2008-07-31 13:49:00,214.305,214.33,214.305,214.31,123200000.0
2008-07-31 13:50:00,214.31,214.315,214.285,214.29,168200000.0
2008-07-31 13:51:00,214.29,214.34,214.29,214.315,88200000.0
2008-07-31 13:52:00,214.32,214.375,214.305,214.33,93800000.0
2008-07-31 13:53:00,214.33,214.36,214.32,214.36,80500000.0
2008-07-31 13:54:00,214.36,214.37,214.345,214.36,69600000.0
2008-07-31 13:55:00,214.36,214.36,214.295,214.31,119100000.0
2008-07-31 13:56:00,214.285,214.33,214.285,214.32,75500000.0
2008-07-31 13:57:00,214.32,214.37,214.305,214.37,119100000.0
2008-07-31 13:58:00,214.36,214.37,214.35,214.35,134100000.0
2008-07-31 13:59:00,214.36,214.41,214.34,214.37,255500000.0
2008-07-31 14:00:00,214.37,214.375,214.315,214.335,275400000.0
2008-07-31 14:01:00,214.335,214.35,214.305,214.305,163100000.0
2008-07-31 14:02:00,214.3,214.3,214.27,214.27,159400000.0
2008-07-31 14:03:00,214.27,214.295,214.27,214.295,141300000.0
2008-07-31 14:04:00,214.295,214.4,214.295,214.385,199200000.0
2008-07-31 14:05:00,214.385,214.5,214.385,214.47,190600000.0
2008-07-31 14:06:00,214.47,214.47,214.42,214.43,192600000.0
2008-07-31 14:07:00,214.43,214.44,214.42,214.43,145500000.0
2008-07-31 14:08:00,214.43,214.475,214.43,214.455,230000000.0
2008-07-31 14:09:00,214.455,214.475,214.38,214.41,166300000.0
2008-07-31 14:10:00,214.4,214.42,214.325,214.325,188500000.0
2008-07-31 14:11:00,214.325,214.36,214.32,214.355,59400000.0
2008-07-31 14:12:00,214.35,214.37,214.33,214.35,140300000.0
2008-07-31 14:13:00,214.34,214.37,214.34,214.36,76800000.0
2008-07-31 14:14:00,214.36,214.36,214.195,214.22,289100000.0
2008-07-31 14:15:00,214.22,214.29,214.22,214.29,218000000.0
2008-07-31 14:16:00,214.29,214.315,214.265,214.29,282300000.0
2008-07-31 14:17:00,214.29,214.3,214.255,214.27,246800000.0
2008-07-31 14:18:00,214.285,214.3,214.255,214.265,141300000.0
2008-07-31 14:19:00,214.265,214.29,214.26,214.29,94200000.0
2008-07-31 14:20:00,214.3,214.355,214.28,214.285,257300000.0
2008-07-31 14:21:00,214.285,214.32,214.27,214.27,274900000.0
2008-07-31 14:22:00,214.27,214.37,214.265,214.365,260700000.0
2008-07-31 14:23:00,214.37,214.475,214.345,214.43,377200000.0
2008-07-31 14:24:00,214.43,214.44,214.41,214.415,234500000.0
2008-07-31 14:25:00,214.415,214.445,214.395,214.4,189800000.0
2008-07-31 14:26:00,214.405,214.48,214.4,214.45,252800000.0
2008-07-31 14:27:00,214.47,214.48,214.385,214.39,315000000.0
2008-07-31 14:28:00,214.38,214.44,214.37,214.44,141300000.0
2008-07-31 14:29:00,214.43,214.46,214.37,214.43,201100000.0
2008-07-31 14:30:00,214.43,214.43,214.055,214.155,498700000.0
2008-07-31 14:31:00,214.155,214.275,214.1,214.275,470900000.0
2008-07-31 14:32:00,214.275,214.275,213.975,214.06,406100000.0
2008-07-31 14:33:00,214.07,214.165,214.03,214.035,459500000.0
2008-07-31 14:34:00,214.05,214.14,214.015,214.12,483000000.0
2008-07-31 14:35:00,214.12,214.135,214.06,214.11,496300000.0
2008-07-31 14:36:00,214.12,214.13,214.01,214.01,585800000.0
2008-07-31 14:37:00,214.02,214.06,213.98,214.025,483300000.0
2008-07-31 14:38:00,214.0,214.09,213.995,214.04,438699999.0
2008-07-31 14:39:00,214.05,214.05,213.795,213.88,616100001.0
2008-07-31 14:40:00,213.865,213.88,213.805,213.825,427699999.0
2008-07-31 14:41:00,213.815,214.02,213.81,213.995,543399999.0
2008-07-31 14:42:00,214.01,214.045,213.91,213.93,400000000.0
2008-07-31 14:43:00,213.92,213.98,213.875,213.945,348784376.0
2008-07-31 14:44:00,213.945,213.99,213.9,213.92,364300000.0
2008-07-31 14:45:00,213.91,214.01,213.905,213.99,449100000.0
2008-07-31 14:46:00,213.99,214.055,213.95,214.055,193200000.0
2008-07-31 14:47:00,214.055,214.075,214.01,214.01,257500000.0
2008-07-31 14:48:00,214.01,214.05,213.94,213.98,273400000.0
2008-07-31 14:49:00,213.98,214.08,213.96,214.07,249000000.0
2008-07-31 14:50:00,214.065,214.1,214.025,214.085,255300000.0
2008-07-31 14:51:00,214.08,214.1,214.04,214.08,229800000.0
2008-07-31 14:52:00,214.055,214.11,214.045,214.095,236800000.0
2008-07-31 14:53:00,214.095,214.12,214.045,214.11,218300000.0
2008-07-31 14:54:00,214.11,214.24,214.105,214.21,285100000.0
2008-07-31 14:55:00,214.205,214.25,214.12,214.125,279200000.0
2008-07-31 14:56:00,214.14,214.19,214.11,214.17,257000000.0
2008-07-31 14:57:00,214.17,214.17,214.095,214.105,390400000.0
2008-07-31 14:58:00,214.095,214.13,214.085,214.11,127400000.0
2008-07-31 14:59:00,214.11,214.115,214.05,214.07,211900000.0
2008-07-31 15:00:00,214.06,214.11,214.045,214.11,198400000.0
2008-07-31 15:01:00,214.12,214.18,214.105,214.13,232500000.0
2008-07-31 15:02:00,214.135,214.175,214.13,214.15,125800000.0
2008-07-31 15:03:00,214.15,214.18,214.12,214.125,145167500.0
2008-07-31 15:04:00,214.115,214.17,214.115,214.14,211300000.0
2008-07-31 15:05:00,214.155,214.17,214.1,214.17,292800000.0
2008-07-31 15:06:00,214.17,214.195,214.07,214.17,350900000.0
2008-07-31 15:07:00,214.185,214.265,214.17,214.255,310900000.0
2008-07-31 15:08:00,214.25,214.305,214.235,214.28,200300000.0
2008-07-31 15:09:00,214.28,214.29,214.175,214.24,264900000.0
2008-07-31 15:10:00,214.24,214.34,214.24,214.32,216800000.0
2008-07-31 15:11:00,214.31,214.32,214.29,214.3,162700000.0
2008-07-31 15:12:00,214.3,214.4,214.28,214.39,156200000.0
2008-07-31 15:13:00,214.38,214.39,214.34,214.34,98700000.0
2008-07-31 15:14:00,214.35,214.39,214.265,214.37,380700000.0
2008-07-31 15:15:00,214.38,214.4,214.345,214.39,188000000.0
2008-07-31 15:16:00,214.385,214.41,214.355,214.4,256900000.0
2008-07-31 15:17:00,214.4,214.43,214.38,214.43,312600000.0
2008-07-31 15:18:00,214.43,214.45,214.415,214.42,220400000.0
2008-07-31 15:19:00,214.43,214.495,214.415,214.46,209700000.0
2008-07-31 15:20:00,214.47,214.47,214.385,214.385,155100000.0
2008-07-31 15:21:00,214.395,214.46,214.375,214.44,209100000.0
2008-07-31 15:22:00,214.43,214.455,214.38,214.45,218200000.0
2008-07-31 15:23:00,214.44,214.49,214.42,214.45,204100000.0
2008-07-31 15:24:00,214.45,214.45,214.41,214.415,112500000.0
2008-07-31 15:25:00,214.41,214.415,214.37,214.39,285100000.0
2008-07-31 15:26:00,214.4,214.46,214.385,214.45,102100000.0
2008-07-31 15:27:00,214.445,214.48,214.43,214.46,139700000.0
2008-07-31 15:28:00,214.47,214.48,214.42,214.42,199900000.0
2008-07-31 15:29:00,214.42,214.47,214.4,214.43,99400000.0
2008-07-31 15:30:00,214.44,214.485,214.365,214.39,225400000.0
2008-07-31 15:31:00,214.39,214.525,214.39,214.525,272900000.0
2008-07-31 15:32:00,214.54,214.575,214.475,214.495,333300000.0
2008-07-31 15:33:00,214.505,214.535,214.44,214.45,223800000.0
2008-07-31 15:34:00,214.45,214.51,214.42,214.45,288700000.0
2008-07-31 15:35:00,214.44,214.5,214.44,214.44,218800000.0
2008-07-31 15:36:00,214.44,214.44,214.38,214.39,227500000.0
2008-07-31 15:37:00,214.385,214.42,214.335,214.4,225600000.0
2008-07-31 15:38:00,214.41,214.45,214.4,214.43,241500000.0
2008-07-31 15:39:00,214.425,214.465,214.41,214.41,149000000.0
2008-07-31 15:40:00,214.41,214.43,214.38,214.38,192600000.0
2008-07-31 15:41:00,214.39,214.41,214.36,214.37,145800000.0
2008-07-31 15:42:00,214.37,214.46,214.36,214.42,336800000.0
2008-07-31 15:43:00,214.41,214.48,214.37,214.43,310500000.0
2008-07-31 15:44:00,214.43,214.49,214.42,214.46,198800000.0
2008-07-31 15:45:00,214.46,214.495,214.325,214.35,298800000.0
2008-07-31 15:46:00,214.325,214.36,214.28,214.345,203100000.0
2008-07-31 15:47:00,214.34,214.385,214.335,214.36,234800000.0
2008-07-31 15:48:00,214.37,214.42,214.31,214.33,331300000.0
2008-07-31 15:49:00,214.325,214.46,214.32,214.45,185800000.0
2008-07-31 15:50:00,214.46,214.505,214.43,214.49,213100000.0
2008-07-31 15:51:00,214.49,214.58,214.45,214.53,240000000.0
2008-07-31 15:52:00,214.525,214.56,214.49,214.525,264900000.0
2008-07-31 15:53:00,214.525,214.56,214.44,214.475,202700000.0
2008-07-31 15:54:00,214.48,214.495,214.44,214.495,213400000.0
2008-07-31 15:55:00,214.51,214.515,214.43,214.435,234600000.0
2008-07-31 15:56:00,214.45,214.5,214.43,214.46,178200000.0
2008-07-31 15:57:00,214.46,214.46,214.365,214.41,205300000.0
2008-07-31 15:58:00,214.41,214.45,214.385,214.42,163000000.0
2008-07-31 15:59:00,214.42,214.445,214.375,214.42,289300000.0
2008-07-31 16:00:00,214.435,214.435,214.315,214.34,268100000.0
2008-07-31 16:01:00,214.34,214.38,214.3,214.32,312100000.0
2008-07-31 16:02:00,214.32,214.37,214.305,214.305,248900000.0
2008-07-31 16:03:00,214.32,214.36,214.29,214.29,159500000.0
2008-07-31 16:04:00,214.29,214.29,214.225,214.23,303700000.0
2008-07-31 16:05:00,214.235,214.345,214.225,214.3,278900000.0
2008-07-31 16:06:00,214.305,214.32,214.26,214.29,220400000.0
2008-07-31 16:07:00,214.29,214.3,214.23,214.26,249900000.0
2008-07-31 16:08:00,214.25,214.3,214.215,214.215,185300000.0
2008-07-31 16:09:00,214.215,214.26,214.15,214.21,304400000.0
2008-07-31 16:10:00,214.225,214.26,214.17,214.22,328100000.0
2008-07-31 16:11:00,214.22,214.23,214.17,214.21,209700000.0
2008-07-31 16:12:00,214.21,214.23,214.165,214.23,303500000.0
2008-07-31 16:13:00,214.23,214.24,214.185,214.22,319900000.0
2008-07-31 16:14:00,214.22,214.23,214.15,214.2,292400000.0
2008-07-31 16:15:00,214.205,214.23,214.165,214.175,279700000.0
2008-07-31 16:16:00,214.19,214.23,214.16,214.2,287500000.0
2008-07-31 16:17:00,214.195,214.2,214.13,214.13,199500000.0
2008-07-31 16:18:00,214.13,214.17,214.11,214.11,252700000.0
2008-07-31 16:19:00,214.11,214.11,214.01,214.075,334800000.0
2008-07-31 16:20:00,214.065,214.13,214.06,214.125,247000000.0
2008-07-31 16:21:00,214.13,214.15,214.105,214.135,118500000.0
2008-07-31 16:22:00,214.14,214.23,214.135,214.19,195200000.0
2008-07-31 16:23:00,214.2,214.29,214.18,214.19,232900000.0
2008-07-31 16:24:00,214.19,214.23,214.165,214.17,232400000.0
2008-07-31 16:25:00,214.17,214.215,214.17,214.215,191900000.0
2008-07-31 16:26:00,214.215,214.23,214.155,214.22,312500000.0
2008-07-31 16:27:00,214.23,214.23,214.18,214.21,165500000.0
2008-07-31 16:28:00,214.21,214.27,214.18,214.26,231900000.0
2008-07-31 16:29:00,214.26,214.32,214.26,214.3,204800000.0
2008-07-31 16:30:00,214.29,214.3,214.24,214.255,182700000.0
2008-07-31 16:31:00,214.265,214.275,214.24,214.24,65000000.0
2008-07-31 16:32:00,214.245,214.245,214.14,214.14,211100000.0
2008-07-31 16:33:00,214.14,214.19,214.11,214.185,204000000.0
2008-07-31 16:34:00,214.19,214.22,214.16,214.16,107900000.0
2008-07-31 16:35:00,214.15,214.15,214.07,214.1,231600000.0
2008-07-31 16:36:00,214.105,214.13,214.03,214.03,184800000.0
2008-07-31 16:37:00,214.015,214.03,213.97,214.02,252500000.0
2008-07-31 16:38:00,214.02,214.08,214.005,214.005,281900000.0
2008-07-31 16:39:00,214.01,214.11,213.99,214.11,302000000.0
2008-07-31 16:40:00,214.105,214.105,214.01,214.03,224100000.0
2008-07-31 16:41:00,214.04,214.07,214.01,214.02,140900000.0
2008-07-31 16:42:00,214.02,214.07,214.015,214.04,341700000.0
2008-07-31 16:43:00,214.04,214.09,214.01,214.075,288400000.0
2008-07-31 16:44:00,214.075,214.13,214.035,214.11,188100000.0
2008-07-31 16:45:00,214.11,214.11,214.05,214.05,248400000.0
2008-07-31 16:46:00,214.05,214.085,214.01,214.015,218200000.0
2008-07-31 16:47:00,214.015,214.04,213.93,213.945,229500000.0
2008-07-31 16:48:00,213.955,214.01,213.9,213.94,198000000.0
2008-07-31 16:49:00,213.94,213.96,213.905,213.92,240000000.0
2008-07-31 16:50:00,213.92,214.1,213.92,214.1,249100000.0
2008-07-31 16:51:00,214.105,214.16,214.085,214.1,228100000.0
2008-07-31 16:52:00,214.1,214.12,214.07,214.07,240000000.0
2008-07-31 16:53:00,214.085,214.085,214.01,214.03,252900000.0
2008-07-31 16:54:00,214.045,214.05,213.995,214.01,245000000.0
2008-07-31 16:55:00,213.995,214.025,213.97,214.005,306300000.0
2008-07-31 16:56:00,214.01,214.07,214.0,214.055,261900000.0
2008-07-31 16:57:00,214.055,214.14,214.04,214.09,331800000.0
2008-07-31 16:58:00,214.11,214.15,214.09,214.11,339500000.0
2008-07-31 16:59:00,214.105,214.15,214.055,214.09,385567500.0
2008-07-31 17:00:00,214.085,214.13,214.055,214.055,372970000.0
2008-07-31 17:01:00,214.06,214.08,214.015,214.04,382900000.0
2008-07-31 17:02:00,214.04,214.11,214.04,214.055,172500000.0
2008-07-31 17:03:00,214.06,214.07,214.015,214.05,231700000.0
2008-07-31 17:04:00,214.06,214.08,214.02,214.05,169100000.0
2008-07-31 17:05:00,214.06,214.08,213.975,214.01,226400000.0
2008-07-31 17:06:00,214.015,214.035,213.99,214.0,183500000.0
2008-07-31 17:07:00,214.0,214.1,213.98,214.08,233400000.0
2008-07-31 17:08:00,214.09,214.1,214.04,214.07,235500000.0
2008-07-31 17:09:00,214.085,214.13,214.06,214.1,145000000.0
2008-07-31 17:10:00,214.1,214.14,214.09,214.105,103000000.0
2008-07-31 17:11:00,214.11,214.15,214.095,214.14,188900000.0
2008-07-31 17:12:00,214.14,214.14,214.1,214.13,150800000.0
2008-07-31 17:13:00,214.13,214.13,214.075,214.075,165900000.0
2008-07-31 17:14:00,214.08,214.1,214.07,214.1,147100000.0
2008-07-31 17:15:00,214.075,214.11,214.06,214.07,122200000.0
2008-07-31 17:16:00,214.06,214.095,214.06,214.085,95800000.0
2008-07-31 17:17:00,214.085,214.11,214.08,214.1,93700000.0
2008-07-31 17:18:00,214.09,214.09,214.045,214.05,100800000.0
2008-07-31 17:19:00,214.05,214.075,214.02,214.025,280100000.0
2008-07-31 17:20:00,214.02,214.03,213.95,213.95,184900000.0
2008-07-31 17:21:00,213.95,213.995,213.94,213.995,215000000.0
2008-07-31 17:22:00,213.995,214.05,213.945,214.03,319099999.0
2008-07-31 17:23:00,214.03,214.115,214.03,214.095,236000001.0
2008-07-31 17:24:00,214.1,214.155,214.075,214.14,280500001.0
2008-07-31 17:25:00,214.14,214.14,214.085,214.11,130900000.0
2008-07-31 17:26:00,214.125,214.13,214.06,214.08,213300000.0
2008-07-31 17:27:00,214.07,214.1,214.06,214.09,89900000.0
2008-07-31 17:28:00,214.09,214.14,214.09,214.13,82100000.0
2008-07-31 17:29:00,214.12,214.14,214.07,214.07,111900000.0
2008-07-31 17:30:00,214.065,214.11,214.055,214.09,93300000.0
2008-07-31 17:31:00,214.105,214.225,214.085,214.225,184200000.0
2008-07-31 17:32:00,214.23,214.27,214.195,214.235,186100000.0
2008-07-31 17:33:00,214.23,214.23,214.15,214.15,288000000.0
2008-07-31 17:34:00,214.16,214.17,214.08,214.13,206000000.0
2008-07-31 17:35:00,214.12,214.14,214.09,214.12,123700000.0
2008-07-31 17:36:00,214.095,214.15,214.075,214.09,137700000.0
2008-07-31 17:37:00,214.08,214.12,214.075,214.12,93100000.0
2008-07-31 17:38:00,214.11,214.14,214.075,214.08,164900000.0
2008-07-31 17:39:00,214.09,214.1,214.03,214.03,181000000.0
2008-07-31 17:40:00,214.045,214.05,213.99,214.02,139300000.0
2008-07-31 17:41:00,214.02,214.03,213.965,213.98,215600000.0
2008-07-31 17:42:00,213.985,214.01,213.97,213.98,199100000.0
2008-07-31 17:43:00,213.98,214.01,213.97,214.0,150800000.0
2008-07-31 17:44:00,214.01,214.08,213.965,214.08,198900000.0
2008-07-31 17:45:00,214.08,214.08,214.025,214.025,175200000.0
2008-07-31 17:46:00,214.045,214.06,214.015,214.04,161200000.0
2008-07-31 17:47:00,214.04,214.06,214.03,214.05,37500000.0
2008-07-31 17:48:00,214.05,214.05,214.02,214.04,140300000.0
2008-07-31 17:49:00,214.05,214.07,214.005,214.07,166200000.0
2008-07-31 17:50:00,214.06,214.06,214.02,214.03,122100000.0
2008-07-31 17:51:00,214.04,214.05,214.0,214.02,137000000.0
2008-07-31 17:52:00,214.03,214.04,214.0,214.03,158100000.0
2008-07-31 17:53:00,214.04,214.07,214.01,214.07,241900000.0
2008-07-31 17:54:00,214.07,214.15,214.055,214.125,293200000.0
2008-07-31 17:55:00,214.125,214.16,214.125,214.13,112700000.0
2008-07-31 17:56:00,214.13,214.13,214.005,214.08,168100000.0
2008-07-31 17:57:00,214.07,214.07,214.03,214.05,129400000.0
2008-07-31 17:58:00,214.05,214.06,214.04,214.05,121900000.0
2008-07-31 17:59:00,214.05,214.1,214.045,214.1,178500000.0
2008-07-31 18:00:00,214.09,214.095,214.03,214.05,120000000.0
2008-07-31 18:01:00,214.04,214.04,214.01,214.02,56000000.0
2008-07-31 18:02:00,214.02,214.05,214.02,214.05,73400000.0
2008-07-31 18:03:00,214.05,214.05,214.0,214.015,77500000.0
2008-07-31 18:04:00,214.03,214.03,213.995,214.0,84400000.0
2008-07-31 18:05:00,214.0,214.03,213.985,214.03,96000000.0
2008-07-31 18:06:00,214.03,214.03,213.995,214.0,91800000.0
2008-07-31 18:07:00,214.0,214.02,213.99,214.015,68100000.0
2008-07-31 18:08:00,214.01,214.04,214.0,214.01,142100000.0
2008-07-31 18:09:00,214.0,214.02,214.0,214.02,40200000.0
2008-07-31 18:10:00,214.02,214.02,213.935,213.945,137700000.0
2008-07-31 18:11:00,213.95,213.99,213.91,213.91,128500000.0
2008-07-31 18:12:00,213.91,213.91,213.855,213.87,146000000.0
2008-07-31 18:13:00,213.86,213.91,213.86,213.89,112100000.0
2008-07-31 18:14:00,213.89,213.935,213.88,213.91,111600000.0
2008-07-31 18:15:00,213.91,213.94,213.87,213.88,151000000.0
2008-07-31 18:16:00,213.89,213.89,213.83,213.88,154600000.0
2008-07-31 18:17:00,213.89,213.9,213.83,213.86,107400000.0
2008-07-31 18:18:00,213.87,213.91,213.85,213.89,72400000.0
2008-07-31 18:19:00,213.88,213.915,213.88,213.915,23800000.0
2008-07-31 18:20:00,213.92,213.92,213.87,213.9,47500000.0
2008-07-31 18:21:00,213.9,213.955,213.9,213.95,72000000.0
2008-07-31 18:22:00,213.96,214.0,213.915,213.975,171700000.0
2008-07-31 18:23:00,213.98,214.02,213.96,213.965,112000000.0
2008-07-31 18:24:00,213.98,213.99,213.96,213.97,98600000.0
2008-07-31 18:25:00,213.96,213.99,213.915,213.94,138800000.0
2008-07-31 18:26:00,213.95,213.97,213.95,213.95,72200000.0
2008-07-31 18:27:00,213.96,213.96,213.94,213.94,26300000.0
2008-07-31 18:28:00,213.935,213.935,213.88,213.89,98500000.0
2008-07-31 18:29:00,213.89,213.9,213.82,213.85,132700000.0
2008-07-31 18:30:00,213.835,213.86,213.82,213.86,68100000.0
2008-07-31 18:31:00,213.86,213.86,213.805,213.81,52400000.0
2008-07-31 18:32:00,213.81,213.81,213.805,213.805,50800000.0
2008-07-31 18:33:00,213.81,213.85,213.81,213.83,178900000.0
2008-07-31 18:34:00,213.835,213.88,213.83,213.88,113100000.0
2008-07-31 18:35:00,213.885,213.93,213.88,213.92,107900000.0
2008-07-31 18:36:00,213.91,213.91,213.84,213.86,96100000.0
2008-07-31 18:37:00,213.86,213.875,213.83,213.84,43400000.0
2008-07-31 18:38:00,213.84,213.89,213.83,213.88,177600000.0
2008-07-31 18:39:00,213.89,213.9,213.88,213.88,65100000.0
2008-07-31 18:40:00,213.89,213.91,213.865,213.875,126100000.0
2008-07-31 18:41:00,213.89,213.91,213.87,213.9,78800000.0
2008-07-31 18:42:00,213.89,213.93,213.88,213.895,87800000.0
2008-07-31 18:43:00,213.905,213.92,213.81,213.88,114300000.0
2008-07-31 18:44:00,213.88,213.92,213.86,213.91,97300000.0
2008-07-31 18:45:00,213.92,213.96,213.905,213.92,119200000.0
2008-07-31 18:46:00,213.93,213.94,213.9,213.94,75700000.0
2008-07-31 18:47:00,213.94,213.95,213.91,213.94,56500000.0
2008-07-31 18:48:00,213.93,213.94,213.92,213.93,26200000.0
2008-07-31 18:49:00,213.92,213.95,213.92,213.94,81600000.0
2008-07-31 18:50:00,213.95,213.99,213.94,213.94,112600000.0
2008-07-31 18:51:00,213.94,213.94,213.93,213.93,14500000.0
2008-07-31 18:52:00,213.93,213.93,213.93,213.93,6400000.0
2008-07-31 18:53:00,213.93,213.94,213.93,213.94,33600000.0
2008-07-31 18:54:00,213.95,213.95,213.93,213.93,42800000.0
2008-07-31 18:55:00,213.94,213.94,213.91,213.93,34400000.0
2008-07-31 18:56:00,213.93,213.94,213.91,213.94,59700000.0
2008-07-31 18:57:00,213.94,213.95,213.87,213.89,131000000.0
2008-07-31 18:58:00,213.89,213.92,213.89,213.92,65800000.0
2008-07-31 18:59:00,213.92,213.955,213.92,213.94,46900000.0
2008-07-31 19:00:00,213.94,213.95,213.91,213.92,65100000.0
2008-07-31 19:01:00,213.93,213.98,213.93,213.97,113500000.0
2008-07-31 19:02:00,213.97,214.02,213.93,213.95,123800000.0
2008-07-31 19:03:00,213.94,213.94,213.895,213.91,37200000.0
2008-07-31 19:04:00,213.925,214.02,213.92,214.015,204000000.0
2008-07-31 19:05:00,214.015,214.03,213.965,213.98,147700000.0
2008-07-31 19:06:00,213.98,213.98,213.935,213.94,73300000.0
2008-07-31 19:07:00,213.95,213.96,213.92,213.93,88100000.0
2008-07-31 19:08:00,213.93,213.99,213.92,213.96,87200000.0
2008-07-31 19:09:00,213.97,213.97,213.93,213.94,46100000.0
2008-07-31 19:10:00,213.93,213.98,213.92,213.96,108300000.0
2008-07-31 19:11:00,213.955,213.98,213.935,213.97,99100000.0
2008-07-31 19:12:00,213.97,214.0,213.945,213.99,144100000.0
2008-07-31 19:13:00,213.985,214.0,213.98,213.995,84000000.0
2008-07-31 19:14:00,214.0,214.02,213.995,214.02,78600000.0
2008-07-31 19:15:00,214.01,214.04,214.01,214.01,60300000.0
2008-07-31 19:16:00,214.01,214.03,214.0,214.01,66000000.0
2008-07-31 19:17:00,214.01,214.025,214.0,214.01,54900000.0
2008-07-31 19:18:00,214.0,214.02,214.0,214.01,21200000.0
2008-07-31 19:19:00,214.02,214.02,213.95,213.96,57600000.0
2008-07-31 19:20:00,213.95,213.96,213.95,213.95,22600000.0
2008-07-31 19:21:00,213.95,213.95,213.92,213.94,39100000.0
2008-07-31 19:22:00,213.94,213.98,213.9,213.94,125600000.0
2008-07-31 19:23:00,213.94,213.95,213.92,213.92,41500000.0
2008-07-31 19:24:00,213.93,213.93,213.83,213.84,203800000.0
2008-07-31 19:25:00,213.84,213.84,213.77,213.81,82500000.0
2008-07-31 19:26:00,213.81,213.865,213.81,213.83,126100000.0
2008-07-31 19:27:00,213.84,213.87,213.84,213.87,40700000.0
2008-07-31 19:28:00,213.87,213.93,213.87,213.93,65100000.0
2008-07-31 19:29:00,213.93,213.96,213.9,213.9,44600000.0
2008-07-31 19:30:00,213.91,213.91,213.885,213.9,35400000.0
2008-07-31 19:31:00,213.89,213.91,213.89,213.89,45800000.0
2008-07-31 19:32:00,213.89,213.955,213.89,213.955,89100000.0
2008-07-31 19:33:00,213.96,213.96,213.925,213.93,78200000.0
2008-07-31 19:34:00,213.94,213.98,213.94,213.95,94800000.0
2008-07-31 19:35:00,213.95,213.96,213.95,213.96,31000000.0
2008-07-31 19:36:00,213.96,213.96,213.91,213.91,57200000.0
2008-07-31 19:37:00,213.905,213.92,213.9,213.91,80400000.0
2008-07-31 19:38:00,213.91,213.91,213.875,213.9,99500000.0
2008-07-31 19:39:00,213.89,213.91,213.89,213.91,50100000.0
2008-07-31 19:40:00,213.91,213.94,213.9,213.92,73000000.0
2008-07-31 19:41:00,213.91,213.925,213.91,213.92,11800000.0
2008-07-31 19:42:00,213.92,213.93,213.89,213.9,53300000.0
2008-07-31 19:43:00,213.9,213.96,213.9,213.96,65300000.0
2008-07-31 19:44:00,213.96,213.99,213.915,213.98,76900000.0
2008-07-31 19:45:00,213.97,213.99,213.94,213.94,52600000.0
2008-07-31 19:46:00,213.95,213.96,213.93,213.95,28000000.0
2008-07-31 19:47:00,213.96,213.98,213.95,213.95,47400000.0
2008-07-31 19:48:00,213.95,213.95,213.92,213.95,67600000.0
2008-07-31 19:49:00,213.95,213.96,213.94,213.94,37800000.0
2008-07-31 19:50:00,213.93,213.95,213.93,213.93,18900000.0
2008-07-31 19:51:00,213.94,213.94,213.86,213.87,54800000.0
2008-07-31 19:52:00,213.87,213.88,213.87,213.87,12300000.0
2008-07-31 19:53:00,213.87,213.88,213.85,213.85,47200000.0
2008-07-31 19:54:00,213.85,213.895,213.85,213.88,78400000.0
2008-07-31 19:55:00,213.87,213.89,213.86,213.88,67700000.0
2008-07-31 19:56:00,213.88,213.89,213.87,213.89,32100000.0
2008-07-31 19:57:00,213.88,213.88,213.86,213.86,27000000.0
2008-07-31 19:58:00,213.86,213.86,213.84,213.84,49600000.0
2008-07-31 19:59:00,213.84,213.87,213.815,213.855,150800000.0
2008-07-31 20:00:00,213.835,213.86,213.83,213.84,86300000.0
2008-07-31 20:01:00,213.85,213.85,213.83,213.83,27000000.0
2008-07-31 20:02:00,213.83,213.83,213.805,213.81,24300000.0
2008-07-31 20:03:00,213.81,213.83,213.81,213.82,58000000.0
2008-07-31 20:04:00,213.82,213.82,213.77,213.81,30200000.0
2008-07-31 20:05:00,213.81,213.81,213.81,213.81,21100000.0
2008-07-31 20:06:00,213.81,213.82,213.805,213.81,14900000.0
2008-07-31 20:07:00,213.81,213.84,213.81,213.82,45100000.0
2008-07-31 20:08:00,213.81,213.82,213.795,213.82,30600000.0
2008-07-31 20:09:00,213.81,213.86,213.81,213.82,66100000.0
2008-07-31 20:10:00,213.83,213.83,213.8,213.8,28500000.0
2008-07-31 20:11:00,213.805,213.805,213.8,213.805,19600000.0
2008-07-31 20:12:00,213.8,213.825,213.8,213.8,42100000.0
2008-07-31 20:13:00,213.805,213.805,213.76,213.805,20900000.0
2008-07-31 20:14:00,213.76,213.82,213.745,213.79,87400000.0
2008-07-31 20:15:00,213.8,213.82,213.78,213.8,71500000.0
2008-07-31 20:16:00,213.81,213.84,213.775,213.8,96400000.0
2008-07-31 20:17:00,213.79,213.83,213.79,213.81,99000000.0
2008-07-31 20:18:00,213.81,213.83,213.805,213.82,72200000.0
2008-07-31 20:19:00,213.82,213.83,213.8,213.8,98800000.0
2008-07-31 20:20:00,213.8,213.805,213.78,213.79,67000000.0
2008-07-31 20:21:00,213.8,213.84,213.75,213.75,106500000.0
2008-07-31 20:22:00,213.75,213.77,213.68,213.7,166500000.0
2008-07-31 20:23:00,213.71,213.78,213.71,213.75,126400000.0
2008-07-31 20:24:00,213.76,213.81,213.75,213.76,163400000.0
2008-07-31 20:25:00,213.76,213.81,213.755,213.78,108600000.0
2008-07-31 20:26:00,213.77,213.82,213.77,213.81,88900000.0
2008-07-31 20:27:00,213.81,213.87,213.81,213.83,170500000.0
2008-07-31 20:28:00,213.84,213.86,213.81,213.82,178600000.0
2008-07-31 20:29:00,213.83,213.83,213.785,213.785,175400000.0
2008-07-31 20:30:00,213.805,213.83,213.78,213.8,98900000.0
2008-07-31 20:31:00,213.8,213.85,213.775,213.85,173800000.0
2008-07-31 20:32:00,213.85,213.85,213.825,213.83,212000000.0
2008-07-31 20:33:00,213.82,213.83,213.8,213.8,107100000.0
2008-07-31 20:34:00,213.8,213.85,213.795,213.81,245000000.0
2008-07-31 20:35:00,213.815,213.87,213.805,213.84,118100000.0
2008-07-31 20:36:00,213.84,213.86,213.815,213.85,130600000.0
2008-07-31 20:37:00,213.85,213.87,213.835,213.855,105100000.0
2008-07-31 20:38:00,213.855,213.87,213.845,213.845,99600000.0
2008-07-31 20:39:00,213.845,213.9,213.825,213.895,139900000.0
2008-07-31 20:40:00,213.895,213.895,213.835,213.86,136000000.0
2008-07-31 20:41:00,213.86,213.86,213.85,213.85,36700000.0
2008-07-31 20:42:00,213.86,213.87,213.85,213.865,64500000.0
2008-07-31 20:43:00,213.865,213.88,213.85,213.87,122400000.0
2008-07-31 20:44:00,213.87,213.91,213.86,213.91,142500000.0
2008-07-31 20:45:00,213.9,213.92,213.87,213.885,111200000.0
2008-07-31 20:46:00,213.885,213.895,213.855,213.88,109200000.0
2008-07-31 20:47:00,213.875,213.89,213.85,213.87,139500000.0
2008-07-31 20:48:00,213.88,213.91,213.88,213.885,95900000.0
2008-07-31 20:49:00,213.9,213.905,213.875,213.9,82000000.0
2008-07-31 20:50:00,213.91,213.915,213.9,213.91,34400000.0
2008-07-31 20:51:00,213.925,213.93,213.9,213.905,48900000.0
2008-07-31 20:52:00,213.9,213.91,213.89,213.89,91100000.0
2008-07-31 20:53:00,213.89,213.92,213.86,213.89,147800000.0
2008-07-31 20:54:00,213.885,213.89,213.825,213.83,102300000.0
2008-07-31 20:55:00,213.84,213.875,213.835,213.86,92700000.0
2008-07-31 20:56:00,213.86,213.885,213.855,213.885,18000000.0
2008-07-31 20:57:00,213.87,213.915,213.87,213.915,55600000.0
2008-07-31 20:58:00,213.91,213.91,213.895,213.9,32800000.0
2008-07-31 20:59:00,213.89,213.92,213.87,213.92,94600000.0
2008-07-31 21:00:00,213.92,213.935,213.9,213.91,76700000.0
2008-07-31 21:01:00,213.895,213.93,213.895,213.91,82700000.0
2008-07-31 21:02:00,213.92,213.935,213.91,213.92,118900000.0
2008-07-31 21:03:00,213.92,213.945,213.92,213.94,30700000.0
2008-07-31 21:04:00,213.94,213.94,213.915,213.92,34400000.0
2008-07-31 21:05:00,213.92,213.955,213.92,213.93,65200000.0
2008-07-31 21:06:00,213.945,213.96,213.925,213.95,126900000.0
2008-07-31 21:07:00,213.96,213.96,213.94,213.95,34000000.0
2008-07-31 21:08:00,213.965,213.97,213.945,213.97,44600000.0
2008-07-31 21:09:00,213.97,213.995,213.96,213.995,70200000.0
2008-07-31 21:10:00,213.99,214.0,213.99,213.99,10400000.0
2008-07-31 21:11:00,213.99,214.015,213.99,214.0,109900000.0
2008-07-31 21:12:00,214.0,214.01,213.98,214.01,145600000.0
2008-07-31 21:13:00,214.0,214.015,213.99,214.01,68700000.0
2008-07-31 21:14:00,214.01,214.045,214.01,214.045,44100000.0
2008-07-31 21:15:00,214.05,214.065,213.985,214.0,129500000.0
2008-07-31 21:16:00,213.99,214.03,213.965,214.01,217900000.0
2008-07-31 21:17:00,214.01,214.015,213.98,214.0,136300000.0
2008-07-31 21:18:00,214.0,214.015,213.98,214.0,73200000.0
2008-07-31 21:19:00,214.0,214.01,213.975,214.01,72900000.0
2008-07-31 21:20:00,214.01,214.03,214.01,214.02,76000000.0
2008-07-31 21:21:00,214.01,214.02,213.99,214.0,37300000.0
2008-07-31 21:22:00,213.995,213.995,213.945,213.96,47800000.0
2008-07-31 21:23:00,213.96,213.98,213.93,213.93,61200000.0
2008-07-31 21:24:00,213.93,213.93,213.9,213.9,81200000.0
2008-07-31 21:25:00,213.9,213.915,213.9,213.915,32900000.0
2008-07-31 21:26:00,213.915,213.955,213.9,213.93,96800000.0
2008-07-31 21:27:00,213.93,213.94,213.91,213.91,70000000.0
2008-07-31 21:28:00,213.91,213.91,213.87,213.875,85300000.0
2008-07-31 21:29:00,213.88,213.88,213.86,213.86,50600000.0
2008-07-31 21:30:00,213.86,213.88,213.86,213.88,68100000.0
2008-07-31 21:31:00,213.875,213.875,213.785,213.81,71400000.0
2008-07-31 21:32:00,213.81,213.85,213.755,213.83,108100000.0
2008-07-31 21:33:00,213.83,213.85,213.82,213.83,53200000.0
2008-07-31 21:34:00,213.83,213.84,213.815,213.82,117400000.0
2008-07-31 21:35:00,213.82,213.83,213.79,213.82,51900000.0
2008-07-31 21:36:00,213.83,213.845,213.82,213.845,52900000.0
2008-07-31 21:37:00,213.83,213.86,213.83,213.86,83700000.0
2008-07-31 21:38:00,213.86,213.875,213.855,213.855,111900000.0
2008-07-31 21:39:00,213.87,213.875,213.84,213.84,103200000.0
2008-07-31 21:40:00,213.84,213.88,213.84,213.86,100900000.0
2008-07-31 21:41:00,213.855,213.86,213.835,213.85,66300000.0
2008-07-31 21:42:00,213.845,213.92,213.83,213.87,151600000.0
2008-07-31 21:43:00,213.885,213.93,213.815,213.93,170600000.0
2008-07-31 21:44:00,213.92,213.93,213.845,213.845,158700000.0
2008-07-31 21:45:00,213.845,213.86,213.73,213.75,218500000.0
2008-07-31 21:46:00,213.75,213.78,213.75,213.77,69500000.0
2008-07-31 21:47:00,213.78,213.78,213.74,213.76,81400000.0
2008-07-31 21:48:00,213.76,213.77,213.715,213.72,140800000.0
2008-07-31 21:49:00,213.72,213.76,213.685,213.72,227200000.0
2008-07-31 21:50:00,213.715,213.74,213.71,213.73,116300000.0
2008-07-31 21:51:00,213.74,213.74,213.715,213.73,89900000.0
2008-07-31 21:52:00,213.73,213.73,213.71,213.72,44800000.0
2008-07-31 21:53:00,213.72,213.76,213.72,213.75,33300000.0
2008-07-31 21:54:00,213.75,213.75,213.74,213.75,31000000.0
2008-07-31 21:55:00,213.745,213.75,213.73,213.74,47500000.0
2008-07-31 21:56:00,213.73,213.78,213.73,213.77,100900000.0
2008-07-31 21:57:00,213.78,213.8,213.77,213.8,71100000.0
2008-07-31 21:58:00,213.8,213.84,213.8,213.82,123500000.0
2008-07-31 21:59:00,213.83,213.84,213.8,213.84,165800000.0
2008-07-31 22:00:00,213.84,213.87,213.825,213.85,148500000.0
2008-07-31 22:01:00,213.86,213.87,213.84,213.85,59800000.0
2008-07-31 22:02:00,213.84,213.85,213.83,213.83,27200000.0
2008-07-31 22:03:00,213.84,213.87,213.83,213.85,60800000.0
2008-07-31 22:04:00,213.86,213.87,213.86,213.86,17200000.0
2008-07-31 22:05:00,213.85,213.85,213.83,213.835,30800000.0
2008-07-31 22:06:00,213.85,213.85,213.835,213.85,20600000.0
2008-07-31 22:07:00,213.85,213.88,213.825,213.85,94000000.0
2008-07-31 22:08:00,213.855,213.885,213.78,213.81,56700000.0
2008-07-31 22:09:00,213.815,213.85,213.81,213.84,164800000.0
2008-07-31 22:10:00,213.855,213.895,213.85,213.86,127600000.0
2008-07-31 22:11:00,213.85,213.855,213.84,213.85,68100000.0
2008-07-31 22:12:00,213.85,213.88,213.85,213.86,35700000.0
2008-07-31 22:13:00,213.86,213.92,213.86,213.88,95000000.0
2008-07-31 22:14:00,213.895,213.895,213.88,213.885,35800000.0
2008-07-31 22:15:00,213.885,213.9,213.86,213.86,57500000.0
2008-07-31 22:16:00,213.86,213.885,213.86,213.885,46100000.0
2008-07-31 22:17:00,213.89,213.92,213.88,213.88,113400000.0
2008-07-31 22:18:00,213.885,213.9,213.88,213.9,65000000.0
2008-07-31 22:19:00,213.9,213.9,213.88,213.88,45900000.0
2008-07-31 22:20:00,213.89,213.92,213.89,213.91,44700000.0
2008-07-31 22:21:00,213.91,213.92,213.91,213.91,17500000.0
2008-07-31 22:22:00,213.91,213.92,213.89,213.9,43800000.0
2008-07-31 22:23:00,213.9,213.905,213.9,213.9,41400000.0
2008-07-31 22:24:00,213.89,213.89,213.88,213.89,21600000.0
2008-07-31 22:25:00,213.88,213.895,213.88,213.895,14100000.0
2008-07-31 22:26:00,213.885,213.91,213.885,213.9,24800000.0
2008-07-31 22:27:00,213.9,213.9,213.86,213.89,41600000.0
2008-07-31 22:28:00,213.9,213.9,213.865,213.89,76400000.0
2008-07-31 22:29:00,213.89,213.94,213.89,213.94,89000000.0
2008-07-31 22:30:00,213.94,213.94,213.93,213.94,47400000.0
2008-07-31 22:31:00,213.94,213.94,213.92,213.925,39400000.0
2008-07-31 22:32:00,213.92,214.02,213.92,213.99,118000000.0
2008-07-31 22:33:00,213.99,214.005,213.965,213.99,46900000.0
2008-07-31 22:34:00,213.99,214.03,213.975,214.0,118200000.0
2008-07-31 22:35:00,213.99,214.0,213.975,213.98,57600000.0
2008-07-31 22:36:00,213.975,213.99,213.93,213.985,79300000.0
2008-07-31 22:37:00,213.98,214.01,213.98,213.985,32800000.0
2008-07-31 22:38:00,213.985,214.025,213.975,213.975,103400000.0
2008-07-31 22:39:00,213.99,214.0,213.975,214.0,70000000.0
2008-07-31 22:40:00,214.0,214.0,213.975,213.98,34500000.0
2008-07-31 22:41:00,213.99,214.0,213.98,213.995,24300000.0
2008-07-31 22:42:00,213.99,214.005,213.945,213.97,64100000.0
2008-07-31 22:43:00,213.97,214.01,213.97,213.99,125200000.0
2008-07-31 22:44:00,213.99,214.01,213.93,213.98,156600000.0
2008-07-31 22:45:00,213.995,214.06,213.995,214.01,106000000.0
2008-07-31 22:46:00,214.01,214.01,213.94,213.97,75300000.0
2008-07-31 22:47:00,213.955,214.0,213.95,214.0,58300000.0
2008-07-31 22:48:00,214.0,214.05,213.98,214.03,66600000.0
2008-07-31 22:49:00,214.03,214.06,214.03,214.045,39700000.0
2008-07-31 22:50:00,214.045,214.045,214.025,214.035,11000000.0
2008-07-31 22:51:00,214.04,214.065,214.025,214.03,41100000.0
2008-07-31 22:52:00,214.03,214.03,214.0,214.01,18300000.0
2008-07-31 22:53:00,214.005,214.005,213.975,213.985,32100000.0
2008-07-31 22:54:00,213.995,213.995,213.98,213.98,36200000.0
2008-07-31 22:55:00,213.98,213.98,213.94,213.96,32400000.0
2008-07-31 22:56:00,213.95,214.01,213.93,214.0,91500000.0
2008-07-31 22:57:00,214.0,214.01,213.985,214.005,63300000.0
2008-07-31 22:58:00,214.0,214.0,213.985,213.995,52100000.0
2008-07-31 22:59:00,213.99,214.09,213.975,214.08,118700000.0
2008-07-31 23:00:00,214.07,214.09,213.955,214.02,63900000.0
2008-07-31 23:01:00,214.015,214.035,213.99,214.0,64400000.0
2008-07-31 23:02:00,214.02,214.04,214.0,214.01,32100000.0
2008-07-31 23:03:00,214.005,214.02,213.99,213.99,20100000.0
2008-07-31 23:04:00,213.99,213.99,213.925,213.935,31100000.0
2008-07-31 23:05:00,213.94,213.965,213.92,213.93,31600000.0
2008-07-31 23:06:00,213.93,213.935,213.93,213.93,8000000.0
2008-07-31 23:07:00,213.93,213.93,213.92,213.925,17500000.0
2008-07-31 23:08:00,213.925,213.93,213.92,213.93,3000000.0
2008-07-31 23:09:00,213.93,213.93,213.925,213.925,18700000.0
2008-07-31 23:10:00,213.925,213.95,213.905,213.935,119400000.0
2008-07-31 23:11:00,213.93,213.95,213.92,213.94,54400000.0
2008-07-31 23:12:00,213.94,213.945,213.915,213.915,87900000.0
2008-07-31 23:13:00,213.925,213.95,213.91,213.91,71400000.0
2008-07-31 23:14:00,213.91,213.94,213.9,213.94,73100000.0
2008-07-31 23:15:00,213.94,213.94,213.92,213.93,30200000.0
2008-07-31 23:16:00,213.93,213.93,213.905,213.905,89000000.0
2008-07-31 23:17:00,213.905,213.905,213.88,213.88,61400000.0
2008-07-31 23:18:00,213.89,213.89,213.89,213.89,21400000.0
2008-07-31 23:19:00,213.89,213.89,213.87,213.87,61000000.0
2008-07-31 23:20:00,213.87,213.88,213.86,213.88,29100000.0
2008-07-31 23:21:00,213.87,213.87,213.86,213.86,8400000.0
2008-07-31 23:22:00,213.86,213.87,213.85,213.86,26300000.0
2008-07-31 23:23:00,213.855,213.87,213.85,213.86,70200000.0
2008-07-31 23:24:00,213.86,213.89,213.86,213.87,48500000.0
2008-07-31 23:25:00,213.87,213.9,213.87,213.895,34800000.0
2008-07-31 23:26:00,213.895,213.895,213.895,213.895,1000000.0
2008-07-31 23:27:00,213.89,213.895,213.89,213.89,20200000.0
2008-07-31 23:28:00,213.89,213.9,213.89,213.89,6400000.0
2008-07-31 23:29:00,213.89,213.89,213.89,213.89,21900000.0
2008-07-31 23:30:00,213.89,213.91,213.89,213.91,21500000.0
2008-07-31 23:31:00,213.91,213.92,213.91,213.92,4700000.0
2008-07-31 23:32:00,213.93,213.93,213.9,213.9,24500000.0
2008-07-31 23:33:00,213.89,213.91,213.89,213.91,34900000.0
2008-07-31 23:34:00,213.905,213.905,213.825,213.87,151200000.0
2008-07-31 23:35:00,213.87,213.935,213.87,213.91,226000000.0
2008-07-31 23:36:00,213.92,213.92,213.9,213.9,69000000.0
2008-07-31 23:37:00,213.91,213.95,213.91,213.95,83400000.0
2008-07-31 23:38:00,213.95,213.96,213.94,213.96,29900000.0
2008-07-31 23:39:00,213.96,213.98,213.94,213.98,33800000.0
2008-07-31 23:40:00,213.98,213.98,213.955,213.96,12400000.0
2008-07-31 23:41:00,213.95,213.95,213.845,213.855,33100000.0
2008-07-31 23:42:00,213.885,213.89,213.885,213.89,20900000.0
2008-07-31 23:43:00,213.89,213.905,213.89,213.905,10700000.0
2008-07-31 23:44:00,213.91,213.925,213.885,213.905,55000000.0
2008-07-31 23:45:00,213.91,213.93,213.9,213.93,38400000.0
2008-07-31 23:46:00,213.92,213.92,213.875,213.875,18900000.0
2008-07-31 23:47:00,213.875,213.905,213.875,213.905,23700000.0
2008-07-31 23:48:00,213.93,213.94,213.865,213.88,33600000.0
2008-07-31 23:49:00,213.875,213.91,213.875,213.89,61400000.0
2008-07-31 23:50:00,213.88,213.88,213.88,213.88,17700000.0
2008-07-31 23:51:00,213.88,213.91,213.88,213.91,50100000.0
2008-07-31 23:52:00,213.91,213.92,213.91,213.91,7400000.0
2008-07-31 23:53:00,213.9,213.9,213.9,213.9,3200000.0
2008-07-31 23:54:00,213.9,213.9,213.865,213.89,19500000.0
2008-07-31 23:55:00,213.86,213.87,213.835,213.835,32900000.0
2008-07-31 23:56:00,213.835,213.86,213.835,213.855,25200000.0
2008-07-31 23:57:00,213.855,213.855,213.85,213.855,7100000.0
2008-07-31 23:58:00,213.855,213.86,213.84,213.86,17500000.0
2008-07-31 23:59:00,213.85,213.89,213.845,213.845,47200000.0
2008-08-01 00:00:00,213.86,213.92,213.86,213.92,65100000.0
2008-08-01 00:01:00,213.935,213.935,213.935,213.935,1000000.0
2008-08-01 00:02:00,213.915,213.93,213.915,213.93,39700000.0
2008-08-01 00:03:00,213.93,213.94,213.93,213.94,9100000.0
2008-08-01 00:04:00,213.94,213.96,213.94,213.96,13800000.0
2008-08-01 00:05:00,213.97,213.97,213.905,213.94,31700000.0
2008-08-01 00:06:00,213.94,213.95,213.94,213.95,6400000.0
2008-08-01 00:07:00,213.915,213.93,213.91,213.93,43600000.0
2008-08-01 00:08:00,213.93,213.93,213.92,213.925,84100000.0
2008-08-01 00:09:00,213.94,213.94,213.94,213.94,1000000.0
2008-08-01 00:10:00,213.91,213.93,213.91,213.93,24500000.0
2008-08-01 00:11:00,213.925,213.93,213.92,213.925,8400000.0
2008-08-01 00:12:00,213.94,213.94,213.94,213.94,2000000.0
2008-08-01 00:13:00,213.915,213.915,213.915,213.915,1000000.0
2008-08-01 00:14:00,213.92,213.92,213.92,213.92,2000000.0
2008-08-01 00:15:00,213.92,213.935,213.92,213.935,5700000.0
2008-08-01 00:16:00,213.915,213.915,213.915,213.915,1000000.0
2008-08-01 00:17:00,213.92,213.93,213.92,213.93,2000000.0
2008-08-01 00:18:00,213.92,213.93,213.92,213.93,24400000.0
2008-08-01 00:19:00,213.92,213.93,213.92,213.92,19000000.0
2008-08-01 00:20:00,213.93,213.93,213.92,213.92,5700000.0
2008-08-01 00:21:00,213.92,213.93,213.92,213.92,25600000.0
2008-08-01 00:22:00,213.92,213.945,213.92,213.94,29500000.0
2008-08-01 00:23:00,213.945,213.95,213.945,213.95,4100000.0
2008-08-01 00:24:00,213.95,213.95,213.94,213.95,28200000.0
2008-08-01 00:25:00,213.95,213.95,213.94,213.945,20300000.0
2008-08-01 00:26:00,213.94,213.94,213.93,213.93,42400000.0
2008-08-01 00:27:00,213.93,213.93,213.92,213.92,19600000.0
2008-08-01 00:28:00,213.92,213.92,213.92,213.92,24700000.0
2008-08-01 00:29:00,213.92,213.92,213.92,213.92,12800000.0
2008-08-01 00:30:00,213.935,213.94,213.935,213.94,3000000.0
2008-08-01 00:31:00,213.94,213.95,213.94,213.95,3000000.0
2008-08-01 00:32:00,213.91,213.935,213.885,213.9,34500000.0
2008-08-01 00:33:00,213.91,213.95,213.895,213.91,6000000.0
2008-08-01 00:34:00,213.87,213.935,213.87,213.89,18700000.0
2008-08-01 00:35:00,213.89,213.89,213.86,213.87,9700000.0
2008-08-01 00:36:00,213.86,213.87,213.855,213.86,17800000.0
2008-08-01 00:37:00,213.86,213.86,213.83,213.84,51900000.0
2008-08-01 00:38:00,213.85,213.85,213.84,213.84,23500000.0
2008-08-01 00:39:00,213.83,213.83,213.83,213.83,1000000.0
2008-08-01 00:40:00,213.835,213.85,213.835,213.85,2000000.0
2008-08-01 00:41:00,213.84,213.84,213.84,213.84,11800000.0
2008-08-01 00:42:00,213.84,213.84,213.84,213.84,11800000.0
2008-08-01 00:43:00,213.85,213.85,213.85,213.85,1000000.0
2008-08-01 00:44:00,213.84,213.84,213.84,213.84,6400000.0
2008-08-01 00:45:00,213.84,213.855,213.84,213.85,10600000.0
2008-08-01 00:46:00,213.86,213.87,213.86,213.87,4000000.0
2008-08-01 00:47:00,213.845,213.855,213.845,213.855,20400000.0
2008-08-01 00:48:00,213.855,213.86,213.85,213.86,34300000.0
2008-08-01 00:49:00,213.85,213.85,213.85,213.85,12800000.0
2008-08-01 00:50:00,213.85,213.85,213.85,213.85,6400000.0
2008-08-01 00:51:00,213.85,213.86,213.85,213.86,8500000.0
2008-08-01 00:52:00,213.85,213.86,213.85,213.85,13700000.0
2008-08-01 00:53:00,213.835,213.84,213.835,213.84,5200000.0
2008-08-01 00:54:00,213.855,213.855,213.82,213.84,67200000.0
2008-08-01 00:55:00,213.83,213.85,213.75,213.75,253700000.0
2008-08-01 00:56:00,213.75,213.805,213.73,213.79,89100000.0
2008-08-01 00:57:00,213.78,213.78,213.735,213.76,31200000.0
2008-08-01 00:58:00,213.77,213.805,213.77,213.805,38200000.0
2008-08-01 00:59:00,213.81,213.815,213.775,213.78,81200000.0
2008-08-01 01:00:00,213.78,213.81,213.78,213.8,101300000.0
2008-08-01 01:01:00,213.805,213.83,213.805,213.83,80700000.0
2008-08-01 01:02:00,213.83,213.84,213.815,213.83,52200000.0
2008-08-01 01:03:00,213.825,213.825,213.79,213.81,44800000.0
2008-08-01 01:04:00,213.81,213.89,213.81,213.87,43700000.0
2008-08-01 01:05:00,213.87,213.9,213.86,213.89,71300000.0
2008-08-01 01:06:00,213.89,213.9,213.86,213.86,83000000.0
2008-08-01 01:07:00,213.86,213.86,213.825,213.84,54600000.0
2008-08-01 01:08:00,213.83,213.84,213.83,213.84,30500000.0
2008-08-01 01:09:00,213.83,213.84,213.82,213.83,46100000.0
2008-08-01 01:10:00,213.83,213.83,213.81,213.82,79300000.0
2008-08-01 01:11:00,213.82,213.83,213.82,213.82,33700000.0
2008-08-01 01:12:00,213.81,213.82,213.8,213.805,143400000.0
2008-08-01 01:13:00,213.805,213.81,213.8,213.8,33100000.0
2008-08-01 01:14:00,213.8,213.8,213.74,213.77,112200000.0
2008-08-01 01:15:00,213.76,213.8,213.76,213.78,143000000.0
2008-08-01 01:16:00,213.785,213.785,213.78,213.78,23300000.0
2008-08-01 01:17:00,213.78,213.78,213.76,213.76,17700000.0
2008-08-01 01:18:00,213.76,213.76,213.73,213.755,54200000.0
2008-08-01 01:19:00,213.77,213.77,213.77,213.77,1000000.0
2008-08-01 01:20:00,213.745,213.8,213.745,213.79,41300000.0
2008-08-01 01:21:00,213.78,213.79,213.78,213.78,10000000.0
2008-08-01 01:22:00,213.77,213.775,213.77,213.77,12600000.0
2008-08-01 01:23:00,213.77,213.78,213.765,213.77,37000000.0
2008-08-01 01:24:00,213.78,213.78,213.77,213.77,17500000.0
2008-08-01 01:25:00,213.765,213.77,213.765,213.77,57300000.0
2008-08-01 01:26:00,213.765,213.78,213.76,213.77,35500000.0
2008-08-01 01:27:00,213.78,213.81,213.78,213.79,55100000.0
2008-08-01 01:28:00,213.79,213.81,213.79,213.79,38200000.0
2008-08-01 01:29:00,213.79,213.79,213.79,213.79,36700000.0
2008-08-01 01:30:00,213.79,213.8,213.79,213.8,16100000.0
2008-08-01 01:31:00,213.8,213.82,213.785,213.79,65000000.0
2008-08-01 01:32:00,213.79,213.81,213.79,213.79,45600000.0
2008-08-01 01:33:00,213.8,213.81,213.785,213.8,15500000.0
2008-08-01 01:34:00,213.81,213.81,213.79,213.8,21400000.0
2008-08-01 01:35:00,213.8,213.8,213.76,213.76,19000000.0
2008-08-01 01:36:00,213.745,213.76,213.745,213.76,4700000.0
2008-08-01 01:37:00,213.77,213.8,213.77,213.78,17400000.0
2008-08-01 01:38:00,213.78,213.8,213.78,213.79,34000000.0
2008-08-01 01:39:00,213.79,213.79,213.77,213.78,49900000.0
2008-08-01 01:40:00,213.78,213.78,213.76,213.77,130300000.0
2008-08-01 01:41:00,213.77,213.78,213.76,213.78,78400000.0
2008-08-01 01:42:00,213.78,213.79,213.78,213.79,15400000.0
2008-08-01 01:43:00,213.79,213.79,213.75,213.75,62600000.0
2008-08-01 01:44:00,213.75,213.75,213.73,213.73,88800000.0
2008-08-01 01:45:00,213.73,213.76,213.73,213.75,135100000.0
2008-08-01 01:46:00,213.75,213.76,213.74,213.76,212300000.0
2008-08-01 01:47:00,213.76,213.78,213.74,213.74,70000000.0
2008-08-01 01:48:00,213.75,213.81,213.75,213.78,120200000.0
2008-08-01 01:49:00,213.77,213.77,213.75,213.76,90500000.0
2008-08-01 01:50:00,213.76,213.76,213.75,213.75,57000000.0
2008-08-01 01:51:00,213.75,213.77,213.75,213.77,26600000.0
2008-08-01 01:52:00,213.77,213.78,213.77,213.77,66000000.0
2008-08-01 01:53:00,213.77,213.77,213.73,213.73,168000000.0
2008-08-01 01:54:00,213.73,213.73,213.69,213.7,156700000.0
2008-08-01 01:55:00,213.69,213.71,213.68,213.71,165400000.0
2008-08-01 01:56:00,213.7,213.71,213.66,213.67,153600000.0
2008-08-01 01:57:00,213.67,213.69,213.64,213.65,221600000.0
2008-08-01 01:58:00,213.65,213.65,213.62,213.63,130700000.0
2008-08-01 01:59:00,213.615,213.625,213.565,213.61,100600000.0
2008-08-01 02:00:00,213.6,213.625,213.49,213.52,269300000.0
2008-08-01 02:01:00,213.51,213.56,213.49,213.54,267400000.0
2008-08-01 02:02:00,213.54,213.57,213.47,213.52,292800000.0
2008-08-01 02:03:00,213.51,213.54,213.49,213.49,82400000.0
2008-08-01 02:04:00,213.48,213.55,213.42,213.53,146500000.0
2008-08-01 02:05:00,213.53,213.53,213.48,213.49,97000000.0
2008-08-01 02:06:00,213.49,213.52,213.47,213.47,122900000.0
2008-08-01 02:07:00,213.47,213.52,213.41,213.51,193500000.0
2008-08-01 02:08:00,213.51,213.56,213.51,213.56,97600000.0
2008-08-01 02:09:00,213.555,213.56,213.435,213.465,164200000.0
2008-08-01 02:10:00,213.45,213.53,213.45,213.53,101300000.0
2008-08-01 02:11:00,213.52,213.53,213.52,213.53,42900000.0
2008-08-01 02:12:00,213.53,213.56,213.48,213.51,59200000.0
2008-08-01 02:13:00,213.51,213.55,213.51,213.55,26400000.0
2008-08-01 02:14:00,213.54,213.54,213.51,213.535,57900000.0
2008-08-01 02:15:00,213.535,213.54,213.51,213.54,28900000.0
2008-08-01 02:16:00,213.515,213.54,213.49,213.53,40300000.0
2008-08-01 02:17:00,213.52,213.52,213.5,213.5,78900000.0
2008-08-01 02:18:00,213.5,213.54,213.5,213.53,142100000.0
2008-08-01 02:19:00,213.53,213.545,213.52,213.53,127200000.0
2008-08-01 02:20:00,213.53,213.53,213.495,213.51,118900000.0
2008-08-01 02:21:00,213.505,213.515,213.47,213.49,148100000.0
2008-08-01 02:22:00,213.48,213.52,213.48,213.51,136800000.0
2008-08-01 02:23:00,213.51,213.55,213.47,213.51,140000000.0
2008-08-01 02:24:00,213.5,213.52,213.405,213.46,229700000.0
2008-08-01 02:25:00,213.46,213.48,213.45,213.45,154300000.0
2008-08-01 02:26:00,213.45,213.45,213.42,213.45,66000000.0
2008-08-01 02:27:00,213.45,213.48,213.42,213.42,66800000.0
2008-08-01 02:28:00,213.42,213.47,213.42,213.47,114200000.0
2008-08-01 02:29:00,213.47,213.51,213.47,213.505,49800000.0
2008-08-01 02:30:00,213.51,213.525,213.505,213.52,53300000.0
2008-08-01 02:31:00,213.52,213.53,213.51,213.51,185700000.0
2008-08-01 02:32:00,213.52,213.52,213.45,213.465,110000000.0
2008-08-01 02:33:00,213.465,213.48,213.44,213.48,60800000.0
2008-08-01 02:34:00,213.49,213.525,213.49,213.5,77300000.0
2008-08-01 02:35:00,213.5,213.51,213.46,213.5,97900000.0
2008-08-01 02:36:00,213.5,213.55,213.49,213.53,85200000.0
2008-08-01 02:37:00,213.53,213.54,213.51,213.51,183200000.0
2008-08-01 02:38:00,213.52,213.56,213.52,213.545,73900000.0
2008-08-01 02:39:00,213.54,213.595,213.54,213.59,94300000.0
2008-08-01 02:40:00,213.59,213.6,213.545,213.565,203100000.0
2008-08-01 02:41:00,213.56,213.585,213.56,213.58,62300000.0
2008-08-01 02:42:00,213.58,213.62,213.525,213.57,261100000.0
2008-08-01 02:43:00,213.57,213.66,213.57,213.66,108100000.0
2008-08-01 02:44:00,213.66,213.66,213.62,213.65,190000000.0
2008-08-01 02:45:00,213.65,213.65,213.6,213.6,234500000.0
2008-08-01 02:46:00,213.61,213.61,213.59,213.59,58300000.0
2008-08-01 02:47:00,213.59,213.62,213.55,213.56,193800000.0
2008-08-01 02:48:00,213.56,213.57,213.51,213.52,103000000.0
2008-08-01 02:49:00,213.51,213.52,213.485,213.485,55500000.0
2008-08-01 02:50:00,213.49,213.55,213.49,213.52,292300000.0
2008-08-01 02:51:00,213.515,213.56,213.51,213.54,172800000.0
2008-08-01 02:52:00,213.54,213.6,213.53,213.6,73700000.0
2008-08-01 02:53:00,213.6,213.6,213.57,213.58,77800000.0
2008-08-01 02:54:00,213.57,213.64,213.54,213.63,200100000.0
2008-08-01 02:55:00,213.63,213.68,213.62,213.63,234000000.0
2008-08-01 02:56:00,213.62,213.62,213.58,213.58,257500000.0
2008-08-01 02:57:00,213.59,213.61,213.57,213.61,170900000.0
2008-08-01 02:58:00,213.61,213.68,213.61,213.64,186400000.0
2008-08-01 02:59:00,213.64,213.675,213.63,213.64,183200000.0
2008-08-01 03:00:00,213.65,213.7,213.635,213.66,283400000.0
2008-08-01 03:01:00,213.66,213.68,213.63,213.66,123800000.0
2008-08-01 03:02:00,213.67,213.67,213.59,213.615,141600000.0
2008-08-01 03:03:00,213.615,213.67,213.615,213.665,217700000.0
2008-08-01 03:04:00,213.665,213.67,213.645,213.665,102400000.0
2008-08-01 03:05:00,213.66,213.69,213.655,213.68,105000000.0
2008-08-01 03:06:00,213.67,213.69,213.67,213.69,54600000.0
2008-08-01 03:07:00,213.68,213.69,213.67,213.67,78900000.0
2008-08-01 03:08:00,213.665,213.67,213.66,213.66,158000000.0
2008-08-01 03:09:00,213.66,213.665,213.635,213.64,156100000.0
2008-08-01 03:10:00,213.64,213.68,213.64,213.68,122600000.0
2008-08-01 03:11:00,213.69,213.69,213.68,213.68,104700000.0
2008-08-01 03:12:00,213.68,213.68,213.66,213.66,160300000.0
2008-08-01 03:13:00,213.66,213.66,213.64,213.65,55200000.0
2008-08-01 03:14:00,213.66,213.67,213.65,213.655,52800000.0
2008-08-01 03:15:00,213.655,213.655,213.64,213.64,24000000.0
2008-08-01 03:16:00,213.64,213.64,213.63,213.64,63100000.0
2008-08-01 03:17:00,213.64,213.645,213.62,213.635,140900000.0
2008-08-01 03:18:00,213.64,213.66,213.63,213.64,139200000.0
2008-08-01 03:19:00,213.64,213.64,213.63,213.63,52700000.0
2008-08-01 03:20:00,213.62,213.68,213.62,213.68,132500000.0
2008-08-01 03:21:00,213.67,213.68,213.65,213.65,97200000.0
2008-08-01 03:22:00,213.64,213.68,213.64,213.67,134500000.0
2008-08-01 03:23:00,213.66,213.715,213.66,213.675,52500000.0
2008-08-01 03:24:00,213.68,213.69,213.66,213.69,153700000.0
2008-08-01 03:25:00,213.69,213.69,213.66,213.66,139600000.0
2008-08-01 03:26:00,213.66,213.68,213.655,213.66,198800000.0
2008-08-01 03:27:00,213.665,213.715,213.66,213.69,255000000.0
2008-08-01 03:28:00,213.69,213.73,213.69,213.73,117700000.0
2008-08-01 03:29:00,213.745,213.75,213.725,213.73,84700000.0
2008-08-01 03:30:00,213.73,213.73,213.73,213.73,46400000.0
2008-08-01 03:31:00,213.72,213.735,213.715,213.715,92700000.0
2008-08-01 03:32:00,213.71,213.73,213.71,213.73,70100000.0
2008-08-01 03:33:00,213.735,213.745,213.715,213.735,146300000.0
2008-08-01 03:34:00,213.73,213.74,213.72,213.74,98000000.0
2008-08-01 03:35:00,213.735,213.75,213.695,213.75,119000000.0
2008-08-01 03:36:00,213.76,213.785,213.72,213.78,180500000.0
2008-08-01 03:37:00,213.78,213.78,213.77,213.78,107400000.0
2008-08-01 03:38:00,213.78,213.78,213.735,213.75,136900000.0
2008-08-01 03:39:00,213.76,213.78,213.75,213.76,69500000.0
2008-08-01 03:40:00,213.76,213.78,213.76,213.78,150100000.0
2008-08-01 03:41:00,213.78,213.78,213.76,213.76,119600000.0
2008-08-01 03:42:00,213.76,213.76,213.69,213.69,78200000.0
2008-08-01 03:43:00,213.69,213.73,213.68,213.71,155500000.0
2008-08-01 03:44:00,213.72,213.73,213.7,213.7,43100000.0
2008-08-01 03:45:00,213.7,213.725,213.66,213.71,127000000.0
2008-08-01 03:46:00,213.71,213.74,213.7,213.7,140100000.0
2008-08-01 03:47:00,213.7,213.72,213.67,213.67,124300000.0
2008-08-01 03:48:00,213.67,213.67,213.63,213.66,220900000.0
2008-08-01 03:49:00,213.66,213.66,213.64,213.65,98400000.0
2008-08-01 03:50:00,213.645,213.65,213.6,213.615,78400000.0
2008-08-01 03:51:00,213.605,213.65,213.6,213.62,126600000.0
2008-08-01 03:52:00,213.63,213.66,213.6,213.6,138300000.0
2008-08-01 03:53:00,213.585,213.61,213.57,213.57,60700000.0
2008-08-01 03:54:00,213.58,213.59,213.56,213.585,73500000.0
2008-08-01 03:55:00,213.58,213.6,213.57,213.6,72700000.0
2008-08-01 03:56:00,213.6,213.6,213.57,213.58,59900000.0
2008-08-01 03:57:00,213.585,213.585,213.57,213.57,36400000.0
2008-08-01 03:58:00,213.57,213.57,213.56,213.57,32400000.0
2008-08-01 03:59:00,213.56,213.57,213.55,213.55,75500000.0
2008-08-01 04:00:00,213.55,213.55,213.505,213.545,136000000.0
2008-08-01 04:01:00,213.545,213.57,213.53,213.55,118200000.0
2008-08-01 04:02:00,213.56,213.6,213.56,213.6,53400000.0
2008-08-01 04:03:00,213.595,213.645,213.585,213.61,120500000.0
2008-08-01 04:04:00,213.61,213.66,213.61,213.64,88400000.0
2008-08-01 04:05:00,213.65,213.67,213.64,213.67,131700000.0
2008-08-01 04:06:00,213.67,213.675,213.63,213.65,277500000.0
2008-08-01 04:07:00,213.66,213.68,213.66,213.67,11800000.0
2008-08-01 04:08:00,213.66,213.66,213.63,213.63,73800000.0
2008-08-01 04:09:00,213.64,213.64,213.64,213.64,5400000.0
2008-08-01 04:10:00,213.64,213.67,213.64,213.66,44400000.0
2008-08-01 04:11:00,213.645,213.645,213.6,213.615,119100000.0
2008-08-01 04:12:00,213.62,213.63,213.6,213.615,196800000.0
2008-08-01 04:13:00,213.615,213.63,213.6,213.61,127900000.0
2008-08-01 04:14:00,213.61,213.65,213.61,213.65,113400000.0
2008-08-01 04:15:00,213.655,213.67,213.645,213.645,75800000.0
2008-08-01 04:16:00,213.64,213.65,213.615,213.62,175300000.0
2008-08-01 04:17:00,213.63,213.655,213.605,213.605,92200000.0
2008-08-01 04:18:00,213.61,213.63,213.61,213.62,119500000.0
2008-08-01 04:19:00,213.61,213.65,213.61,213.65,44900000.0
2008-08-01 04:20:00,213.655,213.655,213.65,213.65,21700000.0
2008-08-01 04:21:00,213.65,213.67,213.65,213.65,42600000.0
2008-08-01 04:22:00,213.65,213.65,213.63,213.63,28600000.0
2008-08-01 04:23:00,213.62,213.64,213.62,213.64,50500000.0
2008-08-01 04:24:00,213.64,213.64,213.63,213.64,18200000.0
2008-08-01 04:25:00,213.64,213.65,213.64,213.65,21300000.0
2008-08-01 04:26:00,213.65,213.65,213.63,213.65,86000000.0
2008-08-01 04:27:00,213.65,213.655,213.625,213.63,165000000.0
2008-08-01 04:28:00,213.63,213.65,213.625,213.63,56300000.0
2008-08-01 04:29:00,213.63,213.63,213.62,213.63,16500000.0
2008-08-01 04:30:00,213.63,213.63,213.62,213.62,10100000.0
2008-08-01 04:31:00,213.63,213.64,213.63,213.63,17200000.0
2008-08-01 04:32:00,213.63,213.64,213.62,213.62,33000000.0
2008-08-01 04:33:00,213.62,213.64,213.62,213.64,15500000.0
2008-08-01 04:34:00,213.64,213.65,213.63,213.65,64900000.0
2008-08-01 04:35:00,213.65,213.65,213.65,213.65,62900000.0
2008-08-01 04:36:00,213.65,213.665,213.645,213.665,139800000.0
2008-08-01 04:37:00,213.66,213.66,213.65,213.65,11600000.0
2008-08-01 04:38:00,213.65,213.65,213.645,213.645,2000000.0
2008-08-01 04:39:00,213.65,213.66,213.65,213.65,74700001.0
2008-08-01 04:40:00,213.65,213.69,213.64,213.67,291200000.0
2008-08-01 04:41:00,213.67,213.67,213.67,213.67,38000000.0
2008-08-01 04:42:00,213.67,213.67,213.67,213.67,33400000.0
2008-08-01 04:43:00,213.67,213.67,213.62,213.62,195000000.0
2008-08-01 04:44:00,213.62,213.62,213.61,213.62,99600000.0
2008-08-01 04:45:00,213.62,213.62,213.62,213.62,2700000.0
2008-08-01 04:46:00,213.62,213.63,213.62,213.62,45100000.0
2008-08-01 04:47:00,213.63,213.65,213.63,213.64,58600000.0
2008-08-01 04:48:00,213.64,213.67,213.64,213.67,30900000.0
2008-08-01 04:49:00,213.67,213.67,213.65,213.66,47300000.0
2008-08-01 04:50:00,213.66,213.67,213.66,213.66,21800000.0
2008-08-01 04:51:00,213.66,213.66,213.65,213.65,61000000.0
2008-08-01 04:52:00,213.65,213.66,213.65,213.66,83200000.0
2008-08-01 04:53:00,213.66,213.66,213.65,213.65,115100000.0
2008-08-01 04:54:00,213.66,213.675,213.65,213.67,153500000.0
2008-08-01 04:55:00,213.67,213.67,213.67,213.67,4700000.0
2008-08-01 04:56:00,213.68,213.68,213.65,213.67,142600000.0
2008-08-01 04:57:00,213.665,213.665,213.64,213.64,46000000.0
2008-08-01 04:58:00,213.63,213.63,213.62,213.62,27800000.0
2008-08-01 04:59:00,213.61,213.62,213.61,213.61,85300000.0
2008-08-01 05:00:00,213.61,213.63,213.57,213.57,93800000.0
2008-08-01 05:01:00,213.57,213.59,213.55,213.56,109600000.0
2008-08-01 05:02:00,213.55,213.58,213.54,213.57,88900000.0
2008-08-01 05:03:00,213.57,213.57,213.56,213.57,11500000.0
2008-08-01 05:04:00,213.56,213.59,213.56,213.57,60600000.0
2008-08-01 05:05:00,213.56,213.57,213.56,213.56,81900000.0
2008-08-01 05:06:00,213.56,213.57,213.55,213.55,122800000.0
2008-08-01 05:07:00,213.55,213.56,213.54,213.54,66500000.0
2008-08-01 05:08:00,213.54,213.54,213.54,213.54,3700000.0
2008-08-01 05:09:00,213.54,213.55,213.54,213.55,9000000.0
2008-08-01 05:10:00,213.55,213.55,213.54,213.54,32100000.0
2008-08-01 05:11:00,213.54,213.55,213.54,213.55,40100000.0
2008-08-01 05:12:00,213.54,213.54,213.53,213.54,109400000.0
2008-08-01 05:13:00,213.55,213.56,213.54,213.54,68800000.0
2008-08-01 05:14:00,213.54,213.54,213.54,213.54,13300000.0
2008-08-01 05:15:00,213.54,213.545,213.54,213.545,13300000.0
2008-08-01 05:16:00,213.535,213.535,213.525,213.53,5000000.0
2008-08-01 05:17:00,213.535,213.535,213.5,213.505,67300000.0
2008-08-01 05:18:00,213.51,213.51,213.49,213.5,53900000.0
2008-08-01 05:19:00,213.5,213.52,213.5,213.505,45700000.0
2008-08-01 05:20:00,213.5,213.52,213.5,213.5,163000000.0
2008-08-01 05:21:00,213.5,213.51,213.48,213.51,76300000.0
2008-08-01 05:22:00,213.51,213.51,213.49,213.5,70100000.0
2008-08-01 05:23:00,213.51,213.52,213.49,213.52,65800000.0
2008-08-01 05:24:00,213.52,213.52,213.51,213.51,16600000.0
2008-08-01 05:25:00,213.51,213.51,213.51,213.51,23400000.0
2008-08-01 05:26:00,213.51,213.53,213.505,213.53,23100000.0
2008-08-01 05:27:00,213.53,213.53,213.49,213.49,63900000.0
2008-08-01 05:28:00,213.49,213.53,213.49,213.515,67600000.0
2008-08-01 05:29:00,213.51,213.545,213.51,213.545,57000000.0
2008-08-01 05:30:00,213.55,213.57,213.55,213.555,22600000.0
2008-08-01 05:31:00,213.56,213.57,213.55,213.56,53800000.0
2008-08-01 05:32:00,213.57,213.57,213.56,213.57,45000000.0
2008-08-01 05:33:00,213.56,213.58,213.55,213.55,56800000.0
2008-08-01 05:34:00,213.54,213.54,213.54,213.54,4700000.0
2008-08-01 05:35:00,213.53,213.54,213.515,213.52,27000000.0
2008-08-01 05:36:00,213.52,213.54,213.52,213.54,38200000.0
2008-08-01 05:37:00,213.54,213.55,213.525,213.55,39700000.0
2008-08-01 05:38:00,213.55,213.56,213.54,213.55,46800000.0
2008-08-01 05:39:00,213.56,213.57,213.55,213.57,90500000.0
2008-08-01 05:40:00,213.57,213.57,213.56,213.57,12100000.0
2008-08-01 05:41:00,213.57,213.57,213.54,213.54,21600000.0
2008-08-01 05:42:00,213.535,213.55,213.53,213.55,21500000.0
2008-08-01 05:43:00,213.55,213.57,213.55,213.57,31100000.0
2008-08-01 05:44:00,213.57,213.57,213.55,213.555,53400000.0
2008-08-01 05:45:00,213.55,213.555,213.55,213.55,28600000.0
2008-08-01 05:46:00,213.55,213.55,213.53,213.54,25600000.0
2008-08-01 05:47:00,213.535,213.54,213.52,213.52,131100000.0
2008-08-01 05:48:00,213.51,213.54,213.51,213.53,55500000.0
2008-08-01 05:49:00,213.53,213.54,213.52,213.525,136400000.0
2008-08-01 05:50:00,213.52,213.53,213.52,213.525,37700000.0
2008-08-01 05:51:00,213.52,213.53,213.51,213.51,45100000.0
2008-08-01 05:52:00,213.51,213.525,213.495,213.51,80700000.0
2008-08-01 05:53:00,213.5,213.51,213.5,213.5,36100000.0
2008-08-01 05:54:00,213.5,213.51,213.5,213.51,10100000.0
2008-08-01 05:55:00,213.51,213.51,213.51,213.51,10700000.0
2008-08-01 05:56:00,213.51,213.515,213.47,213.47,95500000.0
2008-08-01 05:57:00,213.47,213.475,213.455,213.465,47200000.0
2008-08-01 05:58:00,213.46,213.47,213.45,213.47,36600000.0
2008-08-01 05:59:00,213.47,213.48,213.455,213.475,65300000.0
2008-08-01 06:00:00,213.475,213.475,213.45,213.45,16800000.0
2008-08-01 06:01:00,213.45,213.46,213.44,213.46,26400000.0
2008-08-01 06:02:00,213.47,213.49,213.45,213.46,133800000.0
2008-08-01 06:03:00,213.465,213.49,213.455,213.47,101400000.0
2008-08-01 06:04:00,213.47,213.51,213.47,213.51,31700000.0
2008-08-01 06:05:00,213.5,213.54,213.5,213.53,54300000.0
2008-08-01 06:06:00,213.54,213.54,213.51,213.52,57000000.0
2008-08-01 06:07:00,213.53,213.57,213.53,213.57,66500000.0
2008-08-01 06:08:00,213.57,213.57,213.53,213.555,68000000.0
2008-08-01 06:09:00,213.56,213.58,213.535,213.54,97800000.0
2008-08-01 06:10:00,213.54,213.55,213.53,213.54,71200000.0
2008-08-01 06:11:00,213.54,213.56,213.53,213.55,67600000.0
2008-08-01 06:12:00,213.56,213.58,213.55,213.55,102800000.0
2008-08-01 06:13:00,213.56,213.56,213.55,213.55,11800000.0
2008-08-01 06:14:00,213.55,213.58,213.55,213.58,75000000.0
2008-08-01 06:15:00,213.58,213.58,213.54,213.54,74300000.0
2008-08-01 06:16:00,213.54,213.55,213.54,213.54,25300000.0
2008-08-01 06:17:00,213.54,213.56,213.52,213.53,90000000.0
2008-08-01 06:18:00,213.53,213.53,213.51,213.525,41900000.0
2008-08-01 06:19:00,213.52,213.525,213.485,213.5,31900000.0
2008-08-01 06:20:00,213.49,213.5,213.475,213.5,114400000.0
2008-08-01 06:21:00,213.5,213.5,213.48,213.495,79100000.0
2008-08-01 06:22:00,213.51,213.515,213.495,213.515,36500000.0
2008-08-01 06:23:00,213.515,213.515,213.5,213.51,32900000.0
2008-08-01 06:24:00,213.51,213.51,213.47,213.47,115700000.0
2008-08-01 06:25:00,213.47,213.47,213.41,213.44,88200000.0
2008-08-01 06:26:00,213.44,213.455,213.43,213.455,112700000.0
2008-08-01 06:27:00,213.45,213.455,213.4,213.41,98900000.0
2008-08-01 06:28:00,213.41,213.415,213.38,213.38,75000000.0
2008-08-01 06:29:00,213.38,213.4,213.365,213.375,99100000.0
2008-08-01 06:30:00,213.375,213.395,213.37,213.385,41400000.0
2008-08-01 06:31:00,213.385,213.39,213.36,213.36,134300000.0
2008-08-01 06:32:00,213.365,213.37,213.34,213.35,60900000.0
2008-08-01 06:33:00,213.35,213.41,213.345,213.39,143700000.0
2008-08-01 06:34:00,213.39,213.4,213.325,213.34,113200000.0
2008-08-01 06:35:00,213.34,213.365,213.3,213.36,85500000.0
2008-08-01 06:36:00,213.37,213.43,213.37,213.42,88600000.0
2008-08-01 06:37:00,213.41,213.41,213.36,213.36,63700000.0
2008-08-01 06:38:00,213.35,213.35,213.29,213.3,79400000.0
2008-08-01 06:39:00,213.31,213.36,213.31,213.34,77400000.0
2008-08-01 06:40:00,213.33,213.345,213.235,213.275,96600000.0
2008-08-01 06:41:00,213.28,213.32,213.27,213.31,69800000.0
2008-08-01 06:42:00,213.31,213.34,213.3,213.34,33400000.0
2008-08-01 06:43:00,213.33,213.34,213.32,213.33,73700000.0
2008-08-01 06:44:00,213.34,213.36,213.32,213.35,129300000.0
2008-08-01 06:45:00,213.35,213.37,213.35,213.37,89300000.0
2008-08-01 06:46:00,213.38,213.42,213.38,213.42,75500000.0
2008-08-01 06:47:00,213.42,213.42,213.42,213.42,7400000.0
2008-08-01 06:48:00,213.41,213.42,213.4,213.42,17800000.0
2008-08-01 06:49:00,213.42,213.42,213.4,213.4,33000000.0
2008-08-01 06:50:00,213.4,213.4,213.285,213.34,129100000.0
2008-08-01 06:51:00,213.34,213.34,213.29,213.29,97700000.0
2008-08-01 06:52:00,213.29,213.315,213.29,213.315,97800000.0
2008-08-01 06:53:00,213.31,213.35,213.31,213.34,128600000.0
2008-08-01 06:54:00,213.34,213.42,213.34,213.42,102200000.0
2008-08-01 06:55:00,213.42,213.43,213.37,213.37,74900000.0
2008-08-01 06:56:00,213.37,213.37,213.37,213.37,73100000.0
2008-08-01 06:57:00,213.37,213.37,213.33,213.37,36400000.0
2008-08-01 06:58:00,213.37,213.37,213.37,213.37,50300000.0
2008-08-01 06:59:00,213.37,213.37,213.34,213.35,20700000.0
2008-08-01 07:00:00,213.34,213.37,213.295,213.3,63100000.0
2008-08-01 07:01:00,213.31,213.345,213.31,213.34,78600000.0
2008-08-01 07:02:00,213.35,213.365,213.31,213.33,60900000.0
2008-08-01 07:03:00,213.33,213.345,213.31,213.33,48100000.0
2008-08-01 07:04:00,213.33,213.33,213.295,213.295,111600000.0
2008-08-01 07:05:00,213.305,213.37,213.3,213.37,61500000.0
2008-08-01 07:06:00,213.37,213.39,213.37,213.39,46400000.0
2008-08-01 07:07:00,213.39,213.43,213.39,213.43,95600000.0
2008-08-01 07:08:00,213.43,213.45,213.425,213.43,24600000.0
2008-08-01 07:09:00,213.43,213.47,213.425,213.47,126100000.0
2008-08-01 07:10:00,213.47,213.5,213.415,213.47,149100000.0
2008-08-01 07:11:00,213.47,213.47,213.445,213.46,10300000.0
2008-08-01 07:12:00,213.465,213.48,213.46,213.46,25500000.0
2008-08-01 07:13:00,213.45,213.48,213.45,213.45,23500000.0
2008-08-01 07:14:00,213.44,213.44,213.41,213.41,33900000.0
2008-08-01 07:15:00,213.42,213.43,213.37,213.42,138900000.0
2008-08-01 07:16:00,213.42,213.44,213.415,213.44,83100000.0
2008-08-01 07:17:00,213.43,213.51,213.43,213.51,86200000.0
2008-08-01 07:18:00,213.485,213.49,213.44,213.45,70000000.0
2008-08-01 07:19:00,213.465,213.47,213.445,213.45,77600000.0
2008-08-01 07:20:00,213.45,213.49,213.45,213.46,83200000.0
2008-08-01 07:21:00,213.45,213.45,213.395,213.395,88100000.0
2008-08-01 07:22:00,213.4,213.4,213.34,213.35,150000000.0
2008-08-01 07:23:00,213.35,213.355,213.335,213.34,36400000.0
2008-08-01 07:24:00,213.345,213.355,213.33,213.33,45800000.0
2008-08-01 07:25:00,213.32,213.32,213.28,213.28,20800000.0
2008-08-01 07:26:00,213.28,213.325,213.28,213.32,46800000.0
2008-08-01 07:27:00,213.33,213.33,213.29,213.3,20900000.0
2008-08-01 07:28:00,213.29,213.3,213.29,213.3,8900000.0
2008-08-01 07:29:00,213.285,213.29,213.235,213.27,107400000.0
2008-08-01 07:30:00,213.28,213.28,213.225,213.25,74600000.0
2008-08-01 07:31:00,213.25,213.285,213.25,213.275,89300000.0
2008-08-01 07:32:00,213.27,213.3,213.27,213.29,62400000.0
2008-08-01 07:33:00,213.3,213.31,213.25,213.25,46900000.0
2008-08-01 07:34:00,213.25,213.285,213.25,213.265,113700000.0
2008-08-01 07:35:00,213.26,213.265,213.23,213.24,35800000.0
2008-08-01 07:36:00,213.23,213.235,213.19,213.19,67400000.0
2008-08-01 07:37:00,213.19,213.2,213.17,213.2,105600000.0
2008-08-01 07:38:00,213.21,213.21,213.05,213.095,280600000.0
2008-08-01 07:39:00,213.1,213.155,213.085,213.15,146400000.0
2008-08-01 07:40:00,213.14,213.15,213.085,213.13,105500000.0
2008-08-01 07:41:00,213.145,213.35,213.145,213.35,257000000.0
2008-08-01 07:42:00,213.35,213.37,213.28,213.28,101700000.0
2008-08-01 07:43:00,213.27,213.27,213.195,213.24,60900000.0
2008-08-01 07:44:00,213.23,213.275,213.22,213.27,93200000.0
2008-08-01 07:45:00,213.27,213.31,213.26,213.29,79500000.0
2008-08-01 07:46:00,213.3,213.37,213.3,213.37,75800000.0
2008-08-01 07:47:00,213.37,213.405,213.35,213.35,94800000.0
2008-08-01 07:48:00,213.35,213.35,213.295,213.32,118500000.0
2008-08-01 07:49:00,213.31,213.33,213.26,213.33,143700000.0
2008-08-01 07:50:00,213.33,213.33,213.275,213.3,58900000.0
2008-08-01 07:51:00,213.29,213.35,213.29,213.35,84900000.0
2008-08-01 07:52:00,213.36,213.39,213.36,213.39,38000000.0
2008-08-01 07:53:00,213.39,213.46,213.39,213.405,100400000.0
2008-08-01 07:54:00,213.37,213.42,213.37,213.39,84800000.0
2008-08-01 07:55:00,213.39,213.4,213.325,213.34,60900000.0
2008-08-01 07:56:00,213.34,213.41,213.33,213.36,135900000.0
2008-08-01 07:57:00,213.37,213.38,213.35,213.36,134200000.0
2008-08-01 07:58:00,213.35,213.385,213.34,213.35,99400000.0
2008-08-01 07:59:00,213.35,213.4,213.35,213.4,51000000.0
2008-08-01 08:00:00,213.39,213.46,213.225,213.24,296500000.0
2008-08-01 08:01:00,213.25,213.26,213.03,213.045,246500000.0
2008-08-01 08:02:00,213.05,213.12,213.05,213.11,170600000.0
2008-08-01 08:03:00,213.1,213.16,213.07,213.16,125700000.0
2008-08-01 08:04:00,213.165,213.23,213.165,213.21,91200000.0
2008-08-01 08:05:00,213.22,213.3,213.22,213.28,148300000.0
2008-08-01 08:06:00,213.28,213.33,213.27,213.31,102600000.0
2008-08-01 08:07:00,213.32,213.35,213.29,213.315,60400000.0
2008-08-01 08:08:00,213.31,213.35,213.29,213.35,43400000.0
2008-08-01 08:09:00,213.325,213.37,213.325,213.36,13200000.0
2008-08-01 08:10:00,213.36,213.375,213.36,213.37,15800000.0
2008-08-01 08:11:00,213.37,213.37,213.255,213.3,85500000.0
2008-08-01 08:12:00,213.31,213.33,213.23,213.29,67000000.0
2008-08-01 08:13:00,213.29,213.29,213.225,213.26,118400000.0
2008-08-01 08:14:00,213.26,213.26,213.23,213.23,67600000.0
2008-08-01 08:15:00,213.23,213.245,213.215,213.24,93600000.0
2008-08-01 08:16:00,213.24,213.25,213.22,213.24,39300000.0
2008-08-01 08:17:00,213.24,213.29,213.235,213.28,34100000.0
2008-08-01 08:18:00,213.29,213.29,213.23,213.25,112800000.0
2008-08-01 08:19:00,213.255,213.255,213.205,213.24,67900000.0
2008-08-01 08:20:00,213.25,213.26,213.185,213.2,43800000.0
2008-08-01 08:21:00,213.2,213.2,213.15,213.16,69700000.0
2008-08-01 08:22:00,213.15,213.15,213.11,213.115,66300000.0
2008-08-01 08:23:00,213.13,213.17,213.125,213.17,106900000.0
2008-08-01 08:24:00,213.17,213.19,213.15,213.19,112100000.0
2008-08-01 08:25:00,213.19,213.19,213.18,213.19,45700000.0
2008-08-01 08:26:00,213.18,213.18,213.18,213.18,9400000.0
2008-08-01 08:27:00,213.18,213.18,213.155,213.18,19400000.0
2008-08-01 08:28:00,213.18,213.205,213.155,213.175,74900000.0
2008-08-01 08:29:00,213.16,213.225,213.16,213.22,157900000.0
2008-08-01 08:30:00,213.21,213.25,213.205,213.205,143100000.0
2008-08-01 08:31:00,213.21,213.24,213.2,213.205,195000000.0
2008-08-01 08:32:00,213.205,213.22,213.17,213.19,160200000.0
2008-08-01 08:33:00,213.205,213.21,213.125,213.17,189100000.0
2008-08-01 08:34:00,213.165,213.27,213.165,213.225,177200000.0
2008-08-01 08:35:00,213.23,213.245,213.165,213.18,197900000.0
2008-08-01 08:36:00,213.185,213.27,213.18,213.255,258300000.0
2008-08-01 08:37:00,213.25,213.26,213.21,213.23,194400000.0
2008-08-01 08:38:00,213.23,213.23,213.14,213.19,180500000.0
2008-08-01 08:39:00,213.2,213.23,213.17,213.19,245300000.0
2008-08-01 08:40:00,213.19,213.19,213.14,213.155,127100000.0
2008-08-01 08:41:00,213.15,213.15,213.1,213.12,127500000.0
2008-08-01 08:42:00,213.125,213.165,213.085,213.12,160700000.0
2008-08-01 08:43:00,213.13,213.2,213.08,213.085,194100000.0
2008-08-01 08:44:00,213.1,213.11,212.93,212.94,183700000.0
2008-08-01 08:45:00,212.95,212.96,212.92,212.94,240000000.0
2008-08-01 08:46:00,212.935,212.96,212.88,212.88,183800000.0
2008-08-01 08:47:00,212.885,212.93,212.855,212.855,207900000.0
2008-08-01 08:48:00,212.86,212.89,212.815,212.845,193000000.0
2008-08-01 08:49:00,212.845,212.92,212.825,212.91,388100000.0
2008-08-01 08:50:00,212.91,212.93,212.84,212.9,376000000.0
2008-08-01 08:51:00,212.89,212.95,212.89,212.92,314800000.0
2008-08-01 08:52:00,212.92,212.975,212.915,212.955,283000000.0
2008-08-01 08:53:00,212.955,212.955,212.89,212.91,287900000.0
2008-08-01 08:54:00,212.91,212.94,212.91,212.93,137700000.0
2008-08-01 08:55:00,212.93,212.93,212.87,212.88,114700000.0
2008-08-01 08:56:00,212.88,212.91,212.87,212.87,112000000.0
2008-08-01 08:57:00,212.87,212.88,212.81,212.88,119400000.0
2008-08-01 08:58:00,212.88,212.88,212.82,212.84,197700000.0
2008-08-01 08:59:00,212.84,212.86,212.805,212.86,147200000.0
2008-08-01 09:00:00,212.87,212.87,212.82,212.85,168300000.0
2008-08-01 09:01:00,212.85,212.85,212.67,212.71,245500000.0
2008-08-01 09:02:00,212.71,212.84,212.705,212.835,276600000.0
2008-08-01 09:03:00,212.85,212.86,212.765,212.785,160400000.0
2008-08-01 09:04:00,212.78,212.78,212.675,212.7,213000000.0
2008-08-01 09:05:00,212.7,212.7,212.5,212.51,294100000.0
2008-08-01 09:06:00,212.5,212.58,212.49,212.52,264300000.0
2008-08-01 09:07:00,212.51,212.575,212.51,212.55,232200000.0
2008-08-01 09:08:00,212.56,212.6,212.515,212.53,193100000.0
2008-08-01 09:09:00,212.54,212.555,212.44,212.45,213200000.0
2008-08-01 09:10:00,212.46,212.47,212.37,212.37,254600000.0
2008-08-01 09:11:00,212.355,212.39,212.31,212.39,280800000.0
2008-08-01 09:12:00,212.4,212.53,212.39,212.53,195100000.0
2008-08-01 09:13:00,212.53,212.59,212.5,212.5,211400000.0
2008-08-01 09:14:00,212.51,212.51,212.39,212.49,240900000.0
2008-08-01 09:15:00,212.49,212.55,212.455,212.455,221800000.0
2008-08-01 09:16:00,212.465,212.56,212.46,212.56,307500000.0
2008-08-01 09:17:00,212.535,212.57,212.47,212.47,293100000.0
2008-08-01 09:18:00,212.47,212.52,212.44,212.52,250900000.0
2008-08-01 09:19:00,212.53,212.57,212.5,212.5,218700000.0
2008-08-01 09:20:00,212.5,212.5,212.38,212.38,296800000.0
2008-08-01 09:21:00,212.38,212.42,212.37,212.4,212500000.0
2008-08-01 09:22:00,212.4,212.42,212.315,212.315,275900000.0
2008-08-01 09:23:00,212.315,212.365,212.225,212.25,299000000.0
2008-08-01 09:24:00,212.245,212.34,212.24,212.24,333700000.0
2008-08-01 09:25:00,212.24,212.27,212.2,212.22,383300000.0
2008-08-01 09:26:00,212.215,212.23,212.11,212.14,407100000.0
2008-08-01 09:27:00,212.14,212.23,212.14,212.2,287300000.0
2008-08-01 09:28:00,212.19,212.2,212.13,212.16,258200000.0
2008-08-01 09:29:00,212.15,212.24,212.15,212.185,345600000.0
2008-08-01 09:30:00,212.19,212.21,212.14,212.18,378500000.0
2008-08-01 09:31:00,212.185,212.215,212.145,212.195,331900000.0
2008-08-01 09:32:00,212.17,212.205,212.155,212.18,371700000.0
2008-08-01 09:33:00,212.18,212.23,212.15,212.2,226200001.0
2008-08-01 09:34:00,212.19,212.21,212.065,212.12,290900000.0
2008-08-01 09:35:00,212.135,212.18,212.12,212.165,242800000.0
2008-08-01 09:36:00,212.155,212.17,212.1,212.12,304700000.0
2008-08-01 09:37:00,212.12,212.165,212.115,212.165,230800000.0
2008-08-01 09:38:00,212.165,212.22,212.14,212.205,450200000.0
2008-08-01 09:39:00,212.21,212.24,212.175,212.21,295100000.0
2008-08-01 09:40:00,212.21,212.24,212.19,212.22,306300000.0
2008-08-01 09:41:00,212.22,212.26,212.19,212.23,194300000.0
2008-08-01 09:42:00,212.24,212.29,212.2,212.29,242500000.0
2008-08-01 09:43:00,212.29,212.29,212.23,212.24,205000000.0
2008-08-01 09:44:00,212.255,212.32,212.24,212.27,315700000.0
2008-08-01 09:45:00,212.27,212.275,212.125,212.16,309000001.0
2008-08-01 09:46:00,212.15,212.235,212.145,212.225,218600000.0
2008-08-01 09:47:00,212.22,212.23,212.18,212.215,158500000.0
2008-08-01 09:48:00,212.22,212.23,212.2,212.21,169000000.0
2008-08-01 09:49:00,212.22,212.24,212.2,212.225,122300000.0
2008-08-01 09:50:00,212.23,212.26,212.06,212.06,294300000.0
2008-08-01 09:51:00,212.035,212.13,212.005,212.105,273400000.0
2008-08-01 09:52:00,212.11,212.14,212.07,212.13,226900000.0
2008-08-01 09:53:00,212.13,212.13,212.09,212.12,158700000.0
2008-08-01 09:54:00,212.12,212.15,212.11,212.11,96100000.0
2008-08-01 09:55:00,212.11,212.13,212.1,212.12,155000000.0
2008-08-01 09:56:00,212.11,212.15,212.11,212.13,103500000.0
2008-08-01 09:57:00,212.14,212.14,212.115,212.13,101000000.0
2008-08-01 09:58:00,212.13,212.14,212.085,212.085,281500000.0
2008-08-01 09:59:00,212.1,212.23,212.1,212.215,254900000.0
2008-08-01 10:00:00,212.2,212.22,212.13,212.17,244700000.0
2008-08-01 10:01:00,212.18,212.18,212.13,212.13,142200000.0
2008-08-01 10:02:00,212.13,212.18,212.13,212.18,282800000.0
2008-08-01 10:03:00,212.18,212.18,212.13,212.15,265600000.0
2008-08-01 10:04:00,212.15,212.18,212.145,212.18,162000000.0
2008-08-01 10:05:00,212.18,212.24,212.17,212.24,207300000.0
2008-08-01 10:06:00,212.24,212.28,212.235,212.28,255500000.0
2008-08-01 10:07:00,212.29,212.33,212.275,212.29,307000000.0
2008-08-01 10:08:00,212.295,212.42,212.29,212.4,213400000.0
2008-08-01 10:09:00,212.395,212.45,212.38,212.45,258600000.0
2008-08-01 10:10:00,212.445,212.525,212.425,212.47,328400000.0
2008-08-01 10:11:00,212.47,212.51,212.45,212.49,296700000.0
2008-08-01 10:12:00,212.49,212.51,212.46,212.51,183900000.0
2008-08-01 10:13:00,212.52,212.585,212.51,212.58,216000000.0
2008-08-01 10:14:00,212.58,212.595,212.555,212.58,202700000.0
2008-08-01 10:15:00,212.595,212.615,212.565,212.57,116100000.0
2008-08-01 10:16:00,212.575,212.59,212.55,212.57,165200000.0
2008-08-01 10:17:00,212.575,212.575,212.53,212.53,129400000.0
2008-08-01 10:18:00,212.535,212.56,212.53,212.53,115600000.0
2008-08-01 10:19:00,212.53,212.56,212.53,212.55,114300000.0
2008-08-01 10:20:00,212.55,212.57,212.525,212.53,142800000.0
2008-08-01 10:21:00,212.54,212.55,212.49,212.515,140200000.0
2008-08-01 10:22:00,212.51,212.53,212.5,212.515,125500000.0
2008-08-01 10:23:00,212.52,212.55,212.51,212.53,145900000.0
2008-08-01 10:24:00,212.52,212.54,212.5,212.5,98200000.0
2008-08-01 10:25:00,212.5,212.51,212.445,212.47,264200000.0
2008-08-01 10:26:00,212.47,212.48,212.46,212.47,85400000.0
2008-08-01 10:27:00,212.48,212.5,212.47,212.49,81300000.0
2008-08-01 10:28:00,212.49,212.49,212.45,212.47,170300000.0
2008-08-01 10:29:00,212.46,212.48,212.42,212.42,162700000.0
2008-08-01 10:30:00,212.43,212.43,212.27,212.42,261100000.0
2008-08-01 10:31:00,212.42,212.45,212.37,212.45,155600000.0
2008-08-01 10:32:00,212.45,212.48,212.44,212.46,144600000.0
2008-08-01 10:33:00,212.46,212.5,212.46,212.49,166400000.0
2008-08-01 10:34:00,212.5,212.505,212.485,212.49,50600000.0
2008-08-01 10:35:00,212.495,212.57,212.495,212.525,148500000.0
2008-08-01 10:36:00,212.53,212.58,212.53,212.55,178400000.0
2008-08-01 10:37:00,212.545,212.56,212.495,212.51,158100000.0
2008-08-01 10:38:00,212.51,212.58,212.485,212.58,214700000.0
2008-08-01 10:39:00,212.57,212.57,212.535,212.55,141500000.0
2008-08-01 10:40:00,212.55,212.6,212.55,212.575,144400000.0
2008-08-01 10:41:00,212.59,212.63,212.575,212.61,145200000.0
2008-08-01 10:42:00,212.61,212.64,212.6,212.62,87400000.0
2008-08-01 10:43:00,212.62,212.66,212.615,212.64,108000000.0
2008-08-01 10:44:00,212.64,212.64,212.605,212.63,99200000.0
2008-08-01 10:45:00,212.64,212.68,212.62,212.68,163000000.0
2008-08-01 10:46:00,212.69,212.72,212.675,212.71,142400000.0
2008-08-01 10:47:00,212.71,212.72,212.695,212.7,219300000.0
2008-08-01 10:48:00,212.71,212.72,212.67,212.67,124600000.0
2008-08-01 10:49:00,212.67,212.69,212.62,212.62,82100000.0
2008-08-01 10:50:00,212.615,212.615,212.575,212.575,159100000.0
2008-08-01 10:51:00,212.585,212.64,212.57,212.63,477300000.0
2008-08-01 10:52:00,212.63,212.65,212.605,212.635,265200000.0
2008-08-01 10:53:00,212.62,212.695,212.62,212.695,116100000.0
2008-08-01 10:54:00,212.7,212.725,212.67,212.7,203400000.0
2008-08-01 10:55:00,212.7,212.73,212.685,212.7,83200000.0
2008-08-01 10:56:00,212.7,212.71,212.67,212.68,142800000.0
2008-08-01 10:57:00,212.68,212.69,212.655,212.68,188200000.0
2008-08-01 10:58:00,212.68,212.77,212.68,212.74,151800000.0
2008-08-01 10:59:00,212.73,212.775,212.73,212.75,113000000.0
2008-08-01 11:00:00,212.75,212.76,212.7,212.735,191100000.0
2008-08-01 11:01:00,212.73,212.77,212.725,212.75,140900000.0
2008-08-01 11:02:00,212.755,212.82,212.74,212.81,175500000.0
2008-08-01 11:03:00,212.81,212.83,212.78,212.8,194500000.0
2008-08-01 11:04:00,212.81,212.89,212.81,212.86,309600000.0
2008-08-01 11:05:00,212.86,212.89,212.84,212.87,286400000.0
2008-08-01 11:06:00,212.88,212.9,212.84,212.85,215900000.0
2008-08-01 11:07:00,212.85,212.91,212.845,212.9,230600000.0
2008-08-01 11:08:00,212.9,212.91,212.865,212.88,202700000.0
2008-08-01 11:09:00,212.88,212.91,212.865,212.9,166500000.0
2008-08-01 11:10:00,212.91,212.93,212.875,212.9,209300000.0
2008-08-01 11:11:00,212.9,212.925,212.885,212.905,117100000.0
2008-08-01 11:12:00,212.9,212.93,212.885,212.91,193900000.0
2008-08-01 11:13:00,212.92,212.95,212.92,212.94,89100000.0
2008-08-01 11:14:00,212.95,212.98,212.93,212.94,107200000.0
2008-08-01 11:15:00,212.94,213.0,212.94,212.99,86700000.0
2008-08-01 11:16:00,212.98,212.98,212.93,212.93,74600000.0
2008-08-01 11:17:00,212.93,212.945,212.92,212.93,38000000.0
2008-08-01 11:18:00,212.92,212.945,212.9,212.92,173400000.0
2008-08-01 11:19:00,212.92,212.94,212.92,212.93,118100000.0
2008-08-01 11:20:00,212.93,212.93,212.82,212.82,263600000.0
2008-08-01 11:21:00,212.83,212.93,212.815,212.91,166700000.0
2008-08-01 11:22:00,212.91,212.91,212.88,212.89,48500000.0
2008-08-01 11:23:00,212.905,212.905,212.805,212.815,178700000.0
2008-08-01 11:24:00,212.805,212.84,212.8,212.81,262900000.0
2008-08-01 11:25:00,212.795,212.845,212.775,212.845,87800000.0
2008-08-01 11:26:00,212.85,212.93,212.83,212.93,190600000.0
2008-08-01 11:27:00,212.93,212.94,212.87,212.88,246200000.0
2008-08-01 11:28:00,212.88,212.925,212.855,212.92,234800000.0
2008-08-01 11:29:00,212.915,212.915,212.865,212.87,178100000.0
2008-08-01 11:30:00,212.885,212.92,212.86,212.87,119100000.0
2008-08-01 11:31:00,212.86,212.9,212.85,212.88,174300000.0
2008-08-01 11:32:00,212.89,212.9,212.875,212.88,74100000.0
2008-08-01 11:33:00,212.87,212.88,212.87,212.88,6400000.0
2008-08-01 11:34:00,212.88,212.91,212.88,212.91,19200000.0
2008-08-01 11:35:00,212.91,212.92,212.87,212.88,135100000.0
2008-08-01 11:36:00,212.88,212.915,212.88,212.89,74000000.0
2008-08-01 11:37:00,212.9,212.92,212.89,212.9,147300000.0
2008-08-01 11:38:00,212.9,212.9,212.87,212.9,90500000.0
2008-08-01 11:39:00,212.9,212.94,212.895,212.91,139500000.0
2008-08-01 11:40:00,212.91,212.91,212.845,212.86,114600000.0
2008-08-01 11:41:00,212.86,212.94,212.86,212.89,130900000.0
2008-08-01 11:42:00,212.88,212.92,212.88,212.9,118800000.0
2008-08-01 11:43:00,212.89,212.93,212.89,212.93,82700000.0
2008-08-01 11:44:00,212.93,212.93,212.88,212.88,73800000.0
2008-08-01 11:45:00,212.88,212.89,212.86,212.88,54300000.0
2008-08-01 11:46:00,212.88,212.92,212.88,212.92,70500000.0
2008-08-01 11:47:00,212.92,212.92,212.87,212.89,99000000.0
2008-08-01 11:48:00,212.89,212.89,212.84,212.85,73600000.0
2008-08-01 11:49:00,212.85,212.85,212.78,212.8,155800000.0
2008-08-01 11:50:00,212.8,212.84,212.8,212.8,238200000.0
2008-08-01 11:51:00,212.81,212.81,212.74,212.74,121100000.0
2008-08-01 11:52:00,212.75,212.75,212.71,212.73,208400000.0
2008-08-01 11:53:00,212.74,212.74,212.685,212.71,176000000.0
2008-08-01 11:54:00,212.71,212.71,212.68,212.68,163800000.0
2008-08-01 11:55:00,212.69,212.725,212.665,212.665,248000000.0
2008-08-01 11:56:00,212.675,212.7,212.665,212.7,334200000.0
2008-08-01 11:57:00,212.7,212.7,212.645,212.645,334900000.0
2008-08-01 11:58:00,212.635,212.65,212.58,212.59,172000000.0
2008-08-01 11:59:00,212.58,212.605,212.555,212.57,143100000.0
2008-08-01 12:00:00,212.57,212.61,212.57,212.6,112300000.0
2008-08-01 12:01:00,212.6,212.61,212.565,212.61,148100000.0
2008-08-01 12:02:00,212.62,212.64,212.59,212.63,58500000.0
2008-08-01 12:03:00,212.645,212.675,212.645,212.675,68400000.0
2008-08-01 12:04:00,212.665,212.73,212.665,212.67,138000000.0
2008-08-01 12:05:00,212.68,212.69,212.665,212.68,68800000.0
2008-08-01 12:06:00,212.68,212.685,212.645,212.65,116400000.0
2008-08-01 12:07:00,212.655,212.68,212.63,212.66,299800000.0
2008-08-01 12:08:00,212.66,212.77,212.645,212.73,289500000.0
2008-08-01 12:09:00,212.74,212.74,212.665,212.67,164000000.0
2008-08-01 12:10:00,212.67,212.67,212.585,212.6,261900000.0
2008-08-01 12:11:00,212.6,212.63,212.59,212.62,241200000.0
2008-08-01 12:12:00,212.62,212.71,212.59,212.71,181400000.0
2008-08-01 12:13:00,212.71,212.73,212.69,212.71,227100000.0
2008-08-01 12:14:00,212.705,212.77,212.69,212.74,152100000.0
2008-08-01 12:15:00,212.74,212.77,212.71,212.71,267400000.0
2008-08-01 12:16:00,212.71,212.73,212.7,212.72,123300000.0
2008-08-01 12:17:00,212.72,212.725,212.7,212.71,102700000.0
2008-08-01 12:18:00,212.705,212.715,212.68,212.7,45200000.0
2008-08-01 12:19:00,212.69,212.7,212.645,212.645,96000000.0
2008-08-01 12:20:00,212.65,212.65,212.62,212.64,213100000.0
2008-08-01 12:21:00,212.64,212.68,212.635,212.66,189100000.0
2008-08-01 12:22:00,212.66,212.67,212.61,212.625,196600000.0
2008-08-01 12:23:00,212.62,212.645,212.61,212.62,119500000.0
2008-08-01 12:24:00,212.62,212.67,212.61,212.64,287000000.0
2008-08-01 12:25:00,212.65,212.65,212.34,212.36,343000000.0
2008-08-01 12:26:00,212.35,212.43,212.255,212.35,361900000.0
2008-08-01 12:27:00,212.35,212.42,212.345,212.415,193000000.0
2008-08-01 12:28:00,212.41,212.445,212.39,212.445,125100000.0
2008-08-01 12:29:00,212.445,212.52,212.415,212.51,247400000.0
2008-08-01 12:30:00,212.51,212.55,212.51,212.53,32800000.0
2008-08-01 12:31:00,212.54,212.54,212.51,212.51,44400000.0
2008-08-01 12:32:00,212.51,212.515,212.48,212.515,97300000.0
2008-08-01 12:33:00,212.52,212.54,212.49,212.54,128500000.0
2008-08-01 12:34:00,212.54,212.56,212.53,212.555,78200000.0
2008-08-01 12:35:00,212.56,212.56,212.525,212.54,168100000.0
2008-08-01 12:36:00,212.54,212.55,212.475,212.54,93100000.0
2008-08-01 12:37:00,212.55,212.57,212.535,212.55,49300000.0
2008-08-01 12:38:00,212.55,212.61,212.55,212.6,130900000.0
2008-08-01 12:39:00,212.61,212.61,212.58,212.59,64000000.0
2008-08-01 12:40:00,212.585,212.67,212.585,212.65,104300000.0
2008-08-01 12:41:00,212.65,212.65,212.64,212.65,84100000.0
2008-08-01 12:42:00,212.65,212.65,212.6,212.63,101700000.0
2008-08-01 12:43:00,212.63,212.68,212.62,212.66,256000000.0
2008-08-01 12:44:00,212.66,212.695,212.64,212.695,219900000.0
2008-08-01 12:45:00,212.69,212.71,212.65,212.65,214700000.0
2008-08-01 12:46:00,212.65,212.65,212.625,212.63,37200000.0
2008-08-01 12:47:00,212.63,212.63,212.59,212.62,175700000.0
2008-08-01 12:48:00,212.605,212.615,212.57,212.59,273200000.0
2008-08-01 12:49:00,212.59,212.61,212.58,212.59,197100000.0
2008-08-01 12:50:00,212.59,212.59,212.58,212.58,70600000.0
2008-08-01 12:51:00,212.58,212.585,212.55,212.56,279600000.0
2008-08-01 12:52:00,212.57,212.58,212.55,212.56,177900000.0
2008-08-01 12:53:00,212.56,212.565,212.51,212.51,198900000.0
2008-08-01 12:54:00,212.51,212.56,212.51,212.56,120900000.0
2008-08-01 12:55:00,212.56,212.595,212.55,212.57,142800000.0
2008-08-01 12:56:00,212.57,212.61,212.57,212.59,100600000.0
2008-08-01 12:57:00,212.59,212.59,212.59,212.59,5400000.0
2008-08-01 12:58:00,212.6,212.61,212.575,212.575,162900000.0
2008-08-01 12:59:00,212.575,212.59,212.51,212.51,231400000.0
2008-08-01 13:00:00,212.51,212.56,212.47,212.52,344200000.0
2008-08-01 13:01:00,212.52,212.545,212.46,212.49,320400000.0
2008-08-01 13:02:00,212.495,212.55,212.49,212.53,241900000.0
2008-08-01 13:03:00,212.525,212.53,212.435,212.45,194600000.0
2008-08-01 13:04:00,212.45,212.5,212.435,212.475,118700000.0
2008-08-01 13:05:00,212.48,212.505,212.425,212.47,277900000.0
2008-08-01 13:06:00,212.455,212.46,212.305,212.345,399500000.0
2008-08-01 13:07:00,212.35,212.365,212.305,212.32,362500000.0
2008-08-01 13:08:00,212.33,212.41,212.31,212.38,224900000.0
2008-08-01 13:09:00,212.395,212.44,212.375,212.39,271800000.0
2008-08-01 13:10:00,212.39,212.41,212.345,212.38,294400000.0
2008-08-01 13:11:00,212.38,212.55,212.38,212.535,209800000.0
2008-08-01 13:12:00,212.55,212.56,212.465,212.465,192600000.0
2008-08-01 13:13:00,212.48,212.49,212.465,212.47,110000000.0
2008-08-01 13:14:00,212.46,212.47,212.395,212.405,298800000.0
2008-08-01 13:15:00,212.42,212.435,212.375,212.425,288700000.0
2008-08-01 13:16:00,212.4,212.455,212.37,212.42,276700000.0
2008-08-01 13:17:00,212.42,212.46,212.42,212.46,100700000.0
2008-08-01 13:18:00,212.46,212.47,212.4,212.43,141600000.0
2008-08-01 13:19:00,212.43,212.46,212.4,212.44,107600000.0
2008-08-01 13:20:00,212.435,212.445,212.43,212.44,72100000.0
2008-08-01 13:21:00,212.435,212.49,212.435,212.47,85100000.0
2008-08-01 13:22:00,212.47,212.47,212.43,212.44,122400000.0
2008-08-01 13:23:00,212.43,212.43,212.42,212.43,563700002.0
2008-08-01 13:24:00,212.43,212.45,212.385,212.44,218600000.0
2008-08-01 13:25:00,212.44,212.45,212.39,212.4,127500000.0
2008-08-01 13:26:00,212.41,212.41,212.345,212.37,209100000.0
2008-08-01 13:27:00,212.38,212.47,212.38,212.46,142500000.0
2008-08-01 13:28:00,212.46,212.47,212.41,212.44,175200000.0
2008-08-01 13:29:00,212.44,212.45,212.415,212.435,230000000.0
2008-08-01 13:30:00,212.42,212.43,212.41,212.43,147200000.0
2008-08-01 13:31:00,212.42,212.47,212.42,212.42,227300000.0
2008-08-01 13:32:00,212.41,212.435,212.41,212.43,84900000.0
2008-08-01 13:33:00,212.43,212.455,212.43,212.43,241500000.0
2008-08-01 13:34:00,212.44,212.52,212.43,212.52,238700000.0
2008-08-01 13:35:00,212.52,212.53,212.45,212.46,103400000.0
2008-08-01 13:36:00,212.46,212.47,212.41,212.42,175800000.0
2008-08-01 13:37:00,212.41,212.445,212.41,212.445,180100000.0
2008-08-01 13:38:00,212.44,212.46,212.44,212.455,69000000.0
2008-08-01 13:39:00,212.455,212.515,212.445,212.515,159500000.0
2008-08-01 13:40:00,212.515,212.555,212.5,212.54,199100000.0
2008-08-01 13:41:00,212.55,212.555,212.465,212.49,168300000.0
2008-08-01 13:42:00,212.5,212.515,212.44,212.5,98300000.0
2008-08-01 13:43:00,212.515,212.515,212.455,212.49,104400000.0
2008-08-01 13:44:00,212.495,212.515,212.48,212.49,141300000.0
2008-08-01 13:45:00,212.48,212.51,212.45,212.46,194100000.0
2008-08-01 13:46:00,212.46,212.48,212.45,212.475,54600000.0
2008-08-01 13:47:00,212.46,212.5,212.46,212.48,110700000.0
2008-08-01 13:48:00,212.495,212.525,212.48,212.485,63400000.0
2008-08-01 13:49:00,212.485,212.5,212.46,212.48,90400000.0
2008-08-01 13:50:00,212.475,212.48,212.435,212.45,96900000.0
2008-08-01 13:51:00,212.46,212.46,212.425,212.44,85400000.0
2008-08-01 13:52:00,212.455,212.5,212.45,212.47,172300000.0
2008-08-01 13:53:00,212.46,212.47,212.435,212.435,143200000.0
2008-08-01 13:54:00,212.44,212.44,212.42,212.42,103800000.0
2008-08-01 13:55:00,212.42,212.475,212.41,212.475,186500000.0
2008-08-01 13:56:00,212.47,212.52,212.47,212.49,211500000.0
2008-08-01 13:57:00,212.49,212.5,212.485,212.5,64600000.0
2008-08-01 13:58:00,212.505,212.505,212.49,212.5,78000000.0
2008-08-01 13:59:00,212.5,212.52,212.44,212.46,198700000.0
2008-08-01 14:00:00,212.46,212.48,212.45,212.48,239700000.0
2008-08-01 14:01:00,212.48,212.55,212.48,212.53,186600000.0
2008-08-01 14:02:00,212.53,212.53,212.475,212.49,221500000.0
2008-08-01 14:03:00,212.48,212.485,212.44,212.44,121800000.0
2008-08-01 14:04:00,212.44,212.495,212.44,212.48,134200000.0
2008-08-01 14:05:00,212.48,212.53,212.465,212.53,63900000.0
2008-08-01 14:06:00,212.545,212.56,212.52,212.55,81000000.0
2008-08-01 14:07:00,212.55,212.58,212.53,212.58,202700000.0
2008-08-01 14:08:00,212.58,212.6,212.535,212.55,239100000.0
2008-08-01 14:09:00,212.555,212.61,212.545,212.55,283500000.0
2008-08-01 14:10:00,212.55,212.555,212.49,212.495,150800000.0
2008-08-01 14:11:00,212.5,212.59,212.5,212.54,249200000.0
2008-08-01 14:12:00,212.54,212.58,212.54,212.56,190600000.0
2008-08-01 14:13:00,212.555,212.57,212.44,212.48,266400000.0
2008-08-01 14:14:00,212.48,212.54,212.48,212.53,275300000.0
2008-08-01 14:15:00,212.54,212.545,212.265,212.265,435000000.0
2008-08-01 14:16:00,212.28,212.32,212.21,212.32,292500000.0
2008-08-01 14:17:00,212.33,212.375,212.315,212.375,162900000.0
2008-08-01 14:18:00,212.375,212.4,212.35,212.39,279900000.0
2008-08-01 14:19:00,212.405,212.43,212.395,212.4,217600000.0
2008-08-01 14:20:00,212.4,212.48,212.37,212.48,318600000.0
2008-08-01 14:21:00,212.48,212.505,212.46,212.48,184600000.0
2008-08-01 14:22:00,212.48,212.57,212.48,212.535,294300000.0
2008-08-01 14:23:00,212.53,212.55,212.525,212.525,149400000.0
2008-08-01 14:24:00,212.53,212.55,212.505,212.51,144500000.0
2008-08-01 14:25:00,212.485,212.485,212.435,212.475,216000000.0
2008-08-01 14:26:00,212.48,212.55,212.445,212.465,327800000.0
2008-08-01 14:27:00,212.445,212.48,212.325,212.33,234100000.0
2008-08-01 14:28:00,212.33,212.575,212.33,212.54,323400000.0
2008-08-01 14:29:00,212.545,212.585,212.41,212.435,233000000.0
2008-08-01 14:30:00,212.435,212.89,212.38,212.5,691500000.0
2008-08-01 14:31:00,212.49,212.58,212.355,212.58,609700000.0
2008-08-01 14:32:00,212.565,212.72,212.545,212.7,576300000.0
2008-08-01 14:33:00,212.71,212.78,212.605,212.705,618100000.0
2008-08-01 14:34:00,212.695,212.73,212.505,212.555,613500000.0
2008-08-01 14:35:00,212.555,212.56,212.27,212.44,719000001.0
2008-08-01 14:36:00,212.44,212.5,212.315,212.495,610500000.0
2008-08-01 14:37:00,212.495,212.505,212.27,212.41,469400000.0
2008-08-01 14:38:00,212.41,212.435,212.24,212.325,358200000.0
2008-08-01 14:39:00,212.33,212.455,212.32,212.45,390300000.0
2008-08-01 14:40:00,212.45,212.45,212.22,212.22,348700000.0
2008-08-01 14:41:00,212.235,212.29,212.175,212.23,371200000.0
2008-08-01 14:42:00,212.235,212.44,212.145,212.42,319000000.0
2008-08-01 14:43:00,212.395,212.44,212.22,212.22,388800000.0
2008-08-01 14:44:00,212.22,212.34,212.22,212.27,313400000.0
2008-08-01 14:45:00,212.27,212.32,212.2,212.31,237500000.0
2008-08-01 14:46:00,212.32,212.37,212.3,212.34,211500000.0
2008-08-01 14:47:00,212.34,212.44,212.33,212.38,297700000.0
2008-08-01 14:48:00,212.395,212.435,212.305,212.39,383000000.0
2008-08-01 14:49:00,212.385,212.44,212.38,212.395,304900000.0
2008-08-01 14:50:00,212.395,212.51,212.375,212.5,340900000.0
2008-08-01 14:51:00,212.505,212.555,212.48,212.53,241500000.0
2008-08-01 14:52:00,212.53,212.56,212.475,212.53,253100000.0
2008-08-01 14:53:00,212.52,212.55,212.505,212.515,246800000.0
2008-08-01 14:54:00,212.515,212.55,212.465,212.52,275700000.0
2008-08-01 14:55:00,212.52,212.53,212.49,212.51,262500000.0
2008-08-01 14:56:00,212.51,212.58,212.455,212.48,217000000.0
2008-08-01 14:57:00,212.48,212.54,212.47,212.53,157800000.0
2008-08-01 14:58:00,212.53,212.555,212.465,212.505,246100000.0
2008-08-01 14:59:00,212.485,212.605,212.465,212.605,209000000.0
2008-08-01 15:00:00,212.6,212.69,212.6,212.69,288000000.0
2008-08-01 15:01:00,212.68,212.68,212.65,212.68,215100000.0
2008-08-01 15:02:00,212.69,212.7,212.64,212.64,244600000.0
2008-08-01 15:03:00,212.64,212.69,212.61,212.63,131700000.0
2008-08-01 15:04:00,212.63,212.645,212.595,212.6,118900000.0
2008-08-01 15:05:00,212.6,212.62,212.59,212.61,120900000.0
2008-08-01 15:06:00,212.62,212.625,212.52,212.54,181800000.0
2008-08-01 15:07:00,212.53,212.55,212.48,212.5,219900000.0
2008-08-01 15:08:00,212.495,212.575,212.485,212.57,231400000.0
2008-08-01 15:09:00,212.58,212.595,212.55,212.59,246400000.0
2008-08-01 15:10:00,212.59,212.655,212.59,212.65,149400000.0
2008-08-01 15:11:00,212.65,212.65,212.595,212.61,141000000.0
2008-08-01 15:12:00,212.61,212.63,212.58,212.58,140100000.0
2008-08-01 15:13:00,212.58,212.605,212.555,212.57,267100000.0
2008-08-01 15:14:00,212.56,212.62,212.48,212.52,427600000.0
2008-08-01 15:15:00,212.52,212.57,212.51,212.56,229300000.0
2008-08-01 15:16:00,212.56,212.59,212.53,212.56,179600000.0
2008-08-01 15:17:00,212.56,212.64,212.55,212.64,321400000.0
2008-08-01 15:18:00,212.64,212.73,212.64,212.68,351500000.0
2008-08-01 15:19:00,212.68,212.7,212.64,212.64,225800000.0
2008-08-01 15:20:00,212.64,212.66,212.6,212.62,140600000.0
2008-08-01 15:21:00,212.63,212.64,212.61,212.62,161300000.0
2008-08-01 15:22:00,212.62,212.64,212.505,212.54,239500000.0
2008-08-01 15:23:00,212.545,212.61,212.545,212.57,347000000.0
2008-08-01 15:24:00,212.57,212.59,212.52,212.52,287000000.0
2008-08-01 15:25:00,212.52,212.555,212.52,212.54,314000000.0
2008-08-01 15:26:00,212.555,212.58,212.54,212.54,314000000.0
2008-08-01 15:27:00,212.545,212.55,212.51,212.52,127400000.0
2008-08-01 15:28:00,212.52,212.575,212.515,212.53,213000000.0
2008-08-01 15:29:00,212.525,212.58,212.525,212.56,188800000.0
2008-08-01 15:30:00,212.56,212.59,212.52,212.52,205900000.0
2008-08-01 15:31:00,212.535,212.56,212.5,212.52,264900000.0
2008-08-01 15:32:00,212.51,212.54,212.48,212.5,207500000.0
2008-08-01 15:33:00,212.51,212.545,212.485,212.54,234200000.0
2008-08-01 15:34:00,212.55,212.56,212.495,212.51,262100000.0
2008-08-01 15:35:00,212.5,212.57,212.5,212.57,243500000.0
2008-08-01 15:36:00,212.56,212.64,212.54,212.595,210800000.0
2008-08-01 15:37:00,212.6,212.605,212.55,212.56,122300000.0
2008-08-01 15:38:00,212.57,212.58,212.54,212.56,115600000.0
2008-08-01 15:39:00,212.56,212.57,212.51,212.51,132800000.0
2008-08-01 15:40:00,212.525,212.53,212.485,212.51,243300000.0
2008-08-01 15:41:00,212.51,212.57,212.475,212.57,257700000.0
2008-08-01 15:42:00,212.57,212.57,212.51,212.51,215200000.0
2008-08-01 15:43:00,212.51,212.545,212.495,212.52,247100000.0
2008-08-01 15:44:00,212.52,212.525,212.49,212.49,177900000.0
2008-08-01 15:45:00,212.49,212.505,212.37,212.37,245200000.0
2008-08-01 15:46:00,212.385,212.395,212.265,212.3,254100000.0
2008-08-01 15:47:00,212.3,212.375,212.295,212.375,158000000.0
2008-08-01 15:48:00,212.375,212.395,212.33,212.365,155100000.0
2008-08-01 15:49:00,212.35,212.385,212.285,212.3,270500000.0
2008-08-01 15:50:00,212.31,212.34,212.27,212.31,242500000.0
2008-08-01 15:51:00,212.32,212.36,212.29,212.33,198700000.0
2008-08-01 15:52:00,212.32,212.33,212.215,212.24,318800000.0
2008-08-01 15:53:00,212.245,212.32,212.215,212.3,251000000.0
2008-08-01 15:54:00,212.31,212.34,212.28,212.305,217700000.0
2008-08-01 15:55:00,212.29,212.38,212.29,212.38,206300000.0
2008-08-01 15:56:00,212.37,212.41,212.325,212.36,320400000.0
2008-08-01 15:57:00,212.36,212.395,212.335,212.39,174000000.0
2008-08-01 15:58:00,212.39,212.47,212.375,212.395,221600000.0
2008-08-01 15:59:00,212.4,212.47,212.35,212.465,321800000.0
2008-08-01 16:00:00,212.48,212.71,212.415,212.48,712300000.0
2008-08-01 16:01:00,212.47,212.54,212.385,212.44,495400000.0
2008-08-01 16:02:00,212.44,212.45,212.375,212.405,490500000.0
2008-08-01 16:03:00,212.4,212.42,212.355,212.36,558300001.0
2008-08-01 16:04:00,212.375,212.51,212.375,212.49,353900000.0
2008-08-01 16:05:00,212.5,212.53,212.365,212.44,455500000.0
2008-08-01 16:06:00,212.455,212.455,212.29,212.32,436800002.0
2008-08-01 16:07:00,212.325,212.33,212.14,212.15,483500000.0
2008-08-01 16:08:00,212.165,212.24,212.045,212.1,336700000.0
2008-08-01 16:09:00,212.1,212.215,212.08,212.17,339500000.0
2008-08-01 16:10:00,212.17,212.25,212.12,212.185,358300001.0
2008-08-01 16:11:00,212.185,212.23,212.165,212.215,155500000.0
2008-08-01 16:12:00,212.21,212.225,212.16,212.17,269200000.0
2008-08-01 16:13:00,212.18,212.225,212.155,212.19,232100000.0
2008-08-01 16:14:00,212.2,212.23,212.175,212.19,168300000.0
2008-08-01 16:15:00,212.195,212.21,212.15,212.21,173200000.0
2008-08-01 16:16:00,212.21,212.21,212.145,212.16,78200000.0
2008-08-01 16:17:00,212.16,212.28,212.16,212.28,132500000.0
2008-08-01 16:18:00,212.28,212.28,212.21,212.24,183800000.0
2008-08-01 16:19:00,212.235,212.25,212.18,212.22,268400000.0
2008-08-01 16:20:00,212.205,212.26,212.165,212.2,330500000.0
2008-08-01 16:21:00,212.175,212.225,212.16,212.17,250500000.0
2008-08-01 16:22:00,212.18,212.32,212.17,212.265,309800000.0
2008-08-01 16:23:00,212.285,212.29,212.21,212.23,181100000.0
2008-08-01 16:24:00,212.23,212.29,212.185,212.205,226600000.0
2008-08-01 16:25:00,212.205,212.31,212.195,212.275,197800000.0
2008-08-01 16:26:00,212.28,212.33,212.23,212.31,257100000.0
2008-08-01 16:27:00,212.3,212.43,212.27,212.43,278000000.0
2008-08-01 16:28:00,212.43,212.43,212.33,212.34,273000000.0
2008-08-01 16:29:00,212.34,212.37,212.295,212.34,184800000.0
2008-08-01 16:30:00,212.33,212.41,212.315,212.36,343700000.0
2008-08-01 16:31:00,212.365,212.415,212.315,212.36,197800000.0
2008-08-01 16:32:00,212.36,212.42,212.325,212.37,257500000.0
2008-08-01 16:33:00,212.37,212.38,212.33,212.35,182200000.0
2008-08-01 16:34:00,212.36,212.38,212.35,212.38,171700000.0
2008-08-01 16:35:00,212.39,212.415,212.295,212.315,271600000.0
2008-08-01 16:36:00,212.32,212.37,212.31,212.35,169700000.0
2008-08-01 16:37:00,212.35,212.39,212.35,212.37,127300000.0
2008-08-01 16:38:00,212.37,212.49,212.36,212.45,233800000.0
2008-08-01 16:39:00,212.445,212.48,212.4,212.465,210700000.0
2008-08-01 16:40:00,212.465,212.5,212.415,212.485,276000000.0
2008-08-01 16:41:00,212.48,212.49,212.44,212.465,169100000.0
2008-08-01 16:42:00,212.47,212.475,212.42,212.47,217900000.0
2008-08-01 16:43:00,212.47,212.5,212.41,212.42,208300000.0
2008-08-01 16:44:00,212.43,212.5,212.43,212.47,125500000.0
2008-08-01 16:45:00,212.47,212.47,212.405,212.425,144300000.0
2008-08-01 16:46:00,212.42,212.465,212.41,212.445,137000000.0
2008-08-01 16:47:00,212.445,212.47,212.345,212.35,286600000.0
2008-08-01 16:48:00,212.35,212.415,212.35,212.41,132000000.0
2008-08-01 16:49:00,212.4,212.42,212.38,212.38,76500000.0
2008-08-01 16:50:00,212.37,212.385,212.33,212.36,148200000.0
2008-08-01 16:51:00,212.355,212.36,212.3,212.34,165800000.0
2008-08-01 16:52:00,212.33,212.34,212.31,212.32,87000000.0
2008-08-01 16:53:00,212.32,212.36,212.285,212.35,132000000.0
2008-08-01 16:54:00,212.345,212.385,212.34,212.345,113300000.0
2008-08-01 16:55:00,212.34,212.35,212.29,212.31,167500000.0
2008-08-01 16:56:00,212.31,212.31,212.25,212.25,72800000.0
2008-08-01 16:57:00,212.25,212.26,212.215,212.215,139100000.0
2008-08-01 16:58:00,212.22,212.24,212.2,212.22,137600000.0
2008-08-01 16:59:00,212.21,212.24,212.185,212.23,291000000.0
2008-08-01 17:00:00,212.225,212.25,212.165,212.165,156000000.0
2008-08-01 17:01:00,212.18,212.225,212.125,212.22,189700000.0
2008-08-01 17:02:00,212.23,212.25,212.155,212.195,206700000.0
2008-08-01 17:03:00,212.185,212.21,212.17,212.19,159900000.0
2008-08-01 17:04:00,212.18,212.21,212.16,212.175,165900000.0
2008-08-01 17:05:00,212.19,212.19,212.135,212.15,80300000.0
2008-08-01 17:06:00,212.15,212.16,212.07,212.09,119100000.0
2008-08-01 17:07:00,212.1,212.15,212.09,212.14,199100000.0
2008-08-01 17:08:00,212.125,212.17,212.105,212.13,259000000.0
2008-08-01 17:09:00,212.13,212.17,212.11,212.17,148700000.0
2008-08-01 17:10:00,212.17,212.175,212.13,212.15,233400000.0
2008-08-01 17:11:00,212.15,212.2,212.15,212.18,468000000.0
2008-08-01 17:12:00,212.18,212.21,212.155,212.19,293600000.0
2008-08-01 17:13:00,212.19,212.22,212.17,212.18,203000000.0
2008-08-01 17:14:00,212.18,212.21,212.175,212.185,177600000.0
2008-08-01 17:15:00,212.185,212.21,212.18,212.21,101700000.0
2008-08-01 17:16:00,212.21,212.255,212.21,212.22,170600000.0
2008-08-01 17:17:00,212.23,212.27,212.22,212.27,71200000.0
2008-08-01 17:18:00,212.27,212.27,212.21,212.215,102800000.0
2008-08-01 17:19:00,212.21,212.31,212.21,212.28,117600000.0
2008-08-01 17:20:00,212.28,212.32,212.255,212.305,104900000.0
2008-08-01 17:21:00,212.31,212.325,212.28,212.29,102400000.0
2008-08-01 17:22:00,212.29,212.31,212.26,212.3,60700000.0
2008-08-01 17:23:00,212.3,212.305,212.255,212.28,50200000.0
2008-08-01 17:24:00,212.28,212.3,212.225,212.3,39500000.0
2008-08-01 17:25:00,212.29,212.3,212.155,212.205,56500000.0
2008-08-01 17:26:00,212.22,212.295,212.19,212.295,86000000.0
2008-08-01 17:27:00,212.3,212.32,212.275,212.295,110400000.0
2008-08-01 17:28:00,212.305,212.34,212.295,212.33,80600000.0
2008-08-01 17:29:00,212.34,212.34,212.255,212.265,92900000.0
2008-08-01 17:30:00,212.26,212.34,212.26,212.31,221800000.0
2008-08-01 17:31:00,212.31,212.31,212.27,212.31,167300000.0
2008-08-01 17:32:00,212.315,212.35,212.305,212.35,93100000.0
2008-08-01 17:33:00,212.35,212.395,212.32,212.36,231400000.0
2008-08-01 17:34:00,212.355,212.4,212.355,212.4,254100000.0
2008-08-01 17:35:00,212.415,212.43,212.35,212.37,137300000.0
2008-08-01 17:36:00,212.36,212.37,212.32,212.335,214100000.0
2008-08-01 17:37:00,212.33,212.34,212.315,212.315,147300000.0
2008-08-01 17:38:00,212.32,212.33,212.3,212.305,107600000.0
2008-08-01 17:39:00,212.305,212.33,212.3,212.33,45300000.0
2008-08-01 17:40:00,212.315,212.34,212.3,212.32,115700000.0
2008-08-01 17:41:00,212.32,212.33,212.3,212.305,65000000.0
2008-08-01 17:42:00,212.305,212.31,212.285,212.29,152900000.0
2008-08-01 17:43:00,212.3,212.385,212.3,212.375,137700000.0
2008-08-01 17:44:00,212.375,212.395,212.35,212.36,137700000.0
2008-08-01 17:45:00,212.36,212.39,212.335,212.37,113400000.0
2008-08-01 17:46:00,212.37,212.37,212.36,212.37,86400000.0
2008-08-01 17:47:00,212.37,212.37,212.35,212.35,186300000.0
2008-08-01 17:48:00,212.34,212.35,212.315,212.315,159600000.0
2008-08-01 17:49:00,212.315,212.37,212.315,212.35,119100000.0
2008-08-01 17:50:00,212.35,212.35,212.285,212.285,116100000.0
2008-08-01 17:51:00,212.285,212.35,212.28,212.35,198600000.0
2008-08-01 17:52:00,212.35,212.35,212.315,212.34,82800000.0
2008-08-01 17:53:00,212.33,212.35,212.32,212.34,156100000.0
2008-08-01 17:54:00,212.345,212.37,212.33,212.34,142600000.0
2008-08-01 17:55:00,212.34,212.36,212.33,212.34,173100000.0
2008-08-01 17:56:00,212.34,212.35,212.32,212.35,107900000.0
2008-08-01 17:57:00,212.35,212.405,212.35,212.38,175300000.0
2008-08-01 17:58:00,212.37,212.42,212.37,212.41,61700000.0
2008-08-01 17:59:00,212.405,212.43,212.385,212.4,100900000.0
2008-08-01 18:00:00,212.415,212.42,212.305,212.32,138900000.0
2008-08-01 18:01:00,212.33,212.35,212.3,212.305,116100000.0
2008-08-01 18:02:00,212.31,212.32,212.235,212.25,134500000.0
2008-08-01 18:03:00,212.26,212.33,212.25,212.25,128400000.0
2008-08-01 18:04:00,212.265,212.28,212.2,212.265,200300000.0
2008-08-01 18:05:00,212.265,212.28,212.26,212.28,69300000.0
2008-08-01 18:06:00,212.275,212.28,212.24,212.255,108500000.0
2008-08-01 18:07:00,212.245,212.32,212.22,212.295,121700000.0
2008-08-01 18:08:00,212.29,212.315,212.275,212.28,138700000.0
2008-08-01 18:09:00,212.285,212.335,212.26,212.315,189600000.0
2008-08-01 18:10:00,212.315,212.375,212.31,212.325,114200000.0
2008-08-01 18:11:00,212.325,212.355,212.305,212.35,190700000.0
2008-08-01 18:12:00,212.36,212.36,212.315,212.315,137700000.0
2008-08-01 18:13:00,212.33,212.37,212.325,212.37,71000000.0
2008-08-01 18:14:00,212.355,212.36,212.34,212.355,40200000.0
2008-08-01 18:15:00,212.355,212.36,212.345,212.35,26700000.0
2008-08-01 18:16:00,212.345,212.355,212.315,212.34,66300000.0
2008-08-01 18:17:00,212.335,212.34,212.305,212.33,74800000.0
2008-08-01 18:18:00,212.33,212.35,212.275,212.29,107700000.0
2008-08-01 18:19:00,212.28,212.285,212.245,212.27,74400000.0
2008-08-01 18:20:00,212.27,212.315,212.25,212.28,140700000.0
2008-08-01 18:21:00,212.28,212.28,212.235,212.25,114800000.0
2008-08-01 18:22:00,212.25,212.28,212.24,212.28,128300000.0
2008-08-01 18:23:00,212.28,212.31,212.255,212.29,278300000.0
2008-08-01 18:24:00,212.29,212.305,212.27,212.27,148300000.0
2008-08-01 18:25:00,212.27,212.29,212.265,212.28,106700000.0
2008-08-01 18:26:00,212.28,212.3,212.27,212.275,74700000.0
2008-08-01 18:27:00,212.27,212.29,212.255,212.29,122600000.0
2008-08-01 18:28:00,212.29,212.31,212.27,212.28,126300000.0
2008-08-01 18:29:00,212.27,212.28,212.24,212.25,72400000.0
2008-08-01 18:30:00,212.24,212.25,212.22,212.24,62400000.0
2008-08-01 18:31:00,212.24,212.25,212.22,212.23,62600000.0
2008-08-01 18:32:00,212.22,212.23,212.21,212.225,143900000.0
2008-08-01 18:33:00,212.225,212.225,212.185,212.22,172300000.0
2008-08-01 18:34:00,212.225,212.26,212.22,212.25,48600000.0
2008-08-01 18:35:00,212.25,212.29,212.25,212.26,50700000.0
2008-08-01 18:36:00,212.26,212.27,212.245,212.255,154500000.0
2008-08-01 18:37:00,212.255,212.3,212.25,212.29,123400000.0
2008-08-01 18:38:00,212.29,212.3,212.27,212.27,76900000.0
2008-08-01 18:39:00,212.27,212.27,212.245,212.26,32000000.0
2008-08-01 18:40:00,212.26,212.3,212.25,212.3,43500000.0
2008-08-01 18:41:00,212.31,212.32,212.25,212.26,103600000.0
2008-08-01 18:42:00,212.26,212.29,212.26,212.29,39400000.0
2008-08-01 18:43:00,212.28,212.31,212.24,212.25,111100000.0
2008-08-01 18:44:00,212.25,212.29,212.235,212.235,139200000.0
2008-08-01 18:45:00,212.235,212.28,212.235,212.28,45200000.0
2008-08-01 18:46:00,212.28,212.29,212.265,212.29,88600000.0
2008-08-01 18:47:00,212.29,212.29,212.29,212.29,48400000.0
2008-08-01 18:48:00,212.29,212.29,212.27,212.28,69000000.0
2008-08-01 18:49:00,212.28,212.29,212.27,212.28,87300000.0
2008-08-01 18:50:00,212.29,212.29,212.255,212.275,88700000.0
2008-08-01 18:51:00,212.28,212.31,212.27,212.29,67000000.0
2008-08-01 18:52:00,212.29,212.29,212.25,212.26,82200000.0
2008-08-01 18:53:00,212.26,212.26,212.17,212.17,132200000.0
2008-08-01 18:54:00,212.185,212.25,212.185,212.22,153100000.0
2008-08-01 18:55:00,212.22,212.255,212.22,212.24,58000000.0
2008-08-01 18:56:00,212.245,212.27,212.235,212.25,55900000.0
2008-08-01 18:57:00,212.255,212.295,212.255,212.295,95100000.0
2008-08-01 18:58:00,212.295,212.36,212.27,212.35,252000000.0
2008-08-01 18:59:00,212.345,212.37,212.325,212.345,133200000.0
2008-08-01 19:00:00,212.345,212.37,212.315,212.345,108600000.0
2008-08-01 19:01:00,212.35,212.395,212.335,212.395,92100000.0
2008-08-01 19:02:00,212.395,212.41,212.38,212.39,188200000.0
2008-08-01 19:03:00,212.39,212.43,212.375,212.38,236100000.0
2008-08-01 19:04:00,212.375,212.39,212.32,212.335,167700000.0
2008-08-01 19:05:00,212.335,212.38,212.325,212.34,156200000.0
2008-08-01 19:06:00,212.34,212.38,212.34,212.36,56700000.0
2008-08-01 19:07:00,212.36,212.375,212.325,212.35,206400000.0
2008-08-01 19:08:00,212.35,212.36,212.35,212.35,30200000.0
2008-08-01 19:09:00,212.365,212.37,212.35,212.36,64700000.0
2008-08-01 19:10:00,212.36,212.38,212.345,212.37,211700000.0
2008-08-01 19:11:00,212.37,212.38,212.34,212.36,156400000.0
2008-08-01 19:12:00,212.355,212.38,212.345,212.36,115100000.0
2008-08-01 19:13:00,212.36,212.37,212.335,212.35,137800000.0
2008-08-01 19:14:00,212.35,212.39,212.345,212.38,90700000.0
2008-08-01 19:15:00,212.38,212.4,212.365,212.38,102800000.0
2008-08-01 19:16:00,212.38,212.4,212.375,212.395,47700000.0
2008-08-01 19:17:00,212.395,212.405,212.365,212.39,119300000.0
2008-08-01 19:18:00,212.39,212.41,212.37,212.37,62800000.0
2008-08-01 19:19:00,212.37,212.4,212.37,212.39,76100000.0
2008-08-01 19:20:00,212.39,212.39,212.36,212.37,114900000.0
2008-08-01 19:21:00,212.37,212.385,212.37,212.38,64200000.0
2008-08-01 19:22:00,212.375,212.39,212.37,212.385,28100000.0
2008-08-01 19:23:00,212.39,212.41,212.39,212.41,51500000.0
2008-08-01 19:24:00,212.41,212.46,212.41,212.45,166800000.0
2008-08-01 19:25:00,212.45,212.47,212.45,212.47,33700000.0
2008-08-01 19:26:00,212.46,212.48,212.43,212.45,167600000.0
2008-08-01 19:27:00,212.45,212.5,212.45,212.49,125500000.0
2008-08-01 19:28:00,212.49,212.5,212.465,212.47,121700000.0
2008-08-01 19:29:00,212.46,212.46,212.445,212.445,40500000.0
2008-08-01 19:30:00,212.445,212.51,212.445,212.51,174200000.0
2008-08-01 19:31:00,212.51,212.51,212.465,212.47,64600000.0
2008-08-01 19:32:00,212.47,212.47,212.46,212.46,78700000.0
2008-08-01 19:33:00,212.46,212.47,212.44,212.46,101600000.0
2008-08-01 19:34:00,212.455,212.48,212.44,212.48,178300000.0
2008-08-01 19:35:00,212.48,212.49,212.445,212.485,171100000.0
2008-08-01 19:36:00,212.49,212.54,212.49,212.5,129300000.0
2008-08-01 19:37:00,212.495,212.535,212.475,212.53,115600000.0
2008-08-01 19:38:00,212.53,212.53,212.5,212.5,36500000.0
2008-08-01 19:39:00,212.5,212.54,212.5,212.53,69800000.0
2008-08-01 19:40:00,212.53,212.53,212.52,212.53,46900000.0
2008-08-01 19:41:00,212.53,212.53,212.485,212.49,139600000.0
2008-08-01 19:42:00,212.49,212.53,212.49,212.52,164600000.0
2008-08-01 19:43:00,212.52,212.525,212.5,212.505,99800000.0
2008-08-01 19:44:00,212.505,212.535,212.505,212.52,282800000.0
2008-08-01 19:45:00,212.52,212.545,212.46,212.485,187500000.0
2008-08-01 19:46:00,212.485,212.51,212.46,212.47,99900000.0
2008-08-01 19:47:00,212.47,212.47,212.42,212.46,66100000.0
2008-08-01 19:48:00,212.465,212.485,212.455,212.46,95400000.0
2008-08-01 19:49:00,212.47,212.49,212.47,212.48,102700000.0
2008-08-01 19:50:00,212.48,212.495,212.47,212.495,130000000.0
2008-08-01 19:51:00,212.495,212.51,212.47,212.48,101400000.0
2008-08-01 19:52:00,212.48,212.48,212.47,212.48,74400000.0
2008-08-01 19:53:00,212.48,212.54,212.47,212.54,231000000.0
2008-08-01 19:54:00,212.55,212.58,212.52,212.56,155500000.0
2008-08-01 19:55:00,212.56,212.56,212.515,212.55,95400000.0
2008-08-01 19:56:00,212.55,212.55,212.5,212.5,63100000.0
2008-08-01 19:57:00,212.505,212.545,212.505,212.54,92500000.0
2008-08-01 19:58:00,212.545,212.57,212.535,212.54,89900000.0
2008-08-01 19:59:00,212.54,212.55,212.52,212.55,60200000.0
2008-08-01 20:00:00,212.55,212.56,212.535,212.54,35800000.0
2008-08-01 20:01:00,212.54,212.58,212.495,212.505,192700000.0
2008-08-01 20:02:00,212.51,212.59,212.45,212.48,265500000.0
2008-08-01 20:03:00,212.48,212.6,212.48,212.59,162600000.0
2008-08-01 20:04:00,212.59,212.59,212.51,212.55,262100000.0
2008-08-01 20:05:00,212.55,212.55,212.425,212.5,230900000.0
2008-08-01 20:06:00,212.5,212.54,212.5,212.5,162800000.0
2008-08-01 20:07:00,212.51,212.54,212.51,212.53,110000000.0
2008-08-01 20:08:00,212.53,212.54,212.51,212.53,89100000.0
2008-08-01 20:09:00,212.53,212.55,212.505,212.54,161200000.0
2008-08-01 20:10:00,212.53,212.53,212.48,212.51,131500000.0
2008-08-01 20:11:00,212.515,212.535,212.42,212.52,403300000.0
2008-08-01 20:12:00,212.515,212.52,212.445,212.46,116500000.0
2008-08-01 20:13:00,212.46,212.49,212.455,212.49,102600000.0
2008-08-01 20:14:00,212.49,212.51,212.47,212.49,115400000.0
2008-08-01 20:15:00,212.495,212.495,212.45,212.455,130400000.0
2008-08-01 20:16:00,212.455,212.48,212.43,212.47,91500000.0
2008-08-01 20:17:00,212.46,212.53,212.455,212.49,176500000.0
2008-08-01 20:18:00,212.49,212.52,212.445,212.455,181100000.0
2008-08-01 20:19:00,212.45,212.52,212.445,212.495,136500000.0
2008-08-01 20:20:00,212.49,212.505,212.49,212.49,71800000.0
2008-08-01 20:21:00,212.505,212.55,212.5,212.54,100900000.0
2008-08-01 20:22:00,212.53,212.57,212.53,212.55,74100000.0
2008-08-01 20:23:00,212.55,212.55,212.5,212.53,96600000.0
2008-08-01 20:24:00,212.53,212.55,212.51,212.52,115700000.0
2008-08-01 20:25:00,212.53,212.56,212.52,212.56,77300000.0
2008-08-01 20:26:00,212.56,212.56,212.53,212.55,138600000.0
2008-08-01 20:27:00,212.55,212.55,212.5,212.52,176600000.0
2008-08-01 20:28:00,212.525,212.53,212.475,212.52,117500000.0
2008-08-01 20:29:00,212.535,212.54,212.525,212.54,141600000.0
2008-08-01 20:30:00,212.54,212.54,212.52,212.52,120600000.0
2008-08-01 20:31:00,212.52,212.54,212.52,212.54,18800000.0
2008-08-01 20:32:00,212.54,212.54,212.52,212.52,62000000.0
2008-08-01 20:33:00,212.525,212.54,212.525,212.53,58800000.0
2008-08-01 20:34:00,212.53,212.54,212.53,212.535,37500000.0
2008-08-01 20:35:00,212.535,212.54,212.495,212.505,141800000.0
2008-08-01 20:36:00,212.505,212.53,212.49,212.51,114500000.0
2008-08-01 20:37:00,212.52,212.53,212.51,212.52,90800000.0
2008-08-01 20:38:00,212.52,212.52,212.52,212.52,5400000.0
2008-08-01 20:39:00,212.51,212.52,212.51,212.52,31200000.0
2008-08-01 20:40:00,212.52,212.52,212.485,212.485,50700000.0
2008-08-01 20:41:00,212.49,212.505,212.47,212.505,84600000.0
2008-08-01 20:42:00,212.52,212.55,212.5,212.52,135400000.0
2008-08-01 20:43:00,212.52,212.54,212.52,212.54,52400000.0
2008-08-01 20:44:00,212.54,212.57,212.5,212.565,153500000.0
2008-08-01 20:45:00,212.57,212.58,212.525,212.58,135700000.0
2008-08-01 20:46:00,212.58,212.58,212.545,212.565,56700000.0
2008-08-01 20:47:00,212.57,212.585,212.545,212.585,71800000.0
2008-08-01 20:48:00,212.565,212.6,212.565,212.59,29700000.0
2008-08-01 20:49:00,212.59,212.59,212.545,212.55,67500000.0
2008-08-01 20:50:00,212.55,212.55,212.52,212.52,36100000.0
2008-08-01 20:51:00,212.52,212.52,212.49,212.49,39100000.0
2008-08-01 20:52:00,212.49,212.51,212.46,212.505,116400000.0
2008-08-01 20:53:00,212.515,212.53,212.49,212.515,59200000.0
2008-08-01 20:54:00,212.52,212.52,212.505,212.52,63700000.0
2008-08-01 20:55:00,212.52,212.52,212.49,212.5,229100000.0
2008-08-01 20:56:00,212.5,212.52,212.5,212.5,143900000.0
2008-08-01 20:57:00,212.505,212.53,212.505,212.51,140400000.0
2008-08-01 20:58:00,212.51,212.535,212.51,212.52,148700000.0
2008-08-01 20:59:00,212.52,212.535,212.44,212.47,148900000.0
2008-08-01 21:00:00,212.47,212.535,212.44,212.535,176100000.0
2008-08-01 21:01:00,212.535,212.54,212.495,212.515,179600000.0
2008-08-01 21:02:00,212.52,212.54,212.5,212.51,188600000.0
2008-08-01 21:03:00,212.51,212.55,212.51,212.55,103000000.0
2008-08-01 21:04:00,212.56,212.56,212.52,212.52,98600000.0
2008-08-01 21:05:00,212.52,212.52,212.465,212.48,129900000.0
2008-08-01 21:06:00,212.465,212.485,212.465,212.48,77800000.0
2008-08-01 21:07:00,212.48,212.51,212.465,212.465,71200000.0
2008-08-01 21:08:00,212.465,212.48,212.45,212.45,50800000.0
2008-08-01 21:09:00,212.455,212.5,212.45,212.5,38500000.0
2008-08-01 21:10:00,212.505,212.565,212.505,212.56,71800000.0
2008-08-01 21:11:00,212.56,212.59,212.56,212.57,70800000.0
2008-08-01 21:12:00,212.575,212.605,212.535,212.545,110900000.0
2008-08-01 21:13:00,212.54,212.555,212.495,212.495,146500000.0
2008-08-01 21:14:00,212.49,212.51,212.46,212.48,94700000.0
2008-08-01 21:15:00,212.49,212.5,212.475,212.48,43300000.0
2008-08-01 21:16:00,212.48,212.505,212.48,212.49,114100000.0
2008-08-01 21:17:00,212.49,212.505,212.49,212.49,48700000.0
2008-08-01 21:18:00,212.49,212.505,212.49,212.49,39700000.0
2008-08-01 21:19:00,212.49,212.52,212.485,212.52,44900000.0
2008-08-01 21:20:00,212.52,212.57,212.52,212.54,84500000.0
2008-08-01 21:21:00,212.545,212.57,212.53,212.53,66800000.0
2008-08-01 21:22:00,212.53,212.545,212.53,212.53,24100000.0
2008-08-01 21:23:00,212.525,212.58,212.52,212.58,71400000.0
2008-08-01 21:24:00,212.575,212.58,212.57,212.58,6000000.0
2008-08-01 21:25:00,212.575,212.59,212.575,212.59,6100000.0
2008-08-01 21:26:00,212.59,212.61,212.59,212.59,119600000.0
2008-08-01 21:27:00,212.595,212.61,212.54,212.54,66100000.0
2008-08-01 21:28:00,212.55,212.55,212.505,212.505,37200000.0
2008-08-01 21:29:00,212.51,212.57,212.51,212.56,77700000.0
2008-08-01 21:30:00,212.56,212.56,212.515,212.515,32500000.0
2008-08-01 21:31:00,212.52,212.57,212.52,212.55,68300000.0
2008-08-01 21:32:00,212.54,212.55,212.535,212.55,24900000.0
2008-08-01 21:33:00,212.54,212.54,212.515,212.52,31400000.0
2008-08-01 21:34:00,212.535,212.58,212.515,212.56,78900000.0
2008-08-01 21:35:00,212.56,212.565,212.54,212.565,91700000.0
2008-08-01 21:36:00,212.565,212.57,212.56,212.56,21500000.0
2008-08-01 21:37:00,212.56,212.58,212.55,212.55,105900000.0
2008-08-01 21:38:00,212.56,212.565,212.545,212.56,45700000.0
2008-08-01 21:39:00,212.55,212.6,212.55,212.57,137200000.0
2008-08-01 21:40:00,212.57,212.57,212.53,212.57,88100000.0
2008-08-01 21:41:00,212.565,212.6,212.555,212.585,84900000.0
2008-08-01 21:42:00,212.585,212.61,212.58,212.61,82900000.0
2008-08-01 21:43:00,212.61,212.63,212.605,212.63,71200000.0
2008-08-01 21:44:00,212.63,212.63,212.585,212.59,77800000.0
2008-08-01 21:45:00,212.59,212.605,212.525,212.53,142100000.0
2008-08-01 21:46:00,212.53,212.53,212.51,212.525,111200000.0
2008-08-01 21:47:00,212.53,212.54,212.51,212.54,59400000.0
2008-08-01 21:48:00,212.54,212.56,212.53,212.56,69400000.0
2008-08-01 21:49:00,212.56,212.56,212.52,212.525,56100000.0
2008-08-01 21:50:00,212.525,212.595,212.525,212.595,72100000.0
2008-08-01 21:51:00,212.59,212.59,212.57,212.57,39200000.0
2008-08-01 21:52:00,212.57,212.58,212.545,212.565,89300000.0
2008-08-01 21:53:00,212.565,212.65,212.565,212.65,141600000.0
2008-08-01 21:54:00,212.65,212.67,212.63,212.66,79100000.0
2008-08-01 21:55:00,212.66,212.66,212.605,212.63,52600000.0
2008-08-01 21:56:00,212.63,212.64,212.625,212.63,69900000.0
2008-08-01 21:57:00,212.63,212.64,212.59,212.62,138500000.0
2008-08-01 21:58:00,212.61,212.63,212.605,212.62,38900000.0
2008-08-01 21:59:00,212.61,212.625,212.61,212.61,55300000.0
2008-08-01 22:00:00,212.61,212.67,212.61,212.63,93800000.0
2008-08-01 22:01:00,212.64,212.68,212.635,212.665,101800000.0
2008-08-01 22:02:00,212.665,212.67,212.625,212.66,46400000.0
2008-08-01 22:03:00,212.67,212.68,212.665,212.68,9200000.0
2008-08-01 22:04:00,212.68,212.68,212.64,212.66,30700000.0
2008-08-01 22:05:00,212.65,212.65,212.635,212.645,14500000.0
2008-08-01 22:06:00,212.655,212.66,212.645,212.645,28700000.0
2008-08-01 22:07:00,212.645,212.665,212.625,212.63,46600000.0
2008-08-01 22:08:00,212.63,212.635,212.62,212.63,58900000.0
2008-08-01 22:09:00,212.64,212.66,212.635,212.635,33000000.0
2008-08-01 22:10:00,212.65,212.65,212.59,212.59,118300000.0
2008-08-01 22:11:00,212.59,212.64,212.59,212.64,56000000.0
2008-08-01 22:12:00,212.625,212.64,212.615,212.63,35300000.0
2008-08-01 22:13:00,212.63,212.64,212.605,212.635,65200000.0
2008-08-01 22:14:00,212.65,212.65,212.63,212.63,26300000.0
2008-08-01 22:15:00,212.63,212.64,212.63,212.63,12100000.0
2008-08-01 22:16:00,212.63,212.65,212.62,212.62,75500000.0
2008-08-01 22:17:00,212.63,212.64,212.59,212.59,168800000.0
2008-08-01 22:18:00,212.59,212.6,212.59,212.59,86100000.0
2008-08-01 22:19:00,212.59,212.59,212.59,212.59,5100000.0
2008-08-01 22:20:00,212.6,212.61,212.58,212.59,91600000.0
2008-08-01 22:21:00,212.58,212.6,212.57,212.57,52900000.0
2008-08-01 22:22:00,212.57,212.58,212.56,212.56,111400000.0
2008-08-01 22:23:00,212.56,212.59,212.56,212.58,27200000.0
2008-08-01 22:24:00,212.58,212.58,212.55,212.555,80500000.0
2008-08-01 22:25:00,212.555,212.575,212.545,212.575,68400000.0
2008-08-01 22:26:00,212.59,212.62,212.58,212.58,91800000.0
2008-08-01 22:27:00,212.58,212.59,212.555,212.58,65000000.0
2008-08-01 22:28:00,212.58,212.59,212.57,212.57,19300000.0
2008-08-01 22:29:00,212.58,212.64,212.57,212.64,87800000.0
2008-08-01 22:30:00,212.645,212.695,212.615,212.635,66100000.0
2008-08-01 22:31:00,212.635,212.635,212.62,212.63,26800000.0
2008-08-01 22:32:00,212.63,212.64,212.63,212.64,11400000.0
2008-08-01 22:33:00,212.63,212.685,212.63,212.685,31100000.0
2008-08-01 22:34:00,212.69,212.7,212.69,212.69,19500000.0
2008-08-01 22:35:00,212.69,212.69,212.67,212.68,11000000.0
2008-08-01 22:36:00,212.68,212.685,212.68,212.68,16800000.0
2008-08-01 22:37:00,212.68,212.69,212.68,212.69,8900000.0
2008-08-01 22:38:00,212.69,212.705,212.67,212.69,64200000.0
2008-08-01 22:39:00,212.685,212.69,212.67,212.69,57600000.0
2008-08-01 22:40:00,212.69,212.705,212.69,212.705,32500000.0
2008-08-01 22:41:00,212.71,212.72,212.695,212.705,27600000.0
2008-08-01 22:42:00,212.705,212.705,212.665,212.68,16500000.0
2008-08-01 22:43:00,212.685,212.73,212.685,212.72,50000000.0
2008-08-01 22:44:00,212.72,212.72,212.66,212.66,86700000.0
2008-08-01 22:45:00,212.66,212.71,212.65,212.7,93500000.0
2008-08-01 22:46:00,212.69,212.785,212.675,212.765,96600000.0
2008-08-01 22:47:00,212.78,212.79,212.72,212.79,51800000.0
2008-08-01 22:48:00,212.79,212.8,212.76,212.77,44400000.0
2008-08-01 22:49:00,212.77,212.775,212.685,212.685,60900000.0
2008-08-01 22:50:00,212.685,212.725,212.685,212.715,16600000.0
2008-08-01 22:51:00,212.715,212.775,212.705,212.765,54600000.0
2008-08-01 22:52:00,212.76,212.79,212.71,212.72,66400000.0
2008-08-01 22:53:00,212.72,212.73,212.68,212.685,17100000.0
2008-08-01 22:54:00,212.69,212.69,212.68,212.69,12400000.0
2008-08-01 22:55:00,212.7,212.705,212.69,212.7,38500000.0
2008-08-01 22:56:00,212.7,212.725,212.685,212.72,45400000.0
2008-08-01 22:57:00,212.73,212.73,212.645,212.65,31000000.0
2008-08-01 22:58:00,212.64,212.68,212.625,212.655,60400000.0
2008-08-01 22:59:00,212.665,212.79,212.585,212.79,84000000.0
2008-08-03 23:00:00,212.57,212.6,212.561,212.573,21300000.0
2008-08-03 23:01:00,212.587,212.614,212.536,212.582,57300000.0
2008-08-03 23:02:00,212.588,212.59,212.577,212.577,17800000.0
2008-08-03 23:03:00,212.606,212.606,212.576,212.602,20200000.0
2008-08-03 23:04:00,212.587,212.594,212.563,212.563,16800000.0
2008-08-03 23:05:00,212.592,212.646,212.592,212.596,29000000.0
2008-08-03 23:06:00,212.585,212.618,212.565,212.615,19500000.0
2008-08-03 23:07:00,212.567,212.604,212.567,212.601,18500000.0
2008-08-03 23:08:00,212.559,212.569,212.548,212.553,25000000.0
2008-08-03 23:09:00,212.567,212.585,212.539,212.578,25700000.0
2008-08-03 23:10:00,212.572,212.586,212.538,212.538,14800000.0
2008-08-03 23:11:00,212.576,212.6,212.538,212.576,41300000.0
2008-08-03 23:12:00,212.577,212.578,212.549,212.553,17800000.0
2008-08-03 23:13:00,212.56,212.58,212.55,212.57,9400000.0
2008-08-03 23:14:00,212.585,212.61,212.585,212.61,9300000.0
2008-08-03 23:15:00,212.61,212.62,212.525,212.585,46800000.0
2008-08-03 23:16:00,212.585,212.59,212.535,212.575,22700000.0
2008-08-03 23:17:00,212.575,212.585,212.515,212.56,22000000.0
2008-08-03 23:18:00,212.56,212.58,212.56,212.575,15000000.0
2008-08-03 23:19:00,212.565,212.575,212.565,212.575,7000000.0
2008-08-03 23:20:00,212.57,212.58,212.565,212.575,8000000.0
2008-08-03 23:21:00,212.563,212.57,212.563,212.57,4700000.0
2008-08-03 23:22:00,212.57,212.575,212.57,212.575,2000000.0
2008-08-03 23:23:00,212.54,212.54,212.54,212.54,1000000.0
2008-08-03 23:24:00,212.565,212.565,212.54,212.54,2000000.0
2008-08-03 23:25:00,212.565,212.565,212.565,212.565,1000000.0
2008-08-03 23:26:00,212.575,212.585,212.575,212.585,2000000.0
2008-08-03 23:27:00,212.578,212.579,212.541,212.541,69000000.0
2008-08-03 23:28:00,212.59,212.59,212.59,212.59,1000000.0
2008-08-03 23:29:00,212.555,212.605,212.555,212.595,11000000.0
2008-08-03 23:30:00,212.59,212.63,212.58,212.63,25000000.0
2008-08-03 23:31:00,212.635,212.635,212.63,212.63,4000000.0
2008-08-03 23:32:00,212.62,212.62,212.585,212.595,4000000.0
2008-08-03 23:33:00,212.6,212.605,212.585,212.59,13400000.0
2008-08-03 23:34:00,212.59,212.605,212.59,212.605,14400000.0
2008-08-03 23:35:00,212.57,212.57,212.57,212.57,2100000.0
2008-08-03 23:36:00,212.595,212.6,212.56,212.56,9300000.0
2008-08-03 23:37:00,212.58,212.605,212.56,212.605,17400000.0
2008-08-03 23:38:00,212.595,212.615,212.595,212.615,6000000.0
2008-08-03 23:39:00,212.61,212.62,212.61,212.615,26800000.0
2008-08-03 23:40:00,212.62,212.64,212.53,212.63,29000000.0
2008-08-03 23:41:00,212.64,212.64,212.59,212.59,6200000.0
2008-08-03 23:42:00,212.61,212.61,212.6,212.6,19500000.0
2008-08-03 23:43:00,212.61,212.625,212.61,212.625,9000000.0
2008-08-03 23:44:00,212.62,212.62,212.62,212.62,2700000.0
2008-08-03 23:45:00,212.63,212.63,212.62,212.63,10000000.0
2008-08-03 23:46:00,212.63,212.63,212.63,212.63,11600000.0
2008-08-03 23:47:00,212.63,212.635,212.63,212.635,4200000.0
2008-08-03 23:48:00,212.64,212.64,212.64,212.64,4200000.0
2008-08-03 23:49:00,212.64,212.64,212.62,212.62,12500000.0
2008-08-03 23:50:00,212.62,212.625,212.62,212.625,6200000.0
2008-08-03 23:51:00,212.625,212.63,212.62,212.63,7200000.0
2008-08-03 23:52:00,212.625,212.625,212.625,212.625,1000000.0
2008-08-03 23:53:00,212.63,212.63,212.63,212.63,31300000.0
2008-08-03 23:54:00,212.63,212.69,212.59,212.685,69600000.0
2008-08-03 23:55:00,212.685,212.7,212.675,212.68,17000000.0
2008-08-03 23:56:00,212.68,212.68,212.595,212.595,3000000.0
2008-08-03 23:57:00,212.6,212.6,212.535,212.59,57300000.0
2008-08-03 23:58:00,212.59,212.6,212.58,212.6,54800000.0
2008-08-03 23:59:00,212.595,212.61,212.595,212.61,8000000.0
2008-08-04 00:00:00,212.61,212.65,212.59,212.65,91700000.0
2008-08-04 00:01:00,212.65,212.66,212.565,212.585,82300000.0
2008-08-04 00:02:00,212.59,212.6,212.535,212.57,75200000.0
2008-08-04 00:03:00,212.56,212.56,212.55,212.55,12600000.0
2008-08-04 00:04:00,212.55,212.57,212.55,212.55,26200000.0
2008-08-04 00:05:00,212.54,212.56,212.54,212.56,12600000.0
2008-08-04 00:06:00,212.555,212.555,212.465,212.465,65200000.0
2008-08-04 00:07:00,212.48,212.49,212.455,212.49,51600000.0
2008-08-04 00:08:00,212.49,212.49,212.445,212.46,41100000.0
2008-08-04 00:09:00,212.46,212.55,212.46,212.465,40900000.0
2008-08-04 00:10:00,212.48,212.48,212.43,212.46,84100000.0
2008-08-04 00:11:00,212.46,212.46,212.405,212.42,61500000.0
2008-08-04 00:12:00,212.43,212.45,212.4,212.43,60800000.0
2008-08-04 00:13:00,212.43,212.44,212.405,212.43,59000000.0
2008-08-04 00:14:00,212.43,212.47,212.395,212.47,56100000.0
2008-08-04 00:15:00,212.47,212.47,212.41,212.45,75900000.0
2008-08-04 00:16:00,212.45,212.46,212.435,212.435,12400000.0
2008-08-04 00:17:00,212.435,212.455,212.43,212.44,21900000.0
2008-08-04 00:18:00,212.455,212.48,212.4,212.44,64400000.0
2008-08-04 00:19:00,212.44,212.46,212.405,212.45,67200000.0
2008-08-04 00:20:00,212.46,212.46,212.44,212.44,11400000.0
2008-08-04 00:21:00,212.43,212.43,212.38,212.4,45500000.0
2008-08-04 00:22:00,212.405,212.41,212.39,212.4,39900000.0
2008-08-04 00:23:00,212.39,212.43,212.39,212.43,21200000.0
2008-08-04 00:24:00,212.42,212.46,212.4,212.46,29500000.0
2008-08-04 00:25:00,212.45,212.45,212.44,212.45,7400000.0
2008-08-04 00:26:00,212.425,212.43,212.425,212.43,8400000.0
2008-08-04 00:27:00,212.42,212.45,212.405,212.42,38300000.0
2008-08-04 00:28:00,212.41,212.43,212.4,212.42,17900000.0
2008-08-04 00:29:00,212.42,212.45,212.42,212.45,24300000.0
2008-08-04 00:30:00,212.45,212.45,212.385,212.42,54400000.0
2008-08-04 00:31:00,212.42,212.42,212.375,212.4,29800000.0
2008-08-04 00:32:00,212.39,212.41,212.39,212.41,36200000.0
2008-08-04 00:33:00,212.41,212.41,212.4,212.41,9400000.0
2008-08-04 00:34:00,212.41,212.45,212.41,212.42,56200000.0
2008-08-04 00:35:00,212.42,212.43,212.41,212.41,63300000.0
2008-08-04 00:36:00,212.41,212.41,212.41,212.41,3200000.0
2008-08-04 00:37:00,212.41,212.42,212.41,212.41,32800000.0
2008-08-04 00:38:00,212.41,212.45,212.395,212.395,58100000.0
2008-08-04 00:39:00,212.41,212.41,212.305,212.32,70700000.0
2008-08-04 00:40:00,212.33,212.38,212.32,212.36,50400000.0
2008-08-04 00:41:00,212.35,212.35,212.295,212.31,88800000.0
2008-08-04 00:42:00,212.325,212.325,212.305,212.305,2000000.0
2008-08-04 00:43:00,212.3,212.3,212.3,212.3,7400000.0
2008-08-04 00:44:00,212.3,212.3,212.3,212.3,2100000.0
2008-08-04 00:45:00,212.3,212.35,212.3,212.35,7000000.0
2008-08-04 00:46:00,212.35,212.35,212.32,212.32,10400000.0
2008-08-04 00:47:00,212.31,212.35,212.3,212.35,5200000.0
2008-08-04 00:48:00,212.35,212.35,212.285,212.3,30767500.0
2008-08-04 00:49:00,212.35,212.35,212.255,212.29,52200000.0
2008-08-04 00:50:00,212.29,212.32,212.29,212.32,32900000.0
2008-08-04 00:51:00,212.31,212.31,212.31,212.31,1000000.0
2008-08-04 00:52:00,212.3,212.32,212.3,212.3,24900000.0
2008-08-04 00:53:00,212.3,212.3,212.185,212.285,67600000.0
2008-08-04 00:54:00,212.275,212.275,212.22,212.26,67200000.0
2008-08-04 00:55:00,212.26,212.26,212.25,212.25,8300000.0
2008-08-04 00:56:00,212.25,212.26,212.24,212.26,10300000.0
2008-08-04 00:57:00,212.27,212.29,212.26,212.29,12900000.0
2008-08-04 00:58:00,212.265,212.265,212.255,212.26,29900000.0
2008-08-04 00:59:00,212.26,212.28,212.24,212.26,150100000.0
2008-08-04 01:00:00,212.25,212.26,212.175,212.18,64400000.0
2008-08-04 01:01:00,212.2,212.27,212.2,212.26,15300000.0
2008-08-04 01:02:00,212.25,212.25,212.21,212.245,36900000.0
2008-08-04 01:03:00,212.21,212.235,212.21,212.235,38500000.0
2008-08-04 01:04:00,212.21,212.245,212.165,212.23,57600000.0
2008-08-04 01:05:00,212.245,212.29,212.22,212.23,41200000.0
2008-08-04 01:06:00,212.24,212.24,212.2,212.23,29600000.0
2008-08-04 01:07:00,212.23,212.23,212.22,212.22,9000000.0
2008-08-04 01:08:00,212.215,212.23,212.21,212.23,7700000.0
2008-08-04 01:09:00,212.24,212.24,212.24,212.24,1000000.0
2008-08-04 01:10:00,212.235,212.235,212.235,212.235,1000000.0
2008-08-04 01:11:00,212.25,212.31,212.235,212.25,119400000.0
2008-08-04 01:12:00,212.25,212.28,212.23,212.28,73400000.0
2008-08-04 01:13:00,212.28,212.28,212.18,212.205,109300000.0
2008-08-04 01:14:00,212.2,212.26,212.2,212.25,87400000.0
2008-08-04 01:15:00,212.24,212.24,212.2,212.215,31100000.0
2008-08-04 01:16:00,212.23,212.24,212.23,212.24,3000000.0
2008-08-04 01:17:00,212.23,212.23,212.165,212.21,38100000.0
2008-08-04 01:18:00,212.22,212.22,212.18,212.18,9800000.0
2008-08-04 01:19:00,212.19,212.205,212.185,212.185,5000000.0
2008-08-04 01:20:00,212.19,212.19,212.155,212.18,27900000.0
2008-08-04 01:21:00,212.17,212.22,212.17,212.22,28300000.0
2008-08-04 01:22:00,212.22,212.22,212.2,212.2,22100000.0
2008-08-04 01:23:00,212.2,212.23,212.2,212.23,31400000.0
2008-08-04 01:24:00,212.22,212.22,212.22,212.22,8300000.0
2008-08-04 01:25:00,212.22,212.28,212.2,212.28,80400000.0
2008-08-04 01:26:00,212.27,212.27,212.24,212.25,11000000.0
2008-08-04 01:27:00,212.24,212.26,212.24,212.24,15400000.0
2008-08-04 01:28:00,212.24,212.24,212.24,212.24,3000000.0
2008-08-04 01:29:00,212.23,212.25,212.23,212.25,14500000.0
2008-08-04 01:30:00,212.24,212.26,212.22,212.24,273400000.0
2008-08-04 01:31:00,212.24,212.26,212.23,212.24,43200000.0
2008-08-04 01:32:00,212.25,212.25,212.23,212.23,50900000.0
2008-08-04 01:33:00,212.24,212.24,212.215,212.24,47900000.0
2008-08-04 01:34:00,212.23,212.255,212.22,212.255,20400000.0
2008-08-04 01:35:00,212.25,212.25,212.24,212.25,5000000.0
2008-08-04 01:36:00,212.26,212.27,212.215,212.26,22200000.0
2008-08-04 01:37:00,212.27,212.27,212.26,212.26,5000000.0
2008-08-04 01:38:00,212.26,212.285,212.26,212.285,12000000.0
2008-08-04 01:39:00,212.265,212.27,212.265,212.27,12200000.0
2008-08-04 01:40:00,212.295,212.35,212.295,212.34,18000000.0
2008-08-04 01:41:00,212.33,212.33,212.32,212.32,10400000.0
2008-08-04 01:42:00,212.33,212.33,212.31,212.31,75700000.0
2008-08-04 01:43:00,212.31,212.33,212.31,212.33,55700000.0
2008-08-04 01:44:00,212.33,212.375,212.33,212.375,52900000.0
2008-08-04 01:45:00,212.38,212.38,212.35,212.38,60600000.0
2008-08-04 01:46:00,212.38,212.38,212.36,212.36,97100000.0
2008-08-04 01:47:00,212.36,212.37,212.35,212.37,18100000.0
2008-08-04 01:48:00,212.38,212.4,212.37,212.39,56800000.0
2008-08-04 01:49:00,212.39,212.39,212.34,212.34,84800000.0
2008-08-04 01:50:00,212.34,212.37,212.34,212.36,88900000.0
2008-08-04 01:51:00,212.37,212.38,212.37,212.38,4000000.0
2008-08-04 01:52:00,212.39,212.41,212.355,212.39,82700000.0
2008-08-04 01:53:00,212.39,212.405,212.39,212.405,17200000.0
2008-08-04 01:54:00,212.41,212.41,212.4,212.41,37800000.0
2008-08-04 01:55:00,212.4,212.43,212.4,212.4,23700000.0
2008-08-04 01:56:00,212.4,212.41,212.4,212.41,6700000.0
2008-08-04 01:57:00,212.41,212.41,212.41,212.41,1000000.0
2008-08-04 01:58:00,212.42,212.42,212.375,212.4,78000000.0
2008-08-04 01:59:00,212.41,212.41,212.4,212.4,55100000.0
2008-08-04 02:00:00,212.4,212.42,212.395,212.41,74400000.0
2008-08-04 02:01:00,212.41,212.42,212.41,212.41,14400000.0
2008-08-04 02:02:00,212.41,212.45,212.4,212.44,47600000.0
2008-08-04 02:03:00,212.435,212.44,212.43,212.44,5700000.0
2008-08-04 02:04:00,212.435,212.45,212.43,212.44,25600000.0
2008-08-04 02:05:00,212.44,212.44,212.44,212.44,3100000.0
2008-08-04 02:06:00,212.435,212.475,212.435,212.44,67400000.0
2008-08-04 02:07:00,212.435,212.46,212.435,212.46,28300000.0
2008-08-04 02:08:00,212.46,212.48,212.445,212.48,100200000.0
2008-08-04 02:09:00,212.48,212.49,212.46,212.48,107600000.0
2008-08-04 02:10:00,212.48,212.48,212.47,212.47,68800000.0
2008-08-04 02:11:00,212.48,212.495,212.465,212.49,150600000.0
2008-08-04 02:12:00,212.49,212.51,212.49,212.5,81900000.0
2008-08-04 02:13:00,212.5,212.5,212.47,212.47,74400000.0
2008-08-04 02:14:00,212.47,212.475,212.445,212.45,65000000.0
2008-08-04 02:15:00,212.44,212.45,212.41,212.45,91900000.0
2008-08-04 02:16:00,212.45,212.45,212.41,212.41,34700000.0
2008-08-04 02:17:00,212.41,212.425,212.41,212.425,48500000.0
2008-08-04 02:18:00,212.425,212.44,212.415,212.44,56300000.0
2008-08-04 02:19:00,212.44,212.45,212.425,212.44,75600000.0
2008-08-04 02:20:00,212.44,212.44,212.41,212.415,68400000.0
2008-08-04 02:21:00,212.415,212.415,212.39,212.39,47400000.0
2008-08-04 02:22:00,212.39,212.39,212.35,212.37,55800000.0
2008-08-04 02:23:00,212.37,212.38,212.36,212.37,36800000.0
2008-08-04 02:24:00,212.38,212.38,212.36,212.37,39300000.0
2008-08-04 02:25:00,212.37,212.4,212.37,212.4,48300000.0
2008-08-04 02:26:00,212.4,212.4,212.365,212.4,144900000.0
2008-08-04 02:27:00,212.41,212.41,212.38,212.385,33200000.0
2008-08-04 02:28:00,212.39,212.39,212.38,212.38,8900000.0
2008-08-04 02:29:00,212.39,212.4,212.38,212.38,42600000.0
2008-08-04 02:30:00,212.39,212.39,212.37,212.37,21900000.0
2008-08-04 02:31:00,212.37,212.39,212.355,212.37,212000000.0
2008-08-04 02:32:00,212.37,212.37,212.35,212.35,61800000.0
2008-08-04 02:33:00,212.35,212.35,212.28,212.3,226700000.0
2008-08-04 02:34:00,212.29,212.32,212.29,212.32,177400000.0
2008-08-04 02:35:00,212.32,212.33,212.31,212.32,319800000.0
2008-08-04 02:36:00,212.32,212.32,212.305,212.305,126500000.0
2008-08-04 02:37:00,212.305,212.32,212.305,212.32,120000000.0
2008-08-04 02:38:00,212.32,212.335,212.31,212.33,77300000.0
2008-08-04 02:39:00,212.32,212.33,212.27,212.27,319700000.0
2008-08-04 02:40:00,212.27,212.29,212.25,212.25,279900000.0
2008-08-04 02:41:00,212.25,212.27,212.25,212.27,27800000.0
2008-08-04 02:42:00,212.27,212.27,212.24,212.24,82300000.0
2008-08-04 02:43:00,212.25,212.25,212.24,212.24,39600000.0
2008-08-04 02:44:00,212.25,212.28,212.24,212.28,130300000.0
2008-08-04 02:45:00,212.27,212.3,212.26,212.3,157600000.0
2008-08-04 02:46:00,212.3,212.33,212.285,212.33,171600000.0
2008-08-04 02:47:00,212.33,212.37,212.33,212.34,280800000.0
2008-08-04 02:48:00,212.355,212.36,212.34,212.35,128800000.0
2008-08-04 02:49:00,212.36,212.36,212.35,212.36,132700000.0
2008-08-04 02:50:00,212.35,212.38,212.35,212.355,272100000.0
2008-08-04 02:51:00,212.35,212.41,212.35,212.41,212600000.0
2008-08-04 02:52:00,212.42,212.495,212.42,212.47,408700000.0
2008-08-04 02:53:00,212.47,212.47,212.43,212.43,410200000.0
2008-08-04 02:54:00,212.43,212.5,212.43,212.5,244300000.0
2008-08-04 02:55:00,212.5,212.51,212.455,212.46,277400000.0
2008-08-04 02:56:00,212.46,212.47,212.46,212.47,50200000.0
2008-08-04 02:57:00,212.47,212.47,212.47,212.47,43200000.0
2008-08-04 02:58:00,212.47,212.47,212.45,212.47,146800000.0
2008-08-04 02:59:00,212.47,212.48,212.47,212.47,28900000.0
2008-08-04 03:00:00,212.47,212.5,212.47,212.5,147600000.0
2008-08-04 03:01:00,212.5,212.5,212.48,212.48,124700000.0
2008-08-04 03:02:00,212.48,212.48,212.445,212.445,26700000.0
2008-08-04 03:03:00,212.45,212.46,212.44,212.46,97700000.0
2008-08-04 03:04:00,212.46,212.46,212.4,212.42,161400001.0
2008-08-04 03:05:00,212.42,212.45,212.415,212.42,145100000.0
2008-08-04 03:06:00,212.43,212.43,212.42,212.43,215100001.0
2008-08-04 03:07:00,212.43,212.46,212.43,212.46,72900000.0
2008-08-04 03:08:00,212.45,212.45,212.425,212.45,178000000.0
2008-08-04 03:09:00,212.45,212.45,212.42,212.42,75400000.0
2008-08-04 03:10:00,212.41,212.45,212.41,212.435,170800000.0
2008-08-04 03:11:00,212.44,212.45,212.43,212.44,47700000.0
2008-08-04 03:12:00,212.43,212.43,212.42,212.43,45800000.0
2008-08-04 03:13:00,212.43,212.43,212.43,212.43,10700000.0
2008-08-04 03:14:00,212.43,212.45,212.425,212.43,126400000.0
2008-08-04 03:15:00,212.44,212.44,212.42,212.44,130700000.0
2008-08-04 03:16:00,212.45,212.45,212.45,212.45,25400000.0
2008-08-04 03:17:00,212.46,212.48,212.45,212.47,211200000.0
2008-08-04 03:18:00,212.47,212.485,212.43,212.465,349000000.0
2008-08-04 03:19:00,212.46,212.46,212.44,212.46,297600001.0
2008-08-04 03:20:00,212.46,212.47,212.44,212.44,106200000.0
2008-08-04 03:21:00,212.44,212.44,212.44,212.44,44600000.0
2008-08-04 03:22:00,212.44,212.45,212.415,212.415,108400000.0
2008-08-04 03:23:00,212.41,212.43,212.41,212.42,101200000.0
2008-08-04 03:24:00,212.415,212.43,212.41,212.43,106400000.0
2008-08-04 03:25:00,212.43,212.43,212.4,212.415,142900000.0
2008-08-04 03:26:00,212.415,212.42,212.41,212.415,47500000.0
2008-08-04 03:27:00,212.41,212.41,212.405,212.405,26200000.0
2008-08-04 03:28:00,212.41,212.42,212.4,212.4,270600000.0
2008-08-04 03:29:00,212.4,212.405,212.39,212.39,88200000.0
2008-08-04 03:30:00,212.4,212.405,212.4,212.4,3000000.0
2008-08-04 03:31:00,212.4,212.41,212.395,212.4,110500000.0
2008-08-04 03:32:00,212.41,212.41,212.4,212.4,171200000.0
2008-08-04 03:33:00,212.4,212.43,212.4,212.43,174600000.0
2008-08-04 03:34:00,212.42,212.44,212.42,212.43,21700000.0
2008-08-04 03:35:00,212.43,212.43,212.43,212.43,10100000.0
2008-08-04 03:36:00,212.43,212.43,212.43,212.43,8100000.0
2008-08-04 03:37:00,212.43,212.45,212.43,212.45,76700000.0
2008-08-04 03:38:00,212.44,212.44,212.435,212.44,21500000.0
2008-08-04 03:39:00,212.44,212.44,212.43,212.44,91600000.0
2008-08-04 03:40:00,212.44,212.44,212.42,212.42,65500000.0
2008-08-04 03:41:00,212.43,212.43,212.405,212.405,49400000.0
2008-08-04 03:42:00,212.4,212.405,212.4,212.405,7900000.0
2008-08-04 03:43:00,212.405,212.405,212.4,212.405,7800000.0
2008-08-04 03:44:00,212.4,212.4,212.4,212.4,33800000.0
2008-08-04 03:45:00,212.4,212.4,212.39,212.39,95300000.0
2008-08-04 03:46:00,212.39,212.41,212.39,212.41,71800000.0
2008-08-04 03:47:00,212.41,212.43,212.41,212.43,36500000.0
2008-08-04 03:48:00,212.43,212.43,212.43,212.43,24400000.0
2008-08-04 03:49:00,212.43,212.43,212.41,212.41,25200000.0
2008-08-04 03:50:00,212.41,212.415,212.4,212.4,28700000.0
2008-08-04 03:51:00,212.4,212.4,212.365,212.38,98200000.0
2008-08-04 03:52:00,212.38,212.41,212.37,212.41,289600000.0
2008-08-04 03:53:00,212.41,212.42,212.39,212.4,150300000.0
2008-08-04 03:54:00,212.4,212.4,212.325,212.35,308100000.0
2008-08-04 03:55:00,212.35,212.36,212.29,212.32,297800000.0
2008-08-04 03:56:00,212.33,212.34,212.33,212.33,64000000.0
2008-08-04 03:57:00,212.33,212.34,212.295,212.3,145200000.0
2008-08-04 03:58:00,212.305,212.32,212.26,212.31,194900000.0
2008-08-04 03:59:00,212.31,212.385,212.31,212.365,219900000.0
2008-08-04 04:00:00,212.365,212.37,212.345,212.35,51300000.0
2008-08-04 04:01:00,212.35,212.35,212.285,212.31,59000000.0
2008-08-04 04:02:00,212.3,212.335,212.28,212.335,66500000.0
2008-08-04 04:03:00,212.33,212.34,212.315,212.33,40500000.0
2008-08-04 04:04:00,212.33,212.33,212.305,212.305,68900000.0
2008-08-04 04:05:00,212.31,212.33,212.285,212.33,69200000.0
2008-08-04 04:06:00,212.33,212.33,212.27,212.28,47100000.0
2008-08-04 04:07:00,212.28,212.305,212.275,212.305,121500000.0
2008-08-04 04:08:00,212.31,212.34,212.29,212.295,133100000.0
2008-08-04 04:09:00,212.3,212.3,212.255,212.29,96000000.0
2008-08-04 04:10:00,212.3,212.31,212.29,212.31,17600000.0
2008-08-04 04:11:00,212.3,212.3,212.255,212.26,15200000.0
2008-08-04 04:12:00,212.26,212.29,212.245,212.29,182400000.0
2008-08-04 04:13:00,212.29,212.3,212.27,212.275,84600000.0
2008-08-04 04:14:00,212.28,212.28,212.24,212.26,43000000.0
2008-08-04 04:15:00,212.265,212.285,212.26,212.28,68700000.0
2008-08-04 04:16:00,212.28,212.28,212.27,212.28,50600000.0
2008-08-04 04:17:00,212.28,212.31,212.275,212.28,97500000.0
2008-08-04 04:18:00,212.28,212.305,212.28,212.3,46000000.0
2008-08-04 04:19:00,212.295,212.295,212.27,212.29,76900000.0
2008-08-04 04:20:00,212.305,212.31,212.295,212.31,4000000.0
2008-08-04 04:21:00,212.32,212.32,212.29,212.3,17800000.0
2008-08-04 04:22:00,212.3,212.3,212.25,212.27,58000000.0
2008-08-04 04:23:00,212.27,212.27,212.26,212.27,50300000.0
2008-08-04 04:24:00,212.28,212.29,212.27,212.29,92600000.0
2008-08-04 04:25:00,212.28,212.29,212.28,212.29,117300000.0
2008-08-04 04:26:00,212.305,212.305,212.245,212.25,1190400000.0
2008-08-04 04:27:00,212.25,212.3,212.24,212.3,46800000.0
2008-08-04 04:28:00,212.29,212.35,212.275,212.31,85000000.0
2008-08-04 04:29:00,212.335,212.42,212.305,212.4,117500000.0
2008-08-04 04:30:00,212.4,212.41,212.4,212.41,40700000.0
2008-08-04 04:31:00,212.41,212.41,212.39,212.39,10000000.0
2008-08-04 04:32:00,212.38,212.38,212.37,212.37,28900000.0
2008-08-04 04:33:00,212.37,212.39,212.37,212.38,47700000.0
2008-08-04 04:34:00,212.38,212.38,212.37,212.37,41700000.0
2008-08-04 04:35:00,212.37,212.4,212.37,212.4,37000000.0
2008-08-04 04:36:00,212.4,212.41,212.4,212.41,49300000.0
2008-08-04 04:37:00,212.41,212.41,212.4,212.4,23800000.0
2008-08-04 04:38:00,212.39,212.39,212.37,212.37,19400000.0
2008-08-04 04:39:00,212.36,212.36,212.36,212.36,19900000.0
2008-08-04 04:40:00,212.36,212.37,212.345,212.35,27600000.0
2008-08-04 04:41:00,212.36,212.36,212.36,212.36,7700000.0
2008-08-04 04:42:00,212.37,212.38,212.36,212.37,9000000.0
2008-08-04 04:43:00,212.37,212.37,212.335,212.37,5000000.0
2008-08-04 04:44:00,212.36,212.38,212.36,212.38,7700000.0
2008-08-04 04:45:00,212.37,212.37,212.37,212.37,2700000.0
2008-08-04 04:46:00,212.33,212.365,212.33,212.365,37400000.0
2008-08-04 04:47:00,212.37,212.38,212.37,212.37,10400000.0
2008-08-04 04:48:00,212.36,212.37,212.36,212.37,7700000.0
2008-08-04 04:49:00,212.36,212.38,212.36,212.38,10100000.0
2008-08-04 04:50:00,212.38,212.39,212.38,212.38,5000000.0
2008-08-04 04:51:00,212.39,212.39,212.38,212.38,5000000.0
2008-08-04 04:52:00,212.37,212.37,212.37,212.37,14500000.0
2008-08-04 04:53:00,212.38,212.39,212.38,212.39,15400000.0
2008-08-04 04:54:00,212.4,212.4,212.38,212.38,16400000.0
2008-08-04 04:55:00,212.38,212.39,212.37,212.37,12100000.0
2008-08-04 04:56:00,212.36,212.37,212.36,212.36,7000000.0
2008-08-04 04:57:00,212.36,212.37,212.35,212.37,11000000.0
2008-08-04 04:58:00,212.37,212.38,212.36,212.37,8000000.0
2008-08-04 04:59:00,212.37,212.39,212.36,212.38,16600000.0
2008-08-04 05:00:00,212.39,212.43,212.39,212.43,18200000.0
2008-08-04 05:01:00,212.44,212.44,212.41,212.43,28700000.0
2008-08-04 05:02:00,212.44,212.46,212.44,212.45,28800000.0
2008-08-04 05:03:00,212.45,212.46,212.44,212.455,33700000.0
2008-08-04 05:04:00,212.45,212.45,212.45,212.45,3700000.0
2008-08-04 05:05:00,212.439,212.452,212.438,212.439,39400000.0
2008-08-04 05:06:00,212.47,212.475,212.46,212.475,23500000.0
2008-08-04 05:07:00,212.48,212.52,212.48,212.52,100600000.0
2008-08-04 05:08:00,212.52,212.58,212.495,212.51,163800000.0
2008-08-04 05:09:00,212.51,212.51,212.5,212.5,40300000.0
2008-08-04 05:10:00,212.5,212.51,212.49,212.5,21800000.0
2008-08-04 05:11:00,212.49,212.51,212.49,212.5,18500000.0
2008-08-04 05:12:00,212.49,212.53,212.49,212.52,69700000.0
2008-08-04 05:13:00,212.51,212.51,212.51,212.51,17000000.0
2008-08-04 05:14:00,212.51,212.51,212.51,212.51,15500000.0
2008-08-04 05:15:00,212.51,212.57,212.51,212.56,224100000.0
2008-08-04 05:16:00,212.575,212.6,212.54,212.57,328200000.0
2008-08-04 05:17:00,212.57,212.645,212.57,212.645,194000000.0
2008-08-04 05:18:00,212.64,212.715,212.625,212.7,244000000.0
2008-08-04 05:19:00,212.71,212.71,212.675,212.695,114800000.0
2008-08-04 05:20:00,212.695,212.695,212.64,212.65,98200000.0
2008-08-04 05:21:00,212.665,212.665,212.57,212.585,173300000.0
2008-08-04 05:22:00,212.595,212.605,212.57,212.605,157800000.0
2008-08-04 05:23:00,212.6,212.635,212.58,212.635,60600000.0
2008-08-04 05:24:00,212.64,212.64,212.6,212.62,98800000.0
2008-08-04 05:25:00,212.62,212.65,212.61,212.65,86800000.0
2008-08-04 05:26:00,212.65,212.65,212.615,212.63,130100000.0
2008-08-04 05:27:00,212.63,212.63,212.605,212.61,59900000.0
2008-08-04 05:28:00,212.61,212.61,212.6,212.61,16100000.0
2008-08-04 05:29:00,212.6,212.62,212.6,212.61,241100000.0
2008-08-04 05:30:00,212.61,212.625,212.61,212.61,56300000.0
2008-08-04 05:31:00,212.61,212.65,212.61,212.64,102900000.0
2008-08-04 05:32:00,212.64,212.665,212.64,212.665,61400000.0
2008-08-04 05:33:00,212.67,212.68,212.66,212.68,23300000.0
2008-08-04 05:34:00,212.68,212.69,212.67,212.67,63300000.0
2008-08-04 05:35:00,212.68,212.69,212.67,212.67,62500000.0
2008-08-04 05:36:00,212.685,212.69,212.615,212.615,148000000.0
2008-08-04 05:37:00,212.615,212.65,212.615,212.65,240500000.0
2008-08-04 05:38:00,212.65,212.66,212.64,212.65,72600000.0
2008-08-04 05:39:00,212.64,212.64,212.64,212.64,8100000.0
2008-08-04 05:40:00,212.66,212.67,212.66,212.66,10700000.0
2008-08-04 05:41:00,212.65,212.69,212.65,212.69,148300000.0
2008-08-04 05:42:00,212.69,212.69,212.68,212.68,31400000.0
2008-08-04 05:43:00,212.67,212.68,212.67,212.67,78600000.0
2008-08-04 05:44:00,212.68,212.7,212.68,212.69,59200000.0
2008-08-04 05:45:00,212.69,212.75,212.69,212.73,102800000.0
2008-08-04 05:46:00,212.73,212.79,212.725,212.74,374100000.0
2008-08-04 05:47:00,212.73,212.74,212.71,212.72,75500000.0
2008-08-04 05:48:00,212.72,212.725,212.7,212.725,68100000.0
2008-08-04 05:49:00,212.72,212.77,212.71,212.75,252300000.0
2008-08-04 05:50:00,212.75,212.77,212.73,212.73,175900000.0
2008-08-04 05:51:00,212.73,212.73,212.7,212.7,80900000.0
2008-08-04 05:52:00,212.695,212.705,212.67,212.67,242900000.0
2008-08-04 05:53:00,212.67,212.67,212.66,212.66,50400000.0
2008-08-04 05:54:00,212.66,212.66,212.645,212.645,42000000.0
2008-08-04 05:55:00,212.645,212.645,212.625,212.63,189500000.0
2008-08-04 05:56:00,212.63,212.63,212.61,212.63,124700000.0
2008-08-04 05:57:00,212.625,212.63,212.61,212.62,69100000.0
2008-08-04 05:58:00,212.63,212.63,212.61,212.63,111000000.0
2008-08-04 05:59:00,212.625,212.65,212.615,212.65,27500000.0
2008-08-04 06:00:00,212.665,212.69,212.65,212.67,74600000.0
2008-08-04 06:01:00,212.67,212.67,212.645,212.66,88900000.0
2008-08-04 06:02:00,212.66,212.66,212.645,212.655,31400000.0
2008-08-04 06:03:00,212.66,212.68,212.66,212.67,47900000.0
2008-08-04 06:04:00,212.67,212.67,212.66,212.66,7900000.0
2008-08-04 06:05:00,212.66,212.66,212.645,212.65,24300000.0
2008-08-04 06:06:00,212.65,212.66,212.63,212.65,69700000.0
2008-08-04 06:07:00,212.65,212.68,212.64,212.68,134200000.0
2008-08-04 06:08:00,212.68,212.71,212.68,212.69,155700000.0
2008-08-04 06:09:00,212.69,212.69,212.69,212.69,13800000.0
2008-08-04 06:10:00,212.69,212.69,212.66,212.66,97200000.0
2008-08-04 06:11:00,212.66,212.67,212.66,212.66,85800000.0
2008-08-04 06:12:00,212.65,212.665,212.65,212.66,31600000.0
2008-08-04 06:13:00,212.66,212.67,212.61,212.61,132800000.0
2008-08-04 06:14:00,212.61,212.65,212.59,212.615,113000000.0
2008-08-04 06:15:00,212.62,212.63,212.62,212.63,19400000.0
2008-08-04 06:16:00,212.62,212.63,212.595,212.62,65600000.0
2008-08-04 06:17:00,212.62,212.62,212.59,212.59,67900000.0
2008-08-04 06:18:00,212.59,212.6,212.59,212.59,19700000.0
2008-08-04 06:19:00,212.59,212.615,212.59,212.605,34100000.0
2008-08-04 06:20:00,212.6,212.64,212.6,212.615,94500000.0
2008-08-04 06:21:00,212.62,212.64,212.595,212.64,95600000.0
2008-08-04 06:22:00,212.64,212.66,212.62,212.62,83700000.0
2008-08-04 06:23:00,212.63,212.645,212.63,212.645,12500000.0
2008-08-04 06:24:00,212.64,212.65,212.64,212.65,18300000.0
2008-08-04 06:25:00,212.65,212.68,212.65,212.68,61600000.0
2008-08-04 06:26:00,212.68,212.685,212.68,212.68,61300000.0
2008-08-04 06:27:00,212.68,212.68,212.66,212.67,125500000.0
2008-08-04 06:28:00,212.67,212.69,212.66,212.68,151900000.0
2008-08-04 06:29:00,212.68,212.69,212.67,212.685,44700000.0
2008-08-04 06:30:00,212.68,212.75,212.68,212.75,127300000.0
2008-08-04 06:31:00,212.75,212.75,212.72,212.73,183600000.0
2008-08-04 06:32:00,212.73,212.77,212.73,212.75,242100000.0
2008-08-04 06:33:00,212.75,212.755,212.75,212.75,24700000.0
2008-08-04 06:34:00,212.75,212.75,212.73,212.75,86600000.0
2008-08-04 06:35:00,212.75,212.765,212.75,212.765,15500000.0
2008-08-04 06:36:00,212.77,212.77,212.735,212.74,34500000.0
2008-08-04 06:37:00,212.74,212.78,212.685,212.775,123800000.0
2008-08-04 06:38:00,212.78,212.8,212.77,212.8,22600000.0
2008-08-04 06:39:00,212.8,212.865,212.795,212.83,118300000.0
2008-08-04 06:40:00,212.83,212.83,212.73,212.745,197800000.0
2008-08-04 06:41:00,212.75,212.8,212.75,212.8,38100000.0
2008-08-04 06:42:00,212.81,212.85,212.81,212.85,43100000.0
2008-08-04 06:43:00,212.85,212.87,212.83,212.84,121400000.0
2008-08-04 06:44:00,212.84,212.84,212.84,212.84,6400000.0
2008-08-04 06:45:00,212.84,212.84,212.81,212.81,26600000.0
2008-08-04 06:46:00,212.81,212.83,212.77,212.79,243200000.0
2008-08-04 06:47:00,212.78,212.82,212.78,212.82,59000000.0
2008-08-04 06:48:00,212.81,212.82,212.8,212.8,22900000.0
2008-08-04 06:49:00,212.8,212.82,212.79,212.79,96400000.0
2008-08-04 06:50:00,212.79,212.79,212.76,212.76,159500000.0
2008-08-04 06:51:00,212.76,212.77,212.74,212.77,74200000.0
2008-08-04 06:52:00,212.77,212.77,212.76,212.76,13900000.0
2008-08-04 06:53:00,212.77,212.77,212.73,212.76,102800000.0
2008-08-04 06:54:00,212.75,212.76,212.73,212.73,61300000.0
2008-08-04 06:55:00,212.735,212.77,212.735,212.77,85400000.0
2008-08-04 06:56:00,212.77,212.78,212.71,212.725,146500000.0
2008-08-04 06:57:00,212.725,212.725,212.68,212.68,134900000.0
2008-08-04 06:58:00,212.68,212.7,212.665,212.69,171100000.0
2008-08-04 06:59:00,212.69,212.72,212.69,212.72,72800000.0
2008-08-04 07:00:00,212.72,212.75,212.715,212.72,182100000.0
2008-08-04 07:01:00,212.73,212.76,212.72,212.74,103700000.0
2008-08-04 07:02:00,212.74,212.75,212.705,212.705,68700000.0
2008-08-04 07:03:00,212.71,212.72,212.695,212.71,62100000.0
2008-08-04 07:04:00,212.71,212.735,212.695,212.72,59400000.0
2008-08-04 07:05:00,212.72,212.74,212.705,212.73,69000000.0
2008-08-04 07:06:00,212.73,212.76,212.73,212.76,65300000.0
2008-08-04 07:07:00,212.76,212.76,212.73,212.75,117700000.0
2008-08-04 07:08:00,212.76,212.76,212.745,212.745,20200000.0
2008-08-04 07:09:00,212.745,212.775,212.73,212.775,101300000.0
2008-08-04 07:10:00,212.78,212.78,212.72,212.72,27000000.0
2008-08-04 07:11:00,212.72,212.75,212.72,212.75,38400000.0
2008-08-04 07:12:00,212.75,212.78,212.74,212.77,90700000.0
2008-08-04 07:13:00,212.765,212.77,212.76,212.76,25900000.0
2008-08-04 07:14:00,212.76,212.78,212.745,212.76,42400000.0
2008-08-04 07:15:00,212.76,212.78,212.76,212.78,19200000.0
2008-08-04 07:16:00,212.78,212.78,212.75,212.76,60300000.0
2008-08-04 07:17:00,212.745,212.76,212.7,212.7,103900000.0
2008-08-04 07:18:00,212.705,212.74,212.7,212.7,72600000.0
2008-08-04 07:19:00,212.715,212.72,212.7,212.7,80900000.0
2008-08-04 07:20:00,212.705,212.72,212.68,212.68,50200000.0
2008-08-04 07:21:00,212.68,212.68,212.655,212.68,65300000.0
2008-08-04 07:22:00,212.69,212.71,212.68,212.71,50000000.0
2008-08-04 07:23:00,212.71,212.73,212.705,212.705,11800000.0
2008-08-04 07:24:00,212.71,212.73,212.69,212.7,80900000.0
2008-08-04 07:25:00,212.71,212.71,212.69,212.71,53500000.0
2008-08-04 07:26:00,212.71,212.74,212.71,212.73,146500000.0
2008-08-04 07:27:00,212.73,212.74,212.685,212.685,180600000.0
2008-08-04 07:28:00,212.695,212.72,212.685,212.705,136400000.0
2008-08-04 07:29:00,212.71,212.72,212.695,212.7,27000000.0
2008-08-04 07:30:00,212.685,212.69,212.675,212.69,71800000.0
2008-08-04 07:31:00,212.69,212.7,212.675,212.7,106300000.0
2008-08-04 07:32:00,212.685,212.69,212.655,212.67,94700000.0
2008-08-04 07:33:00,212.67,212.685,212.65,212.655,114500000.0
2008-08-04 07:34:00,212.662,212.668,212.587,212.655,379000000.0
2008-08-04 07:35:00,212.66,212.66,212.63,212.64,48600000.0
2008-08-04 07:36:00,212.64,212.64,212.585,212.585,98500000.0
2008-08-04 07:37:00,212.6,212.6,212.565,212.595,95400000.0
2008-08-04 07:38:00,212.6,212.61,212.57,212.58,149400000.0
2008-08-04 07:39:00,212.585,212.61,212.58,212.61,167100000.0
2008-08-04 07:40:00,212.61,212.61,212.52,212.52,293900000.0
2008-08-04 07:41:00,212.52,212.54,212.515,212.52,64500000.0
2008-08-04 07:42:00,212.52,212.535,212.51,212.535,62100000.0
2008-08-04 07:43:00,212.53,212.55,212.52,212.54,71300000.0
2008-08-04 07:44:00,212.515,212.56,212.515,212.525,106800000.0
2008-08-04 07:45:00,212.53,212.61,212.52,212.585,86400000.0
2008-08-04 07:46:00,212.585,212.605,212.585,212.59,21900000.0
2008-08-04 07:47:00,212.565,212.585,212.565,212.585,13800000.0
2008-08-04 07:48:00,212.59,212.59,212.57,212.59,21300000.0
2008-08-04 07:49:00,212.59,212.59,212.58,212.58,28300000.0
2008-08-04 07:50:00,212.58,212.58,212.54,212.56,77600000.0
2008-08-04 07:51:00,212.56,212.61,212.55,212.605,67700000.0
2008-08-04 07:52:00,212.605,212.62,212.6,212.6,40700000.0
2008-08-04 07:53:00,212.6,212.62,212.56,212.57,78600000.0
2008-08-04 07:54:00,212.58,212.58,212.54,212.55,46500000.0
2008-08-04 07:55:00,212.55,212.6,212.545,212.55,88600000.0
2008-08-04 07:56:00,212.55,212.56,212.47,212.49,94700000.0
2008-08-04 07:57:00,212.49,212.49,212.45,212.46,90200000.0
2008-08-04 07:58:00,212.47,212.47,212.46,212.46,9400000.0
2008-08-04 07:59:00,212.46,212.525,212.46,212.5,137700000.0
2008-08-04 08:00:00,212.515,212.53,212.475,212.51,198800000.0
2008-08-04 08:01:00,212.5,212.54,212.5,212.53,69500000.0
2008-08-04 08:02:00,212.52,212.53,212.52,212.53,5800000.0
2008-08-04 08:03:00,212.53,212.55,212.52,212.54,34000000.0
2008-08-04 08:04:00,212.54,212.55,212.525,212.55,85500000.0
2008-08-04 08:05:00,212.54,212.55,212.51,212.51,75400000.0
2008-08-04 08:06:00,212.505,212.505,212.43,212.435,118400000.0
2008-08-04 08:07:00,212.43,212.43,212.3,212.32,149100000.0
2008-08-04 08:08:00,212.32,212.32,212.215,212.23,269800000.0
2008-08-04 08:09:00,212.24,212.245,212.17,212.21,162000000.0
2008-08-04 08:10:00,212.21,212.28,212.2,212.27,111300000.0
2008-08-04 08:11:00,212.28,212.28,212.23,212.25,26200000.0
2008-08-04 08:12:00,212.26,212.26,212.22,212.23,85700000.0
2008-08-04 08:13:00,212.23,212.24,212.2,212.21,71000000.0
2008-08-04 08:14:00,212.21,212.26,212.2,212.21,171800000.0
2008-08-04 08:15:00,212.225,212.33,212.205,212.33,171500000.0
2008-08-04 08:16:00,212.33,212.34,212.33,212.34,32200000.0
2008-08-04 08:17:00,212.34,212.34,212.27,212.27,65600000.0
2008-08-04 08:18:00,212.28,212.3,212.28,212.29,45100000.0
2008-08-04 08:19:00,212.3,212.32,212.29,212.305,59800000.0
2008-08-04 08:20:00,212.32,212.32,212.295,212.3,19500000.0
2008-08-04 08:21:00,212.31,212.33,212.3,212.32,84200000.0
2008-08-04 08:22:00,212.32,212.35,212.295,212.3,121200000.0
2008-08-04 08:23:00,212.3,212.315,212.26,212.295,208400000.0
2008-08-04 08:24:00,212.29,212.31,212.28,212.3,196500000.0
2008-08-04 08:25:00,212.29,212.32,212.26,212.31,112200000.0
2008-08-04 08:26:00,212.31,212.335,212.29,212.31,103500000.0
2008-08-04 08:27:00,212.32,212.37,212.315,212.34,135100000.0
2008-08-04 08:28:00,212.34,212.36,212.325,212.33,103100000.0
2008-08-04 08:29:00,212.34,212.36,212.32,212.35,117800000.0
2008-08-04 08:30:00,212.34,212.36,212.295,212.315,103900000.0
2008-08-04 08:31:00,212.315,212.36,212.29,212.335,214800000.0
2008-08-04 08:32:00,212.33,212.33,212.305,212.32,113700000.0
2008-08-04 08:33:00,212.33,212.33,212.295,212.32,166800000.0
2008-08-04 08:34:00,212.32,212.32,212.29,212.305,166500000.0
2008-08-04 08:35:00,212.31,212.32,212.3,212.31,93100000.0
2008-08-04 08:36:00,212.3,212.31,212.28,212.3,102100000.0
2008-08-04 08:37:00,212.275,212.3,212.22,212.24,229900000.0
2008-08-04 08:38:00,212.24,212.28,212.23,212.27,79300000.0
2008-08-04 08:39:00,212.28,212.32,212.25,212.25,100100000.0
2008-08-04 08:40:00,212.25,212.25,212.21,212.24,151200000.0
2008-08-04 08:41:00,212.24,212.26,212.23,212.24,172600000.0
2008-08-04 08:42:00,212.225,212.24,212.205,212.21,100500000.0
2008-08-04 08:43:00,212.21,212.215,212.195,212.21,72900000.0
2008-08-04 08:44:00,212.205,212.23,212.165,212.19,132200000.0
2008-08-04 08:45:00,212.18,212.19,212.165,212.165,88300000.0
2008-08-04 08:46:00,212.17,212.19,212.145,212.17,177900000.0
2008-08-04 08:47:00,212.17,212.22,212.165,212.2,144800000.0
2008-08-04 08:48:00,212.2,212.24,212.2,212.23,140100000.0
2008-08-04 08:49:00,212.235,212.245,212.205,212.23,74800000.0
2008-08-04 08:50:00,212.22,212.235,212.19,212.21,152000000.0
2008-08-04 08:51:00,212.205,212.25,212.205,212.23,104100000.0
2008-08-04 08:52:00,212.225,212.24,212.165,212.21,148300000.0
2008-08-04 08:53:00,212.205,212.23,212.185,212.22,148200000.0
2008-08-04 08:54:00,212.21,212.235,212.195,212.215,119200000.0
2008-08-04 08:55:00,212.215,212.245,212.21,212.21,196400000.0
2008-08-04 08:56:00,212.21,212.235,212.19,212.19,136100000.0
2008-08-04 08:57:00,212.185,212.2,212.16,212.16,100600000.0
2008-08-04 08:58:00,212.18,212.22,212.165,212.22,121300000.0
2008-08-04 08:59:00,212.22,212.33,212.22,212.33,121800000.0
2008-08-04 09:00:00,212.33,212.38,212.305,212.32,167600000.0
2008-08-04 09:01:00,212.31,212.32,212.3,212.32,78100000.0
2008-08-04 09:02:00,212.32,212.32,212.3,212.3,31400000.0
2008-08-04 09:03:00,212.29,212.3,212.265,212.29,177000000.0
2008-08-04 09:04:00,212.3,212.31,212.28,212.3,72000000.0
2008-08-04 09:05:00,212.3,212.32,212.3,212.31,38000000.0
2008-08-04 09:06:00,212.31,212.32,212.275,212.275,61800000.0
2008-08-04 09:07:00,212.28,212.28,212.25,212.27,79000000.0
2008-08-04 09:08:00,212.265,212.29,212.255,212.28,98900000.0
2008-08-04 09:09:00,212.28,212.295,212.25,212.25,95200000.0
2008-08-04 09:10:00,212.25,212.26,212.24,212.24,100600000.0
2008-08-04 09:11:00,212.245,212.285,212.245,212.27,19300000.0
2008-08-04 09:12:00,212.27,212.32,212.25,212.25,235900000.0
2008-08-04 09:13:00,212.25,212.32,212.25,212.3,148200000.0
2008-08-04 09:14:00,212.3,212.31,212.255,212.3,276600000.0
2008-08-04 09:15:00,212.29,212.34,212.29,212.34,144500000.0
2008-08-04 09:16:00,212.335,212.38,212.32,212.355,263600000.0
2008-08-04 09:17:00,212.36,212.375,212.34,212.35,195200000.0
2008-08-04 09:18:00,212.35,212.48,212.345,212.455,470100000.0
2008-08-04 09:19:00,212.465,212.5,212.45,212.48,268900000.0
2008-08-04 09:20:00,212.47,212.47,212.415,212.435,174600000.0
2008-08-04 09:21:00,212.435,212.45,212.37,212.375,226500000.0
2008-08-04 09:22:00,212.39,212.405,212.365,212.365,108600000.0
2008-08-04 09:23:00,212.365,212.38,212.35,212.38,94600000.0
2008-08-04 09:24:00,212.395,212.435,212.38,212.42,80700000.0
2008-08-04 09:25:00,212.41,212.41,212.38,212.38,61000000.0
2008-08-04 09:26:00,212.38,212.42,212.375,212.4,121100000.0
2008-08-04 09:27:00,212.385,212.42,212.38,212.4,64300000.0
2008-08-04 09:28:00,212.4,212.42,212.395,212.405,91600000.0
2008-08-04 09:29:00,212.41,212.46,212.405,212.46,92700000.0
2008-08-04 09:30:00,212.47,212.595,212.47,212.57,226600000.0
2008-08-04 09:31:00,212.56,212.58,212.54,212.57,159500000.0
2008-08-04 09:32:00,212.575,212.595,212.56,212.59,159800000.0
2008-08-04 09:33:00,212.58,212.58,212.47,212.47,225700000.0
2008-08-04 09:34:00,212.47,212.49,212.44,212.44,112500000.0
2008-08-04 09:35:00,212.435,212.445,212.42,212.425,77100000.0
2008-08-04 09:36:00,212.425,212.46,212.425,212.45,140300000.0
2008-08-04 09:37:00,212.45,212.48,212.435,212.45,162300000.0
2008-08-04 09:38:00,212.45,212.46,212.44,212.445,88900000.0
2008-08-04 09:39:00,212.46,212.48,212.42,212.42,114300000.0
2008-08-04 09:40:00,212.42,212.45,212.405,212.44,114100000.0
2008-08-04 09:41:00,212.43,212.45,212.42,212.44,59400000.0
2008-08-04 09:42:00,212.465,212.47,212.42,212.46,88300000.0
2008-08-04 09:43:00,212.46,212.475,212.435,212.46,144200000.0
2008-08-04 09:44:00,212.46,212.46,212.435,212.445,56800000.0
2008-08-04 09:45:00,212.445,212.46,212.415,212.46,191400000.0
2008-08-04 09:46:00,212.46,212.46,212.375,212.41,137600000.0
2008-08-04 09:47:00,212.4,212.41,212.34,212.34,162900000.0
2008-08-04 09:48:00,212.35,212.35,212.305,212.32,199500000.0
2008-08-04 09:49:00,212.32,212.36,212.31,212.31,137500000.0
2008-08-04 09:50:00,212.315,212.33,212.31,212.32,75900000.0
2008-08-04 09:51:00,212.32,212.325,212.255,212.255,126800000.0
2008-08-04 09:52:00,212.26,212.285,212.245,212.27,233400000.0
2008-08-04 09:53:00,212.27,212.32,212.22,212.245,257600000.0
2008-08-04 09:54:00,212.25,212.255,212.18,212.195,232200000.0
2008-08-04 09:55:00,212.2,212.205,212.165,212.185,211600000.0
2008-08-04 09:56:00,212.185,212.22,212.16,212.19,185800000.0
2008-08-04 09:57:00,212.2,212.21,212.17,212.2,77100000.0
2008-08-04 09:58:00,212.2,212.25,212.2,212.25,74600000.0
2008-08-04 09:59:00,212.24,212.26,212.23,212.23,62500000.0
2008-08-04 10:00:00,212.225,212.3,212.225,212.3,168000000.0
2008-08-04 10:01:00,212.3,212.31,212.265,212.3,175900000.0
2008-08-04 10:02:00,212.31,212.31,212.26,212.26,68500000.0
2008-08-04 10:03:00,212.275,212.3,212.265,212.29,80100000.0
2008-08-04 10:04:00,212.29,212.33,212.29,212.31,114100000.0
2008-08-04 10:05:00,212.315,212.32,212.29,212.29,99100000.0
2008-08-04 10:06:00,212.295,212.33,212.285,212.32,73400000.0
2008-08-04 10:07:00,212.32,212.335,212.29,212.32,117600000.0
2008-08-04 10:08:00,212.32,212.37,212.3,212.35,194900000.0
2008-08-04 10:09:00,212.34,212.34,212.27,212.31,248800000.0
2008-08-04 10:10:00,212.325,212.355,212.295,212.34,153900000.0
2008-08-04 10:11:00,212.33,212.42,212.305,212.42,145700000.0
2008-08-04 10:12:00,212.42,212.42,212.38,212.38,119700000.0
2008-08-04 10:13:00,212.38,212.445,212.36,212.445,161100000.0
2008-08-04 10:14:00,212.445,212.46,212.4,212.42,213400000.0
2008-08-04 10:15:00,212.43,212.43,212.375,212.375,244200000.0
2008-08-04 10:16:00,212.38,212.425,212.37,212.41,184300000.0
2008-08-04 10:17:00,212.42,212.51,212.41,212.465,226800000.0
2008-08-04 10:18:00,212.475,212.5,212.47,212.47,207000000.0
2008-08-04 10:19:00,212.485,212.56,212.48,212.51,239600000.0
2008-08-04 10:20:00,212.51,212.51,212.48,212.51,62300000.0
2008-08-04 10:21:00,212.51,212.55,212.485,212.535,186800000.0
2008-08-04 10:22:00,212.535,212.57,212.51,212.54,142500000.0
2008-08-04 10:23:00,212.55,212.55,212.49,212.5,92500000.0
2008-08-04 10:24:00,212.49,212.52,212.49,212.52,89000000.0
2008-08-04 10:25:00,212.51,212.52,212.48,212.49,103400000.0
2008-08-04 10:26:00,212.5,212.515,212.485,212.5,82700000.0
2008-08-04 10:27:00,212.51,212.52,212.5,212.5,34800000.0
2008-08-04 10:28:00,212.51,212.53,212.5,212.53,50700000.0
2008-08-04 10:29:00,212.53,212.54,212.51,212.54,60800000.0
2008-08-04 10:30:00,212.54,212.66,212.505,212.61,277400000.0
2008-08-04 10:31:00,212.61,212.625,212.545,212.605,185100000.0
2008-08-04 10:32:00,212.605,212.66,212.585,212.645,240300000.0
2008-08-04 10:33:00,212.65,212.66,212.565,212.58,257400000.0
2008-08-04 10:34:00,212.58,212.605,212.57,212.57,133200000.0
2008-08-04 10:35:00,212.575,212.585,212.56,212.58,82500000.0
2008-08-04 10:36:00,212.575,212.62,212.565,212.595,120000000.0
2008-08-04 10:37:00,212.59,212.64,212.585,212.63,126400000.0
2008-08-04 10:38:00,212.63,212.66,212.615,212.64,159600000.0
2008-08-04 10:39:00,212.64,212.64,212.62,212.64,141753125.0
2008-08-04 10:40:00,212.645,212.69,212.64,212.66,212000000.0
2008-08-04 10:41:00,212.66,212.67,212.63,212.64,111900000.0
2008-08-04 10:42:00,212.63,212.67,212.63,212.67,86700000.0
2008-08-04 10:43:00,212.66,212.69,212.645,212.66,159468750.0
2008-08-04 10:44:00,212.67,212.67,212.61,212.61,120353125.0
2008-08-04 10:45:00,212.625,212.64,212.61,212.63,111700000.0
2008-08-04 10:46:00,212.64,212.645,212.615,212.64,163200000.0
2008-08-04 10:47:00,212.64,212.65,212.62,212.62,68300000.0
2008-08-04 10:48:00,212.635,212.66,212.62,212.64,97500000.0
2008-08-04 10:49:00,212.63,212.64,212.59,212.6,55784375.0
2008-08-04 10:50:00,212.61,212.62,212.59,212.59,74300000.0
2008-08-04 10:51:00,212.59,212.6,212.535,212.59,212800000.0
2008-08-04 10:52:00,212.605,212.66,212.595,212.66,302700000.0
2008-08-04 10:53:00,212.66,212.7,212.65,212.67,204300000.0
2008-08-04 10:54:00,212.66,212.715,212.65,212.715,147200000.0
2008-08-04 10:55:00,212.71,212.775,212.68,212.76,302600000.0
2008-08-04 10:56:00,212.76,212.81,212.74,212.785,323000000.0
2008-08-04 10:57:00,212.785,212.815,212.75,212.76,244800000.0
2008-08-04 10:58:00,212.755,212.755,212.71,212.71,65000000.0
2008-08-04 10:59:00,212.72,212.75,212.7,212.75,108800000.0
2008-08-04 11:00:00,212.74,212.76,212.72,212.72,115100000.0
2008-08-04 11:01:00,212.72,212.72,212.69,212.715,103300000.0
2008-08-04 11:02:00,212.71,212.73,212.67,212.68,155600000.0
2008-08-04 11:03:00,212.68,212.72,212.58,212.59,321900000.0
2008-08-04 11:04:00,212.6,212.64,212.59,212.61,177300000.0
2008-08-04 11:05:00,212.61,212.61,212.58,212.61,177100000.0
2008-08-04 11:06:00,212.62,212.62,212.61,212.62,36400000.0
2008-08-04 11:07:00,212.63,212.66,212.615,212.65,121100000.0
2008-08-04 11:08:00,212.66,212.67,212.59,212.6,107100000.0
2008-08-04 11:09:00,212.61,212.65,212.58,212.62,307700000.0
2008-08-04 11:10:00,212.605,212.62,212.595,212.615,172200000.0
2008-08-04 11:11:00,212.61,212.66,212.61,212.625,165600000.0
2008-08-04 11:12:00,212.62,212.62,212.545,212.56,172600000.0
2008-08-04 11:13:00,212.56,212.58,212.55,212.56,121100000.0
2008-08-04 11:14:00,212.56,212.57,212.505,212.51,125800000.0
2008-08-04 11:15:00,212.51,212.535,212.47,212.47,172400000.0
2008-08-04 11:16:00,212.48,212.505,212.48,212.485,127700000.0
2008-08-04 11:17:00,212.485,212.54,212.475,212.54,182100000.0
2008-08-04 11:18:00,212.52,212.54,212.5,212.53,125900000.0
2008-08-04 11:19:00,212.525,212.565,212.52,212.55,191400000.0
2008-08-04 11:20:00,212.56,212.57,212.51,212.53,186200000.0
2008-08-04 11:21:00,212.53,212.62,212.53,212.62,137700000.0
2008-08-04 11:22:00,212.62,212.675,212.62,212.63,182600000.0
2008-08-04 11:23:00,212.64,212.68,212.625,212.66,98500000.0
2008-08-04 11:24:00,212.66,212.67,212.64,212.67,79700000.0
2008-08-04 11:25:00,212.66,212.66,212.61,212.61,79800000.0
2008-08-04 11:26:00,212.595,212.64,212.575,212.64,56500000.0
2008-08-04 11:27:00,212.64,212.65,212.605,212.61,61100000.0
2008-08-04 11:28:00,212.62,212.69,212.62,212.68,94900000.0
2008-08-04 11:29:00,212.68,212.68,212.64,212.64,60600000.0
2008-08-04 11:30:00,212.65,212.7,212.63,212.69,67700000.0
2008-08-04 11:31:00,212.7,212.75,212.67,212.75,147100000.0
2008-08-04 11:32:00,212.75,212.75,212.655,212.665,85600000.0
2008-08-04 11:33:00,212.665,212.67,212.64,212.66,83500000.0
2008-08-04 11:34:00,212.67,212.67,212.64,212.66,138500000.0
2008-08-04 11:35:00,212.65,212.66,212.62,212.65,119500000.0
2008-08-04 11:36:00,212.65,212.65,212.605,212.61,162000000.0
2008-08-04 11:37:00,212.61,212.68,212.58,212.67,172300000.0
2008-08-04 11:38:00,212.645,212.715,212.635,212.66,199200000.0
2008-08-04 11:39:00,212.66,212.68,212.575,212.63,209900000.0
2008-08-04 11:40:00,212.62,212.67,212.59,212.67,184500000.0
2008-08-04 11:41:00,212.66,212.7,212.65,212.7,190900000.0
2008-08-04 11:42:00,212.7,212.71,212.69,212.71,93300000.0
2008-08-04 11:43:00,212.72,212.72,212.635,212.69,189900000.0
2008-08-04 11:44:00,212.69,212.695,212.61,212.62,199100000.0
2008-08-04 11:45:00,212.61,212.61,212.58,212.58,155600000.0
2008-08-04 11:46:00,212.58,212.59,212.52,212.575,289100000.0
2008-08-04 11:47:00,212.57,212.61,212.565,212.61,213800000.0
2008-08-04 11:48:00,212.61,212.62,212.585,212.59,98000000.0
2008-08-04 11:49:00,212.59,212.61,212.54,212.57,117400000.0
2008-08-04 11:50:00,212.57,212.62,212.57,212.62,235500000.0
2008-08-04 11:51:00,212.605,212.62,212.5,212.51,299200000.0
2008-08-04 11:52:00,212.52,212.59,212.515,212.56,244700000.0
2008-08-04 11:53:00,212.56,212.59,212.54,212.565,101800000.0
2008-08-04 11:54:00,212.58,212.59,212.51,212.58,147200000.0
2008-08-04 11:55:00,212.55,212.62,212.55,212.585,65500000.0
2008-08-04 11:56:00,212.59,212.59,212.495,212.495,168300000.0
2008-08-04 11:57:00,212.505,212.63,212.495,212.63,180500000.0
2008-08-04 11:58:00,212.635,212.645,212.61,212.635,89000000.0
2008-08-04 11:59:00,212.635,212.68,212.61,212.655,206600000.0
2008-08-04 12:00:00,212.655,212.68,212.63,212.67,173000000.0
2008-08-04 12:01:00,212.67,212.685,212.635,212.665,154500000.0
2008-08-04 12:02:00,212.66,212.665,212.605,212.64,166300000.0
2008-08-04 12:03:00,212.645,212.685,212.62,212.63,160000000.0
2008-08-04 12:04:00,212.64,212.69,212.63,212.68,113800000.0
2008-08-04 12:05:00,212.68,212.69,212.665,212.68,56200000.0
2008-08-04 12:06:00,212.67,212.67,212.635,212.66,170000000.0
2008-08-04 12:07:00,212.66,212.68,212.61,212.64,147300000.0
2008-08-04 12:08:00,212.64,212.66,212.615,212.62,141100000.0
2008-08-04 12:09:00,212.63,212.63,212.49,212.49,252700000.0
2008-08-04 12:10:00,212.49,212.52,212.475,212.505,180800000.0
2008-08-04 12:11:00,212.505,212.52,212.455,212.465,200900000.0
2008-08-04 12:12:00,212.46,212.49,212.42,212.42,118400000.0
2008-08-04 12:13:00,212.425,212.53,212.425,212.53,195300000.0
2008-08-04 12:14:00,212.53,212.56,212.485,212.56,137700000.0
2008-08-04 12:15:00,212.55,212.555,212.53,212.54,139600000.0
2008-08-04 12:16:00,212.53,212.53,212.5,212.505,74800000.0
2008-08-04 12:17:00,212.515,212.565,212.515,212.53,152400000.0
2008-08-04 12:18:00,212.53,212.55,212.51,212.525,115700000.0
2008-08-04 12:19:00,212.51,212.515,212.495,212.51,45900000.0
2008-08-04 12:20:00,212.5,212.55,212.5,212.54,108300000.0
2008-08-04 12:21:00,212.54,212.55,212.505,212.53,122100000.0
2008-08-04 12:22:00,212.53,212.57,212.53,212.535,67100000.0
2008-08-04 12:23:00,212.54,212.56,212.525,212.54,169400000.0
2008-08-04 12:24:00,212.54,212.57,212.53,212.55,159100000.0
2008-08-04 12:25:00,212.55,212.62,212.55,212.6,238800000.0
2008-08-04 12:26:00,212.6,212.62,212.59,212.62,100300000.0
2008-08-04 12:27:00,212.625,212.63,212.59,212.605,84600000.0
2008-08-04 12:28:00,212.605,212.67,212.605,212.66,98900000.0
2008-08-04 12:29:00,212.67,212.68,212.655,212.68,138300000.0
2008-08-04 12:30:00,212.68,212.76,212.68,212.72,178300000.0
2008-08-04 12:31:00,212.72,212.74,212.72,212.725,72900000.0
2008-08-04 12:32:00,212.725,212.81,212.725,212.755,293700000.0
2008-08-04 12:33:00,212.755,212.76,212.725,212.745,171000000.0
2008-08-04 12:34:00,212.75,212.77,212.73,212.73,173500000.0
2008-08-04 12:35:00,212.73,212.74,212.69,212.7,121300000.0
2008-08-04 12:36:00,212.7,212.7,212.645,212.66,167400000.0
2008-08-04 12:37:00,212.66,212.69,212.64,212.67,123000000.0
2008-08-04 12:38:00,212.67,212.71,212.67,212.68,100400000.0
2008-08-04 12:39:00,212.695,212.705,212.66,212.665,89000000.0
2008-08-04 12:40:00,212.67,212.68,212.655,212.655,55100000.0
2008-08-04 12:41:00,212.66,212.68,212.65,212.68,171200000.0
2008-08-04 12:42:00,212.68,212.68,212.62,212.62,154500000.0
2008-08-04 12:43:00,212.62,212.73,212.615,212.72,277400000.0
2008-08-04 12:44:00,212.72,212.74,212.66,212.7,239900000.0
2008-08-04 12:45:00,212.7,212.72,212.66,212.71,251000000.0
2008-08-04 12:46:00,212.72,212.725,212.67,212.695,182100000.0
2008-08-04 12:47:00,212.69,212.69,212.61,212.64,365000000.0
2008-08-04 12:48:00,212.65,212.66,212.59,212.59,104300000.0
2008-08-04 12:49:00,212.565,212.63,212.565,212.6,232800000.0
2008-08-04 12:50:00,212.6,212.62,212.58,212.62,149100000.0
2008-08-04 12:51:00,212.61,212.62,212.58,212.58,96100000.0
2008-08-04 12:52:00,212.575,212.585,212.57,212.58,53800000.0
2008-08-04 12:53:00,212.58,212.585,212.53,212.53,225000000.0
2008-08-04 12:54:00,212.535,212.54,212.495,212.52,199900000.0
2008-08-04 12:55:00,212.51,212.53,212.49,212.53,95100000.0
2008-08-04 12:56:00,212.515,212.55,212.5,212.55,145000000.0
2008-08-04 12:57:00,212.55,212.56,212.515,212.515,190100000.0
2008-08-04 12:58:00,212.52,212.605,212.465,212.58,206100000.0
2008-08-04 12:59:00,212.6,212.6,212.525,212.545,277400000.0
2008-08-04 13:00:00,212.55,212.575,212.525,212.54,150300000.0
2008-08-04 13:01:00,212.53,212.55,212.475,212.49,175300000.0
2008-08-04 13:02:00,212.48,212.52,212.455,212.51,213000000.0
2008-08-04 13:03:00,212.495,212.51,212.44,212.51,362800000.0
2008-08-04 13:04:00,212.51,212.52,212.435,212.44,339100000.0
2008-08-04 13:05:00,212.44,212.485,212.415,212.45,306800000.0
2008-08-04 13:06:00,212.45,212.46,212.39,212.39,260900000.0
2008-08-04 13:07:00,212.39,212.47,212.39,212.46,200200000.0
2008-08-04 13:08:00,212.46,212.57,212.46,212.53,166900000.0
2008-08-04 13:09:00,212.53,212.54,212.485,212.49,201800000.0
2008-08-04 13:10:00,212.48,212.495,212.48,212.48,126400000.0
2008-08-04 13:11:00,212.48,212.48,212.44,212.45,127600000.0
2008-08-04 13:12:00,212.455,212.49,212.45,212.49,181700000.0
2008-08-04 13:13:00,212.5,212.5,212.46,212.495,166300000.0
2008-08-04 13:14:00,212.49,212.5,212.49,212.5,172700000.0
2008-08-04 13:15:00,212.5,212.5,212.48,212.48,34200000.0
2008-08-04 13:16:00,212.47,212.48,212.43,212.44,72000000.0
2008-08-04 13:17:00,212.44,212.47,212.44,212.46,34200000.0
2008-08-04 13:18:00,212.46,212.46,212.42,212.44,40000000.0
2008-08-04 13:19:00,212.43,212.435,212.415,212.42,109000000.0
2008-08-04 13:20:00,212.42,212.45,212.41,212.45,231000000.0
2008-08-04 13:21:00,212.45,212.45,212.395,212.41,226800000.0
2008-08-04 13:22:00,212.41,212.46,212.405,212.45,97100000.0
2008-08-04 13:23:00,212.46,212.48,212.44,212.44,88100000.0
2008-08-04 13:24:00,212.43,212.465,212.415,212.46,122200000.0
2008-08-04 13:25:00,212.465,212.47,212.435,212.435,81700000.0
2008-08-04 13:26:00,212.43,212.45,212.43,212.45,414900000.0
2008-08-04 13:27:00,212.45,212.46,212.435,212.45,207300000.0
2008-08-04 13:28:00,212.45,212.45,212.42,212.435,126400000.0
2008-08-04 13:29:00,212.445,212.455,212.405,212.41,135800000.0
2008-08-04 13:30:00,212.41,212.41,212.365,212.385,209600000.0
2008-08-04 13:31:00,212.385,212.405,212.38,212.395,161900000.0
2008-08-04 13:32:00,212.4,212.41,212.38,212.395,120800000.0
2008-08-04 13:33:00,212.4,212.405,212.375,212.39,101200000.0
2008-08-04 13:34:00,212.39,212.405,212.38,212.39,113000000.0
2008-08-04 13:35:00,212.39,212.41,212.385,212.4,91700000.0
2008-08-04 13:36:00,212.4,212.46,212.365,212.44,266000000.0
2008-08-04 13:37:00,212.435,212.52,212.435,212.51,255000000.0
2008-08-04 13:38:00,212.52,212.55,212.5,212.505,221300000.0
2008-08-04 13:39:00,212.52,212.52,212.45,212.47,263800000.0
2008-08-04 13:40:00,212.465,212.47,212.44,212.455,97900000.0
2008-08-04 13:41:00,212.465,212.5,212.45,212.495,176800000.0
2008-08-04 13:42:00,212.495,212.51,212.485,212.49,119400000.0
2008-08-04 13:43:00,212.485,212.525,212.465,212.51,202600000.0
2008-08-04 13:44:00,212.52,212.605,212.515,212.6,157000000.0
2008-08-04 13:45:00,212.595,212.61,212.58,212.585,128400000.0
2008-08-04 13:46:00,212.585,212.63,212.58,212.63,173700000.0
2008-08-04 13:47:00,212.63,212.64,212.6,212.62,197600000.0
2008-08-04 13:48:00,212.625,212.635,212.555,212.58,199300000.0
2008-08-04 13:49:00,212.57,212.62,212.56,212.58,163700000.0
2008-08-04 13:50:00,212.58,212.58,212.54,212.56,138500000.0
2008-08-04 13:51:00,212.565,212.59,212.55,212.59,73400000.0
2008-08-04 13:52:00,212.59,212.65,212.59,212.63,73000000.0
2008-08-04 13:53:00,212.64,212.64,212.6,212.61,64600000.0
2008-08-04 13:54:00,212.61,212.61,212.585,212.59,37800000.0
2008-08-04 13:55:00,212.59,212.6,212.58,212.585,64100000.0
2008-08-04 13:56:00,212.59,212.59,212.52,212.525,109700000.0
2008-08-04 13:57:00,212.525,212.59,212.525,212.59,70400000.0
2008-08-04 13:58:00,212.58,212.65,212.57,212.605,247300000.0
2008-08-04 13:59:00,212.61,212.63,212.6,212.6,66500000.0
2008-08-04 14:00:00,212.6,212.6,212.58,212.59,92100000.0
2008-08-04 14:01:00,212.59,212.6,212.57,212.57,88800000.0
2008-08-04 14:02:00,212.57,212.585,212.57,212.57,78800000.0
2008-08-04 14:03:00,212.57,212.62,212.57,212.6,148000000.0
2008-08-04 14:04:00,212.6,212.64,212.58,212.62,219300000.0
2008-08-04 14:05:00,212.62,212.62,212.59,212.59,49100000.0
2008-08-04 14:06:00,212.59,212.64,212.59,212.62,192000000.0
2008-08-04 14:07:00,212.625,212.77,212.62,212.7,261400000.0
2008-08-04 14:08:00,212.7,212.7,212.65,212.68,194900000.0
2008-08-04 14:09:00,212.68,212.73,212.68,212.71,119000000.0
2008-08-04 14:10:00,212.7,212.74,212.69,212.73,175100000.0
2008-08-04 14:11:00,212.74,212.74,212.68,212.705,225400000.0
2008-08-04 14:12:00,212.705,212.785,212.705,212.76,211700000.0
2008-08-04 14:13:00,212.76,212.76,212.64,212.655,296100000.0
2008-08-04 14:14:00,212.655,212.735,212.655,212.69,304200000.0
2008-08-04 14:15:00,212.69,212.71,212.675,212.695,231400000.0
2008-08-04 14:16:00,212.7,212.73,212.68,212.7,143100000.0
2008-08-04 14:17:00,212.69,212.705,212.66,212.7,153300000.0
2008-08-04 14:18:00,212.7,212.7,212.66,212.67,168500000.0
2008-08-04 14:19:00,212.67,212.71,212.66,212.7,106100000.0
2008-08-04 14:20:00,212.69,212.69,212.67,212.69,212600000.0
2008-08-04 14:21:00,212.68,212.71,212.67,212.71,103000000.0
2008-08-04 14:22:00,212.71,212.735,212.67,212.72,377700000.0
2008-08-04 14:23:00,212.72,212.75,212.66,212.675,308700000.0
2008-08-04 14:24:00,212.675,212.68,212.63,212.645,238600000.0
2008-08-04 14:25:00,212.64,212.7,212.635,212.7,182400000.0
2008-08-04 14:26:00,212.7,212.73,212.69,212.73,179000000.0
2008-08-04 14:27:00,212.73,212.74,212.725,212.73,69200000.0
2008-08-04 14:28:00,212.73,212.75,212.705,212.73,172500000.0
2008-08-04 14:29:00,212.735,212.75,212.705,212.725,140100000.0
2008-08-04 14:30:00,212.725,212.795,212.65,212.71,317200000.0
2008-08-04 14:31:00,212.705,212.8,212.705,212.78,286400000.0
2008-08-04 14:32:00,212.79,212.83,212.74,212.83,280000000.0
2008-08-04 14:33:00,212.83,212.84,212.79,212.83,202500000.0
2008-08-04 14:34:00,212.82,212.825,212.79,212.79,137800000.0
2008-08-04 14:35:00,212.79,212.81,212.76,212.76,201400000.0
2008-08-04 14:36:00,212.745,212.78,212.73,212.745,217600000.0
2008-08-04 14:37:00,212.75,212.77,212.685,212.685,176400000.0
2008-08-04 14:38:00,212.685,212.765,212.685,212.75,177000000.0
2008-08-04 14:39:00,212.75,212.76,212.705,212.71,217800000.0
2008-08-04 14:40:00,212.725,212.77,212.71,212.76,170000000.0
2008-08-04 14:41:00,212.76,212.76,212.685,212.73,170400000.0
2008-08-04 14:42:00,212.72,212.73,212.69,212.7,69700000.0
2008-08-04 14:43:00,212.69,212.72,212.68,212.69,117300000.0
2008-08-04 14:44:00,212.69,212.69,212.66,212.67,82900000.0
2008-08-04 14:45:00,212.67,212.68,212.635,212.66,169900000.0
2008-08-04 14:46:00,212.655,212.71,212.655,212.71,145500000.0
2008-08-04 14:47:00,212.7,212.73,212.69,212.7,143600000.0
2008-08-04 14:48:00,212.7,212.71,212.665,212.68,87600000.0
2008-08-04 14:49:00,212.665,212.68,212.655,212.66,75600000.0
2008-08-04 14:50:00,212.655,212.655,212.6,212.62,95700000.0
2008-08-04 14:51:00,212.605,212.655,212.605,212.655,92500000.0
2008-08-04 14:52:00,212.66,212.66,212.62,212.65,115700000.0
2008-08-04 14:53:00,212.65,212.69,212.64,212.67,76600000.0
2008-08-04 14:54:00,212.67,212.7,212.665,212.68,92800000.0
2008-08-04 14:55:00,212.69,212.7,212.67,212.68,149400000.0
2008-08-04 14:56:00,212.69,212.7,212.675,212.68,55200000.0
2008-08-04 14:57:00,212.68,212.68,212.63,212.63,149300000.0
2008-08-04 14:58:00,212.63,212.67,212.63,212.66,115100000.0
2008-08-04 14:59:00,212.66,212.7,212.65,212.69,116600000.0
2008-08-04 15:00:00,212.7,212.75,212.685,212.69,207600000.0
2008-08-04 15:01:00,212.695,212.735,212.665,212.685,162400000.0
2008-08-04 15:02:00,212.67,212.705,212.665,212.69,212300000.0
2008-08-04 15:03:00,212.695,212.73,212.695,212.725,158500000.0
2008-08-04 15:04:00,212.73,212.745,212.705,212.71,79600000.0
2008-08-04 15:05:00,212.71,212.71,212.635,212.68,181100000.0
2008-08-04 15:06:00,212.68,212.7,212.66,212.685,120700000.0
2008-08-04 15:07:00,212.7,212.74,212.66,212.68,321400000.0
2008-08-04 15:08:00,212.68,212.76,212.68,212.75,287500000.0
2008-08-04 15:09:00,212.75,212.76,212.705,212.72,207200000.0
2008-08-04 15:10:00,212.73,212.75,212.71,212.72,124700000.0
2008-08-04 15:11:00,212.72,212.74,212.69,212.73,115900000.0
2008-08-04 15:12:00,212.72,212.78,212.72,212.74,131800000.0
2008-08-04 15:13:00,212.745,212.78,212.745,212.76,175300000.0
2008-08-04 15:14:00,212.76,212.77,212.7,212.7,245200000.0
2008-08-04 15:15:00,212.7,212.75,212.7,212.7,226800000.0
2008-08-04 15:16:00,212.7,212.725,212.65,212.71,299700000.0
2008-08-04 15:17:00,212.71,212.72,212.67,212.695,253800000.0
2008-08-04 15:18:00,212.695,212.745,212.69,212.72,153100000.0
2008-08-04 15:19:00,212.715,212.73,212.715,212.72,82600000.0
2008-08-04 15:20:00,212.725,212.77,212.72,212.75,87700000.0
2008-08-04 15:21:00,212.75,212.81,212.75,212.8,103400000.0
2008-08-04 15:22:00,212.79,212.825,212.79,212.8,93400000.0
2008-08-04 15:23:00,212.8,212.87,212.8,212.81,137500000.0
2008-08-04 15:24:00,212.8,212.8,212.765,212.78,45100000.0
2008-08-04 15:25:00,212.78,212.79,212.71,212.73,76800000.0
2008-08-04 15:26:00,212.73,212.74,212.705,212.71,199600000.0
2008-08-04 15:27:00,212.71,212.74,212.685,212.72,217300000.0
2008-08-04 15:28:00,212.715,212.715,212.68,212.7,123000000.0
2008-08-04 15:29:00,212.69,212.705,212.69,212.705,94100000.0
2008-08-04 15:30:00,212.705,212.775,212.695,212.715,233700000.0
2008-08-04 15:31:00,212.72,212.735,212.7,212.715,168800000.0
2008-08-04 15:32:00,212.71,212.765,212.7,212.7,216600000.0
2008-08-04 15:33:00,212.7,212.71,212.68,212.71,199400000.0
2008-08-04 15:34:00,212.71,212.72,212.68,212.69,138300000.0
2008-08-04 15:35:00,212.68,212.715,212.675,212.7,114500000.0
2008-08-04 15:36:00,212.7,212.74,212.7,212.71,147900000.0
2008-08-04 15:37:00,212.71,212.73,212.68,212.69,111000000.0
2008-08-04 15:38:00,212.69,212.72,212.67,212.67,208000000.0
2008-08-04 15:39:00,212.67,212.685,212.62,212.64,175500000.0
2008-08-04 15:40:00,212.63,212.66,212.59,212.62,178000000.0
2008-08-04 15:41:00,212.62,212.64,212.54,212.62,218600000.0
2008-08-04 15:42:00,212.62,212.62,212.555,212.57,123900000.0
2008-08-04 15:43:00,212.57,212.6,212.555,212.56,216800000.0
2008-08-04 15:44:00,212.57,212.615,212.555,212.595,188200000.0
2008-08-04 15:45:00,212.595,212.62,212.57,212.61,248300000.0
2008-08-04 15:46:00,212.61,212.61,212.58,212.59,223100000.0
2008-08-04 15:47:00,212.59,212.62,212.59,212.605,264300000.0
2008-08-04 15:48:00,212.61,212.64,212.605,212.62,264300000.0
2008-08-04 15:49:00,212.62,212.68,212.615,212.68,206800000.0
2008-08-04 15:50:00,212.68,212.7,212.645,212.7,268400000.0
2008-08-04 15:51:00,212.705,212.79,212.705,212.765,221200000.0
2008-08-04 15:52:00,212.765,212.77,212.705,212.74,249800000.0
2008-08-04 15:53:00,212.74,212.76,212.69,212.73,297600000.0
2008-08-04 15:54:00,212.73,212.77,212.72,212.73,292500000.0
2008-08-04 15:55:00,212.73,212.74,212.72,212.73,122200000.0
2008-08-04 15:56:00,212.73,212.74,212.71,212.725,161100000.0
2008-08-04 15:57:00,212.71,212.76,212.71,212.74,272600000.0
2008-08-04 15:58:00,212.74,212.785,212.74,212.785,96300000.0
2008-08-04 15:59:00,212.785,212.79,212.705,212.755,172400000.0
2008-08-04 16:00:00,212.785,212.86,212.77,212.815,302000000.0
2008-08-04 16:01:00,212.82,212.88,212.8,212.84,419400000.0
2008-08-04 16:02:00,212.84,212.85,212.785,212.795,441600000.0
2008-08-04 16:03:00,212.795,212.82,212.77,212.82,314900000.0
2008-08-04 16:04:00,212.82,212.82,212.76,212.77,386300000.0
2008-08-04 16:05:00,212.77,212.81,212.755,212.77,265700000.0
2008-08-04 16:06:00,212.775,212.8,212.73,212.78,326800000.0
2008-08-04 16:07:00,212.78,212.79,212.75,212.75,197900000.0
2008-08-04 16:08:00,212.75,212.755,212.675,212.68,349300000.0
2008-08-04 16:09:00,212.68,212.695,212.635,212.675,204700000.0
2008-08-04 16:10:00,212.68,212.69,212.66,212.66,329500000.0
2008-08-04 16:11:00,212.66,212.67,212.6,212.635,282900000.0
2008-08-04 16:12:00,212.64,212.67,212.585,212.665,336000000.0
2008-08-04 16:13:00,212.66,212.78,212.66,212.71,305100000.0
2008-08-04 16:14:00,212.71,212.735,212.65,212.66,325700000.0
2008-08-04 16:15:00,212.7,212.76,212.675,212.74,435800000.0
2008-08-04 16:16:00,212.74,212.805,212.74,212.75,290900000.0
2008-08-04 16:17:00,212.75,212.78,212.715,212.75,201800000.0
2008-08-04 16:18:00,212.75,212.81,212.735,212.8,283200000.0
2008-08-04 16:19:00,212.8,212.83,212.715,212.735,220700000.0
2008-08-04 16:20:00,212.74,212.81,212.725,212.77,335400000.0
2008-08-04 16:21:00,212.77,212.8,212.71,212.71,265200000.0
2008-08-04 16:22:00,212.725,212.75,212.695,212.75,229100000.0
2008-08-04 16:23:00,212.75,212.795,212.75,212.78,277700000.0
2008-08-04 16:24:00,212.78,212.845,212.78,212.83,277400000.0
2008-08-04 16:25:00,212.84,212.88,212.82,212.85,226600000.0
2008-08-04 16:26:00,212.85,212.87,212.81,212.84,203700000.0
2008-08-04 16:27:00,212.85,212.87,212.82,212.84,179300000.0
2008-08-04 16:28:00,212.84,212.84,212.77,212.78,298200000.0
2008-08-04 16:29:00,212.78,212.78,212.715,212.73,225200000.0
2008-08-04 16:30:00,212.725,212.78,212.7,212.75,319700000.0
2008-08-04 16:31:00,212.75,212.75,212.71,212.72,280300000.0
2008-08-04 16:32:00,212.72,212.76,212.69,212.72,275600000.0
2008-08-04 16:33:00,212.73,212.76,212.72,212.76,280800000.0
2008-08-04 16:34:00,212.755,212.755,212.67,212.68,316500000.0
2008-08-04 16:35:00,212.68,212.75,212.68,212.73,399000000.0
2008-08-04 16:36:00,212.73,212.77,212.72,212.74,165500000.0
2008-08-04 16:37:00,212.74,212.78,212.74,212.78,161100000.0
2008-08-04 16:38:00,212.775,212.78,212.745,212.75,193000000.0
2008-08-04 16:39:00,212.75,212.78,212.745,212.765,134000000.0
2008-08-04 16:40:00,212.765,212.775,212.75,212.77,187200000.0
2008-08-04 16:41:00,212.76,212.78,212.74,212.77,397900000.0
2008-08-04 16:42:00,212.77,212.77,212.71,212.73,239700000.0
2008-08-04 16:43:00,212.73,212.75,212.67,212.68,311900000.0
2008-08-04 16:44:00,212.68,212.68,212.63,212.64,204500000.0
2008-08-04 16:45:00,212.63,212.64,212.565,212.59,314400000.0
2008-08-04 16:46:00,212.58,212.6,212.56,212.565,481600000.0
2008-08-04 16:47:00,212.56,212.58,212.525,212.57,562000000.0
2008-08-04 16:48:00,212.575,212.615,212.565,212.58,202900000.0
2008-08-04 16:49:00,212.59,212.59,212.49,212.5,503200000.0
2008-08-04 16:50:00,212.515,212.535,212.45,212.45,261000000.0
2008-08-04 16:51:00,212.45,212.495,212.435,212.49,309400000.0
2008-08-04 16:52:00,212.49,212.54,212.46,212.46,221000000.0
2008-08-04 16:53:00,212.46,212.51,212.455,212.47,122000000.0
2008-08-04 16:54:00,212.48,212.52,212.46,212.495,139800000.0
2008-08-04 16:55:00,212.51,212.54,212.49,212.5,164400000.0
2008-08-04 16:56:00,212.495,212.495,212.42,212.44,230400000.0
2008-08-04 16:57:00,212.44,212.44,212.38,212.39,158600000.0
2008-08-04 16:58:00,212.38,212.395,212.325,212.345,202700000.0
2008-08-04 16:59:00,212.35,212.37,212.23,212.23,343600000.0
2008-08-04 17:00:00,212.24,212.28,212.205,212.28,372000000.0
2008-08-04 17:01:00,212.29,212.29,212.225,212.27,192200000.0
2008-08-04 17:02:00,212.27,212.28,212.24,212.25,141900000.0
2008-08-04 17:03:00,212.26,212.27,212.215,212.23,155900000.0
2008-08-04 17:04:00,212.23,212.27,212.23,212.26,154700000.0
2008-08-04 17:05:00,212.26,212.31,212.235,212.31,347500000.0
2008-08-04 17:06:00,212.31,212.37,212.3,212.36,273100000.0
2008-08-04 17:07:00,212.37,212.39,212.295,212.335,231300000.0
2008-08-04 17:08:00,212.33,212.365,212.325,212.365,266700000.0
2008-08-04 17:09:00,212.365,212.385,212.345,212.36,147900000.0
2008-08-04 17:10:00,212.36,212.38,212.35,212.36,105500000.0
2008-08-04 17:11:00,212.35,212.37,212.295,212.305,160100000.0
2008-08-04 17:12:00,212.31,212.31,212.25,212.27,117400000.0
2008-08-04 17:13:00,212.27,212.305,212.23,212.29,199300000.0
2008-08-04 17:14:00,212.29,212.295,212.205,212.22,160700000.0
2008-08-04 17:15:00,212.225,212.28,212.215,212.28,242800000.0
2008-08-04 17:16:00,212.28,212.28,212.22,212.22,163200000.0
2008-08-04 17:17:00,212.215,212.27,212.215,212.26,259800000.0
2008-08-04 17:18:00,212.26,212.34,212.25,212.34,104300000.0
2008-08-04 17:19:00,212.315,212.36,212.29,212.32,110100000.0
2008-08-04 17:20:00,212.32,212.37,212.31,212.345,212600000.0
2008-08-04 17:21:00,212.35,212.36,212.32,212.32,257600000.0
2008-08-04 17:22:00,212.32,212.32,212.24,212.27,247500000.0
2008-08-04 17:23:00,212.27,212.27,212.225,212.23,263000000.0
2008-08-04 17:24:00,212.22,212.25,212.195,212.25,107700000.0
2008-08-04 17:25:00,212.25,212.26,212.225,212.25,201600000.0
2008-08-04 17:26:00,212.25,212.28,212.24,212.27,388400000.0
2008-08-04 17:27:00,212.255,212.295,212.24,212.25,228400000.0
2008-08-04 17:28:00,212.25,212.26,212.215,212.25,169800000.0
2008-08-04 17:29:00,212.24,212.275,212.225,212.25,182000000.0
2008-08-04 17:30:00,212.265,212.295,212.2,212.235,319900000.0
2008-08-04 17:31:00,212.22,212.265,212.185,212.25,264600000.0
2008-08-04 17:32:00,212.25,212.27,212.165,212.2,334900000.0
2008-08-04 17:33:00,212.2,212.26,212.12,212.17,347600000.0
2008-08-04 17:34:00,212.17,212.17,212.085,212.11,342400000.0
2008-08-04 17:35:00,212.11,212.15,212.07,212.12,378800000.0
2008-08-04 17:36:00,212.12,212.16,212.07,212.14,385600000.0
2008-08-04 17:37:00,212.14,212.24,212.135,212.165,320700000.0
2008-08-04 17:38:00,212.17,212.185,212.135,212.18,222900000.0
2008-08-04 17:39:00,212.18,212.24,212.145,212.24,313500000.0
2008-08-04 17:40:00,212.23,212.285,212.175,212.24,566900000.0
2008-08-04 17:41:00,212.24,212.27,212.205,212.25,483500000.0
2008-08-04 17:42:00,212.26,212.27,212.18,212.215,540200000.0
2008-08-04 17:43:00,212.215,212.23,212.17,212.2,355800000.0
2008-08-04 17:44:00,212.2,212.21,212.14,212.14,232800000.0
2008-08-04 17:45:00,212.14,212.16,212.12,212.13,280400000.0
2008-08-04 17:46:00,212.13,212.16,212.095,212.15,395700000.0
2008-08-04 17:47:00,212.145,212.17,212.14,212.145,329800000.0
2008-08-04 17:48:00,212.15,212.23,212.135,212.225,405500001.0
2008-08-04 17:49:00,212.225,212.26,212.205,212.205,371300000.0
2008-08-04 17:50:00,212.205,212.22,212.12,212.19,294300000.0
2008-08-04 17:51:00,212.19,212.2,212.115,212.15,279300000.0
2008-08-04 17:52:00,212.15,212.18,212.13,212.14,156400000.0
2008-08-04 17:53:00,212.14,212.15,212.12,212.14,185700000.0
2008-08-04 17:54:00,212.15,212.17,212.135,212.16,156300000.0
2008-08-04 17:55:00,212.165,212.18,212.14,212.15,122800000.0
2008-08-04 17:56:00,212.15,212.17,212.145,212.17,108900000.0
2008-08-04 17:57:00,212.17,212.2,212.16,212.2,65600000.0
2008-08-04 17:58:00,212.2,212.21,212.155,212.17,245600000.0
2008-08-04 17:59:00,212.17,212.18,212.15,212.17,156700000.0
2008-08-04 18:00:00,212.17,212.2,212.14,212.14,127500000.0
2008-08-04 18:01:00,212.13,212.13,212.09,212.1,68300000.0
2008-08-04 18:02:00,212.1,212.12,212.085,212.11,98100000.0
2008-08-04 18:03:00,212.12,212.14,212.07,212.08,204100000.0
2008-08-04 18:04:00,212.08,212.12,212.08,212.12,158500000.0
2008-08-04 18:05:00,212.13,212.14,212.1,212.11,82800000.0
2008-08-04 18:06:00,212.11,212.16,212.1,212.14,215800000.0
2008-08-04 18:07:00,212.13,212.195,212.13,212.18,163200000.0
2008-08-04 18:08:00,212.17,212.18,212.135,212.14,172800000.0
2008-08-04 18:09:00,212.14,212.2,212.13,212.15,153900000.0
2008-08-04 18:10:00,212.15,212.2,212.15,212.19,133900000.0
2008-08-04 18:11:00,212.2,212.22,212.17,212.22,99600000.0
2008-08-04 18:12:00,212.23,212.27,212.225,212.23,150300000.0
2008-08-04 18:13:00,212.23,212.26,212.22,212.235,100200000.0
2008-08-04 18:14:00,212.23,212.23,212.205,212.23,106100000.0
2008-08-04 18:15:00,212.23,212.23,212.22,212.22,26600000.0
2008-08-04 18:16:00,212.22,212.27,212.21,212.27,110800000.0
2008-08-04 18:17:00,212.26,212.3,212.25,212.29,191700000.0
2008-08-04 18:18:00,212.29,212.3,212.265,212.28,169700000.0
2008-08-04 18:19:00,212.28,212.28,212.245,212.28,180400000.0
2008-08-04 18:20:00,212.28,212.29,212.23,212.23,131000000.0
2008-08-04 18:21:00,212.235,212.29,212.23,212.27,132800000.0
2008-08-04 18:22:00,212.27,212.3,212.245,212.3,191800000.0
2008-08-04 18:23:00,212.31,212.36,212.295,212.35,119700000.0
2008-08-04 18:24:00,212.34,212.35,212.32,212.32,73200000.0
2008-08-04 18:25:00,212.31,212.34,212.31,212.335,66200000.0
2008-08-04 18:26:00,212.33,212.34,212.305,212.32,73000000.0
2008-08-04 18:27:00,212.315,212.315,212.26,212.26,47800000.0
2008-08-04 18:28:00,212.275,212.29,212.25,212.29,65100000.0
2008-08-04 18:29:00,212.29,212.3,212.22,212.22,213899999.0
2008-08-04 18:30:00,212.22,212.225,212.2,212.21,88700000.0
2008-08-04 18:31:00,212.21,212.22,212.2,212.22,49600000.0
2008-08-04 18:32:00,212.22,212.235,212.19,212.205,103900000.0
2008-08-04 18:33:00,212.19,212.21,212.185,212.2,37800000.0
2008-08-04 18:34:00,212.215,212.215,212.19,212.215,69300000.0
2008-08-04 18:35:00,212.22,212.22,212.17,212.185,115100000.0
2008-08-04 18:36:00,212.19,212.22,212.165,212.2,62700000.0
2008-08-04 18:37:00,212.2,212.24,212.175,212.24,159600000.0
2008-08-04 18:38:00,212.24,212.255,212.22,212.25,96000000.0
2008-08-04 18:39:00,212.25,212.27,212.215,212.23,88400000.0
2008-08-04 18:40:00,212.235,212.275,212.21,212.265,63700000.0
2008-08-04 18:41:00,212.25,212.275,212.25,212.25,47100000.0
2008-08-04 18:42:00,212.25,212.285,212.24,212.255,90900000.0
2008-08-04 18:43:00,212.265,212.265,212.225,212.245,85000000.0
2008-08-04 18:44:00,212.245,212.28,212.225,212.27,123900000.0
2008-08-04 18:45:00,212.27,212.29,212.25,212.27,104300000.0
2008-08-04 18:46:00,212.255,212.27,212.255,212.26,31500000.0
2008-08-04 18:47:00,212.26,212.265,212.25,212.25,14500000.0
2008-08-04 18:48:00,212.25,212.265,212.215,212.235,67700000.0
2008-08-04 18:49:00,212.23,212.25,212.185,212.22,110200000.0
2008-08-04 18:50:00,212.23,212.25,212.2,212.24,79100000.0
2008-08-04 18:51:00,212.23,212.24,212.21,212.24,87300000.0
2008-08-04 18:52:00,212.24,212.24,212.2,212.23,56000000.0
2008-08-04 18:53:00,212.23,212.24,212.22,212.22,27000000.0
2008-08-04 18:54:00,212.21,212.21,212.21,212.21,8100000.0
2008-08-04 18:55:00,212.195,212.22,212.195,212.22,41500000.0
2008-08-04 18:56:00,212.22,212.23,212.195,212.21,68000000.0
2008-08-04 18:57:00,212.22,212.23,212.21,212.22,16200000.0
2008-08-04 18:58:00,212.23,212.23,212.21,212.22,35100000.0
2008-08-04 18:59:00,212.23,212.23,212.165,212.175,199400000.0
2008-08-04 19:00:00,212.18,212.2,212.16,212.2,72000000.0
2008-08-04 19:01:00,212.21,212.21,212.175,212.19,110500000.0
2008-08-04 19:02:00,212.195,212.215,212.16,212.16,129400000.0
2008-08-04 19:03:00,212.16,212.175,212.13,212.175,180000000.0
2008-08-04 19:04:00,212.17,212.2,212.165,212.195,78600000.0
2008-08-04 19:05:00,212.185,212.185,212.155,212.16,77000000.0
2008-08-04 19:06:00,212.15,212.165,212.14,212.14,64900000.0
2008-08-04 19:07:00,212.155,212.155,212.12,212.12,61700000.0
2008-08-04 19:08:00,212.12,212.14,212.105,212.135,123200000.0
2008-08-04 19:09:00,212.12,212.155,212.115,212.15,41100000.0
2008-08-04 19:10:00,212.16,212.18,212.15,212.17,74000000.0
2008-08-04 19:11:00,212.185,212.195,212.145,212.145,74700000.0
2008-08-04 19:12:00,212.165,212.17,212.15,212.16,38600000.0
2008-08-04 19:13:00,212.175,212.18,212.155,212.155,36700000.0
2008-08-04 19:14:00,212.16,212.22,212.16,212.22,62400000.0
2008-08-04 19:15:00,212.22,212.22,212.175,212.2,77000000.0
2008-08-04 19:16:00,212.21,212.21,212.2,212.21,16800000.0
2008-08-04 19:17:00,212.2,212.26,212.2,212.24,121300000.0
2008-08-04 19:18:00,212.23,212.23,212.21,212.22,63300000.0
2008-08-04 19:19:00,212.23,212.24,212.2,212.21,46100000.0
2008-08-04 19:20:00,212.21,212.215,212.19,212.2,109200000.0
2008-08-04 19:21:00,212.2,212.21,212.2,212.21,24300000.0
2008-08-04 19:22:00,212.2,212.21,212.19,212.205,74900000.0
2008-08-04 19:23:00,212.19,212.21,212.175,212.2,75700000.0
2008-08-04 19:24:00,212.2,212.22,212.19,212.21,29700000.0
2008-08-04 19:25:00,212.2,212.22,212.19,212.21,43900000.0
2008-08-04 19:26:00,212.21,212.22,212.21,212.22,32300000.0
2008-08-04 19:27:00,212.22,212.235,212.22,212.22,16500000.0
2008-08-04 19:28:00,212.22,212.23,212.21,212.23,40500000.0
2008-08-04 19:29:00,212.22,212.24,212.21,212.21,44500000.0
2008-08-04 19:30:00,212.21,212.22,212.15,212.19,141400000.0
2008-08-04 19:31:00,212.2,212.23,212.2,212.23,68200000.0
2008-08-04 19:32:00,212.23,212.23,212.19,212.2,36900000.0
2008-08-04 19:33:00,212.2,212.2,212.165,212.18,38500000.0
2008-08-04 19:34:00,212.18,212.22,212.18,212.22,71800000.0
2008-08-04 19:35:00,212.22,212.22,212.2,212.21,66300000.0
2008-08-04 19:36:00,212.21,212.22,212.2,212.22,38700000.0
2008-08-04 19:37:00,212.22,212.27,212.22,212.26,34600000.0
2008-08-04 19:38:00,212.25,212.26,212.24,212.25,37100000.0
2008-08-04 19:39:00,212.25,212.255,212.235,212.24,26300000.0
2008-08-04 19:40:00,212.235,212.255,212.235,212.235,34200000.0
2008-08-04 19:41:00,212.235,212.275,212.235,212.27,68400000.0
2008-08-04 19:42:00,212.27,212.275,212.23,212.26,120200000.0
2008-08-04 19:43:00,212.27,212.29,212.255,212.28,93000000.0
2008-08-04 19:44:00,212.28,212.31,212.28,212.29,58600000.0
2008-08-04 19:45:00,212.29,212.29,212.245,212.265,67000000.0
2008-08-04 19:46:00,212.26,212.285,212.26,212.27,35000000.0
2008-08-04 19:47:00,212.26,212.3,212.255,212.28,82400000.0
2008-08-04 19:48:00,212.28,212.28,212.25,212.26,77000000.0
2008-08-04 19:49:00,212.26,212.26,212.25,212.25,16700000.0
2008-08-04 19:50:00,212.26,212.27,212.255,212.27,34800000.0
2008-08-04 19:51:00,212.27,212.29,212.27,212.27,43900000.0
2008-08-04 19:52:00,212.28,212.29,212.28,212.29,39400000.0
2008-08-04 19:53:00,212.29,212.3,212.28,212.29,27000000.0
2008-08-04 19:54:00,212.3,212.3,212.29,212.29,35100000.0
2008-08-04 19:55:00,212.29,212.29,212.29,212.29,24300000.0
2008-08-04 19:56:00,212.29,212.31,212.28,212.31,81000000.0
2008-08-04 19:57:00,212.31,212.31,212.28,212.285,64800000.0
2008-08-04 19:58:00,212.29,212.29,212.27,212.28,45600000.0
2008-08-04 19:59:00,212.29,212.29,212.28,212.28,8100000.0
2008-08-04 20:00:00,212.27,212.295,212.255,212.27,84600000.0
2008-08-04 20:01:00,212.26,212.27,212.245,212.245,32000000.0
2008-08-04 20:02:00,212.25,212.28,212.25,212.27,58600000.0
2008-08-04 20:03:00,212.26,212.26,212.24,212.24,77400000.0
2008-08-04 20:04:00,212.24,212.26,212.24,212.26,25200000.0
2008-08-04 20:05:00,212.25,212.26,212.25,212.26,57800000.0
2008-08-04 20:06:00,212.25,212.26,212.24,212.26,25400000.0
2008-08-04 20:07:00,212.265,212.28,212.255,212.27,46300000.0
2008-08-04 20:08:00,212.28,212.3,212.26,212.29,205200000.0
2008-08-04 20:09:00,212.285,212.29,212.26,212.26,24700000.0
2008-08-04 20:10:00,212.25,212.26,212.25,212.26,11400000.0
2008-08-04 20:11:00,212.25,212.31,212.25,212.285,50700000.0
2008-08-04 20:12:00,212.3,212.33,212.3,212.315,118900000.0
2008-08-04 20:13:00,212.31,212.34,212.31,212.33,36700000.0
2008-08-04 20:14:00,212.32,212.33,212.31,212.33,55700000.0
2008-08-04 20:15:00,212.34,212.37,212.34,212.37,81300000.0
2008-08-04 20:16:00,212.365,212.37,212.35,212.35,83600000.0
2008-08-04 20:17:00,212.365,212.4,212.365,212.395,97300000.0
2008-08-04 20:18:00,212.395,212.42,212.395,212.4,72500000.0
2008-08-04 20:19:00,212.39,212.415,212.355,212.37,109000000.0
2008-08-04 20:20:00,212.37,212.445,212.37,212.425,115600000.0
2008-08-04 20:21:00,212.43,212.445,212.43,212.44,36700000.0
2008-08-04 20:22:00,212.44,212.515,212.435,212.475,141500000.0
2008-08-04 20:23:00,212.48,212.51,212.475,212.5,98600000.0
2008-08-04 20:24:00,212.5,212.5,212.455,212.48,88600000.0
2008-08-04 20:25:00,212.465,212.48,212.46,212.48,28900000.0
2008-08-04 20:26:00,212.465,212.48,212.455,212.46,45600000.0
2008-08-04 20:27:00,212.465,212.48,212.44,212.46,70800000.0
2008-08-04 20:28:00,212.475,212.475,212.455,212.47,17000000.0
2008-08-04 20:29:00,212.455,212.47,212.445,212.45,62500000.0
2008-08-04 20:30:00,212.45,212.455,212.405,212.42,70000000.0
2008-08-04 20:31:00,212.43,212.45,212.405,212.42,50700000.0
2008-08-04 20:32:00,212.42,212.44,212.42,212.44,11800000.0
2008-08-04 20:33:00,212.455,212.46,212.435,212.455,41700000.0
2008-08-04 20:34:00,212.46,212.46,212.46,212.46,24300000.0
2008-08-04 20:35:00,212.46,212.46,212.425,212.425,10800000.0
2008-08-04 20:36:00,212.43,212.43,212.43,212.43,14200000.0
2008-08-04 20:37:00,212.44,212.46,212.44,212.46,32400000.0
2008-08-04 20:38:00,212.46,212.46,212.41,212.42,44700000.0
2008-08-04 20:39:00,212.42,212.42,212.42,212.42,5400000.0
2008-08-04 20:40:00,212.42,212.43,212.415,212.43,30800000.0
2008-08-04 20:41:00,212.43,212.45,212.42,212.435,54200000.0
2008-08-04 20:42:00,212.44,212.48,212.44,212.48,78900000.0
2008-08-04 20:43:00,212.465,212.47,212.465,212.47,16900000.0
2008-08-04 20:44:00,212.47,212.47,212.45,212.455,41900000.0
2008-08-04 20:45:00,212.46,212.47,212.45,212.46,110000000.0
2008-08-04 20:46:00,212.46,212.53,212.46,212.53,85200000.0
2008-08-04 20:47:00,212.505,212.555,212.505,212.52,91100000.0
2008-08-04 20:48:00,212.52,212.52,212.495,212.5,35100000.0
2008-08-04 20:49:00,212.51,212.565,212.51,212.55,104100000.0
2008-08-04 20:50:00,212.55,212.575,212.55,212.56,43200000.0
2008-08-04 20:51:00,212.56,212.58,212.555,212.58,48600000.0
2008-08-04 20:52:00,212.58,212.58,212.545,212.56,30200000.0
2008-08-04 20:53:00,212.57,212.57,212.545,212.56,35800000.0
2008-08-04 20:54:00,212.555,212.58,212.545,212.57,83600000.0
2008-08-04 20:55:00,212.58,212.595,212.57,212.58,57100000.0
2008-08-04 20:56:00,212.575,212.585,212.57,212.58,66700000.0
2008-08-04 20:57:00,212.585,212.585,212.565,212.58,114000000.0
2008-08-04 20:58:00,212.58,212.58,212.565,212.565,10500000.0
2008-08-04 20:59:00,212.58,212.58,212.535,212.54,116800000.0
2008-08-04 21:00:00,212.55,212.56,212.515,212.52,94800000.0
2008-08-04 21:01:00,212.525,212.535,212.495,212.495,86800000.0
2008-08-04 21:02:00,212.5,212.5,212.48,212.48,74500000.0
2008-08-04 21:03:00,212.48,212.545,212.48,212.54,88900000.0
2008-08-04 21:04:00,212.55,212.565,212.545,212.565,23600000.0
2008-08-04 21:05:00,212.545,212.55,212.52,212.545,49800000.0
2008-08-04 21:06:00,212.55,212.56,212.535,212.535,29400000.0
2008-08-04 21:07:00,212.54,212.56,212.525,212.54,71300000.0
2008-08-04 21:08:00,212.54,212.54,212.52,212.52,16500000.0
2008-08-04 21:09:00,212.535,212.54,212.515,212.54,35200000.0
2008-08-04 21:10:00,212.53,212.53,212.51,212.515,115000000.0
2008-08-04 21:11:00,212.51,212.52,212.51,212.51,38400000.0
2008-08-04 21:12:00,212.51,212.54,212.51,212.54,29900000.0
2008-08-04 21:13:00,212.54,212.585,212.54,212.585,62100000.0
2008-08-04 21:14:00,212.585,212.585,212.565,212.585,27000000.0
2008-08-04 21:15:00,212.565,212.57,212.545,212.545,16200000.0
2008-08-04 21:16:00,212.51,212.547,212.504,212.528,64300000.0
2008-08-04 21:17:00,212.55,212.56,212.515,212.53,81600000.0
2008-08-04 21:18:00,212.52,212.555,212.52,212.555,91200000.0
2008-08-04 21:19:00,212.545,212.55,212.51,212.52,99700000.0
2008-08-04 21:20:00,212.52,212.52,212.495,212.505,62900000.0
2008-08-04 21:21:00,212.51,212.53,212.505,212.51,58500000.0
2008-08-04 21:22:00,212.51,212.54,212.51,212.54,42400000.0
2008-08-04 21:23:00,212.53,212.53,212.495,212.495,58400000.0
2008-08-04 21:24:00,212.51,212.52,212.5,212.515,32400000.0
2008-08-04 21:25:00,212.535,212.56,212.5,212.52,157800000.0
2008-08-04 21:26:00,212.52,212.55,212.515,212.515,63000000.0
2008-08-04 21:27:00,212.52,212.52,212.5,212.5,63000000.0
2008-08-04 21:28:00,212.5,212.52,212.49,212.5,150400000.0
2008-08-04 21:29:00,212.5,212.5,212.45,212.46,101600000.0
2008-08-04 21:30:00,212.46,212.46,212.42,212.44,150000000.0
2008-08-04 21:31:00,212.44,212.48,212.44,212.48,154300000.0
2008-08-04 21:32:00,212.48,212.49,212.465,212.49,66900000.0
2008-08-04 21:33:00,212.49,212.49,212.43,212.43,147900000.0
2008-08-04 21:34:00,212.43,212.47,212.425,212.44,99600000.0
2008-08-04 21:35:00,212.44,212.44,212.415,212.415,25000000.0
2008-08-04 21:36:00,212.43,212.46,212.43,212.435,73400000.0
2008-08-04 21:37:00,212.44,212.455,212.44,212.455,9100000.0
2008-08-04 21:38:00,212.46,212.46,212.46,212.46,3700000.0
2008-08-04 21:39:00,212.46,212.47,212.46,212.47,51200000.0
2008-08-04 21:40:00,212.47,212.47,212.445,212.46,63700000.0
2008-08-04 21:41:00,212.475,212.475,212.455,212.46,28000000.0
2008-08-04 21:42:00,212.46,212.46,212.425,212.45,60500000.0
2008-08-04 21:43:00,212.45,212.45,212.375,212.39,148100000.0
2008-08-04 21:44:00,212.39,212.39,212.38,212.39,55900000.0
2008-08-04 21:45:00,212.39,212.4,212.39,212.39,10100000.0
2008-08-04 21:46:00,212.39,212.39,212.37,212.37,129000000.0
2008-08-04 21:47:00,212.37,212.37,212.285,212.31,244900000.0
2008-08-04 21:48:00,212.31,212.36,212.305,212.36,125800000.0
2008-08-04 21:49:00,212.36,212.36,212.335,212.36,63400000.0
2008-08-04 21:50:00,212.36,212.36,212.345,212.36,55600000.0
2008-08-04 21:51:00,212.36,212.37,212.36,212.36,68200000.0
2008-08-04 21:52:00,212.36,212.38,212.36,212.38,54400000.0
2008-08-04 21:53:00,212.38,212.42,212.38,212.39,114700000.0
2008-08-04 21:54:00,212.4,212.46,212.39,212.46,138700000.0
2008-08-04 21:55:00,212.47,212.48,212.45,212.46,95700000.0
2008-08-04 21:56:00,212.46,212.47,212.45,212.46,49100000.0
2008-08-04 21:57:00,212.46,212.495,212.455,212.495,53600000.0
2008-08-04 21:58:00,212.5,212.5,212.47,212.47,23200000.0
2008-08-04 21:59:00,212.47,212.47,212.45,212.46,46300000.0
2008-08-04 22:00:00,212.47,212.49,212.46,212.48,119900000.0
2008-08-04 22:01:00,212.48,212.48,212.44,212.465,134600000.0
2008-08-04 22:02:00,212.465,212.5,212.45,212.49,104300000.0
2008-08-04 22:03:00,212.49,212.5,212.485,212.49,35900000.0
2008-08-04 22:04:00,212.5,212.505,212.49,212.49,54900000.0
2008-08-04 22:05:00,212.5,212.5,212.485,212.49,6700000.0
2008-08-04 22:06:00,212.5,212.5,212.48,212.49,25300000.0
2008-08-04 22:07:00,212.49,212.49,212.48,212.48,4000000.0
2008-08-04 22:08:00,212.48,212.49,212.48,212.49,12100000.0
2008-08-04 22:09:00,212.49,212.49,212.46,212.48,47700000.0
2008-08-04 22:10:00,212.475,212.495,212.47,212.49,46000000.0
2008-08-04 22:11:00,212.485,212.5,212.465,212.49,63700000.0
2008-08-04 22:12:00,212.49,212.5,212.445,212.475,122500000.0
2008-08-04 22:13:00,212.47,212.47,212.465,212.465,7000000.0
2008-08-04 22:14:00,212.47,212.475,212.455,212.46,51100000.0
2008-08-04 22:15:00,212.46,212.485,212.46,212.485,47000000.0
2008-08-04 22:16:00,212.475,212.495,212.475,212.485,22200000.0
2008-08-04 22:17:00,212.49,212.505,212.46,212.5,96800000.0
2008-08-04 22:18:00,212.46,212.49,212.46,212.46,23000000.0
2008-08-04 22:19:00,212.465,212.465,212.46,212.46,26200000.0
2008-08-04 22:20:00,212.46,212.49,212.455,212.46,103700000.0
2008-08-04 22:21:00,212.47,212.48,212.47,212.47,13500000.0
2008-08-04 22:22:00,212.47,212.52,212.465,212.495,106000000.0
2008-08-04 22:23:00,212.515,212.53,212.5,212.5,106400000.0
2008-08-04 22:24:00,212.5,212.5,212.49,212.49,16200000.0
2008-08-04 22:25:00,212.48,212.48,212.44,212.44,29100000.0
2008-08-04 22:26:00,212.445,212.455,212.445,212.45,14800000.0
2008-08-04 22:27:00,212.455,212.47,212.44,212.44,43700000.0
2008-08-04 22:28:00,212.44,212.44,212.44,212.44,20200000.0
2008-08-04 22:29:00,212.44,212.45,212.42,212.45,81200000.0
2008-08-04 22:30:00,212.45,212.45,212.44,212.45,51900000.0
2008-08-04 22:31:00,212.45,212.47,212.45,212.45,32900000.0
2008-08-04 22:32:00,212.46,212.46,212.45,212.45,10800000.0
2008-08-04 22:33:00,212.44,212.485,212.44,212.47,120500000.0
2008-08-04 22:34:00,212.47,212.48,212.455,212.48,86500000.0
2008-08-04 22:35:00,212.48,212.48,212.46,212.46,55000000.0
2008-08-04 22:36:00,212.46,212.47,212.46,212.47,15500000.0
2008-08-04 22:37:00,212.48,212.49,212.48,212.48,54500000.0
2008-08-04 22:38:00,212.48,212.48,212.44,212.45,68900000.0
2008-08-04 22:39:00,212.46,212.48,212.45,212.47,56600000.0
2008-08-04 22:40:00,212.48,212.48,212.475,212.475,7400000.0
2008-08-04 22:41:00,212.48,212.52,212.48,212.505,101200000.0
2008-08-04 22:42:00,212.52,212.525,212.445,212.47,132400000.0
2008-08-04 22:43:00,212.47,212.475,212.455,212.46,39500000.0
2008-08-04 22:44:00,212.46,212.46,212.41,212.415,28100000.0
2008-08-04 22:45:00,212.415,212.45,212.41,212.45,45900000.0
2008-08-04 22:46:00,212.44,212.47,212.44,212.465,101700000.0
2008-08-04 22:47:00,212.47,212.48,212.465,212.465,30400000.0
2008-08-04 22:48:00,212.47,212.47,212.44,212.45,49200000.0
2008-08-04 22:49:00,212.455,212.455,212.43,212.43,61900000.0
2008-08-04 22:50:00,212.43,212.43,212.4,212.4,31000000.0
2008-08-04 22:51:00,212.4,212.4,212.39,212.39,42600000.0
2008-08-04 22:52:00,212.39,212.42,212.39,212.41,139200000.0
2008-08-04 22:53:00,212.41,212.43,212.41,212.42,70700000.0
2008-08-04 22:54:00,212.42,212.42,212.4,212.42,39600000.0
2008-08-04 22:55:00,212.42,212.42,212.42,212.42,8100000.0
2008-08-04 22:56:00,212.42,212.42,212.375,212.39,47100000.0
2008-08-04 22:57:00,212.4,212.44,212.4,212.435,77300000.0
2008-08-04 22:58:00,212.435,212.435,212.42,212.425,116500000.0
2008-08-04 22:59:00,212.42,212.455,212.42,212.44,132100000.0
2008-08-04 23:00:00,212.44,212.44,212.38,212.385,41300000.0
2008-08-04 23:01:00,212.39,212.39,212.385,212.385,20100000.0
2008-08-04 23:02:00,212.39,212.405,212.375,212.375,25100000.0
2008-08-04 23:03:00,212.39,212.4,212.335,212.355,46600000.0
2008-08-04 23:04:00,212.35,212.365,212.345,212.345,16400000.0
2008-08-04 23:05:00,212.355,212.355,212.345,212.345,5100000.0
2008-08-04 23:06:00,212.345,212.345,212.32,212.34,27100000.0
2008-08-04 23:07:00,212.355,212.355,212.335,212.345,8000000.0
2008-08-04 23:08:00,212.35,212.37,212.34,212.345,42300000.0
2008-08-04 23:09:00,212.345,212.355,212.34,212.34,21500000.0
2008-08-04 23:10:00,212.34,212.355,212.34,212.34,24200000.0
2008-08-04 23:11:00,212.355,212.355,212.34,212.34,23200000.0
2008-08-04 23:12:00,212.34,212.34,212.34,212.34,6400000.0
2008-08-04 23:13:00,212.335,212.335,212.32,212.335,11900000.0
2008-08-04 23:14:00,212.32,212.345,212.305,212.32,46300000.0
2008-08-04 23:15:00,212.32,212.32,212.32,212.32,2700000.0
2008-08-04 23:16:00,212.32,212.32,212.32,212.32,6400000.0
2008-08-04 23:17:00,212.32,212.33,212.32,212.33,9100000.0
2008-08-04 23:18:00,212.33,212.33,212.31,212.31,21200000.0
2008-08-04 23:19:00,212.32,212.33,212.295,212.31,27800000.0
2008-08-04 23:20:00,212.31,212.31,212.285,212.3,52700000.0
2008-08-04 23:21:00,212.31,212.34,212.29,212.34,47700000.0
2008-08-04 23:22:00,212.33,212.33,212.33,212.33,6400000.0
2008-08-04 23:23:00,212.32,212.33,212.31,212.32,19200000.0
2008-08-04 23:24:00,212.32,212.32,212.32,212.32,12800000.0
2008-08-04 23:25:00,212.31,212.31,212.3,212.3,2000000.0
2008-08-04 23:26:00,212.3,212.3,212.265,212.28,16200000.0
2008-08-04 23:27:00,212.275,212.275,212.26,212.275,11400000.0
2008-08-04 23:28:00,212.275,212.275,212.275,212.275,1000000.0
2008-08-04 23:29:00,212.265,212.275,212.255,212.275,6000000.0
2008-08-04 23:30:00,212.28,212.28,212.27,212.27,5100000.0
2008-08-04 23:31:00,212.255,212.26,212.255,212.26,10600000.0
2008-08-04 23:32:00,212.25,212.28,212.239,212.265,62600000.0
2008-08-04 23:33:00,212.26,212.26,212.26,212.26,2000000.0
2008-08-04 23:34:00,212.26,212.27,212.25,212.27,15300000.0
2008-08-04 23:35:00,212.255,212.28,212.25,212.27,90800000.0
2008-08-04 23:36:00,212.27,212.285,212.245,212.28,59700000.0
2008-08-04 23:37:00,212.28,212.28,212.26,212.27,19800000.0
2008-08-04 23:38:00,212.27,212.28,212.26,212.265,26600000.0
2008-08-04 23:39:00,212.27,212.27,212.27,212.27,9500000.0
2008-08-04 23:40:00,212.27,212.275,212.235,212.26,59400000.0
2008-08-04 23:41:00,212.26,212.26,212.245,212.26,23500000.0
2008-08-04 23:42:00,212.235,212.24,212.235,212.24,19200000.0
2008-08-04 23:43:00,212.24,212.25,212.24,212.24,10500000.0
2008-08-04 23:44:00,212.25,212.25,212.23,212.24,36200000.0
2008-08-04 23:45:00,212.24,212.24,212.21,212.21,21400000.0
2008-08-04 23:46:00,212.21,212.23,212.18,212.205,111700000.0
2008-08-04 23:47:00,212.195,212.22,212.19,212.21,34200000.0
2008-08-04 23:48:00,212.21,212.22,212.21,212.22,4700000.0
2008-08-04 23:49:00,212.22,212.23,212.21,212.22,25500000.0
2008-08-04 23:50:00,212.22,212.225,212.22,212.22,5100000.0
2008-08-04 23:51:00,212.22,212.23,212.2,212.21,14100000.0
2008-08-04 23:52:00,212.21,212.22,212.21,212.21,9400000.0
2008-08-04 23:53:00,212.21,212.21,212.17,212.2,42300000.0
2008-08-04 23:54:00,212.21,212.22,212.2,212.215,21500000.0
2008-08-04 23:55:00,212.2,212.23,212.2,212.23,26500000.0
2008-08-04 23:56:00,212.23,212.235,212.19,212.19,19500000.0
2008-08-04 23:57:00,212.19,212.2,212.185,212.19,18700000.0
2008-08-04 23:58:00,212.18,212.185,212.17,212.185,10600000.0
2008-08-04 23:59:00,212.18,212.195,212.18,212.195,10600000.0
2008-08-05 00:00:00,212.21,212.22,212.2,212.22,14800000.0
2008-08-05 00:01:00,212.23,212.24,212.22,212.22,20200000.0
2008-08-05 00:02:00,212.21,212.235,212.21,212.22,10400000.0
2008-08-05 00:03:00,212.21,212.24,212.21,212.24,17800000.0
2008-08-05 00:04:00,212.25,212.285,212.25,212.25,14400000.0
2008-08-05 00:05:00,212.26,212.26,212.25,212.25,2000000.0
2008-08-05 00:06:00,212.225,212.225,212.225,212.225,2700000.0
2008-08-05 00:07:00,212.245,212.245,212.24,212.24,2000000.0
2008-08-05 00:08:00,212.215,212.22,212.215,212.22,14000000.0
2008-08-05 00:09:00,212.23,212.23,212.23,212.23,1000000.0
2008-08-05 00:10:00,212.24,212.24,212.2,212.235,13200000.0
2008-08-05 00:11:00,212.215,212.23,212.215,212.23,25600000.0
2008-08-05 00:12:00,212.245,212.265,212.245,212.265,4000000.0
2008-08-05 00:13:00,212.27,212.27,212.26,212.27,3000000.0
2008-08-05 00:14:00,212.255,212.29,212.255,212.29,6100000.0
2008-08-05 00:15:00,212.3,212.3,212.3,212.3,4000000.0
2008-08-05 00:16:00,212.3,212.3,212.28,212.29,11000000.0
2008-08-05 00:17:00,212.275,212.3,212.27,212.27,25100000.0
2008-08-05 00:18:00,212.28,212.28,212.24,212.26,15200000.0
2008-08-05 00:19:00,212.25,212.28,212.235,212.28,19100000.0
2008-08-05 00:20:00,212.28,212.28,212.27,212.27,2000000.0
2008-08-05 00:21:00,212.235,212.25,212.235,212.25,12400000.0
2008-08-05 00:22:00,212.25,212.3,212.245,212.3,20800000.0
2008-08-05 00:23:00,212.31,212.32,212.31,212.32,4000000.0
2008-08-05 00:24:00,212.295,212.3,212.29,212.29,11700000.0
2008-08-05 00:25:00,212.29,212.295,212.29,212.295,11800000.0
2008-08-05 00:26:00,212.29,212.3,212.225,212.235,18500000.0
2008-08-05 00:27:00,212.25,212.28,212.25,212.28,6200000.0
2008-08-05 00:28:00,212.255,212.26,212.24,212.24,4000000.0
2008-08-05 00:29:00,212.24,212.24,212.24,212.24,2000000.0
2008-08-05 00:30:00,212.24,212.29,212.24,212.29,8200000.0
2008-08-05 00:31:00,212.255,212.28,212.255,212.28,3000000.0
2008-08-05 00:32:00,212.245,212.27,212.22,212.27,14000000.0
2008-08-05 00:33:00,212.23,212.26,212.23,212.26,15700000.0
2008-08-05 00:34:00,212.26,212.26,212.23,212.24,18000000.0
2008-08-05 00:35:00,212.23,212.24,212.23,212.23,3000000.0
2008-08-05 00:36:00,212.24,212.24,212.23,212.23,4000000.0
2008-08-05 00:37:00,212.22,212.22,212.18,212.19,15400000.0
2008-08-05 00:38:00,212.18,212.18,212.17,212.18,10200000.0
2008-08-05 00:39:00,212.17,212.18,212.17,212.17,7400000.0
2008-08-05 00:40:00,212.16,212.17,212.16,212.17,2000000.0
2008-08-05 00:41:00,212.16,212.17,212.14,212.15,61000000.0
2008-08-05 00:42:00,212.16,212.17,212.15,212.17,21200000.0
2008-08-05 00:43:00,212.16,212.17,212.16,212.16,10700000.0
2008-08-05 00:44:00,212.17,212.17,212.16,212.16,31600000.0
2008-08-05 00:45:00,212.17,212.21,212.15,212.21,25100000.0
2008-08-05 00:46:00,212.21,212.23,212.21,212.23,6700000.0
2008-08-05 00:47:00,212.24,212.25,212.24,212.25,6000000.0
2008-08-05 00:48:00,212.25,212.25,212.25,212.25,1000000.0
2008-08-05 00:49:00,212.225,212.25,212.22,212.23,17600000.0
2008-08-05 00:50:00,212.24,212.24,212.21,212.23,20500000.0
2008-08-05 00:51:00,212.23,212.3,212.23,212.3,29800000.0
2008-08-05 00:52:00,212.3,212.3,212.27,212.27,6000000.0
2008-08-05 00:53:00,212.26,212.26,212.26,212.26,6400000.0
2008-08-05 00:54:00,212.26,212.26,212.26,212.26,2700000.0
2008-08-05 00:55:00,212.27,212.28,212.27,212.28,2000000.0
2008-08-05 00:56:00,212.27,212.27,212.27,212.27,1000000.0
2008-08-05 00:57:00,212.28,212.28,212.27,212.27,6000000.0
2008-08-05 00:58:00,212.28,212.3,212.28,212.28,9700000.0
2008-08-05 00:59:00,212.28,212.28,212.27,212.27,6000000.0
2008-08-05 01:00:00,212.26,212.26,212.25,212.25,6700000.0
2008-08-05 01:01:00,212.26,212.28,212.235,212.235,50100000.0
2008-08-05 01:02:00,212.24,212.24,212.24,212.24,7400000.0
2008-08-05 01:03:00,212.235,212.235,212.235,212.235,2100000.0
2008-08-05 01:04:00,212.25,212.29,212.25,212.27,23100000.0
2008-08-05 01:05:00,212.27,212.28,212.27,212.28,5000000.0
2008-08-05 01:06:00,212.28,212.29,212.28,212.28,9700000.0
2008-08-05 01:07:00,212.29,212.29,212.29,212.29,1000000.0
2008-08-05 01:08:00,212.3,212.31,212.29,212.29,8000000.0
2008-08-05 01:09:00,212.3,212.32,212.3,212.31,8000000.0
2008-08-05 01:10:00,212.31,212.33,212.31,212.32,12700000.0
2008-08-05 01:11:00,212.32,212.35,212.32,212.35,19700000.0
2008-08-05 01:12:00,212.36,212.37,212.36,212.36,14000000.0
2008-08-05 01:13:00,212.35,212.35,212.3,212.31,31500000.0
2008-08-05 01:14:00,212.32,212.32,212.31,212.31,8700000.0
2008-08-05 01:15:00,212.31,212.31,212.3,212.31,5000000.0
2008-08-05 01:16:00,212.3,212.31,212.29,212.31,14900000.0
2008-08-05 01:17:00,212.31,212.32,212.31,212.32,8200000.0
2008-08-05 01:18:00,212.31,212.31,212.31,212.31,4700000.0
2008-08-05 01:19:00,212.31,212.32,212.265,212.29,72900000.0
2008-08-05 01:20:00,212.28,212.28,212.23,212.23,37500000.0
2008-08-05 01:21:00,212.24,212.26,212.21,212.25,35900000.0
2008-08-05 01:22:00,212.25,212.25,212.24,212.24,25100000.0
2008-08-05 01:23:00,212.23,212.24,212.22,212.22,11100000.0
2008-08-05 01:24:00,212.21,212.26,212.21,212.26,32200000.0
2008-08-05 01:25:00,212.275,212.28,212.26,212.27,53600000.0
2008-08-05 01:26:00,212.26,212.27,212.25,212.26,8000000.0
2008-08-05 01:27:00,212.25,212.25,212.25,212.25,1000000.0
2008-08-05 01:28:00,212.24,212.24,212.23,212.23,3000000.0
2008-08-05 01:29:00,212.24,212.24,212.24,212.24,2000000.0
2008-08-05 01:30:00,212.24,212.28,212.23,212.26,47200000.0
2008-08-05 01:31:00,212.26,212.28,212.26,212.27,46600000.0
2008-08-05 01:32:00,212.27,212.27,212.25,212.27,31300000.0
2008-08-05 01:33:00,212.26,212.27,212.24,212.26,87400000.0
2008-08-05 01:34:00,212.26,212.26,212.24,212.25,13200000.0
2008-08-05 01:35:00,212.25,212.27,212.25,212.27,32000000.0
2008-08-05 01:36:00,212.27,212.28,212.235,212.26,85500000.0
2008-08-05 01:37:00,212.27,212.29,212.25,212.285,52600000.0
2008-08-05 01:38:00,212.29,212.29,212.23,212.26,80900000.0
2008-08-05 01:39:00,212.26,212.26,212.25,212.25,11700000.0
2008-08-05 01:40:00,212.25,212.26,212.22,212.22,37500000.0
2008-08-05 01:41:00,212.22,212.26,212.21,212.21,78400000.0
2008-08-05 01:42:00,212.22,212.23,212.19,212.23,87200000.0
2008-08-05 01:43:00,212.23,212.23,212.195,212.22,41500000.0
2008-08-05 01:44:00,212.22,212.23,212.22,212.22,23300000.0
2008-08-05 01:45:00,212.22,212.23,212.22,212.23,6700000.0
2008-08-05 01:46:00,212.23,212.24,212.23,212.24,38000000.0
2008-08-05 01:47:00,212.24,212.25,212.24,212.25,8700000.0
2008-08-05 01:48:00,212.24,212.24,212.23,212.24,10500000.0
2008-08-05 01:49:00,212.24,212.25,212.23,212.24,40300000.0
2008-08-05 01:50:00,212.24,212.315,212.205,212.25,129700000.0
2008-08-05 01:51:00,212.24,212.24,212.22,212.24,41900000.0
2008-08-05 01:52:00,212.24,212.24,212.22,212.24,45700000.0
2008-08-05 01:53:00,212.24,212.24,212.24,212.24,2700000.0
2008-08-05 01:54:00,212.24,212.27,212.24,212.25,63400000.0
2008-08-05 01:55:00,212.24,212.25,212.24,212.25,20200000.0
2008-08-05 01:56:00,212.25,212.25,212.23,212.23,11100000.0
2008-08-05 01:57:00,212.23,212.23,212.21,212.21,32000000.0
2008-08-05 01:58:00,212.225,212.225,212.21,212.21,24000000.0
2008-08-05 01:59:00,212.21,212.22,212.2,212.22,77400000.0
2008-08-05 02:00:00,212.22,212.25,212.185,212.19,224100000.0
2008-08-05 02:01:00,212.2,212.2,212.16,212.16,76700000.0
2008-08-05 02:02:00,212.16,212.18,212.13,212.13,191500000.0
2008-08-05 02:03:00,212.14,212.14,212.095,212.12,107100000.0
2008-08-05 02:04:00,212.12,212.13,212.085,212.13,76500000.0
2008-08-05 02:05:00,212.13,212.15,212.11,212.13,134300000.0
2008-08-05 02:06:00,212.13,212.13,212.11,212.11,40200000.0
2008-08-05 02:07:00,212.12,212.12,212.11,212.11,54100000.0
2008-08-05 02:08:00,212.11,212.12,212.1,212.1,30800000.0
2008-08-05 02:09:00,212.1,212.1,212.055,212.06,41100000.0
2008-08-05 02:10:00,212.075,212.08,212.055,212.06,33800000.0
2008-08-05 02:11:00,212.06,212.06,212.025,212.05,57300000.0
2008-08-05 02:12:00,212.05,212.07,212.05,212.07,23600000.0
2008-08-05 02:13:00,212.07,212.07,212.05,212.05,10700000.0
2008-08-05 02:14:00,212.05,212.07,212.05,212.06,54900000.0
2008-08-05 02:15:00,212.07,212.07,212.03,212.03,64800000.0
2008-08-05 02:16:00,212.03,212.05,212.02,212.03,103500000.0
2008-08-05 02:17:00,212.03,212.05,211.98,211.98,166400000.0
2008-08-05 02:18:00,211.98,212.02,211.98,212.02,118100000.0
2008-08-05 02:19:00,212.02,212.04,212.02,212.04,13500000.0
2008-08-05 02:20:00,212.04,212.04,211.995,212.0,43300000.0
2008-08-05 02:21:00,212.01,212.05,212.01,212.02,79400000.0
2008-08-05 02:22:00,212.02,212.045,212.02,212.04,31700000.0
2008-08-05 02:23:00,212.04,212.04,212.02,212.02,32100000.0
2008-08-05 02:24:00,212.035,212.05,212.025,212.05,37700000.0
2008-08-05 02:25:00,212.05,212.05,212.015,212.03,53300000.0
2008-08-05 02:26:00,212.04,212.1,212.04,212.08,87800000.0
2008-08-05 02:27:00,212.08,212.095,212.08,212.095,10800000.0
2008-08-05 02:28:00,212.1,212.1,212.055,212.075,67900000.0
2008-08-05 02:29:00,212.055,212.095,212.055,212.095,21400000.0
2008-08-05 02:30:00,212.1,212.12,212.07,212.08,136200000.0
2008-08-05 02:31:00,212.08,212.09,212.04,212.07,197900000.0
2008-08-05 02:32:00,212.07,212.105,212.045,212.09,155400000.0
2008-08-05 02:33:00,212.09,212.09,212.04,212.05,92400000.0
2008-08-05 02:34:00,212.04,212.05,212.04,212.05,13800000.0
2008-08-05 02:35:00,212.05,212.05,212.05,212.05,11800000.0
2008-08-05 02:36:00,212.05,212.06,212.04,212.04,73600000.0
2008-08-05 02:37:00,212.05,212.06,212.05,212.06,17500000.0
2008-08-05 02:38:00,212.06,212.09,212.06,212.09,55100000.0
2008-08-05 02:39:00,212.08,212.09,212.05,212.09,79200000.0
2008-08-05 02:40:00,212.09,212.11,212.09,212.1,60800000.0
2008-08-05 02:41:00,212.09,212.11,212.09,212.1,38900000.0
2008-08-05 02:42:00,212.1,212.1,212.09,212.09,52800000.0
2008-08-05 02:43:00,212.08,212.08,212.05,212.06,87900000.0
2008-08-05 02:44:00,212.06,212.07,212.04,212.04,102100000.0
2008-08-05 02:45:00,212.04,212.05,212.01,212.05,169900000.0
2008-08-05 02:46:00,212.065,212.065,212.035,212.04,40600000.0
2008-08-05 02:47:00,212.04,212.06,212.04,212.06,48600000.0
2008-08-05 02:48:00,212.07,212.08,212.06,212.07,51300000.0
2008-08-05 02:49:00,212.07,212.12,212.07,212.12,114100000.0
2008-08-05 02:50:00,212.12,212.12,212.1,212.11,78100000.0
2008-08-05 02:51:00,212.11,212.17,212.11,212.16,110900000.0
2008-08-05 02:52:00,212.16,212.17,212.145,212.145,75000000.0
2008-08-05 02:53:00,212.15,212.17,212.145,212.17,31700000.0
2008-08-05 02:54:00,212.17,212.19,212.17,212.185,64700000.0
2008-08-05 02:55:00,212.2,212.205,212.165,212.2,188600000.0
2008-08-05 02:56:00,212.2,212.2,212.15,212.16,112900000.0
2008-08-05 02:57:00,212.16,212.2,212.15,212.16,176900000.0
2008-08-05 02:58:00,212.16,212.17,212.145,212.15,88400000.0
2008-08-05 02:59:00,212.15,212.16,212.14,212.14,153000000.0
2008-08-05 03:00:00,212.15,212.16,212.13,212.13,63800000.0
2008-08-05 03:01:00,212.13,212.13,212.1,212.1,94600000.0
2008-08-05 03:02:00,212.1,212.1,212.08,212.095,23500000.0
2008-08-05 03:03:00,212.1,212.12,212.075,212.1,85500000.0
2008-08-05 03:04:00,212.1,212.12,212.1,212.12,39500000.0
2008-08-05 03:05:00,212.12,212.12,212.1,212.1,41900000.0
2008-08-05 03:06:00,212.1,212.12,212.1,212.1,38300000.0
2008-08-05 03:07:00,212.1,212.14,212.1,212.13,105100000.0
2008-08-05 03:08:00,212.14,212.14,212.11,212.11,136400000.0
2008-08-05 03:09:00,212.11,212.11,212.09,212.09,42500000.0
2008-08-05 03:10:00,212.085,212.085,212.055,212.08,84800000.0
2008-08-05 03:11:00,212.08,212.08,212.06,212.08,37400000.0
2008-08-05 03:12:00,212.08,212.1,212.08,212.1,24500000.0
2008-08-05 03:13:00,212.085,212.1,212.07,212.1,101800000.0
2008-08-05 03:14:00,212.09,212.12,212.09,212.1,20800000.0
2008-08-05 03:15:00,212.09,212.1,212.07,212.07,128600000.0
2008-08-05 03:16:00,212.07,212.08,212.06,212.06,96800000.0
2008-08-05 03:17:00,212.06,212.07,212.05,212.07,120000000.0
2008-08-05 03:18:00,212.07,212.09,212.065,212.09,29000000.0
2008-08-05 03:19:00,212.08,212.1,212.08,212.09,46000000.0
2008-08-05 03:20:00,212.1,212.13,212.1,212.12,41400000.0
2008-08-05 03:21:00,212.12,212.13,212.12,212.12,30400000.0
2008-08-05 03:22:00,212.12,212.13,212.11,212.11,55700000.0
2008-08-05 03:23:00,212.11,212.12,212.11,212.11,44100000.0
2008-08-05 03:24:00,212.11,212.12,212.08,212.11,108200000.0
2008-08-05 03:25:00,212.11,212.165,212.11,212.14,27000000.0
2008-08-05 03:26:00,212.145,212.155,212.135,212.145,28000000.0
2008-08-05 03:27:00,212.145,212.18,212.13,212.15,64700000.0
2008-08-05 03:28:00,212.14,212.16,212.14,212.16,20500000.0
2008-08-05 03:29:00,212.165,212.17,212.155,212.17,32200000.0
2008-08-05 03:30:00,212.17,212.17,212.155,212.16,67800000.0
2008-08-05 03:31:00,212.16,212.16,212.12,212.14,144100000.0
2008-08-05 03:32:00,212.13,212.155,212.12,212.155,64400000.0
2008-08-05 03:33:00,212.16,212.175,212.15,212.17,99000000.0
2008-08-05 03:34:00,212.17,212.2,212.16,212.2,104700000.0
2008-08-05 03:35:00,212.2,212.2,212.16,212.16,53700000.0
2008-08-05 03:36:00,212.16,212.19,212.15,212.15,159300000.0
2008-08-05 03:37:00,212.15,212.18,212.14,212.155,64000000.0
2008-08-05 03:38:00,212.16,212.19,212.16,212.19,18200000.0
2008-08-05 03:39:00,212.19,212.19,212.15,212.15,66500000.0
2008-08-05 03:40:00,212.15,212.15,212.125,212.125,84500000.0
2008-08-05 03:41:00,212.13,212.15,212.13,212.14,79800000.0
2008-08-05 03:42:00,212.13,212.18,212.12,212.18,74400000.0
2008-08-05 03:43:00,212.19,212.19,212.07,212.09,191400000.0
2008-08-05 03:44:00,212.09,212.11,212.07,212.09,209500000.0
2008-08-05 03:45:00,212.08,212.09,212.055,212.055,88500000.0
2008-08-05 03:46:00,212.055,212.07,212.025,212.03,130000000.0
2008-08-05 03:47:00,212.03,212.03,212.01,212.01,77400000.0
2008-08-05 03:48:00,212.01,212.055,211.99,212.045,141200000.0
2008-08-05 03:49:00,212.045,212.07,212.02,212.02,204500000.0
2008-08-05 03:50:00,212.03,212.04,212.01,212.03,45300000.0
2008-08-05 03:51:00,212.04,212.04,212.02,212.04,28800000.0
2008-08-05 03:52:00,212.05,212.05,211.99,212.01,75400000.0
2008-08-05 03:53:00,212.02,212.06,211.985,212.06,97400000.0
2008-08-05 03:54:00,212.06,212.11,212.06,212.11,83300000.0
2008-08-05 03:55:00,212.11,212.11,212.09,212.09,22400000.0
2008-08-05 03:56:00,212.1,212.1,212.04,212.04,74500000.0
2008-08-05 03:57:00,212.04,212.05,212.01,212.04,101500000.0
2008-08-05 03:58:00,212.04,212.05,212.015,212.02,132000000.0
2008-08-05 03:59:00,212.03,212.05,212.03,212.03,66700000.0
2008-08-05 04:00:00,212.04,212.04,212.03,212.03,16800000.0
2008-08-05 04:01:00,212.03,212.05,212.03,212.04,44400000.0
2008-08-05 04:02:00,212.05,212.06,212.03,212.04,88900000.0
2008-08-05 04:03:00,212.04,212.04,212.04,212.04,1000000.0
2008-08-05 04:04:00,212.03,212.075,212.03,212.06,69300000.0
2008-08-05 04:05:00,212.06,212.06,212.06,212.06,6700000.0
2008-08-05 04:06:00,212.06,212.06,212.05,212.05,25200000.0
2008-08-05 04:07:00,212.06,212.07,212.05,212.05,60100000.0
2008-08-05 04:08:00,212.05,212.06,212.05,212.06,31900000.0
2008-08-05 04:09:00,212.05,212.07,212.04,212.05,33800000.0
2008-08-05 04:10:00,212.04,212.04,212.04,212.04,4000000.0
2008-08-05 04:11:00,212.03,212.06,212.03,212.06,11400000.0
2008-08-05 04:12:00,212.07,212.1,212.07,212.09,35500000.0
2008-08-05 04:13:00,212.09,212.09,212.07,212.07,79700000.0
2008-08-05 04:14:00,212.08,212.11,212.075,212.1,107000000.0
2008-08-05 04:15:00,212.09,212.11,212.09,212.11,39600000.0
2008-08-05 04:16:00,212.1,212.11,212.09,212.09,34600000.0
2008-08-05 04:17:00,212.09,212.1,212.08,212.08,33600000.0
2008-08-05 04:18:00,212.08,212.09,212.06,212.07,32400000.0
2008-08-05 04:19:00,212.08,212.09,212.06,212.065,39900000.0
2008-08-05 04:20:00,212.07,212.12,212.065,212.11,77900000.0
2008-08-05 04:21:00,212.125,212.125,212.11,212.11,13500000.0
2008-08-05 04:22:00,212.12,212.12,212.1,212.12,19800000.0
2008-08-05 04:23:00,212.11,212.12,212.1,212.11,21000000.0
2008-08-05 04:24:00,212.1,212.1,212.09,212.09,40300000.0
2008-08-05 04:25:00,212.09,212.12,212.09,212.12,24900000.0
2008-08-05 04:26:00,212.12,212.12,212.1,212.11,11400000.0
2008-08-05 04:27:00,212.11,212.12,212.03,212.09,56100000.0
2008-08-05 04:28:00,212.09,212.1,212.08,212.08,37500000.0
2008-08-05 04:29:00,212.08,212.12,212.08,212.11,44000000.0
2008-08-05 04:30:00,212.12,212.12,212.1,212.11,15100000.0
2008-08-05 04:31:00,212.11,212.11,212.09,212.1,65300000.0
2008-08-05 04:32:00,212.1,212.1,212.08,212.08,71000000.0
2008-08-05 04:33:00,212.09,212.09,212.04,212.04,102700000.0
2008-08-05 04:34:00,212.04,212.06,212.02,212.02,61400000.0
2008-08-05 04:35:00,212.03,212.05,212.03,212.05,26800000.0
2008-08-05 04:36:00,212.04,212.06,212.03,212.05,38600000.0
2008-08-05 04:37:00,212.04,212.06,212.04,212.05,15000000.0
2008-08-05 04:38:00,212.05,212.05,212.04,212.05,17400000.0
2008-08-05 04:39:00,212.05,212.06,212.05,212.06,9400000.0
2008-08-05 04:40:00,212.05,212.05,212.05,212.05,23200000.0
2008-08-05 04:41:00,212.05,212.05,212.04,212.04,65600000.0
2008-08-05 04:42:00,212.055,212.07,212.05,212.05,29500000.0
2008-08-05 04:43:00,212.04,212.04,212.04,212.04,13200000.0
2008-08-05 04:44:00,212.04,212.06,212.04,212.04,74500000.0
2008-08-05 04:45:00,212.05,212.05,212.025,212.025,31800000.0
2008-08-05 04:46:00,212.03,212.055,212.03,212.05,45300000.0
2008-08-05 04:47:00,212.04,212.04,212.03,212.03,18500000.0
2008-08-05 04:48:00,212.04,212.06,212.03,212.06,62600000.0
2008-08-05 04:49:00,212.05,212.07,212.05,212.06,11000000.0
2008-08-05 04:50:00,211.999,212.058,211.999,212.037,33900000.0
2008-08-05 04:51:00,212.06,212.06,212.04,212.05,25800000.0
2008-08-05 04:52:00,212.06,212.06,212.04,212.05,10400000.0
2008-08-05 04:53:00,212.05,212.05,212.04,212.04,6000000.0
2008-08-05 04:54:00,212.04,212.06,212.04,212.06,24100000.0
2008-08-05 04:55:00,212.07,212.07,212.04,212.04,24700000.0
2008-08-05 04:56:00,212.05,212.05,212.05,212.05,5000000.0
2008-08-05 04:57:00,212.04,212.04,212.04,212.04,10100000.0
2008-08-05 04:58:00,212.055,212.09,212.055,212.09,58900000.0
2008-08-05 04:59:00,212.09,212.09,212.09,212.09,2700000.0
2008-08-05 05:00:00,212.08,212.09,212.05,212.05,13900000.0
2008-08-05 05:01:00,212.06,212.095,212.045,212.06,89700000.0
2008-08-05 05:02:00,212.06,212.06,212.015,212.015,52900000.0
2008-08-05 05:03:00,212.02,212.025,211.995,212.01,171300000.0
2008-08-05 05:04:00,212.01,212.05,212.01,212.02,113300000.0
2008-08-05 05:05:00,212.03,212.05,212.02,212.03,115000000.0
2008-08-05 05:06:00,212.03,212.1,212.03,212.1,123900000.0
2008-08-05 05:07:00,212.11,212.11,212.1,212.11,17700000.0
2008-08-05 05:08:00,212.12,212.12,212.11,212.11,15000000.0
2008-08-05 05:09:00,212.11,212.11,212.09,212.09,32600000.0
2008-08-05 05:10:00,212.09,212.1,212.065,212.07,35600000.0
2008-08-05 05:11:00,212.08,212.08,212.06,212.06,24500000.0
2008-08-05 05:12:00,212.06,212.07,212.06,212.07,6000000.0
2008-08-05 05:13:00,212.045,212.05,212.04,212.04,30100000.0
2008-08-05 05:14:00,212.05,212.085,212.04,212.085,87800000.0
2008-08-05 05:15:00,212.075,212.085,212.065,212.08,52500000.0
2008-08-05 05:16:00,212.08,212.08,212.075,212.075,10000000.0
2008-08-05 05:17:00,212.09,212.12,212.075,212.1,101800000.0
2008-08-05 05:18:00,212.1,212.1,212.095,212.1,43300000.0
2008-08-05 05:19:00,212.1,212.1,212.07,212.07,53200000.0
2008-08-05 05:20:00,212.07,212.07,212.035,212.07,54000000.0
2008-08-05 05:21:00,212.07,212.07,212.06,212.06,23600000.0
2008-08-05 05:22:00,212.05,212.05,212.05,212.05,2700000.0
2008-08-05 05:23:00,212.06,212.06,212.06,212.06,13100000.0
2008-08-05 05:24:00,212.06,212.08,212.06,212.08,30900000.0
2008-08-05 05:25:00,212.08,212.105,212.08,212.105,16100000.0
2008-08-05 05:26:00,212.11,212.11,212.075,212.08,104500000.0
2008-08-05 05:27:00,212.09,212.1,212.085,212.09,13800000.0
2008-08-05 05:28:00,212.09,212.1,212.085,212.09,60000000.0
2008-08-05 05:29:00,212.09,212.09,212.05,212.05,17400000.0
2008-08-05 05:30:00,212.055,212.07,212.05,212.06,42700000.0
2008-08-05 05:31:00,212.05,212.095,212.05,212.09,21900000.0
2008-08-05 05:32:00,212.1,212.1,212.075,212.075,17800000.0
2008-08-05 05:33:00,212.09,212.09,212.09,212.09,1000000.0
2008-08-05 05:34:00,212.1,212.1,212.085,212.09,28900000.0
2008-08-05 05:35:00,212.08,212.08,212.08,212.08,2700000.0
2008-08-05 05:36:00,212.09,212.09,212.08,212.08,3700000.0
2008-08-05 05:37:00,212.025,212.069,211.989,212.067,62100000.0
2008-08-05 05:38:00,212.09,212.09,212.09,212.09,1000000.0
2008-08-05 05:39:00,212.09,212.09,212.09,212.09,1000000.0
2008-08-05 05:40:00,212.085,212.11,212.085,212.09,45000000.0
2008-08-05 05:41:00,212.11,212.12,212.09,212.11,65000000.0
2008-08-05 05:42:00,212.11,212.12,212.1,212.11,47200000.0
2008-08-05 05:43:00,212.12,212.135,212.1,212.135,38800000.0
2008-08-05 05:44:00,212.14,212.14,212.1,212.11,22500000.0
2008-08-05 05:45:00,212.11,212.11,212.095,212.1,22300000.0
2008-08-05 05:46:00,212.11,212.16,212.105,212.13,88600000.0
2008-08-05 05:47:00,212.14,212.16,212.14,212.16,21200000.0
2008-08-05 05:48:00,212.15,212.16,212.15,212.16,14800000.0
2008-08-05 05:49:00,212.15,212.15,212.15,212.15,2700000.0
2008-08-05 05:50:00,212.165,212.18,212.165,212.18,27300000.0
2008-08-05 05:51:00,212.19,212.19,212.17,212.18,13400000.0
2008-08-05 05:52:00,212.19,212.19,212.17,212.17,12600000.0
2008-08-05 05:53:00,212.18,212.18,212.17,212.17,10600000.0
2008-08-05 05:54:00,212.16,212.16,212.16,212.16,5200000.0
2008-08-05 05:55:00,212.15,212.15,212.15,212.15,2700000.0
2008-08-05 05:56:00,212.16,212.16,212.145,212.15,17600000.0
2008-08-05 05:57:00,212.15,212.15,212.095,212.11,78300000.0
2008-08-05 05:58:00,212.11,212.11,212.1,212.11,18200000.0
2008-08-05 05:59:00,212.1,212.12,212.085,212.09,93600000.0
2008-08-05 06:00:00,212.09,212.12,212.09,212.12,24000000.0
2008-08-05 06:01:00,212.13,212.13,212.105,212.125,87000000.0
2008-08-05 06:02:00,212.125,212.15,212.11,212.125,109600000.0
2008-08-05 06:03:00,212.125,212.13,212.125,212.13,19900000.0
2008-08-05 06:04:00,212.13,212.15,212.13,212.15,14800000.0
2008-08-05 06:05:00,212.111,212.156,212.084,212.14,153300000.0
2008-08-05 06:06:00,212.165,212.17,212.16,212.16,14800000.0
2008-08-05 06:07:00,212.16,212.18,212.14,212.17,69400000.0
2008-08-05 06:08:00,212.18,212.19,212.16,212.17,39800000.0
2008-08-05 06:09:00,212.17,212.18,212.125,212.125,59800000.0
2008-08-05 06:10:00,212.14,212.16,212.13,212.15,40300000.0
2008-08-05 06:11:00,212.16,212.16,212.135,212.14,27600000.0
2008-08-05 06:12:00,212.155,212.185,212.145,212.185,34100000.0
2008-08-05 06:13:00,212.19,212.19,212.16,212.165,53600000.0
2008-08-05 06:14:00,212.165,212.17,212.15,212.15,35200000.0
2008-08-05 06:15:00,212.16,212.16,212.125,212.125,67000000.0
2008-08-05 06:16:00,212.125,212.125,212.04,212.065,233700000.0
2008-08-05 06:17:00,212.07,212.1,212.045,212.045,201300000.0
2008-08-05 06:18:00,212.045,212.07,212.035,212.05,150800000.0
2008-08-05 06:19:00,212.05,212.08,212.05,212.06,67800000.0
2008-08-05 06:20:00,212.07,212.08,212.055,212.06,302800000.0
2008-08-05 06:21:00,212.05,212.065,212.04,212.04,20700000.0
2008-08-05 06:22:00,212.05,212.07,212.04,212.06,112500000.0
2008-08-05 06:23:00,212.07,212.075,212.06,212.06,35200000.0
2008-08-05 06:24:00,212.07,212.075,212.05,212.06,136100000.0
2008-08-05 06:25:00,212.06,212.06,212.05,212.055,5700000.0
2008-08-05 06:26:00,212.04,212.05,212.04,212.04,110000000.0
2008-08-05 06:27:00,212.05,212.06,212.04,212.04,90500000.0
2008-08-05 06:28:00,212.04,212.05,212.02,212.05,28300000.0
2008-08-05 06:29:00,212.06,212.06,212.045,212.06,40900000.0
2008-08-05 06:30:00,212.045,212.08,212.045,212.08,63500000.0
2008-08-05 06:31:00,212.07,212.18,212.055,212.18,115100000.0
2008-08-05 06:32:00,212.17,212.17,212.11,212.11,115600000.0
2008-08-05 06:33:00,212.12,212.15,212.12,212.135,47700000.0
2008-08-05 06:34:00,212.14,212.19,212.13,212.17,108400000.0
2008-08-05 06:35:00,212.16,212.18,212.14,212.17,111800000.0
2008-08-05 06:36:00,212.16,212.19,212.115,212.125,89600000.0
2008-08-05 06:37:00,212.12,212.15,212.1,212.1,123400000.0
2008-08-05 06:38:00,212.1,212.11,212.085,212.085,123100000.0
2008-08-05 06:39:00,212.085,212.11,212.015,212.07,175200000.0
2008-08-05 06:40:00,212.065,212.07,212.045,212.055,81300000.0
2008-08-05 06:41:00,212.055,212.07,211.98,211.98,99600000.0
2008-08-05 06:42:00,211.98,212.03,211.925,212.03,199600000.0
2008-08-05 06:43:00,212.03,212.05,212.0,212.02,71300000.0
2008-08-05 06:44:00,212.02,212.07,212.01,212.05,48000000.0
2008-08-05 06:45:00,212.025,212.045,211.995,212.03,92200000.0
2008-08-05 06:46:00,212.03,212.05,212.005,212.035,31500000.0
2008-08-05 06:47:00,212.03,212.03,212.01,212.01,11800000.0
2008-08-05 06:48:00,212.0,212.03,212.0,212.01,22100000.0
2008-08-05 06:49:00,212.01,212.02,211.995,212.01,19800000.0
2008-08-05 06:50:00,212.02,212.06,212.015,212.06,46100000.0
2008-08-05 06:51:00,212.06,212.06,211.99,212.0,135400000.0
2008-08-05 06:52:00,212.01,212.04,212.01,212.04,48000000.0
2008-08-05 06:53:00,212.04,212.04,212.015,212.04,24800000.0
2008-08-05 06:54:00,212.015,212.03,212.0,212.03,53500000.0
2008-08-05 06:55:00,212.03,212.03,211.995,212.0,42200000.0
2008-08-05 06:56:00,212.01,212.03,212.0,212.03,54700000.0
2008-08-05 06:57:00,212.03,212.05,211.995,212.01,70800000.0
2008-08-05 06:58:00,212.01,212.01,211.955,211.98,431500000.0
2008-08-05 06:59:00,211.99,212.03,211.98,212.03,126100000.0
2008-08-05 07:00:00,212.045,212.05,212.005,212.02,66200000.0
2008-08-05 07:01:00,212.01,212.03,212.0,212.01,130600000.0
2008-08-05 07:02:00,212.02,212.05,212.015,212.05,107800000.0
2008-08-05 07:03:00,212.05,212.055,211.995,212.05,100400000.0
2008-08-05 07:04:00,212.05,212.05,211.98,211.99,60100000.0
2008-08-05 07:05:00,211.99,212.03,211.985,212.025,41000000.0
2008-08-05 07:06:00,212.01,212.06,212.01,212.06,98400000.0
2008-08-05 07:07:00,212.05,212.05,211.975,212.0,92500000.0
2008-08-05 07:08:00,212.005,212.015,211.99,212.0,88200000.0
2008-08-05 07:09:00,212.0,212.05,211.99,212.05,120800000.0
2008-08-05 07:10:00,212.05,212.05,212.025,212.05,215200000.0
2008-08-05 07:11:00,212.05,212.07,212.025,212.06,147000000.0
2008-08-05 07:12:00,212.06,212.11,212.05,212.1,78000000.0
2008-08-05 07:13:00,212.1,212.12,212.07,212.11,143300000.0
2008-08-05 07:14:00,212.11,212.11,212.06,212.085,85200000.0
2008-08-05 07:15:00,212.1,212.11,212.08,212.08,58300000.0
2008-08-05 07:16:00,212.07,212.07,212.025,212.04,83100000.0
2008-08-05 07:17:00,212.025,212.04,212.015,212.03,49700000.0
2008-08-05 07:18:00,212.025,212.055,212.025,212.05,34000000.0
2008-08-05 07:19:00,212.06,212.085,212.04,212.08,172000000.0
2008-08-05 07:20:00,212.08,212.09,212.07,212.07,69700000.0
2008-08-05 07:21:00,212.07,212.1,212.05,212.05,151100000.0
2008-08-05 07:22:00,212.05,212.085,212.035,212.045,59800000.0
2008-08-05 07:23:00,212.05,212.05,211.96,211.985,98200000.0
2008-08-05 07:24:00,212.0,212.0,211.92,211.96,143200000.0
2008-08-05 07:25:00,211.955,211.99,211.955,211.97,96900000.0
2008-08-05 07:26:00,211.97,211.97,211.93,211.97,99700000.0
2008-08-05 07:27:00,211.98,211.99,211.95,211.985,144600000.0
2008-08-05 07:28:00,211.985,211.99,211.98,211.985,13700000.0
2008-08-05 07:29:00,211.975,211.99,211.94,211.945,116500000.0
2008-08-05 07:30:00,211.945,211.99,211.935,211.98,40500000.0
2008-08-05 07:31:00,211.98,211.98,211.96,211.96,45400000.0
2008-08-05 07:32:00,211.955,211.97,211.955,211.955,30900000.0
2008-08-05 07:33:00,211.97,211.98,211.96,211.96,18000000.0
2008-08-05 07:34:00,211.97,211.99,211.97,211.98,12100000.0
2008-08-05 07:35:00,211.97,211.99,211.97,211.97,79600000.0
2008-08-05 07:36:00,211.98,211.99,211.955,211.99,98900000.0
2008-08-05 07:37:00,211.99,211.99,211.95,211.96,106000000.0
2008-08-05 07:38:00,211.965,212.0,211.96,212.0,9000000.0
2008-08-05 07:39:00,212.0,212.0,211.925,211.93,78000000.0
2008-08-05 07:40:00,211.92,211.93,211.9,211.92,112700000.0
2008-08-05 07:41:00,211.92,211.94,211.91,211.91,112400000.0
2008-08-05 07:42:00,211.91,211.92,211.89,211.91,71000000.0
2008-08-05 07:43:00,211.92,211.92,211.905,211.91,54700000.0
2008-08-05 07:44:00,211.91,211.91,211.88,211.91,21600000.0
2008-08-05 07:45:00,211.91,211.91,211.875,211.9,43900000.0
2008-08-05 07:46:00,211.915,211.93,211.91,211.92,42500000.0
2008-08-05 07:47:00,211.92,211.92,211.9,211.9,199700000.0
2008-08-05 07:48:00,211.9,211.93,211.9,211.91,158600000.0
2008-08-05 07:49:00,211.91,211.91,211.87,211.91,86400000.0
2008-08-05 07:50:00,211.91,211.93,211.9,211.92,173900000.0
2008-08-05 07:51:00,211.92,211.92,211.85,211.875,104000000.0
2008-08-05 07:52:00,211.87,211.88,211.835,211.87,110400000.0
2008-08-05 07:53:00,211.87,211.9,211.845,211.88,141900000.0
2008-08-05 07:54:00,211.88,211.9,211.88,211.9,186700000.0
2008-08-05 07:55:00,211.89,211.9,211.825,211.83,232200000.0
2008-08-05 07:56:00,211.83,211.88,211.83,211.83,99800000.0
2008-08-05 07:57:00,211.83,211.86,211.825,211.825,100000000.0
2008-08-05 07:58:00,211.83,211.83,211.75,211.76,145600000.0
2008-08-05 07:59:00,211.755,211.77,211.74,211.77,124900000.0
2008-08-05 08:00:00,211.77,211.78,211.7,211.72,147000000.0
2008-08-05 08:01:00,211.72,211.73,211.69,211.69,103000000.0
2008-08-05 08:02:00,211.705,211.71,211.62,211.63,150100000.0
2008-08-05 08:03:00,211.64,211.65,211.605,211.65,180700000.0
2008-08-05 08:04:00,211.66,211.69,211.65,211.69,78100000.0
2008-08-05 08:05:00,211.69,211.72,211.665,211.72,118400000.0
2008-08-05 08:06:00,211.72,211.79,211.72,211.79,168600000.0
2008-08-05 08:07:00,211.79,211.805,211.74,211.74,230700000.0
2008-08-05 08:08:00,211.73,211.74,211.67,211.74,117500000.0
2008-08-05 08:09:00,211.74,211.77,211.73,211.75,125400000.0
2008-08-05 08:10:00,211.75,211.775,211.73,211.75,89100000.0
2008-08-05 08:11:00,211.75,211.775,211.74,211.775,26700000.0
2008-08-05 08:12:00,211.78,211.78,211.75,211.75,70600000.0
2008-08-05 08:13:00,211.75,211.76,211.705,211.72,98700000.0
2008-08-05 08:14:00,211.72,211.725,211.67,211.68,123200000.0
2008-08-05 08:15:00,211.69,211.69,211.645,211.66,98300000.0
2008-08-05 08:16:00,211.67,211.705,211.64,211.67,221000000.0
2008-08-05 08:17:00,211.68,211.68,211.65,211.67,101900000.0
2008-08-05 08:18:00,211.68,211.69,211.62,211.64,173400000.0
2008-08-05 08:19:00,211.64,211.72,211.64,211.7,270200000.0
2008-08-05 08:20:00,211.69,211.71,211.67,211.71,205400000.0
2008-08-05 08:21:00,211.72,211.73,211.675,211.69,215200000.0
2008-08-05 08:22:00,211.69,211.71,211.6,211.6,223000000.0
2008-08-05 08:23:00,211.6,211.69,211.595,211.655,207600000.0
2008-08-05 08:24:00,211.675,211.68,211.615,211.615,209200000.0
2008-08-05 08:25:00,211.615,211.64,211.615,211.63,119800000.0
2008-08-05 08:26:00,211.63,211.64,211.61,211.62,219200000.0
2008-08-05 08:27:00,211.61,211.64,211.605,211.62,353800000.0
2008-08-05 08:28:00,211.61,211.61,211.57,211.59,465500000.0
2008-08-05 08:29:00,211.58,211.61,211.55,211.6,179600000.0
2008-08-05 08:30:00,211.61,211.64,211.58,211.585,249800000.0
2008-08-05 08:31:00,211.605,211.62,211.585,211.6,229900000.0
2008-08-05 08:32:00,211.6,211.62,211.56,211.59,250300000.0
2008-08-05 08:33:00,211.59,211.61,211.55,211.61,543200000.0
2008-08-05 08:34:00,211.61,211.62,211.45,211.53,353600000.0
2008-08-05 08:35:00,211.53,211.53,211.42,211.48,465800000.0
2008-08-05 08:36:00,211.48,211.52,211.48,211.49,180100000.0
2008-08-05 08:37:00,211.5,211.5,211.44,211.47,261700000.0
2008-08-05 08:38:00,211.47,211.47,211.435,211.45,228300000.0
2008-08-05 08:39:00,211.44,211.48,211.415,211.46,202500000.0
2008-08-05 08:40:00,211.465,211.52,211.4,211.43,354600000.0
2008-08-05 08:41:00,211.43,211.44,211.29,211.31,391700000.0
2008-08-05 08:42:00,211.325,211.34,211.26,211.27,214900000.0
2008-08-05 08:43:00,211.26,211.275,211.16,211.18,288600000.0
2008-08-05 08:44:00,211.195,211.2,211.16,211.195,313000000.0
2008-08-05 08:45:00,211.205,211.26,211.2,211.23,222700000.0
2008-08-05 08:46:00,211.23,211.25,211.2,211.23,233400000.0
2008-08-05 08:47:00,211.23,211.25,211.21,211.22,165200000.0
2008-08-05 08:48:00,211.235,211.24,211.195,211.2,249500000.0
2008-08-05 08:49:00,211.2,211.2,211.11,211.15,321300000.0
2008-08-05 08:50:00,211.15,211.15,211.115,211.13,187300000.0
2008-08-05 08:51:00,211.13,211.15,211.11,211.13,211600000.0
2008-08-05 08:52:00,211.12,211.16,211.08,211.15,339500000.0
2008-08-05 08:53:00,211.15,211.24,211.14,211.24,219200000.0
2008-08-05 08:54:00,211.24,211.25,211.19,211.19,178300000.0
2008-08-05 08:55:00,211.19,211.19,211.11,211.13,247300000.0
2008-08-05 08:56:00,211.14,211.2,211.14,211.16,205800000.0
2008-08-05 08:57:00,211.16,211.16,211.055,211.07,282600000.0
2008-08-05 08:58:00,211.045,211.095,211.015,211.04,262600000.0
2008-08-05 08:59:00,211.04,211.1,211.04,211.085,359700000.0
2008-08-05 09:00:00,211.09,211.09,210.92,210.92,504500000.0
2008-08-05 09:01:00,210.93,210.97,210.855,210.97,413200000.0
2008-08-05 09:02:00,210.985,211.04,210.91,211.015,489600000.0
2008-08-05 09:03:00,211.015,211.07,210.99,211.065,371300000.0
2008-08-05 09:04:00,211.07,211.08,210.995,211.005,409300000.0
2008-08-05 09:05:00,211.005,211.005,210.92,210.93,401900000.0
2008-08-05 09:06:00,210.93,211.0,210.91,210.93,487400001.0
2008-08-05 09:07:00,210.93,210.93,210.85,210.89,379500000.0
2008-08-05 09:08:00,210.89,210.925,210.8,210.84,451200000.0
2008-08-05 09:09:00,210.84,210.855,210.71,210.71,282900000.0
2008-08-05 09:10:00,210.71,210.72,210.645,210.69,427500000.0
2008-08-05 09:11:00,210.69,210.72,210.645,210.7,407400000.0
2008-08-05 09:12:00,210.7,210.715,210.66,210.66,315000000.0
2008-08-05 09:13:00,210.66,210.66,210.59,210.615,486500000.0
2008-08-05 09:14:00,210.62,210.69,210.61,210.685,366700000.0
2008-08-05 09:15:00,210.685,210.73,210.665,210.705,342600001.0
2008-08-05 09:16:00,210.71,210.75,210.685,210.72,302600001.0
2008-08-05 09:17:00,210.71,210.75,210.71,210.725,319300000.0
2008-08-05 09:18:00,210.74,210.815,210.72,210.805,302300000.0
2008-08-05 09:19:00,210.805,210.83,210.76,210.82,250400000.0
2008-08-05 09:20:00,210.82,210.89,210.81,210.865,254100000.0
2008-08-05 09:21:00,210.86,210.905,210.82,210.9,237500000.0
2008-08-05 09:22:00,210.89,210.98,210.875,210.96,373300000.0
2008-08-05 09:23:00,210.96,211.03,210.945,211.03,228400000.0
2008-08-05 09:24:00,211.035,211.09,210.99,211.07,274400000.0
2008-08-05 09:25:00,211.08,211.1,211.02,211.03,262200000.0
2008-08-05 09:26:00,211.02,211.035,210.985,211.02,200100000.0
2008-08-05 09:27:00,211.02,211.12,211.0,211.12,230100000.0
2008-08-05 09:28:00,211.13,211.14,211.09,211.11,233100000.0
2008-08-05 09:29:00,211.1,211.12,211.04,211.095,263100000.0
2008-08-05 09:30:00,211.1,211.12,211.035,211.035,286500000.0
2008-08-05 09:31:00,211.04,211.11,211.04,211.1,238300000.0
2008-08-05 09:32:00,211.11,211.16,211.07,211.085,415000000.0
2008-08-05 09:33:00,211.08,211.115,211.03,211.05,277800000.0
2008-08-05 09:34:00,211.05,211.12,211.05,211.12,243700000.0
2008-08-05 09:35:00,211.13,211.17,211.08,211.135,355000000.0
2008-08-05 09:36:00,211.135,211.16,211.04,211.045,293200000.0
2008-08-05 09:37:00,211.05,211.1,211.015,211.03,474700000.0
2008-08-05 09:38:00,211.03,211.05,211.005,211.04,357300000.0
2008-08-05 09:39:00,211.03,211.06,210.96,211.02,351700000.0
2008-08-05 09:40:00,211.015,211.02,210.96,211.0,243800000.0
2008-08-05 09:41:00,211.0,211.075,210.965,211.075,368900000.0
2008-08-05 09:42:00,211.075,211.09,210.955,211.02,354500000.0
2008-08-05 09:43:00,211.02,211.07,211.005,211.065,264600000.0
2008-08-05 09:44:00,211.06,211.095,211.015,211.05,299300000.0
2008-08-05 09:45:00,211.05,211.05,210.975,211.0,237500000.0
2008-08-05 09:46:00,211.0,211.14,210.99,211.12,378500000.0
2008-08-05 09:47:00,211.12,211.14,210.985,211.03,277800000.0
2008-08-05 09:48:00,211.005,211.02,210.97,210.97,143900000.0
2008-08-05 09:49:00,210.97,211.0,210.93,210.94,296100000.0
2008-08-05 09:50:00,210.94,211.01,210.93,210.98,407900000.0
2008-08-05 09:51:00,210.99,211.02,210.96,210.96,393800000.0
2008-08-05 09:52:00,210.975,211.025,210.975,211.0,199400000.0
2008-08-05 09:53:00,211.0,211.02,210.975,210.98,97400000.0
2008-08-05 09:54:00,210.98,210.99,210.96,210.98,137000000.0
2008-08-05 09:55:00,210.98,211.02,210.955,210.97,257700000.0
2008-08-05 09:56:00,210.97,210.97,210.9,210.92,264500000.0
2008-08-05 09:57:00,210.92,210.96,210.9,210.92,257000000.0
2008-08-05 09:58:00,210.93,210.93,210.79,210.79,278900000.0
2008-08-05 09:59:00,210.78,210.825,210.715,210.805,302200000.0
2008-08-05 10:00:00,210.81,210.845,210.785,210.83,352600000.0
2008-08-05 10:01:00,210.83,210.875,210.81,210.84,232000000.0
2008-08-05 10:02:00,210.84,210.91,210.785,210.82,244700000.0
2008-08-05 10:03:00,210.82,210.88,210.82,210.85,189800000.0
2008-08-05 10:04:00,210.85,210.94,210.815,210.915,245100000.0
2008-08-05 10:05:00,210.91,210.92,210.825,210.85,256800000.0
2008-08-05 10:06:00,210.85,210.87,210.815,210.84,325500000.0
2008-08-05 10:07:00,210.84,210.89,210.805,210.87,301300000.0
2008-08-05 10:08:00,210.87,210.88,210.79,210.85,205200000.0
2008-08-05 10:09:00,210.85,210.92,210.85,210.9,183000000.0
2008-08-05 10:10:00,210.9,210.94,210.85,210.88,359400000.0
2008-08-05 10:11:00,210.88,210.945,210.88,210.89,379200000.0
2008-08-05 10:12:00,210.89,210.94,210.88,210.92,201500000.0
2008-08-05 10:13:00,210.91,210.92,210.88,210.9,279000000.0
2008-08-05 10:14:00,210.9,210.925,210.825,210.92,284800000.0
2008-08-05 10:15:00,210.92,210.93,210.865,210.93,161100000.0
2008-08-05 10:16:00,210.92,210.92,210.86,210.905,217100000.0
2008-08-05 10:17:00,210.905,210.91,210.79,210.79,190000000.0
2008-08-05 10:18:00,210.79,210.79,210.605,210.645,456400000.0
2008-08-05 10:19:00,210.645,210.69,210.645,210.66,325900000.0
2008-08-05 10:20:00,210.645,210.66,210.585,210.61,394500001.0
2008-08-05 10:21:00,210.61,210.75,210.6,210.75,283500000.0
2008-08-05 10:22:00,210.74,210.88,210.74,210.865,362400001.0
2008-08-05 10:23:00,210.855,210.91,210.82,210.84,375399999.0
2008-08-05 10:24:00,210.84,210.885,210.775,210.78,338900000.0
2008-08-05 10:25:00,210.78,210.855,210.75,210.76,322200000.0
2008-08-05 10:26:00,210.77,210.77,210.705,210.74,187300000.0
2008-08-05 10:27:00,210.74,210.75,210.705,210.73,286300000.0
2008-08-05 10:28:00,210.73,210.73,210.65,210.67,289000000.0
2008-08-05 10:29:00,210.665,210.765,210.645,210.765,322600000.0
2008-08-05 10:30:00,210.665,210.69,210.575,210.67,356100000.0
2008-08-05 10:31:00,210.66,210.895,210.625,210.84,425100000.0
2008-08-05 10:32:00,210.84,211.015,210.84,210.925,497200000.0
2008-08-05 10:33:00,210.93,210.96,210.915,210.95,469699999.0
2008-08-05 10:34:00,210.95,210.955,210.915,210.95,282700000.0
2008-08-05 10:35:00,210.945,211.0,210.93,210.99,437500000.0
2008-08-05 10:36:00,210.99,211.135,210.98,211.11,383100000.0
2008-08-05 10:37:00,211.11,211.11,211.045,211.08,300300000.0
2008-08-05 10:38:00,211.085,211.175,211.085,211.175,248500000.0
2008-08-05 10:39:00,211.17,211.18,211.15,211.155,247100000.0
2008-08-05 10:40:00,211.155,211.235,211.155,211.22,246100000.0
2008-08-05 10:41:00,211.22,211.26,211.19,211.235,231600000.0
2008-08-05 10:42:00,211.24,211.27,211.21,211.215,420400001.0
2008-08-05 10:43:00,211.21,211.22,211.165,211.165,284100000.0
2008-08-05 10:44:00,211.165,211.22,211.12,211.13,548700000.0
2008-08-05 10:45:00,211.13,211.17,211.115,211.135,228500000.0
2008-08-05 10:46:00,211.14,211.185,211.13,211.185,161400000.0
2008-08-05 10:47:00,211.205,211.23,211.16,211.17,292300000.0
2008-08-05 10:48:00,211.18,211.19,211.13,211.15,335300000.0
2008-08-05 10:49:00,211.15,211.18,211.13,211.15,317400000.0
2008-08-05 10:50:00,211.15,211.185,211.13,211.16,267900000.0
2008-08-05 10:51:00,211.16,211.26,211.155,211.225,247900000.0
2008-08-05 10:52:00,211.24,211.27,211.215,211.25,276500000.0
2008-08-05 10:53:00,211.25,211.27,211.21,211.26,271200000.0
2008-08-05 10:54:00,211.25,211.325,211.25,211.31,338500000.0
2008-08-05 10:55:00,211.31,211.36,211.27,211.3,358800000.0
2008-08-05 10:56:00,211.3,211.38,211.3,211.365,263200000.0
2008-08-05 10:57:00,211.365,211.42,211.365,211.38,255100000.0
2008-08-05 10:58:00,211.38,211.4,211.38,211.4,121300000.0
2008-08-05 10:59:00,211.4,211.4,211.36,211.385,109700000.0
2008-08-05 11:00:00,211.385,211.385,211.31,211.37,311700000.0
2008-08-05 11:01:00,211.37,211.48,211.355,211.47,302700000.0
2008-08-05 11:02:00,211.47,211.52,211.44,211.5,193400000.0
2008-08-05 11:03:00,211.5,211.535,211.4,211.52,363700000.0
2008-08-05 11:04:00,211.53,211.63,211.52,211.595,287900000.0
2008-08-05 11:05:00,211.595,211.595,211.505,211.53,279100000.0
2008-08-05 11:06:00,211.53,211.56,211.525,211.55,226900000.0
2008-08-05 11:07:00,211.55,211.55,211.49,211.53,156900001.0
2008-08-05 11:08:00,211.53,211.53,211.395,211.45,359300000.0
2008-08-05 11:09:00,211.43,211.47,211.385,211.47,208900000.0
2008-08-05 11:10:00,211.47,211.47,211.425,211.455,152500000.0
2008-08-05 11:11:00,211.46,211.47,211.45,211.47,167700000.0
2008-08-05 11:12:00,211.47,211.47,211.425,211.47,125800000.0
2008-08-05 11:13:00,211.47,211.47,211.38,211.38,185000000.0
2008-08-05 11:14:00,211.38,211.4,211.355,211.36,305600000.0
2008-08-05 11:15:00,211.35,211.365,211.305,211.31,274700000.0
2008-08-05 11:16:00,211.31,211.315,211.26,211.27,250700000.0
2008-08-05 11:17:00,211.27,211.31,211.25,211.3,263500000.0
2008-08-05 11:18:00,211.305,211.32,211.25,211.25,295700000.0
2008-08-05 11:19:00,211.25,211.33,211.22,211.22,351300000.0
2008-08-05 11:20:00,211.22,211.25,211.135,211.19,191100000.0
2008-08-05 11:21:00,211.2,211.215,211.16,211.175,265800000.0
2008-08-05 11:22:00,211.175,211.21,211.11,211.17,180600000.0
2008-08-05 11:23:00,211.17,211.25,211.16,211.2,272800000.0
2008-08-05 11:24:00,211.2,211.21,211.185,211.2,138500000.0
2008-08-05 11:25:00,211.2,211.25,211.145,211.145,164600000.0
2008-08-05 11:26:00,211.16,211.18,211.14,211.14,310900000.0
2008-08-05 11:27:00,211.15,211.19,211.14,211.19,194300000.0
2008-08-05 11:28:00,211.2,211.21,211.18,211.2,91600000.0
2008-08-05 11:29:00,211.2,211.23,211.195,211.21,168200000.0
2008-08-05 11:30:00,211.21,211.21,211.05,211.06,292900000.0
2008-08-05 11:31:00,211.06,211.07,210.94,210.96,185100000.0
2008-08-05 11:32:00,210.95,211.03,210.92,211.02,283700000.0
2008-08-05 11:33:00,211.02,211.04,211.015,211.02,220000000.0
2008-08-05 11:34:00,211.02,211.05,211.01,211.05,201300000.0
2008-08-05 11:35:00,211.06,211.06,211.0,211.015,149700000.0
2008-08-05 11:36:00,211.025,211.055,211.0,211.01,285700000.0
2008-08-05 11:37:00,211.01,211.015,210.98,210.99,132200000.0
2008-08-05 11:38:00,210.99,210.99,210.905,210.93,430300000.0
2008-08-05 11:39:00,210.93,210.95,210.91,210.925,214300000.0
2008-08-05 11:40:00,210.93,210.97,210.9,210.965,224400000.0
2008-08-05 11:41:00,210.965,211.075,210.9,211.055,345100000.0
2008-08-05 11:42:00,211.06,211.1,210.99,210.99,255800000.0
2008-08-05 11:43:00,211.01,211.145,211.01,211.12,265000000.0
2008-08-05 11:44:00,211.12,211.14,211.055,211.11,316600000.0
2008-08-05 11:45:00,211.11,211.17,211.065,211.13,232800000.0
2008-08-05 11:46:00,211.13,211.13,211.09,211.11,276400000.0
2008-08-05 11:47:00,211.11,211.14,211.11,211.13,270400000.0
2008-08-05 11:48:00,211.14,211.15,211.075,211.08,268900000.0
2008-08-05 11:49:00,211.07,211.1,211.05,211.1,295900000.0
2008-08-05 11:50:00,211.1,211.1,211.05,211.06,179900000.0
2008-08-05 11:51:00,211.07,211.08,211.03,211.055,311900000.0
2008-08-05 11:52:00,211.05,211.11,210.98,211.105,397900000.0
2008-08-05 11:53:00,211.1,211.11,211.04,211.05,194300000.0
2008-08-05 11:54:00,211.05,211.1,211.02,211.09,242100000.0
2008-08-05 11:55:00,211.1,211.12,211.08,211.1,223700000.0
2008-08-05 11:56:00,211.1,211.11,211.06,211.06,189100000.0
2008-08-05 11:57:00,211.06,211.06,211.01,211.04,150000000.0
2008-08-05 11:58:00,211.04,211.07,211.03,211.05,152800000.0
2008-08-05 11:59:00,211.06,211.06,210.94,210.94,238900000.0
2008-08-05 12:00:00,210.95,210.97,210.915,210.95,155900000.0
2008-08-05 12:01:00,210.95,210.96,210.94,210.95,32500000.0
2008-08-05 12:02:00,210.95,210.98,210.93,210.97,148400000.0
2008-08-05 12:03:00,210.97,210.97,210.905,210.91,217500000.0
2008-08-05 12:04:00,210.91,210.93,210.865,210.87,169700000.0
2008-08-05 12:05:00,210.87,210.955,210.87,210.94,213200000.0
2008-08-05 12:06:00,210.94,210.97,210.92,210.96,258500000.0
2008-08-05 12:07:00,210.96,210.96,210.88,210.89,314300000.0
2008-08-05 12:08:00,210.9,210.9,210.86,210.88,147800000.0
2008-08-05 12:09:00,210.88,210.89,210.85,210.855,194200000.0
2008-08-05 12:10:00,210.86,210.88,210.86,210.88,108600000.0
2008-08-05 12:11:00,210.88,210.975,210.835,210.975,308700000.0
2008-08-05 12:12:00,210.97,211.01,210.97,211.01,190300000.0
2008-08-05 12:13:00,211.01,211.03,211.01,211.03,48200000.0
2008-08-05 12:14:00,211.03,211.03,210.87,210.9,223200000.0
2008-08-05 12:15:00,210.9,210.925,210.855,210.88,424700000.0
2008-08-05 12:16:00,210.865,210.895,210.855,210.89,367000001.0
2008-08-05 12:17:00,210.905,210.91,210.875,210.88,231800000.0
2008-08-05 12:18:00,210.87,210.905,210.835,210.855,248400000.0
2008-08-05 12:19:00,210.86,210.9,210.855,210.89,256399999.0
2008-08-05 12:20:00,210.89,210.91,210.88,210.91,291100000.0
2008-08-05 12:21:00,210.91,210.94,210.855,210.89,349400000.0
2008-08-05 12:22:00,210.89,210.91,210.86,210.87,178400000.0
2008-08-05 12:23:00,210.87,210.89,210.835,210.86,262000000.0
2008-08-05 12:24:00,210.85,210.9,210.83,210.865,343300000.0
2008-08-05 12:25:00,210.865,211.01,210.85,210.975,500000000.0
2008-08-05 12:26:00,210.98,210.98,210.905,210.95,198600000.0
2008-08-05 12:27:00,210.95,210.95,210.925,210.94,78500000.0
2008-08-05 12:28:00,210.94,210.965,210.92,210.95,203600000.0
2008-08-05 12:29:00,210.955,211.03,210.955,211.03,254500000.0
2008-08-05 12:30:00,211.02,211.07,211.02,211.05,231000000.0
2008-08-05 12:31:00,211.06,211.07,210.995,211.02,257300000.0
2008-08-05 12:32:00,211.025,211.025,210.95,211.02,259800000.0
2008-08-05 12:33:00,211.02,211.035,210.98,210.995,208100000.0
2008-08-05 12:34:00,210.99,211.01,210.97,211.0,121300000.0
2008-08-05 12:35:00,211.0,211.03,210.975,211.0,228900000.0
2008-08-05 12:36:00,211.0,211.01,210.97,210.985,121100000.0
2008-08-05 12:37:00,210.98,210.98,210.91,210.96,215700000.0
2008-08-05 12:38:00,210.965,211.005,210.925,210.95,221500000.0
2008-08-05 12:39:00,210.95,210.95,210.89,210.93,273400000.0
2008-08-05 12:40:00,210.93,211.01,210.93,210.97,370800000.0
2008-08-05 12:41:00,210.965,210.975,210.915,210.92,332900000.0
2008-08-05 12:42:00,210.93,210.97,210.895,210.93,186600000.0
2008-08-05 12:43:00,210.93,210.945,210.91,210.93,136500000.0
2008-08-05 12:44:00,210.93,210.94,210.885,210.89,243700000.0
2008-08-05 12:45:00,210.89,210.9,210.86,210.87,154100000.0
2008-08-05 12:46:00,210.87,210.9,210.85,210.89,165900000.0
2008-08-05 12:47:00,210.89,210.89,210.835,210.85,155100000.0
2008-08-05 12:48:00,210.84,210.86,210.83,210.84,217700000.0
2008-08-05 12:49:00,210.855,210.91,210.835,210.91,146400000.0
2008-08-05 12:50:00,210.91,210.96,210.91,210.95,284600000.0
2008-08-05 12:51:00,210.935,210.96,210.935,210.955,187300000.0
2008-08-05 12:52:00,210.955,210.97,210.905,210.94,302000000.0
2008-08-05 12:53:00,210.94,210.94,210.905,210.91,161900000.0
2008-08-05 12:54:00,210.925,210.93,210.86,210.88,338000000.0
2008-08-05 12:55:00,210.88,210.885,210.845,210.86,184800000.0
2008-08-05 12:56:00,210.87,210.87,210.83,210.84,169300000.0
2008-08-05 12:57:00,210.84,210.85,210.825,210.85,83400000.0
2008-08-05 12:58:00,210.84,210.88,210.84,210.88,78200000.0
2008-08-05 12:59:00,210.89,210.91,210.85,210.86,139300000.0
2008-08-05 13:00:00,210.86,210.86,210.815,210.815,182600000.0
2008-08-05 13:01:00,210.815,210.86,210.75,210.775,315300000.0
2008-08-05 13:02:00,210.78,210.85,210.75,210.85,277100000.0
2008-08-05 13:03:00,210.855,210.87,210.82,210.82,126000000.0
2008-08-05 13:04:00,210.82,210.83,210.8,210.81,145300000.0
2008-08-05 13:05:00,210.81,210.81,210.78,210.79,163400000.0
2008-08-05 13:06:00,210.8,210.88,210.795,210.88,360600000.0
2008-08-05 13:07:00,210.855,210.87,210.83,210.84,235000000.0
2008-08-05 13:08:00,210.84,210.85,210.8,210.825,265600000.0
2008-08-05 13:09:00,210.83,210.83,210.8,210.83,177000000.0
2008-08-05 13:10:00,210.83,210.83,210.74,210.74,138900000.0
2008-08-05 13:11:00,210.74,210.78,210.685,210.74,354050000.0
2008-08-05 13:12:00,210.73,210.76,210.69,210.73,412500000.0
2008-08-05 13:13:00,210.735,210.775,210.72,210.75,201600000.0
2008-08-05 13:14:00,210.755,210.77,210.74,210.75,207000000.0
2008-08-05 13:15:00,210.75,210.84,210.74,210.82,349400000.0
2008-08-05 13:16:00,210.82,210.85,210.805,210.82,268600000.0
2008-08-05 13:17:00,210.83,210.845,210.8,210.82,295200000.0
2008-08-05 13:18:00,210.81,210.83,210.79,210.82,149300000.0
2008-08-05 13:19:00,210.825,210.84,210.74,210.74,268500000.0
2008-08-05 13:20:00,210.74,210.75,210.65,210.665,159800000.0
2008-08-05 13:21:00,210.66,210.745,210.66,210.73,344300000.0
2008-08-05 13:22:00,210.73,210.73,210.63,210.63,337400000.0
2008-08-05 13:23:00,210.63,210.64,210.565,210.625,290800000.0
2008-08-05 13:24:00,210.625,210.725,210.62,210.725,295800000.0
2008-08-05 13:25:00,210.74,210.74,210.69,210.7,189300000.0
2008-08-05 13:26:00,210.71,210.745,210.69,210.73,108000000.0
2008-08-05 13:27:00,210.73,210.81,210.73,210.77,265600000.0
2008-08-05 13:28:00,210.77,210.8,210.76,210.76,153200000.0
2008-08-05 13:29:00,210.76,210.83,210.76,210.81,194400000.0
2008-08-05 13:30:00,210.82,210.83,210.8,210.82,132300000.0
2008-08-05 13:31:00,210.82,210.855,210.8,210.84,112700000.0
2008-08-05 13:32:00,210.84,210.87,210.825,210.85,157700000.0
2008-08-05 13:33:00,210.85,210.88,210.81,210.81,260200000.0
2008-08-05 13:34:00,210.8,210.85,210.79,210.83,146400000.0
2008-08-05 13:35:00,210.83,210.875,210.815,210.84,260100000.0
2008-08-05 13:36:00,210.84,210.85,210.8,210.81,249700000.0
2008-08-05 13:37:00,210.81,210.84,210.695,210.7,259300000.0
2008-08-05 13:38:00,210.71,210.78,210.705,210.77,230400000.0
2008-08-05 13:39:00,210.77,210.785,210.705,210.705,264200000.0
2008-08-05 13:40:00,210.71,210.71,210.69,210.71,114000000.0
2008-08-05 13:41:00,210.71,210.725,210.685,210.71,184900000.0
2008-08-05 13:42:00,210.71,210.72,210.68,210.68,171900000.0
2008-08-05 13:43:00,210.69,210.765,210.67,210.745,144400000.0
2008-08-05 13:44:00,210.75,210.77,210.74,210.76,85900000.0
2008-08-05 13:45:00,210.76,210.79,210.75,210.77,234100000.0
2008-08-05 13:46:00,210.77,210.81,210.76,210.76,216700000.0
2008-08-05 13:47:00,210.76,210.77,210.74,210.755,203300000.0
2008-08-05 13:48:00,210.75,210.78,210.75,210.78,157800000.0
2008-08-05 13:49:00,210.77,210.79,210.76,210.77,240800000.0
2008-08-05 13:50:00,210.77,210.77,210.735,210.75,195000000.0
2008-08-05 13:51:00,210.75,210.77,210.73,210.73,154900000.0
2008-08-05 13:52:00,210.72,210.75,210.715,210.72,241100000.0
2008-08-05 13:53:00,210.72,210.72,210.675,210.705,321500001.0
2008-08-05 13:54:00,210.705,210.73,210.705,210.73,158600000.0
2008-08-05 13:55:00,210.74,210.74,210.725,210.74,58100000.0
2008-08-05 13:56:00,210.75,210.845,210.75,210.835,386700000.0
2008-08-05 13:57:00,210.845,210.875,210.84,210.86,163000000.0
2008-08-05 13:58:00,210.82,210.83,210.74,210.77,169600000.0
2008-08-05 13:59:00,210.765,210.765,210.73,210.75,262800000.0
2008-08-05 14:00:00,210.76,210.81,210.76,210.8,153100000.0
2008-08-05 14:01:00,210.81,210.81,210.71,210.715,321100000.0
2008-08-05 14:02:00,210.715,210.735,210.71,210.73,362100000.0
2008-08-05 14:03:00,210.73,210.77,210.72,210.76,218900000.0
2008-08-05 14:04:00,210.76,210.76,210.69,210.715,343900001.0
2008-08-05 14:05:00,210.71,210.76,210.695,210.76,212500000.0
2008-08-05 14:06:00,210.735,210.77,210.71,210.75,157000000.0
2008-08-05 14:07:00,210.75,210.8,210.75,210.77,192200000.0
2008-08-05 14:08:00,210.77,210.835,210.77,210.815,189800000.0
2008-08-05 14:09:00,210.815,210.845,210.815,210.82,245400000.0
2008-08-05 14:10:00,210.815,210.835,210.79,210.8,266200000.0
2008-08-05 14:11:00,210.8,210.86,210.8,210.81,275000000.0
2008-08-05 14:12:00,210.805,210.815,210.76,210.8,233300000.0
2008-08-05 14:13:00,210.8,210.8,210.755,210.76,237200000.0
2008-08-05 14:14:00,210.76,210.82,210.72,210.72,250100000.0
2008-08-05 14:15:00,210.72,210.79,210.715,210.74,166000000.0
2008-08-05 14:16:00,210.74,210.8,210.73,210.78,123000000.0
2008-08-05 14:17:00,210.77,210.785,210.75,210.785,92700000.0
2008-08-05 14:18:00,210.785,210.82,210.715,210.77,368900000.0
2008-08-05 14:19:00,210.77,210.805,210.74,210.785,338900000.0
2008-08-05 14:20:00,210.785,210.79,210.7,210.76,303500000.0
2008-08-05 14:21:00,210.76,210.82,210.755,210.81,79600000.0
2008-08-05 14:22:00,210.81,210.81,210.78,210.78,131400000.0
2008-08-05 14:23:00,210.78,210.82,210.765,210.775,100000000.0
2008-08-05 14:24:00,210.78,210.83,210.78,210.78,214200000.0
2008-08-05 14:25:00,210.78,210.8,210.77,210.79,149400000.0
2008-08-05 14:26:00,210.79,210.83,210.77,210.8,200600000.0
2008-08-05 14:27:00,210.79,210.8,210.77,210.79,179100000.0
2008-08-05 14:28:00,210.8,210.8,210.71,210.725,246199999.0
2008-08-05 14:29:00,210.725,210.755,210.725,210.755,280600000.0
2008-08-05 14:30:00,210.76,210.78,210.745,210.765,179300000.0
2008-08-05 14:31:00,210.775,210.775,210.745,210.77,210100000.0
2008-08-05 14:32:00,210.765,210.835,210.76,210.835,274700000.0
2008-08-05 14:33:00,210.835,210.86,210.815,210.86,206100000.0
2008-08-05 14:34:00,210.87,210.905,210.865,210.89,329400000.0
2008-08-05 14:35:00,210.89,210.92,210.88,210.89,226100000.0
2008-08-05 14:36:00,210.9,210.91,210.875,210.91,264100000.0
2008-08-05 14:37:00,210.91,210.96,210.89,210.96,259300000.0
2008-08-05 14:38:00,210.965,210.965,210.915,210.95,293800000.0
2008-08-05 14:39:00,210.95,210.97,210.925,210.945,385999999.0
2008-08-05 14:40:00,210.96,210.97,210.93,210.95,119400000.0
2008-08-05 14:41:00,210.95,210.95,210.895,210.92,210700000.0
2008-08-05 14:42:00,210.92,210.97,210.9,210.955,261300000.0
2008-08-05 14:43:00,210.955,210.955,210.905,210.91,162300000.0
2008-08-05 14:44:00,210.91,210.91,210.84,210.85,244800000.0
2008-08-05 14:45:00,210.845,210.865,210.825,210.85,138500000.0
2008-08-05 14:46:00,210.85,210.86,210.85,210.86,55900000.0
2008-08-05 14:47:00,210.87,210.88,210.86,210.86,68400000.0
2008-08-05 14:48:00,210.87,210.91,210.86,210.91,167800000.0
2008-08-05 14:49:00,210.91,210.93,210.895,210.93,102500000.0
2008-08-05 14:50:00,210.93,210.94,210.93,210.93,88100000.0
2008-08-05 14:51:00,210.925,210.965,210.92,210.94,349400000.0
2008-08-05 14:52:00,210.935,210.95,210.93,210.93,364400000.0
2008-08-05 14:53:00,210.945,210.95,210.89,210.925,367400000.0
2008-08-05 14:54:00,210.94,210.94,210.92,210.92,169500000.0
2008-08-05 14:55:00,210.92,210.92,210.86,210.865,185000000.0
2008-08-05 14:56:00,210.86,210.89,210.86,210.885,140700000.0
2008-08-05 14:57:00,210.87,210.95,210.87,210.95,312200000.0
2008-08-05 14:58:00,210.95,210.97,210.94,210.96,126300000.0
2008-08-05 14:59:00,210.96,210.99,210.94,210.98,141800000.0
2008-08-05 15:00:00,210.995,211.01,210.97,210.99,222800000.0
2008-08-05 15:01:00,210.99,211.01,210.95,210.965,378600000.0
2008-08-05 15:02:00,210.975,211.01,210.95,210.99,317700000.0
2008-08-05 15:03:00,210.99,211.035,210.975,211.03,302600000.0
2008-08-05 15:04:00,211.04,211.08,211.01,211.05,137900000.0
2008-08-05 15:05:00,211.05,211.07,211.04,211.065,127700000.0
2008-08-05 15:06:00,211.075,211.13,211.075,211.11,273500000.0
2008-08-05 15:07:00,211.11,211.11,211.06,211.065,155800000.0
2008-08-05 15:08:00,211.06,211.08,211.05,211.08,302700000.0
2008-08-05 15:09:00,211.075,211.16,211.075,211.14,346200000.0
2008-08-05 15:10:00,211.14,211.14,211.115,211.12,141400000.0
2008-08-05 15:11:00,211.12,211.12,211.085,211.1,206600000.0
2008-08-05 15:12:00,211.1,211.11,211.09,211.09,215700000.0
2008-08-05 15:13:00,211.08,211.1,211.035,211.09,260200000.0
2008-08-05 15:14:00,211.09,211.17,211.08,211.155,374100000.0
2008-08-05 15:15:00,211.175,211.2,211.155,211.2,488100000.0
2008-08-05 15:16:00,211.2,211.22,211.165,211.205,174200000.0
2008-08-05 15:17:00,211.21,211.21,211.165,211.19,131800000.0
2008-08-05 15:18:00,211.19,211.23,211.18,211.2,110900000.0
2008-08-05 15:19:00,211.2,211.21,211.18,211.21,107800000.0
2008-08-05 15:20:00,211.22,211.23,211.21,211.22,300700000.0
2008-08-05 15:21:00,211.22,211.235,211.2,211.235,355100000.0
2008-08-05 15:22:00,211.235,211.24,211.18,211.2,195100000.0
2008-08-05 15:23:00,211.2,211.21,211.16,211.19,267400000.0
2008-08-05 15:24:00,211.19,211.23,211.175,211.22,378500000.0
2008-08-05 15:25:00,211.22,211.22,211.19,211.19,166800000.0
2008-08-05 15:26:00,211.19,211.21,211.185,211.19,52700000.0
2008-08-05 15:27:00,211.2,211.22,211.19,211.21,104000000.0
2008-08-05 15:28:00,211.21,211.225,211.2,211.205,206400000.0
2008-08-05 15:29:00,211.205,211.26,211.2,211.24,271900000.0
2008-08-05 15:30:00,211.25,211.27,211.21,211.21,268700000.0
2008-08-05 15:31:00,211.21,211.25,211.21,211.235,194100000.0
2008-08-05 15:32:00,211.23,211.25,211.23,211.23,124200000.0
2008-08-05 15:33:00,211.23,211.275,211.19,211.275,178500000.0
2008-08-05 15:34:00,211.28,211.31,211.28,211.3,254800000.0
2008-08-05 15:35:00,211.3,211.31,211.27,211.3,186400000.0
2008-08-05 15:36:00,211.3,211.3,211.26,211.275,189600000.0
2008-08-05 15:37:00,211.265,211.3,211.265,211.3,144100000.0
2008-08-05 15:38:00,211.275,211.31,211.275,211.31,86800000.0
2008-08-05 15:39:00,211.305,211.31,211.275,211.29,127600000.0
2008-08-05 15:40:00,211.29,211.35,211.28,211.34,122600000.0
2008-08-05 15:41:00,211.33,211.35,211.31,211.35,138600000.0
2008-08-05 15:42:00,211.35,211.41,211.325,211.4,295500000.0
2008-08-05 15:43:00,211.39,211.4,211.37,211.4,71300000.0
2008-08-05 15:44:00,211.4,211.445,211.38,211.43,200700000.0
2008-08-05 15:45:00,211.43,211.46,211.415,211.43,54400000.0
2008-08-05 15:46:00,211.44,211.44,211.38,211.39,172100000.0
2008-08-05 15:47:00,211.38,211.41,211.355,211.365,349700000.0
2008-08-05 15:48:00,211.36,211.375,211.325,211.34,225700000.0
2008-08-05 15:49:00,211.34,211.375,211.33,211.33,296000000.0
2008-08-05 15:50:00,211.33,211.37,211.325,211.37,325900000.0
2008-08-05 15:51:00,211.37,211.395,211.34,211.37,323300000.0
2008-08-05 15:52:00,211.36,211.38,211.335,211.34,359000000.0
2008-08-05 15:53:00,211.34,211.38,211.325,211.38,266800000.0
2008-08-05 15:54:00,211.39,211.395,211.38,211.39,62900000.0
2008-08-05 15:55:00,211.375,211.395,211.37,211.39,164900000.0
2008-08-05 15:56:00,211.39,211.44,211.345,211.355,297700001.0
2008-08-05 15:57:00,211.35,211.43,211.35,211.4,268600000.0
2008-08-05 15:58:00,211.4,211.45,211.4,211.42,121400000.0
2008-08-05 15:59:00,211.42,211.505,211.385,211.465,406300000.0
2008-08-05 16:00:00,211.465,211.53,211.43,211.5,491000000.0
2008-08-05 16:01:00,211.5,211.535,211.485,211.52,241200000.0
2008-08-05 16:02:00,211.52,211.56,211.505,211.525,306300000.0
2008-08-05 16:03:00,211.53,211.565,211.46,211.46,396500000.0
2008-08-05 16:04:00,211.47,211.52,211.46,211.485,294400000.0
2008-08-05 16:05:00,211.5,211.51,211.435,211.47,279900000.0
2008-08-05 16:06:00,211.47,211.5,211.465,211.47,200300000.0
2008-08-05 16:07:00,211.47,211.485,211.41,211.42,335200000.0
2008-08-05 16:08:00,211.42,211.43,211.4,211.415,220300000.0
2008-08-05 16:09:00,211.42,211.44,211.38,211.425,347000000.0
2008-08-05 16:10:00,211.42,211.44,211.375,211.39,347000000.0
2008-08-05 16:11:00,211.38,211.395,211.365,211.375,370600000.0
2008-08-05 16:12:00,211.38,211.4,211.35,211.35,165100000.0
2008-08-05 16:13:00,211.35,211.4,211.34,211.39,208700000.0
2008-08-05 16:14:00,211.39,211.41,211.35,211.36,221000000.0
2008-08-05 16:15:00,211.35,211.375,211.34,211.36,226600000.0
2008-08-05 16:16:00,211.35,211.37,211.305,211.335,351400000.0
2008-08-05 16:17:00,211.33,211.33,211.275,211.29,290700000.0
2008-08-05 16:18:00,211.285,211.3,211.28,211.28,97700000.0
2008-08-05 16:19:00,211.28,211.285,211.24,211.245,221100000.0
2008-08-05 16:20:00,211.25,211.3,211.245,211.27,145900000.0
2008-08-05 16:21:00,211.275,211.35,211.275,211.35,219500000.0
2008-08-05 16:22:00,211.34,211.355,211.325,211.34,132300000.0
2008-08-05 16:23:00,211.34,211.34,211.27,211.27,199400000.0
2008-08-05 16:24:00,211.27,211.31,211.27,211.3,191300000.0
2008-08-05 16:25:00,211.31,211.33,211.295,211.32,148300000.0
2008-08-05 16:26:00,211.32,211.335,211.3,211.33,175800000.0
2008-08-05 16:27:00,211.34,211.34,211.31,211.32,89000000.0
2008-08-05 16:28:00,211.31,211.415,211.305,211.4,367200000.0
2008-08-05 16:29:00,211.4,211.41,211.37,211.4,305300000.0
2008-08-05 16:30:00,211.4,211.4,211.35,211.355,142900000.0
2008-08-05 16:31:00,211.355,211.39,211.33,211.39,236600000.0
2008-08-05 16:32:00,211.39,211.42,211.38,211.42,345400000.0
2008-08-05 16:33:00,211.42,211.47,211.395,211.405,267400000.0
2008-08-05 16:34:00,211.405,211.405,211.36,211.38,351700000.0
2008-08-05 16:35:00,211.39,211.41,211.37,211.395,247300000.0
2008-08-05 16:36:00,211.375,211.38,211.34,211.345,194800000.0
2008-08-05 16:37:00,211.35,211.375,211.34,211.37,191900000.0
2008-08-05 16:38:00,211.375,211.39,211.335,211.355,312200000.0
2008-08-05 16:39:00,211.36,211.45,211.36,211.44,425600000.0
2008-08-05 16:40:00,211.43,211.495,211.43,211.475,294800000.0
2008-08-05 16:41:00,211.48,211.5,211.435,211.46,192600000.0
2008-08-05 16:42:00,211.46,211.515,211.445,211.48,187300000.0
2008-08-05 16:43:00,211.48,211.49,211.44,211.45,239300000.0
2008-08-05 16:44:00,211.45,211.46,211.42,211.43,305200000.0
2008-08-05 16:45:00,211.44,211.44,211.39,211.4,215800000.0
2008-08-05 16:46:00,211.395,211.4,211.38,211.39,113400000.0
2008-08-05 16:47:00,211.39,211.46,211.39,211.43,196000000.0
2008-08-05 16:48:00,211.43,211.43,211.39,211.4,231400000.0
2008-08-05 16:49:00,211.4,211.4,211.37,211.37,202600000.0
2008-08-05 16:50:00,211.37,211.37,211.35,211.37,403200000.0
2008-08-05 16:51:00,211.37,211.37,211.31,211.365,426700000.0
2008-08-05 16:52:00,211.37,211.42,211.36,211.42,171300000.0
2008-08-05 16:53:00,211.41,211.42,211.335,211.35,115900000.0
2008-08-05 16:54:00,211.35,211.36,211.325,211.35,118100000.0
2008-08-05 16:55:00,211.34,211.385,211.325,211.35,195300000.0
2008-08-05 16:56:00,211.35,211.37,211.33,211.37,162600000.0
2008-08-05 16:57:00,211.37,211.42,211.36,211.395,302400000.0
2008-08-05 16:58:00,211.4,211.42,211.345,211.35,179900000.0
2008-08-05 16:59:00,211.35,211.36,211.215,211.22,475400000.0
2008-08-05 17:00:00,211.235,211.29,211.21,211.27,402000000.0
2008-08-05 17:01:00,211.27,211.275,211.225,211.24,126500000.0
2008-08-05 17:02:00,211.25,211.26,211.22,211.23,202900000.0
2008-08-05 17:03:00,211.23,211.235,211.195,211.22,316700000.0
2008-08-05 17:04:00,211.22,211.23,211.19,211.2,334700000.0
2008-08-05 17:05:00,211.195,211.21,211.18,211.21,189100000.0
2008-08-05 17:06:00,211.22,211.25,211.22,211.23,212200000.0
2008-08-05 17:07:00,211.23,211.29,211.23,211.29,294600000.0
2008-08-05 17:08:00,211.28,211.285,211.26,211.27,174700000.0
2008-08-05 17:09:00,211.27,211.3,211.175,211.18,322200000.0
2008-08-05 17:10:00,211.18,211.25,211.165,211.25,216700000.0
2008-08-05 17:11:00,211.25,211.26,211.195,211.21,337100000.0
2008-08-05 17:12:00,211.21,211.21,211.17,211.18,122700000.0
2008-08-05 17:13:00,211.19,211.22,211.19,211.21,115300000.0
2008-08-05 17:14:00,211.21,211.24,211.19,211.2,157000000.0
2008-08-05 17:15:00,211.2,211.22,211.2,211.22,121300000.0
2008-08-05 17:16:00,211.22,211.23,211.19,211.21,175600000.0
2008-08-05 17:17:00,211.22,211.23,211.2,211.21,106500000.0
2008-08-05 17:18:00,211.21,211.21,211.15,211.16,178100000.0
2008-08-05 17:19:00,211.16,211.18,211.135,211.155,282400000.0
2008-08-05 17:20:00,211.155,211.2,211.155,211.18,342900000.0
2008-08-05 17:21:00,211.185,211.23,211.185,211.22,211400000.0
2008-08-05 17:22:00,211.22,211.23,211.2,211.21,257500000.0
2008-08-05 17:23:00,211.21,211.25,211.17,211.19,268200000.0
2008-08-05 17:24:00,211.19,211.2,211.12,211.13,219300000.0
2008-08-05 17:25:00,211.13,211.14,211.11,211.14,145100000.0
2008-08-05 17:26:00,211.14,211.14,211.115,211.12,114900000.0
2008-08-05 17:27:00,211.12,211.16,211.115,211.14,238200000.0
2008-08-05 17:28:00,211.13,211.16,211.13,211.15,88700000.0
2008-08-05 17:29:00,211.15,211.15,211.13,211.14,83600000.0
2008-08-05 17:30:00,211.15,211.2,211.14,211.175,273300000.0
2008-08-05 17:31:00,211.18,211.22,211.175,211.19,287400000.0
2008-08-05 17:32:00,211.19,211.24,211.18,211.22,184800000.0
2008-08-05 17:33:00,211.22,211.28,211.21,211.25,261400000.0
2008-08-05 17:34:00,211.255,211.3,211.23,211.25,329100000.0
2008-08-05 17:35:00,211.245,211.31,211.2,211.31,264900000.0
2008-08-05 17:36:00,211.315,211.33,211.28,211.315,456100000.0
2008-08-05 17:37:00,211.315,211.41,211.31,211.405,558100000.0
2008-08-05 17:38:00,211.4,211.42,211.39,211.395,417000000.0
2008-08-05 17:39:00,211.395,211.49,211.395,211.46,321400000.0
2008-08-05 17:40:00,211.46,211.47,211.43,211.44,104600000.0
2008-08-05 17:41:00,211.44,211.45,211.38,211.39,177200000.0
2008-08-05 17:42:00,211.38,211.41,211.345,211.39,206300000.0
2008-08-05 17:43:00,211.38,211.445,211.38,211.425,295200000.0
2008-08-05 17:44:00,211.42,211.43,211.36,211.37,372100000.0
2008-08-05 17:45:00,211.36,211.39,211.36,211.36,267200000.0
2008-08-05 17:46:00,211.37,211.425,211.35,211.405,235700000.0
2008-08-05 17:47:00,211.41,211.42,211.335,211.335,352900000.0
2008-08-05 17:48:00,211.335,211.42,211.335,211.4,279400000.0
2008-08-05 17:49:00,211.41,211.45,211.385,211.43,274300000.0
2008-08-05 17:50:00,211.43,211.44,211.405,211.42,293800000.0
2008-08-05 17:51:00,211.42,211.45,211.415,211.425,397700000.0
2008-08-05 17:52:00,211.435,211.46,211.425,211.44,181300000.0
2008-08-05 17:53:00,211.44,211.45,211.41,211.41,200300000.0
2008-08-05 17:54:00,211.405,211.405,211.37,211.375,52500000.0
2008-08-05 17:55:00,211.375,211.38,211.36,211.36,81400000.0
2008-08-05 17:56:00,211.36,211.39,211.36,211.38,72600000.0
2008-08-05 17:57:00,211.38,211.38,211.34,211.34,45700000.0
2008-08-05 17:58:00,211.34,211.35,211.34,211.35,33300000.0
2008-08-05 17:59:00,211.34,211.34,211.31,211.32,88500000.0
2008-08-05 18:00:00,211.32,211.33,211.32,211.32,45400000.0
2008-08-05 18:01:00,211.31,211.34,211.3,211.32,45100000.0
2008-08-05 18:02:00,211.33,211.34,211.305,211.32,141000000.0
2008-08-05 18:03:00,211.32,211.32,211.29,211.3,82200000.0
2008-08-05 18:04:00,211.3,211.37,211.28,211.36,122900000.0
2008-08-05 18:05:00,211.375,211.38,211.32,211.335,147100000.0
2008-08-05 18:06:00,211.33,211.36,211.32,211.36,52500000.0
2008-08-05 18:07:00,211.35,211.36,211.305,211.33,108700000.0
2008-08-05 18:08:00,211.32,211.32,211.245,211.25,52300000.0
2008-08-05 18:09:00,211.25,211.27,211.24,211.25,24900000.0
2008-08-05 18:10:00,211.25,211.29,211.22,211.28,108500000.0
2008-08-05 18:11:00,211.28,211.28,211.23,211.25,109900000.0
2008-08-05 18:12:00,211.26,211.27,211.215,211.225,93100000.0
2008-08-05 18:13:00,211.23,211.26,211.21,211.25,57200000.0
2008-08-05 18:14:00,211.25,211.26,211.22,211.23,67500000.0
2008-08-05 18:15:00,211.22,211.27,211.22,211.25,94700000.0
2008-08-05 18:16:00,211.25,211.28,211.25,211.25,60000000.0
2008-08-05 18:17:00,211.25,211.27,211.225,211.265,56000000.0
2008-08-05 18:18:00,211.255,211.27,211.25,211.26,58700000.0
2008-08-05 18:19:00,211.26,211.26,211.23,211.23,89700000.0
2008-08-05 18:20:00,211.245,211.38,211.225,211.33,203300000.0
2008-08-05 18:21:00,211.335,211.34,211.235,211.24,190700000.0
2008-08-05 18:22:00,211.25,211.25,211.22,211.23,80900000.0
2008-08-05 18:23:00,211.23,211.23,211.23,211.23,12200000.0
2008-08-05 18:24:00,211.235,211.24,211.21,211.24,170600000.0
2008-08-05 18:25:00,211.24,211.26,211.225,211.26,89300000.0
2008-08-05 18:26:00,211.26,211.26,211.21,211.21,95000000.0
2008-08-05 18:27:00,211.21,211.24,211.19,211.23,186700000.0
2008-08-05 18:28:00,211.23,211.32,211.225,211.3,203400000.0
2008-08-05 18:29:00,211.3,211.3,211.27,211.27,59200000.0
2008-08-05 18:30:00,211.265,211.28,211.24,211.255,128400000.0
2008-08-05 18:31:00,211.255,211.27,211.25,211.26,73300000.0
2008-08-05 18:32:00,211.255,211.27,211.24,211.24,67900000.0
2008-08-05 18:33:00,211.24,211.24,211.22,211.22,74100000.0
2008-08-05 18:34:00,211.22,211.24,211.22,211.23,47900000.0
2008-08-05 18:35:00,211.22,211.24,211.22,211.23,31800000.0
2008-08-05 18:36:00,211.23,211.26,211.23,211.25,160400000.0
2008-08-05 18:37:00,211.255,211.28,211.24,211.27,230900000.0
2008-08-05 18:38:00,211.26,211.26,211.235,211.24,22300000.0
2008-08-05 18:39:00,211.24,211.305,211.23,211.29,121300000.0
2008-08-05 18:40:00,211.305,211.33,211.305,211.32,109200000.0
2008-08-05 18:41:00,211.32,211.32,211.31,211.32,59900000.0
2008-08-05 18:42:00,211.31,211.32,211.3,211.32,72200000.0
2008-08-05 18:43:00,211.315,211.34,211.31,211.32,82400000.0
2008-08-05 18:44:00,211.32,211.33,211.3,211.305,174900000.0
2008-08-05 18:45:00,211.3,211.315,211.29,211.29,62000000.0
2008-08-05 18:46:00,211.29,211.31,211.28,211.3,171500000.0
2008-08-05 18:47:00,211.31,211.33,211.3,211.33,95800000.0
2008-08-05 18:48:00,211.32,211.35,211.32,211.33,112000000.0
2008-08-05 18:49:00,211.33,211.33,211.31,211.32,77500000.0
2008-08-05 18:50:00,211.31,211.31,211.29,211.3,57600000.0
2008-08-05 18:51:00,211.3,211.31,211.28,211.29,89800000.0
2008-08-05 18:52:00,211.29,211.35,211.28,211.35,159400000.0
2008-08-05 18:53:00,211.35,211.375,211.34,211.35,177000000.0
2008-08-05 18:54:00,211.35,211.355,211.34,211.355,33900000.0
2008-08-05 18:55:00,211.35,211.37,211.33,211.34,178300000.0
2008-08-05 18:56:00,211.345,211.36,211.33,211.34,52200000.0
2008-08-05 18:57:00,211.35,211.39,211.33,211.365,135400000.0
2008-08-05 18:58:00,211.37,211.39,211.37,211.39,51100000.0
2008-08-05 18:59:00,211.38,211.39,211.36,211.37,74200000.0
2008-08-05 19:00:00,211.37,211.39,211.36,211.38,116700000.0
2008-08-05 19:01:00,211.38,211.4,211.365,211.385,76600000.0
2008-08-05 19:02:00,211.39,211.39,211.375,211.38,73300000.0
2008-08-05 19:03:00,211.38,211.4,211.38,211.4,95100000.0
2008-08-05 19:04:00,211.4,211.435,211.39,211.42,90700000.0
2008-08-05 19:05:00,211.42,211.44,211.405,211.41,109000000.0
2008-08-05 19:06:00,211.41,211.43,211.41,211.42,27000000.0
2008-08-05 19:07:00,211.43,211.45,211.42,211.44,42100000.0
2008-08-05 19:08:00,211.45,211.45,211.425,211.44,61400000.0
2008-08-05 19:09:00,211.44,211.45,211.435,211.435,51500000.0
2008-08-05 19:10:00,211.435,211.45,211.435,211.445,30300000.0
2008-08-05 19:11:00,211.45,211.47,211.45,211.47,109900000.0
2008-08-05 19:12:00,211.465,211.48,211.46,211.48,70200000.0
2008-08-05 19:13:00,211.49,211.5,211.47,211.47,125600000.0
2008-08-05 19:14:00,211.48,211.5,211.475,211.5,98900000.0
2008-08-05 19:15:00,211.5,211.51,211.47,211.47,105500000.0
2008-08-05 19:16:00,211.465,211.5,211.465,211.47,87000000.0
2008-08-05 19:17:00,211.48,211.485,211.47,211.485,65700000.0
2008-08-05 19:18:00,211.485,211.51,211.475,211.5,123400000.0
2008-08-05 19:19:00,211.5,211.515,211.485,211.515,102700000.0
2008-08-05 19:20:00,211.52,211.52,211.49,211.49,32400000.0
2008-08-05 19:21:00,211.5,211.51,211.485,211.495,137200000.0
2008-08-05 19:22:00,211.495,211.505,211.48,211.48,70000000.0
2008-08-05 19:23:00,211.48,211.49,211.45,211.45,94500000.0
2008-08-05 19:24:00,211.45,211.48,211.43,211.47,55400000.0
2008-08-05 19:25:00,211.46,211.47,211.445,211.47,77900000.0
2008-08-05 19:26:00,211.47,211.51,211.465,211.5,99100000.0
2008-08-05 19:27:00,211.51,211.515,211.48,211.49,104400000.0
2008-08-05 19:28:00,211.505,211.51,211.48,211.51,165700000.0
2008-08-05 19:29:00,211.5,211.52,211.45,211.45,67000000.0
2008-08-05 19:30:00,211.45,211.47,211.445,211.47,88600000.0
2008-08-05 19:31:00,211.48,211.48,211.425,211.425,35100000.0
2008-08-05 19:32:00,211.43,211.485,211.43,211.47,44200000.0
2008-08-05 19:33:00,211.465,211.47,211.45,211.46,44800000.0
2008-08-05 19:34:00,211.47,211.5,211.47,211.49,44200000.0
2008-08-05 19:35:00,211.49,211.5,211.475,211.49,45400000.0
2008-08-05 19:36:00,211.5,211.545,211.48,211.525,114600000.0
2008-08-05 19:37:00,211.535,211.55,211.475,211.51,115200000.0
2008-08-05 19:38:00,211.51,211.52,211.485,211.52,88200000.0
2008-08-05 19:39:00,211.52,211.52,211.49,211.49,56700000.0
2008-08-05 19:40:00,211.49,211.505,211.46,211.46,129200000.0
2008-08-05 19:41:00,211.47,211.49,211.47,211.48,98100000.0
2008-08-05 19:42:00,211.47,211.48,211.385,211.39,111500000.0
2008-08-05 19:43:00,211.38,211.44,211.375,211.44,240000000.0
2008-08-05 19:44:00,211.44,211.48,211.43,211.47,200100000.0
2008-08-05 19:45:00,211.48,211.525,211.48,211.5,99100000.0
2008-08-05 19:46:00,211.5,211.51,211.49,211.5,121200000.0
2008-08-05 19:47:00,211.495,211.52,211.48,211.5,173000000.0
2008-08-05 19:48:00,211.5,211.5,211.47,211.5,113800000.0
2008-08-05 19:49:00,211.5,211.52,211.485,211.515,186400000.0
2008-08-05 19:50:00,211.505,211.515,211.485,211.51,124900000.0
2008-08-05 19:51:00,211.51,211.56,211.51,211.55,157000000.0
2008-08-05 19:52:00,211.55,211.55,211.525,211.53,80500000.0
2008-08-05 19:53:00,211.53,211.54,211.52,211.525,405600000.0
2008-08-05 19:54:00,211.525,211.57,211.525,211.545,138600000.0
2008-08-05 19:55:00,211.555,211.565,211.53,211.56,323200000.0
2008-08-05 19:56:00,211.56,211.56,211.51,211.525,148000000.0
2008-08-05 19:57:00,211.515,211.525,211.45,211.46,252800000.0
2008-08-05 19:58:00,211.46,211.46,211.46,211.46,41500000.0
2008-08-05 19:59:00,211.47,211.495,211.465,211.495,208600000.0
2008-08-05 20:00:00,211.48,211.5,211.465,211.465,275800000.0
2008-08-05 20:01:00,211.48,211.59,211.465,211.57,326800000.0
2008-08-05 20:02:00,211.57,211.64,211.57,211.63,257400000.0
2008-08-05 20:03:00,211.63,211.64,211.595,211.615,274600000.0
2008-08-05 20:04:00,211.615,211.62,211.58,211.59,128000000.0
2008-08-05 20:05:00,211.59,211.6,211.53,211.545,252600000.0
2008-08-05 20:06:00,211.545,211.59,211.53,211.59,180000000.0
2008-08-05 20:07:00,211.59,211.65,211.565,211.585,270200000.0
2008-08-05 20:08:00,211.585,211.615,211.555,211.605,182300000.0
2008-08-05 20:09:00,211.6,211.645,211.565,211.585,177000000.0
2008-08-05 20:10:00,211.59,211.64,211.545,211.59,306700000.0
2008-08-05 20:11:00,211.58,211.58,211.49,211.525,338700000.0
2008-08-05 20:12:00,211.54,211.59,211.52,211.56,340200000.0
2008-08-05 20:13:00,211.56,211.77,211.44,211.77,566900000.0
2008-08-05 20:14:00,211.735,211.805,211.525,211.605,490400000.0
2008-08-05 20:15:00,211.605,211.635,211.39,211.39,371300000.0
2008-08-05 20:16:00,211.395,211.805,211.375,211.665,489200000.0
2008-08-05 20:17:00,211.68,211.79,211.59,211.735,512400000.0
2008-08-05 20:18:00,211.67,211.755,211.625,211.675,383900000.0
2008-08-05 20:19:00,211.665,211.7,211.475,211.64,320900000.0
2008-08-05 20:20:00,211.64,211.71,211.575,211.61,211400000.0
2008-08-05 20:21:00,211.6,211.62,211.455,211.555,299300000.0
2008-08-05 20:22:00,211.555,211.6,211.51,211.54,345500000.0
2008-08-05 20:23:00,211.54,211.57,211.355,211.57,380500000.0
2008-08-05 20:24:00,211.58,211.595,211.49,211.5,344600000.0
2008-08-05 20:25:00,211.485,211.605,211.405,211.435,403100000.0
2008-08-05 20:26:00,211.44,211.475,211.37,211.405,339700000.0
2008-08-05 20:27:00,211.405,211.48,211.395,211.45,356600000.0
2008-08-05 20:28:00,211.46,211.6,211.445,211.57,477200000.0
2008-08-05 20:29:00,211.56,211.595,211.515,211.535,353600001.0
2008-08-05 20:30:00,211.54,211.57,211.49,211.52,346000000.0
2008-08-05 20:31:00,211.515,211.55,211.5,211.55,238700000.0
2008-08-05 20:32:00,211.545,211.58,211.525,211.575,255700000.0
2008-08-05 20:33:00,211.59,211.625,211.505,211.6,318500000.0
2008-08-05 20:34:00,211.6,211.625,211.53,211.53,219000000.0
2008-08-05 20:35:00,211.53,211.57,211.47,211.49,286300000.0
2008-08-05 20:36:00,211.485,211.51,211.395,211.395,242500000.0
2008-08-05 20:37:00,211.39,211.44,211.36,211.405,201900000.0
2008-08-05 20:38:00,211.405,211.48,211.39,211.41,304200000.0
2008-08-05 20:39:00,211.41,211.475,211.4,211.43,180600000.0
2008-08-05 20:40:00,211.42,211.435,211.385,211.42,189200000.0
2008-08-05 20:41:00,211.43,211.5,211.415,211.46,227400000.0
2008-08-05 20:42:00,211.46,211.5,211.43,211.5,166800000.0
2008-08-05 20:43:00,211.5,211.56,211.485,211.54,204000000.0
2008-08-05 20:44:00,211.55,211.56,211.47,211.55,201400000.0
2008-08-05 20:45:00,211.55,211.57,211.48,211.5,359200000.0
2008-08-05 20:46:00,211.5,211.54,211.465,211.47,214400000.0
2008-08-05 20:47:00,211.47,211.555,211.47,211.51,352400000.0
2008-08-05 20:48:00,211.51,211.515,211.485,211.515,289000000.0
2008-08-05 20:49:00,211.505,211.6,211.48,211.595,380800000.0
2008-08-05 20:50:00,211.575,211.605,211.5,211.54,436500000.0
2008-08-05 20:51:00,211.54,211.57,211.46,211.535,284099999.0
2008-08-05 20:52:00,211.53,211.59,211.49,211.59,222800000.0
2008-08-05 20:53:00,211.59,211.605,211.575,211.58,125400000.0
2008-08-05 20:54:00,211.59,211.61,211.58,211.59,288600000.0
2008-08-05 20:55:00,211.585,211.67,211.565,211.625,341200000.0
2008-08-05 20:56:00,211.625,211.64,211.525,211.56,250300000.0
2008-08-05 20:57:00,211.56,211.56,211.5,211.535,170600000.0
2008-08-05 20:58:00,211.54,211.65,211.54,211.61,229700000.0
2008-08-05 20:59:00,211.61,211.615,211.54,211.55,245900000.0
2008-08-05 21:00:00,211.54,211.55,211.475,211.52,172500000.0
2008-08-05 21:01:00,211.51,211.53,211.485,211.53,54500000.0
2008-08-05 21:02:00,211.53,211.54,211.495,211.505,185100000.0
2008-08-05 21:03:00,211.505,211.55,211.505,211.53,115600000.0
2008-08-05 21:04:00,211.53,211.59,211.53,211.59,157900000.0
2008-08-05 21:05:00,211.59,211.59,211.47,211.47,114800000.0
2008-08-05 21:06:00,211.475,211.555,211.475,211.535,128300000.0
2008-08-05 21:07:00,211.54,211.6,211.53,211.575,231200000.0
2008-08-05 21:08:00,211.58,211.62,211.58,211.59,94000000.0
2008-08-05 21:09:00,211.6,211.62,211.58,211.62,87200000.0
2008-08-05 21:10:00,211.62,211.62,211.555,211.62,130800000.0
2008-08-05 21:11:00,211.62,211.64,211.565,211.565,118900000.0
2008-08-05 21:12:00,211.565,211.57,211.545,211.565,50700000.0
2008-08-05 21:13:00,211.56,211.58,211.55,211.55,70600000.0
2008-08-05 21:14:00,211.545,211.57,211.545,211.57,40500000.0
2008-08-05 21:15:00,211.57,211.585,211.53,211.53,134100000.0
2008-08-05 21:16:00,211.53,211.58,211.53,211.58,68600000.0
2008-08-05 21:17:00,211.555,211.565,211.55,211.55,156900000.0
2008-08-05 21:18:00,211.55,211.58,211.545,211.57,70300000.0
2008-08-05 21:19:00,211.57,211.57,211.55,211.57,55000000.0
2008-08-05 21:20:00,211.56,211.65,211.56,211.625,108400000.0
2008-08-05 21:21:00,211.625,211.69,211.625,211.66,95800000.0
2008-08-05 21:22:00,211.655,211.685,211.63,211.65,176900000.0
2008-08-05 21:23:00,211.65,211.65,211.63,211.63,135200000.0
2008-08-05 21:24:00,211.64,211.65,211.625,211.64,126300000.0
2008-08-05 21:25:00,211.63,211.66,211.63,211.645,75700000.0
2008-08-05 21:26:00,211.645,211.645,211.63,211.64,23000000.0
2008-08-05 21:27:00,211.64,211.65,211.585,211.585,51200000.0
2008-08-05 21:28:00,211.575,211.58,211.56,211.58,16400000.0
2008-08-05 21:29:00,211.59,211.63,211.59,211.63,33100000.0
2008-08-05 21:30:00,211.64,211.64,211.62,211.63,25800000.0
2008-08-05 21:31:00,211.62,211.635,211.62,211.635,5400000.0
2008-08-05 21:32:00,211.64,211.64,211.595,211.62,49600000.0
2008-08-05 21:33:00,211.62,211.635,211.62,211.63,11800000.0
2008-08-05 21:34:00,211.64,211.66,211.63,211.65,48900000.0
2008-08-05 21:35:00,211.65,211.675,211.65,211.67,62600000.0
2008-08-05 21:36:00,211.67,211.69,211.665,211.665,74800000.0
2008-08-05 21:37:00,211.67,211.705,211.665,211.695,106300000.0
2008-08-05 21:38:00,211.69,211.765,211.69,211.765,142100000.0
2008-08-05 21:39:00,211.76,211.77,211.685,211.715,270500000.0
2008-08-05 21:40:00,211.715,211.77,211.695,211.72,269100000.0
2008-08-05 21:41:00,211.73,211.75,211.715,211.74,156400000.0
2008-08-05 21:42:00,211.74,211.76,211.72,211.72,165600000.0
2008-08-05 21:43:00,211.72,211.785,211.7,211.785,175600000.0
2008-08-05 21:44:00,211.79,211.8,211.75,211.78,84500000.0
2008-08-05 21:45:00,211.78,211.78,211.745,211.75,81000000.0
2008-08-05 21:46:00,211.76,211.77,211.735,211.76,49400000.0
2008-08-05 21:47:00,211.76,211.78,211.75,211.75,71800000.0
2008-08-05 21:48:00,211.75,211.75,211.71,211.73,95100000.0
2008-08-05 21:49:00,211.73,211.73,211.705,211.73,37800000.0
2008-08-05 21:50:00,211.73,211.73,211.73,211.73,16200000.0
2008-08-05 21:51:00,211.745,211.75,211.675,211.675,134900000.0
2008-08-05 21:52:00,211.67,211.7,211.67,211.7,63700000.0
2008-08-05 21:53:00,211.7,211.72,211.69,211.69,51700000.0
2008-08-05 21:54:00,211.69,211.7,211.575,211.615,153800000.0
2008-08-05 21:55:00,211.63,211.66,211.62,211.645,81100000.0
2008-08-05 21:56:00,211.64,211.71,211.64,211.71,43900000.0
2008-08-05 21:57:00,211.7,211.72,211.655,211.69,138100000.0
2008-08-05 21:58:00,211.69,211.73,211.67,211.73,91600000.0
2008-08-05 21:59:00,211.73,211.73,211.73,211.73,2700000.0
2008-08-05 22:00:00,211.735,211.74,211.715,211.735,28600000.0
2008-08-05 22:01:00,211.73,211.76,211.71,211.735,44800000.0
2008-08-05 22:02:00,211.74,211.76,211.735,211.755,31200000.0
2008-08-05 22:03:00,211.76,211.76,211.705,211.755,48800000.0
2008-08-05 22:04:00,211.75,211.755,211.72,211.75,87200000.0
2008-08-05 22:05:00,211.75,211.77,211.735,211.75,108800000.0
2008-08-05 22:06:00,211.75,211.75,211.73,211.75,84400000.0
2008-08-05 22:07:00,211.75,211.75,211.74,211.74,37900000.0
2008-08-05 22:08:00,211.74,211.76,211.74,211.75,75500000.0
2008-08-05 22:09:00,211.75,211.76,211.75,211.755,79000000.0
2008-08-05 22:10:00,211.755,211.76,211.735,211.75,91800000.0
2008-08-05 22:11:00,211.75,211.77,211.71,211.75,105400000.0
2008-08-05 22:12:00,211.75,211.75,211.675,211.715,102100000.0
2008-08-05 22:13:00,211.72,211.72,211.63,211.635,191800000.0
2008-08-05 22:14:00,211.635,211.65,211.585,211.59,154200000.0
2008-08-05 22:15:00,211.59,211.655,211.59,211.64,96300000.0
2008-08-05 22:16:00,211.64,211.64,211.59,211.63,74600000.0
2008-08-05 22:17:00,211.63,211.685,211.63,211.66,105900000.0
2008-08-05 22:18:00,211.66,211.66,211.64,211.64,39100000.0
2008-08-05 22:19:00,211.635,211.645,211.635,211.645,13600000.0
2008-08-05 22:20:00,211.64,211.675,211.63,211.665,74900000.0
2008-08-05 22:21:00,211.665,211.675,211.66,211.66,23800000.0
2008-08-05 22:22:00,211.665,211.665,211.65,211.65,52300000.0
2008-08-05 22:23:00,211.65,211.675,211.645,211.675,59200000.0
2008-08-05 22:24:00,211.675,211.69,211.65,211.65,170800000.0
2008-08-05 22:25:00,211.65,211.675,211.65,211.65,95500000.0
2008-08-05 22:26:00,211.66,211.68,211.645,211.65,129300000.0
2008-08-05 22:27:00,211.655,211.66,211.62,211.63,139100000.0
2008-08-05 22:28:00,211.645,211.665,211.635,211.635,64800000.0
2008-08-05 22:29:00,211.635,211.65,211.615,211.63,78900000.0
2008-08-05 22:30:00,211.63,211.63,211.615,211.615,50200000.0
2008-08-05 22:31:00,211.615,211.655,211.61,211.655,121300000.0
2008-08-05 22:32:00,211.645,211.725,211.635,211.64,144600000.0
2008-08-05 22:33:00,211.63,211.66,211.625,211.625,86700000.0
2008-08-05 22:34:00,211.625,211.625,211.575,211.605,202800000.0
2008-08-05 22:35:00,211.62,211.625,211.59,211.605,150100000.0
2008-08-05 22:36:00,211.605,211.62,211.59,211.62,97200000.0
2008-08-05 22:37:00,211.62,211.63,211.62,211.63,67000000.0
2008-08-05 22:38:00,211.63,211.63,211.61,211.62,67100000.0
2008-08-05 22:39:00,211.61,211.64,211.61,211.61,67800000.0
2008-08-05 22:40:00,211.61,211.71,211.61,211.7,111400000.0
2008-08-05 22:41:00,211.7,211.71,211.67,211.7,91300000.0
2008-08-05 22:42:00,211.7,211.725,211.695,211.705,51700000.0
2008-08-05 22:43:00,211.695,211.715,211.66,211.66,46300000.0
2008-08-05 22:44:00,211.685,211.7,211.66,211.66,84200000.0
2008-08-05 22:45:00,211.66,211.66,211.63,211.65,89900000.0
2008-08-05 22:46:00,211.65,211.69,211.65,211.69,89000000.0
2008-08-05 22:47:00,211.69,211.69,211.665,211.675,73000000.0
2008-08-05 22:48:00,211.675,211.675,211.665,211.67,17400000.0
2008-08-05 22:49:00,211.67,211.765,211.67,211.71,103400000.0
2008-08-05 22:50:00,211.71,211.745,211.7,211.73,65200000.0
2008-08-05 22:51:00,211.73,211.79,211.705,211.725,130800000.0
2008-08-05 22:52:00,211.74,211.75,211.74,211.75,78600000.0
2008-08-05 22:53:00,211.75,211.75,211.74,211.74,10400000.0
2008-08-05 22:54:00,211.74,211.74,211.73,211.74,31300000.0
2008-08-05 22:55:00,211.74,211.805,211.74,211.785,115500000.0
2008-08-05 22:56:00,211.785,211.79,211.78,211.78,45500000.0
2008-08-05 22:57:00,211.79,211.815,211.775,211.78,142300000.0
2008-08-05 22:58:00,211.78,211.805,211.765,211.78,215600000.0
2008-08-05 22:59:00,211.79,211.8,211.77,211.77,159900000.0
2008-08-05 23:00:00,211.77,211.79,211.76,211.77,53000000.0
2008-08-05 23:01:00,211.745,211.77,211.745,211.77,15600000.0
2008-08-05 23:02:00,211.77,211.78,211.74,211.74,46200000.0
2008-08-05 23:03:00,211.74,211.745,211.73,211.73,37000000.0
2008-08-05 23:04:00,211.73,211.77,211.73,211.73,43700000.0
2008-08-05 23:05:00,211.73,211.74,211.675,211.7,65500000.0
2008-08-05 23:06:00,211.7,211.725,211.7,211.7,59700000.0
2008-08-05 23:07:00,211.7,211.705,211.7,211.705,18700000.0
2008-08-05 23:08:00,211.72,211.72,211.72,211.72,33700000.0
2008-08-05 23:09:00,211.73,211.73,211.705,211.705,37200000.0
2008-08-05 23:10:00,211.705,211.72,211.7,211.72,27800000.0
2008-08-05 23:11:00,211.72,211.72,211.715,211.715,11100000.0
2008-08-05 23:12:00,211.715,211.715,211.695,211.695,53000000.0
2008-08-05 23:13:00,211.695,211.7,211.67,211.67,33300000.0
2008-08-05 23:14:00,211.67,211.68,211.635,211.64,117500000.0
2008-08-05 23:15:00,211.635,211.64,211.595,211.64,76100000.0
2008-08-05 23:16:00,211.63,211.635,211.62,211.62,45600000.0
2008-08-05 23:17:00,211.62,211.67,211.62,211.67,76600000.0
2008-08-05 23:18:00,211.675,211.675,211.65,211.66,29000000.0
2008-08-05 23:19:00,211.66,211.66,211.66,211.66,15400000.0
2008-08-05 23:20:00,211.66,211.67,211.65,211.655,56800000.0
2008-08-05 23:21:00,211.655,211.66,211.645,211.645,37200000.0
2008-08-05 23:22:00,211.65,211.65,211.61,211.625,56500000.0
2008-08-05 23:23:00,211.625,211.63,211.625,211.63,13000000.0
2008-08-05 23:24:00,211.63,211.63,211.615,211.62,14000000.0
2008-08-05 23:25:00,211.62,211.63,211.615,211.62,28600000.0
2008-08-05 23:26:00,211.62,211.62,211.61,211.61,4600000.0
2008-08-05 23:27:00,211.61,211.61,211.6,211.605,8400000.0
2008-08-05 23:28:00,211.61,211.61,211.61,211.61,2800000.0
2008-08-05 23:29:00,211.61,211.61,211.59,211.59,16000000.0
2008-08-05 23:30:00,211.605,211.61,211.6,211.61,30800000.0
2008-08-05 23:31:00,211.61,211.61,211.57,211.57,31700000.0
2008-08-05 23:32:00,211.57,211.57,211.56,211.56,13600000.0
2008-08-05 23:33:00,211.56,211.58,211.56,211.56,18200000.0
2008-08-05 23:34:00,211.56,211.56,211.56,211.56,13400000.0
2008-08-05 23:35:00,211.57,211.58,211.57,211.58,6700000.0
2008-08-05 23:36:00,211.555,211.56,211.555,211.56,14000000.0
2008-08-05 23:37:00,211.575,211.58,211.575,211.58,6400000.0
2008-08-05 23:38:00,211.555,211.575,211.555,211.57,36300000.0
2008-08-05 23:39:00,211.56,211.57,211.555,211.555,13800000.0
2008-08-05 23:40:00,211.57,211.58,211.55,211.57,95500000.0
2008-08-05 23:41:00,211.57,211.6,211.57,211.575,70500000.0
2008-08-05 23:42:00,211.59,211.6,211.59,211.6,7300000.0
2008-08-05 23:43:00,211.61,211.63,211.58,211.61,60300000.0
2008-08-05 23:44:00,211.575,211.6,211.525,211.535,40200000.0
2008-08-05 23:45:00,211.535,211.55,211.535,211.55,77400000.0
2008-08-05 23:46:00,211.55,211.58,211.55,211.56,85900000.0
2008-08-05 23:47:00,211.55,211.55,211.525,211.53,18200000.0
2008-08-05 23:48:00,211.53,211.53,211.52,211.52,28600000.0
2008-08-05 23:49:00,211.52,211.52,211.5,211.5,18500000.0
2008-08-05 23:50:00,211.49,211.49,211.45,211.46,19600000.0
2008-08-05 23:51:00,211.46,211.47,211.46,211.46,12800000.0
2008-08-05 23:52:00,211.46,211.47,211.46,211.47,19200000.0
2008-08-05 23:53:00,211.46,211.47,211.46,211.47,20900000.0
2008-08-05 23:54:00,211.47,211.47,211.47,211.47,12900000.0
2008-08-05 23:55:00,211.47,211.485,211.465,211.465,84000000.0
2008-08-05 23:56:00,211.47,211.48,211.47,211.48,18100000.0
2008-08-05 23:57:00,211.49,211.49,211.49,211.49,7400000.0
2008-08-05 23:58:00,211.5,211.5,211.5,211.5,1000000.0
2008-08-05 23:59:00,211.49,211.5,211.48,211.48,13100000.0
2008-08-06 00:00:00,211.48,211.48,211.48,211.48,1000000.0
2008-08-06 00:01:00,211.47,211.49,211.47,211.49,15500000.0
2008-08-06 00:02:00,211.49,211.49,211.49,211.49,6400000.0
2008-08-06 00:03:00,211.49,211.49,211.49,211.49,3700000.0
2008-08-06 00:04:00,211.49,211.5,211.49,211.5,8100000.0
2008-08-06 00:05:00,211.5,211.5,211.49,211.5,15500000.0
2008-08-06 00:06:00,211.5,211.52,211.5,211.52,28300000.0
2008-08-06 00:07:00,211.52,211.52,211.52,211.52,5400000.0
2008-08-06 00:08:00,211.52,211.52,211.52,211.52,9100000.0
2008-08-06 00:09:00,211.52,211.52,211.5,211.5,18200000.0
2008-08-06 00:10:00,211.5,211.5,211.5,211.5,6400000.0
2008-08-06 00:11:00,211.49,211.5,211.48,211.49,18800000.0
2008-08-06 00:12:00,211.48,211.49,211.48,211.48,10400000.0
2008-08-06 00:13:00,211.47,211.49,211.47,211.49,6800000.0
2008-08-06 00:14:00,211.5,211.5,211.49,211.49,6400000.0
2008-08-06 00:15:00,211.49,211.5,211.48,211.5,5000000.0
2008-08-06 00:16:00,211.51,211.52,211.5,211.5,4000000.0
2008-08-06 00:17:00,211.465,211.499,211.427,211.486,84400000.0
2008-08-06 00:18:00,211.485,211.485,211.485,211.485,10200000.0
2008-08-06 00:19:00,211.485,211.495,211.48,211.495,14800000.0
2008-08-06 00:20:00,211.49,211.49,211.47,211.47,6100000.0
2008-08-06 00:21:00,211.47,211.485,211.47,211.47,48400000.0
2008-08-06 00:22:00,211.47,211.475,211.47,211.475,3100000.0
2008-08-06 00:23:00,211.49,211.505,211.47,211.505,15700000.0
2008-08-06 00:24:00,211.51,211.52,211.51,211.51,16800000.0
2008-08-06 00:25:00,211.52,211.52,211.51,211.51,7700000.0
2008-08-06 00:26:00,211.52,211.57,211.52,211.56,30100000.0
2008-08-06 00:27:00,211.56,211.61,211.545,211.56,73400000.0
2008-08-06 00:28:00,211.56,211.57,211.56,211.57,8000000.0
2008-08-06 00:29:00,211.57,211.58,211.545,211.545,33800000.0
2008-08-06 00:30:00,211.54,211.54,211.505,211.51,11500000.0
2008-08-06 00:31:00,211.515,211.57,211.515,211.57,7000000.0
2008-08-06 00:32:00,211.56,211.56,211.55,211.55,9000000.0
2008-08-06 00:33:00,211.54,211.55,211.54,211.55,13400000.0
2008-08-06 00:34:00,211.535,211.535,211.535,211.535,1000000.0
2008-08-06 00:35:00,211.525,211.55,211.525,211.55,11700000.0
2008-08-06 00:36:00,211.55,211.55,211.55,211.55,1000000.0
2008-08-06 00:37:00,211.54,211.57,211.54,211.57,31200000.0
2008-08-06 00:38:00,211.57,211.59,211.57,211.58,11000000.0
2008-08-06 00:39:00,211.57,211.57,211.56,211.56,3000000.0
2008-08-06 00:40:00,211.55,211.55,211.55,211.55,1000000.0
2008-08-06 00:41:00,211.535,211.56,211.535,211.55,9900000.0
2008-08-06 00:42:00,211.56,211.56,211.55,211.55,2000000.0
2008-08-06 00:43:00,211.56,211.56,211.53,211.54,8000000.0
2008-08-06 00:44:00,211.54,211.54,211.515,211.52,7200000.0
2008-08-06 00:45:00,211.52,211.52,211.52,211.52,6200000.0
2008-08-06 00:46:00,211.515,211.53,211.49,211.49,12900000.0
2008-08-06 00:47:00,211.49,211.51,211.49,211.5,13800000.0
2008-08-06 00:48:00,211.5,211.52,211.48,211.48,52600000.0
2008-08-06 00:49:00,211.48,211.48,211.465,211.48,46800000.0
2008-08-06 00:50:00,211.47,211.47,211.47,211.47,4000000.0
2008-08-06 00:51:00,211.47,211.475,211.465,211.47,36200000.0
2008-08-06 00:52:00,211.47,211.48,211.47,211.47,10800000.0
2008-08-06 00:53:00,211.465,211.465,211.465,211.465,4000000.0
2008-08-06 00:54:00,211.465,211.51,211.465,211.51,11600000.0
2008-08-06 00:55:00,211.5,211.51,211.5,211.51,6800000.0
2008-08-06 00:56:00,211.51,211.535,211.5,211.535,16300000.0
2008-08-06 00:57:00,211.55,211.575,211.535,211.575,46900000.0
2008-08-06 00:58:00,211.58,211.62,211.565,211.59,54100000.0
2008-08-06 00:59:00,211.6,211.6,211.57,211.58,5000000.0
2008-08-06 01:00:00,211.59,211.65,211.59,211.64,55200000.0
2008-08-06 01:01:00,211.65,211.66,211.61,211.64,74200000.0
2008-08-06 01:02:00,211.63,211.63,211.62,211.62,60400000.0
2008-08-06 01:03:00,211.62,211.67,211.62,211.64,128500000.0
2008-08-06 01:04:00,211.64,211.69,211.64,211.69,109100000.0
2008-08-06 01:05:00,211.69,211.72,211.68,211.72,198500000.0
2008-08-06 01:06:00,211.72,211.74,211.72,211.73,116900000.0
2008-08-06 01:07:00,211.74,211.75,211.74,211.74,80900000.0
2008-08-06 01:08:00,211.74,211.75,211.73,211.75,71000000.0
2008-08-06 01:09:00,211.76,211.78,211.76,211.78,63300000.0
2008-08-06 01:10:00,211.78,211.78,211.76,211.76,31400000.0
2008-08-06 01:11:00,211.76,211.765,211.73,211.73,65300000.0
2008-08-06 01:12:00,211.73,211.75,211.73,211.74,30600000.0
2008-08-06 01:13:00,211.74,211.74,211.73,211.73,8400000.0
2008-08-06 01:14:00,211.73,211.73,211.655,211.675,57700000.0
2008-08-06 01:15:00,211.675,211.715,211.67,211.7,103000000.0
2008-08-06 01:16:00,211.7,211.71,211.68,211.68,57600000.0
2008-08-06 01:17:00,211.685,211.705,211.685,211.69,30700000.0
2008-08-06 01:18:00,211.69,211.69,211.65,211.69,53100000.0
2008-08-06 01:19:00,211.69,211.69,211.68,211.69,13900000.0
2008-08-06 01:20:00,211.69,211.73,211.69,211.72,32800000.0
2008-08-06 01:21:00,211.72,211.735,211.66,211.7,81100000.0
2008-08-06 01:22:00,211.7,211.72,211.7,211.72,16800000.0
2008-08-06 01:23:00,211.72,211.73,211.72,211.73,9900000.0
2008-08-06 01:24:00,211.73,211.73,211.72,211.73,9400000.0
2008-08-06 01:25:00,211.73,211.74,211.73,211.73,5100000.0
2008-08-06 01:26:00,211.74,211.75,211.73,211.74,30600000.0
2008-08-06 01:27:00,211.74,211.76,211.74,211.76,6200000.0
2008-08-06 01:28:00,211.75,211.76,211.75,211.75,7300000.0
2008-08-06 01:29:00,211.76,211.76,211.74,211.74,16200000.0
2008-08-06 01:30:00,211.74,211.75,211.74,211.75,18800000.0
2008-08-06 01:31:00,211.75,211.76,211.715,211.74,65300000.0
2008-08-06 01:32:00,211.75,211.79,211.75,211.76,37700000.0
2008-08-06 01:33:00,211.755,211.78,211.75,211.75,40900000.0
2008-08-06 01:34:00,211.755,211.79,211.755,211.78,34900000.0
2008-08-06 01:35:00,211.78,211.8,211.78,211.8,30100000.0
2008-08-06 01:36:00,211.8,211.82,211.76,211.8,47100000.0
2008-08-06 01:37:00,211.81,211.81,211.785,211.79,29900000.0
2008-08-06 01:38:00,211.78,211.79,211.75,211.76,80900000.0
2008-08-06 01:39:00,211.76,211.775,211.755,211.76,17200000.0
2008-08-06 01:40:00,211.76,211.78,211.76,211.77,37600000.0
2008-08-06 01:41:00,211.77,211.8,211.76,211.79,49300000.0
2008-08-06 01:42:00,211.765,211.79,211.765,211.79,79300000.0
2008-08-06 01:43:00,211.79,211.81,211.79,211.81,10000000.0
2008-08-06 01:44:00,211.81,211.835,211.8,211.82,33600000.0
2008-08-06 01:45:00,211.82,211.83,211.795,211.82,41900000.0
2008-08-06 01:46:00,211.82,211.83,211.82,211.83,32300000.0
2008-08-06 01:47:00,211.83,211.83,211.82,211.825,36900000.0
2008-08-06 01:48:00,211.83,211.84,211.81,211.82,80700000.0
2008-08-06 01:49:00,211.815,211.84,211.795,211.82,112400000.0
2008-08-06 01:50:00,211.81,211.83,211.79,211.79,49300000.0
2008-08-06 01:51:00,211.8,211.81,211.785,211.81,54100000.0
2008-08-06 01:52:00,211.82,211.82,211.8,211.81,70600000.0
2008-08-06 01:53:00,211.785,211.79,211.725,211.755,124300000.0
2008-08-06 01:54:00,211.755,211.77,211.755,211.77,50600000.0
2008-08-06 01:55:00,211.765,211.8,211.765,211.78,76000000.0
2008-08-06 01:56:00,211.78,211.82,211.78,211.82,45800000.0
2008-08-06 01:57:00,211.795,211.82,211.795,211.8,38400000.0
2008-08-06 01:58:00,211.81,211.83,211.805,211.81,46200000.0
2008-08-06 01:59:00,211.81,211.81,211.81,211.81,2700000.0
2008-08-06 02:00:00,211.82,211.82,211.81,211.82,21800000.0
2008-08-06 02:01:00,211.82,211.9,211.82,211.88,139700000.0
2008-08-06 02:02:00,211.87,211.89,211.855,211.875,120700000.0
2008-08-06 02:03:00,211.89,211.89,211.82,211.87,98100000.0
2008-08-06 02:04:00,211.87,211.91,211.855,211.88,108000000.0
2008-08-06 02:05:00,211.885,211.91,211.86,211.91,115100000.0
2008-08-06 02:06:00,211.91,211.91,211.87,211.9,107200000.0
2008-08-06 02:07:00,211.9,212.0,211.9,211.97,91300000.0
2008-08-06 02:08:00,211.97,212.06,211.97,212.06,152200000.0
2008-08-06 02:09:00,212.05,212.11,212.04,212.07,98700000.0
2008-08-06 02:10:00,212.09,212.13,212.07,212.07,89800000.0
2008-08-06 02:11:00,212.07,212.07,212.025,212.04,53200000.0
2008-08-06 02:12:00,212.04,212.06,212.01,212.03,77800000.0
2008-08-06 02:13:00,212.03,212.03,212.02,212.03,49400000.0
2008-08-06 02:14:00,212.03,212.07,212.03,212.06,131800000.0
2008-08-06 02:15:00,212.07,212.08,212.05,212.08,89700000.0
2008-08-06 02:16:00,212.08,212.09,212.065,212.09,49900000.0
2008-08-06 02:17:00,212.085,212.085,212.03,212.07,105400000.0
2008-08-06 02:18:00,212.07,212.07,212.045,212.05,41900000.0
2008-08-06 02:19:00,212.04,212.05,212.04,212.04,31900000.0
2008-08-06 02:20:00,212.05,212.05,211.975,212.0,156500000.0
2008-08-06 02:21:00,211.99,212.0,211.975,211.99,196000000.0
2008-08-06 02:22:00,211.99,212.03,211.99,212.03,103300000.0
2008-08-06 02:23:00,212.03,212.03,212.01,212.03,67900000.0
2008-08-06 02:24:00,212.03,212.04,212.03,212.03,25600000.0
2008-08-06 02:25:00,212.03,212.04,212.02,212.03,44200000.0
2008-08-06 02:26:00,212.03,212.06,212.02,212.06,123200000.0
2008-08-06 02:27:00,212.06,212.07,212.05,212.07,23500000.0
2008-08-06 02:28:00,212.07,212.07,212.03,212.03,79400000.0
2008-08-06 02:29:00,212.03,212.07,212.03,212.06,135000000.0
2008-08-06 02:30:00,212.06,212.09,212.06,212.07,128100000.0
2008-08-06 02:31:00,212.07,212.075,212.06,212.07,68000000.0
2008-08-06 02:32:00,212.06,212.08,212.06,212.08,44100000.0
2008-08-06 02:33:00,212.07,212.11,212.07,212.09,127000000.0
2008-08-06 02:34:00,212.08,212.1,212.08,212.1,65400000.0
2008-08-06 02:35:00,212.1,212.1,212.09,212.1,22000000.0
2008-08-06 02:36:00,212.09,212.1,212.07,212.08,125700000.0
2008-08-06 02:37:00,212.08,212.08,212.055,212.07,195300000.0
2008-08-06 02:38:00,212.07,212.08,212.06,212.06,188700000.0
2008-08-06 02:39:00,212.05,212.08,212.05,212.07,64600000.0
2008-08-06 02:40:00,212.07,212.07,212.06,212.06,17500000.0
2008-08-06 02:41:00,212.06,212.075,212.025,212.065,174600000.0
2008-08-06 02:42:00,212.06,212.085,212.04,212.04,171900000.0
2008-08-06 02:43:00,212.05,212.06,212.04,212.045,81100000.0
2008-08-06 02:44:00,212.05,212.07,212.03,212.05,121300000.0
2008-08-06 02:45:00,212.04,212.06,212.03,212.04,162200000.0
2008-08-06 02:46:00,212.05,212.07,212.04,212.05,102100000.0
2008-08-06 02:47:00,212.05,212.06,212.03,212.05,124600000.0
2008-08-06 02:48:00,212.04,212.045,212.04,212.04,17500000.0
2008-08-06 02:49:00,212.04,212.04,212.015,212.03,119700000.0
2008-08-06 02:50:00,212.02,212.03,212.01,212.03,75900000.0
2008-08-06 02:51:00,212.03,212.05,212.02,212.05,42200000.0
2008-08-06 02:52:00,212.05,212.05,212.04,212.04,63700000.0
2008-08-06 02:53:00,212.04,212.04,212.04,212.04,84000000.0
2008-08-06 02:54:00,212.04,212.04,212.02,212.04,201600000.0
2008-08-06 02:55:00,212.055,212.06,212.035,212.04,185700000.0
2008-08-06 02:56:00,212.05,212.07,212.05,212.05,101300000.0
2008-08-06 02:57:00,212.06,212.07,212.045,212.07,113900000.0
2008-08-06 02:58:00,212.07,212.07,212.05,212.05,34500000.0
2008-08-06 02:59:00,212.05,212.05,212.05,212.05,2100000.0
2008-08-06 03:00:00,212.04,212.07,212.04,212.065,49600000.0
2008-08-06 03:01:00,212.065,212.07,212.04,212.04,44900000.0
2008-08-06 03:02:00,212.04,212.08,212.04,212.08,28900000.0
2008-08-06 03:03:00,212.08,212.09,212.08,212.08,21600000.0
2008-08-06 03:04:00,212.08,212.08,212.08,212.08,11400000.0
2008-08-06 03:05:00,212.08,212.08,212.08,212.08,1000000.0
2008-08-06 03:06:00,212.08,212.08,212.06,212.06,55500000.0
2008-08-06 03:07:00,212.06,212.06,212.06,212.06,4700000.0
2008-08-06 03:08:00,212.06,212.065,212.06,212.065,4100000.0
2008-08-06 03:09:00,212.075,212.12,212.065,212.11,113300000.0
2008-08-06 03:10:00,212.11,212.13,212.1,212.125,62700000.0
2008-08-06 03:11:00,212.125,212.14,212.085,212.115,111000000.0
2008-08-06 03:12:00,212.115,212.12,212.065,212.08,101200000.0
2008-08-06 03:13:00,212.08,212.1,212.08,212.1,27900000.0
2008-08-06 03:14:00,212.09,212.1,212.08,212.09,120700000.0
2008-08-06 03:15:00,212.09,212.12,212.09,212.12,52000000.0
2008-08-06 03:16:00,212.12,212.135,212.09,212.11,71400000.0
2008-08-06 03:17:00,212.11,212.11,212.04,212.06,83900000.0
2008-08-06 03:18:00,212.06,212.06,212.035,212.05,89100000.0
2008-08-06 03:19:00,212.05,212.055,211.995,212.035,116500000.0
2008-08-06 03:20:00,212.03,212.045,212.005,212.04,204800000.0
2008-08-06 03:21:00,212.04,212.04,212.005,212.04,148500000.0
2008-08-06 03:22:00,212.03,212.03,212.005,212.02,82800000.0
2008-08-06 03:23:00,212.02,212.04,212.02,212.02,150100000.0
2008-08-06 03:24:00,212.02,212.02,211.97,211.97,77600000.0
2008-08-06 03:25:00,211.97,212.01,211.96,211.965,180400000.0
2008-08-06 03:26:00,211.96,211.97,211.93,211.95,299200002.0
2008-08-06 03:27:00,211.945,211.97,211.935,211.97,67900000.0
2008-08-06 03:28:00,211.97,211.98,211.97,211.97,152100000.0
2008-08-06 03:29:00,211.98,212.0,211.97,211.99,105500000.0
2008-08-06 03:30:00,211.98,212.02,211.97,212.01,83500000.0
2008-08-06 03:31:00,212.0,212.04,211.99,212.03,47100000.0
2008-08-06 03:32:00,212.04,212.04,212.03,212.03,8700000.0
2008-08-06 03:33:00,212.03,212.04,212.02,212.02,30400000.0
2008-08-06 03:34:00,212.03,212.03,211.91,211.92,50700000.0
2008-08-06 03:35:00,211.925,211.96,211.885,211.92,125100000.0
2008-08-06 03:36:00,211.91,211.93,211.91,211.93,37600000.0
2008-08-06 03:37:00,211.92,211.94,211.92,211.92,26200000.0
2008-08-06 03:38:00,211.92,211.92,211.775,211.88,167800000.0
2008-08-06 03:39:00,211.88,211.88,211.835,211.85,100300000.0
2008-08-06 03:40:00,211.85,211.85,211.8,211.81,112600000.0
2008-08-06 03:41:00,211.81,211.825,211.81,211.82,25900000.0
2008-08-06 03:42:00,211.82,211.835,211.82,211.82,28800000.0
2008-08-06 03:43:00,211.83,211.86,211.82,211.855,114000000.0
2008-08-06 03:44:00,211.84,211.855,211.83,211.845,60200000.0
2008-08-06 03:45:00,211.84,211.875,211.82,211.865,100500000.0
2008-08-06 03:46:00,211.875,211.875,211.83,211.84,109800000.0
2008-08-06 03:47:00,211.84,211.85,211.84,211.84,18300000.0
2008-08-06 03:48:00,211.84,211.9,211.84,211.89,94900000.0
2008-08-06 03:49:00,211.895,211.92,211.885,211.92,127600000.0
2008-08-06 03:50:00,211.92,211.92,211.92,211.92,10100000.0
2008-08-06 03:51:00,211.92,211.93,211.9,211.91,101200000.0
2008-08-06 03:52:00,211.91,211.91,211.89,211.9,28600000.0
2008-08-06 03:53:00,211.9,211.93,211.9,211.93,76700000.0
2008-08-06 03:54:00,211.92,211.93,211.92,211.92,8400000.0
2008-08-06 03:55:00,211.92,211.92,211.88,211.88,72400000.0
2008-08-06 03:56:00,211.88,211.93,211.87,211.93,82100000.0
2008-08-06 03:57:00,211.93,211.93,211.91,211.91,33400000.0
2008-08-06 03:58:00,211.925,211.93,211.9,211.9,41300000.0
2008-08-06 03:59:00,211.915,211.92,211.91,211.91,24500000.0
2008-08-06 04:00:00,211.91,211.91,211.89,211.905,75000000.0
2008-08-06 04:01:00,211.91,211.91,211.87,211.88,65500000.0
2008-08-06 04:02:00,211.88,211.9,211.865,211.895,111200000.0
2008-08-06 04:03:00,211.9,211.9,211.865,211.88,87200000.0
2008-08-06 04:04:00,211.88,211.89,211.86,211.88,102600000.0
2008-08-06 04:05:00,211.88,211.92,211.865,211.92,144800000.0
2008-08-06 04:06:00,211.92,211.93,211.91,211.91,112400000.0
2008-08-06 04:07:00,211.91,211.92,211.91,211.91,54700000.0
2008-08-06 04:08:00,211.92,211.93,211.905,211.905,42200000.0
2008-08-06 04:09:00,211.91,211.935,211.91,211.93,142000000.0
2008-08-06 04:10:00,211.93,211.96,211.92,211.94,147800000.0
2008-08-06 04:11:00,211.94,211.95,211.93,211.945,60700000.0
2008-08-06 04:12:00,211.94,211.95,211.93,211.94,133400000.0
2008-08-06 04:13:00,211.95,211.96,211.94,211.94,17700000.0
2008-08-06 04:14:00,211.94,211.955,211.94,211.955,11800000.0
2008-08-06 04:15:00,211.96,211.99,211.915,211.96,120000000.0
2008-08-06 04:16:00,211.96,211.98,211.935,211.94,126100000.0
2008-08-06 04:17:00,211.94,211.94,211.89,211.91,154000000.0
2008-08-06 04:18:00,211.91,211.92,211.91,211.92,52100000.0
2008-08-06 04:19:00,211.92,211.92,211.885,211.885,78300000.0
2008-08-06 04:20:00,211.88,211.92,211.875,211.915,57000000.0
2008-08-06 04:21:00,211.895,211.905,211.86,211.87,103600000.0
2008-08-06 04:22:00,211.87,211.905,211.85,211.905,87000000.0
2008-08-06 04:23:00,211.885,211.9,211.88,211.88,95800000.0
2008-08-06 04:24:00,211.88,211.9,211.875,211.89,72900000.0
2008-08-06 04:25:00,211.89,211.89,211.805,211.835,289400000.0
2008-08-06 04:26:00,211.815,211.88,211.815,211.84,128000000.0
2008-08-06 04:27:00,211.83,211.83,211.795,211.82,176900000.0
2008-08-06 04:28:00,211.82,211.85,211.8,211.82,92000000.0
2008-08-06 04:29:00,211.82,211.85,211.79,211.83,150200000.0
2008-08-06 04:30:00,211.83,211.83,211.83,211.83,8500000.0
2008-08-06 04:31:00,211.83,211.835,211.82,211.83,80200000.0
2008-08-06 04:32:00,211.83,211.845,211.82,211.83,145000000.0
2008-08-06 04:33:00,211.83,211.83,211.805,211.81,40800000.0
2008-08-06 04:34:00,211.81,211.83,211.8,211.82,103600000.0
2008-08-06 04:35:00,211.82,211.84,211.775,211.79,210300000.0
2008-08-06 04:36:00,211.79,211.83,211.78,211.83,117500000.0
2008-08-06 04:37:00,211.83,211.845,211.815,211.83,76500000.0
2008-08-06 04:38:00,211.84,211.86,211.84,211.85,47700000.0
2008-08-06 04:39:00,211.85,211.905,211.85,211.9,154500000.0
2008-08-06 04:40:00,211.91,211.92,211.89,211.89,54500000.0
2008-08-06 04:41:00,211.9,211.92,211.9,211.91,59300000.0
2008-08-06 04:42:00,211.91,211.92,211.91,211.91,71600000.0
2008-08-06 04:43:00,211.91,211.92,211.91,211.92,52200000.0
2008-08-06 04:44:00,211.92,211.94,211.92,211.94,84400000.0
2008-08-06 04:45:00,211.94,211.94,211.91,211.92,66000000.0
2008-08-06 04:46:00,211.92,211.93,211.9,211.92,74800000.0
2008-08-06 04:47:00,211.92,211.92,211.92,211.92,16200000.0
2008-08-06 04:48:00,211.92,211.92,211.92,211.92,8100000.0
2008-08-06 04:49:00,211.92,211.92,211.92,211.92,40800000.0
2008-08-06 04:50:00,211.91,211.92,211.9,211.9,167500000.0
2008-08-06 04:51:00,211.9,211.9,211.89,211.9,35000000.0
2008-08-06 04:52:00,211.89,211.89,211.89,211.89,3700000.0
2008-08-06 04:53:00,211.905,211.905,211.885,211.89,10100000.0
2008-08-06 04:54:00,211.89,211.91,211.88,211.9,24700000.0
2008-08-06 04:55:00,211.9,211.91,211.9,211.91,14800000.0
2008-08-06 04:56:00,211.92,211.92,211.9,211.9,28900000.0
2008-08-06 04:57:00,211.91,211.94,211.895,211.895,62300000.0
2008-08-06 04:58:00,211.895,211.9,211.88,211.88,40300000.0
2008-08-06 04:59:00,211.895,211.9,211.89,211.89,29200000.0
2008-08-06 05:00:00,211.89,211.91,211.89,211.91,85500000.0
2008-08-06 05:01:00,211.91,211.91,211.89,211.89,19900000.0
2008-08-06 05:02:00,211.89,211.91,211.87,211.905,134000000.0
2008-08-06 05:03:00,211.905,211.91,211.885,211.895,102300000.0
2008-08-06 05:04:00,211.895,211.895,211.885,211.89,54700000.0
2008-08-06 05:05:00,211.89,211.9,211.88,211.88,55200000.0
2008-08-06 05:06:00,211.89,211.89,211.89,211.89,2700000.0
2008-08-06 05:07:00,211.852,211.904,211.824,211.904,92800000.0
2008-08-06 05:08:00,211.89,211.89,211.87,211.88,74100000.0
2008-08-06 05:09:00,211.875,211.89,211.835,211.87,52100000.0
2008-08-06 05:10:00,211.88,211.88,211.865,211.87,31300000.0
2008-08-06 05:11:00,211.87,211.87,211.86,211.86,56200000.0
2008-08-06 05:12:00,211.86,211.87,211.85,211.85,79700000.0
2008-08-06 05:13:00,211.85,211.87,211.85,211.85,100500000.0
2008-08-06 05:14:00,211.85,211.85,211.85,211.85,39100000.0
2008-08-06 05:15:00,211.865,211.87,211.86,211.86,19700000.0
2008-08-06 05:16:00,211.85,211.865,211.85,211.865,10600000.0
2008-08-06 05:17:00,211.88,211.89,211.855,211.88,42900000.0
2008-08-06 05:18:00,211.88,211.89,211.87,211.88,84000000.0
2008-08-06 05:19:00,211.89,211.89,211.88,211.88,16500000.0
2008-08-06 05:20:00,211.88,211.88,211.86,211.86,23600000.0
2008-08-06 05:21:00,211.86,211.88,211.85,211.88,69300000.0
2008-08-06 05:22:00,211.87,211.88,211.855,211.88,21100000.0
2008-08-06 05:23:00,211.87,211.9,211.87,211.89,16700000.0
2008-08-06 05:24:00,211.88,211.9,211.875,211.89,21800000.0
2008-08-06 05:25:00,211.89,211.9,211.885,211.89,15600000.0
2008-08-06 05:26:00,211.89,211.89,211.86,211.88,38400000.0
2008-08-06 05:27:00,211.87,211.87,211.87,211.87,2700000.0
2008-08-06 05:28:00,211.88,211.9,211.875,211.895,59600000.0
2008-08-06 05:29:00,211.89,211.905,211.865,211.89,68900000.0
2008-08-06 05:30:00,211.89,211.92,211.875,211.915,55000000.0
2008-08-06 05:31:00,211.92,211.945,211.915,211.945,90000000.0
2008-08-06 05:32:00,211.935,211.95,211.93,211.94,46900000.0
2008-08-06 05:33:00,211.94,211.95,211.94,211.95,15500000.0
2008-08-06 05:34:00,211.95,211.95,211.94,211.94,27400000.0
2008-08-06 05:35:00,211.938,211.952,211.903,211.952,177600000.0
2008-08-06 05:36:00,211.94,211.95,211.94,211.95,43200000.0
2008-08-06 05:37:00,211.94,211.94,211.94,211.94,2700000.0
2008-08-06 05:38:00,211.95,211.95,211.94,211.94,94600000.0
2008-08-06 05:39:00,211.95,211.99,211.94,211.99,97300000.0
2008-08-06 05:40:00,211.99,211.995,211.965,211.97,28400000.0
2008-08-06 05:41:00,211.98,212.01,211.955,211.975,159400000.0
2008-08-06 05:42:00,211.975,211.975,211.935,211.95,87900000.0
2008-08-06 05:43:00,211.95,211.95,211.905,211.91,68300000.0
2008-08-06 05:44:00,211.91,211.92,211.9,211.91,80900000.0
2008-08-06 05:45:00,211.9,211.91,211.895,211.905,22800000.0
2008-08-06 05:46:00,211.91,211.91,211.905,211.91,18700000.0
2008-08-06 05:47:00,211.9,211.91,211.9,211.91,19000000.0
2008-08-06 05:48:00,211.9,211.9,211.9,211.9,34700000.0
2008-08-06 05:49:00,211.9,211.92,211.86,211.9,173800000.0
2008-08-06 05:50:00,211.9,211.91,211.87,211.87,88500000.0
2008-08-06 05:51:00,211.86,211.91,211.86,211.91,74700000.0
2008-08-06 05:52:00,211.905,211.91,211.885,211.905,48600000.0
2008-08-06 05:53:00,211.9,211.95,211.9,211.94,38600000.0
2008-08-06 05:54:00,211.935,211.97,211.93,211.97,64700000.0
2008-08-06 05:55:00,211.97,211.97,211.935,211.94,177900000.0
2008-08-06 05:56:00,211.95,211.97,211.94,211.97,122400000.0
2008-08-06 05:57:00,211.97,211.99,211.97,211.99,52500000.0
2008-08-06 05:58:00,211.99,212.0,211.965,211.99,70400000.0
2008-08-06 05:59:00,211.98,211.98,211.945,211.95,34800000.0
2008-08-06 06:00:00,211.94,211.96,211.925,211.93,82100000.0
2008-08-06 06:01:00,211.93,211.94,211.9,211.92,113300000.0
2008-08-06 06:02:00,211.92,211.97,211.905,211.94,85200000.0
2008-08-06 06:03:00,211.95,211.95,211.92,211.92,39600000.0
2008-08-06 06:04:00,211.92,211.92,211.875,211.88,116800000.0
2008-08-06 06:05:00,211.88,211.92,211.85,211.92,130700000.0
2008-08-06 06:06:00,211.92,211.94,211.865,211.94,135500000.0
2008-08-06 06:07:00,211.93,211.95,211.91,211.95,107700000.0
2008-08-06 06:08:00,211.945,211.96,211.945,211.96,38500000.0
2008-08-06 06:09:00,211.97,211.98,211.93,211.955,118400000.0
2008-08-06 06:10:00,211.96,212.0,211.945,212.0,128500000.0
2008-08-06 06:11:00,212.0,212.0,211.99,211.99,8100000.0
2008-08-06 06:12:00,211.964,211.995,211.96,211.98,57200000.0
2008-08-06 06:13:00,211.99,212.0,211.98,211.98,13800000.0
2008-08-06 06:14:00,211.99,212.0,211.98,211.98,58400000.0
2008-08-06 06:15:00,211.98,211.98,211.975,211.975,5800000.0
2008-08-06 06:16:00,211.975,211.99,211.97,211.98,22900000.0
2008-08-06 06:17:00,211.98,211.99,211.98,211.99,13200000.0
2008-08-06 06:18:00,211.99,212.01,211.98,212.01,33700000.0
2008-08-06 06:19:00,212.01,212.03,212.005,212.02,56000000.0
2008-08-06 06:20:00,212.02,212.02,211.995,212.0,36300000.0
2008-08-06 06:21:00,212.0,212.04,212.0,212.02,78400000.0
2008-08-06 06:22:00,212.02,212.06,212.02,212.06,51300000.0
2008-08-06 06:23:00,212.045,212.06,212.04,212.04,56400000.0
2008-08-06 06:24:00,212.045,212.06,212.04,212.04,59000000.0
2008-08-06 06:25:00,212.05,212.06,212.03,212.03,58100000.0
2008-08-06 06:26:00,212.03,212.09,212.015,212.07,148300000.0
2008-08-06 06:27:00,212.07,212.09,212.06,212.09,97300000.0
2008-08-06 06:28:00,212.08,212.1,212.07,212.1,38100000.0
2008-08-06 06:29:00,212.1,212.1,212.08,212.08,52900000.0
2008-08-06 06:30:00,212.07,212.1,212.065,212.085,162000000.0
2008-08-06 06:31:00,212.09,212.09,212.035,212.04,157100000.0
2008-08-06 06:32:00,212.03,212.08,212.03,212.06,86800000.0
2008-08-06 06:33:00,212.055,212.06,212.0,212.01,116400000.0
2008-08-06 06:34:00,212.01,212.03,212.01,212.03,44900000.0
2008-08-06 06:35:00,212.03,212.04,212.03,212.04,19700000.0
2008-08-06 06:36:00,212.04,212.06,212.04,212.04,44000000.0
2008-08-06 06:37:00,212.04,212.05,212.01,212.025,76100000.0
2008-08-06 06:38:00,212.015,212.041,211.972,212.007,95900000.0
2008-08-06 06:39:00,212.03,212.035,212.03,212.03,12700000.0
2008-08-06 06:40:00,212.04,212.055,212.02,212.04,70100000.0
2008-08-06 06:41:00,212.04,212.05,212.04,212.05,41300000.0
2008-08-06 06:42:00,212.05,212.065,212.05,212.065,87000000.0
2008-08-06 06:43:00,212.06,212.06,212.05,212.05,18900000.0
2008-08-06 06:44:00,212.04,212.05,212.04,212.05,13800000.0
2008-08-06 06:45:00,212.05,212.06,212.05,212.06,11700000.0
2008-08-06 06:46:00,212.06,212.06,212.045,212.05,10300000.0
2008-08-06 06:47:00,212.04,212.06,212.035,212.035,69100000.0
2008-08-06 06:48:00,212.04,212.05,212.04,212.05,13300000.0
2008-08-06 06:49:00,212.025,212.053,212.018,212.053,138900000.0
2008-08-06 06:50:00,212.05,212.05,212.005,212.05,79000000.0
2008-08-06 06:51:00,212.05,212.07,212.035,212.035,66700000.0
2008-08-06 06:52:00,212.04,212.04,212.03,212.035,7700000.0
2008-08-06 06:53:00,212.035,212.05,212.01,212.01,86800000.0
2008-08-06 06:54:00,212.02,212.02,212.02,212.02,8100000.0
2008-08-06 06:55:00,212.02,212.065,212.02,212.06,82400000.0
2008-08-06 06:56:00,212.06,212.06,212.03,212.03,51600000.0
2008-08-06 06:57:00,212.04,212.04,212.01,212.02,64100000.0
2008-08-06 06:58:00,212.02,212.02,211.99,212.02,127400000.0
2008-08-06 06:59:00,212.02,212.06,212.01,212.06,71800000.0
2008-08-06 07:00:00,212.05,212.075,212.05,212.05,122200000.0
2008-08-06 07:01:00,212.05,212.05,211.99,212.03,139100000.0
2008-08-06 07:02:00,212.04,212.05,212.02,212.03,110000000.0
2008-08-06 07:03:00,212.03,212.04,212.0,212.02,83400000.0
2008-08-06 07:04:00,212.015,212.065,212.0,212.045,86300000.0
2008-08-06 07:05:00,212.045,212.045,212.01,212.04,54300000.0
2008-08-06 07:06:00,212.025,212.08,212.02,212.075,180300000.0
2008-08-06 07:07:00,212.08,212.08,212.04,212.04,54100000.0
2008-08-06 07:08:00,212.04,212.06,212.03,212.04,95300000.0
2008-08-06 07:09:00,212.04,212.05,212.04,212.05,12800000.0
2008-08-06 07:10:00,212.05,212.05,212.05,212.05,2700000.0
2008-08-06 07:11:00,212.05,212.05,212.04,212.05,30000000.0
2008-08-06 07:12:00,212.05,212.05,212.04,212.04,67200000.0
2008-08-06 07:13:00,212.04,212.06,212.04,212.06,54300000.0
2008-08-06 07:14:00,212.06,212.06,212.06,212.06,5400000.0
2008-08-06 07:15:00,212.035,212.04,212.015,212.035,40200000.0
2008-08-06 07:16:00,212.04,212.04,211.965,212.0,144300000.0
2008-08-06 07:17:00,212.0,212.015,211.97,211.99,51000000.0
2008-08-06 07:18:00,212.0,212.03,212.0,212.02,66900000.0
2008-08-06 07:19:00,212.02,212.02,212.0,212.0,53000000.0
2008-08-06 07:20:00,212.0,212.01,211.975,212.01,87500000.0
2008-08-06 07:21:00,212.01,212.02,211.985,212.01,66400000.0
2008-08-06 07:22:00,212.01,212.01,212.01,212.01,21600000.0
2008-08-06 07:23:00,212.01,212.045,212.005,212.045,73200000.0
2008-08-06 07:24:00,212.025,212.05,212.025,212.045,37700000.0
2008-08-06 07:25:00,212.025,212.05,212.025,212.05,11800000.0
2008-08-06 07:26:00,212.025,212.03,211.99,212.0,106200000.0
2008-08-06 07:27:00,211.99,212.005,211.95,211.95,95200000.0
2008-08-06 07:28:00,211.95,211.99,211.915,211.99,227200000.0
2008-08-06 07:29:00,211.99,211.99,211.95,211.96,208000000.0
2008-08-06 07:30:00,211.95,211.96,211.95,211.96,162000000.0
2008-08-06 07:31:00,211.96,211.98,211.925,211.98,106400000.0
2008-08-06 07:32:00,211.97,211.97,211.91,211.93,194300000.0
2008-08-06 07:33:00,211.93,211.935,211.905,211.91,139000000.0
2008-08-06 07:34:00,211.92,211.93,211.895,211.92,146900000.0
2008-08-06 07:35:00,211.92,211.94,211.91,211.92,142000000.0
2008-08-06 07:36:00,211.92,211.94,211.905,211.905,101300000.0
2008-08-06 07:37:00,211.905,211.92,211.81,211.865,216900000.0
2008-08-06 07:38:00,211.86,211.89,211.825,211.875,213300000.0
2008-08-06 07:39:00,211.87,211.93,211.87,211.92,183900000.0
2008-08-06 07:40:00,211.92,211.935,211.89,211.89,91800000.0
2008-08-06 07:41:00,211.89,211.91,211.87,211.89,271900000.0
2008-08-06 07:42:00,211.88,211.92,211.88,211.9,135000000.0
2008-08-06 07:43:00,211.9,211.92,211.875,211.9,106400000.0
2008-08-06 07:44:00,211.9,211.91,211.9,211.9,78300000.0
2008-08-06 07:45:00,211.9,211.95,211.875,211.95,155900000.0
2008-08-06 07:46:00,211.95,211.965,211.89,211.89,219200000.0
2008-08-06 07:47:00,211.89,211.89,211.865,211.865,135100000.0
2008-08-06 07:48:00,211.885,211.9,211.87,211.89,149500000.0
2008-08-06 07:49:00,211.89,211.89,211.86,211.88,84400000.0
2008-08-06 07:50:00,211.87,211.89,211.86,211.865,100300000.0
2008-08-06 07:51:00,211.87,211.91,211.845,211.85,112100000.0
2008-08-06 07:52:00,211.845,211.89,211.845,211.87,177400000.0
2008-08-06 07:53:00,211.87,211.87,211.81,211.85,59200000.0
2008-08-06 07:54:00,211.85,211.85,211.79,211.82,113400000.0
2008-08-06 07:55:00,211.83,211.86,211.815,211.825,114500000.0
2008-08-06 07:56:00,211.83,211.89,211.82,211.89,123800000.0
2008-08-06 07:57:00,211.88,211.93,211.87,211.89,151100000.0
2008-08-06 07:58:00,211.88,211.88,211.825,211.86,183800000.0
2008-08-06 07:59:00,211.86,211.885,211.82,211.88,325000000.0
2008-08-06 08:00:00,211.875,211.94,211.83,211.9,378700000.0
2008-08-06 08:01:00,211.9,211.905,211.865,211.89,211100000.0
2008-08-06 08:02:00,211.89,211.89,211.845,211.855,104300000.0
2008-08-06 08:03:00,211.85,211.86,211.83,211.83,88900000.0
2008-08-06 08:04:00,211.84,211.84,211.81,211.82,99400000.0
2008-08-06 08:05:00,211.83,211.84,211.8,211.83,122700000.0
2008-08-06 08:06:00,211.83,211.87,211.785,211.825,222000000.0
2008-08-06 08:07:00,211.82,211.84,211.8,211.81,218200000.0
2008-08-06 08:08:00,211.81,211.83,211.79,211.815,111700000.0
2008-08-06 08:09:00,211.82,211.84,211.8,211.8,143400000.0
2008-08-06 08:10:00,211.81,211.84,211.805,211.825,81200000.0
2008-08-06 08:11:00,211.825,211.895,211.825,211.87,243500000.0
2008-08-06 08:12:00,211.87,211.91,211.825,211.825,222500000.0
2008-08-06 08:13:00,211.83,211.89,211.825,211.89,243300000.0
2008-08-06 08:14:00,211.89,211.91,211.865,211.91,145100000.0
2008-08-06 08:15:00,211.91,211.91,211.855,211.89,190500000.0
2008-08-06 08:16:00,211.89,211.89,211.81,211.84,201000000.0
2008-08-06 08:17:00,211.835,211.91,211.835,211.91,119100000.0
2008-08-06 08:18:00,211.91,211.99,211.895,211.965,129400000.0
2008-08-06 08:19:00,211.97,211.99,211.935,211.99,168700000.0
2008-08-06 08:20:00,211.99,212.01,211.96,211.96,296000000.0
2008-08-06 08:21:00,211.96,212.0,211.95,211.975,200700000.0
2008-08-06 08:22:00,211.975,212.01,211.95,211.96,180200000.0
2008-08-06 08:23:00,211.98,212.01,211.945,211.98,210600000.0
2008-08-06 08:24:00,211.98,211.98,211.915,211.96,364200000.0
2008-08-06 08:25:00,211.96,211.98,211.93,211.96,416800000.0
2008-08-06 08:26:00,211.96,211.985,211.905,211.905,461300000.0
2008-08-06 08:27:00,211.91,211.94,211.895,211.94,232600000.0
2008-08-06 08:28:00,211.94,211.99,211.94,211.95,371400000.0
2008-08-06 08:29:00,211.95,211.99,211.935,211.99,109500000.0
2008-08-06 08:30:00,211.99,212.04,211.99,212.02,292400000.0
2008-08-06 08:31:00,212.02,212.105,212.02,212.105,231200000.0
2008-08-06 08:32:00,212.1,212.1,212.045,212.065,336100000.0
2008-08-06 08:33:00,212.075,212.13,212.07,212.12,276000000.0
2008-08-06 08:34:00,212.12,212.14,212.1,212.1,113800000.0
2008-08-06 08:35:00,212.1,212.11,212.09,212.09,169100000.0
2008-08-06 08:36:00,212.09,212.1,212.075,212.1,188200000.0
2008-08-06 08:37:00,212.1,212.1,212.07,212.09,211700000.0
2008-08-06 08:38:00,212.09,212.12,212.09,212.1,227100000.0
2008-08-06 08:39:00,212.1,212.12,212.09,212.11,226100000.0
2008-08-06 08:40:00,212.11,212.205,212.11,212.18,322500000.0
2008-08-06 08:41:00,212.18,212.18,212.155,212.18,97900000.0
2008-08-06 08:42:00,212.18,212.25,212.18,212.25,120400000.0
2008-08-06 08:43:00,212.24,212.315,212.24,212.27,340000000.0
2008-08-06 08:44:00,212.27,212.425,212.27,212.385,504299999.0
2008-08-06 08:45:00,212.39,212.49,212.37,212.38,477100000.0
2008-08-06 08:46:00,212.38,212.465,212.35,212.37,467700000.0
2008-08-06 08:47:00,212.37,212.39,212.29,212.3,478200000.0
2008-08-06 08:48:00,212.3,212.38,212.27,212.315,391900000.0
2008-08-06 08:49:00,212.325,212.37,212.315,212.315,292400000.0
2008-08-06 08:50:00,212.33,212.35,212.31,212.34,230000000.0
2008-08-06 08:51:00,212.35,212.35,212.265,212.31,195200000.0
2008-08-06 08:52:00,212.31,212.31,212.11,212.2,503100000.0
2008-08-06 08:53:00,212.195,212.21,212.13,212.155,348000000.0
2008-08-06 08:54:00,212.16,212.18,212.12,212.17,182700000.0
2008-08-06 08:55:00,212.165,212.19,212.15,212.15,154500000.0
2008-08-06 08:56:00,212.155,212.155,212.035,212.04,250600000.0
2008-08-06 08:57:00,212.04,212.11,212.04,212.11,189600000.0
2008-08-06 08:58:00,212.11,212.11,212.05,212.06,130100000.0
2008-08-06 08:59:00,212.05,212.07,211.965,211.975,297300000.0
2008-08-06 09:00:00,211.975,212.04,211.965,212.0,250300000.0
2008-08-06 09:01:00,212.0,212.02,211.96,212.005,307800000.0
2008-08-06 09:02:00,212.01,212.05,211.995,212.03,146600000.0
2008-08-06 09:03:00,212.04,212.09,212.035,212.07,323400000.0
2008-08-06 09:04:00,212.07,212.07,212.01,212.07,246700000.0
2008-08-06 09:05:00,212.06,212.07,212.025,212.06,172600000.0
2008-08-06 09:06:00,212.065,212.175,212.06,212.165,305400000.0
2008-08-06 09:07:00,212.155,212.165,212.105,212.13,253200000.0
2008-08-06 09:08:00,212.115,212.18,212.115,212.16,149600000.0
2008-08-06 09:09:00,212.16,212.17,212.055,212.08,367300000.0
2008-08-06 09:10:00,212.08,212.08,212.02,212.02,246100000.0
2008-08-06 09:11:00,212.02,212.07,212.01,212.07,229500000.0
2008-08-06 09:12:00,212.075,212.085,212.03,212.04,229400000.0
2008-08-06 09:13:00,212.04,212.04,211.975,212.01,116600000.0
2008-08-06 09:14:00,212.01,212.03,211.99,212.01,74900000.0
2008-08-06 09:15:00,212.0,212.03,212.0,212.03,292300000.0
2008-08-06 09:16:00,212.03,212.085,212.03,212.04,319400000.0
2008-08-06 09:17:00,212.04,212.05,212.0,212.015,206600000.0
2008-08-06 09:18:00,212.005,212.03,211.995,212.0,239000000.0
2008-08-06 09:19:00,212.015,212.02,212.015,212.015,94800000.0
2008-08-06 09:20:00,212.025,212.04,211.99,211.99,202500000.0
2008-08-06 09:21:00,212.0,212.01,211.985,211.99,196000000.0
2008-08-06 09:22:00,211.99,212.015,211.97,211.98,307400000.0
2008-08-06 09:23:00,211.98,212.005,211.95,211.97,129700000.0
2008-08-06 09:24:00,211.96,211.97,211.915,211.93,273600000.0
2008-08-06 09:25:00,211.94,211.97,211.93,211.97,133600000.0
2008-08-06 09:26:00,211.97,211.97,211.925,211.94,161100000.0
2008-08-06 09:27:00,211.93,211.98,211.92,211.98,179800000.0
2008-08-06 09:28:00,211.975,211.98,211.95,211.98,155100000.0
2008-08-06 09:29:00,211.98,212.0,211.945,211.99,137800000.0
2008-08-06 09:30:00,211.99,212.04,211.99,212.03,126100000.0
2008-08-06 09:31:00,212.03,212.05,212.0,212.04,334500000.0
2008-08-06 09:32:00,212.05,212.09,212.05,212.09,102170000.0
2008-08-06 09:33:00,212.09,212.13,212.07,212.1,192500000.0
2008-08-06 09:34:00,212.1,212.1,211.97,211.97,285700000.0
2008-08-06 09:35:00,211.97,211.97,211.91,211.92,269300000.0
2008-08-06 09:36:00,211.92,211.96,211.905,211.95,147700000.0
2008-08-06 09:37:00,211.95,211.97,211.93,211.95,265400000.0
2008-08-06 09:38:00,211.95,211.99,211.94,211.97,238000000.0
2008-08-06 09:39:00,211.965,211.99,211.95,211.975,298600000.0
2008-08-06 09:40:00,211.955,212.0,211.94,211.995,169400000.0
2008-08-06 09:41:00,211.99,212.025,211.98,212.0,265100000.0
2008-08-06 09:42:00,211.99,211.99,211.94,211.96,153800000.0
2008-08-06 09:43:00,211.96,211.97,211.93,211.96,258900000.0
2008-08-06 09:44:00,211.97,211.985,211.945,211.96,136200000.0
2008-08-06 09:45:00,211.97,211.98,211.94,211.955,192600000.0
2008-08-06 09:46:00,211.96,211.96,211.94,211.94,87900000.0
2008-08-06 09:47:00,211.93,211.945,211.905,211.94,193700000.0
2008-08-06 09:48:00,211.94,212.0,211.94,211.99,215500000.0
2008-08-06 09:49:00,211.99,212.0,211.98,212.0,199500000.0
2008-08-06 09:50:00,212.0,212.02,211.985,212.0,119300000.0
2008-08-06 09:51:00,212.005,212.03,211.99,212.02,90200000.0
2008-08-06 09:52:00,212.03,212.03,212.005,212.02,175900000.0
2008-08-06 09:53:00,212.01,212.03,211.98,211.98,114100000.0
2008-08-06 09:54:00,211.97,212.0,211.97,212.0,75500000.0
2008-08-06 09:55:00,212.01,212.02,211.93,211.93,198600000.0
2008-08-06 09:56:00,211.92,211.97,211.895,211.95,141400000.0
2008-08-06 09:57:00,211.96,211.96,211.92,211.925,144400000.0
2008-08-06 09:58:00,211.935,211.96,211.895,211.895,238000000.0
2008-08-06 09:59:00,211.895,211.95,211.88,211.93,352800000.0
2008-08-06 10:00:00,211.935,211.96,211.915,211.915,284900000.0
2008-08-06 10:01:00,211.92,211.97,211.92,211.96,495000000.0
2008-08-06 10:02:00,211.955,211.995,211.945,211.98,333300000.0
2008-08-06 10:03:00,211.98,212.0,211.97,211.99,162900000.0
2008-08-06 10:04:00,211.99,211.99,211.97,211.97,54200000.0
2008-08-06 10:05:00,211.97,212.01,211.945,212.01,254500000.0
2008-08-06 10:06:00,212.01,212.03,211.965,211.975,320000000.0
2008-08-06 10:07:00,211.98,212.0,211.965,211.985,149100000.0
2008-08-06 10:08:00,211.985,211.99,211.95,211.97,172000000.0
2008-08-06 10:09:00,211.97,212.0,211.96,212.0,115100000.0
2008-08-06 10:10:00,212.01,212.01,212.0,212.0,16200000.0
2008-08-06 10:11:00,212.0,212.0,211.98,211.985,81800000.0
2008-08-06 10:12:00,211.98,212.02,211.98,211.985,110400000.0
2008-08-06 10:13:00,212.0,212.01,211.955,212.01,174100000.0
2008-08-06 10:14:00,212.01,212.01,211.98,211.98,55400000.0
2008-08-06 10:15:00,211.98,212.02,211.98,212.01,199400000.0
2008-08-06 10:16:00,212.01,212.045,211.99,212.0,304300000.0
2008-08-06 10:17:00,212.0,212.05,211.985,212.04,195100000.0
2008-08-06 10:18:00,212.04,212.04,212.01,212.03,136300000.0
2008-08-06 10:19:00,212.005,212.03,212.005,212.005,134700000.0
2008-08-06 10:20:00,212.005,212.01,212.0,212.01,53400000.0
2008-08-06 10:21:00,212.01,212.01,211.955,211.98,163700000.0
2008-08-06 10:22:00,211.98,211.98,211.945,211.97,115400000.0
2008-08-06 10:23:00,211.97,211.97,211.92,211.93,166100000.0
2008-08-06 10:24:00,211.94,211.94,211.9,211.93,100400000.0
2008-08-06 10:25:00,211.92,211.95,211.9,211.95,112000000.0
2008-08-06 10:26:00,211.96,211.98,211.95,211.97,128300000.0
2008-08-06 10:27:00,211.96,211.99,211.93,211.97,490400000.0
2008-08-06 10:28:00,211.97,211.98,211.95,211.98,293600000.0
2008-08-06 10:29:00,211.98,211.98,211.96,211.96,64200000.0
2008-08-06 10:30:00,211.96,211.96,211.93,211.93,135400000.0
2008-08-06 10:31:00,211.93,211.94,211.915,211.93,168300000.0
2008-08-06 10:32:00,211.945,211.95,211.925,211.93,227900000.0
2008-08-06 10:33:00,211.93,211.95,211.91,211.945,664000000.0
2008-08-06 10:34:00,211.95,211.955,211.91,211.91,276700000.0
2008-08-06 10:35:00,211.92,211.95,211.91,211.93,149400000.0
2008-08-06 10:36:00,211.94,211.94,211.89,211.925,218400000.0
2008-08-06 10:37:00,211.905,211.915,211.86,211.86,243400000.0
2008-08-06 10:38:00,211.87,211.88,211.785,211.79,465700000.0
2008-08-06 10:39:00,211.79,211.845,211.79,211.81,378600001.0
2008-08-06 10:40:00,211.82,211.84,211.795,211.795,318000000.0
2008-08-06 10:41:00,211.795,211.86,211.78,211.78,331300000.0
2008-08-06 10:42:00,211.77,211.82,211.695,211.82,411400000.0
2008-08-06 10:43:00,211.81,211.83,211.77,211.79,337100000.0
2008-08-06 10:44:00,211.785,211.815,211.765,211.78,193500000.0
2008-08-06 10:45:00,211.79,211.84,211.78,211.84,237000000.0
2008-08-06 10:46:00,211.83,211.84,211.795,211.81,207500000.0
2008-08-06 10:47:00,211.8,211.81,211.775,211.79,142800000.0
2008-08-06 10:48:00,211.795,211.795,211.755,211.785,182300000.0
2008-08-06 10:49:00,211.785,211.79,211.705,211.745,251300000.0
2008-08-06 10:50:00,211.745,211.76,211.73,211.75,116700000.0
2008-08-06 10:51:00,211.75,211.79,211.725,211.725,220900000.0
2008-08-06 10:52:00,211.735,211.78,211.73,211.745,145600000.0
2008-08-06 10:53:00,211.765,211.765,211.725,211.73,192300000.0
2008-08-06 10:54:00,211.74,211.75,211.7,211.7,122400000.0
2008-08-06 10:55:00,211.7,211.7,211.68,211.68,168100000.0
2008-08-06 10:56:00,211.68,211.695,211.67,211.68,164100000.0
2008-08-06 10:57:00,211.67,211.69,211.67,211.68,181900000.0
2008-08-06 10:58:00,211.68,211.69,211.665,211.69,76200000.0
2008-08-06 10:59:00,211.69,211.73,211.69,211.72,56700000.0
2008-08-06 11:00:00,211.72,211.74,211.715,211.72,46900000.0
2008-08-06 11:01:00,211.73,211.73,211.7,211.725,62600000.0
2008-08-06 11:02:00,211.73,211.73,211.675,211.675,147400000.0
2008-08-06 11:03:00,211.68,211.71,211.67,211.69,100200000.0
2008-08-06 11:04:00,211.69,211.7,211.64,211.675,233200000.0
2008-08-06 11:05:00,211.665,211.695,211.615,211.615,244300000.0
2008-08-06 11:06:00,211.625,211.64,211.585,211.6,288300001.0
2008-08-06 11:07:00,211.605,211.64,211.6,211.64,388900000.0
2008-08-06 11:08:00,211.64,211.65,211.585,211.61,239000000.0
2008-08-06 11:09:00,211.62,211.64,211.605,211.635,271100000.0
2008-08-06 11:10:00,211.635,211.665,211.605,211.65,289200000.0
2008-08-06 11:11:00,211.64,211.755,211.64,211.755,229000000.0
2008-08-06 11:12:00,211.76,211.82,211.76,211.82,171000000.0
2008-08-06 11:13:00,211.82,211.82,211.765,211.81,245100000.0
2008-08-06 11:14:00,211.81,211.88,211.8,211.88,328200000.0
2008-08-06 11:15:00,211.87,211.88,211.84,211.86,202700000.0
2008-08-06 11:16:00,211.85,211.89,211.84,211.89,302000000.0
2008-08-06 11:17:00,211.89,211.89,211.84,211.855,192000000.0
2008-08-06 11:18:00,211.855,211.855,211.815,211.85,165600000.0
2008-08-06 11:19:00,211.84,211.88,211.84,211.865,287700000.0
2008-08-06 11:20:00,211.87,211.91,211.86,211.89,269000000.0
2008-08-06 11:21:00,211.9,211.91,211.85,211.86,163800000.0
2008-08-06 11:22:00,211.86,211.965,211.835,211.965,359200000.0
2008-08-06 11:23:00,211.96,211.98,211.945,211.955,212800000.0
2008-08-06 11:24:00,211.96,211.97,211.925,211.93,218200000.0
2008-08-06 11:25:00,211.93,211.97,211.925,211.935,249800000.0
2008-08-06 11:26:00,211.94,211.96,211.935,211.96,172700000.0
2008-08-06 11:27:00,211.955,211.96,211.93,211.93,168500000.0
2008-08-06 11:28:00,211.92,212.0,211.92,211.98,271200000.0
2008-08-06 11:29:00,211.965,211.98,211.945,211.95,207300000.0
2008-08-06 11:30:00,211.97,211.97,211.91,211.945,126800000.0
2008-08-06 11:31:00,211.945,211.97,211.915,211.92,192900000.0
2008-08-06 11:32:00,211.93,211.93,211.92,211.93,88700000.0
2008-08-06 11:33:00,211.94,211.99,211.93,211.98,135400000.0
2008-08-06 11:34:00,211.98,212.01,211.96,212.01,168100000.0
2008-08-06 11:35:00,212.01,212.01,211.975,211.975,174600000.0
2008-08-06 11:36:00,211.975,211.98,211.96,211.96,175400000.0
2008-08-06 11:37:00,211.96,212.0,211.96,211.98,149100000.0
2008-08-06 11:38:00,211.98,212.025,211.98,212.015,84400000.0
2008-08-06 11:39:00,212.01,212.015,211.97,211.98,114800000.0
2008-08-06 11:40:00,211.98,211.98,211.95,211.97,232600000.0
2008-08-06 11:41:00,211.975,212.06,211.975,212.05,447900000.0
2008-08-06 11:42:00,212.05,212.07,212.01,212.01,247900000.0
2008-08-06 11:43:00,212.01,212.055,212.01,212.04,176600000.0
2008-08-06 11:44:00,212.03,212.07,212.02,212.06,358700000.0
2008-08-06 11:45:00,212.06,212.09,212.035,212.04,290300000.0
2008-08-06 11:46:00,212.03,212.19,212.03,212.19,351600000.0
2008-08-06 11:47:00,212.19,212.29,212.185,212.26,433400000.0
2008-08-06 11:48:00,212.25,212.335,212.24,212.32,392900000.0
2008-08-06 11:49:00,212.315,212.37,212.285,212.37,404500000.0
2008-08-06 11:50:00,212.37,212.38,212.3,212.31,343900000.0
2008-08-06 11:51:00,212.31,212.32,212.24,212.25,401200000.0
2008-08-06 11:52:00,212.24,212.29,212.24,212.28,364900000.0
2008-08-06 11:53:00,212.28,212.32,212.255,212.315,545800000.0
2008-08-06 11:54:00,212.32,212.33,212.29,212.33,373200000.0
2008-08-06 11:55:00,212.325,212.34,212.315,212.325,249700000.0
2008-08-06 11:56:00,212.33,212.37,212.315,212.37,303900000.0
2008-08-06 11:57:00,212.37,212.403,212.332,212.365,284600000.0
2008-08-06 11:58:00,212.372,212.464,212.357,212.379,278100000.0
2008-08-06 11:59:00,212.41,212.44,212.4,212.44,190600000.0
2008-08-06 12:00:00,212.44,212.445,212.44,212.44,64800000.0
2008-08-06 12:01:00,212.412,212.412,212.294,212.348,114700000.0
2008-08-06 12:02:00,212.345,212.35,212.26,212.275,387100000.0
2008-08-06 12:03:00,212.29,212.32,212.265,212.32,245100000.0
2008-08-06 12:04:00,212.325,212.37,212.255,212.3,323000000.0
2008-08-06 12:05:00,212.29,212.33,212.27,212.27,333500000.0
2008-08-06 12:06:00,212.27,212.27,212.16,212.17,428600000.0
2008-08-06 12:07:00,212.17,212.18,212.075,212.09,565600000.0
2008-08-06 12:08:00,212.09,212.12,212.03,212.115,390100000.0
2008-08-06 12:09:00,212.125,212.145,212.035,212.035,440100000.0
2008-08-06 12:10:00,212.04,212.08,211.99,211.995,392900000.0
2008-08-06 12:11:00,211.99,212.04,211.97,212.04,574900000.0
2008-08-06 12:12:00,212.045,212.09,212.035,212.075,330400000.0
2008-08-06 12:13:00,212.09,212.145,212.085,212.13,410900000.0
2008-08-06 12:14:00,212.13,212.13,212.09,212.11,250700000.0
2008-08-06 12:15:00,212.11,212.11,212.07,212.075,217600000.0
2008-08-06 12:16:00,212.085,212.12,212.075,212.12,81900000.0
2008-08-06 12:17:00,212.12,212.14,212.1,212.125,182600000.0
2008-08-06 12:18:00,212.135,212.15,212.12,212.14,200800000.0
2008-08-06 12:19:00,212.14,212.15,212.12,212.15,182500000.0
2008-08-06 12:20:00,212.15,212.15,212.115,212.14,300100000.0
2008-08-06 12:21:00,212.14,212.14,212.075,212.08,172900000.0
2008-08-06 12:22:00,212.08,212.105,212.055,212.1,254900000.0
2008-08-06 12:23:00,212.115,212.12,212.075,212.08,84000000.0
2008-08-06 12:24:00,212.095,212.115,212.08,212.09,124600000.0
2008-08-06 12:25:00,212.1,212.115,212.09,212.09,78300000.0
2008-08-06 12:26:00,212.09,212.125,212.09,212.12,122200000.0
2008-08-06 12:27:00,212.11,212.13,212.09,212.105,120000000.0
2008-08-06 12:28:00,212.105,212.15,212.085,212.14,216500000.0
2008-08-06 12:29:00,212.145,212.15,212.13,212.13,87400000.0
2008-08-06 12:30:00,212.12,212.12,212.055,212.06,77300000.0
2008-08-06 12:31:00,212.06,212.06,212.015,212.02,197000000.0
2008-08-06 12:32:00,212.03,212.07,212.01,212.04,216100000.0
2008-08-06 12:33:00,212.04,212.06,212.015,212.05,145100000.0
2008-08-06 12:34:00,212.06,212.11,212.06,212.09,143100000.0
2008-08-06 12:35:00,212.09,212.095,211.975,212.02,253400000.0
2008-08-06 12:36:00,212.02,212.04,211.97,212.04,132400000.0
2008-08-06 12:37:00,212.04,212.04,211.98,211.995,290600000.0
2008-08-06 12:38:00,212.0,212.05,212.0,212.04,88200000.0
2008-08-06 12:39:00,212.015,212.07,212.015,212.07,105500000.0
2008-08-06 12:40:00,212.07,212.11,212.06,212.11,138800000.0
2008-08-06 12:41:00,212.1,212.1,212.065,212.08,211700000.0
2008-08-06 12:42:00,212.07,212.09,212.07,212.09,198700000.0
2008-08-06 12:43:00,212.1,212.11,212.06,212.06,91200000.0
2008-08-06 12:44:00,212.09,212.09,212.06,212.06,33200000.0
2008-08-06 12:45:00,212.09,212.09,212.05,212.075,90300000.0
2008-08-06 12:46:00,212.09,212.09,212.06,212.06,44200000.0
2008-08-06 12:47:00,212.09,212.1,212.055,212.06,125200000.0
2008-08-06 12:48:00,212.06,212.095,212.035,212.08,177400000.0
2008-08-06 12:49:00,212.07,212.15,212.05,212.135,273500000.0
2008-08-06 12:50:00,212.135,212.14,212.085,212.085,470000000.0
2008-08-06 12:51:00,212.085,212.11,212.06,212.11,346300000.0
2008-08-06 12:52:00,212.11,212.12,212.075,212.085,214300000.0
2008-08-06 12:53:00,212.085,212.15,212.07,212.15,175100000.0
2008-08-06 12:54:00,212.15,212.23,212.145,212.23,198800000.0
2008-08-06 12:55:00,212.245,212.26,212.225,212.25,145800000.0
2008-08-06 12:56:00,212.24,212.25,212.22,212.225,91100000.0
2008-08-06 12:57:00,212.215,212.24,212.215,212.215,83100000.0
2008-08-06 12:58:00,212.22,212.23,212.2,212.22,197300000.0
2008-08-06 12:59:00,212.22,212.235,212.2,212.23,129400000.0
2008-08-06 13:00:00,212.23,212.23,212.19,212.23,238000000.0
2008-08-06 13:01:00,212.23,212.25,212.225,212.24,144400000.0
2008-08-06 13:02:00,212.245,212.255,212.2,212.2,303900000.0
2008-08-06 13:03:00,212.2,212.205,212.11,212.125,180500000.0
2008-08-06 13:04:00,212.13,212.13,212.06,212.11,346900000.0
2008-08-06 13:05:00,212.11,212.15,212.11,212.14,199700000.0
2008-08-06 13:06:00,212.14,212.14,212.11,212.11,127000000.0
2008-08-06 13:07:00,212.11,212.14,212.11,212.135,70600000.0
2008-08-06 13:08:00,212.135,212.135,212.07,212.13,180000000.0
2008-08-06 13:09:00,212.13,212.205,212.095,212.2,115700000.0
2008-08-06 13:10:00,212.2,212.2,212.14,212.14,57500000.0
2008-08-06 13:11:00,212.15,212.15,212.13,212.14,104100000.0
2008-08-06 13:12:00,212.14,212.14,212.1,212.1,50600000.0
2008-08-06 13:13:00,212.09,212.13,212.09,212.12,58300000.0
2008-08-06 13:14:00,212.125,212.14,212.125,212.13,67500000.0
2008-08-06 13:15:00,212.13,212.19,212.125,212.19,149000000.0
2008-08-06 13:16:00,212.205,212.23,212.19,212.21,104400000.0
2008-08-06 13:17:00,212.21,212.24,212.19,212.22,150100000.0
2008-08-06 13:18:00,212.215,212.22,212.2,212.2,51100000.0
2008-08-06 13:19:00,212.21,212.21,212.2,212.2,24900000.0
2008-08-06 13:20:00,212.21,212.21,212.18,212.19,120700000.0
2008-08-06 13:21:00,212.19,212.2,212.19,212.19,46900000.0
2008-08-06 13:22:00,212.18,212.19,212.015,212.02,281400000.0
2008-08-06 13:23:00,212.03,212.14,212.03,212.09,304100000.0
2008-08-06 13:24:00,212.09,212.11,212.065,212.07,158900000.0
2008-08-06 13:25:00,212.07,212.08,212.04,212.065,176400000.0
2008-08-06 13:26:00,212.055,212.09,212.04,212.04,143500000.0
2008-08-06 13:27:00,212.05,212.06,212.0,212.035,343000000.0
2008-08-06 13:28:00,212.04,212.085,212.04,212.05,223300000.0
2008-08-06 13:29:00,212.065,212.07,212.03,212.03,155100000.0
2008-08-06 13:30:00,212.03,212.08,212.01,212.04,140600000.0
2008-08-06 13:31:00,212.03,212.035,211.995,212.03,263600000.0
2008-08-06 13:32:00,212.03,212.1,212.02,212.06,193900000.0
2008-08-06 13:33:00,212.06,212.085,212.025,212.05,219400000.0
2008-08-06 13:34:00,212.065,212.125,212.06,212.08,275200000.0
2008-08-06 13:35:00,212.09,212.11,212.05,212.09,99800000.0
2008-08-06 13:36:00,212.05,212.06,211.99,211.99,131200000.0
2008-08-06 13:37:00,211.99,212.04,211.98,212.04,199300000.0
2008-08-06 13:38:00,212.04,212.04,211.975,212.0,157100000.0
2008-08-06 13:39:00,211.995,212.01,211.92,211.94,344600000.0
2008-08-06 13:40:00,211.94,212.075,211.94,212.07,242800000.0
2008-08-06 13:41:00,212.08,212.13,212.065,212.105,260400000.0
2008-08-06 13:42:00,212.11,212.13,212.085,212.13,134500000.0
2008-08-06 13:43:00,212.13,212.13,212.095,212.1,110400000.0
2008-08-06 13:44:00,212.1,212.12,212.1,212.11,97800000.0
2008-08-06 13:45:00,212.11,212.145,212.1,212.13,240900000.0
2008-08-06 13:46:00,212.105,212.14,212.09,212.1,261100000.0
2008-08-06 13:47:00,212.1,212.13,212.09,212.13,224700000.0
2008-08-06 13:48:00,212.13,212.15,212.13,212.14,40500000.0
2008-08-06 13:49:00,212.14,212.16,212.13,212.16,92100000.0
2008-08-06 13:50:00,212.17,212.185,212.15,212.16,163000000.0
2008-08-06 13:51:00,212.16,212.18,212.15,212.18,87000000.0
2008-08-06 13:52:00,212.19,212.19,212.155,212.18,76800000.0
2008-08-06 13:53:00,212.17,212.17,212.12,212.12,162800000.0
2008-08-06 13:54:00,212.12,212.16,212.12,212.12,199400000.0
2008-08-06 13:55:00,212.12,212.185,212.11,212.17,190900000.0
2008-08-06 13:56:00,212.16,212.2,212.16,212.18,158000000.0
2008-08-06 13:57:00,212.18,212.22,212.165,212.165,281500000.0
2008-08-06 13:58:00,212.17,212.21,212.145,212.21,154700000.0
2008-08-06 13:59:00,212.21,212.23,212.18,212.18,128300000.0
2008-08-06 14:00:00,212.175,212.175,212.13,212.14,196100000.0
2008-08-06 14:01:00,212.15,212.16,212.125,212.125,235700000.0
2008-08-06 14:02:00,212.145,212.215,212.145,212.21,276200000.0
2008-08-06 14:03:00,212.21,212.34,212.2,212.31,488999999.0
2008-08-06 14:04:00,212.32,212.33,212.275,212.3,194500000.0
2008-08-06 14:05:00,212.3,212.3,212.26,212.27,262200000.0
2008-08-06 14:06:00,212.265,212.31,212.265,212.29,122600000.0
2008-08-06 14:07:00,212.28,212.31,212.27,212.28,221000000.0
2008-08-06 14:08:00,212.27,212.28,212.26,212.27,257100000.0
2008-08-06 14:09:00,212.27,212.295,212.25,212.275,193200000.0
2008-08-06 14:10:00,212.275,212.29,212.25,212.28,315800000.0
2008-08-06 14:11:00,212.27,212.28,212.23,212.23,274100000.0
2008-08-06 14:12:00,212.24,212.24,212.215,212.215,344900000.0
2008-08-06 14:13:00,212.225,212.29,212.225,212.27,368600000.0
2008-08-06 14:14:00,212.265,212.31,212.26,212.295,235600000.0
2008-08-06 14:15:00,212.295,212.3,212.27,212.3,150900000.0
2008-08-06 14:16:00,212.29,212.295,212.265,212.28,217000000.0
2008-08-06 14:17:00,212.28,212.3,212.25,212.255,260100000.0
2008-08-06 14:18:00,212.255,212.27,212.22,212.26,280400000.0
2008-08-06 14:19:00,212.26,212.26,212.23,212.26,262100000.0
2008-08-06 14:20:00,212.255,212.27,212.185,212.2,408600000.0
2008-08-06 14:21:00,212.21,212.25,212.2,212.25,413900000.0
2008-08-06 14:22:00,212.25,212.28,212.245,212.25,300500000.0
2008-08-06 14:23:00,212.25,212.26,212.205,212.22,223700000.0
2008-08-06 14:24:00,212.22,212.24,212.2,212.24,151700000.0
2008-08-06 14:25:00,212.235,212.28,212.225,212.28,149000000.0
2008-08-06 14:26:00,212.265,212.29,212.265,212.27,277600000.0
2008-08-06 14:27:00,212.28,212.29,212.24,212.24,413200000.0
2008-08-06 14:28:00,212.24,212.265,212.24,212.25,320600000.0
2008-08-06 14:29:00,212.255,212.26,212.215,212.25,400100000.0
2008-08-06 14:30:00,212.25,212.25,212.195,212.22,306000000.0
2008-08-06 14:31:00,212.23,212.24,212.22,212.235,204100000.0
2008-08-06 14:32:00,212.235,212.24,212.21,212.21,270700000.0
2008-08-06 14:33:00,212.21,212.23,212.18,212.225,440700000.0
2008-08-06 14:34:00,212.22,212.24,212.19,212.195,145800000.0
2008-08-06 14:35:00,212.19,212.21,212.18,212.185,172500000.0
2008-08-06 14:36:00,212.19,212.22,212.175,212.195,473100000.0
2008-08-06 14:37:00,212.2,212.21,212.16,212.19,285700000.0
2008-08-06 14:38:00,212.19,212.19,212.13,212.13,301700000.0
2008-08-06 14:39:00,212.13,212.18,212.12,212.15,235600000.0
2008-08-06 14:40:00,212.15,212.18,212.135,212.16,272400000.0
2008-08-06 14:41:00,212.15,212.2,212.145,212.18,321900000.0
2008-08-06 14:42:00,212.185,212.29,212.165,212.23,419400000.0
2008-08-06 14:43:00,212.23,212.27,212.195,212.195,346700000.0
2008-08-06 14:44:00,212.205,212.25,212.19,212.21,285100000.0
2008-08-06 14:45:00,212.21,212.22,212.18,212.215,320300000.0
2008-08-06 14:46:00,212.22,212.235,212.19,212.21,132600000.0
2008-08-06 14:47:00,212.2,212.24,212.155,212.18,455100000.0
2008-08-06 14:48:00,212.18,212.22,212.16,212.2,165800000.0
2008-08-06 14:49:00,212.215,212.29,212.21,212.27,191200000.0
2008-08-06 14:50:00,212.28,212.285,212.235,212.26,302500000.0
2008-08-06 14:51:00,212.25,212.28,212.25,212.27,167600000.0
2008-08-06 14:52:00,212.28,212.3,212.26,212.28,103900000.0
2008-08-06 14:53:00,212.28,212.29,212.25,212.29,261300000.0
2008-08-06 14:54:00,212.28,212.28,212.245,212.28,152300000.0
2008-08-06 14:55:00,212.27,212.3,212.27,212.27,158400000.0
2008-08-06 14:56:00,212.27,212.27,212.19,212.2,267200000.0
2008-08-06 14:57:00,212.195,212.24,212.19,212.205,176400000.0
2008-08-06 14:58:00,212.21,212.235,212.2,212.22,191600000.0
2008-08-06 14:59:00,212.22,212.225,212.21,212.22,67100000.0
2008-08-06 15:00:00,212.22,212.26,212.22,212.26,174800000.0
2008-08-06 15:01:00,212.25,212.32,212.25,212.305,386800000.0
2008-08-06 15:02:00,212.31,212.35,212.29,212.32,288500000.0
2008-08-06 15:03:00,212.31,212.325,212.245,212.265,432500000.0
2008-08-06 15:04:00,212.26,212.27,212.23,212.25,237500000.0
2008-08-06 15:05:00,212.25,212.27,212.225,212.26,372100000.0
2008-08-06 15:06:00,212.26,212.27,212.225,212.25,211200000.0
2008-08-06 15:07:00,212.25,212.26,212.225,212.235,312900000.0
2008-08-06 15:08:00,212.235,212.285,212.23,212.27,161900000.0
2008-08-06 15:09:00,212.27,212.31,212.225,212.3,332300000.0
2008-08-06 15:10:00,212.31,212.32,212.25,212.28,198300000.0
2008-08-06 15:11:00,212.28,212.355,212.25,212.315,388700000.0
2008-08-06 15:12:00,212.32,212.34,212.245,212.33,512500000.0
2008-08-06 15:13:00,212.335,212.35,212.295,212.32,401900000.0
2008-08-06 15:14:00,212.33,212.395,212.325,212.34,572100000.0
2008-08-06 15:15:00,212.34,212.44,212.335,212.435,460200000.0
2008-08-06 15:16:00,212.43,212.44,212.395,212.41,170900000.0
2008-08-06 15:17:00,212.41,212.43,212.395,212.405,313600000.0
2008-08-06 15:18:00,212.4,212.48,212.39,212.46,513300000.0
2008-08-06 15:19:00,212.46,212.47,212.4,212.41,426700000.0
2008-08-06 15:20:00,212.42,212.53,212.41,212.53,364600000.0
2008-08-06 15:21:00,212.53,212.53,212.475,212.48,532800000.0
2008-08-06 15:22:00,212.495,212.57,212.485,212.53,597000000.0
2008-08-06 15:23:00,212.53,212.55,212.495,212.54,547500000.0
2008-08-06 15:24:00,212.54,212.54,212.47,212.49,400400000.0
2008-08-06 15:25:00,212.49,212.5,212.46,212.465,485300000.0
2008-08-06 15:26:00,212.465,212.5,212.435,212.435,354900000.0
2008-08-06 15:27:00,212.425,212.48,212.42,212.47,319900000.0
2008-08-06 15:28:00,212.48,212.535,212.45,212.52,399600000.0
2008-08-06 15:29:00,212.52,212.535,212.455,212.46,159400000.0
2008-08-06 15:30:00,212.455,212.49,212.445,212.47,163900000.0
2008-08-06 15:31:00,212.48,212.54,212.455,212.54,494999999.0
2008-08-06 15:32:00,212.54,212.55,212.505,212.53,424800000.0
2008-08-06 15:33:00,212.54,212.63,212.53,212.605,328900000.0
2008-08-06 15:34:00,212.61,212.62,212.57,212.59,494600000.0
2008-08-06 15:35:00,212.585,212.705,212.575,212.685,319000000.0
2008-08-06 15:36:00,212.685,212.825,212.64,212.78,709300000.0
2008-08-06 15:37:00,212.765,212.8,212.715,212.78,541800000.0
2008-08-06 15:38:00,212.77,212.84,212.765,212.785,763300000.0
2008-08-06 15:39:00,212.79,212.82,212.725,212.785,425300000.0
2008-08-06 15:40:00,212.78,212.82,212.72,212.72,513100000.0
2008-08-06 15:41:00,212.72,212.86,212.71,212.85,567700000.0
2008-08-06 15:42:00,212.84,212.85,212.775,212.79,541700000.0
2008-08-06 15:43:00,212.785,212.84,212.78,212.79,304400000.0
2008-08-06 15:44:00,212.8,212.87,212.78,212.84,439400000.0
2008-08-06 15:45:00,212.845,212.94,212.84,212.89,383000000.0
2008-08-06 15:46:00,212.89,212.98,212.89,212.97,428300000.0
2008-08-06 15:47:00,212.965,212.99,212.9,212.945,389000000.0
2008-08-06 15:48:00,212.94,212.975,212.915,212.915,307300000.0
2008-08-06 15:49:00,212.92,212.95,212.88,212.9,329200000.0
2008-08-06 15:50:00,212.905,212.92,212.875,212.88,308600000.0
2008-08-06 15:51:00,212.88,212.89,212.845,212.86,409200000.0
2008-08-06 15:52:00,212.865,212.93,212.855,212.92,352600000.0
2008-08-06 15:53:00,212.92,212.96,212.92,212.96,168000000.0
2008-08-06 15:54:00,212.96,213.005,212.93,213.005,181703750.0
2008-08-06 15:55:00,212.985,213.02,212.975,212.99,465300000.0
2008-08-06 15:56:00,213.0,213.01,212.955,212.955,400400000.0
2008-08-06 15:57:00,212.96,212.98,212.89,212.91,401200000.0
2008-08-06 15:58:00,212.92,212.93,212.83,212.87,477800000.0
2008-08-06 15:59:00,212.87,212.96,212.87,212.89,330600000.0
2008-08-06 16:00:00,212.89,212.98,212.89,212.965,521200000.0
2008-08-06 16:01:00,212.965,213.0,212.955,212.96,297400000.0
2008-08-06 16:02:00,212.97,213.04,212.935,212.99,441700000.0
2008-08-06 16:03:00,213.0,213.04,212.99,213.02,412100000.0
2008-08-06 16:04:00,213.025,213.07,213.005,213.06,411600000.0
2008-08-06 16:05:00,213.06,213.07,213.01,213.03,337600000.0
2008-08-06 16:06:00,213.045,213.05,212.99,213.0,261400000.0
2008-08-06 16:07:00,213.0,213.015,212.95,213.0,290900000.0
2008-08-06 16:08:00,213.01,213.01,212.97,212.97,127000000.0
2008-08-06 16:09:00,212.97,213.01,212.965,212.965,144900000.0
2008-08-06 16:10:00,212.96,212.96,212.915,212.95,250200000.0
2008-08-06 16:11:00,212.95,212.95,212.9,212.9,308200000.0
2008-08-06 16:12:00,212.91,212.96,212.89,212.95,230200000.0
2008-08-06 16:13:00,212.94,212.96,212.905,212.92,237800000.0
2008-08-06 16:14:00,212.935,212.94,212.915,212.925,168300000.0
2008-08-06 16:15:00,212.925,212.93,212.835,212.9,420700000.0
2008-08-06 16:16:00,212.9,212.9,212.845,212.87,284200000.0
2008-08-06 16:17:00,212.88,212.89,212.86,212.87,148400000.0
2008-08-06 16:18:00,212.87,212.89,212.84,212.88,236900000.0
2008-08-06 16:19:00,212.89,212.92,212.88,212.88,307100000.0
2008-08-06 16:20:00,212.89,212.91,212.88,212.91,221300000.0
2008-08-06 16:21:00,212.91,212.95,212.905,212.92,236100000.0
2008-08-06 16:22:00,212.91,212.95,212.9,212.91,297400000.0
2008-08-06 16:23:00,212.9,212.93,212.885,212.92,256800000.0
2008-08-06 16:24:00,212.93,212.93,212.855,212.86,165200000.0
2008-08-06 16:25:00,212.86,212.86,212.84,212.86,69600000.0
2008-08-06 16:26:00,212.85,212.87,212.85,212.85,72000000.0
2008-08-06 16:27:00,212.85,212.86,212.83,212.84,227800000.0
2008-08-06 16:28:00,212.83,212.86,212.815,212.83,190200000.0
2008-08-06 16:29:00,212.83,212.86,212.83,212.84,161500000.0
2008-08-06 16:30:00,212.84,212.89,212.83,212.86,243500000.0
2008-08-06 16:31:00,212.87,212.88,212.8,212.865,310400000.0
2008-08-06 16:32:00,212.865,212.865,212.79,212.85,219800000.0
2008-08-06 16:33:00,212.85,212.865,212.815,212.82,181900000.0
2008-08-06 16:34:00,212.82,212.87,212.815,212.845,274600000.0
2008-08-06 16:35:00,212.845,212.9,212.795,212.855,431500000.0
2008-08-06 16:36:00,212.86,212.94,212.86,212.88,326300000.0
2008-08-06 16:37:00,212.87,212.96,212.87,212.895,440100000.0
2008-08-06 16:38:00,212.9,212.93,212.865,212.865,280400000.0
2008-08-06 16:39:00,212.87,212.88,212.835,212.86,337400000.0
2008-08-06 16:40:00,212.875,212.895,212.82,212.85,462500000.0
2008-08-06 16:41:00,212.865,212.88,212.82,212.83,300500000.0
2008-08-06 16:42:00,212.82,212.865,212.82,212.83,284800000.0
2008-08-06 16:43:00,212.825,212.84,212.795,212.835,339500000.0
2008-08-06 16:44:00,212.83,212.87,212.83,212.86,233700000.0
2008-08-06 16:45:00,212.86,212.91,212.86,212.88,197300000.0
2008-08-06 16:46:00,212.895,212.9,212.86,212.87,214100000.0
2008-08-06 16:47:00,212.865,212.93,212.865,212.91,264900000.0
2008-08-06 16:48:00,212.905,212.95,212.895,212.91,223200000.0
2008-08-06 16:49:00,212.91,212.96,212.9,212.92,161900000.0
2008-08-06 16:50:00,212.92,212.955,212.9,212.94,205400000.0
2008-08-06 16:51:00,212.95,212.95,212.87,212.88,271400000.0
2008-08-06 16:52:00,212.88,212.95,212.88,212.93,251900000.0
2008-08-06 16:53:00,212.93,212.97,212.905,212.945,330500000.0
2008-08-06 16:54:00,212.945,212.96,212.9,212.93,239000000.0
2008-08-06 16:55:00,212.93,213.0,212.91,213.0,207200000.0
2008-08-06 16:56:00,213.0,213.0,212.97,212.99,175600000.0
2008-08-06 16:57:00,212.99,213.0,212.93,212.95,347200000.0
2008-08-06 16:58:00,212.95,212.95,212.925,212.93,162100000.0
2008-08-06 16:59:00,212.93,212.94,212.84,212.87,301700000.0
2008-08-06 17:00:00,212.88,212.935,212.845,212.91,185500000.0
2008-08-06 17:01:00,212.9,212.95,212.87,212.89,169600000.0
2008-08-06 17:02:00,212.9,212.93,212.875,212.91,188600000.0
2008-08-06 17:03:00,212.91,212.91,212.855,212.86,158100000.0
2008-08-06 17:04:00,212.86,212.875,212.85,212.85,94300000.0
2008-08-06 17:05:00,212.85,212.915,212.85,212.89,180200000.0
2008-08-06 17:06:00,212.895,212.97,212.89,212.965,131900000.0
2008-08-06 17:07:00,212.96,212.975,212.935,212.96,225400000.0
2008-08-06 17:08:00,212.945,212.95,212.895,212.91,112600000.0
2008-08-06 17:09:00,212.905,212.92,212.855,212.87,121700000.0
2008-08-06 17:10:00,212.87,212.885,212.845,212.86,90000000.0
2008-08-06 17:11:00,212.85,212.89,212.85,212.87,87200000.0
2008-08-06 17:12:00,212.87,212.88,212.855,212.86,169300000.0
2008-08-06 17:13:00,212.865,212.89,212.845,212.875,273000000.0
2008-08-06 17:14:00,212.875,212.895,212.835,212.85,299600000.0
2008-08-06 17:15:00,212.85,212.905,212.83,212.89,394600000.0
2008-08-06 17:16:00,212.895,212.93,212.875,212.875,248400000.0
2008-08-06 17:17:00,212.875,212.89,212.825,212.875,447800000.0
2008-08-06 17:18:00,212.875,212.92,212.875,212.9,534300000.0
2008-08-06 17:19:00,212.9,212.915,212.87,212.88,282500000.0
2008-08-06 17:20:00,212.88,212.9,212.83,212.83,451900000.0
2008-08-06 17:21:00,212.84,212.87,212.84,212.84,414600000.0
2008-08-06 17:22:00,212.84,212.9,212.84,212.885,473600000.0
2008-08-06 17:23:00,212.89,212.93,212.87,212.885,382000000.0
2008-08-06 17:24:00,212.89,212.92,212.865,212.87,356100000.0
2008-08-06 17:25:00,212.87,212.915,212.855,212.89,293700000.0
2008-08-06 17:26:00,212.885,212.945,212.885,212.945,261700000.0
2008-08-06 17:27:00,212.94,212.96,212.895,212.94,495600000.0
2008-08-06 17:28:00,212.935,212.97,212.925,212.93,335800000.0
2008-08-06 17:29:00,212.93,213.03,212.925,213.015,669100000.0
2008-08-06 17:30:00,213.02,213.06,213.005,213.01,488900000.0
2008-08-06 17:31:00,213.01,213.045,213.005,213.04,624900000.0
2008-08-06 17:32:00,213.04,213.07,213.025,213.04,566700000.0
2008-08-06 17:33:00,213.04,213.07,213.015,213.035,456100000.0
2008-08-06 17:34:00,213.035,213.075,213.02,213.03,468700000.0
2008-08-06 17:35:00,213.03,213.065,213.005,213.06,315700000.0
2008-08-06 17:36:00,213.06,213.07,213.045,213.06,593900000.0
2008-08-06 17:37:00,213.065,213.07,213.05,213.06,166500000.0
2008-08-06 17:38:00,213.055,213.065,212.925,212.93,505900000.0
2008-08-06 17:39:00,212.925,213.005,212.925,212.97,538600000.0
2008-08-06 17:40:00,212.97,212.99,212.95,212.955,535900000.0
2008-08-06 17:41:00,212.97,213.0,212.97,212.98,175300000.0
2008-08-06 17:42:00,212.98,212.99,212.945,212.99,320400000.0
2008-08-06 17:43:00,212.985,212.985,212.93,212.94,245000000.0
2008-08-06 17:44:00,212.95,212.985,212.95,212.97,343200000.0
2008-08-06 17:45:00,212.97,212.985,212.95,212.965,367700000.0
2008-08-06 17:46:00,212.965,212.99,212.955,212.97,284900000.0
2008-08-06 17:47:00,212.97,213.03,212.95,213.0,323000000.0
2008-08-06 17:48:00,213.015,213.05,213.01,213.02,401100000.0
2008-08-06 17:49:00,213.02,213.04,212.985,212.985,161900000.0
2008-08-06 17:50:00,212.985,213.005,212.945,212.99,239100000.0
2008-08-06 17:51:00,212.99,213.0,212.96,212.965,216900000.0
2008-08-06 17:52:00,212.965,213.035,212.935,213.035,239600000.0
2008-08-06 17:53:00,213.03,213.045,212.98,212.98,180900000.0
2008-08-06 17:54:00,212.975,213.04,212.97,213.04,198700000.0
2008-08-06 17:55:00,213.03,213.04,212.985,213.0,169800000.0
2008-08-06 17:56:00,213.0,213.07,213.0,213.02,272000000.0
2008-08-06 17:57:00,213.03,213.065,213.0,213.065,207100000.0
2008-08-06 17:58:00,213.06,213.07,213.03,213.035,162700000.0
2008-08-06 17:59:00,213.03,213.075,213.02,213.06,143400000.0
2008-08-06 18:00:00,213.06,213.1,213.045,213.06,144700000.0
2008-08-06 18:01:00,213.06,213.11,213.05,213.085,207300000.0
2008-08-06 18:02:00,213.08,213.17,213.08,213.12,305600000.0
2008-08-06 18:03:00,213.12,213.205,213.12,213.195,334800000.0
2008-08-06 18:04:00,213.195,213.2,213.18,213.185,204500000.0
2008-08-06 18:05:00,213.185,213.195,213.16,213.165,129300000.0
2008-08-06 18:06:00,213.16,213.17,213.12,213.14,136500000.0
2008-08-06 18:07:00,213.14,213.175,213.135,213.145,117400000.0
2008-08-06 18:08:00,213.16,213.17,213.135,213.165,183100000.0
2008-08-06 18:09:00,213.165,213.18,213.145,213.155,185300000.0
2008-08-06 18:10:00,213.155,213.17,213.135,213.14,123000000.0
2008-08-06 18:11:00,213.14,213.14,213.11,213.115,232600000.0
2008-08-06 18:12:00,213.11,213.12,213.09,213.12,142400000.0
2008-08-06 18:13:00,213.12,213.17,213.11,213.15,189100000.0
2008-08-06 18:14:00,213.155,213.165,213.11,213.135,270900000.0
2008-08-06 18:15:00,213.13,213.135,213.11,213.125,168600000.0
2008-08-06 18:16:00,213.125,213.165,213.12,213.16,165600000.0
2008-08-06 18:17:00,213.155,213.17,213.14,213.14,173600000.0
2008-08-06 18:18:00,213.14,213.15,213.14,213.15,40200000.0
2008-08-06 18:19:00,213.15,213.165,213.135,213.165,102300000.0
2008-08-06 18:20:00,213.165,213.205,213.16,213.185,184700000.0
2008-08-06 18:21:00,213.19,213.225,213.19,213.22,139100000.0
2008-08-06 18:22:00,213.22,213.305,213.22,213.22,331200000.0
2008-08-06 18:23:00,213.23,213.25,213.215,213.22,107100000.0
2008-08-06 18:24:00,213.22,213.245,213.22,213.22,79900000.0
2008-08-06 18:25:00,213.225,213.265,213.18,213.18,242000000.0
2008-08-06 18:26:00,213.18,213.26,213.18,213.24,304500000.0
2008-08-06 18:27:00,213.24,213.28,213.225,213.225,288800000.0
2008-08-06 18:28:00,213.225,213.23,213.2,213.205,245600000.0
2008-08-06 18:29:00,213.2,213.2,213.16,213.16,149500000.0
2008-08-06 18:30:00,213.16,213.17,213.15,213.16,308800000.0
2008-08-06 18:31:00,213.16,213.225,213.16,213.2,259000000.0
2008-08-06 18:32:00,213.21,213.315,213.2,213.3,233800000.0
2008-08-06 18:33:00,213.305,213.35,213.3,213.345,505300000.0
2008-08-06 18:34:00,213.345,213.4,213.335,213.4,239800000.0
2008-08-06 18:35:00,213.4,213.49,213.39,213.45,319400000.0
2008-08-06 18:36:00,213.45,213.52,213.45,213.5,391400000.0
2008-08-06 18:37:00,213.5,213.625,213.48,213.575,275300000.0
2008-08-06 18:38:00,213.565,213.59,213.51,213.53,309100000.0
2008-08-06 18:39:00,213.53,213.55,213.47,213.48,312700000.0
2008-08-06 18:40:00,213.48,213.6,213.465,213.555,234900000.0
2008-08-06 18:41:00,213.555,213.59,213.51,213.56,321900000.0
2008-08-06 18:42:00,213.56,213.63,213.555,213.605,174700000.0
2008-08-06 18:43:00,213.605,213.605,213.57,213.57,134000000.0
2008-08-06 18:44:00,213.57,213.585,213.56,213.58,178100000.0
2008-08-06 18:45:00,213.58,213.595,213.56,213.575,283400000.0
2008-08-06 18:46:00,213.575,213.59,213.555,213.58,223400000.0
2008-08-06 18:47:00,213.58,213.59,213.545,213.545,182900000.0
2008-08-06 18:48:00,213.54,213.55,213.525,213.53,158100000.0
2008-08-06 18:49:00,213.53,213.54,213.465,213.475,194900000.0
2008-08-06 18:50:00,213.48,213.535,213.465,213.47,247100000.0
2008-08-06 18:51:00,213.465,213.465,213.42,213.44,214300000.0
2008-08-06 18:52:00,213.45,213.46,213.43,213.435,133000000.0
2008-08-06 18:53:00,213.435,213.44,213.41,213.41,217300000.0
2008-08-06 18:54:00,213.42,213.45,213.42,213.44,134300000.0
2008-08-06 18:55:00,213.45,213.46,213.425,213.445,256700000.0
2008-08-06 18:56:00,213.445,213.445,213.395,213.43,193800000.0
2008-08-06 18:57:00,213.43,213.43,213.35,213.36,218100000.0
2008-08-06 18:58:00,213.365,213.37,213.345,213.37,118900000.0
2008-08-06 18:59:00,213.355,213.37,213.33,213.33,123400000.0
2008-08-06 19:00:00,213.33,213.37,213.33,213.35,132200000.0
2008-08-06 19:01:00,213.35,213.395,213.34,213.35,192800000.0
2008-08-06 19:02:00,213.35,213.39,213.35,213.37,148700000.0
2008-08-06 19:03:00,213.37,213.41,213.365,213.39,185200000.0
2008-08-06 19:04:00,213.39,213.415,213.345,213.345,204600000.0
2008-08-06 19:05:00,213.345,213.385,213.335,213.355,250200000.0
2008-08-06 19:06:00,213.35,213.37,213.32,213.32,187400000.0
2008-08-06 19:07:00,213.33,213.35,213.32,213.345,91900000.0
2008-08-06 19:08:00,213.345,213.365,213.335,213.365,123500000.0
2008-08-06 19:09:00,213.355,213.395,213.35,213.36,153700000.0
2008-08-06 19:10:00,213.36,213.39,213.35,213.385,159100000.0
2008-08-06 19:11:00,213.39,213.39,213.365,213.37,40000000.0
2008-08-06 19:12:00,213.37,213.375,213.345,213.36,143800000.0
2008-08-06 19:13:00,213.36,213.38,213.35,213.38,79400000.0
2008-08-06 19:14:00,213.39,213.39,213.38,213.39,24300000.0
2008-08-06 19:15:00,213.39,213.39,213.365,213.37,61300000.0
2008-08-06 19:16:00,213.37,213.41,213.37,213.41,136000000.0
2008-08-06 19:17:00,213.41,213.45,213.41,213.44,39800000.0
2008-08-06 19:18:00,213.44,213.44,213.415,213.43,36700000.0
2008-08-06 19:19:00,213.43,213.465,213.42,213.42,146300000.0
2008-08-06 19:20:00,213.42,213.46,213.41,213.425,255900000.0
2008-08-06 19:21:00,213.41,213.44,213.4,213.435,289500000.0
2008-08-06 19:22:00,213.435,213.45,213.435,213.44,102700000.0
2008-08-06 19:23:00,213.44,213.48,213.44,213.46,104600000.0
2008-08-06 19:24:00,213.46,213.52,213.46,213.51,171200000.0
2008-08-06 19:25:00,213.51,213.55,213.5,213.51,202600000.0
2008-08-06 19:26:00,213.52,213.59,213.515,213.57,272800000.0
2008-08-06 19:27:00,213.57,213.595,213.555,213.59,272200000.0
2008-08-06 19:28:00,213.575,213.59,213.565,213.57,118500000.0
2008-08-06 19:29:00,213.57,213.585,213.56,213.565,114300000.0
2008-08-06 19:30:00,213.56,213.58,213.56,213.58,92500000.0
2008-08-06 19:31:00,213.58,213.59,213.56,213.58,137800000.0
2008-08-06 19:32:00,213.58,213.58,213.55,213.57,151600000.0
2008-08-06 19:33:00,213.56,213.565,213.51,213.525,201500000.0
2008-08-06 19:34:00,213.52,213.53,213.51,213.53,74300000.0
2008-08-06 19:35:00,213.53,213.53,213.51,213.51,60900000.0
2008-08-06 19:36:00,213.51,213.51,213.485,213.51,147200000.0
2008-08-06 19:37:00,213.52,213.54,213.485,213.52,196000000.0
2008-08-06 19:38:00,213.51,213.52,213.455,213.46,148300000.0
2008-08-06 19:39:00,213.46,213.47,213.445,213.465,17500000.0
2008-08-06 19:40:00,213.46,213.47,213.44,213.47,80600000.0
2008-08-06 19:41:00,213.47,213.47,213.43,213.43,27500000.0
2008-08-06 19:42:00,213.43,213.46,213.43,213.45,81400000.0
2008-08-06 19:43:00,213.46,213.47,213.435,213.47,222200000.0
2008-08-06 19:44:00,213.47,213.47,213.405,213.41,197200000.0
2008-08-06 19:45:00,213.405,213.42,213.39,213.415,195300000.0
2008-08-06 19:46:00,213.425,213.43,213.4,213.42,106700000.0
2008-08-06 19:47:00,213.42,213.485,213.42,213.47,158800000.0
2008-08-06 19:48:00,213.46,213.48,213.44,213.47,213400000.0
2008-08-06 19:49:00,213.47,213.485,213.45,213.475,159200000.0
2008-08-06 19:50:00,213.48,213.49,213.46,213.48,134800000.0
2008-08-06 19:51:00,213.48,213.48,213.45,213.455,98600000.0
2008-08-06 19:52:00,213.46,213.46,213.41,213.46,251800000.0
2008-08-06 19:53:00,213.46,213.475,213.435,213.45,67300000.0
2008-08-06 19:54:00,213.445,213.45,213.425,213.43,178500000.0
2008-08-06 19:55:00,213.43,213.47,213.43,213.47,76900000.0
2008-08-06 19:56:00,213.47,213.515,213.47,213.49,124600000.0
2008-08-06 19:57:00,213.5,213.51,213.48,213.49,91500000.0
2008-08-06 19:58:00,213.49,213.53,213.475,213.49,158600000.0
2008-08-06 19:59:00,213.49,213.56,213.49,213.56,141400000.0
2008-08-06 20:00:00,213.55,213.56,213.51,213.51,145700000.0
2008-08-06 20:01:00,213.51,213.55,213.51,213.52,74100000.0
2008-08-06 20:02:00,213.52,213.53,213.49,213.5,216700000.0
2008-08-06 20:03:00,213.51,213.51,213.475,213.48,76700000.0
2008-08-06 20:04:00,213.475,213.54,213.47,213.47,131600000.0
2008-08-06 20:05:00,213.47,213.48,213.46,213.48,61900000.0
2008-08-06 20:06:00,213.49,213.49,213.46,213.47,74800000.0
2008-08-06 20:07:00,213.47,213.47,213.425,213.43,74500000.0
2008-08-06 20:08:00,213.425,213.45,213.415,213.435,102700000.0
2008-08-06 20:09:00,213.425,213.45,213.42,213.43,96900000.0
2008-08-06 20:10:00,213.43,213.48,213.425,213.47,87800000.0
2008-08-06 20:11:00,213.48,213.495,213.43,213.43,290300000.0
2008-08-06 20:12:00,213.43,213.46,213.42,213.445,137200000.0
2008-08-06 20:13:00,213.455,213.46,213.43,213.435,177400000.0
2008-08-06 20:14:00,213.43,213.455,213.43,213.45,76400000.0
2008-08-06 20:15:00,213.46,213.49,213.46,213.485,159800000.0
2008-08-06 20:16:00,213.49,213.515,213.46,213.46,146500000.0
2008-08-06 20:17:00,213.47,213.47,213.435,213.44,147300000.0
2008-08-06 20:18:00,213.44,213.47,213.415,213.415,134200000.0
2008-08-06 20:19:00,213.43,213.45,213.415,213.425,53100000.0
2008-08-06 20:20:00,213.435,213.465,213.425,213.45,102100000.0
2008-08-06 20:21:00,213.45,213.47,213.42,213.42,90600000.0
2008-08-06 20:22:00,213.42,213.445,213.415,213.43,93000000.0
2008-08-06 20:23:00,213.43,213.45,213.43,213.435,64500000.0
2008-08-06 20:24:00,213.435,213.49,213.43,213.47,139800000.0
2008-08-06 20:25:00,213.47,213.49,213.47,213.48,32400000.0
2008-08-06 20:26:00,213.48,213.49,213.47,213.49,34000000.0
2008-08-06 20:27:00,213.49,213.49,213.49,213.49,5400000.0
2008-08-06 20:28:00,213.49,213.5,213.47,213.48,65400000.0
2008-08-06 20:29:00,213.48,213.51,213.47,213.47,79400000.0
2008-08-06 20:30:00,213.47,213.49,213.45,213.48,67700000.0
2008-08-06 20:31:00,213.495,213.5,213.48,213.49,46900000.0
2008-08-06 20:32:00,213.49,213.5,213.465,213.48,51300000.0
2008-08-06 20:33:00,213.48,213.49,213.405,213.475,273200000.0
2008-08-06 20:34:00,213.47,213.48,213.425,213.47,370200000.0
2008-08-06 20:35:00,213.47,213.48,213.44,213.46,133100000.0
2008-08-06 20:36:00,213.45,213.45,213.44,213.44,88500000.0
2008-08-06 20:37:00,213.44,213.44,213.4,213.41,133200000.0
2008-08-06 20:38:00,213.4,213.43,213.395,213.42,95300000.0
2008-08-06 20:39:00,213.415,213.425,213.405,213.41,129600000.0
2008-08-06 20:40:00,213.405,213.42,213.385,213.395,79900000.0
2008-08-06 20:41:00,213.395,213.43,213.39,213.43,78600000.0
2008-08-06 20:42:00,213.44,213.49,213.385,213.49,141700000.0
2008-08-06 20:43:00,213.49,213.51,213.47,213.48,179000000.0
2008-08-06 20:44:00,213.48,213.48,213.455,213.46,140800000.0
2008-08-06 20:45:00,213.47,213.485,213.47,213.485,144700000.0
2008-08-06 20:46:00,213.485,213.51,213.48,213.5,174600000.0
2008-08-06 20:47:00,213.49,213.51,213.49,213.495,291400000.0
2008-08-06 20:48:00,213.5,213.51,213.425,213.45,208600000.0
2008-08-06 20:49:00,213.45,213.47,213.415,213.43,244200000.0
2008-08-06 20:50:00,213.425,213.455,213.4,213.43,225900000.0
2008-08-06 20:51:00,213.435,213.46,213.375,213.38,158600000.0
2008-08-06 20:52:00,213.38,213.405,213.375,213.385,235300000.0
2008-08-06 20:53:00,213.38,213.395,213.37,213.375,115400000.0
2008-08-06 20:54:00,213.385,213.42,213.36,213.39,137800000.0
2008-08-06 20:55:00,213.39,213.4,213.34,213.36,166000000.0
2008-08-06 20:56:00,213.36,213.4,213.325,213.39,82600000.0
2008-08-06 20:57:00,213.41,213.41,213.39,213.4,50000000.0
2008-08-06 20:58:00,213.41,213.41,213.375,213.38,26400000.0
2008-08-06 20:59:00,213.38,213.41,213.355,213.36,79700000.0
2008-08-06 21:00:00,213.36,213.36,213.29,213.29,89500000.0
2008-08-06 21:01:00,213.285,213.34,213.27,213.34,94600000.0
2008-08-06 21:02:00,213.335,213.35,213.285,213.295,95200000.0
2008-08-06 21:03:00,213.295,213.31,213.27,213.29,94300000.0
2008-08-06 21:04:00,213.29,213.3,213.27,213.29,86000000.0
2008-08-06 21:05:00,213.3,213.3,213.28,213.28,26000000.0
2008-08-06 21:06:00,213.28,213.37,213.28,213.365,274500000.0
2008-08-06 21:07:00,213.36,213.36,213.325,213.325,75000000.0
2008-08-06 21:08:00,213.33,213.41,213.33,213.365,142800000.0
2008-08-06 21:09:00,213.38,213.41,213.38,213.38,66900000.0
2008-08-06 21:10:00,213.375,213.385,213.365,213.365,55500000.0
2008-08-06 21:11:00,213.36,213.39,213.36,213.39,49600000.0
2008-08-06 21:12:00,213.385,213.41,213.385,213.405,117200000.0
2008-08-06 21:13:00,213.405,213.46,213.4,213.46,123100000.0
2008-08-06 21:14:00,213.46,213.485,213.45,213.48,41100000.0
2008-08-06 21:15:00,213.485,213.485,213.44,213.45,48400000.0
2008-08-06 21:16:00,213.465,213.485,213.44,213.44,122000000.0
2008-08-06 21:17:00,213.45,213.45,213.405,213.405,127200000.0
2008-08-06 21:18:00,213.395,213.41,213.38,213.4,100800000.0
2008-08-06 21:19:00,213.4,213.5,213.39,213.5,216300000.0
2008-08-06 21:20:00,213.495,213.63,213.495,213.585,326000000.0
2008-08-06 21:21:00,213.585,213.585,213.505,213.58,240800000.0
2008-08-06 21:22:00,213.585,213.59,213.55,213.58,132900000.0
2008-08-06 21:23:00,213.585,213.6,213.57,213.57,139000000.0
2008-08-06 21:24:00,213.57,213.585,213.57,213.57,88000000.0
2008-08-06 21:25:00,213.57,213.58,213.57,213.57,20400000.0
2008-08-06 21:26:00,213.57,213.58,213.56,213.565,16800000.0
2008-08-06 21:27:00,213.555,213.56,213.555,213.56,2000000.0
2008-08-06 21:28:00,213.57,213.58,213.555,213.57,22300000.0
2008-08-06 21:29:00,213.575,213.595,213.575,213.585,34700000.0
2008-08-06 21:30:00,213.58,213.59,213.57,213.57,19500000.0
2008-08-06 21:31:00,213.57,213.57,213.54,213.54,81100000.0
2008-08-06 21:32:00,213.54,213.585,213.53,213.565,102100000.0
2008-08-06 21:33:00,213.56,213.58,213.56,213.56,44300000.0
2008-08-06 21:34:00,213.555,213.565,213.525,213.525,76200000.0
2008-08-06 21:35:00,213.535,213.535,213.44,213.44,106300000.0
2008-08-06 21:36:00,213.44,213.445,213.41,213.43,121100000.0
2008-08-06 21:37:00,213.435,213.445,213.425,213.43,83000000.0
2008-08-06 21:38:00,213.43,213.47,213.4,213.45,161800000.0
2008-08-06 21:39:00,213.45,213.45,213.405,213.41,122000000.0
2008-08-06 21:40:00,213.415,213.45,213.415,213.44,95900000.0
2008-08-06 21:41:00,213.45,213.47,213.42,213.43,169200000.0
2008-08-06 21:42:00,213.445,213.5,213.445,213.495,151500000.0
2008-08-06 21:43:00,213.495,213.495,213.475,213.495,51300000.0
2008-08-06 21:44:00,213.495,213.515,213.495,213.5,60100000.0
2008-08-06 21:45:00,213.495,213.495,213.475,213.475,49900000.0
2008-08-06 21:46:00,213.475,213.49,213.42,213.475,85700000.0
2008-08-06 21:47:00,213.475,213.49,213.46,213.48,60000000.0
2008-08-06 21:48:00,213.48,213.49,213.46,213.47,31800000.0
2008-08-06 21:49:00,213.465,213.465,213.455,213.46,37200000.0
2008-08-06 21:50:00,213.445,213.46,213.445,213.445,23900000.0
2008-08-06 21:51:00,213.45,213.47,213.45,213.46,15200000.0
2008-08-06 21:52:00,213.46,213.46,213.44,213.44,10200000.0
2008-08-06 21:53:00,213.435,213.49,213.435,213.485,60400000.0
2008-08-06 21:54:00,213.49,213.53,213.485,213.52,95700000.0
2008-08-06 21:55:00,213.52,213.57,213.52,213.57,47400000.0
2008-08-06 21:56:00,213.57,213.62,213.57,213.61,106800000.0
2008-08-06 21:57:00,213.61,213.63,213.61,213.62,94100000.0
2008-08-06 21:58:00,213.62,213.71,213.61,213.71,203900000.0
2008-08-06 21:59:00,213.71,213.75,213.68,213.73,242900000.0
2008-08-06 22:00:00,213.74,213.83,213.74,213.76,237900000.0
2008-08-06 22:01:00,213.76,213.78,213.74,213.78,160900000.0
2008-08-06 22:02:00,213.77,213.78,213.755,213.77,221400000.0
2008-08-06 22:03:00,213.77,213.79,213.755,213.77,119500000.0
2008-08-06 22:04:00,213.775,213.81,213.77,213.81,84000000.0
2008-08-06 22:05:00,213.81,213.91,213.81,213.91,241700000.0
2008-08-06 22:06:00,213.91,213.935,213.835,213.87,199900000.0
2008-08-06 22:07:00,213.87,213.87,213.8,213.82,164100000.0
2008-08-06 22:08:00,213.835,213.835,213.8,213.81,109600000.0
2008-08-06 22:09:00,213.81,213.82,213.795,213.82,131300000.0
2008-08-06 22:10:00,213.82,213.85,213.81,213.84,128500000.0
2008-08-06 22:11:00,213.84,213.87,213.84,213.85,99000000.0
2008-08-06 22:12:00,213.865,213.865,213.845,213.86,26300000.0
2008-08-06 22:13:00,213.86,213.88,213.85,213.85,53200000.0
2008-08-06 22:14:00,213.85,213.88,213.835,213.87,77500000.0
2008-08-06 22:15:00,213.88,213.905,213.84,213.855,186400000.0
2008-08-06 22:16:00,213.855,213.88,213.855,213.87,61600000.0
2008-08-06 22:17:00,213.87,213.9,213.845,213.855,82000000.0
2008-08-06 22:18:00,213.855,213.865,213.82,213.82,120200000.0
2008-08-06 22:19:00,213.83,213.83,213.82,213.82,24900000.0
2008-08-06 22:20:00,213.81,213.84,213.785,213.83,111900000.0
2008-08-06 22:21:00,213.83,213.88,213.83,213.87,98800000.0
2008-08-06 22:22:00,213.88,213.89,213.855,213.86,99100000.0
2008-08-06 22:23:00,213.86,213.88,213.86,213.88,23900000.0
2008-08-06 22:24:00,213.88,213.88,213.82,213.825,102600000.0
2008-08-06 22:25:00,213.82,213.85,213.82,213.85,103100000.0
2008-08-06 22:26:00,213.85,213.86,213.83,213.83,73100000.0
2008-08-06 22:27:00,213.84,213.85,213.82,213.83,55500000.0
2008-08-06 22:28:00,213.83,213.84,213.83,213.84,29700000.0
2008-08-06 22:29:00,213.84,213.84,213.82,213.82,24000000.0
2008-08-06 22:30:00,213.825,213.83,213.8,213.825,47200000.0
2008-08-06 22:31:00,213.825,213.83,213.8,213.83,75600000.0
2008-08-06 22:32:00,213.82,213.83,213.765,213.79,82700000.0
2008-08-06 22:33:00,213.8,213.81,213.78,213.8,48900000.0
2008-08-06 22:34:00,213.8,213.8,213.765,213.775,70000000.0
2008-08-06 22:35:00,213.78,213.79,213.765,213.765,36000000.0
2008-08-06 22:36:00,213.76,213.79,213.76,213.79,48600000.0
2008-08-06 22:37:00,213.78,213.78,213.78,213.78,17200000.0
2008-08-06 22:38:00,213.78,213.79,213.765,213.78,77900000.0
2008-08-06 22:39:00,213.78,213.795,213.77,213.78,39100000.0
2008-08-06 22:40:00,213.78,213.8,213.78,213.8,30000000.0
2008-08-06 22:41:00,213.8,213.8,213.79,213.79,45900000.0
2008-08-06 22:42:00,213.82,213.82,213.758,213.791,103400000.0
2008-08-06 22:43:00,213.79,213.87,213.79,213.83,140500000.0
2008-08-06 22:44:00,213.83,213.86,213.815,213.82,86300000.0
2008-08-06 22:45:00,213.82,213.84,213.805,213.84,85400000.0
2008-08-06 22:46:00,213.84,213.85,213.84,213.85,48500000.0
2008-08-06 22:47:00,213.85,213.85,213.82,213.82,35400000.0
2008-08-06 22:48:00,213.825,213.83,213.78,213.825,58500000.0
2008-08-06 22:49:00,213.825,213.83,213.825,213.825,17800000.0
2008-08-06 22:50:00,213.825,213.825,213.805,213.805,29400000.0
2008-08-06 22:51:00,213.8,213.81,213.8,213.81,19000000.0
2008-08-06 22:52:00,213.81,213.82,213.805,213.81,50400000.0
2008-08-06 22:53:00,213.81,213.82,213.81,213.82,10100000.0
2008-08-06 22:54:00,213.82,213.82,213.785,213.8,59200000.0
2008-08-06 22:55:00,213.805,213.82,213.8,213.815,54400000.0
2008-08-06 22:56:00,213.82,213.83,213.81,213.82,25700000.0
2008-08-06 22:57:00,213.82,213.84,213.82,213.84,70300000.0
2008-08-06 22:58:00,213.83,213.85,213.82,213.85,83700000.0
2008-08-06 22:59:00,213.86,213.87,213.815,213.82,133500000.0
2008-08-06 23:00:00,213.82,213.85,213.77,213.81,131900000.0
2008-08-06 23:01:00,213.79,213.805,213.72,213.765,48900000.0
2008-08-06 23:02:00,213.76,213.795,213.73,213.755,32000000.0
2008-08-06 23:03:00,213.755,213.77,213.695,213.72,39000000.0
2008-08-06 23:04:00,213.71,213.75,213.705,213.73,132800000.0
2008-08-06 23:05:00,213.73,213.75,213.71,213.71,44800000.0
2008-08-06 23:06:00,213.71,213.73,213.7,213.71,54700000.0
2008-08-06 23:07:00,213.725,213.725,213.71,213.71,16500000.0
2008-08-06 23:08:00,213.72,213.72,213.665,213.68,43000000.0
2008-08-06 23:09:00,213.67,213.685,213.63,213.65,90700000.0
2008-08-06 23:10:00,213.64,213.68,213.63,213.68,64700000.0
2008-08-06 23:11:00,213.68,213.685,213.625,213.625,36300000.0
2008-08-06 23:12:00,213.63,213.66,213.63,213.65,20800000.0
2008-08-06 23:13:00,213.66,213.685,213.63,213.64,80000000.0
2008-08-06 23:14:00,213.64,213.665,213.625,213.63,55900000.0
2008-08-06 23:15:00,213.63,213.655,213.625,213.65,58800000.0
2008-08-06 23:16:00,213.65,213.65,213.635,213.635,5000000.0
2008-08-06 23:17:00,213.64,213.66,213.625,213.64,33000000.0
2008-08-06 23:18:00,213.64,213.64,213.625,213.625,26200000.0
2008-08-06 23:19:00,213.625,213.67,213.625,213.67,37000000.0
2008-08-06 23:20:00,213.655,213.67,213.65,213.65,14200000.0
2008-08-06 23:21:00,213.65,213.7,213.645,213.66,53400000.0
2008-08-06 23:22:00,213.67,213.68,213.635,213.66,19500000.0
2008-08-06 23:23:00,213.66,213.66,213.555,213.59,45600000.0
2008-08-06 23:24:00,213.585,213.63,213.575,213.61,49400000.0
2008-08-06 23:25:00,213.61,213.61,213.6,213.61,14400000.0
2008-08-06 23:26:00,213.61,213.61,213.57,213.57,19100000.0
2008-08-06 23:27:00,213.575,213.575,213.57,213.57,9400000.0
2008-08-06 23:28:00,213.57,213.59,213.545,213.545,29000000.0
2008-08-06 23:29:00,213.54,213.55,213.54,213.54,6000000.0
2008-08-06 23:30:00,213.53,213.53,213.48,213.48,39000000.0
2008-08-06 23:31:00,213.49,213.53,213.49,213.53,22200000.0
2008-08-06 23:32:00,213.53,213.55,213.515,213.545,51100000.0
2008-08-06 23:33:00,213.55,213.55,213.545,213.545,14400000.0
2008-08-06 23:34:00,213.54,213.55,213.51,213.51,22400000.0
2008-08-06 23:35:00,213.525,213.585,213.525,213.525,54100000.0
2008-08-06 23:36:00,213.54,213.58,213.525,213.55,64200000.0
2008-08-06 23:37:00,213.535,213.56,213.525,213.55,26400000.0
2008-08-06 23:38:00,213.54,213.56,213.515,213.54,30000000.0
2008-08-06 23:39:00,213.54,213.54,213.52,213.52,12400000.0
2008-08-06 23:40:00,213.53,213.555,213.52,213.525,90300000.0
2008-08-06 23:41:00,213.525,213.54,213.505,213.52,23000000.0
2008-08-06 23:42:00,213.51,213.52,213.505,213.505,9600000.0
2008-08-06 23:43:00,213.515,213.525,213.485,213.495,56500000.0
2008-08-06 23:44:00,213.505,213.52,213.475,213.49,29600000.0
2008-08-06 23:45:00,213.475,213.48,213.47,213.48,15800000.0
2008-08-06 23:46:00,213.49,213.54,213.49,213.54,47100000.0
2008-08-06 23:47:00,213.54,213.555,213.54,213.54,12000000.0
2008-08-06 23:48:00,213.53,213.53,213.455,213.49,23400000.0
2008-08-06 23:49:00,213.49,213.49,213.49,213.49,13200000.0
2008-08-06 23:50:00,213.465,213.49,213.42,213.475,24100000.0
2008-08-06 23:51:00,213.5,213.5,213.485,213.49,6900000.0
2008-08-06 23:52:00,213.49,213.51,213.48,213.49,29600000.0
2008-08-06 23:53:00,213.5,213.52,213.5,213.5,10000000.0
2008-08-06 23:54:00,213.49,213.49,213.455,213.48,28600000.0
2008-08-06 23:55:00,213.47,213.5,213.46,213.5,19200000.0
2008-08-06 23:56:00,213.475,213.49,213.47,213.49,9000000.0
2008-08-06 23:57:00,213.465,213.48,213.4,213.41,65600000.0
2008-08-06 23:58:00,213.42,213.42,213.375,213.41,28200000.0
2008-08-06 23:59:00,213.375,213.44,213.375,213.4,27000000.0
2008-08-07 00:00:00,213.39,213.41,213.39,213.39,45500000.0
2008-08-07 00:01:00,213.335,213.38,213.29,213.3,66100000.0
2008-08-07 00:02:00,213.32,213.33,213.29,213.29,65300000.0
2008-08-07 00:03:00,213.29,213.325,213.28,213.3,30200000.0
2008-08-07 00:04:00,213.31,213.31,213.205,213.24,126100000.0
2008-08-07 00:05:00,213.23,213.31,213.225,213.31,25700000.0
2008-08-07 00:06:00,213.283,213.312,213.253,213.312,107700000.0
2008-08-07 00:07:00,213.27,213.32,213.27,213.3,26100000.0
2008-08-07 00:08:00,213.3,213.33,213.3,213.32,16800000.0
2008-08-07 00:09:00,213.32,213.33,213.31,213.33,9000000.0
2008-08-07 00:10:00,213.305,213.31,213.305,213.31,14400000.0
2008-08-07 00:11:00,213.32,213.32,213.295,213.31,64100000.0
2008-08-07 00:12:00,213.31,213.31,213.23,213.26,76600000.0
2008-08-07 00:13:00,213.26,213.28,213.135,213.27,148600000.0
2008-08-07 00:14:00,213.27,213.27,213.23,213.25,28000000.0
2008-08-07 00:15:00,213.26,213.26,213.25,213.26,16400000.0
2008-08-07 00:16:00,213.25,213.25,213.145,213.17,76600000.0
2008-08-07 00:17:00,213.19,213.2,213.165,213.17,40100000.0
2008-08-07 00:18:00,213.18,213.225,213.18,213.22,58400000.0
2008-08-07 00:19:00,213.22,213.28,213.195,213.28,45900000.0
2008-08-07 00:20:00,213.28,213.28,213.195,213.25,37400000.0
2008-08-07 00:21:00,213.27,213.28,213.26,213.27,8000000.0
2008-08-07 00:22:00,213.27,213.28,213.26,213.28,5000000.0
2008-08-07 00:23:00,213.27,213.31,213.23,213.29,85500000.0
2008-08-07 00:24:00,213.29,213.34,213.235,213.31,56700000.0
2008-08-07 00:25:00,213.31,213.33,213.31,213.33,21000000.0
2008-08-07 00:26:00,213.33,213.38,213.33,213.38,17100000.0
2008-08-07 00:27:00,213.38,213.38,213.34,213.36,37600000.0
2008-08-07 00:28:00,213.36,213.39,213.36,213.38,24800000.0
2008-08-07 00:29:00,213.37,213.38,213.37,213.38,6000000.0
2008-08-07 00:30:00,213.37,213.37,213.37,213.37,7000000.0
2008-08-07 00:31:00,213.37,213.41,213.37,213.38,32700000.0
2008-08-07 00:32:00,213.38,213.39,213.345,213.35,24300000.0
2008-08-07 00:33:00,213.36,213.38,213.35,213.35,10000000.0
2008-08-07 00:34:00,213.365,213.365,213.33,213.35,24800000.0
2008-08-07 00:35:00,213.36,213.36,213.315,213.32,31200000.0
2008-08-07 00:36:00,213.33,213.38,213.33,213.38,63700000.0
2008-08-07 00:37:00,213.345,213.41,213.345,213.39,63200000.0
2008-08-07 00:38:00,213.38,213.38,213.36,213.36,15300000.0
2008-08-07 00:39:00,213.37,213.42,213.34,213.36,64100000.0
2008-08-07 00:40:00,213.385,213.43,213.35,213.43,43400000.0
2008-08-07 00:41:00,213.42,213.42,213.41,213.42,20000000.0
2008-08-07 00:42:00,213.43,213.44,213.43,213.43,14000000.0
2008-08-07 00:43:00,213.43,213.44,213.41,213.42,24100000.0
2008-08-07 00:44:00,213.42,213.455,213.405,213.42,41300000.0
2008-08-07 00:45:00,213.44,213.45,213.43,213.44,25200000.0
2008-08-07 00:46:00,213.4,213.46,213.4,213.46,16500000.0
2008-08-07 00:47:00,213.45,213.47,213.405,213.47,41000000.0
2008-08-07 00:48:00,213.47,213.48,213.46,213.48,11000000.0
2008-08-07 00:49:00,213.48,213.49,213.47,213.48,25900000.0
2008-08-07 00:50:00,213.475,213.51,213.475,213.51,23300000.0
2008-08-07 00:51:00,213.51,213.51,213.455,213.5,41200000.0
2008-08-07 00:52:00,213.5,213.54,213.5,213.54,59400000.0
2008-08-07 00:53:00,213.54,213.55,213.465,213.49,49700000.0
2008-08-07 00:54:00,213.49,213.52,213.49,213.52,12000000.0
2008-08-07 00:55:00,213.52,213.53,213.48,213.49,48300000.0
2008-08-07 00:56:00,213.5,213.53,213.5,213.505,11000000.0
2008-08-07 00:57:00,213.525,213.525,213.48,213.5,48200000.0
2008-08-07 00:58:00,213.5,213.515,213.465,213.515,51800000.0
2008-08-07 00:59:00,213.515,213.54,213.495,213.52,74400000.0
2008-08-07 01:00:00,213.52,213.53,213.48,213.49,75000000.0
2008-08-07 01:01:00,213.49,213.505,213.465,213.5,77100000.0
2008-08-07 01:02:00,213.51,213.51,213.49,213.5,36000000.0
2008-08-07 01:03:00,213.5,213.51,213.5,213.5,14400000.0
2008-08-07 01:04:00,213.5,213.5,213.48,213.49,30000000.0
2008-08-07 01:05:00,213.49,213.5,213.49,213.49,8000000.0
2008-08-07 01:06:00,213.49,213.5,213.425,213.45,26100000.0
2008-08-07 01:07:00,213.44,213.44,213.44,213.44,2700000.0
2008-08-07 01:08:00,213.455,213.485,213.445,213.485,31000000.0
2008-08-07 01:09:00,213.48,213.49,213.47,213.48,22300000.0
2008-08-07 01:10:00,213.49,213.49,213.445,213.47,49800000.0
2008-08-07 01:11:00,213.47,213.47,213.415,213.415,22000000.0
2008-08-07 01:12:00,213.42,213.44,213.41,213.44,32000000.0
2008-08-07 01:13:00,213.45,213.46,213.42,213.44,48000000.0
2008-08-07 01:14:00,213.44,213.44,213.405,213.42,56800000.0
2008-08-07 01:15:00,213.42,213.445,213.4,213.4,53500000.0
2008-08-07 01:16:00,213.4,213.42,213.39,213.4,25000000.0
2008-08-07 01:17:00,213.39,213.41,213.37,213.39,48500000.0
2008-08-07 01:18:00,213.39,213.41,213.38,213.4,17000000.0
2008-08-07 01:19:00,213.41,213.42,213.41,213.41,28000000.0
2008-08-07 01:20:00,213.41,213.41,213.355,213.37,35900000.0
2008-08-07 01:21:00,213.345,213.37,213.345,213.36,33400000.0
2008-08-07 01:22:00,213.35,213.4,213.345,213.4,28300000.0
2008-08-07 01:23:00,213.39,213.39,213.32,213.33,33500000.0
2008-08-07 01:24:00,213.33,213.33,213.275,213.295,41000000.0
2008-08-07 01:25:00,213.295,213.32,213.295,213.32,4100000.0
2008-08-07 01:26:00,213.31,213.31,213.245,213.255,36700000.0
2008-08-07 01:27:00,213.26,213.29,213.26,213.29,14000000.0
2008-08-07 01:28:00,213.275,213.29,213.175,213.26,71700000.0
2008-08-07 01:29:00,213.27,213.28,213.255,213.26,61800000.0
2008-08-07 01:30:00,213.26,213.26,213.235,213.25,47500000.0
2008-08-07 01:31:00,213.25,213.34,213.25,213.305,114100000.0
2008-08-07 01:32:00,213.31,213.35,213.3,213.3,34700000.0
2008-08-07 01:33:00,213.265,213.31,213.24,213.3,52000000.0
2008-08-07 01:34:00,213.31,213.32,213.295,213.31,23800000.0
2008-08-07 01:35:00,213.3,213.32,213.285,213.32,33100000.0
2008-08-07 01:36:00,213.32,213.33,213.315,213.33,20300000.0
2008-08-07 01:37:00,213.33,213.34,213.33,213.34,19500000.0
2008-08-07 01:38:00,213.35,213.35,213.34,213.34,2000000.0
2008-08-07 01:39:00,213.335,213.37,213.28,213.31,92600000.0
2008-08-07 01:40:00,213.31,213.32,213.28,213.315,152600000.0
2008-08-07 01:41:00,213.315,213.33,213.28,213.32,126800000.0
2008-08-07 01:42:00,213.32,213.33,213.315,213.32,133300000.0
2008-08-07 01:43:00,213.325,213.36,213.325,213.35,48100000.0
2008-08-07 01:44:00,213.35,213.375,213.335,213.36,65300000.0
2008-08-07 01:45:00,213.36,213.36,213.295,213.32,80400000.0
2008-08-07 01:46:00,213.33,213.34,213.305,213.31,37300000.0
2008-08-07 01:47:00,213.295,213.295,213.295,213.295,2100000.0
2008-08-07 01:48:00,213.295,213.305,213.295,213.3,10200000.0
2008-08-07 01:49:00,213.305,213.335,213.3,213.315,13000000.0
2008-08-07 01:50:00,213.305,213.32,213.24,213.29,189000000.0
2008-08-07 01:51:00,213.3,213.3,213.23,213.24,60700000.0
2008-08-07 01:52:00,213.24,213.27,213.225,213.26,93000000.0
2008-08-07 01:53:00,213.27,213.27,213.245,213.25,19300000.0
2008-08-07 01:54:00,213.26,213.27,213.245,213.245,27300000.0
2008-08-07 01:55:00,213.25,213.27,213.24,213.25,25000000.0
2008-08-07 01:56:00,213.26,213.29,213.25,213.29,38400000.0
2008-08-07 01:57:00,213.28,213.28,213.27,213.27,14800000.0
2008-08-07 01:58:00,213.27,213.27,213.26,213.26,11800000.0
2008-08-07 01:59:00,213.25,213.27,213.225,213.235,48600000.0
2008-08-07 02:00:00,213.24,213.24,213.22,213.23,53700000.0
2008-08-07 02:01:00,213.225,213.23,213.175,213.19,91900000.0
2008-08-07 02:02:00,213.185,213.2,213.15,213.18,190600000.0
2008-08-07 02:03:00,213.18,213.18,213.14,213.18,96100000.0
2008-08-07 02:04:00,213.18,213.2,213.165,213.165,38200000.0
2008-08-07 02:05:00,213.165,213.165,213.105,213.13,219000000.0
2008-08-07 02:06:00,213.13,213.2,213.125,213.2,113400000.0
2008-08-07 02:07:00,213.2,213.225,213.17,213.17,93200000.0
2008-08-07 02:08:00,213.18,213.18,213.16,213.17,38700000.0
2008-08-07 02:09:00,213.17,213.19,213.17,213.19,62700000.0
2008-08-07 02:10:00,213.2,213.21,213.175,213.19,156400000.0
2008-08-07 02:11:00,213.19,213.19,213.16,213.18,141600000.0
2008-08-07 02:12:00,213.19,213.22,213.18,213.21,101200000.0
2008-08-07 02:13:00,213.21,213.22,213.18,213.19,95000000.0
2008-08-07 02:14:00,213.19,213.19,213.19,213.19,75600000.0
2008-08-07 02:15:00,213.19,213.215,213.19,213.215,76200000.0
2008-08-07 02:16:00,213.22,213.22,213.175,213.18,45000000.0
2008-08-07 02:17:00,213.17,213.2,213.165,213.19,40800000.0
2008-08-07 02:18:00,213.18,213.19,213.16,213.19,37700000.0
2008-08-07 02:19:00,213.18,213.19,213.145,213.16,84000000.0
2008-08-07 02:20:00,213.16,213.19,213.16,213.19,47500000.0
2008-08-07 02:21:00,213.19,213.19,213.18,213.19,60500000.0
2008-08-07 02:22:00,213.19,213.19,213.16,213.17,45600000.0
2008-08-07 02:23:00,213.17,213.17,213.145,213.145,10800000.0
2008-08-07 02:24:00,213.15,213.19,213.15,213.19,44400000.0
2008-08-07 02:25:00,213.19,213.19,213.155,213.175,18100000.0
2008-08-07 02:26:00,213.17,213.19,213.165,213.185,57900000.0
2008-08-07 02:27:00,213.185,213.24,213.185,213.22,62000000.0
2008-08-07 02:28:00,213.22,213.24,213.2,213.2,96500000.0
2008-08-07 02:29:00,213.19,213.22,213.155,213.18,73100000.0
2008-08-07 02:30:00,213.175,213.22,213.175,213.19,115700000.0
2008-08-07 02:31:00,213.185,213.19,213.155,213.16,169400000.0
2008-08-07 02:32:00,213.16,213.21,213.14,213.21,120900000.0
2008-08-07 02:33:00,213.2,213.24,213.19,213.24,130200000.0
2008-08-07 02:34:00,213.23,213.24,213.22,213.23,76300000.0
2008-08-07 02:35:00,213.235,213.24,213.215,213.22,29000000.0
2008-08-07 02:36:00,213.22,213.23,213.21,213.23,22600000.0
2008-08-07 02:37:00,213.23,213.23,213.19,213.215,77200000.0
2008-08-07 02:38:00,213.215,213.215,213.15,213.16,64900000.0
2008-08-07 02:39:00,213.16,213.25,213.16,213.215,209000000.0
2008-08-07 02:40:00,213.205,213.205,213.2,213.2,33100000.0
2008-08-07 02:41:00,213.2,213.24,213.2,213.22,224500000.0
2008-08-07 02:42:00,213.22,213.25,213.215,213.22,135200000.0
2008-08-07 02:43:00,213.21,213.215,213.15,213.17,174600000.0
2008-08-07 02:44:00,213.18,213.245,213.18,213.225,172400000.0
2008-08-07 02:45:00,213.23,213.27,213.21,213.27,95600000.0
2008-08-07 02:46:00,213.27,213.27,213.25,213.27,68900000.0
2008-08-07 02:47:00,213.27,213.27,213.25,213.27,59900000.0
2008-08-07 02:48:00,213.27,213.28,213.24,213.26,167400000.0
2008-08-07 02:49:00,213.26,213.26,213.26,213.26,35900000.0
2008-08-07 02:50:00,213.26,213.26,213.125,213.17,146300000.0
2008-08-07 02:51:00,213.17,213.19,213.145,213.165,168700000.0
2008-08-07 02:52:00,213.165,213.18,213.155,213.18,152600000.0
2008-08-07 02:53:00,213.175,213.195,213.11,213.125,182200000.0
2008-08-07 02:54:00,213.125,213.17,213.08,213.17,297600000.0
2008-08-07 02:55:00,213.19,213.23,213.155,213.175,224700000.0
2008-08-07 02:56:00,213.175,213.195,213.16,213.18,268000000.0
2008-08-07 02:57:00,213.195,213.22,213.195,213.21,119800000.0
2008-08-07 02:58:00,213.21,213.22,213.16,213.17,183900000.0
2008-08-07 02:59:00,213.18,213.19,213.15,213.175,148100000.0
2008-08-07 03:00:00,213.175,213.215,213.145,213.165,85100000.0
2008-08-07 03:01:00,213.165,213.21,213.165,213.17,60300000.0
2008-08-07 03:02:00,213.17,213.19,213.145,213.155,104300000.0
2008-08-07 03:03:00,213.165,213.175,213.09,213.09,68200000.0
2008-08-07 03:04:00,213.09,213.11,213.08,213.1,97300000.0
2008-08-07 03:05:00,213.1,213.12,213.085,213.11,128400000.0
2008-08-07 03:06:00,213.115,213.12,213.1,213.12,35100000.0
2008-08-07 03:07:00,213.11,213.12,213.075,213.075,58000000.0
2008-08-07 03:08:00,213.075,213.1,213.07,213.1,37900000.0
2008-08-07 03:09:00,213.09,213.1,213.09,213.09,46500000.0
2008-08-07 03:10:00,213.08,213.08,213.06,213.07,168700000.0
2008-08-07 03:11:00,213.07,213.08,213.0,213.03,210500000.0
2008-08-07 03:12:00,213.03,213.03,213.0,213.02,170800000.0
2008-08-07 03:13:00,213.02,213.03,213.01,213.02,32400000.0
2008-08-07 03:14:00,213.02,213.02,212.975,212.98,57000000.0
2008-08-07 03:15:00,212.98,212.995,212.955,212.99,93000000.0
2008-08-07 03:16:00,212.98,212.985,212.97,212.975,67400000.0
2008-08-07 03:17:00,212.98,213.01,212.98,213.01,59600000.0
2008-08-07 03:18:00,213.01,213.03,213.01,213.03,29000000.0
2008-08-07 03:19:00,213.025,213.025,213.0,213.0,69000000.0
2008-08-07 03:20:00,213.0,213.02,213.0,213.015,35000000.0
2008-08-07 03:21:00,213.015,213.015,213.005,213.005,26700000.0
2008-08-07 03:22:00,213.01,213.01,213.005,213.01,11900000.0
2008-08-07 03:23:00,213.01,213.065,213.01,213.055,117000000.0
2008-08-07 03:24:00,213.05,213.07,213.03,213.05,177600000.0
2008-08-07 03:25:00,213.05,213.06,213.035,213.045,102500000.0
2008-08-07 03:26:00,213.05,213.055,213.04,213.045,65000000.0
2008-08-07 03:27:00,213.04,213.06,213.04,213.05,181300000.0
2008-08-07 03:28:00,213.045,213.125,213.045,213.125,212400000.0
2008-08-07 03:29:00,213.13,213.14,213.09,213.09,172600000.0
2008-08-07 03:30:00,213.09,213.17,213.09,213.13,141900000.0
2008-08-07 03:31:00,213.13,213.15,213.13,213.15,53300000.0
2008-08-07 03:32:00,213.15,213.2,213.15,213.2,121400000.0
2008-08-07 03:33:00,213.2,213.26,213.2,213.235,133600000.0
2008-08-07 03:34:00,213.225,213.26,213.22,213.26,77100000.0
2008-08-07 03:35:00,213.27,213.29,213.25,213.26,134400000.0
2008-08-07 03:36:00,213.26,213.27,213.245,213.27,119400000.0
2008-08-07 03:37:00,213.27,213.29,213.25,213.26,215700000.0
2008-08-07 03:38:00,213.26,213.26,213.24,213.26,25400000.0
2008-08-07 03:39:00,213.26,213.26,213.16,213.17,95800000.0
2008-08-07 03:40:00,213.17,213.18,213.13,213.13,77200000.0
2008-08-07 03:41:00,213.13,213.135,213.11,213.13,90700000.0
2008-08-07 03:42:00,213.13,213.15,213.11,213.15,70800000.0
2008-08-07 03:43:00,213.15,213.16,213.145,213.15,63100000.0
2008-08-07 03:44:00,213.145,213.145,213.125,213.13,77300000.0
2008-08-07 03:45:00,213.14,213.15,213.125,213.15,99400000.0
2008-08-07 03:46:00,213.14,213.19,213.14,213.18,148000000.0
2008-08-07 03:47:00,213.18,213.2,213.18,213.2,149400000.0
2008-08-07 03:48:00,213.2,213.22,213.18,213.21,169800000.0
2008-08-07 03:49:00,213.21,213.23,213.2,213.23,250100000.0
2008-08-07 03:50:00,213.23,213.23,213.21,213.23,102300000.0
2008-08-07 03:51:00,213.23,213.26,213.225,213.255,234900000.0
2008-08-07 03:52:00,213.255,213.26,213.23,213.24,96100000.0
2008-08-07 03:53:00,213.24,213.24,213.215,213.22,87600000.0
2008-08-07 03:54:00,213.22,213.24,213.22,213.24,110500000.0
2008-08-07 03:55:00,213.24,213.24,213.22,213.22,153900000.0
2008-08-07 03:56:00,213.22,213.22,213.17,213.17,138200000.0
2008-08-07 03:57:00,213.17,213.2,213.16,213.17,82500000.0
2008-08-07 03:58:00,213.18,213.18,213.135,213.14,123000000.0
2008-08-07 03:59:00,213.15,213.16,213.1,213.12,133000000.0
2008-08-07 04:00:00,213.12,213.16,213.11,213.15,241600000.0
2008-08-07 04:01:00,213.15,213.21,213.145,213.17,125000000.0
2008-08-07 04:02:00,213.17,213.185,213.145,213.18,252700000.0
2008-08-07 04:03:00,213.18,213.19,213.18,213.18,39700000.0
2008-08-07 04:04:00,213.18,213.19,213.18,213.19,13500000.0
2008-08-07 04:05:00,213.19,213.19,213.12,213.12,196900000.0
2008-08-07 04:06:00,213.12,213.14,213.12,213.12,183100000.0
2008-08-07 04:07:00,213.135,213.17,213.135,213.15,114500000.0
2008-08-07 04:08:00,213.15,213.15,213.13,213.13,111300000.0
2008-08-07 04:09:00,213.13,213.13,213.09,213.125,154400000.0
2008-08-07 04:10:00,213.125,213.13,213.08,213.12,152000000.0
2008-08-07 04:11:00,213.11,213.135,213.105,213.12,53100000.0
2008-08-07 04:12:00,213.12,213.13,213.11,213.13,66900000.0
2008-08-07 04:13:00,213.13,213.14,213.11,213.115,76300000.0
2008-08-07 04:14:00,213.13,213.14,213.08,213.1,121200000.0
2008-08-07 04:15:00,213.1,213.1,213.09,213.1,192100000.0
2008-08-07 04:16:00,213.1,213.14,213.085,213.13,126900000.0
2008-08-07 04:17:00,213.13,213.145,213.12,213.13,182000000.0
2008-08-07 04:18:00,213.14,213.15,213.13,213.13,139000000.0
2008-08-07 04:19:00,213.13,213.145,213.13,213.145,46800000.0
2008-08-07 04:20:00,213.15,213.15,213.14,213.15,88300000.0
2008-08-07 04:21:00,213.15,213.16,213.13,213.15,108100000.0
2008-08-07 04:22:00,213.15,213.175,213.14,213.17,52200000.0
2008-08-07 04:23:00,213.155,213.17,213.135,213.145,43800000.0
2008-08-07 04:24:00,213.145,213.165,213.135,213.165,52500000.0
2008-08-07 04:25:00,213.17,213.17,213.15,213.15,27800000.0
2008-08-07 04:26:00,213.155,213.19,213.15,213.18,111900000.0
2008-08-07 04:27:00,213.175,213.2,213.17,213.2,153000000.0
2008-08-07 04:28:00,213.19,213.205,213.165,213.2,185000000.0
2008-08-07 04:29:00,213.205,213.21,213.18,213.185,100400000.0
2008-08-07 04:30:00,213.18,213.18,213.175,213.18,66700000.0
2008-08-07 04:31:00,213.18,213.18,213.18,213.18,57000000.0
2008-08-07 04:32:00,213.18,213.2,213.18,213.2,129500000.0
2008-08-07 04:33:00,213.2,213.245,213.2,213.245,132500000.0
2008-08-07 04:34:00,213.245,213.25,213.21,213.22,261300000.0
2008-08-07 04:35:00,213.22,213.22,213.165,213.165,211200000.0
2008-08-07 04:36:00,213.16,213.17,213.155,213.155,105100000.0
2008-08-07 04:37:00,213.155,213.165,213.145,213.16,133300000.0
2008-08-07 04:38:00,213.16,213.16,213.16,213.16,41600000.0
2008-08-07 04:39:00,213.16,213.23,213.16,213.2,171100000.0
2008-08-07 04:40:00,213.21,213.24,213.2,213.2,118200000.0
2008-08-07 04:41:00,213.2,213.21,213.2,213.21,26500000.0
2008-08-07 04:42:00,213.21,213.23,213.21,213.215,77100000.0
2008-08-07 04:43:00,213.215,213.25,213.21,213.24,146600000.0
2008-08-07 04:44:00,213.24,213.245,213.24,213.245,65700000.0
2008-08-07 04:45:00,213.24,213.25,213.22,213.22,42200000.0
2008-08-07 04:46:00,213.22,213.22,213.18,213.205,138600000.0
2008-08-07 04:47:00,213.205,213.22,213.2,213.22,85300000.0
2008-08-07 04:48:00,213.22,213.22,213.22,213.22,10800000.0
2008-08-07 04:49:00,213.22,213.23,213.22,213.23,30400000.0
2008-08-07 04:50:00,213.23,213.23,213.23,213.23,7500000.0
2008-08-07 04:51:00,213.23,213.23,213.22,213.22,27100000.0
2008-08-07 04:52:00,213.22,213.22,213.22,213.22,19200000.0
2008-08-07 04:53:00,213.22,213.23,213.22,213.23,16100000.0
2008-08-07 04:54:00,213.23,213.26,213.23,213.25,126100000.0
2008-08-07 04:55:00,213.25,213.26,213.22,213.22,128800000.0
2008-08-07 04:56:00,213.22,213.23,213.205,213.23,71100000.0
2008-08-07 04:57:00,213.23,213.25,213.225,213.25,71100000.0
2008-08-07 04:58:00,213.25,213.27,213.225,213.265,138200000.0
2008-08-07 04:59:00,213.27,213.31,213.25,213.305,166800000.0
2008-08-07 05:00:00,213.31,213.32,213.22,213.24,223300000.0
2008-08-07 05:01:00,213.24,213.24,213.21,213.21,72100000.0
2008-08-07 05:02:00,213.21,213.25,213.21,213.22,107800000.0
2008-08-07 05:03:00,213.23,213.24,213.22,213.22,75700000.0
2008-08-07 05:04:00,213.22,213.22,213.22,213.22,4800000.0
2008-08-07 05:05:00,213.22,213.23,213.19,213.2,175500000.0
2008-08-07 05:06:00,213.2,213.22,213.2,213.22,59100000.0
2008-08-07 05:07:00,213.22,213.22,213.2,213.22,100400000.0
2008-08-07 05:08:00,213.22,213.22,213.21,213.22,47400000.0
2008-08-07 05:09:00,213.22,213.22,213.2,213.2,43200000.0
2008-08-07 05:10:00,213.2,213.22,213.18,213.2,190100000.0
2008-08-07 05:11:00,213.21,213.21,213.18,213.21,161600000.0
2008-08-07 05:12:00,213.21,213.23,213.21,213.23,169400000.0
2008-08-07 05:13:00,213.23,213.24,213.23,213.24,36300000.0
2008-08-07 05:14:00,213.24,213.25,213.23,213.23,66900000.0
2008-08-07 05:15:00,213.23,213.23,213.22,213.23,24600000.0
2008-08-07 05:16:00,213.23,213.25,213.23,213.23,52900000.0
2008-08-07 05:17:00,213.24,213.26,213.23,213.23,88600000.0
2008-08-07 05:18:00,213.24,213.26,213.24,213.26,62200000.0
2008-08-07 05:19:00,213.26,213.26,213.24,213.24,129300000.0
2008-08-07 05:20:00,213.24,213.26,213.24,213.24,156100000.0
2008-08-07 05:21:00,213.24,213.24,213.23,213.23,51200000.0
2008-08-07 05:22:00,213.23,213.25,213.23,213.24,108900000.0
2008-08-07 05:23:00,213.245,213.29,213.245,213.27,138400000.0
2008-08-07 05:24:00,213.27,213.27,213.255,213.255,110000000.0
2008-08-07 05:25:00,213.25,213.26,213.24,213.24,60300000.0
2008-08-07 05:26:00,213.25,213.26,213.22,213.22,137600000.0
2008-08-07 05:27:00,213.22,213.24,213.22,213.23,118500000.0
2008-08-07 05:28:00,213.23,213.24,213.22,213.23,132800000.0
2008-08-07 05:29:00,213.23,213.24,213.23,213.24,92700000.0
2008-08-07 05:30:00,213.24,213.25,213.225,213.23,69900000.0
2008-08-07 05:31:00,213.23,213.23,213.2,213.21,137300000.0
2008-08-07 05:32:00,213.21,213.21,213.2,213.2,124500000.0
2008-08-07 05:33:00,213.2,213.2,213.19,213.2,109200000.0
2008-08-07 05:34:00,213.2,213.21,213.175,213.2,179900000.0
2008-08-07 05:35:00,213.2,213.23,213.2,213.22,130000000.0
2008-08-07 05:36:00,213.22,213.22,213.2,213.21,126400000.0
2008-08-07 05:37:00,213.21,213.23,213.21,213.21,108700000.0
2008-08-07 05:38:00,213.21,213.21,213.21,213.21,122400000.0
2008-08-07 05:39:00,213.21,213.21,213.2,213.2,116300000.0
2008-08-07 05:40:00,213.2,213.21,213.2,213.2,88900000.0
2008-08-07 05:41:00,213.2,213.21,213.2,213.2,103300000.0
2008-08-07 05:42:00,213.2,213.21,213.19,213.2,81800000.0
2008-08-07 05:43:00,213.2,213.2,213.18,213.19,38300000.0
2008-08-07 05:44:00,213.19,213.21,213.185,213.2,63300000.0
2008-08-07 05:45:00,213.2,213.2,213.2,213.2,29400000.0
2008-08-07 05:46:00,213.2,213.21,213.2,213.2,61300000.0
2008-08-07 05:47:00,213.2,213.22,213.185,213.21,94500000.0
2008-08-07 05:48:00,213.215,213.24,213.21,213.225,60900000.0
2008-08-07 05:49:00,213.225,213.24,213.2,213.21,164500000.0
2008-08-07 05:50:00,213.22,213.24,213.19,213.19,158600000.0
2008-08-07 05:51:00,213.19,213.24,213.19,213.22,204800000.0
2008-08-07 05:52:00,213.22,213.22,213.2,213.21,130600000.0
2008-08-07 05:53:00,213.21,213.21,213.185,213.2,102200000.0
2008-08-07 05:54:00,213.2,213.2,213.18,213.19,84700000.0
2008-08-07 05:55:00,213.18,213.21,213.175,213.2,126600000.0
2008-08-07 05:56:00,213.2,213.21,213.18,213.2,88600000.0
2008-08-07 05:57:00,213.2,213.21,213.18,213.2,62200000.0
2008-08-07 05:58:00,213.21,213.21,213.17,213.17,169000000.0
2008-08-07 05:59:00,213.175,213.2,213.175,213.18,122700000.0
2008-08-07 06:00:00,213.195,213.2,213.175,213.2,100300000.0
2008-08-07 06:01:00,213.19,213.2,213.175,213.18,34400000.0
2008-08-07 06:02:00,213.175,213.2,213.17,213.19,40900000.0
2008-08-07 06:03:00,213.19,213.19,213.185,213.185,21300000.0
2008-08-07 06:04:00,213.185,213.185,213.16,213.17,67300000.0
2008-08-07 06:05:00,213.175,213.19,213.17,213.17,76500000.0
2008-08-07 06:06:00,213.17,213.19,213.165,213.19,45300000.0
2008-08-07 06:07:00,213.19,213.205,213.175,213.18,91800000.0
2008-08-07 06:08:00,213.18,213.18,213.18,213.18,2000000.0
2008-08-07 06:09:00,213.18,213.2,213.18,213.2,58300000.0
2008-08-07 06:10:00,213.2,213.2,213.185,213.2,58600000.0
2008-08-07 06:11:00,213.2,213.2,213.2,213.2,2700000.0
2008-08-07 06:12:00,213.2,213.2,213.195,213.2,58300000.0
2008-08-07 06:13:00,213.2,213.21,213.17,213.17,111800000.0
2008-08-07 06:14:00,213.17,213.2,213.17,213.19,57100000.0
2008-08-07 06:15:00,213.19,213.19,213.17,213.18,83200000.0
2008-08-07 06:16:00,213.18,213.19,213.18,213.19,12300000.0
2008-08-07 06:17:00,213.19,213.215,213.19,213.2,124800000.0
2008-08-07 06:18:00,213.2,213.205,213.19,213.19,40800000.0
2008-08-07 06:19:00,213.19,213.2,213.185,213.195,10000000.0
2008-08-07 06:20:00,213.2,213.24,213.2,213.21,116300000.0
2008-08-07 06:21:00,213.21,213.22,213.19,213.21,58700000.0
2008-08-07 06:22:00,213.225,213.25,213.22,213.22,87500000.0
2008-08-07 06:23:00,213.215,213.255,213.215,213.255,103400000.0
2008-08-07 06:24:00,213.26,213.26,213.245,213.25,35300000.0
2008-08-07 06:25:00,213.25,213.265,213.245,213.25,80100000.0
2008-08-07 06:26:00,213.25,213.27,213.25,213.27,53800000.0
2008-08-07 06:27:00,213.27,213.3,213.27,213.285,119300000.0
2008-08-07 06:28:00,213.28,213.33,213.28,213.33,97500000.0
2008-08-07 06:29:00,213.33,213.34,213.32,213.34,91100000.0
2008-08-07 06:30:00,213.335,213.36,213.325,213.36,151200000.0
2008-08-07 06:31:00,213.37,213.395,213.36,213.375,100700000.0
2008-08-07 06:32:00,213.37,213.4,213.36,213.395,88300000.0
2008-08-07 06:33:00,213.395,213.4,213.385,213.39,120800000.0
2008-08-07 06:34:00,213.39,213.395,213.36,213.36,55900000.0
2008-08-07 06:35:00,213.355,213.375,213.355,213.375,59800000.0
2008-08-07 06:36:00,213.385,213.385,213.345,213.35,61500000.0
2008-08-07 06:37:00,213.355,213.36,213.335,213.34,32100000.0
2008-08-07 06:38:00,213.335,213.35,213.325,213.335,33700000.0
2008-08-07 06:39:00,213.33,213.335,213.295,213.31,55000000.0
2008-08-07 06:40:00,213.31,213.33,213.305,213.33,53200000.0
2008-08-07 06:41:00,213.33,213.33,213.315,213.32,55200000.0
2008-08-07 06:42:00,213.32,213.325,213.32,213.325,28200000.0
2008-08-07 06:43:00,213.315,213.325,213.305,213.31,18900000.0
2008-08-07 06:44:00,213.3,213.33,213.3,213.325,73900000.0
2008-08-07 06:45:00,213.325,213.34,213.325,213.33,38400000.0
2008-08-07 06:46:00,213.33,213.34,213.315,213.32,137100000.0
2008-08-07 06:47:00,213.32,213.36,213.32,213.36,139100000.0
2008-08-07 06:48:00,213.36,213.41,213.36,213.41,161600000.0
2008-08-07 06:49:00,213.42,213.455,213.405,213.42,196700000.0
2008-08-07 06:50:00,213.43,213.455,213.415,213.44,136200000.0
2008-08-07 06:51:00,213.44,213.46,213.425,213.455,72800000.0
2008-08-07 06:52:00,213.435,213.46,213.42,213.455,59900000.0
2008-08-07 06:53:00,213.445,213.445,213.43,213.44,29200000.0
2008-08-07 06:54:00,213.44,213.46,213.43,213.46,106100000.0
2008-08-07 06:55:00,213.45,213.51,213.45,213.5,116800000.0
2008-08-07 06:56:00,213.51,213.51,213.475,213.49,28500000.0
2008-08-07 06:57:00,213.485,213.505,213.48,213.5,86900000.0
2008-08-07 06:58:00,213.5,213.55,213.5,213.53,73300000.0
2008-08-07 06:59:00,213.53,213.565,213.53,213.54,58700000.0
2008-08-07 07:00:00,213.54,213.555,213.52,213.55,103500000.0
2008-08-07 07:01:00,213.55,213.55,213.53,213.54,31400000.0
2008-08-07 07:02:00,213.53,213.54,213.46,213.46,178200000.0
2008-08-07 07:03:00,213.46,213.5,213.46,213.5,76600000.0
2008-08-07 07:04:00,213.5,213.51,213.455,213.455,56100000.0
2008-08-07 07:05:00,213.46,213.465,213.415,213.44,121600000.0
2008-08-07 07:06:00,213.44,213.46,213.43,213.435,78200000.0
2008-08-07 07:07:00,213.44,213.45,213.435,213.44,41700000.0
2008-08-07 07:08:00,213.44,213.47,213.44,213.45,52200000.0
2008-08-07 07:09:00,213.45,213.45,213.44,213.44,8100000.0
2008-08-07 07:10:00,213.44,213.44,213.42,213.42,25600000.0
2008-08-07 07:11:00,213.42,213.445,213.42,213.42,49600000.0
2008-08-07 07:12:00,213.415,213.42,213.4,213.4,59900000.0
2008-08-07 07:13:00,213.4,213.4,213.34,213.34,190100000.0
2008-08-07 07:14:00,213.355,213.37,213.35,213.37,63400000.0
2008-08-07 07:15:00,213.37,213.39,213.355,213.39,34700000.0
2008-08-07 07:16:00,213.38,213.39,213.365,213.39,132400000.0
2008-08-07 07:17:00,213.39,213.41,213.375,213.4,84600000.0
2008-08-07 07:18:00,213.39,213.39,213.39,213.39,15800000.0
2008-08-07 07:19:00,213.39,213.44,213.385,213.44,176500000.0
2008-08-07 07:20:00,213.43,213.45,213.42,213.45,50500000.0
2008-08-07 07:21:00,213.45,213.45,213.43,213.45,84300000.0
2008-08-07 07:22:00,213.45,213.45,213.42,213.42,44800000.0
2008-08-07 07:23:00,213.43,213.51,213.42,213.5,135100000.0
2008-08-07 07:24:00,213.51,213.53,213.48,213.48,97300000.0
2008-08-07 07:25:00,213.47,213.5,213.435,213.46,64400000.0
2008-08-07 07:26:00,213.45,213.46,213.435,213.46,28500000.0
2008-08-07 07:27:00,213.46,213.46,213.44,213.45,37700000.0
2008-08-07 07:28:00,213.45,213.46,213.45,213.46,22200000.0
2008-08-07 07:29:00,213.46,213.485,213.46,213.465,19200000.0
2008-08-07 07:30:00,213.485,213.49,213.475,213.49,29000000.0
2008-08-07 07:31:00,213.49,213.49,213.475,213.49,42200000.0
2008-08-07 07:32:00,213.49,213.52,213.475,213.49,81100000.0
2008-08-07 07:33:00,213.49,213.495,213.49,213.49,62100000.0
2008-08-07 07:34:00,213.49,213.49,213.47,213.47,65200000.0
2008-08-07 07:35:00,213.47,213.47,213.46,213.46,31500000.0
2008-08-07 07:36:00,213.46,213.47,213.46,213.47,72500000.0
2008-08-07 07:37:00,213.485,213.49,213.46,213.46,35100000.0
2008-08-07 07:38:00,213.46,213.46,213.435,213.46,164600000.0
2008-08-07 07:39:00,213.47,213.48,213.435,213.445,299300000.0
2008-08-07 07:40:00,213.44,213.5,213.44,213.485,135400000.0
2008-08-07 07:41:00,213.49,213.49,213.445,213.48,73200000.0
2008-08-07 07:42:00,213.48,213.55,213.48,213.53,201200000.0
2008-08-07 07:43:00,213.53,213.54,213.5,213.51,251000000.0
2008-08-07 07:44:00,213.51,213.525,213.49,213.505,118000000.0
2008-08-07 07:45:00,213.505,213.52,213.49,213.49,59900000.0
2008-08-07 07:46:00,213.49,213.53,213.49,213.53,49600000.0
2008-08-07 07:47:00,213.525,213.6,213.525,213.595,136300000.0
2008-08-07 07:48:00,213.6,213.62,213.55,213.565,228600000.0
2008-08-07 07:49:00,213.57,213.57,213.53,213.53,190100000.0
2008-08-07 07:50:00,213.515,213.515,213.515,213.515,11600000.0
2008-08-07 07:51:00,213.515,213.565,213.48,213.55,138500000.0
2008-08-07 07:52:00,213.55,213.57,213.515,213.53,136600000.0
2008-08-07 07:53:00,213.525,213.54,213.495,213.54,139400000.0
2008-08-07 07:54:00,213.54,213.585,213.52,213.565,137100000.0
2008-08-07 07:55:00,213.575,213.62,213.57,213.61,183400000.0
2008-08-07 07:56:00,213.61,213.61,213.545,213.555,176400000.0
2008-08-07 07:57:00,213.555,213.6,213.55,213.6,259400000.0
2008-08-07 07:58:00,213.615,213.62,213.595,213.605,322700000.0
2008-08-07 07:59:00,213.61,213.62,213.57,213.57,339000000.0
2008-08-07 08:00:00,213.57,213.6,213.53,213.55,370600000.0
2008-08-07 08:01:00,213.56,213.58,213.545,213.545,337500000.0
2008-08-07 08:02:00,213.545,213.55,213.52,213.52,210400000.0
2008-08-07 08:03:00,213.52,213.575,213.505,213.57,225000000.0
2008-08-07 08:04:00,213.57,213.57,213.525,213.54,141200000.0
2008-08-07 08:05:00,213.54,213.6,213.525,213.6,262200000.0
2008-08-07 08:06:00,213.59,213.625,213.57,213.59,109300000.0
2008-08-07 08:07:00,213.59,213.59,213.48,213.53,205100000.0
2008-08-07 08:08:00,213.53,213.565,213.475,213.5,178600000.0
2008-08-07 08:09:00,213.5,213.53,213.46,213.46,155500000.0
2008-08-07 08:10:00,213.445,213.49,213.44,213.48,232600000.0
2008-08-07 08:11:00,213.48,213.49,213.44,213.46,142500000.0
2008-08-07 08:12:00,213.465,213.5,213.45,213.465,228300000.0
2008-08-07 08:13:00,213.465,213.5,213.465,213.47,138500000.0
2008-08-07 08:14:00,213.465,213.51,213.45,213.5,193400000.0
2008-08-07 08:15:00,213.5,213.52,213.465,213.51,177400000.0
2008-08-07 08:16:00,213.51,213.525,213.41,213.415,281400000.0
2008-08-07 08:17:00,213.425,213.45,213.385,213.42,228100000.0
2008-08-07 08:18:00,213.42,213.43,213.385,213.43,195900000.0
2008-08-07 08:19:00,213.44,213.44,213.39,213.42,113400000.0
2008-08-07 08:20:00,213.42,213.495,213.405,213.495,151500000.0
2008-08-07 08:21:00,213.5,213.52,213.45,213.51,140300000.0
2008-08-07 08:22:00,213.51,213.51,213.45,213.46,239000000.0
2008-08-07 08:23:00,213.46,213.52,213.425,213.43,320400000.0
2008-08-07 08:24:00,213.43,213.51,213.43,213.51,306100000.0
2008-08-07 08:25:00,213.51,213.51,213.42,213.44,313100000.0
2008-08-07 08:26:00,213.43,213.515,213.425,213.505,168100000.0
2008-08-07 08:27:00,213.505,213.595,213.475,213.59,364400000.0
2008-08-07 08:28:00,213.59,213.62,213.53,213.575,365200000.0
2008-08-07 08:29:00,213.57,213.64,213.5,213.54,318900000.0
2008-08-07 08:30:00,213.54,213.6,213.525,213.57,232500000.0
2008-08-07 08:31:00,213.57,213.58,213.54,213.55,292600000.0
2008-08-07 08:32:00,213.55,213.58,213.5,213.5,291000000.0
2008-08-07 08:33:00,213.5,213.56,213.49,213.54,178300000.0
2008-08-07 08:34:00,213.54,213.6,213.51,213.6,241500000.0
2008-08-07 08:35:00,213.6,213.6,213.51,213.53,417600000.0
2008-08-07 08:36:00,213.53,213.54,213.5,213.51,235000000.0
2008-08-07 08:37:00,213.51,213.51,213.465,213.48,237300000.0
2008-08-07 08:38:00,213.49,213.54,213.475,213.53,276000000.0
2008-08-07 08:39:00,213.53,213.575,213.525,213.53,256700000.0
2008-08-07 08:40:00,213.53,213.565,213.47,213.52,313400000.0
2008-08-07 08:41:00,213.52,213.55,213.51,213.53,260700000.0
2008-08-07 08:42:00,213.53,213.54,213.49,213.49,270300000.0
2008-08-07 08:43:00,213.49,213.55,213.485,213.55,335000000.0
2008-08-07 08:44:00,213.55,213.57,213.54,213.56,135000000.0
2008-08-07 08:45:00,213.56,213.56,213.5,213.505,123800000.0
2008-08-07 08:46:00,213.51,213.53,213.49,213.52,218800000.0
2008-08-07 08:47:00,213.53,213.54,213.49,213.51,143400000.0
2008-08-07 08:48:00,213.51,213.52,213.5,213.5,176000000.0
2008-08-07 08:49:00,213.51,213.525,213.485,213.525,198400000.0
2008-08-07 08:50:00,213.53,213.53,213.51,213.53,142800000.0
2008-08-07 08:51:00,213.54,213.56,213.53,213.53,112200000.0
2008-08-07 08:52:00,213.52,213.55,213.5,213.52,156600000.0
2008-08-07 08:53:00,213.52,213.52,213.455,213.49,260800000.0
2008-08-07 08:54:00,213.49,213.495,213.44,213.44,155000000.0
2008-08-07 08:55:00,213.44,213.45,213.405,213.41,275500000.0
2008-08-07 08:56:00,213.42,213.45,213.38,213.405,210200000.0
2008-08-07 08:57:00,213.4,213.405,213.36,213.39,106100000.0
2008-08-07 08:58:00,213.4,213.42,213.37,213.42,155100000.0
2008-08-07 08:59:00,213.42,213.44,213.39,213.41,265700000.0
2008-08-07 09:00:00,213.41,213.425,213.355,213.385,250100000.0
2008-08-07 09:01:00,213.39,213.42,213.35,213.39,351200000.0
2008-08-07 09:02:00,213.39,213.4,213.345,213.36,167300000.0
2008-08-07 09:03:00,213.36,213.375,213.325,213.36,161000000.0
2008-08-07 09:04:00,213.36,213.39,213.355,213.365,96100000.0
2008-08-07 09:05:00,213.37,213.42,213.365,213.38,186800000.0
2008-08-07 09:06:00,213.38,213.4,213.37,213.37,161400000.0
2008-08-07 09:07:00,213.38,213.4,213.35,213.35,159700000.0
2008-08-07 09:08:00,213.36,213.4,213.32,213.4,258400000.0
2008-08-07 09:09:00,213.4,213.42,213.39,213.42,74100000.0
2008-08-07 09:10:00,213.42,213.44,213.375,213.39,220100000.0
2008-08-07 09:11:00,213.39,213.42,213.365,213.38,348500000.0
2008-08-07 09:12:00,213.37,213.41,213.37,213.4,281200000.0
2008-08-07 09:13:00,213.4,213.41,213.38,213.39,120000000.0
2008-08-07 09:14:00,213.385,213.385,213.35,213.37,334900000.0
2008-08-07 09:15:00,213.38,213.425,213.37,213.41,230200000.0
2008-08-07 09:16:00,213.415,213.43,213.39,213.39,357500000.0
2008-08-07 09:17:00,213.395,213.415,213.38,213.41,450000000.0
2008-08-07 09:18:00,213.41,213.44,213.41,213.415,437600000.0
2008-08-07 09:19:00,213.41,213.43,213.395,213.41,182800000.0
2008-08-07 09:20:00,213.41,213.41,213.375,213.39,402300000.0
2008-08-07 09:21:00,213.39,213.41,213.38,213.41,117600000.0
2008-08-07 09:22:00,213.41,213.43,213.41,213.43,40000000.0
2008-08-07 09:23:00,213.43,213.44,213.43,213.44,68900000.0
2008-08-07 09:24:00,213.44,213.44,213.33,213.33,245400000.0
2008-08-07 09:25:00,213.33,213.44,213.3,213.44,379000000.0
2008-08-07 09:26:00,213.43,213.43,213.34,213.37,255100000.0
2008-08-07 09:27:00,213.37,213.39,213.35,213.38,325100000.0
2008-08-07 09:28:00,213.38,213.445,213.38,213.41,197700000.0
2008-08-07 09:29:00,213.41,213.45,213.4,213.4,191500000.0
2008-08-07 09:30:00,213.4,213.41,213.385,213.39,214600000.0
2008-08-07 09:31:00,213.39,213.42,213.39,213.42,174300000.0
2008-08-07 09:32:00,213.42,213.44,213.41,213.41,201500000.0
2008-08-07 09:33:00,213.41,213.45,213.4,213.42,247100000.0
2008-08-07 09:34:00,213.41,213.45,213.38,213.38,322300000.0
2008-08-07 09:35:00,213.38,213.41,213.375,213.38,176800000.0
2008-08-07 09:36:00,213.38,213.4,213.36,213.37,187200000.0
2008-08-07 09:37:00,213.37,213.4,213.37,213.38,42500000.0
2008-08-07 09:38:00,213.38,213.38,213.35,213.37,126200000.0
2008-08-07 09:39:00,213.37,213.375,213.33,213.37,161200000.0
2008-08-07 09:40:00,213.37,213.375,213.335,213.355,203800000.0
2008-08-07 09:41:00,213.355,213.385,213.335,213.36,152200000.0
2008-08-07 09:42:00,213.36,213.37,213.33,213.33,156900000.0
2008-08-07 09:43:00,213.33,213.34,213.305,213.335,100400000.0
2008-08-07 09:44:00,213.33,213.37,213.325,213.335,144200000.0
2008-08-07 09:45:00,213.34,213.38,213.335,213.37,165300000.0
2008-08-07 09:46:00,213.37,213.37,213.275,213.29,105900000.0
2008-08-07 09:47:00,213.28,213.365,213.28,213.365,99000000.0
2008-08-07 09:48:00,213.36,213.41,213.35,213.36,282000000.0
2008-08-07 09:49:00,213.375,213.41,213.365,213.405,162900000.0
2008-08-07 09:50:00,213.4,213.44,213.39,213.44,145900000.0
2008-08-07 09:51:00,213.43,213.46,213.42,213.46,245700000.0
2008-08-07 09:52:00,213.46,213.48,213.405,213.42,272900000.0
2008-08-07 09:53:00,213.43,213.43,213.4,213.41,169800000.0
2008-08-07 09:54:00,213.41,213.46,213.41,213.46,187100000.0
2008-08-07 09:55:00,213.45,213.47,213.425,213.45,303300000.0
2008-08-07 09:56:00,213.45,213.48,213.45,213.46,83300000.0
2008-08-07 09:57:00,213.45,213.475,213.45,213.46,79900000.0
2008-08-07 09:58:00,213.47,213.47,213.4,213.42,188300000.0
2008-08-07 09:59:00,213.42,213.43,213.4,213.43,149600000.0
2008-08-07 10:00:00,213.43,213.45,213.37,213.38,224400000.0
2008-08-07 10:01:00,213.37,213.42,213.35,213.38,313700001.0
2008-08-07 10:02:00,213.39,213.44,213.385,213.41,466400000.0
2008-08-07 10:03:00,213.41,213.45,213.39,213.44,382900000.0
2008-08-07 10:04:00,213.435,213.495,213.42,213.48,436600000.0
2008-08-07 10:05:00,213.485,213.55,213.455,213.55,318000000.0
2008-08-07 10:06:00,213.55,213.56,213.48,213.505,265400000.0
2008-08-07 10:07:00,213.505,213.505,213.44,213.49,420600000.0
2008-08-07 10:08:00,213.49,213.52,213.43,213.44,352200000.0
2008-08-07 10:09:00,213.45,213.45,213.31,213.35,263700000.0
2008-08-07 10:10:00,213.35,213.5,213.34,213.5,403700000.0
2008-08-07 10:11:00,213.505,213.505,213.465,213.49,260700000.0
2008-08-07 10:12:00,213.49,213.49,213.43,213.44,158400000.0
2008-08-07 10:13:00,213.45,213.475,213.44,213.47,139500000.0
2008-08-07 10:14:00,213.46,213.47,213.395,213.4,129500000.0
2008-08-07 10:15:00,213.4,213.425,213.365,213.38,162000000.0
2008-08-07 10:16:00,213.39,213.42,213.37,213.38,235500000.0
2008-08-07 10:17:00,213.38,213.42,213.325,213.38,184200000.0
2008-08-07 10:18:00,213.38,213.4,213.36,213.38,197900000.0
2008-08-07 10:19:00,213.39,213.41,213.36,213.36,221900000.0
2008-08-07 10:20:00,213.36,213.39,213.36,213.39,242500000.0
2008-08-07 10:21:00,213.39,213.4,213.37,213.385,167000000.0
2008-08-07 10:22:00,213.385,213.385,213.355,213.355,24300000.0
2008-08-07 10:23:00,213.355,213.36,213.305,213.36,168500000.0
2008-08-07 10:24:00,213.36,213.425,213.34,213.38,344100000.0
2008-08-07 10:25:00,213.365,213.4,213.355,213.375,248900000.0
2008-08-07 10:26:00,213.37,213.39,213.35,213.38,209600000.0
2008-08-07 10:27:00,213.39,213.4,213.38,213.39,37300000.0
2008-08-07 10:28:00,213.39,213.41,213.37,213.4,55100000.0
2008-08-07 10:29:00,213.41,213.41,213.38,213.38,33400000.0
2008-08-07 10:30:00,213.39,213.41,213.365,213.37,64200000.0
2008-08-07 10:31:00,213.37,213.38,213.365,213.37,20800000.0
2008-08-07 10:32:00,213.36,213.38,213.345,213.355,25100000.0
2008-08-07 10:33:00,213.35,213.38,213.34,213.35,52100000.0
2008-08-07 10:34:00,213.35,213.405,213.35,213.38,78000000.0
2008-08-07 10:35:00,213.39,213.41,213.37,213.4,64000000.0
2008-08-07 10:36:00,213.4,213.405,213.37,213.38,47900000.0
2008-08-07 10:37:00,213.39,213.4,213.32,213.32,114300000.0
2008-08-07 10:38:00,213.32,213.375,213.32,213.34,123900000.0
2008-08-07 10:39:00,213.34,213.355,213.305,213.34,138100000.0
2008-08-07 10:40:00,213.34,213.38,213.33,213.37,86600000.0
2008-08-07 10:41:00,213.36,213.36,213.335,213.34,36700000.0
2008-08-07 10:42:00,213.34,213.35,213.34,213.34,31900000.0
2008-08-07 10:43:00,213.335,213.335,213.305,213.32,121200000.0
2008-08-07 10:44:00,213.32,213.345,213.315,213.325,158200000.0
2008-08-07 10:45:00,213.34,213.41,213.325,213.41,169500000.0
2008-08-07 10:46:00,213.4,213.41,213.34,213.38,147200000.0
2008-08-07 10:47:00,213.39,213.42,213.375,213.42,103700000.0
2008-08-07 10:48:00,213.42,213.42,213.4,213.41,55900000.0
2008-08-07 10:49:00,213.4,213.45,213.4,213.44,98100000.0
2008-08-07 10:50:00,213.44,213.445,213.405,213.44,162700000.0
2008-08-07 10:51:00,213.44,213.44,213.4,213.44,214000000.0
2008-08-07 10:52:00,213.44,213.455,213.38,213.4,346800000.0
2008-08-07 10:53:00,213.4,213.42,213.375,213.41,256900000.0
2008-08-07 10:54:00,213.41,213.43,213.38,213.41,195300000.0
2008-08-07 10:55:00,213.42,213.47,213.4,213.47,169900000.0
2008-08-07 10:56:00,213.47,213.47,213.43,213.44,97400000.0
2008-08-07 10:57:00,213.44,213.44,213.415,213.42,149500000.0
2008-08-07 10:58:00,213.42,213.47,213.42,213.47,225900000.0
2008-08-07 10:59:00,213.47,213.5,213.47,213.5,140100000.0
2008-08-07 11:00:00,213.5,213.5,213.45,213.465,218500000.0
2008-08-07 11:01:00,213.46,213.485,213.46,213.475,139400000.0
2008-08-07 11:02:00,213.47,213.48,213.455,213.46,141600000.0
2008-08-07 11:03:00,213.46,213.46,213.435,213.45,289800000.0
2008-08-07 11:04:00,213.465,213.49,213.45,213.48,186000000.0
2008-08-07 11:05:00,213.48,213.505,213.47,213.48,353200000.0
2008-08-07 11:06:00,213.49,213.52,213.455,213.52,140100000.0
2008-08-07 11:07:00,213.52,213.53,213.49,213.49,164500000.0
2008-08-07 11:08:00,213.5,213.54,213.48,213.54,166900000.0
2008-08-07 11:09:00,213.53,213.54,213.51,213.52,275800000.0
2008-08-07 11:10:00,213.52,213.53,213.505,213.52,96100000.0
2008-08-07 11:11:00,213.52,213.52,213.48,213.49,179400000.0
2008-08-07 11:12:00,213.49,213.5,213.45,213.47,198300000.0
2008-08-07 11:13:00,213.47,213.5,213.47,213.49,329000000.0
2008-08-07 11:14:00,213.49,213.5,213.46,213.49,279500000.0
2008-08-07 11:15:00,213.49,213.5,213.475,213.5,198200000.0
2008-08-07 11:16:00,213.5,213.54,213.49,213.525,329800000.0
2008-08-07 11:17:00,213.525,213.54,213.52,213.54,277300000.0
2008-08-07 11:18:00,213.54,213.6,213.525,213.55,343300000.0
2008-08-07 11:19:00,213.55,213.57,213.535,213.57,233400000.0
2008-08-07 11:20:00,213.57,213.675,213.55,213.675,315100000.0
2008-08-07 11:21:00,213.67,213.69,213.625,213.66,328900000.0
2008-08-07 11:22:00,213.665,213.73,213.65,213.715,333600000.0
2008-08-07 11:23:00,213.71,213.71,213.64,213.67,320500000.0
2008-08-07 11:24:00,213.68,213.68,213.65,213.68,115000000.0
2008-08-07 11:25:00,213.675,213.68,213.54,213.54,145500000.0
2008-08-07 11:26:00,213.54,213.57,213.515,213.545,251600000.0
2008-08-07 11:27:00,213.545,213.61,213.525,213.61,255700000.0
2008-08-07 11:28:00,213.61,213.65,213.6,213.65,151300000.0
2008-08-07 11:29:00,213.65,213.67,213.64,213.65,153100000.0
2008-08-07 11:30:00,213.645,213.68,213.64,213.68,312300000.0
2008-08-07 11:31:00,213.69,213.74,213.68,213.695,375000000.0
2008-08-07 11:32:00,213.7,213.71,213.67,213.7,347900000.0
2008-08-07 11:33:00,213.7,213.725,213.66,213.67,199200000.0
2008-08-07 11:34:00,213.67,213.69,213.65,213.69,373200000.0
2008-08-07 11:35:00,213.69,213.71,213.66,213.67,251400000.0
2008-08-07 11:36:00,213.67,213.695,213.65,213.69,304300000.0
2008-08-07 11:37:00,213.705,213.705,213.61,213.62,282500000.0
2008-08-07 11:38:00,213.61,213.625,213.595,213.6,298800000.0
2008-08-07 11:39:00,213.6,213.66,213.6,213.64,225300000.0
2008-08-07 11:40:00,213.65,213.65,213.58,213.6,192100000.0
2008-08-07 11:41:00,213.595,213.615,213.57,213.57,168800000.0
2008-08-07 11:42:00,213.57,213.585,213.57,213.57,105800000.0
2008-08-07 11:43:00,213.57,213.63,213.56,213.61,225400000.0
2008-08-07 11:44:00,213.61,213.635,213.57,213.59,146600000.0
2008-08-07 11:45:00,213.59,213.615,213.585,213.61,113200000.0
2008-08-07 11:46:00,213.61,213.63,213.59,213.62,124500000.0
2008-08-07 11:47:00,213.63,213.63,213.59,213.59,237800000.0
2008-08-07 11:48:00,213.59,213.62,213.59,213.62,214800000.0
2008-08-07 11:49:00,213.61,213.625,213.59,213.62,192100000.0
2008-08-07 11:50:00,213.615,213.66,213.615,213.65,239300000.0
2008-08-07 11:51:00,213.65,213.685,213.65,213.685,195900000.0
2008-08-07 11:52:00,213.685,213.685,213.64,213.65,147900000.0
2008-08-07 11:53:00,213.65,213.715,213.64,213.68,165900000.0
2008-08-07 11:54:00,213.675,213.68,213.635,213.66,263100000.0
2008-08-07 11:55:00,213.65,213.665,213.64,213.655,193800000.0
2008-08-07 11:56:00,213.655,213.665,213.615,213.66,193100000.0
2008-08-07 11:57:00,213.66,213.68,213.64,213.665,356400000.0
2008-08-07 11:58:00,213.66,213.665,213.63,213.63,139900000.0
2008-08-07 11:59:00,213.625,213.625,213.58,213.6,333500000.0
2008-08-07 12:00:00,213.6,213.61,213.56,213.56,219600000.0
2008-08-07 12:01:00,213.565,213.58,213.56,213.58,194200000.0
2008-08-07 12:02:00,213.58,213.59,213.57,213.58,276300000.0
2008-08-07 12:03:00,213.58,213.6,213.57,213.58,165300000.0
2008-08-07 12:04:00,213.58,213.6,213.58,213.58,100000000.0
2008-08-07 12:05:00,213.58,213.58,213.55,213.55,165800000.0
2008-08-07 12:06:00,213.55,213.56,213.53,213.55,302400000.0
2008-08-07 12:07:00,213.56,213.58,213.55,213.565,213200000.0
2008-08-07 12:08:00,213.57,213.585,213.55,213.56,72100000.0
2008-08-07 12:09:00,213.57,213.58,213.53,213.555,163500000.0
2008-08-07 12:10:00,213.56,213.58,213.545,213.56,191300000.0
2008-08-07 12:11:00,213.555,213.57,213.55,213.57,67800000.0
2008-08-07 12:12:00,213.57,213.57,213.54,213.545,253100000.0
2008-08-07 12:13:00,213.545,213.57,213.545,213.57,127600000.0
2008-08-07 12:14:00,213.58,213.6,213.57,213.6,35700000.0
2008-08-07 12:15:00,213.6,213.61,213.58,213.58,159100000.0
2008-08-07 12:16:00,213.58,213.59,213.57,213.59,207700000.0
2008-08-07 12:17:00,213.58,213.62,213.56,213.62,158600000.0
2008-08-07 12:18:00,213.62,213.64,213.61,213.62,69900000.0
2008-08-07 12:19:00,213.62,213.62,213.6,213.61,222900000.0
2008-08-07 12:20:00,213.61,213.66,213.56,213.66,191600000.0
2008-08-07 12:21:00,213.665,213.68,213.65,213.67,104500000.0
2008-08-07 12:22:00,213.67,213.675,213.595,213.62,342600000.0
2008-08-07 12:23:00,213.625,213.625,213.575,213.59,216500000.0
2008-08-07 12:24:00,213.6,213.61,213.555,213.61,263100000.0
2008-08-07 12:25:00,213.61,213.62,213.59,213.605,222800000.0
2008-08-07 12:26:00,213.6,213.65,213.6,213.615,224400000.0
2008-08-07 12:27:00,213.605,213.605,213.57,213.58,119200000.0
2008-08-07 12:28:00,213.59,213.64,213.58,213.615,156700000.0
2008-08-07 12:29:00,213.625,213.64,213.605,213.62,114300000.0
2008-08-07 12:30:00,213.62,213.63,213.58,213.59,142300000.0
2008-08-07 12:31:00,213.6,213.62,213.58,213.6,157400000.0
2008-08-07 12:32:00,213.6,213.6,213.57,213.58,120500000.0
2008-08-07 12:33:00,213.58,213.595,213.57,213.57,153200000.0
2008-08-07 12:34:00,213.575,213.575,213.54,213.54,302500000.0
2008-08-07 12:35:00,213.55,213.56,213.515,213.52,188100000.0
2008-08-07 12:36:00,213.52,213.54,213.46,213.47,194100000.0
2008-08-07 12:37:00,213.47,213.495,213.46,213.49,223900000.0
2008-08-07 12:38:00,213.49,213.56,213.49,213.54,312500000.0
2008-08-07 12:39:00,213.54,213.57,213.53,213.545,309900000.0
2008-08-07 12:40:00,213.55,213.565,213.52,213.53,205600000.0
2008-08-07 12:41:00,213.53,213.545,213.485,213.51,197400000.0
2008-08-07 12:42:00,213.505,213.535,213.5,213.51,265500000.0
2008-08-07 12:43:00,213.51,213.53,213.445,213.46,375600000.0
2008-08-07 12:44:00,213.47,213.53,213.46,213.52,318200000.0
2008-08-07 12:45:00,213.52,213.525,213.465,213.465,198100000.0
2008-08-07 12:46:00,213.46,213.54,213.45,213.5,323500000.0
2008-08-07 12:47:00,213.5,213.52,213.48,213.515,135600000.0
2008-08-07 12:48:00,213.52,213.58,213.52,213.58,168200000.0
2008-08-07 12:49:00,213.58,213.58,213.53,213.54,104500000.0
2008-08-07 12:50:00,213.54,213.56,213.49,213.56,143200000.0
2008-08-07 12:51:00,213.57,213.57,213.47,213.49,182700000.0
2008-08-07 12:52:00,213.5,213.51,213.48,213.5,78500000.0
2008-08-07 12:53:00,213.49,213.5,213.465,213.49,154500000.0
2008-08-07 12:54:00,213.48,213.565,213.47,213.565,213300000.0
2008-08-07 12:55:00,213.535,213.6,213.525,213.58,248000000.0
2008-08-07 12:56:00,213.59,213.61,213.54,213.55,131400000.0
2008-08-07 12:57:00,213.54,213.56,213.52,213.55,158600000.0
2008-08-07 12:58:00,213.55,213.565,213.455,213.465,323400000.0
2008-08-07 12:59:00,213.46,213.53,213.42,213.455,243600000.0
2008-08-07 13:00:00,213.47,213.54,213.435,213.5,318100000.0
2008-08-07 13:01:00,213.49,213.55,213.49,213.54,145600000.0
2008-08-07 13:02:00,213.54,213.54,213.485,213.5,88400000.0
2008-08-07 13:03:00,213.49,213.49,213.435,213.49,154400000.0
2008-08-07 13:04:00,213.49,213.53,213.46,213.53,210700000.0
2008-08-07 13:05:00,213.53,213.53,213.49,213.49,159500000.0
2008-08-07 13:06:00,213.475,213.49,213.47,213.49,78900000.0
2008-08-07 13:07:00,213.49,213.57,213.49,213.51,206800000.0
2008-08-07 13:08:00,213.51,213.58,213.51,213.57,76200000.0
2008-08-07 13:09:00,213.56,213.6,213.56,213.585,216700000.0
2008-08-07 13:10:00,213.585,213.61,213.585,213.61,100900000.0
2008-08-07 13:11:00,213.6,213.6,213.58,213.59,45200000.0
2008-08-07 13:12:00,213.58,213.58,213.54,213.54,121200000.0
2008-08-07 13:13:00,213.55,213.56,213.53,213.54,240000000.0
2008-08-07 13:14:00,213.54,213.55,213.53,213.55,136600000.0
2008-08-07 13:15:00,213.55,213.56,213.54,213.54,100400000.0
2008-08-07 13:16:00,213.54,213.55,213.535,213.535,26000000.0
2008-08-07 13:17:00,213.54,213.54,213.51,213.515,97900000.0
2008-08-07 13:18:00,213.515,213.525,213.5,213.52,139600000.0
2008-08-07 13:19:00,213.53,213.59,213.52,213.56,237300000.0
2008-08-07 13:20:00,213.56,213.57,213.55,213.555,151600000.0
2008-08-07 13:21:00,213.55,213.69,213.545,213.685,348700000.0
2008-08-07 13:22:00,213.685,213.695,213.62,213.655,509200000.0
2008-08-07 13:23:00,213.655,213.7,213.655,213.685,294700000.0
2008-08-07 13:24:00,213.695,213.695,213.545,213.59,352600000.0
2008-08-07 13:25:00,213.59,213.625,213.59,213.6,224500000.0
2008-08-07 13:26:00,213.61,213.63,213.595,213.605,201900000.0
2008-08-07 13:27:00,213.61,213.635,213.605,213.625,237100000.0
2008-08-07 13:28:00,213.625,213.65,213.6,213.61,152700000.0
2008-08-07 13:29:00,213.615,213.625,213.55,213.615,263000000.0
2008-08-07 13:30:00,213.62,213.635,213.6,213.6,117100000.0
2008-08-07 13:31:00,213.6,213.615,213.575,213.585,108300000.0
2008-08-07 13:32:00,213.58,213.59,213.56,213.57,171300000.0
2008-08-07 13:33:00,213.57,213.615,213.57,213.615,170300000.0
2008-08-07 13:34:00,213.62,213.62,213.585,213.6,130800000.0
2008-08-07 13:35:00,213.6,213.655,213.595,213.65,280300000.0
2008-08-07 13:36:00,213.65,213.665,213.6,213.645,461100000.0
2008-08-07 13:37:00,213.645,213.66,213.615,213.625,383300000.0
2008-08-07 13:38:00,213.625,213.64,213.58,213.595,381400000.0
2008-08-07 13:39:00,213.6,213.61,213.595,213.595,79900000.0
2008-08-07 13:40:00,213.595,213.605,213.555,213.6,370500000.0
2008-08-07 13:41:00,213.605,213.61,213.575,213.595,145100000.0
2008-08-07 13:42:00,213.6,213.63,213.59,213.59,244100000.0
2008-08-07 13:43:00,213.59,213.625,213.585,213.625,264700000.0
2008-08-07 13:44:00,213.6,213.63,213.555,213.585,271400000.0
2008-08-07 13:45:00,213.575,213.66,213.535,213.625,322800000.0
2008-08-07 13:46:00,213.63,213.63,213.59,213.605,372800000.0
2008-08-07 13:47:00,213.605,213.645,213.605,213.645,379400000.0
2008-08-07 13:48:00,213.65,213.665,213.625,213.655,483800000.0
2008-08-07 13:49:00,213.655,213.655,213.54,213.57,289200000.0
2008-08-07 13:50:00,213.57,213.59,213.55,213.58,145200000.0
2008-08-07 13:51:00,213.59,213.6,213.565,213.59,99400000.0
2008-08-07 13:52:00,213.6,213.6,213.55,213.55,274400000.0
2008-08-07 13:53:00,213.55,213.57,213.53,213.53,320100000.0
2008-08-07 13:54:00,213.53,213.54,213.51,213.53,297500000.0
2008-08-07 13:55:00,213.535,213.55,213.52,213.54,49400000.0
2008-08-07 13:56:00,213.55,213.55,213.485,213.49,132700000.0
2008-08-07 13:57:00,213.49,213.49,213.44,213.45,221700000.0
2008-08-07 13:58:00,213.44,213.48,213.425,213.47,401200000.0
2008-08-07 13:59:00,213.485,213.49,213.445,213.45,117500000.0
2008-08-07 14:00:00,213.455,213.48,213.43,213.445,75400000.0
2008-08-07 14:01:00,213.44,213.45,213.38,213.395,233500000.0
2008-08-07 14:02:00,213.4,213.43,213.37,213.39,298500000.0
2008-08-07 14:03:00,213.38,213.47,213.38,213.425,273000000.0
2008-08-07 14:04:00,213.42,213.42,213.38,213.39,142500000.0
2008-08-07 14:05:00,213.39,213.41,213.37,213.39,201700000.0
2008-08-07 14:06:00,213.39,213.45,213.39,213.435,207800000.0
2008-08-07 14:07:00,213.44,213.47,213.425,213.47,164400000.0
2008-08-07 14:08:00,213.455,213.47,213.43,213.46,149300000.0
2008-08-07 14:09:00,213.47,213.47,213.42,213.46,235500000.0
2008-08-07 14:10:00,213.46,213.48,213.44,213.45,127200000.0
2008-08-07 14:11:00,213.46,213.47,213.37,213.405,254600000.0
2008-08-07 14:12:00,213.395,213.42,213.375,213.41,243200000.0
2008-08-07 14:13:00,213.41,213.435,213.41,213.42,118600000.0
2008-08-07 14:14:00,213.42,213.44,213.385,213.42,193100000.0
2008-08-07 14:15:00,213.43,213.45,213.41,213.44,248700000.0
2008-08-07 14:16:00,213.44,213.44,213.37,213.395,276900000.0
2008-08-07 14:17:00,213.4,213.45,213.4,213.44,491000000.0
2008-08-07 14:18:00,213.45,213.455,213.42,213.44,434800000.0
2008-08-07 14:19:00,213.44,213.49,213.44,213.48,391400000.0
2008-08-07 14:20:00,213.48,213.54,213.47,213.48,244300000.0
2008-08-07 14:21:00,213.49,213.54,213.46,213.525,190700000.0
2008-08-07 14:22:00,213.52,213.53,213.44,213.44,150400000.0
2008-08-07 14:23:00,213.45,213.455,213.41,213.42,443000000.0
2008-08-07 14:24:00,213.43,213.45,213.42,213.44,170100000.0
2008-08-07 14:25:00,213.43,213.44,213.41,213.41,148900000.0
2008-08-07 14:26:00,213.42,213.44,213.41,213.41,141500000.0
2008-08-07 14:27:00,213.42,213.46,213.41,213.46,108200000.0
2008-08-07 14:28:00,213.46,213.46,213.395,213.43,185800000.0
2008-08-07 14:29:00,213.43,213.43,213.34,213.39,595300000.0
2008-08-07 14:30:00,213.395,213.395,213.18,213.23,506500000.0
2008-08-07 14:31:00,213.23,213.26,213.145,213.21,438400000.0
2008-08-07 14:32:00,213.22,213.245,213.175,213.22,286500000.0
2008-08-07 14:33:00,213.22,213.28,213.19,213.25,281800000.0
2008-08-07 14:34:00,213.26,213.36,213.215,213.33,411200000.0
2008-08-07 14:35:00,213.345,213.395,213.27,213.27,628200000.0
2008-08-07 14:36:00,213.27,213.36,213.195,213.345,497800000.0
2008-08-07 14:37:00,213.34,213.36,213.23,213.29,452600000.0
2008-08-07 14:38:00,213.3,213.42,213.28,213.31,610600000.0
2008-08-07 14:39:00,213.31,213.325,213.135,213.145,390100000.0
2008-08-07 14:40:00,213.16,213.24,213.11,213.18,424500000.0
2008-08-07 14:41:00,213.18,213.19,213.125,213.17,428900000.0
2008-08-07 14:42:00,213.18,213.21,213.11,213.12,256900000.0
2008-08-07 14:43:00,213.11,213.2,213.095,213.13,378300000.0
2008-08-07 14:44:00,213.13,213.145,213.04,213.05,492400000.0
2008-08-07 14:45:00,213.035,213.06,212.98,213.05,310100000.0
2008-08-07 14:46:00,213.04,213.07,212.995,213.07,189300000.0
2008-08-07 14:47:00,213.075,213.14,213.065,213.1,252400000.0
2008-08-07 14:48:00,213.1,213.13,213.06,213.08,282900000.0
2008-08-07 14:49:00,213.08,213.08,212.98,213.05,277400000.0
2008-08-07 14:50:00,213.06,213.12,213.03,213.11,238600000.0
2008-08-07 14:51:00,213.085,213.145,212.945,212.96,471400000.0
2008-08-07 14:52:00,212.96,212.96,212.84,212.9,553700000.0
2008-08-07 14:53:00,212.91,212.91,212.81,212.845,343600000.0
2008-08-07 14:54:00,212.85,212.855,212.77,212.795,318900000.0
2008-08-07 14:55:00,212.8,212.86,212.765,212.85,383100000.0
2008-08-07 14:56:00,212.85,212.9,212.83,212.86,324900000.0
2008-08-07 14:57:00,212.87,212.87,212.755,212.765,382100000.0
2008-08-07 14:58:00,212.775,212.805,212.75,212.765,547500000.0
2008-08-07 14:59:00,212.765,212.77,212.655,212.69,435700000.0
2008-08-07 15:00:00,212.705,212.73,212.625,212.71,355200000.0
2008-08-07 15:01:00,212.705,212.75,212.66,212.71,430500000.0
2008-08-07 15:02:00,212.655,212.75,212.635,212.7,382500000.0
2008-08-07 15:03:00,212.715,212.72,212.67,212.68,481200000.0
2008-08-07 15:04:00,212.68,212.72,212.655,212.71,283700000.0
2008-08-07 15:05:00,212.71,212.765,212.69,212.755,263700000.0
2008-08-07 15:06:00,212.76,212.81,212.75,212.755,386400000.0
2008-08-07 15:07:00,212.755,212.85,212.745,212.81,304900000.0
2008-08-07 15:08:00,212.81,212.81,212.715,212.73,173300000.0
2008-08-07 15:09:00,212.74,212.79,212.74,212.76,155600000.0
2008-08-07 15:10:00,212.77,212.79,212.74,212.77,296700000.0
2008-08-07 15:11:00,212.77,212.78,212.715,212.74,259300000.0
2008-08-07 15:12:00,212.73,212.815,212.73,212.79,182200000.0
2008-08-07 15:13:00,212.79,212.83,212.79,212.82,203600000.0
2008-08-07 15:14:00,212.82,212.83,212.765,212.78,218100000.0
2008-08-07 15:15:00,212.77,212.79,212.72,212.72,282900000.0
2008-08-07 15:16:00,212.72,212.755,212.71,212.72,366800000.0
2008-08-07 15:17:00,212.72,212.74,212.655,212.685,499900000.0
2008-08-07 15:18:00,212.68,212.68,212.595,212.615,355000000.0
2008-08-07 15:19:00,212.63,212.71,212.63,212.68,447800000.0
2008-08-07 15:20:00,212.67,212.715,212.65,212.68,462900000.0
2008-08-07 15:21:00,212.68,212.765,212.68,212.73,312600000.0
2008-08-07 15:22:00,212.74,212.76,212.695,212.75,306700000.0
2008-08-07 15:23:00,212.76,212.815,212.72,212.8,450200000.0
2008-08-07 15:24:00,212.8,212.85,212.77,212.78,426100000.0
2008-08-07 15:25:00,212.77,212.86,212.77,212.82,465100000.0
2008-08-07 15:26:00,212.82,212.89,212.79,212.79,461500000.0
2008-08-07 15:27:00,212.79,212.81,212.765,212.795,425600000.0
2008-08-07 15:28:00,212.81,212.91,212.81,212.91,505300000.0
2008-08-07 15:29:00,212.91,212.98,212.89,212.91,423400000.0
2008-08-07 15:30:00,212.915,212.94,212.895,212.9,330200000.0
2008-08-07 15:31:00,212.9,212.9,212.81,212.81,464800000.0
2008-08-07 15:32:00,212.825,212.84,212.795,212.82,423800000.0
2008-08-07 15:33:00,212.82,212.82,212.71,212.71,292000000.0
2008-08-07 15:34:00,212.695,212.73,212.655,212.68,372500000.0
2008-08-07 15:35:00,212.69,212.745,212.65,212.73,215600000.0
2008-08-07 15:36:00,212.73,212.75,212.68,212.69,263700000.0
2008-08-07 15:37:00,212.69,212.74,212.68,212.74,197200000.0
2008-08-07 15:38:00,212.74,212.795,212.715,212.76,378200000.0
2008-08-07 15:39:00,212.75,212.78,212.73,212.76,387600000.0
2008-08-07 15:40:00,212.76,212.8,212.75,212.76,230600000.0
2008-08-07 15:41:00,212.76,212.79,212.745,212.76,298100000.0
2008-08-07 15:42:00,212.77,212.785,212.74,212.74,168000000.0
2008-08-07 15:43:00,212.735,212.78,212.71,212.76,251400000.0
2008-08-07 15:44:00,212.76,212.77,212.74,212.76,113000000.0
2008-08-07 15:45:00,212.76,212.76,212.7,212.71,153000000.0
2008-08-07 15:46:00,212.71,212.71,212.685,212.705,104700000.0
2008-08-07 15:47:00,212.705,212.78,212.7,212.72,426900000.0
2008-08-07 15:48:00,212.72,212.83,212.72,212.815,429300000.0
2008-08-07 15:49:00,212.82,212.88,212.815,212.84,312000000.0
2008-08-07 15:50:00,212.84,212.9,212.84,212.87,313600000.0
2008-08-07 15:51:00,212.87,212.87,212.86,212.87,113600000.0
2008-08-07 15:52:00,212.865,212.88,212.85,212.87,309100000.0
2008-08-07 15:53:00,212.86,212.88,212.845,212.87,338000000.0
2008-08-07 15:54:00,212.87,212.88,212.8,212.81,276600000.0
2008-08-07 15:55:00,212.81,212.84,212.785,212.8,252000000.0
2008-08-07 15:56:00,212.8,212.82,212.79,212.82,216300000.0
2008-08-07 15:57:00,212.82,212.82,212.765,212.79,231900000.0
2008-08-07 15:58:00,212.79,212.82,212.775,212.82,275900000.0
2008-08-07 15:59:00,212.82,212.85,212.8,212.84,212600000.0
2008-08-07 16:00:00,212.845,213.07,212.84,213.05,479600000.0
2008-08-07 16:01:00,213.04,213.055,212.875,212.885,508800000.0
2008-08-07 16:02:00,212.895,212.965,212.83,212.92,490200000.0
2008-08-07 16:03:00,212.92,212.93,212.815,212.815,471900000.0
2008-08-07 16:04:00,212.82,212.875,212.8,212.8,334200000.0
2008-08-07 16:05:00,212.8,212.88,212.785,212.85,367300000.0
2008-08-07 16:06:00,212.85,212.995,212.84,212.99,494600000.0
2008-08-07 16:07:00,212.99,213.025,212.945,212.995,401400000.0
2008-08-07 16:08:00,212.995,213.03,212.98,212.99,254100000.0
2008-08-07 16:09:00,212.99,213.03,212.96,212.99,476400000.0
2008-08-07 16:10:00,213.005,213.01,212.9,212.94,452500000.0
2008-08-07 16:11:00,212.94,212.95,212.87,212.89,359500000.0
2008-08-07 16:12:00,212.885,212.92,212.885,212.89,255500000.0
2008-08-07 16:13:00,212.89,212.92,212.85,212.88,215500000.0
2008-08-07 16:14:00,212.88,212.93,212.87,212.91,278000000.0
2008-08-07 16:15:00,212.91,212.94,212.875,212.9,215400000.0
2008-08-07 16:16:00,212.91,212.91,212.835,212.86,285300000.0
2008-08-07 16:17:00,212.86,212.91,212.84,212.91,359100000.0
2008-08-07 16:18:00,212.91,212.94,212.89,212.9,314600000.0
2008-08-07 16:19:00,212.9,212.905,212.88,212.905,140600000.0
2008-08-07 16:20:00,212.92,212.975,212.895,212.97,358300000.0
2008-08-07 16:21:00,212.98,212.98,212.905,212.94,283200000.0
2008-08-07 16:22:00,212.94,212.99,212.92,212.975,305100000.0
2008-08-07 16:23:00,212.97,213.04,212.94,213.04,301000000.0
2008-08-07 16:24:00,213.04,213.05,213.0,213.04,278100000.0
2008-08-07 16:25:00,213.04,213.04,212.98,213.0,329900000.0
2008-08-07 16:26:00,213.0,213.0,212.975,212.99,303200000.0
2008-08-07 16:27:00,212.98,213.0,212.93,212.97,370800000.0
2008-08-07 16:28:00,212.98,213.01,212.96,213.0,250100000.0
2008-08-07 16:29:00,213.01,213.04,213.0,213.01,200100000.0
2008-08-07 16:30:00,213.0,213.0,212.95,213.0,245400000.0
2008-08-07 16:31:00,212.99,213.04,212.99,213.04,308700000.0
2008-08-07 16:32:00,213.04,213.04,213.01,213.03,180400000.0
2008-08-07 16:33:00,213.04,213.06,212.995,213.0,284100000.0
2008-08-07 16:34:00,213.0,213.03,212.985,213.01,219100000.0
2008-08-07 16:35:00,213.01,213.055,212.975,213.04,335200000.0
2008-08-07 16:36:00,213.04,213.05,213.005,213.03,265400000.0
2008-08-07 16:37:00,213.03,213.03,212.975,213.02,275900000.0
2008-08-07 16:38:00,213.02,213.09,213.01,213.07,295300000.0
2008-08-07 16:39:00,213.08,213.1,213.055,213.08,235900000.0
2008-08-07 16:40:00,213.08,213.1,213.06,213.08,298400000.0
2008-08-07 16:41:00,213.08,213.12,213.07,213.11,381900000.0
2008-08-07 16:42:00,213.11,213.13,213.075,213.08,320100000.0
2008-08-07 16:43:00,213.085,213.12,213.065,213.12,362000000.0
2008-08-07 16:44:00,213.12,213.13,213.085,213.085,232600000.0
2008-08-07 16:45:00,213.085,213.14,213.07,213.125,267600000.0
2008-08-07 16:46:00,213.115,213.13,213.055,213.08,296300000.0
2008-08-07 16:47:00,213.08,213.11,213.07,213.11,351700000.0
2008-08-07 16:48:00,213.1,213.1,213.06,213.09,338800000.0
2008-08-07 16:49:00,213.09,213.115,213.07,213.1,286700000.0
2008-08-07 16:50:00,213.1,213.1,213.05,213.07,191000000.0
2008-08-07 16:51:00,213.07,213.09,213.06,213.08,186100000.0
2008-08-07 16:52:00,213.08,213.125,213.07,213.105,199200000.0
2008-08-07 16:53:00,213.11,213.13,213.07,213.095,219000000.0
2008-08-07 16:54:00,213.09,213.11,213.07,213.11,316400000.0
2008-08-07 16:55:00,213.11,213.13,213.055,213.06,348100000.0
2008-08-07 16:56:00,213.06,213.14,213.045,213.045,285100000.0
2008-08-07 16:57:00,213.04,213.06,213.02,213.02,419500000.0
2008-08-07 16:58:00,213.01,213.08,213.01,213.05,308200000.0
2008-08-07 16:59:00,213.055,213.09,213.04,213.06,433500000.0
2008-08-07 17:00:00,213.06,213.06,212.995,213.0,509200000.0
2008-08-07 17:01:00,213.015,213.03,213.0,213.01,316700000.0
2008-08-07 17:02:00,213.01,213.05,212.995,213.02,263300000.0
2008-08-07 17:03:00,213.02,213.03,212.99,212.99,179700000.0
2008-08-07 17:04:00,212.985,213.01,212.95,212.95,236400000.0
2008-08-07 17:05:00,212.95,212.99,212.94,212.985,386500000.0
2008-08-07 17:06:00,212.985,213.0,212.935,212.99,227400000.0
2008-08-07 17:07:00,212.99,213.04,212.98,213.03,214100000.0
2008-08-07 17:08:00,213.03,213.04,213.0,213.005,312800000.0
2008-08-07 17:09:00,213.01,213.04,212.98,213.0,331800000.0
2008-08-07 17:10:00,213.0,213.01,212.96,212.97,307200000.0
2008-08-07 17:11:00,212.975,212.99,212.95,212.99,302200000.0
2008-08-07 17:12:00,212.99,212.99,212.935,212.96,161300000.0
2008-08-07 17:13:00,212.96,212.99,212.95,212.97,389200000.0
2008-08-07 17:14:00,212.97,212.99,212.94,212.98,330300000.0
2008-08-07 17:15:00,212.99,213.0,212.955,213.0,343600000.0
2008-08-07 17:16:00,213.0,213.0,212.93,212.96,308900000.0
2008-08-07 17:17:00,212.96,212.965,212.95,212.96,266400000.0
2008-08-07 17:18:00,212.96,213.01,212.96,212.97,275700000.0
2008-08-07 17:19:00,212.98,212.99,212.94,212.94,231300000.0
2008-08-07 17:20:00,212.95,212.95,212.87,212.87,277300000.0
2008-08-07 17:21:00,212.87,212.88,212.835,212.87,399100000.0
2008-08-07 17:22:00,212.87,212.89,212.85,212.88,206500000.0
2008-08-07 17:23:00,212.88,212.93,212.88,212.92,318600000.0
2008-08-07 17:24:00,212.92,212.92,212.875,212.91,281600000.0
2008-08-07 17:25:00,212.91,212.945,212.875,212.92,303700000.0
2008-08-07 17:26:00,212.92,212.94,212.91,212.91,302700000.0
2008-08-07 17:27:00,212.91,212.93,212.895,212.93,298700000.0
2008-08-07 17:28:00,212.93,212.98,212.93,212.96,267600000.0
2008-08-07 17:29:00,212.965,212.99,212.955,212.96,272700000.0
2008-08-07 17:30:00,212.96,212.98,212.935,212.94,298300000.0
2008-08-07 17:31:00,212.955,212.97,212.925,212.95,151900000.0
2008-08-07 17:32:00,212.95,212.96,212.925,212.93,171100000.0
2008-08-07 17:33:00,212.93,212.94,212.875,212.89,337900000.0
2008-08-07 17:34:00,212.89,212.915,212.85,212.88,312600000.0
2008-08-07 17:35:00,212.88,212.88,212.82,212.83,271400000.0
2008-08-07 17:36:00,212.825,212.86,212.8,212.82,213900000.0
2008-08-07 17:37:00,212.82,212.85,212.8,212.85,370100000.0
2008-08-07 17:38:00,212.85,212.85,212.81,212.835,276100000.0
2008-08-07 17:39:00,212.835,212.85,212.805,212.81,168900000.0
2008-08-07 17:40:00,212.81,212.82,212.79,212.79,255500000.0
2008-08-07 17:41:00,212.79,212.805,212.77,212.77,429700000.0
2008-08-07 17:42:00,212.77,212.77,212.735,212.745,244300000.0
2008-08-07 17:43:00,212.745,212.81,212.74,212.77,319500000.0
2008-08-07 17:44:00,212.76,212.77,212.69,212.745,329800000.0
2008-08-07 17:45:00,212.745,212.76,212.705,212.715,209400000.0
2008-08-07 17:46:00,212.73,212.78,212.675,212.685,218000000.0
2008-08-07 17:47:00,212.685,212.695,212.615,212.635,236800000.0
2008-08-07 17:48:00,212.63,212.67,212.625,212.665,164500000.0
2008-08-07 17:49:00,212.67,212.67,212.62,212.63,286100000.0
2008-08-07 17:50:00,212.63,212.69,212.625,212.67,247600000.0
2008-08-07 17:51:00,212.67,212.68,212.62,212.68,252500000.0
2008-08-07 17:52:00,212.68,212.69,212.63,212.63,238100000.0
2008-08-07 17:53:00,212.64,212.675,212.615,212.66,246300000.0
2008-08-07 17:54:00,212.66,212.685,212.615,212.68,329600000.0
2008-08-07 17:55:00,212.68,212.68,212.64,212.65,210500000.0
2008-08-07 17:56:00,212.65,212.75,212.635,212.74,426800000.0
2008-08-07 17:57:00,212.73,212.75,212.7,212.7,266200000.0
2008-08-07 17:58:00,212.7,212.71,212.69,212.71,232600000.0
2008-08-07 17:59:00,212.71,212.735,212.67,212.72,257300000.0
2008-08-07 18:00:00,212.725,212.77,212.705,212.74,314500000.0
2008-08-07 18:01:00,212.74,212.74,212.68,212.7,266300000.0
2008-08-07 18:02:00,212.7,212.72,212.645,212.65,218200000.0
2008-08-07 18:03:00,212.65,212.65,212.565,212.63,210100000.0
2008-08-07 18:04:00,212.63,212.74,212.63,212.73,307200000.0
2008-08-07 18:05:00,212.73,212.755,212.66,212.68,303700000.0
2008-08-07 18:06:00,212.68,212.69,212.66,212.68,157100000.0
2008-08-07 18:07:00,212.68,212.7,212.645,212.695,223700000.0
2008-08-07 18:08:00,212.695,212.695,212.65,212.665,167500000.0
2008-08-07 18:09:00,212.665,212.72,212.665,212.69,159200000.0
2008-08-07 18:10:00,212.69,212.745,212.69,212.73,228500000.0
2008-08-07 18:11:00,212.73,212.76,212.695,212.76,243100000.0
2008-08-07 18:12:00,212.76,212.83,212.725,212.8,445900000.0
2008-08-07 18:13:00,212.8,212.84,212.79,212.805,260400000.0
2008-08-07 18:14:00,212.81,212.87,212.81,212.87,378100000.0
2008-08-07 18:15:00,212.87,212.88,212.77,212.77,187000000.0
2008-08-07 18:16:00,212.78,212.81,212.77,212.81,81700000.0
2008-08-07 18:17:00,212.82,212.82,212.75,212.79,119800000.0
2008-08-07 18:18:00,212.79,212.835,212.78,212.835,78100000.0
2008-08-07 18:19:00,212.835,212.86,212.83,212.84,110200000.0
2008-08-07 18:20:00,212.84,212.87,212.83,212.84,123000000.0
2008-08-07 18:21:00,212.84,212.845,212.82,212.825,138700000.0
2008-08-07 18:22:00,212.84,212.86,212.82,212.83,107900000.0
2008-08-07 18:23:00,212.83,212.85,212.82,212.82,115900000.0
2008-08-07 18:24:00,212.82,212.85,212.82,212.84,129300000.0
2008-08-07 18:25:00,212.84,212.85,212.82,212.85,152500000.0
2008-08-07 18:26:00,212.85,212.85,212.83,212.83,100100000.0
2008-08-07 18:27:00,212.83,212.85,212.83,212.85,100500000.0
2008-08-07 18:28:00,212.84,212.85,212.82,212.85,140500000.0
2008-08-07 18:29:00,212.86,212.885,212.84,212.86,217600000.0
2008-08-07 18:30:00,212.86,212.875,212.835,212.86,178600000.0
2008-08-07 18:31:00,212.86,212.86,212.805,212.82,150900000.0
2008-08-07 18:32:00,212.82,212.85,212.8,212.84,152600000.0
2008-08-07 18:33:00,212.84,212.84,212.785,212.82,204800000.0
2008-08-07 18:34:00,212.82,212.88,212.82,212.84,215800000.0
2008-08-07 18:35:00,212.84,212.905,212.84,212.885,222900000.0
2008-08-07 18:36:00,212.88,212.92,212.865,212.9,208800000.0
2008-08-07 18:37:00,212.895,212.92,212.86,212.895,239500000.0
2008-08-07 18:38:00,212.89,212.905,212.87,212.9,305400000.0
2008-08-07 18:39:00,212.89,212.89,212.82,212.855,466400000.0
2008-08-07 18:40:00,212.83,212.87,212.825,212.855,361600000.0
2008-08-07 18:41:00,212.855,212.875,212.83,212.87,296800000.0
2008-08-07 18:42:00,212.87,212.88,212.78,212.81,327600000.0
2008-08-07 18:43:00,212.815,212.86,212.79,212.84,341800000.0
2008-08-07 18:44:00,212.84,212.86,212.81,212.84,249000000.0
2008-08-07 18:45:00,212.85,212.885,212.79,212.79,238400000.0
2008-08-07 18:46:00,212.79,212.795,212.745,212.78,160600000.0
2008-08-07 18:47:00,212.78,212.79,212.725,212.78,304100000.0
2008-08-07 18:48:00,212.78,212.835,212.77,212.835,238700000.0
2008-08-07 18:49:00,212.835,212.85,212.795,212.83,300400000.0
2008-08-07 18:50:00,212.83,212.84,212.795,212.83,224100000.0
2008-08-07 18:51:00,212.83,212.84,212.735,212.82,373500000.0
2008-08-07 18:52:00,212.82,212.885,212.79,212.86,545000000.0
2008-08-07 18:53:00,212.86,212.935,212.845,212.91,275900000.0
2008-08-07 18:54:00,212.91,212.98,212.91,212.94,388000000.0
2008-08-07 18:55:00,212.94,212.99,212.91,212.98,295600000.0
2008-08-07 18:56:00,212.98,213.04,212.975,213.04,367300000.0
2008-08-07 18:57:00,213.04,213.04,212.955,213.0,300500000.0
2008-08-07 18:58:00,213.0,213.01,212.99,213.0,104100000.0
2008-08-07 18:59:00,213.0,213.1,212.99,213.07,506000000.0
2008-08-07 19:00:00,213.08,213.08,213.04,213.05,276600000.0
2008-08-07 19:01:00,213.05,213.07,213.035,213.04,202200000.0
2008-08-07 19:02:00,213.045,213.085,212.995,213.045,479300000.0
2008-08-07 19:03:00,213.05,213.06,213.025,213.05,251300000.0
2008-08-07 19:04:00,213.045,213.045,212.99,213.005,383200000.0
2008-08-07 19:05:00,213.0,213.0,212.92,212.94,425000000.0
2008-08-07 19:06:00,212.94,212.945,212.875,212.875,201700000.0
2008-08-07 19:07:00,212.88,212.97,212.87,212.935,259000000.0
2008-08-07 19:08:00,212.935,212.97,212.9,212.95,312300000.0
2008-08-07 19:09:00,212.95,213.0,212.94,213.0,183600000.0
2008-08-07 19:10:00,213.0,213.0,212.9,212.91,307200000.0
2008-08-07 19:11:00,212.91,212.93,212.9,212.9,87800000.0
2008-08-07 19:12:00,212.9,212.92,212.89,212.92,126000000.0
2008-08-07 19:13:00,212.92,212.96,212.91,212.93,206900000.0
2008-08-07 19:14:00,212.93,212.94,212.91,212.93,162700000.0
2008-08-07 19:15:00,212.93,212.95,212.9,212.9,215300000.0
2008-08-07 19:16:00,212.9,212.925,212.89,212.92,148600000.0
2008-08-07 19:17:00,212.91,212.935,212.9,212.91,245600000.0
2008-08-07 19:18:00,212.91,212.92,212.885,212.91,223400000.0
2008-08-07 19:19:00,212.895,212.91,212.885,212.9,215400000.0
2008-08-07 19:20:00,212.905,212.94,212.9,212.94,156400000.0
2008-08-07 19:21:00,212.94,212.95,212.92,212.92,82200000.0
2008-08-07 19:22:00,212.92,212.925,212.91,212.91,78300000.0
2008-08-07 19:23:00,212.9,212.94,212.9,212.94,149000000.0
2008-08-07 19:24:00,212.93,212.94,212.92,212.94,180800000.0
2008-08-07 19:25:00,212.94,212.94,212.91,212.94,167600000.0
2008-08-07 19:26:00,212.94,212.965,212.92,212.95,169900000.0
2008-08-07 19:27:00,212.95,212.97,212.93,212.94,192000000.0
2008-08-07 19:28:00,212.94,212.965,212.93,212.96,114500000.0
2008-08-07 19:29:00,212.96,212.97,212.915,212.92,171800000.0
2008-08-07 19:30:00,212.92,212.935,212.89,212.895,238900000.0
2008-08-07 19:31:00,212.895,212.895,212.855,212.87,114900000.0
2008-08-07 19:32:00,212.88,212.89,212.87,212.88,137700000.0
2008-08-07 19:33:00,212.88,212.89,212.855,212.88,145400000.0
2008-08-07 19:34:00,212.87,212.93,212.85,212.905,227000000.0
2008-08-07 19:35:00,212.905,212.92,212.87,212.9,238800000.0
2008-08-07 19:36:00,212.9,212.9,212.835,212.875,277600000.0
2008-08-07 19:37:00,212.865,212.94,212.865,212.94,277600000.0
2008-08-07 19:38:00,212.935,212.94,212.91,212.92,221700000.0
2008-08-07 19:39:00,212.92,212.94,212.83,212.83,198800000.0
2008-08-07 19:40:00,212.83,212.85,212.77,212.77,309000000.0
2008-08-07 19:41:00,212.775,212.82,212.765,212.78,126100000.0
2008-08-07 19:42:00,212.78,212.78,212.745,212.78,79800000.0
2008-08-07 19:43:00,212.77,212.78,212.75,212.77,59200000.0
2008-08-07 19:44:00,212.755,212.78,212.755,212.76,156000000.0
2008-08-07 19:45:00,212.755,212.76,212.74,212.75,226100000.0
2008-08-07 19:46:00,212.75,212.76,212.74,212.76,108000000.0
2008-08-07 19:47:00,212.76,212.79,212.74,212.78,195800000.0
2008-08-07 19:48:00,212.78,212.84,212.76,212.775,314600000.0
2008-08-07 19:49:00,212.78,212.79,212.735,212.735,243400000.0
2008-08-07 19:50:00,212.735,212.76,212.73,212.75,251500000.0
2008-08-07 19:51:00,212.75,212.77,212.74,212.75,91400000.0
2008-08-07 19:52:00,212.75,212.77,212.75,212.76,164300000.0
2008-08-07 19:53:00,212.77,212.77,212.705,212.73,237000000.0
2008-08-07 19:54:00,212.73,212.77,212.72,212.72,170400000.0
2008-08-07 19:55:00,212.72,212.76,212.71,212.75,193000000.0
2008-08-07 19:56:00,212.75,212.77,212.73,212.745,178600000.0
2008-08-07 19:57:00,212.75,212.75,212.75,212.75,2700000.0
2008-08-07 19:58:00,212.75,212.765,212.71,212.71,55200000.0
2008-08-07 19:59:00,212.705,212.74,212.68,212.71,146700000.0
2008-08-07 20:00:00,212.72,212.73,212.69,212.71,101500000.0
2008-08-07 20:01:00,212.71,212.73,212.68,212.68,141600000.0
2008-08-07 20:02:00,212.68,212.74,212.665,212.72,187100000.0
2008-08-07 20:03:00,212.72,212.73,212.675,212.69,153500000.0
2008-08-07 20:04:00,212.69,212.69,212.67,212.69,41000000.0
2008-08-07 20:05:00,212.69,212.69,212.67,212.675,92700000.0
2008-08-07 20:06:00,212.675,212.68,212.665,212.67,54900000.0
2008-08-07 20:07:00,212.67,212.67,212.67,212.67,18300000.0
2008-08-07 20:08:00,212.67,212.69,212.67,212.69,125300000.0
2008-08-07 20:09:00,212.69,212.72,212.655,212.68,265800000.0
2008-08-07 20:10:00,212.68,212.7,212.635,212.66,165100000.0
2008-08-07 20:11:00,212.66,212.7,212.66,212.7,70100000.0
2008-08-07 20:12:00,212.71,212.71,212.66,212.66,93500000.0
2008-08-07 20:13:00,212.67,212.68,212.62,212.63,216400000.0
2008-08-07 20:14:00,212.63,212.65,212.62,212.65,148600000.0
2008-08-07 20:15:00,212.65,212.69,212.64,212.665,149700000.0
2008-08-07 20:16:00,212.67,212.685,212.665,212.68,93200000.0
2008-08-07 20:17:00,212.67,212.685,212.66,212.665,174700000.0
2008-08-07 20:18:00,212.67,212.68,212.66,212.67,92000000.0
2008-08-07 20:19:00,212.66,212.68,212.65,212.65,76800000.0
2008-08-07 20:20:00,212.66,212.66,212.615,212.655,169300000.0
2008-08-07 20:21:00,212.66,212.68,212.635,212.65,105100000.0
2008-08-07 20:22:00,212.65,212.65,212.62,212.65,87100000.0
2008-08-07 20:23:00,212.65,212.66,212.62,212.65,293400000.0
2008-08-07 20:24:00,212.65,212.66,212.64,212.65,132400000.0
2008-08-07 20:25:00,212.66,212.68,212.615,212.68,186200000.0
2008-08-07 20:26:00,212.655,212.68,212.585,212.615,261000000.0
2008-08-07 20:27:00,212.605,212.62,212.585,212.59,229200000.0
2008-08-07 20:28:00,212.59,212.62,212.575,212.605,149100000.0
2008-08-07 20:29:00,212.605,212.605,212.595,212.6,25000000.0
2008-08-07 20:30:00,212.61,212.63,212.605,212.63,59300000.0
2008-08-07 20:31:00,212.605,212.65,212.605,212.61,113900000.0
2008-08-07 20:32:00,212.61,212.63,212.57,212.57,131000000.0
2008-08-07 20:33:00,212.57,212.65,212.57,212.615,91300000.0
2008-08-07 20:34:00,212.61,212.61,212.6,212.6,29800000.0
2008-08-07 20:35:00,212.6,212.6,212.56,212.57,55400000.0
2008-08-07 20:36:00,212.56,212.655,212.555,212.65,194000000.0
2008-08-07 20:37:00,212.65,212.69,212.65,212.69,175100000.0
2008-08-07 20:38:00,212.69,212.7,212.67,212.67,104500000.0
2008-08-07 20:39:00,212.67,212.69,212.655,212.68,181700000.0
2008-08-07 20:40:00,212.68,212.7,212.68,212.695,121100000.0
2008-08-07 20:41:00,212.69,212.72,212.69,212.705,106000000.0
2008-08-07 20:42:00,212.7,212.735,212.685,212.69,267600000.0
2008-08-07 20:43:00,212.69,212.73,212.68,212.72,143500000.0
2008-08-07 20:44:00,212.71,212.74,212.705,212.72,138000000.0
2008-08-07 20:45:00,212.72,212.73,212.68,212.68,182600000.0
2008-08-07 20:46:00,212.68,212.7,212.675,212.7,140100000.0
2008-08-07 20:47:00,212.705,212.71,212.69,212.71,32900000.0
2008-08-07 20:48:00,212.71,212.72,212.69,212.71,81700000.0
2008-08-07 20:49:00,212.71,212.73,212.71,212.72,171600000.0
2008-08-07 20:50:00,212.715,212.73,212.69,212.705,184400000.0
2008-08-07 20:51:00,212.7,212.71,212.68,212.71,209500000.0
2008-08-07 20:52:00,212.71,212.71,212.71,212.71,2700000.0
2008-08-07 20:53:00,212.71,212.73,212.705,212.73,70900000.0
2008-08-07 20:54:00,212.72,212.73,212.69,212.71,74800000.0
2008-08-07 20:55:00,212.71,212.75,212.705,212.73,139100000.0
2008-08-07 20:56:00,212.73,212.75,212.73,212.73,103600000.0
2008-08-07 20:57:00,212.73,212.73,212.68,212.69,92500000.0
2008-08-07 20:58:00,212.69,212.69,212.67,212.67,67300000.0
2008-08-07 20:59:00,212.67,212.69,212.65,212.67,191500000.0
2008-08-07 21:00:00,212.68,212.69,212.64,212.69,235600000.0
2008-08-07 21:01:00,212.7,212.7,212.67,212.69,118300000.0
2008-08-07 21:02:00,212.69,212.75,212.69,212.72,161600000.0
2008-08-07 21:03:00,212.72,212.73,212.645,212.645,175000000.0
2008-08-07 21:04:00,212.645,212.675,212.63,212.66,94600000.0
2008-08-07 21:05:00,212.66,212.68,212.64,212.67,140800000.0
2008-08-07 21:06:00,212.68,212.685,212.66,212.66,105200000.0
2008-08-07 21:07:00,212.66,212.66,212.66,212.66,40700000.0
2008-08-07 21:08:00,212.66,212.685,212.635,212.66,155600000.0
2008-08-07 21:09:00,212.66,212.66,212.585,212.64,169800000.0
2008-08-07 21:10:00,212.64,212.65,212.63,212.63,60800000.0
2008-08-07 21:11:00,212.63,212.63,212.615,212.615,19000000.0
2008-08-07 21:12:00,212.61,212.61,212.575,212.59,85000000.0
2008-08-07 21:13:00,212.59,212.59,212.59,212.59,27000000.0
2008-08-07 21:14:00,212.59,212.59,212.59,212.59,27000000.0
2008-08-07 21:15:00,212.59,212.59,212.59,212.59,15000000.0
2008-08-07 21:16:00,212.59,212.59,212.59,212.59,18000000.0
2008-08-07 21:17:00,212.59,212.59,212.54,212.55,44200000.0
2008-08-07 21:18:00,212.55,212.57,212.535,212.56,91400000.0
2008-08-07 21:19:00,212.55,212.57,212.54,212.56,93400000.0
2008-08-07 21:20:00,212.57,212.59,212.57,212.58,67900000.0
2008-08-07 21:21:00,212.58,212.59,212.58,212.59,35100000.0
2008-08-07 21:22:00,212.59,212.6,212.58,212.6,45500000.0
2008-08-07 21:23:00,212.6,212.6,212.575,212.59,26900000.0
2008-08-07 21:24:00,212.605,212.61,212.585,212.59,53200000.0
2008-08-07 21:25:00,212.59,212.6,212.59,212.59,16000000.0
2008-08-07 21:26:00,212.59,212.62,212.58,212.59,25400000.0
2008-08-07 21:27:00,212.58,212.59,212.55,212.56,75700000.0
2008-08-07 21:28:00,212.575,212.62,212.565,212.57,131000000.0
2008-08-07 21:29:00,212.57,212.58,212.56,212.57,92500000.0
2008-08-07 21:30:00,212.565,212.6,212.55,212.575,124800000.0
2008-08-07 21:31:00,212.58,212.6,212.555,212.56,87200000.0
2008-08-07 21:32:00,212.57,212.57,212.545,212.555,72400000.0
2008-08-07 21:33:00,212.555,212.6,212.55,212.595,65000000.0
2008-08-07 21:34:00,212.595,212.62,212.59,212.62,120900000.0
2008-08-07 21:35:00,212.62,212.66,212.61,212.645,139400000.0
2008-08-07 21:36:00,212.635,212.64,212.55,212.58,221200000.0
2008-08-07 21:37:00,212.575,212.58,212.515,212.55,158700000.0
2008-08-07 21:38:00,212.545,212.61,212.53,212.6,104400000.0
2008-08-07 21:39:00,212.6,212.61,212.56,212.565,87600000.0
2008-08-07 21:40:00,212.565,212.59,212.555,212.59,75000000.0
2008-08-07 21:41:00,212.59,212.605,212.54,212.55,115900000.0
2008-08-07 21:42:00,212.55,212.56,212.55,212.55,97200000.0
2008-08-07 21:43:00,212.55,212.55,212.435,212.5,175400000.0
2008-08-07 21:44:00,212.5,212.53,212.48,212.51,140000000.0
2008-08-07 21:45:00,212.51,212.51,212.465,212.47,114900000.0
2008-08-07 21:46:00,212.47,212.525,212.47,212.49,83400000.0
2008-08-07 21:47:00,212.49,212.51,212.475,212.495,101200000.0
2008-08-07 21:48:00,212.5,212.5,212.43,212.46,228900000.0
2008-08-07 21:49:00,212.47,212.47,212.435,212.435,176600000.0
2008-08-07 21:50:00,212.44,212.46,212.405,212.45,143500000.0
2008-08-07 21:51:00,212.45,212.505,212.435,212.49,100500000.0
2008-08-07 21:52:00,212.49,212.51,212.49,212.51,83800000.0
2008-08-07 21:53:00,212.51,212.51,212.47,212.47,88000000.0
2008-08-07 21:54:00,212.48,212.51,212.48,212.5,91700000.0
2008-08-07 21:55:00,212.51,212.51,212.5,212.51,61700000.0
2008-08-07 21:56:00,212.51,212.51,212.5,212.51,47200000.0
2008-08-07 21:57:00,212.51,212.52,212.5,212.52,22900000.0
2008-08-07 21:58:00,212.52,212.525,212.51,212.525,25400000.0
2008-08-07 21:59:00,212.53,212.57,212.505,212.57,129700000.0
2008-08-07 22:00:00,212.57,212.57,212.53,212.54,207800000.0
2008-08-07 22:01:00,212.54,212.55,212.53,212.55,65300000.0
2008-08-07 22:02:00,212.55,212.55,212.525,212.54,37600000.0
2008-08-07 22:03:00,212.54,212.54,212.535,212.535,9600000.0
2008-08-07 22:04:00,212.53,212.57,212.53,212.57,52700000.0
2008-08-07 22:05:00,212.57,212.57,212.57,212.57,45900000.0
2008-08-07 22:06:00,212.57,212.59,212.56,212.58,64800000.0
2008-08-07 22:07:00,212.59,212.59,212.545,212.59,66600000.0
2008-08-07 22:08:00,212.59,212.6,212.565,212.57,79500000.0
2008-08-07 22:09:00,212.57,212.58,212.55,212.55,75100000.0
2008-08-07 22:10:00,212.55,212.59,212.55,212.59,113700000.0
2008-08-07 22:11:00,212.59,212.61,212.57,212.61,66500000.0
2008-08-07 22:12:00,212.61,212.63,212.59,212.62,87700000.0
2008-08-07 22:13:00,212.62,212.645,212.61,212.64,106700000.0
2008-08-07 22:14:00,212.64,212.68,212.61,212.635,138300000.0
2008-08-07 22:15:00,212.64,212.67,212.62,212.635,130800000.0
2008-08-07 22:16:00,212.645,212.655,212.615,212.635,67200000.0
2008-08-07 22:17:00,212.63,212.645,212.62,212.645,42800000.0
2008-08-07 22:18:00,212.64,212.66,212.63,212.635,63600000.0
2008-08-07 22:19:00,212.635,212.65,212.63,212.63,122500000.0
2008-08-07 22:20:00,212.64,212.64,212.605,212.605,45500000.0
2008-08-07 22:21:00,212.605,212.62,212.59,212.62,46400000.0
2008-08-07 22:22:00,212.615,212.62,212.585,212.62,62200000.0
2008-08-07 22:23:00,212.615,212.64,212.61,212.63,32800000.0
2008-08-07 22:24:00,212.625,212.735,212.62,212.725,141100000.0
2008-08-07 22:25:00,212.73,212.73,212.68,212.68,81100000.0
2008-08-07 22:26:00,212.68,212.69,212.68,212.69,45600000.0
2008-08-07 22:27:00,212.695,212.74,212.695,212.74,29600000.0
2008-08-07 22:28:00,212.74,212.76,212.74,212.76,86200000.0
2008-08-07 22:29:00,212.75,212.76,212.75,212.76,70700000.0
2008-08-07 22:30:00,212.76,212.775,212.725,212.77,135000000.0
2008-08-07 22:31:00,212.77,212.775,212.755,212.755,94400000.0
2008-08-07 22:32:00,212.77,212.78,212.765,212.78,69100000.0
2008-08-07 22:33:00,212.78,212.81,212.78,212.8,40300000.0
2008-08-07 22:34:00,212.8,212.805,212.77,212.77,61800000.0
2008-08-07 22:35:00,212.76,212.78,212.76,212.77,42900000.0
2008-08-07 22:36:00,212.77,212.785,212.77,212.77,52500000.0
2008-08-07 22:37:00,212.77,212.82,212.76,212.82,93800000.0
2008-08-07 22:38:00,212.82,212.82,212.74,212.74,70200000.0
2008-08-07 22:39:00,212.74,212.75,212.74,212.74,37200000.0
2008-08-07 22:40:00,212.677,212.774,212.675,212.735,78600000.0
2008-08-07 22:41:00,212.74,212.75,212.74,212.75,16000000.0
2008-08-07 22:42:00,212.75,212.78,212.74,212.74,72400000.0
2008-08-07 22:43:00,212.74,212.78,212.74,212.75,52600000.0
2008-08-07 22:44:00,212.765,212.79,212.745,212.775,85200000.0
2008-08-07 22:45:00,212.775,212.775,212.73,212.745,77100000.0
2008-08-07 22:46:00,212.745,212.76,212.655,212.71,87500000.0
2008-08-07 22:47:00,212.71,212.75,212.695,212.74,120600000.0
2008-08-07 22:48:00,212.74,212.76,212.73,212.745,64100000.0
2008-08-07 22:49:00,212.74,212.74,212.72,212.73,58500000.0
2008-08-07 22:50:00,212.73,212.75,212.73,212.74,23000000.0
2008-08-07 22:51:00,212.725,212.74,212.725,212.74,35000000.0
2008-08-07 22:52:00,212.74,212.74,212.695,212.73,73800000.0
2008-08-07 22:53:00,212.73,212.73,212.695,212.71,26800000.0
2008-08-07 22:54:00,212.71,212.72,212.71,212.72,22500000.0
2008-08-07 22:55:00,212.72,212.74,212.72,212.74,15500000.0
2008-08-07 22:56:00,212.715,212.74,212.715,212.73,38600000.0
2008-08-07 22:57:00,212.73,212.73,212.73,212.73,16200000.0
2008-08-07 22:58:00,212.73,212.74,212.72,212.735,59400000.0
2008-08-07 22:59:00,212.725,212.74,212.715,212.73,32400000.0
2008-08-07 23:00:00,212.705,212.715,212.665,212.685,24000000.0
2008-08-07 23:01:00,212.68,212.7,212.68,212.695,13200000.0
2008-08-07 23:02:00,212.685,212.695,212.675,212.68,9800000.0
2008-08-07 23:03:00,212.675,212.69,212.67,212.69,29000000.0
2008-08-07 23:04:00,212.69,212.705,212.69,212.69,13900000.0
2008-08-07 23:05:00,212.69,212.705,212.685,212.69,63800000.0
2008-08-07 23:06:00,212.695,212.7,212.645,212.65,56500000.0
2008-08-07 23:07:00,212.645,212.715,212.645,212.7,74800000.0
2008-08-07 23:08:00,212.7,212.7,212.625,212.625,79300000.0
2008-08-07 23:09:00,212.64,212.64,212.64,212.64,8100000.0
2008-08-07 23:10:00,212.64,212.7,212.64,212.68,81700000.0
2008-08-07 23:11:00,212.68,212.68,212.68,212.68,28200000.0
2008-08-07 23:12:00,212.685,212.7,212.68,212.7,53100000.0
2008-08-07 23:13:00,212.7,212.7,212.7,212.7,2100000.0
2008-08-07 23:14:00,212.71,212.72,212.69,212.69,61100000.0
2008-08-07 23:15:00,212.7,212.71,212.69,212.71,92100000.0
2008-08-07 23:16:00,212.71,212.71,212.665,212.69,32600000.0
2008-08-07 23:17:00,212.665,212.67,212.655,212.66,38600000.0
2008-08-07 23:18:00,212.66,212.68,212.66,212.68,32700000.0
2008-08-07 23:19:00,212.68,212.68,212.66,212.67,40300000.0
2008-08-07 23:20:00,212.67,212.7,212.67,212.7,18000000.0
2008-08-07 23:21:00,212.7,212.7,212.655,212.69,34300000.0
2008-08-07 23:22:00,212.69,212.7,212.625,212.64,44600000.0
2008-08-07 23:23:00,212.643,212.652,212.579,212.629,39300000.0
2008-08-07 23:24:00,212.635,212.65,212.635,212.65,13400000.0
2008-08-07 23:25:00,212.65,212.66,212.64,212.65,21800000.0
2008-08-07 23:26:00,212.64,212.64,212.61,212.62,15000000.0
2008-08-07 23:27:00,212.62,212.62,212.59,212.6,24400000.0
2008-08-07 23:28:00,212.61,212.61,212.585,212.59,23700000.0
2008-08-07 23:29:00,212.59,212.59,212.59,212.59,1000000.0
2008-08-07 23:30:00,212.6,212.61,212.585,212.61,48000000.0
2008-08-07 23:31:00,212.62,212.62,212.6,212.6,14200000.0
2008-08-07 23:32:00,212.6,212.61,212.6,212.61,9200000.0
2008-08-07 23:33:00,212.595,212.61,212.59,212.6,23000000.0
2008-08-07 23:34:00,212.6,212.6,212.59,212.59,43200000.0
2008-08-07 23:35:00,212.59,212.61,212.59,212.59,28800000.0
2008-08-07 23:36:00,212.59,212.59,212.56,212.56,67400000.0
2008-08-07 23:37:00,212.56,212.57,212.56,212.56,70800000.0
2008-08-07 23:38:00,212.57,212.57,212.55,212.56,20000000.0
2008-08-07 23:39:00,212.56,212.56,212.535,212.56,38700000.0
2008-08-07 23:40:00,212.55,212.56,212.54,212.54,16000000.0
2008-08-07 23:41:00,212.54,212.56,212.51,212.53,59800000.0
2008-08-07 23:42:00,212.52,212.535,212.49,212.5,102400000.0
2008-08-07 23:43:00,212.49,212.505,212.49,212.505,57400000.0
2008-08-07 23:44:00,212.505,212.52,212.5,212.52,28400000.0
2008-08-07 23:45:00,212.52,212.52,212.49,212.51,59500000.0
2008-08-07 23:46:00,212.51,212.52,212.49,212.51,38500000.0
2008-08-07 23:47:00,212.51,212.51,212.49,212.51,18300000.0
2008-08-07 23:48:00,212.51,212.51,212.47,212.5,56700000.0
2008-08-07 23:49:00,212.495,212.5,212.45,212.46,69900000.0
2008-08-07 23:50:00,212.46,212.49,212.46,212.47,24700000.0
2008-08-07 23:51:00,212.47,212.5,212.47,212.49,6000000.0
2008-08-07 23:52:00,212.5,212.51,212.49,212.49,6000000.0
2008-08-07 23:53:00,212.5,212.51,212.5,212.51,9000000.0
2008-08-07 23:54:00,212.485,212.485,212.485,212.485,3700000.0
2008-08-07 23:55:00,212.495,212.5,212.47,212.49,31800000.0
2008-08-07 23:56:00,212.49,212.5,212.47,212.47,16000000.0
2008-08-07 23:57:00,212.46,212.46,212.45,212.46,25800000.0
2008-08-07 23:58:00,212.47,212.47,212.44,212.44,9000000.0
2008-08-07 23:59:00,212.44,212.47,212.44,212.45,30900000.0
2008-08-08 00:00:00,212.45,212.45,212.44,212.45,156300000.0
2008-08-08 00:01:00,212.44,212.47,212.44,212.465,61900000.0
2008-08-08 00:02:00,212.46,212.46,212.45,212.46,16800000.0
2008-08-08 00:03:00,212.46,212.46,212.46,212.46,36900000.0
2008-08-08 00:04:00,212.46,212.46,212.45,212.45,27300000.0
2008-08-08 00:05:00,212.455,212.46,212.455,212.46,7000000.0
2008-08-08 00:06:00,212.46,212.46,212.425,212.45,66500000.0
2008-08-08 00:07:00,212.45,212.45,212.44,212.45,10200000.0
2008-08-08 00:08:00,212.45,212.47,212.45,212.46,28800000.0
2008-08-08 00:09:00,212.475,212.49,212.47,212.47,21800000.0
2008-08-08 00:10:00,212.47,212.47,212.46,212.46,23300000.0
2008-08-08 00:11:00,212.46,212.46,212.43,212.45,34900000.0
2008-08-08 00:12:00,212.45,212.46,212.45,212.46,4000000.0
2008-08-08 00:13:00,212.45,212.45,212.45,212.45,4800000.0
2008-08-08 00:14:00,212.455,212.455,212.45,212.45,6400000.0
2008-08-08 00:15:00,212.45,212.485,212.45,212.48,55500000.0
2008-08-08 00:16:00,212.49,212.49,212.45,212.45,57700000.0
2008-08-08 00:17:00,212.45,212.47,212.45,212.47,132000000.0
2008-08-08 00:18:00,212.47,212.505,212.46,212.46,123000000.0
2008-08-08 00:19:00,212.46,212.51,212.46,212.485,117100000.0
2008-08-08 00:20:00,212.485,212.49,212.455,212.46,61300000.0
2008-08-08 00:21:00,212.46,212.5,212.46,212.48,29900000.0
2008-08-08 00:22:00,212.48,212.49,212.47,212.48,54500000.0
2008-08-08 00:23:00,212.48,212.495,212.47,212.48,79000000.0
2008-08-08 00:24:00,212.49,212.51,212.48,212.51,76300000.0
2008-08-08 00:25:00,212.5,212.505,212.49,212.49,47600000.0
2008-08-08 00:26:00,212.49,212.49,212.49,212.49,4800000.0
2008-08-08 00:27:00,212.5,212.5,212.49,212.49,20200000.0
2008-08-08 00:28:00,212.49,212.53,212.49,212.53,22200000.0
2008-08-08 00:29:00,212.53,212.53,212.49,212.5,79400000.0
2008-08-08 00:30:00,212.5,212.52,212.5,212.52,18400000.0
2008-08-08 00:31:00,212.52,212.54,212.52,212.53,44800000.0
2008-08-08 00:32:00,212.54,212.54,212.53,212.53,42600000.0
2008-08-08 00:33:00,212.53,212.54,212.53,212.54,95200000.0
2008-08-08 00:34:00,212.54,212.55,212.54,212.55,22200000.0
2008-08-08 00:35:00,212.55,212.56,212.55,212.56,17900000.0
2008-08-08 00:36:00,212.555,212.56,212.54,212.555,63500000.0
2008-08-08 00:37:00,212.56,212.57,212.555,212.57,49600000.0
2008-08-08 00:38:00,212.57,212.57,212.55,212.56,38300000.0
2008-08-08 00:39:00,212.56,212.585,212.56,212.58,64000000.0
2008-08-08 00:40:00,212.58,212.59,212.57,212.59,101500000.0
2008-08-08 00:41:00,212.595,212.595,212.56,212.56,34600000.0
2008-08-08 00:42:00,212.56,212.56,212.54,212.54,105700000.0
2008-08-08 00:43:00,212.55,212.55,212.535,212.545,44900000.0
2008-08-08 00:44:00,212.55,212.555,212.54,212.54,22000000.0
2008-08-08 00:45:00,212.545,212.555,212.54,212.55,24400000.0
2008-08-08 00:46:00,212.55,212.565,212.55,212.555,101700000.0
2008-08-08 00:47:00,212.55,212.565,212.55,212.56,35900000.0
2008-08-08 00:48:00,212.555,212.58,212.55,212.575,81900000.0
2008-08-08 00:49:00,212.575,212.6,212.57,212.595,83100000.0
2008-08-08 00:50:00,212.59,212.63,212.59,212.63,47600000.0
2008-08-08 00:51:00,212.62,212.64,212.61,212.64,96200000.0
2008-08-08 00:52:00,212.64,212.64,212.63,212.64,23600000.0
2008-08-08 00:53:00,212.64,212.66,212.64,212.66,13200000.0
2008-08-08 00:54:00,212.66,212.68,212.66,212.68,53800000.0
2008-08-08 00:55:00,212.68,212.68,212.655,212.67,53200000.0
2008-08-08 00:56:00,212.67,212.67,212.63,212.66,70800000.0
2008-08-08 00:57:00,212.65,212.67,212.65,212.65,50100000.0
2008-08-08 00:58:00,212.66,212.66,212.61,212.64,47700000.0
2008-08-08 00:59:00,212.64,212.66,212.63,212.64,76200000.0
2008-08-08 01:00:00,212.64,212.65,212.64,212.64,23700000.0
2008-08-08 01:01:00,212.65,212.65,212.63,212.63,33800000.0
2008-08-08 01:02:00,212.64,212.64,212.61,212.64,135800000.0
2008-08-08 01:03:00,212.64,212.66,212.6,212.6,56700000.0
2008-08-08 01:04:00,212.6,212.61,212.58,212.61,29800000.0
2008-08-08 01:05:00,212.6,212.62,212.6,212.62,8000000.0
2008-08-08 01:06:00,212.61,212.61,212.57,212.57,22200000.0
2008-08-08 01:07:00,212.58,212.59,212.51,212.53,98600000.0
2008-08-08 01:08:00,212.55,212.59,212.52,212.58,66300000.0
2008-08-08 01:09:00,212.58,212.58,212.54,212.54,22100000.0
2008-08-08 01:10:00,212.54,212.56,212.54,212.54,7000000.0
2008-08-08 01:11:00,212.54,212.56,212.53,212.56,23000000.0
2008-08-08 01:12:00,212.56,212.56,212.535,212.56,14000000.0
2008-08-08 01:13:00,212.56,212.57,212.56,212.56,10000000.0
2008-08-08 01:14:00,212.56,212.61,212.56,212.61,23100000.0
2008-08-08 01:15:00,212.61,212.61,212.59,212.6,21400000.0
2008-08-08 01:16:00,212.6,212.61,212.6,212.61,3000000.0
2008-08-08 01:17:00,212.57,212.595,212.57,212.595,3700000.0
2008-08-08 01:18:00,212.61,212.61,212.59,212.59,5700000.0
2008-08-08 01:19:00,212.59,212.59,212.57,212.57,17100000.0
2008-08-08 01:20:00,212.56,212.585,212.55,212.57,38600000.0
2008-08-08 01:21:00,212.57,212.57,212.55,212.55,17800000.0
2008-08-08 01:22:00,212.55,212.56,212.535,212.54,60600000.0
2008-08-08 01:23:00,212.55,212.55,212.47,212.47,76400000.0
2008-08-08 01:24:00,212.46,212.495,212.46,212.48,48100000.0
2008-08-08 01:25:00,212.49,212.5,212.49,212.5,18200000.0
2008-08-08 01:26:00,212.5,212.51,212.5,212.51,8400000.0
2008-08-08 01:27:00,212.52,212.53,212.52,212.53,8100000.0
2008-08-08 01:28:00,212.54,212.54,212.5,212.5,42400000.0
2008-08-08 01:29:00,212.51,212.51,212.5,212.5,9100000.0
2008-08-08 01:30:00,212.51,212.51,212.5,212.5,12800000.0
2008-08-08 01:31:00,212.5,212.515,212.49,212.515,31000000.0
2008-08-08 01:32:00,212.52,212.52,212.495,212.5,18200000.0
2008-08-08 01:33:00,212.5,212.5,212.5,212.5,7400000.0
2008-08-08 01:34:00,212.5,212.5,212.5,212.5,18200000.0
2008-08-08 01:35:00,212.5,212.5,212.46,212.47,43000000.0
2008-08-08 01:36:00,212.46,212.475,212.45,212.45,36800000.0
2008-08-08 01:37:00,212.45,212.46,212.42,212.46,161800000.0
2008-08-08 01:38:00,212.46,212.49,212.435,212.48,153300000.0
2008-08-08 01:39:00,212.48,212.49,212.455,212.46,65400000.0
2008-08-08 01:40:00,212.46,212.49,212.46,212.48,64100000.0
2008-08-08 01:41:00,212.48,212.495,212.475,212.48,76400000.0
2008-08-08 01:42:00,212.48,212.495,212.45,212.49,113500000.0
2008-08-08 01:43:00,212.49,212.5,212.48,212.48,76900000.0
2008-08-08 01:44:00,212.485,212.49,212.47,212.48,71600000.0
2008-08-08 01:45:00,212.47,212.51,212.47,212.5,67000000.0
2008-08-08 01:46:00,212.5,212.51,212.49,212.5,32800000.0
2008-08-08 01:47:00,212.5,212.51,212.5,212.51,25400000.0
2008-08-08 01:48:00,212.51,212.52,212.5,212.5,32000000.0
2008-08-08 01:49:00,212.5,212.52,212.45,212.46,133000000.0
2008-08-08 01:50:00,212.45,212.45,212.45,212.45,49700000.0
2008-08-08 01:51:00,212.44,212.47,212.41,212.41,209100000.0
2008-08-08 01:52:00,212.425,212.45,212.42,212.44,81100000.0
2008-08-08 01:53:00,212.44,212.44,212.42,212.42,36500000.0
2008-08-08 01:54:00,212.425,212.45,212.42,212.44,126700000.0
2008-08-08 01:55:00,212.44,212.49,212.44,212.45,250100000.0
2008-08-08 01:56:00,212.45,212.45,212.43,212.445,45400000.0
2008-08-08 01:57:00,212.445,212.47,212.425,212.46,189800000.0
2008-08-08 01:58:00,212.46,212.485,212.425,212.46,143600000.0
2008-08-08 01:59:00,212.465,212.48,212.465,212.47,139600000.0
2008-08-08 02:00:00,212.47,212.48,212.46,212.46,144700000.0
2008-08-08 02:01:00,212.46,212.51,212.46,212.505,252000000.0
2008-08-08 02:02:00,212.515,212.52,212.44,212.44,297200000.0
2008-08-08 02:03:00,212.44,212.46,212.43,212.46,129200000.0
2008-08-08 02:04:00,212.46,212.57,212.44,212.57,254500000.0
2008-08-08 02:05:00,212.57,212.59,212.53,212.57,177500000.0
2008-08-08 02:06:00,212.58,212.59,212.54,212.54,80000000.0
2008-08-08 02:07:00,212.54,212.54,212.46,212.495,111200000.0
2008-08-08 02:08:00,212.495,212.535,212.425,212.535,215000000.0
2008-08-08 02:09:00,212.535,212.625,212.42,212.58,234900000.0
2008-08-08 02:10:00,212.57,212.58,212.44,212.52,217500000.0
2008-08-08 02:11:00,212.52,212.64,212.52,212.62,370900000.0
2008-08-08 02:12:00,212.63,212.71,212.47,212.47,408000000.0
2008-08-08 02:13:00,212.46,212.56,212.415,212.44,381800000.0
2008-08-08 02:14:00,212.44,212.46,212.355,212.46,533800000.0
2008-08-08 02:15:00,212.46,212.555,212.4,212.415,284700000.0
2008-08-08 02:16:00,212.415,212.42,212.345,212.375,212900000.0
2008-08-08 02:17:00,212.385,212.41,212.335,212.36,204000000.0
2008-08-08 02:18:00,212.335,212.38,212.335,212.35,224300000.0
2008-08-08 02:19:00,212.35,212.37,212.17,212.245,359600000.0
2008-08-08 02:20:00,212.245,212.275,212.115,212.13,396100000.0
2008-08-08 02:21:00,212.14,212.14,211.925,211.96,324500000.0
2008-08-08 02:22:00,211.97,212.05,211.96,212.05,356200000.0
2008-08-08 02:23:00,212.05,212.105,212.005,212.095,372500000.0
2008-08-08 02:24:00,212.09,212.185,212.09,212.115,236500000.0
2008-08-08 02:25:00,212.095,212.12,212.04,212.06,303700001.0
2008-08-08 02:26:00,212.06,212.06,211.955,212.025,130100000.0
2008-08-08 02:27:00,212.025,212.045,211.98,211.98,232100000.0
2008-08-08 02:28:00,211.98,212.01,211.925,211.96,204700000.0
2008-08-08 02:29:00,211.96,211.995,211.865,211.865,169600000.0
2008-08-08 02:30:00,211.865,212.015,211.865,211.96,352400000.0
2008-08-08 02:31:00,211.965,212.035,211.94,212.03,165100000.0
2008-08-08 02:32:00,212.035,212.035,211.96,212.03,214700000.0
2008-08-08 02:33:00,212.03,212.045,211.99,212.01,251300000.0
2008-08-08 02:34:00,212.02,212.095,212.02,212.08,227700000.0
2008-08-08 02:35:00,212.08,212.1,212.04,212.075,228700000.0
2008-08-08 02:36:00,212.08,212.1,212.035,212.1,269900000.0
2008-08-08 02:37:00,212.1,212.11,212.04,212.07,160200000.0
2008-08-08 02:38:00,212.07,212.15,212.07,212.14,195600000.0
2008-08-08 02:39:00,212.14,212.155,212.035,212.12,373300000.0
2008-08-08 02:40:00,212.12,212.13,212.085,212.13,182800000.0
2008-08-08 02:41:00,212.13,212.17,212.11,212.12,167400000.0
2008-08-08 02:42:00,212.12,212.12,212.06,212.08,96700000.0
2008-08-08 02:43:00,212.08,212.08,212.035,212.05,116100000.0
2008-08-08 02:44:00,212.05,212.185,212.05,212.17,179800000.0
2008-08-08 02:45:00,212.16,212.22,212.16,212.185,171200000.0
2008-08-08 02:46:00,212.19,212.21,212.18,212.19,172800000.0
2008-08-08 02:47:00,212.19,212.19,212.1,212.145,134100000.0
2008-08-08 02:48:00,212.145,212.145,212.105,212.11,206900000.0
2008-08-08 02:49:00,212.11,212.15,212.105,212.13,162600000.0
2008-08-08 02:50:00,212.13,212.2,212.12,212.19,110900000.0
2008-08-08 02:51:00,212.195,212.195,212.15,212.19,164000000.0
2008-08-08 02:52:00,212.19,212.235,212.175,212.185,219600000.0
2008-08-08 02:53:00,212.185,212.265,212.18,212.24,143300000.0
2008-08-08 02:54:00,212.24,212.42,212.24,212.39,324800000.0
2008-08-08 02:55:00,212.4,212.4,212.34,212.38,333000000.0
2008-08-08 02:56:00,212.38,212.4,212.335,212.37,192800000.0
2008-08-08 02:57:00,212.375,212.4,212.33,212.335,199400000.0
2008-08-08 02:58:00,212.335,212.365,212.31,212.32,173700000.0
2008-08-08 02:59:00,212.32,212.32,212.24,212.305,214400000.0
2008-08-08 03:00:00,212.28,212.31,212.28,212.29,191700000.0
2008-08-08 03:01:00,212.29,212.29,212.24,212.25,182600000.0
2008-08-08 03:02:00,212.25,212.27,212.24,212.25,120700000.0
2008-08-08 03:03:00,212.25,212.25,212.24,212.24,114900000.0
2008-08-08 03:04:00,212.24,212.25,212.19,212.245,172400000.0
2008-08-08 03:05:00,212.25,212.32,212.25,212.31,53500000.0
2008-08-08 03:06:00,212.31,212.335,212.3,212.305,132800000.0
2008-08-08 03:07:00,212.31,212.35,212.275,212.285,88800000.0
2008-08-08 03:08:00,212.29,212.325,212.27,212.305,75500000.0
2008-08-08 03:09:00,212.305,212.32,212.3,212.32,77400000.0
2008-08-08 03:10:00,212.32,212.34,212.315,212.335,173000000.0
2008-08-08 03:11:00,212.335,212.335,212.29,212.295,82400000.0
2008-08-08 03:12:00,212.295,212.305,212.25,212.25,90900000.0
2008-08-08 03:13:00,212.25,212.255,212.17,212.195,263500000.0
2008-08-08 03:14:00,212.195,212.245,212.19,212.235,126700000.0
2008-08-08 03:15:00,212.22,212.23,212.145,212.2,272000000.0
2008-08-08 03:16:00,212.2,212.225,212.175,212.225,139100000.0
2008-08-08 03:17:00,212.23,212.255,212.225,212.24,136200000.0
2008-08-08 03:18:00,212.24,212.24,212.14,212.175,193600000.0
2008-08-08 03:19:00,212.185,212.235,212.18,212.195,159500000.0
2008-08-08 03:20:00,212.2,212.21,212.175,212.185,124000000.0
2008-08-08 03:21:00,212.185,212.195,212.17,212.19,95400000.0
2008-08-08 03:22:00,212.19,212.195,212.045,212.165,162100000.0
2008-08-08 03:23:00,212.175,212.225,212.06,212.125,243800000.0
2008-08-08 03:24:00,212.125,212.125,212.055,212.08,201000000.0
2008-08-08 03:25:00,212.08,212.19,211.995,212.175,174700000.0
2008-08-08 03:26:00,212.185,212.22,212.08,212.105,152900000.0
2008-08-08 03:27:00,212.115,212.13,212.025,212.105,142900000.0
2008-08-08 03:28:00,212.1,212.205,212.095,212.16,160200000.0
2008-08-08 03:29:00,212.175,212.3,212.175,212.29,105600000.0
2008-08-08 03:30:00,212.3,212.47,212.285,212.47,213100000.0
2008-08-08 03:31:00,212.48,212.48,212.32,212.34,171000000.0
2008-08-08 03:32:00,212.34,212.34,212.275,212.335,241800000.0
2008-08-08 03:33:00,212.335,212.335,212.275,212.29,142100000.0
2008-08-08 03:34:00,212.29,212.32,212.28,212.28,131300000.0
2008-08-08 03:35:00,212.28,212.365,212.28,212.335,147200000.0
2008-08-08 03:36:00,212.335,212.335,212.3,212.305,146000000.0
2008-08-08 03:37:00,212.3,212.325,212.225,212.25,133700000.0
2008-08-08 03:38:00,212.25,212.335,212.24,212.295,243100000.0
2008-08-08 03:39:00,212.305,212.315,212.26,212.27,203200000.0
2008-08-08 03:40:00,212.27,212.27,212.21,212.26,202400000.0
2008-08-08 03:41:00,212.265,212.275,212.18,212.22,154800000.0
2008-08-08 03:42:00,212.22,212.23,212.17,212.18,218500000.0
2008-08-08 03:43:00,212.17,212.2,212.07,212.085,256600000.0
2008-08-08 03:44:00,212.1,212.14,212.03,212.135,258900000.0
2008-08-08 03:45:00,212.135,212.19,212.135,212.17,137500000.0
2008-08-08 03:46:00,212.17,212.21,212.16,212.185,290200000.0
2008-08-08 03:47:00,212.185,212.2,212.15,212.2,151900000.0
2008-08-08 03:48:00,212.2,212.235,212.2,212.22,172500000.0
2008-08-08 03:49:00,212.22,212.24,212.19,212.24,320300000.0
2008-08-08 03:50:00,212.24,212.24,212.21,212.22,166200000.0
2008-08-08 03:51:00,212.22,212.225,212.21,212.22,56800000.0
2008-08-08 03:52:00,212.22,212.22,212.205,212.215,42400000.0
2008-08-08 03:53:00,212.22,212.235,212.19,212.22,137300000.0
2008-08-08 03:54:00,212.22,212.225,212.17,212.22,290200000.0
2008-08-08 03:55:00,212.21,212.24,212.185,212.24,276500000.0
2008-08-08 03:56:00,212.24,212.24,212.16,212.185,190800000.0
2008-08-08 03:57:00,212.175,212.24,212.175,212.24,120400000.0
2008-08-08 03:58:00,212.24,212.24,212.19,212.23,128800000.0
2008-08-08 03:59:00,212.225,212.31,212.21,212.31,150700000.0
2008-08-08 04:00:00,212.32,212.33,212.29,212.3,266900000.0
2008-08-08 04:01:00,212.29,212.29,212.27,212.27,86900000.0
2008-08-08 04:02:00,212.26,212.27,212.185,212.23,143300000.0
2008-08-08 04:03:00,212.23,212.23,212.18,212.225,67300000.0
2008-08-08 04:04:00,212.235,212.275,212.225,212.26,83100000.0
2008-08-08 04:05:00,212.25,212.25,212.18,212.22,32100000.0
2008-08-08 04:06:00,212.23,212.24,212.22,212.22,32200000.0
2008-08-08 04:07:00,212.22,212.27,212.22,212.255,65800000.0
2008-08-08 04:08:00,212.255,212.28,212.21,212.28,181100000.0
2008-08-08 04:09:00,212.285,212.315,212.245,212.3,183300000.0
2008-08-08 04:10:00,212.31,212.335,212.25,212.27,199400000.0
2008-08-08 04:11:00,212.265,212.345,212.255,212.29,233300000.0
2008-08-08 04:12:00,212.29,212.315,212.23,212.29,110400000.0
2008-08-08 04:13:00,212.3,212.33,212.3,212.32,26600000.0
2008-08-08 04:14:00,212.33,212.33,212.3,212.3,23000000.0
2008-08-08 04:15:00,212.31,212.31,212.27,212.27,121800000.0
2008-08-08 04:16:00,212.27,212.275,212.23,212.23,132000000.0
2008-08-08 04:17:00,212.23,212.3,212.23,212.3,278800000.0
2008-08-08 04:18:00,212.3,212.3,212.265,212.27,128900000.0
2008-08-08 04:19:00,212.27,212.28,212.245,212.25,129700000.0
2008-08-08 04:20:00,212.25,212.26,212.23,212.23,198800000.0
2008-08-08 04:21:00,212.23,212.245,212.17,212.18,199300000.0
2008-08-08 04:22:00,212.18,212.18,212.07,212.13,209500000.0
2008-08-08 04:23:00,212.125,212.16,212.1,212.15,401200000.0
2008-08-08 04:24:00,212.15,212.17,212.13,212.15,201500000.0
2008-08-08 04:25:00,212.15,212.165,212.14,212.15,101100000.0
2008-08-08 04:26:00,212.15,212.18,212.08,212.145,328100000.0
2008-08-08 04:27:00,212.14,212.16,212.09,212.145,144500000.0
2008-08-08 04:28:00,212.14,212.17,212.12,212.12,331900000.0
2008-08-08 04:29:00,212.12,212.16,212.12,212.16,298400000.0
2008-08-08 04:30:00,212.16,212.19,212.155,212.165,160800000.0
2008-08-08 04:31:00,212.16,212.165,212.14,212.16,349400000.0
2008-08-08 04:32:00,212.175,212.205,212.14,212.16,336300000.0
2008-08-08 04:33:00,212.16,212.16,212.11,212.11,226200000.0
2008-08-08 04:34:00,212.11,212.11,212.06,212.06,430100000.0
2008-08-08 04:35:00,212.05,212.05,211.84,211.85,400200000.0
2008-08-08 04:36:00,211.865,211.89,211.73,211.73,373100000.0
2008-08-08 04:37:00,211.75,211.84,211.735,211.82,239800000.0
2008-08-08 04:38:00,211.82,211.82,211.63,211.67,332100000.0
2008-08-08 04:39:00,211.67,211.73,211.61,211.715,382099999.0
2008-08-08 04:40:00,211.7,211.74,211.68,211.7,291000000.0
2008-08-08 04:41:00,211.7,211.72,211.67,211.67,286200000.0
2008-08-08 04:42:00,211.68,211.72,211.605,211.605,245600000.0
2008-08-08 04:43:00,211.605,211.65,211.605,211.61,240300000.0
2008-08-08 04:44:00,211.625,211.64,211.605,211.64,141200000.0
2008-08-08 04:45:00,211.64,211.665,211.6,211.64,155900000.0
2008-08-08 04:46:00,211.64,211.73,211.615,211.7,315200000.0
2008-08-08 04:47:00,211.71,211.71,211.63,211.655,265700000.0
2008-08-08 04:48:00,211.635,211.7,211.635,211.67,233000000.0
2008-08-08 04:49:00,211.685,211.71,211.585,211.69,209300000.0
2008-08-08 04:50:00,211.69,211.765,211.69,211.75,141000000.0
2008-08-08 04:51:00,211.75,211.76,211.71,211.71,142100000.0
2008-08-08 04:52:00,211.705,211.755,211.705,211.75,79700000.0
2008-08-08 04:53:00,211.755,211.825,211.75,211.81,255200000.0
2008-08-08 04:54:00,211.82,211.82,211.81,211.81,81200000.0
2008-08-08 04:55:00,211.81,211.89,211.81,211.85,157400000.0
2008-08-08 04:56:00,211.865,211.87,211.84,211.84,40400000.0
2008-08-08 04:57:00,211.835,211.835,211.725,211.76,104300000.0
2008-08-08 04:58:00,211.78,211.825,211.78,211.81,85500000.0
2008-08-08 04:59:00,211.81,211.81,211.725,211.74,124000000.0
2008-08-08 05:00:00,211.74,211.76,211.72,211.755,81500000.0
2008-08-08 05:01:00,211.755,211.755,211.65,211.7,177700000.0
2008-08-08 05:02:00,211.7,211.73,211.69,211.7,90800000.0
2008-08-08 05:03:00,211.695,211.73,211.68,211.68,265300000.0
2008-08-08 05:04:00,211.68,211.69,211.65,211.68,230300000.0
2008-08-08 05:05:00,211.68,211.7,211.67,211.69,39600000.0
2008-08-08 05:06:00,211.69,211.71,211.65,211.695,182900000.0
2008-08-08 05:07:00,211.69,211.69,211.66,211.67,151000000.0
2008-08-08 05:08:00,211.66,211.68,211.65,211.65,77300000.0
2008-08-08 05:09:00,211.65,211.67,211.64,211.67,32600000.0
2008-08-08 05:10:00,211.67,211.68,211.65,211.67,33500000.0
2008-08-08 05:11:00,211.67,211.715,211.67,211.67,118500000.0
2008-08-08 05:12:00,211.67,211.68,211.64,211.64,105800000.0
2008-08-08 05:13:00,211.64,211.64,211.6,211.63,204900000.0
2008-08-08 05:14:00,211.63,211.645,211.56,211.56,301300000.0
2008-08-08 05:15:00,211.57,211.57,211.46,211.475,378700000.0
2008-08-08 05:16:00,211.48,211.53,211.38,211.53,345100000.0
2008-08-08 05:17:00,211.535,211.535,211.435,211.47,205000000.0
2008-08-08 05:18:00,211.47,211.5,211.425,211.43,286300000.0
2008-08-08 05:19:00,211.43,211.45,211.37,211.435,276700000.0
2008-08-08 05:20:00,211.435,211.495,211.435,211.44,235800000.0
2008-08-08 05:21:00,211.43,211.43,211.275,211.305,369300000.0
2008-08-08 05:22:00,211.315,211.41,211.315,211.41,345100000.0
2008-08-08 05:23:00,211.41,211.42,211.355,211.405,202200000.0
2008-08-08 05:24:00,211.405,211.525,211.405,211.5,243400000.0
2008-08-08 05:25:00,211.5,211.53,211.45,211.53,187600000.0
2008-08-08 05:26:00,211.53,211.55,211.455,211.51,261900000.0
2008-08-08 05:27:00,211.51,211.55,211.51,211.51,169500000.0
2008-08-08 05:28:00,211.5,211.53,211.485,211.49,169200000.0
2008-08-08 05:29:00,211.49,211.52,211.485,211.49,191600000.0
2008-08-08 05:30:00,211.48,211.49,211.48,211.48,202300000.0
2008-08-08 05:31:00,211.48,211.49,211.455,211.47,201200000.0
2008-08-08 05:32:00,211.48,211.505,211.47,211.505,216700000.0
2008-08-08 05:33:00,211.5,211.53,211.49,211.52,248400000.0
2008-08-08 05:34:00,211.52,211.665,211.52,211.665,317600000.0
2008-08-08 05:35:00,211.665,211.7,211.64,211.68,205900000.0
2008-08-08 05:36:00,211.67,211.68,211.59,211.645,149600000.0
2008-08-08 05:37:00,211.645,211.66,211.625,211.625,180100000.0
2008-08-08 05:38:00,211.63,211.65,211.615,211.615,120600000.0
2008-08-08 05:39:00,211.62,211.66,211.6,211.65,127200000.0
2008-08-08 05:40:00,211.64,211.68,211.61,211.67,179600000.0
2008-08-08 05:41:00,211.68,211.74,211.63,211.7,211900000.0
2008-08-08 05:42:00,211.7,211.715,211.68,211.71,244600000.0
2008-08-08 05:43:00,211.71,211.745,211.68,211.68,108800000.0
2008-08-08 05:44:00,211.68,211.71,211.65,211.67,273600000.0
2008-08-08 05:45:00,211.67,211.67,211.61,211.63,222500000.0
2008-08-08 05:46:00,211.63,211.68,211.63,211.66,278500000.0
2008-08-08 05:47:00,211.66,211.69,211.66,211.67,243600000.0
2008-08-08 05:48:00,211.67,211.68,211.62,211.64,471400000.0
2008-08-08 05:49:00,211.65,211.68,211.65,211.67,444100000.0
2008-08-08 05:50:00,211.67,211.69,211.64,211.64,461200000.0
2008-08-08 05:51:00,211.64,211.67,211.58,211.58,174700000.0
2008-08-08 05:52:00,211.58,211.63,211.58,211.62,84100000.0
2008-08-08 05:53:00,211.62,211.7,211.605,211.68,268400000.0
2008-08-08 05:54:00,211.68,211.71,211.615,211.685,155400000.0
2008-08-08 05:55:00,211.695,211.71,211.625,211.7,154900000.0
2008-08-08 05:56:00,211.695,211.73,211.695,211.72,117900000.0
2008-08-08 05:57:00,211.72,211.72,211.63,211.7,135800000.0
2008-08-08 05:58:00,211.7,211.755,211.69,211.72,107500000.0
2008-08-08 05:59:00,211.72,211.725,211.62,211.625,68000000.0
2008-08-08 06:00:00,211.625,211.65,211.62,211.65,205400000.0
2008-08-08 06:01:00,211.65,211.7,211.65,211.69,194200000.0
2008-08-08 06:02:00,211.69,211.71,211.66,211.66,164100000.0
2008-08-08 06:03:00,211.66,211.66,211.635,211.65,87600000.0
2008-08-08 06:04:00,211.64,211.66,211.64,211.64,75500000.0
2008-08-08 06:05:00,211.635,211.645,211.545,211.55,181700000.0
2008-08-08 06:06:00,211.56,211.62,211.56,211.61,154200000.0
2008-08-08 06:07:00,211.6,211.62,211.57,211.59,214900000.0
2008-08-08 06:08:00,211.59,211.63,211.565,211.62,164800000.0
2008-08-08 06:09:00,211.63,211.64,211.6,211.63,158700000.0
2008-08-08 06:10:00,211.63,211.65,211.63,211.63,182200000.0
2008-08-08 06:11:00,211.63,211.65,211.615,211.64,192400000.0
2008-08-08 06:12:00,211.63,211.67,211.615,211.67,107800000.0
2008-08-08 06:13:00,211.67,211.67,211.63,211.64,172800000.0
2008-08-08 06:14:00,211.64,211.64,211.54,211.56,265100000.0
2008-08-08 06:15:00,211.565,211.58,211.49,211.51,255800000.0
2008-08-08 06:16:00,211.52,211.535,211.505,211.53,124000000.0
2008-08-08 06:17:00,211.525,211.56,211.52,211.56,127600000.0
2008-08-08 06:18:00,211.56,211.59,211.56,211.56,142700000.0
2008-08-08 06:19:00,211.56,211.585,211.55,211.575,80500000.0
2008-08-08 06:20:00,211.57,211.615,211.565,211.615,258300000.0
2008-08-08 06:21:00,211.62,211.62,211.58,211.605,184300000.0
2008-08-08 06:22:00,211.61,211.61,211.57,211.57,212200000.0
2008-08-08 06:23:00,211.57,211.57,211.54,211.56,127200000.0
2008-08-08 06:24:00,211.55,211.61,211.54,211.55,176200000.0
2008-08-08 06:25:00,211.55,211.575,211.5,211.56,351700000.0
2008-08-08 06:26:00,211.56,211.56,211.515,211.53,235600000.0
2008-08-08 06:27:00,211.53,211.575,211.525,211.575,80900000.0
2008-08-08 06:28:00,211.57,211.59,211.55,211.55,95100000.0
2008-08-08 06:29:00,211.56,211.67,211.56,211.665,206700000.0
2008-08-08 06:30:00,211.67,211.71,211.66,211.68,282900000.0
2008-08-08 06:31:00,211.68,211.71,211.625,211.655,264200000.0
2008-08-08 06:32:00,211.665,211.72,211.605,211.62,367500000.0
2008-08-08 06:33:00,211.62,211.67,211.62,211.66,150700000.0
2008-08-08 06:34:00,211.66,211.695,211.615,211.66,128100000.0
2008-08-08 06:35:00,211.67,211.715,211.635,211.71,172100000.0
2008-08-08 06:36:00,211.72,211.765,211.72,211.725,117200000.0
2008-08-08 06:37:00,211.73,211.75,211.73,211.74,98100000.0
2008-08-08 06:38:00,211.74,211.75,211.71,211.73,134900000.0
2008-08-08 06:39:00,211.73,211.745,211.69,211.695,152900000.0
2008-08-08 06:40:00,211.7,211.705,211.67,211.675,159700000.0
2008-08-08 06:41:00,211.675,211.7,211.61,211.635,137600000.0
2008-08-08 06:42:00,211.63,211.65,211.6,211.6,72500000.0
2008-08-08 06:43:00,211.61,211.61,211.58,211.595,215200000.0
2008-08-08 06:44:00,211.6,211.63,211.57,211.57,162300000.0
2008-08-08 06:45:00,211.565,211.61,211.56,211.58,205900000.0
2008-08-08 06:46:00,211.58,211.62,211.57,211.62,110100000.0
2008-08-08 06:47:00,211.61,211.63,211.53,211.56,129900000.0
2008-08-08 06:48:00,211.56,211.56,211.53,211.55,171900000.0
2008-08-08 06:49:00,211.55,211.57,211.525,211.53,173900000.0
2008-08-08 06:50:00,211.53,211.53,211.51,211.52,96500000.0
2008-08-08 06:51:00,211.51,211.55,211.49,211.52,246300000.0
2008-08-08 06:52:00,211.52,211.52,211.48,211.51,343600000.0
2008-08-08 06:53:00,211.515,211.575,211.485,211.525,195600000.0
2008-08-08 06:54:00,211.535,211.54,211.52,211.52,77000000.0
2008-08-08 06:55:00,211.52,211.54,211.5,211.54,117900000.0
2008-08-08 06:56:00,211.54,211.58,211.54,211.58,65200000.0
2008-08-08 06:57:00,211.58,211.595,211.58,211.595,13200000.0
2008-08-08 06:58:00,211.595,211.605,211.57,211.58,32000000.0
2008-08-08 06:59:00,211.58,211.6,211.58,211.6,25700000.0
2008-08-08 07:00:00,211.59,211.6,211.56,211.56,148400000.0
2008-08-08 07:01:00,211.55,211.57,211.5,211.56,176000000.0
2008-08-08 07:02:00,211.56,211.59,211.56,211.56,159400000.0
2008-08-08 07:03:00,211.57,211.58,211.56,211.58,165100000.0
2008-08-08 07:04:00,211.58,211.58,211.535,211.55,259900000.0
2008-08-08 07:05:00,211.565,211.62,211.555,211.62,100600000.0
2008-08-08 07:06:00,211.62,211.63,211.575,211.575,172400000.0
2008-08-08 07:07:00,211.59,211.59,211.535,211.54,185100000.0
2008-08-08 07:08:00,211.53,211.53,211.46,211.48,156800000.0
2008-08-08 07:09:00,211.48,211.48,211.46,211.46,63100000.0
2008-08-08 07:10:00,211.46,211.48,211.44,211.45,113500000.0
2008-08-08 07:11:00,211.45,211.47,211.43,211.45,148300000.0
2008-08-08 07:12:00,211.44,211.445,211.43,211.435,55300000.0
2008-08-08 07:13:00,211.43,211.48,211.43,211.48,93700000.0
2008-08-08 07:14:00,211.48,211.49,211.475,211.485,37100000.0
2008-08-08 07:15:00,211.48,211.53,211.48,211.52,52000000.0
2008-08-08 07:16:00,211.52,211.575,211.47,211.575,132200000.0
2008-08-08 07:17:00,211.575,211.625,211.57,211.6,299600000.0
2008-08-08 07:18:00,211.605,211.65,211.6,211.635,111400000.0
2008-08-08 07:19:00,211.635,211.64,211.61,211.625,81900000.0
2008-08-08 07:20:00,211.63,211.67,211.63,211.655,111300000.0
2008-08-08 07:21:00,211.65,211.67,211.63,211.635,226500000.0
2008-08-08 07:22:00,211.635,211.66,211.62,211.635,107900000.0
2008-08-08 07:23:00,211.635,211.68,211.625,211.65,178400000.0
2008-08-08 07:24:00,211.66,211.7,211.66,211.69,144200000.0
2008-08-08 07:25:00,211.69,211.73,211.685,211.71,122700000.0
2008-08-08 07:26:00,211.71,211.71,211.67,211.69,225400000.0
2008-08-08 07:27:00,211.69,211.725,211.675,211.71,160900000.0
2008-08-08 07:28:00,211.71,211.71,211.645,211.67,261000000.0
2008-08-08 07:29:00,211.66,211.67,211.65,211.65,172400000.0
2008-08-08 07:30:00,211.65,211.65,211.595,211.615,187800000.0
2008-08-08 07:31:00,211.615,211.66,211.61,211.66,207700000.0
2008-08-08 07:32:00,211.66,211.66,211.66,211.66,5400000.0
2008-08-08 07:33:00,211.66,211.73,211.65,211.715,78000000.0
2008-08-08 07:34:00,211.715,211.735,211.63,211.645,41200000.0
2008-08-08 07:35:00,211.645,211.65,211.6,211.63,204800000.0
2008-08-08 07:36:00,211.64,211.7,211.64,211.69,122600000.0
2008-08-08 07:37:00,211.69,211.715,211.65,211.67,227900000.0
2008-08-08 07:38:00,211.67,211.72,211.65,211.7,259600000.0
2008-08-08 07:39:00,211.7,211.72,211.67,211.67,260700000.0
2008-08-08 07:40:00,211.68,211.775,211.68,211.76,269300000.0
2008-08-08 07:41:00,211.76,211.8,211.74,211.78,207900000.0
2008-08-08 07:42:00,211.77,211.77,211.74,211.75,526200000.0
2008-08-08 07:43:00,211.75,211.81,211.74,211.81,331600000.0
2008-08-08 07:44:00,211.8,211.85,211.78,211.8,266400000.0
2008-08-08 07:45:00,211.8,211.82,211.72,211.72,246100000.0
2008-08-08 07:46:00,211.73,211.73,211.66,211.69,433300000.0
2008-08-08 07:47:00,211.69,211.7,211.635,211.66,169600000.0
2008-08-08 07:48:00,211.66,211.69,211.65,211.68,109600000.0
2008-08-08 07:49:00,211.67,211.725,211.635,211.69,354300000.0
2008-08-08 07:50:00,211.7,211.72,211.69,211.72,159900000.0
2008-08-08 07:51:00,211.73,211.73,211.685,211.71,170600000.0
2008-08-08 07:52:00,211.71,211.755,211.71,211.755,272100000.0
2008-08-08 07:53:00,211.755,211.77,211.73,211.745,215000000.0
2008-08-08 07:54:00,211.75,211.78,211.67,211.68,390100000.0
2008-08-08 07:55:00,211.69,211.69,211.475,211.49,388500000.0
2008-08-08 07:56:00,211.505,211.575,211.46,211.57,372100000.0
2008-08-08 07:57:00,211.56,211.63,211.555,211.62,245900000.0
2008-08-08 07:58:00,211.62,211.635,211.585,211.62,200500000.0
2008-08-08 07:59:00,211.61,211.61,211.55,211.6,163000000.0
2008-08-08 08:00:00,211.595,211.62,211.54,211.555,304400000.0
2008-08-08 08:01:00,211.555,211.595,211.49,211.51,419800000.0
2008-08-08 08:02:00,211.5,211.54,211.5,211.53,183000000.0
2008-08-08 08:03:00,211.535,211.585,211.53,211.54,91500000.0
2008-08-08 08:04:00,211.555,211.565,211.51,211.55,165500000.0
2008-08-08 08:05:00,211.55,211.59,211.535,211.57,398200000.0
2008-08-08 08:06:00,211.57,211.61,211.545,211.59,366800000.0
2008-08-08 08:07:00,211.6,211.675,211.59,211.645,469100000.0
2008-08-08 08:08:00,211.64,211.74,211.64,211.71,640800000.0
2008-08-08 08:09:00,211.7,211.725,211.68,211.71,347700000.0
2008-08-08 08:10:00,211.71,211.74,211.685,211.7,381900000.0
2008-08-08 08:11:00,211.69,211.72,211.69,211.7,332800000.0
2008-08-08 08:12:00,211.705,211.72,211.67,211.71,481900000.0
2008-08-08 08:13:00,211.71,211.78,211.71,211.77,442100000.0
2008-08-08 08:14:00,211.77,211.785,211.72,211.72,508900001.0
2008-08-08 08:15:00,211.72,211.77,211.72,211.75,325400000.0
2008-08-08 08:16:00,211.75,211.8,211.73,211.73,202300000.0
2008-08-08 08:17:00,211.735,211.755,211.68,211.73,480400000.0
2008-08-08 08:18:00,211.73,211.74,211.665,211.68,407700000.0
2008-08-08 08:19:00,211.68,211.68,211.62,211.63,390700000.0
2008-08-08 08:20:00,211.63,211.685,211.6,211.67,285200000.0
2008-08-08 08:21:00,211.67,211.75,211.645,211.73,239300000.0
2008-08-08 08:22:00,211.73,211.82,211.72,211.76,371100000.0
2008-08-08 08:23:00,211.77,211.775,211.695,211.76,456800000.0
2008-08-08 08:24:00,211.75,211.76,211.69,211.69,345800000.0
2008-08-08 08:25:00,211.69,211.72,211.65,211.715,186200000.0
2008-08-08 08:26:00,211.715,211.81,211.715,211.785,115700000.0
2008-08-08 08:27:00,211.79,211.82,211.77,211.77,83200000.0
2008-08-08 08:28:00,211.77,211.8,211.7,211.77,134300000.0
2008-08-08 08:29:00,211.77,211.79,211.73,211.73,122100000.0
2008-08-08 08:30:00,211.73,211.8,211.7,211.79,258900000.0
2008-08-08 08:31:00,211.79,211.83,211.79,211.79,178800001.0
2008-08-08 08:32:00,211.79,211.84,211.78,211.785,171400000.0
2008-08-08 08:33:00,211.795,211.835,211.76,211.8,158200000.0
2008-08-08 08:34:00,211.79,211.84,211.765,211.83,202300000.0
2008-08-08 08:35:00,211.83,211.83,211.79,211.81,166800000.0
2008-08-08 08:36:00,211.8,211.83,211.78,211.82,98200000.0
2008-08-08 08:37:00,211.81,211.85,211.81,211.83,53000000.0
2008-08-08 08:38:00,211.825,211.84,211.81,211.815,261800000.0
2008-08-08 08:39:00,211.815,211.87,211.78,211.87,285100000.0
2008-08-08 08:40:00,211.87,211.89,211.82,211.835,449600001.0
2008-08-08 08:41:00,211.835,211.905,211.83,211.895,161200000.0
2008-08-08 08:42:00,211.895,211.985,211.88,211.97,267600001.0
2008-08-08 08:43:00,211.965,211.98,211.91,211.925,475900000.0
2008-08-08 08:44:00,211.94,211.98,211.9,211.95,673200000.0
2008-08-08 08:45:00,211.96,211.96,211.895,211.95,746700004.0
2008-08-08 08:46:00,211.95,211.99,211.95,211.99,327199999.0
2008-08-08 08:47:00,211.99,212.05,211.96,212.05,492400000.0
2008-08-08 08:48:00,212.05,212.125,212.0,212.08,568900000.0
2008-08-08 08:49:00,212.08,212.16,212.025,212.155,524099999.0
2008-08-08 08:50:00,212.15,212.15,211.95,211.96,615500001.0
2008-08-08 08:51:00,211.96,211.98,211.85,211.87,438500000.0
2008-08-08 08:52:00,211.875,211.94,211.835,211.935,443999999.0
2008-08-08 08:53:00,211.93,211.93,211.79,211.86,301000000.0
2008-08-08 08:54:00,211.85,211.95,211.84,211.94,303300000.0
2008-08-08 08:55:00,211.94,211.975,211.87,211.92,130000000.0
2008-08-08 08:56:00,211.92,211.98,211.825,211.83,271100000.0
2008-08-08 08:57:00,211.84,211.88,211.76,211.765,259100000.0
2008-08-08 08:58:00,211.77,211.895,211.77,211.86,282900000.0
2008-08-08 08:59:00,211.855,211.935,211.84,211.9,214900000.0
2008-08-08 09:00:00,211.9,211.91,211.84,211.86,167900000.0
2008-08-08 09:01:00,211.86,211.93,211.825,211.865,300900000.0
2008-08-08 09:02:00,211.865,211.89,211.815,211.875,352700000.0
2008-08-08 09:03:00,211.875,211.96,211.805,211.87,397800000.0
2008-08-08 09:04:00,211.87,211.91,211.785,211.875,359300000.0
2008-08-08 09:05:00,211.865,211.95,211.835,211.91,433400000.0
2008-08-08 09:06:00,211.91,212.015,211.91,211.96,358400000.0
2008-08-08 09:07:00,211.96,212.01,211.96,211.99,194600000.0
2008-08-08 09:08:00,212.018,212.058,211.94,211.983,100600000.0
2008-08-08 09:09:00,211.956,212.054,211.91,212.054,39900000.0
2008-08-08 09:10:00,212.07,212.115,212.006,212.051,62400000.0
2008-08-08 09:11:00,212.055,212.105,212.013,212.05,82600000.0
2008-08-08 09:12:00,212.034,212.055,211.948,212.014,95300000.0
2008-08-08 09:13:00,212.047,212.054,211.953,211.968,164600000.0
2008-08-08 09:14:00,212.005,212.017,211.927,211.944,90700000.0
2008-08-08 09:15:00,211.969,212.022,211.914,211.932,217100000.0
2008-08-08 09:16:00,211.941,212.038,211.918,212.027,66800000.0
2008-08-08 09:17:00,211.973,212.096,211.966,212.028,79300000.0
2008-08-08 09:18:00,212.045,212.079,211.99,212.053,107000000.0
2008-08-08 09:19:00,212.031,212.094,211.956,211.983,130800000.0
2008-08-08 09:20:00,211.97,212.039,211.868,211.896,189900000.0
2008-08-08 09:21:00,211.885,211.885,211.68,211.68,33200000.0
2008-08-08 09:22:00,211.679,211.744,211.637,211.669,210900000.0
2008-08-08 09:23:00,211.675,211.75,211.629,211.729,139400000.0
2008-08-08 09:24:00,211.746,211.793,211.689,211.756,49500000.0
2008-08-08 09:25:00,211.749,211.863,211.719,211.847,48100000.0
2008-08-08 09:26:00,211.815,211.872,211.738,211.775,94600000.0
2008-08-08 09:27:00,211.748,211.816,211.701,211.727,87700000.0
2008-08-08 09:28:00,211.73,211.804,211.69,211.793,97700000.0
2008-08-08 09:29:00,211.771,211.826,211.745,211.748,173900000.0
2008-08-08 09:30:00,211.784,211.877,211.767,211.873,102300000.0
2008-08-08 09:31:00,211.859,211.919,211.801,211.889,264400000.0
2008-08-08 09:32:00,211.877,211.985,211.851,211.964,273800000.0
2008-08-08 09:33:00,211.906,211.962,211.868,211.909,101300000.0
2008-08-08 09:34:00,211.905,211.995,211.89,211.982,117600000.0
2008-08-08 09:35:00,211.946,211.986,211.894,211.903,210300000.0
2008-08-08 09:36:00,211.888,211.941,211.876,211.931,24000000.0
2008-08-08 09:37:00,211.937,211.97,211.844,211.87,116100000.0
2008-08-08 09:38:00,211.867,211.987,211.862,211.94,291200000.0
2008-08-08 09:39:00,211.929,211.968,211.892,211.921,278700000.0
2008-08-08 09:40:00,211.916,211.947,211.864,211.908,152100000.0
2008-08-08 09:41:00,211.903,211.952,211.86,211.903,124700000.0
2008-08-08 09:42:00,211.93,211.992,211.872,211.953,119600000.0
2008-08-08 09:43:00,211.976,212.05,211.943,211.998,87600000.0
2008-08-08 09:44:00,212.01,212.025,211.921,211.974,140200000.0
2008-08-08 09:45:00,211.94,211.992,211.881,211.925,69600000.0
2008-08-08 09:46:00,211.95,211.959,211.882,211.915,83400000.0
2008-08-08 09:47:00,211.946,212.048,211.888,212.048,163000000.0
2008-08-08 09:48:00,212.041,212.082,211.983,212.023,134500000.0
2008-08-08 09:49:00,212.017,212.139,211.971,212.076,226300000.0
2008-08-08 09:50:00,212.088,212.125,211.987,212.021,53100000.0
2008-08-08 09:51:00,212.049,212.076,211.975,212.039,85700000.0
2008-08-08 09:52:00,212.017,212.119,211.987,211.987,239000000.0
2008-08-08 09:53:00,212.037,212.055,211.965,212.016,135500000.0
2008-08-08 09:54:00,211.997,212.079,211.987,212.058,294200000.0
2008-08-08 09:55:00,212.064,212.116,212.014,212.056,182000000.0
2008-08-08 09:56:00,212.081,212.089,212.008,212.051,87000000.0
2008-08-08 09:57:00,212.031,212.057,211.983,212.016,162200000.0
2008-08-08 09:58:00,212.025,212.072,211.974,212.056,53500000.0
2008-08-08 09:59:00,212.013,212.059,211.941,211.988,49200000.0
2008-08-08 10:00:00,211.954,212.083,211.954,212.027,120600000.0
2008-08-08 10:01:00,212.053,212.119,212.031,212.102,26600000.0
2008-08-08 10:02:00,212.096,212.14,211.982,212.073,59800000.0
2008-08-08 10:03:00,212.082,212.138,212.041,212.058,78100000.0
2008-08-08 10:04:00,212.102,212.183,212.03,212.152,132600000.0
2008-08-08 10:05:00,212.161,212.216,212.088,212.089,58600000.0
2008-08-08 10:06:00,212.086,212.151,212.052,212.055,225100000.0
2008-08-08 10:07:00,212.075,212.098,212.02,212.072,150300000.0
2008-08-08 10:08:00,212.09,212.151,212.05,212.084,251200000.0
2008-08-08 10:09:00,212.107,212.158,212.069,212.143,246700000.0
2008-08-08 10:10:00,212.149,212.282,212.102,212.268,253900000.0
2008-08-08 10:11:00,212.232,212.321,212.214,212.283,218000000.0
2008-08-08 10:12:00,212.314,212.322,212.214,212.239,353500000.0
2008-08-08 10:13:00,212.217,212.262,212.151,212.185,294200000.0
2008-08-08 10:14:00,212.175,212.197,212.076,212.158,261400000.0
2008-08-08 10:15:00,212.139,212.208,212.065,212.093,406800000.0
2008-08-08 10:16:00,212.088,212.189,212.042,212.161,274200000.0
2008-08-08 10:17:00,212.149,212.199,212.1,212.116,244400000.0
2008-08-08 10:18:00,212.108,212.141,212.04,212.091,203700000.0
2008-08-08 10:19:00,212.086,212.123,212.021,212.069,118800000.0
2008-08-08 10:20:00,212.068,212.131,212.043,212.076,296100000.0
2008-08-08 10:21:00,212.066,212.106,212.021,212.079,286600000.0
2008-08-08 10:22:00,212.107,212.107,211.998,212.016,403100000.0
2008-08-08 10:23:00,212.006,212.065,211.955,212.038,315300000.0
2008-08-08 10:24:00,212.031,212.105,212.002,212.061,200200000.0
2008-08-08 10:25:00,212.108,212.108,211.978,212.047,295300000.0
2008-08-08 10:26:00,211.989,212.056,211.948,212.055,186800000.0
2008-08-08 10:27:00,212.015,212.058,211.972,212.022,177700000.0
2008-08-08 10:28:00,212.04,212.04,211.963,212.023,247400000.0
2008-08-08 10:29:00,211.972,212.024,211.943,212.001,281400000.0
2008-08-08 10:30:00,211.99,212.04,211.94,211.985,82900000.0
2008-08-08 10:31:00,211.975,212.024,211.94,211.989,122700000.0
2008-08-08 10:32:00,211.993,212.039,211.935,211.943,241300000.0
2008-08-08 10:33:00,211.941,211.979,211.874,211.892,160000000.0
2008-08-08 10:34:00,211.893,211.953,211.86,211.881,144400000.0
2008-08-08 10:35:00,211.895,211.912,211.846,211.879,223000000.0
2008-08-08 10:36:00,211.87,211.908,211.814,211.865,243300000.0
2008-08-08 10:37:00,211.883,211.909,211.851,211.869,267800000.0
2008-08-08 10:38:00,211.9,211.903,211.818,211.844,188700000.0
2008-08-08 10:39:00,211.87,211.918,211.804,211.878,332500000.0
2008-08-08 10:40:00,211.82,211.891,211.802,211.847,216300000.0
2008-08-08 10:41:00,211.848,211.88,211.806,211.872,223200000.0
2008-08-08 10:42:00,211.83,211.896,211.815,211.822,101700000.0
2008-08-08 10:43:00,211.844,211.89,211.792,211.845,190800000.0
2008-08-08 10:44:00,211.851,211.881,211.809,211.822,96500000.0
2008-08-08 10:45:00,211.862,211.91,211.822,211.866,132100000.0
2008-08-08 10:46:00,211.814,211.891,211.811,211.863,88200000.0
2008-08-08 10:47:00,211.829,211.871,211.764,211.818,139100000.0
2008-08-08 10:48:00,211.8,211.843,211.743,211.82,330600000.0
2008-08-08 10:49:00,211.783,211.849,211.744,211.785,263300000.0
2008-08-08 10:50:00,211.756,211.828,211.742,211.802,371800000.0
2008-08-08 10:51:00,211.753,211.851,211.735,211.803,182200000.0
2008-08-08 10:52:00,211.778,211.882,211.77,211.798,319600000.0
2008-08-08 10:53:00,211.783,211.862,211.722,211.739,211100000.0
2008-08-08 10:54:00,211.731,211.745,211.65,211.706,152400000.0
2008-08-08 10:55:00,211.686,211.75,211.646,211.719,314100000.0
2008-08-08 10:56:00,211.741,211.761,211.636,211.709,296800000.0
2008-08-08 10:57:00,211.652,211.709,211.537,211.588,222700000.0
2008-08-08 10:58:00,211.586,211.66,211.511,211.554,160700000.0
2008-08-08 10:59:00,211.565,211.599,211.417,211.489,359700000.0
2008-08-08 11:00:00,211.458,211.482,211.36,211.423,403900000.0
2008-08-08 11:01:00,211.407,211.435,211.325,211.377,223700000.0
2008-08-08 11:02:00,211.403,211.442,211.271,211.358,271500000.0
2008-08-08 11:03:00,211.344,211.353,211.234,211.289,166000000.0
2008-08-08 11:04:00,211.248,211.343,211.248,211.274,274900000.0
2008-08-08 11:05:00,211.257,211.305,211.164,211.244,182400000.0
2008-08-08 11:06:00,211.23,211.294,211.179,211.245,187400000.0
2008-08-08 11:07:00,211.266,211.307,211.21,211.273,184700000.0
2008-08-08 11:08:00,211.251,211.254,211.142,211.237,280400000.0
2008-08-08 11:09:00,211.245,211.31,211.149,211.31,250600000.0
2008-08-08 11:10:00,211.29,211.339,211.224,211.28,163900000.0
2008-08-08 11:11:00,211.314,211.379,211.235,211.364,212400000.0
2008-08-08 11:12:00,211.35,211.426,211.303,211.333,211200000.0
2008-08-08 11:13:00,211.292,211.35,211.272,211.315,94300000.0
2008-08-08 11:14:00,211.323,211.342,211.242,211.26,178700000.0
2008-08-08 11:15:00,211.273,211.33,211.191,211.302,268500000.0
2008-08-08 11:16:00,211.291,211.291,211.135,211.202,244000000.0
2008-08-08 11:17:00,211.184,211.265,211.159,211.167,165600000.0
2008-08-08 11:18:00,211.187,211.27,211.138,211.252,215200000.0
2008-08-08 11:19:00,211.261,211.317,211.225,211.263,262800000.0
2008-08-08 11:20:00,211.262,211.289,211.22,211.245,281600000.0
2008-08-08 11:21:00,211.248,211.368,211.242,211.3,236800000.0
2008-08-08 11:22:00,211.31,211.366,211.271,211.334,245800000.0
2008-08-08 11:23:00,211.304,211.353,211.251,211.318,217999999.0
2008-08-08 11:24:00,211.322,211.364,211.262,211.292,244400000.0
2008-08-08 11:25:00,211.278,211.28,211.15,211.191,303200000.0
2008-08-08 11:26:00,211.164,211.237,211.139,211.189,244600000.0
2008-08-08 11:27:00,211.195,211.221,211.103,211.129,219300000.0
2008-08-08 11:28:00,211.132,211.172,211.057,211.085,208000000.0
2008-08-08 11:29:00,211.062,211.117,211.021,211.054,190000000.0
2008-08-08 11:30:00,211.014,211.105,211.012,211.027,397600000.0
2008-08-08 11:31:00,211.018,211.043,210.953,210.988,341500000.0
2008-08-08 11:32:00,210.939,211.019,210.928,210.94,104800000.0
2008-08-08 11:33:00,210.972,211.055,210.952,210.999,238300000.0
2008-08-08 11:34:00,211.015,211.034,210.936,211.021,212800000.0
2008-08-08 11:35:00,210.965,211.021,210.895,210.996,214600000.0
2008-08-08 11:36:00,210.961,211.018,210.906,210.949,176500000.0
2008-08-08 11:37:00,210.962,211.031,210.923,211.016,159300000.0
2008-08-08 11:38:00,211.03,211.09,211.007,211.02,234300000.0
2008-08-08 11:39:00,211.03,211.043,210.961,211.021,159800000.0
2008-08-08 11:40:00,211.013,211.074,210.96,211.017,261699999.0
2008-08-08 11:41:00,211.037,211.043,210.87,210.928,156100000.0
2008-08-08 11:42:00,210.947,211.06,210.928,211.026,312900000.0
2008-08-08 11:43:00,211.025,211.086,210.963,211.005,378600000.0
2008-08-08 11:44:00,211.007,211.039,210.866,210.932,215400000.0
2008-08-08 11:45:00,210.945,211.048,210.908,211.003,232100000.0
2008-08-08 11:46:00,210.991,211.044,210.942,210.995,205000000.0
2008-08-08 11:47:00,211.017,211.038,210.952,211.012,189600000.0
2008-08-08 11:48:00,211.0,211.006,210.881,210.92,299300000.0
2008-08-08 11:49:00,210.881,210.952,210.812,210.879,300000000.0
2008-08-08 11:50:00,210.865,210.953,210.786,210.876,381700000.0
2008-08-08 11:51:00,210.902,210.958,210.855,210.911,211100000.0
2008-08-08 11:52:00,210.945,210.968,210.864,210.926,311500000.0
2008-08-08 11:53:00,210.954,210.966,210.838,210.881,168900000.0
2008-08-08 11:54:00,210.889,210.953,210.859,210.905,278400000.0
2008-08-08 11:55:00,210.906,210.94,210.823,210.906,276900000.0
2008-08-08 11:56:00,210.915,210.941,210.855,210.908,349600000.0
2008-08-08 11:57:00,210.909,210.976,210.899,210.948,340900000.0
2008-08-08 11:58:00,210.948,210.994,210.912,210.97,295100000.0
2008-08-08 11:59:00,210.948,210.948,210.839,210.885,502800000.0
2008-08-08 12:00:00,210.922,210.978,210.88,210.946,402100000.0
2008-08-08 12:01:00,210.942,211.031,210.918,210.985,141500000.0
2008-08-08 12:02:00,210.982,211.027,210.913,210.951,302500000.0
2008-08-08 12:03:00,210.976,211.048,210.929,211.015,338600000.0
2008-08-08 12:04:00,211.048,211.052,210.915,210.94,155700000.0
2008-08-08 12:05:00,210.962,210.975,210.87,210.945,52200000.0
2008-08-08 12:06:00,210.942,211.022,210.857,210.939,242500000.0
2008-08-08 12:07:00,210.96,211.023,210.906,211.008,294700000.0
2008-08-08 12:08:00,211.013,211.055,210.963,211.021,259500000.0
2008-08-08 12:09:00,211.0,211.075,210.977,211.069,247100000.0
2008-08-08 12:10:00,211.047,211.066,210.97,210.986,264300000.0
2008-08-08 12:11:00,210.994,211.04,210.943,210.995,299500000.0
2008-08-08 12:12:00,210.998,211.011,210.901,210.986,303400000.0
2008-08-08 12:13:00,210.957,211.017,210.876,211.016,193500000.0
2008-08-08 12:14:00,211.005,211.062,210.947,211.021,74300000.0
2008-08-08 12:15:00,211.029,211.094,211.014,211.055,216400000.0
2008-08-08 12:16:00,211.05,211.093,211.006,211.05,104500000.0
2008-08-08 12:17:00,211.036,211.082,210.95,210.99,301300000.0
2008-08-08 12:18:00,210.984,211.03,210.892,210.955,236500000.0
2008-08-08 12:19:00,210.922,211.019,210.871,210.95,164200000.0
2008-08-08 12:20:00,210.954,211.039,210.936,211.025,180200000.0
2008-08-08 12:21:00,211.023,211.053,210.973,211.002,92100000.0
2008-08-08 12:22:00,211.006,211.031,210.936,210.982,217400000.0
2008-08-08 12:23:00,210.935,210.975,210.883,210.925,189900000.0
2008-08-08 12:24:00,210.895,210.945,210.854,210.9,237100000.0
2008-08-08 12:25:00,210.887,210.94,210.867,210.897,253800000.0
2008-08-08 12:26:00,210.904,210.92,210.844,210.902,230600000.0
2008-08-08 12:27:00,210.899,210.956,210.865,210.916,125800000.0
2008-08-08 12:28:00,210.936,211.007,210.889,210.951,166700000.0
2008-08-08 12:29:00,210.971,211.018,210.898,210.985,303100000.0
2008-08-08 12:30:00,210.98,210.999,210.896,210.972,228100000.0
2008-08-08 12:31:00,211.018,211.07,210.947,211.018,189900000.0
2008-08-08 12:32:00,211.033,211.084,211.009,211.045,110400000.0
2008-08-08 12:33:00,211.023,211.056,210.99,211.029,88400000.0
2008-08-08 12:34:00,211.041,211.048,210.928,210.973,127400000.0
2008-08-08 12:35:00,210.958,211.034,210.911,210.965,303100000.0
2008-08-08 12:36:00,210.98,211.014,210.899,210.939,231599999.0
2008-08-08 12:37:00,210.988,211.05,210.952,211.007,221200000.0
2008-08-08 12:38:00,211.023,211.03,210.911,210.965,194600000.0
2008-08-08 12:39:00,210.982,211.075,210.932,211.014,209500000.0
2008-08-08 12:40:00,210.997,211.157,210.988,211.113,100500000.0
2008-08-08 12:41:00,211.148,211.239,211.124,211.135,125100000.0
2008-08-08 12:42:00,211.125,211.211,211.066,211.07,134500000.0
2008-08-08 12:43:00,211.075,211.128,211.032,211.039,198300000.0
2008-08-08 12:44:00,211.055,211.126,211.022,211.091,215800000.0
2008-08-08 12:45:00,211.074,211.164,211.058,211.127,263600000.0
2008-08-08 12:46:00,211.122,211.184,211.09,211.161,182100000.0
2008-08-08 12:47:00,211.145,211.184,211.095,211.162,176100000.0
2008-08-08 12:48:00,211.135,211.177,211.044,211.121,147500000.0
2008-08-08 12:49:00,211.104,211.195,211.079,211.17,136700000.0
2008-08-08 12:50:00,211.189,211.271,211.142,211.21,254700000.0
2008-08-08 12:51:00,211.234,211.259,211.17,211.221,243900000.0
2008-08-08 12:52:00,211.224,211.297,211.211,211.275,166599999.0
2008-08-08 12:53:00,211.263,211.335,211.249,211.272,263100000.0
2008-08-08 12:54:00,211.307,211.32,211.234,211.275,136000000.0
2008-08-08 12:55:00,211.238,211.287,211.17,211.243,151500000.0
2008-08-08 12:56:00,211.259,211.313,211.212,211.227,280400000.0
2008-08-08 12:57:00,211.237,211.299,211.199,211.282,285200000.0
2008-08-08 12:58:00,211.298,211.348,211.243,211.335,360700000.0
2008-08-08 12:59:00,211.332,211.341,211.252,211.295,296100000.0
2008-08-08 13:00:00,211.294,211.309,211.149,211.218,188100000.0
2008-08-08 13:01:00,211.184,211.252,211.163,211.205,139500000.0
2008-08-08 13:02:00,211.205,211.235,211.148,211.16,313600000.0
2008-08-08 13:03:00,211.182,211.19,211.105,211.143,151800000.0
2008-08-08 13:04:00,211.142,211.211,211.115,211.178,133500000.0
2008-08-08 13:05:00,211.15,211.21,211.125,211.154,157400000.0
2008-08-08 13:06:00,211.166,211.234,211.143,211.178,181900000.0
2008-08-08 13:07:00,211.165,211.18,211.116,211.155,281600000.0
2008-08-08 13:08:00,211.154,211.264,211.118,211.261,272900000.0
2008-08-08 13:09:00,211.25,211.295,211.222,211.27,81600000.0
2008-08-08 13:10:00,211.267,211.29,211.21,211.243,143400000.0
2008-08-08 13:11:00,211.238,211.297,211.168,211.204,161500000.0
2008-08-08 13:12:00,211.2,211.231,211.161,211.216,45700000.0
2008-08-08 13:13:00,211.193,211.224,211.153,211.177,68400000.0
2008-08-08 13:14:00,211.194,211.307,211.174,211.275,165800000.0
2008-08-08 13:15:00,211.266,211.343,211.247,211.269,223700000.0
2008-08-08 13:16:00,211.294,211.331,211.24,211.271,155100000.0
2008-08-08 13:17:00,211.314,211.367,211.244,211.315,187200000.0
2008-08-08 13:18:00,211.316,211.362,211.255,211.311,215900000.0
2008-08-08 13:19:00,211.289,211.38,211.276,211.305,126100000.0
2008-08-08 13:20:00,211.315,211.404,211.282,211.319,190200000.0
2008-08-08 13:21:00,211.33,211.427,211.317,211.375,191700000.0
2008-08-08 13:22:00,211.394,211.44,211.355,211.394,225800000.0
2008-08-08 13:23:00,211.401,211.448,211.368,211.434,239500000.0
2008-08-08 13:24:00,211.429,211.46,211.383,211.428,228200000.0
2008-08-08 13:25:00,211.456,211.48,211.384,211.42,223600000.0
2008-08-08 13:26:00,211.411,211.441,211.281,211.328,215300000.0
2008-08-08 13:27:00,211.308,211.49,211.292,211.443,265800000.0
2008-08-08 13:28:00,211.448,211.481,211.382,211.424,223400000.0
2008-08-08 13:29:00,211.421,211.45,211.365,211.417,197900000.0
2008-08-08 13:30:00,211.441,211.478,211.365,211.391,233300000.0
2008-08-08 13:31:00,211.395,211.454,211.333,211.397,193900000.0
2008-08-08 13:32:00,211.352,211.405,211.299,211.34,212300000.0
2008-08-08 13:33:00,211.364,211.364,211.247,211.271,199600000.0
2008-08-08 13:34:00,211.267,211.345,211.231,211.335,205400000.0
2008-08-08 13:35:00,211.29,211.341,211.227,211.283,271100000.0
2008-08-08 13:36:00,211.308,211.376,211.288,211.309,126400000.0
2008-08-08 13:37:00,211.308,211.322,211.206,211.3,153000000.0
2008-08-08 13:38:00,211.261,211.318,211.216,211.302,125800000.0
2008-08-08 13:39:00,211.275,211.294,211.201,211.227,366400000.0
2008-08-08 13:40:00,211.235,211.358,211.171,211.28,364000000.0
2008-08-08 13:41:00,211.321,211.37,211.243,211.324,404300000.0
2008-08-08 13:42:00,211.324,211.445,211.289,211.419,135600000.0
2008-08-08 13:43:00,211.393,211.417,211.271,211.284,229100000.0
2008-08-08 13:44:00,211.305,211.325,211.169,211.21,227700000.0
2008-08-08 13:45:00,211.201,211.252,211.142,211.184,298300000.0
2008-08-08 13:46:00,211.187,211.262,211.118,211.195,270900000.0
2008-08-08 13:47:00,211.198,211.226,211.089,211.113,236400000.0
2008-08-08 13:48:00,211.093,211.127,211.013,211.05,309600000.0
2008-08-08 13:49:00,211.081,211.1,211.006,211.023,241000000.0
2008-08-08 13:50:00,211.023,211.059,210.953,211.007,256600000.0
2008-08-08 13:51:00,210.981,211.029,210.939,210.985,164400000.0
2008-08-08 13:52:00,210.997,211.047,210.954,210.993,221500000.0
2008-08-08 13:53:00,210.944,211.021,210.909,210.983,202700000.0
2008-08-08 13:54:00,210.953,211.033,210.898,211.013,289400000.0
2008-08-08 13:55:00,211.023,211.047,210.964,211.009,350400000.0
2008-08-08 13:56:00,211.002,211.097,210.98,211.071,259100000.0
2008-08-08 13:57:00,211.915,211.915,210.99,211.02,132900000.0
2008-08-08 13:58:00,211.02,211.105,211.015,211.07,291900000.0
2008-08-08 13:59:00,211.07,211.075,211.0,211.01,440400000.0
2008-08-08 14:00:00,211.01,211.105,211.005,211.1,363400000.0
2008-08-08 14:01:00,211.1,211.135,211.08,211.1,379800000.0
2008-08-08 14:02:00,211.1,211.12,211.055,211.09,453500002.0
2008-08-08 14:03:00,211.09,211.19,211.08,211.19,383100000.0
2008-08-08 14:04:00,211.18,211.3,211.16,211.26,467900000.0
2008-08-08 14:05:00,211.265,211.3,211.24,211.25,421300000.0
2008-08-08 14:06:00,211.245,211.27,211.205,211.255,308400000.0
2008-08-08 14:07:00,211.26,211.29,211.205,211.24,246800000.0
2008-08-08 14:08:00,211.255,211.295,211.235,211.24,246000000.0
2008-08-08 14:09:00,211.24,211.275,211.2,211.21,461900000.0
2008-08-08 14:10:00,211.21,211.21,211.165,211.19,228800000.0
2008-08-08 14:11:00,211.18,211.23,211.17,211.21,330600000.0
2008-08-08 14:12:00,211.215,211.28,211.2,211.25,440700000.0
2008-08-08 14:13:00,211.25,211.3,211.22,211.22,346600000.0
2008-08-08 14:14:00,211.22,211.235,211.115,211.18,532100000.0
2008-08-08 14:15:00,211.175,211.28,211.175,211.24,514900000.0
2008-08-08 14:16:00,211.24,211.245,211.18,211.205,395500000.0
2008-08-08 14:17:00,211.195,211.27,211.15,211.26,356900000.0
2008-08-08 14:18:00,211.265,211.29,211.215,211.285,439000000.0
2008-08-08 14:19:00,211.285,211.33,211.27,211.3,236300000.0
2008-08-08 14:20:00,211.31,211.32,211.23,211.23,319900000.0
2008-08-08 14:21:00,211.23,211.25,211.225,211.24,167200000.0
2008-08-08 14:22:00,211.23,211.27,211.22,211.27,139100000.0
2008-08-08 14:23:00,211.26,211.3,211.26,211.29,99500000.0
2008-08-08 14:24:00,211.28,211.32,211.23,211.23,126100000.0
2008-08-08 14:25:00,211.24,211.28,211.18,211.275,336700000.0
2008-08-08 14:26:00,211.27,211.4,211.265,211.365,286600000.0
2008-08-08 14:27:00,211.37,211.39,211.29,211.38,194700000.0
2008-08-08 14:28:00,211.38,211.39,211.32,211.37,159400000.0
2008-08-08 14:29:00,211.39,211.4,211.275,211.275,259500000.0
2008-08-08 14:30:00,211.315,211.32,211.245,211.31,324700000.0
2008-08-08 14:31:00,211.31,211.31,211.19,211.21,334000000.0
2008-08-08 14:32:00,211.2,211.22,211.16,211.19,205600000.0
2008-08-08 14:33:00,211.19,211.22,211.17,211.2,163200000.0
2008-08-08 14:34:00,211.195,211.25,211.18,211.21,330200000.0
2008-08-08 14:35:00,211.21,211.23,211.12,211.14,328700000.0
2008-08-08 14:36:00,211.13,211.16,211.1,211.135,297300000.0
2008-08-08 14:37:00,211.14,211.165,211.11,211.16,327700000.0
2008-08-08 14:38:00,211.16,211.18,211.12,211.18,401700000.0
2008-08-08 14:39:00,211.18,211.215,211.12,211.165,353400000.0
2008-08-08 14:40:00,211.17,211.21,211.135,211.19,342700000.0
2008-08-08 14:41:00,211.18,211.195,211.145,211.185,242400000.0
2008-08-08 14:42:00,211.18,211.325,211.18,211.26,334500000.0
2008-08-08 14:43:00,211.245,211.29,211.175,211.285,395500000.0
2008-08-08 14:44:00,211.28,211.295,211.205,211.24,473300000.0
2008-08-08 14:45:00,211.24,211.25,211.16,211.195,420000000.0
2008-08-08 14:46:00,211.195,211.235,211.16,211.235,303200000.0
2008-08-08 14:47:00,211.23,211.27,211.2,211.24,314000000.0
2008-08-08 14:48:00,211.235,211.28,211.235,211.26,380000000.0
2008-08-08 14:49:00,211.255,211.26,211.11,211.11,451600000.0
2008-08-08 14:50:00,211.11,211.34,211.11,211.33,336200000.0
2008-08-08 14:51:00,211.33,211.33,211.27,211.27,206500000.0
2008-08-08 14:52:00,211.26,211.3,211.26,211.26,188700000.0
2008-08-08 14:53:00,211.26,211.3,211.245,211.27,315000000.0
2008-08-08 14:54:00,211.26,211.295,211.22,211.225,348800000.0
2008-08-08 14:55:00,211.23,211.24,211.095,211.15,532900000.0
2008-08-08 14:56:00,211.15,211.18,211.12,211.125,499700000.0
2008-08-08 14:57:00,211.115,211.135,211.075,211.1,438400000.0
2008-08-08 14:58:00,211.12,211.165,211.065,211.15,253300000.0
2008-08-08 14:59:00,211.16,211.205,211.125,211.17,410000000.0
2008-08-08 15:00:00,211.155,211.18,211.115,211.13,372100000.0
2008-08-08 15:01:00,211.13,211.15,211.125,211.13,199100001.0
2008-08-08 15:02:00,211.145,211.18,211.135,211.145,215200000.0
2008-08-08 15:03:00,211.16,211.2,211.145,211.18,126600000.0
2008-08-08 15:04:00,211.165,211.195,211.155,211.19,210900000.0
2008-08-08 15:05:00,211.2,211.205,211.145,211.155,198900000.0
2008-08-08 15:06:00,211.17,211.18,211.145,211.15,392200000.0
2008-08-08 15:07:00,211.15,211.19,211.14,211.165,401200000.0
2008-08-08 15:08:00,211.16,211.16,211.03,211.09,331500000.0
2008-08-08 15:09:00,211.105,211.14,211.085,211.125,123800000.0
2008-08-08 15:10:00,211.14,211.14,211.02,211.035,611499998.0
2008-08-08 15:11:00,211.035,211.085,211.03,211.06,584100000.0
2008-08-08 15:12:00,211.045,211.12,211.04,211.09,389300000.0
2008-08-08 15:13:00,211.09,211.12,211.055,211.055,446900001.0
2008-08-08 15:14:00,211.06,211.06,210.975,210.975,312100000.0
2008-08-08 15:15:00,210.98,211.105,210.975,211.09,401500000.0
2008-08-08 15:16:00,211.11,211.11,211.015,211.025,219600000.0
2008-08-08 15:17:00,211.04,211.05,210.99,211.02,265600000.0
2008-08-08 15:18:00,211.02,211.055,210.995,211.04,241700000.0
2008-08-08 15:19:00,211.05,211.13,211.035,211.07,309700000.0
2008-08-08 15:20:00,211.07,211.08,211.045,211.075,366300000.0
2008-08-08 15:21:00,211.075,211.095,211.005,211.095,429700000.0
2008-08-08 15:22:00,211.095,211.13,211.085,211.12,168700000.0
2008-08-08 15:23:00,211.125,211.17,211.105,211.16,452100000.0
2008-08-08 15:24:00,211.16,211.19,211.095,211.095,252100000.0
2008-08-08 15:25:00,211.1,211.14,211.085,211.1,175600000.0
2008-08-08 15:26:00,211.1,211.11,211.055,211.1,348200000.0
2008-08-08 15:27:00,211.11,211.155,211.055,211.145,168700000.0
2008-08-08 15:28:00,211.16,211.17,211.11,211.115,116700000.0
2008-08-08 15:29:00,211.1,211.155,211.08,211.11,411600000.0
2008-08-08 15:30:00,211.11,211.17,211.08,211.17,405600000.0
2008-08-08 15:31:00,211.17,211.18,211.04,211.06,272300000.0
2008-08-08 15:32:00,211.07,211.085,211.025,211.035,441800000.0
2008-08-08 15:33:00,211.04,211.12,211.04,211.05,369500001.0
2008-08-08 15:34:00,211.06,211.12,211.055,211.1,410100000.0
2008-08-08 15:35:00,211.09,211.13,211.07,211.13,297500000.0
2008-08-08 15:36:00,211.13,211.21,211.13,211.18,430300000.0
2008-08-08 15:37:00,211.18,211.22,211.17,211.2,318400000.0
2008-08-08 15:38:00,211.205,211.22,211.175,211.2,480999999.0
2008-08-08 15:39:00,211.2,211.25,211.195,211.21,433199999.0
2008-08-08 15:40:00,211.21,211.21,211.13,211.14,453899998.0
2008-08-08 15:41:00,211.14,211.195,211.135,211.155,366300000.0
2008-08-08 15:42:00,211.155,211.18,211.13,211.165,313000000.0
2008-08-08 15:43:00,211.18,211.19,211.09,211.09,452000000.0
2008-08-08 15:44:00,211.075,211.08,210.995,211.045,423900000.0
2008-08-08 15:45:00,211.05,211.115,211.05,211.095,528100001.0
2008-08-08 15:46:00,211.1,211.12,211.05,211.09,426000000.0
2008-08-08 15:47:00,211.105,211.17,211.09,211.17,419100000.0
2008-08-08 15:48:00,211.17,211.19,211.13,211.16,290000000.0
2008-08-08 15:49:00,211.16,211.165,211.09,211.12,698399999.0
2008-08-08 15:50:00,211.125,211.16,211.065,211.07,452000000.0
2008-08-08 15:51:00,211.085,211.09,210.99,211.02,419500000.0
2008-08-08 15:52:00,211.005,211.03,210.895,210.915,457400000.0
2008-08-08 15:53:00,210.935,211.02,210.925,211.005,526300000.0
2008-08-08 15:54:00,210.995,211.04,210.99,211.015,382600000.0
2008-08-08 15:55:00,211.03,211.08,210.98,211.07,550400001.0
2008-08-08 15:56:00,211.07,211.1,211.02,211.05,368000000.0
2008-08-08 15:57:00,211.03,211.06,210.995,211.045,428500000.0
2008-08-08 15:58:00,211.05,211.065,210.955,210.955,430100001.0
2008-08-08 15:59:00,210.96,210.965,210.825,210.865,612400001.0
2008-08-08 16:00:00,210.855,210.94,210.81,210.935,605899999.0
2008-08-08 16:01:00,210.94,211.08,210.92,211.04,522800000.0
2008-08-08 16:02:00,211.02,211.18,211.02,211.18,482100000.0
2008-08-08 16:03:00,211.17,211.18,211.105,211.145,527800000.0
2008-08-08 16:04:00,211.15,211.19,211.09,211.11,644600000.0
2008-08-08 16:05:00,211.11,211.12,211.035,211.07,684299998.0
2008-08-08 16:06:00,211.07,211.1,210.985,211.035,618900001.0
2008-08-08 16:07:00,211.04,211.11,211.03,211.095,482100000.0
2008-08-08 16:08:00,211.105,211.3,211.105,211.275,479000000.0
2008-08-08 16:09:00,211.25,211.28,211.2,211.28,682000001.0
2008-08-08 16:10:00,211.28,211.3,211.245,211.28,586200003.0
2008-08-08 16:11:00,211.29,211.34,211.27,211.325,447400000.0
2008-08-08 16:12:00,211.315,211.395,211.315,211.365,554300000.0
2008-08-08 16:13:00,211.38,211.41,211.34,211.41,511500000.0
2008-08-08 16:14:00,211.41,211.42,211.335,211.36,401900000.0
2008-08-08 16:15:00,211.35,211.505,211.35,211.49,323400000.0
2008-08-08 16:16:00,211.49,211.595,211.48,211.53,376600000.0
2008-08-08 16:17:00,211.53,211.57,211.485,211.5,272900000.0
2008-08-08 16:18:00,211.49,211.555,211.48,211.545,432800000.0
2008-08-08 16:19:00,211.54,211.655,211.53,211.58,527600000.0
2008-08-08 16:20:00,211.585,211.685,211.575,211.62,392600000.0
2008-08-08 16:21:00,211.63,211.63,211.49,211.5,264800000.0
2008-08-08 16:22:00,211.51,211.54,211.49,211.5,166800000.0
2008-08-08 16:23:00,211.5,211.545,211.48,211.49,275500000.0
2008-08-08 16:24:00,211.5,211.55,211.45,211.475,311700000.0
2008-08-08 16:25:00,211.475,211.5,211.44,211.49,205600000.0
2008-08-08 16:26:00,211.49,211.49,211.41,211.42,154200000.0
2008-08-08 16:27:00,211.43,211.45,211.355,211.355,193800000.0
2008-08-08 16:28:00,211.37,211.43,211.35,211.41,237500000.0
2008-08-08 16:29:00,211.41,211.45,211.375,211.425,139400000.0
2008-08-08 16:30:00,211.44,211.44,211.37,211.39,199800000.0
2008-08-08 16:31:00,211.4,211.42,211.355,211.37,247800000.0
2008-08-08 16:32:00,211.4,211.4,211.315,211.35,291400000.0
2008-08-08 16:33:00,211.34,211.35,211.295,211.31,198900000.0
2008-08-08 16:34:00,211.31,211.35,211.31,211.33,109900000.0
2008-08-08 16:35:00,211.34,211.355,211.31,211.34,137000000.0
2008-08-08 16:36:00,211.34,211.38,211.32,211.38,129000000.0
2008-08-08 16:37:00,211.38,211.38,211.32,211.36,155400000.0
2008-08-08 16:38:00,211.37,211.39,211.34,211.35,106400000.0
2008-08-08 16:39:00,211.35,211.39,211.33,211.36,81800000.0
2008-08-08 16:40:00,211.36,211.39,211.34,211.37,76800000.0
2008-08-08 16:41:00,211.36,211.38,211.285,211.305,153200000.0
2008-08-08 16:42:00,211.31,211.34,211.275,211.29,151900000.0
2008-08-08 16:43:00,211.305,211.31,211.23,211.28,247800000.0
2008-08-08 16:44:00,211.28,211.3,211.225,211.275,188300000.0
2008-08-08 16:45:00,211.28,211.3,211.25,211.3,229600000.0
2008-08-08 16:46:00,211.315,211.35,211.28,211.3,267100000.0
2008-08-08 16:47:00,211.3,211.32,211.27,211.32,124800000.0
2008-08-08 16:48:00,211.31,211.33,211.245,211.27,151300000.0
2008-08-08 16:49:00,211.28,211.32,211.28,211.3,91900000.0
2008-08-08 16:50:00,211.29,211.31,211.235,211.31,131500000.0
2008-08-08 16:51:00,211.31,211.32,211.285,211.32,201700000.0
2008-08-08 16:52:00,211.31,211.38,211.285,211.32,185400000.0
2008-08-08 16:53:00,211.305,211.34,211.265,211.31,276200000.0
2008-08-08 16:54:00,211.3,211.33,211.27,211.27,199800000.0
2008-08-08 16:55:00,211.285,211.33,211.265,211.29,207100000.0
2008-08-08 16:56:00,211.3,211.315,211.245,211.245,145800000.0
2008-08-08 16:57:00,211.24,211.265,211.24,211.25,166300000.0
2008-08-08 16:58:00,211.25,211.3,211.21,211.23,236100000.0
2008-08-08 16:59:00,211.24,211.24,211.08,211.1,413600001.0
2008-08-08 17:00:00,211.11,211.115,210.98,211.01,407600000.0
2008-08-08 17:01:00,210.995,211.07,210.995,211.06,256300000.0
2008-08-08 17:02:00,211.045,211.09,211.03,211.06,445800000.0
2008-08-08 17:03:00,211.08,211.11,211.05,211.1,252900000.0
2008-08-08 17:04:00,211.085,211.13,211.06,211.07,275200000.0
2008-08-08 17:05:00,211.055,211.09,211.035,211.05,360400000.0
2008-08-08 17:06:00,211.05,211.06,210.975,211.015,397700000.0
2008-08-08 17:07:00,211.02,211.07,210.995,211.07,299500000.0
2008-08-08 17:08:00,211.055,211.09,211.01,211.07,294600000.0
2008-08-08 17:09:00,211.07,211.07,211.025,211.045,246800000.0
2008-08-08 17:10:00,211.06,211.09,211.025,211.045,331600000.0
2008-08-08 17:11:00,211.06,211.165,211.05,211.13,335400000.0
2008-08-08 17:12:00,211.13,211.175,211.095,211.145,248600000.0
2008-08-08 17:13:00,211.165,211.17,211.13,211.14,169700000.0
2008-08-08 17:14:00,211.13,211.155,211.085,211.13,330300000.0
2008-08-08 17:15:00,211.13,211.16,211.11,211.125,314900000.0
2008-08-08 17:16:00,211.115,211.155,211.1,211.135,222800001.0
2008-08-08 17:17:00,211.14,211.16,211.11,211.115,228100000.0
2008-08-08 17:18:00,211.115,211.13,211.09,211.12,389300000.0
2008-08-08 17:19:00,211.12,211.13,211.02,211.03,526500000.0
2008-08-08 17:20:00,211.015,211.07,211.01,211.055,472100000.0
2008-08-08 17:21:00,211.07,211.09,211.045,211.06,179700000.0
2008-08-08 17:22:00,211.07,211.13,211.04,211.09,340300000.0
2008-08-08 17:23:00,211.075,211.1,211.035,211.045,621900002.0
2008-08-08 17:24:00,211.06,211.08,211.015,211.08,324500000.0
2008-08-08 17:25:00,211.065,211.13,211.05,211.08,410900000.0
2008-08-08 17:26:00,211.085,211.12,211.045,211.07,340100000.0
2008-08-08 17:27:00,211.055,211.11,211.05,211.08,217200000.0
2008-08-08 17:28:00,211.075,211.11,211.04,211.1,223200000.0
2008-08-08 17:29:00,211.085,211.13,211.065,211.13,213200000.0
2008-08-08 17:30:00,211.115,211.15,211.09,211.12,276500000.0
2008-08-08 17:31:00,211.13,211.15,211.085,211.15,419500000.0
2008-08-08 17:32:00,211.15,211.24,211.15,211.24,126100000.0
2008-08-08 17:33:00,211.24,211.24,211.155,211.17,167900000.0
2008-08-08 17:34:00,211.17,211.245,211.13,211.245,240500000.0
2008-08-08 17:35:00,211.22,211.25,211.215,211.24,59100000.0
2008-08-08 17:36:00,211.225,211.23,211.16,211.2,174900000.0
2008-08-08 17:37:00,211.185,211.25,211.185,211.25,121400000.0
2008-08-08 17:38:00,211.25,211.3,211.235,211.24,163700000.0
2008-08-08 17:39:00,211.225,211.24,211.145,211.145,147200000.0
2008-08-08 17:40:00,211.16,211.16,211.105,211.12,212400000.0
2008-08-08 17:41:00,211.12,211.13,211.04,211.07,180900000.0
2008-08-08 17:42:00,211.08,211.165,211.08,211.165,69700000.0
2008-08-08 17:43:00,211.155,211.18,211.09,211.16,181100000.0
2008-08-08 17:44:00,211.17,211.2,211.15,211.19,168600000.0
2008-08-08 17:45:00,211.19,211.19,211.14,211.165,224200000.0
2008-08-08 17:46:00,211.18,211.22,211.165,211.185,170900000.0
2008-08-08 17:47:00,211.2,211.23,211.165,211.19,276700000.0
2008-08-08 17:48:00,211.19,211.23,211.13,211.15,506300000.0
2008-08-08 17:49:00,211.15,211.19,211.145,211.15,245900000.0
2008-08-08 17:50:00,211.15,211.2,211.135,211.16,273200000.0
2008-08-08 17:51:00,211.145,211.19,211.135,211.19,124300000.0
2008-08-08 17:52:00,211.2,211.24,211.18,211.22,272000000.0
2008-08-08 17:53:00,211.205,211.25,211.205,211.24,137000000.0
2008-08-08 17:54:00,211.24,211.27,211.24,211.245,165200000.0
2008-08-08 17:55:00,211.26,211.28,211.245,211.275,196400000.0
2008-08-08 17:56:00,211.295,211.365,211.295,211.365,91400000.0
2008-08-08 17:57:00,211.355,211.37,211.32,211.32,71200000.0
2008-08-08 17:58:00,211.32,211.32,211.255,211.27,144300000.0
2008-08-08 17:59:00,211.27,211.31,211.26,211.265,237000000.0
2008-08-08 18:00:00,211.27,211.3,211.26,211.265,403000000.0
2008-08-08 18:01:00,211.27,211.41,211.25,211.405,270500000.0
2008-08-08 18:02:00,211.41,211.435,211.37,211.43,133800000.0
2008-08-08 18:03:00,211.4,211.48,211.395,211.425,204300000.0
2008-08-08 18:04:00,211.43,211.54,211.425,211.49,327700000.0
2008-08-08 18:05:00,211.49,211.53,211.445,211.45,266600000.0
2008-08-08 18:06:00,211.44,211.48,211.435,211.46,137400000.0
2008-08-08 18:07:00,211.46,211.46,211.415,211.445,95500000.0
2008-08-08 18:08:00,211.45,211.45,211.415,211.415,108000000.0
2008-08-08 18:09:00,211.43,211.45,211.405,211.405,87500000.0
2008-08-08 18:10:00,211.415,211.44,211.365,211.38,167100000.0
2008-08-08 18:11:00,211.375,211.38,211.35,211.35,106100000.0
2008-08-08 18:12:00,211.34,211.39,211.33,211.39,126900000.0
2008-08-08 18:13:00,211.38,211.41,211.36,211.37,79700000.0
2008-08-08 18:14:00,211.38,211.425,211.365,211.425,106300000.0
2008-08-08 18:15:00,211.43,211.43,211.38,211.41,163400000.0
2008-08-08 18:16:00,211.41,211.46,211.4,211.46,160200000.0
2008-08-08 18:17:00,211.47,211.51,211.44,211.5,174200000.0
2008-08-08 18:18:00,211.51,211.54,211.49,211.535,219700000.0
2008-08-08 18:19:00,211.53,211.58,211.52,211.53,219800000.0
2008-08-08 18:20:00,211.53,211.57,211.46,211.48,234700000.0
2008-08-08 18:21:00,211.47,211.53,211.465,211.53,219600000.0
2008-08-08 18:22:00,211.52,211.52,211.49,211.49,134700000.0
2008-08-08 18:23:00,211.48,211.51,211.47,211.5,116700000.0
2008-08-08 18:24:00,211.49,211.54,211.485,211.495,263700000.0
2008-08-08 18:25:00,211.495,211.54,211.48,211.49,240900000.0
2008-08-08 18:26:00,211.495,211.51,211.455,211.51,198400000.0
2008-08-08 18:27:00,211.51,211.53,211.435,211.465,182200000.0
2008-08-08 18:28:00,211.475,211.49,211.45,211.48,132900000.0
2008-08-08 18:29:00,211.48,211.49,211.42,211.48,144100000.0
2008-08-08 18:30:00,211.48,211.5,211.44,211.49,200800000.0
2008-08-08 18:31:00,211.49,211.55,211.49,211.525,297300000.0
2008-08-08 18:32:00,211.53,211.59,211.53,211.57,90100000.0
2008-08-08 18:33:00,211.575,211.66,211.575,211.585,232900000.0
2008-08-08 18:34:00,211.585,211.6,211.545,211.55,170400000.0
2008-08-08 18:35:00,211.55,211.595,211.53,211.595,100200000.0
2008-08-08 18:36:00,211.595,211.595,211.575,211.59,40500000.0
2008-08-08 18:37:00,211.59,211.61,211.59,211.61,90100000.0
2008-08-08 18:38:00,211.62,211.65,211.62,211.64,72000000.0
2008-08-08 18:39:00,211.64,211.66,211.61,211.615,88600000.0
2008-08-08 18:40:00,211.61,211.62,211.59,211.615,60600000.0
2008-08-08 18:41:00,211.61,211.64,211.605,211.62,117200000.0
2008-08-08 18:42:00,211.615,211.63,211.595,211.63,112700000.0
2008-08-08 18:43:00,211.62,211.62,211.585,211.585,34900000.0
2008-08-08 18:44:00,211.585,211.585,211.5,211.505,106200000.0
2008-08-08 18:45:00,211.505,211.54,211.5,211.54,143200000.0
2008-08-08 18:46:00,211.55,211.57,211.545,211.555,84500000.0
2008-08-08 18:47:00,211.555,211.565,211.525,211.555,131300000.0
2008-08-08 18:48:00,211.56,211.56,211.51,211.52,111400000.0
2008-08-08 18:49:00,211.525,211.535,211.51,211.515,110600000.0
2008-08-08 18:50:00,211.52,211.525,211.475,211.515,103400000.0
2008-08-08 18:51:00,211.52,211.54,211.475,211.485,236300000.0
2008-08-08 18:52:00,211.49,211.5,211.485,211.495,121900000.0
2008-08-08 18:53:00,211.495,211.505,211.49,211.5,39600000.0
2008-08-08 18:54:00,211.5,211.53,211.495,211.53,61100000.0
2008-08-08 18:55:00,211.54,211.57,211.54,211.56,113500000.0
2008-08-08 18:56:00,211.56,211.59,211.55,211.57,201500000.0
2008-08-08 18:57:00,211.57,211.57,211.535,211.55,154100000.0
2008-08-08 18:58:00,211.56,211.61,211.55,211.58,149600000.0
2008-08-08 18:59:00,211.57,211.68,211.565,211.67,146300000.0
2008-08-08 19:00:00,211.67,211.7,211.645,211.675,180000000.0
2008-08-08 19:01:00,211.675,211.7,211.675,211.7,67800000.0
2008-08-08 19:02:00,211.705,211.74,211.695,211.695,150300000.0
2008-08-08 19:03:00,211.7,211.735,211.685,211.685,197100000.0
2008-08-08 19:04:00,211.685,211.7,211.675,211.685,43400000.0
2008-08-08 19:05:00,211.68,211.695,211.67,211.67,81300000.0
2008-08-08 19:06:00,211.67,211.67,211.645,211.67,86300000.0
2008-08-08 19:07:00,211.67,211.68,211.66,211.66,82200000.0
2008-08-08 19:08:00,211.66,211.67,211.645,211.65,62900000.0
2008-08-08 19:09:00,211.635,211.66,211.635,211.65,50100000.0
2008-08-08 19:10:00,211.65,211.66,211.63,211.63,39700000.0
2008-08-08 19:11:00,211.625,211.64,211.57,211.585,130700000.0
2008-08-08 19:12:00,211.575,211.59,211.555,211.555,115500000.0
2008-08-08 19:13:00,211.56,211.59,211.54,211.58,140400000.0
2008-08-08 19:14:00,211.58,211.6,211.555,211.57,112500000.0
2008-08-08 19:15:00,211.585,211.7,211.575,211.67,265600000.0
2008-08-08 19:16:00,211.67,211.68,211.6,211.6,114100000.0
2008-08-08 19:17:00,211.6,211.635,211.585,211.605,140700000.0
2008-08-08 19:18:00,211.605,211.62,211.545,211.555,164400000.0
2008-08-08 19:19:00,211.56,211.56,211.51,211.51,109300000.0
2008-08-08 19:20:00,211.515,211.53,211.515,211.53,72000000.0
2008-08-08 19:21:00,211.525,211.53,211.51,211.515,31100000.0
2008-08-08 19:22:00,211.515,211.6,211.515,211.595,168900000.0
2008-08-08 19:23:00,211.595,211.64,211.595,211.595,135500000.0
2008-08-08 19:24:00,211.6,211.615,211.575,211.61,45900000.0
2008-08-08 19:25:00,211.61,211.61,211.59,211.6,120000000.0
2008-08-08 19:26:00,211.6,211.61,211.595,211.6,137699999.0
2008-08-08 19:27:00,211.6,211.64,211.6,211.64,102500000.0
2008-08-08 19:28:00,211.635,211.67,211.62,211.67,128200000.0
2008-08-08 19:29:00,211.67,211.68,211.635,211.66,185400000.0
2008-08-08 19:30:00,211.66,211.67,211.625,211.64,109700000.0
2008-08-08 19:31:00,211.65,211.65,211.625,211.64,16600000.0
2008-08-08 19:32:00,211.635,211.635,211.585,211.585,89500000.0
2008-08-08 19:33:00,211.59,211.64,211.59,211.63,110900000.0
2008-08-08 19:34:00,211.63,211.665,211.62,211.645,137000000.0
2008-08-08 19:35:00,211.64,211.655,211.63,211.64,68200000.0
2008-08-08 19:36:00,211.64,211.67,211.615,211.63,197900000.0
2008-08-08 19:37:00,211.63,211.695,211.61,211.68,137000000.0
2008-08-08 19:38:00,211.68,211.68,211.655,211.655,55600000.0
2008-08-08 19:39:00,211.655,211.735,211.655,211.73,92200000.0
2008-08-08 19:40:00,211.74,211.74,211.71,211.71,61200000.0
2008-08-08 19:41:00,211.715,211.77,211.715,211.755,74800000.0
2008-08-08 19:42:00,211.755,211.755,211.705,211.71,179400000.0
2008-08-08 19:43:00,211.715,211.73,211.7,211.7,72300000.0
2008-08-08 19:44:00,211.71,211.715,211.7,211.715,22800000.0
2008-08-08 19:45:00,211.72,211.725,211.665,211.67,78100000.0
2008-08-08 19:46:00,211.66,211.66,211.605,211.605,155700000.0
2008-08-08 19:47:00,211.6,211.61,211.58,211.61,89000000.0
2008-08-08 19:48:00,211.605,211.625,211.57,211.625,81100000.0
2008-08-08 19:49:00,211.625,211.645,211.585,211.61,124800000.0
2008-08-08 19:50:00,211.595,211.645,211.595,211.635,133000000.0
2008-08-08 19:51:00,211.63,211.64,211.62,211.635,46200000.0
2008-08-08 19:52:00,211.635,211.65,211.62,211.64,99000000.0
2008-08-08 19:53:00,211.655,211.66,211.64,211.64,41800000.0
2008-08-08 19:54:00,211.645,211.68,211.645,211.645,58400000.0
2008-08-08 19:55:00,211.65,211.68,211.645,211.67,43000000.0
2008-08-08 19:56:00,211.67,211.69,211.645,211.66,91600000.0
2008-08-08 19:57:00,211.66,211.68,211.66,211.66,118300000.0
2008-08-08 19:58:00,211.66,211.67,211.64,211.64,136300000.0
2008-08-08 19:59:00,211.64,211.65,211.615,211.625,91900000.0
2008-08-08 20:00:00,211.63,211.64,211.615,211.62,83300000.0
2008-08-08 20:01:00,211.625,211.63,211.57,211.58,125800000.0
2008-08-08 20:02:00,211.575,211.58,211.545,211.57,65200000.0
2008-08-08 20:03:00,211.57,211.61,211.56,211.61,112800000.0
2008-08-08 20:04:00,211.61,211.62,211.595,211.61,41500000.0
2008-08-08 20:05:00,211.6,211.62,211.595,211.605,48400000.0
2008-08-08 20:06:00,211.61,211.62,211.6,211.605,134200000.0
2008-08-08 20:07:00,211.6,211.61,211.595,211.605,51900000.0
2008-08-08 20:08:00,211.61,211.61,211.545,211.545,96200000.0
2008-08-08 20:09:00,211.55,211.565,211.545,211.55,34300000.0
2008-08-08 20:10:00,211.55,211.57,211.55,211.565,81000000.0
2008-08-08 20:11:00,211.56,211.575,211.555,211.57,71400000.0
2008-08-08 20:12:00,211.57,211.6,211.57,211.6,73300000.0
2008-08-08 20:13:00,211.6,211.61,211.58,211.6,106600000.0
2008-08-08 20:14:00,211.6,211.605,211.57,211.6,196400000.0
2008-08-08 20:15:00,211.6,211.62,211.58,211.62,93900000.0
2008-08-08 20:16:00,211.62,211.66,211.605,211.65,72500000.0
2008-08-08 20:17:00,211.65,211.66,211.6,211.61,124400000.0
2008-08-08 20:18:00,211.6,211.61,211.6,211.6,45300000.0
2008-08-08 20:19:00,211.6,211.65,211.6,211.65,50100000.0
2008-08-08 20:20:00,211.65,211.69,211.65,211.66,177400000.0
2008-08-08 20:21:00,211.645,211.67,211.645,211.67,152900000.0
2008-08-08 20:22:00,211.67,211.705,211.66,211.705,117100000.0
2008-08-08 20:23:00,211.705,211.74,211.695,211.71,129300000.0
2008-08-08 20:24:00,211.7,211.71,211.68,211.685,174400000.0
2008-08-08 20:25:00,211.69,211.72,211.68,211.695,124900000.0
2008-08-08 20:26:00,211.695,211.71,211.67,211.705,71200000.0
2008-08-08 20:27:00,211.71,211.74,211.705,211.74,50500000.0
2008-08-08 20:28:00,211.735,211.785,211.715,211.73,185600000.0
2008-08-08 20:29:00,211.725,211.77,211.705,211.73,131600000.0
2008-08-08 20:30:00,211.73,211.74,211.705,211.705,79900000.0
2008-08-08 20:31:00,211.72,211.78,211.715,211.74,80000000.0
2008-08-08 20:32:00,211.725,211.73,211.695,211.7,97200000.0
2008-08-08 20:33:00,211.685,211.69,211.655,211.665,67100000.0
2008-08-08 20:34:00,211.665,211.67,211.65,211.66,128100000.0
2008-08-08 20:35:00,211.655,211.66,211.62,211.62,80600000.0
2008-08-08 20:36:00,211.63,211.63,211.61,211.615,52000000.0
2008-08-08 20:37:00,211.615,211.65,211.615,211.62,61200000.0
2008-08-08 20:38:00,211.615,211.675,211.615,211.675,127900000.0
2008-08-08 20:39:00,211.675,211.71,211.675,211.69,96300000.0
2008-08-08 20:40:00,211.69,211.71,211.665,211.71,99700000.0
2008-08-08 20:41:00,211.72,211.73,211.705,211.72,70100000.0
2008-08-08 20:42:00,211.71,211.74,211.695,211.74,98800000.0
2008-08-08 20:43:00,211.725,211.74,211.725,211.725,76100000.0
2008-08-08 20:44:00,211.73,211.745,211.715,211.715,44900000.0
2008-08-08 20:45:00,211.73,211.73,211.685,211.685,66100000.0
2008-08-08 20:46:00,211.68,211.71,211.655,211.685,142300000.0
2008-08-08 20:47:00,211.7,211.735,211.68,211.71,97500000.0
2008-08-08 20:48:00,211.695,211.7,211.665,211.68,92900000.0
2008-08-08 20:49:00,211.665,211.68,211.655,211.66,79000000.0
2008-08-08 20:50:00,211.655,211.69,211.625,211.68,88100000.0
2008-08-08 20:51:00,211.685,211.71,211.67,211.7,69100000.0
2008-08-08 20:52:00,211.685,211.69,211.66,211.66,117900000.0
2008-08-08 20:53:00,211.66,211.66,211.635,211.65,69000000.0
2008-08-08 20:54:00,211.65,211.67,211.645,211.67,47300000.0
2008-08-08 20:55:00,211.665,211.68,211.645,211.67,73700000.0
2008-08-08 20:56:00,211.675,211.71,211.655,211.655,141700000.0
2008-08-08 20:57:00,211.66,211.68,211.65,211.65,104500000.0
2008-08-08 20:58:00,211.645,211.65,211.625,211.64,98800000.0
2008-08-08 20:59:00,211.63,211.65,211.54,211.54,203600000.0
2008-08-08 21:00:00,211.55,211.56,211.5,211.535,99400000.0
2008-08-08 21:01:00,211.55,211.59,211.535,211.575,141700000.0
2008-08-08 21:02:00,211.58,211.59,211.56,211.56,97900000.0
2008-08-08 21:03:00,211.56,211.57,211.51,211.54,142000000.0
2008-08-08 21:04:00,211.54,211.55,211.53,211.535,55400000.0
2008-08-08 21:05:00,211.53,211.54,211.53,211.535,43700000.0
2008-08-08 21:06:00,211.535,211.555,211.535,211.55,50600000.0
2008-08-08 21:07:00,211.56,211.56,211.545,211.55,67600000.0
2008-08-08 21:08:00,211.545,211.62,211.545,211.6,98300000.0
2008-08-08 21:09:00,211.6,211.62,211.575,211.585,55800000.0
2008-08-08 21:10:00,211.585,211.63,211.585,211.63,36500000.0
2008-08-08 21:11:00,211.63,211.64,211.615,211.625,62800000.0
2008-08-08 21:12:00,211.64,211.655,211.61,211.61,84300000.0
2008-08-08 21:13:00,211.61,211.63,211.57,211.57,75100000.0
2008-08-08 21:14:00,211.57,211.63,211.57,211.575,118800000.0
2008-08-08 21:15:00,211.575,211.59,211.535,211.535,94200000.0
2008-08-08 21:16:00,211.535,211.58,211.505,211.505,206400000.0
2008-08-08 21:17:00,211.505,211.53,211.5,211.53,53700000.0
2008-08-08 21:18:00,211.53,211.57,211.525,211.57,38500000.0
2008-08-08 21:19:00,211.58,211.59,211.55,211.58,78100000.0
2008-08-08 21:20:00,211.58,211.59,211.565,211.58,123200000.0
2008-08-08 21:21:00,211.58,211.58,211.49,211.55,209000000.0
2008-08-08 21:22:00,211.55,211.58,211.535,211.56,104400000.0
2008-08-08 21:23:00,211.565,211.57,211.52,211.53,92000000.0
2008-08-08 21:24:00,211.52,211.53,211.455,211.5,70500000.0
2008-08-08 21:25:00,211.5,211.5,211.46,211.49,87400000.0
2008-08-08 21:26:00,211.49,211.51,211.49,211.51,26900000.0
2008-08-08 21:27:00,211.51,211.58,211.49,211.57,79400000.0
2008-08-08 21:28:00,211.555,211.63,211.555,211.6,76700000.0
2008-08-08 21:29:00,211.6,211.6,211.525,211.555,70000000.0
2008-08-08 21:30:00,211.56,211.6,211.545,211.55,92800000.0
2008-08-08 21:31:00,211.56,211.56,211.52,211.54,74800000.0
2008-08-08 21:32:00,211.53,211.55,211.52,211.54,60000000.0
2008-08-08 21:33:00,211.55,211.55,211.5,211.51,137900000.0
2008-08-08 21:34:00,211.51,211.535,211.495,211.52,138100000.0
2008-08-08 21:35:00,211.52,211.57,211.515,211.565,142000000.0
2008-08-08 21:36:00,211.56,211.6,211.56,211.585,84300000.0
2008-08-08 21:37:00,211.585,211.615,211.55,211.555,181000000.0
2008-08-08 21:38:00,211.56,211.61,211.545,211.605,123300000.0
2008-08-08 21:39:00,211.595,211.62,211.59,211.59,50300000.0
2008-08-08 21:40:00,211.59,211.61,211.59,211.605,153100000.0
2008-08-08 21:41:00,211.6,211.615,211.6,211.605,26500000.0
2008-08-08 21:42:00,211.605,211.69,211.595,211.68,138600000.0
2008-08-08 21:43:00,211.68,211.68,211.655,211.665,102900000.0
2008-08-08 21:44:00,211.67,211.74,211.665,211.705,116400000.0
2008-08-08 21:45:00,211.705,211.725,211.695,211.72,129200000.0
2008-08-08 21:46:00,211.72,211.73,211.685,211.72,107200000.0
2008-08-08 21:47:00,211.72,211.765,211.72,211.76,117700000.0
2008-08-08 21:48:00,211.755,211.81,211.74,211.74,122600000.0
2008-08-08 21:49:00,211.74,211.74,211.71,211.74,69900000.0
2008-08-08 21:50:00,211.745,211.75,211.72,211.72,38400000.0
2008-08-08 21:51:00,211.71,211.715,211.695,211.71,55900000.0
2008-08-08 21:52:00,211.72,211.73,211.695,211.705,29300000.0
2008-08-08 21:53:00,211.7,211.7,211.685,211.685,18000000.0
2008-08-08 21:54:00,211.685,211.685,211.64,211.655,71300000.0
2008-08-08 21:55:00,211.645,211.67,211.605,211.635,99800000.0
2008-08-08 21:56:00,211.64,211.67,211.62,211.635,84200000.0
2008-08-08 21:57:00,211.635,211.65,211.555,211.59,161000000.0
2008-08-08 21:58:00,211.6,211.615,211.595,211.595,102400000.0
2008-08-08 21:59:00,211.595,211.6,211.58,211.595,90100000.0
2008-08-08 22:00:00,211.595,211.595,211.555,211.575,58700000.0
2008-08-08 22:01:00,211.575,211.61,211.57,211.605,36700000.0
2008-08-08 22:02:00,211.605,211.62,211.6,211.6,27800000.0
2008-08-08 22:03:00,211.59,211.655,211.59,211.655,56500000.0
2008-08-08 22:04:00,211.655,211.66,211.65,211.65,16600000.0
2008-08-08 22:05:00,211.645,211.65,211.625,211.625,47500000.0
2008-08-08 22:06:00,211.62,211.625,211.615,211.615,22100000.0
2008-08-08 22:07:00,211.615,211.665,211.615,211.66,85100000.0
2008-08-08 22:08:00,211.655,211.67,211.645,211.65,36100000.0
2008-08-08 22:09:00,211.66,211.68,211.635,211.635,41100000.0
2008-08-08 22:10:00,211.64,211.695,211.635,211.665,37900000.0
2008-08-08 22:11:00,211.68,211.76,211.68,211.75,33800000.0
2008-08-08 22:12:00,211.725,211.74,211.71,211.74,62100000.0
2008-08-08 22:13:00,211.74,211.74,211.7,211.71,48300000.0
2008-08-08 22:14:00,211.71,211.715,211.685,211.685,58800000.0
2008-08-08 22:15:00,211.685,211.685,211.685,211.685,5100000.0
2008-08-08 22:16:00,211.685,211.715,211.685,211.7,46700000.0
2008-08-08 22:17:00,211.7,211.715,211.7,211.7,58900000.0
2008-08-08 22:18:00,211.7,211.75,211.695,211.73,58500000.0
2008-08-08 22:19:00,211.72,211.78,211.715,211.77,45900000.0
2008-08-08 22:20:00,211.77,211.77,211.735,211.735,19200000.0
2008-08-08 22:21:00,211.735,211.735,211.695,211.705,40800000.0
2008-08-08 22:22:00,211.705,211.71,211.7,211.705,14900000.0
2008-08-08 22:23:00,211.7,211.7,211.64,211.645,43500000.0
2008-08-08 22:24:00,211.65,211.705,211.65,211.705,40700000.0
2008-08-08 22:25:00,211.695,211.74,211.68,211.735,33500000.0
2008-08-08 22:26:00,211.735,211.755,211.7,211.71,77500000.0
2008-08-08 22:27:00,211.71,211.71,211.71,211.71,10800000.0
2008-08-08 22:28:00,211.73,211.745,211.715,211.73,20100000.0
2008-08-08 22:29:00,211.73,211.73,211.725,211.73,15500000.0
2008-08-08 22:30:00,211.73,211.73,211.705,211.72,41500000.0
2008-08-08 22:31:00,211.72,211.76,211.715,211.725,35400000.0
2008-08-08 22:32:00,211.73,211.75,211.72,211.73,83300000.0
2008-08-08 22:33:00,211.73,211.78,211.73,211.76,120400000.0
2008-08-08 22:34:00,211.76,211.775,211.75,211.755,49500000.0
2008-08-08 22:35:00,211.755,211.77,211.73,211.745,19800000.0
2008-08-08 22:36:00,211.745,211.745,211.72,211.74,22800000.0
2008-08-08 22:37:00,211.74,211.74,211.665,211.715,30900000.0
2008-08-08 22:38:00,211.715,211.715,211.59,211.63,83700000.0
2008-08-08 22:39:00,211.63,211.665,211.59,211.645,62400000.0
2008-08-08 22:40:00,211.635,211.645,211.625,211.625,21200000.0
2008-08-08 22:41:00,211.64,211.64,211.625,211.63,11800000.0
2008-08-08 22:42:00,211.63,211.64,211.57,211.575,36300000.0
2008-08-08 22:43:00,211.59,211.595,211.545,211.56,46000000.0
2008-08-08 22:44:00,211.55,211.605,211.55,211.59,29800000.0
2008-08-08 22:45:00,211.59,211.59,211.585,211.59,6300000.0
2008-08-08 22:46:00,211.58,211.6,211.55,211.59,23900000.0
2008-08-08 22:47:00,211.58,211.62,211.55,211.585,55800000.0
2008-08-08 22:48:00,211.6,211.6,211.56,211.575,46700000.0
2008-08-08 22:49:00,211.58,211.58,211.545,211.57,52000000.0
2008-08-08 22:50:00,211.57,211.59,211.565,211.57,37800000.0
2008-08-08 22:51:00,211.58,211.615,211.575,211.615,16600000.0
2008-08-08 22:52:00,211.625,211.65,211.61,211.625,38000000.0
2008-08-08 22:53:00,211.625,211.665,211.62,211.66,59800000.0
2008-08-08 22:54:00,211.67,211.715,211.665,211.685,38300000.0
2008-08-08 22:55:00,211.705,211.72,211.665,211.67,78300000.0
2008-08-08 22:56:00,211.68,211.715,211.665,211.71,44600000.0
2008-08-08 22:57:00,211.71,211.72,211.69,211.69,6800000.0
2008-08-08 22:58:00,211.695,211.73,211.65,211.65,41000000.0
2008-08-08 22:59:00,211.67,211.67,211.635,211.645,34200000.0
2008-08-10 23:00:00,210.872,210.877,210.86,210.86,6700000.0
2008-08-10 23:01:00,210.869,210.935,210.869,210.899,57000000.0
2008-08-10 23:02:00,210.879,210.879,210.789,210.789,8400000.0
2008-08-10 23:03:00,210.807,210.823,210.788,210.8,13800000.0
2008-08-10 23:04:00,210.812,210.86,210.767,210.786,59100000.0
2008-08-10 23:05:00,210.778,210.797,210.756,210.77,31000000.0
2008-08-10 23:06:00,210.776,210.806,210.759,210.798,22600000.0
2008-08-10 23:07:00,210.818,210.868,210.787,210.8,32600000.0
2008-08-10 23:08:00,210.836,211.001,210.807,210.807,32100000.0
2008-08-10 23:09:00,210.804,210.907,210.804,210.807,11800000.0
2008-08-10 23:10:00,210.79,210.8,210.78,210.8,3000000.0
2008-08-10 23:11:00,210.85,210.88,210.805,210.825,15200000.0
2008-08-10 23:12:00,210.815,210.935,210.795,210.885,23000000.0
2008-08-10 23:13:00,210.825,210.86,210.785,210.83,43300000.0
2008-08-10 23:14:00,210.82,210.84,210.775,210.84,15200000.0
2008-08-10 23:15:00,210.84,210.95,210.84,210.93,20200000.0
2008-08-10 23:16:00,210.96,210.98,210.885,210.92,31600000.0
2008-08-10 23:17:00,210.92,210.935,210.895,210.91,22800000.0
2008-08-10 23:18:00,210.9,210.92,210.895,210.895,15800000.0
2008-08-10 23:19:00,210.875,210.89,210.875,210.89,14400000.0
2008-08-10 23:20:00,210.89,210.92,210.885,210.89,15500000.0
2008-08-10 23:21:00,210.89,210.935,210.75,210.935,28600000.0
2008-08-10 23:22:00,210.96,211.015,210.925,210.995,21000000.0
2008-08-10 23:23:00,211.0,211.03,210.905,211.0,24500000.0
2008-08-10 23:24:00,210.96,211.035,210.96,210.975,12600000.0
2008-08-10 23:25:00,210.99,211.12,210.965,211.09,36000000.0
2008-08-10 23:26:00,211.09,211.1,210.89,210.91,36600000.0
2008-08-10 23:27:00,210.91,210.91,210.91,210.91,1600000.0
2008-08-10 23:28:00,210.925,210.955,210.9,210.955,18400000.0
2008-08-10 23:29:00,210.98,211.01,210.955,211.01,11800000.0
2008-08-10 23:30:00,211.025,211.06,211.02,211.06,29000000.0
2008-08-10 23:31:00,211.05,211.05,211.05,211.05,13800000.0
2008-08-10 23:32:00,211.05,211.065,211.045,211.045,17200000.0
2008-08-10 23:33:00,211.05,211.05,211.05,211.05,6000000.0
2008-08-10 23:34:00,211.05,211.05,211.05,211.05,1000000.0
2008-08-10 23:35:00,211.05,211.05,211.05,211.05,5000000.0
2008-08-10 23:36:00,211.05,211.05,211.05,211.05,3000000.0
2008-08-10 23:37:00,211.05,211.05,211.05,211.05,5700000.0
2008-08-10 23:38:00,211.05,211.05,211.05,211.05,5000000.0
2008-08-10 23:39:00,211.05,211.05,211.05,211.05,4000000.0
2008-08-10 23:40:00,211.05,211.05,211.04,211.04,8400000.0
2008-08-10 23:41:00,211.05,211.07,211.05,211.07,16800000.0
2008-08-10 23:42:00,211.06,211.06,211.06,211.06,13800000.0
2008-08-10 23:43:00,211.05,211.05,211.05,211.05,23600000.0
2008-08-10 23:44:00,211.06,211.06,211.06,211.06,11800000.0
2008-08-10 23:45:00,211.06,211.08,211.06,211.08,25900000.0
2008-08-10 23:46:00,211.08,211.12,211.08,211.11,53100000.0
2008-08-10 23:47:00,211.11,211.11,211.08,211.08,17600000.0
2008-08-10 23:48:00,211.08,211.08,211.08,211.08,5000000.0
2008-08-10 23:49:00,211.08,211.08,211.07,211.07,11000000.0
2008-08-10 23:50:00,211.07,211.07,211.045,211.05,31500000.0
2008-08-10 23:51:00,211.05,211.05,211.04,211.05,20600000.0
2008-08-10 23:52:00,211.05,211.11,211.05,211.11,22400000.0
2008-08-10 23:53:00,211.11,211.11,211.05,211.07,18700000.0
2008-08-10 23:54:00,211.07,211.07,211.07,211.07,11400000.0
2008-08-10 23:55:00,211.07,211.07,211.07,211.07,33100000.0
2008-08-10 23:56:00,211.07,211.07,211.04,211.04,31800000.0
2008-08-10 23:57:00,211.04,211.06,211.04,211.06,17100000.0
2008-08-10 23:58:00,211.06,211.06,211.06,211.06,5600000.0
2008-08-10 23:59:00,211.06,211.06,211.06,211.06,1000000.0
2008-08-11 00:00:00,211.06,211.08,211.06,211.08,12100000.0
2008-08-11 00:01:00,211.08,211.09,211.08,211.08,12500000.0
2008-08-11 00:02:00,211.08,211.1,211.08,211.09,23900000.0
2008-08-11 00:03:00,211.09,211.13,211.09,211.13,25200000.0
2008-08-11 00:04:00,211.13,211.14,211.13,211.14,42300000.0
2008-08-11 00:05:00,211.14,211.17,211.135,211.17,34600000.0
2008-08-11 00:06:00,211.17,211.17,211.16,211.16,14100000.0
2008-08-11 00:07:00,211.16,211.16,211.14,211.14,14800000.0
2008-08-11 00:08:00,211.14,211.15,211.14,211.14,49300000.0
2008-08-11 00:09:00,211.15,211.15,210.96,211.045,66300000.0
2008-08-11 00:10:00,211.06,211.07,211.05,211.07,35000000.0
2008-08-11 00:11:00,211.07,211.07,211.06,211.07,18400000.0
2008-08-11 00:12:00,211.07,211.07,211.05,211.05,42900000.0
2008-08-11 00:13:00,211.05,211.06,211.05,211.06,11500000.0
2008-08-11 00:14:00,211.06,211.1,211.05,211.1,36400000.0
2008-08-11 00:15:00,211.1,211.1,211.07,211.08,68700000.0
2008-08-11 00:16:00,211.08,211.08,211.08,211.08,5700000.0
2008-08-11 00:17:00,211.08,211.09,211.025,211.03,47800000.0
2008-08-11 00:18:00,211.03,211.05,211.03,211.05,33700000.0
2008-08-11 00:19:00,211.05,211.13,211.05,211.11,82100000.0
2008-08-11 00:20:00,211.11,211.13,211.11,211.12,25900000.0
2008-08-11 00:21:00,211.13,211.13,211.12,211.13,28800000.0
2008-08-11 00:22:00,211.13,211.13,211.13,211.13,3000000.0
2008-08-11 00:23:00,211.13,211.13,211.07,211.07,29400000.0
2008-08-11 00:24:00,211.08,211.09,211.08,211.09,15500000.0
2008-08-11 00:25:00,211.09,211.09,211.09,211.09,13800000.0
2008-08-11 00:26:00,211.09,211.09,211.09,211.09,4000000.0
2008-08-11 00:27:00,211.09,211.09,211.07,211.07,68900000.0
2008-08-11 00:28:00,211.07,211.07,211.025,211.05,130400000.0
2008-08-11 00:29:00,211.05,211.05,211.03,211.04,73700000.0
2008-08-11 00:30:00,211.04,211.05,211.04,211.05,67200000.0
2008-08-11 00:31:00,211.05,211.05,211.03,211.04,95400000.0
2008-08-11 00:32:00,211.04,211.04,211.01,211.02,62000000.0
2008-08-11 00:33:00,211.03,211.03,211.0,211.0,85000000.0
2008-08-11 00:34:00,211.0,211.005,210.935,211.0,142200000.0
2008-08-11 00:35:00,211.0,211.01,210.97,210.97,39800000.0
2008-08-11 00:36:00,210.97,210.97,210.93,210.93,71300000.0
2008-08-11 00:37:00,210.93,210.93,210.815,210.82,111400000.0
2008-08-11 00:38:00,210.82,210.83,210.8,210.8,60300000.0
2008-08-11 00:39:00,210.8,210.81,210.74,210.76,168000000.0
2008-08-11 00:40:00,210.76,210.78,210.74,210.77,204500000.0
2008-08-11 00:41:00,210.77,210.815,210.76,210.81,117600000.0
2008-08-11 00:42:00,210.81,210.81,210.79,210.8,111500000.0
2008-08-11 00:43:00,210.81,210.81,210.81,210.81,60500000.0
2008-08-11 00:44:00,210.825,210.89,210.82,210.87,88400000.0
2008-08-11 00:45:00,210.87,210.87,210.845,210.87,84400000.0
2008-08-11 00:46:00,210.87,210.88,210.79,210.79,94100000.0
2008-08-11 00:47:00,210.79,210.79,210.635,210.77,134800000.0
2008-08-11 00:48:00,210.77,210.82,210.765,210.81,75600000.0
2008-08-11 00:49:00,210.81,210.83,210.81,210.82,97800000.0
2008-08-11 00:50:00,210.81,210.81,210.8,210.8,43700000.0
2008-08-11 00:51:00,210.8,210.8,210.79,210.8,31800000.0
2008-08-11 00:52:00,210.81,210.895,210.81,210.83,117500000.0
2008-08-11 00:53:00,210.83,210.83,210.83,210.83,6400000.0
2008-08-11 00:54:00,210.84,210.87,210.825,210.85,51400000.0
2008-08-11 00:55:00,210.85,210.88,210.825,210.83,118600000.0
2008-08-11 00:56:00,210.83,210.86,210.815,210.815,54200000.0
2008-08-11 00:57:00,210.82,210.82,210.79,210.8,45500000.0
2008-08-11 00:58:00,210.8,210.83,210.8,210.83,61900000.0
2008-08-11 00:59:00,210.83,210.86,210.805,210.86,98700000.0
2008-08-11 01:00:00,210.86,210.88,210.835,210.835,97800000.0
2008-08-11 01:01:00,210.84,210.865,210.84,210.86,81600000.0
2008-08-11 01:02:00,210.86,210.895,210.86,210.88,82900000.0
2008-08-11 01:03:00,210.895,210.93,210.855,210.87,125200000.0
2008-08-11 01:04:00,210.87,210.87,210.86,210.86,24100000.0
2008-08-11 01:05:00,210.86,210.87,210.805,210.81,54700000.0
2008-08-11 01:06:00,210.81,210.835,210.79,210.79,70900000.0
2008-08-11 01:07:00,210.8,210.815,210.78,210.78,64500000.0
2008-08-11 01:08:00,210.795,210.8,210.69,210.74,156000000.0
2008-08-11 01:09:00,210.74,210.74,210.7,210.7,82400000.0
2008-08-11 01:10:00,210.7,210.7,210.68,210.69,85700000.0
2008-08-11 01:11:00,210.69,210.71,210.67,210.67,53700000.0
2008-08-11 01:12:00,210.67,210.69,210.67,210.69,25700000.0
2008-08-11 01:13:00,210.715,210.72,210.68,210.68,43400000.0
2008-08-11 01:14:00,210.68,210.74,210.68,210.72,138800000.0
2008-08-11 01:15:00,210.735,210.735,210.64,210.66,218000000.0
2008-08-11 01:16:00,210.66,210.715,210.66,210.715,89200000.0
2008-08-11 01:17:00,210.72,210.745,210.715,210.72,108700000.0
2008-08-11 01:18:00,210.72,210.74,210.695,210.715,46700000.0
2008-08-11 01:19:00,210.72,210.75,210.72,210.75,62100000.0
2008-08-11 01:20:00,210.75,210.84,210.75,210.795,80300000.0
2008-08-11 01:21:00,210.8,210.835,210.79,210.815,43200000.0
2008-08-11 01:22:00,210.835,210.84,210.77,210.77,110000000.0
2008-08-11 01:23:00,210.77,210.81,210.77,210.79,76600000.0
2008-08-11 01:24:00,210.79,210.84,210.79,210.84,24300000.0
2008-08-11 01:25:00,210.86,210.87,210.825,210.83,51300000.0
2008-08-11 01:26:00,210.845,210.85,210.815,210.85,43200000.0
2008-08-11 01:27:00,210.85,210.87,210.81,210.81,21200000.0
2008-08-11 01:28:00,210.81,210.81,210.745,210.79,126600000.0
2008-08-11 01:29:00,210.775,210.775,210.725,210.725,86200000.0
2008-08-11 01:30:00,210.705,210.705,210.615,210.69,121500000.0
2008-08-11 01:31:00,210.69,210.69,210.635,210.64,68800000.0
2008-08-11 01:32:00,210.64,210.64,210.58,210.615,98200000.0
2008-08-11 01:33:00,210.62,210.64,210.54,210.54,87300000.0
2008-08-11 01:34:00,210.53,210.54,210.44,210.46,153000000.0
2008-08-11 01:35:00,210.46,210.495,210.445,210.49,77100000.0
2008-08-11 01:36:00,210.505,210.505,210.455,210.49,67100000.0
2008-08-11 01:37:00,210.48,210.52,210.4,210.45,142800000.0
2008-08-11 01:38:00,210.46,210.49,210.46,210.48,57400000.0
2008-08-11 01:39:00,210.48,210.48,210.36,210.4,227900000.0
2008-08-11 01:40:00,210.4,210.43,210.365,210.42,90400000.0
2008-08-11 01:41:00,210.42,210.43,210.395,210.4,91200000.0
2008-08-11 01:42:00,210.4,210.4,210.245,210.26,114200000.0
2008-08-11 01:43:00,210.275,210.285,210.25,210.25,38200000.0
2008-08-11 01:44:00,210.25,210.265,210.12,210.12,42500000.0
2008-08-11 01:45:00,210.12,210.17,210.04,210.04,214300000.0
2008-08-11 01:46:00,210.04,210.045,209.945,209.955,318900000.0
2008-08-11 01:47:00,209.96,210.02,209.92,209.97,240900000.0
2008-08-11 01:48:00,209.97,209.99,209.87,209.97,259400000.0
2008-08-11 01:49:00,209.96,209.99,209.955,209.97,262500000.0
2008-08-11 01:50:00,209.97,209.98,209.73,209.73,280900000.0
2008-08-11 01:51:00,209.745,209.775,209.695,209.775,210900000.0
2008-08-11 01:52:00,209.78,209.8,209.74,209.775,168600000.0
2008-08-11 01:53:00,209.755,209.8,209.715,209.78,221300000.0
2008-08-11 01:54:00,209.78,209.82,209.735,209.76,192300000.0
2008-08-11 01:55:00,209.76,209.83,209.76,209.82,192600000.0
2008-08-11 01:56:00,209.835,209.95,209.835,209.925,159800000.0
2008-08-11 01:57:00,209.945,209.945,209.9,209.925,153000000.0
2008-08-11 01:58:00,209.905,209.95,209.8,209.88,239600000.0
2008-08-11 01:59:00,209.89,209.9,209.82,209.89,243300000.0
2008-08-11 02:00:00,209.88,210.0,209.88,210.0,169700000.0
2008-08-11 02:01:00,210.0,210.005,209.955,209.96,189200000.0
2008-08-11 02:02:00,209.97,210.17,209.97,210.16,224400000.0
2008-08-11 02:03:00,210.16,210.21,210.15,210.2,223800000.0
2008-08-11 02:04:00,210.21,210.22,210.055,210.1,263000000.0
2008-08-11 02:05:00,210.1,210.12,210.045,210.07,132600000.0
2008-08-11 02:06:00,210.07,210.13,210.07,210.12,86800000.0
2008-08-11 02:07:00,210.12,210.18,210.12,210.145,266400000.0
2008-08-11 02:08:00,210.15,210.18,210.135,210.15,154200000.0
2008-08-11 02:09:00,210.15,210.19,210.14,210.19,141700000.0
2008-08-11 02:10:00,210.19,210.24,210.19,210.22,170300000.0
2008-08-11 02:11:00,210.22,210.315,210.22,210.3,163500000.0
2008-08-11 02:12:00,210.31,210.31,210.27,210.28,94400000.0
2008-08-11 02:13:00,210.28,210.365,210.27,210.365,95000000.0
2008-08-11 02:14:00,210.36,210.39,210.315,210.39,116400000.0
2008-08-11 02:15:00,210.39,210.41,210.355,210.36,63400000.0
2008-08-11 02:16:00,210.36,210.36,210.36,210.36,79800000.0
2008-08-11 02:17:00,210.37,210.38,210.36,210.36,123100000.0
2008-08-11 02:18:00,210.36,210.38,210.36,210.38,106200000.0
2008-08-11 02:19:00,210.38,210.47,210.37,210.435,179500000.0
2008-08-11 02:20:00,210.44,210.45,210.415,210.44,107800000.0
2008-08-11 02:21:00,210.44,210.465,210.44,210.465,199100000.0
2008-08-11 02:22:00,210.45,210.5,210.45,210.45,230100000.0
2008-08-11 02:23:00,210.45,210.46,210.415,210.46,191700000.0
2008-08-11 02:24:00,210.47,210.5,210.47,210.5,174000000.0
2008-08-11 02:25:00,210.5,210.57,210.5,210.57,111500000.0
2008-08-11 02:26:00,210.56,210.57,210.525,210.55,62600000.0
2008-08-11 02:27:00,210.525,210.59,210.52,210.56,119900000.0
2008-08-11 02:28:00,210.56,210.64,210.535,210.64,82000000.0
2008-08-11 02:29:00,210.615,210.65,210.585,210.635,104100000.0
2008-08-11 02:30:00,210.63,210.65,210.605,210.62,82300000.0
2008-08-11 02:31:00,210.62,210.62,210.575,210.595,126800000.0
2008-08-11 02:32:00,210.59,210.59,210.48,210.505,278100000.0
2008-08-11 02:33:00,210.51,210.51,210.435,210.46,189200000.0
2008-08-11 02:34:00,210.45,210.47,210.385,210.43,204200000.0
2008-08-11 02:35:00,210.415,210.455,210.405,210.43,85500000.0
2008-08-11 02:36:00,210.43,210.45,210.43,210.43,147800000.0
2008-08-11 02:37:00,210.43,210.47,210.4,210.44,150800000.0
2008-08-11 02:38:00,210.44,210.44,210.39,210.41,195800000.0
2008-08-11 02:39:00,210.415,210.425,210.39,210.4,142800000.0
2008-08-11 02:40:00,210.42,210.48,210.375,210.48,71100000.0
2008-08-11 02:41:00,210.48,210.48,210.44,210.47,79000000.0
2008-08-11 02:42:00,210.47,210.48,210.41,210.44,189000000.0
2008-08-11 02:43:00,210.44,210.5,210.44,210.465,220400000.0
2008-08-11 02:44:00,210.46,210.46,210.45,210.46,19200000.0
2008-08-11 02:45:00,210.46,210.46,210.405,210.44,190200000.0
2008-08-11 02:46:00,210.44,210.5,210.435,210.5,118800000.0
2008-08-11 02:47:00,210.5,210.55,210.49,210.55,76700000.0
2008-08-11 02:48:00,210.55,210.57,210.52,210.54,101200000.0
2008-08-11 02:49:00,210.515,210.575,210.515,210.54,73300000.0
2008-08-11 02:50:00,210.53,210.61,210.52,210.595,50500000.0
2008-08-11 02:51:00,210.6,210.625,210.565,210.625,164400000.0
2008-08-11 02:52:00,210.625,210.695,210.61,210.68,192300000.0
2008-08-11 02:53:00,210.68,210.725,210.67,210.69,195600000.0
2008-08-11 02:54:00,210.69,210.69,210.64,210.65,162000000.0
2008-08-11 02:55:00,210.65,210.695,210.65,210.675,121700000.0
2008-08-11 02:56:00,210.68,210.69,210.655,210.69,169000000.0
2008-08-11 02:57:00,210.69,210.71,210.655,210.71,161500000.0
2008-08-11 02:58:00,210.7,210.755,210.7,210.74,97500000.0
2008-08-11 02:59:00,210.74,210.78,210.73,210.76,129500000.0
2008-08-11 03:00:00,210.76,210.76,210.715,210.715,116100000.0
2008-08-11 03:01:00,210.7,210.77,210.695,210.695,75000000.0
2008-08-11 03:02:00,210.7,210.8,210.7,210.73,205100000.0
2008-08-11 03:03:00,210.73,210.78,210.72,210.78,315400000.0
2008-08-11 03:04:00,210.79,210.8,210.735,210.735,214200000.0
2008-08-11 03:05:00,210.74,210.79,210.74,210.79,56700000.0
2008-08-11 03:06:00,210.79,210.87,210.78,210.805,188200000.0
2008-08-11 03:07:00,210.805,210.85,210.78,210.81,132300000.0
2008-08-11 03:08:00,210.81,210.86,210.78,210.78,156600000.0
2008-08-11 03:09:00,210.79,210.81,210.78,210.81,64800000.0
2008-08-11 03:10:00,210.81,210.83,210.785,210.79,64800000.0
2008-08-11 03:11:00,210.79,210.81,210.765,210.79,62100000.0
2008-08-11 03:12:00,210.79,210.85,210.79,210.85,108000000.0
2008-08-11 03:13:00,210.84,210.89,210.84,210.89,75900000.0
2008-08-11 03:14:00,210.86,210.9,210.83,210.88,174100000.0
2008-08-11 03:15:00,210.9,211.02,210.87,210.98,204500000.0
2008-08-11 03:16:00,210.98,211.06,210.98,211.02,163800000.0
2008-08-11 03:17:00,211.02,211.07,211.02,211.07,54600000.0
2008-08-11 03:18:00,211.07,211.09,211.055,211.055,47100000.0
2008-08-11 03:19:00,211.06,211.06,210.945,211.0,89184375.0
2008-08-11 03:20:00,211.0,211.005,210.96,211.005,111600000.0
2008-08-11 03:21:00,211.01,211.03,210.985,211.01,118300000.0
2008-08-11 03:22:00,211.01,211.01,210.985,210.99,13500000.0
2008-08-11 03:23:00,210.99,211.0,210.93,210.93,57100000.0
2008-08-11 03:24:00,210.93,210.95,210.9,210.945,145100000.0
2008-08-11 03:25:00,210.95,210.955,210.92,210.925,206200000.0
2008-08-11 03:26:00,210.92,210.95,210.875,210.935,145500000.0
2008-08-11 03:27:00,210.93,211.0,210.91,210.92,132200000.0
2008-08-11 03:28:00,210.92,210.95,210.895,210.92,108200000.0
2008-08-11 03:29:00,210.91,210.965,210.85,210.865,138100000.0
2008-08-11 03:30:00,210.875,210.985,210.875,210.97,134500000.0
2008-08-11 03:31:00,210.97,210.97,210.815,210.84,86300000.0
2008-08-11 03:32:00,210.84,210.945,210.84,210.89,80600000.0
2008-08-11 03:33:00,210.895,210.94,210.86,210.94,37900000.0
2008-08-11 03:34:00,210.94,210.975,210.94,210.95,18000000.0
2008-08-11 03:35:00,210.945,211.01,210.945,210.97,188000000.0
2008-08-11 03:36:00,210.98,211.0,210.97,210.98,50600000.0
2008-08-11 03:37:00,210.98,211.0,210.975,210.98,25200000.0
2008-08-11 03:38:00,210.98,211.0,210.98,211.0,18400000.0
2008-08-11 03:39:00,211.0,211.0,211.0,211.0,16000000.0
2008-08-11 03:40:00,211.0,211.01,211.0,211.01,5000000.0
2008-08-11 03:41:00,211.01,211.01,211.01,211.01,4000000.0
2008-08-11 03:42:00,211.01,211.01,211.01,211.01,7700000.0
2008-08-11 03:43:00,211.01,211.035,210.985,210.985,78800000.0
2008-08-11 03:44:00,210.99,210.99,210.945,210.955,54000000.0
2008-08-11 03:45:00,210.97,210.97,210.94,210.955,52600000.0
2008-08-11 03:46:00,210.935,210.955,210.915,210.955,22600000.0
2008-08-11 03:47:00,210.95,210.95,210.95,210.95,2700000.0
2008-08-11 03:48:00,210.925,210.93,210.905,210.93,18900000.0
2008-08-11 03:49:00,210.92,210.945,210.92,210.94,29700000.0
2008-08-11 03:50:00,210.94,210.95,210.9,210.95,72900000.0
2008-08-11 03:51:00,210.95,210.99,210.915,210.95,108000000.0
2008-08-11 03:52:00,210.95,210.95,210.92,210.93,46300000.0
2008-08-11 03:53:00,210.945,210.99,210.915,210.94,37500000.0
2008-08-11 03:54:00,210.94,210.96,210.915,210.95,27000000.0
2008-08-11 03:55:00,210.96,211.0,210.955,210.99,32400000.0
2008-08-11 03:56:00,211.0,211.02,210.99,211.01,24300000.0
2008-08-11 03:57:00,211.0,211.025,210.995,211.015,29700000.0
2008-08-11 03:58:00,211.02,211.03,211.02,211.03,27000000.0
2008-08-11 03:59:00,211.04,211.06,211.015,211.05,21600000.0
2008-08-11 04:00:00,211.05,211.06,210.985,210.99,69500000.0
2008-08-11 04:01:00,210.985,211.005,210.98,211.005,41400000.0
2008-08-11 04:02:00,211.01,211.02,210.98,211.01,76600000.0
2008-08-11 04:03:00,211.01,211.01,210.965,210.975,61000000.0
2008-08-11 04:04:00,210.955,210.975,210.915,210.94,75600000.0
2008-08-11 04:05:00,210.94,210.94,210.895,210.92,85800000.0
2008-08-11 04:06:00,210.935,210.96,210.935,210.96,70100000.0
2008-08-11 04:07:00,210.945,210.98,210.93,210.96,81300000.0
2008-08-11 04:08:00,210.96,210.995,210.935,210.97,102600000.0
2008-08-11 04:09:00,210.945,210.965,210.945,210.96,8100000.0
2008-08-11 04:10:00,210.96,210.96,210.89,210.92,28600000.0
2008-08-11 04:11:00,210.93,210.94,210.93,210.93,13500000.0
2008-08-11 04:12:00,210.93,210.93,210.87,210.87,17800000.0
2008-08-11 04:13:00,210.86,210.86,210.805,210.81,14600000.0
2008-08-11 04:14:00,210.815,210.815,210.81,210.81,3600000.0
2008-08-11 04:15:00,210.82,210.84,210.815,210.82,44100000.0
2008-08-11 04:16:00,210.82,210.84,210.81,210.81,29700000.0
2008-08-11 04:17:00,210.81,210.83,210.735,210.735,38900000.0
2008-08-11 04:18:00,210.725,210.74,210.64,210.645,121200000.0
2008-08-11 04:19:00,210.645,210.68,210.635,210.665,45200000.0
2008-08-11 04:20:00,210.66,210.75,210.66,210.75,75600000.0
2008-08-11 04:21:00,210.76,210.875,210.76,210.87,86500000.0
2008-08-11 04:22:00,210.88,210.89,210.8,210.855,71300000.0
2008-08-11 04:23:00,210.86,210.875,210.82,210.83,53600000.0
2008-08-11 04:24:00,210.83,210.83,210.79,210.79,25800000.0
2008-08-11 04:25:00,210.78,210.78,210.725,210.77,34400000.0
2008-08-11 04:26:00,210.8,210.81,210.79,210.81,32700000.0
2008-08-11 04:27:00,210.81,210.83,210.8,210.8,17200000.0
2008-08-11 04:28:00,210.79,210.79,210.78,210.78,5400000.0
2008-08-11 04:29:00,210.77,210.79,210.77,210.79,16200000.0
2008-08-11 04:30:00,210.79,210.79,210.77,210.77,34000000.0
2008-08-11 04:31:00,210.77,210.77,210.76,210.77,14500000.0
2008-08-11 04:32:00,210.77,210.78,210.76,210.78,10800000.0
2008-08-11 04:33:00,210.78,210.78,210.76,210.77,9100000.0
2008-08-11 04:34:00,210.77,210.8,210.77,210.8,18900000.0
2008-08-11 04:35:00,210.81,210.81,210.8,210.8,21600000.0
2008-08-11 04:36:00,210.81,210.82,210.81,210.81,8100000.0
2008-08-11 04:37:00,210.82,210.86,210.82,210.86,27000000.0
2008-08-11 04:38:00,210.86,210.875,210.795,210.81,76700000.0
2008-08-11 04:39:00,210.81,210.81,210.795,210.795,27000000.0
2008-08-11 04:40:00,210.8,210.8,210.785,210.79,59600000.0
2008-08-11 04:41:00,210.79,210.84,210.785,210.82,87100000.0
2008-08-11 04:42:00,210.81,210.82,210.81,210.82,12900000.0
2008-08-11 04:43:00,210.835,210.85,210.835,210.84,29700000.0
2008-08-11 04:44:00,210.85,210.85,210.815,210.835,21600000.0
2008-08-11 04:45:00,210.86,210.87,210.835,210.84,35100000.0
2008-08-11 04:46:00,210.83,210.83,210.8,210.8,16200000.0
2008-08-11 04:47:00,210.79,210.795,210.78,210.79,18200000.0
2008-08-11 04:48:00,210.79,210.8,210.78,210.78,16200000.0
2008-08-11 04:49:00,210.751,210.803,210.751,210.761,46700000.0
2008-08-11 04:50:00,210.78,210.8,210.78,210.785,17300000.0
2008-08-11 04:51:00,210.785,210.835,210.785,210.83,39100000.0
2008-08-11 04:52:00,210.83,210.845,210.83,210.84,14100000.0
2008-08-11 04:53:00,210.84,210.86,210.815,210.86,21600000.0
2008-08-11 04:54:00,210.86,210.86,210.86,210.86,3700000.0
2008-08-11 04:55:00,210.87,210.9,210.87,210.9,32000000.0
2008-08-11 04:56:00,210.9,210.9,210.9,210.9,3000000.0
2008-08-11 04:57:00,210.835,210.886,210.83,210.831,49900000.0
2008-08-11 04:58:00,210.839,210.876,210.808,210.823,53100000.0
2008-08-11 04:59:00,210.81,210.85,210.748,210.84,69700000.0
2008-08-11 05:00:00,210.885,210.9,210.88,210.9,6100000.0
2008-08-11 05:01:00,210.9,210.91,210.86,210.875,17200000.0
2008-08-11 05:02:00,210.87,210.91,210.845,210.855,37900000.0
2008-08-11 05:03:00,210.85,210.855,210.815,210.845,50000000.0
2008-08-11 05:04:00,210.84,210.87,210.84,210.86,48700000.0
2008-08-11 05:05:00,210.865,210.865,210.86,210.86,2000000.0
2008-08-11 05:06:00,210.855,210.875,210.845,210.86,43600000.0
2008-08-11 05:07:00,210.85,210.865,210.85,210.85,44400000.0
2008-08-11 05:08:00,210.85,210.86,210.835,210.86,63000000.0
2008-08-11 05:09:00,210.86,210.86,210.86,210.86,5400000.0
2008-08-11 05:10:00,210.85,210.88,210.85,210.88,15500000.0
2008-08-11 05:11:00,210.895,210.9,210.875,210.88,20800000.0
2008-08-11 05:12:00,210.88,210.88,210.88,210.88,16800000.0
2008-08-11 05:13:00,210.88,210.905,210.87,210.905,36700000.0
2008-08-11 05:14:00,210.87,210.88,210.87,210.88,17300000.0
2008-08-11 05:15:00,210.87,210.89,210.87,210.89,16200000.0
2008-08-11 05:16:00,210.89,210.905,210.86,210.86,34200000.0
2008-08-11 05:17:00,210.86,210.925,210.86,210.925,65900000.0
2008-08-11 05:18:00,210.93,210.93,210.92,210.93,30900000.0
2008-08-11 05:19:00,210.925,210.95,210.925,210.93,20000000.0
2008-08-11 05:20:00,210.93,211.025,210.93,211.025,64700000.0
2008-08-11 05:21:00,211.005,211.03,211.005,211.03,19900000.0
2008-08-11 05:22:00,211.005,211.005,210.9,210.9,24700000.0
2008-08-11 05:23:00,210.91,210.91,210.88,210.88,27800000.0
2008-08-11 05:24:00,210.88,210.91,210.87,210.91,36400000.0
2008-08-11 05:25:00,210.91,210.92,210.91,210.91,28400000.0
2008-08-11 05:26:00,210.91,210.915,210.89,210.89,21200000.0
2008-08-11 05:27:00,210.88,210.88,210.85,210.85,23000000.0
2008-08-11 05:28:00,210.85,210.865,210.825,210.84,35000000.0
2008-08-11 05:29:00,210.855,210.915,210.84,210.9,72800000.0
2008-08-11 05:30:00,210.9,210.94,210.895,210.92,86400000.0
2008-08-11 05:31:00,210.92,210.93,210.92,210.93,26400000.0
2008-08-11 05:32:00,210.93,210.93,210.93,210.93,6000000.0
2008-08-11 05:33:00,210.93,210.93,210.82,210.88,57600000.0
2008-08-11 05:34:00,210.88,210.935,210.88,210.93,59500000.0
2008-08-11 05:35:00,210.94,210.99,210.94,210.955,60300000.0
2008-08-11 05:36:00,210.96,210.96,210.9,210.905,33600000.0
2008-08-11 05:37:00,210.91,210.94,210.895,210.895,28600000.0
2008-08-11 05:38:00,210.9,210.91,210.88,210.895,13800000.0
2008-08-11 05:39:00,210.895,210.915,210.88,210.88,49300000.0
2008-08-11 05:40:00,210.88,210.9,210.86,210.9,53000000.0
2008-08-11 05:41:00,210.91,210.95,210.89,210.95,54400000.0
2008-08-11 05:42:00,210.95,210.95,210.87,210.925,68900000.0
2008-08-11 05:43:00,210.92,210.92,210.895,210.9,40000000.0
2008-08-11 05:44:00,210.895,210.91,210.88,210.9,23700000.0
2008-08-11 05:45:00,210.9,210.92,210.9,210.92,33100000.0
2008-08-11 05:46:00,210.91,210.915,210.895,210.895,18000000.0
2008-08-11 05:47:00,210.9,210.9,210.89,210.89,14400000.0
2008-08-11 05:48:00,210.885,210.91,210.87,210.91,24300000.0
2008-08-11 05:49:00,210.925,210.94,210.925,210.94,5400000.0
2008-08-11 05:50:00,210.94,210.96,210.94,210.94,43800000.0
2008-08-11 05:51:00,210.945,210.95,210.925,210.925,16200000.0
2008-08-11 05:52:00,210.92,210.95,210.92,210.95,44100000.0
2008-08-11 05:53:00,210.95,210.95,210.925,210.935,62100000.0
2008-08-11 05:54:00,210.94,210.97,210.94,210.97,75100000.0
2008-08-11 05:55:00,210.97,211.025,210.97,211.005,77500000.0
2008-08-11 05:56:00,211.005,211.045,211.005,211.04,116400000.0
2008-08-11 05:57:00,211.03,211.05,211.03,211.05,56700000.0
2008-08-11 05:58:00,211.05,211.095,211.025,211.075,77600000.0
2008-08-11 05:59:00,211.08,211.115,211.05,211.115,94800000.0
2008-08-11 06:00:00,211.12,211.12,211.055,211.07,21500000.0
2008-08-11 06:01:00,211.07,211.11,211.07,211.085,59000000.0
2008-08-11 06:02:00,211.09,211.09,211.07,211.09,47800000.0
2008-08-11 06:03:00,211.09,211.12,211.09,211.105,33300000.0
2008-08-11 06:04:00,211.11,211.13,211.105,211.13,26600000.0
2008-08-11 06:05:00,211.16,211.18,211.16,211.18,13500000.0
2008-08-11 06:06:00,211.17,211.19,211.135,211.19,66300000.0
2008-08-11 06:07:00,211.19,211.19,211.13,211.14,47900000.0
2008-08-11 06:08:00,211.14,211.15,211.11,211.125,40800000.0
2008-08-11 06:09:00,211.13,211.17,211.125,211.13,62400000.0
2008-08-11 06:10:00,211.145,211.18,211.14,211.18,24300000.0
2008-08-11 06:11:00,211.17,211.17,211.14,211.15,27000000.0
2008-08-11 06:12:00,211.125,211.145,211.065,211.07,77700000.0
2008-08-11 06:13:00,211.08,211.08,211.01,211.01,15500000.0
2008-08-11 06:14:00,211.01,211.03,211.0,211.03,33300000.0
2008-08-11 06:15:00,211.015,211.04,211.005,211.04,36300000.0
2008-08-11 06:16:00,211.05,211.06,211.005,211.01,35400000.0
2008-08-11 06:17:00,211.01,211.03,211.01,211.01,27800000.0
2008-08-11 06:18:00,211.01,211.03,210.96,210.975,48800000.0
2008-08-11 06:19:00,210.98,210.995,210.95,210.995,26300000.0
2008-08-11 06:20:00,211.01,211.02,210.94,210.955,89400000.0
2008-08-11 06:21:00,210.955,210.98,210.94,210.945,52300000.0
2008-08-11 06:22:00,210.945,210.95,210.945,210.95,3700000.0
2008-08-11 06:23:00,210.95,210.995,210.95,210.995,29700000.0
2008-08-11 06:24:00,211.0,211.02,210.95,211.02,57300000.0
2008-08-11 06:25:00,211.02,211.035,210.97,210.99,29600000.0
2008-08-11 06:26:00,210.99,211.005,210.99,211.0,11700000.0
2008-08-11 06:27:00,210.99,210.99,210.98,210.99,19200000.0
2008-08-11 06:28:00,210.99,211.025,210.99,211.015,19400000.0
2008-08-11 06:29:00,211.025,211.025,210.99,211.0,6000000.0
2008-08-11 06:30:00,210.995,211.05,210.995,211.05,24000000.0
2008-08-11 06:31:00,211.065,211.1,211.065,211.1,51100000.0
2008-08-11 06:32:00,211.1,211.12,211.075,211.12,43100000.0
2008-08-11 06:33:00,211.11,211.115,211.09,211.115,59500000.0
2008-08-11 06:34:00,211.09,211.12,211.075,211.105,94000000.0
2008-08-11 06:35:00,211.1,211.11,211.1,211.11,10800000.0
2008-08-11 06:36:00,211.12,211.13,211.09,211.12,46400000.0
2008-08-11 06:37:00,211.135,211.17,211.115,211.155,33700000.0
2008-08-11 06:38:00,211.15,211.165,211.14,211.155,65300000.0
2008-08-11 06:39:00,211.155,211.18,211.155,211.18,25800000.0
2008-08-11 06:40:00,211.215,211.26,211.21,211.245,72700000.0
2008-08-11 06:41:00,211.245,211.31,211.24,211.275,130100000.0
2008-08-11 06:42:00,211.275,211.365,211.275,211.315,103800000.0
2008-08-11 06:43:00,211.32,211.34,211.295,211.3,33600000.0
2008-08-11 06:44:00,211.31,211.33,211.28,211.32,49800000.0
2008-08-11 06:45:00,211.295,211.41,211.295,211.41,71800000.0
2008-08-11 06:46:00,211.41,211.45,211.41,211.45,44400000.0
2008-08-11 06:47:00,211.45,211.52,211.395,211.52,76384375.0
2008-08-11 06:48:00,211.53,211.53,211.445,211.495,90600000.0
2008-08-11 06:49:00,211.5,211.52,211.465,211.465,99900000.0
2008-08-11 06:50:00,211.47,211.52,211.465,211.49,105300000.0
2008-08-11 06:51:00,211.49,211.54,211.49,211.51,83700000.0
2008-08-11 06:52:00,211.51,211.52,211.465,211.465,53200000.0
2008-08-11 06:53:00,211.48,211.53,211.455,211.53,72700000.0
2008-08-11 06:54:00,211.53,211.53,211.45,211.45,30984375.0
2008-08-11 06:55:00,211.45,211.455,211.37,211.385,94700000.0
2008-08-11 06:56:00,211.39,211.39,211.345,211.345,46200000.0
2008-08-11 06:57:00,211.325,211.33,211.305,211.32,18900000.0
2008-08-11 06:58:00,211.31,211.35,211.3,211.34,59100000.0
2008-08-11 06:59:00,211.33,211.33,211.27,211.3,51800000.0
2008-08-11 07:00:00,211.31,211.31,211.19,211.225,96700000.0
2008-08-11 07:01:00,211.23,211.26,211.15,211.2,77700000.0
2008-08-11 07:02:00,211.2,211.2,211.065,211.15,189100000.0
2008-08-11 07:03:00,211.15,211.175,211.135,211.175,55000000.0
2008-08-11 07:04:00,211.155,211.21,211.155,211.21,30700000.0
2008-08-11 07:05:00,211.22,211.22,211.145,211.19,32400000.0
2008-08-11 07:06:00,211.17,211.2,211.155,211.155,18000000.0
2008-08-11 07:07:00,211.15,211.16,211.1,211.13,71500000.0
2008-08-11 07:08:00,211.13,211.15,211.13,211.15,31500000.0
2008-08-11 07:09:00,211.14,211.15,211.12,211.145,85700000.0
2008-08-11 07:10:00,211.14,211.17,211.13,211.16,38700000.0
2008-08-11 07:11:00,211.16,211.185,211.155,211.16,75800000.0
2008-08-11 07:12:00,211.16,211.18,211.155,211.155,76700000.0
2008-08-11 07:13:00,211.17,211.19,211.16,211.19,23900000.0
2008-08-11 07:14:00,211.19,211.19,211.165,211.18,27000000.0
2008-08-11 07:15:00,211.19,211.205,211.19,211.205,13500000.0
2008-08-11 07:16:00,211.21,211.21,211.185,211.205,62100000.0
2008-08-11 07:17:00,211.21,211.21,211.21,211.21,10800000.0
2008-08-11 07:18:00,211.225,211.225,211.205,211.22,18900000.0
2008-08-11 07:19:00,211.22,211.28,211.22,211.28,56800000.0
2008-08-11 07:20:00,211.28,211.32,211.275,211.3,144000000.0
2008-08-11 07:21:00,211.3,211.32,211.295,211.32,36000000.0
2008-08-11 07:22:00,211.32,211.37,211.305,211.345,51300000.0
2008-08-11 07:23:00,211.365,211.39,211.33,211.35,94800000.0
2008-08-11 07:24:00,211.36,211.365,211.33,211.36,64800000.0
2008-08-11 07:25:00,211.36,211.4,211.355,211.395,63100000.0
2008-08-11 07:26:00,211.395,211.4,211.375,211.38,26000000.0
2008-08-11 07:27:00,211.38,211.395,211.36,211.37,30000000.0
2008-08-11 07:28:00,211.365,211.365,211.315,211.355,71600000.0
2008-08-11 07:29:00,211.37,211.395,211.33,211.33,29800000.0
2008-08-11 07:30:00,211.32,211.32,211.31,211.32,31000000.0
2008-08-11 07:31:00,211.32,211.34,211.265,211.31,44000000.0
2008-08-11 07:32:00,211.265,211.3,211.235,211.27,40400000.0
2008-08-11 07:33:00,211.28,211.28,211.235,211.275,76300000.0
2008-08-11 07:34:00,211.285,211.395,211.28,211.385,94700000.0
2008-08-11 07:35:00,211.39,211.39,211.25,211.29,87400000.0
2008-08-11 07:36:00,211.285,211.32,211.25,211.32,113900000.0
2008-08-11 07:37:00,211.32,211.32,211.225,211.245,185500000.0
2008-08-11 07:38:00,211.245,211.29,211.235,211.25,120400000.0
2008-08-11 07:39:00,211.26,211.315,211.26,211.265,63500000.0
2008-08-11 07:40:00,211.26,211.26,211.24,211.26,13500000.0
2008-08-11 07:41:00,211.27,211.27,211.26,211.27,8100000.0
2008-08-11 07:42:00,211.26,211.27,211.18,211.18,42400000.0
2008-08-11 07:43:00,211.19,211.22,211.19,211.21,31500000.0
2008-08-11 07:44:00,211.225,211.24,211.19,211.23,41700000.0
2008-08-11 07:45:00,211.225,211.28,211.22,211.28,89200000.0
2008-08-11 07:46:00,211.29,211.32,211.26,211.32,123500000.0
2008-08-11 07:47:00,211.33,211.33,211.265,211.31,87300000.0
2008-08-11 07:48:00,211.27,211.355,211.265,211.31,129600000.0
2008-08-11 07:49:00,211.325,211.33,211.23,211.25,107300000.0
2008-08-11 07:50:00,211.24,211.25,211.195,211.24,53300000.0
2008-08-11 07:51:00,211.24,211.25,211.205,211.205,54600000.0
2008-08-11 07:52:00,211.21,211.25,211.21,211.24,40800000.0
2008-08-11 07:53:00,211.25,211.285,211.16,211.17,86100000.0
2008-08-11 07:54:00,211.18,211.19,211.055,211.08,148684375.0
2008-08-11 07:55:00,211.09,211.09,211.055,211.07,102400000.0
2008-08-11 07:56:00,211.045,211.05,210.92,210.935,164000000.0
2008-08-11 07:57:00,210.93,210.935,210.855,210.895,141500000.0
2008-08-11 07:58:00,210.89,210.97,210.89,210.93,109800000.0
2008-08-11 07:59:00,210.93,210.97,210.9,210.95,96200000.0
2008-08-11 08:00:00,210.95,211.0,210.935,211.0,138500000.0
2008-08-11 08:01:00,211.0,211.05,211.0,211.04,77200000.0
2008-08-11 08:02:00,211.055,211.08,211.03,211.065,71300000.0
2008-08-11 08:03:00,211.06,211.07,211.01,211.06,136700000.0
2008-08-11 08:04:00,211.035,211.09,211.015,211.015,161700000.0
2008-08-11 08:05:00,211.035,211.075,211.015,211.065,93100000.0
2008-08-11 08:06:00,211.07,211.155,211.04,211.145,132600000.0
2008-08-11 08:07:00,211.14,211.225,211.13,211.19,116035000.0
2008-08-11 08:08:00,211.19,211.19,211.095,211.16,173300000.0
2008-08-11 08:09:00,211.16,211.175,211.135,211.16,116600000.0
2008-08-11 08:10:00,211.16,211.2,211.135,211.17,153400000.0
2008-08-11 08:11:00,211.17,211.17,211.11,211.11,76100000.0
2008-08-11 08:12:00,211.11,211.125,211.095,211.11,30600000.0
2008-08-11 08:13:00,211.11,211.11,210.95,210.955,151400000.0
2008-08-11 08:14:00,210.96,211.03,210.895,210.985,198200000.0
2008-08-11 08:15:00,210.99,211.0,210.91,210.965,192700000.0
2008-08-11 08:16:00,210.985,211.0,210.94,210.98,191900000.0
2008-08-11 08:17:00,210.985,210.985,210.96,210.97,139400000.0
2008-08-11 08:18:00,210.96,211.035,210.96,211.01,90700000.0
2008-08-11 08:19:00,211.005,211.015,210.995,211.015,120000000.0
2008-08-11 08:20:00,211.01,211.12,211.01,211.095,150100000.0
2008-08-11 08:21:00,211.11,211.13,211.09,211.105,114700000.0
2008-08-11 08:22:00,211.105,211.135,211.075,211.075,109800000.0
2008-08-11 08:23:00,211.07,211.07,211.03,211.03,44000000.0
2008-08-11 08:24:00,211.03,211.035,210.96,210.96,153700000.0
2008-08-11 08:25:00,210.965,211.12,210.96,211.1,231900000.0
2008-08-11 08:26:00,211.095,211.1,210.93,210.93,208700000.0
2008-08-11 08:27:00,210.925,210.96,210.905,210.95,182600000.0
2008-08-11 08:28:00,210.95,210.95,210.9,210.9,83700000.0
2008-08-11 08:29:00,210.915,210.915,210.845,210.91,166100000.0
2008-08-11 08:30:00,210.91,211.08,210.9,211.05,222500000.0
2008-08-11 08:31:00,211.045,211.065,210.995,210.995,182400000.0
2008-08-11 08:32:00,211.0,211.03,210.895,210.91,202700000.0
2008-08-11 08:33:00,210.885,210.97,210.845,210.955,186600000.0
2008-08-11 08:34:00,210.97,210.97,210.85,210.9,248500000.0
2008-08-11 08:35:00,210.9,210.935,210.89,210.93,141900000.0
2008-08-11 08:36:00,210.935,210.98,210.935,210.94,210600000.0
2008-08-11 08:37:00,210.915,210.935,210.87,210.87,137500000.0
2008-08-11 08:38:00,210.87,210.94,210.865,210.89,105200000.0
2008-08-11 08:39:00,210.89,210.89,210.77,210.775,226300000.0
2008-08-11 08:40:00,210.775,210.79,210.675,210.73,210000000.0
2008-08-11 08:41:00,210.72,210.81,210.71,210.74,242300000.0
2008-08-11 08:42:00,210.75,210.76,210.705,210.74,111700000.0
2008-08-11 08:43:00,210.74,210.76,210.73,210.75,81000000.0
2008-08-11 08:44:00,210.75,210.87,210.725,210.76,273000000.0
2008-08-11 08:45:00,210.75,210.78,210.7,210.77,266500000.0
2008-08-11 08:46:00,210.77,210.78,210.725,210.74,134500000.0
2008-08-11 08:47:00,210.73,210.77,210.695,210.75,140300000.0
2008-08-11 08:48:00,210.74,210.84,210.73,210.84,150200000.0
2008-08-11 08:49:00,210.85,210.85,210.745,210.8,263500000.0
2008-08-11 08:50:00,210.79,210.79,210.725,210.745,132700000.0
2008-08-11 08:51:00,210.76,210.83,210.73,210.83,85400000.0
2008-08-11 08:52:00,210.805,210.84,210.755,210.82,138100000.0
2008-08-11 08:53:00,210.81,210.82,210.7,210.7,213200000.0
2008-08-11 08:54:00,210.685,210.735,210.63,210.695,256100000.0
2008-08-11 08:55:00,210.69,210.72,210.67,210.68,140300000.0
2008-08-11 08:56:00,210.69,210.73,210.67,210.73,224800000.0
2008-08-11 08:57:00,210.73,210.75,210.64,210.65,223800000.0
2008-08-11 08:58:00,210.64,210.86,210.64,210.84,227100000.0
2008-08-11 08:59:00,210.845,210.9,210.765,210.765,144300000.0
2008-08-11 09:00:00,210.76,210.785,210.735,210.735,131800000.0
2008-08-11 09:01:00,210.73,210.73,210.65,210.655,177000000.0
2008-08-11 09:02:00,210.65,210.66,210.635,210.65,40500000.0
2008-08-11 09:03:00,210.648,210.667,210.538,210.584,313600000.0
2008-08-11 09:04:00,210.586,210.634,210.53,210.625,261800000.0
2008-08-11 09:05:00,210.617,210.624,210.544,210.608,287900000.0
2008-08-11 09:06:00,210.595,210.653,210.545,210.62,193100000.0
2008-08-11 09:07:00,210.6,210.647,210.542,210.56,251300000.0
2008-08-11 09:08:00,210.568,210.62,210.537,210.537,145700000.0
2008-08-11 09:09:00,210.528,210.553,210.465,210.495,370500000.0
2008-08-11 09:10:00,210.497,210.574,210.438,210.574,380900000.0
2008-08-11 09:11:00,210.58,210.58,210.475,210.475,290600000.0
2008-08-11 09:12:00,210.487,210.553,210.48,210.51,159400000.0
2008-08-11 09:13:00,210.525,210.607,210.507,210.567,345400000.0
2008-08-11 09:14:00,210.578,210.578,210.48,210.528,101800000.0
2008-08-11 09:15:00,210.529,210.55,210.47,210.533,248700000.0
2008-08-11 09:16:00,210.545,210.571,210.504,210.504,321300000.0
2008-08-11 09:17:00,210.516,210.645,210.516,210.588,268700000.0
2008-08-11 09:18:00,210.605,210.64,210.555,210.619,160900000.0
2008-08-11 09:19:00,210.579,210.637,210.554,210.594,128800000.0
2008-08-11 09:20:00,210.603,210.603,210.515,210.549,253700000.0
2008-08-11 09:21:00,210.538,210.588,210.507,210.578,152600000.0
2008-08-11 09:22:00,210.602,210.667,210.581,210.641,340900000.0
2008-08-11 09:23:00,210.616,210.646,210.577,210.593,306600000.0
2008-08-11 09:24:00,210.577,210.625,210.531,210.558,259700000.0
2008-08-11 09:25:00,210.572,210.625,210.538,210.588,276700000.0
2008-08-11 09:26:00,210.601,210.629,210.547,210.6,99100000.0
2008-08-11 09:27:00,210.595,210.637,210.506,210.554,126200000.0
2008-08-11 09:28:00,210.562,210.567,210.453,210.52,77700000.0
2008-08-11 09:29:00,210.472,210.581,210.472,210.581,142400000.0
2008-08-11 09:30:00,210.558,210.625,210.554,210.604,77800000.0
2008-08-11 09:31:00,210.595,210.648,210.569,210.648,252000000.0
2008-08-11 09:32:00,210.611,210.648,210.571,210.633,327200000.0
2008-08-11 09:33:00,210.622,210.658,210.58,210.596,350300000.0
2008-08-11 09:34:00,210.6,210.708,210.569,210.663,355800000.0
2008-08-11 09:35:00,210.657,210.686,210.615,210.637,162300000.0
2008-08-11 09:36:00,210.71,210.74,210.705,210.73,76400000.0
2008-08-11 09:37:00,210.73,210.79,210.72,210.76,149500000.0
2008-08-11 09:38:00,210.775,210.82,210.77,210.81,112300000.0
2008-08-11 09:39:00,210.82,210.83,210.8,210.82,100200000.0
2008-08-11 09:40:00,210.835,210.86,210.805,210.835,71700000.0
2008-08-11 09:41:00,210.84,210.85,210.78,210.78,58200000.0
2008-08-11 09:42:00,210.78,210.84,210.78,210.81,136800000.0
2008-08-11 09:43:00,210.8,210.85,210.8,210.835,81900000.0
2008-08-11 09:44:00,210.84,210.9,210.84,210.85,68900000.0
2008-08-11 09:45:00,210.855,210.89,210.82,210.89,98800000.0
2008-08-11 09:46:00,210.9,210.9,210.825,210.88,123400000.0
2008-08-11 09:47:00,210.885,210.92,210.875,210.905,113000000.0
2008-08-11 09:48:00,210.91,211.02,210.86,211.01,175000000.0
2008-08-11 09:49:00,211.015,211.07,210.99,210.99,156300000.0
2008-08-11 09:50:00,210.985,210.995,210.945,210.945,136800000.0
2008-08-11 09:51:00,210.945,210.985,210.905,210.98,183800000.0
2008-08-11 09:52:00,210.995,211.12,210.985,211.12,206100000.0
2008-08-11 09:53:00,211.12,211.27,211.12,211.185,314300001.0
2008-08-11 09:54:00,211.2,211.405,211.19,211.375,235900000.0
2008-08-11 09:55:00,211.375,211.39,211.205,211.21,369200000.0
2008-08-11 09:56:00,211.205,211.23,211.125,211.155,161300000.0
2008-08-11 09:57:00,211.135,211.18,211.1,211.125,180600000.0
2008-08-11 09:58:00,211.12,211.225,211.12,211.17,296200000.0
2008-08-11 09:59:00,211.17,211.18,211.13,211.15,115800000.0
2008-08-11 10:00:00,211.14,211.22,211.14,211.2,269700001.0
2008-08-11 10:01:00,211.2,211.21,211.08,211.085,250000000.0
2008-08-11 10:02:00,211.085,211.145,211.055,211.075,314100000.0
2008-08-11 10:03:00,211.08,211.16,211.075,211.11,166700000.0
2008-08-11 10:04:00,211.12,211.2,211.09,211.19,278100000.0
2008-08-11 10:05:00,211.2,211.255,211.19,211.255,101400000.0
2008-08-11 10:06:00,211.245,211.28,211.22,211.23,208600000.0
2008-08-11 10:07:00,211.22,211.24,211.145,211.2,272700000.0
2008-08-11 10:08:00,211.2,211.2,211.11,211.15,218000000.0
2008-08-11 10:09:00,211.15,211.21,211.105,211.21,224800000.0
2008-08-11 10:10:00,211.23,211.23,211.16,211.18,182800000.0
2008-08-11 10:11:00,211.18,211.18,211.07,211.09,302100000.0
2008-08-11 10:12:00,211.09,211.11,210.985,211.02,361000000.0
2008-08-11 10:13:00,211.02,211.1,210.97,211.1,334700000.0
2008-08-11 10:14:00,211.1,211.13,211.055,211.11,281800000.0
2008-08-11 10:15:00,211.115,211.16,211.09,211.13,332000000.0
2008-08-11 10:16:00,211.13,211.13,211.09,211.1,228100000.0
2008-08-11 10:17:00,211.1,211.125,211.07,211.07,255300000.0
2008-08-11 10:18:00,211.06,211.17,211.04,211.17,247600000.0
2008-08-11 10:19:00,211.18,211.27,211.135,211.22,146600000.0
2008-08-11 10:20:00,211.23,211.28,211.23,211.26,158800000.0
2008-08-11 10:21:00,211.26,211.35,211.235,211.28,363100000.0
2008-08-11 10:22:00,211.28,211.31,211.26,211.29,320200000.0
2008-08-11 10:23:00,211.295,211.31,211.225,211.25,256400000.0
2008-08-11 10:24:00,211.25,211.36,211.25,211.34,322400000.0
2008-08-11 10:25:00,211.34,211.415,211.32,211.415,321300000.0
2008-08-11 10:26:00,211.41,211.47,211.39,211.4,428300001.0
2008-08-11 10:27:00,211.405,211.41,211.345,211.36,222999999.0
2008-08-11 10:28:00,211.345,211.36,211.275,211.31,354400000.0
2008-08-11 10:29:00,211.31,211.31,211.225,211.25,154800000.0
2008-08-11 10:30:00,211.25,211.25,211.115,211.15,257400000.0
2008-08-11 10:31:00,211.15,211.27,211.115,211.27,331900000.0
2008-08-11 10:32:00,211.27,211.39,211.255,211.37,304300000.0
2008-08-11 10:33:00,211.37,211.425,211.28,211.285,255100000.0
2008-08-11 10:34:00,211.295,211.33,211.27,211.27,317200000.0
2008-08-11 10:35:00,211.27,211.31,211.225,211.29,306100000.0
2008-08-11 10:36:00,211.28,211.29,211.19,211.2,265200000.0
2008-08-11 10:37:00,211.2,211.23,211.185,211.2,213600000.0
2008-08-11 10:38:00,211.19,211.2,211.125,211.18,299000000.0
2008-08-11 10:39:00,211.18,211.24,211.18,211.24,105600000.0
2008-08-11 10:40:00,211.24,211.24,211.2,211.23,202900000.0
2008-08-11 10:41:00,211.22,211.23,211.18,211.185,209800000.0
2008-08-11 10:42:00,211.185,211.215,211.145,211.21,259000000.0
2008-08-11 10:43:00,211.215,211.23,211.18,211.19,297400000.0
2008-08-11 10:44:00,211.19,211.19,211.15,211.16,266900000.0
2008-08-11 10:45:00,211.16,211.17,211.095,211.095,189800000.0
2008-08-11 10:46:00,211.095,211.1,211.05,211.085,164700000.0
2008-08-11 10:47:00,211.09,211.13,211.06,211.12,211000000.0
2008-08-11 10:48:00,211.12,211.15,211.1,211.12,167900000.0
2008-08-11 10:49:00,211.12,211.13,211.09,211.125,172300000.0
2008-08-11 10:50:00,211.13,211.16,211.1,211.1,133800000.0
2008-08-11 10:51:00,211.1,211.15,211.065,211.14,164600000.0
2008-08-11 10:52:00,211.14,211.14,211.06,211.075,271400000.0
2008-08-11 10:53:00,211.08,211.13,211.08,211.13,241700000.0
2008-08-11 10:54:00,211.13,211.14,211.095,211.12,279400000.0
2008-08-11 10:55:00,211.12,211.16,211.12,211.16,250200000.0
2008-08-11 10:56:00,211.16,211.18,211.145,211.155,141900000.0
2008-08-11 10:57:00,211.15,211.185,211.15,211.18,245300000.0
2008-08-11 10:58:00,211.19,211.21,211.145,211.19,209400000.0
2008-08-11 10:59:00,211.18,211.22,211.155,211.185,70100000.0
2008-08-11 11:00:00,211.185,211.215,211.17,211.18,107800000.0
2008-08-11 11:01:00,211.185,211.26,211.18,211.25,197700000.0
2008-08-11 11:02:00,211.25,211.285,211.23,211.24,303600000.0
2008-08-11 11:03:00,211.235,211.24,211.175,211.195,87700000.0
2008-08-11 11:04:00,211.195,211.21,211.165,211.19,116200000.0
2008-08-11 11:05:00,211.19,211.24,211.16,211.16,195700000.0
2008-08-11 11:06:00,211.16,211.19,211.14,211.15,203000000.0
2008-08-11 11:07:00,211.15,211.2,211.095,211.19,220900000.0
2008-08-11 11:08:00,211.18,211.18,211.095,211.13,114200000.0
2008-08-11 11:09:00,211.12,211.12,211.08,211.11,57800000.0
2008-08-11 11:10:00,211.12,211.12,211.055,211.1,181600000.0
2008-08-11 11:11:00,211.1,211.12,211.09,211.1,83500000.0
2008-08-11 11:12:00,211.09,211.1,211.025,211.07,152100000.0
2008-08-11 11:13:00,211.07,211.08,211.06,211.08,146200000.0
2008-08-11 11:14:00,211.09,211.11,211.065,211.1,135000000.0
2008-08-11 11:15:00,211.1,211.13,211.1,211.12,104200000.0
2008-08-11 11:16:00,211.12,211.13,211.095,211.12,156400000.0
2008-08-11 11:17:00,211.105,211.105,211.1,211.1,15900000.0
2008-08-11 11:18:00,211.1,211.1,211.09,211.1,59400000.0
2008-08-11 11:19:00,211.09,211.11,211.075,211.11,88900000.0
2008-08-11 11:20:00,211.115,211.16,211.11,211.16,112900000.0
2008-08-11 11:21:00,211.16,211.21,211.125,211.21,178000000.0
2008-08-11 11:22:00,211.205,211.22,211.135,211.16,161100000.0
2008-08-11 11:23:00,211.16,211.21,211.125,211.16,157000000.0
2008-08-11 11:24:00,211.15,211.15,211.115,211.12,168800000.0
2008-08-11 11:25:00,211.12,211.12,211.05,211.07,252000000.0
2008-08-11 11:26:00,211.07,211.115,211.065,211.105,199900000.0
2008-08-11 11:27:00,211.11,211.12,211.105,211.12,57500000.0
2008-08-11 11:28:00,211.115,211.16,211.11,211.145,91000000.0
2008-08-11 11:29:00,211.15,211.21,211.145,211.17,182700000.0
2008-08-11 11:30:00,211.175,211.18,211.125,211.13,68900000.0
2008-08-11 11:31:00,211.13,211.18,211.13,211.17,148600000.0
2008-08-11 11:32:00,211.17,211.17,211.12,211.14,172500000.0
2008-08-11 11:33:00,211.14,211.2,211.135,211.2,149500000.0
2008-08-11 11:34:00,211.21,211.21,211.17,211.17,79800000.0
2008-08-11 11:35:00,211.18,211.215,211.18,211.195,126900000.0
2008-08-11 11:36:00,211.2,211.2,211.15,211.17,108300000.0
2008-08-11 11:37:00,211.17,211.18,211.105,211.13,146300000.0
2008-08-11 11:38:00,211.13,211.2,211.13,211.17,223500000.0
2008-08-11 11:39:00,211.155,211.2,211.125,211.15,202700000.0
2008-08-11 11:40:00,211.15,211.18,211.125,211.14,176200000.0
2008-08-11 11:41:00,211.14,211.15,211.08,211.09,156100000.0
2008-08-11 11:42:00,211.09,211.1,211.06,211.08,112700000.0
2008-08-11 11:43:00,211.08,211.18,211.08,211.18,172400000.0
2008-08-11 11:44:00,211.18,211.29,211.175,211.29,169700000.0
2008-08-11 11:45:00,211.28,211.31,211.23,211.23,163000000.0
2008-08-11 11:46:00,211.23,211.235,211.17,211.185,114700000.0
2008-08-11 11:47:00,211.19,211.215,211.15,211.19,155700000.0
2008-08-11 11:48:00,211.205,211.26,211.17,211.26,154300000.0
2008-08-11 11:49:00,211.25,211.27,211.23,211.24,115000000.0
2008-08-11 11:50:00,211.24,211.25,211.235,211.24,32100000.0
2008-08-11 11:51:00,211.24,211.26,211.22,211.245,97500000.0
2008-08-11 11:52:00,211.25,211.26,211.2,211.2,81000000.0
2008-08-11 11:53:00,211.2,211.21,211.13,211.13,119300000.0
2008-08-11 11:54:00,211.13,211.135,211.09,211.135,110300000.0
2008-08-11 11:55:00,211.15,211.27,211.15,211.27,178700000.0
2008-08-11 11:56:00,211.27,211.29,211.215,211.27,207400000.0
2008-08-11 11:57:00,211.26,211.31,211.2,211.205,152600000.0
2008-08-11 11:58:00,211.21,211.23,211.115,211.125,94400000.0
2008-08-11 11:59:00,211.14,211.165,211.105,211.12,233800000.0
2008-08-11 12:00:00,211.13,211.14,211.09,211.11,163300000.0
2008-08-11 12:01:00,211.11,211.12,211.055,211.08,133200000.0
2008-08-11 12:02:00,211.08,211.155,211.075,211.075,133700000.0
2008-08-11 12:03:00,211.08,211.165,211.07,211.165,107400000.0
2008-08-11 12:04:00,211.185,211.2,211.12,211.14,129900000.0
2008-08-11 12:05:00,211.13,211.165,211.13,211.14,75800000.0
2008-08-11 12:06:00,211.14,211.195,211.1,211.16,162500000.0
2008-08-11 12:07:00,211.15,211.19,211.14,211.19,55200000.0
2008-08-11 12:08:00,211.17,211.2,211.17,211.18,53600000.0
2008-08-11 12:09:00,211.18,211.18,211.135,211.16,124900000.0
2008-08-11 12:10:00,211.16,211.19,211.15,211.19,75700000.0
2008-08-11 12:11:00,211.2,211.215,211.15,211.15,56300000.0
2008-08-11 12:12:00,211.155,211.19,211.09,211.16,179500000.0
2008-08-11 12:13:00,211.16,211.185,211.13,211.185,140100000.0
2008-08-11 12:14:00,211.185,211.22,211.17,211.22,108300000.0
2008-08-11 12:15:00,211.21,211.22,211.18,211.2,80400000.0
2008-08-11 12:16:00,211.21,211.235,211.14,211.14,108000000.0
2008-08-11 12:17:00,211.14,211.19,211.14,211.19,51600000.0
2008-08-11 12:18:00,211.18,211.18,211.14,211.14,117600000.0
2008-08-11 12:19:00,211.14,211.16,211.12,211.145,144700000.0
2008-08-11 12:20:00,211.14,211.21,211.14,211.17,118600000.0
2008-08-11 12:21:00,211.17,211.2,211.16,211.19,108900000.0
2008-08-11 12:22:00,211.19,211.19,211.125,211.135,148600000.0
2008-08-11 12:23:00,211.135,211.15,211.11,211.11,180900000.0
2008-08-11 12:24:00,211.11,211.145,211.1,211.14,121100000.0
2008-08-11 12:25:00,211.145,211.17,211.115,211.16,105300000.0
2008-08-11 12:26:00,211.15,211.19,211.14,211.18,73300000.0
2008-08-11 12:27:00,211.18,211.21,211.15,211.21,105000000.0
2008-08-11 12:28:00,211.2,211.2,211.135,211.15,78900000.0
2008-08-11 12:29:00,211.16,211.17,211.125,211.17,91100000.0
2008-08-11 12:30:00,211.17,211.17,211.15,211.17,100200000.0
2008-08-11 12:31:00,211.17,211.2,211.165,211.17,74100000.0
2008-08-11 12:32:00,211.17,211.17,211.08,211.08,178400000.0
2008-08-11 12:33:00,211.07,211.12,211.06,211.08,171200000.0
2008-08-11 12:34:00,211.08,211.08,211.03,211.06,103900000.0
2008-08-11 12:35:00,211.065,211.14,211.045,211.115,128100000.0
2008-08-11 12:36:00,211.12,211.13,211.1,211.1,134400000.0
2008-08-11 12:37:00,211.095,211.1,211.06,211.07,112600000.0
2008-08-11 12:38:00,211.07,211.07,211.02,211.04,99584375.0
2008-08-11 12:39:00,211.04,211.04,211.01,211.02,66100000.0
2008-08-11 12:40:00,211.02,211.04,211.01,211.02,76700000.0
2008-08-11 12:41:00,211.02,211.07,211.01,211.07,89300000.0
2008-08-11 12:42:00,211.07,211.1,211.045,211.09,95500000.0
2008-08-11 12:43:00,211.09,211.1,211.005,211.03,87800000.0
2008-08-11 12:44:00,211.03,211.03,211.005,211.02,205300000.0
2008-08-11 12:45:00,211.03,211.08,211.02,211.02,127200000.0
2008-08-11 12:46:00,211.02,211.03,210.925,210.96,158600000.0
2008-08-11 12:47:00,210.955,211.0,210.94,211.0,107900000.0
2008-08-11 12:48:00,211.015,211.02,210.975,211.02,16800000.0
2008-08-11 12:49:00,211.02,211.02,210.88,210.88,91500000.0
2008-08-11 12:50:00,210.89,211.035,210.89,211.035,103800000.0
2008-08-11 12:51:00,211.02,211.03,211.005,211.03,35800000.0
2008-08-11 12:52:00,211.015,211.07,211.015,211.045,190500000.0
2008-08-11 12:53:00,211.055,211.055,210.945,210.965,195700000.0
2008-08-11 12:54:00,210.97,210.98,210.945,210.955,111700000.0
2008-08-11 12:55:00,210.945,210.96,210.945,210.95,46000000.0
2008-08-11 12:56:00,210.935,210.97,210.925,210.97,131500000.0
2008-08-11 12:57:00,210.97,210.98,210.94,210.955,129200000.0
2008-08-11 12:58:00,210.96,211.0,210.96,211.0,44200000.0
2008-08-11 12:59:00,211.0,211.0,210.93,210.93,126700000.0
2008-08-11 13:00:00,210.915,210.98,210.915,210.97,152200000.0
2008-08-11 13:01:00,210.98,211.15,210.97,211.15,191400000.0
2008-08-11 13:02:00,211.15,211.22,211.105,211.13,232100000.0
2008-08-11 13:03:00,211.13,211.23,211.12,211.2,129800000.0
2008-08-11 13:04:00,211.2,211.225,211.15,211.17,225700000.0
2008-08-11 13:05:00,211.17,211.17,211.05,211.09,220600000.0
2008-08-11 13:06:00,211.065,211.1,211.06,211.1,97300000.0
2008-08-11 13:07:00,211.115,211.17,211.1,211.1,191200000.0
2008-08-11 13:08:00,211.11,211.17,211.1,211.1,124500000.0
2008-08-11 13:09:00,211.085,211.09,211.03,211.085,93200000.0
2008-08-11 13:10:00,211.09,211.09,211.025,211.025,54500000.0
2008-08-11 13:11:00,211.035,211.04,210.975,210.98,99700000.0
2008-08-11 13:12:00,210.98,211.0,210.96,210.97,53400000.0
2008-08-11 13:13:00,210.985,211.03,210.985,211.0,46200000.0
2008-08-11 13:14:00,211.01,211.04,211.01,211.02,38800000.0
2008-08-11 13:15:00,211.02,211.02,211.0,211.02,31700000.0
2008-08-11 13:16:00,211.03,211.04,210.98,210.985,64800000.0
2008-08-11 13:17:00,210.98,211.04,210.98,211.04,38000000.0
2008-08-11 13:18:00,211.05,211.065,210.98,211.0,97700000.0
2008-08-11 13:19:00,210.995,211.03,210.995,211.02,85800000.0
2008-08-11 13:20:00,211.01,211.04,211.005,211.02,68900000.0
2008-08-11 13:21:00,211.01,211.03,211.01,211.02,22000000.0
2008-08-11 13:22:00,211.03,211.03,210.985,211.0,105400000.0
2008-08-11 13:23:00,211.0,211.005,210.99,211.005,52300000.0
2008-08-11 13:24:00,210.985,211.04,210.985,211.03,80500000.0
2008-08-11 13:25:00,211.03,211.05,211.015,211.045,105400000.0
2008-08-11 13:26:00,211.045,211.06,211.005,211.005,171500000.0
2008-08-11 13:27:00,211.005,211.03,210.99,211.02,129100000.0
2008-08-11 13:28:00,210.995,211.01,210.98,210.99,171600000.0
2008-08-11 13:29:00,210.98,211.035,210.96,210.97,234500000.0
2008-08-11 13:30:00,210.96,211.0,210.945,210.98,133600000.0
2008-08-11 13:31:00,210.98,210.99,210.935,210.935,160200000.0
2008-08-11 13:32:00,210.945,211.0,210.925,211.0,156900000.0
2008-08-11 13:33:00,211.0,211.01,210.94,210.96,339900000.0
2008-08-11 13:34:00,210.96,210.97,210.945,210.945,53600000.0
2008-08-11 13:35:00,210.95,211.03,210.945,211.02,116500000.0
2008-08-11 13:36:00,211.02,211.05,211.02,211.05,165500000.0
2008-08-11 13:37:00,211.06,211.06,211.025,211.035,111800000.0
2008-08-11 13:38:00,211.055,211.055,210.995,211.01,107200000.0
2008-08-11 13:39:00,211.0,211.02,211.0,211.0,92500000.0
2008-08-11 13:40:00,211.0,211.01,210.95,210.96,225100000.0
2008-08-11 13:41:00,210.955,210.97,210.935,210.945,181400000.0
2008-08-11 13:42:00,210.945,210.965,210.94,210.96,100400000.0
2008-08-11 13:43:00,210.96,210.97,210.935,210.94,55200000.0
2008-08-11 13:44:00,210.94,210.94,210.915,210.935,31200000.0
2008-08-11 13:45:00,210.925,210.96,210.91,210.95,89500000.0
2008-08-11 13:46:00,210.94,210.95,210.93,210.94,25300000.0
2008-08-11 13:47:00,210.95,210.95,210.885,210.9,133700000.0
2008-08-11 13:48:00,210.9,210.91,210.875,210.88,124000000.0
2008-08-11 13:49:00,210.87,210.89,210.87,210.89,35800000.0
2008-08-11 13:50:00,210.88,210.93,210.88,210.93,45800000.0
2008-08-11 13:51:00,210.92,210.92,210.87,210.88,94200000.0
2008-08-11 13:52:00,210.88,210.89,210.845,210.86,88000000.0
2008-08-11 13:53:00,210.87,210.88,210.86,210.88,75900000.0
2008-08-11 13:54:00,210.88,210.895,210.845,210.87,95400000.0
2008-08-11 13:55:00,210.88,210.88,210.85,210.87,44200000.0
2008-08-11 13:56:00,210.88,210.89,210.87,210.88,47800000.0
2008-08-11 13:57:00,210.88,210.89,210.84,210.84,127600000.0
2008-08-11 13:58:00,210.84,210.87,210.795,210.81,117100000.0
2008-08-11 13:59:00,210.82,210.86,210.78,210.86,164600000.0
2008-08-11 14:00:00,210.87,210.915,210.87,210.89,113000000.0
2008-08-11 14:01:00,210.89,210.935,210.89,210.92,140400000.0
2008-08-11 14:02:00,210.91,210.96,210.885,210.94,153300000.0
2008-08-11 14:03:00,210.93,210.955,210.92,210.92,85900000.0
2008-08-11 14:04:00,210.93,210.94,210.925,210.93,49200000.0
2008-08-11 14:05:00,210.92,210.92,210.83,210.86,224400000.0
2008-08-11 14:06:00,210.86,210.9,210.85,210.9,75000000.0
2008-08-11 14:07:00,210.9,210.93,210.9,210.93,77400000.0
2008-08-11 14:08:00,210.93,210.94,210.885,210.92,116800000.0
2008-08-11 14:09:00,210.92,210.935,210.885,210.915,149600000.0
2008-08-11 14:10:00,210.89,210.895,210.83,210.84,113400000.0
2008-08-11 14:11:00,210.84,210.86,210.8,210.8,60400000.0
2008-08-11 14:12:00,210.795,210.825,210.785,210.82,74000000.0
2008-08-11 14:13:00,210.81,210.82,210.755,210.76,140300000.0
2008-08-11 14:14:00,210.76,210.77,210.705,210.705,129300000.0
2008-08-11 14:15:00,210.71,210.78,210.71,210.78,89400000.0
2008-08-11 14:16:00,210.78,210.805,210.755,210.78,134500000.0
2008-08-11 14:17:00,210.79,210.84,210.78,210.83,149900000.0
2008-08-11 14:18:00,210.82,210.83,210.8,210.8,161600000.0
2008-08-11 14:19:00,210.81,210.83,210.8,210.82,159700000.0
2008-08-11 14:20:00,210.83,210.83,210.685,210.755,281700000.0
2008-08-11 14:21:00,210.755,210.78,210.71,210.72,216300000.0
2008-08-11 14:22:00,210.73,210.765,210.71,210.715,202400000.0
2008-08-11 14:23:00,210.715,210.77,210.715,210.76,75800000.0
2008-08-11 14:24:00,210.76,210.76,210.725,210.75,99000000.0
2008-08-11 14:25:00,210.75,210.77,210.71,210.735,164200000.0
2008-08-11 14:26:00,210.73,210.765,210.72,210.76,77400000.0
2008-08-11 14:27:00,210.76,210.79,210.735,210.79,204300000.0
2008-08-11 14:28:00,210.8,210.86,210.8,210.84,95200000.0
2008-08-11 14:29:00,210.84,210.85,210.785,210.79,153100000.0
2008-08-11 14:30:00,210.79,210.79,210.77,210.78,39100000.0
2008-08-11 14:31:00,210.78,210.79,210.745,210.77,150500000.0
2008-08-11 14:32:00,210.78,210.78,210.74,210.755,161500000.0
2008-08-11 14:33:00,210.75,210.78,210.74,210.78,74900000.0
2008-08-11 14:34:00,210.77,210.78,210.745,210.745,73200000.0
2008-08-11 14:35:00,210.74,210.76,210.725,210.75,46400000.0
2008-08-11 14:36:00,210.74,210.8,210.735,210.76,128600000.0
2008-08-11 14:37:00,210.75,210.76,210.675,210.68,123400000.0
2008-08-11 14:38:00,210.68,210.68,210.62,210.65,110100000.0
2008-08-11 14:39:00,210.66,210.68,210.65,210.665,99100000.0
2008-08-11 14:40:00,210.665,210.69,210.66,210.66,146800000.0
2008-08-11 14:41:00,210.66,210.67,210.59,210.62,164300000.0
2008-08-11 14:42:00,210.61,210.61,210.5,210.52,308900000.0
2008-08-11 14:43:00,210.53,210.58,210.52,210.56,200900000.0
2008-08-11 14:44:00,210.56,210.575,210.5,210.53,190900000.0
2008-08-11 14:45:00,210.52,210.575,210.52,210.57,129200000.0
2008-08-11 14:46:00,210.565,210.6,210.53,210.555,192200000.0
2008-08-11 14:47:00,210.55,210.595,210.55,210.565,140300000.0
2008-08-11 14:48:00,210.57,210.6,210.53,210.53,139700000.0
2008-08-11 14:49:00,210.54,210.55,210.52,210.52,78500000.0
2008-08-11 14:50:00,210.52,210.52,210.5,210.51,85100000.0
2008-08-11 14:51:00,210.515,210.54,210.515,210.515,49900000.0
2008-08-11 14:52:00,210.52,210.57,210.52,210.55,84900000.0
2008-08-11 14:53:00,210.55,210.59,210.55,210.57,77900000.0
2008-08-11 14:54:00,210.565,210.605,210.545,210.56,171200000.0
2008-08-11 14:55:00,210.58,210.62,210.545,210.57,209500000.0
2008-08-11 14:56:00,210.57,210.575,210.43,210.465,272800000.0
2008-08-11 14:57:00,210.48,210.495,210.43,210.45,231300000.0
2008-08-11 14:58:00,210.45,210.45,210.345,210.4,182700000.0
2008-08-11 14:59:00,210.4,210.48,210.365,210.47,226200000.0
2008-08-11 15:00:00,210.47,210.54,210.47,210.52,236800000.0
2008-08-11 15:01:00,210.525,210.53,210.48,210.5,151100000.0
2008-08-11 15:02:00,210.495,210.58,210.495,210.57,186300000.0
2008-08-11 15:03:00,210.58,210.6,210.53,210.58,247600000.0
2008-08-11 15:04:00,210.58,210.665,210.55,210.64,217500000.0
2008-08-11 15:05:00,210.64,210.68,210.59,210.62,214400000.0
2008-08-11 15:06:00,210.605,210.63,210.58,210.58,167800000.0
2008-08-11 15:07:00,210.595,210.595,210.505,210.52,115600000.0
2008-08-11 15:08:00,210.535,210.57,210.525,210.57,92000000.0
2008-08-11 15:09:00,210.57,210.59,210.545,210.55,134000000.0
2008-08-11 15:10:00,210.545,210.58,210.545,210.58,72700000.0
2008-08-11 15:11:00,210.58,210.6,210.57,210.58,56900000.0
2008-08-11 15:12:00,210.585,210.63,210.585,210.6,79000000.0
2008-08-11 15:13:00,210.6,210.6,210.565,210.58,167600000.0
2008-08-11 15:14:00,210.59,210.6,210.56,210.58,221700000.0
2008-08-11 15:15:00,210.585,210.625,210.57,210.585,143600000.0
2008-08-11 15:16:00,210.585,210.655,210.58,210.635,171400000.0
2008-08-11 15:17:00,210.64,210.64,210.575,210.62,194200000.0
2008-08-11 15:18:00,210.61,210.64,210.6,210.6,92300000.0
2008-08-11 15:19:00,210.59,210.655,210.59,210.645,117900000.0
2008-08-11 15:20:00,210.64,210.69,210.635,210.66,189700000.0
2008-08-11 15:21:00,210.67,210.73,210.67,210.73,155400000.0
2008-08-11 15:22:00,210.73,210.73,210.69,210.7,99000000.0
2008-08-11 15:23:00,210.7,210.71,210.69,210.69,75800000.0
2008-08-11 15:24:00,210.69,210.74,210.685,210.74,160200000.0
2008-08-11 15:25:00,210.755,210.755,210.71,210.71,129500000.0
2008-08-11 15:26:00,210.695,210.77,210.685,210.74,171900000.0
2008-08-11 15:27:00,210.74,210.74,210.715,210.74,173200000.0
2008-08-11 15:28:00,210.74,210.81,210.74,210.79,322700000.0
2008-08-11 15:29:00,210.79,210.8,210.755,210.79,290400000.0
2008-08-11 15:30:00,210.79,210.8,210.73,210.73,134700000.0
2008-08-11 15:31:00,210.73,210.79,210.72,210.765,247600000.0
2008-08-11 15:32:00,210.76,210.79,210.75,210.78,202900000.0
2008-08-11 15:33:00,210.78,210.84,210.775,210.775,202400000.0
2008-08-11 15:34:00,210.78,210.84,210.765,210.8,163800000.0
2008-08-11 15:35:00,210.79,210.87,210.79,210.855,197400000.0
2008-08-11 15:36:00,210.855,210.885,210.82,210.845,255000000.0
2008-08-11 15:37:00,210.85,210.85,210.765,210.78,90900000.0
2008-08-11 15:38:00,210.78,210.8,210.77,210.8,142900000.0
2008-08-11 15:39:00,210.76,210.805,210.735,210.755,155100000.0
2008-08-11 15:40:00,210.765,210.83,210.755,210.81,127200000.0
2008-08-11 15:41:00,210.81,210.84,210.8,210.81,127300000.0
2008-08-11 15:42:00,210.81,210.81,210.735,210.76,175900000.0
2008-08-11 15:43:00,210.76,210.81,210.75,210.775,158000000.0
2008-08-11 15:44:00,210.77,210.82,210.76,210.82,205300000.0
2008-08-11 15:45:00,210.83,210.85,210.79,210.81,144900000.0
2008-08-11 15:46:00,210.81,210.825,210.77,210.77,181600000.0
2008-08-11 15:47:00,210.77,210.8,210.745,210.79,161300000.0
2008-08-11 15:48:00,210.78,210.81,210.755,210.79,105200000.0
2008-08-11 15:49:00,210.8,210.825,210.77,210.78,126400000.0
2008-08-11 15:50:00,210.79,210.85,210.785,210.795,201400000.0
2008-08-11 15:51:00,210.795,210.83,210.78,210.83,169100000.0
2008-08-11 15:52:00,210.83,210.905,210.83,210.895,145400000.0
2008-08-11 15:53:00,210.9,210.965,210.89,210.96,78600000.0
2008-08-11 15:54:00,210.96,210.96,210.88,210.9,151800000.0
2008-08-11 15:55:00,210.91,210.945,210.9,210.915,157100000.0
2008-08-11 15:56:00,210.925,210.93,210.89,210.925,137000000.0
2008-08-11 15:57:00,210.925,210.93,210.91,210.92,63000000.0
2008-08-11 15:58:00,210.91,210.91,210.87,210.87,122000000.0
2008-08-11 15:59:00,210.87,210.89,210.825,210.83,107800000.0
2008-08-11 16:00:00,210.82,210.88,210.82,210.88,235900000.0
2008-08-11 16:01:00,210.88,210.88,210.79,210.855,271500000.0
2008-08-11 16:02:00,210.85,210.86,210.8,210.835,264500000.0
2008-08-11 16:03:00,210.835,210.875,210.815,210.87,143100000.0
2008-08-11 16:04:00,210.86,210.88,210.845,210.86,127700000.0
2008-08-11 16:05:00,210.86,210.86,210.84,210.85,112100000.0
2008-08-11 16:06:00,210.85,210.91,210.85,210.88,110600000.0
2008-08-11 16:07:00,210.88,210.91,210.875,210.91,52500000.0
2008-08-11 16:08:00,210.92,210.965,210.905,210.94,151500000.0
2008-08-11 16:09:00,210.93,210.955,210.885,210.885,100300000.0
2008-08-11 16:10:00,210.89,210.895,210.84,210.855,130700000.0
2008-08-11 16:11:00,210.855,210.94,210.855,210.92,114300000.0
2008-08-11 16:12:00,210.91,210.92,210.895,210.9,71500000.0
2008-08-11 16:13:00,210.905,210.94,210.9,210.93,57200000.0
2008-08-11 16:14:00,210.93,210.94,210.91,210.91,56700000.0
2008-08-11 16:15:00,210.92,210.94,210.88,210.9,94500000.0
2008-08-11 16:16:00,210.9,210.935,210.9,210.925,48700000.0
2008-08-11 16:17:00,210.93,210.94,210.9,210.92,129200000.0
2008-08-11 16:18:00,210.915,210.98,210.91,210.98,115800000.0
2008-08-11 16:19:00,210.97,210.98,210.93,210.97,125200000.0
2008-08-11 16:20:00,210.985,210.995,210.935,210.935,79200000.0
2008-08-11 16:21:00,210.955,210.99,210.93,210.96,128200000.0
2008-08-11 16:22:00,210.96,210.97,210.945,210.95,140300000.0
2008-08-11 16:23:00,210.95,211.01,210.95,210.98,103300000.0
2008-08-11 16:24:00,210.98,211.01,210.98,211.01,103000000.0
2008-08-11 16:25:00,211.01,211.07,210.99,211.05,103000000.0
2008-08-11 16:26:00,211.035,211.04,210.985,210.99,131300000.0
2008-08-11 16:27:00,210.985,211.02,210.97,211.01,83800000.0
2008-08-11 16:28:00,211.02,211.05,211.02,211.04,120900000.0
2008-08-11 16:29:00,211.05,211.055,211.025,211.03,114200000.0
2008-08-11 16:30:00,211.03,211.03,210.99,211.01,168400000.0
2008-08-11 16:31:00,211.0,211.02,210.96,210.98,215100000.0
2008-08-11 16:32:00,210.98,211.01,210.96,210.98,238600000.0
2008-08-11 16:33:00,210.97,210.98,210.915,210.93,234600000.0
2008-08-11 16:34:00,210.92,210.94,210.83,210.84,240500000.0
2008-08-11 16:35:00,210.835,210.87,210.835,210.86,184100000.0
2008-08-11 16:36:00,210.865,210.9,210.85,210.87,268100000.0
2008-08-11 16:37:00,210.86,210.94,210.84,210.9,220700000.0
2008-08-11 16:38:00,210.895,210.895,210.835,210.87,111400000.0
2008-08-11 16:39:00,210.86,210.87,210.775,210.8,224800000.0
2008-08-11 16:40:00,210.8,210.84,210.8,210.83,116000000.0
2008-08-11 16:41:00,210.84,210.85,210.82,210.82,55200000.0
2008-08-11 16:42:00,210.81,210.85,210.79,210.84,96600000.0
2008-08-11 16:43:00,210.84,210.9,210.815,210.83,170700000.0
2008-08-11 16:44:00,210.82,210.83,210.775,210.82,157500000.0
2008-08-11 16:45:00,210.82,210.82,210.715,210.73,137700000.0
2008-08-11 16:46:00,210.73,210.79,210.725,210.78,113300000.0
2008-08-11 16:47:00,210.775,210.8,210.77,210.79,96500000.0
2008-08-11 16:48:00,210.79,210.81,210.775,210.81,72300000.0
2008-08-11 16:49:00,210.825,210.84,210.81,210.83,108300000.0
2008-08-11 16:50:00,210.84,210.84,210.81,210.83,71400000.0
2008-08-11 16:51:00,210.84,210.865,210.805,210.83,113200000.0
2008-08-11 16:52:00,210.83,210.85,210.79,210.795,111800000.0
2008-08-11 16:53:00,210.795,210.83,210.77,210.77,108900000.0
2008-08-11 16:54:00,210.76,210.78,210.705,210.72,98400000.0
2008-08-11 16:55:00,210.73,210.77,210.73,210.74,80600000.0
2008-08-11 16:56:00,210.75,210.78,210.74,210.77,141900000.0
2008-08-11 16:57:00,210.755,210.78,210.73,210.73,72600000.0
2008-08-11 16:58:00,210.745,210.75,210.69,210.695,103100000.0
2008-08-11 16:59:00,210.71,210.74,210.68,210.73,186100000.0
2008-08-11 17:00:00,210.73,210.755,210.695,210.73,217800000.0
2008-08-11 17:01:00,210.725,210.755,210.725,210.74,75800000.0
2008-08-11 17:02:00,210.75,210.76,210.7,210.71,56700000.0
2008-08-11 17:03:00,210.72,210.74,210.69,210.72,195700000.0
2008-08-11 17:04:00,210.72,210.73,210.68,210.695,137700000.0
2008-08-11 17:05:00,210.7,210.735,210.68,210.71,157700000.0
2008-08-11 17:06:00,210.71,210.755,210.7,210.71,185500000.0
2008-08-11 17:07:00,210.71,210.745,210.69,210.69,116800000.0
2008-08-11 17:08:00,210.69,210.74,210.675,210.725,143400000.0
2008-08-11 17:09:00,210.72,210.77,210.72,210.74,231900000.0
2008-08-11 17:10:00,210.74,210.77,210.72,210.72,197500000.0
2008-08-11 17:11:00,210.72,210.73,210.685,210.71,118000000.0
2008-08-11 17:12:00,210.72,210.77,210.705,210.71,159200000.0
2008-08-11 17:13:00,210.72,210.72,210.69,210.7,113600000.0
2008-08-11 17:14:00,210.71,210.72,210.68,210.695,114000000.0
2008-08-11 17:15:00,210.7,210.72,210.685,210.7,102400000.0
2008-08-11 17:16:00,210.7,210.72,210.645,210.66,79600000.0
2008-08-11 17:17:00,210.675,210.675,210.64,210.66,52300000.0
2008-08-11 17:18:00,210.65,210.705,210.64,210.69,126500000.0
2008-08-11 17:19:00,210.7,210.73,210.66,210.67,113700000.0
2008-08-11 17:20:00,210.67,210.69,210.655,210.69,112700000.0
2008-08-11 17:21:00,210.68,210.69,210.67,210.68,86100000.0
2008-08-11 17:22:00,210.69,210.71,210.625,210.63,132700000.0
2008-08-11 17:23:00,210.635,210.68,210.62,210.68,179200000.0
2008-08-11 17:24:00,210.67,210.73,210.645,210.73,102700000.0
2008-08-11 17:25:00,210.73,210.76,210.71,210.74,46700000.0
2008-08-11 17:26:00,210.74,210.74,210.71,210.72,55900000.0
2008-08-11 17:27:00,210.715,210.75,210.715,210.73,140800000.0
2008-08-11 17:28:00,210.72,210.78,210.72,210.76,107000000.0
2008-08-11 17:29:00,210.775,210.8,210.73,210.77,201500000.0
2008-08-11 17:30:00,210.76,210.82,210.735,210.8,132300000.0
2008-08-11 17:31:00,210.81,210.81,210.765,210.81,131000000.0
2008-08-11 17:32:00,210.81,210.83,210.77,210.81,110800000.0
2008-08-11 17:33:00,210.8,210.815,210.79,210.795,107300000.0
2008-08-11 17:34:00,210.795,210.8,210.77,210.79,99300000.0
2008-08-11 17:35:00,210.78,210.79,210.755,210.76,98700000.0
2008-08-11 17:36:00,210.765,210.86,210.765,210.82,164100000.0
2008-08-11 17:37:00,210.83,210.95,210.82,210.95,180300000.0
2008-08-11 17:38:00,210.95,210.95,210.86,210.89,111500000.0
2008-08-11 17:39:00,210.89,210.89,210.84,210.84,265400000.0
2008-08-11 17:40:00,210.84,210.84,210.8,210.84,195200000.0
2008-08-11 17:41:00,210.835,210.87,210.83,210.85,167000000.0
2008-08-11 17:42:00,210.85,210.87,210.805,210.84,190100000.0
2008-08-11 17:43:00,210.84,210.84,210.795,210.81,104900000.0
2008-08-11 17:44:00,210.825,210.855,210.82,210.855,179700000.0
2008-08-11 17:45:00,210.87,210.87,210.83,210.83,76400000.0
2008-08-11 17:46:00,210.82,210.885,210.815,210.885,138400000.0
2008-08-11 17:47:00,210.905,210.92,210.87,210.89,216400000.0
2008-08-11 17:48:00,210.88,210.88,210.83,210.83,112200000.0
2008-08-11 17:49:00,210.83,210.855,210.825,210.845,77100000.0
2008-08-11 17:50:00,210.84,210.84,210.825,210.83,100000000.0
2008-08-11 17:51:00,210.835,210.86,210.815,210.82,104200000.0
2008-08-11 17:52:00,210.82,210.83,210.79,210.81,160000000.0
2008-08-11 17:53:00,210.81,210.83,210.78,210.8,239500000.0
2008-08-11 17:54:00,210.8,210.8,210.71,210.77,320900000.0
2008-08-11 17:55:00,210.77,210.77,210.74,210.76,172000000.0
2008-08-11 17:56:00,210.75,210.8,210.735,210.75,231400000.0
2008-08-11 17:57:00,210.75,210.79,210.73,210.74,226800000.0
2008-08-11 17:58:00,210.74,210.77,210.71,210.74,219600000.0
2008-08-11 17:59:00,210.74,210.74,210.7,210.72,156200000.0
2008-08-11 18:00:00,210.72,210.72,210.61,210.65,202300000.0
2008-08-11 18:01:00,210.665,210.665,210.59,210.62,142300000.0
2008-08-11 18:02:00,210.62,210.65,210.6,210.64,139600000.0
2008-08-11 18:03:00,210.64,210.68,210.64,210.67,66100000.0
2008-08-11 18:04:00,210.68,210.72,210.68,210.7,56900000.0
2008-08-11 18:05:00,210.71,210.71,210.665,210.7,91500000.0
2008-08-11 18:06:00,210.71,210.76,210.69,210.725,138300000.0
2008-08-11 18:07:00,210.73,210.76,210.72,210.73,182900000.0
2008-08-11 18:08:00,210.745,210.765,210.73,210.74,63600000.0
2008-08-11 18:09:00,210.75,210.78,210.7,210.7,169700000.0
2008-08-11 18:10:00,210.705,210.73,210.665,210.69,202600000.0
2008-08-11 18:11:00,210.7,210.73,210.685,210.72,181200000.0
2008-08-11 18:12:00,210.73,210.76,210.715,210.72,82700000.0
2008-08-11 18:13:00,210.72,210.78,210.71,210.78,155600000.0
2008-08-11 18:14:00,210.78,210.8,210.74,210.76,150000000.0
2008-08-11 18:15:00,210.76,210.8,210.73,210.79,131400000.0
2008-08-11 18:16:00,210.79,210.81,210.78,210.78,57700000.0
2008-08-11 18:17:00,210.785,210.8,210.73,210.75,173700000.0
2008-08-11 18:18:00,210.735,210.76,210.735,210.75,49500000.0
2008-08-11 18:19:00,210.75,210.76,210.73,210.76,43700000.0
2008-08-11 18:20:00,210.75,210.78,210.75,210.75,96000000.0
2008-08-11 18:21:00,210.76,210.77,210.71,210.72,63000000.0
2008-08-11 18:22:00,210.71,210.73,210.7,210.73,74700000.0
2008-08-11 18:23:00,210.74,210.825,210.74,210.82,141700000.0
2008-08-11 18:24:00,210.82,210.85,210.81,210.84,67000000.0
2008-08-11 18:25:00,210.84,210.85,210.825,210.83,126100000.0
2008-08-11 18:26:00,210.83,210.9,210.815,210.9,145100000.0
2008-08-11 18:27:00,210.89,210.91,210.83,210.83,109400000.0
2008-08-11 18:28:00,210.84,210.85,210.81,210.82,72100000.0
2008-08-11 18:29:00,210.82,210.85,210.8,210.81,109500000.0
2008-08-11 18:30:00,210.82,210.82,210.79,210.79,86700000.0
2008-08-11 18:31:00,210.79,210.81,210.75,210.79,149900000.0
2008-08-11 18:32:00,210.8,210.84,210.74,210.81,237200000.0
2008-08-11 18:33:00,210.795,210.81,210.74,210.745,175500000.0
2008-08-11 18:34:00,210.745,210.77,210.675,210.71,294300000.0
2008-08-11 18:35:00,210.72,210.75,210.68,210.72,198000000.0
2008-08-11 18:36:00,210.695,210.71,210.655,210.665,138300000.0
2008-08-11 18:37:00,210.68,210.69,210.62,210.63,132900000.0
2008-08-11 18:38:00,210.63,210.63,210.595,210.62,160100000.0
2008-08-11 18:39:00,210.62,210.64,210.605,210.64,96300000.0
2008-08-11 18:40:00,210.63,210.69,210.585,210.69,155200000.0
2008-08-11 18:41:00,210.69,210.69,210.635,210.65,182400000.0
2008-08-11 18:42:00,210.65,210.715,210.63,210.655,121300000.0
2008-08-11 18:43:00,210.66,210.67,210.64,210.64,88300000.0
2008-08-11 18:44:00,210.63,210.71,210.59,210.71,167800000.0
2008-08-11 18:45:00,210.71,210.72,210.645,210.645,131600000.0
2008-08-11 18:46:00,210.66,210.7,210.66,210.68,142300000.0
2008-08-11 18:47:00,210.68,210.74,210.68,210.735,88300000.0
2008-08-11 18:48:00,210.74,210.74,210.7,210.72,81900000.0
2008-08-11 18:49:00,210.73,210.75,210.7,210.72,101600000.0
2008-08-11 18:50:00,210.725,210.74,210.7,210.72,110300000.0
2008-08-11 18:51:00,210.71,210.74,210.71,210.74,46500000.0
2008-08-11 18:52:00,210.745,210.79,210.74,210.79,49200000.0
2008-08-11 18:53:00,210.79,210.81,210.775,210.8,57700000.0
2008-08-11 18:54:00,210.8,210.8,210.76,210.76,48700000.0
2008-08-11 18:55:00,210.77,210.77,210.715,210.715,73000000.0
2008-08-11 18:56:00,210.72,210.75,210.72,210.74,69500000.0
2008-08-11 18:57:00,210.74,210.79,210.725,210.79,83400000.0
2008-08-11 18:58:00,210.8,210.8,210.75,210.75,53900000.0
2008-08-11 18:59:00,210.75,210.765,210.73,210.73,86900000.0
2008-08-11 19:00:00,210.73,210.76,210.715,210.715,45500000.0
2008-08-11 19:01:00,210.72,210.77,210.715,210.735,89500000.0
2008-08-11 19:02:00,210.74,210.77,210.735,210.75,57900000.0
2008-08-11 19:03:00,210.76,210.81,210.755,210.8,80200000.0
2008-08-11 19:04:00,210.8,210.8,210.78,210.78,32100000.0
2008-08-11 19:05:00,210.79,210.8,210.78,210.78,45900000.0
2008-08-11 19:06:00,210.77,210.79,210.77,210.78,64700000.0
2008-08-11 19:07:00,210.78,210.79,210.745,210.76,66000000.0
2008-08-11 19:08:00,210.75,210.79,210.73,210.79,54600000.0
2008-08-11 19:09:00,210.79,210.84,210.78,210.81,48900000.0
2008-08-11 19:10:00,210.8,210.84,210.8,210.81,59900000.0
2008-08-11 19:11:00,210.82,210.835,210.765,210.8,165300000.0
2008-08-11 19:12:00,210.81,210.81,210.78,210.79,75300000.0
2008-08-11 19:13:00,210.79,210.79,210.76,210.76,65100000.0
2008-08-11 19:14:00,210.77,210.78,210.75,210.75,35100000.0
2008-08-11 19:15:00,210.76,210.795,210.76,210.77,101000000.0
2008-08-11 19:16:00,210.76,210.78,210.75,210.75,93000000.0
2008-08-11 19:17:00,210.75,210.8,210.73,210.735,146700000.0
2008-08-11 19:18:00,210.75,210.75,210.73,210.74,75100000.0
2008-08-11 19:19:00,210.74,210.77,210.69,210.73,99000000.0
2008-08-11 19:20:00,210.69,210.72,210.665,210.69,115600000.0
2008-08-11 19:21:00,210.69,210.69,210.66,210.66,49800000.0
2008-08-11 19:22:00,210.67,210.7,210.655,210.66,108300000.0
2008-08-11 19:23:00,210.655,210.7,210.655,210.68,102500000.0
2008-08-11 19:24:00,210.68,210.69,210.67,210.68,98100000.0
2008-08-11 19:25:00,210.68,210.68,210.655,210.66,73800000.0
2008-08-11 19:26:00,210.66,210.685,210.64,210.67,65000000.0
2008-08-11 19:27:00,210.68,210.69,210.665,210.67,100400000.0
2008-08-11 19:28:00,210.665,210.75,210.665,210.73,88600000.0
2008-08-11 19:29:00,210.73,210.76,210.69,210.71,161100000.0
2008-08-11 19:30:00,210.7,210.7,210.63,210.67,141500000.0
2008-08-11 19:31:00,210.68,210.71,210.66,210.68,109200000.0
2008-08-11 19:32:00,210.68,210.71,210.655,210.665,106900000.0
2008-08-11 19:33:00,210.67,210.7,210.67,210.67,51300000.0
2008-08-11 19:34:00,210.68,210.68,210.505,210.555,132700000.0
2008-08-11 19:35:00,210.565,210.59,210.415,210.455,222700000.0
2008-08-11 19:36:00,210.465,210.58,210.435,210.57,234300000.0
2008-08-11 19:37:00,210.56,210.58,210.535,210.58,206200000.0
2008-08-11 19:38:00,210.58,210.595,210.52,210.56,179200000.0
2008-08-11 19:39:00,210.55,210.64,210.55,210.61,145600000.0
2008-08-11 19:40:00,210.62,210.67,210.58,210.59,199800000.0
2008-08-11 19:41:00,210.6,210.61,210.55,210.58,127800000.0
2008-08-11 19:42:00,210.58,210.61,210.535,210.6,166900000.0
2008-08-11 19:43:00,210.59,210.61,210.585,210.6,100500000.0
2008-08-11 19:44:00,210.59,210.6,210.56,210.56,103200000.0
2008-08-11 19:45:00,210.55,210.62,210.55,210.61,160200000.0
2008-08-11 19:46:00,210.62,210.64,210.59,210.615,136500000.0
2008-08-11 19:47:00,210.61,210.62,210.575,210.59,117800000.0
2008-08-11 19:48:00,210.59,210.6,210.55,210.6,119200000.0
2008-08-11 19:49:00,210.6,210.62,210.58,210.59,114700000.0
2008-08-11 19:50:00,210.6,210.65,210.595,210.635,110000000.0
2008-08-11 19:51:00,210.64,210.65,210.605,210.62,66300000.0
2008-08-11 19:52:00,210.62,210.62,210.565,210.565,185300000.0
2008-08-11 19:53:00,210.57,210.61,210.52,210.52,150600000.0
2008-08-11 19:54:00,210.52,210.55,210.5,210.515,139600000.0
2008-08-11 19:55:00,210.51,210.555,210.5,210.555,89500000.0
2008-08-11 19:56:00,210.555,210.6,210.545,210.55,56000000.0
2008-08-11 19:57:00,210.545,210.59,210.52,210.59,124300000.0
2008-08-11 19:58:00,210.59,210.59,210.55,210.59,110800000.0
2008-08-11 19:59:00,210.58,210.59,210.53,210.57,186000000.0
2008-08-11 20:00:00,210.57,210.63,210.57,210.61,61400000.0
2008-08-11 20:01:00,210.62,210.62,210.53,210.55,132500000.0
2008-08-11 20:02:00,210.56,210.64,210.54,210.61,206200000.0
2008-08-11 20:03:00,210.6,210.635,210.56,210.585,212200000.0
2008-08-11 20:04:00,210.575,210.65,210.57,210.65,141700000.0
2008-08-11 20:05:00,210.65,210.67,210.54,210.61,206000000.0
2008-08-11 20:06:00,210.6,210.61,210.56,210.585,166100000.0
2008-08-11 20:07:00,210.58,210.64,210.555,210.63,112900000.0
2008-08-11 20:08:00,210.63,210.65,210.605,210.64,77300000.0
2008-08-11 20:09:00,210.65,210.68,210.595,210.61,202600000.0
2008-08-11 20:10:00,210.61,210.63,210.565,210.565,96100000.0
2008-08-11 20:11:00,210.57,210.57,210.505,210.52,66800000.0
2008-08-11 20:12:00,210.53,210.57,210.52,210.555,74500000.0
2008-08-11 20:13:00,210.57,210.57,210.52,210.53,132200000.0
2008-08-11 20:14:00,210.53,210.58,210.49,210.555,140200000.0
2008-08-11 20:15:00,210.56,210.59,210.56,210.57,84300000.0
2008-08-11 20:16:00,210.56,210.6,210.55,210.59,154100000.0
2008-08-11 20:17:00,210.6,210.61,210.56,210.56,127200000.0
2008-08-11 20:18:00,210.56,210.59,210.56,210.58,72100000.0
2008-08-11 20:19:00,210.59,210.61,210.575,210.61,68400000.0
2008-08-11 20:20:00,210.61,210.66,210.61,210.63,179400000.0
2008-08-11 20:21:00,210.63,210.65,210.63,210.63,49800000.0
2008-08-11 20:22:00,210.63,210.63,210.57,210.61,152200000.0
2008-08-11 20:23:00,210.6,210.64,210.58,210.62,135200000.0
2008-08-11 20:24:00,210.615,210.67,210.615,210.63,75200000.0
2008-08-11 20:25:00,210.63,210.67,210.62,210.65,66300000.0
2008-08-11 20:26:00,210.64,210.675,210.625,210.635,78500000.0
2008-08-11 20:27:00,210.64,210.695,210.615,210.66,231700000.0
2008-08-11 20:28:00,210.65,210.68,210.615,210.65,147800000.0
2008-08-11 20:29:00,210.64,210.65,210.56,210.56,104600000.0
2008-08-11 20:30:00,210.57,210.65,210.565,210.625,66700000.0
2008-08-11 20:31:00,210.645,210.645,210.58,210.59,88900000.0
2008-08-11 20:32:00,210.59,210.64,210.58,210.62,113800000.0
2008-08-11 20:33:00,210.62,210.62,210.49,210.53,156700000.0
2008-08-11 20:34:00,210.53,210.55,210.455,210.55,263600000.0
2008-08-11 20:35:00,210.54,210.54,210.485,210.51,149800000.0
2008-08-11 20:36:00,210.52,210.545,210.385,210.385,297800000.0
2008-08-11 20:37:00,210.375,210.41,210.25,210.27,237500000.0
2008-08-11 20:38:00,210.27,210.4,210.26,210.37,163100000.0
2008-08-11 20:39:00,210.37,210.42,210.34,210.405,158300000.0
2008-08-11 20:40:00,210.41,210.47,210.41,210.45,133600000.0
2008-08-11 20:41:00,210.44,210.51,210.44,210.46,138700000.0
2008-08-11 20:42:00,210.47,210.47,210.43,210.43,176300000.0
2008-08-11 20:43:00,210.43,210.49,210.38,210.46,235900000.0
2008-08-11 20:44:00,210.47,210.48,210.42,210.45,76800000.0
2008-08-11 20:45:00,210.45,210.47,210.42,210.45,136100000.0
2008-08-11 20:46:00,210.45,210.45,210.38,210.41,128400000.0
2008-08-11 20:47:00,210.41,210.44,210.4,210.42,93900000.0
2008-08-11 20:48:00,210.41,210.42,210.4,210.41,29700000.0
2008-08-11 20:49:00,210.41,210.41,210.37,210.37,133600000.0
2008-08-11 20:50:00,210.37,210.39,210.34,210.36,166400000.0
2008-08-11 20:51:00,210.36,210.37,210.335,210.35,187200000.0
2008-08-11 20:52:00,210.35,210.365,210.265,210.28,178200000.0
2008-08-11 20:53:00,210.28,210.28,210.235,210.27,126900000.0
2008-08-11 20:54:00,210.27,210.28,210.23,210.25,209500000.0
2008-08-11 20:55:00,210.25,210.35,210.235,210.35,170300000.0
2008-08-11 20:56:00,210.34,210.37,210.31,210.35,187400000.0
2008-08-11 20:57:00,210.34,210.38,210.335,210.38,136600000.0
2008-08-11 20:58:00,210.37,210.39,210.36,210.37,176700000.0
2008-08-11 20:59:00,210.37,210.38,210.295,210.295,189000000.0
2008-08-11 21:00:00,210.29,210.33,210.265,210.33,151800000.0
2008-08-11 21:01:00,210.33,210.35,210.32,210.35,84100000.0
2008-08-11 21:02:00,210.35,210.37,210.35,210.37,45300000.0
2008-08-11 21:03:00,210.37,210.39,210.34,210.38,88700000.0
2008-08-11 21:04:00,210.38,210.38,210.335,210.36,115500000.0
2008-08-11 21:05:00,210.35,210.37,210.29,210.3,91500000.0
2008-08-11 21:06:00,210.3,210.3,210.285,210.3,84000000.0
2008-08-11 21:07:00,210.3,210.37,210.28,210.3,107500000.0
2008-08-11 21:08:00,210.29,210.33,210.275,210.33,82400000.0
2008-08-11 21:09:00,210.32,210.35,210.32,210.33,44900000.0
2008-08-11 21:10:00,210.33,210.35,210.31,210.31,126500000.0
2008-08-11 21:11:00,210.31,210.37,210.3,210.37,94100000.0
2008-08-11 21:12:00,210.345,210.37,210.305,210.37,91900000.0
2008-08-11 21:13:00,210.375,210.42,210.375,210.4,99100000.0
2008-08-11 21:14:00,210.41,210.41,210.39,210.39,49000000.0
2008-08-11 21:15:00,210.39,210.42,210.385,210.41,65900000.0
2008-08-11 21:16:00,210.42,210.42,210.36,210.38,114400000.0
2008-08-11 21:17:00,210.38,210.39,210.36,210.37,42100000.0
2008-08-11 21:18:00,210.37,210.37,210.32,210.33,104900000.0
2008-08-11 21:19:00,210.33,210.365,210.33,210.345,66200000.0
2008-08-11 21:20:00,210.34,210.4,210.34,210.38,59100000.0
2008-08-11 21:21:00,210.38,210.38,210.29,210.335,202100000.0
2008-08-11 21:22:00,210.33,210.395,210.325,210.38,193100000.0
2008-08-11 21:23:00,210.38,210.38,210.355,210.375,60600000.0
2008-08-11 21:24:00,210.38,210.38,210.345,210.36,62600000.0
2008-08-11 21:25:00,210.36,210.36,210.32,210.32,38200000.0
2008-08-11 21:26:00,210.32,210.33,210.225,210.3,158500000.0
2008-08-11 21:27:00,210.275,210.375,210.275,210.36,120800000.0
2008-08-11 21:28:00,210.37,210.41,210.315,210.33,159100000.0
2008-08-11 21:29:00,210.33,210.37,210.33,210.36,131300000.0
2008-08-11 21:30:00,210.36,210.36,210.31,210.34,85000000.0
2008-08-11 21:31:00,210.34,210.34,210.24,210.24,115900000.0
2008-08-11 21:32:00,210.24,210.29,210.225,210.28,60800000.0
2008-08-11 21:33:00,210.255,210.26,210.23,210.255,53700000.0
2008-08-11 21:34:00,210.25,210.25,210.2,210.21,32100000.0
2008-08-11 21:35:00,210.21,210.215,210.165,210.18,124100000.0
2008-08-11 21:36:00,210.19,210.245,210.135,210.18,93500000.0
2008-08-11 21:37:00,210.18,210.25,210.16,210.24,115300000.0
2008-08-11 21:38:00,210.24,210.245,210.175,210.205,97100000.0
2008-08-11 21:39:00,210.21,210.225,210.19,210.195,220200000.0
2008-08-11 21:40:00,210.195,210.225,210.155,210.16,228600000.0
2008-08-11 21:41:00,210.16,210.19,210.16,210.18,77300000.0
2008-08-11 21:42:00,210.175,210.23,210.175,210.21,39400000.0
2008-08-11 21:43:00,210.225,210.24,210.215,210.215,35700000.0
2008-08-11 21:44:00,210.21,210.26,210.21,210.26,28900000.0
2008-08-11 21:45:00,210.26,210.3,210.255,210.3,93700000.0
2008-08-11 21:46:00,210.3,210.37,210.3,210.355,151000000.0
2008-08-11 21:47:00,210.35,210.39,210.34,210.34,131500000.0
2008-08-11 21:48:00,210.34,210.37,210.315,210.37,81100000.0
2008-08-11 21:49:00,210.37,210.37,210.34,210.36,79600000.0
2008-08-11 21:50:00,210.36,210.42,210.36,210.42,71000000.0
2008-08-11 21:51:00,210.42,210.44,210.4,210.405,79700000.0
2008-08-11 21:52:00,210.405,210.46,210.385,210.46,161600000.0
2008-08-11 21:53:00,210.46,210.46,210.385,210.39,56000000.0
2008-08-11 21:54:00,210.39,210.41,210.39,210.41,32400000.0
2008-08-11 21:55:00,210.41,210.425,210.37,210.38,72000000.0
2008-08-11 21:56:00,210.38,210.425,210.38,210.425,50100000.0
2008-08-11 21:57:00,210.43,210.46,210.42,210.46,108200000.0
2008-08-11 21:58:00,210.46,210.46,210.45,210.45,18900000.0
2008-08-11 21:59:00,210.46,210.47,210.4,210.415,112900000.0
2008-08-11 22:00:00,210.42,210.44,210.41,210.415,45900000.0
2008-08-11 22:01:00,210.385,210.4,210.38,210.39,46900000.0
2008-08-11 22:02:00,210.39,210.41,210.31,210.375,172200000.0
2008-08-11 22:03:00,210.38,210.425,210.355,210.41,100600000.0
2008-08-11 22:04:00,210.4,210.41,210.345,210.345,86900000.0
2008-08-11 22:05:00,210.34,210.36,210.335,210.36,44800000.0
2008-08-11 22:06:00,210.36,210.36,210.345,210.355,24300000.0
2008-08-11 22:07:00,210.355,210.38,210.34,210.38,84900000.0
2008-08-11 22:08:00,210.38,210.38,210.355,210.36,110000000.0
2008-08-11 22:09:00,210.36,210.36,210.34,210.36,68600000.0
2008-08-11 22:10:00,210.36,210.39,210.34,210.385,52900000.0
2008-08-11 22:11:00,210.385,210.395,210.37,210.375,61800000.0
2008-08-11 22:12:00,210.37,210.41,210.34,210.34,73100000.0
2008-08-11 22:13:00,210.35,210.36,210.345,210.345,14400000.0
2008-08-11 22:14:00,210.33,210.33,210.285,210.285,38700000.0
2008-08-11 22:15:00,210.285,210.295,210.265,210.275,37100000.0
2008-08-11 22:16:00,210.28,210.28,210.27,210.27,9600000.0
2008-08-11 22:17:00,210.275,210.275,210.225,210.24,64500000.0
2008-08-11 22:18:00,210.24,210.265,210.24,210.265,22500000.0
2008-08-11 22:19:00,210.27,210.325,210.27,210.31,42300000.0
2008-08-11 22:20:00,210.31,210.355,210.305,210.355,97800000.0
2008-08-11 22:21:00,210.35,210.365,210.315,210.335,164100000.0
2008-08-11 22:22:00,210.33,210.33,210.315,210.32,36800000.0
2008-08-11 22:23:00,210.32,210.32,210.295,210.305,23000000.0
2008-08-11 22:24:00,210.305,210.32,210.3,210.32,18400000.0
2008-08-11 22:25:00,210.33,210.33,210.32,210.32,14800000.0
2008-08-11 22:26:00,210.33,210.33,210.33,210.33,2700000.0
2008-08-11 22:27:00,210.32,210.33,210.26,210.27,64700000.0
2008-08-11 22:28:00,210.27,210.27,210.21,210.21,65900000.0
2008-08-11 22:29:00,210.22,210.255,210.22,210.255,94200000.0
2008-08-11 22:30:00,210.25,210.33,210.235,210.305,109100000.0
2008-08-11 22:31:00,210.305,210.33,210.3,210.325,43900000.0
2008-08-11 22:32:00,210.325,210.335,210.325,210.325,16100000.0
2008-08-11 22:33:00,210.325,210.325,210.26,210.3,84000000.0
2008-08-11 22:34:00,210.3,210.31,210.3,210.3,38000000.0
2008-08-11 22:35:00,210.3,210.32,210.3,210.3,43900000.0
2008-08-11 22:36:00,210.31,210.31,210.29,210.3,40500000.0
2008-08-11 22:37:00,210.31,210.34,210.31,210.31,26300000.0
2008-08-11 22:38:00,210.31,210.31,210.29,210.29,22800000.0
2008-08-11 22:39:00,210.29,210.29,210.245,210.265,69300000.0
2008-08-11 22:40:00,210.27,210.28,210.25,210.28,84200000.0
2008-08-11 22:41:00,210.28,210.31,210.275,210.3,45700000.0
2008-08-11 22:42:00,210.3,210.32,210.29,210.295,72900000.0
2008-08-11 22:43:00,210.295,210.34,210.295,210.34,96100000.0
2008-08-11 22:44:00,210.34,210.35,210.33,210.35,64100000.0
2008-08-11 22:45:00,210.35,210.35,210.31,210.32,95800000.0
2008-08-11 22:46:00,210.32,210.4,210.32,210.38,117900000.0
2008-08-11 22:47:00,210.38,210.38,210.335,210.36,66200000.0
2008-08-11 22:48:00,210.37,210.37,210.34,210.34,14100000.0
2008-08-11 22:49:00,210.34,210.36,210.34,210.35,31500000.0
2008-08-11 22:50:00,210.365,210.42,210.325,210.355,152900000.0
2008-08-11 22:51:00,210.35,210.39,210.35,210.39,75200000.0
2008-08-11 22:52:00,210.39,210.41,210.35,210.35,42400000.0
2008-08-11 22:53:00,210.35,210.4,210.35,210.4,32100000.0
2008-08-11 22:54:00,210.39,210.39,210.35,210.37,77500000.0
2008-08-11 22:55:00,210.38,210.38,210.345,210.35,44900000.0
2008-08-11 22:56:00,210.35,210.385,210.325,210.325,45900000.0
2008-08-11 22:57:00,210.33,210.34,210.315,210.33,28400000.0
2008-08-11 22:58:00,210.34,210.34,210.315,210.34,32500000.0
2008-08-11 22:59:00,210.34,210.34,210.26,210.28,29900000.0
2008-08-11 23:00:00,210.205,210.285,210.205,210.265,85800001.0
2008-08-11 23:01:00,210.265,210.27,210.26,210.26,10600000.0
2008-08-11 23:02:00,210.26,210.295,210.245,210.265,34800000.0
2008-08-11 23:03:00,210.265,210.27,210.25,210.255,13200000.0
2008-08-11 23:04:00,210.27,210.305,210.265,210.295,54800000.0
2008-08-11 23:05:00,210.295,210.295,210.27,210.29,22000000.0
2008-08-11 23:06:00,210.3,210.305,210.265,210.305,9200000.0
2008-08-11 23:07:00,210.31,210.32,210.31,210.31,25900000.0
2008-08-11 23:08:00,210.31,210.325,210.31,210.325,4700000.0
2008-08-11 23:09:00,210.31,210.32,210.31,210.315,8700000.0
2008-08-11 23:10:00,210.315,210.315,210.31,210.315,24600000.0
2008-08-11 23:11:00,210.31,210.315,210.31,210.315,8400000.0
2008-08-11 23:12:00,210.29,210.325,210.29,210.325,32200000.0
2008-08-11 23:13:00,210.33,210.33,210.33,210.33,4000000.0
2008-08-11 23:14:00,210.335,210.365,210.29,210.33,57100000.0
2008-08-11 23:15:00,210.335,210.34,210.33,210.33,32400000.0
2008-08-11 23:16:00,210.33,210.35,210.33,210.35,39100000.0
2008-08-11 23:17:00,210.335,210.345,210.335,210.345,16200000.0
2008-08-11 23:18:00,210.35,210.35,210.335,210.35,12200000.0
2008-08-11 23:19:00,210.35,210.35,210.335,210.335,14400000.0
2008-08-11 23:20:00,210.34,210.34,210.295,210.305,25400000.0
2008-08-11 23:21:00,210.31,210.31,210.275,210.275,33600000.0
2008-08-11 23:22:00,210.27,210.27,210.26,210.27,13600000.0
2008-08-11 23:23:00,210.26,210.26,210.26,210.26,3300000.0
2008-08-11 23:24:00,210.26,210.28,210.26,210.28,16200000.0
2008-08-11 23:25:00,210.27,210.29,210.265,210.29,15600000.0
2008-08-11 23:26:00,210.29,210.29,210.275,210.285,11200000.0
2008-08-11 23:27:00,210.285,210.29,210.19,210.24,64400000.0
2008-08-11 23:28:00,210.24,210.28,210.24,210.26,20200000.0
2008-08-11 23:29:00,210.26,210.27,210.255,210.27,20000000.0
2008-08-11 23:30:00,210.27,210.275,210.23,210.235,41800000.0
2008-08-11 23:31:00,210.235,210.27,210.2,210.24,54000000.0
2008-08-11 23:32:00,210.245,210.26,210.21,210.23,46200000.0
2008-08-11 23:33:00,210.235,210.265,210.235,210.265,17700000.0
2008-08-11 23:34:00,210.27,210.295,210.265,210.285,15300000.0
2008-08-11 23:35:00,210.25,210.26,210.25,210.255,11200000.0
2008-08-11 23:36:00,210.255,210.27,210.255,210.27,17900000.0
2008-08-11 23:37:00,210.27,210.29,210.27,210.29,5100000.0
2008-08-11 23:38:00,210.3,210.3,210.285,210.295,24000000.0
2008-08-11 23:39:00,210.31,210.315,210.22,210.245,30300000.0
2008-08-11 23:40:00,210.26,210.3,210.21,210.295,35400000.0
2008-08-11 23:41:00,210.305,210.34,210.295,210.34,44600000.0
2008-08-11 23:42:00,210.33,210.35,210.275,210.305,21100000.0
2008-08-11 23:43:00,210.305,210.315,210.295,210.3,19000000.0
2008-08-11 23:44:00,210.3,210.36,210.3,210.34,29400000.0
2008-08-11 23:45:00,210.33,210.34,210.315,210.34,8100000.0
2008-08-11 23:46:00,210.34,210.36,210.335,210.36,12000000.0
2008-08-11 23:47:00,210.355,210.38,210.325,210.35,40300000.0
2008-08-11 23:48:00,210.35,210.35,210.34,210.34,4000000.0
2008-08-11 23:49:00,210.34,210.34,210.3,210.325,19000000.0
2008-08-11 23:50:00,210.32,210.32,210.31,210.32,12400000.0
2008-08-11 23:51:00,210.32,210.34,210.32,210.325,11100000.0
2008-08-11 23:52:00,210.325,210.325,210.32,210.32,3400000.0
2008-08-11 23:53:00,210.31,210.33,210.3,210.33,20500000.0
2008-08-11 23:54:00,210.325,210.355,210.325,210.34,16700000.0
2008-08-11 23:55:00,210.34,210.385,210.32,210.38,40400000.0
2008-08-11 23:56:00,210.38,210.39,210.37,210.37,30000000.0
2008-08-11 23:57:00,210.37,210.38,210.35,210.35,14200000.0
2008-08-11 23:58:00,210.35,210.37,210.34,210.34,29600000.0
2008-08-11 23:59:00,210.335,210.34,210.33,210.34,20900000.0
2008-08-12 00:00:00,210.325,210.33,210.325,210.33,6200000.0
2008-08-12 00:01:00,210.32,210.345,210.315,210.34,11000000.0
2008-08-12 00:02:00,210.335,210.36,210.31,210.31,23600000.0
2008-08-12 00:03:00,210.31,210.31,210.295,210.3,16700000.0
2008-08-12 00:04:00,210.3,210.3,210.26,210.28,10200000.0
2008-08-12 00:05:00,210.295,210.295,210.125,210.175,82500000.0
2008-08-12 00:06:00,210.19,210.2,210.19,210.19,12900000.0
2008-08-12 00:07:00,210.165,210.2,210.13,210.2,36700000.0
2008-08-12 00:08:00,210.21,210.21,210.145,210.15,23700000.0
2008-08-12 00:09:00,210.097,210.131,210.093,210.098,99200000.0
2008-08-12 00:10:00,210.14,210.16,210.14,210.16,10400000.0
2008-08-12 00:11:00,210.125,210.167,210.116,210.116,76800000.0
2008-08-12 00:12:00,210.16,210.16,210.14,210.16,22000000.0
2008-08-12 00:13:00,210.16,210.17,210.155,210.17,10200000.0
2008-08-12 00:14:00,210.16,210.19,210.135,210.16,39200000.0
2008-08-12 00:15:00,210.155,210.22,210.155,210.205,38400000.0
2008-08-12 00:16:00,210.22,210.23,210.14,210.14,74200000.0
2008-08-12 00:17:00,210.16,210.27,210.135,210.27,68200000.0
2008-08-12 00:18:00,210.245,210.27,210.24,210.25,9000000.0
2008-08-12 00:19:00,210.275,210.31,210.235,210.26,20100000.0
2008-08-12 00:20:00,210.26,210.28,210.26,210.28,8000000.0
2008-08-12 00:21:00,210.25,210.28,210.25,210.28,6000000.0
2008-08-12 00:22:00,210.25,210.28,210.25,210.28,9000000.0
2008-08-12 00:23:00,210.25,210.275,210.25,210.275,9000000.0
2008-08-12 00:24:00,210.235,210.265,210.235,210.26,7800000.0
2008-08-12 00:25:00,210.26,210.28,210.245,210.245,5000000.0
2008-08-12 00:26:00,210.25,210.28,210.235,210.235,8000000.0
2008-08-12 00:27:00,210.25,210.275,210.25,210.275,2000000.0
2008-08-12 00:28:00,210.29,210.29,210.28,210.28,2000000.0
2008-08-12 00:29:00,210.265,210.265,210.265,210.265,3000000.0
2008-08-12 00:30:00,210.28,210.3,210.24,210.255,15100000.0
2008-08-12 00:31:00,210.25,210.3,210.24,210.3,27700000.0
2008-08-12 00:32:00,210.3,210.3,210.27,210.27,6000000.0
2008-08-12 00:33:00,210.27,210.27,210.21,210.21,8600000.0
2008-08-12 00:34:00,210.209,210.218,210.17,210.19,142800000.0
2008-08-12 00:35:00,210.185,210.22,210.185,210.2,50500000.0
2008-08-12 00:36:00,210.205,210.25,210.205,210.21,44600000.0
2008-08-12 00:37:00,210.21,210.21,210.2,210.2,4000000.0
2008-08-12 00:38:00,210.2,210.2,210.19,210.2,27000000.0
2008-08-12 00:39:00,210.21,210.23,210.2,210.22,17500000.0
2008-08-12 00:40:00,210.22,210.28,210.22,210.22,49000000.0
2008-08-12 00:41:00,210.22,210.22,210.185,210.185,23100000.0
2008-08-12 00:42:00,210.195,210.195,210.19,210.19,3800000.0
2008-08-12 00:43:00,210.18,210.18,210.18,210.18,3000000.0
2008-08-12 00:44:00,210.17,210.17,210.135,210.14,34000000.0
2008-08-12 00:45:00,210.14,210.145,210.14,210.145,9800000.0
2008-08-12 00:46:00,210.14,210.15,210.14,210.14,20400000.0
2008-08-12 00:47:00,210.14,210.14,210.11,210.11,34800000.0
2008-08-12 00:48:00,210.11,210.14,210.11,210.14,7100000.0
2008-08-12 00:49:00,210.105,210.13,210.105,210.12,8600000.0
2008-08-12 00:50:00,210.125,210.15,210.125,210.13,11400000.0
2008-08-12 00:51:00,210.125,210.14,210.125,210.14,8400000.0
2008-08-12 00:52:00,210.13,210.145,210.13,210.145,5000000.0
2008-08-12 00:53:00,210.145,210.175,210.13,210.13,46700000.0
2008-08-12 00:54:00,210.13,210.14,210.125,210.14,28100000.0
2008-08-12 00:55:00,210.14,210.18,210.095,210.18,16800000.0
2008-08-12 00:56:00,210.18,210.18,210.125,210.15,30100000.0
2008-08-12 00:57:00,210.16,210.16,210.145,210.155,10700000.0
2008-08-12 00:58:00,210.17,210.2,210.16,210.19,27800000.0
2008-08-12 00:59:00,210.195,210.26,210.19,210.25,47600000.0
2008-08-12 01:00:00,210.245,210.245,210.24,210.24,6000000.0
2008-08-12 01:01:00,210.24,210.32,210.22,210.32,49900000.0
2008-08-12 01:02:00,210.32,210.34,210.31,210.335,16200000.0
2008-08-12 01:03:00,210.33,210.375,210.33,210.365,30800000.0
2008-08-12 01:04:00,210.355,210.38,210.355,210.38,55200000.0
2008-08-12 01:05:00,210.385,210.42,210.38,210.42,39200000.0
2008-08-12 01:06:00,210.43,210.48,210.405,210.46,64800000.0
2008-08-12 01:07:00,210.46,210.48,210.38,210.48,96000000.0
2008-08-12 01:08:00,210.48,210.49,210.48,210.48,11000000.0
2008-08-12 01:09:00,210.48,210.49,210.46,210.47,14700000.0
2008-08-12 01:10:00,210.48,210.48,210.48,210.48,2000000.0
2008-08-12 01:11:00,210.47,210.47,210.415,210.43,69000000.0
2008-08-12 01:12:00,210.43,210.43,210.37,210.4,94500000.0
2008-08-12 01:13:00,210.4,210.405,210.365,210.38,71600000.0
2008-08-12 01:14:00,210.38,210.405,210.375,210.39,45500000.0
2008-08-12 01:15:00,210.385,210.44,210.385,210.42,106800000.0
2008-08-12 01:16:00,210.41,210.475,210.41,210.47,66300000.0
2008-08-12 01:17:00,210.48,210.5,210.43,210.43,77000000.0
2008-08-12 01:18:00,210.43,210.44,210.385,210.385,63200000.0
2008-08-12 01:19:00,210.385,210.415,210.365,210.41,77900000.0
2008-08-12 01:20:00,210.42,210.43,210.375,210.42,76700000.0
2008-08-12 01:21:00,210.43,210.43,210.38,210.4,21100000.0
2008-08-12 01:22:00,210.4,210.4,210.36,210.38,24900000.0
2008-08-12 01:23:00,210.38,210.38,210.34,210.34,41200000.0
2008-08-12 01:24:00,210.34,210.35,210.33,210.35,40000000.0
2008-08-12 01:25:00,210.35,210.37,210.35,210.37,16800000.0
2008-08-12 01:26:00,210.37,210.37,210.36,210.36,19900000.0
2008-08-12 01:27:00,210.36,210.36,210.315,210.325,27000000.0
2008-08-12 01:28:00,210.31,210.31,210.31,210.31,9300000.0
2008-08-12 01:29:00,210.31,210.335,210.31,210.335,30300000.0
2008-08-12 01:30:00,210.34,210.36,210.315,210.355,56400000.0
2008-08-12 01:31:00,210.35,210.355,210.31,210.34,45600000.0
2008-08-12 01:32:00,210.345,210.385,210.345,210.36,40800000.0
2008-08-12 01:33:00,210.36,210.36,210.36,210.36,56700000.0
2008-08-12 01:34:00,210.36,210.36,210.325,210.345,14700000.0
2008-08-12 01:35:00,210.35,210.37,210.35,210.37,7200000.0
2008-08-12 01:36:00,210.365,210.39,210.355,210.39,15600000.0
2008-08-12 01:37:00,210.39,210.39,210.32,210.33,51900000.0
2008-08-12 01:38:00,210.33,210.34,210.265,210.295,104700000.0
2008-08-12 01:39:00,210.3,210.33,210.3,210.31,61100000.0
2008-08-12 01:40:00,210.31,210.31,210.26,210.28,36000000.0
2008-08-12 01:41:00,210.27,210.29,210.27,210.29,9000000.0
2008-08-12 01:42:00,210.29,210.3,210.27,210.27,45800000.0
2008-08-12 01:43:00,210.28,210.3,210.215,210.225,119700000.0
2008-08-12 01:44:00,210.225,210.29,210.205,210.29,172200000.0
2008-08-12 01:45:00,210.29,210.445,210.29,210.445,129400000.0
2008-08-12 01:46:00,210.425,210.495,210.425,210.48,141800000.0
2008-08-12 01:47:00,210.48,210.505,210.47,210.49,113800000.0
2008-08-12 01:48:00,210.49,210.5,210.435,210.46,73300000.0
2008-08-12 01:49:00,210.46,210.47,210.45,210.465,37300000.0
2008-08-12 01:50:00,210.465,210.465,210.44,210.46,21300000.0
2008-08-12 01:51:00,210.46,210.5,210.46,210.48,16500000.0
2008-08-12 01:52:00,210.49,210.51,210.49,210.49,17500000.0
2008-08-12 01:53:00,210.48,210.485,210.44,210.48,85900000.0
2008-08-12 01:54:00,210.46,210.505,210.46,210.505,89300000.0
2008-08-12 01:55:00,210.52,210.535,210.475,210.52,66200000.0
2008-08-12 01:56:00,210.525,210.53,210.505,210.53,28000000.0
2008-08-12 01:57:00,210.505,210.56,210.505,210.53,43000000.0
2008-08-12 01:58:00,210.54,210.54,210.455,210.52,97200000.0
2008-08-12 01:59:00,210.53,210.56,210.52,210.55,40300000.0
2008-08-12 02:00:00,210.56,210.57,210.53,210.56,89100000.0
2008-08-12 02:01:00,210.56,210.625,210.51,210.57,172200000.0
2008-08-12 02:02:00,210.57,210.57,210.475,210.53,89900000.0
2008-08-12 02:03:00,210.54,210.57,210.525,210.57,73400000.0
2008-08-12 02:04:00,210.57,210.57,210.52,210.54,82500000.0
2008-08-12 02:05:00,210.55,210.56,210.49,210.52,82800000.0
2008-08-12 02:06:00,210.52,210.52,210.49,210.49,38200000.0
2008-08-12 02:07:00,210.48,210.5,210.46,210.48,89800000.0
2008-08-12 02:08:00,210.49,210.52,210.49,210.49,34300000.0
2008-08-12 02:09:00,210.49,210.5,210.48,210.48,48600000.0
2008-08-12 02:10:00,210.48,210.49,210.215,210.44,162000000.0
2008-08-12 02:11:00,210.44,210.49,210.44,210.48,150900000.0
2008-08-12 02:12:00,210.48,210.48,210.45,210.46,85100000.0
2008-08-12 02:13:00,210.46,210.47,210.45,210.455,55500000.0
2008-08-12 02:14:00,210.455,210.46,210.435,210.44,63600000.0
2008-08-12 02:15:00,210.44,210.44,210.41,210.42,104300000.0
2008-08-12 02:16:00,210.425,210.44,210.425,210.43,33400000.0
2008-08-12 02:17:00,210.435,210.435,210.415,210.415,42900000.0
2008-08-12 02:18:00,210.43,210.43,210.395,210.42,62000000.0
2008-08-12 02:19:00,210.415,210.465,210.415,210.445,90600000.0
2008-08-12 02:20:00,210.45,210.48,210.45,210.47,53100000.0
2008-08-12 02:21:00,210.47,210.47,210.455,210.455,35500000.0
2008-08-12 02:22:00,210.465,210.485,210.46,210.46,56300000.0
2008-08-12 02:23:00,210.465,210.47,210.445,210.455,102100000.0
2008-08-12 02:24:00,210.455,210.47,210.445,210.47,37900000.0
2008-08-12 02:25:00,210.46,210.48,210.45,210.47,29500000.0
2008-08-12 02:26:00,210.47,210.51,210.435,210.45,44000000.0
2008-08-12 02:27:00,210.425,210.43,210.42,210.42,35900000.0
2008-08-12 02:28:00,210.42,210.44,210.42,210.43,18800000.0
2008-08-12 02:29:00,210.43,210.43,210.41,210.42,11800000.0
2008-08-12 02:30:00,210.42,210.42,210.41,210.42,17200000.0
2008-08-12 02:31:00,210.41,210.42,210.395,210.405,22800000.0
2008-08-12 02:32:00,210.405,210.41,210.385,210.41,23800000.0
2008-08-12 02:33:00,210.405,210.405,210.405,210.405,11400000.0
2008-08-12 02:34:00,210.405,210.41,210.395,210.405,27000000.0
2008-08-12 02:35:00,210.405,210.43,210.405,210.425,15700000.0
2008-08-12 02:36:00,210.43,210.46,210.425,210.45,50100000.0
2008-08-12 02:37:00,210.46,210.48,210.455,210.465,50000000.0
2008-08-12 02:38:00,210.475,210.505,210.475,210.485,67400000.0
2008-08-12 02:39:00,210.49,210.51,210.49,210.51,47200000.0
2008-08-12 02:40:00,210.51,210.51,210.5,210.5,11400000.0
2008-08-12 02:41:00,210.5,210.5,210.49,210.49,30500000.0
2008-08-12 02:42:00,210.49,210.49,210.475,210.48,26600000.0
2008-08-12 02:43:00,210.47,210.47,210.455,210.46,13300000.0
2008-08-12 02:44:00,210.46,210.47,210.45,210.47,22900000.0
2008-08-12 02:45:00,210.46,210.46,210.46,210.46,2700000.0
2008-08-12 02:46:00,210.46,210.46,210.45,210.46,8400000.0
2008-08-12 02:47:00,210.45,210.45,210.45,210.45,5400000.0
2008-08-12 02:48:00,210.465,210.47,210.46,210.47,16100000.0
2008-08-12 02:49:00,210.46,210.47,210.46,210.46,6700000.0
2008-08-12 02:50:00,210.47,210.48,210.45,210.45,27400000.0
2008-08-12 02:51:00,210.44,210.455,210.43,210.45,17200000.0
2008-08-12 02:52:00,210.45,210.47,210.435,210.46,27100000.0
2008-08-12 02:53:00,210.47,210.47,210.38,210.41,33500000.0
2008-08-12 02:54:00,210.395,210.45,210.365,210.385,127600000.0
2008-08-12 02:55:00,210.39,210.44,210.39,210.43,46400000.0
2008-08-12 02:56:00,210.44,210.45,210.395,210.43,103200000.0
2008-08-12 02:57:00,210.43,210.51,210.43,210.43,160100000.0
2008-08-12 02:58:00,210.43,210.43,210.355,210.43,110000000.0
2008-08-12 02:59:00,210.43,210.45,210.395,210.42,88600000.0
2008-08-12 03:00:00,210.42,210.48,210.4,210.45,86200000.0
2008-08-12 03:01:00,210.45,210.48,210.415,210.48,40400000.0
2008-08-12 03:02:00,210.48,210.56,210.48,210.52,191800000.0
2008-08-12 03:03:00,210.53,210.595,210.38,210.385,214100000.0
2008-08-12 03:04:00,210.38,210.51,210.365,210.375,184900000.0
2008-08-12 03:05:00,210.375,210.4,210.32,210.35,157800000.0
2008-08-12 03:06:00,210.35,210.38,210.29,210.34,101600000.0
2008-08-12 03:07:00,210.33,210.34,210.295,210.315,90500000.0
2008-08-12 03:08:00,210.32,210.32,210.25,210.29,116000000.0
2008-08-12 03:09:00,210.29,210.29,210.075,210.08,158000000.0
2008-08-12 03:10:00,210.08,210.15,210.08,210.11,164300000.0
2008-08-12 03:11:00,210.11,210.23,210.11,210.16,230200000.0
2008-08-12 03:12:00,210.16,210.27,210.115,210.26,196800000.0
2008-08-12 03:13:00,210.275,210.3,210.205,210.24,167900000.0
2008-08-12 03:14:00,210.24,210.29,210.225,210.23,207700000.0
2008-08-12 03:15:00,210.245,210.25,210.145,210.175,159000000.0
2008-08-12 03:16:00,210.18,210.2,210.165,210.19,63500000.0
2008-08-12 03:17:00,210.2,210.2,210.105,210.13,113600000.0
2008-08-12 03:18:00,210.12,210.19,210.11,210.18,43400000.0
2008-08-12 03:19:00,210.19,210.21,210.165,210.205,68000000.0
2008-08-12 03:20:00,210.21,210.27,210.13,210.13,135000000.0
2008-08-12 03:21:00,210.12,210.12,209.935,209.965,168300000.0
2008-08-12 03:22:00,209.985,210.02,209.865,209.93,188300000.0
2008-08-12 03:23:00,209.925,210.06,209.925,209.99,183200000.0
2008-08-12 03:24:00,209.965,210.01,209.905,210.0,233300000.0
2008-08-12 03:25:00,210.0,210.03,209.955,209.985,139600000.0
2008-08-12 03:26:00,209.99,210.04,209.92,209.92,174500000.0
2008-08-12 03:27:00,209.945,209.99,209.915,209.99,63400000.0
2008-08-12 03:28:00,209.975,210.01,209.94,209.985,63700000.0
2008-08-12 03:29:00,209.99,210.025,209.935,209.98,72300000.0
2008-08-12 03:30:00,209.955,209.97,209.905,209.935,80700000.0
2008-08-12 03:31:00,209.94,209.95,209.88,209.895,41700000.0
2008-08-12 03:32:00,209.89,209.91,209.84,209.88,69600000.0
2008-08-12 03:33:00,209.88,209.89,209.82,209.84,86600000.0
2008-08-12 03:34:00,209.84,209.84,209.795,209.81,133000000.0
2008-08-12 03:35:00,209.82,209.84,209.78,209.83,180700000.0
2008-08-12 03:36:00,209.83,209.83,209.81,209.82,99900000.0
2008-08-12 03:37:00,209.82,209.86,209.8,209.86,80900000.0
2008-08-12 03:38:00,209.87,209.915,209.865,209.91,66100000.0
2008-08-12 03:39:00,209.91,209.945,209.88,209.92,74100000.0
2008-08-12 03:40:00,209.93,209.96,209.93,209.94,55200000.0
2008-08-12 03:41:00,209.93,209.96,209.91,209.96,49600000.0
2008-08-12 03:42:00,209.97,209.99,209.96,209.99,29500000.0
2008-08-12 03:43:00,209.965,209.99,209.96,209.99,63300000.0
2008-08-12 03:44:00,209.99,210.06,209.99,210.04,87200000.0
2008-08-12 03:45:00,210.05,210.07,210.045,210.07,43700000.0
2008-08-12 03:46:00,210.07,210.09,210.05,210.06,96200000.0
2008-08-12 03:47:00,210.06,210.09,210.01,210.08,107200000.0
2008-08-12 03:48:00,210.08,210.09,210.045,210.045,72400000.0
2008-08-12 03:49:00,210.05,210.05,210.03,210.03,22800000.0
2008-08-12 03:50:00,210.03,210.03,209.985,210.015,95700000.0
2008-08-12 03:51:00,210.015,210.05,210.005,210.05,56800000.0
2008-08-12 03:52:00,210.04,210.07,210.025,210.055,55500000.0
2008-08-12 03:53:00,210.06,210.08,210.04,210.04,73800000.0
2008-08-12 03:54:00,210.04,210.09,210.04,210.06,43600000.0
2008-08-12 03:55:00,210.06,210.06,209.955,209.99,80000000.0
2008-08-12 03:56:00,209.99,210.035,209.98,210.025,27500000.0
2008-08-12 03:57:00,210.04,210.105,210.02,210.1,71900000.0
2008-08-12 03:58:00,210.1,210.11,210.08,210.11,64200000.0
2008-08-12 03:59:00,210.125,210.15,210.115,210.115,25300000.0
2008-08-12 04:00:00,210.12,210.13,210.035,210.06,73900000.0
2008-08-12 04:01:00,210.055,210.06,210.04,210.05,43800000.0
2008-08-12 04:02:00,210.05,210.07,210.03,210.055,60200000.0
2008-08-12 04:03:00,210.06,210.09,210.005,210.09,68600000.0
2008-08-12 04:04:00,210.09,210.145,210.055,210.08,100400000.0
2008-08-12 04:05:00,210.09,210.11,210.07,210.09,28500000.0
2008-08-12 04:06:00,210.09,210.1,210.015,210.1,59400000.0
2008-08-12 04:07:00,210.09,210.1,210.075,210.1,29900000.0
2008-08-12 04:08:00,210.09,210.12,210.08,210.12,16000000.0
2008-08-12 04:09:00,210.11,210.14,210.11,210.13,17700000.0
2008-08-12 04:10:00,210.105,210.13,210.105,210.13,5000000.0
2008-08-12 04:11:00,210.14,210.17,210.14,210.17,19100000.0
2008-08-12 04:12:00,210.16,210.17,210.15,210.17,18100000.0
2008-08-12 04:13:00,210.17,210.19,210.145,210.19,35900000.0
2008-08-12 04:14:00,210.18,210.21,210.18,210.185,31600000.0
2008-08-12 04:15:00,210.2,210.22,210.185,210.2,41000000.0
2008-08-12 04:16:00,210.19,210.21,210.19,210.2,30300000.0
2008-08-12 04:17:00,210.19,210.19,210.19,210.19,5400000.0
2008-08-12 04:18:00,210.18,210.21,210.18,210.21,21900000.0
2008-08-12 04:19:00,210.21,210.21,210.13,210.16,83300000.0
2008-08-12 04:20:00,210.16,210.17,210.09,210.1,55900000.0
2008-08-12 04:21:00,210.1,210.13,210.085,210.13,34600000.0
2008-08-12 04:22:00,210.14,210.15,210.055,210.125,111800000.0
2008-08-12 04:23:00,210.13,210.15,210.11,210.13,59300000.0
2008-08-12 04:24:00,210.13,210.16,210.105,210.14,49200000.0
2008-08-12 04:25:00,210.14,210.15,210.095,210.11,46900000.0
2008-08-12 04:26:00,210.12,210.16,210.12,210.125,100600000.0
2008-08-12 04:27:00,210.14,210.2,210.125,210.18,39600000.0
2008-08-12 04:28:00,210.18,210.21,210.18,210.21,39100000.0
2008-08-12 04:29:00,210.21,210.21,210.155,210.18,25200000.0
2008-08-12 04:30:00,210.18,210.19,210.16,210.16,23600000.0
2008-08-12 04:31:00,210.16,210.18,210.14,210.17,83000000.0
2008-08-12 04:32:00,210.17,210.18,210.13,210.18,41000000.0
2008-08-12 04:33:00,210.17,210.23,210.16,210.23,48500000.0
2008-08-12 04:34:00,210.24,210.25,210.19,210.19,76200000.0
2008-08-12 04:35:00,210.19,210.21,210.18,210.21,26200000.0
2008-08-12 04:36:00,210.21,210.21,210.125,210.13,20700000.0
2008-08-12 04:37:00,210.13,210.13,210.115,210.115,2000000.0
2008-08-12 04:38:00,210.115,210.14,210.115,210.14,12700000.0
2008-08-12 04:39:00,210.14,210.14,210.115,210.135,28500000.0
2008-08-12 04:40:00,210.135,210.16,210.135,210.15,11700000.0
2008-08-12 04:41:00,210.14,210.17,210.135,210.15,27100000.0
2008-08-12 04:42:00,210.15,210.17,210.145,210.16,30400000.0
2008-08-12 04:43:00,210.16,210.17,210.15,210.15,13100000.0
2008-08-12 04:44:00,210.14,210.15,210.135,210.14,6700000.0
2008-08-12 04:45:00,210.13,210.14,210.105,210.12,37600000.0
2008-08-12 04:46:00,210.12,210.16,210.12,210.15,17800000.0
2008-08-12 04:47:00,210.16,210.16,210.14,210.14,10100000.0
2008-08-12 04:48:00,210.15,210.15,210.1,210.1,68900000.0
2008-08-12 04:49:00,210.1,210.12,210.085,210.09,48000000.0
2008-08-12 04:50:00,210.1,210.1,210.09,210.1,12100000.0
2008-08-12 04:51:00,210.1,210.11,210.09,210.09,9000000.0
2008-08-12 04:52:00,210.09,210.09,210.07,210.08,12000000.0
2008-08-12 04:53:00,210.08,210.11,210.075,210.08,49200000.0
2008-08-12 04:54:00,210.08,210.08,210.045,210.045,45500000.0
2008-08-12 04:55:00,210.05,210.07,210.045,210.07,29200000.0
2008-08-12 04:56:00,210.08,210.095,210.07,210.08,24400000.0
2008-08-12 04:57:00,210.08,210.08,210.06,210.07,18000000.0
2008-08-12 04:58:00,210.08,210.08,210.055,210.055,14900000.0
2008-08-12 04:59:00,210.06,210.08,210.055,210.06,40100000.0
2008-08-12 05:00:00,210.06,210.08,210.06,210.06,22000000.0
2008-08-12 05:01:00,210.07,210.08,210.025,210.08,26100000.0
2008-08-12 05:02:00,210.07,210.07,210.025,210.07,42800000.0
2008-08-12 05:03:00,210.07,210.07,210.045,210.045,4700000.0
2008-08-12 05:04:00,210.06,210.06,210.005,210.03,26000000.0
2008-08-12 05:05:00,210.02,210.03,209.985,210.03,16000000.0
2008-08-12 05:06:00,210.03,210.03,210.02,210.02,2000000.0
2008-08-12 05:07:00,210.03,210.04,210.015,210.03,7000000.0
2008-08-12 05:08:00,210.025,210.05,210.025,210.05,18300000.0
2008-08-12 05:09:00,210.045,210.08,210.045,210.06,26200000.0
2008-08-12 05:10:00,210.035,210.06,210.035,210.06,25300000.0
2008-08-12 05:11:00,210.06,210.07,210.06,210.07,18900000.0
2008-08-12 05:12:00,210.045,210.09,210.045,210.09,21200000.0
2008-08-12 05:13:00,210.09,210.1,210.07,210.09,38400000.0
2008-08-12 05:14:00,210.1,210.14,210.085,210.14,42400000.0
2008-08-12 05:15:00,210.1,210.16,210.1,210.15,39100000.0
2008-08-12 05:16:00,210.15,210.16,210.15,210.16,6400000.0
2008-08-12 05:17:00,210.17,210.19,210.145,210.155,31600000.0
2008-08-12 05:18:00,210.15,210.16,210.125,210.16,27700000.0
2008-08-12 05:19:00,210.17,210.17,210.15,210.16,32300000.0
2008-08-12 05:20:00,210.16,210.16,210.15,210.16,18400000.0
2008-08-12 05:21:00,210.16,210.16,210.15,210.15,10700000.0
2008-08-12 05:22:00,210.15,210.15,210.13,210.14,12100000.0
2008-08-12 05:23:00,210.13,210.13,210.13,210.13,10800000.0
2008-08-12 05:24:00,210.14,210.14,210.14,210.14,3000000.0
2008-08-12 05:25:00,210.13,210.15,210.13,210.15,7000000.0
2008-08-12 05:26:00,210.16,210.16,210.16,210.16,1000000.0
2008-08-12 05:27:00,210.15,210.15,210.12,210.12,7000000.0
2008-08-12 05:28:00,210.13,210.13,210.11,210.12,8000000.0
2008-08-12 05:29:00,210.11,210.12,210.11,210.115,7000000.0
2008-08-12 05:30:00,210.115,210.115,210.095,210.095,5000000.0
2008-08-12 05:31:00,210.095,210.1,210.085,210.1,11000000.0
2008-08-12 05:32:00,210.095,210.095,210.095,210.095,1000000.0
2008-08-12 05:33:00,210.095,210.11,210.095,210.105,4000000.0
2008-08-12 05:34:00,210.1,210.125,210.1,210.125,9000000.0
2008-08-12 05:35:00,210.125,210.135,210.115,210.135,6000000.0
2008-08-12 05:36:00,210.135,210.135,210.135,210.135,1000000.0
2008-08-12 05:37:00,210.135,210.135,210.115,210.125,27000000.0
2008-08-12 05:38:00,210.125,210.135,210.1,210.11,13000000.0
2008-08-12 05:39:00,210.11,210.11,210.09,210.09,9400000.0
2008-08-12 05:40:00,210.08,210.11,210.08,210.11,23900000.0
2008-08-12 05:41:00,210.11,210.12,210.11,210.12,5700000.0
2008-08-12 05:42:00,210.11,210.135,210.11,210.13,21200000.0
2008-08-12 05:43:00,210.12,210.12,210.11,210.12,11100000.0
2008-08-12 05:44:00,210.12,210.12,210.1,210.1,13500000.0
2008-08-12 05:45:00,210.11,210.125,210.11,210.11,15100000.0
2008-08-12 05:46:00,210.1,210.1,210.09,210.09,21900000.0
2008-08-12 05:47:00,210.09,210.09,210.09,210.09,1000000.0
2008-08-12 05:48:00,210.08,210.09,210.08,210.09,6400000.0
2008-08-12 05:49:00,210.09,210.09,210.05,210.09,30500000.0
2008-08-12 05:50:00,210.08,210.11,210.08,210.09,29000000.0
2008-08-12 05:51:00,210.09,210.09,210.08,210.09,28000000.0
2008-08-12 05:52:00,210.09,210.09,210.09,210.09,16200000.0
2008-08-12 05:53:00,210.09,210.1,210.09,210.1,11800000.0
2008-08-12 05:54:00,210.09,210.1,210.09,210.09,6400000.0
2008-08-12 05:55:00,210.09,210.1,210.065,210.09,23800000.0
2008-08-12 05:56:00,210.09,210.09,210.09,210.09,16200000.0
2008-08-12 05:57:00,210.09,210.09,210.08,210.09,4700000.0
2008-08-12 05:58:00,210.09,210.12,210.09,210.12,8400000.0
2008-08-12 05:59:00,210.12,210.12,210.095,210.095,8100000.0
2008-08-12 06:00:00,210.1,210.1,210.1,210.1,37800000.0
2008-08-12 06:01:00,210.1,210.1,210.1,210.1,2700000.0
2008-08-12 06:02:00,210.1,210.1,210.1,210.1,2700000.0
2008-08-12 06:03:00,210.1,210.1,210.07,210.08,31300000.0
2008-08-12 06:04:00,210.07,210.08,210.05,210.06,25400000.0
2008-08-12 06:05:00,210.07,210.08,210.06,210.06,20200000.0
2008-08-12 06:06:00,210.07,210.08,210.07,210.08,7000000.0
2008-08-12 06:07:00,210.09,210.09,210.06,210.06,20800000.0
2008-08-12 06:08:00,210.06,210.06,210.02,210.04,49100000.0
2008-08-12 06:09:00,210.04,210.07,209.98,210.05,56100000.0
2008-08-12 06:10:00,210.06,210.08,210.03,210.05,24200000.0
2008-08-12 06:11:00,209.995,210.02,209.945,210.02,57300000.0
2008-08-12 06:12:00,210.02,210.05,210.02,210.05,32400000.0
2008-08-12 06:13:00,210.05,210.09,210.04,210.09,44300000.0
2008-08-12 06:14:00,210.09,210.1,210.09,210.09,23400000.0
2008-08-12 06:15:00,210.09,210.12,210.04,210.08,57900000.0
2008-08-12 06:16:00,210.08,210.09,210.055,210.06,13700000.0
2008-08-12 06:17:00,210.06,210.08,210.06,210.08,19900000.0
2008-08-12 06:18:00,210.08,210.08,210.03,210.03,53400000.0
2008-08-12 06:19:00,210.03,210.04,210.03,210.04,11100000.0
2008-08-12 06:20:00,210.04,210.06,210.04,210.06,21100000.0
2008-08-12 06:21:00,210.06,210.065,210.05,210.05,31200000.0
2008-08-12 06:22:00,210.06,210.08,210.025,210.03,58000000.0
2008-08-12 06:23:00,210.02,210.03,209.965,210.0,68000000.0
2008-08-12 06:24:00,209.99,210.0,209.945,209.945,73700000.0
2008-08-12 06:25:00,209.96,210.02,209.955,210.01,80000000.0
2008-08-12 06:26:00,210.0,210.04,209.995,210.005,21100000.0
2008-08-12 06:27:00,210.005,210.01,209.94,209.94,33500000.0
2008-08-12 06:28:00,209.95,210.0,209.95,210.0,68700000.0
2008-08-12 06:29:00,210.0,210.03,209.97,209.99,49100000.0
2008-08-12 06:30:00,209.99,210.0,209.865,209.92,86600000.0
2008-08-12 06:31:00,209.91,210.04,209.91,210.03,80200000.0
2008-08-12 06:32:00,210.02,210.035,209.965,210.02,102600000.0
2008-08-12 06:33:00,210.02,210.03,209.87,209.87,90000000.0
2008-08-12 06:34:00,209.87,209.89,209.79,209.825,79000000.0
2008-08-12 06:35:00,209.83,209.85,209.8,209.85,81800000.0
2008-08-12 06:36:00,209.86,209.9,209.85,209.86,117700000.0
2008-08-12 06:37:00,209.86,209.94,209.86,209.89,56600000.0
2008-08-12 06:38:00,209.9,209.91,209.87,209.87,57300000.0
2008-08-12 06:39:00,209.86,209.87,209.86,209.86,33400000.0
2008-08-12 06:40:00,209.86,209.89,209.825,209.86,68600000.0
2008-08-12 06:41:00,209.86,209.88,209.825,209.88,62400000.0
2008-08-12 06:42:00,209.88,209.915,209.845,209.88,68400000.0
2008-08-12 06:43:00,209.88,209.88,209.86,209.87,53100000.0
2008-08-12 06:44:00,209.86,209.87,209.86,209.86,22500000.0
2008-08-12 06:45:00,209.85,209.88,209.845,209.88,25600000.0
2008-08-12 06:46:00,209.87,209.87,209.87,209.87,3700000.0
2008-08-12 06:47:00,209.88,209.89,209.835,209.88,91200000.0
2008-08-12 06:48:00,209.89,209.93,209.835,209.84,132400000.0
2008-08-12 06:49:00,209.84,209.87,209.825,209.87,95200000.0
2008-08-12 06:50:00,209.885,209.92,209.885,209.91,67800000.0
2008-08-12 06:51:00,209.91,209.91,209.845,209.85,134100000.0
2008-08-12 06:52:00,209.85,209.86,209.79,209.79,82200000.0
2008-08-12 06:53:00,209.79,209.81,209.725,209.77,114900000.0
2008-08-12 06:54:00,209.76,209.79,209.75,209.78,35900000.0
2008-08-12 06:55:00,209.79,209.83,209.79,209.82,49200000.0
2008-08-12 06:56:00,209.81,209.81,209.79,209.8,20100000.0
2008-08-12 06:57:00,209.79,209.82,209.79,209.81,7700000.0
2008-08-12 06:58:00,209.8,209.84,209.8,209.81,42100000.0
2008-08-12 06:59:00,209.81,209.855,209.78,209.855,31800000.0
2008-08-12 07:00:00,209.835,209.86,209.81,209.82,65000000.0
2008-08-12 07:01:00,209.82,209.87,209.82,209.84,72700000.0
2008-08-12 07:02:00,209.84,209.89,209.785,209.865,192600000.0
2008-08-12 07:03:00,209.87,209.91,209.77,209.9,86000000.0
2008-08-12 07:04:00,209.9,209.92,209.75,209.775,132300000.0
2008-08-12 07:05:00,209.78,209.82,209.775,209.775,68000000.0
2008-08-12 07:06:00,209.78,209.8,209.77,209.78,48800000.0
2008-08-12 07:07:00,209.77,209.78,209.75,209.76,16500000.0
2008-08-12 07:08:00,209.75,209.75,209.74,209.75,7400000.0
2008-08-12 07:09:00,209.74,209.79,209.74,209.785,18800000.0
2008-08-12 07:10:00,209.785,209.8,209.76,209.78,67800000.0
2008-08-12 07:11:00,209.78,209.78,209.745,209.75,40400000.0
2008-08-12 07:12:00,209.765,209.77,209.75,209.75,19900000.0
2008-08-12 07:13:00,209.75,209.76,209.65,209.68,37600000.0
2008-08-12 07:14:00,209.68,209.87,209.68,209.84,104800000.0
2008-08-12 07:15:00,209.83,209.84,209.675,209.73,95700000.0
2008-08-12 07:16:00,209.745,209.75,209.725,209.73,46400000.0
2008-08-12 07:17:00,209.73,209.76,209.725,209.725,35000000.0
2008-08-12 07:18:00,209.705,209.73,209.705,209.71,45700000.0
2008-08-12 07:19:00,209.72,209.77,209.72,209.76,56300000.0
2008-08-12 07:20:00,209.76,209.77,209.76,209.77,19100000.0
2008-08-12 07:21:00,209.78,209.82,209.77,209.8,33800000.0
2008-08-12 07:22:00,209.79,209.81,209.79,209.8,44100000.0
2008-08-12 07:23:00,209.8,209.8,209.78,209.79,15000000.0
2008-08-12 07:24:00,209.8,209.81,209.775,209.78,30300000.0
2008-08-12 07:25:00,209.795,209.8,209.78,209.8,9700000.0
2008-08-12 07:26:00,209.79,209.82,209.765,209.805,91900000.0
2008-08-12 07:27:00,209.82,209.82,209.79,209.8,30000000.0
2008-08-12 07:28:00,209.79,209.79,209.75,209.75,32000000.0
2008-08-12 07:29:00,209.745,209.76,209.705,209.75,82600000.0
2008-08-12 07:30:00,209.74,209.79,209.74,209.79,45500000.0
2008-08-12 07:31:00,209.78,209.79,209.76,209.78,18500000.0
2008-08-12 07:32:00,209.78,209.81,209.765,209.8,28100000.0
2008-08-12 07:33:00,209.775,209.8,209.775,209.785,37900000.0
2008-08-12 07:34:00,209.785,209.79,209.725,209.735,101500000.0
2008-08-12 07:35:00,209.74,209.77,209.74,209.75,94900000.0
2008-08-12 07:36:00,209.75,209.78,209.75,209.76,55700000.0
2008-08-12 07:37:00,209.75,209.77,209.745,209.76,28100000.0
2008-08-12 07:38:00,209.75,209.77,209.75,209.77,26500000.0
2008-08-12 07:39:00,209.76,209.8,209.745,209.745,50300000.0
2008-08-12 07:40:00,209.735,209.77,209.685,209.77,74000000.0
2008-08-12 07:41:00,209.77,209.8,209.75,209.75,87900000.0
2008-08-12 07:42:00,209.74,209.75,209.705,209.74,53500000.0
2008-08-12 07:43:00,209.74,209.75,209.665,209.68,105100000.0
2008-08-12 07:44:00,209.68,209.7,209.64,209.645,129000000.0
2008-08-12 07:45:00,209.645,209.72,209.635,209.645,184400000.0
2008-08-12 07:46:00,209.645,209.725,209.645,209.675,162600000.0
2008-08-12 07:47:00,209.68,209.75,209.65,209.665,206600000.0
2008-08-12 07:48:00,209.67,209.68,209.61,209.64,146500000.0
2008-08-12 07:49:00,209.63,209.64,209.6,209.64,91700000.0
2008-08-12 07:50:00,209.63,209.64,209.555,209.555,104100000.0
2008-08-12 07:51:00,209.555,209.68,209.525,209.68,196800000.0
2008-08-12 07:52:00,209.675,209.745,209.67,209.7,203700000.0
2008-08-12 07:53:00,209.7,209.7,209.445,209.495,223900000.0
2008-08-12 07:54:00,209.5,209.52,209.445,209.445,201400000.0
2008-08-12 07:55:00,209.445,209.52,209.37,209.5,205400000.0
2008-08-12 07:56:00,209.5,209.52,209.28,209.285,237800000.0
2008-08-12 07:57:00,209.28,209.385,209.28,209.295,307000000.0
2008-08-12 07:58:00,209.31,209.39,209.165,209.18,216200000.0
2008-08-12 07:59:00,209.18,209.33,209.145,209.33,261500000.0
2008-08-12 08:00:00,209.33,209.33,209.115,209.125,288200000.0
2008-08-12 08:01:00,209.13,209.13,208.915,209.03,248200000.0
2008-08-12 08:02:00,209.03,209.08,209.025,209.06,212500000.0
2008-08-12 08:03:00,209.035,209.055,209.0,209.055,164500000.0
2008-08-12 08:04:00,209.035,209.06,208.985,209.06,166400000.0
2008-08-12 08:05:00,209.045,209.185,209.045,209.185,158300000.0
2008-08-12 08:06:00,209.185,209.21,209.095,209.12,252000000.0
2008-08-12 08:07:00,209.12,209.145,209.065,209.11,288800000.0
2008-08-12 08:08:00,209.115,209.195,209.11,209.185,230700000.0
2008-08-12 08:09:00,209.18,209.205,209.155,209.17,147100000.0
2008-08-12 08:10:00,209.17,209.18,208.995,209.065,225000000.0
2008-08-12 08:11:00,209.065,209.165,209.005,209.165,205600000.0
2008-08-12 08:12:00,209.155,209.265,209.155,209.265,112800000.0
2008-08-12 08:13:00,209.27,209.385,209.27,209.325,205200000.0
2008-08-12 08:14:00,209.325,209.35,209.315,209.335,96100000.0
2008-08-12 08:15:00,209.34,209.34,209.18,209.185,133500000.0
2008-08-12 08:16:00,209.18,209.28,209.175,209.28,102500000.0
2008-08-12 08:17:00,209.29,209.37,209.265,209.29,273900000.0
2008-08-12 08:18:00,209.3,209.35,209.23,209.23,249400000.0
2008-08-12 08:19:00,209.235,209.26,209.18,209.18,298200000.0
2008-08-12 08:20:00,209.18,209.19,209.15,209.16,156600000.0
2008-08-12 08:21:00,209.16,209.245,209.155,209.215,192800000.0
2008-08-12 08:22:00,209.23,209.285,209.225,209.28,129000000.0
2008-08-12 08:23:00,209.28,209.31,209.275,209.275,114000000.0
2008-08-12 08:24:00,209.275,209.38,209.275,209.37,296500000.0
2008-08-12 08:25:00,209.375,209.405,209.35,209.35,380300000.0
2008-08-12 08:26:00,209.35,209.36,209.255,209.27,273600000.0
2008-08-12 08:27:00,209.27,209.275,209.175,209.18,277700000.0
2008-08-12 08:28:00,209.18,209.24,209.175,209.23,221500000.0
2008-08-12 08:29:00,209.23,209.26,209.215,209.235,161600000.0
2008-08-12 08:30:00,209.235,209.27,209.195,209.27,263500000.0
2008-08-12 08:31:00,209.265,209.3,209.225,209.29,318700000.0
2008-08-12 08:32:00,209.295,209.375,209.295,209.365,270000000.0
2008-08-12 08:33:00,209.38,209.49,209.345,209.455,353200000.0
2008-08-12 08:34:00,209.46,209.51,209.445,209.485,379400000.0
2008-08-12 08:35:00,209.485,209.525,209.45,209.515,321400000.0
2008-08-12 08:36:00,209.51,209.53,209.49,209.52,316100000.0
2008-08-12 08:37:00,209.52,209.555,209.515,209.555,324500000.0
2008-08-12 08:38:00,209.56,209.82,209.555,209.75,310600000.0
2008-08-12 08:39:00,209.76,209.77,209.66,209.66,417100000.0
2008-08-12 08:40:00,209.68,209.715,209.65,209.68,270200000.0
2008-08-12 08:41:00,209.68,209.69,209.55,209.555,286800000.0
2008-08-12 08:42:00,209.55,209.57,209.52,209.545,395700000.0
2008-08-12 08:43:00,209.54,209.63,209.53,209.63,207000000.0
2008-08-12 08:44:00,209.625,209.625,209.56,209.57,214300000.0
2008-08-12 08:45:00,209.575,209.675,209.56,209.67,242800000.0
2008-08-12 08:46:00,209.67,209.765,209.655,209.75,470400000.0
2008-08-12 08:47:00,209.745,209.8,209.68,209.685,351300000.0
2008-08-12 08:48:00,209.695,209.78,209.675,209.68,429200000.0
2008-08-12 08:49:00,209.675,209.69,209.555,209.57,272100000.0
2008-08-12 08:50:00,209.57,209.57,209.46,209.54,276800000.0
2008-08-12 08:51:00,209.55,209.655,209.545,209.64,516000000.0
2008-08-12 08:52:00,209.625,209.635,209.535,209.63,340400000.0
2008-08-12 08:53:00,209.63,209.63,209.545,209.55,207200000.0
2008-08-12 08:54:00,209.55,209.56,209.52,209.55,57800000.0
2008-08-12 08:55:00,209.505,209.515,209.455,209.465,231400000.0
2008-08-12 08:56:00,209.48,209.53,209.475,209.495,262100000.0
2008-08-12 08:57:00,209.495,209.55,209.485,209.505,297200000.0
2008-08-12 08:58:00,209.505,209.525,209.395,209.495,383300000.0
2008-08-12 08:59:00,209.495,209.51,209.43,209.44,305800000.0
2008-08-12 09:00:00,209.435,209.45,209.345,209.345,309100000.0
2008-08-12 09:01:00,209.355,209.42,209.345,209.405,257200000.0
2008-08-12 09:02:00,209.405,209.445,209.385,209.42,334200000.0
2008-08-12 09:03:00,209.425,209.48,209.385,209.48,295700000.0
2008-08-12 09:04:00,209.475,209.565,209.475,209.55,408500000.0
2008-08-12 09:05:00,209.545,209.565,209.465,209.49,354900000.0
2008-08-12 09:06:00,209.49,209.52,209.455,209.47,472700000.0
2008-08-12 09:07:00,209.47,209.47,209.375,209.42,310700000.0
2008-08-12 09:08:00,209.405,209.41,209.19,209.19,621600000.0
2008-08-12 09:09:00,209.185,209.21,209.14,209.185,411200000.0
2008-08-12 09:10:00,209.175,209.18,209.04,209.045,514300000.0
2008-08-12 09:11:00,209.045,209.06,208.97,209.035,371400000.0
2008-08-12 09:12:00,209.035,209.05,208.965,208.975,290600000.0
2008-08-12 09:13:00,208.975,209.07,208.975,209.03,204800000.0
2008-08-12 09:14:00,209.025,209.05,208.99,209.01,326100000.0
2008-08-12 09:15:00,209.02,209.03,208.96,208.985,233000000.0
2008-08-12 09:16:00,208.985,209.02,208.92,209.01,460300000.0
2008-08-12 09:17:00,209.015,209.03,208.89,208.89,369500000.0
2008-08-12 09:18:00,208.885,208.9,208.85,208.89,364200000.0
2008-08-12 09:19:00,208.905,208.915,208.865,208.89,273400000.0
2008-08-12 09:20:00,208.9,208.93,208.875,208.905,279600000.0
2008-08-12 09:21:00,208.905,208.99,208.905,208.985,315800000.0
2008-08-12 09:22:00,208.985,209.11,208.985,209.11,282400000.0
2008-08-12 09:23:00,209.11,209.17,209.095,209.14,393600000.0
2008-08-12 09:24:00,209.15,209.155,209.03,209.04,489100000.0
2008-08-12 09:25:00,209.05,209.075,209.02,209.06,428600000.0
2008-08-12 09:26:00,209.06,209.13,209.045,209.125,356500000.0
2008-08-12 09:27:00,209.125,209.22,209.125,209.195,430300000.0
2008-08-12 09:28:00,209.195,209.24,209.165,209.225,338000000.0
2008-08-12 09:29:00,209.22,209.24,209.18,209.22,299800000.0
2008-08-12 09:30:00,209.22,209.235,209.155,209.155,308800000.0
2008-08-12 09:31:00,209.155,209.155,209.08,209.09,393100000.0
2008-08-12 09:32:00,209.09,209.1,209.01,209.02,440500000.0
2008-08-12 09:33:00,209.02,209.06,209.015,209.055,236700000.0
2008-08-12 09:34:00,209.055,209.08,209.035,209.075,303500000.0
2008-08-12 09:35:00,209.07,209.1,209.015,209.03,337700000.0
2008-08-12 09:36:00,209.03,209.08,209.015,209.045,220700000.0
2008-08-12 09:37:00,209.045,209.05,209.01,209.01,179600000.0
2008-08-12 09:38:00,209.01,209.115,209.01,209.115,287400000.0
2008-08-12 09:39:00,209.125,209.155,209.075,209.11,377900000.0
2008-08-12 09:40:00,209.11,209.165,209.105,209.125,317400000.0
2008-08-12 09:41:00,209.135,209.19,209.105,209.18,216900000.0
2008-08-12 09:42:00,209.18,209.24,209.18,209.185,164800000.0
2008-08-12 09:43:00,209.185,209.23,209.16,209.16,222400000.0
2008-08-12 09:44:00,209.16,209.245,209.145,209.245,242800000.0
2008-08-12 09:45:00,209.25,209.26,209.21,209.24,238600000.0
2008-08-12 09:46:00,209.235,209.32,209.195,209.305,345100000.0
2008-08-12 09:47:00,209.295,209.325,209.275,209.315,98600000.0
2008-08-12 09:48:00,209.315,209.36,209.3,209.34,282200000.0
2008-08-12 09:49:00,209.34,209.34,209.23,209.28,286600000.0
2008-08-12 09:50:00,209.29,209.29,209.22,209.225,279100000.0
2008-08-12 09:51:00,209.225,209.35,209.225,209.35,348000000.0
2008-08-12 09:52:00,209.355,209.425,209.355,209.42,433800000.0
2008-08-12 09:53:00,209.42,209.485,209.39,209.46,329200000.0
2008-08-12 09:54:00,209.455,209.485,209.36,209.39,297700000.0
2008-08-12 09:55:00,209.385,209.41,209.34,209.365,217900000.0
2008-08-12 09:56:00,209.36,209.38,209.335,209.34,241000000.0
2008-08-12 09:57:00,209.34,209.395,209.34,209.395,167900000.0
2008-08-12 09:58:00,209.395,209.415,209.295,209.305,289300000.0
2008-08-12 09:59:00,209.305,209.315,209.215,209.255,253300000.0
2008-08-12 10:00:00,209.26,209.27,209.215,209.255,234100000.0
2008-08-12 10:01:00,209.26,209.36,209.255,209.335,300900000.0
2008-08-12 10:02:00,209.325,209.37,209.295,209.305,567000001.0
2008-08-12 10:03:00,209.305,209.34,209.255,209.315,486000000.0
2008-08-12 10:04:00,209.31,209.38,209.31,209.36,331600000.0
2008-08-12 10:05:00,209.36,209.41,209.325,209.4,472800000.0
2008-08-12 10:06:00,209.39,209.43,209.375,209.385,277200000.0
2008-08-12 10:07:00,209.385,209.46,209.385,209.46,327400000.0
2008-08-12 10:08:00,209.46,209.475,209.37,209.46,255600000.0
2008-08-12 10:09:00,209.45,209.5,209.435,209.47,253400000.0
2008-08-12 10:10:00,209.465,209.54,209.45,209.485,288500000.0
2008-08-12 10:11:00,209.485,209.51,209.45,209.47,219000000.0
2008-08-12 10:12:00,209.465,209.52,209.465,209.5,293300000.0
2008-08-12 10:13:00,209.5,209.525,209.475,209.5,208700000.0
2008-08-12 10:14:00,209.505,209.555,209.495,209.545,171500000.0
2008-08-12 10:15:00,209.54,209.57,209.46,209.485,296500000.0
2008-08-12 10:16:00,209.49,209.535,209.49,209.5,320400000.0
2008-08-12 10:17:00,209.505,209.505,209.445,209.445,447400000.0
2008-08-12 10:18:00,209.445,209.45,209.405,209.405,430400000.0
2008-08-12 10:19:00,209.405,209.45,209.385,209.45,393800000.0
2008-08-12 10:20:00,209.44,209.45,209.415,209.45,333100000.0
2008-08-12 10:21:00,209.44,209.44,209.405,209.435,148900000.0
2008-08-12 10:22:00,209.425,209.47,209.415,209.425,175700000.0
2008-08-12 10:23:00,209.425,209.44,209.405,209.42,135600000.0
2008-08-12 10:24:00,209.42,209.44,209.395,209.4,256500000.0
2008-08-12 10:25:00,209.4,209.43,209.325,209.325,316300000.0
2008-08-12 10:26:00,209.325,209.44,209.28,209.44,480500000.0
2008-08-12 10:27:00,209.43,209.47,209.385,209.45,171200000.0
2008-08-12 10:28:00,209.46,209.46,209.355,209.355,102700000.0
2008-08-12 10:29:00,209.35,209.38,209.26,209.26,271200000.0
2008-08-12 10:30:00,209.42,209.84,209.42,209.58,442800000.0
2008-08-12 10:31:00,209.58,209.58,209.315,209.405,320100000.0
2008-08-12 10:32:00,209.395,209.405,209.26,209.285,414200000.0
2008-08-12 10:33:00,209.285,209.29,209.15,209.18,419800000.0
2008-08-12 10:34:00,209.175,209.235,209.145,209.225,478500000.0
2008-08-12 10:35:00,209.225,209.285,209.195,209.28,423400000.0
2008-08-12 10:36:00,209.28,209.335,209.275,209.29,363400000.0
2008-08-12 10:37:00,209.29,209.305,209.255,209.285,344600000.0
2008-08-12 10:38:00,209.285,209.3,209.2,209.22,686200000.0
2008-08-12 10:39:00,209.21,209.24,209.195,209.215,478900000.0
2008-08-12 10:40:00,209.21,209.21,209.15,209.165,350300000.0
2008-08-12 10:41:00,209.165,209.185,209.11,209.14,389100000.0
2008-08-12 10:42:00,209.14,209.22,209.135,209.2,335500000.0
2008-08-12 10:43:00,209.2,209.215,209.135,209.15,515800000.0
2008-08-12 10:44:00,209.15,209.195,209.125,209.14,717100000.0
2008-08-12 10:45:00,209.145,209.165,209.055,209.09,716100000.0
2008-08-12 10:46:00,209.095,209.11,208.95,209.04,542900001.0
2008-08-12 10:47:00,209.04,209.07,209.02,209.03,414700000.0
2008-08-12 10:48:00,209.025,209.065,209.02,209.06,353600000.0
2008-08-12 10:49:00,209.06,209.13,209.06,209.12,385900000.0
2008-08-12 10:50:00,209.125,209.135,209.055,209.09,521700000.0
2008-08-12 10:51:00,209.09,209.15,209.055,209.055,302500000.0
2008-08-12 10:52:00,209.06,209.11,209.045,209.075,433600000.0
2008-08-12 10:53:00,209.075,209.15,209.075,209.145,362900000.0
2008-08-12 10:54:00,209.145,209.145,209.09,209.095,584000000.0
2008-08-12 10:55:00,209.095,209.095,208.97,209.025,496100000.0
2008-08-12 10:56:00,209.025,209.04,208.88,208.9,368300000.0
2008-08-12 10:57:00,208.9,209.025,208.895,209.015,465300000.0
2008-08-12 10:58:00,209.015,209.12,209.015,209.09,569700000.0
2008-08-12 10:59:00,209.09,209.18,209.06,209.18,382700000.0
2008-08-12 11:00:00,209.19,209.22,209.085,209.11,575600001.0
2008-08-12 11:01:00,209.11,209.185,209.105,209.165,472400000.0
2008-08-12 11:02:00,209.165,209.23,209.15,209.23,467800000.0
2008-08-12 11:03:00,209.225,209.33,209.225,209.33,430300000.0
2008-08-12 11:04:00,209.33,209.365,209.255,209.365,672100001.0
2008-08-12 11:05:00,209.365,209.38,209.29,209.345,523400000.0
2008-08-12 11:06:00,209.35,209.38,209.23,209.24,564700000.0
2008-08-12 11:07:00,209.24,209.33,209.19,209.295,368800000.0
2008-08-12 11:08:00,209.3,209.405,209.245,209.275,399300000.0
2008-08-12 11:09:00,209.27,209.35,209.21,209.32,611400000.0
2008-08-12 11:10:00,209.32,209.47,209.32,209.46,334700000.0
2008-08-12 11:11:00,209.46,209.47,209.405,209.46,173900000.0
2008-08-12 11:12:00,209.46,209.51,209.41,209.42,310000000.0
2008-08-12 11:13:00,209.425,209.45,209.4,209.41,293300000.0
2008-08-12 11:14:00,209.41,209.45,209.405,209.41,139800000.0
2008-08-12 11:15:00,209.405,209.48,209.395,209.445,255700000.0
2008-08-12 11:16:00,209.45,209.525,209.425,209.46,430400000.0
2008-08-12 11:17:00,209.455,209.495,209.375,209.415,404600000.0
2008-08-12 11:18:00,209.415,209.535,209.41,209.46,400100000.0
2008-08-12 11:19:00,209.46,209.49,209.37,209.38,543000000.0
2008-08-12 11:20:00,209.37,209.405,209.345,209.37,390200000.0
2008-08-12 11:21:00,209.37,209.4,209.31,209.4,454800000.0
2008-08-12 11:22:00,209.39,209.425,209.38,209.38,480000000.0
2008-08-12 11:23:00,209.39,209.405,209.33,209.375,532200000.0
2008-08-12 11:24:00,209.37,209.39,209.36,209.36,236300000.0
2008-08-12 11:25:00,209.37,209.37,209.325,209.335,296200000.0
2008-08-12 11:26:00,209.335,209.34,209.305,209.325,290600000.0
2008-08-12 11:27:00,209.325,209.42,209.315,209.395,385200000.0
2008-08-12 11:28:00,209.39,209.445,209.39,209.44,319400000.0
2008-08-12 11:29:00,209.44,209.47,209.385,209.415,325000000.0
2008-08-12 11:30:00,209.42,209.475,209.39,209.475,436600000.0
2008-08-12 11:31:00,209.465,209.475,209.285,209.295,605400000.0
2008-08-12 11:32:00,209.28,209.33,209.275,209.31,510200000.0
2008-08-12 11:33:00,209.3,209.355,209.295,209.3,454100000.0
2008-08-12 11:34:00,209.3,209.375,209.215,209.34,601100000.0
2008-08-12 11:35:00,209.34,209.46,209.34,209.42,559400001.0
2008-08-12 11:36:00,209.425,209.505,209.395,209.505,431500000.0
2008-08-12 11:37:00,209.505,209.505,209.42,209.47,398200000.0
2008-08-12 11:38:00,209.465,209.605,209.465,209.51,456000000.0
2008-08-12 11:39:00,209.51,209.575,209.495,209.505,402500000.0
2008-08-12 11:40:00,209.51,209.51,209.435,209.445,205400000.0
2008-08-12 11:41:00,209.445,209.515,209.42,209.495,444800000.0
2008-08-12 11:42:00,209.495,209.6,209.495,209.585,418300000.0
2008-08-12 11:43:00,209.585,209.6,209.53,209.55,507500000.0
2008-08-12 11:44:00,209.555,209.575,209.535,209.57,357800000.0
2008-08-12 11:45:00,209.575,209.59,209.54,209.56,270000000.0
2008-08-12 11:46:00,209.565,209.565,209.52,209.53,408500000.0
2008-08-12 11:47:00,209.53,209.535,209.48,209.48,350700000.0
2008-08-12 11:48:00,209.49,209.51,209.475,209.48,330600000.0
2008-08-12 11:49:00,209.48,209.51,209.475,209.51,204800000.0
2008-08-12 11:50:00,209.505,209.55,209.495,209.515,423200000.0
2008-08-12 11:51:00,209.51,209.56,209.505,209.55,375400000.0
2008-08-12 11:52:00,209.55,209.58,209.535,209.555,355900000.0
2008-08-12 11:53:00,209.555,209.595,209.545,209.555,293600000.0
2008-08-12 11:54:00,209.545,209.585,209.545,209.575,310500000.0
2008-08-12 11:55:00,209.58,209.675,209.565,209.635,533100000.0
2008-08-12 11:56:00,209.63,209.655,209.585,209.64,484900000.0
2008-08-12 11:57:00,209.635,209.675,209.475,209.51,627300000.0
2008-08-12 11:58:00,209.525,209.525,209.395,209.395,464900000.0
2008-08-12 11:59:00,209.395,209.425,209.375,209.39,364100000.0
2008-08-12 12:00:00,209.395,209.475,209.38,209.46,369100000.0
2008-08-12 12:01:00,209.455,209.515,209.44,209.51,284300000.0
2008-08-12 12:02:00,209.51,209.57,209.5,209.54,282600000.0
2008-08-12 12:03:00,209.54,209.575,209.515,209.555,260000000.0
2008-08-12 12:04:00,209.555,209.61,209.535,209.545,324500000.0
2008-08-12 12:05:00,209.535,209.59,209.515,209.59,282000000.0
2008-08-12 12:06:00,209.59,209.59,209.53,209.53,547800000.0
2008-08-12 12:07:00,209.53,209.575,209.515,209.555,333900000.0
2008-08-12 12:08:00,209.555,209.645,209.555,209.62,240900000.0
2008-08-12 12:09:00,209.62,209.66,209.605,209.63,183400000.0
2008-08-12 12:10:00,209.625,209.64,209.595,209.61,273000000.0
2008-08-12 12:11:00,209.61,209.63,209.605,209.615,143400000.0
2008-08-12 12:12:00,209.615,209.63,209.595,209.605,299300000.0
2008-08-12 12:13:00,209.605,209.62,209.6,209.6,228600000.0
2008-08-12 12:14:00,209.6,209.66,209.59,209.66,335100000.0
2008-08-12 12:15:00,209.655,209.67,209.635,209.645,230500000.0
2008-08-12 12:16:00,209.645,209.665,209.625,209.655,163200000.0
2008-08-12 12:17:00,209.655,209.69,209.65,209.66,323200000.0
2008-08-12 12:18:00,209.66,209.68,209.635,209.66,357900000.0
2008-08-12 12:19:00,209.66,209.665,209.64,209.64,277500000.0
2008-08-12 12:20:00,209.64,209.65,209.605,209.61,201400000.0
2008-08-12 12:21:00,209.61,209.62,209.6,209.61,147300000.0
2008-08-12 12:22:00,209.61,209.635,209.61,209.62,124300000.0
2008-08-12 12:23:00,209.62,209.62,209.595,209.62,177700000.0
2008-08-12 12:24:00,209.62,209.62,209.59,209.59,104600000.0
2008-08-12 12:25:00,209.59,209.59,209.465,209.49,354300000.0
2008-08-12 12:26:00,209.49,209.51,209.455,209.47,331200000.0
2008-08-12 12:27:00,209.48,209.49,209.42,209.43,209900000.0
2008-08-12 12:28:00,209.425,209.47,209.42,209.425,266400000.0
2008-08-12 12:29:00,209.425,209.47,209.41,209.445,242400000.0
2008-08-12 12:30:00,209.445,209.52,209.445,209.49,487900000.0
2008-08-12 12:31:00,209.475,209.52,209.475,209.515,97900000.0
2008-08-12 12:32:00,209.515,209.59,209.515,209.58,316500000.0
2008-08-12 12:33:00,209.58,209.61,209.5,209.51,308200000.0
2008-08-12 12:34:00,209.51,209.545,209.475,209.48,132800000.0
2008-08-12 12:35:00,209.48,209.51,209.475,209.51,255900000.0
2008-08-12 12:36:00,209.515,209.54,209.515,209.515,137400000.0
2008-08-12 12:37:00,209.52,209.535,209.475,209.49,134400000.0
2008-08-12 12:38:00,209.49,209.51,209.455,209.51,257400000.0
2008-08-12 12:39:00,209.51,209.55,209.485,209.525,310600000.0
2008-08-12 12:40:00,209.525,209.61,209.525,209.575,378400000.0
2008-08-12 12:41:00,209.58,209.62,209.56,209.6,310400000.0
2008-08-12 12:42:00,209.6,209.6,209.535,209.58,372500000.0
2008-08-12 12:43:00,209.575,209.58,209.56,209.565,238700000.0
2008-08-12 12:44:00,209.57,209.58,209.48,209.51,391800000.0
2008-08-12 12:45:00,209.505,209.535,209.49,209.525,269300000.0
2008-08-12 12:46:00,209.52,209.545,209.505,209.53,332000000.0
2008-08-12 12:47:00,209.525,209.53,209.5,209.52,314600000.0
2008-08-12 12:48:00,209.51,209.53,209.455,209.475,272100000.0
2008-08-12 12:49:00,209.475,209.49,209.46,209.475,217700000.0
2008-08-12 12:50:00,209.475,209.49,209.465,209.465,129800000.0
2008-08-12 12:51:00,209.465,209.49,209.43,209.485,469500000.0
2008-08-12 12:52:00,209.485,209.515,209.475,209.485,375900000.0
2008-08-12 12:53:00,209.49,209.49,209.425,209.48,412100001.0
2008-08-12 12:54:00,209.475,209.505,209.435,209.44,658800000.0
2008-08-12 12:55:00,209.44,209.48,209.43,209.43,331800000.0
2008-08-12 12:56:00,209.43,209.48,209.425,209.45,210000000.0
2008-08-12 12:57:00,209.455,209.535,209.455,209.525,249400000.0
2008-08-12 12:58:00,209.535,209.605,209.51,209.605,582499999.0
2008-08-12 12:59:00,209.61,209.715,209.565,209.635,427400000.0
2008-08-12 13:00:00,209.635,209.64,209.615,209.615,226800000.0
2008-08-12 13:01:00,209.62,209.625,209.595,209.605,127900000.0
2008-08-12 13:02:00,209.605,209.62,209.6,209.6,185600000.0
2008-08-12 13:03:00,209.6,209.62,209.59,209.59,165000000.0
2008-08-12 13:04:00,209.595,209.615,209.515,209.525,311000000.0
2008-08-12 13:05:00,209.525,209.525,209.485,209.495,51700000.0
2008-08-12 13:06:00,209.49,209.535,209.46,209.5,287300000.0
2008-08-12 13:07:00,209.5,209.515,209.445,209.465,441300000.0
2008-08-12 13:08:00,209.475,209.55,209.465,209.55,548100000.0
2008-08-12 13:09:00,209.56,209.58,209.505,209.51,392100000.0
2008-08-12 13:10:00,209.51,209.52,209.445,209.505,342000000.0
2008-08-12 13:11:00,209.5,209.515,209.48,209.49,298000000.0
2008-08-12 13:12:00,209.49,209.49,209.405,209.45,334100000.0
2008-08-12 13:13:00,209.45,209.47,209.44,209.44,187600000.0
2008-08-12 13:14:00,209.455,209.47,209.43,209.45,407100000.0
2008-08-12 13:15:00,209.445,209.465,209.445,209.445,159700000.0
2008-08-12 13:16:00,209.45,209.47,209.445,209.45,81600000.0
2008-08-12 13:17:00,209.45,209.545,209.44,209.54,340300000.0
2008-08-12 13:18:00,209.54,209.54,209.505,209.535,278500000.0
2008-08-12 13:19:00,209.535,209.535,209.505,209.515,123500000.0
2008-08-12 13:20:00,209.515,209.53,209.475,209.48,183700000.0
2008-08-12 13:21:00,209.475,209.48,209.415,209.445,245000000.0
2008-08-12 13:22:00,209.44,209.45,209.36,209.36,211200000.0
2008-08-12 13:23:00,209.36,209.38,209.34,209.365,164700000.0
2008-08-12 13:24:00,209.365,209.41,209.365,209.385,183000000.0
2008-08-12 13:25:00,209.385,209.395,209.3,209.3,341500000.0
2008-08-12 13:26:00,209.3,209.36,209.3,209.35,340400000.0
2008-08-12 13:27:00,209.345,209.355,209.29,209.3,250800000.0
2008-08-12 13:28:00,209.3,209.345,209.295,209.295,281000000.0
2008-08-12 13:29:00,209.295,209.33,209.295,209.33,174600000.0
2008-08-12 13:30:00,209.325,209.325,209.235,209.24,260700000.0
2008-08-12 13:31:00,209.23,209.245,209.185,209.2,331300000.0
2008-08-12 13:32:00,209.2,209.27,209.2,209.245,175100000.0
2008-08-12 13:33:00,209.245,209.245,209.15,209.18,240200000.0
2008-08-12 13:34:00,209.18,209.19,209.115,209.15,231700000.0
2008-08-12 13:35:00,209.16,209.22,209.15,209.19,181800000.0
2008-08-12 13:36:00,209.19,209.22,209.17,209.22,202700000.0
2008-08-12 13:37:00,209.215,209.25,209.195,209.24,213300000.0
2008-08-12 13:38:00,209.23,209.265,209.175,209.225,162200000.0
2008-08-12 13:39:00,209.225,209.235,209.2,209.23,237400000.0
2008-08-12 13:40:00,209.23,209.25,209.225,209.25,86700000.0
2008-08-12 13:41:00,209.25,209.3,209.25,209.3,147700000.0
2008-08-12 13:42:00,209.3,209.3,209.25,209.27,366900000.0
2008-08-12 13:43:00,209.27,209.35,209.245,209.33,360300000.0
2008-08-12 13:44:00,209.34,209.35,209.245,209.255,317500000.0
2008-08-12 13:45:00,209.255,209.3,209.245,209.255,246000000.0
2008-08-12 13:46:00,209.26,209.29,209.215,209.23,179300000.0
2008-08-12 13:47:00,209.225,209.27,209.225,209.255,231600000.0
2008-08-12 13:48:00,209.255,209.27,209.245,209.27,136500000.0
2008-08-12 13:49:00,209.26,209.29,209.255,209.26,82500000.0
2008-08-12 13:50:00,209.27,209.28,209.235,209.28,189200000.0
2008-08-12 13:51:00,209.275,209.29,209.26,209.275,236100000.0
2008-08-12 13:52:00,209.28,209.28,209.095,209.095,276200000.0
2008-08-12 13:53:00,209.095,209.16,209.085,209.15,251700000.0
2008-08-12 13:54:00,209.155,209.2,209.135,209.15,289800000.0
2008-08-12 13:55:00,209.17,209.205,209.14,209.17,334500000.0
2008-08-12 13:56:00,209.165,209.275,209.155,209.245,425200000.0
2008-08-12 13:57:00,209.25,209.25,209.205,209.225,297100000.0
2008-08-12 13:58:00,209.235,209.26,209.215,209.24,188600000.0
2008-08-12 13:59:00,209.24,209.27,209.225,209.27,117000000.0
2008-08-12 14:00:00,209.275,209.285,209.235,209.275,226500000.0
2008-08-12 14:01:00,209.275,209.325,209.275,209.315,259300000.0
2008-08-12 14:02:00,209.315,209.32,209.24,209.24,183400000.0
2008-08-12 14:03:00,209.24,209.26,209.2,209.2,238800000.0
2008-08-12 14:04:00,209.2,209.22,209.19,209.215,221100000.0
2008-08-12 14:05:00,209.215,209.23,209.165,209.175,205700000.0
2008-08-12 14:06:00,209.175,209.175,209.055,209.07,273300000.0
2008-08-12 14:07:00,209.07,209.07,208.98,208.98,262600000.0
2008-08-12 14:08:00,208.98,209.15,208.975,209.145,338100000.0
2008-08-12 14:09:00,209.135,209.15,209.11,209.11,270600001.0
2008-08-12 14:10:00,209.12,209.19,209.105,209.18,249400000.0
2008-08-12 14:11:00,209.18,209.2,209.165,209.2,330700000.0
2008-08-12 14:12:00,209.2,209.2,209.12,209.14,484400000.0
2008-08-12 14:13:00,209.14,209.14,209.08,209.11,419600000.0
2008-08-12 14:14:00,209.11,209.11,209.04,209.05,452000000.0
2008-08-12 14:15:00,209.04,209.075,209.005,209.065,374200000.0
2008-08-12 14:16:00,209.07,209.115,209.07,209.11,265500000.0
2008-08-12 14:17:00,209.115,209.115,209.045,209.08,193000000.0
2008-08-12 14:18:00,209.08,209.12,209.06,209.09,169800000.0
2008-08-12 14:19:00,209.09,209.16,209.085,209.15,274700000.0
2008-08-12 14:20:00,209.16,209.19,209.1,209.185,318800000.0
2008-08-12 14:21:00,209.18,209.185,209.095,209.14,334300000.0
2008-08-12 14:22:00,209.125,209.155,209.115,209.145,275300000.0
2008-08-12 14:23:00,209.145,209.155,209.1,209.115,260400000.0
2008-08-12 14:24:00,209.125,209.13,209.065,209.08,417700000.0
2008-08-12 14:25:00,209.08,209.15,209.075,209.14,441700000.0
2008-08-12 14:26:00,209.125,209.165,209.05,209.07,400100000.0
2008-08-12 14:27:00,209.07,209.1,209.045,209.08,275000000.0
2008-08-12 14:28:00,209.07,209.175,209.065,209.12,385200000.0
2008-08-12 14:29:00,209.12,209.15,209.0,209.0,334500000.0
2008-08-12 14:30:00,209.0,209.155,208.975,209.115,554000000.0
2008-08-12 14:31:00,209.115,209.13,209.04,209.05,534000000.0
2008-08-12 14:32:00,209.05,209.13,209.05,209.095,423000000.0
2008-08-12 14:33:00,209.1,209.19,209.095,209.16,441500001.0
2008-08-12 14:34:00,209.16,209.205,209.13,209.145,478200000.0
2008-08-12 14:35:00,209.145,209.18,209.075,209.085,361600000.0
2008-08-12 14:36:00,209.095,209.11,209.055,209.08,308400000.0
2008-08-12 14:37:00,209.08,209.085,209.005,209.03,334800000.0
2008-08-12 14:38:00,209.03,209.07,208.99,209.01,211600000.0
2008-08-12 14:39:00,209.025,209.085,208.99,208.995,434200000.0
2008-08-12 14:40:00,208.99,209.095,208.98,209.055,501000000.0
2008-08-12 14:41:00,209.055,209.13,209.035,209.1,448700000.0
2008-08-12 14:42:00,209.115,209.13,208.985,208.99,600000000.0
2008-08-12 14:43:00,208.99,209.08,208.95,209.08,361400000.0
2008-08-12 14:44:00,209.065,209.135,209.02,209.135,565900000.0
2008-08-12 14:45:00,209.135,209.135,209.0,209.01,624200000.0
2008-08-12 14:46:00,209.01,209.065,208.99,209.05,490100000.0
2008-08-12 14:47:00,209.05,209.1,209.03,209.07,640099999.0
2008-08-12 14:48:00,209.08,209.135,209.06,209.1,676599999.0
2008-08-12 14:49:00,209.105,209.12,209.035,209.08,689800000.0
2008-08-12 14:50:00,209.09,209.14,209.065,209.125,443600000.0
2008-08-12 14:51:00,209.13,209.235,209.12,209.17,579100000.0
2008-08-12 14:52:00,209.17,209.18,209.135,209.15,312000001.0
2008-08-12 14:53:00,209.155,209.22,209.14,209.215,168800000.0
2008-08-12 14:54:00,209.215,209.25,209.205,209.215,409300000.0
2008-08-12 14:55:00,209.205,209.23,209.175,209.2,421800000.0
2008-08-12 14:56:00,209.2,209.255,209.195,209.23,324000000.0
2008-08-12 14:57:00,209.22,209.24,209.19,209.235,249100000.0
2008-08-12 14:58:00,209.23,209.285,209.215,209.235,245300000.0
2008-08-12 14:59:00,209.235,209.245,209.205,209.22,255200000.0
2008-08-12 15:00:00,209.22,209.225,209.14,209.16,317800000.0
2008-08-12 15:01:00,209.155,209.155,209.11,209.125,240900000.0
2008-08-12 15:02:00,209.135,209.2,209.12,209.19,256400000.0
2008-08-12 15:03:00,209.19,209.2,209.13,209.16,190200000.0
2008-08-12 15:04:00,209.155,209.24,209.155,209.18,299400000.0
2008-08-12 15:05:00,209.18,209.18,209.125,209.16,306700000.0
2008-08-12 15:06:00,209.165,209.175,209.135,209.15,424400000.0
2008-08-12 15:07:00,209.155,209.155,209.075,209.12,325900000.0
2008-08-12 15:08:00,209.115,209.145,209.085,209.11,344000000.0
2008-08-12 15:09:00,209.11,209.195,209.105,209.185,407700000.0
2008-08-12 15:10:00,209.19,209.22,209.145,209.165,680700000.0
2008-08-12 15:11:00,209.165,209.18,209.145,209.17,441300000.0
2008-08-12 15:12:00,209.165,209.22,209.165,209.185,389600000.0
2008-08-12 15:13:00,209.185,209.205,209.085,209.15,506200000.0
2008-08-12 15:14:00,209.16,209.19,209.125,209.18,531100000.0
2008-08-12 15:15:00,209.17,209.235,209.145,209.145,313600000.0
2008-08-12 15:16:00,209.145,209.2,209.11,209.15,505700000.0
2008-08-12 15:17:00,209.145,209.21,209.145,209.16,357100000.0
2008-08-12 15:18:00,209.16,209.215,209.135,209.16,392000000.0
2008-08-12 15:19:00,209.155,209.195,209.135,209.145,355600002.0
2008-08-12 15:20:00,209.145,209.175,209.12,209.17,534400000.0
2008-08-12 15:21:00,209.17,209.2,209.145,209.175,368500000.0
2008-08-12 15:22:00,209.175,209.245,209.15,209.155,408600000.0
2008-08-12 15:23:00,209.14,209.195,209.115,209.165,436800000.0
2008-08-12 15:24:00,209.175,209.235,209.15,209.21,320200000.0
2008-08-12 15:25:00,209.205,209.22,209.175,209.21,373600000.0
2008-08-12 15:26:00,209.205,209.215,209.165,209.165,275500000.0
2008-08-12 15:27:00,209.17,209.19,209.12,209.19,364300000.0
2008-08-12 15:28:00,209.19,209.21,209.155,209.16,302900000.0
2008-08-12 15:29:00,209.17,209.21,209.165,209.185,304300000.0
2008-08-12 15:30:00,209.175,209.2,209.145,209.175,334300000.0
2008-08-12 15:31:00,209.175,209.195,209.14,209.17,266900000.0
2008-08-12 15:32:00,209.18,209.205,209.13,209.15,300300000.0
2008-08-12 15:33:00,209.155,209.225,209.155,209.2,357800000.0
2008-08-12 15:34:00,209.2,209.21,209.105,209.145,275300000.0
2008-08-12 15:35:00,209.15,209.21,209.135,209.18,271200000.0
2008-08-12 15:36:00,209.175,209.21,209.17,209.19,170000000.0
2008-08-12 15:37:00,209.195,209.195,209.155,209.165,114500000.0
2008-08-12 15:38:00,209.155,209.18,209.125,209.145,313300000.0
2008-08-12 15:39:00,209.14,209.17,209.13,209.155,249000000.0
2008-08-12 15:40:00,209.14,209.175,209.135,209.16,418900000.0
2008-08-12 15:41:00,209.165,209.185,209.155,209.175,239500000.0
2008-08-12 15:42:00,209.19,209.275,209.145,209.145,432900000.0
2008-08-12 15:43:00,209.145,209.21,209.125,209.155,573200000.0
2008-08-12 15:44:00,209.155,209.165,209.115,209.12,462000000.0
2008-08-12 15:45:00,209.12,209.135,209.085,209.135,400500000.0
2008-08-12 15:46:00,209.125,209.165,209.12,209.15,338100000.0
2008-08-12 15:47:00,209.145,209.17,209.13,209.145,158900000.0
2008-08-12 15:48:00,209.14,209.145,209.115,209.13,382900000.0
2008-08-12 15:49:00,209.13,209.16,209.105,209.13,420600000.0
2008-08-12 15:50:00,209.145,209.175,209.115,209.175,315700000.0
2008-08-12 15:51:00,209.175,209.235,209.135,209.14,179100000.0
2008-08-12 15:52:00,209.14,209.175,209.1,209.17,291700000.0
2008-08-12 15:53:00,209.17,209.185,209.125,209.15,349200000.0
2008-08-12 15:54:00,209.15,209.16,209.09,209.11,227500000.0
2008-08-12 15:55:00,209.1,209.135,209.065,209.1,400800000.0
2008-08-12 15:56:00,209.1,209.16,209.07,209.12,465500000.0
2008-08-12 15:57:00,209.12,209.12,209.07,209.08,308500000.0
2008-08-12 15:58:00,209.08,209.1,209.045,209.06,231600000.0
2008-08-12 15:59:00,209.06,209.09,209.01,209.035,195100000.0
2008-08-12 16:00:00,209.045,209.085,209.0,209.025,440600000.0
2008-08-12 16:01:00,209.025,209.05,208.98,208.995,283100000.0
2008-08-12 16:02:00,209.0,209.035,208.96,208.965,385600000.0
2008-08-12 16:03:00,208.965,209.03,208.94,209.0,335100000.0
2008-08-12 16:04:00,209.0,209.035,208.97,209.0,383900000.0
2008-08-12 16:05:00,209.0,209.01,208.98,209.005,252800000.0
2008-08-12 16:06:00,208.995,209.035,208.995,209.02,476900000.0
2008-08-12 16:07:00,209.02,209.04,208.985,208.995,462400000.0
2008-08-12 16:08:00,208.985,209.005,208.93,208.935,403100000.0
2008-08-12 16:09:00,208.935,208.955,208.895,208.905,292100000.0
2008-08-12 16:10:00,208.9,208.96,208.9,208.955,178800000.0
2008-08-12 16:11:00,208.955,208.965,208.93,208.955,337600000.0
2008-08-12 16:12:00,208.96,209.02,208.95,209.02,242300000.0
2008-08-12 16:13:00,209.01,209.015,208.975,209.0,273700000.0
2008-08-12 16:14:00,209.0,209.025,208.95,209.01,472200000.0
2008-08-12 16:15:00,209.005,209.05,208.995,209.05,350000000.0
2008-08-12 16:16:00,209.04,209.045,208.985,208.995,448600000.0
2008-08-12 16:17:00,208.99,208.99,208.915,208.915,387700000.0
2008-08-12 16:18:00,208.915,208.96,208.785,208.845,572300000.0
2008-08-12 16:19:00,208.85,208.86,208.735,208.735,464200000.0
2008-08-12 16:20:00,208.735,208.775,208.725,208.745,366700000.0
2008-08-12 16:21:00,208.745,208.775,208.735,208.74,278000000.0
2008-08-12 16:22:00,208.74,208.76,208.72,208.75,324000000.0
2008-08-12 16:23:00,208.75,208.775,208.62,208.645,557200000.0
2008-08-12 16:24:00,208.645,208.68,208.64,208.68,426300000.0
2008-08-12 16:25:00,208.685,208.685,208.615,208.64,509900000.0
2008-08-12 16:26:00,208.635,208.7,208.595,208.675,516700000.0
2008-08-12 16:27:00,208.675,208.74,208.65,208.725,398300000.0
2008-08-12 16:28:00,208.715,208.78,208.715,208.76,277300000.0
2008-08-12 16:29:00,208.75,208.775,208.715,208.76,273400000.0
2008-08-12 16:30:00,208.75,208.78,208.74,208.76,394900000.0
2008-08-12 16:31:00,208.765,208.82,208.75,208.82,415400000.0
2008-08-12 16:32:00,208.81,208.82,208.73,208.775,517200000.0
2008-08-12 16:33:00,208.77,208.85,208.745,208.84,492800000.0
2008-08-12 16:34:00,208.84,208.87,208.79,208.825,505900000.0
2008-08-12 16:35:00,208.825,208.83,208.675,208.685,559700000.0
2008-08-12 16:36:00,208.685,208.69,208.645,208.685,421800000.0
2008-08-12 16:37:00,208.685,208.72,208.66,208.67,396100000.0
2008-08-12 16:38:00,208.68,208.7,208.67,208.685,320900000.0
2008-08-12 16:39:00,208.675,208.675,208.615,208.64,339600000.0
2008-08-12 16:40:00,208.645,208.72,208.645,208.655,369300000.0
2008-08-12 16:41:00,208.655,208.71,208.65,208.7,257500000.0
2008-08-12 16:42:00,208.7,208.735,208.695,208.72,419600000.0
2008-08-12 16:43:00,208.71,208.795,208.71,208.76,294100000.0
2008-08-12 16:44:00,208.765,208.77,208.715,208.73,381800000.0
2008-08-12 16:45:00,208.73,208.74,208.67,208.695,422300000.0
2008-08-12 16:46:00,208.685,208.705,208.655,208.68,337100000.0
2008-08-12 16:47:00,208.69,208.69,208.655,208.67,402400000.0
2008-08-12 16:48:00,208.67,208.68,208.64,208.65,414400000.0
2008-08-12 16:49:00,208.645,208.68,208.645,208.68,230500000.0
2008-08-12 16:50:00,208.68,208.69,208.655,208.69,69100000.0
2008-08-12 16:51:00,208.69,208.72,208.665,208.68,193600000.0
2008-08-12 16:52:00,208.68,208.68,208.645,208.655,148700000.0
2008-08-12 16:53:00,208.655,208.69,208.64,208.69,163400000.0
2008-08-12 16:54:00,208.69,208.69,208.645,208.65,158100000.0
2008-08-12 16:55:00,208.65,208.67,208.625,208.67,326600000.0
2008-08-12 16:56:00,208.675,208.69,208.665,208.67,223700000.0
2008-08-12 16:57:00,208.67,208.705,208.665,208.69,245900000.0
2008-08-12 16:58:00,208.69,208.705,208.67,208.69,163300000.0
2008-08-12 16:59:00,208.69,208.69,208.57,208.6,404300000.0
2008-08-12 17:00:00,208.6,208.64,208.58,208.63,316300000.0
2008-08-12 17:01:00,208.63,208.645,208.53,208.555,242800000.0
2008-08-12 17:02:00,208.555,208.575,208.505,208.505,342000000.0
2008-08-12 17:03:00,208.505,208.525,208.49,208.52,334200000.0
2008-08-12 17:04:00,208.52,208.52,208.325,208.345,460300000.0
2008-08-12 17:05:00,208.345,208.37,208.315,208.35,442700000.0
2008-08-12 17:06:00,208.35,208.395,208.33,208.375,537200000.0
2008-08-12 17:07:00,208.38,208.44,208.37,208.43,536900000.0
2008-08-12 17:08:00,208.42,208.42,208.3,208.3,463400000.0
2008-08-12 17:09:00,208.305,208.35,208.29,208.34,384300000.0
2008-08-12 17:10:00,208.33,208.34,208.28,208.31,213000000.0
2008-08-12 17:11:00,208.31,208.365,208.245,208.35,366900000.0
2008-08-12 17:12:00,208.35,208.42,208.35,208.405,135400000.0
2008-08-12 17:13:00,208.41,208.41,208.365,208.4,155200000.0
2008-08-12 17:14:00,208.41,208.445,208.375,208.44,285800000.0
2008-08-12 17:15:00,208.44,208.48,208.42,208.48,234600000.0
2008-08-12 17:16:00,208.48,208.53,208.445,208.445,487200001.0
2008-08-12 17:17:00,208.445,208.49,208.445,208.47,354700000.0
2008-08-12 17:18:00,208.465,208.5,208.405,208.5,182400000.0
2008-08-12 17:19:00,208.49,208.61,208.485,208.54,335800000.0
2008-08-12 17:20:00,208.55,208.56,208.515,208.535,569500000.0
2008-08-12 17:21:00,208.545,208.585,208.525,208.53,463200000.0
2008-08-12 17:22:00,208.535,208.56,208.5,208.55,383700000.0
2008-08-12 17:23:00,208.555,208.585,208.545,208.56,349300000.0
2008-08-12 17:24:00,208.56,208.56,208.51,208.53,243600000.0
2008-08-12 17:25:00,208.525,208.56,208.435,208.465,592300000.0
2008-08-12 17:26:00,208.465,208.51,208.45,208.51,283300000.0
2008-08-12 17:27:00,208.51,208.51,208.465,208.465,372900000.0
2008-08-12 17:28:00,208.48,208.48,208.395,208.415,535000000.0
2008-08-12 17:29:00,208.43,208.5,208.4,208.405,732800000.0
2008-08-12 17:30:00,208.4,208.49,208.385,208.465,442600001.0
2008-08-12 17:31:00,208.465,208.49,208.46,208.48,322700000.0
2008-08-12 17:32:00,208.48,208.545,208.465,208.525,442400000.0
2008-08-12 17:33:00,208.525,208.54,208.495,208.54,848400002.0
2008-08-12 17:34:00,208.54,208.54,208.48,208.49,609100000.0
2008-08-12 17:35:00,208.49,208.49,208.465,208.475,410500000.0
2008-08-12 17:36:00,208.475,208.485,208.37,208.39,733899999.0
2008-08-12 17:37:00,208.395,208.395,208.32,208.37,353800000.0
2008-08-12 17:38:00,208.365,208.435,208.36,208.435,252300000.0
2008-08-12 17:39:00,208.435,208.435,208.38,208.39,231200000.0
2008-08-12 17:40:00,208.39,208.435,208.38,208.41,327300000.0
2008-08-12 17:41:00,208.41,208.43,208.395,208.41,294700000.0
2008-08-12 17:42:00,208.4,208.52,208.4,208.51,312900000.0
2008-08-12 17:43:00,208.525,208.56,208.485,208.555,223400000.0
2008-08-12 17:44:00,208.57,208.66,208.54,208.625,338900000.0
2008-08-12 17:45:00,208.625,208.69,208.625,208.67,393500000.0
2008-08-12 17:46:00,208.665,208.68,208.61,208.615,345600000.0
2008-08-12 17:47:00,208.615,208.65,208.61,208.615,163400000.0
2008-08-12 17:48:00,208.62,208.64,208.545,208.545,265500000.0
2008-08-12 17:49:00,208.545,208.62,208.545,208.58,351100000.0
2008-08-12 17:50:00,208.575,208.595,208.55,208.575,362500000.0
2008-08-12 17:51:00,208.575,208.62,208.565,208.61,360000000.0
2008-08-12 17:52:00,208.62,208.63,208.59,208.605,400400001.0
2008-08-12 17:53:00,208.6,208.63,208.585,208.585,341500001.0
2008-08-12 17:54:00,208.59,208.625,208.58,208.6,193700000.0
2008-08-12 17:55:00,208.6,208.6,208.555,208.555,234000000.0
2008-08-12 17:56:00,208.555,208.57,208.535,208.565,139500000.0
2008-08-12 17:57:00,208.565,208.59,208.54,208.585,320700000.0
2008-08-12 17:58:00,208.585,208.605,208.565,208.57,333199999.0
2008-08-12 17:59:00,208.575,208.615,208.575,208.6,145300000.0
2008-08-12 18:00:00,208.595,208.64,208.59,208.64,287800000.0
2008-08-12 18:01:00,208.64,208.64,208.565,208.635,216900000.0
2008-08-12 18:02:00,208.635,208.64,208.61,208.62,276100000.0
2008-08-12 18:03:00,208.62,208.62,208.58,208.585,223800000.0
2008-08-12 18:04:00,208.585,208.6,208.57,208.575,201400000.0
2008-08-12 18:05:00,208.575,208.58,208.545,208.57,131400000.0
2008-08-12 18:06:00,208.56,208.57,208.525,208.54,159000000.0
2008-08-12 18:07:00,208.54,208.55,208.51,208.54,164600000.0
2008-08-12 18:08:00,208.545,208.55,208.52,208.525,105400000.0
2008-08-12 18:09:00,208.525,208.59,208.525,208.58,170700000.0
2008-08-12 18:10:00,208.555,208.62,208.555,208.58,183500000.0
2008-08-12 18:11:00,208.565,208.58,208.535,208.56,207400000.0
2008-08-12 18:12:00,208.555,208.585,208.545,208.55,146800000.0
2008-08-12 18:13:00,208.55,208.57,208.515,208.52,115700000.0
2008-08-12 18:14:00,208.52,208.535,208.495,208.515,281200000.0
2008-08-12 18:15:00,208.515,208.525,208.46,208.485,260600000.0
2008-08-12 18:16:00,208.48,208.55,208.48,208.525,447000000.0
2008-08-12 18:17:00,208.53,208.53,208.485,208.51,328400000.0
2008-08-12 18:18:00,208.51,208.53,208.5,208.505,192800000.0
2008-08-12 18:19:00,208.505,208.51,208.485,208.505,101100000.0
2008-08-12 18:20:00,208.5,208.56,208.495,208.555,289400000.0
2008-08-12 18:21:00,208.56,208.56,208.52,208.535,245700000.0
2008-08-12 18:22:00,208.535,208.595,208.535,208.59,213800000.0
2008-08-12 18:23:00,208.585,208.605,208.57,208.605,226900000.0
2008-08-12 18:24:00,208.605,208.63,208.595,208.595,165000000.0
2008-08-12 18:25:00,208.61,208.62,208.54,208.54,276500000.0
2008-08-12 18:26:00,208.545,208.56,208.51,208.52,249300000.0
2008-08-12 18:27:00,208.52,208.52,208.46,208.495,291200000.0
2008-08-12 18:28:00,208.485,208.505,208.465,208.47,242500000.0
2008-08-12 18:29:00,208.48,208.48,208.44,208.45,64500000.0
2008-08-12 18:30:00,208.45,208.48,208.45,208.475,82100000.0
2008-08-12 18:31:00,208.47,208.48,208.455,208.46,95300000.0
2008-08-12 18:32:00,208.465,208.49,208.46,208.47,94600000.0
2008-08-12 18:33:00,208.47,208.5,208.465,208.465,141100000.0
2008-08-12 18:34:00,208.465,208.47,208.41,208.42,383800000.0
2008-08-12 18:35:00,208.42,208.495,208.42,208.465,347200000.0
2008-08-12 18:36:00,208.46,208.475,208.37,208.37,348300000.0
2008-08-12 18:37:00,208.385,208.405,208.36,208.375,382100000.0
2008-08-12 18:38:00,208.39,208.44,208.39,208.43,208700000.0
2008-08-12 18:39:00,208.415,208.45,208.4,208.43,327200000.0
2008-08-12 18:40:00,208.43,208.43,208.385,208.385,172300000.0
2008-08-12 18:41:00,208.385,208.385,208.35,208.36,151100000.0
2008-08-12 18:42:00,208.355,208.395,208.355,208.38,248300000.0
2008-08-12 18:43:00,208.385,208.41,208.37,208.385,269100000.0
2008-08-12 18:44:00,208.385,208.415,208.385,208.405,234900000.0
2008-08-12 18:45:00,208.41,208.445,208.41,208.43,85400000.0
2008-08-12 18:46:00,208.43,208.445,208.405,208.41,256900000.0
2008-08-12 18:47:00,208.41,208.45,208.41,208.445,144700000.0
2008-08-12 18:48:00,208.435,208.475,208.385,208.46,428100000.0
2008-08-12 18:49:00,208.48,208.495,208.455,208.465,386200000.0
2008-08-12 18:50:00,208.465,208.49,208.42,208.43,368800000.0
2008-08-12 18:51:00,208.44,208.475,208.415,208.47,138500000.0
2008-08-12 18:52:00,208.47,208.475,208.45,208.46,287700000.0
2008-08-12 18:53:00,208.46,208.495,208.435,208.475,200000000.0
2008-08-12 18:54:00,208.475,208.5,208.445,208.485,280900000.0
2008-08-12 18:55:00,208.485,208.485,208.39,208.435,371300000.0
2008-08-12 18:56:00,208.435,208.44,208.405,208.41,248000000.0
2008-08-12 18:57:00,208.405,208.44,208.39,208.44,156000000.0
2008-08-12 18:58:00,208.44,208.45,208.415,208.43,235500000.0
2008-08-12 18:59:00,208.43,208.465,208.43,208.465,113600000.0
2008-08-12 19:00:00,208.465,208.51,208.465,208.5,155200000.0
2008-08-12 19:01:00,208.5,208.585,208.48,208.51,321800000.0
2008-08-12 19:02:00,208.51,208.55,208.5,208.53,333900000.0
2008-08-12 19:03:00,208.53,208.56,208.48,208.49,241800000.0
2008-08-12 19:04:00,208.49,208.54,208.49,208.52,199900000.0
2008-08-12 19:05:00,208.535,208.585,208.525,208.575,236300000.0
2008-08-12 19:06:00,208.585,208.585,208.525,208.545,244400000.0
2008-08-12 19:07:00,208.555,208.585,208.545,208.58,172200000.0
2008-08-12 19:08:00,208.585,208.62,208.575,208.62,131100000.0
2008-08-12 19:09:00,208.61,208.63,208.6,208.63,72300000.0
2008-08-12 19:10:00,208.615,208.625,208.575,208.58,158100000.0
2008-08-12 19:11:00,208.58,208.62,208.56,208.56,319500000.0
2008-08-12 19:12:00,208.565,208.565,208.545,208.55,98000000.0
2008-08-12 19:13:00,208.55,208.565,208.49,208.49,185900000.0
2008-08-12 19:14:00,208.495,208.53,208.495,208.515,111900000.0
2008-08-12 19:15:00,208.515,208.52,208.465,208.515,307300000.0
2008-08-12 19:16:00,208.515,208.53,208.465,208.49,200900000.0
2008-08-12 19:17:00,208.49,208.51,208.45,208.47,135200000.0
2008-08-12 19:18:00,208.45,208.46,208.385,208.405,183000000.0
2008-08-12 19:19:00,208.39,208.45,208.39,208.43,233500000.0
2008-08-12 19:20:00,208.415,208.47,208.4,208.47,128400000.0
2008-08-12 19:21:00,208.47,208.47,208.41,208.42,175500000.0
2008-08-12 19:22:00,208.41,208.455,208.41,208.44,151300000.0
2008-08-12 19:23:00,208.455,208.485,208.43,208.435,171100000.0
2008-08-12 19:24:00,208.435,208.435,208.35,208.4,189900000.0
2008-08-12 19:25:00,208.4,208.42,208.38,208.42,34800000.0
2008-08-12 19:26:00,208.42,208.42,208.36,208.38,169200000.0
2008-08-12 19:27:00,208.39,208.42,208.37,208.39,54300000.0
2008-08-12 19:28:00,208.39,208.42,208.385,208.41,221500000.0
2008-08-12 19:29:00,208.41,208.41,208.38,208.405,196200000.0
2008-08-12 19:30:00,208.405,208.45,208.385,208.45,251800000.0
2008-08-12 19:31:00,208.45,208.46,208.42,208.43,140200000.0
2008-08-12 19:32:00,208.44,208.46,208.425,208.46,98300000.0
2008-08-12 19:33:00,208.46,208.5,208.45,208.495,152300000.0
2008-08-12 19:34:00,208.5,208.515,208.49,208.51,191400000.0
2008-08-12 19:35:00,208.51,208.53,208.495,208.515,53700000.0
2008-08-12 19:36:00,208.52,208.575,208.51,208.55,113400000.0
2008-08-12 19:37:00,208.55,208.565,208.53,208.55,94500000.0
2008-08-12 19:38:00,208.54,208.55,208.535,208.55,64700000.0
2008-08-12 19:39:00,208.535,208.54,208.47,208.5,170800000.0
2008-08-12 19:40:00,208.5,208.51,208.44,208.44,164300000.0
2008-08-12 19:41:00,208.43,208.465,208.34,208.365,269800000.0
2008-08-12 19:42:00,208.365,208.47,208.36,208.47,141500000.0
2008-08-12 19:43:00,208.47,208.475,208.445,208.47,74700000.0
2008-08-12 19:44:00,208.46,208.52,208.46,208.51,104400000.0
2008-08-12 19:45:00,208.51,208.52,208.48,208.51,204700000.0
2008-08-12 19:46:00,208.51,208.545,208.505,208.52,144000000.0
2008-08-12 19:47:00,208.52,208.55,208.52,208.545,31600000.0
2008-08-12 19:48:00,208.55,208.55,208.54,208.55,28600000.0
2008-08-12 19:49:00,208.55,208.55,208.51,208.525,76600000.0
2008-08-12 19:50:00,208.51,208.525,208.48,208.49,104700000.0
2008-08-12 19:51:00,208.49,208.505,208.455,208.465,97100000.0
2008-08-12 19:52:00,208.465,208.51,208.465,208.505,115500000.0
2008-08-12 19:53:00,208.505,208.545,208.49,208.54,34700000.0
2008-08-12 19:54:00,208.54,208.54,208.455,208.465,95300000.0
2008-08-12 19:55:00,208.465,208.47,208.415,208.455,219100000.0
2008-08-12 19:56:00,208.46,208.51,208.45,208.49,149800000.0
2008-08-12 19:57:00,208.49,208.49,208.43,208.435,97400000.0
2008-08-12 19:58:00,208.44,208.475,208.42,208.425,128300000.0
2008-08-12 19:59:00,208.42,208.44,208.34,208.36,263900000.0
2008-08-12 20:00:00,208.36,208.415,208.35,208.4,119600000.0
2008-08-12 20:01:00,208.395,208.41,208.365,208.38,151900000.0
2008-08-12 20:02:00,208.38,208.445,208.38,208.43,104700000.0
2008-08-12 20:03:00,208.43,208.45,208.345,208.39,199800000.0
2008-08-12 20:04:00,208.395,208.425,208.355,208.36,89800000.0
2008-08-12 20:05:00,208.36,208.39,208.36,208.385,41400000.0
2008-08-12 20:06:00,208.38,208.4,208.365,208.385,64000000.0
2008-08-12 20:07:00,208.39,208.39,208.33,208.355,78800000.0
2008-08-12 20:08:00,208.355,208.365,208.335,208.35,64200000.0
2008-08-12 20:09:00,208.35,208.37,208.325,208.325,102700000.0
2008-08-12 20:10:00,208.33,208.34,208.3,208.31,191300000.0
2008-08-12 20:11:00,208.315,208.355,208.305,208.355,71600000.0
2008-08-12 20:12:00,208.35,208.365,208.3,208.32,70600000.0
2008-08-12 20:13:00,208.32,208.32,208.3,208.3,7100000.0
2008-08-12 20:14:00,208.31,208.315,208.26,208.3,146800000.0
2008-08-12 20:15:00,208.31,208.315,208.295,208.31,110100000.0
2008-08-12 20:16:00,208.3,208.37,208.29,208.37,127000000.0
2008-08-12 20:17:00,208.36,208.39,208.31,208.325,195500000.0
2008-08-12 20:18:00,208.325,208.35,208.28,208.28,168500000.0
2008-08-12 20:19:00,208.285,208.315,208.28,208.295,75700000.0
2008-08-12 20:20:00,208.295,208.3,208.25,208.27,81900000.0
2008-08-12 20:21:00,208.27,208.27,208.15,208.175,313800000.0
2008-08-12 20:22:00,208.175,208.18,208.135,208.145,200900000.0
2008-08-12 20:23:00,208.145,208.22,208.135,208.215,262000000.0
2008-08-12 20:24:00,208.205,208.23,208.12,208.15,293000000.0
2008-08-12 20:25:00,208.145,208.185,208.14,208.145,255300000.0
2008-08-12 20:26:00,208.145,208.195,208.145,208.185,124400000.0
2008-08-12 20:27:00,208.185,208.26,208.16,208.23,324300000.0
2008-08-12 20:28:00,208.23,208.26,208.205,208.22,220100000.0
2008-08-12 20:29:00,208.22,208.275,208.21,208.21,148100000.0
2008-08-12 20:30:00,208.21,208.215,208.175,208.2,224900000.0
2008-08-12 20:31:00,208.2,208.23,208.175,208.21,247400000.0
2008-08-12 20:32:00,208.21,208.21,208.185,208.2,116300000.0
2008-08-12 20:33:00,208.2,208.2,208.175,208.175,50700000.0
2008-08-12 20:34:00,208.185,208.21,208.18,208.21,41900000.0
2008-08-12 20:35:00,208.195,208.245,208.19,208.21,185400000.0
2008-08-12 20:36:00,208.21,208.265,208.21,208.255,99600000.0
2008-08-12 20:37:00,208.26,208.29,208.25,208.27,149700000.0
2008-08-12 20:38:00,208.27,208.275,208.265,208.265,33600000.0
2008-08-12 20:39:00,208.26,208.27,208.255,208.265,63600000.0
2008-08-12 20:40:00,208.265,208.265,208.24,208.25,30400000.0
2008-08-12 20:41:00,208.25,208.265,208.23,208.23,57800000.0
2008-08-12 20:42:00,208.23,208.235,208.19,208.225,74600000.0
2008-08-12 20:43:00,208.225,208.23,208.205,208.225,49200000.0
2008-08-12 20:44:00,208.225,208.225,208.17,208.18,108600000.0
2008-08-12 20:45:00,208.18,208.22,208.18,208.205,95000000.0
2008-08-12 20:46:00,208.21,208.215,208.195,208.2,20800000.0
2008-08-12 20:47:00,208.195,208.23,208.15,208.15,137600000.0
2008-08-12 20:48:00,208.155,208.185,208.145,208.155,266000000.0
2008-08-12 20:49:00,208.155,208.16,208.105,208.105,153100000.0
2008-08-12 20:50:00,208.105,208.12,208.085,208.09,173000000.0
2008-08-12 20:51:00,208.09,208.1,208.055,208.055,137900000.0
2008-08-12 20:52:00,208.07,208.11,208.07,208.09,97900000.0
2008-08-12 20:53:00,208.09,208.1,208.05,208.05,228600000.0
2008-08-12 20:54:00,208.045,208.05,208.015,208.04,120700000.0
2008-08-12 20:55:00,208.04,208.06,208.015,208.06,146200000.0
2008-08-12 20:56:00,208.06,208.08,208.04,208.06,117300000.0
2008-08-12 20:57:00,208.08,208.095,208.035,208.04,228400000.0
2008-08-12 20:58:00,208.035,208.08,208.035,208.05,185000000.0
2008-08-12 20:59:00,208.05,208.065,207.95,207.96,160300000.0
2008-08-12 21:00:00,207.955,207.96,207.915,207.915,268000000.0
2008-08-12 21:01:00,207.905,207.915,207.83,207.86,473600000.0
2008-08-12 21:02:00,207.875,207.89,207.82,207.83,258300000.0
2008-08-12 21:03:00,207.83,207.83,207.715,207.765,358200000.0
2008-08-12 21:04:00,207.765,207.79,207.725,207.76,257000000.0
2008-08-12 21:05:00,207.77,207.79,207.755,207.775,216600000.0
2008-08-12 21:06:00,207.775,207.775,207.615,207.635,154800000.0
2008-08-12 21:07:00,207.645,207.69,207.6,207.62,313500000.0
2008-08-12 21:08:00,207.62,207.625,207.565,207.575,242200000.0
2008-08-12 21:09:00,207.575,207.635,207.575,207.61,286300000.0
2008-08-12 21:10:00,207.61,207.65,207.59,207.65,240200000.0
2008-08-12 21:11:00,207.66,207.68,207.635,207.665,246000000.0
2008-08-12 21:12:00,207.67,207.67,207.605,207.635,304000000.0
2008-08-12 21:13:00,207.635,207.69,207.61,207.69,303400000.0
2008-08-12 21:14:00,207.685,207.695,207.585,207.6,299800000.0
2008-08-12 21:15:00,207.59,207.62,207.575,207.62,220400000.0
2008-08-12 21:16:00,207.615,207.65,207.615,207.64,89400000.0
2008-08-12 21:17:00,207.64,207.64,207.555,207.555,284500000.0
2008-08-12 21:18:00,207.555,207.58,207.525,207.55,145300000.0
2008-08-12 21:19:00,207.55,207.575,207.45,207.485,287000000.0
2008-08-12 21:20:00,207.5,207.545,207.49,207.54,257000000.0
2008-08-12 21:21:00,207.54,207.55,207.52,207.55,108400000.0
2008-08-12 21:22:00,207.54,207.55,207.495,207.515,288200000.0
2008-08-12 21:23:00,207.53,207.555,207.505,207.555,267600000.0
2008-08-12 21:24:00,207.555,207.62,207.53,207.6,241500000.0
2008-08-12 21:25:00,207.605,207.62,207.585,207.6,242100000.0
2008-08-12 21:26:00,207.59,207.6,207.56,207.57,333500001.0
2008-08-12 21:27:00,207.575,207.6,207.57,207.59,56400000.0
2008-08-12 21:28:00,207.575,207.605,207.54,207.56,383700000.0
2008-08-12 21:29:00,207.56,207.565,207.505,207.51,318300001.0
2008-08-12 21:30:00,207.52,207.52,207.385,207.42,151200000.0
2008-08-12 21:31:00,207.42,207.42,207.365,207.39,233200000.0
2008-08-12 21:32:00,207.39,207.39,207.34,207.35,324899999.0
2008-08-12 21:33:00,207.35,207.35,207.31,207.32,329800000.0
2008-08-12 21:34:00,207.32,207.38,207.32,207.345,150700000.0
2008-08-12 21:35:00,207.345,207.38,207.33,207.355,265500000.0
2008-08-12 21:36:00,207.355,207.39,207.35,207.385,205000000.0
2008-08-12 21:37:00,207.385,207.385,207.335,207.335,164300000.0
2008-08-12 21:38:00,207.355,207.37,207.345,207.365,50200000.0
2008-08-12 21:39:00,207.36,207.365,207.315,207.315,261400000.0
2008-08-12 21:40:00,207.315,207.34,207.315,207.34,120800000.0
2008-08-12 21:41:00,207.34,207.34,207.305,207.335,116700000.0
2008-08-12 21:42:00,207.33,207.35,207.32,207.33,139900000.0
2008-08-12 21:43:00,207.34,207.41,207.335,207.4,142900000.0
2008-08-12 21:44:00,207.4,207.4,207.355,207.36,94100000.0
2008-08-12 21:45:00,207.36,207.41,207.36,207.41,43800000.0
2008-08-12 21:46:00,207.41,207.435,207.385,207.42,54500000.0
2008-08-12 21:47:00,207.41,207.43,207.4,207.4,59700000.0
2008-08-12 21:48:00,207.395,207.4,207.375,207.39,50700000.0
2008-08-12 21:49:00,207.39,207.43,207.385,207.43,123200000.0
2008-08-12 21:50:00,207.43,207.435,207.405,207.43,118400000.0
2008-08-12 21:51:00,207.425,207.43,207.385,207.39,153700000.0
2008-08-12 21:52:00,207.39,207.415,207.39,207.41,54400000.0
2008-08-12 21:53:00,207.41,207.44,207.39,207.425,128400000.0
2008-08-12 21:54:00,207.425,207.455,207.42,207.455,82100000.0
2008-08-12 21:55:00,207.455,207.455,207.385,207.385,145400000.0
2008-08-12 21:56:00,207.39,207.39,207.365,207.37,74900000.0
2008-08-12 21:57:00,207.37,207.4,207.355,207.395,70200000.0
2008-08-12 21:58:00,207.4,207.44,207.395,207.41,134800000.0
2008-08-12 21:59:00,207.415,207.425,207.39,207.41,95300000.0
2008-08-12 22:00:00,207.41,207.435,207.405,207.435,141000000.0
2008-08-12 22:01:00,207.435,207.44,207.41,207.44,63200000.0
2008-08-12 22:02:00,207.44,207.475,207.415,207.425,132700000.0
2008-08-12 22:03:00,207.425,207.435,207.41,207.415,80500000.0
2008-08-12 22:04:00,207.415,207.425,207.405,207.42,67300000.0
2008-08-12 22:05:00,207.41,207.425,207.395,207.425,90800000.0
2008-08-12 22:06:00,207.425,207.43,207.36,207.36,91300000.0
2008-08-12 22:07:00,207.37,207.385,207.365,207.37,55100000.0
2008-08-12 22:08:00,207.375,207.39,207.355,207.355,41800000.0
2008-08-12 22:09:00,207.355,207.365,207.35,207.35,39600000.0
2008-08-12 22:10:00,207.35,207.355,207.34,207.345,154700000.0
2008-08-12 22:11:00,207.35,207.36,207.32,207.34,166400000.0
2008-08-12 22:12:00,207.325,207.345,207.315,207.32,146900000.0
2008-08-12 22:13:00,207.33,207.33,207.32,207.33,50600000.0
2008-08-12 22:14:00,207.335,207.36,207.325,207.355,59100000.0
2008-08-12 22:15:00,207.35,207.35,207.33,207.335,116800000.0
2008-08-12 22:16:00,207.34,207.34,207.29,207.31,63000000.0
2008-08-12 22:17:00,207.315,207.315,207.27,207.285,151000000.0
2008-08-12 22:18:00,207.285,207.3,207.245,207.245,168800000.0
2008-08-12 22:19:00,207.24,207.265,207.23,207.26,72800000.0
2008-08-12 22:20:00,207.26,207.26,207.205,207.235,108500000.0
2008-08-12 22:21:00,207.235,207.245,207.195,207.215,159400000.0
2008-08-12 22:22:00,207.21,207.22,207.19,207.19,72000000.0
2008-08-12 22:23:00,207.19,207.22,207.17,207.17,73100000.0
2008-08-12 22:24:00,207.17,207.175,207.165,207.175,44600000.0
2008-08-12 22:25:00,207.175,207.225,207.175,207.215,165900000.0
2008-08-12 22:26:00,207.215,207.22,207.165,207.175,88600000.0
2008-08-12 22:27:00,207.18,207.195,207.165,207.185,120500000.0
2008-08-12 22:28:00,207.19,207.215,207.19,207.215,55100000.0
2008-08-12 22:29:00,207.215,207.22,207.195,207.205,35900000.0
2008-08-12 22:30:00,207.195,207.25,207.17,207.195,99700000.0
2008-08-12 22:31:00,207.195,207.29,207.195,207.29,96100000.0
2008-08-12 22:32:00,207.29,207.32,207.28,207.32,78700000.0
2008-08-12 22:33:00,207.32,207.32,207.275,207.305,78900000.0
2008-08-12 22:34:00,207.32,207.33,207.285,207.295,67400000.0
2008-08-12 22:35:00,207.295,207.305,207.28,207.295,86500000.0
2008-08-12 22:36:00,207.3,207.3,207.275,207.295,75900000.0
2008-08-12 22:37:00,207.3,207.3,207.29,207.3,21300000.0
2008-08-12 22:38:00,207.3,207.31,207.3,207.31,18200000.0
2008-08-12 22:39:00,207.31,207.31,207.27,207.275,51200000.0
2008-08-12 22:40:00,207.28,207.28,207.245,207.245,84800000.0
2008-08-12 22:41:00,207.245,207.245,207.185,207.24,96900000.0
2008-08-12 22:42:00,207.24,207.28,207.22,207.28,69100000.0
2008-08-12 22:43:00,207.28,207.29,207.265,207.275,49200000.0
2008-08-12 22:44:00,207.28,207.33,207.28,207.31,159400000.0
2008-08-12 22:45:00,207.315,207.32,207.28,207.29,60900000.0
2008-08-12 22:46:00,207.295,207.31,207.29,207.29,89700000.0
2008-08-12 22:47:00,207.285,207.285,207.265,207.265,51700000.0
2008-08-12 22:48:00,207.27,207.27,207.265,207.265,18900000.0
2008-08-12 22:49:00,207.255,207.255,207.225,207.225,34300000.0
2008-08-12 22:50:00,207.225,207.23,207.22,207.225,8400000.0
2008-08-12 22:51:00,207.22,207.23,207.215,207.22,67800000.0
2008-08-12 22:52:00,207.225,207.23,207.21,207.21,48300000.0
2008-08-12 22:53:00,207.21,207.24,207.21,207.24,25500000.0
2008-08-12 22:54:00,207.25,207.29,207.25,207.27,141200000.0
2008-08-12 22:55:00,207.26,207.265,207.225,207.23,69000000.0
2008-08-12 22:56:00,207.24,207.26,207.195,207.255,81600000.0
2008-08-12 22:57:00,207.22,207.275,207.22,207.25,102400000.0
2008-08-12 22:58:00,207.25,207.28,207.235,207.25,71500000.0
2008-08-12 22:59:00,207.25,207.305,207.245,207.255,113900000.0
2008-08-12 23:00:00,207.255,207.255,207.125,207.23,55400000.0
2008-08-12 23:01:00,207.22,207.26,207.155,207.245,60800000.0
2008-08-12 23:02:00,207.245,207.285,207.245,207.26,53200000.0
2008-08-12 23:03:00,207.26,207.275,207.255,207.255,60500000.0
2008-08-12 23:04:00,207.265,207.275,207.215,207.22,53000000.0
2008-08-12 23:05:00,207.22,207.22,207.15,207.165,35300000.0
2008-08-12 23:06:00,207.19,207.22,207.155,207.175,56700000.0
2008-08-12 23:07:00,207.19,207.205,207.145,207.165,106500000.0
2008-08-12 23:08:00,207.165,207.215,207.155,207.165,42800000.0
2008-08-12 23:09:00,207.175,207.225,207.175,207.21,50700000.0
2008-08-12 23:10:00,207.22,207.225,207.17,207.195,41200000.0
2008-08-12 23:11:00,207.19,207.21,207.15,207.19,83600000.0
2008-08-12 23:12:00,207.19,207.2,207.18,207.19,13100000.0
2008-08-12 23:13:00,207.185,207.2,207.185,207.195,36000000.0
2008-08-12 23:14:00,207.195,207.205,207.16,207.185,96600000.0
2008-08-12 23:15:00,207.19,207.205,207.16,207.185,92400000.0
2008-08-12 23:16:00,207.18,207.205,207.18,207.205,35900000.0
2008-08-12 23:17:00,207.205,207.225,207.2,207.21,28100000.0
2008-08-12 23:18:00,207.21,207.215,207.17,207.195,60400000.0
2008-08-12 23:19:00,207.19,207.21,207.16,207.19,24300000.0
2008-08-12 23:20:00,207.19,207.22,207.11,207.2,25700000.0
2008-08-12 23:21:00,207.21,207.21,207.18,207.18,17500000.0
2008-08-12 23:22:00,207.18,207.19,207.18,207.19,4000000.0
2008-08-12 23:23:00,207.18,207.195,207.17,207.195,5000000.0
2008-08-12 23:24:00,207.21,207.21,207.2,207.2,6000000.0
2008-08-12 23:25:00,207.2,207.2,207.13,207.13,30300000.0
2008-08-12 23:26:00,207.14,207.16,207.08,207.15,32100000.0
2008-08-12 23:27:00,207.16,207.17,207.15,207.17,12000000.0
2008-08-12 23:28:00,207.18,207.18,207.15,207.15,13400000.0
2008-08-12 23:29:00,207.15,207.17,207.15,207.17,15000000.0
2008-08-12 23:30:00,207.18,207.2,207.16,207.19,57000000.0
2008-08-12 23:31:00,207.18,207.18,207.06,207.06,41400000.0
2008-08-12 23:32:00,207.06,207.15,207.06,207.085,90500000.0
2008-08-12 23:33:00,207.09,207.15,207.075,207.13,102800000.0
2008-08-12 23:34:00,207.155,207.17,207.1,207.15,21400000.0
2008-08-12 23:35:00,207.15,207.15,207.095,207.115,19400000.0
2008-08-12 23:36:00,207.12,207.16,207.075,207.08,57100000.0
2008-08-12 23:37:00,207.08,207.1,207.055,207.055,32500000.0
2008-08-12 23:38:00,207.05,207.07,207.05,207.06,9000000.0
2008-08-12 23:39:00,207.085,207.1,207.085,207.1,17000000.0
2008-08-12 23:40:00,207.1,207.1,207.06,207.07,11000000.0
2008-08-12 23:41:00,207.06,207.1,206.995,207.07,92800000.0
2008-08-12 23:42:00,207.08,207.09,207.055,207.08,72600000.0
2008-08-12 23:43:00,207.08,207.08,207.06,207.06,49000000.0
2008-08-12 23:44:00,207.06,207.07,207.06,207.07,33600000.0
2008-08-12 23:45:00,207.07,207.08,207.07,207.08,2000000.0
2008-08-12 23:46:00,207.08,207.09,207.02,207.05,71300000.0
2008-08-12 23:47:00,207.06,207.07,207.04,207.05,110000000.0
2008-08-12 23:48:00,207.04,207.08,207.04,207.05,95600000.0
2008-08-12 23:49:00,207.06,207.08,207.05,207.05,81600000.0
2008-08-12 23:50:00,207.04,207.06,207.01,207.02,71200000.0
2008-08-12 23:51:00,207.02,207.05,207.02,207.04,70700000.0
2008-08-12 23:52:00,207.05,207.07,207.05,207.06,12000000.0
2008-08-12 23:53:00,207.06,207.1,207.06,207.1,7000000.0
2008-08-12 23:54:00,207.11,207.14,207.085,207.12,62400000.0
2008-08-12 23:55:00,207.12,207.13,207.11,207.13,16700000.0
2008-08-12 23:56:00,207.13,207.165,207.13,207.16,21100000.0
2008-08-12 23:57:00,207.17,207.175,207.15,207.17,12200000.0
2008-08-12 23:58:00,207.18,207.21,207.18,207.18,20900000.0
2008-08-12 23:59:00,207.18,207.25,207.17,207.185,79400000.0
2008-08-13 00:00:00,207.19,207.24,207.18,207.225,44000000.0
2008-08-13 00:01:00,207.245,207.25,207.22,207.25,17100000.0
2008-08-13 00:02:00,207.24,207.24,207.2,207.2,13000000.0
2008-08-13 00:03:00,207.2,207.235,207.2,207.21,32200000.0
2008-08-13 00:04:00,207.21,207.22,207.185,207.21,38000000.0
2008-08-13 00:05:00,207.21,207.22,207.17,207.18,26000000.0
2008-08-13 00:06:00,207.18,207.21,207.16,207.18,31000000.0
2008-08-13 00:07:00,207.18,207.19,207.17,207.18,22000000.0
2008-08-13 00:08:00,207.17,207.17,207.15,207.17,16000000.0
2008-08-13 00:09:00,207.17,207.17,207.16,207.17,13000000.0
2008-08-13 00:10:00,207.17,207.17,207.125,207.15,8000000.0
2008-08-13 00:11:00,207.16,207.18,207.16,207.18,9000000.0
2008-08-13 00:12:00,207.18,207.19,207.18,207.19,16000000.0
2008-08-13 00:13:00,207.19,207.21,207.19,207.2,15000000.0
2008-08-13 00:14:00,207.21,207.21,207.19,207.19,15100000.0
2008-08-13 00:15:00,207.2,207.22,207.16,207.18,25400000.0
2008-08-13 00:16:00,207.18,207.19,207.18,207.19,3000000.0
2008-08-13 00:17:00,207.19,207.2,207.17,207.2,7000000.0
2008-08-13 00:18:00,207.2,207.2,207.18,207.18,9000000.0
2008-08-13 00:19:00,207.185,207.21,207.185,207.21,20100000.0
2008-08-13 00:20:00,207.21,207.21,207.12,207.13,42800000.0
2008-08-13 00:21:00,207.13,207.13,207.08,207.09,22600000.0
2008-08-13 00:22:00,207.08,207.09,207.055,207.06,30800000.0
2008-08-13 00:23:00,207.06,207.08,207.06,207.08,35000000.0
2008-08-13 00:24:00,207.09,207.09,207.055,207.07,15000000.0
2008-08-13 00:25:00,207.07,207.12,207.035,207.12,73800000.0
2008-08-13 00:26:00,207.12,207.12,207.09,207.09,23400000.0
2008-08-13 00:27:00,207.09,207.13,207.085,207.11,47000000.0
2008-08-13 00:28:00,207.12,207.13,207.085,207.085,16000000.0
2008-08-13 00:29:00,207.09,207.09,207.07,207.07,9000000.0
2008-08-13 00:30:00,207.07,207.08,207.06,207.06,10000000.0
2008-08-13 00:31:00,207.06,207.07,207.03,207.03,22000000.0
2008-08-13 00:32:00,207.03,207.03,206.87,206.97,107200000.0
2008-08-13 00:33:00,206.97,206.97,206.91,206.92,42900000.0
2008-08-13 00:34:00,206.93,206.94,206.905,206.94,15000000.0
2008-08-13 00:35:00,206.93,206.95,206.93,206.94,21000000.0
2008-08-13 00:36:00,206.93,206.94,206.93,206.93,8400000.0
2008-08-13 00:37:00,206.92,206.97,206.92,206.94,23100000.0
2008-08-13 00:38:00,206.93,206.965,206.92,206.96,25200000.0
2008-08-13 00:39:00,206.97,207.01,206.97,207.01,23500000.0
2008-08-13 00:40:00,207.0,207.02,206.99,207.02,10100000.0
2008-08-13 00:41:00,207.02,207.03,207.02,207.02,22400000.0
2008-08-13 00:42:00,207.02,207.06,207.02,207.06,29500000.0
2008-08-13 00:43:00,207.05,207.06,206.975,207.0,53500000.0
2008-08-13 00:44:00,206.99,207.05,206.98,207.04,53900000.0
2008-08-13 00:45:00,207.04,207.05,207.02,207.04,24400000.0
2008-08-13 00:46:00,207.04,207.05,207.01,207.01,11000000.0
2008-08-13 00:47:00,207.0,207.05,207.0,207.01,31800000.0
2008-08-13 00:48:00,207.01,207.01,206.98,206.98,42400000.0
2008-08-13 00:49:00,206.98,207.01,206.975,207.01,50000000.0
2008-08-13 00:50:00,207.0,207.05,207.0,207.05,29700000.0
2008-08-13 00:51:00,207.05,207.06,207.025,207.05,47500000.0
2008-08-13 00:52:00,207.06,207.09,207.05,207.05,39100000.0
2008-08-13 00:53:00,207.04,207.05,207.04,207.05,25600000.0
2008-08-13 00:54:00,207.05,207.06,207.02,207.06,45000000.0
2008-08-13 00:55:00,207.06,207.07,207.06,207.06,12800000.0
2008-08-13 00:56:00,207.07,207.09,207.06,207.09,39000000.0
2008-08-13 00:57:00,207.08,207.09,207.08,207.09,8200000.0
2008-08-13 00:58:00,207.1,207.12,207.08,207.12,35200000.0
2008-08-13 00:59:00,207.11,207.17,207.11,207.17,29200000.0
2008-08-13 01:00:00,207.17,207.17,207.12,207.12,53000000.0
2008-08-13 01:01:00,207.12,207.13,207.075,207.11,35400000.0
2008-08-13 01:02:00,207.12,207.16,207.11,207.16,38700000.0
2008-08-13 01:03:00,207.16,207.18,207.16,207.16,12100000.0
2008-08-13 01:04:00,207.17,207.18,207.16,207.17,10000000.0
2008-08-13 01:05:00,207.16,207.18,207.16,207.17,5000000.0
2008-08-13 01:06:00,207.18,207.22,207.18,207.19,19000000.0
2008-08-13 01:07:00,207.19,207.21,207.19,207.19,25300000.0
2008-08-13 01:08:00,207.19,207.21,207.19,207.2,15000000.0
2008-08-13 01:09:00,207.19,207.22,207.19,207.21,54600000.0
2008-08-13 01:10:00,207.2,207.23,207.18,207.21,42300000.0
2008-08-13 01:11:00,207.185,207.225,207.155,207.22,53100000.0
2008-08-13 01:12:00,207.23,207.23,207.21,207.21,67500000.0
2008-08-13 01:13:00,207.21,207.24,207.18,207.23,48900000.0
2008-08-13 01:14:00,207.22,207.27,207.22,207.25,70400000.0
2008-08-13 01:15:00,207.25,207.28,207.25,207.27,27600000.0
2008-08-13 01:16:00,207.28,207.31,207.27,207.28,58600000.0
2008-08-13 01:17:00,207.28,207.29,207.24,207.26,80100000.0
2008-08-13 01:18:00,207.27,207.27,207.26,207.27,7400000.0
2008-08-13 01:19:00,207.27,207.27,207.245,207.25,103500000.0
2008-08-13 01:20:00,207.25,207.26,207.24,207.26,11500000.0
2008-08-13 01:21:00,207.27,207.29,207.26,207.29,68700000.0
2008-08-13 01:22:00,207.275,207.305,207.275,207.3,43900000.0
2008-08-13 01:23:00,207.29,207.32,207.29,207.32,18500000.0
2008-08-13 01:24:00,207.33,207.33,207.28,207.28,23300000.0
2008-08-13 01:25:00,207.28,207.28,207.26,207.26,5000000.0
2008-08-13 01:26:00,207.27,207.27,207.245,207.27,34900000.0
2008-08-13 01:27:00,207.28,207.28,207.25,207.26,35500000.0
2008-08-13 01:28:00,207.26,207.27,207.26,207.26,17500000.0
2008-08-13 01:29:00,207.26,207.26,207.19,207.23,109400000.0
2008-08-13 01:30:00,207.23,207.255,207.22,207.23,103100000.0
2008-08-13 01:31:00,207.23,207.295,207.23,207.28,63100000.0
2008-08-13 01:32:00,207.29,207.325,207.27,207.27,41200000.0
2008-08-13 01:33:00,207.28,207.28,207.22,207.24,53000000.0
2008-08-13 01:34:00,207.24,207.26,207.21,207.26,99600000.0
2008-08-13 01:35:00,207.26,207.29,207.25,207.265,39100000.0
2008-08-13 01:36:00,207.27,207.285,207.245,207.26,84600000.0
2008-08-13 01:37:00,207.265,207.295,207.26,207.275,95900000.0
2008-08-13 01:38:00,207.29,207.295,207.25,207.28,124300000.0
2008-08-13 01:39:00,207.29,207.305,207.24,207.24,86300000.0
2008-08-13 01:40:00,207.235,207.25,207.22,207.23,39500000.0
2008-08-13 01:41:00,207.235,207.255,207.215,207.255,28600000.0
2008-08-13 01:42:00,207.24,207.345,207.215,207.25,75800000.0
2008-08-13 01:43:00,207.26,207.295,207.245,207.28,49700000.0
2008-08-13 01:44:00,207.28,207.325,207.27,207.28,53800000.0
2008-08-13 01:45:00,207.275,207.29,207.27,207.27,77800000.0
2008-08-13 01:46:00,207.27,207.28,207.23,207.245,67400000.0
2008-08-13 01:47:00,207.24,207.255,207.24,207.24,46400000.0
2008-08-13 01:48:00,207.245,207.29,207.24,207.28,51700000.0
2008-08-13 01:49:00,207.28,207.28,207.195,207.22,75300000.0
2008-08-13 01:50:00,207.21,207.24,207.105,207.12,136400000.0
2008-08-13 01:51:00,207.12,207.14,207.08,207.14,168600000.0
2008-08-13 01:52:00,207.135,207.19,207.11,207.18,257000000.0
2008-08-13 01:53:00,207.18,207.21,207.15,207.15,143400000.0
2008-08-13 01:54:00,207.145,207.165,207.135,207.14,57800000.0
2008-08-13 01:55:00,207.14,207.14,207.05,207.07,157900000.0
2008-08-13 01:56:00,207.065,207.145,207.065,207.1,93900000.0
2008-08-13 01:57:00,207.1,207.1,206.975,207.005,163600000.0
2008-08-13 01:58:00,207.01,207.08,207.01,207.08,82100000.0
2008-08-13 01:59:00,207.09,207.13,207.075,207.12,105700000.0
2008-08-13 02:00:00,207.12,207.13,207.045,207.045,134000000.0
2008-08-13 02:01:00,207.05,207.14,207.03,207.11,142100000.0
2008-08-13 02:02:00,207.07,207.1,207.06,207.09,69500000.0
2008-08-13 02:03:00,207.09,207.1,207.09,207.1,20800000.0
2008-08-13 02:04:00,207.1,207.14,207.1,207.12,42000000.0
2008-08-13 02:05:00,207.135,207.14,207.12,207.13,24500000.0
2008-08-13 02:06:00,207.13,207.15,207.095,207.1,89800000.0
2008-08-13 02:07:00,207.11,207.11,207.04,207.04,60600000.0
2008-08-13 02:08:00,207.03,207.05,206.97,206.99,134100000.0
2008-08-13 02:09:00,206.985,207.005,206.95,206.97,168300000.0
2008-08-13 02:10:00,206.97,207.0,206.97,206.98,149400000.0
2008-08-13 02:11:00,206.98,206.98,206.91,206.925,166500000.0
2008-08-13 02:12:00,206.93,206.95,206.91,206.945,77900000.0
2008-08-13 02:13:00,206.93,206.94,206.885,206.93,91800000.0
2008-08-13 02:14:00,206.94,206.945,206.885,206.92,143100000.0
2008-08-13 02:15:00,206.92,206.95,206.89,206.9,162800000.0
2008-08-13 02:16:00,206.91,206.935,206.9,206.915,56100000.0
2008-08-13 02:17:00,206.91,206.95,206.9,206.94,89800000.0
2008-08-13 02:18:00,206.94,206.95,206.91,206.93,83900000.0
2008-08-13 02:19:00,206.93,206.93,206.885,206.9,99200000.0
2008-08-13 02:20:00,206.89,206.91,206.89,206.89,100300000.0
2008-08-13 02:21:00,206.89,206.915,206.885,206.9,111800000.0
2008-08-13 02:22:00,206.9,206.91,206.89,206.9,44000000.0
2008-08-13 02:23:00,206.91,206.91,206.89,206.895,31900000.0
2008-08-13 02:24:00,206.89,206.95,206.885,206.93,39600000.0
2008-08-13 02:25:00,206.92,206.92,206.89,206.92,13800000.0
2008-08-13 02:26:00,206.92,206.96,206.91,206.955,41200000.0
2008-08-13 02:27:00,206.96,207.01,206.96,206.965,110000000.0
2008-08-13 02:28:00,206.96,207.025,206.955,207.015,136600000.0
2008-08-13 02:29:00,207.0,207.065,206.98,207.04,236000000.0
2008-08-13 02:30:00,207.04,207.08,207.01,207.07,114600000.0
2008-08-13 02:31:00,207.08,207.085,206.95,207.04,149200000.0
2008-08-13 02:32:00,207.045,207.045,207.005,207.03,62100000.0
2008-08-13 02:33:00,207.03,207.045,207.015,207.04,77200000.0
2008-08-13 02:34:00,207.03,207.045,207.0,207.0,36300000.0
2008-08-13 02:35:00,207.0,207.05,207.0,207.04,148000000.0
2008-08-13 02:36:00,207.04,207.04,207.02,207.03,55700000.0
2008-08-13 02:37:00,207.025,207.045,206.99,207.0,60100000.0
2008-08-13 02:38:00,207.01,207.03,206.98,206.98,45200000.0
2008-08-13 02:39:00,206.97,207.01,206.97,207.01,52400000.0
2008-08-13 02:40:00,207.01,207.025,206.99,207.01,38100000.0
2008-08-13 02:41:00,207.02,207.03,207.01,207.02,57900000.0
2008-08-13 02:42:00,207.01,207.075,207.01,207.03,97100000.0
2008-08-13 02:43:00,207.03,207.05,207.015,207.02,36700000.0
2008-08-13 02:44:00,207.035,207.035,206.99,207.01,83300000.0
2008-08-13 02:45:00,207.0,207.02,206.975,207.02,31100000.0
2008-08-13 02:46:00,207.005,207.015,206.95,206.95,49100000.0
2008-08-13 02:47:00,206.96,206.98,206.96,206.97,30100000.0
2008-08-13 02:48:00,206.98,206.98,206.89,206.895,53200000.0
2008-08-13 02:49:00,206.895,206.895,206.76,206.79,203400000.0
2008-08-13 02:50:00,206.8,206.86,206.79,206.83,74700000.0
2008-08-13 02:51:00,206.83,206.88,206.805,206.845,94400000.0
2008-08-13 02:52:00,206.85,206.865,206.74,206.785,125000000.0
2008-08-13 02:53:00,206.78,206.79,206.635,206.72,189200000.0
2008-08-13 02:54:00,206.72,206.8,206.72,206.77,124800000.0
2008-08-13 02:55:00,206.78,206.845,206.78,206.785,148700000.0
2008-08-13 02:56:00,206.79,206.8,206.665,206.67,179900000.0
2008-08-13 02:57:00,206.67,206.69,206.515,206.525,175300000.0
2008-08-13 02:58:00,206.525,206.57,206.48,206.535,218800000.0
2008-08-13 02:59:00,206.535,206.535,206.44,206.47,123000000.0
2008-08-13 03:00:00,206.48,206.53,206.46,206.525,280300000.0
2008-08-13 03:01:00,206.53,206.59,206.49,206.58,259900000.0
2008-08-13 03:02:00,206.57,206.645,206.475,206.485,236100000.0
2008-08-13 03:03:00,206.485,206.61,206.485,206.59,247500000.0
2008-08-13 03:04:00,206.565,206.65,206.56,206.63,197900000.0
2008-08-13 03:05:00,206.63,206.67,206.6,206.63,205900000.0
2008-08-13 03:06:00,206.63,206.64,206.59,206.59,62000000.0
2008-08-13 03:07:00,206.595,206.615,206.58,206.61,60200000.0
2008-08-13 03:08:00,206.61,206.665,206.61,206.645,86600000.0
2008-08-13 03:09:00,206.645,206.69,206.645,206.69,75800000.0
2008-08-13 03:10:00,206.69,206.745,206.685,206.72,90000000.0
2008-08-13 03:11:00,206.72,206.75,206.61,206.64,111600000.0
2008-08-13 03:12:00,206.64,206.65,206.56,206.56,93800000.0
2008-08-13 03:13:00,206.57,206.62,206.56,206.61,112100000.0
2008-08-13 03:14:00,206.6,206.61,206.58,206.59,26200000.0
2008-08-13 03:15:00,206.59,206.59,206.47,206.52,103200000.0
2008-08-13 03:16:00,206.51,206.535,206.495,206.5,69200000.0
2008-08-13 03:17:00,206.49,206.5,206.375,206.44,272300000.0
2008-08-13 03:18:00,206.445,206.5,206.42,206.48,147500000.0
2008-08-13 03:19:00,206.49,206.56,206.455,206.55,272300000.0
2008-08-13 03:20:00,206.55,206.6,206.55,206.58,153100000.0
2008-08-13 03:21:00,206.58,206.59,206.515,206.55,212900000.0
2008-08-13 03:22:00,206.54,206.54,206.5,206.54,183300000.0
2008-08-13 03:23:00,206.54,206.54,206.455,206.49,158700000.0
2008-08-13 03:24:00,206.49,206.58,206.49,206.57,120800000.0
2008-08-13 03:25:00,206.57,206.61,206.52,206.53,96700000.0
2008-08-13 03:26:00,206.52,206.545,206.395,206.46,154100000.0
2008-08-13 03:27:00,206.47,206.52,206.46,206.5,104200000.0
2008-08-13 03:28:00,206.49,206.545,206.43,206.455,120400000.0
2008-08-13 03:29:00,206.455,206.47,206.44,206.45,91800000.0
2008-08-13 03:30:00,206.46,206.5,206.44,206.45,151900000.0
2008-08-13 03:31:00,206.45,206.47,206.44,206.47,108400000.0
2008-08-13 03:32:00,206.465,206.49,206.455,206.49,147100000.0
2008-08-13 03:33:00,206.5,206.54,206.485,206.54,21700000.0
2008-08-13 03:34:00,206.54,206.58,206.505,206.51,138600000.0
2008-08-13 03:35:00,206.51,206.515,206.45,206.46,239900000.0
2008-08-13 03:36:00,206.445,206.47,206.425,206.44,83200000.0
2008-08-13 03:37:00,206.45,206.45,206.43,206.45,66600000.0
2008-08-13 03:38:00,206.45,206.47,206.43,206.45,46300000.0
2008-08-13 03:39:00,206.45,206.45,206.405,206.405,118900000.0
2008-08-13 03:40:00,206.395,206.44,206.39,206.42,165200000.0
2008-08-13 03:41:00,206.415,206.43,206.325,206.325,161300000.0
2008-08-13 03:42:00,206.325,206.415,206.32,206.33,333800000.0
2008-08-13 03:43:00,206.345,206.365,206.31,206.325,190300000.0
2008-08-13 03:44:00,206.32,206.34,206.265,206.29,343600000.0
2008-08-13 03:45:00,206.305,206.355,206.27,206.33,184900000.0
2008-08-13 03:46:00,206.34,206.375,206.195,206.3,238300000.0
2008-08-13 03:47:00,206.3,206.35,206.26,206.28,202400000.0
2008-08-13 03:48:00,206.28,206.32,206.27,206.3,223200000.0
2008-08-13 03:49:00,206.31,206.37,206.31,206.35,81500000.0
2008-08-13 03:50:00,206.35,206.36,206.3,206.34,73400000.0
2008-08-13 03:51:00,206.34,206.425,206.34,206.36,149500000.0
2008-08-13 03:52:00,206.35,206.35,206.255,206.265,114000000.0
2008-08-13 03:53:00,206.275,206.34,206.27,206.315,114300000.0
2008-08-13 03:54:00,206.3,206.35,206.295,206.34,88600000.0
2008-08-13 03:55:00,206.35,206.35,206.255,206.315,154400000.0
2008-08-13 03:56:00,206.32,206.325,206.3,206.305,60600000.0
2008-08-13 03:57:00,206.3,206.325,206.255,206.27,102800000.0
2008-08-13 03:58:00,206.27,206.285,206.26,206.27,68200000.0
2008-08-13 03:59:00,206.27,206.27,206.225,206.255,85100000.0
2008-08-13 04:00:00,206.255,206.27,206.235,206.26,106400000.0
2008-08-13 04:01:00,206.255,206.265,206.22,206.23,46200000.0
2008-08-13 04:02:00,206.22,206.235,206.185,206.23,100700000.0
2008-08-13 04:03:00,206.235,206.245,206.175,206.2,77800000.0
2008-08-13 04:04:00,206.205,206.21,206.075,206.13,198500000.0
2008-08-13 04:05:00,206.09,206.135,206.09,206.135,165700000.0
2008-08-13 04:06:00,206.13,206.14,206.11,206.14,15000000.0
2008-08-13 04:07:00,206.11,206.11,206.05,206.06,53900000.0
2008-08-13 04:08:00,206.07,206.07,205.955,205.99,164300000.0
2008-08-13 04:09:00,205.99,206.0,205.965,205.985,202800000.0
2008-08-13 04:10:00,205.99,206.04,205.985,206.015,117300000.0
2008-08-13 04:11:00,206.015,206.03,205.995,206.03,128200000.0
2008-08-13 04:12:00,206.04,206.04,205.99,206.0,57600000.0
2008-08-13 04:13:00,206.0,206.05,205.955,205.955,245000000.0
2008-08-13 04:14:00,205.95,205.99,205.95,205.96,77500000.0
2008-08-13 04:15:00,205.965,205.965,205.88,205.89,193600000.0
2008-08-13 04:16:00,205.89,205.94,205.865,205.91,78400000.0
2008-08-13 04:17:00,205.9,205.92,205.805,205.83,106900000.0
2008-08-13 04:18:00,205.82,205.93,205.82,205.92,182500000.0
2008-08-13 04:19:00,205.92,205.92,205.735,205.77,223800000.0
2008-08-13 04:20:00,205.77,205.79,205.735,205.745,98500000.0
2008-08-13 04:21:00,205.75,205.77,205.555,205.565,252700000.0
2008-08-13 04:22:00,205.565,205.565,205.29,205.405,247700000.0
2008-08-13 04:23:00,205.4,205.555,205.39,205.485,360400000.0
2008-08-13 04:24:00,205.485,205.52,205.43,205.43,291000000.0
2008-08-13 04:25:00,205.43,205.54,205.39,205.395,434300000.0
2008-08-13 04:26:00,205.39,205.44,205.355,205.42,372700000.0
2008-08-13 04:27:00,205.43,205.44,205.375,205.38,318800000.0
2008-08-13 04:28:00,205.375,205.375,205.245,205.32,265900000.0
2008-08-13 04:29:00,205.32,205.34,205.285,205.29,224800000.0
2008-08-13 04:30:00,205.29,205.34,205.215,205.32,213000000.0
2008-08-13 04:31:00,205.32,205.38,205.32,205.38,227200000.0
2008-08-13 04:32:00,205.39,205.445,205.35,205.44,235400000.0
2008-08-13 04:33:00,205.44,205.54,205.44,205.495,217100000.0
2008-08-13 04:34:00,205.495,205.625,205.475,205.625,288000000.0
2008-08-13 04:35:00,205.625,205.72,205.595,205.7,247100000.0
2008-08-13 04:36:00,205.68,205.72,205.655,205.68,183400000.0
2008-08-13 04:37:00,205.68,205.74,205.66,205.73,94800000.0
2008-08-13 04:38:00,205.73,205.73,205.66,205.69,77500000.0
2008-08-13 04:39:00,205.69,205.7,205.615,205.66,289400000.0
2008-08-13 04:40:00,205.67,205.745,205.66,205.735,177100000.0
2008-08-13 04:41:00,205.735,205.81,205.715,205.81,122500000.0
2008-08-13 04:42:00,205.81,205.81,205.68,205.685,112900000.0
2008-08-13 04:43:00,205.69,205.75,205.68,205.73,181400000.0
2008-08-13 04:44:00,205.72,205.76,205.71,205.735,135000000.0
2008-08-13 04:45:00,205.735,205.74,205.675,205.7,96100000.0
2008-08-13 04:46:00,205.685,205.725,205.685,205.695,149800000.0
2008-08-13 04:47:00,205.695,205.73,205.5,205.525,232800000.0
2008-08-13 04:48:00,205.525,205.655,205.52,205.6,275100000.0
2008-08-13 04:49:00,205.6,205.61,205.505,205.545,253400000.0
2008-08-13 04:50:00,205.54,205.54,205.39,205.41,210400000.0
2008-08-13 04:51:00,205.41,205.455,205.365,205.425,290400000.0
2008-08-13 04:52:00,205.42,205.435,205.38,205.395,125600000.0
2008-08-13 04:53:00,205.395,205.395,205.28,205.28,159500000.0
2008-08-13 04:54:00,205.28,205.295,205.28,205.28,60700000.0
2008-08-13 04:55:00,205.28,205.28,205.28,205.28,30000000.0
2008-08-13 04:56:00,205.28,205.345,205.28,205.33,128600000.0
2008-08-13 04:57:00,205.33,205.385,205.31,205.31,103400000.0
2008-08-13 04:58:00,205.31,205.34,205.3,205.34,102200000.0
2008-08-13 04:59:00,205.34,205.375,205.295,205.375,68300000.0
2008-08-13 05:00:00,205.375,205.38,205.3,205.38,127700000.0
2008-08-13 05:01:00,205.385,205.465,205.35,205.465,154500000.0
2008-08-13 05:02:00,205.465,205.49,205.39,205.47,152700000.0
2008-08-13 05:03:00,205.48,205.51,205.48,205.48,69700000.0
2008-08-13 05:04:00,205.48,205.52,205.48,205.51,112500000.0
2008-08-13 05:05:00,205.51,205.54,205.5,205.53,59700000.0
2008-08-13 05:06:00,205.53,205.54,205.51,205.515,43800000.0
2008-08-13 05:07:00,205.515,205.53,205.495,205.53,143600000.0
2008-08-13 05:08:00,205.525,205.55,205.515,205.54,105000000.0
2008-08-13 05:09:00,205.54,205.57,205.515,205.57,77900000.0
2008-08-13 05:10:00,205.57,205.59,205.565,205.59,60600000.0
2008-08-13 05:11:00,205.59,205.63,205.585,205.61,100300000.0
2008-08-13 05:12:00,205.61,205.61,205.59,205.6,64500000.0
2008-08-13 05:13:00,205.59,205.605,205.58,205.595,85300000.0
2008-08-13 05:14:00,205.59,205.64,205.58,205.635,155400000.0
2008-08-13 05:15:00,205.635,205.68,205.635,205.68,69200000.0
2008-08-13 05:16:00,205.68,205.725,205.66,205.68,226300000.0
2008-08-13 05:17:00,205.68,205.76,205.67,205.67,85100000.0
2008-08-13 05:18:00,205.68,205.695,205.635,205.65,77300000.0
2008-08-13 05:19:00,205.65,205.655,205.625,205.625,46100000.0
2008-08-13 05:20:00,205.63,205.715,205.625,205.695,73900000.0
2008-08-13 05:21:00,205.705,205.725,205.685,205.7,73300000.0
2008-08-13 05:22:00,205.715,205.715,205.66,205.66,74700000.0
2008-08-13 05:23:00,205.655,205.66,205.605,205.63,106400000.0
2008-08-13 05:24:00,205.63,205.64,205.63,205.635,78700000.0
2008-08-13 05:25:00,205.635,205.685,205.625,205.675,63100000.0
2008-08-13 05:26:00,205.675,205.675,205.635,205.65,44500000.0
2008-08-13 05:27:00,205.655,205.69,205.65,205.69,38600000.0
2008-08-13 05:28:00,205.69,205.71,205.65,205.695,68200000.0
2008-08-13 05:29:00,205.695,205.71,205.64,205.685,103100000.0
2008-08-13 05:30:00,205.685,205.765,205.66,205.74,64100000.0
2008-08-13 05:31:00,205.73,205.75,205.705,205.75,26000000.0
2008-08-13 05:32:00,205.725,205.74,205.715,205.74,80000000.0
2008-08-13 05:33:00,205.74,205.74,205.7,205.725,46100000.0
2008-08-13 05:34:00,205.725,205.725,205.69,205.715,74700000.0
2008-08-13 05:35:00,205.73,205.74,205.715,205.725,112400000.0
2008-08-13 05:36:00,205.725,205.75,205.65,205.705,47200000.0
2008-08-13 05:37:00,205.705,205.76,205.705,205.74,22300000.0
2008-08-13 05:38:00,205.745,205.845,205.735,205.845,68400000.0
2008-08-13 05:39:00,205.845,205.905,205.825,205.87,57800000.0
2008-08-13 05:40:00,205.87,206.07,205.87,206.065,145400000.0
2008-08-13 05:41:00,206.075,206.09,206.05,206.085,104700000.0
2008-08-13 05:42:00,206.085,206.085,206.015,206.03,94000000.0
2008-08-13 05:43:00,206.035,206.095,206.025,206.095,68000000.0
2008-08-13 05:44:00,206.08,206.09,206.03,206.06,89000000.0
2008-08-13 05:45:00,206.06,206.11,206.05,206.105,86400000.0
2008-08-13 05:46:00,206.1,206.1,206.06,206.075,41100000.0
2008-08-13 05:47:00,206.08,206.12,206.07,206.08,66200000.0
2008-08-13 05:48:00,206.08,206.115,206.06,206.07,169300000.0
2008-08-13 05:49:00,206.075,206.155,206.055,206.12,79400000.0
2008-08-13 05:50:00,206.12,206.22,206.12,206.22,84800000.0
2008-08-13 05:51:00,206.22,206.3,206.205,206.28,102500000.0
2008-08-13 05:52:00,206.29,206.345,206.27,206.345,146300000.0
2008-08-13 05:53:00,206.34,206.385,206.31,206.335,181800000.0
2008-08-13 05:54:00,206.335,206.35,206.305,206.32,237900000.0
2008-08-13 05:55:00,206.32,206.34,206.295,206.305,212800000.0
2008-08-13 05:56:00,206.305,206.37,206.3,206.35,179800000.0
2008-08-13 05:57:00,206.34,206.43,206.34,206.385,257500000.0
2008-08-13 05:58:00,206.38,206.385,206.335,206.365,153200000.0
2008-08-13 05:59:00,206.365,206.365,206.3,206.3,159500000.0
2008-08-13 06:00:00,206.31,206.375,206.3,206.35,251600000.0
2008-08-13 06:01:00,206.36,206.365,206.34,206.355,171100000.0
2008-08-13 06:02:00,206.36,206.375,206.35,206.365,173100000.0
2008-08-13 06:03:00,206.36,206.37,206.355,206.37,87500000.0
2008-08-13 06:04:00,206.37,206.39,206.36,206.38,322800002.0
2008-08-13 06:05:00,206.375,206.43,206.375,206.43,88900000.0
2008-08-13 06:06:00,206.435,206.435,206.41,206.42,41300000.0
2008-08-13 06:07:00,206.42,206.47,206.415,206.47,151800000.0
2008-08-13 06:08:00,206.47,206.535,206.47,206.52,353300000.0
2008-08-13 06:09:00,206.53,206.61,206.52,206.57,388700000.0
2008-08-13 06:10:00,206.555,206.585,206.54,206.575,178600000.0
2008-08-13 06:11:00,206.585,206.59,206.565,206.565,68800000.0
2008-08-13 06:12:00,206.565,206.59,206.52,206.52,103500000.0
2008-08-13 06:13:00,206.52,206.53,206.49,206.52,220700000.0
2008-08-13 06:14:00,206.52,206.52,206.365,206.375,243600000.0
2008-08-13 06:15:00,206.375,206.39,206.345,206.39,228200000.0
2008-08-13 06:16:00,206.39,206.415,206.355,206.41,148800000.0
2008-08-13 06:17:00,206.41,206.415,206.365,206.37,130100000.0
2008-08-13 06:18:00,206.37,206.39,206.345,206.38,183600000.0
2008-08-13 06:19:00,206.385,206.48,206.385,206.465,213800000.0
2008-08-13 06:20:00,206.465,206.51,206.45,206.45,191300000.0
2008-08-13 06:21:00,206.45,206.52,206.445,206.52,174000000.0
2008-08-13 06:22:00,206.52,206.53,206.47,206.48,123300000.0
2008-08-13 06:23:00,206.475,206.48,206.45,206.475,72200000.0
2008-08-13 06:24:00,206.475,206.48,206.4,206.4,53100000.0
2008-08-13 06:25:00,206.4,206.45,206.4,206.43,99000000.0
2008-08-13 06:26:00,206.44,206.45,206.43,206.435,71000000.0
2008-08-13 06:27:00,206.43,206.45,206.425,206.44,78100000.0
2008-08-13 06:28:00,206.44,206.52,206.44,206.48,122600000.0
2008-08-13 06:29:00,206.49,206.51,206.475,206.48,24000000.0
2008-08-13 06:30:00,206.47,206.49,206.465,206.49,47400000.0
2008-08-13 06:31:00,206.465,206.48,206.44,206.45,160300000.0
2008-08-13 06:32:00,206.46,206.47,206.45,206.46,43300000.0
2008-08-13 06:33:00,206.45,206.46,206.415,206.455,91700000.0
2008-08-13 06:34:00,206.45,206.48,206.44,206.445,38000000.0
2008-08-13 06:35:00,206.44,206.44,206.395,206.395,21700000.0
2008-08-13 06:36:00,206.41,206.425,206.41,206.42,4000000.0
2008-08-13 06:37:00,206.42,206.43,206.41,206.43,42100000.0
2008-08-13 06:38:00,206.44,206.47,206.42,206.43,87500000.0
2008-08-13 06:39:00,206.42,206.43,206.405,206.405,61500000.0
2008-08-13 06:40:00,206.41,206.43,206.41,206.43,41500000.0
2008-08-13 06:41:00,206.44,206.46,206.44,206.45,28300000.0
2008-08-13 06:42:00,206.44,206.45,206.425,206.435,35100000.0
2008-08-13 06:43:00,206.43,206.455,206.43,206.43,50900000.0
2008-08-13 06:44:00,206.43,206.47,206.43,206.46,62300000.0
2008-08-13 06:45:00,206.47,206.49,206.46,206.465,39900000.0
2008-08-13 06:46:00,206.465,206.465,206.43,206.44,102800000.0
2008-08-13 06:47:00,206.43,206.48,206.43,206.47,116200000.0
2008-08-13 06:48:00,206.47,206.48,206.42,206.435,55000000.0
2008-08-13 06:49:00,206.44,206.46,206.41,206.42,74500000.0
2008-08-13 06:50:00,206.41,206.41,206.375,206.4,47000000.0
2008-08-13 06:51:00,206.41,206.41,206.37,206.39,48100000.0
2008-08-13 06:52:00,206.39,206.45,206.39,206.45,29400000.0
2008-08-13 06:53:00,206.45,206.5,206.45,206.47,78100000.0
2008-08-13 06:54:00,206.48,206.48,206.43,206.43,63200000.0
2008-08-13 06:55:00,206.43,206.48,206.43,206.47,52800000.0
2008-08-13 06:56:00,206.46,206.48,206.425,206.46,65400000.0
2008-08-13 06:57:00,206.45,206.5,206.45,206.49,84900000.0
2008-08-13 06:58:00,206.49,206.51,206.47,206.51,76600000.0
2008-08-13 06:59:00,206.51,206.525,206.44,206.51,107700000.0
2008-08-13 07:00:00,206.5,206.6,206.5,206.56,210700000.0
2008-08-13 07:01:00,206.56,206.56,206.48,206.48,136800000.0
2008-08-13 07:02:00,206.48,206.52,206.415,206.48,181800000.0
2008-08-13 07:03:00,206.47,206.49,206.395,206.48,65800000.0
2008-08-13 07:04:00,206.48,206.5,206.47,206.485,83300000.0
2008-08-13 07:05:00,206.48,206.51,206.335,206.335,173900000.0
2008-08-13 07:06:00,206.335,206.39,206.295,206.39,121100000.0
2008-08-13 07:07:00,206.38,206.42,206.38,206.4,50400000.0
2008-08-13 07:08:00,206.4,206.41,206.38,206.41,38200000.0
2008-08-13 07:09:00,206.42,206.47,206.405,206.47,44200000.0
2008-08-13 07:10:00,206.465,206.49,206.455,206.48,45000000.0
2008-08-13 07:11:00,206.48,206.51,206.46,206.495,71000000.0
2008-08-13 07:12:00,206.505,206.55,206.48,206.51,81400000.0
2008-08-13 07:13:00,206.51,206.51,206.47,206.48,31900000.0
2008-08-13 07:14:00,206.49,206.5,206.48,206.49,26600000.0
2008-08-13 07:15:00,206.49,206.52,206.49,206.51,46800000.0
2008-08-13 07:16:00,206.51,206.53,206.51,206.53,88200000.0
2008-08-13 07:17:00,206.53,206.59,206.53,206.55,104000000.0
2008-08-13 07:18:00,206.54,206.59,206.54,206.58,37000000.0
2008-08-13 07:19:00,206.58,206.715,206.58,206.7,135700000.0
2008-08-13 07:20:00,206.71,206.71,206.61,206.66,186600000.0
2008-08-13 07:21:00,206.67,206.71,206.64,206.68,160800000.0
2008-08-13 07:22:00,206.67,206.76,206.67,206.71,110300000.0
2008-08-13 07:23:00,206.71,206.72,206.7,206.72,39500000.0
2008-08-13 07:24:00,206.72,206.75,206.71,206.71,21000000.0
2008-08-13 07:25:00,206.72,206.73,206.7,206.7,53000000.0
2008-08-13 07:26:00,206.7,206.71,206.68,206.68,21200000.0
2008-08-13 07:27:00,206.68,206.69,206.645,206.69,27300000.0
2008-08-13 07:28:00,206.68,206.715,206.67,206.71,64800000.0
2008-08-13 07:29:00,206.72,206.75,206.685,206.71,105000000.0
2008-08-13 07:30:00,206.71,206.71,206.615,206.62,149900000.0
2008-08-13 07:31:00,206.615,206.63,206.555,206.61,82000000.0
2008-08-13 07:32:00,206.6,206.6,206.405,206.44,231300000.0
2008-08-13 07:33:00,206.45,206.46,206.38,206.42,115400000.0
2008-08-13 07:34:00,206.41,206.435,206.335,206.39,156700000.0
2008-08-13 07:35:00,206.39,206.44,206.39,206.43,30800000.0
2008-08-13 07:36:00,206.42,206.42,206.395,206.4,16400000.0
2008-08-13 07:37:00,206.4,206.42,206.4,206.4,45000000.0
2008-08-13 07:38:00,206.39,206.41,206.35,206.38,43400000.0
2008-08-13 07:39:00,206.39,206.43,206.38,206.4,123200000.0
2008-08-13 07:40:00,206.4,206.4,206.28,206.33,190700000.0
2008-08-13 07:41:00,206.345,206.35,206.255,206.255,45700000.0
2008-08-13 07:42:00,206.26,206.28,206.24,206.25,111600000.0
2008-08-13 07:43:00,206.26,206.265,206.165,206.17,132300000.0
2008-08-13 07:44:00,206.18,206.2,206.17,206.18,80400000.0
2008-08-13 07:45:00,206.19,206.23,206.17,206.22,35400000.0
2008-08-13 07:46:00,206.235,206.26,206.21,206.225,96400000.0
2008-08-13 07:47:00,206.22,206.25,206.165,206.24,120900000.0
2008-08-13 07:48:00,206.24,206.24,206.17,206.17,33000000.0
2008-08-13 07:49:00,206.17,206.18,206.115,206.12,135500000.0
2008-08-13 07:50:00,206.125,206.16,206.125,206.15,70600000.0
2008-08-13 07:51:00,206.145,206.16,206.145,206.16,36100000.0
2008-08-13 07:52:00,206.16,206.16,206.05,206.07,189100000.0
2008-08-13 07:53:00,206.07,206.09,205.97,205.97,205800000.0
2008-08-13 07:54:00,205.93,205.94,205.67,205.675,256100000.0
2008-08-13 07:55:00,205.67,205.71,205.585,205.62,378100000.0
2008-08-13 07:56:00,205.615,205.635,205.54,205.61,202600000.0
2008-08-13 07:57:00,205.605,205.76,205.605,205.76,188900000.0
2008-08-13 07:58:00,205.76,205.94,205.75,205.92,357000000.0
2008-08-13 07:59:00,205.93,206.23,205.91,206.23,281600000.0
2008-08-13 08:00:00,206.22,206.305,206.18,206.29,307600000.0
2008-08-13 08:01:00,206.29,206.325,206.2,206.2,127700000.0
2008-08-13 08:02:00,206.195,206.225,206.08,206.1,253200000.0
2008-08-13 08:03:00,206.11,206.235,206.105,206.22,185000000.0
2008-08-13 08:04:00,206.23,206.295,206.19,206.28,326000000.0
2008-08-13 08:05:00,206.28,206.43,206.28,206.425,232300000.0
2008-08-13 08:06:00,206.425,206.49,206.415,206.425,184700000.0
2008-08-13 08:07:00,206.42,206.47,206.38,206.47,195700000.0
2008-08-13 08:08:00,206.46,206.475,206.37,206.41,222400000.0
2008-08-13 08:09:00,206.41,206.41,206.355,206.385,127500000.0
2008-08-13 08:10:00,206.385,206.4,206.345,206.375,175000000.0
2008-08-13 08:11:00,206.375,206.4,206.375,206.395,172400000.0
2008-08-13 08:12:00,206.4,206.4,206.335,206.34,139100000.0
2008-08-13 08:13:00,206.34,206.385,206.33,206.38,164700000.0
2008-08-13 08:14:00,206.375,206.41,206.34,206.35,99600000.0
2008-08-13 08:15:00,206.35,206.36,206.28,206.34,123900000.0
2008-08-13 08:16:00,206.34,206.34,206.285,206.31,114500000.0
2008-08-13 08:17:00,206.305,206.395,206.305,206.385,161000000.0
2008-08-13 08:18:00,206.38,206.42,206.37,206.385,107000000.0
2008-08-13 08:19:00,206.39,206.4,206.365,206.365,70400000.0
2008-08-13 08:20:00,206.365,206.385,206.33,206.365,161200000.0
2008-08-13 08:21:00,206.37,206.37,206.27,206.3,255800000.0
2008-08-13 08:22:00,206.295,206.315,206.23,206.235,247900000.0
2008-08-13 08:23:00,206.235,206.24,206.22,206.225,122600000.0
2008-08-13 08:24:00,206.22,206.23,206.165,206.18,220200000.0
2008-08-13 08:25:00,206.175,206.215,206.165,206.19,201400000.0
2008-08-13 08:26:00,206.19,206.19,206.155,206.165,144400000.0
2008-08-13 08:27:00,206.17,206.19,206.13,206.175,221400000.0
2008-08-13 08:28:00,206.19,206.285,206.185,206.26,188900000.0
2008-08-13 08:29:00,206.255,206.29,206.24,206.24,127600000.0
2008-08-13 08:30:00,206.245,206.26,206.175,206.19,195100000.0
2008-08-13 08:31:00,206.185,206.19,206.165,206.19,206500000.0
2008-08-13 08:32:00,206.19,206.22,206.165,206.19,397300000.0
2008-08-13 08:33:00,206.195,206.255,206.185,206.205,191100000.0
2008-08-13 08:34:00,206.21,206.22,206.115,206.115,137600000.0
2008-08-13 08:35:00,206.115,206.22,206.115,206.21,293600000.0
2008-08-13 08:36:00,206.21,206.23,206.12,206.14,285200000.0
2008-08-13 08:37:00,206.14,206.14,206.085,206.12,213800000.0
2008-08-13 08:38:00,206.13,206.14,206.06,206.125,297300000.0
2008-08-13 08:39:00,206.125,206.15,206.06,206.07,213900000.0
2008-08-13 08:40:00,206.06,206.15,206.03,206.045,291200000.0
2008-08-13 08:41:00,206.05,206.05,205.98,206.025,238300000.0
2008-08-13 08:42:00,206.02,206.02,205.85,205.85,284100000.0
2008-08-13 08:43:00,205.86,205.89,205.825,205.865,419300000.0
2008-08-13 08:44:00,205.865,206.105,205.865,206.1,389000001.0
2008-08-13 08:45:00,206.105,206.24,206.085,206.145,428200000.0
2008-08-13 08:46:00,206.145,206.19,206.07,206.11,295900000.0
2008-08-13 08:47:00,206.11,206.19,206.085,206.155,247000000.0
2008-08-13 08:48:00,206.16,206.19,206.095,206.13,362500000.0
2008-08-13 08:49:00,206.14,206.22,206.14,206.175,313500000.0
2008-08-13 08:50:00,206.18,206.2,206.16,206.175,234300000.0
2008-08-13 08:51:00,206.18,206.185,206.105,206.13,193200000.0
2008-08-13 08:52:00,206.13,206.145,206.09,206.09,83700000.0
2008-08-13 08:53:00,206.09,206.15,206.09,206.15,44200000.0
2008-08-13 08:54:00,206.15,206.175,206.14,206.17,201800000.0
2008-08-13 08:55:00,206.17,206.17,206.055,206.075,156300000.0
2008-08-13 08:56:00,206.075,206.145,206.07,206.11,237800000.0
2008-08-13 08:57:00,206.11,206.18,206.105,206.18,234300000.0
2008-08-13 08:58:00,206.18,206.245,206.175,206.215,255400000.0
2008-08-13 08:59:00,206.215,206.27,206.19,206.265,278300000.0
2008-08-13 09:00:00,206.27,206.32,206.24,206.255,565900001.0
2008-08-13 09:01:00,206.26,206.3,206.235,206.29,286400000.0
2008-08-13 09:02:00,206.28,206.36,206.265,206.35,362800000.0
2008-08-13 09:03:00,206.365,206.43,206.355,206.385,402300000.0
2008-08-13 09:04:00,206.385,206.53,206.37,206.515,402600000.0
2008-08-13 09:05:00,206.515,206.77,206.5,206.77,346000000.0
2008-08-13 09:06:00,206.77,206.93,206.77,206.93,389700000.0
2008-08-13 09:07:00,206.93,207.0,206.92,206.92,485500001.0
2008-08-13 09:08:00,206.92,206.925,206.84,206.88,293900000.0
2008-08-13 09:09:00,206.89,206.89,206.775,206.785,317600000.0
2008-08-13 09:10:00,206.785,206.82,206.735,206.755,362800000.0
2008-08-13 09:11:00,206.755,206.81,206.755,206.78,191100000.0
2008-08-13 09:12:00,206.78,206.79,206.75,206.775,231100000.0
2008-08-13 09:13:00,206.77,206.795,206.755,206.79,173100000.0
2008-08-13 09:14:00,206.785,206.82,206.765,206.8,222800000.0
2008-08-13 09:15:00,206.795,206.84,206.765,206.805,351800000.0
2008-08-13 09:16:00,206.82,206.855,206.795,206.84,397400000.0
2008-08-13 09:17:00,206.845,207.015,206.845,206.995,412300000.0
2008-08-13 09:18:00,207.0,207.0,206.925,206.925,432200000.0
2008-08-13 09:19:00,206.92,206.99,206.9,206.95,260300000.0
2008-08-13 09:20:00,206.95,206.975,206.925,206.97,106400000.0
2008-08-13 09:21:00,206.97,207.03,206.89,206.895,177000000.0
2008-08-13 09:22:00,206.9,206.915,206.85,206.85,295500000.0
2008-08-13 09:23:00,206.85,206.875,206.84,206.865,296700000.0
2008-08-13 09:24:00,206.88,206.91,206.865,206.865,215700000.0
2008-08-13 09:25:00,206.855,206.92,206.84,206.875,407700000.0
2008-08-13 09:26:00,206.88,206.89,206.855,206.865,313200000.0
2008-08-13 09:27:00,206.86,206.895,206.82,206.82,238200000.0
2008-08-13 09:28:00,206.82,206.88,206.82,206.865,230500000.0
2008-08-13 09:29:00,206.865,206.89,206.8,206.8,254800000.0
2008-08-13 09:30:00,206.795,206.815,206.73,206.73,117600000.0
2008-08-13 09:31:00,206.73,206.805,206.73,206.795,178200000.0
2008-08-13 09:32:00,206.795,206.83,206.765,206.83,224300000.0
2008-08-13 09:33:00,206.825,206.87,206.82,206.87,131100000.0
2008-08-13 09:34:00,206.87,206.96,206.855,206.865,417400000.0
2008-08-13 09:35:00,206.865,207.03,206.865,207.015,331600000.0
2008-08-13 09:36:00,207.015,207.03,207.005,207.01,194600000.0
2008-08-13 09:37:00,207.01,207.055,206.975,207.005,466500000.0
2008-08-13 09:38:00,207.01,207.01,206.88,206.915,397900000.0
2008-08-13 09:39:00,206.915,206.965,206.875,206.94,531700000.0
2008-08-13 09:40:00,206.94,207.0,206.915,206.915,451300000.0
2008-08-13 09:41:00,206.915,206.95,206.83,206.86,529800000.0
2008-08-13 09:42:00,206.86,206.91,206.84,206.885,386200000.0
2008-08-13 09:43:00,206.89,206.93,206.865,206.885,376800000.0
2008-08-13 09:44:00,206.89,206.89,206.805,206.835,467900000.0
2008-08-13 09:45:00,206.84,206.84,206.745,206.77,362600000.0
2008-08-13 09:46:00,206.77,206.8,206.74,206.755,458000000.0
2008-08-13 09:47:00,206.76,206.82,206.73,206.735,449500000.0
2008-08-13 09:48:00,206.73,206.765,206.715,206.74,277800000.0
2008-08-13 09:49:00,206.75,206.75,206.675,206.71,365000000.0
2008-08-13 09:50:00,206.7,206.7,206.645,206.695,303600000.0
2008-08-13 09:51:00,206.695,206.72,206.665,206.705,209600000.0
2008-08-13 09:52:00,206.705,206.715,206.69,206.715,166500000.0
2008-08-13 09:53:00,206.72,206.735,206.67,206.735,170400000.0
2008-08-13 09:54:00,206.74,206.76,206.685,206.7,108400000.0
2008-08-13 09:55:00,206.7,206.71,206.6,206.61,192500000.0
2008-08-13 09:56:00,206.61,206.63,206.56,206.56,213100000.0
2008-08-13 09:57:00,206.56,206.665,206.56,206.665,341600000.0
2008-08-13 09:58:00,206.665,206.67,206.595,206.61,343900000.0
2008-08-13 09:59:00,206.61,206.69,206.61,206.675,355500000.0
2008-08-13 10:00:00,206.675,206.7,206.595,206.64,409700000.0
2008-08-13 10:01:00,206.64,206.69,206.57,206.605,535700001.0
2008-08-13 10:02:00,206.605,206.625,206.58,206.605,335700000.0
2008-08-13 10:03:00,206.61,206.615,206.505,206.57,549900000.0
2008-08-13 10:04:00,206.57,206.585,206.485,206.485,459300000.0
2008-08-13 10:05:00,206.485,206.485,206.41,206.415,371600000.0
2008-08-13 10:06:00,206.41,206.465,206.405,206.45,417500000.0
2008-08-13 10:07:00,206.45,206.46,206.4,206.415,496800000.0
2008-08-13 10:08:00,206.415,206.435,206.365,206.395,483200000.0
2008-08-13 10:09:00,206.395,206.42,206.37,206.395,342400000.0
2008-08-13 10:10:00,206.405,206.515,206.4,206.505,472600000.0
2008-08-13 10:11:00,206.505,206.525,206.425,206.51,412700000.0
2008-08-13 10:12:00,206.5,206.575,206.45,206.48,527200000.0
2008-08-13 10:13:00,206.475,206.51,206.455,206.47,533300000.0
2008-08-13 10:14:00,206.47,206.51,206.465,206.47,321600000.0
2008-08-13 10:15:00,206.465,206.485,206.45,206.45,171400000.0
2008-08-13 10:16:00,206.455,206.455,206.435,206.445,203200000.0
2008-08-13 10:17:00,206.435,206.51,206.425,206.51,258600000.0
2008-08-13 10:18:00,206.51,206.54,206.485,206.53,192600000.0
2008-08-13 10:19:00,206.525,206.55,206.5,206.5,275100000.0
2008-08-13 10:20:00,206.495,206.505,206.475,206.48,195100000.0
2008-08-13 10:21:00,206.49,206.51,206.425,206.445,468900000.0
2008-08-13 10:22:00,206.46,206.46,206.415,206.43,299700000.0
2008-08-13 10:23:00,206.43,206.455,206.425,206.455,244100000.0
2008-08-13 10:24:00,206.455,206.495,206.41,206.41,393600000.0
2008-08-13 10:25:00,206.41,206.46,206.395,206.445,349900000.0
2008-08-13 10:26:00,206.45,206.615,206.43,206.58,439200000.0
2008-08-13 10:27:00,206.58,206.61,206.505,206.53,427200000.0
2008-08-13 10:28:00,206.53,206.585,206.495,206.51,353400000.0
2008-08-13 10:29:00,206.505,206.575,206.495,206.55,250200000.0
2008-08-13 10:30:00,206.56,206.56,206.32,206.5,404900000.0
2008-08-13 10:31:00,206.5,206.54,206.48,206.53,376100000.0
2008-08-13 10:32:00,206.53,206.54,206.51,206.515,210000000.0
2008-08-13 10:33:00,206.515,206.67,206.49,206.605,412400000.0
2008-08-13 10:34:00,206.615,206.69,206.605,206.64,249000000.0
2008-08-13 10:35:00,206.625,206.72,206.605,206.695,264600000.0
2008-08-13 10:36:00,206.69,206.69,206.595,206.66,488400000.0
2008-08-13 10:37:00,206.66,206.72,206.645,206.685,469300000.0
2008-08-13 10:38:00,206.69,206.74,206.645,206.74,324600000.0
2008-08-13 10:39:00,206.73,206.8,206.725,206.75,300400000.0
2008-08-13 10:40:00,206.76,206.825,206.745,206.79,295700000.0
2008-08-13 10:41:00,206.79,206.9,206.79,206.9,310500000.0
2008-08-13 10:42:00,206.89,206.89,206.8,206.835,221200000.0
2008-08-13 10:43:00,206.83,206.84,206.81,206.83,253000000.0
2008-08-13 10:44:00,206.83,206.83,206.79,206.8,134000000.0
2008-08-13 10:45:00,206.79,206.81,206.655,206.655,353700000.0
2008-08-13 10:46:00,206.66,206.685,206.645,206.685,194200000.0
2008-08-13 10:47:00,206.69,206.84,206.69,206.82,310300000.0
2008-08-13 10:48:00,206.82,206.84,206.775,206.825,402200002.0
2008-08-13 10:49:00,206.84,206.96,206.835,206.94,608800000.0
2008-08-13 10:50:00,206.935,207.02,206.93,206.99,357100000.0
2008-08-13 10:51:00,206.99,207.0,206.9,206.93,444700000.0
2008-08-13 10:52:00,206.935,206.95,206.89,206.935,387100000.0
2008-08-13 10:53:00,206.94,206.94,206.905,206.915,290100000.0
2008-08-13 10:54:00,206.915,206.97,206.915,206.94,292900000.0
2008-08-13 10:55:00,206.94,206.965,206.885,206.92,137500000.0
2008-08-13 10:56:00,206.92,206.99,206.885,206.915,228900000.0
2008-08-13 10:57:00,206.93,206.97,206.91,206.95,206700000.0
2008-08-13 10:58:00,206.96,206.975,206.92,206.975,292500000.0
2008-08-13 10:59:00,206.97,206.97,206.785,206.785,403600000.0
2008-08-13 11:00:00,206.79,206.865,206.78,206.835,440800000.0
2008-08-13 11:01:00,206.83,206.865,206.825,206.845,151600000.0
2008-08-13 11:02:00,206.86,206.885,206.805,206.885,333200000.0
2008-08-13 11:03:00,206.88,206.94,206.86,206.92,466700000.0
2008-08-13 11:04:00,206.93,206.95,206.905,206.905,491200000.0
2008-08-13 11:05:00,206.895,206.895,206.865,206.89,272000000.0
2008-08-13 11:06:00,206.89,206.905,206.865,206.895,240800000.0
2008-08-13 11:07:00,206.895,206.94,206.85,206.925,352500000.0
2008-08-13 11:08:00,206.925,206.935,206.905,206.93,298800000.0
2008-08-13 11:09:00,206.93,206.97,206.925,206.95,284400000.0
2008-08-13 11:10:00,206.95,207.01,206.95,206.995,301600000.0
2008-08-13 11:11:00,207.0,207.09,207.0,207.055,280600000.0
2008-08-13 11:12:00,207.06,207.19,207.06,207.155,498200000.0
2008-08-13 11:13:00,207.155,207.23,207.155,207.195,487300000.0
2008-08-13 11:14:00,207.195,207.2,207.095,207.195,467400000.0
2008-08-13 11:15:00,207.19,207.26,207.185,207.19,402000000.0
2008-08-13 11:16:00,207.19,207.215,207.145,207.145,387000000.0
2008-08-13 11:17:00,207.145,207.165,207.115,207.155,391500000.0
2008-08-13 11:18:00,207.155,207.155,207.115,207.115,271700000.0
2008-08-13 11:19:00,207.11,207.115,207.07,207.07,151200000.0
2008-08-13 11:20:00,207.065,207.1,206.985,207.005,241900000.0
2008-08-13 11:21:00,207.01,207.06,207.01,207.06,174700000.0
2008-08-13 11:22:00,207.06,207.07,206.95,207.01,436900000.0
2008-08-13 11:23:00,207.0,207.045,206.975,207.04,321500000.0
2008-08-13 11:24:00,207.035,207.055,206.965,207.005,418600000.0
2008-08-13 11:25:00,207.005,207.11,207.0,207.105,185000000.0
2008-08-13 11:26:00,207.11,207.13,207.08,207.08,325200000.0
2008-08-13 11:27:00,207.075,207.115,207.045,207.095,300800000.0
2008-08-13 11:28:00,207.1,207.155,207.085,207.155,276600000.0
2008-08-13 11:29:00,207.155,207.185,207.125,207.145,278300000.0
2008-08-13 11:30:00,207.14,207.14,206.37,206.415,497900000.0
2008-08-13 11:31:00,206.415,206.42,206.11,206.14,631500000.0
2008-08-13 11:32:00,206.15,206.15,206.015,206.05,678600001.0
2008-08-13 11:33:00,206.035,206.14,206.0,206.05,503200000.0
2008-08-13 11:34:00,206.05,206.125,205.875,205.895,542100000.0
2008-08-13 11:35:00,205.895,206.04,205.875,206.0,422400000.0
2008-08-13 11:36:00,206.0,206.11,205.935,206.105,540600000.0
2008-08-13 11:37:00,206.11,206.13,206.075,206.105,373700000.0
2008-08-13 11:38:00,206.11,206.18,206.0,206.0,545400000.0
2008-08-13 11:39:00,205.99,206.03,205.905,205.915,461600000.0
2008-08-13 11:40:00,205.915,205.925,205.77,205.775,773600000.0
2008-08-13 11:41:00,205.775,205.775,205.45,205.5,610700001.0
2008-08-13 11:42:00,205.5,205.575,205.47,205.51,529900000.0
2008-08-13 11:43:00,205.51,205.65,205.51,205.64,403000000.0
2008-08-13 11:44:00,205.64,205.64,205.555,205.56,288200000.0
2008-08-13 11:45:00,205.575,205.59,205.385,205.43,469500000.0
2008-08-13 11:46:00,205.43,205.465,205.345,205.35,323600000.0
2008-08-13 11:47:00,205.34,205.39,205.28,205.34,330100000.0
2008-08-13 11:48:00,205.34,205.34,205.185,205.185,322800000.0
2008-08-13 11:49:00,205.17,205.18,204.935,204.975,529800000.0
2008-08-13 11:50:00,204.975,205.07,204.94,205.065,504600000.0
2008-08-13 11:51:00,205.065,205.16,205.06,205.12,317000000.0
2008-08-13 11:52:00,205.13,205.13,204.99,205.11,411700000.0
2008-08-13 11:53:00,205.1,205.13,205.05,205.105,348200000.0
2008-08-13 11:54:00,205.105,205.165,205.085,205.095,159900000.0
2008-08-13 11:55:00,205.1,205.14,205.06,205.12,147200000.0
2008-08-13 11:56:00,205.11,205.18,205.09,205.1,220400000.0
2008-08-13 11:57:00,205.1,205.16,205.1,205.15,257400000.0
2008-08-13 11:58:00,205.14,205.14,205.05,205.085,196700000.0
2008-08-13 11:59:00,205.085,205.15,205.085,205.15,172800000.0
2008-08-13 12:00:00,205.14,205.18,205.105,205.105,298200000.0
2008-08-13 12:01:00,205.11,205.235,205.1,205.215,310200000.0
2008-08-13 12:02:00,205.21,205.22,204.99,205.03,383500000.0
2008-08-13 12:03:00,205.03,205.05,204.96,205.015,426400000.0
2008-08-13 12:04:00,205.03,205.06,204.89,204.9,418500000.0
2008-08-13 12:05:00,204.895,204.92,204.87,204.89,398400000.0
2008-08-13 12:06:00,204.89,204.925,204.755,204.78,346700000.0
2008-08-13 12:07:00,204.78,204.9,204.78,204.9,381200000.0
2008-08-13 12:08:00,204.905,204.96,204.885,204.915,444900000.0
2008-08-13 12:09:00,204.91,204.92,204.785,204.83,456700000.0
2008-08-13 12:10:00,204.84,204.88,204.83,204.865,454300000.0
2008-08-13 12:11:00,204.865,204.87,204.7,204.7,571800000.0
2008-08-13 12:12:00,204.7,204.72,204.37,204.385,520000000.0
2008-08-13 12:13:00,204.395,204.57,204.34,204.57,530500000.0
2008-08-13 12:14:00,204.575,204.63,204.52,204.63,411100000.0
2008-08-13 12:15:00,204.62,204.66,204.57,204.625,358100000.0
2008-08-13 12:16:00,204.625,204.685,204.61,204.68,330400000.0
2008-08-13 12:17:00,204.685,204.77,204.68,204.69,355200000.0
2008-08-13 12:18:00,204.685,204.73,204.645,204.7,311400000.0
2008-08-13 12:19:00,204.7,204.75,204.64,204.665,266900000.0
2008-08-13 12:20:00,204.665,204.735,204.635,204.675,350900000.0
2008-08-13 12:21:00,204.675,204.7,204.575,204.6,488600000.0
2008-08-13 12:22:00,204.6,204.64,204.515,204.61,338100000.0
2008-08-13 12:23:00,204.61,204.72,204.605,204.67,300100000.0
2008-08-13 12:24:00,204.665,204.715,204.625,204.715,277300000.0
2008-08-13 12:25:00,204.715,204.81,204.715,204.81,226200000.0
2008-08-13 12:26:00,204.81,204.825,204.72,204.73,220100000.0
2008-08-13 12:27:00,204.73,204.73,204.645,204.69,190400000.0
2008-08-13 12:28:00,204.685,204.735,204.65,204.72,224900000.0
2008-08-13 12:29:00,204.715,204.77,204.685,204.735,221400000.0
2008-08-13 12:30:00,204.74,204.785,204.685,204.78,160000000.0
2008-08-13 12:31:00,204.79,204.815,204.77,204.8,43800000.0
2008-08-13 12:32:00,204.8,204.83,204.8,204.8,47600000.0
2008-08-13 12:33:00,204.81,204.81,204.73,204.78,136400000.0
2008-08-13 12:34:00,204.78,204.82,204.74,204.815,161900000.0
2008-08-13 12:35:00,204.815,204.82,204.715,204.72,425000000.0
2008-08-13 12:36:00,204.72,204.81,204.72,204.76,375300000.0
2008-08-13 12:37:00,204.75,204.76,204.705,204.71,244200000.0
2008-08-13 12:38:00,204.71,204.73,204.67,204.685,299000000.0
2008-08-13 12:39:00,204.685,204.7,204.58,204.61,506900000.0
2008-08-13 12:40:00,204.61,204.68,204.6,204.68,562300000.0
2008-08-13 12:41:00,204.67,204.69,204.655,204.69,449599998.0
2008-08-13 12:42:00,204.695,204.695,204.575,204.59,396500000.0
2008-08-13 12:43:00,204.59,204.63,204.56,204.595,578300001.0
2008-08-13 12:44:00,204.59,204.615,204.5,204.505,340500000.0
2008-08-13 12:45:00,204.52,204.54,204.475,204.505,394400000.0
2008-08-13 12:46:00,204.505,204.515,204.405,204.47,546700000.0
2008-08-13 12:47:00,204.465,204.52,204.34,204.52,426600000.0
2008-08-13 12:48:00,204.525,204.595,204.51,204.595,432300000.0
2008-08-13 12:49:00,204.595,204.595,204.56,204.575,247100000.0
2008-08-13 12:50:00,204.575,204.575,204.52,204.54,219900000.0
2008-08-13 12:51:00,204.545,204.55,204.47,204.535,321400000.0
2008-08-13 12:52:00,204.535,204.56,204.505,204.545,163900000.0
2008-08-13 12:53:00,204.545,204.565,204.5,204.51,475900000.0
2008-08-13 12:54:00,204.505,204.58,204.495,204.57,462400000.0
2008-08-13 12:55:00,204.57,204.63,204.54,204.63,277100000.0
2008-08-13 12:56:00,204.62,204.635,204.53,204.54,193900000.0
2008-08-13 12:57:00,204.53,204.54,204.47,204.48,265200000.0
2008-08-13 12:58:00,204.48,204.48,204.38,204.42,356000000.0
2008-08-13 12:59:00,204.385,204.45,204.32,204.36,227800000.0
2008-08-13 13:00:00,204.35,204.36,204.285,204.29,250500000.0
2008-08-13 13:01:00,204.29,204.29,204.23,204.245,204100000.0
2008-08-13 13:02:00,204.25,204.26,204.17,204.185,235000000.0
2008-08-13 13:03:00,204.175,204.2,203.95,203.95,473600000.0
2008-08-13 13:04:00,203.95,204.13,203.95,204.13,564900000.0
2008-08-13 13:05:00,204.125,204.125,204.045,204.05,278300000.0
2008-08-13 13:06:00,204.05,204.08,203.995,204.08,353300000.0
2008-08-13 13:07:00,204.085,204.18,204.07,204.16,320900000.0
2008-08-13 13:08:00,204.15,204.21,204.145,204.17,189100000.0
2008-08-13 13:09:00,204.17,204.23,204.17,204.175,187200000.0
2008-08-13 13:10:00,204.175,204.2,204.12,204.17,195200000.0
2008-08-13 13:11:00,204.17,204.24,204.16,204.24,355600000.0
2008-08-13 13:12:00,204.255,204.27,204.185,204.26,499200000.0
2008-08-13 13:13:00,204.26,204.26,204.225,204.25,380300000.0
2008-08-13 13:14:00,204.26,204.31,204.255,204.28,174300000.0
2008-08-13 13:15:00,204.28,204.28,204.125,204.18,306000000.0
2008-08-13 13:16:00,204.175,204.24,204.165,204.23,331500000.0
2008-08-13 13:17:00,204.23,204.29,204.22,204.29,104600000.0
2008-08-13 13:18:00,204.29,204.36,204.26,204.29,320100000.0
2008-08-13 13:19:00,204.28,204.29,204.235,204.235,81700000.0
2008-08-13 13:20:00,204.24,204.29,204.24,204.29,163600000.0
2008-08-13 13:21:00,204.29,204.31,204.285,204.3,249000000.0
2008-08-13 13:22:00,204.295,204.335,204.205,204.21,326700000.0
2008-08-13 13:23:00,204.205,204.285,204.205,204.26,160500000.0
2008-08-13 13:24:00,204.26,204.265,204.215,204.23,198600000.0
2008-08-13 13:25:00,204.24,204.28,204.235,204.27,334600000.0
2008-08-13 13:26:00,204.27,204.33,204.24,204.31,322200000.0
2008-08-13 13:27:00,204.31,204.365,204.31,204.335,323200000.0
2008-08-13 13:28:00,204.35,204.39,204.32,204.39,304200000.0
2008-08-13 13:29:00,204.39,204.42,204.33,204.375,611800000.0
2008-08-13 13:30:00,204.39,204.41,204.345,204.35,601800000.0
2008-08-13 13:31:00,204.35,204.35,204.305,204.34,365200000.0
2008-08-13 13:32:00,204.34,204.35,204.31,204.33,433200000.0
2008-08-13 13:33:00,204.315,204.32,204.275,204.3,254400000.0
2008-08-13 13:34:00,204.3,204.31,204.275,204.28,214700001.0
2008-08-13 13:35:00,204.27,204.27,204.185,204.25,425700000.0
2008-08-13 13:36:00,204.25,204.29,204.21,204.21,461500000.0
2008-08-13 13:37:00,204.21,204.25,204.2,204.22,287500001.0
2008-08-13 13:38:00,204.22,204.33,204.205,204.32,417300000.0
2008-08-13 13:39:00,204.32,204.34,204.285,204.305,617800001.0
2008-08-13 13:40:00,204.31,204.32,204.225,204.255,427600000.0
2008-08-13 13:41:00,204.265,204.29,204.205,204.245,432300000.0
2008-08-13 13:42:00,204.25,204.29,204.23,204.23,425000000.0
2008-08-13 13:43:00,204.23,204.26,204.23,204.25,318100000.0
2008-08-13 13:44:00,204.245,204.28,204.24,204.26,483900000.0
2008-08-13 13:45:00,204.26,204.35,204.245,204.345,427500000.0
2008-08-13 13:46:00,204.345,204.41,204.33,204.375,558600000.0
2008-08-13 13:47:00,204.38,204.4,204.35,204.37,401300000.0
2008-08-13 13:48:00,204.37,204.395,204.31,204.34,470500000.0
2008-08-13 13:49:00,204.34,204.37,204.235,204.33,469800000.0
2008-08-13 13:50:00,204.33,204.35,204.29,204.31,140400000.0
2008-08-13 13:51:00,204.31,204.32,204.245,204.28,156600000.0
2008-08-13 13:52:00,204.28,204.28,204.225,204.245,241400000.0
2008-08-13 13:53:00,204.245,204.29,204.235,204.26,187900000.0
2008-08-13 13:54:00,204.26,204.26,204.205,204.21,152500000.0
2008-08-13 13:55:00,204.22,204.23,204.165,204.17,439400000.0
2008-08-13 13:56:00,204.17,204.19,204.13,204.175,360300000.0
2008-08-13 13:57:00,204.18,204.2,204.14,204.16,283900000.0
2008-08-13 13:58:00,204.17,204.19,204.145,204.18,259600000.0
2008-08-13 13:59:00,204.18,204.225,204.165,204.21,714600001.0
2008-08-13 14:00:00,204.195,204.23,204.18,204.23,343600001.0
2008-08-13 14:01:00,204.23,204.25,204.205,204.24,137600000.0
2008-08-13 14:02:00,204.23,204.28,204.225,204.23,128200000.0
2008-08-13 14:03:00,204.23,204.28,204.23,204.26,168000000.0
2008-08-13 14:04:00,204.26,204.31,204.26,204.31,37100000.0
2008-08-13 14:05:00,204.31,204.34,204.295,204.34,101000000.0
2008-08-13 14:06:00,204.34,204.35,204.265,204.29,177400000.0
2008-08-13 14:07:00,204.29,204.33,204.29,204.31,246800000.0
2008-08-13 14:08:00,204.305,204.4,204.305,204.4,186300000.0
2008-08-13 14:09:00,204.395,204.41,204.32,204.36,191200000.0
2008-08-13 14:10:00,204.37,204.38,204.31,204.33,236300000.0
2008-08-13 14:11:00,204.33,204.33,204.205,204.205,324700000.0
2008-08-13 14:12:00,204.2,204.22,204.165,204.2,317200000.0
2008-08-13 14:13:00,204.185,204.2,204.115,204.115,361400000.0
2008-08-13 14:14:00,204.12,204.13,203.935,204.01,317300000.0
2008-08-13 14:15:00,204.015,204.11,204.015,204.08,364600000.0
2008-08-13 14:16:00,204.08,204.09,204.02,204.02,369600000.0
2008-08-13 14:17:00,204.02,204.07,203.99,204.0,377400000.0
2008-08-13 14:18:00,203.995,204.09,203.98,204.09,173400000.0
2008-08-13 14:19:00,204.09,204.16,204.045,204.155,204100000.0
2008-08-13 14:20:00,204.155,204.22,204.075,204.095,416400000.0
2008-08-13 14:21:00,204.1,204.12,204.085,204.1,213800000.0
2008-08-13 14:22:00,204.1,204.13,204.085,204.105,286700000.0
2008-08-13 14:23:00,204.11,204.24,204.1,204.205,238300000.0
2008-08-13 14:24:00,204.205,204.255,204.19,204.235,307600000.0
2008-08-13 14:25:00,204.235,204.255,204.2,204.255,227600000.0
2008-08-13 14:26:00,204.255,204.265,204.165,204.215,475300000.0
2008-08-13 14:27:00,204.22,204.28,204.21,204.27,256700000.0
2008-08-13 14:28:00,204.28,204.32,204.275,204.315,295300000.0
2008-08-13 14:29:00,204.32,204.32,204.0,204.07,597400003.0
2008-08-13 14:30:00,204.06,204.35,204.01,204.325,763200000.0
2008-08-13 14:31:00,204.315,204.34,204.14,204.165,538600001.0
2008-08-13 14:32:00,204.165,204.3,204.105,204.295,536500000.0
2008-08-13 14:33:00,204.295,204.32,204.25,204.285,420200000.0
2008-08-13 14:34:00,204.285,204.31,204.18,204.22,525500000.0
2008-08-13 14:35:00,204.22,204.22,204.055,204.08,357500000.0
2008-08-13 14:36:00,204.09,204.115,204.055,204.115,280800000.0
2008-08-13 14:37:00,204.12,204.13,204.055,204.095,498200003.0
2008-08-13 14:38:00,204.095,204.155,204.055,204.085,425400000.0
2008-08-13 14:39:00,204.085,204.12,204.005,204.005,360300000.0
2008-08-13 14:40:00,204.02,204.02,203.92,203.92,509199997.0
2008-08-13 14:41:00,203.915,203.93,203.845,203.86,562800001.0
2008-08-13 14:42:00,203.87,203.92,203.835,203.865,354100000.0
2008-08-13 14:43:00,203.855,203.955,203.855,203.945,261500000.0
2008-08-13 14:44:00,203.945,204.0,203.92,203.99,414900000.0
2008-08-13 14:45:00,203.98,203.98,203.95,203.975,259200000.0
2008-08-13 14:46:00,203.975,203.98,203.915,203.925,267600000.0
2008-08-13 14:47:00,203.92,203.94,203.89,203.91,238600000.0
2008-08-13 14:48:00,203.915,204.02,203.91,204.005,337200000.0
2008-08-13 14:49:00,204.005,204.01,203.96,203.975,267900000.0
2008-08-13 14:50:00,203.99,204.005,203.955,203.98,231100000.0
2008-08-13 14:51:00,203.955,203.97,203.905,203.97,327900000.0
2008-08-13 14:52:00,203.97,203.98,203.915,203.955,302600000.0
2008-08-13 14:53:00,203.97,204.0,203.955,203.98,342100000.0
2008-08-13 14:54:00,203.98,204.0,203.945,203.965,218100000.0
2008-08-13 14:55:00,203.97,203.995,203.955,203.985,198700000.0
2008-08-13 14:56:00,204.0,204.01,203.965,203.98,42600000.0
2008-08-13 14:57:00,203.97,204.02,203.955,204.01,143100000.0
2008-08-13 14:58:00,204.0,204.03,203.945,203.96,308800000.0
2008-08-13 14:59:00,203.97,203.985,203.94,203.95,189000000.0
2008-08-13 15:00:00,203.95,203.985,203.905,203.935,372000000.0
2008-08-13 15:01:00,203.935,203.96,203.91,203.945,183900000.0
2008-08-13 15:02:00,203.945,203.97,203.92,203.92,195200000.0
2008-08-13 15:03:00,203.92,203.935,203.895,203.93,172100000.0
2008-08-13 15:04:00,203.93,203.98,203.93,203.975,232000000.0
2008-08-13 15:05:00,203.975,203.99,203.905,203.95,347600000.0
2008-08-13 15:06:00,203.955,203.99,203.89,203.905,225600000.0
2008-08-13 15:07:00,203.91,203.93,203.87,203.9,269500000.0
2008-08-13 15:08:00,203.89,203.97,203.89,203.96,190900000.0
2008-08-13 15:09:00,203.97,204.005,203.945,203.975,197600000.0
2008-08-13 15:10:00,203.98,204.025,203.95,203.955,500800000.0
2008-08-13 15:11:00,203.955,204.01,203.945,203.95,379200000.0
2008-08-13 15:12:00,203.94,203.94,203.87,203.89,311100000.0
2008-08-13 15:13:00,203.89,203.91,203.865,203.905,203000000.0
2008-08-13 15:14:00,203.905,203.94,203.9,203.91,153500000.0
2008-08-13 15:15:00,203.91,203.91,203.855,203.865,197000000.0
2008-08-13 15:16:00,203.865,203.88,203.85,203.87,180700000.0
2008-08-13 15:17:00,203.875,203.9,203.85,203.88,211100000.0
2008-08-13 15:18:00,203.88,203.9,203.845,203.87,261000000.0
2008-08-13 15:19:00,203.87,203.875,203.77,203.785,297700000.0
2008-08-13 15:20:00,203.79,203.8,203.735,203.75,464800000.0
2008-08-13 15:21:00,203.745,203.755,203.65,203.65,383800000.0
2008-08-13 15:22:00,203.66,203.66,203.59,203.615,353600000.0
2008-08-13 15:23:00,203.61,203.685,203.59,203.67,338100000.0
2008-08-13 15:24:00,203.675,203.7,203.575,203.6,414000000.0
2008-08-13 15:25:00,203.6,203.68,203.595,203.68,173300000.0
2008-08-13 15:26:00,203.685,203.74,203.66,203.69,304600000.0
2008-08-13 15:27:00,203.7,203.7,203.61,203.625,229900000.0
2008-08-13 15:28:00,203.63,203.635,203.575,203.59,201900000.0
2008-08-13 15:29:00,203.595,203.66,203.595,203.64,429900000.0
2008-08-13 15:30:00,203.64,203.65,203.535,203.535,331600000.0
2008-08-13 15:31:00,203.53,203.57,203.515,203.55,342600000.0
2008-08-13 15:32:00,203.55,203.66,203.515,203.645,381000000.0
2008-08-13 15:33:00,203.645,203.66,203.515,203.6,495800000.0
2008-08-13 15:34:00,203.615,203.66,203.6,203.62,463500000.0
2008-08-13 15:35:00,203.63,203.65,203.605,203.65,308300000.0
2008-08-13 15:36:00,203.65,203.68,203.61,203.64,363600000.0
2008-08-13 15:37:00,203.64,203.68,203.625,203.65,434500000.0
2008-08-13 15:38:00,203.66,203.66,203.605,203.615,349900000.0
2008-08-13 15:39:00,203.615,203.735,203.605,203.72,336800000.0
2008-08-13 15:40:00,203.72,203.735,203.685,203.725,392400002.0
2008-08-13 15:41:00,203.725,203.73,203.69,203.71,432400003.0
2008-08-13 15:42:00,203.71,203.71,203.6,203.62,365000000.0
2008-08-13 15:43:00,203.62,203.65,203.525,203.55,504599999.0
2008-08-13 15:44:00,203.55,203.565,203.445,203.475,457100000.0
2008-08-13 15:45:00,203.485,203.49,203.435,203.435,315800000.0
2008-08-13 15:46:00,203.43,203.45,203.385,203.4,515600000.0
2008-08-13 15:47:00,203.4,203.44,203.38,203.44,277200000.0
2008-08-13 15:48:00,203.425,203.47,203.365,203.39,356200000.0
2008-08-13 15:49:00,203.39,203.39,203.345,203.36,255100000.0
2008-08-13 15:50:00,203.37,203.37,203.33,203.36,324200000.0
2008-08-13 15:51:00,203.355,203.365,203.315,203.335,351000000.0
2008-08-13 15:52:00,203.335,203.35,203.28,203.28,341800000.0
2008-08-13 15:53:00,203.28,203.38,203.28,203.35,333600000.0
2008-08-13 15:54:00,203.35,203.39,203.335,203.39,239900000.0
2008-08-13 15:55:00,203.4,203.4,203.345,203.38,114100000.0
2008-08-13 15:56:00,203.37,203.37,203.32,203.345,261500000.0
2008-08-13 15:57:00,203.35,203.36,203.18,203.19,450100000.0
2008-08-13 15:58:00,203.19,203.24,203.13,203.16,498200000.0
2008-08-13 15:59:00,203.16,203.185,203.115,203.125,435500000.0
2008-08-13 16:00:00,203.12,203.24,203.115,203.22,378600000.0
2008-08-13 16:01:00,203.215,203.29,203.195,203.28,480100000.0
2008-08-13 16:02:00,203.28,203.32,203.21,203.245,431600000.0
2008-08-13 16:03:00,203.25,203.28,203.215,203.26,432800000.0
2008-08-13 16:04:00,203.255,203.27,203.13,203.145,493800000.0
2008-08-13 16:05:00,203.145,203.19,203.125,203.16,358900000.0
2008-08-13 16:06:00,203.16,203.2,203.105,203.135,343200000.0
2008-08-13 16:07:00,203.135,203.23,203.135,203.205,496500000.0
2008-08-13 16:08:00,203.205,203.21,203.115,203.135,471500000.0
2008-08-13 16:09:00,203.135,203.195,203.09,203.09,427100000.0
2008-08-13 16:10:00,203.09,203.105,203.035,203.09,331900000.0
2008-08-13 16:11:00,203.09,203.1,203.02,203.035,246900000.0
2008-08-13 16:12:00,203.035,203.05,202.96,202.975,379900000.0
2008-08-13 16:13:00,202.98,202.98,202.85,202.85,399600000.0
2008-08-13 16:14:00,202.85,202.91,202.79,202.805,420500000.0
2008-08-13 16:15:00,202.8,202.81,202.735,202.75,472070000.0
2008-08-13 16:16:00,202.75,202.75,202.68,202.71,382000000.0
2008-08-13 16:17:00,202.715,202.78,202.715,202.76,380500000.0
2008-08-13 16:18:00,202.76,202.8,202.705,202.785,401800000.0
2008-08-13 16:19:00,202.76,202.79,202.735,202.76,339300000.0
2008-08-13 16:20:00,202.76,202.81,202.735,202.805,305100000.0
2008-08-13 16:21:00,202.81,202.825,202.795,202.81,290100000.0
2008-08-13 16:22:00,202.81,202.85,202.775,202.83,352200000.0
2008-08-13 16:23:00,202.83,202.84,202.785,202.79,182000000.0
2008-08-13 16:24:00,202.785,202.86,202.785,202.85,366900000.0
2008-08-13 16:25:00,202.855,202.9,202.855,202.865,424300000.0
2008-08-13 16:26:00,202.865,202.98,202.865,202.98,256000000.0
2008-08-13 16:27:00,202.975,203.05,202.97,203.03,520700000.0
2008-08-13 16:28:00,203.05,203.105,203.015,203.055,391300000.0
2008-08-13 16:29:00,203.055,203.13,203.045,203.09,501200000.0
2008-08-13 16:30:00,203.085,203.125,203.075,203.11,309200000.0
2008-08-13 16:31:00,203.11,203.125,203.055,203.115,454400000.0
2008-08-13 16:32:00,203.115,203.18,203.105,203.165,307100000.0
2008-08-13 16:33:00,203.165,203.18,203.13,203.145,255200000.0
2008-08-13 16:34:00,203.145,203.16,203.085,203.085,335700000.0
2008-08-13 16:35:00,203.08,203.14,203.04,203.125,538900000.0
2008-08-13 16:36:00,203.13,203.205,203.09,203.11,708000000.0
2008-08-13 16:37:00,203.11,203.18,203.055,203.115,480500000.0
2008-08-13 16:38:00,203.115,203.16,203.105,203.115,470700000.0
2008-08-13 16:39:00,203.125,203.14,203.015,203.03,429700000.0
2008-08-13 16:40:00,203.03,203.05,202.995,203.0,612200001.0
2008-08-13 16:41:00,203.0,203.02,202.935,203.0,467000000.0
2008-08-13 16:42:00,203.0,203.0,202.87,202.87,508800000.0
2008-08-13 16:43:00,202.88,202.9,202.785,202.785,545700000.0
2008-08-13 16:44:00,202.785,202.82,202.725,202.755,473900000.0
2008-08-13 16:45:00,202.755,202.78,202.69,202.75,473400000.0
2008-08-13 16:46:00,202.75,202.76,202.65,202.71,410200000.0
2008-08-13 16:47:00,202.72,202.78,202.7,202.77,433000000.0
2008-08-13 16:48:00,202.78,202.78,202.665,202.73,445200000.0
2008-08-13 16:49:00,202.73,202.74,202.655,202.695,452800000.0
2008-08-13 16:50:00,202.69,202.76,202.665,202.76,422900000.0
2008-08-13 16:51:00,202.765,202.79,202.73,202.74,355500000.0
2008-08-13 16:52:00,202.74,202.75,202.695,202.73,355900000.0
2008-08-13 16:53:00,202.72,202.76,202.72,202.73,173700000.0
2008-08-13 16:54:00,202.74,202.76,202.67,202.685,352800000.0
2008-08-13 16:55:00,202.685,202.73,202.6,202.65,327500000.0
2008-08-13 16:56:00,202.65,202.73,202.635,202.65,411500000.0
2008-08-13 16:57:00,202.645,202.67,202.615,202.62,323400000.0
2008-08-13 16:58:00,202.63,202.635,202.555,202.57,282900000.0
2008-08-13 16:59:00,202.565,202.625,202.545,202.6,405700000.0
2008-08-13 17:00:00,202.595,202.625,202.565,202.615,441300000.0
2008-08-13 17:01:00,202.61,202.64,202.585,202.605,324900000.0
2008-08-13 17:02:00,202.605,202.62,202.555,202.595,322100000.0
2008-08-13 17:03:00,202.6,202.65,202.6,202.625,334400000.0
2008-08-13 17:04:00,202.64,202.64,202.585,202.595,138800000.0
2008-08-13 17:05:00,202.595,202.685,202.585,202.645,292400000.0
2008-08-13 17:06:00,202.65,202.69,202.63,202.69,301400000.0
2008-08-13 17:07:00,202.69,202.71,202.65,202.65,339600000.0
2008-08-13 17:08:00,202.65,202.71,202.63,202.66,286400000.0
2008-08-13 17:09:00,202.67,202.68,202.595,202.595,485100000.0
2008-08-13 17:10:00,202.6,202.66,202.565,202.66,285500000.0
2008-08-13 17:11:00,202.67,202.7,202.62,202.68,331700000.0
2008-08-13 17:12:00,202.695,202.71,202.625,202.63,205700000.0
2008-08-13 17:13:00,202.64,202.665,202.585,202.645,319600000.0
2008-08-13 17:14:00,202.645,202.68,202.61,202.61,365200000.0
2008-08-13 17:15:00,202.615,202.655,202.605,202.645,247200000.0
2008-08-13 17:16:00,202.65,202.67,202.625,202.64,468000000.0
2008-08-13 17:17:00,202.635,202.67,202.635,202.655,334100000.0
2008-08-13 17:18:00,202.67,202.7,202.625,202.625,373700000.0
2008-08-13 17:19:00,202.625,202.68,202.615,202.675,343100000.0
2008-08-13 17:20:00,202.675,202.69,202.59,202.59,335100001.0
2008-08-13 17:21:00,202.595,202.61,202.505,202.535,334600000.0
2008-08-13 17:22:00,202.54,202.64,202.54,202.63,399600001.0
2008-08-13 17:23:00,202.62,202.63,202.555,202.58,297700000.0
2008-08-13 17:24:00,202.59,202.65,202.555,202.6,476800000.0
2008-08-13 17:25:00,202.6,202.64,202.59,202.63,310800000.0
2008-08-13 17:26:00,202.625,202.65,202.6,202.605,261000000.0
2008-08-13 17:27:00,202.615,202.64,202.565,202.59,419300000.0
2008-08-13 17:28:00,202.59,202.62,202.55,202.615,360800000.0
2008-08-13 17:29:00,202.62,202.675,202.62,202.645,376900000.0
2008-08-13 17:30:00,202.645,202.655,202.56,202.59,348200000.0
2008-08-13 17:31:00,202.59,202.62,202.575,202.59,174900000.0
2008-08-13 17:32:00,202.59,202.63,202.58,202.625,136600000.0
2008-08-13 17:33:00,202.63,202.67,202.62,202.64,184100000.0
2008-08-13 17:34:00,202.64,202.67,202.64,202.645,114600000.0
2008-08-13 17:35:00,202.65,202.67,202.625,202.625,393400000.0
2008-08-13 17:36:00,202.625,202.73,202.61,202.72,375900000.0
2008-08-13 17:37:00,202.72,202.76,202.715,202.72,238800000.0
2008-08-13 17:38:00,202.73,202.73,202.655,202.71,381400000.0
2008-08-13 17:39:00,202.715,202.74,202.67,202.72,444700000.0
2008-08-13 17:40:00,202.705,202.76,202.705,202.76,248300000.0
2008-08-13 17:41:00,202.755,202.78,202.715,202.76,293900000.0
2008-08-13 17:42:00,202.76,202.76,202.715,202.73,270300000.0
2008-08-13 17:43:00,202.73,202.73,202.68,202.71,364600000.0
2008-08-13 17:44:00,202.705,202.775,202.69,202.765,340300000.0
2008-08-13 17:45:00,202.765,202.77,202.715,202.77,398300000.0
2008-08-13 17:46:00,202.765,202.77,202.725,202.765,244100000.0
2008-08-13 17:47:00,202.765,202.78,202.72,202.755,277600000.0
2008-08-13 17:48:00,202.76,202.79,202.73,202.77,387000000.0
2008-08-13 17:49:00,202.765,202.79,202.745,202.79,220100000.0
2008-08-13 17:50:00,202.79,202.79,202.765,202.78,169200000.0
2008-08-13 17:51:00,202.78,202.82,202.765,202.8,246100000.0
2008-08-13 17:52:00,202.8,202.83,202.78,202.795,200800000.0
2008-08-13 17:53:00,202.81,202.84,202.805,202.82,252800000.0
2008-08-13 17:54:00,202.815,202.94,202.815,202.925,264700000.0
2008-08-13 17:55:00,202.925,202.93,202.87,202.915,489200000.0
2008-08-13 17:56:00,202.9,202.98,202.895,202.95,515000000.0
2008-08-13 17:57:00,202.945,203.02,202.93,202.98,255700000.0
2008-08-13 17:58:00,202.98,203.08,202.955,203.08,398800000.0
2008-08-13 17:59:00,203.08,203.09,203.005,203.075,350300000.0
2008-08-13 18:00:00,203.08,203.18,203.06,203.17,393500000.0
2008-08-13 18:01:00,203.155,203.19,203.135,203.155,298500000.0
2008-08-13 18:02:00,203.155,203.2,203.155,203.2,260300000.0
2008-08-13 18:03:00,203.2,203.315,203.185,203.315,285600000.0
2008-08-13 18:04:00,203.32,203.4,203.315,203.36,333200000.0
2008-08-13 18:05:00,203.36,203.41,203.325,203.405,469400000.0
2008-08-13 18:06:00,203.41,203.41,203.305,203.37,410800000.0
2008-08-13 18:07:00,203.375,203.38,203.335,203.34,217100000.0
2008-08-13 18:08:00,203.35,203.385,203.34,203.355,350600000.0
2008-08-13 18:09:00,203.355,203.44,203.35,203.365,444700000.0
2008-08-13 18:10:00,203.365,203.44,203.355,203.435,552000000.0
2008-08-13 18:11:00,203.445,203.45,203.4,203.415,433400000.0
2008-08-13 18:12:00,203.415,203.465,203.415,203.445,298500000.0
2008-08-13 18:13:00,203.45,203.485,203.41,203.41,217100000.0
2008-08-13 18:14:00,203.4,203.41,203.365,203.385,268100000.0
2008-08-13 18:15:00,203.385,203.41,203.355,203.355,196500000.0
2008-08-13 18:16:00,203.35,203.365,203.31,203.31,240200000.0
2008-08-13 18:17:00,203.31,203.385,203.275,203.385,472200000.0
2008-08-13 18:18:00,203.39,203.405,203.315,203.405,314400000.0
2008-08-13 18:19:00,203.41,203.46,203.41,203.42,402200000.0
2008-08-13 18:20:00,203.43,203.435,203.39,203.405,341300000.0
2008-08-13 18:21:00,203.41,203.48,203.41,203.47,323200000.0
2008-08-13 18:22:00,203.465,203.5,203.445,203.475,215900000.0
2008-08-13 18:23:00,203.475,203.54,203.445,203.445,241900000.0
2008-08-13 18:24:00,203.46,203.57,203.44,203.57,410400000.0
2008-08-13 18:25:00,203.555,203.61,203.55,203.55,219800000.0
2008-08-13 18:26:00,203.55,203.655,203.545,203.64,331300000.0
2008-08-13 18:27:00,203.645,203.675,203.64,203.66,414000000.0
2008-08-13 18:28:00,203.66,203.765,203.635,203.75,325800000.0
2008-08-13 18:29:00,203.755,203.78,203.735,203.75,245300000.0
2008-08-13 18:30:00,203.75,203.75,203.605,203.625,330100000.0
2008-08-13 18:31:00,203.62,203.64,203.57,203.57,299300000.0
2008-08-13 18:32:00,203.57,203.57,203.505,203.505,369600000.0
2008-08-13 18:33:00,203.51,203.52,203.46,203.5,363100000.0
2008-08-13 18:34:00,203.5,203.51,203.48,203.49,175900000.0
2008-08-13 18:35:00,203.5,203.54,203.49,203.54,149100000.0
2008-08-13 18:36:00,203.55,203.585,203.52,203.535,224200000.0
2008-08-13 18:37:00,203.55,203.58,203.52,203.53,148900000.0
2008-08-13 18:38:00,203.53,203.55,203.505,203.55,264800000.0
2008-08-13 18:39:00,203.55,203.56,203.515,203.53,188200000.0
2008-08-13 18:40:00,203.53,203.55,203.525,203.535,120700000.0
2008-08-13 18:41:00,203.535,203.55,203.465,203.475,195000000.0
2008-08-13 18:42:00,203.47,203.51,203.455,203.51,164200000.0
2008-08-13 18:43:00,203.51,203.52,203.39,203.41,317000000.0
2008-08-13 18:44:00,203.405,203.41,203.37,203.385,277900000.0
2008-08-13 18:45:00,203.39,203.4,203.35,203.385,306500000.0
2008-08-13 18:46:00,203.375,203.44,203.375,203.42,185300000.0
2008-08-13 18:47:00,203.415,203.435,203.395,203.41,284500000.0
2008-08-13 18:48:00,203.41,203.415,203.395,203.395,100500000.0
2008-08-13 18:49:00,203.4,203.43,203.37,203.405,285200000.0
2008-08-13 18:50:00,203.405,203.425,203.38,203.405,286900000.0
2008-08-13 18:51:00,203.405,203.46,203.4,203.43,175600000.0
2008-08-13 18:52:00,203.425,203.45,203.395,203.43,173600000.0
2008-08-13 18:53:00,203.415,203.46,203.385,203.415,230800000.0
2008-08-13 18:54:00,203.415,203.52,203.4,203.51,298100000.0
2008-08-13 18:55:00,203.5,203.54,203.475,203.495,256300000.0
2008-08-13 18:56:00,203.5,203.605,203.5,203.595,395500000.0
2008-08-13 18:57:00,203.595,203.66,203.595,203.635,450400000.0
2008-08-13 18:58:00,203.635,203.785,203.635,203.785,364700000.0
2008-08-13 18:59:00,203.78,203.86,203.75,203.86,354600000.0
2008-08-13 19:00:00,203.87,203.98,203.87,203.905,488800000.0
2008-08-13 19:01:00,203.905,203.92,203.845,203.9,591500000.0
2008-08-13 19:02:00,203.9,203.97,203.895,203.905,475900000.0
2008-08-13 19:03:00,203.91,203.93,203.875,203.88,408000000.0
2008-08-13 19:04:00,203.875,203.88,203.815,203.84,373800000.0
2008-08-13 19:05:00,203.85,203.88,203.815,203.855,173200000.0
2008-08-13 19:06:00,203.845,203.85,203.79,203.79,345300000.0
2008-08-13 19:07:00,203.79,203.83,203.78,203.825,183200000.0
2008-08-13 19:08:00,203.825,203.86,203.805,203.855,339900000.0
2008-08-13 19:09:00,203.86,203.91,203.86,203.875,251000000.0
2008-08-13 19:10:00,203.875,203.875,203.8,203.825,225600000.0
2008-08-13 19:11:00,203.825,203.87,203.81,203.86,281300000.0
2008-08-13 19:12:00,203.86,203.875,203.82,203.825,162700000.0
2008-08-13 19:13:00,203.82,203.835,203.82,203.825,50600000.0
2008-08-13 19:14:00,203.835,203.9,203.82,203.895,138000000.0
2008-08-13 19:15:00,203.895,203.98,203.885,203.98,183800000.0
2008-08-13 19:16:00,203.98,204.01,203.97,203.995,369300000.0
2008-08-13 19:17:00,203.995,204.135,203.99,204.085,404800000.0
2008-08-13 19:18:00,204.085,204.225,204.075,204.125,417000000.0
2008-08-13 19:19:00,204.125,204.15,204.05,204.05,288300000.0
2008-08-13 19:20:00,204.055,204.11,204.055,204.105,248300000.0
2008-08-13 19:21:00,204.105,204.15,204.095,204.15,153400000.0
2008-08-13 19:22:00,204.15,204.175,204.14,204.15,173900000.0
2008-08-13 19:23:00,204.15,204.31,204.15,204.295,351600000.0
2008-08-13 19:24:00,204.295,204.32,204.295,204.31,280800000.0
2008-08-13 19:25:00,204.31,204.4,204.305,204.37,411800000.0
2008-08-13 19:26:00,204.375,204.4,204.37,204.38,366300000.0
2008-08-13 19:27:00,204.385,204.46,204.375,204.38,470100000.0
2008-08-13 19:28:00,204.38,204.4,204.32,204.33,205300000.0
2008-08-13 19:29:00,204.325,204.365,204.325,204.36,204800000.0
2008-08-13 19:30:00,204.36,204.425,204.315,204.425,306700000.0
2008-08-13 19:31:00,204.425,204.66,204.425,204.66,550800000.0
2008-08-13 19:32:00,204.665,204.665,204.575,204.645,450200000.0
2008-08-13 19:33:00,204.65,204.74,204.615,204.74,333700000.0
2008-08-13 19:34:00,204.74,204.935,204.72,204.935,429200000.0
2008-08-13 19:35:00,204.935,205.38,204.935,205.285,653100000.0
2008-08-13 19:36:00,205.28,205.28,205.075,205.135,521700000.0
2008-08-13 19:37:00,205.125,205.18,205.07,205.14,324200000.0
2008-08-13 19:38:00,205.14,205.15,205.095,205.105,301100000.0
2008-08-13 19:39:00,205.1,205.1,204.95,204.98,399700000.0
2008-08-13 19:40:00,204.985,205.005,204.895,205.0,332100000.0
2008-08-13 19:41:00,205.0,205.1,205.0,205.055,381600000.0
2008-08-13 19:42:00,205.06,205.08,205.015,205.015,248000000.0
2008-08-13 19:43:00,205.015,205.015,204.925,204.955,242800000.0
2008-08-13 19:44:00,204.955,204.975,204.885,204.925,265900000.0
2008-08-13 19:45:00,204.925,204.975,204.89,204.9,390900000.0
2008-08-13 19:46:00,204.9,204.9,204.8,204.8,247100000.0
2008-08-13 19:47:00,204.795,204.86,204.795,204.86,335500000.0
2008-08-13 19:48:00,204.855,204.86,204.815,204.835,165500000.0
2008-08-13 19:49:00,204.835,204.84,204.805,204.81,175600000.0
2008-08-13 19:50:00,204.805,204.815,204.73,204.75,365800000.0
2008-08-13 19:51:00,204.75,204.76,204.715,204.735,488600000.0
2008-08-13 19:52:00,204.735,204.74,204.525,204.57,485000000.0
2008-08-13 19:53:00,204.575,204.575,204.54,204.565,274400000.0
2008-08-13 19:54:00,204.56,204.58,204.56,204.57,146300000.0
2008-08-13 19:55:00,204.57,204.59,204.56,204.575,125200000.0
2008-08-13 19:56:00,204.58,204.595,204.565,204.575,242800000.0
2008-08-13 19:57:00,204.57,204.875,204.57,204.875,355700000.0
2008-08-13 19:58:00,204.875,204.955,204.855,204.945,330900000.0
2008-08-13 19:59:00,204.93,204.93,204.855,204.855,267500000.0
2008-08-13 20:00:00,204.855,204.865,204.835,204.85,152100000.0
2008-08-13 20:01:00,204.86,204.9,204.855,204.885,48800000.0
2008-08-13 20:02:00,204.885,204.9,204.87,204.87,123200000.0
2008-08-13 20:03:00,204.865,204.89,204.86,204.87,315100000.0
2008-08-13 20:04:00,204.855,204.86,204.81,204.81,167300000.0
2008-08-13 20:05:00,204.81,204.815,204.76,204.79,262700000.0
2008-08-13 20:06:00,204.79,204.845,204.775,204.805,165500000.0
2008-08-13 20:07:00,204.81,204.86,204.795,204.805,216100000.0
2008-08-13 20:08:00,204.805,204.83,204.775,204.785,226900000.0
2008-08-13 20:09:00,204.785,204.785,204.69,204.71,193300000.0
2008-08-13 20:10:00,204.72,204.73,204.695,204.72,235100000.0
2008-08-13 20:11:00,204.72,204.72,204.665,204.68,191000000.0
2008-08-13 20:12:00,204.675,204.68,204.65,204.655,81300000.0
2008-08-13 20:13:00,204.655,204.695,204.645,204.68,137100000.0
2008-08-13 20:14:00,204.68,204.68,204.575,204.6,256400000.0
2008-08-13 20:15:00,204.605,204.625,204.585,204.595,214900000.0
2008-08-13 20:16:00,204.585,204.61,204.585,204.59,209500000.0
2008-08-13 20:17:00,204.595,204.67,204.59,204.66,233300000.0
2008-08-13 20:18:00,204.66,204.66,204.635,204.635,242200000.0
2008-08-13 20:19:00,204.635,204.7,204.63,204.7,242500000.0
2008-08-13 20:20:00,204.7,204.7,204.675,204.68,178100000.0
2008-08-13 20:21:00,204.68,204.69,204.635,204.665,214600000.0
2008-08-13 20:22:00,204.665,204.69,204.66,204.665,305000000.0
2008-08-13 20:23:00,204.67,204.7,204.65,204.675,385600000.0
2008-08-13 20:24:00,204.675,204.7,204.655,204.665,319400000.0
2008-08-13 20:25:00,204.66,204.68,204.625,204.645,284300000.0
2008-08-13 20:26:00,204.64,204.73,204.64,204.72,169700000.0
2008-08-13 20:27:00,204.72,204.755,204.7,204.71,166700000.0
2008-08-13 20:28:00,204.705,204.715,204.7,204.705,54800000.0
2008-08-13 20:29:00,204.705,204.745,204.7,204.735,132200000.0
2008-08-13 20:30:00,204.735,204.735,204.705,204.705,116900000.0
2008-08-13 20:31:00,204.71,204.72,204.685,204.7,170300000.0
2008-08-13 20:32:00,204.695,204.75,204.685,204.75,309800000.0
2008-08-13 20:33:00,204.74,204.795,204.725,204.79,353100000.0
2008-08-13 20:34:00,204.795,204.845,204.785,204.82,213200000.0
2008-08-13 20:35:00,204.825,204.85,204.81,204.85,171200000.0
2008-08-13 20:36:00,204.85,204.855,204.83,204.83,90700000.0
2008-08-13 20:37:00,204.83,204.84,204.815,204.815,94500000.0
2008-08-13 20:38:00,204.82,204.82,204.805,204.805,23600000.0
2008-08-13 20:39:00,204.805,205.06,204.805,205.045,233200000.0
2008-08-13 20:40:00,205.055,205.09,205.05,205.09,148800000.0
2008-08-13 20:41:00,205.09,205.15,205.09,205.135,221100000.0
2008-08-13 20:42:00,205.13,205.13,204.965,205.02,326000000.0
2008-08-13 20:43:00,205.02,205.12,205.02,205.09,233700000.0
2008-08-13 20:44:00,205.075,205.1,205.075,205.09,120800000.0
2008-08-13 20:45:00,205.1,205.1,205.05,205.05,102100000.0
2008-08-13 20:46:00,205.045,205.05,205.0,205.02,196000000.0
2008-08-13 20:47:00,205.02,205.02,204.965,204.98,67100000.0
2008-08-13 20:48:00,204.985,205.06,204.985,205.035,274100000.0
2008-08-13 20:49:00,205.025,205.04,204.995,205.01,240100000.0
2008-08-13 20:50:00,205.02,205.02,204.975,204.985,153500000.0
2008-08-13 20:51:00,204.99,205.0,204.945,204.98,208100000.0
2008-08-13 20:52:00,204.975,204.99,204.92,204.965,185500000.0
2008-08-13 20:53:00,204.965,204.98,204.945,204.95,303900000.0
2008-08-13 20:54:00,204.95,204.98,204.935,204.975,193600000.0
2008-08-13 20:55:00,204.975,205.02,204.97,204.985,198200000.0
2008-08-13 20:56:00,204.985,205.06,204.985,205.045,246600000.0
2008-08-13 20:57:00,205.05,205.075,205.03,205.07,268500000.0
2008-08-13 20:58:00,205.075,205.075,205.045,205.065,175600000.0
2008-08-13 20:59:00,205.065,205.125,205.035,205.07,288100000.0
2008-08-13 21:00:00,205.08,205.13,205.035,205.045,361900000.0
2008-08-13 21:01:00,205.035,205.055,204.985,204.985,339600000.0
2008-08-13 21:02:00,204.985,205.02,204.97,204.98,145600000.0
2008-08-13 21:03:00,204.98,204.99,204.945,204.99,185800000.0
2008-08-13 21:04:00,204.99,205.01,204.965,205.0,207400000.0
2008-08-13 21:05:00,205.0,205.03,205.0,205.02,225300000.0
2008-08-13 21:06:00,205.02,205.02,204.955,204.965,267700000.0
2008-08-13 21:07:00,204.965,204.99,204.955,204.98,167200000.0
2008-08-13 21:08:00,204.98,205.06,204.98,205.055,134700000.0
2008-08-13 21:09:00,205.07,205.07,204.98,204.98,143000000.0
2008-08-13 21:10:00,204.98,205.025,204.965,204.985,268500000.0
2008-08-13 21:11:00,204.975,205.02,204.97,204.98,261500000.0
2008-08-13 21:12:00,204.98,205.015,204.935,204.97,259000000.0
2008-08-13 21:13:00,204.965,205.0,204.96,204.965,94600000.0
2008-08-13 21:14:00,204.965,204.98,204.945,204.975,112800000.0
2008-08-13 21:15:00,204.975,205.0,204.95,204.99,191500000.0
2008-08-13 21:16:00,204.99,204.99,204.89,204.96,163800000.0
2008-08-13 21:17:00,204.96,204.98,204.885,204.885,79000000.0
2008-08-13 21:18:00,204.885,204.89,204.845,204.89,133600000.0
2008-08-13 21:19:00,204.89,204.94,204.89,204.93,75100000.0
2008-08-13 21:20:00,204.93,204.94,204.915,204.93,121600000.0
2008-08-13 21:21:00,204.93,204.94,204.91,204.92,121500000.0
2008-08-13 21:22:00,204.915,204.955,204.865,204.865,260400000.0
2008-08-13 21:23:00,204.875,204.92,204.74,204.74,277100000.0
2008-08-13 21:24:00,204.74,204.805,204.735,204.785,195700000.0
2008-08-13 21:25:00,204.785,204.82,204.77,204.775,138800000.0
2008-08-13 21:26:00,204.77,204.85,204.765,204.825,171200000.0
2008-08-13 21:27:00,204.825,204.88,204.825,204.87,233700000.0
2008-08-13 21:28:00,204.87,204.88,204.86,204.875,256100000.0
2008-08-13 21:29:00,204.87,204.9,204.845,204.875,202300000.0
2008-08-13 21:30:00,204.875,204.895,204.845,204.88,296200000.0
2008-08-13 21:31:00,204.87,204.895,204.82,204.825,349200000.0
2008-08-13 21:32:00,204.81,204.84,204.8,204.805,216900000.0
2008-08-13 21:33:00,204.805,204.825,204.785,204.815,248500000.0
2008-08-13 21:34:00,204.815,204.835,204.79,204.79,70700000.0
2008-08-13 21:35:00,204.79,204.81,204.755,204.8,355900000.0
2008-08-13 21:36:00,204.8,204.82,204.8,204.81,108900000.0
2008-08-13 21:37:00,204.81,204.81,204.8,204.81,31300000.0
2008-08-13 21:38:00,204.81,204.85,204.77,204.815,244700000.0
2008-08-13 21:39:00,204.815,204.88,204.815,204.86,280200000.0
2008-08-13 21:40:00,204.855,204.88,204.845,204.865,281400000.0
2008-08-13 21:41:00,204.865,204.88,204.855,204.865,77200000.0
2008-08-13 21:42:00,204.87,204.88,204.855,204.86,139100000.0
2008-08-13 21:43:00,204.855,204.875,204.825,204.845,304900000.0
2008-08-13 21:44:00,204.835,204.895,204.825,204.89,146100000.0
2008-08-13 21:45:00,204.89,204.92,204.86,204.895,384800000.0
2008-08-13 21:46:00,204.89,204.915,204.87,204.915,215400000.0
2008-08-13 21:47:00,204.915,204.93,204.915,204.92,73200000.0
2008-08-13 21:48:00,204.92,204.945,204.92,204.92,205400000.0
2008-08-13 21:49:00,204.92,204.93,204.89,204.905,173700000.0
2008-08-13 21:50:00,204.905,204.905,204.865,204.865,155100000.0
2008-08-13 21:51:00,204.865,204.865,204.815,204.815,201400000.0
2008-08-13 21:52:00,204.815,204.825,204.78,204.8,212800000.0
2008-08-13 21:53:00,204.81,204.81,204.775,204.795,106400000.0
2008-08-13 21:54:00,204.79,204.88,204.79,204.865,187500000.0
2008-08-13 21:55:00,204.86,204.89,204.85,204.855,112300000.0
2008-08-13 21:56:00,204.86,204.88,204.85,204.855,168500000.0
2008-08-13 21:57:00,204.855,204.87,204.845,204.85,89500000.0
2008-08-13 21:58:00,204.855,204.88,204.83,204.85,221000000.0
2008-08-13 21:59:00,204.85,204.91,204.835,204.905,235500000.0
2008-08-13 22:00:00,204.9,204.915,204.88,204.885,128500000.0
2008-08-13 22:01:00,204.885,204.89,204.865,204.865,71600000.0
2008-08-13 22:02:00,204.865,204.87,204.83,204.83,57100000.0
2008-08-13 22:03:00,204.835,204.845,204.835,204.845,46200000.0
2008-08-13 22:04:00,204.845,204.845,204.81,204.81,63200000.0
2008-08-13 22:05:00,204.81,204.835,204.77,204.815,151200000.0
2008-08-13 22:06:00,204.815,204.87,204.805,204.845,142200000.0
2008-08-13 22:07:00,204.85,204.87,204.845,204.855,92700000.0
2008-08-13 22:08:00,204.855,204.855,204.815,204.825,82400000.0
2008-08-13 22:09:00,204.825,204.835,204.82,204.835,99100000.0
2008-08-13 22:10:00,204.84,204.865,204.835,204.84,81600000.0
2008-08-13 22:11:00,204.835,204.85,204.78,204.79,181200000.0
2008-08-13 22:12:00,204.79,204.79,204.755,204.755,79100000.0
2008-08-13 22:13:00,204.75,204.835,204.745,204.77,229700000.0
2008-08-13 22:14:00,204.77,204.795,204.745,204.77,146100000.0
2008-08-13 22:15:00,204.76,204.76,204.725,204.735,91000000.0
2008-08-13 22:16:00,204.735,204.74,204.735,204.74,16700000.0
2008-08-13 22:17:00,204.735,204.795,204.73,204.755,96700000.0
2008-08-13 22:18:00,204.75,204.76,204.73,204.73,112000000.0
2008-08-13 22:19:00,204.725,204.73,204.715,204.715,41700000.0
2008-08-13 22:20:00,204.71,204.71,204.67,204.68,46000000.0
2008-08-13 22:21:00,204.685,204.71,204.68,204.71,27900000.0
2008-08-13 22:22:00,204.7,204.73,204.695,204.725,43400000.0
2008-08-13 22:23:00,204.73,204.755,204.705,204.755,133300000.0
2008-08-13 22:24:00,204.755,204.81,204.735,204.75,106600000.0
2008-08-13 22:25:00,204.75,204.75,204.705,204.725,90400000.0
2008-08-13 22:26:00,204.73,204.76,204.715,204.735,203400000.0
2008-08-13 22:27:00,204.75,204.805,204.7,204.8,178200000.0
2008-08-13 22:28:00,204.79,204.86,204.765,204.84,161300000.0
2008-08-13 22:29:00,204.835,204.84,204.81,204.82,35400000.0
2008-08-13 22:30:00,204.815,204.89,204.815,204.86,133200000.0
2008-08-13 22:31:00,204.86,204.94,204.86,204.94,166400000.0
2008-08-13 22:32:00,204.9,204.94,204.865,204.9,61700000.0
2008-08-13 22:33:00,204.915,204.92,204.86,204.86,117800000.0
2008-08-13 22:34:00,204.87,204.88,204.865,204.87,34000000.0
2008-08-13 22:35:00,204.875,204.93,204.87,204.93,177000000.0
2008-08-13 22:36:00,204.93,204.955,204.925,204.945,89200000.0
2008-08-13 22:37:00,204.945,204.945,204.9,204.92,131100000.0
2008-08-13 22:38:00,204.915,204.925,204.89,204.92,68900000.0
2008-08-13 22:39:00,204.91,204.91,204.865,204.865,121800000.0
2008-08-13 22:40:00,204.865,204.92,204.865,204.92,41900000.0
2008-08-13 22:41:00,204.92,204.92,204.915,204.915,17200000.0
2008-08-13 22:42:00,204.915,204.915,204.915,204.915,10100000.0
2008-08-13 22:43:00,204.915,204.945,204.865,204.945,112900000.0
2008-08-13 22:44:00,204.945,204.96,204.915,204.915,100900000.0
2008-08-13 22:45:00,204.915,204.93,204.905,204.905,61600000.0
2008-08-13 22:46:00,204.905,204.91,204.865,204.91,66100000.0
2008-08-13 22:47:00,204.905,204.94,204.895,204.91,181900000.0
2008-08-13 22:48:00,204.92,204.925,204.88,204.92,104500000.0
2008-08-13 22:49:00,204.92,204.93,204.92,204.93,43100000.0
2008-08-13 22:50:00,204.945,204.985,204.94,204.965,95100000.0
2008-08-13 22:51:00,204.965,205.035,204.965,205.025,187900000.0
2008-08-13 22:52:00,205.025,205.025,204.93,204.97,176800000.0
2008-08-13 22:53:00,204.97,204.97,204.95,204.95,54100000.0
2008-08-13 22:54:00,204.95,204.97,204.94,204.955,75700000.0
2008-08-13 22:55:00,204.955,204.99,204.935,204.945,99100000.0
2008-08-13 22:56:00,204.945,204.945,204.905,204.91,62500000.0
2008-08-13 22:57:00,204.915,204.93,204.89,204.895,99900000.0
2008-08-13 22:58:00,204.89,204.92,204.855,204.895,164200000.0
2008-08-13 22:59:00,204.895,204.9,204.83,204.835,78500000.0
2008-08-13 23:00:00,204.835,204.835,204.74,204.75,65200000.0
2008-08-13 23:01:00,204.75,204.765,204.75,204.76,8000000.0
2008-08-13 23:02:00,204.765,204.775,204.765,204.775,15900000.0
2008-08-13 23:03:00,204.77,204.78,204.59,204.59,91300000.0
2008-08-13 23:04:00,204.6,204.61,204.49,204.545,78900000.0
2008-08-13 23:05:00,204.545,204.545,204.455,204.455,51500000.0
2008-08-13 23:06:00,204.46,204.46,204.415,204.44,74900000.0
2008-08-13 23:07:00,204.45,204.46,204.41,204.42,29900000.0
2008-08-13 23:08:00,204.435,204.565,204.415,204.515,68600000.0
2008-08-13 23:09:00,204.53,204.56,204.46,204.49,39300000.0
2008-08-13 23:10:00,204.49,204.555,204.44,204.445,42600000.0
2008-08-13 23:11:00,204.46,204.525,204.425,204.525,58700000.0
2008-08-13 23:12:00,204.52,204.555,204.485,204.54,46800000.0
2008-08-13 23:13:00,204.555,204.565,204.555,204.555,16800000.0
2008-08-13 23:14:00,204.555,204.58,204.555,204.58,24200000.0
2008-08-13 23:15:00,204.57,204.575,204.565,204.565,17900000.0
2008-08-13 23:16:00,204.56,204.57,204.56,204.57,8300000.0
2008-08-13 23:17:00,204.57,204.57,204.49,204.515,18700000.0
2008-08-13 23:18:00,204.505,204.55,204.5,204.505,32600000.0
2008-08-13 23:19:00,204.51,204.535,204.51,204.515,15600000.0
2008-08-13 23:20:00,204.545,204.545,204.495,204.51,43800000.0
2008-08-13 23:21:00,204.5,204.575,204.5,204.575,42100000.0
2008-08-13 23:22:00,204.575,204.605,204.57,204.6,22900000.0
2008-08-13 23:23:00,204.595,204.625,204.565,204.59,23100000.0
2008-08-13 23:24:00,204.605,204.605,204.595,204.595,8400000.0
2008-08-13 23:25:00,204.6,204.64,204.595,204.6,37900000.0
2008-08-13 23:26:00,204.61,204.67,204.605,204.67,52400000.0
2008-08-13 23:27:00,204.67,204.67,204.635,204.65,30500000.0
2008-08-13 23:28:00,204.65,204.68,204.65,204.68,30400000.0
2008-08-13 23:29:00,204.675,204.675,204.675,204.675,2100000.0
2008-08-13 23:30:00,204.69,204.705,204.67,204.67,20600000.0
2008-08-13 23:31:00,204.68,204.68,204.655,204.67,10100000.0
2008-08-13 23:32:00,204.66,204.66,204.66,204.66,1000000.0
2008-08-13 23:33:00,204.65,204.66,204.65,204.66,6000000.0
2008-08-13 23:34:00,204.67,204.68,204.54,204.605,67000000.0
2008-08-13 23:35:00,204.62,204.67,204.605,204.62,34700000.0
2008-08-13 23:36:00,204.63,204.63,204.63,204.63,1000000.0
2008-08-13 23:37:00,204.595,204.67,204.595,204.67,37700000.0
2008-08-13 23:38:00,204.68,204.68,204.605,204.62,16800000.0
2008-08-13 23:39:00,204.615,204.62,204.545,204.565,35900000.0
2008-08-13 23:40:00,204.58,204.59,204.58,204.59,21300000.0
2008-08-13 23:41:00,204.58,204.58,204.57,204.58,13600000.0
2008-08-13 23:42:00,204.58,204.59,204.56,204.59,43300000.0
2008-08-13 23:43:00,204.565,204.6,204.565,204.6,13500000.0
2008-08-13 23:44:00,204.605,204.65,204.605,204.65,23000000.0
2008-08-13 23:45:00,204.66,204.66,204.575,204.63,9300000.0
2008-08-13 23:46:00,204.64,204.65,204.63,204.63,9400000.0
2008-08-13 23:47:00,204.64,204.64,204.63,204.64,7400000.0
2008-08-13 23:48:00,204.63,204.63,204.63,204.63,14900000.0
2008-08-13 23:49:00,204.63,204.64,204.63,204.64,9500000.0
2008-08-13 23:50:00,204.63,204.64,204.63,204.64,13800000.0
2008-08-13 23:51:00,204.63,204.64,204.63,204.64,25500000.0
2008-08-13 23:52:00,204.64,204.66,204.64,204.66,45800000.0
2008-08-13 23:53:00,204.67,204.68,204.66,204.68,43400000.0
2008-08-13 23:54:00,204.67,204.67,204.64,204.655,26200000.0
2008-08-13 23:55:00,204.66,204.66,204.58,204.605,116800000.0
2008-08-13 23:56:00,204.62,204.65,204.61,204.64,21700000.0
2008-08-13 23:57:00,204.64,204.66,204.63,204.65,34800000.0
2008-08-13 23:58:00,204.65,204.67,204.65,204.66,16900000.0
2008-08-13 23:59:00,204.65,204.65,204.65,204.65,6400000.0
2008-08-14 00:00:00,204.64,204.655,204.63,204.63,26000000.0
2008-08-14 00:01:00,204.62,204.64,204.62,204.64,67100000.0
2008-08-14 00:02:00,204.63,204.66,204.63,204.65,68500000.0
2008-08-14 00:03:00,204.65,204.65,204.63,204.63,15800000.0
2008-08-14 00:04:00,204.63,204.63,204.61,204.61,23300000.0
2008-08-14 00:05:00,204.6,204.6,204.58,204.59,30600000.0
2008-08-14 00:06:00,204.59,204.595,204.59,204.59,36100000.0
2008-08-14 00:07:00,204.59,204.59,204.465,204.465,95100000.0
2008-08-14 00:08:00,204.47,204.47,204.43,204.46,47100000.0
2008-08-14 00:09:00,204.45,204.45,204.42,204.43,41300000.0
2008-08-14 00:10:00,204.415,204.455,204.415,204.45,25500000.0
2008-08-14 00:11:00,204.45,204.47,204.45,204.47,33000000.0
2008-08-14 00:12:00,204.47,204.49,204.47,204.49,18200000.0
2008-08-14 00:13:00,204.49,204.49,204.43,204.43,54800000.0
2008-08-14 00:14:00,204.42,204.47,204.42,204.47,59200000.0
2008-08-14 00:15:00,204.48,204.5,204.48,204.5,8000000.0
2008-08-14 00:16:00,204.5,204.55,204.485,204.54,47500000.0
2008-08-14 00:17:00,204.55,204.57,204.525,204.555,68800000.0
2008-08-14 00:18:00,204.55,204.56,204.515,204.52,54800000.0
2008-08-14 00:19:00,204.525,204.57,204.5,204.565,116300000.0
2008-08-14 00:20:00,204.58,204.58,204.56,204.58,10400000.0
2008-08-14 00:21:00,204.58,204.58,204.53,204.54,24200000.0
2008-08-14 00:22:00,204.54,204.55,204.505,204.53,53300000.0
2008-08-14 00:23:00,204.53,204.53,204.52,204.53,8400000.0
2008-08-14 00:24:00,204.53,204.55,204.53,204.55,22200000.0
2008-08-14 00:25:00,204.55,204.59,204.55,204.56,26200000.0
2008-08-14 00:26:00,204.545,204.55,204.545,204.55,4600000.0
2008-08-14 00:27:00,204.54,204.54,204.5,204.5,9400000.0
2008-08-14 00:28:00,204.475,204.48,204.46,204.48,31100000.0
2008-08-14 00:29:00,204.48,204.48,204.47,204.47,6400000.0
2008-08-14 00:30:00,204.46,204.46,204.46,204.46,6400000.0
2008-08-14 00:31:00,204.475,204.49,204.465,204.49,13800000.0
2008-08-14 00:32:00,204.49,204.5,204.475,204.49,16900000.0
2008-08-14 00:33:00,204.5,204.5,204.48,204.48,14700000.0
2008-08-14 00:34:00,204.455,204.46,204.45,204.455,21100000.0
2008-08-14 00:35:00,204.45,204.46,204.42,204.455,61100000.0
2008-08-14 00:36:00,204.46,204.46,204.435,204.44,10500000.0
2008-08-14 00:37:00,204.455,204.465,204.425,204.455,24100000.0
2008-08-14 00:38:00,204.465,204.49,204.42,204.435,81200000.0
2008-08-14 00:39:00,204.43,204.435,204.4,204.415,93600000.0
2008-08-14 00:40:00,204.41,204.44,204.385,204.43,40300000.0
2008-08-14 00:41:00,204.44,204.45,204.43,204.44,26600000.0
2008-08-14 00:42:00,204.44,204.45,204.43,204.43,10400000.0
2008-08-14 00:43:00,204.42,204.44,204.42,204.44,36100000.0
2008-08-14 00:44:00,204.44,204.44,204.44,204.44,12200000.0
2008-08-14 00:45:00,204.44,204.45,204.385,204.425,77700000.0
2008-08-14 00:46:00,204.44,204.44,204.415,204.415,7600000.0
2008-08-14 00:47:00,204.4,204.41,204.385,204.385,42500000.0
2008-08-14 00:48:00,204.385,204.385,204.385,204.385,5000000.0
2008-08-14 00:49:00,204.385,204.385,204.385,204.385,55000000.0
2008-08-14 00:50:00,204.385,204.385,204.385,204.385,57000000.0
2008-08-14 00:51:00,204.385,204.385,204.315,204.34,54600000.0
2008-08-14 00:52:00,204.33,204.33,204.29,204.295,23300000.0
2008-08-14 00:53:00,204.305,204.325,204.265,204.275,84800000.0
2008-08-14 00:54:00,204.29,204.3,204.175,204.175,31600000.0
2008-08-14 00:55:00,204.225,204.24,204.135,204.15,42400000.0
2008-08-14 00:56:00,204.16,204.16,204.05,204.08,147200000.0
2008-08-14 00:57:00,204.08,204.085,203.955,203.985,141200000.0
2008-08-14 00:58:00,203.98,204.03,203.94,203.97,341300000.0
2008-08-14 00:59:00,203.98,203.98,203.95,203.96,33600000.0
2008-08-14 01:00:00,203.98,203.98,203.96,203.98,36500000.0
2008-08-14 01:01:00,203.99,204.01,203.97,203.98,34200000.0
2008-08-14 01:02:00,203.98,204.0,203.98,203.98,43300000.0
2008-08-14 01:03:00,203.98,203.98,203.93,203.93,53900000.0
2008-08-14 01:04:00,203.92,203.92,203.805,203.81,119800000.0
2008-08-14 01:05:00,203.81,203.89,203.81,203.88,90800000.0
2008-08-14 01:06:00,203.88,203.88,203.775,203.78,194200000.0
2008-08-14 01:07:00,203.78,203.78,203.68,203.68,130500000.0
2008-08-14 01:08:00,203.69,203.69,203.505,203.55,260300000.0
2008-08-14 01:09:00,203.55,203.56,203.45,203.515,324700000.0
2008-08-14 01:10:00,203.525,203.59,203.505,203.58,259800000.0
2008-08-14 01:11:00,203.58,203.67,203.58,203.66,443700000.0
2008-08-14 01:12:00,203.65,203.725,203.64,203.71,111400000.0
2008-08-14 01:13:00,203.705,203.765,203.675,203.75,159800000.0
2008-08-14 01:14:00,203.75,203.78,203.725,203.755,402500001.0
2008-08-14 01:15:00,203.75,203.765,203.715,203.75,248600000.0
2008-08-14 01:16:00,203.75,203.79,203.75,203.79,139700000.0
2008-08-14 01:17:00,203.79,203.83,203.79,203.825,157000000.0
2008-08-14 01:18:00,203.825,203.885,203.825,203.885,319500000.0
2008-08-14 01:19:00,203.885,203.89,203.835,203.88,283000000.0
2008-08-14 01:20:00,203.88,203.92,203.83,203.87,192100000.0
2008-08-14 01:21:00,203.86,203.9,203.86,203.9,51500000.0
2008-08-14 01:22:00,203.9,203.9,203.89,203.89,21900000.0
2008-08-14 01:23:00,203.885,203.92,203.885,203.92,81500000.0
2008-08-14 01:24:00,203.92,203.94,203.92,203.94,24000000.0
2008-08-14 01:25:00,203.94,203.94,203.92,203.925,43400000.0
2008-08-14 01:26:00,203.925,203.935,203.92,203.93,37100000.0
2008-08-14 01:27:00,203.93,203.94,203.93,203.935,26500000.0
2008-08-14 01:28:00,203.94,203.94,203.885,203.895,102000000.0
2008-08-14 01:29:00,203.895,203.895,203.825,203.845,131100000.0
2008-08-14 01:30:00,203.845,203.845,203.8,203.82,81600000.0
2008-08-14 01:31:00,203.83,203.845,203.82,203.82,55400000.0
2008-08-14 01:32:00,203.82,203.87,203.82,203.84,114800000.0
2008-08-14 01:33:00,203.85,203.87,203.84,203.865,102000000.0
2008-08-14 01:34:00,203.86,203.89,203.82,203.83,128000000.0
2008-08-14 01:35:00,203.83,203.845,203.76,203.78,247900000.0
2008-08-14 01:36:00,203.78,203.78,203.705,203.73,161800000.0
2008-08-14 01:37:00,203.73,203.735,203.67,203.69,179100000.0
2008-08-14 01:38:00,203.695,203.705,203.665,203.7,198000000.0
2008-08-14 01:39:00,203.69,203.69,203.63,203.635,168900000.0
2008-08-14 01:40:00,203.64,203.665,203.525,203.53,179700000.0
2008-08-14 01:41:00,203.525,203.585,203.485,203.585,319600000.0
2008-08-14 01:42:00,203.565,203.59,203.49,203.5,340200000.0
2008-08-14 01:43:00,203.505,203.61,203.5,203.61,135600000.0
2008-08-14 01:44:00,203.61,203.61,203.55,203.56,256300000.0
2008-08-14 01:45:00,203.56,203.6,203.555,203.585,205000000.0
2008-08-14 01:46:00,203.585,203.62,203.555,203.6,160400000.0
2008-08-14 01:47:00,203.605,203.61,203.58,203.6,436100000.0
2008-08-14 01:48:00,203.6,203.665,203.6,203.66,157900000.0
2008-08-14 01:49:00,203.66,203.68,203.65,203.66,129800000.0
2008-08-14 01:50:00,203.66,203.68,203.65,203.67,136300000.0
2008-08-14 01:51:00,203.67,203.68,203.62,203.645,278400000.0
2008-08-14 01:52:00,203.65,203.68,203.65,203.67,61700000.0
2008-08-14 01:53:00,203.67,203.715,203.66,203.69,132100000.0
2008-08-14 01:54:00,203.69,203.71,203.68,203.7,77700000.0
2008-08-14 01:55:00,203.7,203.73,203.7,203.73,43900000.0
2008-08-14 01:56:00,203.73,203.77,203.73,203.75,80100000.0
2008-08-14 01:57:00,203.75,203.77,203.74,203.74,51300000.0
2008-08-14 01:58:00,203.74,203.92,203.73,203.92,230400000.0
2008-08-14 01:59:00,203.92,203.94,203.78,203.795,143300000.0
2008-08-14 02:00:00,203.795,203.86,203.78,203.86,160700000.0
2008-08-14 02:01:00,203.87,203.89,203.85,203.87,171900000.0
2008-08-14 02:02:00,203.88,203.92,203.88,203.92,95400000.0
2008-08-14 02:03:00,203.92,204.0,203.92,204.0,231600000.0
2008-08-14 02:04:00,203.995,203.995,203.95,203.95,100900000.0
2008-08-14 02:05:00,203.955,204.05,203.955,204.01,306000000.0
2008-08-14 02:06:00,204.01,204.13,204.01,204.13,114400000.0
2008-08-14 02:07:00,204.12,204.285,204.12,204.21,192700000.0
2008-08-14 02:08:00,204.21,204.23,204.19,204.22,76600000.0
2008-08-14 02:09:00,204.22,204.325,204.21,204.32,187700000.0
2008-08-14 02:10:00,204.325,204.35,204.3,204.31,143600000.0
2008-08-14 02:11:00,204.31,204.34,204.27,204.34,117300000.0
2008-08-14 02:12:00,204.335,204.42,204.335,204.41,179500000.0
2008-08-14 02:13:00,204.41,204.41,204.395,204.41,36400000.0
2008-08-14 02:14:00,204.42,204.475,204.41,204.475,183900000.0
2008-08-14 02:15:00,204.475,204.495,204.47,204.47,48100000.0
2008-08-14 02:16:00,204.47,204.53,204.4,204.505,184000000.0
2008-08-14 02:17:00,204.5,204.505,204.445,204.45,139500000.0
2008-08-14 02:18:00,204.44,204.45,204.44,204.45,50800000.0
2008-08-14 02:19:00,204.45,204.45,204.41,204.41,96100000.0
2008-08-14 02:20:00,204.41,204.42,204.4,204.4,171000000.0
2008-08-14 02:21:00,204.4,204.4,204.32,204.335,162900000.0
2008-08-14 02:22:00,204.33,204.34,204.28,204.3,88900000.0
2008-08-14 02:23:00,204.29,204.3,204.25,204.28,177100000.0
2008-08-14 02:24:00,204.28,204.29,204.25,204.25,257400000.0
2008-08-14 02:25:00,204.25,204.26,204.24,204.24,83700000.0
2008-08-14 02:26:00,204.23,204.235,204.22,204.225,71000000.0
2008-08-14 02:27:00,204.225,204.225,204.185,204.215,244500000.0
2008-08-14 02:28:00,204.22,204.22,204.09,204.11,258700000.0
2008-08-14 02:29:00,204.11,204.15,204.1,204.15,358100000.0
2008-08-14 02:30:00,204.14,204.16,204.13,204.14,241700000.0
2008-08-14 02:31:00,204.14,204.18,204.14,204.18,38500000.0
2008-08-14 02:32:00,204.18,204.26,204.16,204.245,272100000.0
2008-08-14 02:33:00,204.245,204.285,204.245,204.265,186600000.0
2008-08-14 02:34:00,204.265,204.27,204.205,204.22,169900000.0
2008-08-14 02:35:00,204.215,204.28,204.215,204.26,142700000.0
2008-08-14 02:36:00,204.26,204.28,204.225,204.23,102100000.0
2008-08-14 02:37:00,204.23,204.3,204.23,204.3,182400000.0
2008-08-14 02:38:00,204.3,204.3,204.28,204.28,138600000.0
2008-08-14 02:39:00,204.27,204.3,204.26,204.29,48800000.0
2008-08-14 02:40:00,204.3,204.335,204.29,204.32,211100000.0
2008-08-14 02:41:00,204.32,204.355,204.3,204.31,144200000.0
2008-08-14 02:42:00,204.31,204.315,204.28,204.29,256100000.0
2008-08-14 02:43:00,204.29,204.34,204.29,204.32,232400000.0
2008-08-14 02:44:00,204.32,204.38,204.315,204.38,295200000.0
2008-08-14 02:45:00,204.38,204.38,204.325,204.325,243000000.0
2008-08-14 02:46:00,204.325,204.335,204.31,204.33,94400000.0
2008-08-14 02:47:00,204.325,204.325,204.285,204.29,187300000.0
2008-08-14 02:48:00,204.29,204.3,204.28,204.29,129500000.0
2008-08-14 02:49:00,204.29,204.29,204.255,204.275,388400000.0
2008-08-14 02:50:00,204.28,204.305,204.28,204.29,152200000.0
2008-08-14 02:51:00,204.3,204.33,204.3,204.3,186800001.0
2008-08-14 02:52:00,204.3,204.32,204.29,204.32,174900000.0
2008-08-14 02:53:00,204.32,204.37,204.32,204.34,289300000.0
2008-08-14 02:54:00,204.34,204.345,204.245,204.28,291800000.0
2008-08-14 02:55:00,204.28,204.33,204.265,204.305,217800000.0
2008-08-14 02:56:00,204.305,204.325,204.29,204.31,236200000.0
2008-08-14 02:57:00,204.31,204.39,204.31,204.38,206400000.0
2008-08-14 02:58:00,204.385,204.4,204.37,204.38,126900000.0
2008-08-14 02:59:00,204.38,204.38,204.275,204.29,202500000.0
2008-08-14 03:00:00,204.29,204.32,204.28,204.3,243400000.0
2008-08-14 03:01:00,204.3,204.32,204.3,204.31,193700000.0
2008-08-14 03:02:00,204.31,204.31,204.305,204.31,61400000.0
2008-08-14 03:03:00,204.32,204.32,204.29,204.3,99100000.0
2008-08-14 03:04:00,204.3,204.305,204.28,204.305,197700000.0
2008-08-14 03:05:00,204.32,204.35,204.32,204.35,246600000.0
2008-08-14 03:06:00,204.35,204.375,204.27,204.33,328000000.0
2008-08-14 03:07:00,204.325,204.335,204.29,204.29,189700000.0
2008-08-14 03:08:00,204.29,204.3,204.25,204.25,170700000.0
2008-08-14 03:09:00,204.25,204.26,204.22,204.24,227800002.0
2008-08-14 03:10:00,204.24,204.24,204.205,204.225,123400000.0
2008-08-14 03:11:00,204.225,204.24,204.18,204.18,174800000.0
2008-08-14 03:12:00,204.18,204.205,204.165,204.165,278200000.0
2008-08-14 03:13:00,204.17,204.17,204.105,204.15,308100000.0
2008-08-14 03:14:00,204.15,204.17,204.14,204.14,194400000.0
2008-08-14 03:15:00,204.15,204.15,204.11,204.11,381400000.0
2008-08-14 03:16:00,204.12,204.15,204.12,204.15,383700000.0
2008-08-14 03:17:00,204.15,204.17,204.15,204.165,241900000.0
2008-08-14 03:18:00,204.165,204.19,204.15,204.155,257200000.0
2008-08-14 03:19:00,204.15,204.18,204.14,204.18,154500000.0
2008-08-14 03:20:00,204.18,204.18,204.18,204.18,21000000.0
2008-08-14 03:21:00,204.18,204.19,204.125,204.145,252100000.0
2008-08-14 03:22:00,204.14,204.155,204.08,204.09,319200000.0
2008-08-14 03:23:00,204.09,204.09,204.07,204.07,110000000.0
2008-08-14 03:24:00,204.07,204.07,204.04,204.055,303300000.0
2008-08-14 03:25:00,204.05,204.095,204.05,204.09,263200000.0
2008-08-14 03:26:00,204.09,204.185,204.09,204.185,381500000.0
2008-08-14 03:27:00,204.18,204.185,204.125,204.16,322700000.0
2008-08-14 03:28:00,204.145,204.16,204.14,204.14,182300000.0
2008-08-14 03:29:00,204.14,204.16,204.12,204.14,252900000.0
2008-08-14 03:30:00,204.14,204.15,204.11,204.12,377300000.0
2008-08-14 03:31:00,204.12,204.12,204.02,204.06,407900000.0
2008-08-14 03:32:00,204.06,204.09,204.06,204.09,485200000.0
2008-08-14 03:33:00,204.09,204.11,204.06,204.08,340800000.0
2008-08-14 03:34:00,204.08,204.09,204.06,204.06,89300000.0
2008-08-14 03:35:00,204.06,204.07,204.0,204.0,139500000.0
2008-08-14 03:36:00,204.0,204.01,203.935,203.96,300000000.0
2008-08-14 03:37:00,203.96,203.97,203.885,203.885,211300000.0
2008-08-14 03:38:00,203.885,203.895,203.765,203.79,304000000.0
2008-08-14 03:39:00,203.765,203.765,203.57,203.58,367300000.0
2008-08-14 03:40:00,203.575,203.615,203.55,203.57,285900000.0
2008-08-14 03:41:00,203.57,203.595,203.54,203.54,240100000.0
2008-08-14 03:42:00,203.55,203.6,203.55,203.59,139800000.0
2008-08-14 03:43:00,203.6,203.7,203.6,203.7,337900000.0
2008-08-14 03:44:00,203.7,203.755,203.69,203.75,255900000.0
2008-08-14 03:45:00,203.75,203.825,203.745,203.8,129300000.0
2008-08-14 03:46:00,203.8,203.825,203.785,203.805,159500000.0
2008-08-14 03:47:00,203.805,203.815,203.78,203.78,80800000.0
2008-08-14 03:48:00,203.78,203.81,203.78,203.785,163500000.0
2008-08-14 03:49:00,203.79,203.9,203.79,203.885,188600000.0
2008-08-14 03:50:00,203.885,203.94,203.885,203.925,164300000.0
2008-08-14 03:51:00,203.925,204.01,203.92,204.005,253400000.0
2008-08-14 03:52:00,204.02,204.04,203.965,203.98,161000000.0
2008-08-14 03:53:00,203.975,204.0,203.96,203.985,111400000.0
2008-08-14 03:54:00,203.985,204.01,203.985,203.99,44500000.0
2008-08-14 03:55:00,203.99,204.005,203.975,203.99,80200000.0
2008-08-14 03:56:00,203.995,204.015,203.995,204.01,65800000.0
2008-08-14 03:57:00,204.01,204.075,203.995,204.07,128700000.0
2008-08-14 03:58:00,204.07,204.09,204.03,204.03,151700000.0
2008-08-14 03:59:00,204.03,204.06,204.03,204.03,154500000.0
2008-08-14 04:00:00,204.03,204.04,204.005,204.02,162600000.0
2008-08-14 04:01:00,204.02,204.04,204.005,204.03,82700000.0
2008-08-14 04:02:00,204.03,204.035,203.98,203.98,117700000.0
2008-08-14 04:03:00,203.985,204.02,203.975,203.98,172300000.0
2008-08-14 04:04:00,203.985,204.01,203.98,204.0,41000000.0
2008-08-14 04:05:00,203.99,203.99,203.98,203.98,14200000.0
2008-08-14 04:06:00,203.98,203.98,203.95,203.96,67400000.0
2008-08-14 04:07:00,203.97,204.03,203.96,203.99,189700000.0
2008-08-14 04:08:00,203.99,204.04,203.98,204.03,330700000.0
2008-08-14 04:09:00,204.04,204.06,204.02,204.05,455500005.0
2008-08-14 04:10:00,204.06,204.12,204.04,204.1,329700000.0
2008-08-14 04:11:00,204.11,204.215,204.11,204.195,579600000.0
2008-08-14 04:12:00,204.195,204.21,204.19,204.2,126800000.0
2008-08-14 04:13:00,204.19,204.22,204.185,204.21,136700000.0
2008-08-14 04:14:00,204.21,204.22,204.19,204.19,195700000.0
2008-08-14 04:15:00,204.19,204.19,204.13,204.15,114800000.0
2008-08-14 04:16:00,204.155,204.23,204.15,204.21,224500000.0
2008-08-14 04:17:00,204.22,204.26,204.215,204.25,106600000.0
2008-08-14 04:18:00,204.24,204.25,204.19,204.21,229600000.0
2008-08-14 04:19:00,204.2,204.23,204.18,204.18,210400000.0
2008-08-14 04:20:00,204.18,204.19,204.16,204.16,134100000.0
2008-08-14 04:21:00,204.16,204.16,204.105,204.12,89600000.0
2008-08-14 04:22:00,204.13,204.175,204.12,204.175,368100000.0
2008-08-14 04:23:00,204.16,204.2,204.16,204.18,251900000.0
2008-08-14 04:24:00,204.18,204.19,204.175,204.19,98500000.0
2008-08-14 04:25:00,204.185,204.185,204.17,204.185,40000000.0
2008-08-14 04:26:00,204.19,204.2,204.155,204.16,246700000.0
2008-08-14 04:27:00,204.165,204.18,204.08,204.08,242200000.0
2008-08-14 04:28:00,204.08,204.14,204.08,204.14,124600000.0
2008-08-14 04:29:00,204.13,204.14,204.13,204.14,36100000.0
2008-08-14 04:30:00,204.14,204.15,204.08,204.08,239900000.0
2008-08-14 04:31:00,204.08,204.09,204.04,204.04,155300000.0
2008-08-14 04:32:00,204.04,204.05,204.02,204.04,159700000.0
2008-08-14 04:33:00,204.04,204.095,204.04,204.08,134400000.0
2008-08-14 04:34:00,204.08,204.09,204.06,204.07,87700000.0
2008-08-14 04:35:00,204.08,204.1,204.07,204.09,157000000.0
2008-08-14 04:36:00,204.09,204.09,204.09,204.09,37700000.0
2008-08-14 04:37:00,204.09,204.16,204.09,204.15,144600000.0
2008-08-14 04:38:00,204.15,204.19,204.145,204.16,213500000.0
2008-08-14 04:39:00,204.16,204.17,204.125,204.16,287200000.0
2008-08-14 04:40:00,204.17,204.17,204.13,204.13,145100000.0
2008-08-14 04:41:00,204.13,204.17,204.13,204.155,94000000.0
2008-08-14 04:42:00,204.16,204.205,204.14,204.14,179500000.0
2008-08-14 04:43:00,204.14,204.14,204.08,204.09,181200000.0
2008-08-14 04:44:00,204.09,204.09,204.06,204.075,98700000.0
2008-08-14 04:45:00,204.08,204.09,204.08,204.08,83500000.0
2008-08-14 04:46:00,204.08,204.15,204.08,204.15,86600000.0
2008-08-14 04:47:00,204.15,204.15,204.14,204.14,10600000.0
2008-08-14 04:48:00,204.14,204.17,204.12,204.16,72300000.0
2008-08-14 04:49:00,204.155,204.16,204.12,204.135,142200000.0
2008-08-14 04:50:00,204.135,204.16,204.12,204.16,114100000.0
2008-08-14 04:51:00,204.16,204.165,204.14,204.145,181600000.0
2008-08-14 04:52:00,204.145,204.195,204.14,204.185,131300000.0
2008-08-14 04:53:00,204.185,204.21,204.185,204.2,179100000.0
2008-08-14 04:54:00,204.2,204.225,204.2,204.2,176500000.0
2008-08-14 04:55:00,204.2,204.21,204.16,204.17,157300000.0
2008-08-14 04:56:00,204.17,204.2,204.165,204.17,200600000.0
2008-08-14 04:57:00,204.17,204.21,204.17,204.2,219400000.0
2008-08-14 04:58:00,204.21,204.22,204.2,204.2,125400000.0
2008-08-14 04:59:00,204.2,204.2,204.2,204.2,50000000.0
2008-08-14 05:00:00,204.2,204.22,204.17,204.18,91300000.0
2008-08-14 05:01:00,204.18,204.18,204.17,204.17,39400000.0
2008-08-14 05:02:00,204.17,204.175,204.155,204.16,104800000.0
2008-08-14 05:03:00,204.16,204.175,204.115,204.145,140500000.0
2008-08-14 05:04:00,204.145,204.145,204.12,204.13,148000000.0
2008-08-14 05:05:00,204.13,204.14,204.12,204.13,127400001.0
2008-08-14 05:06:00,204.13,204.175,204.13,204.175,87500000.0
2008-08-14 05:07:00,204.185,204.21,204.18,204.2,78300000.0
2008-08-14 05:08:00,204.2,204.205,204.19,204.19,74800000.0
2008-08-14 05:09:00,204.19,204.205,204.19,204.2,53600000.0
2008-08-14 05:10:00,204.2,204.23,204.2,204.23,144100000.0
2008-08-14 05:11:00,204.23,204.27,204.23,204.27,222300000.0
2008-08-14 05:12:00,204.27,204.27,204.25,204.25,395900000.0
2008-08-14 05:13:00,204.25,204.27,204.25,204.27,288900000.0
2008-08-14 05:14:00,204.27,204.27,204.22,204.23,208700000.0
2008-08-14 05:15:00,204.22,204.23,204.22,204.23,22600000.0
2008-08-14 05:16:00,204.23,204.23,204.205,204.21,46700000.0
2008-08-14 05:17:00,204.21,204.21,204.21,204.21,15300000.0
2008-08-14 05:18:00,204.21,204.21,204.19,204.2,69500000.0
2008-08-14 05:19:00,204.2,204.2,204.2,204.2,28300000.0
2008-08-14 05:20:00,204.2,204.28,204.2,204.26,98600000.0
2008-08-14 05:21:00,204.26,204.285,204.24,204.285,120100000.0
2008-08-14 05:22:00,204.285,204.3,204.22,204.225,216500000.0
2008-08-14 05:23:00,204.23,204.23,204.205,204.205,57900000.0
2008-08-14 05:24:00,204.2,204.21,204.16,204.18,190300000.0
2008-08-14 05:25:00,204.18,204.18,204.16,204.16,130800000.0
2008-08-14 05:26:00,204.16,204.16,204.16,204.16,49000000.0
2008-08-14 05:27:00,204.16,204.16,204.16,204.16,19000000.0
2008-08-14 05:28:00,204.16,204.16,204.16,204.16,31300000.0
2008-08-14 05:29:00,204.16,204.16,204.065,204.075,197200000.0
2008-08-14 05:30:00,204.085,204.14,204.085,204.105,194400000.0
2008-08-14 05:31:00,204.105,204.11,203.96,203.97,175900000.0
2008-08-14 05:32:00,203.97,204.08,203.965,204.045,157000000.0
2008-08-14 05:33:00,204.04,204.07,204.035,204.06,251200000.0
2008-08-14 05:34:00,204.06,204.11,204.06,204.075,158100000.0
2008-08-14 05:35:00,204.08,204.115,204.08,204.11,71000000.0
2008-08-14 05:36:00,204.12,204.12,204.105,204.12,52000000.0
2008-08-14 05:37:00,204.12,204.14,204.12,204.14,13000000.0
2008-08-14 05:38:00,204.14,204.185,204.14,204.155,45000000.0
2008-08-14 05:39:00,204.155,204.225,204.155,204.225,76400000.0
2008-08-14 05:40:00,204.225,204.26,204.21,204.21,139400000.0
2008-08-14 05:41:00,204.21,204.21,204.19,204.205,44400000.0
2008-08-14 05:42:00,204.205,204.22,204.2,204.205,109900000.0
2008-08-14 05:43:00,204.2,204.22,204.2,204.22,27300000.0
2008-08-14 05:44:00,204.22,204.225,204.21,204.225,18400000.0
2008-08-14 05:45:00,204.22,204.225,204.22,204.225,25700000.0
2008-08-14 05:46:00,204.23,204.27,204.22,204.235,119500000.0
2008-08-14 05:47:00,204.235,204.335,204.22,204.325,101700000.0
2008-08-14 05:48:00,204.335,204.345,204.31,204.33,224600000.0
2008-08-14 05:49:00,204.33,204.41,204.32,204.38,288700000.0
2008-08-14 05:50:00,204.375,204.385,204.34,204.34,214500000.0
2008-08-14 05:51:00,204.34,204.35,204.325,204.35,47500000.0
2008-08-14 05:52:00,204.35,204.38,204.33,204.38,105500000.0
2008-08-14 05:53:00,204.38,204.505,204.38,204.49,310000000.0
2008-08-14 05:54:00,204.49,204.49,204.41,204.43,232200000.0
2008-08-14 05:55:00,204.43,204.45,204.41,204.41,260800000.0
2008-08-14 05:56:00,204.4,204.41,204.38,204.39,240000000.0
2008-08-14 05:57:00,204.39,204.43,204.39,204.425,165200000.0
2008-08-14 05:58:00,204.43,204.475,204.42,204.45,218800000.0
2008-08-14 05:59:00,204.45,204.45,204.42,204.42,103800000.0
2008-08-14 06:00:00,204.42,204.43,204.41,204.42,70800000.0
2008-08-14 06:01:00,204.43,204.435,204.395,204.41,217600000.0
2008-08-14 06:02:00,204.41,204.43,204.4,204.4,74100000.0
2008-08-14 06:03:00,204.4,204.405,204.39,204.4,33200000.0
2008-08-14 06:04:00,204.4,204.41,204.37,204.39,88600000.0
2008-08-14 06:05:00,204.39,204.39,204.37,204.375,124900000.0
2008-08-14 06:06:00,204.375,204.375,204.34,204.36,184500000.0
2008-08-14 06:07:00,204.36,204.36,204.3,204.3,200900000.0
2008-08-14 06:08:00,204.3,204.32,204.29,204.31,55000000.0
2008-08-14 06:09:00,204.305,204.33,204.3,204.33,55900000.0
2008-08-14 06:10:00,204.33,204.34,204.32,204.335,220800001.0
2008-08-14 06:11:00,204.335,204.34,204.33,204.33,51300000.0
2008-08-14 06:12:00,204.33,204.355,204.32,204.335,83900000.0
2008-08-14 06:13:00,204.335,204.36,204.33,204.35,191500000.0
2008-08-14 06:14:00,204.35,204.35,204.35,204.35,32300000.0
2008-08-14 06:15:00,204.35,204.36,204.3,204.31,130700000.0
2008-08-14 06:16:00,204.31,204.325,204.31,204.325,131600000.0
2008-08-14 06:17:00,204.325,204.34,204.28,204.28,176300000.0
2008-08-14 06:18:00,204.28,204.3,204.28,204.3,96800000.0
2008-08-14 06:19:00,204.295,204.31,204.285,204.3,75500000.0
2008-08-14 06:20:00,204.295,204.31,204.29,204.295,57000000.0
2008-08-14 06:21:00,204.295,204.31,204.29,204.295,102500000.0
2008-08-14 06:22:00,204.29,204.29,204.275,204.28,184700000.0
2008-08-14 06:23:00,204.28,204.28,204.21,204.22,139600000.0
2008-08-14 06:24:00,204.22,204.245,204.205,204.205,90700000.0
2008-08-14 06:25:00,204.205,204.23,204.205,204.22,124500000.0
2008-08-14 06:26:00,204.22,204.22,204.2,204.21,171600000.0
2008-08-14 06:27:00,204.21,204.24,204.21,204.23,88300000.0
2008-08-14 06:28:00,204.23,204.24,204.21,204.23,66000000.0
2008-08-14 06:29:00,204.23,204.255,204.23,204.25,58200000.0
2008-08-14 06:30:00,204.25,204.28,204.25,204.255,148800000.0
2008-08-14 06:31:00,204.255,204.255,204.195,204.195,125800000.0
2008-08-14 06:32:00,204.19,204.21,204.18,204.21,100300000.0
2008-08-14 06:33:00,204.21,204.255,204.21,204.22,207700000.0
2008-08-14 06:34:00,204.21,204.265,204.17,204.19,84200000.0
2008-08-14 06:35:00,204.18,204.23,204.18,204.23,66300000.0
2008-08-14 06:36:00,204.24,204.24,204.19,204.22,224600000.0
2008-08-14 06:37:00,204.22,204.22,204.18,204.19,135900000.0
2008-08-14 06:38:00,204.19,204.21,204.19,204.19,83800000.0
2008-08-14 06:39:00,204.205,204.24,204.2,204.235,94700000.0
2008-08-14 06:40:00,204.235,204.235,204.19,204.19,39800000.0
2008-08-14 06:41:00,204.18,204.19,204.17,204.18,39900000.0
2008-08-14 06:42:00,204.18,204.195,204.18,204.19,61600000.0
2008-08-14 06:43:00,204.19,204.21,204.185,204.205,54800000.0
2008-08-14 06:44:00,204.205,204.23,204.165,204.19,183400000.0
2008-08-14 06:45:00,204.19,204.2,204.16,204.19,121700000.0
2008-08-14 06:46:00,204.19,204.195,204.18,204.19,107000000.0
2008-08-14 06:47:00,204.19,204.295,204.19,204.28,224200000.0
2008-08-14 06:48:00,204.28,204.36,204.27,204.325,291500000.0
2008-08-14 06:49:00,204.33,204.33,204.29,204.3,528100000.0
2008-08-14 06:50:00,204.3,204.345,204.3,204.325,287599999.0
2008-08-14 06:51:00,204.33,204.47,204.33,204.46,538300000.0
2008-08-14 06:52:00,204.46,204.465,204.39,204.39,366500000.0
2008-08-14 06:53:00,204.39,204.39,204.37,204.38,47300000.0
2008-08-14 06:54:00,204.38,204.4,204.355,204.36,143200000.0
2008-08-14 06:55:00,204.35,204.38,204.34,204.38,139400000.0
2008-08-14 06:56:00,204.375,204.41,204.37,204.41,104800000.0
2008-08-14 06:57:00,204.4,204.41,204.39,204.4,142700000.0
2008-08-14 06:58:00,204.4,204.45,204.4,204.44,246300001.0
2008-08-14 06:59:00,204.44,204.44,204.4,204.415,238400000.0
2008-08-14 07:00:00,204.42,204.475,204.42,204.45,426900000.0
2008-08-14 07:01:00,204.45,204.495,204.445,204.46,366000000.0
2008-08-14 07:02:00,204.46,204.5,204.46,204.49,168000000.0
2008-08-14 07:03:00,204.49,204.5,204.455,204.455,93400000.0
2008-08-14 07:04:00,204.45,204.495,204.425,204.425,237900000.0
2008-08-14 07:05:00,204.42,204.52,204.42,204.48,258500000.0
2008-08-14 07:06:00,204.485,204.5,204.48,204.49,184000000.0
2008-08-14 07:07:00,204.485,204.49,204.375,204.4,355300000.0
2008-08-14 07:08:00,204.405,204.44,204.395,204.4,302800000.0
2008-08-14 07:09:00,204.4,204.42,204.38,204.38,176300000.0
2008-08-14 07:10:00,204.38,204.42,204.34,204.41,298000000.0
2008-08-14 07:11:00,204.41,204.45,204.4,204.43,300300000.0
2008-08-14 07:12:00,204.43,204.45,204.41,204.415,87200000.0
2008-08-14 07:13:00,204.425,204.46,204.425,204.46,39000000.0
2008-08-14 07:14:00,204.46,204.46,204.44,204.44,75500000.0
2008-08-14 07:15:00,204.44,204.46,204.43,204.455,73000000.0
2008-08-14 07:16:00,204.46,204.48,204.46,204.475,125800000.0
2008-08-14 07:17:00,204.475,204.475,204.43,204.435,152800000.0
2008-08-14 07:18:00,204.435,204.44,204.41,204.41,102500000.0
2008-08-14 07:19:00,204.41,204.44,204.38,204.425,239200000.0
2008-08-14 07:20:00,204.44,204.45,204.42,204.43,142400000.0
2008-08-14 07:21:00,204.435,204.51,204.43,204.5,407000000.0
2008-08-14 07:22:00,204.5,204.505,204.47,204.49,303800000.0
2008-08-14 07:23:00,204.49,204.51,204.44,204.455,338400000.0
2008-08-14 07:24:00,204.465,204.48,204.45,204.45,303800001.0
2008-08-14 07:25:00,204.45,204.495,204.44,204.495,182000000.0
2008-08-14 07:26:00,204.49,204.5,204.49,204.49,23800000.0
2008-08-14 07:27:00,204.49,204.49,204.46,204.48,77500000.0
2008-08-14 07:28:00,204.48,204.505,204.465,204.5,114000000.0
2008-08-14 07:29:00,204.495,204.495,204.45,204.46,108800000.0
2008-08-14 07:30:00,204.455,204.455,204.4,204.405,179600000.0
2008-08-14 07:31:00,204.41,204.435,204.4,204.435,162100000.0
2008-08-14 07:32:00,204.43,204.43,204.405,204.41,114300000.0
2008-08-14 07:33:00,204.41,204.41,204.385,204.385,116500000.0
2008-08-14 07:34:00,204.39,204.42,204.38,204.4,122400000.0
2008-08-14 07:35:00,204.4,204.425,204.395,204.41,32800000.0
2008-08-14 07:36:00,204.41,204.42,204.41,204.415,80300000.0
2008-08-14 07:37:00,204.41,204.415,204.36,204.36,160300000.0
2008-08-14 07:38:00,204.36,204.41,204.36,204.4,147100000.0
2008-08-14 07:39:00,204.4,204.405,204.35,204.365,222900000.0
2008-08-14 07:40:00,204.365,204.4,204.365,204.37,215900000.0
2008-08-14 07:41:00,204.37,204.395,204.37,204.38,95400000.0
2008-08-14 07:42:00,204.38,204.4,204.35,204.37,116700000.0
2008-08-14 07:43:00,204.37,204.38,204.28,204.285,230700000.0
2008-08-14 07:44:00,204.285,204.33,204.28,204.33,87000000.0
2008-08-14 07:45:00,204.315,204.37,204.315,204.37,104800000.0
2008-08-14 07:46:00,204.375,204.38,204.345,204.365,58900000.0
2008-08-14 07:47:00,204.365,204.365,204.305,204.345,385100000.0
2008-08-14 07:48:00,204.345,204.405,204.32,204.34,276200000.0
2008-08-14 07:49:00,204.325,204.33,204.25,204.28,151100000.0
2008-08-14 07:50:00,204.28,204.285,204.21,204.21,180300000.0
2008-08-14 07:51:00,204.215,204.275,204.2,204.275,287200002.0
2008-08-14 07:52:00,204.27,204.29,204.25,204.255,113800000.0
2008-08-14 07:53:00,204.25,204.275,204.22,204.26,226000000.0
2008-08-14 07:54:00,204.26,204.335,204.245,204.28,286200000.0
2008-08-14 07:55:00,204.29,204.33,204.29,204.31,277100000.0
2008-08-14 07:56:00,204.31,204.325,204.28,204.31,425900000.0
2008-08-14 07:57:00,204.31,204.31,204.24,204.27,389400000.0
2008-08-14 07:58:00,204.27,204.32,204.25,204.255,155700000.0
2008-08-14 07:59:00,204.26,204.295,204.25,204.29,188100000.0
2008-08-14 08:00:00,204.29,204.47,204.275,204.44,387515500.0
2008-08-14 08:01:00,204.44,204.635,204.42,204.635,483700000.0
2008-08-14 08:02:00,204.635,204.72,204.635,204.72,286400000.0
2008-08-14 08:03:00,204.72,204.765,204.605,204.62,269400000.0
2008-08-14 08:04:00,204.63,204.68,204.565,204.61,250300000.0
2008-08-14 08:05:00,204.61,204.65,204.55,204.59,301000000.0
2008-08-14 08:06:00,204.58,204.59,204.56,204.56,84900000.0
2008-08-14 08:07:00,204.57,204.59,204.55,204.56,83200000.0
2008-08-14 08:08:00,204.56,204.59,204.465,204.54,203200000.0
2008-08-14 08:09:00,204.54,204.615,204.535,204.6,257800000.0
2008-08-14 08:10:00,204.6,204.61,204.35,204.37,309400000.0
2008-08-14 08:11:00,204.37,204.39,204.265,204.39,264500000.0
2008-08-14 08:12:00,204.39,204.48,204.39,204.44,152200000.0
2008-08-14 08:13:00,204.44,204.44,204.36,204.36,97200000.0
2008-08-14 08:14:00,204.36,204.435,204.345,204.36,160400000.0
2008-08-14 08:15:00,204.36,204.425,204.36,204.41,115700000.0
2008-08-14 08:16:00,204.41,204.43,204.39,204.42,83400000.0
2008-08-14 08:17:00,204.41,204.425,204.39,204.4,61000000.0
2008-08-14 08:18:00,204.4,204.43,204.38,204.38,44000000.0
2008-08-14 08:19:00,204.355,204.41,204.35,204.37,213000000.0
2008-08-14 08:20:00,204.37,204.39,204.315,204.32,130600000.0
2008-08-14 08:21:00,204.31,204.35,204.305,204.31,65000000.0
2008-08-14 08:22:00,204.3,204.34,204.22,204.23,191900000.0
2008-08-14 08:23:00,204.23,204.27,204.175,204.27,265500000.0
2008-08-14 08:24:00,204.27,204.325,204.245,204.31,366400000.0
2008-08-14 08:25:00,204.32,204.42,204.32,204.42,322800000.0
2008-08-14 08:26:00,204.415,204.43,204.39,204.4,210700000.0
2008-08-14 08:27:00,204.4,204.45,204.395,204.45,166500000.0
2008-08-14 08:28:00,204.45,204.5,204.425,204.48,99300000.0
2008-08-14 08:29:00,204.48,204.5,204.42,204.42,131800000.0
2008-08-14 08:30:00,204.42,204.45,204.405,204.45,308700000.0
2008-08-14 08:31:00,204.45,204.45,204.38,204.41,136900000.0
2008-08-14 08:32:00,204.42,204.525,204.375,204.525,287100000.0
2008-08-14 08:33:00,204.52,204.55,204.485,204.515,197100000.0
2008-08-14 08:34:00,204.515,204.555,204.49,204.515,281700000.0
2008-08-14 08:35:00,204.515,204.6,204.495,204.59,259100000.0
2008-08-14 08:36:00,204.595,204.725,204.585,204.7,347200000.0
2008-08-14 08:37:00,204.71,204.71,204.565,204.625,189300000.0
2008-08-14 08:38:00,204.625,204.705,204.6,204.695,162300000.0
2008-08-14 08:39:00,204.7,204.72,204.625,204.675,269600000.0
2008-08-14 08:40:00,204.68,204.695,204.62,204.66,115800000.0
2008-08-14 08:41:00,204.66,204.66,204.62,204.62,87800000.0
2008-08-14 08:42:00,204.62,204.66,204.62,204.655,140800000.0
2008-08-14 08:43:00,204.655,204.66,204.635,204.645,111600000.0
2008-08-14 08:44:00,204.645,204.645,204.605,204.615,172200000.0
2008-08-14 08:45:00,204.63,204.63,204.525,204.55,403900000.0
2008-08-14 08:46:00,204.55,204.615,204.545,204.6,388700000.0
2008-08-14 08:47:00,204.6,204.655,204.585,204.625,240400000.0
2008-08-14 08:48:00,204.625,204.63,204.59,204.615,131400000.0
2008-08-14 08:49:00,204.615,204.645,204.615,204.63,150000000.0
2008-08-14 08:50:00,204.625,204.69,204.625,204.69,333300000.0
2008-08-14 08:51:00,204.685,204.7,204.635,204.68,247200000.0
2008-08-14 08:52:00,204.68,204.71,204.68,204.68,95500000.0
2008-08-14 08:53:00,204.68,204.715,204.61,204.655,254000000.0
2008-08-14 08:54:00,204.66,204.67,204.55,204.57,234400000.0
2008-08-14 08:55:00,204.57,204.635,204.56,204.625,297300000.0
2008-08-14 08:56:00,204.625,204.65,204.59,204.59,161800000.0
2008-08-14 08:57:00,204.595,204.63,204.59,204.61,199700000.0
2008-08-14 08:58:00,204.605,204.625,204.55,204.55,138900000.0
2008-08-14 08:59:00,204.55,204.56,204.305,204.31,532451000.0
2008-08-14 09:00:00,204.31,204.32,204.175,204.175,392100000.0
2008-08-14 09:01:00,204.175,204.27,204.165,204.27,363700000.0
2008-08-14 09:02:00,204.26,204.32,204.25,204.26,280300000.0
2008-08-14 09:03:00,204.265,204.37,204.265,204.365,201500000.0
2008-08-14 09:04:00,204.365,204.42,204.18,204.2,480000000.0
2008-08-14 09:05:00,204.2,204.21,204.055,204.09,463600000.0
2008-08-14 09:06:00,204.09,204.145,204.05,204.05,506700000.0
2008-08-14 09:07:00,204.05,204.18,204.045,204.175,365600000.0
2008-08-14 09:08:00,204.175,204.22,204.175,204.195,333700000.0
2008-08-14 09:09:00,204.195,204.2,204.115,204.185,334000000.0
2008-08-14 09:10:00,204.185,204.215,204.035,204.08,580800000.0
2008-08-14 09:11:00,204.075,204.18,204.045,204.165,223400000.0
2008-08-14 09:12:00,204.17,204.2,204.125,204.175,306400000.0
2008-08-14 09:13:00,204.175,204.21,204.1,204.1,219900000.0
2008-08-14 09:14:00,204.105,204.2,204.095,204.195,207300000.0
2008-08-14 09:15:00,204.195,204.25,204.195,204.25,284700000.0
2008-08-14 09:16:00,204.25,204.26,204.22,204.22,176500000.0
2008-08-14 09:17:00,204.22,204.285,204.165,204.255,325600000.0
2008-08-14 09:18:00,204.245,204.25,204.185,204.225,422400000.0
2008-08-14 09:19:00,204.225,204.285,204.225,204.27,323400000.0
2008-08-14 09:20:00,204.27,204.34,204.27,204.315,250700000.0
2008-08-14 09:21:00,204.31,204.325,204.27,204.3,257600000.0
2008-08-14 09:22:00,204.295,204.41,204.285,204.35,300200000.0
2008-08-14 09:23:00,204.355,204.37,204.325,204.37,247600000.0
2008-08-14 09:24:00,204.36,204.415,204.36,204.39,190700000.0
2008-08-14 09:25:00,204.395,204.43,204.375,204.42,211300000.0
2008-08-14 09:26:00,204.42,204.435,204.355,204.41,147600000.0
2008-08-14 09:27:00,204.41,204.44,204.385,204.4,76300000.0
2008-08-14 09:28:00,204.4,204.42,204.365,204.38,231300000.0
2008-08-14 09:29:00,204.38,204.39,204.3,204.345,207700000.0
2008-08-14 09:30:00,204.35,204.36,204.32,204.32,157400000.0
2008-08-14 09:31:00,204.32,204.38,204.31,204.36,287300000.0
2008-08-14 09:32:00,204.37,204.57,204.365,204.57,329500000.0
2008-08-14 09:33:00,204.575,204.74,204.575,204.695,418200000.0
2008-08-14 09:34:00,204.695,204.71,204.605,204.66,515400000.0
2008-08-14 09:35:00,204.65,204.66,204.61,204.625,547300000.0
2008-08-14 09:36:00,204.625,204.645,204.59,204.645,434100000.0
2008-08-14 09:37:00,204.645,204.67,204.64,204.66,250600000.0
2008-08-14 09:38:00,204.66,204.67,204.605,204.64,389800000.0
2008-08-14 09:39:00,204.645,204.725,204.61,204.61,288000000.0
2008-08-14 09:40:00,204.605,204.61,204.585,204.59,139300000.0
2008-08-14 09:41:00,204.59,204.62,204.56,204.62,186700000.0
2008-08-14 09:42:00,204.62,204.66,204.585,204.6,179300000.0
2008-08-14 09:43:00,204.6,204.665,204.595,204.635,268000000.0
2008-08-14 09:44:00,204.635,204.635,204.56,204.57,232400000.0
2008-08-14 09:45:00,204.56,204.63,204.535,204.615,395200000.0
2008-08-14 09:46:00,204.62,204.65,204.605,204.63,194200000.0
2008-08-14 09:47:00,204.63,204.72,204.61,204.7,289900000.0
2008-08-14 09:48:00,204.7,204.81,204.66,204.81,295500000.0
2008-08-14 09:49:00,204.81,204.9,204.785,204.895,389900000.0
2008-08-14 09:50:00,204.895,204.96,204.875,204.9,282500000.0
2008-08-14 09:51:00,204.91,204.92,204.865,204.875,121300000.0
2008-08-14 09:52:00,204.89,204.95,204.88,204.915,252100000.0
2008-08-14 09:53:00,204.92,204.95,204.91,204.94,182400000.0
2008-08-14 09:54:00,204.93,204.96,204.905,204.92,231400000.0
2008-08-14 09:55:00,204.92,204.955,204.87,204.92,194700000.0
2008-08-14 09:56:00,204.93,204.93,204.87,204.87,98200000.0
2008-08-14 09:57:00,204.87,204.87,204.78,204.835,191100000.0
2008-08-14 09:58:00,204.835,204.87,204.8,204.825,247700000.0
2008-08-14 09:59:00,204.83,204.83,204.77,204.79,231700002.0
2008-08-14 10:00:00,204.79,204.82,204.735,204.8,361100000.0
2008-08-14 10:01:00,204.8,204.91,204.8,204.9,464200000.0
2008-08-14 10:02:00,204.89,204.91,204.85,204.91,147600000.0
2008-08-14 10:03:00,204.91,204.99,204.845,204.985,219500000.0
2008-08-14 10:04:00,205.005,205.055,204.965,204.98,280400000.0
2008-08-14 10:05:00,204.965,205.02,204.95,204.955,193500000.0
2008-08-14 10:06:00,204.955,205.05,204.95,205.05,179700000.0
2008-08-14 10:07:00,205.05,205.14,204.99,205.14,178400000.0
2008-08-14 10:08:00,205.14,205.215,205.125,205.15,250700000.0
2008-08-14 10:09:00,205.16,205.18,205.02,205.035,275900000.0
2008-08-14 10:10:00,205.04,205.11,205.03,205.09,182200000.0
2008-08-14 10:11:00,205.1,205.135,205.09,205.115,161300000.0
2008-08-14 10:12:00,205.12,205.125,205.04,205.04,329600000.0
2008-08-14 10:13:00,205.04,205.065,205.01,205.05,246400000.0
2008-08-14 10:14:00,205.05,205.06,205.005,205.03,77200000.0
2008-08-14 10:15:00,205.005,205.05,204.96,205.005,341000000.0
2008-08-14 10:16:00,205.005,205.04,204.99,205.01,145400000.0
2008-08-14 10:17:00,205.01,205.03,204.935,204.985,228400000.0
2008-08-14 10:18:00,204.985,205.1,204.965,205.015,284800000.0
2008-08-14 10:19:00,205.02,205.11,205.02,205.1,186000000.0
2008-08-14 10:20:00,205.09,205.13,205.075,205.11,185100000.0
2008-08-14 10:21:00,205.11,205.13,205.09,205.09,67400000.0
2008-08-14 10:22:00,205.09,205.115,205.085,205.09,33200000.0
2008-08-14 10:23:00,205.09,205.13,205.08,205.09,102000000.0
2008-08-14 10:24:00,205.09,205.12,205.085,205.105,97600000.0
2008-08-14 10:25:00,205.11,205.14,205.08,205.09,128100000.0
2008-08-14 10:26:00,205.09,205.11,205.025,205.03,231600000.0
2008-08-14 10:27:00,205.035,205.1,205.02,205.06,133300000.0
2008-08-14 10:28:00,205.06,205.06,205.02,205.04,287800000.0
2008-08-14 10:29:00,205.04,205.05,205.025,205.035,191300000.0
2008-08-14 10:30:00,205.035,205.095,205.035,205.055,212100000.0
2008-08-14 10:31:00,205.045,205.08,205.045,205.06,155500000.0
2008-08-14 10:32:00,205.06,205.07,205.02,205.02,103500000.0
2008-08-14 10:33:00,205.02,205.02,204.99,204.99,224500000.0
2008-08-14 10:34:00,205.0,205.04,204.98,205.04,235400000.0
2008-08-14 10:35:00,205.045,205.085,205.03,205.06,299200000.0
2008-08-14 10:36:00,205.06,205.08,205.035,205.05,278300000.0
2008-08-14 10:37:00,205.055,205.08,205.035,205.06,155300000.0
2008-08-14 10:38:00,205.06,205.11,205.06,205.06,216500000.0
2008-08-14 10:39:00,205.06,205.085,205.055,205.07,98500000.0
2008-08-14 10:40:00,205.07,205.07,205.005,205.01,250300000.0
2008-08-14 10:41:00,205.01,205.025,204.97,205.025,326400000.0
2008-08-14 10:42:00,205.025,205.025,205.005,205.01,163200000.0
2008-08-14 10:43:00,205.01,205.01,204.99,205.005,184300000.0
2008-08-14 10:44:00,205.005,205.015,204.99,205.01,129000000.0
2008-08-14 10:45:00,205.025,205.025,204.995,205.005,211500000.0
2008-08-14 10:46:00,205.005,205.02,204.995,205.005,192000000.0
2008-08-14 10:47:00,205.005,205.05,204.985,205.04,239900000.0
2008-08-14 10:48:00,205.04,205.04,205.005,205.01,223200000.0
2008-08-14 10:49:00,205.01,205.015,204.98,204.985,217600000.0
2008-08-14 10:50:00,204.995,205.02,204.955,205.02,307400000.0
2008-08-14 10:51:00,205.02,205.05,204.985,204.99,380900000.0
2008-08-14 10:52:00,204.985,204.99,204.9,204.915,356400000.0
2008-08-14 10:53:00,204.93,204.965,204.895,204.9,274400000.0
2008-08-14 10:54:00,204.9,205.01,204.86,204.975,469600000.0
2008-08-14 10:55:00,204.985,205.095,204.985,205.08,354400000.0
2008-08-14 10:56:00,205.07,205.13,205.045,205.045,302600000.0
2008-08-14 10:57:00,205.045,205.15,205.03,205.15,271600000.0
2008-08-14 10:58:00,205.15,205.155,205.015,205.035,415100000.0
2008-08-14 10:59:00,205.035,205.275,205.035,205.275,373900000.0
2008-08-14 11:00:00,205.275,205.275,205.11,205.175,420200000.0
2008-08-14 11:01:00,205.175,205.19,205.075,205.075,315000000.0
2008-08-14 11:02:00,205.08,205.13,205.08,205.125,191100000.0
2008-08-14 11:03:00,205.125,205.17,205.12,205.145,269300000.0
2008-08-14 11:04:00,205.145,205.26,205.135,205.255,347300000.0
2008-08-14 11:05:00,205.26,205.295,205.25,205.26,179000000.0
2008-08-14 11:06:00,205.26,205.26,205.165,205.205,434800000.0
2008-08-14 11:07:00,205.205,205.22,205.16,205.2,275600000.0
2008-08-14 11:08:00,205.2,205.22,205.17,205.175,269800000.0
2008-08-14 11:09:00,205.165,205.18,205.07,205.08,223600000.0
2008-08-14 11:10:00,205.08,205.105,205.025,205.025,144500000.0
2008-08-14 11:11:00,205.03,205.04,204.925,204.975,261400000.0
2008-08-14 11:12:00,204.975,204.975,204.96,204.96,169400000.0
2008-08-14 11:13:00,204.96,204.97,204.94,204.94,199500000.0
2008-08-14 11:14:00,204.94,204.945,204.87,204.945,314300000.0
2008-08-14 11:15:00,204.955,204.965,204.86,204.87,396900000.0
2008-08-14 11:16:00,204.87,204.905,204.865,204.885,427800000.0
2008-08-14 11:17:00,204.89,204.92,204.88,204.9,320900000.0
2008-08-14 11:18:00,204.91,204.91,204.88,204.885,302700000.0
2008-08-14 11:19:00,204.88,204.93,204.845,204.85,279400000.0
2008-08-14 11:20:00,204.875,204.925,204.865,204.91,317600000.0
2008-08-14 11:21:00,204.91,204.935,204.89,204.895,225200000.0
2008-08-14 11:22:00,204.89,204.905,204.82,204.87,222800000.0
2008-08-14 11:23:00,204.87,204.89,204.83,204.86,105600000.0
2008-08-14 11:24:00,204.86,204.86,204.82,204.84,152100000.0
2008-08-14 11:25:00,204.84,204.9,204.84,204.9,168600000.0
2008-08-14 11:26:00,204.9,204.96,204.9,204.96,226600000.0
2008-08-14 11:27:00,204.96,205.025,204.96,205.02,247600000.0
2008-08-14 11:28:00,205.005,205.02,204.925,204.97,130400000.0
2008-08-14 11:29:00,204.985,205.015,204.975,204.98,132600000.0
2008-08-14 11:30:00,204.98,204.98,204.93,204.95,252900000.0
2008-08-14 11:31:00,204.95,204.965,204.935,204.94,204000000.0
2008-08-14 11:32:00,204.93,204.95,204.925,204.935,199600000.0
2008-08-14 11:33:00,204.925,204.95,204.92,204.94,168400000.0
2008-08-14 11:34:00,204.94,204.96,204.9,204.93,429200000.0
2008-08-14 11:35:00,204.93,204.965,204.92,204.96,255700000.0
2008-08-14 11:36:00,204.96,205.01,204.96,204.995,159000000.0
2008-08-14 11:37:00,205.01,205.065,204.985,205.055,343600000.0
2008-08-14 11:38:00,205.06,205.095,205.045,205.045,335700000.0
2008-08-14 11:39:00,205.05,205.05,205.015,205.03,137100000.0
2008-08-14 11:40:00,205.03,205.06,204.995,205.06,355000000.0
2008-08-14 11:41:00,205.06,205.06,205.035,205.06,115500000.0
2008-08-14 11:42:00,205.06,205.08,205.05,205.08,68200000.0
2008-08-14 11:43:00,205.08,205.09,205.03,205.055,117500000.0
2008-08-14 11:44:00,205.06,205.07,204.985,205.01,141900000.0
2008-08-14 11:45:00,205.01,205.02,204.995,205.02,37800000.0
2008-08-14 11:46:00,205.02,205.07,205.005,205.04,245700000.0
2008-08-14 11:47:00,205.055,205.15,205.05,205.09,407900000.0
2008-08-14 11:48:00,205.08,205.12,205.04,205.095,332900000.0
2008-08-14 11:49:00,205.1,205.21,205.1,205.185,260000000.0
2008-08-14 11:50:00,205.175,205.185,205.145,205.16,318400000.0
2008-08-14 11:51:00,205.16,205.17,205.09,205.11,319800000.0
2008-08-14 11:52:00,205.11,205.145,205.09,205.14,391300000.0
2008-08-14 11:53:00,205.14,205.155,205.13,205.15,116900000.0
2008-08-14 11:54:00,205.15,205.19,205.145,205.17,294600000.0
2008-08-14 11:55:00,205.175,205.19,205.155,205.155,148200000.0
2008-08-14 11:56:00,205.16,205.16,205.095,205.105,353000000.0
2008-08-14 11:57:00,205.105,205.105,205.04,205.105,517700000.0
2008-08-14 11:58:00,205.115,205.17,205.115,205.15,184200000.0
2008-08-14 11:59:00,205.155,205.165,205.12,205.155,274500000.0
2008-08-14 12:00:00,205.155,205.17,205.13,205.14,381200000.0
2008-08-14 12:01:00,205.14,205.16,205.12,205.15,293200000.0
2008-08-14 12:02:00,205.15,205.15,205.075,205.145,279200000.0
2008-08-14 12:03:00,205.135,205.22,205.125,205.22,178500000.0
2008-08-14 12:04:00,205.22,205.23,205.155,205.2,210900000.0
2008-08-14 12:05:00,205.185,205.235,205.175,205.21,104400000.0
2008-08-14 12:06:00,205.21,205.21,205.165,205.18,379400000.0
2008-08-14 12:07:00,205.18,205.18,205.135,205.16,527000000.0
2008-08-14 12:08:00,205.15,205.19,205.14,205.17,325300000.0
2008-08-14 12:09:00,205.17,205.21,205.15,205.175,468700000.0
2008-08-14 12:10:00,205.18,205.24,205.18,205.23,202400000.0
2008-08-14 12:11:00,205.22,205.265,205.215,205.24,208100000.0
2008-08-14 12:12:00,205.24,205.24,205.215,205.235,249100000.0
2008-08-14 12:13:00,205.25,205.27,205.23,205.26,206100000.0
2008-08-14 12:14:00,205.27,205.31,205.255,205.31,153600000.0
2008-08-14 12:15:00,205.315,205.395,205.305,205.38,568900000.0
2008-08-14 12:16:00,205.37,205.56,205.37,205.545,565400000.0
2008-08-14 12:17:00,205.545,205.61,205.505,205.61,672000000.0
2008-08-14 12:18:00,205.61,205.61,205.525,205.535,424800000.0
2008-08-14 12:19:00,205.54,205.57,205.525,205.55,310600000.0
2008-08-14 12:20:00,205.55,205.56,205.49,205.51,362500000.0
2008-08-14 12:21:00,205.51,205.55,205.5,205.51,322900000.0
2008-08-14 12:22:00,205.51,205.51,205.44,205.465,311700000.0
2008-08-14 12:23:00,205.465,205.465,205.32,205.325,388000000.0
2008-08-14 12:24:00,205.33,205.37,205.3,205.37,401700000.0
2008-08-14 12:25:00,205.37,205.37,205.3,205.31,221100000.0
2008-08-14 12:26:00,205.31,205.33,205.265,205.28,360700000.0
2008-08-14 12:27:00,205.285,205.345,205.285,205.3,276800000.0
2008-08-14 12:28:00,205.3,205.305,205.205,205.24,522000000.0
2008-08-14 12:29:00,205.23,205.345,205.23,205.305,470100000.0
2008-08-14 12:30:00,205.305,205.33,205.235,205.26,484100000.0
2008-08-14 12:31:00,205.26,205.27,205.19,205.2,501600000.0
2008-08-14 12:32:00,205.205,205.225,205.165,205.185,294200000.0
2008-08-14 12:33:00,205.19,205.215,205.165,205.205,365800000.0
2008-08-14 12:34:00,205.205,205.24,205.175,205.2,254400000.0
2008-08-14 12:35:00,205.205,205.31,205.205,205.295,375600000.0
2008-08-14 12:36:00,205.305,205.315,205.29,205.305,167600000.0
2008-08-14 12:37:00,205.3,205.31,205.285,205.3,209500000.0
2008-08-14 12:38:00,205.31,205.325,205.3,205.32,153500000.0
2008-08-14 12:39:00,205.32,205.32,205.255,205.28,157100000.0
2008-08-14 12:40:00,205.28,205.285,205.26,205.275,189700000.0
2008-08-14 12:41:00,205.275,205.31,205.24,205.26,132500000.0
2008-08-14 12:42:00,205.255,205.29,205.25,205.255,193600000.0
2008-08-14 12:43:00,205.27,205.28,205.25,205.255,295600000.0
2008-08-14 12:44:00,205.255,205.26,205.215,205.215,362900000.0
2008-08-14 12:45:00,205.215,205.23,205.195,205.205,272800000.0
2008-08-14 12:46:00,205.21,205.275,205.21,205.275,337300000.0
2008-08-14 12:47:00,205.275,205.285,205.26,205.275,167900000.0
2008-08-14 12:48:00,205.275,205.295,205.26,205.29,287900000.0
2008-08-14 12:49:00,205.29,205.32,205.265,205.27,373300000.0
2008-08-14 12:50:00,205.27,205.285,205.2,205.2,396000000.0
2008-08-14 12:51:00,205.2,205.235,205.195,205.23,221600000.0
2008-08-14 12:52:00,205.23,205.26,205.23,205.255,185500000.0
2008-08-14 12:53:00,205.255,205.265,205.235,205.265,207400000.0
2008-08-14 12:54:00,205.265,205.265,205.23,205.23,95400000.0
2008-08-14 12:55:00,205.23,205.23,205.215,205.215,98200000.0
2008-08-14 12:56:00,205.215,205.235,205.205,205.22,201800000.0
2008-08-14 12:57:00,205.22,205.26,205.22,205.255,184400000.0
2008-08-14 12:58:00,205.255,205.345,205.25,205.345,406300000.0
2008-08-14 12:59:00,205.345,205.38,205.325,205.38,399300000.0
2008-08-14 13:00:00,205.38,205.4,205.32,205.345,247400000.0
2008-08-14 13:01:00,205.345,205.345,205.315,205.34,97900000.0
2008-08-14 13:02:00,205.34,205.4,205.335,205.385,198700000.0
2008-08-14 13:03:00,205.385,205.385,205.325,205.34,227700000.0
2008-08-14 13:04:00,205.34,205.37,205.335,205.355,109900000.0
2008-08-14 13:05:00,205.355,205.39,205.345,205.36,230200000.0
2008-08-14 13:06:00,205.36,205.36,205.335,205.345,192800000.0
2008-08-14 13:07:00,205.345,205.4,205.335,205.4,181000000.0
2008-08-14 13:08:00,205.395,205.41,205.395,205.405,99900000.0
2008-08-14 13:09:00,205.405,205.46,205.405,205.46,183800000.0
2008-08-14 13:10:00,205.46,205.49,205.43,205.49,335400000.0
2008-08-14 13:11:00,205.49,205.515,205.475,205.5,328800000.0
2008-08-14 13:12:00,205.5,205.615,205.48,205.48,428100000.0
2008-08-14 13:13:00,205.49,205.535,205.48,205.51,340700000.0
2008-08-14 13:14:00,205.51,205.55,205.5,205.54,279300000.0
2008-08-14 13:15:00,205.54,205.585,205.54,205.58,237200000.0
2008-08-14 13:16:00,205.565,205.64,205.565,205.63,361800000.0
2008-08-14 13:17:00,205.63,205.68,205.63,205.645,345500000.0
2008-08-14 13:18:00,205.64,205.71,205.64,205.68,379600000.0
2008-08-14 13:19:00,205.68,205.68,205.625,205.68,347800000.0
2008-08-14 13:20:00,205.68,205.755,205.63,205.745,390000000.0
2008-08-14 13:21:00,205.745,205.78,205.72,205.73,440102500.0
2008-08-14 13:22:00,205.685,205.75,205.68,205.695,277500000.0
2008-08-14 13:23:00,205.695,205.77,205.695,205.76,377200000.0
2008-08-14 13:24:00,205.76,205.77,205.74,205.75,147100000.0
2008-08-14 13:25:00,205.72,205.785,205.695,205.765,167100000.0
2008-08-14 13:26:00,205.76,205.77,205.72,205.72,119200000.0
2008-08-14 13:27:00,205.72,205.74,205.68,205.72,226800000.0
2008-08-14 13:28:00,205.72,205.72,205.665,205.685,174300000.0
2008-08-14 13:29:00,205.7,205.72,205.685,205.71,165700000.0
2008-08-14 13:30:00,205.725,205.815,205.705,205.815,282900000.0
2008-08-14 13:31:00,205.815,205.87,205.81,205.82,542400000.0
2008-08-14 13:32:00,205.815,205.835,205.805,205.83,444200000.0
2008-08-14 13:33:00,205.83,205.84,205.685,205.75,472500000.0
2008-08-14 13:34:00,205.75,205.75,205.68,205.73,268300000.0
2008-08-14 13:35:00,205.73,205.73,205.68,205.715,364000000.0
2008-08-14 13:36:00,205.71,205.75,205.675,205.705,438500000.0
2008-08-14 13:37:00,205.71,205.73,205.685,205.7,221500000.0
2008-08-14 13:38:00,205.695,205.705,205.625,205.625,325100000.0
2008-08-14 13:39:00,205.62,205.68,205.615,205.645,273500000.0
2008-08-14 13:40:00,205.645,205.66,205.615,205.63,162000000.0
2008-08-14 13:41:00,205.615,205.62,205.585,205.615,286100000.0
2008-08-14 13:42:00,205.62,205.65,205.6,205.65,280700000.0
2008-08-14 13:43:00,205.65,205.65,205.605,205.62,197400000.0
2008-08-14 13:44:00,205.62,205.66,205.545,205.55,253800000.0
2008-08-14 13:45:00,205.55,205.58,205.515,205.58,252300000.0
2008-08-14 13:46:00,205.565,205.57,205.48,205.51,302600000.0
2008-08-14 13:47:00,205.51,205.54,205.46,205.48,424800000.0
2008-08-14 13:48:00,205.48,205.48,205.395,205.405,514000000.0
2008-08-14 13:49:00,205.405,205.43,205.38,205.415,399400000.0
2008-08-14 13:50:00,205.405,205.465,205.395,205.465,195200000.0
2008-08-14 13:51:00,205.465,205.485,205.43,205.47,214900000.0
2008-08-14 13:52:00,205.47,205.48,205.445,205.45,220400000.0
2008-08-14 13:53:00,205.46,205.49,205.45,205.49,128200000.0
2008-08-14 13:54:00,205.49,205.54,205.475,205.5,300500000.0
2008-08-14 13:55:00,205.5,205.52,205.475,205.5,308400000.0
2008-08-14 13:56:00,205.495,205.525,205.48,205.495,378800000.0
2008-08-14 13:57:00,205.5,205.51,205.445,205.48,350900000.0
2008-08-14 13:58:00,205.48,205.535,205.48,205.53,286400000.0
2008-08-14 13:59:00,205.53,205.545,205.49,205.535,244800000.0
2008-08-14 14:00:00,205.535,205.545,205.51,205.52,347100000.0
2008-08-14 14:01:00,205.53,205.55,205.505,205.52,296000000.0
2008-08-14 14:02:00,205.52,205.52,205.44,205.49,279300000.0
2008-08-14 14:03:00,205.495,205.55,205.495,205.52,345400000.0
2008-08-14 14:04:00,205.52,205.52,205.465,205.51,207800000.0
2008-08-14 14:05:00,205.51,205.52,205.455,205.455,198000000.0
2008-08-14 14:06:00,205.44,205.49,205.42,205.43,190000000.0
2008-08-14 14:07:00,205.43,205.46,205.415,205.45,268000000.0
2008-08-14 14:08:00,205.45,205.47,205.435,205.45,261400000.0
2008-08-14 14:09:00,205.435,205.45,205.36,205.39,207700000.0
2008-08-14 14:10:00,205.375,205.385,205.285,205.285,208300000.0
2008-08-14 14:11:00,205.285,205.365,205.285,205.365,324000000.0
2008-08-14 14:12:00,205.365,205.38,205.335,205.335,392400000.0
2008-08-14 14:13:00,205.33,205.365,205.33,205.36,442100000.0
2008-08-14 14:14:00,205.365,205.43,205.33,205.43,378900000.0
2008-08-14 14:15:00,205.435,205.435,205.355,205.355,279900000.0
2008-08-14 14:16:00,205.36,205.38,205.345,205.365,457800000.0
2008-08-14 14:17:00,205.345,205.405,205.345,205.38,276400000.0
2008-08-14 14:18:00,205.38,205.42,205.365,205.42,312600000.0
2008-08-14 14:19:00,205.42,205.42,205.38,205.41,316400000.0
2008-08-14 14:20:00,205.41,205.445,205.365,205.44,502300000.0
2008-08-14 14:21:00,205.445,205.45,205.355,205.37,218500000.0
2008-08-14 14:22:00,205.38,205.425,205.365,205.42,269000000.0
2008-08-14 14:23:00,205.42,205.425,205.38,205.395,251600000.0
2008-08-14 14:24:00,205.395,205.395,205.365,205.38,252900000.0
2008-08-14 14:25:00,205.375,205.43,205.345,205.415,347900000.0
2008-08-14 14:26:00,205.42,205.48,205.415,205.465,302100000.0
2008-08-14 14:27:00,205.47,205.565,205.47,205.5,315800000.0
2008-08-14 14:28:00,205.5,205.51,205.455,205.465,273600000.0
2008-08-14 14:29:00,205.465,205.48,205.395,205.425,269800000.0
2008-08-14 14:30:00,205.46,205.62,205.35,205.595,460600000.0
2008-08-14 14:31:00,205.59,205.635,205.445,205.48,581400000.0
2008-08-14 14:32:00,205.48,205.63,205.48,205.615,401100000.0
2008-08-14 14:33:00,205.62,205.635,205.475,205.55,404000000.0
2008-08-14 14:34:00,205.55,205.61,205.485,205.61,511600000.0
2008-08-14 14:35:00,205.61,205.615,205.475,205.505,730200000.0
2008-08-14 14:36:00,205.515,205.52,205.425,205.48,376700000.0
2008-08-14 14:37:00,205.465,205.48,205.4,205.46,406500000.0
2008-08-14 14:38:00,205.455,205.51,205.43,205.49,400200000.0
2008-08-14 14:39:00,205.49,205.51,205.46,205.47,395900000.0
2008-08-14 14:40:00,205.465,205.48,205.415,205.425,378200000.0
2008-08-14 14:41:00,205.425,205.51,205.42,205.46,312100000.0
2008-08-14 14:42:00,205.45,205.46,205.39,205.44,358200000.0
2008-08-14 14:43:00,205.44,205.46,205.35,205.35,379700000.0
2008-08-14 14:44:00,205.35,205.4,205.34,205.355,463400000.0
2008-08-14 14:45:00,205.36,205.43,205.305,205.39,426300000.0
2008-08-14 14:46:00,205.39,205.395,205.325,205.385,496800000.0
2008-08-14 14:47:00,205.385,205.485,205.35,205.415,367100000.0
2008-08-14 14:48:00,205.41,205.48,205.37,205.375,455700000.0
2008-08-14 14:49:00,205.365,205.425,205.335,205.37,579700000.0
2008-08-14 14:50:00,205.38,205.44,205.35,205.415,397500000.0
2008-08-14 14:51:00,205.42,205.42,205.36,205.375,307600000.0
2008-08-14 14:52:00,205.375,205.405,205.35,205.36,312300000.0
2008-08-14 14:53:00,205.37,205.37,205.305,205.345,216800000.0
2008-08-14 14:54:00,205.335,205.38,205.315,205.33,305200000.0
2008-08-14 14:55:00,205.33,205.36,205.3,205.33,419100000.0
2008-08-14 14:56:00,205.335,205.365,205.305,205.325,183300000.0
2008-08-14 14:57:00,205.33,205.34,205.205,205.235,263500000.0
2008-08-14 14:58:00,205.235,205.235,205.175,205.21,273800000.0
2008-08-14 14:59:00,205.21,205.23,205.18,205.2,220900000.0
2008-08-14 15:00:00,205.205,205.26,205.17,205.175,348000000.0
2008-08-14 15:01:00,205.17,205.18,205.115,205.155,320000000.0
2008-08-14 15:02:00,205.16,205.23,205.12,205.165,338800000.0
2008-08-14 15:03:00,205.165,205.215,205.145,205.17,330100000.0
2008-08-14 15:04:00,205.175,205.22,205.15,205.22,209800000.0
2008-08-14 15:05:00,205.205,205.26,205.18,205.18,228400000.0
2008-08-14 15:06:00,205.18,205.315,205.175,205.26,405200000.0
2008-08-14 15:07:00,205.255,205.27,205.185,205.21,276700000.0
2008-08-14 15:08:00,205.205,205.25,205.2,205.22,179000000.0
2008-08-14 15:09:00,205.195,205.25,205.185,205.23,322000000.0
2008-08-14 15:10:00,205.24,205.25,205.18,205.205,349200000.0
2008-08-14 15:11:00,205.2,205.2,205.135,205.16,199900000.0
2008-08-14 15:12:00,205.16,205.17,205.12,205.13,235400000.0
2008-08-14 15:13:00,205.13,205.17,205.12,205.13,292200001.0
2008-08-14 15:14:00,205.13,205.16,205.12,205.12,192900000.0
2008-08-14 15:15:00,205.13,205.16,205.12,205.16,147900000.0
2008-08-14 15:16:00,205.145,205.21,205.145,205.15,235100000.0
2008-08-14 15:17:00,205.155,205.16,205.135,205.135,147700000.0
2008-08-14 15:18:00,205.13,205.16,205.1,205.12,263700000.0
2008-08-14 15:19:00,205.115,205.16,205.085,205.11,358000000.0
2008-08-14 15:20:00,205.105,205.11,205.045,205.045,473600000.0
2008-08-14 15:21:00,205.045,205.065,205.015,205.025,307000000.0
2008-08-14 15:22:00,205.035,205.06,204.985,204.99,312500000.0
2008-08-14 15:23:00,204.99,205.07,204.945,204.95,355200000.0
2008-08-14 15:24:00,204.95,205.01,204.915,204.98,308100000.0
2008-08-14 15:25:00,204.98,205.025,204.97,205.01,244800000.0
2008-08-14 15:26:00,205.01,205.05,205.0,205.03,225700000.0
2008-08-14 15:27:00,205.035,205.07,205.035,205.06,90300000.0
2008-08-14 15:28:00,205.055,205.085,205.03,205.03,159100000.0
2008-08-14 15:29:00,205.035,205.065,205.01,205.035,170100000.0
2008-08-14 15:30:00,205.035,205.045,204.975,205.005,233700000.0
2008-08-14 15:31:00,205.005,205.02,204.95,204.975,259000000.0
2008-08-14 15:32:00,204.975,204.985,204.955,204.96,164600000.0
2008-08-14 15:33:00,204.96,204.96,204.855,204.86,313999999.0
2008-08-14 15:34:00,204.86,204.87,204.77,204.855,424000000.0
2008-08-14 15:35:00,204.865,204.88,204.795,204.795,400100000.0
2008-08-14 15:36:00,204.795,204.82,204.785,204.805,197100000.0
2008-08-14 15:37:00,204.805,204.805,204.775,204.775,200300000.0
2008-08-14 15:38:00,204.775,204.81,204.77,204.805,315800000.0
2008-08-14 15:39:00,204.805,204.865,204.805,204.85,293700000.0
2008-08-14 15:40:00,204.85,204.885,204.835,204.885,348800000.0
2008-08-14 15:41:00,204.885,204.895,204.835,204.86,478700000.0
2008-08-14 15:42:00,204.86,204.91,204.84,204.9,524900000.0
2008-08-14 15:43:00,204.9,204.915,204.815,204.815,474700000.0
2008-08-14 15:44:00,204.81,204.855,204.785,204.83,549300000.0
2008-08-14 15:45:00,204.83,204.835,204.79,204.81,462100000.0
2008-08-14 15:46:00,204.81,204.82,204.765,204.775,285000000.0
2008-08-14 15:47:00,204.78,204.78,204.69,204.73,283700000.0
2008-08-14 15:48:00,204.73,204.73,204.67,204.73,306800000.0
2008-08-14 15:49:00,204.715,204.725,204.655,204.715,501300000.0
2008-08-14 15:50:00,204.715,204.77,204.71,204.72,399700000.0
2008-08-14 15:51:00,204.72,204.755,204.715,204.725,394100000.0
2008-08-14 15:52:00,204.725,204.74,204.66,204.725,377500001.0
2008-08-14 15:53:00,204.72,204.73,204.695,204.7,307800000.0
2008-08-14 15:54:00,204.715,204.72,204.68,204.71,336900000.0
2008-08-14 15:55:00,204.71,204.76,204.685,204.745,428200000.0
2008-08-14 15:56:00,204.74,204.79,204.72,204.78,404600000.0
2008-08-14 15:57:00,204.78,204.845,204.755,204.82,411700000.0
2008-08-14 15:58:00,204.825,204.84,204.77,204.83,472200000.0
2008-08-14 15:59:00,204.83,204.85,204.79,204.79,351200000.0
2008-08-14 16:00:00,204.785,204.865,204.785,204.835,535200000.0
2008-08-14 16:01:00,204.835,204.9,204.825,204.9,259800000.0
2008-08-14 16:02:00,204.9,204.91,204.835,204.84,358800000.0
2008-08-14 16:03:00,204.84,204.9,204.835,204.86,390900000.0
2008-08-14 16:04:00,204.85,204.865,204.81,204.83,334000000.0
2008-08-14 16:05:00,204.83,204.94,204.795,204.93,362000000.0
2008-08-14 16:06:00,204.92,204.94,204.87,204.925,246200000.0
2008-08-14 16:07:00,204.925,204.98,204.905,204.97,199600000.0
2008-08-14 16:08:00,204.955,205.04,204.94,205.0,273900000.0
2008-08-14 16:09:00,205.0,205.06,205.0,205.035,411200000.0
2008-08-14 16:10:00,205.045,205.05,204.99,205.015,400600000.0
2008-08-14 16:11:00,205.015,205.015,204.965,204.97,332600000.0
2008-08-14 16:12:00,204.965,204.985,204.945,204.95,240800000.0
2008-08-14 16:13:00,204.95,204.97,204.935,204.95,239700000.0
2008-08-14 16:14:00,204.935,204.97,204.865,204.95,346900000.0
2008-08-14 16:15:00,204.95,204.95,204.885,204.885,327900000.0
2008-08-14 16:16:00,204.885,204.92,204.875,204.92,188400000.0
2008-08-14 16:17:00,204.915,204.97,204.915,204.945,357800000.0
2008-08-14 16:18:00,204.945,204.965,204.935,204.955,242900000.0
2008-08-14 16:19:00,204.96,205.0,204.96,204.99,352200000.0
2008-08-14 16:20:00,204.99,205.01,204.975,204.98,300200000.0
2008-08-14 16:21:00,204.975,204.99,204.94,204.985,196300000.0
2008-08-14 16:22:00,204.985,205.03,204.985,204.995,218200000.0
2008-08-14 16:23:00,204.99,205.045,204.965,204.975,326100000.0
2008-08-14 16:24:00,204.975,205.005,204.97,204.995,200800000.0
2008-08-14 16:25:00,204.995,205.02,204.96,205.005,338600000.0
2008-08-14 16:26:00,205.0,205.015,204.96,204.99,300500000.0
2008-08-14 16:27:00,204.99,205.05,204.99,205.005,311900000.0
2008-08-14 16:28:00,205.005,205.08,204.99,205.08,309500000.0
2008-08-14 16:29:00,205.08,205.1,205.07,205.095,286500000.0
2008-08-14 16:30:00,205.1,205.15,205.08,205.125,362600000.0
2008-08-14 16:31:00,205.125,205.21,205.125,205.19,300100000.0
2008-08-14 16:32:00,205.195,205.22,205.185,205.2,151200000.0
2008-08-14 16:33:00,205.2,205.27,205.2,205.265,255200000.0
2008-08-14 16:34:00,205.265,205.32,205.255,205.315,247600000.0
2008-08-14 16:35:00,205.32,205.43,205.315,205.405,278800000.0
2008-08-14 16:36:00,205.4,205.425,205.335,205.37,373000000.0
2008-08-14 16:37:00,205.37,205.37,205.3,205.305,339400000.0
2008-08-14 16:38:00,205.31,205.325,205.275,205.3,298000000.0
2008-08-14 16:39:00,205.3,205.59,205.295,205.35,448800000.0
2008-08-14 16:40:00,205.35,205.39,205.34,205.39,288400000.0
2008-08-14 16:41:00,205.39,205.45,205.385,205.43,295900000.0
2008-08-14 16:42:00,205.43,205.44,205.395,205.425,304300000.0
2008-08-14 16:43:00,205.425,205.425,205.365,205.39,318300000.0
2008-08-14 16:44:00,205.39,205.485,205.39,205.48,236100000.0
2008-08-14 16:45:00,205.49,205.54,205.47,205.53,322500000.0
2008-08-14 16:46:00,205.53,205.54,205.495,205.53,171400000.0
2008-08-14 16:47:00,205.53,205.56,205.5,205.52,367500000.0
2008-08-14 16:48:00,205.52,205.55,205.5,205.51,368100000.0
2008-08-14 16:49:00,205.51,205.62,205.51,205.575,353100000.0
2008-08-14 16:50:00,205.575,205.715,205.575,205.715,335900000.0
2008-08-14 16:51:00,205.715,205.725,205.66,205.66,236700000.0
2008-08-14 16:52:00,205.66,205.74,205.64,205.73,238800000.0
2008-08-14 16:53:00,205.73,205.76,205.725,205.745,464400000.0
2008-08-14 16:54:00,205.75,205.75,205.64,205.68,331500000.0
2008-08-14 16:55:00,205.675,205.71,205.655,205.71,174300000.0
2008-08-14 16:56:00,205.71,205.71,205.66,205.685,199500000.0
2008-08-14 16:57:00,205.69,205.71,205.635,205.635,233200000.0
2008-08-14 16:58:00,205.635,205.645,205.505,205.52,310900000.0
2008-08-14 16:59:00,205.52,205.53,205.445,205.465,382800000.0
2008-08-14 17:00:00,205.47,205.49,205.425,205.49,318500000.0
2008-08-14 17:01:00,205.49,205.51,205.48,205.48,209700000.0
2008-08-14 17:02:00,205.495,205.505,205.48,205.5,109500000.0
2008-08-14 17:03:00,205.5,205.525,205.475,205.485,225300000.0
2008-08-14 17:04:00,205.485,205.56,205.485,205.54,213800000.0
2008-08-14 17:05:00,205.54,205.54,205.49,205.515,288700000.0
2008-08-14 17:06:00,205.51,205.53,205.485,205.515,288800000.0
2008-08-14 17:07:00,205.525,205.54,205.47,205.48,258300000.0
2008-08-14 17:08:00,205.5,205.5,205.43,205.46,229600000.0
2008-08-14 17:09:00,205.465,205.51,205.43,205.485,279000000.0
2008-08-14 17:10:00,205.485,205.485,205.43,205.43,156800000.0
2008-08-14 17:11:00,205.42,205.435,205.36,205.395,282900000.0
2008-08-14 17:12:00,205.4,205.4,205.375,205.385,280100000.0
2008-08-14 17:13:00,205.385,205.405,205.365,205.39,171700000.0
2008-08-14 17:14:00,205.395,205.415,205.365,205.37,251000000.0
2008-08-14 17:15:00,205.37,205.44,205.365,205.38,281300000.0
2008-08-14 17:16:00,205.38,205.415,205.37,205.41,330600000.0
2008-08-14 17:17:00,205.405,205.445,205.405,205.435,234900000.0
2008-08-14 17:18:00,205.435,205.5,205.435,205.475,333900000.0
2008-08-14 17:19:00,205.475,205.54,205.46,205.475,309800000.0
2008-08-14 17:20:00,205.47,205.53,205.45,205.45,256000000.0
2008-08-14 17:21:00,205.46,205.48,205.435,205.47,166900000.0
2008-08-14 17:22:00,205.47,205.51,205.46,205.47,203800000.0
2008-08-14 17:23:00,205.47,205.48,205.405,205.42,151600000.0
2008-08-14 17:24:00,205.405,205.41,205.385,205.4,161900000.0
2008-08-14 17:25:00,205.4,205.42,205.375,205.4,140100000.0
2008-08-14 17:26:00,205.4,205.4,205.37,205.37,80600000.0
2008-08-14 17:27:00,205.37,205.37,205.35,205.365,151900000.0
2008-08-14 17:28:00,205.365,205.365,205.31,205.31,193900000.0
2008-08-14 17:29:00,205.31,205.37,205.305,205.355,243900000.0
2008-08-14 17:30:00,205.355,205.36,205.31,205.315,284500000.0
2008-08-14 17:31:00,205.315,205.385,205.3,205.37,224200000.0
2008-08-14 17:32:00,205.365,205.4,205.35,205.4,218100000.0
2008-08-14 17:33:00,205.395,205.4,205.37,205.38,291400000.0
2008-08-14 17:34:00,205.385,205.42,205.375,205.415,247800000.0
2008-08-14 17:35:00,205.41,205.44,205.4,205.41,390900000.0
2008-08-14 17:36:00,205.41,205.43,205.345,205.35,238300000.0
2008-08-14 17:37:00,205.34,205.35,205.29,205.295,148800000.0
2008-08-14 17:38:00,205.295,205.34,205.295,205.32,95600000.0
2008-08-14 17:39:00,205.31,205.36,205.31,205.34,84200000.0
2008-08-14 17:40:00,205.34,205.38,205.325,205.38,97400000.0
2008-08-14 17:41:00,205.38,205.38,205.325,205.35,125500000.0
2008-08-14 17:42:00,205.35,205.38,205.325,205.35,213200000.0
2008-08-14 17:43:00,205.335,205.38,205.335,205.38,129400000.0
2008-08-14 17:44:00,205.38,205.41,205.365,205.385,100500000.0
2008-08-14 17:45:00,205.4,205.43,205.39,205.42,164100000.0
2008-08-14 17:46:00,205.405,205.435,205.4,205.415,206200000.0
2008-08-14 17:47:00,205.41,205.42,205.38,205.39,224000000.0
2008-08-14 17:48:00,205.395,205.43,205.385,205.4,192900000.0
2008-08-14 17:49:00,205.39,205.4,205.38,205.4,169000000.0
2008-08-14 17:50:00,205.4,205.41,205.385,205.39,75100000.0
2008-08-14 17:51:00,205.385,205.425,205.385,205.405,145500000.0
2008-08-14 17:52:00,205.42,205.44,205.395,205.415,132000000.0
2008-08-14 17:53:00,205.415,205.45,205.39,205.445,238700000.0
2008-08-14 17:54:00,205.445,205.46,205.405,205.425,295900000.0
2008-08-14 17:55:00,205.425,205.425,205.4,205.415,126200000.0
2008-08-14 17:56:00,205.415,205.43,205.395,205.4,313800000.0
2008-08-14 17:57:00,205.395,205.425,205.37,205.39,233000000.0
2008-08-14 17:58:00,205.39,205.395,205.315,205.355,274300000.0
2008-08-14 17:59:00,205.355,205.365,205.325,205.365,181400000.0
2008-08-14 18:00:00,205.37,205.45,205.365,205.395,278900000.0
2008-08-14 18:01:00,205.4,205.43,205.395,205.41,200400000.0
2008-08-14 18:02:00,205.41,205.425,205.41,205.41,155200000.0
2008-08-14 18:03:00,205.41,205.41,205.36,205.375,321100000.0
2008-08-14 18:04:00,205.365,205.41,205.355,205.385,223200000.0
2008-08-14 18:05:00,205.38,205.415,205.315,205.32,282000000.0
2008-08-14 18:06:00,205.32,205.39,205.3,205.325,361800000.0
2008-08-14 18:07:00,205.325,205.325,205.23,205.24,225400000.0
2008-08-14 18:08:00,205.215,205.25,205.18,205.245,235100000.0
2008-08-14 18:09:00,205.25,205.315,205.25,205.315,290600000.0
2008-08-14 18:10:00,205.31,205.335,205.295,205.305,289700000.0
2008-08-14 18:11:00,205.31,205.36,205.265,205.29,286500000.0
2008-08-14 18:12:00,205.285,205.3,205.25,205.255,225300000.0
2008-08-14 18:13:00,205.26,205.3,205.25,205.285,243400000.0
2008-08-14 18:14:00,205.285,205.3,205.225,205.24,246200000.0
2008-08-14 18:15:00,205.235,205.29,205.225,205.265,149600000.0
2008-08-14 18:16:00,205.265,205.35,205.265,205.32,282900000.0
2008-08-14 18:17:00,205.32,205.335,205.28,205.335,234200000.0
2008-08-14 18:18:00,205.34,205.34,205.315,205.315,136100000.0
2008-08-14 18:19:00,205.315,205.35,205.315,205.32,185400000.0
2008-08-14 18:20:00,205.32,205.32,205.29,205.295,165100000.0
2008-08-14 18:21:00,205.295,205.32,205.29,205.31,186300000.0
2008-08-14 18:22:00,205.31,205.33,205.295,205.33,117900000.0
2008-08-14 18:23:00,205.33,205.34,205.305,205.31,241500000.0
2008-08-14 18:24:00,205.31,205.32,205.29,205.29,216500000.0
2008-08-14 18:25:00,205.29,205.31,205.245,205.255,183900000.0
2008-08-14 18:26:00,205.255,205.28,205.245,205.25,175900000.0
2008-08-14 18:27:00,205.25,205.29,205.24,205.28,132300000.0
2008-08-14 18:28:00,205.28,205.3,205.245,205.245,178800000.0
2008-08-14 18:29:00,205.25,205.275,205.235,205.26,170200000.0
2008-08-14 18:30:00,205.26,205.26,205.225,205.26,185300000.0
2008-08-14 18:31:00,205.27,205.3,205.245,205.29,261800000.0
2008-08-14 18:32:00,205.285,205.31,205.255,205.26,305300000.0
2008-08-14 18:33:00,205.27,205.285,205.195,205.245,457200000.0
2008-08-14 18:34:00,205.24,205.29,205.23,205.26,375200000.0
2008-08-14 18:35:00,205.255,205.255,205.205,205.24,386100000.0
2008-08-14 18:36:00,205.24,205.255,205.16,205.19,366800000.0
2008-08-14 18:37:00,205.185,205.245,205.165,205.235,243500000.0
2008-08-14 18:38:00,205.23,205.32,205.22,205.265,300700000.0
2008-08-14 18:39:00,205.27,205.32,205.24,205.255,264500000.0
2008-08-14 18:40:00,205.255,205.36,205.225,205.35,235800000.0
2008-08-14 18:41:00,205.345,205.375,205.315,205.34,99100000.0
2008-08-14 18:42:00,205.355,205.39,205.335,205.365,143800000.0
2008-08-14 18:43:00,205.37,205.4,205.36,205.39,76100000.0
2008-08-14 18:44:00,205.385,205.43,205.36,205.4,184000000.0
2008-08-14 18:45:00,205.395,205.44,205.38,205.41,130700000.0
2008-08-14 18:46:00,205.41,205.41,205.305,205.315,242700000.0
2008-08-14 18:47:00,205.315,205.35,205.255,205.35,250600000.0
2008-08-14 18:48:00,205.35,205.37,205.315,205.335,181700000.0
2008-08-14 18:49:00,205.335,205.35,205.3,205.315,176900000.0
2008-08-14 18:50:00,205.32,205.385,205.32,205.385,269000000.0
2008-08-14 18:51:00,205.39,205.4,205.355,205.375,206000000.0
2008-08-14 18:52:00,205.375,205.38,205.315,205.335,226500000.0
2008-08-14 18:53:00,205.335,205.38,205.285,205.35,287800000.0
2008-08-14 18:54:00,205.35,205.36,205.275,205.295,232100000.0
2008-08-14 18:55:00,205.295,205.355,205.28,205.355,229500000.0
2008-08-14 18:56:00,205.355,205.355,205.28,205.31,205500000.0
2008-08-14 18:57:00,205.31,205.315,205.28,205.29,191600000.0
2008-08-14 18:58:00,205.29,205.35,205.285,205.33,187900000.0
2008-08-14 18:59:00,205.33,205.365,205.295,205.3,171500000.0
2008-08-14 19:00:00,205.29,205.34,205.275,205.295,193200000.0
2008-08-14 19:01:00,205.29,205.33,205.26,205.29,214300000.0
2008-08-14 19:02:00,205.295,205.38,205.29,205.38,197200000.0
2008-08-14 19:03:00,205.38,205.38,205.35,205.35,63500000.0
2008-08-14 19:04:00,205.355,205.355,205.325,205.325,65500000.0
2008-08-14 19:05:00,205.33,205.34,205.225,205.265,185700000.0
2008-08-14 19:06:00,205.265,205.31,205.255,205.31,192600000.0
2008-08-14 19:07:00,205.3,205.34,205.275,205.33,144400000.0
2008-08-14 19:08:00,205.33,205.33,205.25,205.28,114200000.0
2008-08-14 19:09:00,205.28,205.36,205.28,205.36,86500000.0
2008-08-14 19:10:00,205.345,205.38,205.345,205.37,69100000.0
2008-08-14 19:11:00,205.37,205.41,205.365,205.39,180300000.0
2008-08-14 19:12:00,205.395,205.42,205.365,205.365,202800000.0
2008-08-14 19:13:00,205.365,205.38,205.355,205.37,150300000.0
2008-08-14 19:14:00,205.37,205.37,205.31,205.31,41000000.0
2008-08-14 19:15:00,205.285,205.31,205.255,205.29,144600000.0
2008-08-14 19:16:00,205.29,205.33,205.285,205.31,109400000.0
2008-08-14 19:17:00,205.31,205.31,205.265,205.275,115400000.0
2008-08-14 19:18:00,205.275,205.29,205.24,205.26,205000000.0
2008-08-14 19:19:00,205.26,205.29,205.235,205.255,229400000.0
2008-08-14 19:20:00,205.255,205.295,205.25,205.29,92400000.0
2008-08-14 19:21:00,205.29,205.31,205.285,205.31,69500000.0
2008-08-14 19:22:00,205.305,205.35,205.305,205.35,66500000.0
2008-08-14 19:23:00,205.35,205.36,205.32,205.34,56200000.0
2008-08-14 19:24:00,205.335,205.34,205.32,205.32,52600000.0
2008-08-14 19:25:00,205.315,205.37,205.315,205.34,138200000.0
2008-08-14 19:26:00,205.34,205.385,205.34,205.365,241500000.0
2008-08-14 19:27:00,205.365,205.375,205.335,205.36,134000000.0
2008-08-14 19:28:00,205.36,205.365,205.25,205.28,177300000.0
2008-08-14 19:29:00,205.275,205.31,205.275,205.285,179700000.0
2008-08-14 19:30:00,205.29,205.3,205.265,205.265,169900000.0
2008-08-14 19:31:00,205.265,205.3,205.26,205.28,225900000.0
2008-08-14 19:32:00,205.28,205.305,205.275,205.3,164800000.0
2008-08-14 19:33:00,205.3,205.31,205.25,205.255,188500000.0
2008-08-14 19:34:00,205.26,205.29,205.26,205.29,113700000.0
2008-08-14 19:35:00,205.29,205.29,205.22,205.25,142300000.0
2008-08-14 19:36:00,205.25,205.25,205.155,205.155,406700000.0
2008-08-14 19:37:00,205.155,205.16,205.12,205.12,136900000.0
2008-08-14 19:38:00,205.125,205.16,205.12,205.135,96400000.0
2008-08-14 19:39:00,205.14,205.15,205.085,205.09,208700000.0
2008-08-14 19:40:00,205.085,205.095,205.085,205.095,116700000.0
2008-08-14 19:41:00,205.09,205.11,205.085,205.09,105200000.0
2008-08-14 19:42:00,205.09,205.11,205.075,205.085,147200000.0
2008-08-14 19:43:00,205.085,205.105,205.075,205.095,97500000.0
2008-08-14 19:44:00,205.1,205.105,205.075,205.09,81100000.0
2008-08-14 19:45:00,205.09,205.115,205.085,205.09,129500000.0
2008-08-14 19:46:00,205.09,205.13,205.085,205.11,106600000.0
2008-08-14 19:47:00,205.105,205.12,205.085,205.12,98600000.0
2008-08-14 19:48:00,205.125,205.14,205.115,205.14,93900000.0
2008-08-14 19:49:00,205.14,205.155,205.095,205.1,226300000.0
2008-08-14 19:50:00,205.105,205.105,205.075,205.08,125600000.0
2008-08-14 19:51:00,205.08,205.12,205.08,205.12,69200000.0
2008-08-14 19:52:00,205.12,205.13,205.065,205.095,60800000.0
2008-08-14 19:53:00,205.095,205.105,205.085,205.105,140400000.0
2008-08-14 19:54:00,205.105,205.115,205.105,205.11,77600000.0
2008-08-14 19:55:00,205.11,205.15,205.105,205.115,125100000.0
2008-08-14 19:56:00,205.11,205.135,205.105,205.12,75900000.0
2008-08-14 19:57:00,205.12,205.135,205.12,205.135,25200000.0
2008-08-14 19:58:00,205.135,205.19,205.135,205.19,95600000.0
2008-08-14 19:59:00,205.19,205.195,205.165,205.165,90400000.0
2008-08-14 20:00:00,205.17,205.19,205.12,205.16,182600000.0
2008-08-14 20:01:00,205.15,205.18,205.14,205.18,72500000.0
2008-08-14 20:02:00,205.18,205.19,205.13,205.16,192100000.0
2008-08-14 20:03:00,205.165,205.19,205.165,205.19,148300000.0
2008-08-14 20:04:00,205.19,205.19,205.14,205.14,136800000.0
2008-08-14 20:05:00,205.14,205.145,205.095,205.1,101900000.0
2008-08-14 20:06:00,205.1,205.135,205.1,205.135,114100000.0
2008-08-14 20:07:00,205.135,205.14,205.09,205.135,182100000.0
2008-08-14 20:08:00,205.125,205.16,205.11,205.135,142300000.0
2008-08-14 20:09:00,205.135,205.14,205.055,205.07,224600000.0
2008-08-14 20:10:00,205.07,205.08,205.07,205.08,99100000.0
2008-08-14 20:11:00,205.075,205.115,205.07,205.115,70600000.0
2008-08-14 20:12:00,205.115,205.12,205.09,205.09,69700000.0
2008-08-14 20:13:00,205.085,205.095,205.07,205.07,75000000.0
2008-08-14 20:14:00,205.065,205.09,205.045,205.08,95100000.0
2008-08-14 20:15:00,205.08,205.08,205.07,205.08,13800000.0
2008-08-14 20:16:00,205.09,205.1,205.065,205.065,43300000.0
2008-08-14 20:17:00,205.08,205.1,205.065,205.085,72700000.0
2008-08-14 20:18:00,205.09,205.12,205.075,205.12,62400000.0
2008-08-14 20:19:00,205.12,205.12,205.085,205.085,74400000.0
2008-08-14 20:20:00,205.085,205.13,205.085,205.11,132400000.0
2008-08-14 20:21:00,205.105,205.11,205.09,205.095,124400000.0
2008-08-14 20:22:00,205.09,205.145,205.085,205.145,100100000.0
2008-08-14 20:23:00,205.15,205.15,205.125,205.15,60700000.0
2008-08-14 20:24:00,205.145,205.17,205.125,205.15,78500000.0
2008-08-14 20:25:00,205.15,205.16,205.125,205.15,92600000.0
2008-08-14 20:26:00,205.15,205.15,205.085,205.085,62400000.0
2008-08-14 20:27:00,205.085,205.11,205.085,205.1,42600000.0
2008-08-14 20:28:00,205.1,205.1,205.065,205.1,57100000.0
2008-08-14 20:29:00,205.1,205.11,205.075,205.11,60500000.0
2008-08-14 20:30:00,205.11,205.12,205.075,205.1,107000000.0
2008-08-14 20:31:00,205.11,205.13,205.1,205.11,40000000.0
2008-08-14 20:32:00,205.11,205.11,205.075,205.08,31300000.0
2008-08-14 20:33:00,205.09,205.09,205.065,205.07,55200000.0
2008-08-14 20:34:00,205.065,205.08,205.065,205.065,60300000.0
2008-08-14 20:35:00,205.065,205.09,205.055,205.08,65200000.0
2008-08-14 20:36:00,205.08,205.09,205.08,205.09,12000000.0
2008-08-14 20:37:00,205.085,205.1,205.085,205.1,51900000.0
2008-08-14 20:38:00,205.1,205.1,205.085,205.09,65100000.0
2008-08-14 20:39:00,205.1,205.1,205.075,205.075,29100000.0
2008-08-14 20:40:00,205.07,205.07,205.04,205.055,89900000.0
2008-08-14 20:41:00,205.055,205.08,205.055,205.06,68300000.0
2008-08-14 20:42:00,205.06,205.07,205.035,205.05,91500000.0
2008-08-14 20:43:00,205.055,205.08,205.035,205.04,150200000.0
2008-08-14 20:44:00,205.04,205.09,205.04,205.05,170800000.0
2008-08-14 20:45:00,205.05,205.07,205.04,205.045,140200000.0
2008-08-14 20:46:00,205.045,205.08,205.045,205.065,142900000.0
2008-08-14 20:47:00,205.065,205.08,204.98,204.99,249000000.0
2008-08-14 20:48:00,204.99,205.0,204.945,204.945,187800000.0
2008-08-14 20:49:00,204.96,205.025,204.96,204.995,276000000.0
2008-08-14 20:50:00,205.0,205.08,205.0,205.05,176800000.0
2008-08-14 20:51:00,205.045,205.055,205.025,205.045,129400000.0
2008-08-14 20:52:00,205.045,205.08,205.045,205.055,100300000.0
2008-08-14 20:53:00,205.07,205.07,205.035,205.07,209700000.0
2008-08-14 20:54:00,205.07,205.1,205.035,205.065,215000000.0
2008-08-14 20:55:00,205.065,205.07,204.98,204.98,171200000.0
2008-08-14 20:56:00,204.975,205.0,204.97,204.995,106700000.0
2008-08-14 20:57:00,204.995,204.995,204.965,204.98,81100000.0
2008-08-14 20:58:00,204.98,204.99,204.945,204.955,116000000.0
2008-08-14 20:59:00,204.955,205.01,204.945,205.01,119900000.0
2008-08-14 21:00:00,205.01,205.04,204.985,205.0,191500000.0
2008-08-14 21:01:00,205.0,205.0,204.945,204.945,121300000.0
2008-08-14 21:02:00,204.94,204.94,204.865,204.865,189000000.0
2008-08-14 21:03:00,204.865,204.865,204.83,204.84,265500000.0
2008-08-14 21:04:00,204.83,204.885,204.825,204.845,132200000.0
2008-08-14 21:05:00,204.84,204.84,204.76,204.81,247300000.0
2008-08-14 21:06:00,204.81,204.82,204.785,204.785,109700000.0
2008-08-14 21:07:00,204.785,204.79,204.76,204.77,81900000.0
2008-08-14 21:08:00,204.77,204.795,204.77,204.785,73500000.0
2008-08-14 21:09:00,204.785,204.785,204.725,204.755,108600000.0
2008-08-14 21:10:00,204.755,204.755,204.735,204.74,107000000.0
2008-08-14 21:11:00,204.74,204.74,204.625,204.625,225100000.0
2008-08-14 21:12:00,204.625,204.68,204.605,204.625,251500000.0
2008-08-14 21:13:00,204.63,204.66,204.565,204.66,212200000.0
2008-08-14 21:14:00,204.66,204.67,204.575,204.585,120200000.0
2008-08-14 21:15:00,204.585,204.64,204.535,204.56,225500000.0
2008-08-14 21:16:00,204.56,204.56,204.51,204.555,139600000.0
2008-08-14 21:17:00,204.56,204.625,204.555,204.625,105900000.0
2008-08-14 21:18:00,204.625,204.685,204.615,204.65,253200000.0
2008-08-14 21:19:00,204.665,204.69,204.645,204.67,202700000.0
2008-08-14 21:20:00,204.665,204.7,204.645,204.67,86400000.0
2008-08-14 21:21:00,204.67,204.67,204.625,204.655,181500000.0
2008-08-14 21:22:00,204.655,204.67,204.655,204.67,144600000.0
2008-08-14 21:23:00,204.67,204.67,204.645,204.645,104800000.0
2008-08-14 21:24:00,204.65,204.67,204.65,204.665,44700000.0
2008-08-14 21:25:00,204.66,204.67,204.655,204.655,29400000.0
2008-08-14 21:26:00,204.66,204.68,204.66,204.68,21000000.0
2008-08-14 21:27:00,204.68,204.68,204.675,204.675,8400000.0
2008-08-14 21:28:00,204.675,204.695,204.645,204.655,121300000.0
2008-08-14 21:29:00,204.66,204.695,204.605,204.625,171200000.0
2008-08-14 21:30:00,204.63,204.68,204.62,204.62,175400000.0
2008-08-14 21:31:00,204.63,204.63,204.61,204.61,108700000.0
2008-08-14 21:32:00,204.61,204.63,204.56,204.56,105600000.0
2008-08-14 21:33:00,204.555,204.68,204.55,204.68,249200000.0
2008-08-14 21:34:00,204.675,204.69,204.655,204.67,194900000.0
2008-08-14 21:35:00,204.67,204.725,204.66,204.715,117300000.0
2008-08-14 21:36:00,204.715,204.79,204.715,204.79,152300000.0
2008-08-14 21:37:00,204.79,204.79,204.685,204.69,201600000.0
2008-08-14 21:38:00,204.7,204.71,204.695,204.705,80500000.0
2008-08-14 21:39:00,204.71,204.77,204.71,204.755,163400000.0
2008-08-14 21:40:00,204.75,204.75,204.68,204.735,153600000.0
2008-08-14 21:41:00,204.735,204.74,204.715,204.72,73200000.0
2008-08-14 21:42:00,204.725,204.78,204.725,204.77,68600000.0
2008-08-14 21:43:00,204.77,204.8,204.76,204.8,134100000.0
2008-08-14 21:44:00,204.8,204.81,204.795,204.805,56400000.0
2008-08-14 21:45:00,204.805,204.805,204.78,204.78,63500000.0
2008-08-14 21:46:00,204.775,204.79,204.775,204.785,70400000.0
2008-08-14 21:47:00,204.785,204.785,204.74,204.74,173500000.0
2008-08-14 21:48:00,204.74,204.74,204.735,204.735,24300000.0
2008-08-14 21:49:00,204.735,204.74,204.69,204.69,68200000.0
2008-08-14 21:50:00,204.685,204.685,204.645,204.645,49800000.0
2008-08-14 21:51:00,204.645,204.695,204.64,204.69,129400000.0
2008-08-14 21:52:00,204.685,204.685,204.665,204.675,86800000.0
2008-08-14 21:53:00,204.67,204.68,204.65,204.655,146600000.0
2008-08-14 21:54:00,204.655,204.68,204.65,204.665,147500000.0
2008-08-14 21:55:00,204.66,204.67,204.66,204.67,64300000.0
2008-08-14 21:56:00,204.675,204.68,204.66,204.675,69700000.0
2008-08-14 21:57:00,204.675,204.675,204.665,204.67,34000000.0
2008-08-14 21:58:00,204.665,204.665,204.645,204.645,79200000.0
2008-08-14 21:59:00,204.645,204.67,204.645,204.67,49600000.0
2008-08-14 22:00:00,204.675,204.695,204.67,204.695,30400000.0
2008-08-14 22:01:00,204.695,204.71,204.69,204.71,30200000.0
2008-08-14 22:02:00,204.71,204.73,204.69,204.73,53600000.0
2008-08-14 22:03:00,204.74,204.755,204.735,204.735,59300000.0
2008-08-14 22:04:00,204.735,204.77,204.715,204.745,140400000.0
2008-08-14 22:05:00,204.75,204.76,204.705,204.76,116300000.0
2008-08-14 22:06:00,204.76,204.81,204.745,204.795,82600000.0
2008-08-14 22:07:00,204.81,204.82,204.795,204.82,51300000.0
2008-08-14 22:08:00,204.82,204.87,204.815,204.855,134000000.0
2008-08-14 22:09:00,204.86,204.95,204.845,204.885,161000000.0
2008-08-14 22:10:00,204.875,204.885,204.87,204.885,39100000.0
2008-08-14 22:11:00,204.885,204.935,204.885,204.925,75900000.0
2008-08-14 22:12:00,204.925,204.985,204.92,204.95,68700000.0
2008-08-14 22:13:00,204.94,204.96,204.92,204.925,55700000.0
2008-08-14 22:14:00,204.925,205.0,204.905,205.0,163200000.0
2008-08-14 22:15:00,205.0,205.0,204.94,204.97,67600000.0
2008-08-14 22:16:00,204.96,204.965,204.92,204.955,152900000.0
2008-08-14 22:17:00,204.97,205.01,204.965,204.995,105400000.0
2008-08-14 22:18:00,204.995,204.995,204.975,204.99,39800000.0
2008-08-14 22:19:00,204.985,205.0,204.975,204.98,105100000.0
2008-08-14 22:20:00,204.985,205.03,204.985,205.03,52500000.0
2008-08-14 22:21:00,205.02,205.045,205.02,205.035,67000000.0
2008-08-14 22:22:00,205.03,205.055,205.025,205.045,70300000.0
2008-08-14 22:23:00,205.04,205.05,205.015,205.025,142400000.0
2008-08-14 22:24:00,205.025,205.075,205.025,205.055,130400000.0
2008-08-14 22:25:00,205.055,205.055,205.015,205.03,52900000.0
2008-08-14 22:26:00,205.025,205.03,205.01,205.01,28400000.0
2008-08-14 22:27:00,205.015,205.035,205.0,205.025,97600000.0
2008-08-14 22:28:00,205.025,205.03,205.01,205.015,49600000.0
2008-08-14 22:29:00,205.015,205.02,205.005,205.02,93100000.0
2008-08-14 22:30:00,205.02,205.055,205.015,205.055,114700000.0
2008-08-14 22:31:00,205.07,205.09,205.065,205.07,52800000.0
2008-08-14 22:32:00,205.07,205.07,205.045,205.065,61500000.0
2008-08-14 22:33:00,205.07,205.095,205.07,205.095,31700000.0
2008-08-14 22:34:00,205.09,205.095,205.09,205.095,27000000.0
2008-08-14 22:35:00,205.095,205.125,205.09,205.125,51800000.0
2008-08-14 22:36:00,205.125,205.16,205.125,205.155,52600000.0
2008-08-14 22:37:00,205.16,205.185,205.16,205.175,62700000.0
2008-08-14 22:38:00,205.175,205.24,205.175,205.225,140500000.0
2008-08-14 22:39:00,205.22,205.225,205.18,205.215,64600000.0
2008-08-14 22:40:00,205.215,205.245,205.215,205.235,33300000.0
2008-08-14 22:41:00,205.235,205.235,205.18,205.185,88500000.0
2008-08-14 22:42:00,205.195,205.195,204.96,204.99,127000000.0
2008-08-14 22:43:00,205.005,205.165,205.005,205.155,196800000.0
2008-08-14 22:44:00,205.155,205.24,205.13,205.19,106900000.0
2008-08-14 22:45:00,205.19,205.215,205.175,205.215,41400000.0
2008-08-14 22:46:00,205.215,205.225,205.2,205.21,65300000.0
2008-08-14 22:47:00,205.215,205.215,205.065,205.14,143900000.0
2008-08-14 22:48:00,205.14,205.2,205.11,205.125,98800000.0
2008-08-14 22:49:00,205.125,205.145,205.095,205.095,109200000.0
2008-08-14 22:50:00,205.095,205.125,205.095,205.095,99700000.0
2008-08-14 22:51:00,205.095,205.125,205.07,205.08,149400000.0
2008-08-14 22:52:00,205.07,205.14,205.07,205.135,158000000.0
2008-08-14 22:53:00,205.135,205.14,205.095,205.105,68200000.0
2008-08-14 22:54:00,205.105,205.105,205.04,205.065,140700000.0
2008-08-14 22:55:00,205.08,205.19,205.055,205.18,91600000.0
2008-08-14 22:56:00,205.18,205.2,205.135,205.18,102500000.0
2008-08-14 22:57:00,205.165,205.17,205.145,205.15,46300000.0
2008-08-14 22:58:00,205.15,205.16,205.125,205.13,30200000.0
2008-08-14 22:59:00,205.13,205.17,205.13,205.17,29400000.0
2008-08-14 23:00:00,205.16,205.16,205.15,205.15,5600000.0
2008-08-14 23:01:00,205.155,205.185,205.14,205.15,33000000.0
2008-08-14 23:02:00,205.155,205.16,205.05,205.09,45900000.0
2008-08-14 23:03:00,205.08,205.09,205.055,205.085,35700000.0
2008-08-14 23:04:00,205.09,205.13,205.06,205.07,49400000.0
2008-08-14 23:05:00,205.065,205.09,205.055,205.075,62100000.0
2008-08-14 23:06:00,205.085,205.11,205.055,205.11,41000000.0
2008-08-14 23:07:00,205.11,205.13,205.105,205.105,7700000.0
2008-08-14 23:08:00,205.1,205.1,205.1,205.1,2000000.0
2008-08-14 23:09:00,205.11,205.16,205.11,205.16,23800000.0
2008-08-14 23:10:00,205.16,205.225,205.155,205.225,31300000.0
2008-08-14 23:11:00,205.225,205.225,205.19,205.21,25500000.0
2008-08-14 23:12:00,205.205,205.205,205.165,205.185,23100000.0
2008-08-14 23:13:00,205.175,205.185,205.15,205.15,29900000.0
2008-08-14 23:14:00,205.15,205.165,205.095,205.115,42600000.0
2008-08-14 23:15:00,205.11,205.135,205.015,205.055,68900000.0
2008-08-14 23:16:00,205.06,205.07,205.05,205.06,31200000.0
2008-08-14 23:17:00,205.075,205.085,205.075,205.08,6300000.0
2008-08-14 23:18:00,205.04,205.04,205.04,205.04,4800000.0
2008-08-14 23:19:00,205.05,205.08,205.05,205.07,23200000.0
2008-08-14 23:20:00,205.07,205.1,205.07,205.1,12500000.0
2008-08-14 23:21:00,205.11,205.11,205.045,205.045,27300000.0
2008-08-14 23:22:00,205.03,205.06,205.03,205.06,38000000.0
2008-08-14 23:23:00,205.06,205.1,205.05,205.06,50900000.0
2008-08-14 23:24:00,205.06,205.06,205.04,205.06,41000000.0
2008-08-14 23:25:00,205.065,205.07,205.06,205.06,12500000.0
2008-08-14 23:26:00,205.065,205.1,205.065,205.1,19800000.0
2008-08-14 23:27:00,205.1,205.1,205.06,205.08,30400000.0
2008-08-14 23:28:00,205.08,205.11,205.08,205.105,34400000.0
2008-08-14 23:29:00,205.12,205.13,205.11,205.115,19200000.0
2008-08-14 23:30:00,205.11,205.12,205.105,205.12,22100000.0
2008-08-14 23:31:00,205.12,205.12,205.09,205.105,28000000.0
2008-08-14 23:32:00,205.12,205.135,205.12,205.125,16200000.0
2008-08-14 23:33:00,205.125,205.185,205.1,205.17,48700000.0
2008-08-14 23:34:00,205.16,205.165,205.105,205.16,52400000.0
2008-08-14 23:35:00,205.16,205.185,205.16,205.185,24500000.0
2008-08-14 23:36:00,205.19,205.19,205.11,205.11,55400000.0
2008-08-14 23:37:00,205.11,205.13,205.08,205.08,16000000.0
2008-08-14 23:38:00,205.09,205.16,205.09,205.15,20800000.0
2008-08-14 23:39:00,205.16,205.26,205.16,205.2,58400000.0
2008-08-14 23:40:00,205.2,205.215,205.14,205.18,83600000.0
2008-08-14 23:41:00,205.18,205.205,205.17,205.205,70400000.0
2008-08-14 23:42:00,205.22,205.265,205.22,205.255,80900000.0
2008-08-14 23:43:00,205.245,205.25,205.23,205.24,22300000.0
2008-08-14 23:44:00,205.22,205.22,205.135,205.145,38000000.0
2008-08-14 23:45:00,205.145,205.16,205.12,205.16,37100000.0
2008-08-14 23:46:00,205.165,205.17,205.13,205.14,23800000.0
2008-08-14 23:47:00,205.145,205.145,205.13,205.13,41100000.0
2008-08-14 23:48:00,205.13,205.13,205.12,205.12,7400000.0
2008-08-14 23:49:00,205.12,205.12,205.085,205.085,59500000.0
2008-08-14 23:50:00,205.075,205.1,205.075,205.09,14400000.0
2008-08-14 23:51:00,205.075,205.1,205.06,205.07,30300000.0
2008-08-14 23:52:00,205.07,205.12,205.065,205.085,43800000.0
2008-08-14 23:53:00,205.09,205.12,205.08,205.085,14400000.0
2008-08-14 23:54:00,205.08,205.085,205.08,205.085,3100000.0
2008-08-14 23:55:00,205.085,205.1,205.085,205.09,10400000.0
2008-08-14 23:56:00,205.085,205.1,205.08,205.09,7200000.0
2008-08-14 23:57:00,205.08,205.09,205.08,205.08,44700000.0
2008-08-14 23:58:00,205.085,205.105,205.085,205.095,37000000.0
2008-08-14 23:59:00,205.1,205.1,205.09,205.09,5200000.0
2008-08-15 00:00:00,205.09,205.09,205.08,205.09,15700000.0
2008-08-15 00:01:00,205.1,205.11,205.09,205.1,28900000.0
2008-08-15 00:02:00,205.105,205.11,205.1,205.1,14100000.0
2008-08-15 00:03:00,205.1,205.1,205.1,205.1,1000000.0
2008-08-15 00:04:00,205.09,205.145,205.08,205.11,60500000.0
2008-08-15 00:05:00,205.12,205.12,205.1,205.11,38600000.0
2008-08-15 00:06:00,205.11,205.12,205.095,205.1,26000000.0
2008-08-15 00:07:00,205.09,205.09,205.01,205.04,24500000.0
2008-08-15 00:08:00,205.055,205.055,205.04,205.05,26400000.0
2008-08-15 00:09:00,205.05,205.095,205.05,205.08,16300000.0
2008-08-15 00:10:00,205.08,205.08,205.065,205.065,9800000.0
2008-08-15 00:11:00,205.07,205.09,205.065,205.065,8100000.0
2008-08-15 00:12:00,205.07,205.175,205.06,205.14,46100000.0
2008-08-15 00:13:00,205.13,205.16,205.1,205.16,21900000.0
2008-08-15 00:14:00,205.16,205.17,205.12,205.12,16100000.0
2008-08-15 00:15:00,205.12,205.12,205.11,205.12,11400000.0
2008-08-15 00:16:00,205.11,205.115,205.11,205.11,12800000.0
2008-08-15 00:17:00,205.11,205.115,205.1,205.1,56700000.0
2008-08-15 00:18:00,205.1,205.1,205.1,205.1,23900000.0
2008-08-15 00:19:00,205.1,205.11,205.1,205.11,11500000.0
2008-08-15 00:20:00,205.1,205.1,205.09,205.09,21900000.0
2008-08-15 00:21:00,205.09,205.09,205.04,205.06,25800000.0
2008-08-15 00:22:00,205.07,205.07,205.06,205.06,7400000.0
2008-08-15 00:23:00,205.05,205.05,205.05,205.05,6400000.0
2008-08-15 00:24:00,205.04,205.04,205.04,205.04,2000000.0
2008-08-15 00:25:00,205.04,205.04,205.04,205.04,11200000.0
2008-08-15 00:26:00,205.03,205.06,205.01,205.01,71600000.0
2008-08-15 00:27:00,205.0,205.01,205.0,205.0,16500000.0
2008-08-15 00:28:00,205.005,205.06,205.005,205.06,61700000.0
2008-08-15 00:29:00,205.05,205.06,205.04,205.04,31700000.0
2008-08-15 00:30:00,205.03,205.03,204.985,205.02,67200000.0
2008-08-15 00:31:00,205.02,205.02,204.96,204.96,38100000.0
2008-08-15 00:32:00,204.95,204.96,204.93,204.93,19100000.0
2008-08-15 00:33:00,204.94,204.94,204.92,204.94,27400000.0
2008-08-15 00:34:00,204.95,204.98,204.92,204.92,110900000.0
2008-08-15 00:35:00,204.915,204.95,204.91,204.92,111300000.0
2008-08-15 00:36:00,204.91,204.97,204.91,204.95,50600000.0
2008-08-15 00:37:00,204.94,204.94,204.93,204.94,19300000.0
2008-08-15 00:38:00,204.95,204.95,204.95,204.95,2000000.0
2008-08-15 00:39:00,204.96,204.96,204.855,204.855,28000000.0
2008-08-15 00:40:00,204.87,204.87,204.84,204.84,128700000.0
2008-08-15 00:41:00,204.835,204.84,204.83,204.84,33600000.0
2008-08-15 00:42:00,204.83,204.855,204.82,204.825,49100000.0
2008-08-15 00:43:00,204.825,204.83,204.77,204.77,43500000.0
2008-08-15 00:44:00,204.77,204.78,204.74,204.765,59300000.0
2008-08-15 00:45:00,204.765,204.8,204.76,204.77,90700000.0
2008-08-15 00:46:00,204.765,204.78,204.76,204.765,33700000.0
2008-08-15 00:47:00,204.76,204.82,204.76,204.78,111200000.0
2008-08-15 00:48:00,204.79,204.825,204.785,204.825,51200000.0
2008-08-15 00:49:00,204.825,204.94,204.81,204.94,62100000.0
2008-08-15 00:50:00,204.94,204.94,204.9,204.9,42200000.0
2008-08-15 00:51:00,204.89,204.94,204.88,204.93,83000000.0
2008-08-15 00:52:00,204.93,204.95,204.93,204.94,52900000.0
2008-08-15 00:53:00,204.94,204.94,204.94,204.94,34100000.0
2008-08-15 00:54:00,204.94,204.95,204.94,204.94,40400000.0
2008-08-15 00:55:00,204.95,204.96,204.95,204.96,21000000.0
2008-08-15 00:56:00,204.96,204.96,204.87,204.91,50400000.0
2008-08-15 00:57:00,204.91,204.91,204.85,204.86,95800000.0
2008-08-15 00:58:00,204.86,204.87,204.8,204.8,160900000.0
2008-08-15 00:59:00,204.8,204.815,204.78,204.78,104400000.0
2008-08-15 01:00:00,204.78,204.79,204.775,204.78,109500000.0
2008-08-15 01:01:00,204.78,204.785,204.77,204.785,99100000.0
2008-08-15 01:02:00,204.78,204.78,204.77,204.78,137300000.0
2008-08-15 01:03:00,204.785,204.785,204.72,204.73,60900000.0
2008-08-15 01:04:00,204.72,204.72,204.71,204.71,39600000.0
2008-08-15 01:05:00,204.715,204.72,204.71,204.72,27400000.0
2008-08-15 01:06:00,204.72,204.73,204.72,204.73,80800000.0
2008-08-15 01:07:00,204.73,204.755,204.73,204.755,25900000.0
2008-08-15 01:08:00,204.755,204.81,204.73,204.78,68800000.0
2008-08-15 01:09:00,204.78,204.81,204.77,204.8,66600000.0
2008-08-15 01:10:00,204.79,204.79,204.77,204.77,48000000.0
2008-08-15 01:11:00,204.77,204.77,204.77,204.77,16200000.0
2008-08-15 01:12:00,204.77,204.84,204.77,204.84,73300000.0
2008-08-15 01:13:00,204.825,204.89,204.81,204.83,116800000.0
2008-08-15 01:14:00,204.82,204.82,204.82,204.82,6600000.0
2008-08-15 01:15:00,204.835,204.835,204.8,204.8,115100000.0
2008-08-15 01:16:00,204.8,204.81,204.78,204.8,53000000.0
2008-08-15 01:17:00,204.79,204.81,204.78,204.81,64000000.0
2008-08-15 01:18:00,204.82,204.86,204.82,204.85,109600000.0
2008-08-15 01:19:00,204.86,204.88,204.85,204.85,68800000.0
2008-08-15 01:20:00,204.86,204.88,204.825,204.84,56400000.0
2008-08-15 01:21:00,204.85,204.87,204.85,204.85,56200000.0
2008-08-15 01:22:00,204.85,204.89,204.845,204.88,116200000.0
2008-08-15 01:23:00,204.895,204.91,204.87,204.88,98700000.0
2008-08-15 01:24:00,204.87,204.89,204.86,204.86,57000000.0
2008-08-15 01:25:00,204.845,204.855,204.83,204.84,120900000.0
2008-08-15 01:26:00,204.84,204.87,204.84,204.86,81300000.0
2008-08-15 01:27:00,204.85,204.89,204.85,204.89,76400000.0
2008-08-15 01:28:00,204.89,204.9,204.84,204.84,143800000.0
2008-08-15 01:29:00,204.85,204.915,204.85,204.9,180100000.0
2008-08-15 01:30:00,204.905,204.96,204.88,204.95,124600000.0
2008-08-15 01:31:00,204.94,204.99,204.93,204.97,79800000.0
2008-08-15 01:32:00,204.975,205.01,204.91,204.91,178500000.0
2008-08-15 01:33:00,204.91,204.92,204.9,204.91,28400000.0
2008-08-15 01:34:00,204.91,205.055,204.885,204.965,250100000.0
2008-08-15 01:35:00,204.995,205.09,204.995,205.09,90400000.0
2008-08-15 01:36:00,205.09,205.14,205.055,205.08,93700000.0
2008-08-15 01:37:00,205.08,205.12,205.08,205.11,24200000.0
2008-08-15 01:38:00,205.11,205.17,205.085,205.11,67800000.0
2008-08-15 01:39:00,205.135,205.16,205.1,205.11,66000000.0
2008-08-15 01:40:00,205.11,205.11,205.035,205.09,16000000.0
2008-08-15 01:41:00,205.065,205.1,205.065,205.1,24500000.0
2008-08-15 01:42:00,205.1,205.14,205.1,205.13,44500000.0
2008-08-15 01:43:00,205.13,205.14,205.11,205.12,27800000.0
2008-08-15 01:44:00,205.11,205.12,205.04,205.06,48000000.0
2008-08-15 01:45:00,205.06,205.06,204.985,205.045,137900000.0
2008-08-15 01:46:00,205.07,205.07,205.01,205.01,62700000.0
2008-08-15 01:47:00,205.02,205.06,204.98,205.02,61700000.0
2008-08-15 01:48:00,205.035,205.09,205.01,205.06,66600000.0
2008-08-15 01:49:00,205.06,205.09,205.025,205.09,50100000.0
2008-08-15 01:50:00,205.08,205.08,204.99,205.01,56900000.0
2008-08-15 01:51:00,205.005,205.02,204.97,204.99,33000000.0
2008-08-15 01:52:00,204.99,205.01,204.965,205.01,35000000.0
2008-08-15 01:53:00,205.0,205.01,204.96,204.96,62400000.0
2008-08-15 01:54:00,204.98,205.02,204.975,204.99,37900000.0
2008-08-15 01:55:00,205.0,205.035,204.995,205.01,50800000.0
2008-08-15 01:56:00,205.0,205.01,204.99,204.99,25600000.0
2008-08-15 01:57:00,204.985,204.99,204.92,204.93,82000000.0
2008-08-15 01:58:00,204.93,204.955,204.91,204.925,55300000.0
2008-08-15 01:59:00,204.925,204.925,204.86,204.88,76600000.0
2008-08-15 02:00:00,204.88,204.94,204.88,204.94,57400000.0
2008-08-15 02:01:00,204.94,205.015,204.92,204.98,92400000.0
2008-08-15 02:02:00,204.985,204.995,204.955,204.96,78700000.0
2008-08-15 02:03:00,204.96,204.97,204.88,204.92,58000000.0
2008-08-15 02:04:00,204.92,204.94,204.875,204.89,133300000.0
2008-08-15 02:05:00,204.9,204.93,204.875,204.92,94100000.0
2008-08-15 02:06:00,204.905,204.94,204.9,204.915,78700000.0
2008-08-15 02:07:00,204.915,204.95,204.905,204.91,62100000.0
2008-08-15 02:08:00,204.91,204.925,204.865,204.92,150700000.0
2008-08-15 02:09:00,204.92,204.97,204.92,204.93,43000000.0
2008-08-15 02:10:00,204.93,204.95,204.92,204.93,52000000.0
2008-08-15 02:11:00,204.93,204.93,204.91,204.93,27000000.0
2008-08-15 02:12:00,204.93,204.94,204.91,204.92,41200000.0
2008-08-15 02:13:00,204.91,204.92,204.89,204.89,48500000.0
2008-08-15 02:14:00,204.89,204.89,204.81,204.81,191900000.0
2008-08-15 02:15:00,204.81,204.81,204.775,204.785,119600000.0
2008-08-15 02:16:00,204.775,204.815,204.76,204.77,133200000.0
2008-08-15 02:17:00,204.76,204.785,204.645,204.74,148000000.0
2008-08-15 02:18:00,204.74,204.755,204.705,204.75,64500000.0
2008-08-15 02:19:00,204.74,204.745,204.64,204.64,158600000.0
2008-08-15 02:20:00,204.64,204.65,204.61,204.615,113400001.0
2008-08-15 02:21:00,204.61,204.615,204.58,204.59,84700000.0
2008-08-15 02:22:00,204.6,204.65,204.6,204.63,44200000.0
2008-08-15 02:23:00,204.63,204.66,204.55,204.6,89200000.0
2008-08-15 02:24:00,204.61,204.61,204.57,204.58,54900000.0
2008-08-15 02:25:00,204.58,204.59,204.54,204.56,69900000.0
2008-08-15 02:26:00,204.56,204.58,204.56,204.57,19000000.0
2008-08-15 02:27:00,204.56,204.57,204.55,204.55,43100000.0
2008-08-15 02:28:00,204.55,204.55,204.415,204.425,137900000.0
2008-08-15 02:29:00,204.43,204.48,204.4,204.45,134000000.0
2008-08-15 02:30:00,204.45,204.455,204.43,204.455,119500000.0
2008-08-15 02:31:00,204.455,204.455,204.425,204.44,83000000.0
2008-08-15 02:32:00,204.445,204.48,204.43,204.48,44700000.0
2008-08-15 02:33:00,204.48,204.48,204.47,204.475,13300000.0
2008-08-15 02:34:00,204.475,204.505,204.47,204.5,51200000.0
2008-08-15 02:35:00,204.5,204.54,204.5,204.54,27800000.0
2008-08-15 02:36:00,204.54,204.56,204.53,204.55,41900000.0
2008-08-15 02:37:00,204.54,204.54,204.49,204.49,94900000.0
2008-08-15 02:38:00,204.49,204.51,204.47,204.47,40900000.0
2008-08-15 02:39:00,204.47,204.48,204.465,204.48,52500000.0
2008-08-15 02:40:00,204.48,204.54,204.47,204.54,80500000.0
2008-08-15 02:41:00,204.54,204.61,204.54,204.59,44000000.0
2008-08-15 02:42:00,204.58,204.6,204.57,204.57,45000000.0
2008-08-15 02:43:00,204.58,204.58,204.56,204.58,27200000.0
2008-08-15 02:44:00,204.58,204.58,204.55,204.57,42600000.0
2008-08-15 02:45:00,204.585,204.6,204.58,204.59,46400000.0
2008-08-15 02:46:00,204.6,204.69,204.58,204.68,136300000.0
2008-08-15 02:47:00,204.67,204.69,204.65,204.69,49800000.0
2008-08-15 02:48:00,204.7,204.71,204.65,204.7,76900000.0
2008-08-15 02:49:00,204.7,204.775,204.69,204.77,170100000.0
2008-08-15 02:50:00,204.76,204.76,204.705,204.75,46300000.0
2008-08-15 02:51:00,204.75,204.8,204.74,204.8,86400000.0
2008-08-15 02:52:00,204.8,204.865,204.79,204.84,194300000.0
2008-08-15 02:53:00,204.84,204.875,204.83,204.865,308600000.0
2008-08-15 02:54:00,204.88,204.97,204.83,204.97,221500000.0
2008-08-15 02:55:00,204.97,205.115,204.97,205.09,274200000.0
2008-08-15 02:56:00,205.085,205.085,204.97,205.015,201300000.0
2008-08-15 02:57:00,205.02,205.08,204.95,204.95,232900000.0
2008-08-15 02:58:00,204.95,205.01,204.945,204.975,231800000.0
2008-08-15 02:59:00,204.975,204.98,204.935,204.98,76400000.0
2008-08-15 03:00:00,204.98,205.03,204.96,204.96,89500000.0
2008-08-15 03:01:00,204.94,204.96,204.865,204.95,246600000.0
2008-08-15 03:02:00,204.955,204.985,204.95,204.955,46600000.0
2008-08-15 03:03:00,204.95,204.97,204.925,204.955,112200000.0
2008-08-15 03:04:00,204.96,204.985,204.935,204.96,82200000.0
2008-08-15 03:05:00,204.96,204.96,204.935,204.94,80200000.0
2008-08-15 03:06:00,204.935,204.94,204.91,204.91,91400000.0
2008-08-15 03:07:00,204.91,204.92,204.895,204.905,83400000.0
2008-08-15 03:08:00,204.9,204.95,204.9,204.95,116600000.0
2008-08-15 03:09:00,204.95,205.06,204.95,205.04,168800000.0
2008-08-15 03:10:00,205.03,205.05,204.99,204.99,204000000.0
2008-08-15 03:11:00,205.0,205.01,204.965,204.97,102700000.0
2008-08-15 03:12:00,204.97,204.98,204.94,204.94,165100000.0
2008-08-15 03:13:00,204.95,204.97,204.93,204.97,99400000.0
2008-08-15 03:14:00,204.965,204.98,204.92,204.93,210900000.0
2008-08-15 03:15:00,204.93,204.96,204.93,204.955,68600000.0
2008-08-15 03:16:00,204.96,204.99,204.95,204.97,146000000.0
2008-08-15 03:17:00,204.97,205.005,204.97,204.975,116700000.0
2008-08-15 03:18:00,204.98,205.02,204.98,205.005,159500000.0
2008-08-15 03:19:00,205.005,205.03,205.005,205.025,35400000.0
2008-08-15 03:20:00,205.025,205.08,205.025,205.07,147200000.0
2008-08-15 03:21:00,205.07,205.13,205.045,205.065,267700000.0
2008-08-15 03:22:00,205.04,205.135,205.035,205.105,233000000.0
2008-08-15 03:23:00,205.11,205.125,205.07,205.115,143000000.0
2008-08-15 03:24:00,205.115,205.16,205.115,205.13,79700000.0
2008-08-15 03:25:00,205.14,205.14,205.11,205.11,79400000.0
2008-08-15 03:26:00,205.1,205.1,205.08,205.09,44700000.0
2008-08-15 03:27:00,205.1,205.1,205.09,205.09,13300000.0
2008-08-15 03:28:00,205.09,205.12,205.09,205.11,73600000.0
2008-08-15 03:29:00,205.11,205.13,205.11,205.13,123500000.0
2008-08-15 03:30:00,205.13,205.14,205.11,205.12,89000000.0
2008-08-15 03:31:00,205.13,205.21,205.13,205.2,202800000.0
2008-08-15 03:32:00,205.2,205.2,205.17,205.17,189100000.0
2008-08-15 03:33:00,205.17,205.235,205.15,205.19,135300000.0
2008-08-15 03:34:00,205.19,205.21,205.17,205.18,65600000.0
2008-08-15 03:35:00,205.18,205.215,205.18,205.2,69400000.0
2008-08-15 03:36:00,205.2,205.24,205.2,205.23,205100000.0
2008-08-15 03:37:00,205.23,205.25,205.23,205.24,124200000.0
2008-08-15 03:38:00,205.245,205.29,205.24,205.285,73600000.0
2008-08-15 03:39:00,205.28,205.37,205.28,205.315,163700000.0
2008-08-15 03:40:00,205.315,205.37,205.3,205.36,349600000.0
2008-08-15 03:41:00,205.37,205.395,205.35,205.35,177900000.0
2008-08-15 03:42:00,205.35,205.355,205.32,205.32,272300000.0
2008-08-15 03:43:00,205.32,205.325,205.315,205.325,43000000.0
2008-08-15 03:44:00,205.33,205.365,205.315,205.365,92300000.0
2008-08-15 03:45:00,205.37,205.5,205.345,205.47,167500000.0
2008-08-15 03:46:00,205.46,205.52,205.45,205.51,216700000.0
2008-08-15 03:47:00,205.51,205.615,205.5,205.53,312000000.0
2008-08-15 03:48:00,205.52,205.52,205.46,205.46,194700000.0
2008-08-15 03:49:00,205.46,205.49,205.445,205.48,122800000.0
2008-08-15 03:50:00,205.48,205.535,205.475,205.52,312500000.0
2008-08-15 03:51:00,205.52,205.665,205.52,205.65,268500000.0
2008-08-15 03:52:00,205.65,205.685,205.595,205.595,92000000.0
2008-08-15 03:53:00,205.59,205.61,205.56,205.59,136800000.0
2008-08-15 03:54:00,205.59,205.6,205.53,205.54,209200000.0
2008-08-15 03:55:00,205.53,205.54,205.44,205.44,136000000.0
2008-08-15 03:56:00,205.44,205.47,205.4,205.42,152500000.0
2008-08-15 03:57:00,205.42,205.43,205.42,205.43,34900000.0
2008-08-15 03:58:00,205.44,205.44,205.355,205.38,56900000.0
2008-08-15 03:59:00,205.38,205.395,205.34,205.34,132700000.0
2008-08-15 04:00:00,205.33,205.35,205.32,205.33,72000000.0
2008-08-15 04:01:00,205.335,205.36,205.33,205.35,37700000.0
2008-08-15 04:02:00,205.34,205.36,205.31,205.32,60000000.0
2008-08-15 04:03:00,205.315,205.315,205.3,205.3,32000000.0
2008-08-15 04:04:00,205.3,205.31,205.29,205.305,25000000.0
2008-08-15 04:05:00,205.3,205.32,205.3,205.315,95200000.0
2008-08-15 04:06:00,205.31,205.33,205.3,205.325,78200000.0
2008-08-15 04:07:00,205.32,205.38,205.32,205.365,63900000.0
2008-08-15 04:08:00,205.37,205.42,205.35,205.415,54800000.0
2008-08-15 04:09:00,205.415,205.415,205.39,205.405,21100000.0
2008-08-15 04:10:00,205.4,205.405,205.4,205.405,4000000.0
2008-08-15 04:11:00,205.36,205.38,205.34,205.38,39500000.0
2008-08-15 04:12:00,205.385,205.395,205.35,205.35,46400000.0
2008-08-15 04:13:00,205.35,205.38,205.325,205.33,59200000.0
2008-08-15 04:14:00,205.32,205.35,205.285,205.3,179800000.0
2008-08-15 04:15:00,205.29,205.32,205.275,205.3,165100000.0
2008-08-15 04:16:00,205.3,205.32,205.29,205.32,84100000.0
2008-08-15 04:17:00,205.32,205.435,205.32,205.38,162200000.0
2008-08-15 04:18:00,205.365,205.39,205.365,205.38,32600000.0
2008-08-15 04:19:00,205.37,205.37,205.36,205.36,6100000.0
2008-08-15 04:20:00,205.37,205.39,205.36,205.375,23900000.0
2008-08-15 04:21:00,205.39,205.505,205.385,205.425,115300000.0
2008-08-15 04:22:00,205.43,205.475,205.43,205.475,26000000.0
2008-08-15 04:23:00,205.48,205.5,205.46,205.46,74000000.0
2008-08-15 04:24:00,205.46,205.49,205.46,205.47,61200000.0
2008-08-15 04:25:00,205.47,205.505,205.455,205.48,110500000.0
2008-08-15 04:26:00,205.475,205.48,205.47,205.47,13500000.0
2008-08-15 04:27:00,205.47,205.48,205.47,205.47,38300000.0
2008-08-15 04:28:00,205.47,205.5,205.46,205.47,71000000.0
2008-08-15 04:29:00,205.47,205.505,205.47,205.49,72000000.0
2008-08-15 04:30:00,205.505,205.505,205.49,205.5,46200000.0
2008-08-15 04:31:00,205.5,205.5,205.455,205.46,42200000.0
2008-08-15 04:32:00,205.46,205.46,205.455,205.46,12600000.0
2008-08-15 04:33:00,205.47,205.48,205.46,205.46,16700000.0
2008-08-15 04:34:00,205.46,205.48,205.455,205.46,42700000.0
2008-08-15 04:35:00,205.46,205.47,205.44,205.45,55600000.0
2008-08-15 04:36:00,205.45,205.46,205.43,205.43,140800000.0
2008-08-15 04:37:00,205.44,205.45,205.42,205.42,64500000.0
2008-08-15 04:38:00,205.43,205.43,205.405,205.42,33200000.0
2008-08-15 04:39:00,205.42,205.42,205.365,205.39,144900000.0
2008-08-15 04:40:00,205.39,205.405,205.39,205.405,22300000.0
2008-08-15 04:41:00,205.39,205.405,205.38,205.38,33300000.0
2008-08-15 04:42:00,205.38,205.4,205.365,205.365,36700000.0
2008-08-15 04:43:00,205.365,205.395,205.365,205.395,54900000.0
2008-08-15 04:44:00,205.39,205.39,205.39,205.39,12600000.0
2008-08-15 04:45:00,205.38,205.415,205.38,205.415,60800000.0
2008-08-15 04:46:00,205.41,205.41,205.385,205.405,22800000.0
2008-08-15 04:47:00,205.4,205.405,205.395,205.4,32700000.0
2008-08-15 04:48:00,205.4,205.46,205.4,205.445,93200000.0
2008-08-15 04:49:00,205.445,205.49,205.445,205.48,52500000.0
2008-08-15 04:50:00,205.47,205.475,205.45,205.45,34900000.0
2008-08-15 04:51:00,205.45,205.465,205.45,205.45,34800000.0
2008-08-15 04:52:00,205.445,205.455,205.43,205.44,26900000.0
2008-08-15 04:53:00,205.435,205.44,205.4,205.4,72300000.0
2008-08-15 04:54:00,205.4,205.41,205.4,205.41,8300000.0
2008-08-15 04:55:00,205.41,205.415,205.395,205.415,53100000.0
2008-08-15 04:56:00,205.42,205.425,205.42,205.42,32800000.0
2008-08-15 04:57:00,205.43,205.43,205.4,205.41,71100000.0
2008-08-15 04:58:00,205.425,205.43,205.4,205.41,112100000.0
2008-08-15 04:59:00,205.415,205.42,205.38,205.385,47400000.0
2008-08-15 05:00:00,205.385,205.42,205.38,205.39,86300000.0
2008-08-15 05:01:00,205.385,205.4,205.365,205.385,53800000.0
2008-08-15 05:02:00,205.39,205.405,205.39,205.395,37500000.0
2008-08-15 05:03:00,205.395,205.42,205.37,205.395,31200000.0
2008-08-15 05:04:00,205.395,205.395,205.335,205.37,104000000.0
2008-08-15 05:05:00,205.37,205.4,205.35,205.35,77000000.0
2008-08-15 05:06:00,205.35,205.37,205.35,205.355,81600000.0
2008-08-15 05:07:00,205.36,205.37,205.36,205.36,12600000.0
2008-08-15 05:08:00,205.35,205.37,205.34,205.36,26100000.0
2008-08-15 05:09:00,205.36,205.385,205.36,205.38,23400000.0
2008-08-15 05:10:00,205.38,205.38,205.36,205.37,58200000.0
2008-08-15 05:11:00,205.37,205.375,205.365,205.365,15900000.0
2008-08-15 05:12:00,205.365,205.365,205.355,205.355,18900000.0
2008-08-15 05:13:00,205.35,205.35,205.325,205.345,42000000.0
2008-08-15 05:14:00,205.34,205.34,205.325,205.325,23300000.0
2008-08-15 05:15:00,205.32,205.325,205.305,205.305,60300000.0
2008-08-15 05:16:00,205.305,205.305,205.215,205.235,109400000.0
2008-08-15 05:17:00,205.225,205.28,205.215,205.27,75600000.0
2008-08-15 05:18:00,205.27,205.305,205.27,205.305,37800000.0
2008-08-15 05:19:00,205.3,205.32,205.3,205.315,18900000.0
2008-08-15 05:20:00,205.31,205.44,205.31,205.44,139300000.0
2008-08-15 05:21:00,205.435,205.445,205.435,205.435,22100000.0
2008-08-15 05:22:00,205.435,205.44,205.42,205.42,30700000.0
2008-08-15 05:23:00,205.42,205.42,205.41,205.41,42300000.0
2008-08-15 05:24:00,205.41,205.41,205.4,205.405,39900000.0
2008-08-15 05:25:00,205.41,205.42,205.39,205.4,43500000.0
2008-08-15 05:26:00,205.4,205.41,205.4,205.41,33900000.0
2008-08-15 05:27:00,205.41,205.41,205.39,205.4,50900000.0
2008-08-15 05:28:00,205.4,205.4,205.39,205.4,7300000.0
2008-08-15 05:29:00,205.395,205.395,205.395,205.395,7500000.0
2008-08-15 05:30:00,205.395,205.4,205.39,205.39,47000000.0
2008-08-15 05:31:00,205.39,205.4,205.38,205.39,65200000.0
2008-08-15 05:32:00,205.4,205.42,205.4,205.42,7000000.0
2008-08-15 05:33:00,205.43,205.44,205.41,205.41,56800000.0
2008-08-15 05:34:00,205.405,205.42,205.39,205.395,129100000.0
2008-08-15 05:35:00,205.395,205.395,205.35,205.385,103600000.0
2008-08-15 05:36:00,205.38,205.385,205.375,205.385,21000000.0
2008-08-15 05:37:00,205.385,205.385,205.385,205.385,4200000.0
2008-08-15 05:38:00,205.375,205.375,205.365,205.365,34700000.0
2008-08-15 05:39:00,205.365,205.39,205.365,205.39,25000000.0
2008-08-15 05:40:00,205.38,205.385,205.38,205.38,9500000.0
2008-08-15 05:41:00,205.38,205.39,205.355,205.355,14800000.0
2008-08-15 05:42:00,205.37,205.38,205.365,205.365,15400000.0
2008-08-15 05:43:00,205.365,205.365,205.3,205.31,42300000.0
2008-08-15 05:44:00,205.31,205.33,205.29,205.33,48400000.0
2008-08-15 05:45:00,205.33,205.35,205.33,205.35,37100000.0
2008-08-15 05:46:00,205.35,205.35,205.35,205.35,11800000.0
2008-08-15 05:47:00,205.35,205.41,205.35,205.41,90400000.0
2008-08-15 05:48:00,205.4,205.42,205.39,205.42,26300000.0
2008-08-15 05:49:00,205.42,205.42,205.4,205.4,26600000.0
2008-08-15 05:50:00,205.39,205.43,205.335,205.43,60500000.0
2008-08-15 05:51:00,205.42,205.43,205.37,205.37,81200000.0
2008-08-15 05:52:00,205.37,205.39,205.37,205.37,57600000.0
2008-08-15 05:53:00,205.37,205.37,205.36,205.36,20200000.0
2008-08-15 05:54:00,205.36,205.37,205.35,205.355,26400000.0
2008-08-15 05:55:00,205.37,205.37,205.34,205.34,40400000.0
2008-08-15 05:56:00,205.34,205.36,205.34,205.34,79900000.0
2008-08-15 05:57:00,205.34,205.34,205.34,205.34,9600000.0
2008-08-15 05:58:00,205.34,205.36,205.34,205.36,29800000.0
2008-08-15 05:59:00,205.36,205.38,205.36,205.36,37200000.0
2008-08-15 06:00:00,205.37,205.37,205.35,205.365,42100000.0
2008-08-15 06:01:00,205.365,205.365,205.365,205.365,4200000.0
2008-08-15 06:02:00,205.36,205.36,205.345,205.35,24300000.0
2008-08-15 06:03:00,205.35,205.37,205.35,205.355,37900000.0
2008-08-15 06:04:00,205.355,205.355,205.355,205.355,2100000.0
2008-08-15 06:05:00,205.37,205.38,205.355,205.38,85200000.0
2008-08-15 06:06:00,205.38,205.385,205.375,205.385,38100000.0
2008-08-15 06:07:00,205.39,205.39,205.385,205.39,9400000.0
2008-08-15 06:08:00,205.39,205.39,205.385,205.39,22100000.0
2008-08-15 06:09:00,205.39,205.405,205.385,205.405,29400000.0
2008-08-15 06:10:00,205.41,205.41,205.385,205.39,13700000.0
2008-08-15 06:11:00,205.4,205.44,205.4,205.44,14800000.0
2008-08-15 06:12:00,205.435,205.45,205.42,205.45,23200000.0
2008-08-15 06:13:00,205.445,205.46,205.405,205.435,27800000.0
2008-08-15 06:14:00,205.455,205.455,205.44,205.445,16600000.0
2008-08-15 06:15:00,205.46,205.485,205.425,205.44,74300000.0
2008-08-15 06:16:00,205.44,205.44,205.44,205.44,4100000.0
2008-08-15 06:17:00,205.403,205.46,205.385,205.46,150900000.0
2008-08-15 06:18:00,205.445,205.445,205.425,205.44,6100000.0
2008-08-15 06:19:00,205.43,205.44,205.43,205.44,6400000.0
2008-08-15 06:20:00,205.425,205.425,205.425,205.425,23100000.0
2008-08-15 06:21:00,205.425,205.44,205.425,205.44,14700000.0
2008-08-15 06:22:00,205.43,205.43,205.41,205.41,46800000.0
2008-08-15 06:23:00,205.41,205.42,205.41,205.41,53700000.0
2008-08-15 06:24:00,205.405,205.41,205.38,205.41,41100000.0
2008-08-15 06:25:00,205.395,205.4,205.395,205.4,6200000.0
2008-08-15 06:26:00,205.4,205.415,205.4,205.41,52900000.0
2008-08-15 06:27:00,205.41,205.435,205.4,205.42,66400000.0
2008-08-15 06:28:00,205.44,205.46,205.43,205.445,28800000.0
2008-08-15 06:29:00,205.45,205.455,205.42,205.445,15500000.0
2008-08-15 06:30:00,205.45,205.455,205.425,205.43,27100000.0
2008-08-15 06:31:00,205.44,205.45,205.43,205.43,30600000.0
2008-08-15 06:32:00,205.43,205.43,205.41,205.41,61900000.0
2008-08-15 06:33:00,205.41,205.42,205.41,205.42,6400000.0
2008-08-15 06:34:00,205.41,205.42,205.41,205.42,11600000.0
2008-08-15 06:35:00,205.42,205.45,205.42,205.45,48000000.0
2008-08-15 06:36:00,205.45,205.47,205.425,205.45,32600000.0
2008-08-15 06:37:00,205.44,205.48,205.415,205.43,40000000.0
2008-08-15 06:38:00,205.44,205.44,205.43,205.44,10400000.0
2008-08-15 06:39:00,205.43,205.44,205.43,205.44,7400000.0
2008-08-15 06:40:00,205.455,205.5,205.44,205.46,74600000.0
2008-08-15 06:41:00,205.46,205.5,205.46,205.495,32300000.0
2008-08-15 06:42:00,205.5,205.5,205.48,205.48,4000000.0
2008-08-15 06:43:00,205.47,205.485,205.47,205.485,20200000.0
2008-08-15 06:44:00,205.48,205.49,205.48,205.48,5100000.0
2008-08-15 06:45:00,205.47,205.47,205.46,205.46,30000000.0
2008-08-15 06:46:00,205.46,205.47,205.46,205.46,12800000.0
2008-08-15 06:47:00,205.46,205.48,205.46,205.47,25400000.0
2008-08-15 06:48:00,205.47,205.54,205.47,205.53,46200000.0
2008-08-15 06:49:00,205.52,205.52,205.5,205.5,10300000.0
2008-08-15 06:50:00,205.51,205.51,205.5,205.51,25000000.0
2008-08-15 06:51:00,205.5,205.5,205.49,205.49,8200000.0
2008-08-15 06:52:00,205.5,205.555,205.495,205.555,80500000.0
2008-08-15 06:53:00,205.56,205.565,205.475,205.52,84700000.0
2008-08-15 06:54:00,205.535,205.55,205.535,205.54,5000000.0
2008-08-15 06:55:00,205.55,205.56,205.55,205.56,3000000.0
2008-08-15 06:56:00,205.56,205.56,205.54,205.55,12600000.0
2008-08-15 06:57:00,205.555,205.57,205.545,205.56,44100000.0
2008-08-15 06:58:00,205.55,205.55,205.49,205.505,50400000.0
2008-08-15 06:59:00,205.5,205.54,205.49,205.52,27600000.0
2008-08-15 07:00:00,205.51,205.51,205.465,205.47,42500000.0
2008-08-15 07:01:00,205.48,205.51,205.45,205.51,22100000.0
2008-08-15 07:02:00,205.52,205.54,205.51,205.51,40200000.0
2008-08-15 07:03:00,205.52,205.52,205.51,205.51,7000000.0
2008-08-15 07:04:00,205.52,205.53,205.51,205.53,14000000.0
2008-08-15 07:05:00,205.53,205.6,205.52,205.57,157500000.0
2008-08-15 07:06:00,205.57,205.63,205.57,205.61,221300000.0
2008-08-15 07:07:00,205.61,205.64,205.59,205.59,58100000.0
2008-08-15 07:08:00,205.58,205.59,205.53,205.53,31300000.0
2008-08-15 07:09:00,205.525,205.56,205.51,205.53,55400000.0
2008-08-15 07:10:00,205.545,205.56,205.51,205.54,66800000.0
2008-08-15 07:11:00,205.55,205.56,205.53,205.56,18000000.0
2008-08-15 07:12:00,205.55,205.605,205.55,205.6,26000000.0
2008-08-15 07:13:00,205.61,205.61,205.56,205.57,46300000.0
2008-08-15 07:14:00,205.575,205.6,205.56,205.58,52100000.0
2008-08-15 07:15:00,205.57,205.575,205.545,205.55,60500000.0
2008-08-15 07:16:00,205.55,205.57,205.51,205.52,78100000.0
2008-08-15 07:17:00,205.55,205.6,205.55,205.59,30000000.0
2008-08-15 07:18:00,205.59,205.59,205.565,205.57,28300000.0
2008-08-15 07:19:00,205.57,205.605,205.56,205.595,33500000.0
2008-08-15 07:20:00,205.6,205.6,205.56,205.56,15400000.0
2008-08-15 07:21:00,205.57,205.58,205.52,205.52,15400000.0
2008-08-15 07:22:00,205.52,205.535,205.48,205.53,81100000.0
2008-08-15 07:23:00,205.53,205.64,205.52,205.64,112300000.0
2008-08-15 07:24:00,205.65,205.67,205.635,205.67,27200000.0
2008-08-15 07:25:00,205.67,205.695,205.625,205.68,63200000.0
2008-08-15 07:26:00,205.67,205.695,205.65,205.67,90700000.0
2008-08-15 07:27:00,205.68,205.72,205.68,205.7,28000000.0
2008-08-15 07:28:00,205.71,205.71,205.63,205.64,46500000.0
2008-08-15 07:29:00,205.63,205.64,205.565,205.6,28200000.0
2008-08-15 07:30:00,205.6,205.62,205.59,205.62,21000000.0
2008-08-15 07:31:00,205.63,205.63,205.58,205.58,26400000.0
2008-08-15 07:32:00,205.58,205.61,205.58,205.61,20600000.0
2008-08-15 07:33:00,205.6,205.6,205.59,205.59,26600000.0
2008-08-15 07:34:00,205.6,205.61,205.6,205.6,16900000.0
2008-08-15 07:35:00,205.605,205.62,205.59,205.6,57100000.0
2008-08-15 07:36:00,205.605,205.61,205.57,205.59,103500000.0
2008-08-15 07:37:00,205.595,205.61,205.575,205.575,27500000.0
2008-08-15 07:38:00,205.58,205.595,205.58,205.595,20200000.0
2008-08-15 07:39:00,205.59,205.61,205.58,205.61,43400000.0
2008-08-15 07:40:00,205.61,205.61,205.59,205.595,78600000.0
2008-08-15 07:41:00,205.6,205.62,205.595,205.61,43400000.0
2008-08-15 07:42:00,205.61,205.61,205.59,205.59,21100000.0
2008-08-15 07:43:00,205.595,205.61,205.595,205.61,26300000.0
2008-08-15 07:44:00,205.61,205.61,205.585,205.6,57200000.0
2008-08-15 07:45:00,205.59,205.605,205.58,205.605,44100000.0
2008-08-15 07:46:00,205.605,205.605,205.57,205.59,39000000.0
2008-08-15 07:47:00,205.58,205.59,205.58,205.59,7400000.0
2008-08-15 07:48:00,205.585,205.59,205.56,205.56,18800000.0
2008-08-15 07:49:00,205.55,205.575,205.54,205.565,32500000.0
2008-08-15 07:50:00,205.56,205.58,205.56,205.58,101300000.0
2008-08-15 07:51:00,205.57,205.59,205.57,205.59,42400000.0
2008-08-15 07:52:00,205.585,205.65,205.585,205.625,90500000.0
2008-08-15 07:53:00,205.625,205.63,205.6,205.605,29400000.0
2008-08-15 07:54:00,205.62,205.625,205.595,205.615,16200000.0
2008-08-15 07:55:00,205.615,205.64,205.56,205.56,35600000.0
2008-08-15 07:56:00,205.565,205.565,205.485,205.505,143000000.0
2008-08-15 07:57:00,205.5,205.55,205.495,205.525,124600000.0
2008-08-15 07:58:00,205.515,205.58,205.515,205.545,141300000.0
2008-08-15 07:59:00,205.545,205.6,205.54,205.57,83400000.0
2008-08-15 08:00:00,205.57,205.61,205.515,205.59,171200000.0
2008-08-15 08:01:00,205.59,205.595,205.52,205.525,166600000.0
2008-08-15 08:02:00,205.53,205.54,205.49,205.53,166900000.0
2008-08-15 08:03:00,205.53,205.545,205.485,205.49,89600000.0
2008-08-15 08:04:00,205.485,205.485,205.425,205.445,229600000.0
2008-08-15 08:05:00,205.45,205.455,205.405,205.415,106500000.0
2008-08-15 08:06:00,205.415,205.435,205.385,205.41,157700000.0
2008-08-15 08:07:00,205.4,205.45,205.37,205.425,134900000.0
2008-08-15 08:08:00,205.43,205.465,205.43,205.465,78800000.0
2008-08-15 08:09:00,205.455,205.465,205.425,205.425,86000000.0
2008-08-15 08:10:00,205.43,205.44,205.35,205.415,193100000.0
2008-08-15 08:11:00,205.42,205.42,205.29,205.3,186600000.0
2008-08-15 08:12:00,205.3,205.39,205.295,205.32,207600000.0
2008-08-15 08:13:00,205.32,205.39,205.32,205.39,113700000.0
2008-08-15 08:14:00,205.39,205.44,205.375,205.41,229700000.0
2008-08-15 08:15:00,205.41,205.46,205.36,205.39,279900000.0
2008-08-15 08:16:00,205.405,205.44,205.395,205.395,144000000.0
2008-08-15 08:17:00,205.39,205.41,205.385,205.39,159300000.0
2008-08-15 08:18:00,205.39,205.39,205.36,205.37,191300000.0
2008-08-15 08:19:00,205.365,205.4,205.35,205.4,113800000.0
2008-08-15 08:20:00,205.4,205.445,205.385,205.395,258000000.0
2008-08-15 08:21:00,205.4,205.4,205.18,205.18,332200000.0
2008-08-15 08:22:00,205.175,205.19,205.115,205.12,260500000.0
2008-08-15 08:23:00,205.12,205.225,205.075,205.18,320600000.0
2008-08-15 08:24:00,205.17,205.205,205.16,205.17,194700000.0
2008-08-15 08:25:00,205.165,205.22,205.115,205.16,381600000.0
2008-08-15 08:26:00,205.155,205.18,205.13,205.15,236900000.0
2008-08-15 08:27:00,205.15,205.15,205.065,205.08,221200000.0
2008-08-15 08:28:00,205.08,205.125,205.06,205.11,317400000.0
2008-08-15 08:29:00,205.115,205.125,205.055,205.11,243500000.0
2008-08-15 08:30:00,205.11,205.11,205.03,205.03,108000000.0
2008-08-15 08:31:00,205.02,205.025,204.885,204.91,326500000.0
2008-08-15 08:32:00,204.895,204.94,204.875,204.88,320600000.0
2008-08-15 08:33:00,204.88,204.89,204.785,204.86,302900000.0
2008-08-15 08:34:00,204.86,204.945,204.86,204.94,103000000.0
2008-08-15 08:35:00,204.95,204.955,204.88,204.88,175900000.0
2008-08-15 08:36:00,204.87,204.895,204.83,204.835,237200000.0
2008-08-15 08:37:00,204.83,204.93,204.83,204.87,226700000.0
2008-08-15 08:38:00,204.88,204.88,204.665,204.68,180500000.0
2008-08-15 08:39:00,204.68,204.7,204.635,204.685,444100000.0
2008-08-15 08:40:00,204.69,204.76,204.69,204.755,170700000.0
2008-08-15 08:41:00,204.755,204.77,204.715,204.76,312700000.0
2008-08-15 08:42:00,204.76,204.81,204.7,204.7,237300000.0
2008-08-15 08:43:00,204.705,204.76,204.64,204.645,397400000.0
2008-08-15 08:44:00,204.65,204.7,204.625,204.66,328200000.0
2008-08-15 08:45:00,204.66,204.66,204.495,204.55,415300000.0
2008-08-15 08:46:00,204.55,204.57,204.505,204.545,290700000.0
2008-08-15 08:47:00,204.545,204.63,204.51,204.6,319600000.0
2008-08-15 08:48:00,204.6,204.63,204.57,204.595,298100000.0
2008-08-15 08:49:00,204.595,204.67,204.595,204.67,225200000.0
2008-08-15 08:50:00,204.675,204.73,204.655,204.7,229800000.0
2008-08-15 08:51:00,204.7,204.82,204.7,204.805,286000000.0
2008-08-15 08:52:00,204.81,204.835,204.745,204.825,196500000.0
2008-08-15 08:53:00,204.83,204.84,204.755,204.775,241700000.0
2008-08-15 08:54:00,204.775,204.885,204.775,204.88,279000000.0
2008-08-15 08:55:00,204.865,204.89,204.75,204.75,232400000.0
2008-08-15 08:56:00,204.745,204.745,204.65,204.68,277600000.0
2008-08-15 08:57:00,204.675,204.75,204.675,204.72,165800000.0
2008-08-15 08:58:00,204.71,204.74,204.665,204.71,241300000.0
2008-08-15 08:59:00,204.705,204.75,204.675,204.68,173900000.0
2008-08-15 09:00:00,204.68,204.76,204.665,204.735,195700000.0
2008-08-15 09:01:00,204.735,204.77,204.705,204.77,179800000.0
2008-08-15 09:02:00,204.77,204.94,204.765,204.94,250000000.0
2008-08-15 09:03:00,204.94,204.94,204.875,204.895,262100000.0
2008-08-15 09:04:00,204.895,204.91,204.86,204.91,215100000.0
2008-08-15 09:05:00,204.91,204.99,204.895,204.975,274200000.0
2008-08-15 09:06:00,204.98,205.065,204.98,205.04,152100000.0
2008-08-15 09:07:00,205.03,205.03,204.955,204.97,168600000.0
2008-08-15 09:08:00,204.945,204.99,204.935,204.98,142800000.0
2008-08-15 09:09:00,204.975,205.0,204.945,205.0,162200000.0
2008-08-15 09:10:00,205.0,205.01,204.975,205.0,136100000.0
2008-08-15 09:11:00,204.985,205.045,204.975,205.045,169700000.0
2008-08-15 09:12:00,205.04,205.06,205.005,205.005,234300000.0
2008-08-15 09:13:00,205.0,205.0,204.935,204.945,173700000.0
2008-08-15 09:14:00,204.945,204.965,204.905,204.915,186600000.0
2008-08-15 09:15:00,204.915,204.92,204.855,204.855,234500000.0
2008-08-15 09:16:00,204.85,204.855,204.815,204.835,143200000.0
2008-08-15 09:17:00,204.85,204.86,204.775,204.775,213200000.0
2008-08-15 09:18:00,204.775,204.87,204.775,204.865,293300000.0
2008-08-15 09:19:00,204.87,204.87,204.815,204.83,148100000.0
2008-08-15 09:20:00,204.815,204.875,204.79,204.875,187200000.0
2008-08-15 09:21:00,204.875,204.95,204.845,204.845,348700000.0
2008-08-15 09:22:00,204.85,205.08,204.83,205.08,362800000.0
2008-08-15 09:23:00,205.065,205.125,205.025,205.035,275500000.0
2008-08-15 09:24:00,205.03,205.055,204.985,204.99,409700000.0
2008-08-15 09:25:00,204.985,204.99,204.89,204.965,338700000.0
2008-08-15 09:26:00,204.97,205.0,204.925,204.93,195900000.0
2008-08-15 09:27:00,204.93,204.93,204.81,204.9,239300000.0
2008-08-15 09:28:00,204.91,205.04,204.905,204.97,252000000.0
2008-08-15 09:29:00,204.97,204.975,204.865,204.88,321100000.0
2008-08-15 09:30:00,204.885,204.94,204.83,204.845,423600000.0
2008-08-15 09:31:00,204.855,204.855,204.74,204.74,244300000.0
2008-08-15 09:32:00,204.74,204.74,204.655,204.655,263900000.0
2008-08-15 09:33:00,204.67,204.725,204.39,204.475,320000000.0
2008-08-15 09:34:00,204.475,204.565,204.43,204.515,380800000.0
2008-08-15 09:35:00,204.52,204.555,204.475,204.555,241700000.0
2008-08-15 09:36:00,204.555,204.62,204.55,204.6,356100000.0
2008-08-15 09:37:00,204.6,204.68,204.575,204.655,286900000.0
2008-08-15 09:38:00,204.67,204.705,204.605,204.615,341100000.0
2008-08-15 09:39:00,204.615,204.675,204.585,204.64,304700000.0
2008-08-15 09:40:00,204.645,204.725,204.64,204.705,142500000.0
2008-08-15 09:41:00,204.71,204.715,204.64,204.645,202300000.0
2008-08-15 09:42:00,204.63,204.66,204.515,204.53,275400000.0
2008-08-15 09:43:00,204.53,204.585,204.495,204.5,210300000.0
2008-08-15 09:44:00,204.5,204.63,204.49,204.6,279500000.0
2008-08-15 09:45:00,204.595,204.645,204.565,204.63,255800000.0
2008-08-15 09:46:00,204.615,204.69,204.575,204.67,304800000.0
2008-08-15 09:47:00,204.68,204.7,204.59,204.64,348800000.0
2008-08-15 09:48:00,204.64,204.75,204.555,204.725,274600000.0
2008-08-15 09:49:00,204.725,204.74,204.66,204.66,201600000.0
2008-08-15 09:50:00,204.66,204.7,204.625,204.64,356900000.0
2008-08-15 09:51:00,204.65,204.73,204.635,204.705,244200000.0
2008-08-15 09:52:00,204.695,204.77,204.665,204.665,318300000.0
2008-08-15 09:53:00,204.665,204.68,204.635,204.645,265300000.0
2008-08-15 09:54:00,204.65,204.65,204.59,204.625,325000000.0
2008-08-15 09:55:00,204.635,204.7,204.61,204.63,385200000.0
2008-08-15 09:56:00,204.63,204.68,204.62,204.65,271000000.0
2008-08-15 09:57:00,204.65,204.66,204.635,204.66,93900000.0
2008-08-15 09:58:00,204.67,204.75,204.665,204.7,277700000.0
2008-08-15 09:59:00,204.705,204.725,204.69,204.7,170900000.0
2008-08-15 10:00:00,204.7,204.725,204.62,204.72,318500000.0
2008-08-15 10:01:00,204.715,204.775,204.675,204.775,233000000.0
2008-08-15 10:02:00,204.77,204.8,204.745,204.785,124100000.0
2008-08-15 10:03:00,204.78,204.84,204.77,204.77,153200000.0
2008-08-15 10:04:00,204.77,204.775,204.74,204.77,136700000.0
2008-08-15 10:05:00,204.775,204.78,204.705,204.715,205500000.0
2008-08-15 10:06:00,204.715,204.785,204.715,204.755,251000000.0
2008-08-15 10:07:00,204.76,204.785,204.735,204.765,279100000.0
2008-08-15 10:08:00,204.765,204.815,204.765,204.775,230400000.0
2008-08-15 10:09:00,204.77,204.775,204.715,204.735,198100000.0
2008-08-15 10:10:00,204.74,204.76,204.725,204.755,219200000.0
2008-08-15 10:11:00,204.755,204.8,204.75,204.78,189200000.0
2008-08-15 10:12:00,204.785,204.805,204.76,204.76,200800000.0
2008-08-15 10:13:00,204.77,204.8,204.765,204.79,142400000.0
2008-08-15 10:14:00,204.79,204.81,204.735,204.76,311500000.0
2008-08-15 10:15:00,204.76,204.775,204.75,204.77,192900000.0
2008-08-15 10:16:00,204.77,204.81,204.765,204.775,318200000.0
2008-08-15 10:17:00,204.775,204.78,204.69,204.695,242700000.0
2008-08-15 10:18:00,204.695,204.74,204.69,204.69,167100000.0
2008-08-15 10:19:00,204.69,204.69,204.63,204.635,216200000.0
2008-08-15 10:20:00,204.635,204.68,204.52,204.535,310700000.0
2008-08-15 10:21:00,204.53,204.55,204.505,204.54,218200000.0
2008-08-15 10:22:00,204.53,204.56,204.515,204.55,209500000.0
2008-08-15 10:23:00,204.535,204.635,204.535,204.61,286200000.0
2008-08-15 10:24:00,204.62,204.64,204.585,204.615,260200000.0
2008-08-15 10:25:00,204.615,204.795,204.565,204.785,408000000.0
2008-08-15 10:26:00,204.825,204.93,204.775,204.93,374300000.0
2008-08-15 10:27:00,204.925,204.955,204.75,204.75,458300000.0
2008-08-15 10:28:00,204.75,204.81,204.715,204.785,285600000.0
2008-08-15 10:29:00,204.785,204.805,204.745,204.76,305000000.0
2008-08-15 10:30:00,204.76,204.815,204.73,204.81,373000000.0
2008-08-15 10:31:00,204.81,204.93,204.805,204.915,319900000.0
2008-08-15 10:32:00,204.89,204.93,204.88,204.905,216000000.0
2008-08-15 10:33:00,204.905,204.96,204.87,204.915,342400000.0
2008-08-15 10:34:00,204.93,204.95,204.855,204.865,155600000.0
2008-08-15 10:35:00,204.865,205.035,204.865,204.995,322300000.0
2008-08-15 10:36:00,205.005,205.025,204.945,204.955,291400000.0
2008-08-15 10:37:00,204.95,204.975,204.905,204.93,423900000.0
2008-08-15 10:38:00,204.94,205.05,204.93,205.02,416400000.0
2008-08-15 10:39:00,205.025,205.07,204.985,205.02,155000000.0
2008-08-15 10:40:00,205.02,205.03,204.96,204.98,175900000.0
2008-08-15 10:41:00,204.985,204.985,204.895,204.895,201400000.0
2008-08-15 10:42:00,204.895,204.955,204.895,204.955,261100000.0
2008-08-15 10:43:00,204.955,205.005,204.925,204.97,220300000.0
2008-08-15 10:44:00,204.97,205.0,204.92,204.95,262400000.0
2008-08-15 10:45:00,204.95,204.96,204.885,204.885,73400000.0
2008-08-15 10:46:00,204.885,204.955,204.87,204.93,198600000.0
2008-08-15 10:47:00,204.935,204.97,204.88,204.905,171600000.0
2008-08-15 10:48:00,204.905,204.905,204.805,204.81,262800000.0
2008-08-15 10:49:00,204.82,204.87,204.82,204.865,265700000.0
2008-08-15 10:50:00,204.86,204.87,204.83,204.83,243000000.0
2008-08-15 10:51:00,204.83,204.84,204.755,204.76,139600000.0
2008-08-15 10:52:00,204.76,204.83,204.75,204.82,128300000.0
2008-08-15 10:53:00,204.82,204.84,204.8,204.82,94500000.0
2008-08-15 10:54:00,204.815,204.88,204.81,204.88,110300000.0
2008-08-15 10:55:00,204.88,204.98,204.86,204.96,144700000.0
2008-08-15 10:56:00,204.96,204.98,204.885,204.885,167300000.0
2008-08-15 10:57:00,204.89,204.91,204.83,204.875,214400000.0
2008-08-15 10:58:00,204.855,204.885,204.84,204.88,120000000.0
2008-08-15 10:59:00,204.885,204.965,204.85,204.935,265100000.0
2008-08-15 11:00:00,204.935,204.965,204.915,204.925,166100000.0
2008-08-15 11:01:00,204.93,205.025,204.93,205.01,237200000.0
2008-08-15 11:02:00,205.01,205.06,205.01,205.04,297700000.0
2008-08-15 11:03:00,205.025,205.11,205.025,205.105,221800000.0
2008-08-15 11:04:00,205.105,205.11,205.06,205.095,112700000.0
2008-08-15 11:05:00,205.1,205.145,205.06,205.145,108500000.0
2008-08-15 11:06:00,205.145,205.18,205.125,205.175,161400000.0
2008-08-15 11:07:00,205.175,205.21,205.13,205.145,160700000.0
2008-08-15 11:08:00,205.15,205.165,205.105,205.12,177300000.0
2008-08-15 11:09:00,205.125,205.165,205.12,205.14,210100000.0
2008-08-15 11:10:00,205.14,205.22,205.135,205.175,399100000.0
2008-08-15 11:11:00,205.18,205.19,205.04,205.13,478600000.0
2008-08-15 11:12:00,205.135,205.17,205.12,205.135,214600000.0
2008-08-15 11:13:00,205.14,205.14,205.04,205.075,293500000.0
2008-08-15 11:14:00,205.08,205.095,205.06,205.075,66000000.0
2008-08-15 11:15:00,205.07,205.13,205.065,205.125,214000000.0
2008-08-15 11:16:00,205.115,205.15,205.085,205.095,219800000.0
2008-08-15 11:17:00,205.095,205.12,205.035,205.09,197200000.0
2008-08-15 11:18:00,205.09,205.13,205.075,205.13,185500000.0
2008-08-15 11:19:00,205.115,205.135,205.1,205.12,82700000.0
2008-08-15 11:20:00,205.115,205.13,205.1,205.11,134200000.0
2008-08-15 11:21:00,205.11,205.15,205.1,205.12,184200000.0
2008-08-15 11:22:00,205.12,205.14,205.09,205.135,129000000.0
2008-08-15 11:23:00,205.13,205.135,205.105,205.11,43400000.0
2008-08-15 11:24:00,205.11,205.115,205.085,205.09,39700000.0
2008-08-15 11:25:00,205.09,205.11,205.01,205.02,219500000.0
2008-08-15 11:26:00,205.015,205.085,204.975,205.085,365400000.0
2008-08-15 11:27:00,205.085,205.12,204.99,205.035,398900000.0
2008-08-15 11:28:00,205.035,205.085,205.015,205.085,382700000.0
2008-08-15 11:29:00,205.085,205.115,205.015,205.025,210300000.0
2008-08-15 11:30:00,205.04,205.11,205.035,205.09,234700000.0
2008-08-15 11:31:00,205.09,205.105,205.04,205.06,167500000.0
2008-08-15 11:32:00,205.06,205.15,205.05,205.14,173500000.0
2008-08-15 11:33:00,205.14,205.205,205.14,205.16,102500000.0
2008-08-15 11:34:00,205.15,205.245,205.12,205.24,327000000.0
2008-08-15 11:35:00,205.235,205.25,205.17,205.205,486100000.0
2008-08-15 11:36:00,205.205,205.32,205.195,205.31,442800000.0
2008-08-15 11:37:00,205.305,205.35,205.3,205.345,184100000.0
2008-08-15 11:38:00,205.345,205.35,205.29,205.305,168700000.0
2008-08-15 11:39:00,205.305,205.32,205.28,205.305,142600000.0
2008-08-15 11:40:00,205.31,205.315,205.265,205.28,148700000.0
2008-08-15 11:41:00,205.28,205.315,205.27,205.3,93900000.0
2008-08-15 11:42:00,205.295,205.32,205.28,205.305,183000000.0
2008-08-15 11:43:00,205.31,205.335,205.28,205.325,131600000.0
2008-08-15 11:44:00,205.33,205.335,205.255,205.28,225200000.0
2008-08-15 11:45:00,205.28,205.37,205.26,205.33,134800000.0
2008-08-15 11:46:00,205.34,205.37,205.315,205.315,108400000.0
2008-08-15 11:47:00,205.315,205.345,205.26,205.3,166600000.0
2008-08-15 11:48:00,205.285,205.345,205.285,205.305,217300000.0
2008-08-15 11:49:00,205.315,205.34,205.27,205.285,105700000.0
2008-08-15 11:50:00,205.29,205.295,205.255,205.29,195600000.0
2008-08-15 11:51:00,205.295,205.315,205.26,205.3,111300000.0
2008-08-15 11:52:00,205.31,205.32,205.28,205.28,86100000.0
2008-08-15 11:53:00,205.275,205.28,205.135,205.18,184500000.0
2008-08-15 11:54:00,205.18,205.21,205.14,205.21,181400000.0
2008-08-15 11:55:00,205.185,205.2,205.145,205.15,213900000.0
2008-08-15 11:56:00,205.15,205.18,205.13,205.18,128400000.0
2008-08-15 11:57:00,205.18,205.185,205.14,205.14,105500000.0
2008-08-15 11:58:00,205.14,205.19,205.14,205.17,113300000.0
2008-08-15 11:59:00,205.17,205.19,205.145,205.17,80900000.0
2008-08-15 12:00:00,205.16,205.22,205.155,205.21,83800000.0
2008-08-15 12:01:00,205.2,205.22,205.125,205.16,82100000.0
2008-08-15 12:02:00,205.16,205.19,205.15,205.18,79200000.0
2008-08-15 12:03:00,205.18,205.24,205.18,205.24,60900000.0
2008-08-15 12:04:00,205.23,205.24,205.21,205.21,88500000.0
2008-08-15 12:05:00,205.21,205.28,205.21,205.26,200700000.0
2008-08-15 12:06:00,205.26,205.305,205.25,205.3,169700000.0
2008-08-15 12:07:00,205.29,205.29,205.26,205.28,78000000.0
2008-08-15 12:08:00,205.28,205.32,205.27,205.32,100800000.0
2008-08-15 12:09:00,205.32,205.33,205.28,205.3,106700000.0
2008-08-15 12:10:00,205.3,205.315,205.27,205.29,87500000.0
2008-08-15 12:11:00,205.305,205.315,205.26,205.265,128000000.0
2008-08-15 12:12:00,205.265,205.29,205.26,205.27,99700000.0
2008-08-15 12:13:00,205.27,205.28,205.24,205.25,77300000.0
2008-08-15 12:14:00,205.25,205.27,205.2,205.245,160900000.0
2008-08-15 12:15:00,205.245,205.245,205.175,205.19,189500000.0
2008-08-15 12:16:00,205.185,205.215,205.145,205.15,202100000.0
2008-08-15 12:17:00,205.15,205.15,205.115,205.14,200700000.0
2008-08-15 12:18:00,205.13,205.235,205.115,205.235,265200000.0
2008-08-15 12:19:00,205.24,205.3,205.2,205.275,287700000.0
2008-08-15 12:20:00,205.285,205.32,205.27,205.305,128800000.0
2008-08-15 12:21:00,205.305,205.32,205.275,205.3,166900000.0
2008-08-15 12:22:00,205.3,205.325,205.255,205.27,195700000.0
2008-08-15 12:23:00,205.285,205.31,205.25,205.295,123900000.0
2008-08-15 12:24:00,205.285,205.3,205.255,205.295,109100000.0
2008-08-15 12:25:00,205.3,205.305,205.235,205.25,167200000.0
2008-08-15 12:26:00,205.255,205.28,205.235,205.245,257300000.0
2008-08-15 12:27:00,205.245,205.29,205.22,205.25,188200000.0
2008-08-15 12:28:00,205.245,205.255,205.23,205.25,72500000.0
2008-08-15 12:29:00,205.245,205.27,205.215,205.22,119400000.0
2008-08-15 12:30:00,205.22,205.24,205.175,205.18,190400000.0
2008-08-15 12:31:00,205.18,205.18,205.1,205.125,295300000.0
2008-08-15 12:32:00,205.12,205.14,205.105,205.125,145200000.0
2008-08-15 12:33:00,205.125,205.19,205.125,205.17,187400000.0
2008-08-15 12:34:00,205.17,205.17,205.09,205.09,155000000.0
2008-08-15 12:35:00,205.1,205.12,205.065,205.1,213300000.0
2008-08-15 12:36:00,205.1,205.105,205.07,205.09,56200000.0
2008-08-15 12:37:00,205.09,205.14,205.085,205.125,99100000.0
2008-08-15 12:38:00,205.125,205.14,205.095,205.12,143000000.0
2008-08-15 12:39:00,205.12,205.18,205.12,205.18,96500000.0
2008-08-15 12:40:00,205.18,205.19,205.155,205.17,108200000.0
2008-08-15 12:41:00,205.18,205.18,205.135,205.17,35200000.0
2008-08-15 12:42:00,205.17,205.21,205.16,205.21,48700000.0
2008-08-15 12:43:00,205.21,205.21,205.2,205.21,38900000.0
2008-08-15 12:44:00,205.21,205.245,205.205,205.24,64300000.0
2008-08-15 12:45:00,205.24,205.24,205.15,205.21,113900000.0
2008-08-15 12:46:00,205.2,205.21,205.17,205.18,84100000.0
2008-08-15 12:47:00,205.19,205.19,205.155,205.16,47800000.0
2008-08-15 12:48:00,205.155,205.21,205.15,205.19,136500000.0
2008-08-15 12:49:00,205.19,205.235,205.17,205.19,170900000.0
2008-08-15 12:50:00,205.18,205.19,205.155,205.16,66700000.0
2008-08-15 12:51:00,205.16,205.175,205.14,205.17,86800000.0
2008-08-15 12:52:00,205.17,205.24,205.135,205.215,190600000.0
2008-08-15 12:53:00,205.21,205.235,205.175,205.215,148500000.0
2008-08-15 12:54:00,205.215,205.255,205.19,205.235,81200000.0
2008-08-15 12:55:00,205.225,205.355,205.2,205.33,297700000.0
2008-08-15 12:56:00,205.33,205.34,205.24,205.24,238600000.0
2008-08-15 12:57:00,205.235,205.25,205.18,205.19,128300000.0
2008-08-15 12:58:00,205.18,205.21,205.18,205.21,45300000.0
2008-08-15 12:59:00,205.21,205.25,205.2,205.225,125500000.0
2008-08-15 13:00:00,205.24,205.27,205.23,205.26,161200000.0
2008-08-15 13:01:00,205.26,205.26,205.235,205.235,108300000.0
2008-08-15 13:02:00,205.25,205.25,205.2,205.2,176600000.0
2008-08-15 13:03:00,205.2,205.25,205.2,205.24,121500000.0
2008-08-15 13:04:00,205.24,205.325,205.23,205.325,73400000.0
2008-08-15 13:05:00,205.325,205.335,205.295,205.32,106900000.0
2008-08-15 13:06:00,205.31,205.37,205.295,205.36,126200000.0
2008-08-15 13:07:00,205.36,205.44,205.36,205.44,145600000.0
2008-08-15 13:08:00,205.44,205.47,205.42,205.44,181600000.0
2008-08-15 13:09:00,205.43,205.43,205.38,205.385,85000000.0
2008-08-15 13:10:00,205.395,205.395,205.36,205.37,78000000.0
2008-08-15 13:11:00,205.37,205.47,205.37,205.46,156900000.0
2008-08-15 13:12:00,205.46,205.51,205.435,205.45,144400000.0
2008-08-15 13:13:00,205.455,205.58,205.445,205.58,351500000.0
2008-08-15 13:14:00,205.59,205.63,205.575,205.62,577900000.0
2008-08-15 13:15:00,205.62,205.63,205.565,205.58,379800000.0
2008-08-15 13:16:00,205.58,205.635,205.57,205.61,329400000.0
2008-08-15 13:17:00,205.61,205.625,205.59,205.615,168300000.0
2008-08-15 13:18:00,205.615,205.655,205.575,205.645,254200000.0
2008-08-15 13:19:00,205.645,205.79,205.645,205.79,303200000.0
2008-08-15 13:20:00,205.785,205.785,205.725,205.725,106000000.0
2008-08-15 13:21:00,205.725,205.74,205.645,205.665,105700000.0
2008-08-15 13:22:00,205.665,205.68,205.625,205.645,257100000.0
2008-08-15 13:23:00,205.635,205.66,205.62,205.635,210000000.0
2008-08-15 13:24:00,205.62,205.63,205.56,205.57,293700000.0
2008-08-15 13:25:00,205.58,205.59,205.525,205.56,221000000.0
2008-08-15 13:26:00,205.58,205.65,205.57,205.585,238800000.0
2008-08-15 13:27:00,205.575,205.61,205.57,205.57,100600000.0
2008-08-15 13:28:00,205.57,205.58,205.535,205.58,88800000.0
2008-08-15 13:29:00,205.58,205.61,205.555,205.61,78800000.0
2008-08-15 13:30:00,205.61,205.65,205.59,205.63,200500000.0
2008-08-15 13:31:00,205.63,205.695,205.625,205.68,171300000.0
2008-08-15 13:32:00,205.68,205.745,205.675,205.74,125500000.0
2008-08-15 13:33:00,205.74,205.75,205.7,205.745,263600000.0
2008-08-15 13:34:00,205.745,205.76,205.705,205.71,164400000.0
2008-08-15 13:35:00,205.72,205.77,205.715,205.755,218800000.0
2008-08-15 13:36:00,205.755,205.76,205.69,205.715,229000000.0
2008-08-15 13:37:00,205.715,205.81,205.655,205.81,458699996.0
2008-08-15 13:38:00,205.8,205.955,205.8,205.85,477500000.0
2008-08-15 13:39:00,205.865,205.89,205.82,205.82,266800000.0
2008-08-15 13:40:00,205.835,205.855,205.79,205.79,300400000.0
2008-08-15 13:41:00,205.79,205.79,205.74,205.745,247200000.0
2008-08-15 13:42:00,205.745,205.765,205.725,205.73,184900000.0
2008-08-15 13:43:00,205.73,205.77,205.725,205.735,211800000.0
2008-08-15 13:44:00,205.735,205.76,205.705,205.725,194100000.0
2008-08-15 13:45:00,205.73,205.74,205.7,205.705,208100001.0
2008-08-15 13:46:00,205.7,205.73,205.7,205.715,87300000.0
2008-08-15 13:47:00,205.715,205.715,205.615,205.66,172200000.0
2008-08-15 13:48:00,205.665,205.685,205.625,205.675,119500000.0
2008-08-15 13:49:00,205.68,205.68,205.61,205.65,223300000.0
2008-08-15 13:50:00,205.65,205.72,205.63,205.71,245400000.0
2008-08-15 13:51:00,205.72,205.735,205.675,205.68,144600000.0
2008-08-15 13:52:00,205.685,205.7,205.61,205.625,236900000.0
2008-08-15 13:53:00,205.62,205.65,205.59,205.65,171600000.0
2008-08-15 13:54:00,205.655,205.66,205.535,205.535,165300000.0
2008-08-15 13:55:00,205.535,205.635,205.525,205.575,225900000.0
2008-08-15 13:56:00,205.58,205.635,205.535,205.575,165800000.0
2008-08-15 13:57:00,205.575,205.585,205.53,205.565,49100000.0
2008-08-15 13:58:00,205.54,205.565,205.455,205.495,157600000.0
2008-08-15 13:59:00,205.49,205.565,205.475,205.5,421400000.0
2008-08-15 14:00:00,205.51,205.545,205.49,205.5,196000000.0
2008-08-15 14:01:00,205.505,205.565,205.46,205.56,178000000.0
2008-08-15 14:02:00,205.555,205.585,205.52,205.55,93100000.0
2008-08-15 14:03:00,205.54,205.61,205.51,205.585,122700000.0
2008-08-15 14:04:00,205.57,205.66,205.56,205.61,165200000.0
2008-08-15 14:05:00,205.625,205.69,205.595,205.69,117800000.0
2008-08-15 14:06:00,205.69,205.73,205.625,205.66,163000000.0
2008-08-15 14:07:00,205.62,205.665,205.62,205.66,94700000.0
2008-08-15 14:08:00,205.66,205.725,205.66,205.695,281800000.0
2008-08-15 14:09:00,205.695,205.735,205.69,205.695,173900000.0
2008-08-15 14:10:00,205.71,205.82,205.71,205.795,149800000.0
2008-08-15 14:11:00,205.81,205.84,205.775,205.82,237300000.0
2008-08-15 14:12:00,205.82,205.85,205.705,205.71,158800000.0
2008-08-15 14:13:00,205.725,205.755,205.665,205.755,137900000.0
2008-08-15 14:14:00,205.76,205.785,205.735,205.76,199400000.0
2008-08-15 14:15:00,205.765,205.81,205.71,205.71,319800000.0
2008-08-15 14:16:00,205.71,205.735,205.66,205.665,153200000.0
2008-08-15 14:17:00,205.665,205.685,205.615,205.63,153700000.0
2008-08-15 14:18:00,205.63,205.795,205.62,205.78,219700000.0
2008-08-15 14:19:00,205.78,205.84,205.71,205.84,143900000.0
2008-08-15 14:20:00,205.855,205.945,205.815,205.86,478800000.0
2008-08-15 14:21:00,205.865,205.89,205.83,205.885,221600000.0
2008-08-15 14:22:00,205.9,205.92,205.84,205.84,255100000.0
2008-08-15 14:23:00,205.855,205.855,205.805,205.855,223000000.0
2008-08-15 14:24:00,205.855,205.9,205.84,205.85,139000000.0
2008-08-15 14:25:00,205.84,205.875,205.8,205.825,94400000.0
2008-08-15 14:26:00,205.83,205.85,205.8,205.85,74000000.0
2008-08-15 14:27:00,205.865,205.92,205.85,205.915,80100000.0
2008-08-15 14:28:00,205.91,205.975,205.9,205.95,385400000.0
2008-08-15 14:29:00,205.945,205.97,205.87,205.88,225100000.0
2008-08-15 14:30:00,205.98,206.02,205.915,205.98,356900000.0
2008-08-15 14:31:00,205.995,206.175,205.98,206.16,378500000.0
2008-08-15 14:32:00,206.16,206.18,206.105,206.16,179000000.0
2008-08-15 14:33:00,206.17,206.2,206.13,206.17,109200000.0
2008-08-15 14:34:00,206.18,206.35,206.18,206.325,330000000.0
2008-08-15 14:35:00,206.335,206.38,206.305,206.34,458400000.0
2008-08-15 14:36:00,206.345,206.47,206.345,206.47,481900000.0
2008-08-15 14:37:00,206.47,206.51,206.4,206.5,280800000.0
2008-08-15 14:38:00,206.5,206.5,206.425,206.445,391000001.0
2008-08-15 14:39:00,206.435,206.45,206.39,206.39,222400000.0
2008-08-15 14:40:00,206.38,206.425,206.35,206.36,300300000.0
2008-08-15 14:41:00,206.355,206.41,206.32,206.41,222000000.0
2008-08-15 14:42:00,206.405,206.43,206.355,206.41,135500000.0
2008-08-15 14:43:00,206.41,206.43,206.38,206.39,129500000.0
2008-08-15 14:44:00,206.39,206.42,206.355,206.4,110300000.0
2008-08-15 14:45:00,206.375,206.395,206.36,206.38,77800000.0
2008-08-15 14:46:00,206.38,206.405,206.32,206.33,124500000.0
2008-08-15 14:47:00,206.33,206.34,206.29,206.33,61900000.0
2008-08-15 14:48:00,206.34,206.365,206.305,206.36,83800000.0
2008-08-15 14:49:00,206.35,206.36,206.29,206.3,120600000.0
2008-08-15 14:50:00,206.29,206.3,206.25,206.27,98600000.0
2008-08-15 14:51:00,206.27,206.27,206.24,206.25,25200000.0
2008-08-15 14:52:00,206.25,206.265,206.22,206.24,47700000.0
2008-08-15 14:53:00,206.255,206.265,206.205,206.26,122600000.0
2008-08-15 14:54:00,206.27,206.27,206.155,206.2,133400000.0
2008-08-15 14:55:00,206.19,206.2,206.12,206.15,97300000.0
2008-08-15 14:56:00,206.15,206.16,206.11,206.15,64900000.0
2008-08-15 14:57:00,206.135,206.2,206.13,206.14,97100000.0
2008-08-15 14:58:00,206.14,206.15,206.11,206.13,95800000.0
2008-08-15 14:59:00,206.13,206.195,206.07,206.085,162000000.0
2008-08-15 15:00:00,206.09,206.15,206.03,206.15,216500000.0
2008-08-15 15:01:00,206.15,206.18,206.11,206.155,120700000.0
2008-08-15 15:02:00,206.16,206.21,206.12,206.14,139900000.0
2008-08-15 15:03:00,206.14,206.18,206.1,206.17,176100000.0
2008-08-15 15:04:00,206.17,206.17,206.12,206.125,80600000.0
2008-08-15 15:05:00,206.13,206.15,206.08,206.09,152600000.0
2008-08-15 15:06:00,206.095,206.1,206.02,206.03,298100000.0
2008-08-15 15:07:00,206.03,206.06,206.005,206.05,217500000.0
2008-08-15 15:08:00,206.05,206.09,206.03,206.03,123400000.0
2008-08-15 15:09:00,206.035,206.08,206.0,206.055,167200000.0
2008-08-15 15:10:00,206.06,206.06,205.995,206.015,205900000.0
2008-08-15 15:11:00,206.02,206.04,205.955,205.98,147900000.0
2008-08-15 15:12:00,205.98,205.99,205.945,205.945,117300000.0
2008-08-15 15:13:00,205.96,206.03,205.945,206.03,130700000.0
2008-08-15 15:14:00,206.03,206.05,205.985,205.985,130800000.0
2008-08-15 15:15:00,206.025,206.105,205.96,205.96,300800000.0
2008-08-15 15:16:00,205.95,206.02,205.95,206.02,194400000.0
2008-08-15 15:17:00,206.025,206.03,205.965,205.985,185000000.0
2008-08-15 15:18:00,205.99,206.02,205.955,206.02,156000000.0
2008-08-15 15:19:00,206.02,206.2,206.02,206.175,311100000.0
2008-08-15 15:20:00,206.18,206.225,206.145,206.18,305400000.0
2008-08-15 15:21:00,206.18,206.205,206.115,206.175,272500000.0
2008-08-15 15:22:00,206.175,206.2,206.145,206.18,137300000.0
2008-08-15 15:23:00,206.175,206.2,206.16,206.17,81900000.0
2008-08-15 15:24:00,206.17,206.17,206.14,206.15,114900000.0
2008-08-15 15:25:00,206.145,206.145,206.06,206.075,146700000.0
2008-08-15 15:26:00,206.08,206.1,206.065,206.07,136500000.0
2008-08-15 15:27:00,206.07,206.1,206.06,206.09,255000000.0
2008-08-15 15:28:00,206.085,206.14,206.085,206.11,158400000.0
2008-08-15 15:29:00,206.115,206.14,206.06,206.09,270500000.0
2008-08-15 15:30:00,206.1,206.11,206.005,206.095,360700000.0
2008-08-15 15:31:00,206.085,206.12,206.035,206.055,273300000.0
2008-08-15 15:32:00,206.055,206.06,206.0,206.005,189400000.0
2008-08-15 15:33:00,206.01,206.02,205.99,206.005,131400000.0
2008-08-15 15:34:00,206.01,206.025,205.995,206.01,119800000.0
2008-08-15 15:35:00,206.01,206.02,205.985,206.02,152600000.0
2008-08-15 15:36:00,206.01,206.015,205.975,205.985,136800000.0
2008-08-15 15:37:00,205.995,206.0,205.87,205.87,314800000.0
2008-08-15 15:38:00,205.87,205.885,205.815,205.85,207900000.0
2008-08-15 15:39:00,205.85,205.88,205.85,205.87,164800000.0
2008-08-15 15:40:00,205.875,205.89,205.855,205.89,105500000.0
2008-08-15 15:41:00,205.89,205.9,205.83,205.845,293500000.0
2008-08-15 15:42:00,205.84,205.885,205.81,205.86,218800000.0
2008-08-15 15:43:00,205.86,205.86,205.785,205.86,210900000.0
2008-08-15 15:44:00,205.86,205.87,205.83,205.85,85800000.0
2008-08-15 15:45:00,205.85,205.86,205.735,205.76,154100000.0
2008-08-15 15:46:00,205.75,205.79,205.735,205.785,165500000.0
2008-08-15 15:47:00,205.775,205.81,205.76,205.76,82200000.0
2008-08-15 15:48:00,205.76,205.77,205.73,205.75,70100000.0
2008-08-15 15:49:00,205.74,205.74,205.665,205.7,179900000.0
2008-08-15 15:50:00,205.705,205.71,205.565,205.58,325600000.0
2008-08-15 15:51:00,205.58,205.58,205.5,205.52,223500000.0
2008-08-15 15:52:00,205.515,205.545,205.44,205.445,197300000.0
2008-08-15 15:53:00,205.435,205.475,205.39,205.42,255000000.0
2008-08-15 15:54:00,205.425,205.435,205.275,205.275,179700000.0
2008-08-15 15:55:00,205.28,205.375,205.27,205.37,265900000.0
2008-08-15 15:56:00,205.375,205.445,205.37,205.41,245500000.0
2008-08-15 15:57:00,205.41,205.44,205.385,205.42,208300000.0
2008-08-15 15:58:00,205.42,205.445,205.39,205.445,139900000.0
2008-08-15 15:59:00,205.44,205.455,205.385,205.39,229500000.0
2008-08-15 16:00:00,205.39,205.4,205.33,205.395,180300000.0
2008-08-15 16:01:00,205.4,205.405,205.365,205.395,135400000.0
2008-08-15 16:02:00,205.4,205.4,205.185,205.22,274300000.0
2008-08-15 16:03:00,205.22,205.22,205.105,205.13,297100000.0
2008-08-15 16:04:00,205.12,205.15,205.11,205.12,222000000.0
2008-08-15 16:05:00,205.11,205.125,205.025,205.03,278800000.0
2008-08-15 16:06:00,205.03,205.05,204.925,204.945,268100000.0
2008-08-15 16:07:00,204.935,204.97,204.92,204.945,193400000.0
2008-08-15 16:08:00,204.94,204.94,204.82,204.875,312100001.0
2008-08-15 16:09:00,204.88,204.93,204.875,204.9,205800000.0
2008-08-15 16:10:00,204.9,204.93,204.88,204.92,105800000.0
2008-08-15 16:11:00,204.92,204.93,204.88,204.93,189500000.0
2008-08-15 16:12:00,204.93,204.95,204.875,204.9,250300000.0
2008-08-15 16:13:00,204.9,204.99,204.9,204.95,436200000.0
2008-08-15 16:14:00,204.915,205.02,204.91,205.01,381800000.0
2008-08-15 16:15:00,205.01,205.08,205.005,205.08,199100000.0
2008-08-15 16:16:00,205.07,205.21,205.07,205.19,250600000.0
2008-08-15 16:17:00,205.205,205.285,205.185,205.285,202200000.0
2008-08-15 16:18:00,205.285,205.35,205.275,205.34,158100000.0
2008-08-15 16:19:00,205.35,205.46,205.335,205.345,234300000.0
2008-08-15 16:20:00,205.36,205.45,205.36,205.45,181100000.0
2008-08-15 16:21:00,205.445,205.48,205.395,205.415,282200000.0
2008-08-15 16:22:00,205.415,205.465,205.39,205.46,237000000.0
2008-08-15 16:23:00,205.455,205.5,205.395,205.445,341500000.0
2008-08-15 16:24:00,205.455,205.5,205.42,205.47,561699999.0
2008-08-15 16:25:00,205.47,205.49,205.43,205.445,400300000.0
2008-08-15 16:26:00,205.45,205.545,205.445,205.51,514400000.0
2008-08-15 16:27:00,205.505,205.675,205.485,205.645,515900002.0
2008-08-15 16:28:00,205.65,205.685,205.615,205.685,203100000.0
2008-08-15 16:29:00,205.69,205.83,205.69,205.825,258600000.0
2008-08-15 16:30:00,205.835,205.86,205.72,205.78,293200000.0
2008-08-15 16:31:00,205.785,205.83,205.73,205.73,178600000.0
2008-08-15 16:32:00,205.735,205.745,205.665,205.68,208200000.0
2008-08-15 16:33:00,205.68,205.68,205.61,205.64,149100000.0
2008-08-15 16:34:00,205.64,205.64,205.56,205.61,210000000.0
2008-08-15 16:35:00,205.61,205.635,205.575,205.62,268900000.0
2008-08-15 16:36:00,205.62,205.645,205.61,205.625,110900000.0
2008-08-15 16:37:00,205.625,205.68,205.625,205.64,153200000.0
2008-08-15 16:38:00,205.64,205.695,205.62,205.685,153500000.0
2008-08-15 16:39:00,205.7,205.7,205.61,205.61,175900000.0
2008-08-15 16:40:00,205.62,205.665,205.6,205.66,181600000.0
2008-08-15 16:41:00,205.65,205.7,205.61,205.68,202300000.0
2008-08-15 16:42:00,205.68,205.705,205.65,205.69,127200000.0
2008-08-15 16:43:00,205.69,205.72,205.665,205.67,202500000.0
2008-08-15 16:44:00,205.66,205.69,205.66,205.68,98100000.0
2008-08-15 16:45:00,205.68,205.72,205.655,205.7,112700000.0
2008-08-15 16:46:00,205.7,205.81,205.665,205.805,160800000.0
2008-08-15 16:47:00,205.805,205.805,205.765,205.78,238800000.0
2008-08-15 16:48:00,205.79,205.825,205.755,205.815,162800000.0
2008-08-15 16:49:00,205.815,205.86,205.815,205.855,227100000.0
2008-08-15 16:50:00,205.855,205.925,205.855,205.91,239100000.0
2008-08-15 16:51:00,205.915,205.92,205.83,205.835,209400000.0
2008-08-15 16:52:00,205.83,205.88,205.78,205.87,249600000.0
2008-08-15 16:53:00,205.87,205.895,205.805,205.815,187200000.0
2008-08-15 16:54:00,205.82,205.84,205.76,205.79,154600000.0
2008-08-15 16:55:00,205.75,205.83,205.75,205.77,298600000.0
2008-08-15 16:56:00,205.775,205.82,205.77,205.805,329700000.0
2008-08-15 16:57:00,205.81,205.82,205.76,205.81,238000000.0
2008-08-15 16:58:00,205.8,205.8,205.75,205.785,161400000.0
2008-08-15 16:59:00,205.78,205.86,205.78,205.855,172900000.0
2008-08-15 17:00:00,205.86,205.86,205.72,205.735,190800000.0
2008-08-15 17:01:00,205.745,205.765,205.69,205.69,141300000.0
2008-08-15 17:02:00,205.685,205.74,205.655,205.74,204000000.0
2008-08-15 17:03:00,205.75,205.81,205.745,205.805,207500000.0
2008-08-15 17:04:00,205.8,205.86,205.795,205.86,210800000.0
2008-08-15 17:05:00,205.86,205.87,205.81,205.83,180600000.0
2008-08-15 17:06:00,205.835,205.85,205.83,205.85,79200000.0
2008-08-15 17:07:00,205.85,205.85,205.77,205.79,173400000.0
2008-08-15 17:08:00,205.79,205.825,205.775,205.81,131200000.0
2008-08-15 17:09:00,205.81,205.81,205.77,205.775,113500000.0
2008-08-15 17:10:00,205.77,205.785,205.74,205.785,145700000.0
2008-08-15 17:11:00,205.78,205.78,205.73,205.745,213400000.0
2008-08-15 17:12:00,205.745,205.79,205.725,205.78,206500000.0
2008-08-15 17:13:00,205.785,205.805,205.74,205.74,185300000.0
2008-08-15 17:14:00,205.74,205.77,205.7,205.74,349300000.0
2008-08-15 17:15:00,205.74,205.75,205.705,205.715,153300000.0
2008-08-15 17:16:00,205.71,205.815,205.71,205.75,194900000.0
2008-08-15 17:17:00,205.745,205.755,205.715,205.715,86800000.0
2008-08-15 17:18:00,205.715,205.77,205.68,205.72,231500000.0
2008-08-15 17:19:00,205.72,205.73,205.68,205.725,188100000.0
2008-08-15 17:20:00,205.73,205.735,205.695,205.71,83400000.0
2008-08-15 17:21:00,205.71,205.71,205.645,205.71,173100000.0
2008-08-15 17:22:00,205.715,205.765,205.71,205.73,142300000.0
2008-08-15 17:23:00,205.73,205.79,205.72,205.76,107600000.0
2008-08-15 17:24:00,205.755,205.795,205.755,205.78,133700000.0
2008-08-15 17:25:00,205.78,205.79,205.76,205.76,85500000.0
2008-08-15 17:26:00,205.76,205.8,205.75,205.79,80000000.0
2008-08-15 17:27:00,205.79,205.8,205.76,205.78,42800000.0
2008-08-15 17:28:00,205.785,205.795,205.78,205.78,29500000.0
2008-08-15 17:29:00,205.77,205.815,205.765,205.815,76800000.0
2008-08-15 17:30:00,205.82,205.83,205.78,205.79,181400000.0
2008-08-15 17:31:00,205.79,205.845,205.785,205.84,96900000.0
2008-08-15 17:32:00,205.84,205.855,205.755,205.835,281700000.0
2008-08-15 17:33:00,205.84,205.88,205.83,205.87,139900000.0
2008-08-15 17:34:00,205.87,205.89,205.86,205.89,162100000.0
2008-08-15 17:35:00,205.88,205.88,205.84,205.855,127200000.0
2008-08-15 17:36:00,205.86,205.87,205.82,205.82,166300000.0
2008-08-15 17:37:00,205.82,205.88,205.795,205.87,206600000.0
2008-08-15 17:38:00,205.875,205.895,205.81,205.81,217800000.0
2008-08-15 17:39:00,205.815,205.82,205.755,205.76,176300000.0
2008-08-15 17:40:00,205.76,205.77,205.745,205.765,105100000.0
2008-08-15 17:41:00,205.765,205.84,205.76,205.84,150400000.0
2008-08-15 17:42:00,205.845,205.86,205.825,205.86,107600000.0
2008-08-15 17:43:00,205.875,205.925,205.87,205.9,195800000.0
2008-08-15 17:44:00,205.905,205.92,205.89,205.89,171600000.0
2008-08-15 17:45:00,205.895,205.9,205.86,205.87,122100000.0
2008-08-15 17:46:00,205.88,205.92,205.87,205.9,103300000.0
2008-08-15 17:47:00,205.9,205.935,205.885,205.935,154700000.0
2008-08-15 17:48:00,205.94,206.01,205.94,205.99,116600000.0
2008-08-15 17:49:00,205.98,205.99,205.925,205.95,105800000.0
2008-08-15 17:50:00,205.95,205.97,205.925,205.95,151800000.0
2008-08-15 17:51:00,205.95,205.97,205.925,205.93,89300000.0
2008-08-15 17:52:00,205.93,206.01,205.93,205.99,93800000.0
2008-08-15 17:53:00,206.005,206.01,205.92,205.92,63300000.0
2008-08-15 17:54:00,205.93,205.96,205.91,205.955,67800000.0
2008-08-15 17:55:00,205.95,205.96,205.92,205.94,75400000.0
2008-08-15 17:56:00,205.94,205.98,205.905,205.92,187600000.0
2008-08-15 17:57:00,205.92,205.97,205.9,205.95,139100000.0
2008-08-15 17:58:00,205.95,206.005,205.95,205.98,253400000.0
2008-08-15 17:59:00,205.98,206.035,205.98,206.03,213400000.0
2008-08-15 18:00:00,206.04,206.06,206.02,206.05,133400000.0
2008-08-15 18:01:00,206.05,206.07,206.04,206.065,48300000.0
2008-08-15 18:02:00,206.06,206.07,206.02,206.025,215300000.0
2008-08-15 18:03:00,206.03,206.03,205.96,205.965,107500000.0
2008-08-15 18:04:00,205.965,205.965,205.945,205.945,94500000.0
2008-08-15 18:05:00,205.945,205.965,205.94,205.955,39900000.0
2008-08-15 18:06:00,205.955,205.96,205.945,205.95,48100000.0
2008-08-15 18:07:00,205.945,206.005,205.945,206.005,137100000.0
2008-08-15 18:08:00,206.005,206.04,205.955,205.955,139100000.0
2008-08-15 18:09:00,205.95,205.95,205.915,205.94,113700000.0
2008-08-15 18:10:00,205.94,206.0,205.94,205.97,109200000.0
2008-08-15 18:11:00,205.965,205.975,205.92,205.965,170400000.0
2008-08-15 18:12:00,205.965,205.965,205.86,205.865,213700000.0
2008-08-15 18:13:00,205.865,205.89,205.85,205.87,90600000.0
2008-08-15 18:14:00,205.87,205.925,205.87,205.915,162700000.0
2008-08-15 18:15:00,205.92,205.98,205.915,205.94,157500000.0
2008-08-15 18:16:00,205.945,205.98,205.945,205.965,79100000.0
2008-08-15 18:17:00,205.965,205.99,205.96,205.96,84100000.0
2008-08-15 18:18:00,205.965,205.995,205.925,205.98,126100000.0
2008-08-15 18:19:00,205.985,205.995,205.91,205.92,117900000.0
2008-08-15 18:20:00,205.915,205.93,205.9,205.905,125200000.0
2008-08-15 18:21:00,205.91,205.95,205.895,205.935,143300000.0
2008-08-15 18:22:00,205.935,205.945,205.915,205.935,92600000.0
2008-08-15 18:23:00,205.935,205.965,205.885,205.955,152300000.0
2008-08-15 18:24:00,205.965,205.965,205.94,205.955,105500000.0
2008-08-15 18:25:00,205.96,205.99,205.945,205.97,86500000.0
2008-08-15 18:26:00,205.97,206.005,205.935,205.95,113600000.0
2008-08-15 18:27:00,205.96,206.03,205.955,206.03,92200000.0
2008-08-15 18:28:00,206.025,206.04,205.99,205.99,77500000.0
2008-08-15 18:29:00,205.98,205.98,205.955,205.975,66500000.0
2008-08-15 18:30:00,205.97,205.98,205.915,205.95,156700000.0
2008-08-15 18:31:00,205.96,205.98,205.93,205.93,80000000.0
2008-08-15 18:32:00,205.93,206.0,205.93,206.0,107200000.0
2008-08-15 18:33:00,206.0,206.0,205.95,205.95,80000000.0
2008-08-15 18:34:00,205.95,205.96,205.91,205.91,35700000.0
2008-08-15 18:35:00,205.92,205.96,205.915,205.915,47100000.0
2008-08-15 18:36:00,205.92,205.92,205.865,205.9,90000000.0
2008-08-15 18:37:00,205.89,205.9,205.89,205.895,52700000.0
2008-08-15 18:38:00,205.895,205.91,205.89,205.9,87800000.0
2008-08-15 18:39:00,205.91,205.92,205.855,205.89,133100000.0
2008-08-15 18:40:00,205.9,205.9,205.84,205.84,161600000.0
2008-08-15 18:41:00,205.84,205.865,205.84,205.85,126400000.0
2008-08-15 18:42:00,205.85,205.88,205.85,205.88,96600000.0
2008-08-15 18:43:00,205.875,205.885,205.84,205.84,60900000.0
2008-08-15 18:44:00,205.84,205.865,205.82,205.82,90300000.0
2008-08-15 18:45:00,205.82,205.85,205.795,205.8,79000000.0
2008-08-15 18:46:00,205.8,205.805,205.775,205.8,78100000.0
2008-08-15 18:47:00,205.8,205.81,205.775,205.79,56900000.0
2008-08-15 18:48:00,205.79,205.8,205.79,205.795,32600000.0
2008-08-15 18:49:00,205.79,205.79,205.765,205.78,43000000.0
2008-08-15 18:50:00,205.78,205.78,205.735,205.735,69600000.0
2008-08-15 18:51:00,205.735,205.75,205.72,205.72,55600000.0
2008-08-15 18:52:00,205.725,205.74,205.705,205.74,54800000.0
2008-08-15 18:53:00,205.74,205.74,205.72,205.72,31700000.0
2008-08-15 18:54:00,205.715,205.73,205.715,205.73,14700000.0
2008-08-15 18:55:00,205.725,205.75,205.715,205.75,30400000.0
2008-08-15 18:56:00,205.75,205.77,205.74,205.77,55800000.0
2008-08-15 18:57:00,205.78,205.78,205.72,205.73,58800000.0
2008-08-15 18:58:00,205.725,205.75,205.7,205.73,66300000.0
2008-08-15 18:59:00,205.73,205.73,205.65,205.65,147400000.0
2008-08-15 19:00:00,205.65,205.65,205.59,205.625,142400000.0
2008-08-15 19:01:00,205.63,205.64,205.63,205.63,39900000.0
2008-08-15 19:02:00,205.63,205.64,205.62,205.63,73900000.0
2008-08-15 19:03:00,205.625,205.66,205.62,205.66,68000000.0
2008-08-15 19:04:00,205.66,205.66,205.625,205.63,29200000.0
2008-08-15 19:05:00,205.63,205.67,205.63,205.67,107200000.0
2008-08-15 19:06:00,205.67,205.67,205.605,205.64,65200000.0
2008-08-15 19:07:00,205.64,205.64,205.59,205.6,89800000.0
2008-08-15 19:08:00,205.6,205.655,205.6,205.645,47000000.0
2008-08-15 19:09:00,205.655,205.66,205.575,205.6,75300000.0
2008-08-15 19:10:00,205.6,205.61,205.6,205.61,9000000.0
2008-08-15 19:11:00,205.62,205.62,205.585,205.59,33700000.0
2008-08-15 19:12:00,205.59,205.605,205.57,205.595,57100000.0
2008-08-15 19:13:00,205.605,205.615,205.59,205.59,50400000.0
2008-08-15 19:14:00,205.59,205.61,205.555,205.61,87900000.0
2008-08-15 19:15:00,205.61,205.63,205.61,205.62,57500000.0
2008-08-15 19:16:00,205.62,205.63,205.61,205.62,55300000.0
2008-08-15 19:17:00,205.63,205.69,205.62,205.69,77500000.0
2008-08-15 19:18:00,205.69,205.7,205.675,205.69,53100000.0
2008-08-15 19:19:00,205.685,205.69,205.675,205.69,56800000.0
2008-08-15 19:20:00,205.69,205.7,205.685,205.69,37900000.0
2008-08-15 19:21:00,205.695,205.7,205.69,205.7,30200000.0
2008-08-15 19:22:00,205.7,205.7,205.685,205.69,42000000.0
2008-08-15 19:23:00,205.69,205.7,205.69,205.7,54500000.0
2008-08-15 19:24:00,205.7,205.7,205.7,205.7,35900000.0
2008-08-15 19:25:00,205.7,205.71,205.7,205.7,23800000.0
2008-08-15 19:26:00,205.69,205.71,205.68,205.69,36500000.0
2008-08-15 19:27:00,205.69,205.715,205.69,205.71,28100000.0
2008-08-15 19:28:00,205.7,205.7,205.66,205.66,29300000.0
2008-08-15 19:29:00,205.66,205.7,205.66,205.69,104500000.0
2008-08-15 19:30:00,205.69,205.71,205.63,205.64,110700000.0
2008-08-15 19:31:00,205.64,205.67,205.62,205.65,146400000.0
2008-08-15 19:32:00,205.65,205.73,205.64,205.73,118000000.0
2008-08-15 19:33:00,205.72,205.77,205.71,205.77,47200000.0
2008-08-15 19:34:00,205.77,205.78,205.75,205.76,36500000.0
2008-08-15 19:35:00,205.75,205.79,205.75,205.78,100600000.0
2008-08-15 19:36:00,205.78,205.78,205.76,205.77,47500000.0
2008-08-15 19:37:00,205.77,205.78,205.74,205.75,48000000.0
2008-08-15 19:38:00,205.735,205.765,205.73,205.73,29300000.0
2008-08-15 19:39:00,205.73,205.74,205.73,205.74,22600000.0
2008-08-15 19:40:00,205.74,205.74,205.74,205.74,23400000.0
2008-08-15 19:41:00,205.74,205.77,205.74,205.77,42700000.0
2008-08-15 19:42:00,205.77,205.77,205.76,205.76,28200000.0
2008-08-15 19:43:00,205.76,205.77,205.76,205.77,15200000.0
2008-08-15 19:44:00,205.77,205.8,205.77,205.8,35800000.0
2008-08-15 19:45:00,205.8,205.81,205.79,205.795,28300000.0
2008-08-15 19:46:00,205.8,205.81,205.78,205.795,26000000.0
2008-08-15 19:47:00,205.795,205.795,205.79,205.79,11600000.0
2008-08-15 19:48:00,205.79,205.83,205.79,205.82,58600000.0
2008-08-15 19:49:00,205.82,205.84,205.75,205.76,111700000.0
2008-08-15 19:50:00,205.76,205.785,205.725,205.775,73400000.0
2008-08-15 19:51:00,205.78,205.78,205.755,205.77,24600000.0
2008-08-15 19:52:00,205.77,205.77,205.74,205.76,24700000.0
2008-08-15 19:53:00,205.76,205.76,205.75,205.76,15600000.0
2008-08-15 19:54:00,205.77,205.82,205.77,205.82,52100000.0
2008-08-15 19:55:00,205.82,205.84,205.81,205.81,48700000.0
2008-08-15 19:56:00,205.81,205.81,205.73,205.73,31200000.0
2008-08-15 19:57:00,205.74,205.76,205.725,205.74,68600000.0
2008-08-15 19:58:00,205.74,205.76,205.74,205.74,60300000.0
2008-08-15 19:59:00,205.74,205.79,205.74,205.79,28000000.0
2008-08-15 20:00:00,205.785,205.79,205.75,205.75,42600000.0
2008-08-15 20:01:00,205.75,205.765,205.745,205.765,154000000.0
2008-08-15 20:02:00,205.765,205.765,205.725,205.74,42100000.0
2008-08-15 20:03:00,205.75,205.76,205.74,205.76,22700000.0
2008-08-15 20:04:00,205.76,205.77,205.735,205.735,27200000.0
2008-08-15 20:05:00,205.74,205.76,205.73,205.74,30600000.0
2008-08-15 20:06:00,205.74,205.74,205.71,205.73,53800000.0
2008-08-15 20:07:00,205.73,205.75,205.73,205.74,36200000.0
2008-08-15 20:08:00,205.73,205.745,205.66,205.72,44400000.0
2008-08-15 20:09:00,205.73,205.73,205.635,205.69,67700000.0
2008-08-15 20:10:00,205.695,205.71,205.68,205.685,26900000.0
2008-08-15 20:11:00,205.68,205.76,205.68,205.74,39000000.0
2008-08-15 20:12:00,205.75,205.76,205.75,205.76,8000000.0
2008-08-15 20:13:00,205.76,205.76,205.73,205.73,21000000.0
2008-08-15 20:14:00,205.72,205.76,205.71,205.75,91600000.0
2008-08-15 20:15:00,205.75,205.8,205.75,205.79,55700000.0
2008-08-15 20:16:00,205.79,205.87,205.77,205.865,106100000.0
2008-08-15 20:17:00,205.87,205.88,205.84,205.87,54900000.0
2008-08-15 20:18:00,205.87,205.875,205.815,205.825,62900000.0
2008-08-15 20:19:00,205.82,205.84,205.81,205.825,84800000.0
2008-08-15 20:20:00,205.83,205.845,205.8,205.84,146700000.0
2008-08-15 20:21:00,205.845,205.9,205.84,205.9,68200000.0
2008-08-15 20:22:00,205.89,205.9,205.89,205.89,24000000.0
2008-08-15 20:23:00,205.89,205.89,205.86,205.87,30500000.0
2008-08-15 20:24:00,205.87,205.885,205.85,205.88,86200000.0
2008-08-15 20:25:00,205.88,205.88,205.85,205.86,51600000.0
2008-08-15 20:26:00,205.86,205.905,205.85,205.905,106300000.0
2008-08-15 20:27:00,205.915,205.94,205.87,205.875,100400000.0
2008-08-15 20:28:00,205.87,205.91,205.86,205.91,103600000.0
2008-08-15 20:29:00,205.91,205.96,205.89,205.96,65200000.0
2008-08-15 20:30:00,205.96,205.96,205.91,205.93,53700000.0
2008-08-15 20:31:00,205.935,205.935,205.92,205.93,50900000.0
2008-08-15 20:32:00,205.94,205.96,205.93,205.93,55100000.0
2008-08-15 20:33:00,205.93,205.93,205.88,205.89,34700000.0
2008-08-15 20:34:00,205.88,205.89,205.875,205.885,27900000.0
2008-08-15 20:35:00,205.89,205.89,205.85,205.88,52100000.0
2008-08-15 20:36:00,205.88,205.905,205.87,205.9,41600000.0
2008-08-15 20:37:00,205.9,205.9,205.88,205.88,22900000.0
2008-08-15 20:38:00,205.89,205.91,205.87,205.9,32300000.0
2008-08-15 20:39:00,205.9,205.91,205.83,205.83,60700000.0
2008-08-15 20:40:00,205.83,205.84,205.82,205.84,38600000.0
2008-08-15 20:41:00,205.84,205.88,205.84,205.86,71800000.0
2008-08-15 20:42:00,205.87,205.92,205.87,205.91,35200000.0
2008-08-15 20:43:00,205.91,205.915,205.89,205.91,98200000.0
2008-08-15 20:44:00,205.91,205.94,205.91,205.94,36500000.0
2008-08-15 20:45:00,205.94,205.94,205.92,205.92,13600000.0
2008-08-15 20:46:00,205.915,205.925,205.915,205.925,14700000.0
2008-08-15 20:47:00,205.93,205.935,205.915,205.93,19800000.0
2008-08-15 20:48:00,205.94,205.94,205.94,205.94,3000000.0
2008-08-15 20:49:00,205.95,205.95,205.845,205.845,45900000.0
2008-08-15 20:50:00,205.84,205.85,205.805,205.81,72600000.0
2008-08-15 20:51:00,205.82,205.855,205.81,205.855,29800000.0
2008-08-15 20:52:00,205.86,205.88,205.86,205.87,32500000.0
2008-08-15 20:53:00,205.87,205.93,205.87,205.91,61300000.0
2008-08-15 20:54:00,205.91,205.92,205.9,205.92,28600000.0
2008-08-15 20:55:00,205.92,205.935,205.89,205.89,76600000.0
2008-08-15 20:56:00,205.865,205.92,205.865,205.9,23300000.0
2008-08-15 20:57:00,205.9,205.9,205.88,205.88,15400000.0
2008-08-15 20:58:00,205.88,205.89,205.88,205.88,17300000.0
2008-08-15 20:59:00,205.88,205.88,205.84,205.845,85300000.0
2008-08-15 21:00:00,205.845,205.92,205.83,205.92,80200000.0
2008-08-15 21:01:00,205.93,205.96,205.92,205.95,31600000.0
2008-08-15 21:02:00,205.95,205.975,205.92,205.965,35500000.0
2008-08-15 21:03:00,205.97,206.01,205.97,205.99,32600000.0
2008-08-15 21:04:00,205.98,205.98,205.96,205.97,24200000.0
2008-08-15 21:05:00,205.98,206.0,205.95,206.0,46700000.0
2008-08-15 21:06:00,206.0,206.02,206.0,206.0,31000000.0
2008-08-15 21:07:00,206.0,206.0,205.97,205.97,21000000.0
2008-08-15 21:08:00,205.97,205.97,205.95,205.96,17000000.0
2008-08-15 21:09:00,205.95,205.97,205.94,205.97,23000000.0
2008-08-15 21:10:00,205.97,205.975,205.96,205.97,38400000.0
2008-08-15 21:11:00,205.97,206.01,205.97,206.01,73000000.0
2008-08-15 21:12:00,206.0,206.03,206.0,206.01,41600000.0
2008-08-15 21:13:00,206.01,206.02,206.0,206.02,8000000.0
2008-08-15 21:14:00,206.02,206.03,206.01,206.03,8000000.0
2008-08-15 21:15:00,206.02,206.03,206.02,206.03,3000000.0
2008-08-15 21:16:00,206.02,206.05,206.02,206.05,14200000.0
2008-08-15 21:17:00,206.05,206.05,206.03,206.03,14400000.0
2008-08-15 21:18:00,206.03,206.055,206.005,206.055,15100000.0
2008-08-15 21:19:00,206.06,206.06,205.905,205.97,39600000.0
2008-08-15 21:20:00,205.97,205.995,205.945,205.985,31100000.0
2008-08-15 21:21:00,205.99,206.005,205.975,205.98,12000000.0
2008-08-15 21:22:00,205.98,205.99,205.98,205.99,3000000.0
2008-08-15 21:23:00,205.99,206.01,205.99,205.99,13000000.0
2008-08-15 21:24:00,205.99,206.0,205.99,206.0,10200000.0
2008-08-15 21:25:00,205.99,205.99,205.98,205.99,9000000.0
2008-08-15 21:26:00,205.99,206.0,205.99,206.0,3000000.0
2008-08-15 21:27:00,205.99,206.0,205.99,206.0,8000000.0
2008-08-15 21:28:00,206.0,206.0,205.99,206.0,24900000.0
2008-08-15 21:29:00,206.0,206.0,206.0,206.0,13700000.0
2008-08-15 21:30:00,205.995,206.0,205.995,206.0,11400000.0
2008-08-15 21:31:00,206.0,206.0,205.97,205.97,31700000.0
2008-08-15 21:32:00,205.98,206.0,205.955,205.98,27400000.0
2008-08-15 21:33:00,205.99,205.99,205.98,205.98,5000000.0
2008-08-15 21:34:00,205.995,205.995,205.95,205.95,19400000.0
2008-08-15 21:35:00,205.95,205.97,205.95,205.96,14600000.0
2008-08-15 21:36:00,205.97,205.98,205.97,205.97,4000000.0
2008-08-15 21:37:00,205.97,205.98,205.97,205.97,7000000.0
2008-08-15 21:38:00,205.96,205.97,205.96,205.97,7000000.0
2008-08-15 21:39:00,205.97,205.97,205.945,205.95,11200000.0
2008-08-15 21:40:00,205.95,205.96,205.94,205.95,16400000.0
2008-08-15 21:41:00,205.94,205.94,205.91,205.92,27800000.0
2008-08-15 21:42:00,205.92,205.92,205.87,205.89,29800000.0
2008-08-15 21:43:00,205.89,205.91,205.88,205.89,38100000.0
2008-08-15 21:44:00,205.9,205.9,205.89,205.89,5000000.0
2008-08-15 21:45:00,205.89,205.9,205.87,205.89,31100000.0
2008-08-15 21:46:00,205.89,205.91,205.86,205.88,48900000.0
2008-08-15 21:47:00,205.88,205.88,205.86,205.87,41700000.0
2008-08-15 21:48:00,205.875,205.89,205.875,205.875,30100000.0
2008-08-15 21:49:00,205.88,205.88,205.87,205.87,34000000.0
2008-08-15 21:50:00,205.88,205.91,205.88,205.88,42700000.0
2008-08-15 21:51:00,205.88,205.91,205.87,205.87,94600000.0
2008-08-15 21:52:00,205.87,205.925,205.87,205.88,43900000.0
2008-08-15 21:53:00,205.89,205.89,205.87,205.87,19000000.0
2008-08-15 21:54:00,205.87,205.88,205.85,205.87,72500000.0
2008-08-15 21:55:00,205.88,205.89,205.87,205.87,16400000.0
2008-08-15 21:56:00,205.875,205.88,205.835,205.85,110300000.0
2008-08-15 21:57:00,205.85,205.88,205.845,205.86,57300000.0
2008-08-15 21:58:00,205.865,205.88,205.845,205.85,52200000.0
2008-08-15 21:59:00,205.85,205.86,205.85,205.85,7200000.0
2008-08-15 22:00:00,205.85,205.86,205.83,205.85,59600000.0
2008-08-15 22:01:00,205.84,205.84,205.785,205.82,27200000.0
2008-08-15 22:02:00,205.795,205.795,205.77,205.79,20500000.0
2008-08-15 22:03:00,205.8,205.805,205.79,205.805,21000000.0
2008-08-15 22:04:00,205.8,205.805,205.79,205.805,18900000.0
2008-08-15 22:05:00,205.805,205.85,205.795,205.8,61100000.0
2008-08-15 22:06:00,205.81,205.81,205.73,205.75,69600000.0
2008-08-15 22:07:00,205.755,205.775,205.75,205.77,35700000.0
2008-08-15 22:08:00,205.765,205.785,205.765,205.77,29300000.0
2008-08-15 22:09:00,205.77,205.775,205.755,205.755,36800000.0
2008-08-15 22:10:00,205.755,205.795,205.755,205.795,70100000.0
2008-08-15 22:11:00,205.8,205.815,205.795,205.805,44100000.0
2008-08-15 22:12:00,205.8,205.82,205.78,205.81,26100000.0
2008-08-15 22:13:00,205.8,205.8,205.8,205.8,4200000.0
2008-08-15 22:14:00,205.8,205.81,205.8,205.81,17700000.0
2008-08-15 22:15:00,205.81,205.81,205.79,205.79,11200000.0
2008-08-15 22:16:00,205.79,205.79,205.79,205.79,8500000.0
2008-08-15 22:17:00,205.79,205.825,205.785,205.82,28200000.0
2008-08-15 22:18:00,205.835,205.85,205.825,205.84,65300000.0
2008-08-15 22:19:00,205.84,205.88,205.8,205.88,96100000.0
2008-08-15 22:20:00,205.89,205.89,205.795,205.88,47500000.0
2008-08-15 22:21:00,205.89,205.9,205.84,205.85,37600000.0
2008-08-15 22:22:00,205.84,205.85,205.835,205.84,15200000.0
2008-08-15 22:23:00,205.84,205.86,205.84,205.85,8000000.0
2008-08-15 22:24:00,205.84,205.84,205.815,205.835,19600000.0
2008-08-15 22:25:00,205.83,205.875,205.83,205.87,60200000.0
2008-08-15 22:26:00,205.87,205.93,205.865,205.92,54600000.0
2008-08-15 22:27:00,205.925,205.955,205.925,205.955,32600000.0
2008-08-15 22:28:00,205.95,205.975,205.935,205.97,52500000.0
2008-08-15 22:29:00,205.97,205.97,205.945,205.97,65000000.0
2008-08-15 22:30:00,205.985,206.02,205.965,206.0,61500000.0
2008-08-15 22:31:00,205.995,206.015,205.995,206.005,15300000.0
2008-08-15 22:32:00,206.005,206.03,205.99,206.02,33900000.0
2008-08-15 22:33:00,206.02,206.03,206.02,206.025,20900000.0
2008-08-15 22:34:00,206.025,206.08,206.01,206.08,72500000.0
2008-08-15 22:35:00,206.035,206.085,206.035,206.05,71300000.0
2008-08-15 22:36:00,206.05,206.07,206.025,206.025,51500000.0
2008-08-15 22:37:00,206.015,206.045,206.005,206.045,58000000.0
2008-08-15 22:38:00,206.045,206.06,206.025,206.05,25200000.0
2008-08-15 22:39:00,206.025,206.08,206.025,206.075,73500000.0
2008-08-15 22:40:00,206.085,206.085,206.045,206.075,35800000.0
2008-08-15 22:41:00,206.05,206.1,206.05,206.06,47200000.0
2008-08-15 22:42:00,206.055,206.105,206.05,206.105,64200000.0
2008-08-15 22:43:00,206.105,206.13,206.085,206.13,71500000.0
2008-08-15 22:44:00,206.13,206.13,206.075,206.115,89200000.0
2008-08-15 22:45:00,206.1,206.12,206.07,206.09,99500000.0
2008-08-15 22:46:00,206.08,206.1,206.045,206.07,96000000.0
2008-08-15 22:47:00,206.08,206.08,206.045,206.045,40700000.0
2008-08-15 22:48:00,206.05,206.07,206.05,206.06,23000000.0
2008-08-15 22:49:00,206.06,206.06,206.05,206.055,7300000.0
2008-08-15 22:50:00,206.06,206.08,206.05,206.075,63800000.0
2008-08-15 22:51:00,206.07,206.08,206.065,206.07,37100000.0
2008-08-15 22:52:00,206.075,206.095,206.07,206.08,60300000.0
2008-08-15 22:53:00,206.08,206.11,206.08,206.11,39200000.0
2008-08-15 22:54:00,206.11,206.12,206.075,206.1,105700000.0
2008-08-15 22:55:00,206.095,206.11,206.095,206.105,15800000.0
2008-08-15 22:56:00,206.12,206.13,206.12,206.13,16800000.0
2008-08-15 22:57:00,206.14,206.16,206.105,206.15,81800000.0
2008-08-15 22:58:00,206.14,206.15,206.11,206.13,15200000.0
2008-08-15 22:59:00,206.13,206.18,206.13,206.14,32100000.0
2008-08-17 23:00:00,206.252,206.271,206.252,206.255,33100000.0
2008-08-17 23:01:00,205.98,206.02,205.98,206.01,194400000.0
2008-08-17 23:02:00,206.01,206.04,206.01,206.01,64800000.0
2008-08-17 23:03:00,206.01,206.06,206.01,206.06,54000000.0
2008-08-17 23:04:00,206.05,206.05,206.05,206.05,32400000.0
2008-08-17 23:05:00,206.04,206.04,206.01,206.01,32400000.0
2008-08-17 23:06:00,206.0,206.0,205.96,205.97,54000000.0
2008-08-17 23:07:00,205.97,205.97,205.97,205.97,21600000.0
2008-08-17 23:08:00,206.252,206.274,206.252,206.259,12400000.0
2008-08-17 23:09:00,205.976,205.976,205.955,205.955,7000000.0
2008-08-17 23:10:00,205.97,205.97,205.96,205.96,23600000.0
2008-08-17 23:11:00,205.97,205.99,205.95,205.99,14800000.0
2008-08-17 23:12:00,205.98,205.986,205.979,205.979,6800000.0
2008-08-17 23:13:00,205.972,205.983,205.969,205.973,20000000.0
2008-08-17 23:14:00,205.975,205.981,205.954,205.954,30700000.0
2008-08-17 23:15:00,205.99,205.99,205.965,205.98,7600000.0
2008-08-17 23:16:00,206.258,206.261,206.251,206.251,11400000.0
2008-08-17 23:17:00,206.252,206.263,206.251,206.254,32400000.0
2008-08-17 23:18:00,206.257,206.271,206.243,206.265,27300000.0
2008-08-17 23:19:00,206.265,206.265,206.239,206.243,11700000.0
2008-08-17 23:20:00,206.251,206.271,206.243,206.263,25800000.0
2008-08-17 23:21:00,206.257,206.264,206.243,206.243,21900000.0
2008-08-17 23:22:00,205.98,205.99,205.98,205.99,3000000.0
2008-08-17 23:23:00,206.263,206.263,206.236,206.263,21300000.0
2008-08-17 23:24:00,205.973,205.985,205.97,205.975,22800000.0
2008-08-17 23:25:00,205.975,205.985,205.968,205.978,79900000.0
2008-08-17 23:26:00,205.983,205.988,205.977,205.98,46500000.0
2008-08-17 23:27:00,205.973,205.981,205.973,205.976,60000000.0
2008-08-17 23:28:00,205.97,205.976,205.952,205.975,88200000.0
2008-08-17 23:29:00,205.971,205.982,205.971,205.974,22600000.0
2008-08-17 23:30:00,205.99,205.99,205.99,205.99,3000000.0
2008-08-17 23:31:00,205.976,205.993,205.968,205.973,43500000.0
2008-08-17 23:32:00,205.99,206.005,205.99,206.005,18900000.0
2008-08-17 23:33:00,206.02,206.02,205.96,205.99,81000000.0
2008-08-17 23:34:00,205.99,206.005,205.99,206.005,6400000.0
2008-08-17 23:35:00,205.97,205.982,205.954,205.982,41400000.0
2008-08-17 23:36:00,205.984,205.991,205.964,205.972,40000000.0
2008-08-17 23:37:00,205.968,205.985,205.93,205.985,115800000.0
2008-08-17 23:38:00,206.267,206.267,206.219,206.223,64200000.0
2008-08-17 23:39:00,206.01,206.01,206.01,206.01,1000000.0
2008-08-17 23:40:00,206.01,206.03,205.99,206.03,29400000.0
2008-08-17 23:41:00,206.263,206.276,206.255,206.273,25300000.0
2008-08-17 23:42:00,206.03,206.04,205.995,206.03,18900000.0
2008-08-17 23:43:00,206.017,206.03,206.01,206.01,35400000.0
2008-08-17 23:44:00,206.02,206.02,206.02,206.02,2000000.0
2008-08-17 23:45:00,206.01,206.01,206.01,206.01,2000000.0
2008-08-17 23:46:00,206.0,206.0,206.0,206.0,7000000.0
2008-08-17 23:47:00,205.99,205.99,205.99,205.99,2000000.0
2008-08-17 23:48:00,205.99,205.99,205.99,205.99,2000000.0
2008-08-17 23:49:00,205.99,205.99,205.99,205.99,2000000.0
2008-08-17 23:50:00,205.99,205.99,205.99,205.99,5000000.0
2008-08-17 23:51:00,205.99,205.99,205.95,205.95,12600000.0
2008-08-17 23:52:00,205.95,205.96,205.95,205.96,5300000.0
2008-08-17 23:53:00,205.975,205.975,205.975,205.975,2000000.0
2008-08-17 23:54:00,206.0,206.0,206.0,206.0,5800000.0
2008-08-17 23:55:00,206.0,206.0,205.96,205.97,4000000.0
2008-08-17 23:56:00,205.96,205.96,205.94,205.94,4000000.0
2008-08-17 23:57:00,205.93,205.93,205.93,205.93,2000000.0
2008-08-17 23:58:00,205.93,205.93,205.93,205.93,5400000.0
2008-08-17 23:59:00,205.93,205.93,205.93,205.93,1000000.0
2008-08-18 00:00:00,205.93,205.94,205.93,205.94,12900000.0
2008-08-18 00:01:00,205.94,205.94,205.92,205.92,15800000.0
2008-08-18 00:02:00,205.92,205.95,205.895,205.91,21800000.0
2008-08-18 00:03:00,205.93,205.94,205.9,205.92,14200000.0
2008-08-18 00:04:00,205.92,205.97,205.92,205.93,28900000.0
2008-08-18 00:05:00,205.94,205.95,205.925,205.95,7600000.0
2008-08-18 00:06:00,205.965,206.03,205.945,206.03,33400000.0
2008-08-18 00:07:00,206.04,206.04,206.02,206.02,7600000.0
2008-08-18 00:08:00,206.02,206.04,206.02,206.02,14500000.0
2008-08-18 00:09:00,206.02,206.02,206.0,206.01,9800000.0
2008-08-18 00:10:00,206.0,206.0,205.96,205.96,15200000.0
2008-08-18 00:11:00,205.96,205.975,205.96,205.975,6800000.0
2008-08-18 00:12:00,205.99,206.02,205.99,206.01,7600000.0
2008-08-18 00:13:00,206.0,206.0,205.97,205.99,14200000.0
2008-08-18 00:14:00,206.005,206.02,205.94,205.94,25600000.0
2008-08-18 00:15:00,205.96,205.965,205.93,205.93,17000000.0
2008-08-18 00:16:00,205.93,205.94,205.93,205.94,3000000.0
2008-08-18 00:17:00,205.94,205.94,205.93,205.93,13000000.0
2008-08-18 00:18:00,205.93,205.95,205.93,205.95,6000000.0
2008-08-18 00:19:00,205.96,205.96,205.925,205.93,13900000.0
2008-08-18 00:20:00,205.935,205.95,205.935,205.95,14900000.0
2008-08-18 00:21:00,205.955,205.97,205.94,205.94,33100000.0
2008-08-18 00:22:00,205.94,205.98,205.94,205.98,22600000.0
2008-08-18 00:23:00,205.942,205.969,205.942,205.947,92800000.0
2008-08-18 00:24:00,205.98,205.985,205.94,205.95,37800000.0
2008-08-18 00:25:00,205.95,205.965,205.95,205.96,11900000.0
2008-08-18 00:26:00,205.96,205.96,205.94,205.95,8800000.0
2008-08-18 00:27:00,205.94,205.94,205.89,205.9,17300000.0
2008-08-18 00:28:00,205.91,205.91,205.885,205.9,16400000.0
2008-08-18 00:29:00,205.89,205.91,205.89,205.91,5200000.0
2008-08-18 00:30:00,205.9,205.91,205.9,205.9,12700000.0
2008-08-18 00:31:00,205.9,205.95,205.89,205.95,12600000.0
2008-08-18 00:32:00,205.95,205.95,205.88,205.9,26000000.0
2008-08-18 00:33:00,205.89,205.89,205.89,205.89,9500000.0
2008-08-18 00:34:00,205.9,205.9,205.89,205.89,3600000.0
2008-08-18 00:35:00,205.89,205.96,205.87,205.93,53000000.0
2008-08-18 00:36:00,205.93,205.93,205.92,205.92,8800000.0
2008-08-18 00:37:00,205.92,205.92,205.92,205.92,2000000.0
2008-08-18 00:38:00,205.93,205.93,205.93,205.93,3700000.0
2008-08-18 00:39:00,205.92,205.92,205.9,205.9,19500000.0
2008-08-18 00:40:00,205.89,205.9,205.88,205.88,41300000.0
2008-08-18 00:41:00,205.87,205.875,205.85,205.86,41500000.0
2008-08-18 00:42:00,205.87,205.88,205.835,205.85,37900000.0
2008-08-18 00:43:00,205.84,205.87,205.84,205.86,5600000.0
2008-08-18 00:44:00,205.87,205.87,205.85,205.85,11600000.0
2008-08-18 00:45:00,205.85,205.85,205.82,205.85,24500000.0
2008-08-18 00:46:00,205.85,205.88,205.845,205.86,42000000.0
2008-08-18 00:47:00,205.86,205.86,205.82,205.82,11000000.0
2008-08-18 00:48:00,205.82,205.82,205.785,205.8,14000000.0
2008-08-18 00:49:00,205.79,205.81,205.79,205.79,29900000.0
2008-08-18 00:50:00,205.8,205.8,205.78,205.78,13200000.0
2008-08-18 00:51:00,205.78,205.81,205.78,205.8,11400000.0
2008-08-18 00:52:00,205.79,205.83,205.79,205.83,7600000.0
2008-08-18 00:53:00,205.77,205.83,205.765,205.83,22600000.0
2008-08-18 00:54:00,205.82,205.83,205.82,205.83,3000000.0
2008-08-18 00:55:00,205.82,205.82,205.82,205.82,3000000.0
2008-08-18 00:56:00,205.83,205.84,205.81,205.81,28600000.0
2008-08-18 00:57:00,205.8,205.81,205.8,205.81,7800000.0
2008-08-18 00:58:00,205.82,205.83,205.81,205.81,5600000.0
2008-08-18 00:59:00,205.8,205.81,205.79,205.8,13000000.0
2008-08-18 01:00:00,205.79,205.79,205.79,205.79,2600000.0
2008-08-18 01:01:00,205.79,205.79,205.77,205.79,18400000.0
2008-08-18 01:02:00,205.78,205.78,205.755,205.755,22100000.0
2008-08-18 01:03:00,205.76,205.76,205.67,205.69,42900000.0
2008-08-18 01:04:00,205.7,205.715,205.7,205.71,30700000.0
2008-08-18 01:05:00,205.7,205.7,205.68,205.68,10200000.0
2008-08-18 01:06:00,205.67,205.68,205.6,205.605,56300000.0
2008-08-18 01:07:00,206.26,206.277,206.257,206.257,27100000.0
2008-08-18 01:08:00,205.59,205.595,205.565,205.585,26100000.0
2008-08-18 01:09:00,205.58,205.615,205.58,205.61,25100000.0
2008-08-18 01:10:00,205.61,205.63,205.58,205.61,25600000.0
2008-08-18 01:11:00,205.605,205.615,205.58,205.59,22900000.0
2008-08-18 01:12:00,205.6,205.615,205.6,205.615,5100000.0
2008-08-18 01:13:00,205.62,205.65,205.56,205.6,69600000.0
2008-08-18 01:14:00,205.61,205.62,205.56,205.6,22200000.0
2008-08-18 01:15:00,205.6,205.62,205.545,205.555,28600000.0
2008-08-18 01:16:00,205.56,205.59,205.55,205.575,49800000.0
2008-08-18 01:17:00,205.57,205.575,205.55,205.57,23900000.0
2008-08-18 01:18:00,205.57,205.58,205.57,205.58,19700000.0
2008-08-18 01:19:00,205.58,205.6,205.58,205.6,24900000.0
2008-08-18 01:20:00,205.59,205.6,205.55,205.59,37600000.0
2008-08-18 01:21:00,205.595,205.65,205.59,205.64,30300000.0
2008-08-18 01:22:00,205.63,205.65,205.62,205.62,13500000.0
2008-08-18 01:23:00,205.63,205.63,205.57,205.615,45900000.0
2008-08-18 01:24:00,205.62,205.675,205.61,205.665,114900000.0
2008-08-18 01:25:00,205.67,205.7,205.66,205.67,29600000.0
2008-08-18 01:26:00,205.68,205.71,205.68,205.7,55100000.0
2008-08-18 01:27:00,205.7,205.71,205.7,205.7,7000000.0
2008-08-18 01:28:00,205.71,205.71,205.68,205.69,23100000.0
2008-08-18 01:29:00,205.68,205.715,205.67,205.685,34500000.0
2008-08-18 01:30:00,205.69,205.69,205.68,205.68,4000000.0
2008-08-18 01:31:00,205.69,205.725,205.69,205.72,13100000.0
2008-08-18 01:32:00,205.715,205.77,205.705,205.77,44100000.0
2008-08-18 01:33:00,205.77,205.82,205.77,205.81,27400000.0
2008-08-18 01:34:00,205.8,205.845,205.79,205.81,26100000.0
2008-08-18 01:35:00,205.84,205.88,205.84,205.88,7000000.0
2008-08-18 01:36:00,205.825,205.86,205.825,205.86,6200000.0
2008-08-18 01:37:00,205.835,205.835,205.835,205.835,1000000.0
2008-08-18 01:38:00,205.805,205.855,205.805,205.85,26000000.0
2008-08-18 01:39:00,205.85,205.915,205.85,205.87,84100000.0
2008-08-18 01:40:00,205.87,205.93,205.87,205.92,12700000.0
2008-08-18 01:41:00,205.895,205.895,205.82,205.87,36800000.0
2008-08-18 01:42:00,205.86,205.86,205.81,205.81,34100000.0
2008-08-18 01:43:00,205.815,205.91,205.815,205.91,73100000.0
2008-08-18 01:44:00,205.905,205.92,205.885,205.91,43800000.0
2008-08-18 01:45:00,205.91,205.97,205.885,205.96,33400000.0
2008-08-18 01:46:00,205.97,205.97,205.88,205.93,29000000.0
2008-08-18 01:47:00,205.93,205.93,205.835,205.84,30000000.0
2008-08-18 01:48:00,205.83,205.83,205.725,205.78,100700000.0
2008-08-18 01:49:00,205.795,205.81,205.78,205.81,34000000.0
2008-08-18 01:50:00,205.82,205.82,205.78,205.8,38400000.0
2008-08-18 01:51:00,205.79,205.8,205.72,205.76,28200000.0
2008-08-18 01:52:00,205.76,205.82,205.73,205.82,47400000.0
2008-08-18 01:53:00,205.83,205.83,205.74,205.8,48200000.0
2008-08-18 01:54:00,205.8,205.8,205.72,205.735,33700000.0
2008-08-18 01:55:00,205.75,205.755,205.645,205.75,79800000.0
2008-08-18 01:56:00,205.75,205.76,205.7,205.7,18000000.0
2008-08-18 01:57:00,205.69,205.69,205.66,205.66,20400000.0
2008-08-18 01:58:00,205.66,205.695,205.645,205.69,79800000.0
2008-08-18 01:59:00,205.7,205.77,205.7,205.77,39500000.0
2008-08-18 02:00:00,205.76,205.77,205.76,205.77,12200000.0
2008-08-18 02:01:00,205.77,205.77,205.735,205.74,50600000.0
2008-08-18 02:02:00,205.74,205.755,205.71,205.72,36000000.0
2008-08-18 02:03:00,205.72,205.81,205.72,205.81,57900000.0
2008-08-18 02:04:00,205.77,205.83,205.76,205.82,78500000.0
2008-08-18 02:05:00,205.795,205.82,205.765,205.81,47700000.0
2008-08-18 02:06:00,205.81,205.86,205.785,205.8,35600000.0
2008-08-18 02:07:00,205.8,205.8,205.72,205.72,44600000.0
2008-08-18 02:08:00,205.72,205.79,205.71,205.775,69100000.0
2008-08-18 02:09:00,205.78,205.785,205.32,205.405,224100000.0
2008-08-18 02:10:00,205.405,205.53,205.38,205.505,136800000.0
2008-08-18 02:11:00,205.5,205.5,205.4,205.49,107500000.0
2008-08-18 02:12:00,205.49,205.54,205.4,205.5,111700000.0
2008-08-18 02:13:00,205.51,205.525,205.295,205.38,143200000.0
2008-08-18 02:14:00,205.375,205.465,205.36,205.41,136700000.0
2008-08-18 02:15:00,205.42,205.48,205.32,205.325,114800000.0
2008-08-18 02:16:00,205.33,205.355,205.265,205.33,120400001.0
2008-08-18 02:17:00,205.32,205.45,205.32,205.45,105500000.0
2008-08-18 02:18:00,205.45,205.45,205.405,205.405,22000000.0
2008-08-18 02:19:00,205.41,205.425,205.38,205.4,48300000.0
2008-08-18 02:20:00,205.4,205.405,205.385,205.405,21100000.0
2008-08-18 02:21:00,205.41,205.425,205.3,205.39,115700000.0
2008-08-18 02:22:00,205.39,205.435,205.35,205.405,163700000.0
2008-08-18 02:23:00,205.43,205.565,205.43,205.55,131600000.0
2008-08-18 02:24:00,205.56,205.595,205.515,205.57,80900000.0
2008-08-18 02:25:00,205.56,205.65,205.46,205.61,102200000.0
2008-08-18 02:26:00,205.585,205.62,205.58,205.61,35600000.0
2008-08-18 02:27:00,205.61,205.65,205.59,205.64,76600000.0
2008-08-18 02:28:00,205.64,205.675,205.635,205.635,143600000.0
2008-08-18 02:29:00,205.65,205.66,205.64,205.64,47300000.0
2008-08-18 02:30:00,205.64,205.665,205.61,205.64,73100000.0
2008-08-18 02:31:00,205.635,205.7,205.63,205.69,59700000.0
2008-08-18 02:32:00,205.685,205.86,205.685,205.855,111400000.0
2008-08-18 02:33:00,205.86,205.91,205.855,205.91,159600000.0
2008-08-18 02:34:00,205.9,205.93,205.885,205.9,174800000.0
2008-08-18 02:35:00,205.9,205.93,205.875,205.93,114700000.0
2008-08-18 02:36:00,205.94,206.03,205.91,206.02,233300000.0
2008-08-18 02:37:00,206.02,206.04,205.97,206.01,150000000.0
2008-08-18 02:38:00,206.02,206.03,205.97,206.02,156300000.0
2008-08-18 02:39:00,206.01,206.025,205.99,206.02,132400000.0
2008-08-18 02:40:00,206.02,206.07,205.975,206.06,75100000.0
2008-08-18 02:41:00,206.05,206.065,205.955,205.97,258900000.0
2008-08-18 02:42:00,205.97,205.97,205.94,205.96,61100000.0
2008-08-18 02:43:00,205.97,205.97,205.93,205.94,13000000.0
2008-08-18 02:44:00,205.94,205.95,205.905,205.93,136000000.0
2008-08-18 02:45:00,205.93,205.97,205.91,205.94,159400000.0
2008-08-18 02:46:00,205.94,206.0,205.915,205.97,250700000.0
2008-08-18 02:47:00,205.96,206.0,205.96,206.0,95500000.0
2008-08-18 02:48:00,206.0,206.025,205.97,205.98,127200000.0
2008-08-18 02:49:00,205.98,206.01,205.955,205.96,106400000.0
2008-08-18 02:50:00,205.97,205.98,205.94,205.95,66800000.0
2008-08-18 02:51:00,205.95,205.96,205.92,205.95,52400000.0
2008-08-18 02:52:00,205.96,206.005,205.94,205.98,64600000.0
2008-08-18 02:53:00,205.97,205.97,205.89,205.91,266400000.0
2008-08-18 02:54:00,205.91,205.91,205.82,205.82,211000000.0
2008-08-18 02:55:00,205.82,205.855,205.79,205.84,188400000.0
2008-08-18 02:56:00,205.83,205.83,205.77,205.79,207800000.0
2008-08-18 02:57:00,205.78,205.82,205.78,205.8,99100000.0
2008-08-18 02:58:00,205.81,205.88,205.8,205.86,113600000.0
2008-08-18 02:59:00,205.835,205.98,205.835,205.96,236600000.0
2008-08-18 03:00:00,205.96,205.96,205.83,205.87,166900000.0
2008-08-18 03:01:00,205.87,205.9,205.845,205.9,84400000.0
2008-08-18 03:02:00,205.89,205.89,205.87,205.87,24000000.0
2008-08-18 03:03:00,205.845,205.85,205.81,205.82,22800000.0
2008-08-18 03:04:00,205.82,205.84,205.82,205.835,51600000.0
2008-08-18 03:05:00,205.84,205.85,205.815,205.85,92400000.0
2008-08-18 03:06:00,205.85,205.87,205.85,205.87,20700000.0
2008-08-18 03:07:00,205.87,205.95,205.845,205.95,125500000.0
2008-08-18 03:08:00,205.965,205.98,205.95,205.95,18400000.0
2008-08-18 03:09:00,205.96,206.02,205.96,205.975,61000000.0
2008-08-18 03:10:00,205.98,205.99,205.97,205.99,60800000.0
2008-08-18 03:11:00,205.99,206.0,205.98,205.995,60000000.0
2008-08-18 03:12:00,205.99,206.0,205.97,206.0,151700000.0
2008-08-18 03:13:00,206.0,206.08,205.99,206.08,181400000.0
2008-08-18 03:14:00,206.08,206.185,206.045,206.17,145600000.0
2008-08-18 03:15:00,206.16,206.16,206.11,206.12,89500000.0
2008-08-18 03:16:00,206.11,206.17,206.105,206.12,159900000.0
2008-08-18 03:17:00,206.11,206.11,205.97,206.0,99200000.0
2008-08-18 03:18:00,205.99,206.03,205.955,205.96,144900000.0
2008-08-18 03:19:00,205.96,205.99,205.96,205.97,88700000.0
2008-08-18 03:20:00,205.97,205.97,205.9,205.91,74800000.0
2008-08-18 03:21:00,205.9,205.94,205.89,205.93,95200000.0
2008-08-18 03:22:00,205.92,205.94,205.91,205.92,38200000.0
2008-08-18 03:23:00,205.92,205.92,205.895,205.91,45300000.0
2008-08-18 03:24:00,205.91,205.94,205.91,205.94,47200000.0
2008-08-18 03:25:00,205.955,206.06,205.955,206.04,170900000.0
2008-08-18 03:26:00,206.03,206.04,205.935,205.98,208900000.0
2008-08-18 03:27:00,205.98,206.0,205.96,205.995,91600000.0
2008-08-18 03:28:00,206.005,206.04,206.0,206.02,53100000.0
2008-08-18 03:29:00,206.03,206.05,206.01,206.05,19400000.0
2008-08-18 03:30:00,206.05,206.07,206.05,206.07,107000000.0
2008-08-18 03:31:00,206.07,206.1,206.04,206.04,87400000.0
2008-08-18 03:32:00,206.05,206.06,206.05,206.05,59000000.0
2008-08-18 03:33:00,206.04,206.05,206.04,206.05,42900000.0
2008-08-18 03:34:00,206.05,206.05,206.04,206.04,21400000.0
2008-08-18 03:35:00,206.04,206.06,206.03,206.03,138400000.0
2008-08-18 03:36:00,206.03,206.04,206.02,206.03,27800000.0
2008-08-18 03:37:00,206.02,206.03,206.02,206.02,31300000.0
2008-08-18 03:38:00,206.02,206.02,205.96,205.985,89400000.0
2008-08-18 03:39:00,205.98,206.025,205.97,206.01,70000000.0
2008-08-18 03:40:00,206.005,206.005,205.99,205.99,20100000.0
2008-08-18 03:41:00,205.98,206.01,205.98,206.01,73100000.0
2008-08-18 03:42:00,206.01,206.01,205.985,205.99,8200000.0
2008-08-18 03:43:00,205.99,206.02,205.99,206.02,20700000.0
2008-08-18 03:44:00,206.02,206.08,206.02,206.08,34300000.0
2008-08-18 03:45:00,206.08,206.095,206.015,206.07,49800000.0
2008-08-18 03:46:00,206.07,206.08,206.07,206.08,19200000.0
2008-08-18 03:47:00,206.08,206.08,206.03,206.04,31400000.0
2008-08-18 03:48:00,206.05,206.05,206.05,206.05,1000000.0
2008-08-18 03:49:00,206.04,206.04,206.01,206.01,35700000.0
2008-08-18 03:50:00,206.0,206.0,205.94,205.94,53200000.0
2008-08-18 03:51:00,205.94,205.97,205.94,205.97,14600000.0
2008-08-18 03:52:00,205.96,205.99,205.94,205.99,28000000.0
2008-08-18 03:53:00,205.99,205.99,205.965,205.97,53200000.0
2008-08-18 03:54:00,205.98,205.99,205.94,205.94,73100000.0
2008-08-18 03:55:00,205.94,205.99,205.94,205.99,53900000.0
2008-08-18 03:56:00,206.005,206.02,205.975,205.975,36200000.0
2008-08-18 03:57:00,205.99,206.0,205.99,206.0,7400000.0
2008-08-18 03:58:00,206.0,206.0,205.945,205.955,54300000.0
2008-08-18 03:59:00,205.97,205.97,205.925,205.95,120500000.0
2008-08-18 04:00:00,205.925,205.97,205.925,205.97,36000000.0
2008-08-18 04:01:00,205.925,206.0,205.925,206.0,29300000.0
2008-08-18 04:02:00,206.0,206.04,205.96,205.96,107900000.0
2008-08-18 04:03:00,205.975,206.04,205.97,206.03,57300000.0
2008-08-18 04:04:00,206.03,206.04,205.98,205.99,75100000.0
2008-08-18 04:05:00,205.98,205.99,205.98,205.985,6200000.0
2008-08-18 04:06:00,205.98,206.01,205.97,206.01,65200000.0
2008-08-18 04:07:00,206.01,206.01,205.96,205.96,18500000.0
2008-08-18 04:08:00,205.96,205.97,205.945,205.97,63600000.0
2008-08-18 04:09:00,205.96,205.98,205.96,205.97,51400000.0
2008-08-18 04:10:00,205.96,205.97,205.95,205.96,23500000.0
2008-08-18 04:11:00,205.97,205.97,205.93,205.94,39000000.0
2008-08-18 04:12:00,205.935,205.94,205.93,205.93,40400000.0
2008-08-18 04:13:00,205.93,205.935,205.92,205.925,23000000.0
2008-08-18 04:14:00,205.92,205.945,205.91,205.935,67900000.0
2008-08-18 04:15:00,205.93,205.93,205.89,205.9,90800000.0
2008-08-18 04:16:00,205.905,205.905,205.86,205.86,75800000.0
2008-08-18 04:17:00,205.865,205.88,205.865,205.88,15600000.0
2008-08-18 04:18:00,205.885,205.9,205.88,205.9,11000000.0
2008-08-18 04:19:00,205.9,205.91,205.865,205.91,43200000.0
2008-08-18 04:20:00,205.915,205.92,205.9,205.9,11300000.0
2008-08-18 04:21:00,205.9,205.9,205.85,205.86,112400000.0
2008-08-18 04:22:00,205.87,205.91,205.87,205.91,46000000.0
2008-08-18 04:23:00,205.91,205.91,205.855,205.895,79700000.0
2008-08-18 04:24:00,205.905,205.92,205.905,205.92,31500000.0
2008-08-18 04:25:00,205.915,205.92,205.91,205.92,17800000.0
2008-08-18 04:26:00,205.915,205.915,205.915,205.915,2100000.0
2008-08-18 04:27:00,205.915,205.93,205.915,205.93,8300000.0
2008-08-18 04:28:00,205.94,205.94,205.89,205.91,22000000.0
2008-08-18 04:29:00,205.9,205.92,205.9,205.905,28200000.0
2008-08-18 04:30:00,205.9,205.91,205.9,205.9,15600000.0
2008-08-18 04:31:00,205.89,205.9,205.845,205.845,20300000.0
2008-08-18 04:32:00,205.84,205.86,205.83,205.85,12200000.0
2008-08-18 04:33:00,205.86,205.88,205.86,205.87,17900000.0
2008-08-18 04:34:00,205.87,206.21,205.835,206.2,103400000.0
2008-08-18 04:35:00,206.2,206.21,205.945,205.95,192400000.0
2008-08-18 04:36:00,205.95,206.01,205.945,206.0,68100000.0
2008-08-18 04:37:00,205.99,206.0,205.91,205.91,49600000.0
2008-08-18 04:38:00,205.9,205.9,205.88,205.88,23000000.0
2008-08-18 04:39:00,205.88,205.89,205.845,205.87,69600000.0
2008-08-18 04:40:00,205.86,205.86,205.81,205.81,87100000.0
2008-08-18 04:41:00,205.81,205.82,205.81,205.81,9000000.0
2008-08-18 04:42:00,205.82,205.83,205.81,205.82,18000000.0
2008-08-18 04:43:00,205.82,205.865,205.81,205.86,48800000.0
2008-08-18 04:44:00,205.86,205.865,205.755,205.77,87300000.0
2008-08-18 04:45:00,205.77,205.77,205.75,205.75,16700000.0
2008-08-18 04:46:00,205.76,205.78,205.68,205.69,71500000.0
2008-08-18 04:47:00,205.695,205.735,205.695,205.71,35900000.0
2008-08-18 04:48:00,205.71,205.71,205.635,205.65,132500000.0
2008-08-18 04:49:00,205.65,205.7,205.65,205.7,45100000.0
2008-08-18 04:50:00,205.7,205.72,205.7,205.71,88100000.0
2008-08-18 04:51:00,205.71,205.71,205.71,205.71,37400000.0
2008-08-18 04:52:00,205.71,205.715,205.71,205.715,17000000.0
2008-08-18 04:53:00,205.715,205.725,205.7,205.7,9100000.0
2008-08-18 04:54:00,205.71,205.725,205.71,205.71,13100000.0
2008-08-18 04:55:00,205.7,205.715,205.695,205.705,83400000.0
2008-08-18 04:56:00,205.72,205.72,205.69,205.7,78400000.0
2008-08-18 04:57:00,205.705,205.705,205.675,205.675,50400000.0
2008-08-18 04:58:00,205.675,205.675,205.64,205.645,57800000.0
2008-08-18 04:59:00,205.66,205.66,205.65,205.65,64000000.0
2008-08-18 05:00:00,205.66,205.755,205.66,205.75,86500000.0
2008-08-18 05:01:00,205.745,205.75,205.725,205.725,36900000.0
2008-08-18 05:02:00,205.72,205.72,205.64,205.665,60300000.0
2008-08-18 05:03:00,205.66,205.69,205.65,205.675,38800000.0
2008-08-18 05:04:00,205.67,205.675,205.635,205.65,53900000.0
2008-08-18 05:05:00,205.65,205.695,205.65,205.68,96100000.0
2008-08-18 05:06:00,205.685,205.695,205.67,205.67,82900000.0
2008-08-18 05:07:00,205.68,205.69,205.665,205.68,99900000.0
2008-08-18 05:08:00,205.69,205.7,205.68,205.69,42500000.0
2008-08-18 05:09:00,205.69,205.72,205.69,205.72,44600000.0
2008-08-18 05:10:00,205.71,205.71,205.68,205.69,50600000.0
2008-08-18 05:11:00,205.7,205.715,205.68,205.69,31200000.0
2008-08-18 05:12:00,205.68,205.695,205.67,205.69,104400000.0
2008-08-18 05:13:00,205.69,205.72,205.69,205.72,15300000.0
2008-08-18 05:14:00,205.725,205.725,205.72,205.72,2000000.0
2008-08-18 05:15:00,205.685,205.74,205.685,205.74,15500000.0
2008-08-18 05:16:00,205.74,205.74,205.72,205.72,9000000.0
2008-08-18 05:17:00,205.71,205.72,205.71,205.72,15400000.0
2008-08-18 05:18:00,205.71,205.71,205.7,205.7,5000000.0
2008-08-18 05:19:00,205.7,205.7,205.68,205.7,18500000.0
2008-08-18 05:20:00,205.7,205.71,205.68,205.69,55900000.0
2008-08-18 05:21:00,205.68,205.69,205.68,205.69,9200000.0
2008-08-18 05:22:00,205.695,205.82,205.695,205.8,194300000.0
2008-08-18 05:23:00,205.79,205.81,205.765,205.77,47500000.0
2008-08-18 05:24:00,205.77,205.8,205.755,205.76,19500000.0
2008-08-18 05:25:00,205.795,205.81,205.775,205.775,4100000.0
2008-08-18 05:26:00,205.77,205.82,205.75,205.78,82900000.0
2008-08-18 05:27:00,205.78,205.78,205.75,205.77,34800000.0
2008-08-18 05:28:00,205.77,205.8,205.77,205.8,14000000.0
2008-08-18 05:29:00,205.81,205.84,205.81,205.84,6000000.0
2008-08-18 05:30:00,205.85,205.87,205.835,205.87,19600000.0
2008-08-18 05:31:00,205.835,205.855,205.835,205.855,21300000.0
2008-08-18 05:32:00,205.86,205.88,205.86,205.88,12100000.0
2008-08-18 05:33:00,205.89,205.95,205.89,205.95,18100000.0
2008-08-18 05:34:00,205.91,205.935,205.91,205.935,8500000.0
2008-08-18 05:35:00,205.95,205.95,205.93,205.94,11100000.0
2008-08-18 05:36:00,205.94,205.95,205.94,205.95,9100000.0
2008-08-18 05:37:00,205.925,205.95,205.925,205.95,8000000.0
2008-08-18 05:38:00,205.94,205.945,205.94,205.94,5100000.0
2008-08-18 05:39:00,205.93,205.96,205.93,205.935,19500000.0
2008-08-18 05:40:00,205.95,205.98,205.935,205.95,53400000.0
2008-08-18 05:41:00,205.94,205.94,205.91,205.92,35100000.0
2008-08-18 05:42:00,205.92,205.99,205.92,205.99,88700000.0
2008-08-18 05:43:00,205.98,205.98,205.95,205.96,32400000.0
2008-08-18 05:44:00,205.95,205.95,205.93,205.94,14000000.0
2008-08-18 05:45:00,205.94,205.94,205.91,205.93,8000000.0
2008-08-18 05:46:00,205.94,205.97,205.94,205.97,12100000.0
2008-08-18 05:47:00,205.96,205.96,205.94,205.95,16100000.0
2008-08-18 05:48:00,205.95,206.05,205.93,206.02,287900000.0
2008-08-18 05:49:00,206.01,206.02,205.895,205.96,93900000.0
2008-08-18 05:50:00,205.95,205.975,205.94,205.94,78200000.0
2008-08-18 05:51:00,205.935,205.935,205.885,205.915,73900000.0
2008-08-18 05:52:00,205.915,205.93,205.9,205.9,34600000.0
2008-08-18 05:53:00,205.9,205.92,205.885,205.89,36900000.0
2008-08-18 05:54:00,205.88,205.97,205.87,205.97,32400000.0
2008-08-18 05:55:00,205.97,205.975,205.93,205.94,57100000.0
2008-08-18 05:56:00,205.94,205.97,205.925,205.95,52500000.0
2008-08-18 05:57:00,205.945,205.95,205.915,205.93,52600000.0
2008-08-18 05:58:00,205.93,205.95,205.93,205.94,26400000.0
2008-08-18 05:59:00,205.95,205.98,205.93,205.98,48400000.0
2008-08-18 06:00:00,205.98,206.07,205.98,206.07,65400000.0
2008-08-18 06:01:00,206.07,206.1,206.07,206.1,38900000.0
2008-08-18 06:02:00,206.1,206.1,206.1,206.1,5000000.0
2008-08-18 06:03:00,206.09,206.1,206.01,206.01,41200000.0
2008-08-18 06:04:00,206.01,206.02,205.99,206.02,45100000.0
2008-08-18 06:05:00,206.02,206.02,206.0,206.0,44700000.0
2008-08-18 06:06:00,206.005,206.025,205.97,205.97,98600000.0
2008-08-18 06:07:00,205.965,206.005,205.95,206.005,47900000.0
2008-08-18 06:08:00,206.0,206.025,205.975,206.0,177400000.0
2008-08-18 06:09:00,205.99,206.04,205.97,206.02,43200000.0
2008-08-18 06:10:00,206.02,206.025,205.99,205.99,53000000.0
2008-08-18 06:11:00,206.0,206.035,205.98,206.03,21100000.0
2008-08-18 06:12:00,206.02,206.03,206.01,206.01,29800000.0
2008-08-18 06:13:00,206.01,206.01,205.96,205.99,27000000.0
2008-08-18 06:14:00,205.99,206.0,205.99,206.0,20000000.0
2008-08-18 06:15:00,206.01,206.025,205.985,206.01,25300000.0
2008-08-18 06:16:00,206.0,206.015,205.99,205.99,22100000.0
2008-08-18 06:17:00,205.99,206.005,205.99,206.005,5000000.0
2008-08-18 06:18:00,205.985,205.99,205.95,205.95,30200000.0
2008-08-18 06:19:00,205.96,206.0,205.95,206.0,51200000.0
2008-08-18 06:20:00,205.995,205.995,205.97,205.99,57900000.0
2008-08-18 06:21:00,205.995,206.025,205.99,206.025,43200000.0
2008-08-18 06:22:00,206.02,206.04,206.02,206.04,29200000.0
2008-08-18 06:23:00,206.04,206.04,206.02,206.03,32400000.0
2008-08-18 06:24:00,206.025,206.025,206.0,206.0,11100000.0
2008-08-18 06:25:00,206.01,206.02,205.98,205.98,48900000.0
2008-08-18 06:26:00,205.98,205.99,205.94,205.94,43500000.0
2008-08-18 06:27:00,205.94,205.94,205.93,205.94,22300000.0
2008-08-18 06:28:00,205.94,205.94,205.92,205.93,43500000.0
2008-08-18 06:29:00,205.93,205.93,205.91,205.93,41200000.0
2008-08-18 06:30:00,205.93,205.965,205.93,205.95,38000000.0
2008-08-18 06:31:00,205.95,205.97,205.93,205.95,97700000.0
2008-08-18 06:32:00,205.96,205.97,205.95,205.96,49000000.0
2008-08-18 06:33:00,205.95,206.005,205.95,205.96,69100000.0
2008-08-18 06:34:00,205.96,205.96,205.94,205.95,107900000.0
2008-08-18 06:35:00,205.94,205.94,205.92,205.92,9100000.0
2008-08-18 06:36:00,205.92,205.92,205.915,205.915,4100000.0
2008-08-18 06:37:00,205.915,205.93,205.91,205.92,61900000.0
2008-08-18 06:38:00,205.93,205.95,205.92,205.94,27400000.0
2008-08-18 06:39:00,205.93,205.93,205.93,205.93,2600000.0
2008-08-18 06:40:00,205.93,205.93,205.92,205.92,9400000.0
2008-08-18 06:41:00,205.93,205.97,205.93,205.97,22100000.0
2008-08-18 06:42:00,205.96,205.99,205.96,205.99,30900000.0
2008-08-18 06:43:00,205.99,206.0,205.97,205.97,48800000.0
2008-08-18 06:44:00,205.99,206.015,205.96,205.96,76200000.0
2008-08-18 06:45:00,205.97,206.02,205.96,206.0,105900000.0
2008-08-18 06:46:00,205.99,206.0,205.97,205.99,56700000.0
2008-08-18 06:47:00,206.0,206.0,205.98,205.98,12600000.0
2008-08-18 06:48:00,205.99,206.02,205.99,205.99,45800000.0
2008-08-18 06:49:00,206.0,206.01,205.965,206.01,103300000.0
2008-08-18 06:50:00,206.01,206.01,205.99,205.99,16700000.0
2008-08-18 06:51:00,205.99,205.99,205.97,205.97,40300000.0
2008-08-18 06:52:00,205.98,205.98,205.95,205.96,11100000.0
2008-08-18 06:53:00,205.96,205.99,205.96,205.96,70000000.0
2008-08-18 06:54:00,205.96,205.975,205.96,205.97,10900000.0
2008-08-18 06:55:00,205.96,205.97,205.96,205.96,8800000.0
2008-08-18 06:56:00,205.955,205.96,205.95,205.96,30300000.0
2008-08-18 06:57:00,205.95,205.96,205.95,205.96,11600000.0
2008-08-18 06:58:00,205.96,206.04,205.96,206.04,60600000.0
2008-08-18 06:59:00,206.03,206.04,206.03,206.04,24700000.0
2008-08-18 07:00:00,206.05,206.05,206.0,206.02,74400000.0
2008-08-18 07:01:00,206.03,206.03,205.975,206.0,86800000.0
2008-08-18 07:02:00,206.0,206.01,206.0,206.01,23600000.0
2008-08-18 07:03:00,206.01,206.03,205.935,205.935,139400000.0
2008-08-18 07:04:00,205.94,205.94,205.89,205.91,103700000.0
2008-08-18 07:05:00,205.92,205.95,205.92,205.93,33300000.0
2008-08-18 07:06:00,205.93,205.93,205.9,205.9,16800000.0
2008-08-18 07:07:00,205.89,205.91,205.85,205.86,62600000.0
2008-08-18 07:08:00,205.86,205.88,205.84,205.845,89900000.0
2008-08-18 07:09:00,205.85,205.88,205.85,205.86,42900000.0
2008-08-18 07:10:00,205.85,205.89,205.85,205.88,85700000.0
2008-08-18 07:11:00,205.89,205.9,205.86,205.87,112700000.0
2008-08-18 07:12:00,205.87,205.89,205.87,205.87,27600000.0
2008-08-18 07:13:00,205.87,205.88,205.82,205.83,49500000.0
2008-08-18 07:14:00,205.825,205.83,205.8,205.81,88500000.0
2008-08-18 07:15:00,205.81,205.835,205.81,205.83,51100000.0
2008-08-18 07:16:00,205.825,205.835,205.82,205.82,26800000.0
2008-08-18 07:17:00,205.82,205.85,205.82,205.84,23600000.0
2008-08-18 07:18:00,205.84,205.855,205.74,205.78,106400000.0
2008-08-18 07:19:00,205.79,205.85,205.79,205.82,52200000.0
2008-08-18 07:20:00,205.83,205.89,205.815,205.89,48100000.0
2008-08-18 07:21:00,205.85,205.92,205.83,205.83,98700000.0
2008-08-18 07:22:00,205.84,205.91,205.83,205.91,111300000.0
2008-08-18 07:23:00,205.91,205.91,205.84,205.87,49600000.0
2008-08-18 07:24:00,205.87,205.87,205.82,205.83,119700000.0
2008-08-18 07:25:00,205.83,205.88,205.83,205.86,111000000.0
2008-08-18 07:26:00,205.86,205.925,205.82,205.92,121100000.0
2008-08-18 07:27:00,205.925,206.02,205.92,206.02,138700000.0
2008-08-18 07:28:00,206.02,206.06,205.885,205.885,116600000.0
2008-08-18 07:29:00,205.82,205.98,205.805,205.98,151800000.0
2008-08-18 07:30:00,205.99,206.0,205.91,205.94,132000000.0
2008-08-18 07:31:00,205.96,205.96,205.905,205.91,56800000.0
2008-08-18 07:32:00,205.92,205.94,205.89,205.89,31600000.0
2008-08-18 07:33:00,205.88,205.89,205.88,205.89,23000000.0
2008-08-18 07:34:00,205.88,205.89,205.85,205.85,22400000.0
2008-08-18 07:35:00,205.84,205.87,205.785,205.845,95000000.0
2008-08-18 07:36:00,205.845,205.845,205.78,205.79,56300000.0
2008-08-18 07:37:00,205.78,205.795,205.74,205.75,72900000.0
2008-08-18 07:38:00,205.75,205.77,205.75,205.76,13400000.0
2008-08-18 07:39:00,205.76,205.76,205.74,205.76,65900000.0
2008-08-18 07:40:00,205.75,205.76,205.74,205.76,70400000.0
2008-08-18 07:41:00,205.76,205.76,205.75,205.76,4000000.0
2008-08-18 07:42:00,205.77,205.79,205.77,205.775,37300000.0
2008-08-18 07:43:00,205.775,205.815,205.77,205.815,26300000.0
2008-08-18 07:44:00,205.82,205.82,205.8,205.815,12400000.0
2008-08-18 07:45:00,205.83,205.885,205.825,205.86,33400000.0
2008-08-18 07:46:00,205.85,205.85,205.84,205.84,7400000.0
2008-08-18 07:47:00,205.785,205.91,205.755,205.905,218800002.0
2008-08-18 07:48:00,205.9,205.9,205.87,205.9,36600000.0
2008-08-18 07:49:00,205.895,205.905,205.89,205.905,5000000.0
2008-08-18 07:50:00,205.92,205.94,205.87,205.9,30600000.0
2008-08-18 07:51:00,205.91,205.91,205.89,205.89,21800000.0
2008-08-18 07:52:00,205.89,205.89,205.78,205.815,171500000.0
2008-08-18 07:53:00,205.805,205.82,205.795,205.82,17000000.0
2008-08-18 07:54:00,205.815,205.82,205.8,205.815,61600000.0
2008-08-18 07:55:00,205.81,205.81,205.79,205.81,46500000.0
2008-08-18 07:56:00,205.81,205.86,205.81,205.81,48800000.0
2008-08-18 07:57:00,205.815,205.88,205.81,205.83,95400000.0
2008-08-18 07:58:00,205.84,205.89,205.83,205.87,84600000.0
2008-08-18 07:59:00,205.88,205.89,205.84,205.87,49800000.0
2008-08-18 08:00:00,205.88,205.9,205.88,205.89,50100000.0
2008-08-18 08:01:00,205.89,205.935,205.875,205.925,114300000.0
2008-08-18 08:02:00,205.93,205.93,205.84,205.87,98600000.0
2008-08-18 08:03:00,205.87,205.885,205.85,205.885,64900000.0
2008-08-18 08:04:00,205.88,205.91,205.865,205.91,47800000.0
2008-08-18 08:05:00,205.91,205.93,205.88,205.93,82600000.0
2008-08-18 08:06:00,205.93,205.945,205.84,205.845,121700000.0
2008-08-18 08:07:00,205.845,205.85,205.75,205.76,124300000.0
2008-08-18 08:08:00,205.76,205.83,205.755,205.83,89400000.0
2008-08-18 08:09:00,205.82,205.82,205.76,205.76,109400000.0
2008-08-18 08:10:00,205.76,205.915,205.76,205.915,99400000.0
2008-08-18 08:11:00,205.925,205.93,205.865,205.88,109500000.0
2008-08-18 08:12:00,205.88,205.9,205.86,205.86,87400000.0
2008-08-18 08:13:00,205.87,205.93,205.845,205.91,194000000.0
2008-08-18 08:14:00,205.92,205.94,205.88,205.94,90100000.0
2008-08-18 08:15:00,205.955,206.01,205.93,205.995,158200000.0
2008-08-18 08:16:00,206.0,206.02,205.98,205.99,66700000.0
2008-08-18 08:17:00,205.99,205.99,205.95,205.96,35800000.0
2008-08-18 08:18:00,205.96,205.98,205.875,205.89,120400000.0
2008-08-18 08:19:00,205.89,205.92,205.88,205.9,68600000.0
2008-08-18 08:20:00,205.9,205.95,205.9,205.95,39700000.0
2008-08-18 08:21:00,205.95,206.035,205.95,206.01,132700000.0
2008-08-18 08:22:00,206.01,206.07,206.005,206.06,148400000.0
2008-08-18 08:23:00,206.06,206.07,206.05,206.05,41500000.0
2008-08-18 08:24:00,206.05,206.05,205.975,206.02,195600000.0
2008-08-18 08:25:00,206.01,206.05,206.005,206.04,96300000.0
2008-08-18 08:26:00,206.045,206.14,206.04,206.12,201800000.0
2008-08-18 08:27:00,206.12,206.145,206.035,206.06,557000000.0
2008-08-18 08:28:00,206.065,206.09,206.035,206.045,174800000.0
2008-08-18 08:29:00,206.045,206.105,206.04,206.055,290400000.0
2008-08-18 08:30:00,206.06,206.06,206.0,206.01,204400000.0
2008-08-18 08:31:00,206.01,206.03,205.98,205.99,123200000.0
2008-08-18 08:32:00,205.99,205.99,205.95,205.98,229000000.0
2008-08-18 08:33:00,205.98,206.015,205.94,205.96,305900000.0
2008-08-18 08:34:00,205.96,205.98,205.92,205.935,261600000.0
2008-08-18 08:35:00,205.94,205.94,205.885,205.925,247200000.0
2008-08-18 08:36:00,205.93,205.93,205.895,205.92,150700000.0
2008-08-18 08:37:00,205.93,205.95,205.905,205.905,174300000.0
2008-08-18 08:38:00,205.905,205.935,205.835,205.92,227600000.0
2008-08-18 08:39:00,205.93,205.95,205.925,205.94,184400000.0
2008-08-18 08:40:00,205.94,205.96,205.92,205.92,245100000.0
2008-08-18 08:41:00,205.91,205.95,205.895,205.94,118200000.0
2008-08-18 08:42:00,205.935,205.965,205.93,205.945,112300000.0
2008-08-18 08:43:00,205.94,206.03,205.94,205.96,142400000.0
2008-08-18 08:44:00,205.96,205.98,205.95,205.96,68400000.0
2008-08-18 08:45:00,205.96,206.01,205.93,206.0,128900000.0
2008-08-18 08:46:00,206.0,206.02,205.99,206.01,201700000.0
2008-08-18 08:47:00,206.01,206.135,206.01,206.1,159000000.0
2008-08-18 08:48:00,206.1,206.115,206.005,206.05,142400000.0
2008-08-18 08:49:00,206.05,206.1,206.0,206.06,268100000.0
2008-08-18 08:50:00,206.05,206.06,206.005,206.045,248500000.0
2008-08-18 08:51:00,206.04,206.05,206.015,206.02,166600000.0
2008-08-18 08:52:00,206.015,206.055,206.01,206.045,168300000.0
2008-08-18 08:53:00,206.05,206.07,206.04,206.04,82600000.0
2008-08-18 08:54:00,206.035,206.13,206.015,206.1,258200000.0
2008-08-18 08:55:00,206.095,206.13,206.04,206.115,176300000.0
2008-08-18 08:56:00,206.115,206.15,206.1,206.14,121000000.0
2008-08-18 08:57:00,206.14,206.15,206.09,206.09,136200000.0
2008-08-18 08:58:00,206.1,206.135,206.025,206.04,253400000.0
2008-08-18 08:59:00,206.04,206.11,206.0,206.1,272700000.0
2008-08-18 09:00:00,206.1,206.1,205.98,205.995,228300000.0
2008-08-18 09:01:00,206.0,206.0,205.885,205.89,248900000.0
2008-08-18 09:02:00,205.89,205.94,205.88,205.94,220400000.0
2008-08-18 09:03:00,205.95,205.95,205.9,205.92,107500000.0
2008-08-18 09:04:00,205.93,205.955,205.915,205.915,138800000.0
2008-08-18 09:05:00,205.89,205.9,205.795,205.81,226300000.0
2008-08-18 09:06:00,205.815,205.87,205.815,205.835,97800000.0
2008-08-18 09:07:00,205.83,205.83,205.805,205.81,62000000.0
2008-08-18 09:08:00,205.805,205.805,205.7,205.76,220200000.0
2008-08-18 09:09:00,205.75,205.775,205.71,205.775,68600000.0
2008-08-18 09:10:00,205.775,205.785,205.725,205.75,165000000.0
2008-08-18 09:11:00,205.75,205.785,205.73,205.745,175300000.0
2008-08-18 09:12:00,205.745,205.755,205.65,205.65,190900000.0
2008-08-18 09:13:00,205.645,205.665,205.54,205.59,190300000.0
2008-08-18 09:14:00,205.59,205.655,205.53,205.645,154500000.0
2008-08-18 09:15:00,205.645,205.725,205.64,205.655,188800000.0
2008-08-18 09:16:00,205.645,205.675,205.62,205.645,208900000.0
2008-08-18 09:17:00,205.645,205.66,205.555,205.6,188000000.0
2008-08-18 09:18:00,205.6,205.615,205.59,205.61,122100000.0
2008-08-18 09:19:00,205.615,205.615,205.55,205.58,158100000.0
2008-08-18 09:20:00,205.59,205.62,205.55,205.595,245300000.0
2008-08-18 09:21:00,205.61,205.61,205.53,205.55,203200000.0
2008-08-18 09:22:00,205.555,205.595,205.535,205.58,278400000.0
2008-08-18 09:23:00,205.59,205.665,205.57,205.655,273700000.0
2008-08-18 09:24:00,205.655,205.79,205.655,205.725,269100000.0
2008-08-18 09:25:00,205.725,205.73,205.685,205.705,200200000.0
2008-08-18 09:26:00,205.72,205.785,205.715,205.77,228700000.0
2008-08-18 09:27:00,205.77,205.77,205.7,205.735,177400000.0
2008-08-18 09:28:00,205.735,205.765,205.705,205.705,126300000.0
2008-08-18 09:29:00,205.7,205.72,205.7,205.72,66300000.0
2008-08-18 09:30:00,205.71,205.725,205.675,205.675,110000000.0
2008-08-18 09:31:00,205.68,205.68,205.645,205.65,108400000.0
2008-08-18 09:32:00,205.655,205.68,205.65,205.68,51200000.0
2008-08-18 09:33:00,205.68,205.695,205.665,205.685,58000000.0
2008-08-18 09:34:00,205.695,205.695,205.635,205.64,75200000.0
2008-08-18 09:35:00,205.645,205.67,205.63,205.665,110800000.0
2008-08-18 09:36:00,205.66,205.66,205.595,205.595,76900000.0
2008-08-18 09:37:00,205.595,205.625,205.585,205.615,103800000.0
2008-08-18 09:38:00,205.615,205.645,205.595,205.6,85300000.0
2008-08-18 09:39:00,205.605,205.62,205.545,205.57,94200000.0
2008-08-18 09:40:00,205.57,205.59,205.56,205.585,130900000.0
2008-08-18 09:41:00,205.58,205.66,205.58,205.655,230100000.0
2008-08-18 09:42:00,205.665,205.665,205.61,205.62,217300000.0
2008-08-18 09:43:00,205.62,205.735,205.62,205.735,137000000.0
2008-08-18 09:44:00,205.725,205.755,205.715,205.725,132400000.0
2008-08-18 09:45:00,205.73,205.735,205.705,205.72,105000000.0
2008-08-18 09:46:00,205.72,205.775,205.72,205.775,155900000.0
2008-08-18 09:47:00,205.775,205.835,205.765,205.79,146800000.0
2008-08-18 09:48:00,205.79,205.795,205.78,205.785,51900000.0
2008-08-18 09:49:00,205.785,205.795,205.745,205.75,102400000.0
2008-08-18 09:50:00,205.755,205.79,205.725,205.79,191900000.0
2008-08-18 09:51:00,205.79,205.84,205.775,205.775,243000000.0
2008-08-18 09:52:00,205.775,205.835,205.765,205.78,313500000.0
2008-08-18 09:53:00,205.775,205.82,205.775,205.805,194400000.0
2008-08-18 09:54:00,205.805,205.805,205.75,205.755,197400000.0
2008-08-18 09:55:00,205.75,205.76,205.745,205.745,99700000.0
2008-08-18 09:56:00,205.755,205.79,205.745,205.79,72700000.0
2008-08-18 09:57:00,205.79,205.8,205.725,205.73,92500000.0
2008-08-18 09:58:00,205.73,205.78,205.725,205.75,378200000.0
2008-08-18 09:59:00,205.75,205.78,205.745,205.775,180500000.0
2008-08-18 10:00:00,205.775,205.775,205.715,205.74,148200000.0
2008-08-18 10:01:00,205.735,205.795,205.735,205.79,185100000.0
2008-08-18 10:02:00,205.79,205.79,205.77,205.775,136900000.0
2008-08-18 10:03:00,205.775,205.795,205.765,205.79,133800000.0
2008-08-18 10:04:00,205.785,205.79,205.755,205.755,70000000.0
2008-08-18 10:05:00,205.75,205.785,205.745,205.78,232500000.0
2008-08-18 10:06:00,205.78,205.78,205.745,205.745,281700000.0
2008-08-18 10:07:00,205.745,205.77,205.735,205.77,271500000.0
2008-08-18 10:08:00,205.77,205.8,205.76,205.785,236500000.0
2008-08-18 10:09:00,205.795,205.88,205.77,205.79,232500000.0
2008-08-18 10:10:00,205.79,205.805,205.725,205.745,143800000.0
2008-08-18 10:11:00,205.745,205.785,205.735,205.745,193100000.0
2008-08-18 10:12:00,205.75,205.78,205.74,205.755,147600000.0
2008-08-18 10:13:00,205.755,205.76,205.73,205.74,63100000.0
2008-08-18 10:14:00,205.735,205.765,205.685,205.755,314800000.0
2008-08-18 10:15:00,205.75,205.805,205.735,205.8,176600000.0
2008-08-18 10:16:00,205.8,205.82,205.78,205.79,186600000.0
2008-08-18 10:17:00,205.79,205.795,205.775,205.785,78000000.0
2008-08-18 10:18:00,205.785,205.82,205.78,205.82,132400000.0
2008-08-18 10:19:00,205.82,205.86,205.8,205.805,213900000.0
2008-08-18 10:20:00,205.805,205.805,205.765,205.77,148100000.0
2008-08-18 10:21:00,205.77,205.805,205.755,205.805,205400000.0
2008-08-18 10:22:00,205.81,205.825,205.72,205.735,279700000.0
2008-08-18 10:23:00,205.725,205.74,205.65,205.675,247400000.0
2008-08-18 10:24:00,205.675,205.72,205.665,205.695,267500000.0
2008-08-18 10:25:00,205.7,205.72,205.68,205.7,184800000.0
2008-08-18 10:26:00,205.7,205.715,205.69,205.695,90500000.0
2008-08-18 10:27:00,205.695,205.71,205.675,205.685,176200000.0
2008-08-18 10:28:00,205.68,205.685,205.64,205.665,223100000.0
2008-08-18 10:29:00,205.66,205.69,205.635,205.65,207600000.0
2008-08-18 10:30:00,205.65,205.665,205.59,205.655,243300000.0
2008-08-18 10:31:00,205.655,205.68,205.605,205.645,87800000.0
2008-08-18 10:32:00,205.645,205.665,205.61,205.655,299100000.0
2008-08-18 10:33:00,205.655,205.67,205.615,205.62,177700000.0
2008-08-18 10:34:00,205.62,205.635,205.485,205.515,259300000.0
2008-08-18 10:35:00,205.515,205.55,205.505,205.53,189300000.0
2008-08-18 10:36:00,205.53,205.545,205.445,205.465,186500000.0
2008-08-18 10:37:00,205.47,205.56,205.47,205.545,161500000.0
2008-08-18 10:38:00,205.54,205.565,205.505,205.545,269100000.0
2008-08-18 10:39:00,205.53,205.655,205.53,205.655,309700000.0
2008-08-18 10:40:00,205.65,205.65,205.59,205.59,212400000.0
2008-08-18 10:41:00,205.585,205.605,205.58,205.59,111700000.0
2008-08-18 10:42:00,205.59,205.675,205.59,205.655,244700000.0
2008-08-18 10:43:00,205.665,205.695,205.645,205.68,204200000.0
2008-08-18 10:44:00,205.675,205.675,205.645,205.675,119200000.0
2008-08-18 10:45:00,205.67,205.715,205.665,205.695,234300000.0
2008-08-18 10:46:00,205.71,205.72,205.65,205.65,265900000.0
2008-08-18 10:47:00,205.645,205.67,205.64,205.655,137100000.0
2008-08-18 10:48:00,205.655,205.655,205.605,205.61,222300000.0
2008-08-18 10:49:00,205.615,205.64,205.615,205.625,125000000.0
2008-08-18 10:50:00,205.63,205.63,205.525,205.54,162500000.0
2008-08-18 10:51:00,205.545,205.605,205.545,205.605,249100000.0
2008-08-18 10:52:00,205.605,205.635,205.575,205.63,128900000.0
2008-08-18 10:53:00,205.63,205.705,205.625,205.665,192200000.0
2008-08-18 10:54:00,205.665,205.685,205.645,205.685,103800000.0
2008-08-18 10:55:00,205.685,205.745,205.675,205.735,186900000.0
2008-08-18 10:56:00,205.735,205.745,205.695,205.71,147900000.0
2008-08-18 10:57:00,205.72,205.735,205.695,205.705,152600000.0
2008-08-18 10:58:00,205.705,205.725,205.705,205.71,68700000.0
2008-08-18 10:59:00,205.705,205.77,205.7,205.755,152700000.0
2008-08-18 11:00:00,205.755,205.815,205.755,205.78,189800000.0
2008-08-18 11:01:00,205.775,205.81,205.775,205.795,144000000.0
2008-08-18 11:02:00,205.785,205.8,205.755,205.755,101000000.0
2008-08-18 11:03:00,205.755,205.755,205.74,205.74,79000000.0
2008-08-18 11:04:00,205.74,205.76,205.74,205.755,75300000.0
2008-08-18 11:05:00,205.755,205.78,205.745,205.75,176100000.0
2008-08-18 11:06:00,205.75,205.79,205.745,205.77,135100000.0
2008-08-18 11:07:00,205.765,205.82,205.765,205.805,129300000.0
2008-08-18 11:08:00,205.81,205.825,205.78,205.81,98800000.0
2008-08-18 11:09:00,205.81,205.815,205.795,205.81,65500000.0
2008-08-18 11:10:00,205.81,205.855,205.8,205.855,153600000.0
2008-08-18 11:11:00,205.855,205.855,205.81,205.81,84100000.0
2008-08-18 11:12:00,205.815,205.845,205.805,205.83,72000000.0
2008-08-18 11:13:00,205.84,205.855,205.805,205.855,73900000.0
2008-08-18 11:14:00,205.855,205.855,205.8,205.835,136600000.0
2008-08-18 11:15:00,205.835,205.875,205.82,205.86,252300000.0
2008-08-18 11:16:00,205.86,205.875,205.845,205.87,57500000.0
2008-08-18 11:17:00,205.865,205.875,205.775,205.795,136600000.0
2008-08-18 11:18:00,205.795,205.795,205.78,205.78,67600000.0
2008-08-18 11:19:00,205.78,205.785,205.77,205.78,42100000.0
2008-08-18 11:20:00,205.785,205.795,205.775,205.785,67300000.0
2008-08-18 11:21:00,205.785,205.79,205.765,205.785,73600000.0
2008-08-18 11:22:00,205.785,205.84,205.77,205.775,214600000.0
2008-08-18 11:23:00,205.78,205.835,205.755,205.815,184700000.0
2008-08-18 11:24:00,205.83,205.87,205.81,205.84,287600000.0
2008-08-18 11:25:00,205.84,205.9,205.815,205.9,207900000.0
2008-08-18 11:26:00,205.9,205.96,205.9,205.955,205500000.0
2008-08-18 11:27:00,205.955,205.955,205.9,205.905,179600000.0
2008-08-18 11:28:00,205.905,205.92,205.895,205.9,130900000.0
2008-08-18 11:29:00,205.9,205.92,205.885,205.895,181900000.0
2008-08-18 11:30:00,205.895,205.93,205.885,205.89,136100000.0
2008-08-18 11:31:00,205.88,205.91,205.88,205.91,122300000.0
2008-08-18 11:32:00,205.905,205.91,205.885,205.89,94300000.0
2008-08-18 11:33:00,205.885,205.905,205.87,205.9,155300000.0
2008-08-18 11:34:00,205.895,205.925,205.89,205.905,211500000.0
2008-08-18 11:35:00,205.91,205.91,205.88,205.895,212800000.0
2008-08-18 11:36:00,205.895,205.905,205.88,205.905,87500000.0
2008-08-18 11:37:00,205.905,205.915,205.89,205.895,106800000.0
2008-08-18 11:38:00,205.87,205.895,205.855,205.875,91100000.0
2008-08-18 11:39:00,205.875,205.91,205.875,205.91,30200000.0
2008-08-18 11:40:00,205.91,205.925,205.88,205.895,68100000.0
2008-08-18 11:41:00,205.895,205.915,205.875,205.875,203300000.0
2008-08-18 11:42:00,205.875,205.885,205.835,205.855,101400000.0
2008-08-18 11:43:00,205.855,205.91,205.84,205.88,119500000.0
2008-08-18 11:44:00,205.87,205.92,205.87,205.92,194100000.0
2008-08-18 11:45:00,205.92,205.94,205.9,205.905,205900000.0
2008-08-18 11:46:00,205.9,205.95,205.895,205.94,153400000.0
2008-08-18 11:47:00,205.94,205.95,205.905,205.925,120000000.0
2008-08-18 11:48:00,205.935,205.935,205.92,205.935,53400000.0
2008-08-18 11:49:00,205.93,205.97,205.855,205.875,175200000.0
2008-08-18 11:50:00,205.88,205.9,205.82,205.855,271800000.0
2008-08-18 11:51:00,205.855,205.905,205.79,205.845,247200000.0
2008-08-18 11:52:00,205.84,205.865,205.83,205.84,90300000.0
2008-08-18 11:53:00,205.84,205.885,205.825,205.88,220100000.0
2008-08-18 11:54:00,205.88,205.89,205.835,205.88,183700000.0
2008-08-18 11:55:00,205.88,205.9,205.845,205.86,224500000.0
2008-08-18 11:56:00,205.86,205.86,205.795,205.845,223600000.0
2008-08-18 11:57:00,205.845,205.85,205.755,205.775,193800000.0
2008-08-18 11:58:00,205.775,205.82,205.75,205.8,249500000.0
2008-08-18 11:59:00,205.8,205.8,205.7,205.715,239900000.0
2008-08-18 12:00:00,205.71,205.77,205.705,205.77,260300000.0
2008-08-18 12:01:00,205.77,205.78,205.705,205.745,213300000.0
2008-08-18 12:02:00,205.75,205.78,205.72,205.76,158700000.0
2008-08-18 12:03:00,205.76,205.82,205.755,205.77,244700000.0
2008-08-18 12:04:00,205.77,205.835,205.755,205.835,156700000.0
2008-08-18 12:05:00,205.84,205.855,205.8,205.8,147000000.0
2008-08-18 12:06:00,205.8,205.81,205.785,205.805,153800000.0
2008-08-18 12:07:00,205.805,205.83,205.795,205.83,218500000.0
2008-08-18 12:08:00,205.83,205.85,205.74,205.75,142200000.0
2008-08-18 12:09:00,205.75,205.76,205.685,205.7,104100000.0
2008-08-18 12:10:00,205.695,205.775,205.695,205.76,219500000.0
2008-08-18 12:11:00,205.755,205.77,205.7,205.74,138500000.0
2008-08-18 12:12:00,205.75,205.775,205.74,205.765,170500000.0
2008-08-18 12:13:00,205.76,205.76,205.715,205.715,200400000.0
2008-08-18 12:14:00,205.72,205.76,205.7,205.745,122300000.0
2008-08-18 12:15:00,205.745,205.78,205.735,205.78,87500000.0
2008-08-18 12:16:00,205.78,205.79,205.765,205.775,59300000.0
2008-08-18 12:17:00,205.78,205.8,205.775,205.79,103300000.0
2008-08-18 12:18:00,205.79,205.835,205.77,205.835,140200000.0
2008-08-18 12:19:00,205.835,205.885,205.815,205.86,158200000.0
2008-08-18 12:20:00,205.86,205.86,205.755,205.825,157800000.0
2008-08-18 12:21:00,205.825,205.845,205.775,205.79,122000000.0
2008-08-18 12:22:00,205.775,205.89,205.775,205.86,221100000.0
2008-08-18 12:23:00,205.87,205.91,205.845,205.89,93900000.0
2008-08-18 12:24:00,205.89,205.89,205.83,205.88,90900000.0
2008-08-18 12:25:00,205.88,205.88,205.84,205.88,66000000.0
2008-08-18 12:26:00,205.88,205.91,205.86,205.89,134900000.0
2008-08-18 12:27:00,205.895,205.925,205.875,205.915,248500000.0
2008-08-18 12:28:00,205.91,205.94,205.86,205.92,154600000.0
2008-08-18 12:29:00,205.92,205.93,205.87,205.875,135000000.0
2008-08-18 12:30:00,205.875,205.885,205.87,205.875,80000000.0
2008-08-18 12:31:00,205.875,205.875,205.82,205.855,180200000.0
2008-08-18 12:32:00,205.86,205.89,205.825,205.83,181400000.0
2008-08-18 12:33:00,205.825,205.84,205.775,205.78,223100000.0
2008-08-18 12:34:00,205.775,205.8,205.775,205.795,68600000.0
2008-08-18 12:35:00,205.795,205.865,205.795,205.845,172600000.0
2008-08-18 12:36:00,205.855,205.87,205.845,205.85,75100000.0
2008-08-18 12:37:00,205.85,205.885,205.845,205.87,93800000.0
2008-08-18 12:38:00,205.885,205.9,205.83,205.88,257600000.0
2008-08-18 12:39:00,205.88,205.89,205.835,205.865,222000000.0
2008-08-18 12:40:00,205.875,205.885,205.855,205.865,174400000.0
2008-08-18 12:41:00,205.865,205.905,205.83,205.87,204000000.0
2008-08-18 12:42:00,205.87,205.975,205.87,205.95,250700000.0
2008-08-18 12:43:00,205.945,205.97,205.895,205.91,230600000.0
2008-08-18 12:44:00,205.915,205.925,205.865,205.91,244500000.0
2008-08-18 12:45:00,205.905,205.93,205.885,205.895,225600000.0
2008-08-18 12:46:00,205.895,205.915,205.86,205.9,249200000.0
2008-08-18 12:47:00,205.9,205.905,205.88,205.9,206300000.0
2008-08-18 12:48:00,205.905,205.905,205.865,205.88,127200000.0
2008-08-18 12:49:00,205.88,205.915,205.86,205.915,176800000.0
2008-08-18 12:50:00,205.915,205.915,205.875,205.88,266400000.0
2008-08-18 12:51:00,205.88,205.9,205.875,205.89,153100000.0
2008-08-18 12:52:00,205.89,205.905,205.785,205.785,202500000.0
2008-08-18 12:53:00,205.785,205.8,205.765,205.78,203000000.0
2008-08-18 12:54:00,205.78,205.78,205.705,205.73,317300000.0
2008-08-18 12:55:00,205.735,205.78,205.73,205.745,365600000.0
2008-08-18 12:56:00,205.74,205.755,205.71,205.75,221800000.0
2008-08-18 12:57:00,205.735,205.77,205.735,205.77,62800000.0
2008-08-18 12:58:00,205.76,205.77,205.725,205.73,148400000.0
2008-08-18 12:59:00,205.73,205.74,205.68,205.685,265900000.0
2008-08-18 13:00:00,205.685,205.73,205.685,205.705,254200000.0
2008-08-18 13:01:00,205.705,205.75,205.695,205.71,294600000.0
2008-08-18 13:02:00,205.71,205.71,205.67,205.7,265300000.0
2008-08-18 13:03:00,205.7,205.74,205.61,205.64,277500000.0
2008-08-18 13:04:00,205.63,205.685,205.62,205.62,313200000.0
2008-08-18 13:05:00,205.62,205.72,205.57,205.7,384900000.0
2008-08-18 13:06:00,205.69,205.73,205.645,205.72,155500000.0
2008-08-18 13:07:00,205.72,205.73,205.635,205.645,197800000.0
2008-08-18 13:08:00,205.66,205.72,205.605,205.7,228600000.0
2008-08-18 13:09:00,205.7,205.745,205.695,205.72,148900000.0
2008-08-18 13:10:00,205.73,205.82,205.72,205.8,238800000.0
2008-08-18 13:11:00,205.785,205.85,205.785,205.835,181400000.0
2008-08-18 13:12:00,205.835,205.84,205.795,205.82,243500000.0
2008-08-18 13:13:00,205.82,205.84,205.81,205.815,221700000.0
2008-08-18 13:14:00,205.82,205.85,205.82,205.835,210500000.0
2008-08-18 13:15:00,205.835,205.86,205.835,205.845,84300000.0
2008-08-18 13:16:00,205.845,205.885,205.78,205.87,246400000.0
2008-08-18 13:17:00,205.87,205.88,205.83,205.86,383900000.0
2008-08-18 13:18:00,205.855,205.885,205.845,205.85,201100000.0
2008-08-18 13:19:00,205.85,205.87,205.85,205.87,61600000.0
2008-08-18 13:20:00,205.87,205.87,205.815,205.87,131500000.0
2008-08-18 13:21:00,205.875,205.9,205.85,205.88,248000000.0
2008-08-18 13:22:00,205.88,205.97,205.88,205.9,462100000.0
2008-08-18 13:23:00,205.9,205.91,205.875,205.875,188000000.0
2008-08-18 13:24:00,205.875,205.895,205.87,205.89,128400000.0
2008-08-18 13:25:00,205.9,205.93,205.9,205.91,59000000.0
2008-08-18 13:26:00,205.92,205.94,205.9,205.93,66300000.0
2008-08-18 13:27:00,205.93,205.95,205.915,205.925,87600000.0
2008-08-18 13:28:00,205.93,205.935,205.895,205.905,240400000.0
2008-08-18 13:29:00,205.92,205.95,205.9,205.94,204300000.0
2008-08-18 13:30:00,205.945,205.95,205.9,205.9,141700000.0
2008-08-18 13:31:00,205.9,205.9,205.815,205.835,267300000.0
2008-08-18 13:32:00,205.84,205.91,205.825,205.91,97100000.0
2008-08-18 13:33:00,205.92,205.945,205.86,205.9,182100000.0
2008-08-18 13:34:00,205.9,205.93,205.895,205.93,94900000.0
2008-08-18 13:35:00,205.93,205.955,205.895,205.895,163600000.0
2008-08-18 13:36:00,205.9,205.91,205.875,205.895,120200000.0
2008-08-18 13:37:00,205.905,205.94,205.895,205.94,87900000.0
2008-08-18 13:38:00,205.94,205.96,205.93,205.96,65700000.0
2008-08-18 13:39:00,205.96,205.985,205.96,205.965,88900000.0
2008-08-18 13:40:00,205.965,206.0,205.965,205.99,94200000.0
2008-08-18 13:41:00,205.985,205.99,205.975,205.975,131200000.0
2008-08-18 13:42:00,205.975,205.975,205.94,205.945,207700000.0
2008-08-18 13:43:00,205.945,205.95,205.895,205.905,269600000.0
2008-08-18 13:44:00,205.91,205.96,205.875,205.91,212400000.0
2008-08-18 13:45:00,205.91,205.935,205.895,205.935,210700000.0
2008-08-18 13:46:00,205.935,205.935,205.885,205.885,161700000.0
2008-08-18 13:47:00,205.88,205.88,205.85,205.855,163500000.0
2008-08-18 13:48:00,205.865,205.89,205.85,205.86,276800000.0
2008-08-18 13:49:00,205.865,205.875,205.84,205.85,309500000.0
2008-08-18 13:50:00,205.84,205.87,205.835,205.86,311500000.0
2008-08-18 13:51:00,205.855,205.855,205.795,205.795,203300000.0
2008-08-18 13:52:00,205.81,205.82,205.775,205.78,270300000.0
2008-08-18 13:53:00,205.785,205.86,205.775,205.85,211300000.0
2008-08-18 13:54:00,205.85,205.85,205.825,205.825,128600000.0
2008-08-18 13:55:00,205.825,205.84,205.795,205.805,178800000.0
2008-08-18 13:56:00,205.805,205.87,205.805,205.86,191100000.0
2008-08-18 13:57:00,205.86,205.865,205.84,205.85,160500000.0
2008-08-18 13:58:00,205.84,205.92,205.84,205.92,117000000.0
2008-08-18 13:59:00,205.91,205.925,205.9,205.905,83300000.0
2008-08-18 14:00:00,205.91,205.97,205.9,205.9,208700000.0
2008-08-18 14:01:00,205.9,205.985,205.895,205.96,202500000.0
2008-08-18 14:02:00,205.96,205.98,205.925,205.96,145300000.0
2008-08-18 14:03:00,205.955,206.0,205.945,206.0,140200000.0
2008-08-18 14:04:00,206.0,206.01,205.955,205.96,129300000.0
2008-08-18 14:05:00,205.96,205.98,205.94,205.945,240000000.0
2008-08-18 14:06:00,205.95,205.995,205.945,205.98,154800000.0
2008-08-18 14:07:00,205.98,205.985,205.95,205.955,213100000.0
2008-08-18 14:08:00,205.96,205.96,205.895,205.895,210000000.0
2008-08-18 14:09:00,205.895,205.9,205.85,205.855,151200000.0
2008-08-18 14:10:00,205.855,205.86,205.835,205.84,213800000.0
2008-08-18 14:11:00,205.84,205.85,205.835,205.845,171400000.0
2008-08-18 14:12:00,205.845,205.86,205.82,205.84,199000000.0
2008-08-18 14:13:00,205.84,205.9,205.825,205.89,209900000.0
2008-08-18 14:14:00,205.89,205.89,205.84,205.85,216000000.0
2008-08-18 14:15:00,205.85,205.89,205.805,205.815,217700000.0
2008-08-18 14:16:00,205.815,205.83,205.785,205.82,246100000.0
2008-08-18 14:17:00,205.82,205.82,205.775,205.79,179900000.0
2008-08-18 14:18:00,205.785,205.84,205.785,205.815,206600000.0
2008-08-18 14:19:00,205.815,205.815,205.785,205.805,168500000.0
2008-08-18 14:20:00,205.805,205.82,205.78,205.82,311200000.0
2008-08-18 14:21:00,205.82,205.855,205.81,205.85,242700000.0
2008-08-18 14:22:00,205.845,205.88,205.835,205.86,197200000.0
2008-08-18 14:23:00,205.875,205.91,205.865,205.87,162400000.0
2008-08-18 14:24:00,205.87,205.91,205.855,205.88,149400000.0
2008-08-18 14:25:00,205.875,205.9,205.845,205.855,253200000.0
2008-08-18 14:26:00,205.855,205.9,205.84,205.89,171600000.0
2008-08-18 14:27:00,205.89,205.98,205.875,205.97,234000000.0
2008-08-18 14:28:00,205.965,205.97,205.91,205.91,116100000.0
2008-08-18 14:29:00,205.91,206.02,205.91,206.01,235100000.0
2008-08-18 14:30:00,206.01,206.04,205.99,206.025,166200000.0
2008-08-18 14:31:00,206.025,206.06,206.0,206.025,213400000.0
2008-08-18 14:32:00,206.025,206.03,205.97,205.97,140000000.0
2008-08-18 14:33:00,205.975,206.0,205.975,205.985,174500000.0
2008-08-18 14:34:00,205.99,206.0,205.97,205.98,94400000.0
2008-08-18 14:35:00,205.975,206.015,205.955,206.01,180500000.0
2008-08-18 14:36:00,206.005,206.02,205.96,205.975,150600000.0
2008-08-18 14:37:00,205.97,205.98,205.925,205.925,224500000.0
2008-08-18 14:38:00,205.94,205.975,205.94,205.96,162500000.0
2008-08-18 14:39:00,205.96,205.97,205.95,205.96,95000000.0
2008-08-18 14:40:00,205.96,205.98,205.95,205.955,190400000.0
2008-08-18 14:41:00,205.95,205.955,205.885,205.885,186500000.0
2008-08-18 14:42:00,205.885,205.92,205.88,205.88,154000000.0
2008-08-18 14:43:00,205.88,205.895,205.87,205.87,292600000.0
2008-08-18 14:44:00,205.87,205.89,205.87,205.885,214800000.0
2008-08-18 14:45:00,205.885,205.89,205.87,205.875,135500000.0
2008-08-18 14:46:00,205.875,205.915,205.835,205.87,279700000.0
2008-08-18 14:47:00,205.87,205.91,205.87,205.91,199400000.0
2008-08-18 14:48:00,205.905,205.925,205.86,205.865,232700000.0
2008-08-18 14:49:00,205.865,205.865,205.78,205.78,453300000.0
2008-08-18 14:50:00,205.785,205.85,205.785,205.83,207600000.0
2008-08-18 14:51:00,205.825,205.85,205.79,205.805,279800000.0
2008-08-18 14:52:00,205.805,205.88,205.805,205.875,212800000.0
2008-08-18 14:53:00,205.88,205.905,205.85,205.9,130800000.0
2008-08-18 14:54:00,205.905,205.91,205.88,205.9,53800000.0
2008-08-18 14:55:00,205.895,205.96,205.895,205.96,130100000.0
2008-08-18 14:56:00,205.955,205.96,205.895,205.9,85200000.0
2008-08-18 14:57:00,205.905,205.93,205.885,205.915,108200000.0
2008-08-18 14:58:00,205.91,205.93,205.895,205.91,152100000.0
2008-08-18 14:59:00,205.915,205.98,205.915,205.965,239300000.0
2008-08-18 15:00:00,205.97,205.975,205.915,205.915,246200000.0
2008-08-18 15:01:00,205.915,205.96,205.89,205.89,188600000.0
2008-08-18 15:02:00,205.895,205.895,205.865,205.875,151800000.0
2008-08-18 15:03:00,205.875,205.875,205.835,205.855,203200000.0
2008-08-18 15:04:00,205.855,205.875,205.845,205.865,122700000.0
2008-08-18 15:05:00,205.87,205.93,205.855,205.91,332300000.0
2008-08-18 15:06:00,205.91,205.94,205.905,205.905,310900000.0
2008-08-18 15:07:00,205.905,205.92,205.895,205.92,71100000.0
2008-08-18 15:08:00,205.92,205.95,205.89,205.94,113100000.0
2008-08-18 15:09:00,205.95,206.0,205.945,205.985,154400000.0
2008-08-18 15:10:00,205.99,206.02,205.97,205.98,145700000.0
2008-08-18 15:11:00,205.975,205.98,205.945,205.955,106500000.0
2008-08-18 15:12:00,205.96,205.99,205.96,205.965,174800000.0
2008-08-18 15:13:00,205.965,205.99,205.95,205.96,117800000.0
2008-08-18 15:14:00,205.96,205.97,205.945,205.97,122000000.0
2008-08-18 15:15:00,205.965,205.97,205.9,205.905,200900000.0
2008-08-18 15:16:00,205.91,205.92,205.87,205.9,231000000.0
2008-08-18 15:17:00,205.885,205.895,205.865,205.895,165800000.0
2008-08-18 15:18:00,205.9,205.91,205.88,205.905,204500000.0
2008-08-18 15:19:00,205.905,205.91,205.84,205.85,156200000.0
2008-08-18 15:20:00,205.84,205.85,205.835,205.85,59900000.0
2008-08-18 15:21:00,205.865,205.875,205.835,205.865,264600000.0
2008-08-18 15:22:00,205.865,205.865,205.795,205.8,232400000.0
2008-08-18 15:23:00,205.805,205.87,205.805,205.87,139400000.0
2008-08-18 15:24:00,205.865,205.865,205.825,205.84,202300000.0
2008-08-18 15:25:00,205.83,205.83,205.8,205.82,73100000.0
2008-08-18 15:26:00,205.81,205.83,205.79,205.8,82800000.0
2008-08-18 15:27:00,205.8,205.84,205.77,205.78,160100000.0
2008-08-18 15:28:00,205.785,205.79,205.775,205.78,162100000.0
2008-08-18 15:29:00,205.785,205.79,205.76,205.775,115500000.0
2008-08-18 15:30:00,205.79,205.83,205.785,205.83,78700000.0
2008-08-18 15:31:00,205.83,205.87,205.805,205.86,134900000.0
2008-08-18 15:32:00,205.845,205.87,205.825,205.845,214800000.0
2008-08-18 15:33:00,205.845,205.9,205.84,205.9,203500000.0
2008-08-18 15:34:00,205.875,205.925,205.87,205.89,225800000.0
2008-08-18 15:35:00,205.9,205.92,205.88,205.91,161900000.0
2008-08-18 15:36:00,205.91,205.91,205.855,205.875,238600000.0
2008-08-18 15:37:00,205.89,205.94,205.87,205.87,296300000.0
2008-08-18 15:38:00,205.87,205.91,205.865,205.87,230300000.0
2008-08-18 15:39:00,205.87,205.89,205.805,205.83,403000000.0
2008-08-18 15:40:00,205.83,205.835,205.745,205.79,215000000.0
2008-08-18 15:41:00,205.79,205.8,205.75,205.75,179700000.0
2008-08-18 15:42:00,205.75,205.78,205.74,205.745,168000000.0
2008-08-18 15:43:00,205.745,205.77,205.725,205.745,274100000.0
2008-08-18 15:44:00,205.745,205.78,205.745,205.75,150500000.0
2008-08-18 15:45:00,205.74,205.78,205.705,205.755,293300000.0
2008-08-18 15:46:00,205.75,205.76,205.735,205.755,174900000.0
2008-08-18 15:47:00,205.755,205.755,205.71,205.73,205900000.0
2008-08-18 15:48:00,205.73,205.75,205.73,205.74,139400000.0
2008-08-18 15:49:00,205.735,205.735,205.71,205.72,181800000.0
2008-08-18 15:50:00,205.72,205.74,205.72,205.735,49400000.0
2008-08-18 15:51:00,205.75,205.75,205.62,205.64,308000000.0
2008-08-18 15:52:00,205.64,205.67,205.625,205.665,224000000.0
2008-08-18 15:53:00,205.665,205.695,205.64,205.64,218400000.0
2008-08-18 15:54:00,205.64,205.665,205.62,205.66,301500000.0
2008-08-18 15:55:00,205.665,205.7,205.665,205.675,324600000.0
2008-08-18 15:56:00,205.675,205.7,205.65,205.66,238100000.0
2008-08-18 15:57:00,205.65,205.675,205.64,205.645,195300000.0
2008-08-18 15:58:00,205.645,205.66,205.62,205.635,314500000.0
2008-08-18 15:59:00,205.63,205.665,205.595,205.635,381300000.0
2008-08-18 16:00:00,205.635,205.64,205.58,205.605,424900000.0
2008-08-18 16:01:00,205.6,205.62,205.575,205.6,284300000.0
2008-08-18 16:02:00,205.6,205.63,205.58,205.605,184100000.0
2008-08-18 16:03:00,205.605,205.615,205.585,205.6,244100000.0
2008-08-18 16:04:00,205.595,205.63,205.585,205.605,262300000.0
2008-08-18 16:05:00,205.605,205.64,205.6,205.62,276300000.0
2008-08-18 16:06:00,205.62,205.62,205.57,205.595,187900000.0
2008-08-18 16:07:00,205.595,205.61,205.59,205.6,133700000.0
2008-08-18 16:08:00,205.6,205.61,205.565,205.595,277200000.0
2008-08-18 16:09:00,205.595,205.595,205.505,205.52,568700000.0
2008-08-18 16:10:00,205.52,205.545,205.495,205.545,319500000.0
2008-08-18 16:11:00,205.545,205.6,205.545,205.59,263100000.0
2008-08-18 16:12:00,205.58,205.58,205.515,205.565,384600000.0
2008-08-18 16:13:00,205.57,205.59,205.55,205.55,240900000.0
2008-08-18 16:14:00,205.56,205.58,205.535,205.54,123700000.0
2008-08-18 16:15:00,205.54,205.56,205.515,205.56,88500000.0
2008-08-18 16:16:00,205.56,205.58,205.55,205.56,66400000.0
2008-08-18 16:17:00,205.56,205.56,205.495,205.53,194000000.0
2008-08-18 16:18:00,205.54,205.54,205.43,205.445,139600000.0
2008-08-18 16:19:00,205.44,205.475,205.435,205.465,210200000.0
2008-08-18 16:20:00,205.47,205.49,205.4,205.405,311400000.0
2008-08-18 16:21:00,205.405,205.43,205.385,205.41,275500000.0
2008-08-18 16:22:00,205.41,205.41,205.375,205.375,112300000.0
2008-08-18 16:23:00,205.38,205.4,205.35,205.365,259300000.0
2008-08-18 16:24:00,205.38,205.385,205.35,205.36,210800000.0
2008-08-18 16:25:00,205.365,205.42,205.325,205.42,284200000.0
2008-08-18 16:26:00,205.42,205.42,205.34,205.35,403600000.0
2008-08-18 16:27:00,205.355,205.36,205.27,205.285,586800000.0
2008-08-18 16:28:00,205.285,205.305,205.275,205.28,340300000.0
2008-08-18 16:29:00,205.28,205.295,205.23,205.24,279800000.0
2008-08-18 16:30:00,205.25,205.26,205.23,205.25,369200000.0
2008-08-18 16:31:00,205.25,205.32,205.25,205.32,337100000.0
2008-08-18 16:32:00,205.315,205.355,205.305,205.355,165600000.0
2008-08-18 16:33:00,205.345,205.375,205.325,205.355,165100000.0
2008-08-18 16:34:00,205.36,205.405,205.35,205.39,300000000.0
2008-08-18 16:35:00,205.39,205.5,205.39,205.485,354400000.0
2008-08-18 16:36:00,205.48,205.51,205.445,205.46,136600000.0
2008-08-18 16:37:00,205.475,205.52,205.465,205.475,159900000.0
2008-08-18 16:38:00,205.48,205.54,205.48,205.53,175300000.0
2008-08-18 16:39:00,205.505,205.535,205.485,205.51,227400000.0
2008-08-18 16:40:00,205.51,205.54,205.5,205.535,160500000.0
2008-08-18 16:41:00,205.53,205.635,205.53,205.59,309700000.0
2008-08-18 16:42:00,205.59,205.63,205.565,205.585,164800000.0
2008-08-18 16:43:00,205.6,205.61,205.56,205.59,212400000.0
2008-08-18 16:44:00,205.6,205.62,205.585,205.61,124400000.0
2008-08-18 16:45:00,205.605,205.64,205.575,205.63,317800000.0
2008-08-18 16:46:00,205.645,205.69,205.625,205.67,351300000.0
2008-08-18 16:47:00,205.675,205.705,205.655,205.705,239000000.0
2008-08-18 16:48:00,205.705,205.75,205.695,205.725,243900000.0
2008-08-18 16:49:00,205.725,205.745,205.705,205.71,211800000.0
2008-08-18 16:50:00,205.71,205.72,205.68,205.68,182500000.0
2008-08-18 16:51:00,205.675,205.705,205.66,205.695,329500000.0
2008-08-18 16:52:00,205.695,205.745,205.695,205.71,405800000.0
2008-08-18 16:53:00,205.71,205.715,205.695,205.695,172200000.0
2008-08-18 16:54:00,205.695,205.745,205.68,205.735,170300000.0
2008-08-18 16:55:00,205.735,205.78,205.71,205.71,225800000.0
2008-08-18 16:56:00,205.71,205.72,205.68,205.715,156300000.0
2008-08-18 16:57:00,205.715,205.73,205.675,205.68,380400000.0
2008-08-18 16:58:00,205.68,205.74,205.68,205.68,273300000.0
2008-08-18 16:59:00,205.675,205.73,205.655,205.71,398300000.0
2008-08-18 17:00:00,205.725,205.76,205.71,205.735,351800000.0
2008-08-18 17:01:00,205.735,205.76,205.73,205.75,314800000.0
2008-08-18 17:02:00,205.75,205.76,205.71,205.71,264500000.0
2008-08-18 17:03:00,205.71,205.73,205.705,205.715,165900000.0
2008-08-18 17:04:00,205.73,205.735,205.685,205.69,156600000.0
2008-08-18 17:05:00,205.69,205.705,205.68,205.705,227200000.0
2008-08-18 17:06:00,205.7,205.705,205.68,205.69,196600000.0
2008-08-18 17:07:00,205.69,205.69,205.545,205.55,211300000.0
2008-08-18 17:08:00,205.55,205.65,205.55,205.635,292100000.0
2008-08-18 17:09:00,205.635,205.65,205.605,205.65,267100000.0
2008-08-18 17:10:00,205.65,205.68,205.58,205.6,222900000.0
2008-08-18 17:11:00,205.6,205.67,205.6,205.645,457300000.0
2008-08-18 17:12:00,205.645,205.655,205.61,205.61,364400000.0
2008-08-18 17:13:00,205.61,205.63,205.595,205.61,279500000.0
2008-08-18 17:14:00,205.61,205.625,205.595,205.615,172600000.0
2008-08-18 17:15:00,205.62,205.63,205.61,205.625,86100000.0
2008-08-18 17:16:00,205.625,205.63,205.545,205.595,357600000.0
2008-08-18 17:17:00,205.595,205.62,205.595,205.605,261900000.0
2008-08-18 17:18:00,205.605,205.615,205.6,205.61,152100000.0
2008-08-18 17:19:00,205.61,205.64,205.565,205.605,344500000.0
2008-08-18 17:20:00,205.6,205.61,205.565,205.585,306500000.0
2008-08-18 17:21:00,205.585,205.62,205.575,205.605,204900000.0
2008-08-18 17:22:00,205.61,205.655,205.61,205.645,150000000.0
2008-08-18 17:23:00,205.64,205.655,205.63,205.635,152700000.0
2008-08-18 17:24:00,205.635,205.635,205.55,205.55,365400000.0
2008-08-18 17:25:00,205.55,205.585,205.55,205.56,156200000.0
2008-08-18 17:26:00,205.565,205.57,205.525,205.55,186100000.0
2008-08-18 17:27:00,205.565,205.58,205.55,205.55,190200000.0
2008-08-18 17:28:00,205.55,205.6,205.52,205.6,236200000.0
2008-08-18 17:29:00,205.6,205.645,205.58,205.64,301800000.0
2008-08-18 17:30:00,205.64,205.645,205.55,205.555,380300000.0
2008-08-18 17:31:00,205.555,205.625,205.55,205.57,322300000.0
2008-08-18 17:32:00,205.575,205.615,205.56,205.59,336200000.0
2008-08-18 17:33:00,205.605,205.615,205.545,205.545,260400000.0
2008-08-18 17:34:00,205.545,205.57,205.53,205.55,368800000.0
2008-08-18 17:35:00,205.55,205.605,205.545,205.6,259600000.0
2008-08-18 17:36:00,205.595,205.595,205.545,205.55,286500000.0
2008-08-18 17:37:00,205.555,205.585,205.55,205.57,264200000.0
2008-08-18 17:38:00,205.57,205.625,205.565,205.625,260000000.0
2008-08-18 17:39:00,205.625,205.655,205.61,205.625,280600000.0
2008-08-18 17:40:00,205.625,205.65,205.605,205.635,165600000.0
2008-08-18 17:41:00,205.64,205.64,205.575,205.59,83500000.0
2008-08-18 17:42:00,205.6,205.605,205.55,205.565,362900000.0
2008-08-18 17:43:00,205.56,205.57,205.52,205.56,364400000.0
2008-08-18 17:44:00,205.56,205.58,205.545,205.545,194800000.0
2008-08-18 17:45:00,205.545,205.555,205.515,205.515,203800000.0
2008-08-18 17:46:00,205.52,205.55,205.515,205.52,295100000.0
2008-08-18 17:47:00,205.52,205.53,205.465,205.485,205600000.0
2008-08-18 17:48:00,205.485,205.525,205.48,205.49,183700000.0
2008-08-18 17:49:00,205.49,205.51,205.465,205.505,246600000.0
2008-08-18 17:50:00,205.505,205.565,205.505,205.54,277700000.0
2008-08-18 17:51:00,205.55,205.59,205.51,205.565,219100000.0
2008-08-18 17:52:00,205.565,205.565,205.515,205.525,211300000.0
2008-08-18 17:53:00,205.525,205.57,205.525,205.555,159400000.0
2008-08-18 17:54:00,205.57,205.595,205.535,205.545,272800000.0
2008-08-18 17:55:00,205.545,205.57,205.485,205.49,279300000.0
2008-08-18 17:56:00,205.49,205.57,205.485,205.525,495100000.0
2008-08-18 17:57:00,205.51,205.55,205.5,205.5,332200000.0
2008-08-18 17:58:00,205.515,205.53,205.475,205.525,156000000.0
2008-08-18 17:59:00,205.525,205.545,205.475,205.5,275200000.0
2008-08-18 18:00:00,205.515,205.59,205.48,205.585,387100000.0
2008-08-18 18:01:00,205.595,205.71,205.59,205.69,492300000.0
2008-08-18 18:02:00,205.69,205.69,205.62,205.625,384200000.0
2008-08-18 18:03:00,205.625,205.645,205.595,205.63,396400000.0
2008-08-18 18:04:00,205.63,205.66,205.525,205.545,336600000.0
2008-08-18 18:05:00,205.54,205.595,205.535,205.575,457500000.0
2008-08-18 18:06:00,205.57,205.595,205.545,205.56,114300000.0
2008-08-18 18:07:00,205.56,205.61,205.56,205.575,282200000.0
2008-08-18 18:08:00,205.575,205.58,205.575,205.58,100800000.0
2008-08-18 18:09:00,205.575,205.595,205.535,205.58,380100000.0
2008-08-18 18:10:00,205.58,205.6,205.57,205.595,162700000.0
2008-08-18 18:11:00,205.57,205.615,205.57,205.595,180200000.0
2008-08-18 18:12:00,205.605,205.7,205.605,205.695,282500000.0
2008-08-18 18:13:00,205.69,205.725,205.685,205.72,75700000.0
2008-08-18 18:14:00,205.72,205.745,205.7,205.73,74600000.0
2008-08-18 18:15:00,205.725,205.78,205.695,205.755,124600000.0
2008-08-18 18:16:00,205.755,205.79,205.735,205.765,227400000.0
2008-08-18 18:17:00,205.76,205.84,205.76,205.835,388100000.0
2008-08-18 18:18:00,205.835,205.865,205.785,205.785,345700000.0
2008-08-18 18:19:00,205.785,205.81,205.78,205.8,241200000.0
2008-08-18 18:20:00,205.8,205.815,205.775,205.795,287000000.0
2008-08-18 18:21:00,205.78,205.795,205.775,205.78,43200000.0
2008-08-18 18:22:00,205.78,205.79,205.73,205.735,210300000.0
2008-08-18 18:23:00,205.745,205.75,205.72,205.75,253400000.0
2008-08-18 18:24:00,205.75,205.825,205.74,205.82,317500000.0
2008-08-18 18:25:00,205.82,205.83,205.775,205.79,291500000.0
2008-08-18 18:26:00,205.8,205.845,205.785,205.83,306100001.0
2008-08-18 18:27:00,205.835,205.85,205.825,205.845,247700000.0
2008-08-18 18:28:00,205.845,205.855,205.84,205.85,100000000.0
2008-08-18 18:29:00,205.845,205.855,205.78,205.79,254700000.0
2008-08-18 18:30:00,205.79,205.835,205.775,205.78,239700000.0
2008-08-18 18:31:00,205.78,205.79,205.77,205.78,142300000.0
2008-08-18 18:32:00,205.77,205.77,205.745,205.755,91500000.0
2008-08-18 18:33:00,205.75,205.755,205.735,205.745,149100000.0
2008-08-18 18:34:00,205.745,205.745,205.71,205.72,141100000.0
2008-08-18 18:35:00,205.725,205.735,205.715,205.735,359800000.0
2008-08-18 18:36:00,205.73,205.8,205.73,205.78,320000000.0
2008-08-18 18:37:00,205.78,205.785,205.74,205.745,284200000.0
2008-08-18 18:38:00,205.745,205.76,205.73,205.73,257200000.0
2008-08-18 18:39:00,205.725,205.75,205.725,205.74,138800000.0
2008-08-18 18:40:00,205.735,205.75,205.72,205.74,207100000.0
2008-08-18 18:41:00,205.74,205.75,205.72,205.725,114700000.0
2008-08-18 18:42:00,205.725,205.74,205.69,205.71,194700000.0
2008-08-18 18:43:00,205.715,205.725,205.7,205.715,143300000.0
2008-08-18 18:44:00,205.705,205.74,205.7,205.73,222900000.0
2008-08-18 18:45:00,205.73,205.76,205.71,205.72,288200000.0
2008-08-18 18:46:00,205.715,205.725,205.66,205.7,266200000.0
2008-08-18 18:47:00,205.695,205.735,205.695,205.725,371700000.0
2008-08-18 18:48:00,205.73,205.74,205.71,205.71,199600000.0
2008-08-18 18:49:00,205.71,205.71,205.65,205.675,266700000.0
2008-08-18 18:50:00,205.67,205.675,205.65,205.65,197200000.0
2008-08-18 18:51:00,205.645,205.66,205.64,205.65,224900000.0
2008-08-18 18:52:00,205.655,205.66,205.59,205.605,377800000.0
2008-08-18 18:53:00,205.595,205.625,205.565,205.585,287500000.0
2008-08-18 18:54:00,205.585,205.625,205.585,205.6,131500000.0
2008-08-18 18:55:00,205.6,205.62,205.595,205.595,130700000.0
2008-08-18 18:56:00,205.595,205.595,205.53,205.53,234300000.0
2008-08-18 18:57:00,205.53,205.54,205.525,205.54,159800000.0
2008-08-18 18:58:00,205.545,205.56,205.53,205.54,193800000.0
2008-08-18 18:59:00,205.54,205.54,205.475,205.475,199900000.0
2008-08-18 19:00:00,205.49,205.505,205.465,205.49,278200000.0
2008-08-18 19:01:00,205.49,205.52,205.49,205.505,179300000.0
2008-08-18 19:02:00,205.5,205.56,205.5,205.545,174400000.0
2008-08-18 19:03:00,205.535,205.555,205.525,205.53,265900000.0
2008-08-18 19:04:00,205.53,205.545,205.495,205.52,224300000.0
2008-08-18 19:05:00,205.52,205.535,205.475,205.485,266300000.0
2008-08-18 19:06:00,205.485,205.52,205.475,205.49,256800000.0
2008-08-18 19:07:00,205.49,205.51,205.48,205.495,114900000.0
2008-08-18 19:08:00,205.5,205.55,205.495,205.53,180700000.0
2008-08-18 19:09:00,205.52,205.55,205.515,205.55,116600000.0
2008-08-18 19:10:00,205.55,205.56,205.515,205.53,64900000.0
2008-08-18 19:11:00,205.53,205.54,205.515,205.535,115400000.0
2008-08-18 19:12:00,205.535,205.56,205.535,205.55,269200000.0
2008-08-18 19:13:00,205.55,205.565,205.53,205.54,173700000.0
2008-08-18 19:14:00,205.54,205.575,205.525,205.56,220400000.0
2008-08-18 19:15:00,205.545,205.55,205.52,205.535,71400000.0
2008-08-18 19:16:00,205.535,205.55,205.53,205.54,18700000.0
2008-08-18 19:17:00,205.54,205.54,205.48,205.49,158800000.0
2008-08-18 19:18:00,205.49,205.49,205.445,205.455,115700000.0
2008-08-18 19:19:00,205.455,205.47,205.445,205.465,112700000.0
2008-08-18 19:20:00,205.465,205.5,205.46,205.5,92900000.0
2008-08-18 19:21:00,205.5,205.505,205.5,205.505,9800000.0
2008-08-18 19:22:00,205.51,205.51,205.49,205.495,26700000.0
2008-08-18 19:23:00,205.51,205.535,205.5,205.515,80500000.0
2008-08-18 19:24:00,205.515,205.555,205.485,205.545,260000000.0
2008-08-18 19:25:00,205.54,205.555,205.52,205.555,169500000.0
2008-08-18 19:26:00,205.555,205.565,205.53,205.565,128800000.0
2008-08-18 19:27:00,205.565,205.585,205.55,205.56,73100000.0
2008-08-18 19:28:00,205.57,205.585,205.555,205.57,200500000.0
2008-08-18 19:29:00,205.575,205.575,205.555,205.56,78300000.0
2008-08-18 19:30:00,205.56,205.585,205.56,205.58,57600000.0
2008-08-18 19:31:00,205.585,205.6,205.52,205.52,264300000.0
2008-08-18 19:32:00,205.52,205.555,205.505,205.535,138700000.0
2008-08-18 19:33:00,205.535,205.55,205.535,205.535,69300000.0
2008-08-18 19:34:00,205.54,205.56,205.53,205.555,137900000.0
2008-08-18 19:35:00,205.55,205.565,205.55,205.56,154700000.0
2008-08-18 19:36:00,205.56,205.56,205.545,205.55,241200000.0
2008-08-18 19:37:00,205.55,205.555,205.53,205.54,146200000.0
2008-08-18 19:38:00,205.535,205.58,205.535,205.555,166300000.0
2008-08-18 19:39:00,205.56,205.565,205.53,205.53,141100000.0
2008-08-18 19:40:00,205.53,205.56,205.53,205.53,155500000.0
2008-08-18 19:41:00,205.53,205.54,205.53,205.54,62700000.0
2008-08-18 19:42:00,205.54,205.54,205.51,205.525,151200000.0
2008-08-18 19:43:00,205.525,205.55,205.525,205.535,74200000.0
2008-08-18 19:44:00,205.535,205.55,205.53,205.55,24400000.0
2008-08-18 19:45:00,205.55,205.55,205.535,205.535,89500000.0
2008-08-18 19:46:00,205.535,205.545,205.475,205.475,268000000.0
2008-08-18 19:47:00,205.475,205.505,205.475,205.475,130000000.0
2008-08-18 19:48:00,205.48,205.48,205.47,205.48,39300000.0
2008-08-18 19:49:00,205.48,205.49,205.47,205.47,117100000.0
2008-08-18 19:50:00,205.48,205.49,205.47,205.49,177400000.0
2008-08-18 19:51:00,205.495,205.5,205.46,205.47,105600000.0
2008-08-18 19:52:00,205.465,205.47,205.435,205.455,245800000.0
2008-08-18 19:53:00,205.455,205.46,205.45,205.45,69600000.0
2008-08-18 19:54:00,205.45,205.48,205.45,205.475,182700000.0
2008-08-18 19:55:00,205.475,205.5,205.42,205.42,329200000.0
2008-08-18 19:56:00,205.42,205.45,205.415,205.45,319800000.0
2008-08-18 19:57:00,205.455,205.475,205.435,205.445,198000000.0
2008-08-18 19:58:00,205.445,205.465,205.445,205.46,172100000.0
2008-08-18 19:59:00,205.46,205.46,205.42,205.425,186300000.0
2008-08-18 20:00:00,205.43,205.43,205.395,205.395,282500000.0
2008-08-18 20:01:00,205.395,205.395,205.34,205.34,176700000.0
2008-08-18 20:02:00,205.345,205.38,205.33,205.38,218600000.0
2008-08-18 20:03:00,205.375,205.385,205.33,205.33,219800000.0
2008-08-18 20:04:00,205.325,205.345,205.32,205.325,77300000.0
2008-08-18 20:05:00,205.325,205.355,205.27,205.33,346800000.0
2008-08-18 20:06:00,205.33,205.33,205.29,205.305,240900000.0
2008-08-18 20:07:00,205.305,205.335,205.305,205.33,297000000.0
2008-08-18 20:08:00,205.315,205.365,205.305,205.36,242300000.0
2008-08-18 20:09:00,205.365,205.375,205.35,205.365,240300000.0
2008-08-18 20:10:00,205.365,205.38,205.295,205.32,342500000.0
2008-08-18 20:11:00,205.335,205.37,205.325,205.37,394400000.0
2008-08-18 20:12:00,205.375,205.43,205.375,205.425,120100000.0
2008-08-18 20:13:00,205.42,205.44,205.405,205.41,329400000.0
2008-08-18 20:14:00,205.405,205.41,205.375,205.375,189000000.0
2008-08-18 20:15:00,205.375,205.4,205.34,205.4,274400000.0
2008-08-18 20:16:00,205.4,205.405,205.365,205.38,218400000.0
2008-08-18 20:17:00,205.38,205.415,205.375,205.405,168400000.0
2008-08-18 20:18:00,205.415,205.415,205.385,205.415,133500000.0
2008-08-18 20:19:00,205.415,205.415,205.35,205.355,127100000.0
2008-08-18 20:20:00,205.355,205.4,205.345,205.38,187100000.0
2008-08-18 20:21:00,205.38,205.38,205.335,205.345,197000000.0
2008-08-18 20:22:00,205.345,205.38,205.33,205.355,381800000.0
2008-08-18 20:23:00,205.355,205.36,205.33,205.34,227400000.0
2008-08-18 20:24:00,205.345,205.39,205.335,205.38,158300000.0
2008-08-18 20:25:00,205.38,205.39,205.375,205.375,46400000.0
2008-08-18 20:26:00,205.375,205.38,205.375,205.38,25300000.0
2008-08-18 20:27:00,205.375,205.4,205.365,205.375,207200000.0
2008-08-18 20:28:00,205.37,205.39,205.37,205.38,68600000.0
2008-08-18 20:29:00,205.385,205.39,205.36,205.375,66300000.0
2008-08-18 20:30:00,205.38,205.38,205.365,205.37,24600000.0
2008-08-18 20:31:00,205.365,205.37,205.36,205.36,38300000.0
2008-08-18 20:32:00,205.36,205.36,205.35,205.36,62000000.0
2008-08-18 20:33:00,205.36,205.38,205.36,205.37,26000000.0
2008-08-18 20:34:00,205.37,205.39,205.345,205.36,73100000.0
2008-08-18 20:35:00,205.36,205.39,205.355,205.39,21400000.0
2008-08-18 20:36:00,205.39,205.42,205.39,205.41,19000000.0
2008-08-18 20:37:00,205.41,205.44,205.375,205.38,42300000.0
2008-08-18 20:38:00,205.39,205.4,205.38,205.4,21000000.0
2008-08-18 20:39:00,205.395,205.43,205.39,205.4,18400000.0
2008-08-18 20:40:00,205.4,205.42,205.39,205.42,22000000.0
2008-08-18 20:41:00,205.42,205.42,205.365,205.375,79800000.0
2008-08-18 20:42:00,205.38,205.42,205.38,205.38,86800000.0
2008-08-18 20:43:00,205.38,205.38,205.335,205.35,77900000.0
2008-08-18 20:44:00,205.35,205.35,205.315,205.32,31600000.0
2008-08-18 20:45:00,205.32,205.34,205.305,205.33,40200000.0
2008-08-18 20:46:00,205.33,205.345,205.305,205.305,123600000.0
2008-08-18 20:47:00,205.305,205.35,205.275,205.325,202100000.0
2008-08-18 20:48:00,205.325,205.34,205.26,205.285,251200000.0
2008-08-18 20:49:00,205.29,205.35,205.285,205.345,162600000.0
2008-08-18 20:50:00,205.35,205.36,205.335,205.36,160000000.0
2008-08-18 20:51:00,205.355,205.38,205.325,205.34,163300000.0
2008-08-18 20:52:00,205.34,205.35,205.31,205.335,157900000.0
2008-08-18 20:53:00,205.335,205.37,205.335,205.37,81400000.0
2008-08-18 20:54:00,205.37,205.37,205.355,205.355,14600000.0
2008-08-18 20:55:00,205.36,205.37,205.34,205.37,72300000.0
2008-08-18 20:56:00,205.36,205.4,205.36,205.39,122600000.0
2008-08-18 20:57:00,205.38,205.39,205.365,205.39,90800000.0
2008-08-18 20:58:00,205.39,205.39,205.365,205.375,107200000.0
2008-08-18 20:59:00,205.375,205.43,205.35,205.39,285100000.0
2008-08-18 21:00:00,205.39,205.42,205.375,205.405,224400000.0
2008-08-18 21:01:00,205.405,205.42,205.365,205.385,306100000.0
2008-08-18 21:02:00,205.385,205.41,205.365,205.375,214000000.0
2008-08-18 21:03:00,205.375,205.385,205.355,205.365,159400000.0
2008-08-18 21:04:00,205.365,205.38,205.365,205.365,149000000.0
2008-08-18 21:05:00,205.365,205.37,205.335,205.345,200900000.0
2008-08-18 21:06:00,205.35,205.35,205.325,205.33,143000000.0
2008-08-18 21:07:00,205.33,205.34,205.32,205.325,149900000.0
2008-08-18 21:08:00,205.33,205.37,205.325,205.345,152100000.0
2008-08-18 21:09:00,205.345,205.38,205.345,205.38,30600000.0
2008-08-18 21:10:00,205.38,205.41,205.375,205.375,133200000.0
2008-08-18 21:11:00,205.375,205.395,205.36,205.385,135900000.0
2008-08-18 21:12:00,205.385,205.46,205.385,205.45,156500000.0
2008-08-18 21:13:00,205.45,205.48,205.435,205.47,139200000.0
2008-08-18 21:14:00,205.47,205.47,205.41,205.435,241200000.0
2008-08-18 21:15:00,205.435,205.45,205.425,205.425,110500000.0
2008-08-18 21:16:00,205.43,205.445,205.425,205.425,209000000.0
2008-08-18 21:17:00,205.42,205.42,205.345,205.375,296000000.0
2008-08-18 21:18:00,205.375,205.44,205.375,205.43,251100000.0
2008-08-18 21:19:00,205.43,205.43,205.395,205.395,32700000.0
2008-08-18 21:20:00,205.395,205.43,205.37,205.375,200600000.0
2008-08-18 21:21:00,205.37,205.38,205.37,205.375,38700000.0
2008-08-18 21:22:00,205.38,205.405,205.375,205.405,29800000.0
2008-08-18 21:23:00,205.41,205.44,205.375,205.43,56400000.0
2008-08-18 21:24:00,205.43,205.465,205.42,205.42,31000000.0
2008-08-18 21:25:00,205.42,205.42,205.41,205.41,41000000.0
2008-08-18 21:26:00,205.42,205.44,205.42,205.44,27000000.0
2008-08-18 21:27:00,205.44,205.44,205.405,205.42,27100000.0
2008-08-18 21:28:00,205.42,205.43,205.395,205.43,61700000.0
2008-08-18 21:29:00,205.425,205.44,205.425,205.435,137300000.0
2008-08-18 21:30:00,205.435,205.44,205.42,205.425,116900000.0
2008-08-18 21:31:00,205.425,205.45,205.395,205.41,88600000.0
2008-08-18 21:32:00,205.4,205.4,205.355,205.37,56200000.0
2008-08-18 21:33:00,205.37,205.37,205.33,205.335,92800000.0
2008-08-18 21:34:00,205.35,205.35,205.285,205.3,69700000.0
2008-08-18 21:35:00,205.3,205.3,205.265,205.265,109000000.0
2008-08-18 21:36:00,205.27,205.28,205.25,205.275,115800000.0
2008-08-18 21:37:00,205.275,205.3,205.255,205.275,200500000.0
2008-08-18 21:38:00,205.275,205.31,205.265,205.295,121200000.0
2008-08-18 21:39:00,205.285,205.285,205.285,205.285,28900000.0
2008-08-18 21:40:00,205.285,205.305,205.275,205.28,136100000.0
2008-08-18 21:41:00,205.28,205.31,205.28,205.305,82000000.0
2008-08-18 21:42:00,205.305,205.305,205.255,205.26,86900000.0
2008-08-18 21:43:00,205.26,205.29,205.24,205.29,183600000.0
2008-08-18 21:44:00,205.29,205.3,205.285,205.29,43200000.0
2008-08-18 21:45:00,205.29,205.29,205.26,205.26,18000000.0
2008-08-18 21:46:00,205.26,205.27,205.185,205.19,143400000.0
2008-08-18 21:47:00,205.205,205.205,205.175,205.18,206500000.0
2008-08-18 21:48:00,205.18,205.22,205.18,205.205,180900000.0
2008-08-18 21:49:00,205.205,205.22,205.205,205.205,24600000.0
2008-08-18 21:50:00,205.205,205.245,205.19,205.225,115200000.0
2008-08-18 21:51:00,205.225,205.265,205.225,205.245,137200000.0
2008-08-18 21:52:00,205.24,205.24,205.18,205.2,162300000.0
2008-08-18 21:53:00,205.19,205.19,205.15,205.17,69300000.0
2008-08-18 21:54:00,205.17,205.18,205.135,205.175,171400000.0
2008-08-18 21:55:00,205.18,205.22,205.165,205.22,174800000.0
2008-08-18 21:56:00,205.22,205.22,205.13,205.175,127200000.0
2008-08-18 21:57:00,205.18,205.195,205.1,205.105,154600000.0
2008-08-18 21:58:00,205.11,205.17,205.085,205.12,249800000.0
2008-08-18 21:59:00,205.12,205.14,205.1,205.12,59300000.0
2008-08-18 22:00:00,205.12,205.12,205.045,205.08,67900000.0
2008-08-18 22:01:00,205.08,205.13,205.08,205.125,62700000.0
2008-08-18 22:02:00,205.125,205.13,205.08,205.09,63700000.0
2008-08-18 22:03:00,205.1,205.1,205.08,205.09,19200000.0
2008-08-18 22:04:00,205.105,205.195,205.105,205.18,65600000.0
2008-08-18 22:05:00,205.18,205.185,205.165,205.17,34000000.0
2008-08-18 22:06:00,205.17,205.215,205.155,205.21,78500000.0
2008-08-18 22:07:00,205.21,205.21,205.18,205.19,77800000.0
2008-08-18 22:08:00,205.19,205.2,205.1,205.1,119200000.0
2008-08-18 22:09:00,205.115,205.135,205.09,205.1,66500000.0
2008-08-18 22:10:00,205.085,205.11,205.075,205.11,36900000.0
2008-08-18 22:11:00,205.11,205.12,205.11,205.115,13000000.0
2008-08-18 22:12:00,205.115,205.13,205.115,205.12,7200000.0
2008-08-18 22:13:00,205.12,205.13,205.11,205.11,60400000.0
2008-08-18 22:14:00,205.12,205.12,205.09,205.09,44000000.0
2008-08-18 22:15:00,205.1,205.16,205.095,205.16,49800000.0
2008-08-18 22:16:00,205.15,205.155,205.145,205.145,32700000.0
2008-08-18 22:17:00,205.15,205.15,205.145,205.145,17400000.0
2008-08-18 22:18:00,205.145,205.165,205.145,205.165,44600000.0
2008-08-18 22:19:00,205.17,205.185,205.165,205.17,55100000.0
2008-08-18 22:20:00,205.142,205.152,205.133,205.135,23000000.0
2008-08-18 22:21:00,205.175,205.19,205.175,205.19,55600000.0
2008-08-18 22:22:00,205.19,205.2,205.185,205.185,37500000.0
2008-08-18 22:23:00,205.2,205.2,205.17,205.19,52100000.0
2008-08-18 22:24:00,205.185,205.2,205.185,205.2,28700000.0
2008-08-18 22:25:00,205.2,205.2,205.185,205.2,30700000.0
2008-08-18 22:26:00,205.2,205.21,205.2,205.2,13600000.0
2008-08-18 22:27:00,205.195,205.21,205.195,205.21,9400000.0
2008-08-18 22:28:00,205.21,205.215,205.2,205.21,13500000.0
2008-08-18 22:29:00,205.21,205.22,205.17,205.19,90200000.0
2008-08-18 22:30:00,205.19,205.24,205.16,205.235,147400000.0
2008-08-18 22:31:00,205.235,205.235,205.23,205.235,10500000.0
2008-08-18 22:32:00,205.23,205.25,205.22,205.23,47400000.0
2008-08-18 22:33:00,205.23,205.23,205.215,205.22,25600000.0
2008-08-18 22:34:00,205.22,205.26,205.22,205.26,110800000.0
2008-08-18 22:35:00,205.26,205.33,205.26,205.32,121400000.0
2008-08-18 22:36:00,205.32,205.33,205.315,205.315,64500000.0
2008-08-18 22:37:00,205.315,205.32,205.245,205.245,53400000.0
2008-08-18 22:38:00,205.245,205.26,205.245,205.255,45600000.0
2008-08-18 22:39:00,205.255,205.255,205.255,205.255,5200000.0
2008-08-18 22:40:00,205.245,205.245,205.23,205.23,89000000.0
2008-08-18 22:41:00,205.225,205.23,205.225,205.225,27000000.0
2008-08-18 22:42:00,205.225,205.225,205.22,205.225,10500000.0
2008-08-18 22:43:00,205.22,205.23,205.22,205.225,23400000.0
2008-08-18 22:44:00,205.23,205.25,205.21,205.215,71000000.0
2008-08-18 22:45:00,205.22,205.24,205.21,205.225,115500000.0
2008-08-18 22:46:00,205.225,205.23,205.19,205.2,96200000.0
2008-08-18 22:47:00,205.2,205.24,205.2,205.24,72000000.0
2008-08-18 22:48:00,205.235,205.25,205.205,205.23,56800000.0
2008-08-18 22:49:00,205.23,205.24,205.225,205.225,44200000.0
2008-08-18 22:50:00,205.225,205.27,205.225,205.27,69100000.0
2008-08-18 22:51:00,205.255,205.27,205.255,205.27,24800000.0
2008-08-18 22:52:00,205.27,205.27,205.255,205.265,12200000.0
2008-08-18 22:53:00,205.27,205.28,205.27,205.28,8600000.0
2008-08-18 22:54:00,205.27,205.28,205.27,205.28,18100000.0
2008-08-18 22:55:00,205.28,205.28,205.265,205.27,12800000.0
2008-08-18 22:56:00,205.28,205.285,205.225,205.285,77000000.0
2008-08-18 22:57:00,205.3,205.35,205.28,205.31,92400000.0
2008-08-18 22:58:00,205.31,205.36,205.3,205.36,65300000.0
2008-08-18 22:59:00,205.36,205.4,205.36,205.395,56100000.0
2008-08-18 23:00:00,205.385,205.385,205.33,205.34,101400000.0
2008-08-18 23:01:00,205.34,205.34,205.31,205.31,75600000.0
2008-08-18 23:02:00,205.31,205.33,205.31,205.325,53700000.0
2008-08-18 23:03:00,205.31,205.31,205.245,205.26,33900000.0
2008-08-18 23:04:00,205.255,205.26,205.24,205.24,57600000.0
2008-08-18 23:05:00,205.24,205.25,205.24,205.25,17100000.0
2008-08-18 23:06:00,205.24,205.24,205.24,205.24,6300000.0
2008-08-18 23:07:00,205.25,205.25,205.225,205.225,6300000.0
2008-08-18 23:08:00,205.24,205.28,205.22,205.28,40800000.0
2008-08-18 23:09:00,205.28,205.35,205.27,205.33,74000000.0
2008-08-18 23:10:00,205.335,205.335,205.33,205.335,5200000.0
2008-08-18 23:11:00,205.33,205.335,205.32,205.32,16300000.0
2008-08-18 23:12:00,205.32,205.32,205.245,205.275,18500000.0
2008-08-18 23:13:00,205.28,205.3,205.27,205.3,20100000.0
2008-08-18 23:14:00,205.315,205.33,205.29,205.29,25700000.0
2008-08-18 23:15:00,205.3,205.3,205.23,205.27,48500000.0
2008-08-18 23:16:00,205.245,205.255,205.23,205.24,19600000.0
2008-08-18 23:17:00,205.235,205.25,205.23,205.25,19300000.0
2008-08-18 23:18:00,205.24,205.25,205.24,205.25,18700000.0
2008-08-18 23:19:00,205.24,205.24,205.23,205.24,8600000.0
2008-08-18 23:20:00,205.25,205.29,205.25,205.29,9100000.0
2008-08-18 23:21:00,205.29,205.3,205.29,205.29,10000000.0
2008-08-18 23:22:00,205.29,205.29,205.265,205.27,8400000.0
2008-08-18 23:23:00,205.27,205.31,205.27,205.31,16300000.0
2008-08-18 23:24:00,205.31,205.31,205.285,205.3,7700000.0
2008-08-18 23:25:00,205.29,205.29,205.29,205.29,1600000.0
2008-08-18 23:26:00,205.29,205.31,205.27,205.27,8100000.0
2008-08-18 23:27:00,205.295,205.325,205.295,205.325,6000000.0
2008-08-18 23:28:00,205.34,205.34,205.31,205.31,4000000.0
2008-08-18 23:29:00,205.31,205.31,205.29,205.29,7100000.0
2008-08-18 23:30:00,205.285,205.285,205.28,205.28,9500000.0
2008-08-18 23:31:00,205.3,205.31,205.3,205.31,3000000.0
2008-08-18 23:32:00,205.31,205.31,205.3,205.3,9000000.0
2008-08-18 23:33:00,205.275,205.3,205.22,205.23,29200000.0
2008-08-18 23:34:00,205.23,205.23,205.19,205.19,30400000.0
2008-08-18 23:35:00,205.19,205.205,205.185,205.205,22800000.0
2008-08-18 23:36:00,205.2,205.275,205.2,205.275,20100000.0
2008-08-18 23:37:00,205.29,205.29,205.28,205.28,7000000.0
2008-08-18 23:38:00,205.27,205.27,205.26,205.26,10000000.0
2008-08-18 23:39:00,205.26,205.26,205.25,205.25,6000000.0
2008-08-18 23:40:00,205.25,205.26,205.25,205.26,17000000.0
2008-08-18 23:41:00,205.26,205.26,205.25,205.26,12000000.0
2008-08-18 23:42:00,205.27,205.27,205.185,205.19,29000000.0
2008-08-18 23:43:00,205.19,205.195,205.13,205.15,59900000.0
2008-08-18 23:44:00,205.175,205.28,205.095,205.205,73800000.0
2008-08-18 23:45:00,205.21,205.24,205.075,205.14,91400000.0
2008-08-18 23:46:00,205.14,205.15,205.14,205.15,12000000.0
2008-08-18 23:47:00,205.15,205.15,205.13,205.14,11000000.0
2008-08-18 23:48:00,205.15,205.15,205.14,205.14,8000000.0
2008-08-18 23:49:00,205.14,205.14,205.11,205.12,11000000.0
2008-08-18 23:50:00,205.13,205.13,205.12,205.13,15400000.0
2008-08-18 23:51:00,205.13,205.16,205.12,205.16,23700000.0
2008-08-18 23:52:00,205.16,205.165,205.155,205.16,17700000.0
2008-08-18 23:53:00,205.155,205.23,205.15,205.23,27500000.0
2008-08-18 23:54:00,205.17,205.21,205.15,205.155,23700000.0
2008-08-18 23:55:00,205.19,205.2,205.18,205.2,22000000.0
2008-08-18 23:56:00,205.19,205.19,205.125,205.14,46100000.0
2008-08-18 23:57:00,205.135,205.135,205.11,205.11,19600000.0
2008-08-18 23:58:00,205.11,205.115,205.085,205.09,38400000.0
2008-08-18 23:59:00,205.09,205.13,205.09,205.1,22200000.0
2008-08-19 00:00:00,205.1,205.16,205.095,205.16,75000000.0
2008-08-19 00:01:00,205.15,205.17,205.12,205.12,67700000.0
2008-08-19 00:02:00,205.12,205.145,205.02,205.08,117500000.0
2008-08-19 00:03:00,205.09,205.13,205.08,205.08,39800000.0
2008-08-19 00:04:00,205.09,205.12,205.08,205.08,80400000.0
2008-08-19 00:05:00,205.08,205.13,205.06,205.13,70500000.0
2008-08-19 00:06:00,205.12,205.2,205.12,205.19,48800000.0
2008-08-19 00:07:00,205.2,205.24,205.19,205.205,21300000.0
2008-08-19 00:08:00,205.2,205.21,205.19,205.19,5000000.0
2008-08-19 00:09:00,205.19,205.19,205.15,205.18,13600000.0
2008-08-19 00:10:00,205.18,205.18,205.15,205.15,6600000.0
2008-08-19 00:11:00,205.15,205.15,205.15,205.15,5200000.0
2008-08-19 00:12:00,205.16,205.18,205.16,205.18,10000000.0
2008-08-19 00:13:00,205.143,205.146,205.103,205.145,20600000.0
2008-08-19 00:14:00,205.155,205.22,205.155,205.2,19800000.0
2008-08-19 00:15:00,205.2,205.21,205.2,205.21,10000000.0
2008-08-19 00:16:00,205.21,205.22,205.185,205.22,10000000.0
2008-08-19 00:17:00,205.22,205.23,205.16,205.17,35400000.0
2008-08-19 00:18:00,205.16,205.16,205.16,205.16,1000000.0
2008-08-19 00:19:00,205.16,205.16,205.15,205.15,8600000.0
2008-08-19 00:20:00,205.14,205.18,205.14,205.17,9900000.0
2008-08-19 00:21:00,205.17,205.17,205.17,205.17,7200000.0
2008-08-19 00:22:00,205.16,205.165,205.15,205.165,4200000.0
2008-08-19 00:23:00,205.165,205.17,205.14,205.15,23700000.0
2008-08-19 00:24:00,205.15,205.16,205.15,205.16,15800000.0
2008-08-19 00:25:00,205.16,205.16,205.11,205.11,17100000.0
2008-08-19 00:26:00,205.1,205.13,205.1,205.13,15000000.0
2008-08-19 00:27:00,205.14,205.14,205.11,205.11,14800000.0
2008-08-19 00:28:00,205.12,205.12,205.09,205.11,18600000.0
2008-08-19 00:29:00,205.11,205.13,205.11,205.11,10700000.0
2008-08-19 00:30:00,205.11,205.11,205.1,205.1,10600000.0
2008-08-19 00:31:00,205.075,205.095,205.055,205.075,42900000.0
2008-08-19 00:32:00,205.09,205.13,205.09,205.12,57600000.0
2008-08-19 00:33:00,205.12,205.12,205.12,205.12,12100000.0
2008-08-19 00:34:00,205.12,205.14,205.12,205.14,8800000.0
2008-08-19 00:35:00,205.13,205.13,205.12,205.12,5200000.0
2008-08-19 00:36:00,205.12,205.13,205.12,205.13,10300000.0
2008-08-19 00:37:00,205.115,205.14,205.115,205.14,5200000.0
2008-08-19 00:38:00,205.14,205.14,205.11,205.13,22200000.0
2008-08-19 00:39:00,205.13,205.14,205.11,205.13,42300000.0
2008-08-19 00:40:00,205.13,205.14,205.13,205.14,8000000.0
2008-08-19 00:41:00,205.13,205.215,205.13,205.2,48100000.0
2008-08-19 00:42:00,205.215,205.22,205.18,205.19,15000000.0
2008-08-19 00:43:00,205.19,205.19,205.18,205.19,8000000.0
2008-08-19 00:44:00,205.2,205.2,205.125,205.155,43800000.0
2008-08-19 00:45:00,205.155,205.16,205.15,205.16,10800000.0
2008-08-19 00:46:00,205.16,205.18,205.16,205.17,11800000.0
2008-08-19 00:47:00,205.18,205.18,205.16,205.17,14000000.0
2008-08-19 00:48:00,205.17,205.17,205.11,205.11,33000000.0
2008-08-19 00:49:00,205.11,205.12,205.08,205.08,71500000.0
2008-08-19 00:50:00,205.08,205.185,205.06,205.16,102800000.0
2008-08-19 00:51:00,205.16,205.17,205.13,205.14,29100000.0
2008-08-19 00:52:00,205.15,205.16,205.115,205.14,31400000.0
2008-08-19 00:53:00,205.15,205.17,205.15,205.16,15400000.0
2008-08-19 00:54:00,205.16,205.16,205.15,205.16,15100000.0
2008-08-19 00:55:00,205.15,205.15,205.12,205.13,28000000.0
2008-08-19 00:56:00,205.12,205.14,205.12,205.14,5000000.0
2008-08-19 00:57:00,205.14,205.18,205.14,205.17,24100000.0
2008-08-19 00:58:00,205.17,205.17,205.14,205.15,26200000.0
2008-08-19 00:59:00,205.14,205.15,205.12,205.15,156000000.0
2008-08-19 01:00:00,205.16,205.16,205.13,205.16,40800000.0
2008-08-19 01:01:00,205.16,205.19,205.16,205.16,24400000.0
2008-08-19 01:02:00,205.16,205.16,205.12,205.14,48100000.0
2008-08-19 01:03:00,205.14,205.17,205.14,205.16,17200000.0
2008-08-19 01:04:00,205.165,205.17,205.16,205.16,11500000.0
2008-08-19 01:05:00,205.165,205.17,205.16,205.17,16100000.0
2008-08-19 01:06:00,205.18,205.2,205.17,205.2,9000000.0
2008-08-19 01:07:00,205.21,205.22,205.195,205.2,29700000.0
2008-08-19 01:08:00,205.21,205.21,205.19,205.19,4600000.0
2008-08-19 01:09:00,205.185,205.2,205.18,205.18,7600000.0
2008-08-19 01:10:00,205.19,205.24,205.19,205.24,19600000.0
2008-08-19 01:11:00,205.23,205.25,205.21,205.25,9000000.0
2008-08-19 01:12:00,205.25,205.26,205.21,205.21,29200000.0
2008-08-19 01:13:00,205.2,205.23,205.2,205.21,15800000.0
2008-08-19 01:14:00,205.215,205.215,205.165,205.17,27500000.0
2008-08-19 01:15:00,205.18,205.18,205.14,205.14,31300000.0
2008-08-19 01:16:00,205.14,205.145,205.13,205.14,19900000.0
2008-08-19 01:17:00,205.14,205.15,205.13,205.15,35200000.0
2008-08-19 01:18:00,205.15,205.16,205.14,205.14,32000000.0
2008-08-19 01:19:00,205.15,205.18,205.15,205.17,16100000.0
2008-08-19 01:20:00,205.17,205.23,205.17,205.23,15900000.0
2008-08-19 01:21:00,205.215,205.22,205.215,205.22,4200000.0
2008-08-19 01:22:00,205.215,205.26,205.215,205.245,32500000.0
2008-08-19 01:23:00,205.26,205.27,205.245,205.27,28900000.0
2008-08-19 01:24:00,205.26,205.26,205.23,205.25,18400000.0
2008-08-19 01:25:00,205.24,205.25,205.24,205.25,5000000.0
2008-08-19 01:26:00,205.25,205.25,205.2,205.2,16000000.0
2008-08-19 01:27:00,205.21,205.22,205.2,205.21,7000000.0
2008-08-19 01:28:00,205.21,205.22,205.21,205.22,14000000.0
2008-08-19 01:29:00,205.23,205.24,205.2,205.2,11200000.0
2008-08-19 01:30:00,205.2,205.29,205.2,205.29,35100000.0
2008-08-19 01:31:00,205.29,205.29,205.24,205.26,17600000.0
2008-08-19 01:32:00,205.27,205.29,205.26,205.27,28100000.0
2008-08-19 01:33:00,205.27,205.31,205.27,205.29,10000000.0
2008-08-19 01:34:00,205.28,205.32,205.265,205.32,19200000.0
2008-08-19 01:35:00,205.33,205.33,205.32,205.32,5000000.0
2008-08-19 01:36:00,205.32,205.355,205.32,205.35,11100000.0
2008-08-19 01:37:00,205.36,205.36,205.35,205.35,6300000.0
2008-08-19 01:38:00,205.34,205.34,205.33,205.33,2000000.0
2008-08-19 01:39:00,205.345,205.35,205.34,205.35,3000000.0
2008-08-19 01:40:00,205.34,205.34,205.34,205.34,1000000.0
2008-08-19 01:41:00,205.35,205.38,205.33,205.37,24200000.0
2008-08-19 01:42:00,205.385,205.39,205.36,205.36,7000000.0
2008-08-19 01:43:00,205.335,205.35,205.33,205.33,14300000.0
2008-08-19 01:44:00,205.32,205.32,205.32,205.32,2000000.0
2008-08-19 01:45:00,205.32,205.32,205.3,205.3,12600000.0
2008-08-19 01:46:00,205.31,205.31,205.3,205.3,2000000.0
2008-08-19 01:47:00,205.29,205.3,205.275,205.3,29600000.0
2008-08-19 01:48:00,205.31,205.31,205.26,205.28,21700000.0
2008-08-19 01:49:00,205.28,205.28,205.25,205.26,25300000.0
2008-08-19 01:50:00,205.27,205.28,205.26,205.27,17000000.0
2008-08-19 01:51:00,205.27,205.27,205.22,205.255,44600000.0
2008-08-19 01:52:00,205.255,205.28,205.255,205.27,11000000.0
2008-08-19 01:53:00,205.27,205.3,205.27,205.28,22500000.0
2008-08-19 01:54:00,205.28,205.3,205.27,205.3,48700000.0
2008-08-19 01:55:00,205.3,205.3,205.29,205.3,11600000.0
2008-08-19 01:56:00,205.285,205.32,205.28,205.32,6600000.0
2008-08-19 01:57:00,205.305,205.305,205.305,205.305,2100000.0
2008-08-19 01:58:00,205.305,205.35,205.305,205.35,34100000.0
2008-08-19 01:59:00,205.35,205.35,205.32,205.33,35800000.0
2008-08-19 02:00:00,205.33,205.35,205.3,205.3,147400000.0
2008-08-19 02:01:00,205.295,205.32,205.24,205.26,142100000.0
2008-08-19 02:02:00,205.26,205.26,205.185,205.19,97784375.0
2008-08-19 02:03:00,205.2,205.21,205.16,205.16,66900000.0
2008-08-19 02:04:00,205.16,205.16,205.12,205.12,43900000.0
2008-08-19 02:05:00,205.12,205.12,205.065,205.065,76600000.0
2008-08-19 02:06:00,205.06,205.1,205.05,205.1,28800000.0
2008-08-19 02:07:00,205.09,205.15,205.01,205.12,110100000.0
2008-08-19 02:08:00,205.13,205.16,205.115,205.125,21300000.0
2008-08-19 02:09:00,205.12,205.155,205.115,205.14,18100000.0
2008-08-19 02:10:00,205.14,205.14,205.11,205.13,21000000.0
2008-08-19 02:11:00,205.14,205.15,205.115,205.12,15000000.0
2008-08-19 02:12:00,205.12,205.16,205.12,205.14,21000000.0
2008-08-19 02:13:00,205.15,205.185,205.125,205.14,51800000.0
2008-08-19 02:14:00,205.13,205.14,205.105,205.12,20000000.0
2008-08-19 02:15:00,205.12,205.13,205.08,205.08,39000000.0
2008-08-19 02:16:00,205.07,205.11,204.985,205.02,118700000.0
2008-08-19 02:17:00,205.01,205.01,204.96,204.97,42200000.0
2008-08-19 02:18:00,204.98,205.02,204.95,204.98,57000000.0
2008-08-19 02:19:00,204.98,205.05,204.96,205.045,54000000.0
2008-08-19 02:20:00,205.05,205.06,205.04,205.06,37000000.0
2008-08-19 02:21:00,205.05,205.09,205.025,205.06,88600000.0
2008-08-19 02:22:00,205.07,205.13,205.07,205.12,41300000.0
2008-08-19 02:23:00,205.11,205.12,205.055,205.055,43600000.0
2008-08-19 02:24:00,205.09,205.14,205.055,205.12,35400000.0
2008-08-19 02:25:00,205.13,205.17,205.105,205.13,28000000.0
2008-08-19 02:26:00,205.14,205.155,205.13,205.15,16000000.0
2008-08-19 02:27:00,205.14,205.15,205.045,205.07,68600000.0
2008-08-19 02:28:00,205.07,205.08,205.04,205.06,69100000.0
2008-08-19 02:29:00,205.06,205.07,205.02,205.02,48000000.0
2008-08-19 02:30:00,205.01,205.08,204.965,205.03,129300000.0
2008-08-19 02:31:00,205.03,205.05,205.01,205.05,43500000.0
2008-08-19 02:32:00,205.04,205.06,205.04,205.06,10000000.0
2008-08-19 02:33:00,205.05,205.07,204.975,205.0,60600000.0
2008-08-19 02:34:00,204.99,205.01,204.98,205.01,50900000.0
2008-08-19 02:35:00,205.01,205.01,204.99,204.99,22100000.0
2008-08-19 02:36:00,204.99,205.0,204.985,204.99,8800000.0
2008-08-19 02:37:00,204.99,205.015,204.96,204.96,106100000.0
2008-08-19 02:38:00,204.96,204.96,204.9,204.905,102500000.0
2008-08-19 02:39:00,204.92,204.935,204.91,204.91,124600000.0
2008-08-19 02:40:00,204.9,204.92,204.89,204.89,35300000.0
2008-08-19 02:41:00,204.89,204.89,204.805,204.83,135500000.0
2008-08-19 02:42:00,204.84,204.88,204.84,204.86,199400000.0
2008-08-19 02:43:00,204.86,204.95,204.86,204.89,136900000.0
2008-08-19 02:44:00,204.89,204.96,204.89,204.955,62900000.0
2008-08-19 02:45:00,204.955,204.98,204.95,204.975,101600000.0
2008-08-19 02:46:00,204.97,204.97,204.885,204.92,113900000.0
2008-08-19 02:47:00,204.92,204.93,204.92,204.93,12200000.0
2008-08-19 02:48:00,204.94,204.95,204.825,204.825,44300000.0
2008-08-19 02:49:00,204.82,204.91,204.82,204.835,212400000.0
2008-08-19 02:50:00,204.84,204.88,204.83,204.87,78200000.0
2008-08-19 02:51:00,204.87,204.88,204.85,204.87,37400000.0
2008-08-19 02:52:00,204.88,204.9,204.88,204.9,28200000.0
2008-08-19 02:53:00,204.9,204.91,204.86,204.86,28600000.0
2008-08-19 02:54:00,204.85,204.87,204.79,204.79,63700000.0
2008-08-19 02:55:00,204.79,204.82,204.715,204.74,169600000.0
2008-08-19 02:56:00,204.73,204.77,204.67,204.68,137800000.0
2008-08-19 02:57:00,204.68,204.68,204.63,204.68,86100000.0
2008-08-19 02:58:00,204.665,204.72,204.655,204.72,47800000.0
2008-08-19 02:59:00,204.73,204.73,204.65,204.68,86500000.0
2008-08-19 03:00:00,204.67,204.715,204.655,204.705,114400000.0
2008-08-19 03:01:00,204.72,204.81,204.71,204.81,97400000.0
2008-08-19 03:02:00,204.81,204.81,204.76,204.8,37600000.0
2008-08-19 03:03:00,204.79,204.79,204.745,204.755,46500000.0
2008-08-19 03:04:00,204.76,204.77,204.73,204.77,63200000.0
2008-08-19 03:05:00,204.78,204.79,204.745,204.76,21700000.0
2008-08-19 03:06:00,204.77,204.77,204.71,204.74,40200000.0
2008-08-19 03:07:00,204.75,204.77,204.74,204.75,49000000.0
2008-08-19 03:08:00,204.76,204.77,204.73,204.745,38700000.0
2008-08-19 03:09:00,204.735,204.74,204.715,204.715,9200000.0
2008-08-19 03:10:00,204.735,204.77,204.73,204.74,93900000.0
2008-08-19 03:11:00,204.75,204.75,204.72,204.73,55000000.0
2008-08-19 03:12:00,204.72,204.73,204.69,204.69,73500000.0
2008-08-19 03:13:00,204.705,204.74,204.665,204.68,114200000.0
2008-08-19 03:14:00,204.69,204.69,204.64,204.69,146100000.0
2008-08-19 03:15:00,204.69,204.69,204.56,204.57,211000000.0
2008-08-19 03:16:00,204.56,204.56,204.51,204.55,108300000.0
2008-08-19 03:17:00,204.56,204.56,204.5,204.5,26800000.0
2008-08-19 03:18:00,204.5,204.5,204.435,204.47,40300000.0
2008-08-19 03:19:00,204.47,204.5,204.45,204.48,137600000.0
2008-08-19 03:20:00,204.48,204.5,204.465,204.47,125000000.0
2008-08-19 03:21:00,204.47,204.47,204.39,204.41,181600000.0
2008-08-19 03:22:00,204.42,204.44,204.36,204.39,80600000.0
2008-08-19 03:23:00,204.38,204.38,204.28,204.3,87800000.0
2008-08-19 03:24:00,204.31,204.375,204.285,204.33,167400000.0
2008-08-19 03:25:00,204.33,204.395,204.31,204.39,101300000.0
2008-08-19 03:26:00,204.4,204.475,204.38,204.44,137000000.0
2008-08-19 03:27:00,204.44,204.49,204.43,204.49,51200000.0
2008-08-19 03:28:00,204.49,204.49,204.41,204.41,56200000.0
2008-08-19 03:29:00,204.41,204.45,204.405,204.43,72100000.0
2008-08-19 03:30:00,204.42,204.45,204.365,204.44,60500000.0
2008-08-19 03:31:00,204.44,204.44,204.405,204.43,37000000.0
2008-08-19 03:32:00,204.43,204.44,204.42,204.42,31000000.0
2008-08-19 03:33:00,204.42,204.42,204.355,204.41,54800000.0
2008-08-19 03:34:00,204.41,204.51,204.41,204.51,44600000.0
2008-08-19 03:35:00,204.485,204.54,204.435,204.54,102600000.0
2008-08-19 03:36:00,204.55,204.59,204.55,204.57,36000000.0
2008-08-19 03:37:00,204.57,204.585,204.56,204.585,36200000.0
2008-08-19 03:38:00,204.59,204.59,204.57,204.59,33000000.0
2008-08-19 03:39:00,204.59,204.64,204.58,204.615,65800000.0
2008-08-19 03:40:00,204.63,204.64,204.6,204.62,63400000.0
2008-08-19 03:41:00,204.61,204.63,204.61,204.61,35000000.0
2008-08-19 03:42:00,204.62,204.63,204.6,204.61,54600000.0
2008-08-19 03:43:00,204.625,204.63,204.6,204.62,30600000.0
2008-08-19 03:44:00,204.63,204.63,204.6,204.6,26000000.0
2008-08-19 03:45:00,204.6,204.61,204.535,204.54,35200000.0
2008-08-19 03:46:00,204.54,204.54,204.525,204.53,21700000.0
2008-08-19 03:47:00,204.54,204.55,204.53,204.54,22000000.0
2008-08-19 03:48:00,204.54,204.55,204.52,204.55,27600000.0
2008-08-19 03:49:00,204.54,204.55,204.51,204.51,18000000.0
2008-08-19 03:50:00,204.51,204.51,204.48,204.48,9000000.0
2008-08-19 03:51:00,204.48,204.5,204.47,204.5,18000000.0
2008-08-19 03:52:00,204.49,204.49,204.435,204.44,46000000.0
2008-08-19 03:53:00,204.455,204.46,204.43,204.44,24600000.0
2008-08-19 03:54:00,204.44,204.485,204.43,204.48,39500000.0
2008-08-19 03:55:00,204.48,204.49,204.48,204.49,7000000.0
2008-08-19 03:56:00,204.48,204.51,204.48,204.51,13000000.0
2008-08-19 03:57:00,204.51,204.53,204.51,204.53,16000000.0
2008-08-19 03:58:00,204.545,204.56,204.545,204.55,13000000.0
2008-08-19 03:59:00,204.56,204.56,204.54,204.56,15000000.0
2008-08-19 04:00:00,204.56,204.57,204.535,204.56,32000000.0
2008-08-19 04:01:00,204.57,204.57,204.52,204.54,30100000.0
2008-08-19 04:02:00,204.53,204.58,204.52,204.575,69600000.0
2008-08-19 04:03:00,204.59,204.6,204.53,204.53,74500000.0
2008-08-19 04:04:00,204.53,204.53,204.51,204.51,14000000.0
2008-08-19 04:05:00,204.505,204.54,204.505,204.53,34200000.0
2008-08-19 04:06:00,204.535,204.58,204.535,204.57,13100000.0
2008-08-19 04:07:00,204.56,204.56,204.55,204.55,9400000.0
2008-08-19 04:08:00,204.56,204.57,204.465,204.485,134000000.0
2008-08-19 04:09:00,204.485,204.485,204.455,204.47,94900000.0
2008-08-19 04:10:00,204.47,204.475,204.46,204.465,16700000.0
2008-08-19 04:11:00,204.47,204.5,204.46,204.5,47000000.0
2008-08-19 04:12:00,204.5,204.52,204.5,204.51,64300000.0
2008-08-19 04:13:00,204.52,204.52,204.49,204.49,77400000.0
2008-08-19 04:14:00,204.5,204.5,204.49,204.5,22300000.0
2008-08-19 04:15:00,204.51,204.51,204.51,204.51,6400000.0
2008-08-19 04:16:00,204.51,204.52,204.51,204.52,15800000.0
2008-08-19 04:17:00,204.51,204.52,204.5,204.52,32600000.0
2008-08-19 04:18:00,204.52,204.52,204.5,204.5,21000000.0
2008-08-19 04:19:00,204.5,204.5,204.49,204.5,29000000.0
2008-08-19 04:20:00,204.5,204.51,204.48,204.48,11000000.0
2008-08-19 04:21:00,204.49,204.51,204.49,204.5,27200000.0
2008-08-19 04:22:00,204.49,204.5,204.465,204.5,26000000.0
2008-08-19 04:23:00,204.49,204.525,204.485,204.51,21800000.0
2008-08-19 04:24:00,204.5,204.55,204.5,204.52,76300000.0
2008-08-19 04:25:00,204.53,204.56,204.53,204.545,17100000.0
2008-08-19 04:26:00,204.56,204.59,204.55,204.575,65300000.0
2008-08-19 04:27:00,204.575,204.59,204.545,204.59,47500000.0
2008-08-19 04:28:00,204.58,204.59,204.56,204.57,20000000.0
2008-08-19 04:29:00,204.57,204.57,204.55,204.55,16000000.0
2008-08-19 04:30:00,204.56,204.56,204.52,204.525,17000000.0
2008-08-19 04:31:00,204.54,204.56,204.495,204.56,37500000.0
2008-08-19 04:32:00,204.55,204.56,204.515,204.54,36200000.0
2008-08-19 04:33:00,204.54,204.61,204.54,204.61,54900000.0
2008-08-19 04:34:00,204.61,204.62,204.6,204.62,18000000.0
2008-08-19 04:35:00,204.62,204.63,204.6,204.63,23000000.0
2008-08-19 04:36:00,204.63,204.64,204.63,204.64,20000000.0
2008-08-19 04:37:00,204.64,204.65,204.61,204.64,32800000.0
2008-08-19 04:38:00,204.64,204.64,204.63,204.63,4000000.0
2008-08-19 04:39:00,204.64,204.64,204.62,204.62,12000000.0
2008-08-19 04:40:00,204.62,204.62,204.58,204.6,87000000.0
2008-08-19 04:41:00,204.61,204.61,204.6,204.6,3000000.0
2008-08-19 04:42:00,204.6,204.61,204.6,204.61,27200000.0
2008-08-19 04:43:00,204.61,204.63,204.61,204.63,31500000.0
2008-08-19 04:44:00,204.62,204.64,204.62,204.63,14700000.0
2008-08-19 04:45:00,204.605,204.65,204.555,204.56,118100000.0
2008-08-19 04:46:00,204.57,204.575,204.54,204.54,92700000.0
2008-08-19 04:47:00,204.55,204.59,204.53,204.55,81900000.0
2008-08-19 04:48:00,204.55,204.56,204.55,204.55,26500000.0
2008-08-19 04:49:00,204.54,204.56,204.54,204.56,10000000.0
2008-08-19 04:50:00,204.535,204.54,204.535,204.535,13300000.0
2008-08-19 04:51:00,204.55,204.55,204.52,204.53,12200000.0
2008-08-19 04:52:00,204.53,204.53,204.53,204.53,5300000.0
2008-08-19 04:53:00,204.54,204.55,204.5,204.51,40800000.0
2008-08-19 04:54:00,204.52,204.55,204.495,204.55,22100000.0
2008-08-19 04:55:00,204.55,204.56,204.505,204.52,15000000.0
2008-08-19 04:56:00,204.51,204.52,204.495,204.52,22000000.0
2008-08-19 04:57:00,204.51,204.52,204.51,204.52,15400000.0
2008-08-19 04:58:00,204.53,204.56,204.525,204.55,44800000.0
2008-08-19 04:59:00,204.56,204.56,204.53,204.54,13000000.0
2008-08-19 05:00:00,204.505,204.54,204.49,204.54,23900000.0
2008-08-19 05:01:00,204.53,204.54,204.53,204.54,5000000.0
2008-08-19 05:02:00,204.55,204.58,204.55,204.58,9000000.0
2008-08-19 05:03:00,204.58,204.58,204.525,204.55,35800000.0
2008-08-19 05:04:00,204.56,204.56,204.54,204.56,18700000.0
2008-08-19 05:05:00,204.57,204.57,204.52,204.53,19800000.0
2008-08-19 05:06:00,204.53,204.53,204.515,204.52,20300000.0
2008-08-19 05:07:00,204.53,204.53,204.515,204.52,37700000.0
2008-08-19 05:08:00,204.52,204.52,204.5,204.51,113800000.0
2008-08-19 05:09:00,204.51,204.57,204.51,204.56,77200000.0
2008-08-19 05:10:00,204.56,204.56,204.54,204.54,10000000.0
2008-08-19 05:11:00,204.555,204.56,204.55,204.55,25000000.0
2008-08-19 05:12:00,204.55,204.58,204.55,204.58,14000000.0
2008-08-19 05:13:00,204.58,204.585,204.56,204.57,21000000.0
2008-08-19 05:14:00,204.56,204.56,204.56,204.56,1000000.0
2008-08-19 05:15:00,204.55,204.55,204.54,204.545,31500000.0
2008-08-19 05:16:00,204.545,204.57,204.54,204.56,35300000.0
2008-08-19 05:17:00,204.56,204.56,204.54,204.56,6000000.0
2008-08-19 05:18:00,204.56,204.58,204.56,204.56,15400000.0
2008-08-19 05:19:00,204.55,204.55,204.54,204.54,10200000.0
2008-08-19 05:20:00,204.54,204.54,204.53,204.54,6000000.0
2008-08-19 05:21:00,204.54,204.56,204.525,204.56,11200000.0
2008-08-19 05:22:00,204.55,204.55,204.55,204.55,1000000.0
2008-08-19 05:23:00,204.54,204.58,204.54,204.58,14500000.0
2008-08-19 05:24:00,204.58,204.58,204.58,204.58,5000000.0
2008-08-19 05:25:00,204.58,204.58,204.545,204.57,8400000.0
2008-08-19 05:26:00,204.57,204.58,204.57,204.57,10000000.0
2008-08-19 05:27:00,204.57,204.57,204.57,204.57,1000000.0
2008-08-19 05:28:00,204.56,204.58,204.555,204.57,14500000.0
2008-08-19 05:29:00,204.57,204.58,204.57,204.57,5000000.0
2008-08-19 05:30:00,204.57,204.57,204.55,204.56,4000000.0
2008-08-19 05:31:00,204.57,204.57,204.52,204.55,28000000.0
2008-08-19 05:32:00,204.55,204.58,204.545,204.555,27400000.0
2008-08-19 05:33:00,204.575,204.575,204.555,204.575,5000000.0
2008-08-19 05:34:00,204.555,204.555,204.555,204.555,1000000.0
2008-08-19 05:35:00,204.56,204.61,204.56,204.59,20000000.0
2008-08-19 05:36:00,204.6,204.6,204.59,204.59,3000000.0
2008-08-19 05:37:00,204.59,204.6,204.59,204.59,9000000.0
2008-08-19 05:38:00,204.6,204.6,204.6,204.6,8000000.0
2008-08-19 05:39:00,204.61,204.61,204.61,204.61,3000000.0
2008-08-19 05:40:00,204.6,204.61,204.58,204.58,8000000.0
2008-08-19 05:41:00,204.575,204.62,204.57,204.62,11100000.0
2008-08-19 05:42:00,204.62,204.63,204.62,204.63,4000000.0
2008-08-19 05:43:00,204.62,204.63,204.61,204.62,16200000.0
2008-08-19 05:44:00,204.62,204.62,204.57,204.58,23000000.0
2008-08-19 05:45:00,204.57,204.59,204.57,204.59,32800000.0
2008-08-19 05:46:00,204.6,204.6,204.57,204.58,31600000.0
2008-08-19 05:47:00,204.58,204.585,204.56,204.56,12000000.0
2008-08-19 05:48:00,204.57,204.57,204.56,204.57,13000000.0
2008-08-19 05:49:00,204.545,204.545,204.545,204.545,4200000.0
2008-08-19 05:50:00,204.56,204.59,204.545,204.58,30800000.0
2008-08-19 05:51:00,204.58,204.59,204.56,204.56,5000000.0
2008-08-19 05:52:00,204.57,204.59,204.56,204.59,20600000.0
2008-08-19 05:53:00,204.58,204.6,204.58,204.6,3000000.0
2008-08-19 05:54:00,204.59,204.62,204.575,204.6,24100000.0
2008-08-19 05:55:00,204.6,204.6,204.55,204.575,38000000.0
2008-08-19 05:56:00,204.57,204.58,204.56,204.58,9000000.0
2008-08-19 05:57:00,204.57,204.6,204.54,204.6,47400000.0
2008-08-19 05:58:00,204.59,204.6,204.59,204.6,11000000.0
2008-08-19 05:59:00,204.6,204.63,204.6,204.63,16000000.0
2008-08-19 06:00:00,204.63,204.63,204.6,204.6,15000000.0
2008-08-19 06:01:00,204.59,204.6,204.58,204.6,15600000.0
2008-08-19 06:02:00,204.61,204.62,204.6,204.62,12000000.0
2008-08-19 06:03:00,204.61,204.62,204.6,204.61,18000000.0
2008-08-19 06:04:00,204.62,204.63,204.58,204.58,25600000.0
2008-08-19 06:05:00,204.59,204.64,204.575,204.64,65000000.0
2008-08-19 06:06:00,204.64,204.65,204.63,204.63,23400000.0
2008-08-19 06:07:00,204.63,204.68,204.63,204.68,49400000.0
2008-08-19 06:08:00,204.67,204.67,204.66,204.66,17900000.0
2008-08-19 06:09:00,204.67,204.68,204.67,204.67,44400000.0
2008-08-19 06:10:00,204.66,204.66,204.62,204.62,18200000.0
2008-08-19 06:11:00,204.62,204.62,204.59,204.59,86700000.0
2008-08-19 06:12:00,204.6,204.62,204.6,204.62,56600000.0
2008-08-19 06:13:00,204.63,204.67,204.625,204.66,79400000.0
2008-08-19 06:14:00,204.66,204.66,204.64,204.64,37000000.0
2008-08-19 06:15:00,204.64,204.675,204.64,204.64,92800000.0
2008-08-19 06:16:00,204.64,204.68,204.64,204.67,45000000.0
2008-08-19 06:17:00,204.68,204.69,204.67,204.68,38100000.0
2008-08-19 06:18:00,204.68,204.68,204.64,204.65,63600000.0
2008-08-19 06:19:00,204.635,204.73,204.635,204.72,185000000.0
2008-08-19 06:20:00,204.72,204.73,204.71,204.73,47000000.0
2008-08-19 06:21:00,204.73,204.74,204.685,204.72,47900000.0
2008-08-19 06:22:00,204.705,204.74,204.705,204.71,61200000.0
2008-08-19 06:23:00,204.72,204.73,204.7,204.71,26800000.0
2008-08-19 06:24:00,204.7,204.72,204.69,204.72,12000000.0
2008-08-19 06:25:00,204.73,204.74,204.72,204.72,67500000.0
2008-08-19 06:26:00,204.73,204.78,204.72,204.76,93700000.0
2008-08-19 06:27:00,204.76,204.77,204.73,204.75,165000000.0
2008-08-19 06:28:00,204.75,204.75,204.73,204.75,83200000.0
2008-08-19 06:29:00,204.75,204.76,204.73,204.74,45100000.0
2008-08-19 06:30:00,204.74,204.75,204.73,204.73,49600000.0
2008-08-19 06:31:00,204.73,204.735,204.71,204.71,45600000.0
2008-08-19 06:32:00,204.72,204.75,204.71,204.75,75900000.0
2008-08-19 06:33:00,204.745,204.785,204.725,204.76,75600000.0
2008-08-19 06:34:00,204.76,204.795,204.76,204.78,32200000.0
2008-08-19 06:35:00,204.78,204.8,204.77,204.78,39200000.0
2008-08-19 06:36:00,204.78,204.8,204.78,204.79,64100000.0
2008-08-19 06:37:00,204.78,204.835,204.75,204.83,91500000.0
2008-08-19 06:38:00,204.84,204.955,204.84,204.935,140200000.0
2008-08-19 06:39:00,204.94,204.99,204.94,204.97,53500000.0
2008-08-19 06:40:00,204.975,205.035,204.97,205.03,65600000.0
2008-08-19 06:41:00,205.03,205.03,204.96,204.97,58100000.0
2008-08-19 06:42:00,204.97,204.97,204.925,204.93,57000000.0
2008-08-19 06:43:00,204.94,204.99,204.935,204.98,40100000.0
2008-08-19 06:44:00,204.99,204.99,204.97,204.97,11000000.0
2008-08-19 06:45:00,204.98,204.99,204.97,204.99,15000000.0
2008-08-19 06:46:00,204.98,205.01,204.95,205.01,51000000.0
2008-08-19 06:47:00,205.01,205.02,205.0,205.0,20400000.0
2008-08-19 06:48:00,205.01,205.01,204.98,204.98,45500000.0
2008-08-19 06:49:00,204.98,205.0,204.98,204.98,51000000.0
2008-08-19 06:50:00,204.98,204.98,204.97,204.98,7400000.0
2008-08-19 06:51:00,204.97,204.99,204.96,204.98,47600000.0
2008-08-19 06:52:00,204.98,205.03,204.98,205.03,26800000.0
2008-08-19 06:53:00,205.04,205.04,204.97,204.97,42600000.0
2008-08-19 06:54:00,204.96,205.01,204.95,205.01,65300000.0
2008-08-19 06:55:00,205.01,205.035,204.99,205.025,148800000.0
2008-08-19 06:56:00,205.025,205.07,205.025,205.055,132400000.0
2008-08-19 06:57:00,205.07,205.07,205.04,205.05,35300000.0
2008-08-19 06:58:00,205.04,205.065,205.03,205.05,12100000.0
2008-08-19 06:59:00,205.05,205.075,205.03,205.06,54400000.0
2008-08-19 07:00:00,205.07,205.11,205.05,205.05,59800000.0
2008-08-19 07:01:00,205.06,205.125,205.04,205.11,100100000.0
2008-08-19 07:02:00,205.11,205.13,205.055,205.13,75100000.0
2008-08-19 07:03:00,205.14,205.16,205.12,205.14,30600000.0
2008-08-19 07:04:00,205.14,205.15,205.09,205.09,70100000.0
2008-08-19 07:05:00,205.09,205.105,205.08,205.09,26000000.0
2008-08-19 07:06:00,205.08,205.08,205.015,205.03,93100000.0
2008-08-19 07:07:00,205.03,205.05,204.96,204.975,106700000.0
2008-08-19 07:08:00,204.97,205.09,204.97,205.06,81500000.0
2008-08-19 07:09:00,205.075,205.12,205.05,205.05,61100000.0
2008-08-19 07:10:00,205.05,205.05,205.03,205.05,18600000.0
2008-08-19 07:11:00,205.05,205.08,205.05,205.08,16200000.0
2008-08-19 07:12:00,205.08,205.08,205.07,205.08,8000000.0
2008-08-19 07:13:00,205.08,205.115,205.07,205.08,53800000.0
2008-08-19 07:14:00,205.08,205.105,205.065,205.1,110800000.0
2008-08-19 07:15:00,205.09,205.11,205.085,205.085,110800000.0
2008-08-19 07:16:00,205.09,205.185,205.09,205.115,110600000.0
2008-08-19 07:17:00,205.115,205.13,205.105,205.12,44100000.0
2008-08-19 07:18:00,205.125,205.13,205.07,205.07,50600000.0
2008-08-19 07:19:00,205.07,205.12,205.07,205.085,56400000.0
2008-08-19 07:20:00,205.09,205.115,205.075,205.1,105300000.0
2008-08-19 07:21:00,205.1,205.1,205.06,205.07,38600000.0
2008-08-19 07:22:00,205.07,205.07,205.03,205.05,17500000.0
2008-08-19 07:23:00,205.04,205.05,205.01,205.02,75500000.0
2008-08-19 07:24:00,205.01,205.04,205.01,205.04,46600000.0
2008-08-19 07:25:00,205.03,205.03,204.99,205.0,28400000.0
2008-08-19 07:26:00,205.0,205.015,204.97,204.985,67000000.0
2008-08-19 07:27:00,204.99,204.99,204.9,204.92,107700000.0
2008-08-19 07:28:00,204.92,204.93,204.72,204.735,128500000.0
2008-08-19 07:29:00,204.73,204.855,204.725,204.845,229600000.0
2008-08-19 07:30:00,204.81,204.86,204.805,204.85,87700000.0
2008-08-19 07:31:00,204.825,204.92,204.76,204.845,200000000.0
2008-08-19 07:32:00,204.86,204.92,204.86,204.885,70000000.0
2008-08-19 07:33:00,204.885,204.935,204.815,204.82,83000000.0
2008-08-19 07:34:00,204.82,204.82,204.76,204.76,63300000.0
2008-08-19 07:35:00,204.76,204.79,204.76,204.77,26600000.0
2008-08-19 07:36:00,204.78,204.79,204.76,204.77,19000000.0
2008-08-19 07:37:00,204.77,204.84,204.76,204.84,101000000.0
2008-08-19 07:38:00,204.84,204.89,204.84,204.87,117500000.0
2008-08-19 07:39:00,204.88,204.88,204.765,204.83,124100000.0
2008-08-19 07:40:00,204.82,204.88,204.805,204.86,69100000.0
2008-08-19 07:41:00,204.86,204.86,204.82,204.83,55600000.0
2008-08-19 07:42:00,204.84,204.87,204.83,204.84,41400000.0
2008-08-19 07:43:00,204.84,204.84,204.82,204.83,45700000.0
2008-08-19 07:44:00,204.835,204.865,204.83,204.84,66000000.0
2008-08-19 07:45:00,204.835,204.85,204.78,204.79,97700000.0
2008-08-19 07:46:00,204.8,204.825,204.76,204.78,62900000.0
2008-08-19 07:47:00,204.78,204.815,204.77,204.81,43100000.0
2008-08-19 07:48:00,204.81,204.82,204.8,204.8,23000000.0
2008-08-19 07:49:00,204.815,204.815,204.775,204.8,38100000.0
2008-08-19 07:50:00,204.815,204.82,204.775,204.79,37200000.0
2008-08-19 07:51:00,204.79,204.82,204.755,204.775,53300000.0
2008-08-19 07:52:00,204.77,204.77,204.52,204.61,366200000.0
2008-08-19 07:53:00,204.61,204.68,204.61,204.63,154500000.0
2008-08-19 07:54:00,204.62,204.645,204.58,204.615,161700000.0
2008-08-19 07:55:00,204.62,204.63,204.525,204.525,169200000.0
2008-08-19 07:56:00,204.54,204.6,204.475,204.555,185600000.0
2008-08-19 07:57:00,204.555,204.63,204.555,204.62,96700000.0
2008-08-19 07:58:00,204.63,204.67,204.6,204.62,94900000.0
2008-08-19 07:59:00,204.62,204.62,204.51,204.515,148300000.0
2008-08-19 08:00:00,204.53,204.615,204.53,204.61,186000000.0
2008-08-19 08:01:00,204.605,204.63,204.545,204.55,88200000.0
2008-08-19 08:02:00,204.56,204.56,204.455,204.5,109984375.0
2008-08-19 08:03:00,204.5,204.51,204.48,204.51,135100000.0
2008-08-19 08:04:00,204.51,204.605,204.51,204.605,211800000.0
2008-08-19 08:05:00,204.61,204.67,204.57,204.62,161100000.0
2008-08-19 08:06:00,204.595,204.61,204.57,204.58,81400000.0
2008-08-19 08:07:00,204.58,204.63,204.555,204.6,102300000.0
2008-08-19 08:08:00,204.6,204.675,204.575,204.67,59400000.0
2008-08-19 08:09:00,204.665,204.695,204.64,204.64,84300000.0
2008-08-19 08:10:00,204.63,204.655,204.555,204.655,105000000.0
2008-08-19 08:11:00,204.655,204.7,204.655,204.67,120500000.0
2008-08-19 08:12:00,204.67,204.69,204.63,204.65,133100000.0
2008-08-19 08:13:00,204.66,204.67,204.635,204.665,76700000.0
2008-08-19 08:14:00,204.66,204.675,204.615,204.65,161600000.0
2008-08-19 08:15:00,204.65,204.69,204.6,204.6,261600000.0
2008-08-19 08:16:00,204.6,204.62,204.45,204.475,325300000.0
2008-08-19 08:17:00,204.49,204.52,204.43,204.46,335000000.0
2008-08-19 08:18:00,204.46,204.565,204.455,204.5,232500000.0
2008-08-19 08:19:00,204.51,204.52,204.455,204.515,203200000.0
2008-08-19 08:20:00,204.505,204.53,204.475,204.485,242800000.0
2008-08-19 08:21:00,204.485,204.52,204.465,204.485,243000000.0
2008-08-19 08:22:00,204.485,204.565,204.485,204.51,143600000.0
2008-08-19 08:23:00,204.51,204.55,204.47,204.51,300500000.0
2008-08-19 08:24:00,204.515,204.545,204.47,204.545,308000000.0
2008-08-19 08:25:00,204.54,204.54,204.465,204.515,248600000.0
2008-08-19 08:26:00,204.52,204.58,204.5,204.575,275200000.0
2008-08-19 08:27:00,204.585,204.62,204.525,204.525,165400000.0
2008-08-19 08:28:00,204.52,204.6,204.505,204.595,152500000.0
2008-08-19 08:29:00,204.595,204.605,204.54,204.575,217500000.0
2008-08-19 08:30:00,204.575,204.61,204.54,204.595,212900000.0
2008-08-19 08:31:00,204.6,204.615,204.505,204.55,310000000.0
2008-08-19 08:32:00,204.545,204.565,204.52,204.55,182200000.0
2008-08-19 08:33:00,204.55,204.56,204.49,204.52,226600000.0
2008-08-19 08:34:00,204.525,204.545,204.5,204.505,258100000.0
2008-08-19 08:35:00,204.51,204.52,204.47,204.485,183800000.0
2008-08-19 08:36:00,204.485,204.525,204.445,204.52,192000000.0
2008-08-19 08:37:00,204.52,204.56,204.475,204.515,117800000.0
2008-08-19 08:38:00,204.51,204.515,204.485,204.505,165400000.0
2008-08-19 08:39:00,204.505,204.59,204.505,204.575,216600000.0
2008-08-19 08:40:00,204.575,204.58,204.56,204.57,109700000.0
2008-08-19 08:41:00,204.57,204.57,204.52,204.53,74500000.0
2008-08-19 08:42:00,204.525,204.54,204.465,204.485,145700000.0
2008-08-19 08:43:00,204.485,204.49,204.435,204.435,185400000.0
2008-08-19 08:44:00,204.435,204.44,204.38,204.39,112500000.0
2008-08-19 08:45:00,204.39,204.39,204.325,204.365,118700000.0
2008-08-19 08:46:00,204.365,204.41,204.325,204.39,202200000.0
2008-08-19 08:47:00,204.38,204.39,204.27,204.295,405300000.0
2008-08-19 08:48:00,204.295,204.32,204.245,204.245,385400000.0
2008-08-19 08:49:00,204.245,204.35,204.245,204.335,320400000.0
2008-08-19 08:50:00,204.34,204.34,204.31,204.33,235800000.0
2008-08-19 08:51:00,204.325,204.35,204.28,204.3,323500000.0
2008-08-19 08:52:00,204.3,204.355,204.3,204.305,286400000.0
2008-08-19 08:53:00,204.315,204.33,204.285,204.295,211700000.0
2008-08-19 08:54:00,204.3,204.36,204.275,204.305,140200000.0
2008-08-19 08:55:00,204.305,204.36,204.295,204.36,112600000.0
2008-08-19 08:56:00,204.36,204.38,204.31,204.38,156200000.0
2008-08-19 08:57:00,204.39,204.435,204.36,204.415,217400000.0
2008-08-19 08:58:00,204.43,204.455,204.3,204.375,337700000.0
2008-08-19 08:59:00,204.375,204.4,204.33,204.355,248200000.0
2008-08-19 09:00:00,204.355,204.395,204.31,204.36,449400000.0
2008-08-19 09:01:00,204.36,204.425,204.205,204.3,582700000.0
2008-08-19 09:02:00,204.315,204.35,204.23,204.255,355800000.0
2008-08-19 09:03:00,204.255,204.28,204.195,204.255,295500000.0
2008-08-19 09:04:00,204.255,204.255,204.175,204.18,396300000.0
2008-08-19 09:05:00,204.175,204.18,204.075,204.085,424600000.0
2008-08-19 09:06:00,204.09,204.11,204.06,204.095,402600000.0
2008-08-19 09:07:00,204.095,204.13,204.065,204.075,375300000.0
2008-08-19 09:08:00,204.07,204.095,204.035,204.035,333900000.0
2008-08-19 09:09:00,204.035,204.115,204.03,204.09,513400000.0
2008-08-19 09:10:00,204.09,204.13,204.075,204.1,314200000.0
2008-08-19 09:11:00,204.095,204.13,204.07,204.095,243400000.0
2008-08-19 09:12:00,204.095,204.105,203.89,203.9,328800000.0
2008-08-19 09:13:00,203.9,203.99,203.875,203.97,403700000.0
2008-08-19 09:14:00,203.97,204.02,203.96,204.02,275600000.0
2008-08-19 09:15:00,204.02,204.03,203.965,204.015,296300000.0
2008-08-19 09:16:00,204.03,204.06,204.005,204.055,224000000.0
2008-08-19 09:17:00,204.055,204.15,204.04,204.09,273200000.0
2008-08-19 09:18:00,204.085,204.11,204.065,204.09,182100000.0
2008-08-19 09:19:00,204.08,204.12,204.045,204.045,348300000.0
2008-08-19 09:20:00,204.045,204.1,204.045,204.09,214600000.0
2008-08-19 09:21:00,204.095,204.11,204.06,204.095,228800000.0
2008-08-19 09:22:00,204.095,204.105,204.065,204.105,193900000.0
2008-08-19 09:23:00,204.11,204.16,204.105,204.13,232700000.0
2008-08-19 09:24:00,204.14,204.14,204.085,204.09,87700000.0
2008-08-19 09:25:00,204.09,204.14,204.075,204.13,129400000.0
2008-08-19 09:26:00,204.13,204.17,204.115,204.115,234900000.0
2008-08-19 09:27:00,204.115,204.14,204.08,204.11,169100000.0
2008-08-19 09:28:00,204.11,204.15,204.105,204.125,199500000.0
2008-08-19 09:29:00,204.13,204.21,204.12,204.15,247700000.0
2008-08-19 09:30:00,204.15,204.185,204.14,204.14,216000000.0
2008-08-19 09:31:00,204.14,204.155,204.075,204.075,135500000.0
2008-08-19 09:32:00,204.075,204.195,204.075,204.19,268700000.0
2008-08-19 09:33:00,204.19,204.285,204.18,204.275,206000000.0
2008-08-19 09:34:00,204.285,204.285,204.225,204.24,160000000.0
2008-08-19 09:35:00,204.245,204.27,204.23,204.235,204900000.0
2008-08-19 09:36:00,204.235,204.235,204.17,204.17,235700000.0
2008-08-19 09:37:00,204.17,204.2,204.155,204.18,215400000.0
2008-08-19 09:38:00,204.18,204.23,204.18,204.205,224200000.0
2008-08-19 09:39:00,204.22,204.295,204.215,204.275,327200000.0
2008-08-19 09:40:00,204.275,204.365,204.265,204.35,265200000.0
2008-08-19 09:41:00,204.35,204.365,204.265,204.265,233900000.0
2008-08-19 09:42:00,204.27,204.29,204.27,204.29,94700000.0
2008-08-19 09:43:00,204.29,204.325,204.285,204.32,144500000.0
2008-08-19 09:44:00,204.33,204.36,204.3,204.35,365700000.0
2008-08-19 09:45:00,204.35,204.4,204.325,204.4,361400000.0
2008-08-19 09:46:00,204.4,204.4,204.34,204.345,314400000.0
2008-08-19 09:47:00,204.345,204.36,204.33,204.33,211100000.0
2008-08-19 09:48:00,204.33,204.33,204.23,204.305,381000000.0
2008-08-19 09:49:00,204.3,204.33,204.3,204.315,246500000.0
2008-08-19 09:50:00,204.34,204.37,204.28,204.325,381700000.0
2008-08-19 09:51:00,204.34,204.38,204.31,204.335,348400000.0
2008-08-19 09:52:00,204.345,204.365,204.31,204.355,400900000.0
2008-08-19 09:53:00,204.355,204.355,204.3,204.34,309500000.0
2008-08-19 09:54:00,204.34,204.36,204.32,204.335,407300000.0
2008-08-19 09:55:00,204.34,204.35,204.305,204.325,313300000.0
2008-08-19 09:56:00,204.325,204.325,204.215,204.255,281900000.0
2008-08-19 09:57:00,204.26,204.29,204.255,204.27,231500000.0
2008-08-19 09:58:00,204.27,204.28,204.245,204.255,189600000.0
2008-08-19 09:59:00,204.255,204.31,204.24,204.31,267300000.0
2008-08-19 10:00:00,204.31,204.33,204.26,204.26,286000000.0
2008-08-19 10:01:00,204.245,204.26,204.22,204.25,284200000.0
2008-08-19 10:02:00,204.25,204.25,204.22,204.24,135500000.0
2008-08-19 10:03:00,204.24,204.34,204.23,204.335,229200000.0
2008-08-19 10:04:00,204.335,204.335,204.295,204.315,248500000.0
2008-08-19 10:05:00,204.315,204.325,204.295,204.31,182800000.0
2008-08-19 10:06:00,204.31,204.37,204.31,204.36,104100000.0
2008-08-19 10:07:00,204.36,204.36,204.315,204.32,54800000.0
2008-08-19 10:08:00,204.33,204.35,204.31,204.31,61000000.0
2008-08-19 10:09:00,204.31,204.33,204.275,204.305,82800000.0
2008-08-19 10:10:00,204.305,204.35,204.305,204.34,77500000.0
2008-08-19 10:11:00,204.34,204.38,204.33,204.37,33000000.0
2008-08-19 10:12:00,204.38,204.38,204.315,204.315,75100000.0
2008-08-19 10:13:00,204.32,204.33,204.295,204.32,61500000.0
2008-08-19 10:14:00,204.32,204.34,204.265,204.3,90600000.0
2008-08-19 10:15:00,204.3,204.335,204.265,204.33,119200000.0
2008-08-19 10:16:00,204.32,204.35,204.315,204.35,349300000.0
2008-08-19 10:17:00,204.345,204.375,204.325,204.365,349400000.0
2008-08-19 10:18:00,204.36,204.445,204.345,204.445,372800000.0
2008-08-19 10:19:00,204.445,204.445,204.385,204.385,306900000.0
2008-08-19 10:20:00,204.39,204.425,204.39,204.42,228800000.0
2008-08-19 10:21:00,204.415,204.43,204.385,204.385,222200000.0
2008-08-19 10:22:00,204.385,204.39,204.325,204.33,284200000.0
2008-08-19 10:23:00,204.33,204.34,204.265,204.285,346400000.0
2008-08-19 10:24:00,204.29,204.305,204.265,204.305,219500000.0
2008-08-19 10:25:00,204.31,204.33,204.29,204.29,205400000.0
2008-08-19 10:26:00,204.285,204.285,204.22,204.225,287600000.0
2008-08-19 10:27:00,204.225,204.275,204.195,204.255,379300000.0
2008-08-19 10:28:00,204.255,204.31,204.245,204.27,248800000.0
2008-08-19 10:29:00,204.27,204.275,204.235,204.25,394500000.0
2008-08-19 10:30:00,204.25,204.29,204.235,204.285,280400000.0
2008-08-19 10:31:00,204.285,204.33,204.285,204.305,361000000.0
2008-08-19 10:32:00,204.305,204.375,204.275,204.28,338700000.0
2008-08-19 10:33:00,204.28,204.315,204.265,204.305,198500000.0
2008-08-19 10:34:00,204.31,204.34,204.3,204.325,159600000.0
2008-08-19 10:35:00,204.33,204.36,204.295,204.34,265600000.0
2008-08-19 10:36:00,204.34,204.345,204.295,204.34,164700000.0
2008-08-19 10:37:00,204.335,204.36,204.32,204.35,274800000.0
2008-08-19 10:38:00,204.365,204.39,204.355,204.355,153800000.0
2008-08-19 10:39:00,204.36,204.4,204.36,204.395,91800000.0
2008-08-19 10:40:00,204.395,204.4,204.32,204.345,183900000.0
2008-08-19 10:41:00,204.345,204.355,204.3,204.3,157300000.0
2008-08-19 10:42:00,204.3,204.32,204.235,204.27,382400000.0
2008-08-19 10:43:00,204.265,204.32,204.25,204.29,214600000.0
2008-08-19 10:44:00,204.285,204.3,204.265,204.27,192800000.0
2008-08-19 10:45:00,204.27,204.3,204.255,204.27,170100000.0
2008-08-19 10:46:00,204.285,204.32,204.265,204.275,191700000.0
2008-08-19 10:47:00,204.29,204.31,204.265,204.3,104900000.0
2008-08-19 10:48:00,204.3,204.3,204.245,204.26,102700000.0
2008-08-19 10:49:00,204.26,204.27,204.235,204.245,240800000.0
2008-08-19 10:50:00,204.245,204.26,204.235,204.26,193800000.0
2008-08-19 10:51:00,204.26,204.31,204.255,204.3,140900000.0
2008-08-19 10:52:00,204.3,204.34,204.255,204.315,178400000.0
2008-08-19 10:53:00,204.33,204.33,204.28,204.32,174100000.0
2008-08-19 10:54:00,204.32,204.33,204.295,204.31,104000000.0
2008-08-19 10:55:00,204.31,204.34,204.285,204.31,174800000.0
2008-08-19 10:56:00,204.31,204.31,204.295,204.295,97300000.0
2008-08-19 10:57:00,204.295,204.33,204.295,204.305,146000000.0
2008-08-19 10:58:00,204.305,204.36,204.305,204.34,198300000.0
2008-08-19 10:59:00,204.34,204.39,204.325,204.345,175000000.0
2008-08-19 11:00:00,204.345,204.39,204.28,204.35,373400000.0
2008-08-19 11:01:00,204.285,204.37,204.245,204.255,363900000.0
2008-08-19 11:02:00,204.26,204.325,204.25,204.265,401900000.0
2008-08-19 11:03:00,204.28,204.385,204.27,204.385,349600000.0
2008-08-19 11:04:00,204.385,204.395,204.32,204.325,346300000.0
2008-08-19 11:05:00,204.325,204.325,204.25,204.3,368900000.0
2008-08-19 11:06:00,204.29,204.305,204.255,204.305,434900000.0
2008-08-19 11:07:00,204.31,204.31,204.265,204.295,223600000.0
2008-08-19 11:08:00,204.295,204.315,204.28,204.295,333900000.0
2008-08-19 11:09:00,204.295,204.335,204.285,204.305,154600000.0
2008-08-19 11:10:00,204.305,204.34,204.3,204.31,275800000.0
2008-08-19 11:11:00,204.31,204.31,204.22,204.24,192300000.0
2008-08-19 11:12:00,204.24,204.25,204.19,204.19,332700000.0
2008-08-19 11:13:00,204.2,204.28,204.195,204.25,314200000.0
2008-08-19 11:14:00,204.245,204.275,204.21,204.21,253600000.0
2008-08-19 11:15:00,204.21,204.27,204.21,204.26,162600000.0
2008-08-19 11:16:00,204.26,204.27,204.17,204.175,330300000.0
2008-08-19 11:17:00,204.18,204.21,204.135,204.135,428300000.0
2008-08-19 11:18:00,204.15,204.15,204.065,204.1,292000000.0
2008-08-19 11:19:00,204.1,204.135,204.075,204.08,301200000.0
2008-08-19 11:20:00,204.075,204.095,204.065,204.075,244300000.0
2008-08-19 11:21:00,204.075,204.11,204.065,204.08,233700000.0
2008-08-19 11:22:00,204.08,204.12,204.07,204.12,223300000.0
2008-08-19 11:23:00,204.105,204.13,204.105,204.125,48200000.0
2008-08-19 11:24:00,204.125,204.14,204.09,204.125,209900000.0
2008-08-19 11:25:00,204.13,204.15,204.075,204.115,316200000.0
2008-08-19 11:26:00,204.11,204.135,204.09,204.105,191600000.0
2008-08-19 11:27:00,204.105,204.15,204.09,204.095,268200000.0
2008-08-19 11:28:00,204.095,204.105,204.075,204.08,238300000.0
2008-08-19 11:29:00,204.085,204.12,204.075,204.09,325400000.0
2008-08-19 11:30:00,204.085,204.12,204.065,204.1,181100000.0
2008-08-19 11:31:00,204.105,204.11,204.07,204.095,314900000.0
2008-08-19 11:32:00,204.1,204.195,204.085,204.125,359400000.0
2008-08-19 11:33:00,204.135,204.16,204.11,204.125,245300000.0
2008-08-19 11:34:00,204.125,204.15,204.085,204.1,254100000.0
2008-08-19 11:35:00,204.105,204.115,204.095,204.095,91000000.0
2008-08-19 11:36:00,204.095,204.135,204.08,204.1,219100000.0
2008-08-19 11:37:00,204.095,204.115,204.095,204.11,202200000.0
2008-08-19 11:38:00,204.11,204.125,204.09,204.115,243900000.0
2008-08-19 11:39:00,204.12,204.12,204.095,204.1,106300000.0
2008-08-19 11:40:00,204.095,204.1,204.075,204.09,289100000.0
2008-08-19 11:41:00,204.09,204.13,204.075,204.13,225200000.0
2008-08-19 11:42:00,204.12,204.15,204.105,204.14,187500000.0
2008-08-19 11:43:00,204.14,204.145,204.115,204.135,160100000.0
2008-08-19 11:44:00,204.135,204.135,204.085,204.1,272100000.0
2008-08-19 11:45:00,204.095,204.18,204.095,204.14,173700000.0
2008-08-19 11:46:00,204.14,204.18,204.13,204.175,181900000.0
2008-08-19 11:47:00,204.175,204.18,204.145,204.155,190400000.0
2008-08-19 11:48:00,204.17,204.18,204.14,204.155,203000000.0
2008-08-19 11:49:00,204.155,204.16,204.135,204.15,274500000.0
2008-08-19 11:50:00,204.15,204.19,204.145,204.19,153600000.0
2008-08-19 11:51:00,204.185,204.2,204.15,204.15,180300000.0
2008-08-19 11:52:00,204.15,204.16,204.105,204.16,189500000.0
2008-08-19 11:53:00,204.145,204.15,204.11,204.125,247300000.0
2008-08-19 11:54:00,204.125,204.165,204.12,204.145,187000000.0
2008-08-19 11:55:00,204.145,204.175,204.145,204.165,75800000.0
2008-08-19 11:56:00,204.16,204.21,204.16,204.205,160000000.0
2008-08-19 11:57:00,204.195,204.21,204.17,204.175,200500000.0
2008-08-19 11:58:00,204.175,204.24,204.175,204.23,218700000.0
2008-08-19 11:59:00,204.235,204.3,204.235,204.29,458000000.0
2008-08-19 12:00:00,204.28,204.39,204.265,204.39,364800000.0
2008-08-19 12:01:00,204.385,204.425,204.305,204.395,375700000.0
2008-08-19 12:02:00,204.395,204.395,204.29,204.295,328600000.0
2008-08-19 12:03:00,204.295,204.305,204.27,204.305,80400000.0
2008-08-19 12:04:00,204.305,204.335,204.285,204.315,318800000.0
2008-08-19 12:05:00,204.325,204.35,204.245,204.33,350800000.0
2008-08-19 12:06:00,204.335,204.38,204.3,204.325,250600000.0
2008-08-19 12:07:00,204.325,204.335,204.315,204.325,70400000.0
2008-08-19 12:08:00,204.325,204.33,204.26,204.28,457000000.0
2008-08-19 12:09:00,204.285,204.285,204.27,204.28,77400000.0
2008-08-19 12:10:00,204.28,204.3,204.27,204.295,156800000.0
2008-08-19 12:11:00,204.29,204.305,204.275,204.28,334300000.0
2008-08-19 12:12:00,204.28,204.29,204.27,204.285,273800000.0
2008-08-19 12:13:00,204.285,204.29,204.28,204.29,81900000.0
2008-08-19 12:14:00,204.28,204.305,204.28,204.285,150200000.0
2008-08-19 12:15:00,204.285,204.29,204.24,204.255,254900000.0
2008-08-19 12:16:00,204.25,204.27,204.245,204.27,217800000.0
2008-08-19 12:17:00,204.27,204.27,204.185,204.19,275000000.0
2008-08-19 12:18:00,204.19,204.19,204.08,204.08,345600000.0
2008-08-19 12:19:00,204.08,204.09,204.025,204.08,185400000.0
2008-08-19 12:20:00,204.08,204.08,204.055,204.07,92700000.0
2008-08-19 12:21:00,204.07,204.125,204.035,204.125,258000000.0
2008-08-19 12:22:00,204.125,204.14,204.105,204.13,157800000.0
2008-08-19 12:23:00,204.125,204.14,204.1,204.12,112400000.0
2008-08-19 12:24:00,204.12,204.12,204.045,204.055,339000000.0
2008-08-19 12:25:00,204.07,204.07,204.015,204.045,194900000.0
2008-08-19 12:26:00,204.05,204.05,203.98,204.03,240800000.0
2008-08-19 12:27:00,204.025,204.1,203.995,204.1,319400000.0
2008-08-19 12:28:00,204.1,204.11,204.045,204.06,314100000.0
2008-08-19 12:29:00,204.07,204.34,204.055,204.33,348800000.0
2008-08-19 12:30:00,204.33,204.33,204.23,204.25,368500000.0
2008-08-19 12:31:00,204.25,204.26,204.2,204.2,392300000.0
2008-08-19 12:32:00,204.195,204.215,204.18,204.205,303800000.0
2008-08-19 12:33:00,204.2,204.28,204.185,204.27,350000000.0
2008-08-19 12:34:00,204.27,204.3,204.25,204.275,257300000.0
2008-08-19 12:35:00,204.28,204.365,204.28,204.355,331300000.0
2008-08-19 12:36:00,204.36,204.37,204.32,204.34,399800000.0
2008-08-19 12:37:00,204.345,204.41,204.345,204.4,324000000.0
2008-08-19 12:38:00,204.4,204.445,204.365,204.425,340700000.0
2008-08-19 12:39:00,204.42,204.5,204.42,204.46,398700000.0
2008-08-19 12:40:00,204.465,204.49,204.43,204.46,236400000.0
2008-08-19 12:41:00,204.455,204.47,204.385,204.4,343100000.0
2008-08-19 12:42:00,204.385,204.405,204.365,204.39,229200000.0
2008-08-19 12:43:00,204.39,204.39,204.325,204.345,264700000.0
2008-08-19 12:44:00,204.345,204.41,204.34,204.4,154800000.0
2008-08-19 12:45:00,204.4,204.415,204.375,204.375,270200000.0
2008-08-19 12:46:00,204.38,204.42,204.375,204.39,229300000.0
2008-08-19 12:47:00,204.39,204.405,204.365,204.38,150200000.0
2008-08-19 12:48:00,204.38,204.38,204.33,204.345,232800000.0
2008-08-19 12:49:00,204.35,204.64,204.335,204.63,219800000.0
2008-08-19 12:50:00,204.635,204.645,204.45,204.48,507800000.0
2008-08-19 12:51:00,204.48,204.5,204.37,204.38,342800000.0
2008-08-19 12:52:00,204.375,204.445,204.37,204.39,310900000.0
2008-08-19 12:53:00,204.385,204.455,204.385,204.395,413700000.0
2008-08-19 12:54:00,204.395,204.43,204.38,204.395,353700000.0
2008-08-19 12:55:00,204.395,204.415,204.305,204.32,262000000.0
2008-08-19 12:56:00,204.32,204.495,204.32,204.49,425000000.0
2008-08-19 12:57:00,204.49,204.49,204.4,204.42,401200000.0
2008-08-19 12:58:00,204.42,204.485,204.39,204.415,426700000.0
2008-08-19 12:59:00,204.43,204.45,204.355,204.365,516400000.0
2008-08-19 13:00:00,204.365,204.4,204.32,204.36,459500000.0
2008-08-19 13:01:00,204.36,204.37,204.285,204.3,353300000.0
2008-08-19 13:02:00,204.29,204.36,204.285,204.31,391200000.0
2008-08-19 13:03:00,204.31,204.33,204.275,204.28,283600000.0
2008-08-19 13:04:00,204.29,204.31,204.24,204.285,442299999.0
2008-08-19 13:05:00,204.285,204.33,204.265,204.33,355300000.0
2008-08-19 13:06:00,204.33,204.35,204.3,204.31,261000000.0
2008-08-19 13:07:00,204.31,204.37,204.31,204.36,207400000.0
2008-08-19 13:08:00,204.355,204.37,204.33,204.37,290900000.0
2008-08-19 13:09:00,204.37,204.4,204.34,204.385,257800000.0
2008-08-19 13:10:00,204.375,204.385,204.345,204.36,238800000.0
2008-08-19 13:11:00,204.35,204.36,204.335,204.355,238400000.0
2008-08-19 13:12:00,204.355,204.365,204.345,204.35,144500000.0
2008-08-19 13:13:00,204.35,204.37,204.325,204.335,242100000.0
2008-08-19 13:14:00,204.335,204.355,204.285,204.285,346100000.0
2008-08-19 13:15:00,204.285,204.345,204.285,204.33,310700000.0
2008-08-19 13:16:00,204.33,204.35,204.325,204.335,187300000.0
2008-08-19 13:17:00,204.335,204.34,204.33,204.33,82000000.0
2008-08-19 13:18:00,204.33,204.33,204.19,204.2,291100000.0
2008-08-19 13:19:00,204.2,204.285,204.195,204.28,258000000.0
2008-08-19 13:20:00,204.285,204.285,204.235,204.235,209900000.0
2008-08-19 13:21:00,204.23,204.25,204.2,204.235,310800000.0
2008-08-19 13:22:00,204.235,204.28,204.225,204.255,167000000.0
2008-08-19 13:23:00,204.26,204.31,204.255,204.285,182500000.0
2008-08-19 13:24:00,204.3,204.31,204.235,204.245,109000000.0
2008-08-19 13:25:00,204.24,204.255,204.225,204.245,155500000.0
2008-08-19 13:26:00,204.245,204.265,204.225,204.23,198900000.0
2008-08-19 13:27:00,204.23,204.31,204.225,204.3,268300000.0
2008-08-19 13:28:00,204.31,204.42,204.305,204.405,310100000.0
2008-08-19 13:29:00,204.42,204.43,204.36,204.365,402300000.0
2008-08-19 13:30:00,204.365,204.39,204.34,204.37,378400000.0
2008-08-19 13:31:00,204.37,204.375,204.335,204.37,136300000.0
2008-08-19 13:32:00,204.37,204.44,204.365,204.41,210200000.0
2008-08-19 13:33:00,204.42,204.495,204.41,204.435,306000000.0
2008-08-19 13:34:00,204.435,204.435,204.32,204.34,321600000.0
2008-08-19 13:35:00,204.335,204.345,204.295,204.32,290900000.0
2008-08-19 13:36:00,204.32,204.34,204.305,204.33,291000000.0
2008-08-19 13:37:00,204.33,204.34,204.32,204.335,81200000.0
2008-08-19 13:38:00,204.335,204.36,204.315,204.315,198600000.0
2008-08-19 13:39:00,204.315,204.33,204.275,204.3,222300000.0
2008-08-19 13:40:00,204.3,204.34,204.3,204.34,115500000.0
2008-08-19 13:41:00,204.34,204.375,204.29,204.375,345500000.0
2008-08-19 13:42:00,204.375,204.41,204.365,204.395,253400000.0
2008-08-19 13:43:00,204.395,204.4,204.365,204.385,182000000.0
2008-08-19 13:44:00,204.395,204.4,204.295,204.315,211200000.0
2008-08-19 13:45:00,204.315,204.33,204.29,204.32,181100000.0
2008-08-19 13:46:00,204.32,204.32,204.265,204.29,120200000.0
2008-08-19 13:47:00,204.28,204.34,204.265,204.335,256100000.0
2008-08-19 13:48:00,204.335,204.405,204.335,204.39,172000000.0
2008-08-19 13:49:00,204.39,204.44,204.36,204.37,284200000.0
2008-08-19 13:50:00,204.37,204.4,204.36,204.375,211900000.0
2008-08-19 13:51:00,204.375,204.395,204.37,204.39,175200000.0
2008-08-19 13:52:00,204.4,204.405,204.385,204.395,147200000.0
2008-08-19 13:53:00,204.395,204.405,204.335,204.34,342500000.0
2008-08-19 13:54:00,204.34,204.385,204.33,204.355,265900000.0
2008-08-19 13:55:00,204.35,204.355,204.32,204.345,121100000.0
2008-08-19 13:56:00,204.345,204.36,204.33,204.345,246500000.0
2008-08-19 13:57:00,204.345,204.365,204.34,204.345,144700000.0
2008-08-19 13:58:00,204.345,204.365,204.335,204.335,112700000.0
2008-08-19 13:59:00,204.335,204.335,204.31,204.32,210300000.0
2008-08-19 14:00:00,204.31,204.38,204.31,204.365,268300000.0
2008-08-19 14:01:00,204.365,204.39,204.35,204.365,417100000.0
2008-08-19 14:02:00,204.365,204.47,204.36,204.415,498800000.0
2008-08-19 14:03:00,204.415,204.42,204.365,204.395,368300000.0
2008-08-19 14:04:00,204.395,204.405,204.365,204.38,347700000.0
2008-08-19 14:05:00,204.385,204.395,204.335,204.375,363600000.0
2008-08-19 14:06:00,204.375,204.4,204.365,204.4,286300000.0
2008-08-19 14:07:00,204.39,204.4,204.335,204.36,409500000.0
2008-08-19 14:08:00,204.36,204.405,204.355,204.405,292000000.0
2008-08-19 14:09:00,204.405,204.405,204.355,204.37,313800000.0
2008-08-19 14:10:00,204.37,204.38,204.335,204.35,201900000.0
2008-08-19 14:11:00,204.36,204.39,204.35,204.355,340400000.0
2008-08-19 14:12:00,204.355,204.39,204.355,204.365,78200000.0
2008-08-19 14:13:00,204.36,204.38,204.355,204.36,235200000.0
2008-08-19 14:14:00,204.355,204.37,204.315,204.315,324300000.0
2008-08-19 14:15:00,204.315,204.34,204.31,204.31,269400000.0
2008-08-19 14:16:00,204.315,204.33,204.275,204.275,182100000.0
2008-08-19 14:17:00,204.275,204.31,204.235,204.285,411000000.0
2008-08-19 14:18:00,204.28,204.325,204.275,204.325,163100000.0
2008-08-19 14:19:00,204.325,204.33,204.29,204.29,116600000.0
2008-08-19 14:20:00,204.29,204.3,204.275,204.29,102800000.0
2008-08-19 14:21:00,204.295,204.34,204.29,204.34,156700000.0
2008-08-19 14:22:00,204.335,204.335,204.31,204.315,124100000.0
2008-08-19 14:23:00,204.315,204.325,204.28,204.315,211400000.0
2008-08-19 14:24:00,204.32,204.34,204.31,204.32,138300000.0
2008-08-19 14:25:00,204.32,204.34,204.27,204.275,261700000.0
2008-08-19 14:26:00,204.275,204.31,204.275,204.305,195300000.0
2008-08-19 14:27:00,204.31,204.32,204.3,204.305,156300000.0
2008-08-19 14:28:00,204.3,204.325,204.235,204.265,386900000.0
2008-08-19 14:29:00,204.26,204.28,204.225,204.235,247300000.0
2008-08-19 14:30:00,204.23,204.325,204.175,204.285,385200000.0
2008-08-19 14:31:00,204.285,204.3,204.04,204.065,497700000.0
2008-08-19 14:32:00,204.07,204.15,204.065,204.095,580200000.0
2008-08-19 14:33:00,204.095,204.215,204.085,204.205,566700000.0
2008-08-19 14:34:00,204.205,204.21,204.12,204.2,471100000.0
2008-08-19 14:35:00,204.2,204.225,204.15,204.2,511400000.0
2008-08-19 14:36:00,204.215,204.245,204.14,204.14,527500000.0
2008-08-19 14:37:00,204.135,204.19,204.055,204.1,333800000.0
2008-08-19 14:38:00,204.095,204.17,204.055,204.17,560500000.0
2008-08-19 14:39:00,204.175,204.19,204.095,204.105,504000000.0
2008-08-19 14:40:00,204.11,204.175,204.1,204.165,464000000.0
2008-08-19 14:41:00,204.17,204.21,204.155,204.175,474000000.0
2008-08-19 14:42:00,204.18,204.26,204.15,204.26,485200000.0
2008-08-19 14:43:00,204.26,204.295,204.24,204.255,348300000.0
2008-08-19 14:44:00,204.255,204.26,204.185,204.23,427800000.0
2008-08-19 14:45:00,204.23,204.285,204.185,204.28,281000000.0
2008-08-19 14:46:00,204.28,204.36,204.28,204.35,290000000.0
2008-08-19 14:47:00,204.35,204.36,204.23,204.3,383600000.0
2008-08-19 14:48:00,204.31,204.34,204.27,204.315,400000000.0
2008-08-19 14:49:00,204.315,204.335,204.29,204.305,358900000.0
2008-08-19 14:50:00,204.305,204.33,204.27,204.28,282300000.0
2008-08-19 14:51:00,204.28,204.285,204.24,204.245,410300000.0
2008-08-19 14:52:00,204.245,204.28,204.24,204.28,255000000.0
2008-08-19 14:53:00,204.285,204.33,204.26,204.3,396400000.0
2008-08-19 14:54:00,204.305,204.33,204.255,204.255,370200000.0
2008-08-19 14:55:00,204.265,204.305,204.265,204.28,223200000.0
2008-08-19 14:56:00,204.28,204.29,204.24,204.245,353600000.0
2008-08-19 14:57:00,204.25,204.275,204.215,204.215,205000000.0
2008-08-19 14:58:00,204.215,204.22,204.165,204.18,345200000.0
2008-08-19 14:59:00,204.175,204.19,204.145,204.16,369700000.0
2008-08-19 15:00:00,204.16,204.18,204.145,204.155,302400000.0
2008-08-19 15:01:00,204.155,204.17,204.135,204.135,227100000.0
2008-08-19 15:02:00,204.14,204.18,204.135,204.175,185000000.0
2008-08-19 15:03:00,204.18,204.19,204.17,204.17,198800000.0
2008-08-19 15:04:00,204.18,204.22,204.155,204.155,331400000.0
2008-08-19 15:05:00,204.165,204.18,204.145,204.145,291500000.0
2008-08-19 15:06:00,204.15,204.23,204.15,204.215,290900000.0
2008-08-19 15:07:00,204.215,204.29,204.195,204.28,388800000.0
2008-08-19 15:08:00,204.28,204.29,204.235,204.25,306800000.0
2008-08-19 15:09:00,204.25,204.265,204.215,204.255,337800000.0
2008-08-19 15:10:00,204.255,204.27,204.195,204.24,501700000.0
2008-08-19 15:11:00,204.24,204.265,204.175,204.2,491200000.0
2008-08-19 15:12:00,204.195,204.295,204.19,204.285,432500000.0
2008-08-19 15:13:00,204.285,204.29,204.215,204.29,345600000.0
2008-08-19 15:14:00,204.295,204.3,204.22,204.22,616300000.0
2008-08-19 15:15:00,204.23,204.26,204.21,204.245,509700000.0
2008-08-19 15:16:00,204.24,204.26,204.22,204.24,302500000.0
2008-08-19 15:17:00,204.24,204.285,204.23,204.25,266400000.0
2008-08-19 15:18:00,204.25,204.285,204.235,204.285,335300000.0
2008-08-19 15:19:00,204.285,204.31,204.25,204.26,375400000.0
2008-08-19 15:20:00,204.26,204.29,204.215,204.225,362900000.0
2008-08-19 15:21:00,204.22,204.275,204.2,204.27,366800000.0
2008-08-19 15:22:00,204.27,204.34,204.27,204.32,323800000.0
2008-08-19 15:23:00,204.32,204.345,204.3,204.345,427000000.0
2008-08-19 15:24:00,204.345,204.44,204.34,204.435,463300000.0
2008-08-19 15:25:00,204.44,204.44,204.385,204.405,313600000.0
2008-08-19 15:26:00,204.405,204.43,204.375,204.405,272800000.0
2008-08-19 15:27:00,204.42,204.47,204.365,204.4,247500000.0
2008-08-19 15:28:00,204.39,204.44,204.365,204.44,162900000.0
2008-08-19 15:29:00,204.44,204.46,204.415,204.46,104700000.0
2008-08-19 15:30:00,204.46,204.48,204.415,204.42,142100000.0
2008-08-19 15:31:00,204.42,204.435,204.365,204.42,176400000.0
2008-08-19 15:32:00,204.435,204.46,204.415,204.45,257900000.0
2008-08-19 15:33:00,204.44,204.5,204.425,204.46,378600000.0
2008-08-19 15:34:00,204.46,204.465,204.41,204.42,323000000.0
2008-08-19 15:35:00,204.42,204.47,204.405,204.41,334000000.0
2008-08-19 15:36:00,204.415,204.48,204.415,204.47,293500000.0
2008-08-19 15:37:00,204.47,204.505,204.425,204.435,398000000.0
2008-08-19 15:38:00,204.435,204.495,204.435,204.475,446400000.0
2008-08-19 15:39:00,204.46,204.555,204.46,204.5,415600000.0
2008-08-19 15:40:00,204.485,204.535,204.465,204.47,482200001.0
2008-08-19 15:41:00,204.465,204.505,204.455,204.495,313700000.0
2008-08-19 15:42:00,204.495,204.51,204.46,204.485,366700000.0
2008-08-19 15:43:00,204.485,204.485,204.405,204.415,298900000.0
2008-08-19 15:44:00,204.415,204.51,204.395,204.505,447500000.0
2008-08-19 15:45:00,204.5,204.525,204.485,204.5,384300000.0
2008-08-19 15:46:00,204.5,204.55,204.49,204.52,311500000.0
2008-08-19 15:47:00,204.52,204.53,204.415,204.455,300300000.0
2008-08-19 15:48:00,204.46,204.535,204.455,204.495,372900000.0
2008-08-19 15:49:00,204.495,204.55,204.475,204.54,187200000.0
2008-08-19 15:50:00,204.54,204.54,204.42,204.43,326000000.0
2008-08-19 15:51:00,204.445,204.47,204.32,204.37,330500000.0
2008-08-19 15:52:00,204.37,204.415,204.345,204.385,192000000.0
2008-08-19 15:53:00,204.385,204.405,204.345,204.365,236700000.0
2008-08-19 15:54:00,204.36,204.385,204.295,204.365,328900000.0
2008-08-19 15:55:00,204.365,204.425,204.365,204.405,331700000.0
2008-08-19 15:56:00,204.405,204.43,204.39,204.39,439600000.0
2008-08-19 15:57:00,204.395,204.435,204.39,204.405,370200000.0
2008-08-19 15:58:00,204.405,204.44,204.4,204.41,417800000.0
2008-08-19 15:59:00,204.41,204.41,204.315,204.355,297200000.0
2008-08-19 16:00:00,204.385,204.41,204.325,204.41,274000000.0
2008-08-19 16:01:00,204.415,204.43,204.365,204.38,292400000.0
2008-08-19 16:02:00,204.37,204.409,204.304,204.324,203300000.0
2008-08-19 16:03:00,204.324,204.403,204.284,204.334,152000000.0
2008-08-19 16:04:00,204.36,204.39,204.315,204.315,130900000.0
2008-08-19 16:05:00,204.315,204.33,204.275,204.295,129700000.0
2008-08-19 16:06:00,204.183,204.239,204.146,204.211,232800000.0
2008-08-19 16:07:00,204.23,204.24,204.23,204.235,46400000.0
2008-08-19 16:08:00,204.235,204.325,204.235,204.315,241400000.0
2008-08-19 16:09:00,204.244,204.28,204.148,204.197,168000000.0
2008-08-19 16:10:00,204.181,204.288,204.162,204.238,230700000.0
2008-08-19 16:11:00,204.26,204.31,204.26,204.285,326300000.0
2008-08-19 16:12:00,204.285,204.3,204.26,204.28,169700000.0
2008-08-19 16:13:00,204.215,204.307,204.175,204.271,182400000.0
2008-08-19 16:14:00,204.3,204.32,204.3,204.315,24600000.0
2008-08-19 16:15:00,204.32,204.34,204.305,204.315,212200000.0
2008-08-19 16:16:00,204.315,204.335,204.295,204.305,193300000.0
2008-08-19 16:17:00,204.305,204.31,204.255,204.27,224400000.0
2008-08-19 16:18:00,204.25,204.265,204.21,204.215,208200000.0
2008-08-19 16:19:00,204.215,204.255,204.205,204.225,398600000.0
2008-08-19 16:20:00,204.22,204.235,204.19,204.19,243600000.0
2008-08-19 16:21:00,204.19,204.21,204.17,204.185,229100000.0
2008-08-19 16:22:00,204.18,204.22,204.17,204.21,309600000.0
2008-08-19 16:23:00,204.22,204.22,204.18,204.185,350900000.0
2008-08-19 16:24:00,204.19,204.285,204.19,204.245,351300000.0
2008-08-19 16:25:00,204.245,204.325,204.235,204.32,368700000.0
2008-08-19 16:26:00,204.315,204.35,204.31,204.315,265900000.0
2008-08-19 16:27:00,204.315,204.41,204.3,204.41,374700000.0
2008-08-19 16:28:00,204.41,204.45,204.41,204.42,326600000.0
2008-08-19 16:29:00,204.42,204.425,204.355,204.38,397600000.0
2008-08-19 16:30:00,204.38,204.4,204.345,204.365,313200000.0
2008-08-19 16:31:00,204.365,204.365,204.33,204.34,136700000.0
2008-08-19 16:32:00,204.345,204.36,204.285,204.3,289200000.0
2008-08-19 16:33:00,204.295,204.335,204.285,204.33,244600000.0
2008-08-19 16:34:00,204.325,204.33,204.29,204.325,262600000.0
2008-08-19 16:35:00,204.34,204.365,204.29,204.34,377400000.0
2008-08-19 16:36:00,204.345,204.4,204.29,204.305,356600000.0
2008-08-19 16:37:00,204.305,204.37,204.305,204.33,399800000.0
2008-08-19 16:38:00,204.32,204.34,204.31,204.32,378200000.0
2008-08-19 16:39:00,204.31,204.325,204.29,204.305,367900000.0
2008-08-19 16:40:00,204.31,204.365,204.31,204.33,256300000.0
2008-08-19 16:41:00,204.325,204.345,204.31,204.32,224500000.0
2008-08-19 16:42:00,204.33,204.38,204.32,204.355,379000000.0
2008-08-19 16:43:00,204.355,204.375,204.285,204.285,345900000.0
2008-08-19 16:44:00,204.29,204.35,204.285,204.335,389100000.0
2008-08-19 16:45:00,204.345,204.375,204.33,204.345,466800000.0
2008-08-19 16:46:00,204.345,204.365,204.295,204.305,293900000.0
2008-08-19 16:47:00,204.305,204.345,204.29,204.335,334100000.0
2008-08-19 16:48:00,204.335,204.365,204.325,204.34,168000000.0
2008-08-19 16:49:00,204.335,204.385,204.33,204.385,243000000.0
2008-08-19 16:50:00,204.38,204.4,204.335,204.355,434700000.0
2008-08-19 16:51:00,204.36,204.36,204.3,204.32,314600000.0
2008-08-19 16:52:00,204.32,204.32,204.28,204.28,192900000.0
2008-08-19 16:53:00,204.285,204.315,204.27,204.31,283200000.0
2008-08-19 16:54:00,204.315,204.34,204.29,204.34,402100000.0
2008-08-19 16:55:00,204.34,204.37,204.31,204.315,435900000.0
2008-08-19 16:56:00,204.31,204.315,204.25,204.295,455700000.0
2008-08-19 16:57:00,204.285,204.29,204.25,204.26,336100000.0
2008-08-19 16:58:00,204.27,204.3,204.27,204.295,360600000.0
2008-08-19 16:59:00,204.305,204.325,204.25,204.32,383500000.0
2008-08-19 17:00:00,204.32,204.38,204.305,204.365,423300000.0
2008-08-19 17:01:00,204.36,204.395,204.36,204.375,170000000.0
2008-08-19 17:02:00,204.37,204.45,204.37,204.425,388700000.0
2008-08-19 17:03:00,204.425,204.425,204.33,204.33,309900000.0
2008-08-19 17:04:00,204.335,204.345,204.32,204.33,158100000.0
2008-08-19 17:05:00,204.33,204.38,204.325,204.37,222700000.0
2008-08-19 17:06:00,204.37,204.38,204.36,204.36,132000000.0
2008-08-19 17:07:00,204.36,204.395,204.35,204.395,281100000.0
2008-08-19 17:08:00,204.395,204.425,204.385,204.41,340000000.0
2008-08-19 17:09:00,204.405,204.425,204.355,204.425,630700000.0
2008-08-19 17:10:00,204.43,204.44,204.355,204.36,473000000.0
2008-08-19 17:11:00,204.36,204.39,204.345,204.365,415500000.0
2008-08-19 17:12:00,204.365,204.4,204.335,204.365,392100000.0
2008-08-19 17:13:00,204.375,204.47,204.375,204.455,374400000.0
2008-08-19 17:14:00,204.45,204.465,204.415,204.415,279400000.0
2008-08-19 17:15:00,204.43,204.47,204.405,204.405,415400000.0
2008-08-19 17:16:00,204.405,204.495,204.395,204.485,432200000.0
2008-08-19 17:17:00,204.49,204.51,204.445,204.51,395800000.0
2008-08-19 17:18:00,204.51,204.51,204.465,204.49,464300000.0
2008-08-19 17:19:00,204.49,204.5,204.445,204.465,392600000.0
2008-08-19 17:20:00,204.465,204.515,204.45,204.5,477700000.0
2008-08-19 17:21:00,204.5,204.505,204.42,204.47,531400000.0
2008-08-19 17:22:00,204.475,204.48,204.39,204.395,544900000.0
2008-08-19 17:23:00,204.39,204.425,204.385,204.395,388300000.0
2008-08-19 17:24:00,204.395,204.42,204.355,204.415,425100000.0
2008-08-19 17:25:00,204.41,204.45,204.385,204.445,580800000.0
2008-08-19 17:26:00,204.455,204.52,204.45,204.51,443200001.0
2008-08-19 17:27:00,204.52,204.54,204.43,204.465,428800000.0
2008-08-19 17:28:00,204.47,204.5,204.43,204.435,430700000.0
2008-08-19 17:29:00,204.435,204.53,204.435,204.495,534300000.0
2008-08-19 17:30:00,204.495,204.56,204.46,204.51,486300000.0
2008-08-19 17:31:00,204.515,204.635,204.51,204.63,540300000.0
2008-08-19 17:32:00,204.63,204.64,204.6,204.62,524500000.0
2008-08-19 17:33:00,204.62,204.71,204.6,204.675,715900000.0
2008-08-19 17:34:00,204.67,204.685,204.605,204.68,434300000.0
2008-08-19 17:35:00,204.675,204.685,204.65,204.655,391300000.0
2008-08-19 17:36:00,204.655,204.685,204.62,204.62,404400000.0
2008-08-19 17:37:00,204.62,204.645,204.605,204.635,561300000.0
2008-08-19 17:38:00,204.635,204.64,204.58,204.59,355400000.0
2008-08-19 17:39:00,204.59,204.605,204.53,204.535,439200000.0
2008-08-19 17:40:00,204.54,204.605,204.54,204.575,338800000.0
2008-08-19 17:41:00,204.575,204.59,204.55,204.59,454000000.0
2008-08-19 17:42:00,204.595,204.63,204.595,204.625,357100000.0
2008-08-19 17:43:00,204.625,204.67,204.615,204.67,383100000.0
2008-08-19 17:44:00,204.66,204.675,204.63,204.635,389400000.0
2008-08-19 17:45:00,204.63,204.65,204.595,204.615,351000000.0
2008-08-19 17:46:00,204.62,204.705,204.605,204.685,350400000.0
2008-08-19 17:47:00,204.685,204.715,204.625,204.63,451100000.0
2008-08-19 17:48:00,204.615,204.66,204.595,204.65,237899999.0
2008-08-19 17:49:00,204.65,204.695,204.645,204.645,260400000.0
2008-08-19 17:50:00,204.645,204.655,204.585,204.625,379100000.0
2008-08-19 17:51:00,204.62,204.65,204.585,204.65,488600000.0
2008-08-19 17:52:00,204.645,204.66,204.62,204.625,441900000.0
2008-08-19 17:53:00,204.63,204.64,204.56,204.615,361200000.0
2008-08-19 17:54:00,204.61,204.615,204.545,204.575,259100000.0
2008-08-19 17:55:00,204.575,204.625,204.575,204.58,316000000.0
2008-08-19 17:56:00,204.58,204.59,204.565,204.58,278400000.0
2008-08-19 17:57:00,204.575,204.635,204.545,204.59,438400000.0
2008-08-19 17:58:00,204.595,204.615,204.58,204.59,390200000.0
2008-08-19 17:59:00,204.59,204.645,204.58,204.58,491300000.0
2008-08-19 18:00:00,204.58,204.63,204.57,204.595,397700000.0
2008-08-19 18:01:00,204.595,204.615,204.53,204.555,365900000.0
2008-08-19 18:02:00,204.555,204.585,204.545,204.56,412100000.0
2008-08-19 18:03:00,204.56,204.59,204.415,204.48,340700000.0
2008-08-19 18:04:00,204.48,204.49,204.435,204.48,174200000.0
2008-08-19 18:05:00,204.48,204.49,204.44,204.44,189600000.0
2008-08-19 18:06:00,204.45,204.45,204.365,204.375,465500000.0
2008-08-19 18:07:00,204.38,204.405,204.345,204.405,434100000.0
2008-08-19 18:08:00,204.41,204.435,204.385,204.385,369800000.0
2008-08-19 18:09:00,204.385,204.47,204.385,204.42,430300000.0
2008-08-19 18:10:00,204.415,204.47,204.415,204.44,434200000.0
2008-08-19 18:11:00,204.45,204.54,204.445,204.52,387300000.0
2008-08-19 18:12:00,204.52,204.555,204.485,204.51,451400000.0
2008-08-19 18:13:00,204.51,204.55,204.505,204.525,308200000.0
2008-08-19 18:14:00,204.52,204.585,204.51,204.58,327300000.0
2008-08-19 18:15:00,204.58,204.63,204.56,204.625,301800000.0
2008-08-19 18:16:00,204.6,204.655,204.585,204.59,316000000.0
2008-08-19 18:17:00,204.595,204.62,204.52,204.61,264500000.0
2008-08-19 18:18:00,204.61,204.61,204.54,204.58,118600000.0
2008-08-19 18:19:00,204.565,204.625,204.555,204.625,275800000.0
2008-08-19 18:20:00,204.64,204.66,204.57,204.58,299500000.0
2008-08-19 18:21:00,204.585,204.61,204.515,204.52,350400000.0
2008-08-19 18:22:00,204.52,204.565,204.52,204.565,309000000.0
2008-08-19 18:23:00,204.56,204.6,204.545,204.585,307000000.0
2008-08-19 18:24:00,204.585,204.64,204.58,204.6,309400000.0
2008-08-19 18:25:00,204.605,204.61,204.515,204.575,369300000.0
2008-08-19 18:26:00,204.57,204.695,204.56,204.695,470700000.0
2008-08-19 18:27:00,204.695,204.775,204.695,204.74,481000000.0
2008-08-19 18:28:00,204.74,204.79,204.74,204.76,288400000.0
2008-08-19 18:29:00,204.76,204.84,204.76,204.82,309300000.0
2008-08-19 18:30:00,204.82,204.87,204.82,204.835,157500000.0
2008-08-19 18:31:00,204.835,204.85,204.815,204.835,244100000.0
2008-08-19 18:32:00,204.835,204.84,204.8,204.835,131800000.0
2008-08-19 18:33:00,204.83,204.84,204.795,204.835,200200000.0
2008-08-19 18:34:00,204.835,204.835,204.815,204.825,174600000.0
2008-08-19 18:35:00,204.825,204.825,204.79,204.81,244900000.0
2008-08-19 18:36:00,204.81,204.905,204.795,204.885,356900000.0
2008-08-19 18:37:00,204.885,204.91,204.855,204.91,290900000.0
2008-08-19 18:38:00,204.91,205.0,204.91,204.98,287200000.0
2008-08-19 18:39:00,204.98,204.995,204.955,204.985,277500000.0
2008-08-19 18:40:00,204.98,205.025,204.965,204.995,414900000.0
2008-08-19 18:41:00,205.0,205.005,204.94,204.95,272900000.0
2008-08-19 18:42:00,204.95,204.955,204.82,204.84,431500000.0
2008-08-19 18:43:00,204.84,204.84,204.775,204.81,522400000.0
2008-08-19 18:44:00,204.815,204.855,204.78,204.84,436100000.0
2008-08-19 18:45:00,204.84,204.845,204.795,204.83,364900000.0
2008-08-19 18:46:00,204.835,204.87,204.815,204.87,286200000.0
2008-08-19 18:47:00,204.87,204.895,204.87,204.895,108900000.0
2008-08-19 18:48:00,204.89,204.935,204.87,204.925,285400000.0
2008-08-19 18:49:00,204.925,204.925,204.865,204.885,164600000.0
2008-08-19 18:50:00,204.875,204.905,204.86,204.89,188600000.0
2008-08-19 18:51:00,204.885,204.89,204.835,204.86,133600000.0
2008-08-19 18:52:00,204.86,204.9,204.86,204.86,87300000.0
2008-08-19 18:53:00,204.86,204.89,204.84,204.86,215300000.0
2008-08-19 18:54:00,204.86,204.87,204.845,204.86,217400000.0
2008-08-19 18:55:00,204.855,204.865,204.82,204.825,280700000.0
2008-08-19 18:56:00,204.825,204.835,204.815,204.825,221900000.0
2008-08-19 18:57:00,204.82,204.835,204.815,204.82,155000000.0
2008-08-19 18:58:00,204.82,204.83,204.8,204.825,226100000.0
2008-08-19 18:59:00,204.825,204.87,204.81,204.86,310700000.0
2008-08-19 19:00:00,204.86,204.89,204.785,204.79,334800000.0
2008-08-19 19:01:00,204.79,204.845,204.79,204.84,247000000.0
2008-08-19 19:02:00,204.845,204.91,204.835,204.9,364500000.0
2008-08-19 19:03:00,204.9,204.935,204.9,204.915,292500000.0
2008-08-19 19:04:00,204.915,204.915,204.86,204.86,275100000.0
2008-08-19 19:05:00,204.86,204.905,204.855,204.895,169400000.0
2008-08-19 19:06:00,204.895,204.945,204.895,204.945,151400000.0
2008-08-19 19:07:00,204.94,204.945,204.925,204.945,151100000.0
2008-08-19 19:08:00,204.945,204.96,204.93,204.96,100900000.0
2008-08-19 19:09:00,204.96,204.975,204.96,204.97,170800000.0
2008-08-19 19:10:00,204.975,204.975,204.96,204.96,104200000.0
2008-08-19 19:11:00,204.96,204.995,204.93,204.96,188900000.0
2008-08-19 19:12:00,204.955,205.15,204.94,205.075,344200000.0
2008-08-19 19:13:00,205.07,205.07,205.0,205.045,291100000.0
2008-08-19 19:14:00,205.045,205.165,205.045,205.145,254000000.0
2008-08-19 19:15:00,205.14,205.15,205.13,205.13,79100000.0
2008-08-19 19:16:00,205.135,205.27,205.135,205.26,254400000.0
2008-08-19 19:17:00,205.26,205.275,205.175,205.195,199000000.0
2008-08-19 19:18:00,205.19,205.19,205.09,205.13,334900000.0
2008-08-19 19:19:00,205.14,205.14,205.03,205.03,317700000.0
2008-08-19 19:20:00,205.03,205.055,205.025,205.04,220400000.0
2008-08-19 19:21:00,205.04,205.075,205.03,205.075,168800000.0
2008-08-19 19:22:00,205.07,205.085,205.045,205.07,160500000.0
2008-08-19 19:23:00,205.075,205.085,205.01,205.01,364100000.0
2008-08-19 19:24:00,205.005,205.025,205.0,205.01,72600000.0
2008-08-19 19:25:00,205.02,205.045,205.01,205.01,102400000.0
2008-08-19 19:26:00,205.005,205.015,204.99,205.015,274000000.0
2008-08-19 19:27:00,205.01,205.015,204.96,204.995,264100000.0
2008-08-19 19:28:00,204.99,205.025,204.975,205.02,177100000.0
2008-08-19 19:29:00,205.025,205.035,205.0,205.015,211500000.0
2008-08-19 19:30:00,205.015,205.085,205.015,205.04,396000000.0
2008-08-19 19:31:00,205.04,205.075,204.96,204.985,284600000.0
2008-08-19 19:32:00,204.985,205.02,204.965,205.0,208000000.0
2008-08-19 19:33:00,205.005,205.01,204.965,204.975,242700000.0
2008-08-19 19:34:00,204.975,205.075,204.975,205.055,143900000.0
2008-08-19 19:35:00,205.05,205.055,205.03,205.035,172900000.0
2008-08-19 19:36:00,205.035,205.09,205.025,205.03,180200000.0
2008-08-19 19:37:00,205.03,205.04,205.01,205.015,160400000.0
2008-08-19 19:38:00,205.01,205.025,204.995,205.02,39600000.0
2008-08-19 19:39:00,205.025,205.05,204.985,205.0,184800000.0
2008-08-19 19:40:00,205.005,205.055,205.005,205.055,206900000.0
2008-08-19 19:41:00,205.055,205.06,205.015,205.035,172300000.0
2008-08-19 19:42:00,205.03,205.05,205.005,205.015,232700000.0
2008-08-19 19:43:00,205.015,205.015,204.955,204.99,239100000.0
2008-08-19 19:44:00,204.99,205.035,204.99,205.02,338200000.0
2008-08-19 19:45:00,205.02,205.04,205.005,205.02,259900000.0
2008-08-19 19:46:00,205.02,205.04,205.005,205.01,130100000.0
2008-08-19 19:47:00,205.01,205.025,204.97,204.985,119200000.0
2008-08-19 19:48:00,204.99,205.02,204.96,204.96,168600000.0
2008-08-19 19:49:00,204.965,204.98,204.96,204.97,175500000.0
2008-08-19 19:50:00,204.965,204.975,204.945,204.96,182700000.0
2008-08-19 19:51:00,204.96,204.96,204.905,204.92,348400000.0
2008-08-19 19:52:00,204.925,204.94,204.885,204.94,261000000.0
2008-08-19 19:53:00,204.94,204.95,204.895,204.915,179600000.0
2008-08-19 19:54:00,204.915,204.935,204.905,204.925,313500000.0
2008-08-19 19:55:00,204.93,204.945,204.88,204.88,330300000.0
2008-08-19 19:56:00,204.88,204.885,204.835,204.87,100000000.0
2008-08-19 19:57:00,204.87,204.87,204.775,204.775,227500000.0
2008-08-19 19:58:00,204.775,204.8,204.765,204.795,123100000.0
2008-08-19 19:59:00,204.795,204.84,204.795,204.815,190000000.0
2008-08-19 20:00:00,204.81,204.835,204.805,204.835,293900000.0
2008-08-19 20:01:00,204.835,204.855,204.825,204.83,138900000.0
2008-08-19 20:02:00,204.83,204.83,204.79,204.815,352200000.0
2008-08-19 20:03:00,204.82,204.84,204.795,204.81,327400000.0
2008-08-19 20:04:00,204.815,204.87,204.81,204.825,241400000.0
2008-08-19 20:05:00,204.825,204.845,204.815,204.825,102600000.0
2008-08-19 20:06:00,204.825,204.865,204.815,204.825,330000000.0
2008-08-19 20:07:00,204.825,204.885,204.825,204.875,168600000.0
2008-08-19 20:08:00,204.875,204.875,204.85,204.86,135200000.0
2008-08-19 20:09:00,204.86,204.88,204.845,204.88,186900000.0
2008-08-19 20:10:00,204.875,204.88,204.835,204.85,197700000.0
2008-08-19 20:11:00,204.845,204.85,204.83,204.845,121500000.0
2008-08-19 20:12:00,204.845,204.865,204.825,204.83,166900000.0
2008-08-19 20:13:00,204.83,204.85,204.8,204.815,266900000.0
2008-08-19 20:14:00,204.815,204.86,204.815,204.86,244100000.0
2008-08-19 20:15:00,204.86,204.9,204.86,204.9,195000000.0
2008-08-19 20:16:00,204.9,204.91,204.85,204.85,232200000.0
2008-08-19 20:17:00,204.85,204.88,204.835,204.865,210500000.0
2008-08-19 20:18:00,204.87,204.87,204.825,204.83,191300000.0
2008-08-19 20:19:00,204.82,204.88,204.815,204.88,231400000.0
2008-08-19 20:20:00,204.885,204.895,204.87,204.885,128400000.0
2008-08-19 20:21:00,204.885,204.89,204.835,204.87,267500000.0
2008-08-19 20:22:00,204.865,204.87,204.82,204.86,314000000.0
2008-08-19 20:23:00,204.855,204.87,204.825,204.84,216600000.0
2008-08-19 20:24:00,204.845,204.895,204.845,204.89,206500000.0
2008-08-19 20:25:00,204.885,204.9,204.835,204.84,209700000.0
2008-08-19 20:26:00,204.83,204.875,204.79,204.875,352100000.0
2008-08-19 20:27:00,204.88,204.89,204.825,204.835,224600000.0
2008-08-19 20:28:00,204.835,204.91,204.805,204.905,278500000.0
2008-08-19 20:29:00,204.905,204.905,204.875,204.875,116400000.0
2008-08-19 20:30:00,204.875,204.88,204.825,204.83,114900000.0
2008-08-19 20:31:00,204.83,204.87,204.83,204.87,161400000.0
2008-08-19 20:32:00,204.865,204.88,204.845,204.845,100700000.0
2008-08-19 20:33:00,204.845,204.855,204.825,204.85,141400000.0
2008-08-19 20:34:00,204.85,204.855,204.805,204.815,154900000.0
2008-08-19 20:35:00,204.815,204.85,204.815,204.835,79300000.0
2008-08-19 20:36:00,204.835,204.875,204.835,204.87,144900000.0
2008-08-19 20:37:00,204.865,204.88,204.845,204.875,112800000.0
2008-08-19 20:38:00,204.875,204.875,204.85,204.86,68300000.0
2008-08-19 20:39:00,204.86,204.87,204.86,204.86,50400000.0
2008-08-19 20:40:00,204.86,204.88,204.855,204.855,136800000.0
2008-08-19 20:41:00,204.855,204.875,204.85,204.855,134900000.0
2008-08-19 20:42:00,204.87,204.87,204.825,204.85,185200000.0
2008-08-19 20:43:00,204.845,204.85,204.825,204.84,49500000.0
2008-08-19 20:44:00,204.84,204.87,204.835,204.85,48900000.0
2008-08-19 20:45:00,204.85,204.9,204.85,204.875,208000000.0
2008-08-19 20:46:00,204.865,204.865,204.815,204.845,196700000.0
2008-08-19 20:47:00,204.845,204.845,204.795,204.815,220200000.0
2008-08-19 20:48:00,204.815,204.835,204.8,204.835,287800000.0
2008-08-19 20:49:00,204.83,204.865,204.82,204.84,206700000.0
2008-08-19 20:50:00,204.855,204.915,204.845,204.895,293300000.0
2008-08-19 20:51:00,204.895,204.91,204.87,204.885,112000000.0
2008-08-19 20:52:00,204.885,204.92,204.88,204.92,121100000.0
2008-08-19 20:53:00,204.915,204.92,204.915,204.915,29100000.0
2008-08-19 20:54:00,204.915,204.925,204.915,204.925,28200000.0
2008-08-19 20:55:00,204.92,204.93,204.915,204.915,96400000.0
2008-08-19 20:56:00,204.915,204.92,204.89,204.89,127700000.0
2008-08-19 20:57:00,204.895,204.895,204.88,204.88,46800000.0
2008-08-19 20:58:00,204.88,204.895,204.87,204.885,337300000.0
2008-08-19 20:59:00,204.89,204.915,204.86,204.86,183300000.0
2008-08-19 21:00:00,204.86,204.905,204.855,204.9,176700000.0
2008-08-19 21:01:00,204.89,204.905,204.865,204.865,56800000.0
2008-08-19 21:02:00,204.865,204.875,204.84,204.875,139900000.0
2008-08-19 21:03:00,204.875,204.885,204.805,204.81,151200000.0
2008-08-19 21:04:00,204.81,204.85,204.81,204.835,143500000.0
2008-08-19 21:05:00,204.83,204.845,204.81,204.835,125000000.0
2008-08-19 21:06:00,204.825,204.855,204.79,204.79,181100000.0
2008-08-19 21:07:00,204.79,204.805,204.78,204.79,140200000.0
2008-08-19 21:08:00,204.79,204.81,204.785,204.81,195900000.0
2008-08-19 21:09:00,204.805,204.845,204.8,204.835,238500000.0
2008-08-19 21:10:00,204.83,204.875,204.82,204.875,240100000.0
2008-08-19 21:11:00,204.875,204.93,204.875,204.9,194200000.0
2008-08-19 21:12:00,204.9,204.925,204.885,204.9,150400000.0
2008-08-19 21:13:00,204.895,204.955,204.895,204.935,228800000.0
2008-08-19 21:14:00,204.935,204.94,204.91,204.93,132200000.0
2008-08-19 21:15:00,204.93,204.93,204.87,204.89,84500000.0
2008-08-19 21:16:00,204.9,204.92,204.865,204.92,152400000.0
2008-08-19 21:17:00,204.92,204.93,204.885,204.91,211100000.0
2008-08-19 21:18:00,204.9,204.9,204.865,204.875,172300000.0
2008-08-19 21:19:00,204.87,204.87,204.845,204.86,102000000.0
2008-08-19 21:20:00,204.865,204.875,204.82,204.82,89200000.0
2008-08-19 21:21:00,204.83,204.865,204.83,204.835,118900000.0
2008-08-19 21:22:00,204.84,204.85,204.835,204.85,108000000.0
2008-08-19 21:23:00,204.855,204.92,204.84,204.92,153100000.0
2008-08-19 21:24:00,204.925,204.975,204.925,204.965,356200000.0
2008-08-19 21:25:00,204.96,204.965,204.895,204.905,239000000.0
2008-08-19 21:26:00,204.91,204.925,204.89,204.895,111700000.0
2008-08-19 21:27:00,204.9,204.905,204.875,204.88,137700000.0
2008-08-19 21:28:00,204.88,204.91,204.865,204.895,232000000.0
2008-08-19 21:29:00,204.895,204.915,204.89,204.9,171100000.0
2008-08-19 21:30:00,204.9,204.91,204.89,204.9,107100000.0
2008-08-19 21:31:00,204.895,204.91,204.895,204.91,146100000.0
2008-08-19 21:32:00,204.91,204.91,204.875,204.885,157400000.0
2008-08-19 21:33:00,204.885,204.9,204.855,204.885,142300000.0
2008-08-19 21:34:00,204.89,204.925,204.875,204.915,238600000.0
2008-08-19 21:35:00,204.91,204.915,204.89,204.91,105000000.0
2008-08-19 21:36:00,204.91,204.91,204.89,204.89,64200000.0
2008-08-19 21:37:00,204.89,204.94,204.865,204.94,141000000.0
2008-08-19 21:38:00,204.925,204.945,204.915,204.925,98400000.0
2008-08-19 21:39:00,204.925,204.93,204.915,204.92,127100000.0
2008-08-19 21:40:00,204.92,204.93,204.9,204.905,204800000.0
2008-08-19 21:41:00,204.905,204.93,204.895,204.915,59400000.0
2008-08-19 21:42:00,204.915,204.93,204.905,204.93,113800000.0
2008-08-19 21:43:00,204.93,204.93,204.895,204.925,178800000.0
2008-08-19 21:44:00,204.925,204.925,204.885,204.91,191200000.0
2008-08-19 21:45:00,204.92,204.93,204.9,204.925,88900000.0
2008-08-19 21:46:00,204.925,204.935,204.9,204.91,133000000.0
2008-08-19 21:47:00,204.91,204.91,204.87,204.87,168300000.0
2008-08-19 21:48:00,204.87,204.91,204.87,204.91,166800000.0
2008-08-19 21:49:00,204.91,204.91,204.895,204.905,76700000.0
2008-08-19 21:50:00,204.905,204.905,204.88,204.885,54400000.0
2008-08-19 21:51:00,204.885,204.89,204.875,204.885,89100000.0
2008-08-19 21:52:00,204.885,204.885,204.795,204.815,104000000.0
2008-08-19 21:53:00,204.81,204.81,204.735,204.795,116100000.0
2008-08-19 21:54:00,204.795,204.85,204.79,204.825,149500000.0
2008-08-19 21:55:00,204.83,204.89,204.83,204.89,148200000.0
2008-08-19 21:56:00,204.88,204.895,204.875,204.89,86600000.0
2008-08-19 21:57:00,204.895,204.9,204.855,204.895,136400000.0
2008-08-19 21:58:00,204.895,204.895,204.86,204.86,67400000.0
2008-08-19 21:59:00,204.86,204.87,204.835,204.85,171300000.0
2008-08-19 22:00:00,204.845,204.905,204.825,204.89,189300000.0
2008-08-19 22:01:00,204.89,204.89,204.845,204.89,46500000.0
2008-08-19 22:02:00,204.89,204.9,204.84,204.88,101200000.0
2008-08-19 22:03:00,204.88,204.89,204.87,204.87,19200000.0
2008-08-19 22:04:00,204.88,204.88,204.87,204.87,6000000.0
2008-08-19 22:05:00,204.865,204.88,204.845,204.86,27800000.0
2008-08-19 22:06:00,204.86,204.87,204.835,204.85,47700000.0
2008-08-19 22:07:00,204.85,204.86,204.845,204.845,24300000.0
2008-08-19 22:08:00,204.85,204.87,204.81,204.835,77700000.0
2008-08-19 22:09:00,204.84,204.91,204.815,204.9,76700000.0
2008-08-19 22:10:00,204.9,204.91,204.875,204.88,50000000.0
2008-08-19 22:11:00,204.88,204.89,204.865,204.88,45900000.0
2008-08-19 22:12:00,204.88,204.88,204.8,204.81,66100000.0
2008-08-19 22:13:00,204.82,204.88,204.82,204.88,41200000.0
2008-08-19 22:14:00,204.88,204.88,204.86,204.86,30000000.0
2008-08-19 22:15:00,204.86,204.86,204.83,204.85,26200000.0
2008-08-19 22:16:00,204.85,204.86,204.845,204.85,30200000.0
2008-08-19 22:17:00,204.85,204.86,204.84,204.84,16200000.0
2008-08-19 22:18:00,204.85,204.85,204.805,204.82,83700000.0
2008-08-19 22:19:00,204.83,204.88,204.825,204.88,44600000.0
2008-08-19 22:20:00,204.88,204.89,204.88,204.88,20400000.0
2008-08-19 22:21:00,204.88,204.91,204.875,204.9,41100000.0
2008-08-19 22:22:00,204.9,204.91,204.885,204.89,56600000.0
2008-08-19 22:23:00,204.89,204.91,204.89,204.9,18200000.0
2008-08-19 22:24:00,204.885,204.9,204.875,204.9,38800000.0
2008-08-19 22:25:00,204.885,204.9,204.885,204.9,22400000.0
2008-08-19 22:26:00,204.9,204.9,204.875,204.89,45800000.0
2008-08-19 22:27:00,204.9,204.91,204.885,204.89,17000000.0
2008-08-19 22:28:00,204.89,204.895,204.88,204.895,30500000.0
2008-08-19 22:29:00,204.9,204.9,204.865,204.9,31700000.0
2008-08-19 22:30:00,204.915,204.92,204.83,204.865,70300000.0
2008-08-19 22:31:00,204.88,204.9,204.865,204.895,105200000.0
2008-08-19 22:32:00,204.895,204.9,204.885,204.89,114700000.0
2008-08-19 22:33:00,204.885,204.9,204.885,204.885,38800000.0
2008-08-19 22:34:00,204.885,204.9,204.885,204.885,28100000.0
2008-08-19 22:35:00,204.885,204.89,204.875,204.875,19300000.0
2008-08-19 22:36:00,204.88,204.9,204.875,204.88,20100000.0
2008-08-19 22:37:00,204.88,204.88,204.845,204.86,58000000.0
2008-08-19 22:38:00,204.86,204.89,204.85,204.87,32400000.0
2008-08-19 22:39:00,204.865,204.88,204.865,204.88,17400000.0
2008-08-19 22:40:00,204.87,204.88,204.87,204.88,12200000.0
2008-08-19 22:41:00,204.88,204.89,204.85,204.85,27600000.0
2008-08-19 22:42:00,204.865,204.865,204.84,204.86,49400000.0
2008-08-19 22:43:00,204.86,204.86,204.84,204.86,82000000.0
2008-08-19 22:44:00,204.87,204.9,204.87,204.87,25600000.0
2008-08-19 22:45:00,204.87,204.88,204.86,204.86,20100000.0
2008-08-19 22:46:00,204.87,204.905,204.865,204.89,128300000.0
2008-08-19 22:47:00,204.89,204.89,204.88,204.89,10000000.0
2008-08-19 22:48:00,204.89,204.89,204.885,204.885,8400000.0
2008-08-19 22:49:00,204.88,204.885,204.85,204.855,31900000.0
2008-08-19 22:50:00,204.855,204.855,204.835,204.85,57700000.0
2008-08-19 22:51:00,204.85,204.855,204.83,204.85,36800000.0
2008-08-19 22:52:00,204.845,204.86,204.755,204.86,96300000.0
2008-08-19 22:53:00,204.86,204.86,204.86,204.86,6000000.0
2008-08-19 22:54:00,204.86,204.86,204.85,204.86,15000000.0
2008-08-19 22:55:00,204.86,204.86,204.83,204.84,25000000.0
2008-08-19 22:56:00,204.84,204.89,204.84,204.88,18000000.0
2008-08-19 22:57:00,204.89,204.89,204.86,204.87,17800000.0
2008-08-19 22:58:00,204.87,204.88,204.855,204.88,12200000.0
2008-08-19 22:59:00,204.88,204.88,204.85,204.85,12000000.0
2008-08-19 23:00:00,204.815,204.83,204.81,204.83,53000000.0
2008-08-19 23:01:00,204.83,204.84,204.83,204.84,21800000.0
2008-08-19 23:02:00,204.83,204.83,204.82,204.82,16900000.0
2008-08-19 23:03:00,204.83,204.83,204.82,204.83,28100000.0
2008-08-19 23:04:00,204.83,204.83,204.825,204.825,13100000.0
2008-08-19 23:05:00,204.83,204.84,204.83,204.835,33600000.0
2008-08-19 23:06:00,204.835,204.84,204.835,204.84,6300000.0
2008-08-19 23:07:00,204.855,204.875,204.855,204.875,6300000.0
2008-08-19 23:08:00,204.88,204.885,204.86,204.865,22000000.0
2008-08-19 23:09:00,204.82,204.85,204.82,204.83,42000000.0
2008-08-19 23:10:00,204.83,204.83,204.82,204.83,10600000.0
2008-08-19 23:11:00,204.845,204.85,204.845,204.85,12600000.0
2008-08-19 23:12:00,204.85,204.85,204.845,204.845,18900000.0
2008-08-19 23:13:00,204.845,204.845,204.825,204.825,13900000.0
2008-08-19 23:14:00,204.83,204.85,204.825,204.83,25800000.0
2008-08-19 23:15:00,204.83,204.85,204.83,204.85,12100000.0
2008-08-19 23:16:00,204.85,204.88,204.845,204.87,21200000.0
2008-08-19 23:17:00,204.88,204.89,204.88,204.89,26300000.0
2008-08-19 23:18:00,204.89,204.91,204.89,204.9,23400000.0
2008-08-19 23:19:00,204.905,204.91,204.89,204.9,28900000.0
2008-08-19 23:20:00,204.91,204.93,204.905,204.92,36300000.0
2008-08-19 23:21:00,204.93,204.93,204.9,204.9,13500000.0
2008-08-19 23:22:00,204.9,204.92,204.875,204.88,73600000.0
2008-08-19 23:23:00,204.875,204.91,204.875,204.905,25800000.0
2008-08-19 23:24:00,204.905,204.915,204.855,204.895,11500000.0
2008-08-19 23:25:00,204.895,204.895,204.83,204.84,29400000.0
2008-08-19 23:26:00,204.84,204.845,204.84,204.845,6300000.0
2008-08-19 23:27:00,204.845,204.86,204.84,204.86,21000000.0
2008-08-19 23:28:00,204.855,204.855,204.84,204.84,33400000.0
2008-08-19 23:29:00,204.84,204.84,204.78,204.79,11600000.0
2008-08-19 23:30:00,204.78,204.795,204.745,204.75,24400000.0
2008-08-19 23:31:00,204.75,204.75,204.69,204.74,31100000.0
2008-08-19 23:32:00,204.74,204.78,204.72,204.78,11000000.0
2008-08-19 23:33:00,204.725,204.765,204.725,204.765,2000000.0
2008-08-19 23:34:00,204.78,204.78,204.75,204.76,23000000.0
2008-08-19 23:35:00,204.76,204.76,204.75,204.75,3000000.0
2008-08-19 23:36:00,204.74,204.8,204.74,204.75,29000000.0
2008-08-19 23:37:00,204.75,204.79,204.75,204.79,9000000.0
2008-08-19 23:38:00,204.765,204.765,204.765,204.765,2000000.0
2008-08-19 23:39:00,204.77,204.77,204.77,204.77,5000000.0
2008-08-19 23:40:00,204.77,204.805,204.77,204.805,3000000.0
2008-08-19 23:41:00,204.755,204.755,204.735,204.75,8000000.0
2008-08-19 23:42:00,204.75,204.75,204.75,204.75,3000000.0
2008-08-19 23:43:00,204.752,204.756,204.732,204.751,24600000.0
2008-08-19 23:44:00,204.75,204.75,204.75,204.75,1000000.0
2008-08-19 23:45:00,204.75,204.76,204.75,204.76,18900000.0
2008-08-19 23:46:00,204.76,204.76,204.72,204.75,40700000.0
2008-08-19 23:47:00,204.74,204.79,204.74,204.79,8000000.0
2008-08-19 23:48:00,204.79,204.8,204.78,204.8,5000000.0
2008-08-19 23:49:00,204.81,204.81,204.8,204.8,4000000.0
2008-08-19 23:50:00,204.8,204.8,204.79,204.79,2000000.0
2008-08-19 23:51:00,204.805,204.82,204.805,204.82,7000000.0
2008-08-19 23:52:00,204.81,204.81,204.81,204.81,1000000.0
2008-08-19 23:53:00,204.785,204.79,204.785,204.79,2000000.0
2008-08-19 23:54:00,204.805,204.805,204.805,204.805,1000000.0
2008-08-19 23:55:00,204.81,204.81,204.79,204.8,4000000.0
2008-08-19 23:56:00,204.775,204.775,204.775,204.775,1000000.0
2008-08-19 23:57:00,204.78,204.78,204.725,204.725,18000000.0
2008-08-19 23:58:00,204.73,204.76,204.675,204.69,43000000.0
2008-08-19 23:59:00,204.68,204.71,204.68,204.7,7000000.0
2008-08-20 00:00:00,204.71,204.72,204.71,204.72,2000000.0
2008-08-20 00:01:00,204.73,204.73,204.73,204.73,2000000.0
2008-08-20 00:02:00,204.705,204.735,204.69,204.7,30500000.0
2008-08-20 00:03:00,204.7,204.73,204.695,204.7,47800000.0
2008-08-20 00:04:00,204.71,204.76,204.705,204.75,22300000.0
2008-08-20 00:05:00,204.77,204.8,204.77,204.8,7000000.0
2008-08-20 00:06:00,204.81,204.83,204.81,204.83,8000000.0
2008-08-20 00:07:00,204.82,204.83,204.79,204.79,29300000.0
2008-08-20 00:08:00,204.825,204.86,204.825,204.86,3000000.0
2008-08-20 00:09:00,204.86,204.88,204.86,204.88,4000000.0
2008-08-20 00:10:00,204.895,204.91,204.87,204.87,12700000.0
2008-08-20 00:11:00,204.885,204.9,204.845,204.86,13400000.0
2008-08-20 00:12:00,204.875,204.875,204.855,204.87,14400000.0
2008-08-20 00:13:00,204.87,204.87,204.86,204.86,4000000.0
2008-08-20 00:14:00,204.87,204.87,204.87,204.87,2000000.0
2008-08-20 00:15:00,204.86,204.88,204.84,204.84,9000000.0
2008-08-20 00:16:00,204.84,204.84,204.815,204.84,27900000.0
2008-08-20 00:17:00,204.84,204.85,204.84,204.85,3000000.0
2008-08-20 00:18:00,204.84,204.84,204.83,204.83,9400000.0
2008-08-20 00:19:00,204.83,204.83,204.82,204.83,15200000.0
2008-08-20 00:20:00,204.83,204.83,204.82,204.83,9100000.0
2008-08-20 00:21:00,204.84,204.865,204.83,204.86,27100000.0
2008-08-20 00:22:00,204.88,204.88,204.86,204.88,6000000.0
2008-08-20 00:23:00,204.89,204.89,204.86,204.865,10300000.0
2008-08-20 00:24:00,204.86,204.87,204.845,204.87,11000000.0
2008-08-20 00:25:00,204.84,204.87,204.84,204.87,8500000.0
2008-08-20 00:26:00,204.87,204.88,204.87,204.88,4000000.0
2008-08-20 00:27:00,204.84,204.86,204.84,204.85,7000000.0
2008-08-20 00:28:00,204.84,204.84,204.82,204.83,10200000.0
2008-08-20 00:29:00,204.83,204.83,204.755,204.82,49100000.0
2008-08-20 00:30:00,204.82,204.82,204.755,204.755,18200000.0
2008-08-20 00:31:00,204.805,204.805,204.755,204.805,9000000.0
2008-08-20 00:32:00,204.77,204.82,204.755,204.805,20000000.0
2008-08-20 00:33:00,204.755,204.82,204.745,204.82,30700000.0
2008-08-20 00:34:00,204.82,204.82,204.81,204.82,27400000.0
2008-08-20 00:35:00,204.82,204.82,204.78,204.78,12200000.0
2008-08-20 00:36:00,204.82,204.82,204.73,204.74,33800000.0
2008-08-20 00:37:00,204.74,204.76,204.72,204.76,15200000.0
2008-08-20 00:38:00,204.76,204.79,204.725,204.73,50000000.0
2008-08-20 00:39:00,204.73,204.82,204.73,204.79,46000000.0
2008-08-20 00:40:00,204.8,204.8,204.77,204.77,10000000.0
2008-08-20 00:41:00,204.77,204.77,204.715,204.74,22600000.0
2008-08-20 00:42:00,204.73,204.73,204.72,204.72,6000000.0
2008-08-20 00:43:00,204.73,204.73,204.73,204.73,2000000.0
2008-08-20 00:44:00,204.715,204.715,204.715,204.715,2700000.0
2008-08-20 00:45:00,204.715,204.72,204.715,204.72,4700000.0
2008-08-20 00:46:00,204.73,204.73,204.73,204.73,2000000.0
2008-08-20 00:47:00,204.72,204.72,204.7,204.7,7000000.0
2008-08-20 00:48:00,204.7,204.7,204.69,204.7,4000000.0
2008-08-20 00:49:00,204.71,204.71,204.71,204.71,1000000.0
2008-08-20 00:50:00,204.7,204.7,204.7,204.7,4800000.0
2008-08-20 00:51:00,204.71,204.71,204.71,204.71,1000000.0
2008-08-20 00:52:00,204.685,204.685,204.676,204.68,31400000.0
2008-08-20 00:53:00,204.7,204.72,204.7,204.71,31400000.0
2008-08-20 00:54:00,204.71,204.76,204.71,204.76,52300000.0
2008-08-20 00:55:00,204.75,204.77,204.74,204.77,5000000.0
2008-08-20 00:56:00,204.78,204.78,204.76,204.76,5000000.0
2008-08-20 00:57:00,204.77,204.77,204.75,204.76,10000000.0
2008-08-20 00:58:00,204.77,204.78,204.725,204.725,54700000.0
2008-08-20 00:59:00,204.725,204.76,204.72,204.76,35100000.0
2008-08-20 01:00:00,204.75,204.78,204.72,204.775,65000000.0
2008-08-20 01:01:00,204.78,204.79,204.755,204.77,14400000.0
2008-08-20 01:02:00,204.745,204.81,204.745,204.81,34300000.0
2008-08-20 01:03:00,204.825,204.88,204.81,204.86,38900000.0
2008-08-20 01:04:00,204.85,204.88,204.83,204.87,41800000.0
2008-08-20 01:05:00,204.88,204.88,204.87,204.87,2000000.0
2008-08-20 01:06:00,204.88,204.895,204.88,204.88,12400000.0
2008-08-20 01:07:00,204.87,204.89,204.87,204.88,30700000.0
2008-08-20 01:08:00,204.88,204.92,204.88,204.9,30700000.0
2008-08-20 01:09:00,204.9,204.9,204.87,204.895,15500000.0
2008-08-20 01:10:00,204.89,204.89,204.88,204.885,16800000.0
2008-08-20 01:11:00,204.89,204.9,204.88,204.88,17700000.0
2008-08-20 01:12:00,204.87,204.88,204.87,204.88,5200000.0
2008-08-20 01:13:00,204.88,204.905,204.88,204.9,47500000.0
2008-08-20 01:14:00,204.9,204.925,204.89,204.9,30400000.0
2008-08-20 01:15:00,204.89,204.92,204.89,204.91,37500000.0
2008-08-20 01:16:00,204.91,204.91,204.89,204.9,32500000.0
2008-08-20 01:17:00,204.905,204.93,204.89,204.92,91300000.0
2008-08-20 01:18:00,204.91,204.91,204.89,204.9,15600000.0
2008-08-20 01:19:00,204.895,204.895,204.895,204.895,4300000.0
2008-08-20 01:20:00,204.895,204.9,204.88,204.88,17900000.0
2008-08-20 01:21:00,204.895,204.895,204.88,204.88,27200000.0
2008-08-20 01:22:00,204.88,204.895,204.88,204.89,20100000.0
2008-08-20 01:23:00,204.895,204.9,204.875,204.88,82400000.0
2008-08-20 01:24:00,204.88,204.91,204.88,204.9,27400000.0
2008-08-20 01:25:00,204.905,204.905,204.89,204.89,2000000.0
2008-08-20 01:26:00,204.895,204.91,204.895,204.9,16400000.0
2008-08-20 01:27:00,204.905,204.915,204.89,204.89,25000000.0
2008-08-20 01:28:00,204.9,204.9,204.875,204.9,24000000.0
2008-08-20 01:29:00,204.915,204.915,204.9,204.9,10400000.0
2008-08-20 01:30:00,204.905,204.91,204.885,204.895,61500000.0
2008-08-20 01:31:00,204.9,204.93,204.89,204.925,82900000.0
2008-08-20 01:32:00,204.925,204.94,204.905,204.92,73200000.0
2008-08-20 01:33:00,204.91,204.91,204.84,204.85,117000000.0
2008-08-20 01:34:00,204.86,204.865,204.84,204.84,16800000.0
2008-08-20 01:35:00,204.85,204.855,204.84,204.84,6100000.0
2008-08-20 01:36:00,204.855,204.89,204.82,204.89,100600000.0
2008-08-20 01:37:00,204.89,204.9,204.83,204.83,75200000.0
2008-08-20 01:38:00,204.84,204.84,204.82,204.83,16900000.0
2008-08-20 01:39:00,204.83,204.85,204.82,204.83,48400000.0
2008-08-20 01:40:00,204.82,204.88,204.82,204.86,26000000.0
2008-08-20 01:41:00,204.85,204.86,204.85,204.86,9400000.0
2008-08-20 01:42:00,204.87,204.88,204.87,204.88,3000000.0
2008-08-20 01:43:00,204.87,204.88,204.87,204.88,5000000.0
2008-08-20 01:44:00,204.88,204.88,204.83,204.84,33000000.0
2008-08-20 01:45:00,204.85,204.85,204.82,204.83,18400000.0
2008-08-20 01:46:00,204.765,204.805,204.755,204.77,25100000.0
2008-08-20 01:47:00,204.76,204.78,204.74,204.78,38100000.0
2008-08-20 01:48:00,204.78,204.78,204.76,204.77,9100000.0
2008-08-20 01:49:00,204.78,204.79,204.77,204.78,21300000.0
2008-08-20 01:50:00,204.79,204.805,204.76,204.76,27200000.0
2008-08-20 01:51:00,204.76,204.78,204.76,204.78,24400000.0
2008-08-20 01:52:00,204.77,204.79,204.735,204.74,116800000.0
2008-08-20 01:53:00,204.74,204.89,204.74,204.85,54300000.0
2008-08-20 01:54:00,204.86,204.86,204.82,204.83,45300000.0
2008-08-20 01:55:00,204.83,204.86,204.82,204.84,16100000.0
2008-08-20 01:56:00,204.84,204.84,204.82,204.83,11100000.0
2008-08-20 01:57:00,204.83,204.83,204.82,204.82,12500000.0
2008-08-20 01:58:00,204.82,204.82,204.82,204.82,2100000.0
2008-08-20 01:59:00,204.83,204.83,204.83,204.83,1000000.0
2008-08-20 02:00:00,204.83,204.83,204.78,204.79,21600000.0
2008-08-20 02:01:00,204.79,204.85,204.765,204.85,42100000.0
2008-08-20 02:02:00,204.85,204.87,204.84,204.86,41000000.0
2008-08-20 02:03:00,204.87,204.87,204.86,204.86,6000000.0
2008-08-20 02:04:00,204.87,204.9,204.84,204.9,10000000.0
2008-08-20 02:05:00,204.89,204.9,204.82,204.85,24000000.0
2008-08-20 02:06:00,204.825,204.91,204.825,204.91,23300000.0
2008-08-20 02:07:00,204.89,204.97,204.89,204.96,34400000.0
2008-08-20 02:08:00,204.96,204.98,204.885,204.955,55600000.0
2008-08-20 02:09:00,204.935,204.96,204.935,204.95,20000000.0
2008-08-20 02:10:00,204.95,204.99,204.93,204.96,44500000.0
2008-08-20 02:11:00,204.97,204.99,204.925,204.95,79400000.0
2008-08-20 02:12:00,204.95,204.96,204.91,204.92,68000000.0
2008-08-20 02:13:00,204.92,204.93,204.89,204.93,38000000.0
2008-08-20 02:14:00,204.93,204.95,204.89,204.93,46400000.0
2008-08-20 02:15:00,204.93,204.945,204.915,204.945,38100000.0
2008-08-20 02:16:00,204.95,205.0,204.93,205.0,38200000.0
2008-08-20 02:17:00,205.0,205.0,204.89,204.93,43600000.0
2008-08-20 02:18:00,204.94,204.98,204.93,204.97,51000000.0
2008-08-20 02:19:00,204.96,204.99,204.95,204.98,41000000.0
2008-08-20 02:20:00,204.98,205.01,204.97,204.97,67000000.0
2008-08-20 02:21:00,204.98,204.98,204.885,204.9,64600000.0
2008-08-20 02:22:00,204.9,204.91,204.88,204.9,11200000.0
2008-08-20 02:23:00,204.91,204.92,204.91,204.91,6000000.0
2008-08-20 02:24:00,204.92,204.94,204.905,204.94,20100000.0
2008-08-20 02:25:00,204.95,204.98,204.95,204.955,14000000.0
2008-08-20 02:26:00,204.96,204.97,204.96,204.97,19000000.0
2008-08-20 02:27:00,204.97,204.97,204.96,204.96,24000000.0
2008-08-20 02:28:00,204.96,204.99,204.96,204.97,39000000.0
2008-08-20 02:29:00,204.97,205.02,204.97,205.02,51000000.0
2008-08-20 02:30:00,205.02,205.04,205.02,205.04,32000000.0
2008-08-20 02:31:00,205.04,205.05,205.02,205.02,28000000.0
2008-08-20 02:32:00,205.02,205.05,205.01,205.05,32000000.0
2008-08-20 02:33:00,205.05,205.05,205.01,205.02,41200000.0
2008-08-20 02:34:00,205.02,205.07,205.01,205.07,43000000.0
2008-08-20 02:35:00,205.07,205.07,204.96,205.0,93700000.0
2008-08-20 02:36:00,205.0,205.01,204.99,205.0,37000000.0
2008-08-20 02:37:00,204.99,205.01,204.96,205.0,90100000.0
2008-08-20 02:38:00,205.0,205.01,204.99,205.0,27000000.0
2008-08-20 02:39:00,205.01,205.03,205.01,205.03,18000000.0
2008-08-20 02:40:00,205.03,205.05,205.03,205.04,14500000.0
2008-08-20 02:41:00,205.03,205.03,204.99,204.99,15400000.0
2008-08-20 02:42:00,204.99,205.01,204.99,205.01,21600000.0
2008-08-20 02:43:00,205.02,205.04,205.01,205.03,12400000.0
2008-08-20 02:44:00,205.02,205.08,205.0,205.08,76400000.0
2008-08-20 02:45:00,205.08,205.14,205.08,205.12,92100000.0
2008-08-20 02:46:00,205.12,205.13,205.085,205.09,36600000.0
2008-08-20 02:47:00,205.1,205.11,205.08,205.1,31800000.0
2008-08-20 02:48:00,205.1,205.1,205.07,205.07,70700000.0
2008-08-20 02:49:00,205.07,205.08,205.04,205.04,42600000.0
2008-08-20 02:50:00,205.03,205.06,205.03,205.06,13400000.0
2008-08-20 02:51:00,205.07,205.13,205.035,205.11,70800000.0
2008-08-20 02:52:00,205.095,205.11,205.025,205.075,68600000.0
2008-08-20 02:53:00,205.055,205.06,205.03,205.03,61300000.0
2008-08-20 02:54:00,205.03,205.07,205.0,205.05,127200000.0
2008-08-20 02:55:00,205.06,205.11,205.04,205.07,184900000.0
2008-08-20 02:56:00,205.065,205.07,205.06,205.07,49000000.0
2008-08-20 02:57:00,205.06,205.06,205.005,205.03,120000000.0
2008-08-20 02:58:00,205.02,205.05,205.015,205.05,116200000.0
2008-08-20 02:59:00,205.05,205.05,205.03,205.04,34100000.0
2008-08-20 03:00:00,205.04,205.05,205.02,205.05,93400000.0
2008-08-20 03:01:00,205.06,205.07,204.995,205.025,87500000.0
2008-08-20 03:02:00,205.03,205.03,204.99,205.0,51300000.0
2008-08-20 03:03:00,205.0,205.01,204.965,204.965,63200000.0
2008-08-20 03:04:00,204.965,204.98,204.955,204.96,62300000.0
2008-08-20 03:05:00,204.96,204.96,204.83,204.84,183500000.0
2008-08-20 03:06:00,204.83,204.87,204.83,204.86,108700000.0
2008-08-20 03:07:00,204.86,204.87,204.85,204.87,71500000.0
2008-08-20 03:08:00,204.87,204.87,204.855,204.87,25500000.0
2008-08-20 03:09:00,204.88,204.89,204.85,204.87,76300000.0
2008-08-20 03:10:00,204.87,204.89,204.86,204.86,88200000.0
2008-08-20 03:11:00,204.86,204.86,204.83,204.86,29400000.0
2008-08-20 03:12:00,204.86,204.88,204.84,204.86,31000000.0
2008-08-20 03:13:00,204.86,204.895,204.815,204.82,116500000.0
2008-08-20 03:14:00,204.83,204.85,204.82,204.83,61500000.0
2008-08-20 03:15:00,204.83,204.83,204.82,204.825,15300000.0
2008-08-20 03:16:00,204.825,204.825,204.765,204.79,57800000.0
2008-08-20 03:17:00,204.78,204.78,204.75,204.76,90400000.0
2008-08-20 03:18:00,204.77,204.86,204.75,204.835,129900000.0
2008-08-20 03:19:00,204.83,204.86,204.83,204.84,49000000.0
2008-08-20 03:20:00,204.84,204.85,204.82,204.83,51600000.0
2008-08-20 03:21:00,204.83,204.84,204.82,204.84,53000000.0
2008-08-20 03:22:00,204.84,204.84,204.82,204.83,67400000.0
2008-08-20 03:23:00,204.83,204.86,204.82,204.86,61800000.0
2008-08-20 03:24:00,204.86,204.86,204.85,204.86,35000000.0
2008-08-20 03:25:00,204.86,204.88,204.86,204.87,21000000.0
2008-08-20 03:26:00,204.86,204.88,204.86,204.88,11000000.0
2008-08-20 03:27:00,204.89,204.89,204.88,204.89,7000000.0
2008-08-20 03:28:00,204.855,204.855,204.855,204.855,4300000.0
2008-08-20 03:29:00,204.865,204.895,204.865,204.89,21600000.0
2008-08-20 03:30:00,204.865,204.9,204.865,204.87,28000000.0
2008-08-20 03:31:00,204.87,204.89,204.86,204.89,14000000.0
2008-08-20 03:32:00,204.865,204.875,204.865,204.875,2000000.0
2008-08-20 03:33:00,204.89,204.9,204.88,204.88,10000000.0
2008-08-20 03:34:00,204.88,204.88,204.88,204.88,16000000.0
2008-08-20 03:35:00,204.88,204.88,204.855,204.87,13700000.0
2008-08-20 03:36:00,204.89,204.89,204.89,204.89,1000000.0
2008-08-20 03:37:00,204.9,204.91,204.87,204.9,30800000.0
2008-08-20 03:38:00,204.89,204.9,204.875,204.89,21000000.0
2008-08-20 03:39:00,204.9,204.9,204.88,204.9,5000000.0
2008-08-20 03:40:00,204.89,204.9,204.88,204.89,17600000.0
2008-08-20 03:41:00,204.88,204.88,204.87,204.88,3000000.0
2008-08-20 03:42:00,204.89,204.89,204.87,204.87,21600000.0
2008-08-20 03:43:00,204.87,204.88,204.865,204.87,27400000.0
2008-08-20 03:44:00,204.87,204.87,204.84,204.84,19200000.0
2008-08-20 03:45:00,204.83,204.86,204.83,204.85,19400000.0
2008-08-20 03:46:00,204.86,204.86,204.85,204.86,8000000.0
2008-08-20 03:47:00,204.85,204.86,204.85,204.86,5000000.0
2008-08-20 03:48:00,204.835,204.85,204.835,204.85,5000000.0
2008-08-20 03:49:00,204.835,204.85,204.835,204.85,12500000.0
2008-08-20 03:50:00,204.85,204.86,204.82,204.84,26300000.0
2008-08-20 03:51:00,204.84,204.84,204.83,204.84,11400000.0
2008-08-20 03:52:00,204.83,204.86,204.83,204.86,13200000.0
2008-08-20 03:53:00,204.845,204.845,204.845,204.845,20200000.0
2008-08-20 03:54:00,204.845,204.88,204.845,204.88,40400000.0
2008-08-20 03:55:00,204.89,204.905,204.87,204.88,15300000.0
2008-08-20 03:56:00,204.88,204.88,204.88,204.88,1000000.0
2008-08-20 03:57:00,204.88,204.89,204.88,204.88,3000000.0
2008-08-20 03:58:00,204.87,204.9,204.87,204.9,9200000.0
2008-08-20 03:59:00,204.9,204.9,204.89,204.89,5700000.0
2008-08-20 04:00:00,204.88,204.885,204.87,204.885,8400000.0
2008-08-20 04:01:00,204.88,204.88,204.855,204.87,8400000.0
2008-08-20 04:02:00,204.88,204.88,204.85,204.85,7200000.0
2008-08-20 04:03:00,204.85,204.91,204.85,204.91,29000000.0
2008-08-20 04:04:00,204.91,204.91,204.9,204.9,26500000.0
2008-08-20 04:05:00,204.875,204.875,204.875,204.875,1000000.0
2008-08-20 04:06:00,204.89,204.89,204.86,204.87,13100000.0
2008-08-20 04:07:00,204.87,204.88,204.87,204.87,8000000.0
2008-08-20 04:08:00,204.86,204.88,204.86,204.88,11000000.0
2008-08-20 04:09:00,204.87,204.88,204.86,204.87,7000000.0
2008-08-20 04:10:00,204.88,204.88,204.87,204.87,10000000.0
2008-08-20 04:11:00,204.88,204.89,204.86,204.89,23400000.0
2008-08-20 04:12:00,204.845,204.852,204.808,204.808,8000000.0
2008-08-20 04:13:00,204.855,204.87,204.855,204.87,5800000.0
2008-08-20 04:14:00,204.88,204.88,204.825,204.83,39500000.0
2008-08-20 04:15:00,204.83,204.84,204.83,204.84,23000000.0
2008-08-20 04:16:00,204.825,204.875,204.825,204.875,11000000.0
2008-08-20 04:17:00,204.88,204.88,204.855,204.855,5000000.0
2008-08-20 04:18:00,204.86,204.88,204.835,204.84,31100000.0
2008-08-20 04:19:00,204.84,204.84,204.775,204.82,76600000.0
2008-08-20 04:20:00,204.82,204.82,204.755,204.82,32400000.0
2008-08-20 04:21:00,204.82,204.82,204.755,204.795,52400000.0
2008-08-20 04:22:00,204.8,204.8,204.745,204.79,48600000.0
2008-08-20 04:23:00,204.78,204.8,204.78,204.78,15000000.0
2008-08-20 04:24:00,204.79,204.83,204.775,204.83,69400000.0
2008-08-20 04:25:00,204.82,204.84,204.81,204.83,13200000.0
2008-08-20 04:26:00,204.83,204.83,204.82,204.83,10000000.0
2008-08-20 04:27:00,204.84,204.89,204.83,204.89,30200000.0
2008-08-20 04:28:00,204.88,204.96,204.875,204.9,81200000.0
2008-08-20 04:29:00,204.9,204.9,204.84,204.86,41000000.0
2008-08-20 04:30:00,204.86,204.9,204.86,204.9,18100000.0
2008-08-20 04:31:00,204.91,204.91,204.885,204.91,12800000.0
2008-08-20 04:32:00,204.9,204.93,204.89,204.93,48600000.0
2008-08-20 04:33:00,204.94,204.955,204.93,204.93,28000000.0
2008-08-20 04:34:00,204.93,204.99,204.93,204.98,39300000.0
2008-08-20 04:35:00,204.97,205.01,204.96,204.99,63800000.0
2008-08-20 04:36:00,204.99,205.01,204.965,204.99,36000000.0
2008-08-20 04:37:00,205.0,205.01,205.0,205.01,5000000.0
2008-08-20 04:38:00,205.0,205.01,205.0,205.0,10000000.0
2008-08-20 04:39:00,205.01,205.01,204.965,204.97,21000000.0
2008-08-20 04:40:00,204.98,204.99,204.98,204.99,7000000.0
2008-08-20 04:41:00,204.99,204.99,204.955,204.965,38600000.0
2008-08-20 04:42:00,204.96,204.99,204.95,204.99,20200000.0
2008-08-20 04:43:00,204.98,204.99,204.98,204.98,5000000.0
2008-08-20 04:44:00,204.99,204.99,204.99,204.99,3000000.0
2008-08-20 04:45:00,204.955,204.955,204.955,204.955,3700000.0
2008-08-20 04:46:00,204.97,205.01,204.97,205.01,20600000.0
2008-08-20 04:47:00,205.01,205.01,204.98,204.98,13300000.0
2008-08-20 04:48:00,204.995,205.0,204.98,204.98,12400000.0
2008-08-20 04:49:00,204.98,205.05,204.98,204.99,84900000.0
2008-08-20 04:50:00,204.977,204.977,204.917,204.962,42000000.0
2008-08-20 04:51:00,204.965,204.98,204.95,204.97,30500000.0
2008-08-20 04:52:00,204.96,204.96,204.96,204.96,6400000.0
2008-08-20 04:53:00,204.945,204.98,204.945,204.98,25800000.0
2008-08-20 04:54:00,204.975,204.99,204.96,204.99,66000000.0
2008-08-20 04:55:00,204.99,205.0,204.98,204.995,19300000.0
2008-08-20 04:56:00,205.0,205.0,204.99,205.0,38100000.0
2008-08-20 04:57:00,205.0,205.0,205.0,205.0,1000000.0
2008-08-20 04:58:00,204.99,204.99,204.97,204.975,21700000.0
2008-08-20 04:59:00,204.99,204.995,204.975,204.975,7700000.0
2008-08-20 05:00:00,204.98,205.01,204.98,205.01,25200000.0
2008-08-20 05:01:00,205.005,205.005,204.98,204.985,10300000.0
2008-08-20 05:02:00,204.99,205.0,204.98,204.995,11200000.0
2008-08-20 05:03:00,205.005,205.025,205.005,205.02,13300000.0
2008-08-20 05:04:00,205.015,205.025,205.005,205.005,8300000.0
2008-08-20 05:05:00,205.005,205.025,205.005,205.025,3600000.0
2008-08-20 05:06:00,205.03,205.04,205.03,205.04,3000000.0
2008-08-20 05:07:00,205.04,205.06,205.035,205.035,24800000.0
2008-08-20 05:08:00,205.03,205.03,205.01,205.025,10900000.0
2008-08-20 05:09:00,205.025,205.04,205.01,205.03,34400000.0
2008-08-20 05:10:00,205.03,205.03,204.975,204.98,29400000.0
2008-08-20 05:11:00,204.975,204.98,204.945,204.95,34100000.0
2008-08-20 05:12:00,204.95,204.99,204.94,204.975,24800000.0
2008-08-20 05:13:00,204.975,204.995,204.975,204.99,13700000.0
2008-08-20 05:14:00,204.98,205.02,204.97,204.98,67700000.0
2008-08-20 05:15:00,204.975,205.01,204.975,204.99,37300000.0
2008-08-20 05:16:00,204.995,205.005,204.985,204.985,6000000.0
2008-08-20 05:17:00,204.98,204.985,204.975,204.985,5700000.0
2008-08-20 05:18:00,204.985,204.985,204.985,204.985,1000000.0
2008-08-20 05:19:00,204.968,204.972,204.956,204.967,13400000.0
2008-08-20 05:20:00,204.985,205.0,204.985,204.99,21200000.0
2008-08-20 05:21:00,204.995,205.0,204.99,204.99,8200000.0
2008-08-20 05:22:00,204.995,205.01,204.99,205.01,17400000.0
2008-08-20 05:23:00,204.975,204.99,204.975,204.99,4700000.0
2008-08-20 05:24:00,205.0,205.0,204.99,204.99,3000000.0
2008-08-20 05:25:00,205.0,205.01,204.985,204.985,12600000.0
2008-08-20 05:26:00,205.005,205.01,204.985,204.99,9600000.0
2008-08-20 05:27:00,205.01,205.01,204.97,204.98,10300000.0
2008-08-20 05:28:00,204.985,205.0,204.98,204.985,16900000.0
2008-08-20 05:29:00,204.985,205.01,204.98,204.995,29600000.0
2008-08-20 05:30:00,205.015,205.03,205.015,205.02,19000000.0
2008-08-20 05:31:00,205.03,205.04,205.015,205.035,6600000.0
2008-08-20 05:32:00,205.04,205.04,205.005,205.015,24300000.0
2008-08-20 05:33:00,205.03,205.04,205.005,205.015,11500000.0
2008-08-20 05:34:00,205.015,205.05,205.015,205.04,42500000.0
2008-08-20 05:35:00,205.04,205.05,205.015,205.025,63700000.0
2008-08-20 05:36:00,205.04,205.04,205.02,205.03,47800000.0
2008-08-20 05:37:00,205.02,205.035,205.02,205.03,25500000.0
2008-08-20 05:38:00,205.025,205.04,205.025,205.03,27400000.0
2008-08-20 05:39:00,205.025,205.03,205.025,205.03,68800000.0
2008-08-20 05:40:00,205.02,205.035,205.02,205.02,32600000.0
2008-08-20 05:41:00,205.015,205.045,205.015,205.025,40500000.0
2008-08-20 05:42:00,205.04,205.045,205.025,205.025,72700000.0
2008-08-20 05:43:00,205.025,205.05,205.015,205.05,44200000.0
2008-08-20 05:44:00,205.04,205.05,205.03,205.04,41000000.0
2008-08-20 05:45:00,205.04,205.06,205.04,205.04,28700000.0
2008-08-20 05:46:00,205.05,205.05,205.04,205.05,8500000.0
2008-08-20 05:47:00,205.05,205.055,205.03,205.055,37400000.0
2008-08-20 05:48:00,205.05,205.08,205.04,205.08,49300000.0
2008-08-20 05:49:00,205.08,205.1,205.07,205.1,27600000.0
2008-08-20 05:50:00,205.1,205.1,205.05,205.05,31900000.0
2008-08-20 05:51:00,205.05,205.06,205.045,205.055,29300000.0
2008-08-20 05:52:00,205.055,205.06,205.05,205.06,10900000.0
2008-08-20 05:53:00,205.055,205.06,205.05,205.06,10900000.0
2008-08-20 05:54:00,205.06,205.06,205.055,205.055,12900000.0
2008-08-20 05:55:00,205.05,205.055,205.04,205.05,23700000.0
2008-08-20 05:56:00,205.05,205.05,205.045,205.045,2000000.0
2008-08-20 05:57:00,205.05,205.05,205.045,205.045,7600000.0
2008-08-20 05:58:00,205.045,205.045,205.025,205.025,17700000.0
2008-08-20 05:59:00,205.025,205.025,205.02,205.02,4100000.0
2008-08-20 06:00:00,205.02,205.04,205.02,205.04,16400000.0
2008-08-20 06:01:00,205.04,205.04,204.99,205.01,20300000.0
2008-08-20 06:02:00,205.005,205.01,205.0,205.0,4700000.0
2008-08-20 06:03:00,205.01,205.01,205.0,205.01,20700000.0
2008-08-20 06:04:00,205.01,205.01,204.945,204.97,24500000.0
2008-08-20 06:05:00,204.97,204.99,204.96,204.96,24100000.0
2008-08-20 06:06:00,204.96,204.96,204.93,204.95,3100000.0
2008-08-20 06:07:00,204.95,204.95,204.94,204.94,6600000.0
2008-08-20 06:08:00,204.95,204.95,204.94,204.95,27200000.0
2008-08-20 06:09:00,204.95,204.95,204.95,204.95,3000000.0
2008-08-20 06:10:00,204.93,204.95,204.93,204.95,8200000.0
2008-08-20 06:11:00,204.93,204.975,204.905,204.975,45500000.0
2008-08-20 06:12:00,204.975,204.975,204.935,204.95,23400000.0
2008-08-20 06:13:00,204.95,204.95,204.94,204.95,39100000.0
2008-08-20 06:14:00,204.95,204.95,204.94,204.95,43100000.0
2008-08-20 06:15:00,204.94,204.95,204.94,204.94,45100000.0
2008-08-20 06:16:00,204.945,204.96,204.945,204.95,8100000.0
2008-08-20 06:17:00,204.94,204.955,204.94,204.95,56700000.0
2008-08-20 06:18:00,204.95,204.95,204.95,204.95,14000000.0
2008-08-20 06:19:00,204.91,204.93,204.91,204.92,9400000.0
2008-08-20 06:20:00,204.91,204.91,204.89,204.9,24200000.0
2008-08-20 06:21:00,204.91,204.91,204.9,204.9,13800000.0
2008-08-20 06:22:00,204.9,204.91,204.9,204.91,18400000.0
2008-08-20 06:23:00,204.9,204.91,204.89,204.9,54900000.0
2008-08-20 06:24:00,204.89,204.91,204.88,204.91,52600000.0
2008-08-20 06:25:00,204.9,204.97,204.9,204.96,177500000.0
2008-08-20 06:26:00,204.95,204.985,204.95,204.985,60900000.0
2008-08-20 06:27:00,204.99,204.99,204.94,204.965,85700000.0
2008-08-20 06:28:00,204.97,204.98,204.96,204.96,17300000.0
2008-08-20 06:29:00,204.97,204.98,204.95,204.98,51000000.0
2008-08-20 06:30:00,204.98,204.98,204.955,204.98,29900000.0
2008-08-20 06:31:00,204.985,205.01,204.985,205.01,4000000.0
2008-08-20 06:32:00,205.01,205.04,205.01,205.04,13000000.0
2008-08-20 06:33:00,205.03,205.07,205.03,205.06,15000000.0
2008-08-20 06:34:00,205.055,205.08,205.055,205.06,19700000.0
2008-08-20 06:35:00,205.05,205.05,205.04,205.04,25600000.0
2008-08-20 06:36:00,205.04,205.085,205.04,205.08,17600000.0
2008-08-20 06:37:00,205.07,205.07,205.05,205.05,13000000.0
2008-08-20 06:38:00,205.06,205.07,205.015,205.02,46600000.0
2008-08-20 06:39:00,205.02,205.02,205.01,205.01,10400000.0
2008-08-20 06:40:00,205.0,205.01,205.0,205.01,3600000.0
2008-08-20 06:41:00,205.0,205.0,205.0,205.0,11100000.0
2008-08-20 06:42:00,205.0,205.01,204.975,204.98,95400000.0
2008-08-20 06:43:00,204.99,205.06,204.99,205.04,76400000.0
2008-08-20 06:44:00,205.055,205.06,205.02,205.05,37400000.0
2008-08-20 06:45:00,205.05,205.05,204.99,204.99,46600000.0
2008-08-20 06:46:00,205.0,205.01,204.99,205.01,71900000.0
2008-08-20 06:47:00,205.0,205.0,204.97,204.985,33800000.0
2008-08-20 06:48:00,204.99,205.005,204.95,204.97,56100000.0
2008-08-20 06:49:00,204.97,205.005,204.97,205.005,40000000.0
2008-08-20 06:50:00,205.01,205.015,204.99,205.0,27400000.0
2008-08-20 06:51:00,205.005,205.01,204.95,204.955,38600000.0
2008-08-20 06:52:00,204.97,204.97,204.94,204.95,92200000.0
2008-08-20 06:53:00,204.945,204.965,204.93,204.96,51400000.0
2008-08-20 06:54:00,204.96,204.995,204.96,204.995,86000000.0
2008-08-20 06:55:00,204.995,205.02,204.99,205.005,164100000.0
2008-08-20 06:56:00,205.0,205.02,204.99,205.02,29800000.0
2008-08-20 06:57:00,205.035,205.04,205.02,205.03,17700000.0
2008-08-20 06:58:00,205.04,205.04,205.01,205.01,45500000.0
2008-08-20 06:59:00,205.01,205.025,204.975,205.0,77500000.0
2008-08-20 07:00:00,205.0,205.0,204.98,204.98,38400000.0
2008-08-20 07:01:00,204.98,205.005,204.98,204.995,97900000.0
2008-08-20 07:02:00,204.98,204.995,204.92,204.92,119100000.0
2008-08-20 07:03:00,204.93,204.935,204.875,204.905,103100000.0
2008-08-20 07:04:00,204.91,204.92,204.885,204.91,54600000.0
2008-08-20 07:05:00,204.91,204.94,204.91,204.94,10300000.0
2008-08-20 07:06:00,204.945,204.95,204.945,204.95,9400000.0
2008-08-20 07:07:00,204.945,204.965,204.92,204.93,26500000.0
2008-08-20 07:08:00,204.93,204.94,204.925,204.93,15400000.0
2008-08-20 07:09:00,204.925,204.94,204.915,204.94,27900000.0
2008-08-20 07:10:00,204.94,204.94,204.915,204.92,43700000.0
2008-08-20 07:11:00,204.92,204.94,204.895,204.915,79200000.0
2008-08-20 07:12:00,204.91,204.91,204.835,204.835,95600000.0
2008-08-20 07:13:00,204.855,204.86,204.815,204.845,96500000.0
2008-08-20 07:14:00,204.83,204.885,204.825,204.855,47500000.0
2008-08-20 07:15:00,204.86,204.865,204.86,204.865,50900000.0
2008-08-20 07:16:00,204.865,204.88,204.865,204.88,9200000.0
2008-08-20 07:17:00,204.885,204.91,204.88,204.9,73500000.0
2008-08-20 07:18:00,204.905,204.93,204.85,204.85,121200000.0
2008-08-20 07:19:00,204.85,204.9,204.84,204.89,108300000.0
2008-08-20 07:20:00,204.885,204.895,204.885,204.89,12800000.0
2008-08-20 07:21:00,204.885,204.91,204.885,204.89,72700000.0
2008-08-20 07:22:00,204.88,204.895,204.835,204.86,56500000.0
2008-08-20 07:23:00,204.86,204.865,204.85,204.86,30500000.0
2008-08-20 07:24:00,204.87,204.87,204.87,204.87,1000000.0
2008-08-20 07:25:00,204.86,204.87,204.86,204.87,21500000.0
2008-08-20 07:26:00,204.88,204.91,204.86,204.87,41500000.0
2008-08-20 07:27:00,204.87,204.89,204.87,204.88,12000000.0
2008-08-20 07:28:00,204.87,204.88,204.85,204.865,12100000.0
2008-08-20 07:29:00,204.87,204.88,204.86,204.86,5100000.0
2008-08-20 07:30:00,204.87,204.88,204.86,204.88,4000000.0
2008-08-20 07:31:00,204.87,204.88,204.855,204.88,18700000.0
2008-08-20 07:32:00,204.865,204.87,204.85,204.86,25400000.0
2008-08-20 07:33:00,204.85,204.88,204.85,204.855,16500000.0
2008-08-20 07:34:00,204.85,204.85,204.815,204.845,64600000.0
2008-08-20 07:35:00,204.845,204.87,204.825,204.86,93500000.0
2008-08-20 07:36:00,204.86,204.87,204.85,204.865,114800000.0
2008-08-20 07:37:00,204.865,204.87,204.845,204.87,36700000.0
2008-08-20 07:38:00,204.865,204.9,204.865,204.89,45200000.0
2008-08-20 07:39:00,204.9,204.91,204.89,204.89,18200000.0
2008-08-20 07:40:00,204.895,204.915,204.895,204.91,97900000.0
2008-08-20 07:41:00,204.91,204.91,204.9,204.9,20100000.0
2008-08-20 07:42:00,204.91,204.94,204.895,204.93,83000000.0
2008-08-20 07:43:00,204.92,204.93,204.9,204.92,54400000.0
2008-08-20 07:44:00,204.92,204.92,204.88,204.89,18000000.0
2008-08-20 07:45:00,204.88,204.9,204.86,204.89,30700000.0
2008-08-20 07:46:00,204.89,204.9,204.88,204.89,9100000.0
2008-08-20 07:47:00,204.88,204.89,204.88,204.89,2000000.0
2008-08-20 07:48:00,204.88,204.88,204.835,204.835,65900000.0
2008-08-20 07:49:00,204.85,204.89,204.835,204.875,47700000.0
2008-08-20 07:50:00,204.89,204.9,204.83,204.87,56200000.0
2008-08-20 07:51:00,204.86,204.865,204.835,204.835,27200000.0
2008-08-20 07:52:00,204.84,204.89,204.83,204.86,110500000.0
2008-08-20 07:53:00,204.86,204.86,204.815,204.83,135500000.0
2008-08-20 07:54:00,204.82,204.86,204.78,204.83,138900000.0
2008-08-20 07:55:00,204.83,204.84,204.775,204.83,57400000.0
2008-08-20 07:56:00,204.83,204.84,204.82,204.83,100800000.0
2008-08-20 07:57:00,204.83,204.84,204.82,204.83,106800000.0
2008-08-20 07:58:00,204.82,204.85,204.82,204.84,111000000.0
2008-08-20 07:59:00,204.84,204.85,204.78,204.78,110000000.0
2008-08-20 08:00:00,204.78,204.825,204.745,204.82,243600000.0
2008-08-20 08:01:00,204.82,204.845,204.745,204.83,153900000.0
2008-08-20 08:02:00,204.83,204.84,204.74,204.755,147600000.0
2008-08-20 08:03:00,204.75,204.865,204.75,204.835,242600000.0
2008-08-20 08:04:00,204.84,204.84,204.82,204.83,145000000.0
2008-08-20 08:05:00,204.8,204.825,204.79,204.795,24000000.0
2008-08-20 08:06:00,204.82,204.82,204.76,204.78,48900000.0
2008-08-20 08:07:00,204.82,204.84,204.81,204.82,65000000.0
2008-08-20 08:08:00,204.82,204.85,204.815,204.84,73400000.0
2008-08-20 08:09:00,204.83,204.89,204.82,204.88,75200000.0
2008-08-20 08:10:00,204.865,204.87,204.835,204.845,102900000.0
2008-08-20 08:11:00,204.85,204.92,204.85,204.89,106600000.0
2008-08-20 08:12:00,204.885,204.9,204.865,204.9,62700000.0
2008-08-20 08:13:00,204.91,204.98,204.895,204.95,137700000.0
2008-08-20 08:14:00,204.94,204.97,204.925,204.93,70200000.0
2008-08-20 08:15:00,204.93,204.94,204.91,204.92,46800000.0
2008-08-20 08:16:00,204.92,204.93,204.9,204.92,20000000.0
2008-08-20 08:17:00,204.92,204.96,204.91,204.935,34000000.0
2008-08-20 08:18:00,204.94,204.94,204.89,204.89,60100000.0
2008-08-20 08:19:00,204.89,204.89,204.845,204.875,49400000.0
2008-08-20 08:20:00,204.865,204.925,204.82,204.91,194400000.0
2008-08-20 08:21:00,204.9,204.93,204.865,204.88,61600000.0
2008-08-20 08:22:00,204.89,204.9,204.845,204.87,110700000.0
2008-08-20 08:23:00,204.88,204.9,204.845,204.89,99100000.0
2008-08-20 08:24:00,204.885,204.91,204.855,204.86,83700000.0
2008-08-20 08:25:00,204.86,204.93,204.845,204.93,91500000.0
2008-08-20 08:26:00,204.905,204.93,204.885,204.895,198100001.0
2008-08-20 08:27:00,204.9,204.925,204.88,204.89,193400000.0
2008-08-20 08:28:00,204.875,204.92,204.865,204.905,127100000.0
2008-08-20 08:29:00,204.9,204.92,204.875,204.88,120700000.0
2008-08-20 08:30:00,204.885,204.955,204.87,204.95,278000000.0
2008-08-20 08:31:00,204.94,204.96,204.915,204.92,81600000.0
2008-08-20 08:32:00,204.915,204.915,204.865,204.865,193400000.0
2008-08-20 08:33:00,204.87,204.925,204.865,204.925,213700000.0
2008-08-20 08:34:00,204.93,204.96,204.905,204.93,158900000.0
2008-08-20 08:35:00,204.925,204.95,204.89,204.935,266100000.0
2008-08-20 08:36:00,204.94,204.94,204.875,204.9,249100000.0
2008-08-20 08:37:00,204.905,204.92,204.895,204.915,61900000.0
2008-08-20 08:38:00,204.915,204.94,204.905,204.92,153900000.0
2008-08-20 08:39:00,204.92,204.92,204.86,204.9,220500000.0
2008-08-20 08:40:00,204.895,205.0,204.87,204.955,441600000.0
2008-08-20 08:41:00,204.95,204.96,204.9,204.925,343900000.0
2008-08-20 08:42:00,204.925,204.96,204.905,204.935,238800000.0
2008-08-20 08:43:00,204.935,204.97,204.935,204.96,158600000.0
2008-08-20 08:44:00,204.96,205.015,204.91,204.94,380300000.0
2008-08-20 08:45:00,204.935,204.965,204.92,204.965,203700000.0
2008-08-20 08:46:00,204.965,204.99,204.915,204.96,140500000.0
2008-08-20 08:47:00,204.95,204.97,204.865,204.9,283100000.0
2008-08-20 08:48:00,204.9,204.97,204.87,204.945,379400000.0
2008-08-20 08:49:00,204.95,204.96,204.9,204.92,264900000.0
2008-08-20 08:50:00,204.915,205.01,204.915,205.005,216800000.0
2008-08-20 08:51:00,204.995,205.025,204.975,205.02,320400000.0
2008-08-20 08:52:00,205.03,205.045,205.015,205.04,312700000.0
2008-08-20 08:53:00,205.035,205.05,204.995,205.045,205100000.0
2008-08-20 08:54:00,205.05,205.065,204.98,204.995,310400000.0
2008-08-20 08:55:00,204.995,205.0,204.945,204.95,268800000.0
2008-08-20 08:56:00,204.95,204.95,204.87,204.94,175200000.0
2008-08-20 08:57:00,204.935,204.945,204.905,204.945,171500000.0
2008-08-20 08:58:00,204.945,204.95,204.94,204.95,63800000.0
2008-08-20 08:59:00,204.96,204.97,204.895,204.95,196900000.0
2008-08-20 09:00:00,204.945,204.96,204.925,204.96,149500000.0
2008-08-20 09:01:00,204.97,205.05,204.945,205.03,316600000.0
2008-08-20 09:02:00,205.03,205.05,205.015,205.035,256300000.0
2008-08-20 09:03:00,205.035,205.05,204.975,204.98,258300000.0
2008-08-20 09:04:00,204.98,205.05,204.965,205.035,243600000.0
2008-08-20 09:05:00,205.03,205.04,204.97,204.985,307800000.0
2008-08-20 09:06:00,204.98,205.04,204.975,205.01,516200000.0
2008-08-20 09:07:00,205.0,205.0,204.97,204.98,185700000.0
2008-08-20 09:08:00,204.975,204.985,204.885,204.915,475700000.0
2008-08-20 09:09:00,204.91,204.91,204.835,204.85,370400000.0
2008-08-20 09:10:00,204.845,204.885,204.82,204.825,361400000.0
2008-08-20 09:11:00,204.825,204.87,204.82,204.835,424800000.0
2008-08-20 09:12:00,204.835,204.9,204.83,204.875,216600000.0
2008-08-20 09:13:00,204.88,204.94,204.865,204.87,122300000.0
2008-08-20 09:14:00,204.88,204.89,204.855,204.87,51000000.0
2008-08-20 09:15:00,204.88,204.88,204.82,204.83,217100000.0
2008-08-20 09:16:00,204.83,204.87,204.82,204.86,202600000.0
2008-08-20 09:17:00,204.86,204.89,204.845,204.86,68300000.0
2008-08-20 09:18:00,204.87,204.9,204.855,204.9,130300000.0
2008-08-20 09:19:00,204.9,204.91,204.875,204.875,97700000.0
2008-08-20 09:20:00,204.875,204.88,204.735,204.765,319800000.0
2008-08-20 09:21:00,204.765,204.84,204.76,204.82,273700000.0
2008-08-20 09:22:00,204.81,204.83,204.79,204.825,297800000.0
2008-08-20 09:23:00,204.825,204.87,204.825,204.835,234500000.0
2008-08-20 09:24:00,204.835,204.845,204.82,204.83,117800000.0
2008-08-20 09:25:00,204.83,204.83,204.82,204.83,83300000.0
2008-08-20 09:26:00,204.83,204.835,204.82,204.83,134300000.0
2008-08-20 09:27:00,204.83,204.83,204.82,204.83,37800000.0
2008-08-20 09:28:00,204.83,204.83,204.75,204.765,185400000.0
2008-08-20 09:29:00,204.76,204.79,204.735,204.735,219300000.0
2008-08-20 09:30:00,204.745,204.78,204.73,204.765,225800000.0
2008-08-20 09:31:00,204.775,204.775,204.665,204.67,362500000.0
2008-08-20 09:32:00,204.67,204.68,204.59,204.65,306400000.0
2008-08-20 09:33:00,204.645,204.7,204.645,204.7,337400000.0
2008-08-20 09:34:00,204.7,204.74,204.685,204.705,287300000.0
2008-08-20 09:35:00,204.705,204.74,204.625,204.645,172700000.0
2008-08-20 09:36:00,204.65,204.7,204.64,204.655,168000000.0
2008-08-20 09:37:00,204.655,204.685,204.635,204.68,193700000.0
2008-08-20 09:38:00,204.69,204.81,204.685,204.81,228600000.0
2008-08-20 09:39:00,204.81,204.86,204.79,204.86,330200000.0
2008-08-20 09:40:00,204.86,204.87,204.835,204.835,324199999.0
2008-08-20 09:41:00,204.835,204.85,204.82,204.845,283700000.0
2008-08-20 09:42:00,204.85,204.91,204.85,204.895,269000000.0
2008-08-20 09:43:00,204.91,204.91,204.885,204.9,152800000.0
2008-08-20 09:44:00,204.895,204.91,204.85,204.855,347500000.0
2008-08-20 09:45:00,204.855,204.86,204.82,204.835,141000000.0
2008-08-20 09:46:00,204.835,204.85,204.82,204.85,271100000.0
2008-08-20 09:47:00,204.85,204.85,204.82,204.82,167500000.0
2008-08-20 09:48:00,204.82,204.82,204.73,204.79,179100000.0
2008-08-20 09:49:00,204.81,204.82,204.775,204.81,105300000.0
2008-08-20 09:50:00,204.81,204.83,204.745,204.77,363900000.0
2008-08-20 09:51:00,204.77,204.85,204.755,204.83,357800000.0
2008-08-20 09:52:00,204.83,204.835,204.82,204.82,194600000.0
2008-08-20 09:53:00,204.825,204.91,204.825,204.895,293200000.0
2008-08-20 09:54:00,204.9,204.91,204.84,204.86,306000000.0
2008-08-20 09:55:00,204.86,204.87,204.82,204.86,313000000.0
2008-08-20 09:56:00,204.86,204.9,204.855,204.9,176000000.0
2008-08-20 09:57:00,204.895,204.985,204.88,204.985,366300000.0
2008-08-20 09:58:00,204.985,204.99,204.955,204.985,274700000.0
2008-08-20 09:59:00,204.985,205.06,204.98,205.06,396200000.0
2008-08-20 10:00:00,205.06,205.07,204.995,205.02,378000000.0
2008-08-20 10:01:00,205.015,205.06,204.99,205.04,462900000.0
2008-08-20 10:02:00,205.04,205.04,204.965,204.965,319100000.0
2008-08-20 10:03:00,204.965,205.015,204.915,205.01,553300000.0
2008-08-20 10:04:00,205.01,205.035,204.99,205.035,206700000.0
2008-08-20 10:05:00,205.035,205.05,204.99,204.995,322300000.0
2008-08-20 10:06:00,204.995,205.055,204.985,204.99,375300000.0
2008-08-20 10:07:00,204.99,205.07,204.985,205.045,315900000.0
2008-08-20 10:08:00,205.05,205.085,205.035,205.07,278200000.0
2008-08-20 10:09:00,205.06,205.07,205.03,205.03,289600000.0
2008-08-20 10:10:00,205.03,205.06,205.0,205.015,231700000.0
2008-08-20 10:11:00,205.01,205.015,204.93,204.93,184700000.0
2008-08-20 10:12:00,204.93,204.94,204.885,204.905,371800000.0
2008-08-20 10:13:00,204.915,204.94,204.89,204.905,327600000.0
2008-08-20 10:14:00,204.91,204.95,204.91,204.925,305400000.0
2008-08-20 10:15:00,204.92,204.925,204.825,204.855,452500000.0
2008-08-20 10:16:00,204.855,204.865,204.82,204.855,481700000.0
2008-08-20 10:17:00,204.85,204.86,204.83,204.835,284400000.0
2008-08-20 10:18:00,204.835,204.84,204.82,204.83,193900000.0
2008-08-20 10:19:00,204.83,204.83,204.82,204.83,89900000.0
2008-08-20 10:20:00,204.83,204.83,204.82,204.83,91700000.0
2008-08-20 10:21:00,204.83,204.88,204.82,204.86,238900000.0
2008-08-20 10:22:00,204.87,204.89,204.845,204.855,262700000.0
2008-08-20 10:23:00,204.855,204.88,204.83,204.88,299500000.0
2008-08-20 10:24:00,204.89,204.9,204.735,204.76,443700000.0
2008-08-20 10:25:00,204.77,204.845,204.76,204.83,331300000.0
2008-08-20 10:26:00,204.83,204.85,204.82,204.83,193500000.0
2008-08-20 10:27:00,204.835,204.835,204.82,204.83,103400000.0
2008-08-20 10:28:00,204.83,204.83,204.83,204.83,47000000.0
2008-08-20 10:29:00,204.83,204.83,204.775,204.825,74600000.0
2008-08-20 10:30:00,204.825,205.01,204.62,204.98,382500000.0
2008-08-20 10:31:00,204.98,204.98,204.86,204.925,429000000.0
2008-08-20 10:32:00,204.915,204.97,204.885,204.935,433000000.0
2008-08-20 10:33:00,204.935,204.96,204.81,204.865,399100000.0
2008-08-20 10:34:00,204.865,204.875,204.81,204.87,260600000.0
2008-08-20 10:35:00,204.87,204.96,204.87,204.91,299300000.0
2008-08-20 10:36:00,204.91,204.95,204.895,204.91,284500000.0
2008-08-20 10:37:00,204.91,204.91,204.875,204.88,223900000.0
2008-08-20 10:38:00,204.875,204.89,204.82,204.845,433700000.0
2008-08-20 10:39:00,204.845,204.92,204.835,204.89,261800000.0
2008-08-20 10:40:00,204.895,204.96,204.89,204.945,235100000.0
2008-08-20 10:41:00,204.95,204.995,204.935,204.98,299200000.0
2008-08-20 10:42:00,204.985,205.02,204.975,205.02,374100000.0
2008-08-20 10:43:00,205.03,205.03,204.985,205.005,250700000.0
2008-08-20 10:44:00,205.005,205.04,205.0,205.04,86000000.0
2008-08-20 10:45:00,205.04,205.04,204.965,205.0,102400000.0
2008-08-20 10:46:00,204.965,205.02,204.925,204.955,179900000.0
2008-08-20 10:47:00,204.955,204.98,204.95,204.965,175000000.0
2008-08-20 10:48:00,204.96,205.06,204.96,205.05,301500000.0
2008-08-20 10:49:00,205.05,205.05,205.01,205.01,112600000.0
2008-08-20 10:50:00,205.005,205.035,204.995,205.005,178200000.0
2008-08-20 10:51:00,205.0,205.015,204.965,204.975,299800000.0
2008-08-20 10:52:00,204.975,204.98,204.93,204.95,258300000.0
2008-08-20 10:53:00,204.95,204.955,204.9,204.9,283400000.0
2008-08-20 10:54:00,204.9,204.9,204.85,204.855,315900000.0
2008-08-20 10:55:00,204.86,204.885,204.825,204.87,313300000.0
2008-08-20 10:56:00,204.87,204.9,204.82,204.875,312600000.0
2008-08-20 10:57:00,204.89,204.91,204.84,204.89,395800000.0
2008-08-20 10:58:00,204.89,204.92,204.855,204.87,225800000.0
2008-08-20 10:59:00,204.87,204.88,204.82,204.86,298300000.0
2008-08-20 11:00:00,204.845,204.86,204.82,204.83,105800000.0
2008-08-20 11:01:00,204.83,204.83,204.775,204.825,108400000.0
2008-08-20 11:02:00,204.825,204.825,204.69,204.695,168600000.0
2008-08-20 11:03:00,204.695,204.75,204.68,204.715,310500000.0
2008-08-20 11:04:00,204.71,204.79,204.71,204.755,348700000.0
2008-08-20 11:05:00,204.765,204.78,204.685,204.72,263200000.0
2008-08-20 11:06:00,204.715,204.78,204.715,204.765,157800000.0
2008-08-20 11:07:00,204.77,204.8,204.755,204.78,176900000.0
2008-08-20 11:08:00,204.78,204.84,204.77,204.83,286100000.0
2008-08-20 11:09:00,204.83,204.895,204.825,204.85,397400000.0
2008-08-20 11:10:00,204.85,204.89,204.825,204.89,342200000.0
2008-08-20 11:11:00,204.89,204.93,204.88,204.9,132600000.0
2008-08-20 11:12:00,204.9,204.91,204.84,204.845,305300000.0
2008-08-20 11:13:00,204.845,204.92,204.845,204.88,276800000.0
2008-08-20 11:14:00,204.885,204.91,204.865,204.87,429900000.0
2008-08-20 11:15:00,204.865,204.9,204.855,204.9,226300000.0
2008-08-20 11:16:00,204.9,204.93,204.87,204.93,345200000.0
2008-08-20 11:17:00,204.93,204.955,204.875,204.915,531800000.0
2008-08-20 11:18:00,204.915,204.93,204.895,204.9,415200000.0
2008-08-20 11:19:00,204.89,204.91,204.82,204.84,452600000.0
2008-08-20 11:20:00,204.83,204.87,204.82,204.835,408500000.0
2008-08-20 11:21:00,204.835,204.85,204.82,204.845,239400000.0
2008-08-20 11:22:00,204.845,204.85,204.78,204.78,190700000.0
2008-08-20 11:23:00,204.765,204.815,204.76,204.81,258200000.0
2008-08-20 11:24:00,204.805,204.83,204.695,204.715,317900000.0
2008-08-20 11:25:00,204.715,204.75,204.7,204.745,443700000.0
2008-08-20 11:26:00,204.745,204.77,204.705,204.72,315100000.0
2008-08-20 11:27:00,204.72,204.76,204.69,204.71,281200000.0
2008-08-20 11:28:00,204.695,204.73,204.665,204.69,238800000.0
2008-08-20 11:29:00,204.69,204.78,204.675,204.76,346500000.0
2008-08-20 11:30:00,204.75,204.77,204.675,204.69,286400000.0
2008-08-20 11:31:00,204.675,204.72,204.665,204.69,272300000.0
2008-08-20 11:32:00,204.675,204.76,204.675,204.76,212400000.0
2008-08-20 11:33:00,204.77,204.78,204.725,204.725,254600000.0
2008-08-20 11:34:00,204.725,204.77,204.665,204.69,340500000.0
2008-08-20 11:35:00,204.69,204.745,204.685,204.74,191500000.0
2008-08-20 11:36:00,204.715,204.75,204.68,204.7,244500000.0
2008-08-20 11:37:00,204.695,204.78,204.685,204.725,270800000.0
2008-08-20 11:38:00,204.725,204.77,204.72,204.725,335300000.0
2008-08-20 11:39:00,204.725,204.785,204.705,204.765,303500000.0
2008-08-20 11:40:00,204.77,204.79,204.735,204.75,312800000.0
2008-08-20 11:41:00,204.755,204.78,204.71,204.72,249900000.0
2008-08-20 11:42:00,204.72,204.765,204.69,204.695,355900000.0
2008-08-20 11:43:00,204.695,204.775,204.685,204.72,448700000.0
2008-08-20 11:44:00,204.72,204.725,204.695,204.71,227300000.0
2008-08-20 11:45:00,204.71,204.715,204.67,204.71,301500000.0
2008-08-20 11:46:00,204.715,204.715,204.61,204.63,393900000.0
2008-08-20 11:47:00,204.625,204.63,204.55,204.56,450299999.0
2008-08-20 11:48:00,204.56,204.575,204.47,204.55,512300000.0
2008-08-20 11:49:00,204.54,204.55,204.405,204.41,436000000.0
2008-08-20 11:50:00,204.4,204.41,204.315,204.315,387600000.0
2008-08-20 11:51:00,204.315,204.4,204.305,204.39,245400000.0
2008-08-20 11:52:00,204.4,204.41,204.35,204.4,228100000.0
2008-08-20 11:53:00,204.4,204.4,204.325,204.335,201200000.0
2008-08-20 11:54:00,204.335,204.445,204.335,204.445,275600000.0
2008-08-20 11:55:00,204.435,204.46,204.425,204.44,168300000.0
2008-08-20 11:56:00,204.44,204.44,204.365,204.365,163200000.0
2008-08-20 11:57:00,204.38,204.445,204.375,204.43,196300000.0
2008-08-20 11:58:00,204.43,204.46,204.385,204.385,233800000.0
2008-08-20 11:59:00,204.385,204.405,204.355,204.36,340900000.0
2008-08-20 12:00:00,204.36,204.365,204.3,204.31,296900000.0
2008-08-20 12:01:00,204.305,204.32,204.21,204.21,408100000.0
2008-08-20 12:02:00,204.22,204.22,204.15,204.17,421100000.0
2008-08-20 12:03:00,204.165,204.18,204.145,204.17,199300000.0
2008-08-20 12:04:00,204.155,204.22,204.145,204.2,234400000.0
2008-08-20 12:05:00,204.2,204.24,204.195,204.235,207300000.0
2008-08-20 12:06:00,204.235,204.27,204.185,204.185,394200000.0
2008-08-20 12:07:00,204.19,204.22,204.125,204.15,598100000.0
2008-08-20 12:08:00,204.14,204.235,204.115,204.195,272100000.0
2008-08-20 12:09:00,204.195,204.23,204.145,204.18,272400000.0
2008-08-20 12:10:00,204.18,204.25,204.175,204.215,184400000.0
2008-08-20 12:11:00,204.215,204.23,204.175,204.18,369000000.0
2008-08-20 12:12:00,204.18,204.23,204.175,204.2,182300000.0
2008-08-20 12:13:00,204.2,204.23,204.185,204.22,140700000.0
2008-08-20 12:14:00,204.22,204.22,204.175,204.2,208000000.0
2008-08-20 12:15:00,204.195,204.22,204.195,204.22,173800000.0
2008-08-20 12:16:00,204.225,204.31,204.22,204.285,275600000.0
2008-08-20 12:17:00,204.285,204.31,204.255,204.255,300400000.0
2008-08-20 12:18:00,204.255,204.29,204.245,204.265,247300000.0
2008-08-20 12:19:00,204.27,204.315,204.27,204.305,247000000.0
2008-08-20 12:20:00,204.305,204.375,204.3,204.375,374900000.0
2008-08-20 12:21:00,204.375,204.375,204.325,204.325,431200000.0
2008-08-20 12:22:00,204.325,204.365,204.295,204.34,351000000.0
2008-08-20 12:23:00,204.345,204.375,204.335,204.375,339500000.0
2008-08-20 12:24:00,204.375,204.4,204.34,204.38,357200000.0
2008-08-20 12:25:00,204.38,204.41,204.365,204.41,266900000.0
2008-08-20 12:26:00,204.41,204.41,204.39,204.41,143600000.0
2008-08-20 12:27:00,204.41,204.43,204.39,204.42,144200000.0
2008-08-20 12:28:00,204.42,204.43,204.405,204.415,79900000.0
2008-08-20 12:29:00,204.415,204.43,204.405,204.415,109000000.0
2008-08-20 12:30:00,204.415,204.45,204.395,204.42,267400000.0
2008-08-20 12:31:00,204.425,204.43,204.41,204.425,235100000.0
2008-08-20 12:32:00,204.42,204.44,204.42,204.42,162200000.0
2008-08-20 12:33:00,204.42,204.43,204.385,204.385,184800000.0
2008-08-20 12:34:00,204.385,204.385,204.3,204.315,356799999.0
2008-08-20 12:35:00,204.315,204.335,204.29,204.33,360900000.0
2008-08-20 12:36:00,204.33,204.35,204.285,204.305,285200000.0
2008-08-20 12:37:00,204.305,204.32,204.295,204.315,274100000.0
2008-08-20 12:38:00,204.32,204.355,204.285,204.355,268800000.0
2008-08-20 12:39:00,204.355,204.38,204.34,204.38,234200000.0
2008-08-20 12:40:00,204.38,204.38,204.295,204.31,271500000.0
2008-08-20 12:41:00,204.305,204.365,204.295,204.295,256200000.0
2008-08-20 12:42:00,204.3,204.385,204.275,204.375,297100000.0
2008-08-20 12:43:00,204.375,204.43,204.365,204.42,116700000.0
2008-08-20 12:44:00,204.405,204.41,204.325,204.33,114400000.0
2008-08-20 12:45:00,204.345,204.375,204.245,204.265,194500000.0
2008-08-20 12:46:00,204.265,204.3,204.225,204.295,384800000.0
2008-08-20 12:47:00,204.3,204.315,204.28,204.305,283900000.0
2008-08-20 12:48:00,204.305,204.35,204.305,204.33,184200000.0
2008-08-20 12:49:00,204.325,204.36,204.325,204.335,211100000.0
2008-08-20 12:50:00,204.335,204.36,204.29,204.35,344100000.0
2008-08-20 12:51:00,204.355,204.37,204.295,204.34,315300000.0
2008-08-20 12:52:00,204.34,204.345,204.325,204.33,260100000.0
2008-08-20 12:53:00,204.325,204.365,204.32,204.36,351100000.0
2008-08-20 12:54:00,204.365,204.38,204.345,204.35,305400000.0
2008-08-20 12:55:00,204.345,204.38,204.34,204.34,192300000.0
2008-08-20 12:56:00,204.345,204.43,204.345,204.345,256900000.0
2008-08-20 12:57:00,204.345,204.345,204.32,204.325,325300000.0
2008-08-20 12:58:00,204.32,204.33,204.295,204.325,267600000.0
2008-08-20 12:59:00,204.325,204.38,204.325,204.33,348800000.0
2008-08-20 13:00:00,204.325,204.355,204.315,204.315,265800000.0
2008-08-20 13:01:00,204.32,204.35,204.295,204.325,130700000.0
2008-08-20 13:02:00,204.325,204.33,204.275,204.29,237100000.0
2008-08-20 13:03:00,204.29,204.32,204.215,204.225,237200000.0
2008-08-20 13:04:00,204.23,204.26,204.225,204.245,158100000.0
2008-08-20 13:05:00,204.235,204.24,204.2,204.21,285500000.0
2008-08-20 13:06:00,204.21,204.21,204.155,204.18,358300000.0
2008-08-20 13:07:00,204.18,204.19,204.165,204.18,277000000.0
2008-08-20 13:08:00,204.18,204.25,204.175,204.215,200600000.0
2008-08-20 13:09:00,204.215,204.28,204.215,204.25,228300000.0
2008-08-20 13:10:00,204.25,204.25,204.2,204.2,215300000.0
2008-08-20 13:11:00,204.2,204.22,204.19,204.205,148400000.0
2008-08-20 13:12:00,204.21,204.24,204.205,204.24,161300000.0
2008-08-20 13:13:00,204.235,204.24,204.23,204.235,79000000.0
2008-08-20 13:14:00,204.235,204.235,204.21,204.22,98000000.0
2008-08-20 13:15:00,204.215,204.26,204.215,204.23,166800000.0
2008-08-20 13:16:00,204.23,204.28,204.225,204.255,283500000.0
2008-08-20 13:17:00,204.25,204.27,204.25,204.27,104400000.0
2008-08-20 13:18:00,204.27,204.27,204.26,204.27,70100000.0
2008-08-20 13:19:00,204.27,204.315,204.26,204.3,262300000.0
2008-08-20 13:20:00,204.3,204.32,204.265,204.265,237600000.0
2008-08-20 13:21:00,204.27,204.35,204.265,204.35,200900000.0
2008-08-20 13:22:00,204.345,204.355,204.295,204.33,392200000.0
2008-08-20 13:23:00,204.33,204.33,204.28,204.28,248200000.0
2008-08-20 13:24:00,204.28,204.285,204.25,204.255,217300000.0
2008-08-20 13:25:00,204.26,204.3,204.26,204.28,209800000.0
2008-08-20 13:26:00,204.285,204.31,204.285,204.29,247100000.0
2008-08-20 13:27:00,204.29,204.325,204.265,204.31,231300000.0
2008-08-20 13:28:00,204.31,204.31,204.25,204.255,169500000.0
2008-08-20 13:29:00,204.26,204.275,204.25,204.26,247700000.0
2008-08-20 13:30:00,204.27,204.29,204.245,204.27,153600000.0
2008-08-20 13:31:00,204.27,204.28,204.23,204.24,185600000.0
2008-08-20 13:32:00,204.25,204.25,204.14,204.145,280700000.0
2008-08-20 13:33:00,204.145,204.2,204.125,204.19,360000000.0
2008-08-20 13:34:00,204.195,204.205,204.16,204.16,217700000.0
2008-08-20 13:35:00,204.17,204.23,204.165,204.225,211500000.0
2008-08-20 13:36:00,204.225,204.26,204.205,204.25,222200000.0
2008-08-20 13:37:00,204.245,204.265,204.2,204.21,58000000.0
2008-08-20 13:38:00,204.22,204.23,204.215,204.22,26800000.0
2008-08-20 13:39:00,204.185,204.24,204.185,204.23,71300000.0
2008-08-20 13:40:00,204.24,204.25,204.21,204.21,35000000.0
2008-08-20 13:41:00,204.21,204.25,204.205,204.25,38600000.0
2008-08-20 13:42:00,204.25,204.25,204.215,204.225,89700000.0
2008-08-20 13:43:00,204.24,204.25,204.225,204.235,30100000.0
2008-08-20 13:44:00,204.25,204.27,204.225,204.26,96100000.0
2008-08-20 13:45:00,204.27,204.28,204.235,204.24,234900000.0
2008-08-20 13:46:00,204.24,204.24,204.18,204.195,248900000.0
2008-08-20 13:47:00,204.195,204.23,204.185,204.23,173100000.0
2008-08-20 13:48:00,204.225,204.295,204.22,204.23,203800000.0
2008-08-20 13:49:00,204.215,204.25,204.215,204.235,203900000.0
2008-08-20 13:50:00,204.235,204.27,204.225,204.26,165800000.0
2008-08-20 13:51:00,204.26,204.26,204.21,204.215,184900000.0
2008-08-20 13:52:00,204.225,204.24,204.21,204.21,215000000.0
2008-08-20 13:53:00,204.2,204.245,204.19,204.235,238100000.0
2008-08-20 13:54:00,204.235,204.245,204.22,204.23,195300000.0
2008-08-20 13:55:00,204.23,204.26,204.23,204.255,120500000.0
2008-08-20 13:56:00,204.255,204.255,204.245,204.245,90200000.0
2008-08-20 13:57:00,204.245,204.27,204.245,204.255,101900000.0
2008-08-20 13:58:00,204.255,204.29,204.255,204.285,157800000.0
2008-08-20 13:59:00,204.285,204.31,204.28,204.29,257400000.0
2008-08-20 14:00:00,204.29,204.31,204.23,204.295,233800000.0
2008-08-20 14:01:00,204.295,204.325,204.285,204.31,356100000.0
2008-08-20 14:02:00,204.31,204.325,204.28,204.32,180100000.0
2008-08-20 14:03:00,204.32,204.38,204.28,204.365,269500000.0
2008-08-20 14:04:00,204.37,204.38,204.345,204.365,280400000.0
2008-08-20 14:05:00,204.365,204.42,204.345,204.39,441400000.0
2008-08-20 14:06:00,204.385,204.46,204.38,204.395,414400000.0
2008-08-20 14:07:00,204.405,204.43,204.365,204.385,394900000.0
2008-08-20 14:08:00,204.38,204.415,204.375,204.405,349600000.0
2008-08-20 14:09:00,204.405,204.57,204.405,204.555,403200000.0
2008-08-20 14:10:00,204.555,204.555,204.45,204.47,387400000.0
2008-08-20 14:11:00,204.47,204.52,204.47,204.52,388300000.0
2008-08-20 14:12:00,204.52,204.53,204.445,204.51,290800000.0
2008-08-20 14:13:00,204.51,204.53,204.46,204.47,290100000.0
2008-08-20 14:14:00,204.47,204.54,204.455,204.525,214800000.0
2008-08-20 14:15:00,204.515,204.52,204.455,204.48,355300000.0
2008-08-20 14:16:00,204.47,204.52,204.465,204.51,411600000.0
2008-08-20 14:17:00,204.505,204.53,204.495,204.515,262900000.0
2008-08-20 14:18:00,204.515,204.53,204.5,204.52,168700000.0
2008-08-20 14:19:00,204.515,204.525,204.445,204.46,532500000.0
2008-08-20 14:20:00,204.46,204.5,204.445,204.46,342900000.0
2008-08-20 14:21:00,204.465,204.51,204.455,204.5,317200000.0
2008-08-20 14:22:00,204.5,204.515,204.49,204.495,211600000.0
2008-08-20 14:23:00,204.495,204.515,204.48,204.485,220200000.0
2008-08-20 14:24:00,204.485,204.5,204.455,204.48,319100000.0
2008-08-20 14:25:00,204.48,204.52,204.45,204.51,214200000.0
2008-08-20 14:26:00,204.5,204.5,204.43,204.455,253700000.0
2008-08-20 14:27:00,204.455,204.61,204.455,204.58,383900000.0
2008-08-20 14:28:00,204.58,204.6,204.54,204.55,326500000.0
2008-08-20 14:29:00,204.55,204.59,204.545,204.565,263200000.0
2008-08-20 14:30:00,204.57,204.645,204.57,204.6,432700000.0
2008-08-20 14:31:00,204.61,204.655,204.605,204.635,334900000.0
2008-08-20 14:32:00,204.635,204.635,204.605,204.63,187400000.0
2008-08-20 14:33:00,204.63,204.66,204.595,204.645,304500000.0
2008-08-20 14:34:00,204.635,204.65,204.615,204.63,307700000.0
2008-08-20 14:35:00,204.63,204.63,204.59,204.595,280400000.0
2008-08-20 14:36:00,204.595,204.63,204.57,204.57,402200000.0
2008-08-20 14:37:00,204.57,204.61,204.555,204.6,342700000.0
2008-08-20 14:38:00,204.6,204.63,204.57,204.595,249900000.0
2008-08-20 14:39:00,204.595,204.62,204.575,204.575,241600000.0
2008-08-20 14:40:00,204.58,204.58,204.555,204.575,134900000.0
2008-08-20 14:41:00,204.57,204.595,204.555,204.585,157000000.0
2008-08-20 14:42:00,204.575,204.575,204.53,204.55,236400000.0
2008-08-20 14:43:00,204.545,204.55,204.52,204.535,231500000.0
2008-08-20 14:44:00,204.535,204.535,204.495,204.515,276500000.0
2008-08-20 14:45:00,204.515,204.54,204.51,204.52,211100000.0
2008-08-20 14:46:00,204.525,204.55,204.505,204.55,207700000.0
2008-08-20 14:47:00,204.55,204.61,204.55,204.59,173300000.0
2008-08-20 14:48:00,204.59,204.59,204.51,204.51,233800000.0
2008-08-20 14:49:00,204.51,204.52,204.485,204.505,191100000.0
2008-08-20 14:50:00,204.505,204.57,204.495,204.57,155700000.0
2008-08-20 14:51:00,204.57,204.6,204.54,204.57,156400000.0
2008-08-20 14:52:00,204.565,204.62,204.545,204.61,381600000.0
2008-08-20 14:53:00,204.61,204.64,204.59,204.59,178000000.0
2008-08-20 14:54:00,204.59,204.67,204.58,204.6,448600000.0
2008-08-20 14:55:00,204.6,204.61,204.575,204.595,262900000.0
2008-08-20 14:56:00,204.595,204.635,204.585,204.6,222100000.0
2008-08-20 14:57:00,204.6,204.605,204.56,204.565,205100000.0
2008-08-20 14:58:00,204.565,204.575,204.555,204.575,81100000.0
2008-08-20 14:59:00,204.565,204.6,204.565,204.585,189400000.0
2008-08-20 15:00:00,204.58,204.64,204.55,204.63,358500000.0
2008-08-20 15:01:00,204.625,204.65,204.615,204.64,344100000.0
2008-08-20 15:02:00,204.645,204.715,204.645,204.695,294800000.0
2008-08-20 15:03:00,204.695,204.71,204.69,204.69,205200000.0
2008-08-20 15:04:00,204.69,204.7,204.63,204.64,75000000.0
2008-08-20 15:05:00,204.64,204.675,204.64,204.645,228600000.0
2008-08-20 15:06:00,204.65,204.685,204.65,204.68,231000000.0
2008-08-20 15:07:00,204.675,204.685,204.67,204.685,107200000.0
2008-08-20 15:08:00,204.69,204.7,204.655,204.7,314800001.0
2008-08-20 15:09:00,204.7,204.755,204.69,204.75,416000000.0
2008-08-20 15:10:00,204.75,204.79,204.73,204.775,328000000.0
2008-08-20 15:11:00,204.775,204.8,204.765,204.79,334300000.0
2008-08-20 15:12:00,204.795,204.795,204.745,204.76,236800000.0
2008-08-20 15:13:00,204.765,204.765,204.695,204.715,338500000.0
2008-08-20 15:14:00,204.71,204.76,204.71,204.76,329600000.0
2008-08-20 15:15:00,204.76,204.76,204.645,204.675,550900001.0
2008-08-20 15:16:00,204.675,204.695,204.615,204.62,280500000.0
2008-08-20 15:17:00,204.62,204.65,204.61,204.645,216300000.0
2008-08-20 15:18:00,204.645,204.65,204.59,204.595,212700000.0
2008-08-20 15:19:00,204.61,204.64,204.595,204.605,82600000.0
2008-08-20 15:20:00,204.605,204.685,204.605,204.68,232600000.0
2008-08-20 15:21:00,204.68,204.745,204.66,204.69,317600000.0
2008-08-20 15:22:00,204.69,204.715,204.655,204.68,333300000.0
2008-08-20 15:23:00,204.68,204.73,204.67,204.73,353100000.0
2008-08-20 15:24:00,204.725,204.785,204.725,204.76,498800000.0
2008-08-20 15:25:00,204.76,204.81,204.72,204.81,468300000.0
2008-08-20 15:26:00,204.815,204.86,204.805,204.86,333400000.0
2008-08-20 15:27:00,204.86,204.875,204.78,204.82,233800000.0
2008-08-20 15:28:00,204.82,204.82,204.82,204.82,67000000.0
2008-08-20 15:29:00,204.82,204.82,204.81,204.82,78400000.0
2008-08-20 15:30:00,204.82,204.82,204.78,204.82,74600000.0
2008-08-20 15:31:00,204.82,204.84,204.75,204.83,404600000.0
2008-08-20 15:32:00,204.83,204.83,204.74,204.76,264100000.0
2008-08-20 15:33:00,204.765,204.785,204.755,204.765,464200000.0
2008-08-20 15:34:00,204.765,204.795,204.725,204.775,247200000.0
2008-08-20 15:35:00,204.785,204.795,204.76,204.785,318700000.0
2008-08-20 15:36:00,204.78,204.8,204.745,204.75,435600000.0
2008-08-20 15:37:00,204.75,204.8,204.74,204.755,464700000.0
2008-08-20 15:38:00,204.755,204.79,204.71,204.72,452400000.0
2008-08-20 15:39:00,204.72,204.755,204.67,204.69,573400000.0
2008-08-20 15:40:00,204.69,204.705,204.635,204.69,533500000.0
2008-08-20 15:41:00,204.695,204.72,204.645,204.68,537100000.0
2008-08-20 15:42:00,204.67,204.675,204.61,204.61,324200000.0
2008-08-20 15:43:00,204.615,204.62,204.57,204.62,427200000.0
2008-08-20 15:44:00,204.595,204.635,204.58,204.625,281600000.0
2008-08-20 15:45:00,204.63,204.635,204.59,204.6,365600000.0
2008-08-20 15:46:00,204.6,204.615,204.565,204.58,386200000.0
2008-08-20 15:47:00,204.575,204.68,204.57,204.665,356800000.0
2008-08-20 15:48:00,204.66,204.685,204.625,204.645,458900000.0
2008-08-20 15:49:00,204.65,204.665,204.555,204.565,530300000.0
2008-08-20 15:50:00,204.565,204.565,204.47,204.47,394500000.0
2008-08-20 15:51:00,204.47,204.51,204.46,204.505,329300000.0
2008-08-20 15:52:00,204.505,204.525,204.475,204.5,454800000.0
2008-08-20 15:53:00,204.5,204.51,204.45,204.46,388300000.0
2008-08-20 15:54:00,204.46,204.55,204.445,204.475,432700000.0
2008-08-20 15:55:00,204.475,204.515,204.47,204.49,475200000.0
2008-08-20 15:56:00,204.495,204.53,204.475,204.53,271800000.0
2008-08-20 15:57:00,204.53,204.555,204.495,204.55,465700000.0
2008-08-20 15:58:00,204.55,204.55,204.455,204.455,471600000.0
2008-08-20 15:59:00,204.455,204.47,204.43,204.465,397900000.0
2008-08-20 16:00:00,204.47,204.56,204.47,204.55,266800000.0
2008-08-20 16:01:00,204.56,204.565,204.47,204.525,325000000.0
2008-08-20 16:02:00,204.525,204.56,204.495,204.505,408900000.0
2008-08-20 16:03:00,204.505,204.56,204.505,204.505,335600000.0
2008-08-20 16:04:00,204.505,204.53,204.45,204.48,346000000.0
2008-08-20 16:05:00,204.48,204.505,204.445,204.48,154400000.0
2008-08-20 16:06:00,204.48,204.51,204.455,204.51,199400000.0
2008-08-20 16:07:00,204.51,204.53,204.49,204.5,376500000.0
2008-08-20 16:08:00,204.5,204.52,204.475,204.485,309200000.0
2008-08-20 16:09:00,204.485,204.51,204.465,204.475,331600000.0
2008-08-20 16:10:00,204.475,204.485,204.44,204.455,351200000.0
2008-08-20 16:11:00,204.45,204.49,204.445,204.45,588700000.0
2008-08-20 16:12:00,204.45,204.5,204.45,204.48,386900000.0
2008-08-20 16:13:00,204.48,204.54,204.475,204.53,354800000.0
2008-08-20 16:14:00,204.52,204.57,204.5,204.54,479300000.0
2008-08-20 16:15:00,204.54,204.54,204.49,204.51,511000000.0
2008-08-20 16:16:00,204.5,204.535,204.48,204.525,424200000.0
2008-08-20 16:17:00,204.54,204.57,204.49,204.515,425400000.0
2008-08-20 16:18:00,204.515,204.585,204.495,204.5,658500000.0
2008-08-20 16:19:00,204.505,204.53,204.455,204.475,513000000.0
2008-08-20 16:20:00,204.475,204.51,204.46,204.485,265300000.0
2008-08-20 16:21:00,204.485,204.52,204.475,204.495,286700000.0
2008-08-20 16:22:00,204.495,204.54,204.48,204.53,310700000.0
2008-08-20 16:23:00,204.53,204.55,204.495,204.55,333800000.0
2008-08-20 16:24:00,204.54,204.54,204.45,204.45,303700000.0
2008-08-20 16:25:00,204.46,204.485,204.445,204.445,304800000.0
2008-08-20 16:26:00,204.445,204.51,204.445,204.5,264200000.0
2008-08-20 16:27:00,204.5,204.51,204.45,204.49,177400000.0
2008-08-20 16:28:00,204.5,204.5,204.4,204.44,227600000.0
2008-08-20 16:29:00,204.415,204.43,204.36,204.385,450500001.0
2008-08-20 16:30:00,204.39,204.425,204.355,204.355,272700000.0
2008-08-20 16:31:00,204.355,204.355,204.29,204.31,340000000.0
2008-08-20 16:32:00,204.305,204.325,204.275,204.275,262400000.0
2008-08-20 16:33:00,204.275,204.355,204.255,204.35,317800000.0
2008-08-20 16:34:00,204.355,204.45,204.335,204.39,415200000.0
2008-08-20 16:35:00,204.38,204.46,204.365,204.4,428400000.0
2008-08-20 16:36:00,204.395,204.405,204.32,204.36,371200000.0
2008-08-20 16:37:00,204.365,204.38,204.27,204.37,409500000.0
2008-08-20 16:38:00,204.37,204.39,204.31,204.355,423800000.0
2008-08-20 16:39:00,204.355,204.42,204.35,204.42,337900000.0
2008-08-20 16:40:00,204.42,204.42,204.345,204.38,369800000.0
2008-08-20 16:41:00,204.37,204.39,204.32,204.37,404900000.0
2008-08-20 16:42:00,204.375,204.44,204.35,204.4,374400000.0
2008-08-20 16:43:00,204.4,204.44,204.36,204.38,422500000.0
2008-08-20 16:44:00,204.38,204.465,204.37,204.445,353200000.0
2008-08-20 16:45:00,204.44,204.485,204.425,204.475,352800000.0
2008-08-20 16:46:00,204.48,204.5,204.445,204.465,240800000.0
2008-08-20 16:47:00,204.46,204.5,204.455,204.495,310000000.0
2008-08-20 16:48:00,204.5,204.51,204.46,204.47,233700000.0
2008-08-20 16:49:00,204.475,204.51,204.465,204.49,211400000.0
2008-08-20 16:50:00,204.5,204.535,204.5,204.52,115500000.0
2008-08-20 16:51:00,204.515,204.545,204.485,204.54,252100000.0
2008-08-20 16:52:00,204.545,204.55,204.485,204.5,320000000.0
2008-08-20 16:53:00,204.5,204.53,204.475,204.475,278000000.0
2008-08-20 16:54:00,204.475,204.485,204.45,204.455,339800000.0
2008-08-20 16:55:00,204.445,204.46,204.415,204.44,339500000.0
2008-08-20 16:56:00,204.44,204.45,204.39,204.39,241000000.0
2008-08-20 16:57:00,204.39,204.45,204.375,204.45,319400000.0
2008-08-20 16:58:00,204.445,204.455,204.32,204.33,548300000.0
2008-08-20 16:59:00,204.325,204.33,204.225,204.23,483400000.0
2008-08-20 17:00:00,204.23,204.3,204.23,204.295,568900000.0
2008-08-20 17:01:00,204.295,204.34,204.27,204.315,537100000.0
2008-08-20 17:02:00,204.315,204.335,204.27,204.275,475100000.0
2008-08-20 17:03:00,204.275,204.34,204.24,204.32,260300000.0
2008-08-20 17:04:00,204.32,204.37,204.28,204.35,408400000.0
2008-08-20 17:05:00,204.345,204.37,204.3,204.3,378700000.0
2008-08-20 17:06:00,204.305,204.35,204.305,204.35,461900000.0
2008-08-20 17:07:00,204.35,204.37,204.33,204.36,200000000.0
2008-08-20 17:08:00,204.36,204.39,204.36,204.37,213500000.0
2008-08-20 17:09:00,204.37,204.39,204.355,204.375,304400000.0
2008-08-20 17:10:00,204.375,204.485,204.375,204.39,454300000.0
2008-08-20 17:11:00,204.39,204.39,204.285,204.36,425300000.0
2008-08-20 17:12:00,204.36,204.36,204.305,204.33,450600000.0
2008-08-20 17:13:00,204.33,204.37,204.225,204.25,602400000.0
2008-08-20 17:14:00,204.245,204.34,204.205,204.315,499300000.0
2008-08-20 17:15:00,204.325,204.335,204.285,204.29,361300000.0
2008-08-20 17:16:00,204.275,204.335,204.275,204.31,466000000.0
2008-08-20 17:17:00,204.31,204.33,204.27,204.315,336900000.0
2008-08-20 17:18:00,204.32,204.365,204.275,204.355,370700000.0
2008-08-20 17:19:00,204.36,204.36,204.28,204.33,361300000.0
2008-08-20 17:20:00,204.33,204.36,204.29,204.29,511200000.0
2008-08-20 17:21:00,204.29,204.345,204.285,204.345,292700000.0
2008-08-20 17:22:00,204.345,204.355,204.315,204.32,283500000.0
2008-08-20 17:23:00,204.32,204.325,204.29,204.305,388400000.0
2008-08-20 17:24:00,204.31,204.365,204.285,204.33,474900000.0
2008-08-20 17:25:00,204.335,204.405,204.32,204.34,405600000.0
2008-08-20 17:26:00,204.34,204.34,204.275,204.305,305200000.0
2008-08-20 17:27:00,204.305,204.32,204.29,204.315,414500000.0
2008-08-20 17:28:00,204.33,204.33,204.28,204.3,257800000.0
2008-08-20 17:29:00,204.3,204.37,204.27,204.36,318100000.0
2008-08-20 17:30:00,204.36,204.36,204.27,204.315,619700000.0
2008-08-20 17:31:00,204.315,204.34,204.265,204.27,532200000.0
2008-08-20 17:32:00,204.27,204.28,204.255,204.27,375400000.0
2008-08-20 17:33:00,204.27,204.275,204.24,204.27,280800000.0
2008-08-20 17:34:00,204.27,204.3,204.255,204.26,220700000.0
2008-08-20 17:35:00,204.26,204.29,204.225,204.285,505700000.0
2008-08-20 17:36:00,204.285,204.34,204.265,204.335,446500000.0
2008-08-20 17:37:00,204.335,204.335,204.275,204.285,404300000.0
2008-08-20 17:38:00,204.285,204.34,204.285,204.33,415000000.0
2008-08-20 17:39:00,204.335,204.375,204.33,204.365,428800000.0
2008-08-20 17:40:00,204.365,204.38,204.35,204.38,340200000.0
2008-08-20 17:41:00,204.38,204.4,204.355,204.385,362300000.0
2008-08-20 17:42:00,204.39,204.435,204.38,204.435,334300000.0
2008-08-20 17:43:00,204.43,204.44,204.37,204.37,201100000.0
2008-08-20 17:44:00,204.375,204.455,204.375,204.435,318400000.0
2008-08-20 17:45:00,204.435,204.44,204.395,204.42,332800000.0
2008-08-20 17:46:00,204.42,204.46,204.405,204.445,158300000.0
2008-08-20 17:47:00,204.445,204.5,204.445,204.455,299900000.0
2008-08-20 17:48:00,204.455,204.48,204.41,204.43,303500000.0
2008-08-20 17:49:00,204.415,204.475,204.4,204.445,392300000.0
2008-08-20 17:50:00,204.445,204.49,204.435,204.48,298600000.0
2008-08-20 17:51:00,204.48,204.49,204.445,204.465,360600000.0
2008-08-20 17:52:00,204.48,204.48,204.425,204.435,221400000.0
2008-08-20 17:53:00,204.44,204.54,204.435,204.52,306000000.0
2008-08-20 17:54:00,204.52,204.535,204.475,204.5,340500000.0
2008-08-20 17:55:00,204.5,204.505,204.455,204.455,160700000.0
2008-08-20 17:56:00,204.465,204.495,204.44,204.485,218400000.0
2008-08-20 17:57:00,204.49,204.54,204.48,204.53,245400000.0
2008-08-20 17:58:00,204.535,204.57,204.525,204.565,327700000.0
2008-08-20 17:59:00,204.57,204.63,204.565,204.57,223100000.0
2008-08-20 18:00:00,204.565,204.58,204.545,204.58,334800000.0
2008-08-20 18:01:00,204.58,204.6,204.54,204.555,306500000.0
2008-08-20 18:02:00,204.555,204.57,204.525,204.53,250300000.0
2008-08-20 18:03:00,204.53,204.535,204.495,204.495,291800000.0
2008-08-20 18:04:00,204.495,204.54,204.475,204.525,273800000.0
2008-08-20 18:05:00,204.525,204.525,204.48,204.48,231700000.0
2008-08-20 18:06:00,204.485,204.575,204.465,204.565,182900000.0
2008-08-20 18:07:00,204.53,204.58,204.51,204.56,404400000.0
2008-08-20 18:08:00,204.565,204.575,204.565,204.57,129200000.0
2008-08-20 18:09:00,204.57,204.625,204.565,204.575,314200000.0
2008-08-20 18:10:00,204.58,204.62,204.56,204.575,359300000.0
2008-08-20 18:11:00,204.57,204.615,204.515,204.515,530900000.0
2008-08-20 18:12:00,204.515,204.54,204.505,204.525,217000000.0
2008-08-20 18:13:00,204.53,204.565,204.515,204.53,263600000.0
2008-08-20 18:14:00,204.54,204.55,204.515,204.53,265700000.0
2008-08-20 18:15:00,204.52,204.61,204.505,204.6,217100000.0
2008-08-20 18:16:00,204.61,204.61,204.565,204.57,195600000.0
2008-08-20 18:17:00,204.57,204.59,204.56,204.58,246700000.0
2008-08-20 18:18:00,204.585,204.625,204.585,204.61,264800000.0
2008-08-20 18:19:00,204.61,204.66,204.61,204.645,337200000.0
2008-08-20 18:20:00,204.65,204.65,204.63,204.65,125500000.0
2008-08-20 18:21:00,204.645,204.65,204.635,204.645,134700000.0
2008-08-20 18:22:00,204.64,204.66,204.635,204.655,208400000.0
2008-08-20 18:23:00,204.655,204.655,204.575,204.615,340400000.0
2008-08-20 18:24:00,204.605,204.615,204.59,204.605,281500000.0
2008-08-20 18:25:00,204.61,204.625,204.58,204.605,247100000.0
2008-08-20 18:26:00,204.605,204.605,204.59,204.595,89200000.0
2008-08-20 18:27:00,204.595,204.6,204.58,204.595,166900000.0
2008-08-20 18:28:00,204.595,204.6,204.58,204.595,125300000.0
2008-08-20 18:29:00,204.59,204.59,204.55,204.555,198600000.0
2008-08-20 18:30:00,204.56,204.6,204.56,204.575,207600000.0
2008-08-20 18:31:00,204.575,204.59,204.56,204.565,307300000.0
2008-08-20 18:32:00,204.565,204.59,204.56,204.565,249400000.0
2008-08-20 18:33:00,204.56,204.57,204.535,204.565,130900000.0
2008-08-20 18:34:00,204.565,204.595,204.505,204.515,152900000.0
2008-08-20 18:35:00,204.51,204.515,204.485,204.49,269600000.0
2008-08-20 18:36:00,204.495,204.54,204.49,204.495,327800000.0
2008-08-20 18:37:00,204.495,204.53,204.445,204.455,379900000.0
2008-08-20 18:38:00,204.455,204.47,204.445,204.445,256000000.0
2008-08-20 18:39:00,204.46,204.47,204.425,204.44,325700000.0
2008-08-20 18:40:00,204.44,204.445,204.42,204.425,185300000.0
2008-08-20 18:41:00,204.425,204.435,204.415,204.42,257500000.0
2008-08-20 18:42:00,204.41,204.45,204.385,204.395,354100000.0
2008-08-20 18:43:00,204.4,204.41,204.38,204.395,217400000.0
2008-08-20 18:44:00,204.395,204.41,204.38,204.385,90900000.0
2008-08-20 18:45:00,204.385,204.425,204.38,204.425,148500000.0
2008-08-20 18:46:00,204.425,204.455,204.42,204.42,165100000.0
2008-08-20 18:47:00,204.42,204.43,204.395,204.395,182000000.0
2008-08-20 18:48:00,204.385,204.405,204.38,204.38,164500000.0
2008-08-20 18:49:00,204.375,204.385,204.295,204.345,220200000.0
2008-08-20 18:50:00,204.35,204.375,204.335,204.36,283500000.0
2008-08-20 18:51:00,204.37,204.43,204.355,204.43,201800000.0
2008-08-20 18:52:00,204.43,204.435,204.39,204.395,234000000.0
2008-08-20 18:53:00,204.4,204.42,204.39,204.415,337600000.0
2008-08-20 18:54:00,204.415,204.42,204.315,204.35,250400000.0
2008-08-20 18:55:00,204.345,204.42,204.325,204.405,364900000.0
2008-08-20 18:56:00,204.405,204.44,204.395,204.4,253500000.0
2008-08-20 18:57:00,204.41,204.41,204.355,204.37,113400000.0
2008-08-20 18:58:00,204.37,204.39,204.345,204.375,124600000.0
2008-08-20 18:59:00,204.38,204.4,204.365,204.375,311500000.0
2008-08-20 19:00:00,204.38,204.42,204.38,204.39,170500000.0
2008-08-20 19:01:00,204.39,204.39,204.355,204.36,397500000.0
2008-08-20 19:02:00,204.365,204.38,204.315,204.315,277800000.0
2008-08-20 19:03:00,204.33,204.33,204.31,204.315,77600000.0
2008-08-20 19:04:00,204.315,204.34,204.305,204.31,304200000.0
2008-08-20 19:05:00,204.315,204.35,204.295,204.3,429900000.0
2008-08-20 19:06:00,204.295,204.34,204.29,204.325,285800000.0
2008-08-20 19:07:00,204.325,204.37,204.325,204.37,66200000.0
2008-08-20 19:08:00,204.36,204.36,204.325,204.325,204500000.0
2008-08-20 19:09:00,204.33,204.38,204.315,204.365,189000000.0
2008-08-20 19:10:00,204.365,204.38,204.33,204.37,142500000.0
2008-08-20 19:11:00,204.37,204.38,204.345,204.37,112600000.0
2008-08-20 19:12:00,204.37,204.38,204.355,204.38,61800000.0
2008-08-20 19:13:00,204.375,204.39,204.34,204.345,125900000.0
2008-08-20 19:14:00,204.345,204.365,204.34,204.355,81300000.0
2008-08-20 19:15:00,204.36,204.375,204.345,204.375,210300000.0
2008-08-20 19:16:00,204.375,204.395,204.375,204.39,98600000.0
2008-08-20 19:17:00,204.39,204.4,204.355,204.385,203900000.0
2008-08-20 19:18:00,204.385,204.4,204.385,204.4,183000000.0
2008-08-20 19:19:00,204.4,204.415,204.39,204.405,52600000.0
2008-08-20 19:20:00,204.41,204.44,204.41,204.42,179100000.0
2008-08-20 19:21:00,204.42,204.45,204.41,204.435,190400000.0
2008-08-20 19:22:00,204.435,204.435,204.415,204.42,248900000.0
2008-08-20 19:23:00,204.425,204.43,204.41,204.415,329500000.0
2008-08-20 19:24:00,204.415,204.445,204.405,204.425,334000000.0
2008-08-20 19:25:00,204.42,204.43,204.395,204.43,216400000.0
2008-08-20 19:26:00,204.43,204.43,204.355,204.36,277900000.0
2008-08-20 19:27:00,204.365,204.375,204.36,204.375,117400000.0
2008-08-20 19:28:00,204.375,204.395,204.35,204.395,393500000.0
2008-08-20 19:29:00,204.4,204.445,204.395,204.425,327400000.0
2008-08-20 19:30:00,204.42,204.455,204.415,204.445,207400000.0
2008-08-20 19:31:00,204.445,204.45,204.4,204.41,276300000.0
2008-08-20 19:32:00,204.41,204.43,204.405,204.425,152100000.0
2008-08-20 19:33:00,204.425,204.455,204.42,204.44,218000000.0
2008-08-20 19:34:00,204.44,204.46,204.44,204.45,165100000.0
2008-08-20 19:35:00,204.45,204.455,204.395,204.405,133100000.0
2008-08-20 19:36:00,204.405,204.42,204.395,204.41,193200000.0
2008-08-20 19:37:00,204.405,204.425,204.405,204.425,73800000.0
2008-08-20 19:38:00,204.425,204.425,204.405,204.415,62200000.0
2008-08-20 19:39:00,204.415,204.42,204.415,204.415,30000000.0
2008-08-20 19:40:00,204.415,204.43,204.41,204.43,124600000.0
2008-08-20 19:41:00,204.425,204.43,204.42,204.43,64500000.0
2008-08-20 19:42:00,204.42,204.435,204.42,204.435,26200000.0
2008-08-20 19:43:00,204.435,204.45,204.41,204.44,397800000.0
2008-08-20 19:44:00,204.44,204.45,204.395,204.405,163600000.0
2008-08-20 19:45:00,204.405,204.42,204.375,204.39,313400000.0
2008-08-20 19:46:00,204.39,204.43,204.385,204.43,335300000.0
2008-08-20 19:47:00,204.43,204.45,204.41,204.435,556000000.0
2008-08-20 19:48:00,204.435,204.495,204.43,204.46,214200000.0
2008-08-20 19:49:00,204.46,204.53,204.46,204.53,167000000.0
2008-08-20 19:50:00,204.53,204.55,204.495,204.54,180300000.0
2008-08-20 19:51:00,204.535,204.54,204.48,204.505,314000000.0
2008-08-20 19:52:00,204.51,204.53,204.475,204.49,245100000.0
2008-08-20 19:53:00,204.49,204.49,204.455,204.47,223200000.0
2008-08-20 19:54:00,204.47,204.53,204.45,204.49,359400000.0
2008-08-20 19:55:00,204.49,204.51,204.465,204.47,210800000.0
2008-08-20 19:56:00,204.465,204.505,204.465,204.495,175200000.0
2008-08-20 19:57:00,204.5,204.5,204.46,204.485,194800000.0
2008-08-20 19:58:00,204.495,204.505,204.495,204.505,72200000.0
2008-08-20 19:59:00,204.505,204.52,204.49,204.49,206200000.0
2008-08-20 20:00:00,204.49,204.49,204.395,204.415,399400000.0
2008-08-20 20:01:00,204.42,204.435,204.365,204.38,262800000.0
2008-08-20 20:02:00,204.38,204.39,204.335,204.36,150600000.0
2008-08-20 20:03:00,204.35,204.375,204.34,204.37,174300000.0
2008-08-20 20:04:00,204.375,204.39,204.335,204.345,180700000.0
2008-08-20 20:05:00,204.345,204.41,204.345,204.385,209600000.0
2008-08-20 20:06:00,204.39,204.395,204.355,204.38,163500000.0
2008-08-20 20:07:00,204.375,204.405,204.37,204.385,189800000.0
2008-08-20 20:08:00,204.38,204.425,204.345,204.39,253500000.0
2008-08-20 20:09:00,204.39,204.415,204.38,204.405,230400000.0
2008-08-20 20:10:00,204.405,204.415,204.26,204.265,218600000.0
2008-08-20 20:11:00,204.265,204.3,204.255,204.29,135100000.0
2008-08-20 20:12:00,204.285,204.335,204.265,204.315,321100000.0
2008-08-20 20:13:00,204.315,204.34,204.295,204.32,230800000.0
2008-08-20 20:14:00,204.32,204.33,204.295,204.33,90100000.0
2008-08-20 20:15:00,204.33,204.385,204.325,204.37,121700000.0
2008-08-20 20:16:00,204.37,204.41,204.365,204.4,205400000.0
2008-08-20 20:17:00,204.4,204.41,204.385,204.395,180500000.0
2008-08-20 20:18:00,204.4,204.41,204.335,204.35,156900000.0
2008-08-20 20:19:00,204.355,204.37,204.305,204.34,133900000.0
2008-08-20 20:20:00,204.335,204.37,204.3,204.36,138500000.0
2008-08-20 20:21:00,204.37,204.37,204.285,204.315,135800000.0
2008-08-20 20:22:00,204.31,204.34,204.285,204.335,87600000.0
2008-08-20 20:23:00,204.33,204.355,204.305,204.325,192800000.0
2008-08-20 20:24:00,204.32,204.35,204.32,204.345,150600000.0
2008-08-20 20:25:00,204.35,204.35,204.305,204.315,119000000.0
2008-08-20 20:26:00,204.31,204.33,204.3,204.33,96600000.0
2008-08-20 20:27:00,204.325,204.365,204.31,204.36,116100000.0
2008-08-20 20:28:00,204.365,204.38,204.345,204.37,141700000.0
2008-08-20 20:29:00,204.37,204.43,204.36,204.4,201600000.0
2008-08-20 20:30:00,204.39,204.42,204.39,204.405,94500000.0
2008-08-20 20:31:00,204.405,204.42,204.395,204.415,108500000.0
2008-08-20 20:32:00,204.42,204.42,204.415,204.42,65500000.0
2008-08-20 20:33:00,204.42,204.44,204.415,204.42,110700000.0
2008-08-20 20:34:00,204.42,204.425,204.37,204.39,110600000.0
2008-08-20 20:35:00,204.385,204.455,204.38,204.45,180400000.0
2008-08-20 20:36:00,204.455,204.52,204.455,204.49,123600000.0
2008-08-20 20:37:00,204.49,204.495,204.43,204.45,242100000.0
2008-08-20 20:38:00,204.445,204.46,204.44,204.45,270800000.0
2008-08-20 20:39:00,204.45,204.475,204.45,204.475,103600000.0
2008-08-20 20:40:00,204.475,204.49,204.455,204.48,122600000.0
2008-08-20 20:41:00,204.48,204.54,204.475,204.525,101000000.0
2008-08-20 20:42:00,204.525,204.53,204.455,204.46,83300000.0
2008-08-20 20:43:00,204.465,204.48,204.445,204.48,117400000.0
2008-08-20 20:44:00,204.475,204.53,204.475,204.515,283000000.0
2008-08-20 20:45:00,204.52,204.52,204.455,204.47,134500000.0
2008-08-20 20:46:00,204.455,204.49,204.445,204.46,153500000.0
2008-08-20 20:47:00,204.455,204.46,204.395,204.43,319900000.0
2008-08-20 20:48:00,204.43,204.445,204.395,204.41,191800000.0
2008-08-20 20:49:00,204.4,204.42,204.375,204.375,254100000.0
2008-08-20 20:50:00,204.39,204.39,204.365,204.375,153300000.0
2008-08-20 20:51:00,204.375,204.4,204.37,204.37,105100000.0
2008-08-20 20:52:00,204.37,204.405,204.37,204.395,154800000.0
2008-08-20 20:53:00,204.395,204.4,204.375,204.395,84400000.0
2008-08-20 20:54:00,204.395,204.45,204.37,204.445,200800000.0
2008-08-20 20:55:00,204.445,204.45,204.41,204.44,407000000.0
2008-08-20 20:56:00,204.435,204.46,204.43,204.45,282000000.0
2008-08-20 20:57:00,204.45,204.45,204.375,204.4,355600000.0
2008-08-20 20:58:00,204.4,204.425,204.39,204.415,127800000.0
2008-08-20 20:59:00,204.42,204.435,204.37,204.38,158300000.0
2008-08-20 21:00:00,204.38,204.38,204.29,204.365,246600000.0
2008-08-20 21:01:00,204.36,204.38,204.325,204.38,161700000.0
2008-08-20 21:02:00,204.385,204.405,204.36,204.395,198000000.0
2008-08-20 21:03:00,204.39,204.39,204.345,204.385,114500000.0
2008-08-20 21:04:00,204.385,204.39,204.36,204.38,129700000.0
2008-08-20 21:05:00,204.37,204.4,204.335,204.4,107100000.0
2008-08-20 21:06:00,204.395,204.45,204.37,204.375,94400000.0
2008-08-20 21:07:00,204.37,204.395,204.36,204.36,45000000.0
2008-08-20 21:08:00,204.36,204.41,204.36,204.4,52000000.0
2008-08-20 21:09:00,204.41,204.42,204.39,204.39,30400000.0
2008-08-20 21:10:00,204.395,204.395,204.325,204.37,87100000.0
2008-08-20 21:11:00,204.37,204.41,204.355,204.41,101000000.0
2008-08-20 21:12:00,204.41,204.41,204.385,204.395,95300000.0
2008-08-20 21:13:00,204.39,204.395,204.335,204.35,83200000.0
2008-08-20 21:14:00,204.35,204.42,204.34,204.41,92000000.0
2008-08-20 21:15:00,204.41,204.415,204.385,204.39,46300000.0
2008-08-20 21:16:00,204.39,204.42,204.375,204.42,66400000.0
2008-08-20 21:17:00,204.42,204.47,204.42,204.455,98200000.0
2008-08-20 21:18:00,204.47,204.47,204.43,204.43,40800000.0
2008-08-20 21:19:00,204.42,204.44,204.385,204.415,173800000.0
2008-08-20 21:20:00,204.415,204.415,204.385,204.41,313900000.0
2008-08-20 21:21:00,204.405,204.415,204.39,204.405,121600000.0
2008-08-20 21:22:00,204.415,204.435,204.41,204.42,206700000.0
2008-08-20 21:23:00,204.42,204.455,204.42,204.43,166900000.0
2008-08-20 21:24:00,204.43,204.43,204.38,204.4,152400000.0
2008-08-20 21:25:00,204.4,204.505,204.4,204.495,200700000.0
2008-08-20 21:26:00,204.5,204.505,204.485,204.505,103300000.0
2008-08-20 21:27:00,204.505,204.505,204.465,204.465,136100000.0
2008-08-20 21:28:00,204.46,204.5,204.44,204.445,205600000.0
2008-08-20 21:29:00,204.445,204.46,204.44,204.445,122900000.0
2008-08-20 21:30:00,204.445,204.445,204.39,204.395,178100000.0
2008-08-20 21:31:00,204.395,204.42,204.385,204.395,220800000.0
2008-08-20 21:32:00,204.395,204.41,204.365,204.365,179100000.0
2008-08-20 21:33:00,204.37,204.37,204.345,204.36,105100000.0
2008-08-20 21:34:00,204.355,204.37,204.335,204.355,62900000.0
2008-08-20 21:35:00,204.355,204.365,204.34,204.355,60000000.0
2008-08-20 21:36:00,204.355,204.365,204.34,204.36,90400000.0
2008-08-20 21:37:00,204.36,204.375,204.36,204.375,222700000.0
2008-08-20 21:38:00,204.375,204.38,204.355,204.38,58500000.0
2008-08-20 21:39:00,204.375,204.395,204.375,204.38,150600000.0
2008-08-20 21:40:00,204.385,204.4,204.375,204.4,183400000.0
2008-08-20 21:41:00,204.395,204.41,204.375,204.395,157500000.0
2008-08-20 21:42:00,204.39,204.4,204.37,204.375,89300000.0
2008-08-20 21:43:00,204.375,204.44,204.375,204.44,166500000.0
2008-08-20 21:44:00,204.44,204.45,204.405,204.45,204300000.0
2008-08-20 21:45:00,204.45,204.47,204.41,204.435,192600000.0
2008-08-20 21:46:00,204.435,204.48,204.435,204.48,98800000.0
2008-08-20 21:47:00,204.475,204.5,204.47,204.47,212000000.0
2008-08-20 21:48:00,204.47,204.485,204.455,204.465,147700000.0
2008-08-20 21:49:00,204.465,204.475,204.45,204.465,123800000.0
2008-08-20 21:50:00,204.47,204.47,204.4,204.415,229100000.0
2008-08-20 21:51:00,204.415,204.42,204.405,204.42,102300000.0
2008-08-20 21:52:00,204.42,204.425,204.38,204.395,170100000.0
2008-08-20 21:53:00,204.395,204.41,204.38,204.39,129700000.0
2008-08-20 21:54:00,204.4,204.42,204.39,204.42,93200000.0
2008-08-20 21:55:00,204.415,204.47,204.415,204.455,190300000.0
2008-08-20 21:56:00,204.465,204.49,204.455,204.475,130600000.0
2008-08-20 21:57:00,204.475,204.475,204.45,204.45,44800000.0
2008-08-20 21:58:00,204.44,204.455,204.425,204.425,46600000.0
2008-08-20 21:59:00,204.425,204.425,204.355,204.375,107400000.0
2008-08-20 22:00:00,204.38,204.38,204.34,204.36,87400000.0
2008-08-20 22:01:00,204.36,204.365,204.35,204.365,36800000.0
2008-08-20 22:02:00,204.37,204.38,204.355,204.37,59300000.0
2008-08-20 22:03:00,204.375,204.39,204.355,204.355,63500000.0
2008-08-20 22:04:00,204.36,204.36,204.33,204.33,49000000.0
2008-08-20 22:05:00,204.34,204.355,204.33,204.35,35300000.0
2008-08-20 22:06:00,204.35,204.36,204.335,204.355,62900000.0
2008-08-20 22:07:00,204.36,204.39,204.36,204.39,25400000.0
2008-08-20 22:08:00,204.395,204.42,204.375,204.405,73000000.0
2008-08-20 22:09:00,204.405,204.44,204.4,204.415,57000000.0
2008-08-20 22:10:00,204.415,204.42,204.395,204.405,56100000.0
2008-08-20 22:11:00,204.41,204.41,204.365,204.395,31000000.0
2008-08-20 22:12:00,204.395,204.4,204.335,204.385,124200000.0
2008-08-20 22:13:00,204.385,204.385,204.35,204.35,41600000.0
2008-08-20 22:14:00,204.365,204.385,204.355,204.38,39800000.0
2008-08-20 22:15:00,204.38,204.38,204.34,204.38,59200000.0
2008-08-20 22:16:00,204.38,204.39,204.365,204.375,54200000.0
2008-08-20 22:17:00,204.385,204.395,204.385,204.395,5000000.0
2008-08-20 22:18:00,204.39,204.4,204.375,204.4,23400000.0
2008-08-20 22:19:00,204.39,204.405,204.39,204.4,28200000.0
2008-08-20 22:20:00,204.4,204.405,204.355,204.405,52100000.0
2008-08-20 22:21:00,204.405,204.405,204.385,204.4,51000000.0
2008-08-20 22:22:00,204.355,204.46,204.35,204.46,89000000.0
2008-08-20 22:23:00,204.46,204.46,204.455,204.455,6000000.0
2008-08-20 22:24:00,204.45,204.45,204.425,204.43,10100000.0
2008-08-20 22:25:00,204.43,204.45,204.415,204.44,27600000.0
2008-08-20 22:26:00,204.44,204.46,204.42,204.46,37800000.0
2008-08-20 22:27:00,204.45,204.475,204.425,204.46,48000000.0
2008-08-20 22:28:00,204.46,204.46,204.455,204.46,6000000.0
2008-08-20 22:29:00,204.46,204.47,204.455,204.46,27000000.0
2008-08-20 22:30:00,204.46,204.48,204.46,204.46,20700000.0
2008-08-20 22:31:00,204.46,204.51,204.46,204.505,48700000.0
2008-08-20 22:32:00,204.505,204.51,204.495,204.51,31800000.0
2008-08-20 22:33:00,204.51,204.515,204.5,204.515,8000000.0
2008-08-20 22:34:00,204.51,204.515,204.51,204.515,5000000.0
2008-08-20 22:35:00,204.525,204.59,204.515,204.58,101800000.0
2008-08-20 22:36:00,204.585,204.59,204.57,204.575,19400000.0
2008-08-20 22:37:00,204.57,204.585,204.555,204.565,31200000.0
2008-08-20 22:38:00,204.565,204.565,204.55,204.55,35200000.0
2008-08-20 22:39:00,204.55,204.56,204.54,204.56,75900000.0
2008-08-20 22:40:00,204.56,204.56,204.555,204.555,4200000.0
2008-08-20 22:41:00,204.555,204.65,204.55,204.555,123180000.0
2008-08-20 22:42:00,204.555,204.655,204.55,204.6,304000000.0
2008-08-20 22:43:00,204.6,204.64,204.575,204.6,123400000.0
2008-08-20 22:44:00,204.595,204.6,204.575,204.59,33500000.0
2008-08-20 22:45:00,204.59,204.645,204.57,204.63,129640000.0
2008-08-20 22:46:00,204.63,204.63,204.53,204.57,154900000.0
2008-08-20 22:47:00,204.57,204.57,204.515,204.57,174700000.0
2008-08-20 22:48:00,204.57,204.61,204.51,204.61,127000000.0
2008-08-20 22:49:00,204.61,204.61,204.6,204.6,87200000.0
2008-08-20 22:50:00,204.6,204.655,204.6,204.655,134600000.0
2008-08-20 22:51:00,204.655,204.655,204.62,204.64,84100000.0
2008-08-20 22:52:00,204.64,204.64,204.6,204.6,92800000.0
2008-08-20 22:53:00,204.6,204.63,204.6,204.62,44800000.0
2008-08-20 22:54:00,204.62,204.63,204.61,204.62,46900000.0
2008-08-20 22:55:00,204.61,204.62,204.61,204.61,40500000.0
2008-08-20 22:56:00,204.61,204.615,204.6,204.61,57400000.0
2008-08-20 22:57:00,204.61,204.61,204.59,204.59,36600000.0
2008-08-20 22:58:00,204.58,204.58,204.58,204.58,2000000.0
2008-08-20 22:59:00,204.58,204.58,204.55,204.56,47400000.0
2008-08-20 23:00:00,204.535,204.535,204.465,204.485,136000000.0
2008-08-20 23:01:00,204.48,204.5,204.48,204.49,18000000.0
2008-08-20 23:02:00,204.49,204.49,204.435,204.47,43200000.0
2008-08-20 23:03:00,204.475,204.515,204.47,204.49,26000000.0
2008-08-20 23:04:00,204.49,204.49,204.465,204.465,22900000.0
2008-08-20 23:05:00,204.47,204.47,204.47,204.47,9400000.0
2008-08-20 23:06:00,204.47,204.47,204.45,204.45,18200000.0
2008-08-20 23:07:00,204.45,204.47,204.45,204.47,12100000.0
2008-08-20 23:08:00,204.47,204.48,204.45,204.48,21400000.0
2008-08-20 23:09:00,204.48,204.49,204.46,204.49,16000000.0
2008-08-20 23:10:00,204.49,204.49,204.395,204.48,73200000.0
2008-08-20 23:11:00,204.49,204.49,204.465,204.49,12800000.0
2008-08-20 23:12:00,204.48,204.49,204.48,204.49,2000000.0
2008-08-20 23:13:00,204.49,204.49,204.47,204.47,9000000.0
2008-08-20 23:14:00,204.46,204.46,204.43,204.43,22500000.0
2008-08-20 23:15:00,204.43,204.44,204.41,204.44,88400000.0
2008-08-20 23:16:00,204.44,204.44,204.43,204.43,21000000.0
2008-08-20 23:17:00,204.43,204.43,204.41,204.41,18200000.0
2008-08-20 23:18:00,204.41,204.41,204.375,204.38,41200000.0
2008-08-20 23:19:00,204.38,204.41,204.38,204.4,13700000.0
2008-08-20 23:20:00,204.4,204.41,204.4,204.4,21000000.0
2008-08-20 23:21:00,204.4,204.41,204.38,204.38,14000000.0
2008-08-20 23:22:00,204.38,204.4,204.38,204.39,20000000.0
2008-08-20 23:23:00,204.385,204.39,204.38,204.38,15800000.0
2008-08-20 23:24:00,204.38,204.4,204.38,204.4,18000000.0
2008-08-20 23:25:00,204.4,204.43,204.4,204.43,12000000.0
2008-08-20 23:26:00,204.43,204.48,204.43,204.48,44600000.0
2008-08-20 23:27:00,204.49,204.49,204.46,204.46,14000000.0
2008-08-20 23:28:00,204.46,204.46,204.405,204.41,23000000.0
2008-08-20 23:29:00,204.41,204.42,204.35,204.38,72400000.0
2008-08-20 23:30:00,204.38,204.38,204.37,204.37,4000000.0
2008-08-20 23:31:00,204.37,204.37,204.36,204.36,2000000.0
2008-08-20 23:32:00,204.36,204.36,204.36,204.36,2000000.0
2008-08-20 23:33:00,204.37,204.37,204.36,204.36,3600000.0
2008-08-20 23:34:00,204.334,204.352,204.326,204.339,18200000.0
2008-08-20 23:35:00,204.36,204.37,204.35,204.37,14600000.0
2008-08-20 23:36:00,204.38,204.39,204.38,204.39,4000000.0
2008-08-20 23:37:00,204.4,204.415,204.4,204.41,8000000.0
2008-08-20 23:38:00,204.425,204.44,204.39,204.43,44400000.0
2008-08-20 23:39:00,204.44,204.45,204.44,204.44,6000000.0
2008-08-20 23:40:00,204.44,204.44,204.41,204.41,10400000.0
2008-08-20 23:41:00,204.4,204.4,204.39,204.39,3700000.0
2008-08-20 23:42:00,204.395,204.41,204.39,204.4,11600000.0
2008-08-20 23:43:00,204.41,204.42,204.41,204.41,14300000.0
2008-08-20 23:44:00,204.385,204.425,204.385,204.425,15500000.0
2008-08-20 23:45:00,204.43,204.43,204.41,204.41,19400000.0
2008-08-20 23:46:00,204.41,204.43,204.41,204.41,8000000.0
2008-08-20 23:47:00,204.41,204.425,204.41,204.42,12100000.0
2008-08-20 23:48:00,204.395,204.395,204.395,204.395,2100000.0
2008-08-20 23:49:00,204.395,204.41,204.395,204.41,5100000.0
2008-08-20 23:50:00,204.425,204.425,204.41,204.41,5000000.0
2008-08-20 23:51:00,204.41,204.41,204.365,204.39,15900000.0
2008-08-20 23:52:00,204.39,204.41,204.375,204.375,15200000.0
2008-08-20 23:53:00,204.38,204.41,204.38,204.4,26100000.0
2008-08-20 23:54:00,204.41,204.41,204.365,204.39,31700000.0
2008-08-20 23:55:00,204.39,204.39,204.35,204.375,56500000.0
2008-08-20 23:56:00,204.375,204.375,204.345,204.345,31500000.0
2008-08-20 23:57:00,204.345,204.395,204.32,204.33,58200000.0
2008-08-20 23:58:00,204.32,204.39,204.31,204.39,37900000.0
2008-08-20 23:59:00,204.39,204.5,204.39,204.45,39000000.0
2008-08-21 00:00:00,204.44,204.44,204.42,204.43,7600000.0
2008-08-21 00:01:00,204.42,204.43,204.41,204.41,6600000.0
2008-08-21 00:02:00,204.41,204.41,204.4,204.4,5200000.0
2008-08-21 00:03:00,204.39,204.4,204.38,204.38,5600000.0
2008-08-21 00:04:00,204.348,204.378,204.335,204.36,7000000.0
2008-08-21 00:05:00,204.37,204.37,204.37,204.37,2600000.0
2008-08-21 00:06:00,204.345,204.35,204.345,204.35,2000000.0
2008-08-21 00:07:00,204.35,204.365,204.35,204.365,4000000.0
2008-08-21 00:08:00,204.36,204.36,204.35,204.35,2000000.0
2008-08-21 00:09:00,204.36,204.36,204.31,204.31,12000000.0
2008-08-21 00:10:00,204.32,204.34,204.31,204.33,25000000.0
2008-08-21 00:11:00,204.33,204.34,204.315,204.33,29200000.0
2008-08-21 00:12:00,204.33,204.33,204.32,204.32,23600000.0
2008-08-21 00:13:00,204.31,204.31,204.31,204.31,11300000.0
2008-08-21 00:14:00,204.3,204.32,204.285,204.32,31700000.0
2008-08-21 00:15:00,204.34,204.35,204.29,204.3,30600000.0
2008-08-21 00:16:00,204.31,204.34,204.285,204.34,56400000.0
2008-08-21 00:17:00,204.33,204.33,204.305,204.305,5600000.0
2008-08-21 00:18:00,204.3,204.3,204.26,204.28,12700000.0
2008-08-21 00:19:00,204.29,204.33,204.29,204.31,15200000.0
2008-08-21 00:20:00,204.32,204.33,204.32,204.32,3000000.0
2008-08-21 00:21:00,204.31,204.33,204.31,204.33,3000000.0
2008-08-21 00:22:00,204.32,204.34,204.31,204.32,15400000.0
2008-08-21 00:23:00,204.31,204.32,204.31,204.32,2000000.0
2008-08-21 00:24:00,204.295,204.31,204.295,204.31,14200000.0
2008-08-21 00:25:00,204.3,204.3,204.3,204.3,1000000.0
2008-08-21 00:26:00,204.3,204.3,204.29,204.29,9100000.0
2008-08-21 00:27:00,204.29,204.32,204.29,204.31,6700000.0
2008-08-21 00:28:00,204.31,204.31,204.31,204.31,2000000.0
2008-08-21 00:29:00,204.285,204.32,204.285,204.32,8800000.0
2008-08-21 00:30:00,204.32,204.32,204.28,204.29,11100000.0
2008-08-21 00:31:00,204.29,204.31,204.29,204.31,7800000.0
2008-08-21 00:32:00,204.3,204.32,204.27,204.32,128300000.0
2008-08-21 00:33:00,204.33,204.36,204.33,204.36,15000000.0
2008-08-21 00:34:00,204.35,204.35,204.26,204.3,29700000.0
2008-08-21 00:35:00,204.3,204.31,204.29,204.31,18000000.0
2008-08-21 00:36:00,204.31,204.34,204.3,204.34,26100000.0
2008-08-21 00:37:00,204.35,204.36,204.35,204.35,6000000.0
2008-08-21 00:38:00,204.36,204.36,204.34,204.35,7000000.0
2008-08-21 00:39:00,204.35,204.36,204.34,204.35,16500000.0
2008-08-21 00:40:00,204.34,204.36,204.34,204.36,6000000.0
2008-08-21 00:41:00,204.36,204.41,204.325,204.41,22500000.0
2008-08-21 00:42:00,204.41,204.41,204.37,204.39,31500000.0
2008-08-21 00:43:00,204.41,204.42,204.41,204.42,8000000.0
2008-08-21 00:44:00,204.41,204.43,204.4,204.41,19000000.0
2008-08-21 00:45:00,204.4,204.43,204.4,204.42,13000000.0
2008-08-21 00:46:00,204.42,204.47,204.42,204.44,29300000.0
2008-08-21 00:47:00,204.415,204.42,204.365,204.42,23000000.0
2008-08-21 00:48:00,204.42,204.42,204.365,204.37,54299999.0
2008-08-21 00:49:00,204.37,204.41,204.37,204.4,35200000.0
2008-08-21 00:50:00,204.39,204.39,204.39,204.39,1000000.0
2008-08-21 00:51:00,204.4,204.42,204.4,204.42,4000000.0
2008-08-21 00:52:00,204.38,204.4,204.38,204.4,17900000.0
2008-08-21 00:53:00,204.4,204.4,204.4,204.4,20100000.0
2008-08-21 00:54:00,204.415,204.415,204.375,204.375,13300000.0
2008-08-21 00:55:00,204.4,204.43,204.4,204.42,4000000.0
2008-08-21 00:56:00,204.43,204.44,204.43,204.44,2000000.0
2008-08-21 00:57:00,204.45,204.46,204.395,204.425,24900000.0
2008-08-21 00:58:00,204.44,204.44,204.44,204.44,1000000.0
2008-08-21 00:59:00,204.415,204.44,204.415,204.44,29300000.0
2008-08-21 01:00:00,204.44,204.44,204.41,204.41,52700000.0
2008-08-21 01:01:00,204.4,204.43,204.37,204.43,74200000.0
2008-08-21 01:02:00,204.39,204.405,204.375,204.39,24200000.0
2008-08-21 01:03:00,204.4,204.4,204.39,204.39,3600000.0
2008-08-21 01:04:00,204.38,204.39,204.38,204.39,8500000.0
2008-08-21 01:05:00,204.4,204.4,204.39,204.4,14800000.0
2008-08-21 01:06:00,204.39,204.41,204.37,204.37,56900000.0
2008-08-21 01:07:00,204.38,204.38,204.3,204.32,34500000.0
2008-08-21 01:08:00,204.31,204.375,204.3,204.37,90800000.0
2008-08-21 01:09:00,204.38,204.385,204.315,204.385,56900000.0
2008-08-21 01:10:00,204.4,204.41,204.325,204.38,74100000.0
2008-08-21 01:11:00,204.39,204.39,204.33,204.34,48600000.0
2008-08-21 01:12:00,204.34,204.37,204.34,204.37,128500000.0
2008-08-21 01:13:00,204.37,204.38,204.305,204.325,120500000.0
2008-08-21 01:14:00,204.315,204.35,204.315,204.33,67800000.0
2008-08-21 01:15:00,204.33,204.35,204.32,204.32,54700000.0
2008-08-21 01:16:00,204.32,204.33,204.32,204.33,19200000.0
2008-08-21 01:17:00,204.32,204.35,204.32,204.32,43500000.0
2008-08-21 01:18:00,204.32,204.32,204.28,204.3,69000000.0
2008-08-21 01:19:00,204.3,204.32,204.295,204.31,33400000.0
2008-08-21 01:20:00,204.305,204.32,204.305,204.32,21200000.0
2008-08-21 01:21:00,204.303,204.322,204.269,204.298,105800000.0
2008-08-21 01:22:00,204.31,204.345,204.3,204.33,101400000.0
2008-08-21 01:23:00,204.345,204.35,204.33,204.34,57000000.0
2008-08-21 01:24:00,204.34,204.34,204.33,204.34,28700000.0
2008-08-21 01:25:00,204.34,204.35,204.34,204.35,14600000.0
2008-08-21 01:26:00,204.35,204.35,204.34,204.35,31100000.0
2008-08-21 01:27:00,204.36,204.39,204.35,204.39,66500000.0
2008-08-21 01:28:00,204.39,204.39,204.37,204.37,17800000.0
2008-08-21 01:29:00,204.385,204.4,204.37,204.38,84200000.0
2008-08-21 01:30:00,204.38,204.4,204.37,204.4,45700000.0
2008-08-21 01:31:00,204.4,204.4,204.39,204.4,29500000.0
2008-08-21 01:32:00,204.39,204.4,204.39,204.39,21600000.0
2008-08-21 01:33:00,204.4,204.4,204.37,204.37,43700000.0
2008-08-21 01:34:00,204.37,204.4,204.36,204.4,35300000.0
2008-08-21 01:35:00,204.39,204.41,204.38,204.39,28800000.0
2008-08-21 01:36:00,204.39,204.39,204.35,204.35,35900000.0
2008-08-21 01:37:00,204.35,204.36,204.35,204.36,32400000.0
2008-08-21 01:38:00,204.36,204.36,204.36,204.36,9000000.0
2008-08-21 01:39:00,204.36,204.39,204.36,204.38,59900000.0
2008-08-21 01:40:00,204.38,204.38,204.38,204.38,16000000.0
2008-08-21 01:41:00,204.38,204.4,204.37,204.4,58900000.0
2008-08-21 01:42:00,204.39,204.39,204.38,204.38,10000000.0
2008-08-21 01:43:00,204.38,204.38,204.38,204.38,7500000.0
2008-08-21 01:44:00,204.38,204.39,204.37,204.38,46800000.0
2008-08-21 01:45:00,204.37,204.41,204.37,204.39,23200000.0
2008-08-21 01:46:00,204.38,204.41,204.36,204.4,46600000.0
2008-08-21 01:47:00,204.39,204.41,204.375,204.375,30300000.0
2008-08-21 01:48:00,204.38,204.45,204.38,204.42,336000000.0
2008-08-21 01:49:00,204.42,204.42,204.39,204.39,57300000.0
2008-08-21 01:50:00,204.39,204.39,204.38,204.39,55900000.0
2008-08-21 01:51:00,204.39,204.415,204.39,204.4,93200002.0
2008-08-21 01:52:00,204.4,204.4,204.39,204.39,41700000.0
2008-08-21 01:53:00,204.4,204.42,204.39,204.42,165500000.0
2008-08-21 01:54:00,204.42,204.42,204.34,204.34,187800000.0
2008-08-21 01:55:00,204.33,204.365,204.33,204.34,165400000.0
2008-08-21 01:56:00,204.34,204.37,204.34,204.37,72800000.0
2008-08-21 01:57:00,204.37,204.39,204.37,204.39,62700000.0
2008-08-21 01:58:00,204.38,204.38,204.37,204.37,66900000.0
2008-08-21 01:59:00,204.37,204.37,204.33,204.34,104100000.0
2008-08-21 02:00:00,204.34,204.37,204.32,204.36,159700000.0
2008-08-21 02:01:00,204.36,204.375,204.36,204.37,16300000.0
2008-08-21 02:02:00,204.37,204.37,204.35,204.35,106900000.0
2008-08-21 02:03:00,204.36,204.36,204.35,204.36,71100000.0
2008-08-21 02:04:00,204.35,204.36,204.32,204.34,87000000.0
2008-08-21 02:05:00,204.33,204.38,204.33,204.37,141500000.0
2008-08-21 02:06:00,204.37,204.37,204.32,204.32,141400000.0
2008-08-21 02:07:00,204.33,204.385,204.32,204.38,179100000.0
2008-08-21 02:08:00,204.38,204.39,204.32,204.33,92200000.0
2008-08-21 02:09:00,204.33,204.33,204.31,204.33,113700000.0
2008-08-21 02:10:00,204.32,204.36,204.32,204.33,69600000.0
2008-08-21 02:11:00,204.33,204.34,204.33,204.34,117900000.0
2008-08-21 02:12:00,204.34,204.35,204.34,204.35,50600000.0
2008-08-21 02:13:00,204.35,204.35,204.3,204.3,103800000.0
2008-08-21 02:14:00,204.305,204.31,204.3,204.31,116000000.0
2008-08-21 02:15:00,204.31,204.34,204.31,204.32,206200000.0
2008-08-21 02:16:00,204.32,204.37,204.28,204.37,136800000.0
2008-08-21 02:17:00,204.36,204.36,204.34,204.345,100000000.0
2008-08-21 02:18:00,204.345,204.35,204.29,204.315,209600000.0
2008-08-21 02:19:00,204.32,204.33,204.3,204.33,102100000.0
2008-08-21 02:20:00,204.335,204.34,204.32,204.33,96400000.0
2008-08-21 02:21:00,204.33,204.34,204.31,204.33,149900000.0
2008-08-21 02:22:00,204.325,204.325,204.31,204.31,48900000.0
2008-08-21 02:23:00,204.31,204.325,204.3,204.32,129100000.0
2008-08-21 02:24:00,204.33,204.335,204.26,204.29,110100000.0
2008-08-21 02:25:00,204.29,204.29,204.27,204.28,108100000.0
2008-08-21 02:26:00,204.28,204.3,204.27,204.29,313300000.0
2008-08-21 02:27:00,204.29,204.36,204.29,204.31,152000000.0
2008-08-21 02:28:00,204.31,204.34,204.31,204.32,190300000.0
2008-08-21 02:29:00,204.315,204.325,204.285,204.29,160900000.0
2008-08-21 02:30:00,204.275,204.32,204.275,204.3,221900000.0
2008-08-21 02:31:00,204.295,204.31,204.285,204.3,137600000.0
2008-08-21 02:32:00,204.29,204.31,204.28,204.3,109400000.0
2008-08-21 02:33:00,204.3,204.36,204.3,204.36,131000000.0
2008-08-21 02:34:00,204.36,204.42,204.36,204.4,188500000.0
2008-08-21 02:35:00,204.41,204.43,204.4,204.41,118300000.0
2008-08-21 02:36:00,204.415,204.43,204.405,204.42,44300000.0
2008-08-21 02:37:00,204.42,204.42,204.4,204.4,16500000.0
2008-08-21 02:38:00,204.4,204.4,204.375,204.38,38400000.0
2008-08-21 02:39:00,204.39,204.42,204.38,204.4,27300000.0
2008-08-21 02:40:00,204.4,204.41,204.4,204.4,75500000.0
2008-08-21 02:41:00,204.4,204.425,204.4,204.42,59200000.0
2008-08-21 02:42:00,204.425,204.44,204.42,204.43,57600000.0
2008-08-21 02:43:00,204.43,204.46,204.43,204.46,74500000.0
2008-08-21 02:44:00,204.46,204.46,204.44,204.45,9000000.0
2008-08-21 02:45:00,204.45,204.47,204.44,204.455,92400000.0
2008-08-21 02:46:00,204.46,204.46,204.425,204.44,184300000.0
2008-08-21 02:47:00,204.44,204.59,204.44,204.59,115400000.0
2008-08-21 02:48:00,204.595,204.61,204.58,204.59,27500000.0
2008-08-21 02:49:00,204.565,204.61,204.565,204.59,42600000.0
2008-08-21 02:50:00,204.59,204.59,204.555,204.59,61400000.0
2008-08-21 02:51:00,204.58,204.615,204.56,204.59,140100000.0
2008-08-21 02:52:00,204.58,204.58,204.55,204.55,114300000.0
2008-08-21 02:53:00,204.54,204.55,204.49,204.5,225800000.0
2008-08-21 02:54:00,204.5,204.615,204.5,204.53,258899999.0
2008-08-21 02:55:00,204.545,204.565,204.485,204.515,165900000.0
2008-08-21 02:56:00,204.535,204.62,204.52,204.61,38200000.0
2008-08-21 02:57:00,204.61,204.61,204.495,204.52,94400000.0
2008-08-21 02:58:00,204.53,204.55,204.53,204.54,21400000.0
2008-08-21 02:59:00,204.53,204.55,204.53,204.55,52000000.0
2008-08-21 03:00:00,204.54,204.54,204.49,204.49,60300000.0
2008-08-21 03:01:00,204.49,204.49,204.42,204.435,65100000.0
2008-08-21 03:02:00,204.43,204.45,204.41,204.42,90200000.0
2008-08-21 03:03:00,204.425,204.44,204.39,204.44,128000000.0
2008-08-21 03:04:00,204.44,204.44,204.41,204.41,24800000.0
2008-08-21 03:05:00,204.42,204.42,204.41,204.41,10000000.0
2008-08-21 03:06:00,204.42,204.42,204.39,204.39,38800000.0
2008-08-21 03:07:00,204.39,204.46,204.39,204.45,53400000.0
2008-08-21 03:08:00,204.45,204.45,204.415,204.43,39000000.0
2008-08-21 03:09:00,204.445,204.445,204.395,204.41,69500000.0
2008-08-21 03:10:00,204.42,204.435,204.41,204.42,26000000.0
2008-08-21 03:11:00,204.42,204.44,204.41,204.43,36700000.0
2008-08-21 03:12:00,204.44,204.44,204.42,204.42,34000000.0
2008-08-21 03:13:00,204.42,204.43,204.42,204.42,43000000.0
2008-08-21 03:14:00,204.42,204.43,204.405,204.43,26300000.0
2008-08-21 03:15:00,204.43,204.44,204.43,204.43,9000000.0
2008-08-21 03:16:00,204.44,204.44,204.42,204.42,12000000.0
2008-08-21 03:17:00,204.41,204.41,204.4,204.4,28500000.0
2008-08-21 03:18:00,204.4,204.4,204.33,204.34,118800000.0
2008-08-21 03:19:00,204.34,204.37,204.34,204.36,48700000.0
2008-08-21 03:20:00,204.36,204.39,204.345,204.36,53900000.0
2008-08-21 03:21:00,204.36,204.42,204.35,204.41,50300000.0
2008-08-21 03:22:00,204.42,204.42,204.39,204.4,42500000.0
2008-08-21 03:23:00,204.395,204.4,204.355,204.38,50000000.0
2008-08-21 03:24:00,204.38,204.43,204.38,204.41,50000000.0
2008-08-21 03:25:00,204.41,204.41,204.39,204.39,18600000.0
2008-08-21 03:26:00,204.39,204.43,204.39,204.395,52600000.0
2008-08-21 03:27:00,204.4,204.42,204.38,204.42,48900000.0
2008-08-21 03:28:00,204.42,204.44,204.405,204.41,27300000.0
2008-08-21 03:29:00,204.41,204.425,204.4,204.41,23500000.0
2008-08-21 03:30:00,204.4,204.43,204.35,204.38,64000000.0
2008-08-21 03:31:00,204.39,204.39,204.325,204.325,70300000.0
2008-08-21 03:32:00,204.325,204.38,204.325,204.37,26900000.0
2008-08-21 03:33:00,204.38,204.42,204.38,204.42,20000000.0
2008-08-21 03:34:00,204.42,204.42,204.31,204.35,75700000.0
2008-08-21 03:35:00,204.35,204.35,204.32,204.35,41200000.0
2008-08-21 03:36:00,204.35,204.405,204.35,204.39,66900000.0
2008-08-21 03:37:00,204.38,204.38,204.38,204.38,7500000.0
2008-08-21 03:38:00,204.38,204.43,204.38,204.425,21900000.0
2008-08-21 03:39:00,204.44,204.44,204.42,204.42,23200000.0
2008-08-21 03:40:00,204.42,204.42,204.4,204.4,6000000.0
2008-08-21 03:41:00,204.4,204.49,204.4,204.445,76100000.0
2008-08-21 03:42:00,204.44,204.48,204.44,204.46,23000000.0
2008-08-21 03:43:00,204.45,204.45,204.425,204.43,12000000.0
2008-08-21 03:44:00,204.42,204.43,204.39,204.39,25000000.0
2008-08-21 03:45:00,204.38,204.43,204.37,204.425,71500000.0
2008-08-21 03:46:00,204.43,204.43,204.37,204.4,51900000.0
2008-08-21 03:47:00,204.39,204.39,204.36,204.38,78300000.0
2008-08-21 03:48:00,204.328,204.384,204.308,204.381,13400000.0
2008-08-21 03:49:00,204.375,204.39,204.375,204.39,46800000.0
2008-08-21 03:50:00,204.39,204.41,204.39,204.41,54100000.0
2008-08-21 03:51:00,204.41,204.41,204.41,204.41,4700000.0
2008-08-21 03:52:00,204.41,204.41,204.41,204.41,29200000.0
2008-08-21 03:53:00,204.41,204.41,204.39,204.4,42400000.0
2008-08-21 03:54:00,204.39,204.39,204.36,204.36,50000000.0
2008-08-21 03:55:00,204.37,204.4,204.37,204.4,103900000.0
2008-08-21 03:56:00,204.4,204.47,204.4,204.47,81500000.0
2008-08-21 03:57:00,204.46,204.46,204.425,204.43,49700000.0
2008-08-21 03:58:00,204.43,204.43,204.425,204.425,9000000.0
2008-08-21 03:59:00,204.425,204.425,204.395,204.395,51700000.0
2008-08-21 04:00:00,204.4,204.435,204.4,204.42,68100000.0
2008-08-21 04:01:00,204.41,204.43,204.4,204.42,40500000.0
2008-08-21 04:02:00,204.415,204.415,204.36,204.36,123800000.0
2008-08-21 04:03:00,204.36,204.42,204.36,204.41,58700000.0
2008-08-21 04:04:00,204.42,204.42,204.4,204.42,27600000.0
2008-08-21 04:05:00,204.41,204.435,204.41,204.42,15500000.0
2008-08-21 04:06:00,204.415,204.415,204.415,204.415,4200000.0
2008-08-21 04:07:00,204.415,204.42,204.415,204.42,11600000.0
2008-08-21 04:08:00,204.425,204.48,204.425,204.46,96600000.0
2008-08-21 04:09:00,204.47,204.5,204.46,204.5,41800000.0
2008-08-21 04:10:00,204.49,204.5,204.45,204.46,32900000.0
2008-08-21 04:11:00,204.47,204.47,204.43,204.46,22600000.0
2008-08-21 04:12:00,204.45,204.46,204.45,204.46,11500000.0
2008-08-21 04:13:00,204.45,204.46,204.445,204.45,14100000.0
2008-08-21 04:14:00,204.46,204.47,204.46,204.47,13800000.0
2008-08-21 04:15:00,204.47,204.475,204.455,204.455,44400000.0
2008-08-21 04:16:00,204.45,204.48,204.45,204.48,28500000.0
2008-08-21 04:17:00,204.48,204.5,204.48,204.5,15300000.0
2008-08-21 04:18:00,204.5,204.515,204.49,204.5,49900000.0
2008-08-21 04:19:00,204.5,204.51,204.5,204.51,33900000.0
2008-08-21 04:20:00,204.51,204.51,204.49,204.49,47700000.0
2008-08-21 04:21:00,204.48,204.48,204.48,204.48,2600000.0
2008-08-21 04:22:00,204.48,204.57,204.48,204.55,184700000.0
2008-08-21 04:23:00,204.55,204.59,204.51,204.58,122800000.0
2008-08-21 04:24:00,204.58,204.59,204.55,204.555,134600000.0
2008-08-21 04:25:00,204.55,204.615,204.54,204.615,180700000.0
2008-08-21 04:26:00,204.615,204.615,204.555,204.58,145300000.0
2008-08-21 04:27:00,204.575,204.58,204.54,204.56,120300000.0
2008-08-21 04:28:00,204.555,204.555,204.535,204.54,22000000.0
2008-08-21 04:29:00,204.54,204.565,204.54,204.55,70200000.0
2008-08-21 04:30:00,204.55,204.55,204.53,204.535,40400000.0
2008-08-21 04:31:00,204.535,204.535,204.495,204.505,37900000.0
2008-08-21 04:32:00,204.51,204.51,204.5,204.51,32500000.0
2008-08-21 04:33:00,204.51,204.51,204.5,204.5,85000000.0
2008-08-21 04:34:00,204.5,204.51,204.46,204.46,203000000.0
2008-08-21 04:35:00,204.465,204.47,204.41,204.415,125700000.0
2008-08-21 04:36:00,204.415,204.43,204.39,204.41,200900000.0
2008-08-21 04:37:00,204.405,204.405,204.38,204.39,80000000.0
2008-08-21 04:38:00,204.39,204.42,204.39,204.42,94600000.0
2008-08-21 04:39:00,204.43,204.485,204.43,204.48,83800000.0
2008-08-21 04:40:00,204.48,204.485,204.48,204.48,32100000.0
2008-08-21 04:41:00,204.475,204.48,204.47,204.47,27200000.0
2008-08-21 04:42:00,204.47,204.48,204.42,204.42,73500000.0
2008-08-21 04:43:00,204.42,204.43,204.39,204.4,93200000.0
2008-08-21 04:44:00,204.4,204.42,204.4,204.42,31200000.0
2008-08-21 04:45:00,204.42,204.43,204.42,204.42,82700000.0
2008-08-21 04:46:00,204.42,204.425,204.41,204.425,22300000.0
2008-08-21 04:47:00,204.42,204.44,204.42,204.44,13100000.0
2008-08-21 04:48:00,204.45,204.45,204.43,204.43,114200000.0
2008-08-21 04:49:00,204.43,204.43,204.41,204.43,97900000.0
2008-08-21 04:50:00,204.42,204.43,204.395,204.42,107700000.0
2008-08-21 04:51:00,204.42,204.44,204.42,204.43,7600000.0
2008-08-21 04:52:00,204.43,204.44,204.42,204.42,20500000.0
2008-08-21 04:53:00,204.42,204.42,204.41,204.41,42100000.0
2008-08-21 04:54:00,204.41,204.46,204.41,204.46,33600000.0
2008-08-21 04:55:00,204.45,204.46,204.43,204.46,23300000.0
2008-08-21 04:56:00,204.46,204.46,204.42,204.44,14900000.0
2008-08-21 04:57:00,204.43,204.44,204.43,204.44,4000000.0
2008-08-21 04:58:00,204.44,204.45,204.395,204.45,39600000.0
2008-08-21 04:59:00,204.45,204.46,204.44,204.45,8000000.0
2008-08-21 05:00:00,204.44,204.48,204.425,204.48,66500000.0
2008-08-21 05:01:00,204.44,204.46,204.42,204.44,33000000.0
2008-08-21 05:02:00,204.43,204.44,204.43,204.43,7000000.0
2008-08-21 05:03:00,204.43,204.43,204.43,204.43,1000000.0
2008-08-21 05:04:00,204.44,204.44,204.43,204.43,6200000.0
2008-08-21 05:05:00,204.42,204.42,204.41,204.41,3600000.0
2008-08-21 05:06:00,204.4,204.41,204.39,204.41,11300000.0
2008-08-21 05:07:00,204.4,204.41,204.375,204.39,30400000.0
2008-08-21 05:08:00,204.39,204.39,204.37,204.39,17500000.0
2008-08-21 05:09:00,204.38,204.455,204.38,204.45,53000000.0
2008-08-21 05:10:00,204.44,204.44,204.405,204.41,37200000.0
2008-08-21 05:11:00,204.42,204.42,204.4,204.4,25400000.0
2008-08-21 05:12:00,204.41,204.425,204.4,204.42,40500000.0
2008-08-21 05:13:00,204.42,204.42,204.42,204.42,7900000.0
2008-08-21 05:14:00,204.42,204.43,204.405,204.43,78900000.0
2008-08-21 05:15:00,204.44,204.44,204.43,204.44,43300000.0
2008-08-21 05:16:00,204.45,204.46,204.45,204.46,23200000.0
2008-08-21 05:17:00,204.46,204.46,204.42,204.42,16000000.0
2008-08-21 05:18:00,204.42,204.46,204.41,204.45,24700000.0
2008-08-21 05:19:00,204.45,204.45,204.43,204.43,9600000.0
2008-08-21 05:20:00,204.42,204.485,204.42,204.48,49200000.0
2008-08-21 05:21:00,204.48,204.53,204.475,204.5,35600000.0
2008-08-21 05:22:00,204.5,204.53,204.5,204.51,25400000.0
2008-08-21 05:23:00,204.51,204.52,204.495,204.51,32600000.0
2008-08-21 05:24:00,204.525,204.55,204.52,204.52,16600000.0
2008-08-21 05:25:00,204.53,204.55,204.53,204.55,13000000.0
2008-08-21 05:26:00,204.54,204.54,204.52,204.52,11200000.0
2008-08-21 05:27:00,204.52,204.52,204.51,204.51,12000000.0
2008-08-21 05:28:00,204.5,204.5,204.5,204.5,3000000.0
2008-08-21 05:29:00,204.5,204.52,204.5,204.52,14800000.0
2008-08-21 05:30:00,204.52,204.57,204.52,204.53,48300000.0
2008-08-21 05:31:00,204.53,204.53,204.43,204.44,66600000.0
2008-08-21 05:32:00,204.44,204.485,204.43,204.48,37800000.0
2008-08-21 05:33:00,204.49,204.49,204.48,204.48,7000000.0
2008-08-21 05:34:00,204.48,204.48,204.47,204.47,5200000.0
2008-08-21 05:35:00,204.46,204.46,204.46,204.46,2000000.0
2008-08-21 05:36:00,204.46,204.46,204.45,204.45,4600000.0
2008-08-21 05:37:00,204.45,204.46,204.45,204.46,7800000.0
2008-08-21 05:38:00,204.47,204.47,204.44,204.44,50600000.0
2008-08-21 05:39:00,204.44,204.46,204.44,204.46,34000000.0
2008-08-21 05:40:00,204.46,204.47,204.46,204.47,10400000.0
2008-08-21 05:41:00,204.48,204.49,204.48,204.48,11200000.0
2008-08-21 05:42:00,204.49,204.51,204.49,204.51,5000000.0
2008-08-21 05:43:00,204.52,204.52,204.48,204.48,19600000.0
2008-08-21 05:44:00,204.455,204.47,204.455,204.46,21600000.0
2008-08-21 05:45:00,204.455,204.475,204.455,204.46,14800000.0
2008-08-21 05:46:00,204.46,204.46,204.42,204.42,38000000.0
2008-08-21 05:47:00,204.41,204.42,204.4,204.41,23000000.0
2008-08-21 05:48:00,204.42,204.42,204.39,204.42,42400000.0
2008-08-21 05:49:00,204.42,204.43,204.42,204.43,24400000.0
2008-08-21 05:50:00,204.44,204.44,204.41,204.42,25600000.0
2008-08-21 05:51:00,204.41,204.41,204.4,204.4,24600000.0
2008-08-21 05:52:00,204.4,204.4,204.38,204.4,16100000.0
2008-08-21 05:53:00,204.41,204.41,204.385,204.4,9600000.0
2008-08-21 05:54:00,204.4,204.41,204.4,204.41,4000000.0
2008-08-21 05:55:00,204.41,204.41,204.39,204.39,31600000.0
2008-08-21 05:56:00,204.39,204.39,204.345,204.35,26800000.0
2008-08-21 05:57:00,204.34,204.35,204.33,204.35,65100000.0
2008-08-21 05:58:00,204.35,204.35,204.29,204.3,92100000.0
2008-08-21 05:59:00,204.3,204.35,204.3,204.32,29800000.0
2008-08-21 06:00:00,204.33,204.4,204.33,204.4,41300000.0
2008-08-21 06:01:00,204.4,204.4,204.33,204.36,35100000.0
2008-08-21 06:02:00,204.36,204.37,204.36,204.37,13600000.0
2008-08-21 06:03:00,204.36,204.36,204.36,204.36,4000000.0
2008-08-21 06:04:00,204.36,204.38,204.36,204.36,8000000.0
2008-08-21 06:05:00,204.36,204.36,204.31,204.31,14000000.0
2008-08-21 06:06:00,204.325,204.415,204.31,204.415,48100000.0
2008-08-21 06:07:00,204.43,204.43,204.42,204.42,8000000.0
2008-08-21 06:08:00,204.41,204.41,204.4,204.4,3000000.0
2008-08-21 06:09:00,204.41,204.42,204.395,204.4,12600000.0
2008-08-21 06:10:00,204.4,204.4,204.39,204.4,5000000.0
2008-08-21 06:11:00,204.4,204.4,204.345,204.36,19400000.0
2008-08-21 06:12:00,204.35,204.365,204.275,204.365,57900000.0
2008-08-21 06:13:00,204.37,204.37,204.325,204.36,36400000.0
2008-08-21 06:14:00,204.37,204.39,204.36,204.39,16000000.0
2008-08-21 06:15:00,204.365,204.39,204.335,204.37,75900000.0
2008-08-21 06:16:00,204.385,204.43,204.37,204.425,72100000.0
2008-08-21 06:17:00,204.425,204.445,204.39,204.445,67100000.0
2008-08-21 06:18:00,204.44,204.44,204.4,204.4,21300000.0
2008-08-21 06:19:00,204.39,204.41,204.39,204.41,23300000.0
2008-08-21 06:20:00,204.42,204.45,204.4,204.4,19000000.0
2008-08-21 06:21:00,204.4,204.4,204.37,204.37,10300000.0
2008-08-21 06:22:00,204.37,204.39,204.37,204.38,50000000.0
2008-08-21 06:23:00,204.38,204.39,204.38,204.38,14400000.0
2008-08-21 06:24:00,204.38,204.4,204.38,204.4,5000000.0
2008-08-21 06:25:00,204.4,204.4,204.365,204.365,28300000.0
2008-08-21 06:26:00,204.375,204.4,204.375,204.39,9000000.0
2008-08-21 06:27:00,204.39,204.39,204.39,204.39,1000000.0
2008-08-21 06:28:00,204.38,204.38,204.3,204.34,70900000.0
2008-08-21 06:29:00,204.33,204.33,204.3,204.31,54200000.0
2008-08-21 06:30:00,204.3,204.34,204.3,204.33,27000000.0
2008-08-21 06:31:00,204.34,204.35,204.33,204.35,7000000.0
2008-08-21 06:32:00,204.35,204.35,204.315,204.33,37800000.0
2008-08-21 06:33:00,204.33,204.36,204.33,204.35,15000000.0
2008-08-21 06:34:00,204.34,204.34,204.34,204.34,3600000.0
2008-08-21 06:35:00,204.34,204.37,204.33,204.34,48300000.0
2008-08-21 06:36:00,204.33,204.36,204.32,204.33,38600000.0
2008-08-21 06:37:00,204.32,204.36,204.32,204.33,51300000.0
2008-08-21 06:38:00,204.32,204.33,204.29,204.29,119900000.0
2008-08-21 06:39:00,204.29,204.29,204.26,204.27,51900000.0
2008-08-21 06:40:00,204.28,204.28,204.26,204.27,18100000.0
2008-08-21 06:41:00,204.27,204.28,204.26,204.27,8200000.0
2008-08-21 06:42:00,204.27,204.295,204.27,204.295,32000000.0
2008-08-21 06:43:00,204.3,204.3,204.29,204.3,10200000.0
2008-08-21 06:44:00,204.3,204.34,204.29,204.34,95200000.0
2008-08-21 06:45:00,204.35,204.39,204.325,204.37,23600000.0
2008-08-21 06:46:00,204.333,204.341,204.317,204.338,234700000.0
2008-08-21 06:47:00,204.38,204.39,204.37,204.39,15000000.0
2008-08-21 06:48:00,204.39,204.4,204.37,204.37,28000000.0
2008-08-21 06:49:00,204.37,204.37,204.345,204.345,4600000.0
2008-08-21 06:50:00,204.35,204.37,204.35,204.37,7000000.0
2008-08-21 06:51:00,204.37,204.37,204.34,204.34,24000000.0
2008-08-21 06:52:00,204.34,204.36,204.315,204.36,33000000.0
2008-08-21 06:53:00,204.37,204.37,204.35,204.35,10000000.0
2008-08-21 06:54:00,204.36,204.36,204.34,204.34,16500000.0
2008-08-21 06:55:00,204.315,204.33,204.315,204.32,24000000.0
2008-08-21 06:56:00,204.33,204.35,204.295,204.295,39400000.0
2008-08-21 06:57:00,204.3,204.3,204.275,204.28,37600000.0
2008-08-21 06:58:00,204.29,204.3,204.255,204.28,42000000.0
2008-08-21 06:59:00,204.28,204.3,204.28,204.3,9600000.0
2008-08-21 07:00:00,204.3,204.35,204.29,204.35,58700000.0
2008-08-21 07:01:00,204.36,204.37,204.35,204.35,12200000.0
2008-08-21 07:02:00,204.35,204.35,204.33,204.33,9200000.0
2008-08-21 07:03:00,204.34,204.34,204.34,204.34,1000000.0
2008-08-21 07:04:00,204.33,204.33,204.325,204.33,6200000.0
2008-08-21 07:05:00,204.32,204.33,204.28,204.28,19800000.0
2008-08-21 07:06:00,204.28,204.28,204.2,204.23,67200000.0
2008-08-21 07:07:00,204.23,204.25,204.12,204.15,184000000.0
2008-08-21 07:08:00,204.15,204.19,204.085,204.14,121100000.0
2008-08-21 07:09:00,204.14,204.26,204.14,204.15,334600000.0
2008-08-21 07:10:00,204.15,204.2,204.125,204.18,96100000.0
2008-08-21 07:11:00,204.17,204.22,204.17,204.18,39500000.0
2008-08-21 07:12:00,204.19,204.205,204.16,204.19,141500000.0
2008-08-21 07:13:00,204.19,204.225,204.19,204.21,116200000.0
2008-08-21 07:14:00,204.21,204.21,204.175,204.19,58400000.0
2008-08-21 07:15:00,204.18,204.18,204.14,204.14,156700000.0
2008-08-21 07:16:00,204.14,204.15,204.015,204.07,509200000.0
2008-08-21 07:17:00,204.08,204.09,203.995,204.04,116300000.0
2008-08-21 07:18:00,204.055,204.09,204.055,204.07,50000000.0
2008-08-21 07:19:00,204.07,204.07,203.93,203.955,190900000.0
2008-08-21 07:20:00,203.96,203.96,203.855,203.9,292700000.0
2008-08-21 07:21:00,203.9,203.92,203.79,203.81,166800000.0
2008-08-21 07:22:00,203.82,203.82,203.755,203.77,60600000.0
2008-08-21 07:23:00,203.785,203.785,203.64,203.65,181200000.0
2008-08-21 07:24:00,203.65,203.65,203.49,203.53,269300000.0
2008-08-21 07:25:00,203.53,203.53,203.44,203.44,196300000.0
2008-08-21 07:26:00,203.43,203.44,203.21,203.22,445500000.0
2008-08-21 07:27:00,203.22,203.225,203.095,203.1,482900000.0
2008-08-21 07:28:00,203.1,203.1,203.01,203.05,172100000.0
2008-08-21 07:29:00,203.06,203.36,203.05,203.33,481700000.0
2008-08-21 07:30:00,203.325,203.4,203.31,203.36,158200000.0
2008-08-21 07:31:00,203.36,203.415,203.36,203.375,63400000.0
2008-08-21 07:32:00,203.39,203.405,203.35,203.38,146300000.0
2008-08-21 07:33:00,203.39,203.405,203.285,203.29,133400000.0
2008-08-21 07:34:00,203.285,203.36,203.25,203.36,183500000.0
2008-08-21 07:35:00,203.36,203.4,203.345,203.35,58000000.0
2008-08-21 07:36:00,203.35,203.38,203.3,203.36,225400002.0
2008-08-21 07:37:00,203.36,203.38,203.29,203.29,107500000.0
2008-08-21 07:38:00,203.305,203.35,203.29,203.35,50100000.0
2008-08-21 07:39:00,203.35,203.36,203.3,203.3,99400000.0
2008-08-21 07:40:00,203.3,203.34,203.275,203.32,176600000.0
2008-08-21 07:41:00,203.33,203.33,203.16,203.17,321700000.0
2008-08-21 07:42:00,203.16,203.18,203.105,203.165,226400000.0
2008-08-21 07:43:00,203.18,203.305,203.18,203.26,324800000.0
2008-08-21 07:44:00,203.26,203.28,203.21,203.22,175800000.0
2008-08-21 07:45:00,203.23,203.28,203.22,203.27,207500000.0
2008-08-21 07:46:00,203.28,203.315,203.205,203.31,213900000.0
2008-08-21 07:47:00,203.3,203.31,203.24,203.305,192100000.0
2008-08-21 07:48:00,203.3,203.34,203.29,203.33,69200000.0
2008-08-21 07:49:00,203.34,203.34,203.17,203.205,153300000.0
2008-08-21 07:50:00,203.21,203.245,203.115,203.115,144000000.0
2008-08-21 07:51:00,203.105,203.25,203.09,203.245,146800000.0
2008-08-21 07:52:00,203.245,203.26,203.22,203.23,43100000.0
2008-08-21 07:53:00,203.23,203.26,203.215,203.26,73900000.0
2008-08-21 07:54:00,203.26,203.31,203.225,203.27,141800000.0
2008-08-21 07:55:00,203.27,203.28,203.215,203.22,69900000.0
2008-08-21 07:56:00,203.225,203.25,203.22,203.25,60400000.0
2008-08-21 07:57:00,203.225,203.27,203.185,203.2,64400000.0
2008-08-21 07:58:00,203.185,203.19,203.14,203.18,147800000.0
2008-08-21 07:59:00,203.19,203.22,203.09,203.1,141500000.0
2008-08-21 08:00:00,203.1,203.135,202.92,203.1,239200000.0
2008-08-21 08:01:00,203.1,203.125,203.04,203.08,107900000.0
2008-08-21 08:02:00,203.07,203.11,203.07,203.11,54200000.0
2008-08-21 08:03:00,203.11,203.145,203.01,203.04,214400000.0
2008-08-21 08:04:00,203.04,203.14,203.04,203.14,102600000.0
2008-08-21 08:05:00,203.14,203.14,203.02,203.05,223600000.0
2008-08-21 08:06:00,203.05,203.07,203.02,203.06,142900000.0
2008-08-21 08:07:00,203.06,203.14,203.03,203.14,208700000.0
2008-08-21 08:08:00,203.135,203.145,203.0,203.09,160900000.0
2008-08-21 08:09:00,203.09,203.16,203.09,203.14,68500000.0
2008-08-21 08:10:00,203.14,203.215,203.12,203.2,139800000.0
2008-08-21 08:11:00,203.195,203.33,203.19,203.33,266200000.0
2008-08-21 08:12:00,203.33,203.33,203.24,203.27,146400000.0
2008-08-21 08:13:00,203.27,203.275,203.185,203.245,136900000.0
2008-08-21 08:14:00,203.245,203.25,203.115,203.17,128700000.0
2008-08-21 08:15:00,203.17,203.17,203.12,203.17,81200000.0
2008-08-21 08:16:00,203.17,203.18,203.09,203.11,76400000.0
2008-08-21 08:17:00,203.11,203.18,203.11,203.17,132800000.0
2008-08-21 08:18:00,203.17,203.18,203.13,203.13,42400000.0
2008-08-21 08:19:00,203.13,203.21,203.13,203.2,88600000.0
2008-08-21 08:20:00,203.2,203.24,203.165,203.23,72300000.0
2008-08-21 08:21:00,203.23,203.32,203.23,203.25,179700000.0
2008-08-21 08:22:00,203.25,203.27,203.16,203.255,352340001.0
2008-08-21 08:23:00,203.255,203.265,203.19,203.19,215500000.0
2008-08-21 08:24:00,203.19,203.19,203.04,203.05,448999998.0
2008-08-21 08:25:00,203.01,203.23,202.995,203.16,331900000.0
2008-08-21 08:26:00,203.18,203.21,203.115,203.135,322600000.0
2008-08-21 08:27:00,203.15,203.185,203.14,203.15,173600000.0
2008-08-21 08:28:00,203.145,203.225,203.125,203.215,243000000.0
2008-08-21 08:29:00,203.21,203.255,203.18,203.21,333400000.0
2008-08-21 08:30:00,203.21,203.27,203.19,203.255,290000000.0
2008-08-21 08:31:00,203.26,203.36,203.25,203.35,336200000.0
2008-08-21 08:32:00,203.35,203.445,203.35,203.38,389600000.0
2008-08-21 08:33:00,203.365,203.38,203.275,203.285,193600000.0
2008-08-21 08:34:00,203.285,203.305,203.27,203.28,107100000.0
2008-08-21 08:35:00,203.28,203.29,203.04,203.04,319100000.0
2008-08-21 08:36:00,203.035,203.07,203.025,203.07,203800000.0
2008-08-21 08:37:00,203.065,203.125,203.045,203.1,265300000.0
2008-08-21 08:38:00,203.1,203.14,203.085,203.115,246800000.0
2008-08-21 08:39:00,203.12,203.205,203.045,203.2,173600000.0
2008-08-21 08:40:00,203.205,203.23,203.13,203.135,116700000.0
2008-08-21 08:41:00,203.15,203.28,203.135,203.25,173700000.0
2008-08-21 08:42:00,203.25,203.27,203.2,203.2,66700000.0
2008-08-21 08:43:00,203.2,203.245,203.19,203.23,162700000.0
2008-08-21 08:44:00,203.23,203.31,203.23,203.26,265100000.0
2008-08-21 08:45:00,203.25,203.325,203.225,203.305,411600000.0
2008-08-21 08:46:00,203.305,203.325,203.25,203.315,366900000.0
2008-08-21 08:47:00,203.33,203.33,203.25,203.27,204100000.0
2008-08-21 08:48:00,203.26,203.32,203.255,203.275,136000000.0
2008-08-21 08:49:00,203.28,203.305,203.245,203.275,225000000.0
2008-08-21 08:50:00,203.275,203.275,203.245,203.25,206600000.0
2008-08-21 08:51:00,203.255,203.255,203.205,203.22,343300000.0
2008-08-21 08:52:00,203.225,203.28,203.18,203.215,269200000.0
2008-08-21 08:53:00,203.215,203.215,203.125,203.205,233700000.0
2008-08-21 08:54:00,203.215,203.235,203.19,203.2,181000000.0
2008-08-21 08:55:00,203.2,203.33,203.19,203.315,335100000.0
2008-08-21 08:56:00,203.315,203.36,203.29,203.325,242000000.0
2008-08-21 08:57:00,203.33,203.335,203.125,203.14,361300000.0
2008-08-21 08:58:00,203.145,203.225,203.14,203.16,328200000.0
2008-08-21 08:59:00,203.17,203.175,203.055,203.08,273000000.0
2008-08-21 09:00:00,203.08,203.1,203.045,203.08,296900000.0
2008-08-21 09:01:00,203.08,203.17,203.07,203.17,286100000.0
2008-08-21 09:02:00,203.175,203.235,203.175,203.205,289900000.0
2008-08-21 09:03:00,203.205,203.285,203.17,203.275,180500000.0
2008-08-21 09:04:00,203.275,203.295,203.235,203.265,330700000.0
2008-08-21 09:05:00,203.265,203.295,203.245,203.265,258700000.0
2008-08-21 09:06:00,203.265,203.265,203.11,203.17,357500000.0
2008-08-21 09:07:00,203.165,203.315,203.165,203.215,456000000.0
2008-08-21 09:08:00,203.215,203.29,203.205,203.28,460400000.0
2008-08-21 09:09:00,203.28,203.325,203.265,203.325,336100000.0
2008-08-21 09:10:00,203.325,203.325,203.255,203.28,335900000.0
2008-08-21 09:11:00,203.28,203.3,203.26,203.275,297800000.0
2008-08-21 09:12:00,203.275,203.33,203.275,203.315,281800000.0
2008-08-21 09:13:00,203.315,203.32,203.265,203.285,262800000.0
2008-08-21 09:14:00,203.28,203.355,203.275,203.35,201800000.0
2008-08-21 09:15:00,203.35,203.43,203.33,203.425,386700000.0
2008-08-21 09:16:00,203.425,203.425,203.345,203.345,313300000.0
2008-08-21 09:17:00,203.34,203.355,203.32,203.325,234300000.0
2008-08-21 09:18:00,203.325,203.37,203.31,203.34,276900000.0
2008-08-21 09:19:00,203.34,203.35,203.33,203.34,100100000.0
2008-08-21 09:20:00,203.34,203.39,203.315,203.375,335200000.0
2008-08-21 09:21:00,203.385,203.445,203.375,203.435,352900000.0
2008-08-21 09:22:00,203.445,203.465,203.425,203.44,383000000.0
2008-08-21 09:23:00,203.44,203.47,203.415,203.455,516400000.0
2008-08-21 09:24:00,203.455,203.46,203.39,203.39,384200000.0
2008-08-21 09:25:00,203.385,203.4,203.35,203.355,292100000.0
2008-08-21 09:26:00,203.355,203.375,203.31,203.335,321400000.0
2008-08-21 09:27:00,203.335,203.35,203.32,203.325,277800000.0
2008-08-21 09:28:00,203.325,203.365,203.295,203.365,312000000.0
2008-08-21 09:29:00,203.36,203.365,203.25,203.25,302800000.0
2008-08-21 09:30:00,203.25,203.3,203.205,203.235,325800000.0
2008-08-21 09:31:00,203.245,203.255,203.225,203.245,269000000.0
2008-08-21 09:32:00,203.245,203.31,203.245,203.275,279800000.0
2008-08-21 09:33:00,203.275,203.28,203.2,203.21,242600000.0
2008-08-21 09:34:00,203.205,203.23,203.19,203.21,465100000.0
2008-08-21 09:35:00,203.205,203.21,203.185,203.195,395300000.0
2008-08-21 09:36:00,203.2,203.26,203.185,203.22,420300000.0
2008-08-21 09:37:00,203.22,203.225,203.17,203.17,405000000.0
2008-08-21 09:38:00,203.18,203.225,203.125,203.165,493400000.0
2008-08-21 09:39:00,203.15,203.175,203.09,203.155,371900000.0
2008-08-21 09:40:00,203.15,203.19,203.14,203.19,218800000.0
2008-08-21 09:41:00,203.185,203.19,203.12,203.13,433400000.0
2008-08-21 09:42:00,203.125,203.16,203.11,203.155,206700000.0
2008-08-21 09:43:00,203.155,203.19,203.125,203.175,262900000.0
2008-08-21 09:44:00,203.175,203.205,203.16,203.175,273700000.0
2008-08-21 09:45:00,203.18,203.215,203.165,203.175,327000000.0
2008-08-21 09:46:00,203.175,203.205,203.085,203.095,390100000.0
2008-08-21 09:47:00,203.095,203.13,203.04,203.095,245800000.0
2008-08-21 09:48:00,203.095,203.13,203.03,203.04,249600000.0
2008-08-21 09:49:00,203.035,203.095,203.035,203.055,103000000.0
2008-08-21 09:50:00,203.065,203.11,203.055,203.105,120000000.0
2008-08-21 09:51:00,203.095,203.115,203.055,203.09,267400000.0
2008-08-21 09:52:00,203.09,203.14,203.065,203.09,462500000.0
2008-08-21 09:53:00,203.09,203.11,203.04,203.06,509000000.0
2008-08-21 09:54:00,203.06,203.125,203.035,203.125,333100000.0
2008-08-21 09:55:00,203.125,203.125,203.04,203.07,320400000.0
2008-08-21 09:56:00,203.075,203.15,203.075,203.14,262600000.0
2008-08-21 09:57:00,203.14,203.165,203.12,203.12,206300000.0
2008-08-21 09:58:00,203.13,203.15,203.12,203.145,207200000.0
2008-08-21 09:59:00,203.15,203.185,203.14,203.17,209800000.0
2008-08-21 10:00:00,203.165,203.23,203.125,203.23,383600000.0
2008-08-21 10:01:00,203.23,203.285,203.12,203.15,550600000.0
2008-08-21 10:02:00,203.15,203.15,203.04,203.065,293800000.0
2008-08-21 10:03:00,203.06,203.15,203.055,203.145,305100000.0
2008-08-21 10:04:00,203.15,203.15,203.045,203.045,359100000.0
2008-08-21 10:05:00,203.045,203.045,202.945,203.0,367800000.0
2008-08-21 10:06:00,203.0,203.055,202.995,203.055,192500000.0
2008-08-21 10:07:00,203.06,203.09,203.055,203.09,171400000.0
2008-08-21 10:08:00,203.09,203.095,203.005,203.03,283000000.0
2008-08-21 10:09:00,203.035,203.035,202.96,202.965,263600000.0
2008-08-21 10:10:00,202.965,202.98,202.95,202.955,304200000.0
2008-08-21 10:11:00,202.97,202.975,202.92,202.93,314900000.0
2008-08-21 10:12:00,202.93,202.935,202.905,202.905,356200000.0
2008-08-21 10:13:00,202.9,202.91,202.835,202.875,358500000.0
2008-08-21 10:14:00,202.875,202.895,202.78,202.78,514700000.0
2008-08-21 10:15:00,202.78,202.81,202.765,202.765,336100000.0
2008-08-21 10:16:00,202.765,202.785,202.75,202.75,418400000.0
2008-08-21 10:17:00,202.75,202.775,202.72,202.73,390900000.0
2008-08-21 10:18:00,202.715,202.75,202.7,202.73,436700000.0
2008-08-21 10:19:00,202.725,202.765,202.715,202.75,172500000.0
2008-08-21 10:20:00,202.75,202.78,202.735,202.75,292400000.0
2008-08-21 10:21:00,202.75,202.775,202.73,202.765,231800000.0
2008-08-21 10:22:00,202.765,202.77,202.745,202.77,258700000.0
2008-08-21 10:23:00,202.775,202.83,202.765,202.765,363000000.0
2008-08-21 10:24:00,202.765,202.81,202.765,202.765,310400000.0
2008-08-21 10:25:00,202.78,202.785,202.765,202.765,207200000.0
2008-08-21 10:26:00,202.78,202.805,202.745,202.745,180600000.0
2008-08-21 10:27:00,202.745,202.765,202.715,202.745,397000000.0
2008-08-21 10:28:00,202.74,202.79,202.695,202.74,364200000.0
2008-08-21 10:29:00,202.74,202.965,202.74,202.965,262800000.0
2008-08-21 10:30:00,202.975,203.36,202.975,203.055,431500000.0
2008-08-21 10:31:00,203.06,203.07,202.875,202.975,382700000.0
2008-08-21 10:32:00,202.975,203.03,202.78,202.81,651700000.0
2008-08-21 10:33:00,202.805,202.875,202.805,202.855,429300000.0
2008-08-21 10:34:00,202.855,202.87,202.785,202.855,409800000.0
2008-08-21 10:35:00,202.855,202.9,202.83,202.845,360200000.0
2008-08-21 10:36:00,202.855,202.885,202.835,202.88,466300000.0
2008-08-21 10:37:00,202.875,202.885,202.79,202.79,524700000.0
2008-08-21 10:38:00,202.79,202.79,202.7,202.735,492200000.0
2008-08-21 10:39:00,202.735,202.795,202.735,202.78,486500000.0
2008-08-21 10:40:00,202.78,202.815,202.77,202.805,343800000.0
2008-08-21 10:41:00,202.805,202.82,202.78,202.805,306200000.0
2008-08-21 10:42:00,202.81,202.825,202.78,202.825,174700000.0
2008-08-21 10:43:00,202.825,202.9,202.825,202.87,335500000.0
2008-08-21 10:44:00,202.87,202.885,202.845,202.885,168000000.0
2008-08-21 10:45:00,202.885,202.935,202.865,202.93,373200000.0
2008-08-21 10:46:00,202.93,202.975,202.885,202.965,321800000.0
2008-08-21 10:47:00,202.975,203.01,202.95,202.995,258800000.0
2008-08-21 10:48:00,202.985,203.07,202.985,203.06,374500000.0
2008-08-21 10:49:00,203.06,203.07,202.965,203.02,509000000.0
2008-08-21 10:50:00,203.025,203.05,202.95,202.965,470100000.0
2008-08-21 10:51:00,202.97,202.975,202.875,202.945,336300000.0
2008-08-21 10:52:00,202.945,203.005,202.945,202.965,386500000.0
2008-08-21 10:53:00,202.965,202.995,202.945,202.95,317800000.0
2008-08-21 10:54:00,202.955,203.005,202.955,203.005,106900000.0
2008-08-21 10:55:00,203.005,203.03,202.985,203.025,221600000.0
2008-08-21 10:56:00,203.025,203.085,203.02,203.085,125300000.0
2008-08-21 10:57:00,203.085,203.085,203.025,203.025,113200000.0
2008-08-21 10:58:00,203.025,203.065,202.985,203.065,243300000.0
2008-08-21 10:59:00,203.065,203.21,203.055,203.15,388800000.0
2008-08-21 11:00:00,203.11,203.175,203.065,203.09,390600000.0
2008-08-21 11:01:00,203.095,203.125,203.01,203.01,519400000.0
2008-08-21 11:02:00,203.015,203.015,202.94,202.95,626500000.0
2008-08-21 11:03:00,202.94,203.11,202.92,203.055,684300000.0
2008-08-21 11:04:00,203.045,203.08,203.03,203.045,475100000.0
2008-08-21 11:05:00,203.045,203.085,203.035,203.05,492800000.0
2008-08-21 11:06:00,203.05,203.15,203.05,203.12,544800000.0
2008-08-21 11:07:00,203.09,203.18,203.09,203.18,639100000.0
2008-08-21 11:08:00,203.17,203.2,203.13,203.145,563100000.0
2008-08-21 11:09:00,203.15,203.175,203.14,203.17,406900000.0
2008-08-21 11:10:00,203.16,203.17,203.105,203.12,550300000.0
2008-08-21 11:11:00,203.12,203.135,203.105,203.13,233200000.0
2008-08-21 11:12:00,203.13,203.15,203.105,203.125,237000000.0
2008-08-21 11:13:00,203.125,203.15,203.11,203.135,324400000.0
2008-08-21 11:14:00,203.135,203.16,203.11,203.13,294600000.0
2008-08-21 11:15:00,203.135,203.16,203.105,203.15,397000000.0
2008-08-21 11:16:00,203.165,203.225,203.12,203.21,577400001.0
2008-08-21 11:17:00,203.215,203.235,203.185,203.21,413700000.0
2008-08-21 11:18:00,203.215,203.225,203.16,203.165,487200000.0
2008-08-21 11:19:00,203.165,203.185,203.125,203.14,430600000.0
2008-08-21 11:20:00,203.145,203.165,203.06,203.07,469300000.0
2008-08-21 11:21:00,203.07,203.145,203.06,203.115,406500000.0
2008-08-21 11:22:00,203.115,203.18,203.11,203.14,269500000.0
2008-08-21 11:23:00,203.135,203.175,203.125,203.165,294700000.0
2008-08-21 11:24:00,203.165,203.185,203.155,203.155,242000000.0
2008-08-21 11:25:00,203.155,203.185,203.145,203.155,120500000.0
2008-08-21 11:26:00,203.155,203.165,203.05,203.055,106000000.0
2008-08-21 11:27:00,203.07,203.105,203.065,203.105,125800000.0
2008-08-21 11:28:00,203.115,203.21,203.095,203.185,306000000.0
2008-08-21 11:29:00,203.185,203.245,203.185,203.245,298500000.0
2008-08-21 11:30:00,203.245,203.26,203.23,203.235,177400000.0
2008-08-21 11:31:00,203.235,203.255,203.225,203.245,137100000.0
2008-08-21 11:32:00,203.245,203.265,203.225,203.26,196200000.0
2008-08-21 11:33:00,203.265,203.335,203.26,203.33,166900000.0
2008-08-21 11:34:00,203.335,203.335,203.265,203.29,219900000.0
2008-08-21 11:35:00,203.285,203.305,203.245,203.265,328300000.0
2008-08-21 11:36:00,203.265,203.28,203.18,203.18,306700000.0
2008-08-21 11:37:00,203.18,203.32,203.17,203.315,455100000.0
2008-08-21 11:38:00,203.315,203.34,203.295,203.31,387500000.0
2008-08-21 11:39:00,203.31,203.325,203.23,203.235,444400000.0
2008-08-21 11:40:00,203.225,203.255,203.18,203.19,312500000.0
2008-08-21 11:41:00,203.19,203.33,203.19,203.33,287900000.0
2008-08-21 11:42:00,203.33,203.33,203.26,203.265,322900000.0
2008-08-21 11:43:00,203.265,203.31,203.25,203.265,188400000.0
2008-08-21 11:44:00,203.265,203.265,203.23,203.235,328300000.0
2008-08-21 11:45:00,203.235,203.315,203.195,203.225,475400000.0
2008-08-21 11:46:00,203.225,203.235,203.13,203.14,429100000.0
2008-08-21 11:47:00,203.14,203.14,202.98,202.98,378700000.0
2008-08-21 11:48:00,202.97,203.0,202.9,202.94,446300000.0
2008-08-21 11:49:00,202.945,202.95,202.88,202.925,398300000.0
2008-08-21 11:50:00,202.925,202.935,202.83,202.84,475200000.0
2008-08-21 11:51:00,202.83,202.905,202.825,202.87,499700000.0
2008-08-21 11:52:00,202.88,202.96,202.88,202.945,380900001.0
2008-08-21 11:53:00,202.945,203.015,202.945,202.975,327700000.0
2008-08-21 11:54:00,202.975,202.985,202.935,202.97,362400001.0
2008-08-21 11:55:00,202.96,202.97,202.94,202.96,230500000.0
2008-08-21 11:56:00,202.95,203.005,202.935,202.985,553100001.0
2008-08-21 11:57:00,202.985,203.02,202.955,202.975,375600000.0
2008-08-21 11:58:00,202.98,202.985,202.91,202.965,335500000.0
2008-08-21 11:59:00,202.965,202.965,202.92,202.955,211900000.0
2008-08-21 12:00:00,202.94,202.975,202.935,202.97,367500000.0
2008-08-21 12:01:00,202.975,202.98,202.97,202.97,121100000.0
2008-08-21 12:02:00,202.97,202.97,202.89,202.9,365800003.0
2008-08-21 12:03:00,202.91,202.975,202.895,202.95,404700000.0
2008-08-21 12:04:00,202.955,202.96,202.88,202.955,479600000.0
2008-08-21 12:05:00,202.96,203.005,202.93,202.955,472400000.0
2008-08-21 12:06:00,202.955,203.005,202.94,202.995,343300000.0
2008-08-21 12:07:00,203.0,203.025,202.955,202.98,419900000.0
2008-08-21 12:08:00,202.985,202.985,202.92,202.94,328800000.0
2008-08-21 12:09:00,202.93,202.945,202.925,202.94,143600000.0
2008-08-21 12:10:00,202.94,202.955,202.91,202.92,190600000.0
2008-08-21 12:11:00,202.925,202.925,202.88,202.89,139600000.0
2008-08-21 12:12:00,202.895,202.96,202.895,202.96,331800000.0
2008-08-21 12:13:00,202.945,202.98,202.92,202.955,278000000.0
2008-08-21 12:14:00,202.945,202.95,202.915,202.935,358600000.0
2008-08-21 12:15:00,202.935,202.935,202.915,202.925,163200000.0
2008-08-21 12:16:00,202.925,202.96,202.925,202.935,158600000.0
2008-08-21 12:17:00,202.935,202.97,202.93,202.935,398200000.0
2008-08-21 12:18:00,202.935,202.985,202.92,202.93,235800000.0
2008-08-21 12:19:00,202.93,202.97,202.925,202.955,204300000.0
2008-08-21 12:20:00,202.955,202.995,202.955,202.965,239900000.0
2008-08-21 12:21:00,202.97,202.995,202.97,202.985,184000000.0
2008-08-21 12:22:00,202.985,203.0,202.955,202.98,432100000.0
2008-08-21 12:23:00,202.985,203.05,202.975,203.035,229200000.0
2008-08-21 12:24:00,203.035,203.08,203.03,203.06,376400000.0
2008-08-21 12:25:00,203.045,203.06,203.01,203.03,313700000.0
2008-08-21 12:26:00,203.03,203.05,203.01,203.05,163200000.0
2008-08-21 12:27:00,203.04,203.065,203.04,203.06,308700000.0
2008-08-21 12:28:00,203.06,203.06,203.02,203.04,358700000.0
2008-08-21 12:29:00,203.04,203.04,202.94,202.95,397400000.0
2008-08-21 12:30:00,202.955,202.98,202.915,202.935,368200000.0
2008-08-21 12:31:00,202.935,202.935,202.905,202.92,325100000.0
2008-08-21 12:32:00,202.925,202.945,202.905,202.905,226000000.0
2008-08-21 12:33:00,202.91,202.915,202.875,202.885,310400000.0
2008-08-21 12:34:00,202.89,202.94,202.83,202.835,474100000.0
2008-08-21 12:35:00,202.84,202.86,202.79,202.825,453900000.0
2008-08-21 12:36:00,202.825,202.84,202.73,202.735,292600000.0
2008-08-21 12:37:00,202.735,202.735,202.635,202.645,340800000.0
2008-08-21 12:38:00,202.645,202.665,202.635,202.66,218400000.0
2008-08-21 12:39:00,202.66,202.66,202.615,202.615,304000000.0
2008-08-21 12:40:00,202.62,202.64,202.425,202.46,439900000.0
2008-08-21 12:41:00,202.46,202.55,202.46,202.53,426500000.0
2008-08-21 12:42:00,202.53,202.54,202.49,202.52,433500000.0
2008-08-21 12:43:00,202.52,202.58,202.505,202.56,329300000.0
2008-08-21 12:44:00,202.56,202.6,202.55,202.58,255600000.0
2008-08-21 12:45:00,202.58,202.605,202.535,202.595,388800000.0
2008-08-21 12:46:00,202.595,202.615,202.575,202.575,145600000.0
2008-08-21 12:47:00,202.575,202.59,202.485,202.515,270200000.0
2008-08-21 12:48:00,202.515,202.54,202.445,202.54,100800000.0
2008-08-21 12:49:00,202.54,202.635,202.54,202.625,215600000.0
2008-08-21 12:50:00,202.63,202.635,202.595,202.61,294000000.0
2008-08-21 12:51:00,202.61,202.7,202.58,202.7,510800000.0
2008-08-21 12:52:00,202.7,202.74,202.685,202.725,249900000.0
2008-08-21 12:53:00,202.715,202.72,202.695,202.695,187400000.0
2008-08-21 12:54:00,202.695,202.695,202.63,202.66,203200000.0
2008-08-21 12:55:00,202.66,202.67,202.595,202.595,329800000.0
2008-08-21 12:56:00,202.595,202.615,202.515,202.565,259600000.0
2008-08-21 12:57:00,202.565,202.58,202.475,202.49,187900000.0
2008-08-21 12:58:00,202.49,202.515,202.35,202.35,395000000.0
2008-08-21 12:59:00,202.35,202.395,202.32,202.365,233000000.0
2008-08-21 13:00:00,202.36,202.435,202.345,202.435,337800000.0
2008-08-21 13:01:00,202.43,202.475,202.43,202.44,235900000.0
2008-08-21 13:02:00,202.44,202.49,202.42,202.49,215200000.0
2008-08-21 13:03:00,202.49,202.49,202.43,202.455,241900000.0
2008-08-21 13:04:00,202.455,202.51,202.445,202.505,153000000.0
2008-08-21 13:05:00,202.495,202.545,202.495,202.515,211000000.0
2008-08-21 13:06:00,202.515,202.52,202.465,202.52,233500000.0
2008-08-21 13:07:00,202.52,202.52,202.48,202.515,237500000.0
2008-08-21 13:08:00,202.51,202.52,202.435,202.435,335400000.0
2008-08-21 13:09:00,202.435,202.445,202.36,202.44,250700000.0
2008-08-21 13:10:00,202.435,202.495,202.435,202.47,142900000.0
2008-08-21 13:11:00,202.465,202.48,202.435,202.465,171900000.0
2008-08-21 13:12:00,202.465,202.48,202.455,202.47,166800000.0
2008-08-21 13:13:00,202.47,202.545,202.465,202.525,121000000.0
2008-08-21 13:14:00,202.53,202.55,202.51,202.52,200300000.0
2008-08-21 13:15:00,202.52,202.56,202.515,202.555,80100000.0
2008-08-21 13:16:00,202.555,202.555,202.51,202.515,181200000.0
2008-08-21 13:17:00,202.515,202.53,202.47,202.485,184200000.0
2008-08-21 13:18:00,202.475,202.475,202.4,202.405,307300000.0
2008-08-21 13:19:00,202.41,202.51,202.405,202.425,342200000.0
2008-08-21 13:20:00,202.425,202.49,202.4,202.405,239800000.0
2008-08-21 13:21:00,202.405,202.47,202.405,202.46,118200000.0
2008-08-21 13:22:00,202.465,202.48,202.445,202.45,153700000.0
2008-08-21 13:23:00,202.445,202.445,202.28,202.29,416600000.0
2008-08-21 13:24:00,202.29,202.34,202.275,202.29,419100000.0
2008-08-21 13:25:00,202.28,202.285,202.19,202.205,504100001.0
2008-08-21 13:26:00,202.2,202.235,202.17,202.225,350700000.0
2008-08-21 13:27:00,202.225,202.3,202.21,202.255,342400000.0
2008-08-21 13:28:00,202.255,202.255,202.205,202.205,370000000.0
2008-08-21 13:29:00,202.205,202.275,202.195,202.265,281000000.0
2008-08-21 13:30:00,202.265,202.285,202.215,202.235,335100000.0
2008-08-21 13:31:00,202.235,202.26,202.215,202.24,358000000.0
2008-08-21 13:32:00,202.24,202.28,202.235,202.265,105200000.0
2008-08-21 13:33:00,202.265,202.285,202.23,202.28,207900000.0
2008-08-21 13:34:00,202.275,202.355,202.265,202.34,243500000.0
2008-08-21 13:35:00,202.35,202.35,202.27,202.305,332400000.0
2008-08-21 13:36:00,202.305,202.315,202.23,202.23,142700000.0
2008-08-21 13:37:00,202.23,202.265,202.21,202.255,214000000.0
2008-08-21 13:38:00,202.25,202.265,202.235,202.245,115600000.0
2008-08-21 13:39:00,202.25,202.26,202.215,202.22,203200000.0
2008-08-21 13:40:00,202.22,202.225,202.145,202.16,226200000.0
2008-08-21 13:41:00,202.165,202.18,202.045,202.05,440400000.0
2008-08-21 13:42:00,202.06,202.12,202.05,202.1,441600000.0
2008-08-21 13:43:00,202.1,202.13,202.095,202.1,358600000.0
2008-08-21 13:44:00,202.1,202.15,202.1,202.125,352900000.0
2008-08-21 13:45:00,202.13,202.215,202.125,202.185,355300000.0
2008-08-21 13:46:00,202.185,202.195,202.11,202.155,423200000.0
2008-08-21 13:47:00,202.145,202.17,202.075,202.095,445600000.0
2008-08-21 13:48:00,202.11,202.115,202.005,202.02,429800000.0
2008-08-21 13:49:00,202.01,202.02,201.85,201.885,1271639991.0
2008-08-21 13:50:00,201.885,201.98,201.865,201.905,452800000.0
2008-08-21 13:51:00,201.905,201.92,201.89,201.89,262500000.0
2008-08-21 13:52:00,201.89,201.91,201.855,201.9,518500000.0
2008-08-21 13:53:00,201.915,202.0,201.905,201.95,427300000.0
2008-08-21 13:54:00,201.95,201.985,201.895,201.965,360100000.0
2008-08-21 13:55:00,201.965,201.985,201.915,201.975,415900000.0
2008-08-21 13:56:00,201.985,202.03,201.965,202.0,273800000.0
2008-08-21 13:57:00,202.0,202.08,202.0,202.045,373800000.0
2008-08-21 13:58:00,202.045,202.075,202.03,202.065,382300000.0
2008-08-21 13:59:00,202.065,202.115,202.045,202.05,483000000.0
2008-08-21 14:00:00,202.05,202.06,201.97,201.97,272100000.0
2008-08-21 14:01:00,201.965,201.98,201.93,201.965,267900000.0
2008-08-21 14:02:00,201.965,201.99,201.875,201.89,448500000.0
2008-08-21 14:03:00,201.885,201.93,201.885,201.905,333800000.0
2008-08-21 14:04:00,201.905,201.955,201.885,201.94,347600000.0
2008-08-21 14:05:00,201.94,202.015,201.93,201.995,387000000.0
2008-08-21 14:06:00,201.99,202.1,201.99,202.065,307400000.0
2008-08-21 14:07:00,202.06,202.1,202.01,202.03,339700000.0
2008-08-21 14:08:00,202.025,202.045,201.975,202.045,329300000.0
2008-08-21 14:09:00,202.045,202.06,202.005,202.015,166400000.0
2008-08-21 14:10:00,202.015,202.03,201.995,201.995,165300000.0
2008-08-21 14:11:00,201.995,202.005,201.94,201.965,178600000.0
2008-08-21 14:12:00,201.965,201.965,201.82,201.82,241700000.0
2008-08-21 14:13:00,201.82,201.905,201.775,201.885,363700000.0
2008-08-21 14:14:00,201.895,202.095,201.885,202.02,494700000.0
2008-08-21 14:15:00,202.025,202.045,202.005,202.035,244200000.0
2008-08-21 14:16:00,202.035,202.035,201.965,202.0,364000000.0
2008-08-21 14:17:00,201.995,202.005,201.945,201.985,285700000.0
2008-08-21 14:18:00,201.98,202.075,201.965,202.045,322700000.0
2008-08-21 14:19:00,202.055,202.055,201.965,201.985,205800000.0
2008-08-21 14:20:00,201.985,201.995,201.935,201.995,268300000.0
2008-08-21 14:21:00,202.0,202.025,201.96,201.965,207700000.0
2008-08-21 14:22:00,201.965,201.97,201.925,201.965,306100000.0
2008-08-21 14:23:00,201.965,202.01,201.96,202.005,282100000.0
2008-08-21 14:24:00,202.005,202.03,201.985,202.005,301000000.0
2008-08-21 14:25:00,202.005,202.06,201.995,202.045,231400000.0
2008-08-21 14:26:00,202.045,202.055,201.97,201.97,380900000.0
2008-08-21 14:27:00,201.97,201.975,201.92,201.945,247400000.0
2008-08-21 14:28:00,201.945,202.015,201.945,202.01,199100000.0
2008-08-21 14:29:00,202.005,202.08,201.975,202.08,404000001.0
2008-08-21 14:30:00,201.99,202.11,201.9,201.915,317300000.0
2008-08-21 14:31:00,201.91,201.98,201.905,201.935,437600000.0
2008-08-21 14:32:00,201.94,202.03,201.93,201.99,421600000.0
2008-08-21 14:33:00,201.99,202.01,201.925,201.975,380900001.0
2008-08-21 14:34:00,201.975,201.98,201.875,201.93,345200000.0
2008-08-21 14:35:00,201.935,201.975,201.93,201.935,366700000.0
2008-08-21 14:36:00,201.935,201.965,201.91,201.925,276100000.0
2008-08-21 14:37:00,201.925,201.97,201.89,201.9,367000000.0
2008-08-21 14:38:00,201.895,201.925,201.85,201.875,389800000.0
2008-08-21 14:39:00,201.875,201.93,201.86,201.925,331200000.0
2008-08-21 14:40:00,201.925,201.98,201.895,201.965,212300000.0
2008-08-21 14:41:00,201.97,201.97,201.885,201.895,253000000.0
2008-08-21 14:42:00,201.895,201.95,201.89,201.915,368500000.0
2008-08-21 14:43:00,201.9,201.93,201.89,201.905,216700000.0
2008-08-21 14:44:00,201.905,201.96,201.895,201.94,354100000.0
2008-08-21 14:45:00,201.94,201.96,201.885,201.925,281300000.0
2008-08-21 14:46:00,201.92,201.94,201.875,201.875,446800000.0
2008-08-21 14:47:00,201.87,201.915,201.81,201.82,380900000.0
2008-08-21 14:48:00,201.82,201.885,201.785,201.855,288500000.0
2008-08-21 14:49:00,201.865,201.905,201.84,201.885,263600000.0
2008-08-21 14:50:00,201.88,201.915,201.87,201.905,303700000.0
2008-08-21 14:51:00,201.9,201.93,201.89,201.925,258400000.0
2008-08-21 14:52:00,201.925,201.935,201.9,201.9,208500000.0
2008-08-21 14:53:00,201.905,202.06,201.9,202.03,260200000.0
2008-08-21 14:54:00,202.05,202.05,201.94,201.95,382000000.0
2008-08-21 14:55:00,201.945,202.065,201.94,202.0,238200000.0
2008-08-21 14:56:00,202.01,202.15,202.0,202.145,385100000.0
2008-08-21 14:57:00,202.145,202.165,202.115,202.12,603900000.0
2008-08-21 14:58:00,202.125,202.2,202.11,202.195,284900000.0
2008-08-21 14:59:00,202.195,202.22,202.155,202.185,239900000.0
2008-08-21 15:00:00,202.185,202.195,202.095,202.165,370100000.0
2008-08-21 15:01:00,202.165,202.205,202.14,202.165,305700000.0
2008-08-21 15:02:00,202.16,202.285,202.16,202.28,226200000.0
2008-08-21 15:03:00,202.28,202.345,202.265,202.295,358900000.0
2008-08-21 15:04:00,202.29,202.33,202.285,202.32,412300000.0
2008-08-21 15:05:00,202.33,202.39,202.33,202.38,331100000.0
2008-08-21 15:06:00,202.38,202.415,202.325,202.415,428400000.0
2008-08-21 15:07:00,202.4,202.565,202.4,202.515,490300001.0
2008-08-21 15:08:00,202.515,202.53,202.5,202.525,366900000.0
2008-08-21 15:09:00,202.525,202.585,202.45,202.49,367500000.0
2008-08-21 15:10:00,202.48,202.505,202.435,202.48,335700000.0
2008-08-21 15:11:00,202.48,202.505,202.44,202.47,327200000.0
2008-08-21 15:12:00,202.465,202.48,202.435,202.45,293700000.0
2008-08-21 15:13:00,202.45,202.525,202.45,202.455,315000000.0
2008-08-21 15:14:00,202.46,202.48,202.405,202.41,328700000.0
2008-08-21 15:15:00,202.415,202.425,202.395,202.42,302700000.0
2008-08-21 15:16:00,202.425,202.485,202.425,202.465,358600000.0
2008-08-21 15:17:00,202.465,202.51,202.46,202.495,314400000.0
2008-08-21 15:18:00,202.495,202.575,202.495,202.575,289500000.0
2008-08-21 15:19:00,202.57,202.58,202.49,202.56,309200000.0
2008-08-21 15:20:00,202.56,202.56,202.495,202.505,259600000.0
2008-08-21 15:21:00,202.51,202.525,202.49,202.515,259000000.0
2008-08-21 15:22:00,202.525,202.595,202.48,202.515,381800000.0
2008-08-21 15:23:00,202.52,202.565,202.495,202.5,433200002.0
2008-08-21 15:24:00,202.5,202.575,202.485,202.555,211600000.0
2008-08-21 15:25:00,202.555,202.575,202.53,202.545,167600000.0
2008-08-21 15:26:00,202.535,202.56,202.52,202.56,233600000.0
2008-08-21 15:27:00,202.56,202.56,202.515,202.52,257200000.0
2008-08-21 15:28:00,202.52,202.555,202.5,202.545,296700000.0
2008-08-21 15:29:00,202.55,202.55,202.49,202.51,313400000.0
2008-08-21 15:30:00,202.51,202.555,202.49,202.51,491900000.0
2008-08-21 15:31:00,202.52,202.56,202.495,202.545,422600000.0
2008-08-21 15:32:00,202.55,202.6,202.545,202.565,386200000.0
2008-08-21 15:33:00,202.565,202.58,202.51,202.56,441900000.0
2008-08-21 15:34:00,202.565,202.67,202.565,202.635,420800000.0
2008-08-21 15:35:00,202.64,202.66,202.575,202.575,300800000.0
2008-08-21 15:36:00,202.575,202.63,202.57,202.625,391600000.0
2008-08-21 15:37:00,202.61,202.76,202.61,202.76,520200000.0
2008-08-21 15:38:00,202.76,202.915,202.745,202.91,445800000.0
2008-08-21 15:39:00,202.905,202.975,202.9,202.965,376800000.0
2008-08-21 15:40:00,202.97,203.03,202.96,202.97,442000000.0
2008-08-21 15:41:00,202.975,202.98,202.935,202.97,262700000.0
2008-08-21 15:42:00,202.97,203.035,202.955,202.975,452200000.0
2008-08-21 15:43:00,202.975,203.02,202.965,202.99,411100000.0
2008-08-21 15:44:00,202.985,203.005,202.95,203.005,346500000.0
2008-08-21 15:45:00,203.005,203.08,202.99,203.045,528100000.0
2008-08-21 15:46:00,203.045,203.11,202.995,203.08,416600000.0
2008-08-21 15:47:00,203.08,203.2,203.07,203.195,476900000.0
2008-08-21 15:48:00,203.19,203.22,203.165,203.19,521700000.0
2008-08-21 15:49:00,203.19,203.22,203.145,203.175,389200000.0
2008-08-21 15:50:00,203.175,203.185,203.115,203.18,451300000.0
2008-08-21 15:51:00,203.175,203.18,203.115,203.125,465200000.0
2008-08-21 15:52:00,203.12,203.125,203.06,203.09,442500000.0
2008-08-21 15:53:00,203.09,203.13,203.09,203.13,358100000.0
2008-08-21 15:54:00,203.13,203.31,203.11,203.265,409800000.0
2008-08-21 15:55:00,203.265,203.355,203.16,203.28,569300000.0
2008-08-21 15:56:00,203.275,203.455,203.255,203.41,451600000.0
2008-08-21 15:57:00,203.425,203.48,203.4,203.43,559900000.0
2008-08-21 15:58:00,203.435,203.475,203.41,203.445,403700000.0
2008-08-21 15:59:00,203.445,203.445,203.23,203.335,397600000.0
2008-08-21 16:00:00,203.33,203.365,203.245,203.335,349300000.0
2008-08-21 16:01:00,203.335,203.415,203.255,203.28,512000000.0
2008-08-21 16:02:00,203.255,203.285,203.22,203.285,463200000.0
2008-08-21 16:03:00,203.29,203.335,203.16,203.295,618200000.0
2008-08-21 16:04:00,203.295,203.33,203.275,203.285,353700000.0
2008-08-21 16:05:00,203.285,203.305,203.145,203.185,449300000.0
2008-08-21 16:06:00,203.18,203.22,203.145,203.185,440300000.0
2008-08-21 16:07:00,203.185,203.195,203.12,203.135,480600000.0
2008-08-21 16:08:00,203.145,203.145,203.055,203.055,406700000.0
2008-08-21 16:09:00,203.045,203.065,203.005,203.005,332700000.0
2008-08-21 16:10:00,203.005,203.03,202.97,203.03,407600000.0
2008-08-21 16:11:00,203.035,203.045,202.96,203.0,481000000.0
2008-08-21 16:12:00,203.0,203.01,202.915,202.915,446700000.0
2008-08-21 16:13:00,202.915,202.97,202.885,202.925,574800000.0
2008-08-21 16:14:00,202.925,202.985,202.88,202.895,528000000.0
2008-08-21 16:15:00,202.9,202.96,202.87,202.96,409200000.0
2008-08-21 16:16:00,202.96,202.96,202.895,202.93,342600000.0
2008-08-21 16:17:00,202.93,203.06,202.91,203.04,473800000.0
2008-08-21 16:18:00,203.04,203.185,203.04,203.135,467200000.0
2008-08-21 16:19:00,203.135,203.19,203.12,203.125,421300000.0
2008-08-21 16:20:00,203.13,203.18,203.12,203.155,379900000.0
2008-08-21 16:21:00,203.155,203.235,203.145,203.23,364600000.0
2008-08-21 16:22:00,203.225,203.26,203.2,203.2,424100000.0
2008-08-21 16:23:00,203.195,203.235,203.17,203.17,351600000.0
2008-08-21 16:24:00,203.165,203.165,203.105,203.12,535400000.0
2008-08-21 16:25:00,203.12,203.18,203.12,203.14,320000000.0
2008-08-21 16:26:00,203.155,203.2,203.155,203.17,388300000.0
2008-08-21 16:27:00,203.17,203.22,203.165,203.215,341200000.0
2008-08-21 16:28:00,203.21,203.21,203.11,203.125,374600000.0
2008-08-21 16:29:00,203.125,203.145,203.075,203.125,333400000.0
2008-08-21 16:30:00,203.125,203.125,203.06,203.11,313300000.0
2008-08-21 16:31:00,203.115,203.165,203.06,203.095,357700000.0
2008-08-21 16:32:00,203.09,203.135,203.055,203.105,260900000.0
2008-08-21 16:33:00,203.105,203.105,203.065,203.1,277600000.0
2008-08-21 16:34:00,203.1,203.1,203.03,203.05,448800000.0
2008-08-21 16:35:00,203.065,203.11,203.005,203.07,598500000.0
2008-08-21 16:36:00,203.07,203.115,203.005,203.075,435400000.0
2008-08-21 16:37:00,203.075,203.125,203.035,203.125,325000000.0
2008-08-21 16:38:00,203.125,203.18,203.105,203.17,424400000.0
2008-08-21 16:39:00,203.17,203.24,203.145,203.2,494500000.0
2008-08-21 16:40:00,203.19,203.28,203.185,203.23,371500000.0
2008-08-21 16:41:00,203.23,203.265,203.19,203.215,389600000.0
2008-08-21 16:42:00,203.225,203.25,203.155,203.22,490000000.0
2008-08-21 16:43:00,203.22,203.29,203.175,203.29,442800000.0
2008-08-21 16:44:00,203.29,203.37,203.29,203.36,445900000.0
2008-08-21 16:45:00,203.36,203.36,203.285,203.285,394900000.0
2008-08-21 16:46:00,203.285,203.32,203.24,203.29,436800000.0
2008-08-21 16:47:00,203.275,203.375,203.275,203.31,402600000.0
2008-08-21 16:48:00,203.315,203.325,203.26,203.305,218600000.0
2008-08-21 16:49:00,203.305,203.325,203.295,203.295,62500000.0
2008-08-21 16:50:00,203.305,203.325,203.205,203.23,442000000.0
2008-08-21 16:51:00,203.23,203.265,203.185,203.195,352400000.0
2008-08-21 16:52:00,203.195,203.235,203.175,203.225,154200000.0
2008-08-21 16:53:00,203.215,203.24,203.16,203.235,343000000.0
2008-08-21 16:54:00,203.245,203.28,203.215,203.225,228300000.0
2008-08-21 16:55:00,203.235,203.235,203.185,203.19,311500000.0
2008-08-21 16:56:00,203.195,203.205,203.115,203.165,401700000.0
2008-08-21 16:57:00,203.165,203.185,203.135,203.14,368100000.0
2008-08-21 16:58:00,203.14,203.195,203.105,203.145,384200000.0
2008-08-21 16:59:00,203.135,203.175,203.015,203.06,457400000.0
2008-08-21 17:00:00,203.07,203.11,203.045,203.075,392400000.0
2008-08-21 17:01:00,203.085,203.135,203.06,203.115,387300000.0
2008-08-21 17:02:00,203.115,203.145,203.065,203.09,367400000.0
2008-08-21 17:03:00,203.095,203.205,203.085,203.195,251800000.0
2008-08-21 17:04:00,203.195,203.205,203.12,203.135,338300000.0
2008-08-21 17:05:00,203.135,203.15,203.06,203.115,284000000.0
2008-08-21 17:06:00,203.115,203.14,203.085,203.125,399000000.0
2008-08-21 17:07:00,203.13,203.145,203.085,203.135,202600000.0
2008-08-21 17:08:00,203.135,203.15,203.07,203.13,330500000.0
2008-08-21 17:09:00,203.13,203.15,203.105,203.13,338000000.0
2008-08-21 17:10:00,203.135,203.205,203.115,203.165,520700000.0
2008-08-21 17:11:00,203.165,203.225,203.155,203.18,405000000.0
2008-08-21 17:12:00,203.18,203.225,203.14,203.215,610700000.0
2008-08-21 17:13:00,203.215,203.215,203.145,203.145,450100000.0
2008-08-21 17:14:00,203.15,203.185,203.12,203.135,574100000.0
2008-08-21 17:15:00,203.135,203.175,203.12,203.17,360100000.0
2008-08-21 17:16:00,203.18,203.18,203.115,203.155,547700000.0
2008-08-21 17:17:00,203.155,203.175,203.12,203.16,403500000.0
2008-08-21 17:18:00,203.16,203.185,203.13,203.145,404000000.0
2008-08-21 17:19:00,203.145,203.16,203.12,203.14,367400000.0
2008-08-21 17:20:00,203.14,203.14,203.085,203.1,376400000.0
2008-08-21 17:21:00,203.1,203.155,203.09,203.135,344200000.0
2008-08-21 17:22:00,203.135,203.165,203.03,203.065,494300000.0
2008-08-21 17:23:00,203.055,203.135,203.05,203.135,403400000.0
2008-08-21 17:24:00,203.12,203.145,203.05,203.08,271100000.0
2008-08-21 17:25:00,203.085,203.135,203.08,203.115,281700000.0
2008-08-21 17:26:00,203.115,203.165,203.075,203.085,498300000.0
2008-08-21 17:27:00,203.075,203.18,203.075,203.17,487000000.0
2008-08-21 17:28:00,203.17,203.205,203.135,203.16,454300000.0
2008-08-21 17:29:00,203.165,203.205,203.125,203.14,437500000.0
2008-08-21 17:30:00,203.14,203.225,203.13,203.175,415500000.0
2008-08-21 17:31:00,203.175,203.185,203.14,203.14,380700000.0
2008-08-21 17:32:00,203.145,203.195,203.13,203.195,330800000.0
2008-08-21 17:33:00,203.195,203.21,203.15,203.195,594099999.0
2008-08-21 17:34:00,203.2,203.205,203.165,203.175,361700000.0
2008-08-21 17:35:00,203.18,203.215,203.17,203.175,386100000.0
2008-08-21 17:36:00,203.185,203.22,203.18,203.215,234100000.0
2008-08-21 17:37:00,203.225,203.245,203.155,203.2,345000000.0
2008-08-21 17:38:00,203.205,203.215,203.155,203.155,337300000.0
2008-08-21 17:39:00,203.155,203.165,203.095,203.135,497800000.0
2008-08-21 17:40:00,203.135,203.145,203.09,203.105,232100000.0
2008-08-21 17:41:00,203.105,203.11,203.07,203.11,326000000.0
2008-08-21 17:42:00,203.11,203.16,203.08,203.155,472800000.0
2008-08-21 17:43:00,203.155,203.235,203.125,203.225,241800000.0
2008-08-21 17:44:00,203.225,203.25,203.165,203.165,344800000.0
2008-08-21 17:45:00,203.165,203.22,203.125,203.16,375600000.0
2008-08-21 17:46:00,203.165,203.195,203.135,203.185,255900000.0
2008-08-21 17:47:00,203.185,203.24,203.175,203.185,319800000.0
2008-08-21 17:48:00,203.185,203.23,203.145,203.145,313400000.0
2008-08-21 17:49:00,203.145,203.195,203.145,203.18,472900001.0
2008-08-21 17:50:00,203.19,203.21,203.18,203.19,229300000.0
2008-08-21 17:51:00,203.19,203.225,203.175,203.22,228500000.0
2008-08-21 17:52:00,203.22,203.295,203.21,203.235,474000000.0
2008-08-21 17:53:00,203.23,203.28,203.215,203.255,416900000.0
2008-08-21 17:54:00,203.25,203.25,203.21,203.23,373800000.0
2008-08-21 17:55:00,203.23,203.255,203.215,203.23,362600000.0
2008-08-21 17:56:00,203.22,203.23,203.19,203.215,525600000.0
2008-08-21 17:57:00,203.215,203.235,203.18,203.225,378300000.0
2008-08-21 17:58:00,203.225,203.23,203.155,203.155,317200000.0
2008-08-21 17:59:00,203.15,203.23,203.15,203.22,368800000.0
2008-08-21 18:00:00,203.22,203.33,203.22,203.3,405200000.0
2008-08-21 18:01:00,203.3,203.325,203.28,203.3,231200000.0
2008-08-21 18:02:00,203.295,203.32,203.28,203.28,223300000.0
2008-08-21 18:03:00,203.28,203.37,203.28,203.35,431200000.0
2008-08-21 18:04:00,203.34,203.355,203.315,203.32,406600000.0
2008-08-21 18:05:00,203.32,203.345,203.305,203.305,222800000.0
2008-08-21 18:06:00,203.305,203.37,203.305,203.36,346600000.0
2008-08-21 18:07:00,203.365,203.365,203.33,203.33,168000000.0
2008-08-21 18:08:00,203.33,203.35,203.315,203.34,341700000.0
2008-08-21 18:09:00,203.345,203.385,203.32,203.355,400200000.0
2008-08-21 18:10:00,203.355,203.375,203.305,203.32,336400000.0
2008-08-21 18:11:00,203.315,203.325,203.285,203.29,407000000.0
2008-08-21 18:12:00,203.29,203.35,203.255,203.3,470600000.0
2008-08-21 18:13:00,203.3,203.31,203.27,203.29,305000000.0
2008-08-21 18:14:00,203.3,203.315,203.275,203.295,348800000.0
2008-08-21 18:15:00,203.295,203.33,203.28,203.28,242300000.0
2008-08-21 18:16:00,203.295,203.325,203.265,203.265,285100000.0
2008-08-21 18:17:00,203.265,203.275,203.25,203.26,181800000.0
2008-08-21 18:18:00,203.265,203.285,203.23,203.27,303100000.0
2008-08-21 18:19:00,203.26,203.35,203.25,203.35,279300000.0
2008-08-21 18:20:00,203.35,203.385,203.29,203.315,367400000.0
2008-08-21 18:21:00,203.315,203.355,203.305,203.345,336700000.0
2008-08-21 18:22:00,203.345,203.35,203.26,203.27,296300000.0
2008-08-21 18:23:00,203.265,203.32,203.265,203.31,275800000.0
2008-08-21 18:24:00,203.305,203.31,203.295,203.3,94900000.0
2008-08-21 18:25:00,203.3,203.305,203.24,203.295,267000000.0
2008-08-21 18:26:00,203.295,203.295,203.225,203.23,229600000.0
2008-08-21 18:27:00,203.23,203.245,203.215,203.245,232400000.0
2008-08-21 18:28:00,203.24,203.245,203.225,203.24,93400000.0
2008-08-21 18:29:00,203.24,203.245,203.2,203.225,186200000.0
2008-08-21 18:30:00,203.225,203.235,203.215,203.225,165600000.0
2008-08-21 18:31:00,203.22,203.26,203.215,203.24,167300000.0
2008-08-21 18:32:00,203.24,203.285,203.24,203.275,197400000.0
2008-08-21 18:33:00,203.275,203.275,203.23,203.23,132200000.0
2008-08-21 18:34:00,203.23,203.25,203.23,203.245,56000000.0
2008-08-21 18:35:00,203.26,203.3,203.26,203.275,174300000.0
2008-08-21 18:36:00,203.275,203.275,203.27,203.27,12800000.0
2008-08-21 18:37:00,203.27,203.275,203.25,203.27,79300000.0
2008-08-21 18:38:00,203.265,203.275,203.225,203.23,194600000.0
2008-08-21 18:39:00,203.225,203.225,203.195,203.195,293400000.0
2008-08-21 18:40:00,203.195,203.205,203.145,203.145,200200000.0
2008-08-21 18:41:00,203.15,203.245,203.15,203.245,168700000.0
2008-08-21 18:42:00,203.245,203.245,203.215,203.24,120700000.0
2008-08-21 18:43:00,203.235,203.235,203.205,203.225,86900000.0
2008-08-21 18:44:00,203.23,203.26,203.21,203.26,225700000.0
2008-08-21 18:45:00,203.26,203.265,203.255,203.26,33400000.0
2008-08-21 18:46:00,203.255,203.255,203.205,203.22,199700000.0
2008-08-21 18:47:00,203.22,203.245,203.22,203.235,258000000.0
2008-08-21 18:48:00,203.235,203.235,203.205,203.215,211700000.0
2008-08-21 18:49:00,203.22,203.24,203.21,203.22,251800000.0
2008-08-21 18:50:00,203.215,203.23,203.205,203.205,167700000.0
2008-08-21 18:51:00,203.2,203.21,203.195,203.21,113100000.0
2008-08-21 18:52:00,203.21,203.22,203.18,203.185,187200000.0
2008-08-21 18:53:00,203.19,203.195,203.18,203.185,133700000.0
2008-08-21 18:54:00,203.185,203.195,203.18,203.185,132900000.0
2008-08-21 18:55:00,203.19,203.195,203.18,203.195,113100000.0
2008-08-21 18:56:00,203.2,203.235,203.2,203.22,145700000.0
2008-08-21 18:57:00,203.21,203.265,203.205,203.245,248600000.0
2008-08-21 18:58:00,203.245,203.26,203.225,203.245,130500000.0
2008-08-21 18:59:00,203.245,203.25,203.215,203.235,213500000.0
2008-08-21 19:00:00,203.235,203.255,203.235,203.245,236200000.0
2008-08-21 19:01:00,203.235,203.245,203.215,203.24,455900000.0
2008-08-21 19:02:00,203.24,203.255,203.235,203.245,125900000.0
2008-08-21 19:03:00,203.245,203.255,203.21,203.22,277600000.0
2008-08-21 19:04:00,203.235,203.26,203.2,203.26,325800000.0
2008-08-21 19:05:00,203.27,203.28,203.255,203.275,246100000.0
2008-08-21 19:06:00,203.28,203.28,203.235,203.27,290400000.0
2008-08-21 19:07:00,203.27,203.29,203.27,203.285,151800000.0
2008-08-21 19:08:00,203.275,203.29,203.245,203.29,349300000.0
2008-08-21 19:09:00,203.285,203.335,203.285,203.335,394700000.0
2008-08-21 19:10:00,203.33,203.33,203.28,203.3,309000000.0
2008-08-21 19:11:00,203.3,203.325,203.29,203.31,161900000.0
2008-08-21 19:12:00,203.315,203.33,203.315,203.33,44800000.0
2008-08-21 19:13:00,203.33,203.395,203.33,203.37,230500000.0
2008-08-21 19:14:00,203.37,203.4,203.355,203.365,239100000.0
2008-08-21 19:15:00,203.365,203.405,203.33,203.345,343300000.0
2008-08-21 19:16:00,203.35,203.375,203.32,203.365,331900000.0
2008-08-21 19:17:00,203.365,203.385,203.34,203.375,246800000.0
2008-08-21 19:18:00,203.375,203.375,203.355,203.37,261100000.0
2008-08-21 19:19:00,203.37,203.43,203.37,203.41,246600000.0
2008-08-21 19:20:00,203.41,203.41,203.39,203.41,264400000.0
2008-08-21 19:21:00,203.405,203.405,203.37,203.375,202800000.0
2008-08-21 19:22:00,203.375,203.415,203.36,203.39,336900000.0
2008-08-21 19:23:00,203.385,203.415,203.37,203.405,231400000.0
2008-08-21 19:24:00,203.41,203.425,203.38,203.38,154700000.0
2008-08-21 19:25:00,203.375,203.375,203.345,203.365,116400000.0
2008-08-21 19:26:00,203.365,203.375,203.35,203.35,136200000.0
2008-08-21 19:27:00,203.35,203.35,203.295,203.325,222500000.0
2008-08-21 19:28:00,203.32,203.355,203.305,203.355,195700000.0
2008-08-21 19:29:00,203.35,203.385,203.34,203.36,214800000.0
2008-08-21 19:30:00,203.37,203.37,203.32,203.33,162300000.0
2008-08-21 19:31:00,203.33,203.34,203.3,203.3,172200000.0
2008-08-21 19:32:00,203.305,203.325,203.28,203.295,159400000.0
2008-08-21 19:33:00,203.3,203.3,203.26,203.26,68900000.0
2008-08-21 19:34:00,203.255,203.285,203.255,203.28,59300000.0
2008-08-21 19:35:00,203.28,203.28,203.25,203.255,110400000.0
2008-08-21 19:36:00,203.255,203.335,203.25,203.305,278000000.0
2008-08-21 19:37:00,203.305,203.375,203.305,203.365,296600000.0
2008-08-21 19:38:00,203.375,203.39,203.345,203.375,240500000.0
2008-08-21 19:39:00,203.37,203.395,203.36,203.385,156900000.0
2008-08-21 19:40:00,203.385,203.39,203.37,203.385,147400000.0
2008-08-21 19:41:00,203.385,203.395,203.355,203.375,86800000.0
2008-08-21 19:42:00,203.38,203.39,203.38,203.385,33900000.0
2008-08-21 19:43:00,203.39,203.39,203.365,203.37,128800000.0
2008-08-21 19:44:00,203.37,203.38,203.335,203.355,251100000.0
2008-08-21 19:45:00,203.355,203.36,203.335,203.34,175000000.0
2008-08-21 19:46:00,203.34,203.35,203.325,203.325,124700000.0
2008-08-21 19:47:00,203.34,203.345,203.325,203.345,29600000.0
2008-08-21 19:48:00,203.345,203.365,203.305,203.315,73100000.0
2008-08-21 19:49:00,203.315,203.34,203.305,203.335,176300000.0
2008-08-21 19:50:00,203.32,203.325,203.3,203.3,247900000.0
2008-08-21 19:51:00,203.3,203.32,203.295,203.32,261600000.0
2008-08-21 19:52:00,203.315,203.355,203.315,203.35,183300000.0
2008-08-21 19:53:00,203.345,203.39,203.305,203.38,284200000.0
2008-08-21 19:54:00,203.38,203.405,203.355,203.36,202400000.0
2008-08-21 19:55:00,203.355,203.365,203.315,203.33,255400000.0
2008-08-21 19:56:00,203.335,203.37,203.335,203.37,198300000.0
2008-08-21 19:57:00,203.37,203.37,203.34,203.345,214100000.0
2008-08-21 19:58:00,203.345,203.42,203.345,203.41,230100000.0
2008-08-21 19:59:00,203.41,203.435,203.4,203.435,128800000.0
2008-08-21 20:00:00,203.435,203.465,203.375,203.45,311700000.0
2008-08-21 20:01:00,203.455,203.49,203.45,203.46,257900000.0
2008-08-21 20:02:00,203.455,203.465,203.425,203.455,259400000.0
2008-08-21 20:03:00,203.455,203.48,203.43,203.47,157700000.0
2008-08-21 20:04:00,203.47,203.5,203.47,203.485,395300000.0
2008-08-21 20:05:00,203.5,203.5,203.43,203.47,301500000.0
2008-08-21 20:06:00,203.47,203.48,203.45,203.465,131700000.0
2008-08-21 20:07:00,203.47,203.475,203.455,203.465,64100000.0
2008-08-21 20:08:00,203.465,203.465,203.455,203.455,45500000.0
2008-08-21 20:09:00,203.455,203.455,203.415,203.425,204100000.0
2008-08-21 20:10:00,203.425,203.435,203.425,203.435,115700000.0
2008-08-21 20:11:00,203.43,203.475,203.415,203.435,427700000.0
2008-08-21 20:12:00,203.435,203.45,203.405,203.425,260400000.0
2008-08-21 20:13:00,203.425,203.52,203.425,203.485,314800000.0
2008-08-21 20:14:00,203.48,203.575,203.475,203.52,391100000.0
2008-08-21 20:15:00,203.515,203.54,203.495,203.525,288400000.0
2008-08-21 20:16:00,203.52,203.53,203.5,203.515,294500000.0
2008-08-21 20:17:00,203.515,203.575,203.51,203.56,266200000.0
2008-08-21 20:18:00,203.56,203.56,203.53,203.545,145300000.0
2008-08-21 20:19:00,203.535,203.55,203.515,203.525,235400000.0
2008-08-21 20:20:00,203.53,203.55,203.505,203.515,231100000.0
2008-08-21 20:21:00,203.52,203.54,203.49,203.51,315900000.0
2008-08-21 20:22:00,203.51,203.515,203.495,203.505,152100000.0
2008-08-21 20:23:00,203.505,203.52,203.49,203.51,207000000.0
2008-08-21 20:24:00,203.51,203.52,203.485,203.495,191400000.0
2008-08-21 20:25:00,203.495,203.54,203.465,203.53,221900000.0
2008-08-21 20:26:00,203.53,203.56,203.515,203.55,172500000.0
2008-08-21 20:27:00,203.55,203.57,203.55,203.57,168300000.0
2008-08-21 20:28:00,203.57,203.575,203.53,203.575,228600000.0
2008-08-21 20:29:00,203.575,203.575,203.545,203.565,198000000.0
2008-08-21 20:30:00,203.57,203.63,203.57,203.61,195700000.0
2008-08-21 20:31:00,203.615,203.655,203.59,203.62,172300000.0
2008-08-21 20:32:00,203.625,203.64,203.595,203.625,303900000.0
2008-08-21 20:33:00,203.625,203.665,203.61,203.665,368100000.0
2008-08-21 20:34:00,203.665,203.735,203.665,203.69,338300000.0
2008-08-21 20:35:00,203.69,203.71,203.675,203.695,334200000.0
2008-08-21 20:36:00,203.695,203.705,203.665,203.665,248700000.0
2008-08-21 20:37:00,203.67,203.76,203.67,203.74,397600000.0
2008-08-21 20:38:00,203.74,203.765,203.725,203.745,299800000.0
2008-08-21 20:39:00,203.755,203.77,203.745,203.745,104600000.0
2008-08-21 20:40:00,203.745,203.745,203.73,203.735,131200000.0
2008-08-21 20:41:00,203.735,203.74,203.715,203.715,96800000.0
2008-08-21 20:42:00,203.715,203.745,203.71,203.71,220000000.0
2008-08-21 20:43:00,203.71,203.74,203.71,203.74,81000000.0
2008-08-21 20:44:00,203.74,203.765,203.68,203.725,280100000.0
2008-08-21 20:45:00,203.725,203.735,203.705,203.735,198600000.0
2008-08-21 20:46:00,203.735,203.795,203.735,203.75,350400000.0
2008-08-21 20:47:00,203.745,203.755,203.74,203.75,199100000.0
2008-08-21 20:48:00,203.75,203.75,203.725,203.73,128400000.0
2008-08-21 20:49:00,203.73,203.73,203.685,203.7,150600000.0
2008-08-21 20:50:00,203.7,203.705,203.635,203.645,183000000.0
2008-08-21 20:51:00,203.645,203.69,203.63,203.68,259700000.0
2008-08-21 20:52:00,203.68,203.705,203.675,203.685,158300000.0
2008-08-21 20:53:00,203.68,203.71,203.67,203.67,130900000.0
2008-08-21 20:54:00,203.67,203.745,203.67,203.745,294900000.0
2008-08-21 20:55:00,203.75,203.765,203.67,203.69,332000000.0
2008-08-21 20:56:00,203.705,203.75,203.7,203.73,233800000.0
2008-08-21 20:57:00,203.735,203.74,203.71,203.715,203900000.0
2008-08-21 20:58:00,203.715,203.735,203.705,203.725,121500000.0
2008-08-21 20:59:00,203.725,203.725,203.65,203.665,310500000.0
2008-08-21 21:00:00,203.68,203.74,203.66,203.69,300600000.0
2008-08-21 21:01:00,203.69,203.74,203.69,203.705,207800000.0
2008-08-21 21:02:00,203.705,203.76,203.665,203.665,216900000.0
2008-08-21 21:03:00,203.665,203.76,203.64,203.725,455900000.0
2008-08-21 21:04:00,203.725,203.8,203.685,203.695,513900000.0
2008-08-21 21:05:00,203.695,203.74,203.685,203.685,251400000.0
2008-08-21 21:06:00,203.685,203.735,203.685,203.725,149300000.0
2008-08-21 21:07:00,203.725,203.725,203.7,203.725,94200000.0
2008-08-21 21:08:00,203.725,203.75,203.675,203.725,306200000.0
2008-08-21 21:09:00,203.73,203.75,203.7,203.725,238400000.0
2008-08-21 21:10:00,203.725,203.755,203.715,203.725,263700000.0
2008-08-21 21:11:00,203.725,203.725,203.705,203.715,106900000.0
2008-08-21 21:12:00,203.715,203.715,203.69,203.715,114300000.0
2008-08-21 21:13:00,203.715,203.74,203.695,203.705,209100000.0
2008-08-21 21:14:00,203.695,203.725,203.675,203.675,222000000.0
2008-08-21 21:15:00,203.68,203.715,203.68,203.715,154200000.0
2008-08-21 21:16:00,203.715,203.73,203.68,203.705,214400000.0
2008-08-21 21:17:00,203.705,203.77,203.705,203.725,177100000.0
2008-08-21 21:18:00,203.725,203.735,203.685,203.7,408500000.0
2008-08-21 21:19:00,203.7,203.715,203.68,203.715,191800000.0
2008-08-21 21:20:00,203.715,203.725,203.685,203.715,205800000.0
2008-08-21 21:21:00,203.71,203.735,203.705,203.725,80600000.0
2008-08-21 21:22:00,203.725,203.725,203.705,203.715,110400000.0
2008-08-21 21:23:00,203.715,203.76,203.715,203.725,163100000.0
2008-08-21 21:24:00,203.73,203.73,203.705,203.705,224200000.0
2008-08-21 21:25:00,203.71,203.72,203.69,203.7,241500000.0
2008-08-21 21:26:00,203.705,203.72,203.695,203.705,182000000.0
2008-08-21 21:27:00,203.7,203.7,203.655,203.665,183800000.0
2008-08-21 21:28:00,203.66,203.665,203.64,203.65,178000000.0
2008-08-21 21:29:00,203.65,203.67,203.65,203.665,77100000.0
2008-08-21 21:30:00,203.655,203.665,203.585,203.61,168900000.0
2008-08-21 21:31:00,203.61,203.635,203.515,203.58,317600000.0
2008-08-21 21:32:00,203.585,203.6,203.555,203.575,143100000.0
2008-08-21 21:33:00,203.575,203.595,203.56,203.59,157900000.0
2008-08-21 21:34:00,203.595,203.635,203.595,203.63,114300000.0
2008-08-21 21:35:00,203.63,203.635,203.585,203.585,170000000.0
2008-08-21 21:36:00,203.585,203.595,203.58,203.595,120500000.0
2008-08-21 21:37:00,203.595,203.62,203.585,203.585,199500000.0
2008-08-21 21:38:00,203.585,203.615,203.585,203.615,59400000.0
2008-08-21 21:39:00,203.61,203.635,203.585,203.62,300400000.0
2008-08-21 21:40:00,203.62,203.665,203.62,203.63,212700000.0
2008-08-21 21:41:00,203.63,203.675,203.625,203.665,91800000.0
2008-08-21 21:42:00,203.665,203.665,203.63,203.645,206500000.0
2008-08-21 21:43:00,203.645,203.7,203.635,203.645,167200000.0
2008-08-21 21:44:00,203.645,203.65,203.63,203.645,163200000.0
2008-08-21 21:45:00,203.66,203.675,203.635,203.645,112000000.0
2008-08-21 21:46:00,203.645,203.665,203.645,203.645,103200000.0
2008-08-21 21:47:00,203.645,203.655,203.605,203.615,253900000.0
2008-08-21 21:48:00,203.615,203.65,203.615,203.645,173400000.0
2008-08-21 21:49:00,203.645,203.725,203.635,203.725,249500000.0
2008-08-21 21:50:00,203.725,203.735,203.725,203.725,97000000.0
2008-08-21 21:51:00,203.725,203.75,203.725,203.73,109000000.0
2008-08-21 21:52:00,203.73,203.745,203.66,203.665,183400000.0
2008-08-21 21:53:00,203.675,203.775,203.675,203.775,265900000.0
2008-08-21 21:54:00,203.775,203.785,203.74,203.77,228300000.0
2008-08-21 21:55:00,203.77,203.795,203.76,203.77,170300000.0
2008-08-21 21:56:00,203.77,203.77,203.735,203.755,122400000.0
2008-08-21 21:57:00,203.745,203.77,203.73,203.73,149500000.0
2008-08-21 21:58:00,203.735,203.75,203.71,203.71,110000000.0
2008-08-21 21:59:00,203.715,203.735,203.705,203.725,281600000.0
2008-08-21 22:00:00,203.725,203.735,203.695,203.71,101500000.0
2008-08-21 22:01:00,203.71,203.72,203.69,203.7,53000000.0
2008-08-21 22:02:00,203.72,203.735,203.715,203.715,39600000.0
2008-08-21 22:03:00,203.715,203.735,203.705,203.715,33700000.0
2008-08-21 22:04:00,203.715,203.73,203.695,203.705,52700000.0
2008-08-21 22:05:00,203.7,203.715,203.685,203.69,99200000.0
2008-08-21 22:06:00,203.69,203.7,203.64,203.64,51700000.0
2008-08-21 22:07:00,203.64,203.665,203.58,203.645,211000000.0
2008-08-21 22:08:00,203.645,203.655,203.625,203.645,71800000.0
2008-08-21 22:09:00,203.645,203.645,203.545,203.55,89300000.0
2008-08-21 22:10:00,203.55,203.565,203.545,203.565,53400000.0
2008-08-21 22:11:00,203.565,203.6,203.565,203.575,74000000.0
2008-08-21 22:12:00,203.575,203.585,203.555,203.565,58100000.0
2008-08-21 22:13:00,203.565,203.575,203.55,203.56,50600000.0
2008-08-21 22:14:00,203.56,203.565,203.555,203.555,24100000.0
2008-08-21 22:15:00,203.555,203.57,203.555,203.56,78700000.0
2008-08-21 22:16:00,203.56,203.575,203.555,203.56,70700000.0
2008-08-21 22:17:00,203.56,203.565,203.53,203.535,80600000.0
2008-08-21 22:18:00,203.54,203.55,203.52,203.525,94300000.0
2008-08-21 22:19:00,203.53,203.535,203.52,203.52,84100000.0
2008-08-21 22:20:00,203.52,203.52,203.505,203.51,34900000.0
2008-08-21 22:21:00,203.505,203.53,203.505,203.53,29500000.0
2008-08-21 22:22:00,203.525,203.55,203.525,203.545,27500000.0
2008-08-21 22:23:00,203.545,203.545,203.505,203.505,100400000.0
2008-08-21 22:24:00,203.505,203.53,203.5,203.51,133000000.0
2008-08-21 22:25:00,203.51,203.53,203.49,203.5,185300000.0
2008-08-21 22:26:00,203.495,203.53,203.495,203.525,139800000.0
2008-08-21 22:27:00,203.525,203.61,203.525,203.535,182700000.0
2008-08-21 22:28:00,203.535,203.57,203.525,203.555,63900000.0
2008-08-21 22:29:00,203.555,203.555,203.535,203.545,23700000.0
2008-08-21 22:30:00,203.535,203.545,203.525,203.545,115400000.0
2008-08-21 22:31:00,203.535,203.54,203.515,203.52,73900000.0
2008-08-21 22:32:00,203.525,203.545,203.525,203.545,19000000.0
2008-08-21 22:33:00,203.545,203.56,203.51,203.535,98900000.0
2008-08-21 22:34:00,203.535,203.565,203.505,203.52,223700000.0
2008-08-21 22:35:00,203.525,203.535,203.525,203.535,37100000.0
2008-08-21 22:36:00,203.535,203.585,203.535,203.585,171500000.0
2008-08-21 22:37:00,203.59,203.61,203.585,203.61,100400000.0
2008-08-21 22:38:00,203.61,203.615,203.585,203.615,196300000.0
2008-08-21 22:39:00,203.615,203.635,203.605,203.635,67700000.0
2008-08-21 22:40:00,203.635,203.635,203.625,203.635,48800000.0
2008-08-21 22:41:00,203.625,203.675,203.625,203.665,62500000.0
2008-08-21 22:42:00,203.665,203.705,203.65,203.705,108200000.0
2008-08-21 22:43:00,203.705,203.745,203.695,203.745,48800000.0
2008-08-21 22:44:00,203.755,203.765,203.7,203.745,122800000.0
2008-08-21 22:45:00,203.745,203.81,203.675,203.675,171000000.0
2008-08-21 22:46:00,203.675,203.775,203.675,203.755,164300000.0
2008-08-21 22:47:00,203.77,203.785,203.71,203.73,113800000.0
2008-08-21 22:48:00,203.73,203.745,203.705,203.705,77000000.0
2008-08-21 22:49:00,203.715,203.74,203.705,203.71,38700000.0
2008-08-21 22:50:00,203.715,203.725,203.695,203.715,45900000.0
2008-08-21 22:51:00,203.725,203.725,203.715,203.715,6000000.0
2008-08-21 22:52:00,203.71,203.735,203.7,203.735,44100000.0
2008-08-21 22:53:00,203.735,203.735,203.705,203.705,117100000.0
2008-08-21 22:54:00,203.715,203.765,203.705,203.705,57000000.0
2008-08-21 22:55:00,203.72,203.725,203.705,203.72,22100000.0
2008-08-21 22:56:00,203.725,203.78,203.705,203.705,104200000.0
2008-08-21 22:57:00,203.705,203.705,203.69,203.695,31900000.0
2008-08-21 22:58:00,203.695,203.715,203.65,203.675,108000000.0
2008-08-21 22:59:00,203.67,203.7,203.635,203.635,66200000.0
2008-08-21 23:00:00,203.63,203.635,203.605,203.605,21800000.0
2008-08-21 23:01:00,203.605,203.605,203.47,203.515,14100000.0
2008-08-21 23:02:00,203.545,203.59,203.525,203.535,25200000.0
2008-08-21 23:03:00,203.54,203.54,203.52,203.53,29400000.0
2008-08-21 23:04:00,203.52,203.53,203.52,203.52,10500000.0
2008-08-21 23:05:00,203.52,203.555,203.52,203.555,16500000.0
2008-08-21 23:06:00,203.575,203.58,203.51,203.54,58500000.0
2008-08-21 23:07:00,203.53,203.535,203.53,203.535,4200000.0
2008-08-21 23:08:00,203.53,203.59,203.505,203.575,33500000.0
2008-08-21 23:09:00,203.585,203.595,203.565,203.595,23100000.0
2008-08-21 23:10:00,203.595,203.595,203.555,203.58,6300000.0
2008-08-21 23:11:00,203.59,203.605,203.59,203.605,25900000.0
2008-08-21 23:12:00,203.605,203.68,203.605,203.665,42600000.0
2008-08-21 23:13:00,203.65,203.685,203.6,203.6,86200000.0
2008-08-21 23:14:00,203.6,203.6,203.54,203.56,33600000.0
2008-08-21 23:15:00,203.56,203.58,203.545,203.58,59400000.0
2008-08-21 23:16:00,203.595,203.65,203.595,203.65,48300000.0
2008-08-21 23:17:00,203.66,203.66,203.64,203.64,7000000.0
2008-08-21 23:18:00,203.65,203.675,203.64,203.64,24000000.0
2008-08-21 23:19:00,203.63,203.63,203.595,203.6,21500000.0
2008-08-21 23:20:00,203.61,203.61,203.61,203.61,1000000.0
2008-08-21 23:21:00,203.6,203.63,203.6,203.63,6100000.0
2008-08-21 23:22:00,203.64,203.64,203.605,203.64,17100000.0
2008-08-21 23:23:00,203.65,203.7,203.645,203.69,24000000.0
2008-08-21 23:24:00,203.7,203.7,203.69,203.69,3000000.0
2008-08-21 23:25:00,203.68,203.7,203.68,203.69,8000000.0
2008-08-21 23:26:00,203.69,203.69,203.69,203.69,3000000.0
2008-08-21 23:27:00,203.7,203.71,203.66,203.69,45100000.0
2008-08-21 23:28:00,203.69,203.705,203.67,203.705,18700000.0
2008-08-21 23:29:00,203.71,203.72,203.71,203.72,9000000.0
2008-08-21 23:30:00,203.72,203.72,203.705,203.705,7300000.0
2008-08-21 23:31:00,203.71,203.71,203.68,203.69,20200000.0
2008-08-21 23:32:00,203.69,203.69,203.67,203.67,12000000.0
2008-08-21 23:33:00,203.66,203.67,203.66,203.67,4000000.0
2008-08-21 23:34:00,203.67,203.67,203.64,203.65,18000000.0
2008-08-21 23:35:00,203.66,203.66,203.65,203.66,11000000.0
2008-08-21 23:36:00,203.65,203.65,203.61,203.63,20000000.0
2008-08-21 23:37:00,203.64,203.65,203.61,203.62,28000000.0
2008-08-21 23:38:00,203.62,203.62,203.61,203.61,20000000.0
2008-08-21 23:39:00,203.62,203.64,203.62,203.64,8000000.0
2008-08-21 23:40:00,203.63,203.65,203.6,203.64,26500000.0
2008-08-21 23:41:00,203.64,203.65,203.64,203.65,8000000.0
2008-08-21 23:42:00,203.65,203.66,203.65,203.65,9000000.0
2008-08-21 23:43:00,203.65,203.65,203.6,203.6,11400000.0
2008-08-21 23:44:00,203.59,203.61,203.59,203.59,12400000.0
2008-08-21 23:45:00,203.59,203.59,203.59,203.59,6400000.0
2008-08-21 23:46:00,203.6,203.6,203.57,203.57,14800000.0
2008-08-21 23:47:00,203.57,203.595,203.57,203.595,32100000.0
2008-08-21 23:48:00,203.61,203.66,203.58,203.65,35300000.0
2008-08-21 23:49:00,203.64,203.67,203.64,203.65,14400000.0
2008-08-21 23:50:00,203.67,203.68,203.67,203.68,2000000.0
2008-08-21 23:51:00,203.655,203.655,203.655,203.655,1000000.0
2008-08-21 23:52:00,203.675,203.71,203.615,203.625,51600000.0
2008-08-21 23:53:00,203.63,203.64,203.63,203.64,8200000.0
2008-08-21 23:54:00,203.64,203.66,203.64,203.66,3000000.0
2008-08-21 23:55:00,203.65,203.66,203.65,203.65,18800000.0
2008-08-21 23:56:00,203.65,203.66,203.63,203.63,21000000.0
2008-08-21 23:57:00,203.62,203.64,203.61,203.64,28600000.0
2008-08-21 23:58:00,203.64,203.655,203.64,203.65,19400000.0
2008-08-21 23:59:00,203.625,203.66,203.625,203.65,13800000.0
2008-08-22 00:00:00,203.66,203.66,203.66,203.66,1000000.0
2008-08-22 00:01:00,203.66,203.66,203.65,203.66,3000000.0
2008-08-22 00:02:00,203.62,203.65,203.62,203.65,8000000.0
2008-08-22 00:03:00,203.66,203.66,203.545,203.6,32400000.0
2008-08-22 00:04:00,203.62,203.62,203.62,203.62,2000000.0
2008-08-22 00:05:00,203.62,203.65,203.57,203.65,12000000.0
2008-08-22 00:06:00,203.665,203.695,203.65,203.655,26100000.0
2008-08-22 00:07:00,203.685,203.69,203.67,203.685,7000000.0
2008-08-22 00:08:00,203.665,203.745,203.665,203.68,50000000.0
2008-08-22 00:09:00,203.68,203.68,203.65,203.65,10400000.0
2008-08-22 00:10:00,203.609,203.628,203.585,203.622,18000000.0
2008-08-22 00:11:00,203.64,203.64,203.64,203.64,5000000.0
2008-08-22 00:12:00,203.64,203.64,203.63,203.63,2000000.0
2008-08-22 00:13:00,203.64,203.64,203.64,203.64,1000000.0
2008-08-22 00:14:00,203.63,203.645,203.63,203.645,4000000.0
2008-08-22 00:15:00,203.64,203.65,203.64,203.65,2000000.0
2008-08-22 00:16:00,203.64,203.65,203.64,203.64,3000000.0
2008-08-22 00:17:00,203.63,203.63,203.63,203.63,1000000.0
2008-08-22 00:18:00,203.64,203.66,203.63,203.66,14000000.0
2008-08-22 00:19:00,203.66,203.67,203.64,203.64,13000000.0
2008-08-22 00:20:00,203.65,203.65,203.64,203.65,5200000.0
2008-08-22 00:21:00,203.66,203.66,203.64,203.65,11500000.0
2008-08-22 00:22:00,203.64,203.64,203.64,203.64,13900000.0
2008-08-22 00:23:00,203.64,203.65,203.64,203.65,7200000.0
2008-08-22 00:24:00,203.64,203.65,203.64,203.64,16800000.0
2008-08-22 00:25:00,203.63,203.645,203.61,203.61,12100000.0
2008-08-22 00:26:00,203.6,203.6,203.6,203.6,6400000.0
2008-08-22 00:27:00,203.59,203.6,203.59,203.6,13800000.0
2008-08-22 00:28:00,203.61,203.61,203.59,203.6,9400000.0
2008-08-22 00:29:00,203.59,203.6,203.59,203.6,7400000.0
2008-08-22 00:30:00,203.6,203.61,203.6,203.61,18200000.0
2008-08-22 00:31:00,203.61,203.63,203.61,203.63,15800000.0
2008-08-22 00:32:00,203.63,203.67,203.625,203.63,34700000.0
2008-08-22 00:33:00,203.63,203.69,203.62,203.69,105900000.0
2008-08-22 00:34:00,203.69,203.69,203.6,203.62,81200000.0
2008-08-22 00:35:00,203.61,203.625,203.57,203.585,33100000.0
2008-08-22 00:36:00,203.6,203.65,203.6,203.65,20000000.0
2008-08-22 00:37:00,203.64,203.64,203.62,203.62,14000000.0
2008-08-22 00:38:00,203.62,203.65,203.62,203.63,14800000.0
2008-08-22 00:39:00,203.64,203.65,203.64,203.64,4000000.0
2008-08-22 00:40:00,203.64,203.65,203.63,203.64,14000000.0
2008-08-22 00:41:00,203.63,203.65,203.61,203.61,58200000.0
2008-08-22 00:42:00,203.61,203.64,203.61,203.625,46200000.0
2008-08-22 00:43:00,203.62,203.625,203.62,203.62,7200000.0
2008-08-22 00:44:00,203.61,203.63,203.61,203.63,11500000.0
2008-08-22 00:45:00,203.62,203.62,203.57,203.58,56200000.0
2008-08-22 00:46:00,203.58,203.59,203.555,203.59,70900000.0
2008-08-22 00:47:00,203.58,203.58,203.505,203.505,64700000.0
2008-08-22 00:48:00,203.5,203.5,203.48,203.48,25200000.0
2008-08-22 00:49:00,203.47,203.47,203.425,203.44,23800000.0
2008-08-22 00:50:00,203.43,203.45,203.42,203.44,16500000.0
2008-08-22 00:51:00,203.44,203.46,203.41,203.41,57600000.0
2008-08-22 00:52:00,203.41,203.42,203.38,203.42,49500000.0
2008-08-22 00:53:00,203.42,203.43,203.41,203.41,31600000.0
2008-08-22 00:54:00,203.415,203.45,203.415,203.44,35700000.0
2008-08-22 00:55:00,203.435,203.435,203.425,203.435,13400000.0
2008-08-22 00:56:00,203.44,203.45,203.44,203.45,67300000.0
2008-08-22 00:57:00,203.445,203.47,203.435,203.47,63200000.0
2008-08-22 00:58:00,203.47,203.49,203.45,203.45,68300000.0
2008-08-22 00:59:00,203.445,203.49,203.43,203.49,139900000.0
2008-08-22 01:00:00,203.49,203.49,203.465,203.47,50100000.0
2008-08-22 01:01:00,203.48,203.48,203.42,203.42,31500000.0
2008-08-22 01:02:00,203.42,203.42,203.365,203.37,33000000.0
2008-08-22 01:03:00,203.37,203.4,203.33,203.4,54000000.0
2008-08-22 01:04:00,203.4,203.42,203.38,203.39,63300000.0
2008-08-22 01:05:00,203.39,203.44,203.39,203.42,60700000.0
2008-08-22 01:06:00,203.42,203.48,203.42,203.47,54800000.0
2008-08-22 01:07:00,203.47,203.49,203.47,203.49,7400000.0
2008-08-22 01:08:00,203.48,203.48,203.47,203.48,21200000.0
2008-08-22 01:09:00,203.49,203.51,203.49,203.51,11000000.0
2008-08-22 01:10:00,203.51,203.51,203.5,203.5,15800000.0
2008-08-22 01:11:00,203.51,203.54,203.51,203.54,5000000.0
2008-08-22 01:12:00,203.54,203.54,203.51,203.51,48300000.0
2008-08-22 01:13:00,203.51,203.52,203.51,203.515,43100000.0
2008-08-22 01:14:00,203.52,203.52,203.51,203.51,14800000.0
2008-08-22 01:15:00,203.52,203.56,203.51,203.55,62300000.0
2008-08-22 01:16:00,203.55,203.555,203.54,203.555,4000000.0
2008-08-22 01:17:00,203.56,203.56,203.535,203.54,10200000.0
2008-08-22 01:18:00,203.56,203.57,203.56,203.57,28000000.0
2008-08-22 01:19:00,203.57,203.57,203.56,203.56,8000000.0
2008-08-22 01:20:00,203.56,203.59,203.555,203.58,22500000.0
2008-08-22 01:21:00,203.555,203.56,203.555,203.56,6300000.0
2008-08-22 01:22:00,203.58,203.6,203.57,203.58,14000000.0
2008-08-22 01:23:00,203.57,203.57,203.515,203.52,39000000.0
2008-08-22 01:24:00,203.53,203.53,203.52,203.52,10000000.0
2008-08-22 01:25:00,203.51,203.52,203.5,203.52,10000000.0
2008-08-22 01:26:00,203.52,203.54,203.51,203.53,16100000.0
2008-08-22 01:27:00,203.52,203.55,203.52,203.55,5000000.0
2008-08-22 01:28:00,203.55,203.55,203.54,203.54,9000000.0
2008-08-22 01:29:00,203.55,203.56,203.55,203.55,10000000.0
2008-08-22 01:30:00,203.55,203.55,203.525,203.525,3000000.0
2008-08-22 01:31:00,203.53,203.57,203.53,203.57,5000000.0
2008-08-22 01:32:00,203.57,203.58,203.57,203.58,6000000.0
2008-08-22 01:33:00,203.57,203.58,203.53,203.58,35000000.0
2008-08-22 01:34:00,203.58,203.58,203.57,203.57,6000000.0
2008-08-22 01:35:00,203.57,203.61,203.56,203.58,38200000.0
2008-08-22 01:36:00,203.58,203.58,203.56,203.57,37000000.0
2008-08-22 01:37:00,203.57,203.57,203.55,203.55,5000000.0
2008-08-22 01:38:00,203.55,203.55,203.55,203.55,6000000.0
2008-08-22 01:39:00,203.535,203.56,203.535,203.56,11100000.0
2008-08-22 01:40:00,203.535,203.555,203.535,203.555,4000000.0
2008-08-22 01:41:00,203.56,203.56,203.525,203.525,8000000.0
2008-08-22 01:42:00,203.54,203.57,203.51,203.56,70500000.0
2008-08-22 01:43:00,203.56,203.57,203.56,203.57,4000000.0
2008-08-22 01:44:00,203.56,203.565,203.56,203.56,16400000.0
2008-08-22 01:45:00,203.57,203.59,203.56,203.57,16000000.0
2008-08-22 01:46:00,203.56,203.56,203.55,203.55,3000000.0
2008-08-22 01:47:00,203.54,203.55,203.54,203.55,17000000.0
2008-08-22 01:48:00,203.56,203.58,203.55,203.56,57100000.0
2008-08-22 01:49:00,203.56,203.56,203.52,203.54,47300000.0
2008-08-22 01:50:00,203.53,203.53,203.5,203.51,11200000.0
2008-08-22 01:51:00,203.52,203.53,203.52,203.53,6000000.0
2008-08-22 01:52:00,203.52,203.53,203.52,203.53,16300000.0
2008-08-22 01:53:00,203.53,203.53,203.51,203.51,12000000.0
2008-08-22 01:54:00,203.51,203.52,203.51,203.52,6000000.0
2008-08-22 01:55:00,203.5,203.51,203.5,203.51,45600000.0
2008-08-22 01:56:00,203.5,203.5,203.465,203.47,27200000.0
2008-08-22 01:57:00,203.47,203.47,203.45,203.45,18000000.0
2008-08-22 01:58:00,203.45,203.48,203.45,203.47,50900000.0
2008-08-22 01:59:00,203.46,203.46,203.44,203.46,34000000.0
2008-08-22 02:00:00,203.46,203.485,203.385,203.425,142700000.0
2008-08-22 02:01:00,203.42,203.465,203.42,203.44,78600000.0
2008-08-22 02:02:00,203.44,203.49,203.44,203.49,36000000.0
2008-08-22 02:03:00,203.49,203.52,203.48,203.52,27000000.0
2008-08-22 02:04:00,203.52,203.53,203.49,203.51,116800000.0
2008-08-22 02:05:00,203.52,203.53,203.51,203.53,58400000.0
2008-08-22 02:06:00,203.52,203.56,203.52,203.56,67600000.0
2008-08-22 02:07:00,203.57,203.58,203.54,203.56,83000000.0
2008-08-22 02:08:00,203.56,203.57,203.55,203.57,71000000.0
2008-08-22 02:09:00,203.57,203.58,203.57,203.58,16800000.0
2008-08-22 02:10:00,203.58,203.6,203.57,203.57,60000000.0
2008-08-22 02:11:00,203.57,203.6,203.57,203.59,82000000.0
2008-08-22 02:12:00,203.6,203.6,203.58,203.59,66800000.0
2008-08-22 02:13:00,203.6,203.6,203.6,203.6,2000000.0
2008-08-22 02:14:00,203.595,203.62,203.59,203.615,87400000.0
2008-08-22 02:15:00,203.62,203.63,203.615,203.62,77700000.0
2008-08-22 02:16:00,203.62,203.63,203.62,203.63,39500000.0
2008-08-22 02:17:00,203.63,203.64,203.62,203.63,58000000.0
2008-08-22 02:18:00,203.63,203.64,203.585,203.585,105700000.0
2008-08-22 02:19:00,203.58,203.64,203.56,203.64,130000000.0
2008-08-22 02:20:00,203.615,203.64,203.6,203.62,57800000.0
2008-08-22 02:21:00,203.61,203.67,203.61,203.67,83400000.0
2008-08-22 02:22:00,203.68,203.68,203.63,203.63,86300000.0
2008-08-22 02:23:00,203.63,203.66,203.63,203.66,40900000.0
2008-08-22 02:24:00,203.66,203.66,203.65,203.66,30700000.0
2008-08-22 02:25:00,203.66,203.66,203.59,203.61,103700000.0
2008-08-22 02:26:00,203.61,203.62,203.6,203.6,47700000.0
2008-08-22 02:27:00,203.6,203.61,203.57,203.58,172800000.0
2008-08-22 02:28:00,203.555,203.6,203.555,203.6,23600000.0
2008-08-22 02:29:00,203.61,203.64,203.61,203.64,36800000.0
2008-08-22 02:30:00,203.65,203.69,203.65,203.69,63900000.0
2008-08-22 02:31:00,203.7,203.7,203.67,203.68,29600000.0
2008-08-22 02:32:00,203.68,203.735,203.68,203.73,68100000.0
2008-08-22 02:33:00,203.73,203.76,203.72,203.76,65700000.0
2008-08-22 02:34:00,203.76,203.8,203.74,203.74,109900000.0
2008-08-22 02:35:00,203.74,203.74,203.705,203.705,116400000.0
2008-08-22 02:36:00,203.7,203.76,203.7,203.7,53200000.0
2008-08-22 02:37:00,203.69,203.72,203.69,203.7,92500000.0
2008-08-22 02:38:00,203.705,203.75,203.705,203.74,81400000.0
2008-08-22 02:39:00,203.73,203.77,203.72,203.75,60100000.0
2008-08-22 02:40:00,203.75,203.75,203.72,203.72,31800000.0
2008-08-22 02:41:00,203.72,203.73,203.71,203.71,6000000.0
2008-08-22 02:42:00,203.71,203.725,203.69,203.72,51900000.0
2008-08-22 02:43:00,203.715,203.72,203.7,203.7,23300000.0
2008-08-22 02:44:00,203.7,203.72,203.7,203.72,48500000.0
2008-08-22 02:45:00,203.72,203.74,203.69,203.7,35400000.0
2008-08-22 02:46:00,203.71,203.71,203.69,203.69,12300000.0
2008-08-22 02:47:00,203.69,203.705,203.69,203.69,61500000.0
2008-08-22 02:48:00,203.68,203.7,203.68,203.69,34800000.0
2008-08-22 02:49:00,203.69,203.7,203.67,203.68,109100000.0
2008-08-22 02:50:00,203.685,203.69,203.62,203.63,84600000.0
2008-08-22 02:51:00,203.63,203.69,203.63,203.69,92700000.0
2008-08-22 02:52:00,203.69,203.705,203.68,203.705,159000000.0
2008-08-22 02:53:00,203.71,203.72,203.69,203.72,77400000.0
2008-08-22 02:54:00,203.72,203.725,203.67,203.68,205600000.0
2008-08-22 02:55:00,203.68,203.68,203.64,203.66,169400000.0
2008-08-22 02:56:00,203.66,203.66,203.62,203.63,175500000.0
2008-08-22 02:57:00,203.63,203.655,203.625,203.63,144400000.0
2008-08-22 02:58:00,203.63,203.635,203.62,203.63,102700000.0
2008-08-22 02:59:00,203.63,203.635,203.615,203.625,87000000.0
2008-08-22 03:00:00,203.625,203.63,203.615,203.63,100900000.0
2008-08-22 03:01:00,203.63,203.66,203.62,203.635,221200001.0
2008-08-22 03:02:00,203.64,203.64,203.63,203.63,180900000.0
2008-08-22 03:03:00,203.63,203.665,203.62,203.645,313500002.0
2008-08-22 03:04:00,203.645,203.65,203.63,203.64,75600000.0
2008-08-22 03:05:00,203.63,203.645,203.59,203.6,416000000.0
2008-08-22 03:06:00,203.6,203.6,203.565,203.565,261100000.0
2008-08-22 03:07:00,203.56,203.66,203.56,203.66,185800000.0
2008-08-22 03:08:00,203.66,203.66,203.6,203.6,102100000.0
2008-08-22 03:09:00,203.6,203.6,203.58,203.58,108400000.0
2008-08-22 03:10:00,203.57,203.58,203.52,203.55,156200000.0
2008-08-22 03:11:00,203.54,203.56,203.52,203.54,94300000.0
2008-08-22 03:12:00,203.53,203.555,203.52,203.55,77500000.0
2008-08-22 03:13:00,203.55,203.57,203.485,203.51,191100000.0
2008-08-22 03:14:00,203.51,203.59,203.51,203.57,103600000.0
2008-08-22 03:15:00,203.56,203.585,203.525,203.54,73100000.0
2008-08-22 03:16:00,203.55,203.6,203.55,203.6,21000000.0
2008-08-22 03:17:00,203.6,203.61,203.58,203.6,31800000.0
2008-08-22 03:18:00,203.61,203.61,203.55,203.56,56600000.0
2008-08-22 03:19:00,203.55,203.57,203.55,203.57,24700000.0
2008-08-22 03:20:00,203.56,203.56,203.54,203.54,31800000.0
2008-08-22 03:21:00,203.54,203.585,203.54,203.57,46500000.0
2008-08-22 03:22:00,203.58,203.6,203.57,203.6,73800000.0
2008-08-22 03:23:00,203.605,203.62,203.59,203.6,24700000.0
2008-08-22 03:24:00,203.6,203.6,203.54,203.54,56000000.0
2008-08-22 03:25:00,203.54,203.55,203.52,203.55,66000000.0
2008-08-22 03:26:00,203.55,203.55,203.54,203.54,10300000.0
2008-08-22 03:27:00,203.54,203.55,203.535,203.55,30100000.0
2008-08-22 03:28:00,203.55,203.55,203.54,203.54,14300000.0
2008-08-22 03:29:00,203.54,203.54,203.52,203.54,81800000.0
2008-08-22 03:30:00,203.54,203.54,203.52,203.53,11500000.0
2008-08-22 03:31:00,203.525,203.54,203.525,203.54,14200000.0
2008-08-22 03:32:00,203.53,203.53,203.53,203.53,12800000.0
2008-08-22 03:33:00,203.53,203.55,203.525,203.55,59800000.0
2008-08-22 03:34:00,203.55,203.55,203.5,203.52,177600000.0
2008-08-22 03:35:00,203.53,203.54,203.52,203.54,28600000.0
2008-08-22 03:36:00,203.54,203.55,203.54,203.54,15400000.0
2008-08-22 03:37:00,203.54,203.55,203.53,203.55,32200000.0
2008-08-22 03:38:00,203.55,203.55,203.54,203.55,29200000.0
2008-08-22 03:39:00,203.55,203.55,203.525,203.53,47600000.0
2008-08-22 03:40:00,203.54,203.54,203.53,203.53,26700000.0
2008-08-22 03:41:00,203.53,203.55,203.53,203.53,48800000.0
2008-08-22 03:42:00,203.53,203.54,203.53,203.54,20200000.0
2008-08-22 03:43:00,203.535,203.55,203.535,203.54,12500000.0
2008-08-22 03:44:00,203.54,203.54,203.52,203.52,63100000.0
2008-08-22 03:45:00,203.52,203.53,203.52,203.52,95200000.0
2008-08-22 03:46:00,203.52,203.52,203.51,203.52,56200000.0
2008-08-22 03:47:00,203.51,203.54,203.51,203.53,74100000.0
2008-08-22 03:48:00,203.53,203.56,203.52,203.56,33800000.0
2008-08-22 03:49:00,203.55,203.57,203.55,203.57,27000000.0
2008-08-22 03:50:00,203.57,203.57,203.545,203.545,8000000.0
2008-08-22 03:51:00,203.55,203.55,203.545,203.55,55000000.0
2008-08-22 03:52:00,203.55,203.56,203.54,203.56,45200000.0
2008-08-22 03:53:00,203.55,203.56,203.55,203.55,6000000.0
2008-08-22 03:54:00,203.56,203.58,203.56,203.58,9000000.0
2008-08-22 03:55:00,203.555,203.63,203.555,203.62,35400000.0
2008-08-22 03:56:00,203.61,203.61,203.59,203.59,23100000.0
2008-08-22 03:57:00,203.58,203.58,203.57,203.58,26800000.0
2008-08-22 03:58:00,203.58,203.64,203.58,203.64,38700000.0
2008-08-22 03:59:00,203.64,203.66,203.6,203.6,82700000.0
2008-08-22 04:00:00,203.6,203.6,203.59,203.59,40100000.0
2008-08-22 04:01:00,203.59,203.61,203.59,203.61,35500000.0
2008-08-22 04:02:00,203.62,203.63,203.62,203.63,10000000.0
2008-08-22 04:03:00,203.63,203.63,203.61,203.62,28000000.0
2008-08-22 04:04:00,203.63,203.64,203.61,203.63,20100000.0
2008-08-22 04:05:00,203.63,203.675,203.63,203.65,29000000.0
2008-08-22 04:06:00,203.64,203.66,203.64,203.66,6200000.0
2008-08-22 04:07:00,203.66,203.67,203.66,203.67,13000000.0
2008-08-22 04:08:00,203.67,203.67,203.645,203.67,43700000.0
2008-08-22 04:09:00,203.67,203.68,203.65,203.65,26000000.0
2008-08-22 04:10:00,203.64,203.65,203.64,203.64,35800000.0
2008-08-22 04:11:00,203.64,203.685,203.63,203.68,81800000.0
2008-08-22 04:12:00,203.67,203.67,203.66,203.66,7000000.0
2008-08-22 04:13:00,203.66,203.69,203.65,203.69,29600000.0
2008-08-22 04:14:00,203.69,203.69,203.67,203.68,9000000.0
2008-08-22 04:15:00,203.68,203.68,203.67,203.67,6200000.0
2008-08-22 04:16:00,203.68,203.7,203.68,203.7,4000000.0
2008-08-22 04:17:00,203.7,203.72,203.68,203.68,21000000.0
2008-08-22 04:18:00,203.68,203.68,203.635,203.65,35400000.0
2008-08-22 04:19:00,203.64,203.65,203.62,203.63,34400000.0
2008-08-22 04:20:00,203.63,203.67,203.62,203.66,25400000.0
2008-08-22 04:21:00,203.66,203.67,203.66,203.67,5000000.0
2008-08-22 04:22:00,203.67,203.67,203.65,203.65,16000000.0
2008-08-22 04:23:00,203.66,203.66,203.63,203.63,16000000.0
2008-08-22 04:24:00,203.63,203.65,203.59,203.65,34600000.0
2008-08-22 04:25:00,203.65,203.66,203.64,203.65,36000000.0
2008-08-22 04:26:00,203.65,203.67,203.64,203.67,17000000.0
2008-08-22 04:27:00,203.66,203.71,203.66,203.69,27000000.0
2008-08-22 04:28:00,203.69,203.69,203.65,203.68,33600000.0
2008-08-22 04:29:00,203.67,203.7,203.66,203.7,40900000.0
2008-08-22 04:30:00,203.7,203.77,203.69,203.77,121900000.0
2008-08-22 04:31:00,203.77,203.79,203.75,203.77,57600000.0
2008-08-22 04:32:00,203.77,203.77,203.73,203.76,94500000.0
2008-08-22 04:33:00,203.76,203.8,203.76,203.8,53600000.0
2008-08-22 04:34:00,203.76,203.79,203.76,203.77,124300000.0
2008-08-22 04:35:00,203.765,203.82,203.76,203.79,88100000.0
2008-08-22 04:36:00,203.78,203.79,203.78,203.79,21300000.0
2008-08-22 04:37:00,203.8,203.83,203.8,203.82,11400000.0
2008-08-22 04:38:00,203.82,203.84,203.81,203.84,51800000.0
2008-08-22 04:39:00,203.85,203.905,203.85,203.85,155900000.0
2008-08-22 04:40:00,203.85,203.86,203.83,203.85,86500000.0
2008-08-22 04:41:00,203.85,203.855,203.82,203.84,89200000.0
2008-08-22 04:42:00,203.835,203.84,203.8,203.8,70400000.0
2008-08-22 04:43:00,203.8,203.83,203.79,203.815,80300000.0
2008-08-22 04:44:00,203.815,203.815,203.815,203.815,2100000.0
2008-08-22 04:45:00,203.82,203.82,203.8,203.8,20000000.0
2008-08-22 04:46:00,203.795,203.805,203.79,203.8,17900000.0
2008-08-22 04:47:00,203.8,203.8,203.77,203.78,30600000.0
2008-08-22 04:48:00,203.785,203.8,203.76,203.79,49200000.0
2008-08-22 04:49:00,203.79,203.8,203.79,203.8,14800000.0
2008-08-22 04:50:00,203.79,203.86,203.78,203.86,72000000.0
2008-08-22 04:51:00,203.865,203.89,203.84,203.84,60900000.0
2008-08-22 04:52:00,203.84,203.86,203.83,203.86,30700000.0
2008-08-22 04:53:00,203.86,203.875,203.86,203.875,13800000.0
2008-08-22 04:54:00,203.87,203.87,203.86,203.86,26500000.0
2008-08-22 04:55:00,203.845,203.86,203.84,203.86,23400000.0
2008-08-22 04:56:00,203.86,203.925,203.86,203.91,53500000.0
2008-08-22 04:57:00,203.895,203.94,203.89,203.94,134000000.0
2008-08-22 04:58:00,203.945,204.115,203.945,204.06,306600000.0
2008-08-22 04:59:00,204.06,204.11,204.06,204.11,62400000.0
2008-08-22 05:00:00,204.11,204.175,204.105,204.13,187800000.0
2008-08-22 05:01:00,204.14,204.15,204.13,204.14,19800000.0
2008-08-22 05:02:00,204.13,204.145,204.09,204.135,105700000.0
2008-08-22 05:03:00,204.13,204.33,204.13,204.305,435300000.0
2008-08-22 05:04:00,204.31,204.31,204.22,204.23,165100000.0
2008-08-22 05:05:00,204.24,204.28,204.24,204.26,71700000.0
2008-08-22 05:06:00,204.27,204.31,204.245,204.29,49100000.0
2008-08-22 05:07:00,204.3,204.31,204.29,204.3,32400000.0
2008-08-22 05:08:00,204.29,204.3,204.275,204.29,62700000.0
2008-08-22 05:09:00,204.285,204.43,204.285,204.39,249000000.0
2008-08-22 05:10:00,204.38,204.38,204.305,204.31,110400000.0
2008-08-22 05:11:00,204.32,204.35,204.3,204.305,108800000.0
2008-08-22 05:12:00,204.305,204.33,204.295,204.305,198400000.0
2008-08-22 05:13:00,204.305,204.32,204.305,204.31,89900000.0
2008-08-22 05:14:00,204.31,204.34,204.285,204.32,119700000.0
2008-08-22 05:15:00,204.31,204.33,204.275,204.31,86000000.0
2008-08-22 05:16:00,204.31,204.32,204.31,204.32,29800000.0
2008-08-22 05:17:00,204.295,204.33,204.265,204.32,40200000.0
2008-08-22 05:18:00,204.31,204.31,204.27,204.29,48500000.0
2008-08-22 05:19:00,204.28,204.31,204.27,204.31,41500000.0
2008-08-22 05:20:00,204.3,204.34,204.3,204.34,56900000.0
2008-08-22 05:21:00,204.34,204.545,204.34,204.54,220600000.0
2008-08-22 05:22:00,204.53,204.575,204.48,204.48,180100000.0
2008-08-22 05:23:00,204.47,204.48,204.43,204.44,89100000.0
2008-08-22 05:24:00,204.44,204.44,204.39,204.4,93300000.0
2008-08-22 05:25:00,204.4,204.49,204.385,204.45,173600000.0
2008-08-22 05:26:00,204.455,204.47,204.4,204.4,156100000.0
2008-08-22 05:27:00,204.39,204.4,204.345,204.36,183400000.0
2008-08-22 05:28:00,204.36,204.38,204.295,204.34,154500000.0
2008-08-22 05:29:00,204.325,204.335,204.28,204.295,103900000.0
2008-08-22 05:30:00,204.3,204.32,204.28,204.29,109500000.0
2008-08-22 05:31:00,204.29,204.34,204.29,204.33,80800000.0
2008-08-22 05:32:00,204.33,204.34,204.325,204.33,35900000.0
2008-08-22 05:33:00,204.33,204.33,204.29,204.295,20700000.0
2008-08-22 05:34:00,204.3,204.3,204.265,204.27,36800000.0
2008-08-22 05:35:00,204.265,204.27,204.24,204.24,34400000.0
2008-08-22 05:36:00,204.235,204.27,204.23,204.26,157000000.0
2008-08-22 05:37:00,204.27,204.27,204.22,204.225,102400000.0
2008-08-22 05:38:00,204.225,204.28,204.225,204.265,186600000.0
2008-08-22 05:39:00,204.27,204.295,204.25,204.28,76000000.0
2008-08-22 05:40:00,204.29,204.32,204.285,204.305,50200000.0
2008-08-22 05:41:00,204.305,204.33,204.3,204.33,23000000.0
2008-08-22 05:42:00,204.33,204.385,204.325,204.325,105700000.0
2008-08-22 05:43:00,204.325,204.35,204.325,204.34,94200000.0
2008-08-22 05:44:00,204.325,204.36,204.325,204.34,31400000.0
2008-08-22 05:45:00,204.34,204.37,204.34,204.34,66000000.0
2008-08-22 05:46:00,204.34,204.35,204.33,204.35,68700000.0
2008-08-22 05:47:00,204.35,204.35,204.29,204.29,51900000.0
2008-08-22 05:48:00,204.29,204.3,204.27,204.27,46200000.0
2008-08-22 05:49:00,204.26,204.27,204.21,204.23,35700000.0
2008-08-22 05:50:00,204.23,204.31,204.23,204.29,60400000.0
2008-08-22 05:51:00,204.3,204.335,204.3,204.335,8000000.0
2008-08-22 05:52:00,204.33,204.33,204.29,204.31,21500000.0
2008-08-22 05:53:00,204.31,204.31,204.24,204.25,34400000.0
2008-08-22 05:54:00,204.25,204.28,204.25,204.255,16500000.0
2008-08-22 05:55:00,204.265,204.32,204.265,204.29,56800000.0
2008-08-22 05:56:00,204.29,204.29,204.265,204.27,20400000.0
2008-08-22 05:57:00,204.27,204.27,204.215,204.26,46600000.0
2008-08-22 05:58:00,204.27,204.27,204.22,204.23,47400000.0
2008-08-22 05:59:00,204.22,204.22,204.17,204.2,50700000.0
2008-08-22 06:00:00,204.19,204.21,204.19,204.19,44600000.0
2008-08-22 06:01:00,204.2,204.2,204.125,204.145,110500000.0
2008-08-22 06:02:00,204.14,204.21,204.14,204.2,34700000.0
2008-08-22 06:03:00,204.2,204.27,204.2,204.245,70700000.0
2008-08-22 06:04:00,204.25,204.27,204.21,204.22,66700000.0
2008-08-22 06:05:00,204.215,204.235,204.205,204.235,38800000.0
2008-08-22 06:06:00,204.23,204.28,204.23,204.27,38700000.0
2008-08-22 06:07:00,204.265,204.3,204.26,204.265,62100000.0
2008-08-22 06:08:00,204.265,204.28,204.245,204.27,43000000.0
2008-08-22 06:09:00,204.27,204.27,204.24,204.24,33100000.0
2008-08-22 06:10:00,204.24,204.27,204.24,204.27,37400000.0
2008-08-22 06:11:00,204.27,204.275,204.255,204.26,86700000.0
2008-08-22 06:12:00,204.255,204.255,204.21,204.215,51000000.0
2008-08-22 06:13:00,204.21,204.23,204.2,204.21,73900000.0
2008-08-22 06:14:00,204.205,204.21,204.165,204.19,65300000.0
2008-08-22 06:15:00,204.2,204.21,204.145,204.19,225600000.0
2008-08-22 06:16:00,204.195,204.225,204.18,204.2,103200000.0
2008-08-22 06:17:00,204.215,204.24,204.18,204.195,106000000.0
2008-08-22 06:18:00,204.19,204.195,204.17,204.19,84100000.0
2008-08-22 06:19:00,204.19,204.24,204.19,204.24,111300000.0
2008-08-22 06:20:00,204.24,204.26,204.22,204.23,99700000.0
2008-08-22 06:21:00,204.23,204.24,204.215,204.24,68800000.0
2008-08-22 06:22:00,204.24,204.3,204.235,204.29,76300000.0
2008-08-22 06:23:00,204.29,204.3,204.245,204.29,40600000.0
2008-08-22 06:24:00,204.3,204.32,204.275,204.32,13200000.0
2008-08-22 06:25:00,204.31,204.32,204.265,204.29,28400000.0
2008-08-22 06:26:00,204.305,204.33,204.29,204.31,31200000.0
2008-08-22 06:27:00,204.32,204.325,204.3,204.31,51700000.0
2008-08-22 06:28:00,204.32,204.32,204.29,204.3,27300000.0
2008-08-22 06:29:00,204.31,204.33,204.3,204.32,57200000.0
2008-08-22 06:30:00,204.305,204.33,204.3,204.32,49200000.0
2008-08-22 06:31:00,204.32,204.33,204.32,204.33,31600000.0
2008-08-22 06:32:00,204.33,204.33,204.275,204.31,70600000.0
2008-08-22 06:33:00,204.31,204.31,204.3,204.3,12400000.0
2008-08-22 06:34:00,204.3,204.32,204.29,204.31,35000000.0
2008-08-22 06:35:00,204.3,204.3,204.29,204.3,17200000.0
2008-08-22 06:36:00,204.3,204.3,204.3,204.3,8400000.0
2008-08-22 06:37:00,204.3,204.32,204.29,204.31,41600000.0
2008-08-22 06:38:00,204.31,204.32,204.23,204.23,66500000.0
2008-08-22 06:39:00,204.23,204.26,204.23,204.26,24300000.0
2008-08-22 06:40:00,204.25,204.27,204.225,204.26,62400000.0
2008-08-22 06:41:00,204.25,204.25,204.23,204.23,18200000.0
2008-08-22 06:42:00,204.23,204.23,204.21,204.22,13800000.0
2008-08-22 06:43:00,204.21,204.22,204.21,204.22,9400000.0
2008-08-22 06:44:00,204.22,204.22,204.19,204.205,17600000.0
2008-08-22 06:45:00,204.2,204.21,204.2,204.21,22100000.0
2008-08-22 06:46:00,204.22,204.22,204.19,204.2,25500000.0
2008-08-22 06:47:00,204.19,204.19,204.18,204.18,8200000.0
2008-08-22 06:48:00,204.19,204.19,204.13,204.13,68300000.0
2008-08-22 06:49:00,204.13,204.16,204.13,204.16,26400000.0
2008-08-22 06:50:00,204.175,204.175,204.155,204.155,9500000.0
2008-08-22 06:51:00,204.16,204.16,204.15,204.15,5200000.0
2008-08-22 06:52:00,204.165,204.19,204.165,204.19,20000000.0
2008-08-22 06:53:00,204.19,204.19,204.18,204.18,7300000.0
2008-08-22 06:54:00,204.18,204.18,204.18,204.18,8500000.0
2008-08-22 06:55:00,204.18,204.18,204.12,204.12,24900000.0
2008-08-22 06:56:00,204.12,204.16,204.12,204.16,17700000.0
2008-08-22 06:57:00,204.17,204.18,204.16,204.17,7000000.0
2008-08-22 06:58:00,204.16,204.23,204.16,204.23,38100000.0
2008-08-22 06:59:00,204.24,204.24,204.22,204.22,4000000.0
2008-08-22 07:00:00,204.23,204.26,204.23,204.26,8000000.0
2008-08-22 07:01:00,204.25,204.25,204.23,204.24,29400000.0
2008-08-22 07:02:00,204.215,204.33,204.215,204.3,68100000.0
2008-08-22 07:03:00,204.31,204.31,204.28,204.3,13100000.0
2008-08-22 07:04:00,204.3,204.31,204.3,204.31,7000000.0
2008-08-22 07:05:00,204.3,204.3,204.26,204.3,18000000.0
2008-08-22 07:06:00,204.29,204.29,204.28,204.28,21100000.0
2008-08-22 07:07:00,204.295,204.295,204.19,204.225,162200000.0
2008-08-22 07:08:00,204.22,204.29,204.205,204.29,81200000.0
2008-08-22 07:09:00,204.29,204.3,204.28,204.29,18400000.0
2008-08-22 07:10:00,204.29,204.29,204.27,204.27,15000000.0
2008-08-22 07:11:00,204.26,204.265,204.25,204.26,33600000.0
2008-08-22 07:12:00,204.26,204.305,204.26,204.29,80700000.0
2008-08-22 07:13:00,204.29,204.355,204.27,204.355,48200000.0
2008-08-22 07:14:00,204.355,204.36,204.33,204.36,51300000.0
2008-08-22 07:15:00,204.36,204.36,204.34,204.35,17000000.0
2008-08-22 07:16:00,204.35,204.36,204.33,204.36,18100000.0
2008-08-22 07:17:00,204.36,204.4,204.345,204.4,24000000.0
2008-08-22 07:18:00,204.41,204.45,204.38,204.4,59600000.0
2008-08-22 07:19:00,204.41,204.41,204.37,204.37,52600000.0
2008-08-22 07:20:00,204.355,204.37,204.31,204.31,32300000.0
2008-08-22 07:21:00,204.32,204.32,204.31,204.31,29000000.0
2008-08-22 07:22:00,204.31,204.31,204.29,204.31,12200000.0
2008-08-22 07:23:00,204.31,204.32,204.31,204.32,13000000.0
2008-08-22 07:24:00,204.305,204.31,204.3,204.3,24400000.0
2008-08-22 07:25:00,204.31,204.33,204.29,204.29,14000000.0
2008-08-22 07:26:00,204.28,204.28,204.28,204.28,1000000.0
2008-08-22 07:27:00,204.27,204.28,204.26,204.27,10000000.0
2008-08-22 07:28:00,204.28,204.29,204.27,204.28,5000000.0
2008-08-22 07:29:00,204.29,204.29,204.27,204.27,5000000.0
2008-08-22 07:30:00,204.26,204.28,204.25,204.27,25400000.0
2008-08-22 07:31:00,204.28,204.32,204.27,204.32,20400000.0
2008-08-22 07:32:00,204.33,204.33,204.305,204.305,6200000.0
2008-08-22 07:33:00,204.3,204.3,204.255,204.265,13200000.0
2008-08-22 07:34:00,204.28,204.28,204.24,204.24,9000000.0
2008-08-22 07:35:00,204.24,204.25,204.21,204.21,28200000.0
2008-08-22 07:36:00,204.21,204.21,204.18,204.19,12200000.0
2008-08-22 07:37:00,204.205,204.205,204.17,204.18,20800000.0
2008-08-22 07:38:00,204.185,204.2,204.18,204.18,56600000.0
2008-08-22 07:39:00,204.18,204.19,204.17,204.17,41100000.0
2008-08-22 07:40:00,204.17,204.17,204.135,204.15,78900000.0
2008-08-22 07:41:00,204.15,204.17,204.145,204.165,103400000.0
2008-08-22 07:42:00,204.17,204.215,204.13,204.215,95700000.0
2008-08-22 07:43:00,204.225,204.28,204.2,204.26,227100000.0
2008-08-22 07:44:00,204.265,204.34,204.24,204.34,132700000.0
2008-08-22 07:45:00,204.33,204.36,204.33,204.35,60400000.0
2008-08-22 07:46:00,204.34,204.34,204.195,204.22,83800000.0
2008-08-22 07:47:00,204.22,204.23,204.19,204.19,12400000.0
2008-08-22 07:48:00,204.2,204.22,204.19,204.22,43100000.0
2008-08-22 07:49:00,204.22,204.23,204.19,204.21,20400000.0
2008-08-22 07:50:00,204.21,204.22,204.17,204.17,59000000.0
2008-08-22 07:51:00,204.17,204.21,204.17,204.21,83100000.0
2008-08-22 07:52:00,204.2,204.21,204.18,204.19,59500000.0
2008-08-22 07:53:00,204.18,204.18,204.16,204.18,60700000.0
2008-08-22 07:54:00,204.18,204.18,204.15,204.15,72800000.0
2008-08-22 07:55:00,204.15,204.155,204.115,204.15,82500000.0
2008-08-22 07:56:00,204.15,204.16,204.11,204.15,69300000.0
2008-08-22 07:57:00,204.16,204.17,204.13,204.13,37600000.0
2008-08-22 07:58:00,204.14,204.15,204.115,204.12,49200000.0
2008-08-22 07:59:00,204.135,204.21,204.135,204.19,117300000.0
2008-08-22 08:00:00,204.18,204.18,204.15,204.16,64400000.0
2008-08-22 08:01:00,204.15,204.21,204.15,204.2,59800000.0
2008-08-22 08:02:00,204.175,204.225,204.175,204.19,82700000.0
2008-08-22 08:03:00,204.18,204.19,204.12,204.145,102200000.0
2008-08-22 08:04:00,204.15,204.15,204.115,204.13,65800000.0
2008-08-22 08:05:00,204.14,204.17,204.07,204.1,115700000.0
2008-08-22 08:06:00,204.1,204.17,204.1,204.17,50900000.0
2008-08-22 08:07:00,204.16,204.21,204.16,204.19,51100000.0
2008-08-22 08:08:00,204.19,204.21,204.14,204.155,53800000.0
2008-08-22 08:09:00,204.16,204.17,204.12,204.12,58300000.0
2008-08-22 08:10:00,204.12,204.17,204.11,204.15,79900000.0
2008-08-22 08:11:00,204.16,204.16,204.11,204.11,118100000.0
2008-08-22 08:12:00,204.12,204.135,204.095,204.13,101000000.0
2008-08-22 08:13:00,204.13,204.195,204.13,204.175,103100000.0
2008-08-22 08:14:00,204.18,204.22,204.15,204.195,180900000.0
2008-08-22 08:15:00,204.19,204.19,204.12,204.15,89200000.0
2008-08-22 08:16:00,204.145,204.18,204.145,204.175,60000000.0
2008-08-22 08:17:00,204.18,204.21,204.18,204.185,247900000.0
2008-08-22 08:18:00,204.19,204.19,204.145,204.17,85400000.0
2008-08-22 08:19:00,204.175,204.205,204.15,204.195,161900000.0
2008-08-22 08:20:00,204.19,204.23,204.145,204.17,298700000.0
2008-08-22 08:21:00,204.175,204.22,204.175,204.18,184900000.0
2008-08-22 08:22:00,204.18,204.205,204.155,204.17,98000000.0
2008-08-22 08:23:00,204.18,204.18,204.16,204.16,56000000.0
2008-08-22 08:24:00,204.16,204.16,204.15,204.16,59600000.0
2008-08-22 08:25:00,204.155,204.2,204.15,204.195,123500000.0
2008-08-22 08:26:00,204.185,204.2,204.115,204.13,150700000.0
2008-08-22 08:27:00,204.13,204.17,204.13,204.17,106600000.0
2008-08-22 08:28:00,204.165,204.205,204.14,204.175,162300000.0
2008-08-22 08:29:00,204.18,204.22,204.135,204.165,225300000.0
2008-08-22 08:30:00,204.16,204.19,204.14,204.19,234700000.0
2008-08-22 08:31:00,204.19,204.2,204.18,204.185,110900000.0
2008-08-22 08:32:00,204.18,204.22,204.18,204.2,173800000.0
2008-08-22 08:33:00,204.19,204.24,204.18,204.24,224500000.0
2008-08-22 08:34:00,204.24,204.26,204.205,204.235,175900000.0
2008-08-22 08:35:00,204.23,204.23,204.15,204.16,182000000.0
2008-08-22 08:36:00,204.165,204.25,204.155,204.23,204600000.0
2008-08-22 08:37:00,204.23,204.23,204.155,204.155,169200000.0
2008-08-22 08:38:00,204.16,204.22,204.155,204.215,216600000.0
2008-08-22 08:39:00,204.22,204.28,204.215,204.28,141300000.0
2008-08-22 08:40:00,204.28,204.295,204.27,204.27,183400000.0
2008-08-22 08:41:00,204.27,204.275,204.24,204.25,199600000.0
2008-08-22 08:42:00,204.25,204.25,204.19,204.2,196000000.0
2008-08-22 08:43:00,204.2,204.21,204.14,204.17,193100000.0
2008-08-22 08:44:00,204.16,204.195,204.16,204.18,153900000.0
2008-08-22 08:45:00,204.18,204.195,204.16,204.19,188600000.0
2008-08-22 08:46:00,204.19,204.26,204.19,204.26,131600000.0
2008-08-22 08:47:00,204.26,204.29,204.26,204.27,106200000.0
2008-08-22 08:48:00,204.275,204.28,204.27,204.27,59600000.0
2008-08-22 08:49:00,204.27,204.285,204.245,204.28,117200000.0
2008-08-22 08:50:00,204.295,204.32,204.26,204.26,138500000.0
2008-08-22 08:51:00,204.265,204.32,204.265,204.32,163600000.0
2008-08-22 08:52:00,204.32,204.35,204.305,204.34,259100000.0
2008-08-22 08:53:00,204.35,204.49,204.35,204.44,344400000.0
2008-08-22 08:54:00,204.44,204.58,204.44,204.51,519500000.0
2008-08-22 08:55:00,204.51,204.545,204.485,204.535,354400000.0
2008-08-22 08:56:00,204.535,204.555,204.49,204.505,274800000.0
2008-08-22 08:57:00,204.5,204.5,204.42,204.45,244000000.0
2008-08-22 08:58:00,204.45,204.46,204.395,204.43,330400000.0
2008-08-22 08:59:00,204.43,204.44,204.405,204.415,222500000.0
2008-08-22 09:00:00,204.42,204.435,204.37,204.39,212000000.0
2008-08-22 09:01:00,204.395,204.45,204.38,204.45,161700000.0
2008-08-22 09:02:00,204.445,204.465,204.415,204.44,176800000.0
2008-08-22 09:03:00,204.44,204.49,204.44,204.445,197400000.0
2008-08-22 09:04:00,204.445,204.45,204.4,204.415,290000000.0
2008-08-22 09:05:00,204.415,204.415,204.32,204.335,288900000.0
2008-08-22 09:06:00,204.335,204.455,204.325,204.455,410100000.0
2008-08-22 09:07:00,204.455,204.565,204.435,204.435,586500000.0
2008-08-22 09:08:00,204.435,204.46,204.435,204.445,261000000.0
2008-08-22 09:09:00,204.44,204.44,204.32,204.35,302100000.0
2008-08-22 09:10:00,204.355,204.375,204.305,204.34,280400000.0
2008-08-22 09:11:00,204.34,204.37,204.34,204.36,256300000.0
2008-08-22 09:12:00,204.355,204.425,204.355,204.42,370100000.0
2008-08-22 09:13:00,204.42,204.47,204.39,204.405,432800000.0
2008-08-22 09:14:00,204.42,204.42,204.315,204.4,340800000.0
2008-08-22 09:15:00,204.4,204.4,204.34,204.35,360500000.0
2008-08-22 09:16:00,204.35,204.36,204.295,204.3,390500000.0
2008-08-22 09:17:00,204.315,204.385,204.315,204.315,384400000.0
2008-08-22 09:18:00,204.31,204.33,204.295,204.32,304800000.0
2008-08-22 09:19:00,204.315,204.33,204.255,204.255,302400000.0
2008-08-22 09:20:00,204.26,204.26,204.18,204.255,470700000.0
2008-08-22 09:21:00,204.255,204.26,204.2,204.215,397400000.0
2008-08-22 09:22:00,204.215,204.27,204.21,204.235,376100000.0
2008-08-22 09:23:00,204.235,204.25,204.205,204.205,418300000.0
2008-08-22 09:24:00,204.205,204.235,204.11,204.165,571800000.0
2008-08-22 09:25:00,204.17,204.2,204.11,204.145,562900000.0
2008-08-22 09:26:00,204.135,204.16,204.12,204.16,436100000.0
2008-08-22 09:27:00,204.16,204.18,204.14,204.175,271000000.0
2008-08-22 09:28:00,204.175,204.23,204.17,204.205,486600000.0
2008-08-22 09:29:00,204.205,204.26,204.08,204.205,585300000.0
2008-08-22 09:30:00,204.205,204.22,204.135,204.16,493600000.0
2008-08-22 09:31:00,204.15,204.195,204.045,204.17,628200000.0
2008-08-22 09:32:00,204.16,204.16,204.105,204.135,463100000.0
2008-08-22 09:33:00,204.135,204.175,204.125,204.155,387000000.0
2008-08-22 09:34:00,204.155,204.255,204.145,204.24,479400000.0
2008-08-22 09:35:00,204.23,204.235,204.175,204.195,315900000.0
2008-08-22 09:36:00,204.195,204.2,204.135,204.135,319400000.0
2008-08-22 09:37:00,204.14,204.16,204.11,204.13,256100000.0
2008-08-22 09:38:00,204.13,204.135,203.975,203.98,536700000.0
2008-08-22 09:39:00,203.98,204.005,203.945,203.945,419400000.0
2008-08-22 09:40:00,203.96,203.97,203.875,203.93,601100000.0
2008-08-22 09:41:00,203.93,203.94,203.87,203.9,608100000.0
2008-08-22 09:42:00,203.9,203.9,203.865,203.885,439900000.0
2008-08-22 09:43:00,203.885,203.9,203.845,203.845,705300000.0
2008-08-22 09:44:00,203.845,203.87,203.775,203.82,389500000.0
2008-08-22 09:45:00,203.82,203.895,203.8,203.815,534800000.0
2008-08-22 09:46:00,203.815,203.84,203.745,203.75,498500000.0
2008-08-22 09:47:00,203.75,203.815,203.745,203.79,556700000.0
2008-08-22 09:48:00,203.785,203.855,203.74,203.765,686200001.0
2008-08-22 09:49:00,203.77,203.84,203.73,203.825,419302500.0
2008-08-22 09:50:00,203.82,203.82,203.775,203.79,439200000.0
2008-08-22 09:51:00,203.785,203.83,203.765,203.81,723100000.0
2008-08-22 09:52:00,203.815,203.84,203.805,203.815,428500000.0
2008-08-22 09:53:00,203.82,203.83,203.75,203.755,381700000.0
2008-08-22 09:54:00,203.755,203.77,203.745,203.77,143400000.0
2008-08-22 09:55:00,203.775,203.865,203.775,203.815,512700000.0
2008-08-22 09:56:00,203.81,203.82,203.725,203.815,605400000.0
2008-08-22 09:57:00,203.815,203.84,203.735,203.745,569700000.0
2008-08-22 09:58:00,203.745,203.79,203.74,203.785,265800000.0
2008-08-22 09:59:00,203.79,203.83,203.77,203.815,322000000.0
2008-08-22 10:00:00,203.82,203.925,203.815,203.875,597100000.0
2008-08-22 10:01:00,203.875,203.895,203.82,203.82,433600000.0
2008-08-22 10:02:00,203.825,203.835,203.665,203.665,408800000.0
2008-08-22 10:03:00,203.67,203.74,203.645,203.68,484100000.0
2008-08-22 10:04:00,203.665,203.67,203.595,203.615,431200000.0
2008-08-22 10:05:00,203.62,203.695,203.615,203.68,390900000.0
2008-08-22 10:06:00,203.68,203.695,203.655,203.66,321500000.0
2008-08-22 10:07:00,203.66,203.705,203.645,203.69,341300000.0
2008-08-22 10:08:00,203.69,203.7,203.635,203.635,465700000.0
2008-08-22 10:09:00,203.64,203.7,203.625,203.685,511200000.0
2008-08-22 10:10:00,203.685,203.73,203.67,203.725,501500000.0
2008-08-22 10:11:00,203.725,203.735,203.705,203.715,360699999.0
2008-08-22 10:12:00,203.72,203.75,203.715,203.74,340800000.0
2008-08-22 10:13:00,203.745,203.765,203.745,203.75,273200000.0
2008-08-22 10:14:00,203.75,203.755,203.715,203.745,329000000.0
2008-08-22 10:15:00,203.745,203.81,203.71,203.73,545100000.0
2008-08-22 10:16:00,203.72,203.75,203.72,203.735,334800000.0
2008-08-22 10:17:00,203.735,203.78,203.725,203.725,597400003.0
2008-08-22 10:18:00,203.73,203.8,203.725,203.795,338600000.0
2008-08-22 10:19:00,203.795,203.85,203.79,203.81,413700000.0
2008-08-22 10:20:00,203.81,203.85,203.805,203.815,407700000.0
2008-08-22 10:21:00,203.815,203.845,203.775,203.775,381300000.0
2008-08-22 10:22:00,203.795,203.84,203.785,203.82,369400000.0
2008-08-22 10:23:00,203.825,203.885,203.82,203.885,364900000.0
2008-08-22 10:24:00,203.885,203.885,203.8,203.84,398900000.0
2008-08-22 10:25:00,203.84,203.84,203.73,203.75,445600000.0
2008-08-22 10:26:00,203.745,203.77,203.7,203.73,387900000.0
2008-08-22 10:27:00,203.73,203.77,203.715,203.75,562600000.0
2008-08-22 10:28:00,203.725,203.745,203.715,203.725,299200000.0
2008-08-22 10:29:00,203.725,203.81,203.715,203.775,265400000.0
2008-08-22 10:30:00,203.78,203.785,203.53,203.565,452900000.0
2008-08-22 10:31:00,203.565,203.57,203.45,203.485,541100000.0
2008-08-22 10:32:00,203.485,203.55,203.385,203.395,394700000.0
2008-08-22 10:33:00,203.4,203.55,203.39,203.535,364600000.0
2008-08-22 10:34:00,203.535,203.56,203.48,203.48,355100000.0
2008-08-22 10:35:00,203.48,203.515,203.475,203.495,317900000.0
2008-08-22 10:36:00,203.49,203.49,203.405,203.405,319300000.0
2008-08-22 10:37:00,203.4,203.405,203.36,203.37,341800000.0
2008-08-22 10:38:00,203.37,203.37,203.3,203.365,569700000.0
2008-08-22 10:39:00,203.365,203.375,203.25,203.26,429300000.0
2008-08-22 10:40:00,203.26,203.29,203.175,203.23,519800000.0
2008-08-22 10:41:00,203.23,203.24,203.155,203.17,519900000.0
2008-08-22 10:42:00,203.17,203.17,203.1,203.135,567500000.0
2008-08-22 10:43:00,203.135,203.135,203.0,203.0,580800000.0
2008-08-22 10:44:00,203.0,203.045,202.97,203.02,618800001.0
2008-08-22 10:45:00,203.035,203.04,202.99,203.01,343800000.0
2008-08-22 10:46:00,203.01,203.06,203.0,203.01,276500000.0
2008-08-22 10:47:00,203.01,203.11,203.0,203.1,374900000.0
2008-08-22 10:48:00,203.1,203.19,203.095,203.155,424000000.0
2008-08-22 10:49:00,203.17,203.19,203.1,203.13,364700000.0
2008-08-22 10:50:00,203.13,203.13,202.98,203.02,422700000.0
2008-08-22 10:51:00,203.01,203.095,202.985,203.09,233600000.0
2008-08-22 10:52:00,203.1,203.12,203.04,203.04,167800000.0
2008-08-22 10:53:00,203.03,203.11,203.005,203.09,308700000.0
2008-08-22 10:54:00,203.065,203.14,203.035,203.035,377100000.0
2008-08-22 10:55:00,203.03,203.1,203.0,203.07,456000000.0
2008-08-22 10:56:00,203.07,203.07,203.02,203.025,434100000.0
2008-08-22 10:57:00,203.025,203.06,202.99,203.005,283700000.0
2008-08-22 10:58:00,203.005,203.055,202.995,203.02,410500000.0
2008-08-22 10:59:00,203.015,203.04,203.0,203.01,287700000.0
2008-08-22 11:00:00,203.01,203.015,202.91,202.915,434200000.0
2008-08-22 11:01:00,202.91,202.91,202.835,202.835,481600000.0
2008-08-22 11:02:00,202.83,202.87,202.77,202.85,508000000.0
2008-08-22 11:03:00,202.845,202.895,202.82,202.85,282200000.0
2008-08-22 11:04:00,202.845,202.915,202.835,202.865,448200000.0
2008-08-22 11:05:00,202.855,202.865,202.84,202.855,260100000.0
2008-08-22 11:06:00,202.86,202.89,202.835,202.86,395900000.0
2008-08-22 11:07:00,202.86,202.93,202.855,202.885,285900000.0
2008-08-22 11:08:00,202.89,202.93,202.865,202.93,324200000.0
2008-08-22 11:09:00,202.93,203.04,202.91,203.035,502200000.0
2008-08-22 11:10:00,203.035,203.06,202.98,203.025,235300000.0
2008-08-22 11:11:00,203.025,203.08,202.965,203.005,388400000.0
2008-08-22 11:12:00,203.02,203.035,202.925,202.93,295000000.0
2008-08-22 11:13:00,202.935,202.935,202.875,202.93,337300000.0
2008-08-22 11:14:00,202.94,202.98,202.885,202.9,279800000.0
2008-08-22 11:15:00,202.9,202.915,202.815,202.85,335800000.0
2008-08-22 11:16:00,202.85,202.85,202.795,202.83,226500000.0
2008-08-22 11:17:00,202.835,203.005,202.83,203.0,338900000.0
2008-08-22 11:18:00,203.0,203.02,202.88,202.93,387000000.0
2008-08-22 11:19:00,202.93,202.99,202.93,202.98,217400000.0
2008-08-22 11:20:00,202.99,203.06,202.985,203.04,380400000.0
2008-08-22 11:21:00,203.04,203.07,203.04,203.06,66700000.0
2008-08-22 11:22:00,203.06,203.1,203.02,203.04,379800000.0
2008-08-22 11:23:00,203.035,203.13,203.005,203.005,540599999.0
2008-08-22 11:24:00,203.005,203.055,202.99,202.99,168100000.0
2008-08-22 11:25:00,202.985,203.03,202.965,203.03,230700000.0
2008-08-22 11:26:00,203.03,203.07,203.025,203.05,406399999.0
2008-08-22 11:27:00,203.05,203.05,203.01,203.04,307000000.0
2008-08-22 11:28:00,203.045,203.045,203.0,203.005,257800000.0
2008-08-22 11:29:00,203.0,203.015,202.975,203.0,264400000.0
2008-08-22 11:30:00,202.995,203.01,202.97,202.98,375500000.0
2008-08-22 11:31:00,202.98,203.01,202.975,203.01,303300000.0
2008-08-22 11:32:00,203.01,203.03,202.995,203.03,312600000.0
2008-08-22 11:33:00,203.025,203.06,203.015,203.035,346300000.0
2008-08-22 11:34:00,203.035,203.075,203.035,203.06,275300000.0
2008-08-22 11:35:00,203.07,203.09,203.0,203.03,103800000.0
2008-08-22 11:36:00,203.02,203.02,202.965,203.015,96100000.0
2008-08-22 11:37:00,203.02,203.055,202.975,203.005,335500000.0
2008-08-22 11:38:00,203.01,203.01,202.955,202.97,224200000.0
2008-08-22 11:39:00,202.965,202.99,202.965,202.98,121700000.0
2008-08-22 11:40:00,202.98,202.99,202.945,202.955,317300000.0
2008-08-22 11:41:00,202.955,203.035,202.945,202.99,311300000.0
2008-08-22 11:42:00,202.99,203.05,202.99,203.03,261500000.0
2008-08-22 11:43:00,203.03,203.04,202.99,202.99,225600000.0
2008-08-22 11:44:00,202.985,203.02,202.97,202.97,159000000.0
2008-08-22 11:45:00,202.965,202.98,202.905,202.935,376300000.0
2008-08-22 11:46:00,202.95,203.05,202.95,203.05,321900000.0
2008-08-22 11:47:00,203.04,203.05,202.995,203.045,445900000.0
2008-08-22 11:48:00,203.045,203.045,202.89,202.925,373200000.0
2008-08-22 11:49:00,202.93,202.93,202.885,202.895,231900000.0
2008-08-22 11:50:00,202.895,202.945,202.885,202.935,369700000.0
2008-08-22 11:51:00,202.95,203.015,202.935,202.945,517700000.0
2008-08-22 11:52:00,202.94,202.99,202.935,202.95,517400000.0
2008-08-22 11:53:00,202.95,202.97,202.935,202.945,388000000.0
2008-08-22 11:54:00,202.945,203.02,202.945,203.01,286300000.0
2008-08-22 11:55:00,203.01,203.03,202.97,202.97,442200000.0
2008-08-22 11:56:00,202.97,202.97,202.935,202.945,248000000.0
2008-08-22 11:57:00,202.945,202.96,202.925,202.935,273700000.0
2008-08-22 11:58:00,202.94,202.965,202.935,202.965,180300000.0
2008-08-22 11:59:00,202.965,202.965,202.92,202.955,385800000.0
2008-08-22 12:00:00,202.955,202.98,202.935,202.96,375500000.0
2008-08-22 12:01:00,202.96,203.04,202.96,202.97,455399999.0
2008-08-22 12:02:00,202.97,203.0,202.9,202.9,598500000.0
2008-08-22 12:03:00,202.9,202.93,202.87,202.91,525900000.0
2008-08-22 12:04:00,202.91,202.98,202.855,202.865,535100000.0
2008-08-22 12:05:00,202.865,202.95,202.85,202.94,583500000.0
2008-08-22 12:06:00,202.94,202.955,202.905,202.945,669800000.0
2008-08-22 12:07:00,202.955,202.96,202.885,202.915,535900000.0
2008-08-22 12:08:00,202.92,202.965,202.9,202.935,468800000.0
2008-08-22 12:09:00,202.935,202.94,202.87,202.875,286100000.0
2008-08-22 12:10:00,202.875,202.97,202.87,202.895,507400000.0
2008-08-22 12:11:00,202.895,202.96,202.85,202.91,408500000.0
2008-08-22 12:12:00,202.91,202.915,202.84,202.89,303900000.0
2008-08-22 12:13:00,202.9,202.91,202.87,202.88,108900000.0
2008-08-22 12:14:00,202.88,202.95,202.88,202.935,248800000.0
2008-08-22 12:15:00,202.94,202.98,202.905,202.98,466700000.0
2008-08-22 12:16:00,202.985,203.03,202.98,203.0,297100000.0
2008-08-22 12:17:00,203.0,203.005,202.975,203.0,248300000.0
2008-08-22 12:18:00,203.0,203.045,202.99,203.015,422700000.0
2008-08-22 12:19:00,203.015,203.08,203.0,203.06,333800000.0
2008-08-22 12:20:00,203.055,203.09,202.96,203.05,476600000.0
2008-08-22 12:21:00,203.055,203.09,203.015,203.075,304100000.0
2008-08-22 12:22:00,203.055,203.09,203.055,203.08,223500000.0
2008-08-22 12:23:00,203.08,203.08,203.07,203.075,202900000.0
2008-08-22 12:24:00,203.075,203.12,203.07,203.09,209500000.0
2008-08-22 12:25:00,203.1,203.15,203.07,203.115,512000000.0
2008-08-22 12:26:00,203.115,203.15,203.1,203.105,443100000.0
2008-08-22 12:27:00,203.105,203.13,203.09,203.12,318500000.0
2008-08-22 12:28:00,203.115,203.165,203.115,203.125,335300000.0
2008-08-22 12:29:00,203.13,203.21,203.105,203.15,419500001.0
2008-08-22 12:30:00,203.15,203.19,203.145,203.155,353000000.0
2008-08-22 12:31:00,203.16,203.19,203.145,203.155,326100000.0
2008-08-22 12:32:00,203.155,203.195,203.135,203.17,382900000.0
2008-08-22 12:33:00,203.165,203.21,203.16,203.165,373100000.0
2008-08-22 12:34:00,203.16,203.16,203.105,203.145,325000000.0
2008-08-22 12:35:00,203.15,203.165,203.145,203.15,99700000.0
2008-08-22 12:36:00,203.15,203.17,203.13,203.15,313300000.0
2008-08-22 12:37:00,203.15,203.16,203.115,203.13,318700000.0
2008-08-22 12:38:00,203.13,203.13,203.095,203.12,297800001.0
2008-08-22 12:39:00,203.12,203.17,203.1,203.165,471500000.0
2008-08-22 12:40:00,203.16,203.165,203.085,203.1,378400000.0
2008-08-22 12:41:00,203.1,203.11,203.07,203.1,229400000.0
2008-08-22 12:42:00,203.11,203.14,203.095,203.14,154500000.0
2008-08-22 12:43:00,203.135,203.17,203.135,203.16,172300000.0
2008-08-22 12:44:00,203.16,203.16,203.105,203.135,241300000.0
2008-08-22 12:45:00,203.15,203.19,203.145,203.19,113000000.0
2008-08-22 12:46:00,203.19,203.19,203.14,203.14,146000000.0
2008-08-22 12:47:00,203.13,203.16,203.105,203.12,124500000.0
2008-08-22 12:48:00,203.11,203.12,203.11,203.115,46600000.0
2008-08-22 12:49:00,203.115,203.12,203.1,203.1,90900000.0
2008-08-22 12:50:00,203.1,203.1,203.045,203.09,118400000.0
2008-08-22 12:51:00,203.09,203.1,203.085,203.1,169300000.0
2008-08-22 12:52:00,203.11,203.14,203.1,203.13,163200000.0
2008-08-22 12:53:00,203.13,203.14,203.115,203.14,130300000.0
2008-08-22 12:54:00,203.14,203.14,203.095,203.13,267300000.0
2008-08-22 12:55:00,203.13,203.13,203.105,203.13,156500000.0
2008-08-22 12:56:00,203.13,203.19,203.115,203.115,212900000.0
2008-08-22 12:57:00,203.105,203.12,203.065,203.07,345900000.0
2008-08-22 12:58:00,203.055,203.13,203.055,203.09,408700000.0
2008-08-22 12:59:00,203.085,203.095,203.01,203.075,380300000.0
2008-08-22 13:00:00,203.075,203.1,203.05,203.1,182700000.0
2008-08-22 13:01:00,203.09,203.115,203.07,203.09,206500000.0
2008-08-22 13:02:00,203.09,203.13,203.065,203.11,269200000.0
2008-08-22 13:03:00,203.105,203.19,203.105,203.19,508500000.0
2008-08-22 13:04:00,203.19,203.22,203.15,203.195,194700000.0
2008-08-22 13:05:00,203.2,203.22,203.17,203.175,232800001.0
2008-08-22 13:06:00,203.175,203.305,203.175,203.27,534500000.0
2008-08-22 13:07:00,203.26,203.28,203.245,203.27,220800000.0
2008-08-22 13:08:00,203.27,203.27,203.165,203.225,255500000.0
2008-08-22 13:09:00,203.225,203.28,203.22,203.26,156300000.0
2008-08-22 13:10:00,203.26,203.28,203.23,203.235,109800000.0
2008-08-22 13:11:00,203.235,203.3,203.235,203.28,103300000.0
2008-08-22 13:12:00,203.28,203.34,203.265,203.31,147600000.0
2008-08-22 13:13:00,203.31,203.315,203.255,203.275,287600000.0
2008-08-22 13:14:00,203.275,203.31,203.275,203.29,91400000.0
2008-08-22 13:15:00,203.29,203.3,203.285,203.3,175900000.0
2008-08-22 13:16:00,203.295,203.36,203.295,203.32,216100000.0
2008-08-22 13:17:00,203.32,203.365,203.315,203.35,208200000.0
2008-08-22 13:18:00,203.345,203.45,203.34,203.38,351100000.0
2008-08-22 13:19:00,203.38,203.43,203.375,203.385,227700000.0
2008-08-22 13:20:00,203.385,203.43,203.375,203.385,385900000.0
2008-08-22 13:21:00,203.385,203.43,203.385,203.42,194000000.0
2008-08-22 13:22:00,203.42,203.46,203.395,203.435,459100000.0
2008-08-22 13:23:00,203.435,203.44,203.41,203.41,166900000.0
2008-08-22 13:24:00,203.415,203.42,203.365,203.395,331200000.0
2008-08-22 13:25:00,203.395,203.395,203.365,203.365,250700000.0
2008-08-22 13:26:00,203.37,203.425,203.325,203.34,492900000.0
2008-08-22 13:27:00,203.34,203.345,203.285,203.33,534300000.0
2008-08-22 13:28:00,203.33,203.425,203.33,203.4,450200000.0
2008-08-22 13:29:00,203.385,203.4,203.3,203.305,369800000.0
2008-08-22 13:30:00,203.3,203.4,203.3,203.39,290900000.0
2008-08-22 13:31:00,203.395,203.43,203.395,203.41,354500000.0
2008-08-22 13:32:00,203.415,203.455,203.405,203.445,290000000.0
2008-08-22 13:33:00,203.455,203.48,203.4,203.47,498100000.0
2008-08-22 13:34:00,203.46,203.46,203.36,203.365,336600000.0
2008-08-22 13:35:00,203.37,203.38,203.32,203.36,464200000.0
2008-08-22 13:36:00,203.36,203.41,203.345,203.38,279400000.0
2008-08-22 13:37:00,203.38,203.475,203.375,203.44,261200000.0
2008-08-22 13:38:00,203.44,203.495,203.435,203.46,433000000.0
2008-08-22 13:39:00,203.45,203.615,203.425,203.615,471100000.0
2008-08-22 13:40:00,203.61,203.8,203.61,203.74,583100000.0
2008-08-22 13:41:00,203.73,203.75,203.685,203.705,599800000.0
2008-08-22 13:42:00,203.705,203.705,203.63,203.655,525100000.0
2008-08-22 13:43:00,203.655,203.68,203.62,203.675,455800000.0
2008-08-22 13:44:00,203.675,203.72,203.665,203.72,514300000.0
2008-08-22 13:45:00,203.715,203.785,203.7,203.765,431600000.0
2008-08-22 13:46:00,203.765,203.985,203.765,203.95,533400000.0
2008-08-22 13:47:00,203.94,204.01,203.905,204.01,541700000.0
2008-08-22 13:48:00,204.01,204.05,203.95,203.98,584200000.0
2008-08-22 13:49:00,203.985,204.0,203.925,203.935,375900000.0
2008-08-22 13:50:00,203.935,203.935,203.775,203.78,425600000.0
2008-08-22 13:51:00,203.78,203.85,203.745,203.75,328100000.0
2008-08-22 13:52:00,203.755,203.805,203.725,203.79,594600000.0
2008-08-22 13:53:00,203.785,203.81,203.725,203.81,498300000.0
2008-08-22 13:54:00,203.805,203.855,203.765,203.855,596100000.0
2008-08-22 13:55:00,203.86,203.915,203.835,203.845,939600001.0
2008-08-22 13:56:00,203.845,203.91,203.815,203.835,403000000.0
2008-08-22 13:57:00,203.835,203.84,203.775,203.78,332100000.0
2008-08-22 13:58:00,203.78,203.865,203.775,203.81,401000000.0
2008-08-22 13:59:00,203.82,203.83,203.745,203.8,482100000.0
2008-08-22 14:00:00,203.8,203.825,203.745,203.775,446100000.0
2008-08-22 14:01:00,203.775,203.8,203.725,203.74,397200000.0
2008-08-22 14:02:00,203.74,203.795,203.735,203.76,311400000.0
2008-08-22 14:03:00,203.75,203.81,203.74,203.775,336000000.0
2008-08-22 14:04:00,203.775,203.785,203.695,203.705,333400000.0
2008-08-22 14:05:00,203.71,203.78,203.665,203.7,568000000.0
2008-08-22 14:06:00,203.695,203.79,203.68,203.755,509300000.0
2008-08-22 14:07:00,203.76,203.825,203.76,203.77,285200000.0
2008-08-22 14:08:00,203.765,203.81,203.75,203.79,389700000.0
2008-08-22 14:09:00,203.79,203.92,203.775,203.87,645800000.0
2008-08-22 14:10:00,203.87,203.9,203.82,203.885,494700000.0
2008-08-22 14:11:00,203.885,203.93,203.875,203.91,452600000.0
2008-08-22 14:12:00,203.91,203.95,203.895,203.91,481900000.0
2008-08-22 14:13:00,203.905,203.91,203.815,203.845,518900000.0
2008-08-22 14:14:00,203.86,203.97,203.86,203.97,450700000.0
2008-08-22 14:15:00,203.965,204.0,203.915,203.97,616700000.0
2008-08-22 14:16:00,203.965,204.02,203.955,203.98,286400000.0
2008-08-22 14:17:00,203.98,203.995,203.965,203.995,262200000.0
2008-08-22 14:18:00,203.99,204.015,203.935,203.935,331500000.0
2008-08-22 14:19:00,203.935,203.98,203.915,203.97,403700000.0
2008-08-22 14:20:00,203.97,203.99,203.87,203.92,513900000.0
2008-08-22 14:21:00,203.905,203.93,203.875,203.9,564600000.0
2008-08-22 14:22:00,203.9,203.93,203.84,203.84,549099999.0
2008-08-22 14:23:00,203.845,203.865,203.805,203.82,459700000.0
2008-08-22 14:24:00,203.815,203.84,203.805,203.81,390800000.0
2008-08-22 14:25:00,203.805,203.835,203.775,203.81,326700000.0
2008-08-22 14:26:00,203.81,203.82,203.775,203.795,310900000.0
2008-08-22 14:27:00,203.79,203.845,203.79,203.805,353000000.0
2008-08-22 14:28:00,203.81,203.84,203.785,203.79,319900000.0
2008-08-22 14:29:00,203.79,203.84,203.785,203.815,333000000.0
2008-08-22 14:30:00,203.81,203.815,203.77,203.78,308800000.0
2008-08-22 14:31:00,203.785,203.84,203.775,203.835,338800000.0
2008-08-22 14:32:00,203.835,203.92,203.815,203.92,401700000.0
2008-08-22 14:33:00,203.92,203.93,203.85,203.89,552600001.0
2008-08-22 14:34:00,203.855,203.91,203.85,203.89,207300000.0
2008-08-22 14:35:00,203.89,203.91,203.86,203.88,317800000.0
2008-08-22 14:36:00,203.88,203.925,203.865,203.865,521100000.0
2008-08-22 14:37:00,203.865,203.905,203.84,203.88,425100000.0
2008-08-22 14:38:00,203.88,203.9,203.86,203.865,251600000.0
2008-08-22 14:39:00,203.865,203.865,203.77,203.795,390900000.0
2008-08-22 14:40:00,203.79,203.83,203.76,203.82,496200000.0
2008-08-22 14:41:00,203.82,203.835,203.77,203.785,454100000.0
2008-08-22 14:42:00,203.785,203.79,203.73,203.75,421800000.0
2008-08-22 14:43:00,203.745,203.785,203.735,203.775,273300000.0
2008-08-22 14:44:00,203.775,203.82,203.76,203.81,256300000.0
2008-08-22 14:45:00,203.805,203.83,203.8,203.82,162200000.0
2008-08-22 14:46:00,203.805,203.86,203.795,203.845,183000000.0
2008-08-22 14:47:00,203.85,203.87,203.825,203.87,148600000.0
2008-08-22 14:48:00,203.875,203.9,203.855,203.86,302400000.0
2008-08-22 14:49:00,203.85,203.875,203.845,203.86,404200000.0
2008-08-22 14:50:00,203.855,203.88,203.845,203.86,350600000.0
2008-08-22 14:51:00,203.865,203.89,203.835,203.89,466100000.0
2008-08-22 14:52:00,203.875,203.92,203.87,203.89,284300002.0
2008-08-22 14:53:00,203.885,203.9,203.845,203.87,269900000.0
2008-08-22 14:54:00,203.88,203.91,203.87,203.885,168600000.0
2008-08-22 14:55:00,203.88,203.9,203.855,203.87,217500000.0
2008-08-22 14:56:00,203.86,203.875,203.85,203.87,259000000.0
2008-08-22 14:57:00,203.87,203.92,203.85,203.905,366300000.0
2008-08-22 14:58:00,203.905,203.93,203.895,203.905,204400000.0
2008-08-22 14:59:00,203.92,203.945,203.875,203.925,362000000.0
2008-08-22 15:00:00,203.925,203.955,203.915,203.94,351200000.0
2008-08-22 15:01:00,203.95,204.0,203.935,204.0,273100000.0
2008-08-22 15:02:00,204.0,204.03,203.975,204.015,356300000.0
2008-08-22 15:03:00,204.025,204.07,204.01,204.015,367000000.0
2008-08-22 15:04:00,204.015,204.095,204.005,204.065,255800000.0
2008-08-22 15:05:00,204.065,204.195,204.055,204.195,527400000.0
2008-08-22 15:06:00,204.195,204.22,204.14,204.145,600400000.0
2008-08-22 15:07:00,204.145,204.175,204.125,204.175,576500000.0
2008-08-22 15:08:00,204.18,204.18,204.12,204.14,507500000.0
2008-08-22 15:09:00,204.145,204.16,204.11,204.12,465900000.0
2008-08-22 15:10:00,204.12,204.14,204.09,204.12,292600000.0
2008-08-22 15:11:00,204.115,204.185,204.115,204.165,512300000.0
2008-08-22 15:12:00,204.17,204.18,204.14,204.14,418100000.0
2008-08-22 15:13:00,204.15,204.18,204.095,204.17,549400000.0
2008-08-22 15:14:00,204.17,204.18,204.135,204.16,451600000.0
2008-08-22 15:15:00,204.16,204.165,204.145,204.16,314600000.0
2008-08-22 15:16:00,204.16,204.165,204.125,204.125,288000000.0
2008-08-22 15:17:00,204.12,204.12,204.1,204.115,440700000.0
2008-08-22 15:18:00,204.12,204.125,204.065,204.07,361600000.0
2008-08-22 15:19:00,204.075,204.17,204.075,204.15,333300000.0
2008-08-22 15:20:00,204.155,204.185,204.125,204.155,526500000.0
2008-08-22 15:21:00,204.155,204.2,204.145,204.19,379600000.0
2008-08-22 15:22:00,204.18,204.18,204.125,204.13,218600000.0
2008-08-22 15:23:00,204.135,204.155,204.125,204.135,153900000.0
2008-08-22 15:24:00,204.13,204.155,204.095,204.155,273500000.0
2008-08-22 15:25:00,204.17,204.17,204.115,204.115,226500000.0
2008-08-22 15:26:00,204.12,204.215,204.115,204.215,485600000.0
2008-08-22 15:27:00,204.215,204.23,204.175,204.175,330600000.0
2008-08-22 15:28:00,204.175,204.2,204.165,204.195,193800000.0
2008-08-22 15:29:00,204.195,204.23,204.19,204.195,347300000.0
2008-08-22 15:30:00,204.19,204.205,204.185,204.19,171200000.0
2008-08-22 15:31:00,204.19,204.26,204.19,204.25,483800000.0
2008-08-22 15:32:00,204.245,204.285,204.245,204.265,369700000.0
2008-08-22 15:33:00,204.265,204.275,204.225,204.235,351100000.0
2008-08-22 15:34:00,204.24,204.27,204.2,204.245,264900000.0
2008-08-22 15:35:00,204.245,204.27,204.24,204.255,269600000.0
2008-08-22 15:36:00,204.25,204.255,204.21,204.22,241500000.0
2008-08-22 15:37:00,204.215,204.26,204.21,204.235,276200000.0
2008-08-22 15:38:00,204.235,204.28,204.235,204.26,417800000.0
2008-08-22 15:39:00,204.265,204.29,204.225,204.225,336700000.0
2008-08-22 15:40:00,204.23,204.23,204.175,204.2,548500000.0
2008-08-22 15:41:00,204.2,204.23,204.175,204.23,539000000.0
2008-08-22 15:42:00,204.225,204.315,204.2,204.2,511900000.0
2008-08-22 15:43:00,204.2,204.245,204.2,204.21,447600000.0
2008-08-22 15:44:00,204.215,204.26,204.205,204.26,411400000.0
2008-08-22 15:45:00,204.26,204.29,204.245,204.28,489500000.0
2008-08-22 15:46:00,204.29,204.29,204.265,204.265,416100000.0
2008-08-22 15:47:00,204.265,204.31,204.265,204.275,595400000.0
2008-08-22 15:48:00,204.275,204.29,204.25,204.275,431900000.0
2008-08-22 15:49:00,204.275,204.28,204.255,204.26,391200000.0
2008-08-22 15:50:00,204.26,204.28,204.23,204.27,475600000.0
2008-08-22 15:51:00,204.265,204.295,204.24,204.295,534300000.0
2008-08-22 15:52:00,204.305,204.305,204.245,204.26,365800000.0
2008-08-22 15:53:00,204.26,204.26,204.23,204.255,408500000.0
2008-08-22 15:54:00,204.255,204.31,204.245,204.305,398700000.0
2008-08-22 15:55:00,204.3,204.325,204.29,204.305,325200000.0
2008-08-22 15:56:00,204.3,204.355,204.295,204.305,369000000.0
2008-08-22 15:57:00,204.305,204.35,204.305,204.335,382100000.0
2008-08-22 15:58:00,204.335,204.34,204.3,204.32,405500000.0
2008-08-22 15:59:00,204.315,204.35,204.305,204.33,596400000.0
2008-08-22 16:00:00,204.335,204.37,204.295,204.31,519000000.0
2008-08-22 16:01:00,204.305,204.34,204.265,204.32,470500000.0
2008-08-22 16:02:00,204.32,204.325,204.255,204.255,373900000.0
2008-08-22 16:03:00,204.25,204.33,204.245,204.29,648300000.0
2008-08-22 16:04:00,204.285,204.31,204.255,204.27,805100002.0
2008-08-22 16:05:00,204.27,204.31,204.245,204.27,587000000.0
2008-08-22 16:06:00,204.27,204.38,204.255,204.365,388900000.0
2008-08-22 16:07:00,204.365,204.42,204.345,204.365,374300000.0
2008-08-22 16:08:00,204.37,204.42,204.365,204.4,322000000.0
2008-08-22 16:09:00,204.4,204.41,204.36,204.385,403200000.0
2008-08-22 16:10:00,204.4,204.41,204.355,204.355,572400000.0
2008-08-22 16:11:00,204.355,204.46,204.345,204.43,389100000.0
2008-08-22 16:12:00,204.43,204.465,204.42,204.44,516200000.0
2008-08-22 16:13:00,204.435,204.465,204.35,204.39,468800000.0
2008-08-22 16:14:00,204.385,204.39,204.3,204.32,367400000.0
2008-08-22 16:15:00,204.315,204.37,204.28,204.36,419500000.0
2008-08-22 16:16:00,204.36,204.37,204.32,204.34,316700000.0
2008-08-22 16:17:00,204.34,204.36,204.295,204.35,358200000.0
2008-08-22 16:18:00,204.305,204.365,204.305,204.35,420600000.0
2008-08-22 16:19:00,204.35,204.4,204.335,204.37,452300000.0
2008-08-22 16:20:00,204.37,204.39,204.355,204.36,155900000.0
2008-08-22 16:21:00,204.36,204.395,204.35,204.39,284700000.0
2008-08-22 16:22:00,204.385,204.405,204.38,204.395,383000000.0
2008-08-22 16:23:00,204.395,204.435,204.375,204.38,432300000.0
2008-08-22 16:24:00,204.38,204.39,204.345,204.35,316600000.0
2008-08-22 16:25:00,204.355,204.39,204.34,204.345,398600000.0
2008-08-22 16:26:00,204.345,204.37,204.33,204.33,439500000.0
2008-08-22 16:27:00,204.33,204.355,204.24,204.285,476600000.0
2008-08-22 16:28:00,204.285,204.33,204.275,204.285,430200000.0
2008-08-22 16:29:00,204.29,204.32,204.265,204.305,362300000.0
2008-08-22 16:30:00,204.31,204.385,204.31,204.36,260300000.0
2008-08-22 16:31:00,204.355,204.375,204.34,204.375,184300000.0
2008-08-22 16:32:00,204.375,204.4,204.365,204.395,310200000.0
2008-08-22 16:33:00,204.4,204.425,204.39,204.41,207800000.0
2008-08-22 16:34:00,204.41,204.42,204.33,204.39,273400000.0
2008-08-22 16:35:00,204.39,204.4,204.355,204.375,180800000.0
2008-08-22 16:36:00,204.375,204.405,204.375,204.395,127300000.0
2008-08-22 16:37:00,204.395,204.395,204.365,204.365,127200000.0
2008-08-22 16:38:00,204.37,204.385,204.365,204.365,123300000.0
2008-08-22 16:39:00,204.365,204.37,204.355,204.37,154400000.0
2008-08-22 16:40:00,204.38,204.4,204.34,204.355,555800001.0
2008-08-22 16:41:00,204.36,204.37,204.32,204.345,322600000.0
2008-08-22 16:42:00,204.345,204.35,204.32,204.32,272400000.0
2008-08-22 16:43:00,204.32,204.325,204.29,204.32,610300000.0
2008-08-22 16:44:00,204.32,204.33,204.31,204.315,168300000.0
2008-08-22 16:45:00,204.315,204.315,204.28,204.285,347100000.0
2008-08-22 16:46:00,204.29,204.315,204.265,204.285,326000000.0
2008-08-22 16:47:00,204.28,204.29,204.235,204.28,429200000.0
2008-08-22 16:48:00,204.28,204.37,204.27,204.345,272700000.0
2008-08-22 16:49:00,204.345,204.38,204.325,204.34,146100000.0
2008-08-22 16:50:00,204.345,204.37,204.34,204.355,164600000.0
2008-08-22 16:51:00,204.355,204.37,204.315,204.34,384700000.0
2008-08-22 16:52:00,204.34,204.345,204.29,204.29,444600000.0
2008-08-22 16:53:00,204.295,204.37,204.29,204.315,442500000.0
2008-08-22 16:54:00,204.315,204.36,204.29,204.36,439400000.0
2008-08-22 16:55:00,204.355,204.37,204.305,204.36,744900000.0
2008-08-22 16:56:00,204.355,204.38,204.325,204.36,452300000.0
2008-08-22 16:57:00,204.36,204.38,204.315,204.34,654700000.0
2008-08-22 16:58:00,204.34,204.375,204.335,204.35,384800000.0
2008-08-22 16:59:00,204.35,204.35,204.23,204.24,602300000.0
2008-08-22 17:00:00,204.24,204.25,204.185,204.225,650600000.0
2008-08-22 17:01:00,204.225,204.23,204.145,204.145,571000000.0
2008-08-22 17:02:00,204.15,204.185,203.86,203.885,600000000.0
2008-08-22 17:03:00,203.885,203.92,203.725,203.795,523600000.0
2008-08-22 17:04:00,203.795,203.89,203.795,203.865,455700000.0
2008-08-22 17:05:00,203.865,204.01,203.865,203.98,408100000.0
2008-08-22 17:06:00,203.98,203.98,203.915,203.975,188900000.0
2008-08-22 17:07:00,203.98,203.98,203.915,203.92,233000000.0
2008-08-22 17:08:00,203.93,203.96,203.895,203.895,369800000.0
2008-08-22 17:09:00,203.9,203.945,203.89,203.925,322000000.0
2008-08-22 17:10:00,203.935,203.94,203.875,203.885,464400000.0
2008-08-22 17:11:00,203.885,203.93,203.885,203.92,247800000.0
2008-08-22 17:12:00,203.915,203.93,203.88,203.88,385600000.0
2008-08-22 17:13:00,203.88,203.895,203.87,203.895,267400000.0
2008-08-22 17:14:00,203.895,203.905,203.86,203.88,550400000.0
2008-08-22 17:15:00,203.88,203.9,203.825,203.825,465600000.0
2008-08-22 17:16:00,203.825,203.85,203.81,203.81,389200000.0
2008-08-22 17:17:00,203.805,203.81,203.755,203.8,283000000.0
2008-08-22 17:18:00,203.8,203.82,203.785,203.805,323700000.0
2008-08-22 17:19:00,203.8,203.82,203.775,203.785,372900000.0
2008-08-22 17:20:00,203.79,203.795,203.735,203.77,322200000.0
2008-08-22 17:21:00,203.77,203.77,203.69,203.7,519100000.0
2008-08-22 17:22:00,203.695,203.735,203.66,203.67,583500000.0
2008-08-22 17:23:00,203.655,203.69,203.63,203.64,423600000.0
2008-08-22 17:24:00,203.645,203.705,203.645,203.685,442300000.0
2008-08-22 17:25:00,203.685,203.72,203.665,203.675,318700000.0
2008-08-22 17:26:00,203.68,203.68,203.615,203.625,507900001.0
2008-08-22 17:27:00,203.625,203.65,203.58,203.59,387200000.0
2008-08-22 17:28:00,203.585,203.61,203.525,203.53,437300000.0
2008-08-22 17:29:00,203.53,203.585,203.525,203.57,479100000.0
2008-08-22 17:30:00,203.57,203.575,203.55,203.575,278800000.0
2008-08-22 17:31:00,203.58,203.595,203.53,203.54,256400000.0
2008-08-22 17:32:00,203.54,203.55,203.455,203.5,259700000.0
2008-08-22 17:33:00,203.51,203.585,203.495,203.55,254600000.0
2008-08-22 17:34:00,203.55,203.56,203.525,203.55,129000000.0
2008-08-22 17:35:00,203.55,203.61,203.525,203.57,161700000.0
2008-08-22 17:36:00,203.555,203.57,203.49,203.52,123100000.0
2008-08-22 17:37:00,203.51,203.57,203.49,203.55,105900000.0
2008-08-22 17:38:00,203.54,203.56,203.515,203.54,140000000.0
2008-08-22 17:39:00,203.54,203.54,203.465,203.49,135000000.0
2008-08-22 17:40:00,203.49,203.57,203.475,203.56,249100000.0
2008-08-22 17:41:00,203.555,203.6,203.505,203.515,473400000.0
2008-08-22 17:42:00,203.53,203.565,203.48,203.53,456400000.0
2008-08-22 17:43:00,203.53,203.58,203.525,203.57,244800000.0
2008-08-22 17:44:00,203.56,203.58,203.535,203.57,152300000.0
2008-08-22 17:45:00,203.58,203.6,203.565,203.585,290700000.0
2008-08-22 17:46:00,203.585,203.61,203.57,203.585,326300000.0
2008-08-22 17:47:00,203.585,203.62,203.585,203.615,208300000.0
2008-08-22 17:48:00,203.615,203.62,203.575,203.61,222300000.0
2008-08-22 17:49:00,203.61,203.7,203.61,203.68,68200000.0
2008-08-22 17:50:00,203.68,203.71,203.65,203.65,118000000.0
2008-08-22 17:51:00,203.65,203.66,203.615,203.65,118800000.0
2008-08-22 17:52:00,203.65,203.66,203.625,203.635,189700000.0
2008-08-22 17:53:00,203.635,203.67,203.625,203.67,116700000.0
2008-08-22 17:54:00,203.67,203.72,203.67,203.72,67900000.0
2008-08-22 17:55:00,203.72,203.75,203.71,203.72,87600000.0
2008-08-22 17:56:00,203.72,203.75,203.7,203.74,124300000.0
2008-08-22 17:57:00,203.725,203.73,203.695,203.72,157700001.0
2008-08-22 17:58:00,203.715,203.73,203.695,203.71,131400000.0
2008-08-22 17:59:00,203.72,203.77,203.675,203.73,236500000.0
2008-08-22 18:00:00,203.715,203.76,203.715,203.73,189500000.0
2008-08-22 18:01:00,203.74,203.75,203.685,203.7,171400000.0
2008-08-22 18:02:00,203.7,203.725,203.675,203.725,220600000.0
2008-08-22 18:03:00,203.725,203.725,203.685,203.69,137100000.0
2008-08-22 18:04:00,203.69,203.715,203.69,203.7,162800000.0
2008-08-22 18:05:00,203.7,203.73,203.7,203.73,90800000.0
2008-08-22 18:06:00,203.735,203.775,203.72,203.755,293400000.0
2008-08-22 18:07:00,203.755,203.865,203.755,203.825,387800000.0
2008-08-22 18:08:00,203.83,203.865,203.785,203.79,302900000.0
2008-08-22 18:09:00,203.79,203.81,203.77,203.8,275800000.0
2008-08-22 18:10:00,203.8,203.81,203.785,203.785,111500000.0
2008-08-22 18:11:00,203.785,203.845,203.785,203.81,189600000.0
2008-08-22 18:12:00,203.81,203.845,203.81,203.835,70300000.0
2008-08-22 18:13:00,203.855,203.87,203.825,203.86,188100000.0
2008-08-22 18:14:00,203.86,203.9,203.855,203.88,183700000.0
2008-08-22 18:15:00,203.885,203.89,203.855,203.87,331100000.0
2008-08-22 18:16:00,203.87,203.88,203.835,203.86,233000000.0
2008-08-22 18:17:00,203.85,203.92,203.84,203.875,433000000.0
2008-08-22 18:18:00,203.875,203.88,203.85,203.87,173700000.0
2008-08-22 18:19:00,203.87,203.88,203.84,203.87,192700000.0
2008-08-22 18:20:00,203.87,203.875,203.805,203.825,275200000.0
2008-08-22 18:21:00,203.82,203.84,203.785,203.785,317000000.0
2008-08-22 18:22:00,203.8,203.825,203.785,203.8,308900000.0
2008-08-22 18:23:00,203.805,203.845,203.805,203.845,277200000.0
2008-08-22 18:24:00,203.845,203.845,203.765,203.765,177100000.0
2008-08-22 18:25:00,203.765,203.78,203.765,203.78,27600000.0
2008-08-22 18:26:00,203.785,203.805,203.78,203.795,149600000.0
2008-08-22 18:27:00,203.795,203.81,203.79,203.79,267800000.0
2008-08-22 18:28:00,203.79,203.82,203.78,203.79,298900000.0
2008-08-22 18:29:00,203.79,203.82,203.79,203.81,266500000.0
2008-08-22 18:30:00,203.805,203.84,203.805,203.835,285100000.0
2008-08-22 18:31:00,203.835,203.87,203.83,203.87,235100000.0
2008-08-22 18:32:00,203.87,203.87,203.835,203.845,154900000.0
2008-08-22 18:33:00,203.85,203.865,203.835,203.865,197300000.0
2008-08-22 18:34:00,203.86,203.86,203.845,203.85,215900000.0
2008-08-22 18:35:00,203.85,203.85,203.81,203.81,173000000.0
2008-08-22 18:36:00,203.81,203.84,203.78,203.825,309500000.0
2008-08-22 18:37:00,203.825,203.85,203.795,203.81,320100000.0
2008-08-22 18:38:00,203.8,203.825,203.785,203.805,244700000.0
2008-08-22 18:39:00,203.81,203.85,203.805,203.845,234200000.0
2008-08-22 18:40:00,203.85,203.875,203.825,203.85,339400000.0
2008-08-22 18:41:00,203.85,203.85,203.795,203.795,233300000.0
2008-08-22 18:42:00,203.805,203.81,203.725,203.78,310800000.0
2008-08-22 18:43:00,203.78,203.8,203.755,203.76,183600000.0
2008-08-22 18:44:00,203.755,203.785,203.75,203.785,218400000.0
2008-08-22 18:45:00,203.785,203.81,203.755,203.755,211700000.0
2008-08-22 18:46:00,203.75,203.76,203.725,203.735,253400000.0
2008-08-22 18:47:00,203.735,203.74,203.705,203.72,151100000.0
2008-08-22 18:48:00,203.72,203.75,203.695,203.74,504800000.0
2008-08-22 18:49:00,203.74,203.79,203.715,203.765,256000000.0
2008-08-22 18:50:00,203.765,203.79,203.765,203.78,225300000.0
2008-08-22 18:51:00,203.78,203.79,203.76,203.76,87000000.0
2008-08-22 18:52:00,203.755,203.765,203.7,203.7,379000000.0
2008-08-22 18:53:00,203.7,203.72,203.685,203.7,194900000.0
2008-08-22 18:54:00,203.7,203.7,203.67,203.67,130500000.0
2008-08-22 18:55:00,203.67,203.7,203.67,203.7,165900000.0
2008-08-22 18:56:00,203.705,203.71,203.685,203.71,121600000.0
2008-08-22 18:57:00,203.7,203.715,203.685,203.685,120500000.0
2008-08-22 18:58:00,203.685,203.685,203.64,203.66,204000000.0
2008-08-22 18:59:00,203.66,203.68,203.64,203.645,247700000.0
2008-08-22 19:00:00,203.64,203.64,203.58,203.63,254600000.0
2008-08-22 19:01:00,203.63,203.67,203.625,203.655,142700000.0
2008-08-22 19:02:00,203.655,203.685,203.645,203.675,324600000.0
2008-08-22 19:03:00,203.68,203.735,203.665,203.71,165100000.0
2008-08-22 19:04:00,203.71,203.71,203.66,203.665,221300000.0
2008-08-22 19:05:00,203.665,203.715,203.665,203.705,139100000.0
2008-08-22 19:06:00,203.705,203.715,203.695,203.715,223600000.0
2008-08-22 19:07:00,203.715,203.715,203.635,203.635,245100000.0
2008-08-22 19:08:00,203.64,203.645,203.58,203.58,362200000.0
2008-08-22 19:09:00,203.58,203.61,203.575,203.575,267300000.0
2008-08-22 19:10:00,203.575,203.595,203.565,203.595,313300000.0
2008-08-22 19:11:00,203.6,203.6,203.58,203.6,107300000.0
2008-08-22 19:12:00,203.61,203.615,203.575,203.605,271000000.0
2008-08-22 19:13:00,203.605,203.635,203.6,203.605,265000000.0
2008-08-22 19:14:00,203.605,203.625,203.595,203.61,233100000.0
2008-08-22 19:15:00,203.61,203.64,203.61,203.63,59100000.0
2008-08-22 19:16:00,203.63,203.64,203.6,203.635,207500000.0
2008-08-22 19:17:00,203.64,203.68,203.615,203.675,253400000.0
2008-08-22 19:18:00,203.675,203.71,203.665,203.705,82700000.0
2008-08-22 19:19:00,203.705,203.72,203.685,203.71,57900000.0
2008-08-22 19:20:00,203.72,203.72,203.71,203.72,22000000.0
2008-08-22 19:21:00,203.72,203.72,203.68,203.69,18000000.0
2008-08-22 19:22:00,203.69,203.69,203.68,203.69,26000000.0
2008-08-22 19:23:00,203.69,203.69,203.645,203.66,42400000.0
2008-08-22 19:24:00,203.66,203.66,203.615,203.615,121300000.0
2008-08-22 19:25:00,203.63,203.64,203.615,203.63,27000000.0
2008-08-22 19:26:00,203.63,203.68,203.615,203.665,82300000.0
2008-08-22 19:27:00,203.665,203.69,203.665,203.69,78700000.0
2008-08-22 19:28:00,203.69,203.7,203.68,203.69,41000000.0
2008-08-22 19:29:00,203.69,203.69,203.69,203.69,10000000.0
2008-08-22 19:30:00,203.69,203.71,203.69,203.71,36000000.0
2008-08-22 19:31:00,203.71,203.73,203.69,203.72,73200000.0
2008-08-22 19:32:00,203.73,203.76,203.72,203.73,25000000.0
2008-08-22 19:33:00,203.73,203.75,203.72,203.75,136100000.0
2008-08-22 19:34:00,203.75,203.79,203.72,203.79,43400000.0
2008-08-22 19:35:00,203.79,203.8,203.755,203.8,31500000.0
2008-08-22 19:36:00,203.8,203.8,203.765,203.8,74900000.0
2008-08-22 19:37:00,203.795,203.83,203.785,203.83,121300000.0
2008-08-22 19:38:00,203.83,203.88,203.82,203.85,129000000.0
2008-08-22 19:39:00,203.85,203.85,203.82,203.82,35000000.0
2008-08-22 19:40:00,203.82,203.82,203.745,203.77,233100000.0
2008-08-22 19:41:00,203.765,203.8,203.755,203.8,222600000.0
2008-08-22 19:42:00,203.81,203.82,203.795,203.82,95000000.0
2008-08-22 19:43:00,203.82,203.83,203.805,203.805,117600000.0
2008-08-22 19:44:00,203.8,203.82,203.785,203.815,102600000.0
2008-08-22 19:45:00,203.815,203.85,203.815,203.83,112500000.0
2008-08-22 19:46:00,203.82,203.85,203.775,203.85,256200000.0
2008-08-22 19:47:00,203.85,203.85,203.815,203.825,79600000.0
2008-08-22 19:48:00,203.83,203.85,203.83,203.85,68400000.0
2008-08-22 19:49:00,203.84,203.85,203.83,203.835,102400000.0
2008-08-22 19:50:00,203.835,203.84,203.825,203.825,122600000.0
2008-08-22 19:51:00,203.825,203.88,203.825,203.875,235200000.0
2008-08-22 19:52:00,203.875,203.93,203.87,203.93,219700000.0
2008-08-22 19:53:00,203.925,203.94,203.895,203.895,88600000.0
2008-08-22 19:54:00,203.895,203.9,203.805,203.835,338700000.0
2008-08-22 19:55:00,203.835,203.845,203.835,203.84,79000000.0
2008-08-22 19:56:00,203.84,203.85,203.83,203.84,113600000.0
2008-08-22 19:57:00,203.825,203.84,203.775,203.795,316300000.0
2008-08-22 19:58:00,203.8,203.8,203.765,203.765,91200000.0
2008-08-22 19:59:00,203.77,203.79,203.765,203.785,307400000.0
2008-08-22 20:00:00,203.785,203.82,203.775,203.82,282000000.0
2008-08-22 20:01:00,203.82,203.82,203.79,203.815,73400000.0
2008-08-22 20:02:00,203.82,203.83,203.775,203.775,139500000.0
2008-08-22 20:03:00,203.785,203.815,203.775,203.81,80500000.0
2008-08-22 20:04:00,203.81,203.815,203.795,203.815,118300000.0
2008-08-22 20:05:00,203.815,203.84,203.81,203.81,147700000.0
2008-08-22 20:06:00,203.805,203.83,203.75,203.765,188000000.0
2008-08-22 20:07:00,203.765,203.81,203.735,203.775,252400000.0
2008-08-22 20:08:00,203.78,203.79,203.765,203.78,182100000.0
2008-08-22 20:09:00,203.78,203.78,203.755,203.76,98600000.0
2008-08-22 20:10:00,203.755,203.76,203.745,203.76,305000000.0
2008-08-22 20:11:00,203.765,203.77,203.715,203.715,217500000.0
2008-08-22 20:12:00,203.715,203.72,203.66,203.665,332900000.0
2008-08-22 20:13:00,203.665,203.68,203.64,203.67,418900000.0
2008-08-22 20:14:00,203.665,203.665,203.61,203.61,181200000.0
2008-08-22 20:15:00,203.61,203.635,203.6,203.615,192300000.0
2008-08-22 20:16:00,203.615,203.635,203.61,203.615,190600000.0
2008-08-22 20:17:00,203.615,203.62,203.575,203.6,187800000.0
2008-08-22 20:18:00,203.6,203.68,203.6,203.665,324900000.0
2008-08-22 20:19:00,203.665,203.68,203.6,203.6,255100000.0
2008-08-22 20:20:00,203.6,203.65,203.595,203.62,194200000.0
2008-08-22 20:21:00,203.62,203.64,203.565,203.58,182000000.0
2008-08-22 20:22:00,203.575,203.59,203.515,203.52,262700000.0
2008-08-22 20:23:00,203.52,203.57,203.52,203.545,178400000.0
2008-08-22 20:24:00,203.545,203.56,203.545,203.55,115600000.0
2008-08-22 20:25:00,203.56,203.59,203.555,203.58,177500000.0
2008-08-22 20:26:00,203.59,203.65,203.585,203.64,176900000.0
2008-08-22 20:27:00,203.64,203.65,203.595,203.61,128300000.0
2008-08-22 20:28:00,203.605,203.65,203.605,203.61,63100000.0
2008-08-22 20:29:00,203.62,203.63,203.575,203.62,110600000.0
2008-08-22 20:30:00,203.62,203.62,203.545,203.57,122200000.0
2008-08-22 20:31:00,203.57,203.65,203.57,203.59,119700000.0
2008-08-22 20:32:00,203.59,203.59,203.515,203.53,72800000.0
2008-08-22 20:33:00,203.53,203.53,203.52,203.52,27400000.0
2008-08-22 20:34:00,203.52,203.55,203.485,203.52,64500000.0
2008-08-22 20:35:00,203.53,203.53,203.515,203.53,33800000.0
2008-08-22 20:36:00,203.53,203.55,203.515,203.54,28600000.0
2008-08-22 20:37:00,203.54,203.59,203.54,203.59,97100000.0
2008-08-22 20:38:00,203.59,203.61,203.565,203.6,77400000.0
2008-08-22 20:39:00,203.6,203.62,203.585,203.61,163500000.0
2008-08-22 20:40:00,203.61,203.635,203.61,203.63,24000000.0
2008-08-22 20:41:00,203.63,203.64,203.595,203.64,69500000.0
2008-08-22 20:42:00,203.64,203.65,203.62,203.64,19000000.0
2008-08-22 20:43:00,203.63,203.78,203.63,203.78,223000000.0
2008-08-22 20:44:00,203.77,203.815,203.725,203.795,282300000.0
2008-08-22 20:45:00,203.795,203.83,203.785,203.82,194700000.0
2008-08-22 20:46:00,203.805,203.81,203.735,203.77,269700000.0
2008-08-22 20:47:00,203.77,203.77,203.715,203.72,118300000.0
2008-08-22 20:48:00,203.72,203.72,203.69,203.7,393600000.0
2008-08-22 20:49:00,203.7,203.72,203.66,203.66,326100000.0
2008-08-22 20:50:00,203.655,203.68,203.625,203.67,228100000.0
2008-08-22 20:51:00,203.67,203.67,203.645,203.66,85600000.0
2008-08-22 20:52:00,203.66,203.66,203.62,203.635,242500000.0
2008-08-22 20:53:00,203.635,203.65,203.615,203.635,118800000.0
2008-08-22 20:54:00,203.64,203.66,203.62,203.65,215900000.0
2008-08-22 20:55:00,203.65,203.65,203.6,203.61,441800000.0
2008-08-22 20:56:00,203.61,203.63,203.585,203.63,140000000.0
2008-08-22 20:57:00,203.63,203.63,203.605,203.62,72100000.0
2008-08-22 20:58:00,203.63,203.63,203.585,203.595,47700000.0
2008-08-22 20:59:00,203.6,203.69,203.595,203.67,131200000.0
2008-08-22 21:00:00,203.68,203.7,203.645,203.65,177800000.0
2008-08-22 21:01:00,203.65,203.65,203.56,203.57,136700000.0
2008-08-22 21:02:00,203.57,203.575,203.515,203.535,182600000.0
2008-08-22 21:03:00,203.535,203.55,203.535,203.54,118600000.0
2008-08-22 21:04:00,203.54,203.54,203.505,203.505,71600000.0
2008-08-22 21:05:00,203.505,203.53,203.495,203.495,196200000.0
2008-08-22 21:06:00,203.495,203.525,203.495,203.515,70900000.0
2008-08-22 21:07:00,203.52,203.53,203.505,203.505,53000000.0
2008-08-22 21:08:00,203.505,203.52,203.505,203.52,35500000.0
2008-08-22 21:09:00,203.515,203.53,203.5,203.515,89600000.0
2008-08-22 21:10:00,203.515,203.57,203.51,203.56,45600000.0
2008-08-22 21:11:00,203.565,203.58,203.54,203.56,70200000.0
2008-08-22 21:12:00,203.545,203.56,203.525,203.55,116100000.0
2008-08-22 21:13:00,203.55,203.57,203.54,203.57,163600000.0
2008-08-22 21:14:00,203.57,203.585,203.57,203.585,25200000.0
2008-08-22 21:15:00,203.585,203.6,203.585,203.59,20000000.0
2008-08-22 21:16:00,203.585,203.59,203.555,203.58,112100000.0
2008-08-22 21:17:00,203.58,203.58,203.555,203.555,49800000.0
2008-08-22 21:18:00,203.57,203.595,203.565,203.595,63900000.0
2008-08-22 21:19:00,203.59,203.6,203.59,203.6,28800000.0
2008-08-22 21:20:00,203.6,203.635,203.6,203.61,72500000.0
2008-08-22 21:21:00,203.61,203.61,203.595,203.6,55100000.0
2008-08-22 21:22:00,203.6,203.615,203.575,203.615,70400000.0
2008-08-22 21:23:00,203.61,203.64,203.61,203.64,19000000.0
2008-08-22 21:24:00,203.635,203.645,203.63,203.64,35100000.0
2008-08-22 21:25:00,203.64,203.65,203.64,203.645,22400000.0
2008-08-22 21:26:00,203.645,203.645,203.625,203.645,65700000.0
2008-08-22 21:27:00,203.645,203.65,203.64,203.64,59100000.0
2008-08-22 21:28:00,203.64,203.645,203.6,203.635,136100000.0
2008-08-22 21:29:00,203.635,203.66,203.635,203.645,77600000.0
2008-08-22 21:30:00,203.65,203.65,203.65,203.65,22400000.0
2008-08-22 21:31:00,203.65,203.655,203.65,203.65,20600000.0
2008-08-22 21:32:00,203.655,203.655,203.635,203.635,42400000.0
2008-08-22 21:33:00,203.635,203.645,203.625,203.63,100700000.0
2008-08-22 21:34:00,203.63,203.66,203.63,203.635,71700000.0
2008-08-22 21:35:00,203.635,203.635,203.63,203.635,23100000.0
2008-08-22 21:36:00,203.635,203.65,203.63,203.645,51800000.0
2008-08-22 21:37:00,203.645,203.68,203.645,203.67,79900000.0
2008-08-22 21:38:00,203.665,203.67,203.665,203.67,13700000.0
2008-08-22 21:39:00,203.67,203.7,203.625,203.69,69800000.0
2008-08-22 21:40:00,203.695,203.71,203.695,203.695,31500000.0
2008-08-22 21:41:00,203.69,203.71,203.675,203.68,112100000.0
2008-08-22 21:42:00,203.685,203.715,203.685,203.705,122400000.0
2008-08-22 21:43:00,203.71,203.71,203.69,203.695,54800000.0
2008-08-22 21:44:00,203.69,203.71,203.675,203.705,107900000.0
2008-08-22 21:45:00,203.705,203.73,203.705,203.725,70100000.0
2008-08-22 21:46:00,203.73,203.75,203.73,203.74,67200000.0
2008-08-22 21:47:00,203.74,203.775,203.735,203.775,100500000.0
2008-08-22 21:48:00,203.775,203.79,203.765,203.775,150200000.0
2008-08-22 21:49:00,203.79,203.825,203.785,203.82,75900000.0
2008-08-22 21:50:00,203.815,203.815,203.715,203.715,213900000.0
2008-08-22 21:51:00,203.71,203.74,203.705,203.71,99600000.0
2008-08-22 21:52:00,203.7,203.715,203.675,203.675,121400000.0
2008-08-22 21:53:00,203.675,203.675,203.66,203.67,50700000.0
2008-08-22 21:54:00,203.67,203.675,203.665,203.675,26300000.0
2008-08-22 21:55:00,203.675,203.685,203.665,203.675,75100000.0
2008-08-22 21:56:00,203.68,203.685,203.66,203.685,129500000.0
2008-08-22 21:57:00,203.685,203.72,203.675,203.68,82100000.0
2008-08-22 21:58:00,203.67,203.7,203.66,203.685,151600000.0
2008-08-22 21:59:00,203.685,203.685,203.68,203.685,75000000.0
2008-08-22 22:00:00,203.685,203.685,203.67,203.67,34400000.0
2008-08-22 22:01:00,203.665,203.67,203.655,203.67,59000000.0
2008-08-22 22:02:00,203.665,203.665,203.66,203.66,3700000.0
2008-08-22 22:03:00,203.655,203.655,203.65,203.65,7500000.0
2008-08-22 22:04:00,203.65,203.67,203.65,203.65,27500000.0
2008-08-22 22:05:00,203.655,203.66,203.655,203.66,11100000.0
2008-08-22 22:06:00,203.675,203.715,203.66,203.715,66200000.0
2008-08-22 22:07:00,203.715,203.715,203.685,203.685,50600000.0
2008-08-22 22:08:00,203.69,203.69,203.655,203.685,40500000.0
2008-08-22 22:09:00,203.685,203.695,203.68,203.68,40500000.0
2008-08-22 22:10:00,203.68,203.715,203.68,203.705,71200000.0
2008-08-22 22:11:00,203.7,203.715,203.68,203.68,52200000.0
2008-08-22 22:12:00,203.685,203.705,203.685,203.705,28100000.0
2008-08-22 22:13:00,203.705,203.71,203.695,203.695,9400000.0
2008-08-22 22:14:00,203.7,203.7,203.685,203.7,38000000.0
2008-08-22 22:15:00,203.7,203.705,203.7,203.705,8400000.0
2008-08-22 22:16:00,203.71,203.75,203.71,203.75,27300000.0
2008-08-22 22:17:00,203.75,203.775,203.75,203.77,30000000.0
2008-08-22 22:18:00,203.755,203.775,203.745,203.775,53200000.0
2008-08-22 22:19:00,203.775,203.775,203.775,203.775,2100000.0
2008-08-22 22:20:00,203.775,203.775,203.74,203.77,36600000.0
2008-08-22 22:21:00,203.755,203.82,203.755,203.815,85900000.0
2008-08-22 22:22:00,203.815,203.83,203.805,203.81,82100000.0
2008-08-22 22:23:00,203.805,203.82,203.805,203.82,33600000.0
2008-08-22 22:24:00,203.81,203.815,203.8,203.81,32000000.0
2008-08-22 22:25:00,203.8,203.8,203.755,203.765,82000000.0
2008-08-22 22:26:00,203.765,203.79,203.765,203.78,22400000.0
2008-08-22 22:27:00,203.775,203.8,203.775,203.8,45200000.0
2008-08-22 22:28:00,203.8,203.805,203.78,203.79,48800000.0
2008-08-22 22:29:00,203.79,203.81,203.79,203.81,75400000.0
2008-08-22 22:30:00,203.81,203.835,203.795,203.83,118100000.0
2008-08-22 22:31:00,203.83,203.86,203.815,203.83,87600000.0
2008-08-22 22:32:00,203.84,203.855,203.805,203.825,69000000.0
2008-08-22 22:33:00,203.825,203.84,203.82,203.83,42800000.0
2008-08-22 22:34:00,203.83,203.845,203.82,203.84,39800000.0
2008-08-22 22:35:00,203.84,203.84,203.83,203.83,23000000.0
2008-08-22 22:36:00,203.83,203.83,203.825,203.825,20200000.0
2008-08-22 22:37:00,203.815,203.815,203.78,203.78,36100000.0
2008-08-22 22:38:00,203.765,203.77,203.75,203.77,20300000.0
2008-08-22 22:39:00,203.78,203.78,203.735,203.75,69800000.0
2008-08-22 22:40:00,203.745,203.76,203.73,203.73,73600000.0
2008-08-22 22:41:00,203.73,203.74,203.64,203.71,38600000.0
2008-08-22 22:42:00,203.71,203.71,203.665,203.695,88000000.0
2008-08-22 22:43:00,203.695,203.695,203.665,203.685,25600000.0
2008-08-22 22:44:00,203.685,203.685,203.685,203.685,3200000.0
2008-08-22 22:45:00,203.685,203.695,203.675,203.695,44000000.0
2008-08-22 22:46:00,203.7,203.705,203.7,203.7,20100000.0
2008-08-22 22:47:00,203.7,203.71,203.7,203.7,14600000.0
2008-08-22 22:48:00,203.7,203.7,203.655,203.68,76700000.0
2008-08-22 22:49:00,203.685,203.705,203.645,203.68,112500000.0
2008-08-22 22:50:00,203.685,203.71,203.67,203.71,42300000.0
2008-08-22 22:51:00,203.7,203.75,203.685,203.735,51600000.0
2008-08-22 22:52:00,203.735,203.785,203.695,203.76,131800000.0
2008-08-22 22:53:00,203.76,203.79,203.76,203.79,33900000.0
2008-08-22 22:54:00,203.79,203.81,203.785,203.805,46500000.0
2008-08-22 22:55:00,203.81,203.85,203.81,203.84,39700000.0
2008-08-22 22:56:00,203.845,203.875,203.835,203.875,46900000.0
2008-08-22 22:57:00,203.875,203.915,203.825,203.825,143100000.0
2008-08-22 22:58:00,203.84,203.93,203.84,203.91,210400000.0
2008-08-22 22:59:00,203.91,203.965,203.89,203.905,175000000.0
2008-08-24 23:00:00,203.653,203.679,203.65,203.654,16300000.0
2008-08-24 23:01:00,203.654,203.705,203.624,203.684,37100000.0
2008-08-24 23:02:00,203.711,203.731,203.676,203.678,15500000.0
2008-08-24 23:03:00,203.661,203.704,203.648,203.651,14800000.0
2008-08-24 23:04:00,203.649,203.681,203.649,203.668,22200000.0
2008-08-24 23:05:00,203.65,203.665,203.65,203.66,43700000.0
2008-08-24 23:06:00,203.66,203.66,203.66,203.66,24600000.0
2008-08-24 23:07:00,203.66,203.66,203.64,203.64,3000000.0
2008-08-24 23:08:00,203.606,203.672,203.589,203.589,24700000.0
2008-08-24 23:09:00,203.563,203.676,203.563,203.657,25200000.0
2008-08-24 23:10:00,203.64,203.917,203.64,203.75,21800000.0
2008-08-24 23:11:00,203.75,203.75,203.75,203.75,5000000.0
2008-08-24 23:12:00,203.74,203.74,203.73,203.73,2000000.0
2008-08-24 23:13:00,203.72,203.72,203.635,203.69,21300000.0
2008-08-24 23:14:00,203.69,203.69,203.69,203.69,1000000.0
2008-08-24 23:15:00,203.68,203.68,203.68,203.68,2000000.0
2008-08-24 23:16:00,203.68,203.68,203.68,203.68,3000000.0
2008-08-24 23:17:00,203.68,203.69,203.68,203.69,37400000.0
2008-08-24 23:18:00,203.69,203.69,203.69,203.69,2000000.0
2008-08-24 23:19:00,203.69,203.69,203.69,203.69,13300000.0
2008-08-24 23:20:00,203.688,203.711,203.664,203.693,12000000.0
2008-08-24 23:21:00,203.69,203.71,203.69,203.71,92900000.0
2008-08-24 23:22:00,203.71,203.71,203.71,203.71,4000000.0
2008-08-24 23:23:00,203.71,203.71,203.71,203.71,10000000.0
2008-08-24 23:24:00,203.71,203.71,203.55,203.59,98300000.0
2008-08-24 23:25:00,203.59,203.59,203.54,203.58,134500000.0
2008-08-24 23:26:00,203.58,203.59,203.58,203.59,34400000.0
2008-08-24 23:27:00,203.59,203.59,203.59,203.59,24600000.0
2008-08-24 23:28:00,203.6,203.7,203.6,203.665,134400000.0
2008-08-24 23:29:00,203.67,203.67,203.66,203.66,5000000.0
2008-08-24 23:30:00,203.66,203.67,203.66,203.67,14200000.0
2008-08-24 23:31:00,203.68,203.68,203.67,203.67,9500000.0
2008-08-24 23:32:00,203.652,203.658,203.6,203.634,41300000.0
2008-08-24 23:33:00,203.628,203.666,203.628,203.633,57600000.0
2008-08-24 23:34:00,203.647,203.667,203.626,203.654,19300000.0
2008-08-24 23:35:00,203.655,203.678,203.629,203.635,64300000.0
2008-08-24 23:36:00,203.643,203.672,203.631,203.654,25600000.0
2008-08-24 23:37:00,203.66,203.691,203.626,203.664,33300000.0
2008-08-24 23:38:00,203.67,203.67,203.66,203.67,14500000.0
2008-08-24 23:39:00,203.68,203.69,203.68,203.69,12200000.0
2008-08-24 23:40:00,203.656,203.665,203.637,203.665,29000000.0
2008-08-24 23:41:00,203.69,203.69,203.69,203.69,6400000.0
2008-08-24 23:42:00,203.69,203.7,203.69,203.69,17800000.0
2008-08-24 23:43:00,203.69,203.69,203.66,203.66,7700000.0
2008-08-24 23:44:00,203.62,203.637,203.61,203.61,33500000.0
2008-08-24 23:45:00,203.66,203.66,203.535,203.56,13500000.0
2008-08-24 23:46:00,203.56,203.57,203.56,203.57,82900000.0
2008-08-24 23:47:00,203.57,203.61,203.57,203.61,35500000.0
2008-08-24 23:48:00,203.61,203.61,203.6,203.6,9700000.0
2008-08-24 23:49:00,203.6,203.61,203.6,203.61,39700000.0
2008-08-24 23:50:00,203.62,203.64,203.602,203.616,110100000.0
2008-08-24 23:51:00,203.61,203.61,203.61,203.61,7400000.0
2008-08-24 23:52:00,203.61,203.61,203.61,203.61,16200000.0
2008-08-24 23:53:00,203.61,203.61,203.61,203.61,5400000.0
2008-08-24 23:54:00,203.61,203.61,203.61,203.61,2700000.0
2008-08-24 23:55:00,203.61,203.64,203.61,203.64,28800000.0
2008-08-24 23:56:00,203.64,203.64,203.64,203.64,3700000.0
2008-08-24 23:57:00,203.64,203.65,203.64,203.65,9600000.0
2008-08-24 23:58:00,203.665,203.69,203.665,203.68,35500000.0
2008-08-24 23:59:00,203.68,203.69,203.68,203.69,15800000.0
2008-08-25 00:00:00,203.69,203.72,203.69,203.72,17700000.0
2008-08-25 00:01:00,203.72,203.72,203.72,203.72,20000000.0
2008-08-25 00:02:00,203.72,203.755,203.71,203.74,56000000.0
2008-08-25 00:03:00,203.755,203.76,203.7,203.72,21600000.0
2008-08-25 00:04:00,203.725,203.74,203.7,203.72,21000000.0
2008-08-25 00:05:00,203.73,203.73,203.73,203.73,2000000.0
2008-08-25 00:06:00,203.705,203.76,203.705,203.76,10000000.0
2008-08-25 00:07:00,203.75,203.75,203.7,203.7,7000000.0
2008-08-25 00:08:00,203.71,203.71,203.66,203.67,31800000.0
2008-08-25 00:09:00,203.68,203.685,203.625,203.67,63400000.0
2008-08-25 00:10:00,203.67,203.7,203.625,203.7,54300000.0
2008-08-25 00:11:00,203.7,203.72,203.69,203.7,27400000.0
2008-08-25 00:12:00,203.66,203.7,203.66,203.69,9000000.0
2008-08-25 00:13:00,203.7,203.7,203.615,203.69,21000000.0
2008-08-25 00:14:00,203.69,203.7,203.615,203.63,26000000.0
2008-08-25 00:15:00,203.63,203.67,203.63,203.67,22000000.0
2008-08-25 00:16:00,203.67,203.67,203.615,203.615,3000000.0
2008-08-25 00:17:00,203.63,203.64,203.63,203.64,5700000.0
2008-08-25 00:18:00,203.64,203.66,203.64,203.66,5000000.0
2008-08-25 00:19:00,203.66,203.66,203.65,203.65,2000000.0
2008-08-25 00:20:00,203.61,203.61,203.61,203.61,1000000.0
2008-08-25 00:21:00,203.62,203.62,203.62,203.62,12300000.0
2008-08-25 00:22:00,203.63,203.64,203.63,203.64,2000000.0
2008-08-25 00:23:00,203.65,203.65,203.65,203.65,1000000.0
2008-08-25 00:24:00,203.595,203.625,203.595,203.605,3000000.0
2008-08-25 00:25:00,203.62,203.62,203.58,203.58,9200000.0
2008-08-25 00:26:00,203.59,203.64,203.59,203.64,11000000.0
2008-08-25 00:27:00,203.63,203.63,203.61,203.61,5600000.0
2008-08-25 00:28:00,203.61,203.61,203.61,203.61,1000000.0
2008-08-25 00:29:00,203.61,203.61,203.61,203.61,19000000.0
2008-08-25 00:30:00,203.61,203.625,203.605,203.62,16800000.0
2008-08-25 00:31:00,203.63,203.66,203.63,203.64,8000000.0
2008-08-25 00:32:00,203.63,203.63,203.61,203.61,4600000.0
2008-08-25 00:33:00,203.61,203.61,203.6,203.6,5600000.0
2008-08-25 00:34:00,203.59,203.605,203.59,203.605,2000000.0
2008-08-25 00:35:00,203.61,203.62,203.6,203.62,4000000.0
2008-08-25 00:36:00,203.63,203.63,203.58,203.62,20600000.0
2008-08-25 00:37:00,203.61,203.61,203.6,203.61,4600000.0
2008-08-25 00:38:00,203.61,203.61,203.575,203.575,6200000.0
2008-08-25 00:39:00,203.59,203.6,203.59,203.59,7200000.0
2008-08-25 00:40:00,203.59,203.62,203.59,203.59,11600000.0
2008-08-25 00:41:00,203.58,203.6,203.58,203.6,3000000.0
2008-08-25 00:42:00,203.61,203.62,203.58,203.58,8600000.0
2008-08-25 00:43:00,203.59,203.6,203.56,203.56,8900000.0
2008-08-25 00:44:00,203.59,203.59,203.555,203.575,14900000.0
2008-08-25 00:45:00,203.555,203.575,203.54,203.55,10000000.0
2008-08-25 00:46:00,203.55,203.58,203.55,203.58,3000000.0
2008-08-25 00:47:00,203.58,203.58,203.56,203.56,5000000.0
2008-08-25 00:48:00,203.57,203.57,203.55,203.56,24400000.0
2008-08-25 00:49:00,203.55,203.55,203.54,203.54,7000000.0
2008-08-25 00:50:00,203.55,203.56,203.53,203.56,12000000.0
2008-08-25 00:51:00,203.55,203.56,203.52,203.54,16000000.0
2008-08-25 00:52:00,203.53,203.53,203.5,203.5,11000000.0
2008-08-25 00:53:00,203.51,203.51,203.46,203.48,9000000.0
2008-08-25 00:54:00,203.455,203.49,203.445,203.48,40400000.0
2008-08-25 00:55:00,203.49,203.49,203.48,203.48,2000000.0
2008-08-25 00:56:00,203.49,203.5,203.48,203.5,8000000.0
2008-08-25 00:57:00,203.49,203.49,203.49,203.49,1000000.0
2008-08-25 00:58:00,203.465,203.485,203.465,203.47,9600000.0
2008-08-25 00:59:00,203.46,203.47,203.45,203.465,11400000.0
2008-08-25 01:00:00,203.47,203.47,203.43,203.43,9000000.0
2008-08-25 01:01:00,203.44,203.455,203.43,203.43,10700000.0
2008-08-25 01:02:00,203.405,203.41,203.405,203.41,8100000.0
2008-08-25 01:03:00,203.41,203.42,203.4,203.4,27900000.0
2008-08-25 01:04:00,203.41,203.45,203.4,203.43,15000000.0
2008-08-25 01:05:00,203.43,203.43,203.365,203.41,20300000.0
2008-08-25 01:06:00,203.4,203.4,203.38,203.4,12500000.0
2008-08-25 01:07:00,203.41,203.41,203.4,203.41,10200000.0
2008-08-25 01:08:00,203.4,203.41,203.38,203.41,15400000.0
2008-08-25 01:09:00,203.42,203.45,203.42,203.45,12000000.0
2008-08-25 01:10:00,203.45,203.46,203.44,203.46,10000000.0
2008-08-25 01:11:00,203.46,203.46,203.42,203.42,15000000.0
2008-08-25 01:12:00,203.43,203.43,203.42,203.42,16000000.0
2008-08-25 01:13:00,203.42,203.43,203.395,203.43,21000000.0
2008-08-25 01:14:00,203.42,203.43,203.385,203.385,12600000.0
2008-08-25 01:15:00,203.405,203.43,203.405,203.43,22000000.0
2008-08-25 01:16:00,203.43,203.45,203.42,203.42,46400000.0
2008-08-25 01:17:00,203.43,203.43,203.42,203.43,8300000.0
2008-08-25 01:18:00,203.42,203.43,203.39,203.4,45100000.0
2008-08-25 01:19:00,203.41,203.44,203.41,203.43,12000000.0
2008-08-25 01:20:00,203.43,203.48,203.43,203.48,13000000.0
2008-08-25 01:21:00,203.48,203.54,203.48,203.51,25400000.0
2008-08-25 01:22:00,203.51,203.52,203.5,203.52,16400000.0
2008-08-25 01:23:00,203.52,203.52,203.5,203.51,8200000.0
2008-08-25 01:24:00,203.51,203.52,203.5,203.52,7200000.0
2008-08-25 01:25:00,203.52,203.52,203.52,203.52,7200000.0
2008-08-25 01:26:00,203.52,203.53,203.52,203.52,6200000.0
2008-08-25 01:27:00,203.53,203.54,203.53,203.54,5000000.0
2008-08-25 01:28:00,203.53,203.6,203.53,203.6,33000000.0
2008-08-25 01:29:00,203.6,203.64,203.6,203.61,24400000.0
2008-08-25 01:30:00,203.61,203.61,203.58,203.59,20800000.0
2008-08-25 01:31:00,203.59,203.62,203.59,203.62,24600000.0
2008-08-25 01:32:00,203.62,203.62,203.595,203.62,8000000.0
2008-08-25 01:33:00,203.62,203.62,203.595,203.62,16600000.0
2008-08-25 01:34:00,203.62,203.62,203.62,203.62,9000000.0
2008-08-25 01:35:00,203.63,203.63,203.63,203.63,4000000.0
2008-08-25 01:36:00,203.605,203.605,203.605,203.605,1000000.0
2008-08-25 01:37:00,203.61,203.68,203.61,203.67,72300000.0
2008-08-25 01:38:00,203.67,203.7,203.67,203.69,28600000.0
2008-08-25 01:39:00,203.69,203.69,203.68,203.69,16600000.0
2008-08-25 01:40:00,203.68,203.69,203.66,203.66,20200000.0
2008-08-25 01:41:00,203.66,203.66,203.64,203.65,19000000.0
2008-08-25 01:42:00,203.66,203.66,203.615,203.63,15000000.0
2008-08-25 01:43:00,203.63,203.63,203.53,203.54,31600000.0
2008-08-25 01:44:00,203.55,203.55,203.48,203.51,71500000.0
2008-08-25 01:45:00,203.52,203.52,203.48,203.48,30600000.0
2008-08-25 01:46:00,203.48,203.51,203.48,203.51,26000000.0
2008-08-25 01:47:00,203.52,203.52,203.45,203.47,97400000.0
2008-08-25 01:48:00,203.47,203.48,203.44,203.46,41600000.0
2008-08-25 01:49:00,203.45,203.45,203.395,203.395,57400000.0
2008-08-25 01:50:00,203.4,203.44,203.38,203.43,70200000.0
2008-08-25 01:51:00,203.44,203.45,203.41,203.43,32800000.0
2008-08-25 01:52:00,203.44,203.44,203.42,203.42,16200000.0
2008-08-25 01:53:00,203.42,203.42,203.41,203.41,8300000.0
2008-08-25 01:54:00,203.41,203.43,203.41,203.43,24000000.0
2008-08-25 01:55:00,203.43,203.43,203.42,203.42,7200000.0
2008-08-25 01:56:00,203.42,203.42,203.38,203.38,51400000.0
2008-08-25 01:57:00,203.39,203.4,203.38,203.4,9800000.0
2008-08-25 01:58:00,203.41,203.43,203.39,203.39,29500000.0
2008-08-25 01:59:00,203.4,203.41,203.39,203.41,49200000.0
2008-08-25 02:00:00,203.42,203.45,203.39,203.39,80000000.0
2008-08-25 02:01:00,203.38,203.39,203.36,203.38,29200000.0
2008-08-25 02:02:00,203.37,203.45,203.37,203.44,50000000.0
2008-08-25 02:03:00,203.44,203.48,203.44,203.48,21300000.0
2008-08-25 02:04:00,203.48,203.48,203.1,203.14,253800000.0
2008-08-25 02:05:00,203.15,203.205,202.995,203.01,333100000.0
2008-08-25 02:06:00,203.02,203.05,202.96,203.05,163700000.0
2008-08-25 02:07:00,203.05,203.11,203.035,203.05,80100000.0
2008-08-25 02:08:00,203.04,203.085,202.935,203.06,206800000.0
2008-08-25 02:09:00,203.06,203.165,203.025,203.15,122200000.0
2008-08-25 02:10:00,203.14,203.205,203.105,203.17,127700000.0
2008-08-25 02:11:00,203.18,203.18,203.025,203.07,107500000.0
2008-08-25 02:12:00,203.07,203.08,202.895,202.93,150600000.0
2008-08-25 02:13:00,202.93,202.94,202.785,202.9,237000000.0
2008-08-25 02:14:00,202.9,202.9,202.79,202.79,139100000.0
2008-08-25 02:15:00,202.795,202.8,202.71,202.76,190600000.0
2008-08-25 02:16:00,202.755,202.87,202.745,202.85,170900000.0
2008-08-25 02:17:00,202.85,202.95,202.85,202.91,103500000.0
2008-08-25 02:18:00,202.92,202.94,202.855,202.86,83200000.0
2008-08-25 02:19:00,202.85,202.93,202.8,202.85,171400000.0
2008-08-25 02:20:00,202.85,202.9,202.835,202.9,78200000.0
2008-08-25 02:21:00,202.9,202.97,202.9,202.93,120300000.0
2008-08-25 02:22:00,202.93,203.0,202.93,202.98,44400000.0
2008-08-25 02:23:00,202.98,203.0,202.93,202.93,73500000.0
2008-08-25 02:24:00,202.92,202.99,202.88,202.98,122300000.0
2008-08-25 02:25:00,202.98,202.98,202.85,202.9,205000000.0
2008-08-25 02:26:00,202.91,202.94,202.845,202.88,77000000.0
2008-08-25 02:27:00,202.89,202.995,202.885,202.97,58500000.0
2008-08-25 02:28:00,202.96,203.0,202.94,202.99,74400000.0
2008-08-25 02:29:00,202.98,203.01,202.94,202.965,60300000.0
2008-08-25 02:30:00,202.965,203.04,202.965,203.025,210300000.0
2008-08-25 02:31:00,203.03,203.04,203.005,203.04,54400000.0
2008-08-25 02:32:00,203.04,203.04,203.01,203.03,53000000.0
2008-08-25 02:33:00,203.03,203.05,202.89,202.97,176400000.0
2008-08-25 02:34:00,202.93,203.03,202.92,203.02,278800000.0
2008-08-25 02:35:00,203.015,203.015,202.965,203.01,120000000.0
2008-08-25 02:36:00,203.02,203.025,203.0,203.0,34500000.0
2008-08-25 02:37:00,203.0,203.03,202.97,203.01,47800000.0
2008-08-25 02:38:00,203.01,203.02,202.975,202.995,25000000.0
2008-08-25 02:39:00,203.0,203.04,202.98,203.035,33500000.0
2008-08-25 02:40:00,203.025,203.045,203.0,203.03,72000000.0
2008-08-25 02:41:00,203.03,203.05,203.03,203.04,13400000.0
2008-08-25 02:42:00,203.04,203.06,203.0,203.04,46000000.0
2008-08-25 02:43:00,203.04,203.06,203.01,203.035,223100000.0
2008-08-25 02:44:00,203.03,203.08,203.02,203.08,104300000.0
2008-08-25 02:45:00,203.085,203.16,203.075,203.14,128500000.0
2008-08-25 02:46:00,203.13,203.19,203.115,203.17,63100000.0
2008-08-25 02:47:00,203.17,203.19,203.135,203.135,33800000.0
2008-08-25 02:48:00,203.14,203.14,203.115,203.115,13000000.0
2008-08-25 02:49:00,203.095,203.195,203.055,203.175,90500000.0
2008-08-25 02:50:00,203.19,203.23,203.19,203.2,41200000.0
2008-08-25 02:51:00,203.2,203.2,203.09,203.16,98700000.0
2008-08-25 02:52:00,203.15,203.21,203.14,203.21,52300000.0
2008-08-25 02:53:00,203.2,203.2,203.145,203.17,76400000.0
2008-08-25 02:54:00,203.17,203.17,203.135,203.17,119000000.0
2008-08-25 02:55:00,203.185,203.19,203.145,203.16,138000000.0
2008-08-25 02:56:00,203.16,203.19,203.16,203.19,105200000.0
2008-08-25 02:57:00,203.2,203.23,203.185,203.2,62300000.0
2008-08-25 02:58:00,203.19,203.2,203.18,203.2,133200000.0
2008-08-25 02:59:00,203.19,203.22,203.19,203.2,98400000.0
2008-08-25 03:00:00,203.21,203.21,203.165,203.19,143500000.0
2008-08-25 03:01:00,203.19,203.2,203.18,203.19,108800000.0
2008-08-25 03:02:00,203.19,203.2,203.17,203.19,146500000.0
2008-08-25 03:03:00,203.19,203.215,203.165,203.19,50000000.0
2008-08-25 03:04:00,203.19,203.21,203.18,203.21,62400000.0
2008-08-25 03:05:00,203.21,203.22,203.18,203.18,32700000.0
2008-08-25 03:06:00,203.18,203.22,203.18,203.195,23500000.0
2008-08-25 03:07:00,203.215,203.215,203.17,203.18,16000000.0
2008-08-25 03:08:00,203.19,203.225,203.18,203.22,34200000.0
2008-08-25 03:09:00,203.235,203.25,203.2,203.21,49500000.0
2008-08-25 03:10:00,203.2,203.255,203.2,203.25,68800000.0
2008-08-25 03:11:00,203.25,203.28,203.25,203.27,58100000.0
2008-08-25 03:12:00,203.27,203.27,203.235,203.24,84200000.0
2008-08-25 03:13:00,203.23,203.28,203.22,203.28,40400000.0
2008-08-25 03:14:00,203.27,203.28,203.25,203.25,60300000.0
2008-08-25 03:15:00,203.225,203.255,203.205,203.23,111100000.0
2008-08-25 03:16:00,203.23,203.23,203.2,203.22,57400000.0
2008-08-25 03:17:00,203.225,203.23,203.19,203.22,63800000.0
2008-08-25 03:18:00,203.23,203.24,203.185,203.19,39000000.0
2008-08-25 03:19:00,203.19,203.19,203.15,203.155,57700000.0
2008-08-25 03:20:00,203.175,203.18,203.15,203.175,123700000.0
2008-08-25 03:21:00,203.18,203.18,203.155,203.18,75500000.0
2008-08-25 03:22:00,203.17,203.17,203.15,203.15,6300000.0
2008-08-25 03:23:00,203.15,203.16,203.075,203.085,151000000.0
2008-08-25 03:24:00,203.09,203.13,203.08,203.13,124400000.0
2008-08-25 03:25:00,203.12,203.13,203.12,203.12,11400000.0
2008-08-25 03:26:00,203.11,203.11,203.1,203.11,16600000.0
2008-08-25 03:27:00,203.11,203.16,203.1,203.15,34800000.0
2008-08-25 03:28:00,203.15,203.165,203.12,203.12,17600000.0
2008-08-25 03:29:00,203.11,203.12,203.085,203.11,84100000.0
2008-08-25 03:30:00,203.11,203.11,203.075,203.08,76100000.0
2008-08-25 03:31:00,203.08,203.08,203.03,203.08,164300000.0
2008-08-25 03:32:00,203.08,203.11,203.08,203.09,48300000.0
2008-08-25 03:33:00,203.08,203.145,203.08,203.14,20800000.0
2008-08-25 03:34:00,203.14,203.165,203.09,203.11,51600000.0
2008-08-25 03:35:00,203.095,203.095,203.03,203.07,100000000.0
2008-08-25 03:36:00,203.06,203.08,203.06,203.07,58800000.0
2008-08-25 03:37:00,203.07,203.07,203.06,203.06,30500000.0
2008-08-25 03:38:00,203.06,203.075,203.06,203.07,35300000.0
2008-08-25 03:39:00,203.06,203.07,202.99,203.0,138700000.0
2008-08-25 03:40:00,202.99,203.03,202.98,203.02,123900000.0
2008-08-25 03:41:00,203.02,203.03,203.0,203.005,105400000.0
2008-08-25 03:42:00,203.02,203.025,203.0,203.02,46200000.0
2008-08-25 03:43:00,203.015,203.025,202.94,202.95,68900000.0
2008-08-25 03:44:00,202.965,203.0,202.955,202.975,208500000.0
2008-08-25 03:45:00,202.98,203.0,202.98,202.995,38400000.0
2008-08-25 03:46:00,203.0,203.05,203.0,203.0,88000000.0
2008-08-25 03:47:00,203.01,203.02,203.01,203.01,28100000.0
2008-08-25 03:48:00,203.0,203.015,202.99,203.0,88900000.0
2008-08-25 03:49:00,203.01,203.025,202.985,203.02,95500000.0
2008-08-25 03:50:00,203.01,203.03,202.985,203.02,79600000.0
2008-08-25 03:51:00,203.01,203.045,203.01,203.045,13600000.0
2008-08-25 03:52:00,203.05,203.09,203.045,203.065,63800000.0
2008-08-25 03:53:00,203.06,203.08,203.06,203.08,22600000.0
2008-08-25 03:54:00,203.07,203.07,203.06,203.07,17800000.0
2008-08-25 03:55:00,203.08,203.09,203.08,203.09,7200000.0
2008-08-25 03:56:00,203.08,203.09,203.08,203.09,9600000.0
2008-08-25 03:57:00,203.09,203.1,203.09,203.1,15900000.0
2008-08-25 03:58:00,203.1,203.11,203.07,203.07,16800000.0
2008-08-25 03:59:00,203.055,203.07,203.025,203.04,29100000.0
2008-08-25 04:00:00,203.04,203.05,203.04,203.04,10400000.0
2008-08-25 04:01:00,203.03,203.03,203.02,203.02,42700000.0
2008-08-25 04:02:00,203.02,203.02,203.0,203.0,68300000.0
2008-08-25 04:03:00,203.0,203.005,202.995,203.0,21100000.0
2008-08-25 04:04:00,202.99,203.02,202.99,203.01,54800000.0
2008-08-25 04:05:00,203.01,203.01,203.0,203.01,19500000.0
2008-08-25 04:06:00,203.01,203.025,203.01,203.025,11600000.0
2008-08-25 04:07:00,203.03,203.03,202.98,203.0,45800000.0
2008-08-25 04:08:00,202.99,203.005,202.94,202.945,116100000.0
2008-08-25 04:09:00,202.94,202.985,202.92,202.96,99000000.0
2008-08-25 04:10:00,202.95,203.015,202.95,203.0,28700000.0
2008-08-25 04:11:00,202.99,202.99,202.99,202.99,15000000.0
2008-08-25 04:12:00,202.99,202.99,202.97,202.97,64000000.0
2008-08-25 04:13:00,202.98,203.0,202.96,202.97,117800000.0
2008-08-25 04:14:00,202.98,203.0,202.95,202.95,38400000.0
2008-08-25 04:15:00,202.95,202.97,202.95,202.96,16800000.0
2008-08-25 04:16:00,202.96,202.98,202.96,202.98,47000000.0
2008-08-25 04:17:00,202.98,202.98,202.96,202.98,61800000.0
2008-08-25 04:18:00,202.99,203.03,202.99,203.01,119200000.0
2008-08-25 04:19:00,203.02,203.02,203.0,203.0,41400000.0
2008-08-25 04:20:00,203.0,203.0,202.99,203.0,11500000.0
2008-08-25 04:21:00,203.01,203.02,202.99,203.0,65000000.0
2008-08-25 04:22:00,203.0,203.01,203.0,203.0,60900000.0
2008-08-25 04:23:00,203.0,203.01,203.0,203.01,22100000.0
2008-08-25 04:24:00,203.02,203.02,202.995,202.995,8400000.0
2008-08-25 04:25:00,202.99,202.99,202.99,202.99,19300000.0
2008-08-25 04:26:00,202.99,203.015,202.97,202.98,103800000.0
2008-08-25 04:27:00,202.99,203.01,202.99,203.01,70200000.0
2008-08-25 04:28:00,203.01,203.04,203.01,203.03,24100000.0
2008-08-25 04:29:00,203.03,203.055,203.02,203.055,40100000.0
2008-08-25 04:30:00,203.065,203.07,203.06,203.06,15400000.0
2008-08-25 04:31:00,203.05,203.05,203.005,203.02,35000000.0
2008-08-25 04:32:00,203.03,203.06,203.005,203.05,14200000.0
2008-08-25 04:33:00,203.06,203.08,203.06,203.07,4000000.0
2008-08-25 04:34:00,203.085,203.09,203.07,203.09,9000000.0
2008-08-25 04:35:00,203.1,203.11,203.1,203.11,2000000.0
2008-08-25 04:36:00,203.1,203.13,203.1,203.12,9000000.0
2008-08-25 04:37:00,203.085,203.085,203.085,203.085,1000000.0
2008-08-25 04:38:00,203.095,203.098,203.068,203.068,31500000.0
2008-08-25 04:39:00,203.095,203.13,203.095,203.12,10000000.0
2008-08-25 04:40:00,203.077,203.11,203.06,203.078,83600000.0
2008-08-25 04:41:00,203.095,203.12,203.095,203.12,7200000.0
2008-08-25 04:42:00,203.095,203.115,203.095,203.1,13900000.0
2008-08-25 04:43:00,203.11,203.12,203.11,203.12,4000000.0
2008-08-25 04:44:00,203.12,203.16,203.12,203.16,11100000.0
2008-08-25 04:45:00,203.135,203.145,203.135,203.145,3000000.0
2008-08-25 04:46:00,203.145,203.15,203.13,203.14,6000000.0
2008-08-25 04:47:00,203.13,203.13,203.095,203.12,24900000.0
2008-08-25 04:48:00,203.11,203.14,203.11,203.14,28600000.0
2008-08-25 04:49:00,203.13,203.13,203.085,203.085,29900000.0
2008-08-25 04:50:00,203.085,203.115,203.08,203.1,30600000.0
2008-08-25 04:51:00,203.075,203.075,203.075,203.075,3200000.0
2008-08-25 04:52:00,203.078,203.078,203.06,203.071,8000000.0
2008-08-25 04:53:00,203.08,203.09,203.08,203.08,9600000.0
2008-08-25 04:54:00,203.07,203.08,203.06,203.08,9300000.0
2008-08-25 04:55:00,203.07,203.07,203.025,203.025,7000000.0
2008-08-25 04:56:00,203.03,203.04,203.03,203.04,13800000.0
2008-08-25 04:57:00,203.05,203.05,203.03,203.05,12300000.0
2008-08-25 04:58:00,203.065,203.065,203.05,203.05,3000000.0
2008-08-25 04:59:00,203.035,203.04,203.035,203.035,5100000.0
2008-08-25 05:00:00,203.04,203.07,203.04,203.07,3000000.0
2008-08-25 05:01:00,203.055,203.07,203.055,203.06,3000000.0
2008-08-25 05:02:00,203.05,203.07,203.05,203.07,7000000.0
2008-08-25 05:03:00,203.07,203.08,203.06,203.06,11200000.0
2008-08-25 05:04:00,203.07,203.07,203.07,203.07,1000000.0
2008-08-25 05:05:00,203.045,203.06,203.045,203.06,4200000.0
2008-08-25 05:06:00,203.07,203.09,203.06,203.08,17200000.0
2008-08-25 05:07:00,203.07,203.075,203.05,203.06,16200000.0
2008-08-25 05:08:00,203.06,203.06,203.05,203.06,3000000.0
2008-08-25 05:09:00,203.05,203.07,203.05,203.07,4000000.0
2008-08-25 05:10:00,203.07,203.07,203.03,203.045,16700000.0
2008-08-25 05:11:00,203.04,203.05,203.03,203.03,12500000.0
2008-08-25 05:12:00,203.04,203.04,203.03,203.03,10200000.0
2008-08-25 05:13:00,203.02,203.04,203.0,203.03,24700000.0
2008-08-25 05:14:00,203.04,203.04,203.015,203.03,6100000.0
2008-08-25 05:15:00,203.02,203.02,203.02,203.02,1000000.0
2008-08-25 05:16:00,203.02,203.04,203.01,203.04,32300000.0
2008-08-25 05:17:00,203.03,203.06,203.03,203.05,88300000.0
2008-08-25 05:18:00,203.05,203.08,203.05,203.07,15800000.0
2008-08-25 05:19:00,203.08,203.08,203.05,203.07,25500000.0
2008-08-25 05:20:00,203.08,203.08,203.055,203.08,23200000.0
2008-08-25 05:21:00,203.07,203.07,203.03,203.03,24700000.0
2008-08-25 05:22:00,203.04,203.06,203.04,203.06,10000000.0
2008-08-25 05:23:00,203.07,203.09,203.06,203.06,11000000.0
2008-08-25 05:24:00,203.06,203.06,203.04,203.04,12700000.0
2008-08-25 05:25:00,203.04,203.06,203.04,203.06,15800000.0
2008-08-25 05:26:00,203.06,203.06,203.03,203.03,19800000.0
2008-08-25 05:27:00,203.035,203.04,203.03,203.035,20900000.0
2008-08-25 05:28:00,203.035,203.035,203.02,203.02,25200000.0
2008-08-25 05:29:00,203.02,203.03,202.99,203.0,82500000.0
2008-08-25 05:30:00,202.975,203.0,202.94,202.98,46400000.0
2008-08-25 05:31:00,202.97,202.97,202.96,202.97,35300000.0
2008-08-25 05:32:00,202.98,202.99,202.98,202.99,3000000.0
2008-08-25 05:33:00,202.98,202.98,202.95,202.97,21900000.0
2008-08-25 05:34:00,202.97,203.0,202.97,202.99,8100000.0
2008-08-25 05:35:00,202.98,202.99,202.98,202.98,3000000.0
2008-08-25 05:36:00,202.97,202.97,202.9,202.9,33400000.0
2008-08-25 05:37:00,202.915,202.93,202.915,202.92,6100000.0
2008-08-25 05:38:00,202.91,202.91,202.86,202.89,68800000.0
2008-08-25 05:39:00,202.9,202.905,202.89,202.89,16200000.0
2008-08-25 05:40:00,202.9,202.915,202.9,202.9,17000000.0
2008-08-25 05:41:00,202.91,202.91,202.9,202.91,11400000.0
2008-08-25 05:42:00,202.91,202.91,202.91,202.91,31600000.0
2008-08-25 05:43:00,202.9,202.9,202.9,202.9,1000000.0
2008-08-25 05:44:00,202.9,202.91,202.86,202.88,67800000.0
2008-08-25 05:45:00,202.89,202.915,202.87,202.88,93100000.0
2008-08-25 05:46:00,202.88,202.88,202.86,202.87,58100000.0
2008-08-25 05:47:00,202.86,202.9,202.815,202.9,103700000.0
2008-08-25 05:48:00,202.9,202.91,202.85,202.88,125800000.0
2008-08-25 05:49:00,202.88,202.895,202.88,202.895,12600000.0
2008-08-25 05:50:00,202.9,202.9,202.88,202.9,34700000.0
2008-08-25 05:51:00,202.89,202.91,202.89,202.91,20600000.0
2008-08-25 05:52:00,202.905,202.92,202.9,202.92,52900000.0
2008-08-25 05:53:00,202.91,202.92,202.86,202.86,81400000.0
2008-08-25 05:54:00,202.85,202.87,202.84,202.84,106700000.0
2008-08-25 05:55:00,202.85,202.85,202.83,202.83,34100000.0
2008-08-25 05:56:00,202.84,202.85,202.83,202.85,40500000.0
2008-08-25 05:57:00,202.86,202.86,202.81,202.82,56800000.0
2008-08-25 05:58:00,202.82,202.82,202.77,202.78,102300000.0
2008-08-25 05:59:00,202.78,202.815,202.775,202.81,165500000.0
2008-08-25 06:00:00,202.81,202.81,202.78,202.79,142400000.0
2008-08-25 06:01:00,202.79,202.8,202.77,202.8,119800000.0
2008-08-25 06:02:00,202.8,202.81,202.8,202.8,31700000.0
2008-08-25 06:03:00,202.8,202.8,202.76,202.77,161900000.0
2008-08-25 06:04:00,202.77,202.78,202.76,202.76,124700000.0
2008-08-25 06:05:00,202.77,202.785,202.75,202.77,57900000.0
2008-08-25 06:06:00,202.77,202.78,202.77,202.77,82600000.0
2008-08-25 06:07:00,202.77,202.8,202.77,202.8,59100000.0
2008-08-25 06:08:00,202.8,202.825,202.8,202.825,44400000.0
2008-08-25 06:09:00,202.83,202.83,202.8,202.8,20800000.0
2008-08-25 06:10:00,202.79,202.845,202.79,202.84,34700000.0
2008-08-25 06:11:00,202.83,202.83,202.8,202.8,18500000.0
2008-08-25 06:12:00,202.8,202.825,202.8,202.82,86300000.0
2008-08-25 06:13:00,202.81,202.81,202.77,202.805,29500000.0
2008-08-25 06:14:00,202.8,202.82,202.79,202.81,74000000.0
2008-08-25 06:15:00,202.8,202.82,202.8,202.81,38000000.0
2008-08-25 06:16:00,202.82,202.85,202.81,202.85,50200000.0
2008-08-25 06:17:00,202.85,202.87,202.83,202.86,56700000.0
2008-08-25 06:18:00,202.85,202.86,202.835,202.86,21800000.0
2008-08-25 06:19:00,202.85,202.85,202.82,202.84,40500000.0
2008-08-25 06:20:00,202.83,202.85,202.83,202.85,3000000.0
2008-08-25 06:21:00,202.84,202.84,202.84,202.84,4100000.0
2008-08-25 06:22:00,202.83,202.845,202.83,202.845,2000000.0
2008-08-25 06:23:00,202.85,202.85,202.84,202.84,6000000.0
2008-08-25 06:24:00,202.85,202.86,202.82,202.84,38100000.0
2008-08-25 06:25:00,202.84,202.84,202.82,202.82,4600000.0
2008-08-25 06:26:00,202.82,202.82,202.81,202.81,7400000.0
2008-08-25 06:27:00,202.81,202.81,202.79,202.79,4000000.0
2008-08-25 06:28:00,202.78,202.78,202.73,202.76,130500000.0
2008-08-25 06:29:00,202.76,202.78,202.76,202.78,107200000.0
2008-08-25 06:30:00,202.77,202.8,202.76,202.77,119100000.0
2008-08-25 06:31:00,202.78,202.78,202.72,202.72,88400000.0
2008-08-25 06:32:00,202.73,202.74,202.68,202.72,119700000.0
2008-08-25 06:33:00,202.71,202.71,202.655,202.69,84300000.0
2008-08-25 06:34:00,202.7,202.72,202.67,202.7,77200000.0
2008-08-25 06:35:00,202.7,202.72,202.7,202.72,200800000.0
2008-08-25 06:36:00,202.71,202.72,202.67,202.68,138200000.0
2008-08-25 06:37:00,202.67,202.69,202.65,202.66,128800000.0
2008-08-25 06:38:00,202.66,202.68,202.66,202.67,173700000.0
2008-08-25 06:39:00,202.66,202.74,202.66,202.73,249200000.0
2008-08-25 06:40:00,202.72,202.73,202.72,202.73,74199999.0
2008-08-25 06:41:00,202.74,202.81,202.72,202.76,112800000.0
2008-08-25 06:42:00,202.76,202.76,202.71,202.73,96100000.0
2008-08-25 06:43:00,202.735,202.75,202.71,202.74,82600000.0
2008-08-25 06:44:00,202.74,202.74,202.71,202.71,28300000.0
2008-08-25 06:45:00,202.72,202.72,202.7,202.71,71300000.0
2008-08-25 06:46:00,202.71,202.76,202.655,202.7,118300000.0
2008-08-25 06:47:00,202.7,202.73,202.67,202.73,131500000.0
2008-08-25 06:48:00,202.74,202.75,202.72,202.72,86700000.0
2008-08-25 06:49:00,202.72,202.73,202.71,202.72,41100000.0
2008-08-25 06:50:00,202.72,202.77,202.72,202.76,56100000.0
2008-08-25 06:51:00,202.77,202.8,202.76,202.765,134200000.0
2008-08-25 06:52:00,202.765,202.795,202.76,202.77,71900000.0
2008-08-25 06:53:00,202.765,202.78,202.75,202.77,108400000.0
2008-08-25 06:54:00,202.77,202.77,202.745,202.76,110700000.0
2008-08-25 06:55:00,202.76,202.77,202.76,202.77,45900000.0
2008-08-25 06:56:00,202.77,202.795,202.76,202.79,36200000.0
2008-08-25 06:57:00,202.8,202.83,202.785,202.82,38700000.0
2008-08-25 06:58:00,202.83,202.85,202.81,202.83,51900000.0
2008-08-25 06:59:00,202.82,202.85,202.82,202.85,16200000.0
2008-08-25 07:00:00,202.85,202.87,202.84,202.84,16000000.0
2008-08-25 07:01:00,202.83,202.86,202.8,202.85,54600000.0
2008-08-25 07:02:00,202.86,202.88,202.84,202.87,23500000.0
2008-08-25 07:03:00,202.86,202.935,202.85,202.91,39100000.0
2008-08-25 07:04:00,202.92,202.93,202.86,202.91,47100000.0
2008-08-25 07:05:00,202.91,202.96,202.87,202.91,86200000.0
2008-08-25 07:06:00,202.91,202.92,202.865,202.9,40800000.0
2008-08-25 07:07:00,202.91,202.97,202.86,202.91,57500000.0
2008-08-25 07:08:00,202.92,202.92,202.9,202.9,7000000.0
2008-08-25 07:09:00,202.9,202.9,202.89,202.9,13200000.0
2008-08-25 07:10:00,202.875,202.91,202.875,202.9,14500000.0
2008-08-25 07:11:00,202.89,202.89,202.88,202.88,5300000.0
2008-08-25 07:12:00,202.89,202.94,202.89,202.915,21200000.0
2008-08-25 07:13:00,202.93,202.94,202.91,202.91,27100000.0
2008-08-25 07:14:00,202.87,202.89,202.845,202.88,107800000.0
2008-08-25 07:15:00,202.87,202.88,202.85,202.87,83500000.0
2008-08-25 07:16:00,202.87,202.9,202.865,202.9,43700000.0
2008-08-25 07:17:00,202.91,202.91,202.825,202.85,38200000.0
2008-08-25 07:18:00,202.825,202.84,202.825,202.84,3000000.0
2008-08-25 07:19:00,202.85,202.89,202.795,202.82,56500000.0
2008-08-25 07:20:00,202.82,202.82,202.7,202.74,133300000.0
2008-08-25 07:21:00,202.73,202.735,202.59,202.62,208900000.0
2008-08-25 07:22:00,202.63,202.73,202.63,202.72,120500000.0
2008-08-25 07:23:00,202.71,202.71,202.635,202.635,27700000.0
2008-08-25 07:24:00,202.65,202.66,202.63,202.65,59900000.0
2008-08-25 07:25:00,202.645,202.68,202.635,202.655,97900000.0
2008-08-25 07:26:00,202.66,202.69,202.65,202.67,41300000.0
2008-08-25 07:27:00,202.67,202.67,202.65,202.65,13000000.0
2008-08-25 07:28:00,202.65,202.66,202.615,202.63,59300000.0
2008-08-25 07:29:00,202.64,202.65,202.64,202.64,10200000.0
2008-08-25 07:30:00,202.63,202.63,202.6,202.62,36600000.0
2008-08-25 07:31:00,202.62,202.68,202.575,202.575,160000000.0
2008-08-25 07:32:00,202.6,202.63,202.57,202.6,78400000.0
2008-08-25 07:33:00,202.6,202.61,202.58,202.59,31400000.0
2008-08-25 07:34:00,202.6,202.61,202.54,202.58,58500000.0
2008-08-25 07:35:00,202.58,202.58,202.555,202.58,53800000.0
2008-08-25 07:36:00,202.58,202.59,202.525,202.57,72900000.0
2008-08-25 07:37:00,202.57,202.58,202.54,202.56,29500000.0
2008-08-25 07:38:00,202.56,202.64,202.56,202.63,66900000.0
2008-08-25 07:39:00,202.63,202.7,202.57,202.66,181400000.0
2008-08-25 07:40:00,202.68,202.72,202.64,202.675,88400000.0
2008-08-25 07:41:00,202.68,202.72,202.655,202.68,60100000.0
2008-08-25 07:42:00,202.68,202.69,202.67,202.69,68200000.0
2008-08-25 07:43:00,202.69,202.7,202.66,202.69,40000000.0
2008-08-25 07:44:00,202.7,202.7,202.69,202.69,31000000.0
2008-08-25 07:45:00,202.69,202.705,202.69,202.705,28400000.0
2008-08-25 07:46:00,202.7,202.73,202.69,202.72,32000000.0
2008-08-25 07:47:00,202.73,202.73,202.675,202.69,23800000.0
2008-08-25 07:48:00,202.69,202.7,202.68,202.7,7000000.0
2008-08-25 07:49:00,202.7,202.85,202.695,202.82,180400000.0
2008-08-25 07:50:00,202.82,202.86,202.79,202.84,79000000.0
2008-08-25 07:51:00,202.84,202.84,202.8,202.81,30400000.0
2008-08-25 07:52:00,202.81,202.84,202.81,202.84,21000000.0
2008-08-25 07:53:00,202.83,202.85,202.815,202.83,23200000.0
2008-08-25 07:54:00,202.83,202.84,202.81,202.82,43200000.0
2008-08-25 07:55:00,202.81,202.84,202.79,202.81,78900000.0
2008-08-25 07:56:00,202.805,202.85,202.8,202.84,22300000.0
2008-08-25 07:57:00,202.83,202.83,202.81,202.83,68800000.0
2008-08-25 07:58:00,202.83,202.91,202.83,202.91,41400000.0
2008-08-25 07:59:00,202.905,202.98,202.89,202.97,109100000.0
2008-08-25 08:00:00,202.97,202.97,202.92,202.935,321800000.0
2008-08-25 08:01:00,202.93,202.935,202.805,202.82,209000000.0
2008-08-25 08:02:00,202.82,202.91,202.79,202.895,245200000.0
2008-08-25 08:03:00,202.895,202.92,202.84,202.84,91000000.0
2008-08-25 08:04:00,202.85,202.86,202.785,202.79,74600000.0
2008-08-25 08:05:00,202.8,202.83,202.765,202.83,89500000.0
2008-08-25 08:06:00,202.84,202.85,202.82,202.85,51400000.0
2008-08-25 08:07:00,202.85,202.86,202.82,202.86,25000000.0
2008-08-25 08:08:00,202.86,202.88,202.85,202.88,29000000.0
2008-08-25 08:09:00,202.87,202.925,202.865,202.92,96600000.0
2008-08-25 08:10:00,202.92,202.96,202.895,202.95,95600000.0
2008-08-25 08:11:00,202.96,202.96,202.905,202.95,105000000.0
2008-08-25 08:12:00,202.95,202.96,202.895,202.92,58100000.0
2008-08-25 08:13:00,202.93,202.935,202.865,202.87,106100000.0
2008-08-25 08:14:00,202.87,202.88,202.845,202.87,237000000.0
2008-08-25 08:15:00,202.855,202.905,202.84,202.905,184900000.0
2008-08-25 08:16:00,202.91,202.94,202.88,202.905,361700000.0
2008-08-25 08:17:00,202.92,202.92,202.88,202.9,73900000.0
2008-08-25 08:18:00,202.9,202.925,202.9,202.91,57300000.0
2008-08-25 08:19:00,202.915,202.915,202.89,202.905,79000000.0
2008-08-25 08:20:00,202.905,202.91,202.895,202.91,84500000.0
2008-08-25 08:21:00,202.91,202.91,202.85,202.85,52200000.0
2008-08-25 08:22:00,202.86,202.88,202.815,202.855,436800000.0
2008-08-25 08:23:00,202.87,202.885,202.855,202.885,103400000.0
2008-08-25 08:24:00,202.885,202.9,202.885,202.895,49100000.0
2008-08-25 08:25:00,202.9,202.925,202.88,202.895,181700000.0
2008-08-25 08:26:00,202.895,202.925,202.89,202.92,151300000.0
2008-08-25 08:27:00,202.915,202.915,202.805,202.805,98100000.0
2008-08-25 08:28:00,202.81,202.84,202.785,202.825,139300000.0
2008-08-25 08:29:00,202.825,202.87,202.815,202.87,102900000.0
2008-08-25 08:30:00,202.86,202.88,202.79,202.81,163400000.0
2008-08-25 08:31:00,202.81,202.83,202.775,202.8,242000000.0
2008-08-25 08:32:00,202.8,202.81,202.765,202.765,136200000.0
2008-08-25 08:33:00,202.78,202.8,202.77,202.78,134600000.0
2008-08-25 08:34:00,202.79,202.81,202.785,202.79,82400000.0
2008-08-25 08:35:00,202.8,202.8,202.79,202.8,44900000.0
2008-08-25 08:36:00,202.8,202.83,202.79,202.82,146000000.0
2008-08-25 08:37:00,202.82,202.83,202.81,202.815,85700000.0
2008-08-25 08:38:00,202.815,202.82,202.745,202.75,226200000.0
2008-08-25 08:39:00,202.735,202.76,202.725,202.75,179400000.0
2008-08-25 08:40:00,202.745,202.77,202.735,202.74,80300000.0
2008-08-25 08:41:00,202.74,202.76,202.675,202.76,96000000.0
2008-08-25 08:42:00,202.76,202.78,202.735,202.77,75600000.0
2008-08-25 08:43:00,202.77,202.79,202.71,202.72,105100000.0
2008-08-25 08:44:00,202.72,202.75,202.71,202.75,86000000.0
2008-08-25 08:45:00,202.76,202.76,202.75,202.76,9000000.0
2008-08-25 08:46:00,202.76,202.79,202.75,202.79,61000000.0
2008-08-25 08:47:00,202.8,202.8,202.75,202.77,138500000.0
2008-08-25 08:48:00,202.76,202.785,202.735,202.78,228800000.0
2008-08-25 08:49:00,202.78,202.79,202.745,202.77,194100000.0
2008-08-25 08:50:00,202.77,202.77,202.705,202.74,101800000.0
2008-08-25 08:51:00,202.74,202.74,202.695,202.71,260800000.0
2008-08-25 08:52:00,202.705,202.775,202.665,202.76,150800000.0
2008-08-25 08:53:00,202.765,202.77,202.71,202.71,126300000.0
2008-08-25 08:54:00,202.715,202.735,202.63,202.69,282500000.0
2008-08-25 08:55:00,202.69,202.7,202.635,202.635,164600000.0
2008-08-25 08:56:00,202.665,202.715,202.655,202.665,188600000.0
2008-08-25 08:57:00,202.66,202.66,202.615,202.635,276400000.0
2008-08-25 08:58:00,202.635,202.68,202.635,202.675,63700000.0
2008-08-25 08:59:00,202.685,202.745,202.685,202.73,153300000.0
2008-08-25 09:00:00,202.74,202.755,202.67,202.7,313500000.0
2008-08-25 09:01:00,202.7,202.7,202.625,202.665,357300000.0
2008-08-25 09:02:00,202.66,202.72,202.64,202.655,491400000.0
2008-08-25 09:03:00,202.655,202.66,202.62,202.625,359700000.0
2008-08-25 09:04:00,202.625,202.635,202.5,202.515,448300000.0
2008-08-25 09:05:00,202.53,202.62,202.52,202.615,350300000.0
2008-08-25 09:06:00,202.615,202.64,202.55,202.56,502300000.0
2008-08-25 09:07:00,202.535,202.685,202.53,202.68,408100000.0
2008-08-25 09:08:00,202.69,202.77,202.65,202.65,419200000.0
2008-08-25 09:09:00,202.65,202.715,202.64,202.69,523500000.0
2008-08-25 09:10:00,202.69,202.745,202.655,202.67,375900000.0
2008-08-25 09:11:00,202.67,202.75,202.67,202.74,234700000.0
2008-08-25 09:12:00,202.705,202.735,202.68,202.7,217100000.0
2008-08-25 09:13:00,202.705,202.705,202.64,202.66,184000000.0
2008-08-25 09:14:00,202.66,202.665,202.605,202.625,163300000.0
2008-08-25 09:15:00,202.625,202.665,202.62,202.655,183400000.0
2008-08-25 09:16:00,202.655,202.675,202.585,202.675,119800000.0
2008-08-25 09:17:00,202.665,202.685,202.64,202.67,75500000.0
2008-08-25 09:18:00,202.67,202.695,202.665,202.695,29200000.0
2008-08-25 09:19:00,202.7,202.76,202.7,202.755,201800000.0
2008-08-25 09:20:00,202.75,202.79,202.705,202.765,289500000.0
2008-08-25 09:21:00,202.765,202.83,202.76,202.82,246500000.0
2008-08-25 09:22:00,202.825,202.885,202.825,202.875,217100000.0
2008-08-25 09:23:00,202.87,202.87,202.835,202.86,536400000.0
2008-08-25 09:24:00,202.86,202.86,202.815,202.825,192100000.0
2008-08-25 09:25:00,202.825,202.84,202.82,202.82,169700000.0
2008-08-25 09:26:00,202.815,202.815,202.775,202.775,211900000.0
2008-08-25 09:27:00,202.78,202.8,202.78,202.795,40300000.0
2008-08-25 09:28:00,202.795,202.8,202.77,202.785,137100000.0
2008-08-25 09:29:00,202.785,202.8,202.77,202.785,104000000.0
2008-08-25 09:30:00,202.79,202.81,202.755,202.77,114000000.0
2008-08-25 09:31:00,202.77,202.825,202.74,202.75,238400000.0
2008-08-25 09:32:00,202.76,202.8,202.75,202.79,124100000.0
2008-08-25 09:33:00,202.78,202.855,202.765,202.8,210900000.0
2008-08-25 09:34:00,202.8,202.8,202.745,202.76,155000000.0
2008-08-25 09:35:00,202.76,202.76,202.725,202.725,63100000.0
2008-08-25 09:36:00,202.725,202.755,202.72,202.755,157500000.0
2008-08-25 09:37:00,202.755,202.755,202.72,202.755,81700000.0
2008-08-25 09:38:00,202.75,202.785,202.75,202.77,141200000.0
2008-08-25 09:39:00,202.775,202.815,202.77,202.805,88700000.0
2008-08-25 09:40:00,202.805,202.835,202.785,202.835,179500000.0
2008-08-25 09:41:00,202.84,202.885,202.815,202.825,292500000.0
2008-08-25 09:42:00,202.83,202.865,202.83,202.855,321000000.0
2008-08-25 09:43:00,202.855,202.89,202.85,202.85,235100000.0
2008-08-25 09:44:00,202.85,202.85,202.825,202.84,383200000.0
2008-08-25 09:45:00,202.835,202.84,202.83,202.835,81500000.0
2008-08-25 09:46:00,202.84,202.84,202.825,202.825,37000000.0
2008-08-25 09:47:00,202.825,202.84,202.805,202.83,145900000.0
2008-08-25 09:48:00,202.82,202.825,202.795,202.82,265100000.0
2008-08-25 09:49:00,202.82,202.82,202.805,202.82,196600000.0
2008-08-25 09:50:00,202.82,202.84,202.81,202.84,149300000.0
2008-08-25 09:51:00,202.845,202.88,202.84,202.87,160600000.0
2008-08-25 09:52:00,202.875,202.89,202.835,202.87,336800001.0
2008-08-25 09:53:00,202.87,202.89,202.855,202.855,192400000.0
2008-08-25 09:54:00,202.855,202.87,202.835,202.86,269100000.0
2008-08-25 09:55:00,202.86,202.865,202.82,202.825,318400000.0
2008-08-25 09:56:00,202.815,202.83,202.795,202.8,338400000.0
2008-08-25 09:57:00,202.8,202.91,202.8,202.885,554300000.0
2008-08-25 09:58:00,202.885,202.95,202.875,202.935,417800000.0
2008-08-25 09:59:00,202.935,202.98,202.875,202.97,488100000.0
2008-08-25 10:00:00,202.975,202.985,202.935,202.935,209200000.0
2008-08-25 10:01:00,202.935,202.94,202.93,202.93,61000000.0
2008-08-25 10:02:00,202.935,202.95,202.925,202.93,404700000.0
2008-08-25 10:03:00,202.93,202.93,202.85,202.86,356700000.0
2008-08-25 10:04:00,202.86,202.885,202.845,202.885,241000000.0
2008-08-25 10:05:00,202.885,202.9,202.88,202.885,169300000.0
2008-08-25 10:06:00,202.885,202.905,202.885,202.905,204500000.0
2008-08-25 10:07:00,202.905,203.005,202.895,203.005,527100000.0
2008-08-25 10:08:00,203.0,203.03,202.935,202.955,736500000.0
2008-08-25 10:09:00,202.955,202.98,202.925,202.97,545800000.0
2008-08-25 10:10:00,202.98,203.05,202.97,203.04,428000000.0
2008-08-25 10:11:00,203.04,203.06,203.02,203.05,264300000.0
2008-08-25 10:12:00,203.06,203.06,203.025,203.03,124800001.0
2008-08-25 10:13:00,203.03,203.06,203.025,203.055,365800000.0
2008-08-25 10:14:00,203.055,203.09,203.035,203.08,313700000.0
2008-08-25 10:15:00,203.075,203.08,203.0,203.02,212300000.0
2008-08-25 10:16:00,203.015,203.05,202.97,203.04,307800000.0
2008-08-25 10:17:00,203.05,203.06,203.005,203.01,135100000.0
2008-08-25 10:18:00,203.01,203.06,202.995,203.06,251000000.0
2008-08-25 10:19:00,203.06,203.07,203.025,203.05,157100000.0
2008-08-25 10:20:00,203.05,203.065,203.035,203.055,95300000.0
2008-08-25 10:21:00,203.05,203.065,203.05,203.06,83000000.0
2008-08-25 10:22:00,203.05,203.055,203.035,203.045,42800000.0
2008-08-25 10:23:00,203.045,203.08,203.04,203.07,137900000.0
2008-08-25 10:24:00,203.065,203.095,203.05,203.08,65500000.0
2008-08-25 10:25:00,203.08,203.085,203.06,203.085,64800000.0
2008-08-25 10:26:00,203.085,203.09,203.045,203.07,126400000.0
2008-08-25 10:27:00,203.07,203.08,203.065,203.07,81200000.0
2008-08-25 10:28:00,203.07,203.07,203.035,203.04,207100000.0
2008-08-25 10:29:00,203.04,203.06,203.035,203.045,89700000.0
2008-08-25 10:30:00,203.045,203.08,203.045,203.08,49000000.0
2008-08-25 10:31:00,203.09,203.115,203.075,203.095,105400000.0
2008-08-25 10:32:00,203.105,203.11,203.04,203.055,189300000.0
2008-08-25 10:33:00,203.055,203.125,203.05,203.12,34600000.0
2008-08-25 10:34:00,203.125,203.14,203.085,203.125,89500000.0
2008-08-25 10:35:00,203.12,203.12,203.075,203.08,105900000.0
2008-08-25 10:36:00,203.08,203.08,203.045,203.045,367400000.0
2008-08-25 10:37:00,203.045,203.045,203.03,203.04,79800000.0
2008-08-25 10:38:00,203.04,203.07,202.995,203.055,537000000.0
2008-08-25 10:39:00,203.055,203.06,203.025,203.045,495200000.0
2008-08-25 10:40:00,203.04,203.06,203.035,203.04,298900000.0
2008-08-25 10:41:00,203.035,203.09,203.035,203.06,570000000.0
2008-08-25 10:42:00,203.06,203.07,203.005,203.035,513800000.0
2008-08-25 10:43:00,203.035,203.055,202.965,202.965,661200000.0
2008-08-25 10:44:00,202.965,202.98,202.925,202.95,659800000.0
2008-08-25 10:45:00,202.95,202.95,202.905,202.925,415000000.0
2008-08-25 10:46:00,202.93,202.94,202.915,202.94,309600000.0
2008-08-25 10:47:00,202.94,202.97,202.94,202.97,156700000.0
2008-08-25 10:48:00,202.955,203.02,202.955,203.02,432900000.0
2008-08-25 10:49:00,203.02,203.02,203.01,203.02,131100000.0
2008-08-25 10:50:00,203.02,203.06,203.02,203.03,194800000.0
2008-08-25 10:51:00,203.025,203.05,203.005,203.05,175000000.0
2008-08-25 10:52:00,203.05,203.05,203.035,203.05,189200000.0
2008-08-25 10:53:00,203.05,203.085,203.04,203.075,322400000.0
2008-08-25 10:54:00,203.08,203.12,203.055,203.055,403100000.0
2008-08-25 10:55:00,203.055,203.055,203.0,203.02,590600000.0
2008-08-25 10:56:00,203.02,203.04,203.015,203.035,160100000.0
2008-08-25 10:57:00,203.035,203.04,203.015,203.04,629100000.0
2008-08-25 10:58:00,203.04,203.105,203.035,203.09,403700000.0
2008-08-25 10:59:00,203.09,203.16,203.085,203.15,363900000.0
2008-08-25 11:00:00,203.16,203.17,203.135,203.16,427600000.0
2008-08-25 11:01:00,203.16,203.18,203.145,203.18,403300000.0
2008-08-25 11:02:00,203.175,203.2,203.175,203.175,521800000.0
2008-08-25 11:03:00,203.175,203.19,203.16,203.16,447500000.0
2008-08-25 11:04:00,203.16,203.17,203.15,203.165,192600000.0
2008-08-25 11:05:00,203.17,203.19,203.165,203.18,491500000.0
2008-08-25 11:06:00,203.185,203.19,203.16,203.175,308400000.0
2008-08-25 11:07:00,203.175,203.18,203.155,203.16,356599999.0
2008-08-25 11:08:00,203.16,203.17,203.135,203.17,266900000.0
2008-08-25 11:09:00,203.16,203.16,203.145,203.16,236200000.0
2008-08-25 11:10:00,203.16,203.16,203.135,203.16,104100000.0
2008-08-25 11:11:00,203.16,203.16,203.145,203.16,32000000.0
2008-08-25 11:12:00,203.145,203.16,203.12,203.145,157900000.0
2008-08-25 11:13:00,203.145,203.15,203.13,203.13,174700000.0
2008-08-25 11:14:00,203.13,203.13,203.095,203.1,306500000.0
2008-08-25 11:15:00,203.1,203.1,203.05,203.05,283500000.0
2008-08-25 11:16:00,203.05,203.1,203.03,203.08,271600000.0
2008-08-25 11:17:00,203.08,203.08,203.045,203.06,170600000.0
2008-08-25 11:18:00,203.07,203.075,203.04,203.07,260200000.0
2008-08-25 11:19:00,203.08,203.12,203.065,203.085,154300000.0
2008-08-25 11:20:00,203.085,203.09,203.055,203.07,147900000.0
2008-08-25 11:21:00,203.065,203.095,203.055,203.085,220100000.0
2008-08-25 11:22:00,203.085,203.165,203.08,203.16,247600000.0
2008-08-25 11:23:00,203.16,203.205,203.155,203.165,244500000.0
2008-08-25 11:24:00,203.175,203.175,203.125,203.14,287900000.0
2008-08-25 11:25:00,203.14,203.155,203.13,203.145,48300000.0
2008-08-25 11:26:00,203.14,203.19,203.14,203.18,140200000.0
2008-08-25 11:27:00,203.18,203.195,203.135,203.195,122200000.0
2008-08-25 11:28:00,203.195,203.195,203.14,203.15,86100000.0
2008-08-25 11:29:00,203.145,203.155,203.135,203.15,90600000.0
2008-08-25 11:30:00,203.15,203.16,203.125,203.15,164200000.0
2008-08-25 11:31:00,203.15,203.16,203.12,203.12,191100000.0
2008-08-25 11:32:00,203.12,203.15,203.115,203.135,231700000.0
2008-08-25 11:33:00,203.135,203.15,203.12,203.12,86900000.0
2008-08-25 11:34:00,203.12,203.145,203.105,203.145,296700000.0
2008-08-25 11:35:00,203.145,203.255,203.145,203.235,698100001.0
2008-08-25 11:36:00,203.235,203.285,203.225,203.26,479500000.0
2008-08-25 11:37:00,203.26,203.305,203.255,203.305,381300000.0
2008-08-25 11:38:00,203.295,203.37,203.285,203.365,560400000.0
2008-08-25 11:39:00,203.365,203.37,203.345,203.36,603900000.0
2008-08-25 11:40:00,203.355,203.36,203.315,203.315,483800000.0
2008-08-25 11:41:00,203.32,203.36,203.29,203.325,410900000.0
2008-08-25 11:42:00,203.325,203.365,203.305,203.325,355800000.0
2008-08-25 11:43:00,203.325,203.34,203.305,203.33,432400000.0
2008-08-25 11:44:00,203.33,203.36,203.33,203.34,87200000.0
2008-08-25 11:45:00,203.34,203.34,203.315,203.325,115600000.0
2008-08-25 11:46:00,203.33,203.355,203.295,203.3,140100000.0
2008-08-25 11:47:00,203.295,203.33,203.295,203.31,347800000.0
2008-08-25 11:48:00,203.31,203.33,203.305,203.305,176900000.0
2008-08-25 11:49:00,203.305,203.315,203.295,203.31,237500000.0
2008-08-25 11:50:00,203.31,203.32,203.265,203.32,233500001.0
2008-08-25 11:51:00,203.33,203.335,203.275,203.3,224700000.0
2008-08-25 11:52:00,203.3,203.33,203.265,203.33,186600000.0
2008-08-25 11:53:00,203.33,203.34,203.27,203.285,155900000.0
2008-08-25 11:54:00,203.29,203.51,203.285,203.43,762700000.0
2008-08-25 11:55:00,203.44,203.51,203.425,203.46,501100000.0
2008-08-25 11:56:00,203.46,203.48,203.405,203.44,418100000.0
2008-08-25 11:57:00,203.44,203.44,203.355,203.355,371500000.0
2008-08-25 11:58:00,203.37,203.38,203.345,203.355,387600000.0
2008-08-25 11:59:00,203.36,203.37,203.33,203.34,220700000.0
2008-08-25 12:00:00,203.325,203.41,203.325,203.385,379400000.0
2008-08-25 12:01:00,203.41,203.47,203.32,203.345,493200000.0
2008-08-25 12:02:00,203.33,203.405,203.33,203.395,344000000.0
2008-08-25 12:03:00,203.395,203.41,203.37,203.4,218400000.0
2008-08-25 12:04:00,203.4,203.405,203.315,203.345,290200000.0
2008-08-25 12:05:00,203.345,203.345,203.255,203.28,370800000.0
2008-08-25 12:06:00,203.265,203.29,203.225,203.28,320200000.0
2008-08-25 12:07:00,203.29,203.29,203.245,203.265,284500000.0
2008-08-25 12:08:00,203.27,203.28,203.225,203.27,161600000.0
2008-08-25 12:09:00,203.27,203.28,203.215,203.25,306499999.0
2008-08-25 12:10:00,203.24,203.24,203.22,203.225,96200000.0
2008-08-25 12:11:00,203.235,203.25,203.225,203.25,161200000.0
2008-08-25 12:12:00,203.24,203.25,203.215,203.25,117900000.0
2008-08-25 12:13:00,203.245,203.245,203.205,203.22,230100000.0
2008-08-25 12:14:00,203.22,203.23,203.17,203.18,129200000.0
2008-08-25 12:15:00,203.18,203.18,203.125,203.17,261300000.0
2008-08-25 12:16:00,203.165,203.18,203.135,203.15,265500000.0
2008-08-25 12:17:00,203.15,203.175,203.14,203.15,109800000.0
2008-08-25 12:18:00,203.15,203.18,203.11,203.16,309100000.0
2008-08-25 12:19:00,203.16,203.185,203.135,203.175,195800000.0
2008-08-25 12:20:00,203.175,203.22,203.145,203.215,215700000.0
2008-08-25 12:21:00,203.205,203.22,203.185,203.2,244600000.0
2008-08-25 12:22:00,203.2,203.21,203.185,203.19,59700000.0
2008-08-25 12:23:00,203.19,203.2,203.17,203.18,74900000.0
2008-08-25 12:24:00,203.19,203.21,203.145,203.21,320900000.0
2008-08-25 12:25:00,203.21,203.24,203.195,203.225,85500000.0
2008-08-25 12:26:00,203.235,203.25,203.155,203.17,184600000.0
2008-08-25 12:27:00,203.165,203.185,203.15,203.16,32700000.0
2008-08-25 12:28:00,203.165,203.17,203.115,203.165,149500000.0
2008-08-25 12:29:00,203.155,203.16,203.095,203.095,177000000.0
2008-08-25 12:30:00,203.095,203.12,203.095,203.12,130000000.0
2008-08-25 12:31:00,203.12,203.155,203.09,203.15,269900000.0
2008-08-25 12:32:00,203.155,203.17,203.04,203.115,245200000.0
2008-08-25 12:33:00,203.115,203.13,203.08,203.09,181500000.0
2008-08-25 12:34:00,203.09,203.105,203.08,203.095,163500000.0
2008-08-25 12:35:00,203.095,203.14,203.085,203.135,188500000.0
2008-08-25 12:36:00,203.135,203.18,203.125,203.135,274500000.0
2008-08-25 12:37:00,203.135,203.15,203.055,203.12,372200000.0
2008-08-25 12:38:00,203.12,203.2,203.115,203.195,196900000.0
2008-08-25 12:39:00,203.195,203.2,203.13,203.16,229700000.0
2008-08-25 12:40:00,203.16,203.18,203.15,203.15,152400000.0
2008-08-25 12:41:00,203.15,203.16,203.15,203.16,18300000.0
2008-08-25 12:42:00,203.16,203.16,203.135,203.15,168000000.0
2008-08-25 12:43:00,203.15,203.15,203.15,203.15,4300000.0
2008-08-25 12:44:00,203.145,203.18,203.145,203.17,100500000.0
2008-08-25 12:45:00,203.17,203.17,203.08,203.085,220500000.0
2008-08-25 12:46:00,203.085,203.13,203.085,203.12,104000000.0
2008-08-25 12:47:00,203.11,203.12,203.08,203.1,62700000.0
2008-08-25 12:48:00,203.09,203.1,203.085,203.1,62600000.0
2008-08-25 12:49:00,203.1,203.11,203.085,203.1,40300000.0
2008-08-25 12:50:00,203.1,203.1,203.025,203.09,361700000.0
2008-08-25 12:51:00,203.09,203.16,203.085,203.15,97100000.0
2008-08-25 12:52:00,203.15,203.15,203.09,203.1,92600000.0
2008-08-25 12:53:00,203.1,203.1,203.06,203.06,123000000.0
2008-08-25 12:54:00,203.06,203.09,203.015,203.09,320500000.0
2008-08-25 12:55:00,203.09,203.105,203.055,203.1,468200000.0
2008-08-25 12:56:00,203.105,203.14,203.095,203.13,190600000.0
2008-08-25 12:57:00,203.13,203.165,203.13,203.16,81800000.0
2008-08-25 12:58:00,203.16,203.18,203.15,203.17,55400000.0
2008-08-25 12:59:00,203.17,203.2,203.14,203.17,117700000.0
2008-08-25 13:00:00,203.185,203.275,203.15,203.225,387300000.0
2008-08-25 13:01:00,203.225,203.225,203.125,203.145,485300000.0
2008-08-25 13:02:00,203.16,203.185,203.145,203.185,313300000.0
2008-08-25 13:03:00,203.185,203.28,203.175,203.25,289700000.0
2008-08-25 13:04:00,203.25,203.285,203.25,203.28,199300000.0
2008-08-25 13:05:00,203.28,203.285,203.25,203.26,169100000.0
2008-08-25 13:06:00,203.26,203.28,203.24,203.24,239700003.0
2008-08-25 13:07:00,203.245,203.28,203.245,203.28,160400000.0
2008-08-25 13:08:00,203.275,203.295,203.255,203.255,214700000.0
2008-08-25 13:09:00,203.26,203.26,203.22,203.22,224700000.0
2008-08-25 13:10:00,203.22,203.255,203.19,203.215,384200000.0
2008-08-25 13:11:00,203.22,203.24,203.16,203.16,500300000.0
2008-08-25 13:12:00,203.17,203.2,203.155,203.2,272600000.0
2008-08-25 13:13:00,203.2,203.21,203.16,203.17,221300000.0
2008-08-25 13:14:00,203.17,203.17,203.145,203.16,249700000.0
2008-08-25 13:15:00,203.16,203.195,203.155,203.175,230300000.0
2008-08-25 13:16:00,203.18,203.24,203.175,203.24,152000000.0
2008-08-25 13:17:00,203.24,203.25,203.195,203.24,67800000.0
2008-08-25 13:18:00,203.25,203.26,203.25,203.25,16000000.0
2008-08-25 13:19:00,203.25,203.285,203.175,203.195,231100000.0
2008-08-25 13:20:00,203.215,203.315,203.205,203.3,110900000.0
2008-08-25 13:21:00,203.3,203.335,203.27,203.285,67000000.0
2008-08-25 13:22:00,203.285,203.3,203.225,203.27,159900000.0
2008-08-25 13:23:00,203.27,203.28,203.26,203.28,21100000.0
2008-08-25 13:24:00,203.265,203.31,203.265,203.31,97600000.0
2008-08-25 13:25:00,203.31,203.31,203.29,203.29,94000000.0
2008-08-25 13:26:00,203.29,203.33,203.29,203.33,105700000.0
2008-08-25 13:27:00,203.33,203.35,203.325,203.33,150300000.0
2008-08-25 13:28:00,203.325,203.33,203.305,203.305,176000000.0
2008-08-25 13:29:00,203.32,203.32,203.265,203.29,216900000.0
2008-08-25 13:30:00,203.29,203.29,203.26,203.26,169800000.0
2008-08-25 13:31:00,203.26,203.26,203.235,203.25,161000000.0
2008-08-25 13:32:00,203.25,203.25,203.235,203.235,129200000.0
2008-08-25 13:33:00,203.21,203.25,203.18,203.245,248600000.0
2008-08-25 13:34:00,203.245,203.25,203.22,203.245,253100000.0
2008-08-25 13:35:00,203.25,203.28,203.245,203.265,147200000.0
2008-08-25 13:36:00,203.27,203.27,203.215,203.235,89800000.0
2008-08-25 13:37:00,203.235,203.28,203.235,203.265,84200000.0
2008-08-25 13:38:00,203.265,203.31,203.26,203.28,83200000.0
2008-08-25 13:39:00,203.28,203.3,203.28,203.29,76100000.0
2008-08-25 13:40:00,203.295,203.31,203.29,203.305,180600000.0
2008-08-25 13:41:00,203.305,203.31,203.285,203.285,139200000.0
2008-08-25 13:42:00,203.285,203.285,203.28,203.28,21000000.0
2008-08-25 13:43:00,203.28,203.28,203.28,203.28,13500000.0
2008-08-25 13:44:00,203.28,203.28,203.275,203.28,28500000.0
2008-08-25 13:45:00,203.285,203.33,203.285,203.33,120000000.0
2008-08-25 13:46:00,203.325,203.33,203.31,203.33,163300000.0
2008-08-25 13:47:00,203.34,203.37,203.34,203.35,61700000.0
2008-08-25 13:48:00,203.35,203.35,203.325,203.35,36900000.0
2008-08-25 13:49:00,203.36,203.37,203.345,203.36,156600000.0
2008-08-25 13:50:00,203.36,203.46,203.345,203.46,331899999.0
2008-08-25 13:51:00,203.46,203.51,203.435,203.51,399300002.0
2008-08-25 13:52:00,203.51,203.51,203.445,203.45,242100000.0
2008-08-25 13:53:00,203.45,203.45,203.39,203.395,322800000.0
2008-08-25 13:54:00,203.4,203.45,203.395,203.43,133600000.0
2008-08-25 13:55:00,203.43,203.46,203.425,203.46,93600000.0
2008-08-25 13:56:00,203.46,203.46,203.39,203.4,318300000.0
2008-08-25 13:57:00,203.4,203.4,203.375,203.38,172400000.0
2008-08-25 13:58:00,203.375,203.43,203.375,203.43,274600000.0
2008-08-25 13:59:00,203.43,203.44,203.415,203.43,99100000.0
2008-08-25 14:00:00,203.43,203.47,203.425,203.47,366700000.0
2008-08-25 14:01:00,203.47,203.48,203.435,203.435,326400000.0
2008-08-25 14:02:00,203.435,203.49,203.435,203.465,118200000.0
2008-08-25 14:03:00,203.465,203.49,203.445,203.48,374300002.0
2008-08-25 14:04:00,203.48,203.51,203.48,203.48,364700000.0
2008-08-25 14:05:00,203.48,203.52,203.47,203.48,396700000.0
2008-08-25 14:06:00,203.48,203.55,203.455,203.52,335800000.0
2008-08-25 14:07:00,203.52,203.605,203.52,203.56,809800000.0
2008-08-25 14:08:00,203.56,203.59,203.535,203.56,637600000.0
2008-08-25 14:09:00,203.56,203.57,203.525,203.525,535700002.0
2008-08-25 14:10:00,203.53,203.56,203.505,203.54,866400000.0
2008-08-25 14:11:00,203.54,203.58,203.53,203.58,713299998.0
2008-08-25 14:12:00,203.575,203.71,203.575,203.695,640100000.0
2008-08-25 14:13:00,203.69,203.72,203.65,203.66,678400001.0
2008-08-25 14:14:00,203.66,203.755,203.66,203.745,452700000.0
2008-08-25 14:15:00,203.71,203.73,203.685,203.695,295700000.0
2008-08-25 14:16:00,203.695,203.73,203.695,203.695,356400000.0
2008-08-25 14:17:00,203.69,203.72,203.645,203.65,273300000.0
2008-08-25 14:18:00,203.65,203.665,203.625,203.625,208400000.0
2008-08-25 14:19:00,203.625,203.65,203.625,203.645,149100000.0
2008-08-25 14:20:00,203.64,203.65,203.585,203.6,457100000.0
2008-08-25 14:21:00,203.595,203.6,203.575,203.59,255600000.0
2008-08-25 14:22:00,203.59,203.6,203.565,203.565,459700000.0
2008-08-25 14:23:00,203.565,203.62,203.56,203.565,356600000.0
2008-08-25 14:24:00,203.565,203.62,203.56,203.565,300600000.0
2008-08-25 14:25:00,203.565,203.575,203.525,203.54,507800001.0
2008-08-25 14:26:00,203.54,203.545,203.495,203.51,491800000.0
2008-08-25 14:27:00,203.515,203.54,203.5,203.525,410800002.0
2008-08-25 14:28:00,203.525,203.53,203.47,203.485,636300000.0
2008-08-25 14:29:00,203.49,203.49,203.46,203.47,577399999.0
2008-08-25 14:30:00,203.47,203.48,203.455,203.47,344800000.0
2008-08-25 14:31:00,203.47,203.54,203.465,203.51,386200000.0
2008-08-25 14:32:00,203.51,203.51,203.405,203.42,320900000.0
2008-08-25 14:33:00,203.42,203.46,203.405,203.435,180100000.0
2008-08-25 14:34:00,203.45,203.475,203.425,203.43,530000000.0
2008-08-25 14:35:00,203.43,203.43,203.405,203.41,512600001.0
2008-08-25 14:36:00,203.405,203.43,203.385,203.395,809900000.0
2008-08-25 14:37:00,203.395,203.44,203.305,203.305,585100000.0
2008-08-25 14:38:00,203.305,203.32,203.185,203.32,702000000.0
2008-08-25 14:39:00,203.33,203.355,203.275,203.33,670200000.0
2008-08-25 14:40:00,203.33,203.365,203.285,203.33,708700000.0
2008-08-25 14:41:00,203.34,203.345,203.295,203.335,441200000.0
2008-08-25 14:42:00,203.34,203.34,203.285,203.32,624000000.0
2008-08-25 14:43:00,203.32,203.34,203.295,203.34,599700000.0
2008-08-25 14:44:00,203.34,203.38,203.325,203.34,556900000.0
2008-08-25 14:45:00,203.34,203.35,203.305,203.32,569000001.0
2008-08-25 14:46:00,203.32,203.34,203.295,203.31,321100000.0
2008-08-25 14:47:00,203.31,203.31,203.265,203.275,447500000.0
2008-08-25 14:48:00,203.28,203.29,203.225,203.29,406599999.0
2008-08-25 14:49:00,203.29,203.355,203.235,203.3,552299999.0
2008-08-25 14:50:00,203.31,203.31,203.215,203.25,772900001.0
2008-08-25 14:51:00,203.235,203.27,203.235,203.265,641800000.0
2008-08-25 14:52:00,203.27,203.29,203.255,203.27,597800000.0
2008-08-25 14:53:00,203.27,203.32,203.27,203.31,400700000.0
2008-08-25 14:54:00,203.31,203.38,203.305,203.345,644599998.0
2008-08-25 14:55:00,203.345,203.37,203.305,203.32,578600001.0
2008-08-25 14:56:00,203.315,203.33,203.305,203.33,363800000.0
2008-08-25 14:57:00,203.33,203.35,203.325,203.325,283599999.0
2008-08-25 14:58:00,203.325,203.33,203.3,203.3,423299999.0
2008-08-25 14:59:00,203.295,203.32,203.295,203.315,201000000.0
2008-08-25 15:00:00,203.32,203.35,203.295,203.33,698100000.0
2008-08-25 15:01:00,203.33,203.34,203.315,203.32,391800000.0
2008-08-25 15:02:00,203.32,203.32,203.255,203.275,424800000.0
2008-08-25 15:03:00,203.275,203.31,203.275,203.3,333000000.0
2008-08-25 15:04:00,203.295,203.32,203.29,203.3,346200000.0
2008-08-25 15:05:00,203.3,203.315,203.27,203.29,669900003.0
2008-08-25 15:06:00,203.28,203.33,203.27,203.285,397800000.0
2008-08-25 15:07:00,203.295,203.31,203.265,203.305,704799999.0
2008-08-25 15:08:00,203.305,203.31,203.275,203.29,343600000.0
2008-08-25 15:09:00,203.295,203.33,203.26,203.28,409600000.0
2008-08-25 15:10:00,203.275,203.295,203.22,203.245,584699998.0
2008-08-25 15:11:00,203.25,203.26,203.215,203.23,497300000.0
2008-08-25 15:12:00,203.23,203.26,203.215,203.235,596300002.0
2008-08-25 15:13:00,203.24,203.27,203.24,203.25,314899999.0
2008-08-25 15:14:00,203.245,203.27,203.245,203.26,259099999.0
2008-08-25 15:15:00,203.255,203.26,203.22,203.225,299200000.0
2008-08-25 15:16:00,203.23,203.28,203.22,203.26,568500000.0
2008-08-25 15:17:00,203.26,203.285,203.22,203.28,582499997.0
2008-08-25 15:18:00,203.28,203.29,203.225,203.235,409600002.0
2008-08-25 15:19:00,203.24,203.26,203.225,203.225,475099998.0
2008-08-25 15:20:00,203.225,203.265,203.225,203.26,232600000.0
2008-08-25 15:21:00,203.26,203.26,203.2,203.2,259900000.0
2008-08-25 15:22:00,203.205,203.23,203.185,203.195,626299999.0
2008-08-25 15:23:00,203.2,203.265,203.175,203.265,486600000.0
2008-08-25 15:24:00,203.28,203.28,203.225,203.225,248300000.0
2008-08-25 15:25:00,203.225,203.23,203.155,203.155,334900000.0
2008-08-25 15:26:00,203.155,203.19,203.14,203.15,544700001.0
2008-08-25 15:27:00,203.15,203.175,203.12,203.16,299200000.0
2008-08-25 15:28:00,203.16,203.22,203.16,203.2,337200000.0
2008-08-25 15:29:00,203.2,203.295,203.195,203.285,343600000.0
2008-08-25 15:30:00,203.29,203.31,203.22,203.27,316600000.0
2008-08-25 15:31:00,203.27,203.3,203.25,203.26,352300000.0
2008-08-25 15:32:00,203.265,203.265,203.19,203.19,303800000.0
2008-08-25 15:33:00,203.185,203.2,203.165,203.175,323600000.0
2008-08-25 15:34:00,203.175,203.21,203.165,203.21,369600002.0
2008-08-25 15:35:00,203.205,203.24,203.175,203.18,337700000.0
2008-08-25 15:36:00,203.19,203.22,203.165,203.17,266400000.0
2008-08-25 15:37:00,203.17,203.22,203.155,203.195,207700000.0
2008-08-25 15:38:00,203.195,203.22,203.165,203.21,441000000.0
2008-08-25 15:39:00,203.22,203.26,203.195,203.25,418000000.0
2008-08-25 15:40:00,203.25,203.29,203.22,203.22,127900000.0
2008-08-25 15:41:00,203.22,203.24,203.2,203.24,131000000.0
2008-08-25 15:42:00,203.235,203.27,203.205,203.215,258700000.0
2008-08-25 15:43:00,203.215,203.26,203.21,203.235,228100000.0
2008-08-25 15:44:00,203.235,203.28,203.235,203.27,302500000.0
2008-08-25 15:45:00,203.27,203.29,203.235,203.28,256400000.0
2008-08-25 15:46:00,203.28,203.295,203.28,203.295,18100000.0
2008-08-25 15:47:00,203.348,203.358,203.274,203.324,129100000.0
2008-08-25 15:48:00,203.335,203.35,203.335,203.335,13000000.0
2008-08-25 15:49:00,203.34,203.34,203.29,203.3,125500000.0
2008-08-25 15:50:00,203.297,203.452,203.27,203.4,440800000.0
2008-08-25 15:51:00,203.398,203.439,203.335,203.378,592200000.0
2008-08-25 15:52:00,203.4,203.4,203.355,203.37,314000000.0
2008-08-25 15:53:00,203.37,203.37,203.37,203.37,10700000.0
2008-08-25 15:54:00,203.319,203.362,203.303,203.335,614400000.0
2008-08-25 15:55:00,203.37,203.37,203.335,203.34,148800000.0
2008-08-25 15:56:00,203.34,203.375,203.335,203.375,417900001.0
2008-08-25 15:57:00,203.37,203.37,203.335,203.37,246500000.0
2008-08-25 15:58:00,203.36,203.38,203.345,203.36,493199997.0
2008-08-25 15:59:00,203.355,203.42,203.35,203.375,502400000.0
2008-08-25 16:00:00,203.375,203.535,203.355,203.42,534100000.0
2008-08-25 16:01:00,203.415,203.495,203.405,203.48,699200000.0
2008-08-25 16:02:00,203.48,203.51,203.48,203.485,279500000.0
2008-08-25 16:03:00,203.485,203.51,203.45,203.47,219100000.0
2008-08-25 16:04:00,203.47,203.49,203.385,203.395,511500000.0
2008-08-25 16:05:00,203.39,203.39,203.315,203.33,576599999.0
2008-08-25 16:06:00,203.33,203.35,203.32,203.35,386300000.0
2008-08-25 16:07:00,203.34,203.34,203.285,203.305,446500000.0
2008-08-25 16:08:00,203.31,203.32,203.275,203.3,266900000.0
2008-08-25 16:09:00,203.3,203.32,203.29,203.31,433100000.0
2008-08-25 16:10:00,203.31,203.36,203.295,203.33,461200000.0
2008-08-25 16:11:00,203.33,203.38,203.31,203.355,271500000.0
2008-08-25 16:12:00,203.355,203.415,203.33,203.39,193900000.0
2008-08-25 16:13:00,203.4,203.415,203.335,203.39,303099999.0
2008-08-25 16:14:00,203.39,203.39,203.335,203.345,466900001.0
2008-08-25 16:15:00,203.345,203.38,203.335,203.35,462500000.0
2008-08-25 16:16:00,203.355,203.39,203.35,203.37,285200000.0
2008-08-25 16:17:00,203.37,203.38,203.355,203.355,333400000.0
2008-08-25 16:18:00,203.355,203.38,203.355,203.38,316500001.0
2008-08-25 16:19:00,203.38,203.395,203.32,203.365,639100002.0
2008-08-25 16:20:00,203.365,203.43,203.365,203.405,526200000.0
2008-08-25 16:21:00,203.405,203.43,203.35,203.35,403400000.0
2008-08-25 16:22:00,203.36,203.39,203.355,203.38,272000000.0
2008-08-25 16:23:00,203.37,203.38,203.345,203.355,312099999.0
2008-08-25 16:24:00,203.36,203.36,203.315,203.33,557500000.0
2008-08-25 16:25:00,203.33,203.36,203.285,203.35,660600002.0
2008-08-25 16:26:00,203.345,203.345,203.25,203.255,663899997.0
2008-08-25 16:27:00,203.26,203.265,203.225,203.24,408600001.0
2008-08-25 16:28:00,203.235,203.27,203.225,203.27,263600000.0
2008-08-25 16:29:00,203.27,203.28,203.24,203.25,331800000.0
2008-08-25 16:30:00,203.25,203.26,203.235,203.235,364300000.0
2008-08-25 16:31:00,203.245,203.27,203.175,203.175,529100000.0
2008-08-25 16:32:00,203.175,203.26,203.175,203.24,514000000.0
2008-08-25 16:33:00,203.24,203.25,203.195,203.205,516899999.0
2008-08-25 16:34:00,203.205,203.21,203.14,203.18,583800001.0
2008-08-25 16:35:00,203.145,203.18,203.13,203.13,312299999.0
2008-08-25 16:36:00,203.13,203.145,203.11,203.115,496300000.0
2008-08-25 16:37:00,203.105,203.12,203.055,203.06,509000000.0
2008-08-25 16:38:00,203.055,203.06,202.975,202.98,440600000.0
2008-08-25 16:39:00,202.98,202.98,202.92,202.955,309300000.0
2008-08-25 16:40:00,202.965,202.98,202.955,202.97,446900001.0
2008-08-25 16:41:00,202.97,202.97,202.935,202.955,205500000.0
2008-08-25 16:42:00,202.955,203.0,202.945,202.965,194000000.0
2008-08-25 16:43:00,202.965,203.02,202.95,203.01,280800000.0
2008-08-25 16:44:00,203.01,203.01,202.985,202.995,179400000.0
2008-08-25 16:45:00,202.99,203.04,202.985,203.02,352900000.0
2008-08-25 16:46:00,203.025,203.09,203.025,203.09,95200000.0
2008-08-25 16:47:00,203.1,203.1,203.075,203.1,120500000.0
2008-08-25 16:48:00,203.1,203.1,203.065,203.08,138200000.0
2008-08-25 16:49:00,203.08,203.09,203.05,203.06,67400000.0
2008-08-25 16:50:00,203.07,203.08,203.02,203.02,146200000.0
2008-08-25 16:51:00,203.02,203.05,202.99,202.99,173500000.0
2008-08-25 16:52:00,202.99,203.01,202.895,202.92,166300000.0
2008-08-25 16:53:00,202.92,203.01,202.9,202.98,368700000.0
2008-08-25 16:54:00,202.97,202.99,202.93,202.94,167300000.0
2008-08-25 16:55:00,202.94,202.99,202.94,202.98,105900000.0
2008-08-25 16:56:00,202.97,202.98,202.925,202.95,179500000.0
2008-08-25 16:57:00,202.95,202.95,202.895,202.94,219500000.0
2008-08-25 16:58:00,202.935,202.97,202.935,202.95,115000000.0
2008-08-25 16:59:00,202.95,202.99,202.945,202.98,269700000.0
2008-08-25 17:00:00,202.99,202.99,202.855,202.9,588900000.0
2008-08-25 17:01:00,202.895,202.895,202.825,202.845,498800000.0
2008-08-25 17:02:00,202.86,202.87,202.84,202.87,374700000.0
2008-08-25 17:03:00,202.87,202.91,202.855,202.91,463300000.0
2008-08-25 17:04:00,202.91,202.93,202.86,202.875,406200000.0
2008-08-25 17:05:00,202.885,202.9,202.865,202.87,611800002.0
2008-08-25 17:06:00,202.875,202.92,202.855,202.895,434600000.0
2008-08-25 17:07:00,202.9,202.9,202.845,202.845,272500000.0
2008-08-25 17:08:00,202.85,202.865,202.825,202.825,292000000.0
2008-08-25 17:09:00,202.84,202.89,202.83,202.86,282900000.0
2008-08-25 17:10:00,202.855,202.88,202.8,202.825,290200000.0
2008-08-25 17:11:00,202.85,202.885,202.825,202.87,285500001.0
2008-08-25 17:12:00,202.87,202.91,202.865,202.91,246600000.0
2008-08-25 17:13:00,202.91,202.935,202.885,202.925,350400000.0
2008-08-25 17:14:00,202.925,202.95,202.875,202.885,395799999.0
2008-08-25 17:15:00,202.9,202.9,202.84,202.87,312500002.0
2008-08-25 17:16:00,202.865,202.87,202.835,202.86,218300000.0
2008-08-25 17:17:00,202.86,202.87,202.84,202.86,104900000.0
2008-08-25 17:18:00,202.855,202.95,202.855,202.925,381199999.0
2008-08-25 17:19:00,202.925,202.99,202.925,202.965,199400000.0
2008-08-25 17:20:00,202.97,202.99,202.945,202.945,247800000.0
2008-08-25 17:21:00,202.945,203.02,202.905,203.015,269300000.0
2008-08-25 17:22:00,203.02,203.025,202.97,203.01,330800000.0
2008-08-25 17:23:00,203.01,203.02,202.985,203.005,313300000.0
2008-08-25 17:24:00,203.005,203.04,202.985,203.015,304500000.0
2008-08-25 17:25:00,203.03,203.06,202.97,203.0,357600000.0
2008-08-25 17:26:00,202.99,203.0,202.96,202.97,55500000.0
2008-08-25 17:27:00,202.96,202.96,202.945,202.95,85500000.0
2008-08-25 17:28:00,202.95,202.96,202.935,202.94,51800000.0
2008-08-25 17:29:00,202.94,202.95,202.925,202.94,138800000.0
2008-08-25 17:30:00,202.94,202.94,202.895,202.905,257500000.0
2008-08-25 17:31:00,202.905,202.95,202.905,202.95,128500000.0
2008-08-25 17:32:00,202.95,202.96,202.94,202.94,96700000.0
2008-08-25 17:33:00,202.94,202.97,202.91,202.91,285600000.0
2008-08-25 17:34:00,202.91,202.97,202.895,202.96,526799999.0
2008-08-25 17:35:00,202.955,202.98,202.95,202.96,516500002.0
2008-08-25 17:36:00,202.95,202.97,202.935,202.96,287199999.0
2008-08-25 17:37:00,202.95,202.96,202.915,202.93,518899998.0
2008-08-25 17:38:00,202.93,202.93,202.73,202.75,528400000.0
2008-08-25 17:39:00,202.76,202.78,202.72,202.78,387000002.0
2008-08-25 17:40:00,202.79,202.845,202.79,202.82,425000000.0
2008-08-25 17:41:00,202.83,202.855,202.795,202.85,313200000.0
2008-08-25 17:42:00,202.85,202.875,202.835,202.835,338200000.0
2008-08-25 17:43:00,202.835,202.88,202.835,202.865,370000000.0
2008-08-25 17:44:00,202.865,202.9,202.845,202.9,234100000.0
2008-08-25 17:45:00,202.9,202.955,202.87,202.92,580000001.0
2008-08-25 17:46:00,202.92,202.925,202.865,202.885,561000001.0
2008-08-25 17:47:00,202.875,202.92,202.87,202.895,583900000.0
2008-08-25 17:48:00,202.895,202.97,202.865,202.955,493200001.0
2008-08-25 17:49:00,202.955,203.0,202.945,202.95,585300001.0
2008-08-25 17:50:00,202.95,203.03,202.945,203.03,720700000.0
2008-08-25 17:51:00,203.03,203.04,202.965,203.0,641300000.0
2008-08-25 17:52:00,202.995,203.0,202.9,202.905,775900002.0
2008-08-25 17:53:00,202.905,202.97,202.9,202.96,499000000.0
2008-08-25 17:54:00,202.96,202.96,202.885,202.895,628499999.0
2008-08-25 17:55:00,202.895,202.93,202.885,202.91,497100001.0
2008-08-25 17:56:00,202.9,202.905,202.855,202.855,519600001.0
2008-08-25 17:57:00,202.855,202.895,202.84,202.84,775700000.0
2008-08-25 17:58:00,202.84,202.89,202.82,202.82,775600000.0
2008-08-25 17:59:00,202.82,202.82,202.755,202.76,593300000.0
2008-08-25 18:00:00,202.76,202.78,202.665,202.685,564600000.0
2008-08-25 18:01:00,202.685,202.71,202.665,202.685,357500000.0
2008-08-25 18:02:00,202.685,202.715,202.675,202.685,564800003.0
2008-08-25 18:03:00,202.685,202.685,202.64,202.64,613000002.0
2008-08-25 18:04:00,202.64,202.67,202.615,202.63,663000000.0
2008-08-25 18:05:00,202.63,202.685,202.615,202.66,709400000.0
2008-08-25 18:06:00,202.66,202.67,202.635,202.67,345200000.0
2008-08-25 18:07:00,202.67,202.685,202.645,202.655,571199999.0
2008-08-25 18:08:00,202.655,202.705,202.645,202.645,539499998.0
2008-08-25 18:09:00,202.66,202.7,202.63,202.68,207100000.0
2008-08-25 18:10:00,202.67,202.695,202.665,202.69,197300000.0
2008-08-25 18:11:00,202.69,202.73,202.675,202.72,139000000.0
2008-08-25 18:12:00,202.73,202.75,202.7,202.73,206700000.0
2008-08-25 18:13:00,202.73,202.74,202.705,202.72,223700000.0
2008-08-25 18:14:00,202.72,202.73,202.685,202.695,130800000.0
2008-08-25 18:15:00,202.695,202.7,202.625,202.63,168100000.0
2008-08-25 18:16:00,202.63,202.63,202.555,202.575,146500000.0
2008-08-25 18:17:00,202.575,202.62,202.525,202.53,477900000.0
2008-08-25 18:18:00,202.52,202.59,202.515,202.57,248300000.0
2008-08-25 18:19:00,202.565,202.59,202.535,202.555,339300000.0
2008-08-25 18:20:00,202.555,202.605,202.54,202.58,160400000.0
2008-08-25 18:21:00,202.58,202.58,202.56,202.58,186900000.0
2008-08-25 18:22:00,202.58,202.59,202.58,202.58,198200000.0
2008-08-25 18:23:00,202.58,202.6,202.57,202.58,196500000.0
2008-08-25 18:24:00,202.58,202.58,202.555,202.555,162300000.0
2008-08-25 18:25:00,202.555,202.61,202.555,202.57,193100000.0
2008-08-25 18:26:00,202.57,202.61,202.54,202.6,192600000.0
2008-08-25 18:27:00,202.6,202.6,202.535,202.57,254300000.0
2008-08-25 18:28:00,202.57,202.58,202.53,202.57,135000000.0
2008-08-25 18:29:00,202.57,202.57,202.515,202.54,83000000.0
2008-08-25 18:30:00,202.54,202.56,202.515,202.55,189600000.0
2008-08-25 18:31:00,202.54,202.56,202.51,202.52,217000000.0
2008-08-25 18:32:00,202.52,202.55,202.495,202.51,207100000.0
2008-08-25 18:33:00,202.505,202.52,202.495,202.5,98400000.0
2008-08-25 18:34:00,202.51,202.51,202.465,202.475,95200000.0
2008-08-25 18:35:00,202.49,202.53,202.435,202.48,212700000.0
2008-08-25 18:36:00,202.48,202.58,202.48,202.52,228400000.0
2008-08-25 18:37:00,202.525,202.59,202.515,202.525,235200000.0
2008-08-25 18:38:00,202.525,202.54,202.505,202.505,162800000.0
2008-08-25 18:39:00,202.48,202.54,202.475,202.52,362000000.0
2008-08-25 18:40:00,202.51,202.54,202.505,202.525,203600000.0
2008-08-25 18:41:00,202.525,202.64,202.515,202.63,263700000.0
2008-08-25 18:42:00,202.63,202.65,202.605,202.65,136000000.0
2008-08-25 18:43:00,202.64,202.72,202.62,202.69,153800000.0
2008-08-25 18:44:00,202.7,202.74,202.685,202.73,93700000.0
2008-08-25 18:45:00,202.73,202.73,202.7,202.73,113900000.0
2008-08-25 18:46:00,202.73,202.79,202.73,202.78,111300000.0
2008-08-25 18:47:00,202.785,202.81,202.775,202.79,129600000.0
2008-08-25 18:48:00,202.79,202.8,202.74,202.755,222700000.0
2008-08-25 18:49:00,202.75,202.79,202.74,202.75,216300000.0
2008-08-25 18:50:00,202.75,202.75,202.685,202.7,195100000.0
2008-08-25 18:51:00,202.69,202.7,202.635,202.66,149500000.0
2008-08-25 18:52:00,202.65,202.65,202.535,202.54,273300000.0
2008-08-25 18:53:00,202.545,202.595,202.545,202.575,189900000.0
2008-08-25 18:54:00,202.575,202.59,202.54,202.54,180600000.0
2008-08-25 18:55:00,202.54,202.54,202.455,202.47,205600000.0
2008-08-25 18:56:00,202.47,202.49,202.45,202.465,266600000.0
2008-08-25 18:57:00,202.455,202.48,202.455,202.47,219600000.0
2008-08-25 18:58:00,202.47,202.535,202.455,202.5,184900000.0
2008-08-25 18:59:00,202.465,202.5,202.375,202.4,443400000.0
2008-08-25 19:00:00,202.415,202.49,202.41,202.49,329400000.0
2008-08-25 19:01:00,202.475,202.49,202.425,202.45,285000000.0
2008-08-25 19:02:00,202.45,202.465,202.405,202.405,202300000.0
2008-08-25 19:03:00,202.41,202.535,202.41,202.48,359200000.0
2008-08-25 19:04:00,202.465,202.51,202.435,202.51,379400000.0
2008-08-25 19:05:00,202.51,202.56,202.485,202.51,348100000.0
2008-08-25 19:06:00,202.52,202.55,202.48,202.5,322000000.0
2008-08-25 19:07:00,202.51,202.57,202.495,202.55,378600000.0
2008-08-25 19:08:00,202.55,202.595,202.53,202.595,269700000.0
2008-08-25 19:09:00,202.595,202.6,202.55,202.595,179700000.0
2008-08-25 19:10:00,202.595,202.65,202.57,202.6,196600000.0
2008-08-25 19:11:00,202.6,202.61,202.555,202.565,173200000.0
2008-08-25 19:12:00,202.57,202.57,202.495,202.55,187400000.0
2008-08-25 19:13:00,202.54,202.61,202.54,202.595,131500000.0
2008-08-25 19:14:00,202.595,202.615,202.58,202.585,147200000.0
2008-08-25 19:15:00,202.59,202.61,202.555,202.56,193900000.0
2008-08-25 19:16:00,202.57,202.58,202.545,202.56,182900000.0
2008-08-25 19:17:00,202.56,202.6,202.545,202.59,136400000.0
2008-08-25 19:18:00,202.6,202.655,202.585,202.64,208900000.0
2008-08-25 19:19:00,202.645,202.68,202.635,202.655,214300000.0
2008-08-25 19:20:00,202.67,202.7,202.635,202.64,177800000.0
2008-08-25 19:21:00,202.64,202.64,202.59,202.59,158700000.0
2008-08-25 19:22:00,202.59,202.62,202.585,202.61,144800000.0
2008-08-25 19:23:00,202.605,202.61,202.59,202.595,156700000.0
2008-08-25 19:24:00,202.61,202.61,202.57,202.585,107200000.0
2008-08-25 19:25:00,202.585,202.67,202.575,202.67,343000000.0
2008-08-25 19:26:00,202.66,202.665,202.585,202.6,327500000.0
2008-08-25 19:27:00,202.6,202.685,202.6,202.66,267200000.0
2008-08-25 19:28:00,202.655,202.66,202.625,202.645,364700000.0
2008-08-25 19:29:00,202.645,202.645,202.61,202.615,197500000.0
2008-08-25 19:30:00,202.615,202.63,202.59,202.62,465600000.0
2008-08-25 19:31:00,202.61,202.63,202.58,202.6,329300000.0
2008-08-25 19:32:00,202.6,202.64,202.595,202.64,228400000.0
2008-08-25 19:33:00,202.64,202.67,202.635,202.66,78300000.0
2008-08-25 19:34:00,202.66,202.66,202.635,202.66,62000000.0
2008-08-25 19:35:00,202.66,202.66,202.64,202.65,48600000.0
2008-08-25 19:36:00,202.65,202.665,202.58,202.585,129800000.0
2008-08-25 19:37:00,202.585,202.585,202.495,202.505,309600000.0
2008-08-25 19:38:00,202.505,202.52,202.485,202.49,189600000.0
2008-08-25 19:39:00,202.49,202.51,202.455,202.495,172000000.0
2008-08-25 19:40:00,202.5,202.54,202.495,202.52,194900000.0
2008-08-25 19:41:00,202.51,202.535,202.445,202.48,101700000.0
2008-08-25 19:42:00,202.48,202.48,202.43,202.465,169900000.0
2008-08-25 19:43:00,202.48,202.49,202.455,202.47,149500000.0
2008-08-25 19:44:00,202.47,202.5,202.455,202.485,84400000.0
2008-08-25 19:45:00,202.485,202.5,202.47,202.49,48100000.0
2008-08-25 19:46:00,202.49,202.49,202.455,202.46,136900000.0
2008-08-25 19:47:00,202.46,202.51,202.455,202.5,85900000.0
2008-08-25 19:48:00,202.49,202.495,202.435,202.45,240800000.0
2008-08-25 19:49:00,202.455,202.48,202.435,202.48,87400000.0
2008-08-25 19:50:00,202.48,202.5,202.47,202.48,173800000.0
2008-08-25 19:51:00,202.48,202.48,202.435,202.445,95500000.0
2008-08-25 19:52:00,202.46,202.46,202.43,202.45,77600000.0
2008-08-25 19:53:00,202.45,202.46,202.425,202.45,17900000.0
2008-08-25 19:54:00,202.435,202.45,202.395,202.395,148600000.0
2008-08-25 19:55:00,202.4,202.495,202.395,202.48,127000000.0
2008-08-25 19:56:00,202.49,202.51,202.445,202.46,120600000.0
2008-08-25 19:57:00,202.46,202.49,202.42,202.47,180400000.0
2008-08-25 19:58:00,202.47,202.49,202.435,202.48,194000000.0
2008-08-25 19:59:00,202.475,202.51,202.46,202.49,241200000.0
2008-08-25 20:00:00,202.49,202.5,202.485,202.5,57300000.0
2008-08-25 20:01:00,202.5,202.5,202.425,202.45,126000000.0
2008-08-25 20:02:00,202.45,202.45,202.4,202.405,133300000.0
2008-08-25 20:03:00,202.405,202.43,202.405,202.405,109400000.0
2008-08-25 20:04:00,202.405,202.45,202.395,202.45,59200000.0
2008-08-25 20:05:00,202.425,202.47,202.425,202.45,81500000.0
2008-08-25 20:06:00,202.46,202.53,202.46,202.53,70600000.0
2008-08-25 20:07:00,202.52,202.56,202.515,202.54,111900000.0
2008-08-25 20:08:00,202.55,202.57,202.515,202.515,139400000.0
2008-08-25 20:09:00,202.52,202.55,202.505,202.55,63300000.0
2008-08-25 20:10:00,202.55,202.56,202.53,202.55,53200000.0
2008-08-25 20:11:00,202.56,202.56,202.535,202.56,83100000.0
2008-08-25 20:12:00,202.57,202.57,202.515,202.55,120500000.0
2008-08-25 20:13:00,202.545,202.56,202.45,202.485,129900000.0
2008-08-25 20:14:00,202.485,202.505,202.48,202.5,195100000.0
2008-08-25 20:15:00,202.5,202.5,202.42,202.435,157400000.0
2008-08-25 20:16:00,202.44,202.46,202.43,202.455,101300000.0
2008-08-25 20:17:00,202.455,202.49,202.455,202.485,97500000.0
2008-08-25 20:18:00,202.49,202.5,202.46,202.48,145100000.0
2008-08-25 20:19:00,202.48,202.5,202.445,202.485,124000000.0
2008-08-25 20:20:00,202.485,202.5,202.475,202.48,47700000.0
2008-08-25 20:21:00,202.48,202.49,202.475,202.48,62900000.0
2008-08-25 20:22:00,202.475,202.5,202.47,202.48,74000000.0
2008-08-25 20:23:00,202.47,202.48,202.435,202.46,48800000.0
2008-08-25 20:24:00,202.45,202.46,202.43,202.45,53400000.0
2008-08-25 20:25:00,202.45,202.48,202.45,202.48,16200000.0
2008-08-25 20:26:00,202.445,202.45,202.41,202.41,57900000.0
2008-08-25 20:27:00,202.41,202.43,202.395,202.41,151300000.0
2008-08-25 20:28:00,202.395,202.48,202.385,202.48,185800000.0
2008-08-25 20:29:00,202.49,202.49,202.455,202.47,111900000.0
2008-08-25 20:30:00,202.47,202.47,202.425,202.44,47800000.0
2008-08-25 20:31:00,202.44,202.49,202.44,202.49,71900000.0
2008-08-25 20:32:00,202.5,202.5,202.49,202.49,10000000.0
2008-08-25 20:33:00,202.49,202.5,202.475,202.495,69000000.0
2008-08-25 20:34:00,202.5,202.52,202.495,202.495,48000000.0
2008-08-25 20:35:00,202.495,202.495,202.425,202.45,134900000.0
2008-08-25 20:36:00,202.445,202.46,202.445,202.455,80500000.0
2008-08-25 20:37:00,202.46,202.5,202.445,202.5,81400000.0
2008-08-25 20:38:00,202.5,202.5,202.47,202.48,22000000.0
2008-08-25 20:39:00,202.48,202.49,202.48,202.48,10000000.0
2008-08-25 20:40:00,202.48,202.49,202.435,202.45,54700000.0
2008-08-25 20:41:00,202.45,202.46,202.45,202.46,6000000.0
2008-08-25 20:42:00,202.46,202.46,202.395,202.415,26900000.0
2008-08-25 20:43:00,202.415,202.46,202.415,202.445,35900000.0
2008-08-25 20:44:00,202.455,202.515,202.45,202.515,129000000.0
2008-08-25 20:45:00,202.52,202.565,202.52,202.555,145800000.0
2008-08-25 20:46:00,202.555,202.555,202.475,202.485,202900000.0
2008-08-25 20:47:00,202.48,202.485,202.46,202.465,205700000.0
2008-08-25 20:48:00,202.465,202.465,202.435,202.445,73000000.0
2008-08-25 20:49:00,202.44,202.49,202.44,202.465,108800000.0
2008-08-25 20:50:00,202.465,202.47,202.44,202.44,63300000.0
2008-08-25 20:51:00,202.44,202.47,202.44,202.47,50200000.0
2008-08-25 20:52:00,202.47,202.505,202.47,202.5,73100000.0
2008-08-25 20:53:00,202.5,202.5,202.49,202.495,94600000.0
2008-08-25 20:54:00,202.495,202.515,202.475,202.48,65000000.0
2008-08-25 20:55:00,202.465,202.485,202.445,202.445,256800000.0
2008-08-25 20:56:00,202.45,202.45,202.41,202.42,139600000.0
2008-08-25 20:57:00,202.425,202.46,202.425,202.46,35700000.0
2008-08-25 20:58:00,202.445,202.445,202.42,202.42,89400000.0
2008-08-25 20:59:00,202.42,202.425,202.36,202.37,287600000.0
2008-08-25 21:00:00,202.37,202.41,202.35,202.41,126400000.0
2008-08-25 21:01:00,202.41,202.51,202.41,202.49,187800000.0
2008-08-25 21:02:00,202.495,202.515,202.49,202.515,112500000.0
2008-08-25 21:03:00,202.51,202.54,202.51,202.525,150300000.0
2008-08-25 21:04:00,202.525,202.53,202.515,202.52,66900000.0
2008-08-25 21:05:00,202.525,202.525,202.465,202.485,96500000.0
2008-08-25 21:06:00,202.48,202.49,202.435,202.435,154600000.0
2008-08-25 21:07:00,202.435,202.44,202.42,202.44,60600000.0
2008-08-25 21:08:00,202.435,202.465,202.435,202.46,64300000.0
2008-08-25 21:09:00,202.465,202.465,202.44,202.44,36200000.0
2008-08-25 21:10:00,202.44,202.46,202.435,202.435,44800000.0
2008-08-25 21:11:00,202.435,202.44,202.415,202.415,32100000.0
2008-08-25 21:12:00,202.41,202.445,202.4,202.405,108800000.0
2008-08-25 21:13:00,202.41,202.435,202.41,202.435,14700000.0
2008-08-25 21:14:00,202.435,202.44,202.4,202.405,170600000.0
2008-08-25 21:15:00,202.405,202.405,202.375,202.38,79800000.0
2008-08-25 21:16:00,202.37,202.39,202.355,202.38,216300000.0
2008-08-25 21:17:00,202.375,202.38,202.35,202.355,155700000.0
2008-08-25 21:18:00,202.355,202.375,202.345,202.345,119300000.0
2008-08-25 21:19:00,202.345,202.38,202.345,202.38,73000000.0
2008-08-25 21:20:00,202.38,202.39,202.37,202.37,55100000.0
2008-08-25 21:21:00,202.375,202.385,202.345,202.36,45300000.0
2008-08-25 21:22:00,202.36,202.36,202.34,202.35,91200000.0
2008-08-25 21:23:00,202.355,202.375,202.355,202.365,122800000.0
2008-08-25 21:24:00,202.365,202.385,202.35,202.375,163100000.0
2008-08-25 21:25:00,202.38,202.4,202.37,202.395,53900000.0
2008-08-25 21:26:00,202.395,202.41,202.39,202.41,37400000.0
2008-08-25 21:27:00,202.405,202.41,202.395,202.395,34500000.0
2008-08-25 21:28:00,202.4,202.43,202.4,202.43,74400000.0
2008-08-25 21:29:00,202.44,202.45,202.425,202.435,62700000.0
2008-08-25 21:30:00,202.44,202.45,202.415,202.415,46600000.0
2008-08-25 21:31:00,202.42,202.44,202.42,202.42,59800000.0
2008-08-25 21:32:00,202.42,202.43,202.415,202.415,63700000.0
2008-08-25 21:33:00,202.425,202.43,202.415,202.42,99800000.0
2008-08-25 21:34:00,202.415,202.43,202.41,202.425,51600000.0
2008-08-25 21:35:00,202.43,202.44,202.43,202.43,74300000.0
2008-08-25 21:36:00,202.43,202.44,202.43,202.43,36800000.0
2008-08-25 21:37:00,202.425,202.455,202.425,202.445,70000000.0
2008-08-25 21:38:00,202.445,202.445,202.43,202.43,80300000.0
2008-08-25 21:39:00,202.43,202.45,202.385,202.44,106400000.0
2008-08-25 21:40:00,202.44,202.445,202.425,202.43,80100000.0
2008-08-25 21:41:00,202.415,202.455,202.395,202.435,128900000.0
2008-08-25 21:42:00,202.435,202.46,202.425,202.445,75700000.0
2008-08-25 21:43:00,202.45,202.485,202.415,202.46,164100000.0
2008-08-25 21:44:00,202.465,202.47,202.425,202.47,66300000.0
2008-08-25 21:45:00,202.47,202.48,202.425,202.44,73600000.0
2008-08-25 21:46:00,202.44,202.465,202.425,202.46,19700000.0
2008-08-25 21:47:00,202.46,202.49,202.435,202.48,31200000.0
2008-08-25 21:48:00,202.455,202.49,202.455,202.475,17800000.0
2008-08-25 21:49:00,202.48,202.48,202.46,202.48,15000000.0
2008-08-25 21:50:00,202.48,202.49,202.455,202.49,28200000.0
2008-08-25 21:51:00,202.48,202.48,202.45,202.47,36500000.0
2008-08-25 21:52:00,202.47,202.48,202.46,202.475,46600000.0
2008-08-25 21:53:00,202.48,202.48,202.455,202.455,3600000.0
2008-08-25 21:54:00,202.47,202.48,202.445,202.47,19400000.0
2008-08-25 21:55:00,202.48,202.48,202.45,202.45,19400000.0
2008-08-25 21:56:00,202.45,202.46,202.425,202.45,43700000.0
2008-08-25 21:57:00,202.465,202.465,202.46,202.46,5000000.0
2008-08-25 21:58:00,202.46,202.49,202.445,202.46,37700000.0
2008-08-25 21:59:00,202.455,202.47,202.42,202.425,45000000.0
2008-08-25 22:00:00,202.425,202.45,202.41,202.45,50300000.0
2008-08-25 22:01:00,202.44,202.455,202.425,202.455,43500000.0
2008-08-25 22:02:00,202.46,202.46,202.415,202.425,110000000.0
2008-08-25 22:03:00,202.43,202.43,202.415,202.42,117400000.0
2008-08-25 22:04:00,202.42,202.44,202.42,202.43,63000000.0
2008-08-25 22:05:00,202.44,202.44,202.42,202.42,24100000.0
2008-08-25 22:06:00,202.415,202.45,202.405,202.44,61700000.0
2008-08-25 22:07:00,202.425,202.43,202.41,202.41,20200000.0
2008-08-25 22:08:00,202.41,202.41,202.365,202.38,89000000.0
2008-08-25 22:09:00,202.375,202.4,202.375,202.38,58200000.0
2008-08-25 22:10:00,202.38,202.39,202.375,202.375,35900000.0
2008-08-25 22:11:00,202.375,202.375,202.365,202.375,58300000.0
2008-08-25 22:12:00,202.375,202.4,202.375,202.4,12400000.0
2008-08-25 22:13:00,202.4,202.415,202.395,202.41,33600000.0
2008-08-25 22:14:00,202.376,202.384,202.37,202.384,6000000.0
2008-08-25 22:15:00,202.41,202.42,202.385,202.385,78000000.0
2008-08-25 22:16:00,202.39,202.39,202.365,202.385,90500000.0
2008-08-25 22:17:00,202.39,202.44,202.39,202.42,74000000.0
2008-08-25 22:18:00,202.41,202.42,202.395,202.42,84800000.0
2008-08-25 22:19:00,202.42,202.43,202.375,202.42,52200000.0
2008-08-25 22:20:00,202.42,202.42,202.395,202.395,24800000.0
2008-08-25 22:21:00,202.385,202.44,202.375,202.44,77700000.0
2008-08-25 22:22:00,202.44,202.47,202.405,202.46,95000000.0
2008-08-25 22:23:00,202.455,202.46,202.425,202.45,70500000.0
2008-08-25 22:24:00,202.45,202.47,202.45,202.46,9000000.0
2008-08-25 22:25:00,202.47,202.49,202.465,202.465,9300000.0
2008-08-25 22:26:00,202.47,202.48,202.45,202.47,24600000.0
2008-08-25 22:27:00,202.46,202.48,202.445,202.48,29200000.0
2008-08-25 22:28:00,202.47,202.5,202.46,202.48,43600000.0
2008-08-25 22:29:00,202.49,202.49,202.47,202.48,15400000.0
2008-08-25 22:30:00,202.48,202.48,202.455,202.455,30100000.0
2008-08-25 22:31:00,202.47,202.5,202.455,202.5,59500000.0
2008-08-25 22:32:00,202.5,202.5,202.485,202.49,16600000.0
2008-08-25 22:33:00,202.49,202.49,202.49,202.49,2100000.0
2008-08-25 22:34:00,202.49,202.525,202.47,202.475,115300000.0
2008-08-25 22:35:00,202.48,202.48,202.455,202.47,61300000.0
2008-08-25 22:36:00,202.47,202.52,202.47,202.51,64200000.0
2008-08-25 22:37:00,202.52,202.525,202.505,202.51,57400000.0
2008-08-25 22:38:00,202.51,202.51,202.495,202.5,7400000.0
2008-08-25 22:39:00,202.505,202.52,202.46,202.49,133700000.0
2008-08-25 22:40:00,202.49,202.51,202.475,202.48,37300000.0
2008-08-25 22:41:00,202.48,202.48,202.43,202.45,43500000.0
2008-08-25 22:42:00,202.45,202.47,202.42,202.46,70200000.0
2008-08-25 22:43:00,202.47,202.47,202.45,202.465,28100000.0
2008-08-25 22:44:00,202.465,202.47,202.45,202.46,28900000.0
2008-08-25 22:45:00,202.465,202.49,202.44,202.45,104100000.0
2008-08-25 22:46:00,202.45,202.49,202.425,202.46,108800000.0
2008-08-25 22:47:00,202.46,202.46,202.405,202.42,46100000.0
2008-08-25 22:48:00,202.42,202.46,202.42,202.455,132600000.0
2008-08-25 22:49:00,202.455,202.47,202.42,202.43,158400000.0
2008-08-25 22:50:00,202.44,202.465,202.415,202.45,150800000.0
2008-08-25 22:51:00,202.45,202.47,202.42,202.46,145600000.0
2008-08-25 22:52:00,202.45,202.47,202.41,202.47,185100000.0
2008-08-25 22:53:00,202.47,202.48,202.43,202.445,68900000.0
2008-08-25 22:54:00,202.445,202.46,202.44,202.445,85600000.0
2008-08-25 22:55:00,202.46,202.5,202.46,202.49,40900000.0
2008-08-25 22:56:00,202.49,202.5,202.48,202.5,36700000.0
2008-08-25 22:57:00,202.5,202.51,202.5,202.51,20000000.0
2008-08-25 22:58:00,202.51,202.535,202.505,202.535,14600000.0
2008-08-25 22:59:00,202.515,202.57,202.51,202.55,57900000.0
2008-08-25 23:00:00,202.545,202.55,202.49,202.5,41000000.0
2008-08-25 23:01:00,202.51,202.53,202.5,202.5,25300000.0
2008-08-25 23:02:00,202.5,202.53,202.5,202.515,16800000.0
2008-08-25 23:03:00,202.51,202.51,202.51,202.51,2100000.0
2008-08-25 23:04:00,202.52,202.52,202.48,202.52,40000000.0
2008-08-25 23:05:00,202.52,202.525,202.505,202.515,27300000.0
2008-08-25 23:06:00,202.515,202.515,202.515,202.515,6300000.0
2008-08-25 23:07:00,202.515,202.515,202.515,202.515,3700000.0
2008-08-25 23:08:00,202.525,202.53,202.515,202.53,15400000.0
2008-08-25 23:09:00,202.535,202.545,202.53,202.535,14800000.0
2008-08-25 23:10:00,202.535,202.54,202.525,202.525,35700000.0
2008-08-25 23:11:00,202.525,202.54,202.525,202.54,24900000.0
2008-08-25 23:12:00,202.54,202.54,202.54,202.54,5400000.0
2008-08-25 23:13:00,202.54,202.54,202.54,202.54,5400000.0
2008-08-25 23:14:00,202.54,202.55,202.54,202.55,31300000.0
2008-08-25 23:15:00,202.545,202.61,202.535,202.59,77500000.0
2008-08-25 23:16:00,202.59,202.605,202.58,202.58,52800000.0
2008-08-25 23:17:00,202.58,202.58,202.57,202.57,13800000.0
2008-08-25 23:18:00,202.58,202.58,202.56,202.57,41600000.0
2008-08-25 23:19:00,202.57,202.575,202.55,202.565,53500000.0
2008-08-25 23:20:00,202.56,202.575,202.545,202.555,62400000.0
2008-08-25 23:21:00,202.56,202.56,202.56,202.56,16000000.0
2008-08-25 23:22:00,202.56,202.56,202.56,202.56,6400000.0
2008-08-25 23:23:00,202.56,202.56,202.55,202.55,16500000.0
2008-08-25 23:24:00,202.535,202.535,202.516,202.516,20200000.0
2008-08-25 23:25:00,202.55,202.57,202.535,202.55,55700000.0
2008-08-25 23:26:00,202.555,202.6,202.555,202.6,51100000.0
2008-08-25 23:27:00,202.6,202.615,202.58,202.61,81000000.0
2008-08-25 23:28:00,202.6,202.61,202.58,202.58,38300000.0
2008-08-25 23:29:00,202.556,202.57,202.527,202.555,102000000.0
2008-08-25 23:30:00,202.58,202.58,202.545,202.57,76800000.0
2008-08-25 23:31:00,202.57,202.58,202.57,202.58,2000000.0
2008-08-25 23:32:00,202.57,202.57,202.57,202.57,3700000.0
2008-08-25 23:33:00,202.58,202.6,202.58,202.59,14000000.0
2008-08-25 23:34:00,202.59,202.59,202.57,202.57,5000000.0
2008-08-25 23:35:00,202.555,202.555,202.525,202.54,17100000.0
2008-08-25 23:36:00,202.525,202.525,202.52,202.52,7400000.0
2008-08-25 23:37:00,202.52,202.53,202.49,202.49,25000000.0
2008-08-25 23:38:00,202.48,202.5,202.45,202.5,38200000.0
2008-08-25 23:39:00,202.52,202.54,202.52,202.54,5000000.0
2008-08-25 23:40:00,202.54,202.55,202.54,202.54,4000000.0
2008-08-25 23:41:00,202.55,202.55,202.54,202.54,3000000.0
2008-08-25 23:42:00,202.55,202.55,202.54,202.54,4000000.0
2008-08-25 23:43:00,202.54,202.55,202.53,202.55,15400000.0
2008-08-25 23:44:00,202.55,202.56,202.51,202.52,56800000.0
2008-08-25 23:45:00,202.515,202.55,202.515,202.54,11200000.0
2008-08-25 23:46:00,202.54,202.58,202.54,202.56,13000000.0
2008-08-25 23:47:00,202.535,202.555,202.535,202.555,17400000.0
2008-08-25 23:48:00,202.57,202.57,202.535,202.54,19900000.0
2008-08-25 23:49:00,202.54,202.55,202.54,202.54,14400000.0
2008-08-25 23:50:00,202.53,202.54,202.52,202.53,11000000.0
2008-08-25 23:51:00,202.53,202.53,202.53,202.53,1000000.0
2008-08-25 23:52:00,202.52,202.52,202.52,202.52,2000000.0
2008-08-25 23:53:00,202.51,202.51,202.51,202.51,15800000.0
2008-08-25 23:54:00,202.515,202.515,202.515,202.515,4200000.0
2008-08-25 23:55:00,202.505,202.505,202.505,202.505,4200000.0
2008-08-25 23:56:00,202.505,202.52,202.505,202.52,10500000.0
2008-08-25 23:57:00,202.525,202.53,202.525,202.53,7300000.0
2008-08-25 23:58:00,202.53,202.53,202.52,202.52,2000000.0
2008-08-25 23:59:00,202.53,202.53,202.5,202.5,7000000.0
2008-08-26 00:00:00,202.51,202.51,202.5,202.51,4000000.0
2008-08-26 00:01:00,202.52,202.54,202.51,202.54,12400000.0
2008-08-26 00:02:00,202.515,202.535,202.5,202.535,10200000.0
2008-08-26 00:03:00,202.53,202.55,202.53,202.54,6000000.0
2008-08-26 00:04:00,202.55,202.57,202.55,202.56,5000000.0
2008-08-26 00:05:00,202.535,202.57,202.535,202.57,5000000.0
2008-08-26 00:06:00,202.56,202.57,202.56,202.57,2000000.0
2008-08-26 00:07:00,202.58,202.59,202.53,202.53,9200000.0
2008-08-26 00:08:00,202.57,202.57,202.57,202.57,2000000.0
2008-08-26 00:09:00,202.57,202.57,202.57,202.57,1000000.0
2008-08-26 00:10:00,202.545,202.58,202.545,202.58,10500000.0
2008-08-26 00:11:00,202.57,202.57,202.57,202.57,2000000.0
2008-08-26 00:12:00,202.56,202.57,202.56,202.57,3000000.0
2008-08-26 00:13:00,202.535,202.56,202.535,202.56,3700000.0
2008-08-26 00:14:00,202.58,202.58,202.58,202.58,1000000.0
2008-08-26 00:15:00,202.555,202.555,202.555,202.555,3700000.0
2008-08-26 00:16:00,202.57,202.6,202.57,202.59,10000000.0
2008-08-26 00:17:00,202.59,202.59,202.555,202.59,14500000.0
2008-08-26 00:18:00,202.56,202.56,202.56,202.56,2100000.0
2008-08-26 00:19:00,202.575,202.575,202.575,202.575,2100000.0
2008-08-26 00:20:00,202.59,202.6,202.59,202.6,6000000.0
2008-08-26 00:21:00,202.6,202.61,202.575,202.61,6100000.0
2008-08-26 00:22:00,202.61,202.61,202.57,202.58,7300000.0
2008-08-26 00:23:00,202.575,202.59,202.57,202.59,7900000.0
2008-08-26 00:24:00,202.59,202.6,202.59,202.6,5000000.0
2008-08-26 00:25:00,202.59,202.6,202.59,202.59,14000000.0
2008-08-26 00:26:00,202.6,202.6,202.6,202.6,3000000.0
2008-08-26 00:27:00,202.6,202.6,202.575,202.575,4000000.0
2008-08-26 00:28:00,202.58,202.62,202.58,202.61,10000000.0
2008-08-26 00:29:00,202.61,202.61,202.58,202.58,13600000.0
2008-08-26 00:30:00,202.58,202.61,202.58,202.61,9700000.0
2008-08-26 00:31:00,202.61,202.61,202.535,202.6,20600000.0
2008-08-26 00:32:00,202.61,202.61,202.59,202.59,6000000.0
2008-08-26 00:33:00,202.58,202.58,202.53,202.545,29400000.0
2008-08-26 00:34:00,202.545,202.55,202.465,202.465,51900000.0
2008-08-26 00:35:00,202.47,202.51,202.465,202.5,14500000.0
2008-08-26 00:36:00,202.465,202.5,202.415,202.46,51500000.0
2008-08-26 00:37:00,202.45,202.46,202.44,202.46,17000000.0
2008-08-26 00:38:00,202.47,202.47,202.45,202.45,5000000.0
2008-08-26 00:39:00,202.46,202.46,202.43,202.43,4000000.0
2008-08-26 00:40:00,202.44,202.44,202.43,202.43,28100000.0
2008-08-26 00:41:00,202.43,202.43,202.355,202.43,29100000.0
2008-08-26 00:42:00,202.42,202.42,202.4,202.4,6000000.0
2008-08-26 00:43:00,202.4,202.4,202.375,202.375,10400000.0
2008-08-26 00:44:00,202.375,202.38,202.36,202.36,15600000.0
2008-08-26 00:45:00,202.345,202.39,202.32,202.33,38200000.0
2008-08-26 00:46:00,202.34,202.36,202.33,202.36,9200000.0
2008-08-26 00:47:00,202.36,202.37,202.35,202.36,9000000.0
2008-08-26 00:48:00,202.36,202.37,202.35,202.36,13000000.0
2008-08-26 00:49:00,202.37,202.38,202.37,202.38,2000000.0
2008-08-26 00:50:00,202.37,202.4,202.365,202.39,17100000.0
2008-08-26 00:51:00,202.39,202.465,202.39,202.465,70000000.0
2008-08-26 00:52:00,202.47,202.47,202.45,202.45,20700000.0
2008-08-26 00:53:00,202.46,202.46,202.45,202.45,9400000.0
2008-08-26 00:54:00,202.45,202.47,202.45,202.47,9400000.0
2008-08-26 00:55:00,202.47,202.47,202.46,202.46,3000000.0
2008-08-26 00:56:00,202.45,202.45,202.44,202.45,3000000.0
2008-08-26 00:57:00,202.46,202.46,202.44,202.45,10400000.0
2008-08-26 00:58:00,202.434,202.449,202.413,202.437,32000000.0
2008-08-26 00:59:00,202.45,202.45,202.43,202.43,47200000.0
2008-08-26 01:00:00,202.43,202.43,202.38,202.405,26400000.0
2008-08-26 01:01:00,202.4,202.42,202.4,202.42,10400000.0
2008-08-26 01:02:00,202.42,202.43,202.39,202.39,40500000.0
2008-08-26 01:03:00,202.39,202.39,202.36,202.38,63000000.0
2008-08-26 01:04:00,202.39,202.4,202.39,202.39,3000000.0
2008-08-26 01:05:00,202.38,202.4,202.38,202.4,5100000.0
2008-08-26 01:06:00,202.395,202.395,202.395,202.395,2100000.0
2008-08-26 01:07:00,202.39,202.41,202.39,202.4,50300000.0
2008-08-26 01:08:00,202.39,202.39,202.39,202.39,2100000.0
2008-08-26 01:09:00,202.4,202.42,202.365,202.38,31900000.0
2008-08-26 01:10:00,202.38,202.38,202.37,202.37,9400000.0
2008-08-26 01:11:00,202.385,202.395,202.34,202.37,33400000.0
2008-08-26 01:12:00,202.37,202.395,202.37,202.39,9400000.0
2008-08-26 01:13:00,202.39,202.44,202.39,202.43,24200000.0
2008-08-26 01:14:00,202.42,202.42,202.35,202.39,12200000.0
2008-08-26 01:15:00,202.4,202.43,202.4,202.41,7000000.0
2008-08-26 01:16:00,202.41,202.41,202.36,202.4,15100000.0
2008-08-26 01:17:00,202.375,202.4,202.35,202.36,28000000.0
2008-08-26 01:18:00,202.35,202.35,202.31,202.33,18000000.0
2008-08-26 01:19:00,202.32,202.32,202.285,202.32,25400000.0
2008-08-26 01:20:00,202.32,202.36,202.32,202.34,28000000.0
2008-08-26 01:21:00,202.33,202.36,202.305,202.32,128000000.0
2008-08-26 01:22:00,202.33,202.33,202.295,202.31,72500000.0
2008-08-26 01:23:00,202.3,202.3,202.27,202.27,29500000.0
2008-08-26 01:24:00,202.27,202.27,202.24,202.26,52600000.0
2008-08-26 01:25:00,202.27,202.28,202.245,202.26,26200000.0
2008-08-26 01:26:00,202.25,202.26,202.25,202.26,2000000.0
2008-08-26 01:27:00,202.25,202.29,202.25,202.29,8000000.0
2008-08-26 01:28:00,202.3,202.3,202.265,202.275,14300000.0
2008-08-26 01:29:00,202.275,202.31,202.23,202.25,54900000.0
2008-08-26 01:30:00,202.24,202.25,202.215,202.22,58400000.0
2008-08-26 01:31:00,202.22,202.22,202.16,202.17,44400000.0
2008-08-26 01:32:00,202.18,202.23,202.18,202.22,17700000.0
2008-08-26 01:33:00,202.21,202.22,202.19,202.19,12300000.0
2008-08-26 01:34:00,202.2,202.2,202.085,202.085,86600000.0
2008-08-26 01:35:00,202.085,202.095,202.03,202.03,38500000.0
2008-08-26 01:36:00,202.02,202.02,201.935,201.935,64000000.0
2008-08-26 01:37:00,201.97,202.01,201.925,202.01,109700000.0
2008-08-26 01:38:00,202.01,202.04,201.935,201.985,53600000.0
2008-08-26 01:39:00,202.0,202.03,201.97,201.97,32200000.0
2008-08-26 01:40:00,201.945,202.015,201.94,201.97,72600000.0
2008-08-26 01:41:00,201.97,201.98,201.84,201.9,214000000.0
2008-08-26 01:42:00,201.91,201.96,201.9,201.91,61700000.0
2008-08-26 01:43:00,201.91,201.91,201.785,201.865,210000000.0
2008-08-26 01:44:00,201.865,201.94,201.865,201.92,84900000.0
2008-08-26 01:45:00,201.92,201.99,201.875,201.96,143800000.0
2008-08-26 01:46:00,201.96,201.96,201.775,201.775,153500000.0
2008-08-26 01:47:00,201.775,201.85,201.73,201.77,94800000.0
2008-08-26 01:48:00,201.77,201.77,201.73,201.76,48000000.0
2008-08-26 01:49:00,201.76,201.87,201.76,201.86,91300000.0
2008-08-26 01:50:00,201.825,201.88,201.82,201.87,48900000.0
2008-08-26 01:51:00,201.88,201.89,201.835,201.89,35200000.0
2008-08-26 01:52:00,201.9,201.93,201.875,201.93,60600000.0
2008-08-26 01:53:00,201.93,201.97,201.895,201.92,53800000.0
2008-08-26 01:54:00,201.915,201.97,201.905,201.97,50100000.0
2008-08-26 01:55:00,201.98,202.04,201.98,202.01,23300000.0
2008-08-26 01:56:00,202.02,202.095,202.02,202.09,172100000.0
2008-08-26 01:57:00,202.09,202.21,202.085,202.19,84100000.0
2008-08-26 01:58:00,202.18,202.18,202.08,202.13,130000000.0
2008-08-26 01:59:00,202.07,202.19,202.055,202.11,247500000.0
2008-08-26 02:00:00,202.11,202.17,202.11,202.12,42400000.0
2008-08-26 02:01:00,202.11,202.13,202.1,202.11,30000000.0
2008-08-26 02:02:00,202.12,202.14,202.12,202.13,26000000.0
2008-08-26 02:03:00,202.13,202.17,202.05,202.07,111300000.0
2008-08-26 02:04:00,202.075,202.14,202.07,202.13,46600000.0
2008-08-26 02:05:00,202.14,202.15,202.09,202.1,24100000.0
2008-08-26 02:06:00,202.1,202.21,202.09,202.21,61600000.0
2008-08-26 02:07:00,202.21,202.21,202.18,202.18,40900000.0
2008-08-26 02:08:00,202.17,202.17,202.14,202.14,18700000.0
2008-08-26 02:09:00,202.14,202.14,202.09,202.11,27200000.0
2008-08-26 02:10:00,202.11,202.11,202.05,202.05,59200000.0
2008-08-26 02:11:00,202.05,202.09,202.05,202.07,62000000.0
2008-08-26 02:12:00,202.06,202.07,202.045,202.055,36700000.0
2008-08-26 02:13:00,202.055,202.07,201.955,202.01,156200000.0
2008-08-26 02:14:00,201.995,202.07,201.98,201.98,224100000.0
2008-08-26 02:15:00,201.98,202.06,201.96,201.96,111100000.0
2008-08-26 02:16:00,201.96,201.98,201.95,201.98,48400000.0
2008-08-26 02:17:00,201.99,202.07,201.98,202.07,118600000.0
2008-08-26 02:18:00,202.07,202.1,202.005,202.08,195700000.0
2008-08-26 02:19:00,202.07,202.09,202.04,202.08,110100000.0
2008-08-26 02:20:00,202.08,202.09,202.065,202.065,58400000.0
2008-08-26 02:21:00,202.065,202.065,201.995,202.02,168300000.0
2008-08-26 02:22:00,202.01,202.03,201.975,202.0,103000000.0
2008-08-26 02:23:00,202.0,202.01,201.99,202.0,81000000.0
2008-08-26 02:24:00,202.0,202.01,201.97,201.99,163400000.0
2008-08-26 02:25:00,201.99,202.02,201.99,202.0,42400000.0
2008-08-26 02:26:00,201.995,202.005,201.99,202.0,12000000.0
2008-08-26 02:27:00,202.005,202.015,202.0,202.005,8000000.0
2008-08-26 02:28:00,202.0,202.04,202.0,202.04,38300000.0
2008-08-26 02:29:00,202.04,202.06,202.005,202.06,41800000.0
2008-08-26 02:30:00,202.06,202.06,202.03,202.06,45300000.0
2008-08-26 02:31:00,202.05,202.08,202.04,202.08,94100000.0
2008-08-26 02:32:00,202.08,202.11,202.08,202.11,52600000.0
2008-08-26 02:33:00,202.1,202.17,202.1,202.15,149700000.0
2008-08-26 02:34:00,202.16,202.2,202.16,202.17,38300000.0
2008-08-26 02:35:00,202.17,202.18,202.16,202.16,48000000.0
2008-08-26 02:36:00,202.15,202.2,202.15,202.2,27100000.0
2008-08-26 02:37:00,202.2,202.22,202.18,202.19,59300000.0
2008-08-26 02:38:00,202.195,202.23,202.19,202.21,110600000.0
2008-08-26 02:39:00,202.22,202.22,202.19,202.19,93700000.0
2008-08-26 02:40:00,202.19,202.19,202.16,202.16,82100000.0
2008-08-26 02:41:00,202.16,202.17,202.145,202.16,21700000.0
2008-08-26 02:42:00,202.155,202.165,202.15,202.165,14200000.0
2008-08-26 02:43:00,202.18,202.2,202.17,202.2,63700000.0
2008-08-26 02:44:00,202.21,202.25,202.21,202.25,68300000.0
2008-08-26 02:45:00,202.26,202.26,202.22,202.24,52200000.0
2008-08-26 02:46:00,202.23,202.24,202.22,202.23,55300000.0
2008-08-26 02:47:00,202.22,202.27,202.22,202.25,50800000.0
2008-08-26 02:48:00,202.25,202.31,202.25,202.27,52800000.0
2008-08-26 02:49:00,202.275,202.37,202.275,202.34,59700000.0
2008-08-26 02:50:00,202.35,202.35,202.27,202.3,110400000.0
2008-08-26 02:51:00,202.31,202.31,202.22,202.22,116800000.0
2008-08-26 02:52:00,202.22,202.22,202.185,202.2,65500000.0
2008-08-26 02:53:00,202.19,202.19,202.1,202.12,55500000.0
2008-08-26 02:54:00,202.11,202.12,202.02,202.025,101400000.0
2008-08-26 02:55:00,202.02,202.03,201.99,202.03,263300000.0
2008-08-26 02:56:00,202.04,202.08,202.005,202.05,261800000.0
2008-08-26 02:57:00,202.05,202.05,201.97,201.98,94400000.0
2008-08-26 02:58:00,201.99,202.06,201.99,202.03,73400000.0
2008-08-26 02:59:00,202.04,202.09,202.04,202.08,23600000.0
2008-08-26 03:00:00,202.07,202.12,202.07,202.11,18000000.0
2008-08-26 03:01:00,202.12,202.12,202.08,202.115,32000000.0
2008-08-26 03:02:00,202.115,202.12,202.08,202.08,19000000.0
2008-08-26 03:03:00,202.09,202.1,202.08,202.1,11000000.0
2008-08-26 03:04:00,202.09,202.11,202.09,202.1,16000000.0
2008-08-26 03:05:00,202.09,202.1,202.09,202.1,10000000.0
2008-08-26 03:06:00,202.09,202.1,202.09,202.09,22000000.0
2008-08-26 03:07:00,202.08,202.1,202.05,202.1,28000000.0
2008-08-26 03:08:00,202.11,202.12,202.09,202.1,32100000.0
2008-08-26 03:09:00,202.1,202.14,202.055,202.13,47000000.0
2008-08-26 03:10:00,202.13,202.13,202.1,202.1,27000000.0
2008-08-26 03:11:00,202.11,202.12,202.065,202.1,30600000.0
2008-08-26 03:12:00,202.1,202.12,202.085,202.1,57800000.0
2008-08-26 03:13:00,202.11,202.14,202.09,202.09,41000000.0
2008-08-26 03:14:00,202.09,202.11,202.09,202.09,25000000.0
2008-08-26 03:15:00,202.09,202.09,202.06,202.07,34000000.0
2008-08-26 03:16:00,202.06,202.07,202.06,202.07,5000000.0
2008-08-26 03:17:00,202.08,202.085,202.07,202.08,9000000.0
2008-08-26 03:18:00,202.07,202.09,202.055,202.06,22000000.0
2008-08-26 03:19:00,202.07,202.07,202.06,202.07,15000000.0
2008-08-26 03:20:00,202.07,202.08,202.055,202.07,28000000.0
2008-08-26 03:21:00,202.08,202.08,201.99,202.01,30100000.0
2008-08-26 03:22:00,202.02,202.04,201.98,201.98,37400000.0
2008-08-26 03:23:00,201.98,202.02,201.98,202.02,48000000.0
2008-08-26 03:24:00,202.01,202.01,201.955,201.955,20000000.0
2008-08-26 03:25:00,201.97,201.99,201.905,201.97,45300000.0
2008-08-26 03:26:00,201.96,202.01,201.96,201.98,50400000.0
2008-08-26 03:27:00,201.99,202.01,201.98,202.01,25900000.0
2008-08-26 03:28:00,202.0,202.06,202.0,202.06,20000000.0
2008-08-26 03:29:00,202.05,202.095,202.05,202.095,18400000.0
2008-08-26 03:30:00,202.1,202.12,202.055,202.055,51400000.0
2008-08-26 03:31:00,202.07,202.08,202.05,202.06,24000000.0
2008-08-26 03:32:00,202.05,202.06,202.03,202.03,15000000.0
2008-08-26 03:33:00,202.03,202.075,202.01,202.01,35000000.0
2008-08-26 03:34:00,202.0,202.02,201.98,201.98,30000000.0
2008-08-26 03:35:00,201.99,202.01,201.99,202.01,15000000.0
2008-08-26 03:36:00,202.0,202.01,201.99,202.0,14000000.0
2008-08-26 03:37:00,201.99,202.01,201.99,201.99,10000000.0
2008-08-26 03:38:00,201.965,201.965,201.965,201.965,4800000.0
2008-08-26 03:39:00,201.97,201.98,201.94,201.94,87300000.0
2008-08-26 03:40:00,201.95,201.98,201.95,201.97,50000000.0
2008-08-26 03:41:00,201.98,202.0,201.96,202.0,23000000.0
2008-08-26 03:42:00,202.0,202.035,201.99,202.03,33000000.0
2008-08-26 03:43:00,202.03,202.03,201.985,201.995,36900000.0
2008-08-26 03:44:00,202.01,202.03,202.01,202.03,15000000.0
2008-08-26 03:45:00,202.03,202.08,202.03,202.08,25000000.0
2008-08-26 03:46:00,202.09,202.09,202.09,202.09,10000000.0
2008-08-26 03:47:00,202.1,202.15,202.09,202.15,19000000.0
2008-08-26 03:48:00,202.15,202.15,202.11,202.115,26600000.0
2008-08-26 03:49:00,202.13,202.17,202.13,202.17,32400000.0
2008-08-26 03:50:00,202.17,202.17,202.15,202.15,20400000.0
2008-08-26 03:51:00,202.15,202.17,202.15,202.17,13000000.0
2008-08-26 03:52:00,202.17,202.19,202.15,202.175,18800000.0
2008-08-26 03:53:00,202.17,202.21,202.17,202.21,15200000.0
2008-08-26 03:54:00,202.21,202.21,202.16,202.17,15000000.0
2008-08-26 03:55:00,202.18,202.2,202.175,202.2,29000000.0
2008-08-26 03:56:00,202.2,202.2,202.18,202.18,11000000.0
2008-08-26 03:57:00,202.19,202.19,202.165,202.17,16000000.0
2008-08-26 03:58:00,202.16,202.16,202.14,202.16,17200000.0
2008-08-26 03:59:00,202.16,202.16,202.11,202.12,21000000.0
2008-08-26 04:00:00,202.11,202.11,202.08,202.11,29000000.0
2008-08-26 04:01:00,202.105,202.13,202.105,202.13,18300000.0
2008-08-26 04:02:00,202.13,202.13,202.105,202.11,6000000.0
2008-08-26 04:03:00,202.12,202.13,202.1,202.13,25400000.0
2008-08-26 04:04:00,202.12,202.16,202.12,202.16,17200000.0
2008-08-26 04:05:00,202.16,202.17,202.16,202.16,6000000.0
2008-08-26 04:06:00,202.17,202.21,202.16,202.21,42000000.0
2008-08-26 04:07:00,202.22,202.28,202.2,202.24,90200000.0
2008-08-26 04:08:00,202.24,202.26,202.21,202.24,23200000.0
2008-08-26 04:09:00,202.24,202.26,202.22,202.22,22000000.0
2008-08-26 04:10:00,202.22,202.25,202.2,202.23,27000000.0
2008-08-26 04:11:00,202.23,202.245,202.22,202.22,11000000.0
2008-08-26 04:12:00,202.21,202.21,202.18,202.19,14000000.0
2008-08-26 04:13:00,202.19,202.2,202.18,202.18,15400000.0
2008-08-26 04:14:00,202.19,202.19,202.155,202.17,10100000.0
2008-08-26 04:15:00,202.18,202.215,202.17,202.21,15100000.0
2008-08-26 04:16:00,202.22,202.275,202.22,202.24,69300000.0
2008-08-26 04:17:00,202.25,202.3,202.25,202.29,43500000.0
2008-08-26 04:18:00,202.3,202.31,202.28,202.31,83000000.0
2008-08-26 04:19:00,202.32,202.33,202.27,202.32,121700000.0
2008-08-26 04:20:00,202.33,202.37,202.32,202.35,146200000.0
2008-08-26 04:21:00,202.36,202.4,202.34,202.35,116800000.0
2008-08-26 04:22:00,202.34,202.34,202.275,202.31,70500000.0
2008-08-26 04:23:00,202.3,202.31,202.29,202.3,47600000.0
2008-08-26 04:24:00,202.3,202.36,202.3,202.32,91000000.0
2008-08-26 04:25:00,202.33,202.33,202.31,202.31,22900000.0
2008-08-26 04:26:00,202.31,202.32,202.28,202.31,68800000.0
2008-08-26 04:27:00,202.31,202.31,202.28,202.29,81800000.0
2008-08-26 04:28:00,202.28,202.28,202.24,202.25,125500000.0
2008-08-26 04:29:00,202.24,202.24,202.23,202.23,20300000.0
2008-08-26 04:30:00,202.23,202.26,202.23,202.25,93100000.0
2008-08-26 04:31:00,202.26,202.26,202.23,202.25,25400000.0
2008-08-26 04:32:00,202.24,202.25,202.23,202.23,22200000.0
2008-08-26 04:33:00,202.24,202.25,202.22,202.22,28500000.0
2008-08-26 04:34:00,202.22,202.22,202.2,202.21,23400000.0
2008-08-26 04:35:00,202.215,202.23,202.215,202.22,14800000.0
2008-08-26 04:36:00,202.22,202.22,202.2,202.21,62000000.0
2008-08-26 04:37:00,202.21,202.22,202.17,202.17,44800000.0
2008-08-26 04:38:00,202.16,202.16,202.15,202.15,15400000.0
2008-08-26 04:39:00,202.14,202.17,202.13,202.13,43300000.0
2008-08-26 04:40:00,202.12,202.14,202.11,202.14,20200000.0
2008-08-26 04:41:00,202.14,202.14,202.13,202.14,20300000.0
2008-08-26 04:42:00,202.15,202.15,202.13,202.13,15800000.0
2008-08-26 04:43:00,202.13,202.13,202.12,202.12,21200000.0
2008-08-26 04:44:00,202.12,202.12,202.11,202.12,7400000.0
2008-08-26 04:45:00,202.105,202.105,202.105,202.105,9600000.0
2008-08-26 04:46:00,202.11,202.11,202.105,202.11,9100000.0
2008-08-26 04:47:00,202.12,202.12,202.12,202.12,2000000.0
2008-08-26 04:48:00,202.11,202.12,202.11,202.12,8000000.0
2008-08-26 04:49:00,202.12,202.14,202.11,202.115,26800000.0
2008-08-26 04:50:00,202.11,202.11,202.0,202.01,113500000.0
2008-08-26 04:51:00,202.01,202.01,201.955,202.0,108200000.0
2008-08-26 04:52:00,202.0,202.02,201.975,201.99,55100000.0
2008-08-26 04:53:00,202.0,202.05,202.0,202.03,16000000.0
2008-08-26 04:54:00,202.03,202.06,202.015,202.05,23000000.0
2008-08-26 04:55:00,202.04,202.06,202.03,202.03,12000000.0
2008-08-26 04:56:00,202.02,202.03,202.02,202.03,2000000.0
2008-08-26 04:57:00,202.02,202.05,202.02,202.03,11100000.0
2008-08-26 04:58:00,202.04,202.04,202.04,202.04,1000000.0
2008-08-26 04:59:00,202.05,202.085,202.04,202.07,43100000.0
2008-08-26 05:00:00,202.07,202.07,202.02,202.05,85700000.0
2008-08-26 05:01:00,202.04,202.04,202.02,202.03,23500000.0
2008-08-26 05:02:00,202.04,202.075,202.03,202.075,40700000.0
2008-08-26 05:03:00,202.08,202.105,202.07,202.07,16000000.0
2008-08-26 05:04:00,202.07,202.07,202.04,202.06,64400000.0
2008-08-26 05:05:00,202.06,202.085,202.05,202.075,21400000.0
2008-08-26 05:06:00,202.07,202.14,202.07,202.14,20300000.0
2008-08-26 05:07:00,202.115,202.16,202.11,202.16,17000000.0
2008-08-26 05:08:00,202.16,202.17,202.14,202.17,30200000.0
2008-08-26 05:09:00,202.17,202.2,202.16,202.18,45600000.0
2008-08-26 05:10:00,202.18,202.18,202.145,202.16,19100000.0
2008-08-26 05:11:00,202.15,202.18,202.14,202.18,14000000.0
2008-08-26 05:12:00,202.17,202.18,202.17,202.17,3000000.0
2008-08-26 05:13:00,202.18,202.19,202.165,202.165,9000000.0
2008-08-26 05:14:00,202.17,202.19,202.17,202.18,10200000.0
2008-08-26 05:15:00,202.17,202.17,202.13,202.14,10000000.0
2008-08-26 05:16:00,202.13,202.15,202.13,202.15,11000000.0
2008-08-26 05:17:00,202.14,202.17,202.14,202.17,7300000.0
2008-08-26 05:18:00,202.16,202.16,202.14,202.15,15800000.0
2008-08-26 05:19:00,202.14,202.19,202.14,202.18,24800000.0
2008-08-26 05:20:00,202.19,202.2,202.18,202.2,12000000.0
2008-08-26 05:21:00,202.2,202.22,202.17,202.22,87000000.0
2008-08-26 05:22:00,202.22,202.27,202.22,202.26,40000000.0
2008-08-26 05:23:00,202.27,202.295,202.25,202.29,44000000.0
2008-08-26 05:24:00,202.29,202.29,202.24,202.255,23900000.0
2008-08-26 05:25:00,202.25,202.26,202.24,202.24,20800000.0
2008-08-26 05:26:00,202.24,202.25,202.23,202.24,10000000.0
2008-08-26 05:27:00,202.24,202.25,202.24,202.24,8000000.0
2008-08-26 05:28:00,202.23,202.23,202.2,202.21,32500000.0
2008-08-26 05:29:00,202.22,202.235,202.21,202.235,18400000.0
2008-08-26 05:30:00,202.215,202.24,202.215,202.23,15400000.0
2008-08-26 05:31:00,202.24,202.25,202.24,202.25,5000000.0
2008-08-26 05:32:00,202.24,202.26,202.23,202.25,11000000.0
2008-08-26 05:33:00,202.25,202.25,202.24,202.24,7000000.0
2008-08-26 05:34:00,202.25,202.275,202.25,202.255,14400000.0
2008-08-26 05:35:00,202.275,202.275,202.26,202.26,5000000.0
2008-08-26 05:36:00,202.235,202.29,202.235,202.27,164900000.0
2008-08-26 05:37:00,202.27,202.27,202.25,202.27,24000000.0
2008-08-26 05:38:00,202.27,202.27,202.27,202.27,3000000.0
2008-08-26 05:39:00,202.27,202.36,202.265,202.29,132000000.0
2008-08-26 05:40:00,202.29,202.32,202.21,202.25,127500000.0
2008-08-26 05:41:00,202.26,202.26,202.25,202.26,16000000.0
2008-08-26 05:42:00,202.26,202.28,202.225,202.27,18300000.0
2008-08-26 05:43:00,202.235,202.26,202.235,202.25,15400000.0
2008-08-26 05:44:00,202.24,202.27,202.24,202.27,11000000.0
2008-08-26 05:45:00,202.27,202.27,202.26,202.26,6000000.0
2008-08-26 05:46:00,202.25,202.28,202.25,202.28,5000000.0
2008-08-26 05:47:00,202.27,202.27,202.27,202.27,1000000.0
2008-08-26 05:48:00,202.255,202.28,202.25,202.27,43900000.0
2008-08-26 05:49:00,202.27,202.28,202.26,202.27,16200000.0
2008-08-26 05:50:00,202.26,202.26,202.165,202.165,48600000.0
2008-08-26 05:51:00,202.18,202.19,202.165,202.19,49200000.0
2008-08-26 05:52:00,202.18,202.19,202.17,202.19,21200000.0
2008-08-26 05:53:00,202.19,202.205,202.15,202.2,137400000.0
2008-08-26 05:54:00,202.21,202.25,202.21,202.24,17200000.0
2008-08-26 05:55:00,202.24,202.25,202.23,202.23,10400000.0
2008-08-26 05:56:00,202.24,202.25,202.21,202.23,16300000.0
2008-08-26 05:57:00,202.24,202.26,202.24,202.26,9400000.0
2008-08-26 05:58:00,202.27,202.28,202.25,202.25,38000000.0
2008-08-26 05:59:00,202.26,202.27,202.25,202.26,17500000.0
2008-08-26 06:00:00,202.26,202.26,202.25,202.25,7200000.0
2008-08-26 06:01:00,202.25,202.29,202.25,202.28,22700000.0
2008-08-26 06:02:00,202.28,202.29,202.265,202.29,98000000.0
2008-08-26 06:03:00,202.29,202.29,202.26,202.26,24100000.0
2008-08-26 06:04:00,202.27,202.29,202.27,202.27,17700000.0
2008-08-26 06:05:00,202.26,202.3,202.26,202.3,36100000.0
2008-08-26 06:06:00,202.3,202.3,202.29,202.29,13700000.0
2008-08-26 06:07:00,202.29,202.31,202.29,202.31,4100000.0
2008-08-26 06:08:00,202.32,202.36,202.32,202.33,37100000.0
2008-08-26 06:09:00,202.33,202.37,202.325,202.36,73500000.0
2008-08-26 06:10:00,202.35,202.36,202.35,202.36,10400000.0
2008-08-26 06:11:00,202.335,202.385,202.33,202.385,11000000.0
2008-08-26 06:12:00,202.375,202.39,202.34,202.35,41700000.0
2008-08-26 06:13:00,202.365,202.39,202.355,202.39,27200000.0
2008-08-26 06:14:00,202.39,202.43,202.325,202.38,209200000.0
2008-08-26 06:15:00,202.38,202.4,202.255,202.26,188600000.0
2008-08-26 06:16:00,202.255,202.27,202.23,202.24,39000000.0
2008-08-26 06:17:00,202.255,202.375,202.255,202.365,172400000.0
2008-08-26 06:18:00,202.36,202.37,202.33,202.37,78600000.0
2008-08-26 06:19:00,202.37,202.46,202.36,202.46,210300000.0
2008-08-26 06:20:00,202.45,202.48,202.43,202.44,101100000.0
2008-08-26 06:21:00,202.45,202.45,202.44,202.44,15800000.0
2008-08-26 06:22:00,202.45,202.5,202.44,202.46,181000000.0
2008-08-26 06:23:00,202.46,202.46,202.41,202.42,79900000.0
2008-08-26 06:24:00,202.41,202.42,202.39,202.4,40200000.0
2008-08-26 06:25:00,202.41,202.41,202.38,202.39,14000000.0
2008-08-26 06:26:00,202.38,202.39,202.32,202.32,58400000.0
2008-08-26 06:27:00,202.325,202.36,202.29,202.32,150600000.0
2008-08-26 06:28:00,202.32,202.33,202.315,202.32,109600000.0
2008-08-26 06:29:00,202.325,202.345,202.315,202.33,149400000.0
2008-08-26 06:30:00,202.33,202.34,202.29,202.3,72200000.0
2008-08-26 06:31:00,202.3,202.3,202.215,202.24,155500000.0
2008-08-26 06:32:00,202.235,202.27,202.23,202.23,90500000.0
2008-08-26 06:33:00,202.23,202.23,202.2,202.21,84800000.0
2008-08-26 06:34:00,202.205,202.21,202.185,202.2,47700000.0
2008-08-26 06:35:00,202.2,202.215,202.18,202.19,97700000.0
2008-08-26 06:36:00,202.2,202.21,202.17,202.21,48100000.0
2008-08-26 06:37:00,202.21,202.21,202.18,202.18,16000000.0
2008-08-26 06:38:00,202.17,202.23,202.17,202.23,20100000.0
2008-08-26 06:39:00,202.23,202.24,202.215,202.215,19100000.0
2008-08-26 06:40:00,202.22,202.23,202.195,202.21,58400000.0
2008-08-26 06:41:00,202.21,202.24,202.21,202.23,78000000.0
2008-08-26 06:42:00,202.23,202.23,202.205,202.22,19000000.0
2008-08-26 06:43:00,202.23,202.23,202.2,202.22,22100000.0
2008-08-26 06:44:00,202.22,202.24,202.21,202.24,12000000.0
2008-08-26 06:45:00,202.23,202.25,202.22,202.25,42000000.0
2008-08-26 06:46:00,202.25,202.25,202.23,202.23,18400000.0
2008-08-26 06:47:00,202.24,202.24,202.23,202.23,25000000.0
2008-08-26 06:48:00,202.24,202.29,202.225,202.29,82600000.0
2008-08-26 06:49:00,202.28,202.31,202.28,202.29,43900000.0
2008-08-26 06:50:00,202.29,202.3,202.28,202.29,7000000.0
2008-08-26 06:51:00,202.29,202.29,202.26,202.28,27200000.0
2008-08-26 06:52:00,202.275,202.285,202.255,202.285,69600000.0
2008-08-26 06:53:00,202.29,202.31,202.29,202.29,37100000.0
2008-08-26 06:54:00,202.3,202.32,202.3,202.3,19700000.0
2008-08-26 06:55:00,202.31,202.36,202.31,202.35,42700000.0
2008-08-26 06:56:00,202.35,202.35,202.325,202.325,15700000.0
2008-08-26 06:57:00,202.32,202.335,202.31,202.33,6000000.0
2008-08-26 06:58:00,202.355,202.36,202.33,202.34,23800000.0
2008-08-26 06:59:00,202.345,202.38,202.335,202.38,55500001.0
2008-08-26 07:00:00,202.39,202.4,202.34,202.355,47100000.0
2008-08-26 07:01:00,202.35,202.36,202.315,202.32,34100000.0
2008-08-26 07:02:00,202.33,202.33,202.31,202.32,8000000.0
2008-08-26 07:03:00,202.31,202.35,202.31,202.35,17000000.0
2008-08-26 07:04:00,202.35,202.38,202.34,202.35,46200000.0
2008-08-26 07:05:00,202.34,202.43,202.335,202.415,263500000.0
2008-08-26 07:06:00,202.43,202.43,202.385,202.405,151500000.0
2008-08-26 07:07:00,202.405,202.42,202.37,202.37,85600000.0
2008-08-26 07:08:00,202.38,202.39,202.36,202.37,213400000.0
2008-08-26 07:09:00,202.375,202.4,202.355,202.355,68400000.0
2008-08-26 07:10:00,202.355,202.38,202.355,202.37,79800000.0
2008-08-26 07:11:00,202.365,202.37,202.35,202.36,102000000.0
2008-08-26 07:12:00,202.365,202.4,202.365,202.39,56200000.0
2008-08-26 07:13:00,202.395,202.43,202.38,202.38,73600000.0
2008-08-26 07:14:00,202.39,202.39,202.345,202.38,84300000.0
2008-08-26 07:15:00,202.37,202.37,202.34,202.35,89300000.0
2008-08-26 07:16:00,202.35,202.37,202.35,202.37,23000000.0
2008-08-26 07:17:00,202.37,202.37,202.345,202.37,106100000.0
2008-08-26 07:18:00,202.365,202.37,202.355,202.36,62400000.0
2008-08-26 07:19:00,202.36,202.36,202.335,202.34,133600000.0
2008-08-26 07:20:00,202.325,202.33,202.23,202.235,133400000.0
2008-08-26 07:21:00,202.25,202.28,202.225,202.25,84800000.0
2008-08-26 07:22:00,202.26,202.3,202.25,202.29,91100000.0
2008-08-26 07:23:00,202.28,202.325,202.27,202.325,61500000.0
2008-08-26 07:24:00,202.32,202.33,202.26,202.3,113500000.0
2008-08-26 07:25:00,202.31,202.365,202.31,202.355,107200000.0
2008-08-26 07:26:00,202.36,202.375,202.345,202.35,126200000.0
2008-08-26 07:27:00,202.345,202.36,202.335,202.34,111000000.0
2008-08-26 07:28:00,202.35,202.38,202.35,202.375,109100000.0
2008-08-26 07:29:00,202.38,202.445,202.36,202.44,128000000.0
2008-08-26 07:30:00,202.44,202.44,202.365,202.37,140100000.0
2008-08-26 07:31:00,202.38,202.39,202.345,202.365,194000000.0
2008-08-26 07:32:00,202.365,202.39,202.345,202.39,65700000.0
2008-08-26 07:33:00,202.39,202.43,202.315,202.335,160100000.0
2008-08-26 07:34:00,202.33,202.36,202.27,202.28,175200000.0
2008-08-26 07:35:00,202.285,202.33,202.28,202.3,164200000.0
2008-08-26 07:36:00,202.31,202.36,202.3,202.36,47100000.0
2008-08-26 07:37:00,202.335,202.34,202.295,202.315,193100000.0
2008-08-26 07:38:00,202.315,202.34,202.305,202.325,234400000.0
2008-08-26 07:39:00,202.34,202.34,202.31,202.33,147800000.0
2008-08-26 07:40:00,202.34,202.38,202.305,202.32,268300000.0
2008-08-26 07:41:00,202.315,202.36,202.265,202.28,329900000.0
2008-08-26 07:42:00,202.28,202.34,202.275,202.295,315500000.0
2008-08-26 07:43:00,202.295,202.32,202.29,202.32,194100000.0
2008-08-26 07:44:00,202.305,202.35,202.255,202.305,265000000.0
2008-08-26 07:45:00,202.305,202.305,202.215,202.255,384800000.0
2008-08-26 07:46:00,202.255,202.31,202.215,202.3,288400000.0
2008-08-26 07:47:00,202.3,202.325,202.285,202.31,185300000.0
2008-08-26 07:48:00,202.305,202.34,202.295,202.33,96200000.0
2008-08-26 07:49:00,202.34,202.34,202.325,202.325,72800000.0
2008-08-26 07:50:00,202.34,202.36,202.3,202.35,180300000.0
2008-08-26 07:51:00,202.35,202.37,202.27,202.275,241700000.0
2008-08-26 07:52:00,202.28,202.335,202.275,202.31,163300000.0
2008-08-26 07:53:00,202.31,202.33,202.275,202.275,162400000.0
2008-08-26 07:54:00,202.28,202.29,202.245,202.275,256400000.0
2008-08-26 07:55:00,202.28,202.335,202.275,202.3,196400000.0
2008-08-26 07:56:00,202.295,202.35,202.285,202.33,87000000.0
2008-08-26 07:57:00,202.33,202.355,202.285,202.3,50900000.0
2008-08-26 07:58:00,202.295,202.33,202.295,202.31,42100000.0
2008-08-26 07:59:00,202.3,202.35,202.285,202.335,76300000.0
2008-08-26 08:00:00,202.34,202.34,202.25,202.31,147300000.0
2008-08-26 08:01:00,202.31,202.32,202.265,202.3,79200000.0
2008-08-26 08:02:00,202.3,202.3,202.245,202.27,92300000.0
2008-08-26 08:03:00,202.255,202.255,202.21,202.225,173900000.0
2008-08-26 08:04:00,202.23,202.28,202.23,202.24,82700000.0
2008-08-26 08:05:00,202.235,202.25,202.225,202.24,42100000.0
2008-08-26 08:06:00,202.24,202.24,202.185,202.215,106900000.0
2008-08-26 08:07:00,202.22,202.26,202.22,202.24,98100000.0
2008-08-26 08:08:00,202.225,202.28,202.225,202.265,140200000.0
2008-08-26 08:09:00,202.265,202.3,202.245,202.26,201100000.0
2008-08-26 08:10:00,202.255,202.28,202.255,202.27,98400000.0
2008-08-26 08:11:00,202.26,202.28,202.245,202.245,125200000.0
2008-08-26 08:12:00,202.245,202.27,202.23,202.23,272900000.0
2008-08-26 08:13:00,202.235,202.27,202.23,202.25,116500000.0
2008-08-26 08:14:00,202.245,202.26,202.215,202.215,201500000.0
2008-08-26 08:15:00,202.21,202.225,202.15,202.165,363800000.0
2008-08-26 08:16:00,202.155,202.245,202.155,202.245,233900000.0
2008-08-26 08:17:00,202.25,202.25,202.185,202.2,209500000.0
2008-08-26 08:18:00,202.2,202.215,202.195,202.205,66400000.0
2008-08-26 08:19:00,202.2,202.2,202.125,202.13,202700000.0
2008-08-26 08:20:00,202.15,202.17,202.08,202.085,257000000.0
2008-08-26 08:21:00,202.085,202.1,202.025,202.025,241100000.0
2008-08-26 08:22:00,202.02,202.03,202.005,202.015,252200000.0
2008-08-26 08:23:00,202.015,202.05,202.01,202.025,227800000.0
2008-08-26 08:24:00,202.025,202.07,202.015,202.03,232500000.0
2008-08-26 08:25:00,202.03,202.045,202.025,202.025,84000000.0
2008-08-26 08:26:00,202.025,202.05,201.965,201.97,208100000.0
2008-08-26 08:27:00,201.97,202.01,201.93,202.01,245200001.0
2008-08-26 08:28:00,202.01,202.02,201.985,202.0,188800000.0
2008-08-26 08:29:00,201.99,202.08,201.955,202.07,367600001.0
2008-08-26 08:30:00,202.07,202.18,202.07,202.165,275400000.0
2008-08-26 08:31:00,202.17,202.22,202.165,202.2,264700000.0
2008-08-26 08:32:00,202.2,202.23,202.2,202.215,52600000.0
2008-08-26 08:33:00,202.215,202.26,202.2,202.23,351800000.0
2008-08-26 08:34:00,202.23,202.23,202.135,202.135,190800000.0
2008-08-26 08:35:00,202.135,202.14,202.08,202.08,335000000.0
2008-08-26 08:36:00,202.07,202.16,202.07,202.145,270100000.0
2008-08-26 08:37:00,202.155,202.195,202.14,202.15,194300000.0
2008-08-26 08:38:00,202.145,202.16,202.09,202.095,433300000.0
2008-08-26 08:39:00,202.11,202.13,202.06,202.08,348500000.0
2008-08-26 08:40:00,202.075,202.15,202.075,202.145,526300000.0
2008-08-26 08:41:00,202.145,202.19,202.135,202.16,323400001.0
2008-08-26 08:42:00,202.16,202.19,202.125,202.125,657800005.0
2008-08-26 08:43:00,202.125,202.2,202.125,202.145,573100004.0
2008-08-26 08:44:00,202.145,202.155,202.125,202.15,451400003.0
2008-08-26 08:45:00,202.15,202.16,202.105,202.16,508200004.0
2008-08-26 08:46:00,202.165,202.18,202.155,202.18,472600012.0
2008-08-26 08:47:00,202.18,202.18,202.145,202.155,252700000.0
2008-08-26 08:48:00,202.16,202.225,202.16,202.225,275200000.0
2008-08-26 08:49:00,202.23,202.27,202.215,202.27,250800000.0
2008-08-26 08:50:00,202.27,202.3,202.23,202.3,258300000.0
2008-08-26 08:51:00,202.3,202.31,202.22,202.23,232900000.0
2008-08-26 08:52:00,202.22,202.24,202.215,202.24,149000000.0
2008-08-26 08:53:00,202.24,202.28,202.23,202.25,124400000.0
2008-08-26 08:54:00,202.25,202.27,202.23,202.26,322900000.0
2008-08-26 08:55:00,202.26,202.27,202.22,202.23,357700000.0
2008-08-26 08:56:00,202.245,202.245,202.115,202.185,524100000.0
2008-08-26 08:57:00,202.19,202.23,202.17,202.215,442300001.0
2008-08-26 08:58:00,202.215,202.285,202.215,202.235,520300000.0
2008-08-26 08:59:00,202.235,202.29,202.235,202.27,610700001.0
2008-08-26 09:00:00,202.27,202.285,202.235,202.265,599300001.0
2008-08-26 09:01:00,202.275,202.275,202.23,202.235,494800000.0
2008-08-26 09:02:00,202.24,202.255,202.2,202.255,796000000.0
2008-08-26 09:03:00,202.25,202.255,202.215,202.24,654600000.0
2008-08-26 09:04:00,202.25,202.275,202.155,202.2,1046200001.0
2008-08-26 09:05:00,202.2,202.225,202.13,202.135,659600001.0
2008-08-26 09:06:00,202.135,202.15,202.07,202.1,462800000.0
2008-08-26 09:07:00,202.1,202.13,202.03,202.045,854000000.0
2008-08-26 09:08:00,202.045,202.09,202.03,202.055,705600000.0
2008-08-26 09:09:00,202.055,202.11,202.055,202.105,498200001.0
2008-08-26 09:10:00,202.105,202.135,202.095,202.095,581700000.0
2008-08-26 09:11:00,202.095,202.14,202.07,202.13,699800000.0
2008-08-26 09:12:00,202.145,202.16,202.125,202.14,737500000.0
2008-08-26 09:13:00,202.14,202.165,202.1,202.12,750000000.0
2008-08-26 09:14:00,202.12,202.12,202.055,202.06,948400000.0
2008-08-26 09:15:00,202.06,202.16,202.06,202.135,744500000.0
2008-08-26 09:16:00,202.125,202.255,202.125,202.185,659600000.0
2008-08-26 09:17:00,202.195,202.215,202.135,202.215,958600001.0
2008-08-26 09:18:00,202.215,202.235,202.14,202.165,763500000.0
2008-08-26 09:19:00,202.175,202.185,202.125,202.185,602600000.0
2008-08-26 09:20:00,202.185,202.195,202.155,202.175,368400000.0
2008-08-26 09:21:00,202.175,202.21,202.175,202.205,604299999.0
2008-08-26 09:22:00,202.205,202.22,202.175,202.18,626900000.0
2008-08-26 09:23:00,202.18,202.215,202.175,202.18,612000000.0
2008-08-26 09:24:00,202.18,202.2,202.165,202.17,689800000.0
2008-08-26 09:25:00,202.18,202.2,202.14,202.145,776699999.0
2008-08-26 09:26:00,202.145,202.22,202.145,202.17,746500000.0
2008-08-26 09:27:00,202.17,202.225,202.17,202.19,491800000.0
2008-08-26 09:28:00,202.19,202.2,202.155,202.155,394600001.0
2008-08-26 09:29:00,202.16,202.195,202.155,202.165,495500000.0
2008-08-26 09:30:00,202.165,202.2,202.145,202.195,580400000.0
2008-08-26 09:31:00,202.2,202.215,202.18,202.19,432000000.0
2008-08-26 09:32:00,202.195,202.245,202.19,202.19,545500001.0
2008-08-26 09:33:00,202.19,202.22,202.165,202.18,603200000.0
2008-08-26 09:34:00,202.18,202.19,202.165,202.18,356300000.0
2008-08-26 09:35:00,202.165,202.19,202.13,202.16,438000000.0
2008-08-26 09:36:00,202.17,202.22,202.165,202.2,148000000.0
2008-08-26 09:37:00,202.21,202.25,202.21,202.23,113900000.0
2008-08-26 09:38:00,202.23,202.285,202.23,202.275,346500001.0
2008-08-26 09:39:00,202.275,202.34,202.27,202.32,277700000.0
2008-08-26 09:40:00,202.305,202.36,202.305,202.34,568200000.0
2008-08-26 09:41:00,202.34,202.37,202.3,202.365,841400001.0
2008-08-26 09:42:00,202.365,202.37,202.34,202.36,306000000.0
2008-08-26 09:43:00,202.36,202.36,202.32,202.33,459100000.0
2008-08-26 09:44:00,202.33,202.33,202.22,202.27,637600000.0
2008-08-26 09:45:00,202.28,202.28,202.245,202.265,419600000.0
2008-08-26 09:46:00,202.265,202.32,202.255,202.32,657400000.0
2008-08-26 09:47:00,202.325,202.36,202.32,202.335,473000000.0
2008-08-26 09:48:00,202.335,202.38,202.29,202.38,643200000.0
2008-08-26 09:49:00,202.39,202.615,202.385,202.6,824900000.0
2008-08-26 09:50:00,202.6,202.65,202.595,202.61,516300000.0
2008-08-26 09:51:00,202.61,202.61,202.52,202.54,725735000.0
2008-08-26 09:52:00,202.55,202.57,202.52,202.535,675500001.0
2008-08-26 09:53:00,202.54,202.61,202.52,202.605,622700000.0
2008-08-26 09:54:00,202.615,202.66,202.595,202.595,438800000.0
2008-08-26 09:55:00,202.595,202.6,202.555,202.595,362800000.0
2008-08-26 09:56:00,202.595,202.595,202.55,202.575,313400000.0
2008-08-26 09:57:00,202.57,202.615,202.555,202.585,648900000.0
2008-08-26 09:58:00,202.605,202.655,202.56,202.65,600200000.0
2008-08-26 09:59:00,202.65,202.85,202.645,202.815,558700000.0
2008-08-26 10:00:00,202.815,202.82,202.68,202.685,876400002.0
2008-08-26 10:01:00,202.695,202.695,202.345,202.37,433200000.0
2008-08-26 10:02:00,202.35,202.46,202.35,202.43,463300000.0
2008-08-26 10:03:00,202.42,202.44,202.345,202.39,432200000.0
2008-08-26 10:04:00,202.39,202.405,202.34,202.36,424100000.0
2008-08-26 10:05:00,202.36,202.36,202.195,202.23,598100000.0
2008-08-26 10:06:00,202.235,202.315,202.125,202.15,512200000.0
2008-08-26 10:07:00,202.135,202.15,202.015,202.05,592700000.0
2008-08-26 10:08:00,202.02,202.075,201.865,201.915,537500000.0
2008-08-26 10:09:00,201.915,201.955,201.84,201.895,571000000.0
2008-08-26 10:10:00,201.895,202.01,201.895,201.96,581700000.0
2008-08-26 10:11:00,201.945,201.98,201.92,201.95,437100000.0
2008-08-26 10:12:00,201.96,202.04,201.96,202.0,447200000.0
2008-08-26 10:13:00,202.01,202.02,201.935,201.97,398500000.0
2008-08-26 10:14:00,201.96,202.02,201.875,202.01,312600000.0
2008-08-26 10:15:00,202.005,202.07,201.985,202.06,419700000.0
2008-08-26 10:16:00,202.07,202.125,202.02,202.03,274000000.0
2008-08-26 10:17:00,202.04,202.05,201.945,202.0,256400000.0
2008-08-26 10:18:00,202.0,202.03,201.965,202.01,108200000.0
2008-08-26 10:19:00,202.01,202.02,201.98,202.01,200000000.0
2008-08-26 10:20:00,201.985,202.06,201.935,201.955,298500000.0
2008-08-26 10:21:00,201.96,202.03,201.92,202.03,367600000.0
2008-08-26 10:22:00,202.03,202.05,201.965,201.99,318900000.0
2008-08-26 10:23:00,201.985,202.05,201.985,202.02,400300000.0
2008-08-26 10:24:00,202.03,202.11,202.0,202.07,686500002.0
2008-08-26 10:25:00,202.07,202.105,202.045,202.095,490400000.0
2008-08-26 10:26:00,202.1,202.1,202.02,202.055,589300001.0
2008-08-26 10:27:00,202.055,202.07,202.0,202.0,485300000.0
2008-08-26 10:28:00,202.0,202.01,201.96,201.995,453700000.0
2008-08-26 10:29:00,202.0,202.03,201.975,202.005,365200000.0
2008-08-26 10:30:00,202.005,202.17,202.005,202.17,881399999.0
2008-08-26 10:31:00,202.165,202.195,202.105,202.145,767300000.0
2008-08-26 10:32:00,202.11,202.15,202.065,202.08,611700000.0
2008-08-26 10:33:00,202.09,202.1,202.04,202.06,848800000.0
2008-08-26 10:34:00,202.065,202.085,202.05,202.06,243800001.0
2008-08-26 10:35:00,202.05,202.055,202.03,202.035,356700000.0
2008-08-26 10:36:00,202.04,202.09,202.0,202.09,735900000.0
2008-08-26 10:37:00,202.08,202.14,202.08,202.125,734200000.0
2008-08-26 10:38:00,202.125,202.14,202.115,202.12,413900000.0
2008-08-26 10:39:00,202.12,202.13,202.095,202.1,359300000.0
2008-08-26 10:40:00,202.1,202.12,202.065,202.095,526600000.0
2008-08-26 10:41:00,202.085,202.12,202.085,202.085,423900000.0
2008-08-26 10:42:00,202.085,202.09,202.06,202.06,582500000.0
2008-08-26 10:43:00,202.06,202.085,201.96,202.0,755400001.0
2008-08-26 10:44:00,202.0,202.015,201.865,201.87,551800000.0
2008-08-26 10:45:00,201.87,202.02,201.865,202.005,768100000.0
2008-08-26 10:46:00,202.0,202.01,201.935,201.935,611600000.0
2008-08-26 10:47:00,201.93,201.955,201.905,201.91,278300000.0
2008-08-26 10:48:00,201.91,201.95,201.875,201.88,559100000.0
2008-08-26 10:49:00,201.88,201.94,201.835,201.94,797900000.0
2008-08-26 10:50:00,201.94,201.98,201.94,201.965,550000001.0
2008-08-26 10:51:00,201.965,201.98,201.925,201.935,711399996.0
2008-08-26 10:52:00,201.935,202.0,201.935,201.97,386400000.0
2008-08-26 10:53:00,201.98,202.0,201.97,201.98,270900000.0
2008-08-26 10:54:00,201.98,201.98,201.89,201.91,644500002.0
2008-08-26 10:55:00,201.91,201.91,201.795,201.795,713699999.0
2008-08-26 10:56:00,201.795,201.795,201.695,201.71,764000000.0
2008-08-26 10:57:00,201.715,201.815,201.685,201.81,741600000.0
2008-08-26 10:58:00,201.82,201.855,201.805,201.82,594600000.0
2008-08-26 10:59:00,201.82,201.82,201.72,201.81,980600000.0
2008-08-26 11:00:00,201.805,201.82,201.725,201.75,667600000.0
2008-08-26 11:01:00,201.75,201.75,201.705,201.72,397400000.0
2008-08-26 11:02:00,201.72,201.76,201.71,201.73,596700000.0
2008-08-26 11:03:00,201.735,201.75,201.665,201.67,589400000.0
2008-08-26 11:04:00,201.68,201.685,201.595,201.62,667200000.0
2008-08-26 11:05:00,201.62,201.64,201.575,201.58,383400000.0
2008-08-26 11:06:00,201.57,201.57,201.41,201.42,702300001.0
2008-08-26 11:07:00,201.415,201.42,201.27,201.27,678800000.0
2008-08-26 11:08:00,201.27,201.29,201.205,201.29,785100000.0
2008-08-26 11:09:00,201.29,201.34,201.26,201.32,485800000.0
2008-08-26 11:10:00,201.32,201.39,201.3,201.325,569500000.0
2008-08-26 11:11:00,201.34,201.34,201.225,201.225,463300000.0
2008-08-26 11:12:00,201.23,201.28,201.22,201.28,311200000.0
2008-08-26 11:13:00,201.29,201.395,201.28,201.385,339500000.0
2008-08-26 11:14:00,201.39,201.4,201.315,201.34,225200000.0
2008-08-26 11:15:00,201.34,201.42,201.335,201.41,177300000.0
2008-08-26 11:16:00,201.41,201.465,201.41,201.46,97800000.0
2008-08-26 11:17:00,201.46,201.5,201.45,201.49,182100000.0
2008-08-26 11:18:00,201.49,201.6,201.48,201.6,206400000.0
2008-08-26 11:19:00,201.59,201.61,201.575,201.585,269800000.0
2008-08-26 11:20:00,201.585,201.6,201.545,201.56,238300000.0
2008-08-26 11:21:00,201.555,201.57,201.485,201.505,683700000.0
2008-08-26 11:22:00,201.51,201.6,201.47,201.485,895100000.0
2008-08-26 11:23:00,201.49,201.515,201.445,201.455,671700000.0
2008-08-26 11:24:00,201.46,201.47,201.38,201.42,772899999.0
2008-08-26 11:25:00,201.41,201.415,201.365,201.38,448700000.0
2008-08-26 11:26:00,201.375,201.43,201.375,201.42,446200000.0
2008-08-26 11:27:00,201.42,201.51,201.415,201.51,633400000.0
2008-08-26 11:28:00,201.52,201.54,201.485,201.52,692100001.0
2008-08-26 11:29:00,201.515,201.55,201.515,201.54,343900000.0
2008-08-26 11:30:00,201.55,201.61,201.55,201.555,275000000.0
2008-08-26 11:31:00,201.555,201.605,201.555,201.605,487200000.0
2008-08-26 11:32:00,201.595,201.65,201.545,201.58,439500000.0
2008-08-26 11:33:00,201.58,201.59,201.55,201.55,557900000.0
2008-08-26 11:34:00,201.55,201.58,201.545,201.56,265700000.0
2008-08-26 11:35:00,201.56,201.61,201.525,201.595,638800000.0
2008-08-26 11:36:00,201.595,201.64,201.565,201.57,842100000.0
2008-08-26 11:37:00,201.57,201.64,201.56,201.565,726000000.0
2008-08-26 11:38:00,201.565,201.575,201.495,201.575,576000000.0
2008-08-26 11:39:00,201.58,201.59,201.57,201.575,418900000.0
2008-08-26 11:40:00,201.575,201.6,201.555,201.575,567600000.0
2008-08-26 11:41:00,201.58,201.69,201.56,201.685,482000000.0
2008-08-26 11:42:00,201.685,201.7,201.53,201.545,917500000.0
2008-08-26 11:43:00,201.535,201.54,201.43,201.465,528800000.0
2008-08-26 11:44:00,201.48,201.49,201.445,201.48,489800000.0
2008-08-26 11:45:00,201.48,201.48,201.41,201.445,569700000.0
2008-08-26 11:46:00,201.445,201.445,201.36,201.36,663300000.0
2008-08-26 11:47:00,201.365,201.38,201.325,201.33,496299999.0
2008-08-26 11:48:00,201.335,201.35,201.315,201.32,415500000.0
2008-08-26 11:49:00,201.325,201.39,201.325,201.375,516400000.0
2008-08-26 11:50:00,201.375,201.395,201.345,201.365,578500000.0
2008-08-26 11:51:00,201.365,201.37,201.27,201.295,602300000.0
2008-08-26 11:52:00,201.295,201.33,201.25,201.3,934400001.0
2008-08-26 11:53:00,201.295,201.345,201.255,201.29,641100000.0
2008-08-26 11:54:00,201.285,201.315,201.27,201.305,615100000.0
2008-08-26 11:55:00,201.3,201.34,201.285,201.32,649000000.0
2008-08-26 11:56:00,201.32,201.34,201.285,201.29,667600000.0
2008-08-26 11:57:00,201.29,201.335,201.29,201.3,417900000.0
2008-08-26 11:58:00,201.285,201.35,201.275,201.35,664300002.0
2008-08-26 11:59:00,201.34,201.34,201.305,201.325,637700001.0
2008-08-26 12:00:00,201.325,201.36,201.315,201.355,711700003.0
2008-08-26 12:01:00,201.36,201.43,201.355,201.405,481100000.0
2008-08-26 12:02:00,201.42,201.49,201.42,201.485,629999999.0
2008-08-26 12:03:00,201.49,201.54,201.475,201.535,746800000.0
2008-08-26 12:04:00,201.545,201.56,201.495,201.5,635800000.0
2008-08-26 12:05:00,201.5,201.54,201.455,201.515,655800000.0
2008-08-26 12:06:00,201.515,201.545,201.485,201.535,802500000.0
2008-08-26 12:07:00,201.51,201.525,201.465,201.49,846900001.0
2008-08-26 12:08:00,201.495,201.515,201.435,201.44,608700000.0
2008-08-26 12:09:00,201.435,201.46,201.415,201.445,446400000.0
2008-08-26 12:10:00,201.445,201.455,201.405,201.455,479400000.0
2008-08-26 12:11:00,201.46,201.49,201.425,201.45,343100000.0
2008-08-26 12:12:00,201.45,201.5,201.45,201.5,138900000.0
2008-08-26 12:13:00,201.49,201.52,201.465,201.495,443500000.0
2008-08-26 12:14:00,201.495,201.53,201.485,201.52,310200000.0
2008-08-26 12:15:00,201.52,201.54,201.475,201.5,648800000.0
2008-08-26 12:16:00,201.495,201.56,201.49,201.5,532400000.0
2008-08-26 12:17:00,201.51,201.54,201.465,201.485,699800000.0
2008-08-26 12:18:00,201.495,201.575,201.49,201.555,599100000.0
2008-08-26 12:19:00,201.555,201.58,201.485,201.57,484700000.0
2008-08-26 12:20:00,201.57,201.57,201.495,201.5,518899999.0
2008-08-26 12:21:00,201.51,201.53,201.475,201.52,586600001.0
2008-08-26 12:22:00,201.52,201.52,201.465,201.465,263900000.0
2008-08-26 12:23:00,201.465,201.505,201.46,201.5,458600000.0
2008-08-26 12:24:00,201.5,201.515,201.49,201.5,371800000.0
2008-08-26 12:25:00,201.5,201.51,201.44,201.465,523100000.0
2008-08-26 12:26:00,201.465,201.47,201.415,201.435,262800000.0
2008-08-26 12:27:00,201.43,201.46,201.41,201.445,498100000.0
2008-08-26 12:28:00,201.445,201.445,201.395,201.42,399800001.0
2008-08-26 12:29:00,201.425,201.46,201.38,201.395,405600000.0
2008-08-26 12:30:00,201.385,201.46,201.385,201.435,530700000.0
2008-08-26 12:31:00,201.435,201.45,201.345,201.345,346100000.0
2008-08-26 12:32:00,201.345,201.43,201.33,201.4,602500001.0
2008-08-26 12:33:00,201.41,201.46,201.385,201.445,325600000.0
2008-08-26 12:34:00,201.45,201.45,201.425,201.44,190800000.0
2008-08-26 12:35:00,201.44,201.47,201.44,201.47,190000000.0
2008-08-26 12:36:00,201.47,201.48,201.415,201.46,464500001.0
2008-08-26 12:37:00,201.45,201.47,201.445,201.47,277200000.0
2008-08-26 12:38:00,201.455,201.47,201.435,201.44,457100000.0
2008-08-26 12:39:00,201.435,201.455,201.395,201.44,458100000.0
2008-08-26 12:40:00,201.44,201.475,201.415,201.44,224000000.0
2008-08-26 12:41:00,201.44,201.49,201.415,201.45,189000000.0
2008-08-26 12:42:00,201.45,201.45,201.405,201.43,143900000.0
2008-08-26 12:43:00,201.415,201.42,201.39,201.41,61700000.0
2008-08-26 12:44:00,201.42,201.47,201.395,201.47,202600000.0
2008-08-26 12:45:00,201.47,201.48,201.415,201.43,248400000.0
2008-08-26 12:46:00,201.43,201.45,201.42,201.425,206900000.0
2008-08-26 12:47:00,201.43,201.43,201.385,201.415,203300000.0
2008-08-26 12:48:00,201.415,201.42,201.37,201.38,221500000.0
2008-08-26 12:49:00,201.37,201.385,201.36,201.385,93800000.0
2008-08-26 12:50:00,201.385,201.43,201.385,201.425,206600000.0
2008-08-26 12:51:00,201.425,201.43,201.365,201.4,463800000.0
2008-08-26 12:52:00,201.4,201.42,201.325,201.34,408600000.0
2008-08-26 12:53:00,201.33,201.39,201.33,201.355,634100000.0
2008-08-26 12:54:00,201.355,201.445,201.355,201.42,561100000.0
2008-08-26 12:55:00,201.42,201.42,201.385,201.39,188800000.0
2008-08-26 12:56:00,201.4,201.4,201.365,201.37,185700000.0
2008-08-26 12:57:00,201.37,201.37,201.345,201.355,233900000.0
2008-08-26 12:58:00,201.36,201.4,201.355,201.4,236700000.0
2008-08-26 12:59:00,201.39,201.4,201.375,201.395,243400000.0
2008-08-26 13:00:00,201.4,201.42,201.39,201.42,174500000.0
2008-08-26 13:01:00,201.42,201.42,201.385,201.4,346600000.0
2008-08-26 13:02:00,201.4,201.4,201.36,201.385,297800000.0
2008-08-26 13:03:00,201.385,201.41,201.365,201.37,610800000.0
2008-08-26 13:04:00,201.38,201.435,201.37,201.37,438500000.0
2008-08-26 13:05:00,201.37,201.415,201.365,201.405,413100000.0
2008-08-26 13:06:00,201.415,201.43,201.4,201.405,484500000.0
2008-08-26 13:07:00,201.405,201.415,201.385,201.415,262500000.0
2008-08-26 13:08:00,201.415,201.42,201.345,201.345,367700000.0
2008-08-26 13:09:00,201.345,201.44,201.345,201.43,286700000.0
2008-08-26 13:10:00,201.43,201.46,201.42,201.42,349300000.0
2008-08-26 13:11:00,201.42,201.43,201.395,201.395,416200000.0
2008-08-26 13:12:00,201.395,201.455,201.375,201.41,298000000.0
2008-08-26 13:13:00,201.405,201.45,201.375,201.405,394000000.0
2008-08-26 13:14:00,201.405,201.47,201.405,201.455,365600000.0
2008-08-26 13:15:00,201.455,201.5,201.425,201.48,443700000.0
2008-08-26 13:16:00,201.48,201.51,201.46,201.46,388100000.0
2008-08-26 13:17:00,201.46,201.515,201.46,201.515,421900000.0
2008-08-26 13:18:00,201.51,201.57,201.51,201.56,250000000.0
2008-08-26 13:19:00,201.56,201.56,201.505,201.515,427500000.0
2008-08-26 13:20:00,201.515,201.53,201.46,201.51,560500000.0
2008-08-26 13:21:00,201.505,201.51,201.435,201.5,341100000.0
2008-08-26 13:22:00,201.51,201.53,201.485,201.505,442300000.0
2008-08-26 13:23:00,201.51,201.57,201.495,201.535,388600000.0
2008-08-26 13:24:00,201.54,201.575,201.435,201.435,536000003.0
2008-08-26 13:25:00,201.435,201.475,201.435,201.45,361600002.0
2008-08-26 13:26:00,201.44,201.545,201.42,201.535,358100000.0
2008-08-26 13:27:00,201.54,201.615,201.52,201.585,445300002.0
2008-08-26 13:28:00,201.585,201.62,201.555,201.615,521800000.0
2008-08-26 13:29:00,201.615,201.69,201.6,201.69,431500000.0
2008-08-26 13:30:00,201.695,201.84,201.69,201.835,414600000.0
2008-08-26 13:31:00,201.845,201.86,201.745,201.755,453600000.0
2008-08-26 13:32:00,201.785,201.835,201.745,201.76,525499999.0
2008-08-26 13:33:00,201.76,201.76,201.695,201.71,419400000.0
2008-08-26 13:34:00,201.71,201.72,201.66,201.665,402500000.0
2008-08-26 13:35:00,201.66,201.68,201.635,201.68,303000000.0
2008-08-26 13:36:00,201.68,201.69,201.635,201.635,338800000.0
2008-08-26 13:37:00,201.635,201.645,201.625,201.625,98500000.0
2008-08-26 13:38:00,201.625,201.7,201.62,201.685,386200000.0
2008-08-26 13:39:00,201.7,201.705,201.575,201.58,694600000.0
2008-08-26 13:40:00,201.59,201.6,201.555,201.59,307400000.0
2008-08-26 13:41:00,201.58,201.61,201.57,201.575,301000000.0
2008-08-26 13:42:00,201.58,201.63,201.535,201.54,420100001.0
2008-08-26 13:43:00,201.54,201.54,201.42,201.46,719900000.0
2008-08-26 13:44:00,201.465,201.5,201.44,201.5,370000000.0
2008-08-26 13:45:00,201.485,201.51,201.445,201.485,552699999.0
2008-08-26 13:46:00,201.475,201.53,201.45,201.45,460200000.0
2008-08-26 13:47:00,201.45,201.48,201.45,201.48,306200000.0
2008-08-26 13:48:00,201.455,201.485,201.445,201.465,460800001.0
2008-08-26 13:49:00,201.47,201.53,201.44,201.52,358100000.0
2008-08-26 13:50:00,201.525,201.53,201.475,201.48,560600000.0
2008-08-26 13:51:00,201.48,201.525,201.475,201.485,333800000.0
2008-08-26 13:52:00,201.485,201.57,201.485,201.54,368000000.0
2008-08-26 13:53:00,201.535,201.56,201.43,201.505,630800000.0
2008-08-26 13:54:00,201.5,201.535,201.495,201.52,400900000.0
2008-08-26 13:55:00,201.515,201.53,201.475,201.5,404300000.0
2008-08-26 13:56:00,201.5,201.53,201.475,201.495,270000000.0
2008-08-26 13:57:00,201.495,201.525,201.495,201.5,144400000.0
2008-08-26 13:58:00,201.5,201.535,201.495,201.525,468400000.0
2008-08-26 13:59:00,201.525,201.56,201.5,201.52,409900001.0
2008-08-26 14:00:00,201.52,201.54,201.52,201.525,346200000.0
2008-08-26 14:01:00,201.52,201.55,201.505,201.53,429700000.0
2008-08-26 14:02:00,201.53,201.54,201.485,201.49,425200000.0
2008-08-26 14:03:00,201.49,201.5,201.445,201.445,539400000.0
2008-08-26 14:04:00,201.445,201.47,201.42,201.435,417400001.0
2008-08-26 14:05:00,201.44,201.46,201.43,201.46,328600000.0
2008-08-26 14:06:00,201.46,201.5,201.455,201.5,392900000.0
2008-08-26 14:07:00,201.49,201.51,201.46,201.47,457600000.0
2008-08-26 14:08:00,201.465,201.49,201.425,201.425,480900000.0
2008-08-26 14:09:00,201.425,201.44,201.405,201.425,385000000.0
2008-08-26 14:10:00,201.425,201.43,201.355,201.405,605600000.0
2008-08-26 14:11:00,201.405,201.46,201.395,201.43,280200000.0
2008-08-26 14:12:00,201.43,201.45,201.4,201.405,529799999.0
2008-08-26 14:13:00,201.405,201.42,201.375,201.39,412800000.0
2008-08-26 14:14:00,201.385,201.43,201.385,201.405,405900000.0
2008-08-26 14:15:00,201.415,201.43,201.385,201.405,417100000.0
2008-08-26 14:16:00,201.41,201.41,201.39,201.4,347700000.0
2008-08-26 14:17:00,201.4,201.41,201.375,201.41,361100000.0
2008-08-26 14:18:00,201.405,201.415,201.345,201.345,403000000.0
2008-08-26 14:19:00,201.35,201.37,201.315,201.32,514000000.0
2008-08-26 14:20:00,201.32,201.325,201.245,201.32,799000000.0
2008-08-26 14:21:00,201.31,201.36,201.285,201.35,618700000.0
2008-08-26 14:22:00,201.365,201.37,201.33,201.355,446500000.0
2008-08-26 14:23:00,201.355,201.36,201.245,201.25,532000000.0
2008-08-26 14:24:00,201.26,201.285,201.205,201.26,444700000.0
2008-08-26 14:25:00,201.27,201.27,201.165,201.225,619000000.0
2008-08-26 14:26:00,201.225,201.26,201.225,201.255,563500000.0
2008-08-26 14:27:00,201.25,201.27,201.25,201.26,372500000.0
2008-08-26 14:28:00,201.255,201.26,201.215,201.23,246400000.0
2008-08-26 14:29:00,201.23,201.24,201.125,201.15,536500000.0
2008-08-26 14:30:00,201.145,201.215,201.14,201.205,455300000.0
2008-08-26 14:31:00,201.22,201.23,201.2,201.21,382300000.0
2008-08-26 14:32:00,201.22,201.27,201.215,201.245,486000000.0
2008-08-26 14:33:00,201.245,201.34,201.23,201.34,564600000.0
2008-08-26 14:34:00,201.34,201.415,201.33,201.41,605800000.0
2008-08-26 14:35:00,201.41,201.42,201.375,201.415,613500000.0
2008-08-26 14:36:00,201.41,201.48,201.395,201.48,549000000.0
2008-08-26 14:37:00,201.47,201.54,201.47,201.495,571400000.0
2008-08-26 14:38:00,201.5,201.52,201.49,201.505,556699999.0
2008-08-26 14:39:00,201.505,201.51,201.405,201.405,542100000.0
2008-08-26 14:40:00,201.4,201.455,201.385,201.45,438799999.0
2008-08-26 14:41:00,201.45,201.475,201.395,201.405,431200000.0
2008-08-26 14:42:00,201.405,201.455,201.4,201.445,571000001.0
2008-08-26 14:43:00,201.445,201.445,201.405,201.415,443000000.0
2008-08-26 14:44:00,201.415,201.415,201.355,201.355,400200000.0
2008-08-26 14:45:00,201.355,201.41,201.355,201.395,422500000.0
2008-08-26 14:46:00,201.395,201.4,201.35,201.37,362400001.0
2008-08-26 14:47:00,201.37,201.41,201.355,201.4,510500000.0
2008-08-26 14:48:00,201.4,201.43,201.395,201.405,340200000.0
2008-08-26 14:49:00,201.405,201.47,201.405,201.435,512000000.0
2008-08-26 14:50:00,201.435,201.565,201.435,201.55,420400000.0
2008-08-26 14:51:00,201.55,201.56,201.485,201.49,534900000.0
2008-08-26 14:52:00,201.49,201.55,201.475,201.495,519900000.0
2008-08-26 14:53:00,201.5,201.53,201.47,201.525,487400000.0
2008-08-26 14:54:00,201.525,201.53,201.445,201.445,553200000.0
2008-08-26 14:55:00,201.45,201.49,201.43,201.46,302900000.0
2008-08-26 14:56:00,201.45,201.48,201.415,201.43,571200000.0
2008-08-26 14:57:00,201.43,201.45,201.4,201.43,466700000.0
2008-08-26 14:58:00,201.44,201.45,201.405,201.415,470900001.0
2008-08-26 14:59:00,201.41,201.46,201.4,201.46,406700000.0
2008-08-26 15:00:00,201.455,201.48,201.38,201.46,722999999.0
2008-08-26 15:01:00,201.46,201.46,201.39,201.42,526400000.0
2008-08-26 15:02:00,201.42,201.44,201.37,201.385,536399999.0
2008-08-26 15:03:00,201.4,201.44,201.39,201.43,612300000.0
2008-08-26 15:04:00,201.43,201.45,201.395,201.445,444700000.0
2008-08-26 15:05:00,201.45,201.46,201.39,201.415,590100000.0
2008-08-26 15:06:00,201.415,201.425,201.375,201.41,781100001.0
2008-08-26 15:07:00,201.41,201.43,201.365,201.42,592700001.0
2008-08-26 15:08:00,201.415,201.445,201.405,201.42,408600000.0
2008-08-26 15:09:00,201.415,201.42,201.335,201.375,649000000.0
2008-08-26 15:10:00,201.375,201.38,201.32,201.37,564900000.0
2008-08-26 15:11:00,201.36,201.42,201.335,201.41,590300000.0
2008-08-26 15:12:00,201.405,201.43,201.37,201.41,409600000.0
2008-08-26 15:13:00,201.415,201.42,201.35,201.36,419500000.0
2008-08-26 15:14:00,201.36,201.36,201.295,201.3,662800000.0
2008-08-26 15:15:00,201.3,201.33,201.285,201.33,524600000.0
2008-08-26 15:16:00,201.33,201.335,201.245,201.26,726300002.0
2008-08-26 15:17:00,201.26,201.315,201.255,201.255,601300001.0
2008-08-26 15:18:00,201.255,201.32,201.245,201.28,704700000.0
2008-08-26 15:19:00,201.275,201.28,201.225,201.24,532800000.0
2008-08-26 15:20:00,201.24,201.28,201.2,201.225,516000000.0
2008-08-26 15:21:00,201.24,201.27,201.21,201.215,482400000.0
2008-08-26 15:22:00,201.215,201.235,201.205,201.225,591600000.0
2008-08-26 15:23:00,201.225,201.26,201.205,201.215,630700000.0
2008-08-26 15:24:00,201.215,201.29,201.215,201.26,537400000.0
2008-08-26 15:25:00,201.26,201.27,201.2,201.22,624700000.0
2008-08-26 15:26:00,201.22,201.26,201.19,201.19,436000000.0
2008-08-26 15:27:00,201.195,201.21,200.685,200.955,792000002.0
2008-08-26 15:28:00,200.955,201.01,200.855,200.965,876200001.0
2008-08-26 15:29:00,200.96,201.055,200.95,201.015,621300000.0
2008-08-26 15:30:00,201.03,201.15,201.015,201.07,774100001.0
2008-08-26 15:31:00,201.06,201.07,201.035,201.07,503399999.0
2008-08-26 15:32:00,201.055,201.085,201.005,201.01,556499999.0
2008-08-26 15:33:00,201.01,201.015,200.935,201.01,809600000.0
2008-08-26 15:34:00,200.985,201.015,200.915,200.935,763200000.0
2008-08-26 15:35:00,200.93,200.99,200.9,200.975,654400000.0
2008-08-26 15:36:00,200.975,201.01,200.955,201.005,789999998.0
2008-08-26 15:37:00,201.01,201.04,200.995,201.015,757500000.0
2008-08-26 15:38:00,201.02,201.02,200.95,200.97,792100002.0
2008-08-26 15:39:00,200.98,200.99,200.91,200.925,891700000.0
2008-08-26 15:40:00,200.925,201.04,200.905,201.04,651700002.0
2008-08-26 15:41:00,201.04,201.16,201.04,201.11,699000000.0
2008-08-26 15:42:00,201.1,201.13,201.04,201.095,692800001.0
2008-08-26 15:43:00,201.095,201.15,201.095,201.115,765600001.0
2008-08-26 15:44:00,201.115,201.17,201.105,201.16,619600000.0
2008-08-26 15:45:00,201.16,201.275,201.16,201.245,795599998.0
2008-08-26 15:46:00,201.25,201.26,201.185,201.26,603900001.0
2008-08-26 15:47:00,201.26,201.285,201.23,201.265,488400000.0
2008-08-26 15:48:00,201.265,201.37,201.245,201.35,775000000.0
2008-08-26 15:49:00,201.34,201.41,201.3,201.41,529300000.0
2008-08-26 15:50:00,201.41,201.45,201.38,201.385,711200000.0
2008-08-26 15:51:00,201.4,201.43,201.385,201.405,682600000.0
2008-08-26 15:52:00,201.405,201.42,201.355,201.36,332100000.0
2008-08-26 15:53:00,201.36,201.36,201.305,201.315,408000000.0
2008-08-26 15:54:00,201.315,201.36,201.315,201.33,419100000.0
2008-08-26 15:55:00,201.33,201.36,201.265,201.27,456300000.0
2008-08-26 15:56:00,201.27,201.34,201.27,201.32,633400000.0
2008-08-26 15:57:00,201.31,201.34,201.28,201.34,275300000.0
2008-08-26 15:58:00,201.33,201.36,201.275,201.28,511600000.0
2008-08-26 15:59:00,201.28,201.4,201.275,201.4,353400000.0
2008-08-26 16:00:00,201.435,201.485,201.33,201.445,600500000.0
2008-08-26 16:01:00,201.445,201.52,201.42,201.425,816600000.0
2008-08-26 16:02:00,201.43,201.485,201.405,201.435,668400000.0
2008-08-26 16:03:00,201.435,201.44,201.38,201.41,732700001.0
2008-08-26 16:04:00,201.41,201.46,201.38,201.42,918299999.0
2008-08-26 16:05:00,201.43,201.48,201.415,201.45,750700000.0
2008-08-26 16:06:00,201.455,201.56,201.44,201.555,696200000.0
2008-08-26 16:07:00,201.56,201.59,201.495,201.58,634300000.0
2008-08-26 16:08:00,201.585,201.7,201.585,201.655,475700000.0
2008-08-26 16:09:00,201.655,201.72,201.595,201.605,700900000.0
2008-08-26 16:10:00,201.605,201.645,201.585,201.645,597800000.0
2008-08-26 16:11:00,201.65,201.65,201.6,201.625,467600000.0
2008-08-26 16:12:00,201.625,201.725,201.625,201.655,655499999.0
2008-08-26 16:13:00,201.655,201.72,201.655,201.69,567800000.0
2008-08-26 16:14:00,201.7,201.72,201.645,201.65,459000000.0
2008-08-26 16:15:00,201.65,201.71,201.61,201.665,495800000.0
2008-08-26 16:16:00,201.67,201.72,201.645,201.71,536100000.0
2008-08-26 16:17:00,201.71,201.81,201.705,201.8,660400000.0
2008-08-26 16:18:00,201.8,201.8,201.765,201.765,610300000.0
2008-08-26 16:19:00,201.765,201.77,201.715,201.73,359000000.0
2008-08-26 16:20:00,201.73,201.74,201.66,201.68,587800000.0
2008-08-26 16:21:00,201.68,201.73,201.645,201.72,398200001.0
2008-08-26 16:22:00,201.72,201.735,201.675,201.675,509200000.0
2008-08-26 16:23:00,201.675,201.76,201.665,201.735,665700000.0
2008-08-26 16:24:00,201.735,201.77,201.73,201.76,522500000.0
2008-08-26 16:25:00,201.76,201.82,201.76,201.78,605000002.0
2008-08-26 16:26:00,201.78,201.785,201.705,201.71,483700000.0
2008-08-26 16:27:00,201.71,201.755,201.7,201.705,522100000.0
2008-08-26 16:28:00,201.705,201.72,201.665,201.69,481699999.0
2008-08-26 16:29:00,201.69,201.72,201.64,201.665,492200000.0
2008-08-26 16:30:00,201.665,201.7,201.65,201.69,499500000.0
2008-08-26 16:31:00,201.685,201.81,201.66,201.75,569400000.0
2008-08-26 16:32:00,201.75,201.77,201.745,201.755,204000000.0
2008-08-26 16:33:00,201.755,201.875,201.755,201.845,646600000.0
2008-08-26 16:34:00,201.845,202.03,201.845,202.03,873299999.0
2008-08-26 16:35:00,202.03,202.08,202.015,202.03,613000000.0
2008-08-26 16:36:00,202.03,202.06,202.005,202.035,452200000.0
2008-08-26 16:37:00,202.035,202.1,201.995,202.085,551000000.0
2008-08-26 16:38:00,202.075,202.185,202.065,202.13,756500000.0
2008-08-26 16:39:00,202.14,202.155,202.09,202.1,388800000.0
2008-08-26 16:40:00,202.1,202.11,202.075,202.11,283300000.0
2008-08-26 16:41:00,202.125,202.13,202.055,202.075,493100000.0
2008-08-26 16:42:00,202.075,202.08,202.01,202.01,478000000.0
2008-08-26 16:43:00,202.005,202.01,201.925,201.93,572599999.0
2008-08-26 16:44:00,201.935,201.97,201.92,201.92,355400000.0
2008-08-26 16:45:00,201.92,201.92,201.865,201.875,487600000.0
2008-08-26 16:46:00,201.875,201.93,201.875,201.91,480800000.0
2008-08-26 16:47:00,201.9,201.93,201.895,201.91,609300000.0
2008-08-26 16:48:00,201.925,201.97,201.91,201.925,440400000.0
2008-08-26 16:49:00,201.925,201.98,201.91,201.96,456700000.0
2008-08-26 16:50:00,201.95,202.01,201.945,201.995,490600000.0
2008-08-26 16:51:00,201.995,202.07,201.99,202.035,728100000.0
2008-08-26 16:52:00,202.04,202.05,202.005,202.05,536900000.0
2008-08-26 16:53:00,202.04,202.06,201.985,201.985,491400000.0
2008-08-26 16:54:00,201.985,202.01,201.96,201.975,615500000.0
2008-08-26 16:55:00,201.97,201.98,201.875,201.875,676500000.0
2008-08-26 16:56:00,201.88,201.9,201.845,201.845,500200000.0
2008-08-26 16:57:00,201.84,201.88,201.84,201.865,554100000.0
2008-08-26 16:58:00,201.87,201.89,201.86,201.885,302900000.0
2008-08-26 16:59:00,201.885,201.98,201.88,201.93,533700000.0
2008-08-26 17:00:00,201.915,201.915,201.87,201.9,645900000.0
2008-08-26 17:01:00,201.9,201.9,201.85,201.855,431900000.0
2008-08-26 17:02:00,201.855,201.855,201.78,201.79,191900000.0
2008-08-26 17:03:00,201.79,201.815,201.765,201.815,443400000.0
2008-08-26 17:04:00,201.815,201.84,201.795,201.835,632300000.0
2008-08-26 17:05:00,201.835,201.87,201.835,201.86,202800000.0
2008-08-26 17:06:00,201.86,201.88,201.845,201.87,379000000.0
2008-08-26 17:07:00,201.88,201.94,201.87,201.895,439900000.0
2008-08-26 17:08:00,201.895,201.9,201.845,201.845,576000000.0
2008-08-26 17:09:00,201.845,201.91,201.845,201.9,528400000.0
2008-08-26 17:10:00,201.91,201.95,201.895,201.905,492600000.0
2008-08-26 17:11:00,201.92,201.96,201.885,201.925,619499999.0
2008-08-26 17:12:00,201.94,201.965,201.915,201.93,485400000.0
2008-08-26 17:13:00,201.93,201.96,201.915,201.96,317900000.0
2008-08-26 17:14:00,201.95,201.99,201.945,201.975,365900000.0
2008-08-26 17:15:00,201.985,202.0,201.94,201.94,299900000.0
2008-08-26 17:16:00,201.94,201.96,201.91,201.91,227200000.0
2008-08-26 17:17:00,201.93,201.94,201.89,201.9,550600000.0
2008-08-26 17:18:00,201.9,201.94,201.895,201.935,345800000.0
2008-08-26 17:19:00,201.935,201.95,201.905,201.93,489199999.0
2008-08-26 17:20:00,201.925,201.96,201.915,201.945,579200001.0
2008-08-26 17:21:00,201.945,201.95,201.885,201.895,860899999.0
2008-08-26 17:22:00,201.895,202.02,201.895,201.985,664000000.0
2008-08-26 17:23:00,201.985,202.01,201.97,202.0,485300000.0
2008-08-26 17:24:00,202.01,202.01,201.96,201.965,252900001.0
2008-08-26 17:25:00,201.96,202.03,201.96,202.02,531900000.0
2008-08-26 17:26:00,202.02,202.02,201.99,202.005,567400001.0
2008-08-26 17:27:00,202.005,202.025,201.975,202.025,444700000.0
2008-08-26 17:28:00,202.03,202.11,202.025,202.11,360400000.0
2008-08-26 17:29:00,202.105,202.11,202.065,202.065,610000000.0
2008-08-26 17:30:00,202.055,202.08,202.025,202.07,575600000.0
2008-08-26 17:31:00,202.07,202.07,202.005,202.005,522800000.0
2008-08-26 17:32:00,202.005,202.045,202.0,202.035,547100000.0
2008-08-26 17:33:00,202.035,202.04,201.965,202.02,361200000.0
2008-08-26 17:34:00,202.03,202.04,201.995,201.995,409100000.0
2008-08-26 17:35:00,202.0,202.03,201.95,201.95,447400000.0
2008-08-26 17:36:00,201.945,201.95,201.915,201.93,460400000.0
2008-08-26 17:37:00,201.93,201.93,201.845,201.885,561800000.0
2008-08-26 17:38:00,201.9,201.905,201.87,201.885,453200000.0
2008-08-26 17:39:00,201.89,201.955,201.89,201.955,479600000.0
2008-08-26 17:40:00,201.955,201.98,201.935,201.97,614400000.0
2008-08-26 17:41:00,201.975,201.98,201.905,201.91,605100000.0
2008-08-26 17:42:00,201.91,201.925,201.89,201.89,359000000.0
2008-08-26 17:43:00,201.895,201.94,201.88,201.92,582400000.0
2008-08-26 17:44:00,201.91,201.92,201.845,201.845,492900001.0
2008-08-26 17:45:00,201.86,201.88,201.81,201.865,567400000.0
2008-08-26 17:46:00,201.865,201.88,201.77,201.82,420300000.0
2008-08-26 17:47:00,201.82,201.91,201.815,201.91,617300000.0
2008-08-26 17:48:00,201.905,201.91,201.865,201.865,444400000.0
2008-08-26 17:49:00,201.865,201.865,201.83,201.86,144900000.0
2008-08-26 17:50:00,201.855,201.9,201.855,201.875,324200000.0
2008-08-26 17:51:00,201.87,201.88,201.84,201.875,605400001.0
2008-08-26 17:52:00,201.88,201.91,201.865,201.905,361400000.0
2008-08-26 17:53:00,201.905,201.92,201.87,201.89,317900000.0
2008-08-26 17:54:00,201.885,201.925,201.885,201.925,244700000.0
2008-08-26 17:55:00,201.92,201.95,201.91,201.925,640600000.0
2008-08-26 17:56:00,201.925,201.96,201.915,201.915,492100000.0
2008-08-26 17:57:00,201.915,201.95,201.88,201.88,431000000.0
2008-08-26 17:58:00,201.89,201.92,201.875,201.91,440300000.0
2008-08-26 17:59:00,201.91,201.93,201.875,201.92,682400000.0
2008-08-26 18:00:00,201.92,201.95,201.86,201.88,349800000.0
2008-08-26 18:01:00,201.89,201.91,201.855,201.89,444600000.0
2008-08-26 18:02:00,201.89,201.91,201.875,201.89,192000000.0
2008-08-26 18:03:00,201.89,201.925,201.89,201.91,73100000.0
2008-08-26 18:04:00,201.91,201.91,201.845,201.855,319600000.0
2008-08-26 18:05:00,201.855,201.87,201.815,201.84,323100000.0
2008-08-26 18:06:00,201.835,201.86,201.825,201.83,223600000.0
2008-08-26 18:07:00,201.845,201.845,201.805,201.84,228300000.0
2008-08-26 18:08:00,201.84,201.85,201.805,201.835,103100000.0
2008-08-26 18:09:00,201.84,201.85,201.825,201.83,189300000.0
2008-08-26 18:10:00,201.82,201.83,201.8,201.8,124000000.0
2008-08-26 18:11:00,201.8,201.83,201.795,201.815,287400000.0
2008-08-26 18:12:00,201.815,201.85,201.81,201.83,354000000.0
2008-08-26 18:13:00,201.83,201.84,201.805,201.805,195400000.0
2008-08-26 18:14:00,201.805,201.855,201.8,201.855,248900000.0
2008-08-26 18:15:00,201.855,201.86,201.795,201.795,319100000.0
2008-08-26 18:16:00,201.795,201.8,201.775,201.79,313000000.0
2008-08-26 18:17:00,201.79,201.79,201.715,201.73,470100000.0
2008-08-26 18:18:00,201.73,201.73,201.625,201.625,471100000.0
2008-08-26 18:19:00,201.625,201.65,201.61,201.615,352500000.0
2008-08-26 18:20:00,201.615,201.685,201.605,201.66,489500000.0
2008-08-26 18:21:00,201.67,201.67,201.61,201.62,701500000.0
2008-08-26 18:22:00,201.62,201.63,201.58,201.58,214100000.0
2008-08-26 18:23:00,201.585,201.61,201.525,201.525,575900000.0
2008-08-26 18:24:00,201.53,201.57,201.515,201.525,365900000.0
2008-08-26 18:25:00,201.535,201.61,201.53,201.54,520899999.0
2008-08-26 18:26:00,201.53,201.56,201.515,201.53,757499999.0
2008-08-26 18:27:00,201.53,201.56,201.51,201.535,541299999.0
2008-08-26 18:28:00,201.535,201.58,201.52,201.58,245800000.0
2008-08-26 18:29:00,201.59,201.62,201.57,201.605,323700000.0
2008-08-26 18:30:00,201.61,201.64,201.6,201.63,637800001.0
2008-08-26 18:31:00,201.615,201.64,201.57,201.63,829099999.0
2008-08-26 18:32:00,201.63,201.7,201.6,201.685,610199999.0
2008-08-26 18:33:00,201.685,201.685,201.6,201.61,385499999.0
2008-08-26 18:34:00,201.595,201.69,201.595,201.66,582300000.0
2008-08-26 18:35:00,201.665,201.7,201.64,201.695,676900002.0
2008-08-26 18:36:00,201.695,201.73,201.685,201.695,364400001.0
2008-08-26 18:37:00,201.695,201.695,201.635,201.68,506199997.0
2008-08-26 18:38:00,201.68,201.69,201.655,201.67,337000000.0
2008-08-26 18:39:00,201.675,201.7,201.645,201.665,337400000.0
2008-08-26 18:40:00,201.67,201.67,201.64,201.655,333700000.0
2008-08-26 18:41:00,201.655,201.67,201.605,201.61,361500000.0
2008-08-26 18:42:00,201.61,201.64,201.595,201.64,236100000.0
2008-08-26 18:43:00,201.635,201.645,201.585,201.59,290800000.0
2008-08-26 18:44:00,201.595,201.645,201.59,201.64,290600000.0
2008-08-26 18:45:00,201.645,201.65,201.635,201.645,110900000.0
2008-08-26 18:46:00,201.645,201.655,201.64,201.645,126800000.0
2008-08-26 18:47:00,201.66,201.67,201.61,201.665,410200000.0
2008-08-26 18:48:00,201.665,201.67,201.65,201.66,134200000.0
2008-08-26 18:49:00,201.655,201.66,201.63,201.645,123800000.0
2008-08-26 18:50:00,201.645,201.65,201.62,201.63,184600000.0
2008-08-26 18:51:00,201.63,201.645,201.605,201.635,383000000.0
2008-08-26 18:52:00,201.635,201.66,201.61,201.64,329200000.0
2008-08-26 18:53:00,201.64,201.67,201.635,201.67,281000000.0
2008-08-26 18:54:00,201.665,201.71,201.655,201.7,129400000.0
2008-08-26 18:55:00,201.7,201.735,201.675,201.725,324100001.0
2008-08-26 18:56:00,201.725,201.73,201.685,201.7,222900000.0
2008-08-26 18:57:00,201.7,201.72,201.695,201.71,239300000.0
2008-08-26 18:58:00,201.72,201.72,201.685,201.685,177500000.0
2008-08-26 18:59:00,201.685,201.7,201.66,201.665,205600000.0
2008-08-26 19:00:00,201.665,201.665,201.63,201.65,245500000.0
2008-08-26 19:01:00,201.65,201.67,201.64,201.67,173000000.0
2008-08-26 19:02:00,201.665,201.68,201.665,201.68,47800000.0
2008-08-26 19:03:00,201.68,201.705,201.67,201.705,227200000.0
2008-08-26 19:04:00,201.7,201.715,201.685,201.685,139900000.0
2008-08-26 19:05:00,201.685,201.735,201.68,201.735,257100000.0
2008-08-26 19:06:00,201.735,201.74,201.695,201.725,552100000.0
2008-08-26 19:07:00,201.725,201.725,201.715,201.715,106200000.0
2008-08-26 19:08:00,201.72,201.755,201.68,201.7,466000000.0
2008-08-26 19:09:00,201.7,201.71,201.69,201.695,387000000.0
2008-08-26 19:10:00,201.695,201.725,201.695,201.705,393400000.0
2008-08-26 19:11:00,201.705,201.73,201.685,201.695,254300000.0
2008-08-26 19:12:00,201.71,201.71,201.66,201.66,318400000.0
2008-08-26 19:13:00,201.655,201.68,201.645,201.68,435100000.0
2008-08-26 19:14:00,201.675,201.69,201.665,201.685,297700000.0
2008-08-26 19:15:00,201.68,201.685,201.655,201.655,373400000.0
2008-08-26 19:16:00,201.655,201.69,201.655,201.68,591700000.0
2008-08-26 19:17:00,201.68,201.7,201.64,201.64,483200000.0
2008-08-26 19:18:00,201.65,201.67,201.62,201.665,407700000.0
2008-08-26 19:19:00,201.665,201.68,201.645,201.65,239300000.0
2008-08-26 19:20:00,201.65,201.67,201.63,201.645,372100000.0
2008-08-26 19:21:00,201.645,201.68,201.645,201.67,290900000.0
2008-08-26 19:22:00,201.67,201.685,201.665,201.68,137700000.0
2008-08-26 19:23:00,201.685,201.69,201.665,201.665,104300000.0
2008-08-26 19:24:00,201.665,201.7,201.665,201.68,381800000.0
2008-08-26 19:25:00,201.675,201.685,201.65,201.67,366300000.0
2008-08-26 19:26:00,201.67,201.68,201.655,201.655,147200000.0
2008-08-26 19:27:00,201.655,201.67,201.62,201.645,241000000.0
2008-08-26 19:28:00,201.645,201.65,201.635,201.65,161800000.0
2008-08-26 19:29:00,201.65,201.67,201.65,201.66,168700000.0
2008-08-26 19:30:00,201.66,201.8,201.66,201.8,492100000.0
2008-08-26 19:31:00,201.79,201.84,201.775,201.83,378800003.0
2008-08-26 19:32:00,201.83,201.84,201.755,201.77,215700000.0
2008-08-26 19:33:00,201.77,201.775,201.74,201.74,127700000.0
2008-08-26 19:34:00,201.74,201.74,201.725,201.735,105100000.0
2008-08-26 19:35:00,201.735,201.745,201.695,201.695,155800000.0
2008-08-26 19:36:00,201.7,201.705,201.69,201.7,143200000.0
2008-08-26 19:37:00,201.7,201.72,201.695,201.71,233700000.0
2008-08-26 19:38:00,201.71,201.73,201.69,201.69,96700000.0
2008-08-26 19:39:00,201.68,201.68,201.66,201.66,100300000.0
2008-08-26 19:40:00,201.66,201.67,201.645,201.65,88300000.0
2008-08-26 19:41:00,201.65,201.665,201.645,201.665,30600000.0
2008-08-26 19:42:00,201.665,201.68,201.66,201.66,168700000.0
2008-08-26 19:43:00,201.66,201.67,201.655,201.655,76100000.0
2008-08-26 19:44:00,201.655,201.665,201.645,201.655,154800000.0
2008-08-26 19:45:00,201.655,201.68,201.62,201.68,226800000.0
2008-08-26 19:46:00,201.685,201.7,201.64,201.65,523200000.0
2008-08-26 19:47:00,201.65,201.68,201.65,201.66,424700000.0
2008-08-26 19:48:00,201.66,201.66,201.635,201.65,247900000.0
2008-08-26 19:49:00,201.64,201.7,201.64,201.685,223400000.0
2008-08-26 19:50:00,201.685,201.72,201.685,201.7,283700000.0
2008-08-26 19:51:00,201.705,201.71,201.68,201.68,332600000.0
2008-08-26 19:52:00,201.68,201.7,201.665,201.675,643900001.0
2008-08-26 19:53:00,201.675,201.69,201.66,201.69,174600000.0
2008-08-26 19:54:00,201.69,201.69,201.625,201.66,361800000.0
2008-08-26 19:55:00,201.66,201.69,201.625,201.63,434500001.0
2008-08-26 19:56:00,201.635,201.66,201.585,201.585,250500000.0
2008-08-26 19:57:00,201.59,201.6,201.585,201.6,36800000.0
2008-08-26 19:58:00,201.595,201.655,201.595,201.64,253200001.0
2008-08-26 19:59:00,201.635,201.635,201.59,201.595,271800000.0
2008-08-26 20:00:00,201.595,201.645,201.58,201.615,481400000.0
2008-08-26 20:01:00,201.615,201.68,201.555,201.63,1050000002.0
2008-08-26 20:02:00,201.635,201.64,201.57,201.595,693700000.0
2008-08-26 20:03:00,201.6,201.64,201.59,201.605,737300000.0
2008-08-26 20:04:00,201.605,201.63,201.585,201.59,462900000.0
2008-08-26 20:05:00,201.59,201.64,201.59,201.595,279800000.0
2008-08-26 20:06:00,201.59,201.635,201.58,201.595,553600001.0
2008-08-26 20:07:00,201.595,201.61,201.54,201.555,309600000.0
2008-08-26 20:08:00,201.55,201.61,201.515,201.58,379300000.0
2008-08-26 20:09:00,201.58,201.585,201.555,201.575,194600000.0
2008-08-26 20:10:00,201.58,201.62,201.58,201.59,305900000.0
2008-08-26 20:11:00,201.59,201.615,201.59,201.6,243100000.0
2008-08-26 20:12:00,201.595,201.6,201.59,201.595,96200000.0
2008-08-26 20:13:00,201.595,201.62,201.59,201.62,252700000.0
2008-08-26 20:14:00,201.615,201.62,201.57,201.58,497399999.0
2008-08-26 20:15:00,201.58,201.595,201.545,201.565,375500001.0
2008-08-26 20:16:00,201.57,201.57,201.545,201.565,396500000.0
2008-08-26 20:17:00,201.565,201.565,201.5,201.52,331300000.0
2008-08-26 20:18:00,201.52,201.58,201.52,201.55,297300000.0
2008-08-26 20:19:00,201.545,201.58,201.525,201.565,417900000.0
2008-08-26 20:20:00,201.575,201.58,201.545,201.565,555800001.0
2008-08-26 20:21:00,201.56,201.575,201.535,201.56,448000000.0
2008-08-26 20:22:00,201.56,201.57,201.5,201.51,369099999.0
2008-08-26 20:23:00,201.51,201.54,201.5,201.525,295200000.0
2008-08-26 20:24:00,201.53,201.535,201.495,201.525,440400000.0
2008-08-26 20:25:00,201.525,201.525,201.455,201.49,611000002.0
2008-08-26 20:26:00,201.49,201.555,201.455,201.46,684800000.0
2008-08-26 20:27:00,201.465,201.49,201.445,201.445,364699999.0
2008-08-26 20:28:00,201.445,201.47,201.435,201.445,628400002.0
2008-08-26 20:29:00,201.445,201.465,201.43,201.43,415500000.0
2008-08-26 20:30:00,201.43,201.43,201.39,201.41,392500000.0
2008-08-26 20:31:00,201.41,201.42,201.41,201.415,64800000.0
2008-08-26 20:32:00,201.42,201.5,201.42,201.47,368800000.0
2008-08-26 20:33:00,201.47,201.47,201.47,201.47,41100000.0
2008-08-26 20:34:00,201.465,201.47,201.455,201.455,187200000.0
2008-08-26 20:35:00,201.45,201.48,201.445,201.46,127900000.0
2008-08-26 20:36:00,201.46,201.48,201.415,201.425,270900000.0
2008-08-26 20:37:00,201.43,201.43,201.37,201.395,306400000.0
2008-08-26 20:38:00,201.4,201.43,201.4,201.425,157700000.0
2008-08-26 20:39:00,201.42,201.455,201.42,201.455,93300000.0
2008-08-26 20:40:00,201.455,201.47,201.455,201.455,103200000.0
2008-08-26 20:41:00,201.455,201.47,201.435,201.45,175100000.0
2008-08-26 20:42:00,201.45,201.46,201.43,201.455,124200000.0
2008-08-26 20:43:00,201.455,201.49,201.455,201.48,194200000.0
2008-08-26 20:44:00,201.48,201.495,201.46,201.475,251500000.0
2008-08-26 20:45:00,201.475,201.53,201.47,201.52,535800000.0
2008-08-26 20:46:00,201.525,201.56,201.495,201.52,652600000.0
2008-08-26 20:47:00,201.52,201.555,201.515,201.54,274400000.0
2008-08-26 20:48:00,201.54,201.57,201.53,201.555,420200000.0
2008-08-26 20:49:00,201.555,201.565,201.525,201.555,502100000.0
2008-08-26 20:50:00,201.545,201.545,201.51,201.52,252200000.0
2008-08-26 20:51:00,201.51,201.53,201.51,201.515,259200000.0
2008-08-26 20:52:00,201.515,201.55,201.515,201.545,276600000.0
2008-08-26 20:53:00,201.545,201.565,201.525,201.525,193500000.0
2008-08-26 20:54:00,201.53,201.55,201.515,201.535,457900001.0
2008-08-26 20:55:00,201.535,201.585,201.535,201.585,173000000.0
2008-08-26 20:56:00,201.585,201.61,201.565,201.565,319100000.0
2008-08-26 20:57:00,201.57,201.585,201.555,201.585,564300000.0
2008-08-26 20:58:00,201.575,201.59,201.535,201.55,372700000.0
2008-08-26 20:59:00,201.545,201.56,201.515,201.56,469100000.0
2008-08-26 21:00:00,201.56,201.56,201.46,201.46,408700002.0
2008-08-26 21:01:00,201.46,201.49,201.46,201.49,154800000.0
2008-08-26 21:02:00,201.49,201.565,201.485,201.565,274000000.0
2008-08-26 21:03:00,201.57,201.6,201.55,201.6,209500000.0
2008-08-26 21:04:00,201.6,201.61,201.59,201.61,71000000.0
2008-08-26 21:05:00,201.61,201.635,201.6,201.62,293600000.0
2008-08-26 21:06:00,201.62,201.62,201.535,201.535,248100000.0
2008-08-26 21:07:00,201.54,201.585,201.525,201.525,419200000.0
2008-08-26 21:08:00,201.53,201.53,201.48,201.495,372900000.0
2008-08-26 21:09:00,201.495,201.505,201.455,201.49,248300000.0
2008-08-26 21:10:00,201.49,201.52,201.46,201.505,356900000.0
2008-08-26 21:11:00,201.51,201.56,201.5,201.545,430800000.0
2008-08-26 21:12:00,201.555,201.605,201.555,201.59,330900000.0
2008-08-26 21:13:00,201.58,201.625,201.575,201.62,204500000.0
2008-08-26 21:14:00,201.63,201.63,201.565,201.585,280100000.0
2008-08-26 21:15:00,201.58,201.62,201.575,201.595,202000000.0
2008-08-26 21:16:00,201.595,201.615,201.58,201.595,185800000.0
2008-08-26 21:17:00,201.595,201.6,201.53,201.545,314500000.0
2008-08-26 21:18:00,201.55,201.565,201.535,201.565,137900000.0
2008-08-26 21:19:00,201.56,201.605,201.53,201.545,303900000.0
2008-08-26 21:20:00,201.55,201.565,201.53,201.56,274000000.0
2008-08-26 21:21:00,201.545,201.555,201.5,201.5,321400000.0
2008-08-26 21:22:00,201.495,201.535,201.485,201.52,251800000.0
2008-08-26 21:23:00,201.52,201.53,201.515,201.53,93400000.0
2008-08-26 21:24:00,201.53,201.54,201.495,201.515,143200000.0
2008-08-26 21:25:00,201.51,201.51,201.47,201.47,284100000.0
2008-08-26 21:26:00,201.47,201.47,201.45,201.465,181900000.0
2008-08-26 21:27:00,201.465,201.505,201.445,201.46,261600000.0
2008-08-26 21:28:00,201.46,201.505,201.45,201.45,374700000.0
2008-08-26 21:29:00,201.445,201.49,201.445,201.48,160300000.0
2008-08-26 21:30:00,201.485,201.495,201.465,201.465,218600000.0
2008-08-26 21:31:00,201.465,201.485,201.46,201.485,40400000.0
2008-08-26 21:32:00,201.485,201.495,201.465,201.49,118700000.0
2008-08-26 21:33:00,201.485,201.49,201.485,201.49,77700000.0
2008-08-26 21:34:00,201.48,201.49,201.455,201.475,214400000.0
2008-08-26 21:35:00,201.475,201.575,201.475,201.54,177400000.0
2008-08-26 21:36:00,201.54,201.565,201.54,201.56,60400000.0
2008-08-26 21:37:00,201.56,201.605,201.56,201.6,153700000.0
2008-08-26 21:38:00,201.585,201.62,201.575,201.61,214000000.0
2008-08-26 21:39:00,201.61,201.61,201.605,201.61,36800000.0
2008-08-26 21:40:00,201.61,201.635,201.58,201.635,252700000.0
2008-08-26 21:41:00,201.64,201.64,201.6,201.615,126400000.0
2008-08-26 21:42:00,201.62,201.635,201.585,201.615,192400000.0
2008-08-26 21:43:00,201.625,201.655,201.595,201.61,294300000.0
2008-08-26 21:44:00,201.605,201.62,201.575,201.59,204600000.0
2008-08-26 21:45:00,201.59,201.6,201.565,201.565,65100000.0
2008-08-26 21:46:00,201.565,201.615,201.56,201.59,156300000.0
2008-08-26 21:47:00,201.59,201.66,201.575,201.65,381900000.0
2008-08-26 21:48:00,201.65,201.65,201.575,201.575,319600000.0
2008-08-26 21:49:00,201.575,201.58,201.545,201.545,290100000.0
2008-08-26 21:50:00,201.545,201.6,201.525,201.59,265000000.0
2008-08-26 21:51:00,201.59,201.59,201.55,201.58,220800000.0
2008-08-26 21:52:00,201.58,201.58,201.555,201.575,217200000.0
2008-08-26 21:53:00,201.585,201.59,201.565,201.57,168600000.0
2008-08-26 21:54:00,201.565,201.58,201.565,201.575,133400000.0
2008-08-26 21:55:00,201.575,201.595,201.575,201.575,147600000.0
2008-08-26 21:56:00,201.575,201.58,201.565,201.565,108000000.0
2008-08-26 21:57:00,201.57,201.57,201.56,201.57,80200000.0
2008-08-26 21:58:00,201.57,201.57,201.56,201.565,37400000.0
2008-08-26 21:59:00,201.565,201.58,201.54,201.54,118600000.0
2008-08-26 22:00:00,201.54,201.545,201.535,201.54,91100000.0
2008-08-26 22:01:00,201.54,201.555,201.54,201.545,67000000.0
2008-08-26 22:02:00,201.545,201.58,201.54,201.58,86700000.0
2008-08-26 22:03:00,201.575,201.575,201.57,201.57,14800000.0
2008-08-26 22:04:00,201.565,201.58,201.565,201.58,33900000.0
2008-08-26 22:05:00,201.575,201.625,201.57,201.615,154100000.0
2008-08-26 22:06:00,201.63,201.67,201.61,201.63,381600000.0
2008-08-26 22:07:00,201.64,201.665,201.63,201.66,71200000.0
2008-08-26 22:08:00,201.66,201.675,201.635,201.66,254300000.0
2008-08-26 22:09:00,201.66,201.66,201.6,201.61,244200000.0
2008-08-26 22:10:00,201.605,201.63,201.595,201.63,121200000.0
2008-08-26 22:11:00,201.63,201.635,201.605,201.61,82300000.0
2008-08-26 22:12:00,201.615,201.615,201.605,201.615,69200000.0
2008-08-26 22:13:00,201.615,201.625,201.61,201.62,41400000.0
2008-08-26 22:14:00,201.62,201.65,201.61,201.64,175500000.0
2008-08-26 22:15:00,201.63,201.64,201.605,201.62,57900000.0
2008-08-26 22:16:00,201.62,201.62,201.585,201.585,50600000.0
2008-08-26 22:17:00,201.575,201.635,201.55,201.635,230300000.0
2008-08-26 22:18:00,201.635,201.65,201.595,201.605,233800000.0
2008-08-26 22:19:00,201.615,201.67,201.59,201.595,111500000.0
2008-08-26 22:20:00,201.6,201.61,201.6,201.6,45700000.0
2008-08-26 22:21:00,201.595,201.595,201.585,201.585,16800000.0
2008-08-26 22:22:00,201.595,201.62,201.595,201.6,120400000.0
2008-08-26 22:23:00,201.6,201.635,201.6,201.615,53600000.0
2008-08-26 22:24:00,201.615,201.645,201.61,201.645,64200000.0
2008-08-26 22:25:00,201.62,201.685,201.615,201.655,154500000.0
2008-08-26 22:26:00,201.665,201.71,201.65,201.68,225500000.0
2008-08-26 22:27:00,201.68,201.68,201.635,201.64,106000000.0
2008-08-26 22:28:00,201.64,201.685,201.635,201.655,273200000.0
2008-08-26 22:29:00,201.655,201.685,201.655,201.685,78300000.0
2008-08-26 22:30:00,201.685,201.685,201.67,201.685,13400000.0
2008-08-26 22:31:00,201.685,201.69,201.675,201.685,45000000.0
2008-08-26 22:32:00,201.685,201.73,201.685,201.73,297300001.0
2008-08-26 22:33:00,201.735,201.765,201.73,201.75,177000000.0
2008-08-26 22:34:00,201.75,201.765,201.73,201.73,163200000.0
2008-08-26 22:35:00,201.73,201.75,201.73,201.75,68700000.0
2008-08-26 22:36:00,201.75,201.75,201.67,201.68,83800000.0
2008-08-26 22:37:00,201.685,201.72,201.665,201.685,205900000.0
2008-08-26 22:38:00,201.68,201.715,201.65,201.675,210000000.0
2008-08-26 22:39:00,201.675,201.675,201.63,201.655,109900000.0
2008-08-26 22:40:00,201.665,201.67,201.63,201.655,71200000.0
2008-08-26 22:41:00,201.655,201.665,201.64,201.645,111600000.0
2008-08-26 22:42:00,201.655,201.67,201.64,201.65,104300000.0
2008-08-26 22:43:00,201.65,201.65,201.6,201.615,146700000.0
2008-08-26 22:44:00,201.615,201.66,201.57,201.605,170000000.0
2008-08-26 22:45:00,201.6,201.665,201.6,201.66,354100000.0
2008-08-26 22:46:00,201.66,201.68,201.62,201.62,110000000.0
2008-08-26 22:47:00,201.62,201.645,201.61,201.635,123200000.0
2008-08-26 22:48:00,201.635,201.655,201.635,201.65,86000000.0
2008-08-26 22:49:00,201.645,201.655,201.64,201.655,25000000.0
2008-08-26 22:50:00,201.655,201.66,201.635,201.66,244500000.0
2008-08-26 22:51:00,201.67,201.69,201.67,201.68,71100000.0
2008-08-26 22:52:00,201.68,201.68,201.63,201.63,92900000.0
2008-08-26 22:53:00,201.63,201.68,201.625,201.68,109500000.0
2008-08-26 22:54:00,201.68,201.68,201.67,201.675,35900000.0
2008-08-26 22:55:00,201.675,201.695,201.67,201.69,29300000.0
2008-08-26 22:56:00,201.68,201.68,201.635,201.64,54300000.0
2008-08-26 22:57:00,201.63,201.655,201.595,201.61,71700000.0
2008-08-26 22:58:00,201.615,201.64,201.6,201.6,64100000.0
2008-08-26 22:59:00,201.605,201.67,201.6,201.65,56700000.0
2008-08-26 23:00:00,201.65,201.67,201.575,201.59,42300000.0
2008-08-26 23:01:00,201.585,201.585,201.58,201.58,26600000.0
2008-08-26 23:02:00,201.585,201.59,201.575,201.58,13500000.0
2008-08-26 23:03:00,201.58,201.58,201.58,201.58,6100000.0
2008-08-26 23:04:00,201.58,201.58,201.58,201.58,7000000.0
2008-08-26 23:05:00,201.585,201.585,201.58,201.58,12200000.0
2008-08-26 23:06:00,201.58,201.58,201.58,201.58,22700000.0
2008-08-26 23:07:00,201.58,201.58,201.58,201.58,8000000.0
2008-08-26 23:08:00,201.58,201.58,201.58,201.58,5000000.0
2008-08-26 23:09:00,201.575,201.575,201.485,201.525,72100000.0
2008-08-26 23:10:00,201.53,201.56,201.505,201.54,87100000.0
2008-08-26 23:11:00,201.54,201.54,201.52,201.52,77400000.0
2008-08-26 23:12:00,201.52,201.525,201.51,201.525,71100000.0
2008-08-26 23:13:00,201.53,201.55,201.525,201.55,36000000.0
2008-08-26 23:14:00,201.55,201.55,201.525,201.54,48600000.0
2008-08-26 23:15:00,201.54,201.54,201.525,201.54,88400000.0
2008-08-26 23:16:00,201.54,201.555,201.54,201.55,80300000.0
2008-08-26 23:17:00,201.55,201.55,201.55,201.55,44100000.0
2008-08-26 23:18:00,201.55,201.57,201.55,201.55,30200000.0
2008-08-26 23:19:00,201.56,201.56,201.55,201.55,84200000.0
2008-08-26 23:20:00,201.55,201.555,201.535,201.555,80300000.0
2008-08-26 23:21:00,201.555,201.555,201.54,201.54,12700000.0
2008-08-26 23:22:00,201.55,201.555,201.535,201.54,47800000.0
2008-08-26 23:23:00,201.55,201.565,201.55,201.565,15400000.0
2008-08-26 23:24:00,201.56,201.565,201.56,201.56,13400000.0
2008-08-26 23:25:00,201.565,201.565,201.55,201.55,18300000.0
2008-08-26 23:26:00,201.55,201.63,201.55,201.62,52600000.0
2008-08-26 23:27:00,201.62,201.62,201.595,201.6,13900000.0
2008-08-26 23:28:00,201.605,201.61,201.605,201.61,4200000.0
2008-08-26 23:29:00,201.61,201.625,201.61,201.625,17500000.0
2008-08-26 23:30:00,201.63,201.64,201.62,201.62,27400000.0
2008-08-26 23:31:00,201.62,201.68,201.61,201.63,75700000.0
2008-08-26 23:32:00,201.645,201.67,201.645,201.66,4000000.0
2008-08-26 23:33:00,201.65,201.65,201.64,201.65,6000000.0
2008-08-26 23:34:00,201.65,201.66,201.65,201.66,5000000.0
2008-08-26 23:35:00,201.67,201.67,201.64,201.64,18200000.0
2008-08-26 23:36:00,201.65,201.65,201.62,201.63,29700000.0
2008-08-26 23:37:00,201.62,201.65,201.59,201.6,57200000.0
2008-08-26 23:38:00,201.59,201.61,201.59,201.61,44100000.0
2008-08-26 23:39:00,201.61,201.61,201.58,201.6,37000000.0
2008-08-26 23:40:00,201.6,201.6,201.58,201.58,10100000.0
2008-08-26 23:41:00,201.58,201.595,201.575,201.58,22100000.0
2008-08-26 23:42:00,201.58,201.58,201.47,201.555,31800000.0
2008-08-26 23:43:00,201.57,201.61,201.57,201.59,40300000.0
2008-08-26 23:44:00,201.59,201.59,201.58,201.59,14700000.0
2008-08-26 23:45:00,201.565,201.585,201.565,201.585,9400000.0
2008-08-26 23:46:00,201.59,201.595,201.58,201.585,16800000.0
2008-08-26 23:47:00,201.58,201.59,201.565,201.57,11300000.0
2008-08-26 23:48:00,201.57,201.585,201.57,201.585,9400000.0
2008-08-26 23:49:00,201.59,201.595,201.58,201.59,15500000.0
2008-08-26 23:50:00,201.58,201.58,201.415,201.42,46100000.0
2008-08-26 23:51:00,201.44,201.515,201.43,201.51,47200000.0
2008-08-26 23:52:00,201.51,201.515,201.51,201.515,6300000.0
2008-08-26 23:53:00,201.51,201.54,201.51,201.54,8100000.0
2008-08-26 23:54:00,201.54,201.56,201.52,201.56,11000000.0
2008-08-26 23:55:00,201.555,201.59,201.555,201.59,13500000.0
2008-08-26 23:56:00,201.6,201.6,201.575,201.58,14300000.0
2008-08-26 23:57:00,201.58,201.58,201.56,201.56,9000000.0
2008-08-26 23:58:00,201.57,201.58,201.55,201.56,13000000.0
2008-08-26 23:59:00,201.57,201.59,201.57,201.57,19800000.0
2008-08-27 00:00:00,201.57,201.57,201.55,201.55,20400000.0
2008-08-27 00:01:00,201.55,201.57,201.55,201.57,60800000.0
2008-08-27 00:02:00,201.57,201.57,201.53,201.54,56000000.0
2008-08-27 00:03:00,201.54,201.575,201.51,201.57,77600000.0
2008-08-27 00:04:00,201.57,201.57,201.525,201.55,32400000.0
2008-08-27 00:05:00,201.55,201.56,201.55,201.55,9400000.0
2008-08-27 00:06:00,201.54,201.54,201.54,201.54,16200000.0
2008-08-27 00:07:00,201.54,201.55,201.54,201.55,27300000.0
2008-08-27 00:08:00,201.56,201.6,201.545,201.59,49800000.0
2008-08-27 00:09:00,201.59,201.59,201.57,201.57,10000000.0
2008-08-27 00:10:00,201.57,201.57,201.545,201.57,12100000.0
2008-08-27 00:11:00,201.56,201.56,201.56,201.56,5000000.0
2008-08-27 00:12:00,201.56,201.56,201.56,201.56,10600000.0
2008-08-27 00:13:00,201.56,201.56,201.515,201.55,66300000.0
2008-08-27 00:14:00,201.55,201.55,201.505,201.52,23600000.0
2008-08-27 00:15:00,201.51,201.51,201.51,201.51,1000000.0
2008-08-27 00:16:00,201.52,201.54,201.52,201.54,22500000.0
2008-08-27 00:17:00,201.535,201.535,201.51,201.515,29000000.0
2008-08-27 00:18:00,201.505,201.517,201.468,201.507,23000000.0
2008-08-27 00:19:00,201.52,201.53,201.515,201.53,18400000.0
2008-08-27 00:20:00,201.525,201.54,201.515,201.53,24200000.0
2008-08-27 00:21:00,201.52,201.525,201.51,201.51,38700000.0
2008-08-27 00:22:00,201.515,201.515,201.51,201.51,10200000.0
2008-08-27 00:23:00,201.51,201.52,201.47,201.47,67000000.0
2008-08-27 00:24:00,201.47,201.47,201.46,201.47,20600000.0
2008-08-27 00:25:00,201.47,201.47,201.46,201.46,20700000.0
2008-08-27 00:26:00,201.46,201.46,201.45,201.46,9500000.0
2008-08-27 00:27:00,201.46,201.47,201.46,201.47,11100000.0
2008-08-27 00:28:00,201.46,201.48,201.46,201.48,15500000.0
2008-08-27 00:29:00,201.475,201.48,201.475,201.48,10400000.0
2008-08-27 00:30:00,201.465,201.48,201.45,201.48,75300000.0
2008-08-27 00:31:00,201.49,201.49,201.465,201.49,22900000.0
2008-08-27 00:32:00,201.465,201.49,201.465,201.49,42500000.0
2008-08-27 00:33:00,201.48,201.51,201.48,201.51,56900000.0
2008-08-27 00:34:00,201.51,201.52,201.51,201.52,32800000.0
2008-08-27 00:35:00,201.495,201.5,201.49,201.49,24300000.0
2008-08-27 00:36:00,201.5,201.53,201.49,201.52,38400000.0
2008-08-27 00:37:00,201.48,201.52,201.48,201.51,33700000.0
2008-08-27 00:38:00,201.51,201.51,201.5,201.5,17100000.0
2008-08-27 00:39:00,201.5,201.51,201.48,201.48,16800000.0
2008-08-27 00:40:00,201.48,201.5,201.45,201.45,43900000.0
2008-08-27 00:41:00,201.45,201.47,201.44,201.47,11800000.0
2008-08-27 00:42:00,201.46,201.52,201.45,201.52,33300000.0
2008-08-27 00:43:00,201.535,201.535,201.53,201.53,8000000.0
2008-08-27 00:44:00,201.52,201.54,201.505,201.54,55400000.0
2008-08-27 00:45:00,201.54,201.54,201.53,201.54,7600000.0
2008-08-27 00:46:00,201.53,201.54,201.52,201.52,10900000.0
2008-08-27 00:47:00,201.515,201.52,201.515,201.52,12600000.0
2008-08-27 00:48:00,201.515,201.515,201.51,201.51,22800000.0
2008-08-27 00:49:00,201.52,201.53,201.52,201.53,5000000.0
2008-08-27 00:50:00,201.505,201.55,201.505,201.55,8700000.0
2008-08-27 00:51:00,201.55,201.55,201.52,201.53,10300000.0
2008-08-27 00:52:00,201.52,201.52,201.52,201.52,2600000.0
2008-08-27 00:53:00,201.52,201.53,201.52,201.53,3600000.0
2008-08-27 00:54:00,201.54,201.54,201.52,201.52,6200000.0
2008-08-27 00:55:00,201.53,201.53,201.485,201.52,29000000.0
2008-08-27 00:56:00,201.53,201.555,201.53,201.55,17000000.0
2008-08-27 00:57:00,201.57,201.58,201.535,201.555,29600000.0
2008-08-27 00:58:00,201.575,201.58,201.56,201.56,8000000.0
2008-08-27 00:59:00,201.56,201.57,201.545,201.57,33900000.0
2008-08-27 01:00:00,201.57,201.58,201.56,201.56,7000000.0
2008-08-27 01:01:00,201.57,201.61,201.56,201.61,10000000.0
2008-08-27 01:02:00,201.6,201.6,201.59,201.59,8000000.0
2008-08-27 01:03:00,201.59,201.59,201.58,201.58,17000000.0
2008-08-27 01:04:00,201.59,201.59,201.58,201.59,19700000.0
2008-08-27 01:05:00,201.59,201.6,201.58,201.58,29800000.0
2008-08-27 01:06:00,201.58,201.58,201.505,201.57,64000000.0
2008-08-27 01:07:00,201.57,201.57,201.485,201.49,48800000.0
2008-08-27 01:08:00,201.505,201.52,201.48,201.52,30800000.0
2008-08-27 01:09:00,201.53,201.53,201.47,201.48,93500000.0
2008-08-27 01:10:00,201.47,201.47,201.46,201.46,17900000.0
2008-08-27 01:11:00,201.46,201.46,201.42,201.42,54400000.0
2008-08-27 01:12:00,201.43,201.47,201.375,201.47,94400000.0
2008-08-27 01:13:00,201.48,201.48,201.47,201.47,3000000.0
2008-08-27 01:14:00,201.47,201.53,201.47,201.53,53600000.0
2008-08-27 01:15:00,201.53,201.53,201.53,201.53,1000000.0
2008-08-27 01:16:00,201.52,201.53,201.52,201.53,3000000.0
2008-08-27 01:17:00,201.505,201.51,201.505,201.51,17100000.0
2008-08-27 01:18:00,201.51,201.52,201.51,201.52,11400000.0
2008-08-27 01:19:00,201.53,201.53,201.5,201.5,9200000.0
2008-08-27 01:20:00,201.5,201.5,201.46,201.46,5000000.0
2008-08-27 01:21:00,201.45,201.45,201.375,201.41,72700000.0
2008-08-27 01:22:00,201.42,201.42,201.39,201.39,9100000.0
2008-08-27 01:23:00,201.4,201.42,201.39,201.42,15400000.0
2008-08-27 01:24:00,201.41,201.41,201.41,201.41,13800000.0
2008-08-27 01:25:00,201.41,201.43,201.41,201.43,7300000.0
2008-08-27 01:26:00,201.44,201.5,201.44,201.5,48700000.0
2008-08-27 01:27:00,201.51,201.54,201.51,201.53,12000000.0
2008-08-27 01:28:00,201.53,201.53,201.52,201.52,11600000.0
2008-08-27 01:29:00,201.53,201.53,201.51,201.51,20200000.0
2008-08-27 01:30:00,201.51,201.51,201.49,201.49,11200000.0
2008-08-27 01:31:00,201.49,201.51,201.48,201.51,27300000.0
2008-08-27 01:32:00,201.52,201.52,201.455,201.5,70900000.0
2008-08-27 01:33:00,201.5,201.5,201.49,201.49,21000000.0
2008-08-27 01:34:00,201.49,201.49,201.49,201.49,2100000.0
2008-08-27 01:35:00,201.49,201.52,201.48,201.52,57200000.0
2008-08-27 01:36:00,201.52,201.53,201.52,201.53,14800000.0
2008-08-27 01:37:00,201.53,201.54,201.52,201.52,71400000.0
2008-08-27 01:38:00,201.52,201.54,201.48,201.48,131000000.0
2008-08-27 01:39:00,201.48,201.49,201.48,201.48,68300000.0
2008-08-27 01:40:00,201.48,201.48,201.48,201.48,2100000.0
2008-08-27 01:41:00,201.49,201.49,201.47,201.48,40300000.0
2008-08-27 01:42:00,201.48,201.48,201.39,201.44,94300000.0
2008-08-27 01:43:00,201.44,201.44,201.43,201.43,4200000.0
2008-08-27 01:44:00,201.43,201.44,201.43,201.44,17900000.0
2008-08-27 01:45:00,201.44,201.44,201.44,201.44,2100000.0
2008-08-27 01:46:00,201.44,201.45,201.43,201.45,35100000.0
2008-08-27 01:47:00,201.45,201.45,201.42,201.43,114200000.0
2008-08-27 01:48:00,201.44,201.455,201.39,201.455,117000000.0
2008-08-27 01:49:00,201.47,201.47,201.44,201.44,34100000.0
2008-08-27 01:50:00,201.43,201.45,201.43,201.44,67900000.0
2008-08-27 01:51:00,201.44,201.44,201.4,201.41,68900000.0
2008-08-27 01:52:00,201.41,201.47,201.4,201.47,109800000.0
2008-08-27 01:53:00,201.47,201.475,201.46,201.47,28500000.0
2008-08-27 01:54:00,201.48,201.48,201.48,201.48,2000000.0
2008-08-27 01:55:00,201.48,201.48,201.45,201.45,53000000.0
2008-08-27 01:56:00,201.45,201.46,201.45,201.46,10700000.0
2008-08-27 01:57:00,201.465,201.49,201.465,201.48,26300000.0
2008-08-27 01:58:00,201.47,201.48,201.47,201.48,47500000.0
2008-08-27 01:59:00,201.48,201.49,201.48,201.48,50300000.0
2008-08-27 02:00:00,201.48,201.49,201.48,201.49,21200000.0
2008-08-27 02:01:00,201.5,201.5,201.5,201.5,5000000.0
2008-08-27 02:02:00,201.5,201.61,201.48,201.575,104500000.0
2008-08-27 02:03:00,201.6,201.62,201.6,201.62,53200000.0
2008-08-27 02:04:00,201.62,201.67,201.62,201.64,105700000.0
2008-08-27 02:05:00,201.65,201.65,201.54,201.58,95000000.0
2008-08-27 02:06:00,201.58,201.615,201.54,201.58,144100000.0
2008-08-27 02:07:00,201.58,201.62,201.58,201.62,161800000.0
2008-08-27 02:08:00,201.61,201.64,201.6,201.625,92800000.0
2008-08-27 02:09:00,201.64,201.695,201.625,201.68,180800000.0
2008-08-27 02:10:00,201.68,201.71,201.605,201.63,169467500.0
2008-08-27 02:11:00,201.63,201.67,201.62,201.65,76800000.0
2008-08-27 02:12:00,201.64,201.7,201.64,201.69,137699999.0
2008-08-27 02:13:00,201.69,201.7,201.67,201.67,136800000.0
2008-08-27 02:14:00,201.67,201.69,201.615,201.62,207400000.0
2008-08-27 02:15:00,201.62,201.64,201.62,201.62,110900000.0
2008-08-27 02:16:00,201.62,201.62,201.53,201.59,124400000.0
2008-08-27 02:17:00,201.59,201.76,201.58,201.7,257200000.0
2008-08-27 02:18:00,201.7,201.74,201.7,201.74,69400000.0
2008-08-27 02:19:00,201.73,201.76,201.695,201.72,115700000.0
2008-08-27 02:20:00,201.72,201.74,201.65,201.7,136200000.0
2008-08-27 02:21:00,201.7,201.7,201.69,201.69,30000000.0
2008-08-27 02:22:00,201.7,201.7,201.65,201.65,59700000.0
2008-08-27 02:23:00,201.64,201.66,201.61,201.63,181500000.0
2008-08-27 02:24:00,201.63,201.675,201.63,201.675,35500000.0
2008-08-27 02:25:00,201.68,201.68,201.59,201.61,91400000.0
2008-08-27 02:26:00,201.61,201.62,201.58,201.58,180800000.0
2008-08-27 02:27:00,201.58,201.59,201.58,201.58,89200000.0
2008-08-27 02:28:00,201.58,201.58,201.48,201.48,55900000.0
2008-08-27 02:29:00,201.485,201.5,201.465,201.5,249100000.0
2008-08-27 02:30:00,201.49,201.55,201.49,201.55,302500000.0
2008-08-27 02:31:00,201.56,201.63,201.54,201.575,289200000.0
2008-08-27 02:32:00,201.58,201.58,201.52,201.575,154600000.0
2008-08-27 02:33:00,201.575,201.58,201.575,201.58,20200000.0
2008-08-27 02:34:00,201.58,201.6,201.58,201.58,69500000.0
2008-08-27 02:35:00,201.58,201.59,201.58,201.58,138900000.0
2008-08-27 02:36:00,201.58,201.59,201.58,201.58,162900000.0
2008-08-27 02:37:00,201.58,201.59,201.575,201.58,71800000.0
2008-08-27 02:38:00,201.58,201.615,201.575,201.58,240700000.0
2008-08-27 02:39:00,201.59,201.61,201.505,201.51,114800000.0
2008-08-27 02:40:00,201.51,201.52,201.47,201.47,105300000.0
2008-08-27 02:41:00,201.47,201.56,201.43,201.56,213500000.0
2008-08-27 02:42:00,201.56,201.58,201.54,201.55,67800000.0
2008-08-27 02:43:00,201.56,201.56,201.53,201.53,44500000.0
2008-08-27 02:44:00,201.53,201.56,201.51,201.55,124400000.0
2008-08-27 02:45:00,201.55,201.55,201.5,201.51,142500000.0
2008-08-27 02:46:00,201.51,201.57,201.49,201.57,183500000.0
2008-08-27 02:47:00,201.57,201.6,201.555,201.59,44200000.0
2008-08-27 02:48:00,201.59,201.61,201.575,201.575,70500000.0
2008-08-27 02:49:00,201.58,201.59,201.52,201.59,31800000.0
2008-08-27 02:50:00,201.59,201.63,201.58,201.58,135200000.0
2008-08-27 02:51:00,201.58,201.58,201.5,201.5,116500000.0
2008-08-27 02:52:00,201.505,201.51,201.395,201.44,264000000.0
2008-08-27 02:53:00,201.44,201.5,201.44,201.44,221200000.0
2008-08-27 02:54:00,201.44,201.44,201.38,201.39,158800000.0
2008-08-27 02:55:00,201.39,201.43,201.39,201.39,283300000.0
2008-08-27 02:56:00,201.4,201.41,201.39,201.4,138700000.0
2008-08-27 02:57:00,201.4,201.43,201.4,201.42,165700000.0
2008-08-27 02:58:00,201.42,201.45,201.4,201.41,230400000.0
2008-08-27 02:59:00,201.41,201.41,201.38,201.39,155700000.0
2008-08-27 03:00:00,201.39,201.41,201.36,201.38,37400000.0
2008-08-27 03:01:00,201.38,201.38,201.3,201.3,323400000.0
2008-08-27 03:02:00,201.29,201.41,201.29,201.41,275900000.0
2008-08-27 03:03:00,201.41,201.44,201.365,201.39,117000000.0
2008-08-27 03:04:00,201.39,201.44,201.39,201.415,210400000.0
2008-08-27 03:05:00,201.42,201.42,201.37,201.37,151000000.0
2008-08-27 03:06:00,201.38,201.5,201.38,201.5,154600000.0
2008-08-27 03:07:00,201.5,201.51,201.42,201.42,233600000.0
2008-08-27 03:08:00,201.42,201.49,201.42,201.49,150400000.0
2008-08-27 03:09:00,201.49,201.535,201.435,201.47,257800000.0
2008-08-27 03:10:00,201.47,201.49,201.44,201.45,71800000.0
2008-08-27 03:11:00,201.45,201.47,201.44,201.47,48900000.0
2008-08-27 03:12:00,201.47,201.51,201.435,201.47,127300000.0
2008-08-27 03:13:00,201.46,201.51,201.46,201.51,104600000.0
2008-08-27 03:14:00,201.51,201.51,201.48,201.51,83400000.0
2008-08-27 03:15:00,201.52,201.52,201.455,201.46,74600000.0
2008-08-27 03:16:00,201.46,201.49,201.46,201.47,29200000.0
2008-08-27 03:17:00,201.48,201.52,201.48,201.51,53400000.0
2008-08-27 03:18:00,201.51,201.54,201.475,201.5,130200000.0
2008-08-27 03:19:00,201.49,201.5,201.48,201.5,32000000.0
2008-08-27 03:20:00,201.5,201.56,201.49,201.515,182800000.0
2008-08-27 03:21:00,201.505,201.51,201.47,201.5,146600000.0
2008-08-27 03:22:00,201.5,201.52,201.47,201.49,144800000.0
2008-08-27 03:23:00,201.48,201.49,201.48,201.49,35200000.0
2008-08-27 03:24:00,201.505,201.515,201.44,201.45,57600000.0
2008-08-27 03:25:00,201.46,201.51,201.46,201.5,101400000.0
2008-08-27 03:26:00,201.51,201.55,201.51,201.55,74500000.0
2008-08-27 03:27:00,201.55,201.56,201.51,201.51,102100000.0
2008-08-27 03:28:00,201.51,201.52,201.5,201.51,60700000.0
2008-08-27 03:29:00,201.51,201.52,201.48,201.49,146100000.0
2008-08-27 03:30:00,201.49,201.49,201.425,201.44,79800000.0
2008-08-27 03:31:00,201.44,201.46,201.44,201.44,73600000.0
2008-08-27 03:32:00,201.44,201.47,201.44,201.47,91700000.0
2008-08-27 03:33:00,201.47,201.48,201.46,201.46,57100000.0
2008-08-27 03:34:00,201.46,201.48,201.44,201.46,102300000.0
2008-08-27 03:35:00,201.46,201.49,201.45,201.48,157700000.0
2008-08-27 03:36:00,201.48,201.5,201.48,201.49,24200000.0
2008-08-27 03:37:00,201.49,201.505,201.48,201.505,19900000.0
2008-08-27 03:38:00,201.51,201.51,201.38,201.41,157000000.0
2008-08-27 03:39:00,201.4,201.455,201.4,201.42,101100000.0
2008-08-27 03:40:00,201.42,201.45,201.415,201.44,47900000.0
2008-08-27 03:41:00,201.45,201.48,201.45,201.48,32400000.0
2008-08-27 03:42:00,201.47,201.52,201.46,201.51,67200000.0
2008-08-27 03:43:00,201.52,201.52,201.5,201.51,38500000.0
2008-08-27 03:44:00,201.51,201.51,201.51,201.51,8000000.0
2008-08-27 03:45:00,201.52,201.52,201.5,201.51,43500000.0
2008-08-27 03:46:00,201.51,201.51,201.49,201.5,119100000.0
2008-08-27 03:47:00,201.5,201.52,201.5,201.51,95700000.0
2008-08-27 03:48:00,201.51,201.51,201.48,201.5,95400000.0
2008-08-27 03:49:00,201.5,201.5,201.47,201.48,64600000.0
2008-08-27 03:50:00,201.49,201.49,201.445,201.47,99400000.0
2008-08-27 03:51:00,201.47,201.49,201.47,201.48,81900000.0
2008-08-27 03:52:00,201.47,201.55,201.47,201.55,102000000.0
2008-08-27 03:53:00,201.55,201.55,201.5,201.51,89700000.0
2008-08-27 03:54:00,201.51,201.55,201.51,201.55,120600000.0
2008-08-27 03:55:00,201.56,201.56,201.49,201.49,168800000.0
2008-08-27 03:56:00,201.49,201.5,201.47,201.49,145900000.0
2008-08-27 03:57:00,201.49,201.49,201.46,201.46,164300000.0
2008-08-27 03:58:00,201.46,201.46,201.42,201.44,85100000.0
2008-08-27 03:59:00,201.44,201.465,201.43,201.46,79100000.0
2008-08-27 04:00:00,201.46,201.48,201.445,201.445,85000000.0
2008-08-27 04:01:00,201.46,201.48,201.45,201.48,60600000.0
2008-08-27 04:02:00,201.495,201.5,201.49,201.5,29600000.0
2008-08-27 04:03:00,201.5,201.51,201.5,201.5,39200000.0
2008-08-27 04:04:00,201.5,201.5,201.48,201.49,28600000.0
2008-08-27 04:05:00,201.49,201.51,201.49,201.5,81800000.0
2008-08-27 04:06:00,201.5,201.51,201.485,201.49,106100000.0
2008-08-27 04:07:00,201.495,201.52,201.49,201.52,145000001.0
2008-08-27 04:08:00,201.53,201.54,201.51,201.52,218100000.0
2008-08-27 04:09:00,201.52,201.52,201.48,201.49,107600000.0
2008-08-27 04:10:00,201.49,201.5,201.46,201.47,79600000.0
2008-08-27 04:11:00,201.47,201.49,201.47,201.48,52800000.0
2008-08-27 04:12:00,201.47,201.48,201.45,201.47,79200000.0
2008-08-27 04:13:00,201.48,201.51,201.48,201.51,113500000.0
2008-08-27 04:14:00,201.51,201.54,201.5,201.53,265800000.0
2008-08-27 04:15:00,201.54,201.595,201.54,201.595,281200000.0
2008-08-27 04:16:00,201.59,201.61,201.58,201.61,271400000.0
2008-08-27 04:17:00,201.61,201.615,201.6,201.615,52700000.0
2008-08-27 04:18:00,201.61,201.62,201.6,201.62,70500001.0
2008-08-27 04:19:00,201.62,201.625,201.62,201.625,55700000.0
2008-08-27 04:20:00,201.62,201.62,201.61,201.61,142100000.0
2008-08-27 04:21:00,201.61,201.62,201.61,201.61,270400001.0
2008-08-27 04:22:00,201.61,201.63,201.59,201.59,124600001.0
2008-08-27 04:23:00,201.585,201.6,201.58,201.58,93200000.0
2008-08-27 04:24:00,201.58,201.59,201.485,201.505,150600000.0
2008-08-27 04:25:00,201.525,201.56,201.51,201.52,198000000.0
2008-08-27 04:26:00,201.525,201.54,201.52,201.53,95100000.0
2008-08-27 04:27:00,201.53,201.53,201.5,201.52,132400000.0
2008-08-27 04:28:00,201.52,201.54,201.52,201.54,50000000.0
2008-08-27 04:29:00,201.54,201.54,201.52,201.52,90700000.0
2008-08-27 04:30:00,201.52,201.56,201.52,201.54,91700000.0
2008-08-27 04:31:00,201.54,201.55,201.53,201.55,122000000.0
2008-08-27 04:32:00,201.56,201.56,201.54,201.55,116000000.0
2008-08-27 04:33:00,201.55,201.55,201.53,201.54,91300000.0
2008-08-27 04:34:00,201.54,201.54,201.5,201.51,81600000.0
2008-08-27 04:35:00,201.51,201.53,201.5,201.5,57000000.0
2008-08-27 04:36:00,201.49,201.49,201.44,201.46,195200000.0
2008-08-27 04:37:00,201.465,201.47,201.44,201.45,99900000.0
2008-08-27 04:38:00,201.45,201.48,201.42,201.44,106500000.0
2008-08-27 04:39:00,201.44,201.47,201.44,201.44,110200000.0
2008-08-27 04:40:00,201.415,201.46,201.41,201.45,98800000.0
2008-08-27 04:41:00,201.46,201.5,201.46,201.5,63300000.0
2008-08-27 04:42:00,201.49,201.5,201.48,201.49,50600000.0
2008-08-27 04:43:00,201.49,201.49,201.49,201.49,11600000.0
2008-08-27 04:44:00,201.49,201.5,201.47,201.48,65100000.0
2008-08-27 04:45:00,201.49,201.49,201.47,201.47,97800000.0
2008-08-27 04:46:00,201.47,201.47,201.45,201.46,35100000.0
2008-08-27 04:47:00,201.46,201.46,201.45,201.46,75600000.0
2008-08-27 04:48:00,201.46,201.47,201.46,201.47,63500000.0
2008-08-27 04:49:00,201.47,201.49,201.46,201.49,76400000.0
2008-08-27 04:50:00,201.49,201.5,201.48,201.48,107400000.0
2008-08-27 04:51:00,201.49,201.49,201.47,201.49,59900000.0
2008-08-27 04:52:00,201.49,201.49,201.415,201.43,74400000.0
2008-08-27 04:53:00,201.42,201.46,201.42,201.44,75000000.0
2008-08-27 04:54:00,201.43,201.43,201.39,201.39,27400000.0
2008-08-27 04:55:00,201.4,201.41,201.36,201.36,29600000.0
2008-08-27 04:56:00,201.36,201.36,201.31,201.32,126700000.0
2008-08-27 04:57:00,201.32,201.33,201.32,201.32,31700000.0
2008-08-27 04:58:00,201.32,201.35,201.32,201.35,50700000.0
2008-08-27 04:59:00,201.35,201.4,201.34,201.38,86600000.0
2008-08-27 05:00:00,201.37,201.39,201.36,201.36,28300000.0
2008-08-27 05:01:00,201.36,201.36,201.33,201.34,34500000.0
2008-08-27 05:02:00,201.34,201.37,201.34,201.35,21400000.0
2008-08-27 05:03:00,201.36,201.4,201.345,201.4,121900000.0
2008-08-27 05:04:00,201.39,201.42,201.39,201.42,76900000.0
2008-08-27 05:05:00,201.42,201.445,201.42,201.445,37200000.0
2008-08-27 05:06:00,201.44,201.46,201.41,201.42,133000000.0
2008-08-27 05:07:00,201.43,201.44,201.42,201.43,40100000.0
2008-08-27 05:08:00,201.43,201.46,201.43,201.46,80100000.0
2008-08-27 05:09:00,201.46,201.46,201.42,201.42,86000000.0
2008-08-27 05:10:00,201.425,201.43,201.425,201.425,20700000.0
2008-08-27 05:11:00,201.42,201.44,201.42,201.44,25500000.0
2008-08-27 05:12:00,201.455,201.455,201.43,201.43,35800000.0
2008-08-27 05:13:00,201.4,201.422,201.384,201.388,107500000.0
2008-08-27 05:14:00,201.425,201.45,201.425,201.44,102400000.0
2008-08-27 05:15:00,201.45,201.45,201.43,201.45,43400000.0
2008-08-27 05:16:00,201.44,201.44,201.39,201.41,47900000.0
2008-08-27 05:17:00,201.4,201.41,201.365,201.39,99300000.0
2008-08-27 05:18:00,201.38,201.45,201.36,201.45,164900000.0
2008-08-27 05:19:00,201.45,201.48,201.42,201.42,58200000.0
2008-08-27 05:20:00,201.42,201.5,201.42,201.5,111700000.0
2008-08-27 05:21:00,201.49,201.625,201.49,201.61,235100000.0
2008-08-27 05:22:00,201.62,201.62,201.505,201.53,73700000.0
2008-08-27 05:23:00,201.53,201.57,201.42,201.48,87500000.0
2008-08-27 05:24:00,201.48,201.49,201.47,201.47,43200000.0
2008-08-27 05:25:00,201.47,201.51,201.45,201.48,38500000.0
2008-08-27 05:26:00,201.495,201.5,201.45,201.48,65300000.0
2008-08-27 05:27:00,201.48,201.49,201.42,201.45,59700000.0
2008-08-27 05:28:00,201.42,201.47,201.405,201.43,98900000.0
2008-08-27 05:29:00,201.44,201.46,201.44,201.44,44600000.0
2008-08-27 05:30:00,201.45,201.45,201.38,201.4,70000000.0
2008-08-27 05:31:00,201.4,201.435,201.38,201.385,98500000.0
2008-08-27 05:32:00,201.39,201.41,201.38,201.38,27400000.0
2008-08-27 05:33:00,201.37,201.38,201.35,201.38,25200000.0
2008-08-27 05:34:00,201.39,201.39,201.34,201.365,88200000.0
2008-08-27 05:35:00,201.38,201.42,201.38,201.41,48000000.0
2008-08-27 05:36:00,201.41,201.42,201.365,201.37,68600000.0
2008-08-27 05:37:00,201.37,201.38,201.34,201.365,108800000.0
2008-08-27 05:38:00,201.38,201.48,201.38,201.46,226200000.0
2008-08-27 05:39:00,201.46,201.48,201.445,201.45,63200000.0
2008-08-27 05:40:00,201.45,201.46,201.44,201.45,22000000.0
2008-08-27 05:41:00,201.45,201.45,201.41,201.41,117900000.0
2008-08-27 05:42:00,201.41,201.435,201.365,201.43,136500000.0
2008-08-27 05:43:00,201.43,201.43,201.39,201.405,84400000.0
2008-08-27 05:44:00,201.4,201.4,201.35,201.38,126600000.0
2008-08-27 05:45:00,201.38,201.39,201.24,201.25,219300000.0
2008-08-27 05:46:00,201.25,201.345,201.25,201.3,100200000.0
2008-08-27 05:47:00,201.3,201.3,201.2,201.21,197500000.0
2008-08-27 05:48:00,201.22,201.3,201.15,201.27,539200000.0
2008-08-27 05:49:00,201.28,201.3,201.26,201.28,133100000.0
2008-08-27 05:50:00,201.28,201.3,201.195,201.26,171400000.0
2008-08-27 05:51:00,201.25,201.29,201.195,201.25,64800000.0
2008-08-27 05:52:00,201.25,201.3,201.145,201.16,150900000.0
2008-08-27 05:53:00,201.17,201.21,201.15,201.17,153000000.0
2008-08-27 05:54:00,201.17,201.23,201.17,201.21,94600000.0
2008-08-27 05:55:00,201.21,201.3,201.21,201.28,130800000.0
2008-08-27 05:56:00,201.28,201.3,201.26,201.29,81600000.0
2008-08-27 05:57:00,201.29,201.34,201.29,201.33,49400000.0
2008-08-27 05:58:00,201.34,201.34,201.305,201.32,65400000.0
2008-08-27 05:59:00,201.32,201.35,201.3,201.345,90900000.0
2008-08-27 06:00:00,201.34,201.37,201.34,201.37,60400000.0
2008-08-27 06:01:00,201.37,201.41,201.305,201.33,179300000.0
2008-08-27 06:02:00,201.33,201.39,201.33,201.39,122900000.0
2008-08-27 06:03:00,201.39,201.39,201.37,201.39,61500000.0
2008-08-27 06:04:00,201.4,201.41,201.32,201.34,151600000.0
2008-08-27 06:05:00,201.335,201.41,201.33,201.4,85600000.0
2008-08-27 06:06:00,201.4,201.4,201.33,201.33,83400000.0
2008-08-27 06:07:00,201.34,201.38,201.33,201.35,55300000.0
2008-08-27 06:08:00,201.35,201.36,201.285,201.285,32800000.0
2008-08-27 06:09:00,201.285,201.32,201.27,201.28,86600000.0
2008-08-27 06:10:00,201.29,201.29,201.265,201.28,27200000.0
2008-08-27 06:11:00,201.27,201.27,201.23,201.26,28300000.0
2008-08-27 06:12:00,201.26,201.26,201.23,201.24,44200000.0
2008-08-27 06:13:00,201.23,201.25,201.22,201.24,35200000.0
2008-08-27 06:14:00,201.24,201.25,201.24,201.25,8000000.0
2008-08-27 06:15:00,201.24,201.27,201.23,201.25,83100000.0
2008-08-27 06:16:00,201.24,201.25,201.23,201.24,27600000.0
2008-08-27 06:17:00,201.24,201.24,201.19,201.19,51300000.0
2008-08-27 06:18:00,201.19,201.21,201.18,201.2,22500000.0
2008-08-27 06:19:00,201.215,201.23,201.215,201.23,8000000.0
2008-08-27 06:20:00,201.23,201.24,201.185,201.2,29000000.0
2008-08-27 06:21:00,201.2,201.2,201.17,201.19,43400000.0
2008-08-27 06:22:00,201.19,201.2,201.165,201.18,35000000.0
2008-08-27 06:23:00,201.18,201.18,201.16,201.17,97300000.0
2008-08-27 06:24:00,201.16,201.18,201.16,201.18,13600000.0
2008-08-27 06:25:00,201.18,201.18,201.16,201.16,11000000.0
2008-08-27 06:26:00,201.15,201.15,201.115,201.15,143500000.0
2008-08-27 06:27:00,201.16,201.17,201.16,201.17,16400000.0
2008-08-27 06:28:00,201.145,201.185,201.145,201.18,29000000.0
2008-08-27 06:29:00,201.18,201.23,201.155,201.21,68000000.0
2008-08-27 06:30:00,201.21,201.21,201.16,201.17,52400000.0
2008-08-27 06:31:00,201.17,201.17,201.12,201.12,68100000.0
2008-08-27 06:32:00,201.13,201.155,201.12,201.14,49200000.0
2008-08-27 06:33:00,201.14,201.16,201.12,201.12,85400000.0
2008-08-27 06:34:00,201.12,201.19,201.12,201.19,59400000.0
2008-08-27 06:35:00,201.2,201.26,201.2,201.26,69900000.0
2008-08-27 06:36:00,201.26,201.26,201.22,201.24,39500000.0
2008-08-27 06:37:00,201.24,201.26,201.23,201.24,35700000.0
2008-08-27 06:38:00,201.25,201.27,201.24,201.27,39400000.0
2008-08-27 06:39:00,201.27,201.28,201.21,201.23,135200000.0
2008-08-27 06:40:00,201.23,201.26,201.19,201.21,96400000.0
2008-08-27 06:41:00,201.21,201.21,201.17,201.19,73300000.0
2008-08-27 06:42:00,201.18,201.19,201.12,201.12,119900000.0
2008-08-27 06:43:00,201.12,201.12,201.07,201.09,130800000.0
2008-08-27 06:44:00,201.085,201.095,201.08,201.09,90600000.0
2008-08-27 06:45:00,201.08,201.1,201.08,201.08,141800000.0
2008-08-27 06:46:00,201.08,201.08,201.06,201.07,107400000.0
2008-08-27 06:47:00,201.07,201.1,201.025,201.025,146500000.0
2008-08-27 06:48:00,201.03,201.09,201.02,201.09,200400000.0
2008-08-27 06:49:00,201.09,201.14,201.085,201.13,205900000.0
2008-08-27 06:50:00,201.14,201.17,201.12,201.14,196400000.0
2008-08-27 06:51:00,201.14,201.18,201.14,201.18,45300000.0
2008-08-27 06:52:00,201.19,201.21,201.17,201.17,50900000.0
2008-08-27 06:53:00,201.145,201.18,201.145,201.18,23500000.0
2008-08-27 06:54:00,201.18,201.2,201.17,201.19,59300000.0
2008-08-27 06:55:00,201.19,201.22,201.18,201.195,61600000.0
2008-08-27 06:56:00,201.21,201.26,201.21,201.25,60100000.0
2008-08-27 06:57:00,201.225,201.23,201.2,201.21,59100000.0
2008-08-27 06:58:00,201.21,201.24,201.2,201.24,25400000.0
2008-08-27 06:59:00,201.255,201.28,201.205,201.28,65700000.0
2008-08-27 07:00:00,201.28,201.29,201.24,201.24,92400000.0
2008-08-27 07:01:00,201.24,201.28,201.205,201.28,128600000.0
2008-08-27 07:02:00,201.28,201.36,201.28,201.32,161900000.0
2008-08-27 07:03:00,201.33,201.36,201.295,201.335,111300000.0
2008-08-27 07:04:00,201.34,201.34,201.33,201.33,5100000.0
2008-08-27 07:05:00,201.34,201.35,201.3,201.32,108400000.0
2008-08-27 07:06:00,201.32,201.32,201.305,201.31,43800000.0
2008-08-27 07:07:00,201.31,201.32,201.28,201.3,127200000.0
2008-08-27 07:08:00,201.3,201.36,201.29,201.34,130200000.0
2008-08-27 07:09:00,201.34,201.36,201.33,201.36,59700000.0
2008-08-27 07:10:00,201.36,201.455,201.36,201.45,133700000.0
2008-08-27 07:11:00,201.45,201.45,201.44,201.45,72700000.0
2008-08-27 07:12:00,201.45,201.5,201.45,201.46,130400000.0
2008-08-27 07:13:00,201.46,201.46,201.435,201.44,60900000.0
2008-08-27 07:14:00,201.45,201.46,201.44,201.45,66000000.0
2008-08-27 07:15:00,201.45,201.45,201.43,201.43,138000000.0
2008-08-27 07:16:00,201.43,201.45,201.38,201.38,202900000.0
2008-08-27 07:17:00,201.39,201.39,201.37,201.37,51900000.0
2008-08-27 07:18:00,201.36,201.43,201.36,201.39,66300000.0
2008-08-27 07:19:00,201.38,201.38,201.33,201.34,95000000.0
2008-08-27 07:20:00,201.345,201.35,201.3,201.3,62600000.0
2008-08-27 07:21:00,201.3,201.34,201.29,201.33,165400000.0
2008-08-27 07:22:00,201.29,201.33,201.29,201.32,115100000.0
2008-08-27 07:23:00,201.31,201.35,201.305,201.34,82300000.0
2008-08-27 07:24:00,201.34,201.34,201.29,201.3,162100000.0
2008-08-27 07:25:00,201.3,201.3,201.24,201.27,112600000.0
2008-08-27 07:26:00,201.27,201.33,201.245,201.31,85100000.0
2008-08-27 07:27:00,201.31,201.31,201.27,201.29,43600000.0
2008-08-27 07:28:00,201.285,201.31,201.27,201.28,61500000.0
2008-08-27 07:29:00,201.29,201.3,201.25,201.25,48900000.0
2008-08-27 07:30:00,201.25,201.27,201.24,201.25,91300000.0
2008-08-27 07:31:00,201.25,201.27,201.23,201.26,100600000.0
2008-08-27 07:32:00,201.26,201.29,201.25,201.29,128300000.0
2008-08-27 07:33:00,201.29,201.29,201.275,201.28,106300000.0
2008-08-27 07:34:00,201.285,201.3,201.25,201.26,74400000.0
2008-08-27 07:35:00,201.27,201.28,201.19,201.2,158400000.0
2008-08-27 07:36:00,201.19,201.24,201.19,201.23,81700000.0
2008-08-27 07:37:00,201.23,201.25,201.2,201.25,100200000.0
2008-08-27 07:38:00,201.25,201.255,201.2,201.21,115800000.0
2008-08-27 07:39:00,201.21,201.23,201.205,201.21,29300000.0
2008-08-27 07:40:00,201.21,201.26,201.19,201.24,97000000.0
2008-08-27 07:41:00,201.24,201.26,201.22,201.26,77600000.0
2008-08-27 07:42:00,201.26,201.285,201.25,201.25,71600000.0
2008-08-27 07:43:00,201.25,201.25,201.125,201.13,205800000.0
2008-08-27 07:44:00,201.13,201.2,201.125,201.19,92400000.0
2008-08-27 07:45:00,201.19,201.2,201.045,201.05,149500000.0
2008-08-27 07:46:00,201.05,201.07,201.005,201.01,124800000.0
2008-08-27 07:47:00,201.0,201.05,200.965,201.045,184400000.0
2008-08-27 07:48:00,201.045,201.07,201.005,201.03,88100000.0
2008-08-27 07:49:00,201.02,201.1,200.99,201.005,192400000.0
2008-08-27 07:50:00,201.01,201.145,201.01,201.14,155600000.0
2008-08-27 07:51:00,201.15,201.22,201.15,201.22,113600000.0
2008-08-27 07:52:00,201.23,201.34,201.19,201.19,177200000.0
2008-08-27 07:53:00,201.2,201.2,201.11,201.125,128500000.0
2008-08-27 07:54:00,201.125,201.125,201.09,201.11,80800000.0
2008-08-27 07:55:00,201.11,201.17,201.09,201.16,198600000.0
2008-08-27 07:56:00,201.16,201.16,201.13,201.145,143300000.0
2008-08-27 07:57:00,201.15,201.185,201.13,201.17,149000000.0
2008-08-27 07:58:00,201.16,201.25,201.16,201.23,204400000.0
2008-08-27 07:59:00,201.23,201.23,201.065,201.09,278500000.0
2008-08-27 08:00:00,201.1,201.1,200.975,201.005,325800000.0
2008-08-27 08:01:00,201.015,201.045,200.97,200.99,322400000.0
2008-08-27 08:02:00,200.99,201.07,200.98,201.05,209100000.0
2008-08-27 08:03:00,201.05,201.115,201.03,201.08,257100000.0
2008-08-27 08:04:00,201.09,201.11,201.01,201.09,132300000.0
2008-08-27 08:05:00,201.1,201.19,201.06,201.17,295100000.0
2008-08-27 08:06:00,201.17,201.19,201.12,201.18,243400000.0
2008-08-27 08:07:00,201.18,201.18,201.12,201.16,249700000.0
2008-08-27 08:08:00,201.16,201.2,201.16,201.19,253700000.0
2008-08-27 08:09:00,201.19,201.23,201.18,201.23,131300000.0
2008-08-27 08:10:00,201.22,201.23,201.2,201.21,191000000.0
2008-08-27 08:11:00,201.21,201.26,201.16,201.17,311900000.0
2008-08-27 08:12:00,201.185,201.23,201.17,201.18,436800000.0
2008-08-27 08:13:00,201.17,201.26,201.17,201.26,360300000.0
2008-08-27 08:14:00,201.25,201.29,201.25,201.26,315400000.0
2008-08-27 08:15:00,201.26,201.3,201.245,201.3,330900000.0
2008-08-27 08:16:00,201.29,201.36,201.27,201.3,402500000.0
2008-08-27 08:17:00,201.31,201.345,201.28,201.31,267100000.0
2008-08-27 08:18:00,201.31,201.33,201.295,201.31,227800000.0
2008-08-27 08:19:00,201.32,201.35,201.32,201.34,137300000.0
2008-08-27 08:20:00,201.34,201.37,201.305,201.34,275300000.0
2008-08-27 08:21:00,201.34,201.36,201.33,201.35,239000000.0
2008-08-27 08:22:00,201.35,201.36,201.25,201.25,241800000.0
2008-08-27 08:23:00,201.25,201.305,201.215,201.305,295800000.0
2008-08-27 08:24:00,201.305,201.33,201.2,201.215,349900000.0
2008-08-27 08:25:00,201.23,201.26,201.195,201.2,373700000.0
2008-08-27 08:26:00,201.2,201.21,201.125,201.17,459300000.0
2008-08-27 08:27:00,201.18,201.19,201.145,201.175,264400000.0
2008-08-27 08:28:00,201.175,201.21,201.155,201.21,187000000.0
2008-08-27 08:29:00,201.2,201.23,201.195,201.205,161500000.0
2008-08-27 08:30:00,201.21,201.22,201.15,201.17,279400000.0
2008-08-27 08:31:00,201.17,201.19,201.065,201.065,288100000.0
2008-08-27 08:32:00,201.06,201.14,201.035,201.12,304900000.0
2008-08-27 08:33:00,201.12,201.125,201.03,201.09,189200000.0
2008-08-27 08:34:00,201.09,201.12,201.07,201.09,100600000.0
2008-08-27 08:35:00,201.09,201.19,201.09,201.17,119300000.0
2008-08-27 08:36:00,201.17,201.22,201.15,201.155,231000000.0
2008-08-27 08:37:00,201.155,201.195,201.155,201.19,283400000.0
2008-08-27 08:38:00,201.19,201.195,201.12,201.17,592900000.0
2008-08-27 08:39:00,201.17,201.19,201.145,201.16,337800000.0
2008-08-27 08:40:00,201.16,201.2,201.16,201.16,130800000.0
2008-08-27 08:41:00,201.155,201.18,201.14,201.16,347500000.0
2008-08-27 08:42:00,201.165,201.22,201.155,201.19,486900000.0
2008-08-27 08:43:00,201.19,201.26,201.17,201.255,440700000.0
2008-08-27 08:44:00,201.25,201.275,201.22,201.27,486100000.0
2008-08-27 08:45:00,201.27,201.275,201.16,201.16,322100000.0
2008-08-27 08:46:00,201.155,201.18,201.13,201.16,305900000.0
2008-08-27 08:47:00,201.16,201.195,201.16,201.17,419399999.0
2008-08-27 08:48:00,201.17,201.18,201.14,201.175,583300000.0
2008-08-27 08:49:00,201.165,201.2,201.165,201.17,362100000.0
2008-08-27 08:50:00,201.17,201.23,201.155,201.22,537600000.0
2008-08-27 08:51:00,201.22,201.25,201.175,201.235,778900000.0
2008-08-27 08:52:00,201.235,201.235,201.17,201.215,476900000.0
2008-08-27 08:53:00,201.205,201.23,201.175,201.2,300900000.0
2008-08-27 08:54:00,201.2,201.24,201.175,201.185,368000000.0
2008-08-27 08:55:00,201.19,201.2,201.11,201.135,628600000.0
2008-08-27 08:56:00,201.135,201.245,201.135,201.185,555300000.0
2008-08-27 08:57:00,201.185,201.185,201.125,201.135,470600000.0
2008-08-27 08:58:00,201.135,201.145,201.08,201.1,543100000.0
2008-08-27 08:59:00,201.1,201.12,201.04,201.06,467600001.0
2008-08-27 09:00:00,201.06,201.09,201.0,201.07,798400000.0
2008-08-27 09:01:00,201.065,201.1,201.05,201.085,625200000.0
2008-08-27 09:02:00,201.085,201.11,201.04,201.07,512200000.0
2008-08-27 09:03:00,201.06,201.09,201.015,201.09,427700000.0
2008-08-27 09:04:00,201.08,201.1,201.065,201.085,251600000.0
2008-08-27 09:05:00,201.085,201.135,201.08,201.135,501100000.0
2008-08-27 09:06:00,201.135,201.135,201.1,201.125,312000000.0
2008-08-27 09:07:00,201.125,201.16,201.125,201.155,489600000.0
2008-08-27 09:08:00,201.155,201.16,201.12,201.145,319800000.0
2008-08-27 09:09:00,201.145,201.16,201.11,201.16,316000000.0
2008-08-27 09:10:00,201.16,201.16,201.115,201.12,222300000.0
2008-08-27 09:11:00,201.12,201.13,201.075,201.08,431600000.0
2008-08-27 09:12:00,201.08,201.1,201.07,201.075,314200000.0
2008-08-27 09:13:00,201.075,201.1,201.065,201.075,512900000.0
2008-08-27 09:14:00,201.075,201.09,201.06,201.07,520600000.0
2008-08-27 09:15:00,201.065,201.08,201.06,201.08,354700000.0
2008-08-27 09:16:00,201.07,201.13,201.065,201.09,744100000.0
2008-08-27 09:17:00,201.09,201.22,201.085,201.195,869200000.0
2008-08-27 09:18:00,201.2,201.29,201.195,201.23,899199999.0
2008-08-27 09:19:00,201.23,201.27,201.225,201.24,458200003.0
2008-08-27 09:20:00,201.25,201.29,201.24,201.27,137200000.0
2008-08-27 09:21:00,201.27,201.28,201.23,201.25,352100000.0
2008-08-27 09:22:00,201.25,201.3,201.205,201.23,388000000.0
2008-08-27 09:23:00,201.22,201.275,201.205,201.235,702300000.0
2008-08-27 09:24:00,201.24,201.25,201.225,201.235,564100000.0
2008-08-27 09:25:00,201.235,201.305,201.225,201.255,478100000.0
2008-08-27 09:26:00,201.25,201.285,201.25,201.28,122100000.0
2008-08-27 09:27:00,201.28,201.3,201.245,201.26,278800000.0
2008-08-27 09:28:00,201.265,201.4,201.25,201.35,526400000.0
2008-08-27 09:29:00,201.35,201.36,201.31,201.36,507600000.0
2008-08-27 09:30:00,201.36,201.39,201.35,201.355,314900000.0
2008-08-27 09:31:00,201.36,201.36,201.33,201.35,347400000.0
2008-08-27 09:32:00,201.35,201.42,201.33,201.41,375200000.0
2008-08-27 09:33:00,201.405,201.52,201.39,201.47,501800000.0
2008-08-27 09:34:00,201.46,201.47,201.395,201.395,399900000.0
2008-08-27 09:35:00,201.39,201.59,201.365,201.57,523800000.0
2008-08-27 09:36:00,201.565,201.6,201.54,201.59,531600000.0
2008-08-27 09:37:00,201.59,201.6,201.53,201.57,189700000.0
2008-08-27 09:38:00,201.57,201.57,201.39,201.4,429200000.0
2008-08-27 09:39:00,201.415,201.47,201.395,201.46,292100000.0
2008-08-27 09:40:00,201.46,201.49,201.375,201.39,455400000.0
2008-08-27 09:41:00,201.385,201.47,201.385,201.4,460200000.0
2008-08-27 09:42:00,201.39,201.4,201.295,201.325,510400000.0
2008-08-27 09:43:00,201.325,201.35,201.305,201.31,380800000.0
2008-08-27 09:44:00,201.31,201.325,201.25,201.27,347500000.0
2008-08-27 09:45:00,201.26,201.27,201.19,201.21,472300000.0
2008-08-27 09:46:00,201.215,201.26,201.21,201.25,320700000.0
2008-08-27 09:47:00,201.25,201.27,201.21,201.22,349000000.0
2008-08-27 09:48:00,201.22,201.23,201.135,201.135,312600000.0
2008-08-27 09:49:00,201.13,201.135,201.035,201.055,402900000.0
2008-08-27 09:50:00,201.07,201.125,201.035,201.04,472300000.0
2008-08-27 09:51:00,201.04,201.13,201.04,201.11,491600000.0
2008-08-27 09:52:00,201.11,201.14,201.02,201.04,542300000.0
2008-08-27 09:53:00,201.04,201.06,200.995,201.01,417300000.0
2008-08-27 09:54:00,201.02,201.08,201.01,201.065,256700000.0
2008-08-27 09:55:00,201.065,201.1,201.065,201.085,256000000.0
2008-08-27 09:56:00,201.085,201.1,201.07,201.085,214100000.0
2008-08-27 09:57:00,201.1,201.11,201.06,201.065,264800000.0
2008-08-27 09:58:00,201.07,201.1,201.035,201.09,369500000.0
2008-08-27 09:59:00,201.1,201.12,200.96,200.97,305300000.0
2008-08-27 10:00:00,200.97,200.99,200.94,200.98,347000000.0
2008-08-27 10:01:00,200.98,200.98,200.935,200.94,430500000.0
2008-08-27 10:02:00,200.94,200.96,200.875,200.89,431100000.0
2008-08-27 10:03:00,200.895,200.91,200.855,200.865,221900000.0
2008-08-27 10:04:00,200.865,200.965,200.865,200.96,373200000.0
2008-08-27 10:05:00,200.97,200.985,200.92,200.93,506100000.0
2008-08-27 10:06:00,200.93,200.98,200.925,200.97,366300000.0
2008-08-27 10:07:00,200.97,201.005,200.94,200.96,299200000.0
2008-08-27 10:08:00,200.95,200.96,200.76,200.765,615300000.0
2008-08-27 10:09:00,200.775,200.775,200.685,200.765,328100000.0
2008-08-27 10:10:00,200.77,200.84,200.755,200.83,348900000.0
2008-08-27 10:11:00,200.815,200.82,200.775,200.775,365900000.0
2008-08-27 10:12:00,200.79,200.8,200.68,200.69,264100000.0
2008-08-27 10:13:00,200.69,200.72,200.665,200.71,230500000.0
2008-08-27 10:14:00,200.72,200.72,200.655,200.67,246500000.0
2008-08-27 10:15:00,200.635,200.71,200.62,200.69,301400000.0
2008-08-27 10:16:00,200.69,200.71,200.59,200.61,378400000.0
2008-08-27 10:17:00,200.61,200.61,200.53,200.53,423100000.0
2008-08-27 10:18:00,200.53,200.54,200.485,200.52,381400000.0
2008-08-27 10:19:00,200.53,200.565,200.525,200.565,251200000.0
2008-08-27 10:20:00,200.565,200.665,200.565,200.62,341300000.0
2008-08-27 10:21:00,200.63,200.67,200.595,200.615,304200000.0
2008-08-27 10:22:00,200.63,200.64,200.595,200.64,187900000.0
2008-08-27 10:23:00,200.63,200.67,200.605,200.635,338900000.0
2008-08-27 10:24:00,200.635,200.64,200.515,200.515,396200000.0
2008-08-27 10:25:00,200.515,200.54,200.5,200.515,359100000.0
2008-08-27 10:26:00,200.52,200.59,200.5,200.575,400900000.0
2008-08-27 10:27:00,200.575,200.63,200.565,200.62,441100000.0
2008-08-27 10:28:00,200.61,200.68,200.61,200.67,319400000.0
2008-08-27 10:29:00,200.67,200.7,200.63,200.67,316800000.0
2008-08-27 10:30:00,200.67,200.68,200.635,200.675,235300000.0
2008-08-27 10:31:00,200.675,200.69,200.655,200.685,241800000.0
2008-08-27 10:32:00,200.7,200.73,200.68,200.71,399800000.0
2008-08-27 10:33:00,200.72,200.8,200.715,200.75,370600000.0
2008-08-27 10:34:00,200.75,200.815,200.75,200.815,449900000.0
2008-08-27 10:35:00,200.82,200.87,200.78,200.79,387300000.0
2008-08-27 10:36:00,200.79,200.82,200.765,200.795,329600000.0
2008-08-27 10:37:00,200.795,200.865,200.795,200.84,246700000.0
2008-08-27 10:38:00,200.845,200.855,200.825,200.85,198300000.0
2008-08-27 10:39:00,200.85,200.85,200.815,200.815,443600000.0
2008-08-27 10:40:00,200.805,200.82,200.77,200.77,272000000.0
2008-08-27 10:41:00,200.765,200.805,200.725,200.785,477000000.0
2008-08-27 10:42:00,200.79,200.85,200.79,200.845,275100000.0
2008-08-27 10:43:00,200.86,200.9,200.855,200.87,307800000.0
2008-08-27 10:44:00,200.87,200.89,200.83,200.845,329900000.0
2008-08-27 10:45:00,200.845,200.88,200.83,200.865,414500000.0
2008-08-27 10:46:00,200.865,200.87,200.835,200.865,338200000.0
2008-08-27 10:47:00,200.87,200.87,200.775,200.835,377500000.0
2008-08-27 10:48:00,200.83,200.84,200.79,200.815,431700000.0
2008-08-27 10:49:00,200.815,200.895,200.81,200.885,422400000.0
2008-08-27 10:50:00,200.89,200.915,200.85,200.87,429800000.0
2008-08-27 10:51:00,200.87,200.895,200.86,200.875,369300000.0
2008-08-27 10:52:00,200.87,200.875,200.77,200.8,447300000.0
2008-08-27 10:53:00,200.8,200.835,200.785,200.81,393500000.0
2008-08-27 10:54:00,200.825,200.84,200.765,200.805,438600000.0
2008-08-27 10:55:00,200.8,200.85,200.79,200.81,323300000.0
2008-08-27 10:56:00,200.81,200.835,200.775,200.79,436200000.0
2008-08-27 10:57:00,200.79,200.83,200.77,200.825,435300000.0
2008-08-27 10:58:00,200.83,200.85,200.81,200.825,347600000.0
2008-08-27 10:59:00,200.815,200.845,200.8,200.835,343200000.0
2008-08-27 11:00:00,200.8,200.86,200.795,200.835,439500000.0
2008-08-27 11:01:00,200.845,200.87,200.785,200.815,369200000.0
2008-08-27 11:02:00,200.815,200.815,200.77,200.795,221300000.0
2008-08-27 11:03:00,200.8,200.825,200.755,200.76,223900000.0
2008-08-27 11:04:00,200.76,200.795,200.76,200.77,161300000.0
2008-08-27 11:05:00,200.765,200.775,200.76,200.77,170000000.0
2008-08-27 11:06:00,200.765,200.78,200.76,200.78,164700000.0
2008-08-27 11:07:00,200.775,200.805,200.775,200.79,226300000.0
2008-08-27 11:08:00,200.79,200.88,200.785,200.83,460600000.0
2008-08-27 11:09:00,200.83,200.83,200.795,200.815,214700000.0
2008-08-27 11:10:00,200.815,200.865,200.81,200.825,509200000.0
2008-08-27 11:11:00,200.83,200.835,200.78,200.81,434600000.0
2008-08-27 11:12:00,200.805,200.815,200.755,200.755,372200000.0
2008-08-27 11:13:00,200.75,200.76,200.69,200.7,388800000.0
2008-08-27 11:14:00,200.705,200.76,200.69,200.715,291800000.0
2008-08-27 11:15:00,200.715,200.78,200.715,200.755,326400000.0
2008-08-27 11:16:00,200.76,200.78,200.72,200.72,238400000.0
2008-08-27 11:17:00,200.72,200.825,200.715,200.805,436700000.0
2008-08-27 11:18:00,200.805,200.84,200.785,200.84,415100000.0
2008-08-27 11:19:00,200.84,200.855,200.805,200.83,408500000.0
2008-08-27 11:20:00,200.83,200.85,200.77,200.795,398800000.0
2008-08-27 11:21:00,200.795,200.815,200.785,200.795,371500000.0
2008-08-27 11:22:00,200.8,200.815,200.765,200.77,286700000.0
2008-08-27 11:23:00,200.775,200.795,200.765,200.78,212800000.0
2008-08-27 11:24:00,200.78,200.79,200.745,200.775,253900000.0
2008-08-27 11:25:00,200.775,200.84,200.77,200.83,423600000.0
2008-08-27 11:26:00,200.835,200.875,200.815,200.865,596700000.0
2008-08-27 11:27:00,200.865,200.875,200.825,200.855,244000000.0
2008-08-27 11:28:00,200.855,200.86,200.83,200.85,265600000.0
2008-08-27 11:29:00,200.835,200.85,200.8,200.81,393700000.0
2008-08-27 11:30:00,200.81,200.81,200.78,200.81,411300000.0
2008-08-27 11:31:00,200.805,200.83,200.795,200.81,182000000.0
2008-08-27 11:32:00,200.81,200.88,200.795,200.88,354500000.0
2008-08-27 11:33:00,200.87,200.89,200.845,200.85,184400000.0
2008-08-27 11:34:00,200.85,200.875,200.745,200.78,294400000.0
2008-08-27 11:35:00,200.78,200.78,200.745,200.78,102800000.0
2008-08-27 11:36:00,200.78,200.81,200.77,200.77,156300000.0
2008-08-27 11:37:00,200.77,200.785,200.735,200.75,195600000.0
2008-08-27 11:38:00,200.745,200.76,200.745,200.75,237300000.0
2008-08-27 11:39:00,200.75,200.775,200.75,200.775,67200000.0
2008-08-27 11:40:00,200.775,200.81,200.765,200.785,180500000.0
2008-08-27 11:41:00,200.785,200.8,200.76,200.77,239600000.0
2008-08-27 11:42:00,200.77,200.79,200.75,200.78,159600000.0
2008-08-27 11:43:00,200.78,200.84,200.755,200.805,365600000.0
2008-08-27 11:44:00,200.805,200.81,200.765,200.785,424000000.0
2008-08-27 11:45:00,200.785,200.805,200.76,200.78,307500000.0
2008-08-27 11:46:00,200.78,200.79,200.725,200.75,300900000.0
2008-08-27 11:47:00,200.755,200.77,200.715,200.75,358500000.0
2008-08-27 11:48:00,200.75,200.82,200.745,200.81,380400000.0
2008-08-27 11:49:00,200.82,200.955,200.795,200.94,474000000.0
2008-08-27 11:50:00,200.94,200.95,200.885,200.91,519800000.0
2008-08-27 11:51:00,200.91,200.93,200.855,200.885,356200000.0
2008-08-27 11:52:00,200.89,200.91,200.87,200.91,330100000.0
2008-08-27 11:53:00,200.9,200.97,200.895,200.94,343200000.0
2008-08-27 11:54:00,200.945,200.95,200.885,200.935,521900000.0
2008-08-27 11:55:00,200.935,200.96,200.93,200.935,450600000.0
2008-08-27 11:56:00,200.935,200.94,200.905,200.93,292100000.0
2008-08-27 11:57:00,200.93,200.95,200.915,200.915,257900000.0
2008-08-27 11:58:00,200.915,200.915,200.895,200.895,131800000.0
2008-08-27 11:59:00,200.89,200.9,200.87,200.875,257000000.0
2008-08-27 12:00:00,200.875,200.88,200.865,200.88,150800000.0
2008-08-27 12:01:00,200.875,200.89,200.865,200.875,254400000.0
2008-08-27 12:02:00,200.88,200.89,200.855,200.855,200100000.0
2008-08-27 12:03:00,200.86,200.87,200.835,200.835,237200000.0
2008-08-27 12:04:00,200.84,200.85,200.83,200.83,135200000.0
2008-08-27 12:05:00,200.83,200.87,200.83,200.85,329000000.0
2008-08-27 12:06:00,200.85,200.85,200.82,200.83,186600000.0
2008-08-27 12:07:00,200.83,200.85,200.82,200.84,256700000.0
2008-08-27 12:08:00,200.84,200.84,200.795,200.81,307800000.0
2008-08-27 12:09:00,200.81,200.815,200.765,200.8,302000000.0
2008-08-27 12:10:00,200.805,200.81,200.775,200.775,23100000.0
2008-08-27 12:11:00,200.785,200.84,200.78,200.81,453500000.0
2008-08-27 12:12:00,200.82,200.86,200.815,200.84,156200000.0
2008-08-27 12:13:00,200.84,200.89,200.83,200.885,209700000.0
2008-08-27 12:14:00,200.885,200.885,200.845,200.87,324000000.0
2008-08-27 12:15:00,200.865,201.0,200.865,200.96,456000000.0
2008-08-27 12:16:00,200.96,200.97,200.915,200.96,485900000.0
2008-08-27 12:17:00,200.95,201.01,200.945,200.945,385300000.0
2008-08-27 12:18:00,200.945,200.97,200.935,200.955,348600000.0
2008-08-27 12:19:00,200.95,200.97,200.9,200.94,586800000.0
2008-08-27 12:20:00,200.94,201.0,200.935,200.945,411700000.0
2008-08-27 12:21:00,200.945,200.98,200.945,200.97,140700000.0
2008-08-27 12:22:00,200.965,200.975,200.91,200.945,263200000.0
2008-08-27 12:23:00,200.94,201.01,200.935,200.995,191200000.0
2008-08-27 12:24:00,200.985,201.045,200.945,201.03,484000000.0
2008-08-27 12:25:00,201.03,201.18,201.005,201.18,606300000.0
2008-08-27 12:26:00,201.18,201.205,201.135,201.18,607000000.0
2008-08-27 12:27:00,201.18,201.19,201.115,201.115,264500000.0
2008-08-27 12:28:00,201.12,201.12,201.045,201.09,346300000.0
2008-08-27 12:29:00,201.09,201.095,201.05,201.085,298200000.0
2008-08-27 12:30:00,201.085,201.095,201.05,201.08,856300009.0
2008-08-27 12:31:00,201.08,201.115,201.065,201.065,259000000.0
2008-08-27 12:32:00,201.06,201.08,201.02,201.03,356300000.0
2008-08-27 12:33:00,201.03,201.055,200.985,201.01,341700000.0
2008-08-27 12:34:00,201.01,201.09,200.995,201.07,244300000.0
2008-08-27 12:35:00,201.07,201.11,201.03,201.06,474300000.0
2008-08-27 12:36:00,201.06,201.07,201.035,201.035,410000000.0
2008-08-27 12:37:00,201.04,201.08,201.035,201.07,319600000.0
2008-08-27 12:38:00,201.08,201.08,201.015,201.04,437500000.0
2008-08-27 12:39:00,201.04,201.05,200.965,200.98,427799999.0
2008-08-27 12:40:00,200.98,201.065,200.97,201.05,347900000.0
2008-08-27 12:41:00,201.055,201.08,201.005,201.055,600000000.0
2008-08-27 12:42:00,201.06,201.06,200.975,200.975,348000000.0
2008-08-27 12:43:00,200.97,201.01,200.955,200.995,570899999.0
2008-08-27 12:44:00,200.995,201.14,200.99,201.06,683799998.0
2008-08-27 12:45:00,201.045,201.06,200.98,201.015,436900000.0
2008-08-27 12:46:00,201.03,201.03,201.0,201.01,529400000.0
2008-08-27 12:47:00,201.0,201.06,200.985,201.05,403700000.0
2008-08-27 12:48:00,201.05,201.1,201.035,201.05,438700000.0
2008-08-27 12:49:00,201.04,201.05,200.935,200.985,461800000.0
2008-08-27 12:50:00,200.985,201.01,200.925,200.95,273200000.0
2008-08-27 12:51:00,200.95,200.95,200.875,200.9,402300001.0
2008-08-27 12:52:00,200.9,200.96,200.855,200.96,336100000.0
2008-08-27 12:53:00,200.96,200.96,200.815,200.84,458900000.0
2008-08-27 12:54:00,200.845,200.89,200.84,200.875,294600000.0
2008-08-27 12:55:00,200.89,200.89,200.81,200.85,393000000.0
2008-08-27 12:56:00,200.85,200.91,200.845,200.895,266200000.0
2008-08-27 12:57:00,200.91,200.93,200.875,200.885,312700000.0
2008-08-27 12:58:00,200.89,200.93,200.885,200.905,253600000.0
2008-08-27 12:59:00,200.91,200.92,200.895,200.91,309400000.0
2008-08-27 13:00:00,200.91,200.91,200.83,200.845,415600000.0
2008-08-27 13:01:00,200.845,200.885,200.84,200.885,125100000.0
2008-08-27 13:02:00,200.9,200.9,200.805,200.825,356100000.0
2008-08-27 13:03:00,200.825,200.86,200.81,200.82,327000000.0
2008-08-27 13:04:00,200.815,200.905,200.8,200.83,441800000.0
2008-08-27 13:05:00,200.83,200.92,200.83,200.89,314300000.0
2008-08-27 13:06:00,200.89,200.91,200.85,200.855,264600000.0
2008-08-27 13:07:00,200.855,200.855,200.785,200.815,261200000.0
2008-08-27 13:08:00,200.82,200.85,200.82,200.83,177800000.0
2008-08-27 13:09:00,200.83,200.84,200.81,200.84,149500000.0
2008-08-27 13:10:00,200.83,200.85,200.825,200.85,181100000.0
2008-08-27 13:11:00,200.85,200.88,200.835,200.875,209500000.0
2008-08-27 13:12:00,200.875,200.915,200.87,200.885,348000000.0
2008-08-27 13:13:00,200.885,200.91,200.865,200.87,316600000.0
2008-08-27 13:14:00,200.87,200.87,200.825,200.84,196900000.0
2008-08-27 13:15:00,200.845,200.855,200.84,200.845,42300000.0
2008-08-27 13:16:00,200.85,200.88,200.825,200.865,188400000.0
2008-08-27 13:17:00,200.865,200.89,200.86,200.86,133400000.0
2008-08-27 13:18:00,200.855,200.88,200.855,200.86,137300000.0
2008-08-27 13:19:00,200.86,200.89,200.85,200.88,296700000.0
2008-08-27 13:20:00,200.88,200.92,200.875,200.92,351900000.0
2008-08-27 13:21:00,200.92,200.93,200.895,200.93,191300000.0
2008-08-27 13:22:00,200.93,200.94,200.895,200.925,82600000.0
2008-08-27 13:23:00,200.925,200.925,200.9,200.92,137000000.0
2008-08-27 13:24:00,200.915,200.96,200.9,200.935,375700000.0
2008-08-27 13:25:00,200.93,200.995,200.92,200.96,523699999.0
2008-08-27 13:26:00,200.955,200.98,200.905,200.95,350500000.0
2008-08-27 13:27:00,200.95,200.95,200.91,200.91,289700000.0
2008-08-27 13:28:00,200.91,200.96,200.875,200.92,470400000.0
2008-08-27 13:29:00,200.92,200.99,200.91,200.975,277100000.0
2008-08-27 13:30:00,200.98,201.08,200.96,201.06,641700000.0
2008-08-27 13:31:00,201.055,201.09,200.995,200.995,411500000.0
2008-08-27 13:32:00,200.995,201.01,200.965,200.98,180000000.0
2008-08-27 13:33:00,200.975,201.02,200.975,201.01,147100000.0
2008-08-27 13:34:00,201.01,201.04,201.005,201.02,174300000.0
2008-08-27 13:35:00,201.02,201.06,201.015,201.025,335200000.0
2008-08-27 13:36:00,201.025,201.135,201.015,201.13,317700000.0
2008-08-27 13:37:00,201.13,201.13,201.07,201.105,470200000.0
2008-08-27 13:38:00,201.1,201.11,201.075,201.075,258700000.0
2008-08-27 13:39:00,201.07,201.155,201.065,201.1,381500000.0
2008-08-27 13:40:00,201.1,201.105,201.045,201.05,220800000.0
2008-08-27 13:41:00,201.065,201.12,201.06,201.06,279500000.0
2008-08-27 13:42:00,201.055,201.06,201.03,201.06,189000000.0
2008-08-27 13:43:00,201.06,201.1,201.035,201.05,259800000.0
2008-08-27 13:44:00,201.055,201.06,201.04,201.04,192000000.0
2008-08-27 13:45:00,201.04,201.08,201.01,201.08,412400000.0
2008-08-27 13:46:00,201.08,201.1,201.08,201.09,177600000.0
2008-08-27 13:47:00,201.09,201.09,201.08,201.08,73600000.0
2008-08-27 13:48:00,201.08,201.13,201.075,201.095,187600000.0
2008-08-27 13:49:00,201.095,201.12,201.09,201.1,226100000.0
2008-08-27 13:50:00,201.105,201.12,201.09,201.11,394600000.0
2008-08-27 13:51:00,201.11,201.11,201.065,201.095,370300000.0
2008-08-27 13:52:00,201.095,201.115,201.085,201.095,276900000.0
2008-08-27 13:53:00,201.095,201.12,201.075,201.105,263100000.0
2008-08-27 13:54:00,201.105,201.125,201.105,201.12,241900000.0
2008-08-27 13:55:00,201.12,201.12,201.075,201.085,168800000.0
2008-08-27 13:56:00,201.085,201.085,201.06,201.07,563200001.0
2008-08-27 13:57:00,201.07,201.07,201.005,201.025,376800000.0
2008-08-27 13:58:00,201.025,201.06,201.025,201.045,678899998.0
2008-08-27 13:59:00,201.06,201.09,201.045,201.065,443400000.0
2008-08-27 14:00:00,201.065,201.08,201.035,201.04,500900000.0
2008-08-27 14:01:00,201.04,201.08,201.035,201.06,350900000.0
2008-08-27 14:02:00,201.06,201.07,201.045,201.05,333300000.0
2008-08-27 14:03:00,201.045,201.195,201.04,201.18,286400000.0
2008-08-27 14:04:00,201.19,201.275,201.18,201.265,438500000.0
2008-08-27 14:05:00,201.265,201.335,201.265,201.33,492600000.0
2008-08-27 14:06:00,201.33,201.33,201.26,201.32,569600000.0
2008-08-27 14:07:00,201.32,201.375,201.255,201.375,541300000.0
2008-08-27 14:08:00,201.375,201.4,201.355,201.37,477800000.0
2008-08-27 14:09:00,201.37,201.375,201.345,201.375,209800000.0
2008-08-27 14:10:00,201.375,201.38,201.28,201.3,340100000.0
2008-08-27 14:11:00,201.3,201.305,201.275,201.3,197300000.0
2008-08-27 14:12:00,201.3,201.315,201.285,201.285,230000000.0
2008-08-27 14:13:00,201.285,201.3,201.265,201.265,207700000.0
2008-08-27 14:14:00,201.265,201.28,201.235,201.255,239900000.0
2008-08-27 14:15:00,201.26,201.29,201.18,201.19,443500000.0
2008-08-27 14:16:00,201.195,201.22,201.19,201.21,362200000.0
2008-08-27 14:17:00,201.21,201.24,201.19,201.2,332100000.0
2008-08-27 14:18:00,201.2,201.32,201.2,201.31,403000000.0
2008-08-27 14:19:00,201.315,201.35,201.29,201.345,554000000.0
2008-08-27 14:20:00,201.35,201.37,201.27,201.28,475000000.0
2008-08-27 14:21:00,201.28,201.34,201.275,201.32,500900000.0
2008-08-27 14:22:00,201.305,201.32,201.26,201.275,347100000.0
2008-08-27 14:23:00,201.265,201.38,201.255,201.36,367800000.0
2008-08-27 14:24:00,201.36,201.43,201.355,201.43,378600000.0
2008-08-27 14:25:00,201.445,201.445,201.405,201.425,402000000.0
2008-08-27 14:26:00,201.425,201.425,201.395,201.4,265300000.0
2008-08-27 14:27:00,201.405,201.48,201.405,201.475,353900000.0
2008-08-27 14:28:00,201.475,201.54,201.45,201.54,415200000.0
2008-08-27 14:29:00,201.55,201.6,201.455,201.6,560599998.0
2008-08-27 14:30:00,201.6,201.66,201.565,201.64,540600002.0
2008-08-27 14:31:00,201.63,201.68,201.53,201.57,413400000.0
2008-08-27 14:32:00,201.57,201.57,201.49,201.54,429500000.0
2008-08-27 14:33:00,201.545,201.645,201.53,201.64,426300000.0
2008-08-27 14:34:00,201.64,201.67,201.6,201.6,558300000.0
2008-08-27 14:35:00,201.6,201.675,201.58,201.65,365500000.0
2008-08-27 14:36:00,201.655,201.71,201.61,201.67,494200000.0
2008-08-27 14:37:00,201.67,201.77,201.67,201.77,635400000.0
2008-08-27 14:38:00,201.77,201.85,201.735,201.85,603000000.0
2008-08-27 14:39:00,201.845,201.93,201.845,201.93,534400000.0
2008-08-27 14:40:00,201.93,201.93,201.9,201.915,980000005.0
2008-08-27 14:41:00,201.92,202.03,201.92,202.01,416600000.0
2008-08-27 14:42:00,202.0,202.04,202.0,202.04,216400000.0
2008-08-27 14:43:00,202.03,202.04,202.0,202.02,239400000.0
2008-08-27 14:44:00,202.02,202.045,201.99,202.045,447600000.0
2008-08-27 14:45:00,202.045,202.06,202.02,202.03,355500000.0
2008-08-27 14:46:00,202.03,202.04,201.965,202.025,518000000.0
2008-08-27 14:47:00,202.03,202.12,202.005,202.05,435400000.0
2008-08-27 14:48:00,202.05,202.06,202.01,202.04,262100000.0
2008-08-27 14:49:00,202.04,202.2,202.04,202.13,474400000.0
2008-08-27 14:50:00,202.14,202.215,202.14,202.155,520500000.0
2008-08-27 14:51:00,202.15,202.195,202.105,202.18,527100000.0
2008-08-27 14:52:00,202.185,202.2,202.14,202.16,539300000.0
2008-08-27 14:53:00,202.155,202.16,202.075,202.11,510200000.0
2008-08-27 14:54:00,202.11,202.11,202.065,202.08,434100000.0
2008-08-27 14:55:00,202.08,202.09,202.035,202.05,306700000.0
2008-08-27 14:56:00,202.06,202.13,202.035,202.13,536800000.0
2008-08-27 14:57:00,202.13,202.225,202.045,202.22,366800000.0
2008-08-27 14:58:00,202.22,202.28,202.175,202.175,613900000.0
2008-08-27 14:59:00,202.175,202.175,202.105,202.125,521700000.0
2008-08-27 15:00:00,202.11,202.185,202.105,202.145,562000001.0
2008-08-27 15:01:00,202.15,202.16,202.05,202.09,407900000.0
2008-08-27 15:02:00,202.09,202.12,202.045,202.08,389700000.0
2008-08-27 15:03:00,202.08,202.1,202.05,202.08,342000000.0
2008-08-27 15:04:00,202.08,202.08,202.005,202.05,292300000.0
2008-08-27 15:05:00,202.05,202.07,202.025,202.04,379100000.0
2008-08-27 15:06:00,202.04,202.05,202.015,202.02,373800000.0
2008-08-27 15:07:00,202.02,202.025,201.96,201.985,461100000.0
2008-08-27 15:08:00,201.995,202.02,201.985,202.015,331700000.0
2008-08-27 15:09:00,202.015,202.015,201.975,201.985,307900000.0
2008-08-27 15:10:00,201.99,202.0,201.925,201.925,455000000.0
2008-08-27 15:11:00,201.925,201.93,201.885,201.885,340100000.0
2008-08-27 15:12:00,201.895,201.915,201.845,201.9,464300000.0
2008-08-27 15:13:00,201.91,201.93,201.89,201.92,290500000.0
2008-08-27 15:14:00,201.92,201.94,201.9,201.925,334600000.0
2008-08-27 15:15:00,201.925,201.98,201.915,201.98,323400000.0
2008-08-27 15:16:00,201.98,202.01,201.955,201.99,390200000.0
2008-08-27 15:17:00,201.99,202.0,201.96,201.96,340900000.0
2008-08-27 15:18:00,201.965,201.98,201.96,201.97,293300000.0
2008-08-27 15:19:00,201.965,201.99,201.93,201.95,353300000.0
2008-08-27 15:20:00,201.95,201.98,201.94,201.97,350899999.0
2008-08-27 15:21:00,201.975,202.015,201.955,202.01,416500000.0
2008-08-27 15:22:00,202.0,202.03,201.98,202.01,203000000.0
2008-08-27 15:23:00,202.01,202.01,201.94,201.965,183300000.0
2008-08-27 15:24:00,201.965,202.03,201.955,201.995,509200000.0
2008-08-27 15:25:00,202.005,202.03,201.995,202.02,353500000.0
2008-08-27 15:26:00,202.02,202.04,201.99,202.02,380700000.0
2008-08-27 15:27:00,202.01,202.055,202.01,202.055,331300000.0
2008-08-27 15:28:00,202.055,202.055,201.99,202.005,315400000.0
2008-08-27 15:29:00,202.005,202.02,201.965,201.975,429600000.0
2008-08-27 15:30:00,201.975,202.02,201.96,201.96,360900000.0
2008-08-27 15:31:00,201.96,201.98,201.95,201.955,366300000.0
2008-08-27 15:32:00,201.955,201.965,201.905,201.92,655200000.0
2008-08-27 15:33:00,201.92,201.93,201.89,201.89,604200000.0
2008-08-27 15:34:00,201.905,201.91,201.88,201.905,269300000.0
2008-08-27 15:35:00,201.92,201.935,201.855,201.865,411700000.0
2008-08-27 15:36:00,201.87,201.92,201.87,201.91,445000000.0
2008-08-27 15:37:00,201.905,201.95,201.905,201.91,514400000.0
2008-08-27 15:38:00,201.915,201.97,201.91,201.94,525900000.0
2008-08-27 15:39:00,201.94,201.95,201.92,201.95,134000000.0
2008-08-27 15:40:00,201.94,201.96,201.89,201.905,414300000.0
2008-08-27 15:41:00,201.91,201.915,201.875,201.88,404700000.0
2008-08-27 15:42:00,201.89,201.92,201.865,201.885,210200000.0
2008-08-27 15:43:00,201.885,201.93,201.88,201.89,473200000.0
2008-08-27 15:44:00,201.89,201.89,201.805,201.845,518000000.0
2008-08-27 15:45:00,201.845,201.845,201.77,201.785,408000000.0
2008-08-27 15:46:00,201.785,201.81,201.775,201.795,282400000.0
2008-08-27 15:47:00,201.81,201.85,201.795,201.85,438400000.0
2008-08-27 15:48:00,201.85,201.86,201.825,201.85,362100000.0
2008-08-27 15:49:00,201.85,201.85,201.805,201.81,177300000.0
2008-08-27 15:50:00,201.81,201.81,201.75,201.75,327200000.0
2008-08-27 15:51:00,201.75,201.765,201.735,201.75,231900000.0
2008-08-27 15:52:00,201.75,201.78,201.73,201.735,226200000.0
2008-08-27 15:53:00,201.735,201.785,201.73,201.785,270800000.0
2008-08-27 15:54:00,201.79,201.81,201.71,201.735,275000000.0
2008-08-27 15:55:00,201.72,201.74,201.705,201.715,297500000.0
2008-08-27 15:56:00,201.715,201.78,201.705,201.755,378200000.0
2008-08-27 15:57:00,201.755,201.79,201.74,201.745,327100000.0
2008-08-27 15:58:00,201.745,201.76,201.69,201.73,298600000.0
2008-08-27 15:59:00,201.725,201.76,201.705,201.715,273700000.0
2008-08-27 16:00:00,201.73,201.81,201.72,201.81,448900000.0
2008-08-27 16:01:00,201.81,201.85,201.79,201.815,372700000.0
2008-08-27 16:02:00,201.815,201.85,201.795,201.8,389700000.0
2008-08-27 16:03:00,201.8,201.825,201.75,201.81,336200000.0
2008-08-27 16:04:00,201.81,201.84,201.8,201.805,283200000.0
2008-08-27 16:05:00,201.8,201.82,201.785,201.805,362600000.0
2008-08-27 16:06:00,201.8,201.81,201.78,201.8,147900000.0
2008-08-27 16:07:00,201.8,201.8,201.765,201.8,166400000.0
2008-08-27 16:08:00,201.8,201.82,201.78,201.82,156000000.0
2008-08-27 16:09:00,201.785,201.83,201.785,201.83,95700000.0
2008-08-27 16:10:00,201.83,201.85,201.815,201.83,196300000.0
2008-08-27 16:11:00,201.825,201.83,201.815,201.82,118800000.0
2008-08-27 16:12:00,201.82,201.84,201.79,201.79,107300000.0
2008-08-27 16:13:00,201.795,201.8,201.78,201.79,144500000.0
2008-08-27 16:14:00,201.79,201.815,201.79,201.795,208100000.0
2008-08-27 16:15:00,201.795,201.84,201.795,201.84,250800000.0
2008-08-27 16:16:00,201.84,201.87,201.81,201.855,315900000.0
2008-08-27 16:17:00,201.87,201.87,201.825,201.835,377700000.0
2008-08-27 16:18:00,201.835,201.86,201.815,201.835,337500000.0
2008-08-27 16:19:00,201.84,201.895,201.835,201.865,290400000.0
2008-08-27 16:20:00,201.86,201.895,201.85,201.87,362800000.0
2008-08-27 16:21:00,201.87,201.96,201.845,201.91,410800000.0
2008-08-27 16:22:00,201.905,201.97,201.89,201.915,553100000.0
2008-08-27 16:23:00,201.92,201.98,201.9,201.97,429300000.0
2008-08-27 16:24:00,201.97,201.975,201.885,201.9,549100000.0
2008-08-27 16:25:00,201.9,201.915,201.87,201.9,359300000.0
2008-08-27 16:26:00,201.9,201.91,201.835,201.84,345200000.0
2008-08-27 16:27:00,201.84,201.895,201.825,201.865,358800000.0
2008-08-27 16:28:00,201.87,201.87,201.785,201.8,231700000.0
2008-08-27 16:29:00,201.8,201.825,201.765,201.815,463900000.0
2008-08-27 16:30:00,201.82,201.895,201.805,201.83,475700000.0
2008-08-27 16:31:00,201.84,201.885,201.83,201.875,383700000.0
2008-08-27 16:32:00,201.87,201.905,201.865,201.895,242500000.0
2008-08-27 16:33:00,201.9,201.93,201.895,201.93,195200001.0
2008-08-27 16:34:00,201.93,201.935,201.91,201.91,136800000.0
2008-08-27 16:35:00,201.9,201.95,201.885,201.905,489600000.0
2008-08-27 16:36:00,201.905,201.985,201.905,201.97,584900001.0
2008-08-27 16:37:00,201.97,201.97,201.89,201.95,643800000.0
2008-08-27 16:38:00,201.95,201.975,201.935,201.96,409200000.0
2008-08-27 16:39:00,201.96,201.97,201.925,201.95,522800000.0
2008-08-27 16:40:00,201.955,201.97,201.895,201.905,522600000.0
2008-08-27 16:41:00,201.905,201.945,201.885,201.93,592700009.0
2008-08-27 16:42:00,201.94,201.99,201.92,201.965,425300001.0
2008-08-27 16:43:00,201.965,201.985,201.935,201.95,401300000.0
2008-08-27 16:44:00,201.95,201.95,201.865,201.885,582900000.0
2008-08-27 16:45:00,201.885,201.93,201.845,201.925,354200000.0
2008-08-27 16:46:00,201.925,201.93,201.87,201.875,416500000.0
2008-08-27 16:47:00,201.875,201.93,201.84,201.905,447200000.0
2008-08-27 16:48:00,201.91,201.91,201.84,201.85,289000000.0
2008-08-27 16:49:00,201.84,201.89,201.84,201.855,278300000.0
2008-08-27 16:50:00,201.86,201.87,201.845,201.86,264700000.0
2008-08-27 16:51:00,201.85,201.89,201.85,201.89,285800000.0
2008-08-27 16:52:00,201.885,201.925,201.865,201.89,297600000.0
2008-08-27 16:53:00,201.875,201.89,201.84,201.85,275300000.0
2008-08-27 16:54:00,201.86,201.89,201.83,201.83,440000000.0
2008-08-27 16:55:00,201.83,201.84,201.785,201.805,465000000.0
2008-08-27 16:56:00,201.8,201.85,201.795,201.84,441700000.0
2008-08-27 16:57:00,201.84,201.85,201.81,201.82,389000000.0
2008-08-27 16:58:00,201.82,201.845,201.805,201.83,392900000.0
2008-08-27 16:59:00,201.825,201.86,201.665,201.685,552900000.0
2008-08-27 17:00:00,201.695,201.735,201.67,201.725,488500000.0
2008-08-27 17:01:00,201.72,201.74,201.695,201.7,323100000.0
2008-08-27 17:02:00,201.7,201.71,201.61,201.64,375000000.0
2008-08-27 17:03:00,201.64,201.64,201.565,201.585,216800000.0
2008-08-27 17:04:00,201.58,201.59,201.505,201.58,349300000.0
2008-08-27 17:05:00,201.585,201.585,201.515,201.535,316000000.0
2008-08-27 17:06:00,201.54,201.54,201.495,201.495,517200000.0
2008-08-27 17:07:00,201.505,201.52,201.44,201.46,218000000.0
2008-08-27 17:08:00,201.46,201.48,201.37,201.37,206900000.0
2008-08-27 17:09:00,201.33,201.38,201.275,201.35,428799999.0
2008-08-27 17:10:00,201.345,201.39,201.34,201.39,336000000.0
2008-08-27 17:11:00,201.39,201.39,201.35,201.36,240900000.0
2008-08-27 17:12:00,201.36,201.38,201.35,201.37,301900000.0
2008-08-27 17:13:00,201.38,201.4,201.37,201.39,327600000.0
2008-08-27 17:14:00,201.39,201.42,201.365,201.365,303700000.0
2008-08-27 17:15:00,201.36,201.37,201.295,201.295,374100000.0
2008-08-27 17:16:00,201.3,201.3,201.235,201.27,387000000.0
2008-08-27 17:17:00,201.285,201.405,201.275,201.38,454500000.0
2008-08-27 17:18:00,201.38,201.41,201.33,201.33,434800000.0
2008-08-27 17:19:00,201.325,201.36,201.22,201.24,295900000.0
2008-08-27 17:20:00,201.24,201.27,201.195,201.27,343800000.0
2008-08-27 17:21:00,201.27,201.27,201.225,201.235,305600000.0
2008-08-27 17:22:00,201.24,201.3,201.205,201.29,519700000.0
2008-08-27 17:23:00,201.29,201.35,201.29,201.315,318200000.0
2008-08-27 17:24:00,201.315,201.335,201.29,201.32,239100000.0
2008-08-27 17:25:00,201.32,201.33,201.285,201.33,210800000.0
2008-08-27 17:26:00,201.34,201.355,201.28,201.28,313100000.0
2008-08-27 17:27:00,201.28,201.28,201.25,201.26,261100000.0
2008-08-27 17:28:00,201.26,201.26,201.09,201.135,538100000.0
2008-08-27 17:29:00,201.14,201.145,201.095,201.1,310400000.0
2008-08-27 17:30:00,201.095,201.15,201.08,201.14,347900000.0
2008-08-27 17:31:00,201.14,201.14,201.055,201.07,278800000.0
2008-08-27 17:32:00,201.07,201.08,201.01,201.035,299100000.0
2008-08-27 17:33:00,201.04,201.07,200.99,200.995,363900000.0
2008-08-27 17:34:00,201.01,201.07,200.995,201.06,606400000.0
2008-08-27 17:35:00,201.055,201.08,201.04,201.06,596400000.0
2008-08-27 17:36:00,201.06,201.07,200.995,201.05,499500000.0
2008-08-27 17:37:00,201.06,201.09,201.045,201.06,363700000.0
2008-08-27 17:38:00,201.06,201.1,201.02,201.08,353400000.0
2008-08-27 17:39:00,201.065,201.08,201.035,201.08,194200000.0
2008-08-27 17:40:00,201.09,201.09,201.025,201.04,367300000.0
2008-08-27 17:41:00,201.05,201.05,200.985,201.02,287200000.0
2008-08-27 17:42:00,201.02,201.02,200.97,201.02,283000000.0
2008-08-27 17:43:00,201.02,201.02,200.935,200.94,287200000.0
2008-08-27 17:44:00,200.94,200.96,200.87,200.885,394500000.0
2008-08-27 17:45:00,200.88,200.9,200.765,200.825,404100000.0
2008-08-27 17:46:00,200.825,200.87,200.795,200.86,384500000.0
2008-08-27 17:47:00,200.86,200.94,200.85,200.9,324400000.0
2008-08-27 17:48:00,200.905,200.95,200.895,200.92,305400000.0
2008-08-27 17:49:00,200.92,200.945,200.89,200.89,284100000.0
2008-08-27 17:50:00,200.89,200.9,200.765,200.8,453500000.0
2008-08-27 17:51:00,200.8,200.81,200.765,200.79,471100000.0
2008-08-27 17:52:00,200.79,200.84,200.755,200.84,369500000.0
2008-08-27 17:53:00,200.84,200.93,200.82,200.89,621300000.0
2008-08-27 17:54:00,200.9,200.92,200.865,200.895,879499998.0
2008-08-27 17:55:00,200.9,200.92,200.87,200.92,510900000.0
2008-08-27 17:56:00,200.92,200.93,200.89,200.89,472200000.0
2008-08-27 17:57:00,200.9,200.955,200.895,200.95,352600000.0
2008-08-27 17:58:00,200.95,200.97,200.9,200.935,388400000.0
2008-08-27 17:59:00,200.945,201.01,200.945,200.97,327200000.0
2008-08-27 18:00:00,200.97,200.98,200.96,200.975,197200000.0
2008-08-27 18:01:00,200.98,201.0,200.965,200.965,252600000.0
2008-08-27 18:02:00,200.97,201.0,200.96,200.98,266000000.0
2008-08-27 18:03:00,200.98,200.98,200.95,200.955,341700000.0
2008-08-27 18:04:00,200.955,200.97,200.94,200.97,227700000.0
2008-08-27 18:05:00,200.97,200.97,200.93,200.95,85900000.0
2008-08-27 18:06:00,200.95,200.98,200.95,200.97,135600000.0
2008-08-27 18:07:00,200.97,201.0,200.905,200.99,199500000.0
2008-08-27 18:08:00,200.99,200.995,200.97,200.97,113500001.0
2008-08-27 18:09:00,200.98,200.98,200.955,200.97,179500000.0
2008-08-27 18:10:00,200.965,200.995,200.965,200.99,153700000.0
2008-08-27 18:11:00,200.99,201.025,200.985,201.015,75200000.0
2008-08-27 18:12:00,201.01,201.05,201.005,201.045,234400001.0
2008-08-27 18:13:00,201.045,201.09,201.035,201.075,249700000.0
2008-08-27 18:14:00,201.07,201.09,201.07,201.09,57400000.0
2008-08-27 18:15:00,201.105,201.16,201.095,201.13,173700000.0
2008-08-27 18:16:00,201.13,201.13,201.1,201.115,127300000.0
2008-08-27 18:17:00,201.115,201.125,201.11,201.11,77100000.0
2008-08-27 18:18:00,201.11,201.15,201.11,201.145,393100000.0
2008-08-27 18:19:00,201.145,201.15,201.13,201.14,82800000.0
2008-08-27 18:20:00,201.14,201.165,201.135,201.14,215800000.0
2008-08-27 18:21:00,201.14,201.15,201.105,201.135,172400000.0
2008-08-27 18:22:00,201.135,201.155,201.105,201.15,345300000.0
2008-08-27 18:23:00,201.155,201.2,201.155,201.185,343200000.0
2008-08-27 18:24:00,201.185,201.185,201.105,201.125,533000001.0
2008-08-27 18:25:00,201.125,201.16,201.125,201.16,162300000.0
2008-08-27 18:26:00,201.155,201.16,201.145,201.145,88400000.0
2008-08-27 18:27:00,201.15,201.18,201.15,201.18,71800000.0
2008-08-27 18:28:00,201.175,201.21,201.175,201.21,149300000.0
2008-08-27 18:29:00,201.21,201.22,201.195,201.215,72300000.0
2008-08-27 18:30:00,201.215,201.24,201.205,201.225,165000000.0
2008-08-27 18:31:00,201.225,201.24,201.205,201.215,47600000.0
2008-08-27 18:32:00,201.21,201.27,201.21,201.26,154300001.0
2008-08-27 18:33:00,201.25,201.27,201.25,201.26,117400000.0
2008-08-27 18:34:00,201.26,201.26,201.25,201.26,88800000.0
2008-08-27 18:35:00,201.26,201.26,201.205,201.205,168400000.0
2008-08-27 18:36:00,201.24,201.24,201.155,201.165,165700000.0
2008-08-27 18:37:00,201.16,201.175,201.085,201.085,299700000.0
2008-08-27 18:38:00,201.08,201.08,201.02,201.025,235700000.0
2008-08-27 18:39:00,201.025,201.03,201.01,201.01,240400000.0
2008-08-27 18:40:00,201.015,201.03,201.01,201.015,193700000.0
2008-08-27 18:41:00,201.015,201.105,201.005,201.08,288400000.0
2008-08-27 18:42:00,201.08,201.09,201.045,201.06,231900000.0
2008-08-27 18:43:00,201.055,201.08,201.035,201.07,201100000.0
2008-08-27 18:44:00,201.07,201.08,201.045,201.06,209600000.0
2008-08-27 18:45:00,201.06,201.07,201.04,201.07,167400000.0
2008-08-27 18:46:00,201.07,201.11,201.055,201.11,128800000.0
2008-08-27 18:47:00,201.105,201.12,201.095,201.1,81300000.0
2008-08-27 18:48:00,201.09,201.11,201.045,201.045,192600000.0
2008-08-27 18:49:00,201.04,201.06,201.035,201.05,185300000.0
2008-08-27 18:50:00,201.05,201.09,201.05,201.06,99700000.0
2008-08-27 18:51:00,201.07,201.1,201.035,201.095,293100000.0
2008-08-27 18:52:00,201.095,201.12,201.095,201.105,221900000.0
2008-08-27 18:53:00,201.11,201.13,201.095,201.125,218400000.0
2008-08-27 18:54:00,201.12,201.13,201.115,201.12,92300000.0
2008-08-27 18:55:00,201.125,201.13,201.11,201.13,71800000.0
2008-08-27 18:56:00,201.13,201.14,201.125,201.14,30400000.0
2008-08-27 18:57:00,201.14,201.15,201.085,201.095,218200000.0
2008-08-27 18:58:00,201.095,201.1,201.055,201.06,181400000.0
2008-08-27 18:59:00,201.06,201.07,201.025,201.065,233500000.0
2008-08-27 19:00:00,201.065,201.11,201.055,201.08,266800000.0
2008-08-27 19:01:00,201.075,201.1,201.07,201.085,130700000.0
2008-08-27 19:02:00,201.09,201.1,200.99,200.99,155700000.0
2008-08-27 19:03:00,200.99,201.0,200.96,200.975,134300000.0
2008-08-27 19:04:00,200.975,201.0,200.965,200.97,219700000.0
2008-08-27 19:05:00,200.965,200.99,200.965,200.99,45500000.0
2008-08-27 19:06:00,200.99,201.04,200.99,201.005,215700000.0
2008-08-27 19:07:00,200.995,201.01,200.98,201.01,79300000.0
2008-08-27 19:08:00,201.01,201.02,201.0,201.0,81800000.0
2008-08-27 19:09:00,201.0,201.0,200.99,201.0,45000000.0
2008-08-27 19:10:00,201.0,201.0,201.0,201.0,37000000.0
2008-08-27 19:11:00,201.0,201.0,200.84,200.9,184100000.0
2008-08-27 19:12:00,200.895,200.91,200.855,200.9,324500000.0
2008-08-27 19:13:00,200.9,200.905,200.89,200.895,101900000.0
2008-08-27 19:14:00,200.895,200.9,200.89,200.9,55100000.0
2008-08-27 19:15:00,200.89,200.94,200.88,200.92,107700000.0
2008-08-27 19:16:00,200.93,200.93,200.91,200.92,54600000.0
2008-08-27 19:17:00,200.92,200.92,200.91,200.91,14600000.0
2008-08-27 19:18:00,200.925,200.925,200.885,200.9,55900000.0
2008-08-27 19:19:00,200.895,200.91,200.885,200.895,65600000.0
2008-08-27 19:20:00,200.895,200.895,200.86,200.87,197900000.0
2008-08-27 19:21:00,200.875,200.89,200.875,200.89,57900000.0
2008-08-27 19:22:00,200.9,200.94,200.895,200.94,138300000.0
2008-08-27 19:23:00,200.94,200.95,200.925,200.945,213000000.0
2008-08-27 19:24:00,200.95,200.95,200.92,200.93,337900000.0
2008-08-27 19:25:00,200.93,200.99,200.92,200.97,280800000.0
2008-08-27 19:26:00,200.97,200.99,200.955,200.99,117200000.0
2008-08-27 19:27:00,200.99,200.99,200.97,200.98,147500000.0
2008-08-27 19:28:00,200.975,200.99,200.975,200.98,283500000.0
2008-08-27 19:29:00,200.98,200.98,200.97,200.975,108300000.0
2008-08-27 19:30:00,200.975,200.99,200.965,200.99,146500000.0
2008-08-27 19:31:00,200.98,200.98,200.96,200.98,201100000.0
2008-08-27 19:32:00,200.97,200.98,200.965,200.98,70300000.0
2008-08-27 19:33:00,200.98,201.02,200.965,200.965,190700000.0
2008-08-27 19:34:00,200.97,200.975,200.97,200.975,65400000.0
2008-08-27 19:35:00,200.99,201.02,200.985,201.015,81300000.0
2008-08-27 19:36:00,201.015,201.035,201.015,201.03,63000000.0
2008-08-27 19:37:00,201.03,201.08,201.03,201.08,138300000.0
2008-08-27 19:38:00,201.075,201.08,201.065,201.07,70100000.0
2008-08-27 19:39:00,201.06,201.08,200.995,201.01,267000000.0
2008-08-27 19:40:00,201.01,201.06,201.01,201.035,215600000.0
2008-08-27 19:41:00,201.035,201.06,201.03,201.03,135100000.0
2008-08-27 19:42:00,201.03,201.04,201.025,201.025,53100000.0
2008-08-27 19:43:00,201.03,201.09,201.02,201.075,127300000.0
2008-08-27 19:44:00,201.075,201.115,201.065,201.065,142100000.0
2008-08-27 19:45:00,201.065,201.1,201.065,201.1,160600000.0
2008-08-27 19:46:00,201.085,201.11,201.05,201.08,133300000.0
2008-08-27 19:47:00,201.08,201.085,201.06,201.07,107600000.0
2008-08-27 19:48:00,201.07,201.085,201.035,201.035,67000000.0
2008-08-27 19:49:00,201.035,201.07,201.035,201.06,90400000.0
2008-08-27 19:50:00,201.06,201.1,201.035,201.1,139600000.0
2008-08-27 19:51:00,201.1,201.1,201.07,201.07,175000000.0
2008-08-27 19:52:00,201.07,201.09,201.06,201.06,132900000.0
2008-08-27 19:53:00,201.06,201.08,201.06,201.065,73200000.0
2008-08-27 19:54:00,201.06,201.08,201.05,201.06,160400000.0
2008-08-27 19:55:00,201.065,201.08,201.06,201.075,134600000.0
2008-08-27 19:56:00,201.075,201.08,201.035,201.06,153200000.0
2008-08-27 19:57:00,201.07,201.08,201.055,201.08,153700000.0
2008-08-27 19:58:00,201.08,201.09,201.04,201.07,391600000.0
2008-08-27 19:59:00,201.07,201.07,201.015,201.03,200600000.0
2008-08-27 20:00:00,201.03,201.05,201.01,201.035,188600000.0
2008-08-27 20:01:00,201.035,201.05,201.005,201.01,149700000.0
2008-08-27 20:02:00,201.01,201.08,201.005,201.07,133100000.0
2008-08-27 20:03:00,201.07,201.09,201.06,201.065,153100000.0
2008-08-27 20:04:00,201.065,201.08,201.045,201.07,84400000.0
2008-08-27 20:05:00,201.07,201.08,201.055,201.07,202400000.0
2008-08-27 20:06:00,201.07,201.07,201.06,201.07,50200000.0
2008-08-27 20:07:00,201.07,201.07,201.07,201.07,23000000.0
2008-08-27 20:08:00,201.07,201.08,201.06,201.065,83200000.0
2008-08-27 20:09:00,201.07,201.1,201.06,201.065,141200000.0
2008-08-27 20:10:00,201.065,201.115,201.065,201.105,90000000.0
2008-08-27 20:11:00,201.105,201.145,201.105,201.14,327700002.0
2008-08-27 20:12:00,201.14,201.14,201.07,201.07,312100000.0
2008-08-27 20:13:00,201.055,201.065,201.005,201.015,153000000.0
2008-08-27 20:14:00,201.02,201.06,201.02,201.03,400400000.0
2008-08-27 20:15:00,201.04,201.05,201.01,201.04,235700000.0
2008-08-27 20:16:00,201.04,201.05,201.04,201.04,137500000.0
2008-08-27 20:17:00,201.03,201.07,201.02,201.03,263800000.0
2008-08-27 20:18:00,201.04,201.07,201.02,201.06,431700009.0
2008-08-27 20:19:00,201.05,201.07,201.045,201.06,64400000.0
2008-08-27 20:20:00,201.06,201.08,201.055,201.06,379800014.0
2008-08-27 20:21:00,201.06,201.06,201.05,201.06,508200022.0
2008-08-27 20:22:00,201.055,201.105,201.055,201.06,298300000.0
2008-08-27 20:23:00,201.06,201.06,201.05,201.06,148400000.0
2008-08-27 20:24:00,201.06,201.06,201.05,201.05,74200000.0
2008-08-27 20:25:00,201.05,201.06,201.05,201.06,296800000.0
2008-08-27 20:26:00,201.06,201.06,201.01,201.04,369200015.0
2008-08-27 20:27:00,201.04,201.06,201.015,201.04,309500008.0
2008-08-27 20:28:00,201.035,201.05,201.01,201.01,155700000.0
2008-08-27 20:29:00,201.01,201.04,201.01,201.04,133400000.0
2008-08-27 20:30:00,201.04,201.05,201.03,201.05,198500000.0
2008-08-27 20:31:00,201.05,201.05,201.03,201.04,81000000.0
2008-08-27 20:32:00,201.04,201.04,200.99,200.99,5600000.0
2008-08-27 20:33:00,201.04,201.04,200.93,200.96,245100000.0
2008-08-27 20:34:00,200.96,200.995,200.96,200.985,76900000.0
2008-08-27 20:35:00,200.985,201.005,200.98,200.985,56200000.0
2008-08-27 20:36:00,200.995,201.01,200.985,200.995,47300000.0
2008-08-27 20:37:00,201.0,201.025,201.0,201.01,37100001.0
2008-08-27 20:38:00,201.015,201.05,201.015,201.05,76000000.0
2008-08-27 20:39:00,201.05,201.05,201.035,201.04,40300000.0
2008-08-27 20:40:00,201.035,201.08,201.035,201.07,129000000.0
2008-08-27 20:41:00,201.07,201.135,201.07,201.135,78200000.0
2008-08-27 20:42:00,201.13,201.15,201.105,201.135,99300000.0
2008-08-27 20:43:00,201.14,201.14,201.075,201.12,136400000.0
2008-08-27 20:44:00,201.12,201.13,201.11,201.11,30800000.0
2008-08-27 20:45:00,201.12,201.12,201.11,201.12,42100000.0
2008-08-27 20:46:00,201.12,201.12,201.12,201.12,25400000.0
2008-08-27 20:47:00,201.13,201.13,201.095,201.1,50200000.0
2008-08-27 20:48:00,201.11,201.12,201.1,201.11,52200000.0
2008-08-27 20:49:00,201.11,201.12,201.1,201.11,16600000.0
2008-08-27 20:50:00,201.1,201.11,201.075,201.1,30500000.0
2008-08-27 20:51:00,201.1,201.1,201.02,201.06,125700000.0
2008-08-27 20:52:00,201.06,201.075,201.03,201.06,74200000.0
2008-08-27 20:53:00,201.06,201.06,201.025,201.06,61500000.0
2008-08-27 20:54:00,201.06,201.06,201.035,201.055,35900000.0
2008-08-27 20:55:00,201.06,201.06,201.015,201.04,102700000.0
2008-08-27 20:56:00,201.04,201.05,201.015,201.02,110300000.0
2008-08-27 20:57:00,201.015,201.02,200.975,200.99,102700000.0
2008-08-27 20:58:00,200.99,200.99,200.9,200.97,142000000.0
2008-08-27 20:59:00,200.97,200.97,200.905,200.94,179900000.0
2008-08-27 21:00:00,200.93,200.96,200.93,200.95,81600000.0
2008-08-27 21:01:00,200.95,200.99,200.94,200.975,128900000.0
2008-08-27 21:02:00,200.99,201.005,200.96,200.99,195800000.0
2008-08-27 21:03:00,201.0,201.02,200.96,201.01,96100000.0
2008-08-27 21:04:00,201.005,201.02,200.98,201.02,113700000.0
2008-08-27 21:05:00,201.025,201.06,201.025,201.06,63600000.0
2008-08-27 21:06:00,201.06,201.115,201.06,201.115,110300000.0
2008-08-27 21:07:00,201.115,201.125,201.095,201.105,151900000.0
2008-08-27 21:08:00,201.115,201.12,201.105,201.105,41000000.0
2008-08-27 21:09:00,201.105,201.125,201.105,201.12,242200000.0
2008-08-27 21:10:00,201.12,201.12,201.12,201.12,124200000.0
2008-08-27 21:11:00,201.075,201.12,201.075,201.12,77200000.0
2008-08-27 21:12:00,201.12,201.12,201.075,201.12,98800000.0
2008-08-27 21:13:00,201.115,201.115,201.115,201.115,5400000.0
2008-08-27 21:14:00,201.115,201.115,201.07,201.085,74200000.0
2008-08-27 21:15:00,201.085,201.09,201.055,201.075,130700000.0
2008-08-27 21:16:00,201.075,201.09,201.06,201.09,171900000.0
2008-08-27 21:17:00,201.085,201.1,201.08,201.09,116999999.0
2008-08-27 21:18:00,201.09,201.11,201.09,201.11,239600007.0
2008-08-27 21:19:00,201.1,201.11,201.08,201.11,97300000.0
2008-08-27 21:20:00,201.11,201.11,201.065,201.11,153100000.0
2008-08-27 21:21:00,201.105,201.105,201.06,201.09,80700000.0
2008-08-27 21:22:00,201.09,201.09,201.07,201.08,42300000.0
2008-08-27 21:23:00,201.07,201.095,201.06,201.06,93900000.0
2008-08-27 21:24:00,201.06,201.065,201.025,201.025,131900000.0
2008-08-27 21:25:00,201.03,201.05,200.985,201.005,167400000.0
2008-08-27 21:26:00,201.0,201.02,201.0,201.01,81000000.0
2008-08-27 21:27:00,201.01,201.02,201.005,201.01,40000000.0
2008-08-27 21:28:00,201.01,201.03,201.0,201.025,89000000.0
2008-08-27 21:29:00,201.03,201.095,201.03,201.07,136600000.0
2008-08-27 21:30:00,201.06,201.13,201.025,201.1,156800000.0
2008-08-27 21:31:00,201.095,201.105,201.02,201.05,295000000.0
2008-08-27 21:32:00,201.05,201.06,200.985,201.045,165100000.0
2008-08-27 21:33:00,201.05,201.06,201.035,201.04,110300000.0
2008-08-27 21:34:00,201.035,201.06,201.03,201.06,114300000.0
2008-08-27 21:35:00,201.07,201.09,201.07,201.085,29600000.0
2008-08-27 21:36:00,201.085,201.12,201.085,201.115,86800000.0
2008-08-27 21:37:00,201.115,201.18,201.105,201.18,196200000.0
2008-08-27 21:38:00,201.19,201.195,201.14,201.15,78700000.0
2008-08-27 21:39:00,201.15,201.18,201.14,201.18,100300000.0
2008-08-27 21:40:00,201.18,201.18,201.14,201.15,61900000.0
2008-08-27 21:41:00,201.15,201.15,201.085,201.09,17200000.0
2008-08-27 21:42:00,201.09,201.09,200.995,201.015,63100000.0
2008-08-27 21:43:00,201.01,201.06,201.01,201.01,14900000.0
2008-08-27 21:44:00,201.06,201.06,201.05,201.055,33200000.0
2008-08-27 21:45:00,201.07,201.08,201.045,201.045,109600000.0
2008-08-27 21:46:00,201.06,201.06,201.025,201.035,34900000.0
2008-08-27 21:47:00,201.05,201.11,201.04,201.1,68700000.0
2008-08-27 21:48:00,201.095,201.095,201.08,201.09,65300000.0
2008-08-27 21:49:00,201.09,201.095,201.08,201.095,21300000.0
2008-08-27 21:50:00,201.09,201.115,201.09,201.105,22600000.0
2008-08-27 21:51:00,201.105,201.13,201.1,201.115,81800000.0
2008-08-27 21:52:00,201.13,201.13,201.11,201.12,62300000.0
2008-08-27 21:53:00,201.12,201.135,201.08,201.12,251699999.0
2008-08-27 21:54:00,201.105,201.11,201.095,201.1,15400000.0
2008-08-27 21:55:00,201.1,201.1,201.095,201.1,38300000.0
2008-08-27 21:56:00,201.09,201.11,201.09,201.1,67700000.0
2008-08-27 21:57:00,201.1,201.1,201.1,201.1,21900000.0
2008-08-27 21:58:00,201.1,201.1,201.035,201.055,84600000.0
2008-08-27 21:59:00,201.055,201.07,201.045,201.07,110900000.0
2008-08-27 22:00:00,201.07,201.09,201.055,201.08,144400000.0
2008-08-27 22:01:00,201.085,201.09,201.065,201.085,44800000.0
2008-08-27 22:02:00,201.075,201.09,201.07,201.09,64800000.0
2008-08-27 22:03:00,201.085,201.12,201.08,201.12,81200000.0
2008-08-27 22:04:00,201.115,201.115,201.115,201.115,11100000.0
2008-08-27 22:05:00,201.115,201.12,201.11,201.11,16300000.0
2008-08-27 22:06:00,201.11,201.14,201.11,201.13,45400000.0
2008-08-27 22:07:00,201.125,201.155,201.125,201.145,123100000.0
2008-08-27 22:08:00,201.14,201.165,201.14,201.16,50800000.0
2008-08-27 22:09:00,201.165,201.18,201.15,201.155,53600000.0
2008-08-27 22:10:00,201.15,201.15,201.14,201.14,14800000.0
2008-08-27 22:11:00,201.14,201.155,201.085,201.09,374600002.0
2008-08-27 22:12:00,201.045,201.1,201.005,201.025,81700000.0
2008-08-27 22:13:00,201.03,201.1,201.03,201.1,82100000.0
2008-08-27 22:14:00,201.09,201.09,201.09,201.09,4200000.0
2008-08-27 22:15:00,201.085,201.085,201.02,201.04,31800000.0
2008-08-27 22:16:00,201.04,201.065,201.04,201.045,69200000.0
2008-08-27 22:17:00,201.045,201.055,201.04,201.045,69100000.0
2008-08-27 22:18:00,201.045,201.085,201.04,201.08,111400000.0
2008-08-27 22:19:00,201.08,201.08,201.005,201.03,211200000.0
2008-08-27 22:20:00,201.04,201.06,201.04,201.05,27300000.0
2008-08-27 22:21:00,201.055,201.09,201.045,201.09,50400000.0
2008-08-27 22:22:00,201.09,201.09,201.015,201.03,883799982.0
2008-08-27 22:23:00,201.04,201.055,201.01,201.03,99100000.0
2008-08-27 22:24:00,201.025,201.03,201.02,201.025,20200000.0
2008-08-27 22:25:00,201.02,201.05,201.02,201.05,63000000.0
2008-08-27 22:26:00,201.06,201.06,201.045,201.045,12600000.0
2008-08-27 22:27:00,201.045,201.05,201.045,201.045,9000000.0
2008-08-27 22:28:00,201.045,201.07,201.035,201.065,89600000.0
2008-08-27 22:29:00,201.06,201.06,201.035,201.035,52700000.0
2008-08-27 22:30:00,201.04,201.05,201.035,201.04,16200000.0
2008-08-27 22:31:00,201.05,201.1,201.04,201.09,452500001.0
2008-08-27 22:32:00,201.09,201.09,201.045,201.06,89200000.0
2008-08-27 22:33:00,201.06,201.08,201.04,201.06,549499998.0
2008-08-27 22:34:00,201.06,201.06,201.02,201.02,646399984.0
2008-08-27 22:35:00,201.04,201.04,201.015,201.015,258399992.0
2008-08-27 22:36:00,200.99,201.035,200.98,201.035,206799999.0
2008-08-27 22:37:00,201.04,201.04,200.965,201.02,366699999.0
2008-08-27 22:38:00,201.02,201.02,200.975,200.975,77900000.0
2008-08-27 22:39:00,200.975,201.02,200.975,201.02,47800000.0
2008-08-27 22:40:00,201.02,201.045,200.98,201.03,113800000.0
2008-08-27 22:41:00,201.03,201.06,201.005,201.04,92300000.0
2008-08-27 22:42:00,201.035,201.05,200.98,201.025,63200000.0
2008-08-27 22:43:00,201.04,201.04,201.035,201.035,8400000.0
2008-08-27 22:44:00,201.04,201.04,200.995,201.025,136800000.0
2008-08-27 22:45:00,201.025,201.025,200.965,200.985,190800000.0
2008-08-27 22:46:00,200.99,201.02,200.99,201.005,36700000.0
2008-08-27 22:47:00,201.01,201.01,200.995,201.0,38600000.0
2008-08-27 22:48:00,200.995,200.995,200.99,200.995,13300000.0
2008-08-27 22:49:00,200.995,201.02,200.995,201.01,31700000.0
2008-08-27 22:50:00,201.01,201.015,200.995,201.01,49000000.0
2008-08-27 22:51:00,201.01,201.02,201.01,201.01,54700000.0
2008-08-27 22:52:00,201.0,201.04,201.0,201.04,26800000.0
2008-08-27 22:53:00,201.03,201.05,201.03,201.04,35600000.0
2008-08-27 22:54:00,201.04,201.055,201.03,201.04,35600000.0
2008-08-27 22:55:00,201.04,201.105,201.03,201.095,44100000.0
2008-08-27 22:56:00,201.1,201.1,201.03,201.05,130300000.0
2008-08-27 22:57:00,201.05,201.05,201.0,201.01,31600000.0
2008-08-27 22:58:00,201.035,201.05,200.975,201.005,73000000.0
2008-08-27 22:59:00,201.01,201.03,200.95,200.95,27000000.0
2008-08-27 23:00:00,200.94,201.005,200.925,200.945,56800000.0
2008-08-27 23:01:00,200.945,200.945,200.855,200.875,133600000.0
2008-08-27 23:02:00,200.91,200.935,200.89,200.905,54600000.0
2008-08-27 23:03:00,200.925,200.97,200.88,200.97,84400000.0
2008-08-27 23:04:00,200.975,201.015,200.955,201.015,44300000.0
2008-08-27 23:05:00,201.02,201.03,200.925,200.98,96800000.0
2008-08-27 23:06:00,200.985,200.985,200.945,200.97,61900000.0
2008-08-27 23:07:00,200.955,200.975,200.955,200.975,23100000.0
2008-08-27 23:08:00,200.975,200.98,200.96,200.98,27300000.0
2008-08-27 23:09:00,200.99,201.03,200.975,201.01,49900000.0
2008-08-27 23:10:00,201.01,201.025,200.965,201.02,81300000.0
2008-08-27 23:11:00,201.02,201.065,201.02,201.055,68600000.0
2008-08-27 23:12:00,201.055,201.075,201.04,201.055,39800000.0
2008-08-27 23:13:00,201.05,201.1,201.045,201.09,65600000.0
2008-08-27 23:14:00,201.1,201.125,201.08,201.125,86500000.0
2008-08-27 23:15:00,201.12,201.13,201.075,201.08,114700000.0
2008-08-27 23:16:00,201.08,201.08,201.08,201.08,5000000.0
2008-08-27 23:17:00,201.08,201.08,201.07,201.07,5300000.0
2008-08-27 23:18:00,201.06,201.07,201.06,201.06,10700000.0
2008-08-27 23:19:00,201.06,201.06,201.0,201.045,59300000.0
2008-08-27 23:20:00,201.03,201.05,201.03,201.05,19200000.0
2008-08-27 23:21:00,201.05,201.05,201.05,201.05,3200000.0
2008-08-27 23:22:00,201.05,201.05,201.05,201.05,1600000.0
2008-08-27 23:23:00,201.05,201.05,200.975,200.98,27900000.0
2008-08-27 23:24:00,200.99,201.0,200.985,200.99,34000000.0
2008-08-27 23:25:00,200.99,200.995,200.985,200.985,35000000.0
2008-08-27 23:26:00,200.985,200.99,200.985,200.99,13400000.0
2008-08-27 23:27:00,200.99,200.99,200.99,200.99,4000000.0
2008-08-27 23:28:00,200.99,200.99,200.985,200.985,20400000.0
2008-08-27 23:29:00,200.99,201.0,200.985,201.0,58200000.0
2008-08-27 23:30:00,200.99,200.99,200.985,200.985,51500000.0
2008-08-27 23:31:00,201.0,201.0,200.985,200.99,70300000.0
2008-08-27 23:32:00,200.99,200.995,200.99,200.995,72800000.0
2008-08-27 23:33:00,201.0,201.0,200.995,200.995,9900000.0
2008-08-27 23:34:00,201.0,201.03,200.99,201.01,27400000.0
2008-08-27 23:35:00,201.02,201.02,201.01,201.01,2000000.0
2008-08-27 23:36:00,201.01,201.01,200.955,200.955,20000000.0
2008-08-27 23:37:00,200.97,200.97,200.97,200.97,5000000.0
2008-08-27 23:38:00,200.97,200.97,200.945,200.95,9000000.0
2008-08-27 23:39:00,200.95,200.95,200.95,200.95,9000000.0
2008-08-27 23:40:00,200.95,200.95,200.93,200.94,16600000.0
2008-08-27 23:41:00,200.94,200.95,200.94,200.95,10400000.0
2008-08-27 23:42:00,200.94,200.94,200.94,200.94,2100000.0
2008-08-27 23:43:00,200.95,200.96,200.94,200.95,15400000.0
2008-08-27 23:44:00,200.95,200.975,200.95,200.975,10500000.0
2008-08-27 23:45:00,200.94,200.96,200.94,200.96,6200000.0
2008-08-27 23:46:00,200.95,200.975,200.95,200.975,23500000.0
2008-08-27 23:47:00,200.98,200.99,200.905,200.935,22200000.0
2008-08-27 23:48:00,200.915,200.935,200.915,200.915,15600000.0
2008-08-27 23:49:00,200.92,200.935,200.915,200.935,22500000.0
2008-08-27 23:50:00,200.915,200.94,200.915,200.93,11100000.0
2008-08-27 23:51:00,200.94,200.95,200.93,200.95,18600000.0
2008-08-27 23:52:00,200.91,200.937,200.903,200.937,95000000.0
2008-08-27 23:53:00,200.95,200.96,200.95,200.96,4000000.0
2008-08-27 23:54:00,200.96,200.96,200.96,200.96,6000000.0
2008-08-27 23:55:00,200.96,200.96,200.95,200.95,11000000.0
2008-08-27 23:56:00,200.95,200.95,200.93,200.93,41100000.0
2008-08-27 23:57:00,200.93,200.94,200.905,200.93,19900000.0
2008-08-27 23:58:00,200.93,200.94,200.93,200.93,10000000.0
2008-08-27 23:59:00,200.93,200.93,200.93,200.93,7000000.0
2008-08-28 00:00:00,200.93,200.96,200.93,200.96,21300000.0
2008-08-28 00:01:00,200.97,200.97,200.945,200.97,35800000.0
2008-08-28 00:02:00,200.97,201.01,200.955,200.965,8700000.0
2008-08-28 00:03:00,200.97,200.99,200.97,200.98,4000000.0
2008-08-28 00:04:00,200.99,201.02,200.985,201.01,21800000.0
2008-08-28 00:05:00,201.01,201.03,201.01,201.03,3000000.0
2008-08-28 00:06:00,201.02,201.02,201.02,201.02,1000000.0
2008-08-28 00:07:00,201.03,201.04,201.03,201.04,4000000.0
2008-08-28 00:08:00,201.03,201.03,201.03,201.03,7400000.0
2008-08-28 00:09:00,201.03,201.06,201.03,201.05,12000000.0
2008-08-28 00:10:00,201.05,201.05,201.05,201.05,3000000.0
2008-08-28 00:11:00,201.05,201.05,201.05,201.05,6000000.0
2008-08-28 00:12:00,201.05,201.05,201.01,201.05,14900000.0
2008-08-28 00:13:00,201.05,201.05,201.05,201.05,7000000.0
2008-08-28 00:14:00,201.05,201.05,201.05,201.05,8000000.0
2008-08-28 00:15:00,201.05,201.05,201.01,201.02,23600000.0
2008-08-28 00:16:00,201.02,201.02,200.97,201.0,51400000.0
2008-08-28 00:17:00,201.01,201.01,200.945,200.945,53500000.0
2008-08-28 00:18:00,200.95,200.95,200.89,200.94,21700000.0
2008-08-28 00:19:00,200.94,200.95,200.94,200.95,8400000.0
2008-08-28 00:20:00,200.95,200.95,200.95,200.95,7000000.0
2008-08-28 00:21:00,200.95,200.95,200.95,200.95,3000000.0
2008-08-28 00:22:00,200.95,200.95,200.95,200.95,3000000.0
2008-08-28 00:23:00,200.94,200.95,200.89,200.93,21000000.0
2008-08-28 00:24:00,200.93,200.945,200.89,200.93,31500000.0
2008-08-28 00:25:00,200.89,200.93,200.89,200.93,16400000.0
2008-08-28 00:26:00,200.93,200.93,200.93,200.93,2000000.0
2008-08-28 00:27:00,200.925,200.96,200.925,200.96,19400000.0
2008-08-28 00:28:00,200.97,200.99,200.97,200.98,30800000.0
2008-08-28 00:29:00,200.98,200.99,200.98,200.98,35200000.0
2008-08-28 00:30:00,201.0,201.01,201.0,201.01,17800000.0
2008-08-28 00:31:00,201.005,201.05,201.005,201.025,100900000.0
2008-08-28 00:32:00,201.045,201.045,201.03,201.03,5200000.0
2008-08-28 00:33:00,201.04,201.04,201.03,201.04,5200000.0
2008-08-28 00:34:00,201.05,201.05,201.05,201.05,1000000.0
2008-08-28 00:35:00,201.04,201.04,201.02,201.02,9800000.0
2008-08-28 00:36:00,201.02,201.02,201.015,201.015,6900000.0
2008-08-28 00:37:00,201.015,201.025,201.015,201.02,18400000.0
2008-08-28 00:38:00,201.02,201.03,201.02,201.02,3000000.0
2008-08-28 00:39:00,201.02,201.02,201.02,201.02,1000000.0
2008-08-28 00:40:00,201.015,201.035,200.99,200.99,47500000.0
2008-08-28 00:41:00,201.0,201.02,201.0,201.02,13800000.0
2008-08-28 00:42:00,201.03,201.03,201.03,201.03,2100000.0
2008-08-28 00:43:00,201.03,201.04,201.025,201.035,24900000.0
2008-08-28 00:44:00,201.045,201.06,201.01,201.06,31800000.0
2008-08-28 00:45:00,201.055,201.09,201.055,201.07,9200000.0
2008-08-28 00:46:00,201.07,201.07,201.07,201.07,2000000.0
2008-08-28 00:47:00,201.07,201.07,201.07,201.07,1000000.0
2008-08-28 00:48:00,201.07,201.07,201.07,201.07,1000000.0
2008-08-28 00:49:00,201.051,201.057,201.026,201.038,27000000.0
2008-08-28 00:50:00,201.07,201.07,201.07,201.07,1000000.0
2008-08-28 00:51:00,201.07,201.11,201.07,201.11,15300000.0
2008-08-28 00:52:00,201.1,201.1,201.075,201.08,15200000.0
2008-08-28 00:53:00,201.08,201.08,201.08,201.08,1000000.0
2008-08-28 00:54:00,201.08,201.08,201.08,201.08,1000000.0
2008-08-28 00:55:00,201.08,201.08,201.08,201.08,3000000.0
2008-08-28 00:56:00,201.08,201.09,201.08,201.08,4000000.0
2008-08-28 00:57:00,201.08,201.08,201.08,201.08,3000000.0
2008-08-28 00:58:00,201.08,201.08,201.07,201.08,21000000.0
2008-08-28 00:59:00,201.08,201.08,201.06,201.08,67200000.0
2008-08-28 01:00:00,201.07,201.08,201.07,201.08,7400000.0
2008-08-28 01:01:00,201.08,201.08,201.08,201.08,6000000.0
2008-08-28 01:02:00,201.08,201.08,201.07,201.07,10200000.0
2008-08-28 01:03:00,201.08,201.08,201.05,201.08,23100000.0
2008-08-28 01:04:00,201.08,201.08,201.05,201.08,27400000.0
2008-08-28 01:05:00,201.08,201.08,201.08,201.08,15000000.0
2008-08-28 01:06:00,201.05,201.08,201.05,201.08,18400000.0
2008-08-28 01:07:00,201.08,201.08,201.05,201.08,21100000.0
2008-08-28 01:08:00,201.08,201.08,201.05,201.08,30100000.0
2008-08-28 01:09:00,201.08,201.08,201.04,201.04,46000000.0
2008-08-28 01:10:00,201.03,201.05,201.03,201.05,8200000.0
2008-08-28 01:11:00,201.04,201.05,201.0,201.03,13000000.0
2008-08-28 01:12:00,201.0,201.04,200.985,201.02,17300000.0
2008-08-28 01:13:00,201.0,201.03,200.99,201.03,16400000.0
2008-08-28 01:14:00,201.0,201.03,200.975,200.99,18300000.0
2008-08-28 01:15:00,200.99,200.99,200.96,200.96,12700000.0
2008-08-28 01:16:00,200.99,200.99,200.99,200.99,1000000.0
2008-08-28 01:17:00,200.99,200.99,200.92,200.94,34100000.0
2008-08-28 01:18:00,200.94,200.96,200.925,200.955,48300000.0
2008-08-28 01:19:00,200.935,200.955,200.935,200.945,21000000.0
2008-08-28 01:20:00,200.934,200.934,200.905,200.91,94700000.0
2008-08-28 01:21:00,200.94,200.945,200.93,200.945,8500000.0
2008-08-28 01:22:00,200.95,200.985,200.95,200.985,20200000.0
2008-08-28 01:23:00,200.98,200.98,200.975,200.98,10500000.0
2008-08-28 01:24:00,200.98,200.98,200.98,200.98,15000000.0
2008-08-28 01:25:00,200.99,200.99,200.98,200.98,11000000.0
2008-08-28 01:26:00,200.98,200.98,200.955,200.98,23000000.0
2008-08-28 01:27:00,200.98,200.98,200.96,200.98,10400000.0
2008-08-28 01:28:00,200.98,200.98,200.98,200.98,3000000.0
2008-08-28 01:29:00,200.94,200.96,200.925,200.95,26100000.0
2008-08-28 01:30:00,200.95,200.975,200.95,200.96,12400000.0
2008-08-28 01:31:00,200.97,200.98,200.97,200.97,8200000.0
2008-08-28 01:32:00,200.97,201.0,200.95,200.97,41000000.0
2008-08-28 01:33:00,200.98,200.98,200.965,200.965,25400000.0
2008-08-28 01:34:00,200.97,200.99,200.965,200.97,43300000.0
2008-08-28 01:35:00,200.96,201.01,200.96,201.01,28900000.0
2008-08-28 01:36:00,201.01,201.01,200.99,200.99,9000000.0
2008-08-28 01:37:00,200.98,201.01,200.98,201.01,11300000.0
2008-08-28 01:38:00,201.01,201.015,200.99,201.01,21300000.0
2008-08-28 01:39:00,201.01,201.01,200.975,200.98,20200000.0
2008-08-28 01:40:00,200.99,201.02,200.99,201.02,7100000.0
2008-08-28 01:41:00,201.01,201.01,201.01,201.01,3000000.0
2008-08-28 01:42:00,201.01,201.02,201.0,201.0,13000000.0
2008-08-28 01:43:00,201.01,201.02,201.0,201.0,19100000.0
2008-08-28 01:44:00,201.0,201.0,200.97,201.0,36100000.0
2008-08-28 01:45:00,201.0,201.03,200.97,201.01,42100000.0
2008-08-28 01:46:00,201.02,201.06,201.02,201.06,78200000.0
2008-08-28 01:47:00,201.07,201.08,201.03,201.06,35500000.0
2008-08-28 01:48:00,201.07,201.125,201.06,201.085,82700000.0
2008-08-28 01:49:00,201.08,201.085,201.025,201.055,60800000.0
2008-08-28 01:50:00,201.06,201.06,200.985,201.05,57200000.0
2008-08-28 01:51:00,201.06,201.08,201.06,201.06,15300000.0
2008-08-28 01:52:00,201.07,201.07,201.05,201.05,14500000.0
2008-08-28 01:53:00,201.055,201.075,201.03,201.07,46500000.0
2008-08-28 01:54:00,201.06,201.07,201.04,201.05,30500000.0
2008-08-28 01:55:00,201.05,201.06,201.05,201.06,9800000.0
2008-08-28 01:56:00,201.07,201.07,201.05,201.06,12500000.0
2008-08-28 01:57:00,201.06,201.06,200.97,200.98,58100000.0
2008-08-28 01:58:00,200.98,201.03,200.98,201.0,33000000.0
2008-08-28 01:59:00,201.01,201.01,200.97,200.97,21000000.0
2008-08-28 02:00:00,200.97,201.04,200.97,201.04,105800000.0
2008-08-28 02:01:00,201.03,201.07,200.995,201.03,95400000.0
2008-08-28 02:02:00,201.03,201.05,201.03,201.04,38000000.0
2008-08-28 02:03:00,201.03,201.03,201.02,201.02,129200000.0
2008-08-28 02:04:00,200.98,201.03,200.945,200.97,76200000.0
2008-08-28 02:05:00,200.97,200.995,200.96,200.99,48300000.0
2008-08-28 02:06:00,200.98,201.0,200.97,200.99,100400000.0
2008-08-28 02:07:00,200.99,200.995,200.97,200.97,438100012.0
2008-08-28 02:08:00,200.94,200.99,200.94,200.98,132800002.0
2008-08-28 02:09:00,200.98,200.98,200.83,200.88,105400000.0
2008-08-28 02:10:00,200.89,200.89,200.8,200.82,79500000.0
2008-08-28 02:11:00,200.83,200.885,200.82,200.88,83300000.0
2008-08-28 02:12:00,200.88,200.88,200.74,200.755,92000000.0
2008-08-28 02:13:00,200.76,200.76,200.685,200.69,83500000.0
2008-08-28 02:14:00,200.69,200.69,200.6,200.6,151100000.0
2008-08-28 02:15:00,200.61,200.655,200.61,200.635,85900000.0
2008-08-28 02:16:00,200.64,200.72,200.635,200.72,175999999.0
2008-08-28 02:17:00,200.72,200.72,200.63,200.63,66200000.0
2008-08-28 02:18:00,200.64,200.64,200.475,200.52,171600000.0
2008-08-28 02:19:00,200.52,200.565,200.52,200.545,26200000.0
2008-08-28 02:20:00,200.565,200.59,200.53,200.53,54600000.0
2008-08-28 02:21:00,200.57,200.57,200.5,200.5,37800000.0
2008-08-28 02:22:00,200.485,200.58,200.485,200.58,101400000.0
2008-08-28 02:23:00,200.565,200.61,200.565,200.595,216200002.0
2008-08-28 02:24:00,200.6,200.63,200.58,200.63,74800000.0
2008-08-28 02:25:00,200.62,200.63,200.62,200.63,8400000.0
2008-08-28 02:26:00,200.63,200.65,200.63,200.63,28400000.0
2008-08-28 02:27:00,200.62,200.63,200.595,200.6,37400000.0
2008-08-28 02:28:00,200.6,200.69,200.6,200.69,59800000.0
2008-08-28 02:29:00,200.68,200.72,200.665,200.72,43300000.0
2008-08-28 02:30:00,200.72,200.72,200.685,200.71,59100000.0
2008-08-28 02:31:00,200.7,200.73,200.7,200.73,14500000.0
2008-08-28 02:32:00,200.72,200.75,200.71,200.74,35900000.0
2008-08-28 02:33:00,200.73,200.73,200.7,200.7,56900000.0
2008-08-28 02:34:00,200.7,200.7,200.66,200.7,31800000.0
2008-08-28 02:35:00,200.7,200.72,200.69,200.695,99100000.0
2008-08-28 02:36:00,200.715,200.72,200.64,200.65,61100000.0
2008-08-28 02:37:00,200.655,200.72,200.655,200.7,109700000.0
2008-08-28 02:38:00,200.7,200.7,200.67,200.7,7100000.0
2008-08-28 02:39:00,200.67,200.7,200.66,200.7,13600000.0
2008-08-28 02:40:00,200.71,200.73,200.7,200.71,23600000.0
2008-08-28 02:41:00,200.71,200.71,200.71,200.71,11000000.0
2008-08-28 02:42:00,200.71,200.71,200.71,200.71,5000000.0
2008-08-28 02:43:00,200.71,200.71,200.675,200.71,12400000.0
2008-08-28 02:44:00,200.69,200.71,200.66,200.71,27800000.0
2008-08-28 02:45:00,200.71,200.71,200.645,200.66,37000000.0
2008-08-28 02:46:00,200.66,200.66,200.66,200.66,30000000.0
2008-08-28 02:47:00,200.66,200.66,200.6,200.6,39400000.0
2008-08-28 02:48:00,200.59,200.61,200.59,200.61,9000000.0
2008-08-28 02:49:00,200.585,200.61,200.575,200.6,29000000.0
2008-08-28 02:50:00,200.6,200.6,200.54,200.54,46000000.0
2008-08-28 02:51:00,200.54,200.55,200.47,200.49,119800000.0
2008-08-28 02:52:00,200.485,200.58,200.485,200.58,99200000.0
2008-08-28 02:53:00,200.59,200.64,200.59,200.625,158499999.0
2008-08-28 02:54:00,200.62,200.71,200.62,200.71,236800000.0
2008-08-28 02:55:00,200.71,200.77,200.71,200.76,124000000.0
2008-08-28 02:56:00,200.76,200.8,200.75,200.79,122300000.0
2008-08-28 02:57:00,200.79,200.84,200.785,200.83,86300000.0
2008-08-28 02:58:00,200.83,200.86,200.81,200.86,95800000.0
2008-08-28 02:59:00,200.86,200.92,200.86,200.92,80600000.0
2008-08-28 03:00:00,200.91,200.95,200.87,200.9,146700000.0
2008-08-28 03:01:00,200.9,200.9,200.82,200.845,73900000.0
2008-08-28 03:02:00,200.845,200.87,200.845,200.85,97900000.0
2008-08-28 03:03:00,200.85,200.85,200.83,200.85,27200000.0
2008-08-28 03:04:00,200.82,200.87,200.82,200.86,140800000.0
2008-08-28 03:05:00,200.865,200.885,200.85,200.855,98200000.0
2008-08-28 03:06:00,200.855,200.855,200.8,200.81,95300000.0
2008-08-28 03:07:00,200.81,200.83,200.78,200.82,54400000.0
2008-08-28 03:08:00,200.825,200.83,200.79,200.83,273800000.0
2008-08-28 03:09:00,200.815,200.85,200.81,200.82,140400000.0
2008-08-28 03:10:00,200.82,200.82,200.815,200.82,38700000.0
2008-08-28 03:11:00,200.82,200.82,200.78,200.78,28800000.0
2008-08-28 03:12:00,200.82,200.82,200.78,200.78,27800000.0
2008-08-28 03:13:00,200.775,200.82,200.75,200.76,62500000.0
2008-08-28 03:14:00,200.78,200.825,200.77,200.8,76800000.0
2008-08-28 03:15:00,200.8,200.85,200.775,200.84,87700000.0
2008-08-28 03:16:00,200.84,200.84,200.8,200.815,81500000.0
2008-08-28 03:17:00,200.82,200.83,200.82,200.83,28700000.0
2008-08-28 03:18:00,200.84,200.84,200.8,200.8,108900000.0
2008-08-28 03:19:00,200.805,200.84,200.8,200.83,82300000.0
2008-08-28 03:20:00,200.83,200.84,200.83,200.83,44400000.0
2008-08-28 03:21:00,200.83,200.85,200.82,200.84,104800000.0
2008-08-28 03:22:00,200.84,200.87,200.84,200.85,71800000.0
2008-08-28 03:23:00,200.85,200.875,200.82,200.82,93400000.0
2008-08-28 03:24:00,200.81,200.83,200.8,200.82,83900000.0
2008-08-28 03:25:00,200.82,200.82,200.755,200.77,68700000.0
2008-08-28 03:26:00,200.77,200.8,200.765,200.79,33900000.0
2008-08-28 03:27:00,200.8,200.8,200.77,200.77,25800000.0
2008-08-28 03:28:00,200.77,200.79,200.735,200.79,62800000.0
2008-08-28 03:29:00,200.78,200.79,200.735,200.76,21100000.0
2008-08-28 03:30:00,200.76,200.78,200.735,200.78,133000000.0
2008-08-28 03:31:00,200.79,200.85,200.78,200.84,76300000.0
2008-08-28 03:32:00,200.83,200.935,200.83,200.9,94000000.0
2008-08-28 03:33:00,200.875,200.94,200.875,200.91,28000000.0
2008-08-28 03:34:00,200.92,200.93,200.84,200.89,31800000.0
2008-08-28 03:35:00,200.9,200.93,200.9,200.92,38100000.0
2008-08-28 03:36:00,200.93,200.94,200.9,200.93,50900000.0
2008-08-28 03:37:00,200.93,200.985,200.91,200.98,250700000.0
2008-08-28 03:38:00,200.99,201.0,200.96,200.96,36500000.0
2008-08-28 03:39:00,200.96,200.97,200.87,200.87,63000000.0
2008-08-28 03:40:00,200.88,200.93,200.875,200.89,111300000.0
2008-08-28 03:41:00,200.9,201.01,200.9,201.0,171800000.0
2008-08-28 03:42:00,201.0,201.035,200.98,201.035,109700000.0
2008-08-28 03:43:00,201.03,201.055,201.01,201.055,124800000.0
2008-08-28 03:44:00,201.06,201.1,201.04,201.075,255800000.0
2008-08-28 03:45:00,201.08,201.085,201.025,201.05,154600000.0
2008-08-28 03:46:00,201.05,201.05,201.0,201.05,182200000.0
2008-08-28 03:47:00,201.035,201.045,200.98,200.985,132100000.0
2008-08-28 03:48:00,200.98,200.99,200.94,200.94,109700000.0
2008-08-28 03:49:00,200.94,200.95,200.9,200.925,240900000.0
2008-08-28 03:50:00,200.925,200.95,200.895,200.935,100600000.0
2008-08-28 03:51:00,200.95,201.04,200.945,200.995,89900000.0
2008-08-28 03:52:00,201.0,201.0,200.935,200.935,64500000.0
2008-08-28 03:53:00,200.965,201.0,200.9,200.965,127800000.0
2008-08-28 03:54:00,200.975,201.005,200.94,200.94,142000000.0
2008-08-28 03:55:00,200.94,200.95,200.92,200.945,138300000.0
2008-08-28 03:56:00,200.95,200.95,200.845,200.905,184500000.0
2008-08-28 03:57:00,200.92,200.92,200.815,200.865,176600000.0
2008-08-28 03:58:00,200.87,200.885,200.84,200.845,240800000.0
2008-08-28 03:59:00,200.84,200.975,200.83,200.97,383500000.0
2008-08-28 04:00:00,200.97,201.05,200.97,201.02,195900000.0
2008-08-28 04:01:00,201.02,201.03,201.015,201.015,86300000.0
2008-08-28 04:02:00,201.02,201.02,200.95,200.99,60000000.0
2008-08-28 04:03:00,200.99,201.03,200.95,200.99,134100000.0
2008-08-28 04:04:00,200.965,201.02,200.965,201.02,20400000.0
2008-08-28 04:05:00,201.02,201.02,200.98,200.99,187700000.0
2008-08-28 04:06:00,200.99,200.99,200.94,200.94,156700000.0
2008-08-28 04:07:00,200.94,200.965,200.9,200.95,184300000.0
2008-08-28 04:08:00,200.94,200.94,200.865,200.93,127000000.0
2008-08-28 04:09:00,200.94,201.01,200.9,200.95,125000000.0
2008-08-28 04:10:00,200.955,201.015,200.955,201.0,109900000.0
2008-08-28 04:11:00,200.98,201.0,200.955,201.0,36100000.0
2008-08-28 04:12:00,201.0,201.05,201.0,201.045,111700000.0
2008-08-28 04:13:00,201.06,201.085,201.02,201.08,129700000.0
2008-08-28 04:14:00,201.07,201.07,201.04,201.05,44800000.0
2008-08-28 04:15:00,201.05,201.05,200.995,201.01,91000000.0
2008-08-28 04:16:00,201.0,201.09,200.995,201.02,148300000.0
2008-08-28 04:17:00,201.01,201.035,200.98,201.0,90500000.0
2008-08-28 04:18:00,200.985,201.04,200.95,201.04,99500000.0
2008-08-28 04:19:00,201.04,201.07,200.985,201.01,124900000.0
2008-08-28 04:20:00,201.01,201.04,200.985,201.02,40500000.0
2008-08-28 04:21:00,201.015,201.04,200.975,201.04,83500000.0
2008-08-28 04:22:00,201.03,201.03,200.93,200.94,61900000.0
2008-08-28 04:23:00,200.95,200.97,200.925,200.925,126200000.0
2008-08-28 04:24:00,200.935,200.97,200.93,200.96,95500000.0
2008-08-28 04:25:00,200.96,200.98,200.95,200.95,79200000.0
2008-08-28 04:26:00,200.96,200.98,200.95,200.96,70600000.0
2008-08-28 04:27:00,200.95,200.975,200.95,200.975,7200000.0
2008-08-28 04:28:00,200.98,200.98,200.94,200.95,52800000.0
2008-08-28 04:29:00,200.96,200.97,200.95,200.95,24000000.0
2008-08-28 04:30:00,200.96,200.96,200.95,200.95,6100000.0
2008-08-28 04:31:00,200.96,200.96,200.895,200.93,48100000.0
2008-08-28 04:32:00,200.93,200.94,200.93,200.94,21000000.0
2008-08-28 04:33:00,200.94,200.96,200.895,200.93,88600000.0
2008-08-28 04:34:00,200.94,200.94,200.91,200.92,30400000.0
2008-08-28 04:35:00,200.92,200.93,200.92,200.92,9000000.0
2008-08-28 04:36:00,200.92,200.92,200.91,200.91,12000000.0
2008-08-28 04:37:00,200.91,200.91,200.91,200.91,9000000.0
2008-08-28 04:38:00,200.91,200.91,200.87,200.87,23000000.0
2008-08-28 04:39:00,200.86,200.91,200.86,200.91,5000000.0
2008-08-28 04:40:00,200.87,200.91,200.845,200.9,82200000.0
2008-08-28 04:41:00,200.9,200.9,200.89,200.9,16800000.0
2008-08-28 04:42:00,200.89,200.89,200.89,200.89,6400000.0
2008-08-28 04:43:00,200.89,200.9,200.89,200.9,10500000.0
2008-08-28 04:44:00,200.9,200.9,200.89,200.9,17400000.0
2008-08-28 04:45:00,200.9,200.9,200.89,200.9,20800000.0
2008-08-28 04:46:00,200.9,200.92,200.9,200.9,39000000.0
2008-08-28 04:47:00,200.89,200.91,200.89,200.9,21200000.0
2008-08-28 04:48:00,200.895,200.9,200.89,200.9,11400000.0
2008-08-28 04:49:00,200.9,200.9,200.89,200.9,22000000.0
2008-08-28 04:50:00,200.895,200.9,200.885,200.9,39000000.0
2008-08-28 04:51:00,200.89,200.89,200.89,200.89,8300000.0
2008-08-28 04:52:00,200.89,200.89,200.87,200.89,26700000.0
2008-08-28 04:53:00,200.89,200.89,200.86,200.87,20800000.0
2008-08-28 04:54:00,200.88,200.88,200.87,200.87,88500000.0
2008-08-28 04:55:00,200.87,200.9,200.87,200.9,32400000.0
2008-08-28 04:56:00,200.875,200.89,200.87,200.89,39600000.0
2008-08-28 04:57:00,200.88,200.895,200.865,200.88,46900000.0
2008-08-28 04:58:00,200.88,200.88,200.88,200.88,1600000.0
2008-08-28 04:59:00,200.88,200.92,200.88,200.91,66800000.0
2008-08-28 05:00:00,200.91,200.92,200.89,200.92,89800000.0
2008-08-28 05:01:00,200.91,200.92,200.88,200.88,56900000.0
2008-08-28 05:02:00,200.88,200.89,200.855,200.88,98100000.0
2008-08-28 05:03:00,200.88,200.88,200.86,200.87,26300000.0
2008-08-28 05:04:00,200.86,200.89,200.86,200.88,66900000.0
2008-08-28 05:05:00,200.88,200.89,200.84,200.87,115500000.0
2008-08-28 05:06:00,200.87,200.89,200.86,200.86,51800000.0
2008-08-28 05:07:00,200.86,200.88,200.86,200.87,42400000.0
2008-08-28 05:08:00,200.87,200.89,200.87,200.88,64500000.0
2008-08-28 05:09:00,200.88,200.92,200.86,200.88,87800000.0
2008-08-28 05:10:00,200.895,200.895,200.89,200.89,11100000.0
2008-08-28 05:11:00,200.89,200.9,200.89,200.89,10300000.0
2008-08-28 05:12:00,200.9,200.9,200.9,200.9,1000000.0
2008-08-28 05:13:00,200.89,200.9,200.88,200.88,5000000.0
2008-08-28 05:14:00,200.89,200.9,200.89,200.9,7000000.0
2008-08-28 05:15:00,200.91,200.91,200.89,200.89,13300000.0
2008-08-28 05:16:00,200.89,200.89,200.89,200.89,4200000.0
2008-08-28 05:17:00,200.89,200.89,200.89,200.89,7300000.0
2008-08-28 05:18:00,200.9,200.94,200.89,200.94,19800000.0
2008-08-28 05:19:00,200.93,200.94,200.93,200.94,2000000.0
2008-08-28 05:20:00,200.95,200.97,200.94,200.97,45100000.0
2008-08-28 05:21:00,200.97,200.97,200.91,200.94,35800000.0
2008-08-28 05:22:00,200.91,200.94,200.9,200.91,14400000.0
2008-08-28 05:23:00,200.91,200.91,200.845,200.86,113800000.0
2008-08-28 05:24:00,200.86,200.88,200.855,200.87,67600000.0
2008-08-28 05:25:00,200.87,200.87,200.86,200.87,23500000.0
2008-08-28 05:26:00,200.84,200.87,200.8,200.8,69200000.0
2008-08-28 05:27:00,200.8,200.81,200.8,200.81,39100000.0
2008-08-28 05:28:00,200.81,200.81,200.785,200.785,15400000.0
2008-08-28 05:29:00,200.78,200.81,200.765,200.78,68600000.0
2008-08-28 05:30:00,200.79,200.81,200.79,200.81,7000000.0
2008-08-28 05:31:00,200.779,200.78,200.739,200.769,260900000.0
2008-08-28 05:32:00,200.787,200.792,200.737,200.778,106300000.0
2008-08-28 05:33:00,200.81,200.81,200.81,200.81,6200000.0
2008-08-28 05:34:00,200.81,200.82,200.81,200.82,5100000.0
2008-08-28 05:35:00,200.81,200.86,200.805,200.86,97500000.0
2008-08-28 05:36:00,200.86,200.86,200.85,200.86,15000000.0
2008-08-28 05:37:00,200.825,200.905,200.825,200.9,93800000.0
2008-08-28 05:38:00,200.875,200.88,200.815,200.84,23200000.0
2008-08-28 05:39:00,200.855,200.855,200.855,200.855,1000000.0
2008-08-28 05:40:00,200.855,200.86,200.825,200.85,18600000.0
2008-08-28 05:41:00,200.85,200.85,200.825,200.84,17000000.0
2008-08-28 05:42:00,200.85,200.87,200.825,200.86,34000000.0
2008-08-28 05:43:00,200.85,200.86,200.83,200.84,37600000.0
2008-08-28 05:44:00,200.84,200.84,200.79,200.79,40000000.0
2008-08-28 05:45:00,200.8,200.8,200.76,200.76,112200000.0
2008-08-28 05:46:00,200.76,200.76,200.67,200.67,129100000.0
2008-08-28 05:47:00,200.71,200.72,200.71,200.71,13200000.0
2008-08-28 05:48:00,200.675,200.71,200.57,200.57,154000000.0
2008-08-28 05:49:00,200.58,200.62,200.57,200.62,100000000.0
2008-08-28 05:50:00,200.605,200.64,200.58,200.59,167100002.0
2008-08-28 05:51:00,200.6,200.62,200.6,200.6,43200000.0
2008-08-28 05:52:00,200.61,200.61,200.595,200.61,26400000.0
2008-08-28 05:53:00,200.6,200.61,200.555,200.6,84200000.0
2008-08-28 05:54:00,200.6,200.6,200.535,200.535,59000000.0
2008-08-28 05:55:00,200.535,200.58,200.535,200.57,75100000.0
2008-08-28 05:56:00,200.58,200.61,200.58,200.59,10000000.0
2008-08-28 05:57:00,200.6,200.61,200.57,200.58,18300000.0
2008-08-28 05:58:00,200.59,200.61,200.58,200.61,7000000.0
2008-08-28 05:59:00,200.62,200.63,200.565,200.57,116200000.0
2008-08-28 06:00:00,200.57,200.6,200.56,200.57,99000000.0
2008-08-28 06:01:00,200.57,200.6,200.555,200.59,67800000.0
2008-08-28 06:02:00,200.59,200.59,200.545,200.57,18000000.0
2008-08-28 06:03:00,200.58,200.59,200.57,200.59,84400000.0
2008-08-28 06:04:00,200.6,200.61,200.58,200.59,271200000.0
2008-08-28 06:05:00,200.59,200.635,200.58,200.62,183800000.0
2008-08-28 06:06:00,200.61,200.61,200.57,200.59,29300000.0
2008-08-28 06:07:00,200.6,200.6,200.56,200.58,34400000.0
2008-08-28 06:08:00,200.59,200.6,200.58,200.6,26000000.0
2008-08-28 06:09:00,200.61,200.62,200.6,200.6,34000000.0
2008-08-28 06:10:00,200.61,200.67,200.6,200.63,96900000.0
2008-08-28 06:11:00,200.655,200.69,200.655,200.665,106000000.0
2008-08-28 06:12:00,200.68,200.69,200.6,200.675,103200000.0
2008-08-28 06:13:00,200.67,200.67,200.49,200.505,103000000.0
2008-08-28 06:14:00,200.505,200.63,200.505,200.63,242500000.0
2008-08-28 06:15:00,200.64,200.645,200.6,200.61,65500000.0
2008-08-28 06:16:00,200.64,200.69,200.62,200.665,217400000.0
2008-08-28 06:17:00,200.67,200.76,200.66,200.72,357500000.0
2008-08-28 06:18:00,200.72,200.73,200.665,200.72,110600000.0
2008-08-28 06:19:00,200.705,200.77,200.7,200.745,182300000.0
2008-08-28 06:20:00,200.75,200.76,200.735,200.74,58600000.0
2008-08-28 06:21:00,200.735,200.81,200.735,200.8,67900000.0
2008-08-28 06:22:00,200.8,200.8,200.665,200.685,275600000.0
2008-08-28 06:23:00,200.69,200.7,200.67,200.69,94400000.0
2008-08-28 06:24:00,200.69,200.735,200.685,200.73,62900000.0
2008-08-28 06:25:00,200.73,200.73,200.68,200.72,155500000.0
2008-08-28 06:26:00,200.72,200.72,200.68,200.7,147100000.0
2008-08-28 06:27:00,200.72,200.72,200.715,200.72,41800000.0
2008-08-28 06:28:00,200.72,200.72,200.71,200.72,74200000.0
2008-08-28 06:29:00,200.72,200.72,200.7,200.72,28000000.0
2008-08-28 06:30:00,200.72,200.72,200.61,200.62,67800000.0
2008-08-28 06:31:00,200.62,200.62,200.58,200.61,92700000.0
2008-08-28 06:32:00,200.61,200.635,200.61,200.62,85400000.0
2008-08-28 06:33:00,200.62,200.62,200.565,200.57,54900000.0
2008-08-28 06:34:00,200.57,200.59,200.54,200.57,308200000.0
2008-08-28 06:35:00,200.57,200.57,200.475,200.49,137700000.0
2008-08-28 06:36:00,200.49,200.505,200.41,200.5,119900000.0
2008-08-28 06:37:00,200.49,200.52,200.48,200.5,71000000.0
2008-08-28 06:38:00,200.5,200.5,200.38,200.44,169000001.0
2008-08-28 06:39:00,200.44,200.49,200.425,200.49,163300003.0
2008-08-28 06:40:00,200.49,200.51,200.48,200.5,223299993.0
2008-08-28 06:41:00,200.5,200.51,200.455,200.46,104300000.0
2008-08-28 06:42:00,200.47,200.515,200.47,200.51,89900000.0
2008-08-28 06:43:00,200.505,200.56,200.5,200.54,71100000.0
2008-08-28 06:44:00,200.54,200.54,200.475,200.51,86900000.0
2008-08-28 06:45:00,200.51,200.55,200.475,200.51,174400000.0
2008-08-28 06:46:00,200.51,200.55,200.455,200.455,104300000.0
2008-08-28 06:47:00,200.455,200.51,200.345,200.345,144100000.0
2008-08-28 06:48:00,200.345,200.4,200.345,200.36,133800000.0
2008-08-28 06:49:00,200.375,200.39,200.355,200.37,102500000.0
2008-08-28 06:50:00,200.36,200.41,200.355,200.37,105500000.0
2008-08-28 06:51:00,200.37,200.4,200.31,200.395,160800000.0
2008-08-28 06:52:00,200.385,200.41,200.335,200.355,46000000.0
2008-08-28 06:53:00,200.37,200.41,200.36,200.41,58300000.0
2008-08-28 06:54:00,200.4,200.42,200.38,200.385,128100000.0
2008-08-28 06:55:00,200.405,200.425,200.355,200.38,152600000.0
2008-08-28 06:56:00,200.39,200.42,200.38,200.42,143200000.0
2008-08-28 06:57:00,200.405,200.42,200.405,200.41,24800000.0
2008-08-28 06:58:00,200.42,200.485,200.405,200.45,113800000.0
2008-08-28 06:59:00,200.44,200.49,200.425,200.45,95400000.0
2008-08-28 07:00:00,200.45,200.47,200.415,200.42,105000000.0
2008-08-28 07:01:00,200.41,200.45,200.39,200.39,19800000.0
2008-08-28 07:02:00,200.42,200.475,200.415,200.47,55300000.0
2008-08-28 07:03:00,200.46,200.49,200.46,200.49,69100000.0
2008-08-28 07:04:00,200.475,200.52,200.475,200.505,50200000.0
2008-08-28 07:05:00,200.5,200.51,200.48,200.51,41000000.0
2008-08-28 07:06:00,200.505,200.515,200.45,200.45,92200000.0
2008-08-28 07:07:00,200.45,200.47,200.44,200.44,35000000.0
2008-08-28 07:08:00,200.44,200.44,200.43,200.43,32600000.0
2008-08-28 07:09:00,200.425,200.47,200.41,200.45,194500000.0
2008-08-28 07:10:00,200.45,200.5,200.45,200.49,43800000.0
2008-08-28 07:11:00,200.48,200.52,200.47,200.49,75100000.0
2008-08-28 07:12:00,200.465,200.48,200.405,200.43,39400000.0
2008-08-28 07:13:00,200.44,200.51,200.44,200.51,41900000.0
2008-08-28 07:14:00,200.51,200.57,200.51,200.53,71600000.0
2008-08-28 07:15:00,200.53,200.54,200.52,200.52,34000000.0
2008-08-28 07:16:00,200.52,200.52,200.4,200.445,107200000.0
2008-08-28 07:17:00,200.44,200.44,200.295,200.36,165200000.0
2008-08-28 07:18:00,200.36,200.38,200.31,200.31,86800000.0
2008-08-28 07:19:00,200.3,200.37,200.295,200.36,62100000.0
2008-08-28 07:20:00,200.35,200.41,200.35,200.39,101800000.0
2008-08-28 07:21:00,200.38,200.38,200.29,200.3,71400000.0
2008-08-28 07:22:00,200.31,200.33,200.3,200.31,83100000.0
2008-08-28 07:23:00,200.3,200.315,200.23,200.25,148700000.0
2008-08-28 07:24:00,200.25,200.31,200.25,200.29,170500000.0
2008-08-28 07:25:00,200.29,200.305,200.28,200.28,36100000.0
2008-08-28 07:26:00,200.27,200.28,200.25,200.27,148000000.0
2008-08-28 07:27:00,200.27,200.365,200.27,200.3,165300000.0
2008-08-28 07:28:00,200.3,200.38,200.29,200.29,176700000.0
2008-08-28 07:29:00,200.285,200.33,200.285,200.325,239000000.0
2008-08-28 07:30:00,200.33,200.35,200.325,200.35,91500000.0
2008-08-28 07:31:00,200.35,200.35,200.29,200.305,35800000.0
2008-08-28 07:32:00,200.31,200.32,200.23,200.23,71300000.0
2008-08-28 07:33:00,200.24,200.25,200.15,200.23,223400000.0
2008-08-28 07:34:00,200.23,200.25,200.23,200.25,58800000.0
2008-08-28 07:35:00,200.24,200.315,200.24,200.31,128300000.0
2008-08-28 07:36:00,200.31,200.36,200.3,200.335,72800000.0
2008-08-28 07:37:00,200.34,200.34,200.29,200.3,36200000.0
2008-08-28 07:38:00,200.3,200.35,200.285,200.32,179900000.0
2008-08-28 07:39:00,200.32,200.32,200.32,200.32,63400000.0
2008-08-28 07:40:00,200.32,200.32,200.18,200.19,123800000.0
2008-08-28 07:41:00,200.19,200.235,200.19,200.23,25800000.0
2008-08-28 07:42:00,200.24,200.285,200.22,200.25,232300000.0
2008-08-28 07:43:00,200.255,200.31,200.255,200.28,82800000.0
2008-08-28 07:44:00,200.295,200.335,200.27,200.335,77000000.0
2008-08-28 07:45:00,200.34,200.35,200.28,200.33,189300000.0
2008-08-28 07:46:00,200.33,200.375,200.33,200.34,97500000.0
2008-08-28 07:47:00,200.33,200.35,200.255,200.33,158600000.0
2008-08-28 07:48:00,200.315,200.35,200.28,200.335,216600000.0
2008-08-28 07:49:00,200.33,200.34,200.285,200.335,125800000.0
2008-08-28 07:50:00,200.32,200.37,200.32,200.37,80000000.0
2008-08-28 07:51:00,200.355,200.405,200.355,200.39,218100000.0
2008-08-28 07:52:00,200.38,200.4,200.31,200.33,246700000.0
2008-08-28 07:53:00,200.34,200.355,200.305,200.31,145200000.0
2008-08-28 07:54:00,200.32,200.32,200.19,200.27,216100000.0
2008-08-28 07:55:00,200.23,200.235,200.21,200.22,44500000.0
2008-08-28 07:56:00,200.22,200.34,200.22,200.29,163100000.0
2008-08-28 07:57:00,200.33,200.33,200.23,200.28,45500000.0
2008-08-28 07:58:00,200.23,200.27,200.16,200.19,190900000.0
2008-08-28 07:59:00,200.195,200.195,200.05,200.115,346100000.0
2008-08-28 08:00:00,200.115,200.17,199.95,200.165,343100000.0
2008-08-28 08:01:00,200.175,200.24,200.15,200.21,195100000.0
2008-08-28 08:02:00,200.21,200.25,200.175,200.19,173500000.0
2008-08-28 08:03:00,200.19,200.22,200.035,200.05,456699998.0
2008-08-28 08:04:00,200.05,200.05,199.83,199.85,517500000.0
2008-08-28 08:05:00,199.86,199.98,199.855,199.97,175400000.0
2008-08-28 08:06:00,199.945,200.03,199.945,200.005,275700000.0
2008-08-28 08:07:00,200.01,200.01,199.9,199.975,110900000.0
2008-08-28 08:08:00,199.98,200.02,199.95,199.99,156200000.0
2008-08-28 08:09:00,200.0,200.125,200.0,200.11,257200000.0
2008-08-28 08:10:00,200.1,200.105,200.01,200.055,252200000.0
2008-08-28 08:11:00,200.06,200.08,199.995,200.005,311100000.0
2008-08-28 08:12:00,200.02,200.1,200.02,200.05,233500000.0
2008-08-28 08:13:00,200.05,200.07,199.985,199.985,306400000.0
2008-08-28 08:14:00,199.99,200.005,199.875,199.97,382900000.0
2008-08-28 08:15:00,199.97,199.97,199.84,199.86,233700000.0
2008-08-28 08:16:00,199.86,199.87,199.78,199.845,295900000.0
2008-08-28 08:17:00,199.85,200.03,199.85,199.995,337400000.0
2008-08-28 08:18:00,199.99,200.09,199.99,200.07,176900000.0
2008-08-28 08:19:00,200.07,200.12,200.07,200.11,218800000.0
2008-08-28 08:20:00,200.11,200.255,200.105,200.25,287800001.0
2008-08-28 08:21:00,200.25,200.25,200.125,200.125,644100000.0
2008-08-28 08:22:00,200.14,200.15,200.12,200.14,173800000.0
2008-08-28 08:23:00,200.135,200.165,200.09,200.095,272200000.0
2008-08-28 08:24:00,200.095,200.11,199.97,200.055,558800000.0
2008-08-28 08:25:00,200.05,200.06,200.005,200.01,186200000.0
2008-08-28 08:26:00,200.02,200.07,200.02,200.07,150100000.0
2008-08-28 08:27:00,200.07,200.08,200.045,200.08,131600000.0
2008-08-28 08:28:00,200.07,200.12,200.07,200.11,104400000.0
2008-08-28 08:29:00,200.11,200.14,200.105,200.14,51900000.0
2008-08-28 08:30:00,200.14,200.15,200.12,200.14,145300000.0
2008-08-28 08:31:00,200.135,200.18,200.135,200.17,170000000.0
2008-08-28 08:32:00,200.17,200.2,200.16,200.18,87000000.0
2008-08-28 08:33:00,200.19,200.25,200.185,200.205,255100000.0
2008-08-28 08:34:00,200.205,200.27,200.205,200.23,167000000.0
2008-08-28 08:35:00,200.23,200.25,200.145,200.145,288000000.0
2008-08-28 08:36:00,200.15,200.19,200.135,200.18,153600000.0
2008-08-28 08:37:00,200.13,200.18,200.115,200.115,318100000.0
2008-08-28 08:38:00,200.12,200.15,200.015,200.04,443700000.0
2008-08-28 08:39:00,200.04,200.08,200.035,200.07,310300000.0
2008-08-28 08:40:00,200.07,200.135,200.065,200.125,216600000.0
2008-08-28 08:41:00,200.12,200.13,200.045,200.12,283900000.0
2008-08-28 08:42:00,200.12,200.16,200.115,200.15,374800000.0
2008-08-28 08:43:00,200.15,200.18,200.11,200.17,460400000.0
2008-08-28 08:44:00,200.17,200.17,200.17,200.17,460800000.0
2008-08-28 08:45:00,200.17,200.17,200.095,200.105,333700000.0
2008-08-28 08:46:00,200.11,200.11,200.055,200.07,365700000.0
2008-08-28 08:47:00,200.07,200.08,200.025,200.04,400300000.0
2008-08-28 08:48:00,200.045,200.045,199.965,200.005,319500000.0
2008-08-28 08:49:00,200.0,200.05,200.0,200.03,194500000.0
2008-08-28 08:50:00,200.03,200.04,199.98,199.98,111100000.0
2008-08-28 08:51:00,200.03,200.04,199.945,200.04,341200000.0
2008-08-28 08:52:00,200.04,200.04,199.95,199.95,319700000.0
2008-08-28 08:53:00,199.94,200.06,199.915,200.06,464400000.0
2008-08-28 08:54:00,200.06,200.11,200.045,200.09,369300000.0
2008-08-28 08:55:00,200.09,200.13,200.085,200.13,289900000.0
2008-08-28 08:56:00,200.13,200.15,200.105,200.12,363700000.0
2008-08-28 08:57:00,200.12,200.16,200.115,200.13,175600000.0
2008-08-28 08:58:00,200.12,200.16,200.12,200.15,101900000.0
2008-08-28 08:59:00,200.15,200.17,200.145,200.15,229599999.0
2008-08-28 09:00:00,200.15,200.15,200.145,200.15,625200014.0
2008-08-28 09:01:00,200.15,200.155,200.045,200.05,325700000.0
2008-08-28 09:02:00,200.05,200.09,200.025,200.03,467400000.0
2008-08-28 09:03:00,200.025,200.085,200.025,200.04,372500003.0
2008-08-28 09:04:00,200.04,200.04,199.98,199.98,294000000.0
2008-08-28 09:05:00,199.99,200.02,199.965,199.99,371000000.0
2008-08-28 09:06:00,199.995,200.0,199.85,199.865,468900000.0
2008-08-28 09:07:00,199.865,199.96,199.855,199.96,523900001.0
2008-08-28 09:08:00,199.96,199.97,199.92,199.965,265600000.0
2008-08-28 09:09:00,199.97,200.04,199.96,200.02,456600000.0
2008-08-28 09:10:00,200.015,200.05,200.015,200.05,260700000.0
2008-08-28 09:11:00,200.05,200.05,199.935,199.96,309100000.0
2008-08-28 09:12:00,199.96,200.0,199.945,200.0,363700000.0
2008-08-28 09:13:00,200.0,200.0,199.94,199.98,187900000.0
2008-08-28 09:14:00,199.98,200.02,199.975,199.98,255900001.0
2008-08-28 09:15:00,199.985,200.0,199.915,199.965,399500000.0
2008-08-28 09:16:00,199.965,199.97,199.92,199.93,316700000.0
2008-08-28 09:17:00,199.93,199.99,199.915,199.98,706600005.0
2008-08-28 09:18:00,199.98,199.99,199.965,199.98,325000000.0
2008-08-28 09:19:00,199.965,200.075,199.965,200.06,364700000.0
2008-08-28 09:20:00,200.06,200.115,200.005,200.09,484299999.0
2008-08-28 09:21:00,200.085,200.105,200.04,200.08,357699999.0
2008-08-28 09:22:00,200.075,200.09,200.045,200.06,467100000.0
2008-08-28 09:23:00,200.06,200.125,200.045,200.09,501600001.0
2008-08-28 09:24:00,200.095,200.145,200.07,200.075,580500000.0
2008-08-28 09:25:00,200.06,200.075,200.005,200.025,441500000.0
2008-08-28 09:26:00,200.025,200.04,199.99,200.01,461400000.0
2008-08-28 09:27:00,200.01,200.03,199.995,199.995,284000000.0
2008-08-28 09:28:00,199.995,200.03,199.975,200.005,284100000.0
2008-08-28 09:29:00,200.015,200.03,199.91,199.94,382700000.0
2008-08-28 09:30:00,199.94,199.945,199.84,199.875,482800000.0
2008-08-28 09:31:00,199.875,199.94,199.84,199.91,598100001.0
2008-08-28 09:32:00,199.91,200.03,199.8,199.92,574600000.0
2008-08-28 09:33:00,199.92,199.96,199.905,199.95,536900001.0
2008-08-28 09:34:00,199.94,199.95,199.87,199.935,491900000.0
2008-08-28 09:35:00,199.94,199.97,199.925,199.96,254100000.0
2008-08-28 09:36:00,199.96,199.96,199.91,199.94,144800000.0
2008-08-28 09:37:00,199.94,199.98,199.89,199.965,402600000.0
2008-08-28 09:38:00,199.965,200.065,199.965,200.05,504000000.0
2008-08-28 09:39:00,200.06,200.13,200.045,200.09,514100000.0
2008-08-28 09:40:00,200.09,200.23,200.09,200.22,564000000.0
2008-08-28 09:41:00,200.22,200.22,200.155,200.175,297500000.0
2008-08-28 09:42:00,200.18,200.2,200.16,200.16,300700000.0
2008-08-28 09:43:00,200.16,200.185,200.14,200.14,423100000.0
2008-08-28 09:44:00,200.14,200.185,200.14,200.145,397100000.0
2008-08-28 09:45:00,200.145,200.18,200.115,200.135,434100000.0
2008-08-28 09:46:00,200.15,200.245,200.14,200.24,416500001.0
2008-08-28 09:47:00,200.24,200.25,200.22,200.23,425400000.0
2008-08-28 09:48:00,200.23,200.285,200.215,200.245,479400000.0
2008-08-28 09:49:00,200.25,200.25,200.205,200.205,410200000.0
2008-08-28 09:50:00,200.205,200.21,200.16,200.18,392300000.0
2008-08-28 09:51:00,200.18,200.18,200.09,200.09,273500000.0
2008-08-28 09:52:00,200.085,200.13,200.045,200.05,343100000.0
2008-08-28 09:53:00,200.05,200.09,200.05,200.08,434499999.0
2008-08-28 09:54:00,200.08,200.08,200.02,200.03,324400000.0
2008-08-28 09:55:00,200.025,200.09,200.005,200.015,424800001.0
2008-08-28 09:56:00,200.015,200.07,199.95,199.985,557400000.0
2008-08-28 09:57:00,200.0,200.01,199.885,199.905,428499999.0
2008-08-28 09:58:00,199.9,199.955,199.895,199.93,296700000.0
2008-08-28 09:59:00,199.93,199.93,199.92,199.92,208900000.0
2008-08-28 10:00:00,199.92,200.01,199.92,199.985,373800000.0
2008-08-28 10:01:00,199.985,200.04,199.985,200.02,486400000.0
2008-08-28 10:02:00,200.03,200.09,200.025,200.07,660699999.0
2008-08-28 10:03:00,200.07,200.07,199.99,199.99,426699999.0
2008-08-28 10:04:00,200.02,200.02,199.965,200.02,369500000.0
2008-08-28 10:05:00,200.02,200.13,200.02,200.13,2033099981.0
2008-08-28 10:06:00,200.115,200.115,200.04,200.1,443100000.0
2008-08-28 10:07:00,200.1,200.14,200.075,200.12,674400002.0
2008-08-28 10:08:00,200.12,200.135,200.075,200.095,399300000.0
2008-08-28 10:09:00,200.1,200.15,200.085,200.125,717400000.0
2008-08-28 10:10:00,200.13,200.18,200.125,200.125,524100002.0
2008-08-28 10:11:00,200.13,200.14,200.1,200.11,769900000.0
2008-08-28 10:12:00,200.13,200.13,200.065,200.075,299600000.0
2008-08-28 10:13:00,200.075,200.09,200.07,200.09,234200000.0
2008-08-28 10:14:00,200.09,200.09,199.99,200.06,629300000.0
2008-08-28 10:15:00,200.06,200.07,200.03,200.04,377900000.0
2008-08-28 10:16:00,200.04,200.1,200.035,200.1,266900000.0
2008-08-28 10:17:00,200.08,200.1,200.045,200.08,671200000.0
2008-08-28 10:18:00,200.06,200.09,200.055,200.075,462900000.0
2008-08-28 10:19:00,200.075,200.09,200.065,200.07,315700000.0
2008-08-28 10:20:00,200.075,200.14,200.07,200.1,493300000.0
2008-08-28 10:21:00,200.09,200.16,200.085,200.115,402300000.0
2008-08-28 10:22:00,200.115,200.12,200.105,200.115,146500000.0
2008-08-28 10:23:00,200.12,200.15,200.115,200.14,230400000.0
2008-08-28 10:24:00,200.145,200.17,200.135,200.15,134700000.0
2008-08-28 10:25:00,200.15,200.15,200.105,200.105,331700000.0
2008-08-28 10:26:00,200.11,200.12,200.09,200.115,253700000.0
2008-08-28 10:27:00,200.12,200.15,200.085,200.145,507500000.0
2008-08-28 10:28:00,200.15,200.17,200.125,200.17,226100000.0
2008-08-28 10:29:00,200.18,200.18,200.15,200.18,71222080.0
2008-08-28 10:30:00,200.18,200.18,200.1,200.125,301145598.0
2008-08-28 10:31:00,200.125,200.17,200.125,200.14,277700000.0
2008-08-28 10:32:00,200.14,200.145,200.105,200.135,282900000.0
2008-08-28 10:33:00,200.135,200.19,200.135,200.19,314800000.0
2008-08-28 10:34:00,200.19,200.22,200.175,200.175,420800001.0
2008-08-28 10:35:00,200.175,200.18,200.065,200.095,365500000.0
2008-08-28 10:36:00,200.1,200.1,200.01,200.01,425800001.0
2008-08-28 10:37:00,200.02,200.03,199.99,199.99,454600000.0
2008-08-28 10:38:00,200.0,200.05,199.99,200.05,271100000.0
2008-08-28 10:39:00,200.04,200.07,200.03,200.06,297900000.0
2008-08-28 10:40:00,200.06,200.15,200.06,200.14,483100001.0
2008-08-28 10:41:00,200.15,200.245,200.145,200.24,447800000.0
2008-08-28 10:42:00,200.235,200.26,200.165,200.225,344300000.0
2008-08-28 10:43:00,200.225,200.23,200.195,200.22,378000000.0
2008-08-28 10:44:00,200.22,200.22,200.145,200.15,487600000.0
2008-08-28 10:45:00,200.15,200.175,200.15,200.16,333100000.0
2008-08-28 10:46:00,200.16,200.2,200.12,200.135,214700000.0
2008-08-28 10:47:00,200.135,200.16,200.105,200.15,128900000.0
2008-08-28 10:48:00,200.15,200.15,200.07,200.08,87100000.0
2008-08-28 10:49:00,200.08,200.11,200.075,200.105,136000000.0
2008-08-28 10:50:00,200.12,200.14,200.105,200.11,261800000.0
2008-08-28 10:51:00,200.11,200.13,200.105,200.11,443400001.0
2008-08-28 10:52:00,200.11,200.11,200.105,200.11,598700000.0
2008-08-28 10:53:00,200.11,200.12,200.105,200.12,746000000.0
2008-08-28 10:54:00,200.12,200.14,200.09,200.13,345600000.0
2008-08-28 10:55:00,200.13,200.2,200.105,200.16,359800001.0
2008-08-28 10:56:00,200.16,200.27,200.155,200.27,802000005.0
2008-08-28 10:57:00,200.27,200.34,200.27,200.335,285500000.0
2008-08-28 10:58:00,200.34,200.425,200.335,200.355,680400000.0
2008-08-28 10:59:00,200.355,200.49,200.355,200.425,603500000.0
2008-08-28 11:00:00,200.425,200.47,200.375,200.375,414100001.0
2008-08-28 11:01:00,200.375,200.38,200.325,200.34,393600000.0
2008-08-28 11:02:00,200.33,200.34,200.25,200.265,350000000.0
2008-08-28 11:03:00,200.27,200.27,200.23,200.26,378000000.0
2008-08-28 11:04:00,200.255,200.29,200.24,200.275,433700000.0
2008-08-28 11:05:00,200.275,200.285,200.18,200.23,408400000.0
2008-08-28 11:06:00,200.22,200.23,200.18,200.195,249400000.0
2008-08-28 11:07:00,200.195,200.28,200.195,200.26,371700000.0
2008-08-28 11:08:00,200.26,200.28,200.23,200.23,250700000.0
2008-08-28 11:09:00,200.24,200.285,200.235,200.285,447899999.0
2008-08-28 11:10:00,200.28,200.285,200.22,200.26,272800000.0
2008-08-28 11:11:00,200.26,200.28,200.2,200.22,426900000.0
2008-08-28 11:12:00,200.225,200.25,200.215,200.23,326100000.0
2008-08-28 11:13:00,200.23,200.265,200.215,200.245,570100000.0
2008-08-28 11:14:00,200.245,200.3,200.215,200.3,726600001.0
2008-08-28 11:15:00,200.3,200.33,200.29,200.315,392000000.0
2008-08-28 11:16:00,200.315,200.35,200.25,200.255,449700001.0
2008-08-28 11:17:00,200.26,200.32,200.245,200.3,433200003.0
2008-08-28 11:18:00,200.3,200.32,200.295,200.305,464800002.0
2008-08-28 11:19:00,200.305,200.39,200.3,200.305,430900000.0
2008-08-28 11:20:00,200.305,200.33,200.295,200.305,253700000.0
2008-08-28 11:21:00,200.32,200.32,200.295,200.32,157000000.0
2008-08-28 11:22:00,200.315,200.42,200.305,200.405,400800000.0
2008-08-28 11:23:00,200.405,200.43,200.37,200.385,318700000.0
2008-08-28 11:24:00,200.375,200.385,200.325,200.36,411600001.0
2008-08-28 11:25:00,200.37,200.37,200.35,200.365,142900000.0
2008-08-28 11:26:00,200.355,200.395,200.355,200.385,117000000.0
2008-08-28 11:27:00,200.38,200.465,200.36,200.465,546500000.0
2008-08-28 11:28:00,200.465,200.54,200.435,200.485,587500000.0
2008-08-28 11:29:00,200.485,200.51,200.46,200.5,452100001.0
2008-08-28 11:30:00,200.495,200.55,200.485,200.53,441800000.0
2008-08-28 11:31:00,200.53,200.59,200.53,200.555,416800000.0
2008-08-28 11:32:00,200.555,200.61,200.555,200.595,368700000.0
2008-08-28 11:33:00,200.61,200.62,200.545,200.545,422600000.0
2008-08-28 11:34:00,200.545,200.55,200.495,200.51,436200000.0
2008-08-28 11:35:00,200.515,200.56,200.505,200.55,325200000.0
2008-08-28 11:36:00,200.55,200.56,200.525,200.54,220700000.0
2008-08-28 11:37:00,200.54,200.54,200.52,200.535,347000000.0
2008-08-28 11:38:00,200.535,200.57,200.525,200.525,458300000.0
2008-08-28 11:39:00,200.525,200.56,200.505,200.505,284500000.0
2008-08-28 11:40:00,200.5,200.51,200.45,200.455,378800000.0
2008-08-28 11:41:00,200.455,200.49,200.405,200.415,422800000.0
2008-08-28 11:42:00,200.405,200.415,200.37,200.4,340100000.0
2008-08-28 11:43:00,200.4,200.405,200.345,200.345,262700000.0
2008-08-28 11:44:00,200.345,200.39,200.33,200.39,369800000.0
2008-08-28 11:45:00,200.39,200.395,200.34,200.345,149400000.0
2008-08-28 11:46:00,200.345,200.36,200.345,200.345,295400000.0
2008-08-28 11:47:00,200.345,200.42,200.345,200.405,467100002.0
2008-08-28 11:48:00,200.41,200.43,200.335,200.37,473600000.0
2008-08-28 11:49:00,200.37,200.395,200.355,200.38,372700000.0
2008-08-28 11:50:00,200.38,200.45,200.37,200.4,595200000.0
2008-08-28 11:51:00,200.405,200.45,200.4,200.43,304200000.0
2008-08-28 11:52:00,200.43,200.45,200.415,200.44,333200000.0
2008-08-28 11:53:00,200.43,200.475,200.43,200.465,305900000.0
2008-08-28 11:54:00,200.465,200.515,200.465,200.505,719400000.0
2008-08-28 11:55:00,200.505,200.51,200.465,200.495,580600000.0
2008-08-28 11:56:00,200.495,200.52,200.475,200.49,596300003.0
2008-08-28 11:57:00,200.49,200.51,200.475,200.5,583899999.0
2008-08-28 11:58:00,200.49,200.51,200.465,200.47,437500002.0
2008-08-28 11:59:00,200.47,200.515,200.47,200.515,275800000.0
2008-08-28 12:00:00,200.495,200.495,200.35,200.45,585600001.0
2008-08-28 12:01:00,200.45,200.525,200.445,200.51,684200001.0
2008-08-28 12:02:00,200.51,200.52,200.46,200.515,387400000.0
2008-08-28 12:03:00,200.515,200.595,200.505,200.58,450300000.0
2008-08-28 12:04:00,200.58,200.58,200.425,200.435,556700000.0
2008-08-28 12:05:00,200.45,200.45,200.355,200.39,406600000.0
2008-08-28 12:06:00,200.38,200.405,200.29,200.29,350300000.0
2008-08-28 12:07:00,200.29,200.355,200.285,200.285,453700000.0
2008-08-28 12:08:00,200.33,200.33,200.175,200.185,429700000.0
2008-08-28 12:09:00,200.18,200.26,200.175,200.25,435100000.0
2008-08-28 12:10:00,200.25,200.26,200.18,200.18,714900013.0
2008-08-28 12:11:00,200.19,200.235,200.185,200.22,619499999.0
2008-08-28 12:12:00,200.22,200.23,200.205,200.205,348100003.0
2008-08-28 12:13:00,200.205,200.21,200.145,200.185,309200000.0
2008-08-28 12:14:00,200.185,200.24,200.16,200.17,527700000.0
2008-08-28 12:15:00,200.17,200.21,200.155,200.195,869000000.0
2008-08-28 12:16:00,200.195,200.24,200.19,200.21,511700000.0
2008-08-28 12:17:00,200.205,200.25,200.195,200.235,359300000.0
2008-08-28 12:18:00,200.24,200.29,200.24,200.25,105800000.0
2008-08-28 12:19:00,200.25,200.255,200.24,200.25,99200000.0
2008-08-28 12:20:00,200.25,200.255,200.215,200.235,310600000.0
2008-08-28 12:21:00,200.24,200.275,200.235,200.26,353400000.0
2008-08-28 12:22:00,200.26,200.315,200.25,200.3,143600000.0
2008-08-28 12:23:00,200.31,200.34,200.27,200.3,345400000.0
2008-08-28 12:24:00,200.3,200.35,200.295,200.35,291200000.0
2008-08-28 12:25:00,200.35,200.45,200.35,200.45,331400000.0
2008-08-28 12:26:00,200.45,200.455,200.395,200.43,465800000.0
2008-08-28 12:27:00,200.425,200.43,200.4,200.415,508700001.0
2008-08-28 12:28:00,200.415,200.42,200.355,200.38,340299999.0
2008-08-28 12:29:00,200.38,200.395,200.33,200.335,131700000.0
2008-08-28 12:30:00,200.325,200.345,200.325,200.33,273600000.0
2008-08-28 12:31:00,200.33,200.33,200.325,200.33,385500000.0
2008-08-28 12:32:00,200.33,200.33,200.265,200.285,210000000.0
2008-08-28 12:33:00,200.285,200.35,200.275,200.34,504000001.0
2008-08-28 12:34:00,200.34,200.37,200.34,200.35,264900000.0
2008-08-28 12:35:00,200.345,200.37,200.335,200.345,182600000.0
2008-08-28 12:36:00,200.35,200.37,200.325,200.37,245700000.0
2008-08-28 12:37:00,200.37,200.38,200.32,200.325,529900000.0
2008-08-28 12:38:00,200.33,200.41,200.315,200.4,579200000.0
2008-08-28 12:39:00,200.4,200.445,200.385,200.445,284300000.0
2008-08-28 12:40:00,200.445,200.47,200.415,200.45,416300000.0
2008-08-28 12:41:00,200.45,200.485,200.435,200.455,317100000.0
2008-08-28 12:42:00,200.445,200.55,200.435,200.525,677400000.0
2008-08-28 12:43:00,200.525,200.525,200.47,200.47,426000000.0
2008-08-28 12:44:00,200.47,200.52,200.43,200.445,822100001.0
2008-08-28 12:45:00,200.445,200.45,200.39,200.4,367600000.0
2008-08-28 12:46:00,200.395,200.49,200.395,200.47,422800000.0
2008-08-28 12:47:00,200.465,200.5,200.42,200.425,382500000.0
2008-08-28 12:48:00,200.43,200.46,200.395,200.46,569800001.0
2008-08-28 12:49:00,200.46,200.46,200.43,200.44,206300000.0
2008-08-28 12:50:00,200.44,200.44,200.375,200.375,324000000.0
2008-08-28 12:51:00,200.375,200.375,200.325,200.355,417500000.0
2008-08-28 12:52:00,200.355,200.36,200.325,200.35,368600000.0
2008-08-28 12:53:00,200.35,200.35,200.315,200.33,282600000.0
2008-08-28 12:54:00,200.34,200.37,200.335,200.355,440100000.0
2008-08-28 12:55:00,200.36,200.37,200.355,200.36,245600000.0
2008-08-28 12:56:00,200.36,200.36,200.32,200.32,257300000.0
2008-08-28 12:57:00,200.32,200.33,200.295,200.33,424900000.0
2008-08-28 12:58:00,200.33,200.35,200.305,200.35,238500000.0
2008-08-28 12:59:00,200.35,200.44,200.35,200.39,432200000.0
2008-08-28 13:00:00,200.39,200.43,200.38,200.405,416200000.0
2008-08-28 13:01:00,200.405,200.445,200.395,200.4,112600000.0
2008-08-28 13:02:00,200.4,200.44,200.385,200.415,285800000.0
2008-08-28 13:03:00,200.42,200.44,200.415,200.44,283200000.0
2008-08-28 13:04:00,200.435,200.47,200.42,200.47,379900000.0
2008-08-28 13:05:00,200.465,200.5,200.45,200.47,339500000.0
2008-08-28 13:06:00,200.465,200.57,200.455,200.56,353100000.0
2008-08-28 13:07:00,200.56,200.57,200.515,200.55,343900000.0
2008-08-28 13:08:00,200.56,200.6,200.55,200.6,174200000.0
2008-08-28 13:09:00,200.605,200.66,200.585,200.615,515200000.0
2008-08-28 13:10:00,200.615,200.725,200.61,200.705,666100000.0
2008-08-28 13:11:00,200.71,200.77,200.675,200.71,600900000.0
2008-08-28 13:12:00,200.65,200.68,200.645,200.665,335800000.0
2008-08-28 13:13:00,200.665,200.67,200.615,200.615,249800000.0
2008-08-28 13:14:00,200.62,200.7,200.615,200.69,456500000.0
2008-08-28 13:15:00,200.69,200.74,200.685,200.7,324600000.0
2008-08-28 13:16:00,200.705,200.78,200.7,200.75,312000000.0
2008-08-28 13:17:00,200.75,200.77,200.715,200.715,353600000.0
2008-08-28 13:18:00,200.725,200.79,200.725,200.79,394700000.0
2008-08-28 13:19:00,200.775,200.775,200.7,200.71,333700000.0
2008-08-28 13:20:00,200.71,200.71,200.675,200.68,303500000.0
2008-08-28 13:21:00,200.68,200.73,200.675,200.71,206500000.0
2008-08-28 13:22:00,200.71,200.72,200.69,200.715,291900000.0
2008-08-28 13:23:00,200.72,200.72,200.675,200.69,348900000.0
2008-08-28 13:24:00,200.69,200.73,200.69,200.725,127400000.0
2008-08-28 13:25:00,200.725,200.77,200.725,200.745,165800000.0
2008-08-28 13:26:00,200.745,200.82,200.745,200.82,213100000.0
2008-08-28 13:27:00,200.81,200.83,200.795,200.815,288300000.0
2008-08-28 13:28:00,200.815,200.86,200.815,200.825,393600000.0
2008-08-28 13:29:00,200.825,200.875,200.81,200.82,367100000.0
2008-08-28 13:30:00,200.83,200.83,200.77,200.785,336700000.0
2008-08-28 13:31:00,200.78,200.78,200.765,200.77,257500000.0
2008-08-28 13:32:00,200.77,200.78,200.76,200.77,136500000.0
2008-08-28 13:33:00,200.77,200.79,200.735,200.76,202200000.0
2008-08-28 13:34:00,200.76,200.77,200.73,200.74,142600000.0
2008-08-28 13:35:00,200.74,200.75,200.73,200.73,317900000.0
2008-08-28 13:36:00,200.73,200.75,200.71,200.725,387200000.0
2008-08-28 13:37:00,200.72,200.75,200.72,200.72,238400000.0
2008-08-28 13:38:00,200.73,200.75,200.705,200.715,248000000.0
2008-08-28 13:39:00,200.71,200.755,200.705,200.74,287500000.0
2008-08-28 13:40:00,200.74,200.845,200.73,200.84,309200000.0
2008-08-28 13:41:00,200.845,200.86,200.785,200.8,458500000.0
2008-08-28 13:42:00,200.805,200.825,200.79,200.82,461400001.0
2008-08-28 13:43:00,200.82,200.82,200.765,200.765,484000000.0
2008-08-28 13:44:00,200.765,200.89,200.76,200.88,561200000.0
2008-08-28 13:45:00,200.875,200.98,200.875,200.95,531400000.0
2008-08-28 13:46:00,200.95,200.97,200.925,200.925,407000000.0
2008-08-28 13:47:00,200.925,200.925,200.815,200.9,588100000.0
2008-08-28 13:48:00,200.9,200.94,200.845,200.865,495200000.0
2008-08-28 13:49:00,200.88,200.89,200.84,200.86,520600000.0
2008-08-28 13:50:00,200.86,200.87,200.795,200.815,1404900023.0
2008-08-28 13:51:00,200.815,200.83,200.815,200.82,405900000.0
2008-08-28 13:52:00,200.82,200.82,200.79,200.82,252400000.0
2008-08-28 13:53:00,200.82,200.82,200.815,200.82,391600000.0
2008-08-28 13:54:00,200.82,200.82,200.735,200.75,1025000050.0
2008-08-28 13:55:00,200.75,200.765,200.745,200.76,684500001.0
2008-08-28 13:56:00,200.755,200.76,200.67,200.71,549200003.0
2008-08-28 13:57:00,200.71,200.72,200.705,200.72,459900000.0
2008-08-28 13:58:00,200.72,200.72,200.685,200.695,204900000.0
2008-08-28 13:59:00,200.695,200.71,200.655,200.71,294100000.0
2008-08-28 14:00:00,200.71,200.72,200.665,200.675,335400000.0
2008-08-28 14:01:00,200.68,200.74,200.68,200.74,354800000.0
2008-08-28 14:02:00,200.74,200.76,200.73,200.74,287500000.0
2008-08-28 14:03:00,200.75,200.75,200.735,200.75,92100000.0
2008-08-28 14:04:00,200.755,200.79,200.735,200.74,539800000.0
2008-08-28 14:05:00,200.74,200.75,200.695,200.725,295100000.0
2008-08-28 14:06:00,200.725,200.73,200.705,200.705,203100000.0
2008-08-28 14:07:00,200.705,200.74,200.695,200.71,369000000.0
2008-08-28 14:08:00,200.71,200.72,200.695,200.695,299700000.0
2008-08-28 14:09:00,200.69,200.72,200.675,200.68,275600000.0
2008-08-28 14:10:00,200.68,200.69,200.67,200.685,486200005.0
2008-08-28 14:11:00,200.68,200.71,200.675,200.7,471899998.0
2008-08-28 14:12:00,200.7,200.7,200.655,200.66,528900000.0
2008-08-28 14:13:00,200.66,200.7,200.655,200.68,366699999.0
2008-08-28 14:14:00,200.675,200.68,200.59,200.595,584400001.0
2008-08-28 14:15:00,200.595,200.645,200.58,200.63,594500000.0
2008-08-28 14:16:00,200.625,200.65,200.57,200.61,561199999.0
2008-08-28 14:17:00,200.61,200.63,200.585,200.61,553700000.0
2008-08-28 14:18:00,200.62,200.64,200.62,200.63,223900000.0
2008-08-28 14:19:00,200.63,200.63,200.575,200.605,705600000.0
2008-08-28 14:20:00,200.6,200.6,200.545,200.555,676100000.0
2008-08-28 14:21:00,200.555,200.585,200.525,200.585,394500000.0
2008-08-28 14:22:00,200.585,200.61,200.57,200.58,332400000.0
2008-08-28 14:23:00,200.575,200.61,200.565,200.59,348100000.0
2008-08-28 14:24:00,200.575,200.605,200.575,200.59,528800000.0
2008-08-28 14:25:00,200.59,200.61,200.575,200.58,218200000.0
2008-08-28 14:26:00,200.58,200.615,200.505,200.53,451300000.0
2008-08-28 14:27:00,200.52,200.53,200.46,200.475,492800001.0
2008-08-28 14:28:00,200.495,200.595,200.495,200.595,439200000.0
2008-08-28 14:29:00,200.6,200.615,200.565,200.605,695599999.0
2008-08-28 14:30:00,200.615,200.81,200.545,200.73,537700000.0
2008-08-28 14:31:00,200.73,200.75,200.515,200.53,613400000.0
2008-08-28 14:32:00,200.545,200.64,200.54,200.59,625800000.0
2008-08-28 14:33:00,200.6,200.67,200.51,200.67,651300000.0
2008-08-28 14:34:00,200.655,200.71,200.645,200.7,671600000.0
2008-08-28 14:35:00,200.685,200.74,200.66,200.71,577600000.0
2008-08-28 14:36:00,200.71,200.76,200.675,200.7,573000000.0
2008-08-28 14:37:00,200.7,200.73,200.675,200.685,471500000.0
2008-08-28 14:38:00,200.685,200.755,200.685,200.745,448500000.0
2008-08-28 14:39:00,200.75,200.83,200.73,200.8,510900000.0
2008-08-28 14:40:00,200.785,200.79,200.71,200.75,482200000.0
2008-08-28 14:41:00,200.745,200.8,200.745,200.78,711500001.0
2008-08-28 14:42:00,200.775,200.86,200.775,200.84,686200001.0
2008-08-28 14:43:00,200.83,200.85,200.805,200.82,451300001.0
2008-08-28 14:44:00,200.815,200.85,200.805,200.835,358800000.0
2008-08-28 14:45:00,200.835,200.87,200.825,200.825,531600000.0
2008-08-28 14:46:00,200.825,200.83,200.785,200.79,453000000.0
2008-08-28 14:47:00,200.79,200.855,200.785,200.79,338700000.0
2008-08-28 14:48:00,200.785,200.82,200.785,200.82,273700000.0
2008-08-28 14:49:00,200.82,200.92,200.81,200.86,312800000.0
2008-08-28 14:50:00,200.855,200.86,200.82,200.835,392700000.0
2008-08-28 14:51:00,200.85,200.88,200.835,200.855,578000000.0
2008-08-28 14:52:00,200.855,200.91,200.835,200.84,509300000.0
2008-08-28 14:53:00,200.84,200.915,200.825,200.915,445900000.0
2008-08-28 14:54:00,200.91,200.93,200.885,200.885,619500002.0
2008-08-28 14:55:00,200.9,200.915,200.855,200.855,215900000.0
2008-08-28 14:56:00,200.855,200.86,200.75,200.805,366300000.0
2008-08-28 14:57:00,200.81,200.86,200.775,200.8,316800000.0
2008-08-28 14:58:00,200.8,200.85,200.795,200.825,300300000.0
2008-08-28 14:59:00,200.84,200.85,200.795,200.83,550400000.0
2008-08-28 15:00:00,200.83,200.86,200.815,200.845,567400000.0
2008-08-28 15:01:00,200.845,200.86,200.825,200.835,648400000.0
2008-08-28 15:02:00,200.835,200.86,200.815,200.85,538900001.0
2008-08-28 15:03:00,200.85,200.9,200.825,200.84,551300000.0
2008-08-28 15:04:00,200.84,200.9,200.835,200.865,588000000.0
2008-08-28 15:05:00,200.865,200.88,200.845,200.87,343800000.0
2008-08-28 15:06:00,200.87,200.91,200.77,200.83,380400000.0
2008-08-28 15:07:00,200.82,200.91,200.81,200.82,523900000.0
2008-08-28 15:08:00,200.82,200.855,200.745,200.765,471300000.0
2008-08-28 15:09:00,200.765,200.77,200.675,200.68,448800000.0
2008-08-28 15:10:00,200.68,200.68,200.55,200.59,581800001.0
2008-08-28 15:11:00,200.59,200.625,200.51,200.535,519200000.0
2008-08-28 15:12:00,200.53,200.585,200.525,200.58,626300000.0
2008-08-28 15:13:00,200.585,200.6,200.525,200.525,717800002.0
2008-08-28 15:14:00,200.525,200.54,200.405,200.415,553000000.0
2008-08-28 15:15:00,200.42,200.42,200.305,200.345,572500000.0
2008-08-28 15:16:00,200.345,200.39,200.3,200.38,558400000.0
2008-08-28 15:17:00,200.38,200.4,200.295,200.315,536300000.0
2008-08-28 15:18:00,200.315,200.325,200.05,200.085,643500000.0
2008-08-28 15:19:00,200.1,200.23,200.085,200.22,411600000.0
2008-08-28 15:20:00,200.23,200.245,200.195,200.2,397500000.0
2008-08-28 15:21:00,200.2,200.205,200.055,200.06,653700000.0
2008-08-28 15:22:00,200.09,200.095,200.005,200.07,534900000.0
2008-08-28 15:23:00,200.08,200.095,199.985,200.05,1054899998.0
2008-08-28 15:24:00,200.06,200.13,200.005,200.13,835599991.0
2008-08-28 15:25:00,200.13,200.165,200.085,200.11,500200000.0
2008-08-28 15:26:00,200.11,200.13,200.005,200.05,440300000.0
2008-08-28 15:27:00,200.05,200.14,200.025,200.115,364400000.0
2008-08-28 15:28:00,200.115,200.18,200.05,200.16,584500000.0
2008-08-28 15:29:00,200.16,200.22,200.135,200.215,351800000.0
2008-08-28 15:30:00,200.215,200.27,200.215,200.22,451500000.0
2008-08-28 15:31:00,200.23,200.39,200.23,200.385,429600000.0
2008-08-28 15:32:00,200.385,200.46,200.385,200.45,559300000.0
2008-08-28 15:33:00,200.45,200.545,200.44,200.54,949099999.0
2008-08-28 15:34:00,200.545,200.55,200.45,200.46,549100000.0
2008-08-28 15:35:00,200.46,200.51,200.45,200.485,507300000.0
2008-08-28 15:36:00,200.485,200.53,200.36,200.36,601500000.0
2008-08-28 15:37:00,200.36,200.385,200.345,200.375,322000000.0
2008-08-28 15:38:00,200.37,200.48,200.37,200.47,543100000.0
2008-08-28 15:39:00,200.47,200.47,200.36,200.36,626100000.0
2008-08-28 15:40:00,200.35,200.38,200.315,200.35,624200000.0
2008-08-28 15:41:00,200.34,200.4,200.32,200.375,714600000.0
2008-08-28 15:42:00,200.4,200.43,200.35,200.375,601000000.0
2008-08-28 15:43:00,200.37,200.39,200.33,200.36,714800000.0
2008-08-28 15:44:00,200.36,200.535,200.355,200.495,628300000.0
2008-08-28 15:45:00,200.505,200.51,200.355,200.36,532800000.0
2008-08-28 15:46:00,200.37,200.39,200.325,200.39,566700000.0
2008-08-28 15:47:00,200.39,200.43,200.365,200.41,597300000.0
2008-08-28 15:48:00,200.41,200.45,200.36,200.37,674100000.0
2008-08-28 15:49:00,200.37,200.39,200.335,200.38,683200001.0
2008-08-28 15:50:00,200.38,200.41,200.355,200.365,710000000.0
2008-08-28 15:51:00,200.365,200.4,200.325,200.37,636700000.0
2008-08-28 15:52:00,200.37,200.39,200.34,200.375,584700000.0
2008-08-28 15:53:00,200.38,200.39,200.375,200.38,327400000.0
2008-08-28 15:54:00,200.38,200.43,200.365,200.41,550500000.0
2008-08-28 15:55:00,200.405,200.56,200.395,200.56,632300000.0
2008-08-28 15:56:00,200.57,200.59,200.52,200.52,561800000.0
2008-08-28 15:57:00,200.515,200.53,200.495,200.525,361400000.0
2008-08-28 15:58:00,200.525,200.57,200.51,200.555,364400000.0
2008-08-28 15:59:00,200.555,200.555,200.465,200.495,636600000.0
2008-08-28 16:00:00,200.495,200.53,200.39,200.4,667400000.0
2008-08-28 16:01:00,200.405,200.43,200.38,200.4,529200000.0
2008-08-28 16:02:00,200.4,200.4,200.33,200.37,236900000.0
2008-08-28 16:03:00,200.37,200.385,200.33,200.36,591600000.0
2008-08-28 16:04:00,200.36,200.395,200.34,200.39,529200000.0
2008-08-28 16:05:00,200.39,200.4,200.17,200.17,675900002.0
2008-08-28 16:06:00,200.18,200.235,200.145,200.205,621400001.0
2008-08-28 16:07:00,200.205,200.24,200.16,200.185,444600000.0
2008-08-28 16:08:00,200.19,200.26,200.175,200.245,558400000.0
2008-08-28 16:09:00,200.245,200.25,200.19,200.23,671800000.0
2008-08-28 16:10:00,200.23,200.25,200.21,200.22,306200000.0
2008-08-28 16:11:00,200.215,200.26,200.205,200.25,418800000.0
2008-08-28 16:12:00,200.26,200.27,200.22,200.22,487700001.0
2008-08-28 16:13:00,200.22,200.27,200.205,200.24,566100000.0
2008-08-28 16:14:00,200.245,200.29,200.235,200.245,714700000.0
2008-08-28 16:15:00,200.245,200.305,200.225,200.28,661200000.0
2008-08-28 16:16:00,200.27,200.295,200.215,200.215,553300000.0
2008-08-28 16:17:00,200.215,200.265,200.205,200.255,387400000.0
2008-08-28 16:18:00,200.255,200.26,200.205,200.21,697400000.0
2008-08-28 16:19:00,200.205,200.27,200.19,200.19,571200000.0
2008-08-28 16:20:00,200.19,200.2,200.18,200.195,331100000.0
2008-08-28 16:21:00,200.2,200.22,200.15,200.19,375500000.0
2008-08-28 16:22:00,200.19,200.2,200.095,200.105,456300000.0
2008-08-28 16:23:00,200.105,200.12,199.99,200.01,405900000.0
2008-08-28 16:24:00,200.02,200.03,199.915,199.95,675500000.0
2008-08-28 16:25:00,199.96,200.025,199.925,199.94,690500000.0
2008-08-28 16:26:00,199.945,200.045,199.93,200.04,516200000.0
2008-08-28 16:27:00,200.04,200.05,199.99,200.035,578700000.0
2008-08-28 16:28:00,200.035,200.07,200.025,200.04,569000000.0
2008-08-28 16:29:00,200.035,200.08,200.025,200.08,471000000.0
2008-08-28 16:30:00,200.08,200.13,200.08,200.12,356600000.0
2008-08-28 16:31:00,200.12,200.15,200.105,200.14,620900000.0
2008-08-28 16:32:00,200.14,200.14,200.105,200.105,407500000.0
2008-08-28 16:33:00,200.11,200.14,200.09,200.13,652200001.0
2008-08-28 16:34:00,200.13,200.145,200.05,200.115,481200000.0
2008-08-28 16:35:00,200.115,200.19,200.115,200.155,686500000.0
2008-08-28 16:36:00,200.155,200.26,200.15,200.245,655300000.0
2008-08-28 16:37:00,200.245,200.305,200.24,200.26,690200000.0
2008-08-28 16:38:00,200.22,200.22,200.085,200.17,600399999.0
2008-08-28 16:39:00,200.17,200.225,200.145,200.19,583000000.0
2008-08-28 16:40:00,200.19,200.19,200.115,200.18,762100000.0
2008-08-28 16:41:00,200.18,200.19,200.135,200.17,499100000.0
2008-08-28 16:42:00,200.18,200.2,200.145,200.18,594200000.0
2008-08-28 16:43:00,200.175,200.23,200.17,200.19,598300000.0
2008-08-28 16:44:00,200.185,200.185,200.08,200.105,594200000.0
2008-08-28 16:45:00,200.105,200.18,200.105,200.15,593100000.0
2008-08-28 16:46:00,200.145,200.18,200.135,200.16,673200000.0
2008-08-28 16:47:00,200.17,200.18,200.065,200.08,617400000.0
2008-08-28 16:48:00,200.09,200.15,200.065,200.135,511300000.0
2008-08-28 16:49:00,200.14,200.2,200.135,200.195,356699999.0
2008-08-28 16:50:00,200.195,200.23,200.185,200.22,388400000.0
2008-08-28 16:51:00,200.23,200.23,200.165,200.21,377700000.0
2008-08-28 16:52:00,200.195,200.24,200.19,200.24,267700000.0
2008-08-28 16:53:00,200.245,200.26,200.195,200.26,266200000.0
2008-08-28 16:54:00,200.26,200.26,200.185,200.185,386000000.0
2008-08-28 16:55:00,200.185,200.24,200.185,200.21,451600000.0
2008-08-28 16:56:00,200.21,200.24,200.155,200.22,607500000.0
2008-08-28 16:57:00,200.22,200.22,200.175,200.21,480500003.0
2008-08-28 16:58:00,200.205,200.23,200.155,200.195,426700000.0
2008-08-28 16:59:00,200.195,200.21,200.08,200.105,712100010.0
2008-08-28 17:00:00,200.1,200.14,200.09,200.115,796500000.0
2008-08-28 17:01:00,200.115,200.155,200.105,200.145,715400003.0
2008-08-28 17:02:00,200.15,200.205,200.125,200.205,708300000.0
2008-08-28 17:03:00,200.205,200.24,200.195,200.23,727700000.0
2008-08-28 17:04:00,200.23,200.27,200.225,200.27,250600000.0
2008-08-28 17:05:00,200.27,200.3,200.235,200.25,520100000.0
2008-08-28 17:06:00,200.25,200.27,200.225,200.245,586400000.0
2008-08-28 17:07:00,200.25,200.27,200.205,200.245,475700000.0
2008-08-28 17:08:00,200.24,200.25,200.205,200.235,439700000.0
2008-08-28 17:09:00,200.235,200.26,200.225,200.24,391900000.0
2008-08-28 17:10:00,200.24,200.25,200.195,200.215,454100000.0
2008-08-28 17:11:00,200.23,200.29,200.215,200.26,468000000.0
2008-08-28 17:12:00,200.245,200.28,200.23,200.27,408700000.0
2008-08-28 17:13:00,200.26,200.26,200.2,200.24,190400000.0
2008-08-28 17:14:00,200.24,200.24,200.19,200.24,79500000.0
2008-08-28 17:15:00,200.24,200.24,200.175,200.18,135800000.0
2008-08-28 17:16:00,200.19,200.21,200.155,200.16,444400000.0
2008-08-28 17:17:00,200.16,200.16,200.105,200.11,550400000.0
2008-08-28 17:18:00,200.105,200.11,200.06,200.08,397000001.0
2008-08-28 17:19:00,200.08,200.125,200.075,200.12,285800000.0
2008-08-28 17:20:00,200.13,200.17,200.125,200.16,430300000.0
2008-08-28 17:21:00,200.155,200.18,200.1,200.11,349900000.0
2008-08-28 17:22:00,200.105,200.125,200.085,200.095,449100000.0
2008-08-28 17:23:00,200.095,200.1,200.045,200.075,436900000.0
2008-08-28 17:24:00,200.09,200.1,200.045,200.08,368400000.0
2008-08-28 17:25:00,200.08,200.1,200.03,200.06,462600000.0
2008-08-28 17:26:00,200.06,200.09,200.05,200.06,413900000.0
2008-08-28 17:27:00,200.06,200.08,199.995,200.06,605800001.0
2008-08-28 17:28:00,200.075,200.115,200.055,200.1,355100000.0
2008-08-28 17:29:00,200.11,200.2,200.095,200.19,289300000.0
2008-08-28 17:30:00,200.19,200.21,200.16,200.19,482000000.0
2008-08-28 17:31:00,200.19,200.19,200.115,200.155,869000000.0
2008-08-28 17:32:00,200.17,200.2,200.155,200.185,372200000.0
2008-08-28 17:33:00,200.19,200.23,200.18,200.21,264500000.0
2008-08-28 17:34:00,200.21,200.21,200.15,200.17,199100000.0
2008-08-28 17:35:00,200.17,200.21,200.155,200.19,483400000.0
2008-08-28 17:36:00,200.19,200.22,200.175,200.2,616400000.0
2008-08-28 17:37:00,200.2,200.245,200.18,200.245,223300000.0
2008-08-28 17:38:00,200.25,200.255,200.225,200.24,249800001.0
2008-08-28 17:39:00,200.24,200.275,200.175,200.2,494100000.0
2008-08-28 17:40:00,200.2,200.25,200.13,200.23,648599999.0
2008-08-28 17:41:00,200.225,200.29,200.205,200.27,436100001.0
2008-08-28 17:42:00,200.27,200.28,200.185,200.195,786100006.0
2008-08-28 17:43:00,200.195,200.23,200.175,200.23,564800000.0
2008-08-28 17:44:00,200.225,200.255,200.14,200.175,560300000.0
2008-08-28 17:45:00,200.18,200.24,200.15,200.2,646600001.0
2008-08-28 17:46:00,200.205,200.205,200.165,200.165,574800000.0
2008-08-28 17:47:00,200.17,200.245,200.16,200.22,380000000.0
2008-08-28 17:48:00,200.225,200.24,200.095,200.15,686200000.0
2008-08-28 17:49:00,200.15,200.19,200.115,200.185,610500000.0
2008-08-28 17:50:00,200.185,200.19,200.1,200.14,549300000.0
2008-08-28 17:51:00,200.14,200.14,200.085,200.115,575200000.0
2008-08-28 17:52:00,200.12,200.19,200.095,200.095,742600000.0
2008-08-28 17:53:00,200.095,200.1,200.0,200.02,872500000.0
2008-08-28 17:54:00,200.02,200.055,199.905,200.02,708300000.0
2008-08-28 17:55:00,200.02,200.11,200.015,200.08,594000000.0
2008-08-28 17:56:00,200.08,200.19,200.06,200.13,453900000.0
2008-08-28 17:57:00,200.145,200.17,199.965,199.965,471500000.0
2008-08-28 17:58:00,199.975,199.99,199.855,199.985,604400000.0
2008-08-28 17:59:00,199.985,200.08,199.97,200.08,555600000.0
2008-08-28 18:00:00,200.08,200.08,200.035,200.06,388000000.0
2008-08-28 18:01:00,200.055,200.08,199.985,200.04,330000000.0
2008-08-28 18:02:00,200.04,200.04,199.995,200.005,432500000.0
2008-08-28 18:03:00,200.02,200.06,199.995,200.03,427600000.0
2008-08-28 18:04:00,200.03,200.06,200.015,200.04,187400000.0
2008-08-28 18:05:00,200.03,200.04,200.015,200.04,199100000.0
2008-08-28 18:06:00,200.04,200.05,200.005,200.03,306600000.0
2008-08-28 18:07:00,200.03,200.06,200.025,200.05,196000000.0
2008-08-28 18:08:00,200.035,200.09,200.03,200.07,488300000.0
2008-08-28 18:09:00,200.07,200.07,199.95,199.97,556500000.0
2008-08-28 18:10:00,199.98,199.99,199.965,199.98,308500000.0
2008-08-28 18:11:00,199.99,200.0,199.97,199.99,457100000.0
2008-08-28 18:12:00,199.99,199.99,199.985,199.985,58000000.0
2008-08-28 18:13:00,199.985,200.0,199.965,199.98,420900000.0
2008-08-28 18:14:00,199.98,199.98,199.88,199.93,379500000.0
2008-08-28 18:15:00,199.93,200.0,199.93,199.935,392100000.0
2008-08-28 18:16:00,199.935,199.985,199.91,199.94,578300000.0
2008-08-28 18:17:00,199.945,200.03,199.915,200.02,673800000.0
2008-08-28 18:18:00,200.01,200.08,200.01,200.07,427800000.0
2008-08-28 18:19:00,200.07,200.105,200.055,200.08,425600000.0
2008-08-28 18:20:00,200.08,200.1,200.065,200.09,223500000.0
2008-08-28 18:21:00,200.075,200.12,200.075,200.12,332400000.0
2008-08-28 18:22:00,200.12,200.17,200.11,200.12,403900000.0
2008-08-28 18:23:00,200.12,200.12,200.08,200.09,273000000.0
2008-08-28 18:24:00,200.09,200.09,200.06,200.065,206600000.0
2008-08-28 18:25:00,200.065,200.1,200.055,200.095,409800000.0
2008-08-28 18:26:00,200.095,200.1,200.045,200.07,325500000.0
2008-08-28 18:27:00,200.06,200.09,200.035,200.055,376600000.0
2008-08-28 18:28:00,200.055,200.06,200.015,200.04,526100000.0
2008-08-28 18:29:00,200.04,200.09,200.03,200.04,234600000.0
2008-08-28 18:30:00,200.04,200.06,200.035,200.06,280600000.0
2008-08-28 18:31:00,200.06,200.06,200.02,200.04,236900000.0
2008-08-28 18:32:00,200.05,200.07,200.015,200.04,230500000.0
2008-08-28 18:33:00,200.04,200.08,200.035,200.07,296100000.0
2008-08-28 18:34:00,200.07,200.1,200.05,200.055,401700000.0
2008-08-28 18:35:00,200.065,200.1,200.05,200.08,336700000.0
2008-08-28 18:36:00,200.08,200.08,200.025,200.05,618400000.0
2008-08-28 18:37:00,200.045,200.095,200.045,200.09,518400000.0
2008-08-28 18:38:00,200.09,200.11,200.075,200.075,534500000.0
2008-08-28 18:39:00,200.08,200.12,200.035,200.085,458400000.0
2008-08-28 18:40:00,200.085,200.09,200.05,200.09,472000000.0
2008-08-28 18:41:00,200.085,200.09,200.075,200.09,215700000.0
2008-08-28 18:42:00,200.085,200.09,200.075,200.085,196400000.0
2008-08-28 18:43:00,200.085,200.1,200.08,200.08,186700000.0
2008-08-28 18:44:00,200.08,200.085,200.065,200.07,148400000.0
2008-08-28 18:45:00,200.065,200.07,200.055,200.06,208900000.0
2008-08-28 18:46:00,200.06,200.06,200.035,200.04,104000000.0
2008-08-28 18:47:00,200.04,200.07,200.03,200.035,425200000.0
2008-08-28 18:48:00,200.04,200.05,200.035,200.05,74800000.0
2008-08-28 18:49:00,200.035,200.05,200.035,200.04,112100000.0
2008-08-28 18:50:00,200.04,200.1,200.035,200.09,289000000.0
2008-08-28 18:51:00,200.09,200.09,200.08,200.09,46400000.0
2008-08-28 18:52:00,200.09,200.1,200.085,200.1,144300000.0
2008-08-28 18:53:00,200.1,200.11,200.085,200.085,218100000.0
2008-08-28 18:54:00,200.085,200.13,200.085,200.11,167900000.0
2008-08-28 18:55:00,200.11,200.13,200.095,200.1,232400000.0
2008-08-28 18:56:00,200.1,200.12,200.085,200.1,131100000.0
2008-08-28 18:57:00,200.1,200.13,200.085,200.125,257800000.0
2008-08-28 18:58:00,200.125,200.13,200.105,200.12,336100000.0
2008-08-28 18:59:00,200.12,200.15,200.12,200.145,263600000.0
2008-08-28 19:00:00,200.14,200.155,200.08,200.09,586400000.0
2008-08-28 19:01:00,200.09,200.12,200.08,200.105,211000000.0
2008-08-28 19:02:00,200.105,200.11,200.1,200.11,72300000.0
2008-08-28 19:03:00,200.11,200.11,200.02,200.045,197500000.0
2008-08-28 19:04:00,200.045,200.05,200.025,200.05,166200000.0
2008-08-28 19:05:00,200.05,200.05,200.03,200.05,84000000.0
2008-08-28 19:06:00,200.05,200.05,199.95,199.965,427000001.0
2008-08-28 19:07:00,199.965,200.045,199.96,200.04,482000000.0
2008-08-28 19:08:00,200.035,200.04,200.015,200.03,101600000.0
2008-08-28 19:09:00,200.03,200.03,200.005,200.015,590300000.0
2008-08-28 19:10:00,200.01,200.02,199.98,199.985,349000000.0
2008-08-28 19:11:00,199.99,200.01,199.985,199.985,292200000.0
2008-08-28 19:12:00,199.985,199.99,199.92,199.945,170900000.0
2008-08-28 19:13:00,199.96,200.035,199.95,200.035,661400000.0
2008-08-28 19:14:00,200.035,200.115,200.005,200.11,290400000.0
2008-08-28 19:15:00,200.11,200.125,200.085,200.115,322800002.0
2008-08-28 19:16:00,200.12,200.13,200.105,200.115,451600000.0
2008-08-28 19:17:00,200.115,200.16,200.11,200.13,559400000.0
2008-08-28 19:18:00,200.13,200.155,200.095,200.155,617300000.0
2008-08-28 19:19:00,200.155,200.17,200.11,200.14,311500000.0
2008-08-28 19:20:00,200.15,200.17,200.09,200.12,178600000.0
2008-08-28 19:21:00,200.115,200.16,200.1,200.16,711600000.0
2008-08-28 19:22:00,200.165,200.22,200.165,200.21,445600000.0
2008-08-28 19:23:00,200.21,200.21,200.155,200.17,85400000.0
2008-08-28 19:24:00,200.17,200.19,200.17,200.18,183300000.0
2008-08-28 19:25:00,200.18,200.19,200.14,200.14,266800000.0
2008-08-28 19:26:00,200.17,200.17,200.065,200.12,181800000.0
2008-08-28 19:27:00,200.12,200.12,200.035,200.085,503700000.0
2008-08-28 19:28:00,200.085,200.1,200.055,200.06,156600000.0
2008-08-28 19:29:00,200.08,200.09,200.035,200.04,80900000.0
2008-08-28 19:30:00,200.055,200.06,200.0,200.01,105100000.0
2008-08-28 19:31:00,200.01,200.01,200.01,200.01,132300000.0
2008-08-28 19:32:00,200.01,200.01,200.01,200.01,197100000.0
2008-08-28 19:33:00,200.01,200.03,200.005,200.025,101300000.0
2008-08-28 19:34:00,200.035,200.055,200.035,200.04,111300000.0
2008-08-28 19:35:00,200.04,200.04,200.04,200.04,3700000.0
2008-08-28 19:36:00,200.04,200.04,200.0,200.04,35200000.0
2008-08-28 19:37:00,200.04,200.05,199.98,200.04,209000000.0
2008-08-28 19:38:00,200.035,200.04,199.965,199.97,276300000.0
2008-08-28 19:39:00,199.965,199.995,199.96,199.99,177500000.0
2008-08-28 19:40:00,199.99,199.99,199.925,199.94,55400000.0
2008-08-28 19:41:00,199.94,199.94,199.895,199.9,61600000.0
2008-08-28 19:42:00,199.9,199.91,199.895,199.9,77800000.0
2008-08-28 19:43:00,199.91,199.97,199.905,199.96,272500000.0
2008-08-28 19:44:00,199.96,200.0,199.955,199.985,220700000.0
2008-08-28 19:45:00,199.99,200.05,199.99,200.05,366600001.0
2008-08-28 19:46:00,200.05,200.05,199.98,200.01,142400000.0
2008-08-28 19:47:00,200.01,200.01,199.94,199.98,156000000.0
2008-08-28 19:48:00,199.97,200.0,199.965,199.99,260200000.0
2008-08-28 19:49:00,199.99,200.025,199.985,200.02,462500000.0
2008-08-28 19:50:00,200.02,200.02,199.99,200.0,125100000.0
2008-08-28 19:51:00,200.0,200.0,200.0,200.0,26000000.0
2008-08-28 19:52:00,200.0,200.0,199.97,200.0,24400000.0
2008-08-28 19:53:00,200.0,200.0,200.0,200.0,23700000.0
2008-08-28 19:54:00,200.0,200.0,200.0,200.0,26000000.0
2008-08-28 19:55:00,200.0,200.0,200.0,200.0,22000000.0
2008-08-28 19:56:00,200.0,200.0,199.975,199.98,95300000.0
2008-08-28 19:57:00,199.98,200.0,199.965,199.98,154300000.0
2008-08-28 19:58:00,199.975,199.995,199.965,199.97,268900000.0
2008-08-28 19:59:00,199.97,200.005,199.965,200.0,169000000.0
2008-08-28 20:00:00,200.0,200.0,200.0,200.0,29000000.0
2008-08-28 20:01:00,200.0,200.0,199.99,200.0,21800000.0
2008-08-28 20:02:00,200.0,200.0,199.925,199.98,123700000.0
2008-08-28 20:03:00,199.98,199.98,199.94,199.945,134700000.0
2008-08-28 20:04:00,199.945,199.95,199.91,199.94,180300000.0
2008-08-28 20:05:00,199.94,199.94,199.87,199.91,250000000.0
2008-08-28 20:06:00,199.91,199.91,199.835,199.85,37200000.0
2008-08-28 20:07:00,199.86,199.92,199.85,199.91,416500000.0
2008-08-28 20:08:00,199.91,199.98,199.895,199.945,422900000.0
2008-08-28 20:09:00,199.945,200.0,199.945,199.98,333300000.0
2008-08-28 20:10:00,199.985,200.01,199.97,199.975,320600000.0
2008-08-28 20:11:00,199.975,199.98,199.91,199.96,331700000.0
2008-08-28 20:12:00,199.965,200.02,199.965,199.975,290100000.0
2008-08-28 20:13:00,199.975,199.98,199.935,199.945,491500000.0
2008-08-28 20:14:00,199.945,199.975,199.945,199.97,340300000.0
2008-08-28 20:15:00,199.975,199.985,199.935,199.97,424800000.0
2008-08-28 20:16:00,199.97,200.035,199.97,199.975,278200000.0
2008-08-28 20:17:00,199.975,200.0,199.975,199.975,275600000.0
2008-08-28 20:18:00,199.975,200.005,199.975,199.995,101500000.0
2008-08-28 20:19:00,199.995,200.01,199.975,199.975,480799999.0
2008-08-28 20:20:00,199.975,199.995,199.94,199.96,284900000.0
2008-08-28 20:21:00,199.97,199.975,199.935,199.95,185600000.0
2008-08-28 20:22:00,199.945,200.03,199.94,199.98,176400000.0
2008-08-28 20:23:00,199.98,200.035,199.97,200.025,58900000.0
2008-08-28 20:24:00,200.035,200.095,200.035,200.065,135600000.0
2008-08-28 20:25:00,200.07,200.07,200.0,200.03,564999999.0
2008-08-28 20:26:00,200.03,200.03,199.98,200.005,368400000.0
2008-08-28 20:27:00,200.005,200.03,199.975,200.005,342700000.0
2008-08-28 20:28:00,200.005,200.03,200.005,200.015,336500000.0
2008-08-28 20:29:00,200.015,200.02,199.995,199.995,194400000.0
2008-08-28 20:30:00,199.995,200.0,199.945,199.985,418200000.0
2008-08-28 20:31:00,199.99,200.02,199.985,199.99,344900000.0
2008-08-28 20:32:00,199.99,200.015,199.975,199.985,244000000.0
2008-08-28 20:33:00,199.985,200.0,199.97,199.975,264900000.0
2008-08-28 20:34:00,199.975,200.03,199.975,200.005,198800000.0
2008-08-28 20:35:00,199.995,200.07,199.995,200.055,364800000.0
2008-08-28 20:36:00,200.055,200.105,200.055,200.065,314400000.0
2008-08-28 20:37:00,200.06,200.085,200.055,200.07,142000000.0
2008-08-28 20:38:00,200.07,200.085,200.07,200.085,108200000.0
2008-08-28 20:39:00,200.09,200.13,200.075,200.12,355700000.0
2008-08-28 20:40:00,200.11,200.14,200.095,200.135,320400000.0
2008-08-28 20:41:00,200.135,200.2,200.13,200.185,258100000.0
2008-08-28 20:42:00,200.185,200.26,200.185,200.21,317100000.0
2008-08-28 20:43:00,200.215,200.25,200.205,200.21,188700000.0
2008-08-28 20:44:00,200.22,200.245,200.2,200.245,109800000.0
2008-08-28 20:45:00,200.245,200.255,200.185,200.215,343600000.0
2008-08-28 20:46:00,200.18,200.23,200.15,200.22,288299998.0
2008-08-28 20:47:00,200.22,200.22,200.18,200.2,208700000.0
2008-08-28 20:48:00,200.195,200.22,200.18,200.18,141400000.0
2008-08-28 20:49:00,200.21,200.22,200.18,200.19,190400000.0
2008-08-28 20:50:00,200.22,200.28,200.18,200.27,361500000.0
2008-08-28 20:51:00,200.27,200.325,200.245,200.315,100900000.0
2008-08-28 20:52:00,200.31,200.31,200.26,200.29,84900000.0
2008-08-28 20:53:00,200.245,200.29,200.245,200.29,32000000.0
2008-08-28 20:54:00,200.29,200.29,200.245,200.29,119200000.0
2008-08-28 20:55:00,200.28,200.33,200.28,200.32,220500000.0
2008-08-28 20:56:00,200.315,200.33,200.29,200.29,446600000.0
2008-08-28 20:57:00,200.29,200.305,200.27,200.28,300500000.0
2008-08-28 20:58:00,200.275,200.295,200.265,200.275,222200000.0
2008-08-28 20:59:00,200.275,200.35,200.275,200.31,526800000.0
2008-08-28 21:00:00,200.32,200.34,200.28,200.28,167000000.0
2008-08-28 21:01:00,200.265,200.32,200.265,200.29,106900000.0
2008-08-28 21:02:00,200.29,200.31,200.29,200.31,8400000.0
2008-08-28 21:03:00,200.31,200.31,200.28,200.29,54800000.0
2008-08-28 21:04:00,200.285,200.33,200.275,200.315,220200000.0
2008-08-28 21:05:00,200.315,200.32,200.275,200.28,267700000.0
2008-08-28 21:06:00,200.28,200.28,200.215,200.28,186500000.0
2008-08-28 21:07:00,200.28,200.28,200.28,200.28,52500000.0
2008-08-28 21:08:00,200.28,200.28,200.28,200.28,42000000.0
2008-08-28 21:09:00,200.28,200.28,200.27,200.28,72100000.0
2008-08-28 21:10:00,200.29,200.31,200.285,200.31,129600000.0
2008-08-28 21:11:00,200.31,200.36,200.295,200.34,203800000.0
2008-08-28 21:12:00,200.34,200.34,200.31,200.34,41600000.0
2008-08-28 21:13:00,200.3,200.34,200.285,200.3,69100000.0
2008-08-28 21:14:00,200.3,200.33,200.295,200.33,125900000.0
2008-08-28 21:15:00,200.33,200.33,200.295,200.31,68200000.0
2008-08-28 21:16:00,200.33,200.405,200.315,200.375,304600000.0
2008-08-28 21:17:00,200.375,200.46,200.375,200.445,412400000.0
2008-08-28 21:18:00,200.445,200.53,200.435,200.525,414500000.0
2008-08-28 21:19:00,200.525,200.53,200.505,200.51,189000000.0
2008-08-28 21:20:00,200.51,200.52,200.485,200.49,273400000.0
2008-08-28 21:21:00,200.49,200.505,200.435,200.435,383000000.0
2008-08-28 21:22:00,200.435,200.53,200.435,200.505,305500000.0
2008-08-28 21:23:00,200.515,200.53,200.46,200.47,220500000.0
2008-08-28 21:24:00,200.47,200.52,200.455,200.52,276000000.0
2008-08-28 21:25:00,200.515,200.54,200.38,200.39,244300000.0
2008-08-28 21:26:00,200.38,200.47,200.365,200.46,417300000.0
2008-08-28 21:27:00,200.46,200.46,200.315,200.335,443900000.0
2008-08-28 21:28:00,200.335,200.405,200.325,200.38,237200000.0
2008-08-28 21:29:00,200.38,200.38,200.33,200.36,147500000.0
2008-08-28 21:30:00,200.355,200.38,200.355,200.355,60200000.0
2008-08-28 21:31:00,200.32,200.375,200.295,200.3,111900000.0
2008-08-28 21:32:00,200.315,200.36,200.29,200.36,119300000.0
2008-08-28 21:33:00,200.36,200.38,200.355,200.375,137900000.0
2008-08-28 21:34:00,200.375,200.41,200.375,200.385,146000000.0
2008-08-28 21:35:00,200.38,200.39,200.365,200.365,57400000.0
2008-08-28 21:36:00,200.365,200.375,200.365,200.37,69500000.0
2008-08-28 21:37:00,200.37,200.37,200.36,200.36,51800000.0
2008-08-28 21:38:00,200.32,200.32,200.305,200.32,19000000.0
2008-08-28 21:39:00,200.32,200.34,200.285,200.335,92600000.0
2008-08-28 21:40:00,200.335,200.4,200.335,200.38,206400000.0
2008-08-28 21:41:00,200.39,200.39,200.365,200.38,253100000.0
2008-08-28 21:42:00,200.38,200.38,200.3,200.335,105100000.0
2008-08-28 21:43:00,200.31,200.335,200.285,200.29,144700000.0
2008-08-28 21:44:00,200.29,200.325,200.28,200.31,231900000.0
2008-08-28 21:45:00,200.31,200.365,200.31,200.36,67200000.0
2008-08-28 21:46:00,200.36,200.36,200.34,200.34,115800000.0
2008-08-28 21:47:00,200.35,200.37,200.345,200.36,164100000.0
2008-08-28 21:48:00,200.355,200.42,200.355,200.39,394100000.0
2008-08-28 21:49:00,200.39,200.43,200.375,200.4,95300000.0
2008-08-28 21:50:00,200.39,200.39,200.355,200.36,32900000.0
2008-08-28 21:51:00,200.36,200.38,200.355,200.36,27900000.0
2008-08-28 21:52:00,200.36,200.36,200.36,200.36,4000000.0
2008-08-28 21:53:00,200.35,200.375,200.255,200.29,203200000.0
2008-08-28 21:54:00,200.29,200.385,200.29,200.365,229300000.0
2008-08-28 21:55:00,200.365,200.4,200.365,200.385,138500000.0
2008-08-28 21:56:00,200.385,200.4,200.38,200.4,108600000.0
2008-08-28 21:57:00,200.4,200.4,200.39,200.39,60600000.0
2008-08-28 21:58:00,200.375,200.48,200.37,200.435,330900000.0
2008-08-28 21:59:00,200.44,200.44,200.405,200.415,392400000.0
2008-08-28 22:00:00,200.42,200.42,200.405,200.41,167700000.0
2008-08-28 22:01:00,200.41,200.46,200.41,200.45,98900000.0
2008-08-28 22:02:00,200.445,200.48,200.445,200.47,134700000.0
2008-08-28 22:03:00,200.465,200.505,200.465,200.5,329400001.0
2008-08-28 22:04:00,200.495,200.5,200.43,200.44,248800000.0
2008-08-28 22:05:00,200.44,200.47,200.425,200.45,153400000.0
2008-08-28 22:06:00,200.45,200.505,200.45,200.505,142000000.0
2008-08-28 22:07:00,200.495,200.5,200.465,200.47,138300000.0
2008-08-28 22:08:00,200.47,200.52,200.465,200.495,195400000.0
2008-08-28 22:09:00,200.495,200.555,200.495,200.535,137800000.0
2008-08-28 22:10:00,200.535,200.56,200.53,200.535,57100000.0
2008-08-28 22:11:00,200.53,200.53,200.495,200.495,29400000.0
2008-08-28 22:12:00,200.49,200.53,200.47,200.475,66300000.0
2008-08-28 22:13:00,200.485,200.485,200.465,200.475,43800000.0
2008-08-28 22:14:00,200.515,200.515,200.45,200.47,43000000.0
2008-08-28 22:15:00,200.47,200.47,200.43,200.43,25200000.0
2008-08-28 22:16:00,200.46,200.46,200.46,200.46,3000000.0
2008-08-28 22:17:00,200.435,200.46,200.435,200.46,3200000.0
2008-08-28 22:18:00,200.46,200.47,200.39,200.4,30200000.0
2008-08-28 22:19:00,200.4,200.46,200.38,200.46,52700000.0
2008-08-28 22:20:00,200.455,200.46,200.425,200.425,14100000.0
2008-08-28 22:21:00,200.42,200.445,200.39,200.425,58000000.0
2008-08-28 22:22:00,200.425,200.44,200.425,200.435,39900000.0
2008-08-28 22:23:00,200.44,200.465,200.41,200.45,201000000.0
2008-08-28 22:24:00,200.465,200.485,200.465,200.48,76000000.0
2008-08-28 22:25:00,200.48,200.49,200.48,200.485,18100000.0
2008-08-28 22:26:00,200.49,200.505,200.48,200.505,18700000.0
2008-08-28 22:27:00,200.505,200.535,200.505,200.51,26200000.0
2008-08-28 22:28:00,200.505,200.51,200.495,200.5,80500000.0
2008-08-28 22:29:00,200.451,200.477,200.44,200.468,15400000.0
2008-08-28 22:30:00,200.5,200.5,200.495,200.5,17300000.0
2008-08-28 22:31:00,200.5,200.5,200.49,200.49,35000000.0
2008-08-28 22:32:00,200.495,200.505,200.495,200.5,10500000.0
2008-08-28 22:33:00,200.505,200.56,200.5,200.55,73100000.0
2008-08-28 22:34:00,200.55,200.55,200.445,200.46,60900000.0
2008-08-28 22:35:00,200.46,200.46,200.42,200.44,62300000.0
2008-08-28 22:36:00,200.44,200.455,200.42,200.44,55600000.0
2008-08-28 22:37:00,200.44,200.45,200.435,200.45,25500000.0
2008-08-28 22:38:00,200.455,200.475,200.455,200.46,62500000.0
2008-08-28 22:39:00,200.46,200.46,200.46,200.46,5100000.0
2008-08-28 22:40:00,200.46,200.465,200.455,200.465,44600000.0
2008-08-28 22:41:00,200.47,200.49,200.455,200.48,65200000.0
2008-08-28 22:42:00,200.465,200.485,200.465,200.465,76500000.0
2008-08-28 22:43:00,200.465,200.49,200.465,200.475,49200000.0
2008-08-28 22:44:00,200.475,200.485,200.455,200.47,73200000.0
2008-08-28 22:45:00,200.47,200.475,200.46,200.46,94500000.0
2008-08-28 22:46:00,200.46,200.47,200.43,200.43,126200000.0
2008-08-28 22:47:00,200.46,200.46,200.43,200.43,73600000.0
2008-08-28 22:48:00,200.46,200.46,200.39,200.42,49300000.0
2008-08-28 22:49:00,200.415,200.43,200.405,200.41,122800000.0
2008-08-28 22:50:00,200.41,200.41,200.41,200.41,32400000.0
2008-08-28 22:51:00,200.41,200.41,200.41,200.41,64800000.0
2008-08-28 22:52:00,200.41,200.41,200.41,200.41,32400000.0
2008-08-28 22:53:00,200.41,200.435,200.405,200.43,99000000.0
2008-08-28 22:54:00,200.435,200.46,200.43,200.435,118300000.0
2008-08-28 22:55:00,200.435,200.45,200.405,200.44,47900000.0
2008-08-28 22:56:00,200.44,200.46,200.4,200.41,70500000.0
2008-08-28 22:57:00,200.41,200.415,200.3,200.31,111800000.0
2008-08-28 22:58:00,200.31,200.34,200.305,200.31,237600000.0
2008-08-28 22:59:00,200.31,200.33,200.305,200.31,212200000.0
2008-08-28 23:00:00,200.31,200.35,200.28,200.28,125300000.0
2008-08-28 23:01:00,200.28,200.31,200.255,200.31,303100001.0
2008-08-28 23:02:00,200.28,200.31,200.27,200.28,315600008.0
2008-08-28 23:03:00,200.31,200.31,200.23,200.28,148200000.0
2008-08-28 23:04:00,200.28,200.31,200.21,200.27,106600000.0
2008-08-28 23:05:00,200.28,200.28,200.23,200.23,109599999.0
2008-08-28 23:06:00,200.184,200.225,200.183,200.192,19300000.0
2008-08-28 23:07:00,200.187,200.221,200.187,200.201,39800000.0
2008-08-28 23:08:00,200.23,200.23,200.21,200.23,222899998.0
2008-08-28 23:09:00,200.23,200.235,200.23,200.23,225200000.0
2008-08-28 23:10:00,200.215,200.215,200.162,200.174,24000000.0
2008-08-28 23:11:00,200.23,200.23,200.23,200.23,22100000.0
2008-08-28 23:12:00,200.23,200.23,200.23,200.23,44200000.0
2008-08-28 23:13:00,200.23,200.23,200.23,200.23,24200000.0
2008-08-28 23:14:00,200.225,200.225,200.225,200.225,24299999.0
2008-08-28 23:15:00,200.23,200.235,200.23,200.23,46300000.0
2008-08-28 23:16:00,200.23,200.23,200.16,200.195,194100000.0
2008-08-28 23:17:00,200.19,200.19,200.185,200.19,8400000.0
2008-08-28 23:18:00,200.195,200.195,200.19,200.19,3100000.0
2008-08-28 23:19:00,200.185,200.2,200.185,200.2,8400000.0
2008-08-28 23:20:00,200.2,200.2,200.2,200.2,1000000.0
2008-08-28 23:21:00,200.2,200.205,200.13,200.135,20500000.0
2008-08-28 23:22:00,200.135,200.15,200.13,200.145,25000000.0
2008-08-28 23:23:00,200.145,200.145,200.13,200.13,25800000.0
2008-08-28 23:24:00,200.13,200.13,200.12,200.12,5300000.0
2008-08-28 23:25:00,200.13,200.155,200.13,200.155,22100000.0
2008-08-28 23:26:00,200.16,200.16,200.13,200.13,18900000.0
2008-08-28 23:27:00,200.135,200.135,200.13,200.135,29800000.0
2008-08-28 23:28:00,200.135,200.14,200.135,200.135,19200000.0
2008-08-28 23:29:00,200.13,200.13,200.105,200.115,32700000.0
2008-08-28 23:30:00,200.115,200.145,200.115,200.12,21000000.0
2008-08-28 23:31:00,200.135,200.145,200.135,200.145,6300000.0
2008-08-28 23:32:00,200.15,200.15,200.12,200.135,24200000.0
2008-08-28 23:33:00,200.135,200.155,200.12,200.155,63500000.0
2008-08-28 23:34:00,200.16,200.16,200.09,200.115,38500000.0
2008-08-28 23:35:00,200.11,200.12,200.105,200.12,31900000.0
2008-08-28 23:36:00,200.13,200.14,200.115,200.135,52300000.0
2008-08-28 23:37:00,200.135,200.16,200.1,200.15,114200000.0
2008-08-28 23:38:00,200.14,200.15,200.125,200.13,9500000.0
2008-08-28 23:39:00,200.14,200.14,200.055,200.12,21200000.0
2008-08-28 23:40:00,200.055,200.12,200.055,200.12,64200000.0
2008-08-28 23:41:00,200.12,200.12,200.09,200.095,23200000.0
2008-08-28 23:42:00,200.09,200.09,200.075,200.075,9600000.0
2008-08-28 23:43:00,200.09,200.11,200.08,200.08,21800000.0
2008-08-28 23:44:00,200.09,200.11,200.085,200.09,18600000.0
2008-08-28 23:45:00,200.12,200.12,200.12,200.12,4800000.0
2008-08-28 23:46:00,200.12,200.12,200.115,200.115,18100000.0
2008-08-28 23:47:00,200.125,200.16,200.125,200.16,6100000.0
2008-08-28 23:48:00,200.17,200.18,200.16,200.18,6000000.0
2008-08-28 23:49:00,200.18,200.18,200.15,200.15,5000000.0
2008-08-28 23:50:00,200.123,200.123,200.077,200.077,22000000.0
2008-08-28 23:51:00,200.15,200.15,200.15,200.15,4000000.0
2008-08-28 23:52:00,200.15,200.15,200.15,200.15,2000000.0
2008-08-28 23:53:00,200.15,200.15,200.15,200.15,2000000.0
2008-08-28 23:54:00,200.15,200.15,200.15,200.15,3000000.0
2008-08-28 23:55:00,200.15,200.15,200.15,200.15,2000000.0
2008-08-28 23:56:00,200.15,200.15,200.15,200.15,7000000.0
2008-08-28 23:57:00,200.15,200.15,200.15,200.15,4000000.0
2008-08-28 23:58:00,200.12,200.12,200.11,200.12,4700000.0
2008-08-28 23:59:00,200.12,200.15,200.115,200.15,24800000.0
2008-08-29 00:00:00,200.15,200.19,200.135,200.19,30500000.0
2008-08-29 00:01:00,200.2,200.2,200.18,200.18,8400000.0
2008-08-29 00:02:00,200.17,200.2,200.17,200.2,16800000.0
2008-08-29 00:03:00,200.175,200.19,200.175,200.18,9400000.0
2008-08-29 00:04:00,200.18,200.18,200.18,200.18,3200000.0
2008-08-29 00:05:00,200.18,200.195,200.18,200.18,26600000.0
2008-08-29 00:06:00,200.18,200.195,200.17,200.17,23400000.0
2008-08-29 00:07:00,200.165,200.165,200.165,200.165,2100000.0
2008-08-29 00:08:00,200.165,200.165,200.16,200.16,10600000.0
2008-08-29 00:09:00,200.175,200.18,200.17,200.17,7300000.0
2008-08-29 00:10:00,200.16,200.18,200.14,200.14,9700000.0
2008-08-29 00:11:00,200.14,200.18,200.14,200.18,7400000.0
2008-08-29 00:12:00,200.17,200.17,200.17,200.17,1000000.0
2008-08-29 00:13:00,200.185,200.19,200.145,200.145,7100000.0
2008-08-29 00:14:00,200.16,200.16,200.16,200.16,1000000.0
2008-08-29 00:15:00,200.15,200.15,200.15,200.15,1000000.0
2008-08-29 00:16:00,200.14,200.14,200.13,200.14,9900000.0
2008-08-29 00:17:00,200.13,200.14,200.11,200.11,8600000.0
2008-08-29 00:18:00,200.11,200.11,200.07,200.07,3400000.0
2008-08-29 00:19:00,200.11,200.12,200.11,200.12,15500000.0
2008-08-29 00:20:00,200.13,200.13,200.12,200.12,2000000.0
2008-08-29 00:21:00,200.115,200.14,200.11,200.13,12000000.0
2008-08-29 00:22:00,200.13,200.13,200.13,200.13,1000000.0
2008-08-29 00:23:00,200.09,200.2,200.09,200.2,13500000.0
2008-08-29 00:24:00,200.2,200.2,200.19,200.19,2000000.0
2008-08-29 00:25:00,200.18,200.18,200.18,200.18,1000000.0
2008-08-29 00:26:00,200.19,200.2,200.19,200.2,5200000.0
2008-08-29 00:27:00,200.19,200.19,200.19,200.19,3200000.0
2008-08-29 00:28:00,200.19,200.195,200.19,200.195,22200000.0
2008-08-29 00:29:00,200.195,200.2,200.195,200.2,6300000.0
2008-08-29 00:30:00,200.21,200.22,200.2,200.215,97699998.0
2008-08-29 00:31:00,200.22,200.22,200.18,200.18,74500000.0
2008-08-29 00:32:00,200.195,200.2,200.18,200.2,51000000.0
2008-08-29 00:33:00,200.165,200.193,200.143,200.177,55300000.0
2008-08-29 00:34:00,200.2,200.2,200.145,200.185,19600000.0
2008-08-29 00:35:00,200.185,200.195,200.18,200.18,17800000.0
2008-08-29 00:36:00,200.19,200.19,200.19,200.19,2000000.0
2008-08-29 00:37:00,200.18,200.19,200.17,200.17,14500000.0
2008-08-29 00:38:00,200.17,200.17,200.15,200.15,18500000.0
2008-08-29 00:39:00,200.16,200.16,200.16,200.16,2000000.0
2008-08-29 00:40:00,200.15,200.16,200.14,200.15,15800000.0
2008-08-29 00:41:00,200.14,200.175,200.13,200.14,32000000.0
2008-08-29 00:42:00,200.14,200.18,200.13,200.18,27300000.0
2008-08-29 00:43:00,200.18,200.22,200.18,200.22,39600000.0
2008-08-29 00:44:00,200.22,200.22,200.22,200.22,6200000.0
2008-08-29 00:45:00,200.22,200.23,200.22,200.22,29600000.0
2008-08-29 00:46:00,200.22,200.22,200.22,200.22,20700000.0
2008-08-29 00:47:00,200.22,200.28,200.22,200.25,24300000.0
2008-08-29 00:48:00,200.25,200.25,200.25,200.25,4800000.0
2008-08-29 00:49:00,200.25,200.25,200.23,200.23,12800000.0
2008-08-29 00:50:00,200.25,200.25,200.23,200.25,5300000.0
2008-08-29 00:51:00,200.25,200.27,200.25,200.27,14800000.0
2008-08-29 00:52:00,200.27,200.27,200.25,200.26,9400000.0
2008-08-29 00:53:00,200.25,200.25,200.25,200.25,9700000.0
2008-08-29 00:54:00,200.25,200.26,200.25,200.25,22900000.0
2008-08-29 00:55:00,200.25,200.25,200.25,200.25,13900000.0
2008-08-29 00:56:00,200.25,200.25,200.24,200.24,23900000.0
2008-08-29 00:57:00,200.25,200.25,200.165,200.235,23100000.0
2008-08-29 00:58:00,200.19,200.25,200.175,200.19,28600000.0
2008-08-29 00:59:00,200.175,200.25,200.175,200.25,27500000.0
2008-08-29 01:00:00,200.25,200.27,200.21,200.27,71000000.0
2008-08-29 01:01:00,200.28,200.31,200.28,200.31,6000000.0
2008-08-29 01:02:00,200.325,200.33,200.27,200.27,18600000.0
2008-08-29 01:03:00,200.31,200.31,200.27,200.31,5400000.0
2008-08-29 01:04:00,200.26,200.295,200.21,200.21,29100000.0
2008-08-29 01:05:00,200.22,200.225,200.175,200.21,77400000.0
2008-08-29 01:06:00,200.175,200.33,200.17,200.33,114400000.0
2008-08-29 01:07:00,200.33,200.33,200.27,200.28,51600000.0
2008-08-29 01:08:00,200.28,200.3,200.19,200.21,41300000.0
2008-08-29 01:09:00,200.21,200.21,200.21,200.21,5000000.0
2008-08-29 01:10:00,200.21,200.21,200.105,200.12,43200000.0
2008-08-29 01:11:00,200.12,200.125,200.12,200.12,22200000.0
2008-08-29 01:12:00,200.12,200.14,200.115,200.13,69200000.0
2008-08-29 01:13:00,200.12,200.185,200.085,200.16,67000000.0
2008-08-29 01:14:00,200.15,200.16,200.15,200.16,2000000.0
2008-08-29 01:15:00,200.17,200.17,200.13,200.14,8000000.0
2008-08-29 01:16:00,200.15,200.175,200.135,200.17,28600000.0
2008-08-29 01:17:00,200.16,200.16,200.13,200.16,20200000.0
2008-08-29 01:18:00,200.15,200.205,200.145,200.19,203000000.0
2008-08-29 01:19:00,200.18,200.19,200.165,200.18,69799999.0
2008-08-29 01:20:00,200.18,200.22,200.18,200.22,184400000.0
2008-08-29 01:21:00,200.22,200.22,200.185,200.205,30200000.0
2008-08-29 01:22:00,200.21,200.21,200.2,200.21,9400000.0
2008-08-29 01:23:00,200.22,200.23,200.19,200.19,43800001.0
2008-08-29 01:24:00,200.215,200.215,200.15,200.15,54900000.0
2008-08-29 01:25:00,200.16,200.21,200.15,200.21,80900000.0
2008-08-29 01:26:00,200.2,200.23,200.18,200.21,60300000.0
2008-08-29 01:27:00,200.22,200.24,200.22,200.24,13800000.0
2008-08-29 01:28:00,200.2,200.2,200.18,200.18,27700000.0
2008-08-29 01:29:00,200.215,200.215,200.15,200.17,86400000.0
2008-08-29 01:30:00,200.16,200.16,200.15,200.16,21100000.0
2008-08-29 01:31:00,200.15,200.215,200.15,200.215,48600000.0
2008-08-29 01:32:00,200.22,200.24,200.21,200.23,18400000.0
2008-08-29 01:33:00,200.165,200.23,200.165,200.23,22500000.0
2008-08-29 01:34:00,200.22,200.26,200.205,200.24,33000000.0
2008-08-29 01:35:00,200.21,200.265,200.21,200.225,191300002.0
2008-08-29 01:36:00,200.255,200.26,200.255,200.26,6400000.0
2008-08-29 01:37:00,200.24,200.27,200.24,200.25,69100000.0
2008-08-29 01:38:00,200.275,200.28,200.255,200.265,5100000.0
2008-08-29 01:39:00,200.24,200.26,200.22,200.25,66000000.0
2008-08-29 01:40:00,200.265,200.28,200.245,200.26,51300000.0
2008-08-29 01:41:00,200.26,200.29,200.235,200.27,251200000.0
2008-08-29 01:42:00,200.26,200.26,200.21,200.23,54400000.0
2008-08-29 01:43:00,200.23,200.23,200.22,200.23,111800000.0
2008-08-29 01:44:00,200.22,200.23,200.155,200.19,160600000.0
2008-08-29 01:45:00,200.18,200.19,200.17,200.19,19000000.0
2008-08-29 01:46:00,200.19,200.2,200.18,200.19,29000000.0
2008-08-29 01:47:00,200.19,200.2,200.12,200.15,56000000.0
2008-08-29 01:48:00,200.15,200.15,200.11,200.11,50400000.0
2008-08-29 01:49:00,200.11,200.12,200.06,200.07,40700000.0
2008-08-29 01:50:00,200.06,200.07,200.025,200.03,75900000.0
2008-08-29 01:51:00,200.03,200.08,200.03,200.06,75100000.0
2008-08-29 01:52:00,200.07,200.09,200.06,200.08,82400000.0
2008-08-29 01:53:00,200.08,200.12,200.08,200.115,98900000.0
2008-08-29 01:54:00,200.115,200.12,200.08,200.08,54400000.0
2008-08-29 01:55:00,200.07,200.09,200.05,200.08,104600000.0
2008-08-29 01:56:00,200.08,200.09,200.08,200.09,13900000.0
2008-08-29 01:57:00,200.1,200.13,200.1,200.12,40500000.0
2008-08-29 01:58:00,200.13,200.13,200.13,200.13,11700000.0
2008-08-29 01:59:00,200.13,200.13,200.12,200.12,23200000.0
2008-08-29 02:00:00,200.12,200.15,200.12,200.15,68500000.0
2008-08-29 02:01:00,200.15,200.23,200.15,200.2,105100000.0
2008-08-29 02:02:00,200.19,200.2,200.145,200.19,70700000.0
2008-08-29 02:03:00,200.19,200.24,200.19,200.22,122899999.0
2008-08-29 02:04:00,200.225,200.26,200.21,200.255,223800000.0
2008-08-29 02:05:00,200.25,200.27,200.24,200.26,168000000.0
2008-08-29 02:06:00,200.26,200.26,200.22,200.23,63000000.0
2008-08-29 02:07:00,200.23,200.24,200.19,200.22,85600000.0
2008-08-29 02:08:00,200.22,200.23,200.18,200.19,72000000.0
2008-08-29 02:09:00,200.18,200.24,200.18,200.24,21000000.0
2008-08-29 02:10:00,200.25,200.28,200.245,200.28,140600000.0
2008-08-29 02:11:00,200.28,200.32,200.28,200.31,237500000.0
2008-08-29 02:12:00,200.31,200.315,200.235,200.24,203300000.0
2008-08-29 02:13:00,200.24,200.26,200.22,200.25,193100000.0
2008-08-29 02:14:00,200.25,200.25,200.195,200.24,110700000.0
2008-08-29 02:15:00,200.24,200.25,200.24,200.25,23400000.0
2008-08-29 02:16:00,200.227,200.237,200.192,200.237,53600000.0
2008-08-29 02:17:00,200.25,200.26,200.23,200.23,15400000.0
2008-08-29 02:18:00,200.24,200.27,200.23,200.27,161300000.0
2008-08-29 02:19:00,200.27,200.27,200.155,200.17,213000000.0
2008-08-29 02:20:00,200.17,200.2,200.17,200.18,104500000.0
2008-08-29 02:21:00,200.18,200.18,200.18,200.18,7500000.0
2008-08-29 02:22:00,200.18,200.18,200.12,200.12,144300000.0
2008-08-29 02:23:00,200.135,200.14,200.01,200.12,255500000.0
2008-08-29 02:24:00,200.13,200.16,200.12,200.14,94000000.0
2008-08-29 02:25:00,200.13,200.15,200.11,200.14,196000000.0
2008-08-29 02:26:00,200.13,200.13,200.1,200.1,57300000.0
2008-08-29 02:27:00,200.09,200.1,200.09,200.1,27900000.0
2008-08-29 02:28:00,200.1,200.13,200.05,200.05,184200000.0
2008-08-29 02:29:00,200.05,200.065,200.04,200.04,96100000.0
2008-08-29 02:30:00,200.03,200.09,200.02,200.02,209300000.0
2008-08-29 02:31:00,200.02,200.065,200.005,200.06,83100000.0
2008-08-29 02:32:00,200.05,200.06,200.045,200.05,69300000.0
2008-08-29 02:33:00,200.06,200.11,200.06,200.11,106000000.0
2008-08-29 02:34:00,200.11,200.18,200.11,200.16,73300000.0
2008-08-29 02:35:00,200.16,200.17,200.13,200.16,13300000.0
2008-08-29 02:36:00,200.16,200.19,200.16,200.18,53300000.0
2008-08-29 02:37:00,200.17,200.18,200.17,200.18,15400000.0
2008-08-29 02:38:00,200.18,200.19,200.15,200.18,38400000.0
2008-08-29 02:39:00,200.18,200.18,200.085,200.09,23000000.0
2008-08-29 02:40:00,200.09,200.115,200.06,200.095,126200000.0
2008-08-29 02:41:00,200.095,200.17,200.025,200.16,174500000.0
2008-08-29 02:42:00,200.17,200.18,200.16,200.16,17300000.0
2008-08-29 02:43:00,200.16,200.17,200.085,200.13,52700000.0
2008-08-29 02:44:00,200.13,200.16,200.12,200.12,51000000.0
2008-08-29 02:45:00,200.12,200.12,200.05,200.05,42400000.0
2008-08-29 02:46:00,200.05,200.05,199.91,200.0,157700000.0
2008-08-29 02:47:00,199.99,200.0,199.935,199.935,27200000.0
2008-08-29 02:48:00,199.98,199.98,199.93,199.98,10900000.0
2008-08-29 02:49:00,199.99,200.03,199.975,200.03,93899999.0
2008-08-29 02:50:00,200.04,200.105,200.015,200.09,89300000.0
2008-08-29 02:51:00,200.09,200.11,199.995,200.1,256899998.0
2008-08-29 02:52:00,200.09,200.09,199.99,200.06,137000000.0
2008-08-29 02:53:00,200.06,200.11,200.005,200.05,187100000.0
2008-08-29 02:54:00,200.025,200.06,199.98,200.03,146600000.0
2008-08-29 02:55:00,200.04,200.11,200.04,200.07,94800000.0
2008-08-29 02:56:00,200.07,200.07,199.98,200.04,367499999.0
2008-08-29 02:57:00,200.04,200.04,200.0,200.04,221000000.0
2008-08-29 02:58:00,200.04,200.04,199.96,199.975,153800000.0
2008-08-29 02:59:00,199.985,200.03,199.975,200.015,159400000.0
2008-08-29 03:00:00,200.03,200.06,200.01,200.02,221400000.0
2008-08-29 03:01:00,200.02,200.09,200.02,200.06,182900000.0
2008-08-29 03:02:00,200.055,200.09,200.05,200.07,189300000.0
2008-08-29 03:03:00,200.07,200.07,200.04,200.05,100800000.0
2008-08-29 03:04:00,200.045,200.05,200.015,200.045,96700000.0
2008-08-29 03:05:00,200.04,200.045,200.0,200.02,170500000.0
2008-08-29 03:06:00,200.015,200.075,199.98,200.055,208200000.0
2008-08-29 03:07:00,200.06,200.08,200.03,200.04,302900008.0
2008-08-29 03:08:00,200.04,200.065,200.04,200.06,93300003.0
2008-08-29 03:09:00,200.06,200.065,200.05,200.05,164200000.0
2008-08-29 03:10:00,200.05,200.08,200.04,200.07,196700000.0
2008-08-29 03:11:00,200.06,200.09,200.05,200.08,304200002.0
2008-08-29 03:12:00,200.085,200.16,200.07,200.155,183300000.0
2008-08-29 03:13:00,200.155,200.16,200.11,200.15,75600000.0
2008-08-29 03:14:00,200.15,200.15,200.06,200.09,132000000.0
2008-08-29 03:15:00,200.09,200.09,200.035,200.085,576199983.0
2008-08-29 03:16:00,200.09,200.09,200.06,200.06,38799999.0
2008-08-29 03:17:00,200.035,200.07,200.015,200.03,37500000.0
2008-08-29 03:18:00,200.03,200.03,200.03,200.03,10600000.0
2008-08-29 03:19:00,200.03,200.03,199.965,199.985,99300000.0
2008-08-29 03:20:00,199.98,200.04,199.97,200.03,178200000.0
2008-08-29 03:21:00,200.03,200.055,200.03,200.055,95100000.0
2008-08-29 03:22:00,200.06,200.07,200.0,200.07,67900000.0
2008-08-29 03:23:00,200.07,200.07,199.96,200.01,387000018.0
2008-08-29 03:24:00,200.0,200.01,199.91,199.96,404900008.0
2008-08-29 03:25:00,199.96,199.99,199.91,199.985,205099999.0
2008-08-29 03:26:00,199.985,200.035,199.98,200.03,208700000.0
2008-08-29 03:27:00,200.045,200.115,200.035,200.11,237500000.0
2008-08-29 03:28:00,200.07,200.11,200.035,200.035,50600000.0
2008-08-29 03:29:00,200.05,200.05,200.03,200.05,20800000.0
2008-08-29 03:30:00,200.05,200.05,199.92,199.93,130300000.0
2008-08-29 03:31:00,199.93,199.97,199.885,199.885,121400000.0
2008-08-29 03:32:00,199.9,199.925,199.89,199.89,87400000.0
2008-08-29 03:33:00,199.88,199.88,199.78,199.8,273200000.0
2008-08-29 03:34:00,199.79,199.84,199.79,199.83,128500000.0
2008-08-29 03:35:00,199.83,199.84,199.83,199.835,81100000.0
2008-08-29 03:36:00,199.835,199.895,199.835,199.88,201800000.0
2008-08-29 03:37:00,199.88,199.88,199.77,199.79,113300000.0
2008-08-29 03:38:00,199.77,199.79,199.73,199.75,43300000.0
2008-08-29 03:39:00,199.75,199.81,199.75,199.8,63500000.0
2008-08-29 03:40:00,199.81,199.81,199.715,199.73,77500000.0
2008-08-29 03:41:00,199.73,199.77,199.68,199.77,164099999.0
2008-08-29 03:42:00,199.77,199.785,199.73,199.73,26600000.0
2008-08-29 03:43:00,199.76,199.77,199.725,199.76,19800000.0
2008-08-29 03:44:00,199.76,199.76,199.725,199.73,121200000.0
2008-08-29 03:45:00,199.73,199.745,199.73,199.73,36800000.0
2008-08-29 03:46:00,199.73,199.73,199.69,199.72,64100000.0
2008-08-29 03:47:00,199.72,199.72,199.66,199.66,25700000.0
2008-08-29 03:48:00,199.69,199.69,199.65,199.68,51700000.0
2008-08-29 03:49:00,199.67,199.67,199.64,199.65,46300000.0
2008-08-29 03:50:00,199.65,199.65,199.615,199.63,60700000.0
2008-08-29 03:51:00,199.635,199.66,199.635,199.645,129900000.0
2008-08-29 03:52:00,199.65,199.69,199.64,199.65,159800000.0
2008-08-29 03:53:00,199.65,199.65,199.63,199.63,61300000.0
2008-08-29 03:54:00,199.65,199.705,199.65,199.69,74700000.0
2008-08-29 03:55:00,199.69,199.69,199.63,199.65,85800000.0
2008-08-29 03:56:00,199.63,199.69,199.62,199.67,121500000.0
2008-08-29 03:57:00,199.67,199.73,199.67,199.72,162900000.0
2008-08-29 03:58:00,199.71,199.75,199.68,199.71,167600000.0
2008-08-29 03:59:00,199.71,199.71,199.64,199.665,174700000.0
2008-08-29 04:00:00,199.67,199.67,199.615,199.645,141000000.0
2008-08-29 04:01:00,199.64,199.67,199.61,199.66,220300000.0
2008-08-29 04:02:00,199.66,199.745,199.645,199.735,513100001.0
2008-08-29 04:03:00,199.745,199.775,199.735,199.75,265000000.0
2008-08-29 04:04:00,199.75,199.75,199.665,199.665,236700000.0
2008-08-29 04:05:00,199.665,199.78,199.665,199.78,191700000.0
2008-08-29 04:06:00,199.78,199.81,199.73,199.795,85000000.0
2008-08-29 04:07:00,199.8,199.805,199.77,199.8,154800000.0
2008-08-29 04:08:00,199.8,199.845,199.79,199.83,176100000.0
2008-08-29 04:09:00,199.84,199.85,199.81,199.83,72000000.0
2008-08-29 04:10:00,199.83,199.84,199.725,199.74,205700000.0
2008-08-29 04:11:00,199.74,199.78,199.74,199.74,107900000.0
2008-08-29 04:12:00,199.74,199.75,199.72,199.725,67700000.0
2008-08-29 04:13:00,199.72,199.75,199.72,199.75,77200000.0
2008-08-29 04:14:00,199.75,199.75,199.74,199.74,22000000.0
2008-08-29 04:15:00,199.74,199.76,199.73,199.75,16200000.0
2008-08-29 04:16:00,199.76,199.82,199.75,199.79,102000000.0
2008-08-29 04:17:00,199.8,199.81,199.765,199.78,29000000.0
2008-08-29 04:18:00,199.78,199.78,199.77,199.78,6000000.0
2008-08-29 04:19:00,199.77,199.79,199.72,199.725,94800000.0
2008-08-29 04:20:00,199.72,199.77,199.72,199.77,46500000.0
2008-08-29 04:21:00,199.78,199.8,199.77,199.78,50600000.0
2008-08-29 04:22:00,199.77,199.79,199.74,199.74,22000000.0
2008-08-29 04:23:00,199.74,199.805,199.715,199.78,371300001.0
2008-08-29 04:24:00,199.78,199.8,199.78,199.79,136400002.0
2008-08-29 04:25:00,199.79,199.79,199.78,199.79,6200000.0
2008-08-29 04:26:00,199.785,199.79,199.785,199.79,9600000.0
2008-08-29 04:27:00,199.8,199.805,199.775,199.79,41400000.0
2008-08-29 04:28:00,199.79,199.82,199.765,199.82,160000000.0
2008-08-29 04:29:00,199.82,199.835,199.78,199.78,75900000.0
2008-08-29 04:30:00,199.79,199.8,199.765,199.77,10100000.0
2008-08-29 04:31:00,199.77,199.78,199.75,199.78,24100000.0
2008-08-29 04:32:00,199.755,199.79,199.755,199.79,31600000.0
2008-08-29 04:33:00,199.8,199.8,199.78,199.78,3000000.0
2008-08-29 04:34:00,199.79,199.8,199.78,199.79,12400000.0
2008-08-29 04:35:00,199.8,199.82,199.775,199.8,17400000.0
2008-08-29 04:36:00,199.8,199.82,199.8,199.81,10400000.0
2008-08-29 04:37:00,199.81,199.82,199.81,199.81,10300000.0
2008-08-29 04:38:00,199.82,199.83,199.8,199.8,42900000.0
2008-08-29 04:39:00,199.79,199.81,199.78,199.81,41300000.0
2008-08-29 04:40:00,199.81,199.82,199.79,199.795,346200001.0
2008-08-29 04:41:00,199.81,199.82,199.785,199.795,41300000.0
2008-08-29 04:42:00,199.8,199.845,199.79,199.82,50400000.0
2008-08-29 04:43:00,199.83,199.83,199.8,199.82,31600000.0
2008-08-29 04:44:00,199.81,199.81,199.78,199.78,7200000.0
2008-08-29 04:45:00,199.79,199.8,199.79,199.8,4000000.0
2008-08-29 04:46:00,199.79,199.8,199.78,199.79,47100000.0
2008-08-29 04:47:00,199.8,199.81,199.79,199.81,7200000.0
2008-08-29 04:48:00,199.825,199.825,199.79,199.79,24500000.0
2008-08-29 04:49:00,199.79,199.805,199.78,199.78,33700000.0
2008-08-29 04:50:00,199.78,199.79,199.76,199.78,507200002.0
2008-08-29 04:51:00,199.755,199.78,199.74,199.78,605600008.0
2008-08-29 04:52:00,199.78,199.81,199.78,199.81,218900001.0
2008-08-29 04:53:00,199.81,199.81,199.79,199.8,346700001.0
2008-08-29 04:54:00,199.8,199.84,199.8,199.84,48100000.0
2008-08-29 04:55:00,199.83,199.83,199.82,199.83,24000000.0
2008-08-29 04:56:00,199.82,199.82,199.81,199.81,13100000.0
2008-08-29 04:57:00,199.81,199.82,199.81,199.81,13600000.0
2008-08-29 04:58:00,199.81,199.81,199.81,199.81,8900000.0
2008-08-29 04:59:00,199.81,199.86,199.81,199.86,84900000.0
2008-08-29 05:00:00,199.82,199.855,199.82,199.84,198600000.0
2008-08-29 05:01:00,199.84,199.84,199.795,199.81,41200000.0
2008-08-29 05:02:00,199.8,199.82,199.8,199.82,19700000.0
2008-08-29 05:03:00,199.81,199.83,199.81,199.82,9100000.0
2008-08-29 05:04:00,199.81,199.81,199.79,199.81,38900000.0
2008-08-29 05:05:00,199.81,199.81,199.775,199.775,8200000.0
2008-08-29 05:06:00,199.785,199.81,199.76,199.76,50200000.0
2008-08-29 05:07:00,199.76,199.77,199.76,199.76,29800000.0
2008-08-29 05:08:00,199.77,199.78,199.77,199.77,3000000.0
2008-08-29 05:09:00,199.76,199.78,199.755,199.77,19800000.0
2008-08-29 05:10:00,199.76,199.8,199.76,199.78,19300000.0
2008-08-29 05:11:00,199.755,199.77,199.755,199.77,3100000.0
2008-08-29 05:12:00,199.78,199.79,199.76,199.76,8200000.0
2008-08-29 05:13:00,199.75,199.76,199.75,199.76,22000000.0
2008-08-29 05:14:00,199.75,199.77,199.75,199.76,5000000.0
2008-08-29 05:15:00,199.75,199.75,199.74,199.75,14400000.0
2008-08-29 05:16:00,199.75,199.75,199.74,199.75,8400000.0
2008-08-29 05:17:00,199.745,199.75,199.73,199.75,16400000.0
2008-08-29 05:18:00,199.74,199.75,199.73,199.73,15000000.0
2008-08-29 05:19:00,199.72,199.73,199.72,199.73,7200000.0
2008-08-29 05:20:00,199.725,199.74,199.72,199.74,16500000.0
2008-08-29 05:21:00,199.735,199.735,199.735,199.735,2100000.0
2008-08-29 05:22:00,199.73,199.755,199.725,199.74,51800000.0
2008-08-29 05:23:00,199.73,199.76,199.725,199.74,81400000.0
2008-08-29 05:24:00,199.74,199.75,199.73,199.74,22300000.0
2008-08-29 05:25:00,199.73,199.74,199.73,199.73,10000000.0
2008-08-29 05:26:00,199.73,199.73,199.71,199.71,6300000.0
2008-08-29 05:27:00,199.72,199.73,199.71,199.73,86400000.0
2008-08-29 05:28:00,199.725,199.755,199.68,199.745,138700000.0
2008-08-29 05:29:00,199.745,199.76,199.73,199.745,75300000.0
2008-08-29 05:30:00,199.76,199.76,199.75,199.75,31000000.0
2008-08-29 05:31:00,199.76,199.76,199.75,199.75,12900000.0
2008-08-29 05:32:00,199.75,199.78,199.75,199.78,95400000.0
2008-08-29 05:33:00,199.78,199.78,199.76,199.76,13100000.0
2008-08-29 05:34:00,199.75,199.75,199.74,199.75,8100000.0
2008-08-29 05:35:00,199.76,199.76,199.74,199.74,10500000.0
2008-08-29 05:36:00,199.75,199.77,199.75,199.77,7000000.0
2008-08-29 05:37:00,199.76,199.78,199.76,199.78,9100000.0
2008-08-29 05:38:00,199.775,199.79,199.775,199.78,16800000.0
2008-08-29 05:39:00,199.775,199.79,199.775,199.79,8300000.0
2008-08-29 05:40:00,199.79,199.81,199.78,199.81,65500000.0
2008-08-29 05:41:00,199.81,199.84,199.81,199.83,244599998.0
2008-08-29 05:42:00,199.83,199.845,199.825,199.83,65100000.0
2008-08-29 05:43:00,199.825,199.83,199.805,199.83,88500000.0
2008-08-29 05:44:00,199.84,199.86,199.84,199.84,27200000.0
2008-08-29 05:45:00,199.83,199.85,199.83,199.84,12200000.0
2008-08-29 05:46:00,199.85,199.85,199.84,199.85,19800000.0
2008-08-29 05:47:00,199.85,199.85,199.84,199.84,20500000.0
2008-08-29 05:48:00,199.84,199.84,199.82,199.82,21900000.0
2008-08-29 05:49:00,199.82,199.83,199.82,199.83,3000000.0
2008-08-29 05:50:00,199.83,199.83,199.8,199.81,60200000.0
2008-08-29 05:51:00,199.8,199.8,199.785,199.79,6100000.0
2008-08-29 05:52:00,199.79,199.8,199.79,199.8,6400000.0
2008-08-29 05:53:00,199.79,199.8,199.78,199.78,39500000.0
2008-08-29 05:54:00,199.79,199.8,199.79,199.8,37000000.0
2008-08-29 05:55:00,199.8,199.81,199.79,199.81,60600000.0
2008-08-29 05:56:00,199.8,199.81,199.8,199.81,14800000.0
2008-08-29 05:57:00,199.805,199.82,199.805,199.82,40400000.0
2008-08-29 05:58:00,199.825,199.825,199.805,199.81,20000000.0
2008-08-29 05:59:00,199.805,199.81,199.795,199.805,63400000.0
2008-08-29 06:00:00,199.82,199.82,199.8,199.8,70500000.0
2008-08-29 06:01:00,199.81,199.81,199.78,199.78,34000000.0
2008-08-29 06:02:00,199.775,199.81,199.775,199.8,75500000.0
2008-08-29 06:03:00,199.805,199.82,199.8,199.82,36100000.0
2008-08-29 06:04:00,199.82,199.84,199.815,199.825,104800000.0
2008-08-29 06:05:00,199.83,199.84,199.805,199.82,83700000.0
2008-08-29 06:06:00,199.81,199.82,199.805,199.82,46500000.0
2008-08-29 06:07:00,199.81,199.83,199.81,199.83,11100000.0
2008-08-29 06:08:00,199.84,199.84,199.82,199.83,53499999.0
2008-08-29 06:09:00,199.82,199.83,199.81,199.83,6100000.0
2008-08-29 06:10:00,199.83,199.845,199.82,199.82,103400000.0
2008-08-29 06:11:00,199.81,199.83,199.8,199.81,20700000.0
2008-08-29 06:12:00,199.82,199.82,199.77,199.77,66400000.0
2008-08-29 06:13:00,199.77,199.77,199.76,199.76,163200000.0
2008-08-29 06:14:00,199.76,199.76,199.75,199.76,134200000.0
2008-08-29 06:15:00,199.76,199.76,199.72,199.76,137400000.0
2008-08-29 06:16:00,199.76,199.805,199.76,199.785,201500001.0
2008-08-29 06:17:00,199.79,199.82,199.775,199.8,61600000.0
2008-08-29 06:18:00,199.805,199.805,199.78,199.79,103200000.0
2008-08-29 06:19:00,199.78,199.78,199.76,199.78,46400000.0
2008-08-29 06:20:00,199.78,199.8,199.78,199.79,59000000.0
2008-08-29 06:21:00,199.78,199.79,199.78,199.78,31700000.0
2008-08-29 06:22:00,199.78,199.78,199.75,199.78,54000000.0
2008-08-29 06:23:00,199.78,199.78,199.74,199.75,48600000.0
2008-08-29 06:24:00,199.75,199.75,199.7,199.75,18600000.0
2008-08-29 06:25:00,199.75,199.75,199.675,199.7,96800000.0
2008-08-29 06:26:00,199.7,199.765,199.645,199.74,156700000.0
2008-08-29 06:27:00,199.75,199.78,199.735,199.735,168600000.0
2008-08-29 06:28:00,199.74,199.74,199.67,199.67,85800000.0
2008-08-29 06:29:00,199.67,199.715,199.645,199.71,166200000.0
2008-08-29 06:30:00,199.71,199.725,199.685,199.71,113900000.0
2008-08-29 06:31:00,199.715,199.75,199.715,199.75,82099999.0
2008-08-29 06:32:00,199.745,199.77,199.74,199.755,217699999.0
2008-08-29 06:33:00,199.75,199.75,199.72,199.725,104600000.0
2008-08-29 06:34:00,199.73,199.73,199.72,199.73,9300000.0
2008-08-29 06:35:00,199.74,199.74,199.72,199.73,97300000.0
2008-08-29 06:36:00,199.73,199.75,199.73,199.74,106000000.0
2008-08-29 06:37:00,199.76,199.77,199.73,199.76,19500000.0
2008-08-29 06:38:00,199.76,199.76,199.72,199.76,57300000.0
2008-08-29 06:39:00,199.76,199.77,199.76,199.76,44300000.0
2008-08-29 06:40:00,199.755,199.84,199.755,199.82,72100000.0
2008-08-29 06:41:00,199.82,199.83,199.79,199.795,163500000.0
2008-08-29 06:42:00,199.79,199.81,199.77,199.8,74800000.0
2008-08-29 06:43:00,199.79,199.81,199.78,199.78,43500000.0
2008-08-29 06:44:00,199.78,199.835,199.775,199.79,35700000.0
2008-08-29 06:45:00,199.8,199.8,199.78,199.79,18600000.0
2008-08-29 06:46:00,199.79,199.82,199.79,199.81,36600000.0
2008-08-29 06:47:00,199.805,199.82,199.8,199.8,60200000.0
2008-08-29 06:48:00,199.81,199.81,199.79,199.8,99900000.0
2008-08-29 06:49:00,199.81,199.82,199.8,199.82,31500000.0
2008-08-29 06:50:00,199.825,199.87,199.82,199.86,84400000.0
2008-08-29 06:51:00,199.85,199.86,199.85,199.86,36200000.0
2008-08-29 06:52:00,199.86,199.86,199.805,199.81,128700000.0
2008-08-29 06:53:00,199.82,199.84,199.8,199.84,89300000.0
2008-08-29 06:54:00,199.83,199.85,199.83,199.85,29800000.0
2008-08-29 06:55:00,199.86,199.86,199.83,199.84,48500000.0
2008-08-29 06:56:00,199.84,199.84,199.81,199.82,163900000.0
2008-08-29 06:57:00,199.83,199.85,199.82,199.82,38800000.0
2008-08-29 06:58:00,199.815,199.84,199.81,199.81,97200000.0
2008-08-29 06:59:00,199.8,199.81,199.755,199.8,227200000.0
2008-08-29 07:00:00,199.81,199.865,199.785,199.865,256800000.0
2008-08-29 07:01:00,199.87,199.89,199.865,199.88,42600000.0
2008-08-29 07:02:00,199.88,199.9,199.87,199.87,74800000.0
2008-08-29 07:03:00,199.87,199.925,199.865,199.92,164100000.0
2008-08-29 07:04:00,199.915,199.94,199.915,199.935,141000000.0
2008-08-29 07:05:00,199.93,199.995,199.925,199.975,114300000.0
2008-08-29 07:06:00,199.975,199.98,199.97,199.98,34600000.0
2008-08-29 07:07:00,199.98,199.98,199.915,199.92,24500000.0
2008-08-29 07:08:00,199.92,199.92,199.89,199.92,8100000.0
2008-08-29 07:09:00,199.92,199.92,199.89,199.92,13200000.0
2008-08-29 07:10:00,199.89,199.92,199.89,199.92,13500000.0
2008-08-29 07:11:00,199.92,199.92,199.9,199.92,33100000.0
2008-08-29 07:12:00,199.92,199.92,199.9,199.92,12600000.0
2008-08-29 07:13:00,199.92,199.92,199.885,199.92,19600000.0
2008-08-29 07:14:00,199.92,199.92,199.89,199.89,23400000.0
2008-08-29 07:15:00,199.89,199.92,199.875,199.89,30200000.0
2008-08-29 07:16:00,199.89,199.92,199.87,199.89,45000000.0
2008-08-29 07:17:00,199.89,199.89,199.83,199.87,43300000.0
2008-08-29 07:18:00,199.85,199.87,199.85,199.87,18000000.0
2008-08-29 07:19:00,199.87,199.885,199.84,199.87,69300000.0
2008-08-29 07:20:00,199.875,199.89,199.86,199.88,120000000.0
2008-08-29 07:21:00,199.87,199.87,199.86,199.86,41500000.0
2008-08-29 07:22:00,199.86,199.91,199.86,199.9,48300000.0
2008-08-29 07:23:00,199.9,199.9,199.88,199.9,14600000.0
2008-08-29 07:24:00,199.9,199.9,199.88,199.9,26400000.0
2008-08-29 07:25:00,199.9,199.91,199.885,199.885,121000000.0
2008-08-29 07:26:00,199.89,199.91,199.885,199.89,68500000.0
2008-08-29 07:27:00,199.89,199.905,199.885,199.9,73700000.0
2008-08-29 07:28:00,199.9,199.9,199.895,199.9,28500000.0
2008-08-29 07:29:00,199.895,199.91,199.865,199.88,63500000.0
2008-08-29 07:30:00,199.88,199.88,199.83,199.83,50800000.0
2008-08-29 07:31:00,199.85,199.85,199.8,199.85,59000000.0
2008-08-29 07:32:00,199.82,199.835,199.79,199.79,30800000.0
2008-08-29 07:33:00,199.8,199.85,199.8,199.85,47900000.0
2008-08-29 07:34:00,199.845,199.88,199.845,199.88,173200000.0
2008-08-29 07:35:00,199.89,199.89,199.855,199.86,84700000.0
2008-08-29 07:36:00,199.86,199.89,199.855,199.89,156700000.0
2008-08-29 07:37:00,199.88,199.88,199.87,199.87,53500000.0
2008-08-29 07:38:00,199.87,199.9,199.865,199.89,57000000.0
2008-08-29 07:39:00,199.885,199.89,199.885,199.89,17000000.0
2008-08-29 07:40:00,199.88,199.885,199.82,199.85,90100000.0
2008-08-29 07:41:00,199.85,199.85,199.74,199.76,182000000.0
2008-08-29 07:42:00,199.77,199.79,199.77,199.78,95300000.0
2008-08-29 07:43:00,199.78,199.78,199.78,199.78,39800000.0
2008-08-29 07:44:00,199.78,199.84,199.705,199.84,260500000.0
2008-08-29 07:45:00,199.835,199.88,199.83,199.86,63600000.0
2008-08-29 07:46:00,199.86,199.88,199.82,199.85,41000000.0
2008-08-29 07:47:00,199.84,199.84,199.78,199.78,36000000.0
2008-08-29 07:48:00,199.77,199.82,199.77,199.82,31700000.0
2008-08-29 07:49:00,199.83,199.83,199.78,199.78,24200000.0
2008-08-29 07:50:00,199.78,199.78,199.75,199.77,18500000.0
2008-08-29 07:51:00,199.78,199.79,199.78,199.79,4000000.0
2008-08-29 07:52:00,199.78,199.78,199.74,199.75,27000000.0
2008-08-29 07:53:00,199.74,199.8,199.74,199.8,18000000.0
2008-08-29 07:54:00,199.79,199.8,199.78,199.8,10700000.0
2008-08-29 07:55:00,199.79,199.81,199.785,199.79,33600000.0
2008-08-29 07:56:00,199.765,199.765,199.74,199.74,14400000.0
2008-08-29 07:57:00,199.73,199.74,199.72,199.73,41000000.0
2008-08-29 07:58:00,199.73,199.74,199.71,199.72,35000000.0
2008-08-29 07:59:00,199.72,199.74,199.645,199.645,72000000.0
2008-08-29 08:00:00,199.65,199.73,199.64,199.73,106599999.0
2008-08-29 08:01:00,199.72,199.81,199.72,199.81,105200000.0
2008-08-29 08:02:00,199.81,199.83,199.8,199.8,93600000.0
2008-08-29 08:03:00,199.8,199.8,199.77,199.8,199400000.0
2008-08-29 08:04:00,199.8,199.8,199.66,199.72,105100000.0
2008-08-29 08:05:00,199.71,199.71,199.63,199.65,128500000.0
2008-08-29 08:06:00,199.64,199.72,199.62,199.72,137400000.0
2008-08-29 08:07:00,199.725,199.77,199.705,199.74,110500000.0
2008-08-29 08:08:00,199.745,199.745,199.705,199.71,179000000.0
2008-08-29 08:09:00,199.72,199.725,199.68,199.69,141100000.0
2008-08-29 08:10:00,199.69,199.72,199.67,199.71,116500000.0
2008-08-29 08:11:00,199.7,199.71,199.565,199.61,233600000.0
2008-08-29 08:12:00,199.61,199.61,199.57,199.61,47400000.0
2008-08-29 08:13:00,199.61,199.61,199.57,199.61,24000000.0
2008-08-29 08:14:00,199.57,199.61,199.54,199.55,122000000.0
2008-08-29 08:15:00,199.55,199.555,199.48,199.55,151100000.0
2008-08-29 08:16:00,199.555,199.6,199.555,199.59,168700000.0
2008-08-29 08:17:00,199.59,199.61,199.575,199.59,140600000.0
2008-08-29 08:18:00,199.59,199.59,199.59,199.59,57100000.0
2008-08-29 08:19:00,199.59,199.6,199.55,199.56,206500000.0
2008-08-29 08:20:00,199.555,199.63,199.555,199.63,334000000.0
2008-08-29 08:21:00,199.62,199.645,199.595,199.63,114800000.0
2008-08-29 08:22:00,199.63,199.65,199.575,199.59,289100000.0
2008-08-29 08:23:00,199.59,199.615,199.58,199.6,268200000.0
2008-08-29 08:24:00,199.605,199.635,199.605,199.61,107600000.0
2008-08-29 08:25:00,199.61,199.62,199.57,199.605,104500000.0
2008-08-29 08:26:00,199.605,199.625,199.6,199.62,54000000.0
2008-08-29 08:27:00,199.595,199.62,199.585,199.585,15400000.0
2008-08-29 08:28:00,199.62,199.62,199.62,199.62,5000000.0
2008-08-29 08:29:00,199.58,199.58,199.54,199.54,41900000.0
2008-08-29 08:30:00,199.54,199.54,199.37,199.39,223700000.0
2008-08-29 08:31:00,199.39,199.45,199.39,199.4,147400000.0
2008-08-29 08:32:00,199.39,199.41,199.365,199.38,227500000.0
2008-08-29 08:33:00,199.38,199.42,199.38,199.42,96200000.0
2008-08-29 08:34:00,199.42,199.43,199.415,199.42,47800000.0
2008-08-29 08:35:00,199.42,199.43,199.365,199.39,135100000.0
2008-08-29 08:36:00,199.39,199.425,199.39,199.4,45500000.0
2008-08-29 08:37:00,199.4,199.44,199.39,199.43,85300000.0
2008-08-29 08:38:00,199.42,199.485,199.42,199.46,172500000.0
2008-08-29 08:39:00,199.46,199.47,199.405,199.405,160800000.0
2008-08-29 08:40:00,199.43,199.43,199.35,199.36,108700000.0
2008-08-29 08:41:00,199.36,199.38,199.36,199.38,42500000.0
2008-08-29 08:42:00,199.38,199.42,199.38,199.42,55500000.0
2008-08-29 08:43:00,199.41,199.41,199.345,199.37,62000000.0
2008-08-29 08:44:00,199.37,199.38,199.325,199.33,61400000.0
2008-08-29 08:45:00,199.33,199.38,199.32,199.37,65600000.0
2008-08-29 08:46:00,199.37,199.38,199.35,199.37,67900000.0
2008-08-29 08:47:00,199.37,199.39,199.36,199.39,40700000.0
2008-08-29 08:48:00,199.39,199.39,199.345,199.35,131700000.0
2008-08-29 08:49:00,199.35,199.4,199.345,199.38,181300000.0
2008-08-29 08:50:00,199.38,199.39,199.345,199.35,168100000.0
2008-08-29 08:51:00,199.35,199.35,199.29,199.29,76000000.0
2008-08-29 08:52:00,199.33,199.33,199.25,199.29,240899999.0
2008-08-29 08:53:00,199.295,199.34,199.295,199.34,107600000.0
2008-08-29 08:54:00,199.34,199.38,199.335,199.37,180400000.0
2008-08-29 08:55:00,199.365,199.43,199.365,199.41,187200000.0
2008-08-29 08:56:00,199.38,199.41,199.36,199.38,32400000.0
2008-08-29 08:57:00,199.38,199.39,199.365,199.385,183500000.0
2008-08-29 08:58:00,199.38,199.43,199.38,199.4,251900000.0
2008-08-29 08:59:00,199.355,199.4,199.35,199.385,313600000.0
2008-08-29 09:00:00,199.38,199.39,199.32,199.38,379000000.0
2008-08-29 09:01:00,199.39,199.445,199.375,199.4,317300000.0
2008-08-29 09:02:00,199.4,199.42,199.37,199.42,124100000.0
2008-08-29 09:03:00,199.42,199.44,199.39,199.43,161200000.0
2008-08-29 09:04:00,199.43,199.43,199.37,199.37,106600000.0
2008-08-29 09:05:00,199.37,199.395,199.35,199.35,142300000.0
2008-08-29 09:06:00,199.355,199.385,199.355,199.37,91000000.0
2008-08-29 09:07:00,199.37,199.41,199.305,199.41,244700000.0
2008-08-29 09:08:00,199.41,199.445,199.4,199.445,57500000.0
2008-08-29 09:09:00,199.45,199.45,199.37,199.4,95300000.0
2008-08-29 09:10:00,199.4,199.43,199.39,199.4,85900000.0
2008-08-29 09:11:00,199.4,199.42,199.395,199.4,53100000.0
2008-08-29 09:12:00,199.4,199.44,199.36,199.37,94100000.0
2008-08-29 09:13:00,199.37,199.37,199.28,199.31,83800000.0
2008-08-29 09:14:00,199.31,199.33,199.285,199.3,85600000.0
2008-08-29 09:15:00,199.3,199.31,199.285,199.29,60400000.0
2008-08-29 09:16:00,199.29,199.305,199.275,199.305,64500000.0
2008-08-29 09:17:00,199.285,199.31,199.285,199.29,268400000.0
2008-08-29 09:18:00,199.29,199.32,199.28,199.31,126300000.0
2008-08-29 09:19:00,199.3,199.31,199.3,199.3,51300000.0
2008-08-29 09:20:00,199.31,199.32,199.29,199.32,311400000.0
2008-08-29 09:21:00,199.32,199.37,199.305,199.32,135200000.0
2008-08-29 09:22:00,199.32,199.33,199.265,199.285,305900000.0
2008-08-29 09:23:00,199.29,199.305,199.24,199.24,212300000.0
2008-08-29 09:24:00,199.245,199.3,199.24,199.29,104900000.0
2008-08-29 09:25:00,199.29,199.29,199.26,199.27,73000000.0
2008-08-29 09:26:00,199.27,199.34,199.21,199.34,295000000.0
2008-08-29 09:27:00,199.34,199.35,199.29,199.33,153800000.0
2008-08-29 09:28:00,199.33,199.38,199.31,199.33,258600000.0
2008-08-29 09:29:00,199.34,199.35,199.2,199.255,350600000.0
2008-08-29 09:30:00,199.26,199.29,199.195,199.2,359900000.0
2008-08-29 09:31:00,199.2,199.22,199.07,199.11,320300000.0
2008-08-29 09:32:00,199.1,199.145,199.1,199.125,404100000.0
2008-08-29 09:33:00,199.13,199.15,199.095,199.13,487800000.0
2008-08-29 09:34:00,199.13,199.13,198.945,198.955,399000000.0
2008-08-29 09:35:00,198.955,199.005,198.935,198.99,360600000.0
2008-08-29 09:36:00,198.99,199.03,198.985,199.02,387700000.0
2008-08-29 09:37:00,199.02,199.02,198.87,198.94,553000001.0
2008-08-29 09:38:00,198.94,198.955,198.875,198.955,774300000.0
2008-08-29 09:39:00,198.95,198.99,198.935,198.98,393000000.0
2008-08-29 09:40:00,198.99,198.99,198.835,198.89,538900000.0
2008-08-29 09:41:00,198.88,198.98,198.86,198.96,381600000.0
2008-08-29 09:42:00,198.96,198.99,198.925,198.97,278800000.0
2008-08-29 09:43:00,198.97,198.98,198.935,198.97,315200000.0
2008-08-29 09:44:00,198.97,199.05,198.945,198.98,354500000.0
2008-08-29 09:45:00,198.98,199.045,198.955,199.01,352000000.0
2008-08-29 09:46:00,199.005,199.01,198.965,199.005,243700000.0
2008-08-29 09:47:00,199.005,199.04,198.97,199.04,422700000.0
2008-08-29 09:48:00,199.03,199.06,198.985,199.04,308800000.0
2008-08-29 09:49:00,199.04,199.065,199.035,199.05,177800000.0
2008-08-29 09:50:00,199.05,199.05,199.015,199.035,267200000.0
2008-08-29 09:51:00,199.04,199.04,198.975,199.01,223000000.0
2008-08-29 09:52:00,199.01,199.02,198.97,198.99,263900000.0
2008-08-29 09:53:00,198.995,199.01,198.955,199.01,313200000.0
2008-08-29 09:54:00,198.975,199.0,198.95,198.95,344700000.0
2008-08-29 09:55:00,198.96,198.98,198.945,198.96,325600000.0
2008-08-29 09:56:00,198.96,198.96,198.925,198.96,275800000.0
2008-08-29 09:57:00,198.96,198.99,198.94,198.96,234500000.0
2008-08-29 09:58:00,198.935,198.985,198.925,198.94,522500000.0
2008-08-29 09:59:00,198.93,198.97,198.905,198.94,593500000.0
2008-08-29 10:00:00,198.94,198.945,198.895,198.935,592399999.0
2008-08-29 10:01:00,198.935,198.96,198.93,198.95,386500000.0
2008-08-29 10:02:00,198.95,198.98,198.87,198.88,458800001.0
2008-08-29 10:03:00,198.87,198.875,198.825,198.85,495300000.0
2008-08-29 10:04:00,198.85,198.93,198.84,198.9,417700000.0
2008-08-29 10:05:00,198.9,198.9,198.83,198.88,329500000.0
2008-08-29 10:06:00,198.88,198.92,198.875,198.885,337600000.0
2008-08-29 10:07:00,198.885,198.89,198.825,198.845,395600000.0
2008-08-29 10:08:00,198.86,198.87,198.7,198.73,408400000.0
2008-08-29 10:09:00,198.73,198.77,198.71,198.72,421700000.0
2008-08-29 10:10:00,198.715,198.74,198.58,198.725,525200000.0
2008-08-29 10:11:00,198.72,198.72,198.61,198.685,448600000.0
2008-08-29 10:12:00,198.685,198.755,198.675,198.7,456200000.0
2008-08-29 10:13:00,198.695,198.74,198.675,198.685,409800000.0
2008-08-29 10:14:00,198.685,198.7,198.645,198.685,477900000.0
2008-08-29 10:15:00,198.69,198.695,198.625,198.64,694100000.0
2008-08-29 10:16:00,198.65,198.75,198.65,198.725,486800000.0
2008-08-29 10:17:00,198.735,198.76,198.68,198.755,570200000.0
2008-08-29 10:18:00,198.75,198.775,198.705,198.72,496400000.0
2008-08-29 10:19:00,198.72,198.72,198.7,198.7,372700000.0
2008-08-29 10:20:00,198.71,198.725,198.69,198.71,377400000.0
2008-08-29 10:21:00,198.71,198.725,198.63,198.67,367000000.0
2008-08-29 10:22:00,198.67,198.67,198.59,198.63,328100000.0
2008-08-29 10:23:00,198.63,198.635,198.555,198.575,450100000.0
2008-08-29 10:24:00,198.58,198.59,198.46,198.465,451600000.0
2008-08-29 10:25:00,198.47,198.565,198.47,198.54,411200000.0
2008-08-29 10:26:00,198.54,198.55,198.425,198.46,626400000.0
2008-08-29 10:27:00,198.45,198.505,198.45,198.505,500000000.0
2008-08-29 10:28:00,198.5,198.56,198.5,198.555,236100000.0
2008-08-29 10:29:00,198.54,198.585,198.53,198.56,545200000.0
2008-08-29 10:30:00,198.57,198.61,198.545,198.61,562500000.0
2008-08-29 10:31:00,198.61,198.61,198.575,198.6,436599996.0
2008-08-29 10:32:00,198.6,198.6,198.535,198.58,511000000.0
2008-08-29 10:33:00,198.58,198.61,198.57,198.585,383200000.0
2008-08-29 10:34:00,198.585,198.64,198.58,198.62,391300001.0
2008-08-29 10:35:00,198.62,198.67,198.605,198.635,440500000.0
2008-08-29 10:36:00,198.635,198.64,198.57,198.58,382100000.0
2008-08-29 10:37:00,198.58,198.655,198.575,198.64,462700000.0
2008-08-29 10:38:00,198.63,198.64,198.615,198.625,235100000.0
2008-08-29 10:39:00,198.615,198.63,198.57,198.595,460100000.0
2008-08-29 10:40:00,198.585,198.61,198.57,198.595,280600000.0
2008-08-29 10:41:00,198.595,198.61,198.565,198.605,371100000.0
2008-08-29 10:42:00,198.605,198.65,198.595,198.62,494400000.0
2008-08-29 10:43:00,198.62,198.64,198.59,198.64,268900000.0
2008-08-29 10:44:00,198.64,198.66,198.615,198.64,253300000.0
2008-08-29 10:45:00,198.64,198.72,198.625,198.69,353900000.0
2008-08-29 10:46:00,198.69,198.695,198.66,198.68,243800000.0
2008-08-29 10:47:00,198.67,198.72,198.635,198.7,363200000.0
2008-08-29 10:48:00,198.715,198.73,198.675,198.71,225400000.0
2008-08-29 10:49:00,198.71,198.72,198.675,198.69,249400000.0
2008-08-29 10:50:00,198.69,198.72,198.665,198.72,223100000.0
2008-08-29 10:51:00,198.72,198.72,198.655,198.71,231200000.0
2008-08-29 10:52:00,198.71,198.76,198.705,198.75,273800000.0
2008-08-29 10:53:00,198.75,198.75,198.705,198.72,263700000.0
2008-08-29 10:54:00,198.72,198.75,198.705,198.74,134400000.0
2008-08-29 10:55:00,198.75,198.75,198.665,198.7,378800000.0
2008-08-29 10:56:00,198.7,198.705,198.655,198.66,412100000.0
2008-08-29 10:57:00,198.67,198.7,198.655,198.68,323200000.0
2008-08-29 10:58:00,198.68,198.705,198.64,198.7,295300000.0
2008-08-29 10:59:00,198.705,198.74,198.695,198.735,247100000.0
2008-08-29 11:00:00,198.745,198.87,198.64,198.75,579000000.0
2008-08-29 11:01:00,198.755,198.79,198.715,198.73,360700000.0
2008-08-29 11:02:00,198.735,198.77,198.735,198.755,443500000.0
2008-08-29 11:03:00,198.755,198.76,198.655,198.72,475300000.0
2008-08-29 11:04:00,198.71,198.74,198.675,198.725,385500000.0
2008-08-29 11:05:00,198.725,198.81,198.695,198.805,327700000.0
2008-08-29 11:06:00,198.8,198.845,198.785,198.83,476600000.0
2008-08-29 11:07:00,198.83,198.835,198.81,198.835,617700000.0
2008-08-29 11:08:00,198.835,198.88,198.835,198.85,345500000.0
2008-08-29 11:09:00,198.84,198.9,198.84,198.9,557900006.0
2008-08-29 11:10:00,198.9,198.95,198.885,198.95,234600000.0
2008-08-29 11:11:00,198.95,198.97,198.92,198.97,336000000.0
2008-08-29 11:12:00,198.955,199.14,198.95,199.11,491600001.0
2008-08-29 11:13:00,199.11,199.12,199.045,199.045,438300000.0
2008-08-29 11:14:00,199.04,199.07,199.01,199.04,393300000.0
2008-08-29 11:15:00,199.03,199.04,199.025,199.03,162900000.0
2008-08-29 11:16:00,199.025,199.025,198.965,199.005,254800000.0
2008-08-29 11:17:00,199.01,199.01,198.95,198.95,217700000.0
2008-08-29 11:18:00,198.95,199.0,198.945,198.945,375800000.0
2008-08-29 11:19:00,198.945,198.97,198.94,198.96,373200000.0
2008-08-29 11:20:00,198.96,198.985,198.96,198.97,155500000.0
2008-08-29 11:21:00,198.97,198.98,198.97,198.98,65700000.0
2008-08-29 11:22:00,198.97,199.04,198.97,198.99,246800000.0
2008-08-29 11:23:00,198.99,199.025,198.99,199.02,258900000.0
2008-08-29 11:24:00,199.015,199.06,199.015,199.04,104700000.0
2008-08-29 11:25:00,199.04,199.095,199.01,199.055,317200000.0
2008-08-29 11:26:00,199.06,199.165,199.055,199.08,480700000.0
2008-08-29 11:27:00,199.07,199.175,199.07,199.17,443400000.0
2008-08-29 11:28:00,199.165,199.215,199.14,199.18,366900000.0
2008-08-29 11:29:00,199.17,199.18,199.04,199.085,385000000.0
2008-08-29 11:30:00,199.09,199.185,199.09,199.11,346000000.0
2008-08-29 11:31:00,199.115,199.115,199.05,199.06,265300000.0
2008-08-29 11:32:00,199.06,199.1,199.055,199.1,271400000.0
2008-08-29 11:33:00,199.1,199.19,199.1,199.185,373000000.0
2008-08-29 11:34:00,199.19,199.22,199.18,199.22,167000000.0
2008-08-29 11:35:00,199.235,199.235,199.165,199.17,361800000.0
2008-08-29 11:36:00,199.17,199.185,199.125,199.14,396600000.0
2008-08-29 11:37:00,199.14,199.23,199.14,199.21,452500000.0
2008-08-29 11:38:00,199.205,199.315,199.195,199.275,502500000.0
2008-08-29 11:39:00,199.27,199.36,199.25,199.33,533400000.0
2008-08-29 11:40:00,199.33,199.33,199.24,199.25,542100000.0
2008-08-29 11:41:00,199.26,199.27,199.23,199.265,333400000.0
2008-08-29 11:42:00,199.255,199.27,199.15,199.18,237400000.0
2008-08-29 11:43:00,199.17,199.17,199.075,199.12,435800000.0
2008-08-29 11:44:00,199.115,199.15,199.115,199.14,153800000.0
2008-08-29 11:45:00,199.14,199.17,199.13,199.145,148400000.0
2008-08-29 11:46:00,199.16,199.23,199.145,199.23,364600000.0
2008-08-29 11:47:00,199.22,199.24,199.18,199.21,412600000.0
2008-08-29 11:48:00,199.22,199.3,199.14,199.28,445600000.0
2008-08-29 11:49:00,199.28,199.28,199.185,199.26,706500000.0
2008-08-29 11:50:00,199.27,199.27,199.19,199.205,432800000.0
2008-08-29 11:51:00,199.21,199.25,199.195,199.2,313400000.0
2008-08-29 11:52:00,199.2,199.235,199.195,199.21,308300000.0
2008-08-29 11:53:00,199.21,199.21,199.15,199.16,272900000.0
2008-08-29 11:54:00,199.16,199.16,199.155,199.16,39000000.0
2008-08-29 11:55:00,199.165,199.19,199.165,199.185,104600000.0
2008-08-29 11:56:00,199.17,199.17,199.16,199.165,53400000.0
2008-08-29 11:57:00,199.16,199.195,199.15,199.175,435700000.0
2008-08-29 11:58:00,199.17,199.22,199.165,199.2,322400000.0
2008-08-29 11:59:00,199.19,199.275,199.19,199.21,319500000.0
2008-08-29 12:00:00,199.21,199.25,199.2,199.21,360600000.0
2008-08-29 12:01:00,199.22,199.25,199.2,199.245,291500000.0
2008-08-29 12:02:00,199.245,199.31,199.245,199.28,372800000.0
2008-08-29 12:03:00,199.28,199.285,199.27,199.28,179400000.0
2008-08-29 12:04:00,199.275,199.31,199.2,199.2,300000000.0
2008-08-29 12:05:00,199.2,199.22,199.185,199.185,370000000.0
2008-08-29 12:06:00,199.18,199.225,199.17,199.2,311500000.0
2008-08-29 12:07:00,199.2,199.21,199.19,199.2,139700000.0
2008-08-29 12:08:00,199.215,199.26,199.175,199.195,380800000.0
2008-08-29 12:09:00,199.2,199.21,199.155,199.195,185600000.0
2008-08-29 12:10:00,199.195,199.205,199.17,199.17,114800000.0
2008-08-29 12:11:00,199.165,199.165,199.07,199.1,258500000.0
2008-08-29 12:12:00,199.1,199.1,199.06,199.095,232400000.0
2008-08-29 12:13:00,199.1,199.11,199.07,199.1,262400000.0
2008-08-29 12:14:00,199.1,199.1,199.07,199.09,191200000.0
2008-08-29 12:15:00,199.09,199.09,199.07,199.07,157700000.0
2008-08-29 12:16:00,199.07,199.095,199.07,199.08,171900000.0
2008-08-29 12:17:00,199.08,199.095,199.07,199.07,154400000.0
2008-08-29 12:18:00,199.07,199.07,199.07,199.07,38100000.0
2008-08-29 12:19:00,199.07,199.07,199.035,199.04,105600000.0
2008-08-29 12:20:00,199.04,199.045,198.955,198.965,351700000.0
2008-08-29 12:21:00,198.96,198.965,198.94,198.945,206100000.0
2008-08-29 12:22:00,198.945,198.955,198.93,198.94,146600000.0
2008-08-29 12:23:00,198.94,198.94,198.835,198.87,179300000.0
2008-08-29 12:24:00,198.855,198.855,198.79,198.8,277400000.0
2008-08-29 12:25:00,198.8,198.81,198.78,198.78,194500000.0
2008-08-29 12:26:00,198.78,198.79,198.705,198.705,246200000.0
2008-08-29 12:27:00,198.71,198.74,198.685,198.73,252200000.0
2008-08-29 12:28:00,198.74,198.76,198.74,198.74,183500000.0
2008-08-29 12:29:00,198.75,198.78,198.71,198.75,244900000.0
2008-08-29 12:30:00,198.74,198.78,198.71,198.78,119500000.0
2008-08-29 12:31:00,198.775,198.8,198.74,198.745,300800000.0
2008-08-29 12:32:00,198.745,198.775,198.74,198.775,351600000.0
2008-08-29 12:33:00,198.775,198.825,198.775,198.825,135400000.0
2008-08-29 12:34:00,198.825,198.835,198.78,198.795,348500000.0
2008-08-29 12:35:00,198.795,198.83,198.785,198.8,190800000.0
2008-08-29 12:36:00,198.8,198.8,198.78,198.79,84800000.0
2008-08-29 12:37:00,198.79,198.795,198.71,198.71,78300000.0
2008-08-29 12:38:00,198.705,198.765,198.69,198.765,231000000.0
2008-08-29 12:39:00,198.76,198.8,198.76,198.8,284700000.0
2008-08-29 12:40:00,198.805,198.84,198.79,198.84,239500000.0
2008-08-29 12:41:00,198.84,198.885,198.815,198.88,376500000.0
2008-08-29 12:42:00,198.88,198.93,198.88,198.89,224800000.0
2008-08-29 12:43:00,198.9,198.91,198.885,198.9,169800000.0
2008-08-29 12:44:00,198.9,198.9,198.86,198.875,148600000.0
2008-08-29 12:45:00,198.875,198.89,198.86,198.88,132800000.0
2008-08-29 12:46:00,198.88,198.91,198.85,198.865,553500000.0
2008-08-29 12:47:00,198.865,198.915,198.855,198.91,324400000.0
2008-08-29 12:48:00,198.91,198.955,198.905,198.945,289400000.0
2008-08-29 12:49:00,198.935,198.94,198.88,198.93,123200000.0
2008-08-29 12:50:00,198.93,198.93,198.87,198.92,229500000.0
2008-08-29 12:51:00,198.91,198.99,198.91,198.955,381600000.0
2008-08-29 12:52:00,198.96,198.99,198.935,198.94,219000000.0
2008-08-29 12:53:00,198.94,198.96,198.935,198.94,172700000.0
2008-08-29 12:54:00,198.94,198.94,198.89,198.9,167800000.0
2008-08-29 12:55:00,198.9,198.91,198.85,198.89,304099999.0
2008-08-29 12:56:00,198.87,198.89,198.83,198.86,283000000.0
2008-08-29 12:57:00,198.86,198.87,198.85,198.85,270400000.0
2008-08-29 12:58:00,198.87,198.87,198.82,198.86,391700001.0
2008-08-29 12:59:00,198.86,198.885,198.85,198.885,335600000.0
2008-08-29 13:00:00,198.885,198.92,198.76,198.77,691500000.0
2008-08-29 13:01:00,198.77,198.77,198.55,198.61,432000000.0
2008-08-29 13:02:00,198.625,198.635,198.52,198.53,630700000.0
2008-08-29 13:03:00,198.53,198.56,198.515,198.53,351500000.0
2008-08-29 13:04:00,198.53,198.595,198.52,198.595,261100000.0
2008-08-29 13:05:00,198.595,198.735,198.575,198.715,390800000.0
2008-08-29 13:06:00,198.72,198.73,198.645,198.7,376600000.0
2008-08-29 13:07:00,198.7,198.73,198.68,198.7,317400000.0
2008-08-29 13:08:00,198.7,198.7,198.65,198.65,223500000.0
2008-08-29 13:09:00,198.64,198.65,198.595,198.595,242600000.0
2008-08-29 13:10:00,198.6,198.6,198.54,198.565,331500000.0
2008-08-29 13:11:00,198.565,198.635,198.56,198.6,245300000.0
2008-08-29 13:12:00,198.6,198.64,198.56,198.61,317700000.0
2008-08-29 13:13:00,198.6,198.635,198.59,198.61,358900000.0
2008-08-29 13:14:00,198.61,198.635,198.59,198.59,304400000.0
2008-08-29 13:15:00,198.58,198.6,198.57,198.59,237900000.0
2008-08-29 13:16:00,198.59,198.59,198.535,198.57,369499999.0
2008-08-29 13:17:00,198.57,198.57,198.495,198.52,429900000.0
2008-08-29 13:18:00,198.48,198.505,198.455,198.49,260300000.0
2008-08-29 13:19:00,198.49,198.49,198.47,198.48,375200000.0
2008-08-29 13:20:00,198.49,198.525,198.48,198.525,212800000.0
2008-08-29 13:21:00,198.53,198.655,198.53,198.65,281300000.0
2008-08-29 13:22:00,198.645,198.73,198.635,198.73,370000000.0
2008-08-29 13:23:00,198.73,198.755,198.69,198.74,317000000.0
2008-08-29 13:24:00,198.75,198.76,198.74,198.75,116100000.0
2008-08-29 13:25:00,198.75,198.75,198.72,198.73,52100000.0
2008-08-29 13:26:00,198.73,198.73,198.71,198.71,93300000.0
2008-08-29 13:27:00,198.71,198.71,198.7,198.71,380700015.0
2008-08-29 13:28:00,198.71,198.71,198.68,198.7,581100018.0
2008-08-29 13:29:00,198.71,198.765,198.7,198.765,273099997.0
2008-08-29 13:30:00,198.77,198.79,198.74,198.76,216800000.0
2008-08-29 13:31:00,198.76,198.835,198.75,198.815,253800000.0
2008-08-29 13:32:00,198.81,198.84,198.81,198.84,171300000.0
2008-08-29 13:33:00,198.84,198.95,198.84,198.935,291200000.0
2008-08-29 13:34:00,198.95,199.04,198.935,199.03,361300000.0
2008-08-29 13:35:00,199.03,199.075,198.99,198.99,386700000.0
2008-08-29 13:36:00,198.99,198.99,198.94,198.965,141800000.0
2008-08-29 13:37:00,198.965,198.97,198.94,198.94,167700000.0
2008-08-29 13:38:00,198.94,198.975,198.89,198.96,319500000.0
2008-08-29 13:39:00,198.965,199.0,198.95,198.965,252900000.0
2008-08-29 13:40:00,198.96,198.995,198.955,198.98,244500000.0
2008-08-29 13:41:00,198.975,199.01,198.95,198.95,225300000.0
2008-08-29 13:42:00,198.955,198.955,198.875,198.89,197700000.0
2008-08-29 13:43:00,198.89,198.89,198.865,198.89,292600000.0
2008-08-29 13:44:00,198.89,198.89,198.88,198.89,95900000.0
2008-08-29 13:45:00,198.89,198.89,198.85,198.89,68200000.0
2008-08-29 13:46:00,198.89,198.89,198.85,198.89,48200000.0
2008-08-29 13:47:00,198.89,198.89,198.82,198.85,124700000.0
2008-08-29 13:48:00,198.85,198.865,198.81,198.81,99300000.0
2008-08-29 13:49:00,198.815,198.815,198.74,198.74,173100000.0
2008-08-29 13:50:00,198.74,198.78,198.74,198.76,169100000.0
2008-08-29 13:51:00,198.755,198.765,198.705,198.735,233400000.0
2008-08-29 13:52:00,198.73,198.76,198.73,198.75,268600000.0
2008-08-29 13:53:00,198.745,198.78,198.74,198.775,257399999.0
2008-08-29 13:54:00,198.77,198.78,198.755,198.78,81000000.0
2008-08-29 13:55:00,198.775,198.78,198.735,198.74,81100000.0
2008-08-29 13:56:00,198.74,198.795,198.74,198.795,131400000.0
2008-08-29 13:57:00,198.79,198.85,198.79,198.82,221200000.0
2008-08-29 13:58:00,198.825,198.825,198.79,198.8,166300000.0
2008-08-29 13:59:00,198.8,198.825,198.8,198.825,47100000.0
2008-08-29 14:00:00,198.825,198.88,198.825,198.88,194800000.0
2008-08-29 14:01:00,198.875,198.92,198.87,198.91,211600000.0
2008-08-29 14:02:00,198.91,198.91,198.87,198.9,147600000.0
2008-08-29 14:03:00,198.9,198.9,198.79,198.85,223100000.0
2008-08-29 14:04:00,198.855,198.89,198.84,198.89,245700000.0
2008-08-29 14:05:00,198.89,198.9,198.86,198.895,226200000.0
2008-08-29 14:06:00,198.91,198.95,198.9,198.94,381400000.0
2008-08-29 14:07:00,198.95,198.965,198.92,198.92,199300000.0
2008-08-29 14:08:00,198.92,198.95,198.91,198.95,161500000.0
2008-08-29 14:09:00,198.965,199.04,198.965,199.0,235000000.0
2008-08-29 14:10:00,199.0,199.015,198.99,198.99,310500000.0
2008-08-29 14:11:00,198.99,199.0,198.915,198.935,243100000.0
2008-08-29 14:12:00,198.935,198.96,198.915,198.96,238500000.0
2008-08-29 14:13:00,198.96,199.0,198.945,198.97,276200000.0
2008-08-29 14:14:00,198.98,199.0,198.95,198.97,257800000.0
2008-08-29 14:15:00,198.97,199.0,198.955,198.98,266400000.0
2008-08-29 14:16:00,198.98,198.99,198.97,198.99,66900000.0
2008-08-29 14:17:00,198.99,199.005,198.98,199.005,100300000.0
2008-08-29 14:18:00,199.01,199.02,198.995,198.995,135400001.0
2008-08-29 14:19:00,198.99,199.02,198.99,199.02,234500002.0
2008-08-29 14:20:00,199.02,199.02,198.95,198.95,817499999.0
2008-08-29 14:21:00,198.95,198.98,198.93,198.94,502800002.0
2008-08-29 14:22:00,198.94,198.94,198.795,198.84,235200000.0
2008-08-29 14:23:00,198.84,198.84,198.77,198.84,382300000.0
2008-08-29 14:24:00,198.85,198.93,198.85,198.92,315800000.0
2008-08-29 14:25:00,198.92,198.98,198.9,198.96,278100000.0
2008-08-29 14:26:00,198.96,198.96,198.91,198.94,289600000.0
2008-08-29 14:27:00,198.96,198.96,198.94,198.96,138400000.0
2008-08-29 14:28:00,198.96,198.97,198.89,198.93,397100000.0
2008-08-29 14:29:00,198.925,198.96,198.92,198.95,282500000.0
2008-08-29 14:30:00,198.93,199.08,198.92,198.95,446200000.0
2008-08-29 14:31:00,198.945,198.965,198.89,198.965,506400000.0
2008-08-29 14:32:00,198.955,198.97,198.865,198.935,476300000.0
2008-08-29 14:33:00,198.925,198.95,198.84,198.87,1063199999.0
2008-08-29 14:34:00,198.87,198.87,198.72,198.75,439200000.0
2008-08-29 14:35:00,198.75,198.77,198.565,198.57,391800000.0
2008-08-29 14:36:00,198.57,198.61,198.52,198.525,350200000.0
2008-08-29 14:37:00,198.53,198.54,198.425,198.47,527100000.0
2008-08-29 14:38:00,198.47,198.47,198.36,198.435,433400001.0
2008-08-29 14:39:00,198.44,198.57,198.43,198.57,339100001.0
2008-08-29 14:40:00,198.56,198.58,198.56,198.57,650200004.0
2008-08-29 14:41:00,198.57,198.57,198.5,198.56,412900000.0
2008-08-29 14:42:00,198.555,198.6,198.555,198.6,724700006.0
2008-08-29 14:43:00,198.62,198.63,198.59,198.605,474599999.0
2008-08-29 14:44:00,198.605,198.61,198.51,198.53,776200012.0
2008-08-29 14:45:00,198.53,198.56,198.52,198.52,516599998.0
2008-08-29 14:46:00,198.54,198.555,198.52,198.545,587699999.0
2008-08-29 14:47:00,198.555,198.62,198.54,198.62,495700000.0
2008-08-29 14:48:00,198.61,198.695,198.6,198.665,423100000.0
2008-08-29 14:49:00,198.665,198.73,198.66,198.7,471500000.0
2008-08-29 14:50:00,198.7,198.735,198.66,198.69,447400000.0
2008-08-29 14:51:00,198.69,198.715,198.66,198.695,418500000.0
2008-08-29 14:52:00,198.695,198.755,198.695,198.745,317000000.0
2008-08-29 14:53:00,198.745,198.86,198.745,198.84,542200000.0
2008-08-29 14:54:00,198.845,198.855,198.83,198.84,170700000.0
2008-08-29 14:55:00,198.83,198.84,198.8,198.84,249900000.0
2008-08-29 14:56:00,198.84,198.84,198.73,198.73,230100000.0
2008-08-29 14:57:00,198.73,198.77,198.72,198.735,237400000.0
2008-08-29 14:58:00,198.74,198.76,198.73,198.745,256800000.0
2008-08-29 14:59:00,198.745,198.785,198.73,198.77,217900000.0
2008-08-29 15:00:00,198.78,198.84,198.75,198.79,399200000.0
2008-08-29 15:01:00,198.78,198.85,198.78,198.815,266400000.0
2008-08-29 15:02:00,198.82,198.87,198.81,198.85,379300000.0
2008-08-29 15:03:00,198.85,198.87,198.81,198.81,261200000.0
2008-08-29 15:04:00,198.81,198.84,198.79,198.81,314600000.0
2008-08-29 15:05:00,198.805,198.805,198.78,198.795,194500000.0
2008-08-29 15:06:00,198.795,198.805,198.76,198.765,157700000.0
2008-08-29 15:07:00,198.77,198.78,198.745,198.75,171000000.0
2008-08-29 15:08:00,198.74,198.79,198.74,198.79,188600000.0
2008-08-29 15:09:00,198.78,198.83,198.77,198.8,352900000.0
2008-08-29 15:10:00,198.8,198.825,198.755,198.79,372500000.0
2008-08-29 15:11:00,198.79,198.79,198.75,198.79,271100000.0
2008-08-29 15:12:00,198.79,198.82,198.79,198.82,446400000.0
2008-08-29 15:13:00,198.82,198.82,198.81,198.82,278200000.0
2008-08-29 15:14:00,198.82,198.83,198.78,198.82,480700000.0
2008-08-29 15:15:00,198.82,198.82,198.81,198.82,212400000.0
2008-08-29 15:16:00,198.81,198.82,198.79,198.82,318300000.0
2008-08-29 15:17:00,198.82,198.89,198.81,198.89,469400003.0
2008-08-29 15:18:00,198.89,198.9,198.88,198.89,284300000.0
2008-08-29 15:19:00,198.88,198.89,198.86,198.89,503500002.0
2008-08-29 15:20:00,198.89,198.89,198.825,198.88,675899997.0
2008-08-29 15:21:00,198.88,198.88,198.85,198.88,184000000.0
2008-08-29 15:22:00,198.88,198.88,198.81,198.81,129100000.0
2008-08-29 15:23:00,198.8,198.81,198.76,198.81,78500000.0
2008-08-29 15:24:00,198.81,198.81,198.8,198.8,47900000.0
2008-08-29 15:25:00,198.8,198.81,198.775,198.81,55000000.0
2008-08-29 15:26:00,198.81,198.825,198.77,198.785,249900000.0
2008-08-29 15:27:00,198.785,198.785,198.71,198.715,310600000.0
2008-08-29 15:28:00,198.715,198.75,198.715,198.75,245300000.0
2008-08-29 15:29:00,198.75,198.75,198.735,198.74,150400000.0
2008-08-29 15:30:00,198.74,198.74,198.665,198.72,333300000.0
2008-08-29 15:31:00,198.72,198.725,198.7,198.705,208500000.0
2008-08-29 15:32:00,198.705,198.73,198.7,198.73,283000000.0
2008-08-29 15:33:00,198.735,198.75,198.72,198.73,173300000.0
2008-08-29 15:34:00,198.73,198.755,198.73,198.755,176900000.0
2008-08-29 15:35:00,198.755,198.77,198.75,198.76,254500000.0
2008-08-29 15:36:00,198.755,198.765,198.75,198.76,124400000.0
2008-08-29 15:37:00,198.76,198.76,198.71,198.76,76200000.0
2008-08-29 15:38:00,198.71,198.79,198.685,198.745,299600000.0
2008-08-29 15:39:00,198.74,198.78,198.735,198.755,423100000.0
2008-08-29 15:40:00,198.755,198.82,198.755,198.795,452000000.0
2008-08-29 15:41:00,198.795,198.84,198.795,198.82,368000000.0
2008-08-29 15:42:00,198.82,198.955,198.82,198.95,459500000.0
2008-08-29 15:43:00,198.945,199.03,198.9,198.97,457900000.0
2008-08-29 15:44:00,198.97,198.98,198.88,198.945,454300000.0
2008-08-29 15:45:00,198.945,198.955,198.805,198.83,543600000.0
2008-08-29 15:46:00,198.84,198.85,198.765,198.815,399000000.0
2008-08-29 15:47:00,198.815,198.83,198.67,198.71,620400000.0
2008-08-29 15:48:00,198.71,198.78,198.695,198.77,484200000.0
2008-08-29 15:49:00,198.765,198.77,198.67,198.67,328300000.0
2008-08-29 15:50:00,198.67,198.775,198.66,198.74,399100000.0
2008-08-29 15:51:00,198.735,198.805,198.71,198.755,416900000.0
2008-08-29 15:52:00,198.76,198.805,198.69,198.77,422100000.0
2008-08-29 15:53:00,198.77,198.77,198.715,198.715,272900000.0
2008-08-29 15:54:00,198.715,198.76,198.68,198.76,323300000.0
2008-08-29 15:55:00,198.77,198.775,198.675,198.69,401100000.0
2008-08-29 15:56:00,198.685,198.69,198.575,198.61,467400000.0
2008-08-29 15:57:00,198.61,198.67,198.595,198.61,285900000.0
2008-08-29 15:58:00,198.61,198.75,198.605,198.74,439400000.0
2008-08-29 15:59:00,198.735,198.745,198.645,198.645,309900000.0
2008-08-29 16:00:00,198.65,198.73,198.64,198.72,592000001.0
2008-08-29 16:01:00,198.72,198.72,198.655,198.66,389800000.0
2008-08-29 16:02:00,198.65,198.685,198.625,198.66,368300000.0
2008-08-29 16:03:00,198.66,198.66,198.575,198.575,369100000.0
2008-08-29 16:04:00,198.575,198.61,198.545,198.555,463200000.0
2008-08-29 16:05:00,198.55,198.61,198.545,198.59,305400000.0
2008-08-29 16:06:00,198.59,198.595,198.57,198.57,289800000.0
2008-08-29 16:07:00,198.57,198.6,198.57,198.6,306700000.0
2008-08-29 16:08:00,198.595,198.62,198.595,198.62,253200000.0
2008-08-29 16:09:00,198.62,198.63,198.545,198.56,442500000.0
2008-08-29 16:10:00,198.56,198.57,198.48,198.54,426800001.0
2008-08-29 16:11:00,198.54,198.605,198.535,198.59,401900000.0
2008-08-29 16:12:00,198.59,198.605,198.565,198.59,389200000.0
2008-08-29 16:13:00,198.59,198.605,198.575,198.6,260000000.0
2008-08-29 16:14:00,198.605,198.64,198.59,198.6,263200000.0
2008-08-29 16:15:00,198.595,198.635,198.59,198.63,399100000.0
2008-08-29 16:16:00,198.63,198.65,198.6,198.62,273500000.0
2008-08-29 16:17:00,198.63,198.65,198.6,198.61,178400000.0
2008-08-29 16:18:00,198.61,198.625,198.58,198.58,418100000.0
2008-08-29 16:19:00,198.59,198.64,198.555,198.62,227100000.0
2008-08-29 16:20:00,198.62,198.69,198.615,198.67,435700000.0
2008-08-29 16:21:00,198.67,198.7,198.595,198.6,361200000.0
2008-08-29 16:22:00,198.6,198.62,198.575,198.585,384800000.0
2008-08-29 16:23:00,198.565,198.57,198.405,198.465,544300000.0
2008-08-29 16:24:00,198.465,198.48,198.45,198.45,324300000.0
2008-08-29 16:25:00,198.45,198.48,198.44,198.45,396200000.0
2008-08-29 16:26:00,198.44,198.49,198.405,198.475,262200000.0
2008-08-29 16:27:00,198.48,198.48,198.41,198.45,316300000.0
2008-08-29 16:28:00,198.46,198.47,198.41,198.44,84900000.0
2008-08-29 16:29:00,198.44,198.44,198.38,198.38,144400000.0
2008-08-29 16:30:00,198.375,198.41,198.36,198.4,229700000.0
2008-08-29 16:31:00,198.39,198.41,198.365,198.41,217300000.0
2008-08-29 16:32:00,198.41,198.415,198.38,198.38,167000000.0
2008-08-29 16:33:00,198.375,198.4,198.375,198.39,335600000.0
2008-08-29 16:34:00,198.39,198.42,198.39,198.42,132400000.0
2008-08-29 16:35:00,198.42,198.45,198.405,198.44,243100000.0
2008-08-29 16:36:00,198.44,198.46,198.435,198.45,336800000.0
2008-08-29 16:37:00,198.45,198.46,198.395,198.43,217100000.0
2008-08-29 16:38:00,198.43,198.46,198.405,198.42,296100000.0
2008-08-29 16:39:00,198.42,198.43,198.345,198.38,305400000.0
2008-08-29 16:40:00,198.375,198.39,198.345,198.38,158100000.0
2008-08-29 16:41:00,198.37,198.405,198.355,198.37,299000000.0
2008-08-29 16:42:00,198.37,198.37,198.32,198.32,150000000.0
2008-08-29 16:43:00,198.37,198.37,198.27,198.28,511000000.0
2008-08-29 16:44:00,198.28,198.3,198.27,198.3,375600000.0
2008-08-29 16:45:00,198.295,198.32,198.28,198.28,187300000.0
2008-08-29 16:46:00,198.28,198.34,198.28,198.31,323000000.0
2008-08-29 16:47:00,198.31,198.35,198.305,198.325,370100000.0
2008-08-29 16:48:00,198.325,198.365,198.315,198.365,389600001.0
2008-08-29 16:49:00,198.365,198.38,198.34,198.36,231500000.0
2008-08-29 16:50:00,198.36,198.375,198.305,198.35,427700000.0
2008-08-29 16:51:00,198.34,198.35,198.32,198.33,315300000.0
2008-08-29 16:52:00,198.33,198.38,198.285,198.3,275200000.0
2008-08-29 16:53:00,198.3,198.3,198.21,198.22,758800001.0
2008-08-29 16:54:00,198.22,198.26,198.185,198.24,499400000.0
2008-08-29 16:55:00,198.25,198.27,198.2,198.25,351800000.0
2008-08-29 16:56:00,198.25,198.27,198.2,198.205,441000000.0
2008-08-29 16:57:00,198.205,198.275,198.2,198.21,592300000.0
2008-08-29 16:58:00,198.21,198.21,198.08,198.09,586400000.0
2008-08-29 16:59:00,198.08,198.11,197.86,197.925,552202500.0
2008-08-29 17:00:00,197.925,198.02,197.92,197.975,453500000.0
2008-08-29 17:01:00,197.975,198.07,197.97,198.07,370300000.0
2008-08-29 17:02:00,198.07,198.12,198.05,198.11,610700000.0
2008-08-29 17:03:00,198.11,198.195,198.1,198.19,507400000.0
2008-08-29 17:04:00,198.19,198.225,198.12,198.135,438300001.0
2008-08-29 17:05:00,198.13,198.175,198.125,198.14,478000000.0
2008-08-29 17:06:00,198.14,198.19,198.125,198.18,387500000.0
2008-08-29 17:07:00,198.17,198.22,198.145,198.155,657699999.0
2008-08-29 17:08:00,198.155,198.18,198.08,198.09,500800000.0
2008-08-29 17:09:00,198.09,198.14,198.09,198.125,374400000.0
2008-08-29 17:10:00,198.135,198.18,198.11,198.18,404500000.0
2008-08-29 17:11:00,198.18,198.18,198.15,198.16,392999999.0
2008-08-29 17:12:00,198.16,198.16,198.11,198.16,362600000.0
2008-08-29 17:13:00,198.15,198.21,198.15,198.2,452300000.0
2008-08-29 17:14:00,198.2,198.2,198.085,198.12,385300000.0
2008-08-29 17:15:00,198.125,198.13,198.09,198.13,745599999.0
2008-08-29 17:16:00,198.12,198.16,198.1,198.12,345900001.0
2008-08-29 17:17:00,198.11,198.12,198.045,198.11,292500000.0
2008-08-29 17:18:00,198.12,198.14,198.07,198.09,649600000.0
2008-08-29 17:19:00,198.09,198.09,197.975,198.01,472100000.0
2008-08-29 17:20:00,198.02,198.06,197.99,198.05,385900000.0
2008-08-29 17:21:00,198.06,198.07,197.96,197.97,343300000.0
2008-08-29 17:22:00,197.97,198.035,197.93,197.93,487100000.0
2008-08-29 17:23:00,197.935,197.95,197.89,197.92,349700000.0
2008-08-29 17:24:00,197.93,197.94,197.85,197.85,360300000.0
2008-08-29 17:25:00,197.85,197.865,197.83,197.845,412000000.0
2008-08-29 17:26:00,197.84,197.87,197.805,197.815,305200000.0
2008-08-29 17:27:00,197.82,197.82,197.725,197.745,342000000.0
2008-08-29 17:28:00,197.745,197.745,197.7,197.72,253600000.0
2008-08-29 17:29:00,197.72,197.78,197.72,197.73,266900000.0
2008-08-29 17:30:00,197.73,197.77,197.73,197.745,277400000.0
2008-08-29 17:31:00,197.745,197.745,197.595,197.68,351100000.0
2008-08-29 17:32:00,197.68,197.74,197.67,197.73,628000005.0
2008-08-29 17:33:00,197.73,197.79,197.72,197.775,297400000.0
2008-08-29 17:34:00,197.78,197.82,197.75,197.82,192600000.0
2008-08-29 17:35:00,197.82,197.88,197.82,197.86,375900001.0
2008-08-29 17:36:00,197.85,197.86,197.755,197.77,578400000.0
2008-08-29 17:37:00,197.78,197.825,197.75,197.82,299100000.0
2008-08-29 17:38:00,197.82,197.82,197.765,197.765,267300000.0
2008-08-29 17:39:00,197.76,197.765,197.72,197.73,204000000.0
2008-08-29 17:40:00,197.73,197.73,197.7,197.7,180600000.0
2008-08-29 17:41:00,197.7,197.81,197.7,197.8,229200000.0
2008-08-29 17:42:00,197.8,197.895,197.78,197.87,318700000.0
2008-08-29 17:43:00,197.87,197.96,197.86,197.95,271300000.0
2008-08-29 17:44:00,197.95,197.96,197.84,197.86,496500000.0
2008-08-29 17:45:00,197.85,197.85,197.735,197.76,454500000.0
2008-08-29 17:46:00,197.755,197.79,197.74,197.75,455800000.0
2008-08-29 17:47:00,197.75,197.83,197.75,197.78,236800000.0
2008-08-29 17:48:00,197.775,197.8,197.74,197.74,354500000.0
2008-08-29 17:49:00,197.74,197.77,197.705,197.725,258400000.0
2008-08-29 17:50:00,197.725,197.755,197.695,197.71,188200000.0
2008-08-29 17:51:00,197.7,197.73,197.655,197.655,291600000.0
2008-08-29 17:52:00,197.655,197.75,197.655,197.75,223600000.0
2008-08-29 17:53:00,197.74,197.74,197.645,197.68,304200000.0
2008-08-29 17:54:00,197.68,197.73,197.66,197.73,321100000.0
2008-08-29 17:55:00,197.705,197.725,197.665,197.67,374700000.0
2008-08-29 17:56:00,197.67,197.74,197.665,197.73,328300000.0
2008-08-29 17:57:00,197.73,197.765,197.72,197.76,198500000.0
2008-08-29 17:58:00,197.75,197.75,197.71,197.71,207600000.0
2008-08-29 17:59:00,197.71,197.77,197.68,197.69,324700000.0
2008-08-29 18:00:00,197.7,197.81,197.69,197.78,169000000.0
2008-08-29 18:01:00,197.78,197.8,197.75,197.76,169000000.0
2008-08-29 18:02:00,197.76,197.805,197.75,197.79,182700000.0
2008-08-29 18:03:00,197.78,197.85,197.77,197.82,102600000.0
2008-08-29 18:04:00,197.83,197.83,197.78,197.8,168400000.0
2008-08-29 18:05:00,197.81,197.82,197.785,197.8,118700000.0
2008-08-29 18:06:00,197.8,197.8,197.79,197.79,48000000.0
2008-08-29 18:07:00,197.79,197.79,197.78,197.79,175000000.0
2008-08-29 18:08:00,197.79,197.8,197.78,197.79,202300000.0
2008-08-29 18:09:00,197.78,197.83,197.765,197.83,175300000.0
2008-08-29 18:10:00,197.84,197.86,197.83,197.84,170800000.0
2008-08-29 18:11:00,197.84,197.84,197.785,197.83,242500000.0
2008-08-29 18:12:00,197.83,197.84,197.8,197.81,352400000.0
2008-08-29 18:13:00,197.8,197.81,197.78,197.79,589600000.0
2008-08-29 18:14:00,197.79,197.79,197.76,197.79,505900000.0
2008-08-29 18:15:00,197.79,197.81,197.78,197.78,617900000.0
2008-08-29 18:16:00,197.78,197.8,197.75,197.78,170500000.0
2008-08-29 18:17:00,197.78,197.78,197.75,197.76,156900000.0
2008-08-29 18:18:00,197.76,197.78,197.695,197.72,479700003.0
2008-08-29 18:19:00,197.72,197.75,197.7,197.74,288300000.0
2008-08-29 18:20:00,197.74,197.75,197.73,197.74,496000000.0
2008-08-29 18:21:00,197.75,197.78,197.72,197.74,253300000.0
2008-08-29 18:22:00,197.74,197.83,197.74,197.83,336800000.0
2008-08-29 18:23:00,197.82,197.88,197.79,197.86,231200000.0
2008-08-29 18:24:00,197.855,197.885,197.825,197.85,228000000.0
2008-08-29 18:25:00,197.85,197.85,197.82,197.85,82000000.0
2008-08-29 18:26:00,197.84,197.87,197.83,197.84,119700000.0
2008-08-29 18:27:00,197.84,197.84,197.81,197.83,157300000.0
2008-08-29 18:28:00,197.83,197.84,197.815,197.84,147700000.0
2008-08-29 18:29:00,197.85,197.86,197.75,197.8,205500000.0
2008-08-29 18:30:00,197.81,197.82,197.75,197.78,277800000.0
2008-08-29 18:31:00,197.765,197.8,197.715,197.715,190100000.0
2008-08-29 18:32:00,197.715,197.76,197.715,197.74,243900000.0
2008-08-29 18:33:00,197.74,197.8,197.74,197.79,168900000.0
2008-08-29 18:34:00,197.8,197.815,197.78,197.79,238900003.0
2008-08-29 18:35:00,197.8,197.8,197.725,197.75,273300000.0
2008-08-29 18:36:00,197.75,197.78,197.74,197.775,136100000.0
2008-08-29 18:37:00,197.78,197.8,197.74,197.76,136700000.0
2008-08-29 18:38:00,197.76,197.775,197.685,197.74,164200000.0
2008-08-29 18:39:00,197.74,197.74,197.69,197.71,145100000.0
2008-08-29 18:40:00,197.72,197.73,197.69,197.7,57000000.0
2008-08-29 18:41:00,197.7,197.74,197.68,197.72,157900000.0
2008-08-29 18:42:00,197.72,197.755,197.71,197.745,64800000.0
2008-08-29 18:43:00,197.74,197.74,197.65,197.655,343000000.0
2008-08-29 18:44:00,197.66,197.73,197.655,197.73,184900000.0
2008-08-29 18:45:00,197.73,197.73,197.655,197.68,264300000.0
2008-08-29 18:46:00,197.68,197.72,197.665,197.69,118800000.0
2008-08-29 18:47:00,197.69,197.705,197.63,197.68,210700000.0
2008-08-29 18:48:00,197.68,197.72,197.645,197.645,184300000.0
2008-08-29 18:49:00,197.645,197.78,197.645,197.78,209500000.0
2008-08-29 18:50:00,197.77,197.77,197.735,197.76,144000000.0
2008-08-29 18:51:00,197.755,197.815,197.755,197.79,191500000.0
2008-08-29 18:52:00,197.79,197.79,197.755,197.77,143800000.0
2008-08-29 18:53:00,197.78,197.82,197.75,197.78,235800000.0
2008-08-29 18:54:00,197.77,197.78,197.705,197.72,171000000.0
2008-08-29 18:55:00,197.71,197.72,197.66,197.7,170500000.0
2008-08-29 18:56:00,197.7,197.72,197.7,197.705,17600000.0
2008-08-29 18:57:00,197.71,197.71,197.665,197.67,46800000.0
2008-08-29 18:58:00,197.66,197.7,197.645,197.67,165000000.0
2008-08-29 18:59:00,197.66,197.725,197.65,197.68,181800000.0
2008-08-29 19:00:00,197.69,197.73,197.68,197.69,187100000.0
2008-08-29 19:01:00,197.69,197.72,197.685,197.7,95800000.0
2008-08-29 19:02:00,197.7,197.72,197.66,197.67,149500000.0
2008-08-29 19:03:00,197.67,197.69,197.66,197.67,154200000.0
2008-08-29 19:04:00,197.67,197.68,197.67,197.68,41100000.0
2008-08-29 19:05:00,197.68,197.7,197.66,197.67,92700000.0
2008-08-29 19:06:00,197.67,197.71,197.655,197.68,181900000.0
2008-08-29 19:07:00,197.69,197.715,197.66,197.69,94000000.0
2008-08-29 19:08:00,197.68,197.7,197.67,197.67,57200000.0
2008-08-29 19:09:00,197.68,197.69,197.65,197.66,124300000.0
2008-08-29 19:10:00,197.66,197.7,197.65,197.67,210800000.0
2008-08-29 19:11:00,197.67,197.71,197.65,197.71,135700000.0
2008-08-29 19:12:00,197.72,197.765,197.71,197.745,338000000.0
2008-08-29 19:13:00,197.745,197.78,197.725,197.77,188500000.0
2008-08-29 19:14:00,197.765,197.77,197.73,197.755,102000000.0
2008-08-29 19:15:00,197.75,197.77,197.74,197.77,164600000.0
2008-08-29 19:16:00,197.765,197.81,197.72,197.81,183900000.0
2008-08-29 19:17:00,197.79,197.8,197.785,197.79,38100000.0
2008-08-29 19:18:00,197.81,197.83,197.8,197.81,127600000.0
2008-08-29 19:19:00,197.815,197.89,197.81,197.88,77000000.0
2008-08-29 19:20:00,197.89,197.89,197.86,197.89,57500000.0
2008-08-29 19:21:00,197.88,197.95,197.88,197.92,165600000.0
2008-08-29 19:22:00,197.915,197.915,197.865,197.865,175400000.0
2008-08-29 19:23:00,197.865,197.89,197.83,197.89,115700000.0
2008-08-29 19:24:00,197.89,197.92,197.89,197.89,45900000.0
2008-08-29 19:25:00,197.89,197.9,197.88,197.9,72500000.0
2008-08-29 19:26:00,197.9,197.93,197.835,197.91,172800000.0
2008-08-29 19:27:00,197.905,197.92,197.905,197.91,127500000.0
2008-08-29 19:28:00,197.915,197.93,197.905,197.91,138000000.0
2008-08-29 19:29:00,197.915,197.915,197.875,197.875,121000000.0
2008-08-29 19:30:00,197.875,197.91,197.84,197.91,154000000.0
2008-08-29 19:31:00,197.915,197.93,197.88,197.9,127000000.0
2008-08-29 19:32:00,197.9,197.9,197.88,197.885,49200000.0
2008-08-29 19:33:00,197.89,197.91,197.89,197.91,47100000.0
2008-08-29 19:34:00,197.905,197.91,197.895,197.91,31800000.0
2008-08-29 19:35:00,197.91,197.91,197.885,197.91,47300000.0
2008-08-29 19:36:00,197.875,197.9,197.87,197.9,25800000.0
2008-08-29 19:37:00,197.9,197.91,197.89,197.89,78200000.0
2008-08-29 19:38:00,197.89,197.935,197.88,197.91,139300000.0
2008-08-29 19:39:00,197.91,197.94,197.9,197.915,208900000.0
2008-08-29 19:40:00,197.91,197.91,197.865,197.885,174600000.0
2008-08-29 19:41:00,197.89,197.9,197.865,197.865,80500000.0
2008-08-29 19:42:00,197.865,197.865,197.845,197.845,27300000.0
2008-08-29 19:43:00,197.85,197.92,197.85,197.87,154000000.0
2008-08-29 19:44:00,197.87,197.89,197.865,197.89,94800000.0
2008-08-29 19:45:00,197.865,198.01,197.865,198.0,148800000.0
2008-08-29 19:46:00,198.0,198.01,197.935,197.96,236400000.0
2008-08-29 19:47:00,197.96,198.02,197.96,197.99,88400000.0
2008-08-29 19:48:00,197.99,198.0,197.98,197.99,30000000.0
2008-08-29 19:49:00,197.99,198.0,197.99,198.0,28000000.0
2008-08-29 19:50:00,198.015,198.015,197.955,198.005,111200000.0
2008-08-29 19:51:00,198.01,198.02,198.0,198.02,29100000.0
2008-08-29 19:52:00,198.02,198.04,198.01,198.04,64800000.0
2008-08-29 19:53:00,198.04,198.12,198.04,198.055,174700000.0
2008-08-29 19:54:00,198.055,198.06,198.03,198.04,278500001.0
2008-08-29 19:55:00,198.05,198.07,197.95,197.95,226300000.0
2008-08-29 19:56:00,197.96,198.025,197.96,197.995,196100000.0
2008-08-29 19:57:00,197.99,198.02,197.985,198.02,89900000.0
2008-08-29 19:58:00,198.01,198.02,197.995,198.01,64100000.0
2008-08-29 19:59:00,198.005,198.03,198.0,198.0,112800000.0
2008-08-29 20:00:00,198.01,198.02,197.99,198.0,141100000.0
2008-08-29 20:01:00,198.0,198.0,197.96,197.97,134000000.0
2008-08-29 20:02:00,197.97,197.975,197.925,197.93,72600000.0
2008-08-29 20:03:00,197.92,197.93,197.9,197.905,122000000.0
2008-08-29 20:04:00,197.905,197.925,197.9,197.915,77100000.0
2008-08-29 20:05:00,197.915,197.925,197.91,197.92,76300000.0
2008-08-29 20:06:00,197.92,197.95,197.92,197.925,90200000.0
2008-08-29 20:07:00,197.93,197.94,197.93,197.94,16200000.0
2008-08-29 20:08:00,197.94,197.94,197.92,197.93,38000000.0
2008-08-29 20:09:00,197.93,197.94,197.92,197.94,52900000.0
2008-08-29 20:10:00,197.94,197.95,197.94,197.94,9100000.0
2008-08-29 20:11:00,197.94,197.96,197.94,197.94,36400000.0
2008-08-29 20:12:00,197.94,197.95,197.94,197.95,98700000.0
2008-08-29 20:13:00,197.95,197.96,197.95,197.96,22800000.0
2008-08-29 20:14:00,197.955,197.98,197.92,197.92,64000000.0
2008-08-29 20:15:00,197.92,198.01,197.92,197.98,123700000.0
2008-08-29 20:16:00,197.98,197.995,197.96,197.96,56300000.0
2008-08-29 20:17:00,197.96,198.0,197.945,198.0,67900000.0
2008-08-29 20:18:00,197.99,197.99,197.98,197.98,9400000.0
2008-08-29 20:19:00,197.98,197.98,197.955,197.97,62700000.0
2008-08-29 20:20:00,197.985,198.005,197.965,197.965,120600000.0
2008-08-29 20:21:00,197.985,197.99,197.965,197.985,70500000.0
2008-08-29 20:22:00,197.99,198.025,197.98,198.01,66800000.0
2008-08-29 20:23:00,198.01,198.03,198.0,198.02,47200000.0
2008-08-29 20:24:00,198.01,198.02,197.97,197.97,152400000.0
2008-08-29 20:25:00,197.97,198.0,197.965,197.98,195200000.0
2008-08-29 20:26:00,197.98,197.985,197.97,197.97,134200000.0
2008-08-29 20:27:00,197.97,197.98,197.96,197.98,105400000.0
2008-08-29 20:28:00,197.98,198.015,197.94,197.955,304000000.0
2008-08-29 20:29:00,197.96,197.97,197.94,197.955,86300000.0
2008-08-29 20:30:00,197.955,197.97,197.955,197.97,33200000.0
2008-08-29 20:31:00,197.97,197.99,197.965,197.98,55600000.0
2008-08-29 20:32:00,197.99,198.03,197.98,198.025,117300001.0
2008-08-29 20:33:00,198.025,198.04,198.0,198.04,79000000.0
2008-08-29 20:34:00,198.03,198.09,198.025,198.06,170100000.0
2008-08-29 20:35:00,198.05,198.185,198.05,198.17,138500000.0
2008-08-29 20:36:00,198.165,198.21,198.165,198.2,89500000.0
2008-08-29 20:37:00,198.21,198.215,198.2,198.215,14400000.0
2008-08-29 20:38:00,198.22,198.22,198.175,198.19,197700000.0
2008-08-29 20:39:00,198.19,198.19,198.18,198.18,95400000.0
2008-08-29 20:40:00,198.18,198.19,198.165,198.17,79600000.0
2008-08-29 20:41:00,198.17,198.17,198.14,198.17,135800000.0
2008-08-29 20:42:00,198.17,198.17,198.13,198.13,187400000.0
2008-08-29 20:43:00,198.17,198.17,198.17,198.17,27000000.0
2008-08-29 20:44:00,198.17,198.18,198.17,198.18,77200000.0
2008-08-29 20:45:00,198.17,198.17,198.16,198.17,56000000.0
2008-08-29 20:46:00,198.17,198.18,198.13,198.18,82400000.0
2008-08-29 20:47:00,198.17,198.17,198.17,198.17,196200000.0
2008-08-29 20:48:00,198.17,198.17,198.17,198.17,46200000.0
2008-08-29 20:49:00,198.17,198.17,198.17,198.17,56000000.0
2008-08-29 20:50:00,198.185,198.19,198.155,198.165,58500000.0
2008-08-29 20:51:00,198.17,198.2,198.165,198.2,85600000.0
2008-08-29 20:52:00,198.2,198.2,198.175,198.175,10100000.0
2008-08-29 20:53:00,198.18,198.19,198.17,198.19,178200000.0
2008-08-29 20:54:00,198.19,198.19,198.19,198.19,32400000.0
2008-08-29 20:55:00,198.19,198.19,198.19,198.19,70200000.0
2008-08-29 20:56:00,198.19,198.23,198.18,198.19,164800000.0
2008-08-29 20:57:00,198.2,198.2,198.19,198.2,86100000.0
2008-08-29 20:58:00,198.21,198.21,198.2,198.2,32000000.0
2008-08-29 20:59:00,198.2,198.2,198.2,198.2,64800000.0
2008-08-29 21:00:00,198.2,198.2,198.19,198.19,24300000.0
2008-08-29 21:01:00,198.2,198.2,198.2,198.2,156600000.0
2008-08-29 21:02:00,198.2,198.2,198.2,198.2,41900000.0
2008-08-29 21:03:00,198.2,198.22,198.195,198.21,39200000.0
2008-08-29 21:04:00,198.21,198.21,198.2,198.21,56300000.0
2008-08-29 21:05:00,198.21,198.23,198.21,198.225,118600000.0
2008-08-29 21:06:00,198.23,198.23,198.21,198.22,229600000.0
2008-08-29 21:07:00,198.22,198.22,198.22,198.22,226799994.0
2008-08-29 21:08:00,198.22,198.22,198.135,198.15,348799992.0
2008-08-29 21:09:00,198.14,198.19,198.135,198.16,76000000.0
2008-08-29 21:10:00,198.16,198.175,198.13,198.14,26600000.0
2008-08-29 21:11:00,198.15,198.185,198.15,198.18,109200000.0
2008-08-29 21:12:00,198.18,198.195,198.17,198.19,288100002.0
2008-08-29 21:13:00,198.19,198.2,198.17,198.2,186400001.0
2008-08-29 21:14:00,198.2,198.21,198.2,198.2,27100000.0
2008-08-29 21:15:00,198.205,198.23,198.2,198.23,163400000.0
2008-08-29 21:16:00,198.23,198.265,198.215,198.26,261500000.0
2008-08-29 21:17:00,198.25,198.28,198.25,198.28,174800000.0
2008-08-29 21:18:00,198.28,198.29,198.28,198.29,38300000.0
2008-08-29 21:19:00,198.29,198.295,198.28,198.29,80800000.0
2008-08-29 21:20:00,198.29,198.3,198.28,198.29,261900000.0
2008-08-29 21:21:00,198.29,198.29,198.28,198.29,307199998.0
2008-08-29 21:22:00,198.29,198.29,198.28,198.29,423900022.0
2008-08-29 21:23:00,198.29,198.29,198.29,198.29,194400012.0
2008-08-29 21:24:00,198.29,198.29,198.29,198.29,81000005.0
2008-08-29 21:25:00,198.29,198.36,198.28,198.3,152300005.0
2008-08-29 21:26:00,198.305,198.31,198.265,198.3,77100000.0
2008-08-29 21:27:00,198.295,198.3,198.285,198.29,28800000.0
2008-08-29 21:28:00,198.29,198.31,198.28,198.31,84700000.0
2008-08-29 21:29:00,198.32,198.32,198.29,198.3,231500000.0
2008-08-29 21:30:00,198.3,198.31,198.29,198.3,330400006.0
2008-08-29 21:31:00,198.3,198.3,198.29,198.3,166000002.0
2008-08-29 21:32:00,198.29,198.32,198.29,198.32,116600001.0
2008-08-29 21:33:00,198.32,198.36,198.31,198.34,113600000.0
2008-08-29 21:34:00,198.299,198.327,198.277,198.302,14000000.0
2008-08-29 21:35:00,198.33,198.345,198.33,198.34,47000000.0
2008-08-29 21:36:00,198.34,198.38,198.34,198.38,51100000.0
2008-08-29 21:37:00,198.38,198.41,198.38,198.4,97500001.0
2008-08-29 21:38:00,198.4,198.4,198.39,198.4,11100000.0
2008-08-29 21:39:00,198.4,198.4,198.37,198.37,3100000.0
2008-08-29 21:40:00,198.4,198.4,198.37,198.37,7200000.0
2008-08-29 21:41:00,198.37,198.4,198.35,198.37,32200000.0
2008-08-29 21:42:00,198.37,198.37,198.34,198.37,6400000.0
2008-08-29 21:43:00,198.37,198.37,198.33,198.33,9400000.0
2008-08-29 21:44:00,198.32,198.37,198.29,198.31,57900000.0
2008-08-29 21:45:00,198.31,198.32,198.31,198.32,17700000.0
2008-08-29 21:46:00,198.33,198.34,198.32,198.32,21300000.0
2008-08-29 21:47:00,198.32,198.33,198.32,198.33,33400000.0
2008-08-29 21:48:00,198.33,198.33,198.28,198.29,50100000.0
2008-08-29 21:49:00,198.28,198.285,198.245,198.27,54100000.0
2008-08-29 21:50:00,198.27,198.28,198.27,198.28,10100000.0
2008-08-29 21:51:00,198.28,198.28,198.265,198.265,44100000.0
2008-08-29 21:52:00,198.265,198.3,198.265,198.29,92700000.0
2008-08-29 21:53:00,198.285,198.295,198.28,198.28,12700000.0
2008-08-29 21:54:00,198.28,198.28,198.28,198.28,8100000.0
2008-08-29 21:55:00,198.28,198.3,198.28,198.3,51800000.0
2008-08-29 21:56:00,198.29,198.315,198.29,198.315,9600000.0
2008-08-29 21:57:00,198.31,198.32,198.31,198.31,12700000.0
2008-08-29 21:58:00,198.32,198.33,198.305,198.305,13200000.0
2008-08-29 21:59:00,198.32,198.34,198.31,198.325,71000000.0
2008-08-29 22:00:00,198.33,198.34,198.3,198.31,103100000.0
2008-08-29 22:01:00,198.295,198.31,198.28,198.31,76400000.0
2008-08-29 22:02:00,198.31,198.33,198.31,198.33,48300000.0
2008-08-29 22:03:00,198.33,198.33,198.32,198.32,59900000.0
2008-08-29 22:04:00,198.32,198.335,198.32,198.32,48200000.0
2008-08-29 22:05:00,198.32,198.32,198.32,198.32,7000000.0
2008-08-29 22:06:00,198.32,198.345,198.315,198.34,35100000.0
2008-08-29 22:07:00,198.34,198.36,198.34,198.35,18200000.0
2008-08-29 22:08:00,198.34,198.35,198.34,198.35,7400000.0
2008-08-29 22:09:00,198.35,198.36,198.35,198.36,13200000.0
2008-08-29 22:10:00,198.36,198.37,198.36,198.36,16000000.0
2008-08-29 22:11:00,198.37,198.39,198.355,198.39,38300000.0
2008-08-29 22:12:00,198.39,198.39,198.33,198.39,78700000.0
2008-08-29 22:13:00,198.4,198.42,198.4,198.4,11600000.0
2008-08-29 22:14:00,198.39,198.4,198.385,198.39,25400000.0
2008-08-29 22:15:00,198.39,198.43,198.39,198.42,51800000.0
2008-08-29 22:16:00,198.395,198.41,198.37,198.41,42100000.0
2008-08-29 22:17:00,198.41,198.41,198.38,198.4,34300000.0
2008-08-29 22:18:00,198.39,198.4,198.39,198.4,4700000.0
2008-08-29 22:19:00,198.4,198.42,198.395,198.4,22100000.0
2008-08-29 22:20:00,198.4,198.4,198.4,198.4,3700000.0
2008-08-29 22:21:00,198.405,198.41,198.39,198.41,27500000.0
2008-08-29 22:22:00,198.4,198.4,198.365,198.37,14700000.0
2008-08-29 22:23:00,198.37,198.37,198.355,198.37,22200000.0
2008-08-29 22:24:00,198.37,198.37,198.35,198.36,32400000.0
2008-08-29 22:25:00,198.36,198.36,198.36,198.36,6200000.0
2008-08-29 22:26:00,198.35,198.36,198.35,198.36,6400000.0
2008-08-29 22:27:00,198.335,198.37,198.335,198.36,13100000.0
2008-08-29 22:28:00,198.35,198.35,198.345,198.35,18300000.0
2008-08-29 22:29:00,198.35,198.37,198.345,198.35,62900001.0
2008-08-29 22:30:00,198.38,198.42,198.36,198.41,102400000.0
2008-08-29 22:31:00,198.41,198.42,198.395,198.42,8600000.0
2008-08-29 22:32:00,198.42,198.42,198.395,198.42,11400000.0
2008-08-29 22:33:00,198.42,198.42,198.395,198.415,69900000.0
2008-08-29 22:34:00,198.425,198.43,198.38,198.39,150300000.0
2008-08-29 22:35:00,198.39,198.39,198.39,198.39,5400000.0
2008-08-29 22:36:00,198.39,198.39,198.39,198.39,86400000.0
2008-08-29 22:37:00,198.36,198.39,198.36,198.39,14800000.0
2008-08-29 22:38:00,198.39,198.39,198.35,198.35,118600000.0
2008-08-29 22:39:00,198.36,198.38,198.33,198.36,211600000.0
2008-08-29 22:40:00,198.36,198.36,198.285,198.34,97000000.0
2008-08-29 22:41:00,198.34,198.34,198.16,198.23,211700003.0
2008-08-29 22:42:00,198.205,198.29,198.19,198.195,185800000.0
2008-08-29 22:43:00,198.195,198.225,198.19,198.2,243500000.0
2008-08-29 22:44:00,198.19,198.2,198.19,198.2,87900000.0
2008-08-29 22:45:00,198.2,198.2,198.13,198.18,301200000.0
2008-08-29 22:46:00,198.175,198.215,198.17,198.2,243300007.0
2008-08-29 22:47:00,198.21,198.215,198.185,198.215,133900000.0
2008-08-29 22:48:00,198.23,198.245,198.2,198.21,59100000.0
2008-08-29 22:49:00,198.21,198.235,198.2,198.21,98400000.0
2008-08-29 22:50:00,198.21,198.26,198.2,198.21,75500000.0
2008-08-29 22:51:00,198.21,198.22,198.195,198.21,109300000.0
2008-08-29 22:52:00,198.21,198.21,198.095,198.115,28300000.0
2008-08-29 22:53:00,198.115,198.12,198.07,198.12,29600000.0
2008-08-29 22:54:00,198.135,198.165,198.09,198.1,164200000.0
2008-08-29 22:55:00,198.1,198.1,198.1,198.1,75600000.0
2008-08-29 22:56:00,198.1,198.145,198.075,198.11,178600002.0
2008-08-29 22:57:00,198.11,198.135,198.11,198.135,189200004.0
2008-08-29 22:58:00,198.14,198.155,198.05,198.075,85800000.0
2008-08-29 22:59:00,198.07,198.135,198.06,198.125,110500003.0
2008-08-31 23:00:00,196.75,196.75,196.69,196.71,87400000.0
2008-08-31 23:01:00,196.7,196.71,196.7,196.7,140400000.0
2008-08-31 23:02:00,196.7,196.7,196.7,196.7,43200000.0
2008-08-31 23:03:00,196.7,196.7,196.7,196.7,129600000.0
2008-08-31 23:04:00,196.7,196.7,196.7,196.7,32400000.0
2008-08-31 23:05:00,196.7,196.7,196.675,196.68,108000000.0
2008-08-31 23:06:00,196.68,196.68,196.625,196.64,367200022.0
2008-08-31 23:07:00,196.64,196.64,196.64,196.64,388800024.0
2008-08-31 23:08:00,196.64,196.64,196.64,196.64,226800014.0
2008-08-31 23:09:00,196.48,196.54,196.48,196.53,75600000.0
2008-08-31 23:10:00,196.523,196.572,196.476,196.53,23500000.0
2008-08-31 23:11:00,196.545,196.575,196.525,196.575,55000000.0
2008-08-31 23:12:00,196.58,196.58,196.495,196.51,97400000.0
2008-08-31 23:13:00,196.51,196.51,196.48,196.48,105400000.0
2008-08-31 23:14:00,196.48,196.495,196.48,196.495,56000000.0
2008-08-31 23:15:00,196.5,196.54,196.47,196.515,24100000.0
2008-08-31 23:16:00,196.53,196.53,196.505,196.505,4000000.0
2008-08-31 23:17:00,196.525,196.54,196.445,196.49,54200000.0
2008-08-31 23:18:00,196.5,196.505,196.5,196.505,25800000.0
2008-08-31 23:19:00,196.505,196.505,196.495,196.5,20000000.0
2008-08-31 23:20:00,196.5,196.5,196.5,196.5,16000000.0
2008-08-31 23:21:00,196.5,196.5,196.5,196.5,9000000.0
2008-08-31 23:22:00,196.5,196.5,196.435,196.45,18600000.0
2008-08-31 23:23:00,196.45,196.45,196.4,196.41,14300000.0
2008-08-31 23:24:00,196.41,196.41,196.41,196.41,12000000.0
2008-08-31 23:25:00,196.41,196.41,196.315,196.35,31000000.0
2008-08-31 23:26:00,196.32,196.36,196.32,196.355,8000000.0
2008-08-31 23:27:00,196.37,196.37,196.25,196.27,8000000.0
2008-08-31 23:28:00,196.27,196.305,196.26,196.295,77700001.0
2008-08-31 23:29:00,196.287,196.308,196.268,196.289,112900000.0
2008-08-31 23:30:00,196.315,196.315,196.249,196.266,7200000.0
2008-08-31 23:31:00,196.33,196.34,196.33,196.34,15600000.0
2008-08-31 23:32:00,196.3,196.34,196.255,196.32,211700000.0
2008-08-31 23:33:00,196.322,196.438,196.28,196.33,74900000.0
2008-08-31 23:34:00,196.344,196.421,196.273,196.282,31200000.0
2008-08-31 23:35:00,196.284,196.309,196.241,196.249,108500000.0
2008-08-31 23:36:00,196.32,196.32,196.28,196.295,21200000.0
2008-08-31 23:37:00,196.29,196.31,196.29,196.3,20900000.0
2008-08-31 23:38:00,196.32,196.34,196.32,196.34,49100000.0
2008-08-31 23:39:00,196.33,196.33,196.28,196.3,7800000.0
2008-08-31 23:40:00,196.31,196.32,196.29,196.29,95800000.0
2008-08-31 23:41:00,196.305,196.305,196.3,196.3,5400000.0
2008-08-31 23:42:00,196.31,196.34,196.29,196.34,26600000.0
2008-08-31 23:43:00,196.35,196.35,196.35,196.35,12800000.0
2008-08-31 23:44:00,196.35,196.36,196.35,196.35,23500000.0
2008-08-31 23:45:00,196.34,196.34,196.34,196.34,9000000.0
2008-08-31 23:46:00,196.34,196.34,196.34,196.34,13000000.0
2008-08-31 23:47:00,196.34,196.34,196.34,196.34,8000000.0
2008-08-31 23:48:00,196.34,196.355,196.3,196.3,43100000.0
2008-08-31 23:49:00,196.31,196.34,196.285,196.34,48500000.0
2008-08-31 23:50:00,196.34,196.465,196.34,196.42,28000000.0
2008-08-31 23:51:00,196.42,196.42,196.42,196.42,5000000.0
2008-08-31 23:52:00,196.41,196.41,196.305,196.31,15300000.0
2008-08-31 23:53:00,196.325,196.325,196.325,196.325,2600000.0
2008-08-31 23:54:00,196.34,196.34,196.32,196.32,17400000.0
2008-08-31 23:55:00,196.32,196.32,196.255,196.27,93400000.0
2008-08-31 23:56:00,196.27,196.27,196.25,196.25,41400000.0
2008-08-31 23:57:00,196.25,196.25,196.24,196.245,27200000.0
2008-08-31 23:58:00,196.25,196.25,196.25,196.25,12800000.0
2008-08-31 23:59:00,196.25,196.25,196.25,196.25,12800000.0
2008-09-01 00:00:00,196.25,196.25,196.22,196.22,77099999.0
2008-09-01 00:01:00,196.215,196.22,196.135,196.15,162599995.0
2008-09-01 00:02:00,196.15,196.165,196.15,196.16,74200000.0
2008-09-01 00:03:00,196.16,196.16,196.16,196.16,37000000.0
2008-09-01 00:04:00,196.16,196.16,196.05,196.08,107800000.0
2008-09-01 00:05:00,196.08,196.085,196.07,196.08,73900000.0
2008-09-01 00:06:00,196.085,196.115,196.085,196.1,50200000.0
2008-09-01 00:07:00,196.1,196.11,196.05,196.06,36287500.0
2008-09-01 00:08:00,196.06,196.09,196.015,196.075,45900000.0
2008-09-01 00:09:00,196.03,196.075,195.965,195.995,83700000.0
2008-09-01 00:10:00,196.0,196.015,195.91,195.95,34900000.0
2008-09-01 00:11:00,195.95,195.97,195.94,195.965,43900000.0
2008-09-01 00:12:00,195.97,195.985,195.905,195.98,60400000.0
2008-09-01 00:13:00,195.98,195.98,195.82,195.86,61000000.0
2008-09-01 00:14:00,195.86,195.86,195.82,195.84,31700000.0
2008-09-01 00:15:00,195.84,195.84,195.755,195.76,53500000.0
2008-09-01 00:16:00,195.76,195.76,195.72,195.745,56500000.0
2008-09-01 00:17:00,195.745,195.745,195.695,195.71,72400000.0
2008-09-01 00:18:00,195.71,195.73,195.7,195.7,48100000.0
2008-09-01 00:19:00,195.7,195.79,195.7,195.79,94900000.0
2008-09-01 00:20:00,195.79,195.815,195.765,195.8,49000000.0
2008-09-01 00:21:00,195.81,195.83,195.74,195.81,59533750.0
2008-09-01 00:22:00,195.82,195.83,195.81,195.81,19200000.0
2008-09-01 00:23:00,195.81,195.81,195.79,195.81,6075000.0
2008-09-01 00:24:00,195.81,195.835,195.785,195.835,19262500.0
2008-09-01 00:25:00,195.83,195.86,195.83,195.86,34200000.0
2008-09-01 00:26:00,195.86,195.86,195.775,195.79,37900000.0
2008-09-01 00:27:00,195.79,195.81,195.77,195.78,17900000.0
2008-09-01 00:28:00,195.78,195.81,195.78,195.81,24600000.0
2008-09-01 00:29:00,195.825,195.85,195.81,195.81,29000000.0
2008-09-01 00:30:00,195.81,195.82,195.81,195.81,36300000.0
2008-09-01 00:31:00,195.82,195.82,195.81,195.81,39700000.0
2008-09-01 00:32:00,195.81,195.85,195.81,195.83,49900000.0
2008-09-01 00:33:00,195.84,195.9,195.84,195.88,65400000.0
2008-09-01 00:34:00,195.88,195.93,195.88,195.93,55000000.0
2008-09-01 00:35:00,195.93,195.955,195.92,195.945,26400000.0
2008-09-01 00:36:00,195.985,196.07,195.955,196.07,112700000.0
2008-09-01 00:37:00,196.07,196.16,196.07,196.14,81300000.0
2008-09-01 00:38:00,196.16,196.22,196.06,196.125,206100000.0
2008-09-01 00:39:00,196.105,196.16,196.055,196.13,101200000.0
2008-09-01 00:40:00,196.14,196.14,195.995,196.05,61200000.0
2008-09-01 00:41:00,196.06,196.12,196.06,196.11,10200000.0
2008-09-01 00:42:00,196.12,196.165,196.09,196.155,48500000.0
2008-09-01 00:43:00,196.17,196.17,196.13,196.13,16000000.0
2008-09-01 00:44:00,196.14,196.195,196.135,196.18,24800000.0
2008-09-01 00:45:00,196.19,196.29,196.18,196.29,49200000.0
2008-09-01 00:46:00,196.3,196.37,196.26,196.33,122800000.0
2008-09-01 00:47:00,196.33,196.38,196.32,196.37,106800000.0
2008-09-01 00:48:00,196.37,196.37,196.36,196.37,59600000.0
2008-09-01 00:49:00,196.37,196.37,196.345,196.35,79400000.0
2008-09-01 00:50:00,196.35,196.35,196.28,196.28,21400000.0
2008-09-01 00:51:00,196.32,196.32,196.32,196.32,13000000.0
2008-09-01 00:52:00,196.32,196.32,196.31,196.31,8600000.0
2008-09-01 00:53:00,196.31,196.32,196.31,196.31,21200000.0
2008-09-01 00:54:00,196.31,196.32,196.31,196.31,27700000.0
2008-09-01 00:55:00,196.32,196.32,196.225,196.26,41000000.0
2008-09-01 00:56:00,196.26,196.26,196.19,196.215,71600000.0
2008-09-01 00:57:00,196.215,196.29,196.185,196.28,109500000.0
2008-09-01 00:58:00,196.29,196.32,196.245,196.25,106000000.0
2008-09-01 00:59:00,196.25,196.285,196.165,196.285,121900000.0
2008-09-01 01:00:00,196.28,196.335,196.27,196.33,47200000.0
2008-09-01 01:01:00,196.33,196.33,196.29,196.33,33600000.0
2008-09-01 01:02:00,196.33,196.34,196.32,196.33,17300000.0
2008-09-01 01:03:00,196.33,196.36,196.33,196.36,21500000.0
2008-09-01 01:04:00,196.36,196.36,196.34,196.36,29200000.0
2008-09-01 01:05:00,196.35,196.39,196.35,196.38,64000000.0
2008-09-01 01:06:00,196.38,196.39,196.34,196.39,78900000.0
2008-09-01 01:07:00,196.39,196.405,196.37,196.39,74900000.0
2008-09-01 01:08:00,196.4,196.43,196.4,196.41,78300000.0
2008-09-01 01:09:00,196.42,196.455,196.385,196.39,99700000.0
2008-09-01 01:10:00,196.39,196.39,196.385,196.39,242300000.0
2008-09-01 01:11:00,196.37,196.39,196.295,196.37,617600006.0
2008-09-01 01:12:00,196.37,196.38,196.36,196.37,198200003.0
2008-09-01 01:13:00,196.36,196.37,196.36,196.37,114100001.0
2008-09-01 01:14:00,196.37,196.375,196.36,196.36,124200000.0
2008-09-01 01:15:00,196.37,196.37,196.37,196.37,113000000.0
2008-09-01 01:16:00,196.37,196.37,196.36,196.37,182900001.0
2008-09-01 01:17:00,196.37,196.37,196.36,196.36,277700005.0
2008-09-01 01:18:00,196.37,196.425,196.36,196.425,132400002.0
2008-09-01 01:19:00,196.42,196.46,196.385,196.44,42000000.0
2008-09-01 01:20:00,196.45,196.45,196.36,196.36,52200000.0
2008-09-01 01:21:00,196.35,196.38,196.345,196.38,62300000.0
2008-09-01 01:22:00,196.38,196.39,196.35,196.36,25200000.0
2008-09-01 01:23:00,196.36,196.4,196.34,196.4,44700000.0
2008-09-01 01:24:00,196.42,196.44,196.42,196.43,26900000.0
2008-09-01 01:25:00,196.43,196.43,196.375,196.385,54800000.0
2008-09-01 01:26:00,196.385,196.46,196.385,196.45,47700000.0
2008-09-01 01:27:00,196.445,196.445,196.39,196.42,66700000.0
2008-09-01 01:28:00,196.42,196.49,196.385,196.43,99500000.0
2008-09-01 01:29:00,196.43,196.44,196.335,196.38,129100000.0
2008-09-01 01:30:00,196.355,196.38,196.3,196.37,100600000.0
2008-09-01 01:31:00,196.36,196.47,196.36,196.47,61300000.0
2008-09-01 01:32:00,196.395,196.49,196.37,196.45,77000000.0
2008-09-01 01:33:00,196.45,196.55,196.45,196.54,71300000.0
2008-09-01 01:34:00,196.55,196.55,196.475,196.475,24700000.0
2008-09-01 01:35:00,196.51,196.51,196.51,196.51,1000000.0
2008-09-01 01:36:00,196.47,196.51,196.47,196.51,5600000.0
2008-09-01 01:37:00,196.51,196.52,196.495,196.51,31400000.0
2008-09-01 01:38:00,196.5,196.54,196.5,196.53,30600000.0
2008-09-01 01:39:00,196.52,196.54,196.485,196.54,28700000.0
2008-09-01 01:40:00,196.53,196.53,196.465,196.51,145700000.0
2008-09-01 01:41:00,196.515,196.545,196.495,196.51,110500000.0
2008-09-01 01:42:00,196.51,196.52,196.47,196.5,79300000.0
2008-09-01 01:43:00,196.5,196.515,196.495,196.495,13100000.0
2008-09-01 01:44:00,196.5,196.5,196.475,196.48,56300000.0
2008-09-01 01:45:00,196.48,196.505,196.46,196.505,107000000.0
2008-09-01 01:46:00,196.5,196.54,196.47,196.47,120900000.0
2008-09-01 01:47:00,196.47,196.54,196.47,196.51,131300000.0
2008-09-01 01:48:00,196.52,196.54,196.475,196.475,95200000.0
2008-09-01 01:49:00,196.48,196.49,196.445,196.45,69000000.0
2008-09-01 01:50:00,196.46,196.58,196.46,196.555,84000000.0
2008-09-01 01:51:00,196.56,196.57,196.525,196.54,45300000.0
2008-09-01 01:52:00,196.53,196.53,196.52,196.52,2000000.0
2008-09-01 01:53:00,196.53,196.53,196.51,196.51,11100000.0
2008-09-01 01:54:00,196.51,196.53,196.51,196.52,24200000.0
2008-09-01 01:55:00,196.465,196.51,196.465,196.51,56700000.0
2008-09-01 01:56:00,196.51,196.55,196.51,196.53,119900000.0
2008-09-01 01:57:00,196.54,196.54,196.51,196.51,23500000.0
2008-09-01 01:58:00,196.54,196.54,196.52,196.54,45000000.0
2008-09-01 01:59:00,196.51,196.54,196.49,196.54,77000000.0
2008-09-01 02:00:00,196.54,196.54,196.465,196.5,123300000.0
2008-09-01 02:01:00,196.5,196.575,196.495,196.54,97500000.0
2008-09-01 02:02:00,196.555,196.615,196.555,196.57,113600000.0
2008-09-01 02:03:00,196.58,196.58,196.54,196.58,122400000.0
2008-09-01 02:04:00,196.57,196.6,196.57,196.6,13000000.0
2008-09-01 02:05:00,196.59,196.61,196.59,196.61,17600000.0
2008-09-01 02:06:00,196.61,196.62,196.59,196.6,17000000.0
2008-09-01 02:07:00,196.61,196.62,196.61,196.61,13600000.0
2008-09-01 02:08:00,196.61,196.62,196.61,196.62,3200000.0
2008-09-01 02:09:00,196.62,196.69,196.62,196.68,47700000.0
2008-09-01 02:10:00,196.67,196.7,196.66,196.7,58000000.0
2008-09-01 02:11:00,196.7,196.74,196.685,196.73,36700000.0
2008-09-01 02:12:00,196.745,196.745,196.72,196.74,11000000.0
2008-09-01 02:13:00,196.715,196.73,196.695,196.72,35400000.0
2008-09-01 02:14:00,196.73,196.8,196.705,196.8,82200000.0
2008-09-01 02:15:00,196.79,196.85,196.78,196.85,148500000.0
2008-09-01 02:16:00,196.85,196.86,196.815,196.84,254000000.0
2008-09-01 02:17:00,196.84,196.89,196.805,196.835,236400000.0
2008-09-01 02:18:00,196.84,196.915,196.815,196.86,208600000.0
2008-09-01 02:19:00,196.86,196.86,196.805,196.81,107600000.0
2008-09-01 02:20:00,196.81,196.825,196.79,196.79,267000000.0
2008-09-01 02:21:00,196.79,196.8,196.645,196.65,260400000.0
2008-09-01 02:22:00,196.655,196.675,196.59,196.63,271100000.0
2008-09-01 02:23:00,196.63,196.63,196.565,196.57,180700000.0
2008-09-01 02:24:00,196.58,196.61,196.555,196.61,144800000.0
2008-09-01 02:25:00,196.595,196.595,196.34,196.5,231300000.0
2008-09-01 02:26:00,196.5,196.52,196.46,196.47,182100000.0
2008-09-01 02:27:00,196.47,196.48,196.38,196.435,127200000.0
2008-09-01 02:28:00,196.43,196.465,196.34,196.4,265500000.0
2008-09-01 02:29:00,196.425,196.44,196.3,196.305,290400000.0
2008-09-01 02:30:00,196.31,196.37,196.29,196.35,144300000.0
2008-09-01 02:31:00,196.32,196.39,196.295,196.34,118500000.0
2008-09-01 02:32:00,196.33,196.365,196.28,196.32,226600000.0
2008-09-01 02:33:00,196.32,196.37,196.3,196.37,200200000.0
2008-09-01 02:34:00,196.37,196.39,196.36,196.37,35200000.0
2008-09-01 02:35:00,196.36,196.37,196.305,196.33,29600000.0
2008-09-01 02:36:00,196.33,196.33,196.16,196.22,117300000.0
2008-09-01 02:37:00,196.22,196.25,196.2,196.25,61300000.0
2008-09-01 02:38:00,196.25,196.265,196.21,196.21,73100000.0
2008-09-01 02:39:00,196.21,196.25,196.21,196.22,25200000.0
2008-09-01 02:40:00,196.22,196.29,196.185,196.28,78500000.0
2008-09-01 02:41:00,196.28,196.28,196.235,196.26,25700000.0
2008-09-01 02:42:00,196.26,196.27,196.16,196.205,71500000.0
2008-09-01 02:43:00,196.2,196.24,196.16,196.23,171700000.0
2008-09-01 02:44:00,196.23,196.23,196.19,196.22,86200000.0
2008-09-01 02:45:00,196.21,196.24,196.21,196.24,30500000.0
2008-09-01 02:46:00,196.24,196.26,196.24,196.26,51600000.0
2008-09-01 02:47:00,196.26,196.26,196.26,196.26,25000000.0
2008-09-01 02:48:00,196.26,196.28,196.25,196.27,95600000.0
2008-09-01 02:49:00,196.27,196.345,196.27,196.345,135300000.0
2008-09-01 02:50:00,196.345,196.36,196.265,196.29,83801250.0
2008-09-01 02:51:00,196.265,196.315,196.265,196.3,26800000.0
2008-09-01 02:52:00,196.3,196.345,196.3,196.31,67700000.0
2008-09-01 02:53:00,196.31,196.34,196.24,196.295,211600000.0
2008-09-01 02:54:00,196.31,196.31,196.185,196.225,217100000.0
2008-09-01 02:55:00,196.235,196.275,196.17,196.19,192500000.0
2008-09-01 02:56:00,196.19,196.2,196.15,196.19,151300000.0
2008-09-01 02:57:00,196.19,196.2,196.15,196.185,280500000.0
2008-09-01 02:58:00,196.19,196.19,196.125,196.14,90400000.0
2008-09-01 02:59:00,196.14,196.14,195.82,195.98,232900000.0
2008-09-01 03:00:00,195.98,196.04,195.97,196.02,269800000.0
2008-09-01 03:01:00,196.02,196.07,195.97,196.01,262500000.0
2008-09-01 03:02:00,196.01,196.03,195.98,196.0,188700000.0
2008-09-01 03:03:00,196.0,196.02,195.98,195.98,38600000.0
2008-09-01 03:04:00,195.97,195.99,195.96,195.97,132800000.0
2008-09-01 03:05:00,195.98,196.04,195.965,196.04,360300000.0
2008-09-01 03:06:00,196.035,196.095,196.015,196.04,158700000.0
2008-09-01 03:07:00,196.065,196.1,195.99,196.005,183900000.0
2008-09-01 03:08:00,196.005,196.01,195.965,195.99,52300000.0
2008-09-01 03:09:00,195.99,195.99,195.88,195.945,221900000.0
2008-09-01 03:10:00,195.96,195.965,195.865,195.9,165600000.0
2008-09-01 03:11:00,195.9,195.9,195.84,195.85,173800000.0
2008-09-01 03:12:00,195.84,195.85,195.8,195.81,119300000.0
2008-09-01 03:13:00,195.82,195.82,195.8,195.81,96200000.0
2008-09-01 03:14:00,195.81,195.81,195.69,195.7,212900000.0
2008-09-01 03:15:00,195.7,195.7,195.6,195.61,164700000.0
2008-09-01 03:16:00,195.585,195.6,195.375,195.39,170831250.0
2008-09-01 03:17:00,195.395,195.42,195.32,195.35,210200000.0
2008-09-01 03:18:00,195.35,195.39,195.33,195.36,191700000.0
2008-09-01 03:19:00,195.37,195.52,195.37,195.5,282700000.0
2008-09-01 03:20:00,195.5,195.55,195.385,195.4,230600000.0
2008-09-01 03:21:00,195.385,195.4,195.295,195.38,172200000.0
2008-09-01 03:22:00,195.38,195.38,195.24,195.31,166600000.0
2008-09-01 03:23:00,195.31,195.405,195.295,195.37,258000000.0
2008-09-01 03:24:00,195.37,195.37,195.185,195.23,209300000.0
2008-09-01 03:25:00,195.23,195.26,195.19,195.26,221000000.0
2008-09-01 03:26:00,195.26,195.35,195.215,195.34,318600000.0
2008-09-01 03:27:00,195.34,195.39,195.33,195.37,180300000.0
2008-09-01 03:28:00,195.395,195.44,195.37,195.43,141700000.0
2008-09-01 03:29:00,195.44,195.535,195.44,195.535,107500000.0
2008-09-01 03:30:00,195.51,195.55,195.5,195.51,118600000.0
2008-09-01 03:31:00,195.51,195.555,195.455,195.555,204100000.0
2008-09-01 03:32:00,195.57,195.655,195.515,195.655,213500000.0
2008-09-01 03:33:00,195.635,195.675,195.585,195.675,139500000.0
2008-09-01 03:34:00,195.68,195.68,195.6,195.65,222100000.0
2008-09-01 03:35:00,195.645,195.685,195.63,195.64,123000000.0
2008-09-01 03:36:00,195.64,195.765,195.63,195.74,191600000.0
2008-09-01 03:37:00,195.74,195.77,195.7,195.77,198600000.0
2008-09-01 03:38:00,195.755,195.785,195.745,195.77,416500000.0
2008-09-01 03:39:00,195.765,195.79,195.725,195.745,182000000.0
2008-09-01 03:40:00,195.75,195.76,195.69,195.7,139100000.0
2008-09-01 03:41:00,195.69,195.71,195.68,195.71,177200000.0
2008-09-01 03:42:00,195.71,195.74,195.7,195.74,76900000.0
2008-09-01 03:43:00,195.75,195.78,195.715,195.78,95200000.0
2008-09-01 03:44:00,195.755,195.87,195.735,195.85,144500000.0
2008-09-01 03:45:00,195.86,195.89,195.82,195.89,118000000.0
2008-09-01 03:46:00,195.89,195.92,195.89,195.92,91100000.0
2008-09-01 03:47:00,195.92,196.13,195.9,196.12,284500000.0
2008-09-01 03:48:00,196.12,196.14,196.015,196.08,138000000.0
2008-09-01 03:49:00,196.07,196.07,196.01,196.035,223100000.0
2008-09-01 03:50:00,196.035,196.05,195.915,195.94,249500000.0
2008-09-01 03:51:00,195.94,196.0,195.935,195.97,149600000.0
2008-09-01 03:52:00,195.97,195.97,195.915,195.93,173200000.0
2008-09-01 03:53:00,195.93,195.93,195.825,195.86,126500000.0
2008-09-01 03:54:00,195.83,195.86,195.82,195.83,29900000.0
2008-09-01 03:55:00,195.82,195.835,195.8,195.83,70500000.0
2008-09-01 03:56:00,195.83,195.83,195.72,195.73,38900000.0
2008-09-01 03:57:00,195.81,195.81,195.73,195.75,67700000.0
2008-09-01 03:58:00,195.75,195.755,195.64,195.665,143700000.0
2008-09-01 03:59:00,195.66,195.715,195.65,195.69,72900000.0
2008-09-01 04:00:00,195.67,195.72,195.67,195.68,104100000.0
2008-09-01 04:01:00,195.68,195.69,195.625,195.66,140100000.0
2008-09-01 04:02:00,195.66,195.7,195.66,195.66,87700000.0
2008-09-01 04:03:00,195.66,195.69,195.66,195.69,68600000.0
2008-09-01 04:04:00,195.7,195.7,195.67,195.67,33100000.0
2008-09-01 04:05:00,195.69,195.7,195.68,195.7,34500000.0
2008-09-01 04:06:00,195.71,195.74,195.7,195.73,100500000.0
2008-09-01 04:07:00,195.74,195.74,195.7,195.71,40400000.0
2008-09-01 04:08:00,195.72,195.72,195.71,195.72,36300000.0
2008-09-01 04:09:00,195.72,195.72,195.67,195.72,105200000.0
2008-09-01 04:10:00,195.72,195.72,195.605,195.605,69600000.0
2008-09-01 04:11:00,195.615,195.62,195.535,195.565,191800000.0
2008-09-01 04:12:00,195.55,195.585,195.485,195.51,93400000.0
2008-09-01 04:13:00,195.51,195.51,195.46,195.49,26100000.0
2008-09-01 04:14:00,195.49,195.49,195.48,195.49,45200000.0
2008-09-01 04:15:00,195.49,195.52,195.48,195.52,107100000.0
2008-09-01 04:16:00,195.53,195.53,195.47,195.49,117300000.0
2008-09-01 04:17:00,195.5,195.57,195.5,195.54,97500000.0
2008-09-01 04:18:00,195.53,195.53,195.51,195.52,57400000.0
2008-09-01 04:19:00,195.515,195.53,195.5,195.52,43600000.0
2008-09-01 04:20:00,195.52,195.52,195.5,195.52,58300000.0
2008-09-01 04:21:00,195.52,195.59,195.52,195.575,119400000.0
2008-09-01 04:22:00,195.57,195.62,195.57,195.62,155200000.0
2008-09-01 04:23:00,195.62,195.725,195.62,195.65,251700000.0
2008-09-01 04:24:00,195.7,195.7,195.625,195.665,90600000.0
2008-09-01 04:25:00,195.665,195.705,195.665,195.675,79400000.0
2008-09-01 04:26:00,195.675,195.69,195.54,195.57,100200000.0
2008-09-01 04:27:00,195.62,195.62,195.52,195.55,86700000.0
2008-09-01 04:28:00,195.55,195.55,195.46,195.46,57372500.0
2008-09-01 04:29:00,195.46,195.51,195.415,195.455,149800000.0
2008-09-01 04:30:00,195.46,195.475,195.425,195.44,92500000.0
2008-09-01 04:31:00,195.43,195.45,195.43,195.45,15800000.0
2008-09-01 04:32:00,195.46,195.5,195.46,195.49,27600000.0
2008-09-01 04:33:00,195.49,195.49,195.415,195.465,48700000.0
2008-09-01 04:34:00,195.45,195.485,195.44,195.48,142800000.0
2008-09-01 04:35:00,195.48,195.48,195.45,195.45,47600000.0
2008-09-01 04:36:00,195.48,195.48,195.47,195.47,28500000.0
2008-09-01 04:37:00,195.47,195.48,195.47,195.48,92800000.0
2008-09-01 04:38:00,195.45,195.48,195.405,195.445,125800000.0
2008-09-01 04:39:00,195.44,195.46,195.395,195.45,74100000.0
2008-09-01 04:40:00,195.44,195.47,195.44,195.465,61400000.0
2008-09-01 04:41:00,195.46,195.5,195.46,195.5,116200000.0
2008-09-01 04:42:00,195.485,195.485,195.47,195.47,25900000.0
2008-09-01 04:43:00,195.48,195.49,195.48,195.49,4000000.0
2008-09-01 04:44:00,195.49,195.51,195.49,195.51,29600000.0
2008-09-01 04:45:00,195.51,195.55,195.51,195.545,48500000.0
2008-09-01 04:46:00,195.55,195.55,195.53,195.54,29000000.0
2008-09-01 04:47:00,195.54,195.59,195.54,195.59,37700000.0
2008-09-01 04:48:00,195.595,195.62,195.56,195.6,92000000.0
2008-09-01 04:49:00,195.59,195.725,195.575,195.725,93100000.0
2008-09-01 04:50:00,195.735,195.78,195.685,195.78,82300000.0
2008-09-01 04:51:00,195.77,195.81,195.77,195.8,86200000.0
2008-09-01 04:52:00,195.81,195.9,195.81,195.84,166000000.0
2008-09-01 04:53:00,195.845,195.9,195.835,195.9,72800000.0
2008-09-01 04:54:00,195.9,195.9,195.875,195.89,79600000.0
2008-09-01 04:55:00,195.89,195.89,195.825,195.86,66500000.0
2008-09-01 04:56:00,195.875,195.88,195.86,195.87,30000000.0
2008-09-01 04:57:00,195.87,195.91,195.87,195.9,111400000.0
2008-09-01 04:58:00,195.9,195.91,195.88,195.91,87100000.0
2008-09-01 04:59:00,195.91,195.92,195.91,195.92,30000000.0
2008-09-01 05:00:00,195.92,195.93,195.905,195.93,70600000.0
2008-09-01 05:01:00,195.92,195.92,195.805,195.82,44100000.0
2008-09-01 05:02:00,195.83,195.83,195.81,195.81,48700000.0
2008-09-01 05:03:00,195.82,195.83,195.735,195.775,76100000.0
2008-09-01 05:04:00,195.77,195.82,195.77,195.81,105300000.0
2008-09-01 05:05:00,195.8,195.88,195.79,195.875,110800000.0
2008-09-01 05:06:00,195.88,195.965,195.85,195.925,231900000.0
2008-09-01 05:07:00,195.925,195.93,195.9,195.92,116100000.0
2008-09-01 05:08:00,195.92,195.95,195.9,195.935,144100000.0
2008-09-01 05:09:00,195.93,195.95,195.92,195.93,117200000.0
2008-09-01 05:10:00,195.935,195.95,195.92,195.94,42600000.0
2008-09-01 05:11:00,195.94,195.98,195.93,195.96,79300000.0
2008-09-01 05:12:00,195.935,195.95,195.935,195.95,23200000.0
2008-09-01 05:13:00,195.965,195.97,195.94,195.94,83284375.0
2008-09-01 05:14:00,195.925,195.945,195.92,195.93,42600000.0
2008-09-01 05:15:00,195.93,195.93,195.86,195.87,124400000.0
2008-09-01 05:16:00,195.865,195.875,195.86,195.865,32000000.0
2008-09-01 05:17:00,195.865,195.915,195.865,195.9,56800000.0
2008-09-01 05:18:00,195.915,195.92,195.9,195.92,75100000.0
2008-09-01 05:19:00,195.9,195.92,195.895,195.9,36600000.0
2008-09-01 05:20:00,195.89,195.89,195.795,195.795,57600000.0
2008-09-01 05:21:00,195.79,195.8,195.775,195.795,99400000.0
2008-09-01 05:22:00,195.8,195.81,195.78,195.8,41300000.0
2008-09-01 05:23:00,195.8,195.8,195.705,195.705,92100000.0
2008-09-01 05:24:00,195.71,195.735,195.705,195.735,56200000.0
2008-09-01 05:25:00,195.735,195.765,195.725,195.735,65600000.0
2008-09-01 05:26:00,195.73,195.74,195.71,195.74,47000000.0
2008-09-01 05:27:00,195.74,195.74,195.69,195.73,32500000.0
2008-09-01 05:28:00,195.71,195.73,195.67,195.68,51800000.0
2008-09-01 05:29:00,195.68,195.68,195.59,195.62,67100000.0
2008-09-01 05:30:00,195.61,195.64,195.505,195.54,179800000.0
2008-09-01 05:31:00,195.54,195.54,195.355,195.38,103800000.0
2008-09-01 05:32:00,195.38,195.455,195.38,195.425,158900000.0
2008-09-01 05:33:00,195.44,195.46,195.43,195.445,59100000.0
2008-09-01 05:34:00,195.44,195.44,195.365,195.42,117000000.0
2008-09-01 05:35:00,195.41,195.45,195.4,195.41,124300000.0
2008-09-01 05:36:00,195.41,195.43,195.385,195.42,89200000.0
2008-09-01 05:37:00,195.43,195.44,195.365,195.38,95000000.0
2008-09-01 05:38:00,195.39,195.4,195.38,195.39,277700000.0
2008-09-01 05:39:00,195.38,195.4,195.345,195.37,157100000.0
2008-09-01 05:40:00,195.36,195.36,195.26,195.28,168100000.0
2008-09-01 05:41:00,195.28,195.29,195.215,195.23,68100000.0
2008-09-01 05:42:00,195.23,195.27,195.23,195.25,94800000.0
2008-09-01 05:43:00,195.25,195.29,195.24,195.27,130900000.0
2008-09-01 05:44:00,195.27,195.29,195.26,195.26,48000000.0
2008-09-01 05:45:00,195.27,195.295,195.215,195.285,218500000.0
2008-09-01 05:46:00,195.295,195.39,195.285,195.35,124200000.0
2008-09-01 05:47:00,195.35,195.35,195.32,195.32,20200000.0
2008-09-01 05:48:00,195.32,195.33,195.3,195.31,47500000.0
2008-09-01 05:49:00,195.31,195.33,195.31,195.32,56800000.0
2008-09-01 05:50:00,195.325,195.345,195.31,195.33,96600000.0
2008-09-01 05:51:00,195.32,195.36,195.32,195.36,64900000.0
2008-09-01 05:52:00,195.355,195.385,195.35,195.37,215900001.0
2008-09-01 05:53:00,195.37,195.4,195.37,195.385,18400000.0
2008-09-01 05:54:00,195.4,195.43,195.38,195.43,126100000.0
2008-09-01 05:55:00,195.43,195.49,195.41,195.465,67100000.0
2008-09-01 05:56:00,195.48,195.59,195.48,195.59,133900000.0
2008-09-01 05:57:00,195.6,195.62,195.585,195.6,41000000.0
2008-09-01 05:58:00,195.59,195.59,195.535,195.55,140800000.0
2008-09-01 05:59:00,195.565,195.57,195.485,195.51,86400000.0
2008-09-01 06:00:00,195.51,195.53,195.5,195.5,86000000.0
2008-09-01 06:01:00,195.5,195.545,195.48,195.545,107900000.0
2008-09-01 06:02:00,195.55,195.57,195.53,195.54,32200000.0
2008-09-01 06:03:00,195.54,195.54,195.465,195.49,81900000.0
2008-09-01 06:04:00,195.495,195.525,195.475,195.525,57700000.0
2008-09-01 06:05:00,195.475,195.565,195.475,195.52,146600000.0
2008-09-01 06:06:00,195.555,195.6,195.53,195.595,178900000.0
2008-09-01 06:07:00,195.595,195.61,195.515,195.54,77900000.0
2008-09-01 06:08:00,195.54,195.585,195.515,195.585,96400000.0
2008-09-01 06:09:00,195.58,195.585,195.565,195.565,97400000.0
2008-09-01 06:10:00,195.57,195.585,195.52,195.585,115300000.0
2008-09-01 06:11:00,195.585,195.605,195.56,195.56,41000000.0
2008-09-01 06:12:00,195.55,195.565,195.55,195.55,28100000.0
2008-09-01 06:13:00,195.55,195.61,195.525,195.59,124700000.0
2008-09-01 06:14:00,195.585,195.595,195.58,195.58,50000000.0
2008-09-01 06:15:00,195.58,195.605,195.58,195.605,134600000.0
2008-09-01 06:16:00,195.605,195.69,195.6,195.685,201300000.0
2008-09-01 06:17:00,195.685,195.73,195.675,195.68,100800000.0
2008-09-01 06:18:00,195.685,195.7,195.67,195.69,22300000.0
2008-09-01 06:19:00,195.66,195.69,195.65,195.69,11400000.0
2008-09-01 06:20:00,195.69,195.705,195.69,195.7,36800000.0
2008-09-01 06:21:00,195.7,195.72,195.7,195.71,60200000.0
2008-09-01 06:22:00,195.71,195.79,195.675,195.745,79600000.0
2008-09-01 06:23:00,195.745,195.745,195.66,195.66,86900000.0
2008-09-01 06:24:00,195.67,195.745,195.67,195.705,140700000.0
2008-09-01 06:25:00,195.72,195.85,195.72,195.79,172300000.0
2008-09-01 06:26:00,195.795,195.94,195.79,195.915,203700000.0
2008-09-01 06:27:00,195.905,195.92,195.86,195.9,138300000.0
2008-09-01 06:28:00,195.9,195.9,195.86,195.88,135412500.0
2008-09-01 06:29:00,195.89,195.95,195.885,195.925,115484375.0
2008-09-01 06:30:00,195.94,195.96,195.815,195.87,158900000.0
2008-09-01 06:31:00,195.85,195.89,195.815,195.86,78800000.0
2008-09-01 06:32:00,195.86,195.87,195.84,195.86,78200000.0
2008-09-01 06:33:00,195.87,195.89,195.86,195.89,35500000.0
2008-09-01 06:34:00,195.885,195.9,195.88,195.89,103000000.0
2008-09-01 06:35:00,195.88,195.9,195.87,195.87,71000000.0
2008-09-01 06:36:00,195.86,195.87,195.805,195.83,212200000.0
2008-09-01 06:37:00,195.83,195.83,195.76,195.77,110300000.0
2008-09-01 06:38:00,195.76,195.78,195.73,195.735,140100000.0
2008-09-01 06:39:00,195.735,195.74,195.72,195.74,50700000.0
2008-09-01 06:40:00,195.74,195.745,195.71,195.72,175700000.0
2008-09-01 06:41:00,195.72,195.725,195.71,195.71,49300000.0
2008-09-01 06:42:00,195.7,195.715,195.68,195.69,170600000.0
2008-09-01 06:43:00,195.69,195.7,195.68,195.7,16000000.0
2008-09-01 06:44:00,195.69,195.7,195.67,195.67,66800000.0
2008-09-01 06:45:00,195.67,195.68,195.645,195.68,110800000.0
2008-09-01 06:46:00,195.68,195.745,195.665,195.67,91200000.0
2008-09-01 06:47:00,195.68,195.69,195.67,195.685,128700000.0
2008-09-01 06:48:00,195.68,195.68,195.6,195.62,82400000.0
2008-09-01 06:49:00,195.61,195.63,195.59,195.59,92800000.0
2008-09-01 06:50:00,195.59,195.61,195.465,195.475,177800000.0
2008-09-01 06:51:00,195.475,195.6,195.46,195.59,136800000.0
2008-09-01 06:52:00,195.6,195.6,195.455,195.47,99900000.0
2008-09-01 06:53:00,195.47,195.555,195.455,195.55,79600000.0
2008-09-01 06:54:00,195.545,195.68,195.545,195.66,145300000.0
2008-09-01 06:55:00,195.66,195.66,195.605,195.63,156600000.0
2008-09-01 06:56:00,195.63,195.64,195.57,195.64,411800000.0
2008-09-01 06:57:00,195.615,195.715,195.615,195.715,90000000.0
2008-09-01 06:58:00,195.72,195.735,195.635,195.66,128200000.0
2008-09-01 06:59:00,195.65,195.66,195.65,195.66,122400000.0
2008-09-01 07:00:00,195.65,195.78,195.65,195.71,362600000.0
2008-09-01 07:01:00,195.71,195.76,195.695,195.75,168600000.0
2008-09-01 07:02:00,195.745,195.815,195.735,195.8,162900000.0
2008-09-01 07:03:00,195.8,195.84,195.79,195.81,189000000.0
2008-09-01 07:04:00,195.8,195.81,195.755,195.77,133900000.0
2008-09-01 07:05:00,195.77,195.79,195.755,195.76,54700000.0
2008-09-01 07:06:00,195.755,195.76,195.685,195.76,157600000.0
2008-09-01 07:07:00,195.76,195.78,195.7,195.7,87200000.0
2008-09-01 07:08:00,195.7,195.75,195.7,195.74,101100000.0
2008-09-01 07:09:00,195.74,195.77,195.725,195.76,42000000.0
2008-09-01 07:10:00,195.775,195.79,195.72,195.765,217600000.0
2008-09-01 07:11:00,195.765,195.8,195.765,195.78,75900000.0
2008-09-01 07:12:00,195.78,195.78,195.75,195.75,105400000.0
2008-09-01 07:13:00,195.74,195.8,195.74,195.78,74600000.0
2008-09-01 07:14:00,195.78,195.78,195.715,195.735,123684375.0
2008-09-01 07:15:00,195.73,195.735,195.715,195.715,109000000.0
2008-09-01 07:16:00,195.735,195.75,195.71,195.74,98900000.0
2008-09-01 07:17:00,195.75,195.75,195.63,195.65,105600000.0
2008-09-01 07:18:00,195.66,195.66,195.605,195.62,113500000.0
2008-09-01 07:19:00,195.625,195.695,195.62,195.66,124000000.0
2008-09-01 07:20:00,195.65,195.65,195.555,195.61,45400000.0
2008-09-01 07:21:00,195.615,195.675,195.615,195.63,72200000.0
2008-09-01 07:22:00,195.63,195.64,195.555,195.56,107700000.0
2008-09-01 07:23:00,195.565,195.59,195.55,195.57,67900000.0
2008-09-01 07:24:00,195.57,195.58,195.57,195.58,39400000.0
2008-09-01 07:25:00,195.58,195.605,195.575,195.605,114700000.0
2008-09-01 07:26:00,195.605,195.66,195.605,195.65,226899999.0
2008-09-01 07:27:00,195.65,195.685,195.645,195.685,60500000.0
2008-09-01 07:28:00,195.69,195.74,195.69,195.72,41600000.0
2008-09-01 07:29:00,195.71,195.71,195.7,195.7,8400000.0
2008-09-01 07:30:00,195.69,195.69,195.63,195.64,32200000.0
2008-09-01 07:31:00,195.63,195.66,195.63,195.66,21800000.0
2008-09-01 07:32:00,195.66,195.67,195.62,195.66,66800000.0
2008-09-01 07:33:00,195.65,195.68,195.65,195.68,79600000.0
2008-09-01 07:34:00,195.68,195.69,195.68,195.69,8400000.0
2008-09-01 07:35:00,195.665,195.7,195.655,195.66,154500000.0
2008-09-01 07:36:00,195.65,195.65,195.57,195.64,120700000.0
2008-09-01 07:37:00,195.64,195.64,195.62,195.63,45800000.0
2008-09-01 07:38:00,195.63,195.63,195.57,195.63,214000000.0
2008-09-01 07:39:00,195.63,195.63,195.545,195.57,354500000.0
2008-09-01 07:40:00,195.565,195.58,195.535,195.57,107400000.0
2008-09-01 07:41:00,195.57,195.6,195.56,195.595,78300000.0
2008-09-01 07:42:00,195.6,195.625,195.57,195.58,177400000.0
2008-09-01 07:43:00,195.58,195.645,195.57,195.63,196800001.0
2008-09-01 07:44:00,195.605,195.63,195.56,195.56,82000000.0
2008-09-01 07:45:00,195.575,195.62,195.565,195.595,112800000.0
2008-09-01 07:46:00,195.575,195.6,195.55,195.6,62400000.0
2008-09-01 07:47:00,195.6,195.625,195.545,195.61,117200000.0
2008-09-01 07:48:00,195.61,195.65,195.585,195.65,117100000.0
2008-09-01 07:49:00,195.625,195.705,195.625,195.69,74500000.0
2008-09-01 07:50:00,195.69,195.69,195.6,195.61,65800000.0
2008-09-01 07:51:00,195.61,195.64,195.6,195.61,64600000.0
2008-09-01 07:52:00,195.635,195.67,195.625,195.665,37300000.0
2008-09-01 07:53:00,195.665,195.67,195.665,195.67,12400000.0
2008-09-01 07:54:00,195.67,195.67,195.63,195.64,29000000.0
2008-09-01 07:55:00,195.64,195.67,195.64,195.67,31000000.0
2008-09-01 07:56:00,195.67,195.68,195.655,195.68,20000000.0
2008-09-01 07:57:00,195.68,195.71,195.68,195.685,64600000.0
2008-09-01 07:58:00,195.69,195.725,195.68,195.69,47400000.0
2008-09-01 07:59:00,195.69,195.75,195.69,195.745,61500000.0
2008-09-01 08:00:00,195.755,195.775,195.665,195.72,172300000.0
2008-09-01 08:01:00,195.72,195.725,195.69,195.7,77500000.0
2008-09-01 08:02:00,195.69,195.7,195.63,195.65,83100000.0
2008-09-01 08:03:00,195.65,195.655,195.57,195.57,143600000.0
2008-09-01 08:04:00,195.57,195.595,195.565,195.565,248200000.0
2008-09-01 08:05:00,195.57,195.59,195.555,195.58,160800000.0
2008-09-01 08:06:00,195.58,195.64,195.58,195.615,108200000.0
2008-09-01 08:07:00,195.615,195.66,195.6,195.61,111200000.0
2008-09-01 08:08:00,195.61,195.62,195.57,195.585,342000000.0
2008-09-01 08:09:00,195.59,195.59,195.535,195.58,232900000.0
2008-09-01 08:10:00,195.57,195.6,195.555,195.57,172100000.0
2008-09-01 08:11:00,195.585,195.59,195.57,195.57,93100000.0
2008-09-01 08:12:00,195.57,195.595,195.57,195.59,40400000.0
2008-09-01 08:13:00,195.59,195.63,195.585,195.625,220500000.0
2008-09-01 08:14:00,195.63,195.68,195.6,195.66,241600000.0
2008-09-01 08:15:00,195.65,195.66,195.59,195.64,100800000.0
2008-09-01 08:16:00,195.63,195.68,195.63,195.67,143400000.0
2008-09-01 08:17:00,195.67,195.69,195.645,195.68,162900000.0
2008-09-01 08:18:00,195.655,195.67,195.64,195.67,46700000.0
2008-09-01 08:19:00,195.66,195.72,195.65,195.66,160000000.0
2008-09-01 08:20:00,195.66,195.7,195.635,195.635,168400000.0
2008-09-01 08:21:00,195.63,195.68,195.6,195.6,41000000.0
2008-09-01 08:22:00,195.61,195.63,195.6,195.62,95300000.0
2008-09-01 08:23:00,195.62,195.71,195.62,195.71,268400001.0
2008-09-01 08:24:00,195.71,195.73,195.69,195.72,166100000.0
2008-09-01 08:25:00,195.72,195.72,195.71,195.72,118800000.0
2008-09-01 08:26:00,195.72,195.72,195.71,195.72,111100000.0
2008-09-01 08:27:00,195.72,195.75,195.7,195.7,187700000.0
2008-09-01 08:28:00,195.71,195.78,195.71,195.725,256500000.0
2008-09-01 08:29:00,195.735,195.755,195.705,195.75,107600000.0
2008-09-01 08:30:00,195.75,195.76,195.7,195.7,93200000.0
2008-09-01 08:31:00,195.7,195.7,195.62,195.63,225500000.0
2008-09-01 08:32:00,195.62,195.63,195.6,195.605,121500000.0
2008-09-01 08:33:00,195.61,195.62,195.51,195.55,369300000.0
2008-09-01 08:34:00,195.55,195.57,195.385,195.41,318200000.0
2008-09-01 08:35:00,195.42,195.52,195.385,195.49,351700000.0
2008-09-01 08:36:00,195.505,195.505,195.395,195.4,239200000.0
2008-09-01 08:37:00,195.395,195.465,195.34,195.45,221500000.0
2008-09-01 08:38:00,195.44,195.48,195.41,195.47,170000000.0
2008-09-01 08:39:00,195.47,195.49,195.465,195.465,141100000.0
2008-09-01 08:40:00,195.47,195.47,195.395,195.42,293400000.0
2008-09-01 08:41:00,195.42,195.45,195.34,195.44,367000000.0
2008-09-01 08:42:00,195.43,195.49,195.415,195.48,297900000.0
2008-09-01 08:43:00,195.47,195.5,195.445,195.49,225500000.0
2008-09-01 08:44:00,195.49,195.55,195.47,195.545,213600000.0
2008-09-01 08:45:00,195.545,195.59,195.515,195.56,229800000.0
2008-09-01 08:46:00,195.57,195.625,195.555,195.58,171500000.0
2008-09-01 08:47:00,195.58,195.695,195.56,195.66,244400000.0
2008-09-01 08:48:00,195.67,195.78,195.66,195.75,239900000.0
2008-09-01 08:49:00,195.75,195.75,195.675,195.71,264600000.0
2008-09-01 08:50:00,195.72,195.725,195.64,195.65,212500000.0
2008-09-01 08:51:00,195.65,195.65,195.54,195.54,275900000.0
2008-09-01 08:52:00,195.54,195.6,195.53,195.58,199700000.0
2008-09-01 08:53:00,195.555,195.59,195.55,195.58,146600000.0
2008-09-01 08:54:00,195.59,195.61,195.57,195.58,171700000.0
2008-09-01 08:55:00,195.58,195.64,195.57,195.62,136400000.0
2008-09-01 08:56:00,195.62,195.625,195.59,195.595,164600000.0
2008-09-01 08:57:00,195.6,195.62,195.585,195.61,85400000.0
2008-09-01 08:58:00,195.6,195.61,195.59,195.61,96100000.0
2008-09-01 08:59:00,195.62,195.69,195.595,195.69,374100000.0
2008-09-01 09:00:00,195.69,195.71,195.645,195.695,206300000.0
2008-09-01 09:01:00,195.695,195.695,195.64,195.65,237200000.0
2008-09-01 09:02:00,195.65,195.655,195.62,195.65,207100000.0
2008-09-01 09:03:00,195.65,195.685,195.65,195.66,134500000.0
2008-09-01 09:04:00,195.66,195.7,195.66,195.7,125900000.0
2008-09-01 09:05:00,195.7,195.705,195.63,195.63,168600000.0
2008-09-01 09:06:00,195.64,195.67,195.62,195.65,201000000.0
2008-09-01 09:07:00,195.64,195.66,195.58,195.6,146600000.0
2008-09-01 09:08:00,195.61,195.72,195.6,195.71,543100000.0
2008-09-01 09:09:00,195.725,195.79,195.71,195.765,398600000.0
2008-09-01 09:10:00,195.76,195.795,195.71,195.75,415100000.0
2008-09-01 09:11:00,195.74,195.75,195.705,195.71,193700000.0
2008-09-01 09:12:00,195.71,195.745,195.685,195.745,417600000.0
2008-09-01 09:13:00,195.76,195.765,195.66,195.67,365100000.0
2008-09-01 09:14:00,195.67,195.67,195.615,195.615,782799999.0
2008-09-01 09:15:00,195.65,195.68,195.615,195.62,418400000.0
2008-09-01 09:16:00,195.625,195.66,195.59,195.625,348600000.0
2008-09-01 09:17:00,195.62,195.65,195.6,195.65,111800000.0
2008-09-01 09:18:00,195.65,195.725,195.575,195.725,202700000.0
2008-09-01 09:19:00,195.725,195.76,195.71,195.715,352600000.0
2008-09-01 09:20:00,195.715,195.75,195.675,195.7,348000000.0
2008-09-01 09:21:00,195.695,195.725,195.64,195.71,256800000.0
2008-09-01 09:22:00,195.7,195.75,195.69,195.74,394200000.0
2008-09-01 09:23:00,195.72,195.74,195.615,195.67,204900000.0
2008-09-01 09:24:00,195.67,195.69,195.58,195.58,350100000.0
2008-09-01 09:25:00,195.58,195.6,195.425,195.45,267500000.0
2008-09-01 09:26:00,195.45,195.45,195.36,195.39,472299998.0
2008-09-01 09:27:00,195.39,195.42,195.375,195.375,459300004.0
2008-09-01 09:28:00,195.375,195.44,195.365,195.41,274600000.0
2008-09-01 09:29:00,195.41,195.51,195.365,195.51,718200000.0
2008-09-01 09:30:00,195.51,195.515,195.48,195.51,289700000.0
2008-09-01 09:31:00,195.5,195.52,195.5,195.51,227300000.0
2008-09-01 09:32:00,195.51,195.535,195.495,195.505,219900001.0
2008-09-01 09:33:00,195.53,195.53,195.4,195.4,255200000.0
2008-09-01 09:34:00,195.4,195.47,195.4,195.42,267737500.0
2008-09-01 09:35:00,195.42,195.44,195.385,195.41,128300000.0
2008-09-01 09:36:00,195.405,195.405,195.29,195.29,215000000.0
2008-09-01 09:37:00,195.285,195.32,195.24,195.28,307800000.0
2008-09-01 09:38:00,195.275,195.28,195.065,195.13,313300000.0
2008-09-01 09:39:00,195.14,195.18,195.09,195.11,226400000.0
2008-09-01 09:40:00,195.11,195.13,194.97,195.0,250000000.0
2008-09-01 09:41:00,194.995,195.02,194.84,194.84,332900000.0
2008-09-01 09:42:00,194.86,194.93,194.82,194.85,431400000.0
2008-09-01 09:43:00,194.85,194.91,194.85,194.91,513900000.0
2008-09-01 09:44:00,194.91,194.92,194.845,194.9,271000000.0
2008-09-01 09:45:00,194.91,194.94,194.91,194.93,447500000.0
2008-09-01 09:46:00,194.92,194.965,194.92,194.96,300600000.0
2008-09-01 09:47:00,194.96,194.99,194.89,194.95,255700000.0
2008-09-01 09:48:00,194.94,194.985,194.92,194.93,256300000.0
2008-09-01 09:49:00,194.92,194.925,194.85,194.9,365600000.0
2008-09-01 09:50:00,194.875,194.91,194.83,194.84,249300000.0
2008-09-01 09:51:00,194.845,194.845,194.64,194.64,367400000.0
2008-09-01 09:52:00,194.635,194.665,194.485,194.485,312600000.0
2008-09-01 09:53:00,194.475,194.505,194.415,194.45,577500000.0
2008-09-01 09:54:00,194.46,194.47,194.375,194.39,443100000.0
2008-09-01 09:55:00,194.385,194.4,194.28,194.31,490700000.0
2008-09-01 09:56:00,194.255,194.255,194.205,194.235,280300000.0
2008-09-01 09:57:00,194.23,194.285,194.22,194.235,347700000.0
2008-09-01 09:58:00,194.235,194.375,194.23,194.34,387200000.0
2008-09-01 09:59:00,194.345,194.42,194.345,194.4,576300000.0
2008-09-01 10:00:00,194.4,194.49,194.375,194.49,336000000.0
2008-09-01 10:01:00,194.49,194.63,194.445,194.62,393600000.0
2008-09-01 10:02:00,194.62,194.705,194.585,194.7,413400000.0
2008-09-01 10:03:00,194.71,194.735,194.61,194.695,367000000.0
2008-09-01 10:04:00,194.7,194.73,194.67,194.69,139300000.0
2008-09-01 10:05:00,194.68,194.72,194.65,194.67,243784375.0
2008-09-01 10:06:00,194.66,194.66,194.55,194.57,223800000.0
2008-09-01 10:07:00,194.57,194.58,194.515,194.54,317600000.0
2008-09-01 10:08:00,194.54,194.54,194.46,194.47,475400000.0
2008-09-01 10:09:00,194.47,194.49,194.42,194.465,316500000.0
2008-09-01 10:10:00,194.47,194.49,194.415,194.48,217600000.0
2008-09-01 10:11:00,194.495,194.52,194.46,194.51,363100000.0
2008-09-01 10:12:00,194.51,194.51,194.465,194.47,148100000.0
2008-09-01 10:13:00,194.48,194.48,194.42,194.455,408000000.0
2008-09-01 10:14:00,194.46,194.49,194.45,194.48,172600000.0
2008-09-01 10:15:00,194.47,194.525,194.4,194.42,427600000.0
2008-09-01 10:16:00,194.43,194.445,194.4,194.4,199900000.0
2008-09-01 10:17:00,194.4,194.42,194.375,194.39,300600000.0
2008-09-01 10:18:00,194.39,194.39,194.32,194.34,276500000.0
2008-09-01 10:19:00,194.33,194.42,194.33,194.41,284600000.0
2008-09-01 10:20:00,194.41,194.41,194.37,194.4,73700000.0
2008-09-01 10:21:00,194.41,194.43,194.39,194.4,118700000.0
2008-09-01 10:22:00,194.41,194.435,194.385,194.4,103100000.0
2008-09-01 10:23:00,194.4,194.4,194.355,194.4,124300000.0
2008-09-01 10:24:00,194.4,194.41,194.39,194.4,120600000.0
2008-09-01 10:25:00,194.41,194.41,194.38,194.38,56000000.0
2008-09-01 10:26:00,194.4,194.4,194.34,194.39,140999999.0
2008-09-01 10:27:00,194.4,194.4,194.32,194.36,202500002.0
2008-09-01 10:28:00,194.36,194.43,194.34,194.4,345900000.0
2008-09-01 10:29:00,194.4,194.425,194.365,194.365,200600000.0
2008-09-01 10:30:00,194.37,194.535,194.355,194.465,630900000.0
2008-09-01 10:31:00,194.465,194.555,194.465,194.53,324500000.0
2008-09-01 10:32:00,194.53,194.555,194.49,194.55,326900000.0
2008-09-01 10:33:00,194.55,194.6,194.545,194.59,322000000.0
2008-09-01 10:34:00,194.59,194.59,194.525,194.525,304600000.0
2008-09-01 10:35:00,194.54,194.54,194.395,194.415,262851875.0
2008-09-01 10:36:00,194.415,194.43,194.315,194.33,396800000.0
2008-09-01 10:37:00,194.33,194.39,194.3,194.3,310800000.0
2008-09-01 10:38:00,194.32,194.43,194.265,194.36,659900000.0
2008-09-01 10:39:00,194.41,194.41,194.31,194.31,568799992.0
2008-09-01 10:40:00,194.285,194.335,194.2,194.21,354000000.0
2008-09-01 10:41:00,194.225,194.28,194.21,194.25,188800000.0
2008-09-01 10:42:00,194.255,194.27,194.225,194.235,240200000.0
2008-09-01 10:43:00,194.245,194.305,194.215,194.285,362300000.0
2008-09-01 10:44:00,194.285,194.43,194.285,194.43,275000000.0
2008-09-01 10:45:00,194.425,194.465,194.415,194.43,410600006.0
2008-09-01 10:46:00,194.43,194.49,194.42,194.48,328400000.0
2008-09-01 10:47:00,194.475,194.51,194.46,194.48,270800000.0
2008-09-01 10:48:00,194.48,194.5,194.47,194.48,255600000.0
2008-09-01 10:49:00,194.48,194.5,194.47,194.47,269600000.0
2008-09-01 10:50:00,194.47,194.48,194.425,194.48,534100000.0
2008-09-01 10:51:00,194.47,194.49,194.37,194.44,412000000.0
2008-09-01 10:52:00,194.45,194.465,194.41,194.43,477600000.0
2008-09-01 10:53:00,194.43,194.45,194.4,194.425,455500000.0
2008-09-01 10:54:00,194.425,194.46,194.41,194.43,299700000.0
2008-09-01 10:55:00,194.44,194.495,194.435,194.495,241700000.0
2008-09-01 10:56:00,194.495,194.51,194.45,194.47,224100000.0
2008-09-01 10:57:00,194.47,194.47,194.44,194.45,168700000.0
2008-09-01 10:58:00,194.445,194.46,194.44,194.46,89100000.0
2008-09-01 10:59:00,194.46,194.47,194.46,194.46,82800000.0
2008-09-01 11:00:00,194.46,194.5,194.45,194.47,170400000.0
2008-09-01 11:01:00,194.48,194.485,194.465,194.47,88300000.0
2008-09-01 11:02:00,194.46,194.47,194.44,194.45,129000000.0
2008-09-01 11:03:00,194.45,194.45,194.42,194.42,136500000.0
2008-09-01 11:04:00,194.42,194.42,194.37,194.375,252400000.0
2008-09-01 11:05:00,194.38,194.4,194.32,194.38,255400000.0
2008-09-01 11:06:00,194.39,194.39,194.315,194.32,213600000.0
2008-09-01 11:07:00,194.32,194.35,194.3,194.32,291900000.0
2008-09-01 11:08:00,194.32,194.33,194.3,194.3,103800000.0
2008-09-01 11:09:00,194.3,194.32,194.3,194.31,168000000.0
2008-09-01 11:10:00,194.31,194.32,194.3,194.31,147700000.0
2008-09-01 11:11:00,194.3,194.31,194.255,194.255,101300000.0
2008-09-01 11:12:00,194.255,194.26,194.2,194.21,170700000.0
2008-09-01 11:13:00,194.21,194.21,194.145,194.18,224900000.0
2008-09-01 11:14:00,194.18,194.22,194.16,194.18,334300000.0
2008-09-01 11:15:00,194.18,194.2,194.175,194.19,84400000.0
2008-09-01 11:16:00,194.19,194.21,194.185,194.205,71700000.0
2008-09-01 11:17:00,194.22,194.29,194.22,194.28,140300000.0
2008-09-01 11:18:00,194.27,194.335,194.27,194.335,82200000.0
2008-09-01 11:19:00,194.34,194.44,194.325,194.38,257500000.0
2008-09-01 11:20:00,194.38,194.39,194.36,194.38,163300000.0
2008-09-01 11:21:00,194.38,194.41,194.38,194.41,170300000.0
2008-09-01 11:22:00,194.41,194.43,194.365,194.37,186900000.0
2008-09-01 11:23:00,194.385,194.39,194.305,194.32,130500000.0
2008-09-01 11:24:00,194.32,194.42,194.32,194.4,150100000.0
2008-09-01 11:25:00,194.4,194.4,194.365,194.37,91200000.0
2008-09-01 11:26:00,194.38,194.38,194.35,194.36,97900000.0
2008-09-01 11:27:00,194.355,194.37,194.355,194.36,49600000.0
2008-09-01 11:28:00,194.36,194.37,194.345,194.36,194400000.0
2008-09-01 11:29:00,194.36,194.37,194.3,194.36,263700000.0
2008-09-01 11:30:00,194.37,194.4,194.35,194.4,240400000.0
2008-09-01 11:31:00,194.4,194.435,194.4,194.42,138800000.0
2008-09-01 11:32:00,194.42,194.45,194.395,194.45,214200000.0
2008-09-01 11:33:00,194.45,194.545,194.44,194.51,369600000.0
2008-09-01 11:34:00,194.51,194.52,194.445,194.47,205200000.0
2008-09-01 11:35:00,194.48,194.49,194.38,194.38,176900000.0
2008-09-01 11:36:00,194.38,194.38,194.32,194.34,112500000.0
2008-09-01 11:37:00,194.335,194.36,194.32,194.32,335000000.0
2008-09-01 11:38:00,194.33,194.34,194.285,194.34,372300000.0
2008-09-01 11:39:00,194.34,194.35,194.3,194.35,168000000.0
2008-09-01 11:40:00,194.32,194.35,194.295,194.295,243070000.0
2008-09-01 11:41:00,194.32,194.32,194.3,194.32,459300000.0
2008-09-01 11:42:00,194.31,194.32,194.3,194.32,256600000.0
2008-09-01 11:43:00,194.32,194.34,194.32,194.34,31300000.0
2008-09-01 11:44:00,194.34,194.34,194.265,194.28,248150625.0
2008-09-01 11:45:00,194.28,194.295,194.27,194.275,261700000.0
2008-09-01 11:46:00,194.28,194.3,194.27,194.285,244900000.0
2008-09-01 11:47:00,194.29,194.29,194.27,194.27,266300000.0
2008-09-01 11:48:00,194.275,194.34,194.27,194.32,302800000.0
2008-09-01 11:49:00,194.32,194.32,194.31,194.32,289600000.0
2008-09-01 11:50:00,194.31,194.325,194.275,194.29,292600001.0
2008-09-01 11:51:00,194.285,194.3,194.285,194.285,182800000.0
2008-09-01 11:52:00,194.285,194.31,194.27,194.28,246100000.0
2008-09-01 11:53:00,194.28,194.29,194.27,194.285,66100000.0
2008-09-01 11:54:00,194.285,194.325,194.275,194.275,133700000.0
2008-09-01 11:55:00,194.285,194.32,194.255,194.27,71700000.0
2008-09-01 11:56:00,194.27,194.3,194.255,194.29,232000000.0
2008-09-01 11:57:00,194.29,194.435,194.275,194.43,344800000.0
2008-09-01 11:58:00,194.43,194.45,194.41,194.41,122800000.0
2008-09-01 11:59:00,194.41,194.41,194.33,194.35,278300000.0
2008-09-01 12:00:00,194.325,194.355,194.245,194.29,369800000.0
2008-09-01 12:01:00,194.295,194.41,194.28,194.39,285200000.0
2008-09-01 12:02:00,194.39,194.44,194.345,194.43,378300000.0
2008-09-01 12:03:00,194.44,194.47,194.41,194.46,385700000.0
2008-09-01 12:04:00,194.46,194.47,194.43,194.44,377500000.0
2008-09-01 12:05:00,194.44,194.46,194.41,194.42,319400000.0
2008-09-01 12:06:00,194.42,194.445,194.38,194.42,215300000.0
2008-09-01 12:07:00,194.42,194.47,194.42,194.42,325900000.0
2008-09-01 12:08:00,194.42,194.42,194.35,194.37,375900000.0
2008-09-01 12:09:00,194.37,194.38,194.33,194.36,444200000.0
2008-09-01 12:10:00,194.355,194.365,194.34,194.35,102900000.0
2008-09-01 12:11:00,194.35,194.37,194.325,194.34,136400000.0
2008-09-01 12:12:00,194.34,194.375,194.33,194.33,170300000.0
2008-09-01 12:13:00,194.335,194.38,194.335,194.36,98900000.0
2008-09-01 12:14:00,194.35,194.38,194.34,194.38,204100000.0
2008-09-01 12:15:00,194.37,194.39,194.355,194.38,172400000.0
2008-09-01 12:16:00,194.37,194.4,194.365,194.395,92000000.0
2008-09-01 12:17:00,194.41,194.41,194.35,194.36,52600000.0
2008-09-01 12:18:00,194.36,194.38,194.36,194.38,115500000.0
2008-09-01 12:19:00,194.37,194.39,194.365,194.38,149700000.0
2008-09-01 12:20:00,194.37,194.415,194.37,194.39,222900000.0
2008-09-01 12:21:00,194.38,194.405,194.38,194.395,30300000.0
2008-09-01 12:22:00,194.39,194.39,194.35,194.37,141200000.0
2008-09-01 12:23:00,194.37,194.385,194.35,194.35,120800000.0
2008-09-01 12:24:00,194.365,194.38,194.34,194.35,97000000.0
2008-09-01 12:25:00,194.34,194.38,194.34,194.37,149600000.0
2008-09-01 12:26:00,194.37,194.39,194.36,194.36,71700000.0
2008-09-01 12:27:00,194.36,194.36,194.32,194.33,163800000.0
2008-09-01 12:28:00,194.34,194.39,194.34,194.38,191000000.0
2008-09-01 12:29:00,194.385,194.445,194.385,194.44,219200000.0
2008-09-01 12:30:00,194.44,194.5,194.435,194.485,201000000.0
2008-09-01 12:31:00,194.485,194.49,194.46,194.46,107900000.0
2008-09-01 12:32:00,194.46,194.51,194.46,194.51,69100000.0
2008-09-01 12:33:00,194.505,194.54,194.49,194.54,74400000.0
2008-09-01 12:34:00,194.54,194.56,194.5,194.53,126200000.0
2008-09-01 12:35:00,194.54,194.58,194.53,194.56,196200000.0
2008-09-01 12:36:00,194.57,194.64,194.555,194.635,343300000.0
2008-09-01 12:37:00,194.645,194.67,194.595,194.595,312300000.0
2008-09-01 12:38:00,194.595,194.63,194.59,194.63,245600000.0
2008-09-01 12:39:00,194.63,194.66,194.6,194.63,312100000.0
2008-09-01 12:40:00,194.63,194.7,194.63,194.685,253700000.0
2008-09-01 12:41:00,194.685,194.685,194.61,194.61,341500000.0
2008-09-01 12:42:00,194.62,194.64,194.6,194.625,257300000.0
2008-09-01 12:43:00,194.62,194.65,194.62,194.635,235600000.0
2008-09-01 12:44:00,194.62,194.65,194.62,194.63,114468750.0
2008-09-01 12:45:00,194.63,194.63,194.525,194.53,309200000.0
2008-09-01 12:46:00,194.515,194.58,194.5,194.55,298700000.0
2008-09-01 12:47:00,194.56,194.58,194.46,194.46,600200000.0
2008-09-01 12:48:00,194.46,194.51,194.46,194.505,361700000.0
2008-09-01 12:49:00,194.505,194.515,194.505,194.51,187100000.0
2008-09-01 12:50:00,194.51,194.51,194.42,194.43,264500000.0
2008-09-01 12:51:00,194.44,194.47,194.43,194.45,363600000.0
2008-09-01 12:52:00,194.44,194.47,194.42,194.42,141900000.0
2008-09-01 12:53:00,194.43,194.46,194.425,194.44,281800000.0
2008-09-01 12:54:00,194.45,194.47,194.4,194.4,384600000.0
2008-09-01 12:55:00,194.4,194.47,194.39,194.46,371900000.0
2008-09-01 12:56:00,194.455,194.48,194.415,194.43,297400000.0
2008-09-01 12:57:00,194.445,194.46,194.36,194.37,274100000.0
2008-09-01 12:58:00,194.36,194.4,194.36,194.375,96700000.0
2008-09-01 12:59:00,194.38,194.49,194.38,194.49,167600000.0
2008-09-01 13:00:00,194.49,194.525,194.465,194.48,494000000.0
2008-09-01 13:01:00,194.48,194.48,194.42,194.47,589100000.0
2008-09-01 13:02:00,194.455,194.485,194.395,194.395,319600000.0
2008-09-01 13:03:00,194.4,194.405,194.325,194.33,485300000.0
2008-09-01 13:04:00,194.335,194.37,194.33,194.34,289500000.0
2008-09-01 13:05:00,194.33,194.345,194.29,194.33,187200000.0
2008-09-01 13:06:00,194.34,194.39,194.325,194.365,428000000.0
2008-09-01 13:07:00,194.355,194.385,194.345,194.355,199800000.0
2008-09-01 13:08:00,194.35,194.35,194.305,194.32,245800000.0
2008-09-01 13:09:00,194.32,194.34,194.29,194.325,285900000.0
2008-09-01 13:10:00,194.325,194.34,194.3,194.31,296900000.0
2008-09-01 13:11:00,194.3,194.355,194.27,194.335,276600000.0
2008-09-01 13:12:00,194.335,194.335,194.285,194.3,227800000.0
2008-09-01 13:13:00,194.3,194.33,194.3,194.3,125000000.0
2008-09-01 13:14:00,194.3,194.32,194.26,194.3,281300000.0
2008-09-01 13:15:00,194.3,194.325,194.28,194.28,187400000.0
2008-09-01 13:16:00,194.28,194.36,194.265,194.345,415300000.0
2008-09-01 13:17:00,194.345,194.38,194.335,194.36,270500000.0
2008-09-01 13:18:00,194.36,194.37,194.325,194.36,181800000.0
2008-09-01 13:19:00,194.355,194.405,194.35,194.405,142200000.0
2008-09-01 13:20:00,194.405,194.42,194.39,194.41,209000000.0
2008-09-01 13:21:00,194.4,194.51,194.4,194.49,255000000.0
2008-09-01 13:22:00,194.49,194.56,194.49,194.54,179225000.0
2008-09-01 13:23:00,194.54,194.63,194.495,194.62,324000000.0
2008-09-01 13:24:00,194.62,194.72,194.62,194.665,417300000.0
2008-09-01 13:25:00,194.66,194.66,194.575,194.61,176400000.0
2008-09-01 13:26:00,194.6,194.6,194.52,194.545,198300000.0
2008-09-01 13:27:00,194.55,194.55,194.475,194.48,266800000.0
2008-09-01 13:28:00,194.48,194.5,194.45,194.45,228500000.0
2008-09-01 13:29:00,194.46,194.52,194.45,194.51,197500000.0
2008-09-01 13:30:00,194.51,194.51,194.43,194.49,160500000.0
2008-09-01 13:31:00,194.48,194.52,194.47,194.5,135700000.0
2008-09-01 13:32:00,194.5,194.515,194.42,194.5,202800000.0
2008-09-01 13:33:00,194.5,194.5,194.46,194.49,175400000.0
2008-09-01 13:34:00,194.49,194.53,194.475,194.505,146800000.0
2008-09-01 13:35:00,194.505,194.52,194.48,194.48,58200000.0
2008-09-01 13:36:00,194.48,194.48,194.365,194.385,138100000.0
2008-09-01 13:37:00,194.38,194.405,194.38,194.385,207000000.0
2008-09-01 13:38:00,194.385,194.41,194.3,194.31,180800000.0
2008-09-01 13:39:00,194.3,194.4,194.3,194.38,278300000.0
2008-09-01 13:40:00,194.38,194.38,194.38,194.38,35000000.0
2008-09-01 13:41:00,194.38,194.38,194.37,194.38,9800000.0
2008-09-01 13:42:00,194.38,194.38,194.37,194.38,35700000.0
2008-09-01 13:43:00,194.38,194.38,194.38,194.38,5000000.0
2008-09-01 13:44:00,194.38,194.38,194.325,194.325,30100000.0
2008-09-01 13:45:00,194.34,194.35,194.33,194.34,104500000.0
2008-09-01 13:46:00,194.34,194.35,194.31,194.34,536300000.0
2008-09-01 13:47:00,194.34,194.35,194.3,194.3,399800000.0
2008-09-01 13:48:00,194.315,194.36,194.29,194.325,329900001.0
2008-09-01 13:49:00,194.33,194.34,194.25,194.27,294700000.0
2008-09-01 13:50:00,194.275,194.29,194.255,194.275,161200000.0
2008-09-01 13:51:00,194.265,194.3,194.21,194.25,380400000.0
2008-09-01 13:52:00,194.25,194.275,194.24,194.24,134000000.0
2008-09-01 13:53:00,194.235,194.25,194.21,194.24,188200000.0
2008-09-01 13:54:00,194.24,194.26,194.175,194.195,183800000.0
2008-09-01 13:55:00,194.21,194.22,194.17,194.215,165500000.0
2008-09-01 13:56:00,194.21,194.24,194.21,194.24,79600000.0
2008-09-01 13:57:00,194.235,194.25,194.22,194.22,364000000.0
2008-09-01 13:58:00,194.22,194.26,194.22,194.23,151600000.0
2008-09-01 13:59:00,194.23,194.23,194.205,194.23,84700000.0
2008-09-01 14:00:00,194.23,194.29,194.22,194.29,182300000.0
2008-09-01 14:01:00,194.29,194.35,194.285,194.29,203500000.0
2008-09-01 14:02:00,194.29,194.4,194.285,194.36,363600000.0
2008-09-01 14:03:00,194.37,194.37,194.34,194.37,146200000.0
2008-09-01 14:04:00,194.37,194.37,194.36,194.37,155400000.0
2008-09-01 14:05:00,194.34,194.44,194.295,194.44,460600000.0
2008-09-01 14:06:00,194.44,194.49,194.365,194.385,350200000.0
2008-09-01 14:07:00,194.38,194.38,194.29,194.29,311300000.0
2008-09-01 14:08:00,194.29,194.31,194.28,194.31,59200000.0
2008-09-01 14:09:00,194.3,194.33,194.275,194.33,115700000.0
2008-09-01 14:10:00,194.32,194.37,194.32,194.37,350200000.0
2008-09-01 14:11:00,194.37,194.39,194.365,194.38,85700000.0
2008-09-01 14:12:00,194.38,194.38,194.28,194.295,263100000.0
2008-09-01 14:13:00,194.295,194.325,194.265,194.29,272700000.0
2008-09-01 14:14:00,194.29,194.32,194.285,194.31,288900000.0
2008-09-01 14:15:00,194.3,194.31,194.275,194.3,160100000.0
2008-09-01 14:16:00,194.3,194.3,194.265,194.28,178800000.0
2008-09-01 14:17:00,194.28,194.31,194.28,194.305,114800000.0
2008-09-01 14:18:00,194.305,194.37,194.3,194.37,194800000.0
2008-09-01 14:19:00,194.37,194.37,194.275,194.33,166300000.0
2008-09-01 14:20:00,194.34,194.35,194.24,194.265,263100000.0
2008-09-01 14:21:00,194.265,194.325,194.255,194.32,250300000.0
2008-09-01 14:22:00,194.32,194.395,194.32,194.39,198800000.0
2008-09-01 14:23:00,194.38,194.43,194.38,194.385,71900000.0
2008-09-01 14:24:00,194.39,194.49,194.385,194.47,99300000.0
2008-09-01 14:25:00,194.475,194.51,194.47,194.51,121300000.0
2008-09-01 14:26:00,194.5,194.675,194.5,194.675,261400000.0
2008-09-01 14:27:00,194.675,194.68,194.56,194.61,303700000.0
2008-09-01 14:28:00,194.61,194.725,194.6,194.655,288000000.0
2008-09-01 14:29:00,194.655,194.715,194.655,194.715,249400001.0
2008-09-01 14:30:00,194.72,194.76,194.71,194.725,215100000.0
2008-09-01 14:31:00,194.72,194.73,194.7,194.72,231900000.0
2008-09-01 14:32:00,194.71,194.745,194.615,194.655,239600000.0
2008-09-01 14:33:00,194.655,194.655,194.51,194.54,369800000.0
2008-09-01 14:34:00,194.545,194.665,194.54,194.645,237500000.0
2008-09-01 14:35:00,194.65,194.65,194.475,194.515,307400000.0
2008-09-01 14:36:00,194.51,194.6,194.51,194.57,159300000.0
2008-09-01 14:37:00,194.56,194.59,194.55,194.59,96000000.0
2008-09-01 14:38:00,194.59,194.6,194.58,194.595,120200000.0
2008-09-01 14:39:00,194.595,194.61,194.555,194.56,156400000.0
2008-09-01 14:40:00,194.57,194.58,194.55,194.58,146000000.0
2008-09-01 14:41:00,194.57,194.58,194.57,194.58,68700000.0
2008-09-01 14:42:00,194.58,194.585,194.5,194.5,99400000.0
2008-09-01 14:43:00,194.53,194.53,194.475,194.49,108200000.0
2008-09-01 14:44:00,194.49,194.54,194.47,194.5,153000000.0
2008-09-01 14:45:00,194.5,194.5,194.465,194.5,163900000.0
2008-09-01 14:46:00,194.5,194.5,194.475,194.485,204200000.0
2008-09-01 14:47:00,194.485,194.5,194.45,194.45,100100000.0
2008-09-01 14:48:00,194.44,194.5,194.425,194.45,255100000.0
2008-09-01 14:49:00,194.45,194.46,194.405,194.41,213000000.0
2008-09-01 14:50:00,194.41,194.445,194.395,194.415,152600000.0
2008-09-01 14:51:00,194.42,194.43,194.395,194.4,116100000.0
2008-09-01 14:52:00,194.41,194.44,194.41,194.44,136100000.0
2008-09-01 14:53:00,194.44,194.46,194.44,194.44,100200000.0
2008-09-01 14:54:00,194.44,194.44,194.41,194.41,175200000.0
2008-09-01 14:55:00,194.41,194.45,194.41,194.43,176000000.0
2008-09-01 14:56:00,194.43,194.45,194.41,194.43,88600000.0
2008-09-01 14:57:00,194.42,194.435,194.42,194.42,84800000.0
2008-09-01 14:58:00,194.42,194.44,194.42,194.42,108700000.0
2008-09-01 14:59:00,194.43,194.48,194.42,194.48,81200000.0
2008-09-01 15:00:00,194.48,194.5,194.45,194.46,80600000.0
2008-09-01 15:01:00,194.46,194.51,194.445,194.495,160700000.0
2008-09-01 15:02:00,194.475,194.495,194.45,194.48,210400000.0
2008-09-01 15:03:00,194.475,194.48,194.47,194.48,100400000.0
2008-09-01 15:04:00,194.48,194.545,194.48,194.53,120000000.0
2008-09-01 15:05:00,194.53,194.59,194.53,194.57,124000000.0
2008-09-01 15:06:00,194.58,194.58,194.54,194.57,59984375.0
2008-09-01 15:07:00,194.57,194.63,194.57,194.605,242900000.0
2008-09-01 15:08:00,194.605,194.65,194.54,194.54,305800000.0
2008-09-01 15:09:00,194.535,194.6,194.495,194.58,216200000.0
2008-09-01 15:10:00,194.58,194.75,194.565,194.72,352500000.0
2008-09-01 15:11:00,194.72,194.81,194.7,194.79,233200000.0
2008-09-01 15:12:00,194.805,194.805,194.74,194.78,105900000.0
2008-09-01 15:13:00,194.78,194.83,194.765,194.78,381200000.0
2008-09-01 15:14:00,194.78,194.84,194.76,194.81,527200001.0
2008-09-01 15:15:00,194.8,194.815,194.695,194.79,365300000.0
2008-09-01 15:16:00,194.78,194.805,194.735,194.8,355500000.0
2008-09-01 15:17:00,194.79,194.855,194.785,194.785,445000000.0
2008-09-01 15:18:00,194.795,194.83,194.78,194.79,270900000.0
2008-09-01 15:19:00,194.79,194.8,194.75,194.78,218900000.0
2008-09-01 15:20:00,194.78,194.8,194.755,194.78,75800000.0
2008-09-01 15:21:00,194.77,194.845,194.76,194.81,107100000.0
2008-09-01 15:22:00,194.8,194.82,194.765,194.79,101600000.0
2008-09-01 15:23:00,194.79,194.83,194.78,194.83,52900000.0
2008-09-01 15:24:00,194.83,194.88,194.82,194.86,141900000.0
2008-09-01 15:25:00,194.85,194.87,194.83,194.86,143900000.0
2008-09-01 15:26:00,194.87,194.885,194.84,194.855,119900000.0
2008-09-01 15:27:00,194.87,194.98,194.86,194.97,238700000.0
2008-09-01 15:28:00,194.97,194.98,194.94,194.95,938837502.0
2008-09-01 15:29:00,194.95,195.055,194.945,195.055,288500001.0
2008-09-01 15:30:00,195.05,195.17,195.05,195.11,461300000.0
2008-09-01 15:31:00,195.11,195.275,195.11,195.27,373100000.0
2008-09-01 15:32:00,195.26,195.445,195.25,195.43,306700000.0
2008-09-01 15:33:00,195.43,195.43,195.31,195.34,213900000.0
2008-09-01 15:34:00,195.34,195.4,195.315,195.39,189600000.0
2008-09-01 15:35:00,195.39,195.46,195.39,195.44,146800000.0
2008-09-01 15:36:00,195.43,195.48,195.4,195.48,172000000.0
2008-09-01 15:37:00,195.5,195.51,195.485,195.49,155100000.0
2008-09-01 15:38:00,195.49,195.495,195.435,195.45,119602700.0
2008-09-01 15:39:00,195.46,195.485,195.39,195.41,251200000.0
2008-09-01 15:40:00,195.415,195.46,195.41,195.44,176300000.0
2008-09-01 15:41:00,195.44,195.47,195.405,195.47,192500000.0
2008-09-01 15:42:00,195.47,195.51,195.445,195.49,343100000.0
2008-09-01 15:43:00,195.49,195.5,195.45,195.46,175500000.0
2008-09-01 15:44:00,195.46,195.46,195.39,195.4,141304050.0
2008-09-01 15:45:00,195.4,195.4,195.39,195.4,61800000.0
2008-09-01 15:46:00,195.39,195.425,195.325,195.41,286200000.0
2008-09-01 15:47:00,195.415,195.43,195.375,195.38,86800000.0
2008-09-01 15:48:00,195.38,195.39,195.37,195.39,40900000.0
2008-09-01 15:49:00,195.38,195.39,195.325,195.325,163700000.0
2008-09-01 15:50:00,195.325,195.37,195.3,195.32,292900000.0
2008-09-01 15:51:00,195.32,195.34,195.285,195.3,244500000.0
2008-09-01 15:52:00,195.3,195.3,195.225,195.225,107500000.0
2008-09-01 15:53:00,195.225,195.225,194.915,194.92,373800000.0
2008-09-01 15:54:00,194.925,194.97,194.89,194.945,330300000.0
2008-09-01 15:55:00,194.955,195.02,194.955,195.01,283000000.0
2008-09-01 15:56:00,195.01,195.05,194.995,194.995,604700016.0
2008-09-01 15:57:00,194.995,195.05,194.995,195.05,381300002.0
2008-09-01 15:58:00,195.015,195.055,195.01,195.05,343800000.0
2008-09-01 15:59:00,195.05,195.05,194.975,195.0,442500000.0
2008-09-01 16:00:00,195.0,195.05,194.98,195.045,381500000.0
2008-09-01 16:01:00,195.045,195.1,195.04,195.1,312400001.0
2008-09-01 16:02:00,195.075,195.1,195.05,195.08,143600000.0
2008-09-01 16:03:00,195.09,195.125,195.06,195.12,214200000.0
2008-09-01 16:04:00,195.12,195.12,195.095,195.11,186900000.0
2008-09-01 16:05:00,195.1,195.11,195.07,195.08,160600000.0
2008-09-01 16:06:00,195.08,195.16,195.08,195.125,104200000.0
2008-09-01 16:07:00,195.12,195.13,195.105,195.13,219200000.0
2008-09-01 16:08:00,195.13,195.14,195.075,195.13,330600006.0
2008-09-01 16:09:00,195.14,195.19,195.14,195.15,107600000.0
2008-09-01 16:10:00,195.14,195.16,195.125,195.125,121200000.0
2008-09-01 16:11:00,195.13,195.245,195.13,195.24,275800000.0
2008-09-01 16:12:00,195.245,195.31,195.24,195.3,212800000.0
2008-09-01 16:13:00,195.3,195.325,195.29,195.29,64800000.0
2008-09-01 16:14:00,195.29,195.34,195.26,195.31,64100000.0
2008-09-01 16:15:00,195.31,195.375,195.275,195.315,323000000.0
2008-09-01 16:16:00,195.31,195.32,195.24,195.26,243900000.0
2008-09-01 16:17:00,195.25,195.275,195.225,195.26,187400000.0
2008-09-01 16:18:00,195.26,195.26,195.125,195.14,243300000.0
2008-09-01 16:19:00,195.135,195.15,195.11,195.13,193000000.0
2008-09-01 16:20:00,195.12,195.14,195.1,195.1,161100000.0
2008-09-01 16:21:00,195.1,195.13,195.09,195.12,189100000.0
2008-09-01 16:22:00,195.11,195.11,195.045,195.055,157100000.0
2008-09-01 16:23:00,195.07,195.08,195.05,195.07,173600000.0
2008-09-01 16:24:00,195.07,195.1,195.06,195.06,165500000.0
2008-09-01 16:25:00,195.06,195.07,195.035,195.06,191900000.0
2008-09-01 16:26:00,195.06,195.06,195.02,195.06,186300000.0
2008-09-01 16:27:00,195.06,195.12,195.06,195.12,137300000.0
2008-09-01 16:28:00,195.12,195.12,195.065,195.09,306000000.0
2008-09-01 16:29:00,195.09,195.12,195.07,195.11,161600000.0
2008-09-01 16:30:00,195.11,195.13,195.07,195.105,145300000.0
2008-09-01 16:31:00,195.125,195.15,195.085,195.115,119200000.0
2008-09-01 16:32:00,195.12,195.15,195.105,195.14,127400000.0
2008-09-01 16:33:00,195.135,195.2,195.13,195.18,175300000.0
2008-09-01 16:34:00,195.18,195.2,195.12,195.125,113700000.0
2008-09-01 16:35:00,195.135,195.16,195.135,195.14,44400000.0
2008-09-01 16:36:00,195.15,195.19,195.15,195.19,50100000.0
2008-09-01 16:37:00,195.19,195.19,195.15,195.15,39000000.0
2008-09-01 16:38:00,195.15,195.19,195.005,195.18,284500000.0
2008-09-01 16:39:00,195.18,195.18,195.07,195.075,104600000.0
2008-09-01 16:40:00,195.07,195.11,195.06,195.1,164400000.0
2008-09-01 16:41:00,195.09,195.1,195.045,195.08,323800000.0
2008-09-01 16:42:00,195.08,195.08,194.955,194.99,473100001.0
2008-09-01 16:43:00,194.99,195.0,194.945,194.96,211000000.0
2008-09-01 16:44:00,194.96,194.985,194.93,194.97,259300000.0
2008-09-01 16:45:00,194.97,194.98,194.94,194.96,101500000.0
2008-09-01 16:46:00,194.965,194.98,194.965,194.98,185100000.0
2008-09-01 16:47:00,194.98,194.99,194.965,194.98,143000000.0
2008-09-01 16:48:00,194.995,195.005,194.94,194.95,229900000.0
2008-09-01 16:49:00,194.955,194.955,194.89,194.89,144500000.0
2008-09-01 16:50:00,194.89,194.9,194.85,194.9,125800000.0
2008-09-01 16:51:00,194.9,194.92,194.87,194.92,228300000.0
2008-09-01 16:52:00,194.92,194.92,194.87,194.89,192100000.0
2008-09-01 16:53:00,194.88,194.88,194.825,194.825,105700000.0
2008-09-01 16:54:00,194.825,194.92,194.805,194.9,223400000.0
2008-09-01 16:55:00,194.9,194.975,194.9,194.96,290900000.0
2008-09-01 16:56:00,194.96,194.96,194.92,194.95,130900000.0
2008-09-01 16:57:00,194.94,194.94,194.84,194.88,72700000.0
2008-09-01 16:58:00,194.89,194.9,194.745,194.76,438299999.0
2008-09-01 16:59:00,194.76,194.765,194.435,194.49,533500000.0
2008-09-01 17:00:00,194.48,194.57,194.46,194.56,411700000.0
2008-09-01 17:01:00,194.57,194.625,194.535,194.615,405900000.0
2008-09-01 17:02:00,194.61,194.665,194.61,194.65,355200000.0
2008-09-01 17:03:00,194.64,194.66,194.64,194.65,316100000.0
2008-09-01 17:04:00,194.65,194.68,194.64,194.68,291900000.0
2008-09-01 17:05:00,194.68,194.68,194.65,194.68,218700000.0
2008-09-01 17:06:00,194.68,194.68,194.565,194.6,324000000.0
2008-09-01 17:07:00,194.595,194.67,194.595,194.65,126600000.0
2008-09-01 17:08:00,194.66,194.675,194.625,194.655,145700000.0
2008-09-01 17:09:00,194.66,194.735,194.65,194.73,230400000.0
2008-09-01 17:10:00,194.73,194.75,194.69,194.695,108200000.0
2008-09-01 17:11:00,194.705,194.72,194.69,194.7,79200000.0
2008-09-01 17:12:00,194.7,194.73,194.69,194.72,82600000.0
2008-09-01 17:13:00,194.725,194.74,194.72,194.735,72600000.0
2008-09-01 17:14:00,194.735,194.75,194.7,194.7,60500000.0
2008-09-01 17:15:00,194.69,194.765,194.69,194.765,165700000.0
2008-09-01 17:16:00,194.765,194.815,194.755,194.79,210100000.0
2008-09-01 17:17:00,194.79,194.82,194.79,194.81,145500000.0
2008-09-01 17:18:00,194.81,194.81,194.75,194.75,76500000.0
2008-09-01 17:19:00,194.74,194.79,194.74,194.79,70400000.0
2008-09-01 17:20:00,194.79,194.8,194.77,194.78,92700000.0
2008-09-01 17:21:00,194.78,194.78,194.695,194.74,76300000.0
2008-09-01 17:22:00,194.745,194.745,194.74,194.74,95900000.0
2008-09-01 17:23:00,194.75,194.755,194.67,194.71,269000000.0
2008-09-01 17:24:00,194.71,194.73,194.66,194.66,318600000.0
2008-09-01 17:25:00,194.67,194.7,194.67,194.69,340100000.0
2008-09-01 17:26:00,194.69,194.71,194.62,194.69,311900000.0
2008-09-01 17:27:00,194.695,194.74,194.695,194.725,55600000.0
2008-09-01 17:28:00,194.725,194.805,194.725,194.73,317700000.0
2008-09-01 17:29:00,194.73,194.835,194.73,194.78,114600000.0
2008-09-01 17:30:00,194.77,194.82,194.725,194.78,331500000.0
2008-09-01 17:31:00,194.78,194.83,194.755,194.81,317100000.0
2008-09-01 17:32:00,194.81,194.845,194.765,194.83,263400000.0
2008-09-01 17:33:00,194.82,194.885,194.78,194.795,259200000.0
2008-09-01 17:34:00,194.795,194.8,194.755,194.755,75700000.0
2008-09-01 17:35:00,194.76,194.765,194.72,194.74,156700000.0
2008-09-01 17:36:00,194.73,194.77,194.725,194.73,282400000.0
2008-09-01 17:37:00,194.73,194.82,194.73,194.77,226800000.0
2008-09-01 17:38:00,194.765,194.79,194.75,194.76,111100000.0
2008-09-01 17:39:00,194.76,194.775,194.74,194.77,135300000.0
2008-09-01 17:40:00,194.785,194.785,194.75,194.755,108100000.0
2008-09-01 17:41:00,194.77,194.79,194.76,194.76,163500000.0
2008-09-01 17:42:00,194.76,194.835,194.745,194.82,184900000.0
2008-09-01 17:43:00,194.82,194.825,194.82,194.82,54100000.0
2008-09-01 17:44:00,194.82,194.82,194.81,194.82,17800000.0
2008-09-01 17:45:00,194.82,194.825,194.81,194.82,92500000.0
2008-09-01 17:46:00,194.82,194.82,194.81,194.82,48700000.0
2008-09-01 17:47:00,194.82,194.885,194.81,194.865,108700000.0
2008-09-01 17:48:00,194.855,194.91,194.85,194.88,173700000.0
2008-09-01 17:49:00,194.88,194.91,194.865,194.89,204800000.0
2008-09-01 17:50:00,194.875,194.88,194.785,194.815,297800000.0
2008-09-01 17:51:00,194.815,194.83,194.815,194.82,59200000.0
2008-09-01 17:52:00,194.82,194.88,194.815,194.88,66200000.0
2008-09-01 17:53:00,194.895,194.91,194.83,194.84,93000000.0
2008-09-01 17:54:00,194.84,194.935,194.82,194.9,197400000.0
2008-09-01 17:55:00,194.9,195.02,194.89,194.94,284500000.0
2008-09-01 17:56:00,194.94,194.955,194.805,194.815,512600000.0
2008-09-01 17:57:00,194.81,194.82,194.8,194.8,171900000.0
2008-09-01 17:58:00,194.8,194.805,194.76,194.78,288500000.0
2008-09-01 17:59:00,194.79,194.81,194.765,194.775,178100000.0
2008-09-01 18:00:00,194.775,194.92,194.775,194.92,394000000.0
2008-09-01 18:01:00,194.915,194.925,194.805,194.81,498700000.0
2008-09-01 18:02:00,194.81,194.83,194.785,194.795,333000000.0
2008-09-01 18:03:00,194.805,194.83,194.79,194.83,240700003.0
2008-09-01 18:04:00,194.83,194.84,194.82,194.83,403300002.0
2008-09-01 18:05:00,194.82,194.85,194.82,194.835,181100000.0
2008-09-01 18:06:00,194.835,194.855,194.83,194.85,149700000.0
2008-09-01 18:07:00,194.865,194.875,194.84,194.84,192500000.0
2008-09-01 18:08:00,194.84,194.92,194.84,194.92,132500000.0
2008-09-01 18:09:00,194.91,194.915,194.885,194.91,91500000.0
2008-09-01 18:10:00,194.925,194.925,194.815,194.84,168500000.0
2008-09-01 18:11:00,194.84,194.85,194.74,194.74,150300000.0
2008-09-01 18:12:00,194.75,194.765,194.7,194.74,100600000.0
2008-09-01 18:13:00,194.74,194.74,194.675,194.74,208400000.0
2008-09-01 18:14:00,194.73,194.73,194.69,194.705,118400000.0
2008-09-01 18:15:00,194.71,194.75,194.705,194.74,217000000.0
2008-09-01 18:16:00,194.69,194.74,194.665,194.675,143100000.0
2008-09-01 18:17:00,194.675,194.7,194.66,194.7,148799998.0
2008-09-01 18:18:00,194.7,194.71,194.69,194.7,81500000.0
2008-09-01 18:19:00,194.7,194.745,194.69,194.7,154700000.0
2008-09-01 18:20:00,194.7,194.705,194.69,194.7,144400000.0
2008-09-01 18:21:00,194.7,194.7,194.7,194.7,44800000.0
2008-09-01 18:22:00,194.7,194.78,194.7,194.78,183400000.0
2008-09-01 18:23:00,194.78,194.82,194.78,194.81,102500000.0
2008-09-01 18:24:00,194.82,194.835,194.805,194.82,83300000.0
2008-09-01 18:25:00,194.82,194.84,194.815,194.82,68800002.0
2008-09-01 18:26:00,194.78,194.82,194.725,194.725,132300001.0
2008-09-01 18:27:00,194.74,194.755,194.725,194.74,119900000.0
2008-09-01 18:28:00,194.74,194.76,194.73,194.76,97200000.0
2008-09-01 18:29:00,194.75,194.76,194.74,194.755,22500000.0
2008-09-01 18:30:00,194.76,194.76,194.725,194.735,33300000.0
2008-09-01 18:31:00,194.74,194.785,194.74,194.775,77000000.0
2008-09-01 18:32:00,194.775,194.81,194.775,194.81,44400000.0
2008-09-01 18:33:00,194.81,194.82,194.76,194.78,159000000.0
2008-09-01 18:34:00,194.795,194.8,194.76,194.77,65400000.0
2008-09-01 18:35:00,194.77,194.79,194.75,194.755,133200000.0
2008-09-01 18:36:00,194.75,194.77,194.745,194.77,45900000.0
2008-09-01 18:37:00,194.78,194.81,194.75,194.8,68800000.0
2008-09-01 18:38:00,194.8,194.83,194.765,194.83,36000000.0
2008-09-01 18:39:00,194.83,194.83,194.755,194.78,78200000.0
2008-09-01 18:40:00,194.78,194.805,194.77,194.785,47200000.0
2008-09-01 18:41:00,194.79,194.79,194.765,194.77,45900000.0
2008-09-01 18:42:00,194.785,194.785,194.765,194.78,33300000.0
2008-09-01 18:43:00,194.78,194.79,194.77,194.79,43100000.0
2008-09-01 18:44:00,194.79,194.81,194.79,194.8,49800000.0
2008-09-01 18:45:00,194.8,194.83,194.8,194.83,11700000.0
2008-09-01 18:46:00,194.83,194.83,194.82,194.83,15100000.0
2008-09-01 18:47:00,194.82,194.83,194.81,194.81,19800000.0
2008-09-01 18:48:00,194.81,194.875,194.795,194.82,68700000.0
2008-09-01 18:49:00,194.82,194.83,194.805,194.825,62200000.0
2008-09-01 18:50:00,194.82,194.85,194.81,194.82,65800000.0
2008-09-01 18:51:00,194.82,194.825,194.8,194.81,120300000.0
2008-09-01 18:52:00,194.81,194.81,194.81,194.81,57600000.0
2008-09-01 18:53:00,194.81,194.81,194.8,194.81,80100000.0
2008-09-01 18:54:00,194.81,194.81,194.81,194.81,19200000.0
2008-09-01 18:55:00,194.81,194.81,194.735,194.74,142900000.0
2008-09-01 18:56:00,194.74,194.765,194.74,194.755,33400000.0
2008-09-01 18:57:00,194.755,194.76,194.74,194.74,67600000.0
2008-09-01 18:58:00,194.75,194.765,194.74,194.745,35500000.0
2008-09-01 18:59:00,194.74,194.765,194.73,194.755,133000000.0
2008-09-01 19:00:00,194.755,194.79,194.745,194.745,57800000.0
2008-09-01 19:01:00,194.745,194.75,194.74,194.74,36700000.0
2008-09-01 19:02:00,194.74,194.74,194.725,194.74,29800000.0
2008-09-01 19:03:00,194.75,194.78,194.745,194.78,91900000.0
2008-09-01 19:04:00,194.79,194.825,194.76,194.815,220800000.0
2008-09-01 19:05:00,194.805,194.81,194.775,194.805,167600000.0
2008-09-01 19:06:00,194.79,194.805,194.755,194.775,137400000.0
2008-09-01 19:07:00,194.785,194.805,194.77,194.785,55600000.0
2008-09-01 19:08:00,194.785,194.785,194.74,194.74,30500000.0
2008-09-01 19:09:00,194.74,194.76,194.74,194.74,12400000.0
2008-09-01 19:10:00,194.74,194.74,194.74,194.74,1000000.0
2008-09-01 19:11:00,194.735,194.795,194.73,194.785,36800000.0
2008-09-01 19:12:00,194.785,194.79,194.76,194.785,26200000.0
2008-09-01 19:13:00,194.795,194.795,194.785,194.785,68000000.0
2008-09-01 19:14:00,194.785,194.81,194.75,194.785,120200000.0
2008-09-01 19:15:00,194.78,194.805,194.77,194.77,144100000.0
2008-09-01 19:16:00,194.77,194.8,194.755,194.77,73800000.0
2008-09-01 19:17:00,194.775,194.79,194.77,194.77,46500000.0
2008-09-01 19:18:00,194.765,194.77,194.765,194.77,8000000.0
2008-09-01 19:19:00,194.76,194.76,194.76,194.76,1000000.0
2008-09-01 19:20:00,194.76,194.76,194.715,194.74,30700000.0
2008-09-01 19:21:00,194.74,194.74,194.725,194.73,41000000.0
2008-09-01 19:22:00,194.73,194.73,194.71,194.73,40100000.0
2008-09-01 19:23:00,194.73,194.73,194.72,194.725,11400000.0
2008-09-01 19:24:00,194.725,194.745,194.7,194.71,27300000.0
2008-09-01 19:25:00,194.71,194.71,194.7,194.7,4000000.0
2008-09-01 19:26:00,194.7,194.7,194.695,194.695,77200000.0
2008-09-01 19:27:00,194.695,194.71,194.695,194.695,89900000.0
2008-09-01 19:28:00,194.7,194.7,194.655,194.655,69900000.0
2008-09-01 19:29:00,194.655,194.685,194.655,194.685,38100000.0
2008-09-01 19:30:00,194.685,194.685,194.67,194.685,18800000.0
2008-09-01 19:31:00,194.695,194.7,194.68,194.69,43400000.0
2008-09-01 19:32:00,194.69,194.69,194.68,194.69,61300000.0
2008-09-01 19:33:00,194.69,194.69,194.69,194.69,64800000.0
2008-09-01 19:34:00,194.641,194.671,194.632,194.659,252800000.0
2008-09-01 19:35:00,194.68,194.735,194.67,194.69,64000000.0
2008-09-01 19:36:00,194.685,194.7,194.68,194.7,31200000.0
2008-09-01 19:37:00,194.685,194.695,194.685,194.695,128400000.0
2008-09-01 19:38:00,194.685,194.69,194.68,194.68,61900000.0
2008-09-01 19:39:00,194.69,194.69,194.68,194.69,23700000.0
2008-09-01 19:40:00,194.69,194.69,194.69,194.69,5400000.0
2008-09-01 19:41:00,194.654,194.667,194.631,194.657,261800000.0
2008-09-01 19:42:00,194.69,194.69,194.68,194.69,23700000.0
2008-09-01 19:43:00,194.69,194.69,194.69,194.69,37800000.0
2008-09-01 19:44:00,194.69,194.69,194.69,194.69,37800000.0
2008-09-01 19:45:00,194.69,194.69,194.69,194.69,108000000.0
2008-09-01 19:46:00,194.69,194.69,194.69,194.69,16200000.0
2008-09-01 19:47:00,194.64,194.69,194.64,194.69,133600000.0
2008-09-01 19:48:00,194.64,194.64,194.64,194.64,10800000.0
2008-09-01 19:49:00,194.69,194.69,194.69,194.69,10800000.0
2008-09-01 19:50:00,194.69,194.69,194.69,194.69,16200000.0
2008-09-01 19:51:00,194.69,194.69,194.69,194.69,5400000.0
2008-09-01 19:52:00,194.69,194.69,194.69,194.69,21600000.0
2008-09-01 19:53:00,194.69,194.69,194.64,194.64,19400000.0
2008-09-01 19:54:00,194.69,194.69,194.64,194.64,16200000.0
2008-09-01 19:55:00,194.64,194.675,194.625,194.64,89800000.0
2008-09-01 19:56:00,194.603,194.603,194.543,194.543,320400000.0
2008-09-01 19:57:00,194.64,194.64,194.64,194.64,55800000.0
2008-09-01 19:58:00,194.64,194.64,194.64,194.64,31000000.0
2008-09-01 19:59:00,194.64,194.64,194.64,194.64,18600000.0
2008-09-01 20:00:00,194.64,194.64,194.64,194.64,6200000.0
2008-09-01 20:01:00,194.64,194.64,194.62,194.64,69600000.0
2008-09-01 20:02:00,194.62,194.64,194.58,194.58,520800006.0
2008-09-01 20:03:00,194.61,194.625,194.61,194.61,102200000.0
2008-09-01 20:04:00,194.61,194.61,194.61,194.61,116100000.0
2008-09-01 20:05:00,194.61,194.63,194.61,194.62,208799999.0
2008-09-01 20:06:00,194.62,194.62,194.61,194.61,339200005.0
2008-09-01 20:07:00,194.62,194.635,194.61,194.62,289600002.0
2008-09-01 20:08:00,194.62,194.62,194.62,194.62,22600000.0
2008-09-01 20:09:00,194.61,194.61,194.61,194.61,25299999.0
2008-09-01 20:10:00,194.62,194.645,194.62,194.645,48300001.0
2008-09-01 20:11:00,194.66,194.695,194.66,194.695,18500000.0
2008-09-01 20:12:00,194.71,194.725,194.71,194.725,12800000.0
2008-09-01 20:13:00,194.715,194.74,194.695,194.74,49000000.0
2008-09-01 20:14:00,194.745,194.82,194.745,194.82,66500000.0
2008-09-01 20:15:00,194.82,194.87,194.82,194.87,63600000.0
2008-09-01 20:16:00,194.88,194.92,194.785,194.85,306999999.0
2008-09-01 20:17:00,194.84,194.85,194.84,194.85,102400000.0
2008-09-01 20:18:00,194.85,194.85,194.735,194.84,166700002.0
2008-09-01 20:19:00,194.84,194.84,194.815,194.815,139400003.0
2008-09-01 20:20:00,194.82,194.82,194.8,194.8,19100000.0
2008-09-01 20:21:00,194.835,194.84,194.815,194.815,119000004.0
2008-09-01 20:22:00,194.82,194.84,194.815,194.84,139400003.0
2008-09-01 20:23:00,194.84,194.84,194.795,194.8,138300002.0
2008-09-01 20:24:00,194.825,194.825,194.795,194.795,41100000.0
2008-09-01 20:25:00,194.8,194.84,194.8,194.84,120700000.0
2008-09-01 20:26:00,194.815,194.835,194.815,194.815,73200001.0
2008-09-01 20:27:00,194.82,194.84,194.8,194.8,118200001.0
2008-09-01 20:28:00,194.8,194.825,194.795,194.815,33200000.0
2008-09-01 20:29:00,194.835,194.84,194.815,194.82,37600000.0
2008-09-01 20:30:00,194.82,194.84,194.815,194.84,168100001.0
2008-09-01 20:31:00,194.755,194.756,194.716,194.753,78500000.0
2008-09-01 20:32:00,194.84,194.84,194.815,194.84,91000002.0
2008-09-01 20:33:00,194.84,194.84,194.84,194.84,12600000.0
2008-09-01 20:34:00,194.84,194.84,194.82,194.84,67600001.0
2008-09-01 20:35:00,194.84,194.84,194.84,194.84,37800000.0
2008-09-01 20:36:00,194.84,194.84,194.84,194.84,12600000.0
2008-09-01 20:37:00,194.84,194.84,194.84,194.84,12600000.0
2008-09-01 20:38:00,194.84,194.84,194.84,194.84,63000000.0
2008-09-01 20:39:00,194.84,194.84,194.84,194.84,75600000.0
2008-09-01 20:40:00,194.84,194.84,194.84,194.84,25200000.0
2008-09-01 20:41:00,194.84,194.84,194.84,194.84,113400000.0
2008-09-01 20:42:00,194.84,194.84,194.835,194.84,44100000.0
2008-09-01 20:43:00,194.835,194.86,194.835,194.86,18900000.0
2008-09-01 20:44:00,194.86,194.86,194.835,194.85,12400000.0
2008-09-01 20:45:00,194.85,194.855,194.81,194.83,54300000.0
2008-09-01 20:46:00,194.83,194.835,194.81,194.83,36200000.0
2008-09-01 20:47:00,194.83,194.835,194.825,194.835,18700000.0
2008-09-01 20:48:00,194.835,194.84,194.835,194.84,6200000.0
2008-09-01 20:49:00,194.83,194.83,194.83,194.83,2100000.0
2008-09-01 20:50:00,194.835,194.835,194.835,194.835,6300000.0
2008-09-01 20:51:00,194.835,194.855,194.835,194.85,25200000.0
2008-09-01 20:52:00,194.85,194.86,194.83,194.83,29500000.0
2008-09-01 20:53:00,194.84,194.85,194.825,194.83,31800000.0
2008-09-01 20:54:00,194.82,194.825,194.82,194.82,14900000.0
2008-09-01 20:55:00,194.825,194.825,194.82,194.82,13900000.0
2008-09-01 20:56:00,194.825,194.825,194.825,194.825,3200000.0
2008-09-01 20:57:00,194.82,194.84,194.82,194.84,181000000.0
2008-09-01 20:58:00,194.84,194.84,194.84,194.84,88200000.0
2008-09-01 20:59:00,194.84,194.84,194.84,194.84,75600000.0
2008-09-01 21:00:00,194.84,194.84,194.84,194.84,277200000.0
2008-09-01 21:01:00,194.84,194.85,194.83,194.84,190400000.0
2008-09-01 21:02:00,194.84,194.84,194.84,194.84,37800000.0
2008-09-01 21:03:00,194.835,194.84,194.83,194.83,128600000.0
2008-09-01 21:04:00,194.84,194.84,194.84,194.84,37800000.0
2008-09-01 21:05:00,194.84,194.84,194.83,194.835,90600000.0
2008-09-01 21:06:00,194.835,194.835,194.835,194.835,4200000.0
2008-09-01 21:07:00,194.835,194.84,194.83,194.83,61400000.0
2008-09-01 21:08:00,194.83,194.84,194.83,194.84,235500000.0
2008-09-01 21:09:00,194.84,194.84,194.84,194.84,50400000.0
2008-09-01 21:10:00,194.84,194.855,194.825,194.84,63300000.0
2008-09-01 21:11:00,194.84,194.84,194.84,194.84,37800000.0
2008-09-01 21:12:00,194.83,194.835,194.83,194.835,31700000.0
2008-09-01 21:13:00,194.84,194.86,194.84,194.86,60400000.0
2008-09-01 21:14:00,194.87,194.875,194.86,194.865,31000000.0
2008-09-01 21:15:00,194.87,194.87,194.865,194.865,5300000.0
2008-09-01 21:16:00,194.865,194.865,194.865,194.865,14000000.0
2008-09-01 21:17:00,194.87,194.885,194.87,194.885,12600000.0
2008-09-01 21:18:00,194.89,194.89,194.89,194.89,2100000.0
2008-09-01 21:19:00,194.89,194.89,194.88,194.88,17100000.0
2008-09-01 21:20:00,194.875,194.9,194.825,194.865,81200000.0
2008-09-01 21:21:00,194.865,194.875,194.86,194.875,29800000.0
2008-09-01 21:22:00,194.87,194.92,194.85,194.92,126900000.0
2008-09-01 21:23:00,194.92,194.945,194.915,194.92,43200000.0
2008-09-01 21:24:00,194.92,194.92,194.92,194.92,7200000.0
2008-09-01 21:25:00,194.92,194.92,194.92,194.92,4000000.0
2008-09-01 21:26:00,194.92,194.925,194.92,194.925,16400000.0
2008-09-01 21:27:00,194.925,194.975,194.895,194.92,63800000.0
2008-09-01 21:28:00,194.93,194.98,194.92,194.955,75700000.0
2008-09-01 21:29:00,194.96,194.965,194.96,194.96,3000000.0
2008-09-01 21:30:00,194.965,194.975,194.965,194.975,6800000.0
2008-09-01 21:31:00,194.98,194.98,194.955,194.96,10800000.0
2008-09-01 21:32:00,194.96,194.96,194.95,194.95,30000000.0
2008-09-01 21:33:00,194.95,194.95,194.94,194.94,17000000.0
2008-09-01 21:34:00,194.95,194.95,194.94,194.94,79200000.0
2008-09-01 21:35:00,194.94,194.95,194.94,194.94,17000000.0
2008-09-01 21:36:00,194.95,194.95,194.94,194.95,113000000.0
2008-09-01 21:37:00,194.882,194.941,194.87,194.939,93000000.0
2008-09-01 21:38:00,194.95,194.95,194.95,194.95,16200000.0
2008-09-01 21:39:00,194.95,194.95,194.95,194.95,10800000.0
2008-09-01 21:40:00,194.94,194.95,194.94,194.95,22400000.0
2008-09-01 21:41:00,194.935,194.935,194.935,194.935,1000000.0
2008-09-01 21:42:00,194.94,194.94,194.94,194.94,1000000.0
2008-09-01 21:43:00,194.94,194.95,194.94,194.95,11200000.0
2008-09-01 21:44:00,194.95,194.95,194.95,194.95,5400000.0
2008-09-01 21:45:00,194.895,194.93,194.884,194.913,97800000.0
2008-09-01 21:46:00,194.95,194.95,194.95,194.95,5400000.0
2008-09-01 21:47:00,194.95,194.95,194.94,194.95,16600000.0
2008-09-01 21:48:00,194.95,194.95,194.95,194.95,27000000.0
2008-09-01 21:49:00,194.95,194.95,194.95,194.95,5400000.0
2008-09-01 21:50:00,194.95,194.95,194.95,194.95,10800000.0
2008-09-01 21:51:00,194.95,194.95,194.95,194.95,10800000.0
2008-09-01 21:52:00,194.95,194.95,194.95,194.95,5400000.0
2008-09-01 21:53:00,194.95,194.95,194.895,194.935,70200002.0
2008-09-01 21:54:00,194.91,194.935,194.895,194.935,55200002.0
2008-09-01 21:55:00,194.91,194.935,194.885,194.935,116600003.0
2008-09-01 21:56:00,194.95,194.95,194.895,194.91,82200002.0
2008-09-01 21:57:00,194.91,194.91,194.9,194.91,72000003.0
2008-09-01 21:58:00,194.9,194.91,194.9,194.91,186700009.0
2008-09-01 21:59:00,194.885,194.9,194.88,194.9,15600000.0
2008-09-01 22:00:00,194.9,194.9,194.88,194.88,43100000.0
2008-09-01 22:01:00,194.88,194.91,194.88,194.91,192500010.0
2008-09-01 22:02:00,194.91,194.91,194.9,194.91,187000007.0
2008-09-01 22:03:00,194.91,194.91,194.89,194.89,210000005.0
2008-09-01 22:04:00,194.89,194.9,194.89,194.9,111000000.0
2008-09-01 22:05:00,194.9,194.915,194.89,194.915,170400002.0
2008-09-01 22:06:00,194.91,194.91,194.9,194.9,7400000.0
2008-09-01 22:07:00,194.9,194.92,194.9,194.91,72800000.0
2008-09-01 22:08:00,194.91,194.93,194.9,194.9,46299999.0
2008-09-01 22:09:00,194.9,194.9,194.9,194.9,226699991.0
2008-09-01 22:10:00,194.9,194.91,194.9,194.91,59399998.0
2008-09-01 22:11:00,194.905,194.91,194.9,194.9,31200000.0
2008-09-01 22:12:00,194.9,194.9,194.9,194.9,22600000.0
2008-09-01 22:13:00,194.91,194.91,194.885,194.9,220600000.0
2008-09-01 22:14:00,194.9,194.9,194.9,194.9,27000000.0
2008-09-01 22:15:00,194.9,194.91,194.9,194.9,12800000.0
2008-09-01 22:16:00,194.91,194.91,194.91,194.91,1000000.0
2008-09-01 22:17:00,194.9,194.9,194.9,194.9,2700000.0
2008-09-01 22:18:00,194.91,194.94,194.91,194.94,24600000.0
2008-09-01 22:19:00,194.93,194.95,194.93,194.94,49500000.0
2008-09-01 22:20:00,194.93,194.945,194.925,194.93,30500000.0
2008-09-01 22:21:00,194.93,194.96,194.93,194.95,43800000.0
2008-09-01 22:22:00,194.965,194.965,194.925,194.925,58100000.0
2008-09-01 22:23:00,194.94,194.96,194.915,194.92,72600000.0
2008-09-01 22:24:00,194.93,194.93,194.93,194.93,17200000.0
2008-09-01 22:25:00,194.93,194.935,194.93,194.935,58200000.0
2008-09-01 22:26:00,194.935,194.955,194.91,194.93,224700010.0
2008-09-01 22:27:00,194.93,194.93,194.92,194.93,213100013.0
2008-09-01 22:28:00,194.93,194.93,194.92,194.93,247400014.0
2008-09-01 22:29:00,194.93,194.95,194.92,194.945,369500021.0
2008-09-01 22:30:00,194.935,194.945,194.93,194.945,183200011.0
2008-09-01 22:31:00,194.95,194.95,194.92,194.93,168700010.0
2008-09-01 22:32:00,194.94,194.98,194.94,194.98,33400000.0
2008-09-01 22:33:00,194.98,194.98,194.925,194.94,173700000.0
2008-09-01 22:34:00,194.945,194.945,194.94,194.94,45300000.0
2008-09-01 22:35:00,194.94,194.94,194.84,194.86,108700000.0
2008-09-01 22:36:00,194.86,194.86,194.81,194.81,18000000.0
2008-09-01 22:37:00,194.86,194.86,194.86,194.86,2000000.0
2008-09-01 22:38:00,194.86,194.86,194.86,194.86,1000000.0
2008-09-01 22:39:00,194.85,194.87,194.85,194.86,17000000.0
2008-09-01 22:40:00,194.865,194.915,194.825,194.84,75000000.0
2008-09-01 22:41:00,194.84,194.84,194.83,194.83,19900000.0
2008-09-01 22:42:00,194.83,194.83,194.81,194.82,17100000.0
2008-09-01 22:43:00,194.82,194.82,194.81,194.81,7000000.0
2008-09-01 22:44:00,194.81,194.81,194.8,194.8,56000000.0
2008-09-01 22:45:00,194.81,194.82,194.8,194.81,29600000.0
2008-09-01 22:46:00,194.81,194.81,194.75,194.76,73500000.0
2008-09-01 22:47:00,194.76,194.76,194.75,194.76,50600000.0
2008-09-01 22:48:00,194.76,194.76,194.75,194.76,53300000.0
2008-09-01 22:49:00,194.76,194.76,194.76,194.76,10800000.0
2008-09-01 22:50:00,194.76,194.76,194.72,194.72,17800000.0
2008-09-01 22:51:00,194.76,194.76,194.64,194.665,129100000.0
2008-09-01 22:52:00,194.66,194.74,194.635,194.675,74500000.0
2008-09-01 22:53:00,194.68,194.74,194.645,194.65,28500000.0
2008-09-01 22:54:00,194.58,194.65,194.565,194.58,40400000.0
2008-09-01 22:55:00,194.595,194.635,194.555,194.625,74400000.0
2008-09-01 22:56:00,194.64,194.67,194.635,194.635,41400000.0
2008-09-01 22:57:00,194.64,194.685,194.625,194.64,110400000.0
2008-09-01 22:58:00,194.655,194.755,194.65,194.755,38300000.0
2008-09-01 22:59:00,194.77,194.8,194.71,194.77,119100000.0
2008-09-01 23:00:00,194.765,194.77,194.705,194.73,24800000.0
2008-09-01 23:01:00,194.73,194.73,194.73,194.73,6100000.0
2008-09-01 23:02:00,194.73,194.73,194.73,194.73,4000000.0
2008-09-01 23:03:00,194.73,194.73,194.655,194.72,145600006.0
2008-09-01 23:04:00,194.655,194.67,194.655,194.67,64800004.0
2008-09-01 23:05:00,194.67,194.705,194.61,194.66,401400018.0
2008-09-01 23:06:00,194.67,194.67,194.595,194.61,140400004.0
2008-09-01 23:07:00,194.61,194.63,194.605,194.615,56000000.0
2008-09-01 23:08:00,194.615,194.63,194.605,194.61,115400000.0
2008-09-01 23:09:00,194.61,194.63,194.605,194.605,68900000.0
2008-09-01 23:10:00,194.61,194.61,194.61,194.61,27400000.0
2008-09-01 23:11:00,194.61,194.61,194.61,194.61,45900000.0
2008-09-01 23:12:00,194.525,194.54,194.525,194.54,21600000.0
2008-09-01 23:13:00,194.508,194.533,194.494,194.494,45600000.0
2008-09-01 23:14:00,194.54,194.54,194.54,194.54,10800000.0
2008-09-01 23:15:00,194.54,194.54,194.54,194.54,10800000.0
2008-09-01 23:16:00,194.54,194.555,194.54,194.555,14800000.0
2008-09-01 23:17:00,194.545,194.57,194.545,194.565,10000000.0
2008-09-01 23:18:00,194.575,194.61,194.51,194.61,193800000.0
2008-09-01 23:19:00,194.61,194.61,194.525,194.54,161400000.0
2008-09-01 23:20:00,194.54,194.59,194.485,194.55,70100000.0
2008-09-01 23:21:00,194.595,194.61,194.595,194.61,216800000.0
2008-09-01 23:22:00,194.565,194.61,194.525,194.595,113400000.0
2008-09-01 23:23:00,194.54,194.54,194.54,194.54,11300000.0
2008-09-01 23:24:00,194.61,194.61,194.48,194.5,47400000.0
2008-09-01 23:25:00,194.5,194.5,194.5,194.5,2100000.0
2008-09-01 23:26:00,194.59,194.59,194.51,194.54,15900000.0
2008-09-01 23:27:00,194.525,194.535,194.525,194.535,2000000.0
2008-09-01 23:28:00,194.55,194.57,194.55,194.57,12300000.0
2008-09-01 23:29:00,194.57,194.6,194.57,194.59,9800000.0
2008-09-01 23:30:00,194.575,194.635,194.575,194.585,43300000.0
2008-09-01 23:31:00,194.635,194.65,194.595,194.595,27400000.0
2008-09-01 23:32:00,194.61,194.65,194.61,194.65,29400000.0
2008-09-01 23:33:00,194.65,194.65,194.65,194.65,2100000.0
2008-09-01 23:34:00,194.65,194.65,194.65,194.65,2100000.0
2008-09-01 23:35:00,194.658,194.66,194.611,194.631,30200000.0
2008-09-01 23:36:00,194.625,194.643,194.603,194.639,82000000.0
2008-09-01 23:37:00,194.65,194.65,194.65,194.65,2100000.0
2008-09-01 23:38:00,194.65,194.65,194.65,194.65,23100000.0
2008-09-01 23:39:00,194.65,194.65,194.545,194.545,15100000.0
2008-09-01 23:40:00,194.65,194.65,194.65,194.65,6500000.0
2008-09-01 23:41:00,194.65,194.65,194.525,194.545,3000000.0
2008-09-01 23:42:00,194.549,194.574,194.533,194.559,318400000.0
2008-09-01 23:43:00,194.55,194.55,194.545,194.545,3800000.0
2008-09-01 23:44:00,194.529,194.57,194.529,194.564,202500000.0
2008-09-01 23:45:00,194.585,194.61,194.54,194.54,9700000.0
2008-09-01 23:46:00,194.585,194.589,194.513,194.565,158300000.0
2008-09-01 23:47:00,194.54,194.54,194.5,194.51,11600000.0
2008-09-01 23:48:00,194.515,194.52,194.48,194.49,269900007.0
2008-09-01 23:49:00,194.49,194.5,194.49,194.5,10500000.0
2008-09-01 23:50:00,194.495,194.51,194.49,194.51,12100000.0
2008-09-01 23:51:00,194.5,194.526,194.441,194.495,167100000.0
2008-09-01 23:52:00,194.505,194.505,194.505,194.505,1000000.0
2008-09-01 23:53:00,194.5,194.5,194.475,194.495,18700000.0
2008-09-01 23:54:00,194.515,194.535,194.515,194.52,7000000.0
2008-09-01 23:55:00,194.515,194.515,194.46,194.485,49600000.0
2008-09-01 23:56:00,194.485,194.52,194.46,194.475,80000000.0
2008-09-01 23:57:00,194.475,194.49,194.475,194.48,20600000.0
2008-09-01 23:58:00,194.48,194.74,194.47,194.7,164700000.0
2008-09-01 23:59:00,194.71,194.71,194.53,194.59,272499998.0
2008-09-02 00:00:00,194.605,194.605,194.56,194.59,90200000.0
2008-09-02 00:01:00,194.59,194.665,194.59,194.6,127000000.0
2008-09-02 00:02:00,194.6,194.6,194.6,194.6,43600000.0
2008-09-02 00:03:00,194.6,194.6,194.6,194.6,151200000.0
2008-09-02 00:04:00,194.559,194.559,194.521,194.535,113900000.0
2008-09-02 00:05:00,194.6,194.6,194.6,194.6,129600000.0
2008-09-02 00:06:00,194.6,194.6,194.6,194.6,64800000.0
2008-09-02 00:07:00,194.6,194.6,194.6,194.6,64800000.0
2008-09-02 00:08:00,194.6,194.6,194.56,194.6,130400000.0
2008-09-02 00:09:00,194.6,194.6,194.455,194.53,392900000.0
2008-09-02 00:10:00,194.53,194.54,194.46,194.46,115000000.0
2008-09-02 00:11:00,194.45,194.45,194.17,194.215,261100000.0
2008-09-02 00:12:00,194.22,194.28,194.21,194.235,178700000.0
2008-09-02 00:13:00,194.23,194.25,194.205,194.23,115300000.0
2008-09-02 00:14:00,194.225,194.26,194.18,194.18,86300000.0
2008-09-02 00:15:00,194.18,194.18,193.935,193.97,367300000.0
2008-09-02 00:16:00,193.97,193.97,193.855,193.855,191500000.0
2008-09-02 00:17:00,193.85,193.85,193.685,193.82,272199999.0
2008-09-02 00:18:00,193.825,193.87,193.805,193.87,98800000.0
2008-09-02 00:19:00,193.865,193.895,193.8,193.83,215900000.0
2008-09-02 00:20:00,193.83,193.84,193.8,193.8,45500000.0
2008-09-02 00:21:00,193.8,193.8,193.725,193.8,65700000.0
2008-09-02 00:22:00,193.75,193.8,193.725,193.725,47700000.0
2008-09-02 00:23:00,193.73,193.74,193.55,193.55,138700000.0
2008-09-02 00:24:00,193.54,193.55,193.425,193.43,248800000.0
2008-09-02 00:25:00,193.43,193.44,193.265,193.27,347400000.0
2008-09-02 00:26:00,193.27,193.325,193.215,193.27,306800000.0
2008-09-02 00:27:00,193.27,193.35,193.255,193.33,468400000.0
2008-09-02 00:28:00,193.32,193.33,192.84,192.92,267600000.0
2008-09-02 00:29:00,192.92,192.92,192.585,192.63,330800001.0
2008-09-02 00:30:00,192.64,192.97,192.64,192.885,305900000.0
2008-09-02 00:31:00,192.9,192.955,192.855,192.92,295700000.0
2008-09-02 00:32:00,192.92,192.94,192.83,192.89,145900000.0
2008-09-02 00:33:00,192.89,193.08,192.875,193.08,217200000.0
2008-09-02 00:34:00,193.08,193.08,192.92,192.92,284600000.0
2008-09-02 00:35:00,192.9,192.99,192.8,192.84,178300000.0
2008-09-02 00:36:00,192.84,192.92,192.8,192.865,131000000.0
2008-09-02 00:37:00,192.87,192.96,192.86,192.96,184400000.0
2008-09-02 00:38:00,192.96,193.05,192.905,192.93,126900000.0
2008-09-02 00:39:00,192.93,192.97,192.9,192.925,133700000.0
2008-09-02 00:40:00,192.94,192.94,192.85,192.89,202500001.0
2008-09-02 00:41:00,192.88,192.9,192.825,192.86,149900000.0
2008-09-02 00:42:00,192.87,192.91,192.86,192.89,117800000.0
2008-09-02 00:43:00,192.89,192.93,192.87,192.9,152000000.0
2008-09-02 00:44:00,192.89,193.02,192.89,192.985,140800000.0
2008-09-02 00:45:00,192.985,193.07,192.985,193.05,142300000.0
2008-09-02 00:46:00,193.06,193.065,193.03,193.04,43100000.0
2008-09-02 00:47:00,193.04,193.08,193.015,193.04,89500000.0
2008-09-02 00:48:00,193.03,193.08,193.01,193.08,125200000.0
2008-09-02 00:49:00,193.07,193.115,193.055,193.1,169700000.0
2008-09-02 00:50:00,193.1,193.26,193.1,193.255,146400001.0
2008-09-02 00:51:00,193.215,193.27,193.19,193.27,247600000.0
2008-09-02 00:52:00,193.26,193.3,193.255,193.28,205900000.0
2008-09-02 00:53:00,193.28,193.39,193.23,193.39,226100000.0
2008-09-02 00:54:00,193.39,193.45,193.355,193.45,58700000.0
2008-09-02 00:55:00,193.44,193.44,193.33,193.34,307999999.0
2008-09-02 00:56:00,193.298,193.31,193.242,193.28,135600000.0
2008-09-02 00:57:00,193.34,193.34,193.265,193.325,686400000.0
2008-09-02 00:58:00,193.29,193.355,193.275,193.35,853300000.0
2008-09-02 00:59:00,193.35,193.47,193.35,193.415,176100000.0
2008-09-02 01:00:00,193.445,193.51,193.435,193.51,36900000.0
2008-09-02 01:01:00,193.51,193.6,193.485,193.6,205000000.0
2008-09-02 01:02:00,193.6,193.605,193.555,193.605,96700000.0
2008-09-02 01:03:00,193.62,193.63,193.56,193.62,34600000.0
2008-09-02 01:04:00,193.61,193.65,193.565,193.615,52200000.0
2008-09-02 01:05:00,193.605,193.75,193.595,193.74,146200000.0
2008-09-02 01:06:00,193.74,193.81,193.705,193.81,231900000.0
2008-09-02 01:07:00,193.825,193.92,193.825,193.92,149200000.0
2008-09-02 01:08:00,193.915,193.92,193.81,193.82,141600001.0
2008-09-02 01:09:00,193.82,193.84,193.79,193.79,145700000.0
2008-09-02 01:10:00,193.79,193.79,193.77,193.78,164200000.0
2008-09-02 01:11:00,193.78,193.82,193.765,193.8,33300000.0
2008-09-02 01:12:00,193.79,193.79,193.715,193.715,101400000.0
2008-09-02 01:13:00,193.72,193.76,193.695,193.76,124800000.0
2008-09-02 01:14:00,193.75,193.765,193.75,193.76,31500000.0
2008-09-02 01:15:00,193.77,193.79,193.72,193.77,47600000.0
2008-09-02 01:16:00,193.77,193.77,193.73,193.77,12800000.0
2008-09-02 01:17:00,193.72,193.755,193.64,193.67,131700000.0
2008-09-02 01:18:00,193.67,193.7,193.66,193.67,45200000.0
2008-09-02 01:19:00,193.66,193.66,193.59,193.59,121200000.0
2008-09-02 01:20:00,193.59,193.59,193.59,193.59,13500000.0
2008-09-02 01:21:00,193.55,193.59,193.415,193.43,216100000.0
2008-09-02 01:22:00,193.44,193.44,193.33,193.35,209100000.0
2008-09-02 01:23:00,193.35,193.35,193.22,193.22,190800000.0
2008-09-02 01:24:00,193.21,193.21,192.83,192.87,379700000.0
2008-09-02 01:25:00,192.87,192.93,192.87,192.9,252100000.0
2008-09-02 01:26:00,192.89,193.005,192.87,192.935,316900000.0
2008-09-02 01:27:00,192.95,193.04,192.935,193.0,197600000.0
2008-09-02 01:28:00,193.0,193.01,193.0,193.0,727599996.0
2008-09-02 01:29:00,193.0,193.21,193.0,193.21,345700000.0
2008-09-02 01:30:00,193.21,193.23,193.16,193.165,121200000.0
2008-09-02 01:31:00,193.165,193.21,193.155,193.21,182400000.0
2008-09-02 01:32:00,193.215,193.33,193.21,193.32,194200000.0
2008-09-02 01:33:00,193.32,193.39,193.305,193.39,112900000.0
2008-09-02 01:34:00,193.39,193.515,193.375,193.515,161100000.0
2008-09-02 01:35:00,193.53,193.53,193.485,193.51,97200000.0
2008-09-02 01:36:00,193.51,193.51,193.4,193.41,169400000.0
2008-09-02 01:37:00,193.42,193.42,193.38,193.38,54500000.0
2008-09-02 01:38:00,193.38,193.38,193.3,193.31,134900000.0
2008-09-02 01:39:00,193.31,193.38,193.245,193.27,189200000.0
2008-09-02 01:40:00,193.27,193.31,193.205,193.23,147300000.0
2008-09-02 01:41:00,193.235,193.24,193.195,193.2,132600000.0
2008-09-02 01:42:00,193.2,193.255,193.2,193.22,74600000.0
2008-09-02 01:43:00,193.22,193.26,193.22,193.26,61800000.0
2008-09-02 01:44:00,193.25,193.315,193.25,193.3,210700000.0
2008-09-02 01:45:00,193.3,193.33,193.285,193.33,118900000.0
2008-09-02 01:46:00,193.33,193.33,193.29,193.32,93600000.0
2008-09-02 01:47:00,193.32,193.32,193.28,193.29,65300000.0
2008-09-02 01:48:00,193.29,193.305,193.235,193.285,74700000.0
2008-09-02 01:49:00,193.285,193.285,193.225,193.24,90800000.0
2008-09-02 01:50:00,193.235,193.34,193.235,193.305,125900000.0
2008-09-02 01:51:00,193.31,193.42,193.31,193.385,52000000.0
2008-09-02 01:52:00,193.39,193.41,193.39,193.41,53100000.0
2008-09-02 01:53:00,193.41,193.43,193.385,193.43,50600000.0
2008-09-02 01:54:00,193.43,193.445,193.41,193.425,35800000.0
2008-09-02 01:55:00,193.42,193.45,193.38,193.44,62000000.0
2008-09-02 01:56:00,193.44,193.57,193.435,193.57,85300000.0
2008-09-02 01:57:00,193.56,193.61,193.55,193.59,93100000.0
2008-09-02 01:58:00,193.59,193.63,193.57,193.58,45000000.0
2008-09-02 01:59:00,193.58,193.63,193.58,193.615,53400000.0
2008-09-02 02:00:00,193.62,193.695,193.595,193.675,171700000.0
2008-09-02 02:01:00,193.67,193.67,193.6,193.6,60000000.0
2008-09-02 02:02:00,193.65,193.65,193.65,193.65,151200000.0
2008-09-02 02:03:00,193.65,193.68,193.65,193.67,89200000.0
2008-09-02 02:04:00,193.66,193.66,193.64,193.65,11700000.0
2008-09-02 02:05:00,193.65,193.67,193.65,193.66,8000000.0
2008-09-02 02:06:00,193.655,193.685,193.63,193.67,106800000.0
2008-09-02 02:07:00,193.675,193.69,193.67,193.69,108300000.0
2008-09-02 02:08:00,193.7,193.81,193.69,193.8,193200000.0
2008-09-02 02:09:00,193.8,193.8,193.75,193.75,118400000.0
2008-09-02 02:10:00,193.75,193.755,193.7,193.74,119400000.0
2008-09-02 02:11:00,193.75,193.75,193.66,193.67,190900000.0
2008-09-02 02:12:00,193.67,193.71,193.66,193.71,111900000.0
2008-09-02 02:13:00,193.71,193.71,193.64,193.705,168100000.0
2008-09-02 02:14:00,193.705,193.71,193.705,193.71,212600000.0
2008-09-02 02:15:00,193.705,193.72,193.705,193.71,25600000.0
2008-09-02 02:16:00,193.71,193.71,193.71,193.71,61400000.0
2008-09-02 02:17:00,193.71,193.74,193.71,193.72,146600000.0
2008-09-02 02:18:00,193.72,193.755,193.71,193.75,29400000.0
2008-09-02 02:19:00,193.76,193.8,193.735,193.8,141500000.0
2008-09-02 02:20:00,193.79,193.79,193.79,193.79,31700000.0
2008-09-02 02:21:00,193.79,193.79,193.705,193.735,41000000.0
2008-09-02 02:22:00,193.735,193.735,193.7,193.72,107500000.0
2008-09-02 02:23:00,193.72,193.72,193.7,193.71,106700000.0
2008-09-02 02:24:00,193.71,193.71,193.7,193.7,56100000.0
2008-09-02 02:25:00,193.7,193.71,193.69,193.69,79100000.0
2008-09-02 02:26:00,193.7,193.77,193.7,193.76,170400000.0
2008-09-02 02:27:00,193.76,193.77,193.74,193.75,178500000.0
2008-09-02 02:28:00,193.75,193.75,193.72,193.72,127400000.0
2008-09-02 02:29:00,193.72,193.76,193.72,193.74,110300000.0
2008-09-02 02:30:00,193.74,193.765,193.74,193.76,28600000.0
2008-09-02 02:31:00,193.76,193.82,193.76,193.81,223700000.0
2008-09-02 02:32:00,193.81,193.84,193.8,193.83,94200000.0
2008-09-02 02:33:00,193.825,193.925,193.82,193.925,319900000.0
2008-09-02 02:34:00,193.91,194.1,193.905,194.075,188700000.0
2008-09-02 02:35:00,194.075,194.12,194.06,194.1,259600000.0
2008-09-02 02:36:00,194.1,194.225,194.08,194.21,1037299996.0
2008-09-02 02:37:00,194.21,194.295,194.12,194.21,375500001.0
2008-09-02 02:38:00,194.21,194.3,194.21,194.26,128200000.0
2008-09-02 02:39:00,194.26,194.28,194.235,194.25,149200000.0
2008-09-02 02:40:00,194.25,194.31,194.245,194.255,114500000.0
2008-09-02 02:41:00,194.255,194.29,194.235,194.29,132600000.0
2008-09-02 02:42:00,194.29,194.355,194.25,194.355,57600000.0
2008-09-02 02:43:00,194.355,194.385,194.33,194.33,118900000.0
2008-09-02 02:44:00,194.33,194.345,194.3,194.33,202700000.0
2008-09-02 02:45:00,194.33,194.36,194.285,194.3,147200000.0
2008-09-02 02:46:00,194.3,194.33,194.3,194.33,73900000.0
2008-09-02 02:47:00,194.33,194.365,194.325,194.325,257500000.0
2008-09-02 02:48:00,194.33,194.39,194.32,194.39,155000000.0
2008-09-02 02:49:00,194.39,194.47,194.39,194.415,260300000.0
2008-09-02 02:50:00,194.415,194.54,194.415,194.52,269300000.0
2008-09-02 02:51:00,194.51,194.59,194.51,194.52,176900000.0
2008-09-02 02:52:00,194.52,194.57,194.51,194.535,153800000.0
2008-09-02 02:53:00,194.54,194.57,194.53,194.53,82400000.0
2008-09-02 02:54:00,194.53,194.625,194.51,194.56,286400000.0
2008-09-02 02:55:00,194.565,194.585,194.465,194.52,141900000.0
2008-09-02 02:56:00,194.53,194.57,194.51,194.55,176400000.0
2008-09-02 02:57:00,194.55,194.55,194.53,194.55,91500000.0
2008-09-02 02:58:00,194.54,194.58,194.54,194.57,223500000.0
2008-09-02 02:59:00,194.57,194.65,194.53,194.64,408700000.0
2008-09-02 03:00:00,194.64,194.72,194.635,194.635,220800000.0
2008-09-02 03:01:00,194.645,194.65,194.585,194.62,228200000.0
2008-09-02 03:02:00,194.61,194.61,194.405,194.415,299200000.0
2008-09-02 03:03:00,194.42,194.46,194.4,194.41,115800000.0
2008-09-02 03:04:00,194.41,194.47,194.41,194.465,84000000.0
2008-09-02 03:05:00,194.47,194.47,194.43,194.44,101700000.0
2008-09-02 03:06:00,194.44,194.475,194.43,194.435,105800000.0
2008-09-02 03:07:00,194.415,194.415,194.36,194.365,145800000.0
2008-09-02 03:08:00,194.365,194.39,194.34,194.34,292500000.0
2008-09-02 03:09:00,194.335,194.335,194.265,194.28,354300000.0
2008-09-02 03:10:00,194.28,194.29,194.23,194.23,228000000.0
2008-09-02 03:11:00,194.23,194.295,194.145,194.235,231300000.0
2008-09-02 03:12:00,194.23,194.27,194.21,194.23,320000000.0
2008-09-02 03:13:00,194.23,194.23,194.075,194.075,296300000.0
2008-09-02 03:14:00,194.065,194.14,194.06,194.09,257100000.0
2008-09-02 03:15:00,194.1,194.11,194.08,194.11,240000000.0
2008-09-02 03:16:00,194.11,194.16,194.11,194.15,255700000.0
2008-09-02 03:17:00,194.15,194.15,194.09,194.11,147700000.0
2008-09-02 03:18:00,194.11,194.13,193.965,194.02,333400000.0
2008-09-02 03:19:00,194.025,194.085,194.02,194.085,158400000.0
2008-09-02 03:20:00,194.09,194.14,194.09,194.13,65100000.0
2008-09-02 03:21:00,194.145,194.15,194.125,194.13,325600017.0
2008-09-02 03:22:00,194.13,194.15,194.125,194.13,581000028.0
2008-09-02 03:23:00,194.13,194.14,194.13,194.13,525700020.0
2008-09-02 03:24:00,194.13,194.175,194.13,194.175,106700000.0
2008-09-02 03:25:00,194.185,194.3,194.165,194.28,176900000.0
2008-09-02 03:26:00,194.275,194.3,194.27,194.3,152900000.0
2008-09-02 03:27:00,194.295,194.31,194.285,194.29,60700000.0
2008-09-02 03:28:00,194.29,194.33,194.26,194.33,93500000.0
2008-09-02 03:29:00,194.32,194.36,194.275,194.35,176400000.0
2008-09-02 03:30:00,194.31,194.33,194.265,194.3,73200000.0
2008-09-02 03:31:00,194.3,194.3,194.265,194.275,32000000.0
2008-09-02 03:32:00,194.27,194.28,194.2,194.21,79500000.0
2008-09-02 03:33:00,194.22,194.235,194.17,194.18,141600000.0
2008-09-02 03:34:00,194.18,194.19,194.12,194.13,194000000.0
2008-09-02 03:35:00,194.13,194.15,194.105,194.14,161100000.0
2008-09-02 03:36:00,194.13,194.15,194.13,194.15,168000000.0
2008-09-02 03:37:00,194.15,194.19,194.14,194.19,138400000.0
2008-09-02 03:38:00,194.18,194.19,194.14,194.18,212300000.0
2008-09-02 03:39:00,194.195,194.195,194.18,194.19,100800000.0
2008-09-02 03:40:00,194.165,194.18,194.165,194.18,87300000.0
2008-09-02 03:41:00,194.17,194.17,194.13,194.14,87700000.0
2008-09-02 03:42:00,194.14,194.14,194.085,194.085,186400000.0
2008-09-02 03:43:00,194.08,194.19,194.08,194.17,176000000.0
2008-09-02 03:44:00,194.18,194.19,194.17,194.18,49600000.0
2008-09-02 03:45:00,194.18,194.205,194.175,194.195,36400000.0
2008-09-02 03:46:00,194.21,194.21,194.2,194.2,5400000.0
2008-09-02 03:47:00,194.19,194.2,194.19,194.2,9100000.0
2008-09-02 03:48:00,194.19,194.225,194.18,194.22,120800000.0
2008-09-02 03:49:00,194.215,194.235,194.175,194.235,89300000.0
2008-09-02 03:50:00,194.23,194.28,194.225,194.26,151700000.0
2008-09-02 03:51:00,194.26,194.29,194.23,194.28,193300000.0
2008-09-02 03:52:00,194.275,194.28,194.175,194.175,106600000.0
2008-09-02 03:53:00,194.185,194.185,194.09,194.105,124600000.0
2008-09-02 03:54:00,194.105,194.12,194.09,194.11,64200000.0
2008-09-02 03:55:00,194.11,194.12,194.09,194.1,115700000.0
2008-09-02 03:56:00,194.1,194.12,194.09,194.11,123300000.0
2008-09-02 03:57:00,194.11,194.12,194.09,194.12,47900000.0
2008-09-02 03:58:00,194.11,194.17,194.11,194.16,78700000.0
2008-09-02 03:59:00,194.15,194.15,194.115,194.12,54600000.0
2008-09-02 04:00:00,194.12,194.12,194.065,194.065,124600000.0
2008-09-02 04:01:00,194.07,194.09,194.065,194.09,27100000.0
2008-09-02 04:02:00,194.09,194.09,194.05,194.05,33800000.0
2008-09-02 04:03:00,194.05,194.09,194.035,194.075,17200000.0
2008-09-02 04:04:00,194.035,194.09,194.035,194.09,8000000.0
2008-09-02 04:05:00,194.045,194.09,193.975,193.975,87300000.0
2008-09-02 04:06:00,193.975,193.975,193.925,193.94,95600000.0
2008-09-02 04:07:00,193.945,193.95,193.905,193.905,85000000.0
2008-09-02 04:08:00,193.905,193.925,193.81,193.83,172700000.0
2008-09-02 04:09:00,193.83,193.83,193.78,193.78,65400000.0
2008-09-02 04:10:00,193.78,193.79,193.675,193.685,117900000.0
2008-09-02 04:11:00,193.69,193.69,193.58,193.6,163700000.0
2008-09-02 04:12:00,193.6,193.62,193.57,193.6,327800000.0
2008-09-02 04:13:00,193.6,193.62,193.6,193.6,130100000.0
2008-09-02 04:14:00,193.6,193.64,193.545,193.59,288400000.0
2008-09-02 04:15:00,193.58,193.585,193.58,193.58,198300000.0
2008-09-02 04:16:00,193.57,193.63,193.57,193.625,437700002.0
2008-09-02 04:17:00,193.63,193.755,193.62,193.64,336800000.0
2008-09-02 04:18:00,193.64,193.65,193.63,193.65,84000000.0
2008-09-02 04:19:00,193.65,193.76,193.65,193.735,153800000.0
2008-09-02 04:20:00,193.76,193.84,193.735,193.84,93400000.0
2008-09-02 04:21:00,193.85,193.87,193.84,193.86,43200000.0
2008-09-02 04:22:00,193.86,193.93,193.86,193.91,149400000.0
2008-09-02 04:23:00,193.915,193.98,193.91,193.97,97500000.0
2008-09-02 04:24:00,193.96,193.97,193.95,193.96,25800000.0
2008-09-02 04:25:00,193.96,193.96,193.94,193.94,24400000.0
2008-09-02 04:26:00,193.94,193.96,193.9,193.95,50300000.0
2008-09-02 04:27:00,193.95,193.95,193.91,193.91,71700000.0
2008-09-02 04:28:00,193.905,193.905,193.655,193.67,116200000.0
2008-09-02 04:29:00,193.64,193.66,193.635,193.655,41200000.0
2008-09-02 04:30:00,193.655,193.73,193.655,193.73,68000000.0
2008-09-02 04:31:00,193.745,193.77,193.74,193.77,36600000.0
2008-09-02 04:32:00,193.76,193.8,193.705,193.8,68300000.0
2008-09-02 04:33:00,193.805,193.83,193.805,193.83,32500000.0
2008-09-02 04:34:00,193.84,193.86,193.705,193.71,67200000.0
2008-09-02 04:35:00,193.71,193.74,193.68,193.69,89400000.0
2008-09-02 04:36:00,193.695,193.8,193.68,193.8,45100000.0
2008-09-02 04:37:00,193.8,193.82,193.765,193.78,78600000.0
2008-09-02 04:38:00,193.785,193.79,193.705,193.71,43000000.0
2008-09-02 04:39:00,193.705,193.735,193.67,193.73,95600000.0
2008-09-02 04:40:00,193.73,193.745,193.7,193.705,39600000.0
2008-09-02 04:41:00,193.71,193.71,193.71,193.71,5100000.0
2008-09-02 04:42:00,193.71,193.71,193.69,193.71,55300000.0
2008-09-02 04:43:00,193.71,193.71,193.71,193.71,4000000.0
2008-09-02 04:44:00,193.7,193.71,193.7,193.71,5700000.0
2008-09-02 04:45:00,193.71,193.71,193.7,193.7,15400000.0
2008-09-02 04:46:00,193.7,193.72,193.7,193.72,51000000.0
2008-09-02 04:47:00,193.71,193.75,193.71,193.75,52100000.0
2008-09-02 04:48:00,193.75,193.76,193.74,193.75,46500000.0
2008-09-02 04:49:00,193.75,193.76,193.7,193.745,107800000.0
2008-09-02 04:50:00,193.74,193.75,193.7,193.705,81300000.0
2008-09-02 04:51:00,193.705,193.77,193.645,193.75,84500000.0
2008-09-02 04:52:00,193.74,193.75,193.725,193.74,60700000.0
2008-09-02 04:53:00,193.755,193.78,193.75,193.77,32400000.0
2008-09-02 04:54:00,193.78,193.795,193.755,193.765,80900000.0
2008-09-02 04:55:00,193.755,193.83,193.75,193.81,181100000.0
2008-09-02 04:56:00,193.81,193.83,193.8,193.81,100200000.0
2008-09-02 04:57:00,193.81,193.81,193.76,193.76,19000000.0
2008-09-02 04:58:00,193.745,193.77,193.735,193.77,31700000.0
2008-09-02 04:59:00,193.77,193.78,193.77,193.78,13800000.0
2008-09-02 05:00:00,193.79,193.8,193.765,193.78,49500000.0
2008-09-02 05:01:00,193.79,193.79,193.77,193.78,35900000.0
2008-09-02 05:02:00,193.78,193.79,193.745,193.775,36300000.0
2008-09-02 05:03:00,193.775,193.775,193.74,193.755,127900000.0
2008-09-02 05:04:00,193.755,193.76,193.735,193.735,12600000.0
2008-09-02 05:05:00,193.735,193.74,193.72,193.725,35500000.0
2008-09-02 05:06:00,193.73,193.745,193.68,193.72,172000000.0
2008-09-02 05:07:00,193.72,193.75,193.71,193.74,102600000.0
2008-09-02 05:08:00,193.74,193.74,193.73,193.73,39100000.0
2008-09-02 05:09:00,193.73,193.73,193.73,193.73,10800000.0
2008-09-02 05:10:00,193.73,193.74,193.715,193.72,87900000.0
2008-09-02 05:11:00,193.72,193.725,193.66,193.665,49500000.0
2008-09-02 05:12:00,193.67,193.705,193.655,193.685,42200000.0
2008-09-02 05:13:00,193.68,193.72,193.675,193.72,59400000.0
2008-09-02 05:14:00,193.71,193.71,193.7,193.7,12100000.0
2008-09-02 05:15:00,193.7,193.755,193.69,193.735,57600000.0
2008-09-02 05:16:00,193.73,193.755,193.71,193.74,181100004.0
2008-09-02 05:17:00,193.735,193.78,193.73,193.74,84000000.0
2008-09-02 05:18:00,193.74,193.745,193.695,193.71,25400000.0
2008-09-02 05:19:00,193.7,193.7,193.68,193.68,193100000.0
2008-09-02 05:20:00,193.7,193.7,193.66,193.7,118600000.0
2008-09-02 05:21:00,193.68,193.7,193.675,193.675,181800000.0
2008-09-02 05:22:00,193.68,193.7,193.67,193.67,124000000.0
2008-09-02 05:23:00,193.68,193.68,193.67,193.68,83600000.0
2008-09-02 05:24:00,193.68,193.68,193.67,193.67,110400000.0
2008-09-02 05:25:00,193.68,193.68,193.595,193.61,427100001.0
2008-09-02 05:26:00,193.61,193.61,193.58,193.61,203000003.0
2008-09-02 05:27:00,193.61,193.61,193.575,193.61,270899997.0
2008-09-02 05:28:00,193.61,193.61,193.6,193.61,438400001.0
2008-09-02 05:29:00,193.62,193.63,193.61,193.62,55900000.0
2008-09-02 05:30:00,193.62,193.62,193.61,193.61,10400000.0
2008-09-02 05:31:00,193.61,193.61,193.6,193.61,718200005.0
2008-09-02 05:32:00,193.61,193.615,193.595,193.6,337600001.0
2008-09-02 05:33:00,193.615,193.63,193.605,193.615,65700000.0
2008-09-02 05:34:00,193.62,193.635,193.605,193.635,107800000.0
2008-09-02 05:35:00,193.64,193.7,193.64,193.7,32400000.0
2008-09-02 05:36:00,193.7,193.71,193.695,193.7,49400000.0
2008-09-02 05:37:00,193.7,193.73,193.69,193.73,41200000.0
2008-09-02 05:38:00,193.73,193.83,193.73,193.83,70700000.0
2008-09-02 05:39:00,193.83,193.83,193.775,193.79,35100000.0
2008-09-02 05:40:00,193.79,193.815,193.785,193.8,35400000.0
2008-09-02 05:41:00,193.8,193.84,193.79,193.83,36400000.0
2008-09-02 05:42:00,193.84,193.85,193.805,193.825,18500000.0
2008-09-02 05:43:00,193.82,193.83,193.81,193.83,15000000.0
2008-09-02 05:44:00,193.82,193.83,193.805,193.81,142500000.0
2008-09-02 05:45:00,193.81,193.81,193.785,193.79,19500000.0
2008-09-02 05:46:00,193.785,193.8,193.75,193.78,268300000.0
2008-09-02 05:47:00,193.75,193.78,193.74,193.74,113000000.0
2008-09-02 05:48:00,193.77,193.78,193.69,193.75,218000000.0
2008-09-02 05:49:00,193.75,193.77,193.75,193.75,85900000.0
2008-09-02 05:50:00,193.75,193.75,193.7,193.75,54400000.0
2008-09-02 05:51:00,193.75,193.78,193.75,193.77,60500000.0
2008-09-02 05:52:00,193.78,193.79,193.78,193.78,23900000.0
2008-09-02 05:53:00,193.78,193.78,193.74,193.74,53600000.0
2008-09-02 05:54:00,193.74,193.79,193.74,193.79,45700000.0
2008-09-02 05:55:00,193.79,193.825,193.765,193.785,109700000.0
2008-09-02 05:56:00,193.79,193.83,193.79,193.83,77700000.0
2008-09-02 05:57:00,193.84,193.845,193.82,193.82,24300000.0
2008-09-02 05:58:00,193.83,193.855,193.81,193.83,104900000.0
2008-09-02 05:59:00,193.83,193.83,193.805,193.82,151500000.0
2008-09-02 06:00:00,193.83,193.83,193.83,193.83,24300000.0
2008-09-02 06:01:00,193.82,193.84,193.82,193.82,148500000.0
2008-09-02 06:02:00,193.81,193.83,193.8,193.83,52100000.0
2008-09-02 06:03:00,193.83,193.84,193.805,193.825,121500000.0
2008-09-02 06:04:00,193.82,193.825,193.8,193.8,71800000.0
2008-09-02 06:05:00,193.8,193.8,193.79,193.79,40500000.0
2008-09-02 06:06:00,193.79,193.83,193.78,193.8,165000000.0
2008-09-02 06:07:00,193.79,193.79,193.77,193.78,44300000.0
2008-09-02 06:08:00,193.79,193.81,193.77,193.795,77900000.0
2008-09-02 06:09:00,193.79,193.8,193.79,193.8,21600000.0
2008-09-02 06:10:00,193.8,193.82,193.79,193.82,27900000.0
2008-09-02 06:11:00,193.81,193.82,193.8,193.8,37400000.0
2008-09-02 06:12:00,193.8,193.8,193.78,193.78,18300000.0
2008-09-02 06:13:00,193.78,193.795,193.755,193.775,123300000.0
2008-09-02 06:14:00,193.75,193.79,193.75,193.79,100700000.0
2008-09-02 06:15:00,193.78,193.79,193.78,193.79,44800000.0
2008-09-02 06:16:00,193.79,193.81,193.785,193.81,85100000.0
2008-09-02 06:17:00,193.81,193.81,193.76,193.76,76100000.0
2008-09-02 06:18:00,193.77,193.79,193.76,193.77,39800000.0
2008-09-02 06:19:00,193.76,193.77,193.74,193.76,86600000.0
2008-09-02 06:20:00,193.76,193.82,193.76,193.81,135200000.0
2008-09-02 06:21:00,193.81,193.82,193.81,193.82,120000000.0
2008-09-02 06:22:00,193.82,193.82,193.81,193.82,85000000.0
2008-09-02 06:23:00,193.82,193.82,193.81,193.82,159300000.0
2008-09-02 06:24:00,193.82,193.82,193.75,193.81,188000000.0
2008-09-02 06:25:00,193.81,193.81,193.73,193.76,153400000.0
2008-09-02 06:26:00,193.8,193.81,193.715,193.74,191000000.0
2008-09-02 06:27:00,193.74,193.765,193.74,193.745,70100000.0
2008-09-02 06:28:00,193.75,193.87,193.75,193.87,142500000.0
2008-09-02 06:29:00,193.87,193.87,193.8,193.87,137000000.0
2008-09-02 06:30:00,193.87,193.89,193.815,193.84,148900000.0
2008-09-02 06:31:00,193.83,193.86,193.735,193.825,326950000.0
2008-09-02 06:32:00,193.825,193.9,193.805,193.88,138000000.0
2008-09-02 06:33:00,193.875,193.91,193.875,193.9,130750000.0
2008-09-02 06:34:00,193.895,193.94,193.89,193.91,241767500.0
2008-09-02 06:35:00,193.905,193.92,193.875,193.88,67700000.0
2008-09-02 06:36:00,193.88,193.975,193.88,193.96,87500000.0
2008-09-02 06:37:00,193.975,194.05,193.975,194.025,98100000.0
2008-09-02 06:38:00,194.02,194.16,194.02,194.16,125500000.0
2008-09-02 06:39:00,194.16,194.17,194.105,194.145,106500000.0
2008-09-02 06:40:00,194.14,194.22,194.14,194.19,185400000.0
2008-09-02 06:41:00,194.19,194.23,194.145,194.15,71500000.0
2008-09-02 06:42:00,194.15,194.15,194.08,194.09,102400000.0
2008-09-02 06:43:00,194.1,194.215,194.09,194.2,135000000.0
2008-09-02 06:44:00,194.2,194.22,194.16,194.19,203400000.0
2008-09-02 06:45:00,194.19,194.2,194.18,194.18,62500000.0
2008-09-02 06:46:00,194.18,194.18,194.16,194.16,129600000.0
2008-09-02 06:47:00,194.17,194.19,194.145,194.145,155100000.0
2008-09-02 06:48:00,194.13,194.145,194.025,194.025,198700000.0
2008-09-02 06:49:00,194.035,194.035,193.96,193.965,300600000.0
2008-09-02 06:50:00,193.96,193.965,193.875,193.88,130800000.0
2008-09-02 06:51:00,193.89,193.945,193.885,193.94,93400000.0
2008-09-02 06:52:00,193.94,193.995,193.91,193.96,114200000.0
2008-09-02 06:53:00,193.96,193.98,193.935,193.98,73500000.0
2008-09-02 06:54:00,193.98,193.99,193.95,193.95,65800000.0
2008-09-02 06:55:00,193.95,193.98,193.95,193.98,72100000.0
2008-09-02 06:56:00,193.985,194.03,193.915,193.99,244700000.0
2008-09-02 06:57:00,193.98,193.985,193.91,193.95,142700000.0
2008-09-02 06:58:00,193.94,193.98,193.93,193.98,166700000.0
2008-09-02 06:59:00,193.97,194.01,193.96,193.99,320300000.0
2008-09-02 07:00:00,193.98,193.99,193.93,193.93,173400000.0
2008-09-02 07:01:00,193.975,193.99,193.91,193.96,185500000.0
2008-09-02 07:02:00,193.97,193.97,193.87,193.895,171800000.0
2008-09-02 07:03:00,193.895,194.0,193.895,193.97,127800000.0
2008-09-02 07:04:00,193.98,193.98,193.92,193.97,131100000.0
2008-09-02 07:05:00,193.97,193.97,193.92,193.94,160700000.0
2008-09-02 07:06:00,193.94,193.96,193.9,193.9,107900000.0
2008-09-02 07:07:00,193.9,193.995,193.87,193.95,189300000.0
2008-09-02 07:08:00,193.95,194.03,193.94,193.99,202300000.0
2008-09-02 07:09:00,193.99,194.01,193.96,193.995,330100000.0
2008-09-02 07:10:00,193.99,194.01,193.9,193.91,217650000.0
2008-09-02 07:11:00,193.905,193.91,193.815,193.83,208000000.0
2008-09-02 07:12:00,193.84,193.88,193.77,193.77,490299996.0
2008-09-02 07:13:00,193.82,193.83,193.735,193.765,286600000.0
2008-09-02 07:14:00,193.805,193.82,193.695,193.71,300700000.0
2008-09-02 07:15:00,193.71,193.78,193.705,193.775,130900000.0
2008-09-02 07:16:00,193.78,193.78,193.71,193.71,78900000.0
2008-09-02 07:17:00,193.715,193.73,193.675,193.705,238300000.0
2008-09-02 07:18:00,193.705,193.705,193.61,193.68,227700000.0
2008-09-02 07:19:00,193.68,193.71,193.665,193.665,60300000.0
2008-09-02 07:20:00,193.67,193.71,193.615,193.615,98100000.0
2008-09-02 07:21:00,193.605,193.645,193.575,193.58,185200000.0
2008-09-02 07:22:00,193.58,193.62,193.575,193.605,128800000.0
2008-09-02 07:23:00,193.62,193.63,193.615,193.63,15900000.0
2008-09-02 07:24:00,193.63,193.65,193.59,193.62,71000000.0
2008-09-02 07:25:00,193.62,193.62,193.57,193.57,77200000.0
2008-09-02 07:26:00,193.56,193.585,193.485,193.585,154900000.0
2008-09-02 07:27:00,193.53,193.67,193.525,193.65,187700000.0
2008-09-02 07:28:00,193.65,193.66,193.575,193.645,77300000.0
2008-09-02 07:29:00,193.63,193.73,193.63,193.675,199400000.0
2008-09-02 07:30:00,193.69,193.69,193.62,193.62,43500000.0
2008-09-02 07:31:00,193.62,193.7,193.62,193.69,146000000.0
2008-09-02 07:32:00,193.69,193.7,193.655,193.69,55100000.0
2008-09-02 07:33:00,193.69,193.69,193.58,193.615,183500000.0
2008-09-02 07:34:00,193.61,193.61,193.565,193.6,271200000.0
2008-09-02 07:35:00,193.6,193.625,193.585,193.625,124800000.0
2008-09-02 07:36:00,193.63,193.665,193.625,193.66,83800000.0
2008-09-02 07:37:00,193.65,193.66,193.65,193.65,18800000.0
2008-09-02 07:38:00,193.64,193.735,193.63,193.7,62350000.0
2008-09-02 07:39:00,193.72,193.72,193.68,193.69,41000000.0
2008-09-02 07:40:00,193.69,193.69,193.65,193.69,49800000.0
2008-09-02 07:41:00,193.69,193.69,193.585,193.61,190950000.0
2008-09-02 07:42:00,193.625,193.67,193.605,193.61,133100000.0
2008-09-02 07:43:00,193.62,193.65,193.585,193.64,129800000.0
2008-09-02 07:44:00,193.64,193.64,193.545,193.56,146300000.0
2008-09-02 07:45:00,193.545,193.57,193.51,193.51,133700000.0
2008-09-02 07:46:00,193.51,193.54,193.51,193.53,70000000.0
2008-09-02 07:47:00,193.53,193.54,193.46,193.46,84800000.0
2008-09-02 07:48:00,193.45,193.48,193.45,193.48,146700000.0
2008-09-02 07:49:00,193.48,193.48,193.43,193.47,226400000.0
2008-09-02 07:50:00,193.47,193.48,193.375,193.42,187800000.0
2008-09-02 07:51:00,193.405,193.47,193.395,193.47,248300000.0
2008-09-02 07:52:00,193.505,193.52,193.45,193.45,71800000.0
2008-09-02 07:53:00,193.45,193.45,193.38,193.4,121400000.0
2008-09-02 07:54:00,193.4,193.49,193.385,193.47,239400000.0
2008-09-02 07:55:00,193.47,193.535,193.455,193.48,127700000.0
2008-09-02 07:56:00,193.475,193.51,193.42,193.44,117450000.0
2008-09-02 07:57:00,193.42,193.44,193.355,193.39,231950000.0
2008-09-02 07:58:00,193.42,193.42,193.245,193.315,273600001.0
2008-09-02 07:59:00,193.33,193.365,193.265,193.32,226600000.0
2008-09-02 08:00:00,193.32,193.38,193.32,193.345,435500000.0
2008-09-02 08:01:00,193.34,193.525,193.34,193.52,363900000.0
2008-09-02 08:02:00,193.51,193.61,193.5,193.55,219400000.0
2008-09-02 08:03:00,193.54,193.57,193.515,193.54,330900000.0
2008-09-02 08:04:00,193.53,193.53,193.455,193.52,176400000.0
2008-09-02 08:05:00,193.51,193.55,193.51,193.53,86900000.0
2008-09-02 08:06:00,193.545,193.65,193.54,193.63,117100000.0
2008-09-02 08:07:00,193.635,193.65,193.59,193.59,180300000.0
2008-09-02 08:08:00,193.58,193.7,193.58,193.68,184700000.0
2008-09-02 08:09:00,193.69,193.71,193.615,193.645,152500000.0
2008-09-02 08:10:00,193.655,193.66,193.555,193.57,161200000.0
2008-09-02 08:11:00,193.57,193.59,193.51,193.59,135500000.0
2008-09-02 08:12:00,193.585,193.625,193.555,193.625,96200000.0
2008-09-02 08:13:00,193.62,193.7,193.62,193.68,212800000.0
2008-09-02 08:14:00,193.69,193.69,193.62,193.63,271400000.0
2008-09-02 08:15:00,193.63,193.63,193.44,193.49,399200000.0
2008-09-02 08:16:00,193.48,193.49,193.37,193.37,386400000.0
2008-09-02 08:17:00,193.37,193.45,193.37,193.4,660000000.0
2008-09-02 08:18:00,193.4,193.42,193.31,193.32,266500000.0
2008-09-02 08:19:00,193.33,193.41,193.215,193.24,638450000.0
2008-09-02 08:20:00,193.24,193.26,193.11,193.24,292400000.0
2008-09-02 08:21:00,193.24,193.34,193.24,193.32,478200000.0
2008-09-02 08:22:00,193.305,193.39,193.305,193.35,287000000.0
2008-09-02 08:23:00,193.35,193.355,193.22,193.35,173000000.0
2008-09-02 08:24:00,193.35,193.37,193.255,193.255,263300000.0
2008-09-02 08:25:00,193.25,193.29,193.15,193.27,261900000.0
2008-09-02 08:26:00,193.27,193.32,193.25,193.31,288400000.0
2008-09-02 08:27:00,193.31,193.425,193.3,193.4,203500000.0
2008-09-02 08:28:00,193.4,193.4,193.325,193.33,186000000.0
2008-09-02 08:29:00,193.33,193.385,193.325,193.35,109900000.0
2008-09-02 08:30:00,193.35,193.36,193.225,193.24,170300000.0
2008-09-02 08:31:00,193.245,193.31,193.24,193.31,184900000.0
2008-09-02 08:32:00,193.3,193.35,193.275,193.33,121000000.0
2008-09-02 08:33:00,193.33,193.35,193.31,193.32,124000000.0
2008-09-02 08:34:00,193.33,193.345,193.28,193.33,122900000.0
2008-09-02 08:35:00,193.33,193.425,193.33,193.415,99800000.0
2008-09-02 08:36:00,193.415,193.535,193.415,193.535,99300000.0
2008-09-02 08:37:00,193.515,193.535,193.4,193.46,368800000.0
2008-09-02 08:38:00,193.455,193.49,193.425,193.49,321700000.0
2008-09-02 08:39:00,193.49,193.53,193.455,193.455,342700000.0
2008-09-02 08:40:00,193.475,193.48,193.395,193.41,372100000.0
2008-09-02 08:41:00,193.43,193.49,193.41,193.475,271300000.0
2008-09-02 08:42:00,193.48,193.48,193.355,193.4,263500000.0
2008-09-02 08:43:00,193.39,193.43,193.39,193.41,396700002.0
2008-09-02 08:44:00,193.41,193.44,193.275,193.29,521100000.0
2008-09-02 08:45:00,193.285,193.34,193.235,193.34,387800000.0
2008-09-02 08:46:00,193.34,193.35,193.27,193.325,206800000.0
2008-09-02 08:47:00,193.34,193.395,193.295,193.36,357300000.0
2008-09-02 08:48:00,193.36,193.365,193.205,193.25,467300000.0
2008-09-02 08:49:00,193.25,193.31,193.215,193.31,318700000.0
2008-09-02 08:50:00,193.31,193.35,193.295,193.33,341300000.0
2008-09-02 08:51:00,193.32,193.32,193.18,193.24,470600000.0
2008-09-02 08:52:00,193.24,193.265,193.18,193.195,344000000.0
2008-09-02 08:53:00,193.19,193.43,193.185,193.41,448300000.0
2008-09-02 08:54:00,193.41,193.43,193.29,193.35,371700000.0
2008-09-02 08:55:00,193.34,193.35,193.25,193.29,321250000.0
2008-09-02 08:56:00,193.29,193.32,193.275,193.31,223900000.0
2008-09-02 08:57:00,193.31,193.32,193.28,193.29,275600000.0
2008-09-02 08:58:00,193.29,193.33,193.275,193.28,202200000.0
2008-09-02 08:59:00,193.28,193.33,193.28,193.3,238200000.0
2008-09-02 09:00:00,193.3,193.34,193.205,193.27,388400000.0
2008-09-02 09:01:00,193.27,193.35,193.27,193.295,303600000.0
2008-09-02 09:02:00,193.295,193.395,193.28,193.38,255300000.0
2008-09-02 09:03:00,193.38,193.44,193.38,193.43,151700000.0
2008-09-02 09:04:00,193.42,193.45,193.41,193.43,306000000.0
2008-09-02 09:05:00,193.43,193.44,193.405,193.44,280000000.0
2008-09-02 09:06:00,193.44,193.45,193.415,193.43,205700000.0
2008-09-02 09:07:00,193.43,193.455,193.38,193.41,274550000.0
2008-09-02 09:08:00,193.41,193.41,193.335,193.36,112100000.0
2008-09-02 09:09:00,193.37,193.45,193.365,193.44,357900000.0
2008-09-02 09:10:00,193.44,193.45,193.405,193.42,395700000.0
2008-09-02 09:11:00,193.42,193.475,193.4,193.475,320000000.0
2008-09-02 09:12:00,193.475,193.475,193.37,193.44,407700000.0
2008-09-02 09:13:00,193.44,193.45,193.375,193.435,330600000.0
2008-09-02 09:14:00,193.435,193.51,193.435,193.5,417100000.0
2008-09-02 09:15:00,193.51,193.51,193.49,193.5,103800000.0
2008-09-02 09:16:00,193.5,193.5,193.425,193.45,281000000.0
2008-09-02 09:17:00,193.44,193.49,193.425,193.44,336500000.0
2008-09-02 09:18:00,193.44,193.46,193.395,193.395,575800000.0
2008-09-02 09:19:00,193.4,193.425,193.385,193.415,373400000.0
2008-09-02 09:20:00,193.415,193.415,193.39,193.4,275750000.0
2008-09-02 09:21:00,193.385,193.415,193.365,193.41,428800000.0
2008-09-02 09:22:00,193.415,193.485,193.415,193.48,214300000.0
2008-09-02 09:23:00,193.48,193.485,193.435,193.44,197400000.0
2008-09-02 09:24:00,193.44,193.475,193.38,193.385,198750000.0
2008-09-02 09:25:00,193.39,193.42,193.375,193.375,279100000.0
2008-09-02 09:26:00,193.38,193.445,193.35,193.41,361400000.0
2008-09-02 09:27:00,193.405,193.41,193.315,193.39,420100000.0
2008-09-02 09:28:00,193.39,193.39,193.26,193.26,322900000.0
2008-09-02 09:29:00,193.26,193.28,193.24,193.24,261300000.0
2008-09-02 09:30:00,193.24,193.325,193.24,193.3,299200000.0
2008-09-02 09:31:00,193.3,193.43,193.3,193.4,447700000.0
2008-09-02 09:32:00,193.39,193.46,193.38,193.46,334500000.0
2008-09-02 09:33:00,193.46,193.48,193.43,193.48,126100000.0
2008-09-02 09:34:00,193.48,193.48,193.46,193.46,123200000.0
2008-09-02 09:35:00,193.465,193.495,193.46,193.49,77600000.0
2008-09-02 09:36:00,193.48,193.51,193.465,193.5,230000000.0
2008-09-02 09:37:00,193.49,193.56,193.475,193.49,265700000.0
2008-09-02 09:38:00,193.49,193.53,193.41,193.52,332300000.0
2008-09-02 09:39:00,193.52,193.54,193.495,193.53,326700000.0
2008-09-02 09:40:00,193.53,193.56,193.51,193.53,403400000.0
2008-09-02 09:41:00,193.53,193.555,193.48,193.54,294100000.0
2008-09-02 09:42:00,193.555,193.63,193.555,193.62,413800000.0
2008-09-02 09:43:00,193.63,193.63,193.54,193.54,275600000.0
2008-09-02 09:44:00,193.55,193.565,193.5,193.545,288800000.0
2008-09-02 09:45:00,193.545,193.555,193.5,193.53,194100000.0
2008-09-02 09:46:00,193.525,193.56,193.515,193.56,192300000.0
2008-09-02 09:47:00,193.56,193.57,193.47,193.485,309300000.0
2008-09-02 09:48:00,193.485,193.54,193.455,193.54,253500000.0
2008-09-02 09:49:00,193.54,193.54,193.435,193.46,364800000.0
2008-09-02 09:50:00,193.46,193.495,193.435,193.48,245100000.0
2008-09-02 09:51:00,193.48,193.48,193.39,193.43,159500000.0
2008-09-02 09:52:00,193.42,193.45,193.335,193.335,156200000.0
2008-09-02 09:53:00,193.34,193.41,193.34,193.395,194400000.0
2008-09-02 09:54:00,193.37,193.42,193.35,193.35,366200000.0
2008-09-02 09:55:00,193.35,193.41,193.33,193.35,603950002.0
2008-09-02 09:56:00,193.35,193.475,193.325,193.46,398800000.0
2008-09-02 09:57:00,193.46,193.48,193.395,193.47,374600000.0
2008-09-02 09:58:00,193.46,193.545,193.445,193.53,242200000.0
2008-09-02 09:59:00,193.52,193.55,193.485,193.525,252000000.0
2008-09-02 10:00:00,193.53,193.57,193.51,193.51,263700000.0
2008-09-02 10:01:00,193.51,193.515,193.46,193.475,172400000.0
2008-09-02 10:02:00,193.5,193.5,193.425,193.47,273000000.0
2008-09-02 10:03:00,193.47,193.57,193.47,193.56,507150000.0
2008-09-02 10:04:00,193.55,193.65,193.545,193.64,318600000.0
2008-09-02 10:05:00,193.64,193.65,193.59,193.59,186900000.0
2008-09-02 10:06:00,193.59,193.71,193.59,193.66,273400000.0
2008-09-02 10:07:00,193.65,193.71,193.65,193.69,194500000.0
2008-09-02 10:08:00,193.69,193.69,193.6,193.63,542400000.0
2008-09-02 10:09:00,193.645,193.71,193.625,193.71,150800000.0
2008-09-02 10:10:00,193.71,193.79,193.7,193.77,253400000.0
2008-09-02 10:11:00,193.78,193.79,193.76,193.79,591200000.0
2008-09-02 10:12:00,193.79,193.81,193.765,193.81,374500000.0
2008-09-02 10:13:00,193.81,193.905,193.8,193.9,191500000.0
2008-09-02 10:14:00,193.91,193.92,193.87,193.9,557699987.0
2008-09-02 10:15:00,193.9,193.95,193.85,193.935,742399986.0
2008-09-02 10:16:00,193.93,193.945,193.795,193.805,448500000.0
2008-09-02 10:17:00,193.8,193.82,193.7,193.75,326800000.0
2008-09-02 10:18:00,193.76,193.89,193.755,193.89,464500000.0
2008-09-02 10:19:00,193.89,194.095,193.89,193.985,539100000.0
2008-09-02 10:20:00,193.97,194.02,193.89,193.94,410500000.0
2008-09-02 10:21:00,193.93,193.94,193.81,193.825,422100001.0
2008-09-02 10:22:00,193.805,193.915,193.745,193.9,403700000.0
2008-09-02 10:23:00,193.9,193.945,193.76,193.8,473600000.0
2008-09-02 10:24:00,193.8,193.835,193.62,193.635,508900000.0
2008-09-02 10:25:00,193.64,193.705,193.615,193.68,277700000.0
2008-09-02 10:26:00,193.69,193.76,193.67,193.68,358900000.0
2008-09-02 10:27:00,193.65,193.675,193.595,193.615,373500000.0
2008-09-02 10:28:00,193.625,193.775,193.62,193.765,237800000.0
2008-09-02 10:29:00,193.79,193.9,193.75,193.88,225800000.0
2008-09-02 10:30:00,193.89,193.99,193.84,193.98,235100000.0
2008-09-02 10:31:00,193.985,193.995,193.9,193.92,320900000.0
2008-09-02 10:32:00,193.92,194.035,193.9,194.005,341800000.0
2008-09-02 10:33:00,194.005,194.18,194.005,194.13,452500000.0
2008-09-02 10:34:00,194.135,194.135,193.965,194.005,367800000.0
2008-09-02 10:35:00,194.01,194.04,193.925,193.97,287000000.0
2008-09-02 10:36:00,193.97,194.01,193.935,194.0,319299999.0
2008-09-02 10:37:00,194.0,194.0,193.95,193.95,260019998.0
2008-09-02 10:38:00,193.965,194.02,193.955,193.98,442200000.0
2008-09-02 10:39:00,193.98,194.02,193.97,193.98,350200001.0
2008-09-02 10:40:00,194.0,194.12,194.0,194.08,440300000.0
2008-09-02 10:41:00,194.08,194.09,193.99,194.02,518900004.0
2008-09-02 10:42:00,194.02,194.02,193.67,193.69,819300017.0
2008-09-02 10:43:00,193.7,193.75,193.635,193.65,467400000.0
2008-09-02 10:44:00,193.65,193.69,193.58,193.66,439850000.0
2008-09-02 10:45:00,193.66,193.68,193.555,193.615,386099999.0
2008-09-02 10:46:00,193.63,193.67,193.62,193.64,261100000.0
2008-09-02 10:47:00,193.64,193.685,193.61,193.63,298500000.0
2008-09-02 10:48:00,193.635,193.73,193.63,193.73,299900000.0
2008-09-02 10:49:00,193.745,193.77,193.675,193.72,253400000.0
2008-09-02 10:50:00,193.72,193.74,193.7,193.7,125400000.0
2008-09-02 10:51:00,193.69,193.7,193.665,193.68,283100000.0
2008-09-02 10:52:00,193.68,193.705,193.655,193.69,232300000.0
2008-09-02 10:53:00,193.69,193.75,193.68,193.73,224800000.0
2008-09-02 10:54:00,193.73,193.75,193.71,193.74,139100000.0
2008-09-02 10:55:00,193.73,193.795,193.73,193.775,431500000.0
2008-09-02 10:56:00,193.79,193.93,193.775,193.85,565000000.0
2008-09-02 10:57:00,193.855,193.93,193.845,193.885,539567500.0
2008-09-02 10:58:00,193.89,193.9,193.85,193.855,237600000.0
2008-09-02 10:59:00,193.855,193.875,193.815,193.83,244500000.0
2008-09-02 11:00:00,193.84,193.84,193.775,193.815,257400000.0
2008-09-02 11:01:00,193.815,193.86,193.77,193.83,442200000.0
2008-09-02 11:02:00,193.84,193.85,193.805,193.82,232000000.0
2008-09-02 11:03:00,193.82,193.85,193.81,193.825,132100000.0
2008-09-02 11:04:00,193.825,193.865,193.805,193.84,193700000.0
2008-09-02 11:05:00,193.84,193.91,193.76,193.76,320100000.0
2008-09-02 11:06:00,193.775,193.81,193.73,193.8,272300000.0
2008-09-02 11:07:00,193.775,193.84,193.76,193.795,239400000.0
2008-09-02 11:08:00,193.77,193.81,193.69,193.69,382400000.0
2008-09-02 11:09:00,193.69,193.7,193.63,193.66,177600000.0
2008-09-02 11:10:00,193.67,193.67,193.645,193.645,93200000.0
2008-09-02 11:11:00,193.65,193.67,193.63,193.63,192500000.0
2008-09-02 11:12:00,193.63,193.68,193.63,193.65,240400000.0
2008-09-02 11:13:00,193.65,193.675,193.635,193.65,214000000.0
2008-09-02 11:14:00,193.65,193.66,193.61,193.61,68900000.0
2008-09-02 11:15:00,193.615,193.66,193.575,193.62,341000000.0
2008-09-02 11:16:00,193.61,193.61,193.55,193.55,412200000.0
2008-09-02 11:17:00,193.55,193.55,193.53,193.54,249000000.0
2008-09-02 11:18:00,193.55,193.59,193.435,193.45,212300000.0
2008-09-02 11:19:00,193.46,193.53,193.415,193.49,484299999.0
2008-09-02 11:20:00,193.49,193.56,193.47,193.53,360800000.0
2008-09-02 11:21:00,193.53,193.57,193.525,193.53,190800000.0
2008-09-02 11:22:00,193.54,193.55,193.475,193.48,187700000.0
2008-09-02 11:23:00,193.48,193.51,193.355,193.45,468800000.0
2008-09-02 11:24:00,193.45,193.5,193.385,193.49,533600000.0
2008-09-02 11:25:00,193.485,193.54,193.48,193.5,356200000.0
2008-09-02 11:26:00,193.51,193.53,193.44,193.45,212900000.0
2008-09-02 11:27:00,193.44,193.5,193.355,193.37,404700000.0
2008-09-02 11:28:00,193.37,193.41,193.34,193.35,342600000.0
2008-09-02 11:29:00,193.34,193.4,193.305,193.34,468600000.0
2008-09-02 11:30:00,193.34,193.52,193.34,193.48,620400001.0
2008-09-02 11:31:00,193.475,193.48,193.43,193.44,334900000.0
2008-09-02 11:32:00,193.44,193.45,193.34,193.34,344300000.0
2008-09-02 11:33:00,193.345,193.45,193.34,193.41,600100000.0
2008-09-02 11:34:00,193.425,193.47,193.36,193.39,577300000.0
2008-09-02 11:35:00,193.39,193.49,193.375,193.49,599100000.0
2008-09-02 11:36:00,193.5,193.515,193.39,193.41,446200001.0
2008-09-02 11:37:00,193.375,193.45,193.345,193.44,297050000.0
2008-09-02 11:38:00,193.455,193.48,193.35,193.39,333800000.0
2008-09-02 11:39:00,193.4,193.44,193.38,193.42,350700001.0
2008-09-02 11:40:00,193.43,193.46,193.25,193.265,644560000.0
2008-09-02 11:41:00,193.265,193.335,193.255,193.335,363200000.0
2008-09-02 11:42:00,193.335,193.37,193.3,193.34,440300000.0
2008-09-02 11:43:00,193.34,193.38,193.34,193.37,141600000.0
2008-09-02 11:44:00,193.37,193.46,193.355,193.44,266800000.0
2008-09-02 11:45:00,193.43,193.5,193.3,193.3,183700000.0
2008-09-02 11:46:00,193.3,193.34,193.24,193.31,290200000.0
2008-09-02 11:47:00,193.31,193.33,193.22,193.24,290200000.0
2008-09-02 11:48:00,193.25,193.31,193.235,193.3,255450000.0
2008-09-02 11:49:00,193.29,193.31,193.165,193.195,739500002.0
2008-09-02 11:50:00,193.175,193.235,193.1,193.115,393900000.0
2008-09-02 11:51:00,193.125,193.24,193.1,193.23,245800000.0
2008-09-02 11:52:00,193.22,193.305,193.21,193.28,321400000.0
2008-09-02 11:53:00,193.29,193.34,193.25,193.33,372350000.0
2008-09-02 11:54:00,193.33,193.405,193.31,193.375,262200000.0
2008-09-02 11:55:00,193.355,193.38,193.315,193.36,252600000.0
2008-09-02 11:56:00,193.375,193.46,193.37,193.44,448400000.0
2008-09-02 11:57:00,193.455,193.5,193.435,193.47,244500000.0
2008-09-02 11:58:00,193.49,193.585,193.475,193.575,241500000.0
2008-09-02 11:59:00,193.57,193.63,193.57,193.63,416700000.0
2008-09-02 12:00:00,193.625,193.68,193.615,193.645,388200000.0
2008-09-02 12:01:00,193.64,193.65,193.62,193.64,772600006.0
2008-09-02 12:02:00,193.62,193.64,193.485,193.53,784200024.0
2008-09-02 12:03:00,193.53,193.59,193.5,193.56,273900000.0
2008-09-02 12:04:00,193.56,193.595,193.55,193.59,173800000.0
2008-09-02 12:05:00,193.6,193.74,193.6,193.72,385000000.0
2008-09-02 12:06:00,193.73,193.73,193.625,193.69,382850000.0
2008-09-02 12:07:00,193.69,193.71,193.65,193.71,253400000.0
2008-09-02 12:08:00,193.7,193.815,193.69,193.8,352200000.0
2008-09-02 12:09:00,193.815,193.895,193.78,193.865,288900000.0
2008-09-02 12:10:00,193.87,193.94,193.87,193.89,333400001.0
2008-09-02 12:11:00,193.89,193.94,193.87,193.93,284000000.0
2008-09-02 12:12:00,193.955,193.995,193.92,193.92,535300005.0
2008-09-02 12:13:00,193.92,193.93,193.85,193.88,228000000.0
2008-09-02 12:14:00,193.88,193.9,193.85,193.865,247500000.0
2008-09-02 12:15:00,193.86,193.92,193.85,193.92,365800000.0
2008-09-02 12:16:00,193.92,193.92,193.88,193.9,146200000.0
2008-09-02 12:17:00,193.89,193.89,193.77,193.79,197800000.0
2008-09-02 12:18:00,193.79,193.83,193.73,193.73,407300001.0
2008-09-02 12:19:00,193.73,193.8,193.71,193.8,230200000.0
2008-09-02 12:20:00,193.8,193.91,193.8,193.85,304000000.0
2008-09-02 12:21:00,193.85,193.875,193.775,193.81,230400000.0
2008-09-02 12:22:00,193.81,193.875,193.8,193.85,334200000.0
2008-09-02 12:23:00,193.85,193.94,193.84,193.91,426800001.0
2008-09-02 12:24:00,193.915,194.005,193.91,193.945,408200000.0
2008-09-02 12:25:00,193.95,194.01,193.925,193.96,390100000.0
2008-09-02 12:26:00,193.96,193.98,193.925,193.93,330400000.0
2008-09-02 12:27:00,193.93,193.98,193.93,193.97,132900000.0
2008-09-02 12:28:00,193.97,193.99,193.86,193.86,263300000.0
2008-09-02 12:29:00,193.88,193.92,193.845,193.91,263300000.0
2008-09-02 12:30:00,193.91,193.91,193.805,193.85,282200000.0
2008-09-02 12:31:00,193.85,193.865,193.835,193.85,173500000.0
2008-09-02 12:32:00,193.85,193.85,193.785,193.79,258300000.0
2008-09-02 12:33:00,193.78,193.78,193.71,193.72,214800000.0
2008-09-02 12:34:00,193.71,193.76,193.71,193.72,111600000.0
2008-09-02 12:35:00,193.72,193.73,193.635,193.72,247300000.0
2008-09-02 12:36:00,193.72,193.82,193.72,193.76,294100000.0
2008-09-02 12:37:00,193.76,193.76,193.68,193.72,448800000.0
2008-09-02 12:38:00,193.72,193.73,193.65,193.67,246200000.0
2008-09-02 12:39:00,193.67,193.69,193.655,193.69,193300000.0
2008-09-02 12:40:00,193.7,193.74,193.695,193.73,112100000.0
2008-09-02 12:41:00,193.705,193.8,193.69,193.785,261000000.0
2008-09-02 12:42:00,193.8,193.8,193.655,193.66,291000000.0
2008-09-02 12:43:00,193.67,193.7,193.67,193.69,96500000.0
2008-09-02 12:44:00,193.69,193.73,193.66,193.69,117800000.0
2008-09-02 12:45:00,193.69,193.69,193.59,193.605,134550000.0
2008-09-02 12:46:00,193.61,193.695,193.61,193.665,231900000.0
2008-09-02 12:47:00,193.67,193.71,193.66,193.71,149400000.0
2008-09-02 12:48:00,193.705,193.71,193.63,193.63,128400000.0
2008-09-02 12:49:00,193.62,193.665,193.62,193.665,158500000.0
2008-09-02 12:50:00,193.67,193.69,193.595,193.665,280200000.0
2008-09-02 12:51:00,193.66,193.71,193.645,193.71,166800000.0
2008-09-02 12:52:00,193.705,193.82,193.705,193.82,309200000.0
2008-09-02 12:53:00,193.81,193.815,193.7,193.74,543000001.0
2008-09-02 12:54:00,193.74,193.79,193.735,193.77,213000000.0
2008-09-02 12:55:00,193.77,193.8,193.75,193.79,173700000.0
2008-09-02 12:56:00,193.78,193.79,193.755,193.77,109500000.0
2008-09-02 12:57:00,193.77,193.82,193.77,193.81,182800000.0
2008-09-02 12:58:00,193.82,193.87,193.82,193.85,123400000.0
2008-09-02 12:59:00,193.86,193.86,193.83,193.86,28800000.0
2008-09-02 13:00:00,193.86,193.86,193.805,193.83,82400000.0
2008-09-02 13:01:00,193.83,193.86,193.82,193.825,37250000.0
2008-09-02 13:02:00,193.86,193.86,193.83,193.83,17750000.0
2008-09-02 13:03:00,193.86,193.86,193.76,193.76,160050000.0
2008-09-02 13:04:00,193.76,193.76,193.73,193.73,109900000.0
2008-09-02 13:05:00,193.72,193.72,193.71,193.71,35100000.0
2008-09-02 13:06:00,193.71,193.73,193.71,193.72,32400000.0
2008-09-02 13:07:00,193.72,193.72,193.65,193.65,195800000.0
2008-09-02 13:08:00,193.66,193.67,193.61,193.64,105400000.0
2008-09-02 13:09:00,193.645,193.855,193.64,193.845,247900000.0
2008-09-02 13:10:00,193.84,193.85,193.73,193.74,341600000.0
2008-09-02 13:11:00,193.74,193.765,193.72,193.76,204900000.0
2008-09-02 13:12:00,193.76,193.82,193.76,193.78,129600000.0
2008-09-02 13:13:00,193.79,193.8,193.76,193.79,84200000.0
2008-09-02 13:14:00,193.78,193.8,193.78,193.8,100200000.0
2008-09-02 13:15:00,193.79,193.85,193.79,193.85,94000000.0
2008-09-02 13:16:00,193.84,193.85,193.795,193.82,137200000.0
2008-09-02 13:17:00,193.795,193.88,193.79,193.88,243700000.0
2008-09-02 13:18:00,193.865,193.875,193.77,193.79,155600000.0
2008-09-02 13:19:00,193.79,193.805,193.745,193.76,418000000.0
2008-09-02 13:20:00,193.75,193.82,193.75,193.81,279100000.0
2008-09-02 13:21:00,193.815,193.86,193.815,193.85,210700000.0
2008-09-02 13:22:00,193.86,193.9,193.84,193.845,295700000.0
2008-09-02 13:23:00,193.85,193.9,193.845,193.865,313800000.0
2008-09-02 13:24:00,193.865,193.885,193.835,193.835,110700000.0
2008-09-02 13:25:00,193.835,193.87,193.795,193.795,138000000.0
2008-09-02 13:26:00,193.8,193.85,193.8,193.83,261700000.0
2008-09-02 13:27:00,193.82,193.85,193.75,193.78,203300000.0
2008-09-02 13:28:00,193.77,193.78,193.76,193.76,186100000.0
2008-09-02 13:29:00,193.77,193.78,193.76,193.77,79300000.0
2008-09-02 13:30:00,193.77,193.77,193.72,193.75,148600000.0
2008-09-02 13:31:00,193.75,193.78,193.73,193.755,163800000.0
2008-09-02 13:32:00,193.755,193.8,193.755,193.8,165100000.0
2008-09-02 13:33:00,193.81,193.84,193.81,193.84,133900000.0
2008-09-02 13:34:00,193.85,193.865,193.825,193.845,138400000.0
2008-09-02 13:35:00,193.86,193.94,193.835,193.93,238000000.0
2008-09-02 13:36:00,193.93,193.93,193.87,193.9,225000000.0
2008-09-02 13:37:00,193.91,193.99,193.89,193.98,285550000.0
2008-09-02 13:38:00,193.99,194.06,193.945,194.02,380000000.0
2008-09-02 13:39:00,194.04,194.06,193.98,193.99,232100000.0
2008-09-02 13:40:00,193.99,194.02,193.98,193.99,149700000.0
2008-09-02 13:41:00,193.99,194.01,193.96,193.985,239100000.0
2008-09-02 13:42:00,193.98,194.025,193.98,194.025,200000000.0
2008-09-02 13:43:00,194.02,194.055,194.01,194.025,298800000.0
2008-09-02 13:44:00,194.005,194.025,194.0,194.02,157100000.0
2008-09-02 13:45:00,194.02,194.06,194.005,194.04,193400001.0
2008-09-02 13:46:00,194.04,194.14,194.025,194.13,374900000.0
2008-09-02 13:47:00,194.13,194.18,194.095,194.18,280000000.0
2008-09-02 13:48:00,194.175,194.22,194.135,194.17,356000000.0
2008-09-02 13:49:00,194.18,194.26,194.18,194.215,278100000.0
2008-09-02 13:50:00,194.21,194.23,194.19,194.23,216700000.0
2008-09-02 13:51:00,194.23,194.3,194.225,194.3,238000000.0
2008-09-02 13:52:00,194.285,194.29,194.17,194.18,312200000.0
2008-09-02 13:53:00,194.18,194.195,194.15,194.17,205400000.0
2008-09-02 13:54:00,194.18,194.265,194.155,194.26,312850000.0
2008-09-02 13:55:00,194.26,194.26,194.195,194.21,280200000.0
2008-09-02 13:56:00,194.2,194.25,194.19,194.25,323600000.0
2008-09-02 13:57:00,194.25,194.26,194.175,194.22,260800000.0
2008-09-02 13:58:00,194.23,194.27,194.195,194.21,145300000.0
2008-09-02 13:59:00,194.195,194.21,194.17,194.17,62600000.0
2008-09-02 14:00:00,194.17,194.18,194.09,194.15,205500000.0
2008-09-02 14:01:00,194.125,194.275,194.125,194.24,226000000.0
2008-09-02 14:02:00,194.225,194.285,194.225,194.26,388300000.0
2008-09-02 14:03:00,194.26,194.285,194.23,194.25,301900000.0
2008-09-02 14:04:00,194.26,194.28,194.26,194.27,44200000.0
2008-09-02 14:05:00,194.27,194.31,194.23,194.29,236600000.0
2008-09-02 14:06:00,194.285,194.34,194.24,194.24,200399999.0
2008-09-02 14:07:00,194.27,194.29,194.24,194.28,80600000.0
2008-09-02 14:08:00,194.28,194.31,194.2,194.3,254600000.0
2008-09-02 14:09:00,194.3,194.32,194.275,194.28,271800000.0
2008-09-02 14:10:00,194.28,194.31,194.275,194.31,145400000.0
2008-09-02 14:11:00,194.31,194.33,194.3,194.32,159000000.0
2008-09-02 14:12:00,194.32,194.33,194.27,194.28,111700000.0
2008-09-02 14:13:00,194.255,194.32,194.2,194.31,321600000.0
2008-09-02 14:14:00,194.32,194.37,194.275,194.37,133600000.0
2008-09-02 14:15:00,194.36,194.39,194.325,194.36,416400000.0
2008-09-02 14:16:00,194.35,194.39,194.305,194.32,188800000.0
2008-09-02 14:17:00,194.305,194.345,194.24,194.26,353100000.0
2008-09-02 14:18:00,194.21,194.26,194.21,194.23,250100000.0
2008-09-02 14:19:00,194.23,194.23,194.115,194.12,396900000.0
2008-09-02 14:20:00,194.12,194.12,194.055,194.1,496200000.0
2008-09-02 14:21:00,194.09,194.13,194.09,194.1,360000000.0
2008-09-02 14:22:00,194.09,194.12,194.04,194.12,230700000.0
2008-09-02 14:23:00,194.12,194.12,194.03,194.1,252200000.0
2008-09-02 14:24:00,194.1,194.13,194.08,194.125,209600000.0
2008-09-02 14:25:00,194.12,194.135,194.1,194.135,213050000.0
2008-09-02 14:26:00,194.14,194.19,194.14,194.19,195900000.0
2008-09-02 14:27:00,194.19,194.19,194.145,194.18,117950000.0
2008-09-02 14:28:00,194.17,194.19,194.11,194.135,84500000.0
2008-09-02 14:29:00,194.155,194.19,194.02,194.04,167900000.0
2008-09-02 14:30:00,194.04,194.08,193.965,194.06,218250000.0
2008-09-02 14:31:00,194.06,194.085,194.055,194.06,244200000.0
2008-09-02 14:32:00,194.075,194.14,194.07,194.11,235300000.0
2008-09-02 14:33:00,194.12,194.16,194.07,194.14,264000000.0
2008-09-02 14:34:00,194.15,194.19,194.12,194.19,145500000.0
2008-09-02 14:35:00,194.2,194.235,194.19,194.21,156600000.0
2008-09-02 14:36:00,194.2,194.22,194.19,194.21,281300000.0
2008-09-02 14:37:00,194.215,194.23,194.175,194.18,120500000.0
2008-09-02 14:38:00,194.21,194.21,194.095,194.11,223100000.0
2008-09-02 14:39:00,194.11,194.13,194.07,194.075,402000000.0
2008-09-02 14:40:00,194.075,194.1,194.015,194.04,137800000.0
2008-09-02 14:41:00,194.05,194.07,194.025,194.04,238500000.0
2008-09-02 14:42:00,194.04,194.07,193.97,194.05,259050000.0
2008-09-02 14:43:00,194.055,194.055,194.0,194.0,121950000.0
2008-09-02 14:44:00,194.04,194.04,193.975,193.985,160750000.0
2008-09-02 14:45:00,193.965,194.0,193.925,193.97,378100000.0
2008-09-02 14:46:00,193.97,193.98,193.87,193.885,623699999.0
2008-09-02 14:47:00,193.9,193.95,193.895,193.93,95800000.0
2008-09-02 14:48:00,193.92,193.92,193.89,193.91,84800000.0
2008-09-02 14:49:00,193.92,193.93,193.89,193.89,51600000.0
2008-09-02 14:50:00,193.9,193.9,193.87,193.9,264450000.0
2008-09-02 14:51:00,193.91,193.95,193.91,193.95,149200000.0
2008-09-02 14:52:00,193.94,194.02,193.94,194.02,247700000.0
2008-09-02 14:53:00,194.02,194.02,193.92,193.94,278000000.0
2008-09-02 14:54:00,193.94,194.0,193.935,193.99,114500000.0
2008-09-02 14:55:00,193.99,194.0,193.94,193.97,301400000.0
2008-09-02 14:56:00,193.97,193.995,193.95,193.95,205100000.0
2008-09-02 14:57:00,193.95,193.96,193.8,193.84,419750000.0
2008-09-02 14:58:00,193.835,193.94,193.835,193.91,219800000.0
2008-09-02 14:59:00,193.9,193.9,193.825,193.86,158700000.0
2008-09-02 15:00:00,193.85,193.875,193.84,193.87,292600001.0
2008-09-02 15:01:00,193.87,193.96,193.87,193.96,264500000.0
2008-09-02 15:02:00,193.96,194.07,193.96,194.07,341100000.0
2008-09-02 15:03:00,194.08,194.12,194.055,194.08,381600000.0
2008-09-02 15:04:00,194.09,194.1,194.055,194.095,192549999.0
2008-09-02 15:05:00,194.09,194.215,194.09,194.155,335200000.0
2008-09-02 15:06:00,194.15,194.195,194.125,194.14,397100000.0
2008-09-02 15:07:00,194.14,194.17,194.105,194.14,266100000.0
2008-09-02 15:08:00,194.14,194.185,194.11,194.16,308200000.0
2008-09-02 15:09:00,194.18,194.18,194.13,194.16,247700000.0
2008-09-02 15:10:00,194.17,194.19,194.14,194.17,317700000.0
2008-09-02 15:11:00,194.18,194.19,194.075,194.09,298900000.0
2008-09-02 15:12:00,194.09,194.14,194.09,194.11,290700000.0
2008-09-02 15:13:00,194.1,194.21,194.095,194.21,259900000.0
2008-09-02 15:14:00,194.22,194.22,194.145,194.19,228500000.0
2008-09-02 15:15:00,194.19,194.2,194.155,194.18,303700001.0
2008-09-02 15:16:00,194.19,194.19,194.09,194.15,543600000.0
2008-09-02 15:17:00,194.14,194.22,194.095,194.21,238000000.0
2008-09-02 15:18:00,194.2,194.21,194.17,194.2,223900000.0
2008-09-02 15:19:00,194.2,194.23,194.19,194.21,248000000.0
2008-09-02 15:20:00,194.21,194.25,194.185,194.185,333300000.0
2008-09-02 15:21:00,194.185,194.23,194.175,194.22,257900000.0
2008-09-02 15:22:00,194.22,194.24,194.205,194.24,127600000.0
2008-09-02 15:23:00,194.24,194.25,194.24,194.25,72000000.0
2008-09-02 15:24:00,194.26,194.27,194.205,194.25,152900000.0
2008-09-02 15:25:00,194.24,194.31,194.2,194.29,369500000.0
2008-09-02 15:26:00,194.29,194.39,194.27,194.37,244300000.0
2008-09-02 15:27:00,194.37,194.41,194.335,194.365,292800000.0
2008-09-02 15:28:00,194.345,194.39,194.33,194.39,283800000.0
2008-09-02 15:29:00,194.39,194.4,194.37,194.37,135500000.0
2008-09-02 15:30:00,194.37,194.43,194.36,194.42,343800000.0
2008-09-02 15:31:00,194.43,194.44,194.4,194.41,240000000.0
2008-09-02 15:32:00,194.41,194.49,194.41,194.475,284700000.0
2008-09-02 15:33:00,194.49,194.615,194.49,194.595,282000000.0
2008-09-02 15:34:00,194.595,194.62,194.56,194.56,297100000.0
2008-09-02 15:35:00,194.56,194.6,194.53,194.59,341000000.0
2008-09-02 15:36:00,194.58,194.62,194.57,194.58,337600002.0
2008-09-02 15:37:00,194.595,194.61,194.56,194.59,183600000.0
2008-09-02 15:38:00,194.59,194.59,194.535,194.59,108200000.0
2008-09-02 15:39:00,194.59,194.59,194.52,194.535,277300000.0
2008-09-02 15:40:00,194.54,194.57,194.5,194.51,250500000.0
2008-09-02 15:41:00,194.51,194.545,194.5,194.52,268400000.0
2008-09-02 15:42:00,194.52,194.52,194.43,194.44,511400010.0
2008-09-02 15:43:00,194.44,194.49,194.43,194.485,706899991.0
2008-09-02 15:44:00,194.485,194.51,194.45,194.51,183600000.0
2008-09-02 15:45:00,194.5,194.6,194.5,194.52,228300000.0
2008-09-02 15:46:00,194.495,194.53,194.46,194.515,335100000.0
2008-09-02 15:47:00,194.515,194.54,194.485,194.54,253300000.0
2008-09-02 15:48:00,194.54,194.54,194.475,194.49,138100000.0
2008-09-02 15:49:00,194.5,194.5,194.435,194.45,239600000.0
2008-09-02 15:50:00,194.46,194.51,194.46,194.5,236000000.0
2008-09-02 15:51:00,194.51,194.51,194.47,194.5,86600000.0
2008-09-02 15:52:00,194.5,194.5,194.41,194.43,232200000.0
2008-09-02 15:53:00,194.43,194.46,194.4,194.46,145600000.0
2008-09-02 15:54:00,194.46,194.46,194.39,194.39,205400000.0
2008-09-02 15:55:00,194.38,194.4,194.37,194.4,111700000.0
2008-09-02 15:56:00,194.4,194.435,194.38,194.4,275600000.0
2008-09-02 15:57:00,194.41,194.47,194.4,194.42,424400000.0
2008-09-02 15:58:00,194.42,194.45,194.38,194.44,258400000.0
2008-09-02 15:59:00,194.44,194.51,194.415,194.48,389300000.0
2008-09-02 16:00:00,194.51,194.545,194.44,194.505,734399998.0
2008-09-02 16:01:00,194.52,194.58,194.515,194.53,458900000.0
2008-09-02 16:02:00,194.54,194.54,194.455,194.53,250800004.0
2008-09-02 16:03:00,194.53,194.65,194.53,194.58,374900000.0
2008-09-02 16:04:00,194.595,194.735,194.59,194.72,316000000.0
2008-09-02 16:05:00,194.735,194.78,194.71,194.755,217900000.0
2008-09-02 16:06:00,194.755,194.83,194.755,194.77,172600000.0
2008-09-02 16:07:00,194.745,194.8,194.745,194.8,229400000.0
2008-09-02 16:08:00,194.8,194.82,194.77,194.82,264300000.0
2008-09-02 16:09:00,194.82,194.9,194.72,194.72,388400000.0
2008-09-02 16:10:00,194.73,194.8,194.705,194.725,443100002.0
2008-09-02 16:11:00,194.72,194.765,194.72,194.73,410900000.0
2008-09-02 16:12:00,194.73,194.75,194.63,194.68,250800000.0
2008-09-02 16:13:00,194.67,194.7,194.61,194.63,390500000.0
2008-09-02 16:14:00,194.63,194.63,194.61,194.62,254900000.0
2008-09-02 16:15:00,194.62,194.69,194.62,194.65,338800000.0
2008-09-02 16:16:00,194.66,194.8,194.66,194.78,323500000.0
2008-09-02 16:17:00,194.78,194.82,194.725,194.805,265800000.0
2008-09-02 16:18:00,194.81,194.81,194.68,194.72,256600000.0
2008-09-02 16:19:00,194.725,194.725,194.655,194.71,170800000.0
2008-09-02 16:20:00,194.7,194.705,194.63,194.63,260000000.0
2008-09-02 16:21:00,194.63,194.64,194.55,194.59,417600000.0
2008-09-02 16:22:00,194.55,194.59,194.465,194.49,311850000.0
2008-09-02 16:23:00,194.48,194.52,194.375,194.39,346300000.0
2008-09-02 16:24:00,194.385,194.44,194.37,194.42,218800000.0
2008-09-02 16:25:00,194.43,194.45,194.375,194.425,227800000.0
2008-09-02 16:26:00,194.44,194.47,194.4,194.43,190000000.0
2008-09-02 16:27:00,194.42,194.435,194.36,194.37,186400000.0
2008-09-02 16:28:00,194.37,194.41,194.295,194.32,271250000.0
2008-09-02 16:29:00,194.32,194.32,194.215,194.26,419000000.0
2008-09-02 16:30:00,194.265,194.285,194.195,194.23,263500000.0
2008-09-02 16:31:00,194.225,194.26,194.19,194.26,282700000.0
2008-09-02 16:32:00,194.25,194.3,194.25,194.28,107700000.0
2008-09-02 16:33:00,194.29,194.33,194.265,194.29,339700000.0
2008-09-02 16:34:00,194.3,194.32,194.27,194.31,171800000.0
2008-09-02 16:35:00,194.31,194.34,194.295,194.32,192000000.0
2008-09-02 16:36:00,194.32,194.36,194.285,194.35,291600000.0
2008-09-02 16:37:00,194.34,194.37,194.28,194.31,290300000.0
2008-09-02 16:38:00,194.27,194.32,194.235,194.27,328950000.0
2008-09-02 16:39:00,194.28,194.29,194.18,194.19,326500000.0
2008-09-02 16:40:00,194.19,194.19,194.115,194.17,324400000.0
2008-09-02 16:41:00,194.17,194.265,194.105,194.265,543500000.0
2008-09-02 16:42:00,194.27,194.32,194.2,194.3,378300000.0
2008-09-02 16:43:00,194.29,194.33,194.26,194.265,224300000.0
2008-09-02 16:44:00,194.255,194.26,194.105,194.105,261500000.0
2008-09-02 16:45:00,194.105,194.12,194.0,194.0,266300000.0
2008-09-02 16:46:00,194.01,194.01,193.905,193.94,303900000.0
2008-09-02 16:47:00,193.95,194.02,193.895,194.02,315700000.0
2008-09-02 16:48:00,194.02,194.12,194.02,194.08,319000000.0
2008-09-02 16:49:00,194.08,194.12,194.075,194.11,323800000.0
2008-09-02 16:50:00,194.11,194.15,194.085,194.14,134900000.0
2008-09-02 16:51:00,194.13,194.245,194.13,194.245,279900000.0
2008-09-02 16:52:00,194.245,194.28,194.215,194.23,273800000.0
2008-09-02 16:53:00,194.24,194.325,194.24,194.325,194000000.0
2008-09-02 16:54:00,194.33,194.345,194.31,194.31,308400000.0
2008-09-02 16:55:00,194.315,194.36,194.255,194.26,201100000.0
2008-09-02 16:56:00,194.26,194.26,194.18,194.22,243200000.0
2008-09-02 16:57:00,194.225,194.29,194.19,194.22,261000000.0
2008-09-02 16:58:00,194.23,194.31,194.205,194.21,311600000.0
2008-09-02 16:59:00,194.21,194.415,194.21,194.405,292500000.0
2008-09-02 17:00:00,194.4,194.425,194.36,194.38,203700000.0
2008-09-02 17:01:00,194.39,194.4,194.35,194.35,232600000.0
2008-09-02 17:02:00,194.35,194.36,194.295,194.32,183900000.0
2008-09-02 17:03:00,194.32,194.32,194.285,194.31,174800000.0
2008-09-02 17:04:00,194.31,194.35,194.29,194.315,161700000.0
2008-09-02 17:05:00,194.31,194.33,194.28,194.3,196900000.0
2008-09-02 17:06:00,194.29,194.33,194.255,194.32,246700000.0
2008-09-02 17:07:00,194.31,194.34,194.3,194.33,201800000.0
2008-09-02 17:08:00,194.33,194.36,194.32,194.35,169800000.0
2008-09-02 17:09:00,194.35,194.355,194.32,194.355,192700000.0
2008-09-02 17:10:00,194.35,194.35,194.29,194.33,254400000.0
2008-09-02 17:11:00,194.34,194.395,194.33,194.36,242300000.0
2008-09-02 17:12:00,194.35,194.355,194.325,194.34,152300000.0
2008-09-02 17:13:00,194.34,194.37,194.33,194.36,138600000.0
2008-09-02 17:14:00,194.37,194.46,194.35,194.415,235600000.0
2008-09-02 17:15:00,194.41,194.415,194.36,194.4,343800000.0
2008-09-02 17:16:00,194.4,194.4,194.37,194.4,144850000.0
2008-09-02 17:17:00,194.38,194.4,194.335,194.35,182300000.0
2008-09-02 17:18:00,194.34,194.37,194.31,194.31,266200000.0
2008-09-02 17:19:00,194.31,194.36,194.29,194.34,301800000.0
2008-09-02 17:20:00,194.345,194.365,194.305,194.33,242150000.0
2008-09-02 17:21:00,194.34,194.38,194.335,194.36,214600000.0
2008-09-02 17:22:00,194.36,194.37,194.33,194.34,156300000.0
2008-09-02 17:23:00,194.33,194.35,194.315,194.33,204400000.0
2008-09-02 17:24:00,194.32,194.35,194.32,194.32,177400000.0
2008-09-02 17:25:00,194.325,194.36,194.315,194.315,283900000.0
2008-09-02 17:26:00,194.33,194.36,194.32,194.34,337400000.0
2008-09-02 17:27:00,194.34,194.43,194.34,194.405,294900000.0
2008-09-02 17:28:00,194.405,194.49,194.405,194.46,323600000.0
2008-09-02 17:29:00,194.45,194.47,194.45,194.46,249300000.0
2008-09-02 17:30:00,194.46,194.47,194.415,194.435,126950000.0
2008-09-02 17:31:00,194.435,194.46,194.405,194.415,217600000.0
2008-09-02 17:32:00,194.42,194.42,194.37,194.4,163500000.0
2008-09-02 17:33:00,194.39,194.4,194.38,194.39,114100000.0
2008-09-02 17:34:00,194.39,194.405,194.37,194.4,222400000.0
2008-09-02 17:35:00,194.375,194.45,194.345,194.45,240867500.0
2008-09-02 17:36:00,194.455,194.5,194.41,194.44,456600000.0
2008-09-02 17:37:00,194.43,194.49,194.42,194.43,229000000.0
2008-09-02 17:38:00,194.42,194.48,194.41,194.475,230300000.0
2008-09-02 17:39:00,194.47,194.475,194.39,194.39,231500000.0
2008-09-02 17:40:00,194.38,194.395,194.3,194.32,279300000.0
2008-09-02 17:41:00,194.32,194.35,194.305,194.33,243500000.0
2008-09-02 17:42:00,194.34,194.34,194.27,194.3,256867500.0
2008-09-02 17:43:00,194.31,194.365,194.3,194.35,235000000.0
2008-09-02 17:44:00,194.355,194.4,194.34,194.4,207500000.0
2008-09-02 17:45:00,194.4,194.435,194.38,194.43,175400000.0
2008-09-02 17:46:00,194.42,194.45,194.405,194.41,102600000.0
2008-09-02 17:47:00,194.385,194.44,194.385,194.43,191500000.0
2008-09-02 17:48:00,194.425,194.44,194.39,194.405,240400000.0
2008-09-02 17:49:00,194.405,194.45,194.345,194.4,308400000.0
2008-09-02 17:50:00,194.4,194.4,194.365,194.4,227200000.0
2008-09-02 17:51:00,194.41,194.425,194.335,194.335,227400000.0
2008-09-02 17:52:00,194.35,194.35,194.245,194.26,347000000.0
2008-09-02 17:53:00,194.275,194.37,194.255,194.33,237500000.0
2008-09-02 17:54:00,194.33,194.45,194.33,194.43,232300000.0
2008-09-02 17:55:00,194.43,194.48,194.42,194.44,213200000.0
2008-09-02 17:56:00,194.44,194.47,194.4,194.41,175600000.0
2008-09-02 17:57:00,194.4,194.45,194.32,194.35,238900000.0
2008-09-02 17:58:00,194.33,194.38,194.31,194.36,203400000.0
2008-09-02 17:59:00,194.37,194.37,194.31,194.34,102600000.0
2008-09-02 18:00:00,194.34,194.34,194.275,194.32,45900000.0
2008-09-02 18:01:00,194.32,194.34,194.275,194.29,68700000.0
2008-09-02 18:02:00,194.29,194.29,194.23,194.28,54700000.0
2008-09-02 18:03:00,194.27,194.36,194.27,194.36,103200000.0
2008-09-02 18:04:00,194.36,194.36,194.205,194.21,81600000.0
2008-09-02 18:05:00,194.22,194.25,194.17,194.22,248100000.0
2008-09-02 18:06:00,194.225,194.23,194.17,194.2,81600000.0
2008-09-02 18:07:00,194.2,194.26,194.18,194.26,248000000.0
2008-09-02 18:08:00,194.26,194.26,194.225,194.245,206700000.0
2008-09-02 18:09:00,194.23,194.255,194.23,194.255,62700000.0
2008-09-02 18:10:00,194.26,194.26,194.22,194.23,76450000.0
2008-09-02 18:11:00,194.23,194.23,194.135,194.165,171200000.0
2008-09-02 18:12:00,194.165,194.17,194.055,194.07,245700000.0
2008-09-02 18:13:00,194.065,194.07,194.02,194.055,257200000.0
2008-09-02 18:14:00,194.055,194.07,194.05,194.05,72700000.0
2008-09-02 18:15:00,194.02,194.05,193.93,193.97,204100000.0
2008-09-02 18:16:00,193.97,193.98,193.96,193.97,178000000.0
2008-09-02 18:17:00,193.96,193.98,193.895,193.9,317500000.0
2008-09-02 18:18:00,193.9,193.945,193.88,193.94,153400000.0
2008-09-02 18:19:00,193.945,193.955,193.9,193.9,222500000.0
2008-09-02 18:20:00,193.9,193.965,193.9,193.94,220399999.0
2008-09-02 18:21:00,193.94,193.975,193.91,193.935,310600000.0
2008-09-02 18:22:00,193.95,194.02,193.925,194.0,300550000.0
2008-09-02 18:23:00,194.0,194.0,193.91,193.93,277100000.0
2008-09-02 18:24:00,193.94,193.985,193.94,193.98,205100000.0
2008-09-02 18:25:00,193.99,194.01,193.945,193.975,275950000.0
2008-09-02 18:26:00,193.98,194.025,193.965,194.0,247700000.0
2008-09-02 18:27:00,194.005,194.025,193.98,193.98,189200000.0
2008-09-02 18:28:00,193.98,193.99,193.84,193.84,368200000.0
2008-09-02 18:29:00,193.84,193.91,193.825,193.835,292400000.0
2008-09-02 18:30:00,193.83,193.945,193.81,193.92,208300000.0
2008-09-02 18:31:00,193.92,193.94,193.905,193.905,179100000.0
2008-09-02 18:32:00,193.91,193.93,193.83,193.83,271100000.0
2008-09-02 18:33:00,193.84,193.92,193.81,193.92,212800000.0
2008-09-02 18:34:00,193.91,193.94,193.9,193.94,94600000.0
2008-09-02 18:35:00,193.94,193.97,193.93,193.96,69500000.0
2008-09-02 18:36:00,193.97,194.0,193.94,193.94,249300000.0
2008-09-02 18:37:00,193.94,193.96,193.925,193.95,253600000.0
2008-09-02 18:38:00,193.945,193.98,193.935,193.98,164400000.0
2008-09-02 18:39:00,193.98,194.01,193.96,194.0,206400000.0
2008-09-02 18:40:00,194.0,194.06,193.975,194.02,362900000.0
2008-09-02 18:41:00,194.01,194.02,193.98,194.0,181800000.0
2008-09-02 18:42:00,194.0,194.01,193.97,194.01,134100000.0
2008-09-02 18:43:00,194.0,194.02,194.0,194.01,57200000.0
2008-09-02 18:44:00,194.01,194.02,194.0,194.01,30200000.0
2008-09-02 18:45:00,194.01,194.02,194.0,194.01,35100000.0
2008-09-02 18:46:00,194.01,194.015,193.99,194.0,92400000.0
2008-09-02 18:47:00,194.0,194.0,193.95,193.97,287300000.0
2008-09-02 18:48:00,193.975,193.975,193.89,193.92,242600000.0
2008-09-02 18:49:00,193.92,193.93,193.87,193.89,281000000.0
2008-09-02 18:50:00,193.895,193.91,193.86,193.9,235800000.0
2008-09-02 18:51:00,193.915,193.94,193.89,193.895,370100000.0
2008-09-02 18:52:00,193.91,193.95,193.9,193.94,286400000.0
2008-09-02 18:53:00,193.93,193.935,193.9,193.935,149400000.0
2008-09-02 18:54:00,193.93,193.97,193.905,193.97,175300000.0
2008-09-02 18:55:00,193.96,194.02,193.95,194.02,239700000.0
2008-09-02 18:56:00,194.02,194.09,193.97,194.0,201000000.0
2008-09-02 18:57:00,194.0,194.01,193.97,193.98,98300000.0
2008-09-02 18:58:00,193.98,193.99,193.97,193.99,128300000.0
2008-09-02 18:59:00,193.98,194.01,193.945,193.945,152400000.0
2008-09-02 19:00:00,193.945,194.025,193.935,194.0,292200000.0
2008-09-02 19:01:00,194.0,194.075,193.995,194.04,305200000.0
2008-09-02 19:02:00,194.04,194.055,194.0,194.005,124000000.0
2008-09-02 19:03:00,194.0,194.04,194.0,194.04,346000000.0
2008-09-02 19:04:00,194.04,194.04,194.03,194.03,83100000.0
2008-09-02 19:05:00,194.03,194.05,194.025,194.025,302200000.0
2008-09-02 19:06:00,194.03,194.07,194.025,194.05,261100000.0
2008-09-02 19:07:00,194.05,194.115,194.04,194.085,264800000.0
2008-09-02 19:08:00,194.085,194.14,194.08,194.12,99500000.0
2008-09-02 19:09:00,194.12,194.22,194.12,194.21,229200000.0
2008-09-02 19:10:00,194.21,194.22,194.19,194.19,70500000.0
2008-09-02 19:11:00,194.2,194.22,194.19,194.21,111300000.0
2008-09-02 19:12:00,194.185,194.22,194.18,194.195,120200000.0
2008-09-02 19:13:00,194.195,194.21,194.17,194.2,79200000.0
2008-09-02 19:14:00,194.195,194.26,194.195,194.235,60100000.0
2008-09-02 19:15:00,194.235,194.24,194.215,194.225,69600000.0
2008-09-02 19:16:00,194.225,194.26,194.21,194.26,131600000.0
2008-09-02 19:17:00,194.26,194.27,194.24,194.26,96000000.0
2008-09-02 19:18:00,194.26,194.26,194.19,194.2,198300000.0
2008-09-02 19:19:00,194.2,194.24,194.2,194.24,113700000.0
2008-09-02 19:20:00,194.24,194.24,194.17,194.17,119000000.0
2008-09-02 19:21:00,194.17,194.17,194.13,194.13,163500000.0
2008-09-02 19:22:00,194.13,194.14,194.12,194.12,140400000.0
2008-09-02 19:23:00,194.12,194.13,194.12,194.13,21900000.0
2008-09-02 19:24:00,194.13,194.16,194.13,194.15,54900000.0
2008-09-02 19:25:00,194.14,194.15,194.11,194.14,98100000.0
2008-09-02 19:26:00,194.15,194.18,194.15,194.16,75300000.0
2008-09-02 19:27:00,194.15,194.16,194.135,194.14,44300000.0
2008-09-02 19:28:00,194.13,194.13,194.13,194.13,48600000.0
2008-09-02 19:29:00,194.13,194.14,194.08,194.09,120200000.0
2008-09-02 19:30:00,194.09,194.115,194.045,194.07,186000000.0
2008-09-02 19:31:00,194.07,194.09,194.05,194.07,123700000.0
2008-09-02 19:32:00,194.07,194.12,194.07,194.09,111500000.0
2008-09-02 19:33:00,194.09,194.11,194.085,194.1,92100000.0
2008-09-02 19:34:00,194.1,194.11,194.09,194.11,28900000.0
2008-09-02 19:35:00,194.11,194.12,194.05,194.12,81100000.0
2008-09-02 19:36:00,194.12,194.13,194.11,194.12,69400000.0
2008-09-02 19:37:00,194.12,194.12,194.085,194.12,91700000.0
2008-09-02 19:38:00,194.11,194.12,194.11,194.12,5400000.0
2008-09-02 19:39:00,194.11,194.175,194.11,194.17,41000000.0
2008-09-02 19:40:00,194.17,194.18,194.17,194.17,31500000.0
2008-09-02 19:41:00,194.17,194.18,194.12,194.13,126800000.0
2008-09-02 19:42:00,194.13,194.145,194.11,194.12,134400000.0
2008-09-02 19:43:00,194.11,194.14,194.11,194.14,54200000.0
2008-09-02 19:44:00,194.14,194.14,194.1,194.11,45900000.0
2008-09-02 19:45:00,194.11,194.12,194.095,194.1,106900000.0
2008-09-02 19:46:00,194.1,194.11,194.08,194.1,142600000.0
2008-09-02 19:47:00,194.1,194.11,194.085,194.09,55100000.0
2008-09-02 19:48:00,194.08,194.1,194.08,194.1,67900000.0
2008-09-02 19:49:00,194.1,194.135,194.1,194.1,291600000.0
2008-09-02 19:50:00,194.13,194.13,194.055,194.1,231500000.0
2008-09-02 19:51:00,194.1,194.115,194.08,194.115,177200000.0
2008-09-02 19:52:00,194.12,194.12,194.065,194.065,60800000.0
2008-09-02 19:53:00,194.085,194.085,194.04,194.06,84700000.0
2008-09-02 19:54:00,194.07,194.07,194.045,194.05,54600000.0
2008-09-02 19:55:00,194.05,194.08,194.05,194.07,88100000.0
2008-09-02 19:56:00,194.07,194.08,194.025,194.05,133400000.0
2008-09-02 19:57:00,194.05,194.055,194.0,194.035,108300000.0
2008-09-02 19:58:00,194.015,194.04,193.98,193.995,154800000.0
2008-09-02 19:59:00,193.995,194.06,193.98,194.06,208200000.0
2008-09-02 20:00:00,194.035,194.08,193.995,194.02,182900000.0
2008-09-02 20:01:00,194.03,194.06,194.0,194.06,121700000.0
2008-09-02 20:02:00,194.065,194.12,194.06,194.12,241000001.0
2008-09-02 20:03:00,194.105,194.16,194.09,194.16,157500000.0
2008-09-02 20:04:00,194.135,194.15,194.09,194.1,345500000.0
2008-09-02 20:05:00,194.115,194.145,194.11,194.12,159400000.0
2008-09-02 20:06:00,194.12,194.15,194.1,194.145,256100000.0
2008-09-02 20:07:00,194.135,194.15,194.115,194.12,102000000.0
2008-09-02 20:08:00,194.12,194.16,194.085,194.16,215400000.0
2008-09-02 20:09:00,194.16,194.19,194.11,194.16,280400001.0
2008-09-02 20:10:00,194.15,194.19,194.06,194.07,269400000.0
2008-09-02 20:11:00,194.06,194.06,194.02,194.03,231400000.0
2008-09-02 20:12:00,194.03,194.08,194.03,194.04,276700000.0
2008-09-02 20:13:00,194.03,194.085,194.015,194.07,317867500.0
2008-09-02 20:14:00,194.06,194.07,194.02,194.03,70200000.0
2008-09-02 20:15:00,194.03,194.07,194.02,194.07,122000000.0
2008-09-02 20:16:00,194.08,194.09,194.035,194.08,230767500.0
2008-09-02 20:17:00,194.08,194.08,194.01,194.05,234600000.0
2008-09-02 20:18:00,194.025,194.04,193.97,193.99,202900000.0
2008-09-02 20:19:00,193.99,194.02,193.955,194.02,260900000.0
2008-09-02 20:20:00,194.02,194.04,193.96,193.96,168000000.0
2008-09-02 20:21:00,193.97,193.98,193.93,193.98,156500000.0
2008-09-02 20:22:00,193.98,193.99,193.96,193.99,134400000.0
2008-09-02 20:23:00,193.99,194.0,193.94,193.94,152167500.0
2008-09-02 20:24:00,193.94,194.005,193.93,193.955,220700000.0
2008-09-02 20:25:00,193.955,193.985,193.905,193.915,352600000.0
2008-09-02 20:26:00,193.92,193.96,193.9,193.91,336600000.0
2008-09-02 20:27:00,193.91,193.97,193.91,193.94,198400000.0
2008-09-02 20:28:00,193.94,193.97,193.915,193.955,317900000.0
2008-09-02 20:29:00,193.95,193.95,193.915,193.93,105450000.0
2008-09-02 20:30:00,193.925,193.95,193.915,193.945,113500000.0
2008-09-02 20:31:00,193.93,193.95,193.915,193.93,710700018.0
2008-09-02 20:32:00,193.94,193.94,193.93,193.94,361800014.0
2008-09-02 20:33:00,193.92,193.94,193.92,193.94,379200002.0
2008-09-02 20:34:00,193.915,193.92,193.865,193.92,120200000.0
2008-09-02 20:35:00,193.92,193.92,193.865,193.87,169300001.0
2008-09-02 20:36:00,193.87,193.91,193.85,193.85,269800001.0
2008-09-02 20:37:00,193.825,193.88,193.825,193.845,142800000.0
2008-09-02 20:38:00,193.84,193.85,193.77,193.79,159200000.0
2008-09-02 20:39:00,193.79,193.79,193.7,193.73,155200000.0
2008-09-02 20:40:00,193.73,193.74,193.715,193.735,153500000.0
2008-09-02 20:41:00,193.73,193.76,193.725,193.75,160500000.0
2008-09-02 20:42:00,193.74,193.75,193.725,193.73,59100000.0
2008-09-02 20:43:00,193.73,193.73,193.63,193.65,131900000.0
2008-09-02 20:44:00,193.66,193.66,193.59,193.61,133800000.0
2008-09-02 20:45:00,193.62,193.62,193.56,193.57,150200000.0
2008-09-02 20:46:00,193.56,193.58,193.55,193.56,116200000.0
2008-09-02 20:47:00,193.57,193.58,193.545,193.58,204100000.0
2008-09-02 20:48:00,193.59,193.595,193.555,193.57,159100000.0
2008-09-02 20:49:00,193.575,193.62,193.57,193.62,68400000.0
2008-09-02 20:50:00,193.595,193.615,193.575,193.59,51800000.0
2008-09-02 20:51:00,193.605,193.71,193.585,193.61,201000000.0
2008-09-02 20:52:00,193.61,193.63,193.58,193.6,159100000.0
2008-09-02 20:53:00,193.595,193.64,193.585,193.63,207200000.0
2008-09-02 20:54:00,193.63,193.65,193.565,193.58,217500000.0
2008-09-02 20:55:00,193.59,193.69,193.59,193.67,77000000.0
2008-09-02 20:56:00,193.67,193.74,193.655,193.66,118400000.0
2008-09-02 20:57:00,193.67,193.73,193.66,193.73,39500000.0
2008-09-02 20:58:00,193.72,193.72,193.605,193.62,164800000.0
2008-09-02 20:59:00,193.62,193.63,193.57,193.605,173200000.0
2008-09-02 21:00:00,193.61,193.69,193.61,193.68,85500000.0
2008-09-02 21:01:00,193.69,193.69,193.63,193.66,60500000.0
2008-09-02 21:02:00,193.66,193.705,193.64,193.68,125900000.0
2008-09-02 21:03:00,193.69,193.705,193.675,193.685,61600000.0
2008-09-02 21:04:00,193.7,193.73,193.68,193.705,70900000.0
2008-09-02 21:05:00,193.705,193.71,193.7,193.7,53500000.0
2008-09-02 21:06:00,193.71,193.75,193.705,193.75,87700000.0
2008-09-02 21:07:00,193.75,193.76,193.725,193.735,85200000.0
2008-09-02 21:08:00,193.735,193.78,193.73,193.765,158600000.0
2008-09-02 21:09:00,193.78,193.79,193.755,193.765,155300000.0
2008-09-02 21:10:00,193.77,193.79,193.77,193.78,60800000.0
2008-09-02 21:11:00,193.795,193.815,193.78,193.815,102000000.0
2008-09-02 21:12:00,193.815,193.865,193.81,193.855,187600000.0
2008-09-02 21:13:00,193.855,193.965,193.855,193.93,248200000.0
2008-09-02 21:14:00,193.94,193.95,193.92,193.94,49800000.0
2008-09-02 21:15:00,193.95,194.0,193.95,193.96,90700000.0
2008-09-02 21:16:00,193.96,193.96,193.845,193.85,218300000.0
2008-09-02 21:17:00,193.85,193.85,193.77,193.83,262700000.0
2008-09-02 21:18:00,193.83,193.83,193.8,193.82,60500000.0
2008-09-02 21:19:00,193.83,193.84,193.8,193.82,114900000.0
2008-09-02 21:20:00,193.82,193.85,193.81,193.84,111900000.0
2008-09-02 21:21:00,193.84,193.875,193.83,193.875,108700000.0
2008-09-02 21:22:00,193.88,193.91,193.88,193.89,86700000.0
2008-09-02 21:23:00,193.89,193.91,193.87,193.91,114300000.0
2008-09-02 21:24:00,193.925,193.95,193.9,193.94,72000000.0
2008-09-02 21:25:00,193.93,193.94,193.92,193.94,50200000.0
2008-09-02 21:26:00,193.94,193.96,193.94,193.95,10700000.0
2008-09-02 21:27:00,193.95,193.96,193.935,193.94,27300000.0
2008-09-02 21:28:00,193.95,193.96,193.92,193.92,76700000.0
2008-09-02 21:29:00,193.93,193.93,193.9,193.91,56100000.0
2008-09-02 21:30:00,193.91,193.99,193.9,193.985,98600000.0
2008-09-02 21:31:00,193.99,194.0,193.97,193.99,126400000.0
2008-09-02 21:32:00,193.99,193.99,193.955,193.96,68400000.0
2008-09-02 21:33:00,193.96,193.96,193.935,193.955,6800000.0
2008-09-02 21:34:00,193.96,193.96,193.935,193.96,14200000.0
2008-09-02 21:35:00,193.96,193.96,193.935,193.935,10400000.0
2008-09-02 21:36:00,193.955,193.955,193.92,193.94,50400000.0
2008-09-02 21:37:00,193.94,193.94,193.895,193.935,100700000.0
2008-09-02 21:38:00,193.935,194.035,193.925,194.01,190200000.0
2008-09-02 21:39:00,194.01,194.02,193.975,194.01,148600000.0
2008-09-02 21:40:00,194.01,194.015,193.965,193.99,105000000.0
2008-09-02 21:41:00,193.99,194.0,193.975,193.99,84600000.0
2008-09-02 21:42:00,193.99,194.0,193.935,193.95,79700000.0
2008-09-02 21:43:00,193.95,193.96,193.94,193.95,64200000.0
2008-09-02 21:44:00,193.95,193.95,193.93,193.93,46600000.0
2008-09-02 21:45:00,193.93,193.93,193.92,193.93,18200000.0
2008-09-02 21:46:00,193.93,193.93,193.92,193.92,66400000.0
2008-09-02 21:47:00,193.92,193.93,193.92,193.92,19700000.0
2008-09-02 21:48:00,193.92,193.95,193.92,193.93,67200000.0
2008-09-02 21:49:00,193.93,193.94,193.92,193.92,65400000.0
2008-09-02 21:50:00,193.93,193.93,193.93,193.93,15600000.0
2008-09-02 21:51:00,193.925,193.93,193.905,193.93,46800000.0
2008-09-02 21:52:00,193.93,193.93,193.82,193.83,104900000.0
2008-09-02 21:53:00,193.83,193.86,193.83,193.86,42300000.0
2008-09-02 21:54:00,193.85,193.88,193.83,193.84,106500000.0
2008-09-02 21:55:00,193.85,193.865,193.82,193.82,101400000.0
2008-09-02 21:56:00,193.815,193.815,193.73,193.77,112400000.0
2008-09-02 21:57:00,193.77,193.78,193.72,193.72,114800000.0
2008-09-02 21:58:00,193.73,193.765,193.69,193.71,153000000.0
2008-09-02 21:59:00,193.71,193.71,193.645,193.67,71250000.0
2008-09-02 22:00:00,193.67,193.76,193.67,193.75,113400000.0
2008-09-02 22:01:00,193.76,193.76,193.72,193.72,105800000.0
2008-09-02 22:02:00,193.72,193.73,193.72,193.73,24800000.0
2008-09-02 22:03:00,193.73,193.73,193.72,193.72,10800000.0
2008-09-02 22:04:00,193.72,193.72,193.7,193.7,10800000.0
2008-09-02 22:05:00,193.7,193.7,193.675,193.685,23100000.0
2008-09-02 22:06:00,193.68,193.7,193.68,193.7,32300000.0
2008-09-02 22:07:00,193.7,193.7,193.68,193.69,30600000.0
2008-09-02 22:08:00,193.69,193.7,193.69,193.7,18300000.0
2008-09-02 22:09:00,193.7,193.7,193.68,193.68,24300000.0
2008-09-02 22:10:00,193.69,193.69,193.67,193.67,22400000.0
2008-09-02 22:11:00,193.67,193.68,193.67,193.68,49100000.0
2008-09-02 22:12:00,193.67,193.68,193.67,193.67,20900000.0
2008-09-02 22:13:00,193.68,193.68,193.67,193.67,53100000.0
2008-09-02 22:14:00,193.65,193.67,193.585,193.595,34500000.0
2008-09-02 22:15:00,193.635,193.65,193.58,193.61,67900000.0
2008-09-02 22:16:00,193.57,193.61,193.535,193.535,58100000.0
2008-09-02 22:17:00,193.545,193.57,193.54,193.57,39300000.0
2008-09-02 22:18:00,193.57,193.57,193.56,193.56,13500000.0
2008-09-02 22:19:00,193.56,193.59,193.54,193.565,60100000.0
2008-09-02 22:20:00,193.58,193.6,193.57,193.58,58500000.0
2008-09-02 22:21:00,193.58,193.63,193.58,193.62,24300000.0
2008-09-02 22:22:00,193.62,193.645,193.61,193.61,70700000.0
2008-09-02 22:23:00,193.61,193.62,193.595,193.61,48900000.0
2008-09-02 22:24:00,193.61,193.61,193.595,193.6,31500000.0
2008-09-02 22:25:00,193.6,193.62,193.59,193.62,65400000.0
2008-09-02 22:26:00,193.62,193.62,193.61,193.61,45900000.0
2008-09-02 22:27:00,193.61,193.62,193.6,193.61,75600000.0
2008-09-02 22:28:00,193.61,193.61,193.56,193.57,185700000.0
2008-09-02 22:29:00,193.57,193.65,193.57,193.64,99200000.0
2008-09-02 22:30:00,193.64,193.695,193.615,193.62,99300000.0
2008-09-02 22:31:00,193.62,193.66,193.62,193.64,92000000.0
2008-09-02 22:32:00,193.64,193.665,193.58,193.59,169400000.0
2008-09-02 22:33:00,193.61,193.62,193.535,193.55,119450000.0
2008-09-02 22:34:00,193.55,193.57,193.545,193.57,83150000.0
2008-09-02 22:35:00,193.565,193.565,193.53,193.56,89700000.0
2008-09-02 22:36:00,193.56,193.59,193.56,193.585,29400000.0
2008-09-02 22:37:00,193.585,193.61,193.58,193.61,42000000.0
2008-09-02 22:38:00,193.595,193.62,193.59,193.61,50400000.0
2008-09-02 22:39:00,193.605,193.615,193.595,193.605,93950000.0
2008-09-02 22:40:00,193.595,193.65,193.595,193.64,58900000.0
2008-09-02 22:41:00,193.64,193.65,193.625,193.635,28200000.0
2008-09-02 22:42:00,193.63,193.63,193.61,193.61,42000000.0
2008-09-02 22:43:00,193.61,193.67,193.61,193.66,64300000.0
2008-09-02 22:44:00,193.66,193.66,193.645,193.66,29000000.0
2008-09-02 22:45:00,193.675,193.675,193.67,193.67,10700000.0
2008-09-02 22:46:00,193.68,193.68,193.66,193.66,16700000.0
2008-09-02 22:47:00,193.67,193.68,193.64,193.64,28100000.0
2008-09-02 22:48:00,193.635,193.69,193.63,193.68,92000000.0
2008-09-02 22:49:00,193.68,193.69,193.68,193.69,16200000.0
2008-09-02 22:50:00,193.7,193.71,193.7,193.7,17700000.0
2008-09-02 22:51:00,193.7,193.8,193.7,193.76,100500000.0
2008-09-02 22:52:00,193.77,193.77,193.76,193.77,17100000.0
2008-09-02 22:53:00,193.77,193.79,193.76,193.775,40900000.0
2008-09-02 22:54:00,193.775,193.78,193.76,193.78,36800000.0
2008-09-02 22:55:00,193.78,193.78,193.765,193.765,49000000.0
2008-09-02 22:56:00,193.765,193.785,193.76,193.785,45700000.0
2008-09-02 22:57:00,193.785,193.8,193.77,193.77,65400000.0
2008-09-02 22:58:00,193.77,193.775,193.76,193.76,33700000.0
2008-09-02 22:59:00,193.76,193.77,193.695,193.73,148400000.0
2008-09-02 23:00:00,193.72,193.755,193.7,193.71,78400000.0
2008-09-02 23:01:00,193.71,193.71,193.71,193.71,54000000.0
2008-09-02 23:02:00,193.71,193.715,193.71,193.71,45000000.0
2008-09-02 23:03:00,193.705,193.715,193.705,193.71,139800000.0
2008-09-02 23:04:00,193.71,193.71,193.71,193.71,21600000.0
2008-09-02 23:05:00,193.71,193.71,193.69,193.71,40399999.0
2008-09-02 23:06:00,193.71,193.71,193.71,193.71,75600000.0
2008-09-02 23:07:00,193.71,193.71,193.71,193.71,86400000.0
2008-09-02 23:08:00,193.63,193.672,193.616,193.64,88400000.0
2008-09-02 23:09:00,193.71,193.71,193.685,193.685,115999999.0
2008-09-02 23:10:00,193.69,193.69,193.69,193.69,86400000.0
2008-09-02 23:11:00,193.65,193.7,193.645,193.69,60600000.0
2008-09-02 23:12:00,193.69,193.73,193.69,193.73,25000000.0
2008-09-02 23:13:00,193.73,193.73,193.73,193.73,8000000.0
2008-09-02 23:14:00,193.73,193.73,193.73,193.73,7000000.0
2008-09-02 23:15:00,193.73,193.73,193.67,193.71,26500000.0
2008-09-02 23:16:00,193.71,193.71,193.655,193.68,61200000.0
2008-09-02 23:17:00,193.68,193.68,193.585,193.59,85000000.0
2008-09-02 23:18:00,193.625,193.645,193.575,193.59,21100000.0
2008-09-02 23:19:00,193.56,193.615,193.525,193.6,77000000.0
2008-09-02 23:20:00,193.61,193.66,193.57,193.66,161600000.0
2008-09-02 23:21:00,193.65,193.695,193.65,193.69,107800000.0
2008-09-02 23:22:00,193.7,193.705,193.66,193.7,109500000.0
2008-09-02 23:23:00,193.7,193.7,193.685,193.69,35200000.0
2008-09-02 23:24:00,193.705,193.705,193.68,193.69,23400000.0
2008-09-02 23:25:00,193.69,193.69,193.69,193.69,1000000.0
2008-09-02 23:26:00,193.665,193.665,193.585,193.61,71000000.0
2008-09-02 23:27:00,193.62,193.65,193.6,193.61,45400000.0
2008-09-02 23:28:00,193.62,193.675,193.605,193.64,32100000.0
2008-09-02 23:29:00,193.65,193.72,193.645,193.705,116200000.0
2008-09-02 23:30:00,193.72,193.74,193.705,193.74,54300000.0
2008-09-02 23:31:00,193.765,193.765,193.74,193.745,42300000.0
2008-09-02 23:32:00,193.75,193.75,193.745,193.745,3900000.0
2008-09-02 23:33:00,193.745,193.745,193.735,193.735,10600000.0
2008-09-02 23:34:00,193.74,193.76,193.735,193.76,19100000.0
2008-09-02 23:35:00,193.755,193.79,193.755,193.775,66600000.0
2008-09-02 23:36:00,193.775,193.8,193.775,193.79,24600000.0
2008-09-02 23:37:00,193.8,193.835,193.78,193.8,64299999.0
2008-09-02 23:38:00,193.805,193.83,193.75,193.75,44100000.0
2008-09-02 23:39:00,193.8,193.8,193.71,193.72,10500000.0
2008-09-02 23:40:00,193.72,193.72,193.72,193.72,9000000.0
2008-09-02 23:41:00,193.72,193.72,193.68,193.68,8800000.0
2008-09-02 23:42:00,193.68,193.72,193.68,193.68,5200000.0
2008-09-02 23:43:00,193.72,193.72,193.65,193.65,8000000.0
2008-09-02 23:44:00,193.64,193.66,193.64,193.65,10400000.0
2008-09-02 23:45:00,193.67,193.71,193.645,193.645,17800000.0
2008-09-02 23:46:00,193.645,193.71,193.645,193.71,18000000.0
2008-09-02 23:47:00,193.71,193.71,193.68,193.71,11000000.0
2008-09-02 23:48:00,193.71,193.71,193.645,193.69,29500000.0
2008-09-02 23:49:00,193.68,193.68,193.68,193.68,3000000.0
2008-09-02 23:50:00,193.69,193.69,193.635,193.635,31700000.0
2008-09-02 23:51:00,193.64,193.64,193.58,193.62,46600000.0
2008-09-02 23:52:00,193.62,193.63,193.62,193.63,10000000.0
2008-09-02 23:53:00,193.63,193.63,193.585,193.595,11800000.0
2008-09-02 23:54:00,193.595,193.61,193.585,193.59,11600000.0
2008-09-02 23:55:00,193.59,193.62,193.59,193.62,4000000.0
2008-09-02 23:56:00,193.58,193.65,193.58,193.65,23800000.0
2008-09-02 23:57:00,193.66,193.665,193.625,193.63,157800000.0
2008-09-02 23:58:00,193.64,193.64,193.64,193.64,37100000.0
2008-09-02 23:59:00,193.64,193.64,193.63,193.64,32600000.0
2008-09-03 00:00:00,193.65,193.68,193.625,193.625,167300000.0
2008-09-03 00:01:00,193.675,193.68,193.66,193.67,22800000.0
2008-09-03 00:02:00,193.68,193.68,193.64,193.675,30500000.0
2008-09-03 00:03:00,193.68,193.7,193.68,193.7,6000000.0
2008-09-03 00:04:00,193.71,193.72,193.71,193.72,2000000.0
2008-09-03 00:05:00,193.71,193.71,193.69,193.71,73400000.0
2008-09-03 00:06:00,193.71,193.71,193.71,193.71,77000000.0
2008-09-03 00:07:00,193.72,193.74,193.71,193.72,14000000.0
2008-09-03 00:08:00,193.715,193.715,193.68,193.7,36400000.0
2008-09-03 00:09:00,193.7,193.7,193.7,193.7,6000000.0
2008-09-03 00:10:00,193.7,193.7,193.7,193.7,4000000.0
2008-09-03 00:11:00,193.7,193.7,193.63,193.63,13800000.0
2008-09-03 00:12:00,193.65,193.65,193.63,193.65,27200000.0
2008-09-03 00:13:00,193.635,193.64,193.635,193.64,11300000.0
2008-09-03 00:14:00,193.64,193.65,193.58,193.58,47800000.0
2008-09-03 00:15:00,193.58,193.715,193.58,193.615,90000000.0
2008-09-03 00:16:00,193.69,193.69,193.59,193.62,33900000.0
2008-09-03 00:17:00,193.62,193.67,193.58,193.65,41200000.0
2008-09-03 00:18:00,193.66,193.67,193.66,193.67,3000000.0
2008-09-03 00:19:00,193.67,193.67,193.66,193.66,4000000.0
2008-09-03 00:20:00,193.66,193.66,193.63,193.63,4000000.0
2008-09-03 00:21:00,193.605,193.63,193.6,193.62,26900000.0
2008-09-03 00:22:00,193.62,193.62,193.6,193.6,50700000.0
2008-09-03 00:23:00,193.6,193.62,193.565,193.62,42500000.0
2008-09-03 00:24:00,193.63,193.63,193.62,193.62,2000000.0
2008-09-03 00:25:00,193.61,193.62,193.6,193.62,35000000.0
2008-09-03 00:26:00,193.61,193.64,193.61,193.64,13100000.0
2008-09-03 00:27:00,193.65,193.7,193.65,193.7,6000000.0
2008-09-03 00:28:00,193.71,193.75,193.665,193.75,206200000.0
2008-09-03 00:29:00,193.75,193.75,193.67,193.67,141900000.0
2008-09-03 00:30:00,193.67,193.69,193.67,193.69,24500000.0
2008-09-03 00:31:00,193.69,193.69,193.67,193.68,18700000.0
2008-09-03 00:32:00,193.67,193.68,193.67,193.68,2600000.0
2008-09-03 00:33:00,193.655,193.7,193.655,193.675,28100000.0
2008-09-03 00:34:00,193.67,193.67,193.635,193.66,78100000.0
2008-09-03 00:35:00,193.65,193.65,193.635,193.635,42500000.0
2008-09-03 00:36:00,193.63,193.65,193.63,193.65,86300000.0
2008-09-03 00:37:00,193.64,193.65,193.64,193.65,5600000.0
2008-09-03 00:38:00,193.66,193.66,193.64,193.64,37600000.0
2008-09-03 00:39:00,193.64,193.66,193.64,193.66,12700000.0
2008-09-03 00:40:00,193.66,193.69,193.66,193.69,86700000.0
2008-09-03 00:41:00,193.68,193.69,193.67,193.67,64200000.0
2008-09-03 00:42:00,193.67,193.67,193.64,193.65,127600000.0
2008-09-03 00:43:00,193.65,193.655,193.62,193.645,135300000.0
2008-09-03 00:44:00,193.645,193.66,193.63,193.66,72100000.0
2008-09-03 00:45:00,193.65,193.665,193.65,193.665,2000000.0
2008-09-03 00:46:00,193.645,193.665,193.645,193.66,55900000.0
2008-09-03 00:47:00,193.66,193.66,193.66,193.66,7000000.0
2008-09-03 00:48:00,193.66,193.66,193.66,193.66,9000000.0
2008-09-03 00:49:00,193.64,193.66,193.635,193.66,21500000.0
2008-09-03 00:50:00,193.66,193.66,193.59,193.605,245700000.0
2008-09-03 00:51:00,193.61,193.64,193.56,193.64,243900000.0
2008-09-03 00:52:00,193.64,193.64,193.63,193.64,170800000.0
2008-09-03 00:53:00,193.64,193.64,193.555,193.555,141900000.0
2008-09-03 00:54:00,193.56,193.63,193.555,193.57,95700000.0
2008-09-03 00:55:00,193.58,193.63,193.58,193.63,49500000.0
2008-09-03 00:56:00,193.63,193.63,193.63,193.63,11800000.0
2008-09-03 00:57:00,193.63,193.63,193.63,193.63,47200000.0
2008-09-03 00:58:00,193.63,193.63,193.63,193.63,35400000.0
2008-09-03 00:59:00,193.63,193.63,193.555,193.56,106200000.0
2008-09-03 01:00:00,193.615,193.63,193.52,193.52,124299999.0
2008-09-03 01:01:00,193.52,193.585,193.52,193.58,242899995.0
2008-09-03 01:02:00,193.59,193.59,193.57,193.58,16900000.0
2008-09-03 01:03:00,193.57,193.57,193.57,193.57,5400000.0
2008-09-03 01:04:00,193.57,193.605,193.57,193.57,33900000.0
2008-09-03 01:05:00,193.57,193.59,193.545,193.57,25000000.0
2008-09-03 01:06:00,193.565,193.575,193.555,193.57,42900000.0
2008-09-03 01:07:00,193.57,193.57,193.56,193.56,17000000.0
2008-09-03 01:08:00,193.56,193.56,193.56,193.56,25800000.0
2008-09-03 01:09:00,193.56,193.57,193.55,193.57,28800000.0
2008-09-03 01:10:00,193.58,193.595,193.57,193.58,43900000.0
2008-09-03 01:11:00,193.58,193.64,193.58,193.63,183000000.0
2008-09-03 01:12:00,193.63,193.63,193.63,193.63,677400011.0
2008-09-03 01:13:00,193.63,193.63,193.565,193.63,1063500015.0
2008-09-03 01:14:00,193.63,193.63,193.58,193.61,438300004.0
2008-09-03 01:15:00,193.63,193.65,193.545,193.65,847900007.0
2008-09-03 01:16:00,193.65,193.65,193.65,193.65,27300000.0
2008-09-03 01:17:00,193.65,193.66,193.65,193.65,23000000.0
2008-09-03 01:18:00,193.65,193.65,193.65,193.65,13900000.0
2008-09-03 01:19:00,193.65,193.66,193.63,193.66,80499999.0
2008-09-03 01:20:00,193.67,193.67,193.66,193.66,73600000.0
2008-09-03 01:21:00,193.66,193.66,193.65,193.66,52799999.0
2008-09-03 01:22:00,193.66,193.66,193.585,193.605,895999998.0
2008-09-03 01:23:00,193.61,193.64,193.6,193.64,18400000.0
2008-09-03 01:24:00,193.64,193.65,193.61,193.62,71800000.0
2008-09-03 01:25:00,193.61,193.63,193.59,193.61,124500000.0
2008-09-03 01:26:00,193.61,193.62,193.61,193.62,4000000.0
2008-09-03 01:27:00,193.61,193.61,193.61,193.61,39800000.0
2008-09-03 01:28:00,193.61,193.61,193.585,193.61,273900000.0
2008-09-03 01:29:00,193.61,193.61,193.535,193.55,85900000.0
2008-09-03 01:30:00,193.55,193.55,193.55,193.55,23000000.0
2008-09-03 01:31:00,193.55,193.57,193.55,193.57,65200000.0
2008-09-03 01:32:00,193.58,193.58,193.55,193.56,17000000.0
2008-09-03 01:33:00,193.56,193.56,193.54,193.54,207500000.0
2008-09-03 01:34:00,193.54,193.54,193.54,193.54,310000000.0
2008-09-03 01:35:00,193.54,193.54,193.54,193.54,45200000.0
2008-09-03 01:36:00,193.54,193.55,193.54,193.55,137200000.0
2008-09-03 01:37:00,193.54,193.57,193.54,193.57,7700000.0
2008-09-03 01:38:00,193.58,193.59,193.57,193.58,25900000.0
2008-09-03 01:39:00,193.58,193.6,193.58,193.58,93000003.0
2008-09-03 01:40:00,193.58,193.6,193.575,193.575,37200000.0
2008-09-03 01:41:00,193.58,193.58,193.57,193.57,321600003.0
2008-09-03 01:42:00,193.57,193.57,193.515,193.55,85600000.0
2008-09-03 01:43:00,193.55,193.55,193.485,193.535,34200000.0
2008-09-03 01:44:00,193.485,193.535,193.485,193.49,32200000.0
2008-09-03 01:45:00,193.49,193.49,193.48,193.49,9200000.0
2008-09-03 01:46:00,193.49,193.49,193.48,193.48,20600000.0
2008-09-03 01:47:00,193.48,193.49,193.48,193.49,8700000.0
2008-09-03 01:48:00,193.49,193.49,193.46,193.47,47400000.0
2008-09-03 01:49:00,193.48,193.48,193.47,193.47,5900000.0
2008-09-03 01:50:00,193.48,193.48,193.45,193.45,12900000.0
2008-09-03 01:51:00,193.45,193.46,193.395,193.45,26100000.0
2008-09-03 01:52:00,193.45,193.45,193.41,193.41,21800000.0
2008-09-03 01:53:00,193.45,193.45,193.41,193.41,4800000.0
2008-09-03 01:54:00,193.45,193.45,193.395,193.41,49800000.0
2008-09-03 01:55:00,193.41,193.41,193.34,193.37,148200000.0
2008-09-03 01:56:00,193.37,193.37,193.25,193.26,70800000.0
2008-09-03 01:57:00,193.26,193.26,193.205,193.22,79500000.0
2008-09-03 01:58:00,193.22,193.23,193.16,193.2,121500000.0
2008-09-03 01:59:00,193.19,193.2,193.025,193.055,282300003.0
2008-09-03 02:00:00,193.07,193.075,193.02,193.075,380500000.0
2008-09-03 02:01:00,193.09,193.15,193.08,193.15,209400000.0
2008-09-03 02:02:00,193.15,193.15,193.1,193.14,105600000.0
2008-09-03 02:03:00,193.14,193.18,193.14,193.17,57700000.0
2008-09-03 02:04:00,193.16,193.24,193.15,193.24,97200000.0
2008-09-03 02:05:00,193.23,193.26,193.2,193.22,158367500.0
2008-09-03 02:06:00,193.21,193.475,193.21,193.46,373100000.0
2008-09-03 02:07:00,193.46,193.46,193.37,193.43,154200000.0
2008-09-03 02:08:00,193.43,193.43,193.33,193.33,147200000.0
2008-09-03 02:09:00,193.33,193.35,193.275,193.29,301499998.0
2008-09-03 02:10:00,193.3,193.31,193.26,193.29,200200000.0
2008-09-03 02:11:00,193.29,193.34,193.29,193.34,330300000.0
2008-09-03 02:12:00,193.34,193.35,193.255,193.285,230550000.0
2008-09-03 02:13:00,193.28,193.345,193.27,193.345,157700000.0
2008-09-03 02:14:00,193.35,193.35,193.315,193.34,99067500.0
2008-09-03 02:15:00,193.34,193.34,193.275,193.275,110400000.0
2008-09-03 02:16:00,193.28,193.28,193.225,193.26,124900000.0
2008-09-03 02:17:00,193.26,193.295,193.26,193.28,108800000.0
2008-09-03 02:18:00,193.29,193.42,193.28,193.4,260700000.0
2008-09-03 02:19:00,193.405,193.44,193.395,193.41,68800000.0
2008-09-03 02:20:00,193.41,193.485,193.395,193.435,280500000.0
2008-09-03 02:21:00,193.425,193.475,193.405,193.45,123800000.0
2008-09-03 02:22:00,193.455,193.47,193.455,193.46,53700000.0
2008-09-03 02:23:00,193.46,193.475,193.42,193.465,57000000.0
2008-09-03 02:24:00,193.455,193.465,193.43,193.45,45600000.0
2008-09-03 02:25:00,193.46,193.47,193.445,193.45,51100000.0
2008-09-03 02:26:00,193.45,193.53,193.435,193.53,126100000.0
2008-09-03 02:27:00,193.53,193.665,193.53,193.645,253217499.0
2008-09-03 02:28:00,193.655,193.7,193.605,193.62,226600000.0
2008-09-03 02:29:00,193.62,193.65,193.595,193.61,101500000.0
2008-09-03 02:30:00,193.62,193.655,193.62,193.655,45100000.0
2008-09-03 02:31:00,193.65,193.67,193.62,193.64,125100000.0
2008-09-03 02:32:00,193.64,193.655,193.63,193.65,85600000.0
2008-09-03 02:33:00,193.65,193.7,193.65,193.69,126700000.0
2008-09-03 02:34:00,193.68,193.69,193.68,193.68,352600010.0
2008-09-03 02:35:00,193.68,193.69,193.68,193.68,250400012.0
2008-09-03 02:36:00,193.68,193.73,193.67,193.675,724000006.0
2008-09-03 02:37:00,193.68,193.7,193.655,193.68,232900000.0
2008-09-03 02:38:00,193.68,193.7,193.68,193.68,91900000.0
2008-09-03 02:39:00,193.685,193.765,193.68,193.75,136900000.0
2008-09-03 02:40:00,193.75,193.76,193.75,193.75,245500000.0
2008-09-03 02:41:00,193.75,193.75,193.675,193.68,271750012.0
2008-09-03 02:42:00,193.68,193.71,193.665,193.67,331000010.0
2008-09-03 02:43:00,193.67,193.685,193.67,193.67,417000001.0
2008-09-03 02:44:00,193.68,193.75,193.68,193.735,64400000.0
2008-09-03 02:45:00,193.74,193.75,193.72,193.75,148200001.0
2008-09-03 02:46:00,193.75,193.76,193.71,193.73,15700000.0
2008-09-03 02:47:00,193.735,193.77,193.72,193.77,55200000.0
2008-09-03 02:48:00,193.755,193.85,193.755,193.845,166800000.0
2008-09-03 02:49:00,193.845,193.9,193.84,193.89,128200000.0
2008-09-03 02:50:00,193.9,193.92,193.86,193.87,94600000.0
2008-09-03 02:51:00,193.895,193.91,193.855,193.9,53250000.0
2008-09-03 02:52:00,193.9,193.92,193.87,193.88,104600000.0
2008-09-03 02:53:00,193.89,193.955,193.89,193.94,97200000.0
2008-09-03 02:54:00,193.95,193.96,193.935,193.94,36800000.0
2008-09-03 02:55:00,193.965,193.97,193.85,193.86,84300000.0
2008-09-03 02:56:00,193.88,193.88,193.79,193.815,117800000.0
2008-09-03 02:57:00,193.815,193.86,193.735,193.77,190200000.0
2008-09-03 02:58:00,193.77,193.785,193.74,193.76,147700000.0
2008-09-03 02:59:00,193.77,193.77,193.715,193.74,155700000.0
2008-09-03 03:00:00,193.73,193.73,193.695,193.72,104800000.0
2008-09-03 03:01:00,193.73,193.74,193.71,193.72,155800000.0
2008-09-03 03:02:00,193.72,193.83,193.72,193.83,177600000.0
2008-09-03 03:03:00,193.83,193.83,193.76,193.77,260100000.0
2008-09-03 03:04:00,193.77,193.78,193.75,193.77,262700000.0
2008-09-03 03:05:00,193.77,193.83,193.77,193.81,149500000.0
2008-09-03 03:06:00,193.795,193.81,193.78,193.8,191100000.0
2008-09-03 03:07:00,193.795,193.81,193.77,193.77,162100000.0
2008-09-03 03:08:00,193.77,193.78,193.77,193.78,92400000.0
2008-09-03 03:09:00,193.78,193.78,193.77,193.77,60600000.0
2008-09-03 03:10:00,193.77,193.79,193.76,193.76,116000000.0
2008-09-03 03:11:00,193.755,193.8,193.75,193.76,123900000.0
2008-09-03 03:12:00,193.75,193.75,193.63,193.67,352300001.0
2008-09-03 03:13:00,193.67,193.72,193.67,193.71,87000000.0
2008-09-03 03:14:00,193.71,193.71,193.69,193.705,98400000.0
2008-09-03 03:15:00,193.7,193.72,193.7,193.71,44900000.0
2008-09-03 03:16:00,193.71,193.71,193.665,193.675,23300000.0
2008-09-03 03:17:00,193.655,193.695,193.655,193.675,133700000.0
2008-09-03 03:18:00,193.67,193.695,193.63,193.635,30900000.0
2008-09-03 03:19:00,193.645,193.66,193.645,193.66,20000000.0
2008-09-03 03:20:00,193.66,193.675,193.635,193.675,13800000.0
2008-09-03 03:21:00,193.67,193.675,193.65,193.65,14200000.0
2008-09-03 03:22:00,193.65,193.66,193.635,193.66,77700000.0
2008-09-03 03:23:00,193.66,193.7,193.655,193.68,346399998.0
2008-09-03 03:24:00,193.67,193.67,193.58,193.61,286799999.0
2008-09-03 03:25:00,193.61,193.62,193.56,193.56,87200000.0
2008-09-03 03:26:00,193.56,193.57,193.52,193.545,93700000.0
2008-09-03 03:27:00,193.535,193.6,193.53,193.6,125600000.0
2008-09-03 03:28:00,193.6,193.62,193.58,193.6,116500000.0
2008-09-03 03:29:00,193.605,193.65,193.555,193.565,172335000.0
2008-09-03 03:30:00,193.565,193.66,193.565,193.61,137770549.0
2008-09-03 03:31:00,193.61,193.71,193.61,193.65,208499999.0
2008-09-03 03:32:00,193.69,193.69,193.62,193.65,264300001.0
2008-09-03 03:33:00,193.66,193.72,193.59,193.61,260600000.0
2008-09-03 03:34:00,193.61,193.65,193.6,193.63,230800000.0
2008-09-03 03:35:00,193.62,193.645,193.58,193.645,127300000.0
2008-09-03 03:36:00,193.64,193.65,193.63,193.64,57800000.0
2008-09-03 03:37:00,193.635,193.64,193.63,193.64,22900000.0
2008-09-03 03:38:00,193.64,193.67,193.595,193.62,60800000.0
2008-09-03 03:39:00,193.62,193.645,193.595,193.615,49600000.0
2008-09-03 03:40:00,193.61,193.61,193.59,193.6,20600000.0
2008-09-03 03:41:00,193.595,193.625,193.59,193.62,44300000.0
2008-09-03 03:42:00,193.63,193.63,193.61,193.61,5000000.0
2008-09-03 03:43:00,193.61,193.61,193.59,193.61,6000000.0
2008-09-03 03:44:00,193.62,193.65,193.62,193.63,36500000.0
2008-09-03 03:45:00,193.64,193.64,193.62,193.62,3000000.0
2008-09-03 03:46:00,193.625,193.67,193.62,193.67,70300000.0
2008-09-03 03:47:00,193.68,193.7,193.68,193.7,22900000.0
2008-09-03 03:48:00,193.7,193.715,193.69,193.715,60600000.0
2008-09-03 03:49:00,193.72,193.75,193.72,193.75,34800000.0
2008-09-03 03:50:00,193.76,193.805,193.76,193.805,40800000.0
2008-09-03 03:51:00,193.8,193.82,193.8,193.82,29400000.0
2008-09-03 03:52:00,193.82,193.82,193.81,193.81,30800000.0
2008-09-03 03:53:00,193.81,193.83,193.77,193.82,53500000.0
2008-09-03 03:54:00,193.82,193.83,193.82,193.82,12100000.0
2008-09-03 03:55:00,193.82,193.91,193.81,193.91,150200000.0
2008-09-03 03:56:00,193.91,193.94,193.91,193.93,66900000.0
2008-09-03 03:57:00,193.93,193.995,193.92,193.99,95000000.0
2008-09-03 03:58:00,193.99,194.025,193.985,194.025,44700000.0
2008-09-03 03:59:00,194.035,194.045,193.925,193.94,68200000.0
2008-09-03 04:00:00,193.94,193.95,193.92,193.94,59800000.0
2008-09-03 04:01:00,193.94,193.95,193.94,193.94,81300000.0
2008-09-03 04:02:00,193.94,193.94,193.94,193.94,4300000.0
2008-09-03 04:03:00,193.94,193.94,193.86,193.87,91800000.0
2008-09-03 04:04:00,193.87,193.905,193.87,193.905,92300000.0
2008-09-03 04:05:00,193.92,193.94,193.9,193.925,153000000.0
2008-09-03 04:06:00,193.905,193.93,193.905,193.91,50500000.0
2008-09-03 04:07:00,193.91,193.92,193.91,193.915,38200000.0
2008-09-03 04:08:00,193.91,193.93,193.905,193.905,12600000.0
2008-09-03 04:09:00,193.915,194.01,193.9,193.995,146100000.0
2008-09-03 04:10:00,193.99,194.045,193.96,193.97,267900000.0
2008-09-03 04:11:00,193.97,194.02,193.935,193.99,116300000.0
2008-09-03 04:12:00,194.005,194.07,193.98,194.05,222400000.0
2008-09-03 04:13:00,194.04,194.07,194.04,194.05,108600000.0
2008-09-03 04:14:00,194.055,194.055,194.015,194.02,63700000.0
2008-09-03 04:15:00,194.03,194.055,194.01,194.05,115500000.0
2008-09-03 04:16:00,194.04,194.05,194.03,194.03,93600000.0
2008-09-03 04:17:00,194.03,194.03,194.01,194.01,45200000.0
2008-09-03 04:18:00,194.01,194.02,194.01,194.01,27200000.0
2008-09-03 04:19:00,194.0,194.01,193.99,194.0,40800000.0
2008-09-03 04:20:00,194.0,194.02,193.99,194.02,31300000.0
2008-09-03 04:21:00,194.02,194.03,194.0,194.02,68000000.0
2008-09-03 04:22:00,194.02,194.03,194.01,194.03,19900000.0
2008-09-03 04:23:00,194.04,194.04,194.02,194.04,34700000.0
2008-09-03 04:24:00,194.05,194.05,194.03,194.04,42600000.0
2008-09-03 04:25:00,194.04,194.05,194.02,194.03,89000000.0
2008-09-03 04:26:00,194.04,194.04,194.02,194.02,35300000.0
2008-09-03 04:27:00,194.02,194.05,194.02,194.04,22200000.0
2008-09-03 04:28:00,194.05,194.05,194.02,194.03,5000000.0
2008-09-03 04:29:00,194.04,194.04,194.03,194.04,3000000.0
2008-09-03 04:30:00,194.03,194.03,194.03,194.03,2700000.0
2008-09-03 04:31:00,194.025,194.04,194.02,194.04,17300000.0
2008-09-03 04:32:00,194.03,194.03,194.03,194.03,1000000.0
2008-09-03 04:33:00,194.04,194.04,194.02,194.03,23400000.0
2008-09-03 04:34:00,194.04,194.05,194.03,194.05,32500000.0
2008-09-03 04:35:00,194.05,194.05,193.975,194.0,110900000.0
2008-09-03 04:36:00,194.0,194.01,193.98,194.01,88100000.0
2008-09-03 04:37:00,194.01,194.03,193.99,194.0,91200000.0
2008-09-03 04:38:00,193.99,194.0,193.99,194.0,10100000.0
2008-09-03 04:39:00,194.0,194.01,194.0,194.01,10100000.0
2008-09-03 04:40:00,194.01,194.03,193.955,194.01,122700000.0
2008-09-03 04:41:00,194.01,194.01,193.96,193.98,148300000.0
2008-09-03 04:42:00,193.98,194.02,193.97,194.01,149500000.0
2008-09-03 04:43:00,194.0,194.0,193.965,193.98,26900000.0
2008-09-03 04:44:00,193.99,194.0,193.98,193.98,15200000.0
2008-09-03 04:45:00,193.98,193.98,193.95,193.97,61200000.0
2008-09-03 04:46:00,193.97,193.97,193.89,193.9,84700000.0
2008-09-03 04:47:00,193.89,193.9,193.87,193.9,51900000.0
2008-09-03 04:48:00,193.9,193.91,193.89,193.9,44400000.0
2008-09-03 04:49:00,193.91,193.92,193.88,193.88,64500000.0
2008-09-03 04:50:00,193.88,193.895,193.86,193.895,58000000.0
2008-09-03 04:51:00,193.9,193.915,193.89,193.9,99200000.0
2008-09-03 04:52:00,193.9,193.9,193.89,193.89,42200000.0
2008-09-03 04:53:00,193.9,193.9,193.86,193.88,96100000.0
2008-09-03 04:54:00,193.89,193.9,193.87,193.9,70200000.0
2008-09-03 04:55:00,193.89,193.91,193.89,193.9,55000000.0
2008-09-03 04:56:00,193.9,193.9,193.9,193.9,10000000.0
2008-09-03 04:57:00,193.9,193.9,193.88,193.9,25800000.0
2008-09-03 04:58:00,193.88,193.9,193.82,193.86,65400000.0
2008-09-03 04:59:00,193.86,193.86,193.86,193.86,11000000.0
2008-09-03 05:00:00,193.87,193.87,193.87,193.87,1000000.0
2008-09-03 05:01:00,193.88,193.88,193.87,193.87,12400000.0
2008-09-03 05:02:00,193.865,193.88,193.865,193.865,21600000.0
2008-09-03 05:03:00,193.86,193.88,193.86,193.865,56450000.0
2008-09-03 05:04:00,193.86,193.88,193.86,193.87,42500000.0
2008-09-03 05:05:00,193.87,193.91,193.87,193.91,38700000.0
2008-09-03 05:06:00,193.9,193.9,193.89,193.89,52300000.0
2008-09-03 05:07:00,193.89,193.9,193.89,193.89,61000000.0
2008-09-03 05:08:00,193.9,193.9,193.89,193.89,28600000.0
2008-09-03 05:09:00,193.89,193.89,193.89,193.89,12800000.0
2008-09-03 05:10:00,193.89,193.9,193.89,193.89,8400000.0
2008-09-03 05:11:00,193.9,193.9,193.85,193.89,46900000.0
2008-09-03 05:12:00,193.85,193.885,193.825,193.88,28200000.0
2008-09-03 05:13:00,193.843,193.858,193.834,193.852,17800000.0
2008-09-03 05:14:00,193.855,193.87,193.85,193.85,26500000.0
2008-09-03 05:15:00,193.85,193.85,193.83,193.83,26000000.0
2008-09-03 05:16:00,193.83,193.84,193.83,193.84,39000000.0
2008-09-03 05:17:00,193.84,193.85,193.84,193.84,15000000.0
2008-09-03 05:18:00,193.845,193.9,193.845,193.87,66900000.0
2008-09-03 05:19:00,193.86,193.87,193.85,193.85,26500000.0
2008-09-03 05:20:00,193.84,193.85,193.84,193.84,36100000.0
2008-09-03 05:21:00,193.84,193.89,193.84,193.87,16700000.0
2008-09-03 05:22:00,193.86,193.9,193.85,193.89,39900000.0
2008-09-03 05:23:00,193.88,193.89,193.87,193.88,44500000.0
2008-09-03 05:24:00,193.89,193.9,193.87,193.9,23100000.0
2008-09-03 05:25:00,193.91,193.91,193.895,193.895,25950000.0
2008-09-03 05:26:00,193.91,193.925,193.89,193.92,23800000.0
2008-09-03 05:27:00,193.915,193.925,193.91,193.91,35000000.0
2008-09-03 05:28:00,193.92,193.92,193.91,193.92,14500000.0
2008-09-03 05:29:00,193.91,193.965,193.91,193.965,79100000.0
2008-09-03 05:30:00,193.97,194.015,193.97,193.98,85200000.0
2008-09-03 05:31:00,193.98,193.98,193.97,193.97,35400000.0
2008-09-03 05:32:00,193.97,194.0,193.96,193.99,113299999.0
2008-09-03 05:33:00,193.99,194.0,193.94,193.94,47800000.0
2008-09-03 05:34:00,193.98,193.98,193.905,193.92,32100000.0
2008-09-03 05:35:00,193.92,193.92,193.92,193.92,4300000.0
2008-09-03 05:36:00,193.92,193.92,193.92,193.92,28800000.0
2008-09-03 05:37:00,193.92,193.93,193.89,193.89,95700000.0
2008-09-03 05:38:00,193.9,193.9,193.85,193.9,42700000.0
2008-09-03 05:39:00,193.9,193.9,193.9,193.9,8400000.0
2008-09-03 05:40:00,193.9,193.9,193.9,193.9,6300000.0
2008-09-03 05:41:00,193.9,193.9,193.87,193.87,27000000.0
2008-09-03 05:42:00,193.9,193.9,193.86,193.86,7100000.0
2008-09-03 05:43:00,193.855,193.9,193.825,193.83,110150000.0
2008-09-03 05:44:00,193.83,193.86,193.82,193.86,240600000.0
2008-09-03 05:45:00,193.87,193.87,193.85,193.85,36100000.0
2008-09-03 05:46:00,193.85,193.855,193.82,193.82,142000000.0
2008-09-03 05:47:00,193.82,193.82,193.82,193.82,45900000.0
2008-09-03 05:48:00,193.82,193.82,193.8,193.82,20200000.0
2008-09-03 05:49:00,193.83,193.835,193.8,193.8,53100000.0
2008-09-03 05:50:00,193.8,193.8,193.795,193.795,23600000.0
2008-09-03 05:51:00,193.795,193.83,193.795,193.82,66200000.0
2008-09-03 05:52:00,193.82,193.82,193.82,193.82,10700000.0
2008-09-03 05:53:00,193.82,193.83,193.82,193.82,177800000.0
2008-09-03 05:54:00,193.82,193.82,193.78,193.82,15900000.0
2008-09-03 05:55:00,193.82,193.825,193.76,193.805,55350000.0
2008-09-03 05:56:00,193.81,193.82,193.81,193.82,75800000.0
2008-09-03 05:57:00,193.82,193.825,193.8,193.8,37800000.0
2008-09-03 05:58:00,193.805,193.81,193.8,193.8,56600000.0
2008-09-03 05:59:00,193.81,193.85,193.805,193.85,217800000.0
2008-09-03 06:00:00,193.85,193.86,193.85,193.85,44200000.0
2008-09-03 06:01:00,193.85,193.85,193.82,193.82,6400000.0
2008-09-03 06:02:00,193.85,193.85,193.77,193.8,182000000.0
2008-09-03 06:03:00,193.8,193.84,193.8,193.82,161100000.0
2008-09-03 06:04:00,193.82,193.835,193.815,193.82,273200000.0
2008-09-03 06:05:00,193.82,193.825,193.78,193.815,118300000.0
2008-09-03 06:06:00,193.81,193.82,193.8,193.82,39600000.0
2008-09-03 06:07:00,193.81,193.83,193.8,193.8,37600000.0
2008-09-03 06:08:00,193.815,193.82,193.8,193.8,41600000.0
2008-09-03 06:09:00,193.8,193.8,193.69,193.69,111600000.0
2008-09-03 06:10:00,193.69,193.69,193.535,193.59,187700000.0
2008-09-03 06:11:00,193.59,193.59,193.45,193.49,174600000.0
2008-09-03 06:12:00,193.49,193.49,193.07,193.11,358900000.0
2008-09-03 06:13:00,193.12,193.12,192.94,192.99,292167500.0
2008-09-03 06:14:00,193.0,193.025,192.77,192.97,347350000.0
2008-09-03 06:15:00,192.97,193.0,192.82,193.0,315200000.0
2008-09-03 06:16:00,192.975,193.05,192.95,193.03,183800000.0
2008-09-03 06:17:00,193.03,193.08,192.915,192.96,198600000.0
2008-09-03 06:18:00,192.96,193.07,192.95,193.06,162300000.0
2008-09-03 06:19:00,193.05,193.24,193.045,193.24,295100000.0
2008-09-03 06:20:00,193.24,193.26,193.185,193.245,106100000.0
2008-09-03 06:21:00,193.25,193.265,193.14,193.17,262400000.0
2008-09-03 06:22:00,193.18,193.255,193.14,193.155,197900000.0
2008-09-03 06:23:00,193.14,193.215,193.055,193.11,91600000.0
2008-09-03 06:24:00,193.1,193.14,193.055,193.14,128900000.0
2008-09-03 06:25:00,193.15,193.185,193.13,193.17,95350000.0
2008-09-03 06:26:00,193.17,193.17,193.165,193.165,60800000.0
2008-09-03 06:27:00,193.17,193.17,193.055,193.08,102000000.0
2008-09-03 06:28:00,193.08,193.09,192.895,192.91,300000000.0
2008-09-03 06:29:00,192.905,192.945,192.9,192.94,195800000.0
2008-09-03 06:30:00,192.94,193.03,192.94,193.03,118500000.0
2008-09-03 06:31:00,193.03,193.04,193.01,193.01,61100000.0
2008-09-03 06:32:00,193.01,193.09,192.98,193.09,113300000.0
2008-09-03 06:33:00,193.09,193.12,193.03,193.03,94900000.0
2008-09-03 06:34:00,193.015,193.1,193.0,193.01,223700000.0
2008-09-03 06:35:00,192.985,193.01,192.905,192.995,211500000.0
2008-09-03 06:36:00,192.98,192.99,192.93,192.99,116000000.0
2008-09-03 06:37:00,192.975,193.06,192.95,192.98,151300000.0
2008-09-03 06:38:00,193.005,193.045,192.92,192.92,57700000.0
2008-09-03 06:39:00,192.935,192.96,192.88,192.96,202000000.0
2008-09-03 06:40:00,192.95,193.0,192.93,192.99,298500000.0
2008-09-03 06:41:00,192.99,193.02,192.99,193.02,381300000.0
2008-09-03 06:42:00,193.02,193.09,193.02,193.06,323000000.0
2008-09-03 06:43:00,193.06,193.06,193.005,193.02,99300000.0
2008-09-03 06:44:00,193.03,193.14,193.02,193.13,77000000.0
2008-09-03 06:45:00,193.13,193.13,193.035,193.07,88300000.0
2008-09-03 06:46:00,193.07,193.12,193.035,193.12,120100000.0
2008-09-03 06:47:00,193.11,193.11,192.99,193.07,110800000.0
2008-09-03 06:48:00,193.03,193.05,192.945,193.005,122500000.0
2008-09-03 06:49:00,193.005,193.035,192.995,193.03,44400000.0
2008-09-03 06:50:00,193.03,193.03,192.99,193.0,126800000.0
2008-09-03 06:51:00,193.0,193.09,192.935,193.09,163400000.0
2008-09-03 06:52:00,193.1,193.11,193.085,193.11,121300000.0
2008-09-03 06:53:00,193.11,193.11,193.055,193.07,147000000.0
2008-09-03 06:54:00,193.06,193.12,193.06,193.1,184300000.0
2008-09-03 06:55:00,193.1,193.1,193.1,193.1,59000000.0
2008-09-03 06:56:00,193.1,193.1,193.095,193.1,71600000.0
2008-09-03 06:57:00,193.095,193.155,193.095,193.1,202600000.0
2008-09-03 06:58:00,193.14,193.14,193.11,193.14,440100003.0
2008-09-03 06:59:00,193.14,193.14,193.14,193.14,360000000.0
2008-09-03 07:00:00,193.14,193.14,193.13,193.14,312900000.0
2008-09-03 07:01:00,193.14,193.14,193.045,193.045,1351900000.0
2008-09-03 07:02:00,193.06,193.07,193.04,193.06,112300000.0
2008-09-03 07:03:00,193.06,193.06,193.05,193.06,61000000.0
2008-09-03 07:04:00,193.06,193.1,193.05,193.1,108500000.0
2008-09-03 07:05:00,193.1,193.11,193.085,193.09,61000000.0
2008-09-03 07:06:00,193.09,193.09,193.08,193.09,49200000.0
2008-09-03 07:07:00,193.09,193.09,193.09,193.09,43000000.0
2008-09-03 07:08:00,193.09,193.09,193.05,193.06,63000000.0
2008-09-03 07:09:00,193.06,193.07,193.02,193.03,84400000.0
2008-09-03 07:10:00,193.03,193.03,193.01,193.02,115600000.0
2008-09-03 07:11:00,193.02,193.02,193.02,193.02,167400000.0
2008-09-03 07:12:00,193.02,193.02,193.02,193.02,383400000.0
2008-09-03 07:13:00,193.02,193.055,193.01,193.01,181100000.0
2008-09-03 07:14:00,193.01,193.02,192.97,193.01,143500000.0
2008-09-03 07:15:00,193.01,193.02,193.0,193.015,100300000.0
2008-09-03 07:16:00,193.015,193.025,192.96,193.025,195900000.0
2008-09-03 07:17:00,193.03,193.105,193.03,193.1,254900000.0
2008-09-03 07:18:00,193.1,193.1,192.995,193.01,115200000.0
2008-09-03 07:19:00,193.065,193.105,192.995,193.09,291100000.0
2008-09-03 07:20:00,193.09,193.095,193.06,193.09,235100000.0
2008-09-03 07:21:00,193.09,193.15,193.085,193.13,240100000.0
2008-09-03 07:22:00,193.13,193.13,193.0,193.0,147900000.0
2008-09-03 07:23:00,193.0,193.055,192.955,193.04,196717500.0
2008-09-03 07:24:00,193.035,193.09,192.955,192.985,112800000.0
2008-09-03 07:25:00,192.985,192.985,192.94,192.985,129800000.0
2008-09-03 07:26:00,192.985,193.02,192.975,193.02,121000000.0
2008-09-03 07:27:00,193.02,193.06,193.005,193.05,267000000.0
2008-09-03 07:28:00,193.045,193.08,193.015,193.06,185800000.0
2008-09-03 07:29:00,193.06,193.14,193.02,193.02,453599999.0
2008-09-03 07:30:00,193.09,193.09,192.935,192.95,249600000.0
2008-09-03 07:31:00,192.955,192.97,192.92,192.93,171500000.0
2008-09-03 07:32:00,192.93,192.98,192.93,192.97,126600000.0
2008-09-03 07:33:00,192.97,192.98,192.945,192.98,91100000.0
2008-09-03 07:34:00,192.98,193.0,192.96,192.97,113000000.0
2008-09-03 07:35:00,192.97,192.99,192.97,192.97,105100000.0
2008-09-03 07:36:00,192.97,192.98,192.945,192.96,92000000.0
2008-09-03 07:37:00,192.96,192.97,192.96,192.97,59500000.0
2008-09-03 07:38:00,192.97,192.97,192.965,192.97,233700000.0
2008-09-03 07:39:00,192.965,193.01,192.965,192.99,117400000.0
2008-09-03 07:40:00,192.99,193.04,192.965,193.02,113800000.0
2008-09-03 07:41:00,193.035,193.075,193.02,193.06,92900000.0
2008-09-03 07:42:00,193.06,193.06,193.02,193.06,23400000.0
2008-09-03 07:43:00,193.06,193.06,192.975,193.02,118700000.0
2008-09-03 07:44:00,193.02,193.02,192.955,192.97,75200000.0
2008-09-03 07:45:00,192.97,192.995,192.94,192.94,99600000.0
2008-09-03 07:46:00,192.94,192.97,192.925,192.96,108500000.0
2008-09-03 07:47:00,192.96,192.98,192.935,192.94,124000000.0
2008-09-03 07:48:00,192.94,192.985,192.94,192.97,112100000.0
2008-09-03 07:49:00,192.97,193.01,192.945,192.99,161600000.0
2008-09-03 07:50:00,192.99,192.99,192.99,192.99,13000000.0
2008-09-03 07:51:00,192.99,192.99,192.99,192.99,18000000.0
2008-09-03 07:52:00,192.99,192.995,192.94,192.99,38000000.0
2008-09-03 07:53:00,192.99,193.075,192.99,193.05,156100000.0
2008-09-03 07:54:00,193.05,193.05,192.96,192.99,42300000.0
2008-09-03 07:55:00,193.05,193.05,192.965,192.98,87400000.0
2008-09-03 07:56:00,192.98,192.99,192.96,192.97,100500000.0
2008-09-03 07:57:00,192.97,192.99,192.955,192.98,45100000.0
2008-09-03 07:58:00,192.98,192.99,192.96,192.98,84100000.0
2008-09-03 07:59:00,192.97,192.98,192.95,192.97,178900000.0
2008-09-03 08:00:00,192.97,193.02,192.94,193.015,212600000.0
2008-09-03 08:01:00,193.015,193.06,193.0,193.03,169500000.0
2008-09-03 08:02:00,193.015,193.05,192.99,193.04,200900000.0
2008-09-03 08:03:00,193.035,193.1,193.035,193.09,192300000.0
2008-09-03 08:04:00,193.09,193.09,193.055,193.07,137300000.0
2008-09-03 08:05:00,193.03,193.12,193.03,193.11,81500000.0
2008-09-03 08:06:00,193.1,193.16,193.095,193.16,87900000.0
2008-09-03 08:07:00,193.165,193.21,193.155,193.18,195900000.0
2008-09-03 08:08:00,193.175,193.21,193.145,193.18,242700000.0
2008-09-03 08:09:00,193.17,193.17,193.125,193.135,222400000.0
2008-09-03 08:10:00,193.135,193.2,193.135,193.185,183400000.0
2008-09-03 08:11:00,193.185,193.215,193.175,193.18,169000000.0
2008-09-03 08:12:00,193.18,193.19,193.115,193.16,121500000.0
2008-09-03 08:13:00,193.16,193.24,193.15,193.23,297600000.0
2008-09-03 08:14:00,193.23,193.3,193.215,193.3,175200000.0
2008-09-03 08:15:00,193.3,193.36,193.21,193.21,128400000.0
2008-09-03 08:16:00,193.275,193.29,193.2,193.25,189800000.0
2008-09-03 08:17:00,193.25,193.32,193.25,193.31,241700000.0
2008-09-03 08:18:00,193.31,193.31,193.28,193.29,343499988.0
2008-09-03 08:19:00,193.29,193.29,193.235,193.25,750499967.0
2008-09-03 08:20:00,193.255,193.29,193.24,193.25,296100000.0
2008-09-03 08:21:00,193.25,193.255,193.215,193.225,141100000.0
2008-09-03 08:22:00,193.22,193.255,193.2,193.255,326100000.0
2008-09-03 08:23:00,193.25,193.25,193.17,193.185,288100000.0
2008-09-03 08:24:00,193.18,193.19,193.15,193.18,191200000.0
2008-09-03 08:25:00,193.18,193.2,193.18,193.185,103100000.0
2008-09-03 08:26:00,193.19,193.19,193.06,193.09,316200000.0
2008-09-03 08:27:00,193.09,193.19,193.08,193.19,219700000.0
2008-09-03 08:28:00,193.195,193.195,193.12,193.14,193800000.0
2008-09-03 08:29:00,193.145,193.17,193.115,193.17,101500000.0
2008-09-03 08:30:00,193.165,193.175,193.145,193.175,48000000.0
2008-09-03 08:31:00,193.17,193.19,193.145,193.17,181700000.0
2008-09-03 08:32:00,193.165,193.17,193.05,193.105,285000000.0
2008-09-03 08:33:00,193.105,193.175,193.09,193.15,339600000.0
2008-09-03 08:34:00,193.145,193.18,193.13,193.17,236900000.0
2008-09-03 08:35:00,193.18,193.22,193.145,193.2,289100000.0
2008-09-03 08:36:00,193.2,193.2,193.175,193.2,82100000.0
2008-09-03 08:37:00,193.2,193.22,193.125,193.14,183900000.0
2008-09-03 08:38:00,193.14,193.16,193.055,193.055,236900000.0
2008-09-03 08:39:00,193.055,193.075,192.965,193.015,503099999.0
2008-09-03 08:40:00,193.015,193.04,192.955,192.955,194600000.0
2008-09-03 08:41:00,192.96,192.99,192.94,192.96,133200000.0
2008-09-03 08:42:00,192.97,193.06,192.905,193.05,367600000.0
2008-09-03 08:43:00,193.05,193.13,192.995,193.13,355500000.0
2008-09-03 08:44:00,193.13,193.13,193.075,193.105,291000000.0
2008-09-03 08:45:00,193.105,193.165,193.08,193.15,215100000.0
2008-09-03 08:46:00,193.155,193.2,193.115,193.135,352100000.0
2008-09-03 08:47:00,193.15,193.23,193.15,193.21,336000000.0
2008-09-03 08:48:00,193.215,193.23,193.18,193.22,222200000.0
2008-09-03 08:49:00,193.21,193.245,193.185,193.215,207300000.0
2008-09-03 08:50:00,193.21,193.22,193.15,193.21,196800000.0
2008-09-03 08:51:00,193.205,193.25,193.185,193.25,175000000.0
2008-09-03 08:52:00,193.225,193.24,193.155,193.195,244800000.0
2008-09-03 08:53:00,193.19,193.25,193.155,193.24,316700000.0
2008-09-03 08:54:00,193.24,193.24,193.12,193.15,145400000.0
2008-09-03 08:55:00,193.14,193.15,193.095,193.1,185400000.0
2008-09-03 08:56:00,193.1,193.17,193.1,193.14,192500000.0
2008-09-03 08:57:00,193.14,193.15,193.12,193.13,127600000.0
2008-09-03 08:58:00,193.13,193.13,193.01,193.02,224400000.0
2008-09-03 08:59:00,193.02,193.04,193.0,193.01,206200000.0
2008-09-03 09:00:00,193.01,193.045,193.0,193.02,108100000.0
2008-09-03 09:01:00,193.02,193.02,192.995,193.02,159100000.0
2008-09-03 09:02:00,193.02,193.05,193.005,193.04,173200000.0
2008-09-03 09:03:00,193.03,193.115,193.03,193.11,239000000.0
2008-09-03 09:04:00,193.1,193.17,193.1,193.16,223700000.0
2008-09-03 09:05:00,193.16,193.18,193.16,193.18,203100000.0
2008-09-03 09:06:00,193.18,193.27,193.18,193.215,190600000.0
2008-09-03 09:07:00,193.215,193.26,193.21,193.26,205000000.0
2008-09-03 09:08:00,193.26,193.295,193.26,193.27,39300000.0
2008-09-03 09:09:00,193.26,193.3,193.25,193.27,162000000.0
2008-09-03 09:10:00,193.27,193.28,193.17,193.19,316900000.0
2008-09-03 09:11:00,193.19,193.205,193.165,193.19,222100000.0
2008-09-03 09:12:00,193.19,193.21,193.16,193.21,97700000.0
2008-09-03 09:13:00,193.22,193.3,193.22,193.29,141700000.0
2008-09-03 09:14:00,193.29,193.32,193.26,193.27,172800000.0
2008-09-03 09:15:00,193.27,193.27,193.21,193.24,326900000.0
2008-09-03 09:16:00,193.24,193.24,193.165,193.17,144600000.0
2008-09-03 09:17:00,193.18,193.24,193.145,193.215,156700000.0
2008-09-03 09:18:00,193.22,193.27,193.18,193.18,225600000.0
2008-09-03 09:19:00,193.18,193.21,193.165,193.2,340900000.0
2008-09-03 09:20:00,193.2,193.28,193.19,193.28,384000000.0
2008-09-03 09:21:00,193.29,193.325,193.26,193.29,246400000.0
2008-09-03 09:22:00,193.29,193.29,193.23,193.28,217200000.0
2008-09-03 09:23:00,193.28,193.28,193.165,193.21,354300000.0
2008-09-03 09:24:00,193.21,193.25,193.16,193.16,290100000.0
2008-09-03 09:25:00,193.16,193.17,193.13,193.14,118700000.0
2008-09-03 09:26:00,193.14,193.17,193.135,193.17,458500000.0
2008-09-03 09:27:00,193.16,193.17,193.035,193.05,179700000.0
2008-09-03 09:28:00,193.06,193.1,193.02,193.04,384700000.0
2008-09-03 09:29:00,193.04,193.09,193.015,193.07,257500000.0
2008-09-03 09:30:00,193.06,193.08,193.015,193.05,232900000.0
2008-09-03 09:31:00,193.04,193.05,192.98,193.05,183600000.0
2008-09-03 09:32:00,193.05,193.05,192.99,193.04,312900000.0
2008-09-03 09:33:00,193.05,193.09,193.03,193.05,137900000.0
2008-09-03 09:34:00,193.06,193.12,193.06,193.1,319700000.0
2008-09-03 09:35:00,193.1,193.125,193.01,193.03,306100000.0
2008-09-03 09:36:00,193.035,193.035,192.91,192.95,488400000.0
2008-09-03 09:37:00,192.95,192.95,192.89,192.89,391200000.0
2008-09-03 09:38:00,192.89,192.92,192.845,192.9,496000000.0
2008-09-03 09:39:00,192.905,192.98,192.905,192.965,458000000.0
2008-09-03 09:40:00,192.965,192.97,192.81,192.88,538400000.0
2008-09-03 09:41:00,192.875,192.875,192.82,192.865,563500000.0
2008-09-03 09:42:00,192.885,192.89,192.785,192.89,434900000.0
2008-09-03 09:43:00,192.89,192.99,192.89,192.99,580100000.0
2008-09-03 09:44:00,192.99,193.08,192.965,193.07,424600000.0
2008-09-03 09:45:00,193.07,193.1,193.01,193.015,542600000.0
2008-09-03 09:46:00,193.02,193.02,192.97,192.97,304300000.0
2008-09-03 09:47:00,192.97,192.98,192.915,192.95,493900000.0
2008-09-03 09:48:00,192.95,192.98,192.93,192.97,146000000.0
2008-09-03 09:49:00,192.97,192.97,192.9,192.93,453000000.0
2008-09-03 09:50:00,192.93,192.95,192.875,192.945,318900000.0
2008-09-03 09:51:00,192.945,192.95,192.86,192.88,428600000.0
2008-09-03 09:52:00,192.88,192.945,192.88,192.9,188000000.0
2008-09-03 09:53:00,192.9,192.9,192.84,192.86,247200000.0
2008-09-03 09:54:00,192.865,192.87,192.765,192.83,281700000.0
2008-09-03 09:55:00,192.83,192.83,192.73,192.765,330700000.0
2008-09-03 09:56:00,192.765,192.795,192.725,192.78,362200000.0
2008-09-03 09:57:00,192.775,192.885,192.77,192.885,346200000.0
2008-09-03 09:58:00,192.895,192.935,192.785,192.79,434700000.0
2008-09-03 09:59:00,192.8,192.8,192.635,192.7,462200000.0
2008-09-03 10:00:00,192.69,192.7,192.595,192.69,299600000.0
2008-09-03 10:01:00,192.69,192.75,192.69,192.75,378000000.0
2008-09-03 10:02:00,192.74,192.76,192.7,192.74,526800000.0
2008-09-03 10:03:00,192.73,192.76,192.675,192.69,234000000.0
2008-09-03 10:04:00,192.69,192.77,192.67,192.77,326700000.0
2008-09-03 10:05:00,192.76,192.8,192.72,192.8,340500000.0
2008-09-03 10:06:00,192.81,192.86,192.78,192.86,333900000.0
2008-09-03 10:07:00,192.86,192.86,192.8,192.84,383100000.0
2008-09-03 10:08:00,192.84,192.84,192.7,192.75,644600000.0
2008-09-03 10:09:00,192.75,192.755,192.695,192.695,306300000.0
2008-09-03 10:10:00,192.695,192.695,192.555,192.595,500600000.0
2008-09-03 10:11:00,192.595,192.65,192.53,192.57,561300000.0
2008-09-03 10:12:00,192.57,192.6,192.525,192.55,272900000.0
2008-09-03 10:13:00,192.56,192.63,192.555,192.59,516300000.0
2008-09-03 10:14:00,192.59,192.61,192.525,192.585,512200000.0
2008-09-03 10:15:00,192.58,192.61,192.565,192.61,291200000.0
2008-09-03 10:16:00,192.62,192.64,192.475,192.475,436700000.0
2008-09-03 10:17:00,192.475,192.48,192.395,192.425,424300000.0
2008-09-03 10:18:00,192.39,192.45,192.39,192.45,288400000.0
2008-09-03 10:19:00,192.44,192.44,192.375,192.39,492900000.0
2008-09-03 10:20:00,192.395,192.425,192.38,192.405,490500000.0
2008-09-03 10:21:00,192.4,192.4,192.335,192.35,492600001.0
2008-09-03 10:22:00,192.35,192.36,192.295,192.34,460700001.0
2008-09-03 10:23:00,192.345,192.36,192.315,192.35,310100000.0
2008-09-03 10:24:00,192.36,192.415,192.345,192.4,244400000.0
2008-09-03 10:25:00,192.4,192.41,192.35,192.36,152100000.0
2008-09-03 10:26:00,192.37,192.38,192.335,192.36,198000000.0
2008-09-03 10:27:00,192.36,192.365,192.295,192.3,362300000.0
2008-09-03 10:28:00,192.3,192.31,192.215,192.23,376500000.0
2008-09-03 10:29:00,192.21,192.29,192.185,192.29,681300000.0
2008-09-03 10:30:00,192.28,192.635,192.24,192.535,504900000.0
2008-09-03 10:31:00,192.535,192.54,192.465,192.48,666000000.0
2008-09-03 10:32:00,192.48,192.48,192.32,192.355,584200000.0
2008-09-03 10:33:00,192.35,192.42,192.335,192.365,236900001.0
2008-09-03 10:34:00,192.37,192.38,192.14,192.17,563899999.0
2008-09-03 10:35:00,192.165,192.19,192.09,192.145,616300000.0
2008-09-03 10:36:00,192.145,192.19,192.14,192.17,769400002.0
2008-09-03 10:37:00,192.17,192.24,192.17,192.23,408800000.0
2008-09-03 10:38:00,192.24,192.28,192.19,192.28,555500000.0
2008-09-03 10:39:00,192.27,192.31,192.25,192.26,376100000.0
2008-09-03 10:40:00,192.26,192.3,192.18,192.185,252600000.0
2008-09-03 10:41:00,192.185,192.185,192.135,192.17,238900000.0
2008-09-03 10:42:00,192.16,192.21,192.11,192.21,314800000.0
2008-09-03 10:43:00,192.2,192.22,192.145,192.18,342000000.0
2008-09-03 10:44:00,192.18,192.2,192.14,192.195,295700000.0
2008-09-03 10:45:00,192.175,192.21,192.175,192.2,122800000.0
2008-09-03 10:46:00,192.21,192.265,192.175,192.26,169400000.0
2008-09-03 10:47:00,192.26,192.27,192.25,192.27,223500000.0
2008-09-03 10:48:00,192.275,192.33,192.26,192.33,275700000.0
2008-09-03 10:49:00,192.33,192.39,192.32,192.38,297700000.0
2008-09-03 10:50:00,192.39,192.39,192.27,192.3,478000000.0
2008-09-03 10:51:00,192.3,192.3,192.18,192.21,302400000.0
2008-09-03 10:52:00,192.22,192.27,192.18,192.27,452300000.0
2008-09-03 10:53:00,192.27,192.36,192.27,192.305,440600001.0
2008-09-03 10:54:00,192.305,192.33,192.26,192.3,180100000.0
2008-09-03 10:55:00,192.3,192.33,192.265,192.32,217700000.0
2008-09-03 10:56:00,192.31,192.355,192.31,192.355,110800000.0
2008-09-03 10:57:00,192.35,192.36,192.33,192.33,101900000.0
2008-09-03 10:58:00,192.33,192.36,192.32,192.35,176400000.0
2008-09-03 10:59:00,192.35,192.525,192.34,192.52,337300000.0
2008-09-03 11:00:00,192.535,192.535,192.455,192.51,411900000.0
2008-09-03 11:01:00,192.495,192.5,192.31,192.31,438300000.0
2008-09-03 11:02:00,192.31,192.35,192.28,192.345,365600000.0
2008-09-03 11:03:00,192.35,192.425,192.34,192.42,230800000.0
2008-09-03 11:04:00,192.415,192.43,192.36,192.41,315100000.0
2008-09-03 11:05:00,192.42,192.46,192.41,192.46,334400000.0
2008-09-03 11:06:00,192.46,192.49,192.44,192.45,249100000.0
2008-09-03 11:07:00,192.455,192.48,192.435,192.46,343400002.0
2008-09-03 11:08:00,192.475,192.51,192.46,192.5,266500000.0
2008-09-03 11:09:00,192.49,192.54,192.42,192.44,405400000.0
2008-09-03 11:10:00,192.44,192.535,192.43,192.47,320400000.0
2008-09-03 11:11:00,192.47,192.48,192.355,192.4,284800000.0
2008-09-03 11:12:00,192.41,192.42,192.375,192.42,297600000.0
2008-09-03 11:13:00,192.42,192.49,192.345,192.41,505300000.0
2008-09-03 11:14:00,192.41,192.41,192.34,192.36,420700000.0
2008-09-03 11:15:00,192.36,192.43,192.355,192.395,160600000.0
2008-09-03 11:16:00,192.395,192.445,192.395,192.435,278300000.0
2008-09-03 11:17:00,192.435,192.46,192.405,192.41,205000000.0
2008-09-03 11:18:00,192.41,192.42,192.38,192.395,271200000.0
2008-09-03 11:19:00,192.395,192.395,192.355,192.37,147200000.0
2008-09-03 11:20:00,192.37,192.41,192.365,192.405,127100000.0
2008-09-03 11:21:00,192.41,192.41,192.31,192.32,270000000.0
2008-09-03 11:22:00,192.31,192.33,192.26,192.26,175400000.0
2008-09-03 11:23:00,192.26,192.28,192.23,192.27,283400000.0
2008-09-03 11:24:00,192.275,192.275,192.19,192.2,392100001.0
2008-09-03 11:25:00,192.205,192.24,192.205,192.215,165500000.0
2008-09-03 11:26:00,192.21,192.25,192.18,192.23,341200002.0
2008-09-03 11:27:00,192.225,192.25,192.225,192.25,126900000.0
2008-09-03 11:28:00,192.25,192.32,192.21,192.32,358800000.0
2008-09-03 11:29:00,192.31,192.375,192.31,192.35,973000015.0
2008-09-03 11:30:00,192.34,192.35,192.31,192.34,846300018.0
2008-09-03 11:31:00,192.34,192.34,192.21,192.25,515600000.0
2008-09-03 11:32:00,192.26,192.26,192.21,192.23,206800000.0
2008-09-03 11:33:00,192.24,192.3,192.23,192.3,135200000.0
2008-09-03 11:34:00,192.3,192.34,192.3,192.31,71400000.0
2008-09-03 11:35:00,192.31,192.395,192.3,192.36,217500000.0
2008-09-03 11:36:00,192.36,192.41,192.35,192.37,271100000.0
2008-09-03 11:37:00,192.36,192.36,192.29,192.34,412200000.0
2008-09-03 11:38:00,192.335,192.345,192.225,192.295,483800000.0
2008-09-03 11:39:00,192.3,192.3,192.2,192.21,356300000.0
2008-09-03 11:40:00,192.21,192.27,192.21,192.26,353500000.0
2008-09-03 11:41:00,192.26,192.32,192.25,192.31,320000000.0
2008-09-03 11:42:00,192.31,192.31,192.225,192.24,174000000.0
2008-09-03 11:43:00,192.235,192.265,192.225,192.225,161100000.0
2008-09-03 11:44:00,192.23,192.28,192.22,192.27,353300000.0
2008-09-03 11:45:00,192.28,192.28,192.235,192.27,186300000.0
2008-09-03 11:46:00,192.26,192.29,192.255,192.28,237099999.0
2008-09-03 11:47:00,192.27,192.3,192.255,192.27,300300000.0
2008-09-03 11:48:00,192.27,192.32,192.26,192.32,200900000.0
2008-09-03 11:49:00,192.33,192.34,192.245,192.28,264000000.0
2008-09-03 11:50:00,192.285,192.31,192.285,192.305,119900000.0
2008-09-03 11:51:00,192.295,192.39,192.29,192.35,323600000.0
2008-09-03 11:52:00,192.345,192.36,192.31,192.32,183700000.0
2008-09-03 11:53:00,192.31,192.31,192.28,192.3,62100000.0
2008-09-03 11:54:00,192.275,192.39,192.275,192.365,188600000.0
2008-09-03 11:55:00,192.365,192.37,192.355,192.37,395099995.0
2008-09-03 11:56:00,192.37,192.37,192.285,192.34,426600001.0
2008-09-03 11:57:00,192.34,192.34,192.25,192.3,370000000.0
2008-09-03 11:58:00,192.29,192.29,192.255,192.27,143600000.0
2008-09-03 11:59:00,192.27,192.28,192.27,192.28,77700000.0
2008-09-03 12:00:00,192.28,192.29,192.235,192.26,277700000.0
2008-09-03 12:01:00,192.26,192.32,192.25,192.305,243300000.0
2008-09-03 12:02:00,192.305,192.37,192.305,192.34,461800000.0
2008-09-03 12:03:00,192.34,192.415,192.325,192.4,440800000.0
2008-09-03 12:04:00,192.4,192.42,192.38,192.415,399300000.0
2008-09-03 12:05:00,192.42,192.48,192.42,192.45,262699999.0
2008-09-03 12:06:00,192.45,192.525,192.45,192.515,269200001.0
2008-09-03 12:07:00,192.515,192.545,192.495,192.54,385400000.0
2008-09-03 12:08:00,192.54,192.55,192.51,192.54,291200000.0
2008-09-03 12:09:00,192.54,192.56,192.525,192.54,390000000.0
2008-09-03 12:10:00,192.53,192.54,192.515,192.54,249700000.0
2008-09-03 12:11:00,192.54,192.67,192.535,192.63,515700000.0
2008-09-03 12:12:00,192.63,192.67,192.61,192.63,557700001.0
2008-09-03 12:13:00,192.64,192.67,192.52,192.52,423100000.0
2008-09-03 12:14:00,192.575,192.59,192.49,192.52,205900000.0
2008-09-03 12:15:00,192.52,192.595,192.51,192.58,547799997.0
2008-09-03 12:16:00,192.58,192.62,192.58,192.6,356700000.0
2008-09-03 12:17:00,192.6,192.67,192.6,192.605,353300000.0
2008-09-03 12:18:00,192.605,192.605,192.54,192.55,355300002.0
2008-09-03 12:19:00,192.55,192.56,192.54,192.55,898200015.0
2008-09-03 12:20:00,192.55,192.55,192.54,192.55,492900022.0
2008-09-03 12:21:00,192.54,192.6,192.54,192.59,296900000.0
2008-09-03 12:22:00,192.585,192.65,192.56,192.575,456200000.0
2008-09-03 12:23:00,192.575,192.58,192.54,192.58,283200001.0
2008-09-03 12:24:00,192.58,192.6,192.56,192.57,152000000.0
2008-09-03 12:25:00,192.545,192.6,192.495,192.6,313200000.0
2008-09-03 12:26:00,192.6,192.6,192.52,192.52,289800000.0
2008-09-03 12:27:00,192.52,192.52,192.46,192.505,291300000.0
2008-09-03 12:28:00,192.505,192.52,192.495,192.495,109100000.0
2008-09-03 12:29:00,192.51,192.53,192.49,192.5,221700000.0
2008-09-03 12:30:00,192.5,192.565,192.5,192.54,326400000.0
2008-09-03 12:31:00,192.54,192.61,192.54,192.61,199900000.0
2008-09-03 12:32:00,192.61,192.61,192.57,192.57,164800000.0
2008-09-03 12:33:00,192.57,192.59,192.51,192.53,270400000.0
2008-09-03 12:34:00,192.53,192.565,192.515,192.56,448700000.0
2008-09-03 12:35:00,192.53,192.56,192.505,192.555,319900000.0
2008-09-03 12:36:00,192.555,192.605,192.555,192.6,148800000.0
2008-09-03 12:37:00,192.6,192.61,192.565,192.61,225900000.0
2008-09-03 12:38:00,192.61,192.63,192.565,192.615,281400000.0
2008-09-03 12:39:00,192.62,192.63,192.6,192.6,225300000.0
2008-09-03 12:40:00,192.6,192.615,192.56,192.59,252600000.0
2008-09-03 12:41:00,192.58,192.59,192.55,192.56,175600000.0
2008-09-03 12:42:00,192.555,192.555,192.495,192.505,234300000.0
2008-09-03 12:43:00,192.505,192.53,192.48,192.48,219300000.0
2008-09-03 12:44:00,192.475,192.52,192.44,192.485,409700000.0
2008-09-03 12:45:00,192.485,192.55,192.48,192.535,180700000.0
2008-09-03 12:46:00,192.535,192.56,192.53,192.56,125500000.0
2008-09-03 12:47:00,192.56,192.605,192.555,192.605,177700000.0
2008-09-03 12:48:00,192.6,192.62,192.55,192.62,409500000.0
2008-09-03 12:49:00,192.61,192.63,192.595,192.62,321000000.0
2008-09-03 12:50:00,192.62,192.645,192.61,192.625,265400000.0
2008-09-03 12:51:00,192.625,192.68,192.61,192.67,226500000.0
2008-09-03 12:52:00,192.67,192.695,192.665,192.69,344600000.0
2008-09-03 12:53:00,192.69,192.745,192.67,192.74,310800000.0
2008-09-03 12:54:00,192.705,192.73,192.67,192.73,365200000.0
2008-09-03 12:55:00,192.73,192.79,192.72,192.785,240700000.0
2008-09-03 12:56:00,192.79,192.81,192.77,192.77,185900000.0
2008-09-03 12:57:00,192.76,192.77,192.75,192.76,112000000.0
2008-09-03 12:58:00,192.75,192.76,192.74,192.75,210000000.0
2008-09-03 12:59:00,192.75,192.76,192.65,192.65,557300000.0
2008-09-03 13:00:00,192.65,192.74,192.65,192.74,226000000.0
2008-09-03 13:01:00,192.74,192.74,192.695,192.7,188800000.0
2008-09-03 13:02:00,192.7,192.7,192.67,192.69,155800000.0
2008-09-03 13:03:00,192.7,192.71,192.66,192.68,339900000.0
2008-09-03 13:04:00,192.68,192.75,192.68,192.705,342400000.0
2008-09-03 13:05:00,192.71,192.735,192.685,192.73,174900000.0
2008-09-03 13:06:00,192.73,192.775,192.73,192.75,115600000.0
2008-09-03 13:07:00,192.76,192.78,192.76,192.78,54000000.0
2008-09-03 13:08:00,192.78,192.84,192.76,192.83,118800000.0
2008-09-03 13:09:00,192.83,192.86,192.81,192.82,120300000.0
2008-09-03 13:10:00,192.82,192.85,192.765,192.765,94400000.0
2008-09-03 13:11:00,192.78,192.8,192.76,192.77,290600000.0
2008-09-03 13:12:00,192.77,192.77,192.725,192.73,266800000.0
2008-09-03 13:13:00,192.73,192.74,192.63,192.63,421000000.0
2008-09-03 13:14:00,192.63,192.7,192.61,192.69,177300000.0
2008-09-03 13:15:00,192.68,192.71,192.67,192.7,242500000.0
2008-09-03 13:16:00,192.69,192.71,192.66,192.66,261200000.0
2008-09-03 13:17:00,192.66,192.69,192.625,192.69,170700000.0
2008-09-03 13:18:00,192.7,192.74,192.615,192.64,312400000.0
2008-09-03 13:19:00,192.63,192.685,192.61,192.61,378100000.0
2008-09-03 13:20:00,192.595,192.64,192.52,192.61,466600000.0
2008-09-03 13:21:00,192.62,192.62,192.58,192.6,228400000.0
2008-09-03 13:22:00,192.595,192.615,192.575,192.595,376400000.0
2008-09-03 13:23:00,192.59,192.61,192.53,192.6,385800000.0
2008-09-03 13:24:00,192.6,192.6,192.55,192.55,226500000.0
2008-09-03 13:25:00,192.55,192.55,192.51,192.52,433400000.0
2008-09-03 13:26:00,192.52,192.52,192.44,192.51,415400000.0
2008-09-03 13:27:00,192.51,192.53,192.475,192.48,369400000.0
2008-09-03 13:28:00,192.48,192.535,192.48,192.52,263800000.0
2008-09-03 13:29:00,192.52,192.52,192.45,192.45,303200000.0
2008-09-03 13:30:00,192.455,192.49,192.41,192.42,254200000.0
2008-09-03 13:31:00,192.42,192.535,192.4,192.535,354300000.0
2008-09-03 13:32:00,192.535,192.535,192.47,192.5,427900000.0
2008-09-03 13:33:00,192.5,192.585,192.495,192.56,529100000.0
2008-09-03 13:34:00,192.56,192.58,192.53,192.53,374200000.0
2008-09-03 13:35:00,192.53,192.53,192.465,192.475,340100000.0
2008-09-03 13:36:00,192.47,192.5,192.46,192.465,336300000.0
2008-09-03 13:37:00,192.47,192.49,192.47,192.48,144900000.0
2008-09-03 13:38:00,192.45,192.48,192.39,192.43,347400001.0
2008-09-03 13:39:00,192.415,192.43,192.4,192.4,113200000.0
2008-09-03 13:40:00,192.4,192.43,192.355,192.38,559000000.0
2008-09-03 13:41:00,192.39,192.43,192.345,192.405,315500000.0
2008-09-03 13:42:00,192.42,192.49,192.415,192.47,215200000.0
2008-09-03 13:43:00,192.48,192.49,192.42,192.42,267200000.0
2008-09-03 13:44:00,192.42,192.44,192.4,192.44,278100000.0
2008-09-03 13:45:00,192.44,192.48,192.395,192.4,344500000.0
2008-09-03 13:46:00,192.39,192.48,192.38,192.47,430200000.0
2008-09-03 13:47:00,192.475,192.48,192.45,192.465,171700000.0
2008-09-03 13:48:00,192.47,192.48,192.45,192.45,240300000.0
2008-09-03 13:49:00,192.45,192.525,192.45,192.51,266700000.0
2008-09-03 13:50:00,192.515,192.55,192.51,192.52,236200000.0
2008-09-03 13:51:00,192.51,192.57,192.505,192.57,118600000.0
2008-09-03 13:52:00,192.56,192.56,192.51,192.51,194200000.0
2008-09-03 13:53:00,192.51,192.52,192.49,192.52,509299998.0
2008-09-03 13:54:00,192.52,192.52,192.455,192.52,493000000.0
2008-09-03 13:55:00,192.52,192.52,192.44,192.44,741800015.0
2008-09-03 13:56:00,192.48,192.48,192.405,192.445,223600000.0
2008-09-03 13:57:00,192.45,192.47,192.45,192.45,200600000.0
2008-09-03 13:58:00,192.45,192.47,192.445,192.46,167700000.0
2008-09-03 13:59:00,192.46,192.485,192.44,192.485,78800000.0
2008-09-03 14:00:00,192.465,192.48,192.39,192.475,324900000.0
2008-09-03 14:01:00,192.48,192.52,192.48,192.52,183800000.0
2008-09-03 14:02:00,192.51,192.52,192.445,192.52,420199999.0
2008-09-03 14:03:00,192.52,192.555,192.49,192.53,448699995.0
2008-09-03 14:04:00,192.53,192.54,192.485,192.5,271500000.0
2008-09-03 14:05:00,192.5,192.57,192.485,192.55,226000000.0
2008-09-03 14:06:00,192.55,192.63,192.535,192.63,217500000.0
2008-09-03 14:07:00,192.63,192.64,192.56,192.58,322700000.0
2008-09-03 14:08:00,192.58,192.625,192.535,192.625,349700001.0
2008-09-03 14:09:00,192.625,192.66,192.6,192.66,174200000.0
2008-09-03 14:10:00,192.65,192.68,192.63,192.66,279400000.0
2008-09-03 14:11:00,192.65,192.685,192.625,192.67,227800000.0
2008-09-03 14:12:00,192.64,192.71,192.64,192.69,142000000.0
2008-09-03 14:13:00,192.685,192.7,192.65,192.67,244800000.0
2008-09-03 14:14:00,192.67,192.73,192.655,192.72,265600000.0
2008-09-03 14:15:00,192.725,192.8,192.72,192.765,285800000.0
2008-09-03 14:16:00,192.765,192.87,192.755,192.85,503900001.0
2008-09-03 14:17:00,192.84,192.9,192.82,192.825,341100000.0
2008-09-03 14:18:00,192.82,192.85,192.785,192.85,286900000.0
2008-09-03 14:19:00,192.84,192.85,192.79,192.82,256300000.0
2008-09-03 14:20:00,192.82,192.835,192.77,192.79,393900000.0
2008-09-03 14:21:00,192.8,192.83,192.77,192.82,115900000.0
2008-09-03 14:22:00,192.81,192.82,192.725,192.78,905899997.0
2008-09-03 14:23:00,192.74,192.78,192.725,192.74,352300001.0
2008-09-03 14:24:00,192.74,192.755,192.685,192.695,1018800014.0
2008-09-03 14:25:00,192.71,192.71,192.66,192.68,793700012.0
2008-09-03 14:26:00,192.68,192.69,192.65,192.69,804699998.0
2008-09-03 14:27:00,192.68,192.725,192.68,192.715,412100001.0
2008-09-03 14:28:00,192.72,192.75,192.655,192.68,317500000.0
2008-09-03 14:29:00,192.67,192.7,192.655,192.67,323400000.0
2008-09-03 14:30:00,192.68,192.795,192.67,192.79,535700002.0
2008-09-03 14:31:00,192.79,192.84,192.78,192.82,291700000.0
2008-09-03 14:32:00,192.82,192.82,192.75,192.78,93800000.0
2008-09-03 14:33:00,192.78,192.79,192.77,192.77,140700000.0
2008-09-03 14:34:00,192.77,192.8,192.76,192.8,270300000.0
2008-09-03 14:35:00,192.8,192.82,192.7,192.725,272600000.0
2008-09-03 14:36:00,192.725,192.76,192.72,192.73,349100000.0
2008-09-03 14:37:00,192.73,192.87,192.72,192.84,717199999.0
2008-09-03 14:38:00,192.84,192.91,192.82,192.9,291700000.0
2008-09-03 14:39:00,192.895,192.92,192.87,192.88,485400000.0
2008-09-03 14:40:00,192.88,192.9,192.86,192.9,331600000.0
2008-09-03 14:41:00,192.895,192.905,192.8,192.815,414600000.0
2008-09-03 14:42:00,192.81,192.85,192.8,192.84,154900000.0
2008-09-03 14:43:00,192.83,192.88,192.825,192.84,159400000.0
2008-09-03 14:44:00,192.84,192.87,192.815,192.84,297400000.0
2008-09-03 14:45:00,192.84,192.84,192.755,192.8,294600000.0
2008-09-03 14:46:00,192.8,192.83,192.775,192.82,319100000.0
2008-09-03 14:47:00,192.815,192.85,192.81,192.845,178400000.0
2008-09-03 14:48:00,192.85,192.89,192.825,192.845,249200000.0
2008-09-03 14:49:00,192.845,192.89,192.825,192.845,196800000.0
2008-09-03 14:50:00,192.86,192.9,192.825,192.85,238200000.0
2008-09-03 14:51:00,192.84,192.84,192.785,192.83,163300000.0
2008-09-03 14:52:00,192.83,192.83,192.755,192.78,137000000.0
2008-09-03 14:53:00,192.79,192.82,192.79,192.8,49900000.0
2008-09-03 14:54:00,192.79,192.85,192.79,192.79,224200000.0
2008-09-03 14:55:00,192.79,192.8,192.77,192.79,178100000.0
2008-09-03 14:56:00,192.79,192.79,192.745,192.77,204500000.0
2008-09-03 14:57:00,192.77,192.78,192.74,192.75,170000000.0
2008-09-03 14:58:00,192.75,192.78,192.735,192.74,221000000.0
2008-09-03 14:59:00,192.76,192.78,192.705,192.73,182100000.0
2008-09-03 15:00:00,192.73,192.865,192.73,192.85,212000000.0
2008-09-03 15:01:00,192.85,192.88,192.8,192.82,198800000.0
2008-09-03 15:02:00,192.82,192.865,192.8,192.85,184500000.0
2008-09-03 15:03:00,192.87,192.87,192.79,192.795,274200000.0
2008-09-03 15:04:00,192.8,192.855,192.795,192.82,280500000.0
2008-09-03 15:05:00,192.815,192.875,192.775,192.82,292000000.0
2008-09-03 15:06:00,192.82,192.875,192.79,192.79,387000000.0
2008-09-03 15:07:00,192.79,192.84,192.77,192.825,379100001.0
2008-09-03 15:08:00,192.82,192.85,192.815,192.85,148600000.0
2008-09-03 15:09:00,192.85,192.9,192.85,192.875,343200002.0
2008-09-03 15:10:00,192.875,192.92,192.855,192.9,236900000.0
2008-09-03 15:11:00,192.9,192.91,192.87,192.87,216000000.0
2008-09-03 15:12:00,192.87,192.915,192.85,192.89,98300000.0
2008-09-03 15:13:00,192.89,192.93,192.885,192.92,204400000.0
2008-09-03 15:14:00,192.92,192.935,192.89,192.93,271400001.0
2008-09-03 15:15:00,192.93,192.94,192.865,192.865,157899999.0
2008-09-03 15:16:00,192.89,192.93,192.885,192.91,299399998.0
2008-09-03 15:17:00,192.915,192.92,192.87,192.9,398900000.0
2008-09-03 15:18:00,192.88,192.9,192.815,192.86,330700000.0
2008-09-03 15:19:00,192.87,192.895,192.85,192.85,148500001.0
2008-09-03 15:20:00,192.85,192.875,192.81,192.84,355900000.0
2008-09-03 15:21:00,192.84,192.85,192.795,192.81,232800000.0
2008-09-03 15:22:00,192.82,192.835,192.765,192.78,151400000.0
2008-09-03 15:23:00,192.79,192.805,192.76,192.79,183100000.0
2008-09-03 15:24:00,192.785,192.85,192.785,192.84,282600000.0
2008-09-03 15:25:00,192.84,192.86,192.83,192.845,243500000.0
2008-09-03 15:26:00,192.845,192.9,192.84,192.88,186400000.0
2008-09-03 15:27:00,192.88,192.97,192.87,192.95,493800000.0
2008-09-03 15:28:00,192.95,192.97,192.87,192.955,400400000.0
2008-09-03 15:29:00,192.955,193.04,192.92,193.03,381200000.0
2008-09-03 15:30:00,193.04,193.09,193.015,193.07,452600000.0
2008-09-03 15:31:00,193.06,193.11,193.06,193.08,227900001.0
2008-09-03 15:32:00,193.08,193.12,193.055,193.12,325400000.0
2008-09-03 15:33:00,193.12,193.17,193.075,193.16,274000000.0
2008-09-03 15:34:00,193.15,193.17,193.09,193.1,253500000.0
2008-09-03 15:35:00,193.095,193.15,193.095,193.15,410400001.0
2008-09-03 15:36:00,193.15,193.15,193.12,193.12,567800000.0
2008-09-03 15:37:00,193.15,193.15,193.035,193.05,332200000.0
2008-09-03 15:38:00,193.05,193.18,193.04,193.13,375700000.0
2008-09-03 15:39:00,193.13,193.235,193.11,193.235,372000000.0
2008-09-03 15:40:00,193.22,193.255,193.15,193.18,338500000.0
2008-09-03 15:41:00,193.19,193.35,193.18,193.34,333100000.0
2008-09-03 15:42:00,193.32,193.36,193.28,193.34,443000000.0
2008-09-03 15:43:00,193.32,193.36,193.275,193.36,412900000.0
2008-09-03 15:44:00,193.36,193.425,193.245,193.25,645800000.0
2008-09-03 15:45:00,193.24,193.24,193.15,193.16,318000000.0
2008-09-03 15:46:00,193.16,193.17,193.1,193.11,372500000.0
2008-09-03 15:47:00,193.1,193.11,193.005,193.04,551500000.0
2008-09-03 15:48:00,193.04,193.18,193.025,193.15,415600000.0
2008-09-03 15:49:00,193.15,193.25,193.15,193.24,303400000.0
2008-09-03 15:50:00,193.25,193.29,193.2,193.28,653100000.0
2008-09-03 15:51:00,193.28,193.36,193.28,193.305,395200000.0
2008-09-03 15:52:00,193.305,193.34,193.27,193.29,492600000.0
2008-09-03 15:53:00,193.29,193.365,193.27,193.365,242500000.0
2008-09-03 15:54:00,193.38,193.4,193.25,193.26,189700000.0
2008-09-03 15:55:00,193.25,193.27,193.215,193.24,280300000.0
2008-09-03 15:56:00,193.235,193.25,193.18,193.19,169700000.0
2008-09-03 15:57:00,193.19,193.22,193.17,193.18,218100000.0
2008-09-03 15:58:00,193.18,193.21,193.17,193.195,254400000.0
2008-09-03 15:59:00,193.195,193.26,193.195,193.24,328800000.0
2008-09-03 16:00:00,193.24,193.295,193.17,193.2,572700003.0
2008-09-03 16:01:00,193.19,193.25,193.18,193.22,641000000.0
2008-09-03 16:02:00,193.23,193.23,193.045,193.05,442500000.0
2008-09-03 16:03:00,193.05,193.075,192.965,192.975,392500000.0
2008-09-03 16:04:00,192.975,193.03,192.925,192.98,329500000.0
2008-09-03 16:05:00,192.99,193.04,192.97,192.97,335700000.0
2008-09-03 16:06:00,192.97,192.98,192.915,192.95,284200000.0
2008-09-03 16:07:00,192.95,192.96,192.91,192.96,322200000.0
2008-09-03 16:08:00,192.96,192.96,192.9,192.92,347500000.0
2008-09-03 16:09:00,192.93,192.94,192.91,192.91,320200000.0
2008-09-03 16:10:00,192.92,192.92,192.845,192.85,229300000.0
2008-09-03 16:11:00,192.85,192.85,192.72,192.73,370800000.0
2008-09-03 16:12:00,192.74,192.78,192.66,192.7,519900000.0
2008-09-03 16:13:00,192.7,192.815,192.7,192.78,423600000.0
2008-09-03 16:14:00,192.78,192.8,192.75,192.775,352100000.0
2008-09-03 16:15:00,192.78,192.81,192.735,192.79,257900000.0
2008-09-03 16:16:00,192.78,192.9,192.77,192.89,289700000.0
2008-09-03 16:17:00,192.9,192.9,192.765,192.765,270799999.0
2008-09-03 16:18:00,192.77,192.77,192.69,192.7,289500000.0
2008-09-03 16:19:00,192.7,192.76,192.695,192.72,304600000.0
2008-09-03 16:20:00,192.72,192.73,192.595,192.65,271100000.0
2008-09-03 16:21:00,192.65,192.74,192.64,192.73,318200000.0
2008-09-03 16:22:00,192.74,192.8,192.725,192.8,200400000.0
2008-09-03 16:23:00,192.805,192.83,192.78,192.83,129300000.0
2008-09-03 16:24:00,192.83,192.83,192.8,192.81,195500000.0
2008-09-03 16:25:00,192.82,192.84,192.775,192.775,287500000.0
2008-09-03 16:26:00,192.77,192.84,192.765,192.81,313100000.0
2008-09-03 16:27:00,192.82,192.87,192.8,192.87,228500000.0
2008-09-03 16:28:00,192.87,192.925,192.845,192.875,304000000.0
2008-09-03 16:29:00,192.88,192.96,192.88,192.945,329800000.0
2008-09-03 16:30:00,192.93,192.99,192.93,192.93,168900000.0
2008-09-03 16:31:00,192.925,192.95,192.89,192.89,116700000.0
2008-09-03 16:32:00,192.88,192.92,192.85,192.85,130200000.0
2008-09-03 16:33:00,192.85,192.89,192.83,192.87,292400000.0
2008-09-03 16:34:00,192.86,192.87,192.83,192.86,200100000.0
2008-09-03 16:35:00,192.86,192.86,192.755,192.8,359400000.0
2008-09-03 16:36:00,192.77,192.83,192.745,192.82,421400000.0
2008-09-03 16:37:00,192.79,192.82,192.755,192.82,525700000.0
2008-09-03 16:38:00,192.82,192.83,192.75,192.78,351700000.0
2008-09-03 16:39:00,192.78,192.79,192.74,192.77,293900000.0
2008-09-03 16:40:00,192.77,192.79,192.685,192.7,341600000.0
2008-09-03 16:41:00,192.7,192.77,192.675,192.77,332500000.0
2008-09-03 16:42:00,192.77,192.9,192.75,192.8,274900000.0
2008-09-03 16:43:00,192.79,192.8,192.695,192.76,331400000.0
2008-09-03 16:44:00,192.76,192.85,192.76,192.85,292300000.0
2008-09-03 16:45:00,192.85,192.85,192.755,192.755,212700000.0
2008-09-03 16:46:00,192.77,192.81,192.71,192.735,334700000.0
2008-09-03 16:47:00,192.73,192.74,192.68,192.7,333300000.0
2008-09-03 16:48:00,192.71,192.765,192.695,192.74,355600000.0
2008-09-03 16:49:00,192.73,192.75,192.72,192.74,269000000.0
2008-09-03 16:50:00,192.74,192.77,192.715,192.75,230100000.0
2008-09-03 16:51:00,192.76,192.76,192.705,192.72,226200000.0
2008-09-03 16:52:00,192.725,192.74,192.705,192.73,315100000.0
2008-09-03 16:53:00,192.74,192.77,192.74,192.745,240300000.0
2008-09-03 16:54:00,192.745,192.78,192.715,192.75,388100000.0
2008-09-03 16:55:00,192.77,192.81,192.755,192.765,231700000.0
2008-09-03 16:56:00,192.765,192.77,192.71,192.74,324500000.0
2008-09-03 16:57:00,192.735,192.735,192.675,192.69,264200000.0
2008-09-03 16:58:00,192.68,192.7,192.64,192.67,235400000.0
2008-09-03 16:59:00,192.67,192.7,192.59,192.62,478500003.0
2008-09-03 17:00:00,192.62,192.68,192.595,192.61,541300000.0
2008-09-03 17:01:00,192.6,192.61,192.565,192.58,370500000.0
2008-09-03 17:02:00,192.58,192.61,192.45,192.47,381600000.0
2008-09-03 17:03:00,192.47,192.52,192.415,192.48,320900000.0
2008-09-03 17:04:00,192.48,192.55,192.48,192.54,444100000.0
2008-09-03 17:05:00,192.55,192.59,192.495,192.495,335900000.0
2008-09-03 17:06:00,192.51,192.6,192.495,192.545,295700000.0
2008-09-03 17:07:00,192.54,192.59,192.54,192.55,196100000.0
2008-09-03 17:08:00,192.55,192.57,192.465,192.52,390000000.0
2008-09-03 17:09:00,192.53,192.66,192.505,192.605,500700000.0
2008-09-03 17:10:00,192.6,192.64,192.52,192.52,380000000.0
2008-09-03 17:11:00,192.51,192.55,192.47,192.55,447500000.0
2008-09-03 17:12:00,192.55,192.55,192.505,192.51,297400000.0
2008-09-03 17:13:00,192.51,192.54,192.49,192.52,397900000.0
2008-09-03 17:14:00,192.52,192.535,192.5,192.5,328500000.0
2008-09-03 17:15:00,192.5,192.51,192.46,192.51,270600000.0
2008-09-03 17:16:00,192.505,192.515,192.48,192.51,235200000.0
2008-09-03 17:17:00,192.52,192.52,192.48,192.48,185800000.0
2008-09-03 17:18:00,192.48,192.495,192.435,192.48,384000000.0
2008-09-03 17:19:00,192.47,192.475,192.405,192.425,280900000.0
2008-09-03 17:20:00,192.425,192.46,192.42,192.445,230200000.0
2008-09-03 17:21:00,192.45,192.45,192.375,192.375,266000000.0
2008-09-03 17:22:00,192.38,192.41,192.355,192.395,252100000.0
2008-09-03 17:23:00,192.4,192.43,192.275,192.31,484500000.0
2008-09-03 17:24:00,192.27,192.31,192.215,192.23,314600000.0
2008-09-03 17:25:00,192.22,192.27,192.21,192.23,406000000.0
2008-09-03 17:26:00,192.23,192.24,192.175,192.23,331200000.0
2008-09-03 17:27:00,192.24,192.26,192.215,192.24,293400000.0
2008-09-03 17:28:00,192.25,192.29,192.225,192.27,398200000.0
2008-09-03 17:29:00,192.27,192.27,192.23,192.235,220100000.0
2008-09-03 17:30:00,192.25,192.25,192.105,192.115,271408000.0
2008-09-03 17:31:00,192.115,192.19,192.105,192.18,119700000.0
2008-09-03 17:32:00,192.18,192.225,192.16,192.21,116000000.0
2008-09-03 17:33:00,192.21,192.26,192.2,192.25,76800000.0
2008-09-03 17:34:00,192.245,192.27,192.22,192.23,81100000.0
2008-09-03 17:35:00,192.23,192.25,192.22,192.25,47700000.0
2008-09-03 17:36:00,192.25,192.3,192.21,192.28,152800000.0
2008-09-03 17:37:00,192.28,192.33,192.235,192.26,215000000.0
2008-09-03 17:38:00,192.26,192.31,192.25,192.31,92200000.0
2008-09-03 17:39:00,192.305,192.35,192.3,192.32,78100000.0
2008-09-03 17:40:00,192.31,192.335,192.3,192.32,203100000.0
2008-09-03 17:41:00,192.33,192.39,192.31,192.39,280300000.0
2008-09-03 17:42:00,192.385,192.39,192.305,192.34,292800000.0
2008-09-03 17:43:00,192.34,192.38,192.32,192.38,300200000.0
2008-09-03 17:44:00,192.38,192.43,192.345,192.4,231299999.0
2008-09-03 17:45:00,192.4,192.4,192.365,192.4,434500000.0
2008-09-03 17:46:00,192.41,192.54,192.41,192.48,493900000.0
2008-09-03 17:47:00,192.48,192.48,192.355,192.39,374700000.0
2008-09-03 17:48:00,192.4,192.45,192.39,192.405,239100000.0
2008-09-03 17:49:00,192.39,192.43,192.38,192.41,235800000.0
2008-09-03 17:50:00,192.41,192.41,192.335,192.4,280600000.0
2008-09-03 17:51:00,192.4,192.46,192.38,192.46,252300000.0
2008-09-03 17:52:00,192.46,192.48,192.41,192.48,176900000.0
2008-09-03 17:53:00,192.48,192.48,192.435,192.46,125000000.0
2008-09-03 17:54:00,192.46,192.46,192.38,192.42,324099999.0
2008-09-03 17:55:00,192.42,192.48,192.41,192.47,652300000.0
2008-09-03 17:56:00,192.47,192.48,192.385,192.41,536200000.0
2008-09-03 17:57:00,192.415,192.45,192.395,192.43,287000000.0
2008-09-03 17:58:00,192.45,192.45,192.395,192.45,296900000.0
2008-09-03 17:59:00,192.44,192.5,192.43,192.48,242000000.0
2008-09-03 18:00:00,192.48,192.5,192.445,192.45,198300000.0
2008-09-03 18:01:00,192.45,192.48,192.44,192.46,271600000.0
2008-09-03 18:02:00,192.455,192.47,192.395,192.43,302100000.0
2008-09-03 18:03:00,192.43,192.45,192.395,192.4,344100000.0
2008-09-03 18:04:00,192.44,192.465,192.4,192.4,284100000.0
2008-09-03 18:05:00,192.4,192.42,192.365,192.4,389600000.0
2008-09-03 18:06:00,192.39,192.45,192.39,192.415,169100000.0
2008-09-03 18:07:00,192.425,192.46,192.365,192.46,399900000.0
2008-09-03 18:08:00,192.45,192.5,192.375,192.39,186400000.0
2008-09-03 18:09:00,192.39,192.4,192.25,192.28,248700000.0
2008-09-03 18:10:00,192.255,192.31,192.25,192.3,221200000.0
2008-09-03 18:11:00,192.3,192.31,192.215,192.29,239600000.0
2008-09-03 18:12:00,192.29,192.34,192.29,192.32,210900000.0
2008-09-03 18:13:00,192.32,192.35,192.31,192.34,132400000.0
2008-09-03 18:14:00,192.355,192.355,192.32,192.33,83800000.0
2008-09-03 18:15:00,192.33,192.33,192.265,192.29,119400000.0
2008-09-03 18:16:00,192.29,192.31,192.27,192.3,176100000.0
2008-09-03 18:17:00,192.29,192.3,192.29,192.3,133300000.0
2008-09-03 18:18:00,192.29,192.305,192.265,192.285,192300000.0
2008-09-03 18:19:00,192.29,192.32,192.29,192.31,230300000.0
2008-09-03 18:20:00,192.31,192.31,192.25,192.29,59400000.0
2008-09-03 18:21:00,192.29,192.29,192.195,192.23,171400000.0
2008-09-03 18:22:00,192.23,192.23,192.185,192.185,253100000.0
2008-09-03 18:23:00,192.185,192.28,192.13,192.27,260200000.0
2008-09-03 18:24:00,192.27,192.27,192.2,192.25,123600000.0
2008-09-03 18:25:00,192.24,192.27,192.23,192.27,130000000.0
2008-09-03 18:26:00,192.27,192.335,192.27,192.305,149500000.0
2008-09-03 18:27:00,192.32,192.34,192.295,192.3,196100000.0
2008-09-03 18:28:00,192.3,192.33,192.28,192.33,177400000.0
2008-09-03 18:29:00,192.33,192.36,192.31,192.36,143800000.0
2008-09-03 18:30:00,192.36,192.36,192.305,192.32,80000000.0
2008-09-03 18:31:00,192.31,192.32,192.26,192.28,176200000.0
2008-09-03 18:32:00,192.28,192.32,192.27,192.3,224100000.0
2008-09-03 18:33:00,192.3,192.32,192.29,192.32,105300000.0
2008-09-03 18:34:00,192.32,192.32,192.29,192.295,117700000.0
2008-09-03 18:35:00,192.3,192.315,192.285,192.31,144200000.0
2008-09-03 18:36:00,192.31,192.37,192.275,192.31,160000000.0
2008-09-03 18:37:00,192.31,192.34,192.295,192.34,134400000.0
2008-09-03 18:38:00,192.335,192.365,192.33,192.365,159000000.0
2008-09-03 18:39:00,192.37,192.44,192.37,192.4,123300000.0
2008-09-03 18:40:00,192.395,192.395,192.385,192.39,94200000.0
2008-09-03 18:41:00,192.38,192.4,192.365,192.38,74000000.0
2008-09-03 18:42:00,192.38,192.41,192.365,192.41,59000000.0
2008-09-03 18:43:00,192.405,192.45,192.405,192.44,84700000.0
2008-09-03 18:44:00,192.44,192.45,192.43,192.45,102400000.0
2008-09-03 18:45:00,192.45,192.47,192.43,192.44,106400000.0
2008-09-03 18:46:00,192.44,192.45,192.365,192.41,61600000.0
2008-09-03 18:47:00,192.4,192.41,192.35,192.36,67400000.0
2008-09-03 18:48:00,192.38,192.38,192.265,192.29,116100000.0
2008-09-03 18:49:00,192.28,192.3,192.245,192.28,100000000.0
2008-09-03 18:50:00,192.275,192.32,192.275,192.31,70500000.0
2008-09-03 18:51:00,192.31,192.35,192.31,192.35,59900000.0
2008-09-03 18:52:00,192.34,192.35,192.28,192.295,46900000.0
2008-09-03 18:53:00,192.28,192.3,192.245,192.27,47500000.0
2008-09-03 18:54:00,192.27,192.3,192.27,192.27,53200000.0
2008-09-03 18:55:00,192.26,192.27,192.23,192.25,113800000.0
2008-09-03 18:56:00,192.26,192.31,192.26,192.3,52900000.0
2008-09-03 18:57:00,192.275,192.29,192.26,192.27,99200000.0
2008-09-03 18:58:00,192.27,192.27,192.23,192.245,88200000.0
2008-09-03 18:59:00,192.245,192.31,192.245,192.31,90400000.0
2008-09-03 19:00:00,192.32,192.32,192.26,192.26,194300000.0
2008-09-03 19:01:00,192.255,192.33,192.255,192.33,94200000.0
2008-09-03 19:02:00,192.33,192.36,192.295,192.32,80200000.0
2008-09-03 19:03:00,192.33,192.33,192.29,192.31,36900000.0
2008-09-03 19:04:00,192.31,192.31,192.19,192.19,113900000.0
2008-09-03 19:05:00,192.18,192.19,192.135,192.14,69800000.0
2008-09-03 19:06:00,192.12,192.16,192.11,192.16,68600000.0
2008-09-03 19:07:00,192.16,192.23,192.15,192.215,167200000.0
2008-09-03 19:08:00,192.21,192.23,192.19,192.2,112500000.0
2008-09-03 19:09:00,192.2,192.235,192.185,192.2,209500000.0
2008-09-03 19:10:00,192.21,192.24,192.16,192.19,169700001.0
2008-09-03 19:11:00,192.2,192.2,192.16,192.2,45800000.0
2008-09-03 19:12:00,192.19,192.2,192.19,192.2,70200000.0
2008-09-03 19:13:00,192.2,192.21,192.15,192.21,157800000.0
2008-09-03 19:14:00,192.21,192.23,192.2,192.23,70100000.0
2008-09-03 19:15:00,192.23,192.25,192.205,192.225,161600000.0
2008-09-03 19:16:00,192.23,192.255,192.22,192.23,105000000.0
2008-09-03 19:17:00,192.24,192.25,192.16,192.215,165800000.0
2008-09-03 19:18:00,192.19,192.23,192.165,192.175,121300000.0
2008-09-03 19:19:00,192.18,192.21,192.18,192.2,96100000.0
2008-09-03 19:20:00,192.21,192.22,192.17,192.17,148000000.0
2008-09-03 19:21:00,192.19,192.22,192.19,192.2,96500000.0
2008-09-03 19:22:00,192.21,192.23,192.11,192.115,153900000.0
2008-09-03 19:23:00,192.115,192.16,192.115,192.15,119700000.0
2008-09-03 19:24:00,192.16,192.19,192.155,192.17,56400000.0
2008-09-03 19:25:00,192.16,192.16,192.09,192.12,89100000.0
2008-09-03 19:26:00,192.12,192.14,192.115,192.115,54600000.0
2008-09-03 19:27:00,192.12,192.14,192.105,192.12,90200000.0
2008-09-03 19:28:00,192.12,192.23,192.115,192.21,299800000.0
2008-09-03 19:29:00,192.205,192.24,192.205,192.225,121400000.0
2008-09-03 19:30:00,192.23,192.24,192.225,192.225,46700000.0
2008-09-03 19:31:00,192.225,192.23,192.165,192.17,130800000.0
2008-09-03 19:32:00,192.165,192.18,192.135,192.165,202200000.0
2008-09-03 19:33:00,192.165,192.185,192.155,192.18,174100000.0
2008-09-03 19:34:00,192.18,192.2,192.17,192.18,115100000.0
2008-09-03 19:35:00,192.18,192.18,192.17,192.18,29900000.0
2008-09-03 19:36:00,192.18,192.18,192.09,192.11,41700000.0
2008-09-03 19:37:00,192.105,192.12,192.095,192.105,83900000.0
2008-09-03 19:38:00,192.12,192.17,192.115,192.17,296400000.0
2008-09-03 19:39:00,192.18,192.18,192.135,192.145,169000000.0
2008-09-03 19:40:00,192.145,192.145,192.12,192.13,92300000.0
2008-09-03 19:41:00,192.13,192.145,192.12,192.13,139000000.0
2008-09-03 19:42:00,192.13,192.13,192.12,192.125,201600000.0
2008-09-03 19:43:00,192.125,192.13,192.085,192.105,367600000.0
2008-09-03 19:44:00,192.11,192.13,192.09,192.105,233200000.0
2008-09-03 19:45:00,192.11,192.11,192.085,192.09,71900000.0
2008-09-03 19:46:00,192.09,192.125,192.08,192.125,213000000.0
2008-09-03 19:47:00,192.13,192.145,192.105,192.125,151800000.0
2008-09-03 19:48:00,192.125,192.125,192.09,192.1,83200000.0
2008-09-03 19:49:00,192.1,192.1,192.055,192.08,77700000.0
2008-09-03 19:50:00,192.1,192.1,192.07,192.08,34900000.0
2008-09-03 19:51:00,192.08,192.08,192.07,192.08,51200000.0
2008-09-03 19:52:00,192.08,192.12,192.04,192.11,259400000.0
2008-09-03 19:53:00,192.11,192.13,192.075,192.075,282300000.0
2008-09-03 19:54:00,192.08,192.1,192.06,192.07,274200000.0
2008-09-03 19:55:00,192.07,192.07,192.05,192.07,68300000.0
2008-09-03 19:56:00,192.07,192.08,192.05,192.06,147700000.0
2008-09-03 19:57:00,192.065,192.09,192.055,192.06,151500000.0
2008-09-03 19:58:00,192.075,192.1,192.07,192.075,152100000.0
2008-09-03 19:59:00,192.07,192.09,192.06,192.075,152500000.0
2008-09-03 20:00:00,192.085,192.085,192.015,192.03,593499998.0
2008-09-03 20:01:00,192.005,192.005,191.92,191.98,401000000.0
2008-09-03 20:02:00,191.995,192.035,191.94,192.035,235100000.0
2008-09-03 20:03:00,192.035,192.145,192.03,192.11,148500000.0
2008-09-03 20:04:00,192.11,192.16,192.1,192.16,423800000.0
2008-09-03 20:05:00,192.16,192.17,192.13,192.14,223600000.0
2008-09-03 20:06:00,192.135,192.135,192.06,192.1,354900000.0
2008-09-03 20:07:00,192.1,192.21,192.02,192.18,341900000.0
2008-09-03 20:08:00,192.185,192.24,192.135,192.14,245000000.0
2008-09-03 20:09:00,192.16,192.17,192.14,192.16,205400000.0
2008-09-03 20:10:00,192.16,192.18,192.115,192.145,235700000.0
2008-09-03 20:11:00,192.15,192.18,192.11,192.115,349200000.0
2008-09-03 20:12:00,192.115,192.125,192.09,192.09,181800000.0
2008-09-03 20:13:00,192.09,192.09,191.985,192.04,271199999.0
2008-09-03 20:14:00,192.055,192.1,192.045,192.08,309700000.0
2008-09-03 20:15:00,192.08,192.105,192.07,192.105,219900000.0
2008-09-03 20:16:00,192.11,192.11,192.05,192.08,262000000.0
2008-09-03 20:17:00,192.08,192.08,192.04,192.065,144400000.0
2008-09-03 20:18:00,192.065,192.1,192.06,192.09,162600000.0
2008-09-03 20:19:00,192.09,192.11,192.05,192.05,215700000.0
2008-09-03 20:20:00,192.05,192.05,192.025,192.04,165200000.0
2008-09-03 20:21:00,192.04,192.04,191.96,191.97,130700000.0
2008-09-03 20:22:00,191.97,191.99,191.94,191.99,228300000.0
2008-09-03 20:23:00,192.0,192.03,191.99,192.01,277200000.0
2008-09-03 20:24:00,192.02,192.03,191.98,191.985,167500000.0
2008-09-03 20:25:00,191.985,192.07,191.985,192.06,184700000.0
2008-09-03 20:26:00,192.06,192.09,192.06,192.085,149300000.0
2008-09-03 20:27:00,192.085,192.1,192.07,192.08,93700000.0
2008-09-03 20:28:00,192.08,192.11,192.065,192.07,203400000.0
2008-09-03 20:29:00,192.07,192.11,192.07,192.1,123700000.0
2008-09-03 20:30:00,192.1,192.105,192.085,192.09,60700000.0
2008-09-03 20:31:00,192.09,192.09,192.08,192.09,91700000.0
2008-09-03 20:32:00,192.085,192.1,192.085,192.09,146500000.0
2008-09-03 20:33:00,192.09,192.1,192.09,192.09,133500000.0
2008-09-03 20:34:00,192.09,192.1,192.085,192.085,245400000.0
2008-09-03 20:35:00,192.09,192.11,192.08,192.095,220800000.0
2008-09-03 20:36:00,192.095,192.1,192.065,192.075,144900000.0
2008-09-03 20:37:00,192.075,192.11,192.075,192.085,80600000.0
2008-09-03 20:38:00,192.1,192.13,192.095,192.13,123500000.0
2008-09-03 20:39:00,192.12,192.155,192.105,192.155,63300000.0
2008-09-03 20:40:00,192.15,192.18,192.12,192.16,118400000.0
2008-09-03 20:41:00,192.155,192.16,192.11,192.16,59800000.0
2008-09-03 20:42:00,192.16,192.16,192.15,192.16,55600000.0
2008-09-03 20:43:00,192.15,192.165,192.1,192.135,128400000.0
2008-09-03 20:44:00,192.13,192.16,192.08,192.11,88900000.0
2008-09-03 20:45:00,192.11,192.14,192.08,192.1,353800000.0
2008-09-03 20:46:00,192.1,192.12,192.08,192.12,207700000.0
2008-09-03 20:47:00,192.11,192.14,192.09,192.11,180400000.0
2008-09-03 20:48:00,192.11,192.11,192.07,192.1,251800000.0
2008-09-03 20:49:00,192.1,192.13,192.04,192.04,130800000.0
2008-09-03 20:50:00,192.04,192.14,192.04,192.14,307800000.0
2008-09-03 20:51:00,192.14,192.21,192.13,192.17,238600000.0
2008-09-03 20:52:00,192.16,192.22,192.135,192.22,108500000.0
2008-09-03 20:53:00,192.21,192.21,192.13,192.13,106600000.0
2008-09-03 20:54:00,192.13,192.13,192.09,192.11,197900000.0
2008-09-03 20:55:00,192.11,192.11,192.08,192.09,73300000.0
2008-09-03 20:56:00,192.09,192.1,192.065,192.09,77000000.0
2008-09-03 20:57:00,192.09,192.11,192.075,192.11,93500000.0
2008-09-03 20:58:00,192.125,192.15,192.105,192.105,114300000.0
2008-09-03 20:59:00,192.105,192.13,192.095,192.12,142500000.0
2008-09-03 21:00:00,192.12,192.145,192.115,192.135,167300000.0
2008-09-03 21:01:00,192.14,192.15,192.12,192.12,132500000.0
2008-09-03 21:02:00,192.12,192.16,192.12,192.16,112900000.0
2008-09-03 21:03:00,192.17,192.18,192.16,192.17,109600000.0
2008-09-03 21:04:00,192.17,192.175,192.16,192.175,98800000.0
2008-09-03 21:05:00,192.175,192.18,192.135,192.15,43000000.0
2008-09-03 21:06:00,192.15,192.16,192.135,192.14,67600000.0
2008-09-03 21:07:00,192.14,192.14,192.12,192.13,105900000.0
2008-09-03 21:08:00,192.13,192.15,192.13,192.15,79200000.0
2008-09-03 21:09:00,192.145,192.18,192.145,192.16,44800000.0
2008-09-03 21:10:00,192.145,192.16,192.13,192.135,42200000.0
2008-09-03 21:11:00,192.135,192.165,192.135,192.15,40900000.0
2008-09-03 21:12:00,192.155,192.17,192.145,192.145,74500000.0
2008-09-03 21:13:00,192.15,192.17,192.115,192.16,78100000.0
2008-09-03 21:14:00,192.17,192.2,192.17,192.18,31000000.0
2008-09-03 21:15:00,192.175,192.18,192.13,192.14,31600000.0
2008-09-03 21:16:00,192.14,192.17,192.14,192.16,121100000.0
2008-09-03 21:17:00,192.17,192.26,192.17,192.23,165000000.0
2008-09-03 21:18:00,192.22,192.25,192.195,192.24,274500000.0
2008-09-03 21:19:00,192.235,192.255,192.215,192.225,209500000.0
2008-09-03 21:20:00,192.22,192.23,192.21,192.22,129100000.0
2008-09-03 21:21:00,192.22,192.27,192.205,192.255,93700000.0
2008-09-03 21:22:00,192.255,192.27,192.235,192.24,171100000.0
2008-09-03 21:23:00,192.245,192.25,192.205,192.22,295600000.0
2008-09-03 21:24:00,192.22,192.23,192.17,192.21,347200000.0
2008-09-03 21:25:00,192.205,192.24,192.19,192.225,169000000.0
2008-09-03 21:26:00,192.215,192.24,192.215,192.22,97100000.0
2008-09-03 21:27:00,192.225,192.225,192.215,192.22,56000000.0
2008-09-03 21:28:00,192.23,192.25,192.22,192.23,118800000.0
2008-09-03 21:29:00,192.245,192.25,192.225,192.24,49900000.0
2008-09-03 21:30:00,192.21,192.24,192.21,192.24,35800000.0
2008-09-03 21:31:00,192.24,192.27,192.23,192.25,118000000.0
2008-09-03 21:32:00,192.25,192.27,192.23,192.27,158400000.0
2008-09-03 21:33:00,192.265,192.265,192.25,192.26,126300000.0
2008-09-03 21:34:00,192.27,192.28,192.255,192.28,124800000.0
2008-09-03 21:35:00,192.28,192.32,192.28,192.32,110800000.0
2008-09-03 21:36:00,192.32,192.32,192.29,192.3,241900000.0
2008-09-03 21:37:00,192.3,192.31,192.24,192.245,135300000.0
2008-09-03 21:38:00,192.25,192.28,192.25,192.265,116500000.0
2008-09-03 21:39:00,192.26,192.34,192.26,192.33,246200000.0
2008-09-03 21:40:00,192.33,192.36,192.32,192.36,210900000.0
2008-09-03 21:41:00,192.36,192.36,192.325,192.33,181200000.0
2008-09-03 21:42:00,192.335,192.34,192.3,192.31,119900000.0
2008-09-03 21:43:00,192.31,192.32,192.3,192.3,130700000.0
2008-09-03 21:44:00,192.29,192.31,192.265,192.28,199300000.0
2008-09-03 21:45:00,192.275,192.285,192.275,192.275,58000000.0
2008-09-03 21:46:00,192.275,192.275,192.22,192.23,122700000.0
2008-09-03 21:47:00,192.23,192.23,192.18,192.22,32800000.0
2008-09-03 21:48:00,192.22,192.22,192.21,192.21,30500000.0
2008-09-03 21:49:00,192.215,192.27,192.215,192.27,68800000.0
2008-09-03 21:50:00,192.27,192.3,192.27,192.3,97300000.0
2008-09-03 21:51:00,192.285,192.29,192.275,192.28,38200000.0
2008-09-03 21:52:00,192.28,192.3,192.275,192.275,67000000.0
2008-09-03 21:53:00,192.28,192.29,192.265,192.265,34800000.0
2008-09-03 21:54:00,192.27,192.29,192.265,192.285,12200000.0
2008-09-03 21:55:00,192.285,192.32,192.28,192.31,85200000.0
2008-09-03 21:56:00,192.31,192.34,192.31,192.34,57200000.0
2008-09-03 21:57:00,192.33,192.34,192.32,192.33,28800000.0
2008-09-03 21:58:00,192.33,192.335,192.3,192.315,86500000.0
2008-09-03 21:59:00,192.315,192.335,192.305,192.32,64100000.0
2008-09-03 22:00:00,192.32,192.33,192.3,192.32,36500000.0
2008-09-03 22:01:00,192.32,192.32,192.3,192.32,4800000.0
2008-09-03 22:02:00,192.315,192.32,192.255,192.29,105300000.0
2008-09-03 22:03:00,192.29,192.305,192.275,192.28,93200000.0
2008-09-03 22:04:00,192.28,192.29,192.265,192.29,42000000.0
2008-09-03 22:05:00,192.28,192.3,192.28,192.3,49400000.0
2008-09-03 22:06:00,192.29,192.31,192.285,192.305,91200000.0
2008-09-03 22:07:00,192.305,192.32,192.305,192.32,11700000.0
2008-09-03 22:08:00,192.315,192.35,192.31,192.35,29100000.0
2008-09-03 22:09:00,192.36,192.36,192.335,192.34,35200000.0
2008-09-03 22:10:00,192.335,192.35,192.33,192.33,80600000.0
2008-09-03 22:11:00,192.33,192.33,192.32,192.33,116600000.0
2008-09-03 22:12:00,192.33,192.39,192.33,192.39,68700000.0
2008-09-03 22:13:00,192.4,192.435,192.395,192.41,223800000.0
2008-09-03 22:14:00,192.41,192.42,192.39,192.4,98900000.0
2008-09-03 22:15:00,192.4,192.4,192.305,192.315,125100000.0
2008-09-03 22:16:00,192.31,192.355,192.31,192.34,55700000.0
2008-09-03 22:17:00,192.34,192.355,192.325,192.355,59800000.0
2008-09-03 22:18:00,192.36,192.39,192.36,192.375,74200000.0
2008-09-03 22:19:00,192.375,192.4,192.37,192.385,87000000.0
2008-09-03 22:20:00,192.4,192.42,192.38,192.41,92600000.0
2008-09-03 22:21:00,192.4,192.445,192.4,192.425,26400000.0
2008-09-03 22:22:00,192.41,192.43,192.41,192.415,78700000.0
2008-09-03 22:23:00,192.415,192.44,192.4,192.43,149700000.0
2008-09-03 22:24:00,192.43,192.435,192.425,192.435,43900000.0
2008-09-03 22:25:00,192.44,192.47,192.42,192.46,75500000.0
2008-09-03 22:26:00,192.46,192.48,192.455,192.46,38800000.0
2008-09-03 22:27:00,192.46,192.5,192.46,192.465,137200000.0
2008-09-03 22:28:00,192.465,192.495,192.465,192.49,64600000.0
2008-09-03 22:29:00,192.485,192.485,192.48,192.48,18800000.0
2008-09-03 22:30:00,192.48,192.5,192.46,192.495,92800000.0
2008-09-03 22:31:00,192.47,192.475,192.44,192.445,109400000.0
2008-09-03 22:32:00,192.435,192.435,192.41,192.42,102700000.0
2008-09-03 22:33:00,192.42,192.42,192.41,192.41,64300000.0
2008-09-03 22:34:00,192.41,192.41,192.38,192.4,30500000.0
2008-09-03 22:35:00,192.4,192.41,192.385,192.395,18400000.0
2008-09-03 22:36:00,192.4,192.4,192.4,192.4,8500000.0
2008-09-03 22:37:00,192.39,192.435,192.39,192.41,100399999.0
2008-09-03 22:38:00,192.4,192.4,192.38,192.4,75800000.0
2008-09-03 22:39:00,192.4,192.4,192.4,192.4,25200000.0
2008-09-03 22:40:00,192.4,192.4,192.32,192.34,97300000.0
2008-09-03 22:41:00,192.33,192.34,192.33,192.34,30200000.0
2008-09-03 22:42:00,192.34,192.34,192.34,192.34,12000000.0
2008-09-03 22:43:00,192.34,192.38,192.32,192.34,116800000.0
2008-09-03 22:44:00,192.34,192.34,192.25,192.275,135200000.0
2008-09-03 22:45:00,192.265,192.315,192.265,192.285,207500000.0
2008-09-03 22:46:00,192.29,192.345,192.29,192.33,71900000.0
2008-09-03 22:47:00,192.33,192.33,192.315,192.325,139900000.0
2008-09-03 22:48:00,192.325,192.355,192.31,192.33,220100000.0
2008-09-03 22:49:00,192.33,192.33,192.31,192.33,70900000.0
2008-09-03 22:50:00,192.33,192.33,192.33,192.33,73100000.0
2008-09-03 22:51:00,192.33,192.335,192.32,192.33,115900000.0
2008-09-03 22:52:00,192.33,192.33,192.29,192.32,168300000.0
2008-09-03 22:53:00,192.32,192.325,192.315,192.315,51400000.0
2008-09-03 22:54:00,192.315,192.33,192.31,192.32,56400000.0
2008-09-03 22:55:00,192.315,192.35,192.315,192.33,66700000.0
2008-09-03 22:56:00,192.325,192.33,192.315,192.32,53000000.0
2008-09-03 22:57:00,192.32,192.34,192.31,192.32,121200000.0
2008-09-03 22:58:00,192.325,192.4,192.315,192.395,175500000.0
2008-09-03 22:59:00,192.4,192.435,192.39,192.4,95200000.0
2008-09-03 23:00:00,192.4,192.425,192.39,192.4,274200000.0
2008-09-03 23:01:00,192.4,192.41,192.39,192.405,105000000.0
2008-09-03 23:02:00,192.4,192.455,192.4,192.41,40400000.0
2008-09-03 23:03:00,192.405,192.475,192.395,192.445,65700000.0
2008-09-03 23:04:00,192.445,192.445,192.38,192.41,36900000.0
2008-09-03 23:05:00,192.395,192.41,192.395,192.41,6700000.0
2008-09-03 23:06:00,192.42,192.435,192.385,192.385,24600000.0
2008-09-03 23:07:00,192.39,192.405,192.39,192.4,4600000.0
2008-09-03 23:08:00,192.405,192.405,192.395,192.395,5400000.0
2008-09-03 23:09:00,192.39,192.4,192.39,192.4,9100000.0
2008-09-03 23:10:00,192.4,192.415,192.4,192.415,6900000.0
2008-09-03 23:11:00,192.42,192.445,192.41,192.425,60700000.0
2008-09-03 23:12:00,192.43,192.53,192.39,192.515,74500000.0
2008-09-03 23:13:00,192.52,192.525,192.49,192.5,25300000.0
2008-09-03 23:14:00,192.5,192.5,192.5,192.5,8300000.0
2008-09-03 23:15:00,192.5,192.505,192.485,192.5,46000000.0
2008-09-03 23:16:00,192.495,192.53,192.495,192.51,49200000.0
2008-09-03 23:17:00,192.51,192.52,192.46,192.46,32200000.0
2008-09-03 23:18:00,192.46,192.46,192.435,192.435,23900000.0
2008-09-03 23:19:00,192.435,192.435,192.42,192.42,40200000.0
2008-09-03 23:20:00,192.42,192.42,192.42,192.42,15000000.0
2008-09-03 23:21:00,192.42,192.42,192.305,192.345,62000000.0
2008-09-03 23:22:00,192.33,192.34,192.29,192.3,52100000.0
2008-09-03 23:23:00,192.3,192.3,192.255,192.29,29600000.0
2008-09-03 23:24:00,192.29,192.29,192.29,192.29,9000000.0
2008-09-03 23:25:00,192.29,192.29,192.28,192.28,8300000.0
2008-09-03 23:26:00,192.28,192.29,192.205,192.27,35800000.0
2008-09-03 23:27:00,192.27,192.27,192.26,192.27,16500000.0
2008-09-03 23:28:00,192.27,192.27,192.185,192.19,27100000.0
2008-09-03 23:29:00,192.19,192.19,192.19,192.19,19600000.0
2008-09-03 23:30:00,192.19,192.21,192.19,192.19,29100000.0
2008-09-03 23:31:00,192.19,192.19,192.11,192.175,35300000.0
2008-09-03 23:32:00,192.19,192.19,192.115,192.135,36400000.0
2008-09-03 23:33:00,192.175,192.175,192.125,192.14,20000000.0
2008-09-03 23:34:00,192.14,192.14,192.115,192.125,28300000.0
2008-09-03 23:35:00,192.125,192.14,192.12,192.14,17400000.0
2008-09-03 23:36:00,192.115,192.135,192.115,192.12,21600000.0
2008-09-03 23:37:00,192.13,192.15,192.12,192.12,17200000.0
2008-09-03 23:38:00,192.12,192.14,192.12,192.14,17400000.0
2008-09-03 23:39:00,192.14,192.14,192.115,192.115,4000000.0
2008-09-03 23:40:00,192.12,192.13,192.12,192.12,9400000.0
2008-09-03 23:41:00,192.12,192.12,192.12,192.12,9000000.0
2008-09-03 23:42:00,192.12,192.16,192.12,192.16,23700000.0
2008-09-03 23:43:00,192.16,192.16,192.12,192.12,10500000.0
2008-09-03 23:44:00,192.13,192.145,192.125,192.13,19900000.0
2008-09-03 23:45:00,192.125,192.145,192.125,192.14,13000000.0
2008-09-03 23:46:00,192.14,192.14,192.125,192.13,16500000.0
2008-09-03 23:47:00,192.14,192.14,192.115,192.14,23900000.0
2008-09-03 23:48:00,192.14,192.14,192.13,192.13,24000000.0
2008-09-03 23:49:00,192.13,192.14,192.1,192.13,16800000.0
2008-09-03 23:50:00,192.13,192.13,192.08,192.085,33900000.0
2008-09-03 23:51:00,192.07,192.12,192.06,192.1,49900000.0
2008-09-03 23:52:00,192.095,192.1,192.07,192.075,19700000.0
2008-09-03 23:53:00,192.07,192.1,192.07,192.09,17300000.0
2008-09-03 23:54:00,192.095,192.105,192.09,192.09,22900000.0
2008-09-03 23:55:00,192.105,192.105,192.105,192.105,1000000.0
2008-09-03 23:56:00,192.085,192.085,192.085,192.085,2500000.0
2008-09-03 23:57:00,192.09,192.115,192.09,192.105,8200000.0
2008-09-03 23:58:00,192.085,192.12,192.05,192.1,25900000.0
2008-09-03 23:59:00,192.115,192.115,192.115,192.115,1000000.0
2008-09-04 00:00:00,192.11,192.195,192.11,192.145,170900000.0
2008-09-04 00:01:00,192.155,192.22,192.155,192.22,35500000.0
2008-09-04 00:02:00,192.22,192.22,192.2,192.2,4000000.0
2008-09-04 00:03:00,192.2,192.2,192.2,192.2,2000000.0
2008-09-04 00:04:00,192.21,192.23,192.21,192.22,8000000.0
2008-09-04 00:05:00,192.23,192.27,192.22,192.25,44100000.0
2008-09-04 00:06:00,192.25,192.25,192.21,192.21,21200000.0
2008-09-04 00:07:00,192.25,192.25,192.25,192.25,1000000.0
2008-09-04 00:08:00,192.25,192.25,192.25,192.25,2000000.0
2008-09-04 00:09:00,192.25,192.25,192.25,192.25,1000000.0
2008-09-04 00:10:00,192.25,192.25,192.21,192.25,17000000.0
2008-09-04 00:11:00,192.25,192.27,192.25,192.25,18200000.0
2008-09-04 00:12:00,192.25,192.26,192.185,192.2,24400000.0
2008-09-04 00:13:00,192.205,192.23,192.2,192.2,51600000.0
2008-09-04 00:14:00,192.2,192.25,192.175,192.25,35700000.0
2008-09-04 00:15:00,192.19,192.19,192.165,192.18,36400000.0
2008-09-04 00:16:00,192.17,192.18,192.15,192.17,36700000.0
2008-09-04 00:17:00,192.17,192.17,192.15,192.15,21300000.0
2008-09-04 00:18:00,192.15,192.18,192.15,192.17,27700000.0
2008-09-04 00:19:00,192.16,192.16,192.15,192.15,32100000.0
2008-09-04 00:20:00,192.15,192.15,192.15,192.15,14400000.0
2008-09-04 00:21:00,192.15,192.15,192.15,192.15,20800000.0
2008-09-04 00:22:00,192.15,192.15,192.13,192.13,16800000.0
2008-09-04 00:23:00,192.15,192.15,192.125,192.15,47400000.0
2008-09-04 00:24:00,192.15,192.15,192.15,192.15,4800000.0
2008-09-04 00:25:00,192.15,192.15,192.15,192.15,8000000.0
2008-09-04 00:26:00,192.15,192.15,192.15,192.15,3200000.0
2008-09-04 00:27:00,192.15,192.15,192.125,192.14,11000000.0
2008-09-04 00:28:00,192.15,192.15,192.14,192.14,3700000.0
2008-09-04 00:29:00,192.13,192.145,192.05,192.07,66600000.0
2008-09-04 00:30:00,192.07,192.08,192.07,192.08,13800000.0
2008-09-04 00:31:00,192.07,192.07,192.05,192.06,16600000.0
2008-09-04 00:32:00,192.05,192.06,192.05,192.06,9900000.0
2008-09-04 00:33:00,192.06,192.07,192.06,192.07,44200000.0
2008-09-04 00:34:00,192.055,192.06,192.055,192.06,7500000.0
2008-09-04 00:35:00,192.06,192.08,192.06,192.08,18200000.0
2008-09-04 00:36:00,192.07,192.07,192.07,192.07,12800000.0
2008-09-04 00:37:00,192.07,192.07,192.07,192.07,18200000.0
2008-09-04 00:38:00,192.07,192.105,192.07,192.105,12800000.0
2008-09-04 00:39:00,192.105,192.14,192.105,192.14,20600000.0
2008-09-04 00:40:00,192.15,192.15,192.13,192.13,13800000.0
2008-09-04 00:41:00,192.12,192.14,192.12,192.14,21200000.0
2008-09-04 00:42:00,192.13,192.15,192.115,192.14,47000000.0
2008-09-04 00:43:00,192.15,192.16,192.14,192.14,25700000.0
2008-09-04 00:44:00,192.125,192.17,192.125,192.17,32000000.0
2008-09-04 00:45:00,192.17,192.18,192.16,192.18,55500000.0
2008-09-04 00:46:00,192.18,192.2,192.165,192.19,34700000.0
2008-09-04 00:47:00,192.205,192.21,192.18,192.18,43400000.0
2008-09-04 00:48:00,192.18,192.18,192.18,192.18,27300000.0
2008-09-04 00:49:00,192.18,192.18,192.135,192.18,17600000.0
2008-09-04 00:50:00,192.18,192.18,192.09,192.11,41500000.0
2008-09-04 00:51:00,192.11,192.11,192.085,192.09,44000000.0
2008-09-04 00:52:00,192.09,192.09,192.09,192.09,9000000.0
2008-09-04 00:53:00,192.09,192.09,192.005,192.03,19000000.0
2008-09-04 00:54:00,192.03,192.035,192.02,192.03,22900000.0
2008-09-04 00:55:00,192.03,192.03,192.01,192.01,13600000.0
2008-09-04 00:56:00,192.03,192.03,191.925,192.03,46600000.0
2008-09-04 00:57:00,192.03,192.03,192.03,192.03,16000000.0
2008-09-04 00:58:00,192.03,192.11,192.03,192.11,42300000.0
2008-09-04 00:59:00,192.11,192.12,192.035,192.05,92600000.0
2008-09-04 01:00:00,192.04,192.06,192.04,192.05,216700000.0
2008-09-04 01:01:00,192.05,192.07,192.04,192.04,174100000.0
2008-09-04 01:02:00,192.04,192.05,192.025,192.03,92700000.0
2008-09-04 01:03:00,192.02,192.07,192.0,192.03,122700000.0
2008-09-04 01:04:00,192.04,192.06,192.03,192.035,20100000.0
2008-09-04 01:05:00,192.055,192.09,192.035,192.08,101000001.0
2008-09-04 01:06:00,192.09,192.14,192.08,192.14,71400000.0
2008-09-04 01:07:00,192.14,192.17,192.14,192.16,21000000.0
2008-09-04 01:08:00,192.15,192.17,192.13,192.17,43600000.0
2008-09-04 01:09:00,192.17,192.23,192.16,192.2,108200000.0
2008-09-04 01:10:00,192.19,192.22,192.16,192.22,129200000.0
2008-09-04 01:11:00,192.22,192.24,192.22,192.23,47500000.0
2008-09-04 01:12:00,192.23,192.28,192.23,192.28,102000000.0
2008-09-04 01:13:00,192.28,192.34,192.28,192.33,162200000.0
2008-09-04 01:14:00,192.33,192.345,192.315,192.32,74000000.0
2008-09-04 01:15:00,192.32,192.325,192.31,192.32,219600000.0
2008-09-04 01:16:00,192.32,192.32,192.32,192.32,19200000.0
2008-09-04 01:17:00,192.243,192.271,192.226,192.245,58100000.0
2008-09-04 01:18:00,192.32,192.32,192.29,192.32,36400000.0
2008-09-04 01:19:00,192.32,192.32,192.32,192.32,25600000.0
2008-09-04 01:20:00,192.32,192.32,192.265,192.28,37700000.0
2008-09-04 01:21:00,192.32,192.32,192.265,192.265,64800000.0
2008-09-04 01:22:00,192.305,192.32,192.265,192.265,37500000.0
2008-09-04 01:23:00,192.28,192.32,192.24,192.24,89800000.0
2008-09-04 01:24:00,192.27,192.27,192.24,192.24,12300000.0
2008-09-04 01:25:00,192.25,192.25,192.25,192.25,1000000.0
2008-09-04 01:26:00,192.25,192.25,192.25,192.25,4000000.0
2008-09-04 01:27:00,192.27,192.28,192.27,192.28,3000000.0
2008-09-04 01:28:00,192.28,192.28,192.175,192.185,25600000.0
2008-09-04 01:29:00,192.185,192.25,192.185,192.25,39200000.0
2008-09-04 01:30:00,192.25,192.25,192.25,192.25,37000000.0
2008-09-04 01:31:00,192.25,192.28,192.25,192.27,24800000.0
2008-09-04 01:32:00,192.27,192.27,192.24,192.24,21500000.0
2008-09-04 01:33:00,192.24,192.24,192.2,192.22,31200000.0
2008-09-04 01:34:00,192.23,192.28,192.23,192.25,128200000.0
2008-09-04 01:35:00,192.25,192.27,192.245,192.27,27600000.0
2008-09-04 01:36:00,192.26,192.28,192.24,192.26,256800000.0
2008-09-04 01:37:00,192.26,192.26,192.015,192.055,153000000.0
2008-09-04 01:38:00,192.07,192.08,192.02,192.04,78900000.0
2008-09-04 01:39:00,192.035,192.17,192.035,192.14,183000000.0
2008-09-04 01:40:00,192.14,192.19,192.14,192.19,76200000.0
2008-09-04 01:41:00,192.19,192.23,192.165,192.23,79700000.0
2008-09-04 01:42:00,192.23,192.25,192.185,192.25,38800000.0
2008-09-04 01:43:00,192.24,192.3,192.205,192.29,96800000.0
2008-09-04 01:44:00,192.29,192.35,192.28,192.335,80600000.0
2008-09-04 01:45:00,192.335,192.35,192.255,192.285,469499999.0
2008-09-04 01:46:00,192.33,192.33,192.195,192.21,381500000.0
2008-09-04 01:47:00,192.21,192.21,192.125,192.19,488200000.0
2008-09-04 01:48:00,192.19,192.22,192.16,192.21,440299984.0
2008-09-04 01:49:00,192.205,192.21,192.18,192.18,141400000.0
2008-09-04 01:50:00,192.17,192.18,192.17,192.18,43100000.0
2008-09-04 01:51:00,192.19,192.19,192.17,192.17,48500000.0
2008-09-04 01:52:00,192.17,192.21,192.17,192.21,22100000.0
2008-09-04 01:53:00,192.22,192.26,192.2,192.26,36000000.0
2008-09-04 01:54:00,192.26,192.305,192.24,192.295,170200004.0
2008-09-04 01:55:00,192.295,192.36,192.295,192.36,114600000.0
2008-09-04 01:56:00,192.36,192.36,192.345,192.345,178300000.0
2008-09-04 01:57:00,192.35,192.35,192.335,192.335,125800000.0
2008-09-04 01:58:00,192.34,192.36,192.265,192.265,233100000.0
2008-09-04 01:59:00,192.29,192.325,192.25,192.29,178700000.0
2008-09-04 02:00:00,192.28,192.28,192.17,192.21,87200000.0
2008-09-04 02:01:00,192.205,192.27,192.205,192.27,49100000.0
2008-09-04 02:02:00,192.27,192.35,192.265,192.33,72700000.0
2008-09-04 02:03:00,192.32,192.33,192.315,192.33,26200000.0
2008-09-04 02:04:00,192.34,192.395,192.32,192.395,106800000.0
2008-09-04 02:05:00,192.395,192.41,192.385,192.4,27700000.0
2008-09-04 02:06:00,192.4,192.4,192.365,192.37,98600000.0
2008-09-04 02:07:00,192.37,192.38,192.36,192.38,103900000.0
2008-09-04 02:08:00,192.39,192.415,192.39,192.39,58200000.0
2008-09-04 02:09:00,192.39,192.39,192.38,192.38,80200000.0
2008-09-04 02:10:00,192.38,192.38,192.315,192.34,58400000.0
2008-09-04 02:11:00,192.34,192.35,192.315,192.34,108300000.0
2008-09-04 02:12:00,192.34,192.35,192.32,192.33,106500000.0
2008-09-04 02:13:00,192.33,192.33,192.28,192.31,42500000.0
2008-09-04 02:14:00,192.31,192.34,192.3,192.325,51500000.0
2008-09-04 02:15:00,192.34,192.36,192.255,192.27,75500000.0
2008-09-04 02:16:00,192.27,192.27,192.245,192.25,44400000.0
2008-09-04 02:17:00,192.26,192.27,192.24,192.24,22900000.0
2008-09-04 02:18:00,192.24,192.24,192.215,192.22,29800000.0
2008-09-04 02:19:00,192.22,192.23,192.205,192.205,66000000.0
2008-09-04 02:20:00,192.21,192.23,192.21,192.215,25100000.0
2008-09-04 02:21:00,192.21,192.22,192.13,192.13,34500000.0
2008-09-04 02:22:00,192.14,192.15,192.075,192.12,67100000.0
2008-09-04 02:23:00,192.11,192.15,192.11,192.14,18100000.0
2008-09-04 02:24:00,192.13,192.23,192.13,192.22,162500000.0
2008-09-04 02:25:00,192.22,192.23,192.2,192.22,316900000.0
2008-09-04 02:26:00,192.22,192.22,192.21,192.22,206000000.0
2008-09-04 02:27:00,192.22,192.22,192.18,192.22,229000000.0
2008-09-04 02:28:00,192.18,192.22,192.18,192.22,129800000.0
2008-09-04 02:29:00,192.22,192.22,192.18,192.22,392800000.0
2008-09-04 02:30:00,192.22,192.22,192.18,192.18,638700007.0
2008-09-04 02:31:00,192.18,192.225,192.17,192.22,203900000.0
2008-09-04 02:32:00,192.21,192.22,192.21,192.22,27300000.0
2008-09-04 02:33:00,192.23,192.25,192.215,192.24,20900000.0
2008-09-04 02:34:00,192.23,192.24,192.23,192.24,119400002.0
2008-09-04 02:35:00,192.24,192.24,192.13,192.16,388600011.0
2008-09-04 02:36:00,192.15,192.21,192.15,192.2,107000000.0
2008-09-04 02:37:00,192.2,192.21,192.19,192.2,192100000.0
2008-09-04 02:38:00,192.2,192.2,192.17,192.18,42200000.0
2008-09-04 02:39:00,192.18,192.18,192.17,192.18,54800000.0
2008-09-04 02:40:00,192.18,192.18,192.17,192.18,92100000.0
2008-09-04 02:41:00,192.18,192.18,192.12,192.16,68800000.0
2008-09-04 02:42:00,192.17,192.2,192.16,192.18,149800000.0
2008-09-04 02:43:00,192.185,192.2,192.18,192.18,73700000.0
2008-09-04 02:44:00,192.185,192.19,192.18,192.185,47000000.0
2008-09-04 02:45:00,192.19,192.19,192.18,192.19,24600000.0
2008-09-04 02:46:00,192.19,192.19,192.19,192.19,29700000.0
2008-09-04 02:47:00,192.19,192.19,192.155,192.16,133500000.0
2008-09-04 02:48:00,192.15,192.21,192.15,192.21,161800000.0
2008-09-04 02:49:00,192.21,192.21,192.21,192.21,89700000.0
2008-09-04 02:50:00,192.21,192.21,192.17,192.17,138300000.0
2008-09-04 02:51:00,192.17,192.18,192.125,192.14,101300000.0
2008-09-04 02:52:00,192.135,192.16,192.11,192.14,202000000.0
2008-09-04 02:53:00,192.14,192.18,192.14,192.18,63600000.0
2008-09-04 02:54:00,192.17,192.18,192.155,192.155,75300000.0
2008-09-04 02:55:00,192.17,192.2,192.06,192.2,197000000.0
2008-09-04 02:56:00,192.2,192.255,192.19,192.245,149800000.0
2008-09-04 02:57:00,192.245,192.26,192.2,192.21,556199986.0
2008-09-04 02:58:00,192.21,192.26,192.21,192.22,115900000.0
2008-09-04 02:59:00,192.22,192.22,192.22,192.22,43200000.0
2008-09-04 03:00:00,192.22,192.22,192.125,192.13,60600000.0
2008-09-04 03:01:00,192.13,192.13,192.01,192.01,54000000.0
2008-09-04 03:02:00,192.045,192.05,191.98,192.02,222400000.0
2008-09-04 03:03:00,192.02,192.02,191.945,191.98,129800000.0
2008-09-04 03:04:00,191.98,191.98,191.97,191.98,40400000.0
2008-09-04 03:05:00,191.98,192.01,191.98,192.0,30700000.0
2008-09-04 03:06:00,191.98,192.01,191.925,192.01,185700000.0
2008-09-04 03:07:00,192.0,192.02,191.925,191.925,114900000.0
2008-09-04 03:08:00,191.925,191.935,191.905,191.92,113200000.0
2008-09-04 03:09:00,191.92,191.92,191.885,191.905,62500000.0
2008-09-04 03:10:00,191.91,191.915,191.88,191.885,49900000.0
2008-09-04 03:11:00,191.885,191.96,191.865,191.96,103700000.0
2008-09-04 03:12:00,191.97,191.98,191.895,191.97,66500000.0
2008-09-04 03:13:00,191.97,191.97,191.84,191.84,161000000.0
2008-09-04 03:14:00,191.84,191.905,191.835,191.9,129300000.0
2008-09-04 03:15:00,191.9,191.9,191.89,191.9,15600000.0
2008-09-04 03:16:00,191.9,191.9,191.89,191.9,47800000.0
2008-09-04 03:17:00,191.89,191.9,191.89,191.9,116400000.0
2008-09-04 03:18:00,191.9,191.94,191.86,191.9,434300000.0
2008-09-04 03:19:00,191.9,191.91,191.85,191.9,519300000.0
2008-09-04 03:20:00,191.86,191.9,191.845,191.9,274300000.0
2008-09-04 03:21:00,191.86,191.9,191.86,191.9,114000000.0
2008-09-04 03:22:00,191.86,191.9,191.845,191.86,106900000.0
2008-09-04 03:23:00,191.9,191.9,191.845,191.86,153800000.0
2008-09-04 03:24:00,191.86,191.9,191.845,191.9,35700000.0
2008-09-04 03:25:00,191.9,191.9,191.9,191.9,39900000.0
2008-09-04 03:26:00,191.9,191.9,191.845,191.9,67200000.0
2008-09-04 03:27:00,191.9,191.9,191.9,191.9,75600000.0
2008-09-04 03:28:00,191.9,191.9,191.9,191.9,89200000.0
2008-09-04 03:29:00,191.9,191.915,191.89,191.895,52000000.0
2008-09-04 03:30:00,191.9,191.99,191.9,191.98,158600000.0
2008-09-04 03:31:00,191.98,191.98,191.88,191.9,146900000.0
2008-09-04 03:32:00,191.9,191.93,191.89,191.9,276400000.0
2008-09-04 03:33:00,191.9,191.9,191.83,191.85,282541296.0
2008-09-04 03:34:00,191.86,191.9,191.835,191.895,828800005.0
2008-09-04 03:35:00,191.89,191.92,191.875,191.895,81400000.0
2008-09-04 03:36:00,191.91,191.91,191.85,191.91,234700000.0
2008-09-04 03:37:00,191.91,191.97,191.9,191.96,259800000.0
2008-09-04 03:38:00,191.965,191.965,191.925,191.94,112000000.0
2008-09-04 03:39:00,191.94,191.94,191.93,191.94,76300000.0
2008-09-04 03:40:00,191.94,191.98,191.925,191.96,137300000.0
2008-09-04 03:41:00,191.95,191.96,191.95,191.95,48500000.0
2008-09-04 03:42:00,191.96,191.96,191.95,191.96,26400000.0
2008-09-04 03:43:00,191.96,191.96,191.87,191.88,40800000.0
2008-09-04 03:44:00,191.855,191.875,191.79,191.79,215100000.0
2008-09-04 03:45:00,191.79,191.79,191.745,191.76,54600000.0
2008-09-04 03:46:00,191.76,191.76,191.675,191.7,103700000.0
2008-09-04 03:47:00,191.675,191.7,191.65,191.7,73100000.0
2008-09-04 03:48:00,191.705,191.73,191.665,191.72,56100000.0
2008-09-04 03:49:00,191.715,191.735,191.665,191.735,61200000.0
2008-09-04 03:50:00,191.74,191.75,191.68,191.7,103900000.0
2008-09-04 03:51:00,191.695,191.715,191.655,191.7,114300000.0
2008-09-04 03:52:00,191.7,191.715,191.66,191.68,99300000.0
2008-09-04 03:53:00,191.69,191.705,191.635,191.64,109400000.0
2008-09-04 03:54:00,191.63,191.635,191.605,191.63,72300000.0
2008-09-04 03:55:00,191.63,191.63,191.565,191.59,82000000.0
2008-09-04 03:56:00,191.59,191.59,191.505,191.53,167500000.0
2008-09-04 03:57:00,191.54,191.565,191.51,191.565,231100000.0
2008-09-04 03:58:00,191.565,191.565,191.55,191.56,17400000.0
2008-09-04 03:59:00,191.56,191.56,191.55,191.56,6400000.0
2008-09-04 04:00:00,191.56,191.56,191.56,191.56,21000000.0
2008-09-04 04:01:00,191.56,191.56,191.55,191.56,16000000.0
2008-09-04 04:02:00,191.56,191.605,191.555,191.58,115000000.0
2008-09-04 04:03:00,191.58,191.595,191.57,191.57,62000000.0
2008-09-04 04:04:00,191.57,191.61,191.55,191.59,60700000.0
2008-09-04 04:05:00,191.59,191.615,191.58,191.605,83600000.0
2008-09-04 04:06:00,191.605,191.65,191.6,191.65,110700000.0
2008-09-04 04:07:00,191.66,191.68,191.64,191.675,161900000.0
2008-09-04 04:08:00,191.665,191.695,191.625,191.68,98400000.0
2008-09-04 04:09:00,191.675,191.7,191.66,191.69,84500000.0
2008-09-04 04:10:00,191.69,191.69,191.68,191.68,41700000.0
2008-09-04 04:11:00,191.69,191.69,191.68,191.69,61600000.0
2008-09-04 04:12:00,191.69,191.71,191.68,191.7,85800000.0
2008-09-04 04:13:00,191.71,191.72,191.7,191.71,48300000.0
2008-09-04 04:14:00,191.71,191.71,191.68,191.68,89500000.0
2008-09-04 04:15:00,191.68,191.71,191.66,191.68,103200000.0
2008-09-04 04:16:00,191.68,191.7,191.655,191.66,98100000.0
2008-09-04 04:17:00,191.66,191.66,191.58,191.59,55500000.0
2008-09-04 04:18:00,191.6,191.63,191.6,191.62,66900000.0
2008-09-04 04:19:00,191.63,191.64,191.62,191.63,40000000.0
2008-09-04 04:20:00,191.64,191.69,191.61,191.69,89900000.0
2008-09-04 04:21:00,191.69,191.76,191.675,191.725,170900000.0
2008-09-04 04:22:00,191.72,191.74,191.72,191.72,22200000.0
2008-09-04 04:23:00,191.73,191.74,191.705,191.715,62400000.0
2008-09-04 04:24:00,191.73,191.73,191.73,191.73,21500000.0
2008-09-04 04:25:00,191.735,191.76,191.735,191.75,66700000.0
2008-09-04 04:26:00,191.75,191.81,191.75,191.805,63800000.0
2008-09-04 04:27:00,191.81,191.86,191.81,191.86,119600000.0
2008-09-04 04:28:00,191.86,191.875,191.845,191.85,69900000.0
2008-09-04 04:29:00,191.86,191.95,191.85,191.93,101700000.0
2008-09-04 04:30:00,191.93,191.98,191.92,191.93,112900000.0
2008-09-04 04:31:00,191.93,191.945,191.915,191.915,73300000.0
2008-09-04 04:32:00,191.92,191.93,191.92,191.93,51300000.0
2008-09-04 04:33:00,191.93,191.93,191.93,191.93,45900000.0
2008-09-04 04:34:00,191.93,191.96,191.9,191.96,47500000.0
2008-09-04 04:35:00,191.96,191.97,191.95,191.965,110400000.0
2008-09-04 04:36:00,191.955,191.97,191.95,191.96,170100000.0
2008-09-04 04:37:00,191.96,191.975,191.95,191.96,109800000.0
2008-09-04 04:38:00,191.96,191.96,191.93,191.95,459200000.0
2008-09-04 04:39:00,191.95,191.985,191.935,191.935,215600000.0
2008-09-04 04:40:00,191.935,191.96,191.91,191.95,58200000.0
2008-09-04 04:41:00,191.95,191.95,191.92,191.92,9800000.0
2008-09-04 04:42:00,191.92,191.95,191.89,191.92,20900000.0
2008-09-04 04:43:00,191.95,191.95,191.91,191.95,17000000.0
2008-09-04 04:44:00,191.92,191.95,191.89,191.935,118700000.0
2008-09-04 04:45:00,191.93,191.94,191.93,191.94,76600000.0
2008-09-04 04:46:00,191.94,191.94,191.895,191.9,75700000.0
2008-09-04 04:47:00,191.91,191.91,191.825,191.85,90100000.0
2008-09-04 04:48:00,191.85,191.885,191.81,191.87,112100000.0
2008-09-04 04:49:00,191.87,191.88,191.86,191.865,41500000.0
2008-09-04 04:50:00,191.86,191.89,191.855,191.89,70100000.0
2008-09-04 04:51:00,191.9,191.95,191.9,191.94,60900000.0
2008-09-04 04:52:00,191.95,191.95,191.93,191.94,29500000.0
2008-09-04 04:53:00,191.945,191.97,191.94,191.94,51500000.0
2008-09-04 04:54:00,191.935,191.95,191.93,191.95,15200000.0
2008-09-04 04:55:00,191.95,191.955,191.92,191.92,52800000.0
2008-09-04 04:56:00,191.91,191.92,191.855,191.87,74500000.0
2008-09-04 04:57:00,191.86,191.87,191.86,191.87,23400000.0
2008-09-04 04:58:00,191.87,191.87,191.86,191.87,20600000.0
2008-09-04 04:59:00,191.87,191.88,191.84,191.88,124100000.0
2008-09-04 05:00:00,191.88,191.88,191.835,191.86,81700000.0
2008-09-04 05:01:00,191.86,191.88,191.84,191.87,56400000.0
2008-09-04 05:02:00,191.87,191.88,191.845,191.87,49600000.0
2008-09-04 05:03:00,191.855,191.86,191.85,191.86,19000000.0
2008-09-04 05:04:00,191.86,191.86,191.83,191.84,38800000.0
2008-09-04 05:05:00,191.84,191.84,191.81,191.82,41900000.0
2008-09-04 05:06:00,191.81,191.82,191.8,191.82,9600000.0
2008-09-04 05:07:00,191.82,191.82,191.81,191.82,30100000.0
2008-09-04 05:08:00,191.81,191.88,191.81,191.88,125000000.0
2008-09-04 05:09:00,191.87,191.87,191.84,191.87,20700000.0
2008-09-04 05:10:00,191.865,191.875,191.85,191.87,33300000.0
2008-09-04 05:11:00,191.865,191.92,191.865,191.91,86000000.0
2008-09-04 05:12:00,191.9,191.91,191.835,191.84,36300000.0
2008-09-04 05:13:00,191.84,191.85,191.84,191.85,20200000.0
2008-09-04 05:14:00,191.85,191.85,191.84,191.85,10400000.0
2008-09-04 05:15:00,191.85,191.85,191.84,191.84,5100000.0
2008-09-04 05:16:00,191.85,191.85,191.85,191.85,2000000.0
2008-09-04 05:17:00,191.85,191.85,191.77,191.77,72800000.0
2008-09-04 05:18:00,191.77,191.77,191.65,191.65,67500000.0
2008-09-04 05:19:00,191.645,191.695,191.63,191.695,113200000.0
2008-09-04 05:20:00,191.695,191.7,191.69,191.695,48600000.0
2008-09-04 05:21:00,191.695,191.695,191.67,191.67,100500000.0
2008-09-04 05:22:00,191.67,191.695,191.67,191.69,52800000.0
2008-09-04 05:23:00,191.7,191.7,191.665,191.68,93200000.0
2008-09-04 05:24:00,191.67,191.685,191.605,191.62,99800000.0
2008-09-04 05:25:00,191.635,191.665,191.56,191.56,111100000.0
2008-09-04 05:26:00,191.555,191.605,191.505,191.59,78600000.0
2008-09-04 05:27:00,191.605,191.68,191.605,191.67,75500000.0
2008-09-04 05:28:00,191.67,191.715,191.67,191.695,58000000.0
2008-09-04 05:29:00,191.7,191.7,191.68,191.68,312100002.0
2008-09-04 05:30:00,191.685,191.86,191.685,191.86,131900000.0
2008-09-04 05:31:00,191.835,191.855,191.835,191.84,107800000.0
2008-09-04 05:32:00,191.85,191.86,191.835,191.86,34200000.0
2008-09-04 05:33:00,191.86,191.92,191.86,191.91,86400000.0
2008-09-04 05:34:00,191.91,191.91,191.84,191.84,35500000.0
2008-09-04 05:35:00,191.88,191.88,191.87,191.87,11100000.0
2008-09-04 05:36:00,191.82,191.82,191.795,191.82,31000000.0
2008-09-04 05:37:00,191.83,191.83,191.81,191.83,27900000.0
2008-09-04 05:38:00,191.83,191.83,191.81,191.82,30500000.0
2008-09-04 05:39:00,191.82,191.82,191.81,191.82,7200000.0
2008-09-04 05:40:00,191.82,191.82,191.8,191.82,38100000.0
2008-09-04 05:41:00,191.82,191.845,191.81,191.845,81600000.0
2008-09-04 05:42:00,191.845,191.86,191.825,191.845,105300000.0
2008-09-04 05:43:00,191.85,191.85,191.82,191.835,62900000.0
2008-09-04 05:44:00,191.84,191.84,191.83,191.84,33300000.0
2008-09-04 05:45:00,191.84,191.84,191.78,191.81,30900000.0
2008-09-04 05:46:00,191.81,191.81,191.71,191.725,60400000.0
2008-09-04 05:47:00,191.725,191.75,191.705,191.75,169800000.0
2008-09-04 05:48:00,191.765,191.805,191.76,191.78,147400000.0
2008-09-04 05:49:00,191.78,191.785,191.755,191.765,109100000.0
2008-09-04 05:50:00,191.76,191.77,191.735,191.76,89400000.0
2008-09-04 05:51:00,191.75,191.795,191.75,191.79,67600000.0
2008-09-04 05:52:00,191.8,191.83,191.79,191.82,67500000.0
2008-09-04 05:53:00,191.82,191.82,191.75,191.77,73500000.0
2008-09-04 05:54:00,191.77,191.78,191.76,191.77,68200000.0
2008-09-04 05:55:00,191.77,191.77,191.695,191.695,29300000.0
2008-09-04 05:56:00,191.71,191.77,191.71,191.77,12400000.0
2008-09-04 05:57:00,191.77,191.77,191.68,191.725,63600000.0
2008-09-04 05:58:00,191.715,191.76,191.705,191.755,51600000.0
2008-09-04 05:59:00,191.75,191.855,191.74,191.82,113300000.0
2008-09-04 06:00:00,191.825,191.865,191.79,191.82,60600000.0
2008-09-04 06:01:00,191.81,191.82,191.79,191.8,48600000.0
2008-09-04 06:02:00,191.8,191.8,191.695,191.695,40800000.0
2008-09-04 06:03:00,191.72,191.75,191.69,191.705,99500000.0
2008-09-04 06:04:00,191.71,191.71,191.685,191.71,93800000.0
2008-09-04 06:05:00,191.71,191.71,191.675,191.69,68000000.0
2008-09-04 06:06:00,191.69,191.73,191.69,191.72,24900000.0
2008-09-04 06:07:00,191.72,191.77,191.705,191.74,106400000.0
2008-09-04 06:08:00,191.735,191.76,191.72,191.73,109800000.0
2008-09-04 06:09:00,191.72,191.74,191.705,191.71,104100000.0
2008-09-04 06:10:00,191.715,191.75,191.715,191.715,38100000.0
2008-09-04 06:11:00,191.735,191.755,191.715,191.745,45200000.0
2008-09-04 06:12:00,191.745,191.745,191.68,191.72,77900000.0
2008-09-04 06:13:00,191.72,191.75,191.71,191.71,84600000.0
2008-09-04 06:14:00,191.72,191.73,191.695,191.72,57800000.0
2008-09-04 06:15:00,191.725,191.74,191.715,191.72,17300000.0
2008-09-04 06:16:00,191.72,191.72,191.72,191.72,2700000.0
2008-09-04 06:17:00,191.72,191.72,191.68,191.72,283600000.0
2008-09-04 06:18:00,191.67,191.72,191.545,191.56,189800000.0
2008-09-04 06:19:00,191.55,191.55,191.46,191.53,390999999.0
2008-09-04 06:20:00,191.535,191.55,191.46,191.485,143900000.0
2008-09-04 06:21:00,191.5,191.64,191.455,191.64,150800000.0
2008-09-04 06:22:00,191.625,191.7,191.615,191.63,58400000.0
2008-09-04 06:23:00,191.63,191.66,191.55,191.65,81900000.0
2008-09-04 06:24:00,191.625,191.65,191.625,191.65,60800000.0
2008-09-04 06:25:00,191.665,191.7,191.665,191.7,79300000.0
2008-09-04 06:26:00,191.7,191.7,191.68,191.68,27400000.0
2008-09-04 06:27:00,191.67,191.695,191.67,191.69,48700000.0
2008-09-04 06:28:00,191.69,191.69,191.615,191.68,42800000.0
2008-09-04 06:29:00,191.68,191.69,191.6,191.67,58300000.0
2008-09-04 06:30:00,191.68,191.69,191.63,191.65,74600000.0
2008-09-04 06:31:00,191.65,191.65,191.605,191.605,65500000.0
2008-09-04 06:32:00,191.64,191.68,191.615,191.675,62300000.0
2008-09-04 06:33:00,191.68,191.685,191.67,191.685,38500000.0
2008-09-04 06:34:00,191.675,191.7,191.67,191.695,40900000.0
2008-09-04 06:35:00,191.7,191.75,191.7,191.73,63100000.0
2008-09-04 06:36:00,191.73,191.73,191.73,191.73,13700000.0
2008-09-04 06:37:00,191.73,191.73,191.63,191.67,106200000.0
2008-09-04 06:38:00,191.67,191.68,191.66,191.67,35800000.0
2008-09-04 06:39:00,191.67,191.74,191.67,191.72,59200000.0
2008-09-04 06:40:00,191.72,191.72,191.71,191.72,19100000.0
2008-09-04 06:41:00,191.71,191.73,191.705,191.73,63600000.0
2008-09-04 06:42:00,191.73,191.73,191.71,191.71,43000000.0
2008-09-04 06:43:00,191.72,191.78,191.715,191.76,159500000.0
2008-09-04 06:44:00,191.76,191.77,191.73,191.77,110500000.0
2008-09-04 06:45:00,191.77,191.79,191.685,191.78,41100000.0
2008-09-04 06:46:00,191.78,191.83,191.77,191.775,73800000.0
2008-09-04 06:47:00,191.775,191.82,191.775,191.8,78100000.0
2008-09-04 06:48:00,191.81,191.81,191.81,191.81,9000000.0
2008-09-04 06:49:00,191.81,191.81,191.755,191.81,16200000.0
2008-09-04 06:50:00,191.81,191.815,191.8,191.81,54000000.0
2008-09-04 06:51:00,191.81,191.81,191.79,191.79,43900000.0
2008-09-04 06:52:00,191.79,191.795,191.78,191.79,69400000.0
2008-09-04 06:53:00,191.79,191.79,191.74,191.79,31600000.0
2008-09-04 06:54:00,191.79,191.79,191.79,191.79,11000000.0
2008-09-04 06:55:00,191.79,191.79,191.7,191.71,80500000.0
2008-09-04 06:56:00,191.7,191.74,191.69,191.74,143800000.0
2008-09-04 06:57:00,191.74,191.74,191.69,191.69,58800000.0
2008-09-04 06:58:00,191.69,191.74,191.665,191.685,159200000.0
2008-09-04 06:59:00,191.685,191.7,191.665,191.67,62200000.0
2008-09-04 07:00:00,191.675,191.74,191.645,191.715,98600000.0
2008-09-04 07:01:00,191.73,191.73,191.645,191.665,69800000.0
2008-09-04 07:02:00,191.715,191.735,191.665,191.72,86200000.0
2008-09-04 07:03:00,191.72,191.735,191.705,191.715,101300000.0
2008-09-04 07:04:00,191.705,191.715,191.7,191.71,56100000.0
2008-09-04 07:05:00,191.71,191.71,191.7,191.71,10700000.0
2008-09-04 07:06:00,191.71,191.71,191.7,191.71,26100000.0
2008-09-04 07:07:00,191.68,191.71,191.68,191.71,26200000.0
2008-09-04 07:08:00,191.71,191.765,191.705,191.76,128500000.0
2008-09-04 07:09:00,191.76,191.78,191.75,191.77,55200000.0
2008-09-04 07:10:00,191.76,191.77,191.74,191.74,44700000.0
2008-09-04 07:11:00,191.76,191.77,191.76,191.76,50200000.0
2008-09-04 07:12:00,191.76,191.77,191.71,191.71,96000000.0
2008-09-04 07:13:00,191.71,191.77,191.69,191.72,220600000.0
2008-09-04 07:14:00,191.72,191.76,191.705,191.75,177200000.0
2008-09-04 07:15:00,191.76,191.795,191.72,191.75,215800000.0
2008-09-04 07:16:00,191.75,191.78,191.74,191.76,159700000.0
2008-09-04 07:17:00,191.77,191.78,191.74,191.77,133400000.0
2008-09-04 07:18:00,191.76,191.78,191.76,191.77,67000000.0
2008-09-04 07:19:00,191.77,191.77,191.725,191.76,116100000.0
2008-09-04 07:20:00,191.76,191.855,191.76,191.8,487999996.0
2008-09-04 07:21:00,191.8,191.85,191.785,191.785,826899984.0
2008-09-04 07:22:00,191.775,191.85,191.775,191.84,369999994.0
2008-09-04 07:23:00,191.84,191.85,191.84,191.85,224100001.0
2008-09-04 07:24:00,191.85,191.85,191.83,191.85,268300004.0
2008-09-04 07:25:00,191.85,191.86,191.83,191.86,138900000.0
2008-09-04 07:26:00,191.865,191.88,191.855,191.87,58000000.0
2008-09-04 07:27:00,191.87,191.885,191.855,191.885,43800000.0
2008-09-04 07:28:00,191.89,191.93,191.89,191.92,56800000.0
2008-09-04 07:29:00,191.92,191.92,191.895,191.9,50200000.0
2008-09-04 07:30:00,191.9,191.91,191.84,191.84,98400000.0
2008-09-04 07:31:00,191.84,191.84,191.83,191.83,56400000.0
2008-09-04 07:32:00,191.84,191.84,191.795,191.83,113200000.0
2008-09-04 07:33:00,191.84,191.85,191.84,191.84,68500000.0
2008-09-04 07:34:00,191.84,191.9,191.84,191.89,306000000.0
2008-09-04 07:35:00,191.89,191.93,191.88,191.91,214400000.0
2008-09-04 07:36:00,191.91,191.91,191.9,191.91,20200000.0
2008-09-04 07:37:00,191.91,191.91,191.86,191.9,144600000.0
2008-09-04 07:38:00,191.87,191.9,191.85,191.87,44400000.0
2008-09-04 07:39:00,191.87,191.87,191.75,191.845,159100000.0
2008-09-04 07:40:00,191.84,191.85,191.82,191.85,48100000.0
2008-09-04 07:41:00,191.86,191.88,191.855,191.86,80200000.0
2008-09-04 07:42:00,191.86,191.875,191.86,191.87,49800000.0
2008-09-04 07:43:00,191.86,191.9,191.86,191.89,66300000.0
2008-09-04 07:44:00,191.89,191.89,191.805,191.805,46400000.0
2008-09-04 07:45:00,191.815,191.9,191.79,191.9,39000000.0
2008-09-04 07:46:00,191.9,191.905,191.875,191.9,78100000.0
2008-09-04 07:47:00,191.91,191.925,191.89,191.925,84700000.0
2008-09-04 07:48:00,191.93,191.975,191.93,191.97,139200000.0
2008-09-04 07:49:00,191.975,192.025,191.96,192.0,80400000.0
2008-09-04 07:50:00,192.0,192.02,191.97,191.995,36500000.0
2008-09-04 07:51:00,191.97,192.0,191.915,191.93,59600000.0
2008-09-04 07:52:00,191.93,191.97,191.87,191.87,54700000.0
2008-09-04 07:53:00,191.87,191.92,191.83,191.87,53500000.0
2008-09-04 07:54:00,191.83,191.87,191.83,191.87,8000000.0
2008-09-04 07:55:00,191.87,191.885,191.86,191.88,98100000.0
2008-09-04 07:56:00,191.88,191.94,191.87,191.94,230600000.0
2008-09-04 07:57:00,191.945,192.04,191.945,192.035,295300000.0
2008-09-04 07:58:00,192.035,192.135,192.01,192.13,214700000.0
2008-09-04 07:59:00,192.145,192.205,192.075,192.165,406600000.0
2008-09-04 08:00:00,192.14,192.175,192.045,192.12,298000000.0
2008-09-04 08:01:00,192.14,192.14,192.08,192.12,251700000.0
2008-09-04 08:02:00,192.125,192.18,192.125,192.15,147500000.0
2008-09-04 08:03:00,192.16,192.16,192.005,192.11,116900000.0
2008-09-04 08:04:00,192.11,192.14,192.1,192.11,84500000.0
2008-09-04 08:05:00,192.12,192.2,192.12,192.17,90200000.0
2008-09-04 08:06:00,192.17,192.255,192.055,192.255,219200000.0
2008-09-04 08:07:00,192.265,192.28,192.2,192.21,181200000.0
2008-09-04 08:08:00,192.21,192.305,192.21,192.26,216600000.0
2008-09-04 08:09:00,192.26,192.29,192.22,192.25,204700000.0
2008-09-04 08:10:00,192.26,192.26,192.19,192.205,117000000.0
2008-09-04 08:11:00,192.2,192.23,192.19,192.23,121800000.0
2008-09-04 08:12:00,192.23,192.255,192.19,192.22,248700000.0
2008-09-04 08:13:00,192.22,192.33,192.21,192.27,436000000.0
2008-09-04 08:14:00,192.22,192.31,192.21,192.28,315400000.0
2008-09-04 08:15:00,192.28,192.285,192.215,192.285,87600000.0
2008-09-04 08:16:00,192.28,192.29,192.25,192.28,103200000.0
2008-09-04 08:17:00,192.28,192.34,192.28,192.34,199500000.0
2008-09-04 08:18:00,192.335,192.415,192.295,192.4,294900000.0
2008-09-04 08:19:00,192.405,192.435,192.34,192.39,192300000.0
2008-09-04 08:20:00,192.39,192.39,192.295,192.34,207500000.0
2008-09-04 08:21:00,192.335,192.34,192.255,192.26,157500000.0
2008-09-04 08:22:00,192.26,192.28,192.22,192.26,308600000.0
2008-09-04 08:23:00,192.24,192.26,192.17,192.21,280200000.0
2008-09-04 08:24:00,192.2,192.22,192.17,192.17,337900000.0
2008-09-04 08:25:00,192.17,192.18,192.12,192.16,429400000.0
2008-09-04 08:26:00,192.16,192.16,192.075,192.075,415700000.0
2008-09-04 08:27:00,192.08,192.14,192.06,192.06,285000000.0
2008-09-04 08:28:00,192.07,192.07,191.95,191.99,201400000.0
2008-09-04 08:29:00,191.985,192.06,191.985,192.06,195700000.0
2008-09-04 08:30:00,192.06,192.11,192.03,192.105,360900000.0
2008-09-04 08:31:00,192.11,192.125,192.08,192.09,309100000.0
2008-09-04 08:32:00,192.09,192.13,192.085,192.085,521700000.0
2008-09-04 08:33:00,192.09,192.11,192.085,192.095,138700000.0
2008-09-04 08:34:00,192.095,192.13,192.095,192.11,453300001.0
2008-09-04 08:35:00,192.13,192.17,192.09,192.14,367300000.0
2008-09-04 08:36:00,192.14,192.14,192.02,192.1,273200000.0
2008-09-04 08:37:00,192.095,192.135,192.07,192.11,170500000.0
2008-09-04 08:38:00,192.1,192.1,192.03,192.07,192600000.0
2008-09-04 08:39:00,192.075,192.095,192.06,192.065,241000000.0
2008-09-04 08:40:00,192.08,192.13,192.055,192.115,97600000.0
2008-09-04 08:41:00,192.1,192.19,192.08,192.15,287600000.0
2008-09-04 08:42:00,192.14,192.14,192.105,192.12,187400000.0
2008-09-04 08:43:00,192.11,192.17,192.11,192.15,130500000.0
2008-09-04 08:44:00,192.15,192.17,192.15,192.15,123500000.0
2008-09-04 08:45:00,192.145,192.16,192.11,192.135,195100000.0
2008-09-04 08:46:00,192.15,192.17,192.14,192.16,89900000.0
2008-09-04 08:47:00,192.155,192.155,192.095,192.145,205200000.0
2008-09-04 08:48:00,192.15,192.18,192.085,192.15,302600000.0
2008-09-04 08:49:00,192.16,192.18,192.125,192.15,196100000.0
2008-09-04 08:50:00,192.155,192.16,192.155,192.16,19100000.0
2008-09-04 08:51:00,192.15,192.15,192.075,192.075,182400000.0
2008-09-04 08:52:00,192.07,192.09,192.06,192.065,70400000.0
2008-09-04 08:53:00,192.06,192.07,192.04,192.045,161400000.0
2008-09-04 08:54:00,192.045,192.085,192.04,192.08,212800000.0
2008-09-04 08:55:00,192.09,192.15,192.045,192.045,229600000.0
2008-09-04 08:56:00,192.05,192.07,192.03,192.035,245800000.0
2008-09-04 08:57:00,192.035,192.05,192.015,192.03,147800000.0
2008-09-04 08:58:00,192.03,192.11,192.02,192.06,288200000.0
2008-09-04 08:59:00,192.07,192.24,192.035,192.195,375700000.0
2008-09-04 09:00:00,192.2,192.23,192.2,192.2,176900000.0
2008-09-04 09:01:00,192.145,192.205,192.145,192.18,473700000.0
2008-09-04 09:02:00,192.19,192.24,192.18,192.215,345200001.0
2008-09-04 09:03:00,192.22,192.31,192.215,192.305,179700000.0
2008-09-04 09:04:00,192.315,192.39,192.305,192.33,294800000.0
2008-09-04 09:05:00,192.335,192.34,192.32,192.33,169100000.0
2008-09-04 09:06:00,192.33,192.34,192.275,192.275,76200000.0
2008-09-04 09:07:00,192.28,192.36,192.255,192.36,237600000.0
2008-09-04 09:08:00,192.36,192.44,192.345,192.43,298799999.0
2008-09-04 09:09:00,192.43,192.43,192.31,192.4,492200000.0
2008-09-04 09:10:00,192.4,192.515,192.39,192.5,350200000.0
2008-09-04 09:11:00,192.5,192.53,192.47,192.52,314800000.0
2008-09-04 09:12:00,192.51,192.55,192.45,192.47,345500000.0
2008-09-04 09:13:00,192.47,192.49,192.44,192.44,199000000.0
2008-09-04 09:14:00,192.445,192.48,192.445,192.47,207700000.0
2008-09-04 09:15:00,192.46,192.47,192.37,192.405,509500000.0
2008-09-04 09:16:00,192.405,192.405,192.35,192.385,227600000.0
2008-09-04 09:17:00,192.38,192.38,192.36,192.37,395200000.0
2008-09-04 09:18:00,192.37,192.37,192.32,192.335,199400000.0
2008-09-04 09:19:00,192.33,192.375,192.295,192.36,362900000.0
2008-09-04 09:20:00,192.36,192.37,192.29,192.345,247200000.0
2008-09-04 09:21:00,192.35,192.42,192.34,192.38,597400000.0
2008-09-04 09:22:00,192.385,192.605,192.385,192.585,655700000.0
2008-09-04 09:23:00,192.585,192.68,192.585,192.66,654999999.0
2008-09-04 09:24:00,192.68,192.89,192.67,192.81,652299999.0
2008-09-04 09:25:00,192.82,192.89,192.77,192.81,442100000.0
2008-09-04 09:26:00,192.8,192.98,192.79,192.97,438300000.0
2008-09-04 09:27:00,192.97,193.055,192.97,193.04,456200000.0
2008-09-04 09:28:00,193.045,193.16,193.025,193.04,632900000.0
2008-09-04 09:29:00,193.025,193.05,192.99,193.05,353600000.0
2008-09-04 09:30:00,193.05,193.07,193.005,193.05,331700000.0
2008-09-04 09:31:00,193.06,193.08,193.015,193.03,353200000.0
2008-09-04 09:32:00,193.03,193.03,192.93,192.93,417900000.0
2008-09-04 09:33:00,192.93,192.94,192.845,192.86,662200000.0
2008-09-04 09:34:00,192.88,192.925,192.86,192.92,554400000.0
2008-09-04 09:35:00,192.91,192.935,192.845,192.895,379800000.0
2008-09-04 09:36:00,192.91,192.91,192.82,192.9,444100000.0
2008-09-04 09:37:00,192.905,192.925,192.85,192.85,598600000.0
2008-09-04 09:38:00,192.85,192.85,192.755,192.765,471600000.0
2008-09-04 09:39:00,192.77,192.79,192.71,192.78,614200000.0
2008-09-04 09:40:00,192.78,192.9,192.765,192.9,568100000.0
2008-09-04 09:41:00,192.9,192.955,192.87,192.915,644500000.0
2008-09-04 09:42:00,192.92,193.01,192.875,193.005,541300000.0
2008-09-04 09:43:00,193.01,193.12,193.0,193.12,673400001.0
2008-09-04 09:44:00,193.12,193.22,193.095,193.21,692199999.0
2008-09-04 09:45:00,193.205,193.29,193.205,193.23,542000000.0
2008-09-04 09:46:00,193.23,193.495,193.23,193.47,600700000.0
2008-09-04 09:47:00,193.49,193.595,193.435,193.51,555100000.0
2008-09-04 09:48:00,193.5,193.52,193.43,193.465,623000000.0
2008-09-04 09:49:00,193.475,193.49,193.385,193.385,324900000.0
2008-09-04 09:50:00,193.385,193.395,193.32,193.325,499700000.0
2008-09-04 09:51:00,193.325,193.335,193.29,193.31,350300000.0
2008-09-04 09:52:00,193.305,193.33,193.265,193.27,335600000.0
2008-09-04 09:53:00,193.27,193.305,193.225,193.23,447900000.0
2008-09-04 09:54:00,193.205,193.23,193.1,193.145,420800000.0
2008-09-04 09:55:00,193.14,193.21,193.125,193.18,224900000.0
2008-09-04 09:56:00,193.18,193.19,193.11,193.14,215500000.0
2008-09-04 09:57:00,193.16,193.16,193.085,193.09,164800000.0
2008-09-04 09:58:00,193.09,193.13,192.965,192.985,296100000.0
2008-09-04 09:59:00,192.975,193.03,192.94,193.03,248400000.0
2008-09-04 10:00:00,193.03,193.14,192.975,193.045,523400001.0
2008-09-04 10:01:00,193.04,193.16,193.025,193.11,470000000.0
2008-09-04 10:02:00,193.11,193.18,193.095,193.17,581700000.0
2008-09-04 10:03:00,193.16,193.18,193.13,193.175,271800000.0
2008-09-04 10:04:00,193.175,193.21,193.155,193.185,469400000.0
2008-09-04 10:05:00,193.185,193.22,193.15,193.2,399000000.0
2008-09-04 10:06:00,193.195,193.195,193.105,193.115,440900000.0
2008-09-04 10:07:00,193.12,193.16,193.11,193.16,283800000.0
2008-09-04 10:08:00,193.17,193.23,193.14,193.15,367700000.0
2008-09-04 10:09:00,193.145,193.165,193.105,193.165,335900000.0
2008-09-04 10:10:00,193.165,193.185,193.11,193.12,338300000.0
2008-09-04 10:11:00,193.12,193.13,193.09,193.12,415800000.0
2008-09-04 10:12:00,193.13,193.15,193.125,193.13,294200000.0
2008-09-04 10:13:00,193.13,193.15,193.125,193.125,194500000.0
2008-09-04 10:14:00,193.125,193.25,193.12,193.25,478200000.0
2008-09-04 10:15:00,193.26,193.33,193.245,193.315,348500000.0
2008-09-04 10:16:00,193.315,193.36,193.295,193.34,371300000.0
2008-09-04 10:17:00,193.34,193.375,193.32,193.35,353900000.0
2008-09-04 10:18:00,193.35,193.355,193.285,193.295,545800000.0
2008-09-04 10:19:00,193.295,193.305,193.255,193.275,454000000.0
2008-09-04 10:20:00,193.27,193.31,193.255,193.31,538900000.0
2008-09-04 10:21:00,193.31,193.33,193.31,193.33,226500000.0
2008-09-04 10:22:00,193.32,193.35,193.32,193.34,134300000.0
2008-09-04 10:23:00,193.34,193.34,193.3,193.34,83600000.0
2008-09-04 10:24:00,193.34,193.395,193.3,193.33,358100000.0
2008-09-04 10:25:00,193.33,193.39,193.3,193.39,303400000.0
2008-09-04 10:26:00,193.39,193.4,193.32,193.37,847000000.0
2008-09-04 10:27:00,193.32,193.37,193.305,193.37,426799998.0
2008-09-04 10:28:00,193.37,193.37,193.265,193.28,410900000.0
2008-09-04 10:29:00,193.29,193.4,193.265,193.38,387300000.0
2008-09-04 10:30:00,193.385,193.435,193.365,193.365,640700000.0
2008-09-04 10:31:00,193.37,193.38,193.335,193.335,374400000.0
2008-09-04 10:32:00,193.335,193.335,193.255,193.28,403100000.0
2008-09-04 10:33:00,193.28,193.315,193.265,193.305,440100000.0
2008-09-04 10:34:00,193.31,193.39,193.29,193.375,525400000.0
2008-09-04 10:35:00,193.375,193.42,193.28,193.29,514400000.0
2008-09-04 10:36:00,193.28,193.28,193.22,193.24,459000000.0
2008-09-04 10:37:00,193.235,193.36,193.235,193.34,466400000.0
2008-09-04 10:38:00,193.34,193.34,193.27,193.33,330100000.0
2008-09-04 10:39:00,193.34,193.35,193.3,193.3,468200000.0
2008-09-04 10:40:00,193.3,193.31,193.215,193.24,212200000.0
2008-09-04 10:41:00,193.245,193.29,193.24,193.25,313100000.0
2008-09-04 10:42:00,193.26,193.27,193.2,193.26,235700000.0
2008-09-04 10:43:00,193.255,193.33,193.255,193.305,253100000.0
2008-09-04 10:44:00,193.305,193.305,193.235,193.27,353600000.0
2008-09-04 10:45:00,193.265,193.3,193.25,193.29,503599999.0
2008-09-04 10:46:00,193.29,193.35,193.28,193.32,340600000.0
2008-09-04 10:47:00,193.32,193.32,193.27,193.28,576400000.0
2008-09-04 10:48:00,193.27,193.3,193.26,193.29,601599998.0
2008-09-04 10:49:00,193.29,193.29,193.225,193.255,434000000.0
2008-09-04 10:50:00,193.23,193.26,193.22,193.24,244400000.0
2008-09-04 10:51:00,193.24,193.26,193.24,193.26,247300000.0
2008-09-04 10:52:00,193.26,193.26,193.195,193.205,340200000.0
2008-09-04 10:53:00,193.21,193.365,193.2,193.285,687400000.0
2008-09-04 10:54:00,193.28,193.465,193.25,193.44,512000000.0
2008-09-04 10:55:00,193.44,193.49,193.41,193.41,507100000.0
2008-09-04 10:56:00,193.42,193.425,193.315,193.32,403999999.0
2008-09-04 10:57:00,193.315,193.38,193.31,193.36,289200000.0
2008-09-04 10:58:00,193.355,193.4,193.315,193.4,472900000.0
2008-09-04 10:59:00,193.405,193.415,193.255,193.3,714700000.0
2008-09-04 11:00:00,193.3,193.315,193.265,193.265,706500000.0
2008-09-04 11:01:00,193.26,193.28,193.255,193.275,265600000.0
2008-09-04 11:02:00,193.27,193.325,193.265,193.31,331900000.0
2008-09-04 11:03:00,193.31,193.355,193.305,193.345,179500000.0
2008-09-04 11:04:00,193.35,193.42,193.34,193.41,558700005.0
2008-09-04 11:05:00,193.41,193.41,193.355,193.4,535800001.0
2008-09-04 11:06:00,193.4,193.46,193.375,193.435,423700000.0
2008-09-04 11:07:00,193.435,193.46,193.385,193.43,273900000.0
2008-09-04 11:08:00,193.395,193.47,193.38,193.4,352100000.0
2008-09-04 11:09:00,193.4,193.485,193.395,193.47,498500000.0
2008-09-04 11:10:00,193.47,193.48,193.46,193.47,540800000.0
2008-09-04 11:11:00,193.46,193.47,193.375,193.4,623700000.0
2008-09-04 11:12:00,193.4,193.42,193.395,193.41,326199999.0
2008-09-04 11:13:00,193.41,193.435,193.4,193.42,390400000.0
2008-09-04 11:14:00,193.42,193.43,193.375,193.39,364100000.0
2008-09-04 11:15:00,193.41,193.41,193.385,193.41,408600000.0
2008-09-04 11:16:00,193.41,193.41,193.39,193.4,446800000.0
2008-09-04 11:17:00,193.4,193.45,193.39,193.45,312700000.0
2008-09-04 11:18:00,193.45,193.45,193.385,193.42,399700000.0
2008-09-04 11:19:00,193.44,193.44,193.42,193.44,548300000.0
2008-09-04 11:20:00,193.44,193.44,193.355,193.365,417700000.0
2008-09-04 11:21:00,193.36,193.375,193.35,193.35,362100000.0
2008-09-04 11:22:00,193.35,193.4,193.34,193.38,287500000.0
2008-09-04 11:23:00,193.39,193.41,193.35,193.375,286800000.0
2008-09-04 11:24:00,193.37,193.38,193.345,193.37,168200000.0
2008-09-04 11:25:00,193.375,193.39,193.335,193.36,424300000.0
2008-09-04 11:26:00,193.36,193.39,193.35,193.365,153000000.0
2008-09-04 11:27:00,193.37,193.39,193.32,193.33,124900000.0
2008-09-04 11:28:00,193.33,193.34,193.3,193.31,107300000.0
2008-09-04 11:29:00,193.305,193.31,193.265,193.295,245900000.0
2008-09-04 11:30:00,193.29,193.36,193.21,193.22,648800000.0
2008-09-04 11:31:00,193.22,193.27,193.215,193.27,199700000.0
2008-09-04 11:32:00,193.27,193.3,193.225,193.26,130600000.0
2008-09-04 11:33:00,193.26,193.26,193.205,193.21,104600000.0
2008-09-04 11:34:00,193.21,193.23,193.205,193.21,69900000.0
2008-09-04 11:35:00,193.2,193.21,193.185,193.2,63000000.0
2008-09-04 11:36:00,193.2,193.25,193.2,193.25,209799999.0
2008-09-04 11:37:00,193.25,193.27,193.22,193.22,158000000.0
2008-09-04 11:38:00,193.23,193.24,193.22,193.23,79200000.0
2008-09-04 11:39:00,193.23,193.29,193.225,193.25,180500000.0
2008-09-04 11:40:00,193.235,193.25,193.215,193.23,247900000.0
2008-09-04 11:41:00,193.22,193.26,193.215,193.25,158800000.0
2008-09-04 11:42:00,193.25,193.29,193.25,193.27,107900000.0
2008-09-04 11:43:00,193.27,193.3,193.245,193.245,175800000.0
2008-09-04 11:44:00,193.245,193.27,193.145,193.17,245000000.0
2008-09-04 11:45:00,193.17,193.17,193.13,193.17,145800000.0
2008-09-04 11:46:00,193.15,193.17,193.15,193.17,50000000.0
2008-09-04 11:47:00,193.16,193.18,193.16,193.17,61700000.0
2008-09-04 11:48:00,193.17,193.17,193.125,193.135,222500000.0
2008-09-04 11:49:00,193.14,193.17,193.14,193.16,145600000.0
2008-09-04 11:50:00,193.15,193.18,193.085,193.175,98100000.0
2008-09-04 11:51:00,193.18,193.21,193.17,193.19,104400000.0
2008-09-04 11:52:00,193.175,193.175,193.125,193.13,87000000.0
2008-09-04 11:53:00,193.14,193.19,193.125,193.155,102600000.0
2008-09-04 11:54:00,193.16,193.21,193.13,193.165,190100000.0
2008-09-04 11:55:00,193.17,193.17,193.105,193.105,318100000.0
2008-09-04 11:56:00,193.105,193.135,193.08,193.11,423900000.0
2008-09-04 11:57:00,193.095,193.12,193.085,193.12,372700000.0
2008-09-04 11:58:00,193.115,193.13,193.11,193.13,938400029.0
2008-09-04 11:59:00,193.14,193.17,193.14,193.15,182500000.0
2008-09-04 12:00:00,193.155,193.205,193.125,193.13,504700000.0
2008-09-04 12:01:00,193.14,193.15,193.105,193.125,421400001.0
2008-09-04 12:02:00,193.13,193.135,193.02,193.02,273600000.0
2008-09-04 12:03:00,193.04,193.04,192.96,192.97,252200000.0
2008-09-04 12:04:00,192.965,193.01,192.955,192.99,1251100052.0
2008-09-04 12:05:00,192.99,193.0,192.96,192.96,454000008.0
2008-09-04 12:06:00,192.99,192.99,192.89,192.89,412200000.0
2008-09-04 12:07:00,192.895,192.96,192.81,192.845,545799998.0
2008-09-04 12:08:00,192.845,192.895,192.83,192.885,280700000.0
2008-09-04 12:09:00,192.885,192.98,192.87,192.98,399000000.0
2008-09-04 12:10:00,192.98,192.98,192.925,192.97,134500000.0
2008-09-04 12:11:00,192.97,192.97,192.89,192.91,214500000.0
2008-09-04 12:12:00,192.91,192.91,192.82,192.83,163400000.0
2008-09-04 12:13:00,192.835,192.9,192.835,192.9,148200000.0
2008-09-04 12:14:00,192.9,192.9,192.84,192.855,163583500.0
2008-09-04 12:15:00,192.855,192.89,192.855,192.875,178300000.0
2008-09-04 12:16:00,192.875,192.88,192.86,192.86,174900000.0
2008-09-04 12:17:00,192.86,192.86,192.745,192.79,565500000.0
2008-09-04 12:18:00,192.79,192.795,192.77,192.77,624600000.0
2008-09-04 12:19:00,192.77,192.79,192.715,192.72,334899999.0
2008-09-04 12:20:00,192.715,192.84,192.715,192.84,303900000.0
2008-09-04 12:21:00,192.84,192.86,192.795,192.8,342000000.0
2008-09-04 12:22:00,192.795,192.805,192.78,192.785,190300000.0
2008-09-04 12:23:00,192.79,192.82,192.745,192.795,216800000.0
2008-09-04 12:24:00,192.795,192.83,192.76,192.765,447000000.0
2008-09-04 12:25:00,192.76,192.795,192.71,192.72,269500000.0
2008-09-04 12:26:00,192.72,192.77,192.695,192.76,189500001.0
2008-09-04 12:27:00,192.76,192.815,192.76,192.795,225500000.0
2008-09-04 12:28:00,192.8,192.825,192.795,192.81,174900000.0
2008-09-04 12:29:00,192.82,192.82,192.77,192.79,188600000.0
2008-09-04 12:30:00,192.785,192.82,192.765,192.81,148300000.0
2008-09-04 12:31:00,192.8,192.835,192.785,192.815,93000000.0
2008-09-04 12:32:00,192.815,192.82,192.795,192.8,127000000.0
2008-09-04 12:33:00,192.82,192.83,192.795,192.8,61800000.0
2008-09-04 12:34:00,192.8,192.81,192.785,192.81,29500000.0
2008-09-04 12:35:00,192.81,192.83,192.81,192.825,28700000.0
2008-09-04 12:36:00,192.82,192.89,192.82,192.89,115200000.0
2008-09-04 12:37:00,192.89,192.89,192.88,192.89,19000000.0
2008-09-04 12:38:00,192.88,192.9,192.82,192.82,190300000.0
2008-09-04 12:39:00,192.85,192.85,192.83,192.84,89400000.0
2008-09-04 12:40:00,192.85,192.86,192.8,192.8,269000000.0
2008-09-04 12:41:00,192.8,192.82,192.79,192.82,224800000.0
2008-09-04 12:42:00,192.78,192.81,192.78,192.81,277500000.0
2008-09-04 12:43:00,192.81,192.85,192.8,192.815,203200000.0
2008-09-04 12:44:00,192.83,192.885,192.805,192.87,178800000.0
2008-09-04 12:45:00,192.87,192.89,192.855,192.89,159200000.0
2008-09-04 12:46:00,192.89,192.92,192.815,192.89,382900000.0
2008-09-04 12:47:00,192.89,192.94,192.89,192.935,375800000.0
2008-09-04 12:48:00,192.94,192.96,192.895,192.95,280200000.0
2008-09-04 12:49:00,192.95,192.95,192.89,192.95,326200000.0
2008-09-04 12:50:00,192.95,192.99,192.925,192.99,260900000.0
2008-09-04 12:51:00,192.98,192.98,192.85,192.87,272900000.0
2008-09-04 12:52:00,192.86,192.88,192.81,192.83,241900000.0
2008-09-04 12:53:00,192.825,192.86,192.77,192.775,322900000.0
2008-09-04 12:54:00,192.78,192.79,192.73,192.74,288500000.0
2008-09-04 12:55:00,192.75,192.8,192.75,192.76,233200000.0
2008-09-04 12:56:00,192.77,192.77,192.68,192.72,169200000.0
2008-09-04 12:57:00,192.72,192.77,192.705,192.715,337500000.0
2008-09-04 12:58:00,192.715,192.72,192.515,192.56,684600001.0
2008-09-04 12:59:00,192.565,192.68,192.55,192.68,408600001.0
2008-09-04 13:00:00,192.665,192.805,192.665,192.78,362700001.0
2008-09-04 13:01:00,192.78,192.9,192.78,192.9,337800001.0
2008-09-04 13:02:00,192.905,192.99,192.9,192.95,596200000.0
2008-09-04 13:03:00,192.94,193.03,192.93,192.97,312400000.0
2008-09-04 13:04:00,192.975,193.1,192.96,193.1,296000000.0
2008-09-04 13:05:00,193.1,193.16,193.09,193.15,341100000.0
2008-09-04 13:06:00,193.16,193.17,193.105,193.15,273900000.0
2008-09-04 13:07:00,193.15,193.15,193.08,193.09,417100000.0
2008-09-04 13:08:00,193.095,193.17,193.095,193.14,199400000.0
2008-09-04 13:09:00,193.14,193.185,193.135,193.18,217600000.0
2008-09-04 13:10:00,193.18,193.22,193.14,193.21,131100000.0
2008-09-04 13:11:00,193.21,193.22,193.03,193.09,532500004.0
2008-09-04 13:12:00,193.1,193.11,193.015,193.05,385000000.0
2008-09-04 13:13:00,193.06,193.11,193.035,193.085,372800000.0
2008-09-04 13:14:00,193.09,193.1,193.055,193.08,238900000.0
2008-09-04 13:15:00,193.08,193.115,193.045,193.08,383900000.0
2008-09-04 13:16:00,193.07,193.09,193.02,193.055,367100000.0
2008-09-04 13:17:00,193.05,193.05,193.015,193.015,180500000.0
2008-09-04 13:18:00,193.01,193.05,192.98,192.98,450100000.0
2008-09-04 13:19:00,192.965,193.04,192.96,192.98,231300000.0
2008-09-04 13:20:00,192.985,193.02,192.98,193.0,235900000.0
2008-09-04 13:21:00,193.0,193.01,192.98,193.0,325600000.0
2008-09-04 13:22:00,193.0,193.015,192.93,192.975,329700000.0
2008-09-04 13:23:00,192.975,193.025,192.97,193.01,313700000.0
2008-09-04 13:24:00,193.015,193.06,193.015,193.05,274100000.0
2008-09-04 13:25:00,193.05,193.06,193.04,193.04,532900001.0
2008-09-04 13:26:00,193.05,193.05,192.99,192.99,300900000.0
2008-09-04 13:27:00,193.0,193.05,192.985,193.05,110400000.0
2008-09-04 13:28:00,193.05,193.065,192.955,192.97,308600000.0
2008-09-04 13:29:00,192.97,192.985,192.93,192.985,254900000.0
2008-09-04 13:30:00,192.98,192.99,192.95,192.95,235200000.0
2008-09-04 13:31:00,192.95,192.955,192.93,192.93,110800000.0
2008-09-04 13:32:00,192.93,192.94,192.9,192.94,119400000.0
2008-09-04 13:33:00,192.94,192.94,192.93,192.94,107400000.0
2008-09-04 13:34:00,192.94,192.94,192.93,192.94,76800000.0
2008-09-04 13:35:00,192.905,192.965,192.9,192.965,142000000.0
2008-09-04 13:36:00,192.96,193.0,192.96,192.99,121600000.0
2008-09-04 13:37:00,192.99,192.99,192.95,192.97,240000000.0
2008-09-04 13:38:00,192.96,193.005,192.95,192.96,232000000.0
2008-09-04 13:39:00,192.96,193.0,192.96,192.965,388100000.0
2008-09-04 13:40:00,192.98,192.99,192.95,192.955,135500000.0
2008-09-04 13:41:00,192.96,193.01,192.95,192.95,293400000.0
2008-09-04 13:42:00,192.945,192.96,192.92,192.93,216800000.0
2008-09-04 13:43:00,192.93,193.03,192.93,193.03,422300000.0
2008-09-04 13:44:00,193.03,193.03,192.97,192.995,114000000.0
2008-09-04 13:45:00,193.0,193.04,192.955,192.98,373200000.0
2008-09-04 13:46:00,192.98,193.005,192.97,193.005,311000000.0
2008-09-04 13:47:00,193.005,193.015,192.98,192.98,356000000.0
2008-09-04 13:48:00,192.98,193.005,192.96,193.005,325900000.0
2008-09-04 13:49:00,193.0,193.04,192.99,193.0,213600000.0
2008-09-04 13:50:00,192.99,192.99,192.96,192.97,161300000.0
2008-09-04 13:51:00,192.965,193.06,192.96,193.035,532500000.0
2008-09-04 13:52:00,193.04,193.1,193.03,193.06,328000000.0
2008-09-04 13:53:00,193.06,193.07,193.0,193.0,201100000.0
2008-09-04 13:54:00,193.0,193.04,193.0,193.025,151400000.0
2008-09-04 13:55:00,193.025,193.14,193.02,193.13,450100000.0
2008-09-04 13:56:00,193.12,193.13,193.09,193.13,236700000.0
2008-09-04 13:57:00,193.125,193.125,193.115,193.12,124000000.0
2008-09-04 13:58:00,193.12,193.125,193.09,193.12,253700000.0
2008-09-04 13:59:00,193.095,193.14,193.065,193.1,331200000.0
2008-09-04 14:00:00,193.1,193.11,193.06,193.07,434600000.0
2008-09-04 14:01:00,193.07,193.07,193.03,193.07,336700000.0
2008-09-04 14:02:00,193.07,193.07,193.005,193.05,310800000.0
2008-09-04 14:03:00,193.07,193.07,193.01,193.06,363600000.0
2008-09-04 14:04:00,193.045,193.055,193.01,193.01,240500000.0
2008-09-04 14:05:00,193.01,193.02,192.99,193.0,154000000.0
2008-09-04 14:06:00,193.0,193.04,193.0,193.005,318900000.0
2008-09-04 14:07:00,193.01,193.03,192.97,192.98,473300000.0
2008-09-04 14:08:00,192.98,193.01,192.97,193.005,430300000.0
2008-09-04 14:09:00,193.005,193.08,193.005,193.05,344900000.0
2008-09-04 14:10:00,193.05,193.085,193.03,193.05,375600000.0
2008-09-04 14:11:00,193.05,193.07,192.985,192.995,257300000.0
2008-09-04 14:12:00,193.005,193.02,192.965,192.965,230600000.0
2008-09-04 14:13:00,192.965,192.975,192.92,192.93,136500000.0
2008-09-04 14:14:00,192.9,192.93,192.775,192.775,429300000.0
2008-09-04 14:15:00,192.775,192.875,192.74,192.79,309700000.0
2008-09-04 14:16:00,192.8,192.81,192.695,192.71,354800000.0
2008-09-04 14:17:00,192.72,192.75,192.7,192.71,241800000.0
2008-09-04 14:18:00,192.7,192.74,192.675,192.73,266900003.0
2008-09-04 14:19:00,192.725,192.775,192.715,192.72,303300000.0
2008-09-04 14:20:00,192.72,192.72,192.615,192.615,337000000.0
2008-09-04 14:21:00,192.63,192.66,192.61,192.64,184700000.0
2008-09-04 14:22:00,192.635,192.68,192.635,192.68,132000000.0
2008-09-04 14:23:00,192.685,192.75,192.685,192.75,169700000.0
2008-09-04 14:24:00,192.75,192.82,192.73,192.82,263100000.0
2008-09-04 14:25:00,192.82,192.87,192.82,192.83,283900000.0
2008-09-04 14:26:00,192.84,192.86,192.8,192.81,152200000.0
2008-09-04 14:27:00,192.81,192.85,192.81,192.85,346100003.0
2008-09-04 14:28:00,192.85,192.875,192.85,192.87,71700000.0
2008-09-04 14:29:00,192.87,192.885,192.815,192.83,294500000.0
2008-09-04 14:30:00,192.83,192.87,192.67,192.87,665100000.0
2008-09-04 14:31:00,192.87,192.935,192.74,192.89,451100001.0
2008-09-04 14:32:00,192.88,192.9,192.75,192.885,684300001.0
2008-09-04 14:33:00,192.885,192.89,192.775,192.785,666800000.0
2008-09-04 14:34:00,192.79,192.935,192.775,192.89,560100000.0
2008-09-04 14:35:00,192.9,192.97,192.845,192.875,542800000.0
2008-09-04 14:36:00,192.885,192.985,192.875,192.965,634500000.0
2008-09-04 14:37:00,192.975,192.975,192.81,192.81,402900000.0
2008-09-04 14:38:00,192.82,192.93,192.765,192.89,569500000.0
2008-09-04 14:39:00,192.885,192.98,192.845,192.98,549400000.0
2008-09-04 14:40:00,192.975,193.0,192.89,192.97,549800000.0
2008-09-04 14:41:00,192.95,193.04,192.935,193.04,485100000.0
2008-09-04 14:42:00,193.025,193.025,192.915,192.92,597900000.0
2008-09-04 14:43:00,192.93,192.93,192.84,192.885,313000000.0
2008-09-04 14:44:00,192.875,192.935,192.83,192.85,516600000.0
2008-09-04 14:45:00,192.85,192.925,192.84,192.875,454900000.0
2008-09-04 14:46:00,192.875,192.88,192.825,192.87,430800000.0
2008-09-04 14:47:00,192.87,192.92,192.855,192.92,209700000.0
2008-09-04 14:48:00,192.915,192.93,192.89,192.91,201300000.0
2008-09-04 14:49:00,192.895,192.9,192.79,192.845,486600001.0
2008-09-04 14:50:00,192.835,192.85,192.74,192.78,500900001.0
2008-09-04 14:51:00,192.78,192.78,192.645,192.66,657000000.0
2008-09-04 14:52:00,192.66,192.74,192.65,192.725,493400000.0
2008-09-04 14:53:00,192.73,192.79,192.69,192.74,385200000.0
2008-09-04 14:54:00,192.77,192.8,192.755,192.795,305400000.0
2008-09-04 14:55:00,192.795,192.8,192.7,192.75,410900000.0
2008-09-04 14:56:00,192.75,192.805,192.74,192.8,373000000.0
2008-09-04 14:57:00,192.8,192.84,192.79,192.79,333900000.0
2008-09-04 14:58:00,192.795,192.825,192.775,192.82,362200000.0
2008-09-04 14:59:00,192.815,192.9,192.815,192.86,398300000.0
2008-09-04 15:00:00,192.86,192.88,192.8,192.825,481900000.0
2008-09-04 15:01:00,192.83,192.85,192.795,192.84,380300000.0
2008-09-04 15:02:00,192.83,192.83,192.78,192.8,296700000.0
2008-09-04 15:03:00,192.81,192.84,192.74,192.84,555200000.0
2008-09-04 15:04:00,192.84,192.85,192.77,192.79,399700000.0
2008-09-04 15:05:00,192.79,192.8,192.735,192.745,359800000.0
2008-09-04 15:06:00,192.74,192.76,192.71,192.725,298300000.0
2008-09-04 15:07:00,192.72,192.75,192.66,192.695,410600001.0
2008-09-04 15:08:00,192.7,192.73,192.69,192.71,322800000.0
2008-09-04 15:09:00,192.71,192.74,192.62,192.625,393000000.0
2008-09-04 15:10:00,192.62,192.63,192.535,192.55,460100000.0
2008-09-04 15:11:00,192.56,192.6,192.55,192.57,407000000.0
2008-09-04 15:12:00,192.545,192.7,192.535,192.69,298700000.0
2008-09-04 15:13:00,192.69,192.715,192.68,192.7,272300000.0
2008-09-04 15:14:00,192.7,192.73,192.675,192.71,301800000.0
2008-09-04 15:15:00,192.7,192.74,192.675,192.71,271100000.0
2008-09-04 15:16:00,192.71,192.73,192.7,192.73,467400002.0
2008-09-04 15:17:00,192.73,192.755,192.72,192.74,197900000.0
2008-09-04 15:18:00,192.74,192.77,192.73,192.76,243400000.0
2008-09-04 15:19:00,192.76,192.77,192.705,192.715,223000000.0
2008-09-04 15:20:00,192.715,192.76,192.695,192.74,368900000.0
2008-09-04 15:21:00,192.74,192.74,192.71,192.715,370300000.0
2008-09-04 15:22:00,192.715,192.79,192.705,192.74,261300000.0
2008-09-04 15:23:00,192.745,192.77,192.71,192.71,304700000.0
2008-09-04 15:24:00,192.705,192.71,192.67,192.69,227300000.0
2008-09-04 15:25:00,192.69,192.69,192.595,192.625,208100000.0
2008-09-04 15:26:00,192.64,192.685,192.62,192.68,309300000.0
2008-09-04 15:27:00,192.67,192.71,192.67,192.695,332200000.0
2008-09-04 15:28:00,192.7,192.72,192.645,192.67,467900000.0
2008-09-04 15:29:00,192.68,192.765,192.675,192.76,455400000.0
2008-09-04 15:30:00,192.76,192.76,192.635,192.645,393200000.0
2008-09-04 15:31:00,192.645,192.65,192.6,192.63,209600000.0
2008-09-04 15:32:00,192.63,192.63,192.58,192.6,505300000.0
2008-09-04 15:33:00,192.59,192.64,192.585,192.585,516699998.0
2008-09-04 15:34:00,192.59,192.63,192.535,192.6,533300003.0
2008-09-04 15:35:00,192.6,192.6,192.52,192.535,384300000.0
2008-09-04 15:36:00,192.535,192.55,192.51,192.55,249500000.0
2008-09-04 15:37:00,192.55,192.62,192.525,192.6,584399998.0
2008-09-04 15:38:00,192.6,192.66,192.59,192.65,283600000.0
2008-09-04 15:39:00,192.65,192.65,192.62,192.62,433500000.0
2008-09-04 15:40:00,192.65,192.73,192.64,192.73,224700000.0
2008-09-04 15:41:00,192.72,192.75,192.675,192.7,192700000.0
2008-09-04 15:42:00,192.675,192.71,192.655,192.67,246600000.0
2008-09-04 15:43:00,192.665,192.72,192.665,192.67,305800000.0
2008-09-04 15:44:00,192.66,192.66,192.59,192.595,297300000.0
2008-09-04 15:45:00,192.595,192.62,192.56,192.575,338200000.0
2008-09-04 15:46:00,192.575,192.58,192.51,192.51,364800000.0
2008-09-04 15:47:00,192.51,192.52,192.425,192.44,301300000.0
2008-09-04 15:48:00,192.44,192.485,192.435,192.47,419600000.0
2008-09-04 15:49:00,192.47,192.5,192.465,192.49,295100000.0
2008-09-04 15:50:00,192.49,192.5,192.44,192.46,490300000.0
2008-09-04 15:51:00,192.46,192.53,192.46,192.505,316300000.0
2008-09-04 15:52:00,192.505,192.53,192.5,192.515,163900000.0
2008-09-04 15:53:00,192.525,192.54,192.505,192.515,226100000.0
2008-09-04 15:54:00,192.52,192.53,192.48,192.48,325300000.0
2008-09-04 15:55:00,192.485,192.53,192.48,192.515,465300001.0
2008-09-04 15:56:00,192.52,192.535,192.49,192.51,404600000.0
2008-09-04 15:57:00,192.52,192.54,192.505,192.53,394700000.0
2008-09-04 15:58:00,192.53,192.53,192.43,192.435,382600000.0
2008-09-04 15:59:00,192.405,192.45,192.365,192.4,437400000.0
2008-09-04 16:00:00,192.395,192.505,192.36,192.43,350100000.0
2008-09-04 16:01:00,192.43,192.47,192.365,192.405,606500001.0
2008-09-04 16:02:00,192.405,192.43,192.365,192.4,246100000.0
2008-09-04 16:03:00,192.4,192.405,192.345,192.385,161400000.0
2008-09-04 16:04:00,192.41,192.41,192.325,192.38,329200000.0
2008-09-04 16:05:00,192.37,192.395,192.325,192.35,520300000.0
2008-09-04 16:06:00,192.36,192.4,192.34,192.39,485600000.0
2008-09-04 16:07:00,192.39,192.41,192.36,192.38,692800000.0
2008-09-04 16:08:00,192.38,192.44,192.305,192.4,547400000.0
2008-09-04 16:09:00,192.43,192.44,192.37,192.44,374900000.0
2008-09-04 16:10:00,192.43,192.435,192.375,192.375,338800000.0
2008-09-04 16:11:00,192.375,192.395,192.34,192.37,268400000.0
2008-09-04 16:12:00,192.37,192.41,192.345,192.36,337000000.0
2008-09-04 16:13:00,192.36,192.365,192.315,192.33,225100000.0
2008-09-04 16:14:00,192.315,192.36,192.31,192.325,212600000.0
2008-09-04 16:15:00,192.32,192.34,192.315,192.325,202800000.0
2008-09-04 16:16:00,192.33,192.395,192.305,192.37,243300000.0
2008-09-04 16:17:00,192.37,192.37,192.3,192.32,169200000.0
2008-09-04 16:18:00,192.32,192.395,192.32,192.38,227600000.0
2008-09-04 16:19:00,192.38,192.41,192.335,192.35,295900000.0
2008-09-04 16:20:00,192.35,192.39,192.335,192.34,272000000.0
2008-09-04 16:21:00,192.37,192.375,192.325,192.37,273900000.0
2008-09-04 16:22:00,192.35,192.37,192.265,192.3,472200000.0
2008-09-04 16:23:00,192.3,192.32,192.25,192.25,438400000.0
2008-09-04 16:24:00,192.24,192.25,192.205,192.23,395100000.0
2008-09-04 16:25:00,192.225,192.25,192.005,192.03,521200000.0
2008-09-04 16:26:00,192.035,192.06,191.995,192.05,295600000.0
2008-09-04 16:27:00,192.05,192.05,192.01,192.015,127400000.0
2008-09-04 16:28:00,192.05,192.05,191.94,191.97,314100000.0
2008-09-04 16:29:00,191.98,192.04,191.97,191.99,421100001.0
2008-09-04 16:30:00,191.99,192.005,191.84,191.84,1114899998.0
2008-09-04 16:31:00,191.87,191.885,191.735,191.745,580000000.0
2008-09-04 16:32:00,191.745,191.81,191.705,191.71,457100000.0
2008-09-04 16:33:00,191.71,191.71,191.535,191.56,436500000.0
2008-09-04 16:34:00,191.56,191.58,191.485,191.56,424300000.0
2008-09-04 16:35:00,191.555,191.655,191.535,191.61,439100000.0
2008-09-04 16:36:00,191.625,191.645,191.505,191.53,567500000.0
2008-09-04 16:37:00,191.52,191.56,191.52,191.55,732400000.0
2008-09-04 16:38:00,191.55,191.69,191.545,191.68,348300000.0
2008-09-04 16:39:00,191.68,191.72,191.63,191.72,378200000.0
2008-09-04 16:40:00,191.72,191.795,191.7,191.78,328300000.0
2008-09-04 16:41:00,191.78,191.8,191.685,191.7,390800000.0
2008-09-04 16:42:00,191.685,191.72,191.685,191.715,191600000.0
2008-09-04 16:43:00,191.71,191.79,191.68,191.72,581000001.0
2008-09-04 16:44:00,191.71,191.71,191.605,191.63,477600000.0
2008-09-04 16:45:00,191.63,191.63,191.455,191.55,735599997.0
2008-09-04 16:46:00,191.55,191.64,191.54,191.62,393200000.0
2008-09-04 16:47:00,191.63,191.66,191.62,191.645,416300000.0
2008-09-04 16:48:00,191.645,191.655,191.52,191.525,462800000.0
2008-09-04 16:49:00,191.525,191.545,191.445,191.47,438600000.0
2008-09-04 16:50:00,191.47,191.5,191.395,191.42,549300000.0
2008-09-04 16:51:00,191.43,191.445,191.33,191.385,537800000.0
2008-09-04 16:52:00,191.385,191.49,191.385,191.475,362000000.0
2008-09-04 16:53:00,191.475,191.52,191.45,191.47,331800000.0
2008-09-04 16:54:00,191.47,191.52,191.46,191.51,351700000.0
2008-09-04 16:55:00,191.49,191.51,191.36,191.41,736099999.0
2008-09-04 16:56:00,191.41,191.47,191.385,191.46,223800000.0
2008-09-04 16:57:00,191.46,191.625,191.46,191.62,401300000.0
2008-09-04 16:58:00,191.62,191.62,191.475,191.51,545500000.0
2008-09-04 16:59:00,191.51,191.55,191.495,191.525,431300000.0
2008-09-04 17:00:00,191.54,191.575,191.475,191.55,226600000.0
2008-09-04 17:01:00,191.55,191.61,191.525,191.6,257300000.0
2008-09-04 17:02:00,191.6,191.63,191.555,191.59,210100000.0
2008-09-04 17:03:00,191.6,191.61,191.535,191.54,180700000.0
2008-09-04 17:04:00,191.54,191.56,191.525,191.55,143500000.0
2008-09-04 17:05:00,191.55,191.565,191.525,191.53,138000000.0
2008-09-04 17:06:00,191.54,191.58,191.515,191.56,206300000.0
2008-09-04 17:07:00,191.56,191.56,191.435,191.44,391700000.0
2008-09-04 17:08:00,191.45,191.5,191.44,191.46,505000000.0
2008-09-04 17:09:00,191.48,191.48,191.305,191.315,473500000.0
2008-09-04 17:10:00,191.31,191.335,191.27,191.31,385300000.0
2008-09-04 17:11:00,191.31,191.34,191.195,191.21,501099999.0
2008-09-04 17:12:00,191.21,191.24,191.1,191.1,520600000.0
2008-09-04 17:13:00,191.105,191.135,191.0,191.02,508700000.0
2008-09-04 17:14:00,191.01,191.06,190.94,190.99,560100001.0
2008-09-04 17:15:00,190.99,190.99,190.84,190.86,348154000.0
2008-09-04 17:16:00,190.823,190.841,190.699,190.714,650100010.0
2008-09-04 17:17:00,190.691,190.741,190.543,190.567,687500008.0
2008-09-04 17:18:00,190.795,190.795,190.215,190.23,166800000.0
2008-09-04 17:19:00,190.255,190.26,190.22,190.25,88000000.0
2008-09-04 17:20:00,189.994,190.021,189.93,189.965,398800001.0
2008-09-04 17:21:00,190.05,190.09,190.025,190.08,91700000.0
2008-09-04 17:22:00,190.09,190.115,190.055,190.105,174200001.0
2008-09-04 17:23:00,190.199,190.47,190.184,190.462,222800000.0
2008-09-04 17:24:00,190.475,190.547,190.442,190.495,382000000.0
2008-09-04 17:25:00,190.167,190.65,190.167,190.63,252700000.0
2008-09-04 17:26:00,190.62,190.62,190.57,190.59,96000000.0
2008-09-04 17:27:00,190.461,190.504,190.415,190.448,350500000.0
2008-09-04 17:28:00,190.425,190.46,190.425,190.46,58800000.0
2008-09-04 17:29:00,190.435,190.5,190.42,190.46,412300000.0
2008-09-04 17:30:00,190.435,190.435,190.275,190.275,276200000.0
2008-09-04 17:31:00,190.28,190.28,190.215,190.23,242100000.0
2008-09-04 17:32:00,190.187,190.251,190.115,190.182,370100000.0
2008-09-04 17:33:00,190.2,190.301,190.176,190.254,402300000.0
2008-09-04 17:34:00,190.28,190.32,190.225,190.245,257100000.0
2008-09-04 17:35:00,190.245,190.36,190.24,190.335,366300000.0
2008-09-04 17:36:00,190.35,190.46,190.32,190.45,318400000.0
2008-09-04 17:37:00,190.46,190.54,190.45,190.48,313500000.0
2008-09-04 17:38:00,190.48,190.61,190.47,190.61,194000000.0
2008-09-04 17:39:00,190.635,190.71,190.625,190.71,369200000.0
2008-09-04 17:40:00,190.7,190.86,190.69,190.845,292100000.0
2008-09-04 17:41:00,190.86,190.93,190.84,190.89,210600000.0
2008-09-04 17:42:00,190.88,190.885,190.8,190.83,267000000.0
2008-09-04 17:43:00,190.82,190.88,190.805,190.81,154200000.0
2008-09-04 17:44:00,190.81,190.83,190.675,190.675,368000000.0
2008-09-04 17:45:00,190.67,190.71,190.64,190.685,250000000.0
2008-09-04 17:46:00,190.675,190.715,190.67,190.68,287400000.0
2008-09-04 17:47:00,190.68,190.68,190.59,190.61,554100001.0
2008-09-04 17:48:00,190.63,190.63,190.61,190.61,137400000.0
2008-09-04 17:49:00,190.605,190.63,190.58,190.58,234000000.0
2008-09-04 17:50:00,190.58,190.65,190.55,190.61,399300000.0
2008-09-04 17:51:00,190.62,190.66,190.59,190.64,216700000.0
2008-09-04 17:52:00,190.64,190.71,190.6,190.7,263200001.0
2008-09-04 17:53:00,190.71,190.71,190.625,190.65,219500000.0
2008-09-04 17:54:00,190.66,190.66,190.56,190.6,124300000.0
2008-09-04 17:55:00,190.575,190.625,190.535,190.55,221400000.0
2008-09-04 17:56:00,190.565,190.63,190.54,190.62,176300000.0
2008-09-04 17:57:00,190.63,190.64,190.59,190.62,229000000.0
2008-09-04 17:58:00,190.63,190.665,190.61,190.625,173400000.0
2008-09-04 17:59:00,190.625,190.64,190.585,190.6,94900000.0
2008-09-04 18:00:00,190.615,190.67,190.6,190.65,109900000.0
2008-09-04 18:01:00,190.64,190.64,190.59,190.59,58300000.0
2008-09-04 18:02:00,190.59,190.63,190.58,190.59,112100000.0
2008-09-04 18:03:00,190.59,190.62,190.575,190.62,78300000.0
2008-09-04 18:04:00,190.61,190.62,190.57,190.615,81900000.0
2008-09-04 18:05:00,190.62,190.67,190.605,190.67,43200000.0
2008-09-04 18:06:00,190.66,190.825,190.66,190.79,111000000.0
2008-09-04 18:07:00,190.8,190.87,190.8,190.85,102300000.0
2008-09-04 18:08:00,190.85,190.95,190.845,190.94,155000000.0
2008-09-04 18:09:00,190.95,191.02,190.93,191.02,225300000.0
2008-09-04 18:10:00,191.01,191.11,191.01,191.075,194000000.0
2008-09-04 18:11:00,191.09,191.09,190.99,191.02,107000000.0
2008-09-04 18:12:00,191.02,191.07,191.0,191.04,228000000.0
2008-09-04 18:13:00,191.04,191.07,191.025,191.035,214700000.0
2008-09-04 18:14:00,191.03,191.1,191.03,191.08,152800000.0
2008-09-04 18:15:00,191.08,191.08,191.04,191.08,68600000.0
2008-09-04 18:16:00,191.08,191.1,191.015,191.09,88500000.0
2008-09-04 18:17:00,191.065,191.085,191.04,191.07,101000000.0
2008-09-04 18:18:00,191.07,191.09,191.04,191.06,100000000.0
2008-09-04 18:19:00,191.06,191.06,191.0,191.0,110600000.0
2008-09-04 18:20:00,191.01,191.06,190.965,190.97,151600000.0
2008-09-04 18:21:00,190.97,191.02,190.97,191.0,91000000.0
2008-09-04 18:22:00,191.01,191.03,190.97,190.97,107600000.0
2008-09-04 18:23:00,191.01,191.02,190.945,190.99,97000000.0
2008-09-04 18:24:00,191.0,191.01,190.97,191.0,67500000.0
2008-09-04 18:25:00,190.99,191.02,190.99,191.01,50400000.0
2008-09-04 18:26:00,191.0,191.015,190.96,191.015,100000000.0
2008-09-04 18:27:00,191.03,191.045,191.0,191.03,64800000.0
2008-09-04 18:28:00,191.04,191.05,191.03,191.04,52500000.0
2008-09-04 18:29:00,191.03,191.07,191.0,191.06,161100000.0
2008-09-04 18:30:00,191.07,191.07,191.01,191.035,145000000.0
2008-09-04 18:31:00,191.035,191.04,191.02,191.04,62200000.0
2008-09-04 18:32:00,191.04,191.04,190.945,190.95,88400000.0
2008-09-04 18:33:00,190.96,190.96,190.88,190.88,115399999.0
2008-09-04 18:34:00,190.855,190.92,190.855,190.88,146100000.0
2008-09-04 18:35:00,190.89,190.9,190.865,190.87,149500000.0
2008-09-04 18:36:00,190.87,190.87,190.85,190.86,133400000.0
2008-09-04 18:37:00,190.86,190.9,190.845,190.9,145100000.0
2008-09-04 18:38:00,190.9,190.92,190.835,190.9,108300000.0
2008-09-04 18:39:00,190.91,190.925,190.88,190.91,95100000.0
2008-09-04 18:40:00,190.91,190.95,190.905,190.94,280300000.0
2008-09-04 18:41:00,190.93,190.95,190.885,190.92,133500000.0
2008-09-04 18:42:00,190.93,190.93,190.88,190.93,63700000.0
2008-09-04 18:43:00,190.93,190.95,190.92,190.93,60400000.0
2008-09-04 18:44:00,190.93,190.93,190.87,190.9,133200000.0
2008-09-04 18:45:00,190.9,190.93,190.9,190.91,138300000.0
2008-09-04 18:46:00,190.91,190.91,190.87,190.87,64100000.0
2008-09-04 18:47:00,190.87,190.89,190.855,190.88,51500000.0
2008-09-04 18:48:00,190.88,190.88,190.815,190.825,120400000.0
2008-09-04 18:49:00,190.82,190.835,190.725,190.76,148700000.0
2008-09-04 18:50:00,190.76,190.76,190.7,190.75,79100000.0
2008-09-04 18:51:00,190.75,190.75,190.675,190.73,62700000.0
2008-09-04 18:52:00,190.73,190.73,190.68,190.72,78400000.0
2008-09-04 18:53:00,190.66,190.72,190.64,190.68,200800000.0
2008-09-04 18:54:00,190.68,190.68,190.63,190.66,167700000.0
2008-09-04 18:55:00,190.65,190.66,190.595,190.61,162500000.0
2008-09-04 18:56:00,190.61,190.61,190.47,190.59,414108000.0
2008-09-04 18:57:00,190.615,190.62,190.525,190.56,322000000.0
2008-09-04 18:58:00,190.56,190.58,190.345,190.38,337200000.0
2008-09-04 18:59:00,190.38,190.475,190.355,190.475,244100000.0
2008-09-04 19:00:00,190.48,190.5,190.48,190.49,113000000.0
2008-09-04 19:01:00,190.49,190.5,190.33,190.35,169500000.0
2008-09-04 19:02:00,190.36,190.4,190.315,190.39,175000000.0
2008-09-04 19:03:00,190.415,190.415,190.36,190.36,74400000.0
2008-09-04 19:04:00,190.37,190.45,190.36,190.44,75000000.0
2008-09-04 19:05:00,190.43,190.43,190.385,190.39,170700000.0
2008-09-04 19:06:00,190.38,190.38,190.29,190.29,108300000.0
2008-09-04 19:07:00,190.3,190.34,190.295,190.3,130800000.0
2008-09-04 19:08:00,190.31,190.355,190.3,190.34,48700000.0
2008-09-04 19:09:00,190.34,190.36,190.33,190.35,22100000.0
2008-09-04 19:10:00,190.34,190.36,190.32,190.35,38400000.0
2008-09-04 19:11:00,190.36,190.36,190.25,190.3,67900000.0
2008-09-04 19:12:00,190.3,190.3,190.24,190.28,182900000.0
2008-09-04 19:13:00,190.28,190.34,190.27,190.29,133800000.0
2008-09-04 19:14:00,190.29,190.325,190.28,190.31,69800000.0
2008-09-04 19:15:00,190.31,190.35,190.31,190.33,132900000.0
2008-09-04 19:16:00,190.33,190.35,190.29,190.3,74500000.0
2008-09-04 19:17:00,190.3,190.3,190.29,190.29,72600000.0
2008-09-04 19:18:00,190.29,190.3,190.105,190.17,83600000.0
2008-09-04 19:19:00,190.17,190.19,190.075,190.105,222500000.0
2008-09-04 19:20:00,190.11,190.14,190.09,190.13,254300000.0
2008-09-04 19:21:00,190.14,190.14,190.11,190.12,143200000.0
2008-09-04 19:22:00,190.11,190.12,190.08,190.1,99700000.0
2008-09-04 19:23:00,190.1,190.12,190.075,190.12,267900000.0
2008-09-04 19:24:00,190.1,190.14,190.095,190.12,134600000.0
2008-09-04 19:25:00,190.12,190.13,190.035,190.08,236400000.0
2008-09-04 19:26:00,190.07,190.09,190.05,190.09,161000000.0
2008-09-04 19:27:00,190.06,190.115,190.05,190.06,102100000.0
2008-09-04 19:28:00,190.06,190.1,190.05,190.09,124300000.0
2008-09-04 19:29:00,190.095,190.15,190.085,190.11,200000000.0
2008-09-04 19:30:00,190.11,190.17,190.1,190.12,204700000.0
2008-09-04 19:31:00,190.11,190.11,190.02,190.11,247000000.0
2008-09-04 19:32:00,190.1,190.16,190.08,190.16,121000000.0
2008-09-04 19:33:00,190.15,190.2,190.15,190.19,28000000.0
2008-09-04 19:34:00,190.18,190.28,190.17,190.28,78300000.0
2008-09-04 19:35:00,190.28,190.28,190.165,190.175,183000000.0
2008-09-04 19:36:00,190.18,190.23,190.135,190.14,141400000.0
2008-09-04 19:37:00,190.14,190.2,190.125,190.16,72400000.0
2008-09-04 19:38:00,190.15,190.16,190.015,190.04,118500000.0
2008-09-04 19:39:00,190.03,190.15,190.03,190.11,102600000.0
2008-09-04 19:40:00,190.12,190.125,190.03,190.05,129800000.0
2008-09-04 19:41:00,190.06,190.115,190.06,190.1,66300000.0
2008-09-04 19:42:00,190.1,190.1,190.04,190.05,108600000.0
2008-09-04 19:43:00,190.05,190.16,190.05,190.15,135100000.0
2008-09-04 19:44:00,190.15,190.16,190.105,190.15,189600000.0
2008-09-04 19:45:00,190.16,190.16,190.095,190.115,115200000.0
2008-09-04 19:46:00,190.11,190.14,190.11,190.12,95500000.0
2008-09-04 19:47:00,190.135,190.15,190.1,190.13,322200001.0
2008-09-04 19:48:00,190.13,190.22,190.11,190.18,180800000.0
2008-09-04 19:49:00,190.17,190.2,190.14,190.2,109400000.0
2008-09-04 19:50:00,190.21,190.23,190.1,190.11,114800000.0
2008-09-04 19:51:00,190.1,190.11,190.09,190.11,16500000.0
2008-09-04 19:52:00,190.1,190.14,190.075,190.14,125300000.0
2008-09-04 19:53:00,190.145,190.175,190.13,190.16,101200000.0
2008-09-04 19:54:00,190.15,190.18,190.14,190.17,125400000.0
2008-09-04 19:55:00,190.18,190.21,190.155,190.2,126500000.0
2008-09-04 19:56:00,190.2,190.23,190.2,190.22,98800000.0
2008-09-04 19:57:00,190.23,190.245,190.19,190.21,152300000.0
2008-09-04 19:58:00,190.185,190.22,190.18,190.21,118500000.0
2008-09-04 19:59:00,190.2,190.23,190.19,190.23,37800000.0
2008-09-04 20:00:00,190.22,190.23,190.19,190.22,59300000.0
2008-09-04 20:01:00,190.23,190.23,190.16,190.16,210100000.0
2008-09-04 20:02:00,190.17,190.17,190.13,190.13,77100000.0
2008-09-04 20:03:00,190.12,190.12,189.985,189.99,73600000.0
2008-09-04 20:04:00,189.99,190.045,189.965,190.045,126400000.0
2008-09-04 20:05:00,190.025,190.11,190.02,190.03,139700000.0
2008-09-04 20:06:00,190.04,190.05,189.95,189.96,196500000.0
2008-09-04 20:07:00,189.97,189.99,189.905,189.93,295600007.0
2008-09-04 20:08:00,189.94,189.94,189.85,189.87,258000000.0
2008-09-04 20:09:00,189.885,189.93,189.875,189.93,118000000.0
2008-09-04 20:10:00,189.92,189.95,189.82,189.92,257100000.0
2008-09-04 20:11:00,189.92,189.92,189.725,189.77,315800000.0
2008-09-04 20:12:00,189.78,189.8,189.715,189.74,216900000.0
2008-09-04 20:13:00,189.75,189.75,189.68,189.69,49200000.0
2008-09-04 20:14:00,189.68,189.71,189.655,189.67,125600000.0
2008-09-04 20:15:00,189.67,189.67,189.595,189.65,150100000.0
2008-09-04 20:16:00,189.6,189.735,189.555,189.715,147581000.0
2008-09-04 20:17:00,189.73,189.74,189.66,189.685,93700000.0
2008-09-04 20:18:00,189.69,189.72,189.565,189.655,335900000.0
2008-09-04 20:19:00,189.655,189.68,189.465,189.475,276700000.0
2008-09-04 20:20:00,189.485,189.525,189.47,189.49,77000000.0
2008-09-04 20:21:00,189.48,189.51,189.45,189.45,79500000.0
2008-09-04 20:22:00,189.435,189.485,189.37,189.465,126800000.0
2008-09-04 20:23:00,189.47,189.47,189.325,189.325,233600000.0
2008-09-04 20:24:00,189.315,189.36,189.255,189.315,239000000.0
2008-09-04 20:25:00,189.29,189.385,189.265,189.35,109000000.0
2008-09-04 20:26:00,189.35,189.43,189.335,189.4,157800000.0
2008-09-04 20:27:00,189.4,189.43,189.36,189.405,107800000.0
2008-09-04 20:28:00,189.41,189.55,189.41,189.52,274800000.0
2008-09-04 20:29:00,189.535,189.59,189.525,189.57,152500000.0
2008-09-04 20:30:00,189.57,189.64,189.545,189.63,276600000.0
2008-09-04 20:31:00,189.645,189.705,189.645,189.69,166400000.0
2008-09-04 20:32:00,189.7,189.79,189.675,189.79,162400000.0
2008-09-04 20:33:00,189.805,189.835,189.775,189.83,100700000.0
2008-09-04 20:34:00,189.83,189.885,189.82,189.88,84700000.0
2008-09-04 20:35:00,189.89,189.89,189.845,189.87,69400000.0
2008-09-04 20:36:00,189.86,189.87,189.75,189.77,210300000.0
2008-09-04 20:37:00,189.76,189.78,189.74,189.75,59400000.0
2008-09-04 20:38:00,189.75,189.75,189.65,189.665,126200000.0
2008-09-04 20:39:00,189.68,189.71,189.63,189.66,116100000.0
2008-09-04 20:40:00,189.66,189.75,189.66,189.71,166700000.0
2008-09-04 20:41:00,189.72,189.72,189.65,189.7,98200000.0
2008-09-04 20:42:00,189.7,189.71,189.68,189.69,83500000.0
2008-09-04 20:43:00,189.69,189.7,189.69,189.7,13800000.0
2008-09-04 20:44:00,189.67,189.7,189.605,189.64,107800000.0
2008-09-04 20:45:00,189.63,189.64,189.58,189.6,87800000.0
2008-09-04 20:46:00,189.605,189.635,189.57,189.61,138700000.0
2008-09-04 20:47:00,189.63,189.63,189.57,189.58,111900000.0
2008-09-04 20:48:00,189.59,189.665,189.585,189.665,86700000.0
2008-09-04 20:49:00,189.66,189.66,189.62,189.62,14400000.0
2008-09-04 20:50:00,189.62,189.64,189.525,189.54,74600000.0
2008-09-04 20:51:00,189.54,189.55,189.495,189.52,131100000.0
2008-09-04 20:52:00,189.52,189.565,189.52,189.54,169700000.0
2008-09-04 20:53:00,189.54,189.54,189.465,189.49,100500000.0
2008-09-04 20:54:00,189.5,189.5,189.39,189.41,107000000.0
2008-09-04 20:55:00,189.42,189.43,189.305,189.365,378500000.0
2008-09-04 20:56:00,189.365,189.415,189.36,189.37,158099999.0
2008-09-04 20:57:00,189.35,189.435,189.34,189.405,122300000.0
2008-09-04 20:58:00,189.415,189.415,189.335,189.36,110400000.0
2008-09-04 20:59:00,189.36,189.37,189.24,189.26,235600000.0
2008-09-04 21:00:00,189.26,189.305,189.21,189.235,72200000.0
2008-09-04 21:01:00,189.24,189.32,189.215,189.32,104400000.0
2008-09-04 21:02:00,189.32,189.335,189.275,189.335,53000000.0
2008-09-04 21:03:00,189.335,189.38,189.33,189.38,66300000.0
2008-09-04 21:04:00,189.39,189.49,189.38,189.49,123700000.0
2008-09-04 21:05:00,189.48,189.5,189.45,189.48,118400000.0
2008-09-04 21:06:00,189.47,189.6,189.47,189.57,119900000.0
2008-09-04 21:07:00,189.56,189.57,189.535,189.56,80900000.0
2008-09-04 21:08:00,189.56,189.56,189.52,189.54,43000000.0
2008-09-04 21:09:00,189.54,189.54,189.48,189.48,84600000.0
2008-09-04 21:10:00,189.47,189.48,189.305,189.39,166500000.0
2008-09-04 21:11:00,189.4,189.525,189.4,189.5,270400000.0
2008-09-04 21:12:00,189.5,189.6,189.495,189.6,395000001.0
2008-09-04 21:13:00,189.615,189.64,189.585,189.63,58000000.0
2008-09-04 21:14:00,189.63,189.75,189.63,189.7,220600000.0
2008-09-04 21:15:00,189.7,189.73,189.66,189.73,215100000.0
2008-09-04 21:16:00,189.74,189.75,189.66,189.66,221800001.0
2008-09-04 21:17:00,189.66,189.67,189.595,189.62,254900001.0
2008-09-04 21:18:00,189.62,189.62,189.545,189.59,263000000.0
2008-09-04 21:19:00,189.585,189.63,189.49,189.49,108200000.0
2008-09-04 21:20:00,189.515,189.55,189.49,189.54,271200000.0
2008-09-04 21:21:00,189.53,189.57,189.5,189.52,199300000.0
2008-09-04 21:22:00,189.53,189.56,189.515,189.535,297900000.0
2008-09-04 21:23:00,189.54,189.54,189.485,189.53,46700000.0
2008-09-04 21:24:00,189.53,189.53,189.435,189.48,258200000.0
2008-09-04 21:25:00,189.49,189.5,189.465,189.465,54500000.0
2008-09-04 21:26:00,189.46,189.47,189.45,189.47,43900000.0
2008-09-04 21:27:00,189.475,189.56,189.47,189.55,180800000.0
2008-09-04 21:28:00,189.54,189.56,189.54,189.55,88600000.0
2008-09-04 21:29:00,189.55,189.585,189.55,189.57,55300000.0
2008-09-04 21:30:00,189.57,189.58,189.57,189.58,19000000.0
2008-09-04 21:31:00,189.58,189.58,189.505,189.51,54800000.0
2008-09-04 21:32:00,189.51,189.53,189.435,189.445,65600000.0
2008-09-04 21:33:00,189.445,189.48,189.38,189.45,60900000.0
2008-09-04 21:34:00,189.45,189.53,189.435,189.505,115200000.0
2008-09-04 21:35:00,189.51,189.51,189.47,189.51,75600000.0
2008-09-04 21:36:00,189.51,189.51,189.47,189.5,67900000.0
2008-09-04 21:37:00,189.51,189.525,189.475,189.52,134000000.0
2008-09-04 21:38:00,189.52,189.56,189.495,189.5,109300000.0
2008-09-04 21:39:00,189.495,189.5,189.435,189.45,65600000.0
2008-09-04 21:40:00,189.45,189.52,189.435,189.52,112600000.0
2008-09-04 21:41:00,189.525,189.54,189.465,189.47,61100000.0
2008-09-04 21:42:00,189.47,189.55,189.47,189.55,64300000.0
2008-09-04 21:43:00,189.54,189.55,189.45,189.45,95200000.0
2008-09-04 21:44:00,189.45,189.49,189.42,189.47,48300000.0
2008-09-04 21:45:00,189.48,189.48,189.415,189.43,152100000.0
2008-09-04 21:46:00,189.43,189.43,189.355,189.39,52200000.0
2008-09-04 21:47:00,189.39,189.405,189.345,189.38,56700000.0
2008-09-04 21:48:00,189.39,189.41,189.37,189.4,84300000.0
2008-09-04 21:49:00,189.4,189.4,189.39,189.4,54000000.0
2008-09-04 21:50:00,189.4,189.4,189.365,189.4,99500000.0
2008-09-04 21:51:00,189.4,189.4,189.39,189.39,65900000.0
2008-09-04 21:52:00,189.39,189.41,189.39,189.4,44300000.0
2008-09-04 21:53:00,189.4,189.4,189.36,189.4,49600000.0
2008-09-04 21:54:00,189.4,189.43,189.39,189.42,110800000.0
2008-09-04 21:55:00,189.415,189.42,189.4,189.415,69700000.0
2008-09-04 21:56:00,189.43,189.435,189.4,189.43,97300000.0
2008-09-04 21:57:00,189.415,189.43,189.415,189.42,53300000.0
2008-09-04 21:58:00,189.42,189.435,189.42,189.42,85700000.0
2008-09-04 21:59:00,189.43,189.43,189.345,189.355,82800000.0
2008-09-04 22:00:00,189.36,189.41,189.36,189.39,156000000.0
2008-09-04 22:01:00,189.4,189.4,189.39,189.39,92000000.0
2008-09-04 22:02:00,189.39,189.4,189.39,189.4,60400000.0
2008-09-04 22:03:00,189.4,189.4,189.39,189.4,60200000.0
2008-09-04 22:04:00,189.4,189.4,189.335,189.34,126400000.0
2008-09-04 22:05:00,189.34,189.34,189.295,189.31,285900000.0
2008-09-04 22:06:00,189.31,189.31,189.295,189.31,175800000.0
2008-09-04 22:07:00,189.3,189.31,189.24,189.3,76300000.0
2008-09-04 22:08:00,189.3,189.3,189.29,189.3,28100000.0
2008-09-04 22:09:00,189.3,189.3,189.285,189.3,35500000.0
2008-09-04 22:10:00,189.3,189.31,189.29,189.31,46700000.0
2008-09-04 22:11:00,189.31,189.31,189.27,189.31,35400000.0
2008-09-04 22:12:00,189.31,189.31,189.3,189.31,46000000.0
2008-09-04 22:13:00,189.31,189.34,189.3,189.33,37100000.0
2008-09-04 22:14:00,189.34,189.34,189.32,189.32,48100000.0
2008-09-04 22:15:00,189.31,189.32,189.28,189.32,235200000.0
2008-09-04 22:16:00,189.32,189.32,189.32,189.32,22500000.0
2008-09-04 22:17:00,189.31,189.34,189.31,189.34,45800000.0
2008-09-04 22:18:00,189.34,189.38,189.34,189.355,48300000.0
2008-09-04 22:19:00,189.37,189.44,189.37,189.435,67400000.0
2008-09-04 22:20:00,189.44,189.51,189.44,189.5,325800001.0
2008-09-04 22:21:00,189.49,189.49,189.46,189.47,96400000.0
2008-09-04 22:22:00,189.47,189.48,189.44,189.44,112000000.0
2008-09-04 22:23:00,189.47,189.48,189.47,189.48,98400000.0
2008-09-04 22:24:00,189.48,189.48,189.375,189.44,263700000.0
2008-09-04 22:25:00,189.43,189.44,189.34,189.34,143900000.0
2008-09-04 22:26:00,189.335,189.34,189.255,189.27,119600000.0
2008-09-04 22:27:00,189.275,189.285,189.265,189.28,45800000.0
2008-09-04 22:28:00,189.28,189.285,189.27,189.27,57100000.0
2008-09-04 22:29:00,189.27,189.285,189.265,189.28,180200000.0
2008-09-04 22:30:00,189.28,189.28,189.265,189.27,112300000.0
2008-09-04 22:31:00,189.27,189.29,189.265,189.28,42700000.0
2008-09-04 22:32:00,189.265,189.32,189.265,189.32,55500000.0
2008-09-04 22:33:00,189.31,189.32,189.31,189.32,11100000.0
2008-09-04 22:34:00,189.33,189.33,189.31,189.32,25900000.0
2008-09-04 22:35:00,189.31,189.31,189.31,189.31,2000000.0
2008-09-04 22:36:00,189.31,189.33,189.305,189.32,32900000.0
2008-09-04 22:37:00,189.31,189.38,189.31,189.38,53600000.0
2008-09-04 22:38:00,189.39,189.39,189.35,189.37,46300000.0
2008-09-04 22:39:00,189.37,189.37,189.335,189.35,193900000.0
2008-09-04 22:40:00,189.34,189.35,189.275,189.35,286000000.0
2008-09-04 22:41:00,189.35,189.35,189.335,189.35,128600000.0
2008-09-04 22:42:00,189.35,189.35,189.3,189.3,92600000.0
2008-09-04 22:43:00,189.31,189.32,189.3,189.3,24600000.0
2008-09-04 22:44:00,189.3,189.3,189.27,189.29,50000000.0
2008-09-04 22:45:00,189.29,189.31,189.29,189.31,45800000.0
2008-09-04 22:46:00,189.32,189.41,189.315,189.41,120200000.0
2008-09-04 22:47:00,189.42,189.495,189.395,189.44,199500000.0
2008-09-04 22:48:00,189.43,189.45,189.41,189.43,77800000.0
2008-09-04 22:49:00,189.43,189.47,189.425,189.43,135000000.0
2008-09-04 22:50:00,189.44,189.48,189.425,189.46,113500000.0
2008-09-04 22:51:00,189.465,189.5,189.43,189.45,466900000.0
2008-09-04 22:52:00,189.45,189.485,189.39,189.4,148300000.0
2008-09-04 22:53:00,189.4,189.45,189.38,189.425,63900000.0
2008-09-04 22:54:00,189.44,189.44,189.29,189.34,136600000.0
2008-09-04 22:55:00,189.335,189.355,189.32,189.355,53000000.0
2008-09-04 22:56:00,189.35,189.35,189.345,189.35,5800000.0
2008-09-04 22:57:00,189.34,189.34,189.33,189.33,15700000.0
2008-09-04 22:58:00,189.33,189.38,189.33,189.38,37700000.0
2008-09-04 22:59:00,189.365,189.37,189.34,189.34,55800000.0
2008-09-04 23:00:00,189.325,189.37,189.3,189.335,37900000.0
2008-09-04 23:01:00,189.325,189.325,189.29,189.3,185200000.0
2008-09-04 23:02:00,189.3,189.325,189.265,189.32,139600000.0
2008-09-04 23:03:00,189.315,189.36,189.28,189.34,27800000.0
2008-09-04 23:04:00,189.33,189.36,189.33,189.34,131500001.0
2008-09-04 23:05:00,189.35,189.365,189.34,189.365,31600000.0
2008-09-04 23:06:00,189.36,189.36,189.27,189.28,24300000.0
2008-09-04 23:07:00,189.29,189.29,189.275,189.275,6000000.0
2008-09-04 23:08:00,189.275,189.275,189.275,189.275,15000000.0
2008-09-04 23:09:00,189.275,189.275,189.275,189.275,20000000.0
2008-09-04 23:10:00,189.275,189.275,189.275,189.275,26000000.0
2008-09-04 23:11:00,189.275,189.275,189.275,189.275,13000000.0
2008-09-04 23:12:00,189.275,189.43,189.26,189.275,142700000.0
2008-09-04 23:13:00,189.275,189.345,189.25,189.3,161500000.0
2008-09-04 23:14:00,189.31,189.34,189.24,189.275,164400000.0
2008-09-04 23:15:00,189.28,189.31,189.265,189.275,156900000.0
2008-09-04 23:16:00,189.275,189.275,189.02,189.03,1234499987.0
2008-09-04 23:17:00,189.03,189.03,188.435,188.435,448899996.0
2008-09-04 23:18:00,188.465,188.505,188.38,188.47,549400000.0
2008-09-04 23:19:00,188.47,188.64,188.225,188.355,660400000.0
2008-09-04 23:20:00,188.365,188.375,188.005,188.05,517800000.0
2008-09-04 23:21:00,188.05,188.1,187.63,187.705,234700000.0
2008-09-04 23:22:00,187.72,187.8,187.62,187.62,589600000.0
2008-09-04 23:23:00,187.64,187.645,187.4,187.545,526400000.0
2008-09-04 23:24:00,187.55,187.705,187.55,187.59,565700000.0
2008-09-04 23:25:00,187.59,187.73,187.55,187.69,244200000.0
2008-09-04 23:26:00,187.69,187.69,187.565,187.57,466400003.0
2008-09-04 23:27:00,187.58,187.64,187.41,187.41,360900002.0
2008-09-04 23:28:00,187.41,187.48,186.925,186.925,491600003.0
2008-09-04 23:29:00,186.995,187.05,186.825,186.825,302200000.0
2008-09-04 23:30:00,186.815,186.98,186.61,186.715,332600000.0
2008-09-04 23:31:00,186.79,187.12,186.76,187.065,292500000.0
2008-09-04 23:32:00,187.08,187.22,187.035,187.15,285300000.0
2008-09-04 23:33:00,187.155,187.155,186.95,187.02,379600000.0
2008-09-04 23:34:00,187.045,187.235,187.045,187.2,186300000.0
2008-09-04 23:35:00,187.215,187.4,187.145,187.37,278600000.0
2008-09-04 23:36:00,187.385,187.5,187.31,187.43,208300000.0
2008-09-04 23:37:00,187.42,187.48,187.305,187.48,116800000.0
2008-09-04 23:38:00,187.48,187.48,187.17,187.27,410900000.0
2008-09-04 23:39:00,187.28,187.37,187.225,187.36,143500000.0
2008-09-04 23:40:00,187.36,187.475,187.36,187.4,90700000.0
2008-09-04 23:41:00,187.4,187.455,187.35,187.35,454800007.0
2008-09-04 23:42:00,187.35,187.4,187.305,187.37,439000000.0
2008-09-04 23:43:00,187.37,187.46,187.31,187.43,383200010.0
2008-09-04 23:44:00,187.44,187.485,187.36,187.47,203500000.0
2008-09-04 23:45:00,187.47,187.48,187.345,187.47,110600000.0
2008-09-04 23:46:00,187.46,187.49,187.375,187.375,171300002.0
2008-09-04 23:47:00,187.38,187.38,187.38,187.38,368900017.0
2008-09-04 23:48:00,187.38,187.4,187.34,187.36,204400007.0
2008-09-04 23:49:00,187.36,187.37,187.285,187.31,133900000.0
2008-09-04 23:50:00,187.31,187.31,187.13,187.15,257300004.0
2008-09-04 23:51:00,187.14,187.2,187.11,187.2,242600000.0
2008-09-04 23:52:00,187.205,187.31,187.205,187.275,166700000.0
2008-09-04 23:53:00,187.28,187.31,187.24,187.31,233800000.0
2008-09-04 23:54:00,187.32,187.38,187.31,187.38,223400000.0
2008-09-04 23:55:00,187.37,187.37,187.285,187.34,62800000.0
2008-09-04 23:56:00,187.33,187.39,187.33,187.37,29400000.0
2008-09-04 23:57:00,187.36,187.4,187.35,187.4,51800000.0
2008-09-04 23:58:00,187.375,187.41,187.315,187.33,77000000.0
2008-09-04 23:59:00,187.34,187.39,187.29,187.355,113900000.0
2008-09-05 00:00:00,187.35,187.35,187.155,187.205,255200000.0
2008-09-05 00:01:00,187.195,187.27,187.095,187.17,239400000.0
2008-09-05 00:02:00,187.16,187.17,186.96,186.96,281300000.0
2008-09-05 00:03:00,186.96,187.01,186.9,186.925,330300000.0
2008-09-05 00:04:00,186.905,186.965,186.81,186.93,161900000.0
2008-09-05 00:05:00,186.82,186.875,186.75,186.765,345600000.0
2008-09-05 00:06:00,186.765,186.795,186.335,186.35,361600000.0
2008-09-05 00:07:00,186.36,186.39,186.215,186.36,461800000.0
2008-09-05 00:08:00,186.36,186.39,186.25,186.39,600300000.0
2008-09-05 00:09:00,186.39,186.41,186.275,186.39,212900000.0
2008-09-05 00:10:00,186.38,186.505,186.25,186.43,245800000.0
2008-09-05 00:11:00,186.43,186.54,186.32,186.457,410700000.0
2008-09-05 00:12:00,186.58,186.62,186.19,186.41,530700000.0
2008-09-05 00:13:00,186.42,186.62,186.32,186.57,313800000.0
2008-09-05 00:14:00,186.58,186.63,186.515,186.565,456200000.0
2008-09-05 00:15:00,186.59,186.63,186.44,186.49,335000000.0
2008-09-05 00:16:00,186.5,186.53,186.385,186.435,201100000.0
2008-09-05 00:17:00,186.43,186.515,186.365,186.48,394100001.0
2008-09-05 00:18:00,186.48,186.54,186.36,186.385,264200000.0
2008-09-05 00:19:00,186.35,186.395,186.25,186.28,424900000.0
2008-09-05 00:20:00,186.28,186.33,186.28,186.32,60100000.0
2008-09-05 00:21:00,186.32,186.32,186.165,186.26,175400000.0
2008-09-05 00:22:00,186.25,186.345,186.195,186.345,459600000.0
2008-09-05 00:23:00,186.295,186.51,186.275,186.51,472200006.0
2008-09-05 00:24:00,186.51,186.54,186.425,186.515,276600000.0
2008-09-05 00:25:00,186.52,186.7,186.47,186.7,515300001.0
2008-09-05 00:26:00,186.7,186.805,186.615,186.765,342300002.0
2008-09-05 00:27:00,186.765,186.77,186.64,186.7,626100002.0
2008-09-05 00:28:00,186.7,186.795,186.65,186.76,298300000.0
2008-09-05 00:29:00,186.77,186.89,186.77,186.88,77100000.0
2008-09-05 00:30:00,186.88,186.88,186.88,186.88,3000000.0
2008-09-05 00:31:00,186.89,186.92,186.855,186.895,65000000.0
2008-09-05 00:32:00,186.895,186.9,186.755,186.76,267400000.0
2008-09-05 00:33:00,186.76,186.77,186.69,186.77,58500000.0
2008-09-05 00:34:00,186.77,186.77,186.77,186.77,43000000.0
2008-09-05 00:35:00,186.77,186.79,186.71,186.79,267500000.0
2008-09-05 00:36:00,186.79,186.83,186.735,186.765,403700012.0
2008-09-05 00:37:00,186.76,186.77,186.745,186.745,190400000.0
2008-09-05 00:38:00,186.75,186.8,186.735,186.8,278700000.0
2008-09-05 00:39:00,186.8,186.85,186.75,186.85,359400000.0
2008-09-05 00:40:00,186.85,186.85,186.85,186.85,197000000.0
2008-09-05 00:41:00,186.86,187.05,186.81,187.03,267900000.0
2008-09-05 00:42:00,187.03,187.13,186.975,187.12,341299997.0
2008-09-05 00:43:00,187.12,187.13,187.07,187.08,405200001.0
2008-09-05 00:44:00,187.08,187.205,187.08,187.19,195100000.0
2008-09-05 00:45:00,187.19,187.36,187.18,187.36,568200000.0
2008-09-05 00:46:00,187.36,187.36,187.19,187.25,465000000.0
2008-09-05 00:47:00,187.25,187.25,187.095,187.2,284600000.0
2008-09-05 00:48:00,187.21,187.32,187.21,187.245,417900000.0
2008-09-05 00:49:00,187.25,187.3,187.135,187.21,538200000.0
2008-09-05 00:50:00,187.22,187.22,187.115,187.115,241400000.0
2008-09-05 00:51:00,187.115,187.14,187.075,187.14,220000000.0
2008-09-05 00:52:00,187.13,187.34,187.1,187.28,462300000.0
2008-09-05 00:53:00,187.28,187.495,187.28,187.43,230600000.0
2008-09-05 00:54:00,187.43,187.54,187.42,187.52,305100000.0
2008-09-05 00:55:00,187.535,187.625,187.505,187.58,329400000.0
2008-09-05 00:56:00,187.57,187.625,187.55,187.62,243100001.0
2008-09-05 00:57:00,187.62,187.8,187.575,187.755,510800000.0
2008-09-05 00:58:00,187.765,187.91,187.765,187.895,243800000.0
2008-09-05 00:59:00,187.9,188.05,187.85,188.02,280100001.0
2008-09-05 01:00:00,188.02,188.04,187.96,188.01,399600000.0
2008-09-05 01:01:00,188.01,188.01,187.81,187.845,268200001.0
2008-09-05 01:02:00,187.86,187.86,187.63,187.69,277100000.0
2008-09-05 01:03:00,187.69,187.705,187.55,187.655,381200000.0
2008-09-05 01:04:00,187.645,187.74,187.645,187.74,173400000.0
2008-09-05 01:05:00,187.74,187.74,187.59,187.65,224600000.0
2008-09-05 01:06:00,187.65,187.75,187.62,187.685,185200000.0
2008-09-05 01:07:00,187.69,187.84,187.69,187.83,175600000.0
2008-09-05 01:08:00,187.83,187.84,187.82,187.84,48400000.0
2008-09-05 01:09:00,187.83,187.94,187.82,187.94,257600000.0
2008-09-05 01:10:00,187.94,188.01,187.94,187.99,393400000.0
2008-09-05 01:11:00,188.005,188.075,187.975,188.03,252200000.0
2008-09-05 01:12:00,188.025,188.12,187.995,188.04,304200000.0
2008-09-05 01:13:00,188.03,188.04,187.905,187.98,303900000.0
2008-09-05 01:14:00,187.98,187.98,187.79,187.835,572200000.0
2008-09-05 01:15:00,187.785,187.875,187.785,187.87,365199999.0
2008-09-05 01:16:00,187.87,187.97,187.8,187.855,222300000.0
2008-09-05 01:17:00,187.855,188.03,187.855,188.02,300400000.0
2008-09-05 01:18:00,188.02,188.08,188.005,188.025,361200000.0
2008-09-05 01:19:00,188.025,188.025,187.995,188.01,47300000.0
2008-09-05 01:20:00,188.01,188.01,187.88,187.915,296500000.0
2008-09-05 01:21:00,187.91,187.915,187.895,187.91,217800000.0
2008-09-05 01:22:00,187.91,187.945,187.855,187.89,325700000.0
2008-09-05 01:23:00,187.89,187.905,187.875,187.895,143100000.0
2008-09-05 01:24:00,187.9,187.91,187.715,187.74,328800000.0
2008-09-05 01:25:00,187.74,187.74,187.48,187.55,465300000.0
2008-09-05 01:26:00,187.55,187.58,187.46,187.465,375200000.0
2008-09-05 01:27:00,187.46,187.51,187.42,187.42,249500000.0
2008-09-05 01:28:00,187.43,187.47,187.4,187.46,336700000.0
2008-09-05 01:29:00,187.45,187.52,187.45,187.515,308600000.0
2008-09-05 01:30:00,187.53,187.58,187.5,187.52,302400000.0
2008-09-05 01:31:00,187.52,187.54,187.495,187.53,148500000.0
2008-09-05 01:32:00,187.53,187.62,187.52,187.555,174400000.0
2008-09-05 01:33:00,187.555,187.57,187.55,187.57,60400000.0
2008-09-05 01:34:00,187.57,187.665,187.565,187.63,107000000.0
2008-09-05 01:35:00,187.62,187.855,187.62,187.775,359000000.0
2008-09-05 01:36:00,187.77,187.825,187.71,187.8,191400000.0
2008-09-05 01:37:00,187.81,187.9,187.81,187.86,265000000.0
2008-09-05 01:38:00,187.835,187.86,187.8,187.8,114100000.0
2008-09-05 01:39:00,187.8,187.9,187.79,187.9,82700000.0
2008-09-05 01:40:00,187.875,187.9,187.8,187.81,153200000.0
2008-09-05 01:41:00,187.8,187.88,187.8,187.85,387500000.0
2008-09-05 01:42:00,187.86,187.875,187.775,187.83,147700000.0
2008-09-05 01:43:00,187.82,187.82,187.66,187.74,244800000.0
2008-09-05 01:44:00,187.74,187.745,187.665,187.68,118500000.0
2008-09-05 01:45:00,187.68,187.68,187.44,187.53,355200000.0
2008-09-05 01:46:00,187.53,187.58,187.49,187.57,329800000.0
2008-09-05 01:47:00,187.57,187.64,187.57,187.63,504600000.0
2008-09-05 01:48:00,187.63,187.65,187.45,187.47,123300000.0
2008-09-05 01:49:00,187.47,187.61,187.425,187.61,362400000.0
2008-09-05 01:50:00,187.62,187.62,187.47,187.53,289300000.0
2008-09-05 01:51:00,187.575,187.635,187.525,187.58,267900000.0
2008-09-05 01:52:00,187.565,187.61,187.53,187.53,184600000.0
2008-09-05 01:53:00,187.44,187.5,187.385,187.415,177600000.0
2008-09-05 01:54:00,187.415,187.5,187.415,187.47,141800000.0
2008-09-05 01:55:00,187.475,187.49,187.34,187.355,147300000.0
2008-09-05 01:56:00,187.345,187.39,187.29,187.34,363500002.0
2008-09-05 01:57:00,187.34,187.47,187.3,187.47,237700000.0
2008-09-05 01:58:00,187.46,187.47,187.4,187.43,162700000.0
2008-09-05 01:59:00,187.43,187.48,187.43,187.45,147900000.0
2008-09-05 02:00:00,187.445,187.46,187.39,187.405,182600000.0
2008-09-05 02:01:00,187.425,187.495,187.41,187.46,181500000.0
2008-09-05 02:02:00,187.46,187.59,187.455,187.58,125500000.0
2008-09-05 02:03:00,187.59,187.66,187.57,187.62,156400000.0
2008-09-05 02:04:00,187.62,187.67,187.6,187.62,98300000.0
2008-09-05 02:05:00,187.62,187.695,187.62,187.695,104300000.0
2008-09-05 02:06:00,187.71,187.74,187.7,187.72,89700000.0
2008-09-05 02:07:00,187.71,187.72,187.71,187.71,36400000.0
2008-09-05 02:08:00,187.7,187.71,187.7,187.71,61900000.0
2008-09-05 02:09:00,187.71,187.71,187.61,187.7,228500000.0
2008-09-05 02:10:00,187.7,187.74,187.7,187.73,278000001.0
2008-09-05 02:11:00,187.73,187.73,187.655,187.67,161900000.0
2008-09-05 02:12:00,187.67,187.67,187.595,187.61,63300000.0
2008-09-05 02:13:00,187.61,187.61,187.46,187.5,278700000.0
2008-09-05 02:14:00,187.49,187.575,187.48,187.57,298599999.0
2008-09-05 02:15:00,187.585,187.63,187.58,187.62,366400000.0
2008-09-05 02:16:00,187.62,187.65,187.59,187.65,349700000.0
2008-09-05 02:17:00,187.65,187.72,187.58,187.72,83600000.0
2008-09-05 02:18:00,187.72,187.79,187.72,187.79,204000000.0
2008-09-05 02:19:00,187.79,187.83,187.72,187.8,153300000.0
2008-09-05 02:20:00,187.81,187.83,187.795,187.83,315600000.0
2008-09-05 02:21:00,187.83,187.83,187.74,187.75,277700000.0
2008-09-05 02:22:00,187.75,187.76,187.65,187.71,180600000.0
2008-09-05 02:23:00,187.71,187.71,187.65,187.68,137000000.0
2008-09-05 02:24:00,187.68,187.68,187.63,187.64,290100000.0
2008-09-05 02:25:00,187.64,187.68,187.6,187.65,190400000.0
2008-09-05 02:26:00,187.66,187.73,187.655,187.66,109500000.0
2008-09-05 02:27:00,187.67,187.71,187.66,187.69,135900000.0
2008-09-05 02:28:00,187.705,187.73,187.705,187.73,67000000.0
2008-09-05 02:29:00,187.73,187.73,187.56,187.57,110400000.0
2008-09-05 02:30:00,187.59,187.67,187.555,187.63,130700000.0
2008-09-05 02:31:00,187.59,187.65,187.59,187.64,44900000.0
2008-09-05 02:32:00,187.65,187.685,187.64,187.67,59200000.0
2008-09-05 02:33:00,187.64,187.657,187.58,187.594,8600000.0
2008-09-05 02:34:00,187.67,187.67,187.51,187.55,229900000.0
2008-09-05 02:35:00,187.54,187.6,187.54,187.55,157800000.0
2008-09-05 02:36:00,187.56,187.56,187.435,187.455,170400000.0
2008-09-05 02:37:00,187.455,187.515,187.455,187.49,174000000.0
2008-09-05 02:38:00,187.49,187.63,187.49,187.61,304800000.0
2008-09-05 02:39:00,187.61,187.63,187.525,187.56,195800000.0
2008-09-05 02:40:00,187.57,187.605,187.55,187.605,108700000.0
2008-09-05 02:41:00,187.61,187.62,187.58,187.605,48500000.0
2008-09-05 02:42:00,187.6,187.63,187.6,187.62,143100000.0
2008-09-05 02:43:00,187.61,187.63,187.585,187.62,213500000.0
2008-09-05 02:44:00,187.62,187.64,187.61,187.64,129300000.0
2008-09-05 02:45:00,187.64,187.67,187.62,187.66,113000000.0
2008-09-05 02:46:00,187.66,187.685,187.63,187.63,101200000.0
2008-09-05 02:47:00,187.64,187.65,187.585,187.61,153900000.0
2008-09-05 02:48:00,187.62,187.66,187.62,187.66,39000000.0
2008-09-05 02:49:00,187.65,187.67,187.62,187.67,153000000.0
2008-09-05 02:50:00,187.685,187.89,187.685,187.85,219700000.0
2008-09-05 02:51:00,187.85,187.87,187.73,187.75,103600000.0
2008-09-05 02:52:00,187.84,187.84,187.74,187.815,133700000.0
2008-09-05 02:53:00,187.81,187.815,187.77,187.77,121100000.0
2008-09-05 02:54:00,187.77,187.85,187.77,187.85,159700000.0
2008-09-05 02:55:00,187.865,187.955,187.845,187.86,368200000.0
2008-09-05 02:56:00,187.86,187.875,187.74,187.76,271700000.0
2008-09-05 02:57:00,187.76,187.76,187.74,187.74,50100000.0
2008-09-05 02:58:00,187.735,187.74,187.7,187.7,45100000.0
2008-09-05 02:59:00,187.7,187.71,187.68,187.71,118200000.0
2008-09-05 03:00:00,187.71,187.74,187.71,187.74,513100000.0
2008-09-05 03:01:00,187.74,187.74,187.74,187.74,248400000.0
2008-09-05 03:02:00,187.74,187.74,187.7,187.74,437000000.0
2008-09-05 03:03:00,187.74,187.74,187.71,187.74,275200000.0
2008-09-05 03:04:00,187.74,187.74,187.54,187.54,534400000.0
2008-09-05 03:05:00,187.54,187.59,187.52,187.58,267100000.0
2008-09-05 03:06:00,187.58,187.58,187.46,187.52,327400000.0
2008-09-05 03:07:00,187.52,187.52,187.365,187.405,425600000.0
2008-09-05 03:08:00,187.415,187.48,187.365,187.38,273700000.0
2008-09-05 03:09:00,187.38,187.44,187.375,187.43,161900000.0
2008-09-05 03:10:00,187.42,187.42,187.32,187.35,129700000.0
2008-09-05 03:11:00,187.35,187.38,187.315,187.365,153600000.0
2008-09-05 03:12:00,187.37,187.455,187.36,187.42,196200000.0
2008-09-05 03:13:00,187.42,187.465,187.385,187.425,184600000.0
2008-09-05 03:14:00,187.42,187.56,187.415,187.56,550700000.0
2008-09-05 03:15:00,187.56,187.63,187.56,187.63,291500000.0
2008-09-05 03:16:00,187.62,187.66,187.62,187.64,172800000.0
2008-09-05 03:17:00,187.64,187.73,187.635,187.67,138200000.0
2008-09-05 03:18:00,187.67,187.76,187.67,187.73,201300000.0
2008-09-05 03:19:00,187.73,187.73,187.7,187.7,97400000.0
2008-09-05 03:20:00,187.7,187.78,187.7,187.77,304900000.0
2008-09-05 03:21:00,187.77,187.84,187.755,187.825,424500000.0
2008-09-05 03:22:00,187.82,187.975,187.82,187.93,363800000.0
2008-09-05 03:23:00,187.93,188.04,187.89,187.96,583600000.0
2008-09-05 03:24:00,187.96,188.0,187.96,187.98,203400000.0
2008-09-05 03:25:00,187.97,188.01,187.95,187.965,439900001.0
2008-09-05 03:26:00,187.96,188.12,187.955,188.12,349600000.0
2008-09-05 03:27:00,188.125,188.19,188.055,188.11,395300000.0
2008-09-05 03:28:00,188.11,188.175,187.995,188.16,260900000.0
2008-09-05 03:29:00,188.18,188.185,188.07,188.17,279800000.0
2008-09-05 03:30:00,188.17,188.305,188.12,188.305,289700000.0
2008-09-05 03:31:00,188.305,188.37,188.255,188.34,326700000.0
2008-09-05 03:32:00,188.34,188.365,188.33,188.36,246300000.0
2008-09-05 03:33:00,188.36,188.615,188.36,188.58,328100000.0
2008-09-05 03:34:00,188.58,188.645,188.58,188.63,442000000.0
2008-09-05 03:35:00,188.63,188.63,188.63,188.63,572400000.0
2008-09-05 03:36:00,188.63,188.71,188.63,188.68,185600000.0
2008-09-05 03:37:00,188.68,188.79,188.67,188.775,125800000.0
2008-09-05 03:38:00,188.77,188.895,188.76,188.88,274300000.0
2008-09-05 03:39:00,188.88,188.92,188.875,188.92,152600000.0
2008-09-05 03:40:00,188.92,188.92,188.825,188.83,838802900.0
2008-09-05 03:41:00,188.83,188.83,188.695,188.73,271824000.0
2008-09-05 03:42:00,188.73,188.8,188.69,188.73,124400000.0
2008-09-05 03:43:00,188.73,188.73,188.52,188.58,97500000.0
2008-09-05 03:44:00,188.58,188.58,188.52,188.52,132962500.0
2008-09-05 03:45:00,188.52,188.53,188.355,188.42,130671875.0
2008-09-05 03:46:00,188.42,188.42,188.365,188.38,40000000.0
2008-09-05 03:47:00,188.38,188.38,188.115,188.12,789593750.0
2008-09-05 03:48:00,188.12,188.12,187.935,187.95,501200000.0
2008-09-05 03:49:00,187.95,187.95,187.745,187.745,283900000.0
2008-09-05 03:50:00,187.76,187.815,187.715,187.72,323900001.0
2008-09-05 03:51:00,187.72,187.73,187.62,187.65,405700011.0
2008-09-05 03:52:00,187.65,187.69,187.605,187.68,477100014.0
2008-09-05 03:53:00,187.68,187.78,187.68,187.78,148100001.0
2008-09-05 03:54:00,187.795,187.9,187.795,187.9,528800017.0
2008-09-05 03:55:00,187.9,187.98,187.885,187.9,396500001.0
2008-09-05 03:56:00,187.9,187.9,187.805,187.9,509000008.0
2008-09-05 03:57:00,187.9,187.95,187.9,187.94,146500000.0
2008-09-05 03:58:00,187.94,187.94,187.9,187.91,127400000.0
2008-09-05 03:59:00,187.91,187.91,187.91,187.91,270000000.0
2008-09-05 04:00:00,187.91,187.91,187.9,187.9,229400000.0
2008-09-05 04:01:00,187.9,187.91,187.9,187.9,595000005.0
2008-09-05 04:02:00,187.9,187.98,187.9,187.94,383600001.0
2008-09-05 04:03:00,187.94,187.96,187.94,187.95,523600000.0
2008-09-05 04:04:00,187.94,187.96,187.925,187.93,651400000.0
2008-09-05 04:05:00,187.93,187.97,187.93,187.97,234700000.0
2008-09-05 04:06:00,187.97,188.01,187.97,188.01,105000000.0
2008-09-05 04:07:00,188.01,188.07,188.01,188.06,223800000.0
2008-09-05 04:08:00,188.06,188.09,188.035,188.09,308300000.0
2008-09-05 04:09:00,188.06,188.1,188.06,188.09,57200000.0
2008-09-05 04:10:00,188.1,188.19,188.1,188.165,115500000.0
2008-09-05 04:11:00,188.18,188.22,188.165,188.21,95700000.0
2008-09-05 04:12:00,188.21,188.21,188.2,188.2,32200000.0
2008-09-05 04:13:00,188.12,188.2,188.1,188.12,182500000.0
2008-09-05 04:14:00,188.12,188.155,188.1,188.135,222500000.0
2008-09-05 04:15:00,188.105,188.13,188.095,188.095,468800000.0
2008-09-05 04:16:00,188.1,188.1,187.98,188.03,253100000.0
2008-09-05 04:17:00,188.03,188.04,188.0,188.0,52600000.0
2008-09-05 04:18:00,188.0,188.0,187.97,187.99,49000000.0
2008-09-05 04:19:00,187.98,187.98,187.92,187.96,46500000.0
2008-09-05 04:20:00,187.96,188.005,187.96,188.0,93200000.0
2008-09-05 04:21:00,188.0,188.0,188.0,188.0,45500000.0
2008-09-05 04:22:00,188.0,188.045,187.975,188.045,31400000.0
2008-09-05 04:23:00,188.045,188.06,187.975,188.06,54000000.0
2008-09-05 04:24:00,188.06,188.185,188.06,188.18,200900000.0
2008-09-05 04:25:00,188.205,188.22,188.19,188.21,223300000.0
2008-09-05 04:26:00,188.22,188.25,188.22,188.22,81900000.0
2008-09-05 04:27:00,188.22,188.25,188.11,188.16,112400000.0
2008-09-05 04:28:00,188.18,188.19,188.17,188.17,17700000.0
2008-09-05 04:29:00,188.17,188.17,188.08,188.08,28000000.0
2008-09-05 04:30:00,188.06,188.17,188.055,188.1,62000000.0
2008-09-05 04:31:00,188.1,188.1,188.03,188.04,58100000.0
2008-09-05 04:32:00,188.1,188.1,187.96,187.96,83600000.0
2008-09-05 04:33:00,187.99,187.99,187.955,187.97,89700000.0
2008-09-05 04:34:00,187.97,188.09,187.97,188.06,161300000.0
2008-09-05 04:35:00,188.06,188.095,188.02,188.04,353400000.0
2008-09-05 04:36:00,188.04,188.04,187.97,187.99,100100000.0
2008-09-05 04:37:00,187.985,187.995,187.98,187.98,62700000.0
2008-09-05 04:38:00,187.98,187.98,187.95,187.98,62000000.0
2008-09-05 04:39:00,187.98,187.98,187.98,187.98,19000000.0
2008-09-05 04:40:00,187.98,188.0,187.98,188.0,23600000.0
2008-09-05 04:41:00,188.0,188.01,187.97,187.975,191600008.0
2008-09-05 04:42:00,187.975,187.98,187.915,187.93,549200000.0
2008-09-05 04:43:00,187.93,187.93,187.93,187.93,259200000.0
2008-09-05 04:44:00,187.93,187.93,187.93,187.93,183600000.0
2008-09-05 04:45:00,187.885,187.897,187.865,187.89,7000000.0
2008-09-05 04:46:00,187.935,187.935,187.93,187.93,34000000.0
2008-09-05 04:47:00,187.93,187.93,187.92,187.93,58000000.0
2008-09-05 04:48:00,187.93,187.95,187.925,187.925,41400000.0
2008-09-05 04:49:00,187.94,187.95,187.92,187.94,29300000.0
2008-09-05 04:50:00,187.94,187.96,187.915,187.93,174300000.0
2008-09-05 04:51:00,187.93,187.93,187.87,187.93,143000000.0
2008-09-05 04:52:00,187.87,187.93,187.87,187.93,14800000.0
2008-09-05 04:53:00,187.93,187.93,187.83,187.87,153300000.0
2008-09-05 04:54:00,187.88,187.89,187.87,187.88,105900000.0
2008-09-05 04:55:00,187.87,187.88,187.86,187.865,68100000.0
2008-09-05 04:56:00,187.86,187.86,187.85,187.85,8600000.0
2008-09-05 04:57:00,187.85,187.87,187.85,187.86,37500000.0
2008-09-05 04:58:00,187.86,187.87,187.86,187.87,20800000.0
2008-09-05 04:59:00,187.87,187.87,187.86,187.86,37400000.0
2008-09-05 05:00:00,187.86,187.86,187.715,187.73,308100000.0
2008-09-05 05:01:00,187.73,187.73,187.645,187.65,143600000.0
2008-09-05 05:02:00,187.64,187.64,187.56,187.56,109400001.0
2008-09-05 05:03:00,187.56,187.56,187.56,187.56,12000000.0
2008-09-05 05:04:00,187.56,187.68,187.56,187.6,80600000.0
2008-09-05 05:05:00,187.67,187.67,187.55,187.55,81300000.0
2008-09-05 05:06:00,187.55,187.57,187.55,187.57,142100000.0
2008-09-05 05:07:00,187.58,187.585,187.57,187.58,15300000.0
2008-09-05 05:08:00,187.575,187.6,187.56,187.57,126300000.0
2008-09-05 05:09:00,187.575,187.6,187.575,187.6,31200000.0
2008-09-05 05:10:00,187.575,187.665,187.57,187.64,205500000.0
2008-09-05 05:11:00,187.645,187.715,187.61,187.645,271500002.0
2008-09-05 05:12:00,187.65,187.69,187.65,187.665,125800000.0
2008-09-05 05:13:00,187.67,187.67,187.49,187.52,518100000.0
2008-09-05 05:14:00,187.52,187.575,187.48,187.48,364500000.0
2008-09-05 05:15:00,187.48,187.495,187.48,187.48,151000000.0
2008-09-05 05:16:00,187.48,187.53,187.48,187.53,196700002.0
2008-09-05 05:17:00,187.53,187.55,187.53,187.55,34500000.0
2008-09-05 05:18:00,187.55,187.59,187.535,187.555,246900000.0
2008-09-05 05:19:00,187.58,187.64,187.57,187.64,152600000.0
2008-09-05 05:20:00,187.64,187.68,187.635,187.66,212100000.0
2008-09-05 05:21:00,187.635,187.66,187.635,187.655,192000000.0
2008-09-05 05:22:00,187.655,187.66,187.61,187.61,165700000.0
2008-09-05 05:23:00,187.64,187.64,187.5,187.51,131500000.0
2008-09-05 05:24:00,187.51,187.51,187.49,187.49,147300000.0
2008-09-05 05:25:00,187.49,187.57,187.49,187.52,81600000.0
2008-09-05 05:26:00,187.53,187.605,187.53,187.565,254499998.0
2008-09-05 05:27:00,187.57,187.61,187.57,187.59,446500003.0
2008-09-05 05:28:00,187.59,187.62,187.59,187.6,90900000.0
2008-09-05 05:29:00,187.59,187.62,187.575,187.575,145200000.0
2008-09-05 05:30:00,187.57,187.58,187.57,187.58,47600000.0
2008-09-05 05:31:00,187.58,187.595,187.58,187.58,92199999.0
2008-09-05 05:32:00,187.585,187.79,187.585,187.765,178500000.0
2008-09-05 05:33:00,187.76,187.77,187.7,187.7,123600000.0
2008-09-05 05:34:00,187.7,187.795,187.7,187.78,348300000.0
2008-09-05 05:35:00,187.785,187.815,187.775,187.815,45700000.0
2008-09-05 05:36:00,187.805,187.86,187.795,187.82,59100000.0
2008-09-05 05:37:00,187.82,187.825,187.82,187.82,254600000.0
2008-09-05 05:38:00,187.82,187.82,187.82,187.82,218300000.0
2008-09-05 05:39:00,187.82,187.82,187.82,187.82,162000000.0
2008-09-05 05:40:00,187.82,187.82,187.72,187.8,152500000.0
2008-09-05 05:41:00,187.82,187.82,187.72,187.74,260000000.0
2008-09-05 05:42:00,187.74,187.74,187.715,187.715,163200000.0
2008-09-05 05:43:00,187.72,187.74,187.715,187.74,79600000.0
2008-09-05 05:44:00,187.74,187.74,187.72,187.74,283400000.0
2008-09-05 05:45:00,187.74,187.74,187.74,187.74,156600000.0
2008-09-05 05:46:00,187.74,187.75,187.74,187.74,58200000.0
2008-09-05 05:47:00,187.75,187.75,187.74,187.74,77200000.0
2008-09-05 05:48:00,187.74,187.74,187.685,187.7,95800000.0
2008-09-05 05:49:00,187.7,187.735,187.7,187.72,78800000.0
2008-09-05 05:50:00,187.72,187.74,187.71,187.72,228100000.0
2008-09-05 05:51:00,187.72,187.86,187.72,187.845,187000000.0
2008-09-05 05:52:00,187.85,187.86,187.82,187.82,167600000.0
2008-09-05 05:53:00,187.82,187.84,187.82,187.84,98900000.0
2008-09-05 05:54:00,187.84,187.84,187.74,187.75,231500000.0
2008-09-05 05:55:00,187.75,187.79,187.73,187.74,195900000.0
2008-09-05 05:56:00,187.74,187.74,187.65,187.65,217700000.0
2008-09-05 05:57:00,187.65,187.65,187.61,187.61,62800000.0
2008-09-05 05:58:00,187.62,187.63,187.61,187.61,26800000.0
2008-09-05 05:59:00,187.61,187.62,187.61,187.62,34500000.0
2008-09-05 06:00:00,187.61,187.68,187.61,187.68,84300000.0
2008-09-05 06:01:00,187.685,187.71,187.68,187.695,110200000.0
2008-09-05 06:02:00,187.7,187.77,187.69,187.77,108700000.0
2008-09-05 06:03:00,187.76,187.76,187.655,187.665,119300000.0
2008-09-05 06:04:00,187.665,187.69,187.66,187.69,175700000.0
2008-09-05 06:05:00,187.69,187.69,187.69,187.69,35200000.0
2008-09-05 06:06:00,187.69,187.69,187.57,187.585,67700000.0
2008-09-05 06:07:00,187.59,187.6,187.58,187.6,106700000.0
2008-09-05 06:08:00,187.6,187.63,187.6,187.63,108100000.0
2008-09-05 06:09:00,187.625,187.63,187.58,187.58,99500000.0
2008-09-05 06:10:00,187.58,187.58,187.57,187.57,236300000.0
2008-09-05 06:11:00,187.57,187.6,187.57,187.6,91500000.0
2008-09-05 06:12:00,187.6,187.6,187.59,187.59,78500000.0
2008-09-05 06:13:00,187.59,187.59,187.59,187.59,27200000.0
2008-09-05 06:14:00,187.59,187.59,187.55,187.57,37100000.0
2008-09-05 06:15:00,187.57,187.57,187.465,187.56,27500000.0
2008-09-05 06:16:00,187.56,187.56,187.56,187.56,1000000.0
2008-09-05 06:17:00,187.56,187.56,187.44,187.44,42600000.0
2008-09-05 06:18:00,187.44,187.48,187.44,187.475,114099999.0
2008-09-05 06:19:00,187.475,187.475,187.45,187.45,80800000.0
2008-09-05 06:20:00,187.45,187.48,187.45,187.48,297200000.0
2008-09-05 06:21:00,187.48,187.48,187.415,187.415,582400027.0
2008-09-05 06:22:00,187.43,187.52,187.43,187.51,297900000.0
2008-09-05 06:23:00,187.51,187.53,187.475,187.53,228800000.0
2008-09-05 06:24:00,187.53,187.61,187.53,187.58,90400000.0
2008-09-05 06:25:00,187.57,187.575,187.55,187.57,148600000.0
2008-09-05 06:26:00,187.57,187.57,187.515,187.515,80900000.0
2008-09-05 06:27:00,187.515,187.54,187.51,187.51,121100000.0
2008-09-05 06:28:00,187.52,187.57,187.52,187.56,168000000.0
2008-09-05 06:29:00,187.55,187.58,187.55,187.57,60500000.0
2008-09-05 06:30:00,187.56,187.58,187.54,187.55,264600000.0
2008-09-05 06:31:00,187.55,187.59,187.55,187.57,92400000.0
2008-09-05 06:32:00,187.57,187.58,187.57,187.58,275400000.0
2008-09-05 06:33:00,187.58,187.595,187.58,187.595,155900000.0
2008-09-05 06:34:00,187.6,187.64,187.58,187.63,163700000.0
2008-09-05 06:35:00,187.63,187.63,187.555,187.565,182800000.0
2008-09-05 06:36:00,187.565,187.565,187.55,187.55,100400000.0
2008-09-05 06:37:00,187.55,187.55,187.52,187.55,163500000.0
2008-09-05 06:38:00,187.55,187.56,187.485,187.485,383800000.0
2008-09-05 06:39:00,187.48,187.495,187.45,187.45,190600000.0
2008-09-05 06:40:00,187.45,187.45,187.37,187.37,121900000.0
2008-09-05 06:41:00,187.365,187.38,187.365,187.375,62300000.0
2008-09-05 06:42:00,187.38,187.42,187.365,187.42,93400000.0
2008-09-05 06:43:00,187.42,187.45,187.42,187.45,91600000.0
2008-09-05 06:44:00,187.45,187.48,187.44,187.44,25900000.0
2008-09-05 06:45:00,187.44,187.44,187.4,187.4,68200000.0
2008-09-05 06:46:00,187.4,187.45,187.39,187.45,115400000.0
2008-09-05 06:47:00,187.45,187.47,187.39,187.46,119000000.0
2008-09-05 06:48:00,187.46,187.46,187.4,187.46,45800000.0
2008-09-05 06:49:00,187.46,187.46,187.405,187.42,65100000.0
2008-09-05 06:50:00,187.43,187.43,187.42,187.43,206700000.0
2008-09-05 06:51:00,187.43,187.43,187.31,187.335,92600000.0
2008-09-05 06:52:00,187.34,187.375,187.33,187.37,141000000.0
2008-09-05 06:53:00,187.375,187.4,187.35,187.38,141700000.0
2008-09-05 06:54:00,187.38,187.405,187.38,187.4,175600000.0
2008-09-05 06:55:00,187.4,187.465,187.4,187.45,131100000.0
2008-09-05 06:56:00,187.46,187.475,187.44,187.46,110700000.0
2008-09-05 06:57:00,187.46,187.46,187.43,187.45,92800000.0
2008-09-05 06:58:00,187.45,187.47,187.445,187.46,177900000.0
2008-09-05 06:59:00,187.46,187.47,187.45,187.47,231300000.0
2008-09-05 07:00:00,187.445,187.46,187.43,187.46,92700000.0
2008-09-05 07:01:00,187.46,187.465,187.41,187.41,160400000.0
2008-09-05 07:02:00,187.4,187.445,187.4,187.42,251600000.0
2008-09-05 07:03:00,187.42,187.42,187.31,187.32,243100000.0
2008-09-05 07:04:00,187.31,187.35,187.3,187.34,289300000.0
2008-09-05 07:05:00,187.34,187.39,187.33,187.36,706000015.0
2008-09-05 07:06:00,187.36,187.4,187.36,187.4,185300000.0
2008-09-05 07:07:00,187.4,187.5,187.38,187.5,464900000.0
2008-09-05 07:08:00,187.5,187.52,187.45,187.475,321800000.0
2008-09-05 07:09:00,187.48,187.51,187.46,187.51,253100000.0
2008-09-05 07:10:00,187.51,187.51,187.5,187.5,136400000.0
2008-09-05 07:11:00,187.5,187.57,187.5,187.56,212000001.0
2008-09-05 07:12:00,187.56,187.61,187.53,187.6,278500000.0
2008-09-05 07:13:00,187.61,187.68,187.605,187.68,482400000.0
2008-09-05 07:14:00,187.68,187.79,187.68,187.715,283200000.0
2008-09-05 07:15:00,187.73,187.835,187.71,187.8,155000000.0
2008-09-05 07:16:00,187.79,187.82,187.735,187.82,202100000.0
2008-09-05 07:17:00,187.82,187.82,187.735,187.75,241800000.0
2008-09-05 07:18:00,187.75,187.83,187.74,187.78,374700000.0
2008-09-05 07:19:00,187.78,187.78,187.78,187.78,77400000.0
2008-09-05 07:20:00,187.78,187.78,187.725,187.74,215900000.0
2008-09-05 07:21:00,187.74,187.74,187.61,187.635,237500000.0
2008-09-05 07:22:00,187.63,187.66,187.61,187.65,193700000.0
2008-09-05 07:23:00,187.65,187.68,187.64,187.64,120600000.0
2008-09-05 07:24:00,187.64,187.665,187.625,187.635,186700000.0
2008-09-05 07:25:00,187.635,187.64,187.625,187.63,175900000.0
2008-09-05 07:26:00,187.625,187.635,187.61,187.61,353700000.0
2008-09-05 07:27:00,187.61,187.61,187.61,187.61,199800000.0
2008-09-05 07:28:00,187.61,187.61,187.56,187.61,234800000.0
2008-09-05 07:29:00,187.61,187.61,187.555,187.56,267300000.0
2008-09-05 07:30:00,187.56,187.56,187.56,187.56,194500000.0
2008-09-05 07:31:00,187.56,187.56,187.52,187.53,121200000.0
2008-09-05 07:32:00,187.53,187.54,187.53,187.54,119400000.0
2008-09-05 07:33:00,187.54,187.54,187.47,187.475,525900000.0
2008-09-05 07:34:00,187.49,187.54,187.475,187.49,139000000.0
2008-09-05 07:35:00,187.49,187.49,187.39,187.45,277200000.0
2008-09-05 07:36:00,187.45,187.45,187.43,187.45,233000000.0
2008-09-05 07:37:00,187.45,187.45,187.35,187.38,293500000.0
2008-09-05 07:38:00,187.38,187.395,187.325,187.36,419300000.0
2008-09-05 07:39:00,187.36,187.43,187.34,187.43,217200000.0
2008-09-05 07:40:00,187.43,187.485,187.43,187.47,226500000.0
2008-09-05 07:41:00,187.47,187.52,187.44,187.51,269500000.0
2008-09-05 07:42:00,187.51,187.53,187.49,187.53,271700000.0
2008-09-05 07:43:00,187.53,187.535,187.53,187.53,70600000.0
2008-09-05 07:44:00,187.53,187.53,187.48,187.53,61500000.0
2008-09-05 07:45:00,187.53,187.53,187.445,187.455,141500000.0
2008-09-05 07:46:00,187.46,187.475,187.42,187.47,180800000.0
2008-09-05 07:47:00,187.445,187.5,187.435,187.47,338400000.0
2008-09-05 07:48:00,187.47,187.49,187.355,187.44,218000000.0
2008-09-05 07:49:00,187.44,187.465,187.42,187.44,112400000.0
2008-09-05 07:50:00,187.44,187.46,187.42,187.43,217200000.0
2008-09-05 07:51:00,187.42,187.44,187.4,187.42,131500000.0
2008-09-05 07:52:00,187.42,187.44,187.41,187.44,151400000.0
2008-09-05 07:53:00,187.435,187.465,187.425,187.44,195300000.0
2008-09-05 07:54:00,187.44,187.445,187.435,187.435,79800000.0
2008-09-05 07:55:00,187.435,187.475,187.435,187.46,104500000.0
2008-09-05 07:56:00,187.45,187.45,187.38,187.39,261900000.0
2008-09-05 07:57:00,187.39,187.395,187.325,187.35,171600000.0
2008-09-05 07:58:00,187.345,187.375,187.33,187.37,160300000.0
2008-09-05 07:59:00,187.375,187.39,187.33,187.35,176800000.0
2008-09-05 08:00:00,187.35,187.395,187.33,187.35,234500000.0
2008-09-05 08:01:00,187.35,187.35,187.255,187.28,116100000.0
2008-09-05 08:02:00,187.28,187.285,187.25,187.28,104200000.0
2008-09-05 08:03:00,187.285,187.305,187.26,187.28,125900000.0
2008-09-05 08:04:00,187.28,187.39,187.27,187.37,217600000.0
2008-09-05 08:05:00,187.37,187.41,187.37,187.405,497299999.0
2008-09-05 08:06:00,187.405,187.485,187.405,187.45,152100000.0
2008-09-05 08:07:00,187.45,187.49,187.45,187.49,163700000.0
2008-09-05 08:08:00,187.49,187.495,187.47,187.475,102100000.0
2008-09-05 08:09:00,187.48,187.49,187.465,187.48,88000000.0
2008-09-05 08:10:00,187.485,187.62,187.48,187.62,158600000.0
2008-09-05 08:11:00,187.62,187.71,187.59,187.655,431400000.0
2008-09-05 08:12:00,187.65,187.83,187.65,187.83,424700000.0
2008-09-05 08:13:00,187.835,187.88,187.8,187.875,249500000.0
2008-09-05 08:14:00,187.89,187.94,187.85,187.86,304500000.0
2008-09-05 08:15:00,187.87,187.99,187.87,187.98,132100000.0
2008-09-05 08:16:00,187.995,187.995,187.895,187.905,144100000.0
2008-09-05 08:17:00,187.91,187.91,187.83,187.84,253500000.0
2008-09-05 08:18:00,187.83,187.925,187.82,187.925,267800000.0
2008-09-05 08:19:00,187.93,188.035,187.93,188.0,304400000.0
2008-09-05 08:20:00,187.995,188.04,187.94,187.95,359200000.0
2008-09-05 08:21:00,187.94,187.95,187.855,187.89,309000000.0
2008-09-05 08:22:00,187.89,188.015,187.88,187.95,239500000.0
2008-09-05 08:23:00,187.95,187.95,187.805,187.85,225900000.0
2008-09-05 08:24:00,187.855,187.89,187.805,187.83,240100000.0
2008-09-05 08:25:00,187.83,187.885,187.82,187.835,226300000.0
2008-09-05 08:26:00,187.835,187.92,187.77,187.92,260600000.0
2008-09-05 08:27:00,187.915,187.985,187.895,187.96,201500000.0
2008-09-05 08:28:00,187.96,187.965,187.88,187.935,168300000.0
2008-09-05 08:29:00,187.93,188.095,187.93,188.065,417200000.0
2008-09-05 08:30:00,188.07,188.1,188.07,188.09,706800000.0
2008-09-05 08:31:00,188.09,188.09,187.89,187.93,572500001.0
2008-09-05 08:32:00,187.925,187.935,187.86,187.87,196800000.0
2008-09-05 08:33:00,187.875,187.95,187.87,187.95,262100000.0
2008-09-05 08:34:00,187.95,188.08,187.94,188.075,159700000.0
2008-09-05 08:35:00,188.08,188.14,188.05,188.05,204400000.0
2008-09-05 08:36:00,188.05,188.07,188.02,188.02,239500000.0
2008-09-05 08:37:00,188.02,188.045,188.01,188.025,132400000.0
2008-09-05 08:38:00,188.03,188.12,188.025,188.12,169000000.0
2008-09-05 08:39:00,188.12,188.17,187.955,187.995,389700000.0
2008-09-05 08:40:00,187.99,188.015,187.915,187.96,383500000.0
2008-09-05 08:41:00,187.96,188.0,187.92,188.0,216100000.0
2008-09-05 08:42:00,188.0,188.11,187.97,188.11,396900001.0
2008-09-05 08:43:00,188.11,188.11,188.025,188.1,1039300050.0
2008-09-05 08:44:00,188.1,188.1,187.955,187.99,335000000.0
2008-09-05 08:45:00,187.99,188.03,187.93,188.02,522499998.0
2008-09-05 08:46:00,188.02,188.05,188.015,188.02,148700000.0
2008-09-05 08:47:00,188.015,188.06,188.015,188.045,244100000.0
2008-09-05 08:48:00,188.05,188.1,188.045,188.095,261000002.0
2008-09-05 08:49:00,188.1,188.23,188.1,188.19,512700000.0
2008-09-05 08:50:00,188.2,188.2,188.015,188.1,297500001.0
2008-09-05 08:51:00,188.11,188.24,188.105,188.23,364100000.0
2008-09-05 08:52:00,188.23,188.24,188.17,188.18,479100001.0
2008-09-05 08:53:00,188.18,188.215,188.17,188.19,256000000.0
2008-09-05 08:54:00,188.2,188.2,188.085,188.09,455300000.0
2008-09-05 08:55:00,188.1,188.13,188.055,188.08,159700000.0
2008-09-05 08:56:00,188.08,188.1,188.04,188.06,88100000.0
2008-09-05 08:57:00,188.02,188.04,187.865,187.95,366800000.0
2008-09-05 08:58:00,187.96,188.0,187.795,187.805,342200000.0
2008-09-05 08:59:00,187.8,187.86,187.645,187.7,675099997.0
2008-09-05 09:00:00,187.685,187.725,187.655,187.725,240000000.0
2008-09-05 09:01:00,187.71,187.71,187.595,187.66,472300000.0
2008-09-05 09:02:00,187.66,187.75,187.63,187.74,560900000.0
2008-09-05 09:03:00,187.74,187.84,187.72,187.82,589300000.0
2008-09-05 09:04:00,187.82,187.82,187.765,187.82,495200001.0
2008-09-05 09:05:00,187.82,187.82,187.665,187.7,644700000.0
2008-09-05 09:06:00,187.705,187.805,187.695,187.755,533800000.0
2008-09-05 09:07:00,187.76,187.78,187.715,187.75,287100000.0
2008-09-05 09:08:00,187.75,187.75,187.625,187.66,507200000.0
2008-09-05 09:09:00,187.655,187.76,187.655,187.75,318500000.0
2008-09-05 09:10:00,187.76,187.83,187.75,187.81,404300000.0
2008-09-05 09:11:00,187.81,187.87,187.79,187.86,378100000.0
2008-09-05 09:12:00,187.86,187.895,187.85,187.88,436300000.0
2008-09-05 09:13:00,187.88,187.9,187.795,187.895,692800001.0
2008-09-05 09:14:00,187.895,187.99,187.895,187.965,610399999.0
2008-09-05 09:15:00,187.97,187.98,187.925,187.97,928900029.0
2008-09-05 09:16:00,187.97,188.015,187.875,187.88,399200000.0
2008-09-05 09:17:00,187.88,187.92,187.88,187.91,1026300000.0
2008-09-05 09:18:00,187.925,187.96,187.915,187.96,414600000.0
2008-09-05 09:19:00,187.96,187.99,187.91,187.96,199600000.0
2008-09-05 09:20:00,187.975,187.98,187.885,187.89,302000000.0
2008-09-05 09:21:00,187.89,187.925,187.835,187.915,359600000.0
2008-09-05 09:22:00,187.915,188.04,187.915,187.99,523200000.0
2008-09-05 09:23:00,187.98,188.01,187.85,187.89,547200000.0
2008-09-05 09:24:00,187.89,187.89,187.815,187.83,653500000.0
2008-09-05 09:25:00,187.835,187.85,187.81,187.85,310400000.0
2008-09-05 09:26:00,187.85,187.9,187.85,187.88,398400001.0
2008-09-05 09:27:00,187.88,187.9,187.865,187.88,164400000.0
2008-09-05 09:28:00,187.88,187.9,187.825,187.835,124000000.0
2008-09-05 09:29:00,187.835,187.85,187.755,187.8,400400000.0
2008-09-05 09:30:00,187.8,187.84,187.755,187.785,347600000.0
2008-09-05 09:31:00,187.785,187.87,187.785,187.85,319800000.0
2008-09-05 09:32:00,187.84,187.88,187.785,187.86,441100000.0
2008-09-05 09:33:00,187.87,187.895,187.8,187.86,207700000.0
2008-09-05 09:34:00,187.86,187.895,187.83,187.84,157700000.0
2008-09-05 09:35:00,187.84,187.84,187.75,187.75,143600000.0
2008-09-05 09:36:00,187.75,187.79,187.74,187.77,134800000.0
2008-09-05 09:37:00,187.77,187.78,187.68,187.76,109200000.0
2008-09-05 09:38:00,187.745,187.81,187.735,187.76,437600000.0
2008-09-05 09:39:00,187.76,187.795,187.755,187.785,471000000.0
2008-09-05 09:40:00,187.8,187.815,187.695,187.695,142600000.0
2008-09-05 09:41:00,187.71,187.76,187.695,187.74,377000000.0
2008-09-05 09:42:00,187.74,187.82,187.725,187.8,200400000.0
2008-09-05 09:43:00,187.8,187.81,187.755,187.775,312800000.0
2008-09-05 09:44:00,187.78,187.8,187.74,187.79,92600000.0
2008-09-05 09:45:00,187.79,187.79,187.75,187.79,83600000.0
2008-09-05 09:46:00,187.79,187.79,187.64,187.69,242100000.0
2008-09-05 09:47:00,187.69,187.69,187.615,187.67,209100000.0
2008-09-05 09:48:00,187.67,187.67,187.62,187.65,111200000.0
2008-09-05 09:49:00,187.645,187.65,187.535,187.56,186400000.0
2008-09-05 09:50:00,187.56,187.56,187.465,187.47,419600000.0
2008-09-05 09:51:00,187.47,187.515,187.45,187.5,335200000.0
2008-09-05 09:52:00,187.5,187.5,187.445,187.46,289000000.0
2008-09-05 09:53:00,187.46,187.47,187.435,187.47,342900000.0
2008-09-05 09:54:00,187.465,187.47,187.435,187.465,234300000.0
2008-09-05 09:55:00,187.465,187.53,187.465,187.48,451700000.0
2008-09-05 09:56:00,187.485,187.505,187.475,187.505,256500000.0
2008-09-05 09:57:00,187.505,187.59,187.495,187.59,572900002.0
2008-09-05 09:58:00,187.59,187.61,187.53,187.57,395400000.0
2008-09-05 09:59:00,187.57,187.57,187.52,187.56,280000000.0
2008-09-05 10:00:00,187.56,187.605,187.49,187.565,355600000.0
2008-09-05 10:01:00,187.57,187.65,187.55,187.62,684300000.0
2008-09-05 10:02:00,187.62,187.62,187.525,187.585,417000000.0
2008-09-05 10:03:00,187.59,187.59,187.485,187.58,226100000.0
2008-09-05 10:04:00,187.58,187.63,187.545,187.62,213400000.0
2008-09-05 10:05:00,187.595,187.64,187.57,187.61,127000000.0
2008-09-05 10:06:00,187.6,187.62,187.54,187.58,274800000.0
2008-09-05 10:07:00,187.58,187.63,187.57,187.59,335300000.0
2008-09-05 10:08:00,187.59,187.59,187.5,187.55,463200000.0
2008-09-05 10:09:00,187.545,187.555,187.42,187.44,356500000.0
2008-09-05 10:10:00,187.415,187.455,187.355,187.355,354600000.0
2008-09-05 10:11:00,187.36,187.5,187.355,187.48,491300000.0
2008-09-05 10:12:00,187.48,187.48,187.175,187.2,749900000.0
2008-09-05 10:13:00,187.2,187.305,187.15,187.29,671500000.0
2008-09-05 10:14:00,187.29,187.29,187.03,187.055,657900000.0
2008-09-05 10:15:00,187.055,187.07,186.96,187.04,525500000.0
2008-09-05 10:16:00,187.04,187.17,187.035,187.115,612600000.0
2008-09-05 10:17:00,187.115,187.12,187.045,187.06,641300000.0
2008-09-05 10:18:00,187.06,187.06,187.005,187.04,413000001.0
2008-09-05 10:19:00,187.045,187.06,186.995,187.01,374600000.0
2008-09-05 10:20:00,187.01,187.01,186.915,186.95,457300000.0
2008-09-05 10:21:00,186.95,187.05,186.95,187.01,480000000.0
2008-09-05 10:22:00,187.0,187.025,186.96,186.97,556500000.0
2008-09-05 10:23:00,186.97,187.04,186.92,187.035,563200000.0
2008-09-05 10:24:00,187.035,187.11,187.035,187.05,572800000.0
2008-09-05 10:25:00,187.05,187.07,186.965,186.985,357400000.0
2008-09-05 10:26:00,186.99,187.25,186.92,187.21,472600000.0
2008-09-05 10:27:00,187.21,187.24,187.045,187.16,578200001.0
2008-09-05 10:28:00,187.16,187.18,187.015,187.02,382000000.0
2008-09-05 10:29:00,187.03,187.16,187.01,187.15,410200000.0
2008-09-05 10:30:00,187.145,187.15,187.11,187.13,133300000.0
2008-09-05 10:31:00,187.13,187.335,187.125,187.25,517500000.0
2008-09-05 10:32:00,187.25,187.3,187.15,187.17,528100000.0
2008-09-05 10:33:00,187.17,187.21,187.145,187.16,499300000.0
2008-09-05 10:34:00,187.16,187.22,187.1,187.22,556500000.0
2008-09-05 10:35:00,187.22,187.44,187.215,187.24,523800002.0
2008-09-05 10:36:00,187.24,187.335,187.24,187.28,793600000.0
2008-09-05 10:37:00,187.28,187.32,187.135,187.135,548700000.0
2008-09-05 10:38:00,187.14,187.26,187.14,187.24,288200000.0
2008-09-05 10:39:00,187.24,187.325,187.225,187.3,448100000.0
2008-09-05 10:40:00,187.31,187.4,187.25,187.28,1003700001.0
2008-09-05 10:41:00,187.27,187.4,187.265,187.4,464100000.0
2008-09-05 10:42:00,187.4,187.435,187.37,187.4,391700000.0
2008-09-05 10:43:00,187.4,187.48,187.395,187.47,442200000.0
2008-09-05 10:44:00,187.47,187.48,187.375,187.47,377100000.0
2008-09-05 10:45:00,187.47,187.545,187.45,187.52,174600000.0
2008-09-05 10:46:00,187.52,187.54,187.4,187.4,280900000.0
2008-09-05 10:47:00,187.4,187.4,187.355,187.38,126200000.0
2008-09-05 10:48:00,187.39,187.41,187.355,187.37,157200000.0
2008-09-05 10:49:00,187.36,187.48,187.335,187.47,302100000.0
2008-09-05 10:50:00,187.475,187.53,187.385,187.42,548900000.0
2008-09-05 10:51:00,187.42,187.51,187.42,187.435,216500000.0
2008-09-05 10:52:00,187.43,187.43,187.32,187.43,317200000.0
2008-09-05 10:53:00,187.43,187.43,187.315,187.36,442300000.0
2008-09-05 10:54:00,187.35,187.36,187.29,187.36,381200000.0
2008-09-05 10:55:00,187.36,187.45,187.335,187.43,477500000.0
2008-09-05 10:56:00,187.44,187.44,187.37,187.38,338300000.0
2008-09-05 10:57:00,187.38,187.38,187.33,187.38,91400000.0
2008-09-05 10:58:00,187.38,187.45,187.37,187.435,384800000.0
2008-09-05 10:59:00,187.435,187.445,187.375,187.39,447000000.0
2008-09-05 11:00:00,187.395,187.42,187.35,187.415,302000000.0
2008-09-05 11:01:00,187.41,187.43,187.38,187.42,511600000.0
2008-09-05 11:02:00,187.42,187.42,187.325,187.34,267600001.0
2008-09-05 11:03:00,187.345,187.37,187.32,187.36,444299999.0
2008-09-05 11:04:00,187.37,187.37,187.275,187.31,460200000.0
2008-09-05 11:05:00,187.31,187.33,187.195,187.23,478300000.0
2008-09-05 11:06:00,187.23,187.24,187.14,187.17,353200000.0
2008-09-05 11:07:00,187.17,187.18,187.12,187.18,140200000.0
2008-09-05 11:08:00,187.17,187.315,187.17,187.3,525900000.0
2008-09-05 11:09:00,187.3,187.35,187.285,187.295,273900000.0
2008-09-05 11:10:00,187.3,187.355,187.285,187.335,383100000.0
2008-09-05 11:11:00,187.33,187.37,187.3,187.35,415300000.0
2008-09-05 11:12:00,187.3,187.385,187.3,187.38,695200000.0
2008-09-05 11:13:00,187.38,187.38,187.34,187.375,280700000.0
2008-09-05 11:14:00,187.375,187.39,187.295,187.31,448300000.0
2008-09-05 11:15:00,187.31,187.36,187.3,187.36,466700000.0
2008-09-05 11:16:00,187.36,187.37,187.325,187.35,662500000.0
2008-09-05 11:17:00,187.35,187.35,187.29,187.3,1474000023.0
2008-09-05 11:18:00,187.3,187.34,187.25,187.3,261300000.0
2008-09-05 11:19:00,187.3,187.33,187.27,187.31,164300000.0
2008-09-05 11:20:00,187.31,187.39,187.31,187.35,291200000.0
2008-09-05 11:21:00,187.345,187.36,187.315,187.34,408800001.0
2008-09-05 11:22:00,187.335,187.395,187.335,187.365,290100000.0
2008-09-05 11:23:00,187.365,187.4,187.355,187.37,418900000.0
2008-09-05 11:24:00,187.38,187.39,187.335,187.39,579899999.0
2008-09-05 11:25:00,187.39,187.43,187.36,187.405,708800000.0
2008-09-05 11:26:00,187.4,187.56,187.37,187.56,478300000.0
2008-09-05 11:27:00,187.56,187.57,187.535,187.56,282700000.0
2008-09-05 11:28:00,187.55,187.59,187.525,187.58,434700000.0
2008-09-05 11:29:00,187.57,187.595,187.515,187.53,415400001.0
2008-09-05 11:30:00,187.53,187.59,187.51,187.59,328900000.0
2008-09-05 11:31:00,187.59,187.59,187.54,187.59,193200000.0
2008-09-05 11:32:00,187.59,187.66,187.58,187.66,263000000.0
2008-09-05 11:33:00,187.66,187.665,187.585,187.61,119700000.0
2008-09-05 11:34:00,187.6,187.64,187.575,187.585,164000000.0
2008-09-05 11:35:00,187.585,187.64,187.58,187.64,245100000.0
2008-09-05 11:36:00,187.655,187.66,187.545,187.62,418800000.0
2008-09-05 11:37:00,187.63,187.67,187.585,187.64,347500000.0
2008-09-05 11:38:00,187.64,187.68,187.62,187.68,192800000.0
2008-09-05 11:39:00,187.68,187.69,187.61,187.66,487600000.0
2008-09-05 11:40:00,187.66,187.66,187.6,187.66,219800000.0
2008-09-05 11:41:00,187.66,187.685,187.63,187.655,348200000.0
2008-09-05 11:42:00,187.66,187.67,187.605,187.605,326900000.0
2008-09-05 11:43:00,187.615,187.635,187.535,187.58,387800001.0
2008-09-05 11:44:00,187.58,187.625,187.555,187.565,226200000.0
2008-09-05 11:45:00,187.56,187.61,187.56,187.6,247300000.0
2008-09-05 11:46:00,187.6,187.62,187.565,187.595,469600000.0
2008-09-05 11:47:00,187.6,187.685,187.6,187.645,298000000.0
2008-09-05 11:48:00,187.635,187.71,187.63,187.705,377500000.0
2008-09-05 11:49:00,187.705,187.72,187.575,187.615,510200000.0
2008-09-05 11:50:00,187.62,187.675,187.59,187.6,401700000.0
2008-09-05 11:51:00,187.59,187.62,187.565,187.595,245500000.0
2008-09-05 11:52:00,187.585,187.59,187.525,187.525,339100000.0
2008-09-05 11:53:00,187.525,187.555,187.51,187.53,232100000.0
2008-09-05 11:54:00,187.545,187.57,187.525,187.545,259000000.0
2008-09-05 11:55:00,187.55,187.6,187.54,187.57,137000000.0
2008-09-05 11:56:00,187.57,187.59,187.5,187.525,360300000.0
2008-09-05 11:57:00,187.53,187.65,187.495,187.65,483300000.0
2008-09-05 11:58:00,187.65,187.67,187.64,187.65,207200000.0
2008-09-05 11:59:00,187.65,187.655,187.62,187.63,283900000.0
2008-09-05 12:00:00,187.635,187.675,187.515,187.53,608100000.0
2008-09-05 12:01:00,187.535,187.595,187.51,187.51,402500000.0
2008-09-05 12:02:00,187.52,187.61,187.515,187.575,202600000.0
2008-09-05 12:03:00,187.575,187.6,187.56,187.6,285500000.0
2008-09-05 12:04:00,187.6,187.64,187.575,187.63,269800000.0
2008-09-05 12:05:00,187.63,187.63,187.555,187.56,325800000.0
2008-09-05 12:06:00,187.555,187.555,187.435,187.46,257800000.0
2008-09-05 12:07:00,187.46,187.46,187.28,187.3,491100000.0
2008-09-05 12:08:00,187.3,187.41,187.3,187.325,454900000.0
2008-09-05 12:09:00,187.325,187.34,187.265,187.315,407800001.0
2008-09-05 12:10:00,187.32,187.35,187.275,187.33,271900000.0
2008-09-05 12:11:00,187.33,187.33,187.295,187.31,325900000.0
2008-09-05 12:12:00,187.31,187.33,187.285,187.31,237700000.0
2008-09-05 12:13:00,187.31,187.31,187.255,187.27,247900008.0
2008-09-05 12:14:00,187.265,187.28,187.15,187.17,216500000.0
2008-09-05 12:15:00,187.17,187.22,187.15,187.17,151000000.0
2008-09-05 12:16:00,187.17,187.22,187.17,187.22,181900000.0
2008-09-05 12:17:00,187.22,187.23,187.185,187.21,119500000.0
2008-09-05 12:18:00,187.22,187.225,187.145,187.145,111800000.0
2008-09-05 12:19:00,187.135,187.135,186.98,186.99,545000000.0
2008-09-05 12:20:00,186.99,187.12,186.99,187.12,247200000.0
2008-09-05 12:21:00,187.12,187.17,187.1,187.125,131700000.0
2008-09-05 12:22:00,187.125,187.19,187.12,187.17,151500000.0
2008-09-05 12:23:00,187.17,187.2,187.16,187.185,78200000.0
2008-09-05 12:24:00,187.2,187.26,187.175,187.26,161900000.0
2008-09-05 12:25:00,187.26,187.35,187.24,187.35,195600000.0
2008-09-05 12:26:00,187.365,187.365,187.255,187.255,100500000.0
2008-09-05 12:27:00,187.26,187.29,187.24,187.275,169100000.0
2008-09-05 12:28:00,187.28,187.28,187.255,187.27,290700000.0
2008-09-05 12:29:00,187.27,187.305,187.26,187.295,234700000.0
2008-09-05 12:30:00,187.31,187.32,187.27,187.27,79000000.0
2008-09-05 12:31:00,187.27,187.29,187.215,187.25,124000000.0
2008-09-05 12:32:00,187.25,187.27,187.165,187.19,219700000.0
2008-09-05 12:33:00,187.19,187.19,187.1,187.15,114300000.0
2008-09-05 12:34:00,187.15,187.2,187.145,187.2,112400000.0
2008-09-05 12:35:00,187.21,187.24,187.17,187.17,109100000.0
2008-09-05 12:36:00,187.17,187.17,187.075,187.11,117300000.0
2008-09-05 12:37:00,187.13,187.15,187.105,187.12,94600000.0
2008-09-05 12:38:00,187.12,187.16,187.12,187.16,116900000.0
2008-09-05 12:39:00,187.16,187.16,187.09,187.095,460400000.0
2008-09-05 12:40:00,187.095,187.095,186.96,186.99,248700000.0
2008-09-05 12:41:00,186.965,187.04,186.965,186.99,327800000.0
2008-09-05 12:42:00,186.99,187.0,186.95,186.99,271500000.0
2008-09-05 12:43:00,186.99,186.99,186.98,186.99,509900000.0
2008-09-05 12:44:00,186.99,186.99,186.9,186.91,722300000.0
2008-09-05 12:45:00,186.925,186.98,186.91,186.98,276400000.0
2008-09-05 12:46:00,186.98,187.04,186.98,187.03,331600000.0
2008-09-05 12:47:00,187.025,187.03,186.985,186.99,316200000.0
2008-09-05 12:48:00,186.99,187.01,186.955,186.97,337200000.0
2008-09-05 12:49:00,186.98,186.98,186.93,186.97,269100000.0
2008-09-05 12:50:00,186.96,187.01,186.865,186.9,319100000.0
2008-09-05 12:51:00,186.9,186.975,186.895,186.96,368800000.0
2008-09-05 12:52:00,186.96,186.96,186.93,186.95,232000000.0
2008-09-05 12:53:00,186.95,186.95,186.855,186.865,455200000.0
2008-09-05 12:54:00,186.86,186.89,186.835,186.87,535200000.0
2008-09-05 12:55:00,186.87,186.92,186.865,186.9,276500000.0
2008-09-05 12:56:00,186.9,186.91,186.855,186.89,272400000.0
2008-09-05 12:57:00,186.89,186.89,186.81,186.825,447500000.0
2008-09-05 12:58:00,186.83,186.9,186.815,186.88,576900000.0
2008-09-05 12:59:00,186.88,186.895,186.785,186.79,605900001.0
2008-09-05 13:00:00,186.79,186.87,186.79,186.87,432500000.0
2008-09-05 13:01:00,186.87,186.91,186.83,186.89,535100000.0
2008-09-05 13:02:00,186.89,186.89,186.82,186.82,461800000.0
2008-09-05 13:03:00,186.83,186.855,186.82,186.84,314400000.0
2008-09-05 13:04:00,186.85,186.9,186.84,186.85,354500000.0
2008-09-05 13:05:00,186.85,186.9,186.845,186.865,110100000.0
2008-09-05 13:06:00,186.865,186.93,186.865,186.89,328000000.0
2008-09-05 13:07:00,186.89,187.05,186.865,187.0,297300000.0
2008-09-05 13:08:00,186.995,186.995,186.895,186.93,370200000.0
2008-09-05 13:09:00,186.925,186.995,186.915,186.97,178500000.0
2008-09-05 13:10:00,186.98,187.045,186.96,187.04,311400000.0
2008-09-05 13:11:00,187.035,187.07,187.005,187.04,362000000.0
2008-09-05 13:12:00,187.05,187.115,187.05,187.05,301400000.0
2008-09-05 13:13:00,187.05,187.14,187.04,187.05,248500000.0
2008-09-05 13:14:00,187.04,187.06,186.94,187.01,322400000.0
2008-09-05 13:15:00,187.0,187.07,187.0,187.06,323900000.0
2008-09-05 13:16:00,187.06,187.07,187.03,187.03,304000000.0
2008-09-05 13:17:00,187.03,187.115,187.025,187.1,331800000.0
2008-09-05 13:18:00,187.1,187.11,187.09,187.1,194600000.0
2008-09-05 13:19:00,187.1,187.15,187.09,187.13,177500000.0
2008-09-05 13:20:00,187.12,187.185,187.085,187.12,254200000.0
2008-09-05 13:21:00,187.12,187.23,187.12,187.17,184500000.0
2008-09-05 13:22:00,187.18,187.18,187.095,187.16,222500000.0
2008-09-05 13:23:00,187.16,187.27,187.125,187.23,296300000.0
2008-09-05 13:24:00,187.23,187.26,187.23,187.24,273200000.0
2008-09-05 13:25:00,187.24,187.24,187.16,187.21,353000000.0
2008-09-05 13:26:00,187.21,187.21,187.14,187.155,185100000.0
2008-09-05 13:27:00,187.155,187.17,187.12,187.13,177600000.0
2008-09-05 13:28:00,187.13,187.17,187.13,187.16,231700000.0
2008-09-05 13:29:00,187.17,187.17,187.105,187.12,338900000.0
2008-09-05 13:30:00,187.125,187.19,187.115,187.19,324000000.0
2008-09-05 13:31:00,187.19,187.19,187.135,187.15,207000000.0
2008-09-05 13:32:00,187.14,187.2,187.135,187.2,358900000.0
2008-09-05 13:33:00,187.2,187.225,187.18,187.21,272800000.0
2008-09-05 13:34:00,187.195,187.26,187.195,187.24,280900000.0
2008-09-05 13:35:00,187.24,187.335,187.225,187.31,426900000.0
2008-09-05 13:36:00,187.325,187.35,187.28,187.29,284500000.0
2008-09-05 13:37:00,187.29,187.3,187.22,187.24,333000000.0
2008-09-05 13:38:00,187.24,187.26,187.205,187.23,326500000.0
2008-09-05 13:39:00,187.23,187.265,187.19,187.2,239500000.0
2008-09-05 13:40:00,187.19,187.195,187.11,187.17,276900000.0
2008-09-05 13:41:00,187.18,187.24,187.155,187.23,509700000.0
2008-09-05 13:42:00,187.24,187.28,187.21,187.235,352300000.0
2008-09-05 13:43:00,187.24,187.29,187.225,187.28,312200000.0
2008-09-05 13:44:00,187.27,187.3,187.24,187.265,216200000.0
2008-09-05 13:45:00,187.27,187.36,187.26,187.36,646400005.0
2008-09-05 13:46:00,187.36,187.37,187.32,187.35,772100030.0
2008-09-05 13:47:00,187.36,187.41,187.35,187.41,225300000.0
2008-09-05 13:48:00,187.41,187.44,187.38,187.41,215700000.0
2008-09-05 13:49:00,187.42,187.47,187.42,187.46,202400000.0
2008-09-05 13:50:00,187.46,187.47,187.445,187.45,91600000.0
2008-09-05 13:51:00,187.45,187.525,187.45,187.52,174500000.0
2008-09-05 13:52:00,187.51,187.51,187.43,187.44,132900000.0
2008-09-05 13:53:00,187.425,187.48,187.31,187.32,52100000.0
2008-09-05 13:54:00,187.325,187.35,187.31,187.31,184500000.0
2008-09-05 13:55:00,187.3,187.3,187.25,187.27,171300000.0
2008-09-05 13:56:00,187.27,187.34,187.26,187.28,158100000.0
2008-09-05 13:57:00,187.295,187.38,187.265,187.35,183300000.0
2008-09-05 13:58:00,187.36,187.37,187.33,187.35,117900000.0
2008-09-05 13:59:00,187.35,187.35,187.29,187.31,100400000.0
2008-09-05 14:00:00,187.315,187.38,187.31,187.335,180500000.0
2008-09-05 14:01:00,187.325,187.35,187.295,187.335,227100000.0
2008-09-05 14:02:00,187.33,187.435,187.33,187.39,160100000.0
2008-09-05 14:03:00,187.4,187.4,187.355,187.36,125000000.0
2008-09-05 14:04:00,187.35,187.35,187.26,187.3,196700000.0
2008-09-05 14:05:00,187.3,187.375,187.295,187.31,232900000.0
2008-09-05 14:06:00,187.31,187.36,187.285,187.34,328100000.0
2008-09-05 14:07:00,187.34,187.35,187.31,187.32,262200000.0
2008-09-05 14:08:00,187.32,187.325,187.235,187.235,300000000.0
2008-09-05 14:09:00,187.25,187.3,187.195,187.3,390900000.0
2008-09-05 14:10:00,187.3,187.3,187.19,187.19,314800000.0
2008-09-05 14:11:00,187.18,187.19,187.135,187.165,196500000.0
2008-09-05 14:12:00,187.165,187.21,187.14,187.16,415900000.0
2008-09-05 14:13:00,187.13,187.23,187.13,187.205,187500000.0
2008-09-05 14:14:00,187.225,187.27,187.2,187.23,292300000.0
2008-09-05 14:15:00,187.21,187.25,187.13,187.24,252300000.0
2008-09-05 14:16:00,187.24,187.24,187.15,187.23,244800000.0
2008-09-05 14:17:00,187.23,187.26,187.22,187.22,142800000.0
2008-09-05 14:18:00,187.24,187.27,187.19,187.26,116700000.0
2008-09-05 14:19:00,187.26,187.28,187.205,187.27,233200000.0
2008-09-05 14:20:00,187.26,187.305,187.25,187.3,302700000.0
2008-09-05 14:21:00,187.3,187.415,187.3,187.37,252300000.0
2008-09-05 14:22:00,187.385,187.405,187.31,187.32,492100000.0
2008-09-05 14:23:00,187.31,187.345,187.305,187.345,133600000.0
2008-09-05 14:24:00,187.37,187.455,187.37,187.43,131400000.0
2008-09-05 14:25:00,187.445,187.56,187.425,187.56,290600000.0
2008-09-05 14:26:00,187.56,187.735,187.525,187.68,360200000.0
2008-09-05 14:27:00,187.67,187.68,187.52,187.52,709600000.0
2008-09-05 14:28:00,187.52,187.67,187.495,187.67,365700000.0
2008-09-05 14:29:00,187.685,187.695,187.48,187.48,402200000.0
2008-09-05 14:30:00,187.48,187.5,186.835,186.905,716199999.0
2008-09-05 14:31:00,186.92,186.92,186.485,186.69,607680000.0
2008-09-05 14:32:00,186.65,186.7,186.335,186.47,616120000.0
2008-09-05 14:33:00,186.47,186.635,186.39,186.465,587900000.0
2008-09-05 14:34:00,186.5,186.92,186.475,186.54,454100001.0
2008-09-05 14:35:00,186.59,186.64,186.4,186.535,532499999.0
2008-09-05 14:36:00,186.525,186.58,186.435,186.545,496300000.0
2008-09-05 14:37:00,186.545,186.605,186.47,186.48,583400000.0
2008-09-05 14:38:00,186.49,186.61,186.385,186.61,650000006.0
2008-09-05 14:39:00,186.625,186.845,186.585,186.76,449700000.0
2008-09-05 14:40:00,186.775,187.055,186.77,187.02,374900000.0
2008-09-05 14:41:00,187.01,187.17,187.01,187.11,446000000.0
2008-09-05 14:42:00,187.11,187.195,187.08,187.18,349100000.0
2008-09-05 14:43:00,187.18,187.49,187.175,187.48,466500000.0
2008-09-05 14:44:00,187.47,187.54,187.42,187.48,322900000.0
2008-09-05 14:45:00,187.48,187.8,187.47,187.755,489500000.0
2008-09-05 14:46:00,187.76,188.185,187.665,188.185,482100000.0
2008-09-05 14:47:00,188.15,188.17,187.865,187.93,434900000.0
2008-09-05 14:48:00,187.93,188.19,187.925,188.125,607000000.0
2008-09-05 14:49:00,188.12,188.17,188.01,188.03,362500000.0
2008-09-05 14:50:00,188.07,188.12,187.975,187.98,461199998.0
2008-09-05 14:51:00,187.98,188.015,187.895,187.9,362200000.0
2008-09-05 14:52:00,187.9,187.9,187.685,187.725,407000000.0
2008-09-05 14:53:00,187.735,187.76,187.56,187.57,381900000.0
2008-09-05 14:54:00,187.57,187.715,187.56,187.63,391200000.0
2008-09-05 14:55:00,187.63,187.64,187.41,187.41,666200000.0
2008-09-05 14:56:00,187.41,187.59,187.405,187.46,363300000.0
2008-09-05 14:57:00,187.46,187.62,187.46,187.57,452200000.0
2008-09-05 14:58:00,187.61,187.61,187.435,187.45,638600003.0
2008-09-05 14:59:00,187.45,187.52,187.44,187.515,223900000.0
2008-09-05 15:00:00,187.505,187.665,187.505,187.665,402300000.0
2008-09-05 15:01:00,187.665,187.75,187.645,187.67,263500000.0
2008-09-05 15:02:00,187.67,187.74,187.64,187.66,167112000.0
2008-09-05 15:03:00,187.68,187.855,187.665,187.75,332400000.0
2008-09-05 15:04:00,187.76,187.77,187.685,187.69,220300000.0
2008-09-05 15:05:00,187.68,187.92,187.68,187.885,348800000.0
2008-09-05 15:06:00,187.885,187.995,187.84,187.87,265200000.0
2008-09-05 15:07:00,187.845,187.95,187.825,187.91,251000000.0
2008-09-05 15:08:00,187.91,187.95,187.79,187.89,425600000.0
2008-09-05 15:09:00,187.89,187.9,187.825,187.83,124800000.0
2008-09-05 15:10:00,187.82,187.88,187.79,187.88,156900000.0
2008-09-05 15:11:00,187.855,187.94,187.835,187.93,201500000.0
2008-09-05 15:12:00,187.93,188.03,187.93,188.03,290400000.0
2008-09-05 15:13:00,188.02,188.37,188.02,188.37,362500000.0
2008-09-05 15:14:00,188.385,188.535,188.375,188.51,386300000.0
2008-09-05 15:15:00,188.51,188.71,188.51,188.58,548520000.0
2008-09-05 15:16:00,188.58,188.615,188.475,188.515,374720000.0
2008-09-05 15:17:00,188.51,188.675,188.5,188.65,510199999.0
2008-09-05 15:18:00,188.65,188.83,188.65,188.77,433100000.0
2008-09-05 15:19:00,188.77,188.78,188.67,188.72,306261654.0
2008-09-05 15:20:00,188.72,188.93,188.645,188.93,571600000.0
2008-09-05 15:21:00,188.93,189.405,188.93,189.205,547000000.0
2008-09-05 15:22:00,189.205,189.24,188.96,188.975,424599999.0
2008-09-05 15:23:00,188.98,188.98,188.85,188.87,541100000.0
2008-09-05 15:24:00,188.87,188.94,188.76,188.78,647000000.0
2008-09-05 15:25:00,188.78,188.795,188.69,188.71,622900000.0
2008-09-05 15:26:00,188.71,188.75,188.675,188.71,278100000.0
2008-09-05 15:27:00,188.715,188.82,188.695,188.745,491500000.0
2008-09-05 15:28:00,188.765,188.82,188.695,188.74,365800000.0
2008-09-05 15:29:00,188.73,188.765,188.65,188.71,432300000.0
2008-09-05 15:30:00,188.72,188.77,188.68,188.725,284300000.0
2008-09-05 15:31:00,188.725,188.92,188.725,188.91,395400000.0
2008-09-05 15:32:00,188.91,188.99,188.875,188.89,350400000.0
2008-09-05 15:33:00,188.88,188.985,188.84,188.985,331000000.0
2008-09-05 15:34:00,188.995,189.05,188.86,188.86,400100000.0
2008-09-05 15:35:00,188.86,188.955,188.83,188.935,271000000.0
2008-09-05 15:36:00,188.94,189.01,188.915,188.94,280700000.0
2008-09-05 15:37:00,188.94,189.02,188.92,188.975,353200000.0
2008-09-05 15:38:00,188.995,189.19,188.995,189.16,315100000.0
2008-09-05 15:39:00,189.16,189.19,189.065,189.075,288900000.0
2008-09-05 15:40:00,189.08,189.08,189.005,189.07,361200000.0
2008-09-05 15:41:00,189.06,189.21,189.03,189.2,414400000.0
2008-09-05 15:42:00,189.2,189.385,189.185,189.35,343500000.0
2008-09-05 15:43:00,189.35,189.36,189.17,189.17,418700000.0
2008-09-05 15:44:00,189.16,189.17,189.06,189.16,371500000.0
2008-09-05 15:45:00,189.16,189.25,189.16,189.25,597500000.0
2008-09-05 15:46:00,189.25,189.32,189.205,189.28,486300000.0
2008-09-05 15:47:00,189.28,189.325,189.2,189.21,410800000.0
2008-09-05 15:48:00,189.2,189.25,189.2,189.225,322700000.0
2008-09-05 15:49:00,189.225,189.29,189.18,189.28,305900001.0
2008-09-05 15:50:00,189.28,189.29,189.21,189.21,351800000.0
2008-09-05 15:51:00,189.2,189.27,189.175,189.23,341900000.0
2008-09-05 15:52:00,189.26,189.26,189.045,189.06,442300000.0
2008-09-05 15:53:00,189.06,189.08,188.92,188.94,587300000.0
2008-09-05 15:54:00,188.94,189.065,188.93,189.065,282900000.0
2008-09-05 15:55:00,189.06,189.15,189.06,189.13,265700000.0
2008-09-05 15:56:00,189.14,189.2,189.125,189.13,279900000.0
2008-09-05 15:57:00,189.12,189.165,189.11,189.16,241200000.0
2008-09-05 15:58:00,189.16,189.16,189.005,189.005,179000000.0
2008-09-05 15:59:00,189.01,189.015,188.9,188.95,405500000.0
2008-09-05 16:00:00,188.95,188.95,188.64,188.69,320100000.0
2008-09-05 16:01:00,188.69,188.69,188.605,188.63,274600000.0
2008-09-05 16:02:00,188.63,188.745,188.59,188.73,546700000.0
2008-09-05 16:03:00,188.73,188.73,188.645,188.71,352100000.0
2008-09-05 16:04:00,188.71,188.77,188.695,188.75,314200000.0
2008-09-05 16:05:00,188.75,188.8,188.72,188.76,204200000.0
2008-09-05 16:06:00,188.76,188.81,188.725,188.735,215760000.0
2008-09-05 16:07:00,188.76,188.775,188.62,188.65,151100000.0
2008-09-05 16:08:00,188.625,188.635,188.55,188.57,293900000.0
2008-09-05 16:09:00,188.58,188.66,188.58,188.65,198500000.0
2008-09-05 16:10:00,188.65,188.65,188.445,188.445,391500001.0
2008-09-05 16:11:00,188.435,188.45,188.065,188.065,622800000.0
2008-09-05 16:12:00,188.055,188.23,188.055,188.22,421300000.0
2008-09-05 16:13:00,188.22,188.37,188.18,188.31,354200000.0
2008-09-05 16:14:00,188.31,188.47,188.31,188.47,387500000.0
2008-09-05 16:15:00,188.47,188.47,188.36,188.45,565000000.0
2008-09-05 16:16:00,188.45,188.515,188.44,188.48,167800000.0
2008-09-05 16:17:00,188.48,188.48,188.37,188.41,213000000.0
2008-09-05 16:18:00,188.41,188.44,188.37,188.44,175181000.0
2008-09-05 16:19:00,188.44,188.47,188.4,188.445,180000000.0
2008-09-05 16:20:00,188.45,188.485,188.42,188.465,272800000.0
2008-09-05 16:21:00,188.47,188.505,188.415,188.475,260660000.0
2008-09-05 16:22:00,188.49,188.515,188.39,188.44,426600002.0
2008-09-05 16:23:00,188.45,188.53,188.38,188.385,365600000.0
2008-09-05 16:24:00,188.4,188.43,188.27,188.355,311200000.0
2008-09-05 16:25:00,188.355,188.375,188.08,188.195,467700000.0
2008-09-05 16:26:00,188.195,188.26,188.165,188.19,232900000.0
2008-09-05 16:27:00,188.18,188.18,188.04,188.08,423700000.0
2008-09-05 16:28:00,188.08,188.1,188.03,188.04,184240000.0
2008-09-05 16:29:00,188.05,188.12,188.045,188.085,300270000.0
2008-09-05 16:30:00,188.075,188.095,187.9,187.93,389300000.0
2008-09-05 16:31:00,187.93,187.96,187.905,187.93,207200000.0
2008-09-05 16:32:00,187.93,187.98,187.91,187.97,146700000.0
2008-09-05 16:33:00,187.945,187.97,187.92,187.93,323900000.0
2008-09-05 16:34:00,187.925,187.95,187.815,187.84,332800000.0
2008-09-05 16:35:00,187.84,187.98,187.81,187.97,507300000.0
2008-09-05 16:36:00,187.985,188.47,187.985,188.47,395760000.0
2008-09-05 16:37:00,188.47,189.08,188.47,189.01,554460000.0
2008-09-05 16:38:00,189.02,189.07,188.765,188.815,576400000.0
2008-09-05 16:39:00,188.81,188.81,188.565,188.61,625199998.0
2008-09-05 16:40:00,188.6,188.61,188.34,188.37,488100000.0
2008-09-05 16:41:00,188.36,188.36,188.225,188.29,472600000.0
2008-09-05 16:42:00,188.265,188.54,188.245,188.54,319000000.0
2008-09-05 16:43:00,188.54,188.8,188.54,188.76,510100000.0
2008-09-05 16:44:00,188.76,188.76,188.385,188.41,579600000.0
2008-09-05 16:45:00,188.415,188.47,188.375,188.44,417400000.0
2008-09-05 16:46:00,188.43,188.465,188.325,188.33,383800000.0
2008-09-05 16:47:00,188.34,188.375,188.255,188.375,377700000.0
2008-09-05 16:48:00,188.375,188.375,188.265,188.265,408300000.0
2008-09-05 16:49:00,188.325,188.35,188.255,188.31,332700000.0
2008-09-05 16:50:00,188.31,188.375,188.21,188.21,304000000.0
2008-09-05 16:51:00,188.185,188.22,188.145,188.19,312600000.0
2008-09-05 16:52:00,188.19,188.23,188.185,188.22,218000000.0
2008-09-05 16:53:00,188.23,188.27,188.205,188.205,150800000.0
2008-09-05 16:54:00,188.205,188.21,188.15,188.185,138800000.0
2008-09-05 16:55:00,188.19,188.24,188.17,188.18,351400000.0
2008-09-05 16:56:00,188.19,188.2,188.095,188.14,297100000.0
2008-09-05 16:57:00,188.155,188.21,188.155,188.17,203400000.0
2008-09-05 16:58:00,188.17,188.18,188.065,188.09,171100000.0
2008-09-05 16:59:00,188.09,188.14,188.035,188.035,299400000.0
2008-09-05 17:00:00,188.04,188.04,187.945,188.015,296400000.0
2008-09-05 17:01:00,188.03,188.17,188.03,188.16,431900000.0
2008-09-05 17:02:00,188.16,188.19,188.085,188.1,287100000.0
2008-09-05 17:03:00,188.1,188.1,188.065,188.09,280700000.0
2008-09-05 17:04:00,188.105,188.15,188.065,188.14,144300000.0
2008-09-05 17:05:00,188.15,188.2,188.105,188.16,224500000.0
2008-09-05 17:06:00,188.16,188.21,188.15,188.2,263100000.0
2008-09-05 17:07:00,188.19,188.315,188.175,188.31,354700000.0
2008-09-05 17:08:00,188.32,188.53,188.3,188.42,340200000.0
2008-09-05 17:09:00,188.435,188.46,188.4,188.41,58500000.0
2008-09-05 17:10:00,188.42,188.43,188.34,188.35,196500000.0
2008-09-05 17:11:00,188.34,188.425,188.31,188.415,233100000.0
2008-09-05 17:12:00,188.415,188.46,188.395,188.42,229400000.0
2008-09-05 17:13:00,188.44,188.44,188.27,188.3,291000000.0
2008-09-05 17:14:00,188.29,188.44,188.285,188.405,217200000.0
2008-09-05 17:15:00,188.41,188.47,188.38,188.45,372900000.0
2008-09-05 17:16:00,188.44,188.465,188.36,188.37,156600000.0
2008-09-05 17:17:00,188.34,188.34,188.24,188.245,257400000.0
2008-09-05 17:18:00,188.24,188.33,188.195,188.23,231200000.0
2008-09-05 17:19:00,188.23,188.25,188.125,188.16,267600000.0
2008-09-05 17:20:00,188.16,188.36,188.15,188.27,309100000.0
2008-09-05 17:21:00,188.27,188.37,188.255,188.365,607200004.0
2008-09-05 17:22:00,188.365,188.4,188.27,188.355,287100000.0
2008-09-05 17:23:00,188.36,188.43,188.33,188.42,251700000.0
2008-09-05 17:24:00,188.42,188.45,188.41,188.44,268800000.0
2008-09-05 17:25:00,188.45,188.64,188.44,188.6,364000000.0
2008-09-05 17:26:00,188.615,188.62,188.45,188.45,206900000.0
2008-09-05 17:27:00,188.46,188.56,188.45,188.46,308500000.0
2008-09-05 17:28:00,188.475,188.53,188.455,188.47,159900000.0
2008-09-05 17:29:00,188.485,188.5,188.46,188.49,224800000.0
2008-09-05 17:30:00,188.49,188.51,188.44,188.49,266100000.0
2008-09-05 17:31:00,188.49,188.52,188.46,188.5,531600000.0
2008-09-05 17:32:00,188.49,188.515,188.465,188.47,220600000.0
2008-09-05 17:33:00,188.445,188.48,188.425,188.45,266700000.0
2008-09-05 17:34:00,188.46,188.48,188.43,188.47,120800000.0
2008-09-05 17:35:00,188.46,188.545,188.455,188.54,210300000.0
2008-09-05 17:36:00,188.53,188.64,188.53,188.6,254000000.0
2008-09-05 17:37:00,188.6,188.67,188.585,188.6,429400000.0
2008-09-05 17:38:00,188.6,188.65,188.57,188.61,228300000.0
2008-09-05 17:39:00,188.61,188.735,188.61,188.72,378500000.0
2008-09-05 17:40:00,188.72,188.9,188.715,188.85,350300000.0
2008-09-05 17:41:00,188.825,188.825,188.71,188.725,465800000.0
2008-09-05 17:42:00,188.74,188.75,188.69,188.73,447800000.0
2008-09-05 17:43:00,188.73,188.76,188.68,188.76,472300001.0
2008-09-05 17:44:00,188.75,188.81,188.72,188.8,529100000.0
2008-09-05 17:45:00,188.8,188.8,188.745,188.745,315100000.0
2008-09-05 17:46:00,188.75,188.81,188.73,188.8,460500000.0
2008-09-05 17:47:00,188.8,188.88,188.79,188.88,216300001.0
2008-09-05 17:48:00,188.88,188.88,188.79,188.865,269500000.0
2008-09-05 17:49:00,188.87,188.88,188.83,188.87,269000000.0
2008-09-05 17:50:00,188.87,189.07,188.87,189.005,388200000.0
2008-09-05 17:51:00,189.005,189.245,189.0,189.225,321800000.0
2008-09-05 17:52:00,189.245,189.345,189.22,189.345,466000000.0
2008-09-05 17:53:00,189.345,189.5,189.33,189.44,397400000.0
2008-09-05 17:54:00,189.44,189.5,189.25,189.25,529300001.0
2008-09-05 17:55:00,189.25,189.26,189.125,189.26,314200000.0
2008-09-05 17:56:00,189.26,189.26,189.15,189.175,559500000.0
2008-09-05 17:57:00,189.185,189.2,189.065,189.13,400000000.0
2008-09-05 17:58:00,189.13,189.175,189.035,189.13,544100000.0
2008-09-05 17:59:00,189.13,189.165,189.085,189.16,280100000.0
2008-09-05 18:00:00,189.16,189.2,189.12,189.15,282100000.0
2008-09-05 18:01:00,189.14,189.285,189.12,189.265,223400000.0
2008-09-05 18:02:00,189.28,189.36,189.27,189.34,182000000.0
2008-09-05 18:03:00,189.33,189.33,189.095,189.13,350800000.0
2008-09-05 18:04:00,189.14,189.18,189.135,189.17,176000000.0
2008-09-05 18:05:00,189.17,189.2,189.14,189.2,216100000.0
2008-09-05 18:06:00,189.2,189.21,189.155,189.19,137000000.0
2008-09-05 18:07:00,189.19,189.19,189.015,189.015,323400000.0
2008-09-05 18:08:00,189.055,189.07,189.005,189.05,172900000.0
2008-09-05 18:09:00,189.05,189.07,188.88,188.88,305700000.0
2008-09-05 18:10:00,188.88,188.9,188.865,188.9,100000000.0
2008-09-05 18:11:00,188.9,188.95,188.9,188.94,126800000.0
2008-09-05 18:12:00,188.94,188.94,188.745,188.75,268400000.0
2008-09-05 18:13:00,188.74,188.75,188.51,188.515,458316000.0
2008-09-05 18:14:00,188.5,188.585,188.495,188.56,346000000.0
2008-09-05 18:15:00,188.575,188.72,188.575,188.68,259800000.0
2008-09-05 18:16:00,188.68,188.7,188.63,188.68,384800000.0
2008-09-05 18:17:00,188.68,188.68,188.545,188.56,154900000.0
2008-09-05 18:18:00,188.55,188.64,188.515,188.62,413000000.0
2008-09-05 18:19:00,188.61,188.71,188.525,188.68,298700000.0
2008-09-05 18:20:00,188.67,188.71,188.63,188.71,189900000.0
2008-09-05 18:21:00,188.685,188.74,188.68,188.69,150700000.0
2008-09-05 18:22:00,188.69,188.7,188.435,188.435,249900000.0
2008-09-05 18:23:00,188.43,188.54,188.43,188.51,227500000.0
2008-09-05 18:24:00,188.51,188.63,188.5,188.63,216400000.0
2008-09-05 18:25:00,188.63,188.64,188.55,188.55,135700000.0
2008-09-05 18:26:00,188.55,188.62,188.55,188.59,120800000.0
2008-09-05 18:27:00,188.59,188.68,188.59,188.61,192500000.0
2008-09-05 18:28:00,188.61,188.71,188.61,188.64,148800000.0
2008-09-05 18:29:00,188.64,188.67,188.545,188.6,202200000.0
2008-09-05 18:30:00,188.6,188.65,188.485,188.65,218700000.0
2008-09-05 18:31:00,188.665,188.69,188.625,188.63,261800000.0
2008-09-05 18:32:00,188.63,188.655,188.59,188.65,200800000.0
2008-09-05 18:33:00,188.65,188.72,188.59,188.65,355100000.0
2008-09-05 18:34:00,188.64,188.65,188.585,188.61,158600000.0
2008-09-05 18:35:00,188.61,188.74,188.61,188.74,185800000.0
2008-09-05 18:36:00,188.74,188.74,188.65,188.7,256500000.0
2008-09-05 18:37:00,188.7,188.75,188.625,188.625,600900000.0
2008-09-05 18:38:00,188.625,188.65,188.535,188.58,124900000.0
2008-09-05 18:39:00,188.58,188.59,188.555,188.57,181500000.0
2008-09-05 18:40:00,188.58,188.59,188.48,188.53,104900000.0
2008-09-05 18:41:00,188.53,188.57,188.525,188.53,143500000.0
2008-09-05 18:42:00,188.53,188.58,188.52,188.54,183400000.0
2008-09-05 18:43:00,188.54,188.63,188.54,188.62,119400000.0
2008-09-05 18:44:00,188.63,188.64,188.58,188.63,129600000.0
2008-09-05 18:45:00,188.63,188.69,188.62,188.66,166900000.0
2008-09-05 18:46:00,188.665,188.71,188.65,188.71,84000000.0
2008-09-05 18:47:00,188.71,188.73,188.71,188.73,86200000.0
2008-09-05 18:48:00,188.72,188.78,188.66,188.72,196300000.0
2008-09-05 18:49:00,188.71,188.73,188.69,188.73,50900000.0
2008-09-05 18:50:00,188.73,188.76,188.73,188.74,58000000.0
2008-09-05 18:51:00,188.74,188.74,188.71,188.74,58500001.0
2008-09-05 18:52:00,188.73,188.825,188.73,188.81,109400000.0
2008-09-05 18:53:00,188.8,188.87,188.8,188.845,120500000.0
2008-09-05 18:54:00,188.85,188.85,188.805,188.82,84500000.0
2008-09-05 18:55:00,188.81,188.88,188.795,188.88,129500000.0
2008-09-05 18:56:00,188.87,188.91,188.825,188.88,204800000.0
2008-09-05 18:57:00,188.87,188.93,188.85,188.92,296500000.0
2008-09-05 18:58:00,188.92,188.99,188.915,188.915,205400000.0
2008-09-05 18:59:00,188.92,188.96,188.885,188.96,164600000.0
2008-09-05 19:00:00,188.975,189.12,188.975,189.12,243000000.0
2008-09-05 19:01:00,189.11,189.135,189.045,189.09,185000000.0
2008-09-05 19:02:00,189.09,189.1,189.045,189.07,236800000.0
2008-09-05 19:03:00,189.07,189.09,189.07,189.08,288900000.0
2008-09-05 19:04:00,189.08,189.08,188.995,189.02,144500000.0
2008-09-05 19:05:00,189.01,189.06,189.0,189.06,100700000.0
2008-09-05 19:06:00,189.06,189.11,189.06,189.08,144600000.0
2008-09-05 19:07:00,189.09,189.13,189.09,189.12,220900000.0
2008-09-05 19:08:00,189.12,189.18,189.11,189.15,73400000.0
2008-09-05 19:09:00,189.16,189.16,189.135,189.14,113400000.0
2008-09-05 19:10:00,189.14,189.14,189.14,189.14,70200000.0
2008-09-05 19:11:00,189.14,189.14,189.075,189.075,156900000.0
2008-09-05 19:12:00,189.09,189.095,189.08,189.09,110700000.0
2008-09-05 19:13:00,189.09,189.09,189.03,189.09,197400000.0
2008-09-05 19:14:00,189.1,189.11,189.04,189.1,132400000.0
2008-09-05 19:15:00,189.1,189.14,189.04,189.11,121600000.0
2008-09-05 19:16:00,189.12,189.125,189.05,189.09,315000000.0
2008-09-05 19:17:00,189.09,189.11,189.04,189.05,87300000.0
2008-09-05 19:18:00,189.025,189.04,188.995,189.0,178400000.0
2008-09-05 19:19:00,189.01,189.09,189.005,189.06,207700000.0
2008-09-05 19:20:00,189.07,189.12,189.07,189.07,181000000.0
2008-09-05 19:21:00,189.1,189.11,189.005,189.01,153000000.0
2008-09-05 19:22:00,189.01,189.01,188.975,189.0,150800000.0
2008-09-05 19:23:00,189.0,189.03,189.0,189.03,18900000.0
2008-09-05 19:24:00,189.03,189.09,189.005,189.09,272000000.0
2008-09-05 19:25:00,189.09,189.105,189.055,189.07,57700000.0
2008-09-05 19:26:00,189.07,189.08,189.04,189.04,75200000.0
2008-09-05 19:27:00,189.04,189.05,188.975,189.01,181300000.0
2008-09-05 19:28:00,189.02,189.02,188.965,188.965,98100000.0
2008-09-05 19:29:00,188.965,189.02,188.96,188.96,331900000.0
2008-09-05 19:30:00,189.0,189.0,188.895,188.93,192600000.0
2008-09-05 19:31:00,188.945,188.96,188.93,188.95,182900000.0
2008-09-05 19:32:00,188.95,189.02,188.92,188.92,208200000.0
2008-09-05 19:33:00,188.93,188.99,188.925,188.97,93900000.0
2008-09-05 19:34:00,188.98,189.035,188.975,189.015,174400000.0
2008-09-05 19:35:00,189.02,189.05,188.98,189.01,177200000.0
2008-09-05 19:36:00,189.02,189.02,188.94,188.97,198300000.0
2008-09-05 19:37:00,188.97,188.97,188.875,188.89,126300000.0
2008-09-05 19:38:00,188.9,188.9,188.845,188.86,97900000.0
2008-09-05 19:39:00,188.86,188.875,188.825,188.875,121300000.0
2008-09-05 19:40:00,188.855,188.915,188.825,188.885,286000000.0
2008-09-05 19:41:00,188.89,188.93,188.825,188.87,266000000.0
2008-09-05 19:42:00,188.88,188.94,188.855,188.93,142900000.0
2008-09-05 19:43:00,188.905,188.94,188.905,188.92,61900000.0
2008-09-05 19:44:00,188.92,188.935,188.91,188.91,63800000.0
2008-09-05 19:45:00,188.92,188.92,188.86,188.87,128400000.0
2008-09-05 19:46:00,188.87,188.895,188.855,188.86,83500000.0
2008-09-05 19:47:00,188.83,188.85,188.77,188.77,184300000.0
2008-09-05 19:48:00,188.77,188.81,188.745,188.755,153600000.0
2008-09-05 19:49:00,188.76,188.77,188.75,188.75,41500000.0
2008-09-05 19:50:00,188.76,188.77,188.745,188.76,117900000.0
2008-09-05 19:51:00,188.75,188.77,188.72,188.72,125500000.0
2008-09-05 19:52:00,188.73,188.76,188.705,188.76,69100000.0
2008-09-05 19:53:00,188.73,188.73,188.725,188.73,25800000.0
2008-09-05 19:54:00,188.72,188.76,188.705,188.705,131500000.0
2008-09-05 19:55:00,188.745,188.76,188.705,188.76,149600000.0
2008-09-05 19:56:00,188.76,188.81,188.76,188.81,87000000.0
2008-09-05 19:57:00,188.8,188.835,188.8,188.82,95500000.0
2008-09-05 19:58:00,188.82,188.845,188.82,188.83,70700000.0
2008-09-05 19:59:00,188.82,188.92,188.82,188.91,59900000.0
2008-09-05 20:00:00,188.92,188.94,188.89,188.89,51300000.0
2008-09-05 20:01:00,188.89,188.915,188.89,188.9,62100000.0
2008-09-05 20:02:00,188.91,188.91,188.82,188.83,57000000.0
2008-09-05 20:03:00,188.82,188.84,188.79,188.81,61700000.0
2008-09-05 20:04:00,188.81,188.81,188.745,188.755,81800000.0
2008-09-05 20:05:00,188.765,188.77,188.645,188.67,70400000.0
2008-09-05 20:06:00,188.68,188.72,188.68,188.72,51900000.0
2008-09-05 20:07:00,188.71,188.8,188.71,188.76,117700000.0
2008-09-05 20:08:00,188.77,188.79,188.74,188.74,48400000.0
2008-09-05 20:09:00,188.74,188.76,188.72,188.76,92400000.0
2008-09-05 20:10:00,188.75,188.75,188.7,188.71,60100000.0
2008-09-05 20:11:00,188.71,188.73,188.64,188.66,219000000.0
2008-09-05 20:12:00,188.635,188.69,188.6,188.69,137500000.0
2008-09-05 20:13:00,188.68,188.73,188.66,188.73,114900000.0
2008-09-05 20:14:00,188.72,188.73,188.67,188.69,86900000.0
2008-09-05 20:15:00,188.7,188.71,188.67,188.69,80400000.0
2008-09-05 20:16:00,188.69,188.71,188.68,188.7,61400000.0
2008-09-05 20:17:00,188.7,188.715,188.7,188.7,25200000.0
2008-09-05 20:18:00,188.7,188.71,188.69,188.7,42600000.0
2008-09-05 20:19:00,188.7,188.76,188.7,188.74,64600000.0
2008-09-05 20:20:00,188.75,188.85,188.74,188.82,87200000.0
2008-09-05 20:21:00,188.81,188.86,188.81,188.85,50700000.0
2008-09-05 20:22:00,188.86,188.88,188.785,188.79,151900000.0
2008-09-05 20:23:00,188.79,188.82,188.77,188.8,58900000.0
2008-09-05 20:24:00,188.79,188.8,188.76,188.77,40500000.0
2008-09-05 20:25:00,188.745,188.75,188.72,188.75,30300000.0
2008-09-05 20:26:00,188.76,188.76,188.75,188.76,5700000.0
2008-09-05 20:27:00,188.76,188.76,188.73,188.75,42100000.0
2008-09-05 20:28:00,188.74,188.78,188.74,188.78,35900000.0
2008-09-05 20:29:00,188.77,188.77,188.705,188.73,40600000.0
2008-09-05 20:30:00,188.74,188.74,188.7,188.72,28600000.0
2008-09-05 20:31:00,188.735,188.76,188.725,188.75,33600000.0
2008-09-05 20:32:00,188.75,188.82,188.72,188.82,84600000.0
2008-09-05 20:33:00,188.81,188.82,188.76,188.76,101600000.0
2008-09-05 20:34:00,188.76,188.855,188.76,188.84,104500000.0
2008-09-05 20:35:00,188.83,188.88,188.83,188.86,35200000.0
2008-09-05 20:36:00,188.85,188.87,188.85,188.87,31300000.0
2008-09-05 20:37:00,188.87,188.895,188.86,188.88,54200000.0
2008-09-05 20:38:00,188.87,188.89,188.83,188.84,94500000.0
2008-09-05 20:39:00,188.85,188.9,188.85,188.87,73500000.0
2008-09-05 20:40:00,188.885,188.89,188.865,188.88,31000000.0
2008-09-05 20:41:00,188.855,188.89,188.775,188.775,151400000.0
2008-09-05 20:42:00,188.78,188.79,188.725,188.79,66300000.0
2008-09-05 20:43:00,188.78,188.87,188.77,188.87,57100000.0
2008-09-05 20:44:00,188.86,188.89,188.83,188.86,101300000.0
2008-09-05 20:45:00,188.86,188.9,188.85,188.9,96000000.0
2008-09-05 20:46:00,188.915,188.935,188.845,188.935,134400000.0
2008-09-05 20:47:00,188.94,188.945,188.855,188.92,140000000.0
2008-09-05 20:48:00,188.93,188.94,188.9,188.92,102400000.0
2008-09-05 20:49:00,188.91,188.91,188.9,188.91,12600000.0
2008-09-05 20:50:00,188.91,188.92,188.9,188.91,45500000.0
2008-09-05 20:51:00,188.9,188.91,188.85,188.86,59900000.0
2008-09-05 20:52:00,188.87,188.94,188.87,188.91,95300000.0
2008-09-05 20:53:00,188.9,188.9,188.855,188.88,59400000.0
2008-09-05 20:54:00,188.87,188.91,188.87,188.9,53300000.0
2008-09-05 20:55:00,188.9,188.92,188.88,188.88,90700000.0
2008-09-05 20:56:00,188.88,188.9,188.855,188.895,81500000.0
2008-09-05 20:57:00,188.9,188.91,188.78,188.88,120300000.0
2008-09-05 20:58:00,188.87,188.875,188.82,188.82,138800000.0
2008-09-05 20:59:00,188.81,188.885,188.79,188.86,173600000.0
2008-09-05 21:00:00,188.87,188.9,188.845,188.86,77700000.0
2008-09-05 21:01:00,188.87,188.87,188.83,188.83,33700000.0
2008-09-05 21:02:00,188.82,188.82,188.81,188.81,11100000.0
2008-09-05 21:03:00,188.82,188.82,188.795,188.82,39500000.0
2008-09-05 21:04:00,188.82,188.88,188.81,188.84,89800000.0
2008-09-05 21:05:00,188.83,188.87,188.83,188.87,15100000.0
2008-09-05 21:06:00,188.87,188.91,188.86,188.865,74800000.0
2008-09-05 21:07:00,188.865,188.91,188.865,188.91,38700000.0
2008-09-05 21:08:00,188.9,188.95,188.9,188.95,53100000.0
2008-09-05 21:09:00,188.95,188.95,188.91,188.91,153700000.0
2008-09-05 21:10:00,188.91,188.91,188.85,188.89,211900002.0
2008-09-05 21:11:00,188.84,188.85,188.81,188.85,75800001.0
2008-09-05 21:12:00,188.86,188.86,188.83,188.83,19100000.0
2008-09-05 21:13:00,188.84,188.9,188.83,188.895,83400000.0
2008-09-05 21:14:00,188.875,188.9,188.875,188.9,18200000.0
2008-09-05 21:15:00,188.9,188.9,188.875,188.9,21600000.0
2008-09-05 21:16:00,188.91,188.91,188.9,188.91,8100000.0
2008-09-05 21:17:00,188.9,188.91,188.86,188.88,57200000.0
2008-09-05 21:18:00,188.88,188.92,188.88,188.915,83800000.0
2008-09-05 21:19:00,188.92,188.95,188.895,188.95,18900000.0
2008-09-05 21:20:00,188.925,188.985,188.92,188.975,60500000.0
2008-09-05 21:21:00,188.995,189.035,188.97,189.01,84800000.0
2008-09-05 21:22:00,189.01,189.02,189.01,189.01,23900000.0
2008-09-05 21:23:00,189.0,189.02,189.0,189.02,19000000.0
2008-09-05 21:24:00,189.02,189.03,189.0,189.0,26200000.0
2008-09-05 21:25:00,189.0,189.01,188.91,188.91,69200000.0
2008-09-05 21:26:00,188.92,188.92,188.905,188.91,33500000.0
2008-09-05 21:27:00,188.91,188.91,188.83,188.83,109100000.0
2008-09-05 21:28:00,188.83,188.83,188.78,188.785,111400000.0
2008-09-05 21:29:00,188.8,188.84,188.795,188.84,97300000.0
2008-09-05 21:30:00,188.845,188.925,188.845,188.91,246700000.0
2008-09-05 21:31:00,188.9,188.91,188.9,188.9,228000000.0
2008-09-05 21:32:00,188.9,188.91,188.9,188.91,85400000.0
2008-09-05 21:33:00,188.9,188.955,188.9,188.94,119400000.0
2008-09-05 21:34:00,188.95,188.95,188.92,188.95,102800000.0
2008-09-05 21:35:00,188.95,188.95,188.94,188.945,29300000.0
2008-09-05 21:36:00,188.935,188.945,188.9,188.905,194500000.0
2008-09-05 21:37:00,188.91,188.91,188.865,188.88,96300000.0
2008-09-05 21:38:00,188.88,188.925,188.875,188.875,106700000.0
2008-09-05 21:39:00,188.88,188.945,188.865,188.945,199800000.0
2008-09-05 21:40:00,188.95,188.97,188.94,188.94,79800000.0
2008-09-05 21:41:00,188.93,188.95,188.92,188.95,51700000.0
2008-09-05 21:42:00,188.96,188.96,188.94,188.94,72600000.0
2008-09-05 21:43:00,188.896,188.912,188.861,188.909,85400000.0
2008-09-05 21:44:00,188.94,188.97,188.94,188.97,89200000.0
2008-09-05 21:45:00,188.97,188.98,188.945,188.98,24600000.0
2008-09-05 21:46:00,188.98,189.005,188.98,189.0,48100000.0
2008-09-05 21:47:00,189.01,189.01,188.975,189.01,51600000.0
2008-09-05 21:48:00,189.01,189.03,188.98,188.99,85400000.0
2008-09-05 21:49:00,189.0,189.11,188.985,189.11,152700000.0
2008-09-05 21:50:00,189.1,189.12,189.075,189.11,113200000.0
2008-09-05 21:51:00,189.11,189.17,189.1,189.15,208700000.0
2008-09-05 21:52:00,189.15,189.15,189.075,189.135,129600000.0
2008-09-05 21:53:00,189.075,189.15,189.075,189.09,122400000.0
2008-09-05 21:54:00,189.1,189.15,189.07,189.08,139600000.0
2008-09-05 21:55:00,189.08,189.09,189.055,189.07,69700000.0
2008-09-05 21:56:00,189.06,189.08,189.03,189.045,131500000.0
2008-09-05 21:57:00,189.035,189.12,189.035,189.1,186800000.0
2008-09-05 21:58:00,189.1,189.115,189.09,189.11,58100000.0
2008-09-05 21:59:00,189.11,189.115,189.1,189.105,58600000.0
2008-09-05 22:00:00,189.115,189.13,189.105,189.115,109600000.0
2008-09-05 22:01:00,189.1,189.19,189.085,189.175,95000000.0
2008-09-05 22:02:00,189.18,189.19,189.16,189.16,105100000.0
2008-09-05 22:03:00,189.17,189.17,189.16,189.17,98500000.0
2008-09-05 22:04:00,189.17,189.17,189.17,189.17,19200000.0
2008-09-05 22:05:00,189.18,189.2,189.14,189.19,88200000.0
2008-09-05 22:06:00,189.19,189.2,189.18,189.19,38500000.0
2008-09-05 22:07:00,189.19,189.19,189.165,189.17,72200000.0
2008-09-05 22:08:00,189.185,189.19,189.13,189.16,85800000.0
2008-09-05 22:09:00,189.13,189.18,189.13,189.15,70200000.0
2008-09-05 22:10:00,189.11,189.18,189.085,189.1,156800000.0
2008-09-05 22:11:00,189.11,189.12,189.11,189.11,18000000.0
2008-09-05 22:12:00,189.11,189.16,189.085,189.16,99400000.0
2008-09-05 22:13:00,189.12,189.16,189.095,189.16,38800000.0
2008-09-05 22:14:00,189.13,189.16,189.12,189.125,63800000.0
2008-09-05 22:15:00,189.16,189.16,189.125,189.16,84200000.0
2008-09-05 22:16:00,189.16,189.16,189.105,189.105,41600000.0
2008-09-05 22:17:00,189.145,189.16,189.105,189.12,103800000.0
2008-09-05 22:18:00,189.12,189.13,189.11,189.13,31000000.0
2008-09-05 22:19:00,189.13,189.16,189.13,189.145,32300000.0
2008-09-05 22:20:00,189.15,189.15,189.13,189.13,14300000.0
2008-09-05 22:21:00,189.14,189.15,189.115,189.12,27600000.0
2008-09-05 22:22:00,189.12,189.16,189.115,189.115,33200000.0
2008-09-05 22:23:00,189.16,189.16,189.16,189.16,5400000.0
2008-09-05 22:24:00,189.16,189.16,189.16,189.16,5400000.0
2008-09-05 22:25:00,189.16,189.16,189.16,189.16,21600000.0
2008-09-05 22:26:00,189.16,189.18,189.16,189.17,36400000.0
2008-09-05 22:27:00,189.18,189.27,189.17,189.26,37500000.0
2008-09-05 22:28:00,189.265,189.305,189.265,189.305,41100000.0
2008-09-05 22:29:00,189.305,189.33,189.26,189.33,44400000.0
2008-09-05 22:30:00,189.33,189.355,189.31,189.33,90360000.0
2008-09-05 22:31:00,189.34,189.435,189.325,189.41,155600000.0
2008-09-05 22:32:00,189.41,189.46,189.41,189.46,144900000.0
2008-09-05 22:33:00,189.46,189.54,189.445,189.46,172200000.0
2008-09-05 22:34:00,189.45,189.51,189.44,189.46,344900007.0
2008-09-05 22:35:00,189.47,189.51,189.46,189.51,132500002.0
2008-09-05 22:36:00,189.495,189.495,189.465,189.465,451299999.0
2008-09-05 22:37:00,189.47,189.505,189.455,189.48,306700000.0
2008-09-05 22:38:00,189.49,189.51,189.475,189.51,28900000.0
2008-09-05 22:39:00,189.5,189.61,189.5,189.61,97500000.0
2008-09-05 22:40:00,189.6,189.62,189.575,189.6,33100000.0
2008-09-05 22:41:00,189.6,189.72,189.595,189.69,76600000.0
2008-09-05 22:42:00,189.68,189.69,189.65,189.675,49300000.0
2008-09-05 22:43:00,189.67,189.84,189.67,189.83,144200000.0
2008-09-05 22:44:00,189.83,189.885,189.82,189.87,75400000.0
2008-09-05 22:45:00,189.86,189.875,189.85,189.85,79800000.0
2008-09-05 22:46:00,189.85,189.85,189.85,189.85,85000000.0
2008-09-05 22:47:00,189.855,189.865,189.845,189.85,59900000.0
2008-09-05 22:48:00,189.85,189.88,189.85,189.88,122100000.0
2008-09-05 22:49:00,189.88,189.9,189.88,189.89,146700000.0
2008-09-05 22:50:00,189.89,189.925,189.89,189.925,114500000.0
2008-09-05 22:51:00,189.925,189.955,189.865,189.94,79200000.0
2008-09-05 22:52:00,189.94,189.98,189.94,189.97,53000000.0
2008-09-05 22:53:00,189.97,190.085,189.97,190.06,140200000.0
2008-09-05 22:54:00,190.075,190.14,190.035,190.14,106400000.0
2008-09-05 22:55:00,190.145,190.205,190.145,190.2,209900000.0
2008-09-05 22:56:00,190.2,190.21,190.185,190.19,208499999.0
2008-09-05 22:57:00,190.17,190.19,190.125,190.18,323800010.0
2008-09-05 22:58:00,190.17,190.245,190.165,190.195,107800000.0
2008-09-05 22:59:00,190.21,190.285,190.21,190.285,381400003.0
2008-09-07 23:00:00,191.055,193.214,191.055,193.214,18500000.0
2008-09-07 23:01:00,193.361,193.403,193.285,193.337,27300000.0
2008-09-07 23:02:00,193.37,193.38,193.36,193.38,64800002.0
2008-09-07 23:03:00,193.425,193.425,193.425,193.425,10800000.0
2008-09-07 23:04:00,193.344,193.514,193.311,193.424,169800000.0
2008-09-07 23:05:00,193.44,193.65,193.44,193.65,457900000.0
2008-09-07 23:06:00,193.63,193.69,193.62,193.68,680400009.0
2008-09-07 23:07:00,193.68,193.75,193.655,193.74,194400000.0
2008-09-07 23:08:00,193.75,193.92,193.695,193.92,275000000.0
2008-09-07 23:09:00,193.92,193.92,193.92,193.92,194400000.0
2008-09-07 23:10:00,193.92,193.96,193.915,193.94,99200000.0
2008-09-07 23:11:00,193.965,194.03,193.965,194.02,87900000.0
2008-09-07 23:12:00,194.02,194.02,193.9,193.91,230100000.0
2008-09-07 23:13:00,193.9,193.94,193.86,193.92,76300000.0
2008-09-07 23:14:00,193.91,193.98,193.91,193.98,81000000.0
2008-09-07 23:15:00,193.99,193.99,193.97,193.98,143200001.0
2008-09-07 23:16:00,193.98,193.98,193.97,193.97,83600000.0
2008-09-07 23:17:00,193.99,194.07,193.99,194.07,52900000.0
2008-09-07 23:18:00,194.06,194.06,194.06,194.06,32000000.0
2008-09-07 23:19:00,194.06,194.06,194.04,194.04,46600000.0
2008-09-07 23:20:00,194.04,194.04,194.04,194.04,24000000.0
2008-09-07 23:21:00,194.04,194.04,193.982,194.01,24000000.0
2008-09-07 23:22:00,194.01,194.01,194.01,194.01,25000000.0
2008-09-07 23:23:00,194.01,194.01,194.01,194.01,8000000.0
2008-09-07 23:24:00,194.01,194.01,193.957,193.975,9600000.0
2008-09-07 23:25:00,193.98,193.98,193.98,193.98,14400000.0
2008-09-07 23:26:00,193.98,193.98,193.905,193.935,19200000.0
2008-09-07 23:27:00,193.93,193.935,193.93,193.935,8000000.0
2008-09-07 23:28:00,193.93,193.98,193.93,193.94,27900000.0
2008-09-07 23:29:00,193.95,193.95,193.94,193.94,9000000.0
2008-09-07 23:30:00,193.94,193.95,193.91,193.92,47800000.0
2008-09-07 23:31:00,193.935,194.0,193.905,193.99,19300000.0
2008-09-07 23:32:00,194.005,194.05,194.005,194.05,186600000.0
2008-09-07 23:33:00,194.055,194.14,194.055,194.14,172200002.0
2008-09-07 23:34:00,194.14,194.23,194.08,194.23,241500000.0
2008-09-07 23:35:00,194.211,194.234,194.126,194.2,28500000.0
2008-09-07 23:36:00,194.23,194.25,194.23,194.25,119400000.0
2008-09-07 23:37:00,194.25,194.27,194.245,194.27,407800004.0
2008-09-07 23:38:00,194.26,194.41,194.26,194.39,133700000.0
2008-09-07 23:39:00,194.38,194.38,194.315,194.34,47200000.0
2008-09-07 23:40:00,194.33,194.4,194.33,194.38,169300000.0
2008-09-07 23:41:00,194.38,194.465,194.34,194.46,231600000.0
2008-09-07 23:42:00,194.45,194.6,194.42,194.59,286000001.0
2008-09-07 23:43:00,194.615,194.72,194.61,194.69,77600000.0
2008-09-07 23:44:00,194.69,194.85,194.69,194.76,58400000.0
2008-09-07 23:45:00,194.703,194.745,194.628,194.693,269300000.0
2008-09-07 23:46:00,194.727,194.762,194.641,194.71,115300000.0
2008-09-07 23:47:00,194.725,194.75,194.725,194.75,3000000.0
2008-09-07 23:48:00,194.775,194.93,194.775,194.84,56000000.0
2008-09-07 23:49:00,194.83,194.83,194.64,194.75,116700000.0
2008-09-07 23:50:00,194.75,194.75,194.585,194.585,134600000.0
2008-09-07 23:51:00,194.59,194.6,194.53,194.53,131100000.0
2008-09-07 23:52:00,194.53,194.54,194.465,194.49,263100000.0
2008-09-07 23:53:00,194.455,194.66,194.45,194.58,219900000.0
2008-09-07 23:54:00,194.6,194.6,194.37,194.505,167300000.0
2008-09-07 23:55:00,194.52,194.57,194.52,194.57,313200000.0
2008-09-07 23:56:00,194.57,194.57,194.462,194.51,432000000.0
2008-09-07 23:57:00,194.51,194.51,194.51,194.51,260500000.0
2008-09-07 23:58:00,194.51,194.53,194.465,194.5,436300000.0
2008-09-07 23:59:00,194.5,194.64,194.5,194.64,492300000.0
2008-09-08 00:00:00,194.655,194.95,194.655,194.95,585600000.0
2008-09-08 00:01:00,194.95,195.08,194.925,195.06,306200000.0
2008-09-08 00:02:00,195.05,195.15,195.05,195.135,232100000.0
2008-09-08 00:03:00,195.13,195.18,195.11,195.135,102900000.0
2008-09-08 00:04:00,195.145,195.205,195.12,195.19,74200000.0
2008-09-08 00:05:00,195.21,195.54,195.18,195.455,212600000.0
2008-09-08 00:06:00,195.45,195.45,195.345,195.425,103000000.0
2008-09-08 00:07:00,195.425,195.43,195.205,195.22,133600000.0
2008-09-08 00:08:00,195.22,195.22,195.025,195.04,76900000.0
2008-09-08 00:09:00,195.04,195.04,194.808,194.86,133000000.0
2008-09-08 00:10:00,194.86,194.86,194.795,194.8,109300000.0
2008-09-08 00:11:00,194.61,194.675,194.515,194.57,179100000.0
2008-09-08 00:12:00,194.57,194.57,193.705,193.705,254500000.0
2008-09-08 00:13:00,193.705,193.74,193.623,193.623,105500000.0
2008-09-08 00:14:00,193.54,193.64,193.43,193.45,179600000.0
2008-09-08 00:15:00,193.44,193.445,192.16,192.205,267000000.0
2008-09-08 00:16:00,192.22,193.21,192.22,193.05,1057481001.0
2008-09-08 00:17:00,193.05,193.4,192.74,193.39,306200000.0
2008-09-08 00:18:00,193.41,193.683,193.32,193.683,145700000.0
2008-09-08 00:19:00,193.665,193.83,193.665,193.735,310100000.0
2008-09-08 00:20:00,193.75,193.79,193.69,193.745,107700000.0
2008-09-08 00:21:00,193.77,193.77,193.6,193.76,18700000.0
2008-09-08 00:22:00,193.76,193.76,193.56,193.67,159400000.0
2008-09-08 00:23:00,193.67,193.67,193.38,193.39,170300000.0
2008-09-08 00:24:00,193.43,193.455,193.235,193.29,259600000.0
2008-09-08 00:25:00,193.305,193.42,193.24,193.24,121200000.0
2008-09-08 00:26:00,193.23,193.26,193.21,193.22,81300000.0
2008-09-08 00:27:00,193.22,193.22,192.97,193.0,109700000.0
2008-09-08 00:28:00,193.0,193.075,192.98,193.0,74000000.0
2008-09-08 00:29:00,193.0,193.06,192.725,192.725,84000000.0
2008-09-08 00:30:00,192.715,192.765,192.71,192.755,28500000.0
2008-09-08 00:31:00,192.76,192.88,192.74,192.88,77000000.0
2008-09-08 00:32:00,192.87,192.98,192.83,192.97,125600000.0
2008-09-08 00:33:00,192.98,193.115,192.94,193.065,106200000.0
2008-09-08 00:34:00,193.07,193.26,193.055,193.17,207700000.0
2008-09-08 00:35:00,193.14,193.26,193.14,193.245,65200000.0
2008-09-08 00:36:00,193.27,193.475,193.25,193.4,157300000.0
2008-09-08 00:37:00,193.4,193.4,193.4,193.4,42000000.0
2008-09-08 00:38:00,193.4,193.455,193.355,193.4,62000000.0
2008-09-08 00:39:00,193.42,193.63,193.395,193.63,137700000.0
2008-09-08 00:40:00,193.64,193.725,193.55,193.71,116400000.0
2008-09-08 00:41:00,193.72,193.74,193.715,193.735,18900000.0
2008-09-08 00:42:00,193.73,193.78,193.72,193.78,31500000.0
2008-09-08 00:43:00,193.78,193.83,193.727,193.83,114900000.0
2008-09-08 00:44:00,193.83,193.88,193.775,193.81,118000000.0
2008-09-08 00:45:00,193.81,193.81,193.57,193.635,148300000.0
2008-09-08 00:46:00,193.66,193.67,193.545,193.615,133700000.0
2008-09-08 00:47:00,193.61,193.61,193.53,193.6,102900000.0
2008-09-08 00:48:00,193.59,193.64,193.575,193.64,134600000.0
2008-09-08 00:49:00,193.64,193.76,193.615,193.76,130900000.0
2008-09-08 00:50:00,193.76,193.825,193.76,193.82,110400000.0
2008-09-08 00:51:00,193.82,194.01,193.815,194.01,126600000.0
2008-09-08 00:52:00,194.01,194.02,193.915,193.92,109300000.0
2008-09-08 00:53:00,193.92,193.92,193.82,193.84,111900000.0
2008-09-08 00:54:00,193.84,193.86,193.83,193.84,108000000.0
2008-09-08 00:55:00,193.84,193.84,193.84,193.84,11000000.0
2008-09-08 00:56:00,193.84,193.86,193.79,193.85,72300000.0
2008-09-08 00:57:00,193.85,193.85,193.62,193.64,159000000.0
2008-09-08 00:58:00,193.64,193.64,193.51,193.56,71600000.0
2008-09-08 00:59:00,193.56,193.56,193.435,193.515,171900000.0
2008-09-08 01:00:00,193.515,193.56,193.47,193.49,75600000.0
2008-09-08 01:01:00,193.43,193.445,193.365,193.375,219900000.0
2008-09-08 01:02:00,193.375,193.45,193.27,193.36,156100000.0
2008-09-08 01:03:00,193.33,193.36,193.295,193.31,251700000.0
2008-09-08 01:04:00,193.3,193.43,193.26,193.375,86800000.0
2008-09-08 01:05:00,193.37,193.4,193.295,193.3,50300000.0
2008-09-08 01:06:00,193.3,193.41,193.3,193.34,159900000.0
2008-09-08 01:07:00,193.38,193.4,193.25,193.28,80400000.0
2008-09-08 01:08:00,193.28,193.32,193.245,193.26,48100000.0
2008-09-08 01:09:00,193.27,193.36,193.27,193.31,74600000.0
2008-09-08 01:10:00,193.31,193.445,193.28,193.295,133900000.0
2008-09-08 01:11:00,193.3,193.425,193.29,193.377,102760000.0
2008-09-08 01:12:00,193.42,193.43,193.38,193.38,150700000.0
2008-09-08 01:13:00,193.38,193.39,193.38,193.38,277800000.0
2008-09-08 01:14:00,193.38,193.42,193.38,193.41,98900000.0
2008-09-08 01:15:00,193.41,193.41,193.41,193.41,2000000.0
2008-09-08 01:16:00,193.41,193.41,193.335,193.35,16800000.0
2008-09-08 01:17:00,193.325,193.33,193.215,193.235,255300000.0
2008-09-08 01:18:00,193.235,193.235,193.115,193.13,119700000.0
2008-09-08 01:19:00,193.13,193.13,193.13,193.13,29400000.0
2008-09-08 01:20:00,193.13,193.18,193.05,193.08,95600000.0
2008-09-08 01:21:00,193.085,193.1,193.005,193.025,183300000.0
2008-09-08 01:22:00,193.01,193.04,192.985,193.04,135200000.0
2008-09-08 01:23:00,193.04,193.08,193.025,193.04,28000000.0
2008-09-08 01:24:00,193.04,193.12,193.035,193.09,87400000.0
2008-09-08 01:25:00,193.09,193.09,192.945,193.035,76400000.0
2008-09-08 01:26:00,193.025,193.04,192.885,192.885,107000000.0
2008-09-08 01:27:00,192.9,193.01,192.9,193.01,107400000.0
2008-09-08 01:28:00,192.975,193.135,192.95,193.115,51100000.0
2008-09-08 01:29:00,193.12,193.12,193.055,193.085,170900000.0
2008-09-08 01:30:00,193.1,193.14,193.075,193.085,107600000.0
2008-09-08 01:31:00,193.105,193.26,193.1,193.26,106800000.0
2008-09-08 01:32:00,193.26,193.285,193.045,193.08,223700000.0
2008-09-08 01:33:00,193.08,193.195,192.97,193.155,115600000.0
2008-09-08 01:34:00,193.17,193.17,193.015,193.105,421800000.0
2008-09-08 01:35:00,193.1,193.115,193.05,193.115,47800000.0
2008-09-08 01:36:00,193.11,193.21,193.11,193.15,196200000.0
2008-09-08 01:37:00,193.155,193.19,193.14,193.19,138600000.0
2008-09-08 01:38:00,193.19,193.205,193.135,193.155,158600000.0
2008-09-08 01:39:00,193.135,193.215,193.13,193.195,114900000.0
2008-09-08 01:40:00,193.2,193.23,193.15,193.18,78200000.0
2008-09-08 01:41:00,193.19,193.19,193.11,193.12,97800000.0
2008-09-08 01:42:00,193.115,193.165,193.07,193.12,194000000.0
2008-09-08 01:43:00,193.135,193.17,193.11,193.17,76000000.0
2008-09-08 01:44:00,193.17,193.29,193.17,193.275,108700000.0
2008-09-08 01:45:00,193.3,193.36,193.215,193.215,224900000.0
2008-09-08 01:46:00,193.22,193.26,193.2,193.22,170600000.0
2008-09-08 01:47:00,193.245,193.32,193.23,193.29,42900000.0
2008-09-08 01:48:00,193.29,193.29,193.17,193.205,133700000.0
2008-09-08 01:49:00,193.205,193.255,193.19,193.225,47100000.0
2008-09-08 01:50:00,193.225,193.345,193.185,193.32,191172000.0
2008-09-08 01:51:00,193.35,193.43,193.305,193.425,147100000.0
2008-09-08 01:52:00,193.41,193.43,193.335,193.38,194600000.0
2008-09-08 01:53:00,193.38,193.475,193.355,193.46,129700000.0
2008-09-08 01:54:00,193.435,193.62,193.395,193.51,215300000.0
2008-09-08 01:55:00,193.5,193.59,193.5,193.59,63800000.0
2008-09-08 01:56:00,193.6,193.685,193.555,193.66,155400000.0
2008-09-08 01:57:00,193.7,193.825,193.695,193.825,131300000.0
2008-09-08 01:58:00,193.855,193.86,193.64,193.68,237200000.0
2008-09-08 01:59:00,193.68,193.7,193.48,193.55,285400000.0
2008-09-08 02:00:00,193.565,193.68,193.53,193.67,180220000.0
2008-09-08 02:01:00,193.675,193.675,193.545,193.63,194700000.0
2008-09-08 02:02:00,193.63,193.63,193.48,193.49,309400001.0
2008-09-08 02:03:00,193.49,193.49,193.36,193.39,340900000.0
2008-09-08 02:04:00,193.38,193.39,193.23,193.275,341300004.0
2008-09-08 02:05:00,193.275,193.295,193.215,193.27,192800000.0
2008-09-08 02:06:00,193.27,193.27,193.145,193.16,307599999.0
2008-09-08 02:07:00,193.15,193.15,193.0,193.0,102600000.0
2008-09-08 02:08:00,192.975,193.07,192.975,193.07,73600000.0
2008-09-08 02:09:00,193.065,193.105,192.995,193.09,174900000.0
2008-09-08 02:10:00,193.08,193.105,193.075,193.095,101200000.0
2008-09-08 02:11:00,193.095,193.235,193.075,193.165,194700000.0
2008-09-08 02:12:00,193.16,193.17,193.1,193.14,243500000.0
2008-09-08 02:13:00,193.14,193.14,193.14,193.14,156600000.0
2008-09-08 02:14:00,193.14,193.14,193.14,193.14,286200000.0
2008-09-08 02:15:00,193.14,193.14,192.985,193.01,305000000.0
2008-09-08 02:16:00,193.0,193.02,192.955,192.975,87300000.0
2008-09-08 02:17:00,192.965,193.075,192.95,193.075,142400000.0
2008-09-08 02:18:00,193.09,193.2,193.08,193.18,78000000.0
2008-09-08 02:19:00,193.2,193.29,193.18,193.29,100500000.0
2008-09-08 02:20:00,193.285,193.31,193.255,193.305,66400000.0
2008-09-08 02:21:00,193.31,193.33,193.275,193.275,85100000.0
2008-09-08 02:22:00,193.275,193.275,193.11,193.175,182600000.0
2008-09-08 02:23:00,193.165,193.18,193.11,193.12,76600000.0
2008-09-08 02:24:00,193.12,193.26,193.12,193.26,178400000.0
2008-09-08 02:25:00,193.255,193.26,193.155,193.225,97200000.0
2008-09-08 02:26:00,193.23,193.35,193.225,193.34,110300000.0
2008-09-08 02:27:00,193.34,193.39,193.31,193.37,190700000.0
2008-09-08 02:28:00,193.37,193.405,193.365,193.375,107900000.0
2008-09-08 02:29:00,193.375,193.39,193.365,193.37,62600000.0
2008-09-08 02:30:00,193.37,193.405,193.34,193.4,198400000.0
2008-09-08 02:31:00,193.4,193.45,193.33,193.33,152500000.0
2008-09-08 02:32:00,193.34,193.4,193.28,193.3,416200000.0
2008-09-08 02:33:00,193.3,193.35,193.3,193.34,176700000.0
2008-09-08 02:34:00,193.34,193.415,193.305,193.415,221200000.0
2008-09-08 02:35:00,193.415,193.45,193.375,193.445,124900000.0
2008-09-08 02:36:00,193.455,193.535,193.415,193.47,272600000.0
2008-09-08 02:37:00,193.47,193.48,193.335,193.35,1044600001.0
2008-09-08 02:38:00,193.35,193.35,193.35,193.35,994100002.0
2008-09-08 02:39:00,193.36,193.37,193.33,193.35,102400000.0
2008-09-08 02:40:00,193.35,193.35,193.35,193.35,41000000.0
2008-09-08 02:41:00,193.35,193.35,193.35,193.35,443700011.0
2008-09-08 02:42:00,193.35,193.4,193.35,193.39,204300000.0
2008-09-08 02:43:00,193.39,193.43,193.39,193.43,355300011.0
2008-09-08 02:44:00,193.375,193.39,193.375,193.38,1202299996.0
2008-09-08 02:45:00,193.36,193.39,193.31,193.32,559099994.0
2008-09-08 02:46:00,193.38,193.38,193.295,193.33,559099994.0
2008-09-08 02:47:00,193.32,193.46,193.31,193.45,604100001.0
2008-09-08 02:48:00,193.45,193.57,193.45,193.57,342800000.0
2008-09-08 02:49:00,193.57,193.61,193.53,193.6,238500000.0
2008-09-08 02:50:00,193.6,193.63,193.58,193.62,348400000.0
2008-09-08 02:51:00,193.62,193.66,193.62,193.66,444900003.0
2008-09-08 02:52:00,193.66,193.68,193.66,193.66,134500000.0
2008-09-08 02:53:00,193.68,193.68,193.63,193.64,341400000.0
2008-09-08 02:54:00,193.65,193.65,193.525,193.585,422800000.0
2008-09-08 02:55:00,193.6,193.6,193.48,193.55,205800000.0
2008-09-08 02:56:00,193.56,193.58,193.545,193.55,62000000.0
2008-09-08 02:57:00,193.55,193.55,193.4,193.4,91800000.0
2008-09-08 02:58:00,193.46,193.46,193.38,193.4,188600000.0
2008-09-08 02:59:00,193.4,193.4,193.285,193.3,448900002.0
2008-09-08 03:00:00,193.3,193.32,193.3,193.31,222600000.0
2008-09-08 03:01:00,193.32,193.33,193.3,193.3,118800000.0
2008-09-08 03:02:00,193.3,193.365,193.285,193.345,268700000.0
2008-09-08 03:03:00,193.35,193.35,193.295,193.33,88900000.0
2008-09-08 03:04:00,193.34,193.47,193.305,193.44,100000000.0
2008-09-08 03:05:00,193.43,193.44,193.37,193.37,128100000.0
2008-09-08 03:06:00,193.37,193.37,193.29,193.3,168400000.0
2008-09-08 03:07:00,193.3,193.35,193.295,193.34,212700000.0
2008-09-08 03:08:00,193.34,193.36,193.295,193.34,255800000.0
2008-09-08 03:09:00,193.34,193.34,193.3,193.31,288000000.0
2008-09-08 03:10:00,193.31,193.31,193.275,193.275,153700000.0
2008-09-08 03:11:00,193.275,193.31,193.275,193.3,184600000.0
2008-09-08 03:12:00,193.3,193.44,193.3,193.4,367000000.0
2008-09-08 03:13:00,193.4,193.47,193.4,193.41,226999999.0
2008-09-08 03:14:00,193.4,193.4,193.31,193.33,273900000.0
2008-09-08 03:15:00,193.33,193.34,193.3,193.3,199200000.0
2008-09-08 03:16:00,193.3,193.33,193.22,193.31,251400000.0
2008-09-08 03:17:00,193.325,193.405,193.325,193.405,141100000.0
2008-09-08 03:18:00,193.405,193.58,193.385,193.57,223100000.0
2008-09-08 03:19:00,193.555,193.64,193.52,193.64,333200000.0
2008-09-08 03:20:00,193.635,193.71,193.62,193.68,511000001.0
2008-09-08 03:21:00,193.68,193.68,193.625,193.65,275700000.0
2008-09-08 03:22:00,193.665,193.74,193.665,193.68,160700000.0
2008-09-08 03:23:00,193.68,193.785,193.68,193.72,291500000.0
2008-09-08 03:24:00,193.725,193.87,193.685,193.79,320900001.0
2008-09-08 03:25:00,193.79,193.85,193.66,193.84,203200000.0
2008-09-08 03:26:00,193.84,193.915,193.84,193.91,41200000.0
2008-09-08 03:27:00,193.91,193.91,193.75,193.76,82800000.0
2008-09-08 03:28:00,193.74,193.815,193.705,193.75,175400000.0
2008-09-08 03:29:00,193.75,193.75,193.605,193.65,150200000.0
2008-09-08 03:30:00,193.645,193.72,193.625,193.695,153000000.0
2008-09-08 03:31:00,193.69,193.74,193.65,193.66,236700000.0
2008-09-08 03:32:00,193.67,193.67,193.55,193.605,282200000.0
2008-09-08 03:33:00,193.6,193.615,193.57,193.615,109300000.0
2008-09-08 03:34:00,193.61,193.67,193.61,193.64,100800000.0
2008-09-08 03:35:00,193.65,193.7,193.635,193.69,107400000.0
2008-09-08 03:36:00,193.69,193.73,193.69,193.72,160500000.0
2008-09-08 03:37:00,193.715,193.725,193.68,193.68,105500000.0
2008-09-08 03:38:00,193.685,193.72,193.65,193.675,115400000.0
2008-09-08 03:39:00,193.675,193.725,193.675,193.695,72000000.0
2008-09-08 03:40:00,193.695,193.805,193.695,193.785,135100000.0
2008-09-08 03:41:00,193.775,193.845,193.72,193.8,179000000.0
2008-09-08 03:42:00,193.785,193.97,193.785,193.845,148400000.0
2008-09-08 03:43:00,193.875,193.89,193.825,193.84,61100000.0
2008-09-08 03:44:00,193.815,193.825,193.785,193.79,90500000.0
2008-09-08 03:45:00,193.78,193.82,193.78,193.815,29900000.0
2008-09-08 03:46:00,193.815,193.825,193.775,193.825,68400000.0
2008-09-08 03:47:00,193.825,193.84,193.77,193.78,93400000.0
2008-09-08 03:48:00,193.78,193.79,193.75,193.775,84200000.0
2008-09-08 03:49:00,193.78,193.83,193.78,193.805,153400000.0
2008-09-08 03:50:00,193.805,193.88,193.805,193.88,225600000.0
2008-09-08 03:51:00,193.88,193.88,193.85,193.85,17200000.0
2008-09-08 03:52:00,193.85,193.875,193.8,193.835,50200000.0
2008-09-08 03:53:00,193.84,193.89,193.83,193.89,83800000.0
2008-09-08 03:54:00,193.89,193.89,193.87,193.88,38900000.0
2008-09-08 03:55:00,193.88,193.88,193.88,193.88,30100000.0
2008-09-08 03:56:00,193.88,193.88,193.775,193.82,54800000.0
2008-09-08 03:57:00,193.815,193.825,193.81,193.825,64800000.0
2008-09-08 03:58:00,193.83,193.86,193.825,193.86,82800000.0
2008-09-08 03:59:00,193.86,193.86,193.765,193.82,128400000.0
2008-09-08 04:00:00,193.81,193.94,193.81,193.93,137000000.0
2008-09-08 04:01:00,193.92,193.95,193.915,193.95,94400000.0
2008-09-08 04:02:00,193.96,194.045,193.935,194.02,184200000.0
2008-09-08 04:03:00,194.02,194.085,194.0,194.07,70100000.0
2008-09-08 04:04:00,194.06,194.09,194.06,194.09,69600000.0
2008-09-08 04:05:00,194.09,194.19,194.07,194.125,216600000.0
2008-09-08 04:06:00,194.13,194.19,194.125,194.14,109100000.0
2008-09-08 04:07:00,194.14,194.14,193.985,194.085,129000000.0
2008-09-08 04:08:00,194.095,194.13,194.07,194.1,145000000.0
2008-09-08 04:09:00,194.115,194.265,194.09,194.235,120500000.0
2008-09-08 04:10:00,194.25,194.41,194.24,194.37,138500000.0
2008-09-08 04:11:00,194.37,194.4,194.305,194.35,204500000.0
2008-09-08 04:12:00,194.36,194.36,194.27,194.31,177200000.0
2008-09-08 04:13:00,194.31,194.34,194.205,194.24,161700000.0
2008-09-08 04:14:00,194.24,194.39,194.24,194.325,168000000.0
2008-09-08 04:15:00,194.335,194.415,194.33,194.34,143100000.0
2008-09-08 04:16:00,194.305,194.37,194.29,194.31,165500000.0
2008-09-08 04:17:00,194.32,194.32,194.195,194.24,114200000.0
2008-09-08 04:18:00,194.24,194.28,194.2,194.25,98000000.0
2008-09-08 04:19:00,194.25,194.25,194.175,194.18,144700000.0
2008-09-08 04:20:00,194.18,194.19,194.14,194.14,89500000.0
2008-09-08 04:21:00,194.14,194.185,194.14,194.14,195900000.0
2008-09-08 04:22:00,194.17,194.285,194.17,194.275,191800000.0
2008-09-08 04:23:00,194.275,194.34,194.23,194.24,422700000.0
2008-09-08 04:24:00,194.24,194.27,194.22,194.25,276400002.0
2008-09-08 04:25:00,194.235,194.325,194.235,194.3,377299999.0
2008-09-08 04:26:00,194.295,194.405,194.265,194.405,341800000.0
2008-09-08 04:27:00,194.4,194.415,194.275,194.385,394900000.0
2008-09-08 04:28:00,194.38,194.38,194.265,194.345,211700000.0
2008-09-08 04:29:00,194.35,194.375,194.35,194.375,53100000.0
2008-09-08 04:30:00,194.375,194.375,194.355,194.375,119700000.0
2008-09-08 04:31:00,194.375,194.375,194.32,194.36,156000000.0
2008-09-08 04:32:00,194.33,194.36,194.305,194.34,90200000.0
2008-09-08 04:33:00,194.34,194.34,194.27,194.34,93300000.0
2008-09-08 04:34:00,194.34,194.34,194.285,194.31,116700000.0
2008-09-08 04:35:00,194.32,194.385,194.32,194.365,53300000.0
2008-09-08 04:36:00,194.375,194.575,194.36,194.54,354799999.0
2008-09-08 04:37:00,194.56,194.68,194.48,194.625,331099999.0
2008-09-08 04:38:00,194.63,194.83,194.535,194.77,318400000.0
2008-09-08 04:39:00,194.77,194.92,194.77,194.9,366900001.0
2008-09-08 04:40:00,194.9,194.925,194.85,194.88,468900001.0
2008-09-08 04:41:00,194.875,194.9,194.85,194.87,340600000.0
2008-09-08 04:42:00,194.87,194.965,194.87,194.945,429700000.0
2008-09-08 04:43:00,194.95,195.005,194.92,195.005,394700004.0
2008-09-08 04:44:00,195.0,195.025,194.88,194.88,228200001.0
2008-09-08 04:45:00,194.92,195.025,194.91,195.02,413899999.0
2008-09-08 04:46:00,195.005,195.005,194.905,194.91,70300000.0
2008-09-08 04:47:00,194.91,194.95,194.91,194.925,89300000.0
2008-09-08 04:48:00,194.94,195.055,194.935,194.98,90400000.0
2008-09-08 04:49:00,194.98,195.01,194.94,194.96,102000000.0
2008-09-08 04:50:00,194.96,194.98,194.885,194.9,123400000.0
2008-09-08 04:51:00,194.96,194.96,194.86,194.89,99100000.0
2008-09-08 04:52:00,194.89,194.91,194.845,194.845,146400000.0
2008-09-08 04:53:00,194.88,194.88,194.825,194.88,78000000.0
2008-09-08 04:54:00,194.88,194.89,194.85,194.87,155100000.0
2008-09-08 04:55:00,194.86,194.89,194.85,194.87,92700000.0
2008-09-08 04:56:00,194.87,194.98,194.85,194.93,65200000.0
2008-09-08 04:57:00,194.875,194.98,194.865,194.935,147299999.0
2008-09-08 04:58:00,194.93,195.02,194.93,194.97,90000000.0
2008-09-08 04:59:00,194.97,194.97,194.94,194.94,80800000.0
2008-09-08 05:00:00,194.94,194.96,194.92,194.92,100500000.0
2008-09-08 05:01:00,194.92,194.96,194.92,194.94,110900000.0
2008-09-08 05:02:00,194.915,194.965,194.915,194.96,80900000.0
2008-09-08 05:03:00,194.95,194.97,194.95,194.97,15000000.0
2008-09-08 05:04:00,194.97,195.0,194.97,194.99,25000000.0
2008-09-08 05:05:00,195.0,195.0,194.98,194.98,8000000.0
2008-09-08 05:06:00,194.98,195.01,194.96,195.01,64000000.0
2008-09-08 05:07:00,195.01,195.01,194.97,195.01,21600000.0
2008-09-08 05:08:00,195.01,195.01,194.98,194.99,18500000.0
2008-09-08 05:09:00,194.985,195.0,194.985,194.99,13300000.0
2008-09-08 05:10:00,194.98,195.0,194.98,194.99,10400000.0
2008-09-08 05:11:00,194.99,195.015,194.99,195.015,16900000.0
2008-09-08 05:12:00,195.015,195.06,195.015,195.05,39500000.0
2008-09-08 05:13:00,195.06,195.36,195.06,195.34,213500000.0
2008-09-08 05:14:00,195.315,195.37,195.285,195.37,196400000.0
2008-09-08 05:15:00,195.37,195.415,195.345,195.405,97500000.0
2008-09-08 05:16:00,195.41,195.52,195.4,195.49,187500000.0
2008-09-08 05:17:00,195.495,195.66,195.495,195.64,274900000.0
2008-09-08 05:18:00,195.645,195.66,195.535,195.615,99300000.0
2008-09-08 05:19:00,195.555,195.615,195.505,195.57,71900000.0
2008-09-08 05:20:00,195.54,195.57,195.425,195.52,184000000.0
2008-09-08 05:21:00,195.52,195.57,195.495,195.56,105100000.0
2008-09-08 05:22:00,195.56,195.57,195.53,195.56,101500000.0
2008-09-08 05:23:00,195.55,195.55,195.52,195.52,67600000.0
2008-09-08 05:24:00,195.52,195.52,195.49,195.52,36500000.0
2008-09-08 05:25:00,195.52,195.52,195.365,195.46,129500000.0
2008-09-08 05:26:00,195.46,195.5,195.4,195.435,87900000.0
2008-09-08 05:27:00,195.44,195.44,195.375,195.42,95800000.0
2008-09-08 05:28:00,195.42,195.43,195.4,195.41,77900000.0
2008-09-08 05:29:00,195.4,195.435,195.38,195.43,106500000.0
2008-09-08 05:30:00,195.43,195.48,195.395,195.47,124900000.0
2008-09-08 05:31:00,195.48,195.48,195.46,195.47,26800000.0
2008-09-08 05:32:00,195.48,195.48,195.44,195.48,91500000.0
2008-09-08 05:33:00,195.44,195.48,195.405,195.46,130000000.0
2008-09-08 05:34:00,195.47,195.47,195.43,195.45,48100000.0
2008-09-08 05:35:00,195.45,195.46,195.335,195.36,120700000.0
2008-09-08 05:36:00,195.36,195.395,195.345,195.375,59800000.0
2008-09-08 05:37:00,195.38,195.41,195.37,195.4,53100000.0
2008-09-08 05:38:00,195.4,195.4,195.295,195.295,88300003.0
2008-09-08 05:39:00,195.31,195.31,195.06,195.075,404000009.0
2008-09-08 05:40:00,195.145,195.145,194.985,194.99,99300000.0
2008-09-08 05:41:00,194.995,195.01,194.94,194.955,56900000.0
2008-09-08 05:42:00,194.955,195.01,194.945,194.97,97400000.0
2008-09-08 05:43:00,194.97,195.01,194.93,194.945,104600000.0
2008-09-08 05:44:00,194.935,194.935,194.92,194.92,12700000.0
2008-09-08 05:45:00,194.92,194.93,194.86,194.92,48400000.0
2008-09-08 05:46:00,194.92,194.92,194.855,194.9,54400000.0
2008-09-08 05:47:00,194.9,194.925,194.855,194.86,304700000.0
2008-09-08 05:48:00,194.86,194.895,194.86,194.89,126400000.0
2008-09-08 05:49:00,194.905,194.95,194.895,194.9,73500000.0
2008-09-08 05:50:00,194.9,194.93,194.89,194.9,82900000.0
2008-09-08 05:51:00,194.9,194.92,194.89,194.92,41500000.0
2008-09-08 05:52:00,194.92,194.92,194.9,194.915,53400000.0
2008-09-08 05:53:00,194.915,194.97,194.9,194.97,154800000.0
2008-09-08 05:54:00,194.97,195.02,194.97,195.02,74400000.0
2008-09-08 05:55:00,195.02,195.08,195.005,195.03,100100000.0
2008-09-08 05:56:00,195.025,195.07,194.98,195.04,51800000.0
2008-09-08 05:57:00,195.04,195.1,195.005,195.1,108000000.0
2008-09-08 05:58:00,195.1,195.13,195.09,195.13,104300000.0
2008-09-08 05:59:00,195.09,195.185,195.085,195.185,103600000.0
2008-09-08 06:00:00,195.21,195.21,195.14,195.18,55600000.0
2008-09-08 06:01:00,195.15,195.18,195.11,195.14,52500000.0
2008-09-08 06:02:00,195.14,195.17,195.14,195.14,56500000.0
2008-09-08 06:03:00,195.14,195.15,195.13,195.14,95300000.0
2008-09-08 06:04:00,195.155,195.3,195.155,195.25,167300000.0
2008-09-08 06:05:00,195.26,195.3,195.23,195.235,146600000.0
2008-09-08 06:06:00,195.245,195.27,195.215,195.27,126500000.0
2008-09-08 06:07:00,195.23,195.27,195.225,195.24,91700000.0
2008-09-08 06:08:00,195.24,195.3,195.19,195.195,218400000.0
2008-09-08 06:09:00,195.17,195.235,195.17,195.21,63800000.0
2008-09-08 06:10:00,195.22,195.23,195.21,195.21,21600000.0
2008-09-08 06:11:00,195.2,195.33,195.19,195.33,106900000.0
2008-09-08 06:12:00,195.315,195.385,195.305,195.37,116900000.0
2008-09-08 06:13:00,195.38,195.38,195.3,195.31,93400000.0
2008-09-08 06:14:00,195.31,195.31,195.155,195.155,105300000.0
2008-09-08 06:15:00,195.17,195.22,195.17,195.2,54400000.0
2008-09-08 06:16:00,195.2,195.22,195.135,195.15,82900000.0
2008-09-08 06:17:00,195.16,195.19,195.15,195.15,98700000.0
2008-09-08 06:18:00,195.155,195.16,195.085,195.12,137400000.0
2008-09-08 06:19:00,195.12,195.12,195.06,195.06,92800000.0
2008-09-08 06:20:00,195.06,195.06,195.0,195.03,77100000.0
2008-09-08 06:21:00,195.01,195.03,194.93,195.03,46500000.0
2008-09-08 06:22:00,194.955,194.955,194.93,194.95,5900000.0
2008-09-08 06:23:00,194.95,194.98,194.93,194.93,42700000.0
2008-09-08 06:24:00,194.93,194.94,194.695,194.73,102700000.0
2008-09-08 06:25:00,194.72,194.73,194.645,194.65,58300000.0
2008-09-08 06:26:00,194.65,194.675,194.595,194.6,75600000.0
2008-09-08 06:27:00,194.6,194.61,194.535,194.575,150900000.0
2008-09-08 06:28:00,194.515,194.535,194.39,194.425,148001350.0
2008-09-08 06:29:00,194.42,194.45,194.4,194.45,176800000.0
2008-09-08 06:30:00,194.45,194.52,194.45,194.515,99900000.0
2008-09-08 06:31:00,194.51,194.55,194.5,194.55,147100000.0
2008-09-08 06:32:00,194.56,194.58,194.545,194.58,86200000.0
2008-09-08 06:33:00,194.58,194.595,194.56,194.58,296400002.0
2008-09-08 06:34:00,194.58,194.655,194.57,194.64,185200000.0
2008-09-08 06:35:00,194.64,194.64,194.605,194.62,85100000.0
2008-09-08 06:36:00,194.62,194.69,194.61,194.69,139100000.0
2008-09-08 06:37:00,194.69,194.71,194.65,194.7,29400000.0
2008-09-08 06:38:00,194.69,194.71,194.655,194.71,45400000.0
2008-09-08 06:39:00,194.705,194.74,194.705,194.735,55800000.0
2008-09-08 06:40:00,194.73,194.73,194.73,194.73,2700000.0
2008-09-08 06:41:00,194.725,194.8,194.725,194.79,345300000.0
2008-09-08 06:42:00,194.79,194.79,194.77,194.78,409400000.0
2008-09-08 06:43:00,194.78,194.85,194.78,194.84,265600000.0
2008-09-08 06:44:00,194.84,194.84,194.78,194.83,240800000.0
2008-09-08 06:45:00,194.785,194.84,194.775,194.83,257600000.0
2008-09-08 06:46:00,194.83,194.84,194.81,194.82,116100000.0
2008-09-08 06:47:00,194.82,194.925,194.82,194.925,140000000.0
2008-09-08 06:48:00,194.92,194.99,194.915,194.99,59400000.0
2008-09-08 06:49:00,194.99,195.0,194.975,194.975,65500000.0
2008-09-08 06:50:00,194.98,195.06,194.98,195.04,83900000.0
2008-09-08 06:51:00,195.04,195.04,194.985,195.03,94200000.0
2008-09-08 06:52:00,195.04,195.1,195.03,195.03,73800000.0
2008-09-08 06:53:00,195.04,195.055,195.035,195.05,117800000.0
2008-09-08 06:54:00,195.06,195.08,195.05,195.055,146800000.0
2008-09-08 06:55:00,195.05,195.06,195.03,195.03,84700000.0
2008-09-08 06:56:00,195.03,195.04,194.99,195.04,93100000.0
2008-09-08 06:57:00,195.04,195.04,195.02,195.03,54100000.0
2008-09-08 06:58:00,195.03,195.06,195.015,195.02,155200000.0
2008-09-08 06:59:00,195.02,195.035,194.965,194.99,128100000.0
2008-09-08 07:00:00,194.99,195.005,194.945,194.995,173500000.0
2008-09-08 07:01:00,194.995,195.0,194.965,194.97,45400000.0
2008-09-08 07:02:00,194.97,194.98,194.9,194.9,38400000.0
2008-09-08 07:03:00,194.9,194.92,194.89,194.9,81300000.0
2008-09-08 07:04:00,194.855,194.9,194.8,194.805,36300000.0
2008-09-08 07:05:00,194.815,194.83,194.77,194.775,146400000.0
2008-09-08 07:06:00,194.78,194.81,194.755,194.755,52500000.0
2008-09-08 07:07:00,194.755,194.795,194.755,194.78,51400000.0
2008-09-08 07:08:00,194.775,194.805,194.77,194.795,56800000.0
2008-09-08 07:09:00,194.79,194.81,194.65,194.65,174200000.0
2008-09-08 07:10:00,194.67,194.71,194.67,194.7,111800000.0
2008-09-08 07:11:00,194.71,194.72,194.615,194.64,87300000.0
2008-09-08 07:12:00,194.64,194.64,194.56,194.57,54400000.0
2008-09-08 07:13:00,194.57,194.58,194.56,194.57,23200000.0
2008-09-08 07:14:00,194.57,194.62,194.57,194.62,59400000.0
2008-09-08 07:15:00,194.62,194.665,194.595,194.645,139200000.0
2008-09-08 07:16:00,194.655,194.78,194.65,194.765,105000000.0
2008-09-08 07:17:00,194.76,194.815,194.73,194.73,113700000.0
2008-09-08 07:18:00,194.725,194.765,194.68,194.68,68400000.0
2008-09-08 07:19:00,194.69,194.735,194.69,194.72,36100000.0
2008-09-08 07:20:00,194.73,194.78,194.715,194.77,40000000.0
2008-09-08 07:21:00,194.77,194.78,194.745,194.76,119800000.0
2008-09-08 07:22:00,194.75,194.76,194.735,194.75,92600000.0
2008-09-08 07:23:00,194.76,194.76,194.76,194.76,4000000.0
2008-09-08 07:24:00,194.75,194.76,194.75,194.75,35800000.0
2008-09-08 07:25:00,194.75,194.75,194.665,194.68,50900000.0
2008-09-08 07:26:00,194.68,194.69,194.67,194.69,61900000.0
2008-09-08 07:27:00,194.69,194.7,194.67,194.68,69000000.0
2008-09-08 07:28:00,194.68,194.705,194.66,194.705,80400000.0
2008-09-08 07:29:00,194.705,194.74,194.665,194.72,154000000.0
2008-09-08 07:30:00,194.71,194.72,194.71,194.71,41700000.0
2008-09-08 07:31:00,194.72,194.73,194.71,194.71,66100000.0
2008-09-08 07:32:00,194.72,194.76,194.72,194.76,46100000.0
2008-09-08 07:33:00,194.775,194.82,194.775,194.81,74900000.0
2008-09-08 07:34:00,194.81,194.81,194.8,194.8,3700000.0
2008-09-08 07:35:00,194.8,194.8,194.735,194.77,48700000.0
2008-09-08 07:36:00,194.77,194.78,194.72,194.75,73700000.0
2008-09-08 07:37:00,194.75,194.76,194.75,194.76,51900000.0
2008-09-08 07:38:00,194.75,194.78,194.655,194.73,136500000.0
2008-09-08 07:39:00,194.73,194.76,194.705,194.73,52100000.0
2008-09-08 07:40:00,194.72,194.76,194.7,194.705,46600000.0
2008-09-08 07:41:00,194.745,194.76,194.625,194.66,79100000.0
2008-09-08 07:42:00,194.715,194.715,194.6,194.6,141000000.0
2008-09-08 07:43:00,194.57,194.6,194.48,194.49,62100000.0
2008-09-08 07:44:00,194.49,194.54,194.445,194.53,147400000.0
2008-09-08 07:45:00,194.535,194.79,194.51,194.79,258900000.0
2008-09-08 07:46:00,194.745,194.8,194.745,194.76,113800000.0
2008-09-08 07:47:00,194.76,194.775,194.74,194.74,94000000.0
2008-09-08 07:48:00,194.74,194.79,194.74,194.78,81200000.0
2008-09-08 07:49:00,194.77,194.79,194.765,194.78,34700000.0
2008-09-08 07:50:00,194.79,194.87,194.78,194.795,97600000.0
2008-09-08 07:51:00,194.845,194.86,194.71,194.74,104100000.0
2008-09-08 07:52:00,194.73,194.83,194.71,194.82,113800000.0
2008-09-08 07:53:00,194.82,194.83,194.79,194.81,138000000.0
2008-09-08 07:54:00,194.81,194.83,194.75,194.75,89900000.0
2008-09-08 07:55:00,194.76,194.81,194.695,194.73,133400000.0
2008-09-08 07:56:00,194.73,194.75,194.675,194.75,74800000.0
2008-09-08 07:57:00,194.74,194.81,194.68,194.8,186800000.0
2008-09-08 07:58:00,194.8,194.88,194.8,194.87,148500000.0
2008-09-08 07:59:00,194.87,194.88,194.815,194.87,89100000.0
2008-09-08 08:00:00,194.87,194.91,194.82,194.855,172600000.0
2008-09-08 08:01:00,194.855,194.92,194.85,194.85,285600000.0
2008-09-08 08:02:00,194.845,194.89,194.79,194.89,287400000.0
2008-09-08 08:03:00,194.89,194.895,194.6,194.62,205000000.0
2008-09-08 08:04:00,194.62,194.62,194.495,194.5,214600000.0
2008-09-08 08:05:00,194.5,194.53,194.46,194.48,479600000.0
2008-09-08 08:06:00,194.495,194.505,194.39,194.48,137900000.0
2008-09-08 08:07:00,194.5,194.51,194.335,194.38,384800000.0
2008-09-08 08:08:00,194.38,194.38,194.19,194.21,402700000.0
2008-09-08 08:09:00,194.22,194.22,194.05,194.1,298700000.0
2008-09-08 08:10:00,194.1,194.1,193.815,193.91,346000000.0
2008-09-08 08:11:00,193.91,193.94,193.665,193.68,455900000.0
2008-09-08 08:12:00,193.68,193.755,193.64,193.74,452200000.0
2008-09-08 08:13:00,193.74,193.88,193.72,193.86,233700000.0
2008-09-08 08:14:00,193.855,194.13,193.855,194.11,318000000.0
2008-09-08 08:15:00,194.125,194.255,194.115,194.25,203900000.0
2008-09-08 08:16:00,194.26,194.28,194.155,194.18,150800000.0
2008-09-08 08:17:00,194.19,194.24,194.08,194.215,266500000.0
2008-09-08 08:18:00,194.215,194.215,194.005,194.035,303600000.0
2008-09-08 08:19:00,194.03,194.03,193.75,193.81,462100000.0
2008-09-08 08:20:00,193.81,193.81,193.535,193.545,412500000.0
2008-09-08 08:21:00,193.545,193.605,193.52,193.605,244000000.0
2008-09-08 08:22:00,193.6,193.89,193.59,193.82,300700000.0
2008-09-08 08:23:00,193.82,193.82,193.785,193.8,377400000.0
2008-09-08 08:24:00,193.795,193.81,193.765,193.77,126400000.0
2008-09-08 08:25:00,193.76,193.79,193.715,193.74,160000000.0
2008-09-08 08:26:00,193.74,193.77,193.68,193.7,77200000.0
2008-09-08 08:27:00,193.665,193.68,193.64,193.665,182300000.0
2008-09-08 08:28:00,193.68,193.725,193.61,193.64,247600000.0
2008-09-08 08:29:00,193.635,193.72,193.635,193.72,89700000.0
2008-09-08 08:30:00,193.73,193.78,193.72,193.78,197700000.0
2008-09-08 08:31:00,193.77,193.84,193.745,193.77,196100000.0
2008-09-08 08:32:00,193.76,193.76,193.575,193.59,310800000.0
2008-09-08 08:33:00,193.59,193.71,193.59,193.68,217600000.0
2008-09-08 08:34:00,193.68,193.68,193.625,193.65,177800000.0
2008-09-08 08:35:00,193.65,193.66,193.6,193.61,200900000.0
2008-09-08 08:36:00,193.61,193.655,193.55,193.56,318700000.0
2008-09-08 08:37:00,193.56,193.635,193.555,193.605,213000000.0
2008-09-08 08:38:00,193.61,193.65,193.605,193.65,355700000.0
2008-09-08 08:39:00,193.65,193.66,193.555,193.58,273400000.0
2008-09-08 08:40:00,193.58,193.58,193.47,193.53,467900000.0
2008-09-08 08:41:00,193.53,193.54,193.465,193.51,171100000.0
2008-09-08 08:42:00,193.51,193.59,193.5,193.53,367299999.0
2008-09-08 08:43:00,193.53,193.53,193.435,193.44,384900000.0
2008-09-08 08:44:00,193.45,193.46,193.325,193.37,327300000.0
2008-09-08 08:45:00,193.365,193.39,193.27,193.275,314900000.0
2008-09-08 08:46:00,193.265,193.29,193.22,193.28,291900000.0
2008-09-08 08:47:00,193.29,193.4,193.275,193.335,399200000.0
2008-09-08 08:48:00,193.335,193.42,193.31,193.37,384200000.0
2008-09-08 08:49:00,193.37,193.46,193.315,193.415,371100000.0
2008-09-08 08:50:00,193.42,193.51,193.34,193.39,244300000.0
2008-09-08 08:51:00,193.39,193.415,193.235,193.31,315300000.0
2008-09-08 08:52:00,193.315,193.39,193.305,193.36,235900000.0
2008-09-08 08:53:00,193.36,193.36,193.25,193.3,377400000.0
2008-09-08 08:54:00,193.3,193.32,193.28,193.28,185500000.0
2008-09-08 08:55:00,193.28,193.29,193.16,193.16,229300000.0
2008-09-08 08:56:00,193.16,193.18,193.07,193.125,331400000.0
2008-09-08 08:57:00,193.12,193.14,192.92,193.08,352000000.0
2008-09-08 08:58:00,193.085,193.085,192.865,192.93,412400000.0
2008-09-08 08:59:00,192.93,192.98,192.88,192.955,286500000.0
2008-09-08 09:00:00,192.96,193.055,192.94,193.055,352200000.0
2008-09-08 09:01:00,193.06,193.065,192.96,192.965,221600000.0
2008-09-08 09:02:00,192.97,193.105,192.87,193.095,487800000.0
2008-09-08 09:03:00,193.1,193.215,193.065,193.13,414600000.0
2008-09-08 09:04:00,193.13,193.155,193.015,193.11,375700000.0
2008-09-08 09:05:00,193.11,193.17,193.07,193.1,535400000.0
2008-09-08 09:06:00,193.115,193.23,193.1,193.14,524600000.0
2008-09-08 09:07:00,193.14,193.21,193.065,193.12,413400000.0
2008-09-08 09:08:00,193.105,193.14,192.88,192.89,467400000.0
2008-09-08 09:09:00,192.88,193.0,192.88,192.99,318500000.0
2008-09-08 09:10:00,192.99,193.07,192.925,192.945,312400000.0
2008-09-08 09:11:00,192.96,193.025,192.915,192.93,386700000.0
2008-09-08 09:12:00,192.935,192.985,192.86,192.86,492300000.0
2008-09-08 09:13:00,192.865,193.0,192.865,192.98,332800000.0
2008-09-08 09:14:00,192.98,193.005,192.84,192.97,444600000.0
2008-09-08 09:15:00,192.97,192.99,192.915,192.96,449800000.0
2008-09-08 09:16:00,192.965,193.02,192.945,192.975,498000000.0
2008-09-08 09:17:00,192.96,192.99,192.89,192.92,438800000.0
2008-09-08 09:18:00,192.92,192.95,192.87,192.88,277900000.0
2008-09-08 09:19:00,192.89,192.92,192.805,192.85,348300000.0
2008-09-08 09:20:00,192.85,192.86,192.75,192.79,742700000.0
2008-09-08 09:21:00,192.79,192.93,192.735,192.93,422300000.0
2008-09-08 09:22:00,192.93,192.99,192.88,192.9,367600000.0
2008-09-08 09:23:00,192.9,192.98,192.895,192.96,533600000.0
2008-09-08 09:24:00,192.965,193.04,192.96,193.03,432800001.0
2008-09-08 09:25:00,193.03,193.04,192.935,193.03,226400000.0
2008-09-08 09:26:00,193.03,193.04,193.01,193.03,135100000.0
2008-09-08 09:27:00,193.02,193.03,192.99,193.01,256400000.0
2008-09-08 09:28:00,193.01,193.14,192.98,193.14,269100000.0
2008-09-08 09:29:00,193.14,193.295,193.14,193.285,551300000.0
2008-09-08 09:30:00,193.29,193.33,193.275,193.33,268200000.0
2008-09-08 09:31:00,193.34,193.43,193.32,193.41,320300000.0
2008-09-08 09:32:00,193.41,193.57,193.41,193.47,404400000.0
2008-09-08 09:33:00,193.46,193.49,193.415,193.42,717800010.0
2008-09-08 09:34:00,193.42,193.44,193.36,193.43,850300017.0
2008-09-08 09:35:00,193.43,193.44,193.37,193.415,420500000.0
2008-09-08 09:36:00,193.415,193.545,193.41,193.51,356500000.0
2008-09-08 09:37:00,193.51,193.64,193.51,193.56,377100000.0
2008-09-08 09:38:00,193.555,193.585,193.505,193.53,334000000.0
2008-09-08 09:39:00,193.53,193.55,193.44,193.47,350800000.0
2008-09-08 09:40:00,193.47,193.51,193.45,193.46,246700000.0
2008-09-08 09:41:00,193.5,193.595,193.49,193.55,337600000.0
2008-09-08 09:42:00,193.55,193.64,193.54,193.605,425900000.0
2008-09-08 09:43:00,193.61,193.7,193.6,193.65,466400000.0
2008-09-08 09:44:00,193.64,193.71,193.64,193.68,284600000.0
2008-09-08 09:45:00,193.68,193.75,193.65,193.75,379000000.0
2008-09-08 09:46:00,193.755,193.83,193.725,193.76,435500000.0
2008-09-08 09:47:00,193.765,193.87,193.73,193.8,420600000.0
2008-09-08 09:48:00,193.79,193.81,193.735,193.75,266400000.0
2008-09-08 09:49:00,193.75,193.76,193.645,193.7,223900000.0
2008-09-08 09:50:00,193.7,193.7,193.55,193.65,432900000.0
2008-09-08 09:51:00,193.65,193.65,193.47,193.5,503900000.0
2008-09-08 09:52:00,193.515,193.59,193.425,193.46,476700000.0
2008-09-08 09:53:00,193.46,193.51,193.41,193.51,391500000.0
2008-09-08 09:54:00,193.51,193.57,193.485,193.49,414300000.0
2008-09-08 09:55:00,193.49,193.55,193.48,193.54,385000000.0
2008-09-08 09:56:00,193.54,193.54,193.33,193.38,306900000.0
2008-09-08 09:57:00,193.375,193.535,193.375,193.475,318300000.0
2008-09-08 09:58:00,193.475,193.55,193.47,193.52,201000000.0
2008-09-08 09:59:00,193.515,193.55,193.45,193.5,251000000.0
2008-09-08 10:00:00,193.51,193.57,193.495,193.515,387400000.0
2008-09-08 10:01:00,193.515,193.585,193.51,193.555,750100000.0
2008-09-08 10:02:00,193.555,193.585,193.43,193.52,487700000.0
2008-09-08 10:03:00,193.525,193.54,193.48,193.52,561100000.0
2008-09-08 10:04:00,193.52,193.57,193.49,193.52,407200000.0
2008-09-08 10:05:00,193.52,193.55,193.52,193.535,721300000.0
2008-09-08 10:06:00,193.535,193.56,193.51,193.54,437600000.0
2008-09-08 10:07:00,193.55,193.625,193.525,193.555,520300000.0
2008-09-08 10:08:00,193.565,193.6,193.495,193.495,487000000.0
2008-09-08 10:09:00,193.495,193.585,193.475,193.58,561800000.0
2008-09-08 10:10:00,193.575,193.58,193.465,193.48,550900000.0
2008-09-08 10:11:00,193.455,193.52,193.425,193.52,358600000.0
2008-09-08 10:12:00,193.495,193.59,193.47,193.47,490500000.0
2008-09-08 10:13:00,193.46,193.46,193.255,193.305,602400000.0
2008-09-08 10:14:00,193.28,193.32,193.165,193.18,526500000.0
2008-09-08 10:15:00,193.18,193.25,193.09,193.215,484400000.0
2008-09-08 10:16:00,193.215,193.25,193.15,193.175,376800000.0
2008-09-08 10:17:00,193.19,193.2,193.09,193.15,267500000.0
2008-09-08 10:18:00,193.15,193.215,193.075,193.195,240500000.0
2008-09-08 10:19:00,193.195,193.24,193.155,193.18,508100000.0
2008-09-08 10:20:00,193.18,193.24,193.145,193.16,567300000.0
2008-09-08 10:21:00,193.17,193.18,193.065,193.065,378200000.0
2008-09-08 10:22:00,193.075,193.11,192.855,192.89,552700000.0
2008-09-08 10:23:00,192.89,192.9,192.705,192.74,541600000.0
2008-09-08 10:24:00,192.74,192.74,192.59,192.64,493000000.0
2008-09-08 10:25:00,192.64,192.65,192.575,192.63,536600000.0
2008-09-08 10:26:00,192.63,192.63,192.5,192.51,640800000.0
2008-09-08 10:27:00,192.51,192.515,192.445,192.51,527500000.0
2008-09-08 10:28:00,192.5,192.56,192.5,192.53,304000000.0
2008-09-08 10:29:00,192.53,192.57,192.385,192.49,704100000.0
2008-09-08 10:30:00,192.505,192.505,192.14,192.29,518600000.0
2008-09-08 10:31:00,192.305,192.44,192.265,192.44,371500000.0
2008-09-08 10:32:00,192.45,192.545,192.41,192.51,391900000.0
2008-09-08 10:33:00,192.525,192.57,192.505,192.55,270400000.0
2008-09-08 10:34:00,192.55,192.715,192.51,192.71,318200000.0
2008-09-08 10:35:00,192.705,192.785,192.69,192.75,370900000.0
2008-09-08 10:36:00,192.76,192.8,192.61,192.61,544300000.0
2008-09-08 10:37:00,192.625,192.815,192.615,192.795,499400000.0
2008-09-08 10:38:00,192.8,192.82,192.615,192.65,422400000.0
2008-09-08 10:39:00,192.64,192.71,192.635,192.635,131900000.0
2008-09-08 10:40:00,192.65,192.69,192.58,192.68,114700000.0
2008-09-08 10:41:00,192.69,192.69,192.63,192.645,48500000.0
2008-09-08 10:42:00,192.64,192.76,192.64,192.76,179100000.0
2008-09-08 10:43:00,192.76,192.835,192.76,192.805,328700000.0
2008-09-08 10:44:00,192.805,192.91,192.8,192.9,522400000.0
2008-09-08 10:45:00,192.9,193.075,192.89,193.06,423700000.0
2008-09-08 10:46:00,193.06,193.07,193.0,193.06,624500000.0
2008-09-08 10:47:00,193.06,193.15,193.035,193.15,244500000.0
2008-09-08 10:48:00,193.15,193.165,193.035,193.09,294900000.0
2008-09-08 10:49:00,193.09,193.105,193.05,193.065,109600000.0
2008-09-08 10:50:00,193.07,193.07,193.005,193.04,141200000.0
2008-09-08 10:51:00,193.04,193.04,192.98,193.0,113300000.0
2008-09-08 10:52:00,192.99,193.01,192.91,192.91,215900000.0
2008-09-08 10:53:00,192.9,192.9,192.785,192.83,279800000.0
2008-09-08 10:54:00,192.83,192.89,192.71,192.72,386600000.0
2008-09-08 10:55:00,192.72,192.72,192.405,192.405,644500000.0
2008-09-08 10:56:00,192.415,192.455,192.32,192.34,359000000.0
2008-09-08 10:57:00,192.34,192.345,192.095,192.125,448400000.0
2008-09-08 10:58:00,192.14,192.23,192.14,192.22,379000000.0
2008-09-08 10:59:00,192.22,192.235,192.11,192.11,598700000.0
2008-09-08 11:00:00,192.12,192.195,192.095,192.16,588299989.0
2008-09-08 11:01:00,192.16,192.22,192.12,192.22,316800000.0
2008-09-08 11:02:00,192.21,192.245,192.175,192.18,172100000.0
2008-09-08 11:03:00,192.18,192.255,192.175,192.23,292900000.0
2008-09-08 11:04:00,192.23,192.29,192.165,192.165,362700000.0
2008-09-08 11:05:00,192.16,192.21,192.155,192.19,321100000.0
2008-09-08 11:06:00,192.19,192.19,192.085,192.15,400500000.0
2008-09-08 11:07:00,192.155,192.175,192.095,192.105,333400000.0
2008-09-08 11:08:00,192.105,192.16,191.985,192.005,407100000.0
2008-09-08 11:09:00,191.985,192.03,191.93,191.93,316100000.0
2008-09-08 11:10:00,191.93,192.045,191.905,192.005,392000000.0
2008-09-08 11:11:00,191.99,191.99,191.565,191.565,478300000.0
2008-09-08 11:12:00,191.57,191.59,191.45,191.565,458200000.0
2008-09-08 11:13:00,191.585,191.61,191.455,191.49,329700000.0
2008-09-08 11:14:00,191.5,191.57,191.5,191.56,430700000.0
2008-09-08 11:15:00,191.56,191.67,191.54,191.67,436600000.0
2008-09-08 11:16:00,191.67,191.78,191.67,191.715,357600000.0
2008-09-08 11:17:00,191.74,191.86,191.71,191.84,291600000.0
2008-09-08 11:18:00,191.84,191.88,191.79,191.84,559000000.0
2008-09-08 11:19:00,191.84,191.86,191.83,191.85,361000000.0
2008-09-08 11:20:00,191.85,191.87,191.775,191.87,264100000.0
2008-09-08 11:21:00,191.87,191.895,191.845,191.87,411200000.0
2008-09-08 11:22:00,191.87,192.02,191.82,192.02,331300000.0
2008-09-08 11:23:00,192.04,192.16,192.01,192.11,484900000.0
2008-09-08 11:24:00,192.1,192.1,191.98,191.98,268000000.0
2008-09-08 11:25:00,191.99,192.005,191.94,191.98,133300000.0
2008-09-08 11:26:00,191.96,191.965,191.845,191.87,304800000.0
2008-09-08 11:27:00,191.865,191.865,191.72,191.75,402600000.0
2008-09-08 11:28:00,191.76,191.765,191.655,191.715,413000000.0
2008-09-08 11:29:00,191.72,191.73,191.6,191.65,417000000.0
2008-09-08 11:30:00,191.65,191.685,191.63,191.64,268200000.0
2008-09-08 11:31:00,191.655,191.76,191.64,191.75,359400000.0
2008-09-08 11:32:00,191.69,191.77,191.69,191.74,469200000.0
2008-09-08 11:33:00,191.76,191.76,191.585,191.6,303200000.0
2008-09-08 11:34:00,191.6,191.62,191.55,191.56,127500000.0
2008-09-08 11:35:00,191.56,191.62,191.525,191.56,163000000.0
2008-09-08 11:36:00,191.57,191.695,191.54,191.655,280400000.0
2008-09-08 11:37:00,191.66,191.73,191.66,191.7,109700000.0
2008-09-08 11:38:00,191.7,191.81,191.7,191.74,289599997.0
2008-09-08 11:39:00,191.75,191.78,191.68,191.73,293200000.0
2008-09-08 11:40:00,191.68,191.76,191.625,191.72,190100000.0
2008-09-08 11:41:00,191.72,191.785,191.72,191.75,136400000.0
2008-09-08 11:42:00,191.74,191.78,191.715,191.75,66900000.0
2008-09-08 11:43:00,191.75,191.765,191.685,191.76,228000000.0
2008-09-08 11:44:00,191.76,191.8,191.665,191.79,336000000.0
2008-09-08 11:45:00,191.775,191.79,191.7,191.775,293400000.0
2008-09-08 11:46:00,191.775,191.895,191.765,191.885,299300000.0
2008-09-08 11:47:00,191.89,191.94,191.84,191.85,178200000.0
2008-09-08 11:48:00,191.84,191.89,191.84,191.845,126900000.0
2008-09-08 11:49:00,191.87,191.93,191.85,191.86,122500000.0
2008-09-08 11:50:00,191.82,191.85,191.755,191.755,391999998.0
2008-09-08 11:51:00,191.755,191.77,191.615,191.635,271600000.0
2008-09-08 11:52:00,191.655,191.66,191.62,191.64,145400000.0
2008-09-08 11:53:00,191.63,191.64,191.46,191.49,313100000.0
2008-09-08 11:54:00,191.48,191.48,191.445,191.46,49900000.0
2008-09-08 11:55:00,191.45,191.495,191.45,191.48,66400000.0
2008-09-08 11:56:00,191.48,191.495,191.4,191.47,244300000.0
2008-09-08 11:57:00,191.48,191.485,191.445,191.48,90100000.0
2008-09-08 11:58:00,191.49,191.5,191.405,191.43,130800000.0
2008-09-08 11:59:00,191.44,191.45,191.36,191.36,167900000.0
2008-09-08 12:00:00,191.385,191.44,191.375,191.43,147000000.0
2008-09-08 12:01:00,191.42,191.43,191.33,191.375,190200000.0
2008-09-08 12:02:00,191.35,191.43,191.32,191.39,230300000.0
2008-09-08 12:03:00,191.4,191.415,191.365,191.365,69500000.0
2008-09-08 12:04:00,191.37,191.395,191.33,191.375,179000000.0
2008-09-08 12:05:00,191.355,191.38,191.235,191.25,126800000.0
2008-09-08 12:06:00,191.225,191.25,191.105,191.19,258300000.0
2008-09-08 12:07:00,191.19,191.19,191.06,191.09,266800000.0
2008-09-08 12:08:00,191.1,191.13,191.1,191.11,191600000.0
2008-09-08 12:09:00,191.11,191.11,190.92,190.94,231400000.0
2008-09-08 12:10:00,190.94,190.94,190.72,190.82,284000000.0
2008-09-08 12:11:00,190.83,190.87,190.805,190.85,327500000.0
2008-09-08 12:12:00,190.86,190.86,190.665,190.685,382000000.0
2008-09-08 12:13:00,190.7,190.825,190.65,190.795,297200000.0
2008-09-08 12:14:00,190.795,190.8,190.565,190.715,398100000.0
2008-09-08 12:15:00,190.695,190.755,190.66,190.69,371100000.0
2008-09-08 12:16:00,190.68,190.715,190.635,190.69,183600000.0
2008-09-08 12:17:00,190.68,190.71,190.655,190.7,202600000.0
2008-09-08 12:18:00,190.675,190.745,190.595,190.735,348500000.0
2008-09-08 12:19:00,190.755,190.96,190.755,190.935,315700000.0
2008-09-08 12:20:00,190.94,191.19,190.935,191.19,389300000.0
2008-09-08 12:21:00,191.205,191.26,191.11,191.23,302800000.0
2008-09-08 12:22:00,191.24,191.33,191.215,191.25,326400000.0
2008-09-08 12:23:00,191.25,191.395,191.24,191.365,290600000.0
2008-09-08 12:24:00,191.365,191.39,191.32,191.38,203300000.0
2008-09-08 12:25:00,191.38,191.4,191.36,191.385,104900000.0
2008-09-08 12:26:00,191.39,191.58,191.355,191.48,362700000.0
2008-09-08 12:27:00,191.48,191.52,191.34,191.35,274000000.0
2008-09-08 12:28:00,191.36,191.405,191.265,191.265,270300000.0
2008-09-08 12:29:00,191.245,191.3,191.215,191.23,201800000.0
2008-09-08 12:30:00,191.25,191.25,190.845,191.09,551800000.0
2008-09-08 12:31:00,191.09,191.19,191.08,191.17,348400000.0
2008-09-08 12:32:00,191.175,191.18,191.125,191.155,259400000.0
2008-09-08 12:33:00,191.13,191.16,191.105,191.105,303700000.0
2008-09-08 12:34:00,191.125,191.155,191.065,191.135,296800000.0
2008-09-08 12:35:00,191.15,191.205,191.115,191.115,226500000.0
2008-09-08 12:36:00,191.14,191.17,191.035,191.12,309200000.0
2008-09-08 12:37:00,191.11,191.14,190.96,190.96,314900000.0
2008-09-08 12:38:00,190.965,191.045,190.93,191.045,300800000.0
2008-09-08 12:39:00,191.05,191.145,191.015,191.145,273000000.0
2008-09-08 12:40:00,191.125,191.18,191.125,191.16,168600000.0
2008-09-08 12:41:00,191.16,191.2,191.07,191.18,228600000.0
2008-09-08 12:42:00,191.165,191.175,191.105,191.11,105300000.0
2008-09-08 12:43:00,191.12,191.17,191.07,191.17,120000000.0
2008-09-08 12:44:00,191.16,191.2,191.15,191.19,324000003.0
2008-09-08 12:45:00,191.19,191.21,191.13,191.17,262300000.0
2008-09-08 12:46:00,191.18,191.21,191.13,191.2,124500000.0
2008-09-08 12:47:00,191.2,191.22,191.175,191.22,208100000.0
2008-09-08 12:48:00,191.22,191.32,191.205,191.32,226000000.0
2008-09-08 12:49:00,191.32,191.34,191.305,191.32,277100000.0
2008-09-08 12:50:00,191.33,191.45,191.33,191.425,230900000.0
2008-09-08 12:51:00,191.43,191.44,191.385,191.43,159200000.0
2008-09-08 12:52:00,191.405,191.425,191.355,191.38,125900000.0
2008-09-08 12:53:00,191.39,191.45,191.37,191.45,127900000.0
2008-09-08 12:54:00,191.45,191.655,191.425,191.635,197500000.0
2008-09-08 12:55:00,191.65,191.72,191.64,191.65,271000000.0
2008-09-08 12:56:00,191.66,191.78,191.61,191.77,380400000.0
2008-09-08 12:57:00,191.77,191.905,191.755,191.835,300300000.0
2008-09-08 12:58:00,191.835,191.955,191.83,191.87,265000000.0
2008-09-08 12:59:00,191.87,191.89,191.81,191.865,120200000.0
2008-09-08 13:00:00,191.855,191.855,191.83,191.83,143200000.0
2008-09-08 13:01:00,191.84,191.89,191.82,191.89,224800000.0
2008-09-08 13:02:00,191.905,191.975,191.885,191.95,149400000.0
2008-09-08 13:03:00,191.96,192.06,191.94,192.025,118000000.0
2008-09-08 13:04:00,192.04,192.05,191.96,191.96,105300000.0
2008-09-08 13:05:00,191.935,192.0,191.925,191.94,143600000.0
2008-09-08 13:06:00,191.95,191.98,191.945,191.97,104700000.0
2008-09-08 13:07:00,191.97,191.97,191.83,191.865,215500000.0
2008-09-08 13:08:00,191.845,191.88,191.745,191.77,256000000.0
2008-09-08 13:09:00,191.755,191.775,191.62,191.64,532100000.0
2008-09-08 13:10:00,191.64,191.64,191.28,191.29,431600000.0
2008-09-08 13:11:00,191.29,191.45,191.22,191.44,299000000.0
2008-09-08 13:12:00,191.435,191.47,191.375,191.405,216600000.0
2008-09-08 13:13:00,191.375,191.39,191.235,191.375,182700000.0
2008-09-08 13:14:00,191.39,191.42,191.34,191.36,197200000.0
2008-09-08 13:15:00,191.35,191.41,191.32,191.36,215500000.0
2008-09-08 13:16:00,191.37,191.54,191.35,191.54,242600000.0
2008-09-08 13:17:00,191.55,191.635,191.545,191.61,237000000.0
2008-09-08 13:18:00,191.61,191.735,191.595,191.71,187300000.0
2008-09-08 13:19:00,191.71,191.785,191.655,191.77,224800000.0
2008-09-08 13:20:00,191.77,191.79,191.74,191.76,149100000.0
2008-09-08 13:21:00,191.77,191.815,191.76,191.76,167300000.0
2008-09-08 13:22:00,191.76,191.76,191.645,191.665,197700000.0
2008-09-08 13:23:00,191.685,191.69,191.595,191.61,195100000.0
2008-09-08 13:24:00,191.6,191.605,191.505,191.505,144000000.0
2008-09-08 13:25:00,191.5,191.5,191.425,191.425,187500000.0
2008-09-08 13:26:00,191.42,191.42,191.3,191.38,222500000.0
2008-09-08 13:27:00,191.37,191.425,191.365,191.425,186500000.0
2008-09-08 13:28:00,191.405,191.54,191.405,191.51,224200000.0
2008-09-08 13:29:00,191.5,191.53,191.5,191.5,61200000.0
2008-09-08 13:30:00,191.475,191.52,191.47,191.51,81000000.0
2008-09-08 13:31:00,191.51,191.51,191.39,191.39,211400000.0
2008-09-08 13:32:00,191.38,191.42,191.365,191.42,165500000.0
2008-09-08 13:33:00,191.42,191.45,191.345,191.445,253700000.0
2008-09-08 13:34:00,191.44,191.44,191.37,191.37,183000000.0
2008-09-08 13:35:00,191.37,191.38,191.325,191.365,120800000.0
2008-09-08 13:36:00,191.345,191.385,191.345,191.355,29700000.0
2008-09-08 13:37:00,191.36,191.375,191.295,191.295,32400000.0
2008-09-08 13:38:00,191.31,191.32,191.29,191.32,98600000.0
2008-09-08 13:39:00,191.31,191.4,191.245,191.38,146400000.0
2008-09-08 13:40:00,191.38,191.43,191.38,191.4,99800000.0
2008-09-08 13:41:00,191.4,191.505,191.4,191.5,115600000.0
2008-09-08 13:42:00,191.475,191.565,191.475,191.52,82900000.0
2008-09-08 13:43:00,191.51,191.52,191.425,191.46,77600000.0
2008-09-08 13:44:00,191.47,191.58,191.47,191.54,91200000.0
2008-09-08 13:45:00,191.53,191.67,191.53,191.555,185600000.0
2008-09-08 13:46:00,191.55,191.63,191.485,191.63,287000000.0
2008-09-08 13:47:00,191.64,191.645,191.55,191.57,288200000.0
2008-09-08 13:48:00,191.57,191.67,191.565,191.64,144700000.0
2008-09-08 13:49:00,191.65,191.66,191.63,191.66,120700000.0
2008-09-08 13:50:00,191.67,191.69,191.575,191.59,183400000.0
2008-09-08 13:51:00,191.59,191.62,191.545,191.545,102900000.0
2008-09-08 13:52:00,191.56,191.56,191.515,191.52,150400000.0
2008-09-08 13:53:00,191.52,191.56,191.5,191.53,119400000.0
2008-09-08 13:54:00,191.53,191.545,191.455,191.48,79000000.0
2008-09-08 13:55:00,191.48,191.51,191.455,191.49,59800000.0
2008-09-08 13:56:00,191.5,191.55,191.49,191.52,164000000.0
2008-09-08 13:57:00,191.51,191.61,191.51,191.61,176300000.0
2008-09-08 13:58:00,191.6,191.6,191.525,191.55,237600000.0
2008-09-08 13:59:00,191.565,191.57,191.46,191.515,199600000.0
2008-09-08 14:00:00,191.495,191.56,191.465,191.51,197800000.0
2008-09-08 14:01:00,191.505,191.51,191.43,191.43,148000000.0
2008-09-08 14:02:00,191.44,191.44,191.355,191.36,94900000.0
2008-09-08 14:03:00,191.37,191.525,191.335,191.51,89500000.0
2008-09-08 14:04:00,191.485,191.52,191.44,191.455,199100000.0
2008-09-08 14:05:00,191.485,191.59,191.46,191.58,294600000.0
2008-09-08 14:06:00,191.58,191.62,191.535,191.585,116800000.0
2008-09-08 14:07:00,191.605,191.64,191.53,191.53,613000013.0
2008-09-08 14:08:00,191.515,191.52,191.395,191.475,413300000.0
2008-09-08 14:09:00,191.48,191.48,191.345,191.35,302800000.0
2008-09-08 14:10:00,191.36,191.36,191.19,191.21,199900000.0
2008-09-08 14:11:00,191.21,191.33,191.205,191.295,286900000.0
2008-09-08 14:12:00,191.3,191.36,191.29,191.32,123100000.0
2008-09-08 14:13:00,191.295,191.3,191.22,191.245,210600000.0
2008-09-08 14:14:00,191.225,191.32,191.225,191.31,94100000.0
2008-09-08 14:15:00,191.3,191.36,191.285,191.33,83400000.0
2008-09-08 14:16:00,191.34,191.36,191.33,191.33,50300000.0
2008-09-08 14:17:00,191.32,191.37,191.32,191.36,60000000.0
2008-09-08 14:18:00,191.35,191.365,191.34,191.355,48800000.0
2008-09-08 14:19:00,191.36,191.36,191.335,191.36,39200000.0
2008-09-08 14:20:00,191.36,191.44,191.355,191.405,141000000.0
2008-09-08 14:21:00,191.405,191.41,191.35,191.36,161500000.0
2008-09-08 14:22:00,191.35,191.42,191.35,191.41,57800000.0
2008-09-08 14:23:00,191.42,191.44,191.4,191.42,102500000.0
2008-09-08 14:24:00,191.43,191.46,191.38,191.39,121700000.0
2008-09-08 14:25:00,191.365,191.48,191.365,191.46,127300000.0
2008-09-08 14:26:00,191.47,191.475,191.365,191.395,190500000.0
2008-09-08 14:27:00,191.4,191.415,191.26,191.395,206400000.0
2008-09-08 14:28:00,191.4,191.42,191.29,191.36,310400000.0
2008-09-08 14:29:00,191.35,191.4,191.325,191.325,173700000.0
2008-09-08 14:30:00,191.34,191.35,191.295,191.31,154400000.0
2008-09-08 14:31:00,191.3,191.36,191.275,191.305,246100000.0
2008-09-08 14:32:00,191.32,191.33,191.205,191.25,179000000.0
2008-09-08 14:33:00,191.225,191.32,191.225,191.31,237000000.0
2008-09-08 14:34:00,191.32,191.405,191.32,191.355,114600000.0
2008-09-08 14:35:00,191.35,191.41,191.34,191.375,117100000.0
2008-09-08 14:36:00,191.38,191.43,191.365,191.42,148500000.0
2008-09-08 14:37:00,191.43,191.48,191.42,191.475,62800000.0
2008-09-08 14:38:00,191.48,191.525,191.415,191.525,96600000.0
2008-09-08 14:39:00,191.54,191.62,191.54,191.59,40400000.0
2008-09-08 14:40:00,191.59,191.67,191.575,191.67,110900000.0
2008-09-08 14:41:00,191.675,191.74,191.67,191.68,108200000.0
2008-09-08 14:42:00,191.69,191.725,191.68,191.72,63000000.0
2008-09-08 14:43:00,191.72,191.735,191.67,191.67,118000000.0
2008-09-08 14:44:00,191.66,191.71,191.615,191.7,111400000.0
2008-09-08 14:45:00,191.71,191.76,191.695,191.72,103900000.0
2008-09-08 14:46:00,191.72,191.76,191.705,191.76,109100000.0
2008-09-08 14:47:00,191.76,191.815,191.76,191.79,146200000.0
2008-09-08 14:48:00,191.805,191.805,191.725,191.76,120200000.0
2008-09-08 14:49:00,191.77,191.785,191.67,191.67,151500000.0
2008-09-08 14:50:00,191.66,191.68,191.595,191.66,100900000.0
2008-09-08 14:51:00,191.67,191.685,191.64,191.685,89000000.0
2008-09-08 14:52:00,191.69,191.7,191.66,191.69,62300000.0
2008-09-08 14:53:00,191.69,191.7,191.61,191.65,347999999.0
2008-09-08 14:54:00,191.66,191.66,191.56,191.58,135200000.0
2008-09-08 14:55:00,191.58,191.63,191.565,191.63,99500000.0
2008-09-08 14:56:00,191.63,191.63,191.54,191.55,85300000.0
2008-09-08 14:57:00,191.55,191.6,191.54,191.59,66700000.0
2008-09-08 14:58:00,191.59,191.61,191.54,191.57,101600000.0
2008-09-08 14:59:00,191.58,191.58,191.51,191.53,96800000.0
2008-09-08 15:00:00,191.54,191.685,191.515,191.61,178100000.0
2008-09-08 15:01:00,191.62,191.72,191.62,191.69,243900000.0
2008-09-08 15:02:00,191.69,191.725,191.645,191.71,166700000.0
2008-09-08 15:03:00,191.72,191.745,191.67,191.73,167400000.0
2008-09-08 15:04:00,191.725,191.75,191.705,191.75,195900000.0
2008-09-08 15:05:00,191.72,191.73,191.675,191.7,111200000.0
2008-09-08 15:06:00,191.7,191.74,191.675,191.73,98900000.0
2008-09-08 15:07:00,191.72,191.745,191.595,191.61,83200000.0
2008-09-08 15:08:00,191.61,191.65,191.57,191.64,129300000.0
2008-09-08 15:09:00,191.64,191.64,191.605,191.62,41800000.0
2008-09-08 15:10:00,191.63,191.67,191.535,191.57,63300000.0
2008-09-08 15:11:00,191.56,191.56,191.49,191.51,124800000.0
2008-09-08 15:12:00,191.53,191.59,191.49,191.58,116100000.0
2008-09-08 15:13:00,191.59,191.65,191.53,191.53,144100000.0
2008-09-08 15:14:00,191.52,191.52,191.375,191.42,231700000.0
2008-09-08 15:15:00,191.42,191.455,191.35,191.415,148600000.0
2008-09-08 15:16:00,191.41,191.42,191.335,191.39,156400000.0
2008-09-08 15:17:00,191.39,191.54,191.39,191.51,102600000.0
2008-09-08 15:18:00,191.52,191.54,191.45,191.45,82600000.0
2008-09-08 15:19:00,191.45,191.5,191.445,191.5,61900000.0
2008-09-08 15:20:00,191.465,191.5,191.44,191.5,68900000.0
2008-09-08 15:21:00,191.5,191.52,191.48,191.51,75800000.0
2008-09-08 15:22:00,191.5,191.53,191.5,191.53,56200000.0
2008-09-08 15:23:00,191.535,191.57,191.515,191.55,116600000.0
2008-09-08 15:24:00,191.55,191.55,191.51,191.52,18500000.0
2008-09-08 15:25:00,191.51,191.64,191.51,191.64,92800000.0
2008-09-08 15:26:00,191.64,191.64,191.595,191.62,119500000.0
2008-09-08 15:27:00,191.62,191.65,191.61,191.62,87500000.0
2008-09-08 15:28:00,191.635,191.69,191.62,191.67,113200000.0
2008-09-08 15:29:00,191.67,191.685,191.605,191.63,96800000.0
2008-09-08 15:30:00,191.62,191.64,191.59,191.62,97600000.0
2008-09-08 15:31:00,191.62,191.65,191.575,191.59,191300000.0
2008-09-08 15:32:00,191.58,191.58,191.47,191.47,643700004.0
2008-09-08 15:33:00,191.47,191.585,191.465,191.54,329400000.0
2008-09-08 15:34:00,191.55,191.595,191.53,191.55,111200000.0
2008-09-08 15:35:00,191.54,191.555,191.47,191.47,148100000.0
2008-09-08 15:36:00,191.46,191.46,191.37,191.38,202500000.0
2008-09-08 15:37:00,191.37,191.37,191.25,191.25,84700000.0
2008-09-08 15:38:00,191.24,191.25,191.155,191.16,105600000.0
2008-09-08 15:39:00,191.15,191.205,191.145,191.16,121400000.0
2008-09-08 15:40:00,191.16,191.21,191.12,191.2,293700000.0
2008-09-08 15:41:00,191.2,191.26,191.18,191.235,108600000.0
2008-09-08 15:42:00,191.225,191.49,191.225,191.46,194500000.0
2008-09-08 15:43:00,191.46,191.46,191.36,191.37,95800000.0
2008-09-08 15:44:00,191.38,191.38,191.275,191.35,103200000.0
2008-09-08 15:45:00,191.35,191.385,191.305,191.31,80200000.0
2008-09-08 15:46:00,191.32,191.36,191.27,191.33,120500000.0
2008-09-08 15:47:00,191.34,191.38,191.27,191.33,166000000.0
2008-09-08 15:48:00,191.32,191.4,191.32,191.38,84800000.0
2008-09-08 15:49:00,191.37,191.38,191.26,191.3,562200012.0
2008-09-08 15:50:00,191.29,191.33,191.205,191.21,79700000.0
2008-09-08 15:51:00,191.21,191.21,191.065,191.065,134900000.0
2008-09-08 15:52:00,191.06,191.08,190.885,190.94,148700000.0
2008-09-08 15:53:00,190.94,191.005,190.94,190.99,144800000.0
2008-09-08 15:54:00,190.98,190.98,190.865,190.865,176100000.0
2008-09-08 15:55:00,190.855,190.88,190.79,190.84,245600000.0
2008-09-08 15:56:00,190.84,190.84,190.685,190.71,215600000.0
2008-09-08 15:57:00,190.71,190.725,190.635,190.66,237200000.0
2008-09-08 15:58:00,190.65,190.72,190.64,190.69,175300000.0
2008-09-08 15:59:00,190.68,190.755,190.68,190.735,181600000.0
2008-09-08 16:00:00,190.735,190.77,190.675,190.73,182400000.0
2008-09-08 16:01:00,190.74,190.77,190.66,190.725,155900000.0
2008-09-08 16:02:00,190.715,190.715,190.63,190.67,170800000.0
2008-09-08 16:03:00,190.68,190.775,190.68,190.76,201300000.0
2008-09-08 16:04:00,190.77,190.925,190.77,190.925,95400000.0
2008-09-08 16:05:00,190.945,191.11,190.925,191.11,183500000.0
2008-09-08 16:06:00,191.105,191.24,191.105,191.19,379800000.0
2008-09-08 16:07:00,191.19,191.22,191.16,191.22,294200000.0
2008-09-08 16:08:00,191.19,191.22,191.14,191.15,199500000.0
2008-09-08 16:09:00,191.15,191.19,191.0,191.04,345300000.0
2008-09-08 16:10:00,191.04,191.04,190.94,190.96,189000000.0
2008-09-08 16:11:00,190.97,191.0,190.95,190.99,178300000.0
2008-09-08 16:12:00,191.005,191.035,190.96,191.01,165500000.0
2008-09-08 16:13:00,191.0,191.07,190.995,191.07,50100000.0
2008-09-08 16:14:00,191.07,191.175,191.06,191.145,179500000.0
2008-09-08 16:15:00,191.13,191.18,191.11,191.16,136400000.0
2008-09-08 16:16:00,191.15,191.2,191.125,191.13,313100000.0
2008-09-08 16:17:00,191.14,191.155,191.07,191.1,219900000.0
2008-09-08 16:18:00,191.1,191.1,190.955,190.96,105500000.0
2008-09-08 16:19:00,190.96,191.02,190.92,191.0,127900000.0
2008-09-08 16:20:00,191.0,191.09,190.965,190.965,334400000.0
2008-09-08 16:21:00,190.965,190.965,190.895,190.91,302900000.0
2008-09-08 16:22:00,190.91,190.915,190.825,190.855,190700000.0
2008-09-08 16:23:00,190.85,190.87,190.765,190.83,614800002.0
2008-09-08 16:24:00,190.83,190.91,190.83,190.885,154600000.0
2008-09-08 16:25:00,190.88,190.95,190.81,190.86,192900000.0
2008-09-08 16:26:00,190.85,190.86,190.79,190.84,234500000.0
2008-09-08 16:27:00,190.855,190.92,190.83,190.9,301700000.0
2008-09-08 16:28:00,190.89,190.95,190.875,190.95,202300000.0
2008-09-08 16:29:00,190.94,190.99,190.925,190.985,180500000.0
2008-09-08 16:30:00,190.985,191.06,190.985,191.05,230300000.0
2008-09-08 16:31:00,191.045,191.18,191.04,191.16,223600000.0
2008-09-08 16:32:00,191.15,191.17,191.07,191.08,199000000.0
2008-09-08 16:33:00,191.085,191.105,191.025,191.07,264300000.0
2008-09-08 16:34:00,191.08,191.14,191.045,191.115,199400000.0
2008-09-08 16:35:00,191.12,191.13,191.02,191.02,179500000.0
2008-09-08 16:36:00,191.03,191.08,190.98,191.08,183400000.0
2008-09-08 16:37:00,191.095,191.1,191.04,191.09,255800000.0
2008-09-08 16:38:00,191.08,191.17,191.07,191.16,147300000.0
2008-09-08 16:39:00,191.16,191.19,191.13,191.18,125300000.0
2008-09-08 16:40:00,191.19,191.28,191.185,191.23,189400000.0
2008-09-08 16:41:00,191.24,191.26,191.205,191.22,215900000.0
2008-09-08 16:42:00,191.21,191.28,191.2,191.21,104100000.0
2008-09-08 16:43:00,191.2,191.25,191.165,191.24,210100000.0
2008-09-08 16:44:00,191.24,191.29,191.21,191.21,63100000.0
2008-09-08 16:45:00,191.2,191.25,191.15,191.215,175700000.0
2008-09-08 16:46:00,191.205,191.32,191.19,191.32,153800000.0
2008-09-08 16:47:00,191.32,191.405,191.3,191.39,87200000.0
2008-09-08 16:48:00,191.38,191.42,191.33,191.41,122000000.0
2008-09-08 16:49:00,191.42,191.44,191.32,191.34,164900000.0
2008-09-08 16:50:00,191.35,191.35,191.305,191.31,85000000.0
2008-09-08 16:51:00,191.295,191.295,191.095,191.1,202500000.0
2008-09-08 16:52:00,191.1,191.14,191.05,191.13,216100000.0
2008-09-08 16:53:00,191.14,191.195,191.12,191.12,169300000.0
2008-09-08 16:54:00,191.11,191.16,190.97,190.97,116600000.0
2008-09-08 16:55:00,190.97,191.09,190.945,191.025,239800000.0
2008-09-08 16:56:00,191.025,191.025,190.925,190.98,209200000.0
2008-09-08 16:57:00,190.965,191.035,190.705,190.765,484200000.0
2008-09-08 16:58:00,190.77,190.79,190.67,190.68,127000000.0
2008-09-08 16:59:00,190.675,190.7,190.445,190.465,305100000.0
2008-09-08 17:00:00,190.455,190.47,190.265,190.285,234200000.0
2008-09-08 17:01:00,190.28,190.295,190.08,190.14,330600000.0
2008-09-08 17:02:00,190.155,190.52,190.155,190.51,292000000.0
2008-09-08 17:03:00,190.5,190.58,190.48,190.57,250600000.0
2008-09-08 17:04:00,190.545,190.625,190.47,190.585,220900000.0
2008-09-08 17:05:00,190.565,190.605,190.485,190.53,181800000.0
2008-09-08 17:06:00,190.505,190.605,190.5,190.605,152300000.0
2008-09-08 17:07:00,190.605,190.86,190.605,190.86,286900000.0
2008-09-08 17:08:00,190.87,190.99,190.825,190.85,454100000.0
2008-09-08 17:09:00,190.85,190.875,190.805,190.845,488100000.0
2008-09-08 17:10:00,190.84,190.915,190.84,190.9,249200000.0
2008-09-08 17:11:00,190.89,190.9,190.79,190.805,199900000.0
2008-09-08 17:12:00,190.805,190.93,190.805,190.855,272900000.0
2008-09-08 17:13:00,190.86,190.88,190.825,190.84,347500000.0
2008-09-08 17:14:00,190.85,190.85,190.79,190.8,192900000.0
2008-09-08 17:15:00,190.8,190.81,190.725,190.75,221800000.0
2008-09-08 17:16:00,190.745,190.795,190.645,190.645,276000000.0
2008-09-08 17:17:00,190.615,190.625,190.53,190.555,297100000.0
2008-09-08 17:18:00,190.56,190.59,190.5,190.53,164200000.0
2008-09-08 17:19:00,190.54,190.65,190.535,190.65,205200000.0
2008-09-08 17:20:00,190.65,190.66,190.515,190.54,205300000.0
2008-09-08 17:21:00,190.54,190.54,190.4,190.46,316700000.0
2008-09-08 17:22:00,190.47,190.61,190.46,190.565,232900000.0
2008-09-08 17:23:00,190.57,190.68,190.57,190.59,197900000.0
2008-09-08 17:24:00,190.575,190.61,190.525,190.56,204800000.0
2008-09-08 17:25:00,190.56,190.625,190.47,190.515,199700000.0
2008-09-08 17:26:00,190.52,190.64,190.52,190.64,99800000.0
2008-09-08 17:27:00,190.64,190.64,190.365,190.375,213200000.0
2008-09-08 17:28:00,190.395,190.455,190.29,190.375,206100000.0
2008-09-08 17:29:00,190.375,190.385,190.185,190.27,483300000.0
2008-09-08 17:30:00,190.26,190.39,190.24,190.34,250600000.0
2008-09-08 17:31:00,190.34,190.45,190.34,190.41,365600000.0
2008-09-08 17:32:00,190.4,190.5,190.4,190.49,219700000.0
2008-09-08 17:33:00,190.49,190.52,190.425,190.44,335000000.0
2008-09-08 17:34:00,190.43,190.455,190.385,190.43,262700000.0
2008-09-08 17:35:00,190.43,190.435,190.375,190.415,158300000.0
2008-09-08 17:36:00,190.42,190.52,190.405,190.51,203600000.0
2008-09-08 17:37:00,190.5,190.525,190.43,190.43,180400000.0
2008-09-08 17:38:00,190.415,190.46,190.415,190.44,133600000.0
2008-09-08 17:39:00,190.45,190.45,190.375,190.41,220000000.0
2008-09-08 17:40:00,190.41,190.41,190.325,190.37,210400000.0
2008-09-08 17:41:00,190.37,190.375,190.265,190.285,197400000.0
2008-09-08 17:42:00,190.29,190.315,190.255,190.27,223000000.0
2008-09-08 17:43:00,190.27,190.32,190.26,190.3,159100000.0
2008-09-08 17:44:00,190.31,190.34,190.255,190.29,200900000.0
2008-09-08 17:45:00,190.3,190.31,190.19,190.23,212700000.0
2008-09-08 17:46:00,190.23,190.23,190.115,190.115,174800000.0
2008-09-08 17:47:00,190.115,190.125,190.01,190.03,172700000.0
2008-09-08 17:48:00,190.02,190.02,189.855,189.855,160600000.0
2008-09-08 17:49:00,189.85,189.885,189.75,189.8,135800000.0
2008-09-08 17:50:00,189.8,189.8,189.69,189.74,143600000.0
2008-09-08 17:51:00,189.74,189.74,189.55,189.7,200600000.0
2008-09-08 17:52:00,189.71,189.74,189.575,189.61,223500000.0
2008-09-08 17:53:00,189.6,189.61,189.51,189.53,85300000.0
2008-09-08 17:54:00,189.52,189.69,189.52,189.62,132300000.0
2008-09-08 17:55:00,189.61,189.63,189.525,189.53,143900000.0
2008-09-08 17:56:00,189.53,189.555,189.395,189.41,195300000.0
2008-09-08 17:57:00,189.4,189.4,189.2,189.31,288500000.0
2008-09-08 17:58:00,189.32,189.37,189.26,189.31,192700000.0
2008-09-08 17:59:00,189.32,189.37,189.26,189.365,255500000.0
2008-09-08 18:00:00,189.37,189.455,189.325,189.45,331800000.0
2008-09-08 18:01:00,189.46,189.51,189.435,189.47,136500000.0
2008-09-08 18:02:00,189.485,189.795,189.475,189.75,274800000.0
2008-09-08 18:03:00,189.77,189.8,189.695,189.745,248600000.0
2008-09-08 18:04:00,189.77,189.785,189.695,189.695,259600000.0
2008-09-08 18:05:00,189.695,189.78,189.695,189.745,356300000.0
2008-09-08 18:06:00,189.73,189.77,189.72,189.73,190700000.0
2008-09-08 18:07:00,189.72,189.75,189.7,189.74,136200000.0
2008-09-08 18:08:00,189.75,189.8,189.745,189.78,91000000.0
2008-09-08 18:09:00,189.77,189.77,189.565,189.59,217600000.0
2008-09-08 18:10:00,189.565,189.58,189.445,189.445,335400000.0
2008-09-08 18:11:00,189.445,189.46,189.31,189.32,389200000.0
2008-09-08 18:12:00,189.315,189.37,189.07,189.07,438900000.0
2008-09-08 18:13:00,189.075,189.075,189.0,189.025,282500000.0
2008-09-08 18:14:00,189.02,189.29,189.02,189.29,215900000.0
2008-09-08 18:15:00,189.3,189.47,189.295,189.455,353000000.0
2008-09-08 18:16:00,189.46,189.59,189.46,189.58,317500000.0
2008-09-08 18:17:00,189.58,189.58,189.455,189.52,225000000.0
2008-09-08 18:18:00,189.52,189.57,189.48,189.525,292500000.0
2008-09-08 18:19:00,189.54,189.59,189.5,189.565,242800000.0
2008-09-08 18:20:00,189.565,189.65,189.565,189.6,197600000.0
2008-09-08 18:21:00,189.61,189.61,189.505,189.52,271000000.0
2008-09-08 18:22:00,189.53,189.56,189.465,189.52,152800000.0
2008-09-08 18:23:00,189.52,189.55,189.48,189.52,188500000.0
2008-09-08 18:24:00,189.52,189.53,189.415,189.46,294600000.0
2008-09-08 18:25:00,189.46,189.495,189.43,189.45,344400000.0
2008-09-08 18:26:00,189.45,189.5,189.425,189.445,234700000.0
2008-09-08 18:27:00,189.47,189.47,189.35,189.46,229500000.0
2008-09-08 18:28:00,189.435,189.5,189.425,189.46,186500000.0
2008-09-08 18:29:00,189.435,189.485,189.405,189.44,191100000.0
2008-09-08 18:30:00,189.43,189.51,189.425,189.5,182000000.0
2008-09-08 18:31:00,189.5,189.515,189.38,189.44,241200000.0
2008-09-08 18:32:00,189.44,189.45,189.36,189.395,345800000.0
2008-09-08 18:33:00,189.395,189.5,189.395,189.495,445300000.0
2008-09-08 18:34:00,189.475,189.56,189.445,189.54,181400000.0
2008-09-08 18:35:00,189.54,189.545,189.455,189.52,393100000.0
2008-09-08 18:36:00,189.52,189.57,189.505,189.545,352400000.0
2008-09-08 18:37:00,189.545,189.55,189.495,189.52,244800000.0
2008-09-08 18:38:00,189.52,189.52,189.45,189.49,139800000.0
2008-09-08 18:39:00,189.5,189.54,189.46,189.54,60500000.0
2008-09-08 18:40:00,189.53,189.54,189.47,189.51,190000000.0
2008-09-08 18:41:00,189.5,189.57,189.495,189.56,115800000.0
2008-09-08 18:42:00,189.55,189.59,189.5,189.5,306600000.0
2008-09-08 18:43:00,189.5,189.52,189.46,189.47,244600000.0
2008-09-08 18:44:00,189.46,189.5,189.435,189.47,246400000.0
2008-09-08 18:45:00,189.47,189.515,189.47,189.51,149500000.0
2008-09-08 18:46:00,189.525,189.705,189.52,189.705,289800000.0
2008-09-08 18:47:00,189.71,189.88,189.71,189.82,256900000.0
2008-09-08 18:48:00,189.83,189.86,189.82,189.86,107800000.0
2008-09-08 18:49:00,189.86,189.96,189.85,189.88,154100000.0
2008-09-08 18:50:00,189.89,189.89,189.77,189.81,163900000.0
2008-09-08 18:51:00,189.805,189.845,189.735,189.735,177500000.0
2008-09-08 18:52:00,189.735,189.78,189.73,189.74,150800000.0
2008-09-08 18:53:00,189.74,189.78,189.73,189.765,198100000.0
2008-09-08 18:54:00,189.75,189.75,189.605,189.63,224400000.0
2008-09-08 18:55:00,189.615,189.63,189.565,189.58,283400000.0
2008-09-08 18:56:00,189.595,189.6,189.545,189.56,376100000.0
2008-09-08 18:57:00,189.56,189.59,189.55,189.575,162200000.0
2008-09-08 18:58:00,189.575,189.615,189.57,189.585,247400000.0
2008-09-08 18:59:00,189.59,189.625,189.51,189.54,329500000.0
2008-09-08 19:00:00,189.555,189.58,189.47,189.52,221200000.0
2008-09-08 19:01:00,189.52,189.52,189.47,189.5,75200000.0
2008-09-08 19:02:00,189.5,189.51,189.43,189.505,132400000.0
2008-09-08 19:03:00,189.52,189.52,189.46,189.475,108700000.0
2008-09-08 19:04:00,189.48,189.49,189.455,189.46,68100000.0
2008-09-08 19:05:00,189.475,189.475,189.36,189.36,156600000.0
2008-09-08 19:06:00,189.36,189.37,189.21,189.22,128800000.0
2008-09-08 19:07:00,189.22,189.27,189.18,189.2,117200000.0
2008-09-08 19:08:00,189.23,189.26,189.165,189.205,89600000.0
2008-09-08 19:09:00,189.21,189.23,189.13,189.18,193500000.0
2008-09-08 19:10:00,189.19,189.32,189.14,189.32,201000000.0
2008-09-08 19:11:00,189.33,189.35,189.265,189.3,155100000.0
2008-09-08 19:12:00,189.315,189.32,189.295,189.31,46300000.0
2008-09-08 19:13:00,189.32,189.36,189.26,189.27,207700000.0
2008-09-08 19:14:00,189.27,189.32,189.22,189.22,110100000.0
2008-09-08 19:15:00,189.205,189.3,189.195,189.3,163300000.0
2008-09-08 19:16:00,189.295,189.295,189.2,189.26,138100000.0
2008-09-08 19:17:00,189.205,189.22,189.16,189.19,102000000.0
2008-09-08 19:18:00,189.14,189.2,189.105,189.18,105100000.0
2008-09-08 19:19:00,189.17,189.235,189.17,189.21,41600000.0
2008-09-08 19:20:00,189.21,189.21,189.145,189.2,34800000.0
2008-09-08 19:21:00,189.13,189.155,189.115,189.155,122600000.0
2008-09-08 19:22:00,189.15,189.22,189.13,189.22,62600000.0
2008-09-08 19:23:00,189.235,189.235,189.175,189.175,156800000.0
2008-09-08 19:24:00,189.175,189.18,188.965,188.98,164900000.0
2008-09-08 19:25:00,188.98,189.05,188.95,189.04,296000000.0
2008-09-08 19:26:00,189.05,189.07,188.905,189.005,268600000.0
2008-09-08 19:27:00,189.005,189.07,188.955,189.0,288600000.0
2008-09-08 19:28:00,189.01,189.045,188.975,189.01,133100000.0
2008-09-08 19:29:00,188.995,189.04,188.995,189.025,79500000.0
2008-09-08 19:30:00,189.01,189.035,188.975,189.03,194700000.0
2008-09-08 19:31:00,188.965,189.035,188.935,189.02,165300000.0
2008-09-08 19:32:00,189.03,189.06,189.005,189.03,223300000.0
2008-09-08 19:33:00,189.005,189.03,188.935,188.935,64100000.0
2008-09-08 19:34:00,188.935,188.98,188.93,188.94,193700000.0
2008-09-08 19:35:00,188.93,189.015,188.905,188.97,186300000.0
2008-09-08 19:36:00,188.97,188.97,188.745,188.77,305100000.0
2008-09-08 19:37:00,188.77,188.79,188.65,188.655,386500000.0
2008-09-08 19:38:00,188.67,188.7,188.615,188.685,231200000.0
2008-09-08 19:39:00,188.705,188.72,188.595,188.61,141100000.0
2008-09-08 19:40:00,188.62,188.635,188.52,188.53,114700000.0
2008-09-08 19:41:00,188.54,188.565,188.52,188.565,148300000.0
2008-09-08 19:42:00,188.545,188.55,188.525,188.54,60800000.0
2008-09-08 19:43:00,188.54,188.61,188.535,188.58,121200000.0
2008-09-08 19:44:00,188.6,188.67,188.575,188.64,178200000.0
2008-09-08 19:45:00,188.64,188.735,188.62,188.69,343100000.0
2008-09-08 19:46:00,188.69,188.8,188.675,188.8,303800000.0
2008-09-08 19:47:00,188.775,188.845,188.74,188.845,362300000.0
2008-09-08 19:48:00,188.845,188.87,188.755,188.8,171200000.0
2008-09-08 19:49:00,188.8,188.875,188.79,188.83,143000000.0
2008-09-08 19:50:00,188.83,188.845,188.745,188.745,128700000.0
2008-09-08 19:51:00,188.735,188.765,188.64,188.67,164300000.0
2008-09-08 19:52:00,188.66,188.68,188.62,188.67,259700000.0
2008-09-08 19:53:00,188.67,188.685,188.58,188.64,272000000.0
2008-09-08 19:54:00,188.65,188.65,188.58,188.65,174900000.0
2008-09-08 19:55:00,188.64,188.64,188.565,188.605,117900000.0
2008-09-08 19:56:00,188.61,188.63,188.565,188.605,226700000.0
2008-09-08 19:57:00,188.615,188.655,188.59,188.64,278200000.0
2008-09-08 19:58:00,188.64,188.64,188.56,188.595,218700000.0
2008-09-08 19:59:00,188.595,188.695,188.57,188.68,244100000.0
2008-09-08 20:00:00,188.68,188.715,188.675,188.715,68600000.0
2008-09-08 20:01:00,188.72,188.795,188.71,188.795,87200000.0
2008-09-08 20:02:00,188.815,188.9,188.815,188.86,102900000.0
2008-09-08 20:03:00,188.875,189.035,188.86,188.9,377600000.0
2008-09-08 20:04:00,188.9,188.98,188.9,188.955,220100000.0
2008-09-08 20:05:00,188.955,188.985,188.94,188.98,75800000.0
2008-09-08 20:06:00,188.98,188.98,188.955,188.97,23700000.0
2008-09-08 20:07:00,188.97,188.97,188.93,188.97,28300000.0
2008-09-08 20:08:00,188.97,189.005,188.93,188.93,183300000.0
2008-09-08 20:09:00,188.95,189.035,188.9,189.03,344800000.0
2008-09-08 20:10:00,189.03,189.03,188.96,189.025,253600000.0
2008-09-08 20:11:00,189.025,189.13,188.98,189.125,269700000.0
2008-09-08 20:12:00,189.125,189.13,189.05,189.085,288600000.0
2008-09-08 20:13:00,189.085,189.16,189.055,189.16,249200000.0
2008-09-08 20:14:00,189.16,189.205,189.115,189.185,111900000.0
2008-09-08 20:15:00,189.165,189.165,189.025,189.07,261900000.0
2008-09-08 20:16:00,189.07,189.145,189.07,189.14,168000000.0
2008-09-08 20:17:00,189.14,189.155,189.015,189.03,270100000.0
2008-09-08 20:18:00,189.03,189.035,188.995,189.015,100000000.0
2008-09-08 20:19:00,189.015,189.05,188.965,188.985,356100000.0
2008-09-08 20:20:00,188.985,189.035,188.93,189.0,249100000.0
2008-09-08 20:21:00,188.99,189.12,188.98,189.07,330700000.0
2008-09-08 20:22:00,189.075,189.105,189.06,189.105,210800000.0
2008-09-08 20:23:00,189.105,189.12,189.05,189.12,230000000.0
2008-09-08 20:24:00,189.13,189.22,189.12,189.19,207200000.0
2008-09-08 20:25:00,189.2,189.24,189.2,189.23,191100000.0
2008-09-08 20:26:00,189.24,189.26,189.155,189.17,61900000.0
2008-09-08 20:27:00,189.2,189.2,189.2,189.2,3000000.0
2008-09-08 20:28:00,189.16,189.275,189.14,189.24,142400000.0
2008-09-08 20:29:00,189.235,189.275,189.215,189.265,418600000.0
2008-09-08 20:30:00,189.28,189.285,189.14,189.145,393300000.0
2008-09-08 20:31:00,189.145,189.205,189.115,189.175,317300000.0
2008-09-08 20:32:00,189.175,189.22,189.145,189.18,260200000.0
2008-09-08 20:33:00,189.18,189.23,189.125,189.2,197400000.0
2008-09-08 20:34:00,189.16,189.2,189.105,189.105,52500000.0
2008-09-08 20:35:00,189.12,189.21,189.12,189.21,91300000.0
2008-09-08 20:36:00,189.21,189.25,189.21,189.24,87800000.0
2008-09-08 20:37:00,189.245,189.245,189.145,189.24,199100000.0
2008-09-08 20:38:00,189.235,189.26,189.22,189.23,132000000.0
2008-09-08 20:39:00,189.235,189.24,189.195,189.22,62200000.0
2008-09-08 20:40:00,189.22,189.26,189.2,189.26,34700000.0
2008-09-08 20:41:00,189.26,189.26,189.195,189.2,95100000.0
2008-09-08 20:42:00,189.21,189.25,189.205,189.25,61900000.0
2008-09-08 20:43:00,189.26,189.33,189.24,189.33,111900000.0
2008-09-08 20:44:00,189.32,189.335,189.3,189.325,70100000.0
2008-09-08 20:45:00,189.32,189.32,189.31,189.32,38400000.0
2008-09-08 20:46:00,189.32,189.32,189.225,189.27,169000000.0
2008-09-08 20:47:00,189.28,189.35,189.275,189.35,107400000.0
2008-09-08 20:48:00,189.355,189.355,189.215,189.29,231400000.0
2008-09-08 20:49:00,189.29,189.29,189.25,189.28,93367500.0
2008-09-08 20:50:00,189.27,189.31,189.23,189.3,110500000.0
2008-09-08 20:51:00,189.3,189.34,189.285,189.34,80200000.0
2008-09-08 20:52:00,189.34,189.41,189.34,189.41,192900000.0
2008-09-08 20:53:00,189.415,189.425,189.39,189.425,75600000.0
2008-09-08 20:54:00,189.42,189.51,189.42,189.48,120000000.0
2008-09-08 20:55:00,189.49,189.55,189.395,189.395,179000000.0
2008-09-08 20:56:00,189.4,189.4,189.315,189.34,151900000.0
2008-09-08 20:57:00,189.34,189.405,189.34,189.4,172500000.0
2008-09-08 20:58:00,189.39,189.39,189.35,189.39,145800000.0
2008-09-08 20:59:00,189.365,189.47,189.365,189.465,203100000.0
2008-09-08 21:00:00,189.46,189.47,189.445,189.455,281000000.0
2008-09-08 21:01:00,189.455,189.49,189.45,189.47,162600000.0
2008-09-08 21:02:00,189.47,189.59,189.46,189.59,127000000.0
2008-09-08 21:03:00,189.6,189.63,189.6,189.61,159800000.0
2008-09-08 21:04:00,189.6,189.69,189.6,189.62,115100000.0
2008-09-08 21:05:00,189.62,189.62,189.535,189.55,85300000.0
2008-09-08 21:06:00,189.55,189.57,189.505,189.55,147200000.0
2008-09-08 21:07:00,189.54,189.56,189.515,189.52,92000000.0
2008-09-08 21:08:00,189.54,189.555,189.54,189.54,19800000.0
2008-09-08 21:09:00,189.54,189.54,189.54,189.54,45400000.0
2008-09-08 21:10:00,189.54,189.54,189.465,189.48,133400000.0
2008-09-08 21:11:00,189.49,189.49,189.41,189.415,246900000.0
2008-09-08 21:12:00,189.415,189.48,189.41,189.47,159600000.0
2008-09-08 21:13:00,189.48,189.5,189.46,189.49,51900000.0
2008-09-08 21:14:00,189.49,189.525,189.48,189.52,112200000.0
2008-09-08 21:15:00,189.53,189.6,189.5,189.595,149900000.0
2008-09-08 21:16:00,189.59,189.69,189.59,189.68,128700000.0
2008-09-08 21:17:00,189.68,189.68,189.63,189.63,73100000.0
2008-09-08 21:18:00,189.63,189.63,189.63,189.63,12600000.0
2008-09-08 21:19:00,189.63,189.635,189.54,189.565,38000000.0
2008-09-08 21:20:00,189.57,189.61,189.56,189.57,120500000.0
2008-09-08 21:21:00,189.56,189.625,189.56,189.58,183300000.0
2008-09-08 21:22:00,189.565,189.6,189.56,189.595,244200000.0
2008-09-08 21:23:00,189.61,189.645,189.58,189.635,124700000.0
2008-09-08 21:24:00,189.64,189.655,189.585,189.59,82300000.0
2008-09-08 21:25:00,189.59,189.625,189.575,189.59,91500000.0
2008-09-08 21:26:00,189.565,189.59,189.495,189.555,105700000.0
2008-09-08 21:27:00,189.55,189.585,189.52,189.555,94300000.0
2008-09-08 21:28:00,189.555,189.57,189.535,189.545,60600000.0
2008-09-08 21:29:00,189.545,189.59,189.525,189.58,116300000.0
2008-09-08 21:30:00,189.58,189.605,189.52,189.575,321099997.0
2008-09-08 21:31:00,189.57,189.59,189.54,189.565,149100000.0
2008-09-08 21:32:00,189.56,189.71,189.555,189.71,137600000.0
2008-09-08 21:33:00,189.725,189.81,189.7,189.78,240000000.0
2008-09-08 21:34:00,189.78,189.835,189.77,189.8,98300000.0
2008-09-08 21:35:00,189.81,189.81,189.78,189.795,59300000.0
2008-09-08 21:36:00,189.795,189.82,189.78,189.79,40900000.0
2008-09-08 21:37:00,189.79,189.79,189.79,189.79,7000000.0
2008-09-08 21:38:00,189.79,189.805,189.775,189.79,42400000.0
2008-09-08 21:39:00,189.79,189.81,189.785,189.79,60900000.0
2008-09-08 21:40:00,189.805,189.815,189.79,189.815,72000000.0
2008-09-08 21:41:00,189.83,189.87,189.82,189.865,101200000.0
2008-09-08 21:42:00,189.865,189.865,189.79,189.79,106700000.0
2008-09-08 21:43:00,189.79,189.825,189.78,189.805,99000000.0
2008-09-08 21:44:00,189.825,189.835,189.795,189.81,30500000.0
2008-09-08 21:45:00,189.81,189.845,189.8,189.8,30500000.0
2008-09-08 21:46:00,189.8,189.845,189.79,189.825,121800000.0
2008-09-08 21:47:00,189.82,189.82,189.81,189.82,17600000.0
2008-09-08 21:48:00,189.82,189.83,189.79,189.79,58000000.0
2008-09-08 21:49:00,189.805,189.855,189.79,189.845,87400000.0
2008-09-08 21:50:00,189.84,189.885,189.84,189.87,108200000.0
2008-09-08 21:51:00,189.885,189.905,189.87,189.87,115400000.0
2008-09-08 21:52:00,189.885,189.9,189.855,189.895,154000000.0
2008-09-08 21:53:00,189.9,189.96,189.9,189.95,77200000.0
2008-09-08 21:54:00,189.96,190.01,189.96,190.01,127000000.0
2008-09-08 21:55:00,190.01,190.06,189.995,190.04,283500002.0
2008-09-08 21:56:00,190.05,190.085,190.025,190.07,100700000.0
2008-09-08 21:57:00,190.075,190.125,190.075,190.08,67100000.0
2008-09-08 21:58:00,190.08,190.09,190.055,190.055,24800000.0
2008-09-08 21:59:00,190.08,190.1,190.05,190.075,108900000.0
2008-09-08 22:00:00,190.075,190.1,190.045,190.05,181300000.0
2008-09-08 22:01:00,190.05,190.085,190.045,190.07,142100000.0
2008-09-08 22:02:00,190.07,190.08,190.04,190.06,212700000.0
2008-09-08 22:03:00,190.06,190.125,190.06,190.1,315700000.0
2008-09-08 22:04:00,190.1,190.1,190.1,190.1,113300000.0
2008-09-08 22:05:00,190.1,190.125,190.085,190.11,328300000.0
2008-09-08 22:06:00,190.11,190.13,190.095,190.11,28500000.0
2008-09-08 22:07:00,190.11,190.115,190.07,190.09,56900000.0
2008-09-08 22:08:00,190.08,190.095,190.08,190.085,32400000.0
2008-09-08 22:09:00,190.07,190.105,190.07,190.1,66800000.0
2008-09-08 22:10:00,190.11,190.13,190.075,190.13,108000000.0
2008-09-08 22:11:00,190.12,190.27,190.12,190.26,216600000.0
2008-09-08 22:12:00,190.26,190.365,190.26,190.34,259400000.0
2008-09-08 22:13:00,190.34,190.655,190.34,190.6,275400000.0
2008-09-08 22:14:00,190.59,190.755,190.585,190.705,246300000.0
2008-09-08 22:15:00,190.7,190.745,190.665,190.675,297900000.0
2008-09-08 22:16:00,190.67,190.695,190.6,190.6,449200000.0
2008-09-08 22:17:00,190.6,190.675,190.595,190.64,187800000.0
2008-09-08 22:18:00,190.64,190.78,190.64,190.78,211500000.0
2008-09-08 22:19:00,190.765,190.81,190.765,190.78,246500000.0
2008-09-08 22:20:00,190.78,190.79,190.775,190.79,111300000.0
2008-09-08 22:21:00,190.78,190.82,190.765,190.78,189100000.0
2008-09-08 22:22:00,190.78,190.79,190.705,190.725,184200000.0
2008-09-08 22:23:00,190.725,190.75,190.72,190.72,110100000.0
2008-09-08 22:24:00,190.72,190.74,190.72,190.725,59500000.0
2008-09-08 22:25:00,190.735,190.785,190.73,190.785,200300000.0
2008-09-08 22:26:00,190.79,190.8,190.735,190.755,167700000.0
2008-09-08 22:27:00,190.76,190.795,190.76,190.785,111200000.0
2008-09-08 22:28:00,190.785,190.865,190.77,190.84,99100000.0
2008-09-08 22:29:00,190.86,191.235,190.85,191.17,389800000.0
2008-09-08 22:30:00,191.15,191.2,191.09,191.1,794199998.0
2008-09-08 22:31:00,191.08,191.085,191.005,191.035,243400000.0
2008-09-08 22:32:00,191.05,191.075,191.035,191.04,87000000.0
2008-09-08 22:33:00,191.04,191.04,191.01,191.02,279500000.0
2008-09-08 22:34:00,191.02,191.04,190.735,190.745,265400000.0
2008-09-08 22:35:00,190.74,190.835,190.735,190.815,123800000.0
2008-09-08 22:36:00,190.8,190.805,190.655,190.675,371899999.0
2008-09-08 22:37:00,190.725,190.725,190.61,190.665,212100000.0
2008-09-08 22:38:00,190.67,190.77,190.62,190.635,242800000.0
2008-09-08 22:39:00,190.64,190.675,190.615,190.63,190800000.0
2008-09-08 22:40:00,190.645,190.705,190.625,190.68,150800000.0
2008-09-08 22:41:00,190.68,190.68,190.595,190.62,1328600044.0
2008-09-08 22:42:00,190.625,190.635,190.54,190.55,100000000.0
2008-09-08 22:43:00,190.55,190.585,190.535,190.545,184100000.0
2008-09-08 22:44:00,190.55,190.55,190.52,190.55,21000000.0
2008-09-08 22:45:00,190.55,190.55,190.495,190.495,99000000.0
2008-09-08 22:46:00,190.49,190.535,190.465,190.485,139600000.0
2008-09-08 22:47:00,190.485,190.515,190.46,190.48,266500000.0
2008-09-08 22:48:00,190.48,190.495,190.475,190.48,402300014.0
2008-09-08 22:49:00,190.48,190.48,190.42,190.42,502600028.0
2008-09-08 22:50:00,190.405,190.445,190.405,190.42,160900000.0
2008-09-08 22:51:00,190.42,190.485,190.42,190.48,69100000.0
2008-09-08 22:52:00,190.49,190.54,190.475,190.525,115600000.0
2008-09-08 22:53:00,190.525,190.56,190.485,190.55,171200000.0
2008-09-08 22:54:00,190.55,190.55,190.42,190.42,408900000.0
2008-09-08 22:55:00,190.42,190.42,190.345,190.385,170900000.0
2008-09-08 22:56:00,190.38,190.4,190.37,190.39,83300000.0
2008-09-08 22:57:00,190.39,190.39,190.39,190.39,26500000.0
2008-09-08 22:58:00,190.39,190.39,190.39,190.39,7000000.0
2008-09-08 22:59:00,190.39,190.39,190.29,190.335,310399999.0
2008-09-08 23:00:00,190.33,190.34,190.33,190.33,55500000.0
2008-09-08 23:01:00,190.345,190.35,190.225,190.33,118200000.0
2008-09-08 23:02:00,190.33,190.33,190.33,190.33,37800000.0
2008-09-08 23:03:00,190.33,190.33,190.18,190.21,143400000.0
2008-09-08 23:04:00,190.205,190.205,190.16,190.17,342400000.0
2008-09-08 23:05:00,190.17,190.17,190.17,190.17,64800000.0
2008-09-08 23:06:00,190.17,190.17,190.03,190.05,759199990.0
2008-09-08 23:07:00,190.055,190.085,189.99,190.005,68000000.0
2008-09-08 23:08:00,190.015,190.045,189.99,190.0,50200000.0
2008-09-08 23:09:00,190.0,190.035,189.995,190.02,47800000.0
2008-09-08 23:10:00,189.985,190.005,189.67,189.725,318300000.0
2008-09-08 23:11:00,189.72,189.95,189.72,189.925,99100000.0
2008-09-08 23:12:00,189.945,189.97,189.83,189.85,214500000.0
2008-09-08 23:13:00,189.85,189.85,189.825,189.85,227000000.0
2008-09-08 23:14:00,189.85,189.85,189.85,189.85,90400000.0
2008-09-08 23:15:00,189.85,189.89,189.8,189.87,51500000.0
2008-09-08 23:16:00,189.845,189.865,189.815,189.85,42100000.0
2008-09-08 23:17:00,189.825,189.905,189.795,189.895,51500000.0
2008-09-08 23:18:00,189.895,189.995,189.805,189.96,138100000.0
2008-09-08 23:19:00,189.975,190.09,189.975,190.09,111400000.0
2008-09-08 23:20:00,190.105,190.17,190.105,190.17,88100000.0
2008-09-08 23:21:00,190.17,190.21,190.17,190.21,38900000.0
2008-09-08 23:22:00,190.215,190.29,190.215,190.26,59700000.0
2008-09-08 23:23:00,190.27,190.3,190.26,190.28,69800000.0
2008-09-08 23:24:00,190.275,190.33,190.27,190.315,83800000.0
2008-09-08 23:25:00,190.32,190.385,190.32,190.365,49900000.0
2008-09-08 23:26:00,190.38,190.41,190.35,190.37,39400000.0
2008-09-08 23:27:00,190.385,190.525,190.355,190.52,71700000.0
2008-09-08 23:28:00,190.505,190.535,190.465,190.51,45100000.0
2008-09-08 23:29:00,190.52,190.555,190.505,190.52,31300000.0
2008-09-08 23:30:00,190.54,190.59,190.495,190.58,86300000.0
2008-09-08 23:31:00,190.55,190.66,190.53,190.62,63200000.0
2008-09-08 23:32:00,190.595,190.595,190.575,190.58,13400000.0
2008-09-08 23:33:00,190.57,190.58,190.495,190.56,89100000.0
2008-09-08 23:34:00,190.52,190.57,190.475,190.555,46700000.0
2008-09-08 23:35:00,190.55,190.55,190.485,190.495,42500000.0
2008-09-08 23:36:00,190.49,190.495,190.465,190.485,41900000.0
2008-09-08 23:37:00,190.49,190.525,190.48,190.495,76100000.0
2008-09-08 23:38:00,190.49,190.525,190.365,190.405,95800000.0
2008-09-08 23:39:00,190.41,190.42,190.365,190.39,26100000.0
2008-09-08 23:40:00,190.4,190.4,190.37,190.39,52900000.0
2008-09-08 23:41:00,190.38,190.38,190.31,190.335,123700000.0
2008-09-08 23:42:00,190.33,190.34,190.32,190.32,401000000.0
2008-09-08 23:43:00,190.32,190.32,190.32,190.32,145800000.0
2008-09-08 23:44:00,190.32,190.355,190.31,190.32,335000000.0
2008-09-08 23:45:00,190.32,190.32,190.26,190.26,362100000.0
2008-09-08 23:46:00,190.32,190.32,190.205,190.3,297900000.0
2008-09-08 23:47:00,190.32,190.32,190.2,190.21,225100000.0
2008-09-08 23:48:00,190.2,190.2,190.2,190.2,408400000.0
2008-09-08 23:49:00,190.2,190.205,190.2,190.2,447400000.0
2008-09-08 23:50:00,190.2,190.2,190.2,190.2,162000000.0
2008-09-08 23:51:00,190.2,190.21,190.2,190.21,204700000.0
2008-09-08 23:52:00,190.21,190.22,190.21,190.21,24300000.0
2008-09-08 23:53:00,190.21,190.21,190.21,190.21,18900000.0
2008-09-08 23:54:00,190.21,190.25,190.195,190.2,206600000.0
2008-09-08 23:55:00,190.2,190.2,190.08,190.15,480100000.0
2008-09-08 23:56:00,190.15,190.17,190.15,190.16,60500000.0
2008-09-08 23:57:00,190.16,190.16,190.13,190.13,53700000.0
2008-09-08 23:58:00,190.14,190.15,190.09,190.09,163100000.0
2008-09-08 23:59:00,190.1,190.13,190.09,190.1,73500000.0
2008-09-09 00:00:00,190.095,190.1,190.025,190.03,62900000.0
2008-09-09 00:01:00,190.03,190.03,189.925,189.97,61300000.0
2008-09-09 00:02:00,189.97,189.985,189.91,189.92,151400000.0
2008-09-09 00:03:00,189.92,189.94,189.715,189.715,114700000.0
2008-09-09 00:04:00,189.72,189.77,189.685,189.735,119300000.0
2008-09-09 00:05:00,189.73,189.74,189.665,189.665,117600000.0
2008-09-09 00:06:00,189.67,189.67,189.53,189.53,93200000.0
2008-09-09 00:07:00,189.525,189.525,189.365,189.45,109000000.0
2008-09-09 00:08:00,189.45,189.45,189.385,189.45,22600000.0
2008-09-09 00:09:00,189.45,189.45,189.45,189.45,11000000.0
2008-09-09 00:10:00,189.45,189.45,189.335,189.37,117100000.0
2008-09-09 00:11:00,189.37,189.37,189.335,189.37,50800000.0
2008-09-09 00:12:00,189.37,189.465,189.37,189.465,69300000.0
2008-09-09 00:13:00,189.465,189.485,189.465,189.485,10600000.0
2008-09-09 00:14:00,189.49,189.545,189.49,189.53,45800000.0
2008-09-09 00:15:00,189.53,189.65,189.52,189.65,36500000.0
2008-09-09 00:16:00,189.66,189.785,189.66,189.785,45900000.0
2008-09-09 00:17:00,189.76,189.94,189.76,189.92,86700000.0
2008-09-09 00:18:00,189.92,189.92,189.92,189.92,118800000.0
2008-09-09 00:19:00,189.92,189.92,189.92,189.92,108000000.0
2008-09-09 00:20:00,189.935,189.95,189.86,189.86,29800000.0
2008-09-09 00:21:00,189.87,189.87,189.87,189.87,70800000.0
2008-09-09 00:22:00,189.87,189.91,189.87,189.9,109400000.0
2008-09-09 00:23:00,189.9,189.92,189.9,189.92,187000000.0
2008-09-09 00:24:00,189.92,189.925,189.91,189.91,26000000.0
2008-09-09 00:25:00,189.895,189.965,189.895,189.955,50800000.0
2008-09-09 00:26:00,189.96,189.99,189.955,189.955,27900000.0
2008-09-09 00:27:00,189.985,190.04,189.955,190.04,25200000.0
2008-09-09 00:28:00,190.035,190.05,190.01,190.025,29800000.0
2008-09-09 00:29:00,190.035,190.035,190.03,190.03,7700000.0
2008-09-09 00:30:00,190.03,190.03,190.03,190.03,43200000.0
2008-09-09 00:31:00,190.03,190.03,190.03,190.03,66800000.0
2008-09-09 00:32:00,190.03,190.03,189.92,190.03,185600000.0
2008-09-09 00:33:00,190.03,190.03,189.915,190.03,102500000.0
2008-09-09 00:34:00,190.03,190.03,190.03,190.03,5400000.0
2008-09-09 00:35:00,190.003,190.013,189.963,190.013,221000000.0
2008-09-09 00:36:00,189.996,190.035,189.983,189.991,277700000.0
2008-09-09 00:37:00,190.03,190.04,190.03,190.03,44300000.0
2008-09-09 00:38:00,190.03,190.11,190.03,190.09,81900000.0
2008-09-09 00:39:00,190.1,190.125,190.075,190.125,167000000.0
2008-09-09 00:40:00,190.125,190.195,190.125,190.17,161100000.0
2008-09-09 00:41:00,190.17,190.19,190.17,190.19,90200000.0
2008-09-09 00:42:00,190.195,190.195,190.155,190.17,80000000.0
2008-09-09 00:43:00,190.17,190.18,190.17,190.18,10400000.0
2008-09-09 00:44:00,190.18,190.18,190.18,190.18,8400000.0
2008-09-09 00:45:00,190.17,190.18,190.15,190.18,114500000.0
2008-09-09 00:46:00,190.185,190.2,190.175,190.2,21100000.0
2008-09-09 00:47:00,190.19,190.23,190.19,190.21,95800000.0
2008-09-09 00:48:00,190.21,190.22,190.21,190.22,6400000.0
2008-09-09 00:49:00,190.21,190.21,190.21,190.21,11800000.0
2008-09-09 00:50:00,190.21,190.23,190.21,190.22,49600000.0
2008-09-09 00:51:00,190.23,190.245,190.215,190.24,144300000.0
2008-09-09 00:52:00,190.24,190.24,190.22,190.23,96400000.0
2008-09-09 00:53:00,190.23,190.24,190.16,190.24,146200000.0
2008-09-09 00:54:00,190.24,190.27,190.24,190.27,146000000.0
2008-09-09 00:55:00,190.27,190.28,190.26,190.27,98600000.0
2008-09-09 00:56:00,190.27,190.295,190.24,190.26,58000000.0
2008-09-09 00:57:00,190.265,190.315,190.25,190.305,62100000.0
2008-09-09 00:58:00,190.31,190.37,190.3,190.37,161599999.0
2008-09-09 00:59:00,190.365,190.485,190.365,190.48,92100000.0
2008-09-09 01:00:00,190.49,190.51,190.49,190.5,91800000.0
2008-09-09 01:01:00,190.51,190.51,190.415,190.415,61500000.0
2008-09-09 01:02:00,190.43,190.43,190.355,190.365,54300000.0
2008-09-09 01:03:00,190.355,190.38,190.35,190.38,58900000.0
2008-09-09 01:04:00,190.375,190.405,190.345,190.38,97600000.0
2008-09-09 01:05:00,190.385,190.385,190.34,190.38,154900000.0
2008-09-09 01:06:00,190.37,190.38,190.34,190.345,52700000.0
2008-09-09 01:07:00,190.335,190.345,190.3,190.31,425300000.0
2008-09-09 01:08:00,190.31,190.31,190.23,190.31,573400000.0
2008-09-09 01:09:00,190.31,190.31,190.17,190.22,485000000.0
2008-09-09 01:10:00,190.195,190.22,190.155,190.16,167100000.0
2008-09-09 01:11:00,190.16,190.31,190.05,190.31,328100000.0
2008-09-09 01:12:00,190.31,190.31,190.25,190.3,105700000.0
2008-09-09 01:13:00,190.3,190.3,190.3,190.3,71000000.0
2008-09-09 01:14:00,190.3,190.33,190.275,190.275,85200000.0
2008-09-09 01:15:00,190.28,190.32,190.275,190.32,154400000.0
2008-09-09 01:16:00,190.32,190.33,190.295,190.3,133500000.0
2008-09-09 01:17:00,190.265,190.3,190.26,190.29,62000000.0
2008-09-09 01:18:00,190.265,190.34,190.265,190.33,67100000.0
2008-09-09 01:19:00,190.33,190.33,190.33,190.33,95700000.0
2008-09-09 01:20:00,190.33,190.35,190.33,190.34,55600000.0
2008-09-09 01:21:00,190.34,190.34,190.34,190.34,53800000.0
2008-09-09 01:22:00,190.34,190.34,190.34,190.34,48000000.0
2008-09-09 01:23:00,190.34,190.34,190.34,190.34,15000000.0
2008-09-09 01:24:00,190.34,190.34,190.34,190.34,260300000.0
2008-09-09 01:25:00,190.34,190.34,190.34,190.34,121700000.0
2008-09-09 01:26:00,190.34,190.37,190.34,190.35,150800000.0
2008-09-09 01:27:00,190.35,190.35,190.3,190.35,784000001.0
2008-09-09 01:28:00,190.35,190.35,190.285,190.3,447100008.0
2008-09-09 01:29:00,190.3,190.3,190.3,190.3,240800000.0
2008-09-09 01:30:00,190.3,190.3,190.3,190.3,120400000.0
2008-09-09 01:31:00,190.3,190.3,190.23,190.27,330800000.0
2008-09-09 01:32:00,190.3,190.345,190.29,190.305,339200000.0
2008-09-09 01:33:00,190.3,190.35,190.17,190.2,212700000.0
2008-09-09 01:34:00,190.215,190.24,190.16,190.19,200200000.0
2008-09-09 01:35:00,190.19,190.235,190.13,190.18,255100000.0
2008-09-09 01:36:00,190.18,190.22,190.135,190.2,80500000.0
2008-09-09 01:37:00,190.2,190.215,190.0,190.06,95600000.0
2008-09-09 01:38:00,190.06,190.11,190.055,190.07,118300000.0
2008-09-09 01:39:00,190.09,190.125,190.04,190.05,141900000.0
2008-09-09 01:40:00,190.04,190.065,190.015,190.05,96300000.0
2008-09-09 01:41:00,190.05,190.1,190.03,190.09,161000000.0
2008-09-09 01:42:00,190.08,190.08,189.985,190.005,74500000.0
2008-09-09 01:43:00,190.02,190.02,189.97,189.97,99200000.0
2008-09-09 01:44:00,189.97,189.98,189.895,189.935,154900000.0
2008-09-09 01:45:00,189.94,189.94,189.905,189.92,115200000.0
2008-09-09 01:46:00,189.895,189.91,189.785,189.785,119000000.0
2008-09-09 01:47:00,189.79,189.86,189.78,189.815,142300000.0
2008-09-09 01:48:00,189.82,189.85,189.805,189.83,135500000.0
2008-09-09 01:49:00,189.83,189.83,189.785,189.81,85600000.0
2008-09-09 01:50:00,189.81,189.85,189.81,189.85,50800000.0
2008-09-09 01:51:00,189.825,189.845,189.81,189.81,31300000.0
2008-09-09 01:52:00,189.8,189.89,189.75,189.88,145900000.0
2008-09-09 01:53:00,189.88,189.95,189.87,189.95,51700000.0
2008-09-09 01:54:00,189.94,189.94,189.85,189.85,133000000.0
2008-09-09 01:55:00,189.85,189.97,189.85,189.97,61900000.0
2008-09-09 01:56:00,189.98,190.04,189.98,190.04,87800000.0
2008-09-09 01:57:00,190.05,190.07,189.94,189.995,53700000.0
2008-09-09 01:58:00,190.02,190.07,189.995,190.07,60300000.0
2008-09-09 01:59:00,190.035,190.065,190.02,190.04,107500000.0
2008-09-09 02:00:00,190.075,190.11,190.025,190.06,131600000.0
2008-09-09 02:01:00,190.06,190.08,190.02,190.04,85000000.0
2008-09-09 02:02:00,190.04,190.06,190.03,190.04,123800000.0
2008-09-09 02:03:00,190.04,190.11,190.04,190.08,101800000.0
2008-09-09 02:04:00,190.08,190.13,189.97,189.99,122900000.0
2008-09-09 02:05:00,189.99,190.03,189.99,190.03,132700000.0
2008-09-09 02:06:00,190.025,190.065,190.02,190.065,70300000.0
2008-09-09 02:07:00,190.065,190.07,190.055,190.06,25600000.0
2008-09-09 02:08:00,190.05,190.11,190.035,190.11,69500000.0
2008-09-09 02:09:00,190.11,190.21,190.09,190.19,153600000.0
2008-09-09 02:10:00,190.19,190.22,190.135,190.16,120400000.0
2008-09-09 02:11:00,190.175,190.24,190.14,190.2,300700000.0
2008-09-09 02:12:00,190.19,190.19,189.995,190.07,253300000.0
2008-09-09 02:13:00,190.07,190.09,189.97,189.97,169900000.0
2008-09-09 02:14:00,189.955,190.0,189.925,190.0,158100000.0
2008-09-09 02:15:00,190.0,190.08,189.995,190.05,178200000.0
2008-09-09 02:16:00,190.05,190.06,189.955,189.98,251300000.0
2008-09-09 02:17:00,189.99,190.01,189.98,190.01,87400000.0
2008-09-09 02:18:00,190.01,190.02,189.99,190.02,99600000.0
2008-09-09 02:19:00,190.015,190.02,189.895,189.92,94900000.0
2008-09-09 02:20:00,189.895,189.9,189.825,189.83,669200000.0
2008-09-09 02:21:00,189.83,189.83,189.83,189.83,421200000.0
2008-09-09 02:22:00,189.83,189.88,189.82,189.82,45000000.0
2008-09-09 02:23:00,189.81,189.82,189.72,189.72,122400000.0
2008-09-09 02:24:00,189.715,189.72,189.66,189.685,277800000.0
2008-09-09 02:25:00,189.685,189.745,189.67,189.735,117500000.0
2008-09-09 02:26:00,189.74,189.805,189.73,189.73,273900000.0
2008-09-09 02:27:00,189.74,189.74,189.595,189.62,307700000.0
2008-09-09 02:28:00,189.62,189.62,189.505,189.53,205600000.0
2008-09-09 02:29:00,189.53,189.55,189.52,189.525,80600000.0
2008-09-09 02:30:00,189.535,189.535,189.49,189.49,427200000.0
2008-09-09 02:31:00,189.44,189.45,189.41,189.45,196300000.0
2008-09-09 02:32:00,189.46,189.555,189.435,189.54,119600000.0
2008-09-09 02:33:00,189.54,189.615,189.49,189.595,145200000.0
2008-09-09 02:34:00,189.575,189.6,189.49,189.49,177100000.0
2008-09-09 02:35:00,189.465,189.68,189.465,189.68,246400000.0
2008-09-09 02:36:00,189.68,189.68,189.575,189.61,218100000.0
2008-09-09 02:37:00,189.61,189.63,189.56,189.63,112600000.0
2008-09-09 02:38:00,189.63,189.71,189.61,189.65,92800000.0
2008-09-09 02:39:00,189.65,189.67,189.605,189.67,56900000.0
2008-09-09 02:40:00,189.68,189.735,189.625,189.725,86400000.0
2008-09-09 02:41:00,189.725,189.74,189.7,189.705,51600000.0
2008-09-09 02:42:00,189.7,189.8,189.7,189.8,97400000.0
2008-09-09 02:43:00,189.76,189.8,189.72,189.8,88200000.0
2008-09-09 02:44:00,189.795,189.81,189.745,189.77,51400000.0
2008-09-09 02:45:00,189.77,189.785,189.73,189.73,86300000.0
2008-09-09 02:46:00,189.73,189.76,189.695,189.71,120900000.0
2008-09-09 02:47:00,189.72,189.72,189.645,189.68,123100000.0
2008-09-09 02:48:00,189.69,189.7,189.66,189.67,624400000.0
2008-09-09 02:49:00,189.67,189.67,189.56,189.57,279300000.0
2008-09-09 02:50:00,189.555,189.615,189.535,189.6,99900000.0
2008-09-09 02:51:00,189.6,189.61,189.6,189.6,31300000.0
2008-09-09 02:52:00,189.6,189.6,189.38,189.43,546500000.0
2008-09-09 02:53:00,189.44,189.475,189.335,189.355,199100000.0
2008-09-09 02:54:00,189.36,189.38,189.285,189.34,212700000.0
2008-09-09 02:55:00,189.34,189.35,189.235,189.26,211000000.0
2008-09-09 02:56:00,189.28,189.33,189.27,189.27,122500000.0
2008-09-09 02:57:00,189.27,189.27,189.21,189.23,193600000.0
2008-09-09 02:58:00,189.23,189.23,188.96,189.015,195900000.0
2008-09-09 02:59:00,189.03,189.31,189.03,189.31,762300000.0
2008-09-09 03:00:00,189.31,189.31,189.16,189.18,389600001.0
2008-09-09 03:01:00,189.18,189.19,189.055,189.075,314400000.0
2008-09-09 03:02:00,189.07,189.13,189.07,189.11,206400000.0
2008-09-09 03:03:00,189.11,189.11,188.995,189.01,220800000.0
2008-09-09 03:04:00,188.935,188.94,188.54,188.6,414200000.0
2008-09-09 03:05:00,188.6,188.74,188.56,188.74,425300000.0
2008-09-09 03:06:00,188.73,188.745,188.565,188.595,424900000.0
2008-09-09 03:07:00,188.61,188.72,188.595,188.72,141600000.0
2008-09-09 03:08:00,188.74,188.87,188.73,188.825,396300000.0
2008-09-09 03:09:00,188.825,188.91,188.81,188.905,255900000.0
2008-09-09 03:10:00,188.9,188.9,188.845,188.87,82400000.0
2008-09-09 03:11:00,188.875,188.885,188.71,188.71,274800000.0
2008-09-09 03:12:00,188.71,188.76,188.71,188.75,188400000.0
2008-09-09 03:13:00,188.745,188.795,188.71,188.795,236200000.0
2008-09-09 03:14:00,188.785,188.81,188.775,188.78,174300000.0
2008-09-09 03:15:00,188.78,188.86,188.775,188.835,198800000.0
2008-09-09 03:16:00,188.84,188.9,188.84,188.895,97400000.0
2008-09-09 03:17:00,188.89,188.98,188.885,188.95,279400000.0
2008-09-09 03:18:00,188.95,189.0,188.95,189.0,136400000.0
2008-09-09 03:19:00,188.975,188.98,188.93,188.95,232200000.0
2008-09-09 03:20:00,188.95,188.96,188.9,188.93,151300000.0
2008-09-09 03:21:00,188.905,188.925,188.875,188.9,237800000.0
2008-09-09 03:22:00,188.9,188.91,188.76,188.77,154900000.0
2008-09-09 03:23:00,188.77,188.785,188.695,188.7,144000000.0
2008-09-09 03:24:00,188.7,188.7,188.67,188.67,370000000.0
2008-09-09 03:25:00,188.675,188.675,188.57,188.61,335400002.0
2008-09-09 03:26:00,188.61,188.72,188.61,188.72,1228300019.0
2008-09-09 03:27:00,188.715,188.725,188.57,188.655,564400000.0
2008-09-09 03:28:00,188.65,188.69,188.645,188.645,553000000.0
2008-09-09 03:29:00,188.665,188.665,188.505,188.625,294100000.0
2008-09-09 03:30:00,188.605,188.62,188.525,188.62,273500000.0
2008-09-09 03:31:00,188.62,188.72,188.605,188.72,132400000.0
2008-09-09 03:32:00,188.73,188.805,188.68,188.8,112200000.0
2008-09-09 03:33:00,188.8,188.9,188.79,188.825,254900000.0
2008-09-09 03:34:00,188.825,188.945,188.82,188.945,108700000.0
2008-09-09 03:35:00,188.91,188.91,188.785,188.79,173600000.0
2008-09-09 03:36:00,188.79,188.82,188.72,188.81,118600000.0
2008-09-09 03:37:00,188.815,188.875,188.785,188.82,135400000.0
2008-09-09 03:38:00,188.805,188.805,188.69,188.69,170700000.0
2008-09-09 03:39:00,188.675,188.785,188.64,188.765,302000000.0
2008-09-09 03:40:00,188.78,188.78,188.78,188.78,658800000.0
2008-09-09 03:41:00,188.78,188.78,188.595,188.605,264300000.0
2008-09-09 03:42:00,188.61,188.705,188.595,188.69,137000000.0
2008-09-09 03:43:00,188.69,188.69,188.635,188.645,90300000.0
2008-09-09 03:44:00,188.635,188.645,188.62,188.64,121100000.0
2008-09-09 03:45:00,188.64,188.655,188.62,188.62,186600001.0
2008-09-09 03:46:00,188.62,188.695,188.61,188.64,208200000.0
2008-09-09 03:47:00,188.64,188.67,188.625,188.625,150500000.0
2008-09-09 03:48:00,188.63,188.635,188.575,188.61,108200000.0
2008-09-09 03:49:00,188.605,188.655,188.555,188.655,112200000.0
2008-09-09 03:50:00,188.655,188.665,188.61,188.63,80900000.0
2008-09-09 03:51:00,188.64,188.655,188.58,188.585,49400000.0
2008-09-09 03:52:00,188.58,188.645,188.58,188.64,59400000.0
2008-09-09 03:53:00,188.63,188.72,188.63,188.72,132200000.0
2008-09-09 03:54:00,188.72,188.735,188.69,188.69,137000000.0
2008-09-09 03:55:00,188.695,188.695,188.66,188.665,173400000.0
2008-09-09 03:56:00,188.66,188.675,188.65,188.675,52300000.0
2008-09-09 03:57:00,188.675,188.675,188.57,188.605,137000000.0
2008-09-09 03:58:00,188.615,188.68,188.615,188.66,99900000.0
2008-09-09 03:59:00,188.66,188.67,188.66,188.66,43200000.0
2008-09-09 04:00:00,188.66,188.68,188.63,188.64,159500000.0
2008-09-09 04:01:00,188.65,188.735,188.625,188.66,228900000.0
2008-09-09 04:02:00,188.66,188.68,188.65,188.68,143700000.0
2008-09-09 04:03:00,188.68,188.68,188.61,188.615,103500000.0
2008-09-09 04:04:00,188.62,188.635,188.525,188.525,220100000.0
2008-09-09 04:05:00,188.525,188.61,188.525,188.61,116200000.0
2008-09-09 04:06:00,188.6,188.645,188.59,188.62,58200000.0
2008-09-09 04:07:00,188.554,188.579,188.501,188.55,119100000.0
2008-09-09 04:08:00,188.62,188.62,188.575,188.58,47100000.0
2008-09-09 04:09:00,188.575,188.62,188.57,188.61,92900000.0
2008-09-09 04:10:00,188.615,188.655,188.61,188.63,103300000.0
2008-09-09 04:11:00,188.62,188.63,188.59,188.61,108600000.0
2008-09-09 04:12:00,188.6,188.64,188.6,188.64,64100000.0
2008-09-09 04:13:00,188.63,188.665,188.59,188.615,160700000.0
2008-09-09 04:14:00,188.62,188.655,188.62,188.63,68400000.0
2008-09-09 04:15:00,188.63,188.635,188.63,188.63,55400000.0
2008-09-09 04:16:00,188.63,188.65,188.545,188.61,96900000.0
2008-09-09 04:17:00,188.595,188.61,188.505,188.59,165900000.0
2008-09-09 04:18:00,188.585,188.585,188.495,188.5,132700000.0
2008-09-09 04:19:00,188.5,188.58,188.5,188.54,157200000.0
2008-09-09 04:20:00,188.54,188.54,188.47,188.535,162500000.0
2008-09-09 04:21:00,188.54,188.57,188.54,188.56,104200000.0
2008-09-09 04:22:00,188.56,188.57,188.495,188.515,163900000.0
2008-09-09 04:23:00,188.515,188.515,188.475,188.495,97500000.0
2008-09-09 04:24:00,188.5,188.53,188.5,188.525,331000000.0
2008-09-09 04:25:00,188.53,188.55,188.51,188.545,247800000.0
2008-09-09 04:26:00,188.54,188.54,188.495,188.53,157600000.0
2008-09-09 04:27:00,188.53,188.58,188.525,188.57,67900000.0
2008-09-09 04:28:00,188.57,188.59,188.56,188.59,72700000.0
2008-09-09 04:29:00,188.59,188.62,188.58,188.61,200700000.0
2008-09-09 04:30:00,188.62,188.62,188.585,188.615,118500000.0
2008-09-09 04:31:00,188.62,188.64,188.595,188.63,168500000.0
2008-09-09 04:32:00,188.63,188.63,188.555,188.57,170200000.0
2008-09-09 04:33:00,188.57,188.57,188.53,188.56,102200000.0
2008-09-09 04:34:00,188.55,188.56,188.535,188.56,100400000.0
2008-09-09 04:35:00,188.55,188.56,188.475,188.475,118800000.0
2008-09-09 04:36:00,188.475,188.48,188.38,188.44,236800000.0
2008-09-09 04:37:00,188.44,188.47,188.4,188.47,137400000.0
2008-09-09 04:38:00,188.47,188.5,188.4,188.42,235600000.0
2008-09-09 04:39:00,188.42,188.47,188.405,188.44,173900000.0
2008-09-09 04:40:00,188.44,188.44,188.33,188.34,176200000.0
2008-09-09 04:41:00,188.34,188.36,188.275,188.29,294600000.0
2008-09-09 04:42:00,188.3,188.32,188.26,188.26,277900000.0
2008-09-09 04:43:00,188.26,188.33,188.245,188.26,210900000.0
2008-09-09 04:44:00,188.26,188.3,188.21,188.21,166100000.0
2008-09-09 04:45:00,188.21,188.24,188.18,188.19,209700000.0
2008-09-09 04:46:00,188.155,188.2,188.125,188.18,256300000.0
2008-09-09 04:47:00,188.18,188.18,188.1,188.1,279000000.0
2008-09-09 04:48:00,188.1,188.1,188.005,188.05,69400000.0
2008-09-09 04:49:00,188.05,188.05,187.985,188.02,108900000.0
2008-09-09 04:50:00,188.02,188.035,187.9,187.9,255600000.0
2008-09-09 04:51:00,187.9,188.2,187.9,188.2,304500000.0
2008-09-09 04:52:00,188.2,188.21,188.04,188.13,289500000.0
2008-09-09 04:53:00,188.13,188.25,188.13,188.18,317800000.0
2008-09-09 04:54:00,188.19,188.22,187.975,188.135,334600000.0
2008-09-09 04:55:00,188.15,188.195,188.13,188.195,143100000.0
2008-09-09 04:56:00,188.2,188.21,188.155,188.19,184800000.0
2008-09-09 04:57:00,188.19,188.2,188.145,188.17,167700000.0
2008-09-09 04:58:00,188.17,188.17,188.1,188.1,226000000.0
2008-09-09 04:59:00,188.065,188.165,188.06,188.14,200500000.0
2008-09-09 05:00:00,188.14,188.19,188.135,188.15,76000000.0
2008-09-09 05:01:00,188.17,188.22,188.145,188.205,141300000.0
2008-09-09 05:02:00,188.19,188.3,188.19,188.3,634700003.0
2008-09-09 05:03:00,188.3,188.535,188.29,188.48,309500000.0
2008-09-09 05:04:00,188.48,188.495,188.375,188.47,264300001.0
2008-09-09 05:05:00,188.47,188.48,188.41,188.42,149800000.0
2008-09-09 05:06:00,188.42,188.815,188.41,188.815,457900002.0
2008-09-09 05:07:00,188.82,189.03,188.82,188.94,647899999.0
2008-09-09 05:08:00,188.94,188.94,188.63,188.63,518100000.0
2008-09-09 05:09:00,188.62,188.68,188.56,188.67,260500000.0
2008-09-09 05:10:00,188.67,188.73,188.67,188.68,200400000.0
2008-09-09 05:11:00,188.68,188.7,188.66,188.67,34100000.0
2008-09-09 05:12:00,188.68,188.93,188.68,188.93,235600000.0
2008-09-09 05:13:00,188.93,188.985,188.915,188.92,344700000.0
2008-09-09 05:14:00,188.91,188.97,188.91,188.95,433900000.0
2008-09-09 05:15:00,188.95,189.135,188.95,189.095,708200000.0
2008-09-09 05:16:00,189.095,189.245,189.09,189.23,269100000.0
2008-09-09 05:17:00,189.23,189.23,189.08,189.08,154800000.0
2008-09-09 05:18:00,189.15,189.15,188.89,188.89,190800000.0
2008-09-09 05:19:00,188.915,188.945,188.8,188.825,171500000.0
2008-09-09 05:20:00,188.805,188.82,188.72,188.75,168400000.0
2008-09-09 05:21:00,188.74,188.79,188.74,188.775,67100000.0
2008-09-09 05:22:00,188.77,188.87,188.75,188.83,182900000.0
2008-09-09 05:23:00,188.82,188.97,188.81,188.97,195000000.0
2008-09-09 05:24:00,188.96,189.08,188.96,189.08,400100001.0
2008-09-09 05:25:00,189.055,189.12,189.035,189.045,238601350.0
2008-09-09 05:26:00,189.06,189.06,188.93,189.03,725600001.0
2008-09-09 05:27:00,189.03,189.16,189.03,189.1,223700000.0
2008-09-09 05:28:00,189.1,189.11,189.035,189.04,80700000.0
2008-09-09 05:29:00,189.04,189.06,189.04,189.06,50200000.0
2008-09-09 05:30:00,189.06,189.06,188.96,188.99,152800000.0
2008-09-09 05:31:00,188.99,188.99,188.865,188.88,335200008.0
2008-09-09 05:32:00,188.88,188.915,188.72,188.79,320400003.0
2008-09-09 05:33:00,188.79,188.85,188.78,188.79,36400000.0
2008-09-09 05:34:00,188.79,188.81,188.78,188.79,27400000.0
2008-09-09 05:35:00,188.79,188.825,188.755,188.77,189300000.0
2008-09-09 05:36:00,188.77,188.77,188.74,188.77,66600000.0
2008-09-09 05:37:00,188.77,188.77,188.68,188.715,71800000.0
2008-09-09 05:38:00,188.715,188.735,188.705,188.71,31000000.0
2008-09-09 05:39:00,188.71,188.715,188.645,188.645,111000000.0
2008-09-09 05:40:00,188.575,188.64,188.535,188.57,278000000.0
2008-09-09 05:41:00,188.57,188.57,188.22,188.355,341300000.0
2008-09-09 05:42:00,188.37,188.455,188.35,188.41,186700000.0
2008-09-09 05:43:00,188.41,188.595,188.41,188.565,131000000.0
2008-09-09 05:44:00,188.585,188.68,188.49,188.57,303400000.0
2008-09-09 05:45:00,188.57,188.59,188.54,188.56,239100000.0
2008-09-09 05:46:00,188.56,188.56,188.56,188.56,293600000.0
2008-09-09 05:47:00,188.54,188.56,188.435,188.44,358805700.0
2008-09-09 05:48:00,188.44,188.45,188.365,188.38,330301000.0
2008-09-09 05:49:00,188.38,188.38,188.295,188.31,50800000.0
2008-09-09 05:50:00,188.31,188.38,188.2,188.22,480200000.0
2008-09-09 05:51:00,188.195,188.27,188.185,188.27,236500000.0
2008-09-09 05:52:00,188.27,188.27,188.215,188.27,106600000.0
2008-09-09 05:53:00,188.27,188.375,188.25,188.35,148300000.0
2008-09-09 05:54:00,188.35,188.365,188.32,188.36,76200000.0
2008-09-09 05:55:00,188.37,188.51,188.37,188.49,101100000.0
2008-09-09 05:56:00,188.495,188.54,188.47,188.49,154300000.0
2008-09-09 05:57:00,188.485,188.575,188.485,188.555,109500000.0
2008-09-09 05:58:00,188.57,188.66,188.555,188.66,160700000.0
2008-09-09 05:59:00,188.65,188.77,188.62,188.74,160100000.0
2008-09-09 06:00:00,188.75,188.885,188.75,188.86,178300000.0
2008-09-09 06:01:00,188.82,188.86,188.75,188.76,93200000.0
2008-09-09 06:02:00,188.76,188.77,188.7,188.725,146200000.0
2008-09-09 06:03:00,188.725,188.76,188.71,188.72,379300000.0
2008-09-09 06:04:00,188.72,188.72,188.585,188.585,322300000.0
2008-09-09 06:05:00,188.57,188.59,188.52,188.59,233600000.0
2008-09-09 06:06:00,188.59,188.59,188.54,188.57,110500000.0
2008-09-09 06:07:00,188.57,188.59,188.545,188.58,138700000.0
2008-09-09 06:08:00,188.575,188.58,188.515,188.52,59000000.0
2008-09-09 06:09:00,188.52,188.53,188.505,188.515,78300000.0
2008-09-09 06:10:00,188.51,188.53,188.505,188.51,106200000.0
2008-09-09 06:11:00,188.52,188.545,188.515,188.545,50000000.0
2008-09-09 06:12:00,188.54,188.54,188.44,188.505,444300019.0
2008-09-09 06:13:00,188.445,188.45,188.34,188.355,176200000.0
2008-09-09 06:14:00,188.34,188.34,188.285,188.315,177200000.0
2008-09-09 06:15:00,188.33,188.34,188.32,188.33,27700000.0
2008-09-09 06:16:00,188.32,188.36,188.32,188.35,71000000.0
2008-09-09 06:17:00,188.35,188.36,188.35,188.36,42000000.0
2008-09-09 06:18:00,188.36,188.405,188.31,188.31,153400000.0
2008-09-09 06:19:00,188.31,188.335,188.21,188.315,199800000.0
2008-09-09 06:20:00,188.31,188.325,188.275,188.325,96900000.0
2008-09-09 06:21:00,188.325,188.425,188.3,188.42,77700000.0
2008-09-09 06:22:00,188.425,188.565,188.405,188.56,124900000.0
2008-09-09 06:23:00,188.575,188.62,188.54,188.59,40500000.0
2008-09-09 06:24:00,188.59,188.595,188.515,188.52,104700000.0
2008-09-09 06:25:00,188.52,188.52,188.425,188.475,172000000.0
2008-09-09 06:26:00,188.485,188.51,188.435,188.495,183800000.0
2008-09-09 06:27:00,188.495,188.515,188.45,188.51,103500000.0
2008-09-09 06:28:00,188.51,188.55,188.51,188.53,276200000.0
2008-09-09 06:29:00,188.53,188.53,188.53,188.53,140800000.0
2008-09-09 06:30:00,188.53,188.53,188.295,188.35,150400000.0
2008-09-09 06:31:00,188.345,188.38,188.295,188.37,97100000.0
2008-09-09 06:32:00,188.37,188.375,188.36,188.37,47500000.0
2008-09-09 06:33:00,188.365,188.5,188.36,188.455,168600000.0
2008-09-09 06:34:00,188.46,188.5,188.455,188.48,98600000.0
2008-09-09 06:35:00,188.505,188.58,188.485,188.5,144000000.0
2008-09-09 06:36:00,188.5,188.5,188.355,188.38,171100000.0
2008-09-09 06:37:00,188.38,188.445,188.375,188.42,225300000.0
2008-09-09 06:38:00,188.43,188.43,188.42,188.43,273600000.0
2008-09-09 06:39:00,188.43,188.43,188.43,188.43,151200000.0
2008-09-09 06:40:00,188.43,188.435,188.43,188.435,135500000.0
2008-09-09 06:41:00,188.435,188.535,188.435,188.5,57200000.0
2008-09-09 06:42:00,188.5,188.5,188.435,188.5,10100000.0
2008-09-09 06:43:00,188.5,188.5,188.5,188.5,38000000.0
2008-09-09 06:44:00,188.525,188.57,188.525,188.57,100500000.0
2008-09-09 06:45:00,188.57,188.57,188.49,188.53,22600000.0
2008-09-09 06:46:00,188.535,188.615,188.535,188.615,99600000.0
2008-09-09 06:47:00,188.63,188.63,188.59,188.6,83100000.0
2008-09-09 06:48:00,188.6,188.62,188.555,188.585,131900000.0
2008-09-09 06:49:00,188.59,188.6,188.58,188.58,70900000.0
2008-09-09 06:50:00,188.58,188.58,188.505,188.51,41900000.0
2008-09-09 06:51:00,188.51,188.52,188.35,188.37,102900000.0
2008-09-09 06:52:00,188.37,188.43,188.37,188.42,177800000.0
2008-09-09 06:53:00,188.42,188.45,188.41,188.45,151000000.0
2008-09-09 06:54:00,188.45,188.45,188.425,188.43,159500000.0
2008-09-09 06:55:00,188.38,188.43,188.31,188.35,149600000.0
2008-09-09 06:56:00,188.35,188.4,188.285,188.3,109100000.0
2008-09-09 06:57:00,188.3,188.335,188.28,188.305,180000000.0
2008-09-09 06:58:00,188.3,188.355,188.29,188.29,57900000.0
2008-09-09 06:59:00,188.29,188.355,188.29,188.355,48600000.0
2008-09-09 07:00:00,188.355,188.405,188.355,188.365,119700000.0
2008-09-09 07:01:00,188.37,188.425,188.335,188.395,210700000.0
2008-09-09 07:02:00,188.4,188.4,188.275,188.295,223300000.0
2008-09-09 07:03:00,188.275,188.35,188.265,188.335,160900000.0
2008-09-09 07:04:00,188.355,188.37,188.27,188.28,126300000.0
2008-09-09 07:05:00,188.28,188.28,188.225,188.25,113700000.0
2008-09-09 07:06:00,188.25,188.25,188.145,188.16,167400000.0
2008-09-09 07:07:00,188.16,188.19,188.14,188.18,68100000.0
2008-09-09 07:08:00,188.18,188.21,188.175,188.18,49700000.0
2008-09-09 07:09:00,188.175,188.21,188.16,188.175,54700000.0
2008-09-09 07:10:00,188.195,188.31,188.195,188.305,151600000.0
2008-09-09 07:11:00,188.3,188.37,188.28,188.37,173700000.0
2008-09-09 07:12:00,188.38,188.465,188.355,188.465,148000000.0
2008-09-09 07:13:00,188.47,188.555,188.47,188.55,128000000.0
2008-09-09 07:14:00,188.56,188.56,188.51,188.53,53400000.0
2008-09-09 07:15:00,188.52,188.53,188.52,188.53,45500000.0
2008-09-09 07:16:00,188.53,188.545,188.505,188.53,62100000.0
2008-09-09 07:17:00,188.545,188.62,188.525,188.575,110300000.0
2008-09-09 07:18:00,188.575,188.58,188.525,188.53,93800000.0
2008-09-09 07:19:00,188.53,188.53,188.425,188.475,303300000.0
2008-09-09 07:20:00,188.475,188.49,188.45,188.47,127500000.0
2008-09-09 07:21:00,188.465,188.5,188.435,188.435,138000000.0
2008-09-09 07:22:00,188.435,188.445,188.41,188.42,150500000.0
2008-09-09 07:23:00,188.42,188.465,188.405,188.445,120300000.0
2008-09-09 07:24:00,188.45,188.57,188.44,188.515,120500000.0
2008-09-09 07:25:00,188.51,188.53,188.5,188.52,70100000.0
2008-09-09 07:26:00,188.52,188.56,188.52,188.55,169600000.0
2008-09-09 07:27:00,188.55,188.59,188.515,188.54,63600000.0
2008-09-09 07:28:00,188.54,188.595,188.515,188.52,211900000.0
2008-09-09 07:29:00,188.51,188.54,188.465,188.54,245000000.0
2008-09-09 07:30:00,188.54,188.54,188.52,188.52,83700000.0
2008-09-09 07:31:00,188.52,188.52,188.48,188.51,55700000.0
2008-09-09 07:32:00,188.51,188.51,188.51,188.51,24000000.0
2008-09-09 07:33:00,188.51,188.51,188.435,188.45,33900000.0
2008-09-09 07:34:00,188.435,188.51,188.435,188.51,49800000.0
2008-09-09 07:35:00,188.51,188.51,188.51,188.51,9000000.0
2008-09-09 07:36:00,188.51,188.52,188.5,188.51,40800000.0
2008-09-09 07:37:00,188.51,188.51,188.39,188.49,50700000.0
2008-09-09 07:38:00,188.4,188.51,188.4,188.465,94300000.0
2008-09-09 07:39:00,188.46,188.49,188.405,188.41,87600000.0
2008-09-09 07:40:00,188.41,188.495,188.345,188.485,202900000.0
2008-09-09 07:41:00,188.485,188.5,188.47,188.5,75000000.0
2008-09-09 07:42:00,188.5,188.59,188.495,188.59,83000000.0
2008-09-09 07:43:00,188.59,188.625,188.54,188.605,166600000.0
2008-09-09 07:44:00,188.6,188.665,188.6,188.665,45300000.0
2008-09-09 07:45:00,188.64,188.645,188.545,188.55,110500000.0
2008-09-09 07:46:00,188.55,188.57,188.535,188.535,68200000.0
2008-09-09 07:47:00,188.54,188.555,188.5,188.505,102400000.0
2008-09-09 07:48:00,188.505,188.515,188.415,188.505,223700000.0
2008-09-09 07:49:00,188.505,188.51,188.435,188.46,141500000.0
2008-09-09 07:50:00,188.475,188.52,188.465,188.5,188700000.0
2008-09-09 07:51:00,188.49,188.51,188.48,188.5,110500000.0
2008-09-09 07:52:00,188.49,188.59,188.49,188.59,147300000.0
2008-09-09 07:53:00,188.6,188.605,188.52,188.53,197300000.0
2008-09-09 07:54:00,188.54,188.55,188.53,188.54,41800000.0
2008-09-09 07:55:00,188.54,188.56,188.53,188.56,99400000.0
2008-09-09 07:56:00,188.57,188.59,188.56,188.575,232500000.0
2008-09-09 07:57:00,188.58,188.61,188.57,188.58,89800000.0
2008-09-09 07:58:00,188.575,188.61,188.575,188.61,62900000.0
2008-09-09 07:59:00,188.61,188.665,188.6,188.65,149000000.0
2008-09-09 08:00:00,188.65,188.65,188.59,188.6,154900000.0
2008-09-09 08:01:00,188.63,188.635,188.565,188.615,101400000.0
2008-09-09 08:02:00,188.615,188.675,188.6,188.675,143700000.0
2008-09-09 08:03:00,188.67,188.715,188.61,188.7,184000000.0
2008-09-09 08:04:00,188.72,188.73,188.69,188.71,213700000.0
2008-09-09 08:05:00,188.72,188.735,188.7,188.72,193200000.0
2008-09-09 08:06:00,188.72,188.72,188.625,188.625,64300000.0
2008-09-09 08:07:00,188.64,188.685,188.6,188.66,242000000.0
2008-09-09 08:08:00,188.665,188.705,188.56,188.62,137800000.0
2008-09-09 08:09:00,188.62,188.69,188.605,188.645,173600000.0
2008-09-09 08:10:00,188.665,188.73,188.645,188.71,334300000.0
2008-09-09 08:11:00,188.7,188.775,188.7,188.735,141500000.0
2008-09-09 08:12:00,188.735,188.79,188.73,188.79,130100000.0
2008-09-09 08:13:00,188.79,188.845,188.79,188.84,177600000.0
2008-09-09 08:14:00,188.84,188.865,188.83,188.85,79700000.0
2008-09-09 08:15:00,188.85,188.85,188.745,188.8,81700000.0
2008-09-09 08:16:00,188.79,188.815,188.775,188.775,35100000.0
2008-09-09 08:17:00,188.79,188.81,188.77,188.79,109400000.0
2008-09-09 08:18:00,188.79,188.88,188.79,188.85,114100000.0
2008-09-09 08:19:00,188.85,188.9,188.825,188.89,184500000.0
2008-09-09 08:20:00,188.89,188.9,188.82,188.85,71600000.0
2008-09-09 08:21:00,188.88,188.98,188.87,188.97,169100000.0
2008-09-09 08:22:00,188.96,188.99,188.95,188.97,155400000.0
2008-09-09 08:23:00,188.97,188.99,188.96,188.99,216200000.0
2008-09-09 08:24:00,188.99,189.02,188.97,188.99,105400000.0
2008-09-09 08:25:00,189.01,189.05,189.0,189.03,128000000.0
2008-09-09 08:26:00,189.02,189.04,189.01,189.02,155300000.0
2008-09-09 08:27:00,189.01,189.02,189.01,189.02,266400000.0
2008-09-09 08:28:00,189.03,189.055,188.98,189.01,295300000.0
2008-09-09 08:29:00,189.0,189.015,188.955,188.975,179700000.0
2008-09-09 08:30:00,188.975,189.01,188.93,189.01,164800000.0
2008-09-09 08:31:00,189.0,189.045,188.995,189.0,162400000.0
2008-09-09 08:32:00,189.0,189.01,188.94,188.94,142200000.0
2008-09-09 08:33:00,188.93,188.98,188.86,188.93,298100000.0
2008-09-09 08:34:00,188.93,188.93,188.875,188.885,150400000.0
2008-09-09 08:35:00,188.89,188.98,188.89,188.98,392200002.0
2008-09-09 08:36:00,188.98,189.04,188.975,189.0,180100000.0
2008-09-09 08:37:00,189.01,189.01,188.86,188.93,167700000.0
2008-09-09 08:38:00,188.94,188.96,188.93,188.94,114200000.0
2008-09-09 08:39:00,188.94,188.96,188.93,188.94,182700000.0
2008-09-09 08:40:00,188.935,188.96,188.925,188.95,103000000.0
2008-09-09 08:41:00,188.94,188.975,188.915,188.96,140100000.0
2008-09-09 08:42:00,188.96,189.02,188.96,188.99,216200000.0
2008-09-09 08:43:00,188.995,189.19,188.995,189.18,266100000.0
2008-09-09 08:44:00,189.19,189.22,189.18,189.2,281600000.0
2008-09-09 08:45:00,189.2,189.22,189.145,189.18,291000000.0
2008-09-09 08:46:00,189.17,189.19,189.09,189.125,205500000.0
2008-09-09 08:47:00,189.13,189.215,189.105,189.19,208900000.0
2008-09-09 08:48:00,189.225,189.255,189.175,189.21,277900000.0
2008-09-09 08:49:00,189.21,189.37,189.21,189.37,261100000.0
2008-09-09 08:50:00,189.37,189.46,189.36,189.395,341800000.0
2008-09-09 08:51:00,189.4,189.43,189.365,189.41,233700000.0
2008-09-09 08:52:00,189.415,189.44,189.365,189.425,199000000.0
2008-09-09 08:53:00,189.43,189.52,189.395,189.41,243200000.0
2008-09-09 08:54:00,189.405,189.49,189.405,189.485,112900000.0
2008-09-09 08:55:00,189.48,189.53,189.385,189.42,425300002.0
2008-09-09 08:56:00,189.38,189.45,189.38,189.41,286700000.0
2008-09-09 08:57:00,189.425,189.47,189.37,189.44,389400000.0
2008-09-09 08:58:00,189.445,189.53,189.415,189.53,249800000.0
2008-09-09 08:59:00,189.53,189.555,189.395,189.43,215100000.0
2008-09-09 09:00:00,189.415,189.43,189.325,189.41,390600000.0
2008-09-09 09:01:00,189.395,189.41,189.25,189.265,435400000.0
2008-09-09 09:02:00,189.28,189.28,189.095,189.2,363700000.0
2008-09-09 09:03:00,189.2,189.25,189.18,189.18,367600000.0
2008-09-09 09:04:00,189.18,189.18,189.015,189.04,392900000.0
2008-09-09 09:05:00,189.015,189.1,189.015,189.03,379100000.0
2008-09-09 09:06:00,189.03,189.05,188.98,189.01,300200000.0
2008-09-09 09:07:00,189.015,189.07,188.935,188.98,439000000.0
2008-09-09 09:08:00,188.97,189.0,188.85,188.93,382500000.0
2008-09-09 09:09:00,188.905,188.91,188.84,188.84,320000000.0
2008-09-09 09:10:00,188.84,188.87,188.715,188.73,365900000.0
2008-09-09 09:11:00,188.735,188.85,188.695,188.8,414700000.0
2008-09-09 09:12:00,188.8,189.02,188.8,188.99,551300000.0
2008-09-09 09:13:00,188.99,189.07,188.99,189.03,459200000.0
2008-09-09 09:14:00,189.03,189.06,188.97,189.03,246900000.0
2008-09-09 09:15:00,189.03,189.09,189.03,189.08,183100000.0
2008-09-09 09:16:00,189.08,189.115,189.08,189.09,175400000.0
2008-09-09 09:17:00,189.1,189.13,189.075,189.08,229300000.0
2008-09-09 09:18:00,189.085,189.115,188.975,189.0,338000000.0
2008-09-09 09:19:00,189.0,189.02,188.94,188.98,399300000.0
2008-09-09 09:20:00,188.985,189.13,188.985,189.13,442900000.0
2008-09-09 09:21:00,189.13,189.2,189.12,189.15,430500000.0
2008-09-09 09:22:00,189.15,189.23,189.15,189.23,348100000.0
2008-09-09 09:23:00,189.24,189.37,189.235,189.37,273500000.0
2008-09-09 09:24:00,189.37,189.5,189.37,189.47,358000000.0
2008-09-09 09:25:00,189.48,189.57,189.465,189.57,284900000.0
2008-09-09 09:26:00,189.58,189.71,189.57,189.57,425400000.0
2008-09-09 09:27:00,189.57,189.7,189.55,189.65,499800000.0
2008-09-09 09:28:00,189.65,189.65,189.55,189.58,488200000.0
2008-09-09 09:29:00,189.57,189.58,189.465,189.47,278600000.0
2008-09-09 09:30:00,189.47,189.49,189.42,189.49,219000000.0
2008-09-09 09:31:00,189.5,189.5,189.41,189.41,130600000.0
2008-09-09 09:32:00,189.41,189.41,189.345,189.355,154300000.0
2008-09-09 09:33:00,189.35,189.365,189.34,189.35,203700000.0
2008-09-09 09:34:00,189.345,189.37,189.31,189.34,204500000.0
2008-09-09 09:35:00,189.35,189.37,189.335,189.37,163900000.0
2008-09-09 09:36:00,189.36,189.38,189.36,189.38,40400000.0
2008-09-09 09:37:00,189.39,189.51,189.385,189.51,121200000.0
2008-09-09 09:38:00,189.51,189.535,189.45,189.475,212200000.0
2008-09-09 09:39:00,189.48,189.57,189.48,189.56,179600000.0
2008-09-09 09:40:00,189.57,189.65,189.565,189.6,184700000.0
2008-09-09 09:41:00,189.6,189.61,189.56,189.61,219600000.0
2008-09-09 09:42:00,189.61,189.685,189.61,189.675,153800000.0
2008-09-09 09:43:00,189.675,189.69,189.645,189.69,150400000.0
2008-09-09 09:44:00,189.69,189.73,189.645,189.65,216000000.0
2008-09-09 09:45:00,189.645,189.65,189.595,189.61,119800000.0
2008-09-09 09:46:00,189.61,189.63,189.585,189.61,145000000.0
2008-09-09 09:47:00,189.615,189.62,189.55,189.58,190500000.0
2008-09-09 09:48:00,189.59,189.59,189.5,189.51,187000000.0
2008-09-09 09:49:00,189.51,189.61,189.5,189.585,328200000.0
2008-09-09 09:50:00,189.595,189.605,189.58,189.59,367500000.0
2008-09-09 09:51:00,189.55,189.59,189.525,189.53,720600007.0
2008-09-09 09:52:00,189.54,189.555,189.41,189.52,276500000.0
2008-09-09 09:53:00,189.525,189.625,189.525,189.625,323099996.0
2008-09-09 09:54:00,189.64,189.66,189.625,189.65,335900000.0
2008-09-09 09:55:00,189.65,189.65,189.54,189.59,211200000.0
2008-09-09 09:56:00,189.59,189.615,189.57,189.59,128800000.0
2008-09-09 09:57:00,189.6,189.67,189.59,189.65,127100000.0
2008-09-09 09:58:00,189.66,189.66,189.565,189.58,196400000.0
2008-09-09 09:59:00,189.58,189.58,189.49,189.53,187300000.0
2008-09-09 10:00:00,189.54,189.54,189.5,189.5,311300000.0
2008-09-09 10:01:00,189.49,189.5,189.46,189.475,380200000.0
2008-09-09 10:02:00,189.48,189.49,189.285,189.285,228000000.0
2008-09-09 10:03:00,189.28,189.32,189.255,189.295,160500000.0
2008-09-09 10:04:00,189.295,189.365,189.28,189.31,216100000.0
2008-09-09 10:05:00,189.315,189.35,189.275,189.35,180300000.0
2008-09-09 10:06:00,189.34,189.35,189.325,189.34,54800000.0
2008-09-09 10:07:00,189.35,189.37,189.325,189.33,116800000.0
2008-09-09 10:08:00,189.33,189.33,189.25,189.25,190300000.0
2008-09-09 10:09:00,189.26,189.275,189.245,189.27,259899999.0
2008-09-09 10:10:00,189.28,189.32,189.27,189.32,358400000.0
2008-09-09 10:11:00,189.32,189.34,189.265,189.295,222199998.0
2008-09-09 10:12:00,189.295,189.34,189.295,189.34,138100000.0
2008-09-09 10:13:00,189.34,189.39,189.315,189.36,323199998.0
2008-09-09 10:14:00,189.36,189.37,189.17,189.25,860599993.0
2008-09-09 10:15:00,189.25,189.285,189.185,189.23,414200000.0
2008-09-09 10:16:00,189.225,189.3,189.09,189.11,629799999.0
2008-09-09 10:17:00,189.11,189.17,189.065,189.12,446699997.0
2008-09-09 10:18:00,189.13,189.13,189.015,189.015,548500016.0
2008-09-09 10:19:00,189.02,189.04,189.005,189.035,242000000.0
2008-09-09 10:20:00,189.05,189.05,189.03,189.045,627400028.0
2008-09-09 10:21:00,189.05,189.09,189.05,189.09,95800000.0
2008-09-09 10:22:00,189.085,189.18,189.075,189.145,207300000.0
2008-09-09 10:23:00,189.165,189.165,189.09,189.13,316500000.0
2008-09-09 10:24:00,189.11,189.13,189.065,189.07,258200000.0
2008-09-09 10:25:00,189.06,189.11,189.03,189.04,216800000.0
2008-09-09 10:26:00,189.04,189.09,189.04,189.04,215700000.0
2008-09-09 10:27:00,189.035,189.17,189.035,189.16,222800000.0
2008-09-09 10:28:00,189.16,189.18,189.115,189.16,215000000.0
2008-09-09 10:29:00,189.145,189.16,189.065,189.075,179699999.0
2008-09-09 10:30:00,189.075,189.075,188.885,188.995,624000000.0
2008-09-09 10:31:00,189.015,189.03,188.945,188.95,223600000.0
2008-09-09 10:32:00,188.955,188.99,188.935,188.99,197500000.0
2008-09-09 10:33:00,188.995,189.09,188.995,189.075,161400000.0
2008-09-09 10:34:00,189.07,189.17,189.06,189.15,147600000.0
2008-09-09 10:35:00,189.16,189.21,189.14,189.17,183800000.0
2008-09-09 10:36:00,189.185,189.19,189.145,189.16,179200000.0
2008-09-09 10:37:00,189.16,189.2,189.15,189.2,128700000.0
2008-09-09 10:38:00,189.2,189.33,189.2,189.27,292900000.0
2008-09-09 10:39:00,189.26,189.29,189.23,189.285,200800000.0
2008-09-09 10:40:00,189.29,189.3,189.225,189.24,128200000.0
2008-09-09 10:41:00,189.25,189.25,189.09,189.11,190708000.0
2008-09-09 10:42:00,189.11,189.23,189.11,189.22,215100000.0
2008-09-09 10:43:00,189.22,189.24,189.155,189.19,252100000.0
2008-09-09 10:44:00,189.205,189.215,189.09,189.13,215600000.0
2008-09-09 10:45:00,189.12,189.18,189.1,189.17,138200000.0
2008-09-09 10:46:00,189.17,189.19,189.15,189.17,153400000.0
2008-09-09 10:47:00,189.185,189.27,189.175,189.23,230900000.0
2008-09-09 10:48:00,189.23,189.24,189.165,189.17,253900000.0
2008-09-09 10:49:00,189.17,189.19,189.15,189.16,143600000.0
2008-09-09 10:50:00,189.17,189.21,189.13,189.2,193100000.0
2008-09-09 10:51:00,189.2,189.215,189.155,189.215,144400000.0
2008-09-09 10:52:00,189.22,189.32,189.22,189.32,172100000.0
2008-09-09 10:53:00,189.32,189.38,189.3,189.33,432200008.0
2008-09-09 10:54:00,189.33,189.345,189.31,189.33,760600025.0
2008-09-09 10:55:00,189.33,189.35,189.225,189.225,307700003.0
2008-09-09 10:56:00,189.225,189.26,189.215,189.25,88700000.0
2008-09-09 10:57:00,189.26,189.31,189.235,189.265,140800000.0
2008-09-09 10:58:00,189.26,189.37,189.26,189.36,298200000.0
2008-09-09 10:59:00,189.36,189.55,189.345,189.51,321800000.0
2008-09-09 11:00:00,189.525,189.67,189.515,189.67,309000000.0
2008-09-09 11:01:00,189.68,189.89,189.67,189.845,305500000.0
2008-09-09 11:02:00,189.865,189.89,189.73,189.74,238500000.0
2008-09-09 11:03:00,189.74,189.74,189.585,189.6,256800000.0
2008-09-09 11:04:00,189.6,189.6,189.495,189.545,196300000.0
2008-09-09 11:05:00,189.545,189.545,189.465,189.475,202000000.0
2008-09-09 11:06:00,189.47,189.48,189.385,189.39,198300000.0
2008-09-09 11:07:00,189.385,189.615,189.38,189.58,255100000.0
2008-09-09 11:08:00,189.59,189.63,189.51,189.615,278700000.0
2008-09-09 11:09:00,189.615,189.68,189.58,189.68,209500000.0
2008-09-09 11:10:00,189.67,189.93,189.67,189.93,309200000.0
2008-09-09 11:11:00,189.93,190.16,189.915,190.12,370100000.0
2008-09-09 11:12:00,190.125,190.13,190.025,190.025,228700000.0
2008-09-09 11:13:00,190.02,190.03,189.905,189.92,266000000.0
2008-09-09 11:14:00,189.93,189.93,189.865,189.9,195600000.0
2008-09-09 11:15:00,189.905,190.01,189.905,189.95,198700000.0
2008-09-09 11:16:00,189.955,190.03,189.955,190.02,165300000.0
2008-09-09 11:17:00,190.01,190.01,189.905,189.94,197500000.0
2008-09-09 11:18:00,189.94,189.995,189.94,189.98,445200000.0
2008-09-09 11:19:00,189.97,190.01,189.9,189.94,267100000.0
2008-09-09 11:20:00,189.94,189.94,189.9,189.92,125600000.0
2008-09-09 11:21:00,189.93,189.97,189.9,189.97,132300000.0
2008-09-09 11:22:00,189.97,189.99,189.95,189.955,179800000.0
2008-09-09 11:23:00,189.955,190.05,189.95,190.01,161000000.0
2008-09-09 11:24:00,190.005,190.02,189.96,189.96,113100000.0
2008-09-09 11:25:00,189.96,189.96,189.935,189.96,36700000.0
2008-09-09 11:26:00,189.965,190.005,189.965,189.995,119500000.0
2008-09-09 11:27:00,189.985,190.21,189.985,190.21,175900000.0
2008-09-09 11:28:00,190.185,190.24,190.135,190.17,316200000.0
2008-09-09 11:29:00,190.185,190.225,190.145,190.18,280300000.0
2008-09-09 11:30:00,190.18,190.37,190.175,190.34,260100000.0
2008-09-09 11:31:00,190.33,190.535,190.33,190.535,246700000.0
2008-09-09 11:32:00,190.515,190.62,190.505,190.61,229900000.0
2008-09-09 11:33:00,190.62,190.63,190.53,190.59,364399997.0
2008-09-09 11:34:00,190.6,190.6,190.485,190.51,270200000.0
2008-09-09 11:35:00,190.5,190.54,190.475,190.53,191600000.0
2008-09-09 11:36:00,190.53,190.535,190.465,190.505,173700000.0
2008-09-09 11:37:00,190.5,190.53,190.48,190.51,134000000.0
2008-09-09 11:38:00,190.51,190.55,190.495,190.54,142200000.0
2008-09-09 11:39:00,190.53,190.67,190.53,190.59,267800000.0
2008-09-09 11:40:00,190.6,190.69,190.585,190.62,251700000.0
2008-09-09 11:41:00,190.61,190.69,190.59,190.68,245200000.0
2008-09-09 11:42:00,190.685,190.685,190.61,190.65,458000013.0
2008-09-09 11:43:00,190.61,190.65,190.465,190.465,194700000.0
2008-09-09 11:44:00,190.465,190.465,190.39,190.4,159900000.0
2008-09-09 11:45:00,190.41,190.43,190.36,190.41,131800000.0
2008-09-09 11:46:00,190.41,190.41,190.4,190.41,47800000.0
2008-09-09 11:47:00,190.36,190.41,190.335,190.4,109700000.0
2008-09-09 11:48:00,190.4,190.44,190.355,190.43,143700000.0
2008-09-09 11:49:00,190.435,190.44,190.41,190.41,148500000.0
2008-09-09 11:50:00,190.41,190.42,190.36,190.37,158700000.0
2008-09-09 11:51:00,190.37,190.37,190.27,190.275,172300000.0
2008-09-09 11:52:00,190.27,190.29,190.235,190.26,179200000.0
2008-09-09 11:53:00,190.25,190.33,190.23,190.23,249600000.0
2008-09-09 11:54:00,190.22,190.25,190.18,190.24,176100000.0
2008-09-09 11:55:00,190.245,190.25,190.205,190.22,176600000.0
2008-09-09 11:56:00,190.22,190.25,190.19,190.21,170700000.0
2008-09-09 11:57:00,190.215,190.26,190.21,190.25,130100000.0
2008-09-09 11:58:00,190.25,190.25,190.19,190.2,90700000.0
2008-09-09 11:59:00,190.19,190.205,190.19,190.2,86500000.0
2008-09-09 12:00:00,190.19,190.265,190.19,190.265,177500000.0
2008-09-09 12:01:00,190.26,190.38,190.255,190.38,154800000.0
2008-09-09 12:02:00,190.38,190.58,190.38,190.565,152500000.0
2008-09-09 12:03:00,190.565,190.62,190.56,190.62,236400000.0
2008-09-09 12:04:00,190.61,190.61,190.56,190.56,70300000.0
2008-09-09 12:05:00,190.57,190.6,190.505,190.575,204100000.0
2008-09-09 12:06:00,190.58,190.63,190.57,190.59,303900000.0
2008-09-09 12:07:00,190.58,190.6,190.565,190.58,169600000.0
2008-09-09 12:08:00,190.58,190.61,190.565,190.59,171900000.0
2008-09-09 12:09:00,190.59,190.64,190.58,190.585,132500000.0
2008-09-09 12:10:00,190.58,190.61,190.565,190.59,172900000.0
2008-09-09 12:11:00,190.59,190.66,190.58,190.615,237300000.0
2008-09-09 12:12:00,190.63,190.685,190.6,190.685,225600000.0
2008-09-09 12:13:00,190.69,190.69,190.67,190.685,49600000.0
2008-09-09 12:14:00,190.68,190.7,190.62,190.62,140900000.0
2008-09-09 12:15:00,190.62,190.81,190.575,190.8,258000000.0
2008-09-09 12:16:00,190.79,190.84,190.69,190.81,307700000.0
2008-09-09 12:17:00,190.805,190.83,190.79,190.795,149700000.0
2008-09-09 12:18:00,190.8,190.85,190.775,190.845,177100000.0
2008-09-09 12:19:00,190.85,190.855,190.81,190.81,159200000.0
2008-09-09 12:20:00,190.81,190.85,190.77,190.79,286400000.0
2008-09-09 12:21:00,190.795,190.8,190.72,190.73,123300000.0
2008-09-09 12:22:00,190.73,190.78,190.72,190.73,171700000.0
2008-09-09 12:23:00,190.72,190.81,190.72,190.805,194100000.0
2008-09-09 12:24:00,190.805,190.83,190.76,190.77,184700000.0
2008-09-09 12:25:00,190.775,190.88,190.775,190.88,202500000.0
2008-09-09 12:26:00,190.88,190.88,190.815,190.815,72300000.0
2008-09-09 12:27:00,190.78,190.85,190.78,190.81,252500000.0
2008-09-09 12:28:00,190.81,190.85,190.79,190.85,195400000.0
2008-09-09 12:29:00,190.85,190.85,190.815,190.85,400600001.0
2008-09-09 12:30:00,190.85,190.855,190.82,190.825,147600001.0
2008-09-09 12:31:00,190.825,190.83,190.74,190.75,281600000.0
2008-09-09 12:32:00,190.76,190.81,190.73,190.78,346600000.0
2008-09-09 12:33:00,190.775,190.85,190.775,190.8,301167501.0
2008-09-09 12:34:00,190.8,190.88,190.8,190.825,123200000.0
2008-09-09 12:35:00,190.87,190.87,190.84,190.86,117100000.0
2008-09-09 12:36:00,190.87,190.9,190.86,190.9,173400000.0
2008-09-09 12:37:00,190.9,190.91,190.845,190.89,116700000.0
2008-09-09 12:38:00,190.88,190.89,190.715,190.725,226900000.0
2008-09-09 12:39:00,190.73,190.73,190.67,190.68,62500000.0
2008-09-09 12:40:00,190.69,190.72,190.59,190.595,149200000.0
2008-09-09 12:41:00,190.61,190.715,190.61,190.715,262100000.0
2008-09-09 12:42:00,190.715,190.73,190.68,190.685,83700000.0
2008-09-09 12:43:00,190.68,190.72,190.665,190.72,153800000.0
2008-09-09 12:44:00,190.715,190.8,190.715,190.79,250900000.0
2008-09-09 12:45:00,190.795,190.89,190.775,190.84,402600000.0
2008-09-09 12:46:00,190.84,190.9,190.82,190.9,270300000.0
2008-09-09 12:47:00,190.9,190.93,190.86,190.87,233700000.0
2008-09-09 12:48:00,190.87,190.94,190.87,190.92,138100000.0
2008-09-09 12:49:00,190.93,190.93,190.92,190.93,68900000.0
2008-09-09 12:50:00,190.92,190.96,190.91,190.92,107500000.0
2008-09-09 12:51:00,190.925,190.93,190.9,190.905,53500000.0
2008-09-09 12:52:00,190.9,190.905,190.82,190.83,92500000.0
2008-09-09 12:53:00,190.83,190.83,190.78,190.8,136300000.0
2008-09-09 12:54:00,190.8,190.84,190.8,190.83,148800000.0
2008-09-09 12:55:00,190.83,190.87,190.8,190.83,173300000.0
2008-09-09 12:56:00,190.84,190.855,190.76,190.76,209700000.0
2008-09-09 12:57:00,190.77,190.84,190.74,190.84,208867500.0
2008-09-09 12:58:00,190.82,190.84,190.79,190.8,126800000.0
2008-09-09 12:59:00,190.8,190.8,190.76,190.79,39500000.0
2008-09-09 13:00:00,190.76,190.8,190.665,190.665,194300000.0
2008-09-09 13:01:00,190.655,190.655,190.56,190.58,221900000.0
2008-09-09 13:02:00,190.585,190.6,190.56,190.56,63900000.0
2008-09-09 13:03:00,190.56,190.575,190.495,190.53,183900000.0
2008-09-09 13:04:00,190.54,190.54,190.44,190.45,242400000.0
2008-09-09 13:05:00,190.44,190.48,190.425,190.48,119000000.0
2008-09-09 13:06:00,190.485,190.495,190.445,190.465,128700000.0
2008-09-09 13:07:00,190.44,190.44,190.415,190.43,113200000.0
2008-09-09 13:08:00,190.43,190.43,190.32,190.325,143400000.0
2008-09-09 13:09:00,190.33,190.375,190.265,190.375,189300000.0
2008-09-09 13:10:00,190.385,190.4,190.325,190.34,230700000.0
2008-09-09 13:11:00,190.34,190.355,190.075,190.145,273200000.0
2008-09-09 13:12:00,190.135,190.305,190.135,190.21,360700000.0
2008-09-09 13:13:00,190.2,190.23,190.085,190.16,302900000.0
2008-09-09 13:14:00,190.165,190.2,190.14,190.19,145600000.0
2008-09-09 13:15:00,190.2,190.225,190.17,190.17,167500000.0
2008-09-09 13:16:00,190.18,190.215,190.14,190.21,175800000.0
2008-09-09 13:17:00,190.215,190.285,190.21,190.28,250000000.0
2008-09-09 13:18:00,190.27,190.28,190.215,190.26,154600000.0
2008-09-09 13:19:00,190.26,190.31,190.24,190.285,254500000.0
2008-09-09 13:20:00,190.29,190.31,190.27,190.31,199900000.0
2008-09-09 13:21:00,190.315,190.405,190.315,190.405,245000000.0
2008-09-09 13:22:00,190.4,190.45,190.395,190.41,147600000.0
2008-09-09 13:23:00,190.405,190.48,190.375,190.42,297400000.0
2008-09-09 13:24:00,190.42,190.435,190.39,190.395,161900000.0
2008-09-09 13:25:00,190.39,190.42,190.34,190.35,122400000.0
2008-09-09 13:26:00,190.35,190.395,190.285,190.32,245300000.0
2008-09-09 13:27:00,190.32,190.32,190.28,190.32,118800000.0
2008-09-09 13:28:00,190.33,190.33,190.265,190.29,171400000.0
2008-09-09 13:29:00,190.285,190.285,190.205,190.24,161400000.0
2008-09-09 13:30:00,190.235,190.26,190.205,190.23,192600000.0
2008-09-09 13:31:00,190.23,190.26,190.23,190.24,79500000.0
2008-09-09 13:32:00,190.24,190.265,190.185,190.19,181600000.0
2008-09-09 13:33:00,190.19,190.31,190.19,190.295,244700000.0
2008-09-09 13:34:00,190.295,190.33,190.285,190.32,96500000.0
2008-09-09 13:35:00,190.32,190.38,190.31,190.31,192900000.0
2008-09-09 13:36:00,190.32,190.32,190.27,190.3,141900000.0
2008-09-09 13:37:00,190.3,190.365,190.3,190.36,221100000.0
2008-09-09 13:38:00,190.36,190.455,190.34,190.445,162100000.0
2008-09-09 13:39:00,190.44,190.44,190.38,190.39,96600000.0
2008-09-09 13:40:00,190.4,190.43,190.39,190.425,111300000.0
2008-09-09 13:41:00,190.42,190.495,190.405,190.48,130500000.0
2008-09-09 13:42:00,190.48,190.56,190.48,190.55,120600000.0
2008-09-09 13:43:00,190.54,190.57,190.54,190.57,97500000.0
2008-09-09 13:44:00,190.56,190.57,190.515,190.545,55600000.0
2008-09-09 13:45:00,190.54,190.54,190.43,190.45,136000000.0
2008-09-09 13:46:00,190.45,190.45,190.44,190.44,30100000.0
2008-09-09 13:47:00,190.45,190.45,190.375,190.375,97300000.0
2008-09-09 13:48:00,190.375,190.375,190.28,190.305,200700000.0
2008-09-09 13:49:00,190.305,190.34,190.28,190.28,160500000.0
2008-09-09 13:50:00,190.275,190.275,190.22,190.225,144400000.0
2008-09-09 13:51:00,190.22,190.25,190.21,190.24,127800000.0
2008-09-09 13:52:00,190.24,190.25,190.2,190.2,184700000.0
2008-09-09 13:53:00,190.2,190.315,190.2,190.315,160900000.0
2008-09-09 13:54:00,190.305,190.31,190.28,190.295,177400000.0
2008-09-09 13:55:00,190.3,190.34,190.275,190.295,214800000.0
2008-09-09 13:56:00,190.3,190.32,190.285,190.295,95300000.0
2008-09-09 13:57:00,190.3,190.335,190.3,190.32,87400000.0
2008-09-09 13:58:00,190.32,190.36,190.255,190.255,125300000.0
2008-09-09 13:59:00,190.265,190.3,190.17,190.185,199700000.0
2008-09-09 14:00:00,190.185,190.23,190.14,190.21,294300000.0
2008-09-09 14:01:00,190.21,190.225,190.19,190.22,119500000.0
2008-09-09 14:02:00,190.23,190.29,190.23,190.27,190600000.0
2008-09-09 14:03:00,190.27,190.31,190.25,190.28,140800000.0
2008-09-09 14:04:00,190.285,190.35,190.28,190.35,123500000.0
2008-09-09 14:05:00,190.35,190.39,190.34,190.38,157300000.0
2008-09-09 14:06:00,190.38,190.38,190.325,190.37,248700000.0
2008-09-09 14:07:00,190.375,190.395,190.36,190.37,74900000.0
2008-09-09 14:08:00,190.37,190.37,190.32,190.335,129200000.0
2008-09-09 14:09:00,190.34,190.38,190.34,190.34,213400000.0
2008-09-09 14:10:00,190.34,190.43,190.315,190.41,222500000.0
2008-09-09 14:11:00,190.415,190.49,190.405,190.46,204200000.0
2008-09-09 14:12:00,190.46,190.475,190.43,190.455,198200000.0
2008-09-09 14:13:00,190.455,190.485,190.425,190.44,251200000.0
2008-09-09 14:14:00,190.44,190.46,190.405,190.41,153400000.0
2008-09-09 14:15:00,190.405,190.495,190.4,190.455,229600000.0
2008-09-09 14:16:00,190.45,190.495,190.43,190.495,130200000.0
2008-09-09 14:17:00,190.5,190.68,190.49,190.68,271200000.0
2008-09-09 14:18:00,190.685,190.73,190.67,190.675,189900000.0
2008-09-09 14:19:00,190.67,190.67,190.58,190.62,156900000.0
2008-09-09 14:20:00,190.62,190.64,190.605,190.64,146200000.0
2008-09-09 14:21:00,190.64,190.64,190.59,190.595,89700000.0
2008-09-09 14:22:00,190.59,190.59,190.565,190.585,123000000.0
2008-09-09 14:23:00,190.585,190.59,190.55,190.58,216400000.0
2008-09-09 14:24:00,190.57,190.57,190.49,190.49,183500000.0
2008-09-09 14:25:00,190.5,190.54,190.49,190.53,143700000.0
2008-09-09 14:26:00,190.53,190.575,190.51,190.54,142400000.0
2008-09-09 14:27:00,190.55,190.56,190.49,190.49,124000000.0
2008-09-09 14:28:00,190.49,190.515,190.475,190.505,105500000.0
2008-09-09 14:29:00,190.51,190.52,190.455,190.46,111400000.0
2008-09-09 14:30:00,190.45,190.46,190.36,190.37,167300000.0
2008-09-09 14:31:00,190.345,190.375,190.33,190.35,226500000.0
2008-09-09 14:32:00,190.35,190.35,190.265,190.275,196400000.0
2008-09-09 14:33:00,190.275,190.31,190.085,190.11,256500000.0
2008-09-09 14:34:00,190.1,190.14,189.98,189.98,231200000.0
2008-09-09 14:35:00,189.98,190.05,189.95,189.985,236800000.0
2008-09-09 14:36:00,190.0,190.0,189.87,189.87,298600000.0
2008-09-09 14:37:00,189.87,189.87,189.61,189.64,317300000.0
2008-09-09 14:38:00,189.65,189.74,189.6,189.74,406600000.0
2008-09-09 14:39:00,189.74,189.77,189.68,189.68,436800001.0
2008-09-09 14:40:00,189.68,189.825,189.67,189.79,258600000.0
2008-09-09 14:41:00,189.79,189.91,189.79,189.895,200400000.0
2008-09-09 14:42:00,189.91,189.98,189.9,189.98,217500000.0
2008-09-09 14:43:00,189.97,190.12,189.96,190.12,132000000.0
2008-09-09 14:44:00,190.13,190.31,190.09,190.25,220500000.0
2008-09-09 14:45:00,190.24,190.305,190.22,190.27,135200000.0
2008-09-09 14:46:00,190.26,190.29,190.205,190.24,345900000.0
2008-09-09 14:47:00,190.23,190.23,190.065,190.065,186000000.0
2008-09-09 14:48:00,190.06,190.09,189.99,189.99,166000000.0
2008-09-09 14:49:00,189.99,189.99,189.9,189.9,300500000.0
2008-09-09 14:50:00,189.91,189.95,189.91,189.93,277300000.0
2008-09-09 14:51:00,189.93,189.93,189.785,189.9,391200000.0
2008-09-09 14:52:00,189.865,189.885,189.8,189.87,340100000.0
2008-09-09 14:53:00,189.87,189.87,189.695,189.71,308300000.0
2008-09-09 14:54:00,189.71,189.75,189.695,189.745,153100000.0
2008-09-09 14:55:00,189.74,189.75,189.68,189.7,142200000.0
2008-09-09 14:56:00,189.7,189.725,189.65,189.71,329700000.0
2008-09-09 14:57:00,189.71,189.82,189.695,189.82,225767500.0
2008-09-09 14:58:00,189.83,189.94,189.83,189.94,294567500.0
2008-09-09 14:59:00,189.94,190.0,189.915,189.945,261200000.0
2008-09-09 15:00:00,189.945,189.985,189.915,189.97,205000000.0
2008-09-09 15:01:00,189.97,190.01,189.955,189.96,255100000.0
2008-09-09 15:02:00,189.96,190.0,189.925,189.99,209900000.0
2008-09-09 15:03:00,189.99,189.99,189.88,189.895,125000000.0
2008-09-09 15:04:00,189.9,189.935,189.88,189.885,176500000.0
2008-09-09 15:05:00,189.89,189.92,189.85,189.85,244300000.0
2008-09-09 15:06:00,189.85,189.865,189.82,189.845,261600000.0
2008-09-09 15:07:00,189.835,189.84,189.81,189.82,159600000.0
2008-09-09 15:08:00,189.82,189.82,189.685,189.685,136700000.0
2008-09-09 15:09:00,189.685,189.78,189.675,189.77,310500000.0
2008-09-09 15:10:00,189.78,189.81,189.77,189.81,269000000.0
2008-09-09 15:11:00,189.81,189.88,189.81,189.82,259500000.0
2008-09-09 15:12:00,189.815,189.845,189.76,189.775,318900000.0
2008-09-09 15:13:00,189.775,189.78,189.72,189.75,325400000.0
2008-09-09 15:14:00,189.76,189.77,189.685,189.685,220400000.0
2008-09-09 15:15:00,189.69,189.69,189.58,189.63,303400000.0
2008-09-09 15:16:00,189.625,189.69,189.6,189.685,259000000.0
2008-09-09 15:17:00,189.68,189.685,189.585,189.62,480700002.0
2008-09-09 15:18:00,189.61,189.705,189.61,189.705,441800000.0
2008-09-09 15:19:00,189.71,189.73,189.67,189.68,412500000.0
2008-09-09 15:20:00,189.67,189.765,189.67,189.765,339400000.0
2008-09-09 15:21:00,189.775,189.78,189.685,189.685,312800000.0
2008-09-09 15:22:00,189.675,189.705,189.67,189.68,232000000.0
2008-09-09 15:23:00,189.68,189.69,189.64,189.665,355000000.0
2008-09-09 15:24:00,189.67,189.67,189.6,189.66,271000000.0
2008-09-09 15:25:00,189.655,189.665,189.615,189.65,130900000.0
2008-09-09 15:26:00,189.65,189.67,189.63,189.655,173400000.0
2008-09-09 15:27:00,189.65,189.72,189.65,189.72,290200000.0
2008-09-09 15:28:00,189.71,189.75,189.705,189.745,228200000.0
2008-09-09 15:29:00,189.745,189.81,189.705,189.79,258100000.0
2008-09-09 15:30:00,189.79,189.805,189.75,189.755,202000000.0
2008-09-09 15:31:00,189.75,189.75,189.59,189.6,307700000.0
2008-09-09 15:32:00,189.6,189.71,189.59,189.695,422900000.0
2008-09-09 15:33:00,189.7,189.775,189.665,189.675,354400000.0
2008-09-09 15:34:00,189.67,189.68,189.59,189.59,275100000.0
2008-09-09 15:35:00,189.59,189.6,189.45,189.525,346200000.0
2008-09-09 15:36:00,189.505,189.515,189.45,189.455,287200000.0
2008-09-09 15:37:00,189.46,189.46,189.365,189.395,291900000.0
2008-09-09 15:38:00,189.405,189.42,189.295,189.42,363100000.0
2008-09-09 15:39:00,189.41,189.53,189.4,189.53,354400000.0
2008-09-09 15:40:00,189.535,189.64,189.47,189.49,400700000.0
2008-09-09 15:41:00,189.495,189.66,189.495,189.655,239800000.0
2008-09-09 15:42:00,189.655,189.7,189.63,189.695,231000000.0
2008-09-09 15:43:00,189.695,189.77,189.675,189.765,295000000.0
2008-09-09 15:44:00,189.78,189.79,189.67,189.675,274200000.0
2008-09-09 15:45:00,189.67,189.785,189.67,189.78,375400000.0
2008-09-09 15:46:00,189.78,189.84,189.7,189.84,212500000.0
2008-09-09 15:47:00,189.83,189.87,189.83,189.86,192500000.0
2008-09-09 15:48:00,189.855,189.98,189.825,189.98,268800000.0
2008-09-09 15:49:00,189.99,190.02,189.93,189.935,283400000.0
2008-09-09 15:50:00,189.94,189.95,189.87,189.92,277600000.0
2008-09-09 15:51:00,189.915,190.005,189.885,189.97,244300000.0
2008-09-09 15:52:00,189.97,189.97,189.795,189.815,245400000.0
2008-09-09 15:53:00,189.83,189.87,189.785,189.87,191200000.0
2008-09-09 15:54:00,189.865,189.9,189.845,189.89,221800000.0
2008-09-09 15:55:00,189.89,190.055,189.88,190.01,232200000.0
2008-09-09 15:56:00,190.005,190.14,190.005,190.1,348867500.0
2008-09-09 15:57:00,190.095,190.13,190.035,190.05,249800000.0
2008-09-09 15:58:00,190.05,190.11,190.015,190.11,347000000.0
2008-09-09 15:59:00,190.12,190.145,190.06,190.07,363300000.0
2008-09-09 16:00:00,190.07,190.075,189.965,190.055,406800000.0
2008-09-09 16:01:00,190.055,190.225,189.98,190.1,390300000.0
2008-09-09 16:02:00,190.1,190.135,190.09,190.115,560800001.0
2008-09-09 16:03:00,190.115,190.12,189.965,189.97,345000000.0
2008-09-09 16:04:00,189.96,190.04,189.94,189.995,350500000.0
2008-09-09 16:05:00,189.995,190.155,189.995,190.14,439800000.0
2008-09-09 16:06:00,190.135,190.28,190.135,190.275,199200000.0
2008-09-09 16:07:00,190.27,190.36,190.27,190.305,300700000.0
2008-09-09 16:08:00,190.305,190.455,190.295,190.42,475100000.0
2008-09-09 16:09:00,190.43,190.43,190.32,190.33,309499999.0
2008-09-09 16:10:00,190.37,190.37,190.255,190.255,544900000.0
2008-09-09 16:11:00,190.185,190.22,190.06,190.07,477200000.0
2008-09-09 16:12:00,190.07,190.11,190.065,190.1,568700001.0
2008-09-09 16:13:00,190.11,190.12,190.025,190.035,284999999.0
2008-09-09 16:14:00,190.04,190.08,190.01,190.015,266900000.0
2008-09-09 16:15:00,190.015,190.12,190.015,190.06,309200000.0
2008-09-09 16:16:00,190.065,190.065,189.935,189.95,297300000.0
2008-09-09 16:17:00,189.95,190.035,189.935,190.03,218400000.0
2008-09-09 16:18:00,190.035,190.135,190.025,190.09,319700000.0
2008-09-09 16:19:00,190.08,190.09,190.03,190.03,285800000.0
2008-09-09 16:20:00,190.025,190.05,189.89,189.89,171700000.0
2008-09-09 16:21:00,189.9,189.92,189.74,189.8,301700000.0
2008-09-09 16:22:00,189.795,189.9,189.775,189.88,319900000.0
2008-09-09 16:23:00,189.88,190.0,189.86,190.0,331300000.0
2008-09-09 16:24:00,190.0,190.01,189.93,189.95,271500000.0
2008-09-09 16:25:00,189.96,189.98,189.86,189.865,282300000.0
2008-09-09 16:26:00,189.86,189.89,189.79,189.83,372000000.0
2008-09-09 16:27:00,189.825,189.835,189.715,189.715,178500000.0
2008-09-09 16:28:00,189.72,189.735,189.595,189.62,343800000.0
2008-09-09 16:29:00,189.62,189.66,189.595,189.62,257400000.0
2008-09-09 16:30:00,189.62,189.63,189.41,189.42,272200000.0
2008-09-09 16:31:00,189.415,189.515,189.415,189.505,368700000.0
2008-09-09 16:32:00,189.51,189.61,189.51,189.58,406300000.0
2008-09-09 16:33:00,189.59,189.62,189.575,189.62,145800000.0
2008-09-09 16:34:00,189.63,189.64,189.55,189.56,244200000.0
2008-09-09 16:35:00,189.57,189.63,189.56,189.59,336600000.0
2008-09-09 16:36:00,189.59,189.59,189.52,189.525,232300000.0
2008-09-09 16:37:00,189.53,189.66,189.5,189.645,257300000.0
2008-09-09 16:38:00,189.65,189.77,189.65,189.77,272100000.0
2008-09-09 16:39:00,189.77,189.92,189.77,189.92,295100000.0
2008-09-09 16:40:00,189.92,190.03,189.91,189.965,270800000.0
2008-09-09 16:41:00,189.965,190.015,189.955,190.0,296700000.0
2008-09-09 16:42:00,189.995,190.09,189.965,190.06,251800000.0
2008-09-09 16:43:00,190.06,190.06,189.88,189.88,255900000.0
2008-09-09 16:44:00,189.875,189.94,189.855,189.865,159000000.0
2008-09-09 16:45:00,189.87,189.87,189.795,189.86,340500000.0
2008-09-09 16:46:00,189.86,189.91,189.84,189.87,413300000.0
2008-09-09 16:47:00,189.845,189.89,189.835,189.89,358600000.0
2008-09-09 16:48:00,189.85,189.89,189.715,189.76,259500000.0
2008-09-09 16:49:00,189.76,189.76,189.64,189.66,197600000.0
2008-09-09 16:50:00,189.66,189.66,189.555,189.6,247700000.0
2008-09-09 16:51:00,189.605,189.78,189.585,189.765,338400000.0
2008-09-09 16:52:00,189.76,189.8,189.645,189.655,382300000.0
2008-09-09 16:53:00,189.65,189.79,189.64,189.77,414600000.0
2008-09-09 16:54:00,189.76,189.81,189.72,189.75,663200000.0
2008-09-09 16:55:00,189.75,189.775,189.66,189.66,342700002.0
2008-09-09 16:56:00,189.7,189.7,189.53,189.535,305500000.0
2008-09-09 16:57:00,189.53,189.54,189.445,189.52,389500000.0
2008-09-09 16:58:00,189.52,189.55,189.475,189.5,629399999.0
2008-09-09 16:59:00,189.5,189.565,189.49,189.525,555100000.0
2008-09-09 17:00:00,189.53,189.545,189.42,189.44,417000000.0
2008-09-09 17:01:00,189.44,189.44,189.225,189.25,489900001.0
2008-09-09 17:02:00,189.22,189.375,189.15,189.375,283600000.0
2008-09-09 17:03:00,189.37,189.595,189.37,189.595,429100000.0
2008-09-09 17:04:00,189.595,189.63,189.51,189.51,285200000.0
2008-09-09 17:05:00,189.515,189.58,189.475,189.56,287000000.0
2008-09-09 17:06:00,189.56,189.595,189.52,189.56,254700000.0
2008-09-09 17:07:00,189.57,189.57,189.525,189.55,192500000.0
2008-09-09 17:08:00,189.55,189.57,189.515,189.54,212400000.0
2008-09-09 17:09:00,189.54,189.585,189.435,189.45,269200000.0
2008-09-09 17:10:00,189.44,189.44,189.25,189.28,263800000.0
2008-09-09 17:11:00,189.28,189.33,189.24,189.29,415400000.0
2008-09-09 17:12:00,189.3,189.41,189.29,189.315,377300000.0
2008-09-09 17:13:00,189.305,189.465,189.3,189.43,412500000.0
2008-09-09 17:14:00,189.43,189.455,189.31,189.35,329900000.0
2008-09-09 17:15:00,189.35,189.39,189.145,189.145,387300000.0
2008-09-09 17:16:00,189.145,189.205,189.03,189.195,447600000.0
2008-09-09 17:17:00,189.195,189.29,189.15,189.18,406600000.0
2008-09-09 17:18:00,189.18,189.18,189.05,189.1,448000000.0
2008-09-09 17:19:00,189.115,189.18,189.065,189.08,377100000.0
2008-09-09 17:20:00,189.045,189.32,189.045,189.32,400900000.0
2008-09-09 17:21:00,189.32,189.63,189.32,189.62,452100000.0
2008-09-09 17:22:00,189.61,189.68,189.545,189.64,391500000.0
2008-09-09 17:23:00,189.64,189.68,189.62,189.65,368000000.0
2008-09-09 17:24:00,189.65,189.77,189.605,189.77,425200000.0
2008-09-09 17:25:00,189.76,189.885,189.745,189.745,416700000.0
2008-09-09 17:26:00,189.79,189.79,189.68,189.72,281600000.0
2008-09-09 17:27:00,189.73,189.78,189.72,189.74,387900000.0
2008-09-09 17:28:00,189.75,189.785,189.73,189.78,294100000.0
2008-09-09 17:29:00,189.77,189.84,189.72,189.83,290800000.0
2008-09-09 17:30:00,189.83,189.87,189.735,189.735,406000000.0
2008-09-09 17:31:00,189.74,189.76,189.68,189.715,215000000.0
2008-09-09 17:32:00,189.725,189.77,189.71,189.74,222500000.0
2008-09-09 17:33:00,189.74,189.74,189.63,189.635,235600000.0
2008-09-09 17:34:00,189.63,189.63,189.525,189.53,127400000.0
2008-09-09 17:35:00,189.52,189.52,189.475,189.475,59000000.0
2008-09-09 17:36:00,189.51,189.515,189.47,189.5,111100000.0
2008-09-09 17:37:00,189.505,189.53,189.49,189.52,166600000.0
2008-09-09 17:38:00,189.52,189.58,189.52,189.57,199400000.0
2008-09-09 17:39:00,189.57,189.67,189.555,189.63,365800000.0
2008-09-09 17:40:00,189.63,189.69,189.55,189.56,324300000.0
2008-09-09 17:41:00,189.555,189.56,189.48,189.48,169200000.0
2008-09-09 17:42:00,189.485,189.485,189.43,189.44,216900000.0
2008-09-09 17:43:00,189.44,189.44,189.315,189.345,255100000.0
2008-09-09 17:44:00,189.365,189.44,189.345,189.4,282700000.0
2008-09-09 17:45:00,189.385,189.42,189.37,189.37,232200000.0
2008-09-09 17:46:00,189.37,189.38,189.33,189.36,413200000.0
2008-09-09 17:47:00,189.355,189.355,189.3,189.31,223300000.0
2008-09-09 17:48:00,189.31,189.405,189.29,189.29,310600000.0
2008-09-09 17:49:00,189.29,189.31,189.265,189.29,211600000.0
2008-09-09 17:50:00,189.29,189.305,189.195,189.195,255700000.0
2008-09-09 17:51:00,189.195,189.26,189.195,189.26,222400000.0
2008-09-09 17:52:00,189.26,189.28,189.245,189.27,202300000.0
2008-09-09 17:53:00,189.26,189.365,189.26,189.35,225900000.0
2008-09-09 17:54:00,189.355,189.415,189.355,189.375,220100000.0
2008-09-09 17:55:00,189.375,189.45,189.375,189.42,185300000.0
2008-09-09 17:56:00,189.415,189.42,189.385,189.4,150200000.0
2008-09-09 17:57:00,189.39,189.4,189.34,189.37,205600000.0
2008-09-09 17:58:00,189.385,189.4,189.275,189.295,323400000.0
2008-09-09 17:59:00,189.31,189.32,189.2,189.25,280300000.0
2008-09-09 18:00:00,189.255,189.3,189.19,189.2,384800000.0
2008-09-09 18:01:00,189.19,189.245,189.19,189.235,284400000.0
2008-09-09 18:02:00,189.23,189.26,189.205,189.22,300100000.0
2008-09-09 18:03:00,189.225,189.32,189.225,189.31,198300000.0
2008-09-09 18:04:00,189.31,189.32,189.255,189.32,168400000.0
2008-09-09 18:05:00,189.32,189.41,189.32,189.38,194900000.0
2008-09-09 18:06:00,189.37,189.485,189.36,189.445,235300000.0
2008-09-09 18:07:00,189.45,189.46,189.4,189.4,210300000.0
2008-09-09 18:08:00,189.39,189.4,189.31,189.33,195100000.0
2008-09-09 18:09:00,189.33,189.33,189.255,189.28,143500000.0
2008-09-09 18:10:00,189.27,189.365,189.255,189.315,159200000.0
2008-09-09 18:11:00,189.315,189.32,189.23,189.27,108500000.0
2008-09-09 18:12:00,189.26,189.27,189.23,189.27,57000000.0
2008-09-09 18:13:00,189.26,189.27,189.18,189.185,234500000.0
2008-09-09 18:14:00,189.19,189.235,189.17,189.225,186500000.0
2008-09-09 18:15:00,189.23,189.3,189.23,189.27,198200000.0
2008-09-09 18:16:00,189.27,189.33,189.25,189.33,140600000.0
2008-09-09 18:17:00,189.33,189.41,189.33,189.38,212700000.0
2008-09-09 18:18:00,189.39,189.44,189.37,189.41,112600000.0
2008-09-09 18:19:00,189.41,189.47,189.375,189.375,135200000.0
2008-09-09 18:20:00,189.37,189.5,189.36,189.48,265700000.0
2008-09-09 18:21:00,189.48,189.49,189.41,189.45,238700000.0
2008-09-09 18:22:00,189.45,189.45,189.365,189.4,277800000.0
2008-09-09 18:23:00,189.39,189.49,189.385,189.42,326100000.0
2008-09-09 18:24:00,189.43,189.45,189.34,189.37,222300000.0
2008-09-09 18:25:00,189.38,189.485,189.345,189.45,217800000.0
2008-09-09 18:26:00,189.475,189.54,189.475,189.495,115000000.0
2008-09-09 18:27:00,189.5,189.54,189.46,189.47,166900000.0
2008-09-09 18:28:00,189.47,189.525,189.4,189.525,226500000.0
2008-09-09 18:29:00,189.54,189.54,189.475,189.49,203400000.0
2008-09-09 18:30:00,189.5,189.51,189.445,189.455,182000000.0
2008-09-09 18:31:00,189.45,189.525,189.435,189.525,159800000.0
2008-09-09 18:32:00,189.545,189.685,189.535,189.625,269300000.0
2008-09-09 18:33:00,189.63,189.68,189.605,189.64,228000000.0
2008-09-09 18:34:00,189.67,189.67,189.55,189.665,286000000.0
2008-09-09 18:35:00,189.67,189.845,189.66,189.845,164600000.0
2008-09-09 18:36:00,189.815,189.9,189.815,189.88,180000000.0
2008-09-09 18:37:00,189.89,189.965,189.85,189.91,272100000.0
2008-09-09 18:38:00,189.91,190.03,189.91,189.99,191700000.0
2008-09-09 18:39:00,189.965,189.98,189.85,189.85,159500000.0
2008-09-09 18:40:00,189.86,189.87,189.805,189.86,178700000.0
2008-09-09 18:41:00,189.85,189.93,189.81,189.93,222100000.0
2008-09-09 18:42:00,189.915,189.93,189.86,189.93,154100000.0
2008-09-09 18:43:00,189.93,189.95,189.85,189.95,200300000.0
2008-09-09 18:44:00,189.95,189.985,189.88,189.935,231200000.0
2008-09-09 18:45:00,189.95,190.03,189.885,190.0,324200000.0
2008-09-09 18:46:00,190.01,190.17,190.0,190.12,222300000.0
2008-09-09 18:47:00,190.12,190.17,190.025,190.06,332500000.0
2008-09-09 18:48:00,190.07,190.11,190.05,190.07,126300000.0
2008-09-09 18:49:00,190.075,190.12,190.075,190.115,79700000.0
2008-09-09 18:50:00,190.11,190.17,190.085,190.085,247000000.0
2008-09-09 18:51:00,190.08,190.16,190.08,190.135,190900000.0
2008-09-09 18:52:00,190.13,190.13,190.055,190.07,140100000.0
2008-09-09 18:53:00,190.08,190.08,190.02,190.02,52700000.0
2008-09-09 18:54:00,190.03,190.03,189.955,189.96,136400000.0
2008-09-09 18:55:00,189.96,189.96,189.9,189.93,171400000.0
2008-09-09 18:56:00,189.905,189.94,189.895,189.94,105400000.0
2008-09-09 18:57:00,189.94,190.015,189.92,189.93,155600000.0
2008-09-09 18:58:00,189.92,190.02,189.91,190.005,140200000.0
2008-09-09 18:59:00,190.02,190.11,190.01,190.11,186800000.0
2008-09-09 19:00:00,190.1,190.13,189.98,189.985,211600000.0
2008-09-09 19:01:00,189.98,190.05,189.98,190.03,196000000.0
2008-09-09 19:02:00,189.99,190.02,189.965,189.975,246900000.0
2008-09-09 19:03:00,189.98,190.15,189.98,190.1,253500000.0
2008-09-09 19:04:00,190.095,190.21,190.07,190.21,135000000.0
2008-09-09 19:05:00,190.22,190.41,190.22,190.37,235300000.0
2008-09-09 19:06:00,190.37,190.395,190.34,190.39,146500000.0
2008-09-09 19:07:00,190.4,190.45,190.33,190.345,169700000.0
2008-09-09 19:08:00,190.35,190.38,190.325,190.355,195600000.0
2008-09-09 19:09:00,190.35,190.4,190.305,190.36,181500000.0
2008-09-09 19:10:00,190.37,190.43,190.355,190.415,166800000.0
2008-09-09 19:11:00,190.415,190.415,190.29,190.3,215000000.0
2008-09-09 19:12:00,190.285,190.3,190.195,190.215,257800000.0
2008-09-09 19:13:00,190.22,190.22,190.175,190.21,103800000.0
2008-09-09 19:14:00,190.22,190.265,190.21,190.235,90100000.0
2008-09-09 19:15:00,190.225,190.225,190.15,190.15,464700002.0
2008-09-09 19:16:00,190.145,190.15,190.11,190.11,120800000.0
2008-09-09 19:17:00,190.12,190.21,190.12,190.185,136700000.0
2008-09-09 19:18:00,190.19,190.22,190.19,190.2,93800000.0
2008-09-09 19:19:00,190.21,190.265,190.185,190.265,68200000.0
2008-09-09 19:20:00,190.26,190.29,190.225,190.265,74100000.0
2008-09-09 19:21:00,190.26,190.385,190.23,190.34,119000000.0
2008-09-09 19:22:00,190.345,190.345,190.25,190.275,88900000.0
2008-09-09 19:23:00,190.265,190.27,190.205,190.205,83600000.0
2008-09-09 19:24:00,190.2,190.2,190.12,190.125,77800000.0
2008-09-09 19:25:00,190.13,190.14,190.095,190.13,81100000.0
2008-09-09 19:26:00,190.14,190.14,189.89,189.96,186700000.0
2008-09-09 19:27:00,189.96,190.005,189.945,190.0,125700000.0
2008-09-09 19:28:00,189.99,190.045,189.98,190.04,167600000.0
2008-09-09 19:29:00,190.03,190.05,189.935,189.97,71500000.0
2008-09-09 19:30:00,189.97,190.01,189.97,190.0,129700000.0
2008-09-09 19:31:00,190.0,190.0,189.96,189.96,64800000.0
2008-09-09 19:32:00,189.96,189.96,189.825,189.89,161900000.0
2008-09-09 19:33:00,189.88,189.89,189.81,189.82,174400000.0
2008-09-09 19:34:00,189.82,189.86,189.745,189.835,160400000.0
2008-09-09 19:35:00,189.835,189.855,189.8,189.84,112500000.0
2008-09-09 19:36:00,189.835,189.84,189.795,189.82,45600000.0
2008-09-09 19:37:00,189.79,189.79,189.71,189.72,81400000.0
2008-09-09 19:38:00,189.735,189.75,189.71,189.73,77200000.0
2008-09-09 19:39:00,189.72,189.755,189.72,189.75,43700000.0
2008-09-09 19:40:00,189.75,189.82,189.75,189.805,73600000.0
2008-09-09 19:41:00,189.805,189.825,189.755,189.79,188100000.0
2008-09-09 19:42:00,189.79,189.8,189.73,189.75,185600000.0
2008-09-09 19:43:00,189.75,189.81,189.75,189.78,121700000.0
2008-09-09 19:44:00,189.79,189.8,189.76,189.76,109700000.0
2008-09-09 19:45:00,189.725,189.775,189.715,189.74,36500000.0
2008-09-09 19:46:00,189.73,189.73,189.65,189.65,98600000.0
2008-09-09 19:47:00,189.66,189.68,189.515,189.57,258000000.0
2008-09-09 19:48:00,189.57,189.59,189.52,189.53,194400000.0
2008-09-09 19:49:00,189.53,189.56,189.455,189.47,142000000.0
2008-09-09 19:50:00,189.46,189.5,189.425,189.44,160200000.0
2008-09-09 19:51:00,189.44,189.48,189.42,189.48,180600000.0
2008-09-09 19:52:00,189.47,189.49,189.445,189.445,89900000.0
2008-09-09 19:53:00,189.46,189.51,189.455,189.5,81400000.0
2008-09-09 19:54:00,189.49,189.61,189.49,189.585,90000000.0
2008-09-09 19:55:00,189.6,189.6,189.53,189.57,95600000.0
2008-09-09 19:56:00,189.56,189.6,189.51,189.54,190900000.0
2008-09-09 19:57:00,189.53,189.55,189.38,189.385,220600000.0
2008-09-09 19:58:00,189.39,189.41,189.27,189.3,277800000.0
2008-09-09 19:59:00,189.31,189.4,189.305,189.375,182400000.0
2008-09-09 20:00:00,189.38,189.4,189.3,189.345,180800000.0
2008-09-09 20:01:00,189.335,189.34,189.135,189.32,293800000.0
2008-09-09 20:02:00,189.31,189.38,189.28,189.315,251100000.0
2008-09-09 20:03:00,189.31,189.32,189.255,189.29,214200000.0
2008-09-09 20:04:00,189.29,189.365,189.265,189.35,108800000.0
2008-09-09 20:05:00,189.35,189.35,189.04,189.07,439400004.0
2008-09-09 20:06:00,189.08,189.185,189.075,189.15,169000000.0
2008-09-09 20:07:00,189.15,189.17,189.1,189.1,129300000.0
2008-09-09 20:08:00,189.1,189.11,188.98,188.98,173100000.0
2008-09-09 20:09:00,189.0,189.02,188.885,188.94,373300000.0
2008-09-09 20:10:00,188.94,188.99,188.9,188.95,196800000.0
2008-09-09 20:11:00,188.95,188.98,188.745,188.805,292400000.0
2008-09-09 20:12:00,188.82,188.96,188.795,188.875,495000000.0
2008-09-09 20:13:00,188.88,189.08,188.87,189.08,270700000.0
2008-09-09 20:14:00,189.055,189.115,189.01,189.06,516100000.0
2008-09-09 20:15:00,189.06,189.11,189.01,189.045,354800000.0
2008-09-09 20:16:00,189.045,189.055,188.97,188.99,132200000.0
2008-09-09 20:17:00,188.99,189.02,188.93,188.945,152300000.0
2008-09-09 20:18:00,188.945,188.96,188.875,188.935,216900000.0
2008-09-09 20:19:00,188.94,188.985,188.875,188.98,194000000.0
2008-09-09 20:20:00,188.98,189.12,188.98,189.105,166200000.0
2008-09-09 20:21:00,189.105,189.14,189.075,189.12,227200000.0
2008-09-09 20:22:00,189.12,189.16,189.08,189.1,153000000.0
2008-09-09 20:23:00,189.095,189.1,189.01,189.04,252300000.0
2008-09-09 20:24:00,189.04,189.07,188.99,189.045,1302100000.0
2008-09-09 20:25:00,189.05,189.09,189.05,189.08,203900000.0
2008-09-09 20:26:00,189.09,189.09,189.01,189.02,127300000.0
2008-09-09 20:27:00,189.03,189.11,189.025,189.1,255400000.0
2008-09-09 20:28:00,189.1,189.11,189.065,189.08,59300000.0
2008-09-09 20:29:00,189.07,189.07,189.0,189.015,219400001.0
2008-09-09 20:30:00,189.02,189.05,189.01,189.025,116000000.0
2008-09-09 20:31:00,189.03,189.06,189.01,189.035,158100000.0
2008-09-09 20:32:00,189.035,189.035,188.97,188.985,81300000.0
2008-09-09 20:33:00,188.985,188.995,188.935,188.935,113100000.0
2008-09-09 20:34:00,188.94,188.985,188.775,188.78,242900000.0
2008-09-09 20:35:00,188.775,188.83,188.735,188.805,264300000.0
2008-09-09 20:36:00,188.805,188.81,188.78,188.8,142900000.0
2008-09-09 20:37:00,188.8,188.8,188.66,188.675,185700000.0
2008-09-09 20:38:00,188.67,188.675,188.59,188.59,220700000.0
2008-09-09 20:39:00,188.595,188.665,188.595,188.65,159400000.0
2008-09-09 20:40:00,188.655,188.75,188.655,188.68,146600000.0
2008-09-09 20:41:00,188.67,188.7,188.615,188.68,153500000.0
2008-09-09 20:42:00,188.67,188.71,188.67,188.7,99400000.0
2008-09-09 20:43:00,188.7,188.7,188.615,188.655,150000000.0
2008-09-09 20:44:00,188.655,188.675,188.615,188.66,131400000.0
2008-09-09 20:45:00,188.66,188.675,188.565,188.62,173200000.0
2008-09-09 20:46:00,188.62,188.66,188.54,188.56,240200000.0
2008-09-09 20:47:00,188.555,188.69,188.535,188.69,195000000.0
2008-09-09 20:48:00,188.69,188.81,188.68,188.81,184500000.0
2008-09-09 20:49:00,188.81,188.94,188.8,188.94,148100000.0
2008-09-09 20:50:00,188.915,188.98,188.86,188.98,145700000.0
2008-09-09 20:51:00,188.97,189.0,188.94,188.94,116900000.0
2008-09-09 20:52:00,188.935,188.94,188.915,188.93,78500000.0
2008-09-09 20:53:00,188.93,188.93,188.89,188.91,167000000.0
2008-09-09 20:54:00,188.91,188.915,188.815,188.82,234700000.0
2008-09-09 20:55:00,188.82,188.85,188.79,188.84,196800000.0
2008-09-09 20:56:00,188.835,188.84,188.795,188.805,97400000.0
2008-09-09 20:57:00,188.805,188.805,188.715,188.73,169600000.0
2008-09-09 20:58:00,188.73,188.77,188.685,188.7,184600000.0
2008-09-09 20:59:00,188.7,188.745,188.685,188.74,187500000.0
2008-09-09 21:00:00,188.755,188.81,188.74,188.74,167400000.0
2008-09-09 21:01:00,188.745,188.75,188.72,188.72,114000000.0
2008-09-09 21:02:00,188.715,188.775,188.68,188.71,136000000.0
2008-09-09 21:03:00,188.72,188.74,188.665,188.705,197400000.0
2008-09-09 21:04:00,188.72,188.755,188.69,188.74,162100000.0
2008-09-09 21:05:00,188.74,188.76,188.735,188.74,79300000.0
2008-09-09 21:06:00,188.74,188.83,188.715,188.83,85600000.0
2008-09-09 21:07:00,188.82,188.92,188.82,188.9,199600000.0
2008-09-09 21:08:00,188.875,188.94,188.795,188.91,197200000.0
2008-09-09 21:09:00,188.91,188.99,188.87,188.93,210300000.0
2008-09-09 21:10:00,188.93,188.945,188.775,188.84,208300000.0
2008-09-09 21:11:00,188.83,188.875,188.775,188.825,171400000.0
2008-09-09 21:12:00,188.805,188.855,188.74,188.775,189700000.0
2008-09-09 21:13:00,188.78,188.8,188.735,188.76,202000000.0
2008-09-09 21:14:00,188.76,188.815,188.74,188.785,217600000.0
2008-09-09 21:15:00,188.8,188.835,188.74,188.76,238900000.0
2008-09-09 21:16:00,188.76,188.795,188.725,188.745,105400000.0
2008-09-09 21:17:00,188.765,188.835,188.74,188.835,138300000.0
2008-09-09 21:18:00,188.815,188.83,188.74,188.75,167500000.0
2008-09-09 21:19:00,188.75,188.77,188.725,188.75,105900000.0
2008-09-09 21:20:00,188.765,188.765,188.68,188.73,58200000.0
2008-09-09 21:21:00,188.72,188.73,188.675,188.7,162100000.0
2008-09-09 21:22:00,188.715,188.75,188.715,188.745,43200000.0
2008-09-09 21:23:00,188.75,188.75,188.71,188.73,37800000.0
2008-09-09 21:24:00,188.74,188.76,188.69,188.7,43700000.0
2008-09-09 21:25:00,188.7,188.735,188.7,188.71,67200000.0
2008-09-09 21:26:00,188.7,188.765,188.7,188.715,132500000.0
2008-09-09 21:27:00,188.73,188.77,188.715,188.765,113400000.0
2008-09-09 21:28:00,188.77,188.77,188.71,188.715,123300000.0
2008-09-09 21:29:00,188.73,188.815,188.71,188.815,133900000.0
2008-09-09 21:30:00,188.815,188.835,188.715,188.74,192900000.0
2008-09-09 21:31:00,188.745,188.825,188.745,188.825,132700000.0
2008-09-09 21:32:00,188.83,188.85,188.795,188.815,210300000.0
2008-09-09 21:33:00,188.815,188.83,188.745,188.745,151700000.0
2008-09-09 21:34:00,188.745,188.77,188.735,188.74,188000000.0
2008-09-09 21:35:00,188.74,188.74,188.72,188.72,64500000.0
2008-09-09 21:36:00,188.725,188.74,188.695,188.7,99700000.0
2008-09-09 21:37:00,188.71,188.73,188.7,188.73,118300000.0
2008-09-09 21:38:00,188.73,188.73,188.69,188.69,21200000.0
2008-09-09 21:39:00,188.69,188.69,188.545,188.61,56200000.0
2008-09-09 21:40:00,188.61,188.65,188.535,188.55,147000000.0
2008-09-09 21:41:00,188.545,188.56,188.505,188.52,94300000.0
2008-09-09 21:42:00,188.52,188.53,188.465,188.47,204600000.0
2008-09-09 21:43:00,188.47,188.495,188.42,188.49,106800000.0
2008-09-09 21:44:00,188.49,188.49,188.395,188.43,158700000.0
2008-09-09 21:45:00,188.43,188.52,188.43,188.48,171700000.0
2008-09-09 21:46:00,188.48,188.49,188.45,188.45,197900000.0
2008-09-09 21:47:00,188.45,188.45,188.345,188.38,256300000.0
2008-09-09 21:48:00,188.39,188.39,188.29,188.3,145000000.0
2008-09-09 21:49:00,188.305,188.35,188.29,188.295,166400000.0
2008-09-09 21:50:00,188.305,188.315,188.28,188.29,112700000.0
2008-09-09 21:51:00,188.3,188.32,188.255,188.295,121900000.0
2008-09-09 21:52:00,188.3,188.31,188.2,188.24,172600000.0
2008-09-09 21:53:00,188.23,188.28,188.22,188.27,130600000.0
2008-09-09 21:54:00,188.25,188.27,188.205,188.27,110700000.0
2008-09-09 21:55:00,188.27,188.27,188.17,188.235,207700000.0
2008-09-09 21:56:00,188.24,188.26,188.205,188.26,99100000.0
2008-09-09 21:57:00,188.26,188.335,188.25,188.32,407200000.0
2008-09-09 21:58:00,188.32,188.34,188.28,188.29,394900000.0
2008-09-09 21:59:00,188.29,188.33,188.19,188.22,612000023.0
2008-09-09 22:00:00,188.22,188.38,188.21,188.38,277000006.0
2008-09-09 22:01:00,188.38,188.42,188.295,188.405,182300000.0
2008-09-09 22:02:00,188.405,188.42,188.325,188.34,243900000.0
2008-09-09 22:03:00,188.34,188.34,188.3,188.34,135200000.0
2008-09-09 22:04:00,188.34,188.34,188.3,188.33,88400000.0
2008-09-09 22:05:00,188.34,188.34,188.34,188.34,54000000.0
2008-09-09 22:06:00,188.34,188.34,188.255,188.27,174500000.0
2008-09-09 22:07:00,188.27,188.275,188.23,188.25,81200000.0
2008-09-09 22:08:00,188.24,188.27,188.225,188.225,54000000.0
2008-09-09 22:09:00,188.25,188.305,188.225,188.305,81700000.0
2008-09-09 22:10:00,188.295,188.295,188.26,188.26,51600000.0
2008-09-09 22:11:00,188.28,188.3,188.26,188.28,37800000.0
2008-09-09 22:12:00,188.28,188.28,188.24,188.25,28000000.0
2008-09-09 22:13:00,188.25,188.25,188.19,188.2,35700000.0
2008-09-09 22:14:00,188.2,188.23,188.185,188.23,67100000.0
2008-09-09 22:15:00,188.23,188.27,188.23,188.26,155400000.0
2008-09-09 22:16:00,188.26,188.28,188.25,188.26,296800000.0
2008-09-09 22:17:00,188.25,188.29,188.25,188.28,123900000.0
2008-09-09 22:18:00,188.28,188.29,188.28,188.28,45900000.0
2008-09-09 22:19:00,188.28,188.29,188.27,188.28,70200000.0
2008-09-09 22:20:00,188.295,188.32,188.25,188.25,108600000.0
2008-09-09 22:21:00,188.24,188.26,188.165,188.26,194500000.0
2008-09-09 22:22:00,188.26,188.26,188.175,188.185,121300000.0
2008-09-09 22:23:00,188.19,188.2,188.14,188.19,131500000.0
2008-09-09 22:24:00,188.165,188.2,188.135,188.145,171600000.0
2008-09-09 22:25:00,188.15,188.17,188.11,188.11,156000000.0
2008-09-09 22:26:00,188.11,188.16,188.075,188.13,112500000.0
2008-09-09 22:27:00,188.12,188.13,188.095,188.095,120200000.0
2008-09-09 22:28:00,188.1,188.1,187.96,187.975,200800000.0
2008-09-09 22:29:00,187.985,188.055,187.955,188.055,129400000.0
2008-09-09 22:30:00,188.05,188.06,187.955,188.01,159900000.0
2008-09-09 22:31:00,188.01,188.04,187.995,188.005,142000000.0
2008-09-09 22:32:00,188.01,188.015,187.97,188.005,98200000.0
2008-09-09 22:33:00,188.01,188.03,187.99,187.99,48600000.0
2008-09-09 22:34:00,187.99,188.01,187.93,187.97,273500000.0
2008-09-09 22:35:00,187.97,187.97,187.885,187.92,406000000.0
2008-09-09 22:36:00,187.92,187.96,187.875,187.96,298000000.0
2008-09-09 22:37:00,187.96,187.96,187.785,187.85,290700000.0
2008-09-09 22:38:00,187.845,187.855,187.745,187.825,293500000.0
2008-09-09 22:39:00,187.85,187.92,187.775,187.89,217900000.0
2008-09-09 22:40:00,187.885,187.94,187.88,187.94,106000000.0
2008-09-09 22:41:00,187.955,188.08,187.94,188.08,1063500000.0
2008-09-09 22:42:00,188.08,188.145,188.07,188.14,505700000.0
2008-09-09 22:43:00,188.14,188.34,188.14,188.33,115500000.0
2008-09-09 22:44:00,188.335,188.495,188.33,188.42,437500000.0
2008-09-09 22:45:00,188.42,188.585,188.41,188.58,182400000.0
2008-09-09 22:46:00,188.575,188.58,188.475,188.49,149000000.0
2008-09-09 22:47:00,188.49,188.49,188.385,188.39,53000000.0
2008-09-09 22:48:00,188.375,188.375,188.17,188.19,259600000.0
2008-09-09 22:49:00,188.18,188.22,188.18,188.22,37900000.0
2008-09-09 22:50:00,188.22,188.235,188.2,188.23,86600000.0
2008-09-09 22:51:00,188.225,188.26,188.21,188.245,88600000.0
2008-09-09 22:52:00,188.24,188.25,188.2,188.25,59700000.0
2008-09-09 22:53:00,188.26,188.33,188.235,188.325,114900000.0
2008-09-09 22:54:00,188.33,188.4,188.325,188.39,129700000.0
2008-09-09 22:55:00,188.38,188.38,188.315,188.33,259300000.0
2008-09-09 22:56:00,188.33,188.33,188.275,188.3,372100000.0
2008-09-09 22:57:00,188.31,188.32,188.285,188.3,208000000.0
2008-09-09 22:58:00,188.3,188.3,188.125,188.145,116700000.0
2008-09-09 22:59:00,188.125,188.125,188.035,188.05,90700000.0
2008-09-09 23:00:00,188.05,188.05,188.05,188.05,31500000.0
2008-09-09 23:01:00,187.94,188.05,187.92,187.94,482900000.0
2008-09-09 23:02:00,187.94,187.94,187.79,187.81,537099998.0
2008-09-09 23:03:00,187.81,187.835,187.805,187.82,136600000.0
2008-09-09 23:04:00,187.835,187.895,187.805,187.805,48600000.0
2008-09-09 23:05:00,187.825,187.945,187.765,187.92,45700000.0
2008-09-09 23:06:00,187.945,187.995,187.94,187.94,194200000.0
2008-09-09 23:07:00,187.94,188.01,187.94,187.955,63900000.0
2008-09-09 23:08:00,187.97,188.0,187.95,187.95,290700000.0
2008-09-09 23:09:00,187.96,187.96,187.91,187.93,55500000.0
2008-09-09 23:10:00,187.965,188.14,187.965,188.115,92100000.0
2008-09-09 23:11:00,188.095,188.11,188.0,188.085,130900000.0
2008-09-09 23:12:00,188.09,188.1,188.065,188.09,54000000.0
2008-09-09 23:13:00,188.1,188.13,188.1,188.13,45200000.0
2008-09-09 23:14:00,188.14,188.165,188.12,188.12,13700000.0
2008-09-09 23:15:00,188.13,188.155,188.12,188.15,62200000.0
2008-09-09 23:16:00,188.15,188.175,188.15,188.175,54300000.0
2008-09-09 23:17:00,188.185,188.21,188.18,188.2,38300000.0
2008-09-09 23:18:00,188.2,188.25,188.2,188.25,44400000.0
2008-09-09 23:19:00,188.255,188.39,188.255,188.35,67600000.0
2008-09-09 23:20:00,188.35,188.35,188.335,188.34,15600000.0
2008-09-09 23:21:00,188.35,188.4,188.34,188.37,26700000.0
2008-09-09 23:22:00,188.37,188.515,188.365,188.405,116700000.0
2008-09-09 23:23:00,188.42,188.44,188.355,188.41,72300000.0
2008-09-09 23:24:00,188.42,188.47,188.375,188.46,70300000.0
2008-09-09 23:25:00,188.47,188.49,188.335,188.335,24800000.0
2008-09-09 23:26:00,188.33,188.43,188.31,188.41,53400000.0
2008-09-09 23:27:00,188.41,188.41,188.27,188.28,155100000.0
2008-09-09 23:28:00,188.27,188.3,188.215,188.26,62300000.0
2008-09-09 23:29:00,188.275,188.275,188.2,188.2,32000000.0
2008-09-09 23:30:00,188.2,188.21,188.125,188.16,163800000.0
2008-09-09 23:31:00,188.16,188.17,188.145,188.17,18300000.0
2008-09-09 23:32:00,188.16,188.16,188.16,188.16,18300000.0
2008-09-09 23:33:00,188.15,188.21,188.15,188.21,30100000.0
2008-09-09 23:34:00,188.21,188.24,188.21,188.24,23300000.0
2008-09-09 23:35:00,188.25,188.27,188.25,188.27,34100000.0
2008-09-09 23:36:00,188.245,188.27,188.245,188.25,33700000.0
2008-09-09 23:37:00,188.25,188.305,188.25,188.305,23200000.0
2008-09-09 23:38:00,188.31,188.385,188.28,188.3,132600000.0
2008-09-09 23:39:00,188.3,188.32,188.275,188.3,64300000.0
2008-09-09 23:40:00,188.3,188.3,188.225,188.28,88800000.0
2008-09-09 23:41:00,188.28,188.28,188.235,188.245,20600000.0
2008-09-09 23:42:00,188.245,188.265,188.165,188.2,139000000.0
2008-09-09 23:43:00,188.2,188.22,188.165,188.21,109400000.0
2008-09-09 23:44:00,188.21,188.21,188.045,188.055,129500000.0
2008-09-09 23:45:00,188.05,188.135,188.05,188.12,58300000.0
2008-09-09 23:46:00,188.135,188.18,188.115,188.13,61000000.0
2008-09-09 23:47:00,188.12,188.16,188.105,188.125,57200000.0
2008-09-09 23:48:00,188.12,188.12,188.12,188.12,6400000.0
2008-09-09 23:49:00,188.115,188.155,188.075,188.075,22900000.0
2008-09-09 23:50:00,188.085,188.085,187.99,187.99,23400000.0
2008-09-09 23:51:00,187.995,188.015,187.93,187.93,92100000.0
2008-09-09 23:52:00,187.945,187.945,187.845,187.845,138699999.0
2008-09-09 23:53:00,187.845,187.865,187.795,187.8,608300000.0
2008-09-09 23:54:00,187.8,187.89,187.775,187.89,93800000.0
2008-09-09 23:55:00,187.9,187.915,187.88,187.915,60900000.0
2008-09-09 23:56:00,187.92,187.94,187.88,187.91,100800000.0
2008-09-09 23:57:00,187.92,187.935,187.785,187.88,86900000.0
2008-09-09 23:58:00,187.84,187.87,187.775,187.825,65600000.0
2008-09-09 23:59:00,187.83,187.83,187.81,187.81,21900000.0
2008-09-10 00:00:00,187.8,187.81,187.775,187.775,29400000.0
2008-09-10 00:01:00,187.78,187.82,187.77,187.78,71400000.0
2008-09-10 00:02:00,187.77,187.81,187.765,187.79,37800000.0
2008-09-10 00:03:00,187.78,187.815,187.735,187.78,122300000.0
2008-09-10 00:04:00,187.78,187.79,187.595,187.64,213000000.0
2008-09-10 00:05:00,187.625,187.64,187.555,187.62,191200000.0
2008-09-10 00:06:00,187.595,187.65,187.565,187.585,161700000.0
2008-09-10 00:07:00,187.6,187.68,187.565,187.68,129500000.0
2008-09-10 00:08:00,187.68,187.68,187.67,187.67,7000000.0
2008-09-10 00:09:00,187.68,187.8,187.67,187.8,102500000.0
2008-09-10 00:10:00,187.81,188.16,187.77,188.115,350400000.0
2008-09-10 00:11:00,188.105,188.145,188.0,188.03,438400001.0
2008-09-10 00:12:00,188.04,188.045,187.945,188.04,114800000.0
2008-09-10 00:13:00,188.05,188.065,188.04,188.05,34000000.0
2008-09-10 00:14:00,188.05,188.115,188.045,188.115,122700000.0
2008-09-10 00:15:00,188.12,188.31,188.12,188.295,148700000.0
2008-09-10 00:16:00,188.295,188.405,188.28,188.33,165100000.0
2008-09-10 00:17:00,188.335,188.445,188.29,188.43,258200000.0
2008-09-10 00:18:00,188.43,188.435,188.33,188.33,304800000.0
2008-09-10 00:19:00,188.33,188.33,188.195,188.21,153300000.0
2008-09-10 00:20:00,188.21,188.21,188.125,188.14,390100000.0
2008-09-10 00:21:00,188.14,188.14,188.03,188.05,143400000.0
2008-09-10 00:22:00,188.05,188.05,187.91,187.955,94700000.0
2008-09-10 00:23:00,187.96,188.03,187.95,188.02,87000000.0
2008-09-10 00:24:00,188.02,188.06,188.02,188.02,96200000.0
2008-09-10 00:25:00,188.02,188.08,188.02,188.08,40600000.0
2008-09-10 00:26:00,188.08,188.19,188.08,188.19,124900000.0
2008-09-10 00:27:00,188.195,188.225,188.19,188.225,78600000.0
2008-09-10 00:28:00,188.22,188.27,188.21,188.27,79800000.0
2008-09-10 00:29:00,188.27,188.305,188.27,188.305,29000000.0
2008-09-10 00:30:00,188.305,188.43,188.295,188.4,177500000.0
2008-09-10 00:31:00,188.4,188.44,188.4,188.42,54399999.0
2008-09-10 00:32:00,188.42,188.42,188.41,188.41,612000025.0
2008-09-10 00:33:00,188.41,188.41,188.385,188.39,437400023.0
2008-09-10 00:34:00,188.39,188.39,188.32,188.39,54200000.0
2008-09-10 00:35:00,188.32,188.34,188.305,188.34,180900000.0
2008-09-10 00:36:00,188.34,188.34,188.34,188.34,16200000.0
2008-09-10 00:37:00,188.34,188.34,188.34,188.34,43200000.0
2008-09-10 00:38:00,188.34,188.34,188.34,188.34,194400000.0
2008-09-10 00:39:00,188.34,188.34,188.34,188.34,81000000.0
2008-09-10 00:40:00,188.34,188.37,188.34,188.37,98800001.0
2008-09-10 00:41:00,188.37,188.42,188.37,188.42,161300000.0
2008-09-10 00:42:00,188.42,188.45,188.38,188.41,321300000.0
2008-09-10 00:43:00,188.41,188.5,188.41,188.495,118200000.0
2008-09-10 00:44:00,188.49,188.53,188.49,188.49,77700000.0
2008-09-10 00:45:00,188.49,188.5,188.49,188.5,6000000.0
2008-09-10 00:46:00,188.5,188.54,188.5,188.54,38400000.0
2008-09-10 00:47:00,188.54,188.56,188.49,188.53,48100000.0
2008-09-10 00:48:00,188.52,188.52,188.45,188.465,16900000.0
2008-09-10 00:49:00,188.42,188.47,188.42,188.46,61900000.0
2008-09-10 00:50:00,188.46,188.505,188.425,188.505,94600000.0
2008-09-10 00:51:00,188.505,188.55,188.46,188.55,44700000.0
2008-09-10 00:52:00,188.56,188.63,188.56,188.63,66800000.0
2008-09-10 00:53:00,188.63,188.755,188.63,188.73,194500000.0
2008-09-10 00:54:00,188.73,188.735,188.625,188.69,143700000.0
2008-09-10 00:55:00,188.69,188.815,188.675,188.81,119800000.0
2008-09-10 00:56:00,188.81,188.975,188.805,188.87,231000000.0
2008-09-10 00:57:00,188.885,189.03,188.885,188.97,178800000.0
2008-09-10 00:58:00,188.945,189.01,188.905,189.01,237100000.0
2008-09-10 00:59:00,189.03,189.1,189.015,189.09,33500000.0
2008-09-10 01:00:00,189.09,189.09,189.09,189.09,15000000.0
2008-09-10 01:01:00,189.09,189.09,188.925,188.935,139300000.0
2008-09-10 01:02:00,188.97,189.055,188.895,188.98,103700000.0
2008-09-10 01:03:00,188.98,189.04,188.98,189.03,55000000.0
2008-09-10 01:04:00,188.995,189.05,188.995,189.04,68600000.0
2008-09-10 01:05:00,189.04,189.07,189.04,189.04,84000000.0
2008-09-10 01:06:00,189.055,189.055,188.97,188.99,30400000.0
2008-09-10 01:07:00,188.99,189.0,188.885,188.91,75400000.0
2008-09-10 01:08:00,188.91,188.91,188.85,188.875,50700000.0
2008-09-10 01:09:00,188.875,188.875,188.81,188.81,99300000.0
2008-09-10 01:10:00,188.805,188.805,188.74,188.745,88800000.0
2008-09-10 01:11:00,188.745,188.825,188.745,188.82,51600000.0
2008-09-10 01:12:00,188.78,188.8,188.75,188.77,66600000.0
2008-09-10 01:13:00,188.755,188.76,188.7,188.705,65300000.0
2008-09-10 01:14:00,188.72,188.73,188.6,188.63,48600000.0
2008-09-10 01:15:00,188.62,188.62,188.58,188.58,58300000.0
2008-09-10 01:16:00,188.57,188.57,188.525,188.53,51300000.0
2008-09-10 01:17:00,188.53,188.56,188.53,188.55,37200000.0
2008-09-10 01:18:00,188.545,188.6,188.545,188.565,118500000.0
2008-09-10 01:19:00,188.57,188.58,188.56,188.58,24800000.0
2008-09-10 01:20:00,188.58,188.585,188.56,188.575,68100000.0
2008-09-10 01:21:00,188.57,188.595,188.56,188.595,92000000.0
2008-09-10 01:22:00,188.595,188.62,188.59,188.59,64800000.0
2008-09-10 01:23:00,188.6,188.62,188.6,188.62,28900000.0
2008-09-10 01:24:00,188.62,188.66,188.62,188.65,12400000.0
2008-09-10 01:25:00,188.66,188.66,188.62,188.62,56900000.0
2008-09-10 01:26:00,188.63,188.65,188.61,188.62,23900000.0
2008-09-10 01:27:00,188.63,188.63,188.62,188.62,9800000.0
2008-09-10 01:28:00,188.62,188.62,188.62,188.62,21000000.0
2008-09-10 01:29:00,188.62,188.62,188.545,188.56,35400000.0
2008-09-10 01:30:00,188.55,188.57,188.48,188.52,95800000.0
2008-09-10 01:31:00,188.52,188.57,188.43,188.46,171700000.0
2008-09-10 01:32:00,188.45,188.56,188.44,188.56,121400000.0
2008-09-10 01:33:00,188.56,188.56,188.5,188.51,173000000.0
2008-09-10 01:34:00,188.51,188.51,188.28,188.29,233700000.0
2008-09-10 01:35:00,188.29,188.32,188.29,188.32,41900000.0
2008-09-10 01:36:00,188.32,188.32,188.27,188.28,155000000.0
2008-09-10 01:37:00,188.28,188.32,188.2,188.285,258700000.0
2008-09-10 01:38:00,188.3,188.355,188.285,188.34,174200000.0
2008-09-10 01:39:00,188.315,188.35,188.3,188.32,134100000.0
2008-09-10 01:40:00,188.33,188.35,188.32,188.33,206200000.0
2008-09-10 01:41:00,188.34,188.34,188.265,188.33,72500000.0
2008-09-10 01:42:00,188.335,188.36,188.29,188.305,152800000.0
2008-09-10 01:43:00,188.31,188.37,188.31,188.37,55800000.0
2008-09-10 01:44:00,188.36,188.41,188.32,188.41,170100000.0
2008-09-10 01:45:00,188.41,188.44,188.395,188.415,88000000.0
2008-09-10 01:46:00,188.42,188.535,188.42,188.535,186900000.0
2008-09-10 01:47:00,188.53,188.54,188.415,188.425,151300000.0
2008-09-10 01:48:00,188.43,188.43,188.39,188.43,74900000.0
2008-09-10 01:49:00,188.415,188.435,188.415,188.43,45300000.0
2008-09-10 01:50:00,188.42,188.425,188.305,188.32,77900000.0
2008-09-10 01:51:00,188.295,188.35,188.295,188.315,178100000.0
2008-09-10 01:52:00,188.32,188.34,188.23,188.23,239400000.0
2008-09-10 01:53:00,188.235,188.235,188.105,188.115,136700000.0
2008-09-10 01:54:00,188.115,188.115,188.05,188.09,212100000.0
2008-09-10 01:55:00,188.1,188.16,188.09,188.14,224300000.0
2008-09-10 01:56:00,188.155,188.25,188.13,188.14,316700000.0
2008-09-10 01:57:00,188.13,188.13,187.96,187.97,235000001.0
2008-09-10 01:58:00,187.98,188.18,187.92,188.12,461000000.0
2008-09-10 01:59:00,188.12,188.175,188.09,188.09,121200000.0
2008-09-10 02:00:00,188.09,188.35,188.09,188.34,149300000.0
2008-09-10 02:01:00,188.335,188.37,188.285,188.32,252300000.0
2008-09-10 02:02:00,188.32,188.395,188.32,188.38,115200000.0
2008-09-10 02:03:00,188.38,188.41,188.38,188.41,253000000.0
2008-09-10 02:04:00,188.41,188.42,188.385,188.42,143300000.0
2008-09-10 02:05:00,188.42,188.52,188.42,188.445,243800000.0
2008-09-10 02:06:00,188.445,188.505,188.435,188.445,139100000.0
2008-09-10 02:07:00,188.45,188.49,188.415,188.49,249300000.0
2008-09-10 02:08:00,188.49,188.49,188.41,188.41,236200000.0
2008-09-10 02:09:00,188.41,188.41,188.375,188.38,153300000.0
2008-09-10 02:10:00,188.38,188.4,188.34,188.34,204100000.0
2008-09-10 02:11:00,188.35,188.35,188.28,188.28,139900000.0
2008-09-10 02:12:00,188.28,188.28,188.215,188.265,126200000.0
2008-09-10 02:13:00,188.27,188.295,188.26,188.28,81300000.0
2008-09-10 02:14:00,188.28,188.28,188.25,188.27,56500000.0
2008-09-10 02:15:00,188.27,188.32,188.255,188.32,154600000.0
2008-09-10 02:16:00,188.32,188.41,188.32,188.38,132300000.0
2008-09-10 02:17:00,188.355,188.4,188.35,188.35,93600000.0
2008-09-10 02:18:00,188.35,188.38,188.32,188.33,164100000.0
2008-09-10 02:19:00,188.33,188.33,188.305,188.32,80000000.0
2008-09-10 02:20:00,188.32,188.33,188.195,188.195,188900000.0
2008-09-10 02:21:00,188.195,188.2,187.945,187.97,280300000.0
2008-09-10 02:22:00,187.97,188.005,187.9,187.92,120200000.0
2008-09-10 02:23:00,187.93,187.935,187.885,187.89,150000000.0
2008-09-10 02:24:00,187.88,187.98,187.865,187.98,172400000.0
2008-09-10 02:25:00,187.98,188.025,187.93,188.02,178400000.0
2008-09-10 02:26:00,188.02,188.1,187.995,188.1,138400000.0
2008-09-10 02:27:00,188.11,188.175,188.11,188.16,127500000.0
2008-09-10 02:28:00,188.16,188.2,188.155,188.17,256000000.0
2008-09-10 02:29:00,188.17,188.25,188.16,188.22,285400000.0
2008-09-10 02:30:00,188.22,188.22,188.155,188.22,202000000.0
2008-09-10 02:31:00,188.17,188.21,188.115,188.13,257600000.0
2008-09-10 02:32:00,188.13,188.13,188.075,188.08,89300000.0
2008-09-10 02:33:00,188.08,188.13,188.045,188.13,126100000.0
2008-09-10 02:34:00,188.13,188.19,188.13,188.17,159600000.0
2008-09-10 02:35:00,188.17,188.19,188.145,188.175,123500000.0
2008-09-10 02:36:00,188.18,188.2,188.085,188.175,208200000.0
2008-09-10 02:37:00,188.175,188.225,188.135,188.16,260300000.0
2008-09-10 02:38:00,188.15,188.205,188.14,188.205,164700000.0
2008-09-10 02:39:00,188.195,188.23,188.18,188.21,177600000.0
2008-09-10 02:40:00,188.22,188.32,188.22,188.32,134500000.0
2008-09-10 02:41:00,188.295,188.35,188.295,188.315,142800000.0
2008-09-10 02:42:00,188.33,188.44,188.33,188.41,187500000.0
2008-09-10 02:43:00,188.41,188.44,188.335,188.37,199800000.0
2008-09-10 02:44:00,188.37,188.385,188.33,188.34,86700000.0
2008-09-10 02:45:00,188.34,188.405,188.32,188.4,184200000.0
2008-09-10 02:46:00,188.41,188.42,188.36,188.39,161500000.0
2008-09-10 02:47:00,188.38,188.4,188.37,188.4,63100000.0
2008-09-10 02:48:00,188.39,188.455,188.39,188.45,49600000.0
2008-09-10 02:49:00,188.46,188.47,188.425,188.44,102400000.0
2008-09-10 02:50:00,188.44,188.475,188.42,188.44,121700000.0
2008-09-10 02:51:00,188.44,188.475,188.415,188.445,61500000.0
2008-09-10 02:52:00,188.45,188.48,188.44,188.46,87500000.0
2008-09-10 02:53:00,188.47,188.48,188.455,188.47,68600000.0
2008-09-10 02:54:00,188.485,188.53,188.465,188.53,116300000.0
2008-09-10 02:55:00,188.53,188.53,188.36,188.39,181500000.0
2008-09-10 02:56:00,188.365,188.455,188.365,188.43,90400000.0
2008-09-10 02:57:00,188.43,188.44,188.375,188.4,110600000.0
2008-09-10 02:58:00,188.39,188.45,188.385,188.45,265700001.0
2008-09-10 02:59:00,188.45,188.45,188.45,188.45,84000000.0
2008-09-10 03:00:00,188.45,188.46,188.41,188.41,122000000.0
2008-09-10 03:01:00,188.4,188.41,188.34,188.37,205000001.0
2008-09-10 03:02:00,188.36,188.4,188.33,188.37,281199999.0
2008-09-10 03:03:00,188.37,188.38,188.37,188.37,702000020.0
2008-09-10 03:04:00,188.37,188.37,188.295,188.32,818600037.0
2008-09-10 03:05:00,188.32,188.34,188.23,188.255,196400000.0
2008-09-10 03:06:00,188.265,188.375,188.265,188.375,166600000.0
2008-09-10 03:07:00,188.375,188.405,188.36,188.395,131100000.0
2008-09-10 03:08:00,188.405,188.52,188.4,188.51,137000000.0
2008-09-10 03:09:00,188.5,188.575,188.5,188.53,124200000.0
2008-09-10 03:10:00,188.555,188.61,188.52,188.61,121400000.0
2008-09-10 03:11:00,188.61,188.695,188.6,188.695,220300000.0
2008-09-10 03:12:00,188.69,188.765,188.61,188.765,135400000.0
2008-09-10 03:13:00,188.745,188.76,188.725,188.75,92400000.0
2008-09-10 03:14:00,188.76,188.76,188.735,188.75,69200000.0
2008-09-10 03:15:00,188.755,188.875,188.72,188.87,208900000.0
2008-09-10 03:16:00,188.885,188.985,188.885,188.985,250700000.0
2008-09-10 03:17:00,189.005,189.04,188.965,188.995,202700000.0
2008-09-10 03:18:00,188.975,189.01,188.915,188.965,202200000.0
2008-09-10 03:19:00,188.97,189.065,188.945,189.02,150000000.0
2008-09-10 03:20:00,189.03,189.105,189.005,189.03,206400000.0
2008-09-10 03:21:00,189.045,189.05,188.945,188.99,168200000.0
2008-09-10 03:22:00,188.99,188.99,188.955,188.98,67200000.0
2008-09-10 03:23:00,188.975,189.09,188.96,189.09,174700000.0
2008-09-10 03:24:00,189.09,189.22,189.085,189.22,180000000.0
2008-09-10 03:25:00,189.195,189.2,189.105,189.2,160800000.0
2008-09-10 03:26:00,189.195,189.21,189.165,189.165,88900000.0
2008-09-10 03:27:00,189.17,189.205,189.095,189.135,163700000.0
2008-09-10 03:28:00,189.14,189.14,188.91,188.95,73400000.0
2008-09-10 03:29:00,188.95,188.965,188.885,188.885,95200000.0
2008-09-10 03:30:00,188.905,188.91,188.775,188.78,255600000.0
2008-09-10 03:31:00,188.78,188.805,188.765,188.78,160900000.0
2008-09-10 03:32:00,188.78,188.79,188.745,188.78,102300000.0
2008-09-10 03:33:00,188.78,188.9,188.78,188.9,120500000.0
2008-09-10 03:34:00,188.9,189.05,188.9,189.05,146700000.0
2008-09-10 03:35:00,189.05,189.135,189.035,189.095,116900000.0
2008-09-10 03:36:00,189.1,189.1,188.94,188.97,168700001.0
2008-09-10 03:37:00,188.96,189.08,188.96,189.08,96000000.0
2008-09-10 03:38:00,189.08,189.1,189.06,189.06,92400000.0
2008-09-10 03:39:00,189.07,189.07,188.9,188.9,132800000.0
2008-09-10 03:40:00,188.91,188.98,188.905,188.98,47100000.0
2008-09-10 03:41:00,188.97,188.97,188.96,188.96,98200000.0
2008-09-10 03:42:00,188.97,188.97,188.925,188.95,97200000.0
2008-09-10 03:43:00,188.96,188.96,188.91,188.93,90200000.0
2008-09-10 03:44:00,188.93,188.93,188.9,188.91,33000000.0
2008-09-10 03:45:00,188.91,188.91,188.9,188.9,22300000.0
2008-09-10 03:46:00,188.9,188.9,188.9,188.9,2000000.0
2008-09-10 03:47:00,188.9,188.9,188.82,188.82,41800000.0
2008-09-10 03:48:00,188.82,188.83,188.795,188.83,52100000.0
2008-09-10 03:49:00,188.84,188.9,188.835,188.86,100600000.0
2008-09-10 03:50:00,188.835,188.86,188.785,188.86,222500000.0
2008-09-10 03:51:00,188.86,188.94,188.86,188.94,185200000.0
2008-09-10 03:52:00,188.94,188.99,188.935,188.98,94500000.0
2008-09-10 03:53:00,188.975,189.01,188.945,188.995,200300000.0
2008-09-10 03:54:00,188.99,189.08,188.99,189.0,155700000.0
2008-09-10 03:55:00,189.005,189.06,188.985,189.06,107400000.0
2008-09-10 03:56:00,189.0,189.06,188.985,189.0,105600000.0
2008-09-10 03:57:00,189.0,189.0,188.885,188.915,54300000.0
2008-09-10 03:58:00,188.905,188.905,188.75,188.82,106300000.0
2008-09-10 03:59:00,188.82,188.82,188.735,188.75,65600000.0
2008-09-10 04:00:00,188.75,188.75,188.6,188.69,246000000.0
2008-09-10 04:01:00,188.695,188.73,188.67,188.69,270700000.0
2008-09-10 04:02:00,188.69,188.69,188.68,188.69,244800000.0
2008-09-10 04:03:00,188.69,188.69,188.655,188.66,100600000.0
2008-09-10 04:04:00,188.66,188.675,188.66,188.675,129600000.0
2008-09-10 04:05:00,188.655,188.66,188.56,188.58,195200000.0
2008-09-10 04:06:00,188.58,188.59,188.565,188.58,27000000.0
2008-09-10 04:07:00,188.59,188.59,188.35,188.395,200100000.0
2008-09-10 04:08:00,188.395,188.47,188.375,188.44,239100000.0
2008-09-10 04:09:00,188.44,188.53,188.44,188.53,142000000.0
2008-09-10 04:10:00,188.54,188.54,188.465,188.51,159200000.0
2008-09-10 04:11:00,188.51,188.51,188.44,188.49,173600000.0
2008-09-10 04:12:00,188.495,188.66,188.495,188.655,165500000.0
2008-09-10 04:13:00,188.655,188.68,188.625,188.655,111200000.0
2008-09-10 04:14:00,188.65,188.68,188.565,188.605,66600000.0
2008-09-10 04:15:00,188.6,188.67,188.59,188.6,57500000.0
2008-09-10 04:16:00,188.61,188.63,188.61,188.63,71600000.0
2008-09-10 04:17:00,188.64,188.64,188.54,188.54,119000000.0
2008-09-10 04:18:00,188.54,188.54,188.5,188.5,135800000.0
2008-09-10 04:19:00,188.51,188.625,188.51,188.615,119400000.0
2008-09-10 04:20:00,188.62,188.635,188.6,188.63,40400000.0
2008-09-10 04:21:00,188.625,188.67,188.61,188.655,40100000.0
2008-09-10 04:22:00,188.67,188.695,188.645,188.65,66900000.0
2008-09-10 04:23:00,188.65,188.67,188.64,188.64,48300000.0
2008-09-10 04:24:00,188.64,188.66,188.64,188.66,54500000.0
2008-09-10 04:25:00,188.66,188.76,188.66,188.695,293800000.0
2008-09-10 04:26:00,188.7,188.725,188.7,188.72,63600000.0
2008-09-10 04:27:00,188.72,188.775,188.72,188.76,89300000.0
2008-09-10 04:28:00,188.76,188.76,188.76,188.76,296200000.0
2008-09-10 04:29:00,188.76,188.76,188.75,188.76,192200000.0
2008-09-10 04:30:00,188.76,188.76,188.7,188.7,223300000.0
2008-09-10 04:31:00,188.76,188.76,188.76,188.76,113400000.0
2008-09-10 04:32:00,188.76,188.76,188.76,188.76,108000000.0
2008-09-10 04:33:00,188.76,188.8,188.76,188.78,269300000.0
2008-09-10 04:34:00,188.78,188.87,188.77,188.86,97000000.0
2008-09-10 04:35:00,188.86,188.86,188.795,188.8,99500000.0
2008-09-10 04:36:00,188.8,188.82,188.755,188.76,178900000.0
2008-09-10 04:37:00,188.76,188.76,188.685,188.69,108800000.0
2008-09-10 04:38:00,188.7,188.75,188.7,188.75,53600000.0
2008-09-10 04:39:00,188.75,188.765,188.69,188.69,52900000.0
2008-09-10 04:40:00,188.68,188.705,188.6,188.68,150000000.0
2008-09-10 04:41:00,188.68,188.68,188.68,188.68,21000000.0
2008-09-10 04:42:00,188.68,188.7,188.68,188.7,37700000.0
2008-09-10 04:43:00,188.69,188.73,188.68,188.71,107900000.0
2008-09-10 04:44:00,188.71,188.75,188.705,188.75,101200000.0
2008-09-10 04:45:00,188.75,188.84,188.74,188.82,170000000.0
2008-09-10 04:46:00,188.82,188.84,188.79,188.81,65700000.0
2008-09-10 04:47:00,188.81,188.825,188.795,188.8,48100000.0
2008-09-10 04:48:00,188.8,188.8,188.8,188.8,35800000.0
2008-09-10 04:49:00,188.8,188.81,188.8,188.8,61600000.0
2008-09-10 04:50:00,188.8,188.8,188.8,188.8,17400000.0
2008-09-10 04:51:00,188.7,188.725,188.676,188.693,278200000.0
2008-09-10 04:52:00,188.8,188.8,188.725,188.73,9200000.0
2008-09-10 04:53:00,188.73,188.8,188.695,188.73,24800000.0
2008-09-10 04:54:00,188.74,188.8,188.74,188.8,46800000.0
2008-09-10 04:55:00,188.8,188.835,188.72,188.72,46800000.0
2008-09-10 04:56:00,188.7,188.7,188.635,188.68,96500000.0
2008-09-10 04:57:00,188.68,188.69,188.625,188.63,55500000.0
2008-09-10 04:58:00,188.64,188.64,188.625,188.64,33300000.0
2008-09-10 04:59:00,188.64,188.66,188.64,188.65,59300000.0
2008-09-10 05:00:00,188.64,188.665,188.635,188.66,124400000.0
2008-09-10 05:01:00,188.67,188.67,188.635,188.65,73000000.0
2008-09-10 05:02:00,188.655,188.68,188.65,188.675,56300000.0
2008-09-10 05:03:00,188.69,188.72,188.645,188.71,69700000.0
2008-09-10 05:04:00,188.67,188.695,188.625,188.68,137000000.0
2008-09-10 05:05:00,188.68,188.82,188.68,188.82,136500000.0
2008-09-10 05:06:00,188.82,188.82,188.755,188.76,82400000.0
2008-09-10 05:07:00,188.76,188.8,188.76,188.8,18800000.0
2008-09-10 05:08:00,188.8,188.815,188.795,188.815,22700000.0
2008-09-10 05:09:00,188.82,188.82,188.77,188.77,62900000.0
2008-09-10 05:10:00,188.77,188.8,188.77,188.78,109700000.0
2008-09-10 05:11:00,188.795,188.81,188.79,188.8,78300000.0
2008-09-10 05:12:00,188.8,188.84,188.795,188.82,74200000.0
2008-09-10 05:13:00,188.795,188.82,188.795,188.82,65100000.0
2008-09-10 05:14:00,188.83,188.84,188.83,188.84,30500000.0
2008-09-10 05:15:00,188.85,188.86,188.85,188.86,6400000.0
2008-09-10 05:16:00,188.85,188.87,188.85,188.87,19900000.0
2008-09-10 05:17:00,188.845,188.845,188.835,188.84,18500000.0
2008-09-10 05:18:00,188.84,188.87,188.84,188.87,46200000.0
2008-09-10 05:19:00,188.87,188.91,188.87,188.91,62800000.0
2008-09-10 05:20:00,188.91,188.925,188.91,188.92,46700000.0
2008-09-10 05:21:00,188.905,189.05,188.905,188.955,92800000.0
2008-09-10 05:22:00,188.945,189.0,188.945,189.0,27100000.0
2008-09-10 05:23:00,188.99,189.0,188.99,189.0,15000000.0
2008-09-10 05:24:00,189.01,189.035,188.99,189.035,51200000.0
2008-09-10 05:25:00,189.03,189.04,189.02,189.03,139000000.0
2008-09-10 05:26:00,189.02,189.04,189.02,189.03,20400000.0
2008-09-10 05:27:00,189.03,189.05,189.01,189.05,53800000.0
2008-09-10 05:28:00,189.045,189.045,189.015,189.015,16800000.0
2008-09-10 05:29:00,189.015,189.03,189.01,189.02,39900000.0
2008-09-10 05:30:00,189.03,189.035,188.97,188.97,57600000.0
2008-09-10 05:31:00,188.97,188.99,188.965,188.965,101300000.0
2008-09-10 05:32:00,188.965,188.97,188.825,188.925,118600000.0
2008-09-10 05:33:00,188.94,188.96,188.915,188.935,18500000.0
2008-09-10 05:34:00,188.925,188.925,188.92,188.92,29300000.0
2008-09-10 05:35:00,188.92,188.92,188.92,188.92,12800000.0
2008-09-10 05:36:00,188.935,188.94,188.92,188.92,5700000.0
2008-09-10 05:37:00,188.91,188.96,188.91,188.96,28000000.0
2008-09-10 05:38:00,188.95,188.97,188.95,188.96,21600000.0
2008-09-10 05:39:00,188.95,188.95,188.93,188.94,11800000.0
2008-09-10 05:40:00,188.94,188.95,188.925,188.94,35200000.0
2008-09-10 05:41:00,188.95,188.95,188.93,188.94,19200000.0
2008-09-10 05:42:00,188.93,188.95,188.925,188.94,45100000.0
2008-09-10 05:43:00,188.94,188.95,188.93,188.95,31000000.0
2008-09-10 05:44:00,188.96,188.96,188.96,188.96,2700000.0
2008-09-10 05:45:00,188.97,188.985,188.905,188.91,81800000.0
2008-09-10 05:46:00,188.91,188.925,188.91,188.92,58900000.0
2008-09-10 05:47:00,188.92,188.935,188.915,188.92,54800000.0
2008-09-10 05:48:00,188.91,188.93,188.91,188.93,52100000.0
2008-09-10 05:49:00,188.92,188.99,188.92,188.99,59700000.0
2008-09-10 05:50:00,188.99,189.03,188.99,189.025,61800000.0
2008-09-10 05:51:00,189.02,189.035,189.0,189.0,52500000.0
2008-09-10 05:52:00,188.99,189.01,188.95,188.97,85300000.0
2008-09-10 05:53:00,188.97,188.97,188.905,188.905,61600000.0
2008-09-10 05:54:00,188.9,188.97,188.88,188.97,153100000.0
2008-09-10 05:55:00,188.945,188.97,188.94,188.95,47000000.0
2008-09-10 05:56:00,188.945,188.96,188.935,188.95,28400000.0
2008-09-10 05:57:00,188.935,188.975,188.935,188.955,21400000.0
2008-09-10 05:58:00,188.96,188.97,188.955,188.96,21700000.0
2008-09-10 05:59:00,188.965,188.97,188.95,188.965,73200000.0
2008-09-10 06:00:00,188.955,188.97,188.955,188.97,37100000.0
2008-09-10 06:01:00,188.97,188.97,188.945,188.945,32400000.0
2008-09-10 06:02:00,188.95,188.95,188.95,188.95,9100000.0
2008-09-10 06:03:00,188.94,188.94,188.88,188.93,115700000.0
2008-09-10 06:04:00,188.93,188.93,188.9,188.91,53700000.0
2008-09-10 06:05:00,188.9,188.9,188.88,188.89,33300000.0
2008-09-10 06:06:00,188.885,188.895,188.88,188.885,60600000.0
2008-09-10 06:07:00,188.88,188.89,188.88,188.88,11400000.0
2008-09-10 06:08:00,188.88,188.89,188.775,188.775,84600000.0
2008-09-10 06:09:00,188.835,188.85,188.71,188.71,96500000.0
2008-09-10 06:10:00,188.71,188.77,188.685,188.76,152000000.0
2008-09-10 06:11:00,188.76,188.76,188.675,188.74,102100000.0
2008-09-10 06:12:00,188.73,188.75,188.705,188.705,72300000.0
2008-09-10 06:13:00,188.705,188.77,188.705,188.77,87700000.0
2008-09-10 06:14:00,188.76,188.78,188.75,188.77,49400000.0
2008-09-10 06:15:00,188.76,188.82,188.725,188.82,176000000.0
2008-09-10 06:16:00,188.81,188.82,188.775,188.775,121100000.0
2008-09-10 06:17:00,188.775,188.88,188.765,188.805,123400000.0
2008-09-10 06:18:00,188.82,188.89,188.82,188.87,63300000.0
2008-09-10 06:19:00,188.87,188.895,188.87,188.89,52300000.0
2008-09-10 06:20:00,188.88,188.885,188.82,188.84,86500000.0
2008-09-10 06:21:00,188.825,188.825,188.8,188.8,13100000.0
2008-09-10 06:22:00,188.81,188.82,188.795,188.795,44300000.0
2008-09-10 06:23:00,188.8,188.81,188.8,188.81,34100000.0
2008-09-10 06:24:00,188.8,188.83,188.8,188.83,58000000.0
2008-09-10 06:25:00,188.83,188.88,188.83,188.88,74900000.0
2008-09-10 06:26:00,188.88,188.895,188.86,188.895,82700000.0
2008-09-10 06:27:00,188.895,188.9,188.89,188.9,26500000.0
2008-09-10 06:28:00,188.9,188.9,188.84,188.85,86200000.0
2008-09-10 06:29:00,188.86,188.91,188.82,188.91,213600000.0
2008-09-10 06:30:00,188.91,188.925,188.87,188.925,98200000.0
2008-09-10 06:31:00,188.935,188.995,188.93,188.995,108000000.0
2008-09-10 06:32:00,188.99,189.215,188.97,189.215,232900000.0
2008-09-10 06:33:00,189.23,189.24,189.165,189.21,344500000.0
2008-09-10 06:34:00,189.21,189.21,189.17,189.21,133900000.0
2008-09-10 06:35:00,189.21,189.33,189.18,189.29,294900000.0
2008-09-10 06:36:00,189.29,189.325,189.27,189.31,304600000.0
2008-09-10 06:37:00,189.315,189.425,189.315,189.37,255900000.0
2008-09-10 06:38:00,189.355,189.36,189.215,189.32,318699999.0
2008-09-10 06:39:00,189.32,189.34,189.175,189.18,301400000.0
2008-09-10 06:40:00,189.175,189.175,189.06,189.09,231900000.0
2008-09-10 06:41:00,189.09,189.105,189.02,189.02,217900000.0
2008-09-10 06:42:00,189.03,189.17,189.03,189.17,175100000.0
2008-09-10 06:43:00,189.17,189.17,189.075,189.095,119700000.0
2008-09-10 06:44:00,189.09,189.19,189.09,189.17,92100000.0
2008-09-10 06:45:00,189.165,189.19,189.155,189.18,73100000.0
2008-09-10 06:46:00,189.18,189.32,189.18,189.29,190600000.0
2008-09-10 06:47:00,189.29,189.29,189.16,189.195,162600000.0
2008-09-10 06:48:00,189.19,189.28,189.185,189.265,75600000.0
2008-09-10 06:49:00,189.27,189.27,189.205,189.205,29800000.0
2008-09-10 06:50:00,189.205,189.22,189.165,189.175,41000000.0
2008-09-10 06:51:00,189.175,189.175,189.085,189.085,119600000.0
2008-09-10 06:52:00,189.09,189.1,189.065,189.09,76400000.0
2008-09-10 06:53:00,189.09,189.09,189.04,189.04,93200000.0
2008-09-10 06:54:00,189.04,189.085,189.04,189.06,113900000.0
2008-09-10 06:55:00,189.06,189.08,189.035,189.05,67900000.0
2008-09-10 06:56:00,189.06,189.065,189.01,189.02,170800000.0
2008-09-10 06:57:00,189.03,189.03,189.01,189.01,83500000.0
2008-09-10 06:58:00,189.01,189.02,188.995,189.01,97100000.0
2008-09-10 06:59:00,189.01,189.01,188.925,188.955,246100000.0
2008-09-10 07:00:00,188.96,188.985,188.91,188.92,72200000.0
2008-09-10 07:01:00,188.925,189.025,188.92,188.99,254400000.0
2008-09-10 07:02:00,189.0,189.05,188.99,189.04,72200000.0
2008-09-10 07:03:00,189.045,189.045,189.04,189.04,216800000.0
2008-09-10 07:04:00,189.04,189.045,189.04,189.04,82000000.0
2008-09-10 07:05:00,189.04,189.07,188.99,189.035,72200000.0
2008-09-10 07:06:00,189.035,189.1,189.025,189.08,229900000.0
2008-09-10 07:07:00,189.09,189.14,189.09,189.11,94500000.0
2008-09-10 07:08:00,189.11,189.12,189.045,189.09,115200000.0
2008-09-10 07:09:00,189.085,189.09,189.06,189.07,148900000.0
2008-09-10 07:10:00,189.07,189.095,189.05,189.05,212700000.0
2008-09-10 07:11:00,189.06,189.06,188.92,189.01,192800000.0
2008-09-10 07:12:00,189.01,189.04,188.99,189.02,89300000.0
2008-09-10 07:13:00,189.02,189.06,189.02,189.05,89500000.0
2008-09-10 07:14:00,189.06,189.06,189.005,189.01,61900000.0
2008-09-10 07:15:00,189.01,189.04,188.995,189.01,130700000.0
2008-09-10 07:16:00,189.01,189.01,188.93,188.93,124200000.0
2008-09-10 07:17:00,188.93,188.93,188.895,188.895,132600000.0
2008-09-10 07:18:00,188.905,188.905,188.84,188.88,156800000.0
2008-09-10 07:19:00,188.875,188.96,188.875,188.955,90200000.0
2008-09-10 07:20:00,188.96,188.96,188.89,188.895,144400000.0
2008-09-10 07:21:00,188.9,189.0,188.895,188.99,151200001.0
2008-09-10 07:22:00,188.985,189.04,188.97,189.04,186800000.0
2008-09-10 07:23:00,189.045,189.05,189.0,189.04,178600000.0
2008-09-10 07:24:00,189.03,189.045,189.03,189.04,148600000.0
2008-09-10 07:25:00,189.05,189.065,189.0,189.065,86800000.0
2008-09-10 07:26:00,189.065,189.21,189.065,189.21,234700000.0
2008-09-10 07:27:00,189.21,189.435,189.165,189.43,285500000.0
2008-09-10 07:28:00,189.43,189.85,189.415,189.78,448600000.0
2008-09-10 07:29:00,189.78,189.87,189.69,189.83,626300000.0
2008-09-10 07:30:00,189.84,189.865,189.74,189.81,471200000.0
2008-09-10 07:31:00,189.81,190.09,189.8,189.9,431900000.0
2008-09-10 07:32:00,189.91,189.91,189.755,189.87,303800000.0
2008-09-10 07:33:00,189.805,189.835,189.675,189.68,262100000.0
2008-09-10 07:34:00,189.68,189.68,189.555,189.56,259800000.0
2008-09-10 07:35:00,189.565,189.665,189.5,189.665,339200000.0
2008-09-10 07:36:00,189.655,189.74,189.655,189.695,224400000.0
2008-09-10 07:37:00,189.695,189.7,189.56,189.605,241700000.0
2008-09-10 07:38:00,189.61,189.68,189.455,189.49,324600000.0
2008-09-10 07:39:00,189.48,189.49,189.255,189.27,412000000.0
2008-09-10 07:40:00,189.27,189.4,189.215,189.34,241300000.0
2008-09-10 07:41:00,189.34,189.42,189.34,189.355,246900000.0
2008-09-10 07:42:00,189.38,189.445,189.29,189.32,199000000.0
2008-09-10 07:43:00,189.325,189.46,189.315,189.34,317800000.0
2008-09-10 07:44:00,189.35,189.37,189.305,189.31,271200000.0
2008-09-10 07:45:00,189.3,189.36,189.26,189.36,212100000.0
2008-09-10 07:46:00,189.38,189.39,189.305,189.32,102600000.0
2008-09-10 07:47:00,189.33,189.35,189.32,189.33,96800000.0
2008-09-10 07:48:00,189.32,189.32,189.275,189.3,137500000.0
2008-09-10 07:49:00,189.3,189.3,189.155,189.185,219800000.0
2008-09-10 07:50:00,189.2,189.225,189.165,189.22,72700000.0
2008-09-10 07:51:00,189.225,189.3,189.21,189.3,99000000.0
2008-09-10 07:52:00,189.3,189.36,189.275,189.36,187500000.0
2008-09-10 07:53:00,189.36,189.37,189.285,189.33,286100000.0
2008-09-10 07:54:00,189.33,189.33,189.32,189.32,178200000.0
2008-09-10 07:55:00,189.32,189.345,189.045,189.18,370000000.0
2008-09-10 07:56:00,189.17,189.17,189.04,189.06,283200000.0
2008-09-10 07:57:00,189.07,189.08,188.8,188.81,207600000.0
2008-09-10 07:58:00,188.815,188.815,188.595,188.665,286100000.0
2008-09-10 07:59:00,188.66,188.71,188.525,188.54,514900000.0
2008-09-10 08:00:00,188.54,188.755,188.54,188.73,522400000.0
2008-09-10 08:01:00,188.74,189.005,188.73,188.99,427000000.0
2008-09-10 08:02:00,188.975,188.995,188.9,188.91,303400000.0
2008-09-10 08:03:00,188.92,188.97,188.915,188.97,301200000.0
2008-09-10 08:04:00,188.97,188.995,188.935,188.995,284800000.0
2008-09-10 08:05:00,188.975,189.03,188.975,189.03,232100000.0
2008-09-10 08:06:00,189.03,189.03,188.93,188.98,255800000.0
2008-09-10 08:07:00,188.98,189.025,188.89,188.9,261800000.0
2008-09-10 08:08:00,188.9,188.92,188.86,188.875,275300000.0
2008-09-10 08:09:00,188.875,188.92,188.835,188.89,432700000.0
2008-09-10 08:10:00,188.89,188.95,188.87,188.94,224900000.0
2008-09-10 08:11:00,188.94,188.97,188.88,188.88,246600000.0
2008-09-10 08:12:00,188.88,188.925,188.88,188.925,171500000.0
2008-09-10 08:13:00,188.93,188.96,188.92,188.96,236600000.0
2008-09-10 08:14:00,188.955,189.01,188.95,189.01,277100001.0
2008-09-10 08:15:00,189.01,189.04,188.995,189.04,480000000.0
2008-09-10 08:16:00,189.04,189.25,189.04,189.24,450200001.0
2008-09-10 08:17:00,189.24,189.285,189.12,189.14,529700000.0
2008-09-10 08:18:00,189.15,189.18,189.07,189.12,422000000.0
2008-09-10 08:19:00,189.12,189.2,189.045,189.06,478100000.0
2008-09-10 08:20:00,189.06,189.14,189.04,189.13,333200000.0
2008-09-10 08:21:00,189.12,189.24,189.1,189.23,362600000.0
2008-09-10 08:22:00,189.225,189.25,189.14,189.16,375100000.0
2008-09-10 08:23:00,189.16,189.23,189.16,189.22,236600000.0
2008-09-10 08:24:00,189.235,189.235,189.13,189.2,360100000.0
2008-09-10 08:25:00,189.2,189.28,189.185,189.245,347500000.0
2008-09-10 08:26:00,189.25,189.34,189.25,189.31,457900000.0
2008-09-10 08:27:00,189.31,189.355,189.26,189.33,391200000.0
2008-09-10 08:28:00,189.325,189.41,189.31,189.4,196200000.0
2008-09-10 08:29:00,189.4,189.6,189.39,189.54,442400000.0
2008-09-10 08:30:00,189.54,189.54,189.33,189.37,371800000.0
2008-09-10 08:31:00,189.365,189.47,189.365,189.45,622200000.0
2008-09-10 08:32:00,189.45,189.53,189.38,189.455,649400000.0
2008-09-10 08:33:00,189.465,189.465,189.33,189.395,588700000.0
2008-09-10 08:34:00,189.4,189.42,189.38,189.415,462300000.0
2008-09-10 08:35:00,189.415,189.54,189.41,189.51,577600000.0
2008-09-10 08:36:00,189.52,189.57,189.42,189.46,273900000.0
2008-09-10 08:37:00,189.46,189.48,189.39,189.405,214299999.0
2008-09-10 08:38:00,189.4,189.43,189.37,189.42,126000000.0
2008-09-10 08:39:00,189.395,189.43,189.35,189.36,246800000.0
2008-09-10 08:40:00,189.36,189.415,189.35,189.39,173500000.0
2008-09-10 08:41:00,189.38,189.41,189.34,189.39,266600000.0
2008-09-10 08:42:00,189.39,189.41,189.34,189.345,213800000.0
2008-09-10 08:43:00,189.35,189.42,189.345,189.385,282700000.0
2008-09-10 08:44:00,189.4,189.445,189.4,189.44,136900000.0
2008-09-10 08:45:00,189.43,189.55,189.43,189.54,372900000.0
2008-09-10 08:46:00,189.55,189.58,189.475,189.48,322000000.0
2008-09-10 08:47:00,189.49,189.87,189.485,189.82,412900000.0
2008-09-10 08:48:00,189.825,189.86,189.47,189.49,345700000.0
2008-09-10 08:49:00,189.5,189.555,189.47,189.5,243600000.0
2008-09-10 08:50:00,189.5,189.52,189.45,189.47,167000000.0
2008-09-10 08:51:00,189.485,189.485,189.36,189.37,180100000.0
2008-09-10 08:52:00,189.37,189.39,189.33,189.38,178900000.0
2008-09-10 08:53:00,189.38,189.425,189.245,189.41,400400000.0
2008-09-10 08:54:00,189.41,189.515,189.4,189.48,220100000.0
2008-09-10 08:55:00,189.48,189.62,189.46,189.545,343500000.0
2008-09-10 08:56:00,189.55,189.55,189.505,189.55,202200000.0
2008-09-10 08:57:00,189.55,189.585,189.395,189.4,349100000.0
2008-09-10 08:58:00,189.39,189.39,189.35,189.37,403000000.0
2008-09-10 08:59:00,189.36,189.39,189.36,189.38,372400000.0
2008-09-10 09:00:00,189.39,189.45,189.37,189.43,300200000.0
2008-09-10 09:01:00,189.43,189.51,189.38,189.5,351500000.0
2008-09-10 09:02:00,189.51,189.55,189.435,189.45,248500000.0
2008-09-10 09:03:00,189.44,189.44,189.41,189.41,103800000.0
2008-09-10 09:04:00,189.41,189.42,189.3,189.32,185300000.0
2008-09-10 09:05:00,189.32,189.335,189.125,189.195,334500000.0
2008-09-10 09:06:00,189.185,189.19,189.005,189.035,352100000.0
2008-09-10 09:07:00,189.035,189.12,188.99,189.03,382500000.0
2008-09-10 09:08:00,189.04,189.19,189.03,189.15,406100000.0
2008-09-10 09:09:00,189.15,189.16,189.045,189.07,447800000.0
2008-09-10 09:10:00,189.07,189.12,189.06,189.12,183200000.0
2008-09-10 09:11:00,189.12,189.245,189.0,189.11,387500000.0
2008-09-10 09:12:00,189.11,189.335,189.085,189.33,486100000.0
2008-09-10 09:13:00,189.32,189.32,189.205,189.205,486800001.0
2008-09-10 09:14:00,189.205,189.32,189.205,189.32,301200000.0
2008-09-10 09:15:00,189.33,189.4,189.255,189.26,337200000.0
2008-09-10 09:16:00,189.26,189.34,189.26,189.32,255700000.0
2008-09-10 09:17:00,189.33,189.33,189.28,189.33,393000000.0
2008-09-10 09:18:00,189.33,189.365,189.29,189.35,240100000.0
2008-09-10 09:19:00,189.35,189.35,189.26,189.28,250300000.0
2008-09-10 09:20:00,189.28,189.36,189.28,189.295,184800000.0
2008-09-10 09:21:00,189.3,189.35,189.26,189.35,303300000.0
2008-09-10 09:22:00,189.36,189.37,189.28,189.28,252000000.0
2008-09-10 09:23:00,189.29,189.335,189.25,189.25,306400000.0
2008-09-10 09:24:00,189.25,189.36,189.24,189.36,293800000.0
2008-09-10 09:25:00,189.36,189.42,189.325,189.33,164800000.0
2008-09-10 09:26:00,189.32,189.47,189.32,189.41,216400000.0
2008-09-10 09:27:00,189.41,189.41,189.35,189.365,175800000.0
2008-09-10 09:28:00,189.365,189.41,189.325,189.34,220600000.0
2008-09-10 09:29:00,189.35,189.35,189.275,189.345,147800000.0
2008-09-10 09:30:00,189.355,189.41,189.345,189.41,246200000.0
2008-09-10 09:31:00,189.42,189.44,189.235,189.44,385500000.0
2008-09-10 09:32:00,189.44,189.47,189.385,189.42,336700000.0
2008-09-10 09:33:00,189.42,189.465,189.415,189.42,136200000.0
2008-09-10 09:34:00,189.44,189.44,189.365,189.38,194900000.0
2008-09-10 09:35:00,189.37,189.39,189.36,189.37,118800000.0
2008-09-10 09:36:00,189.37,189.39,189.36,189.39,107500000.0
2008-09-10 09:37:00,189.4,189.43,189.4,189.41,50600000.0
2008-09-10 09:38:00,189.41,189.41,189.38,189.38,86400000.0
2008-09-10 09:39:00,189.38,189.42,189.38,189.41,52400000.0
2008-09-10 09:40:00,189.41,189.41,189.37,189.39,99000000.0
2008-09-10 09:41:00,189.37,189.405,189.245,189.25,372200000.0
2008-09-10 09:42:00,189.25,189.325,189.25,189.29,236400000.0
2008-09-10 09:43:00,189.3,189.34,189.23,189.24,181700000.0
2008-09-10 09:44:00,189.24,189.325,189.23,189.32,311500000.0
2008-09-10 09:45:00,189.32,189.35,189.285,189.34,217700000.0
2008-09-10 09:46:00,189.34,189.42,189.34,189.34,386700000.0
2008-09-10 09:47:00,189.34,189.385,189.265,189.29,303800000.0
2008-09-10 09:48:00,189.29,189.36,189.25,189.27,280500000.0
2008-09-10 09:49:00,189.28,189.425,189.28,189.41,458500000.0
2008-09-10 09:50:00,189.41,189.47,189.4,189.44,294300000.0
2008-09-10 09:51:00,189.45,189.505,189.395,189.43,311900000.0
2008-09-10 09:52:00,189.43,189.455,189.39,189.45,354700000.0
2008-09-10 09:53:00,189.425,189.51,189.405,189.42,498300000.0
2008-09-10 09:54:00,189.41,189.42,189.32,189.33,255600000.0
2008-09-10 09:55:00,189.32,189.33,189.26,189.275,256300000.0
2008-09-10 09:56:00,189.285,189.39,189.27,189.38,375100000.0
2008-09-10 09:57:00,189.38,189.39,189.335,189.39,269200000.0
2008-09-10 09:58:00,189.4,189.41,189.36,189.395,242000000.0
2008-09-10 09:59:00,189.395,189.41,189.315,189.35,330200000.0
2008-09-10 10:00:00,189.35,189.4,189.32,189.39,249000000.0
2008-09-10 10:01:00,189.4,189.455,189.39,189.45,160300000.0
2008-09-10 10:02:00,189.425,189.5,189.425,189.46,292200000.0
2008-09-10 10:03:00,189.46,189.59,189.46,189.56,264300000.0
2008-09-10 10:04:00,189.57,189.59,189.54,189.55,287600000.0
2008-09-10 10:05:00,189.55,189.56,189.52,189.53,131100000.0
2008-09-10 10:06:00,189.505,189.56,189.505,189.555,278700000.0
2008-09-10 10:07:00,189.55,189.57,189.525,189.56,301000000.0
2008-09-10 10:08:00,189.55,189.62,189.53,189.61,423900002.0
2008-09-10 10:09:00,189.61,189.62,189.57,189.6,272400000.0
2008-09-10 10:10:00,189.61,189.75,189.6,189.75,410700000.0
2008-09-10 10:11:00,189.745,189.745,189.635,189.65,488100000.0
2008-09-10 10:12:00,189.65,189.72,189.645,189.71,232100000.0
2008-09-10 10:13:00,189.7,189.775,189.7,189.74,332800000.0
2008-09-10 10:14:00,189.74,189.745,189.69,189.69,225600000.0
2008-09-10 10:15:00,189.69,189.84,189.68,189.84,323400000.0
2008-09-10 10:16:00,189.84,189.9,189.775,189.9,470199999.0
2008-09-10 10:17:00,189.915,189.95,189.86,189.905,447400000.0
2008-09-10 10:18:00,189.91,189.945,189.855,189.88,378200000.0
2008-09-10 10:19:00,189.88,189.89,189.82,189.84,307300000.0
2008-09-10 10:20:00,189.84,189.91,189.825,189.88,371200000.0
2008-09-10 10:21:00,189.88,189.88,189.82,189.825,169700000.0
2008-09-10 10:22:00,189.83,189.83,189.78,189.78,255600000.0
2008-09-10 10:23:00,189.78,189.81,189.76,189.78,311400000.0
2008-09-10 10:24:00,189.795,189.795,189.77,189.79,160100000.0
2008-09-10 10:25:00,189.79,189.86,189.79,189.83,134300000.0
2008-09-10 10:26:00,189.83,189.84,189.8,189.81,76300000.0
2008-09-10 10:27:00,189.81,189.82,189.775,189.78,57500000.0
2008-09-10 10:28:00,189.78,189.79,189.76,189.76,161100000.0
2008-09-10 10:29:00,189.77,189.775,189.695,189.71,267700000.0
2008-09-10 10:30:00,189.71,189.71,189.61,189.67,318500000.0
2008-09-10 10:31:00,189.68,189.685,189.65,189.655,109100000.0
2008-09-10 10:32:00,189.65,189.7,189.625,189.68,178100000.0
2008-09-10 10:33:00,189.69,189.69,189.595,189.66,244300000.0
2008-09-10 10:34:00,189.66,189.67,189.64,189.65,63200000.0
2008-09-10 10:35:00,189.65,189.655,189.6,189.63,300600000.0
2008-09-10 10:36:00,189.63,189.68,189.615,189.67,268400000.0
2008-09-10 10:37:00,189.655,189.73,189.655,189.715,195200000.0
2008-09-10 10:38:00,189.73,189.75,189.725,189.74,70500000.0
2008-09-10 10:39:00,189.73,189.74,189.68,189.7,180300000.0
2008-09-10 10:40:00,189.7,189.71,189.615,189.65,173600000.0
2008-09-10 10:41:00,189.66,189.66,189.565,189.59,135200000.0
2008-09-10 10:42:00,189.6,189.62,189.575,189.61,222000000.0
2008-09-10 10:43:00,189.61,189.66,189.595,189.63,163900000.0
2008-09-10 10:44:00,189.63,189.65,189.595,189.65,196700000.0
2008-09-10 10:45:00,189.65,189.65,189.55,189.58,185100000.0
2008-09-10 10:46:00,189.58,189.595,189.515,189.515,196600000.0
2008-09-10 10:47:00,189.495,189.52,189.43,189.43,212000000.0
2008-09-10 10:48:00,189.48,189.48,189.28,189.32,371200000.0
2008-09-10 10:49:00,189.32,189.44,189.31,189.44,295400000.0
2008-09-10 10:50:00,189.43,189.5,189.42,189.48,135300000.0
2008-09-10 10:51:00,189.49,189.49,189.36,189.38,134400000.0
2008-09-10 10:52:00,189.39,189.41,189.315,189.315,210800000.0
2008-09-10 10:53:00,189.315,189.39,189.26,189.39,263400000.0
2008-09-10 10:54:00,189.38,189.38,189.3,189.305,187600000.0
2008-09-10 10:55:00,189.32,189.34,189.29,189.31,176400000.0
2008-09-10 10:56:00,189.31,189.37,189.295,189.37,99600000.0
2008-09-10 10:57:00,189.37,189.37,189.315,189.34,111500000.0
2008-09-10 10:58:00,189.325,189.38,189.275,189.37,184700000.0
2008-09-10 10:59:00,189.38,189.42,189.355,189.4,195000000.0
2008-09-10 11:00:00,189.4,189.415,189.31,189.33,182500000.0
2008-09-10 11:01:00,189.33,189.39,189.33,189.36,143200000.0
2008-09-10 11:02:00,189.36,189.41,189.35,189.41,243600000.0
2008-09-10 11:03:00,189.4,189.425,189.39,189.39,15900000.0
2008-09-10 11:04:00,189.41,189.42,189.365,189.405,39200000.0
2008-09-10 11:05:00,189.42,189.42,189.36,189.36,59400000.0
2008-09-10 11:06:00,189.36,189.38,189.335,189.38,106400000.0
2008-09-10 11:07:00,189.39,189.46,189.39,189.445,107100000.0
2008-09-10 11:08:00,189.46,189.48,189.445,189.46,74900000.0
2008-09-10 11:09:00,189.47,189.47,189.44,189.46,76200000.0
2008-09-10 11:10:00,189.45,189.48,189.425,189.46,206300000.0
2008-09-10 11:11:00,189.46,189.46,189.41,189.41,185100000.0
2008-09-10 11:12:00,189.42,189.43,189.39,189.39,273100000.0
2008-09-10 11:13:00,189.4,189.4,189.36,189.4,463599999.0
2008-09-10 11:14:00,189.39,189.43,189.375,189.405,245900000.0
2008-09-10 11:15:00,189.4,189.415,189.39,189.4,57000000.0
2008-09-10 11:16:00,189.39,189.39,189.35,189.38,108800000.0
2008-09-10 11:17:00,189.38,189.425,189.38,189.4,71800000.0
2008-09-10 11:18:00,189.4,189.46,189.4,189.435,160200000.0
2008-09-10 11:19:00,189.45,189.51,189.45,189.5,97200000.0
2008-09-10 11:20:00,189.49,189.54,189.48,189.54,79400000.0
2008-09-10 11:21:00,189.54,189.655,189.505,189.65,225600000.0
2008-09-10 11:22:00,189.64,189.67,189.605,189.635,160600000.0
2008-09-10 11:23:00,189.64,189.64,189.585,189.63,208100000.0
2008-09-10 11:24:00,189.63,189.69,189.62,189.65,248000000.0
2008-09-10 11:25:00,189.66,189.66,189.525,189.55,215000000.0
2008-09-10 11:26:00,189.55,189.575,189.54,189.57,242100000.0
2008-09-10 11:27:00,189.57,189.59,189.54,189.55,516600002.0
2008-09-10 11:28:00,189.55,189.61,189.545,189.58,206600000.0
2008-09-10 11:29:00,189.59,189.6,189.49,189.49,202700000.0
2008-09-10 11:30:00,189.5,189.5,189.315,189.355,348800000.0
2008-09-10 11:31:00,189.395,189.415,189.145,189.175,459400000.0
2008-09-10 11:32:00,189.155,189.255,189.145,189.25,290300000.0
2008-09-10 11:33:00,189.27,189.28,189.015,189.05,271100000.0
2008-09-10 11:34:00,189.065,189.105,188.775,188.78,379000000.0
2008-09-10 11:35:00,188.78,189.09,188.73,189.07,441400000.0
2008-09-10 11:36:00,189.07,189.12,189.03,189.07,377900000.0
2008-09-10 11:37:00,189.085,189.19,189.08,189.13,328200000.0
2008-09-10 11:38:00,189.12,189.175,189.105,189.12,255600000.0
2008-09-10 11:39:00,189.12,189.18,189.1,189.17,286900000.0
2008-09-10 11:40:00,189.17,189.25,189.15,189.18,195500000.0
2008-09-10 11:41:00,189.19,189.19,189.12,189.15,79500000.0
2008-09-10 11:42:00,189.14,189.18,189.14,189.18,43600000.0
2008-09-10 11:43:00,189.18,189.2,189.08,189.12,180000000.0
2008-09-10 11:44:00,189.13,189.17,189.06,189.1,113300000.0
2008-09-10 11:45:00,189.065,189.09,189.0,189.04,370500000.0
2008-09-10 11:46:00,189.04,189.055,188.99,189.03,263400000.0
2008-09-10 11:47:00,189.02,189.035,188.845,188.93,371500000.0
2008-09-10 11:48:00,188.92,189.02,188.92,189.01,236900000.0
2008-09-10 11:49:00,189.025,189.13,189.02,189.12,152500000.0
2008-09-10 11:50:00,189.095,189.115,189.065,189.07,150100000.0
2008-09-10 11:51:00,189.07,189.11,189.06,189.1,133000000.0
2008-09-10 11:52:00,189.11,189.165,189.05,189.06,263100000.0
2008-09-10 11:53:00,189.07,189.12,189.06,189.07,88900000.0
2008-09-10 11:54:00,189.07,189.07,189.0,189.03,136700000.0
2008-09-10 11:55:00,189.04,189.05,189.02,189.05,93500000.0
2008-09-10 11:56:00,189.05,189.105,189.03,189.09,175300000.0
2008-09-10 11:57:00,189.08,189.09,189.025,189.09,88600000.0
2008-09-10 11:58:00,189.09,189.105,188.995,189.02,257300000.0
2008-09-10 11:59:00,189.01,189.03,188.99,189.02,132800000.0
2008-09-10 12:00:00,189.02,189.03,188.99,188.995,265200000.0
2008-09-10 12:01:00,188.995,189.09,188.995,189.08,136400000.0
2008-09-10 12:02:00,189.095,189.095,189.045,189.05,132400000.0
2008-09-10 12:03:00,189.06,189.07,188.945,188.96,326800000.0
2008-09-10 12:04:00,188.96,188.985,188.88,188.91,187200000.0
2008-09-10 12:05:00,188.9,188.94,188.725,188.74,324300000.0
2008-09-10 12:06:00,188.74,188.74,188.665,188.71,226100000.0
2008-09-10 12:07:00,188.7,188.71,188.625,188.69,246100000.0
2008-09-10 12:08:00,188.69,188.75,188.665,188.735,217400000.0
2008-09-10 12:09:00,188.74,188.77,188.705,188.705,262000000.0
2008-09-10 12:10:00,188.695,188.72,188.605,188.68,329100000.0
2008-09-10 12:11:00,188.69,188.7,188.64,188.655,210400000.0
2008-09-10 12:12:00,188.66,188.66,188.61,188.61,213000000.0
2008-09-10 12:13:00,188.6,188.62,188.54,188.56,241700000.0
2008-09-10 12:14:00,188.55,188.56,188.41,188.52,353000000.0
2008-09-10 12:15:00,188.52,188.66,188.505,188.65,208200000.0
2008-09-10 12:16:00,188.65,188.67,188.605,188.64,194100000.0
2008-09-10 12:17:00,188.65,188.71,188.635,188.69,173700000.0
2008-09-10 12:18:00,188.705,188.73,188.64,188.68,221200000.0
2008-09-10 12:19:00,188.68,188.68,188.59,188.6,227600000.0
2008-09-10 12:20:00,188.6,188.6,188.53,188.54,236000000.0
2008-09-10 12:21:00,188.53,188.56,188.5,188.56,187000000.0
2008-09-10 12:22:00,188.56,188.58,188.54,188.57,223400000.0
2008-09-10 12:23:00,188.58,188.61,188.56,188.61,183200000.0
2008-09-10 12:24:00,188.61,188.67,188.575,188.615,214000000.0
2008-09-10 12:25:00,188.63,188.64,188.605,188.61,162900000.0
2008-09-10 12:26:00,188.62,188.68,188.61,188.66,262900000.0
2008-09-10 12:27:00,188.655,188.68,188.65,188.66,118200000.0
2008-09-10 12:28:00,188.67,188.68,188.655,188.67,26800000.0
2008-09-10 12:29:00,188.68,188.68,188.645,188.66,56000000.0
2008-09-10 12:30:00,188.65,188.7,188.65,188.65,143500000.0
2008-09-10 12:31:00,188.65,188.655,188.64,188.65,59300000.0
2008-09-10 12:32:00,188.65,188.65,188.585,188.595,282900000.0
2008-09-10 12:33:00,188.595,188.625,188.595,188.61,164800000.0
2008-09-10 12:34:00,188.61,188.62,188.575,188.6,207500000.0
2008-09-10 12:35:00,188.61,188.61,188.545,188.545,106600000.0
2008-09-10 12:36:00,188.55,188.6,188.55,188.6,142600000.0
2008-09-10 12:37:00,188.6,188.6,188.495,188.525,253800000.0
2008-09-10 12:38:00,188.52,188.53,188.48,188.52,225500000.0
2008-09-10 12:39:00,188.515,188.6,188.495,188.585,319600000.0
2008-09-10 12:40:00,188.565,188.585,188.53,188.57,224600000.0
2008-09-10 12:41:00,188.58,188.62,188.56,188.59,380300000.0
2008-09-10 12:42:00,188.59,188.655,188.58,188.62,314000000.0
2008-09-10 12:43:00,188.62,188.63,188.555,188.585,329600000.0
2008-09-10 12:44:00,188.59,188.73,188.565,188.715,317000000.0
2008-09-10 12:45:00,188.72,188.76,188.685,188.72,278900000.0
2008-09-10 12:46:00,188.72,188.72,188.68,188.69,172000000.0
2008-09-10 12:47:00,188.7,188.74,188.69,188.715,107100000.0
2008-09-10 12:48:00,188.72,188.75,188.64,188.67,315300000.0
2008-09-10 12:49:00,188.68,188.755,188.68,188.7,149100000.0
2008-09-10 12:50:00,188.71,188.71,188.69,188.69,32400000.0
2008-09-10 12:51:00,188.69,188.69,188.61,188.67,255800000.0
2008-09-10 12:52:00,188.67,188.69,188.645,188.65,208900000.0
2008-09-10 12:53:00,188.64,188.64,188.52,188.54,233800000.0
2008-09-10 12:54:00,188.55,188.555,188.515,188.53,204600000.0
2008-09-10 12:55:00,188.525,188.54,188.5,188.54,194000000.0
2008-09-10 12:56:00,188.54,188.54,188.52,188.54,168500000.0
2008-09-10 12:57:00,188.54,188.56,188.535,188.55,233600000.0
2008-09-10 12:58:00,188.55,188.58,188.535,188.58,170300000.0
2008-09-10 12:59:00,188.58,188.61,188.565,188.6,284200000.0
2008-09-10 13:00:00,188.6,188.61,188.54,188.555,305200000.0
2008-09-10 13:01:00,188.545,188.615,188.51,188.6,392000000.0
2008-09-10 13:02:00,188.6,188.665,188.6,188.645,244600000.0
2008-09-10 13:03:00,188.645,188.695,188.635,188.66,255600000.0
2008-09-10 13:04:00,188.65,188.68,188.595,188.62,192000000.0
2008-09-10 13:05:00,188.63,188.655,188.6,188.635,126700000.0
2008-09-10 13:06:00,188.64,188.64,188.56,188.58,211200000.0
2008-09-10 13:07:00,188.58,188.605,188.55,188.58,75900000.0
2008-09-10 13:08:00,188.595,188.61,188.58,188.6,46400000.0
2008-09-10 13:09:00,188.6,188.66,188.6,188.62,83000000.0
2008-09-10 13:10:00,188.62,188.64,188.6,188.64,111700000.0
2008-09-10 13:11:00,188.65,188.685,188.64,188.65,83300000.0
2008-09-10 13:12:00,188.64,188.65,188.63,188.64,136400000.0
2008-09-10 13:13:00,188.64,188.71,188.605,188.71,157100000.0
2008-09-10 13:14:00,188.7,188.7,188.62,188.65,106600000.0
2008-09-10 13:15:00,188.65,188.68,188.625,188.66,128900000.0
2008-09-10 13:16:00,188.66,188.715,188.655,188.685,179100001.0
2008-09-10 13:17:00,188.705,188.78,188.685,188.78,333600000.0
2008-09-10 13:18:00,188.78,188.92,188.77,188.92,356000000.0
2008-09-10 13:19:00,188.92,188.92,188.87,188.89,207400000.0
2008-09-10 13:20:00,188.88,188.985,188.87,188.985,328100000.0
2008-09-10 13:21:00,188.99,189.03,188.96,189.01,373300000.0
2008-09-10 13:22:00,189.005,189.005,188.9,188.91,391900000.0
2008-09-10 13:23:00,188.91,188.94,188.88,188.88,164500000.0
2008-09-10 13:24:00,188.88,188.89,188.82,188.82,165500000.0
2008-09-10 13:25:00,188.81,188.835,188.76,188.78,347600000.0
2008-09-10 13:26:00,188.74,188.885,188.715,188.835,339700000.0
2008-09-10 13:27:00,188.83,188.85,188.8,188.83,380200000.0
2008-09-10 13:28:00,188.82,188.945,188.79,188.94,392500000.0
2008-09-10 13:29:00,188.95,188.95,188.82,188.86,410100000.0
2008-09-10 13:30:00,188.86,188.995,188.815,188.985,512800000.0
2008-09-10 13:31:00,188.96,188.96,188.67,188.69,545800000.0
2008-09-10 13:32:00,188.69,189.03,188.69,188.99,623700000.0
2008-09-10 13:33:00,189.0,189.0,188.885,188.885,420600000.0
2008-09-10 13:34:00,188.9,188.98,188.805,188.94,452600000.0
2008-09-10 13:35:00,188.94,189.04,188.855,188.93,469100000.0
2008-09-10 13:36:00,188.93,188.94,188.825,188.9,415300000.0
2008-09-10 13:37:00,188.9,188.925,188.415,188.67,461200000.0
2008-09-10 13:38:00,188.595,188.64,188.315,188.54,578800000.0
2008-09-10 13:39:00,188.54,188.73,188.52,188.63,579000000.0
2008-09-10 13:40:00,188.615,188.615,188.35,188.535,556700000.0
2008-09-10 13:41:00,188.54,188.59,188.23,188.25,602100000.0
2008-09-10 13:42:00,188.26,188.38,188.225,188.38,423100000.0
2008-09-10 13:43:00,188.395,188.395,188.13,188.2,653300000.0
2008-09-10 13:44:00,188.19,188.3,188.11,188.12,302200000.0
2008-09-10 13:45:00,188.11,188.205,187.99,188.04,407000000.0
2008-09-10 13:46:00,188.03,188.06,187.945,188.025,343500000.0
2008-09-10 13:47:00,188.03,188.2,188.025,188.18,438700000.0
2008-09-10 13:48:00,188.18,188.26,188.085,188.25,435500000.0
2008-09-10 13:49:00,188.255,188.35,188.255,188.33,392800000.0
2008-09-10 13:50:00,188.32,188.34,188.09,188.09,397800000.0
2008-09-10 13:51:00,188.09,188.2,188.085,188.145,273200000.0
2008-09-10 13:52:00,188.16,188.235,188.105,188.14,309700000.0
2008-09-10 13:53:00,188.14,188.18,188.035,188.035,297000000.0
2008-09-10 13:54:00,188.045,188.125,188.035,188.1,314500000.0
2008-09-10 13:55:00,188.09,188.1,187.98,188.08,323700000.0
2008-09-10 13:56:00,188.08,188.12,188.025,188.07,326100000.0
2008-09-10 13:57:00,188.07,188.07,187.655,187.67,279900000.0
2008-09-10 13:58:00,187.67,187.845,187.61,187.835,432600000.0
2008-09-10 13:59:00,187.825,187.87,187.79,187.86,288100000.0
2008-09-10 14:00:00,187.87,187.94,187.855,187.93,310300000.0
2008-09-10 14:01:00,187.925,188.01,187.9,187.915,293300000.0
2008-09-10 14:02:00,187.925,187.955,187.86,187.87,619700000.0
2008-09-10 14:03:00,187.89,187.91,187.78,187.825,502800000.0
2008-09-10 14:04:00,187.82,187.85,187.785,187.84,420100000.0
2008-09-10 14:05:00,187.83,187.83,187.75,187.79,455500000.0
2008-09-10 14:06:00,187.8,187.845,187.685,187.7,486599999.0
2008-09-10 14:07:00,187.7,187.7,187.26,187.28,668700000.0
2008-09-10 14:08:00,187.22,187.46,187.165,187.35,467100000.0
2008-09-10 14:09:00,187.365,187.5,187.29,187.5,481000000.0
2008-09-10 14:10:00,187.475,187.72,187.465,187.68,411300000.0
2008-09-10 14:11:00,187.67,187.76,187.66,187.76,403200000.0
2008-09-10 14:12:00,187.76,187.855,187.74,187.85,379300000.0
2008-09-10 14:13:00,187.835,187.84,187.77,187.8,348900001.0
2008-09-10 14:14:00,187.8,187.805,187.635,187.695,395900000.0
2008-09-10 14:15:00,187.7,187.7,187.625,187.67,315500000.0
2008-09-10 14:16:00,187.67,187.68,187.57,187.575,382200000.0
2008-09-10 14:17:00,187.58,187.61,187.555,187.56,368200000.0
2008-09-10 14:18:00,187.56,187.57,187.5,187.55,336600000.0
2008-09-10 14:19:00,187.54,187.58,187.47,187.56,156000000.0
2008-09-10 14:20:00,187.57,187.66,187.505,187.66,457500000.0
2008-09-10 14:21:00,187.66,187.865,187.655,187.84,401000000.0
2008-09-10 14:22:00,187.84,188.09,187.83,187.95,526300000.0
2008-09-10 14:23:00,187.95,188.075,187.94,187.95,398700000.0
2008-09-10 14:24:00,187.955,187.975,187.905,187.93,301900000.0
2008-09-10 14:25:00,187.925,188.045,187.92,188.04,285200000.0
2008-09-10 14:26:00,188.04,188.155,188.005,188.11,382000000.0
2008-09-10 14:27:00,188.11,188.39,188.1,188.35,693800006.0
2008-09-10 14:28:00,188.35,188.46,188.35,188.45,504600000.0
2008-09-10 14:29:00,188.46,188.615,188.435,188.485,503800000.0
2008-09-10 14:30:00,188.48,188.53,188.385,188.41,393400000.0
2008-09-10 14:31:00,188.405,188.495,188.375,188.455,427500000.0
2008-09-10 14:32:00,188.455,188.54,188.455,188.5,220700000.0
2008-09-10 14:33:00,188.51,188.51,188.4,188.43,199300000.0
2008-09-10 14:34:00,188.4,188.41,188.31,188.35,413000000.0
2008-09-10 14:35:00,188.35,188.38,188.3,188.36,286900000.0
2008-09-10 14:36:00,188.36,188.39,188.305,188.39,199300000.0
2008-09-10 14:37:00,188.39,188.415,188.35,188.355,362600000.0
2008-09-10 14:38:00,188.36,188.36,188.305,188.33,337200000.0
2008-09-10 14:39:00,188.32,188.34,188.285,188.3,260900000.0
2008-09-10 14:40:00,188.295,188.455,188.275,188.4,289200000.0
2008-09-10 14:41:00,188.4,188.52,188.34,188.48,477400000.0
2008-09-10 14:42:00,188.47,188.695,188.47,188.655,518700000.0
2008-09-10 14:43:00,188.66,188.71,188.59,188.7,253700000.0
2008-09-10 14:44:00,188.71,188.79,188.695,188.71,385500000.0
2008-09-10 14:45:00,188.71,188.785,188.695,188.72,422300000.0
2008-09-10 14:46:00,188.67,188.72,188.62,188.65,291900000.0
2008-09-10 14:47:00,188.65,188.68,188.615,188.66,145500000.0
2008-09-10 14:48:00,188.67,188.7,188.63,188.64,271100000.0
2008-09-10 14:49:00,188.64,188.71,188.62,188.695,318500000.0
2008-09-10 14:50:00,188.71,188.905,188.705,188.86,309700000.0
2008-09-10 14:51:00,188.87,188.925,188.825,188.885,204700000.0
2008-09-10 14:52:00,188.88,188.9,188.815,188.885,207000000.0
2008-09-10 14:53:00,188.88,188.92,188.835,188.91,288000000.0
2008-09-10 14:54:00,188.91,188.975,188.9,188.9,225900000.0
2008-09-10 14:55:00,188.89,189.14,188.86,189.105,385100000.0
2008-09-10 14:56:00,189.12,189.12,188.97,189.02,323900000.0
2008-09-10 14:57:00,189.02,189.08,188.97,189.015,513300000.0
2008-09-10 14:58:00,189.015,189.03,188.88,188.9,428800000.0
2008-09-10 14:59:00,188.9,188.91,188.835,188.89,353600000.0
2008-09-10 15:00:00,188.89,188.995,188.89,188.96,288900000.0
2008-09-10 15:01:00,188.945,189.03,188.945,189.0,425400000.0
2008-09-10 15:02:00,189.01,189.02,188.935,188.95,243300000.0
2008-09-10 15:03:00,188.95,188.98,188.91,188.93,228300000.0
2008-09-10 15:04:00,188.95,188.96,188.915,188.92,273000000.0
2008-09-10 15:05:00,188.92,189.005,188.92,188.95,269500000.0
2008-09-10 15:06:00,188.94,189.01,188.93,188.95,409300000.0
2008-09-10 15:07:00,188.955,189.05,188.93,189.02,318900000.0
2008-09-10 15:08:00,189.02,189.24,189.02,189.19,474000000.0
2008-09-10 15:09:00,189.2,189.245,189.105,189.245,383000000.0
2008-09-10 15:10:00,189.245,189.32,189.225,189.27,384100000.0
2008-09-10 15:11:00,189.265,189.605,189.265,189.55,495900000.0
2008-09-10 15:12:00,189.55,189.78,189.55,189.68,517300000.0
2008-09-10 15:13:00,189.63,189.695,189.425,189.44,464600000.0
2008-09-10 15:14:00,189.44,189.455,189.36,189.41,527900000.0
2008-09-10 15:15:00,189.4,189.405,189.23,189.26,447100000.0
2008-09-10 15:16:00,189.255,189.29,189.2,189.24,390200000.0
2008-09-10 15:17:00,189.24,189.27,189.07,189.1,503199999.0
2008-09-10 15:18:00,189.09,189.17,189.0,189.16,355000000.0
2008-09-10 15:19:00,189.16,189.25,189.16,189.23,282600000.0
2008-09-10 15:20:00,189.23,189.245,189.2,189.2,366600000.0
2008-09-10 15:21:00,189.2,189.38,189.2,189.36,368300000.0
2008-09-10 15:22:00,189.36,189.43,189.345,189.39,356800000.0
2008-09-10 15:23:00,189.38,189.395,189.24,189.275,307600000.0
2008-09-10 15:24:00,189.275,189.28,189.19,189.195,377500000.0
2008-09-10 15:25:00,189.21,189.305,189.16,189.16,276700000.0
2008-09-10 15:26:00,189.17,189.24,189.155,189.24,150700000.0
2008-09-10 15:27:00,189.23,189.23,189.125,189.15,161400000.0
2008-09-10 15:28:00,189.15,189.175,189.14,189.145,350399998.0
2008-09-10 15:29:00,189.155,189.22,189.09,189.13,518199998.0
2008-09-10 15:30:00,189.13,189.155,189.11,189.12,318200000.0
2008-09-10 15:31:00,189.12,189.14,188.965,189.07,414199996.0
2008-09-10 15:32:00,189.045,189.17,189.045,189.15,181000000.0
2008-09-10 15:33:00,189.15,189.18,189.035,189.05,205500000.0
2008-09-10 15:34:00,189.05,189.05,188.94,188.95,306500000.0
2008-09-10 15:35:00,188.95,188.96,188.785,188.795,196100000.0
2008-09-10 15:36:00,188.8,188.855,188.8,188.845,242100000.0
2008-09-10 15:37:00,188.86,188.95,188.86,188.94,358700000.0
2008-09-10 15:38:00,188.94,188.94,188.8,188.84,303200000.0
2008-09-10 15:39:00,188.84,188.91,188.83,188.88,272200000.0
2008-09-10 15:40:00,188.88,188.88,188.785,188.87,197600000.0
2008-09-10 15:41:00,188.87,188.92,188.865,188.88,287600000.0
2008-09-10 15:42:00,188.88,189.17,188.875,189.16,430300000.0
2008-09-10 15:43:00,189.135,189.275,189.11,189.26,407600000.0
2008-09-10 15:44:00,189.27,189.295,189.13,189.13,641599999.0
2008-09-10 15:45:00,189.13,189.18,189.045,189.075,221400000.0
2008-09-10 15:46:00,189.08,189.1,189.0,189.04,151200000.0
2008-09-10 15:47:00,189.035,189.1,189.005,189.09,306400000.0
2008-09-10 15:48:00,189.08,189.095,188.99,189.05,214400000.0
2008-09-10 15:49:00,189.06,189.17,189.005,189.16,213700000.0
2008-09-10 15:50:00,189.15,189.16,189.065,189.08,150500000.0
2008-09-10 15:51:00,189.09,189.11,188.995,189.02,105200000.0
2008-09-10 15:52:00,189.01,189.165,189.01,189.15,281300000.0
2008-09-10 15:53:00,189.15,189.25,189.15,189.23,262700000.0
2008-09-10 15:54:00,189.24,189.28,189.215,189.25,70800000.0
2008-09-10 15:55:00,189.25,189.27,189.135,189.16,215800000.0
2008-09-10 15:56:00,189.16,189.24,189.14,189.24,195500000.0
2008-09-10 15:57:00,189.25,189.27,189.14,189.17,310900000.0
2008-09-10 15:58:00,189.16,189.245,189.15,189.215,364200000.0
2008-09-10 15:59:00,189.23,189.25,189.13,189.13,315100000.0
2008-09-10 16:00:00,189.14,189.22,189.1,189.21,366400000.0
2008-09-10 16:01:00,189.2,189.3,189.195,189.28,365300000.0
2008-09-10 16:02:00,189.28,189.4,189.215,189.385,426200000.0
2008-09-10 16:03:00,189.375,189.425,189.32,189.4,398000000.0
2008-09-10 16:04:00,189.395,189.41,189.315,189.34,455800000.0
2008-09-10 16:05:00,189.34,189.36,189.29,189.35,244900000.0
2008-09-10 16:06:00,189.35,189.44,189.35,189.425,263400000.0
2008-09-10 16:07:00,189.42,189.495,189.4,189.43,314300000.0
2008-09-10 16:08:00,189.43,189.47,189.405,189.44,207500000.0
2008-09-10 16:09:00,189.44,189.48,189.405,189.43,282900000.0
2008-09-10 16:10:00,189.43,189.47,189.415,189.43,87900000.0
2008-09-10 16:11:00,189.47,189.47,189.37,189.45,220600000.0
2008-09-10 16:12:00,189.44,189.44,189.34,189.35,301100000.0
2008-09-10 16:13:00,189.35,189.36,189.25,189.3,361100000.0
2008-09-10 16:14:00,189.3,189.4,189.27,189.36,378000000.0
2008-09-10 16:15:00,189.36,189.41,189.35,189.39,330300000.0
2008-09-10 16:16:00,189.4,189.4,189.205,189.245,413700000.0
2008-09-10 16:17:00,189.26,189.29,189.205,189.28,344400000.0
2008-09-10 16:18:00,189.29,189.41,189.28,189.41,326400000.0
2008-09-10 16:19:00,189.41,189.43,189.36,189.41,302400000.0
2008-09-10 16:20:00,189.41,189.43,189.36,189.38,179400000.0
2008-09-10 16:21:00,189.38,189.41,189.37,189.41,258500000.0
2008-09-10 16:22:00,189.4,189.415,189.32,189.41,264200000.0
2008-09-10 16:23:00,189.41,189.41,189.275,189.29,400400000.0
2008-09-10 16:24:00,189.29,189.29,189.215,189.28,450200000.0
2008-09-10 16:25:00,189.28,189.28,189.2,189.27,291700000.0
2008-09-10 16:26:00,189.26,189.31,189.2,189.2,237300000.0
2008-09-10 16:27:00,189.2,189.225,189.11,189.13,218800000.0
2008-09-10 16:28:00,189.13,189.16,189.01,189.015,204700000.0
2008-09-10 16:29:00,189.03,189.09,189.025,189.05,194200000.0
2008-09-10 16:30:00,189.05,189.11,189.04,189.08,153000000.0
2008-09-10 16:31:00,189.09,189.13,189.085,189.11,57400000.0
2008-09-10 16:32:00,189.095,189.14,188.955,188.995,500400000.0
2008-09-10 16:33:00,188.995,189.11,188.98,189.095,154600000.0
2008-09-10 16:34:00,189.11,189.17,189.085,189.16,177600000.0
2008-09-10 16:35:00,189.16,189.2,189.055,189.145,339700000.0
2008-09-10 16:36:00,189.145,189.185,189.09,189.13,492200000.0
2008-09-10 16:37:00,189.13,189.175,189.06,189.17,453000000.0
2008-09-10 16:38:00,189.17,189.225,189.15,189.2,670299999.0
2008-09-10 16:39:00,189.21,189.25,189.19,189.19,511800000.0
2008-09-10 16:40:00,189.23,189.23,189.135,189.2,190600000.0
2008-09-10 16:41:00,189.2,189.24,189.175,189.23,105100000.0
2008-09-10 16:42:00,189.24,189.27,189.185,189.19,223800000.0
2008-09-10 16:43:00,189.18,189.23,189.135,189.2,190300000.0
2008-09-10 16:44:00,189.21,189.25,189.19,189.23,338400000.0
2008-09-10 16:45:00,189.23,189.23,189.13,189.14,555600000.0
2008-09-10 16:46:00,189.155,189.2,189.11,189.18,257000000.0
2008-09-10 16:47:00,189.19,189.2,189.065,189.09,315200000.0
2008-09-10 16:48:00,189.04,189.09,188.745,188.75,513200000.0
2008-09-10 16:49:00,188.725,188.82,188.64,188.79,545600000.0
2008-09-10 16:50:00,188.78,188.865,188.75,188.82,312900000.0
2008-09-10 16:51:00,188.85,188.86,188.8,188.84,464100000.0
2008-09-10 16:52:00,188.84,188.84,188.8,188.84,450100001.0
2008-09-10 16:53:00,188.84,188.845,188.73,188.76,710000000.0
2008-09-10 16:54:00,188.76,188.77,188.63,188.63,359100000.0
2008-09-10 16:55:00,188.62,188.66,188.585,188.62,372500000.0
2008-09-10 16:56:00,188.63,188.68,188.6,188.66,373900000.0
2008-09-10 16:57:00,188.655,188.7,188.63,188.65,350100000.0
2008-09-10 16:58:00,188.61,188.69,188.565,188.69,377500000.0
2008-09-10 16:59:00,188.69,188.78,188.685,188.76,584900000.0
2008-09-10 17:00:00,188.76,188.94,188.755,188.915,358200000.0
2008-09-10 17:01:00,188.91,188.92,188.84,188.9,163700000.0
2008-09-10 17:02:00,188.89,188.895,188.81,188.865,275600000.0
2008-09-10 17:03:00,188.86,188.87,188.775,188.775,200500000.0
2008-09-10 17:04:00,188.77,188.84,188.755,188.825,420700000.0
2008-09-10 17:05:00,188.82,188.98,188.8,188.93,322000000.0
2008-09-10 17:06:00,188.93,188.97,188.825,188.84,293900000.0
2008-09-10 17:07:00,188.84,188.98,188.81,188.98,292400000.0
2008-09-10 17:08:00,188.99,188.99,188.945,188.95,136200000.0
2008-09-10 17:09:00,188.95,188.95,188.845,188.88,159500000.0
2008-09-10 17:10:00,188.865,188.95,188.865,188.91,209500000.0
2008-09-10 17:11:00,188.92,188.93,188.89,188.91,178500000.0
2008-09-10 17:12:00,188.92,188.93,188.885,188.885,203500000.0
2008-09-10 17:13:00,188.89,188.9,188.76,188.84,330200000.0
2008-09-10 17:14:00,188.85,188.93,188.845,188.895,157700000.0
2008-09-10 17:15:00,188.895,188.93,188.865,188.92,166200000.0
2008-09-10 17:16:00,188.935,189.025,188.935,188.98,112600000.0
2008-09-10 17:17:00,188.97,189.02,188.96,189.01,98500000.0
2008-09-10 17:18:00,189.0,189.065,189.0,189.04,139700000.0
2008-09-10 17:19:00,189.04,189.06,188.95,188.99,326600000.0
2008-09-10 17:20:00,188.99,189.0,188.895,188.92,308300000.0
2008-09-10 17:21:00,188.93,189.04,188.89,188.97,320600000.0
2008-09-10 17:22:00,188.97,189.155,188.96,189.05,426200000.0
2008-09-10 17:23:00,189.05,189.125,189.045,189.06,382700000.0
2008-09-10 17:24:00,189.06,189.1,188.975,188.99,433600000.0
2008-09-10 17:25:00,188.98,189.03,188.96,188.98,313900000.0
2008-09-10 17:26:00,188.97,189.05,188.97,189.0,411700000.0
2008-09-10 17:27:00,189.0,189.04,188.865,188.9,392000000.0
2008-09-10 17:28:00,188.89,189.03,188.89,189.02,286200000.0
2008-09-10 17:29:00,189.025,189.03,188.935,188.995,447800000.0
2008-09-10 17:30:00,189.0,189.0,188.93,188.96,556400000.0
2008-09-10 17:31:00,188.97,189.06,188.955,189.06,262300000.0
2008-09-10 17:32:00,189.07,189.14,189.055,189.07,232500000.0
2008-09-10 17:33:00,189.04,189.085,188.985,189.085,231300000.0
2008-09-10 17:34:00,189.08,189.3,189.065,189.3,553500000.0
2008-09-10 17:35:00,189.29,189.33,189.285,189.32,687700002.0
2008-09-10 17:36:00,189.3,189.31,189.18,189.25,743400000.0
2008-09-10 17:37:00,189.25,189.32,189.235,189.31,659100014.0
2008-09-10 17:38:00,189.31,189.325,189.235,189.26,198300000.0
2008-09-10 17:39:00,189.26,189.29,189.25,189.27,216600000.0
2008-09-10 17:40:00,189.28,189.34,189.21,189.23,231100000.0
2008-09-10 17:41:00,189.24,189.44,189.23,189.43,349800000.0
2008-09-10 17:42:00,189.44,189.53,189.44,189.51,263900000.0
2008-09-10 17:43:00,189.51,189.52,189.43,189.48,259300000.0
2008-09-10 17:44:00,189.48,189.55,189.42,189.53,268700000.0
2008-09-10 17:45:00,189.53,189.555,189.49,189.52,242600000.0
2008-09-10 17:46:00,189.52,189.52,189.41,189.41,264300000.0
2008-09-10 17:47:00,189.425,189.43,189.355,189.39,306300000.0
2008-09-10 17:48:00,189.4,189.405,189.335,189.37,309400000.0
2008-09-10 17:49:00,189.37,189.37,189.275,189.28,156600000.0
2008-09-10 17:50:00,189.28,189.355,189.25,189.33,372100000.0
2008-09-10 17:51:00,189.33,189.34,189.22,189.22,242100000.0
2008-09-10 17:52:00,189.22,189.25,189.165,189.165,233700000.0
2008-09-10 17:53:00,189.17,189.23,189.105,189.13,313000000.0
2008-09-10 17:54:00,189.13,189.13,189.055,189.06,299300000.0
2008-09-10 17:55:00,189.07,189.11,189.035,189.09,389200002.0
2008-09-10 17:56:00,189.04,189.11,189.04,189.09,246900000.0
2008-09-10 17:57:00,189.1,189.205,189.065,189.19,192100000.0
2008-09-10 17:58:00,189.2,189.23,189.16,189.17,209700000.0
2008-09-10 17:59:00,189.17,189.22,189.145,189.22,477600000.0
2008-09-10 18:00:00,189.21,189.26,189.165,189.19,212100000.0
2008-09-10 18:01:00,189.2,189.245,189.19,189.2,154500000.0
2008-09-10 18:02:00,189.21,189.29,189.17,189.275,197500000.0
2008-09-10 18:03:00,189.28,189.315,189.27,189.3,162200000.0
2008-09-10 18:04:00,189.3,189.37,189.235,189.25,221100000.0
2008-09-10 18:05:00,189.21,189.315,189.21,189.29,165000000.0
2008-09-10 18:06:00,189.28,189.335,189.28,189.315,230800000.0
2008-09-10 18:07:00,189.315,189.45,189.31,189.45,309900000.0
2008-09-10 18:08:00,189.46,189.48,189.43,189.47,207000000.0
2008-09-10 18:09:00,189.48,189.51,189.465,189.51,235000000.0
2008-09-10 18:10:00,189.51,189.51,189.365,189.41,182100000.0
2008-09-10 18:11:00,189.41,189.42,189.385,189.41,78800000.0
2008-09-10 18:12:00,189.41,189.525,189.41,189.48,83300000.0
2008-09-10 18:13:00,189.49,189.57,189.45,189.5,100900000.0
2008-09-10 18:14:00,189.5,189.54,189.465,189.48,263100000.0
2008-09-10 18:15:00,189.48,189.495,189.415,189.465,97400000.0
2008-09-10 18:16:00,189.43,189.49,189.43,189.47,147400000.0
2008-09-10 18:17:00,189.48,189.49,189.41,189.48,201500000.0
2008-09-10 18:18:00,189.48,189.48,189.4,189.4,819200027.0
2008-09-10 18:19:00,189.395,189.45,189.36,189.365,265200005.0
2008-09-10 18:20:00,189.36,189.36,189.28,189.3,249800000.0
2008-09-10 18:21:00,189.295,189.32,189.255,189.255,180500000.0
2008-09-10 18:22:00,189.255,189.27,189.23,189.26,263800003.0
2008-09-10 18:23:00,189.25,189.27,189.15,189.15,417799998.0
2008-09-10 18:24:00,189.165,189.165,189.075,189.09,310000000.0
2008-09-10 18:25:00,189.095,189.155,189.09,189.11,164800000.0
2008-09-10 18:26:00,189.1,189.19,189.05,189.18,254000000.0
2008-09-10 18:27:00,189.19,189.24,189.15,189.23,434600008.0
2008-09-10 18:28:00,189.22,189.23,189.22,189.22,495500011.0
2008-09-10 18:29:00,189.22,189.24,189.21,189.21,471000016.0
2008-09-10 18:30:00,189.2,189.23,189.19,189.215,174300000.0
2008-09-10 18:31:00,189.22,189.335,189.22,189.335,90400000.0
2008-09-10 18:32:00,189.34,189.38,189.325,189.38,140300000.0
2008-09-10 18:33:00,189.38,189.38,189.31,189.34,164700000.0
2008-09-10 18:34:00,189.35,189.36,189.32,189.33,128700000.0
2008-09-10 18:35:00,189.34,189.37,189.34,189.365,97200000.0
2008-09-10 18:36:00,189.37,189.445,189.37,189.44,197400000.0
2008-09-10 18:37:00,189.44,189.48,189.41,189.48,193200000.0
2008-09-10 18:38:00,189.485,189.55,189.455,189.48,266000000.0
2008-09-10 18:39:00,189.48,189.48,189.39,189.39,181800000.0
2008-09-10 18:40:00,189.405,189.48,189.405,189.48,108600000.0
2008-09-10 18:41:00,189.48,189.58,189.48,189.57,190000000.0
2008-09-10 18:42:00,189.57,189.6,189.53,189.58,336700000.0
2008-09-10 18:43:00,189.58,189.58,189.515,189.515,427000000.0
2008-09-10 18:44:00,189.53,189.56,189.51,189.53,280900001.0
2008-09-10 18:45:00,189.53,189.53,189.52,189.53,64800000.0
2008-09-10 18:46:00,189.53,189.53,189.44,189.455,241000002.0
2008-09-10 18:47:00,189.46,189.46,189.325,189.35,256000000.0
2008-09-10 18:48:00,189.36,189.51,189.35,189.45,253400000.0
2008-09-10 18:49:00,189.45,189.45,189.375,189.45,763400001.0
2008-09-10 18:50:00,189.44,189.475,189.44,189.47,390200000.0
2008-09-10 18:51:00,189.48,189.54,189.475,189.5,91800000.0
2008-09-10 18:52:00,189.5,189.5,189.425,189.46,650900000.0
2008-09-10 18:53:00,189.46,189.485,189.46,189.48,91900000.0
2008-09-10 18:54:00,189.47,189.47,189.46,189.47,26900000.0
2008-09-10 18:55:00,189.47,189.56,189.4,189.535,298800000.0
2008-09-10 18:56:00,189.54,189.56,189.52,189.56,76800000.0
2008-09-10 18:57:00,189.555,189.65,189.555,189.645,206400000.0
2008-09-10 18:58:00,189.655,189.7,189.655,189.68,284000000.0
2008-09-10 18:59:00,189.69,189.74,189.66,189.72,268300000.0
2008-09-10 19:00:00,189.715,189.745,189.69,189.69,138500000.0
2008-09-10 19:01:00,189.69,189.71,189.62,189.645,205000000.0
2008-09-10 19:02:00,189.645,189.715,189.58,189.58,188600000.0
2008-09-10 19:03:00,189.58,189.645,189.58,189.63,154700000.0
2008-09-10 19:04:00,189.635,189.635,189.59,189.595,122000000.0
2008-09-10 19:05:00,189.59,189.63,189.51,189.51,299400000.0
2008-09-10 19:06:00,189.51,189.53,189.475,189.53,103500000.0
2008-09-10 19:07:00,189.53,189.56,189.525,189.54,174500000.0
2008-09-10 19:08:00,189.54,189.54,189.495,189.53,149400000.0
2008-09-10 19:09:00,189.54,189.54,189.475,189.475,136800000.0
2008-09-10 19:10:00,189.47,189.505,189.46,189.5,57300000.0
2008-09-10 19:11:00,189.49,189.49,189.44,189.45,167900000.0
2008-09-10 19:12:00,189.45,189.45,189.44,189.45,89600000.0
2008-09-10 19:13:00,189.465,189.47,189.435,189.46,87100000.0
2008-09-10 19:14:00,189.46,189.5,189.46,189.46,114300000.0
2008-09-10 19:15:00,189.46,189.46,189.425,189.425,145300001.0
2008-09-10 19:16:00,189.45,189.46,189.375,189.4,299900001.0
2008-09-10 19:17:00,189.4,189.42,189.38,189.395,103600000.0
2008-09-10 19:18:00,189.4,189.44,189.385,189.385,70600000.0
2008-09-10 19:19:00,189.385,189.43,189.385,189.42,112200000.0
2008-09-10 19:20:00,189.42,189.45,189.395,189.395,123100000.0
2008-09-10 19:21:00,189.4,189.4,189.37,189.385,83400000.0
2008-09-10 19:22:00,189.385,189.41,189.385,189.405,82400000.0
2008-09-10 19:23:00,189.41,189.42,189.36,189.36,118000000.0
2008-09-10 19:24:00,189.37,189.38,189.295,189.315,109600000.0
2008-09-10 19:25:00,189.31,189.33,189.31,189.32,45200000.0
2008-09-10 19:26:00,189.33,189.39,189.33,189.36,173400000.0
2008-09-10 19:27:00,189.35,189.37,189.35,189.36,188300000.0
2008-09-10 19:28:00,189.35,189.35,189.31,189.32,140000000.0
2008-09-10 19:29:00,189.33,189.34,189.32,189.34,94700000.0
2008-09-10 19:30:00,189.35,189.44,189.345,189.44,93600000.0
2008-09-10 19:31:00,189.44,189.48,189.44,189.47,60500000.0
2008-09-10 19:32:00,189.465,189.48,189.465,189.47,33600000.0
2008-09-10 19:33:00,189.47,189.5,189.47,189.49,40400000.0
2008-09-10 19:34:00,189.48,189.5,189.48,189.5,59600000.0
2008-09-10 19:35:00,189.51,189.56,189.51,189.54,101500000.0
2008-09-10 19:36:00,189.55,189.57,189.54,189.55,100200000.0
2008-09-10 19:37:00,189.55,189.59,189.545,189.57,112500000.0
2008-09-10 19:38:00,189.58,189.61,189.58,189.6,91600000.0
2008-09-10 19:39:00,189.61,189.64,189.585,189.6,195000000.0
2008-09-10 19:40:00,189.61,189.63,189.59,189.605,123200000.0
2008-09-10 19:41:00,189.605,189.61,189.59,189.61,130800000.0
2008-09-10 19:42:00,189.61,189.635,189.59,189.59,137200000.0
2008-09-10 19:43:00,189.59,189.615,189.52,189.57,188700000.0
2008-09-10 19:44:00,189.57,189.57,189.455,189.51,133600000.0
2008-09-10 19:45:00,189.51,189.53,189.44,189.44,322500000.0
2008-09-10 19:46:00,189.49,189.49,189.36,189.41,265800000.0
2008-09-10 19:47:00,189.405,189.43,189.365,189.365,166900000.0
2008-09-10 19:48:00,189.38,189.38,189.28,189.32,209700000.0
2008-09-10 19:49:00,189.315,189.32,189.265,189.285,192000000.0
2008-09-10 19:50:00,189.29,189.33,189.25,189.28,163600000.0
2008-09-10 19:51:00,189.285,189.42,189.285,189.32,261800000.0
2008-09-10 19:52:00,189.37,189.37,189.295,189.305,141000000.0
2008-09-10 19:53:00,189.305,189.36,189.305,189.36,70900000.0
2008-09-10 19:54:00,189.37,189.38,189.31,189.32,162100000.0
2008-09-10 19:55:00,189.35,189.35,189.275,189.28,118400000.0
2008-09-10 19:56:00,189.27,189.315,189.27,189.29,54800000.0
2008-09-10 19:57:00,189.3,189.3,189.21,189.26,98900000.0
2008-09-10 19:58:00,189.26,189.26,189.165,189.17,144000000.0
2008-09-10 19:59:00,189.175,189.23,189.175,189.22,94800000.0
2008-09-10 20:00:00,189.21,189.22,189.18,189.2,88200000.0
2008-09-10 20:01:00,189.175,189.22,189.175,189.2,56600000.0
2008-09-10 20:02:00,189.21,189.21,189.12,189.15,146300000.0
2008-09-10 20:03:00,189.145,189.15,189.005,189.01,115500000.0
2008-09-10 20:04:00,189.02,189.03,188.945,188.99,114100000.0
2008-09-10 20:05:00,188.99,189.06,188.9,188.94,203700000.0
2008-09-10 20:06:00,188.94,188.97,188.895,188.96,130000000.0
2008-09-10 20:07:00,188.965,189.02,188.93,188.93,134200000.0
2008-09-10 20:08:00,188.94,189.04,188.93,189.035,128500000.0
2008-09-10 20:09:00,189.035,189.1,189.02,189.09,173000000.0
2008-09-10 20:10:00,189.085,189.21,189.075,189.15,253400000.0
2008-09-10 20:11:00,189.15,189.19,189.095,189.16,122800000.0
2008-09-10 20:12:00,189.16,189.16,189.125,189.13,78400000.0
2008-09-10 20:13:00,189.14,189.14,189.105,189.12,94400000.0
2008-09-10 20:14:00,189.12,189.21,189.11,189.14,166900000.0
2008-09-10 20:15:00,189.135,189.22,189.115,189.21,198200000.0
2008-09-10 20:16:00,189.225,189.31,189.225,189.24,210600000.0
2008-09-10 20:17:00,189.25,189.295,189.195,189.295,150400000.0
2008-09-10 20:18:00,189.305,189.38,189.305,189.355,240400000.0
2008-09-10 20:19:00,189.365,189.415,189.34,189.39,123900000.0
2008-09-10 20:20:00,189.375,189.41,189.32,189.32,119200000.0
2008-09-10 20:21:00,189.315,189.32,189.22,189.26,361800000.0
2008-09-10 20:22:00,189.26,189.345,189.255,189.315,227700000.0
2008-09-10 20:23:00,189.315,189.35,189.315,189.34,141600000.0
2008-09-10 20:24:00,189.33,189.35,189.31,189.32,114800000.0
2008-09-10 20:25:00,189.33,189.33,189.27,189.275,116200000.0
2008-09-10 20:26:00,189.275,189.285,189.19,189.21,173900000.0
2008-09-10 20:27:00,189.2,189.23,189.165,189.17,208300000.0
2008-09-10 20:28:00,189.18,189.21,189.17,189.2,52300000.0
2008-09-10 20:29:00,189.19,189.2,189.155,189.19,89500000.0
2008-09-10 20:30:00,189.205,189.23,189.19,189.2,48400000.0
2008-09-10 20:31:00,189.21,189.22,189.155,189.22,123200000.0
2008-09-10 20:32:00,189.225,189.29,189.22,189.29,74300000.0
2008-09-10 20:33:00,189.29,189.4,189.29,189.38,131200000.0
2008-09-10 20:34:00,189.395,189.445,189.365,189.435,197700000.0
2008-09-10 20:35:00,189.44,189.44,189.34,189.38,135900000.0
2008-09-10 20:36:00,189.39,189.4,189.35,189.35,58000000.0
2008-09-10 20:37:00,189.325,189.38,189.32,189.34,35500000.0
2008-09-10 20:38:00,189.325,189.37,189.325,189.36,116700000.0
2008-09-10 20:39:00,189.36,189.36,189.26,189.31,121500000.0
2008-09-10 20:40:00,189.32,189.32,189.28,189.3,153500000.0
2008-09-10 20:41:00,189.3,189.3,189.265,189.27,85300000.0
2008-09-10 20:42:00,189.27,189.27,189.195,189.24,322800000.0
2008-09-10 20:43:00,189.25,189.25,189.235,189.235,106900000.0
2008-09-10 20:44:00,189.235,189.285,189.235,189.26,77200000.0
2008-09-10 20:45:00,189.25,189.26,189.24,189.26,121700000.0
2008-09-10 20:46:00,189.26,189.29,189.26,189.28,24800000.0
2008-09-10 20:47:00,189.28,189.34,189.28,189.34,186000000.0
2008-09-10 20:48:00,189.34,189.34,189.255,189.26,105900000.0
2008-09-10 20:49:00,189.255,189.255,189.21,189.22,47100000.0
2008-09-10 20:50:00,189.185,189.24,189.185,189.205,62700000.0
2008-09-10 20:51:00,189.195,189.24,189.165,189.17,96800000.0
2008-09-10 20:52:00,189.17,189.175,189.13,189.155,83200000.0
2008-09-10 20:53:00,189.15,189.18,189.135,189.18,60400000.0
2008-09-10 20:54:00,189.155,189.19,189.115,189.17,144300000.0
2008-09-10 20:55:00,189.17,189.195,189.13,189.13,182700000.0
2008-09-10 20:56:00,189.135,189.17,189.115,189.14,174400000.0
2008-09-10 20:57:00,189.14,189.16,189.14,189.15,167400000.0
2008-09-10 20:58:00,189.15,189.16,189.15,189.15,13500000.0
2008-09-10 20:59:00,189.145,189.205,189.11,189.16,167200000.0
2008-09-10 21:00:00,189.17,189.18,189.14,189.17,49600000.0
2008-09-10 21:01:00,189.18,189.2,189.175,189.2,92000000.0
2008-09-10 21:02:00,189.21,189.21,189.15,189.19,91900000.0
2008-09-10 21:03:00,189.15,189.15,189.085,189.11,76000000.0
2008-09-10 21:04:00,189.125,189.125,189.085,189.1,58900000.0
2008-09-10 21:05:00,189.1,189.15,189.1,189.15,82300000.0
2008-09-10 21:06:00,189.15,189.2,189.15,189.19,93400000.0
2008-09-10 21:07:00,189.155,189.2,189.155,189.18,37500000.0
2008-09-10 21:08:00,189.18,189.26,189.175,189.225,95100000.0
2008-09-10 21:09:00,189.245,189.26,189.225,189.235,47100000.0
2008-09-10 21:10:00,189.23,189.24,189.175,189.18,105800000.0
2008-09-10 21:11:00,189.18,189.18,189.13,189.13,39200000.0
2008-09-10 21:12:00,189.145,189.18,189.145,189.16,68700000.0
2008-09-10 21:13:00,189.16,189.2,189.16,189.19,62400000.0
2008-09-10 21:14:00,189.19,189.21,189.14,189.17,109200000.0
2008-09-10 21:15:00,189.17,189.245,189.17,189.245,81500000.0
2008-09-10 21:16:00,189.26,189.28,189.175,189.2,168300000.0
2008-09-10 21:17:00,189.2,189.225,189.18,189.18,115200000.0
2008-09-10 21:18:00,189.19,189.195,189.175,189.18,83100000.0
2008-09-10 21:19:00,189.18,189.21,189.18,189.185,159300000.0
2008-09-10 21:20:00,189.185,189.21,189.18,189.18,179900000.0
2008-09-10 21:21:00,189.185,189.22,189.16,189.19,112400000.0
2008-09-10 21:22:00,189.19,189.2,189.17,189.17,52200000.0
2008-09-10 21:23:00,189.17,189.185,189.085,189.1,114100000.0
2008-09-10 21:24:00,189.1,189.18,189.09,189.17,90600000.0
2008-09-10 21:25:00,189.17,189.175,189.145,189.16,127300000.0
2008-09-10 21:26:00,189.16,189.17,189.15,189.16,140900000.0
2008-09-10 21:27:00,189.16,189.16,189.085,189.12,239200000.0
2008-09-10 21:28:00,189.13,189.18,189.12,189.16,206100000.0
2008-09-10 21:29:00,189.16,189.21,189.16,189.18,120600000.0
2008-09-10 21:30:00,189.18,189.21,189.16,189.18,91500000.0
2008-09-10 21:31:00,189.19,189.22,189.18,189.2,73800000.0
2008-09-10 21:32:00,189.2,189.22,189.175,189.19,111400000.0
2008-09-10 21:33:00,189.19,189.19,189.07,189.07,118500000.0
2008-09-10 21:34:00,189.13,189.13,189.065,189.07,104100000.0
2008-09-10 21:35:00,189.07,189.1,189.07,189.08,58900000.0
2008-09-10 21:36:00,189.08,189.095,189.075,189.095,49500000.0
2008-09-10 21:37:00,189.075,189.08,188.99,188.99,66300000.0
2008-09-10 21:38:00,189.025,189.07,188.985,189.05,146700000.0
2008-09-10 21:39:00,189.05,189.07,188.99,188.99,96000000.0
2008-09-10 21:40:00,188.995,189.07,188.995,189.07,48200000.0
2008-09-10 21:41:00,189.045,189.08,189.03,189.05,130900000.0
2008-09-10 21:42:00,189.04,189.04,189.005,189.025,42100000.0
2008-09-10 21:43:00,189.03,189.04,189.005,189.04,185900000.0
2008-09-10 21:44:00,189.04,189.04,188.995,189.025,170300000.0
2008-09-10 21:45:00,189.02,189.03,188.88,188.895,220800000.0
2008-09-10 21:46:00,188.89,188.95,188.88,188.95,151200000.0
2008-09-10 21:47:00,188.95,188.97,188.91,188.95,138600000.0
2008-09-10 21:48:00,188.95,188.95,188.895,188.94,206000000.0
2008-09-10 21:49:00,188.95,188.97,188.92,188.95,183500000.0
2008-09-10 21:50:00,188.955,188.96,188.94,188.95,199900000.0
2008-09-10 21:51:00,188.95,188.99,188.875,188.99,141400000.0
2008-09-10 21:52:00,189.0,189.02,188.98,189.01,103300000.0
2008-09-10 21:53:00,189.0,189.01,188.91,188.91,132300000.0
2008-09-10 21:54:00,188.9,188.93,188.88,188.92,189100000.0
2008-09-10 21:55:00,188.91,188.93,188.895,188.92,100700000.0
2008-09-10 21:56:00,188.885,188.91,188.77,188.775,288200000.0
2008-09-10 21:57:00,188.775,188.81,188.675,188.81,264800000.0
2008-09-10 21:58:00,188.81,188.81,188.74,188.75,87400000.0
2008-09-10 21:59:00,188.74,188.79,188.72,188.77,114500000.0
2008-09-10 22:00:00,188.77,188.77,188.705,188.74,90500000.0
2008-09-10 22:01:00,188.76,188.76,188.715,188.72,63300000.0
2008-09-10 22:02:00,188.72,188.81,188.71,188.71,150800000.0
2008-09-10 22:03:00,188.71,188.76,188.66,188.72,253700000.0
2008-09-10 22:04:00,188.72,188.73,188.67,188.7,81100000.0
2008-09-10 22:05:00,188.71,188.71,188.69,188.71,72700000.0
2008-09-10 22:06:00,188.7,188.74,188.7,188.7,112000000.0
2008-09-10 22:07:00,188.7,188.75,188.7,188.74,65800000.0
2008-09-10 22:08:00,188.73,188.75,188.7,188.73,75000000.0
2008-09-10 22:09:00,188.72,188.72,188.72,188.72,59100000.0
2008-09-10 22:10:00,188.72,188.74,188.72,188.73,34600000.0
2008-09-10 22:11:00,188.73,188.73,188.71,188.715,36700000.0
2008-09-10 22:12:00,188.72,188.72,188.515,188.565,158900000.0
2008-09-10 22:13:00,188.58,188.63,188.525,188.585,273400000.0
2008-09-10 22:14:00,188.58,188.58,188.54,188.57,58900000.0
2008-09-10 22:15:00,188.56,188.6,188.545,188.6,53300000.0
2008-09-10 22:16:00,188.6,188.625,188.585,188.625,37400000.0
2008-09-10 22:17:00,188.625,188.66,188.61,188.66,42800000.0
2008-09-10 22:18:00,188.66,188.74,188.655,188.69,213800000.0
2008-09-10 22:19:00,188.69,188.73,188.68,188.7,95600000.0
2008-09-10 22:20:00,188.695,188.73,188.685,188.72,83500000.0
2008-09-10 22:21:00,188.72,188.73,188.69,188.69,55600000.0
2008-09-10 22:22:00,188.69,188.705,188.69,188.7,209000000.0
2008-09-10 22:23:00,188.7,188.7,188.685,188.685,126500000.0
2008-09-10 22:24:00,188.685,188.71,188.685,188.7,186100000.0
2008-09-10 22:25:00,188.7,188.7,188.67,188.695,218900000.0
2008-09-10 22:26:00,188.695,188.72,188.685,188.69,65600000.0
2008-09-10 22:27:00,188.69,188.69,188.615,188.63,84000000.0
2008-09-10 22:28:00,188.63,188.665,188.585,188.61,64400000.0
2008-09-10 22:29:00,188.61,188.61,188.515,188.54,143700000.0
2008-09-10 22:30:00,188.53,188.555,188.53,188.54,150200000.0
2008-09-10 22:31:00,188.54,188.56,188.53,188.55,189600000.0
2008-09-10 22:32:00,188.55,188.565,188.55,188.55,57800000.0
2008-09-10 22:33:00,188.565,188.58,188.55,188.575,47700000.0
2008-09-10 22:34:00,188.56,188.62,188.555,188.565,61400000.0
2008-09-10 22:35:00,188.58,188.695,188.51,188.63,1020000017.0
2008-09-10 22:36:00,188.63,188.735,188.63,188.695,437200001.0
2008-09-10 22:37:00,188.695,188.725,188.695,188.705,36600000.0
2008-09-10 22:38:00,188.72,188.72,188.705,188.71,43600000.0
2008-09-10 22:39:00,188.71,188.71,188.71,188.71,14000000.0
2008-09-10 22:40:00,188.71,188.78,188.655,188.76,107000000.0
2008-09-10 22:41:00,188.76,188.76,188.635,188.67,52500000.0
2008-09-10 22:42:00,188.705,188.72,188.655,188.68,32400000.0
2008-09-10 22:43:00,188.69,188.735,188.69,188.71,112800000.0
2008-09-10 22:44:00,188.7,188.71,188.7,188.71,80300000.0
2008-09-10 22:45:00,188.725,188.78,188.705,188.75,218200002.0
2008-09-10 22:46:00,188.75,188.8,188.75,188.78,117400000.0
2008-09-10 22:47:00,188.78,188.78,188.66,188.66,63800000.0
2008-09-10 22:48:00,188.63,188.72,188.59,188.63,55600000.0
2008-09-10 22:49:00,188.63,188.65,188.585,188.64,65700000.0
2008-09-10 22:50:00,188.64,188.685,188.635,188.675,12300000.0
2008-09-10 22:51:00,188.68,188.705,188.645,188.67,41500000.0
2008-09-10 22:52:00,188.665,188.665,188.645,188.65,38600000.0
2008-09-10 22:53:00,188.65,188.66,188.54,188.585,110200000.0
2008-09-10 22:54:00,188.585,188.66,188.575,188.59,73100000.0
2008-09-10 22:55:00,188.59,188.64,188.585,188.635,107700000.0
2008-09-10 22:56:00,188.63,188.67,188.63,188.665,99500000.0
2008-09-10 22:57:00,188.66,188.71,188.66,188.7,85500000.0
2008-09-10 22:58:00,188.715,188.72,188.67,188.72,216599999.0
2008-09-10 22:59:00,188.695,188.81,188.69,188.75,100400000.0
2008-09-10 23:00:00,188.725,188.745,188.72,188.73,13600000.0
2008-09-10 23:01:00,188.69,188.69,188.69,188.69,10800000.0
2008-09-10 23:02:00,188.735,188.76,188.688,188.694,165100000.0
2008-09-10 23:03:00,188.715,188.715,188.695,188.7,27900000.0
2008-09-10 23:04:00,188.7,188.71,188.7,188.7,36600000.0
2008-09-10 23:05:00,188.715,188.74,188.69,188.69,19200000.0
2008-09-10 23:06:00,188.78,188.795,188.75,188.77,23100000.0
2008-09-10 23:07:00,188.76,188.785,188.685,188.69,83400000.0
2008-09-10 23:08:00,188.7,188.7,188.7,188.7,108000000.0
2008-09-10 23:09:00,188.7,188.7,188.7,188.7,140400000.0
2008-09-10 23:10:00,188.7,188.725,188.69,188.69,269700000.0
2008-09-10 23:11:00,188.7,188.76,188.67,188.7,232000000.0
2008-09-10 23:12:00,188.7,188.755,188.62,188.73,80000000.0
2008-09-10 23:13:00,188.66,188.73,188.62,188.66,57400000.0
2008-09-10 23:14:00,188.67,188.68,188.625,188.64,68100000.0
2008-09-10 23:15:00,188.65,188.66,188.62,188.64,60300000.0
2008-09-10 23:16:00,188.64,188.64,188.64,188.64,6000000.0
2008-09-10 23:17:00,188.64,188.685,188.625,188.64,44100000.0
2008-09-10 23:18:00,188.64,188.655,188.49,188.64,47200000.0
2008-09-10 23:19:00,188.64,188.64,188.64,188.64,30000000.0
2008-09-10 23:20:00,188.64,188.64,188.64,188.64,28000000.0
2008-09-10 23:21:00,188.64,188.64,188.64,188.64,41000000.0
2008-09-10 23:22:00,188.64,188.64,188.355,188.37,75300000.0
2008-09-10 23:23:00,188.37,188.47,188.31,188.39,53400000.0
2008-09-10 23:24:00,188.38,188.405,188.37,188.38,73700000.0
2008-09-10 23:25:00,188.37,188.385,188.295,188.305,51500000.0
2008-09-10 23:26:00,188.32,188.32,188.31,188.31,22000000.0
2008-09-10 23:27:00,188.31,188.34,188.31,188.33,48300000.0
2008-09-10 23:28:00,188.325,188.37,188.295,188.31,26900000.0
2008-09-10 23:29:00,188.31,188.38,188.31,188.37,28300000.0
2008-09-10 23:30:00,188.36,188.375,188.345,188.345,24600000.0
2008-09-10 23:31:00,188.36,188.45,188.36,188.4,89300000.0
2008-09-10 23:32:00,188.415,188.415,188.395,188.395,13500000.0
2008-09-10 23:33:00,188.415,188.42,188.26,188.26,688199997.0
2008-09-10 23:34:00,188.33,188.33,188.165,188.18,368699998.0
2008-09-10 23:35:00,188.18,188.205,188.11,188.18,73300000.0
2008-09-10 23:36:00,188.18,188.215,188.17,188.18,58200000.0
2008-09-10 23:37:00,188.18,188.34,188.16,188.18,41100000.0
2008-09-10 23:38:00,188.18,188.19,188.18,188.19,20000000.0
2008-09-10 23:39:00,188.18,188.19,188.18,188.19,20700000.0
2008-09-10 23:40:00,188.205,188.31,188.185,188.305,41300000.0
2008-09-10 23:41:00,188.31,188.335,188.295,188.31,22500000.0
2008-09-10 23:42:00,188.325,188.36,188.3,188.36,16800000.0
2008-09-10 23:43:00,188.405,188.45,188.405,188.42,23200000.0
2008-09-10 23:44:00,188.435,188.635,188.435,188.62,105300000.0
2008-09-10 23:45:00,188.64,188.695,188.555,188.63,45500000.0
2008-09-10 23:46:00,188.63,188.67,188.63,188.67,32800000.0
2008-09-10 23:47:00,188.68,188.69,188.655,188.68,11400000.0
2008-09-10 23:48:00,188.67,188.68,188.66,188.665,17400000.0
2008-09-10 23:49:00,188.66,188.67,188.66,188.66,24600000.0
2008-09-10 23:50:00,188.66,188.66,188.66,188.66,51300000.0
2008-09-10 23:51:00,188.66,188.66,188.34,188.34,228300002.0
2008-09-10 23:52:00,188.37,188.545,188.37,188.45,98400000.0
2008-09-10 23:53:00,188.46,188.46,188.34,188.46,202400000.0
2008-09-10 23:54:00,188.46,188.46,188.28,188.28,233200000.0
2008-09-10 23:55:00,188.285,188.36,188.275,188.36,63900000.0
2008-09-10 23:56:00,188.38,188.43,188.38,188.42,32200000.0
2008-09-10 23:57:00,188.435,188.475,188.39,188.475,12900000.0
2008-09-10 23:58:00,188.5,188.505,188.435,188.435,16500000.0
2008-09-10 23:59:00,188.445,188.52,188.41,188.52,18800000.0
2008-09-11 00:00:00,188.51,188.62,188.465,188.555,98100000.0
2008-09-11 00:01:00,188.605,188.64,188.565,188.64,15100000.0
2008-09-11 00:02:00,188.64,188.86,188.625,188.847,30000000.0
2008-09-11 00:03:00,188.868,188.868,188.81,188.84,40200000.0
2008-09-11 00:04:00,188.84,188.84,188.58,188.58,100000000.0
2008-09-11 00:05:00,188.58,188.58,188.555,188.57,53100000.0
2008-09-11 00:06:00,188.57,188.58,188.535,188.55,57500000.0
2008-09-11 00:07:00,188.55,188.63,188.545,188.61,174600000.0
2008-09-11 00:08:00,188.605,188.655,188.56,188.58,84300000.0
2008-09-11 00:09:00,188.58,188.58,188.475,188.49,129400000.0
2008-09-11 00:10:00,188.49,188.58,188.49,188.57,56100000.0
2008-09-11 00:11:00,188.58,188.65,188.58,188.64,28900000.0
2008-09-11 00:12:00,188.64,188.655,188.635,188.645,9000000.0
2008-09-11 00:13:00,188.64,188.64,188.585,188.62,27500000.0
2008-09-11 00:14:00,188.63,188.64,188.6,188.605,7000000.0
2008-09-11 00:15:00,188.61,188.61,188.5,188.61,21200000.0
2008-09-11 00:16:00,188.61,188.61,188.61,188.61,1000000.0
2008-09-11 00:17:00,188.61,188.61,188.49,188.51,73000000.0
2008-09-11 00:18:00,188.51,188.51,188.51,188.51,27000000.0
2008-09-11 00:19:00,188.51,188.51,188.51,188.51,5400000.0
2008-09-11 00:20:00,188.51,188.51,188.51,188.51,5400000.0
2008-09-11 00:21:00,188.51,188.51,188.365,188.39,63800000.0
2008-09-11 00:22:00,188.365,188.38,188.365,188.38,31700000.0
2008-09-11 00:23:00,188.38,188.41,188.36,188.375,66800000.0
2008-09-11 00:24:00,188.37,188.47,188.335,188.47,151100000.0
2008-09-11 00:25:00,188.47,188.47,188.335,188.34,381800000.0
2008-09-11 00:26:00,188.34,188.34,188.34,188.34,252200000.0
2008-09-11 00:27:00,188.34,188.41,188.255,188.41,223000000.0
2008-09-11 00:28:00,188.41,188.44,188.41,188.44,4000000.0
2008-09-11 00:29:00,188.43,188.51,188.41,188.42,101499998.0
2008-09-11 00:30:00,188.425,188.515,188.425,188.515,85500000.0
2008-09-11 00:31:00,188.495,188.545,188.46,188.515,139900000.0
2008-09-11 00:32:00,188.53,188.57,188.49,188.57,45400000.0
2008-09-11 00:33:00,188.58,188.59,188.5,188.585,130600000.0
2008-09-11 00:34:00,188.585,188.65,188.575,188.635,50600000.0
2008-09-11 00:35:00,188.565,188.61,188.555,188.57,13200000.0
2008-09-11 00:36:00,188.57,188.62,188.57,188.62,85700000.0
2008-09-11 00:37:00,188.62,188.62,188.51,188.54,100500000.0
2008-09-11 00:38:00,188.545,188.58,188.495,188.58,126100000.0
2008-09-11 00:39:00,188.585,188.6,188.555,188.565,62900000.0
2008-09-11 00:40:00,188.57,188.635,188.57,188.635,83300000.0
2008-09-11 00:41:00,188.625,188.635,188.59,188.59,23100000.0
2008-09-11 00:42:00,188.59,188.61,188.59,188.61,29200000.0
2008-09-11 00:43:00,188.61,188.66,188.58,188.615,123800000.0
2008-09-11 00:44:00,188.615,188.615,188.6,188.61,24000000.0
2008-09-11 00:45:00,188.62,188.67,188.62,188.65,50700000.0
2008-09-11 00:46:00,188.65,188.725,188.575,188.715,340000000.0
2008-09-11 00:47:00,188.715,188.79,188.705,188.79,58100000.0
2008-09-11 00:48:00,188.79,188.82,188.785,188.82,339300000.0
2008-09-11 00:49:00,188.82,188.84,188.725,188.74,346800000.0
2008-09-11 00:50:00,188.74,188.755,188.735,188.735,219700001.0
2008-09-11 00:51:00,188.755,188.77,188.755,188.76,18000000.0
2008-09-11 00:52:00,188.77,188.77,188.76,188.76,89800000.0
2008-09-11 00:53:00,188.77,188.78,188.755,188.78,38300000.0
2008-09-11 00:54:00,188.79,188.85,188.745,188.83,111900000.0
2008-09-11 00:55:00,188.83,188.83,188.83,188.83,237600000.0
2008-09-11 00:56:00,188.83,188.83,188.79,188.83,244500000.0
2008-09-11 00:57:00,188.83,188.84,188.83,188.83,224400000.0
2008-09-11 00:58:00,188.83,188.83,188.83,188.83,162000000.0
2008-09-11 00:59:00,188.83,188.9,188.825,188.85,114900000.0
2008-09-11 01:00:00,188.85,188.85,188.85,188.85,43200000.0
2008-09-11 01:01:00,188.85,188.97,188.85,188.915,114500000.0
2008-09-11 01:02:00,188.93,188.97,188.875,188.95,66500000.0
2008-09-11 01:03:00,188.91,188.92,188.895,188.895,11700000.0
2008-09-11 01:04:00,188.9,188.91,188.9,188.91,21900000.0
2008-09-11 01:05:00,188.9,188.915,188.85,188.9,67900000.0
2008-09-11 01:06:00,188.9,188.94,188.87,188.93,46100000.0
2008-09-11 01:07:00,188.915,188.925,188.91,188.91,25300000.0
2008-09-11 01:08:00,188.915,188.94,188.915,188.92,17800000.0
2008-09-11 01:09:00,188.92,188.93,188.915,188.93,7300000.0
2008-09-11 01:10:00,188.92,188.92,188.89,188.89,19400000.0
2008-09-11 01:11:00,188.89,188.89,188.88,188.89,7700000.0
2008-09-11 01:12:00,188.89,188.89,188.7,188.8,262800000.0
2008-09-11 01:13:00,188.795,188.81,188.685,188.7,139300000.0
2008-09-11 01:14:00,188.7,188.7,188.63,188.65,92500000.0
2008-09-11 01:15:00,188.67,188.71,188.605,188.63,155200000.0
2008-09-11 01:16:00,188.63,188.63,188.56,188.57,124500000.0
2008-09-11 01:17:00,188.57,188.58,188.45,188.45,105000000.0
2008-09-11 01:18:00,188.47,188.5,188.46,188.5,34300000.0
2008-09-11 01:19:00,188.49,188.49,188.28,188.31,185200000.0
2008-09-11 01:20:00,188.31,188.35,188.225,188.26,160900000.0
2008-09-11 01:21:00,188.26,188.28,188.225,188.23,198200000.0
2008-09-11 01:22:00,188.23,188.32,188.23,188.32,90600000.0
2008-09-11 01:23:00,188.335,188.35,188.32,188.32,36600000.0
2008-09-11 01:24:00,188.32,188.33,188.32,188.32,44100000.0
2008-09-11 01:25:00,188.32,188.34,188.19,188.21,212800000.0
2008-09-11 01:26:00,188.21,188.26,188.2,188.22,112100000.0
2008-09-11 01:27:00,188.22,188.25,188.185,188.19,224300000.0
2008-09-11 01:28:00,188.2,188.22,188.07,188.1,163100000.0
2008-09-11 01:29:00,188.1,188.15,188.07,188.12,185700000.0
2008-09-11 01:30:00,188.14,188.19,188.14,188.18,154000000.0
2008-09-11 01:31:00,188.18,188.22,188.15,188.17,137900000.0
2008-09-11 01:32:00,188.17,188.21,188.105,188.17,436900000.0
2008-09-11 01:33:00,188.155,188.195,188.07,188.09,515100000.0
2008-09-11 01:34:00,188.09,188.16,188.075,188.075,403599999.0
2008-09-11 01:35:00,188.09,188.09,188.035,188.075,108900000.0
2008-09-11 01:36:00,188.08,188.33,188.07,188.245,272900000.0
2008-09-11 01:37:00,188.25,188.37,188.19,188.31,225800000.0
2008-09-11 01:38:00,188.3,188.32,188.27,188.29,83900000.0
2008-09-11 01:39:00,188.28,188.28,188.25,188.26,54500000.0
2008-09-11 01:40:00,188.27,188.27,188.25,188.25,37700000.0
2008-09-11 01:41:00,188.25,188.25,188.25,188.25,28000000.0
2008-09-11 01:42:00,188.25,188.25,188.25,188.25,37000000.0
2008-09-11 01:43:00,188.25,188.27,188.25,188.25,66200000.0
2008-09-11 01:44:00,188.25,188.26,188.25,188.25,36300000.0
2008-09-11 01:45:00,188.25,188.26,188.25,188.25,23300000.0
2008-09-11 01:46:00,188.25,188.25,188.195,188.21,22600000.0
2008-09-11 01:47:00,188.21,188.21,188.135,188.16,49200000.0
2008-09-11 01:48:00,188.16,188.185,188.13,188.16,38500000.0
2008-09-11 01:49:00,188.15,188.2,188.095,188.095,114200000.0
2008-09-11 01:50:00,188.1,188.12,187.935,188.0,531200016.0
2008-09-11 01:51:00,188.0,188.205,187.99,188.195,279000000.0
2008-09-11 01:52:00,188.225,188.26,188.095,188.135,244000000.0
2008-09-11 01:53:00,188.135,188.15,187.985,188.05,408900000.0
2008-09-11 01:54:00,188.04,188.06,188.0,188.05,321900000.0
2008-09-11 01:55:00,188.05,188.05,187.895,187.895,190100000.0
2008-09-11 01:56:00,187.9,187.985,187.89,187.97,263500000.0
2008-09-11 01:57:00,187.945,188.065,187.915,188.065,140200000.0
2008-09-11 01:58:00,188.07,188.1,188.0,188.03,173500000.0
2008-09-11 01:59:00,188.03,188.03,187.91,187.995,87500000.0
2008-09-11 02:00:00,187.95,187.95,187.86,187.87,217000000.0
2008-09-11 02:01:00,187.87,187.93,187.785,187.845,199400000.0
2008-09-11 02:02:00,187.86,187.91,187.84,187.86,231200000.0
2008-09-11 02:03:00,187.855,187.92,187.855,187.86,162000000.0
2008-09-11 02:04:00,187.865,187.89,187.83,187.835,149800000.0
2008-09-11 02:05:00,187.84,187.91,187.81,187.87,123900000.0
2008-09-11 02:06:00,187.87,187.9,187.82,187.9,149500000.0
2008-09-11 02:07:00,187.89,187.9,187.84,187.88,110600000.0
2008-09-11 02:08:00,187.88,187.95,187.86,187.93,75600000.0
2008-09-11 02:09:00,187.94,187.96,187.9,187.93,85900000.0
2008-09-11 02:10:00,187.92,187.96,187.92,187.96,75400000.0
2008-09-11 02:11:00,187.96,188.01,187.96,188.005,162000000.0
2008-09-11 02:12:00,188.01,188.025,187.98,188.0,164400000.0
2008-09-11 02:13:00,188.005,188.135,188.0,188.135,188200000.0
2008-09-11 02:14:00,188.135,188.14,188.04,188.04,152200000.0
2008-09-11 02:15:00,188.03,188.07,187.985,188.045,164900000.0
2008-09-11 02:16:00,188.045,188.06,187.965,188.03,56900000.0
2008-09-11 02:17:00,188.02,188.02,187.935,187.96,54000000.0
2008-09-11 02:18:00,187.96,188.0,187.95,188.0,40500000.0
2008-09-11 02:19:00,188.0,188.03,187.99,188.02,42700000.0
2008-09-11 02:20:00,188.02,188.06,188.0,188.06,48500000.0
2008-09-11 02:21:00,188.06,188.06,187.94,187.96,77000000.0
2008-09-11 02:22:00,187.97,188.01,187.945,188.01,75100000.0
2008-09-11 02:23:00,188.0,188.07,188.0,188.035,82700000.0
2008-09-11 02:24:00,188.03,188.05,188.02,188.05,52000000.0
2008-09-11 02:25:00,188.05,188.11,188.05,188.09,62100000.0
2008-09-11 02:26:00,188.09,188.1,188.05,188.1,58400000.0
2008-09-11 02:27:00,188.1,188.15,188.1,188.13,76900000.0
2008-09-11 02:28:00,188.12,188.12,188.055,188.06,158700000.0
2008-09-11 02:29:00,188.06,188.08,188.005,188.01,71500000.0
2008-09-11 02:30:00,188.01,188.06,187.945,187.945,68000000.0
2008-09-11 02:31:00,188.015,188.015,187.915,187.92,88100000.0
2008-09-11 02:32:00,187.92,187.95,187.9,187.95,98500000.0
2008-09-11 02:33:00,187.94,187.94,187.83,187.83,148300000.0
2008-09-11 02:34:00,187.83,187.845,187.68,187.72,312700000.0
2008-09-11 02:35:00,187.73,187.765,187.685,187.73,111200000.0
2008-09-11 02:36:00,187.74,187.76,187.74,187.755,51600000.0
2008-09-11 02:37:00,187.76,187.77,187.675,187.71,78400000.0
2008-09-11 02:38:00,187.72,187.72,187.68,187.68,18400000.0
2008-09-11 02:39:00,187.69,187.72,187.65,187.7,127700000.0
2008-09-11 02:40:00,187.705,187.795,187.705,187.77,92300000.0
2008-09-11 02:41:00,187.78,187.79,187.78,187.78,49300000.0
2008-09-11 02:42:00,187.78,187.8,187.77,187.8,98800000.0
2008-09-11 02:43:00,187.8,187.87,187.8,187.82,50500000.0
2008-09-11 02:44:00,187.82,187.855,187.81,187.84,153500000.0
2008-09-11 02:45:00,187.84,187.84,187.8,187.8,52700000.0
2008-09-11 02:46:00,187.8,187.88,187.8,187.88,155500000.0
2008-09-11 02:47:00,187.89,187.9,187.88,187.88,158000000.0
2008-09-11 02:48:00,187.88,187.88,187.83,187.83,121700000.0
2008-09-11 02:49:00,187.83,187.87,187.8,187.87,155800000.0
2008-09-11 02:50:00,187.87,187.89,187.86,187.86,21100000.0
2008-09-11 02:51:00,187.87,187.87,187.855,187.855,66700000.0
2008-09-11 02:52:00,187.855,187.89,187.855,187.88,172500000.0
2008-09-11 02:53:00,187.88,187.915,187.88,187.91,279600000.0
2008-09-11 02:54:00,187.905,187.98,187.89,187.98,285699999.0
2008-09-11 02:55:00,187.99,187.99,187.95,187.99,451700002.0
2008-09-11 02:56:00,187.98,188.0,187.95,187.96,66700000.0
2008-09-11 02:57:00,187.97,187.97,187.925,187.97,94500000.0
2008-09-11 02:58:00,187.97,187.97,187.935,187.94,27000000.0
2008-09-11 02:59:00,187.94,187.94,187.905,187.93,47300000.0
2008-09-11 03:00:00,187.94,187.945,187.93,187.94,17200000.0
2008-09-11 03:01:00,187.93,187.97,187.93,187.96,75300000.0
2008-09-11 03:02:00,187.96,187.99,187.96,187.98,21900000.0
2008-09-11 03:03:00,187.99,187.99,187.97,187.98,33000000.0
2008-09-11 03:04:00,187.98,188.03,187.98,188.03,63900000.0
2008-09-11 03:05:00,188.03,188.05,187.92,187.97,198200000.0
2008-09-11 03:06:00,187.97,188.05,187.97,188.03,180100000.0
2008-09-11 03:07:00,188.04,188.065,188.01,188.04,94700000.0
2008-09-11 03:08:00,188.03,188.04,188.03,188.03,80800000.0
2008-09-11 03:09:00,188.03,188.06,188.03,188.055,48400000.0
2008-09-11 03:10:00,188.06,188.1,188.05,188.1,63900000.0
2008-09-11 03:11:00,188.1,188.225,188.1,188.22,123000000.0
2008-09-11 03:12:00,188.22,188.225,188.205,188.21,49800000.0
2008-09-11 03:13:00,188.18,188.21,188.145,188.15,17700000.0
2008-09-11 03:14:00,188.15,188.165,188.095,188.11,135600000.0
2008-09-11 03:15:00,188.11,188.11,188.01,188.02,170900000.0
2008-09-11 03:16:00,188.02,188.025,187.975,187.99,163200000.0
2008-09-11 03:17:00,187.99,187.99,187.95,187.96,252500000.0
2008-09-11 03:18:00,187.96,188.015,187.96,188.0,74200000.0
2008-09-11 03:19:00,188.0,188.005,187.925,187.935,176200000.0
2008-09-11 03:20:00,187.925,187.95,187.91,187.93,162000000.0
2008-09-11 03:21:00,187.93,187.95,187.905,187.92,142400000.0
2008-09-11 03:22:00,187.925,187.93,187.91,187.92,96600000.0
2008-09-11 03:23:00,187.92,187.92,187.89,187.905,83800000.0
2008-09-11 03:24:00,187.905,187.915,187.88,187.89,102600000.0
2008-09-11 03:25:00,187.895,187.905,187.87,187.905,61500000.0
2008-09-11 03:26:00,187.905,187.92,187.89,187.92,30200000.0
2008-09-11 03:27:00,187.915,187.925,187.895,187.905,36500000.0
2008-09-11 03:28:00,187.91,187.91,187.87,187.89,109300000.0
2008-09-11 03:29:00,187.9,187.91,187.875,187.88,45400000.0
2008-09-11 03:30:00,187.87,188.07,187.87,188.05,179700000.0
2008-09-11 03:31:00,188.05,188.13,188.05,188.11,183600000.0
2008-09-11 03:32:00,188.11,188.29,188.095,188.28,194300000.0
2008-09-11 03:33:00,188.29,188.34,188.27,188.285,152300000.0
2008-09-11 03:34:00,188.29,188.33,188.26,188.28,137100000.0
2008-09-11 03:35:00,188.28,188.28,188.13,188.13,152400000.0
2008-09-11 03:36:00,188.105,188.105,187.99,187.99,323200000.0
2008-09-11 03:37:00,187.99,188.11,187.99,188.11,173700000.0
2008-09-11 03:38:00,188.11,188.13,188.065,188.12,161100000.0
2008-09-11 03:39:00,188.12,188.12,188.12,188.12,60400000.0
2008-09-11 03:40:00,188.12,188.145,188.11,188.12,52200000.0
2008-09-11 03:41:00,188.12,188.18,188.11,188.18,69100000.0
2008-09-11 03:42:00,188.18,188.275,188.18,188.275,92300000.0
2008-09-11 03:43:00,188.29,188.35,188.29,188.35,181100000.0
2008-09-11 03:44:00,188.35,188.37,188.335,188.34,181300000.0
2008-09-11 03:45:00,188.34,188.34,188.21,188.215,278900000.0
2008-09-11 03:46:00,188.195,188.265,188.145,188.265,208900000.0
2008-09-11 03:47:00,188.27,188.32,188.255,188.255,173800000.0
2008-09-11 03:48:00,188.255,188.34,188.255,188.28,143500000.0
2008-09-11 03:49:00,188.34,188.375,188.3,188.32,143500000.0
2008-09-11 03:50:00,188.295,188.33,188.27,188.32,106700000.0
2008-09-11 03:51:00,188.31,188.32,188.31,188.32,44300000.0
2008-09-11 03:52:00,188.325,188.35,188.325,188.325,33400000.0
2008-09-11 03:53:00,188.34,188.365,188.315,188.345,64100000.0
2008-09-11 03:54:00,188.35,188.365,188.325,188.355,46600000.0
2008-09-11 03:55:00,188.36,188.36,188.31,188.345,57000000.0
2008-09-11 03:56:00,188.35,188.38,188.35,188.38,57900000.0
2008-09-11 03:57:00,188.39,188.435,188.34,188.365,107000000.0
2008-09-11 03:58:00,188.36,188.365,188.32,188.32,95000000.0
2008-09-11 03:59:00,188.32,188.485,188.32,188.465,184200000.0
2008-09-11 04:00:00,188.465,188.55,188.43,188.54,286600000.0
2008-09-11 04:01:00,188.545,188.56,188.45,188.51,263000000.0
2008-09-11 04:02:00,188.505,188.54,188.46,188.5,202200000.0
2008-09-11 04:03:00,188.51,188.52,188.5,188.52,40900000.0
2008-09-11 04:04:00,188.51,188.54,188.51,188.54,154000000.0
2008-09-11 04:05:00,188.54,188.56,188.52,188.54,58700000.0
2008-09-11 04:06:00,188.545,188.545,188.5,188.5,37500000.0
2008-09-11 04:07:00,188.49,188.5,188.46,188.48,97300000.0
2008-09-11 04:08:00,188.48,188.49,188.275,188.31,307900000.0
2008-09-11 04:09:00,188.285,188.35,188.275,188.32,235600000.0
2008-09-11 04:10:00,188.325,188.355,188.23,188.25,202500000.0
2008-09-11 04:11:00,188.25,188.25,188.165,188.2,207600000.0
2008-09-11 04:12:00,188.2,188.2,188.175,188.2,125300001.0
2008-09-11 04:13:00,188.19,188.22,188.19,188.22,106100000.0
2008-09-11 04:14:00,188.22,188.24,188.195,188.215,112300000.0
2008-09-11 04:15:00,188.22,188.29,188.22,188.29,207400000.0
2008-09-11 04:16:00,188.29,188.42,188.245,188.395,284700000.0
2008-09-11 04:17:00,188.395,188.42,188.345,188.36,198600000.0
2008-09-11 04:18:00,188.36,188.4,188.36,188.4,65100000.0
2008-09-11 04:19:00,188.4,188.4,188.4,188.4,28400000.0
2008-09-11 04:20:00,188.4,188.4,188.27,188.27,128300000.0
2008-09-11 04:21:00,188.27,188.27,188.205,188.22,140400000.0
2008-09-11 04:22:00,188.22,188.22,188.21,188.21,54500000.0
2008-09-11 04:23:00,188.22,188.22,188.195,188.21,110300000.0
2008-09-11 04:24:00,188.22,188.28,188.22,188.26,161500000.0
2008-09-11 04:25:00,188.26,188.27,188.26,188.26,42400000.0
2008-09-11 04:26:00,188.26,188.32,188.26,188.32,121200000.0
2008-09-11 04:27:00,188.33,188.33,188.285,188.31,70300000.0
2008-09-11 04:28:00,188.31,188.32,188.275,188.285,89300000.0
2008-09-11 04:29:00,188.3,188.31,188.3,188.31,24300000.0
2008-09-11 04:30:00,188.3,188.31,188.28,188.31,55600000.0
2008-09-11 04:31:00,188.31,188.38,188.3,188.35,91600000.0
2008-09-11 04:32:00,188.335,188.38,188.32,188.36,100000000.0
2008-09-11 04:33:00,188.365,188.39,188.36,188.36,122300000.0
2008-09-11 04:34:00,188.36,188.4,188.34,188.35,98900000.0
2008-09-11 04:35:00,188.35,188.36,188.34,188.36,35400000.0
2008-09-11 04:36:00,188.36,188.37,188.27,188.28,94300000.0
2008-09-11 04:37:00,188.28,188.29,188.25,188.26,52500000.0
2008-09-11 04:38:00,188.26,188.31,188.25,188.28,96200000.0
2008-09-11 04:39:00,188.28,188.34,188.265,188.265,132100000.0
2008-09-11 04:40:00,188.255,188.34,188.255,188.33,83400000.0
2008-09-11 04:41:00,188.33,188.33,188.245,188.33,77400000.0
2008-09-11 04:42:00,188.33,188.33,188.29,188.29,19000000.0
2008-09-11 04:43:00,188.33,188.33,188.29,188.33,21100000.0
2008-09-11 04:44:00,188.33,188.33,188.33,188.33,7700000.0
2008-09-11 04:45:00,188.33,188.33,188.215,188.29,66700000.0
2008-09-11 04:46:00,188.33,188.33,188.29,188.33,11400000.0
2008-09-11 04:47:00,188.3,188.33,188.265,188.33,52700000.0
2008-09-11 04:48:00,188.33,188.33,188.33,188.33,5000000.0
2008-09-11 04:49:00,188.33,188.34,188.285,188.3,51400000.0
2008-09-11 04:50:00,188.3,188.315,188.3,188.31,24900000.0
2008-09-11 04:51:00,188.31,188.31,188.29,188.29,46300000.0
2008-09-11 04:52:00,188.29,188.31,188.285,188.31,111200000.0
2008-09-11 04:53:00,188.31,188.32,188.3,188.305,63800000.0
2008-09-11 04:54:00,188.305,188.32,188.305,188.32,14200000.0
2008-09-11 04:55:00,188.31,188.32,188.31,188.32,12800000.0
2008-09-11 04:56:00,188.32,188.32,188.31,188.32,32000000.0
2008-09-11 04:57:00,188.31,188.33,188.31,188.33,29400000.0
2008-09-11 04:58:00,188.335,188.34,188.305,188.305,40800000.0
2008-09-11 04:59:00,188.31,188.34,188.31,188.34,57700000.0
2008-09-11 05:00:00,188.33,188.33,188.32,188.32,22600000.0
2008-09-11 05:01:00,188.31,188.32,188.31,188.31,8100000.0
2008-09-11 05:02:00,188.31,188.31,188.3,188.3,17200000.0
2008-09-11 05:03:00,188.3,188.31,188.3,188.31,5400000.0
2008-09-11 05:04:00,188.285,188.29,188.265,188.265,55700000.0
2008-09-11 05:05:00,188.28,188.32,188.28,188.3,37800000.0
2008-09-11 05:06:00,188.31,188.31,188.3,188.3,6400000.0
2008-09-11 05:07:00,188.3,188.3,188.29,188.3,16900000.0
2008-09-11 05:08:00,188.3,188.3,188.29,188.29,15500000.0
2008-09-11 05:09:00,188.29,188.29,188.28,188.28,31600000.0
2008-09-11 05:10:00,188.27,188.27,188.25,188.27,58600000.0
2008-09-11 05:11:00,188.27,188.27,188.26,188.27,51300000.0
2008-09-11 05:12:00,188.27,188.27,188.21,188.22,80400000.0
2008-09-11 05:13:00,188.24,188.265,188.24,188.26,85300000.0
2008-09-11 05:14:00,188.26,188.26,188.235,188.26,53500000.0
2008-09-11 05:15:00,188.26,188.26,188.215,188.22,93500000.0
2008-09-11 05:16:00,188.24,188.27,188.215,188.27,131700000.0
2008-09-11 05:17:00,188.26,188.27,188.21,188.24,106000000.0
2008-09-11 05:18:00,188.23,188.23,188.155,188.17,92100000.0
2008-09-11 05:19:00,188.17,188.17,188.155,188.16,198600000.0
2008-09-11 05:20:00,188.16,188.17,188.15,188.15,158200000.0
2008-09-11 05:21:00,188.15,188.16,188.15,188.15,48800000.0
2008-09-11 05:22:00,188.15,188.15,188.14,188.14,23900000.0
2008-09-11 05:23:00,188.15,188.15,188.14,188.15,10800000.0
2008-09-11 05:24:00,188.15,188.15,188.15,188.15,6000000.0
2008-09-11 05:25:00,188.15,188.15,188.03,188.04,82200000.0
2008-09-11 05:26:00,188.03,188.055,188.005,188.03,249300000.0
2008-09-11 05:27:00,188.02,188.06,188.02,188.04,108500000.0
2008-09-11 05:28:00,188.04,188.065,188.04,188.065,74800000.0
2008-09-11 05:29:00,188.07,188.1,188.07,188.07,107300000.0
2008-09-11 05:30:00,188.06,188.06,188.05,188.05,11100000.0
2008-09-11 05:31:00,188.05,188.07,188.04,188.06,22600000.0
2008-09-11 05:32:00,188.055,188.095,188.045,188.09,61600000.0
2008-09-11 05:33:00,188.09,188.09,188.01,188.01,91900000.0
2008-09-11 05:34:00,188.01,188.01,187.97,187.99,192000000.0
2008-09-11 05:35:00,187.95,187.99,187.9,187.905,229300000.0
2008-09-11 05:36:00,187.9,187.9,187.76,187.86,163600000.0
2008-09-11 05:37:00,187.85,187.885,187.765,187.795,258900000.0
2008-09-11 05:38:00,187.795,187.83,187.775,187.82,76200000.0
2008-09-11 05:39:00,187.82,187.87,187.82,187.86,50400000.0
2008-09-11 05:40:00,187.86,187.87,187.855,187.855,95900000.0
2008-09-11 05:41:00,187.87,187.915,187.825,187.905,145000000.0
2008-09-11 05:42:00,187.92,187.98,187.92,187.98,83100000.0
2008-09-11 05:43:00,187.99,188.065,187.99,188.05,72300000.0
2008-09-11 05:44:00,188.04,188.07,188.025,188.055,55800000.0
2008-09-11 05:45:00,188.06,188.08,188.05,188.06,81400000.0
2008-09-11 05:46:00,188.06,188.06,187.97,187.975,201300000.0
2008-09-11 05:47:00,187.985,188.01,187.965,187.98,110000000.0
2008-09-11 05:48:00,187.955,187.975,187.925,187.95,48500000.0
2008-09-11 05:49:00,187.96,187.97,187.95,187.96,80800000.0
2008-09-11 05:50:00,187.95,187.95,187.915,187.94,52200000.0
2008-09-11 05:51:00,187.94,187.96,187.915,187.955,39800000.0
2008-09-11 05:52:00,187.95,187.98,187.935,187.98,111500000.0
2008-09-11 05:53:00,187.99,188.0,187.96,187.96,72600000.0
2008-09-11 05:54:00,187.955,187.965,187.92,187.95,94500000.0
2008-09-11 05:55:00,187.94,187.94,187.94,187.94,3700000.0
2008-09-11 05:56:00,187.94,187.94,187.895,187.895,56200000.0
2008-09-11 05:57:00,187.91,187.93,187.9,187.92,97300000.0
2008-09-11 05:58:00,187.92,187.96,187.915,187.96,92200000.0
2008-09-11 05:59:00,187.96,187.96,187.88,187.91,86900000.0
2008-09-11 06:00:00,187.885,187.9,187.885,187.89,110300000.0
2008-09-11 06:01:00,187.89,187.92,187.875,187.89,106400000.0
2008-09-11 06:02:00,187.905,187.93,187.895,187.92,113200000.0
2008-09-11 06:03:00,187.92,187.92,187.895,187.91,102500000.0
2008-09-11 06:04:00,187.91,187.945,187.895,187.93,123300000.0
2008-09-11 06:05:00,187.93,187.945,187.93,187.93,48400000.0
2008-09-11 06:06:00,187.93,187.94,187.92,187.93,87000000.0
2008-09-11 06:07:00,187.935,187.97,187.935,187.97,60700000.0
2008-09-11 06:08:00,187.97,187.99,187.97,187.99,71900000.0
2008-09-11 06:09:00,187.99,188.03,187.99,188.02,112300000.0
2008-09-11 06:10:00,188.03,188.05,187.995,188.04,87100000.0
2008-09-11 06:11:00,188.04,188.06,188.035,188.06,107600000.0
2008-09-11 06:12:00,188.055,188.06,187.985,188.04,146300000.0
2008-09-11 06:13:00,188.03,188.03,188.03,188.03,2700000.0
2008-09-11 06:14:00,188.03,188.03,188.01,188.01,51900000.0
2008-09-11 06:15:00,188.02,188.085,188.01,188.085,75400000.0
2008-09-11 06:16:00,188.075,188.1,187.985,188.015,142600000.0
2008-09-11 06:17:00,188.015,188.015,187.955,187.97,142600000.0
2008-09-11 06:18:00,187.965,187.99,187.94,187.99,86700000.0
2008-09-11 06:19:00,188.0,188.0,187.95,187.97,48900001.0
2008-09-11 06:20:00,187.97,187.97,187.92,187.93,79300000.0
2008-09-11 06:21:00,187.93,187.95,187.915,187.94,73200000.0
2008-09-11 06:22:00,187.94,188.02,187.94,187.97,97200000.0
2008-09-11 06:23:00,187.97,188.0,187.86,187.9,192800000.0
2008-09-11 06:24:00,187.9,187.935,187.9,187.935,136200000.0
2008-09-11 06:25:00,187.93,187.93,187.905,187.905,47800000.0
2008-09-11 06:26:00,187.905,187.92,187.85,187.85,121500000.0
2008-09-11 06:27:00,187.865,187.94,187.855,187.875,116800000.0
2008-09-11 06:28:00,187.87,187.91,187.86,187.89,206900000.0
2008-09-11 06:29:00,187.89,187.92,187.86,187.92,175400000.0
2008-09-11 06:30:00,187.92,187.92,187.875,187.89,61200000.0
2008-09-11 06:31:00,187.89,187.95,187.89,187.935,40100000.0
2008-09-11 06:32:00,187.935,187.95,187.9,187.92,109800000.0
2008-09-11 06:33:00,187.92,187.97,187.905,187.97,64100000.0
2008-09-11 06:34:00,187.975,188.0,187.95,187.955,92600000.0
2008-09-11 06:35:00,187.955,187.98,187.95,187.95,130700000.0
2008-09-11 06:36:00,187.95,187.95,187.945,187.95,5100000.0
2008-09-11 06:37:00,187.95,187.95,187.915,187.93,62700000.0
2008-09-11 06:38:00,187.945,187.975,187.93,187.95,135100000.0
2008-09-11 06:39:00,187.95,187.975,187.94,187.94,223400000.0
2008-09-11 06:40:00,187.94,187.955,187.94,187.95,82500000.0
2008-09-11 06:41:00,187.95,187.99,187.95,187.98,37300000.0
2008-09-11 06:42:00,187.98,187.99,187.98,187.98,30800000.0
2008-09-11 06:43:00,187.99,187.99,187.98,187.98,24400000.0
2008-09-11 06:44:00,187.98,187.99,187.98,187.98,25500000.0
2008-09-11 06:45:00,187.98,187.985,187.98,187.985,2800000.0
2008-09-11 06:46:00,187.99,188.04,187.98,188.04,50200000.0
2008-09-11 06:47:00,188.05,188.05,188.025,188.05,64200000.0
2008-09-11 06:48:00,188.05,188.05,187.955,187.955,98300000.0
2008-09-11 06:49:00,187.97,187.97,187.97,187.97,10000000.0
2008-09-11 06:50:00,187.97,188.005,187.96,187.97,87300000.0
2008-09-11 06:51:00,187.97,187.98,187.97,187.98,62100000.0
2008-09-11 06:52:00,187.99,188.03,187.99,188.01,63700000.0
2008-09-11 06:53:00,188.01,188.04,187.965,188.0,185100000.0
2008-09-11 06:54:00,188.01,188.05,188.01,188.045,56500000.0
2008-09-11 06:55:00,188.05,188.05,188.01,188.01,43100000.0
2008-09-11 06:56:00,187.975,188.025,187.875,187.875,209100000.0
2008-09-11 06:57:00,187.875,187.94,187.875,187.915,114400000.0
2008-09-11 06:58:00,187.93,187.94,187.93,187.94,26900000.0
2008-09-11 06:59:00,187.94,187.97,187.93,187.97,65200000.0
2008-09-11 07:00:00,187.97,187.97,187.855,187.91,195300000.0
2008-09-11 07:01:00,187.91,187.95,187.91,187.95,90200000.0
2008-09-11 07:02:00,187.95,188.01,187.95,187.97,202300000.0
2008-09-11 07:03:00,187.97,187.99,187.965,187.965,81400000.0
2008-09-11 07:04:00,187.96,187.99,187.96,187.97,96000000.0
2008-09-11 07:05:00,187.97,188.03,187.97,188.02,129300000.0
2008-09-11 07:06:00,188.02,188.03,188.02,188.02,119900000.0
2008-09-11 07:07:00,188.02,188.02,187.985,187.985,106100000.0
2008-09-11 07:08:00,187.985,188.01,187.985,188.01,62800000.0
2008-09-11 07:09:00,188.01,188.01,188.01,188.01,43400000.0
2008-09-11 07:10:00,188.01,188.055,187.95,188.05,144100000.0
2008-09-11 07:11:00,188.06,188.09,188.035,188.09,119600000.0
2008-09-11 07:12:00,188.1,188.12,188.075,188.09,138800000.0
2008-09-11 07:13:00,188.1,188.13,188.08,188.13,147400000.0
2008-09-11 07:14:00,188.12,188.12,188.055,188.105,146900000.0
2008-09-11 07:15:00,188.055,188.12,188.055,188.12,128400000.0
2008-09-11 07:16:00,188.12,188.12,188.055,188.12,69300000.0
2008-09-11 07:17:00,188.07,188.105,188.045,188.05,73100000.0
2008-09-11 07:18:00,188.055,188.12,188.035,188.06,147200000.0
2008-09-11 07:19:00,188.045,188.1,187.97,188.04,126700000.0
2008-09-11 07:20:00,188.045,188.045,188.0,188.0,63900000.0
2008-09-11 07:21:00,188.01,188.01,187.97,187.99,68900000.0
2008-09-11 07:22:00,187.98,188.0,187.935,187.96,104600000.0
2008-09-11 07:23:00,187.95,188.0,187.93,187.99,237100000.0
2008-09-11 07:24:00,187.99,187.99,187.89,187.9,349500000.0
2008-09-11 07:25:00,187.9,187.92,187.9,187.91,177900000.0
2008-09-11 07:26:00,187.9,187.91,187.9,187.9,69700000.0
2008-09-11 07:27:00,187.9,187.94,187.885,187.9,65600000.0
2008-09-11 07:28:00,187.9,187.93,187.9,187.93,34100000.0
2008-09-11 07:29:00,187.92,187.92,187.9,187.91,33400000.0
2008-09-11 07:30:00,187.92,187.97,187.895,187.92,127900000.0
2008-09-11 07:31:00,187.92,187.92,187.84,187.84,94200000.0
2008-09-11 07:32:00,187.845,187.87,187.78,187.79,125500000.0
2008-09-11 07:33:00,187.78,187.79,187.665,187.71,285600000.0
2008-09-11 07:34:00,187.71,187.755,187.68,187.74,90100000.0
2008-09-11 07:35:00,187.74,187.785,187.725,187.785,81200000.0
2008-09-11 07:36:00,187.79,187.895,187.79,187.895,154600000.0
2008-09-11 07:37:00,187.9,187.945,187.9,187.92,111200000.0
2008-09-11 07:38:00,187.92,187.97,187.92,187.94,70500000.0
2008-09-11 07:39:00,187.95,187.96,187.92,187.94,122000000.0
2008-09-11 07:40:00,187.93,188.02,187.925,188.0,178500000.0
2008-09-11 07:41:00,188.01,188.03,187.98,188.005,124400000.0
2008-09-11 07:42:00,188.005,188.14,188.005,188.1,106900000.0
2008-09-11 07:43:00,188.1,188.11,188.08,188.09,104800000.0
2008-09-11 07:44:00,188.09,188.13,188.08,188.11,45800000.0
2008-09-11 07:45:00,188.11,188.175,188.1,188.16,102900000.0
2008-09-11 07:46:00,188.135,188.15,188.09,188.115,73800000.0
2008-09-11 07:47:00,188.11,188.135,187.965,187.965,136600000.0
2008-09-11 07:48:00,187.99,188.0,187.88,187.955,125900000.0
2008-09-11 07:49:00,187.96,187.96,187.89,187.93,48000000.0
2008-09-11 07:50:00,187.92,187.93,187.73,187.83,149000000.0
2008-09-11 07:51:00,187.82,187.845,187.78,187.82,135100000.0
2008-09-11 07:52:00,187.84,187.92,187.815,187.86,193600000.0
2008-09-11 07:53:00,187.86,187.96,187.855,187.95,163100000.0
2008-09-11 07:54:00,187.95,187.975,187.95,187.96,148500000.0
2008-09-11 07:55:00,187.96,187.96,187.91,187.93,69400000.0
2008-09-11 07:56:00,187.96,187.97,187.92,187.96,32400000.0
2008-09-11 07:57:00,187.96,187.96,187.89,187.96,56600000.0
2008-09-11 07:58:00,187.96,187.96,187.785,187.83,185000000.0
2008-09-11 07:59:00,187.825,187.99,187.82,187.99,219800000.0
2008-09-11 08:00:00,187.99,188.005,187.865,187.875,181200000.0
2008-09-11 08:01:00,187.86,187.91,187.86,187.88,190400000.0
2008-09-11 08:02:00,187.88,187.96,187.86,187.92,230900000.0
2008-09-11 08:03:00,187.92,187.98,187.92,187.98,72200000.0
2008-09-11 08:04:00,187.98,187.98,187.87,187.92,186000000.0
2008-09-11 08:05:00,187.92,187.965,187.875,187.95,216500000.0
2008-09-11 08:06:00,187.95,188.03,187.95,187.995,362500000.0
2008-09-11 08:07:00,187.975,187.985,187.935,187.95,189900000.0
2008-09-11 08:08:00,187.965,188.03,187.965,188.03,175400000.0
2008-09-11 08:09:00,188.03,188.04,187.995,188.03,98100000.0
2008-09-11 08:10:00,188.025,188.045,188.02,188.03,64300000.0
2008-09-11 08:11:00,188.03,188.06,188.02,188.03,112600000.0
2008-09-11 08:12:00,188.03,188.07,188.02,188.06,110300000.0
2008-09-11 08:13:00,188.06,188.065,188.035,188.06,154900000.0
2008-09-11 08:14:00,188.06,188.17,188.06,188.17,118100000.0
2008-09-11 08:15:00,188.17,188.23,188.16,188.21,228900000.0
2008-09-11 08:16:00,188.2,188.24,188.18,188.18,207300000.0
2008-09-11 08:17:00,188.21,188.21,188.125,188.165,314600000.0
2008-09-11 08:18:00,188.165,188.18,188.13,188.14,202700000.0
2008-09-11 08:19:00,188.14,188.22,188.13,188.22,177300000.0
2008-09-11 08:20:00,188.195,188.235,188.155,188.195,267300000.0
2008-09-11 08:21:00,188.19,188.25,188.165,188.23,255300000.0
2008-09-11 08:22:00,188.205,188.33,188.205,188.31,217100000.0
2008-09-11 08:23:00,188.31,188.32,188.27,188.3,136700000.0
2008-09-11 08:24:00,188.3,188.32,188.28,188.3,34200000.0
2008-09-11 08:25:00,188.3,188.34,188.28,188.28,45000000.0
2008-09-11 08:26:00,188.28,188.28,188.23,188.245,152400000.0
2008-09-11 08:27:00,188.26,188.27,188.235,188.235,27000000.0
2008-09-11 08:28:00,188.235,188.265,188.23,188.245,39000000.0
2008-09-11 08:29:00,188.25,188.25,188.16,188.2,150800000.0
2008-09-11 08:30:00,188.2,188.25,188.09,188.22,255500000.0
2008-09-11 08:31:00,188.23,188.23,188.17,188.19,98400000.0
2008-09-11 08:32:00,188.2,188.21,188.17,188.18,77900000.0
2008-09-11 08:33:00,188.18,188.225,188.16,188.215,121500000.0
2008-09-11 08:34:00,188.22,188.32,188.2,188.3,153200000.0
2008-09-11 08:35:00,188.31,188.315,188.195,188.225,122100000.0
2008-09-11 08:36:00,188.22,188.225,188.13,188.195,353700000.0
2008-09-11 08:37:00,188.21,188.245,188.19,188.23,169200000.0
2008-09-11 08:38:00,188.24,188.315,188.2,188.3,190100000.0
2008-09-11 08:39:00,188.3,188.35,188.2,188.24,284700000.0
2008-09-11 08:40:00,188.24,188.26,188.125,188.14,539700015.0
2008-09-11 08:41:00,188.14,188.14,188.01,188.02,267800000.0
2008-09-11 08:42:00,188.02,188.1,188.015,188.1,144400000.0
2008-09-11 08:43:00,188.1,188.15,188.1,188.12,152900000.0
2008-09-11 08:44:00,188.12,188.15,188.08,188.14,131300000.0
2008-09-11 08:45:00,188.14,188.18,188.08,188.115,192300000.0
2008-09-11 08:46:00,188.12,188.13,187.98,188.03,361300000.0
2008-09-11 08:47:00,188.04,188.1,188.015,188.06,254800000.0
2008-09-11 08:48:00,188.07,188.09,188.005,188.04,154500000.0
2008-09-11 08:49:00,188.04,188.08,188.02,188.05,181100000.0
2008-09-11 08:50:00,188.05,188.13,188.04,188.13,102500000.0
2008-09-11 08:51:00,188.13,188.14,188.02,188.03,273500000.0
2008-09-11 08:52:00,188.03,188.16,188.02,188.13,233100000.0
2008-09-11 08:53:00,188.12,188.18,188.09,188.11,249200000.0
2008-09-11 08:54:00,188.12,188.125,188.035,188.07,222300000.0
2008-09-11 08:55:00,188.06,188.11,188.01,188.085,288200000.0
2008-09-11 08:56:00,188.1,188.18,188.07,188.16,192500000.0
2008-09-11 08:57:00,188.17,188.195,188.115,188.175,182400000.0
2008-09-11 08:58:00,188.175,188.195,188.15,188.15,143100000.0
2008-09-11 08:59:00,188.15,188.18,188.09,188.105,240400000.0
2008-09-11 09:00:00,188.12,188.12,187.99,188.0,309600000.0
2008-09-11 09:01:00,188.0,188.02,187.905,187.91,166900000.0
2008-09-11 09:02:00,187.91,187.95,187.85,187.94,332500000.0
2008-09-11 09:03:00,187.95,187.975,187.89,187.89,210100000.0
2008-09-11 09:04:00,187.89,187.985,187.855,187.935,332000000.0
2008-09-11 09:05:00,187.93,187.975,187.895,187.975,364000000.0
2008-09-11 09:06:00,187.97,187.98,187.92,187.94,213700000.0
2008-09-11 09:07:00,187.94,187.98,187.94,187.97,71700000.0
2008-09-11 09:08:00,187.98,187.99,187.91,187.93,139800000.0
2008-09-11 09:09:00,187.93,187.93,187.855,187.86,92400000.0
2008-09-11 09:10:00,187.86,187.9,187.79,187.8,176600000.0
2008-09-11 09:11:00,187.8,187.8,187.68,187.68,155500000.0
2008-09-11 09:12:00,187.66,187.68,187.365,187.53,372400000.0
2008-09-11 09:13:00,187.545,187.66,187.535,187.66,323700000.0
2008-09-11 09:14:00,187.66,187.665,187.6,187.61,272400000.0
2008-09-11 09:15:00,187.6,187.67,187.585,187.66,328400000.0
2008-09-11 09:16:00,187.66,187.68,187.635,187.66,179100000.0
2008-09-11 09:17:00,187.67,187.72,187.65,187.685,213300000.0
2008-09-11 09:18:00,187.69,187.75,187.68,187.72,191700000.0
2008-09-11 09:19:00,187.72,187.825,187.72,187.825,213300000.0
2008-09-11 09:20:00,187.82,187.89,187.81,187.86,584500001.0
2008-09-11 09:21:00,187.81,187.92,187.81,187.89,223900000.0
2008-09-11 09:22:00,187.905,187.95,187.88,187.93,210300000.0
2008-09-11 09:23:00,187.92,187.98,187.9,187.9,171100000.0
2008-09-11 09:24:00,187.94,187.94,187.9,187.94,73200000.0
2008-09-11 09:25:00,187.925,187.97,187.89,187.89,186400000.0
2008-09-11 09:26:00,187.89,187.91,187.88,187.88,82200000.0
2008-09-11 09:27:00,187.88,187.93,187.85,187.925,197800000.0
2008-09-11 09:28:00,187.925,187.925,187.83,187.84,204400000.0
2008-09-11 09:29:00,187.83,187.85,187.76,187.77,170500000.0
2008-09-11 09:30:00,187.78,187.85,187.76,187.775,330900000.0
2008-09-11 09:31:00,187.78,187.795,187.75,187.77,159200000.0
2008-09-11 09:32:00,187.76,187.79,187.75,187.76,370100000.0
2008-09-11 09:33:00,187.76,187.77,187.715,187.715,248900000.0
2008-09-11 09:34:00,187.72,187.74,187.525,187.54,488700000.0
2008-09-11 09:35:00,187.54,187.64,187.495,187.51,369400000.0
2008-09-11 09:36:00,187.51,187.51,187.275,187.33,437000000.0
2008-09-11 09:37:00,187.33,187.505,187.33,187.48,485600000.0
2008-09-11 09:38:00,187.48,187.59,187.475,187.55,317600000.0
2008-09-11 09:39:00,187.55,187.575,187.505,187.53,470500000.0
2008-09-11 09:40:00,187.53,187.53,187.31,187.33,475400000.0
2008-09-11 09:41:00,187.33,187.52,187.32,187.51,415000000.0
2008-09-11 09:42:00,187.51,187.69,187.51,187.675,333500000.0
2008-09-11 09:43:00,187.675,187.72,187.61,187.68,439600000.0
2008-09-11 09:44:00,187.69,187.7,187.61,187.7,219500000.0
2008-09-11 09:45:00,187.69,187.73,187.625,187.68,480600000.0
2008-09-11 09:46:00,187.68,187.72,187.64,187.71,470100000.0
2008-09-11 09:47:00,187.71,187.77,187.66,187.74,358700000.0
2008-09-11 09:48:00,187.75,187.785,187.675,187.685,406300000.0
2008-09-11 09:49:00,187.685,187.715,187.63,187.665,335800000.0
2008-09-11 09:50:00,187.67,187.685,187.595,187.595,184300000.0
2008-09-11 09:51:00,187.61,187.65,187.61,187.62,121200000.0
2008-09-11 09:52:00,187.62,187.63,187.45,187.45,258100000.0
2008-09-11 09:53:00,187.47,187.56,187.46,187.55,349300000.0
2008-09-11 09:54:00,187.545,187.8,187.545,187.715,462500000.0
2008-09-11 09:55:00,187.7,187.72,187.615,187.66,416200000.0
2008-09-11 09:56:00,187.67,187.76,187.62,187.71,390400000.0
2008-09-11 09:57:00,187.72,187.755,187.695,187.73,176500000.0
2008-09-11 09:58:00,187.72,187.78,187.72,187.77,207900000.0
2008-09-11 09:59:00,187.76,187.8,187.745,187.78,334600000.0
2008-09-11 10:00:00,187.78,187.785,187.675,187.715,301100000.0
2008-09-11 10:01:00,187.715,187.825,187.71,187.82,348800000.0
2008-09-11 10:02:00,187.82,187.85,187.775,187.84,272700000.0
2008-09-11 10:03:00,187.84,187.875,187.83,187.83,176300000.0
2008-09-11 10:04:00,187.83,187.88,187.82,187.855,37800000.0
2008-09-11 10:05:00,187.875,187.905,187.845,187.855,103900000.0
2008-09-11 10:06:00,187.875,187.99,187.845,187.89,267500000.0
2008-09-11 10:07:00,187.89,187.955,187.845,187.95,256200000.0
2008-09-11 10:08:00,187.95,188.06,187.94,188.0,341500000.0
2008-09-11 10:09:00,188.01,188.025,187.94,187.965,281000000.0
2008-09-11 10:10:00,187.945,187.96,187.92,187.94,112800000.0
2008-09-11 10:11:00,187.94,187.94,187.88,187.9,189400000.0
2008-09-11 10:12:00,187.9,187.9,187.805,187.805,151900000.0
2008-09-11 10:13:00,187.785,187.81,187.75,187.81,157400000.0
2008-09-11 10:14:00,187.8,187.8,187.68,187.72,203400000.0
2008-09-11 10:15:00,187.72,187.72,187.555,187.58,310500000.0
2008-09-11 10:16:00,187.57,187.73,187.53,187.73,328800000.0
2008-09-11 10:17:00,187.715,187.735,187.68,187.72,165800000.0
2008-09-11 10:18:00,187.72,187.77,187.685,187.685,157700000.0
2008-09-11 10:19:00,187.69,187.72,187.635,187.66,135200000.0
2008-09-11 10:20:00,187.67,187.67,187.6,187.64,128100000.0
2008-09-11 10:21:00,187.63,187.64,187.62,187.64,35000000.0
2008-09-11 10:22:00,187.63,187.725,187.62,187.7,231800000.0
2008-09-11 10:23:00,187.71,187.745,187.685,187.72,221700000.0
2008-09-11 10:24:00,187.72,187.735,187.71,187.71,100300000.0
2008-09-11 10:25:00,187.71,187.71,187.665,187.705,89000000.0
2008-09-11 10:26:00,187.71,187.71,187.63,187.67,179600000.0
2008-09-11 10:27:00,187.66,187.7,187.66,187.68,76500000.0
2008-09-11 10:28:00,187.69,187.69,187.625,187.68,44900000.0
2008-09-11 10:29:00,187.63,187.68,187.63,187.68,38400000.0
2008-09-11 10:30:00,187.68,187.68,187.65,187.68,52800001.0
2008-09-11 10:31:00,187.68,187.68,187.62,187.65,751999989.0
2008-09-11 10:32:00,187.65,187.65,187.365,187.375,464299999.0
2008-09-11 10:33:00,187.37,187.445,187.37,187.41,306500000.0
2008-09-11 10:34:00,187.41,187.46,187.36,187.46,318900000.0
2008-09-11 10:35:00,187.465,187.515,187.42,187.465,366600000.0
2008-09-11 10:36:00,187.465,187.485,187.19,187.26,329100000.0
2008-09-11 10:37:00,187.25,187.34,187.235,187.3,483900000.0
2008-09-11 10:38:00,187.3,187.32,187.125,187.125,161000000.0
2008-09-11 10:39:00,187.1,187.27,187.075,187.24,401600000.0
2008-09-11 10:40:00,187.24,187.29,187.22,187.29,389800000.0
2008-09-11 10:41:00,187.28,187.3,187.15,187.16,419400000.0
2008-09-11 10:42:00,187.165,187.185,187.15,187.18,93600000.0
2008-09-11 10:43:00,187.18,187.245,187.13,187.13,308400000.0
2008-09-11 10:44:00,187.13,187.255,187.13,187.255,230900000.0
2008-09-11 10:45:00,187.26,187.31,187.2,187.2,199800000.0
2008-09-11 10:46:00,187.19,187.23,187.17,187.2,216000000.0
2008-09-11 10:47:00,187.2,187.25,187.195,187.24,55750000.0
2008-09-11 10:48:00,187.24,187.25,187.14,187.17,57900000.0
2008-09-11 10:49:00,187.16,187.2,187.14,187.185,88800000.0
2008-09-11 10:50:00,187.19,187.23,187.16,187.22,250200000.0
2008-09-11 10:51:00,187.21,187.275,187.19,187.22,177200000.0
2008-09-11 10:52:00,187.235,187.27,187.225,187.25,179000000.0
2008-09-11 10:53:00,187.25,187.305,187.23,187.28,122300000.0
2008-09-11 10:54:00,187.27,187.43,187.27,187.43,281000000.0
2008-09-11 10:55:00,187.43,187.43,187.34,187.4,248000000.0
2008-09-11 10:56:00,187.4,187.41,187.375,187.39,73600000.0
2008-09-11 10:57:00,187.365,187.38,187.25,187.28,282100000.0
2008-09-11 10:58:00,187.285,187.33,187.28,187.33,209600000.0
2008-09-11 10:59:00,187.33,187.38,187.305,187.36,345300000.0
2008-09-11 11:00:00,187.375,187.385,187.27,187.33,298500000.0
2008-09-11 11:01:00,187.32,187.34,187.28,187.32,313600000.0
2008-09-11 11:02:00,187.33,187.425,187.295,187.295,353700000.0
2008-09-11 11:03:00,187.29,187.31,187.245,187.3,190200000.0
2008-09-11 11:04:00,187.3,187.34,187.3,187.31,260300000.0
2008-09-11 11:05:00,187.31,187.35,187.29,187.29,181800000.0
2008-09-11 11:06:00,187.29,187.305,187.27,187.285,268400000.0
2008-09-11 11:07:00,187.285,187.31,187.2,187.21,399400000.0
2008-09-11 11:08:00,187.21,187.21,187.135,187.19,261600000.0
2008-09-11 11:09:00,187.19,187.22,187.165,187.22,152900000.0
2008-09-11 11:10:00,187.22,187.305,187.215,187.295,193000000.0
2008-09-11 11:11:00,187.31,187.31,187.035,187.04,435800000.0
2008-09-11 11:12:00,187.04,187.09,186.91,186.96,370300000.0
2008-09-11 11:13:00,186.935,186.97,186.795,186.8,380300000.0
2008-09-11 11:14:00,186.8,186.89,186.755,186.8,346300000.0
2008-09-11 11:15:00,186.805,186.82,186.77,186.77,271100000.0
2008-09-11 11:16:00,186.77,186.77,186.495,186.51,402200000.0
2008-09-11 11:17:00,186.5,186.66,186.455,186.64,462100000.0
2008-09-11 11:18:00,186.64,186.825,186.63,186.79,326200000.0
2008-09-11 11:19:00,186.79,186.93,186.745,186.93,408100000.0
2008-09-11 11:20:00,186.9,186.93,186.76,186.79,283000000.0
2008-09-11 11:21:00,186.765,186.79,186.705,186.76,334400000.0
2008-09-11 11:22:00,186.775,186.84,186.765,186.82,222300000.0
2008-09-11 11:23:00,186.82,186.82,186.745,186.78,155300000.0
2008-09-11 11:24:00,186.79,186.82,186.715,186.73,282200000.0
2008-09-11 11:25:00,186.73,186.73,186.67,186.69,227700000.0
2008-09-11 11:26:00,186.7,186.705,186.57,186.595,387300000.0
2008-09-11 11:27:00,186.6,186.755,186.59,186.73,362400000.0
2008-09-11 11:28:00,186.73,186.79,186.72,186.77,354100000.0
2008-09-11 11:29:00,186.77,186.9,186.77,186.86,288100000.0
2008-09-11 11:30:00,186.86,186.86,186.755,186.78,341700000.0
2008-09-11 11:31:00,186.78,186.79,186.76,186.79,307400000.0
2008-09-11 11:32:00,186.78,186.81,186.74,186.755,325000000.0
2008-09-11 11:33:00,186.755,186.77,186.69,186.75,288400000.0
2008-09-11 11:34:00,186.75,186.86,186.75,186.845,374200000.0
2008-09-11 11:35:00,186.84,186.84,186.73,186.8,324500000.0
2008-09-11 11:36:00,186.81,186.815,186.72,186.725,387900000.0
2008-09-11 11:37:00,186.72,186.75,186.695,186.72,336799999.0
2008-09-11 11:38:00,186.725,186.75,186.7,186.71,398000000.0
2008-09-11 11:39:00,186.71,186.72,186.645,186.66,139300000.0
2008-09-11 11:40:00,186.66,186.695,186.585,186.6,197600000.0
2008-09-11 11:41:00,186.61,186.66,186.58,186.63,350800000.0
2008-09-11 11:42:00,186.63,186.63,186.54,186.6,139000000.0
2008-09-11 11:43:00,186.6,186.6,186.505,186.58,113200000.0
2008-09-11 11:44:00,186.595,186.635,186.575,186.63,150300000.0
2008-09-11 11:45:00,186.62,186.65,186.54,186.55,333800000.0
2008-09-11 11:46:00,186.55,186.555,186.495,186.51,147400000.0
2008-09-11 11:47:00,186.51,186.56,186.5,186.56,192000000.0
2008-09-11 11:48:00,186.56,186.57,186.465,186.5,196100000.0
2008-09-11 11:49:00,186.5,186.52,186.45,186.49,203700000.0
2008-09-11 11:50:00,186.49,186.6,186.49,186.57,220900000.0
2008-09-11 11:51:00,186.58,186.63,186.55,186.625,392200000.0
2008-09-11 11:52:00,186.625,186.7,186.62,186.66,269500000.0
2008-09-11 11:53:00,186.66,186.67,186.565,186.67,566200016.0
2008-09-11 11:54:00,186.67,186.67,186.63,186.66,313700000.0
2008-09-11 11:55:00,186.66,186.68,186.575,186.64,428200000.0
2008-09-11 11:56:00,186.64,186.655,186.605,186.62,136100000.0
2008-09-11 11:57:00,186.63,186.66,186.61,186.62,57800000.0
2008-09-11 11:58:00,186.65,186.68,186.65,186.67,70600000.0
2008-09-11 11:59:00,186.67,186.68,186.585,186.62,214600000.0
2008-09-11 12:00:00,186.62,186.64,186.59,186.61,257400000.0
2008-09-11 12:01:00,186.61,186.61,186.51,186.54,246000000.0
2008-09-11 12:02:00,186.54,186.585,186.52,186.56,209700000.0
2008-09-11 12:03:00,186.56,186.56,186.55,186.55,72900000.0
2008-09-11 12:04:00,186.55,186.69,186.535,186.67,416900000.0
2008-09-11 12:05:00,186.67,186.795,186.66,186.78,449600000.0
2008-09-11 12:06:00,186.78,186.795,186.7,186.7,320100000.0
2008-09-11 12:07:00,186.7,186.72,186.615,186.64,198100000.0
2008-09-11 12:08:00,186.64,186.745,186.625,186.745,274300000.0
2008-09-11 12:09:00,186.73,186.73,186.625,186.65,314300000.0
2008-09-11 12:10:00,186.65,186.72,186.62,186.68,327300000.0
2008-09-11 12:11:00,186.695,186.78,186.68,186.78,292600002.0
2008-09-11 12:12:00,186.79,186.91,186.775,186.91,333700000.0
2008-09-11 12:13:00,186.92,187.06,186.91,187.015,511700000.0
2008-09-11 12:14:00,187.015,187.05,186.98,187.01,286800000.0
2008-09-11 12:15:00,187.01,187.08,186.99,187.04,379700000.0
2008-09-11 12:16:00,187.05,187.06,186.97,186.98,440100000.0
2008-09-11 12:17:00,186.965,186.965,186.85,186.87,446400000.0
2008-09-11 12:18:00,186.88,186.915,186.86,186.86,178400000.0
2008-09-11 12:19:00,186.88,186.9,186.865,186.9,104300000.0
2008-09-11 12:20:00,186.9,186.91,186.815,186.91,366800000.0
2008-09-11 12:21:00,186.91,186.91,186.86,186.91,182500000.0
2008-09-11 12:22:00,186.91,186.935,186.875,186.93,253000000.0
2008-09-11 12:23:00,186.93,186.94,186.88,186.89,317600000.0
2008-09-11 12:24:00,186.905,186.93,186.9,186.915,177300000.0
2008-09-11 12:25:00,186.92,187.0,186.9,187.0,344000000.0
2008-09-11 12:26:00,187.0,187.03,186.985,187.01,400200000.0
2008-09-11 12:27:00,187.01,187.03,186.965,186.965,230800000.0
2008-09-11 12:28:00,186.97,187.05,186.96,187.03,417100000.0
2008-09-11 12:29:00,187.04,187.05,187.02,187.05,107400000.0
2008-09-11 12:30:00,187.05,187.07,187.04,187.05,155200000.0
2008-09-11 12:31:00,187.05,187.09,187.05,187.065,150100000.0
2008-09-11 12:32:00,187.07,187.07,187.025,187.04,284200000.0
2008-09-11 12:33:00,187.04,187.06,187.03,187.05,186700000.0
2008-09-11 12:34:00,187.05,187.12,187.04,187.09,318600000.0
2008-09-11 12:35:00,187.105,187.19,187.075,187.115,395900000.0
2008-09-11 12:36:00,187.11,187.25,187.1,187.23,434800000.0
2008-09-11 12:37:00,187.23,187.24,187.165,187.22,233000000.0
2008-09-11 12:38:00,187.21,187.255,187.19,187.22,295200000.0
2008-09-11 12:39:00,187.22,187.275,187.21,187.21,285600000.0
2008-09-11 12:40:00,187.21,187.21,187.065,187.11,279400000.0
2008-09-11 12:41:00,187.105,187.105,186.87,186.93,497500000.0
2008-09-11 12:42:00,186.93,186.93,186.8,186.84,420800000.0
2008-09-11 12:43:00,186.84,186.84,186.79,186.82,211600000.0
2008-09-11 12:44:00,186.82,186.87,186.82,186.86,209400000.0
2008-09-11 12:45:00,186.87,186.87,186.82,186.82,57500000.0
2008-09-11 12:46:00,186.85,186.86,186.8,186.81,47000000.0
2008-09-11 12:47:00,186.86,186.87,186.86,186.86,82700000.0
2008-09-11 12:48:00,186.86,186.86,186.84,186.86,38600000.0
2008-09-11 12:49:00,186.86,186.86,186.84,186.85,63800000.0
2008-09-11 12:50:00,186.85,186.86,186.845,186.845,180900002.0
2008-09-11 12:51:00,186.845,186.92,186.845,186.88,271700000.0
2008-09-11 12:52:00,186.88,186.925,186.875,186.9,304800000.0
2008-09-11 12:53:00,186.9,186.915,186.86,186.88,242500000.0
2008-09-11 12:54:00,186.88,186.89,186.87,186.89,83900000.0
2008-09-11 12:55:00,186.89,186.92,186.88,186.91,137200000.0
2008-09-11 12:56:00,186.9,186.93,186.88,186.89,196600000.0
2008-09-11 12:57:00,186.89,186.91,186.885,186.9,162900000.0
2008-09-11 12:58:00,186.9,186.93,186.89,186.9,224900000.0
2008-09-11 12:59:00,186.9,186.95,186.9,186.94,426600000.0
2008-09-11 13:00:00,186.94,186.995,186.925,186.98,316100000.0
2008-09-11 13:01:00,186.98,187.05,186.96,187.04,481800000.0
2008-09-11 13:02:00,187.04,187.06,186.96,186.98,367599999.0
2008-09-11 13:03:00,186.99,187.1,186.98,187.07,370900000.0
2008-09-11 13:04:00,187.08,187.125,187.0,187.01,258500000.0
2008-09-11 13:05:00,187.0,187.03,186.995,187.03,197700000.0
2008-09-11 13:06:00,187.03,187.04,186.955,186.96,428000000.0
2008-09-11 13:07:00,186.96,186.97,186.895,186.95,340900000.0
2008-09-11 13:08:00,186.945,186.96,186.935,186.95,195200000.0
2008-09-11 13:09:00,186.94,186.985,186.93,186.98,285300000.0
2008-09-11 13:10:00,186.965,186.97,186.95,186.97,163300000.0
2008-09-11 13:11:00,186.97,187.0,186.97,186.98,151300001.0
2008-09-11 13:12:00,186.99,187.02,186.985,187.01,307100000.0
2008-09-11 13:13:00,187.01,187.035,186.98,187.03,406200000.0
2008-09-11 13:14:00,187.035,187.115,187.015,187.1,289500000.0
2008-09-11 13:15:00,187.105,187.24,187.09,187.23,446200000.0
2008-09-11 13:16:00,187.24,187.24,187.195,187.2,190000000.0
2008-09-11 13:17:00,187.2,187.24,187.17,187.24,412000000.0
2008-09-11 13:18:00,187.23,187.33,187.21,187.325,175300000.0
2008-09-11 13:19:00,187.34,187.35,187.31,187.32,65100000.0
2008-09-11 13:20:00,187.32,187.37,187.255,187.29,524700000.0
2008-09-11 13:21:00,187.3,187.405,187.3,187.4,541200000.0
2008-09-11 13:22:00,187.4,187.43,187.315,187.315,377600000.0
2008-09-11 13:23:00,187.32,187.32,187.19,187.22,341700000.0
2008-09-11 13:24:00,187.235,187.24,187.18,187.18,301700000.0
2008-09-11 13:25:00,187.18,187.18,187.13,187.13,306000000.0
2008-09-11 13:26:00,187.13,187.13,187.06,187.1,387700001.0
2008-09-11 13:27:00,187.09,187.12,187.015,187.085,378100000.0
2008-09-11 13:28:00,187.08,187.125,187.05,187.06,344900000.0
2008-09-11 13:29:00,187.055,187.085,187.05,187.055,211400000.0
2008-09-11 13:30:00,187.055,187.09,187.05,187.06,319200000.0
2008-09-11 13:31:00,187.06,187.15,187.035,187.14,483200000.0
2008-09-11 13:32:00,187.14,187.2,187.13,187.18,377900000.0
2008-09-11 13:33:00,187.17,187.29,187.14,187.27,308600000.0
2008-09-11 13:34:00,187.27,187.295,187.22,187.24,235600000.0
2008-09-11 13:35:00,187.24,187.24,187.16,187.23,119300000.0
2008-09-11 13:36:00,187.24,187.24,187.165,187.19,235000000.0
2008-09-11 13:37:00,187.205,187.29,187.18,187.29,290700000.0
2008-09-11 13:38:00,187.29,187.31,187.21,187.245,229100000.0
2008-09-11 13:39:00,187.235,187.26,187.2,187.22,428100000.0
2008-09-11 13:40:00,187.22,187.26,187.205,187.25,185800000.0
2008-09-11 13:41:00,187.26,187.36,187.26,187.34,336200000.0
2008-09-11 13:42:00,187.35,187.41,187.305,187.31,485800000.0
2008-09-11 13:43:00,187.315,187.345,187.21,187.21,500100000.0
2008-09-11 13:44:00,187.22,187.33,187.19,187.33,626100000.0
2008-09-11 13:45:00,187.335,187.36,187.26,187.3,419100000.0
2008-09-11 13:46:00,187.29,187.32,187.25,187.28,536100000.0
2008-09-11 13:47:00,187.225,187.235,187.085,187.22,738600000.0
2008-09-11 13:48:00,187.23,187.25,187.115,187.22,594000000.0
2008-09-11 13:49:00,187.22,187.27,187.12,187.25,587400000.0
2008-09-11 13:50:00,187.25,187.305,187.135,187.14,610300000.0
2008-09-11 13:51:00,187.14,187.14,187.025,187.12,711400001.0
2008-09-11 13:52:00,187.12,187.185,187.085,187.13,435200000.0
2008-09-11 13:53:00,187.12,187.18,187.08,187.12,483800000.0
2008-09-11 13:54:00,187.13,187.25,187.08,187.245,693200000.0
2008-09-11 13:55:00,187.24,187.29,187.225,187.27,570300000.0
2008-09-11 13:56:00,187.27,187.315,187.225,187.24,521000000.0
2008-09-11 13:57:00,187.25,187.32,187.24,187.27,317500000.0
2008-09-11 13:58:00,187.275,187.375,187.23,187.375,683500000.0
2008-09-11 13:59:00,187.375,187.375,187.2,187.2,480400000.0
2008-09-11 14:00:00,187.2,187.3,187.155,187.24,385700000.0
2008-09-11 14:01:00,187.24,187.26,187.18,187.18,272300000.0
2008-09-11 14:02:00,187.18,187.245,187.165,187.19,382200000.0
2008-09-11 14:03:00,187.19,187.335,187.175,187.32,506500001.0
2008-09-11 14:04:00,187.315,187.32,187.19,187.2,448900000.0
2008-09-11 14:05:00,187.2,187.2,187.125,187.18,340600000.0
2008-09-11 14:06:00,187.18,187.215,187.155,187.16,382900000.0
2008-09-11 14:07:00,187.16,187.23,187.125,187.21,279700000.0
2008-09-11 14:08:00,187.21,187.255,187.19,187.25,270500000.0
2008-09-11 14:09:00,187.235,187.28,187.195,187.27,165200000.0
2008-09-11 14:10:00,187.27,187.27,187.075,187.17,375700000.0
2008-09-11 14:11:00,187.17,187.24,187.16,187.23,285600000.0
2008-09-11 14:12:00,187.23,187.25,187.175,187.2,374500000.0
2008-09-11 14:13:00,187.2,187.22,187.195,187.21,116800000.0
2008-09-11 14:14:00,187.21,187.25,187.165,187.215,238500000.0
2008-09-11 14:15:00,187.215,187.235,187.18,187.19,301800000.0
2008-09-11 14:16:00,187.19,187.19,187.095,187.1,195500000.0
2008-09-11 14:17:00,187.1,187.14,187.055,187.11,187000000.0
2008-09-11 14:18:00,187.12,187.13,187.085,187.1,113500000.0
2008-09-11 14:19:00,187.085,187.1,187.035,187.065,269600000.0
2008-09-11 14:20:00,187.06,187.06,186.92,186.97,300500000.0
2008-09-11 14:21:00,186.97,187.0,186.935,186.99,349900000.0
2008-09-11 14:22:00,186.94,187.11,186.915,187.085,249200000.0
2008-09-11 14:23:00,187.085,187.11,187.065,187.1,152300000.0
2008-09-11 14:24:00,187.11,187.15,187.07,187.09,220800000.0
2008-09-11 14:25:00,187.09,187.11,187.055,187.1,157600000.0
2008-09-11 14:26:00,187.1,187.1,186.905,186.905,373000000.0
2008-09-11 14:27:00,186.92,187.0,186.89,186.98,282700000.0
2008-09-11 14:28:00,186.99,187.07,186.93,187.025,380100000.0
2008-09-11 14:29:00,187.035,187.04,186.915,187.0,455200004.0
2008-09-11 14:30:00,187.01,187.03,186.835,186.925,525600000.0
2008-09-11 14:31:00,186.92,187.17,186.9,187.165,568400000.0
2008-09-11 14:32:00,187.165,187.475,187.165,187.425,705600000.0
2008-09-11 14:33:00,187.425,187.485,187.345,187.41,684900001.0
2008-09-11 14:34:00,187.41,187.41,187.155,187.19,614600000.0
2008-09-11 14:35:00,187.2,187.2,187.095,187.16,547100000.0
2008-09-11 14:36:00,187.16,187.33,187.16,187.32,393900000.0
2008-09-11 14:37:00,187.32,187.45,187.29,187.425,414600000.0
2008-09-11 14:38:00,187.435,187.475,187.345,187.39,350100000.0
2008-09-11 14:39:00,187.39,187.425,187.32,187.34,201500000.0
2008-09-11 14:40:00,187.325,187.35,187.19,187.205,425600000.0
2008-09-11 14:41:00,187.205,187.39,187.205,187.35,477400000.0
2008-09-11 14:42:00,187.36,187.4,187.33,187.375,450700000.0
2008-09-11 14:43:00,187.37,187.38,187.135,187.155,608800000.0
2008-09-11 14:44:00,187.16,187.18,186.935,186.95,500300000.0
2008-09-11 14:45:00,186.96,186.98,186.875,186.97,517300000.0
2008-09-11 14:46:00,186.97,186.97,186.845,186.845,328300000.0
2008-09-11 14:47:00,186.82,186.82,186.63,186.685,432900000.0
2008-09-11 14:48:00,186.7,186.85,186.69,186.77,319000000.0
2008-09-11 14:49:00,186.77,186.985,186.755,186.985,495300002.0
2008-09-11 14:50:00,186.995,187.025,186.865,186.93,274300000.0
2008-09-11 14:51:00,186.92,187.03,186.92,186.94,592700000.0
2008-09-11 14:52:00,186.93,186.99,186.915,186.95,531400000.0
2008-09-11 14:53:00,186.945,186.98,186.935,186.965,320000000.0
2008-09-11 14:54:00,186.97,186.99,186.88,186.88,351400000.0
2008-09-11 14:55:00,186.88,186.88,186.7,186.77,520400000.0
2008-09-11 14:56:00,186.77,186.81,186.615,186.66,481500000.0
2008-09-11 14:57:00,186.66,186.75,186.66,186.73,598500000.0
2008-09-11 14:58:00,186.73,186.84,186.725,186.745,412800000.0
2008-09-11 14:59:00,186.725,186.75,186.59,186.68,532100000.0
2008-09-11 15:00:00,186.68,186.715,186.5,186.51,575800000.0
2008-09-11 15:01:00,186.51,186.69,186.485,186.545,476200000.0
2008-09-11 15:02:00,186.555,186.695,186.545,186.695,420000000.0
2008-09-11 15:03:00,186.68,186.69,186.59,186.68,424700000.0
2008-09-11 15:04:00,186.67,186.835,186.65,186.835,489100001.0
2008-09-11 15:05:00,186.825,186.93,186.82,186.89,297200000.0
2008-09-11 15:06:00,186.89,186.895,186.82,186.84,306500000.0
2008-09-11 15:07:00,186.86,186.9,186.855,186.86,183500000.0
2008-09-11 15:08:00,186.86,186.96,186.835,186.96,399600000.0
2008-09-11 15:09:00,186.96,186.98,186.9,186.935,371300000.0
2008-09-11 15:10:00,186.95,187.03,186.935,186.95,390100000.0
2008-09-11 15:11:00,186.95,186.96,186.87,186.895,356000000.0
2008-09-11 15:12:00,186.885,186.89,186.815,186.825,478800000.0
2008-09-11 15:13:00,186.825,186.825,186.655,186.665,467000000.0
2008-09-11 15:14:00,186.68,186.68,186.435,186.435,552500000.0
2008-09-11 15:15:00,186.43,186.475,186.38,186.47,426300000.0
2008-09-11 15:16:00,186.47,186.62,186.46,186.61,232600000.0
2008-09-11 15:17:00,186.61,186.68,186.61,186.63,474100002.0
2008-09-11 15:18:00,186.63,186.63,186.53,186.545,197100000.0
2008-09-11 15:19:00,186.56,186.595,186.495,186.58,185600000.0
2008-09-11 15:20:00,186.585,186.65,186.585,186.62,234900000.0
2008-09-11 15:21:00,186.595,186.625,186.485,186.55,400100000.0
2008-09-11 15:22:00,186.55,186.56,186.495,186.53,268200000.0
2008-09-11 15:23:00,186.535,186.56,186.39,186.45,233100000.0
2008-09-11 15:24:00,186.46,186.53,186.46,186.53,182600000.0
2008-09-11 15:25:00,186.53,186.555,186.49,186.54,178800000.0
2008-09-11 15:26:00,186.55,186.59,186.55,186.57,69700000.0
2008-09-11 15:27:00,186.57,186.645,186.555,186.635,273800000.0
2008-09-11 15:28:00,186.65,186.79,186.565,186.685,294800000.0
2008-09-11 15:29:00,186.665,186.73,186.65,186.73,208200000.0
2008-09-11 15:30:00,186.72,186.84,186.7,186.82,452200000.0
2008-09-11 15:31:00,186.815,186.85,186.765,186.82,402300000.0
2008-09-11 15:32:00,186.825,186.85,186.78,186.85,651300000.0
2008-09-11 15:33:00,186.84,186.845,186.72,186.73,469500000.0
2008-09-11 15:34:00,186.73,186.73,186.43,186.46,539400000.0
2008-09-11 15:35:00,186.46,186.515,186.45,186.515,539300000.0
2008-09-11 15:36:00,186.52,186.61,186.465,186.59,453100000.0
2008-09-11 15:37:00,186.59,186.625,186.545,186.605,739400001.0
2008-09-11 15:38:00,186.605,186.71,186.53,186.53,889400000.0
2008-09-11 15:39:00,186.53,186.53,186.475,186.51,196200000.0
2008-09-11 15:40:00,186.52,186.55,186.475,186.515,201500000.0
2008-09-11 15:41:00,186.515,186.56,186.44,186.48,453000000.0
2008-09-11 15:42:00,186.48,186.48,186.41,186.45,346900000.0
2008-09-11 15:43:00,186.45,186.45,186.285,186.32,478900000.0
2008-09-11 15:44:00,186.315,186.315,186.13,186.13,507100000.0
2008-09-11 15:45:00,186.12,186.225,186.12,186.16,603980002.0
2008-09-11 15:46:00,186.155,186.245,186.13,186.195,354000000.0
2008-09-11 15:47:00,186.18,186.235,186.16,186.175,510499999.0
2008-09-11 15:48:00,186.19,186.19,186.13,186.185,343054000.0
2008-09-11 15:49:00,186.18,186.18,186.07,186.075,512754000.0
2008-09-11 15:50:00,186.08,186.13,186.02,186.04,362800000.0
2008-09-11 15:51:00,186.04,186.115,185.96,186.11,562800000.0
2008-09-11 15:52:00,186.12,186.19,186.11,186.13,519200000.0
2008-09-11 15:53:00,186.12,186.205,186.11,186.155,699300001.0
2008-09-11 15:54:00,186.16,186.205,186.055,186.19,495400000.0
2008-09-11 15:55:00,186.2,186.2,186.015,186.08,836600000.0
2008-09-11 15:56:00,186.08,186.09,185.96,185.995,667100000.0
2008-09-11 15:57:00,186.0,186.08,185.96,186.06,402000000.0
2008-09-11 15:58:00,186.06,186.06,185.98,186.04,346400000.0
2008-09-11 15:59:00,186.05,186.085,185.94,186.085,371000000.0
2008-09-11 16:00:00,186.085,186.09,185.99,186.01,754600000.0
2008-09-11 16:01:00,186.01,186.11,185.97,186.11,747700001.0
2008-09-11 16:02:00,186.13,186.35,186.12,186.35,866600000.0
2008-09-11 16:03:00,186.345,186.345,186.165,186.18,643240000.0
2008-09-11 16:04:00,186.17,186.19,186.13,186.15,500200000.0
2008-09-11 16:05:00,186.14,186.18,186.055,186.06,518700000.0
2008-09-11 16:06:00,186.07,186.1,186.0,186.04,548400000.0
2008-09-11 16:07:00,186.04,186.1,185.99,186.095,505400000.0
2008-09-11 16:08:00,186.1,186.25,186.1,186.16,546900000.0
2008-09-11 16:09:00,186.16,186.395,186.16,186.385,565300000.0
2008-09-11 16:10:00,186.385,186.39,186.245,186.31,568300000.0
2008-09-11 16:11:00,186.31,186.39,186.24,186.385,628600000.0
2008-09-11 16:12:00,186.385,186.49,186.37,186.48,683600000.0
2008-09-11 16:13:00,186.48,186.67,186.465,186.585,776400001.0
2008-09-11 16:14:00,186.6,186.64,186.53,186.54,653440000.0
2008-09-11 16:15:00,186.515,186.52,186.41,186.45,790400000.0
2008-09-11 16:16:00,186.45,186.46,186.28,186.295,636400000.0
2008-09-11 16:17:00,186.295,186.3,186.205,186.24,740600001.0
2008-09-11 16:18:00,186.24,186.315,186.175,186.27,880799999.0
2008-09-11 16:19:00,186.275,186.36,186.26,186.26,798500000.0
2008-09-11 16:20:00,186.3,186.36,186.26,186.36,582900000.0
2008-09-11 16:21:00,186.355,186.505,186.345,186.505,613100000.0
2008-09-11 16:22:00,186.51,186.53,186.36,186.385,648654000.0
2008-09-11 16:23:00,186.385,186.48,186.345,186.345,546300000.0
2008-09-11 16:24:00,186.36,186.53,186.355,186.53,608400000.0
2008-09-11 16:25:00,186.52,186.56,186.47,186.505,505500000.0
2008-09-11 16:26:00,186.505,186.52,186.4,186.51,593900000.0
2008-09-11 16:27:00,186.5,186.6,186.455,186.54,712400000.0
2008-09-11 16:28:00,186.54,186.54,186.41,186.49,824600000.0
2008-09-11 16:29:00,186.49,186.505,186.405,186.425,426000000.0
2008-09-11 16:30:00,186.415,186.43,186.27,186.28,569500000.0
2008-09-11 16:31:00,186.295,186.315,186.155,186.155,664200000.0
2008-09-11 16:32:00,186.17,186.21,186.15,186.2,308900000.0
2008-09-11 16:33:00,186.19,186.23,186.175,186.2,463700000.0
2008-09-11 16:34:00,186.2,186.31,186.16,186.29,432300000.0
2008-09-11 16:35:00,186.29,186.38,186.245,186.325,483400000.0
2008-09-11 16:36:00,186.325,186.325,186.24,186.27,804300018.0
2008-09-11 16:37:00,186.26,186.36,186.255,186.36,930299999.0
2008-09-11 16:38:00,186.37,186.4,186.35,186.36,648240001.0
2008-09-11 16:39:00,186.36,186.41,186.35,186.4,922000003.0
2008-09-11 16:40:00,186.41,186.41,186.36,186.4,1079999999.0
2008-09-11 16:41:00,186.38,186.56,186.38,186.54,939500000.0
2008-09-11 16:42:00,186.5,186.525,186.45,186.5,687900000.0
2008-09-11 16:43:00,186.5,186.57,186.49,186.56,451100000.0
2008-09-11 16:44:00,186.56,186.56,186.46,186.51,506600000.0
2008-09-11 16:45:00,186.51,186.6,186.46,186.6,482600000.0
2008-09-11 16:46:00,186.61,186.68,186.59,186.62,918000013.0
2008-09-11 16:47:00,186.62,186.62,186.46,186.47,446400000.0
2008-09-11 16:48:00,186.47,186.47,186.405,186.42,499700000.0
2008-09-11 16:49:00,186.42,186.635,186.42,186.63,608600000.0
2008-09-11 16:50:00,186.62,186.675,186.545,186.675,504600000.0
2008-09-11 16:51:00,186.665,186.69,186.57,186.57,478700000.0
2008-09-11 16:52:00,186.57,186.57,186.465,186.53,671600000.0
2008-09-11 16:53:00,186.53,186.6,186.49,186.6,725700012.0
2008-09-11 16:54:00,186.6,186.675,186.6,186.64,642400000.0
2008-09-11 16:55:00,186.64,186.65,186.62,186.62,185400000.0
2008-09-11 16:56:00,186.6,186.62,186.51,186.56,107600000.0
2008-09-11 16:57:00,186.55,186.6,186.54,186.54,92000000.0
2008-09-11 16:58:00,186.54,186.57,186.4,186.45,285800000.0
2008-09-11 16:59:00,186.46,186.51,186.375,186.46,263099999.0
2008-09-11 17:00:00,186.45,186.485,186.385,186.465,223000000.0
2008-09-11 17:01:00,186.465,186.58,186.44,186.56,381900000.0
2008-09-11 17:02:00,186.56,186.59,186.515,186.54,305800000.0
2008-09-11 17:03:00,186.535,186.555,186.325,186.37,479800001.0
2008-09-11 17:04:00,186.37,186.52,186.34,186.52,547300000.0
2008-09-11 17:05:00,186.51,186.58,186.45,186.475,556600000.0
2008-09-11 17:06:00,186.49,186.51,186.405,186.48,592499999.0
2008-09-11 17:07:00,186.47,186.47,186.305,186.305,452200000.0
2008-09-11 17:08:00,186.305,186.33,186.24,186.27,496700000.0
2008-09-11 17:09:00,186.28,186.36,186.26,186.33,522500001.0
2008-09-11 17:10:00,186.33,186.36,186.28,186.33,449500000.0
2008-09-11 17:11:00,186.33,186.42,186.29,186.32,554800000.0
2008-09-11 17:12:00,186.31,186.345,186.275,186.32,543900000.0
2008-09-11 17:13:00,186.31,186.31,186.24,186.27,283000000.0
2008-09-11 17:14:00,186.28,186.3,186.18,186.23,462800000.0
2008-09-11 17:15:00,186.24,186.31,186.225,186.265,257800000.0
2008-09-11 17:16:00,186.27,186.27,186.11,186.16,401800000.0
2008-09-11 17:17:00,186.17,186.22,186.045,186.13,575600000.0
2008-09-11 17:18:00,186.12,186.15,186.04,186.125,411600000.0
2008-09-11 17:19:00,186.13,186.14,186.045,186.06,252600000.0
2008-09-11 17:20:00,186.06,186.08,185.995,186.01,410900000.0
2008-09-11 17:21:00,186.01,186.04,185.97,186.04,308000000.0
2008-09-11 17:22:00,186.04,186.055,185.99,186.0,351200000.0
2008-09-11 17:23:00,185.99,186.01,185.89,185.9,339600000.0
2008-09-11 17:24:00,185.915,185.97,185.875,185.96,431400000.0
2008-09-11 17:25:00,185.96,186.01,185.945,186.0,296300000.0
2008-09-11 17:26:00,186.0,186.0,185.955,185.98,159600000.0
2008-09-11 17:27:00,185.98,185.98,185.92,185.98,90600000.0
2008-09-11 17:28:00,185.98,186.0,185.915,185.975,204500000.0
2008-09-11 17:29:00,185.995,186.12,185.995,186.105,332500000.0
2008-09-11 17:30:00,186.11,186.2,186.11,186.195,162500000.0
2008-09-11 17:31:00,186.195,186.3,186.19,186.28,233100000.0
2008-09-11 17:32:00,186.28,186.29,186.22,186.26,166300000.0
2008-09-11 17:33:00,186.25,186.38,186.25,186.37,299800000.0
2008-09-11 17:34:00,186.37,186.455,186.355,186.43,537400000.0
2008-09-11 17:35:00,186.43,186.45,186.355,186.44,336200000.0
2008-09-11 17:36:00,186.44,186.44,186.39,186.44,124500000.0
2008-09-11 17:37:00,186.445,186.58,186.4,186.56,382100000.0
2008-09-11 17:38:00,186.56,186.72,186.56,186.67,475000000.0
2008-09-11 17:39:00,186.67,186.67,186.605,186.67,312400000.0
2008-09-11 17:40:00,186.67,186.7,186.64,186.67,362900000.0
2008-09-11 17:41:00,186.67,186.695,186.595,186.6,416800000.0
2008-09-11 17:42:00,186.6,186.6,186.495,186.55,403700002.0
2008-09-11 17:43:00,186.56,186.56,186.445,186.51,799600001.0
2008-09-11 17:44:00,186.525,186.675,186.525,186.57,456600000.0
2008-09-11 17:45:00,186.57,186.635,186.545,186.61,659000000.0
2008-09-11 17:46:00,186.61,186.61,186.455,186.47,496200000.0
2008-09-11 17:47:00,186.47,186.49,186.41,186.44,274800000.0
2008-09-11 17:48:00,186.44,186.47,186.41,186.46,292199999.0
2008-09-11 17:49:00,186.46,186.46,186.42,186.46,29800000.0
2008-09-11 17:50:00,186.46,186.46,186.42,186.45,111900000.0
2008-09-11 17:51:00,186.445,186.595,186.445,186.595,272260000.0
2008-09-11 17:52:00,186.595,186.775,186.59,186.69,425000000.0
2008-09-11 17:53:00,186.69,186.73,186.585,186.62,470000000.0
2008-09-11 17:54:00,186.62,186.73,186.62,186.63,232400000.0
2008-09-11 17:55:00,186.63,186.815,186.625,186.81,305400000.0
2008-09-11 17:56:00,186.81,186.89,186.765,186.85,234800000.0
2008-09-11 17:57:00,186.85,186.905,186.75,186.765,340000000.0
2008-09-11 17:58:00,186.77,186.77,186.625,186.715,279300000.0
2008-09-11 17:59:00,186.715,186.73,186.58,186.58,248399999.0
2008-09-11 18:00:00,186.58,186.79,186.58,186.79,450000000.0
2008-09-11 18:01:00,186.8,187.025,186.795,187.01,469000000.0
2008-09-11 18:02:00,187.01,187.08,187.01,187.08,409300000.0
2008-09-11 18:03:00,187.09,187.11,187.05,187.11,306100000.0
2008-09-11 18:04:00,187.11,187.18,187.0,187.0,599900002.0
2008-09-11 18:05:00,187.005,187.02,186.77,186.77,556100000.0
2008-09-11 18:06:00,186.735,186.91,186.735,186.91,440900000.0
2008-09-11 18:07:00,186.91,186.92,186.755,186.8,354000000.0
2008-09-11 18:08:00,186.81,186.88,186.785,186.88,373600000.0
2008-09-11 18:09:00,186.88,186.88,186.795,186.845,481200000.0
2008-09-11 18:10:00,186.845,186.895,186.83,186.87,277100000.0
2008-09-11 18:11:00,186.88,186.96,186.8,186.84,527500000.0
2008-09-11 18:12:00,186.84,186.855,186.805,186.815,187300000.0
2008-09-11 18:13:00,186.82,186.83,186.78,186.83,121500000.0
2008-09-11 18:14:00,186.825,186.875,186.825,186.87,220400000.0
2008-09-11 18:15:00,186.87,186.87,186.79,186.79,258600000.0
2008-09-11 18:16:00,186.81,186.885,186.81,186.87,253700000.0
2008-09-11 18:17:00,186.86,186.94,186.805,186.94,327800000.0
2008-09-11 18:18:00,186.94,186.94,186.85,186.87,259600000.0
2008-09-11 18:19:00,186.845,186.87,186.825,186.855,318700000.0
2008-09-11 18:20:00,186.85,186.9,186.85,186.89,467000000.0
2008-09-11 18:21:00,186.89,186.95,186.87,186.95,416000000.0
2008-09-11 18:22:00,186.94,187.03,186.935,186.985,152900000.0
2008-09-11 18:23:00,186.985,187.07,186.965,187.045,138400000.0
2008-09-11 18:24:00,187.04,187.04,186.965,186.97,129400000.0
2008-09-11 18:25:00,186.96,186.96,186.88,186.88,208900000.0
2008-09-11 18:26:00,186.88,186.96,186.88,186.925,199900000.0
2008-09-11 18:27:00,186.93,186.94,186.865,186.905,201700000.0
2008-09-11 18:28:00,186.91,186.965,186.91,186.95,192600000.0
2008-09-11 18:29:00,186.94,186.94,186.92,186.92,98700000.0
2008-09-11 18:30:00,186.91,186.93,186.83,186.89,167700000.0
2008-09-11 18:31:00,186.88,186.92,186.825,186.865,231400000.0
2008-09-11 18:32:00,186.86,186.88,186.72,186.73,175600000.0
2008-09-11 18:33:00,186.73,186.73,186.61,186.61,216000000.0
2008-09-11 18:34:00,186.61,186.98,186.55,186.98,408100000.0
2008-09-11 18:35:00,187.005,187.055,186.725,186.73,384600000.0
2008-09-11 18:36:00,186.715,186.78,186.685,186.73,284400000.0
2008-09-11 18:37:00,186.73,186.77,186.71,186.71,266500000.0
2008-09-11 18:38:00,186.71,186.71,186.645,186.68,99600000.0
2008-09-11 18:39:00,186.68,186.76,186.675,186.73,62200000.0
2008-09-11 18:40:00,186.7,186.73,186.475,186.525,379700000.0
2008-09-11 18:41:00,186.525,186.55,186.395,186.45,272300000.0
2008-09-11 18:42:00,186.45,186.57,186.43,186.57,253400000.0
2008-09-11 18:43:00,186.58,186.62,186.555,186.565,209600000.0
2008-09-11 18:44:00,186.565,186.58,186.545,186.57,198800000.0
2008-09-11 18:45:00,186.57,186.61,186.57,186.6,138800000.0
2008-09-11 18:46:00,186.62,186.645,186.565,186.6,188300000.0
2008-09-11 18:47:00,186.6,186.6,186.52,186.53,445400000.0
2008-09-11 18:48:00,186.53,186.605,186.52,186.525,359500000.0
2008-09-11 18:49:00,186.525,186.525,186.47,186.47,116900000.0
2008-09-11 18:50:00,186.47,186.6,186.47,186.55,300800000.0
2008-09-11 18:51:00,186.55,186.57,186.53,186.53,144100000.0
2008-09-11 18:52:00,186.54,186.58,186.5,186.57,94300000.0
2008-09-11 18:53:00,186.56,186.56,186.46,186.46,191900000.0
2008-09-11 18:54:00,186.45,186.51,186.42,186.51,206800000.0
2008-09-11 18:55:00,186.51,186.57,186.51,186.57,198400000.0
2008-09-11 18:56:00,186.57,186.59,186.495,186.5,211800000.0
2008-09-11 18:57:00,186.5,186.53,186.43,186.515,252000000.0
2008-09-11 18:58:00,186.515,186.6,186.505,186.6,185500000.0
2008-09-11 18:59:00,186.6,186.83,186.575,186.805,419700000.0
2008-09-11 19:00:00,186.81,186.815,186.78,186.79,293800000.0
2008-09-11 19:01:00,186.8,186.83,186.745,186.75,244000000.0
2008-09-11 19:02:00,186.75,186.75,186.575,186.59,389300000.0
2008-09-11 19:03:00,186.59,186.605,186.55,186.55,146000000.0
2008-09-11 19:04:00,186.55,186.55,186.42,186.465,298900000.0
2008-09-11 19:05:00,186.475,186.48,186.435,186.45,140300000.0
2008-09-11 19:06:00,186.435,186.44,186.305,186.33,287400000.0
2008-09-11 19:07:00,186.34,186.34,186.275,186.31,195200000.0
2008-09-11 19:08:00,186.31,186.31,186.275,186.29,157500000.0
2008-09-11 19:09:00,186.29,186.345,186.29,186.31,157600000.0
2008-09-11 19:10:00,186.31,186.31,186.255,186.28,210800000.0
2008-09-11 19:11:00,186.28,186.33,186.28,186.3,129200000.0
2008-09-11 19:12:00,186.31,186.31,186.265,186.27,161400000.0
2008-09-11 19:13:00,186.27,186.28,186.26,186.27,74500000.0
2008-09-11 19:14:00,186.27,186.41,186.25,186.365,225100000.0
2008-09-11 19:15:00,186.365,186.37,186.265,186.32,259200000.0
2008-09-11 19:16:00,186.31,186.31,186.21,186.21,175900000.0
2008-09-11 19:17:00,186.21,186.33,186.19,186.33,138100000.0
2008-09-11 19:18:00,186.33,186.33,186.245,186.27,250000000.0
2008-09-11 19:19:00,186.275,186.3,186.24,186.24,203700000.0
2008-09-11 19:20:00,186.245,186.245,186.23,186.24,396600000.0
2008-09-11 19:21:00,186.24,186.25,186.18,186.19,251100000.0
2008-09-11 19:22:00,186.19,186.26,186.18,186.19,325500000.0
2008-09-11 19:23:00,186.19,186.22,186.15,186.18,248500000.0
2008-09-11 19:24:00,186.18,186.22,186.14,186.19,161400000.0
2008-09-11 19:25:00,186.19,186.215,186.18,186.215,83100000.0
2008-09-11 19:26:00,186.2,186.25,186.19,186.23,172800000.0
2008-09-11 19:27:00,186.21,186.24,186.155,186.23,147600000.0
2008-09-11 19:28:00,186.23,186.26,186.21,186.21,165300000.0
2008-09-11 19:29:00,186.2,186.31,186.19,186.3,314400000.0
2008-09-11 19:30:00,186.3,186.37,186.29,186.37,195400000.0
2008-09-11 19:31:00,186.38,186.4,186.35,186.4,139700000.0
2008-09-11 19:32:00,186.41,186.52,186.41,186.48,237200000.0
2008-09-11 19:33:00,186.48,186.5,186.48,186.49,67500000.0
2008-09-11 19:34:00,186.49,186.58,186.49,186.58,122800000.0
2008-09-11 19:35:00,186.555,186.67,186.555,186.63,159800000.0
2008-09-11 19:36:00,186.63,186.66,186.6,186.62,248700000.0
2008-09-11 19:37:00,186.62,186.65,186.61,186.62,156600000.0
2008-09-11 19:38:00,186.62,186.66,186.585,186.62,226400000.0
2008-09-11 19:39:00,186.62,186.68,186.595,186.65,323500000.0
2008-09-11 19:40:00,186.66,186.67,186.595,186.65,191800000.0
2008-09-11 19:41:00,186.65,186.67,186.585,186.63,267300000.0
2008-09-11 19:42:00,186.64,186.69,186.64,186.67,201100000.0
2008-09-11 19:43:00,186.67,186.7,186.635,186.68,167200000.0
2008-09-11 19:44:00,186.68,186.78,186.68,186.77,298400000.0
2008-09-11 19:45:00,186.745,186.78,186.69,186.69,143000000.0
2008-09-11 19:46:00,186.69,186.69,186.58,186.645,279700000.0
2008-09-11 19:47:00,186.645,186.665,186.62,186.64,113100000.0
2008-09-11 19:48:00,186.64,186.685,186.64,186.67,239800000.0
2008-09-11 19:49:00,186.68,186.71,186.67,186.7,75800000.0
2008-09-11 19:50:00,186.71,186.86,186.71,186.85,310800000.0
2008-09-11 19:51:00,186.85,186.92,186.84,186.88,167700000.0
2008-09-11 19:52:00,186.88,186.94,186.88,186.91,125000000.0
2008-09-11 19:53:00,186.9,186.94,186.87,186.88,264500000.0
2008-09-11 19:54:00,186.88,186.92,186.84,186.89,212500000.0
2008-09-11 19:55:00,186.9,186.95,186.9,186.94,72600000.0
2008-09-11 19:56:00,186.93,186.96,186.86,186.9,175900000.0
2008-09-11 19:57:00,186.9,186.94,186.88,186.92,129500000.0
2008-09-11 19:58:00,186.91,186.91,186.82,186.85,79300000.0
2008-09-11 19:59:00,186.84,186.85,186.755,186.77,62700000.0
2008-09-11 20:00:00,186.785,186.845,186.77,186.845,72900000.0
2008-09-11 20:01:00,186.845,186.86,186.78,186.78,94200000.0
2008-09-11 20:02:00,186.78,186.795,186.73,186.73,157100000.0
2008-09-11 20:03:00,186.74,186.79,186.725,186.79,197000000.0
2008-09-11 20:04:00,186.79,186.835,186.785,186.835,111600000.0
2008-09-11 20:05:00,186.84,187.055,186.84,187.03,243900000.0
2008-09-11 20:06:00,187.04,187.08,186.995,187.0,163800000.0
2008-09-11 20:07:00,186.99,187.165,186.99,187.165,204000000.0
2008-09-11 20:08:00,187.16,187.17,187.095,187.14,299100000.0
2008-09-11 20:09:00,187.15,187.26,187.12,187.14,344200000.0
2008-09-11 20:10:00,187.15,187.2,187.035,187.055,273300000.0
2008-09-11 20:11:00,187.07,187.11,187.01,187.11,187100000.0
2008-09-11 20:12:00,187.11,187.19,187.08,187.12,283000000.0
2008-09-11 20:13:00,187.11,187.125,187.025,187.09,255100000.0
2008-09-11 20:14:00,187.1,187.1,186.975,186.995,214600000.0
2008-09-11 20:15:00,186.995,187.12,186.975,187.12,174300000.0
2008-09-11 20:16:00,187.095,187.12,187.07,187.11,167100000.0
2008-09-11 20:17:00,187.1,187.16,187.075,187.15,134200000.0
2008-09-11 20:18:00,187.15,187.28,187.15,187.19,338999999.0
2008-09-11 20:19:00,187.235,187.25,187.165,187.19,210300000.0
2008-09-11 20:20:00,187.19,187.23,187.15,187.18,154200000.0
2008-09-11 20:21:00,187.17,187.185,187.145,187.17,95500000.0
2008-09-11 20:22:00,187.18,187.23,187.17,187.225,124200000.0
2008-09-11 20:23:00,187.225,187.235,187.185,187.23,112500000.0
2008-09-11 20:24:00,187.23,187.24,187.19,187.2,106700000.0
2008-09-11 20:25:00,187.2,187.23,187.175,187.2,89400000.0
2008-09-11 20:26:00,187.2,187.2,187.16,187.18,110900000.0
2008-09-11 20:27:00,187.19,187.2,187.11,187.13,153500000.0
2008-09-11 20:28:00,187.13,187.13,186.985,187.0,183400000.0
2008-09-11 20:29:00,187.01,187.05,186.95,187.04,133100000.0
2008-09-11 20:30:00,187.03,187.05,186.99,187.015,193100000.0
2008-09-11 20:31:00,187.015,187.05,187.0,187.04,69500000.0
2008-09-11 20:32:00,187.015,187.06,186.975,187.06,133200000.0
2008-09-11 20:33:00,187.05,187.08,187.035,187.07,63600000.0
2008-09-11 20:34:00,187.07,187.08,187.04,187.07,77800000.0
2008-09-11 20:35:00,187.03,187.07,186.995,187.025,57000000.0
2008-09-11 20:36:00,187.005,187.03,186.96,187.0,116900000.0
2008-09-11 20:37:00,187.0,187.0,186.95,186.97,67300000.0
2008-09-11 20:38:00,186.975,186.98,186.96,186.98,71300000.0
2008-09-11 20:39:00,186.98,187.0,186.98,187.0,64000000.0
2008-09-11 20:40:00,187.0,187.02,186.975,186.975,40500000.0
2008-09-11 20:41:00,186.975,187.03,186.915,186.93,111200000.0
2008-09-11 20:42:00,186.93,186.95,186.875,186.875,103600000.0
2008-09-11 20:43:00,186.885,186.95,186.885,186.93,72300000.0
2008-09-11 20:44:00,186.92,186.97,186.92,186.96,37800000.0
2008-09-11 20:45:00,186.95,186.99,186.94,186.94,124900000.0
2008-09-11 20:46:00,186.94,187.02,186.94,187.02,119100000.0
2008-09-11 20:47:00,187.045,187.09,186.96,187.06,247200000.0
2008-09-11 20:48:00,187.06,187.08,187.03,187.08,79600000.0
2008-09-11 20:49:00,187.08,187.155,187.08,187.11,80200000.0
2008-09-11 20:50:00,187.11,187.18,187.095,187.13,179100000.0
2008-09-11 20:51:00,187.155,187.17,187.12,187.12,128800000.0
2008-09-11 20:52:00,187.12,187.15,187.06,187.06,86200000.0
2008-09-11 20:53:00,187.09,187.15,187.085,187.12,260000000.0
2008-09-11 20:54:00,187.12,187.12,187.065,187.08,288400000.0
2008-09-11 20:55:00,187.08,187.09,187.025,187.07,150300000.0
2008-09-11 20:56:00,187.06,187.09,186.52,187.09,249700000.0
2008-09-11 20:57:00,187.09,187.1,187.03,187.1,109500000.0
2008-09-11 20:58:00,187.1,187.1,187.015,187.05,70200000.0
2008-09-11 20:59:00,187.05,187.05,186.98,187.01,123100000.0
2008-09-11 21:00:00,187.0,187.025,186.955,186.97,111900000.0
2008-09-11 21:01:00,187.0,187.0,186.955,186.97,82500000.0
2008-09-11 21:02:00,186.97,186.97,186.885,186.905,78700000.0
2008-09-11 21:03:00,186.945,186.98,186.93,186.96,21000000.0
2008-09-11 21:04:00,186.96,186.99,186.93,186.96,123400000.0
2008-09-11 21:05:00,186.97,187.005,186.96,186.99,91800000.0
2008-09-11 21:06:00,186.99,187.205,186.985,187.175,144500000.0
2008-09-11 21:07:00,187.18,187.22,187.15,187.22,121300000.0
2008-09-11 21:08:00,187.23,187.295,187.1,187.17,224500000.0
2008-09-11 21:09:00,187.17,187.21,187.155,187.2,115300000.0
2008-09-11 21:10:00,187.2,187.2,187.15,187.16,63700000.0
2008-09-11 21:11:00,187.17,187.19,187.12,187.12,100600000.0
2008-09-11 21:12:00,187.12,187.13,187.06,187.11,113100000.0
2008-09-11 21:13:00,187.145,187.22,187.11,187.175,72100000.0
2008-09-11 21:14:00,187.18,187.19,187.11,187.125,146200000.0
2008-09-11 21:15:00,187.125,187.125,187.05,187.055,131500000.0
2008-09-11 21:16:00,187.055,187.095,187.055,187.09,147300000.0
2008-09-11 21:17:00,187.09,187.13,187.09,187.105,99000000.0
2008-09-11 21:18:00,187.1,187.11,187.03,187.08,105200000.0
2008-09-11 21:19:00,187.09,187.09,187.06,187.06,88300000.0
2008-09-11 21:20:00,187.07,187.115,187.02,187.03,139300000.0
2008-09-11 21:21:00,187.04,187.05,186.94,187.015,159000000.0
2008-09-11 21:22:00,186.995,186.995,186.925,186.95,72700000.0
2008-09-11 21:23:00,186.95,186.98,186.925,186.955,189300000.0
2008-09-11 21:24:00,186.965,186.98,186.935,186.96,134200000.0
2008-09-11 21:25:00,186.96,187.02,186.96,187.0,88100000.0
2008-09-11 21:26:00,186.99,186.99,186.98,186.99,53700000.0
2008-09-11 21:27:00,187.0,187.0,186.94,186.95,120000000.0
2008-09-11 21:28:00,186.95,187.015,186.83,186.86,220000000.0
2008-09-11 21:29:00,186.86,186.86,186.79,186.825,91600000.0
2008-09-11 21:30:00,186.805,186.84,186.79,186.83,50600000.0
2008-09-11 21:31:00,186.82,186.82,186.67,186.69,132700000.0
2008-09-11 21:32:00,186.7,186.85,186.7,186.84,111400000.0
2008-09-11 21:33:00,186.815,186.86,186.81,186.835,45200000.0
2008-09-11 21:34:00,186.83,186.83,186.715,186.79,114700000.0
2008-09-11 21:35:00,186.79,186.82,186.76,186.82,106900000.0
2008-09-11 21:36:00,186.82,186.845,186.81,186.825,72800000.0
2008-09-11 21:37:00,186.84,186.84,186.81,186.82,152700000.0
2008-09-11 21:38:00,186.82,186.85,186.815,186.85,37600000.0
2008-09-11 21:39:00,186.85,186.89,186.84,186.89,85900000.0
2008-09-11 21:40:00,186.88,186.92,186.835,186.91,117800000.0
2008-09-11 21:41:00,186.91,186.91,186.9,186.91,20800000.0
2008-09-11 21:42:00,186.91,186.925,186.9,186.92,36200000.0
2008-09-11 21:43:00,186.91,186.94,186.91,186.94,44500000.0
2008-09-11 21:44:00,186.95,186.98,186.925,186.97,89700000.0
2008-09-11 21:45:00,186.98,186.99,186.95,186.97,60100000.0
2008-09-11 21:46:00,186.98,187.02,186.98,187.0,71100000.0
2008-09-11 21:47:00,187.0,187.0,186.925,186.95,123000000.0
2008-09-11 21:48:00,186.96,186.97,186.93,186.94,146900000.0
2008-09-11 21:49:00,186.94,186.94,186.89,186.94,60200000.0
2008-09-11 21:50:00,186.94,186.985,186.93,186.985,124900000.0
2008-09-11 21:51:00,186.99,187.05,186.965,187.04,87600000.0
2008-09-11 21:52:00,187.04,187.14,187.025,187.14,73000000.0
2008-09-11 21:53:00,187.13,187.21,187.115,187.2,138500000.0
2008-09-11 21:54:00,187.21,187.24,187.195,187.23,130500000.0
2008-09-11 21:55:00,187.23,187.23,187.155,187.17,134900000.0
2008-09-11 21:56:00,187.17,187.51,187.16,187.48,313900000.0
2008-09-11 21:57:00,187.48,187.755,187.435,187.755,277700000.0
2008-09-11 21:58:00,187.775,187.95,187.74,187.885,323700000.0
2008-09-11 21:59:00,187.905,187.91,187.77,187.78,343400000.0
2008-09-11 22:00:00,187.775,187.845,187.645,187.73,317400000.0
2008-09-11 22:01:00,187.74,187.78,187.685,187.735,147800000.0
2008-09-11 22:02:00,187.74,187.82,187.74,187.775,168700000.0
2008-09-11 22:03:00,187.78,187.8,187.61,187.655,237400000.0
2008-09-11 22:04:00,187.695,187.695,187.555,187.57,252300000.0
2008-09-11 22:05:00,187.59,187.6,187.565,187.595,84900000.0
2008-09-11 22:06:00,187.61,187.61,187.46,187.47,205500000.0
2008-09-11 22:07:00,187.49,187.49,187.37,187.38,162300000.0
2008-09-11 22:08:00,187.38,187.48,187.35,187.48,215099999.0
2008-09-11 22:09:00,187.475,187.52,187.465,187.505,57300000.0
2008-09-11 22:10:00,187.5,187.5,187.41,187.41,99100000.0
2008-09-11 22:11:00,187.41,187.42,187.295,187.35,119800000.0
2008-09-11 22:12:00,187.35,187.36,187.285,187.3,36100000.0
2008-09-11 22:13:00,187.3,187.33,187.3,187.33,57300000.0
2008-09-11 22:14:00,187.33,187.43,187.33,187.37,139300000.0
2008-09-11 22:15:00,187.38,187.42,187.38,187.41,74800000.0
2008-09-11 22:16:00,187.41,187.41,187.41,187.41,5400000.0
2008-09-11 22:17:00,187.41,187.425,187.405,187.41,56700000.0
2008-09-11 22:18:00,187.41,187.49,187.41,187.48,138200000.0
2008-09-11 22:19:00,187.47,187.53,187.47,187.52,88100000.0
2008-09-11 22:20:00,187.52,187.585,187.52,187.585,244200000.0
2008-09-11 22:21:00,187.59,187.74,187.58,187.74,250900000.0
2008-09-11 22:22:00,187.74,187.81,187.71,187.74,172400000.0
2008-09-11 22:23:00,187.73,187.74,187.69,187.69,127300000.0
2008-09-11 22:24:00,187.69,187.795,187.68,187.755,122000000.0
2008-09-11 22:25:00,187.76,187.785,187.665,187.715,183300000.0
2008-09-11 22:26:00,187.715,187.73,187.68,187.72,88800000.0
2008-09-11 22:27:00,187.71,187.72,187.685,187.7,54100000.0
2008-09-11 22:28:00,187.715,187.94,187.715,187.89,250100000.0
2008-09-11 22:29:00,187.9,187.93,187.8,187.82,186300000.0
2008-09-11 22:30:00,187.82,187.93,187.82,187.92,203400000.0
2008-09-11 22:31:00,187.92,187.92,187.87,187.92,650600000.0
2008-09-11 22:32:00,187.92,187.94,187.865,187.92,251100000.0
2008-09-11 22:33:00,187.92,188.0,187.92,187.98,218100000.0
2008-09-11 22:34:00,187.98,188.04,187.98,188.04,115100000.0
2008-09-11 22:35:00,188.04,188.085,187.96,187.98,168800000.0
2008-09-11 22:36:00,187.98,187.98,187.93,187.96,80000000.0
2008-09-11 22:37:00,187.95,187.97,187.885,187.885,151700000.0
2008-09-11 22:38:00,187.9,187.93,187.885,187.93,149800000.0
2008-09-11 22:39:00,187.92,187.93,187.895,187.92,65700000.0
2008-09-11 22:40:00,187.92,187.96,187.9,187.96,180800000.0
2008-09-11 22:41:00,187.96,188.02,187.945,187.99,549100000.0
2008-09-11 22:42:00,188.02,188.1,187.985,188.025,247900000.0
2008-09-11 22:43:00,188.03,188.13,188.03,188.1,174600000.0
2008-09-11 22:44:00,188.1,188.11,187.965,187.985,461899998.0
2008-09-11 22:45:00,187.99,188.05,187.99,188.05,80100000.0
2008-09-11 22:46:00,188.035,188.09,188.0,188.07,95500000.0
2008-09-11 22:47:00,188.07,188.11,188.01,188.11,115800000.0
2008-09-11 22:48:00,188.1,188.12,188.1,188.12,49400000.0
2008-09-11 22:49:00,188.11,188.11,188.11,188.11,20400000.0
2008-09-11 22:50:00,188.11,188.11,188.0,188.11,49500000.0
2008-09-11 22:51:00,188.11,188.11,188.0,188.0,71400000.0
2008-09-11 22:52:00,188.03,188.11,187.985,187.99,149300000.0
2008-09-11 22:53:00,187.98,188.02,187.935,188.02,520100009.0
2008-09-11 22:54:00,188.01,188.085,188.005,188.08,142000000.0
2008-09-11 22:55:00,188.09,188.165,188.09,188.15,273600000.0
2008-09-11 22:56:00,188.15,188.15,188.045,188.09,667500002.0
2008-09-11 22:57:00,188.09,188.12,188.08,188.12,333700003.0
2008-09-11 22:58:00,188.13,188.29,188.13,188.255,437000004.0
2008-09-11 22:59:00,188.26,188.36,188.255,188.36,246200000.0
2008-09-11 23:00:00,188.36,188.54,188.31,188.34,537500000.0
2008-09-11 23:01:00,188.34,188.38,188.34,188.36,465400000.0
2008-09-11 23:02:00,188.36,188.36,188.195,188.35,1086400002.0
2008-09-11 23:03:00,188.35,188.35,188.1,188.18,275900000.0
2008-09-11 23:04:00,188.19,188.205,188.16,188.185,48000000.0
2008-09-11 23:05:00,188.15,188.23,188.115,188.18,76200000.0
2008-09-11 23:06:00,188.2,188.295,188.2,188.295,140600000.0
2008-09-11 23:07:00,188.305,188.44,188.255,188.44,129900000.0
2008-09-11 23:08:00,188.465,188.47,188.295,188.315,223200000.0
2008-09-11 23:09:00,188.32,188.335,188.315,188.32,263100000.0
2008-09-11 23:10:00,188.32,188.36,188.31,188.36,488500000.0
2008-09-11 23:11:00,188.36,188.365,188.285,188.35,190800000.0
2008-09-11 23:12:00,188.295,188.435,188.285,188.435,266800000.0
2008-09-11 23:13:00,188.44,188.48,188.29,188.44,208500000.0
2008-09-11 23:14:00,188.45,188.47,188.335,188.42,290600003.0
2008-09-11 23:15:00,188.445,188.52,188.445,188.52,139600000.0
2008-09-11 23:16:00,188.52,188.59,188.475,188.555,146700000.0
2008-09-11 23:17:00,188.58,188.59,188.525,188.54,27700000.0
2008-09-11 23:18:00,188.54,188.54,188.53,188.54,32800000.0
2008-09-11 23:19:00,188.54,188.54,188.485,188.5,30400000.0
2008-09-11 23:20:00,188.5,188.5,188.395,188.41,104500000.0
2008-09-11 23:21:00,188.36,188.42,188.35,188.38,67900000.0
2008-09-11 23:22:00,188.38,188.41,188.37,188.41,56800000.0
2008-09-11 23:23:00,188.41,188.42,188.38,188.42,91400000.0
2008-09-11 23:24:00,188.41,188.43,188.41,188.41,69100000.0
2008-09-11 23:25:00,188.41,188.42,188.41,188.41,32000000.0
2008-09-11 23:26:00,188.41,188.61,188.335,188.61,96100000.0
2008-09-11 23:27:00,188.61,188.845,188.36,188.56,225600000.0
2008-09-11 23:28:00,188.595,188.67,188.465,188.57,251000000.0
2008-09-11 23:29:00,188.57,188.71,188.555,188.68,189000000.0
2008-09-11 23:30:00,188.705,188.78,188.665,188.67,82800000.0
2008-09-11 23:31:00,188.67,188.67,188.58,188.61,311000000.0
2008-09-11 23:32:00,188.625,188.71,188.595,188.7,371800000.0
2008-09-11 23:33:00,188.7,188.84,188.665,188.82,456700000.0
2008-09-11 23:34:00,188.81,188.84,188.785,188.84,339900000.0
2008-09-11 23:35:00,188.84,188.845,188.84,188.84,43400000.0
2008-09-11 23:36:00,188.84,188.87,188.84,188.87,74100000.0
2008-09-11 23:37:00,188.87,188.87,188.705,188.72,121000000.0
2008-09-11 23:38:00,188.72,188.72,188.59,188.705,183400000.0
2008-09-11 23:39:00,188.705,188.705,188.7,188.7,56500000.0
2008-09-11 23:40:00,188.7,188.7,188.675,188.68,172800000.0
2008-09-11 23:41:00,188.68,188.69,188.65,188.65,561599997.0
2008-09-11 23:42:00,188.64,188.68,188.64,188.65,255599998.0
2008-09-11 23:43:00,188.67,188.68,188.57,188.585,171200000.0
2008-09-11 23:44:00,188.585,188.59,188.53,188.54,391200000.0
2008-09-11 23:45:00,188.55,188.55,188.475,188.53,636900000.0
2008-09-11 23:46:00,188.49,188.53,188.475,188.53,176200000.0
2008-09-11 23:47:00,188.53,188.53,188.53,188.53,183600000.0
2008-09-11 23:48:00,188.53,188.53,188.35,188.35,142800000.0
2008-09-11 23:49:00,188.37,188.49,188.34,188.36,103600000.0
2008-09-11 23:50:00,188.375,188.405,188.34,188.37,50000000.0
2008-09-11 23:51:00,188.36,188.425,188.36,188.42,101700000.0
2008-09-11 23:52:00,188.43,188.43,188.42,188.43,20000000.0
2008-09-11 23:53:00,188.43,188.445,188.365,188.38,72600000.0
2008-09-11 23:54:00,188.38,188.41,188.38,188.395,61800000.0
2008-09-11 23:55:00,188.395,188.41,188.275,188.32,103100000.0
2008-09-11 23:56:00,188.325,188.34,188.32,188.32,24500000.0
2008-09-11 23:57:00,188.32,188.38,188.32,188.365,36800000.0
2008-09-11 23:58:00,188.37,188.385,188.355,188.36,25900000.0
2008-09-11 23:59:00,188.365,188.38,188.365,188.38,5600000.0
2008-09-12 00:00:00,188.4,188.51,188.3,188.46,172000000.0
2008-09-12 00:01:00,188.46,188.46,188.46,188.46,75600000.0
2008-09-12 00:02:00,188.46,188.46,188.355,188.37,66400000.0
2008-09-12 00:03:00,188.37,188.37,188.15,188.17,51200000.0
2008-09-12 00:04:00,188.17,188.17,188.095,188.17,35800000.0
2008-09-12 00:05:00,188.17,188.17,188.17,188.17,7000000.0
2008-09-12 00:06:00,188.17,188.17,188.1,188.1,58100000.0
2008-09-12 00:07:00,188.085,188.17,188.085,188.17,16000000.0
2008-09-12 00:08:00,188.17,188.17,188.085,188.15,16800000.0
2008-09-12 00:09:00,188.07,188.17,187.95,188.07,146100000.0
2008-09-12 00:10:00,188.035,188.05,187.905,187.905,74100000.0
2008-09-12 00:11:00,187.955,187.96,187.905,187.94,52000000.0
2008-09-12 00:12:00,187.94,187.94,187.85,187.86,104100000.0
2008-09-12 00:13:00,187.86,187.86,187.69,187.72,94600000.0
2008-09-12 00:14:00,187.72,187.72,187.65,187.65,64700000.0
2008-09-12 00:15:00,187.65,187.67,187.65,187.67,10500000.0
2008-09-12 00:16:00,187.68,187.72,187.67,187.71,35300000.0
2008-09-12 00:17:00,187.7,187.745,187.675,187.68,91300000.0
2008-09-12 00:18:00,187.69,187.69,187.655,187.69,51800000.0
2008-09-12 00:19:00,187.69,187.715,187.655,187.67,98300000.0
2008-09-12 00:20:00,187.66,187.66,187.615,187.64,44800000.0
2008-09-12 00:21:00,187.64,187.66,187.625,187.63,60500000.0
2008-09-12 00:22:00,187.64,187.66,187.635,187.66,31100000.0
2008-09-12 00:23:00,187.66,187.67,187.655,187.67,35200000.0
2008-09-12 00:24:00,187.665,187.685,187.65,187.685,67900000.0
2008-09-12 00:25:00,187.68,187.71,187.67,187.685,91600000.0
2008-09-12 00:26:00,187.705,187.72,187.685,187.72,10800000.0
2008-09-12 00:27:00,187.68,187.69,187.66,187.69,46100000.0
2008-09-12 00:28:00,187.68,187.72,187.675,187.69,88800000.0
2008-09-12 00:29:00,187.7,187.725,187.645,187.7,136400000.0
2008-09-12 00:30:00,187.7,187.7,187.66,187.69,47900000.0
2008-09-12 00:31:00,187.685,187.69,187.67,187.68,60100000.0
2008-09-12 00:32:00,187.67,187.72,187.665,187.7,66300000.0
2008-09-12 00:33:00,187.695,187.7,187.68,187.7,29800000.0
2008-09-12 00:34:00,187.7,187.785,187.69,187.69,164400000.0
2008-09-12 00:35:00,187.715,187.725,187.68,187.71,29400000.0
2008-09-12 00:36:00,187.725,187.73,187.675,187.715,62100000.0
2008-09-12 00:37:00,187.72,187.75,187.665,187.685,110100000.0
2008-09-12 00:38:00,187.7,187.72,187.665,187.685,178300000.0
2008-09-12 00:39:00,187.7,187.705,187.64,187.65,133600000.0
2008-09-12 00:40:00,187.65,187.65,187.64,187.65,53600000.0
2008-09-12 00:41:00,187.65,187.655,187.64,187.64,83300000.0
2008-09-12 00:42:00,187.64,187.65,187.595,187.62,78600000.0
2008-09-12 00:43:00,187.595,187.6,187.59,187.6,27700000.0
2008-09-12 00:44:00,187.6,187.62,187.6,187.61,24700000.0
2008-09-12 00:45:00,187.615,187.62,187.59,187.59,93400000.0
2008-09-12 00:46:00,187.59,187.6,187.59,187.6,100200000.0
2008-09-12 00:47:00,187.61,187.66,187.61,187.64,47400000.0
2008-09-12 00:48:00,187.64,187.69,187.64,187.68,143400000.0
2008-09-12 00:49:00,187.68,187.71,187.68,187.71,36000000.0
2008-09-12 00:50:00,187.71,187.71,187.67,187.675,25200000.0
2008-09-12 00:51:00,187.68,187.7,187.595,187.605,127000000.0
2008-09-12 00:52:00,187.605,187.695,187.595,187.68,102900000.0
2008-09-12 00:53:00,187.68,187.81,187.68,187.81,105000000.0
2008-09-12 00:54:00,187.81,187.83,187.76,187.76,78800000.0
2008-09-12 00:55:00,187.76,187.76,187.685,187.69,101300000.0
2008-09-12 00:56:00,187.7,187.7,187.67,187.695,45200000.0
2008-09-12 00:57:00,187.69,187.73,187.67,187.73,88300000.0
2008-09-12 00:58:00,187.73,187.73,187.675,187.71,58700000.0
2008-09-12 00:59:00,187.71,187.74,187.71,187.73,68000000.0
2008-09-12 01:00:00,187.72,187.88,187.71,187.87,175000000.0
2008-09-12 01:01:00,187.88,187.89,187.845,187.89,97000000.0
2008-09-12 01:02:00,187.875,187.89,187.865,187.88,38200000.0
2008-09-12 01:03:00,187.89,187.91,187.89,187.91,14400000.0
2008-09-12 01:04:00,187.885,187.91,187.885,187.9,11200000.0
2008-09-12 01:05:00,187.9,187.98,187.9,187.98,71500000.0
2008-09-12 01:06:00,187.98,188.05,187.925,188.04,113800000.0
2008-09-12 01:07:00,188.04,188.085,188.04,188.065,140000000.0
2008-09-12 01:08:00,188.07,188.11,188.065,188.085,53300000.0
2008-09-12 01:09:00,188.065,188.085,188.05,188.06,48600000.0
2008-09-12 01:10:00,188.06,188.07,188.04,188.05,29300000.0
2008-09-12 01:11:00,188.05,188.07,188.05,188.07,42800000.0
2008-09-12 01:12:00,188.07,188.085,188.045,188.085,73200000.0
2008-09-12 01:13:00,188.09,188.09,187.995,188.03,80700000.0
2008-09-12 01:14:00,188.04,188.09,188.0,188.03,190700000.0
2008-09-12 01:15:00,188.03,188.03,187.98,187.99,117100000.0
2008-09-12 01:16:00,187.98,188.01,187.97,188.01,70700000.0
2008-09-12 01:17:00,188.01,188.01,187.985,187.99,71800000.0
2008-09-12 01:18:00,187.99,187.99,187.96,187.96,29000000.0
2008-09-12 01:19:00,187.96,187.96,187.875,187.89,60400000.0
2008-09-12 01:20:00,187.89,187.91,187.885,187.91,33500000.0
2008-09-12 01:21:00,187.92,187.92,187.885,187.89,16800000.0
2008-09-12 01:22:00,187.89,187.94,187.89,187.92,59900000.0
2008-09-12 01:23:00,187.915,187.93,187.835,187.845,183800000.0
2008-09-12 01:24:00,187.86,187.865,187.84,187.84,52000000.0
2008-09-12 01:25:00,187.84,187.85,187.84,187.85,14900000.0
2008-09-12 01:26:00,187.84,187.87,187.84,187.84,24400000.0
2008-09-12 01:27:00,187.84,187.84,187.81,187.82,24000000.0
2008-09-12 01:28:00,187.82,187.84,187.82,187.83,42200000.0
2008-09-12 01:29:00,187.84,187.87,187.82,187.855,88000000.0
2008-09-12 01:30:00,187.85,187.875,187.825,187.845,142300000.0
2008-09-12 01:31:00,187.84,187.84,187.82,187.82,14800000.0
2008-09-12 01:32:00,187.83,187.84,187.81,187.82,118700000.0
2008-09-12 01:33:00,187.81,187.85,187.8,187.85,89200000.0
2008-09-12 01:34:00,187.84,187.86,187.82,187.84,60000000.0
2008-09-12 01:35:00,187.83,187.83,187.83,187.83,1000000.0
2008-09-12 01:36:00,187.84,187.885,187.83,187.885,55900000.0
2008-09-12 01:37:00,187.89,187.93,187.89,187.92,71800000.0
2008-09-12 01:38:00,187.92,187.95,187.875,187.91,90500000.0
2008-09-12 01:39:00,187.92,187.92,187.855,187.905,103300000.0
2008-09-12 01:40:00,187.91,187.96,187.9,187.96,111800000.0
2008-09-12 01:41:00,187.96,188.05,187.96,188.03,79300000.0
2008-09-12 01:42:00,188.04,188.15,188.04,188.12,156500000.0
2008-09-12 01:43:00,188.13,188.24,188.13,188.175,175400000.0
2008-09-12 01:44:00,188.17,188.22,188.155,188.22,135800000.0
2008-09-12 01:45:00,188.22,188.32,188.205,188.3,175000000.0
2008-09-12 01:46:00,188.3,188.345,188.195,188.265,528500000.0
2008-09-12 01:47:00,188.28,188.28,188.205,188.24,415000000.0
2008-09-12 01:48:00,188.24,188.24,188.2,188.24,372000000.0
2008-09-12 01:49:00,188.24,188.24,188.24,188.24,194400000.0
2008-09-12 01:50:00,188.24,188.24,188.23,188.23,205200000.0
2008-09-12 01:51:00,188.23,188.23,188.095,188.12,48500000.0
2008-09-12 01:52:00,188.12,188.17,188.115,188.115,141000000.0
2008-09-12 01:53:00,188.12,188.13,188.12,188.13,162000000.0
2008-09-12 01:54:00,188.13,188.18,188.13,188.18,131300000.0
2008-09-12 01:55:00,188.195,188.195,188.145,188.15,132500000.0
2008-09-12 01:56:00,188.15,188.165,188.11,188.16,132100000.0
2008-09-12 01:57:00,188.16,188.16,188.085,188.1,78100000.0
2008-09-12 01:58:00,188.1,188.11,188.065,188.1,85800000.0
2008-09-12 01:59:00,188.11,188.13,188.09,188.11,71200000.0
2008-09-12 02:00:00,188.11,188.235,188.06,188.215,189800000.0
2008-09-12 02:01:00,188.22,188.23,188.19,188.22,70200000.0
2008-09-12 02:02:00,188.23,188.24,188.22,188.23,66700000.0
2008-09-12 02:03:00,188.22,188.26,188.21,188.26,63500000.0
2008-09-12 02:04:00,188.26,188.26,188.21,188.23,99800000.0
2008-09-12 02:05:00,188.22,188.22,188.15,188.2,41100000.0
2008-09-12 02:06:00,188.21,188.24,188.17,188.215,35500000.0
2008-09-12 02:07:00,188.24,188.24,188.165,188.22,47000000.0
2008-09-12 02:08:00,188.22,188.28,188.215,188.28,80400000.0
2008-09-12 02:09:00,188.28,188.3,188.25,188.3,49700000.0
2008-09-12 02:10:00,188.3,188.34,188.3,188.33,74500000.0
2008-09-12 02:11:00,188.32,188.41,188.32,188.41,62200000.0
2008-09-12 02:12:00,188.41,188.44,188.355,188.41,168100000.0
2008-09-12 02:13:00,188.41,188.46,188.36,188.42,196500000.0
2008-09-12 02:14:00,188.41,188.54,188.41,188.54,137400000.0
2008-09-12 02:15:00,188.54,188.665,188.52,188.61,480000007.0
2008-09-12 02:16:00,188.61,188.66,188.525,188.53,164400000.0
2008-09-12 02:17:00,188.525,188.54,188.36,188.4,152900000.0
2008-09-12 02:18:00,188.41,188.525,188.39,188.5,260200000.0
2008-09-12 02:19:00,188.49,188.57,188.49,188.57,205900000.0
2008-09-12 02:20:00,188.545,188.6,188.475,188.52,169600000.0
2008-09-12 02:21:00,188.53,188.53,188.49,188.52,95900000.0
2008-09-12 02:22:00,188.52,188.52,188.48,188.485,57500000.0
2008-09-12 02:23:00,188.49,188.49,188.43,188.45,38700000.0
2008-09-12 02:24:00,188.45,188.47,188.33,188.35,157700000.0
2008-09-12 02:25:00,188.35,188.365,188.32,188.32,71200000.0
2008-09-12 02:26:00,188.32,188.35,188.305,188.325,72000000.0
2008-09-12 02:27:00,188.33,188.355,188.29,188.31,89900000.0
2008-09-12 02:28:00,188.3,188.305,188.275,188.275,61500000.0
2008-09-12 02:29:00,188.29,188.3,188.27,188.29,91000000.0
2008-09-12 02:30:00,188.28,188.3,188.22,188.24,140900000.0
2008-09-12 02:31:00,188.23,188.23,188.22,188.22,12300000.0
2008-09-12 02:32:00,188.22,188.265,188.21,188.22,138100000.0
2008-09-12 02:33:00,188.22,188.245,188.205,188.24,112500000.0
2008-09-12 02:34:00,188.23,188.27,188.225,188.27,47100000.0
2008-09-12 02:35:00,188.27,188.27,188.21,188.24,46800000.0
2008-09-12 02:36:00,188.255,188.27,188.2,188.27,57800000.0
2008-09-12 02:37:00,188.27,188.33,188.22,188.24,161600000.0
2008-09-12 02:38:00,188.24,188.24,188.22,188.22,45700000.0
2008-09-12 02:39:00,188.22,188.25,188.16,188.17,138600000.0
2008-09-12 02:40:00,188.17,188.18,188.155,188.155,59100000.0
2008-09-12 02:41:00,188.15,188.15,188.05,188.05,78800000.0
2008-09-12 02:42:00,188.05,188.05,187.935,188.02,250500000.0
2008-09-12 02:43:00,188.02,188.05,187.945,187.96,259800000.0
2008-09-12 02:44:00,187.96,188.07,187.96,188.035,185800000.0
2008-09-12 02:45:00,188.05,188.1,188.035,188.09,145900000.0
2008-09-12 02:46:00,188.1,188.13,188.065,188.11,108500000.0
2008-09-12 02:47:00,188.115,188.18,188.09,188.17,74000000.0
2008-09-12 02:48:00,188.17,188.2,188.125,188.14,157700000.0
2008-09-12 02:49:00,188.15,188.18,188.035,188.11,148200000.0
2008-09-12 02:50:00,188.11,188.16,188.08,188.12,96300000.0
2008-09-12 02:51:00,188.12,188.13,188.08,188.13,136500000.0
2008-09-12 02:52:00,188.13,188.13,188.085,188.09,99400000.0
2008-09-12 02:53:00,188.1,188.14,188.1,188.14,24900000.0
2008-09-12 02:54:00,188.14,188.245,188.14,188.23,132900000.0
2008-09-12 02:55:00,188.21,188.22,188.21,188.22,38000000.0
2008-09-12 02:56:00,188.22,188.23,188.22,188.22,22100000.0
2008-09-12 02:57:00,188.23,188.23,188.22,188.22,30000000.0
2008-09-12 02:58:00,188.137,188.216,188.126,188.198,130400000.0
2008-09-12 02:59:00,188.22,188.22,188.13,188.15,87300000.0
2008-09-12 03:00:00,188.16,188.18,188.13,188.13,121700000.0
2008-09-12 03:01:00,188.13,188.13,188.015,188.03,91500000.0
2008-09-12 03:02:00,188.03,188.03,188.03,188.03,38100000.0
2008-09-12 03:03:00,188.03,188.05,188.03,188.05,27100000.0
2008-09-12 03:04:00,188.04,188.04,188.0,188.0,30600000.0
2008-09-12 03:05:00,188.04,188.04,187.895,187.96,128300000.0
2008-09-12 03:06:00,187.95,188.11,187.945,188.04,149600000.0
2008-09-12 03:07:00,188.04,188.04,187.98,187.995,69400000.0
2008-09-12 03:08:00,187.98,187.98,187.955,187.97,46700000.0
2008-09-12 03:09:00,187.965,187.97,187.88,187.88,82300000.0
2008-09-12 03:10:00,187.95,187.95,187.83,187.89,90500000.0
2008-09-12 03:11:00,187.895,187.94,187.875,187.93,176100000.0
2008-09-12 03:12:00,187.92,187.92,187.89,187.9,77100000.0
2008-09-12 03:13:00,187.895,187.92,187.895,187.91,109100000.0
2008-09-12 03:14:00,187.91,187.93,187.9,187.9,51900000.0
2008-09-12 03:15:00,187.9,187.9,187.815,187.855,155500000.0
2008-09-12 03:16:00,187.855,187.86,187.84,187.85,99100000.0
2008-09-12 03:17:00,187.85,187.87,187.85,187.87,58400000.0
2008-09-12 03:18:00,187.87,187.87,187.84,187.84,61600000.0
2008-09-12 03:19:00,187.84,187.94,187.835,187.94,175900000.0
2008-09-12 03:20:00,187.94,187.94,187.905,187.915,207000000.0
2008-09-12 03:21:00,187.915,187.94,187.91,187.93,140000000.0
2008-09-12 03:22:00,187.93,187.95,187.92,187.95,236600000.0
2008-09-12 03:23:00,187.955,187.99,187.94,187.95,353600000.0
2008-09-12 03:24:00,187.94,187.97,187.925,187.95,118100000.0
2008-09-12 03:25:00,187.96,187.96,187.945,187.95,85100000.0
2008-09-12 03:26:00,187.95,187.95,187.95,187.95,210600000.0
2008-09-12 03:27:00,187.95,187.97,187.945,187.96,211200000.0
2008-09-12 03:28:00,187.96,187.965,187.96,187.96,569400000.0
2008-09-12 03:29:00,187.96,187.96,187.92,187.955,547700000.0
2008-09-12 03:30:00,187.95,188.045,187.935,188.01,390300000.0
2008-09-12 03:31:00,188.01,188.08,188.01,188.06,792099999.0
2008-09-12 03:32:00,188.04,188.09,188.03,188.05,861899968.0
2008-09-12 03:33:00,188.06,188.12,188.055,188.12,861899968.0
2008-09-12 03:34:00,188.12,188.145,188.115,188.14,227100000.0
2008-09-12 03:35:00,188.13,188.16,188.12,188.14,209600000.0
2008-09-12 03:36:00,188.14,188.17,188.14,188.15,173400000.0
2008-09-12 03:37:00,188.15,188.15,188.14,188.15,50000000.0
2008-09-12 03:38:00,188.15,188.17,188.15,188.17,15600000.0
2008-09-12 03:39:00,188.17,188.3,188.17,188.3,141500000.0
2008-09-12 03:40:00,188.3,188.305,188.27,188.28,135200000.0
2008-09-12 03:41:00,188.28,188.28,188.24,188.24,131000000.0
2008-09-12 03:42:00,188.24,188.24,188.19,188.2,112400000.0
2008-09-12 03:43:00,188.2,188.21,188.15,188.16,143700000.0
2008-09-12 03:44:00,188.17,188.195,188.14,188.16,105400000.0
2008-09-12 03:45:00,188.17,188.17,188.14,188.14,68800000.0
2008-09-12 03:46:00,188.13,188.17,188.13,188.15,108300000.0
2008-09-12 03:47:00,188.15,188.17,188.15,188.17,37100000.0
2008-09-12 03:48:00,188.17,188.17,188.145,188.15,28900000.0
2008-09-12 03:49:00,188.14,188.19,188.13,188.18,121500000.0
2008-09-12 03:50:00,188.18,188.18,188.135,188.135,200400000.0
2008-09-12 03:51:00,188.14,188.195,188.135,188.18,74900000.0
2008-09-12 03:52:00,188.18,188.19,188.155,188.18,152100000.0
2008-09-12 03:53:00,188.18,188.24,188.16,188.22,132600000.0
2008-09-12 03:54:00,188.235,188.25,188.2,188.22,148100000.0
2008-09-12 03:55:00,188.22,188.225,188.215,188.22,81200000.0
2008-09-12 03:56:00,188.22,188.25,188.22,188.22,175400000.0
2008-09-12 03:57:00,188.22,188.25,188.19,188.19,185000000.0
2008-09-12 03:58:00,188.21,188.29,188.2,188.245,142700000.0
2008-09-12 03:59:00,188.245,188.32,188.245,188.25,83400000.0
2008-09-12 04:00:00,188.24,188.265,188.22,188.26,85600000.0
2008-09-12 04:01:00,188.245,188.305,188.215,188.305,126900000.0
2008-09-12 04:02:00,188.31,188.4,188.31,188.395,165200000.0
2008-09-12 04:03:00,188.39,188.49,188.385,188.485,125300000.0
2008-09-12 04:04:00,188.49,188.54,188.47,188.52,143700000.0
2008-09-12 04:05:00,188.51,188.51,188.445,188.455,112300000.0
2008-09-12 04:06:00,188.46,188.51,188.44,188.5,131400000.0
2008-09-12 04:07:00,188.475,188.535,188.475,188.5,79800000.0
2008-09-12 04:08:00,188.52,188.565,188.52,188.535,59000000.0
2008-09-12 04:09:00,188.545,188.6,188.52,188.52,102200000.0
2008-09-12 04:10:00,188.52,188.57,188.5,188.515,66100000.0
2008-09-12 04:11:00,188.555,188.57,188.485,188.49,85900000.0
2008-09-12 04:12:00,188.49,188.49,188.48,188.48,115600000.0
2008-09-12 04:13:00,188.48,188.48,188.42,188.42,18000000.0
2008-09-12 04:14:00,188.395,188.395,188.305,188.36,149100000.0
2008-09-12 04:15:00,188.37,188.37,188.33,188.36,114900000.0
2008-09-12 04:16:00,188.36,188.37,188.33,188.37,38400000.0
2008-09-12 04:17:00,188.37,188.37,188.36,188.37,15500000.0
2008-09-12 04:18:00,188.37,188.37,188.37,188.37,37900000.0
2008-09-12 04:19:00,188.37,188.41,188.37,188.395,47100000.0
2008-09-12 04:20:00,188.39,188.41,188.39,188.405,40900000.0
2008-09-12 04:21:00,188.41,188.46,188.39,188.435,129999999.0
2008-09-12 04:22:00,188.45,188.495,188.435,188.46,83500000.0
2008-09-12 04:23:00,188.46,188.55,188.46,188.515,74500000.0
2008-09-12 04:24:00,188.525,188.56,188.515,188.52,55000000.0
2008-09-12 04:25:00,188.52,188.52,188.435,188.45,104700000.0
2008-09-12 04:26:00,188.45,188.46,188.375,188.46,99400000.0
2008-09-12 04:27:00,188.46,188.485,188.45,188.46,122800000.0
2008-09-12 04:28:00,188.46,188.47,188.4,188.4,41600000.0
2008-09-12 04:29:00,188.45,188.45,188.45,188.45,21400000.0
2008-09-12 04:30:00,188.45,188.45,188.34,188.37,86700000.0
2008-09-12 04:31:00,188.45,188.45,188.32,188.43,71300000.0
2008-09-12 04:32:00,188.37,188.45,188.35,188.39,236000000.0
2008-09-12 04:33:00,188.39,188.42,188.385,188.42,39500000.0
2008-09-12 04:34:00,188.41,188.45,188.41,188.43,59800000.0
2008-09-12 04:35:00,188.43,188.43,188.43,188.43,13500000.0
2008-09-12 04:36:00,188.43,188.43,188.43,188.43,27000000.0
2008-09-12 04:37:00,188.43,188.43,188.43,188.43,27000000.0
2008-09-12 04:38:00,188.43,188.43,188.43,188.43,5400000.0
2008-09-12 04:39:00,188.356,188.386,188.344,188.37,13400000.0
2008-09-12 04:40:00,188.43,188.455,188.43,188.44,16900000.0
2008-09-12 04:41:00,188.44,188.45,188.415,188.42,68900000.0
2008-09-12 04:42:00,188.42,188.43,188.41,188.42,48100000.0
2008-09-12 04:43:00,188.41,188.42,188.4,188.4,27200000.0
2008-09-12 04:44:00,188.405,188.405,188.265,188.32,136000000.0
2008-09-12 04:45:00,188.335,188.37,188.315,188.36,70000000.0
2008-09-12 04:46:00,188.37,188.37,188.345,188.36,154900002.0
2008-09-12 04:47:00,188.35,188.38,188.345,188.38,222000000.0
2008-09-12 04:48:00,188.37,188.38,188.37,188.38,17600000.0
2008-09-12 04:49:00,188.37,188.38,188.37,188.38,6900000.0
2008-09-12 04:50:00,188.385,188.39,188.38,188.38,19200000.0
2008-09-12 04:51:00,188.39,188.39,188.38,188.38,7000000.0
2008-09-12 04:52:00,188.38,188.38,188.38,188.38,6400000.0
2008-09-12 04:53:00,188.38,188.38,188.37,188.38,9600000.0
2008-09-12 04:54:00,188.37,188.37,188.36,188.37,9400000.0
2008-09-12 04:55:00,188.35,188.37,188.32,188.37,63400000.0
2008-09-12 04:56:00,188.37,188.37,188.3,188.32,52200000.0
2008-09-12 04:57:00,188.37,188.37,188.285,188.3,65100000.0
2008-09-12 04:58:00,188.3,188.37,188.3,188.37,32300000.0
2008-09-12 04:59:00,188.32,188.37,188.31,188.37,25000000.0
2008-09-12 05:00:00,188.31,188.37,188.285,188.3,48500000.0
2008-09-12 05:01:00,188.3,188.32,188.27,188.27,91600000.0
2008-09-12 05:02:00,188.27,188.32,188.265,188.31,271000007.0
2008-09-12 05:03:00,188.32,188.35,188.315,188.32,73900000.0
2008-09-12 05:04:00,188.32,188.35,188.32,188.35,29600000.0
2008-09-12 05:05:00,187.88,187.891,187.863,187.875,125100000.0
2008-09-12 05:06:00,188.305,188.35,188.305,188.33,24200000.0
2008-09-12 05:07:00,188.33,188.34,188.32,188.33,36900000.0
2008-09-12 05:08:00,188.32,188.34,188.305,188.34,35100000.0
2008-09-12 05:09:00,188.315,188.32,188.315,188.32,136000000.0
2008-09-12 05:10:00,188.32,188.32,188.22,188.24,475700007.0
2008-09-12 05:11:00,188.24,188.29,188.24,188.265,125500004.0
2008-09-12 05:12:00,188.245,188.3,188.245,188.28,110900000.0
2008-09-12 05:13:00,188.275,188.29,188.245,188.27,50400000.0
2008-09-12 05:14:00,188.245,188.27,188.245,188.25,45900000.0
2008-09-12 05:15:00,188.25,188.27,188.21,188.27,258500000.0
2008-09-12 05:16:00,188.245,188.25,188.16,188.2,222800000.0
2008-09-12 05:17:00,188.2,188.255,188.185,188.25,127000000.0
2008-09-12 05:18:00,188.25,188.265,188.2,188.23,37400000.0
2008-09-12 05:19:00,188.25,188.25,188.225,188.245,16600000.0
2008-09-12 05:20:00,188.225,188.25,188.225,188.25,49600000.0
2008-09-12 05:21:00,188.265,188.3,188.19,188.3,92700000.0
2008-09-12 05:22:00,188.29,188.315,188.28,188.285,52300000.0
2008-09-12 05:23:00,188.29,188.32,188.265,188.3,134200000.0
2008-09-12 05:24:00,188.295,188.3,188.275,188.3,111100000.0
2008-09-12 05:25:00,188.31,188.33,188.29,188.29,52600000.0
2008-09-12 05:26:00,188.29,188.29,188.29,188.29,16200000.0
2008-09-12 05:27:00,188.29,188.29,188.29,188.29,10800000.0
2008-09-12 05:28:00,188.29,188.32,188.29,188.295,30600000.0
2008-09-12 05:29:00,188.295,188.35,188.295,188.35,73000000.0
2008-09-12 05:30:00,188.325,188.33,188.325,188.33,9900000.0
2008-09-12 05:31:00,188.33,188.355,188.33,188.335,48100000.0
2008-09-12 05:32:00,188.335,188.355,188.32,188.32,39400000.0
2008-09-12 05:33:00,188.32,188.325,188.3,188.32,21600000.0
2008-09-12 05:34:00,188.32,188.32,188.3,188.32,14400000.0
2008-09-12 05:35:00,188.32,188.32,188.32,188.32,3000000.0
2008-09-12 05:36:00,188.32,188.32,188.235,188.275,302400002.0
2008-09-12 05:37:00,188.25,188.29,188.235,188.25,306799996.0
2008-09-12 05:38:00,188.25,188.25,188.24,188.25,83599999.0
2008-09-12 05:39:00,188.25,188.25,188.24,188.24,364399999.0
2008-09-12 05:40:00,188.25,188.26,188.25,188.25,108300000.0
2008-09-12 05:41:00,188.25,188.25,188.25,188.25,155200000.0
2008-09-12 05:42:00,188.25,188.25,188.25,188.25,254100000.0
2008-09-12 05:43:00,188.25,188.29,188.25,188.29,84900000.0
2008-09-12 05:44:00,188.28,188.28,188.255,188.26,43500000.0
2008-09-12 05:45:00,188.27,188.28,188.27,188.27,18900000.0
2008-09-12 05:46:00,188.27,188.28,188.23,188.27,96300000.0
2008-09-12 05:47:00,188.27,188.27,188.27,188.27,139500000.0
2008-09-12 05:48:00,188.27,188.27,188.23,188.27,152000000.0
2008-09-12 05:49:00,188.27,188.27,188.27,188.27,51200000.0
2008-09-12 05:50:00,188.27,188.27,188.26,188.27,184000000.0
2008-09-12 05:51:00,188.27,188.27,188.21,188.27,243500000.0
2008-09-12 05:52:00,188.27,188.27,188.27,188.27,115200000.0
2008-09-12 05:53:00,188.26,188.26,188.205,188.21,465700000.0
2008-09-12 05:54:00,188.26,188.26,188.195,188.23,100300000.0
2008-09-12 05:55:00,188.23,188.28,188.225,188.28,55700001.0
2008-09-12 05:56:00,188.28,188.3,188.28,188.3,108900000.0
2008-09-12 05:57:00,188.3,188.3,188.3,188.3,64800000.0
2008-09-12 05:58:00,188.29,188.3,188.27,188.29,475800002.0
2008-09-12 05:59:00,188.28,188.29,188.25,188.25,405200005.0
2008-09-12 06:00:00,188.27,188.32,188.265,188.29,803100007.0
2008-09-12 06:01:00,188.29,188.29,188.23,188.23,151000000.0
2008-09-12 06:02:00,188.26,188.26,188.165,188.24,104200000.0
2008-09-12 06:03:00,188.23,188.24,188.19,188.24,107400000.0
2008-09-12 06:04:00,188.24,188.26,188.24,188.25,27500000.0
2008-09-12 06:05:00,188.25,188.27,188.25,188.26,59500001.0
2008-09-12 06:06:00,188.215,188.238,188.18,188.211,120200000.0
2008-09-12 06:07:00,188.25,188.26,188.24,188.25,178600000.0
2008-09-12 06:08:00,188.26,188.26,188.23,188.26,118200000.0
2008-09-12 06:09:00,188.25,188.275,188.25,188.26,80800000.0
2008-09-12 06:10:00,188.26,188.31,188.255,188.3,46200000.0
2008-09-12 06:11:00,188.3,188.3,188.3,188.3,26700000.0
2008-09-12 06:12:00,188.3,188.37,188.27,188.37,81500001.0
2008-09-12 06:13:00,188.37,188.37,188.29,188.3,39200000.0
2008-09-12 06:14:00,188.37,188.37,188.37,188.37,3000000.0
2008-09-12 06:15:00,188.325,188.355,188.31,188.335,34000000.0
2008-09-12 06:16:00,188.315,188.37,188.3,188.37,18000000.0
2008-09-12 06:17:00,188.37,188.37,188.37,188.37,8000000.0
2008-09-12 06:18:00,188.37,188.37,188.32,188.37,24600000.0
2008-09-12 06:19:00,188.37,188.37,188.32,188.37,19600000.0
2008-09-12 06:20:00,188.37,188.37,188.335,188.37,7700000.0
2008-09-12 06:21:00,188.37,188.37,188.37,188.37,40900000.0
2008-09-12 06:22:00,188.37,188.39,188.37,188.38,28000000.0
2008-09-12 06:23:00,188.39,188.41,188.39,188.39,19900000.0
2008-09-12 06:24:00,188.38,188.41,188.38,188.41,26300000.0
2008-09-12 06:25:00,188.42,188.44,188.4,188.41,134900000.0
2008-09-12 06:26:00,188.41,188.42,188.33,188.35,177100000.0
2008-09-12 06:27:00,188.35,188.35,188.35,188.35,27000000.0
2008-09-12 06:28:00,188.35,188.37,188.35,188.37,13500000.0
2008-09-12 06:29:00,188.36,188.36,188.35,188.36,21600000.0
2008-09-12 06:30:00,188.35,188.37,188.35,188.36,18900000.0
2008-09-12 06:31:00,188.36,188.38,188.36,188.37,41400000.0
2008-09-12 06:32:00,188.36,188.365,188.36,188.36,56100000.0
2008-09-12 06:33:00,188.36,188.41,188.36,188.4,34100000.0
2008-09-12 06:34:00,188.4,188.405,188.395,188.405,12800000.0
2008-09-12 06:35:00,188.4,188.42,188.36,188.405,126800000.0
2008-09-12 06:36:00,188.42,188.44,188.42,188.44,31100000.0
2008-09-12 06:37:00,188.44,188.535,188.42,188.505,115800000.0
2008-09-12 06:38:00,188.51,188.51,188.45,188.45,104500000.0
2008-09-12 06:39:00,188.46,188.67,188.45,188.645,233800000.0
2008-09-12 06:40:00,188.62,188.655,188.595,188.625,160000000.0
2008-09-12 06:41:00,188.62,188.65,188.61,188.63,164700000.0
2008-09-12 06:42:00,188.63,188.63,188.615,188.62,223200000.0
2008-09-12 06:43:00,188.62,188.63,188.62,188.62,218700000.0
2008-09-12 06:44:00,188.62,188.62,188.56,188.56,398599999.0
2008-09-12 06:45:00,188.62,188.62,188.56,188.62,450799999.0
2008-09-12 06:46:00,188.62,188.62,188.555,188.57,403700000.0
2008-09-12 06:47:00,188.57,188.58,188.55,188.55,257900000.0
2008-09-12 06:48:00,188.56,188.56,188.55,188.55,71200000.0
2008-09-12 06:49:00,188.52,188.595,188.52,188.56,44400000.0
2008-09-12 06:50:00,188.58,188.595,188.555,188.57,83200000.0
2008-09-12 06:51:00,188.57,188.57,188.53,188.54,38800000.0
2008-09-12 06:52:00,188.54,188.54,188.45,188.54,102700000.0
2008-09-12 06:53:00,188.54,188.555,188.48,188.54,253400002.0
2008-09-12 06:54:00,188.54,188.56,188.54,188.55,169400004.0
2008-09-12 06:55:00,188.55,188.57,188.55,188.57,35600000.0
2008-09-12 06:56:00,188.57,188.57,188.57,188.57,20700000.0
2008-09-12 06:57:00,188.57,188.57,188.57,188.57,18000000.0
2008-09-12 06:58:00,188.57,188.57,188.57,188.57,1000000.0
2008-09-12 06:59:00,188.57,188.57,188.47,188.54,91900000.0
2008-09-12 07:00:00,188.54,188.55,188.53,188.55,32900000.0
2008-09-12 07:01:00,187.865,187.885,187.852,187.87,197900000.0
2008-09-12 07:02:00,188.55,188.555,188.54,188.54,16000000.0
2008-09-12 07:03:00,188.54,188.55,188.475,188.505,108400000.0
2008-09-12 07:04:00,188.51,188.56,188.51,188.56,49600000.0
2008-09-12 07:05:00,188.56,188.59,188.56,188.58,44900000.0
2008-09-12 07:06:00,188.57,188.58,188.505,188.52,120100000.0
2008-09-12 07:07:00,188.52,188.565,188.515,188.56,198800000.0
2008-09-12 07:08:00,188.575,188.575,188.555,188.56,78500001.0
2008-09-12 07:09:00,188.57,188.59,188.56,188.59,193800000.0
2008-09-12 07:10:00,188.59,188.59,188.545,188.56,66000000.0
2008-09-12 07:11:00,188.555,188.57,188.555,188.57,14600000.0
2008-09-12 07:12:00,188.58,188.58,188.57,188.57,25700000.0
2008-09-12 07:13:00,188.57,188.57,188.46,188.49,89700000.0
2008-09-12 07:14:00,188.49,188.51,188.48,188.51,79400000.0
2008-09-12 07:15:00,188.51,188.53,188.485,188.51,68700000.0
2008-09-12 07:16:00,188.51,188.51,188.485,188.49,108200000.0
2008-09-12 07:17:00,188.495,188.525,188.495,188.51,50600000.0
2008-09-12 07:18:00,188.51,188.555,188.51,188.555,58800000.0
2008-09-12 07:19:00,188.575,188.58,188.555,188.565,45300000.0
2008-09-12 07:20:00,188.57,188.57,188.555,188.555,52300000.0
2008-09-12 07:21:00,188.575,188.58,188.525,188.525,113599998.0
2008-09-12 07:22:00,188.545,188.58,188.545,188.57,20000000.0
2008-09-12 07:23:00,188.555,188.56,188.515,188.54,35300000.0
2008-09-12 07:24:00,188.515,188.56,188.515,188.56,49800000.0
2008-09-12 07:25:00,188.55,188.55,188.55,188.55,2700000.0
2008-09-12 07:26:00,188.55,188.575,188.55,188.565,62500000.0
2008-09-12 07:27:00,188.57,188.59,188.57,188.57,30600000.0
2008-09-12 07:28:00,188.56,188.605,188.56,188.605,54800000.0
2008-09-12 07:29:00,188.6,188.6,188.59,188.59,5400000.0
2008-09-12 07:30:00,188.6,188.715,188.59,188.715,118200000.0
2008-09-12 07:31:00,188.73,188.74,188.68,188.72,108300000.0
2008-09-12 07:32:00,188.735,188.74,188.695,188.71,59000000.0
2008-09-12 07:33:00,188.71,188.72,188.71,188.71,84000000.0
2008-09-12 07:34:00,188.71,188.71,188.635,188.635,100200000.0
2008-09-12 07:35:00,188.62,188.69,188.585,188.61,71200000.0
2008-09-12 07:36:00,188.61,188.625,188.6,188.61,93600000.0
2008-09-12 07:37:00,188.61,188.66,188.605,188.65,122600000.0
2008-09-12 07:38:00,188.65,188.65,188.63,188.64,27600000.0
2008-09-12 07:39:00,188.64,188.7,188.615,188.69,159700000.0
2008-09-12 07:40:00,188.69,188.69,188.65,188.69,236800000.0
2008-09-12 07:41:00,188.69,188.77,188.665,188.71,272200000.0
2008-09-12 07:42:00,188.71,188.87,188.71,188.85,308600000.0
2008-09-12 07:43:00,188.85,188.85,188.75,188.8,206500000.0
2008-09-12 07:44:00,188.8,188.83,188.8,188.83,182900000.0
2008-09-12 07:45:00,188.83,188.89,188.83,188.86,143800000.0
2008-09-12 07:46:00,188.86,188.93,188.855,188.91,98900000.0
2008-09-12 07:47:00,188.91,188.99,188.91,188.975,122300000.0
2008-09-12 07:48:00,188.98,189.02,188.95,188.96,137600000.0
2008-09-12 07:49:00,188.97,189.04,188.905,188.93,201900000.0
2008-09-12 07:50:00,188.945,188.95,188.91,188.94,118100000.0
2008-09-12 07:51:00,188.94,188.94,188.84,188.915,129700000.0
2008-09-12 07:52:00,188.9,188.93,188.885,188.89,127000000.0
2008-09-12 07:53:00,188.89,188.89,188.745,188.745,138700000.0
2008-09-12 07:54:00,188.745,188.815,188.74,188.78,285400000.0
2008-09-12 07:55:00,188.775,188.89,188.765,188.765,164500000.0
2008-09-12 07:56:00,188.77,188.815,188.75,188.81,89200000.0
2008-09-12 07:57:00,188.81,188.825,188.805,188.815,18000000.0
2008-09-12 07:58:00,188.81,188.865,188.805,188.85,77800000.0
2008-09-12 07:59:00,188.85,188.89,188.82,188.89,119900000.0
2008-09-12 08:00:00,188.89,188.97,188.89,188.94,73000000.0
2008-09-12 08:01:00,188.91,189.03,188.91,189.0,196200000.0
2008-09-12 08:02:00,189.0,189.0,188.925,188.925,147800000.0
2008-09-12 08:03:00,188.92,188.925,188.88,188.905,237000000.0
2008-09-12 08:04:00,188.91,188.97,188.91,188.95,207900000.0
2008-09-12 08:05:00,188.95,188.95,188.875,188.91,186600000.0
2008-09-12 08:06:00,188.905,188.95,188.89,188.95,163000000.0
2008-09-12 08:07:00,188.935,188.99,188.91,188.945,217600000.0
2008-09-12 08:08:00,188.965,188.965,188.93,188.95,216100000.0
2008-09-12 08:09:00,188.95,188.96,188.95,188.96,232100001.0
2008-09-12 08:10:00,188.95,188.95,188.94,188.94,764200038.0
2008-09-12 08:11:00,188.94,188.94,188.91,188.94,659599999.0
2008-09-12 08:12:00,188.94,188.945,188.94,188.94,519000000.0
2008-09-12 08:13:00,188.94,188.99,188.935,188.96,276900000.0
2008-09-12 08:14:00,188.96,189.0,188.94,188.98,133100000.0
2008-09-12 08:15:00,189.0,189.0,188.925,188.94,212900000.0
2008-09-12 08:16:00,188.94,188.955,188.935,188.94,262800000.0
2008-09-12 08:17:00,188.94,188.96,188.89,188.96,451200000.0
2008-09-12 08:18:00,188.96,189.02,188.93,189.01,163400000.0
2008-09-12 08:19:00,189.0,189.0,188.96,188.98,136100000.0
2008-09-12 08:20:00,188.98,188.99,188.955,188.97,176400000.0
2008-09-12 08:21:00,188.96,188.99,188.9,188.98,165800000.0
2008-09-12 08:22:00,188.99,189.08,188.99,189.015,278900000.0
2008-09-12 08:23:00,189.03,189.115,189.02,189.115,136600000.0
2008-09-12 08:24:00,189.12,189.22,189.11,189.22,174200000.0
2008-09-12 08:25:00,189.22,189.235,189.115,189.175,233600000.0
2008-09-12 08:26:00,189.175,189.21,189.16,189.2,217400000.0
2008-09-12 08:27:00,189.19,189.27,189.19,189.26,173200000.0
2008-09-12 08:28:00,189.26,189.275,189.23,189.275,75100000.0
2008-09-12 08:29:00,189.275,189.28,189.22,189.26,160900000.0
2008-09-12 08:30:00,189.26,189.27,189.25,189.26,155900000.0
2008-09-12 08:31:00,189.26,189.29,189.225,189.29,301800000.0
2008-09-12 08:32:00,189.29,189.31,189.25,189.255,134900000.0
2008-09-12 08:33:00,189.26,189.345,189.24,189.3,334300000.0
2008-09-12 08:34:00,189.31,189.43,189.285,189.405,327600000.0
2008-09-12 08:35:00,189.41,189.48,189.365,189.48,230600000.0
2008-09-12 08:36:00,189.48,189.625,189.47,189.58,319500000.0
2008-09-12 08:37:00,189.58,189.635,189.525,189.585,340700000.0
2008-09-12 08:38:00,189.585,189.63,189.55,189.61,277700000.0
2008-09-12 08:39:00,189.6,189.685,189.565,189.665,260000000.0
2008-09-12 08:40:00,189.68,189.81,189.675,189.8,368600000.0
2008-09-12 08:41:00,189.8,189.89,189.76,189.85,406200000.0
2008-09-12 08:42:00,189.85,189.85,189.74,189.77,561900001.0
2008-09-12 08:43:00,189.77,189.85,189.73,189.85,460800000.0
2008-09-12 08:44:00,189.85,189.89,189.805,189.88,389200000.0
2008-09-12 08:45:00,189.895,189.91,189.79,189.79,295400000.0
2008-09-12 08:46:00,189.79,189.79,189.73,189.73,233300000.0
2008-09-12 08:47:00,189.73,189.735,189.67,189.67,280000000.0
2008-09-12 08:48:00,189.73,189.73,189.595,189.62,219900000.0
2008-09-12 08:49:00,189.62,189.685,189.615,189.67,223700000.0
2008-09-12 08:50:00,189.67,189.69,189.625,189.65,268300000.0
2008-09-12 08:51:00,189.65,189.75,189.635,189.72,183900000.0
2008-09-12 08:52:00,189.71,189.82,189.71,189.745,353300000.0
2008-09-12 08:53:00,189.75,189.79,189.725,189.78,274500000.0
2008-09-12 08:54:00,189.78,189.78,189.71,189.71,112500000.0
2008-09-12 08:55:00,189.72,189.73,189.69,189.73,151900000.0
2008-09-12 08:56:00,189.73,189.73,189.68,189.7,66200000.0
2008-09-12 08:57:00,189.69,189.71,189.66,189.7,74900000.0
2008-09-12 08:58:00,189.7,189.84,189.7,189.795,288600000.0
2008-09-12 08:59:00,189.81,189.84,189.785,189.84,256200000.0
2008-09-12 09:00:00,189.84,189.94,189.805,189.93,241400000.0
2008-09-12 09:01:00,189.92,190.095,189.91,190.08,246400000.0
2008-09-12 09:02:00,190.075,190.175,190.06,190.145,332100000.0
2008-09-12 09:03:00,190.145,190.33,190.115,190.33,424300000.0
2008-09-12 09:04:00,190.32,190.39,190.295,190.39,372000000.0
2008-09-12 09:05:00,190.39,190.39,190.18,190.24,421600000.0
2008-09-12 09:06:00,190.24,190.355,190.22,190.32,472300000.0
2008-09-12 09:07:00,190.32,190.35,190.29,190.31,454500000.0
2008-09-12 09:08:00,190.31,190.32,190.225,190.27,318800000.0
2008-09-12 09:09:00,190.27,190.3,190.155,190.19,263400000.0
2008-09-12 09:10:00,190.19,190.27,190.18,190.27,211900000.0
2008-09-12 09:11:00,190.27,190.28,190.19,190.23,300000000.0
2008-09-12 09:12:00,190.22,190.31,190.21,190.27,388300000.0
2008-09-12 09:13:00,190.285,190.3,190.22,190.26,287800000.0
2008-09-12 09:14:00,190.26,190.28,190.23,190.235,211800000.0
2008-09-12 09:15:00,190.23,190.27,190.22,190.245,268900000.0
2008-09-12 09:16:00,190.26,190.27,190.155,190.17,426700000.0
2008-09-12 09:17:00,190.16,190.17,190.12,190.13,247500000.0
2008-09-12 09:18:00,190.125,190.13,189.985,189.99,169600000.0
2008-09-12 09:19:00,189.985,189.995,189.84,189.87,207100000.0
2008-09-12 09:20:00,189.87,189.915,189.83,189.885,194700000.0
2008-09-12 09:21:00,189.895,189.91,189.83,189.86,187400000.0
2008-09-12 09:22:00,189.85,189.915,189.835,189.9,145100000.0
2008-09-12 09:23:00,189.9,189.98,189.865,189.97,219300000.0
2008-09-12 09:24:00,189.98,190.1,189.97,190.1,306600000.0
2008-09-12 09:25:00,190.1,190.13,190.025,190.1,160100000.0
2008-09-12 09:26:00,190.09,190.14,190.06,190.09,140800000.0
2008-09-12 09:27:00,190.08,190.1,190.05,190.08,141100000.0
2008-09-12 09:28:00,190.08,190.115,190.04,190.115,271400000.0
2008-09-12 09:29:00,190.105,190.14,190.08,190.12,253100000.0
2008-09-12 09:30:00,190.13,190.16,190.055,190.1,321700000.0
2008-09-12 09:31:00,190.09,190.14,190.0,190.0,178500000.0
2008-09-12 09:32:00,190.0,190.01,189.96,190.0,67400000.0
2008-09-12 09:33:00,190.0,190.0,189.85,189.9,255900000.0
2008-09-12 09:34:00,189.915,189.93,189.895,189.92,274200000.0
2008-09-12 09:35:00,189.92,189.98,189.92,189.97,150500000.0
2008-09-12 09:36:00,189.98,189.99,189.93,189.99,201600000.0
2008-09-12 09:37:00,189.99,190.015,189.92,189.965,246900000.0
2008-09-12 09:38:00,189.98,189.99,189.9,189.96,205200000.0
2008-09-12 09:39:00,189.965,189.995,189.935,189.98,249600000.0
2008-09-12 09:40:00,189.97,189.99,189.93,189.93,203700000.0
2008-09-12 09:41:00,189.94,189.97,189.895,189.91,291300000.0
2008-09-12 09:42:00,189.91,189.93,189.89,189.93,295700000.0
2008-09-12 09:43:00,189.93,189.94,189.895,189.9,113300000.0
2008-09-12 09:44:00,189.9,189.9,189.83,189.84,290400000.0
2008-09-12 09:45:00,189.85,189.89,189.85,189.89,185300000.0
2008-09-12 09:46:00,189.9,189.95,189.89,189.945,144100000.0
2008-09-12 09:47:00,189.945,189.99,189.895,189.9,238800000.0
2008-09-12 09:48:00,189.9,189.91,189.81,189.83,338000000.0
2008-09-12 09:49:00,189.83,189.84,189.72,189.75,294100000.0
2008-09-12 09:50:00,189.75,189.81,189.74,189.785,143700000.0
2008-09-12 09:51:00,189.79,189.79,189.685,189.77,268400000.0
2008-09-12 09:52:00,189.77,189.78,189.71,189.72,238700000.0
2008-09-12 09:53:00,189.71,189.75,189.7,189.75,236600000.0
2008-09-12 09:54:00,189.75,189.77,189.685,189.76,170300000.0
2008-09-12 09:55:00,189.75,189.8,189.725,189.775,182500000.0
2008-09-12 09:56:00,189.765,189.83,189.765,189.83,187800000.0
2008-09-12 09:57:00,189.83,189.83,189.76,189.77,192600000.0
2008-09-12 09:58:00,189.77,189.77,189.72,189.75,119900000.0
2008-09-12 09:59:00,189.75,189.77,189.725,189.725,161700000.0
2008-09-12 10:00:00,189.735,189.86,189.715,189.85,196700000.0
2008-09-12 10:01:00,189.85,189.92,189.84,189.9,337700000.0
2008-09-12 10:02:00,189.91,189.91,189.85,189.91,249100000.0
2008-09-12 10:03:00,189.9,189.98,189.9,189.96,226800000.0
2008-09-12 10:04:00,189.96,190.07,189.95,190.07,305600000.0
2008-09-12 10:05:00,190.07,190.08,190.01,190.01,217900000.0
2008-09-12 10:06:00,190.01,190.04,190.01,190.03,146900000.0
2008-09-12 10:07:00,190.03,190.04,189.925,189.93,302000000.0
2008-09-12 10:08:00,189.93,189.94,189.9,189.93,191700000.0
2008-09-12 10:09:00,189.93,190.0,189.9,189.94,241000000.0
2008-09-12 10:10:00,189.94,189.95,189.88,189.93,164500000.0
2008-09-12 10:11:00,189.93,190.05,189.9,190.03,361700000.0
2008-09-12 10:12:00,190.03,190.12,190.0,190.01,350200000.0
2008-09-12 10:13:00,190.01,190.27,190.0,190.2,411300000.0
2008-09-12 10:14:00,190.2,190.25,190.165,190.25,287600000.0
2008-09-12 10:15:00,190.25,190.31,190.22,190.31,173700000.0
2008-09-12 10:16:00,190.31,190.31,190.195,190.23,287900000.0
2008-09-12 10:17:00,190.23,190.25,190.2,190.23,217800000.0
2008-09-12 10:18:00,190.23,190.305,190.22,190.24,292200000.0
2008-09-12 10:19:00,190.24,190.34,190.23,190.33,330700000.0
2008-09-12 10:20:00,190.325,190.33,190.29,190.31,208000000.0
2008-09-12 10:21:00,190.31,190.38,190.305,190.35,141600000.0
2008-09-12 10:22:00,190.335,190.37,190.215,190.24,276100000.0
2008-09-12 10:23:00,190.24,190.25,190.2,190.25,312000000.0
2008-09-12 10:24:00,190.25,190.335,190.23,190.23,408400000.0
2008-09-12 10:25:00,190.22,190.26,190.17,190.18,449900000.0
2008-09-12 10:26:00,190.18,190.28,190.18,190.27,286500000.0
2008-09-12 10:27:00,190.26,190.335,190.26,190.3,462700000.0
2008-09-12 10:28:00,190.3,190.315,190.285,190.285,157000000.0
2008-09-12 10:29:00,190.29,190.31,190.29,190.3,163300000.0
2008-09-12 10:30:00,190.28,190.33,190.25,190.33,937599998.0
2008-09-12 10:31:00,190.33,190.45,190.33,190.43,589900000.0
2008-09-12 10:32:00,190.43,190.43,190.37,190.4,329900000.0
2008-09-12 10:33:00,190.39,190.43,190.39,190.42,183500001.0
2008-09-12 10:34:00,190.42,190.445,190.36,190.38,245100000.0
2008-09-12 10:35:00,190.385,190.415,190.36,190.375,207800000.0
2008-09-12 10:36:00,190.38,190.44,190.365,190.415,212100000.0
2008-09-12 10:37:00,190.43,190.5,190.4,190.4,133900000.0
2008-09-12 10:38:00,190.4,190.44,190.36,190.395,207700000.0
2008-09-12 10:39:00,190.39,190.43,190.39,190.39,132300000.0
2008-09-12 10:40:00,190.4,190.455,190.4,190.44,184800000.0
2008-09-12 10:41:00,190.44,190.47,190.415,190.46,334600000.0
2008-09-12 10:42:00,190.455,190.475,190.44,190.45,94600000.0
2008-09-12 10:43:00,190.45,190.48,190.43,190.47,236100000.0
2008-09-12 10:44:00,190.48,190.48,190.425,190.47,234800000.0
2008-09-12 10:45:00,190.48,190.56,190.44,190.52,175100000.0
2008-09-12 10:46:00,190.505,190.565,190.47,190.53,171800000.0
2008-09-12 10:47:00,190.54,190.55,190.455,190.47,289700000.0
2008-09-12 10:48:00,190.47,190.56,190.47,190.56,219700000.0
2008-09-12 10:49:00,190.55,190.65,190.55,190.64,283800000.0
2008-09-12 10:50:00,190.63,190.655,190.59,190.6,204800000.0
2008-09-12 10:51:00,190.6,190.67,190.55,190.61,327400000.0
2008-09-12 10:52:00,190.61,190.61,190.555,190.56,226200000.0
2008-09-12 10:53:00,190.56,190.57,190.49,190.49,282800000.0
2008-09-12 10:54:00,190.48,190.48,190.4,190.44,322700000.0
2008-09-12 10:55:00,190.44,190.47,190.42,190.44,464700000.0
2008-09-12 10:56:00,190.44,190.44,190.365,190.43,493600002.0
2008-09-12 10:57:00,190.44,190.44,190.415,190.425,457300000.0
2008-09-12 10:58:00,190.43,190.45,190.365,190.375,425200001.0
2008-09-12 10:59:00,190.38,190.46,190.325,190.45,396400000.0
2008-09-12 11:00:00,190.44,190.45,190.35,190.36,145500000.0
2008-09-12 11:01:00,190.37,190.37,190.34,190.37,172500000.0
2008-09-12 11:02:00,190.37,190.39,190.285,190.33,182000000.0
2008-09-12 11:03:00,190.34,190.35,190.25,190.26,377200000.0
2008-09-12 11:04:00,190.27,190.29,190.23,190.245,277200000.0
2008-09-12 11:05:00,190.25,190.34,190.25,190.34,341900000.0
2008-09-12 11:06:00,190.355,190.4,190.325,190.36,220600000.0
2008-09-12 11:07:00,190.36,190.4,190.34,190.38,273900000.0
2008-09-12 11:08:00,190.37,190.41,190.36,190.39,176700000.0
2008-09-12 11:09:00,190.38,190.415,190.28,190.3,254600000.0
2008-09-12 11:10:00,190.3,190.32,190.235,190.24,310900000.0
2008-09-12 11:11:00,190.25,190.295,190.24,190.27,196500000.0
2008-09-12 11:12:00,190.28,190.37,190.28,190.37,277600000.0
2008-09-12 11:13:00,190.38,190.45,190.365,190.45,220800000.0
2008-09-12 11:14:00,190.44,190.44,190.34,190.34,200400000.0
2008-09-12 11:15:00,190.33,190.38,190.33,190.37,60700000.0
2008-09-12 11:16:00,190.37,190.49,190.37,190.465,362000000.0
2008-09-12 11:17:00,190.48,190.52,190.47,190.5,325700000.0
2008-09-12 11:18:00,190.5,190.525,190.43,190.43,286400000.0
2008-09-12 11:19:00,190.43,190.44,190.305,190.34,226900000.0
2008-09-12 11:20:00,190.34,190.34,190.2,190.28,303700000.0
2008-09-12 11:21:00,190.265,190.32,190.235,190.27,250400000.0
2008-09-12 11:22:00,190.27,190.29,190.19,190.23,235000000.0
2008-09-12 11:23:00,190.235,190.27,190.175,190.24,237600000.0
2008-09-12 11:24:00,190.25,190.255,190.105,190.12,167200000.0
2008-09-12 11:25:00,190.13,190.17,190.12,190.17,163300000.0
2008-09-12 11:26:00,190.16,190.21,190.15,190.15,163800000.0
2008-09-12 11:27:00,190.14,190.175,190.11,190.13,213700000.0
2008-09-12 11:28:00,190.12,190.17,190.12,190.17,187900000.0
2008-09-12 11:29:00,190.17,190.19,190.16,190.17,84900000.0
2008-09-12 11:30:00,190.17,190.23,190.17,190.21,92500000.0
2008-09-12 11:31:00,190.21,190.21,190.11,190.14,277200000.0
2008-09-12 11:32:00,190.15,190.18,190.105,190.18,231700000.0
2008-09-12 11:33:00,190.19,190.21,190.17,190.21,116400000.0
2008-09-12 11:34:00,190.2,190.21,190.115,190.125,208300000.0
2008-09-12 11:35:00,190.13,190.13,190.09,190.12,324400000.0
2008-09-12 11:36:00,190.12,190.12,190.0,190.05,297600000.0
2008-09-12 11:37:00,190.05,190.14,190.05,190.1,183100000.0
2008-09-12 11:38:00,190.1,190.12,190.1,190.11,86300001.0
2008-09-12 11:39:00,190.12,190.165,190.105,190.165,153300000.0
2008-09-12 11:40:00,190.17,190.2,190.135,190.18,150300000.0
2008-09-12 11:41:00,190.18,190.18,190.075,190.14,185300000.0
2008-09-12 11:42:00,190.1,190.15,190.1,190.15,112400000.0
2008-09-12 11:43:00,190.15,190.15,190.12,190.13,165400000.0
2008-09-12 11:44:00,190.12,190.17,190.1,190.16,301400001.0
2008-09-12 11:45:00,190.17,190.17,190.07,190.13,444900000.0
2008-09-12 11:46:00,190.14,190.15,190.09,190.09,130100000.0
2008-09-12 11:47:00,190.1,190.15,190.09,190.14,200800000.0
2008-09-12 11:48:00,190.13,190.15,190.085,190.1,183200000.0
2008-09-12 11:49:00,190.1,190.14,190.07,190.12,399700000.0
2008-09-12 11:50:00,190.12,190.165,190.075,190.15,486900000.0
2008-09-12 11:51:00,190.16,190.19,190.13,190.16,237800000.0
2008-09-12 11:52:00,190.16,190.17,190.1,190.15,254900000.0
2008-09-12 11:53:00,190.15,190.16,190.11,190.11,366300000.0
2008-09-12 11:54:00,190.11,190.13,190.03,190.065,330900000.0
2008-09-12 11:55:00,190.065,190.11,190.05,190.11,101500000.0
2008-09-12 11:56:00,190.11,190.18,190.11,190.16,263700000.0
2008-09-12 11:57:00,190.16,190.17,190.085,190.09,314800000.0
2008-09-12 11:58:00,190.09,190.1,190.05,190.05,196100000.0
2008-09-12 11:59:00,190.06,190.06,190.015,190.02,281600000.0
2008-09-12 12:00:00,190.03,190.09,190.03,190.09,178700000.0
2008-09-12 12:01:00,190.09,190.16,190.07,190.11,307700000.0
2008-09-12 12:02:00,190.11,190.17,190.105,190.16,190800000.0
2008-09-12 12:03:00,190.17,190.29,190.17,190.26,439000000.0
2008-09-12 12:04:00,190.26,190.32,190.235,190.32,198100000.0
2008-09-12 12:05:00,190.335,190.37,190.31,190.36,152300000.0
2008-09-12 12:06:00,190.36,190.51,190.35,190.495,491700000.0
2008-09-12 12:07:00,190.51,190.51,190.43,190.47,376500000.0
2008-09-12 12:08:00,190.47,190.49,190.44,190.47,437900000.0
2008-09-12 12:09:00,190.47,190.48,190.375,190.48,229100000.0
2008-09-12 12:10:00,190.465,190.51,190.425,190.47,568600000.0
2008-09-12 12:11:00,190.47,190.52,190.47,190.5,470600000.0
2008-09-12 12:12:00,190.5,190.54,190.42,190.43,338200000.0
2008-09-12 12:13:00,190.43,190.48,190.42,190.48,356100000.0
2008-09-12 12:14:00,190.495,190.51,190.43,190.46,261700000.0
2008-09-12 12:15:00,190.46,190.46,190.415,190.45,232500000.0
2008-09-12 12:16:00,190.45,190.45,190.38,190.42,492300000.0
2008-09-12 12:17:00,190.42,190.47,190.39,190.45,302600000.0
2008-09-12 12:18:00,190.45,190.45,190.38,190.415,171900000.0
2008-09-12 12:19:00,190.415,190.435,190.36,190.38,491400000.0
2008-09-12 12:20:00,190.38,190.39,190.34,190.35,416300000.0
2008-09-12 12:21:00,190.35,190.35,190.35,190.35,475200000.0
2008-09-12 12:22:00,190.35,190.35,190.27,190.28,364600000.0
2008-09-12 12:23:00,190.29,190.3,190.25,190.27,159600000.0
2008-09-12 12:24:00,190.26,190.26,190.185,190.21,166900000.0
2008-09-12 12:25:00,190.21,190.22,190.17,190.17,346100000.0
2008-09-12 12:26:00,190.17,190.19,190.165,190.17,222300000.0
2008-09-12 12:27:00,190.185,190.28,190.185,190.25,213000000.0
2008-09-12 12:28:00,190.25,190.295,190.225,190.29,202800000.0
2008-09-12 12:29:00,190.29,190.335,190.265,190.32,279000000.0
2008-09-12 12:30:00,190.32,190.375,190.295,190.37,265100000.0
2008-09-12 12:31:00,190.36,190.37,190.34,190.35,133000000.0
2008-09-12 12:32:00,190.34,190.35,190.305,190.31,126400000.0
2008-09-12 12:33:00,190.31,190.31,190.245,190.25,79800000.0
2008-09-12 12:34:00,190.25,190.26,190.225,190.24,189300000.0
2008-09-12 12:35:00,190.25,190.3,190.24,190.26,256400000.0
2008-09-12 12:36:00,190.26,190.295,190.24,190.28,264200000.0
2008-09-12 12:37:00,190.28,190.3,190.22,190.22,199700000.0
2008-09-12 12:38:00,190.22,190.25,190.2,190.23,164400000.0
2008-09-12 12:39:00,190.23,190.25,190.225,190.24,44600000.0
2008-09-12 12:40:00,190.24,190.275,190.14,190.14,170300000.0
2008-09-12 12:41:00,190.13,190.14,190.02,190.07,315400000.0
2008-09-12 12:42:00,190.07,190.155,190.07,190.155,214100000.0
2008-09-12 12:43:00,190.15,190.19,190.06,190.19,298200000.0
2008-09-12 12:44:00,190.2,190.22,190.1,190.1,233700000.0
2008-09-12 12:45:00,190.095,190.095,190.04,190.06,270000000.0
2008-09-12 12:46:00,190.06,190.06,190.025,190.03,103300000.0
2008-09-12 12:47:00,190.03,190.03,190.03,190.03,42000000.0
2008-09-12 12:48:00,190.03,190.03,190.03,190.03,29000000.0
2008-09-12 12:49:00,190.03,190.03,189.955,189.955,160200000.0
2008-09-12 12:50:00,190.0,190.0,189.96,189.98,217200000.0
2008-09-12 12:51:00,189.97,189.99,189.93,189.95,90200000.0
2008-09-12 12:52:00,189.94,189.955,189.87,189.92,287900000.0
2008-09-12 12:53:00,189.92,189.935,189.91,189.93,240000000.0
2008-09-12 12:54:00,189.92,189.93,189.875,189.89,165500000.0
2008-09-12 12:55:00,189.88,189.92,189.86,189.89,271200000.0
2008-09-12 12:56:00,189.89,189.93,189.88,189.91,137500000.0
2008-09-12 12:57:00,189.91,189.95,189.91,189.93,194800000.0
2008-09-12 12:58:00,189.93,189.95,189.845,189.86,384200000.0
2008-09-12 12:59:00,189.86,189.945,189.86,189.93,289000000.0
2008-09-12 13:00:00,189.93,189.95,189.88,189.93,266200000.0
2008-09-12 13:01:00,189.93,190.035,189.93,190.035,222700000.0
2008-09-12 13:02:00,190.035,190.095,189.945,189.98,354200000.0
2008-09-12 13:03:00,189.98,190.06,189.975,190.0,228000000.0
2008-09-12 13:04:00,190.015,190.04,190.01,190.03,131300000.0
2008-09-12 13:05:00,190.04,190.07,190.025,190.06,73700000.0
2008-09-12 13:06:00,190.05,190.05,189.93,189.97,307300000.0
2008-09-12 13:07:00,189.97,189.97,189.93,189.94,261800000.0
2008-09-12 13:08:00,189.9,189.94,189.835,189.85,657700019.0
2008-09-12 13:09:00,189.84,189.9,189.72,189.73,214900000.0
2008-09-12 13:10:00,189.73,189.76,189.655,189.72,608600000.0
2008-09-12 13:11:00,189.72,189.72,189.63,189.63,494000000.0
2008-09-12 13:12:00,189.65,189.75,189.64,189.75,289700000.0
2008-09-12 13:13:00,189.75,189.77,189.705,189.76,184900000.0
2008-09-12 13:14:00,189.76,189.76,189.63,189.71,397099997.0
2008-09-12 13:15:00,189.7,189.76,189.7,189.76,249700000.0
2008-09-12 13:16:00,189.75,189.795,189.725,189.79,242400000.0
2008-09-12 13:17:00,189.79,189.79,189.72,189.73,257600000.0
2008-09-12 13:18:00,189.73,189.75,189.72,189.74,195300000.0
2008-09-12 13:19:00,189.74,189.74,189.69,189.7,181700000.0
2008-09-12 13:20:00,189.7,189.7,189.6,189.61,213300000.0
2008-09-12 13:21:00,189.61,189.62,189.575,189.59,232100000.0
2008-09-12 13:22:00,189.595,189.61,189.58,189.6,163700000.0
2008-09-12 13:23:00,189.6,189.63,189.6,189.62,82900000.0
2008-09-12 13:24:00,189.62,189.65,189.6,189.65,76400000.0
2008-09-12 13:25:00,189.65,189.665,189.615,189.625,168600000.0
2008-09-12 13:26:00,189.61,189.61,189.51,189.54,288200000.0
2008-09-12 13:27:00,189.55,189.61,189.54,189.59,257500000.0
2008-09-12 13:28:00,189.59,189.6,189.56,189.6,111600000.0
2008-09-12 13:29:00,189.6,189.61,189.585,189.61,198200000.0
2008-09-12 13:30:00,189.62,189.67,189.61,189.67,284400000.0
2008-09-12 13:31:00,189.665,189.685,189.41,189.505,521900000.0
2008-09-12 13:32:00,189.5,189.56,189.47,189.5,380300000.0
2008-09-12 13:33:00,189.49,189.54,189.48,189.54,169600000.0
2008-09-12 13:34:00,189.54,189.565,189.54,189.56,80900000.0
2008-09-12 13:35:00,189.56,189.62,189.54,189.58,358400000.0
2008-09-12 13:36:00,189.585,189.585,189.415,189.415,489800000.0
2008-09-12 13:37:00,189.42,189.44,189.395,189.43,526900001.0
2008-09-12 13:38:00,189.43,189.47,189.325,189.36,379400000.0
2008-09-12 13:39:00,189.36,189.36,189.14,189.14,508700000.0
2008-09-12 13:40:00,189.125,189.17,189.03,189.135,518010000.0
2008-09-12 13:41:00,189.16,189.29,189.14,189.28,609000000.0
2008-09-12 13:42:00,189.28,189.32,189.25,189.31,231100000.0
2008-09-12 13:43:00,189.31,189.325,189.13,189.28,343300000.0
2008-09-12 13:44:00,189.28,189.28,189.195,189.22,338700000.0
2008-09-12 13:45:00,189.22,189.3,189.19,189.29,329200000.0
2008-09-12 13:46:00,189.29,189.31,189.27,189.27,322300000.0
2008-09-12 13:47:00,189.27,189.3,189.21,189.25,401600000.0
2008-09-12 13:48:00,189.24,189.29,189.18,189.18,162000000.0
2008-09-12 13:49:00,189.18,189.18,189.115,189.15,402800000.0
2008-09-12 13:50:00,189.15,189.3,189.15,189.28,344900000.0
2008-09-12 13:51:00,189.28,189.325,189.24,189.25,165200000.0
2008-09-12 13:52:00,189.25,189.27,189.24,189.26,199600000.0
2008-09-12 13:53:00,189.26,189.3,189.215,189.26,286100000.0
2008-09-12 13:54:00,189.26,189.28,189.23,189.26,349300000.0
2008-09-12 13:55:00,189.26,189.265,189.18,189.19,268900000.0
2008-09-12 13:56:00,189.19,189.19,189.12,189.14,262400000.0
2008-09-12 13:57:00,189.14,189.23,189.14,189.23,331800000.0
2008-09-12 13:58:00,189.23,189.265,189.205,189.265,186600000.0
2008-09-12 13:59:00,189.265,189.4,189.24,189.4,408700000.0
2008-09-12 14:00:00,189.4,189.42,189.355,189.37,292100000.0
2008-09-12 14:01:00,189.36,189.385,189.32,189.34,369000000.0
2008-09-12 14:02:00,189.34,189.43,189.33,189.42,311600000.0
2008-09-12 14:03:00,189.42,189.43,189.355,189.38,215400000.0
2008-09-12 14:04:00,189.38,189.425,189.375,189.415,274700000.0
2008-09-12 14:05:00,189.43,189.49,189.39,189.465,202300000.0
2008-09-12 14:06:00,189.465,189.49,189.385,189.475,411600000.0
2008-09-12 14:07:00,189.475,189.48,189.415,189.42,347800000.0
2008-09-12 14:08:00,189.425,189.465,189.41,189.42,270600000.0
2008-09-12 14:09:00,189.42,189.43,189.38,189.4,312100000.0
2008-09-12 14:10:00,189.395,189.48,189.395,189.48,183000000.0
2008-09-12 14:11:00,189.465,189.535,189.465,189.47,284600000.0
2008-09-12 14:12:00,189.47,189.47,189.39,189.41,265100000.0
2008-09-12 14:13:00,189.41,189.46,189.41,189.45,292100000.0
2008-09-12 14:14:00,189.45,189.515,189.415,189.515,324400000.0
2008-09-12 14:15:00,189.505,189.52,189.4,189.435,371400000.0
2008-09-12 14:16:00,189.435,189.46,189.43,189.44,172400000.0
2008-09-12 14:17:00,189.445,189.49,189.435,189.45,155900000.0
2008-09-12 14:18:00,189.45,189.53,189.45,189.53,252300000.0
2008-09-12 14:19:00,189.525,189.53,189.49,189.52,187000000.0
2008-09-12 14:20:00,189.52,189.52,189.43,189.445,61870000.0
2008-09-12 14:21:00,189.445,189.45,189.36,189.38,186000000.0
2008-09-12 14:22:00,189.38,189.42,189.38,189.415,171700000.0
2008-09-12 14:23:00,189.415,189.43,189.37,189.38,369700000.0
2008-09-12 14:24:00,189.39,189.435,189.38,189.38,205800000.0
2008-09-12 14:25:00,189.38,189.44,189.33,189.4,327200000.0
2008-09-12 14:26:00,189.4,189.425,189.36,189.415,379300000.0
2008-09-12 14:27:00,189.42,189.59,189.41,189.575,504700000.0
2008-09-12 14:28:00,189.575,189.62,189.555,189.62,293500000.0
2008-09-12 14:29:00,189.625,189.655,189.535,189.63,281100000.0
2008-09-12 14:30:00,189.645,189.645,189.265,189.265,601600000.0
2008-09-12 14:31:00,189.25,189.365,189.245,189.315,493500000.0
2008-09-12 14:32:00,189.315,189.44,189.315,189.44,377900000.0
2008-09-12 14:33:00,189.455,189.59,189.42,189.565,363800000.0
2008-09-12 14:34:00,189.565,189.69,189.55,189.61,371200000.0
2008-09-12 14:35:00,189.61,189.79,189.61,189.78,455900000.0
2008-09-12 14:36:00,189.78,189.845,189.745,189.775,509600000.0
2008-09-12 14:37:00,189.77,189.8,189.73,189.76,426300000.0
2008-09-12 14:38:00,189.75,189.84,189.74,189.805,432800000.0
2008-09-12 14:39:00,189.785,189.82,189.7,189.74,232500000.0
2008-09-12 14:40:00,189.74,189.82,189.74,189.775,390100000.0
2008-09-12 14:41:00,189.775,189.855,189.775,189.83,379000000.0
2008-09-12 14:42:00,189.805,189.88,189.795,189.83,304600000.0
2008-09-12 14:43:00,189.83,189.91,189.83,189.88,171200000.0
2008-09-12 14:44:00,189.89,189.89,189.855,189.87,68500000.0
2008-09-12 14:45:00,189.87,189.87,189.76,189.77,133400000.0
2008-09-12 14:46:00,189.77,189.88,189.755,189.87,400500000.0
2008-09-12 14:47:00,189.87,189.97,189.86,189.97,424300001.0
2008-09-12 14:48:00,189.97,189.99,189.92,189.92,1058800053.0
2008-09-12 14:49:00,189.93,189.97,189.88,189.92,221700000.0
2008-09-12 14:50:00,189.92,189.97,189.895,189.96,236600000.0
2008-09-12 14:51:00,189.96,189.99,189.905,189.99,319100002.0
2008-09-12 14:52:00,189.975,190.095,189.97,190.01,519600000.0
2008-09-12 14:53:00,190.04,190.065,189.99,190.01,426600000.0
2008-09-12 14:54:00,190.01,190.145,189.975,190.13,302700000.0
2008-09-12 14:55:00,190.13,190.13,190.055,190.07,87300000.0
2008-09-12 14:56:00,190.06,190.06,189.925,189.975,207000000.0
2008-09-12 14:57:00,189.98,189.98,189.83,189.85,213900000.0
2008-09-12 14:58:00,189.865,189.9,189.845,189.9,245500000.0
2008-09-12 14:59:00,189.89,190.0,189.89,189.97,302800000.0
2008-09-12 15:00:00,189.97,190.02,189.96,190.01,161300000.0
2008-09-12 15:01:00,190.01,190.01,189.87,189.9,242700000.0
2008-09-12 15:02:00,189.9,189.91,189.79,189.8,368300000.0
2008-09-12 15:03:00,189.8,189.86,189.765,189.84,218100000.0
2008-09-12 15:04:00,189.835,189.9,189.82,189.83,235300000.0
2008-09-12 15:05:00,189.83,189.83,189.665,189.69,348600000.0
2008-09-12 15:06:00,189.685,189.76,189.68,189.75,246200000.0
2008-09-12 15:07:00,189.74,189.77,189.64,189.64,124200000.0
2008-09-12 15:08:00,189.65,189.67,189.535,189.66,346400000.0
2008-09-12 15:09:00,189.66,189.67,189.57,189.58,299100000.0
2008-09-12 15:10:00,189.58,189.7,189.575,189.69,402000000.0
2008-09-12 15:11:00,189.69,189.69,189.595,189.595,432600000.0
2008-09-12 15:12:00,189.595,189.64,189.595,189.625,138500000.0
2008-09-12 15:13:00,189.64,189.655,189.6,189.655,328400000.0
2008-09-12 15:14:00,189.67,189.725,189.635,189.72,377200000.0
2008-09-12 15:15:00,189.72,189.72,189.63,189.69,259400000.0
2008-09-12 15:16:00,189.7,189.745,189.64,189.74,158800000.0
2008-09-12 15:17:00,189.75,189.865,189.74,189.85,358400000.0
2008-09-12 15:18:00,189.85,189.86,189.81,189.85,111200000.0
2008-09-12 15:19:00,189.86,190.02,189.84,189.99,305200000.0
2008-09-12 15:20:00,189.99,190.07,189.93,189.95,290900000.0
2008-09-12 15:21:00,189.95,190.015,189.93,189.965,223600000.0
2008-09-12 15:22:00,189.965,189.98,189.9,189.95,210900000.0
2008-09-12 15:23:00,189.96,189.96,189.93,189.93,72600000.0
2008-09-12 15:24:00,189.93,190.06,189.915,189.93,296400000.0
2008-09-12 15:25:00,189.93,190.005,189.91,189.98,283400000.0
2008-09-12 15:26:00,189.98,189.985,189.92,189.97,125300000.0
2008-09-12 15:27:00,189.97,189.975,189.93,189.93,47700000.0
2008-09-12 15:28:00,189.945,189.945,189.775,189.805,96600000.0
2008-09-12 15:29:00,189.82,189.85,189.615,189.7,280500000.0
2008-09-12 15:30:00,189.7,189.7,189.56,189.58,122100000.0
2008-09-12 15:31:00,189.59,189.74,189.56,189.705,246000000.0
2008-09-12 15:32:00,189.71,189.85,189.68,189.85,389400000.0
2008-09-12 15:33:00,189.86,189.935,189.805,189.92,321900000.0
2008-09-12 15:34:00,189.92,190.08,189.92,190.08,416700000.0
2008-09-12 15:35:00,190.07,190.31,190.07,190.21,381300000.0
2008-09-12 15:36:00,190.2,190.27,190.18,190.205,340200000.0
2008-09-12 15:37:00,190.195,190.195,189.95,189.97,379700000.0
2008-09-12 15:38:00,189.965,190.075,189.95,190.07,451100000.0
2008-09-12 15:39:00,190.06,190.07,190.0,190.05,280700000.0
2008-09-12 15:40:00,190.05,190.06,189.95,190.0,399800000.0
2008-09-12 15:41:00,190.0,190.05,189.92,189.985,450700000.0
2008-09-12 15:42:00,190.005,190.055,189.985,190.01,399600000.0
2008-09-12 15:43:00,190.01,190.2,190.01,190.2,474900000.0
2008-09-12 15:44:00,190.19,190.2,190.09,190.14,363700000.0
2008-09-12 15:45:00,190.135,190.165,190.0,190.0,345000000.0
2008-09-12 15:46:00,190.0,190.04,189.97,189.99,249400000.0
2008-09-12 15:47:00,189.99,190.005,189.94,190.005,200700000.0
2008-09-12 15:48:00,190.02,190.04,189.965,189.98,311900000.0
2008-09-12 15:49:00,189.98,190.01,189.885,189.9,411900000.0
2008-09-12 15:50:00,189.9,189.935,189.85,189.88,333500000.0
2008-09-12 15:51:00,189.88,190.1,189.88,190.07,429500000.0
2008-09-12 15:52:00,190.08,190.17,190.07,190.12,438100000.0
2008-09-12 15:53:00,190.13,190.175,190.06,190.16,167400000.0
2008-09-12 15:54:00,190.15,190.43,190.15,190.35,505100000.0
2008-09-12 15:55:00,190.35,190.385,190.205,190.275,412700000.0
2008-09-12 15:56:00,190.185,190.365,190.145,190.27,419700000.0
2008-09-12 15:57:00,190.28,190.32,190.12,190.2,432400000.0
2008-09-12 15:58:00,190.21,190.28,190.145,190.19,322600000.0
2008-09-12 15:59:00,190.18,190.18,190.03,190.04,409700000.0
2008-09-12 16:00:00,190.035,190.085,189.915,190.005,369100000.0
2008-09-12 16:01:00,190.02,190.12,189.995,189.995,247500000.0
2008-09-12 16:02:00,190.0,190.12,189.99,190.05,434400000.0
2008-09-12 16:03:00,190.06,190.27,190.06,190.265,427700000.0
2008-09-12 16:04:00,190.27,190.315,190.25,190.26,389700000.0
2008-09-12 16:05:00,190.26,190.44,190.26,190.39,323000000.0
2008-09-12 16:06:00,190.38,190.5,190.35,190.5,370600000.0
2008-09-12 16:07:00,190.5,190.6,190.49,190.53,381200000.0
2008-09-12 16:08:00,190.53,190.53,190.38,190.38,314600000.0
2008-09-12 16:09:00,190.38,190.5,190.37,190.45,454900000.0
2008-09-12 16:10:00,190.45,190.47,190.38,190.47,623500003.0
2008-09-12 16:11:00,190.47,190.47,190.235,190.25,856000027.0
2008-09-12 16:12:00,190.25,190.31,190.22,190.29,287900000.0
2008-09-12 16:13:00,190.3,190.415,190.27,190.4,251500000.0
2008-09-12 16:14:00,190.405,190.51,190.4,190.49,254300000.0
2008-09-12 16:15:00,190.48,190.555,190.45,190.53,227400000.0
2008-09-12 16:16:00,190.54,190.7,190.54,190.63,349200000.0
2008-09-12 16:17:00,190.64,190.68,190.52,190.57,370200000.0
2008-09-12 16:18:00,190.57,190.64,190.56,190.59,261900000.0
2008-09-12 16:19:00,190.58,190.6,190.51,190.57,255600000.0
2008-09-12 16:20:00,190.56,190.59,190.48,190.48,324400000.0
2008-09-12 16:21:00,190.48,190.55,190.48,190.51,226600000.0
2008-09-12 16:22:00,190.51,190.65,190.485,190.6,298700000.0
2008-09-12 16:23:00,190.6,190.67,190.6,190.65,197500000.0
2008-09-12 16:24:00,190.65,190.67,190.58,190.65,419400000.0
2008-09-12 16:25:00,190.65,190.81,190.645,190.8,499200000.0
2008-09-12 16:26:00,190.8,190.9,190.79,190.84,405600000.0
2008-09-12 16:27:00,190.84,190.895,190.795,190.84,287000000.0
2008-09-12 16:28:00,190.83,190.94,190.83,190.92,180900000.0
2008-09-12 16:29:00,190.935,190.98,190.9,190.92,244600000.0
2008-09-12 16:30:00,190.92,190.92,190.825,190.89,371900000.0
2008-09-12 16:31:00,190.89,190.89,190.81,190.84,273700000.0
2008-09-12 16:32:00,190.83,190.85,190.79,190.84,309100000.0
2008-09-12 16:33:00,190.84,190.85,190.79,190.83,321400000.0
2008-09-12 16:34:00,190.83,190.99,190.83,190.99,231800000.0
2008-09-12 16:35:00,190.99,191.075,190.89,191.075,308400000.0
2008-09-12 16:36:00,191.08,191.09,190.95,190.98,196916875.0
2008-09-12 16:37:00,190.97,190.97,190.905,190.92,233700000.0
2008-09-12 16:38:00,190.92,190.935,190.895,190.93,105100000.0
2008-09-12 16:39:00,190.94,191.1,190.94,191.09,344400000.0
2008-09-12 16:40:00,191.095,191.13,191.09,191.11,203700000.0
2008-09-12 16:41:00,191.11,191.23,191.09,191.225,308400000.0
2008-09-12 16:42:00,191.21,191.27,191.175,191.25,345000000.0
2008-09-12 16:43:00,191.25,191.33,191.175,191.21,250200000.0
2008-09-12 16:44:00,191.22,191.24,191.15,191.24,257900000.0
2008-09-12 16:45:00,191.25,191.335,191.195,191.205,341100000.0
2008-09-12 16:46:00,191.23,191.305,191.23,191.26,238700000.0
2008-09-12 16:47:00,191.27,191.435,191.26,191.435,273700000.0
2008-09-12 16:48:00,191.415,191.47,191.405,191.44,257600000.0
2008-09-12 16:49:00,191.43,191.63,191.43,191.63,248862500.0
2008-09-12 16:50:00,191.625,191.68,191.58,191.63,202884375.0
2008-09-12 16:51:00,191.63,191.63,191.49,191.5,284200000.0
2008-09-12 16:52:00,191.51,191.56,191.475,191.56,243000000.0
2008-09-12 16:53:00,191.57,191.61,191.555,191.57,226200000.0
2008-09-12 16:54:00,191.57,191.615,191.55,191.605,211400000.0
2008-09-12 16:55:00,191.62,191.65,191.55,191.55,284500000.0
2008-09-12 16:56:00,191.55,191.59,191.485,191.505,138400000.0
2008-09-12 16:57:00,191.51,191.55,191.47,191.53,146300000.0
2008-09-12 16:58:00,191.545,191.59,191.51,191.59,267200000.0
2008-09-12 16:59:00,191.59,191.635,191.44,191.555,389200000.0
2008-09-12 17:00:00,191.56,191.69,191.505,191.69,322300000.0
2008-09-12 17:01:00,191.7,191.745,191.615,191.665,366100000.0
2008-09-12 17:02:00,191.68,191.75,191.63,191.73,293300000.0
2008-09-12 17:03:00,191.72,191.805,191.695,191.79,320100000.0
2008-09-12 17:04:00,191.79,191.875,191.77,191.79,276800000.0
2008-09-12 17:05:00,191.79,192.03,191.765,192.03,292700000.0
2008-09-12 17:06:00,192.035,192.07,191.91,191.93,342200000.0
2008-09-12 17:07:00,191.92,191.985,191.92,191.975,394700000.0
2008-09-12 17:08:00,191.98,192.03,191.975,192.005,209400000.0
2008-09-12 17:09:00,192.005,192.02,191.975,192.01,140200000.0
2008-09-12 17:10:00,192.01,192.07,191.98,192.05,233500000.0
2008-09-12 17:11:00,192.065,192.11,192.045,192.07,289900000.0
2008-09-12 17:12:00,192.07,192.15,192.07,192.14,149200000.0
2008-09-12 17:13:00,192.14,192.2,192.13,192.19,175600000.0
2008-09-12 17:14:00,192.19,192.19,192.11,192.175,163400000.0
2008-09-12 17:15:00,192.18,192.34,192.18,192.34,400700000.0
2008-09-12 17:16:00,192.36,192.415,192.325,192.36,357600000.0
2008-09-12 17:17:00,192.36,192.39,192.335,192.375,130700000.0
2008-09-12 17:18:00,192.385,192.67,192.385,192.63,356500000.0
2008-09-12 17:19:00,192.63,192.82,192.62,192.715,410120000.0
2008-09-12 17:20:00,192.695,192.74,192.655,192.74,240800000.0
2008-09-12 17:21:00,192.725,192.97,192.725,192.935,320399999.0
2008-09-12 17:22:00,192.935,193.0,192.865,192.87,457600000.0
2008-09-12 17:23:00,192.87,192.92,192.83,192.91,300500000.0
2008-09-12 17:24:00,192.92,192.92,192.79,192.89,313400000.0
2008-09-12 17:25:00,192.9,192.99,192.89,192.99,290000000.0
2008-09-12 17:26:00,192.98,192.98,192.915,192.945,187300000.0
2008-09-12 17:27:00,192.945,192.945,192.82,192.87,163700000.0
2008-09-12 17:28:00,192.88,192.93,192.84,192.92,119200000.0
2008-09-12 17:29:00,192.92,192.96,192.87,192.91,185220000.0
2008-09-12 17:30:00,192.92,192.945,192.84,192.84,222100000.0
2008-09-12 17:31:00,192.87,192.87,192.63,192.635,732200000.0
2008-09-12 17:32:00,192.64,192.65,192.35,192.35,536520000.0
2008-09-12 17:33:00,192.34,192.37,192.245,192.32,296200000.0
2008-09-12 17:34:00,192.315,192.4,192.315,192.38,242400000.0
2008-09-12 17:35:00,192.39,192.41,192.295,192.37,383799999.0
2008-09-12 17:36:00,192.37,192.42,192.33,192.365,1122100002.0
2008-09-12 17:37:00,192.365,192.43,192.3,192.31,151300000.0
2008-09-12 17:38:00,192.32,192.39,192.29,192.29,274500000.0
2008-09-12 17:39:00,192.3,192.32,192.27,192.31,194400000.0
2008-09-12 17:40:00,192.31,192.385,192.27,192.31,318800000.0
2008-09-12 17:41:00,192.31,192.34,192.1,192.1,250300000.0
2008-09-12 17:42:00,192.1,192.1,191.815,191.88,323300000.0
2008-09-12 17:43:00,191.88,191.985,191.87,191.95,295900000.0
2008-09-12 17:44:00,191.96,192.05,191.94,191.94,388000000.0
2008-09-12 17:45:00,191.94,192.04,191.935,192.01,293300000.0
2008-09-12 17:46:00,192.0,192.17,191.96,192.135,301300000.0
2008-09-12 17:47:00,192.14,192.37,192.135,192.36,418600000.0
2008-09-12 17:48:00,192.36,192.53,192.34,192.52,448600000.0
2008-09-12 17:49:00,192.53,192.64,192.515,192.61,188800000.0
2008-09-12 17:50:00,192.61,192.61,192.46,192.485,255400000.0
2008-09-12 17:51:00,192.49,192.49,192.385,192.43,163700000.0
2008-09-12 17:52:00,192.43,192.44,192.25,192.255,326000000.0
2008-09-12 17:53:00,192.26,192.285,192.145,192.17,245300000.0
2008-09-12 17:54:00,192.17,192.24,192.14,192.2,225700000.0
2008-09-12 17:55:00,192.2,192.21,192.09,192.1,355500000.0
2008-09-12 17:56:00,192.1,192.12,192.035,192.1,316500000.0
2008-09-12 17:57:00,192.1,192.205,192.055,192.2,527100000.0
2008-09-12 17:58:00,192.2,192.255,192.18,192.255,450000000.0
2008-09-12 17:59:00,192.245,192.37,192.185,192.37,353200000.0
2008-09-12 18:00:00,192.37,192.42,192.34,192.35,372200000.0
2008-09-12 18:01:00,192.35,192.35,192.235,192.24,207400000.0
2008-09-12 18:02:00,192.23,192.24,192.13,192.14,189300000.0
2008-09-12 18:03:00,192.14,192.22,192.105,192.195,261100000.0
2008-09-12 18:04:00,192.2,192.205,192.105,192.115,405100000.0
2008-09-12 18:05:00,192.12,192.235,192.12,192.215,412800000.0
2008-09-12 18:06:00,192.215,192.23,192.105,192.175,256900000.0
2008-09-12 18:07:00,192.175,192.19,192.085,192.13,330400000.0
2008-09-12 18:08:00,192.13,192.145,191.97,191.995,332600000.0
2008-09-12 18:09:00,192.0,192.01,191.96,191.97,153000000.0
2008-09-12 18:10:00,191.96,192.08,191.96,192.05,199000000.0
2008-09-12 18:11:00,192.04,192.07,191.98,192.05,128100000.0
2008-09-12 18:12:00,192.04,192.08,192.03,192.035,171800000.0
2008-09-12 18:13:00,192.04,192.1,192.03,192.08,154000000.0
2008-09-12 18:14:00,192.075,192.095,192.05,192.08,198100000.0
2008-09-12 18:15:00,192.09,192.09,192.05,192.08,237800000.0
2008-09-12 18:16:00,192.09,192.27,192.09,192.23,224600000.0
2008-09-12 18:17:00,192.25,192.305,192.185,192.3,190200000.0
2008-09-12 18:18:00,192.3,192.37,192.28,192.36,252400000.0
2008-09-12 18:19:00,192.36,192.37,192.33,192.35,128900000.0
2008-09-12 18:20:00,192.35,192.37,192.32,192.33,163100000.0
2008-09-12 18:21:00,192.34,192.36,192.32,192.34,120100000.0
2008-09-12 18:22:00,192.34,192.38,192.31,192.36,175900000.0
2008-09-12 18:23:00,192.37,192.45,192.37,192.4,212900000.0
2008-09-12 18:24:00,192.4,192.435,192.37,192.42,171100000.0
2008-09-12 18:25:00,192.42,192.43,192.3,192.32,333000000.0
2008-09-12 18:26:00,192.33,192.41,192.32,192.41,220500000.0
2008-09-12 18:27:00,192.41,192.45,192.4,192.43,208900000.0
2008-09-12 18:28:00,192.42,192.53,192.42,192.5,85500000.0
2008-09-12 18:29:00,192.485,192.52,192.465,192.465,82700000.0
2008-09-12 18:30:00,192.485,192.56,192.465,192.52,160600000.0
2008-09-12 18:31:00,192.52,192.56,192.52,192.53,287300000.0
2008-09-12 18:32:00,192.53,192.565,192.48,192.48,275400000.0
2008-09-12 18:33:00,192.48,192.48,192.42,192.46,225100000.0
2008-09-12 18:34:00,192.45,192.46,192.41,192.43,102900000.0
2008-09-12 18:35:00,192.44,192.465,192.42,192.46,136100000.0
2008-09-12 18:36:00,192.475,192.495,192.45,192.48,164900000.0
2008-09-12 18:37:00,192.48,192.57,192.47,192.56,178600000.0
2008-09-12 18:38:00,192.57,192.59,192.52,192.58,183400000.0
2008-09-12 18:39:00,192.58,192.74,192.58,192.73,334800000.0
2008-09-12 18:40:00,192.73,192.75,192.635,192.66,269400000.0
2008-09-12 18:41:00,192.66,192.67,192.595,192.67,291100000.0
2008-09-12 18:42:00,192.67,192.77,192.67,192.695,261900000.0
2008-09-12 18:43:00,192.715,192.855,192.715,192.84,232400000.0
2008-09-12 18:44:00,192.815,192.82,192.69,192.71,288200000.0
2008-09-12 18:45:00,192.71,192.715,192.49,192.49,279400000.0
2008-09-12 18:46:00,192.49,192.49,192.335,192.355,303300000.0
2008-09-12 18:47:00,192.35,192.4,192.33,192.345,189900000.0
2008-09-12 18:48:00,192.33,192.35,192.295,192.31,236500000.0
2008-09-12 18:49:00,192.31,192.415,192.305,192.415,167600000.0
2008-09-12 18:50:00,192.4,192.43,192.4,192.41,100300000.0
2008-09-12 18:51:00,192.41,192.47,192.41,192.42,133700000.0
2008-09-12 18:52:00,192.425,192.45,192.39,192.41,142500000.0
2008-09-12 18:53:00,192.4,192.405,192.34,192.37,201800000.0
2008-09-12 18:54:00,192.37,192.46,192.37,192.43,193400000.0
2008-09-12 18:55:00,192.45,192.48,192.375,192.42,178500000.0
2008-09-12 18:56:00,192.42,192.43,192.395,192.41,172400000.0
2008-09-12 18:57:00,192.42,192.45,192.395,192.41,124500000.0
2008-09-12 18:58:00,192.4,192.4,192.31,192.33,176200000.0
2008-09-12 18:59:00,192.34,192.35,192.22,192.23,178900000.0
2008-09-12 19:00:00,192.23,192.29,192.22,192.29,159900000.0
2008-09-12 19:01:00,192.28,192.32,192.26,192.3,85500000.0
2008-09-12 19:02:00,192.3,192.36,192.28,192.28,193400000.0
2008-09-12 19:03:00,192.29,192.36,192.29,192.35,111400000.0
2008-09-12 19:04:00,192.35,192.36,192.305,192.33,134000000.0
2008-09-12 19:05:00,192.32,192.38,192.3,192.36,137300000.0
2008-09-12 19:06:00,192.36,192.365,192.31,192.35,180100000.0
2008-09-12 19:07:00,192.35,192.39,192.32,192.39,87100000.0
2008-09-12 19:08:00,192.38,192.39,192.3,192.34,97900000.0
2008-09-12 19:09:00,192.33,192.37,192.305,192.36,126900000.0
2008-09-12 19:10:00,192.36,192.37,192.3,192.33,91300000.0
2008-09-12 19:11:00,192.33,192.35,192.28,192.29,99600000.0
2008-09-12 19:12:00,192.29,192.305,192.215,192.24,222200000.0
2008-09-12 19:13:00,192.24,192.31,192.185,192.23,187200000.0
2008-09-12 19:14:00,192.22,192.295,192.22,192.255,228100000.0
2008-09-12 19:15:00,192.27,192.37,192.27,192.35,313900000.0
2008-09-12 19:16:00,192.365,192.555,192.365,192.54,303400000.0
2008-09-12 19:17:00,192.54,192.6,192.535,192.56,203600000.0
2008-09-12 19:18:00,192.56,192.615,192.51,192.51,330400000.0
2008-09-12 19:19:00,192.52,192.53,192.415,192.45,313200000.0
2008-09-12 19:20:00,192.46,192.47,192.41,192.46,207000000.0
2008-09-12 19:21:00,192.46,192.54,192.46,192.54,172400000.0
2008-09-12 19:22:00,192.54,192.58,192.49,192.495,196500000.0
2008-09-12 19:23:00,192.5,192.535,192.46,192.49,162400000.0
2008-09-12 19:24:00,192.49,192.495,192.445,192.48,171300000.0
2008-09-12 19:25:00,192.47,192.53,192.47,192.52,270500000.0
2008-09-12 19:26:00,192.52,192.68,192.52,192.66,220200000.0
2008-09-12 19:27:00,192.655,192.71,192.63,192.64,221100000.0
2008-09-12 19:28:00,192.64,192.72,192.64,192.67,234100000.0
2008-09-12 19:29:00,192.7,192.7,192.505,192.55,259000000.0
2008-09-12 19:30:00,192.545,192.59,192.51,192.54,248100000.0
2008-09-12 19:31:00,192.535,192.63,192.535,192.57,145800000.0
2008-09-12 19:32:00,192.56,192.63,192.545,192.62,187300000.0
2008-09-12 19:33:00,192.62,192.62,192.575,192.62,19300000.0
2008-09-12 19:34:00,192.62,192.62,192.52,192.52,104100000.0
2008-09-12 19:35:00,192.52,192.57,192.505,192.56,140100000.0
2008-09-12 19:36:00,192.56,192.565,192.52,192.52,115000000.0
2008-09-12 19:37:00,192.51,192.515,192.445,192.49,72100000.0
2008-09-12 19:38:00,192.495,192.52,192.46,192.46,72900000.0
2008-09-12 19:39:00,192.46,192.57,192.45,192.555,194400000.0
2008-09-12 19:40:00,192.55,192.62,192.49,192.525,238700000.0
2008-09-12 19:41:00,192.525,192.61,192.525,192.545,258000000.0
2008-09-12 19:42:00,192.54,192.59,192.525,192.54,177100000.0
2008-09-12 19:43:00,192.54,192.625,192.54,192.585,386700000.0
2008-09-12 19:44:00,192.585,192.695,192.53,192.6,386200006.0
2008-09-12 19:45:00,192.605,192.69,192.585,192.6,318300000.0
2008-09-12 19:46:00,192.615,192.725,192.605,192.715,205200000.0
2008-09-12 19:47:00,192.71,192.775,192.71,192.71,168800000.0
2008-09-12 19:48:00,192.71,192.745,192.665,192.665,165800000.0
2008-09-12 19:49:00,192.66,192.745,192.615,192.735,144200000.0
2008-09-12 19:50:00,192.745,192.865,192.72,192.865,222500000.0
2008-09-12 19:51:00,192.87,192.905,192.765,192.78,257700000.0
2008-09-12 19:52:00,192.78,192.78,192.73,192.775,93400000.0
2008-09-12 19:53:00,192.77,192.89,192.77,192.89,191600000.0
2008-09-12 19:54:00,192.9,192.94,192.88,192.885,110400000.0
2008-09-12 19:55:00,192.88,192.885,192.775,192.785,162400000.0
2008-09-12 19:56:00,192.785,192.855,192.78,192.82,125600000.0
2008-09-12 19:57:00,192.82,192.865,192.8,192.85,177600000.0
2008-09-12 19:58:00,192.85,192.86,192.835,192.84,147300000.0
2008-09-12 19:59:00,192.84,192.84,192.78,192.84,163200000.0
2008-09-12 20:00:00,192.84,192.875,192.82,192.865,204500000.0
2008-09-12 20:01:00,192.86,192.86,192.67,192.725,281900000.0
2008-09-12 20:02:00,192.725,192.725,192.615,192.615,220600000.0
2008-09-12 20:03:00,192.615,192.64,192.61,192.63,201400000.0
2008-09-12 20:04:00,192.63,192.69,192.63,192.68,54600000.0
2008-09-12 20:05:00,192.67,192.67,192.655,192.66,81300000.0
2008-09-12 20:06:00,192.66,192.665,192.655,192.66,167000000.0
2008-09-12 20:07:00,192.66,192.67,192.655,192.665,170300000.0
2008-09-12 20:08:00,192.665,192.73,192.66,192.7,204800000.0
2008-09-12 20:09:00,192.7,192.7,192.66,192.66,416799996.0
2008-09-12 20:10:00,192.7,192.7,192.635,192.68,172399998.0
2008-09-12 20:11:00,192.68,192.71,192.665,192.665,88000000.0
2008-09-12 20:12:00,192.66,192.71,192.65,192.68,193200000.0
2008-09-12 20:13:00,192.68,192.69,192.655,192.68,56800000.0
2008-09-12 20:14:00,192.68,192.68,192.615,192.68,67400000.0
2008-09-12 20:15:00,192.65,192.76,192.645,192.75,244300000.0
2008-09-12 20:16:00,192.77,192.78,192.725,192.73,69800000.0
2008-09-12 20:17:00,192.73,192.73,192.73,192.73,10000000.0
2008-09-12 20:18:00,192.73,192.74,192.635,192.635,160100000.0
2008-09-12 20:19:00,192.635,192.66,192.615,192.63,210500000.0
2008-09-12 20:20:00,192.63,192.73,192.62,192.71,237200000.0
2008-09-12 20:21:00,192.71,192.8,192.71,192.78,133400000.0
2008-09-12 20:22:00,192.78,192.83,192.78,192.82,128200000.0
2008-09-12 20:23:00,192.835,192.86,192.805,192.83,109500000.0
2008-09-12 20:24:00,192.83,192.83,192.765,192.765,158800000.0
2008-09-12 20:25:00,192.77,192.81,192.74,192.78,130000000.0
2008-09-12 20:26:00,192.77,192.77,192.705,192.77,267000000.0
2008-09-12 20:27:00,192.76,192.76,192.71,192.75,198300000.0
2008-09-12 20:28:00,192.75,192.78,192.73,192.76,183400000.0
2008-09-12 20:29:00,192.76,192.835,192.73,192.83,93600000.0
2008-09-12 20:30:00,192.83,192.895,192.82,192.88,135300000.0
2008-09-12 20:31:00,192.88,192.96,192.875,192.96,223100000.0
2008-09-12 20:32:00,192.95,192.95,192.87,192.87,84300000.0
2008-09-12 20:33:00,192.87,192.95,192.86,192.935,137900000.0
2008-09-12 20:34:00,192.935,192.965,192.84,192.85,177400000.0
2008-09-12 20:35:00,192.85,192.865,192.81,192.82,158800000.0
2008-09-12 20:36:00,192.82,192.86,192.805,192.81,153500000.0
2008-09-12 20:37:00,192.81,192.9,192.81,192.89,162200000.0
2008-09-12 20:38:00,192.89,192.89,192.87,192.89,65800000.0
2008-09-12 20:39:00,192.9,193.0,192.89,192.98,271900000.0
2008-09-12 20:40:00,192.98,193.01,192.905,193.0,267300000.0
2008-09-12 20:41:00,193.0,193.03,192.98,193.0,244200000.0
2008-09-12 20:42:00,193.0,193.03,192.995,193.03,186600000.0
2008-09-12 20:43:00,193.02,193.09,193.02,193.09,222300000.0
2008-09-12 20:44:00,193.09,193.115,193.085,193.1,168000000.0
2008-09-12 20:45:00,193.1,193.25,193.09,193.24,144600000.0
2008-09-12 20:46:00,193.24,193.315,193.24,193.31,165800000.0
2008-09-12 20:47:00,193.31,193.34,193.29,193.31,122100000.0
2008-09-12 20:48:00,193.31,193.31,193.23,193.29,126800000.0
2008-09-12 20:49:00,193.3,193.33,193.275,193.3,206800000.0
2008-09-12 20:50:00,193.305,193.305,193.29,193.3,58100000.0
2008-09-12 20:51:00,193.3,193.3,193.22,193.22,112400000.0
2008-09-12 20:52:00,193.22,193.22,193.2,193.215,82200000.0
2008-09-12 20:53:00,193.215,193.235,193.16,193.2,134500000.0
2008-09-12 20:54:00,193.2,193.21,193.16,193.16,211400000.0
2008-09-12 20:55:00,193.17,193.22,193.17,193.2,199800000.0
2008-09-12 20:56:00,193.21,193.27,193.2,193.27,148300000.0
2008-09-12 20:57:00,193.27,193.35,193.245,193.35,209000000.0
2008-09-12 20:58:00,193.35,193.37,193.305,193.32,175500000.0
2008-09-12 20:59:00,193.32,193.385,193.28,193.28,286900000.0
2008-09-12 21:00:00,193.27,193.305,193.25,193.25,175900000.0
2008-09-12 21:01:00,193.26,193.27,193.21,193.235,144500000.0
2008-09-12 21:02:00,193.25,193.3,193.25,193.275,70200000.0
2008-09-12 21:03:00,193.28,193.305,193.265,193.27,127200000.0
2008-09-12 21:04:00,193.26,193.29,193.25,193.29,217400000.0
2008-09-12 21:05:00,193.29,193.32,193.245,193.32,136200000.0
2008-09-12 21:06:00,193.32,193.32,193.28,193.29,329800000.0
2008-09-12 21:07:00,193.29,193.32,193.27,193.32,207200000.0
2008-09-12 21:08:00,193.295,193.515,193.295,193.495,322260000.0
2008-09-12 21:09:00,193.5,193.5,193.47,193.5,190020000.0
2008-09-12 21:10:00,193.5,193.5,193.46,193.46,47700000.0
2008-09-12 21:11:00,193.46,193.48,193.43,193.45,130900000.0
2008-09-12 21:12:00,193.455,193.455,193.41,193.42,139400000.0
2008-09-12 21:13:00,193.42,193.44,193.355,193.4,155000000.0
2008-09-12 21:14:00,193.4,193.495,193.39,193.475,124500000.0
2008-09-12 21:15:00,193.495,193.54,193.47,193.525,225200000.0
2008-09-12 21:16:00,193.53,193.58,193.505,193.58,114900000.0
2008-09-12 21:17:00,193.57,193.58,193.555,193.56,35900000.0
2008-09-12 21:18:00,193.575,193.63,193.565,193.61,169500000.0
2008-09-12 21:19:00,193.61,193.675,193.6,193.66,328100000.0
2008-09-12 21:20:00,193.66,193.72,193.66,193.71,190900000.0
2008-09-12 21:21:00,193.7,193.71,193.565,193.59,398600000.0
2008-09-12 21:22:00,193.59,193.615,193.58,193.6,145300000.0
2008-09-12 21:23:00,193.6,193.67,193.59,193.63,190400000.0
2008-09-12 21:24:00,193.64,193.64,193.61,193.64,275700000.0
2008-09-12 21:25:00,193.62,193.62,193.6,193.61,276100000.0
2008-09-12 21:26:00,193.61,193.62,193.59,193.595,137400000.0
2008-09-12 21:27:00,193.59,193.61,193.485,193.5,302499999.0
2008-09-12 21:28:00,193.5,193.51,193.48,193.51,167200000.0
2008-09-12 21:29:00,193.5,193.51,193.395,193.47,296800007.0
2008-09-12 21:30:00,193.48,193.48,193.365,193.39,209000000.0
2008-09-12 21:31:00,193.39,193.39,193.345,193.37,231900000.0
2008-09-12 21:32:00,193.37,193.38,193.335,193.37,171300000.0
2008-09-12 21:33:00,193.37,193.39,193.345,193.365,148200000.0
2008-09-12 21:34:00,193.35,193.405,193.35,193.38,175600000.0
2008-09-12 21:35:00,193.385,193.42,193.355,193.39,324400000.0
2008-09-12 21:36:00,193.39,193.4,193.335,193.35,202400000.0
2008-09-12 21:37:00,193.35,193.365,193.33,193.355,134900000.0
2008-09-12 21:38:00,193.35,193.38,193.34,193.36,100700000.0
2008-09-12 21:39:00,193.36,193.37,193.325,193.34,81400000.0
2008-09-12 21:40:00,193.34,193.35,193.33,193.33,286700000.0
2008-09-12 21:41:00,193.33,193.35,193.33,193.35,36700000.0
2008-09-12 21:42:00,193.35,193.35,193.24,193.285,131000000.0
2008-09-12 21:43:00,193.275,193.305,193.245,193.27,201700000.0
2008-09-12 21:44:00,193.27,193.27,193.22,193.25,350500001.0
2008-09-12 21:45:00,193.25,193.26,193.24,193.25,173900002.0
2008-09-12 21:46:00,193.25,193.25,193.23,193.25,431600024.0
2008-09-12 21:47:00,193.25,193.27,193.24,193.25,457400019.0
2008-09-12 21:48:00,193.25,193.295,193.25,193.28,299000000.0
2008-09-12 21:49:00,193.29,193.295,193.25,193.25,366800000.0
2008-09-12 21:50:00,193.29,193.29,193.25,193.29,194600000.0
2008-09-12 21:51:00,193.305,193.37,193.305,193.365,195400000.0
2008-09-12 21:52:00,193.365,193.38,193.32,193.32,199400000.0
2008-09-12 21:53:00,193.33,193.35,193.33,193.34,214900000.0
2008-09-12 21:54:00,193.345,193.37,193.33,193.37,173300000.0
2008-09-12 21:55:00,193.36,193.41,193.36,193.4,470000000.0
2008-09-12 21:56:00,193.4,193.42,193.39,193.42,111800000.0
2008-09-12 21:57:00,193.41,193.44,193.41,193.44,73800000.0
2008-09-12 21:58:00,193.44,193.49,193.42,193.47,101600000.0
2008-09-12 21:59:00,193.465,193.535,193.46,193.5,212700000.0
2008-09-12 22:00:00,193.51,193.525,193.5,193.52,121900000.0
2008-09-12 22:01:00,193.52,193.52,193.5,193.5,18100000.0
2008-09-12 22:02:00,193.51,193.62,193.51,193.61,107800000.0
2008-09-12 22:03:00,193.615,193.64,193.55,193.63,258300001.0
2008-09-12 22:04:00,193.63,193.63,193.6,193.61,36300000.0
2008-09-12 22:05:00,193.6,193.6,193.58,193.58,38500000.0
2008-09-12 22:06:00,193.58,193.585,193.53,193.58,201600000.0
2008-09-12 22:07:00,193.58,193.585,193.54,193.58,281300000.0
2008-09-12 22:08:00,193.54,193.545,193.52,193.54,64600000.0
2008-09-12 22:09:00,193.545,193.575,193.545,193.56,71300000.0
2008-09-12 22:10:00,193.56,193.58,193.56,193.58,135700000.0
2008-09-12 22:11:00,193.58,193.64,193.57,193.63,228800000.0
2008-09-12 22:12:00,193.63,193.655,193.56,193.57,125800000.0
2008-09-12 22:13:00,193.57,193.57,193.52,193.53,83900000.0
2008-09-12 22:14:00,193.53,193.55,193.5,193.5,89200000.0
2008-09-12 22:15:00,193.5,193.535,193.5,193.535,62000000.0
2008-09-12 22:16:00,193.535,193.56,193.525,193.55,74700000.0
2008-09-12 22:17:00,193.565,193.635,193.565,193.62,158650000.0
2008-09-12 22:18:00,193.63,193.65,193.61,193.64,135700000.0
2008-09-12 22:19:00,193.62,193.64,193.62,193.64,163800000.0
2008-09-12 22:20:00,193.64,193.64,193.61,193.62,640000009.0
2008-09-12 22:21:00,193.62,193.635,193.54,193.58,397400010.0
2008-09-12 22:22:00,193.54,193.59,193.52,193.58,423300000.0
2008-09-12 22:23:00,193.58,193.59,193.57,193.585,110000000.0
2008-09-12 22:24:00,193.575,193.64,193.57,193.64,626699994.0
2008-09-12 22:25:00,193.64,193.65,193.6,193.61,855899997.0
2008-09-12 22:26:00,193.61,193.625,193.61,193.62,1441999990.0
2008-09-12 22:27:00,193.62,193.64,193.56,193.57,1020099974.0
2008-09-12 22:28:00,193.56,193.62,193.545,193.62,668799992.0
2008-09-12 22:29:00,193.61,193.62,193.55,193.62,721999991.0
2008-09-12 22:30:00,193.61,193.635,193.57,193.62,529199996.0
2008-09-12 22:31:00,193.62,193.635,193.61,193.62,388400000.0
2008-09-12 22:32:00,193.62,193.65,193.56,193.58,177800000.0
2008-09-12 22:33:00,193.57,193.655,193.57,193.63,161700000.0
2008-09-12 22:34:00,193.64,193.64,193.6,193.605,144400000.0
2008-09-12 22:35:00,193.6,193.63,193.6,193.61,139000000.0
2008-09-12 22:36:00,193.58,193.61,193.515,193.54,414100000.0
2008-09-12 22:37:00,193.54,193.54,193.54,193.54,302400000.0
2008-09-12 22:38:00,193.54,193.555,193.49,193.5,228900000.0
2008-09-12 22:39:00,193.5,193.64,193.49,193.6,162200000.0
2008-09-12 22:40:00,193.6,193.67,193.555,193.555,91100000.0
2008-09-12 22:41:00,193.57,193.615,193.555,193.58,246200000.0
2008-09-12 22:42:00,193.58,193.58,193.58,193.58,86400000.0
2008-09-12 22:43:00,193.58,193.59,193.57,193.58,53800000.0
2008-09-12 22:44:00,193.58,193.58,193.57,193.58,109500000.0
2008-09-12 22:45:00,193.58,193.595,193.55,193.57,83300000.0
2008-09-12 22:46:00,193.56,193.59,193.56,193.57,73500000.0
2008-09-12 22:47:00,193.58,193.66,193.58,193.64,52800000.0
2008-09-12 22:48:00,193.655,193.67,193.565,193.57,161900001.0
2008-09-12 22:49:00,193.55,193.64,193.55,193.58,218400000.0
2008-09-12 22:50:00,193.625,193.625,193.555,193.58,138000000.0
2008-09-12 22:51:00,193.58,193.59,193.54,193.58,233700000.0
2008-09-12 22:52:00,193.55,193.6,193.55,193.58,183700001.0
2008-09-12 22:53:00,193.58,193.59,193.57,193.59,173600000.0
2008-09-12 22:54:00,193.6,193.62,193.575,193.61,17800000.0
2008-09-12 22:55:00,193.62,193.62,193.6,193.61,251799999.0
2008-09-12 22:56:00,193.61,193.615,193.61,193.61,80200000.0
2008-09-12 22:57:00,193.61,193.62,193.58,193.59,170200000.0
2008-09-12 22:58:00,193.59,193.59,193.59,193.59,90000000.0
2008-09-12 22:59:00,193.59,193.6,193.505,193.6,171900000.0
2008-09-14 23:00:00,193.343,193.343,190.625,190.647,176000000.0
2008-09-14 23:01:00,190.607,190.775,190.572,190.725,238400000.0
2008-09-14 23:02:00,190.781,190.898,190.721,190.84,167000000.0
2008-09-14 23:03:00,190.931,191.201,190.931,191.201,175700001.0
2008-09-14 23:04:00,191.269,191.384,191.081,191.331,111600000.0
2008-09-14 23:05:00,191.377,191.546,191.301,191.414,238500000.0
2008-09-14 23:06:00,191.385,191.573,191.385,191.467,268100000.0
2008-09-14 23:07:00,191.483,191.61,191.46,191.51,314400000.0
2008-09-14 23:08:00,191.506,191.534,191.42,191.493,312300000.0
2008-09-14 23:09:00,191.436,191.466,191.319,191.333,269200001.0
2008-09-14 23:10:00,191.337,191.513,191.337,191.449,246400000.0
2008-09-14 23:11:00,191.442,191.477,191.265,191.279,173600001.0
2008-09-14 23:12:00,191.294,191.43,191.265,191.334,256200000.0
2008-09-14 23:13:00,191.335,191.426,191.296,191.362,327200000.0
2008-09-14 23:14:00,191.34,191.367,191.202,191.202,175500000.0
2008-09-14 23:15:00,191.176,191.235,191.013,191.024,144300001.0
2008-09-14 23:16:00,190.78,190.785,190.62,190.68,21000000.0
2008-09-14 23:17:00,190.79,190.87,190.735,190.795,38000000.0
2008-09-14 23:18:00,190.795,190.825,190.77,190.795,13000000.0
2008-09-14 23:19:00,190.935,191.001,190.876,190.924,174300000.0
2008-09-14 23:20:00,190.72,190.75,190.695,190.7,6000000.0
2008-09-14 23:21:00,190.725,190.835,190.445,190.515,41000000.0
2008-09-14 23:22:00,190.455,190.495,190.27,190.27,24000000.0
2008-09-14 23:23:00,190.365,190.613,190.341,190.394,267700000.0
2008-09-14 23:24:00,190.394,190.574,190.378,190.522,102200000.0
2008-09-14 23:25:00,190.58,190.58,190.58,190.58,1000000.0
2008-09-14 23:26:00,190.83,191.125,190.83,191.125,8000000.0
2008-09-14 23:27:00,191.115,191.165,191.04,191.04,17000000.0
2008-09-14 23:28:00,191.01,191.01,191.01,191.01,1000000.0
2008-09-14 23:29:00,191.078,191.126,191.027,191.027,120800000.0
2008-09-14 23:30:00,191.025,191.106,191.013,191.016,178400000.0
2008-09-14 23:31:00,191.027,191.144,191.027,191.056,80300000.0
2008-09-14 23:32:00,191.113,191.113,191.035,191.035,71100000.0
2008-09-14 23:33:00,191.061,191.109,190.919,190.984,153800000.0
2008-09-14 23:34:00,190.605,190.605,190.605,190.605,1000000.0
2008-09-14 23:35:00,190.595,190.595,190.57,190.58,6000000.0
2008-09-14 23:36:00,190.555,190.595,190.53,190.53,7000000.0
2008-09-14 23:37:00,190.5,190.555,190.33,190.33,8000000.0
2008-09-14 23:38:00,190.37,190.37,190.325,190.345,4000000.0
2008-09-14 23:39:00,190.325,190.345,190.14,190.14,17000000.0
2008-09-14 23:40:00,190.22,190.23,190.22,190.23,2000000.0
2008-09-14 23:41:00,190.328,190.496,190.274,190.496,139600000.0
2008-09-14 23:42:00,190.424,190.725,190.392,190.725,172100000.0
2008-09-14 23:43:00,190.445,190.595,190.43,190.545,22000000.0
2008-09-14 23:44:00,190.615,190.615,190.34,190.34,6000000.0
2008-09-14 23:45:00,190.275,190.43,190.25,190.43,12000000.0
2008-09-14 23:46:00,190.425,190.44,190.38,190.425,11000000.0
2008-09-14 23:47:00,190.45,190.45,190.435,190.435,2000000.0
2008-09-14 23:48:00,190.6,190.694,190.484,190.504,113000000.0
2008-09-14 23:49:00,190.535,190.535,190.535,190.535,1000000.0
2008-09-14 23:50:00,190.703,190.784,190.501,190.62,82700000.0
2008-09-14 23:51:00,190.375,190.375,190.375,190.375,1000000.0
2008-09-14 23:52:00,190.36,190.36,190.325,190.35,8000000.0
2008-09-14 23:53:00,190.345,190.51,190.34,190.465,26000000.0
2008-09-14 23:54:00,190.535,190.57,190.535,190.545,14000000.0
2008-09-14 23:55:00,190.5,190.5,190.5,190.5,2000000.0
2008-09-14 23:56:00,190.701,190.739,190.637,190.731,137300000.0
2008-09-14 23:57:00,190.728,190.802,190.663,190.693,103300000.0
2008-09-14 23:58:00,190.38,190.38,190.37,190.37,2000000.0
2008-09-14 23:59:00,190.38,190.455,190.335,190.455,5000000.0
2008-09-15 00:00:00,190.44,190.605,190.315,190.315,144600000.0
2008-09-15 00:01:00,190.195,190.595,190.195,190.56,178500000.0
2008-09-15 00:02:00,190.56,190.61,190.515,190.585,151700000.0
2008-09-15 00:03:00,190.585,190.605,190.43,190.595,64200000.0
2008-09-15 00:04:00,190.605,190.615,190.025,190.29,151500000.0
2008-09-15 00:05:00,190.305,190.645,190.3,190.62,128700000.0
2008-09-15 00:06:00,190.615,190.905,190.615,190.89,83100000.0
2008-09-15 00:07:00,190.9,191.245,190.835,191.225,157700000.0
2008-09-15 00:08:00,191.17,191.37,191.15,191.355,72600000.0
2008-09-15 00:09:00,191.36,191.5,191.345,191.5,56400000.0
2008-09-15 00:10:00,191.5,191.935,191.5,191.855,108400000.0
2008-09-15 00:11:00,191.85,192.12,191.8,192.045,123100000.0
2008-09-15 00:12:00,191.915,192.165,191.845,192.015,115100000.0
2008-09-15 00:13:00,191.955,192.035,191.895,191.925,67800000.0
2008-09-15 00:14:00,191.91,191.955,191.725,191.745,76300000.0
2008-09-15 00:15:00,191.76,191.765,191.21,191.22,175600000.0
2008-09-15 00:16:00,191.24,191.265,190.815,190.83,140800000.0
2008-09-15 00:17:00,190.84,190.855,190.54,190.845,131900000.0
2008-09-15 00:18:00,190.865,191.02,190.815,190.995,72900000.0
2008-09-15 00:19:00,191.01,191.11,191.0,191.11,66000000.0
2008-09-15 00:20:00,191.11,191.375,191.075,191.295,89800000.0
2008-09-15 00:21:00,191.295,191.295,190.985,191.095,65600000.0
2008-09-15 00:22:00,191.08,191.21,191.075,191.155,37600000.0
2008-09-15 00:23:00,191.16,191.21,191.155,191.16,65200000.0
2008-09-15 00:24:00,191.16,191.18,191.05,191.14,61300000.0
2008-09-15 00:25:00,191.14,191.15,190.975,191.055,75700000.0
2008-09-15 00:26:00,191.055,191.065,191.0,191.0,44400000.0
2008-09-15 00:27:00,191.01,191.08,190.995,191.075,56000000.0
2008-09-15 00:28:00,191.075,191.28,191.05,191.26,108700000.0
2008-09-15 00:29:00,191.275,191.36,191.235,191.335,73200000.0
2008-09-15 00:30:00,191.33,191.55,191.245,191.47,146600000.0
2008-09-15 00:31:00,191.465,191.58,191.39,191.4,135100000.0
2008-09-15 00:32:00,191.405,191.405,191.25,191.26,93900000.0
2008-09-15 00:33:00,191.26,191.275,191.26,191.26,48000000.0
2008-09-15 00:34:00,191.26,191.26,191.115,191.26,16800000.0
2008-09-15 00:35:00,191.26,191.26,191.26,191.26,5000000.0
2008-09-15 00:36:00,191.26,191.26,191.11,191.165,59300000.0
2008-09-15 00:37:00,191.17,191.225,191.125,191.225,99900000.0
2008-09-15 00:38:00,191.215,191.26,191.03,191.17,89800000.0
2008-09-15 00:39:00,191.18,191.18,191.125,191.18,62200000.0
2008-09-15 00:40:00,191.185,191.255,191.18,191.255,78800000.0
2008-09-15 00:41:00,191.27,191.285,191.18,191.235,77000000.0
2008-09-15 00:42:00,191.215,191.265,191.2,191.215,37000000.0
2008-09-15 00:43:00,191.16,191.27,190.985,191.185,66400000.0
2008-09-15 00:44:00,191.185,191.27,191.18,191.27,38800000.0
2008-09-15 00:45:00,191.275,191.32,191.095,191.225,120900000.0
2008-09-15 00:46:00,191.24,191.295,191.215,191.285,56700000.0
2008-09-15 00:47:00,191.275,191.275,191.095,191.105,68600000.0
2008-09-15 00:48:00,191.1,191.165,191.015,191.045,166100000.0
2008-09-15 00:49:00,190.995,191.17,190.915,191.105,141100000.0
2008-09-15 00:50:00,191.06,191.165,190.97,191.05,147600000.0
2008-09-15 00:51:00,191.05,191.08,190.915,191.035,102800000.0
2008-09-15 00:52:00,191.025,191.12,190.99,191.04,97300000.0
2008-09-15 00:53:00,191.05,191.095,190.995,191.075,100300000.0
2008-09-15 00:54:00,191.065,191.085,190.93,190.99,70900000.0
2008-09-15 00:55:00,191.005,191.085,190.86,190.87,72900000.0
2008-09-15 00:56:00,191.025,191.15,190.97,191.08,98800000.0
2008-09-15 00:57:00,191.075,191.15,191.075,191.135,59600000.0
2008-09-15 00:58:00,191.135,191.21,190.955,191.195,118600000.0
2008-09-15 00:59:00,191.18,191.19,190.96,191.05,90000000.0
2008-09-15 01:00:00,191.04,191.12,190.895,191.0,98800000.0
2008-09-15 01:01:00,190.995,191.045,190.94,191.025,62800000.0
2008-09-15 01:02:00,191.025,191.145,190.945,191.035,107600000.0
2008-09-15 01:03:00,191.05,191.11,190.96,191.11,48700000.0
2008-09-15 01:04:00,191.135,191.21,191.1,191.21,33300000.0
2008-09-15 01:05:00,191.23,191.25,191.155,191.25,29700000.0
2008-09-15 01:06:00,191.27,191.27,191.085,191.165,45000000.0
2008-09-15 01:07:00,191.175,191.255,191.05,191.175,37300000.0
2008-09-15 01:08:00,191.155,191.355,191.155,191.33,71200000.0
2008-09-15 01:09:00,191.33,191.385,191.185,191.275,124900000.0
2008-09-15 01:10:00,191.3,191.605,191.265,191.605,129900000.0
2008-09-15 01:11:00,191.605,191.71,191.495,191.635,90700000.0
2008-09-15 01:12:00,191.625,191.69,191.6,191.64,50900000.0
2008-09-15 01:13:00,191.65,191.65,191.295,191.41,93300000.0
2008-09-15 01:14:00,191.36,191.435,191.325,191.365,48800000.0
2008-09-15 01:15:00,191.38,191.38,191.295,191.295,48500000.0
2008-09-15 01:16:00,191.285,191.305,191.185,191.27,73800000.0
2008-09-15 01:17:00,191.23,191.37,191.23,191.365,59100000.0
2008-09-15 01:18:00,191.375,191.69,191.35,191.69,50500000.0
2008-09-15 01:19:00,191.675,191.96,191.675,191.925,74900000.0
2008-09-15 01:20:00,191.95,192.065,191.88,191.9,115200000.0
2008-09-15 01:21:00,191.9,191.9,191.705,191.71,101100000.0
2008-09-15 01:22:00,191.77,191.88,191.7,191.87,61600000.0
2008-09-15 01:23:00,191.88,191.945,191.785,191.785,111800000.0
2008-09-15 01:24:00,191.82,191.9,191.77,191.825,96900000.0
2008-09-15 01:25:00,191.835,191.87,191.66,191.68,72200000.0
2008-09-15 01:26:00,191.68,191.68,191.625,191.64,45000000.0
2008-09-15 01:27:00,191.64,191.645,191.54,191.56,38800000.0
2008-09-15 01:28:00,191.56,191.665,191.47,191.645,74200000.0
2008-09-15 01:29:00,191.65,191.65,191.565,191.645,53100000.0
2008-09-15 01:30:00,191.63,191.635,191.455,191.515,59200000.0
2008-09-15 01:31:00,191.53,191.555,191.5,191.555,26900000.0
2008-09-15 01:32:00,191.545,191.58,191.54,191.58,18400000.0
2008-09-15 01:33:00,191.555,191.6,191.53,191.54,53300000.0
2008-09-15 01:34:00,191.54,191.545,191.54,191.54,7300000.0
2008-09-15 01:35:00,191.545,191.67,191.48,191.65,35200000.0
2008-09-15 01:36:00,191.67,191.76,191.67,191.76,34200000.0
2008-09-15 01:37:00,191.775,191.87,191.775,191.85,55000000.0
2008-09-15 01:38:00,191.85,191.93,191.79,191.9,77800000.0
2008-09-15 01:39:00,191.91,191.92,191.69,191.735,73900000.0
2008-09-15 01:40:00,191.735,191.74,191.645,191.71,52900000.0
2008-09-15 01:41:00,191.71,191.84,191.71,191.815,84500000.0
2008-09-15 01:42:00,191.835,191.91,191.805,191.805,44400000.0
2008-09-15 01:43:00,191.82,191.86,191.575,191.695,97400000.0
2008-09-15 01:44:00,191.675,191.675,191.505,191.56,44700000.0
2008-09-15 01:45:00,191.56,191.59,191.44,191.47,34400000.0
2008-09-15 01:46:00,191.47,191.485,191.39,191.42,66100000.0
2008-09-15 01:47:00,191.435,191.5,191.435,191.445,64900000.0
2008-09-15 01:48:00,191.46,191.49,191.445,191.49,29300000.0
2008-09-15 01:49:00,191.49,191.49,191.425,191.475,56200000.0
2008-09-15 01:50:00,191.475,191.49,191.3,191.425,87800000.0
2008-09-15 01:51:00,191.39,191.395,191.325,191.345,59800000.0
2008-09-15 01:52:00,191.335,191.4,191.335,191.4,38300000.0
2008-09-15 01:53:00,191.41,191.48,191.285,191.35,104000000.0
2008-09-15 01:54:00,191.365,191.515,191.29,191.39,117600000.0
2008-09-15 01:55:00,191.38,191.51,191.35,191.42,124800000.0
2008-09-15 01:56:00,191.36,191.44,191.265,191.355,63300000.0
2008-09-15 01:57:00,191.35,191.35,191.16,191.16,70500000.0
2008-09-15 01:58:00,191.135,191.305,191.115,191.24,132300000.0
2008-09-15 01:59:00,191.215,191.26,191.145,191.23,87200000.0
2008-09-15 02:00:00,191.24,191.255,191.165,191.22,80700000.0
2008-09-15 02:01:00,191.22,191.25,191.185,191.25,46100000.0
2008-09-15 02:02:00,191.25,191.25,190.99,191.05,83200000.0
2008-09-15 02:03:00,191.05,191.11,191.0,191.095,48500000.0
2008-09-15 02:04:00,191.075,191.215,191.055,191.215,94800000.0
2008-09-15 02:05:00,191.22,191.22,191.13,191.2,127300000.0
2008-09-15 02:06:00,191.175,191.19,191.135,191.19,116400000.0
2008-09-15 02:07:00,191.175,191.27,191.175,191.215,58800000.0
2008-09-15 02:08:00,191.215,191.235,191.175,191.215,37900000.0
2008-09-15 02:09:00,191.22,191.22,191.175,191.195,10800000.0
2008-09-15 02:10:00,191.19,191.235,191.17,191.235,56200000.0
2008-09-15 02:11:00,191.255,191.315,191.235,191.295,47700000.0
2008-09-15 02:12:00,191.3,191.555,191.295,191.545,128900000.0
2008-09-15 02:13:00,191.57,191.91,191.57,191.905,117800000.0
2008-09-15 02:14:00,191.905,192.0,191.77,191.86,68200000.0
2008-09-15 02:15:00,191.835,191.925,191.57,191.66,94300000.0
2008-09-15 02:16:00,191.65,191.72,191.595,191.69,85100000.0
2008-09-15 02:17:00,191.69,191.69,191.68,191.68,17800000.0
2008-09-15 02:18:00,191.69,191.72,191.57,191.58,105700000.0
2008-09-15 02:19:00,191.595,191.6,191.56,191.56,25400000.0
2008-09-15 02:20:00,191.56,191.655,191.495,191.6,88200000.0
2008-09-15 02:21:00,191.575,191.575,191.405,191.535,95700000.0
2008-09-15 02:22:00,191.515,191.515,191.455,191.49,77600000.0
2008-09-15 02:23:00,191.49,191.49,191.185,191.19,108400000.0
2008-09-15 02:24:00,191.15,191.155,190.945,191.04,97600000.0
2008-09-15 02:25:00,191.04,191.18,191.04,191.04,184100000.0
2008-09-15 02:26:00,191.04,191.185,191.01,191.155,131500000.0
2008-09-15 02:27:00,191.145,191.26,191.09,191.2,127300000.0
2008-09-15 02:28:00,191.175,191.195,191.11,191.15,159400000.0
2008-09-15 02:29:00,191.15,191.195,191.15,191.155,78300000.0
2008-09-15 02:30:00,191.175,191.18,191.11,191.11,38400000.0
2008-09-15 02:31:00,191.125,191.245,191.125,191.225,51200000.0
2008-09-15 02:32:00,191.22,191.285,191.22,191.285,56500000.0
2008-09-15 02:33:00,191.29,191.435,191.29,191.415,44400000.0
2008-09-15 02:34:00,191.44,191.63,191.43,191.575,147900000.0
2008-09-15 02:35:00,191.585,191.64,191.565,191.61,87700000.0
2008-09-15 02:36:00,191.61,191.635,191.51,191.635,119300000.0
2008-09-15 02:37:00,191.685,191.825,191.67,191.825,190100000.0
2008-09-15 02:38:00,191.83,191.89,191.635,191.645,174900000.0
2008-09-15 02:39:00,191.665,191.715,191.605,191.605,111400000.0
2008-09-15 02:40:00,191.62,191.77,191.62,191.695,237400000.0
2008-09-15 02:41:00,191.695,191.74,191.595,191.675,114200000.0
2008-09-15 02:42:00,191.67,191.68,191.505,191.51,419200000.0
2008-09-15 02:43:00,191.51,191.73,191.51,191.72,206100000.0
2008-09-15 02:44:00,191.71,191.92,191.7,191.82,201800000.0
2008-09-15 02:45:00,191.81,191.86,191.775,191.815,276800000.0
2008-09-15 02:46:00,191.82,191.83,191.65,191.65,149700000.0
2008-09-15 02:47:00,191.66,191.66,191.48,191.48,127600000.0
2008-09-15 02:48:00,191.47,191.49,191.31,191.325,175600000.0
2008-09-15 02:49:00,191.325,191.325,191.26,191.31,75600000.0
2008-09-15 02:50:00,191.31,191.375,191.31,191.37,200000000.0
2008-09-15 02:51:00,191.37,191.4,191.11,191.15,334000000.0
2008-09-15 02:52:00,191.14,191.19,191.11,191.17,586200000.0
2008-09-15 02:53:00,191.17,191.185,191.115,191.17,463600000.0
2008-09-15 02:54:00,191.17,191.17,190.965,191.02,467900001.0
2008-09-15 02:55:00,191.02,191.16,190.99,191.155,197900000.0
2008-09-15 02:56:00,191.14,191.21,191.115,191.21,171000000.0
2008-09-15 02:57:00,191.21,191.39,191.21,191.39,60000000.0
2008-09-15 02:58:00,191.415,191.47,191.335,191.47,59900000.0
2008-09-15 02:59:00,191.465,191.465,191.41,191.42,50900000.0
2008-09-15 03:00:00,191.42,191.45,191.35,191.35,459200025.0
2008-09-15 03:01:00,191.35,191.35,191.35,191.35,291600018.0
2008-09-15 03:02:00,191.219,191.33,191.166,191.318,97600000.0
2008-09-15 03:03:00,191.35,191.35,190.985,191.01,208600002.0
2008-09-15 03:04:00,191.01,191.06,190.955,190.99,161200000.0
2008-09-15 03:05:00,190.995,191.145,190.995,191.015,155100000.0
2008-09-15 03:06:00,191.045,191.155,191.045,191.085,259800004.0
2008-09-15 03:07:00,191.1,191.17,191.04,191.08,120400000.0
2008-09-15 03:08:00,191.09,191.12,191.07,191.1,144600000.0
2008-09-15 03:09:00,191.1,191.17,190.99,191.1,157000000.0
2008-09-15 03:10:00,191.115,191.115,190.92,190.995,121100000.0
2008-09-15 03:11:00,191.005,191.175,191.005,191.175,137300000.0
2008-09-15 03:12:00,191.18,191.195,191.06,191.095,175700000.0
2008-09-15 03:13:00,191.075,191.22,191.075,191.15,175400000.0
2008-09-15 03:14:00,191.175,191.2,191.12,191.16,76200000.0
2008-09-15 03:15:00,191.155,191.27,191.15,191.24,91100000.0
2008-09-15 03:16:00,191.25,191.27,191.23,191.26,46200000.0
2008-09-15 03:17:00,191.27,191.33,191.235,191.29,140800000.0
2008-09-15 03:18:00,191.29,191.33,191.21,191.29,118300000.0
2008-09-15 03:19:00,191.29,191.3,191.21,191.21,46200000.0
2008-09-15 03:20:00,191.2,191.215,191.155,191.17,68100000.0
2008-09-15 03:21:00,191.18,191.22,191.155,191.21,233100002.0
2008-09-15 03:22:00,191.21,191.22,191.2,191.21,39900000.0
2008-09-15 03:23:00,191.22,191.26,191.21,191.26,83900000.0
2008-09-15 03:24:00,191.265,191.265,191.195,191.21,379900010.0
2008-09-15 03:25:00,191.22,191.26,191.2,191.26,192700000.0
2008-09-15 03:26:00,191.25,191.31,191.215,191.26,260400000.0
2008-09-15 03:27:00,191.26,191.29,191.22,191.29,143600000.0
2008-09-15 03:28:00,191.29,191.325,191.28,191.325,80700000.0
2008-09-15 03:29:00,191.34,191.48,191.325,191.46,178700000.0
2008-09-15 03:30:00,191.45,191.545,191.43,191.51,142800000.0
2008-09-15 03:31:00,191.51,191.625,191.45,191.52,372300006.0
2008-09-15 03:32:00,191.52,191.52,191.355,191.36,138400000.0
2008-09-15 03:33:00,191.355,191.36,191.3,191.345,160800000.0
2008-09-15 03:34:00,191.36,191.36,191.335,191.36,73800000.0
2008-09-15 03:35:00,191.36,191.415,191.35,191.415,82800000.0
2008-09-15 03:36:00,191.415,191.45,191.375,191.41,156200000.0
2008-09-15 03:37:00,191.4,191.41,191.29,191.29,145100000.0
2008-09-15 03:38:00,191.3,191.315,191.3,191.315,47200000.0
2008-09-15 03:39:00,191.32,191.325,191.3,191.31,93000000.0
2008-09-15 03:40:00,191.31,191.36,191.31,191.36,44300000.0
2008-09-15 03:41:00,191.36,191.42,191.35,191.355,178600000.0
2008-09-15 03:42:00,191.375,191.49,191.375,191.41,93100000.0
2008-09-15 03:43:00,191.43,191.43,191.38,191.39,75800000.0
2008-09-15 03:44:00,191.395,191.43,191.36,191.39,49800000.0
2008-09-15 03:45:00,191.4,191.415,191.295,191.315,83800000.0
2008-09-15 03:46:00,191.32,191.345,191.29,191.345,56000000.0
2008-09-15 03:47:00,191.345,191.345,191.31,191.31,66100000.0
2008-09-15 03:48:00,191.31,191.32,191.255,191.265,57100000.0
2008-09-15 03:49:00,191.28,191.34,191.28,191.34,24700000.0
2008-09-15 03:50:00,191.335,191.345,191.24,191.25,56600000.0
2008-09-15 03:51:00,191.25,191.255,191.2,191.235,114000000.0
2008-09-15 03:52:00,191.235,191.415,191.2,191.335,203300000.0
2008-09-15 03:53:00,191.335,191.34,191.21,191.22,329500000.0
2008-09-15 03:54:00,191.215,191.305,191.21,191.285,125400000.0
2008-09-15 03:55:00,191.285,191.42,191.285,191.41,75800000.0
2008-09-15 03:56:00,191.4,191.41,191.37,191.41,59400000.0
2008-09-15 03:57:00,191.41,191.44,191.405,191.405,20500000.0
2008-09-15 03:58:00,191.4,191.46,191.355,191.4,140900000.0
2008-09-15 03:59:00,191.4,191.4,191.35,191.36,119200000.0
2008-09-15 04:00:00,191.36,191.36,191.245,191.275,221200000.0
2008-09-15 04:01:00,191.285,191.295,191.26,191.26,278300000.0
2008-09-15 04:02:00,191.26,191.295,191.22,191.245,255300000.0
2008-09-15 04:03:00,191.265,191.275,191.125,191.23,156800000.0
2008-09-15 04:04:00,191.23,191.3,191.19,191.29,96600000.0
2008-09-15 04:05:00,191.285,191.345,191.265,191.325,57800000.0
2008-09-15 04:06:00,191.33,191.385,191.33,191.36,123100000.0
2008-09-15 04:07:00,191.37,191.42,191.29,191.36,152400000.0
2008-09-15 04:08:00,191.375,191.515,191.375,191.49,136600000.0
2008-09-15 04:09:00,191.495,191.52,191.41,191.41,51600000.0
2008-09-15 04:10:00,191.41,191.41,191.36,191.39,66700000.0
2008-09-15 04:11:00,191.39,191.43,191.39,191.42,26800000.0
2008-09-15 04:12:00,191.43,191.43,191.37,191.4,75600000.0
2008-09-15 04:13:00,191.41,191.475,191.315,191.355,221900000.0
2008-09-15 04:14:00,191.37,191.39,191.3,191.355,94400000.0
2008-09-15 04:15:00,191.36,191.375,191.305,191.36,127200000.0
2008-09-15 04:16:00,191.35,191.36,191.34,191.36,36900000.0
2008-09-15 04:17:00,191.36,191.36,191.28,191.31,260000000.0
2008-09-15 04:18:00,191.31,191.375,191.31,191.375,97300000.0
2008-09-15 04:19:00,191.38,191.39,191.295,191.335,217000000.0
2008-09-15 04:20:00,191.34,191.405,191.31,191.385,167500000.0
2008-09-15 04:21:00,191.38,191.44,191.37,191.44,245900000.0
2008-09-15 04:22:00,191.43,191.51,191.43,191.5,265600000.0
2008-09-15 04:23:00,191.5,191.535,191.465,191.535,107600000.0
2008-09-15 04:24:00,191.53,191.57,191.4,191.41,305300000.0
2008-09-15 04:25:00,191.41,191.47,191.36,191.44,221800000.0
2008-09-15 04:26:00,191.44,191.46,191.35,191.395,257600000.0
2008-09-15 04:27:00,191.4,191.42,191.37,191.4,47400000.0
2008-09-15 04:28:00,191.4,191.455,191.375,191.4,61600000.0
2008-09-15 04:29:00,191.405,191.48,191.35,191.48,321500000.0
2008-09-15 04:30:00,191.46,191.5,191.42,191.42,331400000.0
2008-09-15 04:31:00,191.435,191.435,191.335,191.435,280700000.0
2008-09-15 04:32:00,191.435,191.445,191.35,191.35,113900000.0
2008-09-15 04:33:00,191.35,191.35,191.155,191.27,317700000.0
2008-09-15 04:34:00,191.27,191.3,191.135,191.19,167300000.0
2008-09-15 04:35:00,191.19,191.22,191.175,191.19,232900000.0
2008-09-15 04:36:00,191.2,191.21,191.07,191.1,170800000.0
2008-09-15 04:37:00,191.1,191.335,191.09,191.335,269200000.0
2008-09-15 04:38:00,191.34,191.375,191.315,191.325,257600000.0
2008-09-15 04:39:00,191.325,191.33,191.25,191.26,121700000.0
2008-09-15 04:40:00,191.26,191.265,191.22,191.235,88300000.0
2008-09-15 04:41:00,191.225,191.28,191.2,191.215,133600000.0
2008-09-15 04:42:00,191.22,191.22,191.11,191.125,185100000.0
2008-09-15 04:43:00,191.11,191.145,191.01,191.06,192300000.0
2008-09-15 04:44:00,191.06,191.12,191.06,191.12,108500000.0
2008-09-15 04:45:00,191.11,191.14,191.045,191.065,136500000.0
2008-09-15 04:46:00,191.065,191.065,190.995,191.02,421300000.0
2008-09-15 04:47:00,191.02,191.03,190.85,190.86,200900000.0
2008-09-15 04:48:00,190.885,190.9,190.795,190.88,316400000.0
2008-09-15 04:49:00,190.88,190.915,190.755,190.835,344000000.0
2008-09-15 04:50:00,190.83,191.07,190.83,191.0,301400000.0
2008-09-15 04:51:00,191.0,191.02,190.885,190.955,290200000.0
2008-09-15 04:52:00,190.96,191.0,190.89,190.92,264400000.0
2008-09-15 04:53:00,190.935,190.935,190.76,190.81,729400000.0
2008-09-15 04:54:00,190.785,190.82,190.72,190.775,207700000.0
2008-09-15 04:55:00,190.78,190.81,190.72,190.8,173100002.0
2008-09-15 04:56:00,190.81,190.81,190.74,190.78,128200000.0
2008-09-15 04:57:00,190.78,190.835,190.715,190.78,203400000.0
2008-09-15 04:58:00,190.77,190.8,190.73,190.8,138300000.0
2008-09-15 04:59:00,190.8,190.855,190.765,190.81,180000000.0
2008-09-15 05:00:00,190.845,191.04,190.845,190.915,261500000.0
2008-09-15 05:01:00,190.92,190.92,190.77,190.86,187300000.0
2008-09-15 05:02:00,190.86,190.935,190.815,190.85,173000000.0
2008-09-15 05:03:00,190.86,190.905,190.82,190.83,214100000.0
2008-09-15 05:04:00,190.83,191.02,190.79,190.89,405000000.0
2008-09-15 05:05:00,190.865,190.95,190.805,190.91,295600000.0
2008-09-15 05:06:00,190.91,190.98,190.885,190.97,249700000.0
2008-09-15 05:07:00,190.98,191.055,190.87,190.95,368800000.0
2008-09-15 05:08:00,190.95,191.09,190.93,190.93,356700000.0
2008-09-15 05:09:00,190.93,191.06,190.915,190.98,288600000.0
2008-09-15 05:10:00,190.97,190.98,190.83,190.87,170800000.0
2008-09-15 05:11:00,190.87,190.92,190.82,190.86,222700000.0
2008-09-15 05:12:00,190.86,190.91,190.82,190.875,198800000.0
2008-09-15 05:13:00,190.88,190.915,190.83,190.84,235800000.0
2008-09-15 05:14:00,190.855,190.91,190.79,190.835,291700000.0
2008-09-15 05:15:00,190.855,190.92,190.81,190.845,105500000.0
2008-09-15 05:16:00,190.845,190.885,190.805,190.855,151200000.0
2008-09-15 05:17:00,190.855,190.92,190.795,190.86,122900000.0
2008-09-15 05:18:00,190.86,190.86,190.63,190.75,159600000.0
2008-09-15 05:19:00,190.74,190.805,190.695,190.71,175800000.0
2008-09-15 05:20:00,190.71,190.925,190.7,190.855,226300000.0
2008-09-15 05:21:00,190.855,190.87,190.705,190.74,297800000.0
2008-09-15 05:22:00,190.73,190.81,190.73,190.79,250200000.0
2008-09-15 05:23:00,190.815,190.85,190.725,190.745,436800000.0
2008-09-15 05:24:00,190.71,190.815,190.62,190.645,336400000.0
2008-09-15 05:25:00,190.65,190.69,190.61,190.66,210100000.0
2008-09-15 05:26:00,190.665,190.665,190.5,190.51,242200000.0
2008-09-15 05:27:00,190.51,190.58,190.485,190.545,86000000.0
2008-09-15 05:28:00,190.55,190.55,190.49,190.51,166200000.0
2008-09-15 05:29:00,190.51,190.535,190.47,190.535,146900000.0
2008-09-15 05:30:00,190.525,190.565,190.52,190.56,133000000.0
2008-09-15 05:31:00,190.56,190.725,190.56,190.725,290100000.0
2008-09-15 05:32:00,190.705,190.795,190.695,190.795,275200000.0
2008-09-15 05:33:00,190.81,190.95,190.775,190.92,278000000.0
2008-09-15 05:34:00,190.92,191.005,190.92,190.95,221500000.0
2008-09-15 05:35:00,190.95,191.035,190.93,190.995,186200000.0
2008-09-15 05:36:00,191.0,191.12,190.99,191.11,358200000.0
2008-09-15 05:37:00,191.085,191.21,191.07,191.17,217700000.0
2008-09-15 05:38:00,191.17,191.17,191.08,191.1,344600000.0
2008-09-15 05:39:00,191.1,191.1,190.96,190.98,239400000.0
2008-09-15 05:40:00,190.98,190.98,190.81,190.84,248900000.0
2008-09-15 05:41:00,190.855,190.855,190.72,190.72,180000000.0
2008-09-15 05:42:00,190.71,190.72,190.635,190.72,179600000.0
2008-09-15 05:43:00,190.72,190.73,190.68,190.69,130500000.0
2008-09-15 05:44:00,190.69,190.715,190.535,190.57,184300000.0
2008-09-15 05:45:00,190.56,190.57,190.475,190.53,180100000.0
2008-09-15 05:46:00,190.52,190.605,190.495,190.52,296500000.0
2008-09-15 05:47:00,190.53,190.535,190.375,190.39,227700000.0
2008-09-15 05:48:00,190.4,190.43,190.345,190.36,168200000.0
2008-09-15 05:49:00,190.375,190.435,190.335,190.43,172100000.0
2008-09-15 05:50:00,190.42,190.43,190.38,190.4,100900000.0
2008-09-15 05:51:00,190.4,190.4,190.23,190.25,799300042.0
2008-09-15 05:52:00,190.25,190.38,190.23,190.305,334000000.0
2008-09-15 05:53:00,190.305,190.345,190.285,190.31,913600000.0
2008-09-15 05:54:00,190.285,190.29,190.205,190.29,743500028.0
2008-09-15 05:55:00,190.29,190.31,190.28,190.28,314800000.0
2008-09-15 05:56:00,190.28,190.33,190.28,190.33,599900002.0
2008-09-15 05:57:00,190.33,190.39,190.33,190.39,293100000.0
2008-09-15 05:58:00,190.39,190.39,190.36,190.39,191600000.0
2008-09-15 05:59:00,190.39,190.39,190.26,190.35,328800000.0
2008-09-15 06:00:00,190.35,190.35,190.35,190.35,259200000.0
2008-09-15 06:01:00,190.35,190.35,190.35,190.35,183600000.0
2008-09-15 06:02:00,190.35,190.35,190.165,190.165,238700000.0
2008-09-15 06:03:00,190.17,190.18,190.075,190.09,302000000.0
2008-09-15 06:04:00,190.09,190.1,190.045,190.06,258500000.0
2008-09-15 06:05:00,190.065,190.12,189.975,190.11,192000000.0
2008-09-15 06:06:00,190.11,190.24,190.09,190.23,260100000.0
2008-09-15 06:07:00,190.205,190.22,190.095,190.11,297800000.0
2008-09-15 06:08:00,190.125,190.345,190.125,190.325,132700000.0
2008-09-15 06:09:00,190.325,190.325,190.24,190.29,156100000.0
2008-09-15 06:10:00,190.3,190.375,190.29,190.335,212700000.0
2008-09-15 06:11:00,190.335,190.34,190.28,190.33,190700000.0
2008-09-15 06:12:00,190.33,190.43,190.315,190.41,182000000.0
2008-09-15 06:13:00,190.41,190.485,190.33,190.48,276100000.0
2008-09-15 06:14:00,190.475,190.49,190.44,190.47,184100000.0
2008-09-15 06:15:00,190.47,190.51,190.47,190.5,92500000.0
2008-09-15 06:16:00,190.475,190.565,190.475,190.525,166900000.0
2008-09-15 06:17:00,190.525,190.535,190.435,190.455,110300000.0
2008-09-15 06:18:00,190.45,190.465,190.45,190.45,13500000.0
2008-09-15 06:19:00,190.45,190.45,190.315,190.35,216000000.0
2008-09-15 06:20:00,190.355,190.39,190.335,190.375,168600000.0
2008-09-15 06:21:00,190.38,190.46,190.375,190.46,393800000.0
2008-09-15 06:22:00,190.48,190.485,190.39,190.41,97700000.0
2008-09-15 06:23:00,190.4,190.52,190.4,190.46,104700000.0
2008-09-15 06:24:00,190.435,190.46,190.34,190.38,210200000.0
2008-09-15 06:25:00,190.39,190.39,190.315,190.36,88900000.0
2008-09-15 06:26:00,190.365,190.39,190.33,190.36,92100000.0
2008-09-15 06:27:00,190.36,190.36,190.34,190.35,56700000.0
2008-09-15 06:28:00,190.35,190.37,190.345,190.37,59100000.0
2008-09-15 06:29:00,190.36,190.38,190.335,190.375,95900000.0
2008-09-15 06:30:00,190.375,190.375,190.3,190.325,217100000.0
2008-09-15 06:31:00,190.335,190.35,190.3,190.305,104400000.0
2008-09-15 06:32:00,190.305,190.35,190.12,190.22,371600000.0
2008-09-15 06:33:00,190.22,190.32,190.205,190.225,245800000.0
2008-09-15 06:34:00,190.23,190.47,190.23,190.275,149700000.0
2008-09-15 06:35:00,190.28,190.48,190.26,190.48,198900000.0
2008-09-15 06:36:00,190.48,190.52,190.23,190.245,115200000.0
2008-09-15 06:37:00,190.25,190.45,190.25,190.355,326100000.0
2008-09-15 06:38:00,190.335,190.645,190.295,190.645,217400000.0
2008-09-15 06:39:00,190.66,190.69,190.585,190.69,250600000.0
2008-09-15 06:40:00,190.69,190.78,190.655,190.75,270100000.0
2008-09-15 06:41:00,190.75,190.88,190.74,190.88,303400000.0
2008-09-15 06:42:00,190.885,191.05,190.885,190.99,208600000.0
2008-09-15 06:43:00,190.99,191.13,190.965,191.13,202500000.0
2008-09-15 06:44:00,191.14,191.22,191.06,191.14,353800000.0
2008-09-15 06:45:00,191.14,191.14,190.49,190.5,463500000.0
2008-09-15 06:46:00,190.5,190.615,190.425,190.56,273800000.0
2008-09-15 06:47:00,190.56,190.66,190.505,190.6,366000000.0
2008-09-15 06:48:00,190.6,190.6,190.545,190.55,174300000.0
2008-09-15 06:49:00,190.55,190.585,190.52,190.57,167100000.0
2008-09-15 06:50:00,190.57,190.61,190.465,190.54,187200000.0
2008-09-15 06:51:00,190.53,190.57,190.52,190.555,259700000.0
2008-09-15 06:52:00,190.555,190.58,190.43,190.44,326800000.0
2008-09-15 06:53:00,190.44,190.44,190.3,190.365,294700000.0
2008-09-15 06:54:00,190.38,190.41,190.355,190.395,180900000.0
2008-09-15 06:55:00,190.395,190.745,190.39,190.73,373400000.0
2008-09-15 06:56:00,190.73,191.01,190.73,190.84,479400000.0
2008-09-15 06:57:00,190.84,190.98,190.76,190.95,314400000.0
2008-09-15 06:58:00,190.95,190.99,190.855,190.97,138000000.0
2008-09-15 06:59:00,190.97,190.98,190.88,190.93,293200000.0
2008-09-15 07:00:00,190.93,190.96,190.79,190.86,124700000.0
2008-09-15 07:01:00,190.86,190.875,190.81,190.86,91400000.0
2008-09-15 07:02:00,190.86,190.87,190.775,190.805,101400000.0
2008-09-15 07:03:00,190.82,190.95,190.81,190.86,217600000.0
2008-09-15 07:04:00,190.86,190.92,190.79,190.85,356000000.0
2008-09-15 07:05:00,190.845,190.975,190.845,190.96,328600000.0
2008-09-15 07:06:00,190.96,190.96,190.96,190.96,259200000.0
2008-09-15 07:07:00,190.96,190.96,190.96,190.96,632400000.0
2008-09-15 07:08:00,190.96,190.96,190.835,190.945,210100000.0
2008-09-15 07:09:00,190.95,191.19,190.95,191.19,206000000.0
2008-09-15 07:10:00,191.19,191.28,191.16,191.225,200100000.0
2008-09-15 07:11:00,191.23,191.26,191.17,191.26,188300000.0
2008-09-15 07:12:00,191.26,191.27,191.155,191.25,181400000.0
2008-09-15 07:13:00,191.25,191.3,191.175,191.28,128500000.0
2008-09-15 07:14:00,191.265,191.41,191.265,191.32,142100000.0
2008-09-15 07:15:00,191.31,191.425,191.31,191.36,223100000.0
2008-09-15 07:16:00,191.36,191.4,191.28,191.37,201900000.0
2008-09-15 07:17:00,191.38,191.38,191.19,191.2,178000000.0
2008-09-15 07:18:00,191.19,191.21,191.08,191.08,239500000.0
2008-09-15 07:19:00,191.07,191.085,191.0,191.04,184000000.0
2008-09-15 07:20:00,191.04,191.04,190.975,191.0,143800000.0
2008-09-15 07:21:00,191.0,191.025,190.925,190.995,129300000.0
2008-09-15 07:22:00,191.015,191.025,190.89,191.025,225400000.0
2008-09-15 07:23:00,191.03,191.26,191.015,191.26,85700000.0
2008-09-15 07:24:00,191.25,191.435,191.21,191.4,181900000.0
2008-09-15 07:25:00,191.41,191.42,191.215,191.26,197300000.0
2008-09-15 07:26:00,191.265,191.34,191.265,191.3,207400000.0
2008-09-15 07:27:00,191.3,191.35,191.22,191.22,212400000.0
2008-09-15 07:28:00,191.21,191.22,191.16,191.17,82000000.0
2008-09-15 07:29:00,191.16,191.16,191.03,191.12,105500000.0
2008-09-15 07:30:00,191.12,191.275,191.11,191.245,60200000.0
2008-09-15 07:31:00,191.265,191.435,191.26,191.38,212900000.0
2008-09-15 07:32:00,191.38,191.38,191.235,191.25,276000000.0
2008-09-15 07:33:00,191.25,191.25,191.04,191.05,273100000.0
2008-09-15 07:34:00,191.05,191.19,191.04,191.16,166500000.0
2008-09-15 07:35:00,191.16,191.24,191.09,191.225,107800000.0
2008-09-15 07:36:00,191.22,191.385,191.185,191.38,163700000.0
2008-09-15 07:37:00,191.39,191.39,191.235,191.32,198900000.0
2008-09-15 07:38:00,191.32,191.335,191.2,191.335,387200000.0
2008-09-15 07:39:00,191.335,191.37,191.28,191.29,182700000.0
2008-09-15 07:40:00,191.29,191.44,191.215,191.415,219800000.0
2008-09-15 07:41:00,191.405,191.42,191.355,191.39,217500000.0
2008-09-15 07:42:00,191.39,191.465,191.375,191.41,204000000.0
2008-09-15 07:43:00,191.415,191.585,191.415,191.585,371400000.0
2008-09-15 07:44:00,191.575,191.575,191.355,191.355,345800000.0
2008-09-15 07:45:00,191.35,191.405,191.19,191.21,292200000.0
2008-09-15 07:46:00,191.21,191.34,191.195,191.325,328950000.0
2008-09-15 07:47:00,191.35,191.385,191.19,191.215,203450000.0
2008-09-15 07:48:00,191.22,191.25,191.18,191.25,88100000.0
2008-09-15 07:49:00,191.25,191.25,191.14,191.15,120300000.0
2008-09-15 07:50:00,191.16,191.295,191.11,191.13,320600000.0
2008-09-15 07:51:00,191.14,191.31,191.12,191.31,155900000.0
2008-09-15 07:52:00,191.31,191.31,191.16,191.19,258700000.0
2008-09-15 07:53:00,191.18,191.245,191.14,191.14,232400000.0
2008-09-15 07:54:00,191.14,191.235,191.14,191.235,161500000.0
2008-09-15 07:55:00,191.265,191.28,191.18,191.27,358450000.0
2008-09-15 07:56:00,191.27,191.32,191.23,191.3,478800000.0
2008-09-15 07:57:00,191.29,191.305,191.215,191.255,284000000.0
2008-09-15 07:58:00,191.275,191.355,191.2,191.34,269000000.0
2008-09-15 07:59:00,191.34,191.405,191.3,191.35,280700000.0
2008-09-15 08:00:00,191.36,191.44,191.345,191.37,308800000.0
2008-09-15 08:01:00,191.38,191.425,191.25,191.345,252800000.0
2008-09-15 08:02:00,191.34,191.42,191.32,191.365,157000000.0
2008-09-15 08:03:00,191.365,191.375,190.96,190.96,182400000.0
2008-09-15 08:04:00,190.99,191.01,190.81,190.81,394500000.0
2008-09-15 08:05:00,190.82,191.015,190.695,190.95,330100000.0
2008-09-15 08:06:00,190.965,190.99,190.82,190.99,233100000.0
2008-09-15 08:07:00,190.96,191.01,190.86,190.91,223900000.0
2008-09-15 08:08:00,190.91,190.95,190.785,190.84,252700000.0
2008-09-15 08:09:00,190.84,190.915,190.84,190.89,280400000.0
2008-09-15 08:10:00,190.89,191.03,190.785,190.785,321400000.0
2008-09-15 08:11:00,190.79,190.79,190.51,190.625,375500000.0
2008-09-15 08:12:00,190.635,190.845,190.575,190.685,227700000.0
2008-09-15 08:13:00,190.68,190.725,190.51,190.57,248200000.0
2008-09-15 08:14:00,190.495,190.6,190.48,190.6,250000000.0
2008-09-15 08:15:00,190.6,190.63,190.46,190.49,320500000.0
2008-09-15 08:16:00,190.505,190.555,190.34,190.36,346800000.0
2008-09-15 08:17:00,190.37,190.465,190.28,190.435,255200000.0
2008-09-15 08:18:00,190.43,190.45,190.305,190.31,288800000.0
2008-09-15 08:19:00,190.31,190.545,190.31,190.535,242800000.0
2008-09-15 08:20:00,190.525,190.6,190.385,190.55,324900000.0
2008-09-15 08:21:00,190.53,190.7,190.455,190.7,180200000.0
2008-09-15 08:22:00,190.72,190.755,190.595,190.735,305800000.0
2008-09-15 08:23:00,190.73,190.74,190.605,190.69,231300000.0
2008-09-15 08:24:00,190.685,190.885,190.67,190.795,286000000.0
2008-09-15 08:25:00,190.81,190.955,190.705,190.955,307800000.0
2008-09-15 08:26:00,190.95,191.24,190.895,191.22,255900000.0
2008-09-15 08:27:00,191.23,191.23,190.965,191.07,275200000.0
2008-09-15 08:28:00,191.085,191.105,190.885,190.96,301200000.0
2008-09-15 08:29:00,190.965,191.035,190.895,191.02,264200000.0
2008-09-15 08:30:00,191.02,191.09,190.7,190.7,374700000.0
2008-09-15 08:31:00,190.715,190.78,190.61,190.745,401600000.0
2008-09-15 08:32:00,190.75,191.05,190.67,190.75,412900000.0
2008-09-15 08:33:00,190.75,190.915,190.625,190.64,446800000.0
2008-09-15 08:34:00,190.6,190.89,190.355,190.89,576500000.0
2008-09-15 08:35:00,190.88,190.895,190.73,190.76,432000000.0
2008-09-15 08:36:00,190.755,190.755,190.555,190.58,358600000.0
2008-09-15 08:37:00,190.58,190.92,190.58,190.92,363100000.0
2008-09-15 08:38:00,190.92,191.21,190.905,191.165,521300000.0
2008-09-15 08:39:00,191.195,191.205,191.07,191.105,376500000.0
2008-09-15 08:40:00,191.12,191.135,190.97,190.97,284100000.0
2008-09-15 08:41:00,190.975,191.075,190.85,190.915,474200003.0
2008-09-15 08:42:00,190.9,190.96,190.775,190.95,454500000.0
2008-09-15 08:43:00,190.965,191.0,190.8,190.85,809600000.0
2008-09-15 08:44:00,190.835,190.84,190.66,190.7,490000000.0
2008-09-15 08:45:00,190.7,190.72,190.64,190.715,383500000.0
2008-09-15 08:46:00,190.73,190.805,190.71,190.79,528800000.0
2008-09-15 08:47:00,190.79,190.83,190.68,190.715,395000000.0
2008-09-15 08:48:00,190.705,190.74,190.565,190.63,575700000.0
2008-09-15 08:49:00,190.63,190.73,190.63,190.7,452000000.0
2008-09-15 08:50:00,190.7,190.83,190.7,190.72,396000000.0
2008-09-15 08:51:00,190.72,190.78,190.7,190.71,493300000.0
2008-09-15 08:52:00,190.71,190.86,190.69,190.86,282700000.0
2008-09-15 08:53:00,190.835,191.05,190.835,191.03,443200000.0
2008-09-15 08:54:00,191.03,191.125,191.015,191.11,353000000.0
2008-09-15 08:55:00,191.11,191.14,191.07,191.105,225800000.0
2008-09-15 08:56:00,191.105,191.12,191.06,191.06,287400000.0
2008-09-15 08:57:00,191.07,191.1,191.06,191.08,140200000.0
2008-09-15 08:58:00,191.08,191.1,190.895,190.895,187500000.0
2008-09-15 08:59:00,190.905,190.915,190.795,190.84,432100000.0
2008-09-15 09:00:00,190.84,190.85,190.84,190.84,114800000.0
2008-09-15 09:01:00,190.84,190.84,190.61,190.61,317500000.0
2008-09-15 09:02:00,190.61,190.635,190.39,190.45,232800000.0
2008-09-15 09:03:00,190.46,190.54,190.38,190.49,369900000.0
2008-09-15 09:04:00,190.49,190.52,190.45,190.47,382200000.0
2008-09-15 09:05:00,190.48,190.625,190.47,190.48,353600000.0
2008-09-15 09:06:00,190.49,190.515,190.445,190.49,296600000.0
2008-09-15 09:07:00,190.49,190.49,190.38,190.38,187700000.0
2008-09-15 09:08:00,190.395,190.43,190.29,190.43,157700000.0
2008-09-15 09:09:00,190.415,190.47,190.415,190.46,138200000.0
2008-09-15 09:10:00,190.435,190.475,190.355,190.41,289900000.0
2008-09-15 09:11:00,190.41,190.61,190.345,190.61,371000000.0
2008-09-15 09:12:00,190.61,190.72,190.59,190.64,310400000.0
2008-09-15 09:13:00,190.65,190.715,190.54,190.59,236400000.0
2008-09-15 09:14:00,190.59,190.59,190.5,190.535,333500000.0
2008-09-15 09:15:00,190.535,190.755,190.52,190.725,317700000.0
2008-09-15 09:16:00,190.73,190.76,190.69,190.71,276300000.0
2008-09-15 09:17:00,190.72,190.72,190.595,190.65,280100000.0
2008-09-15 09:18:00,190.65,190.655,190.57,190.64,178500000.0
2008-09-15 09:19:00,190.64,190.68,190.61,190.63,169300000.0
2008-09-15 09:20:00,190.62,190.83,190.62,190.7,358300000.0
2008-09-15 09:21:00,190.7,190.73,190.67,190.695,180400000.0
2008-09-15 09:22:00,190.69,190.77,190.67,190.74,156300000.0
2008-09-15 09:23:00,190.74,190.82,190.705,190.76,161600000.0
2008-09-15 09:24:00,190.75,190.75,190.58,190.64,159000000.0
2008-09-15 09:25:00,190.64,190.64,190.535,190.62,227300000.0
2008-09-15 09:26:00,190.625,190.655,190.54,190.61,171100000.0
2008-09-15 09:27:00,190.615,190.63,190.495,190.58,324200000.0
2008-09-15 09:28:00,190.6,190.63,190.585,190.6,158700000.0
2008-09-15 09:29:00,190.6,190.6,190.49,190.575,400600000.0
2008-09-15 09:30:00,190.565,190.58,190.395,190.445,359700000.0
2008-09-15 09:31:00,190.44,190.51,190.34,190.36,284000000.0
2008-09-15 09:32:00,190.37,190.48,190.36,190.48,222200000.0
2008-09-15 09:33:00,190.465,190.505,190.395,190.45,278900000.0
2008-09-15 09:34:00,190.45,190.45,190.315,190.39,87000000.0
2008-09-15 09:35:00,190.4,190.48,190.4,190.45,183500000.0
2008-09-15 09:36:00,190.45,190.495,190.43,190.47,167400000.0
2008-09-15 09:37:00,190.415,190.43,190.23,190.25,367800000.0
2008-09-15 09:38:00,190.25,190.28,190.25,190.26,100300000.0
2008-09-15 09:39:00,190.26,190.355,190.26,190.325,236900000.0
2008-09-15 09:40:00,190.34,190.34,190.28,190.28,102000000.0
2008-09-15 09:41:00,190.28,190.28,190.03,190.03,369700000.0
2008-09-15 09:42:00,190.03,190.08,190.01,190.07,393000000.0
2008-09-15 09:43:00,190.07,190.23,190.07,190.23,157900000.0
2008-09-15 09:44:00,190.235,190.275,190.19,190.2,199900000.0
2008-09-15 09:45:00,190.2,190.25,190.025,190.05,217500000.0
2008-09-15 09:46:00,190.05,190.07,189.97,190.0,372200000.0
2008-09-15 09:47:00,190.0,190.025,189.895,189.96,270500000.0
2008-09-15 09:48:00,189.965,190.01,189.94,189.97,342500000.0
2008-09-15 09:49:00,189.97,189.97,189.535,189.56,665700000.0
2008-09-15 09:50:00,189.56,189.56,189.32,189.325,264000000.0
2008-09-15 09:51:00,189.325,189.53,189.325,189.52,140300000.0
2008-09-15 09:52:00,189.5,189.5,189.39,189.47,145600000.0
2008-09-15 09:53:00,189.475,189.515,189.47,189.47,118600000.0
2008-09-15 09:54:00,189.47,189.485,189.435,189.44,140800000.0
2008-09-15 09:55:00,189.44,189.635,189.44,189.61,289200000.0
2008-09-15 09:56:00,189.605,189.665,189.605,189.64,172400000.0
2008-09-15 09:57:00,189.655,189.69,189.62,189.65,179400000.0
2008-09-15 09:58:00,189.65,189.755,189.56,189.73,193800000.0
2008-09-15 09:59:00,189.745,189.745,189.565,189.57,273800000.0
2008-09-15 10:00:00,189.57,189.58,189.57,189.58,128900000.0
2008-09-15 10:01:00,189.565,189.58,189.41,189.43,375400000.0
2008-09-15 10:02:00,189.43,189.63,189.41,189.565,324800000.0
2008-09-15 10:03:00,189.57,189.585,189.46,189.485,514100010.0
2008-09-15 10:04:00,189.49,189.49,189.25,189.3,413600000.0
2008-09-15 10:05:00,189.305,189.385,189.305,189.38,182100000.0
2008-09-15 10:06:00,189.38,189.385,189.285,189.31,306800000.0
2008-09-15 10:07:00,189.31,189.32,189.245,189.27,466700000.0
2008-09-15 10:08:00,189.255,189.35,189.23,189.25,267300000.0
2008-09-15 10:09:00,189.25,189.31,189.1,189.12,343000000.0
2008-09-15 10:10:00,189.12,189.12,188.93,189.01,384200000.0
2008-09-15 10:11:00,189.02,189.16,188.985,189.155,380099999.0
2008-09-15 10:12:00,189.145,189.17,188.95,188.95,288600000.0
2008-09-15 10:13:00,188.955,188.97,188.78,188.875,398500000.0
2008-09-15 10:14:00,188.88,188.94,188.86,188.9,169100000.0
2008-09-15 10:15:00,188.9,189.0,188.9,188.96,335500000.0
2008-09-15 10:16:00,188.98,189.07,188.96,189.07,439800000.0
2008-09-15 10:17:00,189.07,189.085,189.01,189.08,226700000.0
2008-09-15 10:18:00,189.08,189.125,189.015,189.1,357200000.0
2008-09-15 10:19:00,189.1,189.1,188.99,189.07,329700000.0
2008-09-15 10:20:00,189.07,189.345,189.07,189.345,459800000.0
2008-09-15 10:21:00,189.34,189.46,189.32,189.41,225500000.0
2008-09-15 10:22:00,189.395,189.405,189.345,189.35,224500000.0
2008-09-15 10:23:00,189.37,189.37,188.99,188.99,843500005.0
2008-09-15 10:24:00,189.005,189.005,188.645,188.66,311300000.0
2008-09-15 10:25:00,188.66,188.76,188.61,188.65,619900011.0
2008-09-15 10:26:00,188.65,188.705,188.585,188.685,251800000.0
2008-09-15 10:27:00,188.685,188.7,188.615,188.62,221500000.0
2008-09-15 10:28:00,188.62,188.9,188.615,188.71,338300000.0
2008-09-15 10:29:00,188.715,188.8,188.64,188.76,373700000.0
2008-09-15 10:30:00,188.76,188.8,188.695,188.745,595900006.0
2008-09-15 10:31:00,188.695,188.72,188.695,188.71,630100000.0
2008-09-15 10:32:00,188.71,188.71,188.675,188.695,1702199998.0
2008-09-15 10:33:00,188.61,188.65,188.6,188.65,1148100027.0
2008-09-15 10:34:00,188.68,188.68,188.51,188.51,1148100027.0
2008-09-15 10:35:00,188.54,188.545,188.46,188.49,639000001.0
2008-09-15 10:36:00,188.46,188.47,188.185,188.23,408600004.0
2008-09-15 10:37:00,188.23,188.23,188.05,188.07,367300000.0
2008-09-15 10:38:00,188.075,188.32,188.07,188.32,455300001.0
2008-09-15 10:39:00,188.32,188.32,188.19,188.24,1339200005.0
2008-09-15 10:40:00,188.24,188.32,188.23,188.31,1205900001.0
2008-09-15 10:41:00,188.31,188.4,188.295,188.31,749999997.0
2008-09-15 10:42:00,188.285,188.31,188.195,188.255,506600008.0
2008-09-15 10:43:00,188.25,188.34,188.245,188.315,296400000.0
2008-09-15 10:44:00,188.32,188.39,188.315,188.35,242300000.0
2008-09-15 10:45:00,188.36,188.36,188.215,188.25,1021399993.0
2008-09-15 10:46:00,188.26,188.26,188.185,188.2,428500000.0
2008-09-15 10:47:00,188.2,188.2,187.995,188.025,653199976.0
2008-09-15 10:48:00,187.99,188.0,187.755,187.77,405000000.0
2008-09-15 10:49:00,187.77,187.845,187.76,187.8,258100000.0
2008-09-15 10:50:00,187.79,187.92,187.79,187.91,185400000.0
2008-09-15 10:51:00,187.91,187.975,187.87,187.89,675900003.0
2008-09-15 10:52:00,187.9,187.915,187.85,187.87,343299999.0
2008-09-15 10:53:00,187.87,187.885,187.73,187.74,1137400036.0
2008-09-15 10:54:00,187.74,187.885,187.74,187.855,478800000.0
2008-09-15 10:55:00,187.86,187.95,187.85,187.95,344400000.0
2008-09-15 10:56:00,187.96,188.28,187.96,188.26,260800000.0
2008-09-15 10:57:00,188.26,188.26,188.175,188.19,946500000.0
2008-09-15 10:58:00,188.19,188.19,188.11,188.14,1081400005.0
2008-09-15 10:59:00,188.155,188.2,188.08,188.08,373100000.0
2008-09-15 11:00:00,188.08,188.11,188.0,188.085,1105599972.0
2008-09-15 11:01:00,188.08,188.16,188.05,188.07,318100000.0
2008-09-15 11:02:00,188.08,188.395,188.065,188.395,381000000.0
2008-09-15 11:03:00,188.41,188.625,188.41,188.59,830900000.0
2008-09-15 11:04:00,188.59,188.76,188.58,188.75,579700000.0
2008-09-15 11:05:00,188.75,189.07,188.74,188.96,1151800003.0
2008-09-15 11:06:00,188.955,188.98,188.71,188.72,819300000.0
2008-09-15 11:07:00,188.735,188.81,188.665,188.81,577300019.0
2008-09-15 11:08:00,188.81,188.825,188.7,188.715,329700000.0
2008-09-15 11:09:00,188.715,188.72,188.625,188.655,179500000.0
2008-09-15 11:10:00,188.65,188.835,188.64,188.72,325200000.0
2008-09-15 11:11:00,188.72,188.73,188.63,188.68,647799994.0
2008-09-15 11:12:00,188.6,188.72,188.595,188.72,303599996.0
2008-09-15 11:13:00,188.72,188.73,188.59,188.62,177000000.0
2008-09-15 11:14:00,188.61,188.62,188.5,188.55,454800000.0
2008-09-15 11:15:00,188.55,188.675,188.55,188.665,113700000.0
2008-09-15 11:16:00,188.66,188.74,188.63,188.72,348600000.0
2008-09-15 11:17:00,188.72,188.78,188.66,188.74,654100002.0
2008-09-15 11:18:00,188.74,188.765,188.71,188.75,151400000.0
2008-09-15 11:19:00,188.75,188.75,188.64,188.66,228200000.0
2008-09-15 11:20:00,188.66,188.73,188.655,188.73,220000003.0
2008-09-15 11:21:00,188.73,188.73,188.73,188.73,171700000.0
2008-09-15 11:22:00,188.73,188.845,188.73,188.825,282200000.0
2008-09-15 11:23:00,188.83,188.83,188.695,188.71,770200002.0
2008-09-15 11:24:00,188.71,188.715,188.685,188.69,1398800002.0
2008-09-15 11:25:00,188.69,188.69,188.56,188.57,515500000.0
2008-09-15 11:26:00,188.57,188.61,188.53,188.6,482300000.0
2008-09-15 11:27:00,188.6,188.71,188.6,188.66,448400000.0
2008-09-15 11:28:00,188.67,188.68,188.65,188.65,326600000.0
2008-09-15 11:29:00,188.645,188.745,188.62,188.67,650999998.0
2008-09-15 11:30:00,188.67,188.71,188.67,188.7,495400002.0
2008-09-15 11:31:00,188.7,188.71,188.645,188.71,373400000.0
2008-09-15 11:32:00,188.715,188.78,188.68,188.68,318200000.0
2008-09-15 11:33:00,188.69,188.72,188.595,188.67,831600000.0
2008-09-15 11:34:00,188.67,188.695,188.665,188.665,715500000.0
2008-09-15 11:35:00,188.685,188.7,188.525,188.53,331000000.0
2008-09-15 11:36:00,188.53,188.62,188.53,188.6,239400000.0
2008-09-15 11:37:00,188.6,188.775,188.6,188.775,434400000.0
2008-09-15 11:38:00,188.755,188.785,188.67,188.67,319900000.0
2008-09-15 11:39:00,188.735,188.735,188.645,188.665,192600000.0
2008-09-15 11:40:00,188.66,188.675,188.53,188.53,255700000.0
2008-09-15 11:41:00,188.545,188.545,188.465,188.48,152200000.0
2008-09-15 11:42:00,188.475,188.475,188.255,188.27,144700000.0
2008-09-15 11:43:00,188.27,188.29,188.26,188.27,126900000.0
2008-09-15 11:44:00,188.275,188.4,188.27,188.4,161100000.0
2008-09-15 11:45:00,188.375,188.43,188.325,188.395,194700000.0
2008-09-15 11:46:00,188.395,188.47,188.39,188.445,169300000.0
2008-09-15 11:47:00,188.46,188.56,188.435,188.52,155800000.0
2008-09-15 11:48:00,188.52,188.615,188.52,188.57,234300000.0
2008-09-15 11:49:00,188.58,188.705,188.555,188.65,305000000.0
2008-09-15 11:50:00,188.65,188.715,188.565,188.61,487600002.0
2008-09-15 11:51:00,188.6,188.67,188.56,188.66,257300000.0
2008-09-15 11:52:00,188.65,188.66,188.535,188.65,390800000.0
2008-09-15 11:53:00,188.65,188.66,188.585,188.625,331300000.0
2008-09-15 11:54:00,188.575,188.635,188.575,188.6,448800000.0
2008-09-15 11:55:00,188.6,188.605,188.49,188.495,192800000.0
2008-09-15 11:56:00,188.51,188.61,188.485,188.61,395500000.0
2008-09-15 11:57:00,188.61,188.765,188.59,188.765,157400000.0
2008-09-15 11:58:00,188.735,188.77,188.73,188.74,60800000.0
2008-09-15 11:59:00,188.77,188.91,188.755,188.91,515199998.0
2008-09-15 12:00:00,188.9,189.03,188.9,189.03,447700004.0
2008-09-15 12:01:00,189.055,189.12,189.03,189.07,247600000.0
2008-09-15 12:02:00,189.06,189.07,188.94,188.98,683800000.0
2008-09-15 12:03:00,188.98,188.98,188.82,188.86,634800000.0
2008-09-15 12:04:00,188.86,188.94,188.82,188.87,127800000.0
2008-09-15 12:05:00,188.87,188.88,188.835,188.87,226900000.0
2008-09-15 12:06:00,188.86,188.87,188.77,188.82,161000000.0
2008-09-15 12:07:00,188.825,188.915,188.79,188.91,258700000.0
2008-09-15 12:08:00,188.9,188.96,188.895,188.945,200300000.0
2008-09-15 12:09:00,188.945,189.095,188.94,189.095,228900000.0
2008-09-15 12:10:00,189.095,189.095,188.77,188.855,401700000.0
2008-09-15 12:11:00,188.815,188.875,188.79,188.86,122300000.0
2008-09-15 12:12:00,188.85,188.86,188.775,188.785,165100000.0
2008-09-15 12:13:00,188.8,188.81,188.66,188.68,222900000.0
2008-09-15 12:14:00,188.68,188.72,188.595,188.63,150100000.0
2008-09-15 12:15:00,188.64,188.655,188.49,188.49,311300000.0
2008-09-15 12:16:00,188.43,188.44,188.24,188.285,315800000.0
2008-09-15 12:17:00,188.28,188.295,188.185,188.225,139400000.0
2008-09-15 12:18:00,188.23,188.37,188.23,188.34,145300000.0
2008-09-15 12:19:00,188.33,188.44,188.31,188.44,222000000.0
2008-09-15 12:20:00,188.44,188.48,188.415,188.45,145700000.0
2008-09-15 12:21:00,188.445,188.585,188.44,188.54,438699997.0
2008-09-15 12:22:00,188.565,188.57,188.49,188.49,160500000.0
2008-09-15 12:23:00,188.5,188.57,188.465,188.57,231299999.0
2008-09-15 12:24:00,188.57,188.62,188.55,188.58,655600001.0
2008-09-15 12:25:00,188.58,188.59,188.435,188.45,335400000.0
2008-09-15 12:26:00,188.45,188.45,188.265,188.34,1037799980.0
2008-09-15 12:27:00,188.34,188.34,188.285,188.33,222500000.0
2008-09-15 12:28:00,188.32,188.37,188.32,188.32,254600005.0
2008-09-15 12:29:00,188.32,188.395,188.32,188.37,676800003.0
2008-09-15 12:30:00,188.37,188.37,188.37,188.37,216500000.0
2008-09-15 12:31:00,188.37,188.385,188.26,188.335,516999997.0
2008-09-15 12:32:00,188.34,188.48,188.315,188.455,229900000.0
2008-09-15 12:33:00,188.435,188.455,188.34,188.435,192300000.0
2008-09-15 12:34:00,188.415,188.43,188.375,188.42,647200000.0
2008-09-15 12:35:00,188.42,188.42,188.275,188.37,850900006.0
2008-09-15 12:36:00,188.37,188.49,188.37,188.48,392200000.0
2008-09-15 12:37:00,188.48,188.59,188.48,188.54,331800000.0
2008-09-15 12:38:00,188.56,188.67,188.55,188.64,227999999.0
2008-09-15 12:39:00,188.64,188.73,188.64,188.72,467100000.0
2008-09-15 12:40:00,188.72,188.76,188.71,188.76,796200002.0
2008-09-15 12:41:00,188.76,188.77,188.715,188.73,412500000.0
2008-09-15 12:42:00,188.73,188.745,188.575,188.59,506500000.0
2008-09-15 12:43:00,188.59,188.68,188.59,188.68,213800000.0
2008-09-15 12:44:00,188.68,188.77,188.64,188.665,128500000.0
2008-09-15 12:45:00,188.645,188.695,188.495,188.555,290200000.0
2008-09-15 12:46:00,188.56,188.56,188.37,188.38,410200000.0
2008-09-15 12:47:00,188.38,188.38,188.235,188.31,514400000.0
2008-09-15 12:48:00,188.295,188.3,188.195,188.3,93800000.0
2008-09-15 12:49:00,188.3,188.325,188.03,188.06,207400000.0
2008-09-15 12:50:00,188.06,188.24,188.05,188.16,298000000.0
2008-09-15 12:51:00,188.165,188.185,188.075,188.115,111300000.0
2008-09-15 12:52:00,188.095,188.26,188.065,188.25,211300000.0
2008-09-15 12:53:00,188.25,188.37,188.18,188.35,577300000.0
2008-09-15 12:54:00,188.35,188.43,188.27,188.37,351199999.0
2008-09-15 12:55:00,188.33,188.41,188.27,188.385,371400000.0
2008-09-15 12:56:00,188.385,188.42,188.295,188.325,679400000.0
2008-09-15 12:57:00,188.325,188.33,188.185,188.225,218300000.0
2008-09-15 12:58:00,188.225,188.23,188.105,188.21,418100000.0
2008-09-15 12:59:00,188.21,188.55,188.21,188.515,256000000.0
2008-09-15 13:00:00,188.51,188.62,188.5,188.545,217100000.0
2008-09-15 13:01:00,188.55,188.59,188.45,188.46,144300000.0
2008-09-15 13:02:00,188.46,188.48,188.27,188.305,165800000.0
2008-09-15 13:03:00,188.295,188.345,188.22,188.28,301100000.0
2008-09-15 13:04:00,188.27,188.29,188.185,188.27,876599999.0
2008-09-15 13:05:00,188.28,188.32,188.185,188.21,458100000.0
2008-09-15 13:06:00,188.185,188.22,188.145,188.2,126200000.0
2008-09-15 13:07:00,188.2,188.41,188.19,188.41,512400000.0
2008-09-15 13:08:00,188.42,188.525,188.35,188.375,483100000.0
2008-09-15 13:09:00,188.39,188.44,188.35,188.41,103800000.0
2008-09-15 13:10:00,188.41,188.43,188.345,188.405,175200000.0
2008-09-15 13:11:00,188.425,188.5,188.255,188.28,303100000.0
2008-09-15 13:12:00,188.28,188.35,188.245,188.29,174100000.0
2008-09-15 13:13:00,188.28,188.33,188.245,188.32,96000000.0
2008-09-15 13:14:00,188.32,188.415,188.27,188.3,130900000.0
2008-09-15 13:15:00,188.29,188.3,188.22,188.23,274100000.0
2008-09-15 13:16:00,188.23,188.385,188.23,188.385,203100000.0
2008-09-15 13:17:00,188.4,188.4,188.16,188.16,216000000.0
2008-09-15 13:18:00,188.15,188.28,188.12,188.24,316900000.0
2008-09-15 13:19:00,188.25,188.27,188.23,188.25,166800000.0
2008-09-15 13:20:00,188.24,188.24,188.12,188.205,171400000.0
2008-09-15 13:21:00,188.22,188.255,188.2,188.205,219400000.0
2008-09-15 13:22:00,188.21,188.23,188.155,188.16,301400000.0
2008-09-15 13:23:00,188.155,188.175,188.01,188.01,141600000.0
2008-09-15 13:24:00,188.01,188.01,187.795,187.795,102100000.0
2008-09-15 13:25:00,187.84,187.87,187.735,187.755,120400000.0
2008-09-15 13:26:00,187.755,187.76,187.48,187.54,459600000.0
2008-09-15 13:27:00,187.55,187.63,187.465,187.485,254500000.0
2008-09-15 13:28:00,187.485,187.51,187.44,187.49,146600000.0
2008-09-15 13:29:00,187.49,187.5,187.39,187.46,266700000.0
2008-09-15 13:30:00,187.45,187.67,187.45,187.67,250400000.0
2008-09-15 13:31:00,187.66,187.76,187.645,187.76,213400000.0
2008-09-15 13:32:00,187.735,187.78,187.71,187.72,206500000.0
2008-09-15 13:33:00,187.72,187.78,187.72,187.73,235500000.0
2008-09-15 13:34:00,187.73,187.745,187.59,187.6,425400000.0
2008-09-15 13:35:00,187.63,187.63,187.425,187.48,238900000.0
2008-09-15 13:36:00,187.48,187.48,187.385,187.4,132900000.0
2008-09-15 13:37:00,187.4,187.63,187.39,187.475,345100000.0
2008-09-15 13:38:00,187.475,187.815,187.475,187.815,425900000.0
2008-09-15 13:39:00,187.815,187.945,187.8,187.84,423900001.0
2008-09-15 13:40:00,187.84,187.84,187.675,187.77,372400000.0
2008-09-15 13:41:00,187.76,187.78,187.425,187.49,217900000.0
2008-09-15 13:42:00,187.49,187.52,187.32,187.35,566100000.0
2008-09-15 13:43:00,187.35,187.4,187.34,187.39,405500005.0
2008-09-15 13:44:00,187.39,187.5,187.39,187.48,929000032.0
2008-09-15 13:45:00,187.48,187.805,187.48,187.785,538500007.0
2008-09-15 13:46:00,187.785,187.935,187.785,187.92,638700014.0
2008-09-15 13:47:00,187.92,187.95,187.8,187.805,568100000.0
2008-09-15 13:48:00,187.805,187.81,187.66,187.66,300400000.0
2008-09-15 13:49:00,187.66,187.76,187.615,187.75,369000000.0
2008-09-15 13:50:00,187.76,187.8,187.725,187.8,340700000.0
2008-09-15 13:51:00,187.8,187.855,187.75,187.77,274000000.0
2008-09-15 13:52:00,187.77,187.79,187.615,187.79,436900000.0
2008-09-15 13:53:00,187.78,187.84,187.78,187.81,183300000.0
2008-09-15 13:54:00,187.81,188.015,187.81,187.99,292900000.0
2008-09-15 13:55:00,187.995,188.05,187.925,188.045,278400000.0
2008-09-15 13:56:00,188.05,188.15,188.025,188.135,429700000.0
2008-09-15 13:57:00,188.125,188.14,187.93,187.94,276500000.0
2008-09-15 13:58:00,187.945,188.055,187.93,187.97,192100000.0
2008-09-15 13:59:00,187.975,188.055,187.84,187.86,165500000.0
2008-09-15 14:00:00,187.88,187.9,187.865,187.87,92700000.0
2008-09-15 14:01:00,187.87,187.895,187.795,187.795,96900000.0
2008-09-15 14:02:00,187.805,187.925,187.795,187.905,292000000.0
2008-09-15 14:03:00,187.905,188.07,187.85,188.055,345800000.0
2008-09-15 14:04:00,188.07,188.13,188.06,188.1,260300000.0
2008-09-15 14:05:00,188.1,188.15,188.005,188.11,675800000.0
2008-09-15 14:06:00,188.11,188.12,188.055,188.12,391099999.0
2008-09-15 14:07:00,188.12,188.42,188.12,188.41,805600012.0
2008-09-15 14:08:00,188.41,188.41,188.175,188.345,537899998.0
2008-09-15 14:09:00,188.35,188.58,188.35,188.57,348100000.0
2008-09-15 14:10:00,188.585,188.74,188.5,188.53,604300000.0
2008-09-15 14:11:00,188.53,188.635,188.505,188.625,295500000.0
2008-09-15 14:12:00,188.635,188.655,188.43,188.655,533500000.0
2008-09-15 14:13:00,188.66,188.875,188.62,188.805,401700000.0
2008-09-15 14:14:00,188.81,188.87,188.775,188.775,546300000.0
2008-09-15 14:15:00,188.79,188.79,188.635,188.665,473900000.0
2008-09-15 14:16:00,188.67,188.79,188.6,188.65,314400000.0
2008-09-15 14:17:00,188.645,188.85,188.645,188.73,425300000.0
2008-09-15 14:18:00,188.76,188.935,188.75,188.935,350300000.0
2008-09-15 14:19:00,188.92,188.98,188.905,188.97,455200000.0
2008-09-15 14:20:00,188.97,188.97,188.685,188.69,478300000.0
2008-09-15 14:21:00,188.695,188.805,188.68,188.8,313200000.0
2008-09-15 14:22:00,188.8,188.83,188.71,188.79,167800000.0
2008-09-15 14:23:00,188.79,188.795,188.7,188.71,404100000.0
2008-09-15 14:24:00,188.71,188.73,188.585,188.6,378100000.0
2008-09-15 14:25:00,188.6,188.7,188.6,188.68,244900000.0
2008-09-15 14:26:00,188.655,188.74,188.615,188.63,380200000.0
2008-09-15 14:27:00,188.63,188.665,188.605,188.64,408200002.0
2008-09-15 14:28:00,188.64,188.69,188.61,188.615,293400000.0
2008-09-15 14:29:00,188.615,188.615,188.505,188.505,333500000.0
2008-09-15 14:30:00,188.52,188.52,188.345,188.36,343800000.0
2008-09-15 14:31:00,188.36,188.375,188.295,188.36,394800000.0
2008-09-15 14:32:00,188.36,188.37,188.295,188.35,368300000.0
2008-09-15 14:33:00,188.36,188.5,188.33,188.34,589400000.0
2008-09-15 14:34:00,188.35,188.405,188.29,188.35,787100008.0
2008-09-15 14:35:00,188.35,188.365,188.165,188.225,267700000.0
2008-09-15 14:36:00,188.225,188.28,188.145,188.28,246700000.0
2008-09-15 14:37:00,188.265,188.33,188.25,188.28,287100001.0
2008-09-15 14:38:00,188.28,188.45,188.28,188.45,190400000.0
2008-09-15 14:39:00,188.45,188.67,188.41,188.63,206100000.0
2008-09-15 14:40:00,188.63,188.71,188.585,188.585,202300000.0
2008-09-15 14:41:00,188.57,188.645,188.57,188.64,235200000.0
2008-09-15 14:42:00,188.645,188.78,188.645,188.735,231600000.0
2008-09-15 14:43:00,188.75,188.82,188.66,188.66,258500000.0
2008-09-15 14:44:00,188.665,188.67,188.63,188.63,230400000.0
2008-09-15 14:45:00,188.63,188.705,188.63,188.67,215800000.0
2008-09-15 14:46:00,188.66,188.72,188.53,188.575,245600000.0
2008-09-15 14:47:00,188.58,188.615,188.555,188.605,248900000.0
2008-09-15 14:48:00,188.605,188.635,188.56,188.56,159900000.0
2008-09-15 14:49:00,188.57,188.57,188.47,188.56,57900000.0
2008-09-15 14:50:00,188.565,188.645,188.545,188.64,243800000.0
2008-09-15 14:51:00,188.64,188.64,188.64,188.64,59000000.0
2008-09-15 14:52:00,188.64,188.73,188.635,188.73,108400000.0
2008-09-15 14:53:00,188.73,188.73,188.645,188.645,58900000.0
2008-09-15 14:54:00,188.645,188.75,188.645,188.74,682100026.0
2008-09-15 14:55:00,188.745,188.75,188.71,188.72,163900000.0
2008-09-15 14:56:00,188.72,188.905,188.72,188.875,796600000.0
2008-09-15 14:57:00,188.9,189.07,188.875,189.07,416500000.0
2008-09-15 14:58:00,189.07,189.2,189.015,189.09,301800000.0
2008-09-15 14:59:00,189.09,189.17,189.03,189.125,256600000.0
2008-09-15 15:00:00,189.065,189.125,188.86,188.915,283400000.0
2008-09-15 15:01:00,188.905,188.94,188.83,188.84,196600000.0
2008-09-15 15:02:00,188.84,188.85,188.785,188.83,161700000.0
2008-09-15 15:03:00,188.83,188.86,188.77,188.83,308400000.0
2008-09-15 15:04:00,188.83,188.85,188.81,188.82,474900000.0
2008-09-15 15:05:00,188.82,188.89,188.82,188.85,339500000.0
2008-09-15 15:06:00,188.85,188.99,188.85,188.99,484700000.0
2008-09-15 15:07:00,188.98,189.14,188.895,188.975,498500000.0
2008-09-15 15:08:00,188.94,188.97,188.81,188.91,697200000.0
2008-09-15 15:09:00,188.91,188.91,188.79,188.86,415300000.0
2008-09-15 15:10:00,188.85,188.85,188.76,188.79,254900000.0
2008-09-15 15:11:00,188.79,188.79,188.685,188.75,99300000.0
2008-09-15 15:12:00,188.75,188.76,188.675,188.71,154700000.0
2008-09-15 15:13:00,188.71,188.75,188.665,188.74,178000000.0
2008-09-15 15:14:00,188.715,188.76,188.615,188.76,134000000.0
2008-09-15 15:15:00,188.805,188.805,188.71,188.71,185900000.0
2008-09-15 15:16:00,188.71,188.725,188.71,188.715,457300000.0
2008-09-15 15:17:00,188.715,188.87,188.66,188.87,748400000.0
2008-09-15 15:18:00,188.87,188.99,188.77,188.99,618500001.0
2008-09-15 15:19:00,188.99,188.99,188.855,188.89,1050200024.0
2008-09-15 15:20:00,188.89,188.955,188.805,188.93,1028800003.0
2008-09-15 15:21:00,188.925,188.945,188.7,188.73,214100000.0
2008-09-15 15:22:00,188.72,188.82,188.685,188.755,211100000.0
2008-09-15 15:23:00,188.765,188.785,188.64,188.71,217800000.0
2008-09-15 15:24:00,188.71,188.71,188.625,188.645,100300000.0
2008-09-15 15:25:00,188.66,188.71,188.64,188.7,125300000.0
2008-09-15 15:26:00,188.71,188.865,188.69,188.81,236300000.0
2008-09-15 15:27:00,188.815,188.89,188.805,188.885,253700000.0
2008-09-15 15:28:00,188.885,188.95,188.855,188.92,116200000.0
2008-09-15 15:29:00,188.92,188.96,188.91,188.94,173400000.0
2008-09-15 15:30:00,188.94,189.025,188.88,189.025,392000000.0
2008-09-15 15:31:00,189.025,189.085,188.945,189.06,638200000.0
2008-09-15 15:32:00,189.075,189.265,189.055,189.265,337600000.0
2008-09-15 15:33:00,189.265,189.305,189.155,189.17,199600000.0
2008-09-15 15:34:00,189.16,189.21,189.12,189.16,338900000.0
2008-09-15 15:35:00,189.175,189.4,189.175,189.375,378100000.0
2008-09-15 15:36:00,189.375,189.63,189.375,189.485,386600000.0
2008-09-15 15:37:00,189.485,189.525,189.415,189.49,270700000.0
2008-09-15 15:38:00,189.49,189.49,189.405,189.49,248100000.0
2008-09-15 15:39:00,189.5,189.5,189.28,189.31,450900000.0
2008-09-15 15:40:00,189.265,189.455,189.26,189.35,246300000.0
2008-09-15 15:41:00,189.35,189.37,189.275,189.34,88000000.0
2008-09-15 15:42:00,189.34,189.57,189.31,189.56,336200000.0
2008-09-15 15:43:00,189.55,189.66,189.55,189.635,322100000.0
2008-09-15 15:44:00,189.6,189.67,189.475,189.485,303900000.0
2008-09-15 15:45:00,189.485,189.595,189.395,189.59,422400000.0
2008-09-15 15:46:00,189.59,189.605,189.425,189.425,881400001.0
2008-09-15 15:47:00,189.465,189.465,189.195,189.22,1065799998.0
2008-09-15 15:48:00,189.22,189.22,189.1,189.18,614900000.0
2008-09-15 15:49:00,189.18,189.18,189.085,189.09,588600000.0
2008-09-15 15:50:00,189.1,189.13,188.98,189.01,906200000.0
2008-09-15 15:51:00,189.01,189.15,188.975,189.14,521000000.0
2008-09-15 15:52:00,189.14,189.24,189.125,189.15,758699996.0
2008-09-15 15:53:00,189.145,189.205,189.14,189.18,1534300037.0
2008-09-15 15:54:00,189.19,189.19,189.145,189.17,880099981.0
2008-09-15 15:55:00,189.17,189.17,188.995,188.995,759700015.0
2008-09-15 15:56:00,188.995,189.05,188.92,188.995,421600000.0
2008-09-15 15:57:00,189.005,189.11,188.98,188.98,287900000.0
2008-09-15 15:58:00,189.02,189.02,188.93,188.96,859399980.0
2008-09-15 15:59:00,188.92,188.97,188.91,188.915,659200000.0
2008-09-15 16:00:00,188.91,189.01,188.91,189.005,327200000.0
2008-09-15 16:01:00,189.025,189.06,188.945,188.965,337200000.0
2008-09-15 16:02:00,188.97,189.015,188.885,188.965,363800000.0
2008-09-15 16:03:00,188.965,189.11,188.965,189.08,412700000.0
2008-09-15 16:04:00,189.08,189.18,189.04,189.165,408300000.0
2008-09-15 16:05:00,189.165,189.19,189.14,189.17,376399999.0
2008-09-15 16:06:00,189.17,189.205,189.08,189.11,674599997.0
2008-09-15 16:07:00,189.11,189.14,189.1,189.12,555800002.0
2008-09-15 16:08:00,189.115,189.17,189.085,189.105,346500000.0
2008-09-15 16:09:00,189.105,189.22,189.075,189.19,514900000.0
2008-09-15 16:10:00,189.18,189.22,189.13,189.19,415000000.0
2008-09-15 16:11:00,189.19,189.235,189.145,189.2,342000000.0
2008-09-15 16:12:00,189.2,189.44,189.2,189.43,397900000.0
2008-09-15 16:13:00,189.45,189.525,189.305,189.39,418700000.0
2008-09-15 16:14:00,189.405,189.5,189.395,189.48,225000000.0
2008-09-15 16:15:00,189.48,189.755,189.48,189.73,485200000.0
2008-09-15 16:16:00,189.73,189.795,189.66,189.7,353800000.0
2008-09-15 16:17:00,189.7,189.8,189.69,189.76,247400000.0
2008-09-15 16:18:00,189.76,189.815,189.715,189.72,213300000.0
2008-09-15 16:19:00,189.72,189.74,189.625,189.64,293600000.0
2008-09-15 16:20:00,189.64,189.64,189.555,189.57,384700000.0
2008-09-15 16:21:00,189.56,189.59,189.47,189.53,227100000.0
2008-09-15 16:22:00,189.53,189.535,189.455,189.47,147300000.0
2008-09-15 16:23:00,189.47,189.47,189.325,189.34,1503300005.0
2008-09-15 16:24:00,189.34,189.36,189.34,189.36,1566999992.0
2008-09-15 16:25:00,189.355,189.36,189.29,189.32,504200000.0
2008-09-15 16:26:00,189.32,189.355,189.265,189.355,619399995.0
2008-09-15 16:27:00,189.345,189.37,189.255,189.35,290900000.0
2008-09-15 16:28:00,189.35,189.37,189.32,189.32,118600000.0
2008-09-15 16:29:00,189.32,189.33,189.28,189.32,533200000.0
2008-09-15 16:30:00,189.32,189.335,189.245,189.27,572600000.0
2008-09-15 16:31:00,189.26,189.35,189.19,189.26,494500000.0
2008-09-15 16:32:00,189.26,189.26,189.15,189.24,503300000.0
2008-09-15 16:33:00,189.24,189.37,189.19,189.35,394600000.0
2008-09-15 16:34:00,189.365,189.45,189.365,189.44,512600000.0
2008-09-15 16:35:00,189.44,189.78,189.44,189.78,651800001.0
2008-09-15 16:36:00,189.765,189.82,189.73,189.82,571400001.0
2008-09-15 16:37:00,189.835,189.85,189.775,189.82,826300009.0
2008-09-15 16:38:00,189.825,189.845,189.75,189.83,410200000.0
2008-09-15 16:39:00,189.83,189.83,189.67,189.75,270800000.0
2008-09-15 16:40:00,189.75,189.77,189.705,189.77,111800000.0
2008-09-15 16:41:00,189.77,189.81,189.77,189.81,230200000.0
2008-09-15 16:42:00,189.815,189.82,189.75,189.75,147600000.0
2008-09-15 16:43:00,189.75,189.75,189.645,189.695,90200000.0
2008-09-15 16:44:00,189.685,189.73,189.595,189.64,263400000.0
2008-09-15 16:45:00,189.64,189.67,189.63,189.645,1259000036.0
2008-09-15 16:46:00,189.64,189.74,189.64,189.72,604600001.0
2008-09-15 16:47:00,189.72,189.72,189.585,189.66,971400006.0
2008-09-15 16:48:00,189.66,189.69,189.565,189.58,529600000.0
2008-09-15 16:49:00,189.58,189.655,189.58,189.65,315500001.0
2008-09-15 16:50:00,189.64,189.655,189.585,189.64,329600000.0
2008-09-15 16:51:00,189.64,189.695,189.635,189.695,183100000.0
2008-09-15 16:52:00,189.69,189.96,189.69,189.955,236900000.0
2008-09-15 16:53:00,189.955,190.13,189.92,190.11,662500014.0
2008-09-15 16:54:00,190.11,190.28,190.065,190.28,466300000.0
2008-09-15 16:55:00,190.28,190.31,190.08,190.18,617100000.0
2008-09-15 16:56:00,190.18,190.18,190.11,190.18,434200000.0
2008-09-15 16:57:00,190.13,190.18,190.13,190.18,410000000.0
2008-09-15 16:58:00,190.18,190.185,190.12,190.18,429700000.0
2008-09-15 16:59:00,190.18,190.555,190.175,190.51,531400000.0
2008-09-15 17:00:00,190.5,190.75,190.5,190.67,552100000.0
2008-09-15 17:01:00,190.67,190.67,190.46,190.51,1387700067.0
2008-09-15 17:02:00,190.47,190.51,190.42,190.42,1347400012.0
2008-09-15 17:03:00,190.42,190.44,190.395,190.41,772200000.0
2008-09-15 17:04:00,190.41,190.45,190.365,190.39,247000000.0
2008-09-15 17:05:00,190.39,190.405,190.32,190.36,218900000.0
2008-09-15 17:06:00,190.37,190.415,190.345,190.39,186400000.0
2008-09-15 17:07:00,190.39,190.4,190.28,190.39,388799999.0
2008-09-15 17:08:00,190.335,190.35,190.31,190.33,1226900009.0
2008-09-15 17:09:00,190.34,190.38,190.34,190.37,849400011.0
2008-09-15 17:10:00,190.37,190.485,190.355,190.46,161950000.0
2008-09-15 17:11:00,190.475,190.62,190.475,190.62,180850000.0
2008-09-15 17:12:00,190.625,190.64,190.4,190.49,727200000.0
2008-09-15 17:13:00,190.49,190.505,190.49,190.5,1770600003.0
2008-09-15 17:14:00,190.47,190.5,190.37,190.4,801799999.0
2008-09-15 17:15:00,190.41,190.605,190.41,190.59,801799999.0
2008-09-15 17:16:00,190.59,190.59,190.365,190.38,1190600012.0
2008-09-15 17:17:00,190.38,190.44,190.365,190.38,497400005.0
2008-09-15 17:18:00,190.38,190.47,190.38,190.47,643500000.0
2008-09-15 17:19:00,190.475,190.54,190.455,190.495,716500011.0
2008-09-15 17:20:00,190.51,190.51,190.435,190.44,684400005.0
2008-09-15 17:21:00,190.44,190.46,190.28,190.295,944800000.0
2008-09-15 17:22:00,190.295,190.295,190.225,190.265,179000000.0
2008-09-15 17:23:00,190.265,190.275,190.18,190.18,260000000.0
2008-09-15 17:24:00,190.18,190.285,190.18,190.285,291300000.0
2008-09-15 17:25:00,190.28,190.285,190.135,190.15,194900000.0
2008-09-15 17:26:00,190.15,190.16,190.045,190.15,499100000.0
2008-09-15 17:27:00,190.15,190.18,190.13,190.15,267300000.0
2008-09-15 17:28:00,190.15,190.2,190.105,190.165,259900000.0
2008-09-15 17:29:00,190.14,190.165,190.07,190.075,255800000.0
2008-09-15 17:30:00,190.08,190.095,190.005,190.09,301200000.0
2008-09-15 17:31:00,190.08,190.175,190.075,190.14,167700000.0
2008-09-15 17:32:00,190.14,190.185,190.14,190.16,126100000.0
2008-09-15 17:33:00,190.16,190.235,190.15,190.2,174100000.0
2008-09-15 17:34:00,190.185,190.19,190.045,190.09,183000000.0
2008-09-15 17:35:00,190.1,190.1,189.98,190.0,535100000.0
2008-09-15 17:36:00,190.0,190.045,189.85,189.965,658500000.0
2008-09-15 17:37:00,189.97,189.99,189.745,189.775,680400001.0
2008-09-15 17:38:00,189.765,189.795,189.68,189.76,469700000.0
2008-09-15 17:39:00,189.76,189.8,189.755,189.77,416100000.0
2008-09-15 17:40:00,189.79,189.79,189.64,189.66,845700000.0
2008-09-15 17:41:00,189.66,189.665,189.155,189.38,734300000.0
2008-09-15 17:42:00,189.3,189.43,189.3,189.405,334000000.0
2008-09-15 17:43:00,189.385,189.41,189.295,189.33,442400000.0
2008-09-15 17:44:00,189.33,189.33,189.125,189.15,670200000.0
2008-09-15 17:45:00,189.15,189.29,189.125,189.29,626700000.0
2008-09-15 17:46:00,189.29,189.29,189.165,189.25,893300003.0
2008-09-15 17:47:00,189.185,189.2,189.075,189.135,537500002.0
2008-09-15 17:48:00,189.155,189.315,189.155,189.28,659000002.0
2008-09-15 17:49:00,189.275,189.295,189.26,189.29,647600000.0
2008-09-15 17:50:00,189.29,189.35,189.28,189.33,837200001.0
2008-09-15 17:51:00,189.33,189.335,189.175,189.175,1104600031.0
2008-09-15 17:52:00,189.19,189.19,189.09,189.12,861500026.0
2008-09-15 17:53:00,189.12,189.12,188.865,188.89,688100013.0
2008-09-15 17:54:00,188.89,188.955,188.89,188.92,676300000.0
2008-09-15 17:55:00,188.92,188.92,188.755,188.77,391200000.0
2008-09-15 17:56:00,188.77,188.77,188.77,188.77,55000000.0
2008-09-15 17:57:00,188.77,188.77,188.695,188.71,927700000.0
2008-09-15 17:58:00,188.71,188.71,188.71,188.71,993600000.0
2008-09-15 17:59:00,188.71,188.99,188.71,188.95,464400000.0
2008-09-15 18:00:00,188.95,188.955,188.82,188.94,135300000.0
2008-09-15 18:01:00,188.94,189.02,188.94,189.02,196200000.0
2008-09-15 18:02:00,189.02,189.145,189.02,189.125,597200002.0
2008-09-15 18:03:00,189.135,189.315,189.135,189.31,479900000.0
2008-09-15 18:04:00,189.31,189.34,189.235,189.26,195000000.0
2008-09-15 18:05:00,189.26,189.305,189.26,189.3,362100001.0
2008-09-15 18:06:00,189.3,189.3,189.155,189.17,973600000.0
2008-09-15 18:07:00,189.17,189.17,189.145,189.17,505400000.0
2008-09-15 18:08:00,189.17,189.3,189.17,189.3,229800000.0
2008-09-15 18:09:00,189.305,189.375,189.275,189.325,168800000.0
2008-09-15 18:10:00,189.29,189.425,189.28,189.4,142200000.0
2008-09-15 18:11:00,189.395,189.455,189.325,189.34,132050000.0
2008-09-15 18:12:00,189.35,189.395,189.31,189.355,384500000.0
2008-09-15 18:13:00,189.345,189.7,189.345,189.675,406500000.0
2008-09-15 18:14:00,189.69,189.705,189.45,189.47,345100000.0
2008-09-15 18:15:00,189.47,189.48,189.28,189.31,214100000.0
2008-09-15 18:16:00,189.31,189.54,189.31,189.53,653300000.0
2008-09-15 18:17:00,189.5,189.53,189.415,189.43,796200000.0
2008-09-15 18:18:00,189.43,189.435,189.43,189.43,138900000.0
2008-09-15 18:19:00,189.445,189.465,189.41,189.43,296400000.0
2008-09-15 18:20:00,189.44,189.855,189.43,189.825,477600002.0
2008-09-15 18:21:00,189.83,189.83,189.7,189.71,906700000.0
2008-09-15 18:22:00,189.71,189.71,189.545,189.575,339400000.0
2008-09-15 18:23:00,189.57,189.63,189.515,189.535,399699999.0
2008-09-15 18:24:00,189.535,189.67,189.525,189.66,173900000.0
2008-09-15 18:25:00,189.66,189.66,189.37,189.37,225000000.0
2008-09-15 18:26:00,189.37,189.37,189.295,189.31,223300000.0
2008-09-15 18:27:00,189.3,189.3,189.085,189.19,454900000.0
2008-09-15 18:28:00,189.185,189.2,189.155,189.18,845800000.0
2008-09-15 18:29:00,189.18,189.18,189.01,189.035,525400000.0
2008-09-15 18:30:00,189.035,189.085,188.995,189.075,267700000.0
2008-09-15 18:31:00,189.08,189.165,189.07,189.12,204900000.0
2008-09-15 18:32:00,189.12,189.12,189.12,189.12,253800000.0
2008-09-15 18:33:00,189.12,189.135,189.12,189.12,802800000.0
2008-09-15 18:34:00,189.12,189.12,189.005,189.1,1125699993.0
2008-09-15 18:35:00,189.1,189.1,189.025,189.05,774300000.0
2008-09-15 18:36:00,189.05,189.08,189.05,189.08,147400000.0
2008-09-15 18:37:00,189.08,189.1,189.075,189.08,292200000.0
2008-09-15 18:38:00,189.08,189.09,189.04,189.085,500800000.0
2008-09-15 18:39:00,189.08,189.085,189.08,189.08,325000000.0
2008-09-15 18:40:00,189.08,189.08,188.96,188.96,1295000002.0
2008-09-15 18:41:00,188.99,189.0,188.91,188.95,329600011.0
2008-09-15 18:42:00,188.95,188.975,188.95,188.96,245600000.0
2008-09-15 18:43:00,188.96,188.985,188.96,188.97,390200000.0
2008-09-15 18:44:00,188.97,188.98,188.925,188.95,657900000.0
2008-09-15 18:45:00,188.96,189.03,188.875,188.92,303200000.0
2008-09-15 18:46:00,188.92,188.985,188.92,188.975,90300000.0
2008-09-15 18:47:00,188.975,189.035,188.885,188.985,150200000.0
2008-09-15 18:48:00,188.985,189.06,188.955,188.99,219500000.0
2008-09-15 18:49:00,188.99,189.01,188.94,189.005,165400000.0
2008-09-15 18:50:00,188.97,189.02,188.955,188.98,129600001.0
2008-09-15 18:51:00,188.98,189.12,188.98,189.11,183400006.0
2008-09-15 18:52:00,189.11,189.165,189.1,189.155,122400000.0
2008-09-15 18:53:00,189.15,189.29,189.14,189.28,222700000.0
2008-09-15 18:54:00,189.28,189.425,189.275,189.42,384000000.0
2008-09-15 18:55:00,189.42,189.475,189.42,189.455,324300000.0
2008-09-15 18:56:00,189.455,189.47,189.325,189.37,489500018.0
2008-09-15 18:57:00,189.37,189.37,189.225,189.25,155700000.0
2008-09-15 18:58:00,189.24,189.25,189.095,189.13,82800000.0
2008-09-15 18:59:00,189.13,189.265,189.13,189.26,222700000.0
2008-09-15 19:00:00,189.27,189.395,189.25,189.28,475700000.0
2008-09-15 19:01:00,189.28,189.28,189.195,189.21,123900000.0
2008-09-15 19:02:00,189.21,189.255,189.195,189.22,104500000.0
2008-09-15 19:03:00,189.22,189.345,189.21,189.325,93500000.0
2008-09-15 19:04:00,189.32,189.35,189.295,189.33,53000000.0
2008-09-15 19:05:00,189.325,189.34,189.275,189.3,85500000.0
2008-09-15 19:06:00,189.3,189.3,189.08,189.145,230900000.0
2008-09-15 19:07:00,189.165,189.18,189.055,189.18,82500000.0
2008-09-15 19:08:00,189.18,189.225,189.145,189.185,162700000.0
2008-09-15 19:09:00,189.19,189.26,189.115,189.24,140900000.0
2008-09-15 19:10:00,189.16,189.24,189.005,189.02,184200000.0
2008-09-15 19:11:00,189.025,189.04,188.91,189.01,145300000.0
2008-09-15 19:12:00,189.015,189.065,188.98,189.04,137000000.0
2008-09-15 19:13:00,189.045,189.09,189.035,189.075,52500000.0
2008-09-15 19:14:00,189.075,189.11,189.065,189.07,54700000.0
2008-09-15 19:15:00,189.085,189.1,189.06,189.07,44200000.0
2008-09-15 19:16:00,189.07,189.085,189.065,189.075,42400000.0
2008-09-15 19:17:00,189.09,189.225,189.07,189.195,90300000.0
2008-09-15 19:18:00,189.19,189.21,189.09,189.125,197900000.0
2008-09-15 19:19:00,189.145,189.225,189.07,189.2,178000001.0
2008-09-15 19:20:00,189.2,189.22,189.2,189.2,121300000.0
2008-09-15 19:21:00,189.2,189.285,189.2,189.285,440200005.0
2008-09-15 19:22:00,189.28,189.37,189.265,189.37,346500000.0
2008-09-15 19:23:00,189.375,189.375,189.35,189.35,396400000.0
2008-09-15 19:24:00,189.35,189.365,189.35,189.35,445000000.0
2008-09-15 19:25:00,189.35,189.38,189.34,189.36,284900000.0
2008-09-15 19:26:00,189.365,189.405,189.35,189.39,119700000.0
2008-09-15 19:27:00,189.4,189.435,189.4,189.41,155900000.0
2008-09-15 19:28:00,189.41,189.41,189.185,189.2,561199999.0
2008-09-15 19:29:00,189.205,189.235,189.2,189.23,93200000.0
2008-09-15 19:30:00,189.23,189.24,189.18,189.225,162100000.0
2008-09-15 19:31:00,189.215,189.23,189.205,189.215,129900000.0
2008-09-15 19:32:00,189.22,189.26,189.175,189.22,148300002.0
2008-09-15 19:33:00,189.22,189.265,189.2,189.26,162100000.0
2008-09-15 19:34:00,189.26,189.325,189.26,189.3,86300000.0
2008-09-15 19:35:00,189.3,189.3,189.215,189.265,67200000.0
2008-09-15 19:36:00,189.28,189.28,189.215,189.23,47000000.0
2008-09-15 19:37:00,189.23,189.23,189.23,189.23,53000000.0
2008-09-15 19:38:00,189.23,189.295,189.19,189.21,177300000.0
2008-09-15 19:39:00,189.21,189.27,189.21,189.23,112200000.0
2008-09-15 19:40:00,189.235,189.25,189.13,189.14,158700000.0
2008-09-15 19:41:00,189.14,189.17,189.075,189.08,187300000.0
2008-09-15 19:42:00,189.08,189.1,189.075,189.08,515500000.0
2008-09-15 19:43:00,189.08,189.16,189.08,189.125,124600000.0
2008-09-15 19:44:00,189.13,189.235,189.095,189.23,117300000.0
2008-09-15 19:45:00,189.25,189.265,189.19,189.19,114200000.0
2008-09-15 19:46:00,189.22,189.23,189.19,189.23,48200000.0
2008-09-15 19:47:00,189.23,189.23,189.19,189.2,67700000.0
2008-09-15 19:48:00,189.2,189.2,189.04,189.07,273700000.0
2008-09-15 19:49:00,189.14,189.16,189.045,189.16,336000000.0
2008-09-15 19:50:00,189.16,189.16,188.935,188.96,350600000.0
2008-09-15 19:51:00,188.96,188.975,188.93,188.945,145500000.0
2008-09-15 19:52:00,188.945,189.0,188.895,188.905,594400000.0
2008-09-15 19:53:00,188.905,188.91,188.89,188.91,680800000.0
2008-09-15 19:54:00,188.91,188.91,188.91,188.91,348500000.0
2008-09-15 19:55:00,188.91,188.91,188.78,188.805,115600000.0
2008-09-15 19:56:00,188.805,188.84,188.78,188.81,96600000.0
2008-09-15 19:57:00,188.81,188.81,188.81,188.81,275400000.0
2008-09-15 19:58:00,188.81,188.83,188.79,188.83,724500001.0
2008-09-15 19:59:00,188.83,188.945,188.83,188.945,508300002.0
2008-09-15 20:00:00,188.92,189.07,188.91,189.07,218600001.0
2008-09-15 20:01:00,189.08,189.275,189.08,189.23,303100000.0
2008-09-15 20:02:00,189.225,189.25,189.11,189.13,406800000.0
2008-09-15 20:03:00,189.13,189.14,189.13,189.13,300000000.0
2008-09-15 20:04:00,189.13,189.155,189.13,189.13,186000000.0
2008-09-15 20:05:00,189.13,189.245,189.095,189.095,395500000.0
2008-09-15 20:06:00,189.11,189.155,189.105,189.155,32800000.0
2008-09-15 20:07:00,189.15,189.17,189.045,189.135,43000000.0
2008-09-15 20:08:00,189.145,189.165,189.015,189.08,345600000.0
2008-09-15 20:09:00,189.08,189.08,188.905,188.92,174700000.0
2008-09-15 20:10:00,188.92,188.95,188.92,188.93,176200000.0
2008-09-15 20:11:00,188.935,189.075,188.93,189.04,221600000.0
2008-09-15 20:12:00,189.04,189.055,189.04,189.04,160400000.0
2008-09-15 20:13:00,189.04,189.05,188.955,189.04,773000000.0
2008-09-15 20:14:00,189.04,189.045,188.955,188.955,112200000.0
2008-09-15 20:15:00,188.97,189.005,188.955,188.985,105900000.0
2008-09-15 20:16:00,189.0,189.055,188.975,189.055,198600000.0
2008-09-15 20:17:00,189.045,189.2,189.04,189.15,180500000.0
2008-09-15 20:18:00,189.15,189.155,189.01,189.01,134700000.0
2008-09-15 20:19:00,189.03,189.115,189.03,189.11,215300000.0
2008-09-15 20:20:00,189.11,189.11,189.11,189.11,4000000.0
2008-09-15 20:21:00,189.11,189.11,189.0,189.11,27400000.0
2008-09-15 20:22:00,189.11,189.11,188.99,188.99,58500000.0
2008-09-15 20:23:00,189.01,189.055,189.005,189.01,131600000.0
2008-09-15 20:24:00,189.01,189.025,189.01,189.01,259800000.0
2008-09-15 20:25:00,189.01,189.045,188.965,188.975,141200000.0
2008-09-15 20:26:00,188.97,189.055,188.97,189.025,88200000.0
2008-09-15 20:27:00,189.025,189.025,189.02,189.02,81000000.0
2008-09-15 20:28:00,189.02,189.02,188.905,188.99,60500000.0
2008-09-15 20:29:00,188.985,189.02,188.9,188.92,174200000.0
2008-09-15 20:30:00,188.925,188.945,188.9,188.9,355600000.0
2008-09-15 20:31:00,188.9,188.9,188.715,188.745,357400000.0
2008-09-15 20:32:00,188.76,188.805,188.74,188.77,221799999.0
2008-09-15 20:33:00,188.78,188.81,188.77,188.795,76600000.0
2008-09-15 20:34:00,188.8,188.865,188.795,188.83,469500016.0
2008-09-15 20:35:00,188.83,188.83,188.83,188.83,1275400000.0
2008-09-15 20:36:00,188.83,188.83,188.8,188.83,716800000.0
2008-09-15 20:37:00,188.83,188.84,188.83,188.83,1225200001.0
2008-09-15 20:38:00,188.83,188.87,188.8,188.835,258700007.0
2008-09-15 20:39:00,188.83,188.87,188.83,188.87,334499996.0
2008-09-15 20:40:00,188.86,188.885,188.855,188.86,40800000.0
2008-09-15 20:41:00,188.86,188.86,188.77,188.77,351800000.0
2008-09-15 20:42:00,188.76,188.79,188.75,188.76,547200013.0
2008-09-15 20:43:00,188.76,188.87,188.76,188.85,183300004.0
2008-09-15 20:44:00,188.85,188.895,188.85,188.88,203700000.0
2008-09-15 20:45:00,188.855,188.95,188.855,188.945,328300000.0
2008-09-15 20:46:00,188.93,188.96,188.785,188.88,287700000.0
2008-09-15 20:47:00,188.87,188.905,188.86,188.89,162900000.0
2008-09-15 20:48:00,188.89,188.93,188.845,188.93,148400000.0
2008-09-15 20:49:00,188.94,189.245,188.94,189.245,179800000.0
2008-09-15 20:50:00,189.25,189.28,189.155,189.24,192500000.0
2008-09-15 20:51:00,189.24,189.24,189.105,189.12,168800000.0
2008-09-15 20:52:00,189.12,189.135,189.065,189.12,426500000.0
2008-09-15 20:53:00,189.12,189.23,189.12,189.21,325800000.0
2008-09-15 20:54:00,189.215,189.295,189.21,189.23,272300000.0
2008-09-15 20:55:00,189.23,189.355,189.23,189.34,239700000.0
2008-09-15 20:56:00,189.34,189.585,189.34,189.46,272400000.0
2008-09-15 20:57:00,189.46,189.705,189.415,189.67,236600000.0
2008-09-15 20:58:00,189.67,189.82,189.66,189.72,311300000.0
2008-09-15 20:59:00,189.73,189.73,189.38,189.405,288800000.0
2008-09-15 21:00:00,189.395,189.4,189.25,189.25,489100000.0
2008-09-15 21:01:00,189.25,189.38,189.25,189.37,421200000.0
2008-09-15 21:02:00,189.375,189.4,189.36,189.38,297500000.0
2008-09-15 21:03:00,189.38,189.38,189.34,189.35,437100000.0
2008-09-15 21:04:00,189.35,189.35,189.32,189.32,1609899961.0
2008-09-15 21:05:00,189.32,189.34,189.32,189.33,526799994.0
2008-09-15 21:06:00,189.33,189.42,189.29,189.42,441800000.0
2008-09-15 21:07:00,189.42,189.425,189.37,189.41,671500008.0
2008-09-15 21:08:00,189.41,189.41,189.35,189.41,478400005.0
2008-09-15 21:09:00,189.41,189.44,189.355,189.44,479400004.0
2008-09-15 21:10:00,189.44,189.5,189.43,189.5,517100003.0
2008-09-15 21:11:00,189.5,189.505,189.5,189.5,152200001.0
2008-09-15 21:12:00,189.495,189.64,189.495,189.61,349300000.0
2008-09-15 21:13:00,189.61,189.72,189.61,189.72,390200001.0
2008-09-15 21:14:00,189.72,189.83,189.71,189.8,576700000.0
2008-09-15 21:15:00,189.815,189.82,189.795,189.8,369900000.0
2008-09-15 21:16:00,189.805,189.805,189.7,189.7,269000000.0
2008-09-15 21:17:00,189.7,189.7,189.535,189.55,241800000.0
2008-09-15 21:18:00,189.55,189.55,189.55,189.55,55000000.0
2008-09-15 21:19:00,189.55,189.55,189.43,189.47,367800000.0
2008-09-15 21:20:00,189.41,189.48,189.365,189.47,164500000.0
2008-09-15 21:21:00,189.485,189.59,189.47,189.555,267900000.0
2008-09-15 21:22:00,189.55,189.58,189.47,189.48,146700000.0
2008-09-15 21:23:00,189.48,189.48,189.27,189.36,105700000.0
2008-09-15 21:24:00,189.365,189.49,189.28,189.45,357200000.0
2008-09-15 21:25:00,189.455,189.48,189.35,189.36,75000000.0
2008-09-15 21:26:00,189.38,189.43,189.31,189.39,720500000.0
2008-09-15 21:27:00,189.39,189.39,189.175,189.25,647100000.0
2008-09-15 21:28:00,189.25,189.32,189.12,189.23,250700000.0
2008-09-15 21:29:00,189.24,189.275,189.14,189.17,225500000.0
2008-09-15 21:30:00,189.18,189.3,189.105,189.2,212000000.0
2008-09-15 21:31:00,189.205,189.32,189.17,189.295,264300000.0
2008-09-15 21:32:00,189.305,189.37,189.29,189.3,451300000.0
2008-09-15 21:33:00,189.3,189.31,189.26,189.3,241900000.0
2008-09-15 21:34:00,189.3,189.665,189.3,189.64,503300000.0
2008-09-15 21:35:00,189.645,189.805,189.6,189.805,317500000.0
2008-09-15 21:36:00,189.82,189.82,189.495,189.5,806900002.0
2008-09-15 21:37:00,189.5,189.6,189.41,189.505,332300000.0
2008-09-15 21:38:00,189.515,189.555,189.39,189.42,298800000.0
2008-09-15 21:39:00,189.42,189.445,189.175,189.445,531800015.0
2008-09-15 21:40:00,189.445,189.53,189.4,189.51,293800000.0
2008-09-15 21:41:00,189.515,189.745,189.465,189.745,382400000.0
2008-09-15 21:42:00,189.755,189.755,189.55,189.56,482600000.0
2008-09-15 21:43:00,189.56,189.595,189.56,189.56,608100001.0
2008-09-15 21:44:00,189.55,189.645,189.495,189.54,476700000.0
2008-09-15 21:45:00,189.54,189.57,189.51,189.55,833500002.0
2008-09-15 21:46:00,189.55,189.555,189.28,189.37,648000000.0
2008-09-15 21:47:00,189.375,189.385,189.37,189.37,353500000.0
2008-09-15 21:48:00,189.37,189.37,189.31,189.37,582700000.0
2008-09-15 21:49:00,189.37,189.385,189.33,189.355,645299998.0
2008-09-15 21:50:00,189.355,189.36,189.235,189.235,765400042.0
2008-09-15 21:51:00,189.25,189.25,188.955,189.01,287300000.0
2008-09-15 21:52:00,189.01,189.055,188.955,189.0,259000000.0
2008-09-15 21:53:00,189.0,189.0,188.74,188.81,214700000.0
2008-09-15 21:54:00,188.81,189.01,188.755,188.755,510100000.0
2008-09-15 21:55:00,188.75,189.0,188.745,189.0,569400000.0
2008-09-15 21:56:00,189.005,189.1,188.95,189.0,313300000.0
2008-09-15 21:57:00,188.975,189.045,188.93,189.01,377300000.0
2008-09-15 21:58:00,189.01,189.11,189.005,189.095,276900000.0
2008-09-15 21:59:00,189.095,189.115,189.03,189.03,672300000.0
2008-09-15 22:00:00,189.03,189.05,188.97,188.98,344900000.0
2008-09-15 22:01:00,188.98,189.05,188.98,189.02,232400000.0
2008-09-15 22:02:00,189.035,189.04,188.96,188.97,154300000.0
2008-09-15 22:03:00,188.945,189.015,188.895,188.91,61300000.0
2008-09-15 22:04:00,188.915,188.99,188.825,188.84,111500000.0
2008-09-15 22:05:00,188.84,188.88,188.765,188.8,174900000.0
2008-09-15 22:06:00,188.745,188.905,188.73,188.76,197400000.0
2008-09-15 22:07:00,188.76,188.775,188.75,188.75,147900007.0
2008-09-15 22:08:00,188.765,188.835,188.655,188.67,390200000.0
2008-09-15 22:09:00,188.67,188.685,188.63,188.63,137800000.0
2008-09-15 22:10:00,188.67,188.68,188.575,188.58,110400000.0
2008-09-15 22:11:00,188.58,188.655,188.58,188.655,171500000.0
2008-09-15 22:12:00,188.655,188.855,188.62,188.835,317900000.0
2008-09-15 22:13:00,188.835,188.92,188.815,188.87,147600000.0
2008-09-15 22:14:00,188.87,189.0,188.795,188.99,192900000.0
2008-09-15 22:15:00,188.99,189.08,188.99,189.045,162000000.0
2008-09-15 22:16:00,189.025,189.05,189.02,189.025,23700000.0
2008-09-15 22:17:00,189.03,189.03,188.86,188.91,69200000.0
2008-09-15 22:18:00,188.935,189.07,188.875,189.065,169500000.0
2008-09-15 22:19:00,189.075,189.16,188.92,189.02,345200000.0
2008-09-15 22:20:00,189.01,189.02,188.845,188.91,337500000.0
2008-09-15 22:21:00,188.91,188.91,188.755,188.83,425000000.0
2008-09-15 22:22:00,188.86,188.86,188.59,188.59,125700000.0
2008-09-15 22:23:00,188.6,188.685,188.59,188.62,508500000.0
2008-09-15 22:24:00,188.625,188.66,188.59,188.66,253300000.0
2008-09-15 22:25:00,188.665,188.665,188.51,188.53,143200000.0
2008-09-15 22:26:00,188.53,188.565,188.445,188.46,216000000.0
2008-09-15 22:27:00,188.46,188.46,188.36,188.425,378200003.0
2008-09-15 22:28:00,188.425,188.465,188.425,188.44,56100000.0
2008-09-15 22:29:00,188.45,188.48,188.42,188.48,31100000.0
2008-09-15 22:30:00,188.455,188.535,188.445,188.46,87100000.0
2008-09-15 22:31:00,188.46,188.525,188.455,188.515,57100000.0
2008-09-15 22:32:00,188.52,188.61,188.505,188.52,56700000.0
2008-09-15 22:33:00,188.52,188.54,188.51,188.52,27400000.0
2008-09-15 22:34:00,188.52,188.52,188.46,188.52,17600000.0
2008-09-15 22:35:00,188.535,188.54,188.51,188.53,33200000.0
2008-09-15 22:36:00,188.53,188.545,188.53,188.53,34600000.0
2008-09-15 22:37:00,188.53,188.53,188.445,188.46,22200000.0
2008-09-15 22:38:00,188.465,188.48,188.46,188.46,24000000.0
2008-09-15 22:39:00,188.46,188.47,188.46,188.46,10500000.0
2008-09-15 22:40:00,188.46,188.47,188.46,188.46,54200000.0
2008-09-15 22:41:00,188.46,188.47,188.46,188.46,39300000.0
2008-09-15 22:42:00,188.46,188.46,188.46,188.46,32300000.0
2008-09-15 22:43:00,188.46,188.46,188.375,188.46,62200000.0
2008-09-15 22:44:00,188.46,188.485,188.46,188.47,82800004.0
2008-09-15 22:45:00,188.47,188.51,188.47,188.48,203800008.0
2008-09-15 22:46:00,188.48,188.55,188.48,188.53,105200000.0
2008-09-15 22:47:00,188.53,188.53,188.445,188.46,142100000.0
2008-09-15 22:48:00,188.46,188.495,188.34,188.34,260300000.0
2008-09-15 22:49:00,188.34,188.46,188.325,188.46,249900000.0
2008-09-15 22:50:00,188.37,188.46,188.35,188.35,212100000.0
2008-09-15 22:51:00,188.37,188.37,188.25,188.255,218600000.0
2008-09-15 22:52:00,188.265,188.295,188.155,188.17,493400022.0
2008-09-15 22:53:00,188.17,188.2,188.04,188.2,1125199982.0
2008-09-15 22:54:00,188.205,188.205,188.155,188.2,496000030.0
2008-09-15 22:55:00,188.205,188.205,188.175,188.185,25600000.0
2008-09-15 22:56:00,188.175,188.185,188.065,188.145,184800000.0
2008-09-15 22:57:00,188.14,188.27,188.115,188.16,121900000.0
2008-09-15 22:58:00,188.16,188.36,188.12,188.295,167000000.0
2008-09-15 22:59:00,188.305,188.395,188.24,188.325,63800000.0
2008-09-15 23:00:00,188.33,188.4,188.315,188.33,39800000.0
2008-09-15 23:01:00,188.244,188.335,188.146,188.295,27800000.0
2008-09-15 23:02:00,188.33,188.365,188.33,188.33,17200000.0
2008-09-15 23:03:00,188.33,188.33,188.205,188.33,30400000.0
2008-09-15 23:04:00,188.33,188.33,188.175,188.23,68400000.0
2008-09-15 23:05:00,188.19,188.24,188.13,188.185,74600000.0
2008-09-15 23:06:00,188.195,188.235,188.175,188.195,21000000.0
2008-09-15 23:07:00,188.2,188.29,188.135,188.26,114600000.0
2008-09-15 23:08:00,188.27,188.29,188.26,188.26,76800000.0
2008-09-15 23:09:00,188.194,188.271,188.189,188.231,13000000.0
2008-09-15 23:10:00,188.275,188.285,188.2,188.215,55800000.0
2008-09-15 23:11:00,188.23,188.33,188.23,188.33,43900000.0
2008-09-15 23:12:00,188.33,188.38,188.325,188.37,44700000.0
2008-09-15 23:13:00,188.37,188.37,188.36,188.37,12600000.0
2008-09-15 23:14:00,188.38,188.38,188.29,188.295,38800000.0
2008-09-15 23:15:00,188.31,188.315,188.305,188.31,6000000.0
2008-09-15 23:16:00,188.31,188.315,188.255,188.275,31000000.0
2008-09-15 23:17:00,188.275,188.275,188.26,188.26,188800000.0
2008-09-15 23:18:00,188.26,188.31,188.25,188.25,225000000.0
2008-09-15 23:19:00,188.25,188.3,188.205,188.225,170200000.0
2008-09-15 23:20:00,188.24,188.25,188.165,188.19,170200000.0
2008-09-15 23:21:00,188.185,188.2,188.095,188.11,159100000.0
2008-09-15 23:22:00,188.125,188.2,188.125,188.2,38400000.0
2008-09-15 23:23:00,188.2,188.205,188.2,188.2,10100000.0
2008-09-15 23:24:00,188.2,188.2,188.2,188.2,17100000.0
2008-09-15 23:25:00,188.2,188.2,188.085,188.12,65000000.0
2008-09-15 23:26:00,188.11,188.12,188.09,188.09,67700000.0
2008-09-15 23:27:00,188.09,188.135,188.09,188.12,31400000.0
2008-09-15 23:28:00,188.12,188.13,188.105,188.13,23000000.0
2008-09-15 23:29:00,188.145,188.165,188.09,188.15,73200000.0
2008-09-15 23:30:00,188.145,188.15,188.085,188.15,261700000.0
2008-09-15 23:31:00,188.15,188.225,188.145,188.175,171300000.0
2008-09-15 23:32:00,188.175,188.26,188.15,188.215,95100000.0
2008-09-15 23:33:00,188.225,188.425,188.225,188.425,134500000.0
2008-09-15 23:34:00,188.44,188.53,188.425,188.53,73900000.0
2008-09-15 23:35:00,188.55,188.595,188.49,188.56,81300000.0
2008-09-15 23:36:00,188.56,188.57,188.49,188.53,180700000.0
2008-09-15 23:37:00,188.52,188.52,188.47,188.495,90900000.0
2008-09-15 23:38:00,188.53,188.61,188.5,188.5,58900000.0
2008-09-15 23:39:00,188.5,188.57,188.48,188.49,145300000.0
2008-09-15 23:40:00,188.505,188.54,188.505,188.53,96300000.0
2008-09-15 23:41:00,188.53,188.605,188.53,188.585,54200000.0
2008-09-15 23:42:00,188.55,188.615,188.52,188.57,76100000.0
2008-09-15 23:43:00,188.57,188.575,188.51,188.52,33900000.0
2008-09-15 23:44:00,188.51,188.51,188.42,188.43,369100000.0
2008-09-15 23:45:00,188.43,188.43,188.43,188.43,561600000.0
2008-09-15 23:46:00,188.43,188.43,188.175,188.2,156000000.0
2008-09-15 23:47:00,188.185,188.25,188.165,188.21,103700000.0
2008-09-15 23:48:00,188.21,188.22,188.21,188.21,470400000.0
2008-09-15 23:49:00,188.21,188.21,188.035,188.045,250500000.0
2008-09-15 23:50:00,188.055,188.13,188.05,188.075,363800000.0
2008-09-15 23:51:00,188.075,188.08,188.06,188.08,24300000.0
2008-09-15 23:52:00,188.075,188.085,188.0,188.005,45400000.0
2008-09-15 23:53:00,188.02,188.025,188.0,188.01,45400000.0
2008-09-15 23:54:00,188.0,188.055,187.98,188.05,82600000.0
2008-09-15 23:55:00,188.05,188.1,188.03,188.055,80000000.0
2008-09-15 23:56:00,188.06,188.07,188.055,188.06,39500000.0
2008-09-15 23:57:00,188.02,188.08,188.02,188.05,57600000.0
2008-09-15 23:58:00,188.06,188.06,187.67,187.69,196100000.0
2008-09-15 23:59:00,187.69,187.8,187.685,187.78,625200000.0
2008-09-16 00:00:00,187.78,187.78,187.65,187.67,826399999.0
2008-09-16 00:01:00,187.67,187.86,187.64,187.68,397000000.0
2008-09-16 00:02:00,187.665,187.68,187.54,187.55,248200000.0
2008-09-16 00:03:00,187.54,187.555,187.47,187.55,22200000.0
2008-09-16 00:04:00,187.56,187.625,187.505,187.61,131300000.0
2008-09-16 00:05:00,187.61,187.67,187.58,187.58,208800000.0
2008-09-16 00:06:00,187.58,187.62,187.57,187.59,249600000.0
2008-09-16 00:07:00,187.59,187.65,187.575,187.61,183200000.0
2008-09-16 00:08:00,187.61,187.75,187.6,187.715,81600000.0
2008-09-16 00:09:00,187.72,187.875,187.68,187.865,236900000.0
2008-09-16 00:10:00,187.87,187.885,187.85,187.86,46500000.0
2008-09-16 00:11:00,187.86,187.86,187.585,187.635,321200000.0
2008-09-16 00:12:00,187.625,187.625,187.565,187.6,131800000.0
2008-09-16 00:13:00,187.6,187.675,187.505,187.62,171700000.0
2008-09-16 00:14:00,187.665,187.665,187.57,187.665,59300000.0
2008-09-16 00:15:00,187.67,187.765,187.625,187.66,103000000.0
2008-09-16 00:16:00,187.665,187.71,187.615,187.68,55600000.0
2008-09-16 00:17:00,187.68,187.69,187.68,187.69,2000000.0
2008-09-16 00:18:00,187.7,187.71,187.69,187.69,4000000.0
2008-09-16 00:19:00,187.68,187.74,187.68,187.74,26600000.0
2008-09-16 00:20:00,187.74,187.77,187.74,187.77,11000000.0
2008-09-16 00:21:00,187.77,187.79,187.77,187.79,5000000.0
2008-09-16 00:22:00,187.79,187.8,187.79,187.8,5000000.0
2008-09-16 00:23:00,187.735,187.825,187.735,187.825,30100000.0
2008-09-16 00:24:00,187.82,187.85,187.82,187.85,10000000.0
2008-09-16 00:25:00,187.855,187.945,187.845,187.89,75400000.0
2008-09-16 00:26:00,187.92,187.975,187.9,187.97,64600000.0
2008-09-16 00:27:00,187.97,187.985,187.9,187.955,45600000.0
2008-09-16 00:28:00,187.955,187.98,187.945,187.95,9000000.0
2008-09-16 00:29:00,187.955,188.005,187.95,187.97,54800000.0
2008-09-16 00:30:00,187.965,188.065,187.965,188.02,178000000.0
2008-09-16 00:31:00,188.02,188.02,187.85,187.91,55600000.0
2008-09-16 00:32:00,187.91,187.91,187.73,187.8,47400000.0
2008-09-16 00:33:00,187.8,187.835,187.8,187.835,4000000.0
2008-09-16 00:34:00,187.815,187.82,187.78,187.79,5000000.0
2008-09-16 00:35:00,187.79,187.79,187.75,187.75,16000000.0
2008-09-16 00:36:00,187.75,187.76,187.71,187.76,25400000.0
2008-09-16 00:37:00,187.76,187.76,187.59,187.64,61201350.0
2008-09-16 00:38:00,187.64,187.65,187.615,187.64,69200000.0
2008-09-16 00:39:00,187.64,187.7,187.64,187.7,80500000.0
2008-09-16 00:40:00,187.7,187.72,187.645,187.645,36000000.0
2008-09-16 00:41:00,187.66,187.72,187.66,187.72,35300000.0
2008-09-16 00:42:00,187.72,187.74,187.72,187.74,27200000.0
2008-09-16 00:43:00,187.74,187.76,187.71,187.76,17000000.0
2008-09-16 00:44:00,187.76,187.76,187.68,187.69,22000000.0
2008-09-16 00:45:00,187.69,187.69,187.665,187.67,43400000.0
2008-09-16 00:46:00,187.67,187.67,187.62,187.64,233300000.0
2008-09-16 00:47:00,187.64,187.7,187.64,187.7,8200000.0
2008-09-16 00:48:00,187.645,187.69,187.645,187.67,7100000.0
2008-09-16 00:49:00,187.67,187.67,187.63,187.63,286084375.0
2008-09-16 00:50:00,187.62,187.62,187.375,187.39,392800000.0
2008-09-16 00:51:00,187.39,187.455,187.39,187.445,297200000.0
2008-09-16 00:52:00,187.45,187.46,187.385,187.4,70000000.0
2008-09-16 00:53:00,187.4,187.45,187.4,187.435,232200000.0
2008-09-16 00:54:00,187.44,187.51,187.43,187.51,263300004.0
2008-09-16 00:55:00,187.51,187.51,187.51,187.51,65800004.0
2008-09-16 00:56:00,187.51,187.545,187.51,187.53,35600000.0
2008-09-16 00:57:00,187.53,187.53,187.445,187.53,98800000.0
2008-09-16 00:58:00,187.53,187.53,187.28,187.295,419300000.0
2008-09-16 00:59:00,187.295,187.3,187.185,187.2,393599997.0
2008-09-16 01:00:00,187.2,187.2,186.995,186.995,86200000.0
2008-09-16 01:01:00,187.01,187.085,187.01,187.04,275700000.0
2008-09-16 01:02:00,187.05,187.115,187.04,187.08,280800000.0
2008-09-16 01:03:00,187.08,187.08,187.08,187.08,86400000.0
2008-09-16 01:04:00,187.085,187.135,187.07,187.115,229099999.0
2008-09-16 01:05:00,187.135,187.2,187.125,187.2,38600000.0
2008-09-16 01:06:00,187.2,187.26,187.2,187.22,66300000.0
2008-09-16 01:07:00,187.225,187.225,187.22,187.22,31000000.0
2008-09-16 01:08:00,187.22,187.22,187.22,187.22,43200000.0
2008-09-16 01:09:00,187.22,187.22,187.22,187.22,17200000.0
2008-09-16 01:10:00,187.22,187.22,187.08,187.1,225000009.0
2008-09-16 01:11:00,187.09,187.09,187.08,187.08,393800000.0
2008-09-16 01:12:00,187.08,187.08,187.08,187.08,259200000.0
2008-09-16 01:13:00,187.08,187.08,187.055,187.06,259200000.0
2008-09-16 01:14:00,187.06,187.06,187.06,187.06,118800000.0
2008-09-16 01:15:00,187.094,187.098,186.987,187.06,537200002.0
2008-09-16 01:16:00,187.065,187.085,187.05,187.065,84600000.0
2008-09-16 01:17:00,187.06,187.07,187.06,187.06,22600000.0
2008-09-16 01:18:00,187.048,187.049,186.979,187.004,27000000.0
2008-09-16 01:19:00,187.065,187.07,187.06,187.065,102400000.0
2008-09-16 01:20:00,187.065,187.08,187.06,187.08,27600000.0
2008-09-16 01:21:00,187.08,187.08,187.08,187.08,71500000.0
2008-09-16 01:22:00,187.08,187.155,187.08,187.155,34800000.0
2008-09-16 01:23:00,187.155,187.175,187.14,187.16,103800000.0
2008-09-16 01:24:00,187.165,187.165,187.15,187.15,235800014.0
2008-09-16 01:25:00,187.15,187.15,186.94,187.03,338700011.0
2008-09-16 01:26:00,187.03,187.03,187.03,187.03,70200000.0
2008-09-16 01:27:00,187.03,187.045,187.03,187.04,31000000.0
2008-09-16 01:28:00,187.04,187.06,187.04,187.06,265100002.0
2008-09-16 01:29:00,187.07,187.1,187.07,187.1,311600015.0
2008-09-16 01:30:00,187.105,187.225,187.085,187.195,274300004.0
2008-09-16 01:31:00,187.195,187.33,187.17,187.33,208500002.0
2008-09-16 01:32:00,187.335,187.475,187.335,187.47,301700000.0
2008-09-16 01:33:00,187.47,187.59,187.47,187.585,105800000.0
2008-09-16 01:34:00,187.6,187.635,187.575,187.59,456600010.0
2008-09-16 01:35:00,187.59,187.65,187.59,187.65,169800003.0
2008-09-16 01:36:00,187.66,187.72,187.66,187.72,103800000.0
2008-09-16 01:37:00,187.72,187.82,187.72,187.815,81200000.0
2008-09-16 01:38:00,187.78,187.79,187.765,187.765,19200001.0
2008-09-16 01:39:00,187.77,187.77,187.77,187.77,340200021.0
2008-09-16 01:40:00,187.77,187.77,187.62,187.66,538000025.0
2008-09-16 01:41:00,187.66,187.77,187.625,187.63,121262506.0
2008-09-16 01:42:00,187.63,187.63,187.61,187.61,41100000.0
2008-09-16 01:43:00,187.61,187.62,187.6,187.62,47400000.0
2008-09-16 01:44:00,187.62,187.62,187.39,187.39,286325002.0
2008-09-16 01:45:00,187.41,187.51,187.245,187.245,1332862580.0
2008-09-16 01:46:00,187.25,187.26,187.14,187.24,337900000.0
2008-09-16 01:47:00,187.24,187.24,187.14,187.16,474400000.0
2008-09-16 01:48:00,187.16,187.16,187.03,187.03,388900000.0
2008-09-16 01:49:00,187.065,187.14,187.045,187.14,252300000.0
2008-09-16 01:50:00,187.14,187.14,187.14,187.14,108000000.0
2008-09-16 01:51:00,187.14,187.14,187.065,187.14,202800000.0
2008-09-16 01:52:00,187.085,187.14,187.065,187.12,165100000.0
2008-09-16 01:53:00,187.135,187.22,187.13,187.13,58000000.0
2008-09-16 01:54:00,187.105,187.135,187.08,187.135,91600000.0
2008-09-16 01:55:00,187.135,187.155,187.07,187.11,129700000.0
2008-09-16 01:56:00,187.11,187.15,187.11,187.13,162700000.0
2008-09-16 01:57:00,187.13,187.13,187.04,187.07,424199993.0
2008-09-16 01:58:00,187.07,187.07,186.91,186.955,804600040.0
2008-09-16 01:59:00,186.955,187.05,186.93,187.01,223000000.0
2008-09-16 02:00:00,187.01,187.02,186.87,186.87,170200000.0
2008-09-16 02:01:00,186.88,186.895,186.7,186.75,120100000.0
2008-09-16 02:02:00,186.755,186.845,186.7,186.8,176500000.0
2008-09-16 02:03:00,186.805,186.86,186.785,186.845,168000000.0
2008-09-16 02:04:00,186.845,186.935,186.845,186.89,90500000.0
2008-09-16 02:05:00,186.895,186.97,186.875,186.905,290800000.0
2008-09-16 02:06:00,186.935,187.045,186.935,187.045,201400000.0
2008-09-16 02:07:00,187.03,187.145,187.03,187.095,327000005.0
2008-09-16 02:08:00,187.095,187.095,187.035,187.05,596200000.0
2008-09-16 02:09:00,187.05,187.05,187.05,187.05,199800000.0
2008-09-16 02:10:00,187.05,187.05,186.845,186.845,513400009.0
2008-09-16 02:11:00,186.855,186.875,186.795,186.86,148300000.0
2008-09-16 02:12:00,186.88,186.91,186.83,186.9,91900000.0
2008-09-16 02:13:00,186.91,186.965,186.845,186.925,64000000.0
2008-09-16 02:14:00,186.955,187.06,186.955,187.055,30400000.0
2008-09-16 02:15:00,187.07,187.085,187.07,187.07,7200000.0
2008-09-16 02:16:00,187.07,187.08,187.025,187.07,34400000.0
2008-09-16 02:17:00,187.03,187.03,187.03,187.03,5400000.0
2008-09-16 02:18:00,187.04,187.04,186.885,186.885,178000005.0
2008-09-16 02:19:00,186.895,186.955,186.89,186.945,77100000.0
2008-09-16 02:20:00,186.945,187.03,186.93,187.01,69200000.0
2008-09-16 02:21:00,187.01,187.045,187.005,187.04,63600000.0
2008-09-16 02:22:00,187.04,187.09,187.02,187.07,317300001.0
2008-09-16 02:23:00,187.07,187.07,186.87,186.96,520399997.0
2008-09-16 02:24:00,186.98,186.99,186.95,186.96,97500000.0
2008-09-16 02:25:00,186.96,187.0,186.96,187.0,41100000.0
2008-09-16 02:26:00,187.005,187.02,186.945,186.985,31100000.0
2008-09-16 02:27:00,186.96,186.985,186.865,186.88,91700000.0
2008-09-16 02:28:00,186.88,186.92,186.875,186.915,39600000.0
2008-09-16 02:29:00,186.91,186.925,186.89,186.9,23800000.0
2008-09-16 02:30:00,186.9,186.9,186.9,186.9,2000000.0
2008-09-16 02:31:00,186.9,186.9,186.9,186.9,5000000.0
2008-09-16 02:32:00,186.9,186.9,186.78,186.8,97700000.0
2008-09-16 02:33:00,186.8,186.8,186.715,186.745,112400000.0
2008-09-16 02:34:00,186.74,186.75,186.73,186.73,153400000.0
2008-09-16 02:35:00,186.73,186.775,186.645,186.675,79600000.0
2008-09-16 02:36:00,186.66,186.715,186.595,186.685,114600000.0
2008-09-16 02:37:00,186.65,186.775,186.65,186.76,94900000.0
2008-09-16 02:38:00,186.76,186.78,186.755,186.77,65900000.0
2008-09-16 02:39:00,186.76,186.775,186.74,186.77,81900000.0
2008-09-16 02:40:00,186.77,186.77,186.76,186.77,38700000.0
2008-09-16 02:41:00,186.77,186.81,186.77,186.79,27000000.0
2008-09-16 02:42:00,186.79,186.79,186.575,186.575,673700000.0
2008-09-16 02:43:00,186.63,186.63,186.51,186.54,621699999.0
2008-09-16 02:44:00,186.54,186.54,186.425,186.5,504500001.0
2008-09-16 02:45:00,186.5,186.54,186.375,186.54,227500000.0
2008-09-16 02:46:00,186.465,186.585,186.425,186.57,243000004.0
2008-09-16 02:47:00,186.57,186.6,186.535,186.585,143000000.0
2008-09-16 02:48:00,186.58,186.6,186.545,186.58,137500000.0
2008-09-16 02:49:00,186.57,186.72,186.555,186.695,103300000.0
2008-09-16 02:50:00,186.7,186.775,186.675,186.775,82900000.0
2008-09-16 02:51:00,186.75,186.82,186.71,186.76,99200000.0
2008-09-16 02:52:00,186.76,186.78,186.67,186.76,319500000.0
2008-09-16 02:53:00,186.76,186.8,186.58,186.7,221600000.0
2008-09-16 02:54:00,186.705,186.81,186.705,186.765,118900000.0
2008-09-16 02:55:00,186.775,186.82,186.67,186.72,90300000.0
2008-09-16 02:56:00,186.73,186.77,186.73,186.75,65200000.0
2008-09-16 02:57:00,186.745,186.755,186.74,186.74,41400000.0
2008-09-16 02:58:00,186.74,186.955,186.74,186.88,116000000.0
2008-09-16 02:59:00,186.88,186.92,186.845,186.92,305300000.0
2008-09-16 03:00:00,186.92,187.19,186.92,187.13,170400000.0
2008-09-16 03:01:00,187.13,187.185,187.085,187.135,78000000.0
2008-09-16 03:02:00,187.125,187.34,187.12,187.245,172600000.0
2008-09-16 03:03:00,187.265,187.32,187.265,187.32,498900004.0
2008-09-16 03:04:00,187.32,187.32,187.24,187.26,335500000.0
2008-09-16 03:05:00,187.26,187.26,187.105,187.155,371000000.0
2008-09-16 03:06:00,187.12,187.34,187.1,187.325,95300000.0
2008-09-16 03:07:00,187.34,187.41,187.265,187.27,252000000.0
2008-09-16 03:08:00,187.27,187.32,187.25,187.305,212700000.0
2008-09-16 03:09:00,187.3,187.33,187.275,187.32,135600000.0
2008-09-16 03:10:00,187.32,187.345,187.31,187.33,422500005.0
2008-09-16 03:11:00,187.33,187.345,187.25,187.27,167400000.0
2008-09-16 03:12:00,187.27,187.27,187.195,187.2,244200000.0
2008-09-16 03:13:00,187.2,187.2,187.015,187.04,115300000.0
2008-09-16 03:14:00,187.045,187.05,187.015,187.015,32000000.0
2008-09-16 03:15:00,187.005,187.015,186.975,186.99,72100000.0
2008-09-16 03:16:00,186.985,187.02,186.97,186.97,31700000.0
2008-09-16 03:17:00,186.97,187.0,186.895,186.985,91800000.0
2008-09-16 03:18:00,186.99,187.06,186.97,187.01,52700000.0
2008-09-16 03:19:00,187.015,187.055,187.005,187.05,50500000.0
2008-09-16 03:20:00,187.045,187.11,187.035,187.105,60700000.0
2008-09-16 03:21:00,187.115,187.24,187.115,187.23,177300001.0
2008-09-16 03:22:00,187.23,187.305,187.175,187.305,78000000.0
2008-09-16 03:23:00,187.32,187.32,187.27,187.28,161800000.0
2008-09-16 03:24:00,187.28,187.3,187.25,187.27,135300000.0
2008-09-16 03:25:00,187.27,187.27,187.245,187.27,34500000.0
2008-09-16 03:26:00,187.27,187.27,187.13,187.2,118500000.0
2008-09-16 03:27:00,187.2,187.2,187.125,187.14,44100000.0
2008-09-16 03:28:00,187.14,187.14,187.055,187.07,54500000.0
2008-09-16 03:29:00,187.07,187.07,187.07,187.07,5000000.0
2008-09-16 03:30:00,187.07,187.1,187.06,187.07,178700000.0
2008-09-16 03:31:00,187.07,187.07,187.04,187.05,146100000.0
2008-09-16 03:32:00,187.05,187.06,187.035,187.04,108000000.0
2008-09-16 03:33:00,187.04,187.125,187.04,187.125,44200000.0
2008-09-16 03:34:00,187.125,187.33,187.09,187.33,139700000.0
2008-09-16 03:35:00,187.33,187.365,187.27,187.345,95700000.0
2008-09-16 03:36:00,187.35,187.365,187.275,187.325,64900000.0
2008-09-16 03:37:00,187.33,187.475,187.325,187.475,70700000.0
2008-09-16 03:38:00,187.485,187.5,187.46,187.47,61700000.0
2008-09-16 03:39:00,187.475,187.475,187.445,187.455,61500000.0
2008-09-16 03:40:00,187.455,187.46,187.335,187.39,80400000.0
2008-09-16 03:41:00,187.39,187.39,187.275,187.305,39500000.0
2008-09-16 03:42:00,187.3,187.33,187.255,187.275,29400000.0
2008-09-16 03:43:00,187.27,187.28,187.17,187.195,84900000.0
2008-09-16 03:44:00,187.185,187.27,187.15,187.235,52700000.0
2008-09-16 03:45:00,187.23,187.24,187.195,187.22,42000000.0
2008-09-16 03:46:00,187.22,187.295,187.22,187.28,34000000.0
2008-09-16 03:47:00,187.275,187.345,187.27,187.285,68100000.0
2008-09-16 03:48:00,187.26,187.34,187.245,187.26,90000000.0
2008-09-16 03:49:00,187.26,187.355,187.25,187.355,75900000.0
2008-09-16 03:50:00,187.32,187.435,187.3,187.435,59300000.0
2008-09-16 03:51:00,187.43,187.49,187.395,187.425,79200000.0
2008-09-16 03:52:00,187.415,187.475,187.39,187.475,37800000.0
2008-09-16 03:53:00,187.475,187.475,187.43,187.455,37800000.0
2008-09-16 03:54:00,187.47,187.47,187.42,187.425,59000000.0
2008-09-16 03:55:00,187.435,187.45,187.415,187.445,36000000.0
2008-09-16 03:56:00,187.44,187.46,187.43,187.43,12600000.0
2008-09-16 03:57:00,187.435,187.455,187.43,187.445,23800000.0
2008-09-16 03:58:00,187.435,187.445,187.405,187.435,68200000.0
2008-09-16 03:59:00,187.425,187.425,187.37,187.38,75600000.0
2008-09-16 04:00:00,187.37,187.41,187.325,187.34,84800000.0
2008-09-16 04:01:00,187.34,187.365,187.34,187.345,71200000.0
2008-09-16 04:02:00,187.35,187.355,187.34,187.345,61400000.0
2008-09-16 04:03:00,187.34,187.34,187.26,187.26,63100000.0
2008-09-16 04:04:00,187.28,187.28,187.265,187.27,52600000.0
2008-09-16 04:05:00,187.27,187.33,187.27,187.31,94400000.0
2008-09-16 04:06:00,187.31,187.335,187.31,187.335,23000000.0
2008-09-16 04:07:00,187.335,187.365,187.335,187.35,19000000.0
2008-09-16 04:08:00,187.345,187.38,187.33,187.345,45800000.0
2008-09-16 04:09:00,187.345,187.345,187.34,187.34,209200000.0
2008-09-16 04:10:00,187.34,187.34,187.21,187.22,129600000.0
2008-09-16 04:11:00,187.22,187.22,187.105,187.125,30000000.0
2008-09-16 04:12:00,187.12,187.145,187.12,187.12,63400000.0
2008-09-16 04:13:00,187.12,187.13,187.12,187.12,31000000.0
2008-09-16 04:14:00,187.12,187.18,187.12,187.18,26000000.0
2008-09-16 04:15:00,187.18,187.19,187.165,187.17,50100000.0
2008-09-16 04:16:00,187.17,187.17,187.11,187.155,65600000.0
2008-09-16 04:17:00,187.115,187.155,187.095,187.155,39700000.0
2008-09-16 04:18:00,187.145,187.155,187.14,187.14,6000000.0
2008-09-16 04:19:00,187.145,187.145,187.055,187.07,61900000.0
2008-09-16 04:20:00,187.14,187.16,187.055,187.135,32400000.0
2008-09-16 04:21:00,187.15,187.17,187.145,187.15,22500000.0
2008-09-16 04:22:00,187.15,187.15,187.065,187.1,76100000.0
2008-09-16 04:23:00,187.105,187.15,187.07,187.15,47500000.0
2008-09-16 04:24:00,187.15,187.15,187.065,187.11,22862500.0
2008-09-16 04:25:00,187.125,187.13,187.105,187.11,17000000.0
2008-09-16 04:26:00,187.135,187.16,187.095,187.16,48400000.0
2008-09-16 04:27:00,187.16,187.185,187.13,187.18,84025000.0
2008-09-16 04:28:00,187.195,187.215,187.135,187.15,49100000.0
2008-09-16 04:29:00,187.15,187.15,187.14,187.14,17100000.0
2008-09-16 04:30:00,187.1,187.14,187.1,187.14,2100000.0
2008-09-16 04:31:00,187.084,187.12,187.063,187.102,759800000.0
2008-09-16 04:32:00,187.104,187.144,187.033,187.036,598900000.0
2008-09-16 04:33:00,187.085,187.1,187.036,187.071,417500000.0
2008-09-16 04:34:00,187.145,187.15,187.14,187.15,6000000.0
2008-09-16 04:35:00,187.14,187.165,187.14,187.165,23500000.0
2008-09-16 04:36:00,187.17,187.22,187.17,187.2,69400000.0
2008-09-16 04:37:00,187.195,187.325,187.185,187.31,40900000.0
2008-09-16 04:38:00,187.31,187.345,187.31,187.335,31000000.0
2008-09-16 04:39:00,187.34,187.38,187.335,187.36,46500000.0
2008-09-16 04:40:00,187.36,187.415,187.35,187.41,45900000.0
2008-09-16 04:41:00,187.4,187.41,187.39,187.39,24600000.0
2008-09-16 04:42:00,187.395,187.445,187.39,187.425,44600000.0
2008-09-16 04:43:00,187.435,187.465,187.37,187.39,89800000.0
2008-09-16 04:44:00,187.39,187.405,187.385,187.39,46500000.0
2008-09-16 04:45:00,187.395,187.41,187.395,187.41,2000000.0
2008-09-16 04:46:00,187.42,187.44,187.375,187.41,22600000.0
2008-09-16 04:47:00,187.415,187.435,187.39,187.405,96600000.0
2008-09-16 04:48:00,187.4,187.43,187.37,187.425,44300000.0
2008-09-16 04:49:00,187.4,187.4,187.27,187.34,72300000.0
2008-09-16 04:50:00,187.33,187.33,187.33,187.33,13000000.0
2008-09-16 04:51:00,187.33,187.33,187.265,187.28,30100000.0
2008-09-16 04:52:00,187.28,187.33,187.28,187.32,28000000.0
2008-09-16 04:53:00,187.33,187.335,187.29,187.3,19100000.0
2008-09-16 04:54:00,187.3,187.32,187.29,187.315,23000000.0
2008-09-16 04:55:00,187.31,187.31,187.3,187.31,5000000.0
2008-09-16 04:56:00,187.3,187.33,187.29,187.33,20000000.0
2008-09-16 04:57:00,187.32,187.32,187.32,187.32,2000000.0
2008-09-16 04:58:00,187.325,187.38,187.325,187.355,27400000.0
2008-09-16 04:59:00,187.355,187.355,187.34,187.34,38400000.0
2008-09-16 05:00:00,187.34,187.34,187.275,187.295,55800000.0
2008-09-16 05:01:00,187.31,187.41,187.305,187.38,49700000.0
2008-09-16 05:02:00,187.39,187.4,187.345,187.36,10100000.0
2008-09-16 05:03:00,187.345,187.36,187.345,187.345,3000000.0
2008-09-16 05:04:00,187.36,187.38,187.35,187.38,11000000.0
2008-09-16 05:05:00,187.365,187.38,187.31,187.375,7100000.0
2008-09-16 05:06:00,187.35,187.39,187.35,187.35,15000000.0
2008-09-16 05:07:00,187.36,187.36,187.33,187.33,17000000.0
2008-09-16 05:08:00,187.33,187.36,187.33,187.36,14000000.0
2008-09-16 05:09:00,187.36,187.36,187.275,187.29,31000000.0
2008-09-16 05:10:00,187.29,187.315,187.29,187.3,22000000.0
2008-09-16 05:11:00,187.305,187.325,187.305,187.325,17000000.0
2008-09-16 05:12:00,187.335,187.38,187.335,187.38,21000000.0
2008-09-16 05:13:00,187.38,187.405,187.38,187.395,32800000.0
2008-09-16 05:14:00,187.385,187.385,187.38,187.38,28600000.0
2008-09-16 05:15:00,187.38,187.38,187.38,187.38,28800000.0
2008-09-16 05:16:00,187.385,187.385,187.385,187.385,1000000.0
2008-09-16 05:17:00,187.38,187.39,187.38,187.38,16000000.0
2008-09-16 05:18:00,187.385,187.465,187.385,187.41,68600000.0
2008-09-16 05:19:00,187.41,187.41,187.315,187.315,44262500.0
2008-09-16 05:20:00,187.355,187.355,187.24,187.26,95562500.0
2008-09-16 05:21:00,187.26,187.26,187.235,187.24,46000000.0
2008-09-16 05:22:00,187.24,187.25,187.18,187.23,43000000.0
2008-09-16 05:23:00,187.23,187.26,187.205,187.26,22100000.0
2008-09-16 05:24:00,187.26,187.26,187.225,187.24,17000000.0
2008-09-16 05:25:00,187.24,187.24,187.185,187.205,63100000.0
2008-09-16 05:26:00,187.19,187.19,187.14,187.14,28100000.0
2008-09-16 05:27:00,187.14,187.145,187.04,187.075,73700000.0
2008-09-16 05:28:00,187.08,187.115,187.07,187.11,75500000.0
2008-09-16 05:29:00,187.115,187.25,187.115,187.25,80000000.0
2008-09-16 05:30:00,187.245,187.275,187.21,187.25,69100000.0
2008-09-16 05:31:00,187.255,187.255,187.25,187.25,36500000.0
2008-09-16 05:32:00,187.25,187.285,187.25,187.26,61900000.0
2008-09-16 05:33:00,187.26,187.26,187.13,187.18,47100000.0
2008-09-16 05:34:00,187.18,187.18,187.105,187.12,25800000.0
2008-09-16 05:35:00,187.12,187.14,187.115,187.125,52000000.0
2008-09-16 05:36:00,187.13,187.145,187.12,187.14,18000000.0
2008-09-16 05:37:00,187.14,187.16,187.14,187.14,61100000.0
2008-09-16 05:38:00,187.14,187.14,187.105,187.12,123200000.0
2008-09-16 05:39:00,187.12,187.12,187.08,187.09,317900000.0
2008-09-16 05:40:00,187.085,187.105,186.97,187.07,228100000.0
2008-09-16 05:41:00,187.07,187.07,186.975,187.06,74100000.0
2008-09-16 05:42:00,186.996,187.05,186.947,186.999,841000000.0
2008-09-16 05:43:00,187.01,187.038,186.963,187.019,1032400000.0
2008-09-16 05:44:00,187.07,187.095,187.055,187.06,67600000.0
2008-09-16 05:45:00,187.06,187.085,187.055,187.08,31200000.0
2008-09-16 05:46:00,187.075,187.085,187.06,187.08,25300000.0
2008-09-16 05:47:00,187.09,187.095,187.08,187.095,10000000.0
2008-09-16 05:48:00,187.09,187.09,187.055,187.06,70500000.0
2008-09-16 05:49:00,187.07,187.07,187.06,187.06,17700000.0
2008-09-16 05:50:00,187.06,187.06,187.06,187.06,11300000.0
2008-09-16 05:51:00,187.06,187.09,187.03,187.08,112200000.0
2008-09-16 05:52:00,187.09,187.115,187.06,187.08,38200000.0
2008-09-16 05:53:00,187.08,187.08,187.06,187.08,14500000.0
2008-09-16 05:54:00,187.06,187.08,186.905,186.925,72500000.0
2008-09-16 05:55:00,186.94,187.015,186.935,186.995,31100000.0
2008-09-16 05:56:00,187.005,187.005,186.95,186.97,46800000.0
2008-09-16 05:57:00,186.97,186.99,186.965,186.97,35600000.0
2008-09-16 05:58:00,186.97,186.97,186.885,186.885,93000000.0
2008-09-16 05:59:00,186.9,186.9,186.69,186.71,68600000.0
2008-09-16 06:00:00,186.71,186.72,186.63,186.71,67000000.0
2008-09-16 06:01:00,186.72,187.06,186.71,187.06,64600000.0
2008-09-16 06:02:00,187.06,187.06,186.85,186.96,101900000.0
2008-09-16 06:03:00,186.96,186.96,186.96,186.96,21600000.0
2008-09-16 06:04:00,186.96,186.96,186.96,186.96,81000000.0
2008-09-16 06:05:00,186.96,186.97,186.885,186.96,108700000.0
2008-09-16 06:06:00,186.96,186.96,186.875,186.945,263000000.0
2008-09-16 06:07:00,186.94,186.95,186.895,186.92,83700000.0
2008-09-16 06:08:00,186.92,186.925,186.875,186.895,71000000.0
2008-09-16 06:09:00,186.895,186.9,186.83,186.86,87900000.0
2008-09-16 06:10:00,186.875,186.895,186.87,186.87,36000000.0
2008-09-16 06:11:00,186.875,186.885,186.845,186.87,53500000.0
2008-09-16 06:12:00,186.865,186.935,186.845,186.87,102300000.0
2008-09-16 06:13:00,186.865,186.91,186.86,186.905,40200000.0
2008-09-16 06:14:00,186.905,186.91,186.825,186.845,97800000.0
2008-09-16 06:15:00,186.845,186.91,186.845,186.91,47400000.0
2008-09-16 06:16:00,186.9,186.96,186.87,186.93,35600000.0
2008-09-16 06:17:00,186.98,186.985,186.94,186.965,34200000.0
2008-09-16 06:18:00,186.965,186.965,186.93,186.945,15000000.0
2008-09-16 06:19:00,186.96,187.025,186.955,186.995,55600000.0
2008-09-16 06:20:00,186.96,186.96,186.885,186.91,81200000.0
2008-09-16 06:21:00,186.91,186.935,186.875,186.935,63000000.0
2008-09-16 06:22:00,186.935,186.97,186.86,186.89,73300000.0
2008-09-16 06:23:00,186.91,186.92,186.885,186.885,4000000.0
2008-09-16 06:24:00,186.89,186.91,186.89,186.89,12000000.0
2008-09-16 06:25:00,186.905,186.965,186.9,186.96,37900000.0
2008-09-16 06:26:00,186.96,186.96,186.96,186.96,12000000.0
2008-09-16 06:27:00,186.96,187.035,186.96,187.01,90400000.0
2008-09-16 06:28:00,187.01,187.01,187.01,187.01,59000000.0
2008-09-16 06:29:00,187.01,187.055,187.01,187.055,88600000.0
2008-09-16 06:30:00,187.04,187.2,187.025,187.15,61200000.0
2008-09-16 06:31:00,187.14,187.2,186.99,187.195,145699998.0
2008-09-16 06:32:00,187.19,187.2,187.155,187.195,31500000.0
2008-09-16 06:33:00,187.195,187.22,187.165,187.19,88300000.0
2008-09-16 06:34:00,187.19,187.19,187.19,187.19,14100000.0
2008-09-16 06:35:00,187.195,187.23,187.195,187.225,62000000.0
2008-09-16 06:36:00,187.22,187.375,187.22,187.375,98200000.0
2008-09-16 06:37:00,187.375,187.465,187.375,187.46,41100000.0
2008-09-16 06:38:00,187.46,187.57,187.43,187.51,202700000.0
2008-09-16 06:39:00,187.51,187.51,187.43,187.485,179900000.0
2008-09-16 06:40:00,187.485,187.575,187.46,187.46,126300000.0
2008-09-16 06:41:00,187.46,187.47,187.42,187.44,176600000.0
2008-09-16 06:42:00,187.44,187.465,187.405,187.42,99000000.0
2008-09-16 06:43:00,187.42,187.42,187.28,187.29,150300000.0
2008-09-16 06:44:00,187.29,187.295,187.215,187.24,119500000.0
2008-09-16 06:45:00,187.24,187.305,187.215,187.235,354000000.0
2008-09-16 06:46:00,187.23,187.25,187.2,187.21,145500000.0
2008-09-16 06:47:00,187.22,187.26,187.2,187.24,265100000.0
2008-09-16 06:48:00,187.24,187.24,187.24,187.24,472500000.0
2008-09-16 06:49:00,187.24,187.29,187.23,187.26,397600000.0
2008-09-16 06:50:00,187.255,187.29,187.255,187.275,83000000.0
2008-09-16 06:51:00,187.26,187.27,187.26,187.265,23800000.0
2008-09-16 06:52:00,187.26,187.29,187.26,187.28,62800000.0
2008-09-16 06:53:00,187.275,187.3,187.255,187.3,124300000.0
2008-09-16 06:54:00,187.3,187.315,187.255,187.31,74100000.0
2008-09-16 06:55:00,187.31,187.35,187.3,187.35,71000000.0
2008-09-16 06:56:00,187.35,187.36,187.31,187.335,68800000.0
2008-09-16 06:57:00,187.33,187.345,187.32,187.33,43500000.0
2008-09-16 06:58:00,187.33,187.375,187.33,187.36,111400000.0
2008-09-16 06:59:00,187.36,187.36,187.3,187.34,109700000.0
2008-09-16 07:00:00,187.35,187.365,187.33,187.35,35400000.0
2008-09-16 07:01:00,187.35,187.4,187.35,187.395,28600000.0
2008-09-16 07:02:00,187.4,187.425,187.37,187.37,278700000.0
2008-09-16 07:03:00,187.39,187.39,187.325,187.34,89800000.0
2008-09-16 07:04:00,187.34,187.34,187.23,187.24,85600000.0
2008-09-16 07:05:00,187.24,187.24,187.23,187.23,29400000.0
2008-09-16 07:06:00,187.23,187.255,187.225,187.235,48400000.0
2008-09-16 07:07:00,187.235,187.27,187.235,187.26,67300000.0
2008-09-16 07:08:00,187.26,187.26,187.145,187.21,44000000.0
2008-09-16 07:09:00,187.225,187.23,187.09,187.11,104900000.0
2008-09-16 07:10:00,187.11,187.11,187.09,187.11,23300000.0
2008-09-16 07:11:00,187.11,187.19,187.095,187.095,40400000.0
2008-09-16 07:12:00,187.115,187.115,187.09,187.095,35500000.0
2008-09-16 07:13:00,187.105,187.135,187.105,187.135,94500000.0
2008-09-16 07:14:00,187.135,187.175,187.135,187.165,25900000.0
2008-09-16 07:15:00,187.175,187.18,187.125,187.145,52600000.0
2008-09-16 07:16:00,187.16,187.175,187.16,187.16,5100000.0
2008-09-16 07:17:00,187.17,187.19,187.16,187.175,35900000.0
2008-09-16 07:18:00,187.18,187.195,187.145,187.185,86800000.0
2008-09-16 07:19:00,187.18,187.225,187.155,187.205,99300000.0
2008-09-16 07:20:00,187.2,187.26,187.2,187.245,52500000.0
2008-09-16 07:21:00,187.245,187.275,187.24,187.25,46200000.0
2008-09-16 07:22:00,187.255,187.295,187.23,187.28,86200000.0
2008-09-16 07:23:00,187.245,187.285,187.24,187.25,104600000.0
2008-09-16 07:24:00,187.25,187.28,187.24,187.275,65600000.0
2008-09-16 07:25:00,187.265,187.29,187.26,187.28,128000000.0
2008-09-16 07:26:00,187.28,187.305,187.255,187.305,67700000.0
2008-09-16 07:27:00,187.31,187.365,187.275,187.36,100400000.0
2008-09-16 07:28:00,187.365,187.365,187.32,187.34,25000000.0
2008-09-16 07:29:00,187.345,187.35,187.31,187.35,140500000.0
2008-09-16 07:30:00,187.35,187.405,187.35,187.37,72000000.0
2008-09-16 07:31:00,187.37,187.42,187.37,187.42,322100000.0
2008-09-16 07:32:00,187.42,187.53,187.42,187.495,250700000.0
2008-09-16 07:33:00,187.495,187.565,187.495,187.555,77500000.0
2008-09-16 07:34:00,187.555,187.585,187.51,187.565,135300000.0
2008-09-16 07:35:00,187.58,187.67,187.555,187.595,181900000.0
2008-09-16 07:36:00,187.59,187.705,187.575,187.63,243900000.0
2008-09-16 07:37:00,187.62,187.64,187.6,187.62,60200000.0
2008-09-16 07:38:00,187.62,187.62,187.58,187.58,43000000.0
2008-09-16 07:39:00,187.58,187.58,187.58,187.58,23000000.0
2008-09-16 07:40:00,187.58,187.58,187.58,187.58,51000000.0
2008-09-16 07:41:00,187.58,187.58,187.55,187.58,52800000.0
2008-09-16 07:42:00,187.58,187.58,187.54,187.57,450400026.0
2008-09-16 07:43:00,187.54,187.57,187.54,187.55,432400021.0
2008-09-16 07:44:00,187.55,187.57,187.54,187.55,258600015.0
2008-09-16 07:45:00,187.55,187.575,187.505,187.565,247500011.0
2008-09-16 07:46:00,187.55,187.575,187.52,187.545,170400000.0
2008-09-16 07:47:00,187.55,187.6,187.55,187.565,144900000.0
2008-09-16 07:48:00,187.56,187.565,187.52,187.52,57100000.0
2008-09-16 07:49:00,187.52,187.56,187.51,187.56,47400000.0
2008-09-16 07:50:00,187.56,187.56,187.42,187.46,80100000.0
2008-09-16 07:51:00,187.46,187.46,187.29,187.3,123400000.0
2008-09-16 07:52:00,187.29,187.32,187.24,187.245,203200000.0
2008-09-16 07:53:00,187.25,187.29,187.18,187.19,160700000.0
2008-09-16 07:54:00,187.195,187.195,187.025,187.11,301600000.0
2008-09-16 07:55:00,187.11,187.205,187.06,187.195,163700000.0
2008-09-16 07:56:00,187.2,187.345,187.2,187.32,365700000.0
2008-09-16 07:57:00,187.32,187.325,187.29,187.32,805300000.0
2008-09-16 07:58:00,187.32,187.325,187.32,187.32,434000000.0
2008-09-16 07:59:00,187.32,187.395,187.31,187.395,166700000.0
2008-09-16 08:00:00,187.4,187.57,187.385,187.52,130200000.0
2008-09-16 08:01:00,187.56,187.635,187.52,187.605,138600000.0
2008-09-16 08:02:00,187.605,187.72,187.595,187.68,140400000.0
2008-09-16 08:03:00,187.675,187.73,187.65,187.72,184600000.0
2008-09-16 08:04:00,187.72,187.735,187.615,187.63,446400000.0
2008-09-16 08:05:00,187.63,187.63,187.5,187.56,271300000.0
2008-09-16 08:06:00,187.56,187.595,187.52,187.525,199600000.0
2008-09-16 08:07:00,187.525,187.685,187.52,187.66,136700000.0
2008-09-16 08:08:00,187.66,187.66,187.55,187.58,87500000.0
2008-09-16 08:09:00,187.58,187.585,187.51,187.545,108300000.0
2008-09-16 08:10:00,187.55,187.6,187.525,187.59,72300000.0
2008-09-16 08:11:00,187.59,187.59,187.49,187.515,156200000.0
2008-09-16 08:12:00,187.51,187.525,187.47,187.47,250900000.0
2008-09-16 08:13:00,187.48,187.49,187.395,187.425,200300000.0
2008-09-16 08:14:00,187.425,187.45,187.38,187.41,163700000.0
2008-09-16 08:15:00,187.41,187.49,187.405,187.465,180900000.0
2008-09-16 08:16:00,187.465,187.54,187.435,187.5,294600000.0
2008-09-16 08:17:00,187.49,187.52,187.455,187.47,239200000.0
2008-09-16 08:18:00,187.47,187.58,187.47,187.54,236400000.0
2008-09-16 08:19:00,187.535,187.56,187.43,187.435,317500000.0
2008-09-16 08:20:00,187.44,187.44,187.11,187.165,204500000.0
2008-09-16 08:21:00,187.18,187.245,187.175,187.22,255900000.0
2008-09-16 08:22:00,187.22,187.25,187.2,187.23,313900000.0
2008-09-16 08:23:00,187.23,187.39,187.23,187.34,392300000.0
2008-09-16 08:24:00,187.34,187.39,187.28,187.34,207200000.0
2008-09-16 08:25:00,187.33,187.35,187.265,187.265,183100000.0
2008-09-16 08:26:00,187.27,187.425,187.25,187.425,191100000.0
2008-09-16 08:27:00,187.44,187.525,187.305,187.37,311100000.0
2008-09-16 08:28:00,187.37,187.37,187.285,187.34,249400000.0
2008-09-16 08:29:00,187.33,187.34,187.24,187.24,227300000.0
2008-09-16 08:30:00,187.24,187.25,187.14,187.18,810599998.0
2008-09-16 08:31:00,187.135,187.27,187.125,187.22,411500000.0
2008-09-16 08:32:00,187.22,187.325,187.22,187.31,200000000.0
2008-09-16 08:33:00,187.31,187.315,187.22,187.23,137700000.0
2008-09-16 08:34:00,187.255,187.3,187.235,187.29,139800000.0
2008-09-16 08:35:00,187.295,187.32,187.18,187.205,193500000.0
2008-09-16 08:36:00,187.21,187.365,187.195,187.345,238100000.0
2008-09-16 08:37:00,187.345,187.385,187.315,187.355,307800000.0
2008-09-16 08:38:00,187.4,187.43,187.305,187.355,232600000.0
2008-09-16 08:39:00,187.355,187.36,187.285,187.295,191700000.0
2008-09-16 08:40:00,187.285,187.33,187.14,187.165,463500000.0
2008-09-16 08:41:00,187.17,187.19,187.145,187.16,283100000.0
2008-09-16 08:42:00,187.165,187.2,187.165,187.185,382300000.0
2008-09-16 08:43:00,187.185,187.195,187.18,187.18,457300010.0
2008-09-16 08:44:00,187.19,187.2,187.16,187.19,403200003.0
2008-09-16 08:45:00,187.165,187.19,187.15,187.19,405099996.0
2008-09-16 08:46:00,187.19,187.2,187.15,187.2,136900000.0
2008-09-16 08:47:00,187.21,187.21,187.1,187.1,160700000.0
2008-09-16 08:48:00,187.1,187.13,187.095,187.1,248900000.0
2008-09-16 08:49:00,187.1,187.1,186.945,186.96,386299998.0
2008-09-16 08:50:00,186.96,186.96,186.9,186.93,303800000.0
2008-09-16 08:51:00,186.905,186.93,186.84,186.86,315000001.0
2008-09-16 08:52:00,186.85,186.86,186.4,186.44,785680000.0
2008-09-16 08:53:00,186.44,186.655,186.42,186.655,1041599990.0
2008-09-16 08:54:00,186.635,186.67,186.425,186.445,1141499989.0
2008-09-16 08:55:00,186.44,186.48,186.435,186.45,729899987.0
2008-09-16 08:56:00,186.45,186.5,186.355,186.405,794200023.0
2008-09-16 08:57:00,186.405,186.445,186.37,186.39,454000000.0
2008-09-16 08:58:00,186.39,186.445,186.35,186.435,729800000.0
2008-09-16 08:59:00,186.43,186.74,186.42,186.73,329800000.0
2008-09-16 09:00:00,186.73,186.795,186.655,186.67,370800000.0
2008-09-16 09:01:00,186.67,186.67,186.56,186.6,454400000.0
2008-09-16 09:02:00,186.6,186.675,186.52,186.67,1193599998.0
2008-09-16 09:03:00,186.665,186.67,186.55,186.59,1306200049.0
2008-09-16 09:04:00,186.59,186.69,186.59,186.675,235800000.0
2008-09-16 09:05:00,186.675,186.72,186.575,186.59,405790003.0
2008-09-16 09:06:00,186.59,186.66,186.59,186.62,358600008.0
2008-09-16 09:07:00,186.62,186.665,186.535,186.635,371700000.0
2008-09-16 09:08:00,186.63,186.71,186.62,186.66,152700000.0
2008-09-16 09:09:00,186.66,186.71,186.625,186.67,470400004.0
2008-09-16 09:10:00,186.67,186.67,186.5,186.56,278100002.0
2008-09-16 09:11:00,186.56,186.615,186.48,186.52,667200007.0
2008-09-16 09:12:00,186.53,186.53,186.23,186.32,901189986.0
2008-09-16 09:13:00,186.32,186.32,186.15,186.22,390900000.0
2008-09-16 09:14:00,186.215,186.28,186.005,186.095,577599998.0
2008-09-16 09:15:00,186.1,186.285,186.02,186.28,370600000.0
2008-09-16 09:16:00,186.28,186.335,186.24,186.3,221900000.0
2008-09-16 09:17:00,186.255,186.3,186.175,186.19,179280000.0
2008-09-16 09:18:00,186.195,186.2,186.075,186.12,215000000.0
2008-09-16 09:19:00,186.12,186.195,186.05,186.12,272980000.0
2008-09-16 09:20:00,186.125,186.205,185.955,186.0,471569999.0
2008-09-16 09:21:00,186.005,186.04,185.945,185.97,1195790002.0
2008-09-16 09:22:00,185.98,186.07,185.96,186.05,342800000.0
2008-09-16 09:23:00,186.04,186.05,186.03,186.05,162690000.0
2008-09-16 09:24:00,186.05,186.065,185.95,185.99,355199999.0
2008-09-16 09:25:00,185.985,186.06,185.985,186.04,395700003.0
2008-09-16 09:26:00,186.03,186.06,185.945,185.97,461100005.0
2008-09-16 09:27:00,185.97,185.995,185.905,185.925,450380000.0
2008-09-16 09:28:00,185.925,185.99,185.84,185.845,860090025.0
2008-09-16 09:29:00,185.88,185.88,185.79,185.79,778950016.0
2008-09-16 09:30:00,185.8,185.8,185.725,185.795,663900021.0
2008-09-16 09:31:00,185.79,185.945,185.79,185.915,288600000.0
2008-09-16 09:32:00,185.915,186.13,185.915,186.09,398089997.0
2008-09-16 09:33:00,186.105,186.16,186.055,186.15,331100000.0
2008-09-16 09:34:00,186.15,186.155,186.05,186.09,199200000.0
2008-09-16 09:35:00,186.09,186.095,186.045,186.06,247790000.0
2008-09-16 09:36:00,186.05,186.29,185.975,186.255,398400000.0
2008-09-16 09:37:00,186.245,186.32,186.215,186.3,862100026.0
2008-09-16 09:38:00,186.31,186.335,186.055,186.13,1040100000.0
2008-09-16 09:39:00,186.15,186.205,186.095,186.19,180000000.0
2008-09-16 09:40:00,186.21,186.32,186.175,186.295,191100000.0
2008-09-16 09:41:00,186.31,186.33,186.31,186.32,551100028.0
2008-09-16 09:42:00,186.32,186.52,186.31,186.52,989800028.0
2008-09-16 09:43:00,186.52,186.61,186.52,186.58,640400001.0
2008-09-16 09:44:00,186.57,186.73,186.52,186.71,768200000.0
2008-09-16 09:45:00,186.71,186.71,186.385,186.385,694899999.0
2008-09-16 09:46:00,186.385,186.46,186.385,186.45,415900000.0
2008-09-16 09:47:00,186.45,186.465,186.35,186.435,276399998.0
2008-09-16 09:48:00,186.43,186.44,186.245,186.28,235800000.0
2008-09-16 09:49:00,186.255,186.305,186.11,186.13,332900000.0
2008-09-16 09:50:00,186.13,186.14,185.955,185.97,811090000.0
2008-09-16 09:51:00,185.97,186.01,185.97,186.01,329000000.0
2008-09-16 09:52:00,186.01,186.145,186.005,186.13,424600000.0
2008-09-16 09:53:00,186.135,186.165,186.065,186.11,442900002.0
2008-09-16 09:54:00,186.15,186.19,186.05,186.16,259590000.0
2008-09-16 09:55:00,186.16,186.16,186.05,186.09,290900000.0
2008-09-16 09:56:00,186.09,186.09,185.85,185.85,737600014.0
2008-09-16 09:57:00,185.92,185.92,185.815,185.88,285580000.0
2008-09-16 09:58:00,185.88,185.92,185.85,185.885,441800000.0
2008-09-16 09:59:00,185.885,185.99,185.865,185.96,388100000.0
2008-09-16 10:00:00,185.96,185.965,185.9,185.9,1313000077.0
2008-09-16 10:01:00,185.95,186.02,185.885,186.02,353000011.0
2008-09-16 10:02:00,186.005,186.015,185.88,185.945,795389999.0
2008-09-16 10:03:00,185.945,186.0,185.905,185.98,732700000.0
2008-09-16 10:04:00,185.99,186.0,185.92,185.98,632700000.0
2008-09-16 10:05:00,185.99,186.04,185.98,186.02,479100004.0
2008-09-16 10:06:00,186.01,186.125,186.0,186.105,378400000.0
2008-09-16 10:07:00,186.11,186.235,186.105,186.175,488500000.0
2008-09-16 10:08:00,186.18,186.365,186.18,186.315,734000004.0
2008-09-16 10:09:00,186.335,186.35,186.225,186.3,925100028.0
2008-09-16 10:10:00,186.3,186.465,186.3,186.45,308900000.0
2008-09-16 10:11:00,186.44,186.575,186.4,186.56,434600003.0
2008-09-16 10:12:00,186.56,186.59,186.5,186.52,463300000.0
2008-09-16 10:13:00,186.53,186.57,186.465,186.47,224600000.0
2008-09-16 10:14:00,186.47,186.505,186.42,186.47,85190000.0
2008-09-16 10:15:00,186.47,186.47,186.36,186.36,117700000.0
2008-09-16 10:16:00,186.365,186.44,186.335,186.41,166490000.0
2008-09-16 10:17:00,186.385,186.47,186.375,186.445,307200000.0
2008-09-16 10:18:00,186.45,186.53,186.45,186.465,386400000.0
2008-09-16 10:19:00,186.46,186.49,186.405,186.47,489800000.0
2008-09-16 10:20:00,186.47,186.47,186.35,186.37,740090000.0
2008-09-16 10:21:00,186.38,186.38,186.32,186.335,286500000.0
2008-09-16 10:22:00,186.335,186.4,186.335,186.37,84300000.0
2008-09-16 10:23:00,186.38,186.46,186.37,186.43,129100000.0
2008-09-16 10:24:00,186.405,186.455,186.395,186.42,123500000.0
2008-09-16 10:25:00,186.42,186.42,186.29,186.31,168100000.0
2008-09-16 10:26:00,186.31,186.31,186.215,186.26,173700000.0
2008-09-16 10:27:00,186.245,186.25,186.165,186.25,238300000.0
2008-09-16 10:28:00,186.22,186.24,186.13,186.2,296600000.0
2008-09-16 10:29:00,186.2,186.28,186.16,186.28,238590001.0
2008-09-16 10:30:00,186.295,186.405,186.15,186.17,269000000.0
2008-09-16 10:31:00,186.18,186.18,185.975,185.995,164400000.0
2008-09-16 10:32:00,185.995,186.05,185.985,186.04,148200000.0
2008-09-16 10:33:00,186.05,186.11,186.005,186.11,130700000.0
2008-09-16 10:34:00,186.12,186.185,186.085,186.085,150790000.0
2008-09-16 10:35:00,186.1,186.15,186.065,186.15,154700000.0
2008-09-16 10:36:00,186.165,186.165,186.095,186.115,83700000.0
2008-09-16 10:37:00,186.13,186.15,186.085,186.14,247200000.0
2008-09-16 10:38:00,186.13,186.15,186.03,186.04,154200000.0
2008-09-16 10:39:00,186.03,186.03,185.915,185.96,150290000.0
2008-09-16 10:40:00,185.96,186.005,185.81,185.82,161600000.0
2008-09-16 10:41:00,185.82,185.91,185.815,185.87,214700000.0
2008-09-16 10:42:00,185.88,186.0,185.87,185.99,125280000.0
2008-09-16 10:43:00,186.0,186.045,185.91,185.99,251290000.0
2008-09-16 10:44:00,185.98,186.02,185.9,185.95,157800000.0
2008-09-16 10:45:00,185.95,185.95,185.83,185.83,228690000.0
2008-09-16 10:46:00,185.83,185.89,185.83,185.87,69800000.0
2008-09-16 10:47:00,185.87,185.93,185.87,185.92,191400000.0
2008-09-16 10:48:00,185.925,185.965,185.91,185.945,277200000.0
2008-09-16 10:49:00,185.94,185.99,185.93,185.99,254500000.0
2008-09-16 10:50:00,185.975,186.08,185.97,186.05,186100000.0
2008-09-16 10:51:00,186.055,186.125,186.045,186.09,146390000.0
2008-09-16 10:52:00,186.09,186.155,186.075,186.13,207580000.0
2008-09-16 10:53:00,186.13,186.155,186.125,186.14,143599998.0
2008-09-16 10:54:00,186.11,186.165,186.11,186.16,297099996.0
2008-09-16 10:55:00,186.135,186.16,186.1,186.13,123500000.0
2008-09-16 10:56:00,186.13,186.135,186.03,186.04,154600000.0
2008-09-16 10:57:00,186.04,186.04,185.97,186.005,257700000.0
2008-09-16 10:58:00,185.995,186.005,185.98,185.98,218100000.0
2008-09-16 10:59:00,185.98,186.085,185.97,186.07,442700000.0
2008-09-16 11:00:00,186.08,186.365,186.08,186.305,374600000.0
2008-09-16 11:01:00,186.325,186.34,186.205,186.22,842099995.0
2008-09-16 11:02:00,186.22,186.24,186.115,186.14,438799999.0
2008-09-16 11:03:00,186.14,186.255,186.14,186.23,383000000.0
2008-09-16 11:04:00,186.24,186.29,186.19,186.21,316590000.0
2008-09-16 11:05:00,186.21,186.335,186.195,186.33,248300000.0
2008-09-16 11:06:00,186.33,186.41,186.31,186.36,197280000.0
2008-09-16 11:07:00,186.365,186.47,186.365,186.46,334090000.0
2008-09-16 11:08:00,186.48,186.53,186.45,186.53,249790000.0
2008-09-16 11:09:00,186.52,186.78,186.5,186.7,376900000.0
2008-09-16 11:10:00,186.7,186.705,186.59,186.65,493900000.0
2008-09-16 11:11:00,186.65,186.655,186.525,186.645,443800000.0
2008-09-16 11:12:00,186.64,186.64,186.435,186.435,229800000.0
2008-09-16 11:13:00,186.435,186.48,186.355,186.45,301700000.0
2008-09-16 11:14:00,186.47,186.5,186.39,186.41,348980000.0
2008-09-16 11:15:00,186.45,186.45,186.29,186.375,163490000.0
2008-09-16 11:16:00,186.37,186.46,186.265,186.32,359490000.0
2008-09-16 11:17:00,186.32,186.39,186.32,186.37,318800000.0
2008-09-16 11:18:00,186.38,186.46,186.275,186.41,305890000.0
2008-09-16 11:19:00,186.41,186.54,186.375,186.52,269800003.0
2008-09-16 11:20:00,186.52,186.6,186.5,186.6,243400000.0
2008-09-16 11:21:00,186.605,186.72,186.595,186.71,252490000.0
2008-09-16 11:22:00,186.72,186.82,186.69,186.75,223790000.0
2008-09-16 11:23:00,186.75,186.78,186.64,186.74,232660000.0
2008-09-16 11:24:00,186.75,186.965,186.735,186.84,255400000.0
2008-09-16 11:25:00,186.84,186.965,186.81,186.94,497600015.0
2008-09-16 11:26:00,186.95,187.095,186.915,187.095,202590000.0
2008-09-16 11:27:00,187.085,187.085,186.945,186.97,877999995.0
2008-09-16 11:28:00,186.97,187.085,186.97,187.07,202800000.0
2008-09-16 11:29:00,187.07,187.07,186.935,186.94,138000000.0
2008-09-16 11:30:00,186.95,187.0,186.91,186.955,313300000.0
2008-09-16 11:31:00,186.96,187.07,186.925,187.02,315600000.0
2008-09-16 11:32:00,187.02,187.05,186.955,186.975,245390000.0
2008-09-16 11:33:00,187.01,187.055,186.84,187.03,293300000.0
2008-09-16 11:34:00,187.025,187.045,186.885,186.97,289800000.0
2008-09-16 11:35:00,186.97,187.025,186.9,187.02,274900000.0
2008-09-16 11:36:00,187.01,187.11,187.0,187.09,422300000.0
2008-09-16 11:37:00,187.09,187.235,187.08,187.18,735499994.0
2008-09-16 11:38:00,187.18,187.18,187.085,187.16,1585500015.0
2008-09-16 11:39:00,187.16,187.265,187.16,187.26,639200000.0
2008-09-16 11:40:00,187.26,187.27,187.155,187.21,1318500005.0
2008-09-16 11:41:00,187.17,187.2,187.005,187.07,960200006.0
2008-09-16 11:42:00,187.07,187.175,187.01,187.11,1270100015.0
2008-09-16 11:43:00,187.095,187.27,187.09,187.16,714100000.0
2008-09-16 11:44:00,187.135,187.175,187.11,187.11,508389999.0
2008-09-16 11:45:00,187.1,187.15,186.945,186.975,311525000.0
2008-09-16 11:46:00,186.975,187.085,186.905,186.92,478350000.0
2008-09-16 11:47:00,186.92,186.92,186.705,186.75,352370000.0
2008-09-16 11:48:00,186.76,186.795,186.63,186.765,292900000.0
2008-09-16 11:49:00,186.78,186.8,186.685,186.76,220200000.0
2008-09-16 11:50:00,186.78,186.87,186.725,186.74,303000000.0
2008-09-16 11:51:00,186.745,186.84,186.745,186.79,203400000.0
2008-09-16 11:52:00,186.81,186.825,186.735,186.74,494799988.0
2008-09-16 11:53:00,186.74,186.74,186.6,186.61,756799980.0
2008-09-16 11:54:00,186.61,186.625,186.51,186.52,414499998.0
2008-09-16 11:55:00,186.52,186.59,186.48,186.59,301690000.0
2008-09-16 11:56:00,186.61,186.63,186.57,186.59,554699998.0
2008-09-16 11:57:00,186.59,186.63,186.53,186.59,1682899968.0
2008-09-16 11:58:00,186.59,186.59,186.465,186.51,1707779966.0
2008-09-16 11:59:00,186.51,186.53,186.415,186.44,495790003.0
2008-09-16 12:00:00,186.45,186.45,186.36,186.4,363600000.0
2008-09-16 12:01:00,186.375,186.49,186.36,186.45,403100000.0
2008-09-16 12:02:00,186.45,186.495,186.45,186.46,549200000.0
2008-09-16 12:03:00,186.46,186.56,186.455,186.53,514300000.0
2008-09-16 12:04:00,186.505,186.55,186.425,186.46,344700000.0
2008-09-16 12:05:00,186.455,186.51,186.435,186.5,355600000.0
2008-09-16 12:06:00,186.5,186.5,186.3,186.32,317600000.0
2008-09-16 12:07:00,186.31,186.32,186.125,186.235,248400000.0
2008-09-16 12:08:00,186.185,186.365,186.185,186.3,196580000.0
2008-09-16 12:09:00,186.29,186.42,186.29,186.36,213400000.0
2008-09-16 12:10:00,186.36,186.38,186.255,186.26,238100000.0
2008-09-16 12:11:00,186.265,186.265,186.165,186.21,192390000.0
2008-09-16 12:12:00,186.185,186.21,186.12,186.12,215710000.0
2008-09-16 12:13:00,186.12,186.12,185.985,186.0,257100000.0
2008-09-16 12:14:00,186.0,186.045,185.825,185.84,519200000.0
2008-09-16 12:15:00,185.84,186.0,185.835,186.0,357500000.0
2008-09-16 12:16:00,186.0,186.22,185.97,186.21,304300000.0
2008-09-16 12:17:00,186.21,186.3,186.145,186.18,223190000.0
2008-09-16 12:18:00,186.17,186.215,186.115,186.215,329600000.0
2008-09-16 12:19:00,186.21,186.245,186.17,186.235,393000000.0
2008-09-16 12:20:00,186.26,186.4,186.24,186.385,298300000.0
2008-09-16 12:21:00,186.4,186.445,186.355,186.44,148300000.0
2008-09-16 12:22:00,186.415,186.45,186.325,186.35,720800000.0
2008-09-16 12:23:00,186.35,186.35,186.19,186.31,512300000.0
2008-09-16 12:24:00,186.3,186.3,186.03,186.165,956999999.0
2008-09-16 12:25:00,186.17,186.295,186.15,186.235,257500000.0
2008-09-16 12:26:00,186.235,186.255,186.075,186.11,142700000.0
2008-09-16 12:27:00,186.11,186.15,185.985,186.01,269200000.0
2008-09-16 12:28:00,186.01,186.07,185.915,186.07,233600000.0
2008-09-16 12:29:00,186.08,186.11,185.91,185.915,342400000.0
2008-09-16 12:30:00,185.915,185.985,185.9,185.935,537000000.0
2008-09-16 12:31:00,185.93,186.05,185.93,185.995,350500000.0
2008-09-16 12:32:00,186.0,186.205,185.995,186.14,229490000.0
2008-09-16 12:33:00,186.155,186.175,186.09,186.145,285400000.0
2008-09-16 12:34:00,186.125,186.185,186.1,186.11,381700000.0
2008-09-16 12:35:00,186.11,186.11,185.99,186.0,643900000.0
2008-09-16 12:36:00,186.0,186.0,185.96,185.98,656800000.0
2008-09-16 12:37:00,185.98,185.99,185.915,185.98,781100000.0
2008-09-16 12:38:00,185.98,185.98,185.98,185.98,369900000.0
2008-09-16 12:39:00,185.98,186.11,185.98,186.06,758400000.0
2008-09-16 12:40:00,186.06,186.14,186.04,186.06,234100000.0
2008-09-16 12:41:00,186.06,186.15,186.06,186.11,243300000.0
2008-09-16 12:42:00,186.085,186.15,186.07,186.095,120700000.0
2008-09-16 12:43:00,186.095,186.14,186.09,186.13,172867500.0
2008-09-16 12:44:00,186.115,186.115,185.99,186.025,982099997.0
2008-09-16 12:45:00,186.03,186.07,185.99,186.055,395050000.0
2008-09-16 12:46:00,186.045,186.075,185.99,186.03,236200000.0
2008-09-16 12:47:00,186.03,186.04,185.82,185.82,292700000.0
2008-09-16 12:48:00,185.82,185.85,185.625,185.655,293700000.0
2008-09-16 12:49:00,185.665,185.725,185.66,185.69,144967500.0
2008-09-16 12:50:00,185.7,185.795,185.7,185.775,271900000.0
2008-09-16 12:51:00,185.775,185.85,185.76,185.85,550000000.0
2008-09-16 12:52:00,185.82,185.89,185.8,185.81,354400000.0
2008-09-16 12:53:00,185.81,185.87,185.81,185.84,156800000.0
2008-09-16 12:54:00,185.83,185.86,185.705,185.72,346410000.0
2008-09-16 12:55:00,185.72,185.735,185.61,185.63,291700000.0
2008-09-16 12:56:00,185.625,185.65,185.57,185.62,486200021.0
2008-09-16 12:57:00,185.62,185.69,185.535,185.69,1123650054.0
2008-09-16 12:58:00,185.675,185.69,185.55,185.57,514300024.0
2008-09-16 12:59:00,185.57,185.57,185.465,185.525,304900000.0
2008-09-16 13:00:00,185.475,185.54,185.465,185.485,371300000.0
2008-09-16 13:01:00,185.46,185.47,185.29,185.35,734699993.0
2008-09-16 13:02:00,185.325,185.365,185.31,185.35,453249998.0
2008-09-16 13:03:00,185.35,185.35,185.275,185.28,566350000.0
2008-09-16 13:04:00,185.29,185.325,185.26,185.325,152900000.0
2008-09-16 13:05:00,185.33,185.44,185.33,185.43,245900000.0
2008-09-16 13:06:00,185.415,185.45,185.395,185.425,348500000.0
2008-09-16 13:07:00,185.41,185.47,185.405,185.42,282200000.0
2008-09-16 13:08:00,185.37,185.37,185.27,185.3,544450000.0
2008-09-16 13:09:00,185.3,185.325,185.215,185.24,208000000.0
2008-09-16 13:10:00,185.245,185.29,185.23,185.285,204900000.0
2008-09-16 13:11:00,185.28,185.31,185.18,185.23,124800000.0
2008-09-16 13:12:00,185.24,185.24,185.105,185.17,326200000.0
2008-09-16 13:13:00,185.18,185.2,185.125,185.19,353400000.0
2008-09-16 13:14:00,185.19,185.23,185.165,185.22,613400000.0
2008-09-16 13:15:00,185.22,185.26,185.115,185.12,372100000.0
2008-09-16 13:16:00,185.115,185.24,185.115,185.23,245600000.0
2008-09-16 13:17:00,185.23,185.24,185.145,185.19,435100000.0
2008-09-16 13:18:00,185.18,185.23,185.175,185.18,373200000.0
2008-09-16 13:19:00,185.18,185.18,185.1,185.16,223500000.0
2008-09-16 13:20:00,185.17,185.245,185.165,185.22,257700000.0
2008-09-16 13:21:00,185.21,185.22,185.01,185.02,380400000.0
2008-09-16 13:22:00,185.02,185.02,184.885,184.925,538050000.0
2008-09-16 13:23:00,184.92,185.03,184.92,184.99,386500000.0
2008-09-16 13:24:00,184.99,185.09,184.835,184.895,421000000.0
2008-09-16 13:25:00,184.89,184.91,184.725,184.725,327100000.0
2008-09-16 13:26:00,184.74,184.77,184.595,184.7,211050000.0
2008-09-16 13:27:00,184.685,184.715,184.58,184.605,282567500.0
2008-09-16 13:28:00,184.605,184.665,184.55,184.63,272000000.0
2008-09-16 13:29:00,184.635,184.835,184.6,184.83,426900000.0
2008-09-16 13:30:00,184.83,185.03,184.81,185.03,411600000.0
2008-09-16 13:31:00,185.03,185.08,184.935,185.075,479900000.0
2008-09-16 13:32:00,185.075,185.095,184.96,185.005,323300000.0
2008-09-16 13:33:00,185.005,185.015,184.835,184.885,450500000.0
2008-09-16 13:34:00,184.9,184.985,184.9,184.93,250700000.0
2008-09-16 13:35:00,184.93,185.0,184.9,184.975,89700000.0
2008-09-16 13:36:00,184.9,185.06,184.885,185.035,268400000.0
2008-09-16 13:37:00,185.04,185.125,185.035,185.12,211700000.0
2008-09-16 13:38:00,185.13,185.235,185.07,185.22,363400000.0
2008-09-16 13:39:00,185.23,185.385,185.19,185.335,357400000.0
2008-09-16 13:40:00,185.335,185.45,185.28,185.29,425300000.0
2008-09-16 13:41:00,185.29,185.335,185.235,185.255,544600000.0
2008-09-16 13:42:00,185.25,185.37,185.185,185.295,632200000.0
2008-09-16 13:43:00,185.295,185.33,185.27,185.32,390500000.0
2008-09-16 13:44:00,185.31,185.31,185.09,185.09,378700000.0
2008-09-16 13:45:00,185.1,185.12,185.06,185.12,483600000.0
2008-09-16 13:46:00,185.12,185.19,185.095,185.14,447700000.0
2008-09-16 13:47:00,185.135,185.17,185.105,185.15,358300000.0
2008-09-16 13:48:00,185.145,185.16,185.08,185.15,173100000.0
2008-09-16 13:49:00,185.14,185.25,185.135,185.23,509400000.0
2008-09-16 13:50:00,185.23,185.23,185.21,185.21,304900000.0
2008-09-16 13:51:00,185.21,185.22,185.21,185.21,81800000.0
2008-09-16 13:52:00,185.22,185.305,185.21,185.28,193900000.0
2008-09-16 13:53:00,185.255,185.435,185.255,185.405,276600000.0
2008-09-16 13:54:00,185.405,185.79,185.4,185.755,315400000.0
2008-09-16 13:55:00,185.755,185.775,185.66,185.705,225500000.0
2008-09-16 13:56:00,185.71,185.86,185.71,185.86,477200000.0
2008-09-16 13:57:00,185.86,186.005,185.81,185.84,522600000.0
2008-09-16 13:58:00,185.86,185.95,185.79,185.92,326600000.0
2008-09-16 13:59:00,185.92,185.95,185.79,185.79,415300000.0
2008-09-16 14:00:00,185.795,185.94,185.77,185.91,357400000.0
2008-09-16 14:01:00,185.91,185.92,185.88,185.9,366500000.0
2008-09-16 14:02:00,185.89,185.96,185.89,185.94,115900000.0
2008-09-16 14:03:00,185.93,185.93,185.675,185.76,375200000.0
2008-09-16 14:04:00,185.75,185.79,185.715,185.75,260200000.0
2008-09-16 14:05:00,185.76,185.775,185.71,185.77,331800000.0
2008-09-16 14:06:00,185.77,185.785,185.505,185.55,621000000.0
2008-09-16 14:07:00,185.55,185.585,185.445,185.48,308500000.0
2008-09-16 14:08:00,185.48,185.495,185.38,185.46,415600002.0
2008-09-16 14:09:00,185.46,185.495,185.395,185.465,198800000.0
2008-09-16 14:10:00,185.49,185.535,185.44,185.525,362000000.0
2008-09-16 14:11:00,185.505,185.99,185.45,185.76,633400000.0
2008-09-16 14:12:00,185.76,185.825,185.695,185.81,386100000.0
2008-09-16 14:13:00,185.81,185.85,185.555,185.62,363600000.0
2008-09-16 14:14:00,185.605,185.77,185.59,185.67,376700000.0
2008-09-16 14:15:00,185.67,185.945,185.67,185.945,470600000.0
2008-09-16 14:16:00,185.945,185.95,185.835,185.87,340900000.0
2008-09-16 14:17:00,185.87,185.89,185.75,185.82,387900000.0
2008-09-16 14:18:00,185.815,185.83,185.47,185.7,466800000.0
2008-09-16 14:19:00,185.7,185.875,185.645,185.875,406800000.0
2008-09-16 14:20:00,185.89,186.005,185.85,185.99,400900000.0
2008-09-16 14:21:00,186.01,186.09,185.98,186.045,274000000.0
2008-09-16 14:22:00,186.05,186.21,186.05,186.18,275400000.0
2008-09-16 14:23:00,186.14,186.23,186.07,186.22,228500000.0
2008-09-16 14:24:00,186.185,186.24,186.18,186.19,301600000.0
2008-09-16 14:25:00,186.19,186.205,186.14,186.19,466300000.0
2008-09-16 14:26:00,186.155,186.19,186.13,186.19,317300000.0
2008-09-16 14:27:00,186.145,186.19,186.01,186.05,469300000.0
2008-09-16 14:28:00,186.05,186.18,186.005,186.02,418600008.0
2008-09-16 14:29:00,186.02,186.06,186.01,186.06,704600000.0
2008-09-16 14:30:00,186.06,186.08,185.88,185.96,802500003.0
2008-09-16 14:31:00,185.94,185.96,185.83,185.895,240000000.0
2008-09-16 14:32:00,185.9,185.905,185.86,185.86,610500008.0
2008-09-16 14:33:00,185.88,185.88,185.49,185.53,381099999.0
2008-09-16 14:34:00,185.53,185.63,185.42,185.475,371200000.0
2008-09-16 14:35:00,185.475,185.475,185.28,185.355,362200000.0
2008-09-16 14:36:00,185.355,185.435,185.31,185.335,507300000.0
2008-09-16 14:37:00,185.355,185.44,185.16,185.24,470700001.0
2008-09-16 14:38:00,185.24,185.265,185.11,185.18,350600000.0
2008-09-16 14:39:00,185.155,185.24,185.1,185.12,378600000.0
2008-09-16 14:40:00,185.12,185.39,185.105,185.36,325300000.0
2008-09-16 14:41:00,185.36,185.36,185.26,185.315,926200007.0
2008-09-16 14:42:00,185.33,185.415,185.32,185.415,380599997.0
2008-09-16 14:43:00,185.415,185.49,185.415,185.49,630100000.0
2008-09-16 14:44:00,185.49,185.6,185.49,185.6,549000005.0
2008-09-16 14:45:00,185.6,185.64,185.475,185.58,967900024.0
2008-09-16 14:46:00,185.57,185.66,185.57,185.625,242600000.0
2008-09-16 14:47:00,185.64,185.67,185.52,185.63,204400000.0
2008-09-16 14:48:00,185.64,185.735,185.63,185.735,145300000.0
2008-09-16 14:49:00,185.725,185.915,185.725,185.78,270500000.0
2008-09-16 14:50:00,185.78,185.78,185.7,185.72,253700000.0
2008-09-16 14:51:00,185.78,185.78,185.585,185.61,278800000.0
2008-09-16 14:52:00,185.6,185.635,185.6,185.61,157000000.0
2008-09-16 14:53:00,185.61,185.67,185.54,185.56,238900000.0
2008-09-16 14:54:00,185.55,185.61,185.46,185.48,162000000.0
2008-09-16 14:55:00,185.49,185.505,185.47,185.49,378400001.0
2008-09-16 14:56:00,185.49,185.49,185.4,185.42,350200001.0
2008-09-16 14:57:00,185.43,185.49,185.33,185.34,501600003.0
2008-09-16 14:58:00,185.34,185.34,185.02,185.03,596200000.0
2008-09-16 14:59:00,185.03,185.16,185.005,185.16,255200000.0
2008-09-16 15:00:00,185.16,185.245,185.03,185.21,502400001.0
2008-09-16 15:01:00,185.19,185.34,185.17,185.28,560200001.0
2008-09-16 15:02:00,185.28,185.35,185.23,185.35,389400000.0
2008-09-16 15:03:00,185.34,185.385,185.28,185.32,303300000.0
2008-09-16 15:04:00,185.32,185.32,185.26,185.3,290400000.0
2008-09-16 15:05:00,185.26,185.355,185.26,185.32,127300000.0
2008-09-16 15:06:00,185.33,185.34,185.26,185.33,183200000.0
2008-09-16 15:07:00,185.33,185.33,185.26,185.33,84200000.0
2008-09-16 15:08:00,185.33,185.33,185.225,185.235,255000000.0
2008-09-16 15:09:00,185.23,185.275,185.13,185.13,331700000.0
2008-09-16 15:10:00,185.12,185.22,185.12,185.22,151700000.0
2008-09-16 15:11:00,185.23,185.255,184.94,185.05,348800000.0
2008-09-16 15:12:00,185.07,185.1,185.065,185.1,169200000.0
2008-09-16 15:13:00,185.09,185.17,185.09,185.14,318900002.0
2008-09-16 15:14:00,185.14,185.185,185.135,185.16,578700000.0
2008-09-16 15:15:00,185.16,185.185,185.055,185.15,263200000.0
2008-09-16 15:16:00,185.14,185.18,185.14,185.16,97200000.0
2008-09-16 15:17:00,185.16,185.21,185.1,185.15,236799999.0
2008-09-16 15:18:00,185.15,185.18,185.05,185.09,309400000.0
2008-09-16 15:19:00,185.09,185.09,184.84,184.85,732699997.0
2008-09-16 15:20:00,184.85,184.85,184.705,184.715,1640799992.0
2008-09-16 15:21:00,184.72,184.745,184.67,184.725,675999999.0
2008-09-16 15:22:00,184.74,184.89,184.735,184.89,562200000.0
2008-09-16 15:23:00,184.89,184.905,184.78,184.84,388700000.0
2008-09-16 15:24:00,184.84,184.915,184.84,184.895,246600001.0
2008-09-16 15:25:00,184.9,184.92,184.82,184.82,602599999.0
2008-09-16 15:26:00,184.805,184.82,184.55,184.56,626199993.0
2008-09-16 15:27:00,184.56,184.6,184.52,184.58,223400000.0
2008-09-16 15:28:00,184.59,184.63,184.55,184.6,667801197.0
2008-09-16 15:29:00,184.6,184.69,184.6,184.68,466300001.0
2008-09-16 15:30:00,184.68,184.72,184.585,184.66,803699996.0
2008-09-16 15:31:00,184.66,184.67,184.53,184.53,1201600027.0
2008-09-16 15:32:00,184.53,184.665,184.53,184.58,303000000.0
2008-09-16 15:33:00,184.58,184.63,184.485,184.56,361600000.0
2008-09-16 15:34:00,184.56,184.71,184.56,184.705,315099999.0
2008-09-16 15:35:00,184.71,184.775,184.515,184.56,947100000.0
2008-09-16 15:36:00,184.55,184.61,184.53,184.6,209300000.0
2008-09-16 15:37:00,184.6,184.68,184.6,184.65,363400002.0
2008-09-16 15:38:00,184.66,184.665,184.51,184.62,386600000.0
2008-09-16 15:39:00,184.62,184.65,184.58,184.6,749599991.0
2008-09-16 15:40:00,184.6,184.615,184.455,184.52,443800000.0
2008-09-16 15:41:00,184.52,184.72,184.52,184.72,280900000.0
2008-09-16 15:42:00,184.71,185.025,184.71,185.025,422900001.0
2008-09-16 15:43:00,185.045,185.11,184.8,184.845,333400000.0
2008-09-16 15:44:00,184.845,184.845,184.725,184.82,345400000.0
2008-09-16 15:45:00,184.81,184.885,184.77,184.86,235900000.0
2008-09-16 15:46:00,184.835,184.98,184.835,184.925,336400000.0
2008-09-16 15:47:00,184.92,184.98,184.815,184.96,309400000.0
2008-09-16 15:48:00,184.97,184.97,184.865,184.865,385900003.0
2008-09-16 15:49:00,184.88,184.895,184.81,184.895,446700002.0
2008-09-16 15:50:00,184.875,184.98,184.83,184.91,316800000.0
2008-09-16 15:51:00,184.92,185.015,184.9,184.995,346600000.0
2008-09-16 15:52:00,184.98,185.0,184.805,184.82,537899998.0
2008-09-16 15:53:00,184.79,184.82,184.735,184.79,683599996.0
2008-09-16 15:54:00,184.79,184.79,184.66,184.73,820999997.0
2008-09-16 15:55:00,184.74,184.74,184.52,184.54,1538000031.0
2008-09-16 15:56:00,184.545,184.64,184.54,184.6,290900001.0
2008-09-16 15:57:00,184.57,184.63,184.57,184.61,557700013.0
2008-09-16 15:58:00,184.61,184.63,184.54,184.61,496799997.0
2008-09-16 15:59:00,184.61,184.67,184.61,184.64,691700000.0
2008-09-16 16:00:00,184.64,184.72,184.62,184.71,465499999.0
2008-09-16 16:01:00,184.7,184.72,184.625,184.72,1054099984.0
2008-09-16 16:02:00,184.72,184.82,184.71,184.79,447400002.0
2008-09-16 16:03:00,184.79,184.8,184.74,184.74,644400004.0
2008-09-16 16:04:00,184.79,184.88,184.79,184.88,389000000.0
2008-09-16 16:05:00,184.87,185.05,184.87,185.03,901300011.0
2008-09-16 16:06:00,185.02,185.02,184.87,184.94,402500002.0
2008-09-16 16:07:00,184.93,185.01,184.88,184.995,367200000.0
2008-09-16 16:08:00,184.98,185.025,184.9,184.94,432900000.0
2008-09-16 16:09:00,184.95,184.99,184.89,184.98,562000007.0
2008-09-16 16:10:00,184.99,185.02,184.915,185.02,322600000.0
2008-09-16 16:11:00,185.04,185.055,184.94,184.99,134100000.0
2008-09-16 16:12:00,185.0,185.135,185.0,185.135,172700000.0
2008-09-16 16:13:00,185.115,185.155,185.025,185.13,202700000.0
2008-09-16 16:14:00,185.14,185.34,185.14,185.34,293900000.0
2008-09-16 16:15:00,185.325,185.475,185.305,185.47,311399998.0
2008-09-16 16:16:00,185.475,185.495,185.26,185.26,523900000.0
2008-09-16 16:17:00,185.28,185.39,185.165,185.345,339599999.0
2008-09-16 16:18:00,185.34,185.35,185.235,185.29,503500000.0
2008-09-16 16:19:00,185.305,185.305,185.025,185.025,369900000.0
2008-09-16 16:20:00,185.04,185.135,184.98,185.13,382700000.0
2008-09-16 16:21:00,185.14,185.21,185.115,185.175,215100001.0
2008-09-16 16:22:00,185.19,185.35,185.165,185.32,557600020.0
2008-09-16 16:23:00,185.33,185.615,185.33,185.59,357100000.0
2008-09-16 16:24:00,185.605,185.62,185.47,185.47,642899996.0
2008-09-16 16:25:00,185.47,185.5,185.255,185.28,1154400011.0
2008-09-16 16:26:00,185.28,185.315,185.16,185.19,697400004.0
2008-09-16 16:27:00,185.19,185.375,185.175,185.325,398800000.0
2008-09-16 16:28:00,185.33,185.425,185.215,185.39,272200000.0
2008-09-16 16:29:00,185.39,185.41,185.34,185.34,411200000.0
2008-09-16 16:30:00,185.35,185.42,185.29,185.41,352100000.0
2008-09-16 16:31:00,185.4,185.43,185.275,185.33,287200000.0
2008-09-16 16:32:00,185.34,185.62,185.315,185.59,325800000.0
2008-09-16 16:33:00,185.6,185.72,185.465,185.47,471600000.0
2008-09-16 16:34:00,185.46,185.53,185.29,185.32,629699999.0
2008-09-16 16:35:00,185.32,185.325,185.23,185.3,549900001.0
2008-09-16 16:36:00,185.3,185.625,185.3,185.56,699600003.0
2008-09-16 16:37:00,185.6,185.6,185.315,185.39,1216000012.0
2008-09-16 16:38:00,185.39,185.4,185.3,185.31,681399993.0
2008-09-16 16:39:00,185.32,185.35,185.235,185.235,265200000.0
2008-09-16 16:40:00,185.245,185.28,185.13,185.13,168600000.0
2008-09-16 16:41:00,185.145,185.145,185.07,185.105,181800000.0
2008-09-16 16:42:00,185.095,185.205,185.07,185.185,217100000.0
2008-09-16 16:43:00,185.175,185.23,185.17,185.18,528200018.0
2008-09-16 16:44:00,185.18,185.26,185.16,185.24,553500014.0
2008-09-16 16:45:00,185.24,185.46,185.23,185.38,292600000.0
2008-09-16 16:46:00,185.43,185.44,185.31,185.32,341000000.0
2008-09-16 16:47:00,185.31,185.38,185.205,185.225,299900000.0
2008-09-16 16:48:00,185.24,185.29,185.165,185.19,289100000.0
2008-09-16 16:49:00,185.19,185.19,184.995,185.115,179200000.0
2008-09-16 16:50:00,185.11,185.23,185.0,185.0,287500000.0
2008-09-16 16:51:00,185.0,185.03,184.855,184.96,227900000.0
2008-09-16 16:52:00,184.975,185.025,184.84,185.025,390499993.0
2008-09-16 16:53:00,185.04,185.635,185.04,185.5,481300000.0
2008-09-16 16:54:00,185.51,185.93,185.325,185.86,515600000.0
2008-09-16 16:55:00,185.86,186.015,185.77,186.015,315600000.0
2008-09-16 16:56:00,186.02,186.34,186.015,186.33,600200000.0
2008-09-16 16:57:00,186.33,186.495,186.22,186.35,619000000.0
2008-09-16 16:58:00,186.36,186.43,186.2,186.24,299800000.0
2008-09-16 16:59:00,186.24,186.25,186.01,186.025,440500000.0
2008-09-16 17:00:00,186.015,186.145,185.885,186.045,501400000.0
2008-09-16 17:01:00,186.065,186.205,185.99,186.2,596000000.0
2008-09-16 17:02:00,186.19,186.34,186.06,186.25,564800000.0
2008-09-16 17:03:00,186.26,186.35,186.045,186.325,873700013.0
2008-09-16 17:04:00,186.33,186.38,186.18,186.36,970200000.0
2008-09-16 17:05:00,186.355,186.36,186.125,186.17,463400001.0
2008-09-16 17:06:00,186.17,186.33,186.17,186.265,419200001.0
2008-09-16 17:07:00,186.26,186.305,186.11,186.11,267200000.0
2008-09-16 17:08:00,186.195,186.21,185.775,185.875,306600000.0
2008-09-16 17:09:00,185.87,186.01,185.84,185.99,338100000.0
2008-09-16 17:10:00,186.0,186.185,185.96,186.05,484999999.0
2008-09-16 17:11:00,186.05,186.21,186.05,186.18,500900008.0
2008-09-16 17:12:00,186.18,186.265,186.13,186.245,276899998.0
2008-09-16 17:13:00,186.25,186.625,186.245,186.615,496700000.0
2008-09-16 17:14:00,186.615,186.72,186.57,186.72,295900000.0
2008-09-16 17:15:00,186.72,186.76,186.59,186.6,412600000.0
2008-09-16 17:16:00,186.59,186.6,186.36,186.36,266100000.0
2008-09-16 17:17:00,186.37,186.38,186.255,186.34,282000000.0
2008-09-16 17:18:00,186.35,186.43,186.145,186.415,380400000.0
2008-09-16 17:19:00,186.405,186.495,186.39,186.42,226700000.0
2008-09-16 17:20:00,186.385,186.42,186.31,186.32,191600000.0
2008-09-16 17:21:00,186.325,186.36,186.155,186.17,234200000.0
2008-09-16 17:22:00,186.175,186.175,186.055,186.09,312700000.0
2008-09-16 17:23:00,186.08,186.08,185.83,185.92,241700000.0
2008-09-16 17:24:00,185.92,186.11,185.92,186.11,284500000.0
2008-09-16 17:25:00,186.1,186.205,186.06,186.19,290300000.0
2008-09-16 17:26:00,186.205,186.3,186.145,186.24,267200000.0
2008-09-16 17:27:00,186.23,186.32,186.15,186.23,416600000.0
2008-09-16 17:28:00,186.235,186.235,186.1,186.14,798299999.0
2008-09-16 17:29:00,186.1,186.14,185.96,185.97,835200000.0
2008-09-16 17:30:00,186.02,186.27,186.01,186.27,392900000.0
2008-09-16 17:31:00,186.28,186.34,186.175,186.275,256200000.0
2008-09-16 17:32:00,186.27,186.33,186.21,186.225,337500000.0
2008-09-16 17:33:00,186.19,186.22,186.15,186.16,250400000.0
2008-09-16 17:34:00,186.16,186.18,186.15,186.16,250100000.0
2008-09-16 17:35:00,186.16,186.175,186.05,186.095,254500000.0
2008-09-16 17:36:00,186.09,186.31,185.965,185.975,374000000.0
2008-09-16 17:37:00,185.98,186.07,185.955,186.05,201000000.0
2008-09-16 17:38:00,186.04,186.045,185.985,186.03,203600000.0
2008-09-16 17:39:00,186.05,186.13,186.03,186.07,226900000.0
2008-09-16 17:40:00,186.06,186.175,186.03,186.15,161800000.0
2008-09-16 17:41:00,186.15,186.225,186.15,186.22,1619600000.0
2008-09-16 17:42:00,186.23,186.34,186.2,186.2,1229599999.0
2008-09-16 17:43:00,186.2,186.26,186.14,186.17,552300000.0
2008-09-16 17:44:00,186.16,186.42,186.155,186.42,328900000.0
2008-09-16 17:45:00,186.395,186.47,186.315,186.405,294200000.0
2008-09-16 17:46:00,186.4,186.425,186.345,186.415,154300000.0
2008-09-16 17:47:00,186.4,186.475,186.33,186.39,314400000.0
2008-09-16 17:48:00,186.39,186.505,186.34,186.49,320400000.0
2008-09-16 17:49:00,186.5,186.535,186.46,186.51,317000000.0
2008-09-16 17:50:00,186.51,186.67,186.51,186.67,313700000.0
2008-09-16 17:51:00,186.685,186.825,186.67,186.81,543300000.0
2008-09-16 17:52:00,186.82,186.82,186.69,186.775,943100000.0
2008-09-16 17:53:00,186.8,186.855,186.74,186.74,349700000.0
2008-09-16 17:54:00,186.745,186.775,186.54,186.56,446600000.0
2008-09-16 17:55:00,186.56,186.685,186.5,186.63,481400004.0
2008-09-16 17:56:00,186.63,186.655,186.63,186.63,439000000.0
2008-09-16 17:57:00,186.63,186.84,186.63,186.83,317200000.0
2008-09-16 17:58:00,186.86,187.08,186.82,187.07,329500000.0
2008-09-16 17:59:00,187.07,187.14,187.035,187.05,215800000.0
2008-09-16 18:00:00,187.06,187.14,187.03,187.14,237600000.0
2008-09-16 18:01:00,187.125,187.385,187.1,187.335,364199999.0
2008-09-16 18:02:00,187.36,187.475,187.325,187.46,194600000.0
2008-09-16 18:03:00,187.48,187.5,187.385,187.39,418100000.0
2008-09-16 18:04:00,187.39,187.39,187.17,187.19,213900000.0
2008-09-16 18:05:00,187.2,187.33,187.16,187.17,203800000.0
2008-09-16 18:06:00,187.18,187.265,187.095,187.16,185900000.0
2008-09-16 18:07:00,187.125,187.195,187.035,187.035,352300000.0
2008-09-16 18:08:00,187.055,187.12,187.02,187.105,180500000.0
2008-09-16 18:09:00,187.1,187.2,187.065,187.065,197600000.0
2008-09-16 18:10:00,187.07,187.11,187.02,187.07,366900000.0
2008-09-16 18:11:00,187.07,187.105,187.065,187.1,149000000.0
2008-09-16 18:12:00,187.105,187.12,186.68,186.92,506100000.0
2008-09-16 18:13:00,186.91,187.025,186.86,187.01,1248699996.0
2008-09-16 18:14:00,187.02,187.02,186.935,186.97,454900000.0
2008-09-16 18:15:00,186.97,187.0,186.9,186.98,881700000.0
2008-09-16 18:16:00,186.98,186.98,186.815,186.84,347300000.0
2008-09-16 18:17:00,186.815,186.915,186.79,186.795,393599998.0
2008-09-16 18:18:00,186.8,187.02,186.8,186.96,259800000.0
2008-09-16 18:19:00,186.955,186.99,186.945,186.99,181800000.0
2008-09-16 18:20:00,186.99,186.99,186.85,186.86,1896599999.0
2008-09-16 18:21:00,186.86,186.86,186.68,186.695,1201100000.0
2008-09-16 18:22:00,186.695,186.94,186.695,186.91,380300000.0
2008-09-16 18:23:00,186.91,186.965,186.905,186.96,333000000.0
2008-09-16 18:24:00,186.96,187.06,186.91,187.06,764100000.0
2008-09-16 18:25:00,187.05,187.17,187.005,187.12,378400000.0
2008-09-16 18:26:00,187.12,187.27,187.02,187.27,400400000.0
2008-09-16 18:27:00,187.255,187.305,187.145,187.24,220500000.0
2008-09-16 18:28:00,187.215,187.3,187.165,187.19,144800000.0
2008-09-16 18:29:00,187.18,187.275,187.135,187.275,206900000.0
2008-09-16 18:30:00,187.27,187.315,187.175,187.23,180800000.0
2008-09-16 18:31:00,187.22,187.27,187.205,187.21,172700000.0
2008-09-16 18:32:00,187.21,187.27,187.16,187.245,486900000.0
2008-09-16 18:33:00,187.275,187.495,187.275,187.45,207200000.0
2008-09-16 18:34:00,187.465,187.505,187.425,187.46,230700000.0
2008-09-16 18:35:00,187.46,187.465,187.33,187.42,262500000.0
2008-09-16 18:36:00,187.42,187.45,187.35,187.425,177200000.0
2008-09-16 18:37:00,187.405,187.495,187.405,187.49,95800000.0
2008-09-16 18:38:00,187.5,187.58,187.485,187.53,226600000.0
2008-09-16 18:39:00,187.53,187.58,187.45,187.55,194100000.0
2008-09-16 18:40:00,187.555,187.61,187.47,187.51,169400000.0
2008-09-16 18:41:00,187.525,187.57,187.51,187.53,165300000.0
2008-09-16 18:42:00,187.54,187.54,187.41,187.45,111900000.0
2008-09-16 18:43:00,187.45,187.46,187.4,187.42,436900000.0
2008-09-16 18:44:00,187.41,187.53,187.41,187.49,264100000.0
2008-09-16 18:45:00,187.49,187.53,187.485,187.495,173000000.0
2008-09-16 18:46:00,187.49,187.52,187.465,187.48,464100000.0
2008-09-16 18:47:00,187.48,187.565,187.48,187.54,288400000.0
2008-09-16 18:48:00,187.555,187.575,187.495,187.52,165500000.0
2008-09-16 18:49:00,187.52,187.65,187.52,187.605,143200000.0
2008-09-16 18:50:00,187.59,187.64,187.565,187.58,96600000.0
2008-09-16 18:51:00,187.57,187.625,187.57,187.62,161100000.0
2008-09-16 18:52:00,187.63,187.655,187.6,187.6,107600000.0
2008-09-16 18:53:00,187.59,187.61,187.49,187.54,230700000.0
2008-09-16 18:54:00,187.545,187.55,187.53,187.55,90000000.0
2008-09-16 18:55:00,187.54,187.56,187.495,187.53,92000000.0
2008-09-16 18:56:00,187.53,187.58,187.53,187.575,83200000.0
2008-09-16 18:57:00,187.58,187.62,187.55,187.59,186200000.0
2008-09-16 18:58:00,187.59,187.62,187.58,187.59,382099993.0
2008-09-16 18:59:00,187.6,187.67,187.585,187.64,215100000.0
2008-09-16 19:00:00,187.66,187.67,187.605,187.62,250100000.0
2008-09-16 19:01:00,187.63,187.63,187.495,187.495,296700000.0
2008-09-16 19:02:00,187.51,187.54,187.455,187.52,134200000.0
2008-09-16 19:03:00,187.52,187.62,187.49,187.535,108600000.0
2008-09-16 19:04:00,187.53,187.59,187.51,187.59,113600000.0
2008-09-16 19:05:00,187.58,187.59,187.525,187.545,85900000.0
2008-09-16 19:06:00,187.54,187.595,187.5,187.57,101200000.0
2008-09-16 19:07:00,187.565,187.66,187.56,187.66,126900000.0
2008-09-16 19:08:00,187.66,187.66,187.54,187.58,280700000.0
2008-09-16 19:09:00,187.615,187.685,187.565,187.64,114100000.0
2008-09-16 19:10:00,187.65,187.66,187.61,187.62,107900000.0
2008-09-16 19:11:00,187.625,187.655,187.6,187.655,115700000.0
2008-09-16 19:12:00,187.635,187.71,187.61,187.71,211700000.0
2008-09-16 19:13:00,187.68,187.73,187.655,187.68,100000001.0
2008-09-16 19:14:00,187.69,187.845,187.69,187.83,167000000.0
2008-09-16 19:15:00,187.83,187.84,187.755,187.76,317300000.0
2008-09-16 19:16:00,187.78,187.835,187.745,187.815,211300000.0
2008-09-16 19:17:00,187.82,187.915,187.805,187.915,134500000.0
2008-09-16 19:18:00,187.93,187.965,187.87,187.9,182900000.0
2008-09-16 19:19:00,187.915,187.92,187.815,187.88,134200000.0
2008-09-16 19:20:00,187.88,187.96,187.87,187.905,113200000.0
2008-09-16 19:21:00,187.925,188.015,187.915,187.97,87600000.0
2008-09-16 19:22:00,187.99,188.185,187.99,188.18,173800000.0
2008-09-16 19:23:00,188.18,188.295,188.16,188.28,78400000.0
2008-09-16 19:24:00,188.27,188.39,188.235,188.36,225000000.0
2008-09-16 19:25:00,188.375,188.4,188.345,188.38,106800000.0
2008-09-16 19:26:00,188.37,188.37,188.19,188.23,399000000.0
2008-09-16 19:27:00,188.27,188.27,188.075,188.09,342300000.0
2008-09-16 19:28:00,188.09,188.095,187.95,188.025,382000000.0
2008-09-16 19:29:00,188.03,188.105,187.985,188.1,303100000.0
2008-09-16 19:30:00,188.1,188.135,187.99,188.12,95100000.0
2008-09-16 19:31:00,188.11,188.16,188.1,188.145,129900000.0
2008-09-16 19:32:00,188.16,188.27,188.16,188.27,117700000.0
2008-09-16 19:33:00,188.27,188.305,188.18,188.21,172800000.0
2008-09-16 19:34:00,188.22,188.27,188.22,188.27,51000000.0
2008-09-16 19:35:00,188.26,188.26,188.2,188.2,81800000.0
2008-09-16 19:36:00,188.215,188.215,188.145,188.16,140900000.0
2008-09-16 19:37:00,188.16,188.18,188.055,188.07,203900000.0
2008-09-16 19:38:00,188.08,188.09,187.975,188.0,142900000.0
2008-09-16 19:39:00,188.0,188.015,187.71,187.71,173500000.0
2008-09-16 19:40:00,187.695,187.72,187.655,187.66,357299999.0
2008-09-16 19:41:00,187.655,187.725,187.6,187.72,156100000.0
2008-09-16 19:42:00,187.73,187.815,187.695,187.74,308900000.0
2008-09-16 19:43:00,187.74,187.775,187.685,187.705,121400000.0
2008-09-16 19:44:00,187.7,187.715,187.675,187.71,79400000.0
2008-09-16 19:45:00,187.71,187.745,187.66,187.7,189600000.0
2008-09-16 19:46:00,187.7,187.7,187.7,187.7,258000000.0
2008-09-16 19:47:00,187.7,187.72,187.66,187.67,266800000.0
2008-09-16 19:48:00,187.67,187.7,187.62,187.68,328000000.0
2008-09-16 19:49:00,187.68,187.77,187.67,187.725,223600000.0
2008-09-16 19:50:00,187.705,187.79,187.67,187.775,183400000.0
2008-09-16 19:51:00,187.775,187.85,187.745,187.745,325500000.0
2008-09-16 19:52:00,187.745,187.79,187.745,187.75,775600000.0
2008-09-16 19:53:00,187.75,187.78,187.7,187.75,318300000.0
2008-09-16 19:54:00,187.765,187.775,187.695,187.715,73300000.0
2008-09-16 19:55:00,187.71,187.835,187.71,187.82,616200000.0
2008-09-16 19:56:00,187.82,187.84,187.72,187.785,465700000.0
2008-09-16 19:57:00,187.82,187.99,187.805,187.975,116800000.0
2008-09-16 19:58:00,187.995,188.02,187.92,187.94,217000000.0
2008-09-16 19:59:00,187.93,188.02,187.93,188.02,141800000.0
2008-09-16 20:00:00,187.995,188.08,187.995,188.04,288400000.0
2008-09-16 20:01:00,188.04,188.04,187.865,187.87,366000000.0
2008-09-16 20:02:00,187.87,187.91,187.825,187.86,188500000.0
2008-09-16 20:03:00,187.86,187.87,187.745,187.755,238100000.0
2008-09-16 20:04:00,187.75,187.76,187.585,187.66,513800000.0
2008-09-16 20:05:00,187.66,187.675,187.52,187.575,564800000.0
2008-09-16 20:06:00,187.555,187.685,187.555,187.57,285300000.0
2008-09-16 20:07:00,187.57,187.605,187.49,187.58,414300000.0
2008-09-16 20:08:00,187.585,187.67,187.58,187.61,385100000.0
2008-09-16 20:09:00,187.61,187.67,187.47,187.61,653000000.0
2008-09-16 20:10:00,187.615,187.725,187.58,187.7,457200000.0
2008-09-16 20:11:00,187.7,187.83,187.63,187.83,573000000.0
2008-09-16 20:12:00,187.83,187.83,187.47,187.495,297000000.0
2008-09-16 20:13:00,187.515,187.625,187.425,187.425,299500000.0
2008-09-16 20:14:00,187.48,187.65,185.855,186.07,317600000.0
2008-09-16 20:15:00,186.115,186.46,186.115,186.37,717200000.0
2008-09-16 20:16:00,186.31,186.89,186.305,186.79,714900000.0
2008-09-16 20:17:00,186.78,186.87,186.49,186.565,923599999.0
2008-09-16 20:18:00,186.57,186.815,186.325,186.72,601499999.0
2008-09-16 20:19:00,186.76,187.05,186.735,187.03,759800000.0
2008-09-16 20:20:00,187.03,187.03,186.43,186.43,707500000.0
2008-09-16 20:21:00,186.48,186.595,186.415,186.515,408400000.0
2008-09-16 20:22:00,186.53,186.535,186.365,186.46,578600000.0
2008-09-16 20:23:00,186.48,186.565,186.435,186.485,441300000.0
2008-09-16 20:24:00,186.49,186.53,186.395,186.465,482900000.0
2008-09-16 20:25:00,186.465,186.83,186.465,186.83,387200000.0
2008-09-16 20:26:00,186.84,186.93,186.76,186.92,469200000.0
2008-09-16 20:27:00,186.93,187.265,186.93,187.15,688900000.0
2008-09-16 20:28:00,187.15,187.28,187.11,187.26,466600000.0
2008-09-16 20:29:00,187.265,187.285,187.13,187.15,513600000.0
2008-09-16 20:30:00,187.195,187.555,187.195,187.555,355200000.0
2008-09-16 20:31:00,187.525,187.765,187.525,187.65,393100000.0
2008-09-16 20:32:00,187.65,187.66,187.385,187.385,532100000.0
2008-09-16 20:33:00,187.39,187.48,187.34,187.4,238400000.0
2008-09-16 20:34:00,187.39,187.435,187.115,187.115,577800000.0
2008-09-16 20:35:00,187.11,187.16,186.905,187.045,797900000.0
2008-09-16 20:36:00,187.04,187.125,186.96,187.025,305600000.0
2008-09-16 20:37:00,187.03,187.03,186.87,186.92,500800000.0
2008-09-16 20:38:00,186.92,188.0,186.795,187.85,982900000.0
2008-09-16 20:39:00,187.85,188.52,187.85,188.35,635300000.0
2008-09-16 20:40:00,188.355,188.41,188.3,188.35,615700000.0
2008-09-16 20:41:00,188.365,188.42,188.13,188.225,909500004.0
2008-09-16 20:42:00,188.23,188.295,188.085,188.095,649800001.0
2008-09-16 20:43:00,188.095,188.125,187.95,188.02,701200000.0
2008-09-16 20:44:00,188.02,188.13,188.015,188.125,97900000.0
2008-09-16 20:45:00,188.13,188.335,188.12,188.15,308300000.0
2008-09-16 20:46:00,188.16,188.445,188.125,188.18,808400000.0
2008-09-16 20:47:00,188.18,188.64,188.18,188.585,756400000.0
2008-09-16 20:48:00,188.585,188.82,188.54,188.77,1237399999.0
2008-09-16 20:49:00,188.77,189.23,188.72,189.23,1229300000.0
2008-09-16 20:50:00,189.215,189.37,189.135,189.29,1307600000.0
2008-09-16 20:51:00,189.29,189.29,189.015,189.135,577200000.0
2008-09-16 20:52:00,189.085,189.09,188.825,188.95,1393500001.0
2008-09-16 20:53:00,188.95,188.95,188.79,188.865,498600000.0
2008-09-16 20:54:00,188.86,189.065,188.815,189.065,352900000.0
2008-09-16 20:55:00,189.06,189.21,189.045,189.21,325100000.0
2008-09-16 20:56:00,189.2,189.275,189.135,189.25,324900001.0
2008-09-16 20:57:00,189.25,189.3,189.08,189.16,479300000.0
2008-09-16 20:58:00,189.145,189.24,189.13,189.21,373799999.0
2008-09-16 20:59:00,189.235,189.24,189.08,189.1,412600000.0
2008-09-16 21:00:00,189.1,189.1,188.87,188.88,471900000.0
2008-09-16 21:01:00,188.89,188.89,188.84,188.84,769299999.0
2008-09-16 21:02:00,188.84,188.955,188.835,188.84,292000000.0
2008-09-16 21:03:00,188.84,188.84,188.655,188.67,725500000.0
2008-09-16 21:04:00,188.67,188.705,188.67,188.67,337800000.0
2008-09-16 21:05:00,188.67,188.715,188.605,188.715,1071500001.0
2008-09-16 21:06:00,188.71,188.86,188.7,188.86,206400000.0
2008-09-16 21:07:00,188.84,188.985,188.84,188.945,265800000.0
2008-09-16 21:08:00,188.96,188.99,188.93,188.95,336400000.0
2008-09-16 21:09:00,188.95,188.96,188.84,188.96,508000000.0
2008-09-16 21:10:00,188.96,188.96,188.755,188.755,432900000.0
2008-09-16 21:11:00,188.775,188.86,188.75,188.77,144400000.0
2008-09-16 21:12:00,188.77,188.825,188.64,188.78,494000000.0
2008-09-16 21:13:00,188.77,188.83,188.715,188.79,144200000.0
2008-09-16 21:14:00,188.795,188.855,188.795,188.81,221200000.0
2008-09-16 21:15:00,188.81,188.84,188.77,188.79,441700000.0
2008-09-16 21:16:00,188.78,188.93,188.775,188.93,1427400000.0
2008-09-16 21:17:00,188.94,189.13,188.94,189.13,653599996.0
2008-09-16 21:18:00,189.11,189.13,188.94,189.07,869000002.0
2008-09-16 21:19:00,189.07,189.08,189.07,189.08,270000000.0
2008-09-16 21:20:00,189.07,189.09,188.885,188.905,248000000.0
2008-09-16 21:21:00,188.91,188.91,188.8,188.865,286400000.0
2008-09-16 21:22:00,188.875,188.875,188.79,188.845,230800000.0
2008-09-16 21:23:00,188.87,188.87,188.79,188.82,225300000.0
2008-09-16 21:24:00,188.82,188.85,188.81,188.82,462200000.0
2008-09-16 21:25:00,188.82,188.945,188.81,188.9,807599997.0
2008-09-16 21:26:00,188.88,188.88,188.66,188.75,920299997.0
2008-09-16 21:27:00,188.74,188.75,188.56,188.59,713199999.0
2008-09-16 21:28:00,188.57,188.645,188.57,188.62,521900000.0
2008-09-16 21:29:00,188.62,188.685,188.615,188.66,442000000.0
2008-09-16 21:30:00,188.66,188.67,188.585,188.585,216000000.0
2008-09-16 21:31:00,188.6,188.65,188.6,188.63,609200000.0
2008-09-16 21:32:00,188.635,188.645,188.61,188.645,764399994.0
2008-09-16 21:33:00,188.645,188.73,188.645,188.73,184300000.0
2008-09-16 21:34:00,188.75,188.75,188.52,188.55,250100000.0
2008-09-16 21:35:00,188.55,188.625,188.525,188.61,235900000.0
2008-09-16 21:36:00,188.595,188.635,188.585,188.605,80000000.0
2008-09-16 21:37:00,188.61,188.67,188.57,188.655,116600000.0
2008-09-16 21:38:00,188.655,188.75,188.62,188.735,140300000.0
2008-09-16 21:39:00,188.73,188.815,188.695,188.77,233000000.0
2008-09-16 21:40:00,188.76,188.83,188.715,188.715,330600000.0
2008-09-16 21:41:00,188.735,188.78,188.65,188.67,147400000.0
2008-09-16 21:42:00,188.665,188.69,188.58,188.69,353400000.0
2008-09-16 21:43:00,188.69,188.765,188.66,188.68,488100000.0
2008-09-16 21:44:00,188.68,188.79,188.68,188.79,739800000.0
2008-09-16 21:45:00,188.79,189.075,188.77,189.07,834500001.0
2008-09-16 21:46:00,189.05,189.08,188.735,188.795,317000000.0
2008-09-16 21:47:00,188.8,188.96,188.78,188.91,426200000.0
2008-09-16 21:48:00,188.92,188.93,188.87,188.885,228500000.0
2008-09-16 21:49:00,188.88,188.92,188.805,188.9,523199995.0
2008-09-16 21:50:00,188.895,188.94,188.88,188.91,129200000.0
2008-09-16 21:51:00,188.915,189.08,188.885,189.02,347400000.0
2008-09-16 21:52:00,189.02,189.1,188.93,189.095,816799997.0
2008-09-16 21:53:00,189.1,189.11,189.05,189.08,87300000.0
2008-09-16 21:54:00,189.105,189.105,188.97,188.97,150900000.0
2008-09-16 21:55:00,188.97,189.05,188.85,189.005,264400000.0
2008-09-16 21:56:00,189.015,189.04,188.97,188.98,117600000.0
2008-09-16 21:57:00,188.98,189.03,188.905,188.96,129300000.0
2008-09-16 21:58:00,188.95,188.99,188.88,188.98,196600000.0
2008-09-16 21:59:00,188.98,188.98,188.85,188.89,214900000.0
2008-09-16 22:00:00,188.89,188.95,188.89,188.94,271000000.0
2008-09-16 22:01:00,188.94,189.105,188.905,188.95,507000008.0
2008-09-16 22:02:00,188.955,189.125,188.915,189.105,220300000.0
2008-09-16 22:03:00,189.1,189.15,189.06,189.07,123500000.0
2008-09-16 22:04:00,189.075,189.27,189.075,189.27,226400000.0
2008-09-16 22:05:00,189.24,189.265,189.18,189.23,123000000.0
2008-09-16 22:06:00,189.23,189.415,189.23,189.4,142800000.0
2008-09-16 22:07:00,189.4,189.44,189.37,189.41,216300000.0
2008-09-16 22:08:00,189.42,189.45,189.36,189.375,128400000.0
2008-09-16 22:09:00,189.375,189.405,189.325,189.405,44200000.0
2008-09-16 22:10:00,189.425,189.795,189.4,189.795,222500000.0
2008-09-16 22:11:00,189.77,190.04,189.77,189.995,365600000.0
2008-09-16 22:12:00,189.995,190.015,189.745,189.745,736000000.0
2008-09-16 22:13:00,189.72,189.745,189.61,189.67,228400000.0
2008-09-16 22:14:00,189.645,189.665,189.59,189.59,199600000.0
2008-09-16 22:15:00,189.59,189.615,189.59,189.615,378000000.0
2008-09-16 22:16:00,189.62,189.8,189.62,189.77,522800000.0
2008-09-16 22:17:00,189.77,189.77,189.7,189.76,1312000000.0
2008-09-16 22:18:00,189.76,189.76,189.71,189.74,548000000.0
2008-09-16 22:19:00,189.74,189.74,189.665,189.665,478000000.0
2008-09-16 22:20:00,189.6,189.69,189.6,189.625,326400000.0
2008-09-16 22:21:00,189.64,189.68,189.625,189.64,346000000.0
2008-09-16 22:22:00,189.64,189.72,189.64,189.72,272200000.0
2008-09-16 22:23:00,189.72,189.75,189.68,189.75,118400000.0
2008-09-16 22:24:00,189.76,189.79,189.7,189.72,209600000.0
2008-09-16 22:25:00,189.72,189.81,189.705,189.78,333600000.0
2008-09-16 22:26:00,189.78,189.82,189.745,189.8,292200000.0
2008-09-16 22:27:00,189.8,189.86,189.765,189.84,269400000.0
2008-09-16 22:28:00,189.84,189.88,189.84,189.87,120800000.0
2008-09-16 22:29:00,189.875,189.91,189.815,189.91,190400000.0
2008-09-16 22:30:00,189.91,189.935,189.9,189.91,334400000.0
2008-09-16 22:31:00,189.91,189.91,189.74,189.88,519400000.0
2008-09-16 22:32:00,189.86,189.88,189.76,189.78,298400000.0
2008-09-16 22:33:00,189.695,189.78,189.67,189.7,352300000.0
2008-09-16 22:34:00,189.7,189.715,189.7,189.7,273800000.0
2008-09-16 22:35:00,189.7,189.7,189.7,189.7,132000000.0
2008-09-16 22:36:00,189.7,189.7,189.54,189.57,163200000.0
2008-09-16 22:37:00,189.56,189.58,189.56,189.57,287400000.0
2008-09-16 22:38:00,189.57,189.57,189.54,189.57,424000000.0
2008-09-16 22:39:00,189.57,189.57,189.56,189.56,244000000.0
2008-09-16 22:40:00,189.57,189.57,189.475,189.5,1398000000.0
2008-09-16 22:41:00,189.5,189.5,189.355,189.45,668800000.0
2008-09-16 22:42:00,189.46,189.475,188.93,189.07,618900000.0
2008-09-16 22:43:00,189.01,189.01,188.585,188.965,331100000.0
2008-09-16 22:44:00,188.98,189.13,188.815,189.13,609099999.0
2008-09-16 22:45:00,189.13,189.13,188.77,188.875,325300000.0
2008-09-16 22:46:00,188.885,188.985,188.825,188.95,176000000.0
2008-09-16 22:47:00,188.86,188.94,188.775,188.92,291400002.0
2008-09-16 22:48:00,188.92,188.92,188.92,188.92,192000000.0
2008-09-16 22:49:00,188.92,188.92,188.78,188.81,260000000.0
2008-09-16 22:50:00,188.81,188.81,188.495,188.565,440800000.0
2008-09-16 22:51:00,188.575,188.585,188.24,188.26,218300000.0
2008-09-16 22:52:00,188.26,188.26,188.125,188.25,379600000.0
2008-09-16 22:53:00,188.26,188.425,188.235,188.25,24900000.0
2008-09-16 22:54:00,188.27,188.35,188.255,188.3,978100000.0
2008-09-16 22:55:00,188.3,188.3,188.105,188.19,517500000.0
2008-09-16 22:56:00,188.22,188.445,188.18,188.37,147700000.0
2008-09-16 22:57:00,188.37,188.4,188.255,188.275,306100000.0
2008-09-16 22:58:00,188.27,188.355,188.175,188.345,200500000.0
2008-09-16 22:59:00,188.325,188.375,188.28,188.355,83300000.0
2008-09-16 23:00:00,188.31,188.39,188.29,188.38,53000000.0
2008-09-16 23:01:00,188.385,188.395,188.34,188.355,80200000.0
2008-09-16 23:02:00,188.35,188.5,188.335,188.445,138100000.0
2008-09-16 23:03:00,188.385,188.535,188.385,188.535,78000000.0
2008-09-16 23:04:00,188.455,188.475,188.455,188.47,195000000.0
2008-09-16 23:05:00,188.47,188.47,188.41,188.47,147000000.0
2008-09-16 23:06:00,188.47,188.47,188.47,188.47,120000000.0
2008-09-16 23:07:00,188.47,188.47,188.3,188.4,244400000.0
2008-09-16 23:08:00,188.4,188.4,188.13,188.26,448000000.0
2008-09-16 23:09:00,188.26,188.26,187.99,188.04,362000000.0
2008-09-16 23:10:00,188.05,188.1,188.005,188.065,88600000.0
2008-09-16 23:11:00,188.085,188.085,188.065,188.07,46200000.0
2008-09-16 23:12:00,188.075,188.11,188.05,188.1,91100000.0
2008-09-16 23:13:00,188.1,188.16,188.04,188.145,128700000.0
2008-09-16 23:14:00,188.185,188.488,188.12,188.25,101400000.0
2008-09-16 23:15:00,188.265,188.435,188.24,188.32,102300000.0
2008-09-16 23:16:00,188.31,188.49,188.255,188.365,275900000.0
2008-09-16 23:17:00,188.365,188.48,188.32,188.395,96600000.0
2008-09-16 23:18:00,188.4,188.51,188.325,188.41,95100000.0
2008-09-16 23:19:00,188.42,188.51,188.42,188.49,41600000.0
2008-09-16 23:20:00,188.525,188.69,188.47,188.65,64600000.0
2008-09-16 23:21:00,188.68,188.745,188.645,188.645,89200000.0
2008-09-16 23:22:00,188.675,188.935,188.675,188.875,83000000.0
2008-09-16 23:23:00,188.85,188.96,188.825,188.96,50800000.0
2008-09-16 23:24:00,188.96,189.04,188.9,189.04,49400000.0
2008-09-16 23:25:00,189.04,189.04,188.945,188.96,44400000.0
2008-09-16 23:26:00,188.95,188.95,188.88,188.89,49300000.0
2008-09-16 23:27:00,188.85,188.86,188.85,188.86,850200000.0
2008-09-16 23:28:00,188.86,188.86,188.86,188.86,864000000.0
2008-09-16 23:29:00,188.86,188.86,188.86,188.86,528000000.0
2008-09-16 23:30:00,188.86,188.86,188.82,188.86,832000000.0
2008-09-16 23:31:00,188.86,188.86,188.61,188.64,569400000.0
2008-09-16 23:32:00,188.64,188.64,188.31,188.43,401900000.0
2008-09-16 23:33:00,188.43,188.43,187.9,187.92,258000000.0
2008-09-16 23:34:00,187.92,188.01,187.92,187.945,61400000.0
2008-09-16 23:35:00,187.93,187.98,187.835,187.835,39000000.0
2008-09-16 23:36:00,187.835,187.85,187.62,187.65,294499999.0
2008-09-16 23:37:00,187.64,187.79,187.43,187.535,152300000.0
2008-09-16 23:38:00,187.535,187.64,187.535,187.625,54800000.0
2008-09-16 23:39:00,187.64,187.64,187.54,187.575,69400000.0
2008-09-16 23:40:00,187.585,187.62,187.53,187.58,321700000.0
2008-09-16 23:41:00,187.59,187.59,187.535,187.55,42000000.0
2008-09-16 23:42:00,187.55,187.585,187.54,187.56,24600000.0
2008-09-16 23:43:00,187.56,187.56,187.55,187.56,18000000.0
2008-09-16 23:44:00,187.56,187.56,187.43,187.43,29900000.0
2008-09-16 23:45:00,187.45,187.45,187.365,187.37,53100000.0
2008-09-16 23:46:00,187.37,187.385,187.37,187.385,11600000.0
2008-09-16 23:47:00,187.405,187.405,187.36,187.385,13400000.0
2008-09-16 23:48:00,187.365,187.37,187.365,187.37,2000000.0
2008-09-16 23:49:00,187.385,187.51,187.385,187.5,53500000.0
2008-09-16 23:50:00,187.545,187.69,187.545,187.63,28200000.0
2008-09-16 23:51:00,187.66,187.685,187.61,187.62,75600000.0
2008-09-16 23:52:00,187.655,187.98,187.625,187.955,158800000.0
2008-09-16 23:53:00,187.885,188.04,187.885,188.02,18000000.0
2008-09-16 23:54:00,188.035,188.04,188.02,188.02,5000000.0
2008-09-16 23:55:00,188.045,188.125,188.03,188.125,56000000.0
2008-09-16 23:56:00,188.15,188.16,188.15,188.16,18000000.0
2008-09-16 23:57:00,188.103,188.151,188.059,188.08,51100000.0
2008-09-16 23:58:00,188.143,188.211,188.104,188.202,70200000.0
2008-09-16 23:59:00,188.16,188.16,187.96,187.98,40400000.0
2008-09-17 00:00:00,187.98,187.98,187.735,187.77,68400000.0
2008-09-17 00:01:00,187.698,187.758,187.639,187.656,62600000.0
2008-09-17 00:02:00,187.681,187.724,187.644,187.654,24200000.0
2008-09-17 00:03:00,187.662,187.725,187.645,187.692,15800000.0
2008-09-17 00:04:00,187.683,187.734,187.624,187.672,32300000.0
2008-09-17 00:05:00,187.668,187.764,187.649,187.716,53400000.0
2008-09-17 00:06:00,187.688,187.756,187.683,187.74,36900000.0
2008-09-17 00:07:00,187.746,187.786,187.656,187.733,44200000.0
2008-09-17 00:08:00,187.735,187.798,187.675,187.714,75700000.0
2008-09-17 00:09:00,187.723,187.744,187.66,187.695,60000000.0
2008-09-17 00:10:00,187.75,187.78,187.6,187.62,32200000.0
2008-09-17 00:11:00,187.62,187.62,187.62,187.62,10000000.0
2008-09-17 00:12:00,187.62,187.62,187.61,187.61,16200000.0
2008-09-17 00:13:00,187.567,187.654,187.565,187.586,34000000.0
2008-09-17 00:14:00,187.615,187.62,187.61,187.61,4400000.0
2008-09-17 00:15:00,187.631,187.688,187.542,187.6,51400000.0
2008-09-17 00:16:00,187.589,187.635,187.541,187.587,77300000.0
2008-09-17 00:17:00,187.603,187.613,187.521,187.565,31300000.0
2008-09-17 00:18:00,187.568,187.599,187.549,187.558,41400000.0
2008-09-17 00:19:00,187.543,187.588,187.514,187.552,71800000.0
2008-09-17 00:20:00,187.572,187.572,187.492,187.528,62100000.0
2008-09-17 00:21:00,187.61,187.61,187.425,187.45,91600000.0
2008-09-17 00:22:00,187.46,187.48,187.405,187.44,106400000.0
2008-09-17 00:23:00,187.43,187.45,187.43,187.45,38600000.0
2008-09-17 00:24:00,187.44,187.49,187.44,187.48,24600000.0
2008-09-17 00:25:00,187.455,187.49,187.44,187.48,81800000.0
2008-09-17 00:26:00,187.5,187.52,187.5,187.52,35400000.0
2008-09-17 00:27:00,187.51,187.56,187.5,187.56,94200000.0
2008-09-17 00:28:00,187.585,187.62,187.585,187.62,35800000.0
2008-09-17 00:29:00,187.63,187.63,187.595,187.63,48600000.0
2008-09-17 00:30:00,187.603,187.631,187.588,187.602,7000000.0
2008-09-17 00:31:00,187.64,187.69,187.625,187.68,37200000.0
2008-09-17 00:32:00,187.655,187.655,187.635,187.635,19100000.0
2008-09-17 00:33:00,187.635,187.64,187.615,187.62,92900002.0
2008-09-17 00:34:00,187.642,187.658,187.613,187.633,34500000.0
2008-09-17 00:35:00,187.62,187.65,187.61,187.61,157899999.0
2008-09-17 00:36:00,187.61,187.63,187.58,187.59,82400000.0
2008-09-17 00:37:00,187.59,187.59,187.35,187.39,531000005.0
2008-09-17 00:38:00,187.365,187.56,187.365,187.56,109600000.0
2008-09-17 00:39:00,187.495,187.5,187.475,187.495,10600000.0
2008-09-17 00:40:00,187.5,187.5,187.455,187.47,130800000.0
2008-09-17 00:41:00,187.47,187.48,187.435,187.48,138000000.0
2008-09-17 00:42:00,187.47,187.485,187.47,187.48,19200000.0
2008-09-17 00:43:00,187.48,187.48,187.445,187.455,14400000.0
2008-09-17 00:44:00,187.475,187.49,187.45,187.46,47300000.0
2008-09-17 00:45:00,187.46,187.47,187.455,187.465,119000000.0
2008-09-17 00:46:00,187.47,187.55,187.465,187.545,80700000.0
2008-09-17 00:47:00,187.55,187.57,187.545,187.57,11800000.0
2008-09-17 00:48:00,187.57,187.67,187.57,187.67,32400000.0
2008-09-17 00:49:00,187.67,187.72,187.67,187.69,121900000.0
2008-09-17 00:50:00,187.705,187.94,187.685,187.93,82200000.0
2008-09-17 00:51:00,187.945,187.99,187.92,187.99,120600000.0
2008-09-17 00:52:00,187.99,188.1,187.99,188.09,96000000.0
2008-09-17 00:53:00,188.09,188.09,187.99,188.01,93100000.0
2008-09-17 00:54:00,188.01,188.01,188.01,188.01,10000000.0
2008-09-17 00:55:00,188.01,188.06,187.995,187.995,64000000.0
2008-09-17 00:56:00,188.02,188.035,187.928,187.928,470400003.0
2008-09-17 00:57:00,188.01,188.01,187.82,187.955,86800000.0
2008-09-17 00:58:00,187.96,188.125,187.96,188.125,111400000.0
2008-09-17 00:59:00,188.145,188.175,188.085,188.095,844399982.0
2008-09-17 01:00:00,188.1,188.155,188.095,188.14,107800000.0
2008-09-17 01:01:00,188.15,188.72,188.14,188.71,201300000.0
2008-09-17 01:02:00,188.67,188.72,188.615,188.715,318400000.0
2008-09-17 01:03:00,188.715,188.86,188.685,188.73,285300002.0
2008-09-17 01:04:00,188.73,188.765,188.65,188.69,101300000.0
2008-09-17 01:05:00,188.69,188.73,188.69,188.72,81000000.0
2008-09-17 01:06:00,188.72,188.81,188.72,188.77,103400000.0
2008-09-17 01:07:00,188.77,188.785,188.73,188.73,107600000.0
2008-09-17 01:08:00,188.73,188.73,188.73,188.73,50000000.0
2008-09-17 01:09:00,188.73,188.73,188.52,188.62,84600000.0
2008-09-17 01:10:00,188.54,188.585,188.475,188.58,168600000.0
2008-09-17 01:11:00,188.605,188.625,188.56,188.595,46600000.0
2008-09-17 01:12:00,188.61,188.635,188.595,188.6,26400000.0
2008-09-17 01:13:00,188.61,188.61,188.585,188.585,4000000.0
2008-09-17 01:14:00,188.59,188.6,188.54,188.545,18400000.0
2008-09-17 01:15:00,188.54,188.54,188.515,188.52,31400000.0
2008-09-17 01:16:00,188.52,188.54,188.485,188.535,94600000.0
2008-09-17 01:17:00,188.54,188.585,188.53,188.565,72600000.0
2008-09-17 01:18:00,188.57,188.65,188.5,188.65,65000000.0
2008-09-17 01:19:00,188.65,188.78,188.62,188.78,83800000.0
2008-09-17 01:20:00,188.79,188.87,188.715,188.85,107000000.0
2008-09-17 01:21:00,188.84,188.85,188.82,188.82,20400000.0
2008-09-17 01:22:00,188.83,188.91,188.8,188.81,112800000.0
2008-09-17 01:23:00,188.81,188.81,188.725,188.795,210400000.0
2008-09-17 01:24:00,188.81,188.81,188.62,188.68,430800000.0
2008-09-17 01:25:00,188.69,188.73,188.625,188.65,145000000.0
2008-09-17 01:26:00,188.64,188.75,188.635,188.705,83000000.0
2008-09-17 01:27:00,188.695,189.05,188.695,189.035,212400000.0
2008-09-17 01:28:00,189.05,189.345,189.015,189.1,214400000.0
2008-09-17 01:29:00,189.1,189.1,189.04,189.05,212600000.0
2008-09-17 01:30:00,189.06,189.255,189.04,189.175,227000000.0
2008-09-17 01:31:00,189.165,189.425,189.165,189.385,293000000.0
2008-09-17 01:32:00,189.395,189.61,189.395,189.455,192600000.0
2008-09-17 01:33:00,189.49,189.71,189.49,189.585,178600000.0
2008-09-17 01:34:00,189.615,189.805,189.595,189.8,208800000.0
2008-09-17 01:35:00,189.65,189.68,189.545,189.615,169400000.0
2008-09-17 01:36:00,189.62,189.62,189.62,189.62,108000000.0
2008-09-17 01:37:00,189.62,189.62,189.46,189.465,356400000.0
2008-09-17 01:38:00,189.495,189.525,189.48,189.52,44200000.0
2008-09-17 01:39:00,189.535,189.67,189.48,189.59,321000000.0
2008-09-17 01:40:00,189.59,189.725,189.565,189.64,359600000.0
2008-09-17 01:41:00,189.64,189.795,189.64,189.755,201400000.0
2008-09-17 01:42:00,189.795,189.89,189.77,189.82,246800000.0
2008-09-17 01:43:00,189.82,189.82,189.65,189.67,482500000.0
2008-09-17 01:44:00,189.67,189.69,189.625,189.67,260600000.0
2008-09-17 01:45:00,189.645,189.68,189.465,189.49,886799977.0
2008-09-17 01:46:00,189.49,189.5,189.435,189.49,286100000.0
2008-09-17 01:47:00,189.49,189.49,189.36,189.39,475699999.0
2008-09-17 01:48:00,189.39,189.39,189.37,189.39,895700000.0
2008-09-17 01:49:00,189.39,189.39,189.28,189.28,873199976.0
2008-09-17 01:50:00,189.28,189.36,189.26,189.28,934099972.0
2008-09-17 01:51:00,189.28,189.535,189.275,189.505,169700001.0
2008-09-17 01:52:00,189.525,189.65,189.47,189.625,86700000.0
2008-09-17 01:53:00,189.52,189.555,189.52,189.54,188200000.0
2008-09-17 01:54:00,189.53,189.545,189.53,189.53,99400002.0
2008-09-17 01:55:00,189.53,189.54,189.53,189.54,65000000.0
2008-09-17 01:56:00,189.54,189.54,189.54,189.54,10000000.0
2008-09-17 01:57:00,189.54,189.54,189.42,189.43,634799995.0
2008-09-17 01:58:00,189.43,189.49,189.43,189.48,142800000.0
2008-09-17 01:59:00,189.49,189.535,189.48,189.53,182000000.0
2008-09-17 02:00:00,189.54,189.56,189.53,189.55,118200000.0
2008-09-17 02:01:00,189.565,189.76,189.565,189.76,166800000.0
2008-09-17 02:02:00,189.775,189.845,189.755,189.77,385000000.0
2008-09-17 02:03:00,189.67,189.73,189.67,189.7,248199999.0
2008-09-17 02:04:00,189.7,189.7,189.595,189.61,488400000.0
2008-09-17 02:05:00,189.61,189.62,189.525,189.62,748400000.0
2008-09-17 02:06:00,189.62,189.63,189.595,189.6,90200000.0
2008-09-17 02:07:00,189.6,189.74,189.6,189.73,237800000.0
2008-09-17 02:08:00,189.73,190.075,189.695,190.035,273800000.0
2008-09-17 02:09:00,190.05,190.405,190.05,190.405,453000000.0
2008-09-17 02:10:00,190.41,190.41,190.185,190.255,322300000.0
2008-09-17 02:11:00,190.27,190.33,190.245,190.295,337200000.0
2008-09-17 02:12:00,190.295,190.37,190.215,190.24,337200000.0
2008-09-17 02:13:00,190.23,190.535,190.23,190.51,298800000.0
2008-09-17 02:14:00,190.545,190.675,190.515,190.675,388400000.0
2008-09-17 02:15:00,190.7,190.735,190.605,190.69,187800000.0
2008-09-17 02:16:00,190.69,190.73,190.68,190.73,155900000.0
2008-09-17 02:17:00,190.73,190.73,190.635,190.68,280800000.0
2008-09-17 02:18:00,190.68,190.81,190.68,190.76,402500000.0
2008-09-17 02:19:00,190.76,190.76,190.72,190.72,594600000.0
2008-09-17 02:20:00,190.72,190.73,190.59,190.61,149200000.0
2008-09-17 02:21:00,190.61,190.61,190.45,190.505,79900000.0
2008-09-17 02:22:00,190.51,190.62,190.46,190.55,126900000.0
2008-09-17 02:23:00,190.55,190.55,190.55,190.55,21600000.0
2008-09-17 02:24:00,190.55,190.55,190.45,190.49,88000000.0
2008-09-17 02:25:00,190.45,190.49,190.365,190.405,74200000.0
2008-09-17 02:26:00,190.4,190.42,190.255,190.26,119800000.0
2008-09-17 02:27:00,190.26,190.26,190.155,190.22,114600000.0
2008-09-17 02:28:00,190.22,190.305,190.18,190.26,167800000.0
2008-09-17 02:29:00,190.26,190.29,190.215,190.29,114500000.0
2008-09-17 02:30:00,190.265,190.31,190.245,190.295,80500000.0
2008-09-17 02:31:00,190.29,190.29,190.23,190.28,58200000.0
2008-09-17 02:32:00,190.222,190.278,190.187,190.231,249800000.0
2008-09-17 02:33:00,190.28,190.28,190.28,190.28,6600000.0
2008-09-17 02:34:00,190.275,190.28,190.27,190.27,21700000.0
2008-09-17 02:35:00,190.27,190.29,190.19,190.24,102800000.0
2008-09-17 02:36:00,190.24,190.34,190.225,190.32,304399999.0
2008-09-17 02:37:00,190.315,190.415,190.295,190.39,130400000.0
2008-09-17 02:38:00,190.405,190.405,190.39,190.39,55000000.0
2008-09-17 02:39:00,190.3,190.345,190.265,190.325,70200000.0
2008-09-17 02:40:00,190.335,190.43,190.32,190.43,99700000.0
2008-09-17 02:41:00,190.435,190.505,190.43,190.48,51100000.0
2008-09-17 02:42:00,190.485,190.52,190.485,190.51,5000000.0
2008-09-17 02:43:00,190.51,190.51,190.345,190.36,47600000.0
2008-09-17 02:44:00,190.36,190.41,190.32,190.4,115300000.0
2008-09-17 02:45:00,190.4,190.41,190.4,190.41,6400000.0
2008-09-17 02:46:00,190.41,190.41,190.4,190.41,21000000.0
2008-09-17 02:47:00,190.41,190.41,190.41,190.41,4600000.0
2008-09-17 02:48:00,190.42,190.42,190.41,190.41,3000000.0
2008-09-17 02:49:00,190.41,190.41,190.41,190.41,4200000.0
2008-09-17 02:50:00,190.41,190.42,190.41,190.41,20800000.0
2008-09-17 02:51:00,190.42,190.42,190.285,190.29,85700000.0
2008-09-17 02:52:00,190.29,190.335,190.29,190.3,76600000.0
2008-09-17 02:53:00,190.3,190.3,190.06,190.17,135500000.0
2008-09-17 02:54:00,190.185,190.185,190.0,190.07,226500000.0
2008-09-17 02:55:00,190.07,190.07,189.975,189.98,153800000.0
2008-09-17 02:56:00,189.98,189.98,189.7,189.71,200800000.0
2008-09-17 02:57:00,189.71,189.71,189.57,189.615,181100000.0
2008-09-17 02:58:00,189.62,189.645,189.585,189.625,106600000.0
2008-09-17 02:59:00,189.65,189.88,189.635,189.87,210599999.0
2008-09-17 03:00:00,189.87,189.94,189.86,189.94,67200000.0
2008-09-17 03:01:00,189.94,190.01,189.92,190.01,141000000.0
2008-09-17 03:02:00,190.01,190.05,190.01,190.04,222300000.0
2008-09-17 03:03:00,190.04,190.08,190.035,190.07,322600000.0
2008-09-17 03:04:00,190.07,190.07,190.07,190.07,216000000.0
2008-09-17 03:05:00,190.07,190.07,190.03,190.07,253200000.0
2008-09-17 03:06:00,190.06,190.07,189.895,189.925,193799999.0
2008-09-17 03:07:00,189.915,190.03,189.905,190.02,171900000.0
2008-09-17 03:08:00,190.02,190.03,190.015,190.02,33000000.0
2008-09-17 03:09:00,190.01,190.02,190.01,190.02,7600000.0
2008-09-17 03:10:00,190.03,190.085,190.02,190.075,401100001.0
2008-09-17 03:11:00,190.085,190.085,189.99,189.99,395999999.0
2008-09-17 03:12:00,190.06,190.06,189.915,189.925,267800000.0
2008-09-17 03:13:00,189.945,189.945,189.89,189.9,72700000.0
2008-09-17 03:14:00,189.9,189.955,189.88,189.88,74100000.0
2008-09-17 03:15:00,189.875,189.9,189.78,189.79,160200000.0
2008-09-17 03:16:00,189.79,189.815,189.75,189.8,43000000.0
2008-09-17 03:17:00,189.815,189.825,189.78,189.785,57200000.0
2008-09-17 03:18:00,189.775,189.875,189.775,189.86,112500000.0
2008-09-17 03:19:00,189.86,189.885,189.85,189.87,86400000.0
2008-09-17 03:20:00,189.87,189.88,189.87,189.87,16000000.0
2008-09-17 03:21:00,189.87,189.875,189.87,189.87,16000000.0
2008-09-17 03:22:00,189.87,189.87,189.87,189.87,2800000.0
2008-09-17 03:23:00,189.87,189.95,189.87,189.94,101200000.0
2008-09-17 03:24:00,189.96,189.97,189.96,189.96,36400000.0
2008-09-17 03:25:00,189.96,189.96,189.94,189.96,32900000.0
2008-09-17 03:26:00,189.96,189.96,189.83,189.86,65500000.0
2008-09-17 03:27:00,189.86,189.86,189.86,189.86,13000000.0
2008-09-17 03:28:00,189.86,189.87,189.86,189.86,26000000.0
2008-09-17 03:29:00,189.86,189.86,189.86,189.86,9200000.0
2008-09-17 03:30:00,189.86,189.865,189.86,189.86,16200000.0
2008-09-17 03:31:00,189.86,189.86,189.86,189.86,2800000.0
2008-09-17 03:32:00,189.86,189.88,189.86,189.86,82900000.0
2008-09-17 03:33:00,189.86,189.86,189.86,189.86,13400000.0
2008-09-17 03:34:00,189.86,189.885,189.86,189.87,30600000.0
2008-09-17 03:35:00,189.88,189.89,189.87,189.89,26300000.0
2008-09-17 03:36:00,189.9,189.935,189.87,189.9,69000000.0
2008-09-17 03:37:00,189.9,189.935,189.9,189.92,49500000.0
2008-09-17 03:38:00,189.92,189.95,189.91,189.94,74600000.0
2008-09-17 03:39:00,189.93,189.975,189.915,189.95,52700000.0
2008-09-17 03:40:00,189.93,189.97,189.915,189.92,62200000.0
2008-09-17 03:41:00,189.91,189.95,189.9,189.94,40200000.0
2008-09-17 03:42:00,189.93,190.02,189.93,189.99,112200000.0
2008-09-17 03:43:00,189.98,190.005,189.965,189.99,136400000.0
2008-09-17 03:44:00,189.98,190.005,189.94,189.96,146000000.0
2008-09-17 03:45:00,189.95,190.11,189.94,190.09,114600000.0
2008-09-17 03:46:00,190.095,190.19,190.08,190.16,40800000.0
2008-09-17 03:47:00,190.16,190.16,190.15,190.16,37200000.0
2008-09-17 03:48:00,190.16,190.16,190.05,190.05,53300000.0
2008-09-17 03:49:00,190.16,190.16,190.0,190.05,52400000.0
2008-09-17 03:50:00,190.065,190.155,190.02,190.135,138000000.0
2008-09-17 03:51:00,190.135,190.17,190.095,190.135,251400002.0
2008-09-17 03:52:00,190.12,190.145,190.12,190.14,118200000.0
2008-09-17 03:53:00,190.14,190.14,190.14,190.14,29600000.0
2008-09-17 03:54:00,190.14,190.14,190.14,190.14,38000000.0
2008-09-17 03:55:00,190.14,190.155,190.14,190.14,31600000.0
2008-09-17 03:56:00,190.14,190.205,190.14,190.185,77800000.0
2008-09-17 03:57:00,190.185,190.21,190.16,190.195,183200000.0
2008-09-17 03:58:00,190.2,190.2,190.16,190.16,68400000.0
2008-09-17 03:59:00,190.08,190.17,190.05,190.14,125600000.0
2008-09-17 04:00:00,190.14,190.14,190.08,190.1,70600000.0
2008-09-17 04:01:00,190.11,190.14,190.09,190.14,81900000.0
2008-09-17 04:02:00,190.13,190.17,190.1,190.17,58200000.0
2008-09-17 04:03:00,190.16,190.25,190.16,190.25,127000000.0
2008-09-17 04:04:00,190.25,190.25,190.225,190.225,439100000.0
2008-09-17 04:05:00,190.23,190.275,190.21,190.275,711899999.0
2008-09-17 04:06:00,190.27,190.345,190.27,190.345,552900000.0
2008-09-17 04:07:00,190.34,190.35,190.325,190.335,521300000.0
2008-09-17 04:08:00,190.35,190.415,190.35,190.39,35200000.0
2008-09-17 04:09:00,190.395,190.44,190.395,190.425,50800000.0
2008-09-17 04:10:00,190.42,190.42,190.42,190.42,1200000.0
2008-09-17 04:11:00,190.42,190.42,190.275,190.295,244599992.0
2008-09-17 04:12:00,190.295,190.295,190.25,190.26,70600000.0
2008-09-17 04:13:00,190.26,190.31,190.25,190.28,95000000.0
2008-09-17 04:14:00,190.28,190.28,190.15,190.18,86900000.0
2008-09-17 04:15:00,190.18,190.18,190.1,190.18,17600000.0
2008-09-17 04:16:00,190.105,190.18,190.105,190.105,17200000.0
2008-09-17 04:17:00,190.105,190.18,190.075,190.09,41300000.0
2008-09-17 04:18:00,190.09,190.115,190.09,190.1,54300000.0
2008-09-17 04:19:00,190.1,190.105,190.1,190.1,17500000.0
2008-09-17 04:20:00,190.1,190.1,190.1,190.1,2000000.0
2008-09-17 04:21:00,190.1,190.1,190.04,190.1,43900000.0
2008-09-17 04:22:00,190.1,190.1,190.035,190.035,32200000.0
2008-09-17 04:23:00,190.085,190.1,190.085,190.1,13000000.0
2008-09-17 04:24:00,190.1,190.1,190.1,190.1,1000000.0
2008-09-17 04:25:00,190.1,190.1,189.99,190.01,62100000.0
2008-09-17 04:26:00,190.01,190.02,189.99,189.99,80200000.0
2008-09-17 04:27:00,189.99,189.99,189.93,189.98,46300000.0
2008-09-17 04:28:00,189.93,189.94,189.895,189.925,70200000.0
2008-09-17 04:29:00,189.935,189.94,189.92,189.92,134800000.0
2008-09-17 04:30:00,189.92,189.92,189.92,189.92,93600000.0
2008-09-17 04:31:00,189.92,189.92,189.92,189.92,64800000.0
2008-09-17 04:32:00,189.92,189.92,189.92,189.92,54000000.0
2008-09-17 04:33:00,189.845,189.9,189.815,189.815,71900000.0
2008-09-17 04:34:00,189.82,189.83,189.795,189.795,66800000.0
2008-09-17 04:35:00,189.8,189.82,189.795,189.82,50000000.0
2008-09-17 04:36:00,189.82,189.82,189.795,189.8,32400000.0
2008-09-17 04:37:00,189.8,189.8,189.775,189.8,53400000.0
2008-09-17 04:38:00,189.8,189.8,189.8,189.8,12000000.0
2008-09-17 04:39:00,189.78,189.8,189.69,189.69,66900000.0
2008-09-17 04:40:00,189.69,189.73,189.69,189.73,114700000.0
2008-09-17 04:41:00,189.735,189.845,189.725,189.815,166400000.0
2008-09-17 04:42:00,189.82,189.925,189.77,189.8,136500000.0
2008-09-17 04:43:00,189.8,189.855,189.795,189.84,62000000.0
2008-09-17 04:44:00,189.835,189.845,189.83,189.83,50300000.0
2008-09-17 04:45:00,189.83,189.83,189.83,189.83,2500000.0
2008-09-17 04:46:00,189.83,189.83,189.73,189.74,148200000.0
2008-09-17 04:47:00,189.74,189.77,189.74,189.74,154500000.0
2008-09-17 04:48:00,189.74,189.765,189.71,189.74,43200000.0
2008-09-17 04:49:00,189.74,189.745,189.73,189.73,22700000.0
2008-09-17 04:50:00,189.725,189.74,189.725,189.73,15200000.0
2008-09-17 04:51:00,189.73,189.73,189.705,189.71,30600000.0
2008-09-17 04:52:00,189.71,189.71,189.62,189.655,41400000.0
2008-09-17 04:53:00,189.665,189.665,189.59,189.6,352800000.0
2008-09-17 04:54:00,189.6,189.635,189.57,189.635,178300000.0
2008-09-17 04:55:00,189.635,189.65,189.615,189.615,10100000.0
2008-09-17 04:56:00,189.645,189.66,189.595,189.605,55600000.0
2008-09-17 04:57:00,189.6,189.6,189.58,189.58,170999997.0
2008-09-17 04:58:00,189.585,189.62,189.58,189.62,184200001.0
2008-09-17 04:59:00,189.615,189.62,189.57,189.605,412199991.0
2008-09-17 05:00:00,189.58,189.605,189.575,189.58,995199986.0
2008-09-17 05:01:00,189.58,189.58,189.58,189.58,87599998.0
2008-09-17 05:02:00,189.58,189.58,189.53,189.54,634399982.0
2008-09-17 05:03:00,189.56,189.56,189.485,189.5,20200000.0
2008-09-17 05:04:00,189.5,189.5,189.32,189.32,102800000.0
2008-09-17 05:05:00,189.32,189.365,189.305,189.34,137700000.0
2008-09-17 05:06:00,189.34,189.34,189.34,189.34,18000000.0
2008-09-17 05:07:00,189.34,189.35,189.28,189.28,85900000.0
2008-09-17 05:08:00,189.28,189.28,189.015,189.015,378500000.0
2008-09-17 05:09:00,189.005,189.13,188.935,189.13,516000001.0
2008-09-17 05:10:00,189.125,189.31,189.12,189.29,485900003.0
2008-09-17 05:11:00,189.29,189.36,189.23,189.33,239800000.0
2008-09-17 05:12:00,189.33,189.33,189.27,189.28,647700001.0
2008-09-17 05:13:00,189.28,189.31,189.19,189.28,384400000.0
2008-09-17 05:14:00,189.21,189.31,189.19,189.21,268100000.0
2008-09-17 05:15:00,189.21,189.21,189.21,189.21,54000000.0
2008-09-17 05:16:00,189.185,189.205,189.16,189.16,288200000.0
2008-09-17 05:17:00,189.17,189.17,189.09,189.135,107000000.0
2008-09-17 05:18:00,189.14,189.145,189.075,189.14,134600000.0
2008-09-17 05:19:00,189.14,189.14,189.045,189.05,262000000.0
2008-09-17 05:20:00,189.05,189.05,188.89,188.92,264700004.0
2008-09-17 05:21:00,188.94,188.94,188.68,188.7,416000004.0
2008-09-17 05:22:00,188.7,188.7,188.535,188.55,231500000.0
2008-09-17 05:23:00,188.55,188.6,188.395,188.41,222600000.0
2008-09-17 05:24:00,188.415,188.52,188.415,188.5,538900000.0
2008-09-17 05:25:00,188.5,188.56,188.41,188.535,269799999.0
2008-09-17 05:26:00,188.525,188.57,188.5,188.525,373599996.0
2008-09-17 05:27:00,188.54,188.62,188.54,188.59,132600000.0
2008-09-17 05:28:00,188.59,188.59,188.485,188.49,45400000.0
2008-09-17 05:29:00,188.5,188.54,188.485,188.54,75100000.0
2008-09-17 05:30:00,188.54,188.67,188.52,188.66,310599999.0
2008-09-17 05:31:00,188.66,188.71,188.66,188.69,204599999.0
2008-09-17 05:32:00,188.69,188.74,188.69,188.74,314400000.0
2008-09-17 05:33:00,188.74,188.76,188.66,188.705,241199998.0
2008-09-17 05:34:00,188.72,188.78,188.72,188.78,66000000.0
2008-09-17 05:35:00,188.765,188.765,188.755,188.76,13600000.0
2008-09-17 05:36:00,188.77,188.795,188.75,188.775,62000000.0
2008-09-17 05:37:00,188.775,188.88,188.775,188.86,117500000.0
2008-09-17 05:38:00,188.86,188.89,188.805,188.805,82000000.0
2008-09-17 05:39:00,188.805,188.82,188.77,188.78,356600003.0
2008-09-17 05:40:00,188.78,188.815,188.78,188.81,96800000.0
2008-09-17 05:41:00,188.81,188.885,188.805,188.85,70000000.0
2008-09-17 05:42:00,188.832,188.855,188.783,188.785,1270000000.0
2008-09-17 05:43:00,188.86,188.87,188.85,188.87,20400000.0
2008-09-17 05:44:00,188.86,188.86,188.815,188.85,98600000.0
2008-09-17 05:45:00,188.85,188.85,188.805,188.845,146200000.0
2008-09-17 05:46:00,188.85,188.85,188.85,188.85,1000000.0
2008-09-17 05:47:00,188.82,188.838,188.757,188.791,852200000.0
2008-09-17 05:48:00,188.85,188.85,188.74,188.76,121300000.0
2008-09-17 05:49:00,188.76,188.76,188.76,188.76,66000000.0
2008-09-17 05:50:00,188.765,188.82,188.765,188.81,92700000.0
2008-09-17 05:51:00,188.81,188.84,188.81,188.83,145800000.0
2008-09-17 05:52:00,188.83,188.86,188.815,188.835,45600000.0
2008-09-17 05:53:00,188.84,188.94,188.83,188.88,148200002.0
2008-09-17 05:54:00,188.88,188.88,188.88,188.88,40000000.0
2008-09-17 05:55:00,188.88,188.88,188.88,188.88,55000000.0
2008-09-17 05:56:00,188.88,188.88,188.88,188.88,42000000.0
2008-09-17 05:57:00,188.88,188.88,188.88,188.88,17000000.0
2008-09-17 05:58:00,188.88,188.88,188.88,188.88,22000000.0
2008-09-17 05:59:00,188.88,188.88,188.88,188.88,21000000.0
2008-09-17 06:00:00,188.88,188.88,188.88,188.88,17000000.0
2008-09-17 06:01:00,188.88,188.88,188.84,188.88,44400000.0
2008-09-17 06:02:00,188.88,188.88,188.88,188.88,5000000.0
2008-09-17 06:03:00,188.885,188.885,188.88,188.88,3600000.0
2008-09-17 06:04:00,188.88,188.88,188.88,188.88,2600000.0
2008-09-17 06:05:00,188.88,188.88,188.88,188.88,22800000.0
2008-09-17 06:06:00,188.88,188.88,188.88,188.88,14400000.0
2008-09-17 06:07:00,188.88,188.88,188.88,188.88,14000000.0
2008-09-17 06:08:00,188.817,188.891,188.791,188.858,282000000.0
2008-09-17 06:09:00,188.862,188.874,188.808,188.856,157700000.0
2008-09-17 06:10:00,188.88,188.885,188.88,188.88,107000000.0
2008-09-17 06:11:00,188.88,188.88,188.795,188.865,319300003.0
2008-09-17 06:12:00,188.795,188.865,188.795,188.81,810400032.0
2008-09-17 06:13:00,188.81,188.81,188.77,188.77,1094200041.0
2008-09-17 06:14:00,188.77,188.8,188.695,188.75,582900002.0
2008-09-17 06:15:00,188.76,188.77,188.72,188.76,82700000.0
2008-09-17 06:16:00,188.76,188.8,188.735,188.77,91200000.0
2008-09-17 06:17:00,188.77,188.77,188.77,188.77,20400000.0
2008-09-17 06:18:00,188.77,188.77,188.77,188.77,48000000.0
2008-09-17 06:19:00,188.77,188.77,188.77,188.77,37200000.0
2008-09-17 06:20:00,188.77,188.77,188.77,188.77,23400000.0
2008-09-17 06:21:00,188.775,188.785,188.77,188.775,18400000.0
2008-09-17 06:22:00,188.785,188.785,188.775,188.775,5800000.0
2008-09-17 06:23:00,188.77,188.77,188.77,188.77,7000000.0
2008-09-17 06:24:00,188.77,188.775,188.77,188.77,8000000.0
2008-09-17 06:25:00,188.77,188.77,188.77,188.77,6000000.0
2008-09-17 06:26:00,188.681,188.726,188.68,188.705,207800000.0
2008-09-17 06:27:00,188.77,188.82,188.75,188.82,126000000.0
2008-09-17 06:28:00,188.77,188.77,188.755,188.77,126200000.0
2008-09-17 06:29:00,188.77,188.78,188.74,188.75,140600000.0
2008-09-17 06:30:00,188.667,188.734,188.641,188.717,475800000.0
2008-09-17 06:31:00,188.75,188.76,188.75,188.75,90000000.0
2008-09-17 06:32:00,188.75,188.79,188.75,188.75,52100000.0
2008-09-17 06:33:00,188.75,188.75,188.645,188.645,223000000.0
2008-09-17 06:34:00,188.66,188.66,188.66,188.66,5800000.0
2008-09-17 06:35:00,188.66,188.735,188.66,188.705,30200000.0
2008-09-17 06:36:00,188.715,188.715,188.7,188.7,13200000.0
2008-09-17 06:37:00,188.7,188.725,188.69,188.7,15500000.0
2008-09-17 06:38:00,188.7,188.725,188.69,188.7,23100000.0
2008-09-17 06:39:00,188.7,188.735,188.7,188.735,30400000.0
2008-09-17 06:40:00,188.75,188.785,188.72,188.72,46300000.0
2008-09-17 06:41:00,188.71,188.78,188.685,188.7,61100000.0
2008-09-17 06:42:00,188.7,188.725,188.69,188.725,39000000.0
2008-09-17 06:43:00,188.73,188.74,188.72,188.72,10800000.0
2008-09-17 06:44:00,188.72,188.82,188.72,188.82,57600000.0
2008-09-17 06:45:00,188.82,188.825,188.805,188.805,15600000.0
2008-09-17 06:46:00,188.825,188.96,188.825,188.945,54960000.0
2008-09-17 06:47:00,188.925,189.08,188.915,189.04,114000000.0
2008-09-17 06:48:00,189.04,189.16,189.04,189.14,112200000.0
2008-09-17 06:49:00,189.15,189.235,189.15,189.2,88800000.0
2008-09-17 06:50:00,189.19,189.19,189.19,189.19,35000000.0
2008-09-17 06:51:00,189.19,189.255,189.17,189.21,55800000.0
2008-09-17 06:52:00,189.225,189.25,189.185,189.23,49800000.0
2008-09-17 06:53:00,189.23,189.25,189.22,189.23,187000000.0
2008-09-17 06:54:00,189.23,189.25,189.22,189.22,230800000.0
2008-09-17 06:55:00,189.22,189.25,189.22,189.24,94000000.0
2008-09-17 06:56:00,189.25,189.295,189.25,189.26,106800000.0
2008-09-17 06:57:00,189.26,189.275,189.26,189.275,5800000.0
2008-09-17 06:58:00,189.28,189.285,189.27,189.28,6400000.0
2008-09-17 06:59:00,189.28,189.325,189.275,189.32,89000000.0
2008-09-17 07:00:00,189.32,189.32,189.32,189.32,1000000.0
2008-09-17 07:01:00,189.32,189.355,189.32,189.34,30200000.0
2008-09-17 07:02:00,189.34,189.34,189.31,189.34,32500000.0
2008-09-17 07:03:00,189.34,189.375,189.34,189.365,70000000.0
2008-09-17 07:04:00,189.375,189.57,189.375,189.57,107000000.0
2008-09-17 07:05:00,189.55,189.6,189.515,189.53,69800000.0
2008-09-17 07:06:00,189.53,189.53,189.53,189.53,3600000.0
2008-09-17 07:07:00,189.53,189.55,189.53,189.55,84000000.0
2008-09-17 07:08:00,189.55,189.615,189.545,189.58,122400000.0
2008-09-17 07:09:00,189.58,189.59,189.54,189.55,433200000.0
2008-09-17 07:10:00,189.55,189.555,189.55,189.55,360800000.0
2008-09-17 07:11:00,189.55,189.55,189.55,189.55,108000000.0
2008-09-17 07:12:00,189.55,189.55,189.475,189.48,151100000.0
2008-09-17 07:13:00,189.48,189.48,189.425,189.44,42500000.0
2008-09-17 07:14:00,189.327,189.381,189.309,189.36,262600000.0
2008-09-17 07:15:00,189.43,189.43,189.325,189.33,62800000.0
2008-09-17 07:16:00,189.33,189.355,189.33,189.33,40300000.0
2008-09-17 07:17:00,189.33,189.35,188.96,189.11,99800000.0
2008-09-17 07:18:00,189.1,189.195,189.1,189.1,81000000.0
2008-09-17 07:19:00,189.1,189.14,189.085,189.13,115000000.0
2008-09-17 07:20:00,189.135,189.225,189.12,189.18,157800000.0
2008-09-17 07:21:00,189.175,189.175,189.005,189.045,61400000.0
2008-09-17 07:22:00,189.055,189.055,188.94,188.975,133700000.0
2008-09-17 07:23:00,188.975,189.025,188.975,189.02,34600000.0
2008-09-17 07:24:00,189.02,189.02,189.02,189.02,3400000.0
2008-09-17 07:25:00,189.02,189.02,188.895,188.93,67600000.0
2008-09-17 07:26:00,188.93,188.97,188.93,188.94,64600000.0
2008-09-17 07:27:00,188.94,188.99,188.935,188.95,39600000.0
2008-09-17 07:28:00,188.908,188.949,188.855,188.935,399200000.0
2008-09-17 07:29:00,188.95,188.995,188.95,188.98,63200000.0
2008-09-17 07:30:00,188.99,189.005,188.975,188.98,52600000.0
2008-09-17 07:31:00,188.99,188.99,188.98,188.98,8600000.0
2008-09-17 07:32:00,188.931,188.97,188.878,188.903,744000000.0
2008-09-17 07:33:00,188.98,189.0,188.95,188.99,67000000.0
2008-09-17 07:34:00,189.0,189.005,188.945,189.0,112800000.0
2008-09-17 07:35:00,189.0,189.015,189.0,189.0,39200000.0
2008-09-17 07:36:00,189.005,189.005,189.0,189.0,5000000.0
2008-09-17 07:37:00,189.0,189.0,188.89,188.93,344000000.0
2008-09-17 07:38:00,188.945,188.965,188.94,188.95,776600001.0
2008-09-17 07:39:00,188.965,188.99,188.96,188.97,302100002.0
2008-09-17 07:40:00,188.97,189.035,188.965,189.02,400800000.0
2008-09-17 07:41:00,189.025,189.09,189.02,189.07,374680001.0
2008-09-17 07:42:00,189.06,189.095,189.045,189.08,308000000.0
2008-09-17 07:43:00,189.08,189.16,189.08,189.15,407199994.0
2008-09-17 07:44:00,189.15,189.15,189.15,189.15,249000000.0
2008-09-17 07:45:00,189.15,189.235,189.15,189.23,268600000.0
2008-09-17 07:46:00,189.235,189.36,189.235,189.34,231700001.0
2008-09-17 07:47:00,189.355,189.385,189.33,189.37,137500000.0
2008-09-17 07:48:00,189.37,189.37,189.305,189.32,48000000.0
2008-09-17 07:49:00,189.32,189.425,189.32,189.41,149000000.0
2008-09-17 07:50:00,189.41,189.41,189.3,189.36,310800000.0
2008-09-17 07:51:00,189.36,189.41,189.3,189.32,301660000.0
2008-09-17 07:52:00,189.32,189.47,189.32,189.47,286400000.0
2008-09-17 07:53:00,189.47,189.48,189.47,189.47,88599998.0
2008-09-17 07:54:00,189.47,189.585,189.465,189.585,300999998.0
2008-09-17 07:55:00,189.59,189.69,189.59,189.66,205599997.0
2008-09-17 07:56:00,189.66,189.69,189.555,189.59,119300000.0
2008-09-17 07:57:00,189.59,189.655,189.56,189.575,132200000.0
2008-09-17 07:58:00,189.54,189.56,189.525,189.54,36700000.0
2008-09-17 07:59:00,189.54,189.54,189.465,189.53,108700000.0
2008-09-17 08:00:00,189.53,189.72,189.465,189.72,274840000.0
2008-09-17 08:01:00,189.72,189.835,189.69,189.82,806300000.0
2008-09-17 08:02:00,189.825,189.84,189.82,189.82,56800000.0
2008-09-17 08:03:00,189.82,189.82,189.675,189.73,83500000.0
2008-09-17 08:04:00,189.73,189.73,189.675,189.71,611600000.0
2008-09-17 08:05:00,189.71,189.71,189.71,189.71,910800000.0
2008-09-17 08:06:00,189.71,189.72,189.71,189.71,887400005.0
2008-09-17 08:07:00,189.71,189.71,189.655,189.67,754000000.0
2008-09-17 08:08:00,189.67,189.69,189.565,189.62,164800000.0
2008-09-17 08:09:00,189.62,189.665,189.61,189.615,107000000.0
2008-09-17 08:10:00,189.62,189.675,189.595,189.65,81000000.0
2008-09-17 08:11:00,189.65,189.65,189.65,189.65,69600000.0
2008-09-17 08:12:00,189.65,189.665,189.65,189.66,95200000.0
2008-09-17 08:13:00,189.66,189.69,189.655,189.66,368000000.0
2008-09-17 08:14:00,189.66,189.69,189.635,189.635,299300001.0
2008-09-17 08:15:00,189.64,189.685,189.625,189.665,138600000.0
2008-09-17 08:16:00,189.67,189.78,189.66,189.765,211559999.0
2008-09-17 08:17:00,189.785,189.855,189.785,189.81,398299999.0
2008-09-17 08:18:00,189.81,189.81,189.69,189.695,450900000.0
2008-09-17 08:19:00,189.71,189.72,189.585,189.59,333000000.0
2008-09-17 08:20:00,189.59,189.59,189.59,189.59,127800000.0
2008-09-17 08:21:00,189.59,189.605,189.585,189.59,163200000.0
2008-09-17 08:22:00,189.59,189.6,189.465,189.465,265600000.0
2008-09-17 08:23:00,189.495,189.515,189.43,189.46,194700000.0
2008-09-17 08:24:00,189.46,189.495,189.375,189.455,834000002.0
2008-09-17 08:25:00,189.475,189.515,189.36,189.38,438500001.0
2008-09-17 08:26:00,189.38,189.42,189.38,189.39,207800000.0
2008-09-17 08:27:00,189.39,189.48,189.315,189.48,189800000.0
2008-09-17 08:28:00,189.455,189.6,189.455,189.6,276900000.0
2008-09-17 08:29:00,189.6,189.7,189.6,189.7,154000000.0
2008-09-17 08:30:00,189.685,189.79,189.685,189.77,417900000.0
2008-09-17 08:31:00,189.79,189.89,189.78,189.885,362100000.0
2008-09-17 08:32:00,189.895,189.9,189.885,189.89,243800000.0
2008-09-17 08:33:00,189.89,189.89,189.795,189.815,666680006.0
2008-09-17 08:34:00,189.81,189.84,189.645,189.645,605100000.0
2008-09-17 08:35:00,189.61,189.71,189.61,189.71,556600000.0
2008-09-17 08:36:00,189.7,189.775,189.65,189.7,315000000.0
2008-09-17 08:37:00,189.7,189.7,189.47,189.47,520600000.0
2008-09-17 08:38:00,189.47,189.47,189.21,189.26,440600000.0
2008-09-17 08:39:00,189.28,189.285,189.23,189.25,233199999.0
2008-09-17 08:40:00,189.26,189.26,189.14,189.14,523199995.0
2008-09-17 08:41:00,189.15,189.24,189.14,189.16,242099995.0
2008-09-17 08:42:00,189.17,189.22,189.16,189.205,246600000.0
2008-09-17 08:43:00,189.21,189.24,189.165,189.225,285200000.0
2008-09-17 08:44:00,189.205,189.53,189.205,189.53,277620000.0
2008-09-17 08:45:00,189.505,189.55,189.39,189.45,597280000.0
2008-09-17 08:46:00,189.45,189.535,189.42,189.515,183200000.0
2008-09-17 08:47:00,189.53,189.545,189.37,189.405,306000000.0
2008-09-17 08:48:00,189.405,189.465,189.4,189.46,277800000.0
2008-09-17 08:49:00,189.45,189.45,189.38,189.45,59000000.0
2008-09-17 08:50:00,189.45,189.505,189.41,189.445,154300000.0
2008-09-17 08:51:00,189.435,189.44,189.31,189.4,150400000.0
2008-09-17 08:52:00,189.375,189.515,189.375,189.5,167700000.0
2008-09-17 08:53:00,189.5,189.545,189.495,189.51,611800000.0
2008-09-17 08:54:00,189.52,189.695,189.51,189.68,195220000.0
2008-09-17 08:55:00,189.67,189.74,189.625,189.74,313999999.0
2008-09-17 08:56:00,189.75,189.77,189.645,189.66,373580000.0
2008-09-17 08:57:00,189.66,189.75,189.66,189.75,235200000.0
2008-09-17 08:58:00,189.75,189.805,189.65,189.785,314800000.0
2008-09-17 08:59:00,189.805,189.895,189.775,189.88,256100000.0
2008-09-17 09:00:00,189.88,189.895,189.86,189.875,381200001.0
2008-09-17 09:01:00,189.88,189.945,189.845,189.86,798800000.0
2008-09-17 09:02:00,189.86,189.9,189.86,189.9,736000000.0
2008-09-17 09:03:00,189.9,190.01,189.86,189.99,643400000.0
2008-09-17 09:04:00,189.99,190.0,189.96,189.96,469800000.0
2008-09-17 09:05:00,189.99,189.99,189.9,189.935,625200000.0
2008-09-17 09:06:00,189.935,189.99,189.85,189.99,323900000.0
2008-09-17 09:07:00,189.99,190.05,189.975,190.02,450000000.0
2008-09-17 09:08:00,190.01,190.03,189.96,190.01,530000000.0
2008-09-17 09:09:00,190.01,190.01,189.77,189.77,1682099996.0
2008-09-17 09:10:00,189.79,189.89,189.74,189.86,368800000.0
2008-09-17 09:11:00,189.86,190.02,189.86,189.995,448160000.0
2008-09-17 09:12:00,189.995,190.07,189.99,190.01,1081000000.0
2008-09-17 09:13:00,189.99,189.99,189.81,189.81,1628000000.0
2008-09-17 09:14:00,189.81,189.87,189.795,189.85,720000000.0
2008-09-17 09:15:00,189.81,189.85,189.795,189.85,433199999.0
2008-09-17 09:16:00,189.85,189.925,189.85,189.91,631800000.0
2008-09-17 09:17:00,189.92,190.0,189.92,189.99,339200000.0
2008-09-17 09:18:00,189.99,189.99,189.88,189.96,331800000.0
2008-09-17 09:19:00,189.94,189.95,189.84,189.84,426379999.0
2008-09-17 09:20:00,189.85,190.03,189.845,190.03,515600000.0
2008-09-17 09:21:00,190.03,190.04,189.95,190.03,355000000.0
2008-09-17 09:22:00,190.03,190.105,190.025,190.07,411799999.0
2008-09-17 09:23:00,190.07,190.125,190.045,190.11,256600000.0
2008-09-17 09:24:00,190.1,190.12,190.045,190.05,279600000.0
2008-09-17 09:25:00,190.05,190.05,189.985,190.01,643100002.0
2008-09-17 09:26:00,190.02,190.02,189.995,190.0,162000000.0
2008-09-17 09:27:00,190.0,190.0,189.865,189.915,561600000.0
2008-09-17 09:28:00,189.92,190.055,189.92,190.0,262800000.0
2008-09-17 09:29:00,190.0,190.05,189.92,189.945,185600000.0
2008-09-17 09:30:00,189.96,190.08,189.95,190.04,279700001.0
2008-09-17 09:31:00,190.04,190.04,189.905,189.92,153600000.0
2008-09-17 09:32:00,189.92,189.99,189.92,189.98,111000000.0
2008-09-17 09:33:00,189.97,190.005,189.93,189.94,194000000.0
2008-09-17 09:34:00,189.955,189.955,189.74,189.74,210400000.0
2008-09-17 09:35:00,189.725,189.77,189.605,189.66,252600000.0
2008-09-17 09:36:00,189.65,189.65,189.35,189.46,349699999.0
2008-09-17 09:37:00,189.46,189.47,189.275,189.31,493880000.0
2008-09-17 09:38:00,189.32,189.33,189.14,189.18,379800000.0
2008-09-17 09:39:00,189.14,189.245,189.14,189.21,280000000.0
2008-09-17 09:40:00,189.21,189.335,189.21,189.335,658200000.0
2008-09-17 09:41:00,189.35,189.35,189.12,189.14,1534700000.0
2008-09-17 09:42:00,189.14,189.14,188.955,188.97,1199300002.0
2008-09-17 09:43:00,188.98,189.02,188.78,188.8,453500000.0
2008-09-17 09:44:00,188.8,188.8,188.575,188.59,614900001.0
2008-09-17 09:45:00,188.59,188.59,188.415,188.43,605000001.0
2008-09-17 09:46:00,188.43,188.665,188.425,188.63,606600000.0
2008-09-17 09:47:00,188.63,188.65,188.5,188.575,583400000.0
2008-09-17 09:48:00,188.555,188.555,188.29,188.455,426100000.0
2008-09-17 09:49:00,188.46,188.545,188.46,188.52,332300000.0
2008-09-17 09:50:00,188.52,188.52,188.41,188.44,292100000.0
2008-09-17 09:51:00,188.45,188.63,188.45,188.6,288200000.0
2008-09-17 09:52:00,188.615,188.63,188.46,188.46,1120600000.0
2008-09-17 09:53:00,188.46,188.49,188.31,188.37,617400000.0
2008-09-17 09:54:00,188.37,188.37,188.155,188.17,398800000.0
2008-09-17 09:55:00,188.17,188.17,187.73,187.73,463100000.0
2008-09-17 09:56:00,187.765,187.765,187.67,187.73,1142500001.0
2008-09-17 09:57:00,187.73,187.905,187.725,187.87,800299996.0
2008-09-17 09:58:00,187.87,187.87,187.775,187.84,529399996.0
2008-09-17 09:59:00,187.84,187.975,187.84,187.9,1619399998.0
2008-09-17 10:00:00,187.92,187.98,187.81,187.935,1532100000.0
2008-09-17 10:01:00,187.94,188.005,187.905,187.965,405600000.0
2008-09-17 10:02:00,187.965,188.015,187.945,188.01,470400000.0
2008-09-17 10:03:00,188.01,188.155,187.995,188.14,409400000.0
2008-09-17 10:04:00,188.14,188.185,188.01,188.055,1246899999.0
2008-09-17 10:05:00,188.06,188.07,187.91,187.99,893799999.0
2008-09-17 10:06:00,187.99,188.06,187.975,187.975,354000000.0
2008-09-17 10:07:00,187.99,188.01,187.96,188.01,359000000.0
2008-09-17 10:08:00,188.01,188.02,187.865,187.87,1377000000.0
2008-09-17 10:09:00,187.87,187.91,187.82,187.84,1138399997.0
2008-09-17 10:10:00,187.84,187.84,187.7,187.77,604000000.0
2008-09-17 10:11:00,187.77,187.78,187.71,187.72,363000000.0
2008-09-17 10:12:00,187.71,187.96,187.71,187.95,424000000.0
2008-09-17 10:13:00,187.96,188.43,187.95,188.41,802000000.0
2008-09-17 10:14:00,188.41,188.59,188.41,188.58,1183400000.0
2008-09-17 10:15:00,188.58,188.76,188.58,188.7,642299999.0
2008-09-17 10:16:00,188.71,188.79,188.695,188.72,312600000.0
2008-09-17 10:17:00,188.64,188.665,188.42,188.46,485400000.0
2008-09-17 10:18:00,188.47,188.655,188.425,188.655,278100000.0
2008-09-17 10:19:00,188.665,188.73,188.59,188.71,365300000.0
2008-09-17 10:20:00,188.7,188.73,188.545,188.605,462300000.0
2008-09-17 10:21:00,188.62,188.66,188.48,188.55,261500000.0
2008-09-17 10:22:00,188.52,188.595,188.45,188.55,370100000.0
2008-09-17 10:23:00,188.55,188.57,188.455,188.47,389800000.0
2008-09-17 10:24:00,188.47,188.525,188.34,188.48,682700000.0
2008-09-17 10:25:00,188.495,188.56,188.48,188.52,473000000.0
2008-09-17 10:26:00,188.52,188.565,188.48,188.56,1190800000.0
2008-09-17 10:27:00,188.56,188.56,188.42,188.49,203600000.0
2008-09-17 10:28:00,188.49,188.505,188.43,188.43,41000000.0
2008-09-17 10:29:00,188.49,188.49,188.31,188.39,489300001.0
2008-09-17 10:30:00,188.39,188.39,188.16,188.355,537000000.0
2008-09-17 10:31:00,188.32,188.66,188.32,188.65,558000000.0
2008-09-17 10:32:00,188.65,188.65,188.44,188.44,488200000.0
2008-09-17 10:33:00,188.43,188.44,188.26,188.38,1014000000.0
2008-09-17 10:34:00,188.39,188.41,188.295,188.36,891999998.0
2008-09-17 10:35:00,188.335,188.385,188.31,188.33,440599998.0
2008-09-17 10:36:00,188.33,188.33,188.255,188.31,1374199997.0
2008-09-17 10:37:00,188.31,188.33,188.225,188.24,1307000021.0
2008-09-17 10:38:00,188.24,188.315,188.23,188.295,517800000.0
2008-09-17 10:39:00,188.315,188.41,188.29,188.41,378000000.0
2008-09-17 10:40:00,188.4,188.545,188.4,188.525,329800001.0
2008-09-17 10:41:00,188.515,188.55,188.385,188.515,407200000.0
2008-09-17 10:42:00,188.495,188.545,188.395,188.42,477200000.0
2008-09-17 10:43:00,188.44,188.49,188.4,188.425,223600000.0
2008-09-17 10:44:00,188.44,188.535,188.425,188.515,282800000.0
2008-09-17 10:45:00,188.505,188.57,188.44,188.485,207799999.0
2008-09-17 10:46:00,188.48,188.49,188.44,188.44,218400000.0
2008-09-17 10:47:00,188.44,188.5,188.42,188.5,386999999.0
2008-09-17 10:48:00,188.5,188.685,188.5,188.6,230000000.0
2008-09-17 10:49:00,188.62,188.73,188.59,188.69,184800000.0
2008-09-17 10:50:00,188.675,188.765,188.62,188.765,714600002.0
2008-09-17 10:51:00,188.78,188.905,188.75,188.86,358600000.0
2008-09-17 10:52:00,188.86,188.86,188.685,188.7,395700000.0
2008-09-17 10:53:00,188.69,188.69,188.545,188.56,353900000.0
2008-09-17 10:54:00,188.56,188.585,188.4,188.415,224500000.0
2008-09-17 10:55:00,188.435,188.465,188.395,188.44,416599994.0
2008-09-17 10:56:00,188.44,188.635,188.35,188.36,964399999.0
2008-09-17 10:57:00,188.36,188.36,188.155,188.24,410700000.0
2008-09-17 10:58:00,188.22,188.275,188.22,188.25,115900000.0
2008-09-17 10:59:00,188.25,188.4,188.25,188.39,165400000.0
2008-09-17 11:00:00,188.38,188.44,188.38,188.44,309000000.0
2008-09-17 11:01:00,188.45,188.5,188.42,188.47,263000000.0
2008-09-17 11:02:00,188.46,188.48,188.365,188.42,340700000.0
2008-09-17 11:03:00,188.41,188.41,188.29,188.33,320399999.0
2008-09-17 11:04:00,188.32,188.325,188.205,188.21,236800000.0
2008-09-17 11:05:00,188.215,188.295,188.21,188.28,167700000.0
2008-09-17 11:06:00,188.29,188.32,188.245,188.27,134000000.0
2008-09-17 11:07:00,188.285,188.345,188.265,188.33,149000000.0
2008-09-17 11:08:00,188.33,188.35,188.21,188.25,141200000.0
2008-09-17 11:09:00,188.25,188.32,188.205,188.285,146600000.0
2008-09-17 11:10:00,188.28,188.3,188.23,188.25,141000000.0
2008-09-17 11:11:00,188.25,188.27,188.185,188.255,108000000.0
2008-09-17 11:12:00,188.235,188.28,188.225,188.28,135600000.0
2008-09-17 11:13:00,188.28,188.3,188.235,188.275,99000000.0
2008-09-17 11:14:00,188.29,188.29,188.175,188.21,160600000.0
2008-09-17 11:15:00,188.21,188.265,188.185,188.265,104500000.0
2008-09-17 11:16:00,188.27,188.285,188.21,188.285,40400000.0
2008-09-17 11:17:00,188.285,188.365,188.255,188.345,110000000.0
2008-09-17 11:18:00,188.355,188.53,188.355,188.51,193400000.0
2008-09-17 11:19:00,188.49,188.595,188.425,188.59,220200000.0
2008-09-17 11:20:00,188.6,188.685,188.57,188.68,397400001.0
2008-09-17 11:21:00,188.69,188.8,188.655,188.72,255800000.0
2008-09-17 11:22:00,188.73,188.75,188.675,188.7,178500000.0
2008-09-17 11:23:00,188.7,188.79,188.665,188.72,137600000.0
2008-09-17 11:24:00,188.735,188.75,188.7,188.72,117600000.0
2008-09-17 11:25:00,188.71,188.725,188.66,188.71,200100000.0
2008-09-17 11:26:00,188.71,188.835,188.71,188.83,526600000.0
2008-09-17 11:27:00,188.82,188.855,188.77,188.8,421200000.0
2008-09-17 11:28:00,188.81,188.81,188.715,188.73,267400000.0
2008-09-17 11:29:00,188.745,188.79,188.735,188.74,126000000.0
2008-09-17 11:30:00,188.74,188.74,188.59,188.59,261400000.0
2008-09-17 11:31:00,188.62,188.66,188.535,188.64,246600000.0
2008-09-17 11:32:00,188.65,188.69,188.61,188.64,702900001.0
2008-09-17 11:33:00,188.635,188.66,188.57,188.66,250499999.0
2008-09-17 11:34:00,188.66,188.68,188.655,188.66,144000000.0
2008-09-17 11:35:00,188.66,188.66,188.66,188.66,27000000.0
2008-09-17 11:36:00,188.6,188.67,188.575,188.62,212400000.0
2008-09-17 11:37:00,188.62,188.675,188.6,188.6,176800000.0
2008-09-17 11:38:00,188.6,188.67,188.54,188.64,645600000.0
2008-09-17 11:39:00,188.64,188.64,188.53,188.57,668500008.0
2008-09-17 11:40:00,188.545,188.58,188.5,188.55,905200002.0
2008-09-17 11:41:00,188.53,188.56,188.465,188.51,636800000.0
2008-09-17 11:42:00,188.5,188.51,188.46,188.49,383000000.0
2008-09-17 11:43:00,188.46,188.49,188.385,188.41,444600000.0
2008-09-17 11:44:00,188.42,188.44,188.385,188.425,185600000.0
2008-09-17 11:45:00,188.445,188.52,188.425,188.48,702200000.0
2008-09-17 11:46:00,188.48,188.52,188.365,188.52,451800001.0
2008-09-17 11:47:00,188.48,188.57,188.47,188.57,297400000.0
2008-09-17 11:48:00,188.58,188.66,188.565,188.64,461300001.0
2008-09-17 11:49:00,188.64,188.64,188.5,188.525,302800001.0
2008-09-17 11:50:00,188.54,188.6,188.54,188.595,133900000.0
2008-09-17 11:51:00,188.6,188.6,188.455,188.535,319900001.0
2008-09-17 11:52:00,188.55,188.58,188.54,188.55,123999998.0
2008-09-17 11:53:00,188.56,188.57,188.55,188.55,425999998.0
2008-09-17 11:54:00,188.485,188.51,188.47,188.5,209000000.0
2008-09-17 11:55:00,188.5,188.5,188.44,188.45,436000000.0
2008-09-17 11:56:00,188.45,188.555,188.45,188.55,458400000.0
2008-09-17 11:57:00,188.56,188.645,188.56,188.625,103800000.0
2008-09-17 11:58:00,188.63,188.69,188.63,188.67,334600002.0
2008-09-17 11:59:00,188.67,188.67,188.64,188.64,423000005.0
2008-09-17 12:00:00,188.62,188.655,188.405,188.41,631400000.0
2008-09-17 12:01:00,188.45,188.45,188.265,188.285,827000000.0
2008-09-17 12:02:00,188.27,188.44,188.205,188.365,489400000.0
2008-09-17 12:03:00,188.385,188.6,188.33,188.58,285300000.0
2008-09-17 12:04:00,188.555,188.61,188.555,188.575,137400000.0
2008-09-17 12:05:00,188.58,188.66,188.56,188.64,264800000.0
2008-09-17 12:06:00,188.655,188.66,188.525,188.57,162800000.0
2008-09-17 12:07:00,188.565,188.595,188.52,188.56,935000000.0
2008-09-17 12:08:00,188.56,188.605,188.515,188.515,400800000.0
2008-09-17 12:09:00,188.495,188.515,188.415,188.48,248500000.0
2008-09-17 12:10:00,188.49,188.49,188.385,188.42,309199999.0
2008-09-17 12:11:00,188.42,188.485,188.38,188.47,641599999.0
2008-09-17 12:12:00,188.48,188.6,188.48,188.59,882399996.0
2008-09-17 12:13:00,188.59,188.59,188.38,188.42,803000000.0
2008-09-17 12:14:00,188.38,188.38,188.245,188.31,517600000.0
2008-09-17 12:15:00,188.325,188.355,188.29,188.29,189999999.0
2008-09-17 12:16:00,188.31,188.35,188.19,188.34,568900000.0
2008-09-17 12:17:00,188.31,188.385,188.3,188.38,212100000.0
2008-09-17 12:18:00,188.395,188.395,188.27,188.37,448200000.0
2008-09-17 12:19:00,188.37,188.37,188.17,188.215,372200000.0
2008-09-17 12:20:00,188.23,188.285,188.115,188.24,488900000.0
2008-09-17 12:21:00,188.25,188.28,188.17,188.28,243500000.0
2008-09-17 12:22:00,188.29,188.305,188.26,188.29,261000000.0
2008-09-17 12:23:00,188.28,188.365,188.28,188.355,244200000.0
2008-09-17 12:24:00,188.345,188.405,188.325,188.375,251600000.0
2008-09-17 12:25:00,188.38,188.4,188.38,188.4,346800000.0
2008-09-17 12:26:00,188.4,188.41,188.39,188.39,188400000.0
2008-09-17 12:27:00,188.4,188.45,188.4,188.44,186000000.0
2008-09-17 12:28:00,188.455,188.47,188.4,188.4,459000000.0
2008-09-17 12:29:00,188.4,188.445,188.39,188.43,418800000.0
2008-09-17 12:30:00,188.43,188.45,188.4,188.42,287000000.0
2008-09-17 12:31:00,188.4,188.43,188.35,188.4,878000000.0
2008-09-17 12:32:00,188.4,188.4,188.31,188.38,446000000.0
2008-09-17 12:33:00,188.37,188.38,188.325,188.325,448000000.0
2008-09-17 12:34:00,188.34,188.39,188.34,188.39,446600000.0
2008-09-17 12:35:00,188.38,188.615,188.38,188.59,268200000.0
2008-09-17 12:36:00,188.59,188.645,188.585,188.645,347400000.0
2008-09-17 12:37:00,188.665,188.795,188.645,188.775,517600000.0
2008-09-17 12:38:00,188.77,188.79,188.765,188.78,153600000.0
2008-09-17 12:39:00,188.77,188.78,188.67,188.73,590000000.0
2008-09-17 12:40:00,188.73,188.845,188.73,188.845,184200000.0
2008-09-17 12:41:00,188.84,188.865,188.835,188.86,172100000.0
2008-09-17 12:42:00,188.86,188.86,188.83,188.86,119400000.0
2008-09-17 12:43:00,188.87,188.87,188.765,188.82,391400000.0
2008-09-17 12:44:00,188.82,188.86,188.745,188.765,328100000.0
2008-09-17 12:45:00,188.77,188.875,188.77,188.865,104400000.0
2008-09-17 12:46:00,188.84,188.92,188.81,188.915,405600000.0
2008-09-17 12:47:00,188.92,189.005,188.88,188.96,411000000.0
2008-09-17 12:48:00,188.96,189.09,188.95,188.98,451199998.0
2008-09-17 12:49:00,188.985,189.0,188.915,188.93,343700000.0
2008-09-17 12:50:00,188.87,188.945,188.855,188.93,163000000.0
2008-09-17 12:51:00,188.94,188.94,188.815,188.825,407600004.0
2008-09-17 12:52:00,188.835,188.855,188.805,188.81,482000000.0
2008-09-17 12:53:00,188.83,188.88,188.81,188.88,1438799999.0
2008-09-17 12:54:00,188.89,188.91,188.8,188.86,707000000.0
2008-09-17 12:55:00,188.86,188.94,188.86,188.94,570000000.0
2008-09-17 12:56:00,188.95,189.015,188.94,189.0,251200000.0
2008-09-17 12:57:00,189.0,189.065,189.0,189.065,437500000.0
2008-09-17 12:58:00,189.06,189.155,189.06,189.155,591200000.0
2008-09-17 12:59:00,189.16,189.16,189.125,189.15,312000000.0
2008-09-17 13:00:00,189.14,189.27,189.095,189.245,484200000.0
2008-09-17 13:01:00,189.25,189.285,189.235,189.24,394400000.0
2008-09-17 13:02:00,189.24,189.24,189.175,189.19,322600000.0
2008-09-17 13:03:00,189.19,189.26,189.18,189.22,409800000.0
2008-09-17 13:04:00,189.23,189.275,189.21,189.22,165600000.0
2008-09-17 13:05:00,189.2,189.215,189.175,189.21,168000000.0
2008-09-17 13:06:00,189.21,189.295,189.21,189.265,308500000.0
2008-09-17 13:07:00,189.27,189.305,189.26,189.27,214000000.0
2008-09-17 13:08:00,189.28,189.29,189.27,189.28,277000000.0
2008-09-17 13:09:00,189.28,189.28,189.14,189.175,463800000.0
2008-09-17 13:10:00,189.185,189.215,189.15,189.15,184800000.0
2008-09-17 13:11:00,189.18,189.18,189.055,189.16,209600000.0
2008-09-17 13:12:00,189.16,189.24,189.16,189.19,94400000.0
2008-09-17 13:13:00,189.18,189.35,189.175,189.34,198000000.0
2008-09-17 13:14:00,189.33,189.395,189.325,189.37,325400000.0
2008-09-17 13:15:00,189.37,189.37,189.25,189.27,518299999.0
2008-09-17 13:16:00,189.27,189.29,189.27,189.28,324800000.0
2008-09-17 13:17:00,189.295,189.295,189.23,189.28,228900000.0
2008-09-17 13:18:00,189.28,189.295,189.275,189.28,393799998.0
2008-09-17 13:19:00,189.28,189.345,189.28,189.3,288399998.0
2008-09-17 13:20:00,189.31,189.33,189.295,189.3,815199988.0
2008-09-17 13:21:00,189.3,189.33,189.255,189.27,716399999.0
2008-09-17 13:22:00,189.27,189.305,189.26,189.27,230400000.0
2008-09-17 13:23:00,189.27,189.295,189.23,189.23,177800000.0
2008-09-17 13:24:00,189.23,189.27,189.16,189.2,448200000.0
2008-09-17 13:25:00,189.2,189.22,189.145,189.22,352200000.0
2008-09-17 13:26:00,189.21,189.3,189.205,189.25,439399999.0
2008-09-17 13:27:00,189.21,189.34,189.195,189.32,255800000.0
2008-09-17 13:28:00,189.32,189.32,189.22,189.26,222800000.0
2008-09-17 13:29:00,189.26,189.26,189.145,189.15,379200000.0
2008-09-17 13:30:00,189.16,189.16,189.035,189.12,519800000.0
2008-09-17 13:31:00,189.12,189.12,188.935,188.94,1091700002.0
2008-09-17 13:32:00,188.96,189.01,188.9,188.92,462399999.0
2008-09-17 13:33:00,188.93,189.035,188.92,189.03,364799999.0
2008-09-17 13:34:00,189.03,189.08,189.03,189.05,248700000.0
2008-09-17 13:35:00,189.05,189.05,188.94,188.96,455799998.0
2008-09-17 13:36:00,188.96,188.96,188.835,188.87,946000000.0
2008-09-17 13:37:00,188.87,188.9,188.87,188.88,331200000.0
2008-09-17 13:38:00,188.88,188.915,188.87,188.9,806999996.0
2008-09-17 13:39:00,188.9,188.9,188.81,188.835,581600000.0
2008-09-17 13:40:00,188.87,188.87,188.795,188.815,84900000.0
2008-09-17 13:41:00,188.82,188.9,188.82,188.9,234200000.0
2008-09-17 13:42:00,188.89,188.96,188.88,188.94,264200000.0
2008-09-17 13:43:00,188.94,188.98,188.94,188.97,293400000.0
2008-09-17 13:44:00,188.97,188.98,188.96,188.98,253200000.0
2008-09-17 13:45:00,188.98,189.07,188.955,189.06,378800000.0
2008-09-17 13:46:00,189.04,189.1,189.02,189.02,238000000.0
2008-09-17 13:47:00,189.08,189.08,188.96,188.98,429200000.0
2008-09-17 13:48:00,188.98,188.98,188.91,188.96,1550599997.0
2008-09-17 13:49:00,188.96,188.96,188.84,188.9,867999998.0
2008-09-17 13:50:00,188.9,189.0,188.875,189.0,279000000.0
2008-09-17 13:51:00,188.99,189.085,188.985,189.085,301600000.0
2008-09-17 13:52:00,189.085,189.125,189.08,189.09,268600000.0
2008-09-17 13:53:00,189.1,189.235,189.08,189.21,319200000.0
2008-09-17 13:54:00,189.205,189.265,189.18,189.25,713599996.0
2008-09-17 13:55:00,189.25,189.26,189.175,189.25,329799999.0
2008-09-17 13:56:00,189.25,189.28,189.15,189.16,783399999.0
2008-09-17 13:57:00,189.16,189.22,189.155,189.19,354599997.0
2008-09-17 13:58:00,189.18,189.31,189.18,189.31,193800000.0
2008-09-17 13:59:00,189.32,189.43,189.305,189.42,331300000.0
2008-09-17 14:00:00,189.42,189.42,189.185,189.19,539999999.0
2008-09-17 14:01:00,189.19,189.19,189.075,189.075,1494900004.0
2008-09-17 14:02:00,189.08,189.13,189.08,189.11,266900000.0
2008-09-17 14:03:00,189.1,189.11,189.02,189.04,631100000.0
2008-09-17 14:04:00,189.0,189.02,188.88,188.99,426700000.0
2008-09-17 14:05:00,189.0,189.01,188.925,188.995,444400000.0
2008-09-17 14:06:00,189.0,189.11,188.995,189.1,890799999.0
2008-09-17 14:07:00,189.11,189.15,189.11,189.14,204200000.0
2008-09-17 14:08:00,189.06,189.13,189.015,189.02,628240006.0
2008-09-17 14:09:00,189.02,189.04,189.015,189.02,82200000.0
2008-09-17 14:10:00,189.02,189.02,188.92,188.96,246680000.0
2008-09-17 14:11:00,188.96,188.96,188.86,188.895,533740000.0
2008-09-17 14:12:00,188.89,188.95,188.89,188.92,108800000.0
2008-09-17 14:13:00,188.91,188.96,188.91,188.96,388399990.0
2008-09-17 14:14:00,188.96,188.985,188.94,188.98,125400000.0
2008-09-17 14:15:00,188.99,188.99,188.89,188.89,137600000.0
2008-09-17 14:16:00,188.855,188.89,188.85,188.89,93280000.0
2008-09-17 14:17:00,188.85,188.89,188.705,188.705,583800000.0
2008-09-17 14:18:00,188.69,188.72,188.32,188.33,558300000.0
2008-09-17 14:19:00,188.33,188.495,188.32,188.48,382240000.0
2008-09-17 14:20:00,188.48,188.58,188.48,188.49,573239997.0
2008-09-17 14:21:00,188.49,188.555,188.475,188.52,449800004.0
2008-09-17 14:22:00,188.525,188.56,188.51,188.53,162600000.0
2008-09-17 14:23:00,188.53,188.55,188.525,188.53,226800000.0
2008-09-17 14:24:00,188.53,188.55,188.53,188.545,201400000.0
2008-09-17 14:25:00,188.54,188.59,188.515,188.57,212200000.0
2008-09-17 14:26:00,188.57,188.57,188.48,188.56,290080000.0
2008-09-17 14:27:00,188.58,188.58,188.54,188.57,117000000.0
2008-09-17 14:28:00,188.57,188.62,188.55,188.62,333600000.0
2008-09-17 14:29:00,188.58,188.6,188.29,188.31,436200000.0
2008-09-17 14:30:00,188.345,188.55,188.29,188.47,329660000.0
2008-09-17 14:31:00,188.485,188.585,188.42,188.495,401560001.0
2008-09-17 14:32:00,188.565,188.575,188.49,188.57,574840000.0
2008-09-17 14:33:00,188.58,188.59,188.525,188.525,173200000.0
2008-09-17 14:34:00,188.53,188.53,188.355,188.37,392700002.0
2008-09-17 14:35:00,188.37,188.475,188.315,188.455,530400001.0
2008-09-17 14:36:00,188.455,188.505,188.41,188.475,186600000.0
2008-09-17 14:37:00,188.47,188.62,188.465,188.6,540200000.0
2008-09-17 14:38:00,188.6,188.6,188.48,188.48,161200000.0
2008-09-17 14:39:00,188.48,188.515,188.22,188.285,270600000.0
2008-09-17 14:40:00,188.3,188.32,188.08,188.13,365800000.0
2008-09-17 14:41:00,188.13,188.18,188.05,188.17,241840000.0
2008-09-17 14:42:00,188.15,188.24,188.085,188.21,481399999.0
2008-09-17 14:43:00,188.21,188.21,188.09,188.095,2090500000.0
2008-09-17 14:44:00,188.095,188.19,188.06,188.18,336060000.0
2008-09-17 14:45:00,188.19,188.32,188.19,188.315,440399997.0
2008-09-17 14:46:00,188.315,188.34,188.315,188.33,127200000.0
2008-09-17 14:47:00,188.335,188.47,188.32,188.44,280399995.0
2008-09-17 14:48:00,188.44,188.465,188.425,188.425,702399994.0
2008-09-17 14:49:00,188.39,188.44,188.35,188.37,1295600003.0
2008-09-17 14:50:00,188.43,188.43,188.325,188.34,1295600003.0
2008-09-17 14:51:00,188.34,188.39,188.27,188.39,328600003.0
2008-09-17 14:52:00,188.39,188.625,188.39,188.595,348399999.0
2008-09-17 14:53:00,188.615,188.645,188.495,188.53,420400000.0
2008-09-17 14:54:00,188.535,188.57,188.435,188.55,380640000.0
2008-09-17 14:55:00,188.55,188.565,188.425,188.46,491500003.0
2008-09-17 14:56:00,188.46,188.46,188.265,188.3,334800000.0
2008-09-17 14:57:00,188.3,188.31,188.185,188.2,519440000.0
2008-09-17 14:58:00,188.2,188.24,188.19,188.23,486600000.0
2008-09-17 14:59:00,188.225,188.26,188.075,188.09,401440000.0
2008-09-17 15:00:00,188.09,188.235,188.065,188.145,284740000.0
2008-09-17 15:01:00,188.15,188.24,188.15,188.17,626400000.0
2008-09-17 15:02:00,188.17,188.18,188.07,188.07,187300000.0
2008-09-17 15:03:00,188.14,188.15,188.06,188.14,454940000.0
2008-09-17 15:04:00,188.14,188.18,188.11,188.18,349199999.0
2008-09-17 15:05:00,188.19,188.28,188.16,188.19,435999997.0
2008-09-17 15:06:00,188.195,188.24,188.195,188.22,376000000.0
2008-09-17 15:07:00,188.22,188.23,188.135,188.195,235200000.0
2008-09-17 15:08:00,188.16,188.255,188.145,188.24,227000000.0
2008-09-17 15:09:00,188.24,188.255,188.19,188.24,394300001.0
2008-09-17 15:10:00,188.23,188.29,188.14,188.14,361900000.0
2008-09-17 15:11:00,188.16,188.18,188.085,188.13,547100000.0
2008-09-17 15:12:00,188.13,188.205,188.065,188.13,385599998.0
2008-09-17 15:13:00,188.12,188.17,188.055,188.09,292060000.0
2008-09-17 15:14:00,188.1,188.17,188.01,188.02,574800000.0
2008-09-17 15:15:00,188.07,188.07,187.805,187.82,549200000.0
2008-09-17 15:16:00,187.82,187.82,187.68,187.8,346900001.0
2008-09-17 15:17:00,187.8,187.855,187.75,187.855,532800000.0
2008-09-17 15:18:00,187.855,187.925,187.835,187.92,413300000.0
2008-09-17 15:19:00,187.92,188.035,187.9,188.02,322400000.0
2008-09-17 15:20:00,188.02,188.05,187.975,188.0,512399996.0
2008-09-17 15:21:00,188.0,188.105,188.0,188.08,210200000.0
2008-09-17 15:22:00,188.07,188.12,187.905,187.905,388600000.0
2008-09-17 15:23:00,187.905,187.93,187.8,187.815,439740000.0
2008-09-17 15:24:00,187.82,187.835,187.67,187.825,539699998.0
2008-09-17 15:25:00,187.84,187.91,187.815,187.91,406600000.0
2008-09-17 15:26:00,187.91,188.0,187.9,187.99,405000000.0
2008-09-17 15:27:00,188.0,188.0,187.81,187.86,336200001.0
2008-09-17 15:28:00,187.87,188.025,187.855,187.86,285800000.0
2008-09-17 15:29:00,187.88,188.0,187.88,187.97,450600000.0
2008-09-17 15:30:00,187.97,188.08,187.97,188.065,576400000.0
2008-09-17 15:31:00,188.06,188.06,187.875,187.96,548400000.0
2008-09-17 15:32:00,187.95,187.95,187.8,187.82,745300000.0
2008-09-17 15:33:00,187.82,187.82,187.655,187.69,493600000.0
2008-09-17 15:34:00,187.69,187.75,187.615,187.74,382820000.0
2008-09-17 15:35:00,187.74,187.76,187.525,187.58,379500000.0
2008-09-17 15:36:00,187.565,187.855,187.53,187.855,465400000.0
2008-09-17 15:37:00,187.86,187.92,187.805,187.82,620400000.0
2008-09-17 15:38:00,187.82,187.83,187.64,187.78,886200000.0
2008-09-17 15:39:00,187.78,187.905,187.74,187.86,1297799997.0
2008-09-17 15:40:00,187.86,187.915,187.835,187.915,665000000.0
2008-09-17 15:41:00,187.925,188.24,187.925,188.22,725599993.0
2008-09-17 15:42:00,188.235,188.59,188.19,188.4,596960000.0
2008-09-17 15:43:00,188.395,188.62,188.385,188.62,661480001.0
2008-09-17 15:44:00,188.62,188.74,188.43,188.43,354900000.0
2008-09-17 15:45:00,188.43,188.445,188.335,188.375,412040000.0
2008-09-17 15:46:00,188.355,188.355,188.12,188.345,444840000.0
2008-09-17 15:47:00,188.345,188.4,188.235,188.34,718200000.0
2008-09-17 15:48:00,188.34,188.53,188.3,188.48,819200000.0
2008-09-17 15:49:00,188.5,188.5,188.235,188.43,823799999.0
2008-09-17 15:50:00,188.43,188.44,188.205,188.23,865999995.0
2008-09-17 15:51:00,188.23,188.295,188.195,188.21,494300000.0
2008-09-17 15:52:00,188.19,188.29,188.14,188.26,736099999.0
2008-09-17 15:53:00,188.26,188.325,188.23,188.28,971199987.0
2008-09-17 15:54:00,188.28,188.5,188.28,188.49,666000000.0
2008-09-17 15:55:00,188.49,188.52,188.335,188.36,785999999.0
2008-09-17 15:56:00,188.42,188.54,188.42,188.455,1440199987.0
2008-09-17 15:57:00,188.455,188.52,188.395,188.445,1338800000.0
2008-09-17 15:58:00,188.445,188.46,188.295,188.36,1106199998.0
2008-09-17 15:59:00,188.32,188.53,188.32,188.34,1355499999.0
2008-09-17 16:00:00,188.365,188.83,188.34,188.53,486480000.0
2008-09-17 16:01:00,188.505,188.505,188.205,188.35,726520000.0
2008-09-17 16:02:00,188.35,188.38,188.265,188.35,336200000.0
2008-09-17 16:03:00,188.31,188.46,188.31,188.36,523079999.0
2008-09-17 16:04:00,188.37,188.38,188.21,188.25,366020000.0
2008-09-17 16:05:00,188.25,188.25,188.2,188.22,753400000.0
2008-09-17 16:06:00,188.24,188.34,188.205,188.27,548499999.0
2008-09-17 16:07:00,188.26,188.37,188.18,188.32,558560000.0
2008-09-17 16:08:00,188.32,188.43,188.32,188.335,955100000.0
2008-09-17 16:09:00,188.335,188.35,188.225,188.33,592680001.0
2008-09-17 16:10:00,188.33,188.4,188.145,188.155,570720000.0
2008-09-17 16:11:00,188.155,188.275,188.12,188.12,209400000.0
2008-09-17 16:12:00,188.12,188.2,188.065,188.19,286700000.0
2008-09-17 16:13:00,188.195,188.21,188.16,188.2,270999998.0
2008-09-17 16:14:00,188.215,188.23,188.16,188.23,375600000.0
2008-09-17 16:15:00,188.23,188.38,188.17,188.37,753319998.0
2008-09-17 16:16:00,188.38,188.38,188.24,188.26,448000000.0
2008-09-17 16:17:00,188.26,188.33,188.22,188.33,303199999.0
2008-09-17 16:18:00,188.33,188.38,188.225,188.225,525400000.0
2008-09-17 16:19:00,188.185,188.275,188.05,188.25,473800000.0
2008-09-17 16:20:00,188.25,188.25,188.085,188.15,520200000.0
2008-09-17 16:21:00,188.15,188.17,188.11,188.11,1057899998.0
2008-09-17 16:22:00,188.105,188.11,187.995,188.08,386800000.0
2008-09-17 16:23:00,188.09,188.1,187.95,187.975,496000000.0
2008-09-17 16:24:00,187.97,187.99,187.755,187.77,766200000.0
2008-09-17 16:25:00,187.77,187.77,187.6,187.625,419200000.0
2008-09-17 16:26:00,187.62,187.67,187.515,187.67,327020000.0
2008-09-17 16:27:00,187.685,187.765,187.67,187.74,372200000.0
2008-09-17 16:28:00,187.745,187.765,187.67,187.68,314200000.0
2008-09-17 16:29:00,187.71,187.725,187.64,187.65,1216800001.0
2008-09-17 16:30:00,187.67,187.715,187.57,187.65,585840000.0
2008-09-17 16:31:00,187.65,187.72,187.59,187.625,435700000.0
2008-09-17 16:32:00,187.635,187.7,187.495,187.53,815060001.0
2008-09-17 16:33:00,187.53,187.63,187.47,187.63,952659995.0
2008-09-17 16:34:00,187.65,187.665,187.56,187.59,384800000.0
2008-09-17 16:35:00,187.59,187.62,187.475,187.475,1165999999.0
2008-09-17 16:36:00,187.475,187.49,187.32,187.36,1133440000.0
2008-09-17 16:37:00,187.36,187.475,187.355,187.43,643800000.0
2008-09-17 16:38:00,187.43,187.46,187.39,187.43,393700000.0
2008-09-17 16:39:00,187.43,187.51,187.395,187.465,389999999.0
2008-09-17 16:40:00,187.47,187.55,187.41,187.55,668600000.0
2008-09-17 16:41:00,187.565,187.57,187.54,187.56,1005600000.0
2008-09-17 16:42:00,187.56,187.755,187.56,187.75,482400002.0
2008-09-17 16:43:00,187.75,187.82,187.71,187.81,395080000.0
2008-09-17 16:44:00,187.815,187.975,187.8,187.91,232040000.0
2008-09-17 16:45:00,187.91,187.955,187.765,187.775,336000000.0
2008-09-17 16:46:00,187.77,187.905,187.77,187.89,269720000.0
2008-09-17 16:47:00,187.89,188.02,187.88,187.94,648000001.0
2008-09-17 16:48:00,187.9,188.005,187.875,187.94,801800001.0
2008-09-17 16:49:00,187.94,188.155,187.94,188.055,427400000.0
2008-09-17 16:50:00,188.05,188.085,187.885,187.94,304800001.0
2008-09-17 16:51:00,187.945,187.99,187.875,187.91,545400000.0
2008-09-17 16:52:00,187.905,187.91,187.85,187.91,489600000.0
2008-09-17 16:53:00,187.92,187.94,187.865,187.91,434000000.0
2008-09-17 16:54:00,187.92,188.045,187.91,188.03,207000000.0
2008-09-17 16:55:00,188.02,188.03,187.825,187.99,228800000.0
2008-09-17 16:56:00,187.98,187.99,187.91,187.965,165600000.0
2008-09-17 16:57:00,187.98,188.015,187.9,187.93,188000000.0
2008-09-17 16:58:00,187.93,187.97,187.91,187.92,188800000.0
2008-09-17 16:59:00,187.93,188.07,187.93,188.07,725400001.0
2008-09-17 17:00:00,188.07,188.135,188.05,188.05,482400001.0
2008-09-17 17:01:00,188.05,188.05,187.915,187.99,449400000.0
2008-09-17 17:02:00,188.01,188.125,187.945,188.06,542600000.0
2008-09-17 17:03:00,188.07,188.075,187.94,187.99,505599998.0
2008-09-17 17:04:00,187.99,187.99,187.805,187.85,403400000.0
2008-09-17 17:05:00,187.85,187.875,187.79,187.815,351200000.0
2008-09-17 17:06:00,187.795,187.87,187.785,187.8,396000000.0
2008-09-17 17:07:00,187.8,187.8,187.725,187.725,337800000.0
2008-09-17 17:08:00,187.725,187.735,187.415,187.5,455400000.0
2008-09-17 17:09:00,187.5,187.625,187.5,187.555,664000000.0
2008-09-17 17:10:00,187.56,187.7,187.56,187.605,317600000.0
2008-09-17 17:11:00,187.605,187.645,187.44,187.49,594000000.0
2008-09-17 17:12:00,187.47,187.49,187.35,187.47,1203199995.0
2008-09-17 17:13:00,187.47,188.2,187.47,188.06,588799999.0
2008-09-17 17:14:00,188.045,188.14,187.935,187.94,447200000.0
2008-09-17 17:15:00,187.94,187.94,187.815,187.87,459000000.0
2008-09-17 17:16:00,187.87,187.93,187.805,187.88,303000000.0
2008-09-17 17:17:00,187.88,187.995,187.88,187.99,342800000.0
2008-09-17 17:18:00,187.99,188.16,187.985,188.055,797999997.0
2008-09-17 17:19:00,188.05,188.06,187.73,187.77,705000000.0
2008-09-17 17:20:00,187.76,187.775,187.68,187.775,242900000.0
2008-09-17 17:21:00,187.785,187.86,187.71,187.71,545200000.0
2008-09-17 17:22:00,187.7,187.7,187.52,187.595,537800000.0
2008-09-17 17:23:00,187.61,187.75,187.59,187.74,353400000.0
2008-09-17 17:24:00,187.75,187.9,187.715,187.89,306000000.0
2008-09-17 17:25:00,187.9,187.9,187.625,187.695,726200000.0
2008-09-17 17:26:00,187.71,187.74,187.635,187.65,478200000.0
2008-09-17 17:27:00,187.65,187.69,187.575,187.69,421000000.0
2008-09-17 17:28:00,187.69,187.69,187.3,187.3,952200002.0
2008-09-17 17:29:00,187.315,187.465,187.17,187.445,315000000.0
2008-09-17 17:30:00,187.45,187.47,187.26,187.28,499600000.0
2008-09-17 17:31:00,187.295,187.38,187.235,187.235,363400000.0
2008-09-17 17:32:00,187.24,187.37,187.24,187.36,302400000.0
2008-09-17 17:33:00,187.36,187.465,187.36,187.46,567800003.0
2008-09-17 17:34:00,187.46,187.505,187.395,187.46,719999998.0
2008-09-17 17:35:00,187.46,187.49,187.29,187.35,1710599999.0
2008-09-17 17:36:00,187.34,187.59,187.34,187.58,598200000.0
2008-09-17 17:37:00,187.59,187.63,187.415,187.48,491000000.0
2008-09-17 17:38:00,187.47,187.545,187.435,187.51,469399995.0
2008-09-17 17:39:00,187.51,187.73,187.455,187.7,447000002.0
2008-09-17 17:40:00,187.7,187.8,187.61,187.67,261000000.0
2008-09-17 17:41:00,187.67,187.67,187.45,187.49,251500000.0
2008-09-17 17:42:00,187.51,187.685,187.51,187.6,291000000.0
2008-09-17 17:43:00,187.615,187.64,187.51,187.555,941800000.0
2008-09-17 17:44:00,187.555,187.58,187.515,187.56,1097999998.0
2008-09-17 17:45:00,187.56,187.67,187.43,187.43,675300000.0
2008-09-17 17:46:00,187.45,187.56,187.42,187.56,736400000.0
2008-09-17 17:47:00,187.57,187.605,187.54,187.54,730600000.0
2008-09-17 17:48:00,187.58,187.58,187.465,187.47,592200000.0
2008-09-17 17:49:00,187.5,187.565,187.46,187.51,511800000.0
2008-09-17 17:50:00,187.51,187.51,187.365,187.38,482200001.0
2008-09-17 17:51:00,187.38,187.42,187.26,187.27,502700001.0
2008-09-17 17:52:00,187.32,187.32,187.235,187.29,333800000.0
2008-09-17 17:53:00,187.29,187.37,187.275,187.29,310600000.0
2008-09-17 17:54:00,187.25,187.48,187.25,187.48,450999998.0
2008-09-17 17:55:00,187.475,187.48,187.38,187.46,369000000.0
2008-09-17 17:56:00,187.46,187.47,187.45,187.45,157200000.0
2008-09-17 17:57:00,187.45,187.465,187.31,187.37,327200000.0
2008-09-17 17:58:00,187.36,187.37,187.27,187.28,218800000.0
2008-09-17 17:59:00,187.28,187.36,187.25,187.29,554999999.0
2008-09-17 18:00:00,187.29,187.35,187.29,187.33,198600000.0
2008-09-17 18:01:00,187.33,187.395,187.26,187.29,417800000.0
2008-09-17 18:02:00,187.27,187.27,187.17,187.195,738200006.0
2008-09-17 18:03:00,187.195,187.245,187.045,187.12,647800006.0
2008-09-17 18:04:00,187.135,187.135,186.985,187.0,771200000.0
2008-09-17 18:05:00,187.0,187.0,186.855,186.955,513400000.0
2008-09-17 18:06:00,186.95,187.04,186.925,186.98,535300000.0
2008-09-17 18:07:00,186.98,187.01,186.87,186.945,572600002.0
2008-09-17 18:08:00,186.925,187.045,186.925,186.99,264000000.0
2008-09-17 18:09:00,186.99,187.14,186.99,187.115,570400000.0
2008-09-17 18:10:00,187.115,187.19,187.115,187.18,204600000.0
2008-09-17 18:11:00,187.155,187.24,187.14,187.24,467200000.0
2008-09-17 18:12:00,187.24,187.285,187.185,187.265,640400000.0
2008-09-17 18:13:00,187.27,187.27,187.165,187.22,531600000.0
2008-09-17 18:14:00,187.22,187.325,187.21,187.32,530000001.0
2008-09-17 18:15:00,187.33,187.37,187.325,187.36,705999999.0
2008-09-17 18:16:00,187.38,187.44,187.295,187.31,611400001.0
2008-09-17 18:17:00,187.31,187.32,187.155,187.225,662000000.0
2008-09-17 18:18:00,187.225,187.24,187.025,187.09,598000000.0
2008-09-17 18:19:00,187.09,187.13,186.975,187.13,331800000.0
2008-09-17 18:20:00,187.13,187.195,187.12,187.19,304800001.0
2008-09-17 18:21:00,187.19,187.26,187.19,187.24,456600001.0
2008-09-17 18:22:00,187.25,187.315,187.245,187.26,134400000.0
2008-09-17 18:23:00,187.265,187.295,187.215,187.25,256200000.0
2008-09-17 18:24:00,187.25,187.35,187.25,187.33,152600000.0
2008-09-17 18:25:00,187.33,187.33,187.135,187.25,439200000.0
2008-09-17 18:26:00,187.26,187.325,187.22,187.285,382200000.0
2008-09-17 18:27:00,187.3,187.3,187.085,187.12,1536200020.0
2008-09-17 18:28:00,187.12,187.12,186.97,187.02,1620599989.0
2008-09-17 18:29:00,187.02,187.045,186.96,187.01,1981599999.0
2008-09-17 18:30:00,187.01,187.15,186.995,187.01,605400000.0
2008-09-17 18:31:00,187.04,187.12,186.965,187.1,647200000.0
2008-09-17 18:32:00,187.1,187.165,187.025,187.14,369200000.0
2008-09-17 18:33:00,187.14,187.28,187.1,187.26,291000000.0
2008-09-17 18:34:00,187.25,187.28,187.2,187.24,258600000.0
2008-09-17 18:35:00,187.24,187.38,187.235,187.36,429400001.0
2008-09-17 18:36:00,187.36,187.425,187.35,187.42,619000000.0
2008-09-17 18:37:00,187.42,187.45,187.35,187.45,886200004.0
2008-09-17 18:38:00,187.45,187.485,187.425,187.48,395899000.0
2008-09-17 18:39:00,187.48,187.53,187.44,187.52,304600000.0
2008-09-17 18:40:00,187.52,187.62,187.49,187.6,247400000.0
2008-09-17 18:41:00,187.61,187.78,187.6,187.765,643033001.0
2008-09-17 18:42:00,187.765,187.885,187.745,187.88,303300001.0
2008-09-17 18:43:00,187.87,187.96,187.87,187.91,357800002.0
2008-09-17 18:44:00,187.915,187.925,187.865,187.91,257652000.0
2008-09-17 18:45:00,187.91,187.96,187.765,187.945,350820000.0
2008-09-17 18:46:00,187.95,187.985,187.945,187.97,80400000.0
2008-09-17 18:47:00,187.97,188.095,187.97,188.02,228000000.0
2008-09-17 18:48:00,188.035,188.145,188.035,188.145,104956000.0
2008-09-17 18:49:00,188.15,188.165,188.02,188.125,219500000.0
2008-09-17 18:50:00,188.12,188.125,187.915,187.93,464578000.0
2008-09-17 18:51:00,187.93,187.93,187.81,187.87,263078000.0
2008-09-17 18:52:00,187.88,187.97,187.81,187.97,769356000.0
2008-09-17 18:53:00,187.98,188.065,187.975,188.065,224200000.0
2008-09-17 18:54:00,188.07,188.13,188.07,188.125,398000000.0
2008-09-17 18:55:00,188.14,188.315,188.14,188.27,449300000.0
2008-09-17 18:56:00,188.27,188.27,188.215,188.27,421000000.0
2008-09-17 18:57:00,188.27,188.27,188.14,188.18,1084400001.0
2008-09-17 18:58:00,188.19,188.2,188.105,188.12,657600000.0
2008-09-17 18:59:00,188.12,188.125,188.08,188.12,634278000.0
2008-09-17 19:00:00,188.12,188.12,188.025,188.09,1287277999.0
2008-09-17 19:01:00,188.04,188.12,188.04,188.085,394799999.0
2008-09-17 19:02:00,188.09,188.355,188.09,188.355,168700000.0
2008-09-17 19:03:00,188.365,188.63,188.365,188.63,185300000.0
2008-09-17 19:04:00,188.64,188.71,188.63,188.67,246000000.0
2008-09-17 19:05:00,188.67,188.67,188.485,188.515,268234000.0
2008-09-17 19:06:00,188.51,188.74,188.51,188.71,214000000.0
2008-09-17 19:07:00,188.72,188.79,188.72,188.765,168900000.0
2008-09-17 19:08:00,188.755,188.92,188.755,188.92,201500000.0
2008-09-17 19:09:00,188.92,188.925,188.66,188.73,559000000.0
2008-09-17 19:10:00,188.745,188.85,188.725,188.81,365500001.0
2008-09-17 19:11:00,188.81,188.82,188.695,188.785,638399993.0
2008-09-17 19:12:00,188.8,188.83,188.685,188.7,648400000.0
2008-09-17 19:13:00,188.7,188.735,188.68,188.73,239600000.0
2008-09-17 19:14:00,188.73,188.76,188.6,188.61,799000000.0
2008-09-17 19:15:00,188.61,188.64,188.515,188.61,486400000.0
2008-09-17 19:16:00,188.59,188.64,188.58,188.62,382400000.0
2008-09-17 19:17:00,188.62,188.62,188.515,188.555,1015400002.0
2008-09-17 19:18:00,188.555,188.57,188.455,188.555,854000001.0
2008-09-17 19:19:00,188.53,188.79,188.53,188.73,275300000.0
2008-09-17 19:20:00,188.75,188.89,188.72,188.865,202200000.0
2008-09-17 19:21:00,188.87,189.065,188.85,189.025,232900000.0
2008-09-17 19:22:00,189.02,189.16,188.945,189.16,320100000.0
2008-09-17 19:23:00,189.145,189.145,188.9,189.015,352700000.0
2008-09-17 19:24:00,189.01,189.145,188.955,189.135,310800000.0
2008-09-17 19:25:00,189.15,189.49,189.15,189.435,291400000.0
2008-09-17 19:26:00,189.45,189.455,189.26,189.26,307000000.0
2008-09-17 19:27:00,189.255,189.32,189.185,189.26,401400000.0
2008-09-17 19:28:00,189.25,189.25,189.085,189.14,383800000.0
2008-09-17 19:29:00,189.14,189.18,188.92,188.92,388200000.0
2008-09-17 19:30:00,188.905,189.025,188.905,189.0,412400000.0
2008-09-17 19:31:00,189.01,189.14,188.995,189.085,283200000.0
2008-09-17 19:32:00,189.09,189.095,188.965,189.055,481200000.0
2008-09-17 19:33:00,189.055,189.11,188.935,188.96,172100000.0
2008-09-17 19:34:00,188.96,189.02,188.96,188.99,551400000.0
2008-09-17 19:35:00,188.99,188.99,188.885,188.93,470200000.0
2008-09-17 19:36:00,188.945,189.035,188.87,188.985,333800000.0
2008-09-17 19:37:00,189.055,189.14,188.97,188.98,352800000.0
2008-09-17 19:38:00,188.98,188.98,188.85,188.88,671200001.0
2008-09-17 19:39:00,188.89,189.09,188.86,189.09,369399999.0
2008-09-17 19:40:00,189.09,189.14,189.09,189.13,599200000.0
2008-09-17 19:41:00,189.13,189.13,188.95,189.09,605200000.0
2008-09-17 19:42:00,189.065,189.51,189.065,189.46,526000000.0
2008-09-17 19:43:00,189.49,189.59,189.33,189.59,477600000.0
2008-09-17 19:44:00,189.6,189.7,189.52,189.52,604000000.0
2008-09-17 19:45:00,189.52,189.63,189.44,189.6,255600000.0
2008-09-17 19:46:00,189.6,189.605,189.385,189.41,497600000.0
2008-09-17 19:47:00,189.41,189.58,189.4,189.44,254500000.0
2008-09-17 19:48:00,189.46,189.47,189.38,189.46,68300000.0
2008-09-17 19:49:00,189.46,189.46,189.26,189.26,347000000.0
2008-09-17 19:50:00,189.28,189.28,189.17,189.27,102200000.0
2008-09-17 19:51:00,189.245,189.43,189.235,189.41,383800000.0
2008-09-17 19:52:00,189.41,189.535,189.41,189.465,350000000.0
2008-09-17 19:53:00,189.47,189.61,189.46,189.59,221000000.0
2008-09-17 19:54:00,189.59,189.615,189.49,189.51,668100000.0
2008-09-17 19:55:00,189.49,189.51,189.31,189.365,400800000.0
2008-09-17 19:56:00,189.37,189.385,189.28,189.34,937200000.0
2008-09-17 19:57:00,189.34,189.485,189.34,189.48,1042400000.0
2008-09-17 19:58:00,189.48,189.575,189.39,189.42,337600000.0
2008-09-17 19:59:00,189.42,189.42,189.25,189.39,211000000.0
2008-09-17 20:00:00,189.385,189.565,189.35,189.56,910200000.0
2008-09-17 20:01:00,189.56,189.64,189.435,189.45,364000000.0
2008-09-17 20:02:00,189.46,189.55,189.46,189.55,409600000.0
2008-09-17 20:03:00,189.55,189.77,189.55,189.745,388600001.0
2008-09-17 20:04:00,189.765,189.83,189.575,189.62,850800000.0
2008-09-17 20:05:00,189.62,189.765,189.62,189.7,1142000000.0
2008-09-17 20:06:00,189.7,189.77,189.68,189.75,953400000.0
2008-09-17 20:07:00,189.75,189.75,189.635,189.71,845999998.0
2008-09-17 20:08:00,189.71,189.71,189.575,189.63,1301199999.0
2008-09-17 20:09:00,189.63,189.68,189.625,189.68,1502400001.0
2008-09-17 20:10:00,189.69,189.74,189.69,189.74,384600000.0
2008-09-17 20:11:00,189.74,189.81,189.67,189.68,367700000.0
2008-09-17 20:12:00,189.68,189.735,189.67,189.71,425400000.0
2008-09-17 20:13:00,189.71,189.74,189.65,189.695,335600000.0
2008-09-17 20:14:00,189.65,189.685,189.56,189.63,749299999.0
2008-09-17 20:15:00,189.645,189.73,189.6,189.72,215800000.0
2008-09-17 20:16:00,189.705,189.77,189.68,189.73,171400000.0
2008-09-17 20:17:00,189.73,189.97,189.71,189.935,431900003.0
2008-09-17 20:18:00,189.935,189.965,189.815,189.91,493300000.0
2008-09-17 20:19:00,189.92,190.2,189.92,190.155,208000000.0
2008-09-17 20:20:00,190.145,190.23,190.08,190.12,273400000.0
2008-09-17 20:21:00,190.12,190.225,190.025,190.225,314200000.0
2008-09-17 20:22:00,190.23,190.285,190.105,190.19,360400000.0
2008-09-17 20:23:00,190.195,190.35,190.115,190.18,506200000.0
2008-09-17 20:24:00,190.19,190.43,190.19,190.43,276000000.0
2008-09-17 20:25:00,190.42,190.42,190.22,190.295,508600000.0
2008-09-17 20:26:00,190.275,190.295,190.17,190.27,199200000.0
2008-09-17 20:27:00,190.245,190.43,190.2,190.38,307600000.0
2008-09-17 20:28:00,190.39,190.525,190.38,190.485,305800000.0
2008-09-17 20:29:00,190.48,190.61,190.475,190.525,240200000.0
2008-09-17 20:30:00,190.53,190.625,190.53,190.59,151800000.0
2008-09-17 20:31:00,190.59,190.59,190.47,190.53,150000000.0
2008-09-17 20:32:00,190.53,190.53,190.38,190.46,276800000.0
2008-09-17 20:33:00,190.45,190.695,190.435,190.645,253200000.0
2008-09-17 20:34:00,190.675,190.78,190.655,190.71,315600000.0
2008-09-17 20:35:00,190.72,190.79,190.67,190.745,504200000.0
2008-09-17 20:36:00,190.75,190.75,190.62,190.71,386299999.0
2008-09-17 20:37:00,190.685,190.75,190.55,190.75,506600000.0
2008-09-17 20:38:00,190.75,191.08,190.735,191.055,409000000.0
2008-09-17 20:39:00,191.065,191.17,191.01,191.15,238200000.0
2008-09-17 20:40:00,191.16,191.16,190.87,190.925,981100000.0
2008-09-17 20:41:00,190.925,191.03,190.865,190.995,536800000.0
2008-09-17 20:42:00,190.995,191.01,190.955,190.97,1116200000.0
2008-09-17 20:43:00,191.01,191.13,190.885,191.11,1240700002.0
2008-09-17 20:44:00,191.125,191.355,191.125,191.25,257600000.0
2008-09-17 20:45:00,191.25,191.38,191.2,191.2,804399999.0
2008-09-17 20:46:00,191.22,191.57,191.22,191.54,990899997.0
2008-09-17 20:47:00,191.53,191.69,191.53,191.605,824699992.0
2008-09-17 20:48:00,191.61,191.61,191.355,191.47,963000037.0
2008-09-17 20:49:00,191.47,191.56,191.36,191.535,477800000.0
2008-09-17 20:50:00,191.485,191.56,191.21,191.27,348900001.0
2008-09-17 20:51:00,191.285,191.4,191.27,191.36,169000000.0
2008-09-17 20:52:00,191.36,191.36,191.25,191.28,145800000.0
2008-09-17 20:53:00,191.27,191.315,191.215,191.28,375600000.0
2008-09-17 20:54:00,191.29,191.335,191.27,191.31,216000000.0
2008-09-17 20:55:00,191.31,191.35,191.28,191.29,193200000.0
2008-09-17 20:56:00,191.29,191.29,191.18,191.285,219600000.0
2008-09-17 20:57:00,191.28,191.33,191.17,191.195,403200000.0
2008-09-17 20:58:00,191.22,191.405,191.175,191.395,198500000.0
2008-09-17 20:59:00,191.415,192.025,191.39,191.995,272800000.0
2008-09-17 21:00:00,192.0,192.025,191.72,191.81,484399999.0
2008-09-17 21:01:00,191.81,191.84,191.725,191.81,842599996.0
2008-09-17 21:02:00,191.81,191.81,191.61,191.77,445800000.0
2008-09-17 21:03:00,191.77,191.78,191.67,191.74,419000000.0
2008-09-17 21:04:00,191.75,191.85,191.535,191.62,630999999.0
2008-09-17 21:05:00,191.62,191.62,191.46,191.47,530999999.0
2008-09-17 21:06:00,191.47,191.54,191.39,191.525,346199999.0
2008-09-17 21:07:00,191.54,191.54,191.39,191.505,399400000.0
2008-09-17 21:08:00,191.485,191.615,191.475,191.59,208600000.0
2008-09-17 21:09:00,191.59,191.665,191.495,191.51,316700000.0
2008-09-17 21:10:00,191.5,191.6,191.49,191.57,303400000.0
2008-09-17 21:11:00,191.595,191.68,191.49,191.54,651199999.0
2008-09-17 21:12:00,191.54,191.605,191.52,191.605,145300000.0
2008-09-17 21:13:00,191.585,191.665,191.555,191.64,114800000.0
2008-09-17 21:14:00,191.635,191.665,191.595,191.61,310000000.0
2008-09-17 21:15:00,191.61,191.63,191.48,191.61,159800000.0
2008-09-17 21:16:00,191.57,191.61,191.44,191.49,690400000.0
2008-09-17 21:17:00,191.49,191.49,191.24,191.36,704500000.0
2008-09-17 21:18:00,191.375,191.425,191.36,191.41,221300000.0
2008-09-17 21:19:00,191.41,191.44,191.305,191.375,382100001.0
2008-09-17 21:20:00,191.38,191.38,191.15,191.16,376200000.0
2008-09-17 21:21:00,191.16,191.16,191.035,191.095,262800000.0
2008-09-17 21:22:00,191.1,191.11,190.985,191.0,392200000.0
2008-09-17 21:23:00,191.0,191.0,190.895,190.92,146600000.0
2008-09-17 21:24:00,190.92,191.005,190.9,190.98,539000000.0
2008-09-17 21:25:00,190.98,191.085,190.91,191.08,332000000.0
2008-09-17 21:26:00,191.08,191.14,190.98,191.13,711200000.0
2008-09-17 21:27:00,191.14,191.27,191.13,191.24,486599995.0
2008-09-17 21:28:00,191.23,191.255,191.195,191.24,570000001.0
2008-09-17 21:29:00,191.255,191.27,191.19,191.2,1154299969.0
2008-09-17 21:30:00,191.2,191.23,190.995,191.06,1004800002.0
2008-09-17 21:31:00,191.06,191.06,190.605,190.8,715500001.0
2008-09-17 21:32:00,190.8,190.835,190.605,190.605,338400000.0
2008-09-17 21:33:00,190.565,190.845,190.565,190.8,140800000.0
2008-09-17 21:34:00,190.8,190.8,190.8,190.8,18000000.0
2008-09-17 21:35:00,190.8,190.8,190.645,190.67,178200000.0
2008-09-17 21:36:00,190.68,190.73,190.49,190.585,999099995.0
2008-09-17 21:37:00,190.59,190.67,190.455,190.48,559300000.0
2008-09-17 21:38:00,190.48,190.48,190.44,190.45,202000000.0
2008-09-17 21:39:00,190.45,190.53,190.45,190.505,296800003.0
2008-09-17 21:40:00,190.51,190.6,190.51,190.6,203000000.0
2008-09-17 21:41:00,190.61,190.705,190.605,190.7,162000000.0
2008-09-17 21:42:00,190.71,190.745,190.7,190.73,164400000.0
2008-09-17 21:43:00,190.73,190.8,190.73,190.8,219200000.0
2008-09-17 21:44:00,190.8,190.8,190.725,190.76,437000000.0
2008-09-17 21:45:00,190.77,190.79,190.695,190.72,584999981.0
2008-09-17 21:46:00,190.72,190.795,190.72,190.78,217800000.0
2008-09-17 21:47:00,190.795,190.88,190.785,190.82,259700000.0
2008-09-17 21:48:00,190.82,190.865,190.805,190.81,222800000.0
2008-09-17 21:49:00,190.82,190.865,190.805,190.83,232200000.0
2008-09-17 21:50:00,190.845,190.895,190.825,190.85,153000000.0
2008-09-17 21:51:00,190.85,190.85,190.85,190.85,8000000.0
2008-09-17 21:52:00,190.85,190.995,190.85,190.975,87400000.0
2008-09-17 21:53:00,190.98,191.025,190.955,191.005,210600000.0
2008-09-17 21:54:00,191.01,191.01,190.99,191.01,11500000.0
2008-09-17 21:55:00,190.99,190.99,190.89,190.95,172300000.0
2008-09-17 21:56:00,190.95,190.955,190.895,190.92,182800000.0
2008-09-17 21:57:00,190.915,190.925,190.77,190.83,262600000.0
2008-09-17 21:58:00,190.83,190.875,190.82,190.86,260200000.0
2008-09-17 21:59:00,190.86,190.86,190.725,190.79,493000000.0
2008-09-17 22:00:00,190.72,190.8,190.645,190.69,731200000.0
2008-09-17 22:01:00,190.69,190.85,190.69,190.74,534800000.0
2008-09-17 22:02:00,190.74,190.85,190.74,190.8,244700000.0
2008-09-17 22:03:00,190.8,190.89,190.8,190.89,163600000.0
2008-09-17 22:04:00,190.89,190.89,190.825,190.84,176000000.0
2008-09-17 22:05:00,190.84,190.84,190.84,190.84,36000000.0
2008-09-17 22:06:00,190.855,190.855,190.835,190.84,21600000.0
2008-09-17 22:07:00,190.85,190.895,190.84,190.895,61200000.0
2008-09-17 22:08:00,190.89,190.94,190.84,190.94,194800000.0
2008-09-17 22:09:00,190.94,190.94,190.82,190.895,91800000.0
2008-09-17 22:10:00,190.875,190.88,190.79,190.87,83400000.0
2008-09-17 22:11:00,190.875,190.875,190.77,190.805,96600000.0
2008-09-17 22:12:00,190.8,190.825,190.76,190.78,298000000.0
2008-09-17 22:13:00,190.79,190.955,190.79,190.935,178600000.0
2008-09-17 22:14:00,190.915,191.01,190.915,190.97,601400000.0
2008-09-17 22:15:00,190.97,190.97,190.95,190.97,842000000.0
2008-09-17 22:16:00,190.97,190.97,190.77,190.86,663399998.0
2008-09-17 22:17:00,190.93,190.93,190.83,190.86,311000000.0
2008-09-17 22:18:00,190.86,190.87,190.85,190.87,197800000.0
2008-09-17 22:19:00,190.88,190.88,190.87,190.87,91200000.0
2008-09-17 22:20:00,190.87,190.87,190.625,190.685,328800000.0
2008-09-17 22:21:00,190.685,190.7,190.625,190.64,290000000.0
2008-09-17 22:22:00,190.64,190.665,190.485,190.57,462800000.0
2008-09-17 22:23:00,190.49,190.54,190.46,190.48,103000000.0
2008-09-17 22:24:00,190.48,190.48,190.47,190.47,342000000.0
2008-09-17 22:25:00,190.47,190.51,190.47,190.49,427800000.0
2008-09-17 22:26:00,190.49,190.49,190.415,190.47,566500000.0
2008-09-17 22:27:00,190.47,190.49,190.215,190.26,536400002.0
2008-09-17 22:28:00,190.26,190.27,190.205,190.205,342800000.0
2008-09-17 22:29:00,190.205,190.22,190.135,190.15,292200000.0
2008-09-17 22:30:00,190.15,190.205,190.065,190.09,506400000.0
2008-09-17 22:31:00,190.09,190.095,190.09,190.09,44800000.0
2008-09-17 22:32:00,190.09,190.19,190.08,190.18,476199995.0
2008-09-17 22:33:00,190.18,190.465,190.18,190.44,255600000.0
2008-09-17 22:34:00,190.44,190.44,190.415,190.43,518000000.0
2008-09-17 22:35:00,190.44,190.44,190.23,190.27,1291300000.0
2008-09-17 22:36:00,190.3,190.33,190.25,190.32,504799998.0
2008-09-17 22:37:00,190.32,190.32,190.06,190.15,634000000.0
2008-09-17 22:38:00,190.16,190.17,190.1,190.16,736600001.0
2008-09-17 22:39:00,190.16,190.2,190.085,190.1,373800000.0
2008-09-17 22:40:00,190.115,190.22,190.095,190.16,103000000.0
2008-09-17 22:41:00,190.16,190.2,190.155,190.19,77400000.0
2008-09-17 22:42:00,190.27,190.27,190.17,190.17,44800000.0
2008-09-17 22:43:00,190.19,190.29,190.17,190.2,139999999.0
2008-09-17 22:44:00,190.17,190.29,190.17,190.19,822299994.0
2008-09-17 22:45:00,190.19,190.195,190.05,190.09,375800000.0
2008-09-17 22:46:00,190.105,190.165,190.09,190.14,66600000.0
2008-09-17 22:47:00,190.135,190.135,190.03,190.04,134800000.0
2008-09-17 22:48:00,190.04,190.04,190.04,190.04,150000000.0
2008-09-17 22:49:00,190.04,190.04,189.985,190.025,254000000.0
2008-09-17 22:50:00,190.0,190.025,189.975,190.0,276000000.0
2008-09-17 22:51:00,190.0,190.04,189.99,190.03,178199999.0
2008-09-17 22:52:00,190.03,190.05,190.0,190.05,230800000.0
2008-09-17 22:53:00,190.03,190.03,190.0,190.03,478000000.0
2008-09-17 22:54:00,190.03,190.03,189.99,189.99,640000000.0
2008-09-17 22:55:00,189.93,190.01,189.85,189.95,186000000.0
2008-09-17 22:56:00,189.98,190.005,189.98,190.005,186000000.0
2008-09-17 22:57:00,190.0,190.145,190.0,190.14,55800000.0
2008-09-17 22:58:00,190.13,190.13,190.13,190.13,27000000.0
2008-09-17 22:59:00,190.145,190.155,190.14,190.155,6000000.0
2008-09-17 23:00:00,190.125,190.13,190.02,190.04,117400000.0
2008-09-17 23:01:00,190.04,190.13,190.04,190.13,74400000.0
2008-09-17 23:02:00,190.13,190.13,190.13,190.13,60000000.0
2008-09-17 23:03:00,190.13,190.13,190.04,190.13,264800000.0
2008-09-17 23:04:00,190.13,190.13,190.02,190.04,125600000.0
2008-09-17 23:05:00,190.04,190.04,189.88,189.9,107200000.0
2008-09-17 23:06:00,189.9,189.9,189.9,189.9,216000000.0
2008-09-17 23:07:00,189.9,190.02,189.88,189.9,170400000.0
2008-09-17 23:08:00,189.9,189.9,189.65,189.68,412000000.0
2008-09-17 23:09:00,189.68,189.68,189.555,189.605,648000000.0
2008-09-17 23:10:00,189.62,189.62,189.06,189.195,1304400000.0
2008-09-17 23:11:00,189.2,189.34,189.07,189.11,194600000.0
2008-09-17 23:12:00,189.105,189.18,189.105,189.18,24600000.0
2008-09-17 23:13:00,189.18,189.235,189.17,189.21,77000000.0
2008-09-17 23:14:00,189.19,189.31,189.19,189.31,159600000.0
2008-09-17 23:15:00,189.335,189.355,189.22,189.34,145800000.0
2008-09-17 23:16:00,189.35,189.395,189.29,189.335,60400000.0
2008-09-17 23:17:00,189.37,189.435,189.37,189.385,29400000.0
2008-09-17 23:18:00,189.4,189.425,189.4,189.41,43200000.0
2008-09-17 23:19:00,189.42,189.495,189.4,189.41,290400000.0
2008-09-17 23:20:00,189.41,189.41,189.38,189.38,98400000.0
2008-09-17 23:21:00,189.385,189.395,189.375,189.38,108000000.0
2008-09-17 23:22:00,189.38,189.38,189.36,189.38,272799999.0
2008-09-17 23:23:00,189.38,189.38,189.38,189.38,108000000.0
2008-09-17 23:24:00,189.38,189.38,189.13,189.16,322000001.0
2008-09-17 23:25:00,189.175,189.225,189.165,189.17,186000000.0
2008-09-17 23:26:00,189.17,189.17,189.025,189.17,134800000.0
2008-09-17 23:27:00,189.17,189.19,189.15,189.15,247000000.0
2008-09-17 23:28:00,189.18,189.19,189.155,189.185,64800000.0
2008-09-17 23:29:00,189.18,189.18,188.98,189.01,505400001.0
2008-09-17 23:30:00,189.01,189.01,188.9,188.985,75500000.0
2008-09-17 23:31:00,189.0,189.0,188.885,188.92,184000000.0
2008-09-17 23:32:00,188.92,188.965,188.905,188.905,31000000.0
2008-09-17 23:33:00,188.925,188.995,188.915,188.975,62500000.0
2008-09-17 23:34:00,188.99,189.06,188.935,189.025,20800000.0
2008-09-17 23:35:00,189.025,189.06,188.995,189.015,41400000.0
2008-09-17 23:36:00,189.02,189.06,189.0,189.06,57700000.0
2008-09-17 23:37:00,189.055,189.09,189.01,189.085,42500000.0
2008-09-17 23:38:00,189.1,189.1,189.07,189.08,13800000.0
2008-09-17 23:39:00,189.06,189.48,189.06,189.48,102900000.0
2008-09-17 23:40:00,189.405,189.48,189.405,189.48,15200000.0
2008-09-17 23:41:00,189.47,189.57,189.47,189.57,118000000.0
2008-09-17 23:42:00,189.57,189.605,189.57,189.57,138200000.0
2008-09-17 23:43:00,189.58,189.58,189.545,189.55,16200000.0
2008-09-17 23:44:00,189.55,189.58,189.325,189.35,97700000.0
2008-09-17 23:45:00,189.34,189.545,189.34,189.4,53200000.0
2008-09-17 23:46:00,189.405,189.435,189.325,189.325,24800000.0
2008-09-17 23:47:00,189.345,189.51,189.34,189.36,26600000.0
2008-09-17 23:48:00,189.38,189.38,189.335,189.335,26400000.0
2008-09-17 23:49:00,189.34,189.36,189.295,189.32,254000000.0
2008-09-17 23:50:00,189.32,189.32,189.32,189.32,292800004.0
2008-09-17 23:51:00,189.32,189.36,189.295,189.325,55400000.0
2008-09-17 23:52:00,189.31,189.325,189.31,189.325,176200000.0
2008-09-17 23:53:00,189.34,189.345,189.31,189.325,171000001.0
2008-09-17 23:54:00,189.335,189.385,189.285,189.35,177800001.0
2008-09-17 23:55:00,189.35,189.35,189.35,189.35,96000000.0
2008-09-17 23:56:00,189.35,189.35,189.35,189.35,504000000.0
2008-09-17 23:57:00,189.35,189.35,189.275,189.28,97599998.0
2008-09-17 23:58:00,189.35,189.35,189.26,189.35,366869999.0
2008-09-17 23:59:00,189.35,189.35,189.24,189.24,80999999.0
2008-09-18 00:00:00,189.24,189.25,189.22,189.25,246400008.0
2008-09-18 00:01:00,189.25,189.305,189.215,189.265,222799999.0
2008-09-18 00:02:00,189.285,189.295,189.28,189.28,140200000.0
2008-09-18 00:03:00,189.28,189.34,189.28,189.335,39200000.0
2008-09-18 00:04:00,189.35,189.465,189.31,189.455,109200000.0
2008-09-18 00:05:00,189.46,189.62,189.385,189.615,67470000.0
2008-09-18 00:06:00,189.62,189.63,189.6,189.6,54400000.0
2008-09-18 00:07:00,189.605,189.68,189.605,189.66,37200000.0
2008-09-18 00:08:00,189.635,189.635,189.61,189.61,36000000.0
2008-09-18 00:09:00,189.61,189.625,189.605,189.61,118200004.0
2008-09-18 00:10:00,189.61,189.61,189.6,189.6,116000000.0
2008-09-18 00:11:00,189.6,189.6,189.57,189.6,154400000.0
2008-09-18 00:12:00,189.6,189.61,189.5,189.59,217199999.0
2008-09-18 00:13:00,189.49,189.59,189.49,189.52,120600003.0
2008-09-18 00:14:00,189.59,189.59,189.49,189.5,58199999.0
2008-09-18 00:15:00,189.5,189.5,189.445,189.5,178200000.0
2008-09-18 00:16:00,189.505,189.505,189.49,189.49,29400000.0
2008-09-18 00:17:00,189.505,189.51,189.49,189.49,384000005.0
2008-09-18 00:18:00,189.49,189.51,189.48,189.49,473400000.0
2008-09-18 00:19:00,189.49,189.49,189.49,189.49,300000000.0
2008-09-18 00:20:00,189.49,189.49,189.49,189.49,30000000.0
2008-09-18 00:21:00,189.49,189.49,189.49,189.49,420000000.0
2008-09-18 00:22:00,189.49,189.49,189.43,189.435,386000000.0
2008-09-18 00:23:00,189.43,189.44,189.365,189.38,133600000.0
2008-09-18 00:24:00,189.38,189.43,189.28,189.28,119000000.0
2008-09-18 00:25:00,189.3,189.3,189.3,189.3,18000000.0
2008-09-18 00:26:00,189.3,189.3,189.26,189.3,19100000.0
2008-09-18 00:27:00,189.3,189.305,189.3,189.3,12000000.0
2008-09-18 00:28:00,189.3,189.3,189.28,189.285,28400000.0
2008-09-18 00:29:00,189.28,189.315,189.28,189.315,173400000.0
2008-09-18 00:30:00,190.438,190.446,190.436,190.436,5000000.0
2008-09-18 00:31:00,189.325,189.325,189.265,189.31,224400001.0
2008-09-18 00:32:00,189.31,189.33,189.305,189.31,232800002.0
2008-09-18 00:33:00,189.31,189.31,189.31,189.31,36000000.0
2008-09-18 00:34:00,189.31,189.31,189.305,189.305,15600000.0
2008-09-18 00:35:00,189.3,189.31,189.3,189.31,8400000.0
2008-09-18 00:36:00,189.31,189.31,189.31,189.31,26400000.0
2008-09-18 00:37:00,189.31,189.31,189.31,189.31,12000000.0
2008-09-18 00:38:00,189.31,189.31,189.31,189.31,6000000.0
2008-09-18 00:39:00,189.31,189.335,189.305,189.31,134400001.0
2008-09-18 00:40:00,189.31,189.31,189.31,189.31,24000000.0
2008-09-18 00:41:00,189.31,189.31,189.3,189.31,212000000.0
2008-09-18 00:42:00,189.31,189.31,189.31,189.31,204000000.0
2008-09-18 00:43:00,189.31,189.31,189.31,189.31,312000000.0
2008-09-18 00:44:00,189.315,189.32,189.31,189.31,106200000.0
2008-09-18 00:45:00,189.31,189.335,189.31,189.33,49200000.0
2008-09-18 00:46:00,189.32,189.33,189.32,189.33,138000000.0
2008-09-18 00:47:00,189.33,189.33,189.33,189.33,9000000.0
2008-09-18 00:48:00,189.33,189.33,189.33,189.33,18000000.0
2008-09-18 00:49:00,190.452,190.456,190.419,190.43,396000003.0
2008-09-18 00:50:00,189.33,189.33,189.33,189.33,30000000.0
2008-09-18 00:51:00,189.33,189.35,189.33,189.34,49200001.0
2008-09-18 00:52:00,189.33,189.37,189.33,189.36,58800000.0
2008-09-18 00:53:00,189.335,189.365,189.335,189.345,66600000.0
2008-09-18 00:54:00,189.345,189.455,189.345,189.435,57000000.0
2008-09-18 00:55:00,189.45,189.47,189.45,189.46,147600000.0
2008-09-18 00:56:00,189.46,189.46,189.46,189.46,24000000.0
2008-09-18 00:57:00,189.475,189.495,189.435,189.44,94800000.0
2008-09-18 00:58:00,189.455,189.455,189.44,189.44,134400000.0
2008-09-18 00:59:00,189.44,189.44,189.29,189.33,190000000.0
2008-09-18 01:00:00,189.33,189.33,189.33,189.33,291600000.0
2008-09-18 01:01:00,189.33,189.33,189.305,189.31,249200000.0
2008-09-18 01:02:00,189.325,189.38,189.31,189.38,199200004.0
2008-09-18 01:03:00,189.37,189.4,189.33,189.4,85800000.0
2008-09-18 01:04:00,189.4,189.46,189.385,189.46,54600000.0
2008-09-18 01:05:00,189.45,189.51,189.45,189.485,55000000.0
2008-09-18 01:06:00,189.49,189.505,189.455,189.47,89600000.0
2008-09-18 01:07:00,189.47,189.47,189.47,189.47,87000000.0
2008-09-18 01:08:00,189.42,189.476,189.406,189.463,105400000.0
2008-09-18 01:09:00,189.47,189.47,189.47,189.47,21000000.0
2008-09-18 01:10:00,189.47,189.47,189.345,189.38,553800000.0
2008-09-18 01:11:00,189.37,189.43,189.325,189.325,266999999.0
2008-09-18 01:12:00,189.315,189.435,189.315,189.4,108000000.0
2008-09-18 01:13:00,189.4,189.4,189.4,189.4,69000000.0
2008-09-18 01:14:00,189.415,189.415,189.415,189.415,3000000.0
2008-09-18 01:15:00,189.395,189.435,189.395,189.435,42000000.0
2008-09-18 01:16:00,189.44,189.445,189.36,189.435,96700000.0
2008-09-18 01:17:00,189.44,189.47,189.395,189.47,16400000.0
2008-09-18 01:18:00,189.425,189.44,189.425,189.435,35400000.0
2008-09-18 01:19:00,189.44,189.45,189.435,189.435,22200000.0
2008-09-18 01:20:00,189.435,189.435,189.435,189.435,13200000.0
2008-09-18 01:21:00,189.435,189.44,189.435,189.44,54000000.0
2008-09-18 01:22:00,189.435,189.46,189.435,189.44,36600000.0
2008-09-18 01:23:00,189.45,189.455,189.44,189.44,35400000.0
2008-09-18 01:24:00,189.445,189.45,189.44,189.44,53400000.0
2008-09-18 01:25:00,189.44,189.45,189.44,189.44,61200000.0
2008-09-18 01:26:00,189.44,189.44,189.29,189.29,260100000.0
2008-09-18 01:27:00,189.29,189.3,189.145,189.16,140400000.0
2008-09-18 01:28:00,189.16,189.16,189.16,189.16,2000000.0
2008-09-18 01:29:00,189.16,189.16,189.16,189.16,1000000.0
2008-09-18 01:30:00,189.16,189.16,189.16,189.16,25000000.0
2008-09-18 01:31:00,189.16,189.19,189.155,189.16,20800000.0
2008-09-18 01:32:00,189.175,189.19,189.155,189.19,27600000.0
2008-09-18 01:33:00,189.215,189.41,189.215,189.41,53400000.0
2008-09-18 01:34:00,189.38,189.475,189.34,189.385,124800000.0
2008-09-18 01:35:00,189.4,189.525,189.4,189.475,98300000.0
2008-09-18 01:36:00,189.475,189.52,189.47,189.52,79200000.0
2008-09-18 01:37:00,189.53,189.535,189.49,189.49,54600000.0
2008-09-18 01:38:00,189.5,189.66,189.495,189.66,150400000.0
2008-09-18 01:39:00,189.66,189.66,189.615,189.62,75600000.0
2008-09-18 01:40:00,189.62,189.73,189.61,189.69,154200000.0
2008-09-18 01:41:00,189.69,189.69,189.615,189.615,31200000.0
2008-09-18 01:42:00,189.63,189.64,189.63,189.63,17200000.0
2008-09-18 01:43:00,189.63,189.63,189.605,189.615,15700000.0
2008-09-18 01:44:00,189.62,189.62,189.5,189.52,72500000.0
2008-09-18 01:45:00,189.52,189.59,189.385,189.465,90000000.0
2008-09-18 01:46:00,189.47,189.47,189.43,189.45,118800000.0
2008-09-18 01:47:00,189.465,189.47,189.44,189.44,243000000.0
2008-09-18 01:48:00,189.44,189.44,189.24,189.26,435499997.0
2008-09-18 01:49:00,189.26,189.26,189.16,189.26,31800000.0
2008-09-18 01:50:00,189.26,189.26,189.19,189.26,23200000.0
2008-09-18 01:51:00,189.26,189.26,189.26,189.26,4800000.0
2008-09-18 01:52:00,189.26,189.31,189.26,189.29,88000000.0
2008-09-18 01:53:00,189.26,189.29,189.26,189.29,148800000.0
2008-09-18 01:54:00,189.29,189.29,189.25,189.26,170000000.0
2008-09-18 01:55:00,189.26,189.26,189.16,189.18,180800000.0
2008-09-18 01:56:00,189.18,189.2,189.18,189.18,66400000.0
2008-09-18 01:57:00,189.18,189.28,189.18,189.245,169800000.0
2008-09-18 01:58:00,189.25,189.3,189.235,189.235,92200000.0
2008-09-18 01:59:00,189.235,189.315,189.235,189.265,139000000.0
2008-09-18 02:00:00,189.295,189.325,189.255,189.31,371200000.0
2008-09-18 02:01:00,189.31,189.33,189.31,189.33,32800000.0
2008-09-18 02:02:00,189.33,189.33,189.275,189.275,400199981.0
2008-09-18 02:03:00,189.29,189.385,189.24,189.385,923399962.0
2008-09-18 02:04:00,189.39,189.415,189.355,189.39,170800000.0
2008-09-18 02:05:00,189.39,189.465,189.39,189.465,83800000.0
2008-09-18 02:06:00,189.48,189.575,189.455,189.55,135400000.0
2008-09-18 02:07:00,189.56,189.735,189.555,189.735,109200000.0
2008-09-18 02:08:00,189.685,189.77,189.685,189.75,169600000.0
2008-09-18 02:09:00,189.75,189.77,189.75,189.75,54000000.0
2008-09-18 02:10:00,189.765,189.765,189.725,189.725,104400000.0
2008-09-18 02:11:00,189.71,189.73,189.61,189.635,163800000.0
2008-09-18 02:12:00,189.655,189.73,189.635,189.705,75000000.0
2008-09-18 02:13:00,189.71,189.745,189.71,189.735,55200000.0
2008-09-18 02:14:00,189.72,189.805,189.72,189.795,72600000.0
2008-09-18 02:15:00,189.8,189.8,189.8,189.8,36000000.0
2008-09-18 02:16:00,189.8,189.8,189.8,189.8,36000000.0
2008-09-18 02:17:00,189.8,189.8,189.69,189.71,120600000.0
2008-09-18 02:18:00,189.71,189.77,189.71,189.76,81000000.0
2008-09-18 02:19:00,189.71,189.865,189.71,189.82,431200001.0
2008-09-18 02:20:00,189.83,189.945,189.82,189.91,267499996.0
2008-09-18 02:21:00,189.92,189.97,189.91,189.97,102600000.0
2008-09-18 02:22:00,189.98,190.13,189.965,190.13,98200000.0
2008-09-18 02:23:00,190.13,190.18,190.13,190.15,94800000.0
2008-09-18 02:24:00,190.15,190.22,190.15,190.22,331800002.0
2008-09-18 02:25:00,190.205,190.245,190.17,190.21,610600003.0
2008-09-18 02:26:00,190.215,190.23,190.205,190.22,212400001.0
2008-09-18 02:27:00,190.24,190.32,190.21,190.27,563200003.0
2008-09-18 02:28:00,190.27,190.3,190.26,190.27,710400000.0
2008-09-18 02:29:00,190.27,190.325,190.265,190.285,180599994.0
2008-09-18 02:30:00,190.285,190.3,190.285,190.285,12800000.0
2008-09-18 02:31:00,190.3,190.305,190.275,190.28,24800000.0
2008-09-18 02:32:00,190.285,190.325,190.28,190.295,49300000.0
2008-09-18 02:33:00,190.295,190.465,190.295,190.46,121800000.0
2008-09-18 02:34:00,190.46,190.55,190.445,190.53,241200000.0
2008-09-18 02:35:00,190.525,190.625,190.515,190.6,175600000.0
2008-09-18 02:36:00,190.6,190.6,190.555,190.555,141699998.0
2008-09-18 02:37:00,190.505,190.58,190.425,190.55,526800004.0
2008-09-18 02:38:00,190.55,190.575,190.55,190.57,157800000.0
2008-09-18 02:39:00,190.56,190.56,190.44,190.455,564599999.0
2008-09-18 02:40:00,190.455,190.54,190.455,190.52,126800000.0
2008-09-18 02:41:00,190.52,190.75,190.52,190.74,252800000.0
2008-09-18 02:42:00,190.685,190.695,190.67,190.675,78000000.0
2008-09-18 02:43:00,190.675,190.7,190.675,190.7,76800000.0
2008-09-18 02:44:00,190.715,190.73,190.675,190.69,159600000.0
2008-09-18 02:45:00,190.69,190.73,190.68,190.71,128400000.0
2008-09-18 02:46:00,190.735,190.835,190.73,190.815,258600000.0
2008-09-18 02:47:00,190.815,190.88,190.81,190.88,242400001.0
2008-09-18 02:48:00,190.885,191.01,190.86,190.96,233400000.0
2008-09-18 02:49:00,190.96,190.96,190.885,190.94,265000000.0
2008-09-18 02:50:00,190.93,190.945,190.86,190.87,674400000.0
2008-09-18 02:51:00,190.87,190.89,190.73,190.73,457500000.0
2008-09-18 02:52:00,190.735,190.745,190.615,190.63,787500003.0
2008-09-18 02:53:00,190.63,190.63,190.47,190.56,524000001.0
2008-09-18 02:54:00,190.56,190.575,190.36,190.36,507800000.0
2008-09-18 02:55:00,190.36,190.42,190.265,190.35,257200001.0
2008-09-18 02:56:00,190.35,190.35,190.215,190.23,206700000.0
2008-09-18 02:57:00,190.26,190.355,190.235,190.34,91600000.0
2008-09-18 02:58:00,190.34,190.47,190.34,190.47,167900000.0
2008-09-18 02:59:00,190.47,190.485,190.435,190.45,44000000.0
2008-09-18 03:00:00,190.45,190.45,190.39,190.4,53600000.0
2008-09-18 03:01:00,190.4,190.41,190.365,190.38,186800000.0
2008-09-18 03:02:00,190.39,190.41,190.37,190.375,66000000.0
2008-09-18 03:03:00,190.38,190.38,190.26,190.325,102200000.0
2008-09-18 03:04:00,190.3,190.355,190.275,190.28,40800000.0
2008-09-18 03:05:00,190.29,190.315,190.27,190.3,59800000.0
2008-09-18 03:06:00,190.3,190.315,190.3,190.315,24000000.0
2008-09-18 03:07:00,190.325,190.375,190.315,190.37,49200000.0
2008-09-18 03:08:00,190.36,190.36,190.35,190.355,12000000.0
2008-09-18 03:09:00,190.355,190.47,190.355,190.44,47400000.0
2008-09-18 03:10:00,190.495,190.5,190.43,190.44,42300000.0
2008-09-18 03:11:00,190.44,190.44,190.25,190.28,130600000.0
2008-09-18 03:12:00,190.275,190.28,190.21,190.22,48000000.0
2008-09-18 03:13:00,190.22,190.29,190.21,190.28,60800000.0
2008-09-18 03:14:00,190.27,190.345,190.265,190.315,99450000.0
2008-09-18 03:15:00,190.305,190.335,190.295,190.335,45600000.0
2008-09-18 03:16:00,190.325,190.34,190.31,190.31,53600000.0
2008-09-18 03:17:00,190.31,190.34,190.3,190.31,139800000.0
2008-09-18 03:18:00,190.315,190.345,190.305,190.34,106600000.0
2008-09-18 03:19:00,190.34,190.34,190.31,190.34,281999995.0
2008-09-18 03:20:00,190.34,190.34,190.185,190.2,233100003.0
2008-09-18 03:21:00,190.2,190.235,190.13,190.13,311200000.0
2008-09-18 03:22:00,190.12,190.17,190.01,190.12,1265599977.0
2008-09-18 03:23:00,190.12,190.12,189.92,190.02,874599997.0
2008-09-18 03:24:00,190.02,190.02,190.01,190.02,276800000.0
2008-09-18 03:25:00,190.02,190.02,189.97,189.97,218800005.0
2008-09-18 03:26:00,190.01,190.02,189.845,189.92,711200003.0
2008-09-18 03:27:00,189.92,189.92,189.845,189.895,250600000.0
2008-09-18 03:28:00,189.905,189.965,189.78,189.87,326800000.0
2008-09-18 03:29:00,189.87,189.97,189.87,189.93,268200002.0
2008-09-18 03:30:00,189.93,189.965,189.925,189.93,172300000.0
2008-09-18 03:31:00,189.94,190.005,189.93,190.005,36000000.0
2008-09-18 03:32:00,190.01,190.055,189.975,189.99,74000000.0
2008-09-18 03:33:00,189.99,190.04,189.99,190.035,383800003.0
2008-09-18 03:34:00,190.045,190.17,190.035,190.12,124900001.0
2008-09-18 03:35:00,190.125,190.25,190.125,190.25,114100000.0
2008-09-18 03:36:00,190.25,190.31,190.25,190.3,97800000.0
2008-09-18 03:37:00,190.3,190.385,190.295,190.37,77800000.0
2008-09-18 03:38:00,190.365,190.38,190.27,190.345,494200002.0
2008-09-18 03:39:00,190.345,190.35,190.25,190.25,299000000.0
2008-09-18 03:40:00,190.33,190.355,190.25,190.355,435882000.0
2008-09-18 03:41:00,190.355,190.355,190.315,190.32,80400000.0
2008-09-18 03:42:00,190.32,190.33,190.32,190.32,85800000.0
2008-09-18 03:43:00,190.335,190.36,190.31,190.33,80800000.0
2008-09-18 03:44:00,190.33,190.33,190.325,190.325,42600000.0
2008-09-18 03:45:00,190.325,190.33,190.315,190.315,198000000.0
2008-09-18 03:46:00,190.33,190.33,190.235,190.29,113000000.0
2008-09-18 03:47:00,190.29,190.325,190.245,190.245,40200000.0
2008-09-18 03:48:00,190.25,190.25,190.185,190.22,30000000.0
2008-09-18 03:49:00,190.23,190.255,190.23,190.23,33000000.0
2008-09-18 03:50:00,190.23,190.23,190.03,190.06,24200000.0
2008-09-18 03:51:00,190.1,190.11,190.06,190.11,12000000.0
2008-09-18 03:52:00,190.1,190.1,190.06,190.1,172800005.0
2008-09-18 03:53:00,190.09,190.12,190.09,190.11,9600000.0
2008-09-18 03:54:00,190.12,190.155,190.11,190.135,13200000.0
2008-09-18 03:55:00,190.15,190.175,190.145,190.17,12000000.0
2008-09-18 03:56:00,190.165,190.185,190.14,190.15,37600000.0
2008-09-18 03:57:00,190.16,190.215,190.15,190.2,30100000.0
2008-09-18 03:58:00,190.2,190.2,190.13,190.14,29600000.0
2008-09-18 03:59:00,190.14,190.185,190.13,190.14,57600000.0
2008-09-18 04:00:00,190.14,190.14,189.94,190.01,267999999.0
2008-09-18 04:01:00,190.01,190.01,189.655,189.685,658400000.0
2008-09-18 04:02:00,189.68,189.775,189.665,189.75,265600000.0
2008-09-18 04:03:00,189.75,189.835,189.74,189.835,73800000.0
2008-09-18 04:04:00,189.815,189.835,189.78,189.8,440999995.0
2008-09-18 04:05:00,189.815,189.835,189.8,189.8,192000000.0
2008-09-18 04:06:00,189.8,189.8,189.625,189.66,906399996.0
2008-09-18 04:07:00,189.63,189.655,189.56,189.56,127100000.0
2008-09-18 04:08:00,189.635,189.7,189.62,189.7,84400000.0
2008-09-18 04:09:00,189.71,189.73,189.7,189.7,39600000.0
2008-09-18 04:10:00,189.7,189.7,189.59,189.59,112300000.0
2008-09-18 04:11:00,189.61,189.61,189.535,189.605,44200000.0
2008-09-18 04:12:00,189.585,189.59,189.57,189.59,61800000.0
2008-09-18 04:13:00,189.58,189.58,189.58,189.58,3000000.0
2008-09-18 04:14:00,189.58,189.58,189.48,189.56,48600000.0
2008-09-18 04:15:00,189.56,189.64,189.56,189.635,59800000.0
2008-09-18 04:16:00,189.635,189.635,189.62,189.62,37000000.0
2008-09-18 04:17:00,189.635,189.65,189.62,189.63,138400000.0
2008-09-18 04:18:00,189.63,189.63,189.63,189.63,87000000.0
2008-09-18 04:19:00,189.63,189.65,189.62,189.64,90600000.0
2008-09-18 04:20:00,189.63,189.64,189.63,189.63,119400000.0
2008-09-18 04:21:00,189.63,189.64,189.63,189.63,124800000.0
2008-09-18 04:22:00,189.63,189.635,189.63,189.63,36000000.0
2008-09-18 04:23:00,189.63,189.63,189.63,189.63,45600000.0
2008-09-18 04:24:00,189.63,189.66,189.625,189.64,271800000.0
2008-09-18 04:25:00,189.645,189.65,189.64,189.64,306000000.0
2008-09-18 04:26:00,189.64,189.64,189.495,189.51,286500000.0
2008-09-18 04:27:00,189.51,189.53,189.51,189.53,105000000.0
2008-09-18 04:28:00,189.54,189.58,189.32,189.34,149800000.0
2008-09-18 04:29:00,189.34,189.38,189.34,189.37,99000000.0
2008-09-18 04:30:00,189.345,189.46,189.34,189.415,92900000.0
2008-09-18 04:31:00,189.415,189.46,189.415,189.425,86000000.0
2008-09-18 04:32:00,189.42,189.455,189.415,189.455,78600000.0
2008-09-18 04:33:00,189.47,189.545,189.425,189.545,75600000.0
2008-09-18 04:34:00,189.55,189.6,189.495,189.52,100400000.0
2008-09-18 04:35:00,189.545,189.585,189.495,189.585,47400000.0
2008-09-18 04:36:00,189.565,189.59,189.565,189.58,136800000.0
2008-09-18 04:37:00,189.58,189.585,189.58,189.58,39600000.0
2008-09-18 04:38:00,189.58,189.63,189.58,189.6,78800000.0
2008-09-18 04:39:00,189.6,189.6,189.58,189.58,20100000.0
2008-09-18 04:40:00,189.58,189.58,189.58,189.58,39600000.0
2008-09-18 04:41:00,189.58,189.58,189.56,189.58,161400001.0
2008-09-18 04:42:00,189.58,189.58,189.56,189.57,71200001.0
2008-09-18 04:43:00,189.585,189.59,189.43,189.45,173000000.0
2008-09-18 04:44:00,189.455,189.455,189.43,189.44,198400000.0
2008-09-18 04:45:00,189.44,189.44,189.44,189.44,18000000.0
2008-09-18 04:46:00,189.42,189.43,189.42,189.43,82700000.0
2008-09-18 04:47:00,189.445,189.495,189.425,189.495,62200000.0
2008-09-18 04:48:00,189.5,189.51,189.48,189.485,53400000.0
2008-09-18 04:49:00,189.48,189.615,189.48,189.615,29800000.0
2008-09-18 04:50:00,189.54,189.635,189.54,189.63,65500000.0
2008-09-18 04:51:00,189.59,189.64,189.59,189.59,59299999.0
2008-09-18 04:52:00,189.59,189.605,189.59,189.6,566399990.0
2008-09-18 04:53:00,189.6,189.715,189.6,189.715,112800000.0
2008-09-18 04:54:00,189.715,189.81,189.71,189.81,68100000.0
2008-09-18 04:55:00,189.825,189.91,189.825,189.885,70600000.0
2008-09-18 04:56:00,189.885,189.915,189.86,189.91,42200000.0
2008-09-18 04:57:00,189.91,189.945,189.88,189.91,57000000.0
2008-09-18 04:58:00,189.92,189.935,189.89,189.905,78600000.0
2008-09-18 04:59:00,189.905,189.975,189.9,189.955,55400000.0
2008-09-18 05:00:00,189.96,189.96,189.96,189.96,11000000.0
2008-09-18 05:01:00,189.96,190.04,189.96,190.02,42400000.0
2008-09-18 05:02:00,190.005,190.03,189.97,189.97,203400000.0
2008-09-18 05:03:00,189.97,189.97,189.97,189.97,466200000.0
2008-09-18 05:04:00,189.97,189.99,189.905,189.905,374800000.0
2008-09-18 05:05:00,189.92,189.92,189.86,189.86,227200003.0
2008-09-18 05:06:00,189.91,189.91,189.845,189.87,430000010.0
2008-09-18 05:07:00,189.87,189.88,189.87,189.87,18600000.0
2008-09-18 05:08:00,189.87,189.87,189.86,189.86,381600007.0
2008-09-18 05:09:00,189.86,189.88,189.86,189.86,214800004.0
2008-09-18 05:10:00,189.86,189.885,189.855,189.86,585600006.0
2008-09-18 05:11:00,189.86,189.86,189.86,189.86,292200001.0
2008-09-18 05:12:00,189.865,189.875,189.86,189.87,115200001.0
2008-09-18 05:13:00,189.87,189.92,189.845,189.845,248800003.0
2008-09-18 05:14:00,189.845,189.895,189.845,189.845,483400007.0
2008-09-18 05:15:00,189.86,189.86,189.86,189.86,196200001.0
2008-09-18 05:16:00,189.86,189.87,189.86,189.87,342000000.0
2008-09-18 05:17:00,189.87,189.88,189.87,189.87,18000000.0
2008-09-18 05:18:00,189.87,189.88,189.87,189.88,13200000.0
2008-09-18 05:19:00,189.88,189.88,189.855,189.86,484200001.0
2008-09-18 05:20:00,189.86,189.86,189.805,189.82,468000000.0
2008-09-18 05:21:00,189.82,189.86,189.78,189.845,348800000.0
2008-09-18 05:22:00,189.88,189.905,189.81,189.875,49400000.0
2008-09-18 05:23:00,189.9,189.9,189.875,189.88,49200000.0
2008-09-18 05:24:00,189.885,189.965,189.885,189.92,25500000.0
2008-09-18 05:25:00,189.93,189.995,189.92,189.995,87600000.0
2008-09-18 05:26:00,190.0,190.065,190.0,190.045,55100000.0
2008-09-18 05:27:00,190.025,190.275,190.025,190.22,281200000.0
2008-09-18 05:28:00,190.18,190.2,190.18,190.2,289000001.0
2008-09-18 05:29:00,190.2,190.22,190.2,190.22,34800000.0
2008-09-18 05:30:00,190.23,190.23,190.12,190.19,127400000.0
2008-09-18 05:31:00,190.18,190.195,190.14,190.14,402000002.0
2008-09-18 05:32:00,190.14,190.155,190.14,190.15,288000000.0
2008-09-18 05:33:00,190.155,190.155,190.15,190.15,39600000.0
2008-09-18 05:34:00,190.15,190.27,190.15,190.265,74200000.0
2008-09-18 05:35:00,190.27,190.285,190.255,190.27,52100000.0
2008-09-18 05:36:00,190.187,190.201,190.158,190.158,119200000.0
2008-09-18 05:37:00,190.275,190.31,190.275,190.31,52200000.0
2008-09-18 05:38:00,190.32,190.335,190.3,190.335,103200000.0
2008-09-18 05:39:00,190.315,190.315,190.255,190.27,295400000.0
2008-09-18 05:40:00,190.27,190.3,190.265,190.275,89800000.0
2008-09-18 05:41:00,190.29,190.29,190.28,190.28,14000000.0
2008-09-18 05:42:00,190.28,190.31,190.27,190.31,35200000.0
2008-09-18 05:43:00,190.31,190.31,190.27,190.28,214799994.0
2008-09-18 05:44:00,190.28,190.28,190.27,190.27,359199987.0
2008-09-18 05:45:00,190.27,190.28,190.195,190.22,90800000.0
2008-09-18 05:46:00,190.22,190.255,190.195,190.21,66000000.0
2008-09-18 05:47:00,190.21,190.21,190.2,190.21,39900000.0
2008-09-18 05:48:00,190.2,190.21,190.165,190.17,25700000.0
2008-09-18 05:49:00,190.17,190.17,190.075,190.09,45900000.0
2008-09-18 05:50:00,190.09,190.09,190.09,190.09,36000000.0
2008-09-18 05:51:00,190.09,190.09,190.05,190.06,84900000.0
2008-09-18 05:52:00,190.06,190.08,190.04,190.04,86100000.0
2008-09-18 05:53:00,190.04,190.04,190.04,190.04,9000000.0
2008-09-18 05:54:00,190.04,190.04,190.04,190.04,5000000.0
2008-09-18 05:55:00,190.055,190.075,190.025,190.04,24400000.0
2008-09-18 05:56:00,190.045,190.195,190.03,190.145,265800003.0
2008-09-18 05:57:00,190.145,190.21,190.13,190.17,67200000.0
2008-09-18 05:58:00,190.185,190.19,190.185,190.185,9000000.0
2008-09-18 05:59:00,190.185,190.19,190.165,190.19,14300000.0
2008-09-18 06:00:00,190.19,190.2,190.17,190.2,15700000.0
2008-09-18 06:01:00,190.21,190.235,190.2,190.22,114200000.0
2008-09-18 06:02:00,190.21,190.285,190.19,190.285,95200001.0
2008-09-18 06:03:00,190.29,190.29,190.23,190.24,106200000.0
2008-09-18 06:04:00,190.25,190.25,190.16,190.2,190700001.0
2008-09-18 06:05:00,190.2,190.21,190.2,190.2,30800000.0
2008-09-18 06:06:00,190.2,190.2,190.2,190.2,9200000.0
2008-09-18 06:07:00,190.2,190.22,190.125,190.125,171800006.0
2008-09-18 06:08:00,190.195,190.21,190.14,190.16,266500000.0
2008-09-18 06:09:00,190.16,190.2,190.125,190.155,33400000.0
2008-09-18 06:10:00,190.17,190.195,190.16,190.19,45000000.0
2008-09-18 06:11:00,190.18,190.21,190.155,190.165,68400000.0
2008-09-18 06:12:00,190.17,190.175,190.14,190.14,30000000.0
2008-09-18 06:13:00,190.14,190.21,190.1,190.195,23200000.0
2008-09-18 06:14:00,190.179,190.179,190.096,190.159,781900001.0
2008-09-18 06:15:00,190.21,190.235,190.185,190.195,29800000.0
2008-09-18 06:16:00,190.21,190.21,190.195,190.195,6000000.0
2008-09-18 06:17:00,190.195,190.2,190.125,190.13,51700000.0
2008-09-18 06:18:00,190.13,190.13,190.13,190.13,2400000.0
2008-09-18 06:19:00,190.13,190.13,190.13,190.13,12000000.0
2008-09-18 06:20:00,190.13,190.13,190.13,190.13,21600000.0
2008-09-18 06:21:00,190.13,190.13,190.07,190.07,27600000.0
2008-09-18 06:22:00,190.08,190.12,190.055,190.1,96682000.0
2008-09-18 06:23:00,190.105,190.11,190.08,190.08,24800000.0
2008-09-18 06:24:00,190.08,190.095,190.08,190.08,56000000.0
2008-09-18 06:25:00,190.08,190.095,190.075,190.075,18000000.0
2008-09-18 06:26:00,190.08,190.08,190.08,190.08,19000000.0
2008-09-18 06:27:00,190.08,190.08,190.005,190.005,82200000.0
2008-09-18 06:28:00,190.02,190.02,189.915,189.96,58500000.0
2008-09-18 06:29:00,189.96,189.96,189.815,189.815,104700000.0
2008-09-18 06:30:00,189.855,189.86,189.745,189.775,226900010.0
2008-09-18 06:31:00,189.79,189.995,189.77,189.98,95764000.0
2008-09-18 06:32:00,189.955,189.955,189.86,189.89,45900000.0
2008-09-18 06:33:00,189.89,189.89,189.89,189.89,2800000.0
2008-09-18 06:34:00,189.9,189.915,189.88,189.88,11000000.0
2008-09-18 06:35:00,189.895,189.95,189.895,189.925,41800000.0
2008-09-18 06:36:00,189.935,189.95,189.915,189.92,57882000.0
2008-09-18 06:37:00,189.92,189.94,189.895,189.895,36400000.0
2008-09-18 06:38:00,189.915,189.92,189.88,189.89,49100000.0
2008-09-18 06:39:00,189.89,189.92,189.89,189.895,33000000.0
2008-09-18 06:40:00,189.915,190.0,189.915,189.97,107300000.0
2008-09-18 06:41:00,189.97,189.995,189.875,189.89,193100000.0
2008-09-18 06:42:00,189.89,189.89,189.89,189.89,24200000.0
2008-09-18 06:43:00,189.89,189.89,189.89,189.89,13000000.0
2008-09-18 06:44:00,189.89,189.92,189.89,189.9,130200000.0
2008-09-18 06:45:00,189.9,189.965,189.9,189.945,104764000.0
2008-09-18 06:46:00,189.935,190.015,189.935,189.985,26482000.0
2008-09-18 06:47:00,189.98,190.045,189.925,190.045,137600000.0
2008-09-18 06:48:00,190.05,190.05,190.005,190.03,29600000.0
2008-09-18 06:49:00,190.03,190.045,190.03,190.03,57000000.0
2008-09-18 06:50:00,190.05,190.06,190.03,190.03,18600000.0
2008-09-18 06:51:00,190.03,190.065,190.03,190.03,194000000.0
2008-09-18 06:52:00,190.03,190.055,190.03,190.03,241799999.0
2008-09-18 06:53:00,190.03,190.03,190.03,190.03,86400000.0
2008-09-18 06:54:00,190.03,190.03,190.03,190.03,367200000.0
2008-09-18 06:55:00,190.02,190.02,189.99,190.0,291599999.0
2008-09-18 06:56:00,190.0,190.02,189.995,190.0,120400000.0
2008-09-18 06:57:00,190.015,190.085,189.985,190.01,128882000.0
2008-09-18 06:58:00,190.01,190.055,190.01,190.04,146400000.0
2008-09-18 06:59:00,190.05,190.08,190.04,190.05,360000005.0
2008-09-18 07:00:00,190.05,190.08,190.045,190.065,265200000.0
2008-09-18 07:01:00,190.075,190.115,190.05,190.115,111399997.0
2008-09-18 07:02:00,190.12,190.13,190.12,190.12,19200000.0
2008-09-18 07:03:00,190.12,190.16,190.105,190.12,40200000.0
2008-09-18 07:04:00,190.12,190.215,190.12,190.21,86600000.0
2008-09-18 07:05:00,190.21,190.21,190.17,190.18,148800002.0
2008-09-18 07:06:00,190.18,190.235,190.18,190.235,122400002.0
2008-09-18 07:07:00,190.2,190.265,190.2,190.245,52400000.0
2008-09-18 07:08:00,190.25,190.265,190.25,190.265,26400000.0
2008-09-18 07:09:00,190.26,190.27,190.25,190.26,156600001.0
2008-09-18 07:10:00,190.265,190.275,190.25,190.275,890999979.0
2008-09-18 07:11:00,190.27,190.285,190.25,190.255,239999998.0
2008-09-18 07:12:00,190.25,190.255,190.25,190.25,222600002.0
2008-09-18 07:13:00,190.25,190.27,190.24,190.245,373200007.0
2008-09-18 07:14:00,190.25,190.285,190.24,190.26,124200000.0
2008-09-18 07:15:00,190.25,190.32,190.25,190.3,116200000.0
2008-09-18 07:16:00,190.3,190.325,190.295,190.325,58200000.0
2008-09-18 07:17:00,190.32,190.32,190.31,190.32,33000000.0
2008-09-18 07:18:00,190.31,190.345,190.305,190.34,94400000.0
2008-09-18 07:19:00,190.34,190.38,190.325,190.38,164799997.0
2008-09-18 07:20:00,190.39,190.4,190.355,190.37,156400000.0
2008-09-18 07:21:00,190.38,190.52,190.38,190.51,129800000.0
2008-09-18 07:22:00,190.51,190.51,190.485,190.5,37800000.0
2008-09-18 07:23:00,190.49,190.49,190.44,190.47,77600000.0
2008-09-18 07:24:00,190.47,190.52,190.46,190.52,257400006.0
2008-09-18 07:25:00,190.495,190.6,190.485,190.6,147799999.0
2008-09-18 07:26:00,190.6,190.62,190.575,190.58,693200018.0
2008-09-18 07:27:00,190.58,190.6,190.58,190.6,673200006.0
2008-09-18 07:28:00,190.6,190.61,190.6,190.6,58800000.0
2008-09-18 07:29:00,190.59,190.6,190.59,190.59,485400002.0
2008-09-18 07:30:00,190.59,190.59,190.53,190.56,320500000.0
2008-09-18 07:31:00,190.57,190.59,190.555,190.555,31600000.0
2008-09-18 07:32:00,190.575,190.575,190.485,190.485,52600000.0
2008-09-18 07:33:00,190.51,190.545,190.42,190.42,483899998.0
2008-09-18 07:34:00,190.45,190.45,190.36,190.425,81200000.0
2008-09-18 07:35:00,190.43,190.47,190.385,190.39,122500000.0
2008-09-18 07:36:00,190.39,190.45,190.375,190.45,11800000.0
2008-09-18 07:37:00,190.45,190.45,190.45,190.45,2000000.0
2008-09-18 07:38:00,190.45,190.45,190.355,190.39,112400000.0
2008-09-18 07:39:00,190.38,190.475,190.38,190.47,142400000.0
2008-09-18 07:40:00,190.48,190.495,190.47,190.49,236600002.0
2008-09-18 07:41:00,190.47,190.49,190.4,190.41,432800000.0
2008-09-18 07:42:00,190.405,190.45,190.365,190.405,1363399983.0
2008-09-18 07:43:00,190.405,190.46,190.395,190.46,803400002.0
2008-09-18 07:44:00,190.46,190.47,190.46,190.46,24000000.0
2008-09-18 07:45:00,190.46,190.54,190.46,190.525,124800000.0
2008-09-18 07:46:00,190.505,190.605,190.505,190.58,151400000.0
2008-09-18 07:47:00,190.58,190.63,190.575,190.63,157800002.0
2008-09-18 07:48:00,190.62,190.64,190.605,190.62,182000000.0
2008-09-18 07:49:00,190.62,190.635,190.505,190.54,242300000.0
2008-09-18 07:50:00,190.54,190.57,190.535,190.54,99600000.0
2008-09-18 07:51:00,190.54,190.63,190.54,190.61,138400000.0
2008-09-18 07:52:00,190.61,190.68,190.61,190.68,275600000.0
2008-09-18 07:53:00,190.68,190.68,190.65,190.67,108400000.0
2008-09-18 07:54:00,190.68,190.695,190.6,190.605,110800000.0
2008-09-18 07:55:00,190.61,190.625,190.57,190.59,161000000.0
2008-09-18 07:56:00,190.59,190.63,190.59,190.605,63800000.0
2008-09-18 07:57:00,190.615,190.635,190.6,190.6,20400000.0
2008-09-18 07:58:00,190.6,190.615,190.6,190.6,36000000.0
2008-09-18 07:59:00,190.58,190.6,190.475,190.48,154400001.0
2008-09-18 08:00:00,190.48,190.55,190.48,190.54,232900000.0
2008-09-18 08:01:00,190.53,190.64,190.53,190.64,79800000.0
2008-09-18 08:02:00,190.655,190.82,190.63,190.8,368100000.0
2008-09-18 08:03:00,190.8,190.81,190.755,190.795,145400000.0
2008-09-18 08:04:00,190.795,190.91,190.77,190.91,140900001.0
2008-09-18 08:05:00,190.91,191.07,190.91,191.05,214200000.0
2008-09-18 08:06:00,191.05,191.085,191.0,191.02,320600000.0
2008-09-18 08:07:00,191.06,191.06,190.92,190.93,784300000.0
2008-09-18 08:08:00,190.93,190.95,190.875,190.905,237700000.0
2008-09-18 08:09:00,190.875,190.92,190.755,190.87,384400000.0
2008-09-18 08:10:00,190.87,190.87,190.725,190.77,270000000.0
2008-09-18 08:11:00,190.77,190.77,190.58,190.675,615400000.0
2008-09-18 08:12:00,190.7,190.8,190.65,190.77,301100000.0
2008-09-18 08:13:00,190.77,190.895,190.77,190.86,472600000.0
2008-09-18 08:14:00,190.86,190.895,190.81,190.82,1151700003.0
2008-09-18 08:15:00,190.82,190.86,190.68,190.775,825800000.0
2008-09-18 08:16:00,190.75,190.78,190.61,190.665,651600001.0
2008-09-18 08:17:00,190.605,190.67,190.505,190.55,596000003.0
2008-09-18 08:18:00,190.55,190.59,190.53,190.57,275400000.0
2008-09-18 08:19:00,190.57,190.6,190.53,190.575,707200005.0
2008-09-18 08:20:00,190.59,190.71,190.59,190.655,877199998.0
2008-09-18 08:21:00,190.675,190.71,190.655,190.705,340800001.0
2008-09-18 08:22:00,190.73,190.76,190.685,190.73,539399999.0
2008-09-18 08:23:00,190.72,190.79,190.72,190.77,409800001.0
2008-09-18 08:24:00,190.77,190.77,190.74,190.74,1034100000.0
2008-09-18 08:25:00,190.65,190.75,190.63,190.705,353500000.0
2008-09-18 08:26:00,190.705,190.73,190.605,190.655,600800000.0
2008-09-18 08:27:00,190.67,190.68,190.545,190.575,917300003.0
2008-09-18 08:28:00,190.58,190.595,190.42,190.48,420600000.0
2008-09-18 08:29:00,190.5,190.6,190.49,190.58,395200000.0
2008-09-18 08:30:00,190.56,190.605,190.545,190.58,1059400014.0
2008-09-18 08:31:00,190.585,190.585,190.455,190.52,429800011.0
2008-09-18 08:32:00,190.53,190.53,190.42,190.47,361600000.0
2008-09-18 08:33:00,190.47,190.47,190.42,190.46,204800000.0
2008-09-18 08:34:00,190.47,190.585,190.38,190.585,437000000.0
2008-09-18 08:35:00,190.56,190.66,190.535,190.63,457800000.0
2008-09-18 08:36:00,190.63,190.63,190.44,190.5,453000000.0
2008-09-18 08:37:00,190.5,190.5,190.37,190.465,647000003.0
2008-09-18 08:38:00,190.48,190.615,190.48,190.57,341999999.0
2008-09-18 08:39:00,190.605,190.67,190.565,190.65,406600000.0
2008-09-18 08:40:00,190.65,190.67,190.575,190.58,686400000.0
2008-09-18 08:41:00,190.57,190.585,190.49,190.57,857599996.0
2008-09-18 08:42:00,190.57,190.58,190.445,190.495,591400001.0
2008-09-18 08:43:00,190.495,190.555,190.49,190.55,271200000.0
2008-09-18 08:44:00,190.55,190.555,190.51,190.55,385199999.0
2008-09-18 08:45:00,190.54,190.64,190.53,190.58,408400004.0
2008-09-18 08:46:00,190.58,190.6,190.45,190.585,478400000.0
2008-09-18 08:47:00,190.57,190.57,190.39,190.43,1393200002.0
2008-09-18 08:48:00,190.43,190.43,190.335,190.385,740999999.0
2008-09-18 08:49:00,190.395,190.435,190.32,190.35,310800000.0
2008-09-18 08:50:00,190.34,190.405,190.29,190.33,306000000.0
2008-09-18 08:51:00,190.33,190.385,190.325,190.36,403600000.0
2008-09-18 08:52:00,190.36,190.36,190.23,190.245,568400000.0
2008-09-18 08:53:00,190.235,190.255,190.22,190.23,305800000.0
2008-09-18 08:54:00,190.245,190.245,190.145,190.21,221600000.0
2008-09-18 08:55:00,190.155,190.23,190.155,190.22,231200000.0
2008-09-18 08:56:00,190.22,190.23,190.21,190.23,280000000.0
2008-09-18 08:57:00,190.245,190.245,190.21,190.21,351200000.0
2008-09-18 08:58:00,190.21,190.245,190.205,190.21,158800000.0
2008-09-18 08:59:00,190.22,190.3,190.205,190.27,304900001.0
2008-09-18 09:00:00,190.28,191.33,190.28,191.29,543400000.0
2008-09-18 09:01:00,191.29,191.755,190.685,190.69,1750400000.0
2008-09-18 09:02:00,190.665,190.765,190.42,190.695,1168100000.0
2008-09-18 09:03:00,190.81,191.14,190.78,190.87,1290100003.0
2008-09-18 09:04:00,190.93,191.17,190.85,191.0,1290100003.0
2008-09-18 09:05:00,191.01,191.265,191.01,191.195,1290100003.0
2008-09-18 09:06:00,191.195,191.5,191.16,191.41,1225599992.0
2008-09-18 09:07:00,191.47,191.54,191.45,191.54,1116600000.0
2008-09-18 09:08:00,191.44,191.44,190.92,190.99,1116600000.0
2008-09-18 09:09:00,191.01,191.01,190.76,190.92,1701800000.0
2008-09-18 09:10:00,190.92,190.975,190.7,190.805,598600000.0
2008-09-18 09:11:00,190.82,190.925,190.73,190.86,483400000.0
2008-09-18 09:12:00,190.86,190.99,190.635,190.95,963500001.0
2008-09-18 09:13:00,190.94,191.06,190.84,190.96,1831699998.0
2008-09-18 09:14:00,190.96,191.025,190.94,191.015,707800000.0
2008-09-18 09:15:00,191.02,191.15,190.79,190.88,1357400000.0
2008-09-18 09:16:00,190.88,191.1,190.85,190.98,1237999998.0
2008-09-18 09:17:00,190.98,191.01,190.875,190.98,810700001.0
2008-09-18 09:18:00,190.925,191.1,190.925,191.065,507800000.0
2008-09-18 09:19:00,191.075,191.095,190.985,191.045,585900000.0
2008-09-18 09:20:00,191.04,191.07,190.91,190.92,543300000.0
2008-09-18 09:21:00,190.92,190.92,190.775,190.81,605700000.0
2008-09-18 09:22:00,190.81,190.89,190.75,190.875,517900000.0
2008-09-18 09:23:00,190.85,190.87,190.725,190.73,424600000.0
2008-09-18 09:24:00,190.73,190.845,190.68,190.78,555900000.0
2008-09-18 09:25:00,190.78,190.86,190.72,190.85,435099999.0
2008-09-18 09:26:00,190.85,191.09,190.85,191.07,356000000.0
2008-09-18 09:27:00,191.07,191.205,191.06,191.17,256500000.0
2008-09-18 09:28:00,191.17,191.25,191.01,191.03,510900000.0
2008-09-18 09:29:00,191.03,191.08,190.98,191.04,1241399950.0
2008-09-18 09:30:00,191.04,191.04,190.695,190.695,778399998.0
2008-09-18 09:31:00,190.695,190.775,190.66,190.72,482400000.0
2008-09-18 09:32:00,190.72,190.95,190.72,190.925,299400000.0
2008-09-18 09:33:00,190.945,191.07,190.905,191.02,346500000.0
2008-09-18 09:34:00,191.02,191.02,190.845,190.95,458800000.0
2008-09-18 09:35:00,190.95,191.08,190.95,191.08,225200000.0
2008-09-18 09:36:00,191.07,191.13,191.04,191.09,315200000.0
2008-09-18 09:37:00,191.09,191.125,190.975,191.02,529800000.0
2008-09-18 09:38:00,191.02,191.125,191.0,191.105,231300000.0
2008-09-18 09:39:00,191.11,191.115,190.91,190.91,371400000.0
2008-09-18 09:40:00,190.885,190.91,190.715,190.75,539200000.0
2008-09-18 09:41:00,190.755,190.86,190.735,190.805,493300000.0
2008-09-18 09:42:00,190.805,190.885,190.71,190.87,314800000.0
2008-09-18 09:43:00,190.87,190.91,190.825,190.84,429700000.0
2008-09-18 09:44:00,190.85,190.92,190.85,190.85,367300000.0
2008-09-18 09:45:00,190.85,190.92,190.635,190.64,645900000.0
2008-09-18 09:46:00,190.64,190.71,190.565,190.69,517200000.0
2008-09-18 09:47:00,190.68,190.73,190.55,190.69,424899999.0
2008-09-18 09:48:00,190.7,190.8,190.69,190.785,374700000.0
2008-09-18 09:49:00,190.805,190.91,190.785,190.86,486800000.0
2008-09-18 09:50:00,190.85,191.14,190.85,191.075,537800000.0
2008-09-18 09:51:00,191.065,191.065,190.945,191.02,334500000.0
2008-09-18 09:52:00,191.02,191.02,190.77,190.785,347600000.0
2008-09-18 09:53:00,190.79,190.79,190.575,190.575,470100000.0
2008-09-18 09:54:00,190.575,190.665,190.525,190.66,452800000.0
2008-09-18 09:55:00,190.67,190.805,190.665,190.765,485800000.0
2008-09-18 09:56:00,190.755,190.875,190.745,190.84,435200000.0
2008-09-18 09:57:00,190.85,190.85,190.745,190.755,164400000.0
2008-09-18 09:58:00,190.78,190.91,190.735,190.9,418299999.0
2008-09-18 09:59:00,190.875,190.91,190.77,190.82,431700000.0
2008-09-18 10:00:00,190.82,190.82,190.675,190.715,396800000.0
2008-09-18 10:01:00,190.73,190.835,190.645,190.72,410100001.0
2008-09-18 10:02:00,190.715,190.725,190.545,190.56,540200000.0
2008-09-18 10:03:00,190.545,190.55,190.255,190.34,561000000.0
2008-09-18 10:04:00,190.33,190.35,190.17,190.2,472000000.0
2008-09-18 10:05:00,190.21,190.4,190.195,190.38,543900001.0
2008-09-18 10:06:00,190.38,190.485,190.34,190.39,572100000.0
2008-09-18 10:07:00,190.39,190.395,190.3,190.37,489900001.0
2008-09-18 10:08:00,190.37,190.45,190.27,190.44,406000000.0
2008-09-18 10:09:00,190.45,190.52,190.305,190.425,591400000.0
2008-09-18 10:10:00,190.425,190.48,190.375,190.425,477100000.0
2008-09-18 10:11:00,190.425,190.49,190.4,190.43,504400000.0
2008-09-18 10:12:00,190.415,190.49,190.405,190.48,451900000.0
2008-09-18 10:13:00,190.48,190.545,190.47,190.52,544000000.0
2008-09-18 10:14:00,190.515,190.65,190.51,190.64,659900000.0
2008-09-18 10:15:00,190.64,190.72,190.59,190.645,458800000.0
2008-09-18 10:16:00,190.665,190.675,190.54,190.54,510700000.0
2008-09-18 10:17:00,190.53,190.62,190.48,190.595,445500000.0
2008-09-18 10:18:00,190.6,190.655,190.505,190.615,910200000.0
2008-09-18 10:19:00,190.62,190.795,190.605,190.75,523200000.0
2008-09-18 10:20:00,190.77,190.89,190.71,190.835,576700001.0
2008-09-18 10:21:00,190.84,190.9,190.735,190.86,502400000.0
2008-09-18 10:22:00,190.875,191.17,190.87,191.17,396700000.0
2008-09-18 10:23:00,191.18,191.205,191.065,191.125,510800000.0
2008-09-18 10:24:00,191.125,191.135,191.04,191.085,339200000.0
2008-09-18 10:25:00,191.08,191.14,191.04,191.14,336800000.0
2008-09-18 10:26:00,191.125,191.26,191.105,191.135,412500000.0
2008-09-18 10:27:00,191.105,191.2,191.005,191.1,681000000.0
2008-09-18 10:28:00,191.075,191.125,191.015,191.015,287700000.0
2008-09-18 10:29:00,191.03,191.14,190.98,191.08,321900000.0
2008-09-18 10:30:00,191.08,191.47,191.08,191.155,803300000.0
2008-09-18 10:31:00,191.17,191.225,191.13,191.175,418000000.0
2008-09-18 10:32:00,191.195,191.195,191.045,191.105,680100000.0
2008-09-18 10:33:00,191.065,191.135,190.945,191.015,572100000.0
2008-09-18 10:34:00,191.015,191.175,190.98,191.05,370700000.0
2008-09-18 10:35:00,191.01,191.075,190.955,190.98,318800000.0
2008-09-18 10:36:00,190.97,191.04,190.92,191.025,364899999.0
2008-09-18 10:37:00,191.005,191.11,191.005,191.08,688000003.0
2008-09-18 10:38:00,191.08,191.14,190.915,191.14,841900000.0
2008-09-18 10:39:00,191.125,191.31,191.12,191.29,740900000.0
2008-09-18 10:40:00,191.305,191.4,191.3,191.305,975400000.0
2008-09-18 10:41:00,191.355,191.355,191.27,191.315,730600000.0
2008-09-18 10:42:00,191.33,191.405,191.265,191.37,229600000.0
2008-09-18 10:43:00,191.375,191.465,191.285,191.29,410400000.0
2008-09-18 10:44:00,191.28,191.395,191.165,191.2,371600000.0
2008-09-18 10:45:00,191.2,191.325,191.165,191.18,1309100000.0
2008-09-18 10:46:00,191.195,191.24,191.16,191.205,104000000.0
2008-09-18 10:47:00,191.205,191.22,191.15,191.18,348600000.0
2008-09-18 10:48:00,191.18,191.18,191.045,191.06,634700000.0
2008-09-18 10:49:00,191.06,191.06,190.88,190.97,419850000.0
2008-09-18 10:50:00,190.97,190.97,190.89,190.895,157800000.0
2008-09-18 10:51:00,190.9,190.935,190.74,190.785,377600000.0
2008-09-18 10:52:00,190.785,190.845,190.69,190.73,614850000.0
2008-09-18 10:53:00,190.73,190.73,190.615,190.62,1161800000.0
2008-09-18 10:54:00,190.63,190.655,190.385,190.39,453400000.0
2008-09-18 10:55:00,190.39,190.5,190.345,190.47,339900000.0
2008-09-18 10:56:00,190.475,190.64,190.43,190.615,376600000.0
2008-09-18 10:57:00,190.635,190.83,190.635,190.83,662200000.0
2008-09-18 10:58:00,190.83,190.93,190.78,190.85,580600000.0
2008-09-18 10:59:00,190.85,190.895,190.69,190.78,756100000.0
2008-09-18 11:00:00,190.78,190.78,190.59,190.635,570800000.0
2008-09-18 11:01:00,190.615,190.66,190.505,190.53,904700000.0
2008-09-18 11:02:00,190.53,190.55,190.37,190.37,538400000.0
2008-09-18 11:03:00,190.37,190.39,189.93,190.04,689699999.0
2008-09-18 11:04:00,190.04,190.04,189.905,190.0,642400000.0
2008-09-18 11:05:00,189.975,190.1,189.975,190.02,804600000.0
2008-09-18 11:06:00,190.01,190.18,190.01,190.17,678899998.0
2008-09-18 11:07:00,190.17,190.17,190.005,190.14,273600000.0
2008-09-18 11:08:00,190.14,190.19,190.13,190.17,304000000.0
2008-09-18 11:09:00,190.17,190.27,190.17,190.26,367800000.0
2008-09-18 11:10:00,190.26,190.26,190.17,190.19,375200000.0
2008-09-18 11:11:00,190.19,190.225,190.135,190.16,806400003.0
2008-09-18 11:12:00,190.175,190.505,190.175,190.505,520000001.0
2008-09-18 11:13:00,190.51,190.53,190.375,190.445,517200000.0
2008-09-18 11:14:00,190.45,190.53,190.37,190.395,400300000.0
2008-09-18 11:15:00,190.4,190.445,190.35,190.37,322200000.0
2008-09-18 11:16:00,190.335,190.36,190.24,190.26,319000000.0
2008-09-18 11:17:00,190.275,190.39,190.275,190.39,341800000.0
2008-09-18 11:18:00,190.41,190.45,190.29,190.365,444500000.0
2008-09-18 11:19:00,190.37,190.375,190.29,190.325,108100000.0
2008-09-18 11:20:00,190.345,190.36,190.33,190.355,234600000.0
2008-09-18 11:21:00,190.365,190.365,190.13,190.15,1207400000.0
2008-09-18 11:22:00,190.15,190.15,189.995,190.01,708600000.0
2008-09-18 11:23:00,190.01,190.1,190.01,190.09,530200002.0
2008-09-18 11:24:00,190.09,190.09,189.86,189.86,475700000.0
2008-09-18 11:25:00,189.86,189.99,189.82,189.94,623400000.0
2008-09-18 11:26:00,189.94,190.07,189.93,190.04,567800000.0
2008-09-18 11:27:00,190.015,190.13,190.005,190.12,195700000.0
2008-09-18 11:28:00,190.12,190.28,190.03,190.28,348500000.0
2008-09-18 11:29:00,190.29,190.29,189.99,190.055,318600000.0
2008-09-18 11:30:00,190.06,190.12,190.005,190.05,294900000.0
2008-09-18 11:31:00,190.05,190.07,189.86,189.89,366000000.0
2008-09-18 11:32:00,189.9,189.94,189.785,189.94,367600000.0
2008-09-18 11:33:00,189.94,190.02,189.925,189.93,522600000.0
2008-09-18 11:34:00,189.93,190.02,189.93,190.02,665199999.0
2008-09-18 11:35:00,189.995,190.065,189.985,190.065,127200000.0
2008-09-18 11:36:00,190.065,190.07,190.03,190.06,513700000.0
2008-09-18 11:37:00,190.08,190.185,190.08,190.165,242400000.0
2008-09-18 11:38:00,190.18,190.18,190.155,190.16,122400000.0
2008-09-18 11:39:00,190.16,190.2,190.16,190.185,170400000.0
2008-09-18 11:40:00,190.18,190.25,190.125,190.125,453000002.0
2008-09-18 11:41:00,190.17,190.17,190.04,190.11,286800000.0
2008-09-18 11:42:00,190.11,190.11,190.04,190.09,453800001.0
2008-09-18 11:43:00,190.09,190.125,190.09,190.1,539400004.0
2008-09-18 11:44:00,190.1,190.165,190.09,190.165,1602200003.0
2008-09-18 11:45:00,190.175,190.31,190.15,190.3,403799999.0
2008-09-18 11:46:00,190.285,190.38,190.28,190.34,1010300001.0
2008-09-18 11:47:00,190.34,190.37,190.28,190.33,536600001.0
2008-09-18 11:48:00,190.33,190.38,190.32,190.36,489100000.0
2008-09-18 11:49:00,190.36,190.36,190.2,190.22,275500000.0
2008-09-18 11:50:00,190.22,190.36,190.21,190.335,232800000.0
2008-09-18 11:51:00,190.29,190.3,190.16,190.17,344700000.0
2008-09-18 11:52:00,190.17,190.35,190.155,190.35,265500000.0
2008-09-18 11:53:00,190.34,190.385,190.27,190.36,419200000.0
2008-09-18 11:54:00,190.36,190.375,190.25,190.26,274000000.0
2008-09-18 11:55:00,190.29,190.315,190.25,190.27,380000000.0
2008-09-18 11:56:00,190.27,190.27,190.175,190.265,360800000.0
2008-09-18 11:57:00,190.265,190.36,190.265,190.35,657800002.0
2008-09-18 11:58:00,190.35,190.415,190.35,190.39,1358400000.0
2008-09-18 11:59:00,190.39,190.39,190.25,190.25,791899999.0
2008-09-18 12:00:00,190.27,190.3,190.26,190.29,983400000.0
2008-09-18 12:01:00,190.29,190.29,190.27,190.29,238000000.0
2008-09-18 12:02:00,190.29,190.36,190.29,190.34,482500003.0
2008-09-18 12:03:00,190.34,190.42,190.34,190.38,337200000.0
2008-09-18 12:04:00,190.38,190.4,190.22,190.225,353100000.0
2008-09-18 12:05:00,190.22,190.3,190.12,190.27,417800000.0
2008-09-18 12:06:00,190.27,190.33,190.225,190.29,425500000.0
2008-09-18 12:07:00,190.28,190.34,190.27,190.33,270400000.0
2008-09-18 12:08:00,190.34,190.415,190.27,190.405,417100000.0
2008-09-18 12:09:00,190.41,190.41,190.22,190.28,1289000000.0
2008-09-18 12:10:00,190.29,190.43,190.29,190.34,1275299997.0
2008-09-18 12:11:00,190.34,190.385,190.295,190.33,1005600002.0
2008-09-18 12:12:00,190.34,190.365,190.32,190.33,1273000000.0
2008-09-18 12:13:00,190.33,190.355,190.325,190.33,414000000.0
2008-09-18 12:14:00,190.33,190.355,190.3,190.32,510500000.0
2008-09-18 12:15:00,190.32,190.345,190.29,190.325,492400000.0
2008-09-18 12:16:00,190.325,190.35,190.29,190.345,285900000.0
2008-09-18 12:17:00,190.355,190.415,190.3,190.37,493800000.0
2008-09-18 12:18:00,190.37,190.375,190.305,190.305,106400000.0
2008-09-18 12:19:00,190.26,190.42,190.25,190.38,592700001.0
2008-09-18 12:20:00,190.38,190.4,190.355,190.38,640400001.0
2008-09-18 12:21:00,190.37,190.515,190.36,190.455,539900000.0
2008-09-18 12:22:00,190.46,190.485,190.38,190.405,412500001.0
2008-09-18 12:23:00,190.405,190.43,190.145,190.21,503600000.0
2008-09-18 12:24:00,190.23,190.235,190.035,190.05,461800000.0
2008-09-18 12:25:00,190.05,190.21,190.05,190.21,572200000.0
2008-09-18 12:26:00,190.21,190.21,190.14,190.21,562900000.0
2008-09-18 12:27:00,190.22,190.565,190.215,190.495,442100000.0
2008-09-18 12:28:00,190.495,190.79,190.48,190.785,454400000.0
2008-09-18 12:29:00,190.74,191.01,190.71,190.965,569500000.0
2008-09-18 12:30:00,190.97,190.97,190.83,190.86,419400000.0
2008-09-18 12:31:00,190.86,190.865,190.79,190.865,799200007.0
2008-09-18 12:32:00,190.865,190.9,190.79,190.89,190900000.0
2008-09-18 12:33:00,190.87,190.88,190.44,190.44,466500000.0
2008-09-18 12:34:00,190.53,190.595,190.51,190.52,466500000.0
2008-09-18 12:35:00,190.52,190.63,190.52,190.625,326600000.0
2008-09-18 12:36:00,190.62,190.74,190.6,190.675,377900000.0
2008-09-18 12:37:00,190.68,190.695,190.51,190.55,418300000.0
2008-09-18 12:38:00,190.56,190.645,190.55,190.62,190500000.0
2008-09-18 12:39:00,190.605,190.625,190.585,190.6,156000000.0
2008-09-18 12:40:00,190.6,190.7,190.59,190.65,647500000.0
2008-09-18 12:41:00,190.65,190.76,190.64,190.74,454200000.0
2008-09-18 12:42:00,190.74,190.74,190.58,190.585,1006900000.0
2008-09-18 12:43:00,190.58,190.62,190.515,190.61,2049099999.0
2008-09-18 12:44:00,190.595,190.61,190.48,190.49,439200000.0
2008-09-18 12:45:00,190.49,190.49,190.32,190.335,625900000.0
2008-09-18 12:46:00,190.335,190.46,190.29,190.29,382100000.0
2008-09-18 12:47:00,190.295,190.295,190.235,190.27,313300000.0
2008-09-18 12:48:00,190.275,190.29,190.19,190.19,399399998.0
2008-09-18 12:49:00,190.19,190.315,190.19,190.305,348700000.0
2008-09-18 12:50:00,190.285,190.395,190.275,190.395,436700000.0
2008-09-18 12:51:00,190.41,190.625,190.405,190.59,521400000.0
2008-09-18 12:52:00,190.59,190.82,190.55,190.71,494600000.0
2008-09-18 12:53:00,190.71,190.725,190.53,190.53,604100000.0
2008-09-18 12:54:00,190.525,190.55,190.475,190.525,176500000.0
2008-09-18 12:55:00,190.515,190.565,190.42,190.5,338400000.0
2008-09-18 12:56:00,190.5,190.715,190.47,190.715,320800000.0
2008-09-18 12:57:00,190.71,190.73,190.6,190.7,409200000.0
2008-09-18 12:58:00,190.7,190.705,190.69,190.69,184800000.0
2008-09-18 12:59:00,190.69,190.725,190.685,190.72,224500000.0
2008-09-18 13:00:00,190.725,190.785,190.69,190.765,337900000.0
2008-09-18 13:01:00,190.75,190.8,190.735,190.8,299100000.0
2008-09-18 13:02:00,190.82,190.89,190.82,190.86,376100000.0
2008-09-18 13:03:00,190.865,190.89,190.85,190.87,841000000.0
2008-09-18 13:04:00,190.87,190.92,190.8,190.885,292900000.0
2008-09-18 13:05:00,190.885,190.885,190.77,190.815,417300000.0
2008-09-18 13:06:00,190.82,190.86,190.795,190.85,280800000.0
2008-09-18 13:07:00,190.84,190.86,190.77,190.78,339300000.0
2008-09-18 13:08:00,190.785,190.9,190.75,190.87,370900000.0
2008-09-18 13:09:00,190.875,190.94,190.825,190.865,254300000.0
2008-09-18 13:10:00,190.865,190.865,190.83,190.855,181400000.0
2008-09-18 13:11:00,190.855,190.995,190.84,190.955,222800000.0
2008-09-18 13:12:00,190.965,191.025,190.93,190.97,204100000.0
2008-09-18 13:13:00,190.97,191.065,190.91,190.91,414700000.0
2008-09-18 13:14:00,190.92,190.93,190.835,190.855,211400000.0
2008-09-18 13:15:00,190.845,190.875,190.81,190.87,173700000.0
2008-09-18 13:16:00,190.875,190.945,190.86,190.91,286900000.0
2008-09-18 13:17:00,190.915,190.985,190.865,190.93,280300000.0
2008-09-18 13:18:00,190.945,190.965,190.87,190.87,374000000.0
2008-09-18 13:19:00,190.87,190.935,190.83,190.89,791100000.0
2008-09-18 13:20:00,190.89,190.905,190.82,190.825,350500000.0
2008-09-18 13:21:00,190.84,190.89,190.825,190.84,565000000.0
2008-09-18 13:22:00,190.84,190.925,190.83,190.925,217600000.0
2008-09-18 13:23:00,190.92,190.95,190.92,190.92,893100000.0
2008-09-18 13:24:00,190.93,190.93,190.87,190.93,426000000.0
2008-09-18 13:25:00,190.93,190.96,190.865,190.96,302400000.0
2008-09-18 13:26:00,190.96,190.99,190.935,190.965,441000000.0
2008-09-18 13:27:00,190.985,191.01,190.85,190.915,959800006.0
2008-09-18 13:28:00,190.93,191.025,190.91,190.94,167600000.0
2008-09-18 13:29:00,190.94,191.08,190.905,191.08,423100000.0
2008-09-18 13:30:00,191.095,191.1,190.955,190.97,304700000.0
2008-09-18 13:31:00,190.98,191.045,190.98,191.03,143400000.0
2008-09-18 13:32:00,191.045,191.08,191.0,191.07,187200000.0
2008-09-18 13:33:00,191.08,191.135,191.07,191.125,198000000.0
2008-09-18 13:34:00,191.125,191.28,191.105,191.28,329900000.0
2008-09-18 13:35:00,191.255,191.255,191.13,191.13,539500000.0
2008-09-18 13:36:00,191.125,191.185,191.08,191.08,891499999.0
2008-09-18 13:37:00,191.065,191.13,191.035,191.05,574900000.0
2008-09-18 13:38:00,191.05,191.05,190.895,190.92,366400000.0
2008-09-18 13:39:00,190.93,191.045,190.9,191.045,296200000.0
2008-09-18 13:40:00,191.025,191.03,190.89,190.89,380000000.0
2008-09-18 13:41:00,190.845,190.91,190.81,190.885,184200000.0
2008-09-18 13:42:00,190.89,190.965,190.885,190.96,155000000.0
2008-09-18 13:43:00,190.955,190.97,190.9,190.91,369000000.0
2008-09-18 13:44:00,190.91,190.93,190.9,190.9,502600000.0
2008-09-18 13:45:00,190.905,190.915,190.805,190.87,1022400003.0
2008-09-18 13:46:00,190.87,190.955,190.87,190.945,451900000.0
2008-09-18 13:47:00,190.945,190.965,190.855,190.935,395600000.0
2008-09-18 13:48:00,190.94,190.94,190.905,190.91,1471900002.0
2008-09-18 13:49:00,190.91,190.91,190.87,190.88,1231400001.0
2008-09-18 13:50:00,190.87,190.945,190.85,190.93,702100004.0
2008-09-18 13:51:00,190.93,191.01,190.845,191.0,548500000.0
2008-09-18 13:52:00,191.0,191.015,190.98,190.99,839700000.0
2008-09-18 13:53:00,190.99,191.06,190.99,191.06,749600002.0
2008-09-18 13:54:00,191.06,191.225,191.04,191.215,408600000.0
2008-09-18 13:55:00,191.225,191.275,191.125,191.135,393800000.0
2008-09-18 13:56:00,191.135,191.16,191.05,191.08,220900000.0
2008-09-18 13:57:00,191.08,191.09,190.97,190.97,323400000.0
2008-09-18 13:58:00,190.97,191.0,190.925,190.97,460200000.0
2008-09-18 13:59:00,190.97,190.98,190.94,190.96,274800000.0
2008-09-18 14:00:00,190.96,190.975,190.95,190.97,187200000.0
2008-09-18 14:01:00,190.985,191.08,190.975,191.005,460100000.0
2008-09-18 14:02:00,191.0,191.05,190.935,190.975,455300000.0
2008-09-18 14:03:00,190.99,191.065,190.97,191.02,232700000.0
2008-09-18 14:04:00,191.025,191.05,190.99,191.0,296200000.0
2008-09-18 14:05:00,191.0,191.15,190.99,191.095,352900000.0
2008-09-18 14:06:00,191.095,191.24,191.015,191.02,810800000.0
2008-09-18 14:07:00,191.02,191.105,190.835,190.845,1232600003.0
2008-09-18 14:08:00,190.85,191.03,190.835,191.0,622800000.0
2008-09-18 14:09:00,190.99,191.035,190.96,191.0,610900000.0
2008-09-18 14:10:00,191.0,191.25,190.895,191.22,487100000.0
2008-09-18 14:11:00,191.21,191.23,191.085,191.22,512700000.0
2008-09-18 14:12:00,191.21,191.225,191.17,191.205,731100000.0
2008-09-18 14:13:00,191.21,191.21,191.105,191.12,1527200001.0
2008-09-18 14:14:00,191.12,191.22,191.115,191.21,556399999.0
2008-09-18 14:15:00,191.2,191.29,191.2,191.25,1140300000.0
2008-09-18 14:16:00,191.25,191.31,191.165,191.305,1270600000.0
2008-09-18 14:17:00,191.305,191.455,191.275,191.41,604200000.0
2008-09-18 14:18:00,191.385,191.42,191.26,191.285,978700002.0
2008-09-18 14:19:00,191.285,191.325,191.24,191.25,949300003.0
2008-09-18 14:20:00,191.25,191.27,191.005,191.075,1523299999.0
2008-09-18 14:21:00,191.075,191.19,191.015,191.13,625300000.0
2008-09-18 14:22:00,191.135,191.185,191.13,191.16,268300000.0
2008-09-18 14:23:00,191.16,191.25,191.135,191.24,216200000.0
2008-09-18 14:24:00,191.24,191.27,191.225,191.235,431900000.0
2008-09-18 14:25:00,191.25,191.32,191.225,191.32,411300000.0
2008-09-18 14:26:00,191.32,191.345,191.205,191.23,526400000.0
2008-09-18 14:27:00,191.22,191.305,191.22,191.285,181200000.0
2008-09-18 14:28:00,191.275,191.305,191.13,191.14,656200002.0
2008-09-18 14:29:00,191.14,191.245,191.13,191.2,700400002.0
2008-09-18 14:30:00,191.2,191.29,191.09,191.285,352700000.0
2008-09-18 14:31:00,191.285,191.37,191.205,191.28,506000000.0
2008-09-18 14:32:00,191.28,191.28,191.105,191.165,1019600000.0
2008-09-18 14:33:00,191.16,191.16,191.095,191.11,810000000.0
2008-09-18 14:34:00,191.11,191.15,190.985,191.01,1092400000.0
2008-09-18 14:35:00,191.03,191.24,191.01,191.18,603600000.0
2008-09-18 14:36:00,191.18,191.18,191.01,191.075,821700000.0
2008-09-18 14:37:00,191.055,191.125,190.955,191.105,621400000.0
2008-09-18 14:38:00,191.115,191.115,190.97,191.02,1509100000.0
2008-09-18 14:39:00,191.02,191.09,191.02,191.04,719500000.0
2008-09-18 14:40:00,191.04,191.07,190.985,191.045,1229100002.0
2008-09-18 14:41:00,191.055,191.215,191.035,191.185,584500000.0
2008-09-18 14:42:00,191.215,191.38,191.195,191.26,1108500007.0
2008-09-18 14:43:00,191.26,191.32,191.255,191.305,504400000.0
2008-09-18 14:44:00,191.31,191.37,191.255,191.27,1249600000.0
2008-09-18 14:45:00,191.27,191.27,191.145,191.15,702800000.0
2008-09-18 14:46:00,191.15,191.15,191.015,191.085,780400002.0
2008-09-18 14:47:00,191.08,191.14,191.08,191.125,361800001.0
2008-09-18 14:48:00,191.12,191.13,191.11,191.12,306000000.0
2008-09-18 14:49:00,191.12,191.235,191.12,191.235,284600000.0
2008-09-18 14:50:00,191.225,191.32,191.225,191.3,429000001.0
2008-09-18 14:51:00,191.3,191.33,191.295,191.33,832900002.0
2008-09-18 14:52:00,191.35,191.41,191.35,191.39,454000000.0
2008-09-18 14:53:00,191.4,191.42,191.36,191.36,1781400000.0
2008-09-18 14:54:00,191.37,191.39,191.32,191.36,1781400000.0
2008-09-18 14:55:00,191.355,191.38,191.34,191.35,1781400000.0
2008-09-18 14:56:00,191.35,191.375,191.265,191.28,981899999.0
2008-09-18 14:57:00,191.28,191.29,191.24,191.24,1366400011.0
2008-09-18 14:58:00,191.195,191.27,191.15,191.215,920700001.0
2008-09-18 14:59:00,191.215,191.33,191.155,191.3,940300000.0
2008-09-18 15:00:00,191.3,191.4,191.3,191.38,493399998.0
2008-09-18 15:01:00,191.38,191.38,191.32,191.325,1622000000.0
2008-09-18 15:02:00,191.315,191.38,191.29,191.36,1733500000.0
2008-09-18 15:03:00,191.36,191.43,191.305,191.35,870199998.0
2008-09-18 15:04:00,191.34,191.37,191.3,191.32,1422000001.0
2008-09-18 15:05:00,191.32,191.32,191.185,191.26,749500000.0
2008-09-18 15:06:00,191.26,191.26,191.085,191.11,753400000.0
2008-09-18 15:07:00,191.11,191.17,191.095,191.17,1566000000.0
2008-09-18 15:08:00,191.145,191.17,190.96,191.0,1422000000.0
2008-09-18 15:09:00,190.96,191.03,190.945,191.005,1854200002.0
2008-09-18 15:10:00,191.005,191.055,190.895,190.92,1532900003.0
2008-09-18 15:11:00,190.92,190.985,190.915,190.97,499000001.0
2008-09-18 15:12:00,190.96,190.99,190.895,190.93,1629000004.0
2008-09-18 15:13:00,190.94,191.03,190.93,191.03,965200004.0
2008-09-18 15:14:00,191.035,191.065,190.94,191.0,216000000.0
2008-09-18 15:15:00,190.99,191.04,190.915,191.04,266900000.0
2008-09-18 15:16:00,191.03,191.05,190.975,191.01,226100000.0
2008-09-18 15:17:00,191.0,191.04,190.99,191.0,339100000.0
2008-09-18 15:18:00,191.005,191.12,191.0,191.025,158100000.0
2008-09-18 15:19:00,191.02,191.03,190.89,190.925,301500000.0
2008-09-18 15:20:00,190.93,190.93,190.85,190.88,298400000.0
2008-09-18 15:21:00,190.88,190.925,190.815,190.84,385400000.0
2008-09-18 15:22:00,190.84,190.91,190.785,190.875,353100000.0
2008-09-18 15:23:00,190.855,190.97,190.835,190.965,587799999.0
2008-09-18 15:24:00,190.965,190.97,190.845,190.92,896499999.0
2008-09-18 15:25:00,190.92,191.0,190.845,191.0,1101200000.0
2008-09-18 15:26:00,191.0,191.05,191.0,191.01,732300000.0
2008-09-18 15:27:00,191.01,191.06,191.005,191.03,428000000.0
2008-09-18 15:28:00,191.02,191.15,191.02,191.09,337000000.0
2008-09-18 15:29:00,191.09,191.12,190.995,191.01,586700000.0
2008-09-18 15:30:00,191.01,191.01,190.86,190.98,310800000.0
2008-09-18 15:31:00,190.98,190.98,190.81,190.845,344000000.0
2008-09-18 15:32:00,190.845,191.04,190.845,191.04,425600000.0
2008-09-18 15:33:00,191.05,191.125,190.945,190.96,930000000.0
2008-09-18 15:34:00,190.965,191.06,190.96,190.99,577600000.0
2008-09-18 15:35:00,190.99,191.1,190.99,191.03,560300001.0
2008-09-18 15:36:00,191.03,191.115,191.03,191.07,496800000.0
2008-09-18 15:37:00,191.07,191.095,191.065,191.07,491400000.0
2008-09-18 15:38:00,191.07,191.07,190.93,191.04,364500000.0
2008-09-18 15:39:00,190.99,191.13,190.975,191.12,574599999.0
2008-09-18 15:40:00,191.13,191.22,191.06,191.175,418800000.0
2008-09-18 15:41:00,191.17,191.26,191.155,191.22,294900000.0
2008-09-18 15:42:00,191.225,191.24,191.185,191.195,358000000.0
2008-09-18 15:43:00,191.19,191.255,191.095,191.22,281600000.0
2008-09-18 15:44:00,191.21,191.225,191.09,191.09,322800000.0
2008-09-18 15:45:00,191.09,191.155,191.085,191.11,326500000.0
2008-09-18 15:46:00,191.1,191.1,191.035,191.045,669600001.0
2008-09-18 15:47:00,191.05,191.115,191.05,191.09,461700000.0
2008-09-18 15:48:00,191.08,191.105,190.975,190.99,682400000.0
2008-09-18 15:49:00,190.99,191.12,190.99,191.115,593400000.0
2008-09-18 15:50:00,191.12,191.12,191.005,191.06,377200000.0
2008-09-18 15:51:00,191.065,191.145,191.065,191.145,330600000.0
2008-09-18 15:52:00,191.16,191.2,191.12,191.155,554200000.0
2008-09-18 15:53:00,191.155,191.4,191.145,191.37,356300000.0
2008-09-18 15:54:00,191.37,191.57,191.36,191.555,381100000.0
2008-09-18 15:55:00,191.57,191.57,191.39,191.4,490300000.0
2008-09-18 15:56:00,191.4,191.485,191.315,191.465,347200000.0
2008-09-18 15:57:00,191.475,191.525,191.435,191.525,236700000.0
2008-09-18 15:58:00,191.55,191.585,191.42,191.43,313400000.0
2008-09-18 15:59:00,191.415,191.51,191.405,191.45,423000000.0
2008-09-18 16:00:00,191.45,191.575,191.3,191.48,462300000.0
2008-09-18 16:01:00,191.445,191.525,191.32,191.51,489200000.0
2008-09-18 16:02:00,191.51,191.61,191.49,191.59,546200000.0
2008-09-18 16:03:00,191.59,191.59,191.475,191.53,1349800000.0
2008-09-18 16:04:00,191.53,191.59,191.39,191.57,464800000.0
2008-09-18 16:05:00,191.56,191.665,191.54,191.655,875999999.0
2008-09-18 16:06:00,191.66,191.66,191.59,191.595,1818200000.0
2008-09-18 16:07:00,191.595,191.605,191.49,191.5,923600001.0
2008-09-18 16:08:00,191.5,191.51,191.41,191.47,579500001.0
2008-09-18 16:09:00,191.47,191.5,191.465,191.47,296600000.0
2008-09-18 16:10:00,191.47,191.505,191.47,191.495,247200000.0
2008-09-18 16:11:00,191.465,191.535,191.46,191.51,512900000.0
2008-09-18 16:12:00,191.51,191.52,191.49,191.5,614500000.0
2008-09-18 16:13:00,191.5,191.51,191.33,191.38,1020700000.0
2008-09-18 16:14:00,191.38,191.425,191.305,191.4,270400000.0
2008-09-18 16:15:00,191.4,191.4,191.215,191.23,1063800025.0
2008-09-18 16:16:00,191.23,191.23,191.125,191.14,843000000.0
2008-09-18 16:17:00,191.14,191.19,191.035,191.055,870700005.0
2008-09-18 16:18:00,191.035,191.075,190.89,191.025,906399999.0
2008-09-18 16:19:00,191.025,191.15,191.02,191.15,522300000.0
2008-09-18 16:20:00,191.14,191.17,191.115,191.13,588000002.0
2008-09-18 16:21:00,191.13,191.185,191.13,191.145,327400000.0
2008-09-18 16:22:00,191.15,191.245,191.12,191.14,463900001.0
2008-09-18 16:23:00,191.15,191.17,191.11,191.14,366600000.0
2008-09-18 16:24:00,191.145,191.36,191.125,191.36,397700000.0
2008-09-18 16:25:00,191.37,191.455,191.3,191.32,821600012.0
2008-09-18 16:26:00,191.32,191.32,191.225,191.24,331700000.0
2008-09-18 16:27:00,191.24,191.265,191.23,191.24,478300000.0
2008-09-18 16:28:00,191.25,191.335,191.24,191.28,441300000.0
2008-09-18 16:29:00,191.29,191.29,191.185,191.2,662400000.0
2008-09-18 16:30:00,191.2,191.23,191.105,191.23,374700000.0
2008-09-18 16:31:00,191.225,191.275,191.17,191.25,373200000.0
2008-09-18 16:32:00,191.25,191.31,191.205,191.205,328500000.0
2008-09-18 16:33:00,191.17,191.24,191.16,191.17,312600000.0
2008-09-18 16:34:00,191.17,191.175,191.095,191.13,177100000.0
2008-09-18 16:35:00,191.11,191.21,191.095,191.19,370800000.0
2008-09-18 16:36:00,191.195,191.265,191.17,191.195,502900000.0
2008-09-18 16:37:00,191.2,191.275,191.13,191.25,242000000.0
2008-09-18 16:38:00,191.265,191.32,191.175,191.285,1054800001.0
2008-09-18 16:39:00,191.285,191.375,191.15,191.15,716999999.0
2008-09-18 16:40:00,191.15,191.23,191.15,191.205,469300002.0
2008-09-18 16:41:00,191.215,191.285,191.205,191.26,292800000.0
2008-09-18 16:42:00,191.26,191.305,191.175,191.19,595900000.0
2008-09-18 16:43:00,191.19,191.23,191.135,191.17,533100000.0
2008-09-18 16:44:00,191.16,191.2,191.105,191.18,246700000.0
2008-09-18 16:45:00,191.175,191.175,190.95,190.96,677300001.0
2008-09-18 16:46:00,190.96,191.19,190.905,190.995,622300001.0
2008-09-18 16:47:00,191.01,191.015,190.895,191.015,324700000.0
2008-09-18 16:48:00,191.01,191.095,191.01,191.05,462700000.0
2008-09-18 16:49:00,191.05,191.07,190.975,191.01,619900000.0
2008-09-18 16:50:00,191.01,191.01,190.765,190.8,642600000.0
2008-09-18 16:51:00,190.82,190.96,190.82,190.9,1194000000.0
2008-09-18 16:52:00,190.9,190.9,190.755,190.84,414600000.0
2008-09-18 16:53:00,190.845,190.88,190.8,190.82,696800001.0
2008-09-18 16:54:00,190.82,190.87,190.82,190.83,169800000.0
2008-09-18 16:55:00,190.83,190.895,190.805,190.82,837900004.0
2008-09-18 16:56:00,190.82,190.82,190.74,190.74,369600000.0
2008-09-18 16:57:00,190.75,190.75,190.555,190.56,473400000.0
2008-09-18 16:58:00,190.56,190.6,190.365,190.415,444100000.0
2008-09-18 16:59:00,190.425,190.75,190.38,190.75,671900000.0
2008-09-18 17:00:00,190.745,190.82,190.655,190.69,518199999.0
2008-09-18 17:01:00,190.705,190.755,190.59,190.685,600100000.0
2008-09-18 17:02:00,190.68,190.9,190.63,190.87,535400000.0
2008-09-18 17:03:00,190.855,190.865,190.78,190.78,571399999.0
2008-09-18 17:04:00,190.78,190.96,190.78,190.94,462300000.0
2008-09-18 17:05:00,190.94,191.035,190.875,191.02,503700000.0
2008-09-18 17:06:00,190.995,191.015,190.895,190.905,579900000.0
2008-09-18 17:07:00,190.91,190.95,190.82,190.82,701700020.0
2008-09-18 17:08:00,190.81,190.82,190.71,190.72,711400000.0
2008-09-18 17:09:00,190.72,190.75,190.625,190.75,635300001.0
2008-09-18 17:10:00,190.75,190.795,190.73,190.73,378500000.0
2008-09-18 17:11:00,190.73,190.73,190.675,190.71,459600000.0
2008-09-18 17:12:00,190.7,190.79,190.685,190.71,617200007.0
2008-09-18 17:13:00,190.725,190.74,190.56,190.62,312000000.0
2008-09-18 17:14:00,190.62,190.67,190.55,190.62,246600000.0
2008-09-18 17:15:00,190.62,190.68,190.505,190.55,422700000.0
2008-09-18 17:16:00,190.55,190.61,190.54,190.56,892600001.0
2008-09-18 17:17:00,190.56,190.57,190.37,190.42,940899997.0
2008-09-18 17:18:00,190.415,190.545,190.34,190.39,354000000.0
2008-09-18 17:19:00,190.39,190.41,190.035,190.095,376200000.0
2008-09-18 17:20:00,190.075,190.14,189.97,190.14,698500000.0
2008-09-18 17:21:00,190.135,190.36,190.12,190.33,366300000.0
2008-09-18 17:22:00,190.325,190.345,190.125,190.135,348300000.0
2008-09-18 17:23:00,190.13,190.145,190.065,190.07,246200000.0
2008-09-18 17:24:00,190.08,190.195,190.06,190.15,455000000.0
2008-09-18 17:25:00,190.16,190.355,190.145,190.35,489400001.0
2008-09-18 17:26:00,190.355,190.47,190.34,190.44,372000001.0
2008-09-18 17:27:00,190.44,190.465,190.355,190.37,696700001.0
2008-09-18 17:28:00,190.36,190.36,190.205,190.225,870400001.0
2008-09-18 17:29:00,190.225,190.245,190.17,190.21,445200000.0
2008-09-18 17:30:00,190.185,190.3,190.175,190.195,450300000.0
2008-09-18 17:31:00,190.21,190.315,190.21,190.315,247100000.0
2008-09-18 17:32:00,190.32,190.365,190.29,190.345,349200000.0
2008-09-18 17:33:00,190.35,190.45,190.345,190.39,225600000.0
2008-09-18 17:34:00,190.395,190.42,190.37,190.38,472600000.0
2008-09-18 17:35:00,190.38,190.415,190.325,190.415,260800000.0
2008-09-18 17:36:00,190.44,190.48,190.42,190.44,234300000.0
2008-09-18 17:37:00,190.44,190.455,190.33,190.41,490300000.0
2008-09-18 17:38:00,190.41,190.51,190.345,190.41,1316100008.0
2008-09-18 17:39:00,190.41,190.44,190.165,190.18,602600001.0
2008-09-18 17:40:00,190.18,190.25,190.085,190.09,522000000.0
2008-09-18 17:41:00,190.1,190.19,190.095,190.17,366500000.0
2008-09-18 17:42:00,190.17,190.26,190.15,190.21,555000000.0
2008-09-18 17:43:00,190.21,190.22,190.105,190.11,420000000.0
2008-09-18 17:44:00,190.11,190.22,190.11,190.18,538400000.0
2008-09-18 17:45:00,190.18,190.27,190.135,190.16,586700000.0
2008-09-18 17:46:00,190.16,190.235,190.055,190.235,646500001.0
2008-09-18 17:47:00,190.235,190.335,190.195,190.29,370300000.0
2008-09-18 17:48:00,190.29,190.425,190.29,190.41,491500000.0
2008-09-18 17:49:00,190.41,190.46,190.31,190.325,421800000.0
2008-09-18 17:50:00,190.32,190.385,190.19,190.23,490600000.0
2008-09-18 17:51:00,190.22,190.345,190.2,190.345,1091000006.0
2008-09-18 17:52:00,190.36,190.43,190.34,190.39,796200000.0
2008-09-18 17:53:00,190.39,190.4,190.295,190.32,519400000.0
2008-09-18 17:54:00,190.32,190.44,190.315,190.42,349800000.0
2008-09-18 17:55:00,190.415,190.545,190.4,190.53,549000000.0
2008-09-18 17:56:00,190.53,190.57,190.485,190.555,390600000.0
2008-09-18 17:57:00,190.55,190.62,190.54,190.6,255400000.0
2008-09-18 17:58:00,190.595,190.7,190.575,190.615,798800000.0
2008-09-18 17:59:00,190.61,190.69,190.505,190.65,773400000.0
2008-09-18 18:00:00,190.66,190.685,190.545,190.61,495400000.0
2008-09-18 18:01:00,190.61,190.625,190.495,190.525,697400002.0
2008-09-18 18:02:00,190.53,190.595,190.505,190.56,576000000.0
2008-09-18 18:03:00,190.56,190.6,190.44,190.54,854600000.0
2008-09-18 18:04:00,190.54,190.54,190.435,190.5,992200025.0
2008-09-18 18:05:00,190.5,190.5,190.325,190.325,590800007.0
2008-09-18 18:06:00,190.34,190.41,190.285,190.31,781400000.0
2008-09-18 18:07:00,190.325,190.415,190.31,190.37,739099994.0
2008-09-18 18:08:00,190.375,190.425,190.25,190.32,661300000.0
2008-09-18 18:09:00,190.31,190.385,190.21,190.21,567000000.0
2008-09-18 18:10:00,190.185,190.28,190.18,190.25,308600000.0
2008-09-18 18:11:00,190.265,190.375,190.25,190.375,224900000.0
2008-09-18 18:12:00,190.39,190.43,190.305,190.38,681100000.0
2008-09-18 18:13:00,190.38,190.41,190.315,190.325,699100000.0
2008-09-18 18:14:00,190.33,190.395,190.3,190.34,366400000.0
2008-09-18 18:15:00,190.35,190.39,190.315,190.39,219600000.0
2008-09-18 18:16:00,190.4,190.44,190.365,190.4,169800000.0
2008-09-18 18:17:00,190.395,190.415,190.295,190.35,292800000.0
2008-09-18 18:18:00,190.35,190.35,190.215,190.255,285480000.0
2008-09-18 18:19:00,190.25,190.43,190.21,190.38,197700000.0
2008-09-18 18:20:00,190.385,190.525,190.38,190.415,194200000.0
2008-09-18 18:21:00,190.41,190.465,190.34,190.385,178800000.0
2008-09-18 18:22:00,190.385,190.425,190.37,190.42,117200000.0
2008-09-18 18:23:00,190.43,190.49,190.42,190.44,241100000.0
2008-09-18 18:24:00,190.445,190.535,190.435,190.5,213300000.0
2008-09-18 18:25:00,190.475,190.515,190.395,190.41,352100000.0
2008-09-18 18:26:00,190.41,190.41,190.26,190.27,296900000.0
2008-09-18 18:27:00,190.27,190.28,190.215,190.23,269400000.0
2008-09-18 18:28:00,190.23,190.275,190.225,190.25,403000000.0
2008-09-18 18:29:00,190.25,190.31,190.21,190.31,428800000.0
2008-09-18 18:30:00,190.32,190.32,190.255,190.26,846200011.0
2008-09-18 18:31:00,190.26,190.26,190.185,190.185,731600000.0
2008-09-18 18:32:00,190.205,190.22,190.135,190.15,888000000.0
2008-09-18 18:33:00,190.155,190.23,190.15,190.21,445400000.0
2008-09-18 18:34:00,190.21,190.21,190.12,190.14,1993800000.0
2008-09-18 18:35:00,190.14,190.16,190.115,190.14,1998000000.0
2008-09-18 18:36:00,190.14,190.14,190.04,190.04,1053000000.0
2008-09-18 18:37:00,190.07,190.07,189.945,189.945,684200001.0
2008-09-18 18:38:00,189.965,190.09,189.945,189.975,652400000.0
2008-09-18 18:39:00,189.955,189.98,189.885,189.96,772800000.0
2008-09-18 18:40:00,189.96,190.13,189.935,190.11,266600000.0
2008-09-18 18:41:00,190.11,190.27,190.065,190.27,431800000.0
2008-09-18 18:42:00,190.28,190.39,190.27,190.325,348400000.0
2008-09-18 18:43:00,190.33,190.38,190.29,190.315,325100000.0
2008-09-18 18:44:00,190.32,190.32,190.18,190.195,431300000.0
2008-09-18 18:45:00,190.195,190.195,190.11,190.11,323700000.0
2008-09-18 18:46:00,190.1,190.215,190.07,190.16,643999998.0
2008-09-18 18:47:00,190.16,190.16,190.045,190.08,405500000.0
2008-09-18 18:48:00,190.08,190.2,189.985,190.095,411300000.0
2008-09-18 18:49:00,190.095,190.3,190.05,190.3,333900000.0
2008-09-18 18:50:00,190.285,190.435,190.08,190.145,824899997.0
2008-09-18 18:51:00,190.145,190.265,190.11,190.235,308400000.0
2008-09-18 18:52:00,190.225,190.29,190.115,190.29,375900000.0
2008-09-18 18:53:00,190.295,190.395,190.225,190.28,301000000.0
2008-09-18 18:54:00,190.28,190.335,190.245,190.27,376300000.0
2008-09-18 18:55:00,190.27,190.28,190.14,190.2,345000000.0
2008-09-18 18:56:00,190.195,190.195,189.96,190.035,306200000.0
2008-09-18 18:57:00,189.98,190.15,189.94,190.08,326900000.0
2008-09-18 18:58:00,190.08,190.085,189.795,189.81,1104500002.0
2008-09-18 18:59:00,189.81,189.85,189.72,189.73,830800006.0
2008-09-18 19:00:00,189.705,190.19,189.685,190.08,403900000.0
2008-09-18 19:01:00,190.065,190.19,190.02,190.13,456800000.0
2008-09-18 19:02:00,190.13,190.2,190.01,190.19,612100000.0
2008-09-18 19:03:00,190.19,190.22,190.045,190.085,374300000.0
2008-09-18 19:04:00,190.1,190.26,190.025,190.21,644500000.0
2008-09-18 19:05:00,190.21,190.355,190.165,190.355,604700000.0
2008-09-18 19:06:00,190.36,190.475,190.335,190.42,455000000.0
2008-09-18 19:07:00,190.42,190.425,190.21,190.31,354900000.0
2008-09-18 19:08:00,190.315,190.54,190.28,190.54,370600000.0
2008-09-18 19:09:00,190.535,190.63,190.205,190.275,870600000.0
2008-09-18 19:10:00,190.265,190.32,189.96,190.02,532000000.0
2008-09-18 19:11:00,190.015,190.105,189.865,190.105,989000000.0
2008-09-18 19:12:00,190.12,190.285,190.105,190.21,303100000.0
2008-09-18 19:13:00,190.21,190.35,190.12,190.23,545300000.0
2008-09-18 19:14:00,190.235,190.235,190.14,190.22,406200000.0
2008-09-18 19:15:00,190.22,190.275,190.13,190.255,371900000.0
2008-09-18 19:16:00,190.255,190.34,190.075,190.325,356300001.0
2008-09-18 19:17:00,190.325,190.53,190.3,190.53,311300000.0
2008-09-18 19:18:00,190.535,190.575,190.375,190.415,464400000.0
2008-09-18 19:19:00,190.425,190.515,190.215,190.36,625100000.0
2008-09-18 19:20:00,190.36,190.415,190.24,190.295,380300000.0
2008-09-18 19:21:00,190.305,190.43,190.305,190.38,337100000.0
2008-09-18 19:22:00,190.375,190.375,190.135,190.2,670200000.0
2008-09-18 19:23:00,190.205,190.29,190.205,190.25,326200000.0
2008-09-18 19:24:00,190.255,190.34,190.235,190.24,604100000.0
2008-09-18 19:25:00,190.24,190.24,190.125,190.15,758500000.0
2008-09-18 19:26:00,190.15,190.235,190.15,190.22,156600000.0
2008-09-18 19:27:00,190.22,190.23,190.055,190.055,311600000.0
2008-09-18 19:28:00,190.05,190.1,190.03,190.1,324400000.0
2008-09-18 19:29:00,190.1,190.2,190.085,190.2,225000000.0
2008-09-18 19:30:00,190.205,190.32,190.2,190.28,270200000.0
2008-09-18 19:31:00,190.28,190.37,190.28,190.345,259700000.0
2008-09-18 19:32:00,190.35,190.375,190.31,190.365,111000000.0
2008-09-18 19:33:00,190.365,190.405,190.3,190.37,243400000.0
2008-09-18 19:34:00,190.365,190.435,190.36,190.43,225900000.0
2008-09-18 19:35:00,190.43,190.505,190.425,190.45,352000000.0
2008-09-18 19:36:00,190.44,190.51,190.44,190.45,460600000.0
2008-09-18 19:37:00,190.45,190.535,190.35,190.365,358000000.0
2008-09-18 19:38:00,190.375,190.62,190.33,190.49,324500000.0
2008-09-18 19:39:00,190.475,190.595,190.45,190.595,434000000.0
2008-09-18 19:40:00,190.61,190.675,190.49,190.49,638600000.0
2008-09-18 19:41:00,190.49,190.555,190.49,190.5,746100000.0
2008-09-18 19:42:00,190.5,190.53,190.475,190.5,962799999.0
2008-09-18 19:43:00,190.5,190.51,190.475,190.49,909600000.0
2008-09-18 19:44:00,190.49,190.49,190.35,190.355,457800000.0
2008-09-18 19:45:00,190.37,190.385,190.335,190.34,239400001.0
2008-09-18 19:46:00,190.34,190.35,190.265,190.34,585600002.0
2008-09-18 19:47:00,190.34,190.355,190.33,190.345,546600000.0
2008-09-18 19:48:00,190.34,190.47,190.34,190.34,608400000.0
2008-09-18 19:49:00,190.37,190.4,190.34,190.38,564500000.0
2008-09-18 19:50:00,190.38,190.405,190.355,190.37,138400000.0
2008-09-18 19:51:00,190.37,190.43,190.36,190.425,188900000.0
2008-09-18 19:52:00,190.43,190.45,190.36,190.39,178900000.0
2008-09-18 19:53:00,190.395,190.62,190.36,190.61,258900000.0
2008-09-18 19:54:00,190.63,190.63,190.435,190.49,551900000.0
2008-09-18 19:55:00,190.49,190.56,190.405,190.51,482600000.0
2008-09-18 19:56:00,190.51,190.55,190.475,190.5,396800000.0
2008-09-18 19:57:00,190.5,190.565,190.49,190.565,201600000.0
2008-09-18 19:58:00,190.565,190.575,190.44,190.52,287400000.0
2008-09-18 19:59:00,190.535,190.535,190.41,190.41,876000000.0
2008-09-18 20:00:00,190.415,190.455,190.26,190.26,1292599999.0
2008-09-18 20:01:00,190.295,190.31,190.09,190.175,375000000.0
2008-09-18 20:02:00,190.175,190.195,190.145,190.145,139000000.0
2008-09-18 20:03:00,190.145,190.23,189.945,189.96,336600000.0
2008-09-18 20:04:00,189.965,190.0,189.945,189.95,364200000.0
2008-09-18 20:05:00,189.95,189.95,189.86,189.895,893900000.0
2008-09-18 20:06:00,189.895,189.97,189.805,189.805,619000000.0
2008-09-18 20:07:00,189.82,189.91,189.78,189.84,459000000.0
2008-09-18 20:08:00,189.84,189.89,189.73,189.775,433800000.0
2008-09-18 20:09:00,189.78,189.895,189.74,189.895,319200000.0
2008-09-18 20:10:00,189.89,189.97,189.89,189.94,490200000.0
2008-09-18 20:11:00,189.945,190.045,189.83,190.0,738800000.0
2008-09-18 20:12:00,189.99,190.1,189.975,190.09,504400000.0
2008-09-18 20:13:00,190.08,190.26,190.045,190.205,581800000.0
2008-09-18 20:14:00,190.21,190.235,190.18,190.19,351000000.0
2008-09-18 20:15:00,190.19,190.25,190.08,190.25,538200000.0
2008-09-18 20:16:00,190.25,190.335,190.225,190.28,596200000.0
2008-09-18 20:17:00,190.28,190.28,190.155,190.18,478800000.0
2008-09-18 20:18:00,190.18,190.205,189.96,189.995,606900000.0
2008-09-18 20:19:00,190.0,190.125,190.0,190.11,436700000.0
2008-09-18 20:20:00,190.105,190.145,190.085,190.12,260000000.0
2008-09-18 20:21:00,190.12,190.14,190.035,190.07,541200000.0
2008-09-18 20:22:00,190.07,190.11,190.065,190.08,894000000.0
2008-09-18 20:23:00,190.08,190.185,190.065,190.155,551200000.0
2008-09-18 20:24:00,190.15,190.315,190.15,190.26,161100000.0
2008-09-18 20:25:00,190.275,190.39,190.27,190.29,385600000.0
2008-09-18 20:26:00,190.29,190.32,190.28,190.29,550600000.0
2008-09-18 20:27:00,190.29,190.29,190.185,190.19,275500000.0
2008-09-18 20:28:00,190.195,190.28,190.18,190.24,217800000.0
2008-09-18 20:29:00,190.24,190.24,190.12,190.12,211200000.0
2008-09-18 20:30:00,190.12,190.245,190.12,190.24,490600000.0
2008-09-18 20:31:00,190.245,190.33,190.18,190.31,202400000.0
2008-09-18 20:32:00,190.32,190.44,190.245,190.345,313400000.0
2008-09-18 20:33:00,190.35,190.36,190.305,190.35,332500000.0
2008-09-18 20:34:00,190.34,190.38,190.3,190.36,241000000.0
2008-09-18 20:35:00,190.36,190.46,190.35,190.41,239400000.0
2008-09-18 20:36:00,190.41,190.41,190.27,190.28,298200000.0
2008-09-18 20:37:00,190.27,190.27,190.115,190.13,1119200000.0
2008-09-18 20:38:00,190.13,190.14,190.04,190.06,430600000.0
2008-09-18 20:39:00,190.08,190.1,189.98,190.01,2137800009.0
2008-09-18 20:40:00,190.015,190.06,190.015,190.035,2137800009.0
2008-09-18 20:41:00,190.025,190.115,190.02,190.055,669600004.0
2008-09-18 20:42:00,190.055,190.1,190.055,190.1,241800000.0
2008-09-18 20:43:00,190.095,190.35,190.095,190.35,164300000.0
2008-09-18 20:44:00,190.285,190.38,190.235,190.38,312800000.0
2008-09-18 20:45:00,190.39,190.405,190.27,190.34,188800000.0
2008-09-18 20:46:00,190.34,190.47,190.33,190.45,226000000.0
2008-09-18 20:47:00,190.45,190.535,190.435,190.535,272400000.0
2008-09-18 20:48:00,190.535,190.6,190.49,190.56,207300000.0
2008-09-18 20:49:00,190.56,190.645,190.56,190.58,200500000.0
2008-09-18 20:50:00,190.58,190.59,190.43,190.43,378000000.0
2008-09-18 20:51:00,190.43,190.505,190.42,190.48,259200000.0
2008-09-18 20:52:00,190.49,190.54,190.47,190.52,191600000.0
2008-09-18 20:53:00,190.525,190.555,190.49,190.515,317200000.0
2008-09-18 20:54:00,190.495,190.5,190.405,190.42,368700000.0
2008-09-18 20:55:00,190.42,190.67,190.395,190.64,347900000.0
2008-09-18 20:56:00,190.65,190.69,190.575,190.59,1092700000.0
2008-09-18 20:57:00,190.59,190.64,190.585,190.615,1023200001.0
2008-09-18 20:58:00,190.62,190.74,190.615,190.74,200100000.0
2008-09-18 20:59:00,190.735,190.83,190.705,190.785,1083000001.0
2008-09-18 21:00:00,190.77,190.795,190.685,190.715,1613000002.0
2008-09-18 21:01:00,190.715,190.92,190.675,190.92,588100000.0
2008-09-18 21:02:00,190.915,191.365,190.915,191.365,303000000.0
2008-09-18 21:03:00,191.335,191.43,191.145,191.43,738200000.0
2008-09-18 21:04:00,191.425,191.465,191.285,191.385,387500000.0
2008-09-18 21:05:00,191.385,191.55,191.23,191.45,760599999.0
2008-09-18 21:06:00,191.45,191.465,191.26,191.26,431500000.0
2008-09-18 21:07:00,191.25,191.46,191.125,191.13,390600000.0
2008-09-18 21:08:00,191.13,191.215,190.915,191.215,366400000.0
2008-09-18 21:09:00,191.205,191.295,191.095,191.295,178000000.0
2008-09-18 21:10:00,191.29,191.34,191.14,191.215,259000000.0
2008-09-18 21:11:00,191.215,191.31,191.2,191.29,310000000.0
2008-09-18 21:12:00,191.295,191.3,191.125,191.225,274700000.0
2008-09-18 21:13:00,191.24,191.32,191.175,191.265,221000000.0
2008-09-18 21:14:00,191.265,191.3,191.035,191.11,441800000.0
2008-09-18 21:15:00,191.11,191.215,191.02,191.14,341700000.0
2008-09-18 21:16:00,191.17,191.285,191.04,191.145,416400000.0
2008-09-18 21:17:00,191.15,191.18,191.05,191.17,297700000.0
2008-09-18 21:18:00,191.165,191.265,191.15,191.265,241840000.0
2008-09-18 21:19:00,191.27,191.315,191.15,191.17,301790000.0
2008-09-18 21:20:00,191.185,191.4,191.17,191.315,274100000.0
2008-09-18 21:21:00,191.305,191.35,191.15,191.18,421974000.0
2008-09-18 21:22:00,191.18,191.325,191.175,191.28,363700000.0
2008-09-18 21:23:00,191.28,191.39,191.245,191.31,414000000.0
2008-09-18 21:24:00,191.32,191.425,191.25,191.275,285700000.0
2008-09-18 21:25:00,191.275,191.4,191.275,191.295,366000000.0
2008-09-18 21:26:00,191.3,191.405,191.22,191.36,349000000.0
2008-09-18 21:27:00,191.36,191.43,191.285,191.29,1017999997.0
2008-09-18 21:28:00,191.29,191.365,191.235,191.32,636099999.0
2008-09-18 21:29:00,191.33,191.345,191.26,191.28,226400000.0
2008-09-18 21:30:00,191.28,191.33,191.235,191.275,217800000.0
2008-09-18 21:31:00,191.285,191.3,191.22,191.28,151200000.0
2008-09-18 21:32:00,191.285,191.365,191.235,191.32,179700000.0
2008-09-18 21:33:00,191.32,191.32,191.27,191.3,286600000.0
2008-09-18 21:34:00,191.3,191.395,191.27,191.32,343000000.0
2008-09-18 21:35:00,191.32,191.42,191.315,191.39,315800000.0
2008-09-18 21:36:00,191.385,191.555,191.38,191.52,494200000.0
2008-09-18 21:37:00,191.52,191.54,191.365,191.41,1178599983.0
2008-09-18 21:38:00,191.425,191.455,191.25,191.37,660299998.0
2008-09-18 21:39:00,191.365,191.42,191.315,191.33,796699999.0
2008-09-18 21:40:00,191.33,191.42,191.33,191.35,584099999.0
2008-09-18 21:41:00,191.345,191.515,191.315,191.48,404400000.0
2008-09-18 21:42:00,191.48,191.57,191.475,191.51,1190100003.0
2008-09-18 21:43:00,191.51,191.535,191.415,191.49,517300000.0
2008-09-18 21:44:00,191.49,191.65,191.485,191.61,385400000.0
2008-09-18 21:45:00,191.61,191.69,191.435,191.63,459600000.0
2008-09-18 21:46:00,191.6,191.64,191.56,191.605,199500000.0
2008-09-18 21:47:00,191.6,191.665,191.57,191.6,400800000.0
2008-09-18 21:48:00,191.6,191.7,191.6,191.69,319099997.0
2008-09-18 21:49:00,191.65,191.81,191.65,191.8,285900000.0
2008-09-18 21:50:00,191.8,191.83,191.765,191.78,231900000.0
2008-09-18 21:51:00,191.765,191.765,191.705,191.74,330900000.0
2008-09-18 21:52:00,191.745,191.785,191.74,191.75,294800000.0
2008-09-18 21:53:00,191.75,191.83,191.72,191.8,607400000.0
2008-09-18 21:54:00,191.8,191.81,191.715,191.735,327000000.0
2008-09-18 21:55:00,191.75,191.785,191.72,191.72,931200000.0
2008-09-18 21:56:00,191.72,191.72,191.625,191.67,278400000.0
2008-09-18 21:57:00,191.67,191.69,191.63,191.66,231000000.0
2008-09-18 21:58:00,191.67,191.67,191.67,191.67,91800000.0
2008-09-18 21:59:00,191.67,191.76,191.645,191.715,282400000.0
2008-09-18 22:00:00,191.71,191.73,191.66,191.69,450399998.0
2008-09-18 22:01:00,191.69,191.765,191.69,191.76,321400000.0
2008-09-18 22:02:00,191.765,191.93,191.75,191.915,210000000.0
2008-09-18 22:03:00,191.94,192.065,191.895,191.995,368699998.0
2008-09-18 22:04:00,192.005,192.075,191.99,192.015,144500000.0
2008-09-18 22:05:00,192.01,192.05,191.985,192.01,139800000.0
2008-09-18 22:06:00,192.02,192.075,191.93,191.965,192900000.0
2008-09-18 22:07:00,191.965,191.98,191.89,191.895,111500000.0
2008-09-18 22:08:00,191.895,191.91,191.86,191.88,250000000.0
2008-09-18 22:09:00,191.88,191.935,191.82,191.915,400300000.0
2008-09-18 22:10:00,191.91,191.94,191.835,191.93,275999998.0
2008-09-18 22:11:00,191.925,191.97,191.885,191.92,221400000.0
2008-09-18 22:12:00,191.935,191.985,191.915,191.955,121900000.0
2008-09-18 22:13:00,191.935,191.97,191.915,191.94,112400000.0
2008-09-18 22:14:00,191.95,191.99,191.925,191.93,408100000.0
2008-09-18 22:15:00,191.93,191.93,191.875,191.915,310800000.0
2008-09-18 22:16:00,191.925,191.95,191.89,191.9,72600000.0
2008-09-18 22:17:00,191.915,191.93,191.83,191.925,304200000.0
2008-09-18 22:18:00,191.93,191.93,191.26,191.29,554300000.0
2008-09-18 22:19:00,191.3,191.635,191.29,191.6,579799999.0
2008-09-18 22:20:00,191.6,191.71,191.575,191.675,812588000.0
2008-09-18 22:21:00,191.69,191.835,191.68,191.82,391000000.0
2008-09-18 22:22:00,191.83,191.855,191.805,191.81,114300000.0
2008-09-18 22:23:00,191.825,191.885,191.625,191.645,174200000.0
2008-09-18 22:24:00,191.635,191.69,191.58,191.69,130000000.0
2008-09-18 22:25:00,191.675,191.76,191.665,191.75,56800000.0
2008-09-18 22:26:00,191.75,191.86,191.73,191.785,71600000.0
2008-09-18 22:27:00,191.77,191.78,191.685,191.755,173800000.0
2008-09-18 22:28:00,191.77,191.79,191.7,191.73,70600000.0
2008-09-18 22:29:00,191.73,191.73,191.665,191.67,56000000.0
2008-09-18 22:30:00,191.675,191.69,191.595,191.615,67400000.0
2008-09-18 22:31:00,191.59,191.605,191.555,191.56,1175000025.0
2008-09-18 22:32:00,191.56,191.635,191.535,191.59,748900015.0
2008-09-18 22:33:00,191.58,191.595,191.52,191.59,136400000.0
2008-09-18 22:34:00,191.595,191.66,191.58,191.62,119100000.0
2008-09-18 22:35:00,191.63,191.715,191.58,191.685,184400000.0
2008-09-18 22:36:00,191.7,191.71,191.68,191.69,87400000.0
2008-09-18 22:37:00,191.7,191.755,191.7,191.735,123200000.0
2008-09-18 22:38:00,191.735,191.79,191.72,191.775,95200000.0
2008-09-18 22:39:00,191.765,191.925,191.715,191.91,227800000.0
2008-09-18 22:40:00,191.91,191.93,191.87,191.915,155600000.0
2008-09-18 22:41:00,191.91,191.975,191.91,191.96,162200000.0
2008-09-18 22:42:00,191.965,191.965,191.85,191.85,451600000.0
2008-09-18 22:43:00,191.915,191.915,191.84,191.865,137400000.0
2008-09-18 22:44:00,191.875,191.875,191.735,191.735,215200002.0
2008-09-18 22:45:00,191.74,191.74,191.64,191.66,507799998.0
2008-09-18 22:46:00,191.66,191.74,191.66,191.68,927800000.0
2008-09-18 22:47:00,191.68,191.68,191.68,191.68,93000000.0
2008-09-18 22:48:00,191.68,191.69,191.595,191.665,233000000.0
2008-09-18 22:49:00,191.595,191.68,191.595,191.66,205400000.0
2008-09-18 22:50:00,191.66,191.775,191.66,191.73,158400000.0
2008-09-18 22:51:00,191.73,191.73,191.545,191.61,216794000.0
2008-09-18 22:52:00,191.61,191.635,191.61,191.62,95400000.0
2008-09-18 22:53:00,191.625,191.64,191.61,191.63,103800000.0
2008-09-18 22:54:00,191.62,191.685,191.62,191.65,35200000.0
2008-09-18 22:55:00,191.655,191.665,191.6,191.665,137400000.0
2008-09-18 22:56:00,191.68,191.785,191.595,191.64,126400000.0
2008-09-18 22:57:00,191.64,191.64,191.605,191.61,75600000.0
2008-09-18 22:58:00,191.61,191.615,191.61,191.615,95200000.0
2008-09-18 22:59:00,191.62,191.685,191.6,191.64,111500000.0
2008-09-18 23:00:00,191.64,191.735,191.64,191.645,40600000.0
2008-09-18 23:01:00,191.73,191.86,191.675,191.755,58200000.0
2008-09-18 23:02:00,191.805,191.85,191.785,191.81,42200000.0
2008-09-18 23:03:00,191.81,191.88,191.81,191.815,62600000.0
2008-09-18 23:04:00,191.815,191.84,191.81,191.81,41400000.0
2008-09-18 23:05:00,191.81,191.81,191.78,191.8,43200000.0
2008-09-18 23:06:00,191.8,191.84,191.795,191.82,58800000.0
2008-09-18 23:07:00,191.82,191.93,191.82,191.86,31600000.0
2008-09-18 23:08:00,191.875,191.925,191.875,191.92,39200000.0
2008-09-18 23:09:00,191.95,191.99,191.875,191.935,100200000.0
2008-09-18 23:10:00,191.875,192.015,191.855,191.99,51600000.0
2008-09-18 23:11:00,192.005,192.02,191.935,191.97,79700000.0
2008-09-18 23:12:00,191.97,191.995,191.95,191.955,57800000.0
2008-09-18 23:13:00,191.95,191.99,191.905,191.945,55600000.0
2008-09-18 23:14:00,191.95,191.97,191.855,191.93,161600000.0
2008-09-18 23:15:00,191.915,191.93,191.905,191.91,197800001.0
2008-09-18 23:16:00,191.91,191.945,191.91,191.94,149800000.0
2008-09-18 23:17:00,191.95,191.99,191.9,191.97,51200000.0
2008-09-18 23:18:00,191.955,191.955,191.87,191.895,106000000.0
2008-09-18 23:19:00,191.88,191.905,191.87,191.87,78800000.0
2008-09-18 23:20:00,191.89,191.905,191.87,191.88,360000000.0
2008-09-18 23:21:00,191.88,191.88,191.825,191.88,388000000.0
2008-09-18 23:22:00,191.88,191.88,191.88,191.88,204000000.0
2008-09-18 23:23:00,191.88,191.88,191.825,191.84,32000000.0
2008-09-18 23:24:00,191.84,191.84,191.83,191.84,24000000.0
2008-09-18 23:25:00,191.84,191.84,191.67,191.7,49200000.0
2008-09-18 23:26:00,191.69,191.83,191.63,191.67,33800000.0
2008-09-18 23:27:00,191.67,191.67,191.645,191.65,17600000.0
2008-09-18 23:28:00,191.64,191.645,191.64,191.645,37200000.0
2008-09-18 23:29:00,191.655,191.66,191.645,191.645,26400000.0
2008-09-18 23:30:00,191.64,191.645,191.63,191.63,23000000.0
2008-09-18 23:31:00,191.63,191.63,191.63,191.63,4000000.0
2008-09-18 23:32:00,191.64,191.65,191.64,191.64,34000000.0
2008-09-18 23:33:00,191.64,191.66,191.64,191.66,64600000.0
2008-09-18 23:34:00,191.655,191.73,191.64,191.705,67600000.0
2008-09-18 23:35:00,191.72,191.825,191.67,191.79,106400000.0
2008-09-18 23:36:00,191.78,191.83,191.77,191.78,70800000.0
2008-09-18 23:37:00,191.78,191.875,191.775,191.805,36800000.0
2008-09-18 23:38:00,191.82,191.885,191.77,191.8,22800000.0
2008-09-18 23:39:00,191.84,191.945,191.84,191.915,43200000.0
2008-09-18 23:40:00,191.92,191.945,191.91,191.91,20000000.0
2008-09-18 23:41:00,191.915,191.95,191.9,191.93,59600000.0
2008-09-18 23:42:00,191.94,191.94,191.89,191.91,52800000.0
2008-09-18 23:43:00,191.91,191.915,191.89,191.905,32000000.0
2008-09-18 23:44:00,191.9,191.9,191.82,191.825,177199997.0
2008-09-18 23:45:00,191.82,191.82,191.82,191.82,1060799974.0
2008-09-18 23:46:00,191.82,191.82,191.69,191.71,1079999974.0
2008-09-18 23:47:00,191.71,191.71,191.71,191.71,14400000.0
2008-09-18 23:48:00,191.71,191.71,191.71,191.71,48000000.0
2008-09-18 23:49:00,191.71,191.71,191.71,191.71,4800000.0
2008-09-18 23:50:00,191.71,191.71,191.71,191.71,9600000.0
2008-09-18 23:51:00,191.685,191.705,191.685,191.705,76800000.0
2008-09-18 23:52:00,191.685,191.69,191.56,191.58,192000000.0
2008-09-18 23:53:00,191.58,191.58,191.58,191.58,20000000.0
2008-09-18 23:54:00,191.58,191.58,191.58,191.58,20000000.0
2008-09-18 23:55:00,191.58,191.585,191.58,191.58,36400000.0
2008-09-18 23:56:00,191.58,191.61,191.55,191.58,44000000.0
2008-09-18 23:57:00,191.58,191.61,191.52,191.61,34400000.0
2008-09-18 23:58:00,191.575,191.625,191.57,191.61,28800000.0
2008-09-18 23:59:00,191.615,191.615,191.615,191.615,1200000.0
2008-09-19 00:00:00,191.615,191.615,191.565,191.57,61200000.0
2008-09-19 00:01:00,191.57,191.585,191.57,191.585,2800000.0
2008-09-19 00:02:00,191.605,191.635,191.605,191.625,9800000.0
2008-09-19 00:03:00,191.64,191.655,191.62,191.63,29000000.0
2008-09-19 00:04:00,191.64,191.64,191.61,191.625,41000000.0
2008-09-19 00:05:00,191.62,191.635,191.62,191.635,25800000.0
2008-09-19 00:06:00,191.64,191.64,191.57,191.59,10000000.0
2008-09-19 00:07:00,191.595,191.595,191.595,191.595,1200000.0
2008-09-19 00:08:00,191.585,191.595,191.57,191.57,163199994.0
2008-09-19 00:09:00,191.57,191.57,191.57,191.57,51599998.0
2008-09-19 00:10:00,191.57,191.57,191.57,191.57,25799999.0
2008-09-19 00:11:00,191.58,191.59,191.565,191.57,109199997.0
2008-09-19 00:12:00,191.539,191.557,191.471,191.471,70900000.0
2008-09-19 00:13:00,191.57,191.57,191.57,191.57,386999985.0
2008-09-19 00:14:00,191.57,191.57,191.57,191.57,696599973.0
2008-09-19 00:15:00,191.57,191.57,191.57,191.57,541799979.0
2008-09-19 00:16:00,191.57,191.57,191.46,191.46,261199996.0
2008-09-19 00:17:00,191.46,191.51,191.46,191.47,108600000.0
2008-09-19 00:18:00,191.485,191.54,191.485,191.515,15600000.0
2008-09-19 00:19:00,191.505,191.535,191.505,191.505,16200000.0
2008-09-19 00:20:00,191.51,191.52,191.505,191.505,5800000.0
2008-09-19 00:21:00,191.515,191.515,191.475,191.493,62200000.0
2008-09-19 00:22:00,191.491,191.555,191.476,191.523,57200000.0
2008-09-19 00:23:00,191.517,191.537,191.493,191.53,67900000.0
2008-09-19 00:24:00,191.5,191.5,191.47,191.485,15000000.0
2008-09-19 00:25:00,191.46,191.505,191.46,191.49,83200000.0
2008-09-19 00:26:00,191.49,191.49,191.49,191.49,60000000.0
2008-09-19 00:27:00,191.472,191.499,191.472,191.483,104300000.0
2008-09-19 00:28:00,191.49,191.57,191.49,191.51,84600000.0
2008-09-19 00:29:00,191.51,191.51,191.51,191.51,30000000.0
2008-09-19 00:30:00,191.526,191.526,191.477,191.477,5000000.0
2008-09-19 00:31:00,191.47,191.534,191.47,191.516,48800000.0
2008-09-19 00:32:00,191.51,191.515,191.51,191.51,99600000.0
2008-09-19 00:33:00,191.51,191.57,191.51,191.555,75600000.0
2008-09-19 00:34:00,191.545,191.575,191.54,191.575,67600000.0
2008-09-19 00:35:00,191.58,191.635,191.58,191.62,73800000.0
2008-09-19 00:36:00,191.625,191.665,191.6,191.655,33800000.0
2008-09-19 00:37:00,191.65,191.685,191.605,191.64,248600008.0
2008-09-19 00:38:00,191.64,191.675,191.63,191.675,45400000.0
2008-09-19 00:39:00,191.675,191.77,191.665,191.73,180600000.0
2008-09-19 00:40:00,191.73,191.855,191.69,191.69,172200000.0
2008-09-19 00:41:00,191.71,191.71,191.51,191.635,83600000.0
2008-09-19 00:42:00,191.635,191.64,191.62,191.625,72400000.0
2008-09-19 00:43:00,191.625,191.63,191.62,191.63,52000000.0
2008-09-19 00:44:00,191.63,191.64,191.615,191.64,67400000.0
2008-09-19 00:45:00,191.63,191.65,191.62,191.62,50600000.0
2008-09-19 00:46:00,191.62,191.78,191.62,191.755,133600000.0
2008-09-19 00:47:00,191.755,191.755,191.73,191.73,91600000.0
2008-09-19 00:48:00,191.73,191.74,191.73,191.73,52800000.0
2008-09-19 00:49:00,191.73,191.73,191.73,191.73,44200000.0
2008-09-19 00:50:00,191.73,191.73,191.73,191.73,45600000.0
2008-09-19 00:51:00,191.73,191.73,191.73,191.73,42600000.0
2008-09-19 00:52:00,191.73,191.73,191.73,191.73,32000000.0
2008-09-19 00:53:00,191.73,191.73,191.73,191.73,29000000.0
2008-09-19 00:54:00,191.73,191.73,191.625,191.65,68400000.0
2008-09-19 00:55:00,191.645,191.7,191.575,191.7,67500000.0
2008-09-19 00:56:00,191.58,191.7,191.58,191.7,31400000.0
2008-09-19 00:57:00,191.7,191.7,191.52,191.61,119700000.0
2008-09-19 00:58:00,191.59,191.74,191.59,191.68,95800000.0
2008-09-19 00:59:00,191.665,191.74,191.31,191.31,417400000.0
2008-09-19 01:00:00,191.31,191.51,191.31,191.51,159200000.0
2008-09-19 01:01:00,191.5,191.52,191.495,191.515,30400000.0
2008-09-19 01:02:00,191.53,191.57,191.49,191.52,51200000.0
2008-09-19 01:03:00,191.52,191.535,191.5,191.5,30400000.0
2008-09-19 01:04:00,191.52,191.545,191.5,191.54,58000000.0
2008-09-19 01:05:00,191.55,191.56,191.525,191.53,43800000.0
2008-09-19 01:06:00,191.53,191.565,191.525,191.53,55800000.0
2008-09-19 01:07:00,191.53,191.55,191.53,191.54,54200000.0
2008-09-19 01:08:00,191.55,191.585,191.55,191.56,48400000.0
2008-09-19 01:09:00,191.56,191.56,191.505,191.535,464800012.0
2008-09-19 01:10:00,191.54,191.54,191.54,191.54,240000000.0
2008-09-19 01:11:00,191.54,191.54,191.54,191.54,210000000.0
2008-09-19 01:12:00,191.54,191.56,191.54,191.55,184000000.0
2008-09-19 01:13:00,191.55,191.55,191.54,191.54,617800000.0
2008-09-19 01:14:00,191.54,191.555,191.54,191.55,351399996.0
2008-09-19 01:15:00,191.55,191.55,191.54,191.55,52200000.0
2008-09-19 01:16:00,191.55,191.55,191.54,191.54,244000000.0
2008-09-19 01:17:00,191.54,191.55,191.54,191.55,66600000.0
2008-09-19 01:18:00,191.55,191.57,191.545,191.545,30200000.0
2008-09-19 01:19:00,191.55,191.57,191.535,191.54,164400000.0
2008-09-19 01:20:00,191.54,191.54,191.54,191.54,105000000.0
2008-09-19 01:21:00,191.54,191.54,191.54,191.54,90000000.0
2008-09-19 01:22:00,191.54,191.54,191.54,191.54,77400002.0
2008-09-19 01:23:00,191.54,191.585,191.54,191.575,231400003.0
2008-09-19 01:24:00,191.57,191.64,191.525,191.61,63600000.0
2008-09-19 01:25:00,191.61,191.62,191.61,191.62,13400000.0
2008-09-19 01:26:00,191.595,191.62,191.595,191.6,34800000.0
2008-09-19 01:27:00,191.6,191.7,191.6,191.7,61800000.0
2008-09-19 01:28:00,191.69,191.7,191.61,191.625,61400000.0
2008-09-19 01:29:00,191.63,191.66,191.61,191.655,60400000.0
2008-09-19 01:30:00,191.645,191.655,191.565,191.59,20400000.0
2008-09-19 01:31:00,191.585,191.72,191.525,191.695,131400000.0
2008-09-19 01:32:00,191.68,191.83,191.68,191.78,202600000.0
2008-09-19 01:33:00,191.78,191.83,191.77,191.78,111800000.0
2008-09-19 01:34:00,191.79,191.925,191.785,191.87,171600000.0
2008-09-19 01:35:00,191.87,191.875,191.785,191.87,64600000.0
2008-09-19 01:36:00,191.87,191.91,191.865,191.9,52600000.0
2008-09-19 01:37:00,191.905,191.98,191.905,191.95,102800000.0
2008-09-19 01:38:00,191.94,192.015,191.93,191.945,117400000.0
2008-09-19 01:39:00,191.94,191.94,191.835,191.84,228000000.0
2008-09-19 01:40:00,191.845,191.87,191.695,191.72,171800000.0
2008-09-19 01:41:00,191.72,191.765,191.705,191.72,77600000.0
2008-09-19 01:42:00,191.725,191.775,191.67,191.76,45400000.0
2008-09-19 01:43:00,191.76,191.76,191.65,191.67,113800000.0
2008-09-19 01:44:00,191.67,191.67,191.645,191.67,396000000.0
2008-09-19 01:45:00,191.67,191.695,191.67,191.68,116400000.0
2008-09-19 01:46:00,191.68,191.695,191.67,191.68,16400000.0
2008-09-19 01:47:00,191.68,191.7,191.67,191.67,30400000.0
2008-09-19 01:48:00,191.67,191.7,191.665,191.665,125000000.0
2008-09-19 01:49:00,191.675,191.7,191.67,191.68,134000000.0
2008-09-19 01:50:00,191.685,191.765,191.68,191.75,37400000.0
2008-09-19 01:51:00,191.74,191.825,191.685,191.825,149600000.0
2008-09-19 01:52:00,191.825,191.87,191.65,191.815,103200000.0
2008-09-19 01:53:00,191.84,191.86,191.82,191.84,94200000.0
2008-09-19 01:54:00,191.855,191.93,191.835,191.925,161400000.0
2008-09-19 01:55:00,191.93,192.01,191.925,192.0,128200000.0
2008-09-19 01:56:00,192.0,192.01,191.98,192.01,110800000.0
2008-09-19 01:57:00,192.0,192.045,191.98,192.035,223100000.0
2008-09-19 01:58:00,192.04,192.115,192.01,192.09,105400000.0
2008-09-19 01:59:00,192.095,192.17,192.09,192.12,145400000.0
2008-09-19 02:00:00,192.135,192.19,192.095,192.095,476400000.0
2008-09-19 02:01:00,192.095,192.105,191.955,191.96,255500000.0
2008-09-19 02:02:00,191.96,192.04,191.95,192.02,97200000.0
2008-09-19 02:03:00,192.025,192.055,191.84,191.875,182000000.0
2008-09-19 02:04:00,191.885,191.925,191.845,191.87,425400000.0
2008-09-19 02:05:00,191.87,192.03,191.87,192.03,282000000.0
2008-09-19 02:06:00,192.025,192.025,191.885,191.885,287400000.0
2008-09-19 02:07:00,191.89,191.97,191.855,191.9,250600000.0
2008-09-19 02:08:00,191.9,191.94,191.86,191.875,204200000.0
2008-09-19 02:09:00,191.88,191.92,191.875,191.915,200200000.0
2008-09-19 02:10:00,191.91,191.94,191.895,191.9,189200000.0
2008-09-19 02:11:00,191.9,191.92,191.785,191.795,249400000.0
2008-09-19 02:12:00,191.8,191.8,191.715,191.73,727200001.0
2008-09-19 02:13:00,191.73,191.76,191.655,191.67,726600000.0
2008-09-19 02:14:00,191.68,191.685,191.54,191.56,1324400000.0
2008-09-19 02:15:00,191.565,191.635,191.535,191.6,271800000.0
2008-09-19 02:16:00,191.59,191.69,191.59,191.66,113800000.0
2008-09-19 02:17:00,191.66,191.73,191.635,191.71,123600000.0
2008-09-19 02:18:00,191.72,191.735,191.685,191.71,274000000.0
2008-09-19 02:19:00,191.71,191.71,191.66,191.66,245400000.0
2008-09-19 02:20:00,191.66,191.7,191.66,191.67,271200000.0
2008-09-19 02:21:00,191.67,191.67,191.53,191.585,275000000.0
2008-09-19 02:22:00,191.595,191.745,191.525,191.745,190800000.0
2008-09-19 02:23:00,191.725,191.725,191.58,191.67,169400000.0
2008-09-19 02:24:00,191.67,191.74,191.67,191.73,204000000.0
2008-09-19 02:25:00,191.745,191.82,191.695,191.78,409200000.0
2008-09-19 02:26:00,191.78,191.945,191.75,191.9,548600000.0
2008-09-19 02:27:00,191.9,191.945,191.9,191.92,589000000.0
2008-09-19 02:28:00,191.92,191.94,191.73,191.755,1005999992.0
2008-09-19 02:29:00,191.75,191.94,191.74,191.91,216600000.0
2008-09-19 02:30:00,191.91,192.03,191.885,192.02,181600000.0
2008-09-19 02:31:00,192.02,192.02,191.865,191.97,204600000.0
2008-09-19 02:32:00,191.97,191.97,191.76,191.85,174600000.0
2008-09-19 02:33:00,191.845,191.845,191.755,191.76,352000000.0
2008-09-19 02:34:00,191.78,191.89,191.635,191.64,384600000.0
2008-09-19 02:35:00,191.64,191.79,191.64,191.72,141800000.0
2008-09-19 02:36:00,191.72,191.81,191.72,191.8,218600000.0
2008-09-19 02:37:00,191.8,191.935,191.77,191.93,501200000.0
2008-09-19 02:38:00,191.93,192.0,191.905,191.915,308000000.0
2008-09-19 02:39:00,191.945,192.0,191.835,191.84,428800000.0
2008-09-19 02:40:00,191.84,191.87,191.775,191.87,452500000.0
2008-09-19 02:41:00,191.85,191.855,191.69,191.745,384000002.0
2008-09-19 02:42:00,191.745,191.85,191.66,191.795,182400000.0
2008-09-19 02:43:00,191.805,191.82,191.69,191.7,627399998.0
2008-09-19 02:44:00,191.7,191.7,191.645,191.66,856200000.0
2008-09-19 02:45:00,191.66,191.835,191.655,191.835,247600000.0
2008-09-19 02:46:00,191.835,191.94,191.765,191.94,132400000.0
2008-09-19 02:47:00,191.915,191.92,191.86,191.87,50000000.0
2008-09-19 02:48:00,191.87,192.0,191.87,191.98,127400000.0
2008-09-19 02:49:00,191.98,192.03,191.98,192.025,138800000.0
2008-09-19 02:50:00,192.015,192.09,192.015,192.05,439800000.0
2008-09-19 02:51:00,192.05,192.07,192.05,192.05,957200000.0
2008-09-19 02:52:00,192.05,192.05,191.94,191.97,250000000.0
2008-09-19 02:53:00,191.97,191.985,191.97,191.97,61800000.0
2008-09-19 02:54:00,191.97,191.97,191.75,191.82,257400000.0
2008-09-19 02:55:00,191.795,191.85,191.655,191.82,378400000.0
2008-09-19 02:56:00,191.82,191.86,191.795,191.855,107600000.0
2008-09-19 02:57:00,191.87,191.935,191.83,191.93,166400000.0
2008-09-19 02:58:00,191.93,191.955,191.905,191.905,90400000.0
2008-09-19 02:59:00,191.905,191.925,191.765,191.78,114600000.0
2008-09-19 03:00:00,191.78,191.9,191.78,191.87,132400000.0
2008-09-19 03:01:00,191.875,191.9,191.87,191.87,97600000.0
2008-09-19 03:02:00,191.87,191.93,191.87,191.915,50600000.0
2008-09-19 03:03:00,191.93,191.95,191.9,191.91,233400000.0
2008-09-19 03:04:00,191.91,191.92,191.9,191.9,308600000.0
2008-09-19 03:05:00,191.9,191.9,191.79,191.8,271200000.0
2008-09-19 03:06:00,191.8,191.8,191.745,191.775,645200000.0
2008-09-19 03:07:00,191.775,191.79,191.695,191.72,586600000.0
2008-09-19 03:08:00,191.71,191.805,191.695,191.77,459600000.0
2008-09-19 03:09:00,191.77,191.875,191.76,191.82,193600000.0
2008-09-19 03:10:00,191.82,191.82,191.82,191.82,282000000.0
2008-09-19 03:11:00,191.82,191.835,191.8,191.81,458800000.0
2008-09-19 03:12:00,191.81,191.815,191.695,191.755,585200000.0
2008-09-19 03:13:00,191.765,191.83,191.74,191.8,184000000.0
2008-09-19 03:14:00,191.8,191.8,191.77,191.77,120200000.0
2008-09-19 03:15:00,191.77,191.88,191.77,191.88,144800000.0
2008-09-19 03:16:00,191.88,191.92,191.815,191.9,178600000.0
2008-09-19 03:17:00,191.895,191.92,191.89,191.92,100800000.0
2008-09-19 03:18:00,191.92,192.035,191.91,192.01,269800000.0
2008-09-19 03:19:00,192.01,192.1,192.01,192.1,89000000.0
2008-09-19 03:20:00,192.11,192.145,192.08,192.08,298400000.0
2008-09-19 03:21:00,192.08,192.095,192.055,192.06,294000000.0
2008-09-19 03:22:00,192.06,192.06,192.06,192.06,18600000.0
2008-09-19 03:23:00,192.06,192.095,192.05,192.075,66600000.0
2008-09-19 03:24:00,192.055,192.115,192.055,192.115,147400000.0
2008-09-19 03:25:00,192.115,192.14,192.09,192.11,73000000.0
2008-09-19 03:26:00,192.11,192.12,192.11,192.11,34400000.0
2008-09-19 03:27:00,192.11,192.145,192.11,192.13,92000000.0
2008-09-19 03:28:00,192.13,192.14,192.13,192.13,41800000.0
2008-09-19 03:29:00,192.13,192.155,192.13,192.13,61200000.0
2008-09-19 03:30:00,192.13,192.165,192.13,192.155,105400000.0
2008-09-19 03:31:00,192.16,192.165,192.13,192.135,127400000.0
2008-09-19 03:32:00,192.14,192.14,192.13,192.13,586400000.0
2008-09-19 03:33:00,192.13,192.13,191.97,192.0,507100000.0
2008-09-19 03:34:00,192.015,192.05,191.98,192.03,197200000.0
2008-09-19 03:35:00,192.005,192.04,191.97,192.04,105400000.0
2008-09-19 03:36:00,191.955,192.045,191.955,191.97,120000000.0
2008-09-19 03:37:00,191.97,192.04,191.915,191.97,196000000.0
2008-09-19 03:38:00,191.97,191.97,191.945,191.97,142200000.0
2008-09-19 03:39:00,191.97,191.98,191.97,191.97,99000000.0
2008-09-19 03:40:00,191.97,191.97,191.945,191.95,97200000.0
2008-09-19 03:41:00,191.95,191.96,191.95,191.95,165600000.0
2008-09-19 03:42:00,191.96,192.045,191.95,192.035,140400000.0
2008-09-19 03:43:00,192.025,192.08,192.025,192.05,147000000.0
2008-09-19 03:44:00,192.05,192.15,192.045,192.11,117000000.0
2008-09-19 03:45:00,192.115,192.15,192.065,192.13,116800000.0
2008-09-19 03:46:00,192.13,192.365,192.125,192.365,249200000.0
2008-09-19 03:47:00,192.37,192.405,192.31,192.38,127800000.0
2008-09-19 03:48:00,192.37,192.39,192.36,192.39,168200000.0
2008-09-19 03:49:00,192.405,192.41,192.37,192.37,91600000.0
2008-09-19 03:50:00,192.37,192.405,192.37,192.39,199000000.0
2008-09-19 03:51:00,192.4,192.465,192.4,192.4,208800000.0
2008-09-19 03:52:00,192.4,192.405,192.235,192.28,136000000.0
2008-09-19 03:53:00,192.28,192.34,192.265,192.315,131000000.0
2008-09-19 03:54:00,192.315,192.335,192.27,192.335,112399999.0
2008-09-19 03:55:00,192.34,192.37,192.32,192.34,63600000.0
2008-09-19 03:56:00,192.33,192.375,192.33,192.36,56600000.0
2008-09-19 03:57:00,192.375,192.4,192.365,192.375,165800000.0
2008-09-19 03:58:00,192.395,192.395,192.18,192.28,341000000.0
2008-09-19 03:59:00,192.255,192.36,192.235,192.35,169000000.0
2008-09-19 04:00:00,192.35,192.4,192.26,192.37,90000000.0
2008-09-19 04:01:00,192.375,192.405,192.35,192.385,199400000.0
2008-09-19 04:02:00,192.39,192.4,192.36,192.37,79000000.0
2008-09-19 04:03:00,192.37,192.385,192.37,192.375,128800000.0
2008-09-19 04:04:00,192.37,192.45,192.37,192.41,119800000.0
2008-09-19 04:05:00,192.41,192.43,192.405,192.43,442600000.0
2008-09-19 04:06:00,192.43,192.515,192.43,192.45,131200000.0
2008-09-19 04:07:00,192.44,192.515,192.44,192.505,165200000.0
2008-09-19 04:08:00,192.515,192.72,192.515,192.68,140000000.0
2008-09-19 04:09:00,192.68,192.805,192.675,192.71,287700000.0
2008-09-19 04:10:00,192.71,192.745,192.625,192.71,108500000.0
2008-09-19 04:11:00,192.64,192.67,192.6,192.67,99900000.0
2008-09-19 04:12:00,192.67,192.67,192.645,192.67,52600000.0
2008-09-19 04:13:00,192.67,192.84,192.67,192.78,108600000.0
2008-09-19 04:14:00,192.78,192.81,192.745,192.77,83100000.0
2008-09-19 04:15:00,192.77,192.785,192.725,192.735,359300000.0
2008-09-19 04:16:00,192.73,192.79,192.725,192.78,139700000.0
2008-09-19 04:17:00,192.78,192.78,192.73,192.75,107000000.0
2008-09-19 04:18:00,192.75,192.76,192.73,192.75,130500000.0
2008-09-19 04:19:00,192.75,192.765,192.74,192.76,153200000.0
2008-09-19 04:20:00,192.76,192.79,192.755,192.76,51600000.0
2008-09-19 04:21:00,192.76,192.77,192.73,192.745,43000000.0
2008-09-19 04:22:00,192.75,192.75,192.71,192.72,50100000.0
2008-09-19 04:23:00,192.72,192.755,192.72,192.755,65200000.0
2008-09-19 04:24:00,192.75,192.76,192.74,192.74,56200000.0
2008-09-19 04:25:00,192.74,192.84,192.74,192.84,45400000.0
2008-09-19 04:26:00,192.83,192.95,192.775,192.85,133000000.0
2008-09-19 04:27:00,192.85,192.865,192.65,192.75,124742459.0
2008-09-19 04:28:00,192.75,192.75,192.555,192.6,243600000.0
2008-09-19 04:29:00,192.61,192.61,192.555,192.59,189600000.0
2008-09-19 04:30:00,192.59,192.61,192.585,192.61,163200000.0
2008-09-19 04:31:00,192.61,192.74,192.585,192.74,209400000.0
2008-09-19 04:32:00,192.75,192.77,192.71,192.77,137400000.0
2008-09-19 04:33:00,192.775,192.775,192.635,192.65,142200000.0
2008-09-19 04:34:00,192.65,192.79,192.65,192.775,139800000.0
2008-09-19 04:35:00,192.76,192.825,192.705,192.725,143200000.0
2008-09-19 04:36:00,192.725,192.8,192.705,192.76,173600000.0
2008-09-19 04:37:00,192.76,192.91,192.76,192.91,129600000.0
2008-09-19 04:38:00,192.885,193.0,192.885,192.94,111200000.0
2008-09-19 04:39:00,192.94,192.97,192.915,192.93,84200000.0
2008-09-19 04:40:00,192.93,192.93,192.92,192.92,58800000.0
2008-09-19 04:41:00,192.92,192.935,192.89,192.89,205800000.0
2008-09-19 04:42:00,192.89,192.91,192.89,192.89,59200000.0
2008-09-19 04:43:00,192.89,192.91,192.76,192.81,152400000.0
2008-09-19 04:44:00,192.81,192.81,192.73,192.77,132600000.0
2008-09-19 04:45:00,192.76,192.81,192.76,192.8,116200000.0
2008-09-19 04:46:00,192.81,192.845,192.725,192.725,118000000.0
2008-09-19 04:47:00,192.785,192.8,192.715,192.75,89000000.0
2008-09-19 04:48:00,192.74,192.77,192.73,192.77,24400000.0
2008-09-19 04:49:00,192.775,192.81,192.76,192.77,28400000.0
2008-09-19 04:50:00,192.76,192.785,192.715,192.785,61200000.0
2008-09-19 04:51:00,192.68,192.685,192.605,192.64,160500000.0
2008-09-19 04:52:00,192.64,192.75,192.625,192.75,82100000.0
2008-09-19 04:53:00,192.765,192.765,192.72,192.755,78700000.0
2008-09-19 04:54:00,192.755,192.765,192.69,192.71,74600000.0
2008-09-19 04:55:00,192.71,192.735,192.69,192.7,577000006.0
2008-09-19 04:56:00,192.7,192.71,192.6,192.62,585699998.0
2008-09-19 04:57:00,192.62,192.64,192.62,192.64,75000000.0
2008-09-19 04:58:00,192.655,192.655,192.615,192.64,114800000.0
2008-09-19 04:59:00,192.64,192.64,192.62,192.62,138400000.0
2008-09-19 05:00:00,192.62,192.62,192.495,192.57,68200000.0
2008-09-19 05:01:00,192.565,192.67,192.555,192.67,37600000.0
2008-09-19 05:02:00,192.625,192.76,192.625,192.725,100600000.0
2008-09-19 05:03:00,192.74,192.75,192.725,192.725,37200000.0
2008-09-19 05:04:00,192.74,192.805,192.74,192.805,39600000.0
2008-09-19 05:05:00,192.82,192.84,192.81,192.81,76200000.0
2008-09-19 05:06:00,192.81,192.81,192.74,192.79,67200000.0
2008-09-19 05:07:00,192.79,192.79,192.68,192.75,69200000.0
2008-09-19 05:08:00,192.75,192.75,192.66,192.66,48000000.0
2008-09-19 05:09:00,192.675,192.68,192.615,192.66,60000000.0
2008-09-19 05:10:00,192.65,192.71,192.6,192.64,94200000.0
2008-09-19 05:11:00,192.64,192.68,192.64,192.66,13000000.0
2008-09-19 05:12:00,192.65,192.66,192.595,192.63,77000000.0
2008-09-19 05:13:00,192.63,192.64,192.545,192.55,113800000.0
2008-09-19 05:14:00,192.55,192.63,192.46,192.495,57994000.0
2008-09-19 05:15:00,192.495,192.63,192.49,192.53,194200000.0
2008-09-19 05:16:00,192.515,192.54,192.475,192.475,61800000.0
2008-09-19 05:17:00,192.48,192.56,192.46,192.53,96000000.0
2008-09-19 05:18:00,192.53,192.665,192.53,192.65,40000000.0
2008-09-19 05:19:00,192.62,192.65,192.62,192.63,132200000.0
2008-09-19 05:20:00,192.63,192.665,192.62,192.655,129000000.0
2008-09-19 05:21:00,192.66,192.7,192.655,192.67,41600000.0
2008-09-19 05:22:00,192.68,192.695,192.63,192.63,114200000.0
2008-09-19 05:23:00,192.64,192.66,192.525,192.525,254600000.0
2008-09-19 05:24:00,192.525,192.575,192.525,192.56,69800000.0
2008-09-19 05:25:00,192.55,192.57,192.545,192.56,116600000.0
2008-09-19 05:26:00,192.56,192.615,192.55,192.6,136800000.0
2008-09-19 05:27:00,192.6,192.67,192.6,192.61,73200000.0
2008-09-19 05:28:00,192.61,192.615,192.6,192.6,62000000.0
2008-09-19 05:29:00,192.6,192.6,192.6,192.6,61400000.0
2008-09-19 05:30:00,192.6,192.61,192.6,192.61,192200000.0
2008-09-19 05:31:00,192.6,192.64,192.6,192.63,84200000.0
2008-09-19 05:32:00,192.63,192.65,192.625,192.65,42000000.0
2008-09-19 05:33:00,192.66,192.715,192.655,192.68,202600000.0
2008-09-19 05:34:00,192.68,192.73,192.68,192.73,113800000.0
2008-09-19 05:35:00,192.74,192.82,192.72,192.77,128094000.0
2008-09-19 05:36:00,192.77,192.77,192.75,192.75,96200000.0
2008-09-19 05:37:00,192.75,192.765,192.745,192.745,111400000.0
2008-09-19 05:38:00,192.75,192.78,192.75,192.75,72200000.0
2008-09-19 05:39:00,192.75,192.77,192.75,192.77,102000000.0
2008-09-19 05:40:00,192.785,192.82,192.78,192.79,41200000.0
2008-09-19 05:41:00,192.8,192.955,192.8,192.95,148800000.0
2008-09-19 05:42:00,192.94,192.975,192.92,192.95,83400000.0
2008-09-19 05:43:00,192.95,192.975,192.95,192.975,16800000.0
2008-09-19 05:44:00,192.98,192.98,192.955,192.96,46600000.0
2008-09-19 05:45:00,192.965,193.0,192.965,192.98,130600000.0
2008-09-19 05:46:00,192.985,193.01,192.98,193.01,62600000.0
2008-09-19 05:47:00,193.01,193.03,193.0,193.02,61200000.0
2008-09-19 05:48:00,193.03,193.07,193.03,193.05,114600000.0
2008-09-19 05:49:00,193.05,193.05,193.05,193.05,59800000.0
2008-09-19 05:50:00,193.05,193.06,192.955,193.06,180800000.0
2008-09-19 05:51:00,193.075,193.1,193.025,193.09,258399999.0
2008-09-19 05:52:00,193.09,193.09,193.015,193.02,84000000.0
2008-09-19 05:53:00,193.035,193.035,193.01,193.01,97400000.0
2008-09-19 05:54:00,193.01,193.08,193.005,193.065,149000000.0
2008-09-19 05:55:00,193.065,193.1,193.05,193.06,84600000.0
2008-09-19 05:56:00,193.06,193.13,193.06,193.09,83200000.0
2008-09-19 05:57:00,193.09,193.12,193.08,193.1,122400000.0
2008-09-19 05:58:00,193.1,193.1,193.1,193.1,52800000.0
2008-09-19 05:59:00,193.1,193.13,193.09,193.1,92400000.0
2008-09-19 06:00:00,193.1,193.13,193.095,193.1,116400000.0
2008-09-19 06:01:00,193.1,193.12,193.1,193.1,100200000.0
2008-09-19 06:02:00,193.1,193.14,193.1,193.12,82200000.0
2008-09-19 06:03:00,193.12,193.12,193.01,193.03,167100000.0
2008-09-19 06:04:00,193.03,193.11,192.99,192.99,110300000.0
2008-09-19 06:05:00,193.01,193.01,192.97,192.98,175800000.0
2008-09-19 06:06:00,193.0,193.0,192.91,192.93,385700000.0
2008-09-19 06:07:00,192.93,192.95,192.855,192.855,401500000.0
2008-09-19 06:08:00,192.87,192.92,192.87,192.915,154000000.0
2008-09-19 06:09:00,192.92,192.92,192.83,192.87,301800007.0
2008-09-19 06:10:00,192.805,192.855,192.675,192.68,270800000.0
2008-09-19 06:11:00,192.68,192.73,192.68,192.73,62400000.0
2008-09-19 06:12:00,192.73,192.81,192.73,192.79,217400000.0
2008-09-19 06:13:00,192.79,192.8,192.74,192.74,211200000.0
2008-09-19 06:14:00,192.755,192.76,192.655,192.685,153400000.0
2008-09-19 06:15:00,192.65,192.65,192.46,192.51,159500000.0
2008-09-19 06:16:00,192.52,192.57,192.52,192.53,129000000.0
2008-09-19 06:17:00,192.53,192.55,192.465,192.55,126600000.0
2008-09-19 06:18:00,192.55,192.55,192.435,192.48,196600000.0
2008-09-19 06:19:00,192.48,192.55,192.41,192.425,205400000.0
2008-09-19 06:20:00,192.435,192.535,192.42,192.535,114850000.0
2008-09-19 06:21:00,192.54,192.555,192.52,192.54,69000000.0
2008-09-19 06:22:00,192.555,192.62,192.51,192.62,114800000.0
2008-09-19 06:23:00,192.645,192.68,192.625,192.67,109200000.0
2008-09-19 06:24:00,192.67,192.7,192.625,192.65,175200000.0
2008-09-19 06:25:00,192.65,192.65,192.49,192.58,87200000.0
2008-09-19 06:26:00,192.6,192.6,192.49,192.505,34600000.0
2008-09-19 06:27:00,192.51,192.6,192.51,192.59,154800000.0
2008-09-19 06:28:00,192.59,192.635,192.59,192.635,75200000.0
2008-09-19 06:29:00,192.64,192.675,192.63,192.66,199600000.0
2008-09-19 06:30:00,192.66,192.66,192.64,192.64,49000000.0
2008-09-19 06:31:00,192.64,192.68,192.61,192.62,92600000.0
2008-09-19 06:32:00,192.62,192.62,192.54,192.55,212400000.0
2008-09-19 06:33:00,192.55,192.55,192.55,192.55,54800000.0
2008-09-19 06:34:00,192.55,192.55,192.55,192.55,39600000.0
2008-09-19 06:35:00,192.55,192.58,192.545,192.56,74200000.0
2008-09-19 06:36:00,192.555,192.57,192.55,192.57,45400000.0
2008-09-19 06:37:00,192.575,192.66,192.565,192.66,44600000.0
2008-09-19 06:38:00,192.655,192.67,192.615,192.615,31800000.0
2008-09-19 06:39:00,192.62,192.65,192.62,192.65,65800000.0
2008-09-19 06:40:00,192.665,192.71,192.65,192.66,198800000.0
2008-09-19 06:41:00,192.66,192.695,192.655,192.67,144600000.0
2008-09-19 06:42:00,192.67,192.7,192.66,192.69,87000000.0
2008-09-19 06:43:00,192.7,192.705,192.66,192.67,112200000.0
2008-09-19 06:44:00,192.67,192.67,192.67,192.67,56400000.0
2008-09-19 06:45:00,192.67,192.685,192.67,192.68,14000000.0
2008-09-19 06:46:00,192.68,192.705,192.68,192.68,41000000.0
2008-09-19 06:47:00,192.68,192.685,192.68,192.68,41400000.0
2008-09-19 06:48:00,192.68,192.69,192.68,192.69,63200000.0
2008-09-19 06:49:00,192.69,192.76,192.69,192.76,80400000.0
2008-09-19 06:50:00,192.735,192.785,192.735,192.76,69000000.0
2008-09-19 06:51:00,192.76,192.78,192.76,192.77,152400000.0
2008-09-19 06:52:00,192.77,192.77,192.77,192.77,15400000.0
2008-09-19 06:53:00,192.78,192.83,192.78,192.8,131200000.0
2008-09-19 06:54:00,192.79,192.82,192.79,192.81,127400000.0
2008-09-19 06:55:00,192.82,192.82,192.81,192.81,21400000.0
2008-09-19 06:56:00,192.82,192.86,192.82,192.83,107800000.0
2008-09-19 06:57:00,192.83,192.88,192.83,192.88,86000000.0
2008-09-19 06:58:00,192.895,192.915,192.87,192.87,171400000.0
2008-09-19 06:59:00,192.87,192.87,192.835,192.84,265400000.0
2008-09-19 07:00:00,192.84,192.85,192.84,192.85,92400000.0
2008-09-19 07:01:00,192.85,192.86,192.85,192.85,552200000.0
2008-09-19 07:02:00,192.85,192.86,192.805,192.86,596400000.0
2008-09-19 07:03:00,192.86,192.88,192.855,192.86,688800000.0
2008-09-19 07:04:00,192.86,192.87,192.745,192.76,241400000.0
2008-09-19 07:05:00,192.76,192.775,192.675,192.675,81800000.0
2008-09-19 07:06:00,192.675,192.735,192.675,192.71,157200000.0
2008-09-19 07:07:00,192.73,192.815,192.73,192.77,89400000.0
2008-09-19 07:08:00,192.77,192.85,192.76,192.82,221200000.0
2008-09-19 07:09:00,192.835,192.86,192.79,192.8,190000000.0
2008-09-19 07:10:00,192.8,192.815,192.72,192.75,123200000.0
2008-09-19 07:11:00,192.75,192.78,192.715,192.745,302000000.0
2008-09-19 07:12:00,192.74,192.79,192.74,192.74,41200000.0
2008-09-19 07:13:00,192.75,192.83,192.735,192.83,148800000.0
2008-09-19 07:14:00,192.83,192.93,192.785,192.86,403600013.0
2008-09-19 07:15:00,192.885,192.965,192.87,192.88,209700000.0
2008-09-19 07:16:00,192.88,192.9,192.795,192.81,477400000.0
2008-09-19 07:17:00,192.81,192.9,192.81,192.87,277800000.0
2008-09-19 07:18:00,192.895,192.915,192.845,192.89,50200000.0
2008-09-19 07:19:00,192.89,192.89,192.84,192.845,78300000.0
2008-09-19 07:20:00,192.85,192.905,192.84,192.875,48600000.0
2008-09-19 07:21:00,192.85,192.91,192.82,192.855,103200000.0
2008-09-19 07:22:00,192.855,192.89,192.835,192.835,48600000.0
2008-09-19 07:23:00,192.84,192.86,192.83,192.83,75300000.0
2008-09-19 07:24:00,192.83,192.88,192.805,192.835,290100000.0
2008-09-19 07:25:00,192.835,192.855,192.805,192.81,538200000.0
2008-09-19 07:26:00,192.82,192.83,192.75,192.82,313800000.0
2008-09-19 07:27:00,192.82,192.84,192.785,192.82,50400000.0
2008-09-19 07:28:00,192.81,192.81,192.77,192.77,82000000.0
2008-09-19 07:29:00,192.77,192.77,192.685,192.72,77200000.0
2008-09-19 07:30:00,192.71,192.755,192.59,192.65,89400000.0
2008-09-19 07:31:00,192.65,192.68,192.625,192.63,90200000.0
2008-09-19 07:32:00,192.63,192.64,192.615,192.62,73600000.0
2008-09-19 07:33:00,192.62,192.63,192.62,192.63,43200000.0
2008-09-19 07:34:00,192.64,192.64,192.615,192.62,86800000.0
2008-09-19 07:35:00,192.62,192.665,192.61,192.665,157200000.0
2008-09-19 07:36:00,192.68,192.69,192.58,192.58,96500000.0
2008-09-19 07:37:00,192.605,192.61,192.58,192.61,85200000.0
2008-09-19 07:38:00,192.61,192.61,192.465,192.55,166050000.0
2008-09-19 07:39:00,192.525,192.57,192.515,192.54,162600000.0
2008-09-19 07:40:00,192.54,192.54,192.475,192.48,145800000.0
2008-09-19 07:41:00,192.48,192.555,192.48,192.53,200400000.0
2008-09-19 07:42:00,192.53,192.56,192.495,192.52,252000000.0
2008-09-19 07:43:00,192.52,192.53,192.495,192.5,108600000.0
2008-09-19 07:44:00,192.5,192.52,192.5,192.52,79800000.0
2008-09-19 07:45:00,192.53,192.55,192.495,192.55,123600000.0
2008-09-19 07:46:00,192.56,192.57,192.505,192.56,253800000.0
2008-09-19 07:47:00,192.56,192.57,192.52,192.52,186000000.0
2008-09-19 07:48:00,192.52,192.61,192.52,192.6,81600000.0
2008-09-19 07:49:00,192.615,192.63,192.585,192.62,114200000.0
2008-09-19 07:50:00,192.62,192.62,192.59,192.59,129600000.0
2008-09-19 07:51:00,192.59,192.59,192.59,192.59,48000000.0
2008-09-19 07:52:00,192.59,192.65,192.575,192.62,163800000.0
2008-09-19 07:53:00,192.62,192.685,192.61,192.68,142400000.0
2008-09-19 07:54:00,192.685,192.73,192.65,192.68,207400000.0
2008-09-19 07:55:00,192.7,192.74,192.67,192.69,221400000.0
2008-09-19 07:56:00,192.69,192.72,192.585,192.645,265800000.0
2008-09-19 07:57:00,192.655,192.695,192.625,192.68,145800000.0
2008-09-19 07:58:00,192.655,192.655,192.465,192.585,270300000.0
2008-09-19 07:59:00,192.59,192.64,192.52,192.64,170550000.0
2008-09-19 08:00:00,192.63,192.65,192.595,192.65,91000000.0
2008-09-19 08:01:00,192.65,192.65,192.575,192.59,63793750.0
2008-09-19 08:02:00,192.59,192.63,192.575,192.575,65900000.0
2008-09-19 08:03:00,192.575,192.65,192.57,192.65,88600000.0
2008-09-19 08:04:00,192.65,192.67,192.645,192.65,114600000.0
2008-09-19 08:05:00,192.65,192.685,192.625,192.68,117100000.0
2008-09-19 08:06:00,192.68,192.81,192.68,192.79,155800000.0
2008-09-19 08:07:00,192.79,192.87,192.79,192.84,145200000.0
2008-09-19 08:08:00,192.84,192.86,192.835,192.85,62600000.0
2008-09-19 08:09:00,192.85,193.11,192.845,193.0,302948800.0
2008-09-19 08:10:00,192.935,193.16,192.935,193.12,116400000.0
2008-09-19 08:11:00,193.12,193.21,193.12,193.21,59100000.0
2008-09-19 08:12:00,193.2,193.24,193.025,193.08,248293750.0
2008-09-19 08:13:00,193.07,193.085,193.02,193.07,184400000.0
2008-09-19 08:14:00,193.08,193.175,193.025,193.07,513400000.0
2008-09-19 08:15:00,193.07,193.07,192.985,193.07,376300000.0
2008-09-19 08:16:00,193.07,193.07,192.995,193.04,277600000.0
2008-09-19 08:17:00,193.04,193.1,193.03,193.05,161700000.0
2008-09-19 08:18:00,193.055,193.2,193.045,193.17,169900000.0
2008-09-19 08:19:00,193.17,193.17,193.095,193.1,188800000.0
2008-09-19 08:20:00,193.06,193.085,192.97,192.97,425600000.0
2008-09-19 08:21:00,192.915,192.98,192.795,192.795,243800000.0
2008-09-19 08:22:00,192.795,192.83,192.765,192.795,248400000.0
2008-09-19 08:23:00,192.78,192.82,192.77,192.79,198000000.0
2008-09-19 08:24:00,192.805,192.81,192.765,192.78,91300000.0
2008-09-19 08:25:00,192.78,192.86,192.78,192.81,104800000.0
2008-09-19 08:26:00,192.81,192.86,192.75,192.77,191200000.0
2008-09-19 08:27:00,192.77,192.82,192.745,192.81,289000000.0
2008-09-19 08:28:00,192.81,192.835,192.765,192.815,325300000.0
2008-09-19 08:29:00,192.815,192.94,192.78,192.885,335300000.0
2008-09-19 08:30:00,192.9,192.9,192.775,192.83,546600000.0
2008-09-19 08:31:00,192.83,192.94,192.775,192.84,396900000.0
2008-09-19 08:32:00,192.84,192.845,192.76,192.8,274800000.0
2008-09-19 08:33:00,192.81,192.85,192.8,192.81,358000000.0
2008-09-19 08:34:00,192.81,192.875,192.805,192.86,446100000.0
2008-09-19 08:35:00,192.87,192.91,192.845,192.845,475500000.0
2008-09-19 08:36:00,192.85,192.87,192.77,192.845,854500000.0
2008-09-19 08:37:00,192.845,192.945,192.815,192.87,489000000.0
2008-09-19 08:38:00,192.87,192.895,192.76,192.82,400200000.0
2008-09-19 08:39:00,192.825,192.825,192.785,192.79,338100000.0
2008-09-19 08:40:00,192.79,192.79,192.69,192.78,335400000.0
2008-09-19 08:41:00,192.795,192.92,192.79,192.895,142500000.0
2008-09-19 08:42:00,192.9,192.975,192.88,192.9,285000003.0
2008-09-19 08:43:00,192.9,192.94,192.79,192.855,189600000.0
2008-09-19 08:44:00,192.865,192.89,192.83,192.84,182400000.0
2008-09-19 08:45:00,192.85,192.93,192.835,192.87,157500000.0
2008-09-19 08:46:00,192.86,192.87,192.82,192.82,457400000.0
2008-09-19 08:47:00,192.83,192.9,192.83,192.88,197000000.0
2008-09-19 08:48:00,192.89,192.89,192.83,192.835,238000000.0
2008-09-19 08:49:00,192.85,192.91,192.76,192.805,461900000.0
2008-09-19 08:50:00,192.815,192.93,192.815,192.89,323500000.0
2008-09-19 08:51:00,192.885,192.895,192.83,192.85,272100000.0
2008-09-19 08:52:00,192.85,192.865,192.79,192.83,529900000.0
2008-09-19 08:53:00,192.83,192.87,192.82,192.86,158700000.0
2008-09-19 08:54:00,192.845,192.94,192.845,192.92,139500000.0
2008-09-19 08:55:00,192.92,192.955,192.89,192.92,231900000.0
2008-09-19 08:56:00,192.935,192.955,192.9,192.93,761800002.0
2008-09-19 08:57:00,192.93,192.98,192.93,192.97,211800000.0
2008-09-19 08:58:00,192.975,193.01,192.94,192.975,944400003.0
2008-09-19 08:59:00,192.975,193.06,192.95,193.03,717000000.0
2008-09-19 09:00:00,193.03,193.04,193.005,193.03,2102700003.0
2008-09-19 09:01:00,193.03,193.04,192.89,192.9,1042900003.0
2008-09-19 09:02:00,192.9,192.99,192.9,192.99,787700001.0
2008-09-19 09:03:00,192.99,193.02,192.96,192.98,747600000.0
2008-09-19 09:04:00,192.955,192.99,192.955,192.97,769500000.0
2008-09-19 09:05:00,192.985,192.99,192.905,192.99,403800000.0
2008-09-19 09:06:00,192.99,193.03,192.9,192.93,770700000.0
2008-09-19 09:07:00,192.895,192.965,192.89,192.92,750400000.0
2008-09-19 09:08:00,192.92,193.015,192.895,193.005,861799998.0
2008-09-19 09:09:00,193.005,193.025,192.985,192.99,493500000.0
2008-09-19 09:10:00,192.99,193.055,192.985,193.055,522700000.0
2008-09-19 09:11:00,193.05,193.105,193.035,193.09,150700000.0
2008-09-19 09:12:00,193.09,193.135,192.975,192.99,185800000.0
2008-09-19 09:13:00,192.98,192.98,192.835,192.9,378200000.0
2008-09-19 09:14:00,192.845,192.98,192.83,192.98,377200000.0
2008-09-19 09:15:00,192.99,193.02,192.92,192.92,408700000.0
2008-09-19 09:16:00,192.93,192.93,192.805,192.88,529300003.0
2008-09-19 09:17:00,192.88,192.96,192.815,192.85,606100000.0
2008-09-19 09:18:00,192.85,192.89,192.815,192.82,551800000.0
2008-09-19 09:19:00,192.82,192.87,192.575,192.635,644400000.0
2008-09-19 09:20:00,192.65,192.74,192.61,192.69,307800000.0
2008-09-19 09:21:00,192.69,192.7,192.61,192.63,540700000.0
2008-09-19 09:22:00,192.625,192.67,192.575,192.575,209700000.0
2008-09-19 09:23:00,192.575,192.83,192.575,192.82,281200000.0
2008-09-19 09:24:00,192.83,193.03,192.805,193.025,387100000.0
2008-09-19 09:25:00,193.03,193.09,192.99,193.055,665500001.0
2008-09-19 09:26:00,193.055,193.085,193.005,193.055,341100000.0
2008-09-19 09:27:00,193.05,193.13,193.02,193.115,246800000.0
2008-09-19 09:28:00,193.12,193.265,193.12,193.23,280800000.0
2008-09-19 09:29:00,193.22,193.23,193.155,193.21,185500000.0
2008-09-19 09:30:00,193.21,193.24,193.21,193.235,155800000.0
2008-09-19 09:31:00,193.25,193.325,193.205,193.22,521200000.0
2008-09-19 09:32:00,193.21,193.21,193.125,193.125,954600000.0
2008-09-19 09:33:00,193.16,193.275,193.105,193.2,672300000.0
2008-09-19 09:34:00,193.2,193.2,193.145,193.16,962900001.0
2008-09-19 09:35:00,193.16,193.17,193.035,193.035,569800000.0
2008-09-19 09:36:00,193.04,193.055,193.03,193.03,26450000.0
2008-09-19 09:37:00,193.03,193.03,192.915,192.935,273450000.0
2008-09-19 09:38:00,192.945,193.085,192.945,192.99,396400000.0
2008-09-19 09:39:00,192.99,192.99,192.9,192.94,275400000.0
2008-09-19 09:40:00,192.94,193.035,192.905,193.025,303400000.0
2008-09-19 09:41:00,193.035,193.08,192.99,193.04,710700001.0
2008-09-19 09:42:00,193.025,193.13,193.015,193.12,297600000.0
2008-09-19 09:43:00,193.12,193.145,193.02,193.07,406800000.0
2008-09-19 09:44:00,193.075,193.21,193.07,193.175,231700000.0
2008-09-19 09:45:00,193.18,193.18,193.065,193.08,870999973.0
2008-09-19 09:46:00,193.08,193.095,193.065,193.08,427500000.0
2008-09-19 09:47:00,193.08,193.09,193.065,193.08,596400000.0
2008-09-19 09:48:00,193.085,193.135,193.0,193.01,477000000.0
2008-09-19 09:49:00,193.01,193.08,192.995,193.015,371500000.0
2008-09-19 09:50:00,193.0,193.02,192.96,193.01,937700000.0
2008-09-19 09:51:00,193.01,193.145,192.99,193.14,446300000.0
2008-09-19 09:52:00,193.13,193.21,193.125,193.15,302200000.0
2008-09-19 09:53:00,193.15,193.15,193.08,193.08,215200000.0
2008-09-19 09:54:00,193.08,193.17,193.08,193.09,255600000.0
2008-09-19 09:55:00,193.09,193.115,192.965,193.075,288100000.0
2008-09-19 09:56:00,193.08,193.105,193.01,193.01,770599996.0
2008-09-19 09:57:00,193.01,193.03,192.88,192.885,460621000.0
2008-09-19 09:58:00,192.885,192.91,192.88,192.91,737100000.0
2008-09-19 09:59:00,192.91,192.915,192.88,192.89,375054000.0
2008-09-19 10:00:00,192.88,193.05,192.88,193.045,419404000.0
2008-09-19 10:01:00,193.04,193.115,193.035,193.07,939900006.0
2008-09-19 10:02:00,193.07,193.095,193.07,193.08,1195300007.0
2008-09-19 10:03:00,193.085,193.15,193.06,193.12,280800000.0
2008-09-19 10:04:00,193.12,193.125,193.02,193.045,305900000.0
2008-09-19 10:05:00,193.055,193.11,193.01,193.11,196800000.0
2008-09-19 10:06:00,193.12,193.13,193.075,193.085,141600000.0
2008-09-19 10:07:00,193.08,193.12,193.08,193.11,164900000.0
2008-09-19 10:08:00,193.125,193.165,193.09,193.09,137400000.0
2008-09-19 10:09:00,193.09,193.09,193.005,193.02,158400000.0
2008-09-19 10:10:00,193.02,193.02,192.88,192.975,183650000.0
2008-09-19 10:11:00,192.905,193.02,192.88,192.96,116300000.0
2008-09-19 10:12:00,192.96,193.01,192.955,192.98,112000000.0
2008-09-19 10:13:00,192.98,192.98,192.895,192.955,144300000.0
2008-09-19 10:14:00,192.96,193.0,192.955,192.995,247200000.0
2008-09-19 10:15:00,193.0,193.085,192.955,193.0,335200000.0
2008-09-19 10:16:00,193.0,193.065,192.92,193.065,275200000.0
2008-09-19 10:17:00,193.07,193.085,193.03,193.04,194800000.0
2008-09-19 10:18:00,193.055,193.175,193.055,193.13,272600000.0
2008-09-19 10:19:00,193.13,193.13,192.99,193.025,385800000.0
2008-09-19 10:20:00,193.03,193.1,193.015,193.02,216100000.0
2008-09-19 10:21:00,193.02,193.04,192.94,193.01,421500000.0
2008-09-19 10:22:00,193.01,193.05,192.965,193.05,479000000.0
2008-09-19 10:23:00,193.035,193.13,193.035,193.12,192800000.0
2008-09-19 10:24:00,193.12,193.16,193.055,193.08,403000000.0
2008-09-19 10:25:00,193.085,193.11,193.04,193.07,198600000.0
2008-09-19 10:26:00,193.085,193.115,193.0,193.02,324700000.0
2008-09-19 10:27:00,193.01,193.01,192.92,192.985,334100000.0
2008-09-19 10:28:00,192.99,193.055,192.975,192.975,168300000.0
2008-09-19 10:29:00,192.98,193.06,192.98,193.04,191600000.0
2008-09-19 10:30:00,193.035,193.095,193.0,193.07,367700000.0
2008-09-19 10:31:00,193.085,193.1,192.925,193.0,719100010.0
2008-09-19 10:32:00,193.01,193.045,192.92,192.97,775599998.0
2008-09-19 10:33:00,192.975,193.02,192.955,192.96,404700000.0
2008-09-19 10:34:00,192.96,192.96,192.88,192.925,190700000.0
2008-09-19 10:35:00,192.925,193.01,192.92,192.99,337100000.0
2008-09-19 10:36:00,192.99,193.08,192.99,193.08,479800000.0
2008-09-19 10:37:00,193.055,193.17,193.04,193.13,493300000.0
2008-09-19 10:38:00,193.13,193.26,193.11,193.18,534599997.0
2008-09-19 10:39:00,193.18,193.18,193.04,193.045,297200000.0
2008-09-19 10:40:00,193.045,193.21,193.045,193.155,430500000.0
2008-09-19 10:41:00,193.16,193.255,193.16,193.255,310400000.0
2008-09-19 10:42:00,193.25,193.25,193.175,193.175,367000000.0
2008-09-19 10:43:00,193.18,193.18,193.115,193.175,394100003.0
2008-09-19 10:44:00,193.175,193.225,193.125,193.225,501200000.0
2008-09-19 10:45:00,193.235,193.235,193.12,193.17,553900000.0
2008-09-19 10:46:00,193.17,193.21,193.12,193.2,573400000.0
2008-09-19 10:47:00,193.205,193.26,193.175,193.25,171800000.0
2008-09-19 10:48:00,193.21,193.25,193.135,193.155,185700000.0
2008-09-19 10:49:00,193.135,193.2,193.09,193.185,432399999.0
2008-09-19 10:50:00,193.18,193.19,193.09,193.125,175700000.0
2008-09-19 10:51:00,193.105,193.125,193.105,193.11,61500000.0
2008-09-19 10:52:00,193.125,193.15,192.925,192.94,143900000.0
2008-09-19 10:53:00,192.93,192.995,192.895,192.945,379900000.0
2008-09-19 10:54:00,192.95,192.98,192.92,192.92,292100000.0
2008-09-19 10:55:00,192.93,192.975,192.925,192.93,850300032.0
2008-09-19 10:56:00,192.93,192.945,192.93,192.93,1051800052.0
2008-09-19 10:57:00,192.93,192.93,192.88,192.88,791754038.0
2008-09-19 10:58:00,192.88,193.045,192.88,193.035,214171000.0
2008-09-19 10:59:00,193.04,193.355,193.04,193.32,365400000.0
2008-09-19 11:00:00,193.31,193.325,193.075,193.1,356600000.0
2008-09-19 11:01:00,193.105,193.15,193.065,193.12,368500000.0
2008-09-19 11:02:00,193.12,193.15,192.965,192.98,384900000.0
2008-09-19 11:03:00,192.98,193.015,192.88,192.88,807950000.0
2008-09-19 11:04:00,192.88,192.935,192.81,192.88,529854000.0
2008-09-19 11:05:00,192.88,192.915,192.755,192.78,235800000.0
2008-09-19 11:06:00,192.78,192.89,192.78,192.875,219200000.0
2008-09-19 11:07:00,192.875,192.995,192.855,192.98,276300000.0
2008-09-19 11:08:00,192.99,193.07,192.96,193.02,352600000.0
2008-09-19 11:09:00,193.02,193.03,192.975,193.0,274200000.0
2008-09-19 11:10:00,193.0,193.08,192.99,193.08,257500000.0
2008-09-19 11:11:00,193.075,193.09,193.025,193.045,263700000.0
2008-09-19 11:12:00,192.995,193.05,192.91,192.96,160600000.0
2008-09-19 11:13:00,192.96,192.96,192.845,192.85,594999982.0
2008-09-19 11:14:00,192.85,192.98,192.85,192.94,572399981.0
2008-09-19 11:15:00,192.94,192.96,192.84,192.845,333899998.0
2008-09-19 11:16:00,192.855,192.885,192.845,192.85,825699990.0
2008-09-19 11:17:00,192.85,192.89,192.79,192.835,396900002.0
2008-09-19 11:18:00,192.84,192.86,192.76,192.84,502399994.0
2008-09-19 11:19:00,192.84,192.93,192.825,192.905,182400000.0
2008-09-19 11:20:00,192.91,192.93,192.82,192.895,352100003.0
2008-09-19 11:21:00,192.885,192.95,192.885,192.915,434399996.0
2008-09-19 11:22:00,192.925,192.97,192.89,192.945,347200000.0
2008-09-19 11:23:00,192.945,192.965,192.925,192.93,750199999.0
2008-09-19 11:24:00,192.93,192.93,192.845,192.9,883799968.0
2008-09-19 11:25:00,192.9,192.955,192.845,192.945,485099995.0
2008-09-19 11:26:00,192.96,192.96,192.875,192.88,669600000.0
2008-09-19 11:27:00,192.88,192.92,192.845,192.88,566900000.0
2008-09-19 11:28:00,192.885,192.925,192.87,192.905,266400000.0
2008-09-19 11:29:00,192.9,192.94,192.885,192.91,273300000.0
2008-09-19 11:30:00,192.91,192.91,192.805,192.83,991999988.0
2008-09-19 11:31:00,192.83,192.83,192.675,192.73,549600000.0
2008-09-19 11:32:00,192.715,192.85,192.71,192.85,338400000.0
2008-09-19 11:33:00,192.85,192.885,192.795,192.83,388600000.0
2008-09-19 11:34:00,192.825,192.85,192.825,192.84,295300000.0
2008-09-19 11:35:00,192.84,192.85,192.79,192.815,276000000.0
2008-09-19 11:36:00,192.805,192.85,192.755,192.775,598500000.0
2008-09-19 11:37:00,192.785,192.785,192.745,192.76,715200000.0
2008-09-19 11:38:00,192.76,192.76,192.66,192.67,682899998.0
2008-09-19 11:39:00,192.67,192.72,192.63,192.69,445800000.0
2008-09-19 11:40:00,192.695,192.735,192.69,192.69,334400000.0
2008-09-19 11:41:00,192.69,192.73,192.685,192.705,224500000.0
2008-09-19 11:42:00,192.715,192.735,192.66,192.7,604199997.0
2008-09-19 11:43:00,192.7,192.73,192.68,192.7,628599995.0
2008-09-19 11:44:00,192.705,192.705,192.565,192.595,1216199989.0
2008-09-19 11:45:00,192.605,192.725,192.52,192.54,642700000.0
2008-09-19 11:46:00,192.54,192.69,192.54,192.665,299400000.0
2008-09-19 11:47:00,192.67,192.71,192.635,192.65,391400000.0
2008-09-19 11:48:00,192.64,192.65,192.505,192.51,497000000.0
2008-09-19 11:49:00,192.52,192.6,192.445,192.555,883000001.0
2008-09-19 11:50:00,192.56,192.58,192.52,192.56,1484199987.0
2008-09-19 11:51:00,192.56,192.63,192.55,192.57,226999998.0
2008-09-19 11:52:00,192.575,192.59,192.52,192.57,251600000.0
2008-09-19 11:53:00,192.575,192.605,192.555,192.595,239300000.0
2008-09-19 11:54:00,192.6,192.62,192.51,192.51,518400000.0
2008-09-19 11:55:00,192.51,192.58,192.505,192.56,736699999.0
2008-09-19 11:56:00,192.57,192.605,192.565,192.57,287500001.0
2008-09-19 11:57:00,192.575,192.61,192.545,192.575,526900007.0
2008-09-19 11:58:00,192.575,192.575,192.485,192.515,756300007.0
2008-09-19 11:59:00,192.52,192.545,192.465,192.495,216000003.0
2008-09-19 12:00:00,192.495,192.615,192.495,192.57,428300000.0
2008-09-19 12:01:00,192.58,192.63,192.56,192.595,261700000.0
2008-09-19 12:02:00,192.6,192.63,192.555,192.56,676399983.0
2008-09-19 12:03:00,192.56,192.56,192.56,192.56,1370099948.0
2008-09-19 12:04:00,192.56,192.61,192.56,192.58,962999983.0
2008-09-19 12:05:00,192.57,192.63,192.57,192.62,257700000.0
2008-09-19 12:06:00,192.62,192.63,192.56,192.575,486499995.0
2008-09-19 12:07:00,192.575,192.695,192.57,192.68,286400000.0
2008-09-19 12:08:00,192.69,192.825,192.675,192.77,395500000.0
2008-09-19 12:09:00,192.77,192.77,192.575,192.575,162600000.0
2008-09-19 12:10:00,192.59,192.67,192.59,192.67,448300000.0
2008-09-19 12:11:00,192.67,192.78,192.595,192.685,491500000.0
2008-09-19 12:12:00,192.685,192.755,192.65,192.65,501600001.0
2008-09-19 12:13:00,192.66,192.71,192.64,192.7,845200003.0
2008-09-19 12:14:00,192.7,192.73,192.6,192.64,1272699998.0
2008-09-19 12:15:00,192.64,192.64,192.605,192.62,229100000.0
2008-09-19 12:16:00,192.625,192.675,192.61,192.675,804800000.0
2008-09-19 12:17:00,192.675,192.86,192.675,192.835,368400000.0
2008-09-19 12:18:00,192.835,192.855,192.79,192.79,312200000.0
2008-09-19 12:19:00,192.795,192.8,192.765,192.79,718400000.0
2008-09-19 12:20:00,192.765,192.785,192.71,192.76,1036200000.0
2008-09-19 12:21:00,192.76,192.77,192.59,192.6,829500000.0
2008-09-19 12:22:00,192.61,192.67,192.61,192.67,221100000.0
2008-09-19 12:23:00,192.675,192.69,192.63,192.66,263900000.0
2008-09-19 12:24:00,192.665,192.73,192.655,192.68,225500000.0
2008-09-19 12:25:00,192.69,192.72,192.675,192.68,552399999.0
2008-09-19 12:26:00,192.68,192.695,192.64,192.68,923000000.0
2008-09-19 12:27:00,192.69,192.715,192.675,192.69,1054499999.0
2008-09-19 12:28:00,192.69,192.73,192.68,192.69,584700000.0
2008-09-19 12:29:00,192.69,192.705,192.655,192.68,925900000.0
2008-09-19 12:30:00,192.68,192.775,192.64,192.76,439200002.0
2008-09-19 12:31:00,192.77,192.775,192.545,192.545,1071899999.0
2008-09-19 12:32:00,192.545,192.635,192.505,192.59,745000000.0
2008-09-19 12:33:00,192.6,192.61,192.55,192.58,345200000.0
2008-09-19 12:34:00,192.59,192.655,192.59,192.63,249300000.0
2008-09-19 12:35:00,192.63,192.765,192.63,192.74,381800000.0
2008-09-19 12:36:00,192.755,192.87,192.72,192.845,309300000.0
2008-09-19 12:37:00,192.845,192.87,192.835,192.84,171400000.0
2008-09-19 12:38:00,192.84,192.88,192.84,192.85,246400000.0
2008-09-19 12:39:00,192.85,192.85,192.785,192.815,139700000.0
2008-09-19 12:40:00,192.815,192.97,192.815,192.92,354100000.0
2008-09-19 12:41:00,192.92,192.96,192.78,192.91,363399996.0
2008-09-19 12:42:00,192.91,192.98,192.88,192.92,368200000.0
2008-09-19 12:43:00,192.92,193.08,192.91,193.07,527500000.0
2008-09-19 12:44:00,193.07,193.085,193.02,193.045,333200000.0
2008-09-19 12:45:00,193.045,193.085,193.01,193.01,340600000.0
2008-09-19 12:46:00,193.01,193.055,193.0,193.055,354400000.0
2008-09-19 12:47:00,193.055,193.07,193.015,193.065,265400000.0
2008-09-19 12:48:00,193.06,193.09,193.005,193.075,322600000.0
2008-09-19 12:49:00,193.075,193.115,193.055,193.07,395600000.0
2008-09-19 12:50:00,193.07,193.135,193.07,193.13,300700000.0
2008-09-19 12:51:00,193.14,193.19,193.12,193.17,276600000.0
2008-09-19 12:52:00,193.17,193.275,193.17,193.24,163800000.0
2008-09-19 12:53:00,193.24,193.31,193.24,193.31,143700000.0
2008-09-19 12:54:00,193.31,193.31,193.19,193.2,258800000.0
2008-09-19 12:55:00,193.2,193.225,193.185,193.21,224400000.0
2008-09-19 12:56:00,193.22,193.24,193.16,193.16,285600000.0
2008-09-19 12:57:00,193.16,193.25,193.095,193.25,481600003.0
2008-09-19 12:58:00,193.25,193.26,193.16,193.215,736700001.0
2008-09-19 12:59:00,193.22,193.38,193.22,193.355,358200000.0
2008-09-19 13:00:00,193.355,193.395,193.25,193.38,992099999.0
2008-09-19 13:01:00,193.38,193.515,193.35,193.45,494200000.0
2008-09-19 13:02:00,193.45,193.47,193.265,193.295,486400000.0
2008-09-19 13:03:00,193.31,193.34,193.19,193.32,454200000.0
2008-09-19 13:04:00,193.32,193.53,193.305,193.5,351400000.0
2008-09-19 13:05:00,193.48,193.49,193.255,193.275,620500000.0
2008-09-19 13:06:00,193.28,193.3,193.19,193.29,525200000.0
2008-09-19 13:07:00,193.285,193.395,193.25,193.395,354300000.0
2008-09-19 13:08:00,193.4,193.445,193.37,193.425,424600000.0
2008-09-19 13:09:00,193.43,193.465,193.325,193.325,519800000.0
2008-09-19 13:10:00,193.325,193.385,193.245,193.265,520900000.0
2008-09-19 13:11:00,193.245,193.275,193.215,193.26,466500000.0
2008-09-19 13:12:00,193.26,193.26,193.22,193.23,548500000.0
2008-09-19 13:13:00,193.23,193.32,193.18,193.32,661400000.0
2008-09-19 13:14:00,193.295,193.3,193.23,193.24,874899988.0
2008-09-19 13:15:00,193.24,193.33,193.23,193.28,704399997.0
2008-09-19 13:16:00,193.295,193.33,193.195,193.2,537599999.0
2008-09-19 13:17:00,193.2,193.26,193.11,193.225,476600000.0
2008-09-19 13:18:00,193.225,193.405,193.225,193.405,447500000.0
2008-09-19 13:19:00,193.4,193.465,193.395,193.465,350600000.0
2008-09-19 13:20:00,193.46,193.5,193.415,193.49,526400000.0
2008-09-19 13:21:00,193.485,193.5,193.365,193.49,698200001.0
2008-09-19 13:22:00,193.49,193.59,193.445,193.56,349500000.0
2008-09-19 13:23:00,193.56,193.65,193.48,193.495,716300000.0
2008-09-19 13:24:00,193.505,193.505,193.425,193.44,170200000.0
2008-09-19 13:25:00,193.44,193.47,193.435,193.46,220300000.0
2008-09-19 13:26:00,193.455,193.54,193.455,193.5,402300000.0
2008-09-19 13:27:00,193.5,193.51,193.46,193.465,357000000.0
2008-09-19 13:28:00,193.475,193.51,193.46,193.46,344800000.0
2008-09-19 13:29:00,193.46,193.64,193.45,193.625,521500003.0
2008-09-19 13:30:00,193.63,193.88,193.62,193.855,442300000.0
2008-09-19 13:31:00,193.855,193.905,193.78,193.82,696899999.0
2008-09-19 13:32:00,193.81,193.825,193.645,193.685,535600000.0
2008-09-19 13:33:00,193.685,193.87,193.67,193.865,372200000.0
2008-09-19 13:34:00,193.86,193.94,193.82,193.92,284800000.0
2008-09-19 13:35:00,193.895,193.945,193.86,193.89,716199996.0
2008-09-19 13:36:00,193.89,193.91,193.88,193.895,877800003.0
2008-09-19 13:37:00,193.9,194.045,193.9,193.985,256700000.0
2008-09-19 13:38:00,193.97,194.115,193.95,194.095,445100000.0
2008-09-19 13:39:00,194.11,194.26,194.08,194.115,309687500.0
2008-09-19 13:40:00,194.095,194.175,194.025,194.03,322500000.0
2008-09-19 13:41:00,194.02,194.05,193.995,194.005,367400000.0
2008-09-19 13:42:00,194.02,194.02,193.91,193.95,735199997.0
2008-09-19 13:43:00,193.95,193.96,193.91,193.95,133600000.0
2008-09-19 13:44:00,193.89,193.95,193.86,193.885,849200000.0
2008-09-19 13:45:00,193.885,193.9,193.835,193.89,172800000.0
2008-09-19 13:46:00,193.885,194.05,193.875,193.9,453800000.0
2008-09-19 13:47:00,193.9,193.99,193.755,193.845,341400000.0
2008-09-19 13:48:00,193.845,193.88,193.715,193.76,245200000.0
2008-09-19 13:49:00,193.77,193.93,193.76,193.87,265700000.0
2008-09-19 13:50:00,193.88,193.895,193.77,193.89,249800000.0
2008-09-19 13:51:00,193.895,193.955,193.885,193.94,310100000.0
2008-09-19 13:52:00,193.96,194.005,193.885,193.895,250500000.0
2008-09-19 13:53:00,193.9,193.91,193.82,193.83,318600001.0
2008-09-19 13:54:00,193.83,193.83,193.665,193.745,420100000.0
2008-09-19 13:55:00,193.745,193.77,193.7,193.745,194800000.0
2008-09-19 13:56:00,193.76,193.78,193.71,193.725,115200000.0
2008-09-19 13:57:00,193.74,193.82,193.715,193.78,152200000.0
2008-09-19 13:58:00,193.77,193.815,193.735,193.765,170100000.0
2008-09-19 13:59:00,193.75,193.915,193.75,193.89,544900002.0
2008-09-19 14:00:00,193.905,193.935,193.85,193.91,275200000.0
2008-09-19 14:01:00,193.91,194.06,193.905,194.03,348500000.0
2008-09-19 14:02:00,194.045,194.225,194.045,194.2,200900000.0
2008-09-19 14:03:00,194.2,194.21,194.1,194.17,211600000.0
2008-09-19 14:04:00,194.17,194.29,194.17,194.265,286400000.0
2008-09-19 14:05:00,194.26,194.34,194.255,194.27,270300000.0
2008-09-19 14:06:00,194.265,194.325,194.205,194.21,413500000.0
2008-09-19 14:07:00,194.21,194.215,194.105,194.115,184400000.0
2008-09-19 14:08:00,194.135,194.28,194.135,194.24,285800000.0
2008-09-19 14:09:00,194.24,194.25,194.135,194.16,287200000.0
2008-09-19 14:10:00,194.165,194.35,194.165,194.26,327200000.0
2008-09-19 14:11:00,194.26,194.335,194.23,194.28,294400000.0
2008-09-19 14:12:00,194.28,194.315,194.2,194.285,203800000.0
2008-09-19 14:13:00,194.28,194.35,194.28,194.305,244600000.0
2008-09-19 14:14:00,194.305,194.34,194.255,194.335,342500000.0
2008-09-19 14:15:00,194.345,194.36,194.155,194.17,404800000.0
2008-09-19 14:16:00,194.17,194.27,194.17,194.22,247400000.0
2008-09-19 14:17:00,194.21,194.235,194.165,194.19,353400000.0
2008-09-19 14:18:00,194.195,194.225,194.165,194.215,279300000.0
2008-09-19 14:19:00,194.19,194.36,194.19,194.36,282200000.0
2008-09-19 14:20:00,194.37,194.41,194.29,194.32,379200000.0
2008-09-19 14:21:00,194.32,194.42,194.26,194.41,260100000.0
2008-09-19 14:22:00,194.41,194.59,194.41,194.52,242700000.0
2008-09-19 14:23:00,194.51,194.51,194.41,194.45,300100000.0
2008-09-19 14:24:00,194.435,194.51,194.43,194.48,389300000.0
2008-09-19 14:25:00,194.48,194.48,194.37,194.4,323400000.0
2008-09-19 14:26:00,194.39,194.395,194.13,194.13,370600000.0
2008-09-19 14:27:00,194.105,194.135,194.015,194.11,414700000.0
2008-09-19 14:28:00,194.12,194.345,194.12,194.285,409700000.0
2008-09-19 14:29:00,194.29,194.29,194.155,194.215,287000000.0
2008-09-19 14:30:00,194.23,194.455,194.22,194.235,499300000.0
2008-09-19 14:31:00,194.245,194.41,194.24,194.38,512600000.0
2008-09-19 14:32:00,194.38,194.685,194.27,194.66,503400000.0
2008-09-19 14:33:00,194.69,194.82,194.625,194.73,368500000.0
2008-09-19 14:34:00,194.77,194.825,194.6,194.675,498800000.0
2008-09-19 14:35:00,194.64,194.675,194.56,194.61,402400000.0
2008-09-19 14:36:00,194.61,194.84,194.57,194.835,528200000.0
2008-09-19 14:37:00,194.85,194.995,194.845,194.95,439200000.0
2008-09-19 14:38:00,194.95,195.04,194.945,194.99,276300000.0
2008-09-19 14:39:00,194.99,195.145,194.99,195.12,286050000.0
2008-09-19 14:40:00,195.12,195.195,195.1,195.18,244993750.0
2008-09-19 14:41:00,195.18,195.2,195.055,195.085,593800750.0
2008-09-19 14:42:00,195.085,195.13,195.045,195.08,509800000.0
2008-09-19 14:43:00,195.08,195.16,195.02,195.1,848000000.0
2008-09-19 14:44:00,195.1,195.11,195.04,195.1,803599999.0
2008-09-19 14:45:00,195.1,195.1,194.96,194.995,269358000.0
2008-09-19 14:46:00,194.995,195.075,194.965,195.005,381200000.0
2008-09-19 14:47:00,195.005,195.065,194.91,194.965,461200000.0
2008-09-19 14:48:00,194.965,195.075,194.935,195.075,398050000.0
2008-09-19 14:49:00,195.075,195.1,195.055,195.075,335800000.0
2008-09-19 14:50:00,195.085,195.25,195.075,195.25,342000000.0
2008-09-19 14:51:00,195.255,195.295,195.205,195.23,1630800002.0
2008-09-19 14:52:00,195.23,195.305,195.22,195.28,685599999.0
2008-09-19 14:53:00,195.29,195.3,195.17,195.175,704600018.0
2008-09-19 14:54:00,195.19,195.34,195.19,195.34,335200000.0
2008-09-19 14:55:00,195.345,195.56,195.345,195.35,529200000.0
2008-09-19 14:56:00,195.425,195.635,195.34,195.635,459000000.0
2008-09-19 14:57:00,195.635,195.68,195.575,195.65,355572000.0
2008-09-19 14:58:00,195.65,195.77,195.65,195.745,388200000.0
2008-09-19 14:59:00,195.755,195.93,195.755,195.91,408400000.0
2008-09-19 15:00:00,195.91,195.91,195.8,195.85,311325000.0
2008-09-19 15:01:00,195.86,196.0,195.85,196.0,223393000.0
2008-09-19 15:02:00,195.97,195.97,195.72,195.73,405693000.0
2008-09-19 15:03:00,195.74,195.8,195.655,195.695,428800000.0
2008-09-19 15:04:00,195.665,195.72,195.625,195.67,341655000.0
2008-09-19 15:05:00,195.67,195.76,195.65,195.76,439200000.0
2008-09-19 15:06:00,195.76,195.795,195.66,195.735,543000000.0
2008-09-19 15:07:00,195.73,195.76,195.63,195.65,408200000.0
2008-09-19 15:08:00,195.65,195.65,195.515,195.56,309600000.0
2008-09-19 15:09:00,195.56,195.56,195.445,195.455,380200000.0
2008-09-19 15:10:00,195.455,195.575,195.43,195.555,381200000.0
2008-09-19 15:11:00,195.555,195.585,195.48,195.57,193479000.0
2008-09-19 15:12:00,195.57,195.57,195.41,195.46,268586000.0
2008-09-19 15:13:00,195.47,195.54,195.37,195.37,307000000.0
2008-09-19 15:14:00,195.385,195.58,195.365,195.51,369400000.0
2008-09-19 15:15:00,195.51,195.62,195.505,195.61,410200000.0
2008-09-19 15:16:00,195.605,195.67,195.555,195.67,245150000.0
2008-09-19 15:17:00,195.67,195.855,195.67,195.835,381521000.0
2008-09-19 15:18:00,195.83,195.835,195.685,195.7,418000000.0
2008-09-19 15:19:00,195.7,195.76,195.675,195.7,317986000.0
2008-09-19 15:20:00,195.705,195.745,195.665,195.7,456893000.0
2008-09-19 15:21:00,195.705,195.79,195.68,195.78,292000000.0
2008-09-19 15:22:00,195.78,195.91,195.755,195.9,394600000.0
2008-09-19 15:23:00,195.9,195.93,195.83,195.91,360400000.0
2008-09-19 15:24:00,195.91,196.08,195.88,196.04,447200000.0
2008-09-19 15:25:00,196.055,196.185,196.03,196.185,356000000.0
2008-09-19 15:26:00,196.18,196.48,196.18,196.45,344112500.0
2008-09-19 15:27:00,196.44,196.48,196.35,196.395,314500000.0
2008-09-19 15:28:00,196.37,196.41,196.1,196.185,477675000.0
2008-09-19 15:29:00,196.205,196.415,196.185,196.36,506787500.0
2008-09-19 15:30:00,196.36,196.655,196.35,196.55,637100000.0
2008-09-19 15:31:00,196.515,196.645,196.49,196.555,595200000.0
2008-09-19 15:32:00,196.52,196.62,196.28,196.57,427600000.0
2008-09-19 15:33:00,196.57,196.845,196.57,196.745,408700000.0
2008-09-19 15:34:00,196.72,196.815,196.51,196.565,946800005.0
2008-09-19 15:35:00,196.565,196.615,196.39,196.45,737520000.0
2008-09-19 15:36:00,196.525,196.845,196.44,196.845,423800000.0
2008-09-19 15:37:00,196.885,196.925,196.655,196.76,458600000.0
2008-09-19 15:38:00,196.77,196.795,196.62,196.68,817200001.0
2008-09-19 15:39:00,196.68,196.795,196.62,196.765,991000000.0
2008-09-19 15:40:00,196.75,196.81,196.68,196.77,964200011.0
2008-09-19 15:41:00,196.77,196.82,196.59,196.765,539900000.0
2008-09-19 15:42:00,196.705,196.8,196.57,196.77,595900001.0
2008-09-19 15:43:00,196.77,196.89,196.695,196.735,1201899998.0
2008-09-19 15:44:00,196.745,197.0,196.73,197.0,674800000.0
2008-09-19 15:45:00,197.0,197.015,196.76,196.76,597799998.0
2008-09-19 15:46:00,196.765,196.875,196.685,196.785,458700000.0
2008-09-19 15:47:00,196.795,196.805,196.65,196.705,394492000.0
2008-09-19 15:48:00,196.705,196.745,196.665,196.69,329890000.0
2008-09-19 15:49:00,196.695,196.935,196.695,196.88,485400000.0
2008-09-19 15:50:00,196.89,196.94,196.85,196.91,448500000.0
2008-09-19 15:51:00,196.92,196.945,196.87,196.945,365200000.0
2008-09-19 15:52:00,196.945,197.04,196.92,196.99,396600000.0
2008-09-19 15:53:00,196.98,197.0,196.885,196.96,320400000.0
2008-09-19 15:54:00,196.96,197.0,196.89,196.915,299200000.0
2008-09-19 15:55:00,196.91,197.03,196.885,196.98,438500000.0
2008-09-19 15:56:00,196.97,197.0,196.8,196.86,529900000.0
2008-09-19 15:57:00,196.85,196.85,196.68,196.705,403044000.0
2008-09-19 15:58:00,196.705,196.71,196.41,196.415,433479998.0
2008-09-19 15:59:00,196.44,196.45,196.215,196.26,407900000.0
2008-09-19 16:00:00,196.27,196.41,196.22,196.345,574850000.0
2008-09-19 16:01:00,196.345,196.545,196.345,196.455,519350000.0
2008-09-19 16:02:00,196.47,196.485,196.29,196.29,488803000.0
2008-09-19 16:03:00,196.3,196.315,196.2,196.315,454500000.0
2008-09-19 16:04:00,196.33,196.41,196.21,196.305,434850000.0
2008-09-19 16:05:00,196.315,196.415,196.285,196.39,423400000.0
2008-09-19 16:06:00,196.39,196.39,196.225,196.235,397750000.0
2008-09-19 16:07:00,196.23,196.31,196.105,196.26,349512000.0
2008-09-19 16:08:00,196.26,196.32,196.13,196.195,348900000.0
2008-09-19 16:09:00,196.19,196.22,196.055,196.11,316250000.0
2008-09-19 16:10:00,196.11,196.15,196.01,196.07,448250000.0
2008-09-19 16:11:00,196.055,196.075,195.85,195.85,297601500.0
2008-09-19 16:12:00,195.86,195.905,195.745,195.775,424450000.0
2008-09-19 16:13:00,195.775,195.92,195.745,195.91,468500000.0
2008-09-19 16:14:00,195.91,195.96,195.86,195.92,437100000.0
2008-09-19 16:15:00,195.895,196.05,195.85,196.025,590050001.0
2008-09-19 16:16:00,196.035,196.11,196.025,196.1,407200000.0
2008-09-19 16:17:00,196.095,196.18,196.08,196.18,292500000.0
2008-09-19 16:18:00,196.165,196.225,196.09,196.165,754200001.0
2008-09-19 16:19:00,196.205,196.22,196.12,196.15,631500000.0
2008-09-19 16:20:00,196.14,196.155,196.015,196.015,990500001.0
2008-09-19 16:21:00,196.015,196.05,195.985,195.985,690300007.0
2008-09-19 16:22:00,195.99,196.01,195.83,195.91,684800002.0
2008-09-19 16:23:00,195.915,196.0,195.875,195.91,424600000.0
2008-09-19 16:24:00,195.875,195.99,195.855,195.94,507600000.0
2008-09-19 16:25:00,195.94,195.94,195.64,195.64,773400000.0
2008-09-19 16:26:00,195.65,195.76,195.51,195.56,525300000.0
2008-09-19 16:27:00,195.57,195.715,195.495,195.68,432300000.0
2008-09-19 16:28:00,195.68,195.82,195.62,195.74,453500000.0
2008-09-19 16:29:00,195.74,195.74,195.63,195.74,578500000.0
2008-09-19 16:30:00,195.74,195.775,195.645,195.7,445000000.0
2008-09-19 16:31:00,195.7,195.715,195.475,195.51,640700000.0
2008-09-19 16:32:00,195.51,195.58,195.46,195.53,503000000.0
2008-09-19 16:33:00,195.53,195.58,195.425,195.58,796999998.0
2008-09-19 16:34:00,195.58,195.61,195.525,195.57,774299999.0
2008-09-19 16:35:00,195.58,195.705,195.56,195.65,470800000.0
2008-09-19 16:36:00,195.66,195.74,195.62,195.71,462300000.0
2008-09-19 16:37:00,195.705,195.86,195.7,195.79,902899984.0
2008-09-19 16:38:00,195.805,195.81,195.6,195.67,1013799986.0
2008-09-19 16:39:00,195.685,195.735,195.49,195.505,598700000.0
2008-09-19 16:40:00,195.5,195.51,195.42,195.44,450800000.0
2008-09-19 16:41:00,195.44,195.64,195.44,195.57,292700000.0
2008-09-19 16:42:00,195.56,195.815,195.56,195.795,394799999.0
2008-09-19 16:43:00,195.795,195.815,195.68,195.725,388000000.0
2008-09-19 16:44:00,195.73,195.755,195.67,195.715,429100002.0
2008-09-19 16:45:00,195.71,195.735,195.68,195.69,523800000.0
2008-09-19 16:46:00,195.69,195.705,195.545,195.545,842300000.0
2008-09-19 16:47:00,195.54,195.65,195.515,195.605,401900000.0
2008-09-19 16:48:00,195.615,195.66,195.575,195.66,354500000.0
2008-09-19 16:49:00,195.66,195.66,195.49,195.51,352200000.0
2008-09-19 16:50:00,195.5,195.595,195.48,195.535,429900000.0
2008-09-19 16:51:00,195.555,195.66,195.475,195.5,695099999.0
2008-09-19 16:52:00,195.47,195.49,195.175,195.215,842500001.0
2008-09-19 16:53:00,195.205,195.37,195.2,195.35,491800003.0
2008-09-19 16:54:00,195.34,195.48,195.34,195.435,545400000.0
2008-09-19 16:55:00,195.425,195.615,195.42,195.55,501200000.0
2008-09-19 16:56:00,195.55,195.775,195.53,195.72,533900000.0
2008-09-19 16:57:00,195.72,195.84,195.715,195.84,446600000.0
2008-09-19 16:58:00,195.84,195.895,195.66,195.895,1101800005.0
2008-09-19 16:59:00,195.9,195.95,195.635,195.725,513800000.0
2008-09-19 17:00:00,195.725,195.76,195.57,195.72,481200000.0
2008-09-19 17:01:00,195.71,195.72,195.565,195.57,803200000.0
2008-09-19 17:02:00,195.57,195.57,195.44,195.54,461600000.0
2008-09-19 17:03:00,195.54,195.625,195.51,195.57,406500000.0
2008-09-19 17:04:00,195.58,195.63,195.485,195.55,719400000.0
2008-09-19 17:05:00,195.515,195.63,195.475,195.53,397200000.0
2008-09-19 17:06:00,195.53,195.695,195.53,195.64,295400000.0
2008-09-19 17:07:00,195.64,195.66,195.51,195.52,519200002.0
2008-09-19 17:08:00,195.52,195.68,195.52,195.68,203000000.0
2008-09-19 17:09:00,195.695,195.885,195.69,195.82,1812599999.0
2008-09-19 17:10:00,195.83,195.91,195.77,195.91,377400000.0
2008-09-19 17:11:00,195.92,196.19,195.885,196.155,377400000.0
2008-09-19 17:12:00,196.155,196.265,196.15,196.18,536200000.0
2008-09-19 17:13:00,196.18,196.18,196.0,196.015,615599996.0
2008-09-19 17:14:00,196.015,196.04,195.795,195.825,258900000.0
2008-09-19 17:15:00,195.82,195.895,195.805,195.835,419800000.0
2008-09-19 17:16:00,195.815,196.035,195.745,195.9,442000000.0
2008-09-19 17:17:00,195.96,196.0,195.845,195.98,381600000.0
2008-09-19 17:18:00,195.97,195.98,195.91,195.935,328400000.0
2008-09-19 17:19:00,195.935,195.97,195.92,195.93,333600000.0
2008-09-19 17:20:00,195.93,195.975,195.88,195.905,199200000.0
2008-09-19 17:21:00,195.91,195.97,195.815,195.835,311400000.0
2008-09-19 17:22:00,195.84,195.91,195.775,195.86,783600001.0
2008-09-19 17:23:00,195.86,195.91,195.84,195.885,659600000.0
2008-09-19 17:24:00,195.87,195.9,195.675,195.68,1057000001.0
2008-09-19 17:25:00,195.69,195.715,195.535,195.585,825200000.0
2008-09-19 17:26:00,195.59,195.71,195.59,195.645,366400000.0
2008-09-19 17:27:00,195.65,195.65,195.565,195.615,1300200000.0
2008-09-19 17:28:00,195.62,195.62,195.55,195.58,552999999.0
2008-09-19 17:29:00,195.58,195.655,195.56,195.57,373000000.0
2008-09-19 17:30:00,195.585,195.63,195.52,195.58,457800000.0
2008-09-19 17:31:00,195.59,195.65,195.575,195.65,325200000.0
2008-09-19 17:32:00,195.65,195.66,195.46,195.48,761200000.0
2008-09-19 17:33:00,195.485,195.64,195.47,195.61,398600000.0
2008-09-19 17:34:00,195.61,195.62,195.55,195.57,725399998.0
2008-09-19 17:35:00,195.57,195.65,195.56,195.61,284600000.0
2008-09-19 17:36:00,195.62,195.63,195.545,195.56,292400000.0
2008-09-19 17:37:00,195.56,195.765,195.55,195.74,385600000.0
2008-09-19 17:38:00,195.745,195.775,195.63,195.715,413600000.0
2008-09-19 17:39:00,195.715,195.795,195.665,195.73,439400000.0
2008-09-19 17:40:00,195.72,195.75,195.695,195.75,333400000.0
2008-09-19 17:41:00,195.75,195.75,195.615,195.715,403200000.0
2008-09-19 17:42:00,195.715,195.915,195.715,195.875,324400000.0
2008-09-19 17:43:00,195.88,195.955,195.81,195.93,396000000.0
2008-09-19 17:44:00,195.93,195.93,195.81,195.81,251200000.0
2008-09-19 17:45:00,195.81,195.895,195.81,195.895,382200000.0
2008-09-19 17:46:00,195.915,195.955,195.87,195.885,315400001.0
2008-09-19 17:47:00,195.885,195.925,195.805,195.9,499000000.0
2008-09-19 17:48:00,195.9,196.065,195.895,195.92,466400000.0
2008-09-19 17:49:00,195.93,195.93,195.815,195.815,718000008.0
2008-09-19 17:50:00,195.84,195.89,195.765,195.83,526200000.0
2008-09-19 17:51:00,195.83,195.855,195.78,195.84,379800000.0
2008-09-19 17:52:00,195.83,195.905,195.83,195.895,431400000.0
2008-09-19 17:53:00,195.895,195.96,195.85,195.94,245400000.0
2008-09-19 17:54:00,195.94,196.0,195.91,196.0,321200000.0
2008-09-19 17:55:00,196.0,196.115,195.975,196.075,528400000.0
2008-09-19 17:56:00,196.08,196.15,196.065,196.11,282400000.0
2008-09-19 17:57:00,196.115,196.17,196.075,196.155,371400000.0
2008-09-19 17:58:00,196.17,196.21,196.065,196.1,671599997.0
2008-09-19 17:59:00,196.105,196.16,196.01,196.025,415600000.0
2008-09-19 18:00:00,196.02,196.125,195.945,195.945,389400000.0
2008-09-19 18:01:00,195.96,196.025,195.955,196.025,433000000.0
2008-09-19 18:02:00,196.005,196.045,195.91,195.91,1344199979.0
2008-09-19 18:03:00,195.91,195.92,195.71,195.73,483600000.0
2008-09-19 18:04:00,195.72,195.875,195.72,195.84,422400000.0
2008-09-19 18:05:00,195.855,195.925,195.84,195.9,328600000.0
2008-09-19 18:06:00,195.875,195.99,195.84,195.91,312200000.0
2008-09-19 18:07:00,195.91,195.94,195.895,195.905,249800000.0
2008-09-19 18:08:00,195.9,195.93,195.825,195.825,149800000.0
2008-09-19 18:09:00,195.84,195.97,195.805,195.83,319000000.0
2008-09-19 18:10:00,195.83,195.9,195.82,195.855,435600000.0
2008-09-19 18:11:00,195.85,195.925,195.85,195.91,342400000.0
2008-09-19 18:12:00,195.91,196.03,195.865,195.99,296600000.0
2008-09-19 18:13:00,195.99,196.03,195.975,196.005,316200000.0
2008-09-19 18:14:00,196.02,196.14,196.0,196.075,283600000.0
2008-09-19 18:15:00,196.075,196.27,196.06,196.27,362200000.0
2008-09-19 18:16:00,196.27,196.38,196.145,196.19,758400000.0
2008-09-19 18:17:00,196.19,196.21,196.045,196.065,865000000.0
2008-09-19 18:18:00,196.065,196.2,196.06,196.13,308400000.0
2008-09-19 18:19:00,196.135,196.21,196.08,196.08,871200000.0
2008-09-19 18:20:00,196.11,196.3,196.11,196.26,335800000.0
2008-09-19 18:21:00,196.26,196.41,196.235,196.38,273000000.0
2008-09-19 18:22:00,196.38,196.4,196.315,196.32,273200000.0
2008-09-19 18:23:00,196.335,196.4,196.335,196.365,198000000.0
2008-09-19 18:24:00,196.365,196.47,196.36,196.43,271600000.0
2008-09-19 18:25:00,196.405,196.445,196.385,196.44,159000000.0
2008-09-19 18:26:00,196.44,196.6,196.435,196.525,226400000.0
2008-09-19 18:27:00,196.525,196.63,196.51,196.575,337000000.0
2008-09-19 18:28:00,196.59,196.6,196.545,196.585,418199999.0
2008-09-19 18:29:00,196.6,196.65,196.56,196.605,330400000.0
2008-09-19 18:30:00,196.61,196.65,196.58,196.6,287200000.0
2008-09-19 18:31:00,196.62,196.68,196.57,196.66,407599997.0
2008-09-19 18:32:00,196.66,196.84,196.655,196.84,318200000.0
2008-09-19 18:33:00,196.825,196.94,196.81,196.84,307462000.0
2008-09-19 18:34:00,196.835,197.025,196.835,196.895,263600000.0
2008-09-19 18:35:00,196.9,196.96,196.795,196.87,339000000.0
2008-09-19 18:36:00,196.86,196.925,196.83,196.88,314100000.0
2008-09-19 18:37:00,196.88,196.91,196.84,196.85,359800000.0
2008-09-19 18:38:00,196.85,196.945,196.805,196.905,289000000.0
2008-09-19 18:39:00,196.9,196.925,196.855,196.92,281400000.0
2008-09-19 18:40:00,196.92,196.935,196.9,196.925,144600000.0
2008-09-19 18:41:00,196.93,196.95,196.885,196.95,388800000.0
2008-09-19 18:42:00,196.925,196.93,196.83,196.875,180600000.0
2008-09-19 18:43:00,196.875,196.88,196.845,196.87,92400000.0
2008-09-19 18:44:00,196.845,196.885,196.82,196.82,200400000.0
2008-09-19 18:45:00,196.82,196.835,196.8,196.8,409800000.0
2008-09-19 18:46:00,196.79,196.82,196.73,196.74,265800000.0
2008-09-19 18:47:00,196.73,196.775,196.71,196.74,395200000.0
2008-09-19 18:48:00,196.75,196.75,196.61,196.65,196000000.0
2008-09-19 18:49:00,196.66,196.67,196.605,196.63,280200000.0
2008-09-19 18:50:00,196.625,196.65,196.525,196.54,399600000.0
2008-09-19 18:51:00,196.545,196.655,196.545,196.64,196800000.0
2008-09-19 18:52:00,196.63,196.63,196.455,196.465,202800000.0
2008-09-19 18:53:00,196.46,196.54,196.46,196.54,401200000.0
2008-09-19 18:54:00,196.54,196.54,196.48,196.5,171600000.0
2008-09-19 18:55:00,196.5,196.6,196.5,196.565,223800000.0
2008-09-19 18:56:00,196.57,196.57,196.51,196.52,184800000.0
2008-09-19 18:57:00,196.53,196.545,196.42,196.455,372200000.0
2008-09-19 18:58:00,196.455,196.47,196.4,196.4,303600000.0
2008-09-19 18:59:00,196.4,196.425,196.145,196.145,318200000.0
2008-09-19 19:00:00,196.145,196.26,196.145,196.25,300600000.0
2008-09-19 19:01:00,196.255,196.31,196.205,196.27,122400000.0
2008-09-19 19:02:00,196.245,196.38,196.245,196.365,230000000.0
2008-09-19 19:03:00,196.36,196.4,196.305,196.305,337000000.0
2008-09-19 19:04:00,196.305,196.345,196.28,196.335,106000000.0
2008-09-19 19:05:00,196.335,196.35,196.3,196.31,134200000.0
2008-09-19 19:06:00,196.31,196.31,196.24,196.28,142800001.0
2008-09-19 19:07:00,196.28,196.28,196.215,196.28,78600000.0
2008-09-19 19:08:00,196.28,196.285,196.235,196.255,225600001.0
2008-09-19 19:09:00,196.27,196.28,196.21,196.24,1109400031.0
2008-09-19 19:10:00,196.245,196.29,196.23,196.28,164400000.0
2008-09-19 19:11:00,196.275,196.28,196.24,196.255,151800000.0
2008-09-19 19:12:00,196.26,196.315,196.245,196.3,373800000.0
2008-09-19 19:13:00,196.3,196.41,196.3,196.385,257400000.0
2008-09-19 19:14:00,196.39,196.405,196.36,196.4,92400000.0
2008-09-19 19:15:00,196.405,196.43,196.355,196.405,246000000.0
2008-09-19 19:16:00,196.405,196.455,196.405,196.435,184800000.0
2008-09-19 19:17:00,196.43,196.52,196.43,196.505,145000000.0
2008-09-19 19:18:00,196.505,196.505,196.47,196.485,172200000.0
2008-09-19 19:19:00,196.49,196.515,196.445,196.49,244200000.0
2008-09-19 19:20:00,196.505,196.505,196.45,196.47,497400001.0
2008-09-19 19:21:00,196.47,196.565,196.47,196.495,339800000.0
2008-09-19 19:22:00,196.5,196.54,196.5,196.54,187200000.0
2008-09-19 19:23:00,196.55,196.61,196.545,196.57,328600000.0
2008-09-19 19:24:00,196.57,196.62,196.57,196.6,285000000.0
2008-09-19 19:25:00,196.6,196.6,196.555,196.585,165000000.0
2008-09-19 19:26:00,196.6,196.62,196.565,196.61,90000000.0
2008-09-19 19:27:00,196.61,196.73,196.575,196.72,223200000.0
2008-09-19 19:28:00,196.72,196.775,196.645,196.745,321000000.0
2008-09-19 19:29:00,196.74,196.9,196.74,196.83,297000000.0
2008-09-19 19:30:00,196.83,196.84,196.775,196.785,165000000.0
2008-09-19 19:31:00,196.805,196.85,196.805,196.85,130000000.0
2008-09-19 19:32:00,196.85,196.86,196.83,196.85,129400000.0
2008-09-19 19:33:00,196.85,196.98,196.83,196.98,343200000.0
2008-09-19 19:34:00,196.98,197.04,196.975,197.015,218400000.0
2008-09-19 19:35:00,197.005,197.04,196.97,196.98,355800000.0
2008-09-19 19:36:00,196.985,197.045,196.965,197.0,492600002.0
2008-09-19 19:37:00,196.995,197.025,196.99,197.01,195600000.0
2008-09-19 19:38:00,197.01,197.015,196.93,196.955,112200000.0
2008-09-19 19:39:00,196.95,196.99,196.9,196.91,167400000.0
2008-09-19 19:40:00,196.915,196.94,196.855,196.915,303600000.0
2008-09-19 19:41:00,196.92,196.92,196.785,196.79,394800000.0
2008-09-19 19:42:00,196.8,196.8,196.685,196.71,198600000.0
2008-09-19 19:43:00,196.685,196.695,196.58,196.58,195600000.0
2008-09-19 19:44:00,196.585,196.65,196.57,196.65,282000000.0
2008-09-19 19:45:00,196.67,196.71,196.65,196.68,141600000.0
2008-09-19 19:46:00,196.68,196.72,196.63,196.67,201800000.0
2008-09-19 19:47:00,196.67,196.7,196.65,196.66,226800000.0
2008-09-19 19:48:00,196.66,196.665,196.615,196.62,327000000.0
2008-09-19 19:49:00,196.62,196.68,196.62,196.675,248400000.0
2008-09-19 19:50:00,196.68,196.75,196.68,196.75,85800000.0
2008-09-19 19:51:00,196.75,196.75,196.725,196.73,219600000.0
2008-09-19 19:52:00,196.73,196.785,196.705,196.745,268200000.0
2008-09-19 19:53:00,196.75,196.805,196.725,196.78,317200000.0
2008-09-19 19:54:00,196.79,196.885,196.77,196.855,180600000.0
2008-09-19 19:55:00,196.855,196.865,196.82,196.835,54000000.0
2008-09-19 19:56:00,196.825,196.83,196.82,196.83,173800000.0
2008-09-19 19:57:00,196.83,196.86,196.735,196.805,158600000.0
2008-09-19 19:58:00,196.805,196.82,196.73,196.76,111000000.0
2008-09-19 19:59:00,196.76,196.82,196.76,196.76,71800000.0
2008-09-19 20:00:00,196.77,196.825,196.755,196.82,166800000.0
2008-09-19 20:01:00,196.82,196.82,196.795,196.81,174600000.0
2008-09-19 20:02:00,196.81,196.81,196.69,196.7,248600000.0
2008-09-19 20:03:00,196.7,196.745,196.645,196.7,174200000.0
2008-09-19 20:04:00,196.7,196.7,196.52,196.545,310000000.0
2008-09-19 20:05:00,196.535,196.55,196.505,196.51,399200004.0
2008-09-19 20:06:00,196.51,196.54,196.51,196.51,600600011.0
2008-09-19 20:07:00,196.51,196.56,196.51,196.56,358799992.0
2008-09-19 20:08:00,196.56,196.765,196.56,196.71,213000000.0
2008-09-19 20:09:00,196.725,196.805,196.715,196.78,82200000.0
2008-09-19 20:10:00,196.79,196.83,196.785,196.82,82200000.0
2008-09-19 20:11:00,196.835,196.86,196.78,196.855,54400000.0
2008-09-19 20:12:00,196.865,196.865,196.745,196.755,93000000.0
2008-09-19 20:13:00,196.755,196.8,196.575,196.635,161200000.0
2008-09-19 20:14:00,196.635,196.695,196.615,196.67,121200000.0
2008-09-19 20:15:00,196.67,196.71,196.625,196.69,84600000.0
2008-09-19 20:16:00,196.69,196.74,196.645,196.72,428200000.0
2008-09-19 20:17:00,196.725,196.785,196.695,196.725,102600000.0
2008-09-19 20:18:00,196.725,196.835,196.715,196.835,109800000.0
2008-09-19 20:19:00,196.845,196.845,196.79,196.845,77200000.0
2008-09-19 20:20:00,196.845,196.85,196.62,196.67,308800000.0
2008-09-19 20:21:00,196.67,196.71,196.65,196.66,125200000.0
2008-09-19 20:22:00,196.665,196.715,196.655,196.655,125400000.0
2008-09-19 20:23:00,196.66,196.67,196.66,196.66,106800000.0
2008-09-19 20:24:00,196.66,196.7,196.65,196.66,301400000.0
2008-09-19 20:25:00,196.66,196.665,196.615,196.635,243000000.0
2008-09-19 20:26:00,196.635,196.69,196.63,196.665,39000000.0
2008-09-19 20:27:00,196.68,196.68,196.605,196.645,547800003.0
2008-09-19 20:28:00,196.645,196.7,196.62,196.695,251400000.0
2008-09-19 20:29:00,196.71,196.88,196.69,196.81,319800000.0
2008-09-19 20:30:00,196.81,196.915,196.81,196.84,716999996.0
2008-09-19 20:31:00,196.84,196.855,196.73,196.755,924200004.0
2008-09-19 20:32:00,196.79,196.79,196.725,196.74,462200000.0
2008-09-19 20:33:00,196.74,196.74,196.655,196.705,379200000.0
2008-09-19 20:34:00,196.705,196.705,196.605,196.62,608400000.0
2008-09-19 20:35:00,196.62,196.64,196.615,196.63,484800000.0
2008-09-19 20:36:00,196.63,196.635,196.58,196.59,435600005.0
2008-09-19 20:37:00,196.59,196.59,196.52,196.53,172800000.0
2008-09-19 20:38:00,196.53,196.61,196.53,196.6,84200000.0
2008-09-19 20:39:00,196.575,196.625,196.575,196.625,87500000.0
2008-09-19 20:40:00,196.62,196.63,196.55,196.59,113000000.0
2008-09-19 20:41:00,196.6,196.64,196.585,196.635,68600000.0
2008-09-19 20:42:00,196.65,196.78,196.645,196.765,103400000.0
2008-09-19 20:43:00,196.765,196.83,196.745,196.745,62400000.0
2008-09-19 20:44:00,196.75,196.77,196.685,196.715,80300000.0
2008-09-19 20:45:00,196.725,196.735,196.625,196.63,99800000.0
2008-09-19 20:46:00,196.63,196.64,196.63,196.63,28800000.0
2008-09-19 20:47:00,196.63,196.64,196.595,196.6,48600000.0
2008-09-19 20:48:00,196.62,196.63,196.545,196.615,80600000.0
2008-09-19 20:49:00,196.63,196.63,196.6,196.605,30200000.0
2008-09-19 20:50:00,196.595,196.61,196.53,196.54,59600000.0
2008-09-19 20:51:00,196.545,196.61,196.54,196.545,48200000.0
2008-09-19 20:52:00,196.56,196.56,196.525,196.54,292000000.0
2008-09-19 20:53:00,196.54,196.58,196.54,196.55,49200000.0
2008-09-19 20:54:00,196.55,196.55,196.385,196.405,237000000.0
2008-09-19 20:55:00,196.405,196.48,196.4,196.475,69000000.0
2008-09-19 20:56:00,196.47,196.475,196.385,196.45,101800000.0
2008-09-19 20:57:00,196.45,196.545,196.425,196.485,81000000.0
2008-09-19 20:58:00,196.505,196.505,196.48,196.49,274600000.0
2008-09-19 20:59:00,196.49,196.49,196.44,196.45,639800000.0
2008-09-19 21:00:00,196.46,196.49,196.445,196.45,536200000.0
2008-09-19 21:01:00,196.45,196.465,196.445,196.45,964600000.0
2008-09-19 21:02:00,196.45,196.48,196.45,196.45,734800000.0
2008-09-19 21:03:00,196.45,196.46,196.45,196.45,500000000.0
2008-09-19 21:04:00,196.45,196.455,196.45,196.45,418200000.0
2008-09-19 21:05:00,196.45,196.45,196.395,196.415,712200001.0
2008-09-19 21:06:00,196.42,196.47,196.39,196.44,905400016.0
2008-09-19 21:07:00,196.44,196.46,196.215,196.225,388400003.0
2008-09-19 21:08:00,196.225,196.36,196.225,196.26,240000000.0
2008-09-19 21:09:00,196.26,196.295,196.225,196.28,374200000.0
2008-09-19 21:10:00,196.28,196.28,196.145,196.17,214800001.0
2008-09-19 21:11:00,196.17,196.18,196.17,196.17,91600000.0
2008-09-19 21:12:00,196.17,196.345,196.17,196.345,103600000.0
2008-09-19 21:13:00,196.345,196.42,196.305,196.305,146200002.0
2008-09-19 21:14:00,196.31,196.34,196.23,196.29,996600044.0
2008-09-19 21:15:00,196.29,196.325,196.275,196.29,598400000.0
2008-09-19 21:16:00,196.29,196.29,196.175,196.29,573600000.0
2008-09-19 21:17:00,196.29,196.375,196.285,196.355,218000000.0
2008-09-19 21:18:00,196.355,196.365,196.285,196.3,134200000.0
2008-09-19 21:19:00,196.315,196.32,196.17,196.19,229200000.0
2008-09-19 21:20:00,196.18,196.18,196.075,196.09,199800000.0
2008-09-19 21:21:00,196.09,196.135,196.015,196.07,153800000.0
2008-09-19 21:22:00,196.07,196.185,196.025,196.185,143600000.0
2008-09-19 21:23:00,196.185,196.19,196.155,196.17,52800000.0
2008-09-19 21:24:00,196.175,196.32,196.125,196.32,184800000.0
2008-09-19 21:25:00,196.335,196.34,196.235,196.29,155600000.0
2008-09-19 21:26:00,196.29,196.375,196.27,196.36,103400000.0
2008-09-19 21:27:00,196.36,196.36,196.285,196.29,267400000.0
2008-09-19 21:28:00,196.29,196.32,196.165,196.18,663799989.0
2008-09-19 21:29:00,196.185,196.31,196.185,196.31,110400000.0
2008-09-19 21:30:00,196.32,196.41,196.32,196.345,219600000.0
2008-09-19 21:31:00,196.34,196.505,196.34,196.5,166200000.0
2008-09-19 21:32:00,196.5,196.505,196.435,196.49,182400000.0
2008-09-19 21:33:00,196.49,196.49,196.43,196.44,462000004.0
2008-09-19 21:34:00,196.45,196.495,196.355,196.41,1197200010.0
2008-09-19 21:35:00,196.405,196.41,196.29,196.33,480800000.0
2008-09-19 21:36:00,196.335,196.42,196.32,196.355,223600000.0
2008-09-19 21:37:00,196.345,196.355,196.285,196.33,255000000.0
2008-09-19 21:38:00,196.33,196.375,196.32,196.33,264800000.0
2008-09-19 21:39:00,196.34,196.38,196.24,196.295,629600001.0
2008-09-19 21:40:00,196.31,196.32,196.08,196.23,314400000.0
2008-09-19 21:41:00,196.235,196.235,196.175,196.225,142000000.0
2008-09-19 21:42:00,196.23,196.335,196.23,196.29,213200000.0
2008-09-19 21:43:00,196.3,196.315,196.26,196.285,112600000.0
2008-09-19 21:44:00,196.29,196.385,196.285,196.38,220600000.0
2008-09-19 21:45:00,196.385,196.44,196.385,196.435,101000000.0
2008-09-19 21:46:00,196.44,196.5,196.355,196.36,112400000.0
2008-09-19 21:47:00,196.375,196.445,196.295,196.32,233200000.0
2008-09-19 21:48:00,196.335,196.44,196.33,196.39,88400000.0
2008-09-19 21:49:00,196.385,196.435,196.385,196.415,105000000.0
2008-09-19 21:50:00,196.41,196.655,196.4,196.655,210600000.0
2008-09-19 21:51:00,196.655,196.68,196.62,196.63,206400000.0
2008-09-19 21:52:00,196.63,196.76,196.625,196.72,513000001.0
2008-09-19 21:53:00,196.715,196.74,196.69,196.735,124800000.0
2008-09-19 21:54:00,196.71,196.745,196.685,196.7,244000001.0
2008-09-19 21:55:00,196.71,196.74,196.69,196.725,188600000.0
2008-09-19 21:56:00,196.72,196.81,196.72,196.79,64000000.0
2008-09-19 21:57:00,196.8,196.81,196.76,196.8,66200000.0
2008-09-19 21:58:00,196.795,196.835,196.785,196.83,182400000.0
2008-09-19 21:59:00,196.825,196.865,196.815,196.845,137200000.0
2008-09-19 22:00:00,196.835,196.885,196.835,196.88,107400000.0
2008-09-19 22:01:00,196.875,196.885,196.835,196.88,48600000.0
2008-09-19 22:02:00,196.88,196.88,196.88,196.88,41000000.0
2008-09-19 22:03:00,196.88,196.89,196.88,196.88,53000000.0
2008-09-19 22:04:00,196.88,196.92,196.87,196.88,73200000.0
2008-09-19 22:05:00,196.88,196.89,196.88,196.88,23000000.0
2008-09-19 22:06:00,196.85,196.89,196.8,196.88,41000000.0
2008-09-19 22:07:00,196.88,196.88,196.715,196.725,293800000.0
2008-09-19 22:08:00,196.73,196.73,196.655,196.655,217600000.0
2008-09-19 22:09:00,196.655,196.7,196.625,196.67,124200000.0
2008-09-19 22:10:00,196.67,196.695,196.57,196.655,526100013.0
2008-09-19 22:11:00,196.655,196.655,196.63,196.63,694800016.0
2008-09-19 22:12:00,196.64,196.685,196.635,196.68,40800000.0
2008-09-19 22:13:00,196.68,196.705,196.665,196.665,53400000.0
2008-09-19 22:14:00,196.675,196.785,196.66,196.785,174600000.0
2008-09-19 22:15:00,196.775,196.86,196.775,196.86,34200000.0
2008-09-19 22:16:00,196.835,196.84,196.81,196.81,58200000.0
2008-09-19 22:17:00,196.81,196.855,196.775,196.79,109000000.0
2008-09-19 22:18:00,196.79,196.84,196.62,196.62,149600000.0
2008-09-19 22:19:00,196.635,196.735,196.635,196.71,107800000.0
2008-09-19 22:20:00,196.71,196.75,196.66,196.71,125200000.0
2008-09-19 22:21:00,196.705,196.825,196.68,196.78,148200000.0
2008-09-19 22:22:00,196.795,196.8,196.74,196.77,108200000.0
2008-09-19 22:23:00,196.76,196.805,196.75,196.805,91200000.0
2008-09-19 22:24:00,196.735,196.755,196.735,196.75,184200000.0
2008-09-19 22:25:00,196.75,196.75,196.615,196.67,172600000.0
2008-09-19 22:26:00,196.67,196.75,196.665,196.69,252999996.0
2008-09-19 22:27:00,196.69,196.69,196.495,196.655,251599997.0
2008-09-19 22:28:00,196.67,196.7,196.595,196.65,209200000.0
2008-09-19 22:29:00,196.665,196.73,196.66,196.675,75000000.0
2008-09-19 22:30:00,196.66,196.725,196.655,196.66,68400000.0
2008-09-19 22:31:00,196.66,196.725,196.66,196.69,35800000.0
2008-09-19 22:32:00,196.665,196.76,196.645,196.76,98400000.0
2008-09-19 22:33:00,196.73,196.74,196.69,196.7,83200000.0
2008-09-19 22:34:00,196.69,196.73,196.665,196.715,169800000.0
2008-09-19 22:35:00,196.72,196.725,196.685,196.71,39800000.0
2008-09-19 22:36:00,196.685,196.73,196.655,196.695,27000000.0
2008-09-19 22:37:00,196.7,196.71,196.565,196.58,62400000.0
2008-09-19 22:38:00,196.515,196.71,196.515,196.71,52200000.0
2008-09-19 22:39:00,196.72,196.825,196.72,196.79,39600000.0
2008-09-19 22:40:00,196.78,196.815,196.745,196.755,41600000.0
2008-09-19 22:41:00,196.775,196.82,196.745,196.82,16000000.0
2008-09-19 22:42:00,196.845,196.885,196.795,196.82,37200000.0
2008-09-19 22:43:00,196.795,196.8,196.715,196.77,74600000.0
2008-09-19 22:44:00,196.77,196.77,196.705,196.715,31200000.0
2008-09-19 22:45:00,196.73,196.795,196.715,196.795,19800000.0
2008-09-19 22:46:00,196.8,196.8,196.755,196.78,21800000.0
2008-09-19 22:47:00,196.78,196.78,196.695,196.71,37000000.0
2008-09-19 22:48:00,196.71,196.71,196.25,196.385,150100002.0
2008-09-19 22:49:00,196.423,196.69,196.25,196.68,424800004.0
2008-09-19 22:50:00,196.68,196.68,196.655,196.66,240000000.0
2008-09-19 22:51:00,196.66,196.68,196.56,196.58,178800000.0
2008-09-19 22:52:00,196.58,196.615,196.57,196.58,120000000.0
2008-09-19 22:53:00,196.58,196.58,196.58,196.58,195000000.0
2008-09-19 22:54:00,196.58,196.585,196.58,196.58,200400000.0
2008-09-19 22:55:00,196.58,196.585,196.58,196.58,73200000.0
2008-09-19 22:56:00,196.59,196.715,196.59,196.655,132000000.0
2008-09-19 22:57:00,196.66,196.77,196.64,196.715,94800000.0
2008-09-19 22:58:00,196.735,196.75,196.725,196.73,97200000.0
2008-09-19 22:59:00,196.73,196.765,196.725,196.73,63600000.0
2008-09-21 23:00:00,196.631,196.631,195.841,195.841,39800000.0
2008-09-21 23:01:00,195.79,195.79,195.79,195.79,60000000.0
2008-09-21 23:02:00,195.79,195.79,195.79,195.79,60000000.0
2008-09-21 23:03:00,195.79,195.79,195.765,195.765,120000000.0
2008-09-21 23:04:00,195.77,195.77,195.77,195.77,120000000.0
2008-09-21 23:05:00,195.83,195.83,195.792,195.828,23000000.0
2008-09-21 23:06:00,195.77,195.86,195.77,195.86,168000000.0
2008-09-21 23:07:00,195.885,195.945,195.86,195.93,180000000.0
2008-09-21 23:08:00,195.92,195.92,195.855,195.915,48000000.0
2008-09-21 23:09:00,195.93,195.94,195.91,195.91,120000000.0
2008-09-21 23:10:00,195.91,195.93,195.91,195.92,60000000.0
2008-09-21 23:11:00,195.93,195.94,195.93,195.94,48000000.0
2008-09-21 23:12:00,195.94,195.96,195.94,195.95,84000000.0
2008-09-21 23:13:00,195.95,195.95,195.95,195.95,12000000.0
2008-09-21 23:14:00,195.94,195.94,195.915,195.92,149399992.0
2008-09-21 23:15:00,195.845,195.86,195.845,195.86,10000000.0
2008-09-21 23:16:00,195.86,195.86,195.76,195.78,4000000.0
2008-09-21 23:17:00,195.78,195.78,195.755,195.755,16000000.0
2008-09-21 23:18:00,195.783,195.817,195.727,195.76,18700000.0
2008-09-21 23:19:00,195.771,195.814,195.714,195.765,47400000.0
2008-09-21 23:20:00,195.76,195.76,195.76,195.76,7000000.0
2008-09-21 23:21:00,195.76,195.76,195.76,195.76,10000000.0
2008-09-21 23:22:00,195.68,195.727,195.583,195.709,40500000.0
2008-09-21 23:23:00,195.75,195.793,195.648,195.751,66200000.0
2008-09-21 23:24:00,195.747,195.763,195.668,195.711,25800000.0
2008-09-21 23:25:00,195.742,195.763,195.685,195.744,12400000.0
2008-09-21 23:26:00,195.77,195.8,195.755,195.8,127799998.0
2008-09-21 23:27:00,195.8,195.81,195.8,195.81,60000000.0
2008-09-21 23:28:00,195.825,195.83,195.8,195.83,96000000.0
2008-09-21 23:29:00,195.827,195.855,195.768,195.835,47100000.0
2008-09-21 23:30:00,195.84,195.84,195.83,195.83,48000000.0
2008-09-21 23:31:00,195.83,195.83,195.83,195.83,108000000.0
2008-09-21 23:32:00,195.83,195.83,195.83,195.83,48599998.0
2008-09-21 23:33:00,195.83,195.9,195.82,195.87,57600000.0
2008-09-21 23:34:00,195.9,195.9,195.9,195.9,1000000.0
2008-09-21 23:35:00,195.92,195.92,195.92,195.92,1000000.0
2008-09-21 23:36:00,195.92,195.92,195.92,195.92,25000000.0
2008-09-21 23:37:00,195.92,195.93,195.855,195.93,54600000.0
2008-09-21 23:38:00,195.93,195.955,195.925,195.925,64600001.0
2008-09-21 23:39:00,195.93,195.93,195.93,195.93,151200006.0
2008-09-21 23:40:00,195.93,195.93,195.93,195.93,25200001.0
2008-09-21 23:41:00,195.945,195.945,195.945,195.945,24000000.0
2008-09-21 23:42:00,195.911,195.969,195.902,195.902,39600000.0
2008-09-21 23:43:00,195.95,195.95,195.95,195.95,72000000.0
2008-09-21 23:44:00,195.855,195.929,195.815,195.863,63300000.0
2008-09-21 23:45:00,195.933,195.949,195.852,195.853,30400000.0
2008-09-21 23:46:00,195.863,195.923,195.854,195.86,35400000.0
2008-09-21 23:47:00,195.869,195.898,195.851,195.854,112900000.0
2008-09-21 23:48:00,195.889,195.941,195.87,195.87,36500000.0
2008-09-21 23:49:00,195.895,195.901,195.847,195.875,124200000.0
2008-09-21 23:50:00,195.916,195.926,195.855,195.855,75300000.0
2008-09-21 23:51:00,195.95,195.95,195.95,195.95,72000000.0
2008-09-21 23:52:00,195.95,195.95,195.77,195.8,250800000.0
2008-09-21 23:53:00,195.805,195.805,195.8,195.8,247200000.0
2008-09-21 23:54:00,195.81,195.855,195.8,195.855,107200000.0
2008-09-21 23:55:00,195.87,195.87,195.825,195.87,27600000.0
2008-09-21 23:56:00,195.845,195.92,195.825,195.92,69000000.0
2008-09-21 23:57:00,195.92,195.92,195.92,195.92,25200000.0
2008-09-21 23:58:00,195.92,195.92,195.92,195.92,63000000.0
2008-09-21 23:59:00,195.92,195.92,195.92,195.92,25200000.0
2008-09-22 00:00:00,195.92,195.92,195.75,195.79,174600000.0
2008-09-22 00:01:00,195.79,195.82,195.75,195.785,95200000.0
2008-09-22 00:02:00,195.79,195.845,195.75,195.8,128000000.0
2008-09-22 00:03:00,195.835,195.99,195.835,195.96,96600000.0
2008-09-22 00:04:00,195.935,195.99,195.93,195.99,32400000.0
2008-09-22 00:05:00,195.98,196.02,195.975,196.0,42400000.0
2008-09-22 00:06:00,196.015,196.095,196.015,196.095,20400000.0
2008-09-22 00:07:00,196.075,196.275,196.055,196.23,156000001.0
2008-09-22 00:08:00,196.255,196.415,196.255,196.415,103600000.0
2008-09-22 00:09:00,196.405,196.42,196.395,196.4,39600000.0
2008-09-22 00:10:00,196.41,196.41,196.39,196.39,21600000.0
2008-09-22 00:11:00,196.395,196.41,196.38,196.38,113400000.0
2008-09-22 00:12:00,196.38,196.38,196.38,196.38,216000000.0
2008-09-22 00:13:00,196.38,196.395,196.38,196.38,61200000.0
2008-09-22 00:14:00,196.39,196.44,196.38,196.44,57600000.0
2008-09-22 00:15:00,196.445,196.495,196.43,196.475,34800000.0
2008-09-22 00:16:00,196.475,196.55,196.44,196.5,80000000.0
2008-09-22 00:17:00,196.5,196.57,196.475,196.53,282000000.0
2008-09-22 00:18:00,196.535,196.55,196.49,196.51,34600000.0
2008-09-22 00:19:00,196.51,196.525,196.47,196.485,116600000.0
2008-09-22 00:20:00,196.5,196.515,196.455,196.46,20600000.0
2008-09-22 00:21:00,196.485,196.535,196.47,196.53,20000000.0
2008-09-22 00:22:00,196.535,196.56,196.51,196.52,14000000.0
2008-09-22 00:23:00,196.52,196.52,196.41,196.42,30000000.0
2008-09-22 00:24:00,196.408,196.42,196.245,196.25,354800000.0
2008-09-22 00:25:00,196.25,196.25,196.13,196.23,495800000.0
2008-09-22 00:26:00,196.25,196.25,196.13,196.15,98400000.0
2008-09-22 00:27:00,196.15,196.15,196.125,196.13,14800000.0
2008-09-22 00:28:00,196.13,196.13,196.0,196.02,31600000.0
2008-09-22 00:29:00,196.02,196.02,195.95,195.96,32600000.0
2008-09-22 00:30:00,195.96,196.01,195.81,195.83,44800000.0
2008-09-22 00:31:00,195.855,195.9,195.82,195.83,50200000.0
2008-09-22 00:32:00,195.84,195.87,195.775,195.855,72800000.0
2008-09-22 00:33:00,195.86,195.885,195.81,195.81,170000000.0
2008-09-22 00:34:00,195.825,195.825,195.79,195.79,128400000.0
2008-09-22 00:35:00,195.79,195.79,195.79,195.79,49200000.0
2008-09-22 00:36:00,195.79,195.81,195.785,195.79,124800000.0
2008-09-22 00:37:00,195.79,195.8,195.79,195.79,259200000.0
2008-09-22 00:38:00,195.79,195.79,195.79,195.79,132000000.0
2008-09-22 00:39:00,195.79,195.795,195.79,195.795,146400000.0
2008-09-22 00:40:00,195.805,195.835,195.795,195.83,31800000.0
2008-09-22 00:41:00,195.83,195.875,195.815,195.875,40000000.0
2008-09-22 00:42:00,195.885,196.025,195.88,196.025,58800000.0
2008-09-22 00:43:00,196.015,196.115,195.995,196.115,83000000.0
2008-09-22 00:44:00,196.15,196.2,196.125,196.14,22400000.0
2008-09-22 00:45:00,196.14,196.14,195.985,196.02,142200000.0
2008-09-22 00:46:00,196.05,196.065,195.955,195.97,375600000.0
2008-09-22 00:47:00,195.97,196.005,195.96,195.985,45600000.0
2008-09-22 00:48:00,196.005,196.01,195.955,195.975,38400000.0
2008-09-22 00:49:00,195.97,195.975,195.885,195.885,48200000.0
2008-09-22 00:50:00,195.9,195.905,195.89,195.89,37600000.0
2008-09-22 00:51:00,195.89,195.905,195.89,195.89,32200000.0
2008-09-22 00:52:00,195.89,195.89,195.835,195.85,298600000.0
2008-09-22 00:53:00,195.85,195.85,195.85,195.85,688800000.0
2008-09-22 00:54:00,195.85,195.85,195.85,195.85,639600000.0
2008-09-22 00:55:00,195.85,195.85,195.765,195.79,622400000.0
2008-09-22 00:56:00,195.79,195.79,195.66,195.67,443800000.0
2008-09-22 00:57:00,195.67,195.695,195.65,195.66,25800000.0
2008-09-22 00:58:00,195.66,195.66,195.48,195.5,726000002.0
2008-09-22 00:59:00,195.5,195.525,195.435,195.48,86800000.0
2008-09-22 01:00:00,195.47,195.575,195.46,195.55,187599999.0
2008-09-22 01:01:00,195.545,195.615,195.475,195.545,45200000.0
2008-09-22 01:02:00,195.55,195.57,195.505,195.525,49200000.0
2008-09-22 01:03:00,195.535,195.535,195.475,195.48,631800020.0
2008-09-22 01:04:00,195.48,195.48,195.48,195.48,930000025.0
2008-09-22 01:05:00,195.48,195.48,195.38,195.48,782400021.0
2008-09-22 01:06:00,195.48,195.5,195.405,195.42,947800026.0
2008-09-22 01:07:00,195.425,195.465,195.405,195.42,354000002.0
2008-09-22 01:08:00,195.465,195.48,195.31,195.33,771800011.0
2008-09-22 01:09:00,195.34,195.37,195.285,195.285,167200000.0
2008-09-22 01:10:00,195.31,195.31,195.265,195.27,230000000.0
2008-09-22 01:11:00,195.27,195.27,195.13,195.23,196600000.0
2008-09-22 01:12:00,195.23,195.23,195.11,195.21,163800000.0
2008-09-22 01:13:00,195.23,195.23,195.12,195.13,407799999.0
2008-09-22 01:14:00,195.13,195.13,194.985,195.08,285600000.0
2008-09-22 01:15:00,195.075,195.11,194.985,195.055,193200000.0
2008-09-22 01:16:00,195.05,195.075,194.97,195.045,54600000.0
2008-09-22 01:17:00,195.055,195.08,194.955,195.065,114800000.0
2008-09-22 01:18:00,195.02,195.055,194.905,195.03,325000000.0
2008-09-22 01:19:00,195.01,195.065,195.005,195.025,283200000.0
2008-09-22 01:20:00,195.02,195.07,194.9,195.045,252400000.0
2008-09-22 01:21:00,195.05,195.095,195.015,195.05,199200000.0
2008-09-22 01:22:00,195.065,195.19,195.02,195.12,89200000.0
2008-09-22 01:23:00,195.14,195.395,195.12,195.355,129000000.0
2008-09-22 01:24:00,195.36,195.415,195.285,195.355,177400000.0
2008-09-22 01:25:00,195.35,195.45,195.35,195.43,60000000.0
2008-09-22 01:26:00,195.435,195.49,195.415,195.447,74600000.0
2008-09-22 01:27:00,195.425,195.57,195.425,195.57,49200000.0
2008-09-22 01:28:00,195.56,195.755,195.527,195.71,599200000.0
2008-09-22 01:29:00,195.71,195.71,195.61,195.63,1140000005.0
2008-09-22 01:30:00,195.63,195.69,195.625,195.665,183400000.0
2008-09-22 01:31:00,195.665,195.71,195.555,195.695,204600002.0
2008-09-22 01:32:00,195.685,195.695,195.64,195.65,478800000.0
2008-09-22 01:33:00,195.65,195.725,195.645,195.65,254400000.0
2008-09-22 01:34:00,195.66,195.66,195.52,195.585,223200000.0
2008-09-22 01:35:00,195.585,195.585,195.44,195.465,318600000.0
2008-09-22 01:36:00,195.47,195.55,195.37,195.39,456000000.0
2008-09-22 01:37:00,195.38,195.43,195.335,195.415,54000000.0
2008-09-22 01:38:00,195.405,195.43,195.315,195.33,126800000.0
2008-09-22 01:39:00,195.33,195.33,195.155,195.28,408000000.0
2008-09-22 01:40:00,195.285,195.37,195.28,195.32,218400000.0
2008-09-22 01:41:00,195.32,195.32,195.19,195.265,368400000.0
2008-09-22 01:42:00,195.275,195.285,195.185,195.26,94800000.0
2008-09-22 01:43:00,195.27,195.36,195.26,195.355,28800000.0
2008-09-22 01:44:00,195.36,195.365,195.265,195.34,99600000.0
2008-09-22 01:45:00,195.35,195.49,195.35,195.46,104400000.0
2008-09-22 01:46:00,195.475,195.495,195.305,195.355,243600000.0
2008-09-22 01:47:00,195.37,195.525,195.33,195.525,63600000.0
2008-09-22 01:48:00,195.525,195.54,195.475,195.515,259800000.0
2008-09-22 01:49:00,195.51,195.53,195.48,195.5,86400000.0
2008-09-22 01:50:00,195.5,195.55,195.48,195.54,69600000.0
2008-09-22 01:51:00,195.54,195.605,195.53,195.59,68800000.0
2008-09-22 01:52:00,195.59,195.68,195.56,195.645,134800000.0
2008-09-22 01:53:00,195.65,195.65,195.65,195.65,122400000.0
2008-09-22 01:54:00,195.65,195.65,195.65,195.65,132600000.0
2008-09-22 01:55:00,195.62,195.77,195.615,195.73,187799999.0
2008-09-22 01:56:00,195.75,195.75,195.56,195.7,412800000.0
2008-09-22 01:57:00,195.7,195.715,195.6,195.61,266400000.0
2008-09-22 01:58:00,195.62,195.7,195.575,195.7,781600000.0
2008-09-22 01:59:00,195.7,195.7,195.625,195.7,498000000.0
2008-09-22 02:00:00,195.7,195.7,195.515,195.53,131000000.0
2008-09-22 02:01:00,195.535,195.54,195.34,195.425,65200000.0
2008-09-22 02:02:00,195.435,195.46,195.38,195.38,205600000.0
2008-09-22 02:03:00,195.39,195.42,195.25,195.385,395800002.0
2008-09-22 02:04:00,195.41,195.435,195.335,195.365,138600002.0
2008-09-22 02:05:00,195.36,195.37,195.275,195.32,45600000.0
2008-09-22 02:06:00,195.325,195.37,195.305,195.36,51600000.0
2008-09-22 02:07:00,195.335,195.43,195.335,195.43,92400000.0
2008-09-22 02:08:00,195.425,195.58,195.42,195.575,60400000.0
2008-09-22 02:09:00,195.575,195.625,195.535,195.565,79200000.0
2008-09-22 02:10:00,195.555,195.57,195.41,195.42,409600002.0
2008-09-22 02:11:00,195.44,195.56,195.41,195.56,89200000.0
2008-09-22 02:12:00,195.565,195.57,195.495,195.5,49200000.0
2008-09-22 02:13:00,195.51,195.51,195.45,195.48,79200000.0
2008-09-22 02:14:00,195.47,195.505,195.46,195.505,25200000.0
2008-09-22 02:15:00,195.52,195.52,195.5,195.52,13200000.0
2008-09-22 02:16:00,195.525,195.655,195.525,195.655,36000000.0
2008-09-22 02:17:00,195.67,195.775,195.635,195.74,113200000.0
2008-09-22 02:18:00,195.74,195.775,195.74,195.75,64800000.0
2008-09-22 02:19:00,195.76,195.815,195.69,195.81,83999999.0
2008-09-22 02:20:00,195.785,195.805,195.635,195.64,213000000.0
2008-09-22 02:21:00,195.665,195.675,195.565,195.655,60000000.0
2008-09-22 02:22:00,195.64,195.725,195.64,195.72,65200000.0
2008-09-22 02:23:00,195.695,195.77,195.67,195.75,55000000.0
2008-09-22 02:24:00,195.76,195.81,195.7,195.7,120000000.0
2008-09-22 02:25:00,195.705,195.735,195.67,195.69,132600000.0
2008-09-22 02:26:00,195.7,195.73,195.655,195.67,133800000.0
2008-09-22 02:27:00,195.685,195.695,195.625,195.64,471400004.0
2008-09-22 02:28:00,195.64,195.64,195.64,195.64,486000000.0
2008-09-22 02:29:00,195.64,195.645,195.64,195.64,579600001.0
2008-09-22 02:30:00,195.64,195.64,195.64,195.64,612000000.0
2008-09-22 02:31:00,195.64,195.64,195.535,195.575,503400006.0
2008-09-22 02:32:00,195.58,195.625,195.54,195.58,40800000.0
2008-09-22 02:33:00,195.585,195.61,195.565,195.6,59400000.0
2008-09-22 02:34:00,195.605,195.645,195.6,195.64,58200000.0
2008-09-22 02:35:00,195.635,195.64,195.61,195.615,57600000.0
2008-09-22 02:36:00,195.635,195.685,195.6,195.685,108600000.0
2008-09-22 02:37:00,195.68,195.745,195.64,195.72,135000000.0
2008-09-22 02:38:00,195.695,195.72,195.655,195.7,74400000.0
2008-09-22 02:39:00,195.695,195.695,195.635,195.64,279600000.0
2008-09-22 02:40:00,195.64,195.655,195.62,195.63,304000000.0
2008-09-22 02:41:00,195.63,195.63,195.63,195.63,231600003.0
2008-09-22 02:42:00,195.63,195.69,195.62,195.69,725400009.0
2008-09-22 02:43:00,195.69,195.69,195.635,195.665,343200007.0
2008-09-22 02:44:00,195.67,195.67,195.63,195.64,237600000.0
2008-09-22 02:45:00,195.575,195.585,195.53,195.57,76800000.0
2008-09-22 02:46:00,195.565,195.575,195.495,195.57,61200000.0
2008-09-22 02:47:00,195.515,195.57,195.485,195.55,93600000.0
2008-09-22 02:48:00,195.55,195.595,195.55,195.58,82200000.0
2008-09-22 02:49:00,195.595,195.595,195.55,195.55,31200000.0
2008-09-22 02:50:00,195.555,195.59,195.545,195.58,87000000.0
2008-09-22 02:51:00,195.575,195.6,195.56,195.59,127800000.0
2008-09-22 02:52:00,195.605,195.685,195.595,195.675,235400000.0
2008-09-22 02:53:00,195.66,195.71,195.66,195.67,208400000.0
2008-09-22 02:54:00,195.67,195.67,195.495,195.54,234800000.0
2008-09-22 02:55:00,195.54,195.575,195.47,195.51,690000001.0
2008-09-22 02:56:00,195.51,195.58,195.51,195.545,231600000.0
2008-09-22 02:57:00,195.545,195.56,195.525,195.545,126000000.0
2008-09-22 02:58:00,195.54,195.54,195.375,195.39,316800000.0
2008-09-22 02:59:00,195.39,195.39,195.285,195.285,520000000.0
2008-09-22 03:00:00,195.305,195.35,195.29,195.33,395000000.0
2008-09-22 03:01:00,195.325,195.33,195.24,195.3,118800000.0
2008-09-22 03:02:00,195.305,195.37,195.295,195.335,118800000.0
2008-09-22 03:03:00,195.345,195.38,195.31,195.325,79400000.0
2008-09-22 03:04:00,195.325,195.36,195.315,195.35,106600000.0
2008-09-22 03:05:00,195.355,195.38,195.33,195.33,145200000.0
2008-09-22 03:06:00,195.33,195.335,195.32,195.32,125400000.0
2008-09-22 03:07:00,195.32,195.32,195.23,195.255,67800000.0
2008-09-22 03:08:00,195.245,195.245,195.185,195.2,442800000.0
2008-09-22 03:09:00,195.21,195.21,195.075,195.08,443000000.0
2008-09-22 03:10:00,195.095,195.1,194.875,194.88,118500000.0
2008-09-22 03:11:00,194.88,194.89,194.745,194.79,110400000.0
2008-09-22 03:12:00,194.77,194.82,194.755,194.77,253600000.0
2008-09-22 03:13:00,194.77,194.77,194.645,194.68,135600000.0
2008-09-22 03:14:00,194.68,194.705,194.565,194.61,289200000.0
2008-09-22 03:15:00,194.57,194.6,194.445,194.56,436200000.0
2008-09-22 03:16:00,194.575,194.635,194.545,194.59,343400000.0
2008-09-22 03:17:00,194.6,194.69,194.45,194.53,319500000.0
2008-09-22 03:18:00,194.53,194.57,194.335,194.335,287600001.0
2008-09-22 03:19:00,194.355,194.365,194.27,194.335,339400000.0
2008-09-22 03:20:00,194.33,194.55,194.33,194.515,289800000.0
2008-09-22 03:21:00,194.515,194.565,194.48,194.5,85800000.0
2008-09-22 03:22:00,194.5,194.5,194.445,194.46,201200000.0
2008-09-22 03:23:00,194.46,194.475,194.46,194.46,112200000.0
2008-09-22 03:24:00,194.46,194.565,194.46,194.555,190200000.0
2008-09-22 03:25:00,194.56,194.56,194.52,194.53,109000000.0
2008-09-22 03:26:00,194.53,194.53,194.4,194.48,181300000.0
2008-09-22 03:27:00,194.485,194.585,194.43,194.545,235600000.0
2008-09-22 03:28:00,194.545,194.57,194.52,194.57,208000000.0
2008-09-22 03:29:00,194.565,194.6,194.525,194.57,151800000.0
2008-09-22 03:30:00,194.58,194.695,194.56,194.69,132000000.0
2008-09-22 03:31:00,194.685,194.925,194.685,194.9,393800000.0
2008-09-22 03:32:00,194.9,194.97,194.89,194.91,195900000.0
2008-09-22 03:33:00,194.91,194.965,194.9,194.955,385200003.0
2008-09-22 03:34:00,194.945,194.95,194.93,194.93,38800000.0
2008-09-22 03:35:00,194.93,194.93,194.775,194.825,58600000.0
2008-09-22 03:36:00,194.84,194.84,194.68,194.68,90600000.0
2008-09-22 03:37:00,194.72,194.755,194.665,194.73,120000000.0
2008-09-22 03:38:00,194.73,194.73,194.595,194.625,63100000.0
2008-09-22 03:39:00,194.625,194.67,194.565,194.645,70200000.0
2008-09-22 03:40:00,194.66,194.775,194.64,194.77,151000000.0
2008-09-22 03:41:00,194.77,194.905,194.77,194.85,232200000.0
2008-09-22 03:42:00,194.85,194.86,194.85,194.85,155400000.0
2008-09-22 03:43:00,194.85,194.935,194.85,194.905,231600000.0
2008-09-22 03:44:00,194.905,194.97,194.89,194.93,235800000.0
2008-09-22 03:45:00,194.935,194.96,194.92,194.92,182400000.0
2008-09-22 03:46:00,194.92,194.92,194.82,194.835,168000000.0
2008-09-22 03:47:00,194.835,194.94,194.83,194.94,128200000.0
2008-09-22 03:48:00,194.94,194.985,194.93,194.98,68600000.0
2008-09-22 03:49:00,194.99,195.07,194.965,194.99,69400000.0
2008-09-22 03:50:00,195.0,195.06,195.0,195.04,136200000.0
2008-09-22 03:51:00,195.055,195.09,195.03,195.09,75400000.0
2008-09-22 03:52:00,195.09,195.09,195.045,195.08,54000000.0
2008-09-22 03:53:00,195.085,195.115,195.035,195.115,89400000.0
2008-09-22 03:54:00,195.105,195.205,195.035,195.18,146800000.0
2008-09-22 03:55:00,195.185,195.215,195.115,195.135,118200000.0
2008-09-22 03:56:00,195.165,195.175,195.11,195.14,58800000.0
2008-09-22 03:57:00,195.15,195.18,195.13,195.15,40800000.0
2008-09-22 03:58:00,195.145,195.17,195.085,195.14,150200000.0
2008-09-22 03:59:00,195.155,195.2,195.145,195.145,93000000.0
2008-09-22 04:00:00,195.15,195.15,195.04,195.06,197400000.0
2008-09-22 04:01:00,195.06,195.1,195.06,195.085,65800000.0
2008-09-22 04:02:00,195.09,195.14,195.065,195.125,57000000.0
2008-09-22 04:03:00,195.095,195.23,195.095,195.18,108600000.0
2008-09-22 04:04:00,195.17,195.275,195.17,195.265,148400000.0
2008-09-22 04:05:00,195.265,195.345,195.26,195.345,163800000.0
2008-09-22 04:06:00,195.35,195.41,195.305,195.38,169000000.0
2008-09-22 04:07:00,195.38,195.485,195.38,195.43,160800000.0
2008-09-22 04:08:00,195.43,195.43,195.225,195.29,264400000.0
2008-09-22 04:09:00,195.3,195.36,195.265,195.265,165000002.0
2008-09-22 04:10:00,195.27,195.275,195.26,195.26,93400000.0
2008-09-22 04:11:00,195.26,195.31,195.26,195.27,148000000.0
2008-09-22 04:12:00,195.27,195.305,195.27,195.305,56200000.0
2008-09-22 04:13:00,195.31,195.31,195.195,195.28,39400000.0
2008-09-22 04:14:00,195.28,195.28,195.19,195.25,58800000.0
2008-09-22 04:15:00,195.245,195.28,195.18,195.28,124800000.0
2008-09-22 04:16:00,195.28,195.28,195.13,195.14,141900000.0
2008-09-22 04:17:00,195.15,195.22,195.115,195.12,170400000.0
2008-09-22 04:18:00,195.12,195.145,195.07,195.07,135000000.0
2008-09-22 04:19:00,195.07,195.095,194.99,195.065,77400000.0
2008-09-22 04:20:00,195.07,195.08,195.055,195.06,72000000.0
2008-09-22 04:21:00,195.06,195.07,195.06,195.06,56400000.0
2008-09-22 04:22:00,195.06,195.12,195.06,195.105,67800000.0
2008-09-22 04:23:00,195.11,195.115,194.955,194.99,134400000.0
2008-09-22 04:24:00,194.995,195.02,194.94,195.005,129600000.0
2008-09-22 04:25:00,195.01,195.065,194.99,195.045,127800000.0
2008-09-22 04:26:00,195.045,195.14,195.025,195.1,92200000.0
2008-09-22 04:27:00,195.095,195.095,194.97,195.05,400000000.0
2008-09-22 04:28:00,195.05,195.05,194.93,194.98,252800000.0
2008-09-22 04:29:00,194.97,195.03,194.97,195.03,414599990.0
2008-09-22 04:30:00,195.04,195.115,195.04,195.09,193800000.0
2008-09-22 04:31:00,195.09,195.09,195.005,195.03,295200000.0
2008-09-22 04:32:00,195.025,195.065,195.025,195.06,40800000.0
2008-09-22 04:33:00,195.065,195.135,195.06,195.13,87600000.0
2008-09-22 04:34:00,195.145,195.26,195.125,195.225,140000000.0
2008-09-22 04:35:00,195.225,195.23,195.125,195.13,76000000.0
2008-09-22 04:36:00,195.135,195.155,195.1,195.155,100800000.0
2008-09-22 04:37:00,195.15,195.155,195.125,195.15,49800000.0
2008-09-22 04:38:00,195.155,195.155,195.12,195.12,109600000.0
2008-09-22 04:39:00,195.12,195.12,195.12,195.12,127000000.0
2008-09-22 04:40:00,195.12,195.12,195.12,195.12,88000000.0
2008-09-22 04:41:00,195.12,195.12,195.12,195.12,76000000.0
2008-09-22 04:42:00,195.12,195.16,195.12,195.16,73200000.0
2008-09-22 04:43:00,195.18,195.18,195.14,195.14,130200000.0
2008-09-22 04:44:00,195.155,195.155,195.115,195.115,31000000.0
2008-09-22 04:45:00,195.12,195.135,195.11,195.125,21600000.0
2008-09-22 04:46:00,195.13,195.175,195.13,195.15,55000000.0
2008-09-22 04:47:00,195.145,195.215,195.145,195.195,107200000.0
2008-09-22 04:48:00,195.195,195.21,195.17,195.195,100800000.0
2008-09-22 04:49:00,195.2,195.34,195.19,195.31,151800000.0
2008-09-22 04:50:00,195.3,195.38,195.295,195.335,213800000.0
2008-09-22 04:51:00,195.33,195.445,195.32,195.44,91800000.0
2008-09-22 04:52:00,195.415,195.465,195.415,195.43,130200000.0
2008-09-22 04:53:00,195.43,195.48,195.43,195.46,90600000.0
2008-09-22 04:54:00,195.47,195.505,195.44,195.505,208600000.0
2008-09-22 04:55:00,195.51,195.525,195.49,195.5,75000000.0
2008-09-22 04:56:00,195.515,195.545,195.515,195.535,52200000.0
2008-09-22 04:57:00,195.55,195.57,195.55,195.565,24000000.0
2008-09-22 04:58:00,195.57,195.635,195.555,195.635,65400000.0
2008-09-22 04:59:00,195.65,195.65,195.555,195.575,88200000.0
2008-09-22 05:00:00,195.57,195.57,195.535,195.545,51000000.0
2008-09-22 05:01:00,195.55,195.6,195.54,195.6,340600000.0
2008-09-22 05:02:00,195.61,195.61,195.565,195.59,62400000.0
2008-09-22 05:03:00,195.58,195.59,195.58,195.58,67800000.0
2008-09-22 05:04:00,195.59,195.59,195.58,195.58,20400000.0
2008-09-22 05:05:00,195.58,195.58,195.5,195.535,58200000.0
2008-09-22 05:06:00,195.54,195.555,195.49,195.495,33400000.0
2008-09-22 05:07:00,195.49,195.5,195.39,195.42,129600000.0
2008-09-22 05:08:00,195.355,195.47,195.345,195.465,121600000.0
2008-09-22 05:09:00,195.475,195.51,195.415,195.48,81000000.0
2008-09-22 05:10:00,195.485,195.49,195.415,195.48,48600000.0
2008-09-22 05:11:00,195.48,195.505,195.435,195.48,79600000.0
2008-09-22 05:12:00,195.48,195.535,195.475,195.53,40800000.0
2008-09-22 05:13:00,195.54,195.645,195.5,195.55,890900003.0
2008-09-22 05:14:00,195.51,195.65,195.505,195.62,306000000.0
2008-09-22 05:15:00,195.595,195.61,195.56,195.58,341000000.0
2008-09-22 05:16:00,195.58,195.635,195.58,195.605,129000000.0
2008-09-22 05:17:00,195.6,195.61,195.5,195.505,122200000.0
2008-09-22 05:18:00,195.515,195.605,195.495,195.555,131200000.0
2008-09-22 05:19:00,195.535,195.555,195.505,195.51,126400000.0
2008-09-22 05:20:00,195.51,195.615,195.51,195.595,125200000.0
2008-09-22 05:21:00,195.595,195.595,195.58,195.58,51600000.0
2008-09-22 05:22:00,195.58,195.625,195.58,195.625,119400000.0
2008-09-22 05:23:00,195.625,195.625,195.61,195.61,54600000.0
2008-09-22 05:24:00,195.6,195.63,195.595,195.625,67800000.0
2008-09-22 05:25:00,195.62,195.62,195.61,195.61,11800000.0
2008-09-22 05:26:00,195.61,195.61,195.51,195.54,33200000.0
2008-09-22 05:27:00,195.54,195.545,195.515,195.545,55800000.0
2008-09-22 05:28:00,195.545,195.565,195.545,195.55,76200000.0
2008-09-22 05:29:00,195.55,195.55,195.4,195.465,96800000.0
2008-09-22 05:30:00,195.48,195.6,195.395,195.555,188400000.0
2008-09-22 05:31:00,195.58,195.6,195.53,195.57,38200000.0
2008-09-22 05:32:00,195.595,195.71,195.58,195.66,113000000.0
2008-09-22 05:33:00,195.675,195.78,195.675,195.78,132000000.0
2008-09-22 05:34:00,195.785,195.785,195.705,195.76,109200000.0
2008-09-22 05:35:00,195.76,195.76,195.705,195.72,180000000.0
2008-09-22 05:36:00,195.72,195.75,195.72,195.73,46800000.0
2008-09-22 05:37:00,195.745,195.78,195.715,195.74,332400000.0
2008-09-22 05:38:00,195.75,195.77,195.705,195.75,171000000.0
2008-09-22 05:39:00,195.72,195.72,195.665,195.68,176000000.0
2008-09-22 05:40:00,195.68,195.68,195.605,195.62,577800000.0
2008-09-22 05:41:00,195.62,195.62,195.585,195.61,244000000.0
2008-09-22 05:42:00,195.61,195.61,195.495,195.51,244000000.0
2008-09-22 05:43:00,195.515,195.55,195.5,195.51,43400000.0
2008-09-22 05:44:00,195.52,195.54,195.505,195.535,37200000.0
2008-09-22 05:45:00,195.53,195.53,195.53,195.53,2400000.0
2008-09-22 05:46:00,195.505,195.535,195.5,195.51,26000000.0
2008-09-22 05:47:00,195.52,195.56,195.495,195.53,88600000.0
2008-09-22 05:48:00,195.53,195.53,195.53,195.53,32000000.0
2008-09-22 05:49:00,195.53,195.53,195.475,195.51,76600000.0
2008-09-22 05:50:00,195.475,195.475,195.43,195.445,91800000.0
2008-09-22 05:51:00,195.44,195.465,195.43,195.43,104400000.0
2008-09-22 05:52:00,195.43,195.43,195.39,195.43,65000000.0
2008-09-22 05:53:00,195.43,195.43,195.305,195.335,261200000.0
2008-09-22 05:54:00,195.335,195.395,195.31,195.37,211800000.0
2008-09-22 05:55:00,195.37,195.4,195.305,195.4,111000000.0
2008-09-22 05:56:00,195.4,195.42,195.395,195.4,81600000.0
2008-09-22 05:57:00,195.4,195.42,195.375,195.39,60600000.0
2008-09-22 05:58:00,195.39,195.4,195.27,195.3,277600000.0
2008-09-22 05:59:00,195.305,195.36,195.305,195.36,85800000.0
2008-09-22 06:00:00,195.36,195.39,195.35,195.36,226200000.0
2008-09-22 06:01:00,195.365,195.37,195.36,195.36,84400000.0
2008-09-22 06:02:00,195.36,195.36,195.34,195.34,69000000.0
2008-09-22 06:03:00,195.34,195.34,195.285,195.335,112800000.0
2008-09-22 06:04:00,195.33,195.335,195.295,195.32,176400000.0
2008-09-22 06:05:00,195.32,195.36,195.32,195.355,87000000.0
2008-09-22 06:06:00,195.35,195.425,195.34,195.395,297600000.0
2008-09-22 06:07:00,195.395,195.41,195.385,195.39,312200000.0
2008-09-22 06:08:00,195.39,195.425,195.38,195.405,228600000.0
2008-09-22 06:09:00,195.41,195.435,195.405,195.415,112200000.0
2008-09-22 06:10:00,195.42,195.46,195.415,195.45,149400000.0
2008-09-22 06:11:00,195.44,195.44,195.41,195.41,108600000.0
2008-09-22 06:12:00,195.41,195.41,195.41,195.41,81600000.0
2008-09-22 06:13:00,195.41,195.41,195.325,195.33,98400000.0
2008-09-22 06:14:00,195.33,195.36,195.33,195.34,103000000.0
2008-09-22 06:15:00,195.34,195.35,195.34,195.34,5600000.0
2008-09-22 06:16:00,195.34,195.34,195.295,195.31,113900000.0
2008-09-22 06:17:00,195.32,195.32,195.235,195.25,148700000.0
2008-09-22 06:18:00,195.26,195.27,195.25,195.25,46400000.0
2008-09-22 06:19:00,195.25,195.25,195.165,195.185,66900000.0
2008-09-22 06:20:00,195.18,195.22,195.155,195.16,36600000.0
2008-09-22 06:21:00,195.175,195.22,195.145,195.21,177800000.0
2008-09-22 06:22:00,195.185,195.23,195.18,195.19,137400000.0
2008-09-22 06:23:00,195.205,195.21,195.185,195.2,223200000.0
2008-09-22 06:24:00,195.19,195.225,195.19,195.225,251400000.0
2008-09-22 06:25:00,195.225,195.28,195.22,195.28,129600000.0
2008-09-22 06:26:00,195.295,195.36,195.295,195.355,37200000.0
2008-09-22 06:27:00,195.35,195.36,195.32,195.34,40200000.0
2008-09-22 06:28:00,195.325,195.325,195.315,195.32,9600000.0
2008-09-22 06:29:00,195.315,195.34,195.295,195.34,27600000.0
2008-09-22 06:30:00,195.355,195.355,195.295,195.32,49200000.0
2008-09-22 06:31:00,195.315,195.335,195.31,195.31,12600000.0
2008-09-22 06:32:00,195.3,195.305,195.3,195.305,27000000.0
2008-09-22 06:33:00,195.3,195.335,195.29,195.33,174600000.0
2008-09-22 06:34:00,195.325,195.34,195.29,195.32,89400000.0
2008-09-22 06:35:00,195.325,195.325,195.3,195.3,253199998.0
2008-09-22 06:36:00,195.3,195.3,195.3,195.3,319800000.0
2008-09-22 06:37:00,195.3,195.405,195.3,195.37,265200001.0
2008-09-22 06:38:00,195.37,195.4,195.345,195.38,217200000.0
2008-09-22 06:39:00,195.355,195.39,195.355,195.39,96600000.0
2008-09-22 06:40:00,195.39,195.43,195.38,195.43,90600000.0
2008-09-22 06:41:00,195.43,195.46,195.4,195.45,79800000.0
2008-09-22 06:42:00,195.45,195.525,195.45,195.49,63000000.0
2008-09-22 06:43:00,195.505,195.53,195.5,195.53,39600000.0
2008-09-22 06:44:00,195.505,195.53,195.49,195.51,163200000.0
2008-09-22 06:45:00,195.51,195.52,195.49,195.51,233400001.0
2008-09-22 06:46:00,195.52,195.52,195.42,195.45,492000000.0
2008-09-22 06:47:00,195.48,195.48,195.32,195.32,492000000.0
2008-09-22 06:48:00,195.31,195.33,195.31,195.33,492000000.0
2008-09-22 06:49:00,195.33,195.33,195.195,195.195,381400000.0
2008-09-22 06:50:00,195.21,195.21,195.06,195.12,101900000.0
2008-09-22 06:51:00,195.12,195.195,195.115,195.14,163200000.0
2008-09-22 06:52:00,195.145,195.15,195.135,195.135,13200000.0
2008-09-22 06:53:00,195.14,195.145,195.12,195.12,117600003.0
2008-09-22 06:54:00,195.12,195.12,194.915,195.03,665000013.0
2008-09-22 06:55:00,195.05,195.06,194.995,195.0,110900000.0
2008-09-22 06:56:00,195.0,195.015,194.935,194.95,185400004.0
2008-09-22 06:57:00,194.95,195.015,194.93,195.015,108000000.0
2008-09-22 06:58:00,195.03,195.03,194.985,194.99,79200000.0
2008-09-22 06:59:00,194.99,194.99,194.99,194.99,24000000.0
2008-09-22 07:00:00,194.99,195.02,194.985,194.99,163400000.0
2008-09-22 07:01:00,194.99,195.0,194.7,194.725,207300000.0
2008-09-22 07:02:00,194.72,194.805,194.685,194.805,173000000.0
2008-09-22 07:03:00,194.815,194.89,194.765,194.89,228000000.0
2008-09-22 07:04:00,194.875,194.91,194.87,194.88,381600000.0
2008-09-22 07:05:00,194.88,195.155,194.88,195.155,225200000.0
2008-09-22 07:06:00,195.17,195.175,195.085,195.155,532000000.0
2008-09-22 07:07:00,195.17,195.2,195.055,195.18,249600000.0
2008-09-22 07:08:00,195.18,195.18,195.17,195.17,280800009.0
2008-09-22 07:09:00,195.17,195.175,195.075,195.135,1071800037.0
2008-09-22 07:10:00,195.15,195.15,195.075,195.09,62000000.0
2008-09-22 07:11:00,195.09,195.09,195.05,195.09,50200000.0
2008-09-22 07:12:00,195.09,195.115,195.09,195.09,33800000.0
2008-09-22 07:13:00,195.09,195.09,194.97,194.98,469000000.0
2008-09-22 07:14:00,194.98,195.01,194.98,195.005,93000000.0
2008-09-22 07:15:00,195.01,195.09,195.01,195.07,65000000.0
2008-09-22 07:16:00,195.07,195.11,195.07,195.08,90400000.0
2008-09-22 07:17:00,195.08,195.08,194.97,194.99,351800000.0
2008-09-22 07:18:00,194.99,194.99,194.99,194.99,140400000.0
2008-09-22 07:19:00,194.99,194.99,194.885,194.935,203400000.0
2008-09-22 07:20:00,194.93,194.945,194.91,194.93,697799986.0
2008-09-22 07:21:00,194.925,194.96,194.895,194.95,902999997.0
2008-09-22 07:22:00,194.95,194.97,194.95,194.965,314400000.0
2008-09-22 07:23:00,194.965,194.99,194.96,194.97,52800000.0
2008-09-22 07:24:00,194.97,194.97,194.97,194.97,24000000.0
2008-09-22 07:25:00,194.97,194.97,194.945,194.96,368399997.0
2008-09-22 07:26:00,194.96,194.96,194.935,194.955,552400000.0
2008-09-22 07:27:00,194.935,194.945,194.855,194.87,176200000.0
2008-09-22 07:28:00,194.87,194.885,194.865,194.87,95000000.0
2008-09-22 07:29:00,194.87,194.88,194.87,194.87,78800000.0
2008-09-22 07:30:00,194.87,194.96,194.87,194.94,133200000.0
2008-09-22 07:31:00,194.94,194.975,194.94,194.95,824400001.0
2008-09-22 07:32:00,194.95,194.96,194.95,194.95,1088400001.0
2008-09-22 07:33:00,194.95,194.95,194.94,194.94,840000000.0
2008-09-22 07:34:00,194.95,194.95,194.895,194.91,1214400002.0
2008-09-22 07:35:00,194.925,194.98,194.925,194.975,535200006.0
2008-09-22 07:36:00,194.98,195.08,194.98,195.08,115800000.0
2008-09-22 07:37:00,195.075,195.185,195.04,195.185,139200000.0
2008-09-22 07:38:00,195.185,195.185,195.16,195.185,72000000.0
2008-09-22 07:39:00,195.18,195.18,195.135,195.14,683999971.0
2008-09-22 07:40:00,195.085,195.16,195.055,195.115,142600000.0
2008-09-22 07:41:00,195.105,195.12,195.09,195.09,265800000.0
2008-09-22 07:42:00,195.095,195.1,195.09,195.09,216000000.0
2008-09-22 07:43:00,195.09,195.1,195.09,195.09,249600000.0
2008-09-22 07:44:00,195.09,195.095,195.09,195.09,176400000.0
2008-09-22 07:45:00,195.08,195.165,195.015,195.145,609600000.0
2008-09-22 07:46:00,195.145,195.205,195.145,195.19,176800000.0
2008-09-22 07:47:00,195.19,195.25,195.19,195.23,97000000.0
2008-09-22 07:48:00,195.23,195.235,195.22,195.22,77600000.0
2008-09-22 07:49:00,195.22,195.22,195.125,195.2,90400000.0
2008-09-22 07:50:00,195.2,195.275,195.19,195.275,84000000.0
2008-09-22 07:51:00,195.275,195.275,195.23,195.255,130200000.0
2008-09-22 07:52:00,195.255,195.27,195.25,195.26,108600000.0
2008-09-22 07:53:00,195.26,195.355,195.26,195.35,86800000.0
2008-09-22 07:54:00,195.345,195.37,195.31,195.335,57000000.0
2008-09-22 07:55:00,195.32,195.325,195.31,195.31,57000000.0
2008-09-22 07:56:00,195.31,195.31,195.285,195.285,24400000.0
2008-09-22 07:57:00,195.29,195.305,195.22,195.235,116600000.0
2008-09-22 07:58:00,195.245,195.305,195.21,195.23,196800000.0
2008-09-22 07:59:00,195.235,195.265,195.225,195.23,131800000.0
2008-09-22 08:00:00,195.23,195.23,195.135,195.15,254400000.0
2008-09-22 08:01:00,195.15,195.16,195.105,195.14,240000000.0
2008-09-22 08:02:00,195.115,195.155,195.105,195.145,103800000.0
2008-09-22 08:03:00,195.145,195.155,195.095,195.155,214200000.0
2008-09-22 08:04:00,195.15,195.16,195.005,195.065,171400000.0
2008-09-22 08:05:00,195.055,195.08,194.995,194.995,148000000.0
2008-09-22 08:06:00,194.935,194.995,194.915,194.955,177400000.0
2008-09-22 08:07:00,194.965,194.99,194.9,194.935,112000000.0
2008-09-22 08:08:00,194.94,194.97,194.9,194.94,138400000.0
2008-09-22 08:09:00,194.95,194.98,194.93,194.96,159000000.0
2008-09-22 08:10:00,194.96,195.0,194.96,194.985,39600000.0
2008-09-22 08:11:00,194.985,195.015,194.89,194.93,277199998.0
2008-09-22 08:12:00,194.935,194.99,194.885,194.9,242500000.0
2008-09-22 08:13:00,194.9,195.025,194.9,194.97,274700000.0
2008-09-22 08:14:00,194.97,195.04,194.97,195.02,207600000.0
2008-09-22 08:15:00,195.025,195.05,194.975,195.02,199600000.0
2008-09-22 08:16:00,195.025,195.16,195.02,195.14,520999999.0
2008-09-22 08:17:00,195.14,195.145,195.0,195.1,348800000.0
2008-09-22 08:18:00,195.11,195.135,195.075,195.135,134600000.0
2008-09-22 08:19:00,195.135,195.14,195.1,195.11,136800000.0
2008-09-22 08:20:00,195.11,195.16,195.065,195.08,585999995.0
2008-09-22 08:21:00,195.08,195.08,195.08,195.08,403200000.0
2008-09-22 08:22:00,195.08,195.08,194.925,194.94,1125999978.0
2008-09-22 08:23:00,194.94,195.07,194.94,195.025,127800000.0
2008-09-22 08:24:00,195.03,195.1,195.03,195.1,143800000.0
2008-09-22 08:25:00,195.1,195.14,195.09,195.095,145800000.0
2008-09-22 08:26:00,195.09,195.14,195.08,195.12,210600000.0
2008-09-22 08:27:00,195.105,195.16,195.09,195.16,366700001.0
2008-09-22 08:28:00,195.17,195.21,195.165,195.195,216600000.0
2008-09-22 08:29:00,195.2,195.215,195.035,195.07,1729799995.0
2008-09-22 08:30:00,195.07,195.18,194.99,195.0,1170499971.0
2008-09-22 08:31:00,195.0,195.035,194.99,195.02,499600000.0
2008-09-22 08:32:00,195.01,195.06,194.995,195.035,258200000.0
2008-09-22 08:33:00,195.025,195.1,195.02,195.095,155800000.0
2008-09-22 08:34:00,195.095,195.12,195.055,195.06,781000001.0
2008-09-22 08:35:00,195.07,195.07,195.05,195.06,1700800000.0
2008-09-22 08:36:00,195.06,195.06,195.06,195.06,1488600000.0
2008-09-22 08:37:00,195.06,195.12,195.05,195.11,1952400000.0
2008-09-22 08:38:00,195.11,195.21,195.11,195.15,790600001.0
2008-09-22 08:39:00,195.15,195.16,195.065,195.13,458800000.0
2008-09-22 08:40:00,195.13,195.19,195.1,195.19,1404799998.0
2008-09-22 08:41:00,195.17,195.29,195.165,195.25,1404799998.0
2008-09-22 08:42:00,195.265,195.315,195.23,195.305,297000000.0
2008-09-22 08:43:00,195.315,195.33,195.25,195.26,1260600013.0
2008-09-22 08:44:00,195.26,195.26,195.025,195.145,820800001.0
2008-09-22 08:45:00,195.15,195.16,195.125,195.135,270000000.0
2008-09-22 08:46:00,195.14,195.22,195.14,195.14,1146800001.0
2008-09-22 08:47:00,195.14,195.14,195.07,195.085,1414800000.0
2008-09-22 08:48:00,195.08,195.23,195.07,195.19,413200000.0
2008-09-22 08:49:00,195.19,195.22,195.165,195.17,2050600007.0
2008-09-22 08:50:00,195.17,195.255,195.165,195.25,813400001.0
2008-09-22 08:51:00,195.26,195.43,195.235,195.43,363200000.0
2008-09-22 08:52:00,195.42,195.42,195.385,195.39,1330800008.0
2008-09-22 08:53:00,195.39,195.39,195.325,195.34,297800000.0
2008-09-22 08:54:00,195.335,195.375,195.305,195.325,171400000.0
2008-09-22 08:55:00,195.315,195.375,195.28,195.35,183000000.0
2008-09-22 08:56:00,195.345,195.365,195.315,195.325,132800000.0
2008-09-22 08:57:00,195.32,195.33,195.31,195.31,106800004.0
2008-09-22 08:58:00,195.31,195.44,195.31,195.44,434600003.0
2008-09-22 08:59:00,195.44,195.535,195.37,195.46,793800000.0
2008-09-22 09:00:00,195.45,195.485,195.44,195.44,748200002.0
2008-09-22 09:01:00,195.45,195.49,195.425,195.48,244400000.0
2008-09-22 09:02:00,195.47,195.515,195.465,195.47,233000000.0
2008-09-22 09:03:00,195.47,195.48,195.36,195.37,1343999999.0
2008-09-22 09:04:00,195.37,195.38,195.36,195.36,1359000000.0
2008-09-22 09:05:00,195.36,195.36,195.24,195.34,319600000.0
2008-09-22 09:06:00,195.335,195.395,195.31,195.39,223600000.0
2008-09-22 09:07:00,195.385,195.4,195.355,195.39,235200000.0
2008-09-22 09:08:00,195.355,195.365,195.26,195.265,201800000.0
2008-09-22 09:09:00,195.28,195.28,195.235,195.25,754000036.0
2008-09-22 09:10:00,195.25,195.275,195.19,195.2,1327200076.0
2008-09-22 09:11:00,195.2,195.25,195.145,195.17,826600008.0
2008-09-22 09:12:00,195.17,195.185,195.145,195.175,657600000.0
2008-09-22 09:13:00,195.175,195.235,195.175,195.22,100800000.0
2008-09-22 09:14:00,195.195,195.21,195.18,195.19,534600000.0
2008-09-22 09:15:00,195.19,195.205,195.12,195.17,727000001.0
2008-09-22 09:16:00,195.17,195.17,195.11,195.115,242400000.0
2008-09-22 09:17:00,195.11,195.13,195.11,195.11,351000000.0
2008-09-22 09:18:00,195.11,195.18,195.09,195.165,300000000.0
2008-09-22 09:19:00,195.17,195.275,195.17,195.26,244900000.0
2008-09-22 09:20:00,195.27,195.275,195.205,195.235,212400000.0
2008-09-22 09:21:00,195.225,195.29,195.21,195.25,760000002.0
2008-09-22 09:22:00,195.25,195.27,195.16,195.165,726000003.0
2008-09-22 09:23:00,195.17,195.29,195.17,195.29,404400000.0
2008-09-22 09:24:00,195.29,195.32,195.245,195.3,354000001.0
2008-09-22 09:25:00,195.3,195.31,195.215,195.275,364800000.0
2008-09-22 09:26:00,195.29,195.31,195.25,195.29,766400013.0
2008-09-22 09:27:00,195.29,195.355,195.285,195.355,348600000.0
2008-09-22 09:28:00,195.345,195.37,195.32,195.34,355200001.0
2008-09-22 09:29:00,195.34,195.375,195.245,195.33,668600000.0
2008-09-22 09:30:00,195.32,195.4,195.31,195.37,319800000.0
2008-09-22 09:31:00,195.38,195.4,195.335,195.4,608400000.0
2008-09-22 09:32:00,195.385,195.48,195.38,195.44,538200004.0
2008-09-22 09:33:00,195.43,195.5,195.425,195.5,636400000.0
2008-09-22 09:34:00,195.485,195.525,195.46,195.51,275800000.0
2008-09-22 09:35:00,195.51,195.595,195.48,195.52,329800000.0
2008-09-22 09:36:00,195.52,195.59,195.49,195.55,342000000.0
2008-09-22 09:37:00,195.54,195.54,195.48,195.535,208200000.0
2008-09-22 09:38:00,195.535,195.575,195.53,195.535,182600000.0
2008-09-22 09:39:00,195.54,195.66,195.53,195.585,904600005.0
2008-09-22 09:40:00,195.585,195.6,195.515,195.58,586000000.0
2008-09-22 09:41:00,195.595,195.605,195.515,195.55,612600006.0
2008-09-22 09:42:00,195.56,195.595,195.495,195.575,805000004.0
2008-09-22 09:43:00,195.575,195.65,195.575,195.64,556200002.0
2008-09-22 09:44:00,195.65,195.715,195.645,195.68,405200000.0
2008-09-22 09:45:00,195.68,195.88,195.655,195.86,506200000.0
2008-09-22 09:46:00,195.87,196.01,195.815,196.0,444000000.0
2008-09-22 09:47:00,196.015,196.105,196.01,196.105,541600000.0
2008-09-22 09:48:00,196.11,196.14,196.045,196.08,435400000.0
2008-09-22 09:49:00,196.08,196.115,196.065,196.11,409200001.0
2008-09-22 09:50:00,196.11,196.145,196.08,196.125,316000000.0
2008-09-22 09:51:00,196.13,196.145,196.09,196.1,420900000.0
2008-09-22 09:52:00,196.1,196.135,195.99,196.075,451800001.0
2008-09-22 09:53:00,196.075,196.105,195.935,195.965,1211999998.0
2008-09-22 09:54:00,195.965,196.01,195.825,195.835,734399998.0
2008-09-22 09:55:00,195.86,195.87,195.795,195.83,388200000.0
2008-09-22 09:56:00,195.83,195.95,195.77,195.835,541800000.0
2008-09-22 09:57:00,195.835,195.925,195.795,195.88,382600000.0
2008-09-22 09:58:00,195.88,195.955,195.86,195.89,339400000.0
2008-09-22 09:59:00,195.9,195.9,195.595,195.595,617600000.0
2008-09-22 10:00:00,195.615,195.89,195.56,195.87,512875000.0
2008-09-22 10:01:00,195.86,195.94,195.76,195.79,478800000.0
2008-09-22 10:02:00,195.79,195.895,195.745,195.78,313400000.0
2008-09-22 10:03:00,195.78,195.895,195.78,195.85,266400000.0
2008-09-22 10:04:00,195.85,195.91,195.84,195.865,250200000.0
2008-09-22 10:05:00,195.87,195.895,195.825,195.84,230200000.0
2008-09-22 10:06:00,195.83,195.92,195.825,195.87,343800000.0
2008-09-22 10:07:00,195.86,196.01,195.85,195.985,388200000.0
2008-09-22 10:08:00,196.005,196.04,195.91,195.99,318075000.0
2008-09-22 10:09:00,195.99,196.02,195.94,195.985,416800000.0
2008-09-22 10:10:00,195.975,196.01,195.96,195.99,380400000.0
2008-09-22 10:11:00,195.99,196.015,195.885,195.905,389400000.0
2008-09-22 10:12:00,195.9,195.935,195.78,195.785,386800000.0
2008-09-22 10:13:00,195.785,195.805,195.585,195.66,710200011.0
2008-09-22 10:14:00,195.66,195.665,195.375,195.39,668800000.0
2008-09-22 10:15:00,195.39,195.685,195.385,195.665,443000000.0
2008-09-22 10:16:00,195.67,195.715,195.625,195.65,291000000.0
2008-09-22 10:17:00,195.645,195.65,195.585,195.61,791600000.0
2008-09-22 10:18:00,195.61,195.645,195.46,195.52,951249998.0
2008-09-22 10:19:00,195.525,195.57,195.5,195.57,662600000.0
2008-09-22 10:20:00,195.58,195.61,195.535,195.54,1661600000.0
2008-09-22 10:21:00,195.49,195.57,195.35,195.41,473399999.0
2008-09-22 10:22:00,195.42,195.5,195.42,195.47,473399999.0
2008-09-22 10:23:00,195.47,195.505,195.23,195.23,1215400001.0
2008-09-22 10:24:00,195.235,195.35,195.23,195.33,458400000.0
2008-09-22 10:25:00,195.32,195.41,195.155,195.21,710600000.0
2008-09-22 10:26:00,195.21,195.28,195.21,195.28,795200000.0
2008-09-22 10:27:00,195.28,195.405,195.27,195.375,478400000.0
2008-09-22 10:28:00,195.385,195.41,195.35,195.36,604200001.0
2008-09-22 10:29:00,195.36,195.36,195.265,195.32,1004200002.0
2008-09-22 10:30:00,195.32,195.405,195.31,195.375,447600001.0
2008-09-22 10:31:00,195.38,195.51,195.38,195.48,401200000.0
2008-09-22 10:32:00,195.48,195.62,195.48,195.58,623800003.0
2008-09-22 10:33:00,195.59,195.64,195.51,195.535,680400000.0
2008-09-22 10:34:00,195.545,195.605,195.52,195.56,298200000.0
2008-09-22 10:35:00,195.555,195.575,195.54,195.565,527400000.0
2008-09-22 10:36:00,195.565,195.72,195.545,195.71,392800000.0
2008-09-22 10:37:00,195.725,195.81,195.705,195.72,454200000.0
2008-09-22 10:38:00,195.72,195.82,195.72,195.785,720600000.0
2008-09-22 10:39:00,195.79,195.865,195.79,195.85,193800000.0
2008-09-22 10:40:00,195.845,195.935,195.84,195.93,267300000.0
2008-09-22 10:41:00,195.93,195.975,195.925,195.96,143800000.0
2008-09-22 10:42:00,195.965,196.05,195.92,195.92,488800000.0
2008-09-22 10:43:00,195.93,195.93,195.695,195.695,892800000.0
2008-09-22 10:44:00,195.745,195.82,195.695,195.76,370000000.0
2008-09-22 10:45:00,195.77,195.865,195.755,195.77,1045000002.0
2008-09-22 10:46:00,195.77,195.83,195.745,195.8,823600000.0
2008-09-22 10:47:00,195.8,195.825,195.79,195.8,495000000.0
2008-09-22 10:48:00,195.805,195.875,195.79,195.855,470800000.0
2008-09-22 10:49:00,195.86,195.995,195.86,195.975,659400000.0
2008-09-22 10:50:00,195.97,196.065,195.885,195.985,673599999.0
2008-09-22 10:51:00,195.99,196.035,195.975,195.975,823800000.0
2008-09-22 10:52:00,195.98,195.98,195.955,195.96,470200000.0
2008-09-22 10:53:00,195.96,195.995,195.9,195.96,851999999.0
2008-09-22 10:54:00,195.96,195.975,195.925,195.95,714600000.0
2008-09-22 10:55:00,195.95,195.95,195.85,195.88,1543800002.0
2008-09-22 10:56:00,195.89,195.94,195.885,195.92,353800000.0
2008-09-22 10:57:00,195.92,195.985,195.915,195.975,728200001.0
2008-09-22 10:58:00,195.98,196.005,195.96,195.985,126400000.0
2008-09-22 10:59:00,195.985,196.155,195.985,196.14,342600000.0
2008-09-22 11:00:00,196.15,196.195,196.145,196.175,181400000.0
2008-09-22 11:01:00,196.175,196.19,196.12,196.19,423400000.0
2008-09-22 11:02:00,196.205,196.22,196.15,196.2,549500004.0
2008-09-22 11:03:00,196.2,196.225,196.12,196.215,1394900000.0
2008-09-22 11:04:00,196.22,196.295,196.215,196.28,216000000.0
2008-09-22 11:05:00,196.29,196.295,196.25,196.27,480200000.0
2008-09-22 11:06:00,196.27,196.305,196.18,196.22,696600000.0
2008-09-22 11:07:00,196.22,196.235,196.17,196.22,1687999938.0
2008-09-22 11:08:00,196.22,196.27,196.205,196.225,686800000.0
2008-09-22 11:09:00,196.24,196.33,196.23,196.275,679199995.0
2008-09-22 11:10:00,196.275,196.28,196.035,196.055,892300000.0
2008-09-22 11:11:00,196.055,196.26,196.05,196.21,515000000.0
2008-09-22 11:12:00,196.21,196.26,196.18,196.25,490500000.0
2008-09-22 11:13:00,196.26,196.27,196.2,196.265,859600000.0
2008-09-22 11:14:00,196.27,196.29,196.235,196.255,283200002.0
2008-09-22 11:15:00,196.25,196.28,196.245,196.25,482400000.0
2008-09-22 11:16:00,196.25,196.25,196.23,196.25,789000000.0
2008-09-22 11:17:00,196.24,196.25,196.195,196.24,1825800004.0
2008-09-22 11:18:00,196.2,196.22,196.01,196.07,497999999.0
2008-09-22 11:19:00,196.09,196.09,195.81,195.88,497999999.0
2008-09-22 11:20:00,195.88,196.01,195.855,195.955,516600000.0
2008-09-22 11:21:00,195.955,195.98,195.945,195.95,1011600002.0
2008-09-22 11:22:00,195.955,196.06,195.945,196.05,386400001.0
2008-09-22 11:23:00,196.05,196.075,196.04,196.06,776800000.0
2008-09-22 11:24:00,196.055,196.16,196.04,196.12,846000002.0
2008-09-22 11:25:00,196.125,196.135,196.12,196.12,1881000050.0
2008-09-22 11:26:00,196.12,196.145,196.11,196.13,912400014.0
2008-09-22 11:27:00,196.13,196.145,196.11,196.145,337200000.0
2008-09-22 11:28:00,196.14,196.205,196.13,196.18,237200000.0
2008-09-22 11:29:00,196.18,196.235,196.155,196.22,247600000.0
2008-09-22 11:30:00,196.22,196.29,196.215,196.27,534400001.0
2008-09-22 11:31:00,196.275,196.275,196.235,196.24,1152500026.0
2008-09-22 11:32:00,196.24,196.285,196.24,196.28,1133400037.0
2008-09-22 11:33:00,196.265,196.28,196.15,196.215,532400012.0
2008-09-22 11:34:00,196.21,196.24,196.16,196.18,176000000.0
2008-09-22 11:35:00,196.195,196.205,196.16,196.16,196600000.0
2008-09-22 11:36:00,196.16,196.23,196.16,196.21,188200000.0
2008-09-22 11:37:00,196.21,196.245,196.2,196.24,164200000.0
2008-09-22 11:38:00,196.245,196.265,196.205,196.245,980399966.0
2008-09-22 11:39:00,196.215,196.38,196.21,196.36,423999990.0
2008-09-22 11:40:00,196.355,196.37,196.25,196.32,392200000.0
2008-09-22 11:41:00,196.32,196.33,196.245,196.3,309000000.0
2008-09-22 11:42:00,196.315,196.32,196.255,196.27,174600000.0
2008-09-22 11:43:00,196.265,196.315,196.24,196.3,304200000.0
2008-09-22 11:44:00,196.3,196.325,196.275,196.31,328800000.0
2008-09-22 11:45:00,196.3,196.37,196.3,196.32,202800000.0
2008-09-22 11:46:00,196.32,196.35,196.3,196.35,258800000.0
2008-09-22 11:47:00,196.35,196.35,196.295,196.31,855000033.0
2008-09-22 11:48:00,196.31,196.34,196.295,196.315,712000016.0
2008-09-22 11:49:00,196.295,196.3,196.235,196.3,492000002.0
2008-09-22 11:50:00,196.3,196.36,196.23,196.32,407200000.0
2008-09-22 11:51:00,196.34,196.355,196.29,196.33,123200000.0
2008-09-22 11:52:00,196.34,196.345,196.315,196.315,75600000.0
2008-09-22 11:53:00,196.365,196.365,196.225,196.285,398800000.0
2008-09-22 11:54:00,196.29,196.29,196.145,196.16,337400000.0
2008-09-22 11:55:00,196.17,196.22,196.11,196.17,718800000.0
2008-09-22 11:56:00,196.195,196.21,196.125,196.125,236400000.0
2008-09-22 11:57:00,196.125,196.15,195.925,195.985,527862000.0
2008-09-22 11:58:00,195.985,195.985,195.78,195.87,495400000.0
2008-09-22 11:59:00,195.845,195.895,195.66,195.66,460600001.0
2008-09-22 12:00:00,195.66,195.74,195.61,195.65,791200006.0
2008-09-22 12:01:00,195.65,195.725,195.565,195.62,1128600019.0
2008-09-22 12:02:00,195.62,195.675,195.4,195.665,1144199975.0
2008-09-22 12:03:00,195.68,195.77,195.675,195.68,703600000.0
2008-09-22 12:04:00,195.68,195.725,195.65,195.69,847200000.0
2008-09-22 12:05:00,195.69,195.72,195.685,195.69,348600000.0
2008-09-22 12:06:00,195.69,195.78,195.69,195.775,489400000.0
2008-09-22 12:07:00,195.77,195.805,195.73,195.78,747200000.0
2008-09-22 12:08:00,195.78,195.83,195.78,195.81,1051800011.0
2008-09-22 12:09:00,195.785,195.88,195.785,195.865,1041400002.0
2008-09-22 12:10:00,195.86,195.91,195.775,195.875,747200000.0
2008-09-22 12:11:00,195.88,195.92,195.78,195.805,1390600000.0
2008-09-22 12:12:00,195.8,195.98,195.8,195.955,486800000.0
2008-09-22 12:13:00,195.96,196.01,195.955,195.97,606200002.0
2008-09-22 12:14:00,195.97,195.995,195.86,195.87,1427800002.0
2008-09-22 12:15:00,195.87,195.91,195.865,195.89,630600000.0
2008-09-22 12:16:00,195.89,195.96,195.855,195.92,868200000.0
2008-09-22 12:17:00,195.92,195.92,195.815,195.845,918000000.0
2008-09-22 12:18:00,195.85,195.865,195.785,195.8,375000000.0
2008-09-22 12:19:00,195.8,195.855,195.795,195.85,523300000.0
2008-09-22 12:20:00,195.835,195.84,195.79,195.8,632800000.0
2008-09-22 12:21:00,195.8,195.87,195.795,195.855,363600000.0
2008-09-22 12:22:00,195.86,195.925,195.785,195.895,668800000.0
2008-09-22 12:23:00,195.905,195.91,195.845,195.9,653800000.0
2008-09-22 12:24:00,195.885,195.92,195.84,195.88,381400000.0
2008-09-22 12:25:00,195.89,195.985,195.885,195.94,328100000.0
2008-09-22 12:26:00,195.96,195.99,195.855,195.87,726800000.0
2008-09-22 12:27:00,195.87,195.87,195.77,195.8,957000016.0
2008-09-22 12:28:00,195.8,195.87,195.78,195.84,492600000.0
2008-09-22 12:29:00,195.84,195.86,195.81,195.85,442000001.0
2008-09-22 12:30:00,195.85,195.86,195.79,195.82,478200000.0
2008-09-22 12:31:00,195.82,195.88,195.725,195.875,514800000.0
2008-09-22 12:32:00,195.885,195.9,195.815,195.89,385200000.0
2008-09-22 12:33:00,195.905,195.915,195.85,195.9,260200000.0
2008-09-22 12:34:00,195.89,195.97,195.89,195.97,109200000.0
2008-09-22 12:35:00,195.955,196.015,195.92,196.015,412199999.0
2008-09-22 12:36:00,196.025,196.175,195.985,196.14,457900000.0
2008-09-22 12:37:00,196.14,196.235,196.135,196.15,563399998.0
2008-09-22 12:38:00,196.15,196.245,196.13,196.145,589800000.0
2008-09-22 12:39:00,196.15,196.18,196.08,196.11,416800000.0
2008-09-22 12:40:00,196.11,196.11,196.025,196.07,630000000.0
2008-09-22 12:41:00,196.08,196.13,195.995,196.055,356400000.0
2008-09-22 12:42:00,196.055,196.055,195.895,195.925,503300000.0
2008-09-22 12:43:00,195.915,195.955,195.88,195.88,281400000.0
2008-09-22 12:44:00,195.88,195.885,195.855,195.88,445800000.0
2008-09-22 12:45:00,195.88,195.92,195.86,195.88,388400000.0
2008-09-22 12:46:00,195.89,195.89,195.835,195.835,534000000.0
2008-09-22 12:47:00,195.84,195.84,195.785,195.835,324000000.0
2008-09-22 12:48:00,195.835,195.85,195.8,195.8,763200000.0
2008-09-22 12:49:00,195.81,195.835,195.81,195.81,651000000.0
2008-09-22 12:50:00,195.81,195.835,195.81,195.83,471200000.0
2008-09-22 12:51:00,195.835,195.86,195.81,195.83,382700000.0
2008-09-22 12:52:00,195.83,195.93,195.815,195.91,418200000.0
2008-09-22 12:53:00,195.91,195.965,195.885,195.955,373800000.0
2008-09-22 12:54:00,195.96,195.99,195.875,195.91,469600000.0
2008-09-22 12:55:00,195.9,195.915,195.865,195.87,523800000.0
2008-09-22 12:56:00,195.87,195.98,195.87,195.98,198600000.0
2008-09-22 12:57:00,195.98,196.05,195.945,195.97,383400000.0
2008-09-22 12:58:00,195.97,195.97,195.945,195.95,443400000.0
2008-09-22 12:59:00,195.95,195.95,195.855,195.865,276000000.0
2008-09-22 13:00:00,195.865,195.865,195.71,195.735,1000800002.0
2008-09-22 13:01:00,195.725,195.745,195.705,195.725,324600000.0
2008-09-22 13:02:00,195.73,195.82,195.725,195.775,348600000.0
2008-09-22 13:03:00,195.785,195.845,195.78,195.81,267600000.0
2008-09-22 13:04:00,195.81,195.895,195.805,195.885,212400000.0
2008-09-22 13:05:00,195.89,195.92,195.865,195.87,224400000.0
2008-09-22 13:06:00,195.87,195.92,195.865,195.9,210600000.0
2008-09-22 13:07:00,195.89,195.95,195.88,195.925,294000000.0
2008-09-22 13:08:00,195.92,195.985,195.835,195.85,415400000.0
2008-09-22 13:09:00,195.85,195.95,195.85,195.94,337200000.0
2008-09-22 13:10:00,195.95,196.0,195.925,195.99,180600000.0
2008-09-22 13:11:00,196.0,196.0,195.93,195.94,156600000.0
2008-09-22 13:12:00,195.945,195.97,195.915,195.94,326400000.0
2008-09-22 13:13:00,195.94,195.99,195.89,195.98,376200000.0
2008-09-22 13:14:00,195.98,196.035,195.98,196.02,402500000.0
2008-09-22 13:15:00,196.02,196.16,196.015,196.155,421200000.0
2008-09-22 13:16:00,196.155,196.255,196.125,196.155,478200000.0
2008-09-22 13:17:00,196.16,196.21,196.15,196.19,406800000.0
2008-09-22 13:18:00,196.2,196.2,196.15,196.16,346800000.0
2008-09-22 13:19:00,196.15,196.16,196.15,196.16,415800000.0
2008-09-22 13:20:00,196.15,196.24,196.15,196.22,595400000.0
2008-09-22 13:21:00,196.21,196.225,196.145,196.2,287400000.0
2008-09-22 13:22:00,196.2,196.25,196.16,196.24,451200000.0
2008-09-22 13:23:00,196.24,196.375,196.195,196.33,342400000.0
2008-09-22 13:24:00,196.33,196.35,196.115,196.195,534600000.0
2008-09-22 13:25:00,196.185,196.235,196.105,196.105,413400000.0
2008-09-22 13:26:00,196.11,196.18,196.11,196.12,463200000.0
2008-09-22 13:27:00,196.12,196.205,196.025,196.18,1115800022.0
2008-09-22 13:28:00,196.18,196.18,195.935,195.94,579000000.0
2008-09-22 13:29:00,195.94,196.1,195.91,196.1,489100000.0
2008-09-22 13:30:00,196.075,196.16,196.05,196.14,377400000.0
2008-09-22 13:31:00,196.15,196.27,196.15,196.18,514100000.0
2008-09-22 13:32:00,196.2,196.205,196.075,196.11,462400000.0
2008-09-22 13:33:00,196.11,196.13,196.1,196.11,215600000.0
2008-09-22 13:34:00,196.11,196.13,196.095,196.13,280200000.0
2008-09-22 13:35:00,196.13,196.13,196.055,196.08,327100000.0
2008-09-22 13:36:00,196.08,196.14,196.005,196.12,369300000.0
2008-09-22 13:37:00,196.095,196.17,196.095,196.12,192600000.0
2008-09-22 13:38:00,196.12,196.12,196.005,196.085,946199999.0
2008-09-22 13:39:00,196.09,196.2,196.09,196.185,326400000.0
2008-09-22 13:40:00,196.19,196.245,196.175,196.2,180200000.0
2008-09-22 13:41:00,196.21,196.22,196.175,196.2,312000000.0
2008-09-22 13:42:00,196.2,196.2,196.13,196.18,165000000.0
2008-09-22 13:43:00,196.175,196.195,196.115,196.13,171600000.0
2008-09-22 13:44:00,196.13,196.15,196.08,196.11,327100000.0
2008-09-22 13:45:00,196.115,196.24,196.11,196.24,375600000.0
2008-09-22 13:46:00,196.24,196.34,196.235,196.3,435000000.0
2008-09-22 13:47:00,196.3,196.355,196.25,196.315,336000000.0
2008-09-22 13:48:00,196.315,196.335,196.28,196.31,262200000.0
2008-09-22 13:49:00,196.31,196.31,196.225,196.25,251400000.0
2008-09-22 13:50:00,196.25,196.36,196.25,196.35,239400000.0
2008-09-22 13:51:00,196.35,196.375,196.28,196.31,266700000.0
2008-09-22 13:52:00,196.32,196.32,196.135,196.135,255800000.0
2008-09-22 13:53:00,196.135,196.195,196.105,196.12,389800000.0
2008-09-22 13:54:00,196.135,196.19,196.1,196.14,404500000.0
2008-09-22 13:55:00,196.14,196.17,196.125,196.17,308400000.0
2008-09-22 13:56:00,196.16,196.16,196.075,196.11,348000000.0
2008-09-22 13:57:00,196.11,196.14,196.105,196.12,412900000.0
2008-09-22 13:58:00,196.13,196.18,196.11,196.11,380900000.0
2008-09-22 13:59:00,196.11,196.11,195.845,195.93,882300000.0
2008-09-22 14:00:00,195.93,196.015,195.925,196.015,628600000.0
2008-09-22 14:01:00,196.02,196.1,195.965,196.075,296800000.0
2008-09-22 14:02:00,196.075,196.13,196.05,196.075,419800000.0
2008-09-22 14:03:00,196.075,196.1,196.075,196.08,530400000.0
2008-09-22 14:04:00,196.085,196.195,196.08,196.1,534599996.0
2008-09-22 14:05:00,196.115,196.15,195.905,195.965,1194199999.0
2008-09-22 14:06:00,195.965,196.065,195.965,196.025,477800000.0
2008-09-22 14:07:00,196.02,196.02,195.89,195.93,489600000.0
2008-09-22 14:08:00,195.93,195.98,195.835,195.835,553800000.0
2008-09-22 14:09:00,195.85,195.925,195.795,195.92,430000000.0
2008-09-22 14:10:00,195.92,195.99,195.915,195.93,271800000.0
2008-09-22 14:11:00,195.93,195.94,195.875,195.9,201000000.0
2008-09-22 14:12:00,195.895,195.97,195.89,195.97,202800000.0
2008-09-22 14:13:00,195.975,196.01,195.955,195.99,541800000.0
2008-09-22 14:14:00,195.965,195.975,195.945,195.975,508800000.0
2008-09-22 14:15:00,195.94,195.94,195.88,195.92,274800000.0
2008-09-22 14:16:00,195.895,195.93,195.83,195.93,333000000.0
2008-09-22 14:17:00,195.93,195.93,195.785,195.81,577500000.0
2008-09-22 14:18:00,195.81,195.86,195.77,195.835,367200000.0
2008-09-22 14:19:00,195.835,195.89,195.835,195.89,223800000.0
2008-09-22 14:20:00,195.88,195.965,195.83,195.85,166200000.0
2008-09-22 14:21:00,195.85,195.935,195.835,195.9,340200000.0
2008-09-22 14:22:00,195.91,196.14,195.875,196.115,318000000.0
2008-09-22 14:23:00,196.115,196.24,196.11,196.185,376600000.0
2008-09-22 14:24:00,196.185,196.22,196.01,196.025,617900000.0
2008-09-22 14:25:00,196.025,196.155,196.015,196.12,449200000.0
2008-09-22 14:26:00,196.12,196.185,196.09,196.16,372400000.0
2008-09-22 14:27:00,196.16,196.22,196.105,196.105,722200000.0
2008-09-22 14:28:00,196.12,196.28,196.115,196.2,429400000.0
2008-09-22 14:29:00,196.2,196.205,196.035,196.06,577200000.0
2008-09-22 14:30:00,196.06,196.195,196.04,196.195,267000000.0
2008-09-22 14:31:00,196.175,196.21,196.05,196.08,415000000.0
2008-09-22 14:32:00,196.08,196.13,196.035,196.13,574400000.0
2008-09-22 14:33:00,196.135,196.185,196.07,196.07,355200000.0
2008-09-22 14:34:00,196.07,196.13,196.065,196.12,307800002.0
2008-09-22 14:35:00,196.13,196.17,196.11,196.17,250800000.0
2008-09-22 14:36:00,196.17,196.295,196.15,196.295,340000000.0
2008-09-22 14:37:00,196.295,196.3,196.145,196.19,932600000.0
2008-09-22 14:38:00,196.205,196.285,196.185,196.24,318600000.0
2008-09-22 14:39:00,196.24,196.28,196.21,196.21,361800001.0
2008-09-22 14:40:00,196.21,196.22,196.055,196.135,748200000.0
2008-09-22 14:41:00,196.14,196.25,196.11,196.24,433200002.0
2008-09-22 14:42:00,196.24,196.325,196.2,196.325,1456000003.0
2008-09-22 14:43:00,196.325,196.345,196.25,196.3,539000000.0
2008-09-22 14:44:00,196.245,196.295,196.21,196.23,279600000.0
2008-09-22 14:45:00,196.23,196.3,196.205,196.27,511200000.0
2008-09-22 14:46:00,196.27,196.29,196.24,196.24,550800000.0
2008-09-22 14:47:00,196.23,196.26,196.22,196.25,849000000.0
2008-09-22 14:48:00,196.25,196.475,196.225,196.46,389500000.0
2008-09-22 14:49:00,196.47,196.63,196.405,196.605,538600000.0
2008-09-22 14:50:00,196.61,196.68,196.515,196.52,646199999.0
2008-09-22 14:51:00,196.52,196.6,196.52,196.58,393200000.0
2008-09-22 14:52:00,196.58,196.58,196.5,196.56,295000000.0
2008-09-22 14:53:00,196.56,196.56,196.48,196.49,376200000.0
2008-09-22 14:54:00,196.49,196.51,196.43,196.43,276000000.0
2008-09-22 14:55:00,196.39,196.46,196.37,196.37,352200000.0
2008-09-22 14:56:00,196.37,196.42,196.37,196.42,144600000.0
2008-09-22 14:57:00,196.42,196.48,196.405,196.46,285600000.0
2008-09-22 14:58:00,196.46,196.5,196.455,196.5,168600000.0
2008-09-22 14:59:00,196.51,196.62,196.5,196.58,194400000.0
2008-09-22 15:00:00,196.59,196.83,196.58,196.815,444000000.0
2008-09-22 15:01:00,196.82,196.95,196.785,196.95,478800000.0
2008-09-22 15:02:00,196.95,196.95,196.86,196.9,542800000.0
2008-09-22 15:03:00,196.9,196.99,196.88,196.945,427400000.0
2008-09-22 15:04:00,196.935,197.0,196.89,196.89,327600000.0
2008-09-22 15:05:00,196.885,196.9,196.78,196.785,420800000.0
2008-09-22 15:06:00,196.78,196.86,196.74,196.745,515400000.0
2008-09-22 15:07:00,196.745,196.83,196.71,196.795,553800000.0
2008-09-22 15:08:00,196.8,196.865,196.8,196.865,334800000.0
2008-09-22 15:09:00,196.87,196.945,196.83,196.91,246000000.0
2008-09-22 15:10:00,196.91,196.95,196.88,196.94,217800000.0
2008-09-22 15:11:00,196.95,197.0,196.92,196.97,146800000.0
2008-09-22 15:12:00,196.945,196.96,196.855,196.86,302400000.0
2008-09-22 15:13:00,196.87,196.895,196.805,196.875,608800000.0
2008-09-22 15:14:00,196.88,196.93,196.88,196.88,423600000.0
2008-09-22 15:15:00,196.88,196.94,196.84,196.86,567600000.0
2008-09-22 15:16:00,196.865,196.87,196.81,196.81,804600000.0
2008-09-22 15:17:00,196.81,196.82,196.71,196.74,476000000.0
2008-09-22 15:18:00,196.75,196.845,196.75,196.79,417000000.0
2008-09-22 15:19:00,196.795,196.885,196.795,196.885,151200000.0
2008-09-22 15:20:00,196.89,196.9,196.625,196.625,415200000.0
2008-09-22 15:21:00,196.62,196.69,196.61,196.68,492000000.0
2008-09-22 15:22:00,196.68,196.9,196.68,196.87,261200000.0
2008-09-22 15:23:00,196.87,196.99,196.86,196.97,299600000.0
2008-09-22 15:24:00,196.99,197.02,196.955,196.995,227400000.0
2008-09-22 15:25:00,197.015,197.035,196.945,197.015,213200000.0
2008-09-22 15:26:00,196.995,197.03,196.89,196.89,311000000.0
2008-09-22 15:27:00,196.89,196.9,196.855,196.895,234800000.0
2008-09-22 15:28:00,196.89,196.91,196.85,196.89,297600000.0
2008-09-22 15:29:00,196.88,196.88,196.81,196.86,509200000.0
2008-09-22 15:30:00,196.87,196.915,196.78,196.86,509200000.0
2008-09-22 15:31:00,196.855,196.87,196.745,196.76,687000000.0
2008-09-22 15:32:00,196.76,196.76,196.595,196.6,710400002.0
2008-09-22 15:33:00,196.59,196.67,196.415,196.67,703000000.0
2008-09-22 15:34:00,196.66,196.675,196.585,196.59,716200000.0
2008-09-22 15:35:00,196.59,196.765,196.535,196.765,552400000.0
2008-09-22 15:36:00,196.735,196.77,196.605,196.605,897000000.0
2008-09-22 15:37:00,196.61,196.71,196.555,196.64,1641000000.0
2008-09-22 15:38:00,196.645,196.67,196.545,196.6,1675000002.0
2008-09-22 15:39:00,196.575,196.61,196.55,196.6,622999999.0
2008-09-22 15:40:00,196.595,196.62,196.49,196.51,1077400005.0
2008-09-22 15:41:00,196.5,196.5,196.305,196.35,817200000.0
2008-09-22 15:42:00,196.35,196.37,196.305,196.335,1430400000.0
2008-09-22 15:43:00,196.34,196.36,196.205,196.26,653400000.0
2008-09-22 15:44:00,196.235,196.35,196.235,196.29,379700000.0
2008-09-22 15:45:00,196.29,196.3,196.265,196.28,663500000.0
2008-09-22 15:46:00,196.28,196.295,196.22,196.22,535200000.0
2008-09-22 15:47:00,196.22,196.4,196.22,196.4,393400000.0
2008-09-22 15:48:00,196.415,196.51,196.415,196.47,376700000.0
2008-09-22 15:49:00,196.48,196.51,196.435,196.465,387800000.0
2008-09-22 15:50:00,196.46,196.49,196.44,196.445,259000000.0
2008-09-22 15:51:00,196.45,196.49,196.41,196.435,296600000.0
2008-09-22 15:52:00,196.44,196.44,196.38,196.385,405400000.0
2008-09-22 15:53:00,196.385,196.44,196.33,196.395,488400000.0
2008-09-22 15:54:00,196.39,196.435,196.31,196.38,584000000.0
2008-09-22 15:55:00,196.38,196.45,196.335,196.44,398400000.0
2008-09-22 15:56:00,196.44,196.45,196.295,196.32,584200000.0
2008-09-22 15:57:00,196.32,196.325,196.235,196.265,307200000.0
2008-09-22 15:58:00,196.265,196.325,196.24,196.26,201400000.0
2008-09-22 15:59:00,196.26,196.38,196.195,196.38,295800000.0
2008-09-22 16:00:00,196.37,196.465,196.35,196.45,401800000.0
2008-09-22 16:01:00,196.44,196.455,196.33,196.345,336400000.0
2008-09-22 16:02:00,196.355,196.375,196.31,196.35,329000000.0
2008-09-22 16:03:00,196.35,196.44,196.34,196.405,337400000.0
2008-09-22 16:04:00,196.43,196.47,196.4,196.47,405000000.0
2008-09-22 16:05:00,196.48,196.51,196.36,196.415,543400000.0
2008-09-22 16:06:00,196.395,196.395,196.215,196.24,470800000.0
2008-09-22 16:07:00,196.24,196.3,196.2,196.285,304800000.0
2008-09-22 16:08:00,196.295,196.38,196.295,196.32,678600000.0
2008-09-22 16:09:00,196.32,196.37,196.32,196.32,392800000.0
2008-09-22 16:10:00,196.33,196.355,196.23,196.23,435400000.0
2008-09-22 16:11:00,196.24,196.285,196.205,196.26,444999999.0
2008-09-22 16:12:00,196.275,196.32,196.205,196.23,679674998.0
2008-09-22 16:13:00,196.23,196.245,196.135,196.135,897000000.0
2008-09-22 16:14:00,196.16,196.245,196.16,196.19,399800000.0
2008-09-22 16:15:00,196.19,196.19,196.1,196.13,527200000.0
2008-09-22 16:16:00,196.13,196.225,196.13,196.21,348800002.0
2008-09-22 16:17:00,196.21,196.24,196.13,196.15,717400000.0
2008-09-22 16:18:00,196.15,196.15,196.065,196.07,993600001.0
2008-09-22 16:19:00,196.07,196.11,196.005,196.005,501400001.0
2008-09-22 16:20:00,196.0,196.0,195.875,195.885,367400000.0
2008-09-22 16:21:00,195.92,195.93,195.785,195.85,529200000.0
2008-09-22 16:22:00,195.85,195.99,195.785,195.86,789499998.0
2008-09-22 16:23:00,195.87,195.91,195.715,195.715,456300000.0
2008-09-22 16:24:00,195.7,195.755,195.625,195.65,705200000.0
2008-09-22 16:25:00,195.64,195.65,195.52,195.65,429450000.0
2008-09-22 16:26:00,195.66,195.78,195.64,195.765,393400000.0
2008-09-22 16:27:00,195.77,195.885,195.74,195.845,319800000.0
2008-09-22 16:28:00,195.85,195.93,195.805,195.83,302500000.0
2008-09-22 16:29:00,195.83,195.96,195.83,195.91,550900001.0
2008-09-22 16:30:00,195.91,195.92,195.775,195.79,465800000.0
2008-09-22 16:31:00,195.78,195.91,195.78,195.895,373200000.0
2008-09-22 16:32:00,195.9,195.905,195.815,195.89,313600000.0
2008-09-22 16:33:00,195.9,195.92,195.805,195.82,216200000.0
2008-09-22 16:34:00,195.82,195.865,195.8,195.83,382500000.0
2008-09-22 16:35:00,195.83,195.855,195.795,195.8,1625200001.0
2008-09-22 16:36:00,195.805,195.83,195.8,195.83,681800000.0
2008-09-22 16:37:00,195.835,195.87,195.83,195.85,238200000.0
2008-09-22 16:38:00,195.855,195.92,195.815,195.92,242800000.0
2008-09-22 16:39:00,195.92,196.01,195.9,196.01,264000000.0
2008-09-22 16:40:00,196.01,196.09,196.005,196.05,409000000.0
2008-09-22 16:41:00,196.065,196.105,196.05,196.09,283700000.0
2008-09-22 16:42:00,196.1,196.325,196.1,196.32,266800000.0
2008-09-22 16:43:00,196.315,196.75,196.205,196.75,667450000.0
2008-09-22 16:44:00,196.755,197.115,196.735,197.115,452200000.0
2008-09-22 16:45:00,197.105,197.11,196.89,196.9,606600000.0
2008-09-22 16:46:00,196.905,196.905,196.735,196.745,539400000.0
2008-09-22 16:47:00,196.745,196.76,196.66,196.68,347200000.0
2008-09-22 16:48:00,196.68,196.705,196.65,196.675,451800000.0
2008-09-22 16:49:00,196.69,196.705,196.62,196.64,715800000.0
2008-09-22 16:50:00,196.64,196.7,196.6,196.64,408400000.0
2008-09-22 16:51:00,196.64,196.715,196.575,196.7,360400000.0
2008-09-22 16:52:00,196.705,196.76,196.695,196.75,249200000.0
2008-09-22 16:53:00,196.75,196.78,196.72,196.735,168600000.0
2008-09-22 16:54:00,196.735,196.74,196.67,196.67,511000000.0
2008-09-22 16:55:00,196.67,196.73,196.665,196.73,469800000.0
2008-09-22 16:56:00,196.73,196.92,196.695,196.9,282600000.0
2008-09-22 16:57:00,196.895,196.91,196.84,196.84,191100000.0
2008-09-22 16:58:00,196.84,196.86,196.69,196.74,310600000.0
2008-09-22 16:59:00,196.75,196.87,196.68,196.87,555100000.0
2008-09-22 17:00:00,196.87,196.93,196.795,196.845,291900000.0
2008-09-22 17:01:00,196.84,196.865,196.77,196.78,603000006.0
2008-09-22 17:02:00,196.795,196.815,196.72,196.785,392500000.0
2008-09-22 17:03:00,196.785,196.79,196.71,196.74,747200003.0
2008-09-22 17:04:00,196.75,196.75,196.69,196.71,405400002.0
2008-09-22 17:05:00,196.71,196.76,196.7,196.76,378800000.0
2008-09-22 17:06:00,196.76,196.87,196.75,196.87,358600000.0
2008-09-22 17:07:00,196.86,197.02,196.825,196.995,385100000.0
2008-09-22 17:08:00,196.995,197.02,196.955,196.98,290700000.0
2008-09-22 17:09:00,196.985,196.985,196.87,196.895,192000000.0
2008-09-22 17:10:00,196.895,196.995,196.88,196.93,364600000.0
2008-09-22 17:11:00,196.93,196.94,196.855,196.91,416500000.0
2008-09-22 17:12:00,196.885,196.895,196.86,196.88,373800000.0
2008-09-22 17:13:00,196.88,196.905,196.785,196.8,507400000.0
2008-09-22 17:14:00,196.8,196.8,196.73,196.785,386400000.0
2008-09-22 17:15:00,196.78,196.85,196.74,196.77,160400000.0
2008-09-22 17:16:00,196.775,196.79,196.7,196.725,452600003.0
2008-09-22 17:17:00,196.73,196.75,196.615,196.64,317600000.0
2008-09-22 17:18:00,196.64,196.7,196.6,196.66,1080000006.0
2008-09-22 17:19:00,196.66,196.66,196.585,196.6,170400000.0
2008-09-22 17:20:00,196.6,196.64,196.59,196.63,436100000.0
2008-09-22 17:21:00,196.63,196.65,196.565,196.59,371500000.0
2008-09-22 17:22:00,196.6,196.62,196.54,196.55,284400000.0
2008-09-22 17:23:00,196.55,196.57,196.475,196.475,301500000.0
2008-09-22 17:24:00,196.48,196.61,196.435,196.6,484600000.0
2008-09-22 17:25:00,196.6,196.695,196.6,196.66,344400000.0
2008-09-22 17:26:00,196.665,196.68,196.51,196.555,415200000.0
2008-09-22 17:27:00,196.555,196.56,196.46,196.49,460800000.0
2008-09-22 17:28:00,196.46,196.545,196.45,196.495,340800000.0
2008-09-22 17:29:00,196.5,196.5,196.26,196.29,359200000.0
2008-09-22 17:30:00,196.29,196.38,196.23,196.34,302200000.0
2008-09-22 17:31:00,196.34,196.34,196.255,196.29,396600000.0
2008-09-22 17:32:00,196.29,196.36,196.28,196.35,357800000.0
2008-09-22 17:33:00,196.37,196.42,196.24,196.25,455200000.0
2008-09-22 17:34:00,196.25,196.25,196.195,196.195,415000000.0
2008-09-22 17:35:00,196.195,196.28,196.195,196.225,605600000.0
2008-09-22 17:36:00,196.235,196.34,196.175,196.34,420400000.0
2008-09-22 17:37:00,196.35,196.53,196.325,196.53,362000000.0
2008-09-22 17:38:00,196.535,196.58,196.52,196.53,475800000.0
2008-09-22 17:39:00,196.53,196.54,196.445,196.47,437400000.0
2008-09-22 17:40:00,196.47,196.515,196.425,196.47,424700000.0
2008-09-22 17:41:00,196.48,196.5,196.245,196.245,370800000.0
2008-09-22 17:42:00,196.245,196.35,196.2,196.33,260400000.0
2008-09-22 17:43:00,196.335,196.485,196.335,196.44,309400000.0
2008-09-22 17:44:00,196.43,196.43,196.285,196.3,340200000.0
2008-09-22 17:45:00,196.3,196.425,196.29,196.42,383200000.0
2008-09-22 17:46:00,196.41,196.41,196.31,196.345,213800000.0
2008-09-22 17:47:00,196.345,196.54,196.34,196.485,378600000.0
2008-09-22 17:48:00,196.49,196.585,196.47,196.55,380000000.0
2008-09-22 17:49:00,196.55,196.655,196.55,196.63,248700000.0
2008-09-22 17:50:00,196.635,196.645,196.47,196.47,285800000.0
2008-09-22 17:51:00,196.47,196.555,196.47,196.54,349600000.0
2008-09-22 17:52:00,196.54,196.59,196.505,196.53,328000000.0
2008-09-22 17:53:00,196.53,196.54,196.4,196.5,321600000.0
2008-09-22 17:54:00,196.5,196.57,196.46,196.57,363200000.0
2008-09-22 17:55:00,196.565,196.605,196.515,196.605,203200000.0
2008-09-22 17:56:00,196.61,196.635,196.55,196.55,306000000.0
2008-09-22 17:57:00,196.56,196.56,196.5,196.5,96600000.0
2008-09-22 17:58:00,196.5,196.585,196.44,196.585,317400000.0
2008-09-22 17:59:00,196.58,196.58,196.54,196.55,275200000.0
2008-09-22 18:00:00,196.55,196.56,196.505,196.545,172800000.0
2008-09-22 18:01:00,196.545,196.64,196.52,196.62,499400000.0
2008-09-22 18:02:00,196.615,196.65,196.535,196.56,301700000.0
2008-09-22 18:03:00,196.555,196.6,196.53,196.575,301200000.0
2008-09-22 18:04:00,196.57,196.655,196.55,196.655,399900000.0
2008-09-22 18:05:00,196.655,196.715,196.625,196.71,288400000.0
2008-09-22 18:06:00,196.72,196.745,196.675,196.74,359200000.0
2008-09-22 18:07:00,196.74,196.75,196.69,196.74,376400000.0
2008-09-22 18:08:00,196.725,196.75,196.69,196.69,257400000.0
2008-09-22 18:09:00,196.7,196.7,196.59,196.6,260200000.0
2008-09-22 18:10:00,196.6,196.63,196.56,196.56,219800000.0
2008-09-22 18:11:00,196.565,196.565,196.455,196.48,957400006.0
2008-09-22 18:12:00,196.48,196.55,196.465,196.54,257600000.0
2008-09-22 18:13:00,196.54,196.55,196.525,196.535,55800000.0
2008-09-22 18:14:00,196.54,196.555,196.38,196.38,261600000.0
2008-09-22 18:15:00,196.38,196.445,196.335,196.35,277400000.0
2008-09-22 18:16:00,196.35,196.465,196.35,196.445,269000000.0
2008-09-22 18:17:00,196.45,196.455,196.395,196.395,266400000.0
2008-09-22 18:18:00,196.39,196.45,196.38,196.43,91200000.0
2008-09-22 18:19:00,196.43,196.45,196.415,196.44,123000000.0
2008-09-22 18:20:00,196.44,196.46,196.38,196.405,223200000.0
2008-09-22 18:21:00,196.405,196.46,196.39,196.39,273600000.0
2008-09-22 18:22:00,196.39,196.4,196.39,196.39,336000000.0
2008-09-22 18:23:00,196.39,196.39,196.365,196.37,275400000.0
2008-09-22 18:24:00,196.345,196.425,196.345,196.425,246000000.0
2008-09-22 18:25:00,196.43,196.45,196.415,196.415,160000000.0
2008-09-22 18:26:00,196.415,196.455,196.41,196.455,177600000.0
2008-09-22 18:27:00,196.455,196.455,196.39,196.4,201600000.0
2008-09-22 18:28:00,196.4,196.41,196.35,196.35,338400000.0
2008-09-22 18:29:00,196.37,196.43,196.35,196.425,158600000.0
2008-09-22 18:30:00,196.435,196.45,196.41,196.43,260400000.0
2008-09-22 18:31:00,196.43,196.55,196.42,196.55,235800000.0
2008-09-22 18:32:00,196.545,196.595,196.53,196.57,226500000.0
2008-09-22 18:33:00,196.555,196.58,196.505,196.505,170000000.0
2008-09-22 18:34:00,196.5,196.54,196.5,196.51,157700000.0
2008-09-22 18:35:00,196.52,196.55,196.485,196.51,112600000.0
2008-09-22 18:36:00,196.515,196.57,196.51,196.565,214400000.0
2008-09-22 18:37:00,196.575,196.63,196.57,196.63,187200000.0
2008-09-22 18:38:00,196.63,196.63,196.59,196.62,134000000.0
2008-09-22 18:39:00,196.62,196.66,196.615,196.63,141400000.0
2008-09-22 18:40:00,196.64,196.655,196.615,196.64,145400000.0
2008-09-22 18:41:00,196.64,196.645,196.55,196.55,196400000.0
2008-09-22 18:42:00,196.55,196.675,196.55,196.665,315800000.0
2008-09-22 18:43:00,196.66,196.69,196.605,196.645,339200000.0
2008-09-22 18:44:00,196.65,196.655,196.445,196.47,233600000.0
2008-09-22 18:45:00,196.47,196.525,196.41,196.525,279000000.0
2008-09-22 18:46:00,196.505,196.65,196.485,196.65,267200000.0
2008-09-22 18:47:00,196.65,196.65,196.61,196.635,258200000.0
2008-09-22 18:48:00,196.635,196.695,196.615,196.695,301800000.0
2008-09-22 18:49:00,196.7,196.78,196.675,196.73,196600000.0
2008-09-22 18:50:00,196.73,196.73,196.655,196.68,573500000.0
2008-09-22 18:51:00,196.69,196.755,196.685,196.71,286700000.0
2008-09-22 18:52:00,196.71,196.825,196.71,196.725,397400000.0
2008-09-22 18:53:00,196.745,196.765,196.62,196.63,467000000.0
2008-09-22 18:54:00,196.63,196.63,196.515,196.55,403600000.0
2008-09-22 18:55:00,196.525,196.53,196.49,196.52,213200000.0
2008-09-22 18:56:00,196.485,196.49,196.27,196.325,260300000.0
2008-09-22 18:57:00,196.325,196.42,196.315,196.42,198600000.0
2008-09-22 18:58:00,196.42,196.73,196.42,196.47,410500000.0
2008-09-22 18:59:00,196.47,196.53,196.46,196.46,346200000.0
2008-09-22 19:00:00,196.46,196.535,196.41,196.52,301400000.0
2008-09-22 19:01:00,196.52,196.545,196.365,196.365,290800000.0
2008-09-22 19:02:00,196.37,196.37,196.24,196.325,1103600003.0
2008-09-22 19:03:00,196.33,196.415,196.325,196.415,286400000.0
2008-09-22 19:04:00,196.395,196.42,196.205,196.34,253800000.0
2008-09-22 19:05:00,196.35,196.43,196.345,196.42,107800000.0
2008-09-22 19:06:00,196.415,196.415,196.315,196.33,236800000.0
2008-09-22 19:07:00,196.33,196.37,196.215,196.35,303400000.0
2008-09-22 19:08:00,196.355,196.4,196.335,196.4,297800000.0
2008-09-22 19:09:00,196.41,196.56,196.395,196.56,276700000.0
2008-09-22 19:10:00,196.57,196.585,196.49,196.585,304400000.0
2008-09-22 19:11:00,196.59,196.765,196.56,196.755,266300000.0
2008-09-22 19:12:00,196.77,196.9,196.745,196.85,458800000.0
2008-09-22 19:13:00,196.87,196.89,196.8,196.89,294400000.0
2008-09-22 19:14:00,196.915,196.92,196.76,196.81,297800000.0
2008-09-22 19:15:00,196.825,196.89,196.785,196.875,249600000.0
2008-09-22 19:16:00,196.885,196.89,196.71,196.725,311600000.0
2008-09-22 19:17:00,196.725,196.78,196.675,196.73,407200000.0
2008-09-22 19:18:00,196.73,196.875,196.68,196.785,290200000.0
2008-09-22 19:19:00,196.785,196.845,196.76,196.845,215000000.0
2008-09-22 19:20:00,196.845,196.95,196.845,196.925,302600000.0
2008-09-22 19:21:00,196.905,196.97,196.9,196.92,164200000.0
2008-09-22 19:22:00,196.92,196.93,196.91,196.915,1031799993.0
2008-09-22 19:23:00,196.915,197.025,196.91,197.02,682799997.0
2008-09-22 19:24:00,196.975,197.01,196.795,196.845,345600000.0
2008-09-22 19:25:00,196.855,197.01,196.85,196.87,608300002.0
2008-09-22 19:26:00,196.88,196.95,196.845,196.85,461000000.0
2008-09-22 19:27:00,196.85,196.88,196.76,196.77,763400000.0
2008-09-22 19:28:00,196.77,196.84,196.74,196.795,333000000.0
2008-09-22 19:29:00,196.795,196.81,196.645,196.69,307200000.0
2008-09-22 19:30:00,196.69,196.7,196.64,196.66,471800000.0
2008-09-22 19:31:00,196.66,196.705,196.575,196.585,456900000.0
2008-09-22 19:32:00,196.58,196.62,196.45,196.45,764000000.0
2008-09-22 19:33:00,196.45,196.47,196.395,196.43,469200000.0
2008-09-22 19:34:00,196.43,196.45,196.34,196.45,299600000.0
2008-09-22 19:35:00,196.45,196.45,196.395,196.42,306400000.0
2008-09-22 19:36:00,196.42,196.45,196.39,196.45,194200000.0
2008-09-22 19:37:00,196.445,196.62,196.43,196.6,363000000.0
2008-09-22 19:38:00,196.585,196.65,196.585,196.615,95600000.0
2008-09-22 19:39:00,196.62,196.835,196.62,196.79,345000000.0
2008-09-22 19:40:00,196.79,196.86,196.73,196.755,544800000.0
2008-09-22 19:41:00,196.76,196.775,196.705,196.76,248800000.0
2008-09-22 19:42:00,196.76,196.76,196.64,196.685,470800001.0
2008-09-22 19:43:00,196.69,196.745,196.68,196.715,253800000.0
2008-09-22 19:44:00,196.72,196.78,196.63,196.65,167700000.0
2008-09-22 19:45:00,196.64,196.71,196.605,196.655,232400000.0
2008-09-22 19:46:00,196.65,196.77,196.65,196.72,261000000.0
2008-09-22 19:47:00,196.715,196.725,196.645,196.68,128800000.0
2008-09-22 19:48:00,196.64,196.675,196.625,196.655,118000000.0
2008-09-22 19:49:00,196.655,196.68,196.65,196.68,116600000.0
2008-09-22 19:50:00,196.655,196.71,196.65,196.7,128400000.0
2008-09-22 19:51:00,196.7,196.76,196.675,196.68,191000000.0
2008-09-22 19:52:00,196.7,196.745,196.695,196.73,157200000.0
2008-09-22 19:53:00,196.745,196.8,196.715,196.77,349000000.0
2008-09-22 19:54:00,196.76,196.81,196.75,196.795,157200000.0
2008-09-22 19:55:00,196.8,196.91,196.78,196.91,254000000.0
2008-09-22 19:56:00,196.91,196.925,196.885,196.89,555200000.0
2008-09-22 19:57:00,196.89,196.9,196.8,196.825,337300000.0
2008-09-22 19:58:00,196.82,196.865,196.76,196.76,171200000.0
2008-09-22 19:59:00,196.76,196.78,196.73,196.73,155200000.0
2008-09-22 20:00:00,196.735,196.735,196.7,196.7,146600000.0
2008-09-22 20:01:00,196.7,196.725,196.635,196.645,190400000.0
2008-09-22 20:02:00,196.685,196.685,196.605,196.63,154600000.0
2008-09-22 20:03:00,196.63,196.685,196.52,196.52,265200000.0
2008-09-22 20:04:00,196.515,196.585,196.515,196.54,229600000.0
2008-09-22 20:05:00,196.515,196.535,196.48,196.5,128000000.0
2008-09-22 20:06:00,196.5,196.51,196.46,196.47,224000000.0
2008-09-22 20:07:00,196.485,196.55,196.475,196.515,140400000.0
2008-09-22 20:08:00,196.52,196.62,196.52,196.55,243200000.0
2008-09-22 20:09:00,196.55,196.59,196.5,196.59,151000000.0
2008-09-22 20:10:00,196.6,196.655,196.585,196.615,103800000.0
2008-09-22 20:11:00,196.62,196.705,196.62,196.685,73200000.0
2008-09-22 20:12:00,196.705,196.705,196.59,196.6,508600005.0
2008-09-22 20:13:00,196.6,196.65,196.6,196.645,383400010.0
2008-09-22 20:14:00,196.65,196.74,196.645,196.725,178200000.0
2008-09-22 20:15:00,196.715,196.72,196.68,196.68,408000000.0
2008-09-22 20:16:00,196.68,196.7,196.595,196.63,613000000.0
2008-09-22 20:17:00,196.63,196.66,196.62,196.66,173600000.0
2008-09-22 20:18:00,196.66,196.675,196.6,196.66,286500000.0
2008-09-22 20:19:00,196.635,196.67,196.61,196.61,243000000.0
2008-09-22 20:20:00,196.61,196.61,196.51,196.6,604600000.0
2008-09-22 20:21:00,196.6,196.625,196.56,196.62,156200000.0
2008-09-22 20:22:00,196.61,196.61,196.515,196.53,338800000.0
2008-09-22 20:23:00,196.53,196.6,196.345,196.39,593100000.0
2008-09-22 20:24:00,196.39,196.39,196.25,196.285,502000000.0
2008-09-22 20:25:00,196.29,196.29,196.21,196.23,293200000.0
2008-09-22 20:26:00,196.235,196.33,196.23,196.29,362500000.0
2008-09-22 20:27:00,196.29,196.415,196.29,196.415,232600000.0
2008-09-22 20:28:00,196.42,196.42,196.37,196.37,464000003.0
2008-09-22 20:29:00,196.37,196.415,196.37,196.395,245000000.0
2008-09-22 20:30:00,196.4,196.505,196.385,196.46,192400000.0
2008-09-22 20:31:00,196.46,196.59,196.46,196.57,206600000.0
2008-09-22 20:32:00,196.575,196.67,196.55,196.605,290999999.0
2008-09-22 20:33:00,196.595,196.645,196.42,196.44,371200000.0
2008-09-22 20:34:00,196.44,196.44,196.305,196.32,235200000.0
2008-09-22 20:35:00,196.32,196.37,196.225,196.24,457600000.0
2008-09-22 20:36:00,196.24,196.26,196.14,196.16,244200000.0
2008-09-22 20:37:00,196.16,196.185,196.115,196.16,330200000.0
2008-09-22 20:38:00,196.155,196.16,196.075,196.1,227300000.0
2008-09-22 20:39:00,196.095,196.16,196.08,196.16,286600000.0
2008-09-22 20:40:00,196.16,196.175,196.11,196.115,284200000.0
2008-09-22 20:41:00,196.11,196.12,196.015,196.075,583300000.0
2008-09-22 20:42:00,196.055,196.08,196.01,196.02,212600000.0
2008-09-22 20:43:00,196.02,196.035,195.96,196.01,330700000.0
2008-09-22 20:44:00,195.955,195.96,195.835,195.87,210500000.0
2008-09-22 20:45:00,195.87,195.92,195.855,195.92,136600000.0
2008-09-22 20:46:00,195.92,195.945,195.9,195.91,192100000.0
2008-09-22 20:47:00,195.91,195.92,195.88,195.91,324600000.0
2008-09-22 20:48:00,195.9,195.93,195.885,195.91,92200000.0
2008-09-22 20:49:00,195.92,195.93,195.85,195.87,240800000.0
2008-09-22 20:50:00,195.88,195.895,195.855,195.86,200200000.0
2008-09-22 20:51:00,195.87,195.875,195.855,195.86,30000000.0
2008-09-22 20:52:00,195.87,195.89,195.835,195.88,87600000.0
2008-09-22 20:53:00,195.88,195.895,195.82,195.865,210100000.0
2008-09-22 20:54:00,195.86,195.925,195.86,195.88,195600000.0
2008-09-22 20:55:00,195.885,195.93,195.865,195.93,128400000.0
2008-09-22 20:56:00,195.93,195.99,195.92,195.98,136400000.0
2008-09-22 20:57:00,195.98,196.025,195.965,196.0,84000000.0
2008-09-22 20:58:00,195.995,196.01,195.94,195.945,211800000.0
2008-09-22 20:59:00,195.965,195.98,195.885,195.9,152300001.0
2008-09-22 21:00:00,195.9,195.93,195.9,195.9,146400000.0
2008-09-22 21:01:00,195.9,195.9,195.775,195.825,281200000.0
2008-09-22 21:02:00,195.825,195.825,195.76,195.77,260000000.0
2008-09-22 21:03:00,195.77,195.79,195.765,195.78,442200000.0
2008-09-22 21:04:00,195.77,195.785,195.745,195.77,287400000.0
2008-09-22 21:05:00,195.77,195.81,195.765,195.81,156000000.0
2008-09-22 21:06:00,195.82,195.945,195.805,195.945,80400000.0
2008-09-22 21:07:00,195.925,195.985,195.925,195.94,99600000.0
2008-09-22 21:08:00,195.94,195.945,195.865,195.935,132000000.0
2008-09-22 21:09:00,195.95,196.005,195.935,195.95,165200000.0
2008-09-22 21:10:00,195.975,196.105,195.94,196.085,213200000.0
2008-09-22 21:11:00,196.09,196.135,196.06,196.06,207800000.0
2008-09-22 21:12:00,196.085,196.14,196.065,196.07,178000000.0
2008-09-22 21:13:00,196.06,196.08,196.04,196.07,281600000.0
2008-09-22 21:14:00,196.07,196.075,196.03,196.075,116800001.0
2008-09-22 21:15:00,196.08,196.08,196.055,196.07,341200000.0
2008-09-22 21:16:00,196.07,196.07,196.03,196.04,145800000.0
2008-09-22 21:17:00,196.04,196.07,196.025,196.06,155000000.0
2008-09-22 21:18:00,196.05,196.065,195.92,195.97,233400000.0
2008-09-22 21:19:00,195.96,195.97,195.85,195.86,290000000.0
2008-09-22 21:20:00,195.86,195.86,195.79,195.855,173800000.0
2008-09-22 21:21:00,195.835,195.87,195.79,195.835,192400000.0
2008-09-22 21:22:00,195.84,195.95,195.83,195.95,200200000.0
2008-09-22 21:23:00,195.925,195.94,195.845,195.855,128600000.0
2008-09-22 21:24:00,195.875,195.89,195.845,195.85,43000000.0
2008-09-22 21:25:00,195.85,195.855,195.795,195.8,128600000.0
2008-09-22 21:26:00,195.805,195.93,195.805,195.87,284800000.0
2008-09-22 21:27:00,195.87,195.87,195.805,195.84,177400000.0
2008-09-22 21:28:00,195.85,195.885,195.85,195.885,123000000.0
2008-09-22 21:29:00,195.88,195.93,195.845,195.9,274700000.0
2008-09-22 21:30:00,195.89,195.96,195.89,195.92,126000000.0
2008-09-22 21:31:00,195.92,195.96,195.905,195.95,266600000.0
2008-09-22 21:32:00,195.95,196.01,195.95,195.965,221900000.0
2008-09-22 21:33:00,195.965,196.0,195.965,196.0,208800000.0
2008-09-22 21:34:00,196.005,196.105,195.965,196.075,246200000.0
2008-09-22 21:35:00,196.07,196.2,196.06,196.14,337600000.0
2008-09-22 21:36:00,196.14,196.195,196.1,196.12,287800001.0
2008-09-22 21:37:00,196.12,196.135,195.99,196.095,301100000.0
2008-09-22 21:38:00,196.095,196.095,196.05,196.05,311600000.0
2008-09-22 21:39:00,196.05,196.05,195.99,196.0,351200000.0
2008-09-22 21:40:00,196.01,196.03,195.965,195.995,202400000.0
2008-09-22 21:41:00,195.995,196.0,195.97,195.97,96800000.0
2008-09-22 21:42:00,195.98,195.98,195.905,195.93,374400000.0
2008-09-22 21:43:00,195.925,195.955,195.905,195.92,599800000.0
2008-09-22 21:44:00,195.92,195.92,195.82,195.83,504800000.0
2008-09-22 21:45:00,195.83,195.88,195.83,195.835,341000000.0
2008-09-22 21:46:00,195.84,195.895,195.83,195.84,308200000.0
2008-09-22 21:47:00,195.85,195.85,195.81,195.835,303200000.0
2008-09-22 21:48:00,195.84,195.9,195.83,195.855,181600000.0
2008-09-22 21:49:00,195.855,195.91,195.83,195.87,136200000.0
2008-09-22 21:50:00,195.87,195.895,195.835,195.875,105000000.0
2008-09-22 21:51:00,195.885,195.94,195.85,195.88,236200000.0
2008-09-22 21:52:00,195.88,195.905,195.88,195.88,603000000.0
2008-09-22 21:53:00,195.88,195.89,195.87,195.89,408000000.0
2008-09-22 21:54:00,195.89,195.89,195.815,195.82,583800009.0
2008-09-22 21:55:00,195.82,195.82,195.755,195.82,235200000.0
2008-09-22 21:56:00,195.82,195.83,195.73,195.765,132000000.0
2008-09-22 21:57:00,195.77,195.81,195.72,195.76,511200000.0
2008-09-22 21:58:00,195.76,195.76,195.665,195.715,355200000.0
2008-09-22 21:59:00,195.72,195.72,195.605,195.62,317000000.0
2008-09-22 22:00:00,195.62,195.675,195.61,195.63,373200000.0
2008-09-22 22:01:00,195.63,195.655,195.52,195.55,627400000.0
2008-09-22 22:02:00,195.55,195.585,195.5,195.545,150800000.0
2008-09-22 22:03:00,195.54,195.61,195.54,195.61,233200000.0
2008-09-22 22:04:00,195.615,195.66,195.585,195.66,110600000.0
2008-09-22 22:05:00,195.66,195.66,195.59,195.59,285400000.0
2008-09-22 22:06:00,195.59,195.59,195.55,195.56,432800000.0
2008-09-22 22:07:00,195.56,195.59,195.52,195.555,201800000.0
2008-09-22 22:08:00,195.555,195.555,195.505,195.52,262000000.0
2008-09-22 22:09:00,195.495,195.54,195.415,195.485,195400000.0
2008-09-22 22:10:00,195.5,195.59,195.5,195.565,148800000.0
2008-09-22 22:11:00,195.575,195.63,195.545,195.61,153200000.0
2008-09-22 22:12:00,195.62,195.64,195.555,195.64,163200000.0
2008-09-22 22:13:00,195.64,195.65,195.59,195.595,105200000.0
2008-09-22 22:14:00,195.6,195.6,195.54,195.54,107800000.0
2008-09-22 22:15:00,195.54,195.585,195.535,195.57,231400001.0
2008-09-22 22:16:00,195.57,195.725,195.57,195.725,108800000.0
2008-09-22 22:17:00,195.73,195.745,195.7,195.71,220800000.0
2008-09-22 22:18:00,195.72,195.76,195.71,195.76,250400000.0
2008-09-22 22:19:00,195.76,195.8,195.755,195.765,105000000.0
2008-09-22 22:20:00,195.77,195.81,195.755,195.79,121200000.0
2008-09-22 22:21:00,195.79,195.88,195.79,195.875,107200000.0
2008-09-22 22:22:00,195.88,195.915,195.815,195.835,167000000.0
2008-09-22 22:23:00,195.83,195.92,195.83,195.885,232900000.0
2008-09-22 22:24:00,195.905,195.905,195.805,195.845,221000000.0
2008-09-22 22:25:00,195.85,195.855,195.82,195.83,295800000.0
2008-09-22 22:26:00,195.85,195.86,195.82,195.855,194800000.0
2008-09-22 22:27:00,195.86,195.89,195.815,195.82,462600000.0
2008-09-22 22:28:00,195.82,195.86,195.805,195.84,906000000.0
2008-09-22 22:29:00,195.835,195.885,195.83,195.86,29600000.0
2008-09-22 22:30:00,195.855,195.86,195.76,195.76,520200005.0
2008-09-22 22:31:00,195.76,195.76,195.65,195.705,181200000.0
2008-09-22 22:32:00,195.7,195.79,195.68,195.77,97400000.0
2008-09-22 22:33:00,195.78,195.78,195.71,195.745,90600000.0
2008-09-22 22:34:00,195.75,195.755,195.745,195.755,24600000.0
2008-09-22 22:35:00,195.765,195.83,195.765,195.82,129400000.0
2008-09-22 22:36:00,195.815,195.835,195.775,195.825,64400000.0
2008-09-22 22:37:00,195.83,195.9,195.795,195.83,110000000.0
2008-09-22 22:38:00,195.83,195.845,195.74,195.74,159600000.0
2008-09-22 22:39:00,195.74,195.79,195.725,195.74,492000000.0
2008-09-22 22:40:00,195.74,195.75,195.615,195.615,363000000.0
2008-09-22 22:41:00,195.62,195.63,195.605,195.62,315200000.0
2008-09-22 22:42:00,195.62,195.67,195.62,195.625,79200000.0
2008-09-22 22:43:00,195.63,195.675,195.625,195.67,143800000.0
2008-09-22 22:44:00,195.67,195.67,195.62,195.65,345600000.0
2008-09-22 22:45:00,195.66,195.715,195.655,195.665,136100000.0
2008-09-22 22:46:00,195.67,195.695,195.655,195.69,92000000.0
2008-09-22 22:47:00,195.695,195.775,195.695,195.755,53400000.0
2008-09-22 22:48:00,195.76,195.78,195.735,195.745,63000000.0
2008-09-22 22:49:00,195.76,195.76,195.68,195.69,127200000.0
2008-09-22 22:50:00,195.69,195.69,195.535,195.595,187200000.0
2008-09-22 22:51:00,195.6,195.63,195.6,195.61,57600000.0
2008-09-22 22:52:00,195.61,195.645,195.6,195.645,43800000.0
2008-09-22 22:53:00,195.64,195.64,195.58,195.58,297000006.0
2008-09-22 22:54:00,195.585,195.64,195.565,195.58,717400002.0
2008-09-22 22:55:00,195.58,195.62,195.58,195.605,1227000000.0
2008-09-22 22:56:00,195.6,195.66,195.57,195.57,137800000.0
2008-09-22 22:57:00,195.57,195.715,195.54,195.705,236900000.0
2008-09-22 22:58:00,195.71,195.71,195.665,195.665,589200015.0
2008-09-22 22:59:00,195.67,195.72,195.65,195.66,1206600031.0
2008-09-22 23:00:00,195.66,195.685,195.5,195.575,1167200030.0
2008-09-22 23:01:00,195.575,195.67,195.51,195.565,1413600042.0
2008-09-22 23:02:00,195.57,195.635,195.55,195.56,62600000.0
2008-09-22 23:03:00,195.58,195.66,195.57,195.66,66800000.0
2008-09-22 23:04:00,195.645,195.67,195.53,195.53,739600018.0
2008-09-22 23:05:00,195.555,195.67,195.555,195.67,908400030.0
2008-09-22 23:06:00,195.67,195.67,195.51,195.56,494600014.0
2008-09-22 23:07:00,195.56,195.57,195.56,195.57,19600000.0
2008-09-22 23:08:00,195.575,195.625,195.55,195.625,47200000.0
2008-09-22 23:09:00,195.63,195.675,195.525,195.605,39200000.0
2008-09-22 23:10:00,195.615,195.66,195.535,195.65,240600000.0
2008-09-22 23:11:00,195.65,195.65,195.54,195.65,153600000.0
2008-09-22 23:12:00,195.65,195.65,195.65,195.65,7200000.0
2008-09-22 23:13:00,195.65,195.65,195.65,195.65,50400000.0
2008-09-22 23:14:00,195.65,195.65,195.65,195.65,100800000.0
2008-09-22 23:15:00,195.65,195.65,195.65,195.65,194400000.0
2008-09-22 23:16:00,195.65,195.65,195.65,195.65,57600000.0
2008-09-22 23:17:00,195.65,195.66,195.65,195.66,57600000.0
2008-09-22 23:18:00,195.65,195.68,195.65,195.65,59600000.0
2008-09-22 23:19:00,195.65,195.65,195.65,195.65,111600000.0
2008-09-22 23:20:00,195.655,195.675,195.64,195.675,18400000.0
2008-09-22 23:21:00,195.64,195.68,195.64,195.65,77800000.0
2008-09-22 23:22:00,195.631,195.646,195.539,195.591,187600000.0
2008-09-22 23:23:00,195.59,195.609,195.548,195.571,43200000.0
2008-09-22 23:24:00,195.65,195.65,195.65,195.65,43200000.0
2008-09-22 23:25:00,195.65,195.69,195.65,195.65,116200000.0
2008-09-22 23:26:00,195.66,195.69,195.63,195.68,126400000.0
2008-09-22 23:27:00,195.68,195.715,195.655,195.715,69000000.0
2008-09-22 23:28:00,195.715,195.715,195.635,195.67,58600000.0
2008-09-22 23:29:00,195.7,195.73,195.7,195.73,29400000.0
2008-09-22 23:30:00,195.75,195.775,195.75,195.77,55600000.0
2008-09-22 23:31:00,195.77,195.83,195.73,195.74,101200000.0
2008-09-22 23:32:00,195.74,195.74,195.625,195.68,82200000.0
2008-09-22 23:33:00,195.675,195.705,195.64,195.66,93000000.0
2008-09-22 23:34:00,195.605,195.695,195.595,195.685,53600000.0
2008-09-22 23:35:00,195.68,195.685,195.615,195.67,67600000.0
2008-09-22 23:36:00,195.67,195.805,195.625,195.805,36800000.0
2008-09-22 23:37:00,195.735,195.75,195.585,195.73,193700000.0
2008-09-22 23:38:00,195.74,195.795,195.58,195.65,165600000.0
2008-09-22 23:39:00,195.665,195.795,195.665,195.785,35800000.0
2008-09-22 23:40:00,195.78,195.825,195.765,195.81,24000000.0
2008-09-22 23:41:00,195.825,195.94,195.825,195.9,326199991.0
2008-09-22 23:42:00,195.905,195.915,195.78,195.875,64000000.0
2008-09-22 23:43:00,195.83,195.88,195.83,195.84,27400000.0
2008-09-22 23:44:00,195.84,195.855,195.78,195.855,49200000.0
2008-09-22 23:45:00,195.855,195.86,195.755,195.8,239000000.0
2008-09-22 23:46:00,195.8,195.81,195.785,195.8,24200000.0
2008-09-22 23:47:00,195.8,195.825,195.79,195.81,37400000.0
2008-09-22 23:48:00,195.785,195.785,195.765,195.77,40600000.0
2008-09-22 23:49:00,195.795,195.805,195.76,195.78,148200000.0
2008-09-22 23:50:00,195.77,195.8,195.77,195.795,36000000.0
2008-09-22 23:51:00,195.8,195.825,195.765,195.805,107000000.0
2008-09-22 23:52:00,195.805,195.815,195.8,195.815,14400000.0
2008-09-22 23:53:00,195.815,195.83,195.815,195.83,9600000.0
2008-09-22 23:54:00,195.84,195.845,195.83,195.84,23600000.0
2008-09-22 23:55:00,195.84,195.875,195.84,195.845,24600000.0
2008-09-22 23:56:00,195.85,195.855,195.825,195.84,24400000.0
2008-09-22 23:57:00,195.845,195.865,195.835,195.835,42000000.0
2008-09-22 23:58:00,195.835,195.85,195.83,195.85,10800000.0
2008-09-22 23:59:00,195.845,195.845,195.815,195.815,11000000.0
2008-09-23 00:00:00,195.83,195.86,195.795,195.81,31800000.0
2008-09-23 00:01:00,195.81,195.83,195.81,195.81,21600000.0
2008-09-23 00:02:00,195.81,195.85,195.8,195.81,92600000.0
2008-09-23 00:03:00,195.81,195.81,195.81,195.81,4200000.0
2008-09-23 00:04:00,195.81,195.82,195.81,195.82,52800000.0
2008-09-23 00:05:00,195.82,195.82,195.81,195.82,47000000.0
2008-09-23 00:06:00,195.82,195.82,195.81,195.81,19800000.0
2008-09-23 00:07:00,195.81,195.81,195.77,195.77,27600000.0
2008-09-23 00:08:00,195.77,195.77,195.705,195.72,29600000.0
2008-09-23 00:09:00,195.72,195.72,195.72,195.72,26600000.0
2008-09-23 00:10:00,195.72,195.72,195.62,195.64,17400000.0
2008-09-23 00:11:00,195.63,195.64,195.61,195.62,39000000.0
2008-09-23 00:12:00,195.62,195.645,195.595,195.62,33600000.0
2008-09-23 00:13:00,195.64,195.66,195.595,195.6,69800000.0
2008-09-23 00:14:00,195.605,195.61,195.6,195.61,11800000.0
2008-09-23 00:15:00,195.615,195.635,195.585,195.595,30600000.0
2008-09-23 00:16:00,195.595,195.595,195.54,195.59,17800000.0
2008-09-23 00:17:00,195.59,195.605,195.59,195.6,20400000.0
2008-09-23 00:18:00,195.6,195.605,195.585,195.595,23800000.0
2008-09-23 00:19:00,195.585,195.605,195.585,195.595,19200000.0
2008-09-23 00:20:00,195.595,195.605,195.58,195.595,43000000.0
2008-09-23 00:21:00,195.595,195.61,195.595,195.6,37400000.0
2008-09-23 00:22:00,195.605,195.61,195.565,195.57,91800000.0
2008-09-23 00:23:00,195.585,195.61,195.585,195.61,34800000.0
2008-09-23 00:24:00,195.62,195.62,195.62,195.62,3600000.0
2008-09-23 00:25:00,195.62,195.62,195.62,195.62,3600000.0
2008-09-23 00:26:00,195.62,195.62,195.62,195.62,19200000.0
2008-09-23 00:27:00,195.62,195.62,195.545,195.565,36200000.0
2008-09-23 00:28:00,195.57,195.58,195.565,195.565,17800000.0
2008-09-23 00:29:00,195.58,195.58,195.565,195.565,13200000.0
2008-09-23 00:30:00,195.56,195.565,195.55,195.56,39400000.0
2008-09-23 00:31:00,195.56,195.58,195.56,195.565,15600000.0
2008-09-23 00:32:00,195.565,195.585,195.54,195.54,93600000.0
2008-09-23 00:33:00,195.545,195.61,195.545,195.61,130400000.0
2008-09-23 00:34:00,195.61,195.67,195.605,195.67,86600000.0
2008-09-23 00:35:00,195.67,195.67,195.67,195.67,21000000.0
2008-09-23 00:36:00,195.67,195.67,195.65,195.665,28800000.0
2008-09-23 00:37:00,195.67,195.67,195.67,195.67,3000000.0
2008-09-23 00:38:00,195.645,195.645,195.635,195.64,20400000.0
2008-09-23 00:39:00,195.63,195.655,195.63,195.65,67000000.0
2008-09-23 00:40:00,195.62,195.685,195.62,195.68,65400000.0
2008-09-23 00:41:00,195.685,195.685,195.66,195.67,17400000.0
2008-09-23 00:42:00,195.67,195.685,195.66,195.685,21600000.0
2008-09-23 00:43:00,195.67,195.68,195.67,195.68,14400000.0
2008-09-23 00:44:00,195.68,195.72,195.68,195.71,24000000.0
2008-09-23 00:45:00,195.71,195.765,195.71,195.765,56400000.0
2008-09-23 00:46:00,195.765,195.785,195.725,195.78,31200000.0
2008-09-23 00:47:00,195.785,195.8,195.78,195.78,12600000.0
2008-09-23 00:48:00,195.78,195.8,195.78,195.8,36000000.0
2008-09-23 00:49:00,195.8,195.82,195.8,195.81,20400000.0
2008-09-23 00:50:00,195.825,195.86,195.825,195.86,54600000.0
2008-09-23 00:51:00,195.86,195.92,195.855,195.86,94200000.0
2008-09-23 00:52:00,195.87,195.905,195.86,195.9,96000000.0
2008-09-23 00:53:00,195.905,195.945,195.905,195.945,51600000.0
2008-09-23 00:54:00,195.95,195.96,195.94,195.945,75200000.0
2008-09-23 00:55:00,195.955,195.995,195.92,195.99,118600000.0
2008-09-23 00:56:00,195.98,196.06,195.935,196.04,191300000.0
2008-09-23 00:57:00,196.015,196.02,195.955,195.97,57600000.0
2008-09-23 00:58:00,195.97,196.05,195.97,196.05,126600000.0
2008-09-23 00:59:00,196.015,196.05,196.015,196.05,27600000.0
2008-09-23 01:00:00,196.065,196.09,196.05,196.06,45000000.0
2008-09-23 01:01:00,196.06,196.13,196.06,196.095,131200000.0
2008-09-23 01:02:00,196.095,196.11,196.085,196.11,53400000.0
2008-09-23 01:03:00,196.11,196.11,196.11,196.11,18000000.0
2008-09-23 01:04:00,196.11,196.15,196.105,196.11,63600000.0
2008-09-23 01:05:00,196.105,196.135,196.105,196.12,37800000.0
2008-09-23 01:06:00,196.12,196.15,196.12,196.125,90000000.0
2008-09-23 01:07:00,196.12,196.15,196.115,196.14,94800000.0
2008-09-23 01:08:00,196.155,196.21,196.155,196.21,66000000.0
2008-09-23 01:09:00,196.21,196.21,196.185,196.21,28200000.0
2008-09-23 01:10:00,196.21,196.22,196.12,196.13,132400000.0
2008-09-23 01:11:00,196.13,196.13,196.13,196.13,187200000.0
2008-09-23 01:12:00,196.13,196.13,196.13,196.13,115200000.0
2008-09-23 01:13:00,196.13,196.13,196.01,196.07,139800000.0
2008-09-23 01:14:00,196.085,196.085,196.01,196.02,58600000.0
2008-09-23 01:15:00,196.02,196.02,195.875,195.93,110200000.0
2008-09-23 01:16:00,195.93,195.96,195.91,195.96,128200000.0
2008-09-23 01:17:00,195.96,195.98,195.9,195.95,68000000.0
2008-09-23 01:18:00,195.965,195.99,195.95,195.97,27800000.0
2008-09-23 01:19:00,195.935,196.02,195.92,195.96,135600000.0
2008-09-23 01:20:00,195.96,195.99,195.95,195.98,45600000.0
2008-09-23 01:21:00,195.97,196.065,195.97,196.065,78400000.0
2008-09-23 01:22:00,196.07,196.07,196.05,196.065,49600000.0
2008-09-23 01:23:00,196.07,196.07,195.995,196.045,87000000.0
2008-09-23 01:24:00,196.05,196.07,196.025,196.055,70600000.0
2008-09-23 01:25:00,196.045,196.09,196.04,196.07,152000000.0
2008-09-23 01:26:00,196.07,196.13,196.07,196.13,33600000.0
2008-09-23 01:27:00,196.105,196.115,196.075,196.11,66000000.0
2008-09-23 01:28:00,196.11,196.11,196.11,196.11,33000000.0
2008-09-23 01:29:00,196.11,196.2,196.055,196.07,175400000.0
2008-09-23 01:30:00,196.07,196.07,196.07,196.07,19400000.0
2008-09-23 01:31:00,196.07,196.1,196.0,196.0,23800000.0
2008-09-23 01:32:00,196.01,196.015,195.97,196.015,46800000.0
2008-09-23 01:33:00,196.03,196.06,196.02,196.06,33600000.0
2008-09-23 01:34:00,196.035,196.052,196.016,196.028,111400000.0
2008-09-23 01:35:00,196.038,196.044,196.014,196.033,116400000.0
2008-09-23 01:36:00,196.05,196.05,196.05,196.05,3000000.0
2008-09-23 01:37:00,196.003,196.016,195.968,196.016,26800000.0
2008-09-23 01:38:00,196.03,196.03,195.976,196.012,84200000.0
2008-09-23 01:39:00,196.05,196.05,196.005,196.045,18000000.0
2008-09-23 01:40:00,196.025,196.025,196.025,196.025,3000000.0
2008-09-23 01:41:00,196.005,196.005,195.9,195.99,502800000.0
2008-09-23 01:42:00,195.99,195.99,195.835,195.98,492600000.0
2008-09-23 01:43:00,195.98,196.08,195.98,196.08,64800000.0
2008-09-23 01:44:00,196.065,196.09,195.97,195.98,356400000.0
2008-09-23 01:45:00,195.98,195.995,195.98,195.995,1129200001.0
2008-09-23 01:46:00,196.0,196.0,195.975,196.0,541800008.0
2008-09-23 01:47:00,195.975,195.98,195.975,195.98,287400002.0
2008-09-23 01:48:00,195.98,195.98,195.835,195.85,304600000.0
2008-09-23 01:49:00,195.85,195.85,195.765,195.765,163800000.0
2008-09-23 01:50:00,195.78,195.785,195.765,195.77,30800000.0
2008-09-23 01:51:00,195.77,195.805,195.76,195.77,53000000.0
2008-09-23 01:52:00,195.775,195.775,195.74,195.75,115200000.0
2008-09-23 01:53:00,195.75,195.765,195.74,195.74,92000000.0
2008-09-23 01:54:00,195.74,195.77,195.725,195.725,78000000.0
2008-09-23 01:55:00,195.73,195.735,195.67,195.71,91000000.0
2008-09-23 01:56:00,195.71,195.81,195.685,195.755,153400000.0
2008-09-23 01:57:00,195.75,195.78,195.75,195.77,42800000.0
2008-09-23 01:58:00,195.77,195.77,195.73,195.755,36200000.0
2008-09-23 01:59:00,195.77,195.775,195.77,195.775,4000000.0
2008-09-23 02:00:00,195.77,195.91,195.77,195.91,161600000.0
2008-09-23 02:01:00,195.905,195.935,195.86,195.935,92800000.0
2008-09-23 02:02:00,195.925,195.96,195.88,195.91,116600000.0
2008-09-23 02:03:00,195.91,195.97,195.91,195.97,87600000.0
2008-09-23 02:04:00,195.97,196.0,195.945,195.95,44800000.0
2008-09-23 02:05:00,195.945,195.945,195.91,195.91,199000000.0
2008-09-23 02:06:00,195.91,195.915,195.78,195.835,248800000.0
2008-09-23 02:07:00,195.84,195.84,195.81,195.81,32200000.0
2008-09-23 02:08:00,195.815,195.815,195.64,195.655,81000000.0
2008-09-23 02:09:00,195.66,195.725,195.64,195.675,68000000.0
2008-09-23 02:10:00,195.675,195.725,195.665,195.695,94200000.0
2008-09-23 02:11:00,195.705,195.73,195.685,195.725,84200000.0
2008-09-23 02:12:00,195.73,195.775,195.695,195.77,72600000.0
2008-09-23 02:13:00,195.775,195.855,195.775,195.835,79600000.0
2008-09-23 02:14:00,195.835,195.875,195.805,195.83,151000000.0
2008-09-23 02:15:00,195.84,195.87,195.815,195.87,96600000.0
2008-09-23 02:16:00,195.87,195.905,195.865,195.89,200400000.0
2008-09-23 02:17:00,195.9,195.915,195.875,195.875,127000000.0
2008-09-23 02:18:00,195.87,195.9,195.83,195.87,67000000.0
2008-09-23 02:19:00,195.875,195.895,195.83,195.875,42600000.0
2008-09-23 02:20:00,195.88,195.89,195.835,195.835,12000000.0
2008-09-23 02:21:00,195.84,195.925,195.84,195.925,65000000.0
2008-09-23 02:22:00,195.915,195.98,195.915,195.98,28200000.0
2008-09-23 02:23:00,195.98,195.98,195.95,195.98,48400000.0
2008-09-23 02:24:00,195.98,195.98,195.94,195.94,85800000.0
2008-09-23 02:25:00,195.94,195.965,195.94,195.96,129600000.0
2008-09-23 02:26:00,195.96,195.96,195.9,195.93,129800000.0
2008-09-23 02:27:00,195.935,195.96,195.875,195.875,140600000.0
2008-09-23 02:28:00,195.88,195.88,195.84,195.87,104200000.0
2008-09-23 02:29:00,195.87,195.88,195.77,195.77,163400000.0
2008-09-23 02:30:00,195.77,195.785,195.635,195.655,173200000.0
2008-09-23 02:31:00,195.64,195.675,195.64,195.65,133800000.0
2008-09-23 02:32:00,195.65,195.725,195.64,195.725,169600000.0
2008-09-23 02:33:00,195.73,195.765,195.7,195.765,79400000.0
2008-09-23 02:34:00,195.745,195.775,195.745,195.76,22200000.0
2008-09-23 02:35:00,195.735,195.74,195.7,195.74,21000000.0
2008-09-23 02:36:00,195.74,195.74,195.68,195.69,10000000.0
2008-09-23 02:37:00,195.675,195.675,195.64,195.64,60600000.0
2008-09-23 02:38:00,195.615,195.63,195.555,195.575,97400000.0
2008-09-23 02:39:00,195.59,195.61,195.565,195.595,83000000.0
2008-09-23 02:40:00,195.6,195.62,195.525,195.555,122400000.0
2008-09-23 02:41:00,195.56,195.57,195.535,195.565,180000000.0
2008-09-23 02:42:00,195.56,195.57,195.55,195.555,75600000.0
2008-09-23 02:43:00,195.56,195.6,195.55,195.6,109000000.0
2008-09-23 02:44:00,195.59,195.62,195.575,195.62,135800000.0
2008-09-23 02:45:00,195.63,195.695,195.605,195.62,167800000.0
2008-09-23 02:46:00,195.625,195.63,195.6,195.63,48600000.0
2008-09-23 02:47:00,195.605,195.61,195.56,195.59,85000000.0
2008-09-23 02:48:00,195.59,195.69,195.58,195.69,200600000.0
2008-09-23 02:49:00,195.7,195.785,195.66,195.785,151400000.0
2008-09-23 02:50:00,195.785,195.85,195.785,195.85,174400000.0
2008-09-23 02:51:00,195.85,195.85,195.69,195.7,82000000.0
2008-09-23 02:52:00,195.7,195.7,195.66,195.665,82800000.0
2008-09-23 02:53:00,195.665,195.69,195.655,195.67,114600000.0
2008-09-23 02:54:00,195.68,195.68,195.595,195.615,96600000.0
2008-09-23 02:55:00,195.62,195.675,195.565,195.605,130800000.0
2008-09-23 02:56:00,195.615,195.615,195.565,195.595,29600000.0
2008-09-23 02:57:00,195.6,195.69,195.595,195.67,93000000.0
2008-09-23 02:58:00,195.67,195.735,195.67,195.725,80000000.0
2008-09-23 02:59:00,195.72,195.785,195.695,195.77,90200000.0
2008-09-23 03:00:00,195.77,195.785,195.595,195.66,195600000.0
2008-09-23 03:01:00,195.66,195.7,195.625,195.625,119800000.0
2008-09-23 03:02:00,195.605,195.61,195.535,195.59,170200000.0
2008-09-23 03:03:00,195.59,195.63,195.59,195.59,91800000.0
2008-09-23 03:04:00,195.595,195.61,195.51,195.53,109200000.0
2008-09-23 03:05:00,195.53,195.58,195.49,195.505,227900000.0
2008-09-23 03:06:00,195.515,195.545,195.5,195.54,83300000.0
2008-09-23 03:07:00,195.54,195.57,195.51,195.525,94700000.0
2008-09-23 03:08:00,195.525,195.6,195.525,195.56,88000000.0
2008-09-23 03:09:00,195.55,195.58,195.505,195.545,108400000.0
2008-09-23 03:10:00,195.54,195.545,195.5,195.5,166900000.0
2008-09-23 03:11:00,195.5,195.51,195.5,195.505,130100000.0
2008-09-23 03:12:00,195.51,195.51,195.505,195.51,44400000.0
2008-09-23 03:13:00,195.505,195.525,195.5,195.51,110500000.0
2008-09-23 03:14:00,195.52,195.52,195.5,195.5,139500000.0
2008-09-23 03:15:00,195.5,195.5,195.5,195.5,396200000.0
2008-09-23 03:16:00,195.5,195.525,195.5,195.525,103700000.0
2008-09-23 03:17:00,195.525,195.61,195.525,195.605,68800000.0
2008-09-23 03:18:00,195.62,195.635,195.58,195.585,93800000.0
2008-09-23 03:19:00,195.585,195.59,195.53,195.55,70000000.0
2008-09-23 03:20:00,195.55,195.605,195.55,195.555,90200000.0
2008-09-23 03:21:00,195.555,195.57,195.55,195.565,30000000.0
2008-09-23 03:22:00,195.56,195.57,195.5,195.5,76800000.0
2008-09-23 03:23:00,195.5,195.5,195.5,195.5,21600000.0
2008-09-23 03:24:00,195.5,195.5,195.5,195.5,84800000.0
2008-09-23 03:25:00,195.5,195.5,195.415,195.5,88600000.0
2008-09-23 03:26:00,195.5,195.5,195.4,195.5,89100000.0
2008-09-23 03:27:00,195.5,195.5,195.5,195.5,38000000.0
2008-09-23 03:28:00,195.5,195.5,195.39,195.41,17000000.0
2008-09-23 03:29:00,195.41,195.41,195.305,195.31,107100000.0
2008-09-23 03:30:00,195.31,195.37,195.27,195.33,149400000.0
2008-09-23 03:31:00,195.345,195.35,195.345,195.35,34800000.0
2008-09-23 03:32:00,195.35,195.355,195.35,195.35,115600000.0
2008-09-23 03:33:00,195.35,195.355,195.35,195.35,96800000.0
2008-09-23 03:34:00,195.35,195.375,195.35,195.375,126400000.0
2008-09-23 03:35:00,195.375,195.385,195.35,195.365,95100000.0
2008-09-23 03:36:00,195.38,195.405,195.36,195.4,42800000.0
2008-09-23 03:37:00,195.4,195.475,195.4,195.44,79400000.0
2008-09-23 03:38:00,195.44,195.46,195.405,195.415,146200000.0
2008-09-23 03:39:00,195.415,195.44,195.4,195.44,62200000.0
2008-09-23 03:40:00,195.44,195.44,195.37,195.405,68400000.0
2008-09-23 03:41:00,195.405,195.48,195.405,195.46,53600000.0
2008-09-23 03:42:00,195.455,195.455,195.39,195.39,33400000.0
2008-09-23 03:43:00,195.405,195.42,195.355,195.36,172400000.0
2008-09-23 03:44:00,195.37,195.41,195.36,195.36,89600000.0
2008-09-23 03:45:00,195.37,195.37,195.225,195.245,163000000.0
2008-09-23 03:46:00,195.24,195.25,195.18,195.2,56400000.0
2008-09-23 03:47:00,195.2,195.245,195.18,195.19,62800000.0
2008-09-23 03:48:00,195.19,195.195,195.19,195.19,53000000.0
2008-09-23 03:49:00,195.19,195.2,195.19,195.19,27800000.0
2008-09-23 03:50:00,195.19,195.24,195.15,195.17,112600000.0
2008-09-23 03:51:00,195.17,195.205,195.165,195.185,89200000.0
2008-09-23 03:52:00,195.185,195.21,195.175,195.2,166400000.0
2008-09-23 03:53:00,195.205,195.235,195.185,195.235,89600000.0
2008-09-23 03:54:00,195.235,195.26,195.21,195.245,97200000.0
2008-09-23 03:55:00,195.25,195.29,195.245,195.26,43800000.0
2008-09-23 03:56:00,195.26,195.28,195.245,195.255,72800000.0
2008-09-23 03:57:00,195.26,195.28,195.255,195.26,47800000.0
2008-09-23 03:58:00,195.26,195.27,195.23,195.255,83000000.0
2008-09-23 03:59:00,195.255,195.285,195.24,195.25,85800000.0
2008-09-23 04:00:00,195.25,195.25,195.25,195.25,39000000.0
2008-09-23 04:01:00,195.25,195.25,195.19,195.205,35000000.0
2008-09-23 04:02:00,195.2,195.205,195.085,195.125,209200000.0
2008-09-23 04:03:00,195.135,195.2,195.11,195.18,124800000.0
2008-09-23 04:04:00,195.18,195.23,195.135,195.225,124500000.0
2008-09-23 04:05:00,195.225,195.27,195.195,195.25,183200000.0
2008-09-23 04:06:00,195.25,195.25,195.165,195.245,72500000.0
2008-09-23 04:07:00,195.25,195.25,195.165,195.23,92600000.0
2008-09-23 04:08:00,195.225,195.27,195.195,195.255,72200000.0
2008-09-23 04:09:00,195.26,195.265,195.195,195.255,39400000.0
2008-09-23 04:10:00,195.26,195.295,195.23,195.245,73400000.0
2008-09-23 04:11:00,195.25,195.25,195.24,195.24,105000000.0
2008-09-23 04:12:00,195.24,195.245,195.24,195.24,117600000.0
2008-09-23 04:13:00,195.24,195.26,195.235,195.24,115600000.0
2008-09-23 04:14:00,195.25,195.285,195.225,195.28,60800000.0
2008-09-23 04:15:00,195.275,195.295,195.22,195.275,77800000.0
2008-09-23 04:16:00,195.28,195.28,195.215,195.24,33200000.0
2008-09-23 04:17:00,195.25,195.25,195.17,195.205,73000000.0
2008-09-23 04:18:00,195.2,195.225,195.185,195.215,53200000.0
2008-09-23 04:19:00,195.215,195.225,195.17,195.22,99600000.0
2008-09-23 04:20:00,195.165,195.225,195.16,195.19,120000000.0
2008-09-23 04:21:00,195.2,195.245,195.185,195.195,96200000.0
2008-09-23 04:22:00,195.195,195.195,195.145,195.185,56400000.0
2008-09-23 04:23:00,195.185,195.235,195.17,195.235,147800000.0
2008-09-23 04:24:00,195.245,195.285,195.24,195.25,197000000.0
2008-09-23 04:25:00,195.25,195.265,195.24,195.25,187400000.0
2008-09-23 04:26:00,195.25,195.265,195.25,195.25,202200000.0
2008-09-23 04:27:00,195.25,195.255,195.25,195.25,103200000.0
2008-09-23 04:28:00,195.25,195.255,195.25,195.25,208800000.0
2008-09-23 04:29:00,195.25,195.265,195.25,195.26,63400000.0
2008-09-23 04:30:00,195.26,195.265,195.25,195.25,28400000.0
2008-09-23 04:31:00,195.25,195.25,195.19,195.205,77000000.0
2008-09-23 04:32:00,195.205,195.22,195.205,195.215,77200000.0
2008-09-23 04:33:00,195.215,195.225,195.215,195.225,42400000.0
2008-09-23 04:34:00,195.23,195.23,195.215,195.22,95000000.0
2008-09-23 04:35:00,195.22,195.25,195.22,195.25,73800000.0
2008-09-23 04:36:00,195.24,195.245,195.225,195.245,42400000.0
2008-09-23 04:37:00,195.245,195.245,195.2,195.23,192000000.0
2008-09-23 04:38:00,195.235,195.24,195.215,195.215,88600000.0
2008-09-23 04:39:00,195.22,195.235,195.205,195.21,112400000.0
2008-09-23 04:40:00,195.21,195.215,195.205,195.215,31600000.0
2008-09-23 04:41:00,195.21,195.21,195.2,195.2,13000000.0
2008-09-23 04:42:00,195.2,195.2,195.18,195.18,43000000.0
2008-09-23 04:43:00,195.18,195.19,195.125,195.18,70000000.0
2008-09-23 04:44:00,195.18,195.18,195.18,195.18,25200000.0
2008-09-23 04:45:00,195.18,195.19,195.18,195.185,66000000.0
2008-09-23 04:46:00,195.18,195.18,195.18,195.18,13800000.0
2008-09-23 04:47:00,195.18,195.18,195.18,195.18,14400000.0
2008-09-23 04:48:00,195.18,195.18,195.18,195.18,15600000.0
2008-09-23 04:49:00,195.18,195.185,195.18,195.18,19200000.0
2008-09-23 04:50:00,195.185,195.195,195.18,195.18,51600000.0
2008-09-23 04:51:00,195.18,195.18,195.115,195.115,53300000.0
2008-09-23 04:52:00,195.13,195.135,195.045,195.065,63700000.0
2008-09-23 04:53:00,195.065,195.065,195.04,195.045,48400000.0
2008-09-23 04:54:00,195.045,195.055,195.035,195.05,35000000.0
2008-09-23 04:55:00,195.055,195.055,195.045,195.05,25600000.0
2008-09-23 04:56:00,195.045,195.09,195.01,195.085,97800000.0
2008-09-23 04:57:00,195.09,195.09,195.075,195.085,30000000.0
2008-09-23 04:58:00,195.085,195.13,195.08,195.13,133600000.0
2008-09-23 04:59:00,195.135,195.16,195.115,195.155,111400000.0
2008-09-23 05:00:00,195.16,195.16,195.14,195.16,45600000.0
2008-09-23 05:01:00,195.16,195.165,195.14,195.14,27200000.0
2008-09-23 05:02:00,195.14,195.185,195.13,195.18,90800000.0
2008-09-23 05:03:00,195.18,195.2,195.18,195.18,13600000.0
2008-09-23 05:04:00,195.18,195.185,195.125,195.14,143400000.0
2008-09-23 05:05:00,195.145,195.19,195.14,195.17,84600000.0
2008-09-23 05:06:00,195.17,195.18,195.135,195.14,87600000.0
2008-09-23 05:07:00,195.135,195.145,194.995,195.01,102800000.0
2008-09-23 05:08:00,195.025,195.03,194.96,194.975,101000000.0
2008-09-23 05:09:00,194.985,195.025,194.94,195.015,137800000.0
2008-09-23 05:10:00,195.01,195.015,194.97,195.01,158800000.0
2008-09-23 05:11:00,195.015,195.07,195.005,195.06,55200000.0
2008-09-23 05:12:00,195.065,195.065,195.03,195.04,25400000.0
2008-09-23 05:13:00,195.04,195.105,195.04,195.09,60000000.0
2008-09-23 05:14:00,195.085,195.125,195.075,195.11,51000000.0
2008-09-23 05:15:00,195.11,195.16,195.1,195.16,65800000.0
2008-09-23 05:16:00,195.16,195.16,195.11,195.125,125200000.0
2008-09-23 05:17:00,195.125,195.135,195.12,195.125,14400000.0
2008-09-23 05:18:00,195.12,195.12,195.12,195.12,52800000.0
2008-09-23 05:19:00,195.12,195.16,195.095,195.12,150000000.0
2008-09-23 05:20:00,195.085,195.095,195.02,195.06,133400000.0
2008-09-23 05:21:00,195.06,195.065,194.915,194.93,283000000.0
2008-09-23 05:22:00,194.94,194.985,194.905,194.95,297800000.0
2008-09-23 05:23:00,194.96,194.985,194.945,194.965,204600000.0
2008-09-23 05:24:00,194.975,195.01,194.955,195.01,214000000.0
2008-09-23 05:25:00,195.01,195.03,194.98,195.02,124800000.0
2008-09-23 05:26:00,195.02,195.03,194.97,194.99,85800000.0
2008-09-23 05:27:00,194.99,195.0,194.975,194.985,33000000.0
2008-09-23 05:28:00,194.98,195.01,194.96,195.0,105200000.0
2008-09-23 05:29:00,194.995,195.05,194.995,195.01,122400000.0
2008-09-23 05:30:00,195.01,195.01,195.0,195.0,69000000.0
2008-09-23 05:31:00,195.0,195.0,195.0,195.0,51600000.0
2008-09-23 05:32:00,195.0,195.02,195.0,195.0,149600000.0
2008-09-23 05:33:00,195.0,195.0,195.0,195.0,67200000.0
2008-09-23 05:34:00,195.0,195.075,195.0,195.05,152600000.0
2008-09-23 05:35:00,195.05,195.085,195.015,195.06,93000000.0
2008-09-23 05:36:00,195.065,195.08,195.04,195.05,61200000.0
2008-09-23 05:37:00,195.045,195.05,195.025,195.04,123000000.0
2008-09-23 05:38:00,195.05,195.085,195.05,195.085,133200000.0
2008-09-23 05:39:00,195.09,195.09,195.07,195.08,85800000.0
2008-09-23 05:40:00,195.085,195.1,195.08,195.08,92200000.0
2008-09-23 05:41:00,195.08,195.09,195.08,195.08,66000000.0
2008-09-23 05:42:00,195.08,195.085,195.08,195.08,36600000.0
2008-09-23 05:43:00,195.08,195.08,195.07,195.07,49800000.0
2008-09-23 05:44:00,195.07,195.095,195.065,195.065,18600000.0
2008-09-23 05:45:00,195.085,195.115,195.085,195.115,33600000.0
2008-09-23 05:46:00,195.12,195.18,195.085,195.145,107400000.0
2008-09-23 05:47:00,195.145,195.145,195.12,195.12,187200000.0
2008-09-23 05:48:00,195.12,195.145,195.105,195.11,146600000.0
2008-09-23 05:49:00,195.11,195.16,195.11,195.12,70200000.0
2008-09-23 05:50:00,195.135,195.14,195.11,195.11,88200000.0
2008-09-23 05:51:00,195.11,195.15,195.11,195.11,62400000.0
2008-09-23 05:52:00,195.095,195.18,195.06,195.18,158400000.0
2008-09-23 05:53:00,195.18,195.195,195.135,195.135,98400000.0
2008-09-23 05:54:00,195.14,195.155,195.13,195.155,101000000.0
2008-09-23 05:55:00,195.15,195.155,195.115,195.115,137800000.0
2008-09-23 05:56:00,195.115,195.12,195.06,195.07,128400000.0
2008-09-23 05:57:00,195.07,195.07,195.07,195.07,273000000.0
2008-09-23 05:58:00,195.07,195.12,195.065,195.12,198200000.0
2008-09-23 05:59:00,195.08,195.105,195.08,195.09,48200000.0
2008-09-23 06:00:00,195.09,195.165,195.09,195.15,98400000.0
2008-09-23 06:01:00,195.16,195.185,195.15,195.185,74000000.0
2008-09-23 06:02:00,195.16,195.245,195.16,195.24,33400000.0
2008-09-23 06:03:00,195.24,195.325,195.22,195.25,237800000.0
2008-09-23 06:04:00,195.25,195.25,195.24,195.24,75600000.0
2008-09-23 06:05:00,195.24,195.24,195.165,195.23,36400000.0
2008-09-23 06:06:00,195.23,195.23,195.165,195.18,10800000.0
2008-09-23 06:07:00,195.19,195.205,195.19,195.2,90600000.0
2008-09-23 06:08:00,195.215,195.215,195.195,195.205,27000000.0
2008-09-23 06:09:00,195.2,195.2,195.2,195.2,11400000.0
2008-09-23 06:10:00,195.2,195.24,195.2,195.24,62800000.0
2008-09-23 06:11:00,195.24,195.24,195.175,195.19,68200000.0
2008-09-23 06:12:00,195.19,195.2,195.165,195.19,43800000.0
2008-09-23 06:13:00,195.185,195.19,195.175,195.18,48400000.0
2008-09-23 06:14:00,195.18,195.28,195.17,195.27,90800000.0
2008-09-23 06:15:00,195.28,195.29,195.24,195.29,74800000.0
2008-09-23 06:16:00,195.295,195.33,195.295,195.32,44200000.0
2008-09-23 06:17:00,195.335,195.385,195.32,195.35,144000000.0
2008-09-23 06:18:00,195.355,195.375,195.33,195.345,55600000.0
2008-09-23 06:19:00,195.34,195.35,195.33,195.33,69800000.0
2008-09-23 06:20:00,195.33,195.35,195.325,195.33,173400000.0
2008-09-23 06:21:00,195.33,195.35,195.325,195.34,98000000.0
2008-09-23 06:22:00,195.35,195.39,195.34,195.375,63400000.0
2008-09-23 06:23:00,195.375,195.395,195.37,195.375,69400000.0
2008-09-23 06:24:00,195.39,195.415,195.36,195.36,64200000.0
2008-09-23 06:25:00,195.385,195.44,195.385,195.44,100200000.0
2008-09-23 06:26:00,195.44,195.44,195.42,195.44,31600000.0
2008-09-23 06:27:00,195.445,195.455,195.44,195.45,52000000.0
2008-09-23 06:28:00,195.44,195.48,195.435,195.455,131200000.0
2008-09-23 06:29:00,195.455,195.49,195.45,195.465,69800000.0
2008-09-23 06:30:00,195.46,195.55,195.46,195.53,171000000.0
2008-09-23 06:31:00,195.53,195.535,195.5,195.5,79800000.0
2008-09-23 06:32:00,195.5,195.535,195.5,195.52,161400000.0
2008-09-23 06:33:00,195.535,195.57,195.51,195.57,125600000.0
2008-09-23 06:34:00,195.575,195.585,195.54,195.58,78400000.0
2008-09-23 06:35:00,195.57,195.58,195.55,195.55,313399998.0
2008-09-23 06:36:00,195.55,195.55,195.55,195.55,288000000.0
2008-09-23 06:37:00,195.55,195.55,195.55,195.55,270000000.0
2008-09-23 06:38:00,195.55,195.55,195.55,195.55,306000000.0
2008-09-23 06:39:00,195.485,195.5,195.405,195.415,465000000.0
2008-09-23 06:40:00,195.415,195.48,195.41,195.47,101800000.0
2008-09-23 06:41:00,195.47,195.5,195.455,195.475,86400000.0
2008-09-23 06:42:00,195.48,195.545,195.46,195.545,156600000.0
2008-09-23 06:43:00,195.545,195.55,195.515,195.525,60600000.0
2008-09-23 06:44:00,195.525,195.54,195.505,195.525,66800000.0
2008-09-23 06:45:00,195.53,195.53,195.495,195.5,134400000.0
2008-09-23 06:46:00,195.5,195.59,195.5,195.59,162800000.0
2008-09-23 06:47:00,195.59,195.69,195.585,195.66,153800000.0
2008-09-23 06:48:00,195.66,195.685,195.63,195.64,550800000.0
2008-09-23 06:49:00,195.64,195.64,195.625,195.635,222000000.0
2008-09-23 06:50:00,195.64,195.68,195.615,195.66,175600000.0
2008-09-23 06:51:00,195.67,195.83,195.67,195.805,192000000.0
2008-09-23 06:52:00,195.8,195.885,195.795,195.87,109800000.0
2008-09-23 06:53:00,195.875,195.93,195.875,195.915,90600000.0
2008-09-23 06:54:00,195.915,195.945,195.89,195.91,208600000.0
2008-09-23 06:55:00,195.91,195.91,195.79,195.88,713200000.0
2008-09-23 06:56:00,195.88,195.88,195.77,195.79,21200000.0
2008-09-23 06:57:00,195.79,195.795,195.655,195.72,81700000.0
2008-09-23 06:58:00,195.72,195.73,195.72,195.72,51000000.0
2008-09-23 06:59:00,195.72,195.73,195.565,195.565,177600000.0
2008-09-23 07:00:00,195.605,195.62,195.555,195.56,252000000.0
2008-09-23 07:01:00,195.56,195.575,195.555,195.56,480000000.0
2008-09-23 07:02:00,195.56,195.56,195.415,195.43,235600000.0
2008-09-23 07:03:00,195.43,195.43,195.43,195.43,15000000.0
2008-09-23 07:04:00,195.43,195.43,195.365,195.38,111600000.0
2008-09-23 07:05:00,195.38,195.38,195.255,195.275,131900000.0
2008-09-23 07:06:00,195.275,195.285,195.27,195.27,247700000.0
2008-09-23 07:07:00,195.27,195.31,195.26,195.305,115700000.0
2008-09-23 07:08:00,195.305,195.525,195.305,195.525,270600000.0
2008-09-23 07:09:00,195.535,195.555,195.48,195.555,73000000.0
2008-09-23 07:10:00,195.565,195.575,195.54,195.545,321200000.0
2008-09-23 07:11:00,195.54,195.545,195.465,195.48,544000000.0
2008-09-23 07:12:00,195.48,195.48,195.42,195.42,449600000.0
2008-09-23 07:13:00,195.42,195.435,195.405,195.41,50000000.0
2008-09-23 07:14:00,195.41,195.41,195.41,195.41,8800000.0
2008-09-23 07:15:00,195.415,195.42,195.41,195.41,41400000.0
2008-09-23 07:16:00,195.41,195.41,195.33,195.34,130400000.0
2008-09-23 07:17:00,195.34,195.34,195.265,195.28,143400000.0
2008-09-23 07:18:00,195.28,195.29,195.28,195.28,12400000.0
2008-09-23 07:19:00,195.28,195.42,195.28,195.395,149400000.0
2008-09-23 07:20:00,195.395,195.425,195.39,195.41,56600000.0
2008-09-23 07:21:00,195.41,195.48,195.4,195.48,48400000.0
2008-09-23 07:22:00,195.455,195.47,195.43,195.47,69400000.0
2008-09-23 07:23:00,195.465,195.47,195.445,195.45,49600000.0
2008-09-23 07:24:00,195.45,195.45,195.39,195.415,123200000.0
2008-09-23 07:25:00,195.41,195.43,195.41,195.425,14600000.0
2008-09-23 07:26:00,195.42,195.465,195.405,195.46,46600000.0
2008-09-23 07:27:00,195.445,195.49,195.445,195.49,87800000.0
2008-09-23 07:28:00,195.48,195.48,195.43,195.44,44000000.0
2008-09-23 07:29:00,195.445,195.49,195.445,195.49,37800000.0
2008-09-23 07:30:00,195.49,195.545,195.49,195.54,73200000.0
2008-09-23 07:31:00,195.54,195.55,195.51,195.55,60600000.0
2008-09-23 07:32:00,195.555,195.605,195.53,195.565,80800000.0
2008-09-23 07:33:00,195.57,195.57,195.5,195.55,194400000.0
2008-09-23 07:34:00,195.55,195.55,195.52,195.545,61200000.0
2008-09-23 07:35:00,195.55,195.6,195.515,195.595,90800000.0
2008-09-23 07:36:00,195.6,195.69,195.6,195.69,99600000.0
2008-09-23 07:37:00,195.685,195.685,195.615,195.685,55000000.0
2008-09-23 07:38:00,195.68,195.695,195.635,195.69,137200000.0
2008-09-23 07:39:00,195.69,195.71,195.63,195.67,96800000.0
2008-09-23 07:40:00,195.68,195.68,195.64,195.65,32000000.0
2008-09-23 07:41:00,195.645,195.66,195.615,195.62,101800000.0
2008-09-23 07:42:00,195.62,195.64,195.595,195.61,248400000.0
2008-09-23 07:43:00,195.61,195.625,195.61,195.61,130400000.0
2008-09-23 07:44:00,195.61,195.63,195.61,195.63,71400000.0
2008-09-23 07:45:00,195.625,195.68,195.62,195.65,76600000.0
2008-09-23 07:46:00,195.65,195.67,195.63,195.64,92000000.0
2008-09-23 07:47:00,195.64,195.645,195.63,195.63,147000000.0
2008-09-23 07:48:00,195.63,195.7,195.63,195.69,148600000.0
2008-09-23 07:49:00,195.695,195.765,195.68,195.74,126000000.0
2008-09-23 07:50:00,195.755,195.755,195.69,195.7,918800037.0
2008-09-23 07:51:00,195.7,195.7,195.7,195.7,698400030.0
2008-09-23 07:52:00,195.7,195.7,195.605,195.62,978000020.0
2008-09-23 07:53:00,195.62,195.645,195.605,195.62,270000000.0
2008-09-23 07:54:00,195.62,195.695,195.56,195.565,360600000.0
2008-09-23 07:55:00,195.585,195.65,195.58,195.65,547800000.0
2008-09-23 07:56:00,195.65,195.725,195.635,195.65,461000000.0
2008-09-23 07:57:00,195.655,195.675,195.65,195.65,918800001.0
2008-09-23 07:58:00,195.65,195.65,195.55,195.575,287400000.0
2008-09-23 07:59:00,195.57,195.58,195.565,195.58,85000000.0
2008-09-23 08:00:00,195.595,195.605,195.555,195.56,189600000.0
2008-09-23 08:01:00,195.56,195.56,195.535,195.535,208200003.0
2008-09-23 08:02:00,195.54,195.54,195.435,195.46,407400011.0
2008-09-23 08:03:00,195.46,195.47,195.35,195.355,227000000.0
2008-09-23 08:04:00,195.345,195.345,195.26,195.26,218300000.0
2008-09-23 08:05:00,195.26,195.385,195.255,195.32,148800000.0
2008-09-23 08:06:00,195.315,195.39,195.305,195.39,222200000.0
2008-09-23 08:07:00,195.385,195.395,195.33,195.385,168800000.0
2008-09-23 08:08:00,195.39,195.41,195.38,195.395,76600000.0
2008-09-23 08:09:00,195.34,195.37,195.325,195.35,185600000.0
2008-09-23 08:10:00,195.35,195.35,195.245,195.27,103500001.0
2008-09-23 08:11:00,195.28,195.28,195.21,195.245,234500000.0
2008-09-23 08:12:00,195.24,195.295,195.22,195.275,198000000.0
2008-09-23 08:13:00,195.27,195.32,195.27,195.32,304600000.0
2008-09-23 08:14:00,195.32,195.455,195.295,195.45,151600000.0
2008-09-23 08:15:00,195.45,195.47,195.375,195.45,269100000.0
2008-09-23 08:16:00,195.45,195.505,195.435,195.46,180000000.0
2008-09-23 08:17:00,195.46,195.535,195.46,195.51,72400000.0
2008-09-23 08:18:00,195.51,195.525,195.51,195.51,90200000.0
2008-09-23 08:19:00,195.51,195.63,195.445,195.615,237000000.0
2008-09-23 08:20:00,195.625,195.785,195.595,195.76,456200000.0
2008-09-23 08:21:00,195.76,195.86,195.76,195.84,271000000.0
2008-09-23 08:22:00,195.84,195.845,195.79,195.805,363000000.0
2008-09-23 08:23:00,195.795,195.795,195.58,195.58,305000000.0
2008-09-23 08:24:00,195.58,195.615,195.58,195.59,179100000.0
2008-09-23 08:25:00,195.58,195.58,195.43,195.47,133000000.0
2008-09-23 08:26:00,195.47,195.63,195.47,195.625,261400000.0
2008-09-23 08:27:00,195.625,195.725,195.61,195.705,197575000.0
2008-09-23 08:28:00,195.7,195.715,195.43,195.44,384350000.0
2008-09-23 08:29:00,195.44,195.595,195.415,195.46,443099998.0
2008-09-23 08:30:00,195.46,195.54,195.455,195.54,224300000.0
2008-09-23 08:31:00,195.54,195.665,195.51,195.55,328800000.0
2008-09-23 08:32:00,195.535,195.645,195.52,195.635,509099999.0
2008-09-23 08:33:00,195.64,195.675,195.605,195.675,907200003.0
2008-09-23 08:34:00,195.665,195.725,195.63,195.63,466900000.0
2008-09-23 08:35:00,195.675,195.675,195.455,195.47,948500000.0
2008-09-23 08:36:00,195.485,195.515,195.46,195.47,383099998.0
2008-09-23 08:37:00,195.47,195.5,195.46,195.49,296800000.0
2008-09-23 08:38:00,195.5,195.61,195.485,195.59,285599999.0
2008-09-23 08:39:00,195.595,195.63,195.56,195.585,493600000.0
2008-09-23 08:40:00,195.585,195.695,195.585,195.695,185800000.0
2008-09-23 08:41:00,195.695,195.785,195.675,195.75,324000000.0
2008-09-23 08:42:00,195.75,195.75,195.68,195.685,482600000.0
2008-09-23 08:43:00,195.685,195.71,195.64,195.685,699800005.0
2008-09-23 08:44:00,195.685,195.685,195.575,195.595,434800000.0
2008-09-23 08:45:00,195.595,195.63,195.55,195.61,165800000.0
2008-09-23 08:46:00,195.615,195.62,195.57,195.57,194800000.0
2008-09-23 08:47:00,195.57,195.575,195.415,195.445,813200000.0
2008-09-23 08:48:00,195.445,195.46,195.335,195.425,658443000.0
2008-09-23 08:49:00,195.43,195.56,195.405,195.51,516800000.0
2008-09-23 08:50:00,195.51,195.51,195.43,195.45,803000002.0
2008-09-23 08:51:00,195.45,195.6,195.445,195.46,496500000.0
2008-09-23 08:52:00,195.46,195.46,195.39,195.43,982200008.0
2008-09-23 08:53:00,195.43,195.455,195.35,195.35,915200000.0
2008-09-23 08:54:00,195.35,195.35,195.175,195.185,778299999.0
2008-09-23 08:55:00,195.2,195.2,195.125,195.19,508400000.0
2008-09-23 08:56:00,195.195,195.34,195.175,195.31,401200000.0
2008-09-23 08:57:00,195.31,195.48,195.31,195.48,211100000.0
2008-09-23 08:58:00,195.485,195.635,195.475,195.58,368700000.0
2008-09-23 08:59:00,195.58,195.705,195.535,195.705,233800000.0
2008-09-23 09:00:00,195.715,195.79,195.705,195.77,524900000.0
2008-09-23 09:01:00,195.745,195.745,195.55,195.56,702800000.0
2008-09-23 09:02:00,195.58,195.6,195.415,195.415,1466800004.0
2008-09-23 09:03:00,195.415,195.515,195.325,195.485,373850000.0
2008-09-23 09:04:00,195.495,195.53,195.46,195.5,284300000.0
2008-09-23 09:05:00,195.5,195.5,195.4,195.46,193400000.0
2008-09-23 09:06:00,195.46,195.5,195.435,195.49,250000000.0
2008-09-23 09:07:00,195.5,195.54,195.44,195.51,163200000.0
2008-09-23 09:08:00,195.5,195.55,195.46,195.525,291800000.0
2008-09-23 09:09:00,195.525,195.6,195.485,195.505,277600000.0
2008-09-23 09:10:00,195.495,195.715,195.495,195.68,261500000.0
2008-09-23 09:11:00,195.68,195.785,195.635,195.73,537000000.0
2008-09-23 09:12:00,195.73,195.79,195.705,195.78,408400000.0
2008-09-23 09:13:00,195.755,195.765,195.705,195.765,553000000.0
2008-09-23 09:14:00,195.785,195.845,195.73,195.78,198000000.0
2008-09-23 09:15:00,195.78,195.865,195.765,195.84,313800000.0
2008-09-23 09:16:00,195.82,195.85,195.78,195.83,433800000.0
2008-09-23 09:17:00,195.845,195.85,195.74,195.77,358200000.0
2008-09-23 09:18:00,195.745,195.78,195.71,195.74,432000002.0
2008-09-23 09:19:00,195.74,195.77,195.715,195.715,613800002.0
2008-09-23 09:20:00,195.72,195.735,195.61,195.66,651000007.0
2008-09-23 09:21:00,195.66,195.69,195.64,195.66,314300000.0
2008-09-23 09:22:00,195.66,195.83,195.64,195.795,932400002.0
2008-09-23 09:23:00,195.81,195.825,195.765,195.82,413400000.0
2008-09-23 09:24:00,195.835,195.88,195.78,195.88,128800000.0
2008-09-23 09:25:00,195.855,195.96,195.835,195.96,256000000.0
2008-09-23 09:26:00,195.925,195.97,195.81,195.88,522500000.0
2008-09-23 09:27:00,195.885,195.935,195.805,195.82,467800000.0
2008-09-23 09:28:00,195.82,195.86,195.82,195.86,219200000.0
2008-09-23 09:29:00,195.845,195.855,195.81,195.85,341700000.0
2008-09-23 09:30:00,195.85,195.85,195.745,195.79,472300000.0
2008-09-23 09:31:00,195.79,195.88,195.79,195.865,581400001.0
2008-09-23 09:32:00,195.865,195.93,195.855,195.93,365100000.0
2008-09-23 09:33:00,195.93,195.93,195.815,195.865,281950001.0
2008-09-23 09:34:00,195.865,195.885,195.81,195.81,332900000.0
2008-09-23 09:35:00,195.81,195.84,195.725,195.74,522900000.0
2008-09-23 09:36:00,195.76,195.77,195.695,195.75,556100000.0
2008-09-23 09:37:00,195.75,195.755,195.695,195.71,280600000.0
2008-09-23 09:38:00,195.71,195.775,195.71,195.73,513400000.0
2008-09-23 09:39:00,195.73,195.785,195.725,195.76,1414100004.0
2008-09-23 09:40:00,195.765,195.82,195.745,195.82,448000000.0
2008-09-23 09:41:00,195.825,195.93,195.82,195.86,244600000.0
2008-09-23 09:42:00,195.86,195.86,195.78,195.78,281400002.0
2008-09-23 09:43:00,195.79,195.82,195.78,195.79,182200000.0
2008-09-23 09:44:00,195.79,195.84,195.78,195.81,255600002.0
2008-09-23 09:45:00,195.81,195.85,195.785,195.82,673400006.0
2008-09-23 09:46:00,195.81,195.83,195.81,195.81,401400005.0
2008-09-23 09:47:00,195.81,195.86,195.785,195.84,585800001.0
2008-09-23 09:48:00,195.83,195.975,195.82,195.935,524799998.0
2008-09-23 09:49:00,195.94,196.03,195.92,195.955,537100000.0
2008-09-23 09:50:00,195.955,196.06,195.955,196.06,349200000.0
2008-09-23 09:51:00,196.065,196.09,196.03,196.05,477800000.0
2008-09-23 09:52:00,196.05,196.05,195.99,196.035,754800000.0
2008-09-23 09:53:00,196.015,196.06,196.015,196.02,1352800002.0
2008-09-23 09:54:00,196.02,196.095,196.02,196.07,287700000.0
2008-09-23 09:55:00,196.08,196.09,196.04,196.05,514000015.0
2008-09-23 09:56:00,196.06,196.07,196.01,196.01,986200022.0
2008-09-23 09:57:00,196.01,196.015,195.925,195.925,496300006.0
2008-09-23 09:58:00,195.93,195.96,195.905,195.925,540400000.0
2008-09-23 09:59:00,195.945,195.945,195.835,195.85,854600000.0
2008-09-23 10:00:00,195.85,195.85,195.815,195.815,73300000.0
2008-09-23 10:01:00,195.82,195.825,195.765,195.795,288350001.0
2008-09-23 10:02:00,195.805,195.91,195.79,195.89,206700000.0
2008-09-23 10:03:00,195.89,195.92,195.865,195.91,153500000.0
2008-09-23 10:04:00,195.91,195.95,195.79,195.815,250600000.0
2008-09-23 10:05:00,195.815,195.905,195.8,195.88,261400000.0
2008-09-23 10:06:00,195.88,195.985,195.84,195.89,379000000.0
2008-09-23 10:07:00,195.865,196.04,195.77,196.04,309400000.0
2008-09-23 10:08:00,196.035,196.065,195.975,196.05,396000000.0
2008-09-23 10:09:00,196.04,196.36,196.025,196.24,469300000.0
2008-09-23 10:10:00,196.24,196.25,196.025,196.03,484000000.0
2008-09-23 10:11:00,196.03,196.08,195.915,196.06,274000000.0
2008-09-23 10:12:00,196.07,196.07,195.935,195.945,470800003.0
2008-09-23 10:13:00,195.945,195.99,195.94,195.99,133200000.0
2008-09-23 10:14:00,195.99,196.015,195.785,195.86,774400001.0
2008-09-23 10:15:00,195.86,196.02,195.86,195.99,324700000.0
2008-09-23 10:16:00,195.99,196.05,195.985,196.02,514500000.0
2008-09-23 10:17:00,196.02,196.15,196.015,196.015,393900000.0
2008-09-23 10:18:00,196.015,196.09,196.0,196.065,335300000.0
2008-09-23 10:19:00,196.065,196.13,195.995,196.01,364500000.0
2008-09-23 10:20:00,196.01,196.11,196.005,196.095,559400000.0
2008-09-23 10:21:00,196.095,196.115,195.995,196.03,601500000.0
2008-09-23 10:22:00,196.03,196.035,195.925,195.93,370400007.0
2008-09-23 10:23:00,195.93,196.05,195.925,196.0,770900003.0
2008-09-23 10:24:00,196.0,196.005,195.99,196.005,237000000.0
2008-09-23 10:25:00,196.02,196.035,195.99,196.035,163400000.0
2008-09-23 10:26:00,196.03,196.085,196.025,196.075,226200000.0
2008-09-23 10:27:00,196.085,196.085,196.035,196.06,115400000.0
2008-09-23 10:28:00,196.06,196.06,195.95,195.95,242800000.0
2008-09-23 10:29:00,195.965,196.03,195.94,196.03,323800000.0
2008-09-23 10:30:00,196.03,196.04,195.96,195.97,288900000.0
2008-09-23 10:31:00,195.96,195.97,195.95,195.96,206800000.0
2008-09-23 10:32:00,195.96,195.97,195.875,195.9,292000000.0
2008-09-23 10:33:00,195.9,195.9,195.865,195.87,186300000.0
2008-09-23 10:34:00,195.87,196.025,195.87,195.95,475200000.0
2008-09-23 10:35:00,195.95,195.95,195.87,195.9,143800000.0
2008-09-23 10:36:00,195.845,195.91,195.83,195.91,172500000.0
2008-09-23 10:37:00,195.91,195.94,195.875,195.91,168200000.0
2008-09-23 10:38:00,195.92,195.935,195.81,195.825,330600000.0
2008-09-23 10:39:00,195.83,195.87,195.815,195.82,187800000.0
2008-09-23 10:40:00,195.82,195.82,195.665,195.68,257950000.0
2008-09-23 10:41:00,195.68,195.69,195.585,195.665,307200000.0
2008-09-23 10:42:00,195.645,195.79,195.645,195.765,443500000.0
2008-09-23 10:43:00,195.785,195.785,195.745,195.745,334200000.0
2008-09-23 10:44:00,195.76,195.775,195.69,195.735,177000000.0
2008-09-23 10:45:00,195.76,195.78,195.73,195.74,149200000.0
2008-09-23 10:46:00,195.73,195.82,195.725,195.81,183100000.0
2008-09-23 10:47:00,195.755,195.88,195.74,195.825,223999998.0
2008-09-23 10:48:00,195.83,195.88,195.8,195.88,161200000.0
2008-09-23 10:49:00,195.855,195.86,195.775,195.82,393000000.0
2008-09-23 10:50:00,195.82,195.895,195.82,195.885,102400000.0
2008-09-23 10:51:00,195.865,195.87,195.835,195.85,236400000.0
2008-09-23 10:52:00,195.84,195.885,195.835,195.84,259800000.0
2008-09-23 10:53:00,195.84,195.88,195.805,195.84,279000003.0
2008-09-23 10:54:00,195.84,195.84,195.815,195.84,430200000.0
2008-09-23 10:55:00,195.815,195.87,195.815,195.87,138600000.0
2008-09-23 10:56:00,195.87,195.87,195.81,195.81,81000000.0
2008-09-23 10:57:00,195.82,195.86,195.8,195.81,121200000.0
2008-09-23 10:58:00,195.81,195.84,195.785,195.84,456600000.0
2008-09-23 10:59:00,195.84,195.955,195.84,195.95,283200000.0
2008-09-23 11:00:00,195.94,195.94,195.745,195.775,681600000.0
2008-09-23 11:01:00,195.78,195.96,195.775,195.96,260600000.0
2008-09-23 11:02:00,195.96,195.96,195.895,195.915,121800000.0
2008-09-23 11:03:00,195.94,195.985,195.91,195.94,165600000.0
2008-09-23 11:04:00,195.955,195.99,195.92,195.98,282700000.0
2008-09-23 11:05:00,195.98,196.05,195.98,196.0,278700000.0
2008-09-23 11:06:00,195.99,196.0,195.98,195.985,646800000.0
2008-09-23 11:07:00,195.99,196.005,195.93,195.95,310800000.0
2008-09-23 11:08:00,195.95,195.985,195.87,195.87,222400000.0
2008-09-23 11:09:00,195.87,195.915,195.86,195.87,603300001.0
2008-09-23 11:10:00,195.87,195.88,195.76,195.76,576600005.0
2008-09-23 11:11:00,195.76,195.85,195.76,195.83,185400000.0
2008-09-23 11:12:00,195.84,195.86,195.75,195.76,558000000.0
2008-09-23 11:13:00,195.76,195.82,195.705,195.76,435800000.0
2008-09-23 11:14:00,195.76,195.83,195.76,195.77,305400000.0
2008-09-23 11:15:00,195.765,195.775,195.66,195.66,650400000.0
2008-09-23 11:16:00,195.685,195.75,195.645,195.69,355799998.0
2008-09-23 11:17:00,195.69,195.69,195.435,195.48,577600000.0
2008-09-23 11:18:00,195.48,195.685,195.475,195.49,559600002.0
2008-09-23 11:19:00,195.49,195.53,195.385,195.4,411600003.0
2008-09-23 11:20:00,195.4,195.485,195.285,195.41,675400001.0
2008-09-23 11:21:00,195.405,195.46,195.405,195.445,214800000.0
2008-09-23 11:22:00,195.44,195.6,195.44,195.55,309800000.0
2008-09-23 11:23:00,195.55,195.655,195.55,195.6,514900000.0
2008-09-23 11:24:00,195.6,195.6,195.56,195.57,1856400042.0
2008-09-23 11:25:00,195.57,195.665,195.56,195.61,730200005.0
2008-09-23 11:26:00,195.61,195.67,195.61,195.66,465000006.0
2008-09-23 11:27:00,195.635,195.785,195.635,195.765,301800000.0
2008-09-23 11:28:00,195.78,195.78,195.545,195.565,342600000.0
2008-09-23 11:29:00,195.57,195.59,195.51,195.57,250200000.0
2008-09-23 11:30:00,195.575,195.605,195.56,195.585,173400000.0
2008-09-23 11:31:00,195.59,195.695,195.59,195.68,254400000.0
2008-09-23 11:32:00,195.655,195.67,195.63,195.63,355800000.0
2008-09-23 11:33:00,195.63,195.64,195.545,195.595,302900000.0
2008-09-23 11:34:00,195.58,195.685,195.58,195.68,88600000.0
2008-09-23 11:35:00,195.675,195.705,195.64,195.705,205200000.0
2008-09-23 11:36:00,195.685,195.735,195.67,195.7,180600000.0
2008-09-23 11:37:00,195.71,195.845,195.71,195.795,205200000.0
2008-09-23 11:38:00,195.795,195.81,195.745,195.745,171600000.0
2008-09-23 11:39:00,195.75,195.75,195.665,195.685,394399999.0
2008-09-23 11:40:00,195.685,195.75,195.66,195.67,415300000.0
2008-09-23 11:41:00,195.67,195.86,195.67,195.84,470000000.0
2008-09-23 11:42:00,195.815,195.95,195.815,195.93,357000000.0
2008-09-23 11:43:00,195.93,195.975,195.92,195.93,598200000.0
2008-09-23 11:44:00,195.92,195.975,195.915,195.93,537000000.0
2008-09-23 11:45:00,195.94,195.955,195.835,195.87,604800000.0
2008-09-23 11:46:00,195.86,195.87,195.77,195.78,332400000.0
2008-09-23 11:47:00,195.785,195.865,195.765,195.79,220200000.0
2008-09-23 11:48:00,195.8,195.8,195.695,195.79,264000000.0
2008-09-23 11:49:00,195.735,195.765,195.71,195.72,369600000.0
2008-09-23 11:50:00,195.72,195.735,195.65,195.735,155600000.0
2008-09-23 11:51:00,195.725,195.765,195.695,195.76,130200000.0
2008-09-23 11:52:00,195.75,195.76,195.715,195.74,168599999.0
2008-09-23 11:53:00,195.745,195.86,195.71,195.86,331200000.0
2008-09-23 11:54:00,195.86,195.96,195.845,195.95,264000000.0
2008-09-23 11:55:00,195.965,196.005,195.85,195.905,509400000.0
2008-09-23 11:56:00,195.88,195.95,195.855,195.87,396600000.0
2008-09-23 11:57:00,195.88,195.955,195.875,195.93,409200000.0
2008-09-23 11:58:00,195.945,196.0,195.945,195.98,185600000.0
2008-09-23 11:59:00,195.99,196.1,195.97,195.995,394700000.0
2008-09-23 12:00:00,196.0,196.035,195.985,196.02,220800000.0
2008-09-23 12:01:00,196.03,196.2,196.03,196.11,359200000.0
2008-09-23 12:02:00,196.11,196.16,196.08,196.095,305400000.0
2008-09-23 12:03:00,196.09,196.16,196.085,196.155,296400000.0
2008-09-23 12:04:00,196.16,196.16,195.945,195.945,411000000.0
2008-09-23 12:05:00,195.945,196.025,195.925,196.025,317400000.0
2008-09-23 12:06:00,196.005,196.06,195.965,196.05,307800000.0
2008-09-23 12:07:00,196.05,196.105,196.015,196.06,256200000.0
2008-09-23 12:08:00,196.05,196.08,196.04,196.08,195000000.0
2008-09-23 12:09:00,196.055,196.22,196.055,196.21,343300000.0
2008-09-23 12:10:00,196.195,196.295,196.195,196.24,239200000.0
2008-09-23 12:11:00,196.24,196.28,196.17,196.195,436000000.0
2008-09-23 12:12:00,196.195,196.205,196.07,196.085,273000000.0
2008-09-23 12:13:00,196.1,196.13,196.05,196.055,262800000.0
2008-09-23 12:14:00,196.055,196.12,196.04,196.095,288000000.0
2008-09-23 12:15:00,196.1,196.105,196.055,196.07,239400000.0
2008-09-23 12:16:00,196.075,196.09,196.05,196.06,85800000.0
2008-09-23 12:17:00,196.06,196.11,196.05,196.09,245400000.0
2008-09-23 12:18:00,196.1,196.11,196.075,196.085,155400000.0
2008-09-23 12:19:00,196.09,196.13,196.06,196.1,234600000.0
2008-09-23 12:20:00,196.1,196.18,196.085,196.13,354200000.0
2008-09-23 12:21:00,196.13,196.165,196.12,196.165,65700000.0
2008-09-23 12:22:00,196.16,196.23,196.16,196.22,88000000.0
2008-09-23 12:23:00,196.22,196.29,196.215,196.29,298200000.0
2008-09-23 12:24:00,196.3,196.33,196.255,196.305,694800001.0
2008-09-23 12:25:00,196.3,196.375,196.27,196.375,338200000.0
2008-09-23 12:26:00,196.38,196.42,196.295,196.33,415800000.0
2008-09-23 12:27:00,196.305,196.31,196.25,196.25,299400004.0
2008-09-23 12:28:00,196.25,196.25,196.21,196.24,267000000.0
2008-09-23 12:29:00,196.21,196.25,196.155,196.16,677400005.0
2008-09-23 12:30:00,196.175,196.175,196.105,196.145,577700003.0
2008-09-23 12:31:00,196.15,196.185,196.125,196.135,847000001.0
2008-09-23 12:32:00,196.15,196.18,196.075,196.18,223200000.0
2008-09-23 12:33:00,196.185,196.225,196.16,196.17,190800000.0
2008-09-23 12:34:00,196.17,196.17,196.005,196.02,596000000.0
2008-09-23 12:35:00,196.02,196.095,195.975,196.03,324400000.0
2008-09-23 12:36:00,196.045,196.05,195.975,196.01,343200000.0
2008-09-23 12:37:00,196.01,196.025,195.97,195.995,480000000.0
2008-09-23 12:38:00,196.01,196.05,195.99,196.04,138000000.0
2008-09-23 12:39:00,196.045,196.075,195.98,196.01,167400000.0
2008-09-23 12:40:00,196.0,196.015,195.815,195.86,372600000.0
2008-09-23 12:41:00,195.86,195.955,195.85,195.93,121800000.0
2008-09-23 12:42:00,195.93,195.98,195.9,195.925,256200000.0
2008-09-23 12:43:00,195.93,195.945,195.87,195.88,379300000.0
2008-09-23 12:44:00,195.88,196.135,195.88,196.09,316800000.0
2008-09-23 12:45:00,196.1,196.175,196.015,196.02,330200000.0
2008-09-23 12:46:00,195.965,196.115,195.955,196.115,593400000.0
2008-09-23 12:47:00,196.13,196.13,195.91,195.92,417600000.0
2008-09-23 12:48:00,195.92,195.935,195.915,195.92,600000000.0
2008-09-23 12:49:00,195.92,195.965,195.915,195.92,532200000.0
2008-09-23 12:50:00,195.92,196.015,195.915,195.96,483600002.0
2008-09-23 12:51:00,195.96,195.985,195.865,195.87,342600000.0
2008-09-23 12:52:00,195.87,195.92,195.85,195.905,169800000.0
2008-09-23 12:53:00,195.9,195.97,195.9,195.95,214200000.0
2008-09-23 12:54:00,195.96,195.96,195.925,195.93,119200000.0
2008-09-23 12:55:00,195.93,195.985,195.915,195.93,151200000.0
2008-09-23 12:56:00,195.905,195.95,195.905,195.93,570000005.0
2008-09-23 12:57:00,195.93,195.985,195.92,195.975,126600000.0
2008-09-23 12:58:00,195.975,196.01,195.945,195.98,225000000.0
2008-09-23 12:59:00,195.985,196.02,195.96,195.985,247800000.0
2008-09-23 13:00:00,195.99,196.025,195.97,195.99,226200001.0
2008-09-23 13:01:00,196.0,196.02,195.99,196.01,119400000.0
2008-09-23 13:02:00,196.025,196.03,195.985,196.03,175500000.0
2008-09-23 13:03:00,196.005,196.045,195.995,196.02,170400000.0
2008-09-23 13:04:00,196.03,196.075,196.025,196.065,80400000.0
2008-09-23 13:05:00,196.07,196.11,196.06,196.105,73200000.0
2008-09-23 13:06:00,196.125,196.14,196.005,196.03,242000002.0
2008-09-23 13:07:00,196.02,196.02,195.935,195.97,219600000.0
2008-09-23 13:08:00,195.955,195.97,195.775,195.83,341099998.0
2008-09-23 13:09:00,195.805,195.87,195.795,195.83,139700000.0
2008-09-23 13:10:00,195.845,195.91,195.8,195.885,208600000.0
2008-09-23 13:11:00,195.88,195.96,195.86,195.95,230200000.0
2008-09-23 13:12:00,195.95,195.975,195.875,195.92,174000000.0
2008-09-23 13:13:00,195.92,195.96,195.92,195.95,73800000.0
2008-09-23 13:14:00,195.94,195.99,195.9,195.91,229200000.0
2008-09-23 13:15:00,195.91,196.0,195.91,196.0,305900000.0
2008-09-23 13:16:00,195.985,196.0,195.94,195.985,247000000.0
2008-09-23 13:17:00,195.96,195.99,195.925,195.96,261000000.0
2008-09-23 13:18:00,195.96,196.05,195.91,195.985,942900002.0
2008-09-23 13:19:00,195.995,196.025,195.92,195.975,531000000.0
2008-09-23 13:20:00,195.98,195.99,195.895,195.955,480600000.0
2008-09-23 13:21:00,195.97,195.975,195.915,195.975,261000000.0
2008-09-23 13:22:00,195.965,196.03,195.915,196.02,658600000.0
2008-09-23 13:23:00,196.02,196.04,195.89,195.945,330400000.0
2008-09-23 13:24:00,195.95,195.95,195.75,195.79,685600000.0
2008-09-23 13:25:00,195.8,195.94,195.785,195.915,393700000.0
2008-09-23 13:26:00,195.925,195.96,195.895,195.895,242200000.0
2008-09-23 13:27:00,195.9,195.91,195.805,195.81,218200000.0
2008-09-23 13:28:00,195.81,195.85,195.8,195.85,280200000.0
2008-09-23 13:29:00,195.85,195.95,195.85,195.93,127200000.0
2008-09-23 13:30:00,195.94,195.94,195.735,195.85,562500000.0
2008-09-23 13:31:00,195.85,195.85,195.735,195.81,303400001.0
2008-09-23 13:32:00,195.775,195.85,195.75,195.79,481200000.0
2008-09-23 13:33:00,195.79,195.79,195.7,195.75,997300000.0
2008-09-23 13:34:00,195.75,195.775,195.745,195.76,298800000.0
2008-09-23 13:35:00,195.76,195.81,195.73,195.735,367799998.0
2008-09-23 13:36:00,195.74,195.79,195.73,195.745,494100002.0
2008-09-23 13:37:00,195.765,195.81,195.765,195.77,184800000.0
2008-09-23 13:38:00,195.77,195.89,195.74,195.745,382400000.0
2008-09-23 13:39:00,195.76,195.83,195.75,195.8,331000001.0
2008-09-23 13:40:00,195.815,195.875,195.755,195.76,363000000.0
2008-09-23 13:41:00,195.745,195.77,195.72,195.73,454800000.0
2008-09-23 13:42:00,195.73,195.74,195.695,195.7,1637000019.0
2008-09-23 13:43:00,195.7,195.77,195.685,195.77,954100013.0
2008-09-23 13:44:00,195.775,195.81,195.735,195.78,539800001.0
2008-09-23 13:45:00,195.78,195.89,195.77,195.88,402099999.0
2008-09-23 13:46:00,195.88,195.88,195.805,195.84,387100000.0
2008-09-23 13:47:00,195.845,195.875,195.83,195.83,321500000.0
2008-09-23 13:48:00,195.83,195.83,195.7,195.755,990500000.0
2008-09-23 13:49:00,195.75,195.86,195.75,195.815,668799999.0
2008-09-23 13:50:00,195.815,195.94,195.81,195.94,259400001.0
2008-09-23 13:51:00,195.94,195.95,195.865,195.92,460200001.0
2008-09-23 13:52:00,195.92,195.955,195.845,195.85,266000000.0
2008-09-23 13:53:00,195.865,195.865,195.81,195.82,385600001.0
2008-09-23 13:54:00,195.82,195.88,195.81,195.85,190000000.0
2008-09-23 13:55:00,195.85,195.9,195.775,195.79,753800000.0
2008-09-23 13:56:00,195.79,195.87,195.78,195.86,338400000.0
2008-09-23 13:57:00,195.86,195.86,195.745,195.765,278100000.0
2008-09-23 13:58:00,195.76,195.805,195.755,195.77,361599999.0
2008-09-23 13:59:00,195.76,195.85,195.76,195.82,170300000.0
2008-09-23 14:00:00,195.83,195.9,195.79,195.825,552299992.0
2008-09-23 14:01:00,195.815,195.865,195.81,195.815,487800000.0
2008-09-23 14:02:00,195.805,195.81,195.71,195.725,297600000.0
2008-09-23 14:03:00,195.725,195.775,195.7,195.74,498000000.0
2008-09-23 14:04:00,195.74,195.775,195.7,195.74,576400001.0
2008-09-23 14:05:00,195.74,195.74,195.595,195.68,809200000.0
2008-09-23 14:06:00,195.68,195.68,195.53,195.55,336600000.0
2008-09-23 14:07:00,195.56,195.56,195.49,195.52,341400001.0
2008-09-23 14:08:00,195.52,195.64,195.515,195.62,329800000.0
2008-09-23 14:09:00,195.62,195.715,195.545,195.59,328200000.0
2008-09-23 14:10:00,195.6,195.73,195.59,195.72,265600000.0
2008-09-23 14:11:00,195.685,195.75,195.68,195.72,175800000.0
2008-09-23 14:12:00,195.72,195.79,195.56,195.56,429400000.0
2008-09-23 14:13:00,195.58,195.58,195.495,195.5,295800000.0
2008-09-23 14:14:00,195.5,195.5,195.415,195.47,670600000.0
2008-09-23 14:15:00,195.47,195.555,195.435,195.465,1236699999.0
2008-09-23 14:16:00,195.47,195.53,195.385,195.4,463000000.0
2008-09-23 14:17:00,195.4,195.605,195.4,195.57,442000000.0
2008-09-23 14:18:00,195.57,195.67,195.56,195.63,1397900003.0
2008-09-23 14:19:00,195.63,195.66,195.48,195.495,593000001.0
2008-09-23 14:20:00,195.51,195.575,195.46,195.485,1170000000.0
2008-09-23 14:21:00,195.49,195.51,195.445,195.46,448400000.0
2008-09-23 14:22:00,195.46,195.61,195.46,195.56,526500000.0
2008-09-23 14:23:00,195.565,195.66,195.505,195.63,465800000.0
2008-09-23 14:24:00,195.63,195.69,195.63,195.66,306200000.0
2008-09-23 14:25:00,195.67,195.75,195.67,195.74,201600000.0
2008-09-23 14:26:00,195.715,195.72,195.63,195.65,198000000.0
2008-09-23 14:27:00,195.65,195.68,195.57,195.58,192600000.0
2008-09-23 14:28:00,195.57,195.595,195.55,195.57,201600000.0
2008-09-23 14:29:00,195.57,195.585,195.505,195.585,184600000.0
2008-09-23 14:30:00,195.605,195.655,195.575,195.63,435000000.0
2008-09-23 14:31:00,195.605,195.61,195.475,195.48,217000000.0
2008-09-23 14:32:00,195.48,195.48,195.395,195.45,245400000.0
2008-09-23 14:33:00,195.46,195.47,195.4,195.4,254100000.0
2008-09-23 14:34:00,195.4,195.56,195.4,195.55,333200000.0
2008-09-23 14:35:00,195.55,195.595,195.535,195.555,278400000.0
2008-09-23 14:36:00,195.555,195.61,195.51,195.51,349500000.0
2008-09-23 14:37:00,195.515,195.65,195.51,195.65,268000000.0
2008-09-23 14:38:00,195.655,195.69,195.61,195.67,420000000.0
2008-09-23 14:39:00,195.66,195.71,195.655,195.71,280900000.0
2008-09-23 14:40:00,195.7,195.74,195.665,195.69,381800000.0
2008-09-23 14:41:00,195.69,195.725,195.65,195.65,355800000.0
2008-09-23 14:42:00,195.65,195.76,195.63,195.72,463600000.0
2008-09-23 14:43:00,195.695,195.74,195.67,195.67,439000000.0
2008-09-23 14:44:00,195.66,195.75,195.595,195.64,517800000.0
2008-09-23 14:45:00,195.64,195.73,195.61,195.71,277800000.0
2008-09-23 14:46:00,195.71,195.72,195.635,195.67,243600000.0
2008-09-23 14:47:00,195.68,195.705,195.65,195.66,234000000.0
2008-09-23 14:48:00,195.66,195.66,195.48,195.62,361200000.0
2008-09-23 14:49:00,195.615,195.625,195.57,195.6,297000000.0
2008-09-23 14:50:00,195.6,195.64,195.57,195.59,171000000.0
2008-09-23 14:51:00,195.585,195.65,195.56,195.61,262600000.0
2008-09-23 14:52:00,195.62,195.635,195.52,195.525,433000000.0
2008-09-23 14:53:00,195.515,195.575,195.51,195.55,347400000.0
2008-09-23 14:54:00,195.55,195.56,195.515,195.52,243200000.0
2008-09-23 14:55:00,195.52,195.53,195.52,195.52,62600000.0
2008-09-23 14:56:00,195.52,195.52,195.455,195.485,102000000.0
2008-09-23 14:57:00,195.48,195.55,195.45,195.52,246000000.0
2008-09-23 14:58:00,195.52,195.545,195.48,195.505,282400000.0
2008-09-23 14:59:00,195.505,195.56,195.49,195.54,179600000.0
2008-09-23 15:00:00,195.545,195.7,195.485,195.67,394200000.0
2008-09-23 15:01:00,195.67,195.68,195.55,195.67,368800000.0
2008-09-23 15:02:00,195.67,195.695,195.63,195.66,431400000.0
2008-09-23 15:03:00,195.65,195.65,195.59,195.6,362400000.0
2008-09-23 15:04:00,195.585,195.66,195.54,195.545,412200000.0
2008-09-23 15:05:00,195.55,195.63,195.55,195.61,472600000.0
2008-09-23 15:06:00,195.61,195.7,195.58,195.69,385000000.0
2008-09-23 15:07:00,195.69,195.77,195.67,195.745,370200000.0
2008-09-23 15:08:00,195.74,195.825,195.7,195.81,301200000.0
2008-09-23 15:09:00,195.81,195.81,195.725,195.77,455800000.0
2008-09-23 15:10:00,195.77,195.835,195.77,195.8,381000000.0
2008-09-23 15:11:00,195.8,195.86,195.79,195.805,443600000.0
2008-09-23 15:12:00,195.8,195.81,195.71,195.71,277800000.0
2008-09-23 15:13:00,195.72,195.72,195.53,195.57,423000000.0
2008-09-23 15:14:00,195.57,195.6,195.45,195.46,540400000.0
2008-09-23 15:15:00,195.46,195.57,195.455,195.56,647499999.0
2008-09-23 15:16:00,195.57,195.59,195.48,195.51,502200001.0
2008-09-23 15:17:00,195.495,195.615,195.485,195.6,346800000.0
2008-09-23 15:18:00,195.6,195.755,195.585,195.75,289200000.0
2008-09-23 15:19:00,195.765,195.785,195.545,195.625,316600000.0
2008-09-23 15:20:00,195.625,195.775,195.595,195.74,339600000.0
2008-09-23 15:21:00,195.74,195.86,195.685,195.82,752700001.0
2008-09-23 15:22:00,195.82,195.86,195.815,195.83,933000001.0
2008-09-23 15:23:00,195.83,195.83,195.75,195.815,532500000.0
2008-09-23 15:24:00,195.815,195.815,195.63,195.7,489400000.0
2008-09-23 15:25:00,195.72,195.785,195.68,195.74,448700000.0
2008-09-23 15:26:00,195.745,195.835,195.715,195.82,420700000.0
2008-09-23 15:27:00,195.81,195.825,195.705,195.73,510800000.0
2008-09-23 15:28:00,195.72,195.805,195.68,195.78,575000000.0
2008-09-23 15:29:00,195.77,195.79,195.695,195.765,499800000.0
2008-09-23 15:30:00,195.765,195.9,195.765,195.83,593400000.0
2008-09-23 15:31:00,195.835,195.91,195.81,195.885,344000000.0
2008-09-23 15:32:00,195.885,195.905,195.83,195.86,423400000.0
2008-09-23 15:33:00,195.86,195.91,195.79,195.82,387400000.0
2008-09-23 15:34:00,195.82,195.835,195.74,195.775,425800000.0
2008-09-23 15:35:00,195.77,195.805,195.675,195.74,503800000.0
2008-09-23 15:36:00,195.73,195.87,195.73,195.85,349600000.0
2008-09-23 15:37:00,195.85,195.91,195.85,195.85,280800000.0
2008-09-23 15:38:00,195.85,195.88,195.82,195.82,295800000.0
2008-09-23 15:39:00,195.82,195.84,195.685,195.73,289800000.0
2008-09-23 15:40:00,195.705,195.82,195.7,195.755,319800000.0
2008-09-23 15:41:00,195.77,195.8,195.7,195.75,354000000.0
2008-09-23 15:42:00,195.75,195.83,195.74,195.81,331600000.0
2008-09-23 15:43:00,195.81,196.015,195.81,195.87,435500000.0
2008-09-23 15:44:00,195.87,195.92,195.81,195.91,355200000.0
2008-09-23 15:45:00,195.91,195.94,195.8,195.905,405200000.0
2008-09-23 15:46:00,195.91,196.08,195.88,196.05,530700000.0
2008-09-23 15:47:00,196.05,196.16,196.025,196.1,499000000.0
2008-09-23 15:48:00,196.1,196.19,196.07,196.165,460100000.0
2008-09-23 15:49:00,196.17,196.27,196.11,196.27,427500000.0
2008-09-23 15:50:00,196.245,196.34,196.225,196.31,362800000.0
2008-09-23 15:51:00,196.325,196.345,196.28,196.29,1002400000.0
2008-09-23 15:52:00,196.29,196.32,196.195,196.2,709400000.0
2008-09-23 15:53:00,196.19,196.2,196.1,196.11,438200000.0
2008-09-23 15:54:00,196.11,196.11,196.025,196.08,490000000.0
2008-09-23 15:55:00,196.065,196.14,196.065,196.12,390600000.0
2008-09-23 15:56:00,196.115,196.22,196.07,196.155,492600000.0
2008-09-23 15:57:00,196.155,196.155,196.04,196.09,362800000.0
2008-09-23 15:58:00,196.085,196.09,195.975,196.04,273600000.0
2008-09-23 15:59:00,196.04,196.045,195.9,195.96,475000000.0
2008-09-23 16:00:00,195.95,196.02,195.905,195.98,450200001.0
2008-09-23 16:01:00,195.98,195.98,195.865,195.91,577400000.0
2008-09-23 16:02:00,195.91,195.98,195.84,195.865,514200000.0
2008-09-23 16:03:00,195.87,195.88,195.795,195.805,408000000.0
2008-09-23 16:04:00,195.805,195.915,195.775,195.915,321600000.0
2008-09-23 16:05:00,195.92,196.035,195.92,196.035,327000000.0
2008-09-23 16:06:00,196.0,196.05,195.975,196.0,199600000.0
2008-09-23 16:07:00,195.975,196.005,195.905,195.93,296600000.0
2008-09-23 16:08:00,195.93,196.04,195.925,196.04,229800000.0
2008-09-23 16:09:00,196.04,196.04,195.85,195.85,301800000.0
2008-09-23 16:10:00,195.85,195.865,195.765,195.79,520800000.0
2008-09-23 16:11:00,195.79,195.925,195.78,195.9,370800000.0
2008-09-23 16:12:00,195.9,195.925,195.775,195.88,874800000.0
2008-09-23 16:13:00,195.86,195.89,195.775,195.88,381600000.0
2008-09-23 16:14:00,195.895,195.94,195.84,195.9,439000000.0
2008-09-23 16:15:00,195.875,195.9,195.765,195.8,445200000.0
2008-09-23 16:16:00,195.8,195.86,195.77,195.85,311800000.0
2008-09-23 16:17:00,195.85,195.88,195.725,195.78,381800000.0
2008-09-23 16:18:00,195.785,195.87,195.76,195.83,586800000.0
2008-09-23 16:19:00,195.83,195.845,195.795,195.84,507300000.0
2008-09-23 16:20:00,195.83,195.885,195.795,195.82,413200000.0
2008-09-23 16:21:00,195.82,195.95,195.82,195.93,514600000.0
2008-09-23 16:22:00,195.93,195.96,195.91,195.96,358700000.0
2008-09-23 16:23:00,195.975,196.03,195.925,195.96,619500000.0
2008-09-23 16:24:00,195.96,196.005,195.925,195.945,505200000.0
2008-09-23 16:25:00,195.94,196.07,195.94,196.01,376000000.0
2008-09-23 16:26:00,196.01,196.14,196.01,196.115,345400000.0
2008-09-23 16:27:00,196.12,196.245,196.045,196.045,718999998.0
2008-09-23 16:28:00,196.05,196.12,196.015,196.085,442900000.0
2008-09-23 16:29:00,196.115,196.14,196.04,196.14,387000000.0
2008-09-23 16:30:00,196.14,196.29,196.045,196.255,470100000.0
2008-09-23 16:31:00,196.27,196.27,196.095,196.2,346800000.0
2008-09-23 16:32:00,196.19,196.22,196.165,196.18,418800000.0
2008-09-23 16:33:00,196.18,196.26,196.17,196.215,418800000.0
2008-09-23 16:34:00,196.215,196.23,196.145,196.205,1239400000.0
2008-09-23 16:35:00,196.195,196.22,195.99,196.135,526000000.0
2008-09-23 16:36:00,196.135,196.16,196.035,196.075,794200000.0
2008-09-23 16:37:00,196.085,196.25,196.07,196.25,611900000.0
2008-09-23 16:38:00,196.25,196.27,196.07,196.12,547000000.0
2008-09-23 16:39:00,196.135,196.15,196.03,196.05,487800000.0
2008-09-23 16:40:00,196.05,196.105,196.045,196.1,255400000.0
2008-09-23 16:41:00,196.1,196.1,196.05,196.06,693600001.0
2008-09-23 16:42:00,196.05,196.07,196.005,196.03,619400003.0
2008-09-23 16:43:00,196.045,196.065,195.985,195.99,680400000.0
2008-09-23 16:44:00,195.99,196.0,195.91,195.955,456200000.0
2008-09-23 16:45:00,195.965,196.0,195.905,195.94,652800000.0
2008-09-23 16:46:00,195.94,195.95,195.86,195.92,559200000.0
2008-09-23 16:47:00,195.91,196.005,195.91,195.93,778000000.0
2008-09-23 16:48:00,195.93,195.96,195.83,195.86,475200001.0
2008-09-23 16:49:00,195.86,195.965,195.86,195.96,297600000.0
2008-09-23 16:50:00,195.96,195.99,195.865,195.865,361000000.0
2008-09-23 16:51:00,195.86,195.86,195.82,195.86,128500000.0
2008-09-23 16:52:00,195.86,195.88,195.82,195.85,144000000.0
2008-09-23 16:53:00,195.86,195.93,195.86,195.9,262900000.0
2008-09-23 16:54:00,195.895,195.96,195.89,195.96,564799998.0
2008-09-23 16:55:00,195.96,196.13,195.94,196.055,328800000.0
2008-09-23 16:56:00,196.06,196.18,196.06,196.15,586600000.0
2008-09-23 16:57:00,196.15,196.195,196.09,196.14,412400000.0
2008-09-23 16:58:00,196.14,196.15,196.035,196.05,633600000.0
2008-09-23 16:59:00,196.05,196.12,196.025,196.1,1141400000.0
2008-09-23 17:00:00,196.1,196.145,196.045,196.05,835000000.0
2008-09-23 17:01:00,196.05,196.16,196.05,196.135,517800000.0
2008-09-23 17:02:00,196.13,196.165,196.09,196.125,273600000.0
2008-09-23 17:03:00,196.13,196.25,196.11,196.11,447600000.0
2008-09-23 17:04:00,196.11,196.17,196.02,196.05,500800003.0
2008-09-23 17:05:00,196.05,196.07,195.905,195.96,422400000.0
2008-09-23 17:06:00,195.97,196.0,195.91,195.935,373400000.0
2008-09-23 17:07:00,195.94,196.02,195.895,195.995,294600000.0
2008-09-23 17:08:00,196.0,196.19,195.975,196.05,448200000.0
2008-09-23 17:09:00,196.06,196.165,196.02,196.125,447700000.0
2008-09-23 17:10:00,196.13,196.13,196.085,196.1,139200000.0
2008-09-23 17:11:00,196.09,196.09,195.87,196.04,420000000.0
2008-09-23 17:12:00,196.015,196.15,195.97,196.13,311000000.0
2008-09-23 17:13:00,196.12,196.175,196.075,196.16,332200000.0
2008-09-23 17:14:00,196.155,196.53,196.155,196.515,465200000.0
2008-09-23 17:15:00,196.48,196.515,196.375,196.43,502600000.0
2008-09-23 17:16:00,196.44,196.495,196.36,196.36,417200000.0
2008-09-23 17:17:00,196.355,196.37,196.16,196.195,437800000.0
2008-09-23 17:18:00,196.195,196.26,196.15,196.225,394400000.0
2008-09-23 17:19:00,196.23,196.265,196.215,196.23,554800000.0
2008-09-23 17:20:00,196.23,196.23,196.16,196.22,549400000.0
2008-09-23 17:21:00,196.22,196.31,196.215,196.305,439200000.0
2008-09-23 17:22:00,196.285,196.29,196.235,196.26,309000000.0
2008-09-23 17:23:00,196.26,196.31,196.225,196.235,290500000.0
2008-09-23 17:24:00,196.25,196.28,196.13,196.14,497900000.0
2008-09-23 17:25:00,196.085,196.14,196.02,196.055,436800000.0
2008-09-23 17:26:00,196.065,196.23,196.065,196.23,363600000.0
2008-09-23 17:27:00,196.22,196.23,195.985,195.99,494400000.0
2008-09-23 17:28:00,195.99,196.055,195.95,196.03,354000000.0
2008-09-23 17:29:00,196.03,196.12,196.005,196.08,460200000.0
2008-09-23 17:30:00,196.08,196.17,196.035,196.105,401100000.0
2008-09-23 17:31:00,196.1,196.115,196.015,196.02,762000000.0
2008-09-23 17:32:00,196.02,196.11,195.96,196.04,460200000.0
2008-09-23 17:33:00,196.04,196.07,195.985,196.065,547200000.0
2008-09-23 17:34:00,196.07,196.13,196.045,196.08,228600000.0
2008-09-23 17:35:00,196.085,196.09,196.03,196.03,279600000.0
2008-09-23 17:36:00,196.02,196.14,196.02,196.05,306600000.0
2008-09-23 17:37:00,196.045,196.11,196.01,196.035,150000000.0
2008-09-23 17:38:00,196.035,196.115,196.01,196.095,456000000.0
2008-09-23 17:39:00,196.095,196.225,196.095,196.21,220800000.0
2008-09-23 17:40:00,196.2,196.205,196.1,196.115,222000000.0
2008-09-23 17:41:00,196.125,196.22,196.125,196.22,234600000.0
2008-09-23 17:42:00,196.22,196.24,196.155,196.175,225000000.0
2008-09-23 17:43:00,196.175,196.195,196.13,196.175,145200000.0
2008-09-23 17:44:00,196.18,196.19,196.075,196.11,585600001.0
2008-09-23 17:45:00,196.11,196.12,196.075,196.08,526200001.0
2008-09-23 17:46:00,196.08,196.11,196.065,196.08,555600003.0
2008-09-23 17:47:00,196.08,196.155,196.08,196.125,483600003.0
2008-09-23 17:48:00,196.12,196.23,196.11,196.215,313200001.0
2008-09-23 17:49:00,196.18,196.225,196.18,196.205,414600000.0
2008-09-23 17:50:00,196.195,196.29,196.145,196.2,427200000.0
2008-09-23 17:51:00,196.22,196.34,196.19,196.315,438200000.0
2008-09-23 17:52:00,196.3,196.385,196.3,196.37,314400000.0
2008-09-23 17:53:00,196.39,196.505,196.39,196.5,252400000.0
2008-09-23 17:54:00,196.5,196.51,196.345,196.345,292000000.0
2008-09-23 17:55:00,196.34,196.41,196.34,196.355,670799996.0
2008-09-23 17:56:00,196.355,196.55,196.355,196.5,360000000.0
2008-09-23 17:57:00,196.5,196.5,196.39,196.41,310400000.0
2008-09-23 17:58:00,196.415,196.435,196.25,196.25,434600000.0
2008-09-23 17:59:00,196.25,196.25,196.13,196.15,234200000.0
2008-09-23 18:00:00,196.15,196.27,196.145,196.26,245400000.0
2008-09-23 18:01:00,196.23,196.24,196.165,196.22,331600000.0
2008-09-23 18:02:00,196.22,196.24,196.175,196.18,170200000.0
2008-09-23 18:03:00,196.18,196.24,196.16,196.2,136600000.0
2008-09-23 18:04:00,196.2,196.305,196.19,196.24,271800000.0
2008-09-23 18:05:00,196.25,196.315,196.25,196.28,215400000.0
2008-09-23 18:06:00,196.285,196.3,196.26,196.27,153000000.0
2008-09-23 18:07:00,196.285,196.45,196.265,196.44,228000000.0
2008-09-23 18:08:00,196.435,196.455,196.345,196.365,249000000.0
2008-09-23 18:09:00,196.365,196.46,196.355,196.46,174600000.0
2008-09-23 18:10:00,196.46,196.505,196.405,196.505,247200000.0
2008-09-23 18:11:00,196.515,196.585,196.5,196.565,365400000.0
2008-09-23 18:12:00,196.565,196.59,196.48,196.48,296200000.0
2008-09-23 18:13:00,196.48,196.485,196.345,196.345,176400000.0
2008-09-23 18:14:00,196.35,196.415,196.34,196.36,247200000.0
2008-09-23 18:15:00,196.37,196.38,196.27,196.31,272400000.0
2008-09-23 18:16:00,196.31,196.4,196.31,196.355,168600000.0
2008-09-23 18:17:00,196.36,196.4,196.34,196.37,303000003.0
2008-09-23 18:18:00,196.37,196.405,196.23,196.27,180800000.0
2008-09-23 18:19:00,196.24,196.27,196.21,196.225,252400000.0
2008-09-23 18:20:00,196.205,196.29,196.205,196.28,155400001.0
2008-09-23 18:21:00,196.295,196.31,196.225,196.27,155400000.0
2008-09-23 18:22:00,196.27,196.27,196.17,196.195,225600000.0
2008-09-23 18:23:00,196.195,196.24,196.19,196.195,72000000.0
2008-09-23 18:24:00,196.19,196.235,196.19,196.22,61200001.0
2008-09-23 18:25:00,196.23,196.265,196.215,196.265,119400000.0
2008-09-23 18:26:00,196.27,196.295,196.175,196.175,241000000.0
2008-09-23 18:27:00,196.2,196.25,196.195,196.21,184200000.0
2008-09-23 18:28:00,196.21,196.24,196.175,196.215,360200001.0
2008-09-23 18:29:00,196.22,196.23,196.085,196.21,209800000.0
2008-09-23 18:30:00,196.2,196.23,196.14,196.16,192600000.0
2008-09-23 18:31:00,196.17,196.205,196.14,196.205,106800000.0
2008-09-23 18:32:00,196.2,196.23,196.195,196.205,163200000.0
2008-09-23 18:33:00,196.21,196.215,196.16,196.215,76200000.0
2008-09-23 18:34:00,196.22,196.22,196.185,196.205,167400000.0
2008-09-23 18:35:00,196.21,196.265,196.185,196.2,121800000.0
2008-09-23 18:36:00,196.2,196.22,196.025,196.025,199800000.0
2008-09-23 18:37:00,196.01,196.17,195.945,196.1,441800000.0
2008-09-23 18:38:00,196.1,196.1,195.99,196.04,312600000.0
2008-09-23 18:39:00,196.1,196.18,196.1,196.15,106800000.0
2008-09-23 18:40:00,196.125,196.135,196.11,196.12,286600000.0
2008-09-23 18:41:00,196.12,196.12,196.045,196.05,147000000.0
2008-09-23 18:42:00,196.05,196.05,195.93,195.98,138600000.0
2008-09-23 18:43:00,195.97,196.04,195.935,195.935,329400000.0
2008-09-23 18:44:00,195.94,196.075,195.94,196.075,297600000.0
2008-09-23 18:45:00,196.08,196.09,195.985,196.0,124200000.0
2008-09-23 18:46:00,195.995,196.06,195.975,196.005,181200000.0
2008-09-23 18:47:00,196.005,196.095,196.005,196.09,148800000.0
2008-09-23 18:48:00,196.09,196.175,196.09,196.14,119600000.0
2008-09-23 18:49:00,196.14,196.21,196.105,196.21,232800000.0
2008-09-23 18:50:00,196.21,196.33,196.21,196.33,216000000.0
2008-09-23 18:51:00,196.335,196.34,196.215,196.215,159600000.0
2008-09-23 18:52:00,196.235,196.28,196.22,196.26,218800000.0
2008-09-23 18:53:00,196.26,196.26,196.095,196.16,252600000.0
2008-09-23 18:54:00,196.16,196.18,196.07,196.17,302800000.0
2008-09-23 18:55:00,196.17,196.28,196.145,196.25,282600000.0
2008-09-23 18:56:00,196.235,196.335,196.23,196.29,298800000.0
2008-09-23 18:57:00,196.3,196.34,196.28,196.33,173800000.0
2008-09-23 18:58:00,196.32,196.33,196.28,196.32,123000000.0
2008-09-23 18:59:00,196.33,196.34,196.23,196.29,488600000.0
2008-09-23 19:00:00,196.29,196.29,196.03,196.03,444599999.0
2008-09-23 19:01:00,196.04,196.08,196.015,196.06,187800000.0
2008-09-23 19:02:00,196.05,196.065,195.85,195.86,256600000.0
2008-09-23 19:03:00,195.86,195.98,195.86,195.86,369600000.0
2008-09-23 19:04:00,195.885,195.995,195.76,195.76,300200000.0
2008-09-23 19:05:00,195.78,195.9,195.765,195.885,286800000.0
2008-09-23 19:06:00,195.87,195.87,195.735,195.75,330400000.0
2008-09-23 19:07:00,195.735,195.76,195.6,195.635,352200000.0
2008-09-23 19:08:00,195.665,195.71,195.64,195.64,220200000.0
2008-09-23 19:09:00,195.655,195.755,195.645,195.735,296100000.0
2008-09-23 19:10:00,195.73,195.875,195.72,195.84,226800000.0
2008-09-23 19:11:00,195.84,195.86,195.73,195.755,252600000.0
2008-09-23 19:12:00,195.755,195.755,195.58,195.6,447600000.0
2008-09-23 19:13:00,195.615,195.845,195.61,195.805,231400000.0
2008-09-23 19:14:00,195.82,195.86,195.74,195.85,429600000.0
2008-09-23 19:15:00,195.85,195.85,195.705,195.81,254800000.0
2008-09-23 19:16:00,195.81,195.885,195.79,195.885,153900000.0
2008-09-23 19:17:00,195.88,195.94,195.86,195.865,224400000.0
2008-09-23 19:18:00,195.875,195.895,195.735,195.76,198400000.0
2008-09-23 19:19:00,195.785,195.79,195.665,195.67,128800000.0
2008-09-23 19:20:00,195.68,195.71,195.625,195.7,269200000.0
2008-09-23 19:21:00,195.7,195.75,195.565,195.66,570800000.0
2008-09-23 19:22:00,195.67,195.67,195.625,195.63,342400000.0
2008-09-23 19:23:00,195.63,195.735,195.63,195.72,256200000.0
2008-09-23 19:24:00,195.73,195.78,195.7,195.78,104400000.0
2008-09-23 19:25:00,195.77,195.81,195.705,195.805,281800000.0
2008-09-23 19:26:00,195.805,195.84,195.785,195.8,427600000.0
2008-09-23 19:27:00,195.8,195.93,195.79,195.79,532200003.0
2008-09-23 19:28:00,195.79,195.865,195.755,195.77,332200000.0
2008-09-23 19:29:00,195.77,195.775,195.685,195.71,167800001.0
2008-09-23 19:30:00,195.71,195.71,195.68,195.685,270800000.0
2008-09-23 19:31:00,195.68,195.765,195.625,195.63,473400000.0
2008-09-23 19:32:00,195.63,195.655,195.55,195.55,349800000.0
2008-09-23 19:33:00,195.55,195.615,195.55,195.55,403100000.0
2008-09-23 19:34:00,195.55,195.57,195.55,195.55,471200000.0
2008-09-23 19:35:00,195.55,195.62,195.55,195.56,621750000.0
2008-09-23 19:36:00,195.575,195.61,195.55,195.55,234274000.0
2008-09-23 19:37:00,195.55,195.605,195.55,195.6,189450000.0
2008-09-23 19:38:00,195.625,195.77,195.62,195.725,318000000.0
2008-09-23 19:39:00,195.74,195.8,195.69,195.715,223200000.0
2008-09-23 19:40:00,195.74,195.76,195.735,195.735,55200000.0
2008-09-23 19:41:00,195.74,195.745,195.62,195.65,168600000.0
2008-09-23 19:42:00,195.655,195.69,195.595,195.625,96000000.0
2008-09-23 19:43:00,195.63,195.63,195.55,195.575,108650000.0
2008-09-23 19:44:00,195.58,195.595,195.55,195.58,205150000.0
2008-09-23 19:45:00,195.57,195.66,195.56,195.645,295800000.0
2008-09-23 19:46:00,195.665,195.695,195.565,195.58,229600000.0
2008-09-23 19:47:00,195.57,195.61,195.55,195.55,420650000.0
2008-09-23 19:48:00,195.55,195.55,195.405,195.47,138750000.0
2008-09-23 19:49:00,195.445,195.505,195.445,195.47,332200000.0
2008-09-23 19:50:00,195.445,195.55,195.445,195.55,280800000.0
2008-09-23 19:51:00,195.545,195.56,195.485,195.515,469200000.0
2008-09-23 19:52:00,195.525,195.595,195.505,195.53,363200000.0
2008-09-23 19:53:00,195.53,195.6,195.51,195.56,334600000.0
2008-09-23 19:54:00,195.56,195.655,195.555,195.63,346000000.0
2008-09-23 19:55:00,195.63,195.66,195.61,195.61,947500004.0
2008-09-23 19:56:00,195.61,195.705,195.61,195.66,609600000.0
2008-09-23 19:57:00,195.66,195.695,195.66,195.695,476800000.0
2008-09-23 19:58:00,195.705,195.755,195.69,195.705,664000000.0
2008-09-23 19:59:00,195.705,195.82,195.705,195.77,600299999.0
2008-09-23 20:00:00,195.77,195.8,195.715,195.79,367800000.0
2008-09-23 20:01:00,195.8,195.83,195.75,195.815,349800000.0
2008-09-23 20:02:00,195.815,195.87,195.755,195.845,355800000.0
2008-09-23 20:03:00,195.85,195.88,195.79,195.86,306200000.0
2008-09-23 20:04:00,195.855,195.87,195.8,195.8,257400000.0
2008-09-23 20:05:00,195.8,195.96,195.8,195.94,199800000.0
2008-09-23 20:06:00,195.935,196.04,195.875,195.89,407200000.0
2008-09-23 20:07:00,195.89,195.89,195.66,195.75,535600001.0
2008-09-23 20:08:00,195.76,196.005,195.755,196.005,327600000.0
2008-09-23 20:09:00,196.005,196.1,195.92,196.04,343200000.0
2008-09-23 20:10:00,196.03,196.08,195.9,196.04,261800000.0
2008-09-23 20:11:00,196.04,196.065,195.925,196.06,407200000.0
2008-09-23 20:12:00,196.06,196.1,195.915,195.99,510400000.0
2008-09-23 20:13:00,196.005,196.025,195.86,195.865,249400000.0
2008-09-23 20:14:00,195.865,195.91,195.855,195.9,382400000.0
2008-09-23 20:15:00,195.9,195.915,195.68,195.7,468800000.0
2008-09-23 20:16:00,195.7,195.775,195.675,195.755,134400000.0
2008-09-23 20:17:00,195.77,195.77,195.665,195.705,496199997.0
2008-09-23 20:18:00,195.705,195.865,195.705,195.845,122200000.0
2008-09-23 20:19:00,195.83,195.86,195.815,195.82,213400000.0
2008-09-23 20:20:00,195.825,195.875,195.82,195.835,229600000.0
2008-09-23 20:21:00,195.82,195.855,195.815,195.845,87000000.0
2008-09-23 20:22:00,195.82,195.865,195.82,195.84,62400000.0
2008-09-23 20:23:00,195.84,195.84,195.675,195.725,366800000.0
2008-09-23 20:24:00,195.725,195.75,195.68,195.705,318400000.0
2008-09-23 20:25:00,195.7,195.72,195.665,195.72,123600000.0
2008-09-23 20:26:00,195.725,195.81,195.695,195.79,336600000.0
2008-09-23 20:27:00,195.805,195.83,195.76,195.78,228000000.0
2008-09-23 20:28:00,195.8,195.825,195.77,195.79,265200000.0
2008-09-23 20:29:00,195.795,195.815,195.69,195.785,241200000.0
2008-09-23 20:30:00,195.785,195.92,195.785,195.86,139800000.0
2008-09-23 20:31:00,195.87,195.915,195.83,195.88,133800000.0
2008-09-23 20:32:00,195.885,195.895,195.83,195.88,165600000.0
2008-09-23 20:33:00,195.88,195.88,195.775,195.815,583999998.0
2008-09-23 20:34:00,195.815,195.845,195.74,195.83,249199999.0
2008-09-23 20:35:00,195.825,195.89,195.805,195.88,153600000.0
2008-09-23 20:36:00,195.88,195.89,195.82,195.89,179400000.0
2008-09-23 20:37:00,195.89,195.89,195.79,195.8,357900000.0
2008-09-23 20:38:00,195.8,195.81,195.8,195.8,378000000.0
2008-09-23 20:39:00,195.8,195.8,195.725,195.77,403000000.0
2008-09-23 20:40:00,195.77,195.885,195.725,195.88,244200000.0
2008-09-23 20:41:00,195.88,195.88,195.84,195.84,655200000.0
2008-09-23 20:42:00,195.84,195.93,195.84,195.9,428600000.0
2008-09-23 20:43:00,195.9,195.9,195.8,195.8,142800000.0
2008-09-23 20:44:00,195.8,195.865,195.8,195.86,127200000.0
2008-09-23 20:45:00,195.855,195.855,195.705,195.79,187800002.0
2008-09-23 20:46:00,195.8,195.855,195.78,195.835,117000000.0
2008-09-23 20:47:00,195.835,195.895,195.83,195.86,195800000.0
2008-09-23 20:48:00,195.865,196.13,195.865,196.09,295600000.0
2008-09-23 20:49:00,196.095,196.115,196.07,196.09,451200000.0
2008-09-23 20:50:00,196.08,196.18,196.08,196.145,658200001.0
2008-09-23 20:51:00,196.135,196.145,196.09,196.11,688800005.0
2008-09-23 20:52:00,196.11,196.145,196.015,196.025,285400000.0
2008-09-23 20:53:00,196.035,196.07,196.005,196.025,118200000.0
2008-09-23 20:54:00,196.03,196.04,195.96,195.97,63000000.0
2008-09-23 20:55:00,195.96,195.96,195.9,195.925,223000000.0
2008-09-23 20:56:00,195.91,196.095,195.91,196.07,283200000.0
2008-09-23 20:57:00,196.065,196.14,196.02,196.14,346000000.0
2008-09-23 20:58:00,196.13,196.15,196.08,196.08,229600000.0
2008-09-23 20:59:00,196.08,196.08,195.905,195.935,264000000.0
2008-09-23 21:00:00,195.95,195.98,195.915,195.94,221800000.0
2008-09-23 21:01:00,195.94,196.0,195.94,195.97,322400000.0
2008-09-23 21:02:00,195.97,195.975,195.97,195.97,576000000.0
2008-09-23 21:03:00,195.97,196.015,195.97,195.995,480800003.0
2008-09-23 21:04:00,195.995,196.015,195.94,195.94,605199997.0
2008-09-23 21:05:00,195.94,196.005,195.94,195.98,1021800032.0
2008-09-23 21:06:00,195.985,196.055,195.98,196.045,234400001.0
2008-09-23 21:07:00,196.045,196.06,195.97,195.985,361200000.0
2008-09-23 21:08:00,196.0,196.0,195.98,195.98,232800000.0
2008-09-23 21:09:00,195.98,195.99,195.92,195.95,166800000.0
2008-09-23 21:10:00,195.95,196.01,195.945,196.0,105800000.0
2008-09-23 21:11:00,196.0,196.045,196.0,196.02,36600000.0
2008-09-23 21:12:00,196.025,196.05,196.01,196.015,40800000.0
2008-09-23 21:13:00,196.02,196.08,196.015,196.05,143800000.0
2008-09-23 21:14:00,196.04,196.075,196.03,196.05,122800000.0
2008-09-23 21:15:00,196.055,196.085,196.05,196.05,131400000.0
2008-09-23 21:16:00,196.06,196.215,196.05,196.195,278000000.0
2008-09-23 21:17:00,196.195,196.315,196.195,196.25,175800000.0
2008-09-23 21:18:00,196.25,196.33,196.245,196.325,114400000.0
2008-09-23 21:19:00,196.315,196.325,196.185,196.23,128000000.0
2008-09-23 21:20:00,196.245,196.27,196.195,196.225,116600000.0
2008-09-23 21:21:00,196.235,196.235,196.065,196.065,476800000.0
2008-09-23 21:22:00,196.075,196.075,195.96,195.98,193600000.0
2008-09-23 21:23:00,195.98,196.12,195.96,196.1,235200000.0
2008-09-23 21:24:00,196.1,196.115,195.965,195.965,107000000.0
2008-09-23 21:25:00,195.98,196.035,195.98,196.035,220400000.0
2008-09-23 21:26:00,196.03,196.045,195.985,196.015,196000000.0
2008-09-23 21:27:00,196.02,196.05,196.0,196.0,292800000.0
2008-09-23 21:28:00,196.0,196.03,195.945,195.95,458600000.0
2008-09-23 21:29:00,195.95,195.995,195.945,195.98,245800001.0
2008-09-23 21:30:00,195.975,196.035,195.915,195.98,255000000.0
2008-09-23 21:31:00,195.98,195.99,195.98,195.98,129600000.0
2008-09-23 21:32:00,195.98,195.98,195.85,195.96,320700000.0
2008-09-23 21:33:00,195.96,195.975,195.9,195.975,240000000.0
2008-09-23 21:34:00,195.97,196.03,195.96,196.02,204900000.0
2008-09-23 21:35:00,196.02,196.03,195.88,195.905,276800000.0
2008-09-23 21:36:00,195.9,195.91,195.855,195.86,418800000.0
2008-09-23 21:37:00,195.86,195.9,195.79,195.81,368500000.0
2008-09-23 21:38:00,195.82,195.84,195.795,195.8,92100000.0
2008-09-23 21:39:00,195.8,195.8,195.77,195.77,56200000.0
2008-09-23 21:40:00,195.76,195.83,195.685,195.815,220500000.0
2008-09-23 21:41:00,195.815,195.83,195.765,195.78,232700000.0
2008-09-23 21:42:00,195.78,195.785,195.72,195.73,112500000.0
2008-09-23 21:43:00,195.735,195.78,195.72,195.74,161500000.0
2008-09-23 21:44:00,195.735,195.735,195.665,195.68,643800000.0
2008-09-23 21:45:00,195.68,195.68,195.505,195.59,967800000.0
2008-09-23 21:46:00,195.59,195.615,195.545,195.545,191900000.0
2008-09-23 21:47:00,195.545,195.57,195.545,195.55,462600000.0
2008-09-23 21:48:00,195.555,195.585,195.55,195.575,135100000.0
2008-09-23 21:49:00,195.575,195.58,195.55,195.56,323500000.0
2008-09-23 21:50:00,195.56,195.61,195.555,195.61,178400000.0
2008-09-23 21:51:00,195.61,195.61,195.585,195.6,232200000.0
2008-09-23 21:52:00,195.6,195.65,195.6,195.65,122700000.0
2008-09-23 21:53:00,195.65,195.65,195.575,195.65,58900000.0
2008-09-23 21:54:00,195.65,195.665,195.605,195.65,161100000.0
2008-09-23 21:55:00,195.65,195.655,195.58,195.605,114700000.0
2008-09-23 21:56:00,195.61,195.64,195.58,195.605,128200000.0
2008-09-23 21:57:00,195.605,195.67,195.59,195.66,247700000.0
2008-09-23 21:58:00,195.65,195.69,195.65,195.655,49900000.0
2008-09-23 21:59:00,195.66,195.66,195.575,195.59,167700000.0
2008-09-23 22:00:00,195.585,195.585,195.54,195.565,45100000.0
2008-09-23 22:01:00,195.57,195.63,195.55,195.63,185500000.0
2008-09-23 22:02:00,195.635,195.635,195.52,195.54,132000000.0
2008-09-23 22:03:00,195.535,195.575,195.51,195.55,133200000.0
2008-09-23 22:04:00,195.55,195.625,195.55,195.6,131700000.0
2008-09-23 22:05:00,195.59,195.615,195.575,195.61,93300000.0
2008-09-23 22:06:00,195.61,195.635,195.605,195.605,104600000.0
2008-09-23 22:07:00,195.61,195.64,195.595,195.64,90200000.0
2008-09-23 22:08:00,195.645,195.68,195.63,195.68,47200000.0
2008-09-23 22:09:00,195.68,195.715,195.645,195.66,79800000.0
2008-09-23 22:10:00,195.67,195.675,195.62,195.63,168900000.0
2008-09-23 22:11:00,195.63,195.685,195.625,195.685,94200000.0
2008-09-23 22:12:00,195.665,195.745,195.65,195.735,156900000.0
2008-09-23 22:13:00,195.73,195.76,195.72,195.72,67100000.0
2008-09-23 22:14:00,195.72,195.72,195.695,195.7,98300000.0
2008-09-23 22:15:00,195.7,195.7,195.59,195.625,52400000.0
2008-09-23 22:16:00,195.645,195.645,195.61,195.645,47500000.0
2008-09-23 22:17:00,195.64,195.66,195.5,195.5,206800000.0
2008-09-23 22:18:00,195.5,195.52,195.495,195.505,151000000.0
2008-09-23 22:19:00,195.5,195.515,195.445,195.46,135700000.0
2008-09-23 22:20:00,195.46,195.47,195.45,195.47,54300000.0
2008-09-23 22:21:00,195.46,195.47,195.45,195.45,40300000.0
2008-09-23 22:22:00,195.45,195.45,195.44,195.44,117100000.0
2008-09-23 22:23:00,195.44,195.44,195.325,195.33,92300000.0
2008-09-23 22:24:00,195.33,195.33,195.29,195.305,46900000.0
2008-09-23 22:25:00,195.305,195.305,195.3,195.3,28000000.0
2008-09-23 22:26:00,195.3,195.32,195.295,195.3,83600000.0
2008-09-23 22:27:00,195.3,195.305,195.3,195.3,91200000.0
2008-09-23 22:28:00,195.3,195.3,195.25,195.25,35300000.0
2008-09-23 22:29:00,195.25,195.27,195.25,195.255,29700000.0
2008-09-23 22:30:00,195.25,195.32,195.25,195.31,41400000.0
2008-09-23 22:31:00,195.31,195.31,195.25,195.26,71950000.0
2008-09-23 22:32:00,195.27,195.345,195.255,195.34,85300000.0
2008-09-23 22:33:00,195.34,195.435,195.32,195.435,173700000.0
2008-09-23 22:34:00,195.435,195.455,195.4,195.415,77000000.0
2008-09-23 22:35:00,195.41,195.48,195.41,195.43,217100000.0
2008-09-23 22:36:00,195.43,195.475,195.37,195.425,106500000.0
2008-09-23 22:37:00,195.43,195.52,195.385,195.48,76000000.0
2008-09-23 22:38:00,195.48,195.485,195.385,195.47,161100000.0
2008-09-23 22:39:00,195.46,195.53,195.435,195.455,195100000.0
2008-09-23 22:40:00,195.45,195.495,195.37,195.44,247200000.0
2008-09-23 22:41:00,195.435,195.45,195.39,195.39,156100000.0
2008-09-23 22:42:00,195.39,195.43,195.39,195.4,189200000.0
2008-09-23 22:43:00,195.4,195.42,195.295,195.36,215900000.0
2008-09-23 22:44:00,195.355,195.385,195.345,195.385,140300000.0
2008-09-23 22:45:00,195.375,195.46,195.36,195.36,156100000.0
2008-09-23 22:46:00,195.36,195.36,195.265,195.295,213600000.0
2008-09-23 22:47:00,195.29,195.295,195.28,195.28,232100000.0
2008-09-23 22:48:00,195.28,195.295,195.28,195.28,378800000.0
2008-09-23 22:49:00,195.28,195.47,195.28,195.425,435200001.0
2008-09-23 22:50:00,195.425,195.43,195.425,195.425,66000000.0
2008-09-23 22:51:00,195.43,195.44,195.425,195.43,305200000.0
2008-09-23 22:52:00,195.47,195.51,195.435,195.495,70100000.0
2008-09-23 22:53:00,195.495,195.495,195.47,195.49,32000000.0
2008-09-23 22:54:00,195.49,195.49,195.42,195.445,127500000.0
2008-09-23 22:55:00,195.455,195.54,195.455,195.505,141400000.0
2008-09-23 22:56:00,195.51,195.54,195.51,195.52,225400000.0
2008-09-23 22:57:00,195.52,195.54,195.52,195.52,295199998.0
2008-09-23 22:58:00,195.52,195.53,195.475,195.495,613200000.0
2008-09-23 22:59:00,195.5,195.5,195.475,195.5,102000000.0
2008-09-23 23:00:00,195.5,195.5,195.26,195.31,116600000.0
2008-09-23 23:01:00,195.25,195.425,195.25,195.37,95770000.0
2008-09-23 23:02:00,195.37,195.38,195.37,195.37,121000000.0
2008-09-23 23:03:00,195.37,195.37,195.36,195.36,28800000.0
2008-09-23 23:04:00,195.36,195.37,195.36,195.37,40800000.0
2008-09-23 23:05:00,195.37,195.37,195.36,195.37,98400000.0
2008-09-23 23:06:00,195.329,195.331,195.292,195.322,48800000.0
2008-09-23 23:07:00,195.37,195.385,195.28,195.3,126400000.0
2008-09-23 23:08:00,195.3,195.33,195.265,195.275,30400000.0
2008-09-23 23:09:00,195.29,195.32,195.255,195.3,24800000.0
2008-09-23 23:10:00,195.3,195.32,195.25,195.26,18370000.0
2008-09-23 23:11:00,195.275,195.28,195.25,195.25,7620000.0
2008-09-23 23:12:00,195.26,195.26,195.25,195.25,7440000.0
2008-09-23 23:13:00,195.25,195.285,195.25,195.25,15730000.0
2008-09-23 23:14:00,195.26,195.27,195.25,195.26,6620000.0
2008-09-23 23:15:00,195.25,195.26,195.25,195.26,2500000.0
2008-09-23 23:16:00,195.275,195.315,195.255,195.27,21200000.0
2008-09-23 23:17:00,195.275,195.275,195.25,195.26,36990000.0
2008-09-23 23:18:00,195.25,195.26,195.25,195.25,11870000.0
2008-09-23 23:19:00,195.25,195.25,195.25,195.25,1000000.0
2008-09-23 23:20:00,195.25,195.25,195.25,195.25,250000.0
2008-09-23 23:21:00,195.25,195.28,195.25,195.28,50762000.0
2008-09-23 23:22:00,195.28,195.305,195.27,195.305,35600000.0
2008-09-23 23:23:00,195.3,195.31,195.28,195.28,47700000.0
2008-09-23 23:24:00,195.29,195.29,195.28,195.28,39400000.0
2008-09-23 23:25:00,195.28,195.31,195.28,195.3,28900000.0
2008-09-23 23:26:00,195.3,195.32,195.27,195.28,49000000.0
2008-09-23 23:27:00,195.28,195.3,195.28,195.29,6900000.0
2008-09-23 23:28:00,195.31,195.345,195.31,195.34,33600000.0
2008-09-23 23:29:00,195.34,195.415,195.325,195.39,49500000.0
2008-09-23 23:30:00,195.39,195.39,195.315,195.37,23400000.0
2008-09-23 23:31:00,195.37,195.39,195.33,195.36,57600000.0
2008-09-23 23:32:00,195.36,195.385,195.36,195.38,42100000.0
2008-09-23 23:33:00,195.38,195.38,195.335,195.345,36300000.0
2008-09-23 23:34:00,195.35,195.38,195.335,195.38,56800000.0
2008-09-23 23:35:00,195.385,195.4,195.38,195.38,54000000.0
2008-09-23 23:36:00,195.38,195.38,195.33,195.34,58000000.0
2008-09-23 23:37:00,195.33,195.345,195.33,195.345,13900000.0
2008-09-23 23:38:00,195.35,195.395,195.35,195.365,46200000.0
2008-09-23 23:39:00,195.355,195.38,195.35,195.38,61300000.0
2008-09-23 23:40:00,195.435,195.435,195.34,195.35,49000000.0
2008-09-23 23:41:00,195.35,195.41,195.35,195.405,59600000.0
2008-09-23 23:42:00,195.41,195.455,195.41,195.455,30300000.0
2008-09-23 23:43:00,195.465,195.55,195.465,195.55,26200000.0
2008-09-23 23:44:00,195.555,195.805,195.53,195.72,297000000.0
2008-09-23 23:45:00,195.73,195.775,195.705,195.72,112000000.0
2008-09-23 23:46:00,195.72,195.82,195.71,195.8,188600000.0
2008-09-23 23:47:00,195.8,195.83,195.715,195.745,174900000.0
2008-09-23 23:48:00,195.745,195.745,195.685,195.71,111000000.0
2008-09-23 23:49:00,195.715,195.77,195.675,195.755,152800000.0
2008-09-23 23:50:00,195.75,195.77,195.75,195.76,40800000.0
2008-09-23 23:51:00,195.77,195.795,195.75,195.79,118500000.0
2008-09-23 23:52:00,195.785,195.83,195.755,195.83,134400000.0
2008-09-23 23:53:00,195.83,195.865,195.81,195.865,76900000.0
2008-09-23 23:54:00,195.865,195.87,195.85,195.86,67000000.0
2008-09-23 23:55:00,195.865,195.89,195.84,195.89,133600000.0
2008-09-23 23:56:00,195.925,196.01,195.895,195.975,148400000.0
2008-09-23 23:57:00,195.99,196.0,195.935,195.98,78100000.0
2008-09-23 23:58:00,195.985,196.03,195.95,196.03,80100000.0
2008-09-23 23:59:00,196.02,196.045,195.985,196.035,42700000.0
2008-09-24 00:00:00,196.035,196.16,196.025,196.16,97800000.0
2008-09-24 00:01:00,196.17,196.185,196.155,196.16,33800000.0
2008-09-24 00:02:00,196.16,196.16,196.16,196.16,37000000.0
2008-09-24 00:03:00,196.16,196.16,196.015,196.035,140300000.0
2008-09-24 00:04:00,196.035,196.05,196.01,196.02,164700000.0
2008-09-24 00:05:00,196.04,196.105,196.015,196.055,137100000.0
2008-09-24 00:06:00,196.07,196.145,195.985,196.095,125700000.0
2008-09-24 00:07:00,196.11,196.115,196.075,196.08,93100000.0
2008-09-24 00:08:00,196.085,196.105,196.085,196.105,20300000.0
2008-09-24 00:09:00,196.11,196.145,196.065,196.105,35400000.0
2008-09-24 00:10:00,196.105,196.115,196.09,196.105,20700000.0
2008-09-24 00:11:00,196.095,196.12,196.095,196.12,22200000.0
2008-09-24 00:12:00,196.095,196.15,196.085,196.125,58100000.0
2008-09-24 00:13:00,196.14,196.17,196.11,196.12,41100000.0
2008-09-24 00:14:00,196.105,196.105,196.05,196.05,50200000.0
2008-09-24 00:15:00,196.075,196.095,196.04,196.08,63800000.0
2008-09-24 00:16:00,196.08,196.08,196.025,196.025,80500000.0
2008-09-24 00:17:00,196.025,196.025,195.88,195.88,105100000.0
2008-09-24 00:18:00,195.9,195.9,195.785,195.875,192300000.0
2008-09-24 00:19:00,195.875,195.925,195.835,195.87,70500000.0
2008-09-24 00:20:00,195.87,195.89,195.845,195.89,33300000.0
2008-09-24 00:21:00,195.89,195.905,195.84,195.85,50300000.0
2008-09-24 00:22:00,195.86,195.865,195.825,195.865,44600000.0
2008-09-24 00:23:00,195.84,195.89,195.835,195.88,32800000.0
2008-09-24 00:24:00,195.855,195.855,195.8,195.81,91200000.0
2008-09-24 00:25:00,195.815,195.83,195.78,195.8,96500000.0
2008-09-24 00:26:00,195.81,195.825,195.805,195.81,51000000.0
2008-09-24 00:27:00,195.815,195.835,195.805,195.835,43000000.0
2008-09-24 00:28:00,195.845,195.885,195.835,195.865,132100000.0
2008-09-24 00:29:00,195.9,195.97,195.855,195.96,136000000.0
2008-09-24 00:30:00,195.96,195.99,195.96,195.99,51000000.0
2008-09-24 00:31:00,195.995,196.02,195.995,196.015,84100000.0
2008-09-24 00:32:00,196.02,196.065,196.02,196.065,46000000.0
2008-09-24 00:33:00,196.07,196.14,196.055,196.135,91600000.0
2008-09-24 00:34:00,196.14,196.14,196.11,196.135,29500000.0
2008-09-24 00:35:00,196.14,196.14,196.125,196.13,14300000.0
2008-09-24 00:36:00,196.125,196.145,196.05,196.055,89000000.0
2008-09-24 00:37:00,196.065,196.095,196.065,196.075,62700000.0
2008-09-24 00:38:00,196.075,196.075,196.04,196.04,51500000.0
2008-09-24 00:39:00,196.035,196.055,196.035,196.055,28800000.0
2008-09-24 00:40:00,196.055,196.055,196.03,196.035,20500000.0
2008-09-24 00:41:00,196.035,196.035,196.02,196.02,45600000.0
2008-09-24 00:42:00,196.025,196.03,196.025,196.025,16800000.0
2008-09-24 00:43:00,196.025,196.065,196.02,196.05,40300000.0
2008-09-24 00:44:00,196.05,196.065,196.005,196.03,25400000.0
2008-09-24 00:45:00,196.03,196.05,196.03,196.04,19300000.0
2008-09-24 00:46:00,196.055,196.055,196.015,196.035,15000000.0
2008-09-24 00:47:00,196.03,196.07,196.03,196.07,40200000.0
2008-09-24 00:48:00,196.06,196.12,196.06,196.12,19200000.0
2008-09-24 00:49:00,196.085,196.085,196.015,196.05,97700000.0
2008-09-24 00:50:00,195.968,196.001,195.939,195.983,112200000.0
2008-09-24 00:51:00,196.065,196.065,196.015,196.04,93800000.0
2008-09-24 00:52:00,196.04,196.1,196.02,196.085,110600000.0
2008-09-24 00:53:00,196.085,196.185,196.08,196.185,74100000.0
2008-09-24 00:54:00,196.185,196.19,196.14,196.15,25900000.0
2008-09-24 00:55:00,196.155,196.165,196.13,196.165,31800000.0
2008-09-24 00:56:00,196.18,196.19,196.165,196.185,23000000.0
2008-09-24 00:57:00,196.175,196.19,196.16,196.19,37200000.0
2008-09-24 00:58:00,196.2,196.2,196.15,196.165,57600000.0
2008-09-24 00:59:00,196.14,196.175,196.13,196.135,109600000.0
2008-09-24 01:00:00,196.15,196.165,196.105,196.16,65800000.0
2008-09-24 01:01:00,196.095,196.115,196.09,196.115,8500000.0
2008-09-24 01:02:00,196.105,196.105,196.095,196.095,21000000.0
2008-09-24 01:03:00,196.085,196.085,195.985,196.0,91000000.0
2008-09-24 01:04:00,196.01,196.05,196.01,196.04,24600000.0
2008-09-24 01:05:00,196.055,196.095,196.035,196.06,57100000.0
2008-09-24 01:06:00,196.05,196.1,196.015,196.095,63000000.0
2008-09-24 01:07:00,196.09,196.11,196.075,196.095,39000000.0
2008-09-24 01:08:00,196.11,196.25,196.11,196.18,132700000.0
2008-09-24 01:09:00,196.18,196.18,196.095,196.095,142000000.0
2008-09-24 01:10:00,196.095,196.1,196.08,196.1,102000000.0
2008-09-24 01:11:00,196.1,196.1,195.95,195.98,82000000.0
2008-09-24 01:12:00,195.98,196.015,195.97,196.005,93000000.0
2008-09-24 01:13:00,196.005,196.015,196.005,196.015,63000000.0
2008-09-24 01:14:00,196.005,196.005,195.98,195.98,13100000.0
2008-09-24 01:15:00,195.98,195.98,195.935,195.935,58500000.0
2008-09-24 01:16:00,195.935,196.02,195.935,196.02,60100000.0
2008-09-24 01:17:00,196.02,196.06,195.98,196.06,55100000.0
2008-09-24 01:18:00,196.06,196.06,195.95,195.95,68000000.0
2008-09-24 01:19:00,195.95,195.965,195.86,195.86,102000000.0
2008-09-24 01:20:00,195.87,195.885,195.87,195.87,138800001.0
2008-09-24 01:21:00,195.87,195.87,195.74,195.8,117500000.0
2008-09-24 01:22:00,195.795,195.81,195.77,195.81,49800000.0
2008-09-24 01:23:00,195.81,195.84,195.72,195.82,137600000.0
2008-09-24 01:24:00,195.83,196.015,195.785,196.015,103800000.0
2008-09-24 01:25:00,196.005,196.065,195.935,195.97,167400000.0
2008-09-24 01:26:00,195.985,195.99,195.97,195.985,139800000.0
2008-09-24 01:27:00,195.975,196.005,195.965,196.005,293800000.0
2008-09-24 01:28:00,196.005,196.03,195.97,195.98,70300000.0
2008-09-24 01:29:00,195.98,195.98,195.865,195.945,31000000.0
2008-09-24 01:30:00,195.96,195.96,195.87,195.885,40000000.0
2008-09-24 01:31:00,195.88,195.895,195.875,195.885,24600000.0
2008-09-24 01:32:00,195.875,195.9,195.875,195.9,45000000.0
2008-09-24 01:33:00,195.9,195.965,195.875,195.95,71600000.0
2008-09-24 01:34:00,195.96,195.98,195.95,195.95,49400000.0
2008-09-24 01:35:00,195.95,195.995,195.915,195.915,67800000.0
2008-09-24 01:36:00,195.91,195.935,195.91,195.935,13700000.0
2008-09-24 01:37:00,195.93,195.93,195.9,195.92,34200000.0
2008-09-24 01:38:00,195.925,196.055,195.925,196.025,116400000.0
2008-09-24 01:39:00,196.025,196.065,195.995,196.02,104400000.0
2008-09-24 01:40:00,196.02,196.095,196.005,196.06,61600000.0
2008-09-24 01:41:00,196.07,196.08,196.05,196.06,50900000.0
2008-09-24 01:42:00,196.045,196.19,196.045,196.17,217900000.0
2008-09-24 01:43:00,196.17,196.285,196.08,196.285,182600000.0
2008-09-24 01:44:00,196.305,196.305,196.145,196.16,239900000.0
2008-09-24 01:45:00,196.16,196.22,196.14,196.155,157000000.0
2008-09-24 01:46:00,196.175,196.19,196.16,196.19,69800000.0
2008-09-24 01:47:00,196.21,196.22,196.2,196.22,85600000.0
2008-09-24 01:48:00,196.22,196.275,196.2,196.265,70400000.0
2008-09-24 01:49:00,196.25,196.285,196.205,196.245,36900000.0
2008-09-24 01:50:00,196.26,196.3,196.19,196.29,62100000.0
2008-09-24 01:51:00,196.285,196.285,196.25,196.26,42700000.0
2008-09-24 01:52:00,196.26,196.26,196.195,196.215,225800000.0
2008-09-24 01:53:00,196.22,196.235,196.2,196.21,118200000.0
2008-09-24 01:54:00,196.21,196.21,196.155,196.17,77800000.0
2008-09-24 01:55:00,196.16,196.245,196.16,196.21,121000000.0
2008-09-24 01:56:00,196.215,196.24,196.19,196.2,99100000.0
2008-09-24 01:57:00,196.2,196.2,196.1,196.1,195200000.0
2008-09-24 01:58:00,196.1,196.1,196.045,196.065,67700000.0
2008-09-24 01:59:00,196.055,196.125,195.975,196.1,208800000.0
2008-09-24 02:00:00,196.1,196.105,196.07,196.09,133800000.0
2008-09-24 02:01:00,196.09,196.1,196.05,196.1,114700000.0
2008-09-24 02:02:00,196.1,196.1,195.82,195.92,182000000.0
2008-09-24 02:03:00,195.92,195.975,195.885,195.915,160000000.0
2008-09-24 02:04:00,195.915,195.945,195.9,195.93,99000000.0
2008-09-24 02:05:00,195.93,195.955,195.91,195.94,96100000.0
2008-09-24 02:06:00,195.945,195.985,195.925,195.925,123200000.0
2008-09-24 02:07:00,195.95,196.05,195.95,196.05,90600000.0
2008-09-24 02:08:00,196.04,196.19,196.04,196.18,162400000.0
2008-09-24 02:09:00,196.19,196.215,196.18,196.185,204300001.0
2008-09-24 02:10:00,196.195,196.21,196.18,196.185,380700000.0
2008-09-24 02:11:00,196.185,196.19,196.15,196.15,314699999.0
2008-09-24 02:12:00,196.14,196.14,196.015,196.02,242700000.0
2008-09-24 02:13:00,196.02,196.02,195.925,195.925,284900000.0
2008-09-24 02:14:00,195.93,195.98,195.895,195.925,650900000.0
2008-09-24 02:15:00,195.925,195.98,195.825,195.88,151600000.0
2008-09-24 02:16:00,195.895,195.915,195.88,195.88,76200000.0
2008-09-24 02:17:00,195.895,196.03,195.885,196.0,132100000.0
2008-09-24 02:18:00,195.99,196.01,195.89,195.905,115600000.0
2008-09-24 02:19:00,195.91,195.91,195.86,195.885,52700000.0
2008-09-24 02:20:00,195.89,195.91,195.84,195.885,124900000.0
2008-09-24 02:21:00,195.89,195.895,195.83,195.895,55200000.0
2008-09-24 02:22:00,195.91,196.025,195.895,196.025,90200000.0
2008-09-24 02:23:00,196.035,196.05,195.98,196.045,84400000.0
2008-09-24 02:24:00,196.04,196.1,196.02,196.065,100300000.0
2008-09-24 02:25:00,196.065,196.07,196.02,196.02,39300000.0
2008-09-24 02:26:00,196.02,196.04,195.995,196.005,53200000.0
2008-09-24 02:27:00,196.005,196.03,195.925,195.925,107200000.0
2008-09-24 02:28:00,195.93,195.935,195.87,195.9,154000000.0
2008-09-24 02:29:00,195.9,195.915,195.845,195.885,123600000.0
2008-09-24 02:30:00,195.895,195.905,195.87,195.87,112600000.0
2008-09-24 02:31:00,195.87,195.87,195.805,195.87,128100000.0
2008-09-24 02:32:00,195.87,195.89,195.87,195.87,70600000.0
2008-09-24 02:33:00,195.87,195.87,195.74,195.74,159400000.0
2008-09-24 02:34:00,195.74,195.76,195.72,195.76,77800000.0
2008-09-24 02:35:00,195.76,195.77,195.71,195.715,90600000.0
2008-09-24 02:36:00,195.715,195.775,195.69,195.775,236300000.0
2008-09-24 02:37:00,195.74,195.74,195.67,195.73,213600000.0
2008-09-24 02:38:00,195.755,195.785,195.73,195.74,204300000.0
2008-09-24 02:39:00,195.75,195.78,195.74,195.78,91200000.0
2008-09-24 02:40:00,195.78,195.78,195.67,195.68,67900000.0
2008-09-24 02:41:00,195.68,195.69,195.635,195.655,204900000.0
2008-09-24 02:42:00,195.655,195.68,195.635,195.665,193500000.0
2008-09-24 02:43:00,195.68,195.755,195.665,195.715,109800000.0
2008-09-24 02:44:00,195.71,195.725,195.685,195.705,62900000.0
2008-09-24 02:45:00,195.71,195.805,195.71,195.79,120300000.0
2008-09-24 02:46:00,195.805,195.825,195.8,195.8,121100000.0
2008-09-24 02:47:00,195.8,195.815,195.8,195.805,155200000.0
2008-09-24 02:48:00,195.8,195.8,195.77,195.77,283400000.0
2008-09-24 02:49:00,195.77,195.82,195.77,195.82,222200000.0
2008-09-24 02:50:00,195.81,195.83,195.795,195.815,155100000.0
2008-09-24 02:51:00,195.81,195.855,195.795,195.84,129500000.0
2008-09-24 02:52:00,195.835,195.835,195.8,195.8,77400000.0
2008-09-24 02:53:00,195.81,195.845,195.8,195.8,351300000.0
2008-09-24 02:54:00,195.79,195.815,195.695,195.78,512000000.0
2008-09-24 02:55:00,195.77,195.79,195.745,195.75,568500021.0
2008-09-24 02:56:00,195.75,195.76,195.725,195.745,402600005.0
2008-09-24 02:57:00,195.725,195.75,195.725,195.75,854400037.0
2008-09-24 02:58:00,195.75,195.75,195.675,195.68,1030600024.0
2008-09-24 02:59:00,195.68,195.68,195.605,195.63,457200000.0
2008-09-24 03:00:00,195.63,195.63,195.585,195.59,122800000.0
2008-09-24 03:01:00,195.6,195.605,195.575,195.585,118300000.0
2008-09-24 03:02:00,195.585,195.59,195.5,195.5,210500000.0
2008-09-24 03:03:00,195.5,195.53,195.5,195.52,150500000.0
2008-09-24 03:04:00,195.52,195.52,195.5,195.5,180800000.0
2008-09-24 03:05:00,195.5,195.515,195.5,195.5,135000000.0
2008-09-24 03:06:00,195.515,195.63,195.505,195.615,198700000.0
2008-09-24 03:07:00,195.62,195.645,195.605,195.62,107500000.0
2008-09-24 03:08:00,195.635,195.675,195.63,195.65,154100000.0
2008-09-24 03:09:00,195.655,195.685,195.64,195.685,159400000.0
2008-09-24 03:10:00,195.685,195.685,195.62,195.66,132300000.0
2008-09-24 03:11:00,195.66,195.66,195.61,195.62,21000000.0
2008-09-24 03:12:00,195.62,195.675,195.55,195.62,153200000.0
2008-09-24 03:13:00,195.63,195.675,195.525,195.555,354900000.0
2008-09-24 03:14:00,195.555,195.62,195.555,195.59,130800000.0
2008-09-24 03:15:00,195.59,195.62,195.58,195.62,108300000.0
2008-09-24 03:16:00,195.615,195.625,195.58,195.6,291300000.0
2008-09-24 03:17:00,195.605,195.625,195.585,195.615,171300000.0
2008-09-24 03:18:00,195.605,195.605,195.535,195.565,131400000.0
2008-09-24 03:19:00,195.57,195.645,195.56,195.6,204400000.0
2008-09-24 03:20:00,195.615,195.64,195.6,195.6,121700000.0
2008-09-24 03:21:00,195.605,195.64,195.59,195.595,142000000.0
2008-09-24 03:22:00,195.605,195.62,195.575,195.575,75100000.0
2008-09-24 03:23:00,195.585,195.6,195.575,195.575,31300000.0
2008-09-24 03:24:00,195.56,195.585,195.53,195.58,127900000.0
2008-09-24 03:25:00,195.58,195.595,195.545,195.585,99600000.0
2008-09-24 03:26:00,195.57,195.57,195.5,195.51,134800000.0
2008-09-24 03:27:00,195.52,195.52,195.5,195.5,57400000.0
2008-09-24 03:28:00,195.5,195.5,195.5,195.5,68000000.0
2008-09-24 03:29:00,195.5,195.5,195.43,195.455,125600000.0
2008-09-24 03:30:00,195.445,195.47,195.415,195.44,191600000.0
2008-09-24 03:31:00,195.44,195.455,195.44,195.44,85200000.0
2008-09-24 03:32:00,195.44,195.44,195.325,195.325,140000000.0
2008-09-24 03:33:00,195.325,195.36,195.305,195.355,107200000.0
2008-09-24 03:34:00,195.355,195.355,195.305,195.31,182600000.0
2008-09-24 03:35:00,195.31,195.375,195.305,195.355,141900000.0
2008-09-24 03:36:00,195.36,195.405,195.35,195.385,275300000.0
2008-09-24 03:37:00,195.395,195.395,195.335,195.335,65800000.0
2008-09-24 03:38:00,195.33,195.495,195.29,195.445,212300000.0
2008-09-24 03:39:00,195.45,195.525,195.44,195.51,199200000.0
2008-09-24 03:40:00,195.5,195.575,195.485,195.575,233700000.0
2008-09-24 03:41:00,195.58,195.65,195.565,195.6,227300000.0
2008-09-24 03:42:00,195.61,195.62,195.565,195.565,164900000.0
2008-09-24 03:43:00,195.58,195.645,195.58,195.63,203200000.0
2008-09-24 03:44:00,195.63,195.74,195.63,195.68,235600000.0
2008-09-24 03:45:00,195.7,195.785,195.68,195.72,168700000.0
2008-09-24 03:46:00,195.715,195.725,195.585,195.585,146200000.0
2008-09-24 03:47:00,195.58,195.59,195.49,195.59,320600000.0
2008-09-24 03:48:00,195.6,195.65,195.595,195.645,154700000.0
2008-09-24 03:49:00,195.645,195.665,195.61,195.635,137300000.0
2008-09-24 03:50:00,195.635,195.65,195.63,195.65,33000000.0
2008-09-24 03:51:00,195.65,195.765,195.64,195.765,179200000.0
2008-09-24 03:52:00,195.77,195.785,195.745,195.78,90700000.0
2008-09-24 03:53:00,195.79,195.8,195.735,195.78,91400000.0
2008-09-24 03:54:00,195.79,195.795,195.77,195.785,54700000.0
2008-09-24 03:55:00,195.79,195.835,195.765,195.785,145100000.0
2008-09-24 03:56:00,195.795,195.795,195.725,195.735,154900000.0
2008-09-24 03:57:00,195.74,195.76,195.7,195.725,50600000.0
2008-09-24 03:58:00,195.725,195.735,195.705,195.705,52800000.0
2008-09-24 03:59:00,195.705,195.705,195.58,195.62,187200000.0
2008-09-24 04:00:00,195.62,195.685,195.615,195.655,234300000.0
2008-09-24 04:01:00,195.665,195.74,195.655,195.73,222400000.0
2008-09-24 04:02:00,195.73,195.75,195.71,195.73,177000000.0
2008-09-24 04:03:00,195.725,195.77,195.715,195.735,134400000.0
2008-09-24 04:04:00,195.735,195.835,195.715,195.8,185500000.0
2008-09-24 04:05:00,195.78,195.825,195.76,195.76,151900000.0
2008-09-24 04:06:00,195.77,195.77,195.71,195.76,63800000.0
2008-09-24 04:07:00,195.765,195.79,195.75,195.77,79900000.0
2008-09-24 04:08:00,195.78,195.83,195.745,195.745,91900000.0
2008-09-24 04:09:00,195.745,195.76,195.68,195.715,134200000.0
2008-09-24 04:10:00,195.71,195.715,195.67,195.68,83300000.0
2008-09-24 04:11:00,195.67,195.74,195.66,195.695,139900000.0
2008-09-24 04:12:00,195.71,195.735,195.68,195.69,154700000.0
2008-09-24 04:13:00,195.69,195.695,195.665,195.68,115200000.0
2008-09-24 04:14:00,195.69,195.725,195.69,195.69,67600000.0
2008-09-24 04:15:00,195.695,195.805,195.695,195.8,155700000.0
2008-09-24 04:16:00,195.795,195.8,195.72,195.79,192700000.0
2008-09-24 04:17:00,195.78,195.83,195.755,195.8,167500000.0
2008-09-24 04:18:00,195.8,195.895,195.8,195.895,210200000.0
2008-09-24 04:19:00,195.895,195.93,195.87,195.87,168100000.0
2008-09-24 04:20:00,195.87,195.87,195.83,195.84,94300000.0
2008-09-24 04:21:00,195.84,195.855,195.83,195.83,106000000.0
2008-09-24 04:22:00,195.835,195.845,195.83,195.835,42600000.0
2008-09-24 04:23:00,195.835,195.835,195.825,195.825,30000000.0
2008-09-24 04:24:00,195.835,195.845,195.805,195.815,123800000.0
2008-09-24 04:25:00,195.815,195.86,195.815,195.855,80400000.0
2008-09-24 04:26:00,195.855,195.89,195.85,195.86,212000000.0
2008-09-24 04:27:00,195.86,195.945,195.83,195.835,257600000.0
2008-09-24 04:28:00,195.83,195.89,195.82,195.87,195700000.0
2008-09-24 04:29:00,195.87,195.89,195.84,195.84,99100000.0
2008-09-24 04:30:00,195.835,195.87,195.815,195.86,174700000.0
2008-09-24 04:31:00,195.86,195.875,195.805,195.805,86300000.0
2008-09-24 04:32:00,195.805,195.835,195.805,195.83,46600000.0
2008-09-24 04:33:00,195.835,195.85,195.825,195.85,19000000.0
2008-09-24 04:34:00,195.85,195.85,195.765,195.8,123000000.0
2008-09-24 04:35:00,195.8,195.8,195.72,195.73,164200000.0
2008-09-24 04:36:00,195.73,195.8,195.72,195.78,223000000.0
2008-09-24 04:37:00,195.77,195.81,195.77,195.79,71100000.0
2008-09-24 04:38:00,195.795,195.8,195.77,195.79,111600000.0
2008-09-24 04:39:00,195.79,195.845,195.79,195.835,160500000.0
2008-09-24 04:40:00,195.845,195.85,195.83,195.845,67200000.0
2008-09-24 04:41:00,195.85,195.88,195.85,195.88,44900000.0
2008-09-24 04:42:00,195.885,195.945,195.88,195.89,144600000.0
2008-09-24 04:43:00,195.9,195.945,195.885,195.945,113400000.0
2008-09-24 04:44:00,195.93,195.96,195.925,195.94,89000000.0
2008-09-24 04:45:00,195.945,195.985,195.94,195.975,111500000.0
2008-09-24 04:46:00,195.98,196.02,195.975,196.02,73600000.0
2008-09-24 04:47:00,196.02,196.115,196.02,196.1,249300000.0
2008-09-24 04:48:00,196.1,196.1,196.045,196.05,134800000.0
2008-09-24 04:49:00,196.045,196.045,195.975,196.015,111400000.0
2008-09-24 04:50:00,196.03,196.035,195.995,196.005,44000000.0
2008-09-24 04:51:00,196.005,196.055,196.005,196.055,43300000.0
2008-09-24 04:52:00,196.06,196.08,196.045,196.055,62100000.0
2008-09-24 04:53:00,196.05,196.1,196.02,196.08,264400000.0
2008-09-24 04:54:00,196.09,196.12,196.06,196.075,118100000.0
2008-09-24 04:55:00,196.08,196.095,196.065,196.075,113000000.0
2008-09-24 04:56:00,196.07,196.085,196.06,196.065,57600000.0
2008-09-24 04:57:00,196.08,196.08,196.015,196.035,67300000.0
2008-09-24 04:58:00,196.03,196.045,195.97,195.995,103900000.0
2008-09-24 04:59:00,196.0,196.04,196.0,196.025,110500000.0
2008-09-24 05:00:00,196.01,196.065,195.99,196.055,134300000.0
2008-09-24 05:01:00,196.05,196.055,196.035,196.055,26200000.0
2008-09-24 05:02:00,196.055,196.055,196.035,196.05,18000000.0
2008-09-24 05:03:00,196.06,196.08,196.06,196.075,94900000.0
2008-09-24 05:04:00,196.08,196.12,196.065,196.105,136200000.0
2008-09-24 05:05:00,196.095,196.095,196.07,196.075,73100000.0
2008-09-24 05:06:00,196.09,196.09,196.03,196.05,81400000.0
2008-09-24 05:07:00,196.045,196.055,196.03,196.03,82100000.0
2008-09-24 05:08:00,196.025,196.03,195.935,195.945,108100000.0
2008-09-24 05:09:00,195.94,195.95,195.93,195.94,52900000.0
2008-09-24 05:10:00,195.94,196.04,195.925,196.01,169400000.0
2008-09-24 05:11:00,196.01,196.03,195.94,195.945,228600000.0
2008-09-24 05:12:00,195.945,195.985,195.945,195.985,118000000.0
2008-09-24 05:13:00,195.975,195.995,195.95,195.99,135800000.0
2008-09-24 05:14:00,195.985,195.985,195.95,195.975,59700000.0
2008-09-24 05:15:00,195.985,195.985,195.965,195.97,19300000.0
2008-09-24 05:16:00,195.975,195.975,195.945,195.955,25700000.0
2008-09-24 05:17:00,195.955,195.955,195.935,195.935,33000000.0
2008-09-24 05:18:00,195.92,195.935,195.87,195.89,57600000.0
2008-09-24 05:19:00,195.89,195.9,195.84,195.84,140000000.0
2008-09-24 05:20:00,195.855,195.89,195.855,195.86,143900000.0
2008-09-24 05:21:00,195.85,195.88,195.845,195.855,95300000.0
2008-09-24 05:22:00,195.865,195.88,195.85,195.86,73400000.0
2008-09-24 05:23:00,195.855,195.855,195.84,195.855,38700000.0
2008-09-24 05:24:00,195.85,195.855,195.83,195.84,50800000.0
2008-09-24 05:25:00,195.85,195.96,195.85,195.96,51000000.0
2008-09-24 05:26:00,195.97,196.0,195.925,195.94,130900000.0
2008-09-24 05:27:00,195.935,195.95,195.92,195.945,142000000.0
2008-09-24 05:28:00,195.94,195.95,195.925,195.93,107100000.0
2008-09-24 05:29:00,195.935,195.95,195.915,195.92,84100000.0
2008-09-24 05:30:00,195.91,195.91,195.865,195.875,128300000.0
2008-09-24 05:31:00,195.875,195.91,195.875,195.91,36900000.0
2008-09-24 05:32:00,195.91,195.91,195.89,195.89,26100000.0
2008-09-24 05:33:00,195.89,195.97,195.89,195.96,147000000.0
2008-09-24 05:34:00,195.96,195.975,195.935,195.945,91600000.0
2008-09-24 05:35:00,195.935,195.935,195.895,195.91,46700000.0
2008-09-24 05:36:00,195.92,195.945,195.86,195.86,123000000.0
2008-09-24 05:37:00,195.865,195.895,195.865,195.88,47300000.0
2008-09-24 05:38:00,195.89,195.905,195.89,195.905,16900000.0
2008-09-24 05:39:00,195.91,195.92,195.8,195.855,93900000.0
2008-09-24 05:40:00,195.865,195.88,195.82,195.85,180400000.0
2008-09-24 05:41:00,195.85,195.87,195.785,195.805,200800000.0
2008-09-24 05:42:00,195.815,195.86,195.79,195.86,184500000.0
2008-09-24 05:43:00,195.85,195.85,195.785,195.795,57000000.0
2008-09-24 05:44:00,195.795,195.83,195.79,195.81,74900000.0
2008-09-24 05:45:00,195.81,195.84,195.78,195.795,95700000.0
2008-09-24 05:46:00,195.795,195.815,195.795,195.815,41200000.0
2008-09-24 05:47:00,195.81,195.845,195.81,195.845,95600000.0
2008-09-24 05:48:00,195.855,195.86,195.835,195.855,76200000.0
2008-09-24 05:49:00,195.82,195.82,195.77,195.78,150400000.0
2008-09-24 05:50:00,195.78,195.8,195.755,195.785,48800000.0
2008-09-24 05:51:00,195.79,195.82,195.78,195.82,23800000.0
2008-09-24 05:52:00,195.815,195.85,195.75,195.78,74000000.0
2008-09-24 05:53:00,195.795,195.845,195.78,195.845,107200000.0
2008-09-24 05:54:00,195.835,195.85,195.815,195.815,67600000.0
2008-09-24 05:55:00,195.825,195.835,195.79,195.815,159100000.0
2008-09-24 05:56:00,195.82,195.835,195.805,195.82,63200000.0
2008-09-24 05:57:00,195.83,195.855,195.815,195.845,88800000.0
2008-09-24 05:58:00,195.845,195.855,195.81,195.845,97900000.0
2008-09-24 05:59:00,195.845,195.86,195.79,195.8,56800000.0
2008-09-24 06:00:00,195.8,195.815,195.79,195.805,125300000.0
2008-09-24 06:01:00,195.81,195.815,195.78,195.805,27600000.0
2008-09-24 06:02:00,195.8,195.815,195.765,195.815,44700000.0
2008-09-24 06:03:00,195.815,195.825,195.815,195.825,12000000.0
2008-09-24 06:04:00,195.83,195.83,195.805,195.815,15600000.0
2008-09-24 06:05:00,195.815,195.84,195.8,195.805,34400000.0
2008-09-24 06:06:00,195.805,195.805,195.785,195.785,12000000.0
2008-09-24 06:07:00,195.78,195.78,195.735,195.735,75100000.0
2008-09-24 06:08:00,195.745,195.78,195.745,195.78,92000000.0
2008-09-24 06:09:00,195.785,195.8,195.765,195.765,35400000.0
2008-09-24 06:10:00,195.77,195.815,195.76,195.76,14000000.0
2008-09-24 06:11:00,195.775,195.8,195.775,195.78,17000000.0
2008-09-24 06:12:00,195.795,195.84,195.79,195.84,18000000.0
2008-09-24 06:13:00,195.865,195.935,195.855,195.92,85400000.0
2008-09-24 06:14:00,195.92,195.98,195.905,195.965,99300000.0
2008-09-24 06:15:00,195.96,195.99,195.955,195.98,111400000.0
2008-09-24 06:16:00,195.97,195.98,195.965,195.965,94000000.0
2008-09-24 06:17:00,195.97,195.985,195.965,195.98,39100000.0
2008-09-24 06:18:00,195.99,195.99,195.93,195.95,71400000.0
2008-09-24 06:19:00,195.94,195.945,195.93,195.93,26400000.0
2008-09-24 06:20:00,195.94,195.94,195.87,195.92,166200000.0
2008-09-24 06:21:00,195.925,195.925,195.925,195.925,3000000.0
2008-09-24 06:22:00,195.94,195.94,195.895,195.905,50600000.0
2008-09-24 06:23:00,195.905,195.905,195.89,195.9,42100000.0
2008-09-24 06:24:00,195.91,195.91,195.875,195.905,37200000.0
2008-09-24 06:25:00,195.915,195.915,195.91,195.91,6000000.0
2008-09-24 06:26:00,195.91,195.91,195.91,195.91,32800000.0
2008-09-24 06:27:00,195.92,195.92,195.885,195.885,59400000.0
2008-09-24 06:28:00,195.895,195.895,195.81,195.825,79400000.0
2008-09-24 06:29:00,195.835,195.845,195.83,195.845,30200000.0
2008-09-24 06:30:00,195.84,195.84,195.76,195.8,90200000.0
2008-09-24 06:31:00,195.795,195.825,195.79,195.805,75300000.0
2008-09-24 06:32:00,195.82,195.895,195.82,195.89,66700000.0
2008-09-24 06:33:00,195.895,195.9,195.85,195.86,62000000.0
2008-09-24 06:34:00,195.86,195.905,195.85,195.905,53500000.0
2008-09-24 06:35:00,195.9,195.915,195.89,195.905,46400000.0
2008-09-24 06:36:00,195.895,195.94,195.84,195.895,202200000.0
2008-09-24 06:37:00,195.89,195.98,195.89,195.94,179000000.0
2008-09-24 06:38:00,195.95,195.95,195.9,195.91,56300000.0
2008-09-24 06:39:00,195.9,195.92,195.88,195.88,67000000.0
2008-09-24 06:40:00,195.87,195.94,195.86,195.94,125100000.0
2008-09-24 06:41:00,195.94,195.955,195.93,195.955,112500000.0
2008-09-24 06:42:00,195.96,196.005,195.955,195.985,125700000.0
2008-09-24 06:43:00,196.0,196.03,195.955,195.995,90400000.0
2008-09-24 06:44:00,195.995,196.03,195.985,196.0,175900000.0
2008-09-24 06:45:00,196.0,196.095,196.0,196.07,243800000.0
2008-09-24 06:46:00,196.08,196.09,196.0,196.09,87300000.0
2008-09-24 06:47:00,196.09,196.105,196.04,196.04,120000000.0
2008-09-24 06:48:00,196.025,196.025,195.945,195.955,220200009.0
2008-09-24 06:49:00,195.95,195.985,195.94,195.94,101500000.0
2008-09-24 06:50:00,195.945,196.02,195.945,195.99,148400000.0
2008-09-24 06:51:00,195.995,195.995,195.975,195.975,11200000.0
2008-09-24 06:52:00,195.97,195.975,195.915,195.93,120000000.0
2008-09-24 06:53:00,195.93,195.965,195.93,195.95,117400000.0
2008-09-24 06:54:00,195.945,195.955,195.935,195.95,35400000.0
2008-09-24 06:55:00,195.94,195.99,195.925,195.99,132500000.0
2008-09-24 06:56:00,195.99,196.0,195.99,196.0,51600000.0
2008-09-24 06:57:00,196.0,196.01,195.975,195.99,129900000.0
2008-09-24 06:58:00,195.995,196.015,195.98,196.01,120900000.0
2008-09-24 06:59:00,196.01,196.025,195.975,196.0,42100000.0
2008-09-24 07:00:00,196.0,196.025,195.95,195.995,257600000.0
2008-09-24 07:01:00,196.01,196.04,195.995,196.04,131000000.0
2008-09-24 07:02:00,196.04,196.04,196.0,196.025,213100000.0
2008-09-24 07:03:00,196.04,196.095,196.03,196.055,223100000.0
2008-09-24 07:04:00,196.055,196.07,196.04,196.05,124100000.0
2008-09-24 07:05:00,196.05,196.075,196.05,196.055,62500000.0
2008-09-24 07:06:00,196.065,196.065,196.02,196.03,153600000.0
2008-09-24 07:07:00,196.025,196.03,196.0,196.01,83400000.0
2008-09-24 07:08:00,196.005,196.045,196.0,196.045,41600000.0
2008-09-24 07:09:00,196.04,196.085,196.04,196.085,68500000.0
2008-09-24 07:10:00,196.08,196.08,195.995,196.01,104900000.0
2008-09-24 07:11:00,196.02,196.06,196.005,196.045,104200000.0
2008-09-24 07:12:00,196.03,196.045,196.0,196.0,126000000.0
2008-09-24 07:13:00,195.995,196.02,195.96,195.975,179700000.0
2008-09-24 07:14:00,195.99,196.025,195.985,196.025,62500000.0
2008-09-24 07:15:00,196.025,196.095,195.99,196.01,177700000.0
2008-09-24 07:16:00,196.02,196.11,195.995,196.07,211500000.0
2008-09-24 07:17:00,196.07,196.085,196.025,196.065,143200000.0
2008-09-24 07:18:00,196.085,196.185,196.04,196.1,120900000.0
2008-09-24 07:19:00,196.1,196.12,196.015,196.05,247700000.0
2008-09-24 07:20:00,196.045,196.06,196.005,196.06,135300000.0
2008-09-24 07:21:00,196.06,196.075,196.06,196.075,33600000.0
2008-09-24 07:22:00,196.08,196.08,196.015,196.015,76600000.0
2008-09-24 07:23:00,196.02,196.03,195.985,195.985,51700000.0
2008-09-24 07:24:00,195.98,195.995,195.955,195.995,84300000.0
2008-09-24 07:25:00,195.995,196.015,195.96,195.97,117200000.0
2008-09-24 07:26:00,195.97,196.05,195.97,196.05,87200000.0
2008-09-24 07:27:00,196.055,196.115,196.045,196.105,130900000.0
2008-09-24 07:28:00,196.105,196.12,196.065,196.075,113200000.0
2008-09-24 07:29:00,196.085,196.115,196.07,196.105,87000000.0
2008-09-24 07:30:00,196.115,196.135,196.105,196.125,91200000.0
2008-09-24 07:31:00,196.12,196.135,196.08,196.125,143300000.0
2008-09-24 07:32:00,196.14,196.195,196.115,196.115,219300000.0
2008-09-24 07:33:00,196.12,196.15,196.095,196.095,167100000.0
2008-09-24 07:34:00,196.095,196.095,195.97,195.98,192200000.0
2008-09-24 07:35:00,195.98,196.045,195.98,196.04,164700000.0
2008-09-24 07:36:00,196.035,196.095,196.0,196.07,257600000.0
2008-09-24 07:37:00,196.07,196.11,196.02,196.04,230200000.0
2008-09-24 07:38:00,196.03,196.03,195.98,196.0,223000000.0
2008-09-24 07:39:00,196.0,196.05,195.97,196.03,320100000.0
2008-09-24 07:40:00,196.03,196.15,195.995,196.115,307000000.0
2008-09-24 07:41:00,196.115,196.185,196.105,196.175,249700000.0
2008-09-24 07:42:00,196.165,196.195,196.145,196.145,149200000.0
2008-09-24 07:43:00,196.145,196.185,196.14,196.16,134800000.0
2008-09-24 07:44:00,196.155,196.175,196.13,196.14,233400000.0
2008-09-24 07:45:00,196.145,196.165,196.125,196.13,188100000.0
2008-09-24 07:46:00,196.135,196.15,196.08,196.12,271000000.0
2008-09-24 07:47:00,196.135,196.16,196.085,196.105,139900000.0
2008-09-24 07:48:00,196.105,196.16,196.1,196.155,84400000.0
2008-09-24 07:49:00,196.16,196.175,196.1,196.145,96800000.0
2008-09-24 07:50:00,196.13,196.14,196.11,196.13,50600000.0
2008-09-24 07:51:00,196.135,196.22,196.135,196.22,207500000.0
2008-09-24 07:52:00,196.21,196.24,196.19,196.205,109200000.0
2008-09-24 07:53:00,196.21,196.285,196.195,196.285,135000000.0
2008-09-24 07:54:00,196.295,196.395,196.29,196.33,225600000.0
2008-09-24 07:55:00,196.32,196.55,196.315,196.465,302200000.0
2008-09-24 07:56:00,196.465,196.505,196.39,196.475,299400000.0
2008-09-24 07:57:00,196.475,196.495,196.37,196.38,210300000.0
2008-09-24 07:58:00,196.37,196.475,196.355,196.445,174200000.0
2008-09-24 07:59:00,196.45,196.46,196.345,196.46,306100000.0
2008-09-24 08:00:00,196.455,196.455,196.335,196.425,382400000.0
2008-09-24 08:01:00,196.425,196.525,196.4,196.49,287000000.0
2008-09-24 08:02:00,196.49,196.49,196.415,196.42,125400000.0
2008-09-24 08:03:00,196.43,196.43,196.305,196.345,177200000.0
2008-09-24 08:04:00,196.36,196.435,196.285,196.295,315300000.0
2008-09-24 08:05:00,196.29,196.3,196.205,196.275,320000000.0
2008-09-24 08:06:00,196.265,196.295,196.205,196.235,330400000.0
2008-09-24 08:07:00,196.24,196.255,196.185,196.255,231600000.0
2008-09-24 08:08:00,196.255,196.415,196.225,196.4,284500000.0
2008-09-24 08:09:00,196.395,196.44,196.375,196.405,220900000.0
2008-09-24 08:10:00,196.405,196.49,196.38,196.445,349900000.0
2008-09-24 08:11:00,196.44,196.52,196.44,196.48,225300000.0
2008-09-24 08:12:00,196.49,196.505,196.435,196.435,240200000.0
2008-09-24 08:13:00,196.43,196.49,196.41,196.48,196200000.0
2008-09-24 08:14:00,196.48,196.545,196.465,196.515,237300000.0
2008-09-24 08:15:00,196.51,196.685,196.51,196.66,264000000.0
2008-09-24 08:16:00,196.65,196.65,196.56,196.6,267500000.0
2008-09-24 08:17:00,196.6,196.62,196.5,196.535,149800000.0
2008-09-24 08:18:00,196.535,196.535,196.49,196.49,108700000.0
2008-09-24 08:19:00,196.49,196.58,196.485,196.575,217800000.0
2008-09-24 08:20:00,196.575,196.585,196.54,196.55,150900000.0
2008-09-24 08:21:00,196.56,196.64,196.555,196.615,238100000.0
2008-09-24 08:22:00,196.62,196.655,196.57,196.655,310100000.0
2008-09-24 08:23:00,196.645,196.645,196.575,196.585,231300000.0
2008-09-24 08:24:00,196.58,196.595,196.485,196.49,162600000.0
2008-09-24 08:25:00,196.5,196.515,196.49,196.495,43800000.0
2008-09-24 08:26:00,196.49,196.51,196.265,196.315,227600000.0
2008-09-24 08:27:00,196.325,196.375,196.27,196.345,247800000.0
2008-09-24 08:28:00,196.345,196.36,196.2,196.2,202900000.0
2008-09-24 08:29:00,196.19,196.295,196.165,196.255,284900000.0
2008-09-24 08:30:00,196.24,196.29,196.18,196.185,257700000.0
2008-09-24 08:31:00,196.18,196.25,196.155,196.245,237200000.0
2008-09-24 08:32:00,196.25,196.285,196.18,196.205,943500002.0
2008-09-24 08:33:00,196.205,196.25,196.2,196.215,177300000.0
2008-09-24 08:34:00,196.215,196.315,196.215,196.255,228800000.0
2008-09-24 08:35:00,196.255,196.5,196.235,196.5,346400000.0
2008-09-24 08:36:00,196.5,196.505,196.375,196.375,430100000.0
2008-09-24 08:37:00,196.37,196.55,196.355,196.545,399600000.0
2008-09-24 08:38:00,196.545,196.575,196.505,196.54,300300000.0
2008-09-24 08:39:00,196.545,196.565,196.48,196.51,358400000.0
2008-09-24 08:40:00,196.505,196.565,196.49,196.56,452100000.0
2008-09-24 08:41:00,196.57,196.57,196.475,196.48,195300000.0
2008-09-24 08:42:00,196.48,196.49,196.44,196.44,168800000.0
2008-09-24 08:43:00,196.44,196.56,196.44,196.5,240500000.0
2008-09-24 08:44:00,196.5,196.625,196.5,196.57,301800000.0
2008-09-24 08:45:00,196.57,196.595,196.505,196.535,398900000.0
2008-09-24 08:46:00,196.53,196.69,196.53,196.625,388600000.0
2008-09-24 08:47:00,196.62,196.78,196.62,196.76,317500000.0
2008-09-24 08:48:00,196.755,196.755,196.69,196.74,302000000.0
2008-09-24 08:49:00,196.755,196.76,196.655,196.7,224500000.0
2008-09-24 08:50:00,196.71,196.72,196.66,196.66,119400000.0
2008-09-24 08:51:00,196.66,196.66,196.62,196.62,389100002.0
2008-09-24 08:52:00,196.62,196.695,196.59,196.675,745900000.0
2008-09-24 08:53:00,196.67,196.71,196.645,196.69,168500000.0
2008-09-24 08:54:00,196.7,196.74,196.595,196.715,306399997.0
2008-09-24 08:55:00,196.725,196.83,196.7,196.82,331800000.0
2008-09-24 08:56:00,196.83,197.015,196.825,196.955,367400000.0
2008-09-24 08:57:00,196.965,197.105,196.94,197.085,295900000.0
2008-09-24 08:58:00,197.095,197.21,197.035,197.17,372100000.0
2008-09-24 08:59:00,197.185,197.26,197.125,197.22,423700003.0
2008-09-24 09:00:00,197.215,197.27,197.17,197.22,353300000.0
2008-09-24 09:01:00,197.235,197.335,197.23,197.27,396000000.0
2008-09-24 09:02:00,197.27,197.27,197.105,197.11,433800000.0
2008-09-24 09:03:00,197.105,197.14,197.095,197.095,243000000.0
2008-09-24 09:04:00,197.085,197.14,197.065,197.115,254800000.0
2008-09-24 09:05:00,197.115,197.135,197.075,197.105,259000000.0
2008-09-24 09:06:00,197.095,197.115,197.005,197.005,183700000.0
2008-09-24 09:07:00,197.02,197.07,196.995,197.03,141000000.0
2008-09-24 09:08:00,197.04,197.04,196.94,197.015,154300000.0
2008-09-24 09:09:00,197.035,197.065,197.005,197.04,158100000.0
2008-09-24 09:10:00,197.015,197.06,197.015,197.035,129900000.0
2008-09-24 09:11:00,197.04,197.075,197.04,197.075,60200000.0
2008-09-24 09:12:00,197.09,197.145,197.08,197.145,161500000.0
2008-09-24 09:13:00,197.14,197.295,197.125,197.285,382600000.0
2008-09-24 09:14:00,197.285,197.38,197.255,197.255,501400000.0
2008-09-24 09:15:00,197.265,197.36,197.265,197.31,236600000.0
2008-09-24 09:16:00,197.295,197.34,197.295,197.315,160900000.0
2008-09-24 09:17:00,197.325,197.42,197.3,197.365,273700000.0
2008-09-24 09:18:00,197.365,197.39,197.345,197.365,354700000.0
2008-09-24 09:19:00,197.36,197.365,197.24,197.28,184900000.0
2008-09-24 09:20:00,197.28,197.28,197.16,197.185,190700000.0
2008-09-24 09:21:00,197.175,197.18,197.02,197.055,231600000.0
2008-09-24 09:22:00,197.07,197.125,197.04,197.12,149300000.0
2008-09-24 09:23:00,197.105,197.155,197.065,197.15,185200000.0
2008-09-24 09:24:00,197.155,197.2,197.115,197.13,233900000.0
2008-09-24 09:25:00,197.125,197.14,197.07,197.09,257300000.0
2008-09-24 09:26:00,197.085,197.09,197.01,197.015,516600000.0
2008-09-24 09:27:00,197.02,197.055,197.01,197.045,206500000.0
2008-09-24 09:28:00,197.055,197.115,197.01,197.105,211700000.0
2008-09-24 09:29:00,197.08,197.1,197.05,197.055,204800000.0
2008-09-24 09:30:00,197.05,197.05,196.975,196.99,203300000.0
2008-09-24 09:31:00,196.99,196.99,196.835,196.865,167400000.0
2008-09-24 09:32:00,196.88,196.97,196.865,196.95,151900000.0
2008-09-24 09:33:00,196.955,196.98,196.945,196.96,182000000.0
2008-09-24 09:34:00,196.955,197.01,196.94,197.01,161500000.0
2008-09-24 09:35:00,197.005,197.08,197.005,197.07,262600000.0
2008-09-24 09:36:00,197.07,197.1,197.04,197.1,96000000.0
2008-09-24 09:37:00,197.1,197.13,197.055,197.06,277000000.0
2008-09-24 09:38:00,197.05,197.06,196.945,196.97,241000000.0
2008-09-24 09:39:00,196.96,196.985,196.91,196.955,312200000.0
2008-09-24 09:40:00,196.95,196.955,196.885,196.9,310700000.0
2008-09-24 09:41:00,196.915,196.96,196.88,196.955,336900000.0
2008-09-24 09:42:00,196.955,197.005,196.955,196.98,140000000.0
2008-09-24 09:43:00,196.975,197.045,196.975,197.045,210800000.0
2008-09-24 09:44:00,197.045,197.045,196.98,196.98,221000000.0
2008-09-24 09:45:00,196.98,197.0,196.935,196.965,141500000.0
2008-09-24 09:46:00,196.965,196.975,196.94,196.96,164200000.0
2008-09-24 09:47:00,196.965,196.975,196.89,196.895,96300000.0
2008-09-24 09:48:00,196.89,196.91,196.865,196.885,228700000.0
2008-09-24 09:49:00,196.875,196.95,196.875,196.95,229100000.0
2008-09-24 09:50:00,196.945,196.955,196.9,196.905,190800000.0
2008-09-24 09:51:00,196.92,196.99,196.89,196.975,246600000.0
2008-09-24 09:52:00,196.99,197.0,196.895,196.915,771699998.0
2008-09-24 09:53:00,196.92,197.03,196.915,197.0,283500000.0
2008-09-24 09:54:00,197.0,197.125,196.99,197.115,263500000.0
2008-09-24 09:55:00,197.115,197.16,197.07,197.1,302700000.0
2008-09-24 09:56:00,197.1,197.155,197.085,197.095,199800000.0
2008-09-24 09:57:00,197.085,197.13,197.055,197.09,148300000.0
2008-09-24 09:58:00,197.09,197.105,197.06,197.075,192600000.0
2008-09-24 09:59:00,197.08,197.115,197.035,197.04,205300000.0
2008-09-24 10:00:00,197.05,197.05,196.88,196.95,674299998.0
2008-09-24 10:01:00,196.965,197.22,196.965,197.17,408700000.0
2008-09-24 10:02:00,197.18,197.275,197.15,197.26,437100000.0
2008-09-24 10:03:00,197.275,197.3,197.195,197.23,375600000.0
2008-09-24 10:04:00,197.245,197.35,197.24,197.275,454400000.0
2008-09-24 10:05:00,197.275,197.355,197.22,197.225,473700000.0
2008-09-24 10:06:00,197.225,197.24,196.98,197.015,411900000.0
2008-09-24 10:07:00,197.03,197.15,197.02,197.135,522300000.0
2008-09-24 10:08:00,197.135,197.305,197.125,197.305,415600000.0
2008-09-24 10:09:00,197.285,197.31,197.17,197.21,446000000.0
2008-09-24 10:10:00,197.225,197.295,197.205,197.295,310000000.0
2008-09-24 10:11:00,197.3,197.315,197.185,197.22,182500000.0
2008-09-24 10:12:00,197.225,197.27,197.185,197.26,184900000.0
2008-09-24 10:13:00,197.26,197.33,197.245,197.295,164100000.0
2008-09-24 10:14:00,197.295,197.32,197.135,197.17,356599000.0
2008-09-24 10:15:00,197.17,197.185,197.035,197.095,672800000.0
2008-09-24 10:16:00,197.085,197.185,197.005,197.145,274100000.0
2008-09-24 10:17:00,197.145,197.195,196.96,196.975,464900000.0
2008-09-24 10:18:00,196.965,197.025,196.905,196.975,379200000.0
2008-09-24 10:19:00,196.98,197.07,196.945,197.01,354400000.0
2008-09-24 10:20:00,197.015,197.09,196.985,197.07,311000000.0
2008-09-24 10:21:00,197.07,197.09,197.015,197.065,331600000.0
2008-09-24 10:22:00,197.065,197.14,197.04,197.135,478500000.0
2008-09-24 10:23:00,197.14,197.145,197.05,197.115,289200000.0
2008-09-24 10:24:00,197.125,197.17,197.085,197.09,200400000.0
2008-09-24 10:25:00,197.085,197.1,197.01,197.01,511600000.0
2008-09-24 10:26:00,197.025,197.025,196.94,196.98,356600000.0
2008-09-24 10:27:00,197.0,197.08,196.94,197.06,256100000.0
2008-09-24 10:28:00,197.065,197.1,197.01,197.09,312500000.0
2008-09-24 10:29:00,197.09,197.13,197.05,197.085,299600000.0
2008-09-24 10:30:00,197.085,197.255,197.085,197.2,337000000.0
2008-09-24 10:31:00,197.21,197.26,197.14,197.15,371500000.0
2008-09-24 10:32:00,197.15,197.16,197.055,197.155,324500000.0
2008-09-24 10:33:00,197.16,197.195,197.085,197.085,154000000.0
2008-09-24 10:34:00,197.08,197.18,197.05,197.125,431100000.0
2008-09-24 10:35:00,197.145,197.165,197.065,197.07,145800000.0
2008-09-24 10:36:00,197.035,197.07,197.035,197.05,270800000.0
2008-09-24 10:37:00,197.05,197.075,197.005,197.045,331300000.0
2008-09-24 10:38:00,197.045,197.125,197.045,197.12,183000000.0
2008-09-24 10:39:00,197.12,197.285,197.12,197.22,299500000.0
2008-09-24 10:40:00,197.22,197.26,197.06,197.075,243703000.0
2008-09-24 10:41:00,197.075,197.15,197.05,197.135,214100000.0
2008-09-24 10:42:00,197.145,197.165,197.09,197.11,350300000.0
2008-09-24 10:43:00,197.115,197.18,197.095,197.115,311500000.0
2008-09-24 10:44:00,197.12,197.135,197.05,197.095,504100000.0
2008-09-24 10:45:00,197.085,197.13,196.985,197.11,553200000.0
2008-09-24 10:46:00,197.11,197.19,197.1,197.18,169900000.0
2008-09-24 10:47:00,197.19,197.27,197.145,197.25,383300000.0
2008-09-24 10:48:00,197.25,197.28,197.205,197.28,315500000.0
2008-09-24 10:49:00,197.28,197.28,197.23,197.245,238599999.0
2008-09-24 10:50:00,197.235,197.245,197.185,197.22,372400000.0
2008-09-24 10:51:00,197.23,197.265,197.21,197.24,245500000.0
2008-09-24 10:52:00,197.25,197.26,197.23,197.245,90800000.0
2008-09-24 10:53:00,197.25,197.25,197.205,197.23,85800000.0
2008-09-24 10:54:00,197.205,197.23,197.19,197.2,126800000.0
2008-09-24 10:55:00,197.2,197.24,197.2,197.24,54600000.0
2008-09-24 10:56:00,197.245,197.37,197.185,197.205,302900000.0
2008-09-24 10:57:00,197.19,197.215,197.155,197.155,226500000.0
2008-09-24 10:58:00,197.15,197.255,197.125,197.14,391600000.0
2008-09-24 10:59:00,197.14,197.165,197.12,197.12,266900000.0
2008-09-24 11:00:00,197.11,197.165,197.1,197.165,321800000.0
2008-09-24 11:01:00,197.175,197.205,197.065,197.125,251100000.0
2008-09-24 11:02:00,197.125,197.19,197.12,197.14,168600000.0
2008-09-24 11:03:00,197.13,197.175,197.125,197.16,231200000.0
2008-09-24 11:04:00,197.16,197.195,197.135,197.14,299100000.0
2008-09-24 11:05:00,197.14,197.15,197.045,197.09,327900000.0
2008-09-24 11:06:00,197.085,197.13,197.07,197.13,236900000.0
2008-09-24 11:07:00,197.135,197.21,197.12,197.21,101800000.0
2008-09-24 11:08:00,197.21,197.26,197.195,197.22,195300000.0
2008-09-24 11:09:00,197.22,197.22,197.02,197.05,236900000.0
2008-09-24 11:10:00,197.06,197.145,197.035,197.13,432800000.0
2008-09-24 11:11:00,197.125,197.16,197.09,197.12,177300000.0
2008-09-24 11:12:00,197.12,197.12,197.02,197.07,259900000.0
2008-09-24 11:13:00,197.075,197.13,197.03,197.095,298600000.0
2008-09-24 11:14:00,197.095,197.21,197.065,197.13,406200000.0
2008-09-24 11:15:00,197.115,197.175,197.055,197.125,382400000.0
2008-09-24 11:16:00,197.125,197.21,197.09,197.19,398200000.0
2008-09-24 11:17:00,197.19,197.27,197.165,197.26,558000000.0
2008-09-24 11:18:00,197.26,197.31,197.255,197.26,342200000.0
2008-09-24 11:19:00,197.285,197.34,197.24,197.26,274300000.0
2008-09-24 11:20:00,197.26,197.295,197.24,197.25,161500000.0
2008-09-24 11:21:00,197.25,197.28,197.21,197.225,124200000.0
2008-09-24 11:22:00,197.21,197.275,197.2,197.245,222000000.0
2008-09-24 11:23:00,197.26,197.435,197.25,197.36,453000000.0
2008-09-24 11:24:00,197.36,197.415,197.345,197.4,363700000.0
2008-09-24 11:25:00,197.37,197.425,197.33,197.39,302600000.0
2008-09-24 11:26:00,197.39,197.44,197.36,197.36,298300000.0
2008-09-24 11:27:00,197.355,197.355,197.3,197.35,61900000.0
2008-09-24 11:28:00,197.35,197.35,197.34,197.35,38000000.0
2008-09-24 11:29:00,197.35,197.38,197.295,197.35,90200000.0
2008-09-24 11:30:00,197.35,197.37,197.325,197.325,81800000.0
2008-09-24 11:31:00,197.33,197.43,197.32,197.355,308200000.0
2008-09-24 11:32:00,197.365,197.39,197.265,197.28,424000000.0
2008-09-24 11:33:00,197.275,197.3,197.245,197.255,368800000.0
2008-09-24 11:34:00,197.255,197.26,197.215,197.225,161500000.0
2008-09-24 11:35:00,197.225,197.235,197.17,197.19,215500000.0
2008-09-24 11:36:00,197.205,197.21,197.145,197.165,311100000.0
2008-09-24 11:37:00,197.15,197.25,197.15,197.23,336100000.0
2008-09-24 11:38:00,197.225,197.23,197.185,197.23,143400000.0
2008-09-24 11:39:00,197.235,197.29,197.225,197.275,156300000.0
2008-09-24 11:40:00,197.285,197.375,197.275,197.37,166700000.0
2008-09-24 11:41:00,197.38,197.39,197.335,197.345,165200000.0
2008-09-24 11:42:00,197.345,197.38,197.345,197.36,73300000.0
2008-09-24 11:43:00,197.35,197.35,197.31,197.34,206600000.0
2008-09-24 11:44:00,197.34,197.405,197.33,197.4,206300000.0
2008-09-24 11:45:00,197.38,197.4,197.36,197.395,178400000.0
2008-09-24 11:46:00,197.39,197.39,197.31,197.32,154000000.0
2008-09-24 11:47:00,197.32,197.37,197.32,197.32,240500000.0
2008-09-24 11:48:00,197.325,197.35,197.24,197.25,344393000.0
2008-09-24 11:49:00,197.25,197.26,197.135,197.22,352000000.0
2008-09-24 11:50:00,197.23,197.305,197.23,197.245,264300000.0
2008-09-24 11:51:00,197.24,197.27,197.205,197.205,249400000.0
2008-09-24 11:52:00,197.22,197.265,197.195,197.25,329400000.0
2008-09-24 11:53:00,197.225,197.285,197.22,197.28,260000000.0
2008-09-24 11:54:00,197.28,197.28,197.24,197.28,174200000.0
2008-09-24 11:55:00,197.27,197.28,197.165,197.185,371300000.0
2008-09-24 11:56:00,197.195,197.22,197.125,197.165,316500000.0
2008-09-24 11:57:00,197.165,197.225,197.14,197.195,216800000.0
2008-09-24 11:58:00,197.195,197.215,197.15,197.19,175400000.0
2008-09-24 11:59:00,197.19,197.22,197.16,197.16,207500000.0
2008-09-24 12:00:00,197.175,197.255,197.12,197.16,258600000.0
2008-09-24 12:01:00,197.16,197.21,197.16,197.16,219600000.0
2008-09-24 12:02:00,197.16,197.16,197.085,197.135,202600000.0
2008-09-24 12:03:00,197.135,197.21,197.11,197.16,226600000.0
2008-09-24 12:04:00,197.165,197.19,197.125,197.135,252600000.0
2008-09-24 12:05:00,197.145,197.215,197.135,197.205,116500000.0
2008-09-24 12:06:00,197.205,197.275,197.205,197.26,131500000.0
2008-09-24 12:07:00,197.27,197.275,197.215,197.245,169100000.0
2008-09-24 12:08:00,197.25,197.325,197.245,197.295,213800000.0
2008-09-24 12:09:00,197.305,197.345,197.265,197.32,182900000.0
2008-09-24 12:10:00,197.33,197.375,197.315,197.37,293600000.0
2008-09-24 12:11:00,197.365,197.365,197.305,197.33,202400000.0
2008-09-24 12:12:00,197.33,197.375,197.32,197.36,162600000.0
2008-09-24 12:13:00,197.355,197.415,197.335,197.4,191700000.0
2008-09-24 12:14:00,197.405,197.405,197.32,197.32,223100000.0
2008-09-24 12:15:00,197.32,197.355,197.245,197.325,420400000.0
2008-09-24 12:16:00,197.325,197.335,197.28,197.28,773800000.0
2008-09-24 12:17:00,197.28,197.305,197.255,197.28,454600000.0
2008-09-24 12:18:00,197.28,197.28,197.23,197.26,518500000.0
2008-09-24 12:19:00,197.26,197.26,197.12,197.12,618100000.0
2008-09-24 12:20:00,197.125,197.255,197.125,197.19,188000000.0
2008-09-24 12:21:00,197.19,197.215,197.18,197.18,244500000.0
2008-09-24 12:22:00,197.18,197.265,197.18,197.265,328200000.0
2008-09-24 12:23:00,197.265,197.335,197.255,197.275,135000000.0
2008-09-24 12:24:00,197.275,197.275,197.25,197.25,285100000.0
2008-09-24 12:25:00,197.25,197.25,197.15,197.165,483300000.0
2008-09-24 12:26:00,197.16,197.225,197.16,197.215,220400000.0
2008-09-24 12:27:00,197.215,197.25,197.195,197.215,263900000.0
2008-09-24 12:28:00,197.215,197.215,197.18,197.18,215000000.0
2008-09-24 12:29:00,197.18,197.205,197.18,197.2,78600000.0
2008-09-24 12:30:00,197.2,197.23,197.135,197.215,98600000.0
2008-09-24 12:31:00,197.23,197.325,197.225,197.31,327200000.0
2008-09-24 12:32:00,197.285,197.305,197.225,197.245,265900000.0
2008-09-24 12:33:00,197.245,197.3,197.15,197.205,314000000.0
2008-09-24 12:34:00,197.205,197.225,197.145,197.19,311700000.0
2008-09-24 12:35:00,197.19,197.2,197.14,197.18,205000000.0
2008-09-24 12:36:00,197.185,197.21,197.14,197.17,189600000.0
2008-09-24 12:37:00,197.17,197.175,197.1,197.1,448000000.0
2008-09-24 12:38:00,197.1,197.1,197.035,197.06,389300000.0
2008-09-24 12:39:00,197.06,197.1,197.06,197.1,353000000.0
2008-09-24 12:40:00,197.115,197.14,197.08,197.1,184800000.0
2008-09-24 12:41:00,197.105,197.125,197.07,197.12,324100000.0
2008-09-24 12:42:00,197.125,197.135,196.995,197.01,520700000.0
2008-09-24 12:43:00,197.01,197.055,197.005,197.01,530300000.0
2008-09-24 12:44:00,197.015,197.02,196.935,196.965,283800000.0
2008-09-24 12:45:00,196.965,196.97,196.85,196.85,144640000.0
2008-09-24 12:46:00,196.85,196.9,196.84,196.885,269300000.0
2008-09-24 12:47:00,196.86,196.895,196.86,196.865,224300000.0
2008-09-24 12:48:00,196.855,196.875,196.84,196.845,124500000.0
2008-09-24 12:49:00,196.85,196.855,196.8,196.82,142200000.0
2008-09-24 12:50:00,196.815,196.87,196.815,196.855,96000000.0
2008-09-24 12:51:00,196.845,196.92,196.845,196.87,122100000.0
2008-09-24 12:52:00,196.88,196.98,196.875,196.96,167900000.0
2008-09-24 12:53:00,196.965,196.965,196.89,196.895,232800000.0
2008-09-24 12:54:00,196.895,196.905,196.805,196.805,265100000.0
2008-09-24 12:55:00,196.8,196.885,196.795,196.87,168800000.0
2008-09-24 12:56:00,196.885,196.9,196.825,196.89,274900000.0
2008-09-24 12:57:00,196.88,197.015,196.88,196.985,273700000.0
2008-09-24 12:58:00,196.98,196.99,196.89,196.89,165200000.0
2008-09-24 12:59:00,196.885,196.915,196.85,196.91,300100000.0
2008-09-24 13:00:00,196.92,196.93,196.86,196.915,355400000.0
2008-09-24 13:01:00,196.925,196.955,196.9,196.94,201800000.0
2008-09-24 13:02:00,196.94,197.005,196.885,196.905,361900000.0
2008-09-24 13:03:00,196.915,196.97,196.88,196.885,262600000.0
2008-09-24 13:04:00,196.885,196.965,196.88,196.895,378700000.0
2008-09-24 13:05:00,196.895,196.92,196.785,196.815,263600000.0
2008-09-24 13:06:00,196.825,196.925,196.825,196.92,242800000.0
2008-09-24 13:07:00,196.92,196.99,196.905,196.94,208400000.0
2008-09-24 13:08:00,196.94,196.97,196.925,196.945,229300000.0
2008-09-24 13:09:00,196.94,196.97,196.9,196.9,110500000.0
2008-09-24 13:10:00,196.9,196.91,196.865,196.89,72600000.0
2008-09-24 13:11:00,196.89,196.89,196.825,196.86,114000000.0
2008-09-24 13:12:00,196.825,196.875,196.825,196.85,78600000.0
2008-09-24 13:13:00,196.86,196.915,196.775,196.795,350199999.0
2008-09-24 13:14:00,196.795,196.865,196.795,196.81,628099999.0
2008-09-24 13:15:00,196.81,196.84,196.78,196.79,583800004.0
2008-09-24 13:16:00,196.795,196.845,196.785,196.8,282999997.0
2008-09-24 13:17:00,196.8,196.91,196.79,196.905,291900000.0
2008-09-24 13:18:00,196.91,196.945,196.885,196.905,250400000.0
2008-09-24 13:19:00,196.9,196.96,196.9,196.925,166400000.0
2008-09-24 13:20:00,196.92,196.945,196.88,196.895,138300000.0
2008-09-24 13:21:00,196.9,196.955,196.89,196.94,263399998.0
2008-09-24 13:22:00,196.93,197.025,196.915,197.01,183500000.0
2008-09-24 13:23:00,197.025,197.025,196.98,196.98,84100000.0
2008-09-24 13:24:00,196.98,197.01,196.98,196.99,100300000.0
2008-09-24 13:25:00,196.995,197.01,196.975,197.0,116300000.0
2008-09-24 13:26:00,196.99,197.0,196.97,196.97,93000001.0
2008-09-24 13:27:00,196.97,196.985,196.86,196.87,485800019.0
2008-09-24 13:28:00,196.865,196.905,196.785,196.8,330000000.0
2008-09-24 13:29:00,196.8,196.88,196.8,196.84,340000000.0
2008-09-24 13:30:00,196.84,196.915,196.84,196.88,252000000.0
2008-09-24 13:31:00,196.88,196.925,196.87,196.915,255700000.0
2008-09-24 13:32:00,196.915,196.935,196.905,196.925,224000000.0
2008-09-24 13:33:00,196.915,196.97,196.915,196.935,213600000.0
2008-09-24 13:34:00,196.95,197.015,196.885,197.005,313400000.0
2008-09-24 13:35:00,197.015,197.035,196.935,196.945,371500000.0
2008-09-24 13:36:00,196.945,196.965,196.94,196.955,394100000.0
2008-09-24 13:37:00,196.95,196.96,196.865,196.915,300900000.0
2008-09-24 13:38:00,196.89,196.9,196.815,196.845,310900000.0
2008-09-24 13:39:00,196.84,196.92,196.815,196.85,210900000.0
2008-09-24 13:40:00,196.86,196.895,196.825,196.88,143200000.0
2008-09-24 13:41:00,196.88,196.885,196.835,196.84,154000000.0
2008-09-24 13:42:00,196.84,196.84,196.695,196.71,338800000.0
2008-09-24 13:43:00,196.71,196.77,196.65,196.75,286100000.0
2008-09-24 13:44:00,196.75,196.8,196.75,196.765,174900000.0
2008-09-24 13:45:00,196.765,196.79,196.76,196.765,64400000.0
2008-09-24 13:46:00,196.775,196.795,196.645,196.73,221700000.0
2008-09-24 13:47:00,196.735,196.78,196.665,196.665,558800006.0
2008-09-24 13:48:00,196.665,196.675,196.47,196.47,489477000.0
2008-09-24 13:49:00,196.47,196.505,196.4,196.445,304850000.0
2008-09-24 13:50:00,196.435,196.45,196.4,196.44,373300000.0
2008-09-24 13:51:00,196.455,196.495,196.41,196.485,220200000.0
2008-09-24 13:52:00,196.485,196.5,196.45,196.45,141000000.0
2008-09-24 13:53:00,196.44,196.485,196.41,196.485,202400000.0
2008-09-24 13:54:00,196.475,196.51,196.415,196.425,237100000.0
2008-09-24 13:55:00,196.43,196.455,196.315,196.335,361000000.0
2008-09-24 13:56:00,196.33,196.405,196.295,196.39,351800000.0
2008-09-24 13:57:00,196.39,196.425,196.32,196.32,527300000.0
2008-09-24 13:58:00,196.32,196.405,196.32,196.385,848800004.0
2008-09-24 13:59:00,196.38,196.43,196.365,196.425,257100000.0
2008-09-24 14:00:00,196.43,196.46,196.355,196.365,281300000.0
2008-09-24 14:01:00,196.365,196.375,196.255,196.26,406100000.0
2008-09-24 14:02:00,196.26,196.265,196.21,196.225,505600000.0
2008-09-24 14:03:00,196.24,196.29,196.215,196.255,241400000.0
2008-09-24 14:04:00,196.25,196.265,196.145,196.145,201100000.0
2008-09-24 14:05:00,196.155,196.19,196.06,196.15,304993000.0
2008-09-24 14:06:00,196.155,196.27,196.155,196.245,248700000.0
2008-09-24 14:07:00,196.245,196.29,196.22,196.29,252100000.0
2008-09-24 14:08:00,196.285,196.36,196.235,196.27,378600000.0
2008-09-24 14:09:00,196.27,196.275,196.195,196.245,336500000.0
2008-09-24 14:10:00,196.235,196.235,196.175,196.21,186100000.0
2008-09-24 14:11:00,196.2,196.34,196.2,196.29,305800000.0
2008-09-24 14:12:00,196.285,196.34,196.26,196.32,665800000.0
2008-09-24 14:13:00,196.32,196.395,196.32,196.38,407999999.0
2008-09-24 14:14:00,196.375,196.38,196.34,196.34,78700000.0
2008-09-24 14:15:00,196.325,196.35,196.26,196.32,286700000.0
2008-09-24 14:16:00,196.335,196.475,196.325,196.475,239100000.0
2008-09-24 14:17:00,196.47,196.485,196.455,196.455,144500000.0
2008-09-24 14:18:00,196.46,196.475,196.405,196.435,224600000.0
2008-09-24 14:19:00,196.43,196.435,196.395,196.425,132600000.0
2008-09-24 14:20:00,196.42,196.525,196.4,196.525,247100000.0
2008-09-24 14:21:00,196.53,196.57,196.39,196.395,361600000.0
2008-09-24 14:22:00,196.4,196.435,196.265,196.31,408300000.0
2008-09-24 14:23:00,196.305,196.415,196.225,196.265,447600000.0
2008-09-24 14:24:00,196.25,196.41,196.245,196.385,437700000.0
2008-09-24 14:25:00,196.35,196.515,196.34,196.515,287200000.0
2008-09-24 14:26:00,196.525,196.595,196.525,196.545,412900000.0
2008-09-24 14:27:00,196.545,196.59,196.485,196.485,306700000.0
2008-09-24 14:28:00,196.475,196.51,196.46,196.485,148400000.0
2008-09-24 14:29:00,196.49,196.66,196.48,196.595,243800000.0
2008-09-24 14:30:00,196.595,196.61,196.49,196.555,355800000.0
2008-09-24 14:31:00,196.55,196.64,196.535,196.595,406200000.0
2008-09-24 14:32:00,196.585,196.675,196.585,196.64,526400000.0
2008-09-24 14:33:00,196.64,196.725,196.64,196.655,595300000.0
2008-09-24 14:34:00,196.66,196.72,196.6,196.68,511400000.0
2008-09-24 14:35:00,196.67,196.715,196.575,196.58,392000000.0
2008-09-24 14:36:00,196.58,196.73,196.575,196.72,395100000.0
2008-09-24 14:37:00,196.725,196.75,196.65,196.65,203393000.0
2008-09-24 14:38:00,196.655,196.655,196.53,196.555,329700000.0
2008-09-24 14:39:00,196.545,196.775,196.535,196.755,349000000.0
2008-09-24 14:40:00,196.745,196.79,196.72,196.79,364800000.0
2008-09-24 14:41:00,196.79,196.815,196.66,196.735,417200000.0
2008-09-24 14:42:00,196.735,196.74,196.675,196.685,305300000.0
2008-09-24 14:43:00,196.685,196.75,196.65,196.68,313400000.0
2008-09-24 14:44:00,196.67,196.71,196.54,196.54,339800000.0
2008-09-24 14:45:00,196.54,196.615,196.535,196.565,356600000.0
2008-09-24 14:46:00,196.57,196.61,196.555,196.59,226600000.0
2008-09-24 14:47:00,196.585,196.605,196.485,196.495,293500000.0
2008-09-24 14:48:00,196.505,196.505,196.44,196.46,218000000.0
2008-09-24 14:49:00,196.455,196.48,196.43,196.46,135100000.0
2008-09-24 14:50:00,196.46,196.5,196.435,196.45,283700000.0
2008-09-24 14:51:00,196.45,196.45,196.34,196.415,401600000.0
2008-09-24 14:52:00,196.425,196.445,196.38,196.395,185700000.0
2008-09-24 14:53:00,196.4,196.45,196.375,196.44,194200000.0
2008-09-24 14:54:00,196.435,196.485,196.435,196.45,140000000.0
2008-09-24 14:55:00,196.445,196.505,196.445,196.455,153700000.0
2008-09-24 14:56:00,196.465,196.535,196.46,196.495,188000000.0
2008-09-24 14:57:00,196.505,196.52,196.425,196.455,110000000.0
2008-09-24 14:58:00,196.455,196.49,196.42,196.425,310800000.0
2008-09-24 14:59:00,196.415,196.505,196.41,196.485,216100000.0
2008-09-24 15:00:00,196.5,196.605,196.5,196.565,327800000.0
2008-09-24 15:01:00,196.58,196.605,196.535,196.545,205000000.0
2008-09-24 15:02:00,196.535,196.56,196.52,196.52,129200000.0
2008-09-24 15:03:00,196.52,196.52,196.335,196.365,399100000.0
2008-09-24 15:04:00,196.365,196.385,196.33,196.365,261700000.0
2008-09-24 15:05:00,196.38,196.4,196.35,196.39,256200000.0
2008-09-24 15:06:00,196.39,196.49,196.39,196.45,145000000.0
2008-09-24 15:07:00,196.425,196.435,196.405,196.41,180200000.0
2008-09-24 15:08:00,196.41,196.41,196.33,196.38,290500000.0
2008-09-24 15:09:00,196.395,196.43,196.355,196.38,188900000.0
2008-09-24 15:10:00,196.38,196.41,196.325,196.39,304200000.0
2008-09-24 15:11:00,196.4,196.465,196.4,196.465,173100000.0
2008-09-24 15:12:00,196.43,196.495,196.425,196.475,206800000.0
2008-09-24 15:13:00,196.475,196.5,196.445,196.455,184800000.0
2008-09-24 15:14:00,196.455,196.525,196.455,196.51,284100000.0
2008-09-24 15:15:00,196.5,196.5,196.405,196.435,193800000.0
2008-09-24 15:16:00,196.45,196.455,196.385,196.455,133900000.0
2008-09-24 15:17:00,196.45,196.455,196.405,196.415,124400000.0
2008-09-24 15:18:00,196.405,196.405,196.22,196.26,234000000.0
2008-09-24 15:19:00,196.265,196.295,196.215,196.295,221600000.0
2008-09-24 15:20:00,196.305,196.355,196.285,196.335,184000000.0
2008-09-24 15:21:00,196.335,196.38,196.33,196.33,138100000.0
2008-09-24 15:22:00,196.345,196.345,196.225,196.29,285300000.0
2008-09-24 15:23:00,196.29,196.29,196.225,196.245,153100000.0
2008-09-24 15:24:00,196.255,196.325,196.19,196.29,513300000.0
2008-09-24 15:25:00,196.29,196.375,196.255,196.33,355900000.0
2008-09-24 15:26:00,196.335,196.345,196.265,196.27,81300000.0
2008-09-24 15:27:00,196.275,196.295,196.235,196.245,246700000.0
2008-09-24 15:28:00,196.245,196.305,196.225,196.225,254600000.0
2008-09-24 15:29:00,196.225,196.265,196.205,196.255,155500000.0
2008-09-24 15:30:00,196.255,196.32,196.22,196.22,320200000.0
2008-09-24 15:31:00,196.225,196.34,196.225,196.25,334000000.0
2008-09-24 15:32:00,196.26,196.37,196.26,196.315,307300000.0
2008-09-24 15:33:00,196.325,196.355,196.235,196.25,635800000.0
2008-09-24 15:34:00,196.25,196.25,196.125,196.15,487400000.0
2008-09-24 15:35:00,196.115,196.17,196.11,196.135,395900000.0
2008-09-24 15:36:00,196.145,196.145,195.985,196.035,479800000.0
2008-09-24 15:37:00,196.05,196.15,196.025,196.1,373600000.0
2008-09-24 15:38:00,196.1,196.11,196.005,196.02,388400000.0
2008-09-24 15:39:00,196.02,196.065,195.915,195.945,382000000.0
2008-09-24 15:40:00,195.945,195.965,195.86,195.88,370800002.0
2008-09-24 15:41:00,195.875,195.875,195.725,195.785,411893000.0
2008-09-24 15:42:00,195.775,195.775,195.655,195.67,331500000.0
2008-09-24 15:43:00,195.665,195.785,195.65,195.785,322400000.0
2008-09-24 15:44:00,195.78,195.82,195.71,195.815,279900000.0
2008-09-24 15:45:00,195.83,195.83,195.71,195.73,362900000.0
2008-09-24 15:46:00,195.74,195.74,195.66,195.705,237000000.0
2008-09-24 15:47:00,195.705,195.81,195.695,195.78,335700000.0
2008-09-24 15:48:00,195.79,195.865,195.765,195.865,354900000.0
2008-09-24 15:49:00,195.86,196.01,195.815,195.92,462700000.0
2008-09-24 15:50:00,195.91,195.965,195.855,195.93,359900000.0
2008-09-24 15:51:00,195.915,195.925,195.84,195.92,363600000.0
2008-09-24 15:52:00,195.92,195.945,195.795,195.85,264100000.0
2008-09-24 15:53:00,195.845,195.92,195.8,195.8,197600000.0
2008-09-24 15:54:00,195.8,195.925,195.8,195.88,360200000.0
2008-09-24 15:55:00,195.87,195.915,195.85,195.85,272800000.0
2008-09-24 15:56:00,195.87,195.94,195.85,195.91,232200000.0
2008-09-24 15:57:00,195.915,195.95,195.87,195.905,206300000.0
2008-09-24 15:58:00,195.915,195.94,195.91,195.93,122400000.0
2008-09-24 15:59:00,195.935,195.97,195.915,195.92,327600000.0
2008-09-24 16:00:00,195.92,195.98,195.795,195.92,477700000.0
2008-09-24 16:01:00,195.915,195.99,195.885,195.965,288700000.0
2008-09-24 16:02:00,195.975,196.0,195.88,196.0,354400000.0
2008-09-24 16:03:00,196.0,196.06,195.925,195.925,368700000.0
2008-09-24 16:04:00,195.925,196.025,195.91,195.985,245600000.0
2008-09-24 16:05:00,195.995,196.09,195.95,196.085,326800000.0
2008-09-24 16:06:00,196.07,196.125,195.96,196.045,335000000.0
2008-09-24 16:07:00,196.055,196.055,195.96,195.985,288200000.0
2008-09-24 16:08:00,195.99,195.995,195.91,195.92,318800000.0
2008-09-24 16:09:00,195.92,195.965,195.86,195.925,387600000.0
2008-09-24 16:10:00,195.94,195.98,195.85,195.93,372600000.0
2008-09-24 16:11:00,195.925,195.93,195.815,195.825,409600000.0
2008-09-24 16:12:00,195.82,195.835,195.605,195.65,463400000.0
2008-09-24 16:13:00,195.645,195.72,195.645,195.69,355200000.0
2008-09-24 16:14:00,195.69,195.835,195.685,195.735,397100000.0
2008-09-24 16:15:00,195.74,195.8,195.7,195.71,426100000.0
2008-09-24 16:16:00,195.71,195.83,195.71,195.82,327800000.0
2008-09-24 16:17:00,195.825,195.85,195.7,195.755,326200000.0
2008-09-24 16:18:00,195.765,195.79,195.715,195.77,311600000.0
2008-09-24 16:19:00,195.78,195.795,195.69,195.775,323600000.0
2008-09-24 16:20:00,195.765,195.875,195.745,195.875,307100000.0
2008-09-24 16:21:00,195.87,195.885,195.785,195.88,270100000.0
2008-09-24 16:22:00,195.89,196.0,195.865,195.99,291800000.0
2008-09-24 16:23:00,196.005,196.005,195.91,195.935,261000000.0
2008-09-24 16:24:00,195.925,195.98,195.905,195.95,436200000.0
2008-09-24 16:25:00,195.935,195.995,195.855,195.875,505300001.0
2008-09-24 16:26:00,195.875,196.045,195.875,196.025,421200000.0
2008-09-24 16:27:00,196.06,196.11,196.015,196.045,322200000.0
2008-09-24 16:28:00,196.05,196.135,196.025,196.045,400400000.0
2008-09-24 16:29:00,196.02,196.13,195.98,196.12,439600000.0
2008-09-24 16:30:00,196.12,196.155,196.06,196.14,350400000.0
2008-09-24 16:31:00,196.13,196.135,196.055,196.105,348000000.0
2008-09-24 16:32:00,196.095,196.115,195.945,195.98,357500000.0
2008-09-24 16:33:00,195.98,196.055,195.96,196.045,290100000.0
2008-09-24 16:34:00,196.045,196.065,195.945,195.99,254400000.0
2008-09-24 16:35:00,196.005,196.005,195.895,195.95,353100000.0
2008-09-24 16:36:00,195.965,195.965,195.87,195.9,281000000.0
2008-09-24 16:37:00,195.905,196.005,195.9,195.935,209600000.0
2008-09-24 16:38:00,195.935,195.995,195.855,195.97,340200000.0
2008-09-24 16:39:00,195.97,196.01,195.925,195.96,363100000.0
2008-09-24 16:40:00,195.96,196.02,195.935,196.015,232800000.0
2008-09-24 16:41:00,196.035,196.14,196.005,196.11,277200000.0
2008-09-24 16:42:00,196.085,196.14,196.07,196.09,195400000.0
2008-09-24 16:43:00,196.1,196.13,196.075,196.095,202800000.0
2008-09-24 16:44:00,196.095,196.155,196.07,196.145,347700000.0
2008-09-24 16:45:00,196.16,196.22,196.135,196.2,318000000.0
2008-09-24 16:46:00,196.195,196.235,196.12,196.135,354000000.0
2008-09-24 16:47:00,196.125,196.195,196.12,196.195,200400000.0
2008-09-24 16:48:00,196.195,196.24,196.125,196.17,372800000.0
2008-09-24 16:49:00,196.175,196.23,196.155,196.205,300200000.0
2008-09-24 16:50:00,196.22,196.305,196.22,196.265,282100000.0
2008-09-24 16:51:00,196.28,196.385,196.26,196.385,293900000.0
2008-09-24 16:52:00,196.385,196.4,196.35,196.38,298000000.0
2008-09-24 16:53:00,196.385,196.43,196.37,196.415,232200000.0
2008-09-24 16:54:00,196.415,196.46,196.39,196.405,293600000.0
2008-09-24 16:55:00,196.395,196.405,196.33,196.345,234000000.0
2008-09-24 16:56:00,196.345,196.415,196.23,196.255,410400000.0
2008-09-24 16:57:00,196.24,196.3,196.145,196.17,400200000.0
2008-09-24 16:58:00,196.17,196.26,196.145,196.18,284100000.0
2008-09-24 16:59:00,196.19,196.445,196.135,196.37,427100000.0
2008-09-24 17:00:00,196.375,196.38,196.22,196.22,333600000.0
2008-09-24 17:01:00,196.215,196.315,196.175,196.29,425000000.0
2008-09-24 17:02:00,196.285,196.44,196.26,196.415,355700000.0
2008-09-24 17:03:00,196.38,196.41,196.345,196.36,230000000.0
2008-09-24 17:04:00,196.35,196.4,196.325,196.39,275900000.0
2008-09-24 17:05:00,196.385,196.52,196.385,196.44,400300000.0
2008-09-24 17:06:00,196.44,196.44,196.29,196.35,380300000.0
2008-09-24 17:07:00,196.365,196.37,196.305,196.325,204100000.0
2008-09-24 17:08:00,196.3,196.335,196.21,196.21,219000000.0
2008-09-24 17:09:00,196.205,196.215,196.15,196.215,209300000.0
2008-09-24 17:10:00,196.22,196.22,196.1,196.18,238200000.0
2008-09-24 17:11:00,196.185,196.225,196.095,196.12,265800000.0
2008-09-24 17:12:00,196.13,196.29,196.1,196.27,322800000.0
2008-09-24 17:13:00,196.26,196.3,196.19,196.24,499400000.0
2008-09-24 17:14:00,196.235,196.265,196.17,196.21,371700000.0
2008-09-24 17:15:00,196.22,196.245,196.145,196.225,354700000.0
2008-09-24 17:16:00,196.215,196.225,196.13,196.215,302200000.0
2008-09-24 17:17:00,196.21,196.25,196.125,196.25,352100000.0
2008-09-24 17:18:00,196.25,196.32,196.205,196.27,286200000.0
2008-09-24 17:19:00,196.27,196.335,196.21,196.23,501600000.0
2008-09-24 17:20:00,196.235,196.405,196.235,196.36,354200000.0
2008-09-24 17:21:00,196.38,196.435,196.36,196.405,289300000.0
2008-09-24 17:22:00,196.4,196.42,196.33,196.355,366800000.0
2008-09-24 17:23:00,196.355,196.39,196.325,196.385,400400000.0
2008-09-24 17:24:00,196.37,196.45,196.355,196.43,384100000.0
2008-09-24 17:25:00,196.43,196.46,196.39,196.455,316400000.0
2008-09-24 17:26:00,196.455,196.455,196.37,196.425,201100000.0
2008-09-24 17:27:00,196.44,196.445,196.39,196.39,195300000.0
2008-09-24 17:28:00,196.4,196.505,196.395,196.505,279100000.0
2008-09-24 17:29:00,196.51,196.525,196.4,196.42,405400000.0
2008-09-24 17:30:00,196.425,196.46,196.37,196.41,331200000.0
2008-09-24 17:31:00,196.41,196.435,196.34,196.4,307100000.0
2008-09-24 17:32:00,196.39,196.55,196.39,196.54,228100000.0
2008-09-24 17:33:00,196.525,196.575,196.395,196.42,453800000.0
2008-09-24 17:34:00,196.41,196.43,196.305,196.315,309900000.0
2008-09-24 17:35:00,196.325,196.345,196.245,196.265,281800000.0
2008-09-24 17:36:00,196.26,196.345,196.24,196.295,327400000.0
2008-09-24 17:37:00,196.285,196.365,196.265,196.365,278100000.0
2008-09-24 17:38:00,196.35,196.365,196.28,196.35,298500000.0
2008-09-24 17:39:00,196.36,196.36,196.305,196.305,56700000.0
2008-09-24 17:40:00,196.305,196.315,196.19,196.205,300500000.0
2008-09-24 17:41:00,196.21,196.255,196.2,196.255,169300000.0
2008-09-24 17:42:00,196.26,196.315,196.205,196.26,233900000.0
2008-09-24 17:43:00,196.25,196.285,196.225,196.275,221900000.0
2008-09-24 17:44:00,196.27,196.28,196.23,196.23,102400000.0
2008-09-24 17:45:00,196.23,196.235,196.205,196.23,73100000.0
2008-09-24 17:46:00,196.23,196.24,196.19,196.2,94900000.0
2008-09-24 17:47:00,196.195,196.195,196.11,196.11,321700000.0
2008-09-24 17:48:00,196.11,196.125,196.055,196.065,348500000.0
2008-09-24 17:49:00,196.065,196.085,196.03,196.05,248500000.0
2008-09-24 17:50:00,196.05,196.085,195.985,196.02,320500000.0
2008-09-24 17:51:00,196.025,196.04,195.88,195.93,313400000.0
2008-09-24 17:52:00,195.92,196.045,195.92,196.02,381200000.0
2008-09-24 17:53:00,196.03,196.065,196.02,196.055,252100000.0
2008-09-24 17:54:00,196.055,196.07,195.995,196.045,230100000.0
2008-09-24 17:55:00,196.055,196.065,196.0,196.005,195400000.0
2008-09-24 17:56:00,196.01,196.145,196.01,196.145,262200000.0
2008-09-24 17:57:00,196.15,196.165,196.115,196.14,199200000.0
2008-09-24 17:58:00,196.145,196.17,196.11,196.115,238800000.0
2008-09-24 17:59:00,196.12,196.16,196.115,196.135,154000000.0
2008-09-24 18:00:00,196.14,196.22,196.14,196.185,226200000.0
2008-09-24 18:01:00,196.18,196.2,196.085,196.09,163600000.0
2008-09-24 18:02:00,196.09,196.26,196.08,196.26,304400000.0
2008-09-24 18:03:00,196.265,196.285,196.155,196.155,281500000.0
2008-09-24 18:04:00,196.15,196.165,196.03,196.055,329800000.0
2008-09-24 18:05:00,196.055,196.105,196.035,196.055,252200000.0
2008-09-24 18:06:00,196.06,196.1,196.03,196.085,262300000.0
2008-09-24 18:07:00,196.085,196.145,196.085,196.14,204800000.0
2008-09-24 18:08:00,196.15,196.17,196.11,196.17,206700000.0
2008-09-24 18:09:00,196.16,196.205,196.145,196.175,185500000.0
2008-09-24 18:10:00,196.19,196.21,196.08,196.08,291500000.0
2008-09-24 18:11:00,196.085,196.13,196.065,196.075,294400000.0
2008-09-24 18:12:00,196.09,196.09,196.035,196.035,73200000.0
2008-09-24 18:13:00,196.03,196.085,196.02,196.07,168600000.0
2008-09-24 18:14:00,196.075,196.105,196.05,196.07,197400000.0
2008-09-24 18:15:00,196.08,196.13,196.045,196.105,238300000.0
2008-09-24 18:16:00,196.115,196.24,196.115,196.21,252500000.0
2008-09-24 18:17:00,196.2,196.305,196.19,196.28,298800000.0
2008-09-24 18:18:00,196.275,196.31,196.19,196.215,249100000.0
2008-09-24 18:19:00,196.205,196.225,196.155,196.225,187000000.0
2008-09-24 18:20:00,196.225,196.265,196.2,196.205,143100000.0
2008-09-24 18:21:00,196.19,196.19,196.125,196.13,159200000.0
2008-09-24 18:22:00,196.13,196.13,196.025,196.095,194500000.0
2008-09-24 18:23:00,196.1,196.14,196.09,196.105,66000000.0
2008-09-24 18:24:00,196.11,196.215,196.11,196.2,199900000.0
2008-09-24 18:25:00,196.21,196.26,196.145,196.23,151800000.0
2008-09-24 18:26:00,196.22,196.295,196.195,196.28,94200000.0
2008-09-24 18:27:00,196.265,196.335,196.225,196.225,216900000.0
2008-09-24 18:28:00,196.225,196.29,196.225,196.285,188500000.0
2008-09-24 18:29:00,196.285,196.31,196.24,196.25,210600000.0
2008-09-24 18:30:00,196.25,196.28,196.235,196.255,129600000.0
2008-09-24 18:31:00,196.25,196.275,196.195,196.275,177600000.0
2008-09-24 18:32:00,196.275,196.335,196.26,196.27,436600000.0
2008-09-24 18:33:00,196.27,196.285,196.27,196.275,288000000.0
2008-09-24 18:34:00,196.275,196.365,196.275,196.35,450100002.0
2008-09-24 18:35:00,196.35,196.42,196.22,196.22,501500000.0
2008-09-24 18:36:00,196.22,196.245,196.12,196.14,534800000.0
2008-09-24 18:37:00,196.14,196.165,196.12,196.165,131400000.0
2008-09-24 18:38:00,196.175,196.185,196.15,196.155,176700000.0
2008-09-24 18:39:00,196.16,196.24,196.16,196.225,155900000.0
2008-09-24 18:40:00,196.23,196.25,196.165,196.2,221400000.0
2008-09-24 18:41:00,196.2,196.225,196.19,196.19,230300000.0
2008-09-24 18:42:00,196.2,196.24,196.19,196.235,183500000.0
2008-09-24 18:43:00,196.24,196.24,196.195,196.2,105900000.0
2008-09-24 18:44:00,196.2,196.225,196.195,196.2,128400000.0
2008-09-24 18:45:00,196.2,196.22,196.2,196.22,154200000.0
2008-09-24 18:46:00,196.225,196.235,196.2,196.215,92000000.0
2008-09-24 18:47:00,196.215,196.425,196.205,196.39,211800000.0
2008-09-24 18:48:00,196.395,196.415,196.335,196.345,131500000.0
2008-09-24 18:49:00,196.345,196.365,196.345,196.365,50400000.0
2008-09-24 18:50:00,196.355,196.415,196.34,196.37,159300000.0
2008-09-24 18:51:00,196.365,196.375,196.3,196.32,185800000.0
2008-09-24 18:52:00,196.32,196.32,196.28,196.295,86400000.0
2008-09-24 18:53:00,196.3,196.345,196.29,196.305,122400000.0
2008-09-24 18:54:00,196.305,196.305,196.24,196.26,112400000.0
2008-09-24 18:55:00,196.265,196.27,196.23,196.26,159000000.0
2008-09-24 18:56:00,196.26,196.3,196.25,196.285,166800000.0
2008-09-24 18:57:00,196.285,196.32,196.27,196.315,132600000.0
2008-09-24 18:58:00,196.315,196.325,196.26,196.295,90100000.0
2008-09-24 18:59:00,196.285,196.285,196.27,196.275,196200000.0
2008-09-24 19:00:00,196.275,196.335,196.27,196.325,127200000.0
2008-09-24 19:01:00,196.325,196.325,196.27,196.27,247200000.0
2008-09-24 19:02:00,196.27,196.27,196.18,196.22,263700000.0
2008-09-24 19:03:00,196.225,196.225,196.185,196.185,72100000.0
2008-09-24 19:04:00,196.175,196.195,196.17,196.18,38400000.0
2008-09-24 19:05:00,196.18,196.23,196.18,196.23,108600000.0
2008-09-24 19:06:00,196.245,196.285,196.19,196.205,240700000.0
2008-09-24 19:07:00,196.2,196.32,196.195,196.32,382100000.0
2008-09-24 19:08:00,196.325,196.36,196.275,196.305,279200000.0
2008-09-24 19:09:00,196.295,196.305,196.13,196.205,333600000.0
2008-09-24 19:10:00,196.205,196.345,196.19,196.335,293000000.0
2008-09-24 19:11:00,196.33,196.34,196.25,196.29,280700000.0
2008-09-24 19:12:00,196.285,196.33,196.275,196.32,250300000.0
2008-09-24 19:13:00,196.32,196.335,196.28,196.3,106700000.0
2008-09-24 19:14:00,196.31,196.325,196.21,196.23,143900000.0
2008-09-24 19:15:00,196.23,196.23,196.195,196.23,416400000.0
2008-09-24 19:16:00,196.23,196.31,196.225,196.26,323400000.0
2008-09-24 19:17:00,196.26,196.375,196.225,196.37,263700000.0
2008-09-24 19:18:00,196.38,196.435,196.325,196.325,348800000.0
2008-09-24 19:19:00,196.325,196.335,196.32,196.335,216000000.0
2008-09-24 19:20:00,196.335,196.385,196.32,196.37,299700000.0
2008-09-24 19:21:00,196.385,196.4,196.345,196.385,400000000.0
2008-09-24 19:22:00,196.41,196.44,196.39,196.415,342700000.0
2008-09-24 19:23:00,196.415,196.465,196.4,196.455,315600000.0
2008-09-24 19:24:00,196.455,196.5,196.44,196.485,251000000.0
2008-09-24 19:25:00,196.48,196.5,196.465,196.47,266100000.0
2008-09-24 19:26:00,196.47,196.48,196.43,196.43,241700001.0
2008-09-24 19:27:00,196.43,196.505,196.425,196.49,240200000.0
2008-09-24 19:28:00,196.505,196.57,196.5,196.54,292800000.0
2008-09-24 19:29:00,196.54,196.54,196.36,196.415,321100000.0
2008-09-24 19:30:00,196.415,196.415,196.355,196.38,165900000.0
2008-09-24 19:31:00,196.38,196.395,196.355,196.395,214100000.0
2008-09-24 19:32:00,196.395,196.41,196.35,196.37,307500000.0
2008-09-24 19:33:00,196.37,196.415,196.365,196.405,127700000.0
2008-09-24 19:34:00,196.405,196.445,196.4,196.425,149200000.0
2008-09-24 19:35:00,196.42,196.53,196.415,196.53,170900000.0
2008-09-24 19:36:00,196.545,196.555,196.485,196.54,257500000.0
2008-09-24 19:37:00,196.53,196.585,196.505,196.58,239200000.0
2008-09-24 19:38:00,196.575,196.575,196.425,196.455,177200000.0
2008-09-24 19:39:00,196.455,196.455,196.325,196.355,263300000.0
2008-09-24 19:40:00,196.35,196.36,196.225,196.255,231300000.0
2008-09-24 19:41:00,196.265,196.265,196.185,196.235,221300000.0
2008-09-24 19:42:00,196.235,196.305,196.21,196.3,169400000.0
2008-09-24 19:43:00,196.3,196.385,196.285,196.35,257000000.0
2008-09-24 19:44:00,196.36,196.425,196.36,196.4,190900000.0
2008-09-24 19:45:00,196.4,196.42,196.22,196.23,244200000.0
2008-09-24 19:46:00,196.23,196.235,195.95,196.035,484160000.0
2008-09-24 19:47:00,196.035,196.105,196.01,196.09,137800000.0
2008-09-24 19:48:00,196.095,196.275,196.085,196.22,257700000.0
2008-09-24 19:49:00,196.225,196.325,196.22,196.26,173600000.0
2008-09-24 19:50:00,196.26,196.36,196.245,196.285,279100000.0
2008-09-24 19:51:00,196.285,196.345,196.275,196.275,201400000.0
2008-09-24 19:52:00,196.28,196.28,196.255,196.27,163600000.0
2008-09-24 19:53:00,196.27,196.335,196.255,196.275,220300000.0
2008-09-24 19:54:00,196.29,196.325,196.235,196.26,250300000.0
2008-09-24 19:55:00,196.265,196.265,196.155,196.185,211400000.0
2008-09-24 19:56:00,196.185,196.205,196.155,196.195,231500000.0
2008-09-24 19:57:00,196.19,196.21,196.085,196.105,202900000.0
2008-09-24 19:58:00,196.095,196.135,196.075,196.085,67600000.0
2008-09-24 19:59:00,196.09,196.1,196.05,196.055,184800000.0
2008-09-24 20:00:00,196.06,196.21,196.045,196.205,234100000.0
2008-09-24 20:01:00,196.21,196.225,196.155,196.215,241300000.0
2008-09-24 20:02:00,196.215,196.225,196.165,196.165,249400000.0
2008-09-24 20:03:00,196.165,196.18,196.09,196.105,254900000.0
2008-09-24 20:04:00,196.1,196.13,196.09,196.12,208700000.0
2008-09-24 20:05:00,196.12,196.13,196.045,196.045,217980000.0
2008-09-24 20:06:00,196.1,196.125,195.98,195.99,276362000.0
2008-09-24 20:07:00,195.99,196.085,195.97,196.07,286000000.0
2008-09-24 20:08:00,196.07,196.07,196.035,196.05,207900000.0
2008-09-24 20:09:00,196.035,196.075,196.015,196.065,226100000.0
2008-09-24 20:10:00,196.08,196.1,196.04,196.09,89600000.0
2008-09-24 20:11:00,196.09,196.1,196.015,196.02,453400000.0
2008-09-24 20:12:00,196.02,196.035,195.955,195.96,501100000.0
2008-09-24 20:13:00,195.96,196.015,195.96,196.015,148900000.0
2008-09-24 20:14:00,196.015,196.02,195.93,195.935,283400000.0
2008-09-24 20:15:00,195.935,196.05,195.935,196.05,322900000.0
2008-09-24 20:16:00,196.05,196.08,196.025,196.07,231800000.0
2008-09-24 20:17:00,196.07,196.09,196.005,196.015,91800000.0
2008-09-24 20:18:00,196.015,196.055,195.975,196.035,93000000.0
2008-09-24 20:19:00,196.035,196.1,196.005,196.09,192500000.0
2008-09-24 20:20:00,196.09,196.105,196.065,196.065,146500000.0
2008-09-24 20:21:00,196.07,196.14,196.07,196.13,112800000.0
2008-09-24 20:22:00,196.13,196.15,196.105,196.125,279800000.0
2008-09-24 20:23:00,196.125,196.165,196.11,196.15,174000000.0
2008-09-24 20:24:00,196.15,196.195,196.15,196.185,172000000.0
2008-09-24 20:25:00,196.185,196.235,196.16,196.16,229200000.0
2008-09-24 20:26:00,196.16,196.16,196.125,196.13,269400000.0
2008-09-24 20:27:00,196.135,196.16,196.025,196.115,368200000.0
2008-09-24 20:28:00,196.11,196.175,196.065,196.135,315500000.0
2008-09-24 20:29:00,196.145,196.25,196.12,196.22,288000000.0
2008-09-24 20:30:00,196.235,196.245,196.21,196.22,198900000.0
2008-09-24 20:31:00,196.22,196.305,196.22,196.3,316900000.0
2008-09-24 20:32:00,196.3,196.31,196.265,196.265,121500000.0
2008-09-24 20:33:00,196.265,196.28,196.2,196.21,282300000.0
2008-09-24 20:34:00,196.21,196.27,196.17,196.25,280100000.0
2008-09-24 20:35:00,196.25,196.29,196.2,196.255,249500000.0
2008-09-24 20:36:00,196.26,196.275,196.205,196.22,189100000.0
2008-09-24 20:37:00,196.22,196.285,196.215,196.27,313700000.0
2008-09-24 20:38:00,196.26,196.29,196.215,196.225,251200000.0
2008-09-24 20:39:00,196.23,196.33,196.215,196.27,208600000.0
2008-09-24 20:40:00,196.27,196.365,196.27,196.365,126800000.0
2008-09-24 20:41:00,196.355,196.395,196.295,196.315,234100000.0
2008-09-24 20:42:00,196.32,196.36,196.305,196.35,138200000.0
2008-09-24 20:43:00,196.345,196.345,196.26,196.285,101300000.0
2008-09-24 20:44:00,196.29,196.305,196.265,196.265,216800000.0
2008-09-24 20:45:00,196.265,196.325,196.25,196.325,245400000.0
2008-09-24 20:46:00,196.325,196.36,196.255,196.27,236400000.0
2008-09-24 20:47:00,196.27,196.31,196.255,196.31,292400000.0
2008-09-24 20:48:00,196.325,196.34,196.3,196.33,195300000.0
2008-09-24 20:49:00,196.33,196.35,196.315,196.315,226300000.0
2008-09-24 20:50:00,196.32,196.345,196.32,196.335,205300000.0
2008-09-24 20:51:00,196.335,196.335,196.28,196.3,305400000.0
2008-09-24 20:52:00,196.3,196.305,196.19,196.2,329600000.0
2008-09-24 20:53:00,196.21,196.29,196.185,196.255,335200000.0
2008-09-24 20:54:00,196.255,196.32,196.255,196.3,180200000.0
2008-09-24 20:55:00,196.305,196.33,196.285,196.325,200400000.0
2008-09-24 20:56:00,196.325,196.325,196.225,196.235,293200000.0
2008-09-24 20:57:00,196.225,196.26,196.175,196.215,233600000.0
2008-09-24 20:58:00,196.215,196.215,196.12,196.12,278000000.0
2008-09-24 20:59:00,196.085,196.135,196.065,196.08,329100000.0
2008-09-24 21:00:00,196.08,196.13,196.065,196.095,257100000.0
2008-09-24 21:01:00,196.095,196.12,196.06,196.09,183500000.0
2008-09-24 21:02:00,196.09,196.11,196.05,196.09,172000000.0
2008-09-24 21:03:00,196.1,196.11,196.045,196.06,225700000.0
2008-09-24 21:04:00,196.06,196.08,196.06,196.07,154800000.0
2008-09-24 21:05:00,196.075,196.155,196.075,196.125,141900000.0
2008-09-24 21:06:00,196.125,196.195,196.125,196.165,179600000.0
2008-09-24 21:07:00,196.18,196.205,196.14,196.2,224200000.0
2008-09-24 21:08:00,196.2,196.24,196.19,196.2,201000000.0
2008-09-24 21:09:00,196.205,196.27,196.205,196.26,289000000.0
2008-09-24 21:10:00,196.255,196.28,196.23,196.245,269600000.0
2008-09-24 21:11:00,196.255,196.27,196.175,196.245,276400000.0
2008-09-24 21:12:00,196.245,196.255,196.2,196.215,244200000.0
2008-09-24 21:13:00,196.215,196.25,196.18,196.18,293900000.0
2008-09-24 21:14:00,196.18,196.235,196.135,196.195,260700000.0
2008-09-24 21:15:00,196.195,196.245,196.18,196.245,154700000.0
2008-09-24 21:16:00,196.245,196.3,196.245,196.275,228300000.0
2008-09-24 21:17:00,196.275,196.275,196.21,196.22,464300000.0
2008-09-24 21:18:00,196.225,196.24,196.12,196.12,340600000.0
2008-09-24 21:19:00,196.12,196.12,196.12,196.12,98400000.0
2008-09-24 21:20:00,196.12,196.125,196.05,196.05,245400000.0
2008-09-24 21:21:00,196.055,196.09,196.05,196.055,199200000.0
2008-09-24 21:22:00,196.05,196.105,196.05,196.06,171600000.0
2008-09-24 21:23:00,196.07,196.22,196.065,196.15,394700000.0
2008-09-24 21:24:00,196.155,196.19,196.13,196.18,192600000.0
2008-09-24 21:25:00,196.185,196.19,196.125,196.145,217300000.0
2008-09-24 21:26:00,196.14,196.155,196.11,196.11,303400000.0
2008-09-24 21:27:00,196.115,196.195,196.115,196.19,148800000.0
2008-09-24 21:28:00,196.19,196.19,196.14,196.15,227800000.0
2008-09-24 21:29:00,196.15,196.185,196.15,196.185,117600000.0
2008-09-24 21:30:00,196.185,196.195,196.125,196.13,162500000.0
2008-09-24 21:31:00,196.125,196.185,196.12,196.155,145200000.0
2008-09-24 21:32:00,196.155,196.195,196.13,196.155,183600000.0
2008-09-24 21:33:00,196.155,196.155,196.095,196.095,205600000.0
2008-09-24 21:34:00,196.095,196.12,196.085,196.11,135400000.0
2008-09-24 21:35:00,196.11,196.115,196.07,196.08,75000000.0
2008-09-24 21:36:00,196.085,196.11,196.065,196.085,135600000.0
2008-09-24 21:37:00,196.085,196.085,196.05,196.065,159600000.0
2008-09-24 21:38:00,196.065,196.11,196.065,196.11,212700000.0
2008-09-24 21:39:00,196.105,196.11,196.07,196.095,290700000.0
2008-09-24 21:40:00,196.095,196.105,195.985,196.01,444000000.0
2008-09-24 21:41:00,196.02,196.02,195.89,195.92,360500000.0
2008-09-24 21:42:00,195.92,195.99,195.915,195.945,202600000.0
2008-09-24 21:43:00,195.94,195.95,195.91,195.93,135000000.0
2008-09-24 21:44:00,195.93,195.95,195.915,195.95,131500000.0
2008-09-24 21:45:00,195.95,195.95,195.91,195.91,112300000.0
2008-09-24 21:46:00,195.91,195.945,195.865,195.87,366400000.0
2008-09-24 21:47:00,195.87,195.87,195.82,195.865,307100000.0
2008-09-24 21:48:00,195.865,195.9,195.81,195.885,373700000.0
2008-09-24 21:49:00,195.885,195.94,195.825,195.835,341900000.0
2008-09-24 21:50:00,195.84,195.84,195.695,195.695,396400000.0
2008-09-24 21:51:00,195.695,195.79,195.695,195.725,379700000.0
2008-09-24 21:52:00,195.725,195.82,195.715,195.79,328700000.0
2008-09-24 21:53:00,195.79,195.86,195.785,195.86,86600000.0
2008-09-24 21:54:00,195.875,195.89,195.845,195.89,237900000.0
2008-09-24 21:55:00,195.89,195.935,195.86,195.86,330700000.0
2008-09-24 21:56:00,195.86,195.86,195.79,195.805,368200000.0
2008-09-24 21:57:00,195.8,195.83,195.79,195.795,166900000.0
2008-09-24 21:58:00,195.805,195.835,195.75,195.79,218000000.0
2008-09-24 21:59:00,195.79,195.9,195.79,195.9,213700000.0
2008-09-24 22:00:00,195.91,196.09,195.875,196.09,380600000.0
2008-09-24 22:01:00,196.08,196.08,195.835,195.905,300800000.0
2008-09-24 22:02:00,195.91,195.915,195.865,195.895,175600000.0
2008-09-24 22:03:00,195.89,195.945,195.88,195.93,66600000.0
2008-09-24 22:04:00,195.89,195.895,195.885,195.895,64200000.0
2008-09-24 22:05:00,195.895,195.905,195.89,195.905,18000000.0
2008-09-24 22:06:00,195.91,195.95,195.885,195.885,156000000.0
2008-09-24 22:07:00,195.905,195.925,195.83,195.895,176200000.0
2008-09-24 22:08:00,195.915,196.065,195.915,196.015,295200000.0
2008-09-24 22:09:00,196.005,196.045,195.985,195.985,129000000.0
2008-09-24 22:10:00,195.995,196.135,195.99,196.06,193200000.0
2008-09-24 22:11:00,196.06,196.075,196.06,196.06,155400000.0
2008-09-24 22:12:00,196.06,196.09,196.05,196.06,127000000.0
2008-09-24 22:13:00,196.06,196.095,196.06,196.095,131400000.0
2008-09-24 22:14:00,196.1,196.11,196.005,196.065,207200000.0
2008-09-24 22:15:00,196.06,196.065,196.025,196.05,79800000.0
2008-09-24 22:16:00,196.045,196.06,196.035,196.05,36000000.0
2008-09-24 22:17:00,196.04,196.06,196.005,196.005,13200000.0
2008-09-24 22:18:00,196.025,196.06,196.015,196.06,88200000.0
2008-09-24 22:19:00,196.06,196.06,196.02,196.02,65800000.0
2008-09-24 22:20:00,196.02,196.02,195.93,195.97,110200000.0
2008-09-24 22:21:00,195.96,196.04,195.95,195.99,124400000.0
2008-09-24 22:22:00,195.995,196.04,195.98,196.04,111400000.0
2008-09-24 22:23:00,196.04,196.055,196.015,196.05,137400000.0
2008-09-24 22:24:00,196.05,196.075,196.04,196.07,195600000.0
2008-09-24 22:25:00,196.075,196.085,196.06,196.075,163800000.0
2008-09-24 22:26:00,196.075,196.13,196.06,196.11,124600000.0
2008-09-24 22:27:00,196.115,196.185,196.115,196.185,82600000.0
2008-09-24 22:28:00,196.16,196.26,196.14,196.15,267600000.0
2008-09-24 22:29:00,196.15,196.22,196.15,196.175,121000000.0
2008-09-24 22:30:00,196.175,196.32,196.175,196.255,268200000.0
2008-09-24 22:31:00,196.255,196.26,196.11,196.13,180800000.0
2008-09-24 22:32:00,196.13,196.13,195.97,196.025,174200000.0
2008-09-24 22:33:00,196.025,196.09,196.0,196.09,183000000.0
2008-09-24 22:34:00,196.095,196.095,196.06,196.06,73200000.0
2008-09-24 22:35:00,196.06,196.1,196.035,196.035,101800000.0
2008-09-24 22:36:00,196.045,196.075,196.035,196.04,115600000.0
2008-09-24 22:37:00,196.04,196.145,196.04,196.08,166000000.0
2008-09-24 22:38:00,196.09,196.115,196.09,196.115,47200000.0
2008-09-24 22:39:00,196.085,196.11,196.075,196.075,41200000.0
2008-09-24 22:40:00,196.085,196.165,196.075,196.165,102600000.0
2008-09-24 22:41:00,196.16,196.215,196.12,196.13,134200000.0
2008-09-24 22:42:00,196.145,196.145,196.085,196.125,43400000.0
2008-09-24 22:43:00,196.13,196.13,196.03,196.045,31400000.0
2008-09-24 22:44:00,196.06,196.11,196.055,196.11,14400000.0
2008-09-24 22:45:00,196.11,196.11,196.0,196.04,47000000.0
2008-09-24 22:46:00,196.045,196.115,196.04,196.065,79800000.0
2008-09-24 22:47:00,196.065,196.09,196.045,196.045,63000000.0
2008-09-24 22:48:00,196.045,196.055,195.97,196.055,130000000.0
2008-09-24 22:49:00,196.06,196.065,196.04,196.04,44400000.0
2008-09-24 22:50:00,196.04,196.04,195.955,195.97,163000000.0
2008-09-24 22:51:00,195.97,195.97,195.97,195.97,111000000.0
2008-09-24 22:52:00,195.91,195.97,195.875,195.9,127600000.0
2008-09-24 22:53:00,195.9,195.915,195.785,195.86,322200000.0
2008-09-24 22:54:00,195.86,195.905,195.785,195.895,329400000.0
2008-09-24 22:55:00,195.895,195.935,195.885,195.91,79000000.0
2008-09-24 22:56:00,195.91,195.92,195.9,195.91,88200000.0
2008-09-24 22:57:00,195.92,195.92,195.88,195.905,368799998.0
2008-09-24 22:58:00,195.905,195.935,195.905,195.935,68400000.0
2008-09-24 22:59:00,195.935,195.935,195.89,195.905,108599999.0
2008-09-24 23:00:00,195.905,195.935,195.905,195.91,33600000.0
2008-09-24 23:01:00,195.915,195.97,195.91,195.945,31200000.0
2008-09-24 23:02:00,195.985,195.99,195.915,195.96,46800000.0
2008-09-24 23:03:00,195.965,195.965,195.96,195.96,12000000.0
2008-09-24 23:04:00,195.965,195.985,195.92,195.955,33600000.0
2008-09-24 23:05:00,195.95,195.95,195.945,195.945,6000000.0
2008-09-24 23:06:00,195.945,195.99,195.94,195.97,21600000.0
2008-09-24 23:07:00,195.97,196.05,195.97,196.035,69000000.0
2008-09-24 23:08:00,196.03,196.055,195.975,195.99,93600000.0
2008-09-24 23:09:00,195.965,196.025,195.965,196.025,147600000.0
2008-09-24 23:10:00,196.03,196.03,195.985,195.995,67200000.0
2008-09-24 23:11:00,196.0,196.14,196.0,196.12,58200000.0
2008-09-24 23:12:00,196.125,196.125,196.035,196.11,96000000.0
2008-09-24 23:13:00,196.11,196.21,196.11,196.125,124800000.0
2008-09-24 23:14:00,196.135,196.15,196.085,196.14,83400000.0
2008-09-24 23:15:00,196.15,196.15,196.04,196.08,85800000.0
2008-09-24 23:16:00,196.053,196.091,196.045,196.054,65400000.0
2008-09-24 23:17:00,196.09,196.155,196.09,196.14,26400000.0
2008-09-24 23:18:00,196.13,196.13,196.085,196.085,26400000.0
2008-09-24 23:19:00,196.07,196.105,196.035,196.085,88000000.0
2008-09-24 23:20:00,196.1,196.195,196.1,196.12,53200000.0
2008-09-24 23:21:00,196.13,196.175,196.13,196.165,49800000.0
2008-09-24 23:22:00,196.175,196.19,196.165,196.17,32200000.0
2008-09-24 23:23:00,196.17,196.2,196.17,196.18,19000000.0
2008-09-24 23:24:00,196.175,196.24,196.17,196.235,58800000.0
2008-09-24 23:25:00,196.235,196.24,196.17,196.205,61600000.0
2008-09-24 23:26:00,196.22,196.275,196.185,196.185,111000000.0
2008-09-24 23:27:00,196.18,196.19,196.03,196.1,171800000.0
2008-09-24 23:28:00,196.105,196.19,196.09,196.155,72000000.0
2008-09-24 23:29:00,196.14,196.14,196.125,196.14,16600000.0
2008-09-24 23:30:00,196.145,196.145,196.075,196.09,85000000.0
2008-09-24 23:31:00,196.115,196.115,196.045,196.08,65600000.0
2008-09-24 23:32:00,196.08,196.09,196.045,196.05,131800000.0
2008-09-24 23:33:00,196.05,196.09,196.05,196.055,123600000.0
2008-09-24 23:34:00,196.05,196.065,196.035,196.035,52200000.0
2008-09-24 23:35:00,196.025,196.075,196.025,196.06,87000000.0
2008-09-24 23:36:00,196.06,196.095,196.02,196.055,39200000.0
2008-09-24 23:37:00,196.08,196.095,196.035,196.045,183000000.0
2008-09-24 23:38:00,196.045,196.07,196.025,196.07,83400000.0
2008-09-24 23:39:00,196.085,196.12,196.075,196.12,35800000.0
2008-09-24 23:40:00,196.12,196.165,196.1,196.16,61600000.0
2008-09-24 23:41:00,196.15,196.16,196.14,196.14,52200000.0
2008-09-24 23:42:00,196.155,196.22,196.125,196.195,94400000.0
2008-09-24 23:43:00,196.185,196.22,196.18,196.185,54000000.0
2008-09-24 23:44:00,196.205,196.205,196.16,196.175,47200000.0
2008-09-24 23:45:00,196.175,196.175,196.1,196.1,18400000.0
2008-09-24 23:46:00,196.12,196.145,196.11,196.145,43600000.0
2008-09-24 23:47:00,196.145,196.215,196.125,196.135,54600000.0
2008-09-24 23:48:00,196.155,196.19,196.12,196.12,68400000.0
2008-09-24 23:49:00,196.12,196.235,196.12,196.21,91000000.0
2008-09-24 23:50:00,196.185,196.185,196.17,196.185,26600000.0
2008-09-24 23:51:00,196.195,196.195,196.14,196.16,53400000.0
2008-09-24 23:52:00,196.16,196.16,196.14,196.14,423400000.0
2008-09-24 23:53:00,196.14,196.185,196.14,196.145,305800000.0
2008-09-24 23:54:00,196.155,196.185,196.135,196.135,58000000.0
2008-09-24 23:55:00,196.12,196.12,196.085,196.09,113400000.0
2008-09-24 23:56:00,196.09,196.09,196.02,196.045,57200000.0
2008-09-24 23:57:00,196.04,196.07,196.025,196.045,31400000.0
2008-09-24 23:58:00,196.045,196.065,196.035,196.065,36000000.0
2008-09-24 23:59:00,196.07,196.07,195.98,196.025,79400000.0
2008-09-25 00:00:00,196.015,196.05,196.015,196.05,16200000.0
2008-09-25 00:01:00,196.055,196.07,196.01,196.07,93200000.0
2008-09-25 00:02:00,196.055,196.135,195.96,196.1,143200000.0
2008-09-25 00:03:00,196.11,196.11,195.99,196.005,14800000.0
2008-09-25 00:04:00,196.005,196.02,196.005,196.02,31200000.0
2008-09-25 00:05:00,195.965,196.022,195.965,195.998,95000000.0
2008-09-25 00:06:00,196.025,196.075,196.025,196.075,38800000.0
2008-09-25 00:07:00,196.08,196.135,196.075,196.13,60200000.0
2008-09-25 00:08:00,196.135,196.15,196.135,196.15,21000000.0
2008-09-25 00:09:00,196.132,196.163,196.118,196.132,113400000.0
2008-09-25 00:10:00,196.118,196.163,196.118,196.14,31200000.0
2008-09-25 00:11:00,196.175,196.18,196.135,196.17,32800000.0
2008-09-25 00:12:00,196.2,196.25,196.165,196.245,74200000.0
2008-09-25 00:13:00,196.22,196.275,196.205,196.22,125900000.0
2008-09-25 00:14:00,196.22,196.23,196.22,196.23,103800000.0
2008-09-25 00:15:00,196.23,196.245,196.205,196.21,97600000.0
2008-09-25 00:16:00,196.21,196.21,196.155,196.175,140600000.0
2008-09-25 00:17:00,196.175,196.195,196.17,196.17,22600000.0
2008-09-25 00:18:00,196.18,196.2,196.14,196.155,95600000.0
2008-09-25 00:19:00,196.17,196.195,196.14,196.145,97200000.0
2008-09-25 00:20:00,196.155,196.165,196.155,196.165,6000000.0
2008-09-25 00:21:00,196.175,196.2,196.165,196.185,23600000.0
2008-09-25 00:22:00,196.195,196.195,196.195,196.195,13800000.0
2008-09-25 00:23:00,196.195,196.23,196.165,196.23,120600000.0
2008-09-25 00:24:00,196.23,196.23,196.21,196.215,79800000.0
2008-09-25 00:25:00,196.215,196.235,196.2,196.205,84600000.0
2008-09-25 00:26:00,196.205,196.21,196.2,196.21,159000000.0
2008-09-25 00:27:00,196.205,196.21,196.195,196.195,12600000.0
2008-09-25 00:28:00,196.21,196.24,196.19,196.215,48600000.0
2008-09-25 00:29:00,196.205,196.21,196.175,196.205,70200000.0
2008-09-25 00:30:00,196.205,196.205,196.15,196.15,40200000.0
2008-09-25 00:31:00,196.14,196.15,196.135,196.135,21600000.0
2008-09-25 00:32:00,196.15,196.175,196.15,196.17,21600000.0
2008-09-25 00:33:00,196.17,196.2,196.17,196.18,41400000.0
2008-09-25 00:34:00,196.18,196.18,196.18,196.18,3000000.0
2008-09-25 00:35:00,196.18,196.18,196.17,196.17,9000000.0
2008-09-25 00:36:00,196.17,196.2,196.15,196.15,118000000.0
2008-09-25 00:37:00,196.15,196.15,196.15,196.15,66000000.0
2008-09-25 00:38:00,196.15,196.15,196.15,196.15,6000000.0
2008-09-25 00:39:00,196.15,196.165,196.15,196.15,102600000.0
2008-09-25 00:40:00,196.15,196.15,196.15,196.15,48000000.0
2008-09-25 00:41:00,196.08,196.102,196.056,196.098,72400000.0
2008-09-25 00:42:00,196.106,196.106,196.067,196.094,96000000.0
2008-09-25 00:43:00,196.15,196.15,196.075,196.075,26400000.0
2008-09-25 00:44:00,196.095,196.15,196.095,196.15,48000000.0
2008-09-25 00:45:00,196.15,196.15,196.15,196.15,108000000.0
2008-09-25 00:46:00,196.15,196.175,196.05,196.05,320200000.0
2008-09-25 00:47:00,196.075,196.135,196.025,196.1,214800000.0
2008-09-25 00:48:00,196.1,196.1,196.1,196.1,3000000.0
2008-09-25 00:49:00,196.1,196.1,196.1,196.1,9000000.0
2008-09-25 00:50:00,196.105,196.105,196.04,196.085,125400000.0
2008-09-25 00:51:00,196.085,196.135,196.08,196.115,165000000.0
2008-09-25 00:52:00,196.13,196.295,196.13,196.275,185400000.0
2008-09-25 00:53:00,196.27,196.27,196.175,196.185,138800002.0
2008-09-25 00:54:00,196.18,196.2,196.18,196.19,457200000.0
2008-09-25 00:55:00,196.195,196.21,196.18,196.18,287400000.0
2008-09-25 00:56:00,196.18,196.18,196.18,196.18,36000000.0
2008-09-25 00:57:00,196.18,196.18,196.18,196.18,12000000.0
2008-09-25 00:58:00,196.18,196.185,196.18,196.185,161400002.0
2008-09-25 00:59:00,196.18,196.18,196.18,196.18,205200000.0
2008-09-25 01:00:00,196.18,196.18,196.18,196.18,60000000.0
2008-09-25 01:01:00,196.121,196.141,196.1,196.1,73600000.0
2008-09-25 01:02:00,196.18,196.18,196.06,196.08,89400000.0
2008-09-25 01:03:00,196.075,196.125,196.075,196.1,75400000.0
2008-09-25 01:04:00,196.085,196.095,196.07,196.075,54600000.0
2008-09-25 01:05:00,196.07,196.12,196.05,196.12,67200000.0
2008-09-25 01:06:00,196.125,196.18,196.12,196.135,155200000.0
2008-09-25 01:07:00,196.145,196.165,196.145,196.16,58600000.0
2008-09-25 01:08:00,196.17,196.17,196.155,196.155,15600000.0
2008-09-25 01:09:00,196.15,196.245,196.145,196.235,51600000.0
2008-09-25 01:10:00,196.225,196.24,196.185,196.23,31200000.0
2008-09-25 01:11:00,196.225,196.23,196.22,196.23,21000000.0
2008-09-25 01:12:00,196.235,196.235,196.135,196.17,83000000.0
2008-09-25 01:13:00,196.185,196.185,196.145,196.15,27000000.0
2008-09-25 01:14:00,196.16,196.185,196.135,196.15,40000000.0
2008-09-25 01:15:00,196.155,196.185,196.15,196.175,64800000.0
2008-09-25 01:16:00,196.17,196.17,196.06,196.165,67200000.0
2008-09-25 01:17:00,196.18,196.195,196.18,196.185,16800000.0
2008-09-25 01:18:00,196.185,196.2,196.15,196.15,10800000.0
2008-09-25 01:19:00,196.16,196.185,196.14,196.14,85800000.0
2008-09-25 01:20:00,196.13,196.185,196.095,196.185,63000000.0
2008-09-25 01:21:00,196.175,196.185,196.165,196.165,18000000.0
2008-09-25 01:22:00,196.165,196.21,196.165,196.21,17400000.0
2008-09-25 01:23:00,196.185,196.235,196.175,196.22,47400000.0
2008-09-25 01:24:00,196.22,196.22,196.16,196.22,141800000.0
2008-09-25 01:25:00,196.235,196.235,196.23,196.235,9000000.0
2008-09-25 01:26:00,196.22,196.235,196.19,196.215,45400000.0
2008-09-25 01:27:00,196.205,196.23,196.185,196.23,61200000.0
2008-09-25 01:28:00,196.195,196.265,196.195,196.26,43200000.0
2008-09-25 01:29:00,196.255,196.3,196.2,196.215,148400000.0
2008-09-25 01:30:00,196.225,196.255,196.21,196.21,40200000.0
2008-09-25 01:31:00,196.22,196.245,196.16,196.245,98800000.0
2008-09-25 01:32:00,196.245,196.275,196.205,196.23,60600000.0
2008-09-25 01:33:00,196.245,196.255,196.24,196.25,214800000.0
2008-09-25 01:34:00,196.255,196.29,196.245,196.29,14400000.0
2008-09-25 01:35:00,196.28,196.285,196.28,196.285,4200000.0
2008-09-25 01:36:00,196.28,196.295,196.28,196.295,19800000.0
2008-09-25 01:37:00,196.29,196.35,196.285,196.35,41200000.0
2008-09-25 01:38:00,196.34,196.35,196.235,196.26,94800000.0
2008-09-25 01:39:00,196.27,196.275,196.25,196.25,52800000.0
2008-09-25 01:40:00,196.245,196.26,196.245,196.26,12000000.0
2008-09-25 01:41:00,196.27,196.315,196.27,196.315,18000000.0
2008-09-25 01:42:00,196.325,196.345,196.3,196.3,47000000.0
2008-09-25 01:43:00,196.305,196.36,196.305,196.35,33000000.0
2008-09-25 01:44:00,196.355,196.385,196.335,196.36,60200000.0
2008-09-25 01:45:00,196.345,196.35,196.29,196.33,134000000.0
2008-09-25 01:46:00,196.325,196.325,196.305,196.305,17200000.0
2008-09-25 01:47:00,196.31,196.355,196.31,196.34,23000000.0
2008-09-25 01:48:00,196.34,196.34,196.325,196.325,6000000.0
2008-09-25 01:49:00,196.261,196.288,196.248,196.27,94800000.0
2008-09-25 01:50:00,196.32,196.335,196.285,196.285,13200000.0
2008-09-25 01:51:00,196.29,196.315,196.29,196.31,34400000.0
2008-09-25 01:52:00,196.31,196.315,196.31,196.31,5000000.0
2008-09-25 01:53:00,196.31,196.31,196.31,196.31,5000000.0
2008-09-25 01:54:00,196.31,196.325,196.295,196.31,12000000.0
2008-09-25 01:55:00,196.325,196.395,196.3,196.385,81900000.0
2008-09-25 01:56:00,196.375,196.385,196.36,196.36,57000000.0
2008-09-25 01:57:00,196.37,196.435,196.37,196.435,54600000.0
2008-09-25 01:58:00,196.42,196.425,196.385,196.39,57600000.0
2008-09-25 01:59:00,196.365,196.49,196.35,196.48,72000000.0
2008-09-25 02:00:00,196.49,196.52,196.485,196.505,58200000.0
2008-09-25 02:01:00,196.52,196.555,196.485,196.49,127200000.0
2008-09-25 02:02:00,196.49,196.535,196.485,196.49,130200000.0
2008-09-25 02:03:00,196.49,196.49,196.425,196.465,126000000.0
2008-09-25 02:04:00,196.455,196.48,196.44,196.44,57000000.0
2008-09-25 02:05:00,196.44,196.465,196.405,196.44,64800000.0
2008-09-25 02:06:00,196.44,196.44,196.38,196.395,37000000.0
2008-09-25 02:07:00,196.405,196.415,196.38,196.38,67200000.0
2008-09-25 02:08:00,196.38,196.39,196.38,196.38,27600000.0
2008-09-25 02:09:00,196.38,196.38,196.31,196.33,141000000.0
2008-09-25 02:10:00,196.335,196.355,196.325,196.345,48000000.0
2008-09-25 02:11:00,196.35,196.35,196.345,196.345,12000000.0
2008-09-25 02:12:00,196.32,196.335,196.295,196.305,58200000.0
2008-09-25 02:13:00,196.305,196.37,196.305,196.36,69600000.0
2008-09-25 02:14:00,196.365,196.375,196.305,196.34,116400000.0
2008-09-25 02:15:00,196.35,196.37,196.275,196.34,56800000.0
2008-09-25 02:16:00,196.345,196.345,196.315,196.33,25200000.0
2008-09-25 02:17:00,196.325,196.33,196.315,196.315,28200000.0
2008-09-25 02:18:00,196.29,196.32,196.285,196.305,45000000.0
2008-09-25 02:19:00,196.31,196.315,196.29,196.29,33600000.0
2008-09-25 02:20:00,196.305,196.305,196.26,196.275,36000000.0
2008-09-25 02:21:00,196.29,196.31,196.265,196.3,58200000.0
2008-09-25 02:22:00,196.305,196.37,196.295,196.36,108000000.0
2008-09-25 02:23:00,196.36,196.39,196.35,196.36,75000000.0
2008-09-25 02:24:00,196.355,196.385,196.345,196.365,90000000.0
2008-09-25 02:25:00,196.365,196.38,196.345,196.345,87000000.0
2008-09-25 02:26:00,196.345,196.345,196.295,196.33,24000000.0
2008-09-25 02:27:00,196.33,196.34,196.33,196.34,16000000.0
2008-09-25 02:28:00,196.35,196.36,196.325,196.35,62600000.0
2008-09-25 02:29:00,196.36,196.375,196.345,196.37,28800000.0
2008-09-25 02:30:00,196.375,196.4,196.35,196.395,56000000.0
2008-09-25 02:31:00,196.385,196.42,196.375,196.38,82600000.0
2008-09-25 02:32:00,196.39,196.41,196.37,196.395,81000000.0
2008-09-25 02:33:00,196.385,196.405,196.37,196.38,61200000.0
2008-09-25 02:34:00,196.37,196.405,196.37,196.395,77400000.0
2008-09-25 02:35:00,196.385,196.405,196.375,196.375,72000000.0
2008-09-25 02:36:00,196.37,196.38,196.355,196.36,64200000.0
2008-09-25 02:37:00,196.355,196.37,196.355,196.36,27600000.0
2008-09-25 02:38:00,196.36,196.38,196.345,196.365,79200000.0
2008-09-25 02:39:00,196.375,196.4,196.365,196.385,42000000.0
2008-09-25 02:40:00,196.395,196.4,196.38,196.395,69000000.0
2008-09-25 02:41:00,196.405,196.425,196.395,196.405,39000000.0
2008-09-25 02:42:00,196.395,196.395,196.385,196.385,6000000.0
2008-09-25 02:43:00,196.395,196.45,196.395,196.41,125200000.0
2008-09-25 02:44:00,196.4,196.41,196.39,196.395,88600000.0
2008-09-25 02:45:00,196.39,196.44,196.34,196.365,312400000.0
2008-09-25 02:46:00,196.36,196.38,196.36,196.375,356400001.0
2008-09-25 02:47:00,196.375,196.375,196.27,196.28,300600000.0
2008-09-25 02:48:00,196.285,196.3,196.21,196.29,144900000.0
2008-09-25 02:49:00,196.31,196.36,196.3,196.33,155800000.0
2008-09-25 02:50:00,196.335,196.335,196.225,196.25,160000000.0
2008-09-25 02:51:00,196.265,196.305,196.265,196.305,46200000.0
2008-09-25 02:52:00,196.28,196.3,196.215,196.25,145400000.0
2008-09-25 02:53:00,196.265,196.325,196.245,196.32,126600000.0
2008-09-25 02:54:00,196.32,196.385,196.315,196.37,79200000.0
2008-09-25 02:55:00,196.37,196.37,196.31,196.33,96600000.0
2008-09-25 02:56:00,196.335,196.355,196.32,196.33,139200000.0
2008-09-25 02:57:00,196.33,196.385,196.33,196.375,109400000.0
2008-09-25 02:58:00,196.375,196.375,196.33,196.34,61600000.0
2008-09-25 02:59:00,196.35,196.375,196.345,196.36,76800000.0
2008-09-25 03:00:00,196.36,196.445,196.355,196.445,138600000.0
2008-09-25 03:01:00,196.45,196.45,196.385,196.39,73400000.0
2008-09-25 03:02:00,196.39,196.395,196.37,196.38,238600000.0
2008-09-25 03:03:00,196.37,196.4,196.365,196.4,117000000.0
2008-09-25 03:04:00,196.405,196.49,196.4,196.485,142000000.0
2008-09-25 03:05:00,196.48,196.575,196.45,196.51,200600000.0
2008-09-25 03:06:00,196.51,196.52,196.455,196.455,79200000.0
2008-09-25 03:07:00,196.45,196.55,196.43,196.55,142000000.0
2008-09-25 03:08:00,196.54,196.56,196.53,196.545,96800000.0
2008-09-25 03:09:00,196.535,196.535,196.475,196.49,53200000.0
2008-09-25 03:10:00,196.475,196.475,196.415,196.465,134800000.0
2008-09-25 03:11:00,196.475,196.48,196.455,196.475,96000000.0
2008-09-25 03:12:00,196.475,196.48,196.41,196.43,105000000.0
2008-09-25 03:13:00,196.425,196.455,196.4,196.43,84000000.0
2008-09-25 03:14:00,196.435,196.47,196.425,196.465,76800000.0
2008-09-25 03:15:00,196.46,196.46,196.38,196.38,66600000.0
2008-09-25 03:16:00,196.38,196.41,196.33,196.385,215800000.0
2008-09-25 03:17:00,196.385,196.485,196.38,196.4,275000000.0
2008-09-25 03:18:00,196.4,196.45,196.365,196.44,276600000.0
2008-09-25 03:19:00,196.435,196.455,196.355,196.37,298200000.0
2008-09-25 03:20:00,196.37,196.44,196.335,196.44,222600000.0
2008-09-25 03:21:00,196.435,196.46,196.37,196.43,208400000.0
2008-09-25 03:22:00,196.44,196.52,196.37,196.52,185600000.0
2008-09-25 03:23:00,196.52,196.52,196.265,196.27,408200000.0
2008-09-25 03:24:00,196.27,196.375,196.27,196.3,325400000.0
2008-09-25 03:25:00,196.3,196.31,196.23,196.285,134400000.0
2008-09-25 03:26:00,196.28,196.34,196.28,196.31,163800000.0
2008-09-25 03:27:00,196.32,196.375,196.245,196.35,211200000.0
2008-09-25 03:28:00,196.35,196.365,196.265,196.27,223000000.0
2008-09-25 03:29:00,196.28,196.365,196.235,196.295,252400000.0
2008-09-25 03:30:00,196.295,196.305,196.275,196.275,117800000.0
2008-09-25 03:31:00,196.285,196.32,196.255,196.32,135600000.0
2008-09-25 03:32:00,196.33,196.41,196.33,196.405,174600000.0
2008-09-25 03:33:00,196.395,196.465,196.395,196.43,156400000.0
2008-09-25 03:34:00,196.435,196.515,196.43,196.48,213400000.0
2008-09-25 03:35:00,196.48,196.495,196.475,196.475,71400000.0
2008-09-25 03:36:00,196.475,196.485,196.425,196.47,103600000.0
2008-09-25 03:37:00,196.48,196.585,196.48,196.51,146800000.0
2008-09-25 03:38:00,196.5,196.51,196.455,196.475,177200000.0
2008-09-25 03:39:00,196.485,196.515,196.47,196.5,69200000.0
2008-09-25 03:40:00,196.515,196.56,196.505,196.515,154200000.0
2008-09-25 03:41:00,196.51,196.52,196.445,196.46,44800000.0
2008-09-25 03:42:00,196.47,196.535,196.47,196.525,52000000.0
2008-09-25 03:43:00,196.5,196.54,196.485,196.525,95000000.0
2008-09-25 03:44:00,196.52,196.62,196.51,196.57,205600000.0
2008-09-25 03:45:00,196.555,196.595,196.555,196.58,56200000.0
2008-09-25 03:46:00,196.595,196.595,196.445,196.45,114600000.0
2008-09-25 03:47:00,196.45,196.455,196.41,196.42,156800000.0
2008-09-25 03:48:00,196.43,196.43,196.36,196.415,105800000.0
2008-09-25 03:49:00,196.41,196.465,196.405,196.455,79000000.0
2008-09-25 03:50:00,196.455,196.56,196.435,196.525,183600000.0
2008-09-25 03:51:00,196.525,196.56,196.47,196.515,166000000.0
2008-09-25 03:52:00,196.5,196.55,196.48,196.515,154800000.0
2008-09-25 03:53:00,196.51,196.535,196.455,196.475,227200000.0
2008-09-25 03:54:00,196.47,196.475,196.22,196.245,229800000.0
2008-09-25 03:55:00,196.25,196.42,196.195,196.42,260800000.0
2008-09-25 03:56:00,196.41,196.435,196.34,196.345,189000000.0
2008-09-25 03:57:00,196.355,196.495,196.34,196.49,206200000.0
2008-09-25 03:58:00,196.485,196.52,196.41,196.465,257000000.0
2008-09-25 03:59:00,196.465,196.57,196.46,196.54,312200000.0
2008-09-25 04:00:00,196.55,196.59,196.495,196.57,177800000.0
2008-09-25 04:01:00,196.57,196.68,196.56,196.59,165200000.0
2008-09-25 04:02:00,196.585,196.585,196.515,196.525,148200000.0
2008-09-25 04:03:00,196.525,196.545,196.495,196.52,90400000.0
2008-09-25 04:04:00,196.53,196.545,196.52,196.535,76600000.0
2008-09-25 04:05:00,196.545,196.545,196.525,196.535,52800000.0
2008-09-25 04:06:00,196.54,196.61,196.54,196.595,61800000.0
2008-09-25 04:07:00,196.59,196.59,196.49,196.515,88200000.0
2008-09-25 04:08:00,196.515,196.515,196.465,196.47,149600000.0
2008-09-25 04:09:00,196.47,196.48,196.405,196.44,140400000.0
2008-09-25 04:10:00,196.435,196.565,196.425,196.565,163000000.0
2008-09-25 04:11:00,196.59,196.64,196.565,196.615,133800000.0
2008-09-25 04:12:00,196.58,196.615,196.54,196.555,101600000.0
2008-09-25 04:13:00,196.555,196.58,196.52,196.565,78600000.0
2008-09-25 04:14:00,196.575,196.62,196.57,196.595,127800000.0
2008-09-25 04:15:00,196.605,196.63,196.555,196.575,88600000.0
2008-09-25 04:16:00,196.575,196.615,196.575,196.615,25600000.0
2008-09-25 04:17:00,196.63,196.66,196.59,196.61,70000000.0
2008-09-25 04:18:00,196.615,196.65,196.59,196.595,157600000.0
2008-09-25 04:19:00,196.595,196.635,196.555,196.63,151400000.0
2008-09-25 04:20:00,196.625,196.63,196.575,196.585,155400000.0
2008-09-25 04:21:00,196.585,196.59,196.55,196.59,86600000.0
2008-09-25 04:22:00,196.595,196.6,196.56,196.56,78600000.0
2008-09-25 04:23:00,196.55,196.565,196.53,196.55,40200000.0
2008-09-25 04:24:00,196.535,196.62,196.535,196.62,46200000.0
2008-09-25 04:25:00,196.62,196.66,196.595,196.635,122200000.0
2008-09-25 04:26:00,196.635,196.635,196.56,196.58,160200000.0
2008-09-25 04:27:00,196.565,196.585,196.555,196.585,82200000.0
2008-09-25 04:28:00,196.6,196.6,196.52,196.53,192800000.0
2008-09-25 04:29:00,196.525,196.59,196.525,196.555,95400000.0
2008-09-25 04:30:00,196.555,196.665,196.54,196.655,157600000.0
2008-09-25 04:31:00,196.655,196.675,196.59,196.655,118800000.0
2008-09-25 04:32:00,196.655,196.71,196.6,196.7,114600000.0
2008-09-25 04:33:00,196.695,196.725,196.675,196.71,67200000.0
2008-09-25 04:34:00,196.7,196.71,196.685,196.695,30000000.0
2008-09-25 04:35:00,196.7,196.7,196.685,196.685,18000000.0
2008-09-25 04:36:00,196.68,196.68,196.62,196.62,89600000.0
2008-09-25 04:37:00,196.62,196.725,196.615,196.725,185200000.0
2008-09-25 04:38:00,196.725,196.74,196.685,196.685,100600000.0
2008-09-25 04:39:00,196.68,196.75,196.66,196.69,109600000.0
2008-09-25 04:40:00,196.695,196.735,196.615,196.615,168600000.0
2008-09-25 04:41:00,196.625,196.675,196.565,196.635,128200000.0
2008-09-25 04:42:00,196.625,196.645,196.625,196.63,76600000.0
2008-09-25 04:43:00,196.63,196.645,196.585,196.605,69000000.0
2008-09-25 04:44:00,196.605,196.65,196.605,196.65,75000000.0
2008-09-25 04:45:00,196.645,196.65,196.605,196.625,82000000.0
2008-09-25 04:46:00,196.615,196.63,196.59,196.625,116200000.0
2008-09-25 04:47:00,196.625,196.655,196.58,196.64,95600000.0
2008-09-25 04:48:00,196.63,196.63,196.595,196.61,121000000.0
2008-09-25 04:49:00,196.61,196.625,196.595,196.625,33000000.0
2008-09-25 04:50:00,196.61,196.61,196.575,196.585,55200000.0
2008-09-25 04:51:00,196.57,196.6,196.545,196.59,112400000.0
2008-09-25 04:52:00,196.59,196.62,196.57,196.57,107400000.0
2008-09-25 04:53:00,196.575,196.61,196.575,196.575,58000000.0
2008-09-25 04:54:00,196.58,196.605,196.57,196.575,64200000.0
2008-09-25 04:55:00,196.57,196.575,196.515,196.555,166800000.0
2008-09-25 04:56:00,196.565,196.59,196.51,196.575,128600000.0
2008-09-25 04:57:00,196.575,196.625,196.55,196.57,192600000.0
2008-09-25 04:58:00,196.57,196.65,196.565,196.57,148600000.0
2008-09-25 04:59:00,196.57,196.61,196.53,196.575,217000000.0
2008-09-25 05:00:00,196.58,196.605,196.555,196.59,121600000.0
2008-09-25 05:01:00,196.605,196.655,196.555,196.615,115600000.0
2008-09-25 05:02:00,196.625,196.68,196.58,196.68,47200000.0
2008-09-25 05:03:00,196.67,196.68,196.61,196.625,100600000.0
2008-09-25 05:04:00,196.615,196.665,196.6,196.65,123600000.0
2008-09-25 05:05:00,196.65,196.665,196.61,196.65,524000004.0
2008-09-25 05:06:00,196.665,196.715,196.62,196.7,508200008.0
2008-09-25 05:07:00,196.705,196.735,196.695,196.72,48600000.0
2008-09-25 05:08:00,196.735,196.755,196.72,196.72,244800000.0
2008-09-25 05:09:00,196.72,196.72,196.645,196.67,270400002.0
2008-09-25 05:10:00,196.67,196.67,196.61,196.625,188400002.0
2008-09-25 05:11:00,196.625,196.66,196.58,196.6,248600002.0
2008-09-25 05:12:00,196.61,196.61,196.58,196.605,65000000.0
2008-09-25 05:13:00,196.605,196.63,196.6,196.62,68400000.0
2008-09-25 05:14:00,196.61,196.62,196.6,196.61,68200000.0
2008-09-25 05:15:00,196.62,196.635,196.615,196.635,54000000.0
2008-09-25 05:16:00,196.635,196.675,196.635,196.675,66000000.0
2008-09-25 05:17:00,196.675,196.7,196.65,196.66,84000000.0
2008-09-25 05:18:00,196.65,196.675,196.65,196.675,39000000.0
2008-09-25 05:19:00,196.665,196.665,196.64,196.64,32800000.0
2008-09-25 05:20:00,196.64,196.66,196.635,196.64,27200000.0
2008-09-25 05:21:00,196.64,196.64,196.585,196.585,29000000.0
2008-09-25 05:22:00,196.565,196.63,196.56,196.605,43200000.0
2008-09-25 05:23:00,196.62,196.62,196.595,196.62,24000000.0
2008-09-25 05:24:00,196.62,196.655,196.585,196.655,63600000.0
2008-09-25 05:25:00,196.645,196.66,196.615,196.64,58000000.0
2008-09-25 05:26:00,196.635,196.635,196.59,196.605,58200000.0
2008-09-25 05:27:00,196.6,196.605,196.595,196.6,34800000.0
2008-09-25 05:28:00,196.605,196.61,196.59,196.6,87400000.0
2008-09-25 05:29:00,196.6,196.63,196.6,196.62,48200000.0
2008-09-25 05:30:00,196.61,196.64,196.585,196.61,69000000.0
2008-09-25 05:31:00,196.61,196.61,196.555,196.555,45000000.0
2008-09-25 05:32:00,196.575,196.59,196.53,196.55,36000000.0
2008-09-25 05:33:00,196.555,196.585,196.53,196.555,100700000.0
2008-09-25 05:34:00,196.565,196.585,196.54,196.585,77400000.0
2008-09-25 05:35:00,196.585,196.585,196.54,196.555,56600000.0
2008-09-25 05:36:00,196.565,196.59,196.565,196.59,30000000.0
2008-09-25 05:37:00,196.595,196.605,196.545,196.57,99800000.0
2008-09-25 05:38:00,196.56,196.595,196.55,196.59,81400000.0
2008-09-25 05:39:00,196.605,196.62,196.605,196.62,15000000.0
2008-09-25 05:40:00,196.61,196.625,196.58,196.625,137600000.0
2008-09-25 05:41:00,196.615,196.625,196.555,196.615,104000000.0
2008-09-25 05:42:00,196.625,196.635,196.56,196.585,94600000.0
2008-09-25 05:43:00,196.6,196.63,196.585,196.61,52000000.0
2008-09-25 05:44:00,196.62,196.62,196.57,196.585,134600000.0
2008-09-25 05:45:00,196.585,196.585,196.545,196.545,43000000.0
2008-09-25 05:46:00,196.545,196.555,196.465,196.525,152400000.0
2008-09-25 05:47:00,196.535,196.545,196.525,196.545,57000000.0
2008-09-25 05:48:00,196.545,196.545,196.525,196.525,33000000.0
2008-09-25 05:49:00,196.525,196.545,196.525,196.525,55800000.0
2008-09-25 05:50:00,196.525,196.525,196.49,196.49,52800000.0
2008-09-25 05:51:00,196.5,196.525,196.495,196.495,89000000.0
2008-09-25 05:52:00,196.5,196.52,196.495,196.52,72000000.0
2008-09-25 05:53:00,196.52,196.53,196.49,196.49,57000000.0
2008-09-25 05:54:00,196.49,196.52,196.49,196.51,48000000.0
2008-09-25 05:55:00,196.52,196.525,196.48,196.48,73000000.0
2008-09-25 05:56:00,196.475,196.505,196.475,196.475,52000000.0
2008-09-25 05:57:00,196.49,196.5,196.445,196.49,182600000.0
2008-09-25 05:58:00,196.48,196.5,196.45,196.475,75600000.0
2008-09-25 05:59:00,196.485,196.5,196.45,196.45,86000000.0
2008-09-25 06:00:00,196.425,196.445,196.395,196.445,55200000.0
2008-09-25 06:01:00,196.455,196.47,196.44,196.445,70600000.0
2008-09-25 06:02:00,196.445,196.555,196.445,196.5,137400000.0
2008-09-25 06:03:00,196.5,196.535,196.48,196.535,40000000.0
2008-09-25 06:04:00,196.535,196.56,196.525,196.525,61000000.0
2008-09-25 06:05:00,196.53,196.535,196.515,196.535,77400000.0
2008-09-25 06:06:00,196.525,196.595,196.51,196.585,95400000.0
2008-09-25 06:07:00,196.595,196.595,196.575,196.595,64000000.0
2008-09-25 06:08:00,196.57,196.58,196.52,196.54,69600000.0
2008-09-25 06:09:00,196.55,196.56,196.51,196.525,55800000.0
2008-09-25 06:10:00,196.545,196.545,196.45,196.455,62800000.0
2008-09-25 06:11:00,196.45,196.46,196.435,196.46,30600000.0
2008-09-25 06:12:00,196.465,196.505,196.465,196.49,69000000.0
2008-09-25 06:13:00,196.5,196.51,196.49,196.49,58000000.0
2008-09-25 06:14:00,196.505,196.52,196.48,196.485,83800000.0
2008-09-25 06:15:00,196.495,196.515,196.45,196.46,61000000.0
2008-09-25 06:16:00,196.465,196.465,196.43,196.43,42200000.0
2008-09-25 06:17:00,196.425,196.43,196.41,196.43,42600000.0
2008-09-25 06:18:00,196.42,196.42,196.4,196.405,79400000.0
2008-09-25 06:19:00,196.4,196.4,196.37,196.4,44700000.0
2008-09-25 06:20:00,196.4,196.4,196.4,196.4,14400000.0
2008-09-25 06:21:00,196.4,196.425,196.4,196.42,19200000.0
2008-09-25 06:22:00,196.42,196.455,196.4,196.4,104400000.0
2008-09-25 06:23:00,196.4,196.4,196.4,196.4,16800000.0
2008-09-25 06:24:00,196.4,196.4,196.4,196.4,23400000.0
2008-09-25 06:25:00,196.405,196.415,196.405,196.41,49800000.0
2008-09-25 06:26:00,196.41,196.485,196.41,196.485,94600000.0
2008-09-25 06:27:00,196.49,196.49,196.485,196.485,15000000.0
2008-09-25 06:28:00,196.49,196.53,196.465,196.465,74800000.0
2008-09-25 06:29:00,196.455,196.455,196.435,196.445,12000000.0
2008-09-25 06:30:00,196.46,196.49,196.42,196.42,153800000.0
2008-09-25 06:31:00,196.41,196.435,196.4,196.41,106600000.0
2008-09-25 06:32:00,196.41,196.425,196.41,196.425,61200000.0
2008-09-25 06:33:00,196.425,196.425,196.41,196.41,42000000.0
2008-09-25 06:34:00,196.41,196.41,196.355,196.41,26200000.0
2008-09-25 06:35:00,196.41,196.42,196.35,196.375,25000000.0
2008-09-25 06:36:00,196.37,196.42,196.355,196.42,32100000.0
2008-09-25 06:37:00,196.42,196.43,196.345,196.43,27600000.0
2008-09-25 06:38:00,196.43,196.43,196.43,196.43,4800000.0
2008-09-25 06:39:00,196.43,196.43,196.325,196.43,49900000.0
2008-09-25 06:40:00,196.43,196.45,196.365,196.365,80800000.0
2008-09-25 06:41:00,196.435,196.45,196.385,196.45,55300000.0
2008-09-25 06:42:00,196.45,196.465,196.45,196.45,57600000.0
2008-09-25 06:43:00,196.45,196.45,196.45,196.45,10800000.0
2008-09-25 06:44:00,196.45,196.48,196.445,196.45,48400000.0
2008-09-25 06:45:00,196.45,196.515,196.445,196.475,103000000.0
2008-09-25 06:46:00,196.475,196.475,196.445,196.445,33800000.0
2008-09-25 06:47:00,196.45,196.505,196.45,196.485,53000000.0
2008-09-25 06:48:00,196.495,196.515,196.44,196.48,166400000.0
2008-09-25 06:49:00,196.49,196.49,196.46,196.46,63600000.0
2008-09-25 06:50:00,196.465,196.495,196.46,196.495,28800000.0
2008-09-25 06:51:00,196.495,196.53,196.485,196.53,52200000.0
2008-09-25 06:52:00,196.535,196.675,196.53,196.58,220600000.0
2008-09-25 06:53:00,196.575,196.63,196.57,196.615,49200000.0
2008-09-25 06:54:00,196.625,196.71,196.625,196.695,73800000.0
2008-09-25 06:55:00,196.685,196.685,196.63,196.66,104600000.0
2008-09-25 06:56:00,196.65,196.67,196.565,196.59,109400000.0
2008-09-25 06:57:00,196.605,196.615,196.57,196.615,90000000.0
2008-09-25 06:58:00,196.61,196.62,196.59,196.605,82600000.0
2008-09-25 06:59:00,196.59,196.59,196.575,196.585,23200000.0
2008-09-25 07:00:00,196.59,196.615,196.565,196.595,80400000.0
2008-09-25 07:01:00,196.595,196.685,196.575,196.68,92200000.0
2008-09-25 07:02:00,196.67,196.7,196.66,196.68,101800000.0
2008-09-25 07:03:00,196.665,196.73,196.665,196.725,86400000.0
2008-09-25 07:04:00,196.715,196.75,196.715,196.73,32000000.0
2008-09-25 07:05:00,196.745,196.77,196.725,196.745,86600000.0
2008-09-25 07:06:00,196.735,196.775,196.735,196.75,72600000.0
2008-09-25 07:07:00,196.74,196.74,196.685,196.73,95800000.0
2008-09-25 07:08:00,196.73,196.74,196.69,196.72,104000000.0
2008-09-25 07:09:00,196.73,196.745,196.705,196.73,74800000.0
2008-09-25 07:10:00,196.73,196.73,196.655,196.66,138800000.0
2008-09-25 07:11:00,196.67,196.67,196.67,196.67,9000000.0
2008-09-25 07:12:00,196.66,196.745,196.615,196.745,167400000.0
2008-09-25 07:13:00,196.73,196.73,196.65,196.695,80000000.0
2008-09-25 07:14:00,196.71,196.73,196.635,196.725,113400000.0
2008-09-25 07:15:00,196.725,196.725,196.655,196.67,92200000.0
2008-09-25 07:16:00,196.67,196.68,196.64,196.655,68200000.0
2008-09-25 07:17:00,196.655,196.68,196.59,196.605,78600000.0
2008-09-25 07:18:00,196.605,196.625,196.595,196.62,24800000.0
2008-09-25 07:19:00,196.615,196.635,196.575,196.635,98000000.0
2008-09-25 07:20:00,196.635,196.685,196.62,196.685,126800000.0
2008-09-25 07:21:00,196.68,196.695,196.655,196.67,128400000.0
2008-09-25 07:22:00,196.675,196.69,196.595,196.635,125600000.0
2008-09-25 07:23:00,196.635,196.635,196.61,196.625,52800000.0
2008-09-25 07:24:00,196.64,196.67,196.61,196.63,142000000.0
2008-09-25 07:25:00,196.635,196.635,196.565,196.59,59800000.0
2008-09-25 07:26:00,196.585,196.605,196.545,196.575,84400000.0
2008-09-25 07:27:00,196.59,196.595,196.54,196.585,146600000.0
2008-09-25 07:28:00,196.58,196.58,196.54,196.57,146000000.0
2008-09-25 07:29:00,196.57,196.695,196.57,196.685,67000000.0
2008-09-25 07:30:00,196.69,196.705,196.63,196.63,110000000.0
2008-09-25 07:31:00,196.63,196.64,196.54,196.55,269200000.0
2008-09-25 07:32:00,196.55,196.56,196.44,196.55,63700000.0
2008-09-25 07:33:00,196.55,196.55,196.485,196.55,27800000.0
2008-09-25 07:34:00,196.55,196.55,196.51,196.55,21600000.0
2008-09-25 07:35:00,196.55,196.585,196.55,196.585,75600000.0
2008-09-25 07:36:00,196.59,196.61,196.55,196.565,153000000.0
2008-09-25 07:37:00,196.565,196.635,196.56,196.595,225400000.0
2008-09-25 07:38:00,196.595,196.615,196.55,196.55,208200000.0
2008-09-25 07:39:00,196.56,196.615,196.545,196.55,90000000.0
2008-09-25 07:40:00,196.55,196.565,196.435,196.555,335400000.0
2008-09-25 07:41:00,196.545,196.575,196.5,196.52,236200000.0
2008-09-25 07:42:00,196.515,196.555,196.5,196.555,98800000.0
2008-09-25 07:43:00,196.55,196.565,196.475,196.56,210800000.0
2008-09-25 07:44:00,196.555,196.555,196.51,196.52,224200000.0
2008-09-25 07:45:00,196.52,196.525,196.455,196.48,167000000.0
2008-09-25 07:46:00,196.49,196.515,196.48,196.51,91000000.0
2008-09-25 07:47:00,196.525,196.535,196.48,196.5,125400000.0
2008-09-25 07:48:00,196.49,196.495,196.42,196.455,201200000.0
2008-09-25 07:49:00,196.455,196.46,196.43,196.445,231600000.0
2008-09-25 07:50:00,196.45,196.465,196.435,196.45,76800000.0
2008-09-25 07:51:00,196.45,196.495,196.435,196.455,165600000.0
2008-09-25 07:52:00,196.47,196.525,196.465,196.49,198600000.0
2008-09-25 07:53:00,196.495,196.525,196.47,196.495,134200000.0
2008-09-25 07:54:00,196.49,196.585,196.49,196.575,204600000.0
2008-09-25 07:55:00,196.57,196.575,196.525,196.54,163000000.0
2008-09-25 07:56:00,196.54,196.54,196.515,196.515,58200000.0
2008-09-25 07:57:00,196.52,196.595,196.52,196.595,219000000.0
2008-09-25 07:58:00,196.605,196.605,196.465,196.475,196800000.0
2008-09-25 07:59:00,196.47,196.635,196.465,196.62,183200000.0
2008-09-25 08:00:00,196.62,196.62,196.54,196.55,173000000.0
2008-09-25 08:01:00,196.56,196.605,196.545,196.56,223400000.0
2008-09-25 08:02:00,196.56,196.585,196.56,196.575,77800000.0
2008-09-25 08:03:00,196.575,196.595,196.475,196.485,118903000.0
2008-09-25 08:04:00,196.5,196.5,196.435,196.465,272200000.0
2008-09-25 08:05:00,196.47,196.525,196.46,196.48,156000000.0
2008-09-25 08:06:00,196.485,196.49,196.45,196.49,151600000.0
2008-09-25 08:07:00,196.485,196.505,196.45,196.46,161800000.0
2008-09-25 08:08:00,196.47,196.485,196.46,196.46,54600000.0
2008-09-25 08:09:00,196.455,196.455,196.375,196.45,225300000.0
2008-09-25 08:10:00,196.45,196.48,196.435,196.435,144000000.0
2008-09-25 08:11:00,196.43,196.485,196.415,196.475,201600000.0
2008-09-25 08:12:00,196.475,196.475,196.405,196.455,191200000.0
2008-09-25 08:13:00,196.45,196.54,196.45,196.5,320600000.0
2008-09-25 08:14:00,196.5,196.5,196.4,196.43,244000000.0
2008-09-25 08:15:00,196.43,196.43,196.38,196.405,88100000.0
2008-09-25 08:16:00,196.415,196.515,196.415,196.49,228800000.0
2008-09-25 08:17:00,196.49,196.515,196.39,196.405,252500000.0
2008-09-25 08:18:00,196.405,196.42,196.29,196.305,225200000.0
2008-09-25 08:19:00,196.305,196.405,196.24,196.35,309400000.0
2008-09-25 08:20:00,196.345,196.36,196.31,196.31,150000000.0
2008-09-25 08:21:00,196.31,196.34,196.31,196.315,165200000.0
2008-09-25 08:22:00,196.33,196.345,196.3,196.34,288600000.0
2008-09-25 08:23:00,196.345,196.355,196.31,196.33,184200000.0
2008-09-25 08:24:00,196.335,196.4,196.325,196.355,263000000.0
2008-09-25 08:25:00,196.345,196.385,196.31,196.345,266400000.0
2008-09-25 08:26:00,196.335,196.34,196.245,196.27,238200000.0
2008-09-25 08:27:00,196.28,196.34,196.265,196.33,220800000.0
2008-09-25 08:28:00,196.335,196.355,196.3,196.32,203600000.0
2008-09-25 08:29:00,196.32,196.365,196.32,196.35,142800000.0
2008-09-25 08:30:00,196.35,196.37,196.35,196.37,22000000.0
2008-09-25 08:31:00,196.37,196.385,196.36,196.38,70600000.0
2008-09-25 08:32:00,196.38,196.435,196.38,196.425,116600000.0
2008-09-25 08:33:00,196.425,196.49,196.425,196.425,152000000.0
2008-09-25 08:34:00,196.47,196.47,196.415,196.46,71600000.0
2008-09-25 08:35:00,196.46,196.48,196.4,196.455,342400000.0
2008-09-25 08:36:00,196.455,196.695,196.455,196.605,457600000.0
2008-09-25 08:37:00,196.605,196.695,196.595,196.69,279400000.0
2008-09-25 08:38:00,196.69,196.725,196.645,196.725,265200000.0
2008-09-25 08:39:00,196.735,196.78,196.68,196.69,271200000.0
2008-09-25 08:40:00,196.69,196.76,196.665,196.755,249200000.0
2008-09-25 08:41:00,196.75,196.85,196.735,196.785,271200000.0
2008-09-25 08:42:00,196.8,196.825,196.73,196.735,427000000.0
2008-09-25 08:43:00,196.735,196.745,196.595,196.63,313800000.0
2008-09-25 08:44:00,196.635,196.65,196.585,196.59,282800000.0
2008-09-25 08:45:00,196.585,196.67,196.575,196.67,268600000.0
2008-09-25 08:46:00,196.675,196.79,196.645,196.73,340000000.0
2008-09-25 08:47:00,196.73,196.78,196.685,196.695,460200000.0
2008-09-25 08:48:00,196.71,196.715,196.62,196.685,297400000.0
2008-09-25 08:49:00,196.675,196.76,196.625,196.735,350600000.0
2008-09-25 08:50:00,196.725,196.755,196.615,196.65,316000000.0
2008-09-25 08:51:00,196.65,196.665,196.525,196.625,322200000.0
2008-09-25 08:52:00,196.625,196.635,196.555,196.6,190400000.0
2008-09-25 08:53:00,196.61,196.645,196.59,196.62,157800000.0
2008-09-25 08:54:00,196.64,196.68,196.615,196.65,206400000.0
2008-09-25 08:55:00,196.64,196.67,196.635,196.67,165400000.0
2008-09-25 08:56:00,196.655,196.705,196.635,196.69,132200000.0
2008-09-25 08:57:00,196.69,196.775,196.69,196.75,266400000.0
2008-09-25 08:58:00,196.735,196.75,196.71,196.71,211800000.0
2008-09-25 08:59:00,196.71,196.795,196.71,196.795,292400000.0
2008-09-25 09:00:00,196.805,196.915,196.77,196.86,398000000.0
2008-09-25 09:01:00,196.86,197.03,196.86,196.96,233900000.0
2008-09-25 09:02:00,196.96,196.96,196.815,196.92,320200000.0
2008-09-25 09:03:00,196.915,196.94,196.875,196.885,179200000.0
2008-09-25 09:04:00,196.89,196.93,196.86,196.915,195800000.0
2008-09-25 09:05:00,196.915,196.975,196.855,196.97,299000000.0
2008-09-25 09:06:00,196.96,196.98,196.785,196.79,325000000.0
2008-09-25 09:07:00,196.79,196.94,196.79,196.87,161000000.0
2008-09-25 09:08:00,196.86,196.925,196.85,196.855,206200000.0
2008-09-25 09:09:00,196.85,196.85,196.74,196.82,257800000.0
2008-09-25 09:10:00,196.82,196.845,196.79,196.83,349000004.0
2008-09-25 09:11:00,196.84,196.84,196.685,196.745,422600000.0
2008-09-25 09:12:00,196.75,196.795,196.695,196.71,328800000.0
2008-09-25 09:13:00,196.71,196.74,196.68,196.715,413200000.0
2008-09-25 09:14:00,196.715,196.73,196.6,196.605,371600000.0
2008-09-25 09:15:00,196.605,196.715,196.6,196.635,311400000.0
2008-09-25 09:16:00,196.64,196.64,196.55,196.58,283200000.0
2008-09-25 09:17:00,196.59,196.655,196.59,196.63,200800000.0
2008-09-25 09:18:00,196.645,196.715,196.63,196.695,286800000.0
2008-09-25 09:19:00,196.705,196.8,196.66,196.695,420000000.0
2008-09-25 09:20:00,196.69,196.8,196.68,196.8,311400000.0
2008-09-25 09:21:00,196.775,196.79,196.615,196.625,229600000.0
2008-09-25 09:22:00,196.615,196.66,196.535,196.61,457600000.0
2008-09-25 09:23:00,196.605,196.775,196.605,196.73,329900000.0
2008-09-25 09:24:00,196.73,196.735,196.665,196.735,193600000.0
2008-09-25 09:25:00,196.755,196.785,196.73,196.765,119800000.0
2008-09-25 09:26:00,196.765,196.77,196.7,196.73,239000000.0
2008-09-25 09:27:00,196.715,196.74,196.64,196.72,220300000.0
2008-09-25 09:28:00,196.715,196.745,196.68,196.68,632400014.0
2008-09-25 09:29:00,196.68,196.73,196.655,196.705,618400021.0
2008-09-25 09:30:00,196.71,196.735,196.66,196.69,192800000.0
2008-09-25 09:31:00,196.685,196.825,196.68,196.81,278600000.0
2008-09-25 09:32:00,196.82,196.865,196.745,196.785,306600000.0
2008-09-25 09:33:00,196.795,196.82,196.755,196.79,296000000.0
2008-09-25 09:34:00,196.795,196.845,196.76,196.825,270200000.0
2008-09-25 09:35:00,196.825,196.84,196.775,196.83,184000000.0
2008-09-25 09:36:00,196.825,196.87,196.8,196.8,220400000.0
2008-09-25 09:37:00,196.81,196.81,196.755,196.79,109400000.0
2008-09-25 09:38:00,196.805,196.825,196.805,196.815,75000000.0
2008-09-25 09:39:00,196.805,196.825,196.745,196.765,183600000.0
2008-09-25 09:40:00,196.77,196.77,196.725,196.745,112000000.0
2008-09-25 09:41:00,196.745,196.765,196.73,196.73,109600000.0
2008-09-25 09:42:00,196.74,196.82,196.73,196.805,163000000.0
2008-09-25 09:43:00,196.795,196.795,196.77,196.775,94200000.0
2008-09-25 09:44:00,196.77,196.785,196.76,196.78,107000000.0
2008-09-25 09:45:00,196.77,196.795,196.655,196.67,321600000.0
2008-09-25 09:46:00,196.67,196.785,196.67,196.725,254000000.0
2008-09-25 09:47:00,196.73,196.8,196.725,196.775,200800000.0
2008-09-25 09:48:00,196.775,196.795,196.75,196.75,155400000.0
2008-09-25 09:49:00,196.75,196.78,196.74,196.75,155200000.0
2008-09-25 09:50:00,196.75,196.755,196.685,196.715,128800000.0
2008-09-25 09:51:00,196.71,196.73,196.675,196.73,167400000.0
2008-09-25 09:52:00,196.74,196.775,196.705,196.77,193000000.0
2008-09-25 09:53:00,196.76,196.78,196.72,196.72,121200000.0
2008-09-25 09:54:00,196.72,196.74,196.68,196.7,216600000.0
2008-09-25 09:55:00,196.7,196.755,196.63,196.695,297600000.0
2008-09-25 09:56:00,196.695,196.72,196.66,196.72,194800000.0
2008-09-25 09:57:00,196.72,196.73,196.685,196.69,201000000.0
2008-09-25 09:58:00,196.685,196.705,196.675,196.68,338000000.0
2008-09-25 09:59:00,196.68,196.71,196.675,196.68,248800000.0
2008-09-25 10:00:00,196.68,196.7,196.675,196.69,199200000.0
2008-09-25 10:01:00,196.69,196.69,196.635,196.685,193200000.0
2008-09-25 10:02:00,196.695,196.705,196.605,196.69,212300000.0
2008-09-25 10:03:00,196.69,196.74,196.665,196.74,161400000.0
2008-09-25 10:04:00,196.73,196.79,196.72,196.76,142600000.0
2008-09-25 10:05:00,196.76,196.89,196.76,196.835,224700000.0
2008-09-25 10:06:00,196.835,196.895,196.83,196.845,314800000.0
2008-09-25 10:07:00,196.845,196.865,196.73,196.78,169500000.0
2008-09-25 10:08:00,196.675,196.79,196.67,196.765,329600000.0
2008-09-25 10:09:00,196.77,196.84,196.75,196.75,295600000.0
2008-09-25 10:10:00,196.76,196.81,196.755,196.8,43200000.0
2008-09-25 10:11:00,196.81,196.855,196.79,196.81,194000000.0
2008-09-25 10:12:00,196.8,196.81,196.725,196.725,325200000.0
2008-09-25 10:13:00,196.73,196.765,196.705,196.725,186000000.0
2008-09-25 10:14:00,196.715,196.74,196.67,196.68,191000000.0
2008-09-25 10:15:00,196.685,196.73,196.63,196.64,259800000.0
2008-09-25 10:16:00,196.655,196.705,196.625,196.665,246000000.0
2008-09-25 10:17:00,196.68,196.695,196.625,196.63,321000000.0
2008-09-25 10:18:00,196.625,196.645,196.595,196.615,120600000.0
2008-09-25 10:19:00,196.605,196.65,196.6,196.64,137800000.0
2008-09-25 10:20:00,196.65,196.685,196.65,196.665,99600000.0
2008-09-25 10:21:00,196.625,196.685,196.61,196.67,127200000.0
2008-09-25 10:22:00,196.655,196.72,196.61,196.69,225000000.0
2008-09-25 10:23:00,196.685,196.72,196.68,196.7,93000000.0
2008-09-25 10:24:00,196.705,196.725,196.615,196.635,179200000.0
2008-09-25 10:25:00,196.645,196.655,196.63,196.655,60000000.0
2008-09-25 10:26:00,196.65,196.675,196.61,196.62,112000000.0
2008-09-25 10:27:00,196.61,196.635,196.59,196.63,82000000.0
2008-09-25 10:28:00,196.625,196.68,196.61,196.665,94200000.0
2008-09-25 10:29:00,196.66,196.705,196.645,196.66,197200000.0
2008-09-25 10:30:00,196.67,196.725,196.645,196.69,152400000.0
2008-09-25 10:31:00,196.665,196.7,196.66,196.695,91200000.0
2008-09-25 10:32:00,196.71,196.755,196.685,196.745,129600000.0
2008-09-25 10:33:00,196.755,196.815,196.755,196.79,154200000.0
2008-09-25 10:34:00,196.795,196.83,196.785,196.795,281400000.0
2008-09-25 10:35:00,196.785,196.795,196.745,196.77,144600000.0
2008-09-25 10:36:00,196.765,196.78,196.755,196.755,30000000.0
2008-09-25 10:37:00,196.77,196.84,196.745,196.81,190400000.0
2008-09-25 10:38:00,196.81,196.87,196.785,196.835,322400000.0
2008-09-25 10:39:00,196.835,196.85,196.765,196.81,369800000.0
2008-09-25 10:40:00,196.82,196.825,196.75,196.815,223800000.0
2008-09-25 10:41:00,196.805,196.855,196.8,196.83,221900000.0
2008-09-25 10:42:00,196.855,196.86,196.76,196.765,264000000.0
2008-09-25 10:43:00,196.75,196.83,196.75,196.815,214600000.0
2008-09-25 10:44:00,196.815,196.835,196.755,196.785,112200000.0
2008-09-25 10:45:00,196.79,196.955,196.76,196.92,247000000.0
2008-09-25 10:46:00,196.915,196.915,196.84,196.85,330800000.0
2008-09-25 10:47:00,196.85,196.85,196.76,196.77,178800000.0
2008-09-25 10:48:00,196.755,196.805,196.735,196.795,279000000.0
2008-09-25 10:49:00,196.8,196.88,196.735,196.75,444000000.0
2008-09-25 10:50:00,196.76,196.93,196.75,196.875,347800000.0
2008-09-25 10:51:00,196.87,196.89,196.82,196.84,131200000.0
2008-09-25 10:52:00,196.845,196.87,196.795,196.825,256000000.0
2008-09-25 10:53:00,196.815,196.825,196.76,196.815,141000000.0
2008-09-25 10:54:00,196.81,196.89,196.8,196.855,248800000.0
2008-09-25 10:55:00,196.865,196.895,196.81,196.87,153600000.0
2008-09-25 10:56:00,196.86,196.86,196.78,196.795,430200000.0
2008-09-25 10:57:00,196.79,196.8,196.69,196.72,312600000.0
2008-09-25 10:58:00,196.73,196.835,196.7,196.835,398800000.0
2008-09-25 10:59:00,196.83,196.91,196.805,196.895,246800000.0
2008-09-25 11:00:00,196.895,196.92,196.8,196.835,768800000.0
2008-09-25 11:01:00,196.84,196.94,196.835,196.9,258600000.0
2008-09-25 11:02:00,196.905,196.925,196.89,196.925,332400000.0
2008-09-25 11:03:00,196.915,196.93,196.865,196.895,203800000.0
2008-09-25 11:04:00,196.91,196.955,196.88,196.935,380000000.0
2008-09-25 11:05:00,196.95,196.995,196.915,196.94,263200000.0
2008-09-25 11:06:00,196.955,196.99,196.93,196.94,259800000.0
2008-09-25 11:07:00,196.945,196.945,196.8,196.88,185600000.0
2008-09-25 11:08:00,196.89,196.96,196.87,196.96,260000000.0
2008-09-25 11:09:00,196.94,197.03,196.92,196.99,228200000.0
2008-09-25 11:10:00,197.0,197.11,197.0,197.09,328800000.0
2008-09-25 11:11:00,197.09,197.09,197.04,197.06,288000000.0
2008-09-25 11:12:00,197.06,197.06,197.005,197.015,200000000.0
2008-09-25 11:13:00,197.005,197.035,196.99,197.01,204000000.0
2008-09-25 11:14:00,197.02,197.07,197.0,197.03,259800000.0
2008-09-25 11:15:00,197.04,197.12,197.03,197.095,171800000.0
2008-09-25 11:16:00,197.095,197.11,197.085,197.1,94800000.0
2008-09-25 11:17:00,197.095,197.1,197.08,197.08,94800000.0
2008-09-25 11:18:00,197.08,197.105,197.01,197.105,240200000.0
2008-09-25 11:19:00,197.105,197.115,196.995,197.05,291600000.0
2008-09-25 11:20:00,197.06,197.07,197.015,197.015,154800000.0
2008-09-25 11:21:00,197.025,197.045,197.015,197.03,194800000.0
2008-09-25 11:22:00,197.03,197.04,196.985,196.985,325200000.0
2008-09-25 11:23:00,196.98,197.05,196.98,197.04,132400000.0
2008-09-25 11:24:00,197.03,197.03,196.94,196.97,774800034.0
2008-09-25 11:25:00,196.97,197.04,196.97,197.02,155400000.0
2008-09-25 11:26:00,197.015,197.085,196.99,197.07,284200000.0
2008-09-25 11:27:00,197.07,197.085,196.935,196.97,233000000.0
2008-09-25 11:28:00,196.965,197.035,196.95,196.97,254000000.0
2008-09-25 11:29:00,196.96,197.0,196.935,196.96,382000000.0
2008-09-25 11:30:00,196.96,197.0,196.89,196.89,284200000.0
2008-09-25 11:31:00,196.865,196.875,196.8,196.825,282800000.0
2008-09-25 11:32:00,196.83,196.87,196.83,196.865,152000000.0
2008-09-25 11:33:00,196.865,196.915,196.82,196.875,226800000.0
2008-09-25 11:34:00,196.885,196.96,196.87,196.94,192200000.0
2008-09-25 11:35:00,196.93,197.01,196.92,196.945,320200000.0
2008-09-25 11:36:00,196.945,197.0,196.915,196.925,284800000.0
2008-09-25 11:37:00,196.945,196.945,196.85,196.86,468800000.0
2008-09-25 11:38:00,196.87,196.94,196.865,196.905,254200000.0
2008-09-25 11:39:00,196.905,196.93,196.815,196.82,262800000.0
2008-09-25 11:40:00,196.83,196.855,196.765,196.8,156600000.0
2008-09-25 11:41:00,196.78,196.84,196.765,196.765,323800000.0
2008-09-25 11:42:00,196.77,196.91,196.77,196.9,278600000.0
2008-09-25 11:43:00,196.915,196.925,196.87,196.895,289800000.0
2008-09-25 11:44:00,196.89,196.895,196.88,196.88,217200000.0
2008-09-25 11:45:00,196.88,196.915,196.85,196.875,403000000.0
2008-09-25 11:46:00,196.895,196.975,196.885,196.975,195000000.0
2008-09-25 11:47:00,196.985,197.015,196.955,196.975,285400000.0
2008-09-25 11:48:00,196.975,196.975,196.875,196.91,98400000.0
2008-09-25 11:49:00,196.91,196.955,196.875,196.905,199600000.0
2008-09-25 11:50:00,196.925,196.995,196.88,196.975,295800000.0
2008-09-25 11:51:00,196.985,196.99,196.93,196.95,201000000.0
2008-09-25 11:52:00,196.96,196.965,196.86,196.875,188800000.0
2008-09-25 11:53:00,196.875,196.955,196.875,196.905,267000000.0
2008-09-25 11:54:00,196.905,196.915,196.86,196.91,227600000.0
2008-09-25 11:55:00,196.9,196.925,196.85,196.85,527000000.0
2008-09-25 11:56:00,196.82,196.87,196.79,196.83,272200000.0
2008-09-25 11:57:00,196.84,196.845,196.805,196.825,153400000.0
2008-09-25 11:58:00,196.845,196.86,196.805,196.805,147200000.0
2008-09-25 11:59:00,196.795,196.82,196.76,196.79,207200000.0
2008-09-25 12:00:00,196.78,196.795,196.755,196.775,165400000.0
2008-09-25 12:01:00,196.78,196.86,196.725,196.76,351443000.0
2008-09-25 12:02:00,196.765,196.86,196.73,196.775,378200000.0
2008-09-25 12:03:00,196.79,196.845,196.775,196.81,330200000.0
2008-09-25 12:04:00,196.82,196.855,196.79,196.81,195000000.0
2008-09-25 12:05:00,196.81,196.835,196.755,196.805,264400000.0
2008-09-25 12:06:00,196.815,196.86,196.795,196.845,119800000.0
2008-09-25 12:07:00,196.855,196.925,196.845,196.85,301600000.0
2008-09-25 12:08:00,196.855,196.88,196.83,196.87,195600000.0
2008-09-25 12:09:00,196.88,196.9,196.845,196.89,182200000.0
2008-09-25 12:10:00,196.885,196.925,196.85,196.875,245800000.0
2008-09-25 12:11:00,196.85,196.905,196.85,196.87,195000000.0
2008-09-25 12:12:00,196.88,196.905,196.845,196.86,328000000.0
2008-09-25 12:13:00,196.87,196.905,196.85,196.885,125400000.0
2008-09-25 12:14:00,196.885,196.925,196.865,196.91,268400000.0
2008-09-25 12:15:00,196.915,196.93,196.9,196.905,169200000.0
2008-09-25 12:16:00,196.92,196.93,196.88,196.88,290800000.0
2008-09-25 12:17:00,196.88,196.91,196.86,196.86,189000000.0
2008-09-25 12:18:00,196.88,196.915,196.865,196.905,173000000.0
2008-09-25 12:19:00,196.915,196.915,196.85,196.875,270000000.0
2008-09-25 12:20:00,196.875,196.98,196.85,196.935,217400000.0
2008-09-25 12:21:00,196.935,196.935,196.83,196.86,210800000.0
2008-09-25 12:22:00,196.845,196.87,196.82,196.86,160400000.0
2008-09-25 12:23:00,196.865,196.915,196.855,196.915,202000000.0
2008-09-25 12:24:00,196.905,196.915,196.8,196.81,100800000.0
2008-09-25 12:25:00,196.82,196.88,196.79,196.81,157600000.0
2008-09-25 12:26:00,196.805,196.825,196.775,196.805,315000000.0
2008-09-25 12:27:00,196.78,196.805,196.775,196.805,119200000.0
2008-09-25 12:28:00,196.8,196.82,196.745,196.765,197800000.0
2008-09-25 12:29:00,196.765,196.815,196.745,196.815,134000000.0
2008-09-25 12:30:00,196.805,196.805,196.635,196.655,280400000.0
2008-09-25 12:31:00,196.655,196.655,196.52,196.535,237815000.0
2008-09-25 12:32:00,196.53,196.56,196.49,196.495,155600000.0
2008-09-25 12:33:00,196.49,196.58,196.48,196.57,309200000.0
2008-09-25 12:34:00,196.57,196.615,196.505,196.515,391600000.0
2008-09-25 12:35:00,196.525,196.53,196.43,196.505,249400000.0
2008-09-25 12:36:00,196.49,196.535,196.445,196.53,214600000.0
2008-09-25 12:37:00,196.53,196.54,196.39,196.445,257600000.0
2008-09-25 12:38:00,196.44,196.45,196.275,196.325,341200000.0
2008-09-25 12:39:00,196.285,196.505,196.285,196.49,336600000.0
2008-09-25 12:40:00,196.515,196.545,196.32,196.375,408400000.0
2008-09-25 12:41:00,196.38,196.485,196.37,196.37,429800000.0
2008-09-25 12:42:00,196.395,196.48,196.38,196.4,267800000.0
2008-09-25 12:43:00,196.41,196.495,196.37,196.435,229900000.0
2008-09-25 12:44:00,196.44,196.44,196.2,196.365,396600000.0
2008-09-25 12:45:00,196.365,196.41,196.35,196.385,167000000.0
2008-09-25 12:46:00,196.39,196.515,196.385,196.475,236000000.0
2008-09-25 12:47:00,196.475,196.49,196.435,196.44,154400000.0
2008-09-25 12:48:00,196.44,196.445,196.365,196.39,269200000.0
2008-09-25 12:49:00,196.385,196.395,196.3,196.32,230200000.0
2008-09-25 12:50:00,196.305,196.35,196.27,196.325,341000000.0
2008-09-25 12:51:00,196.325,196.345,196.27,196.34,240000000.0
2008-09-25 12:52:00,196.34,196.345,196.27,196.315,154200000.0
2008-09-25 12:53:00,196.315,196.41,196.31,196.4,314600000.0
2008-09-25 12:54:00,196.4,196.41,196.25,196.295,478600000.0
2008-09-25 12:55:00,196.29,196.355,196.285,196.35,221400000.0
2008-09-25 12:56:00,196.34,196.345,196.3,196.34,169400000.0
2008-09-25 12:57:00,196.34,196.355,196.31,196.355,149800000.0
2008-09-25 12:58:00,196.355,196.425,196.325,196.425,238600000.0
2008-09-25 12:59:00,196.435,196.505,196.435,196.495,214400000.0
2008-09-25 13:00:00,196.485,196.485,196.345,196.36,367000000.0
2008-09-25 13:01:00,196.365,196.395,196.31,196.31,187600000.0
2008-09-25 13:02:00,196.31,196.38,196.305,196.38,234200000.0
2008-09-25 13:03:00,196.39,196.395,196.36,196.365,73200000.0
2008-09-25 13:04:00,196.36,196.37,196.27,196.27,146600000.0
2008-09-25 13:05:00,196.28,196.325,196.235,196.24,321800000.0
2008-09-25 13:06:00,196.23,196.245,196.185,196.205,180600000.0
2008-09-25 13:07:00,196.21,196.275,196.21,196.255,294600000.0
2008-09-25 13:08:00,196.26,196.305,196.26,196.27,225400000.0
2008-09-25 13:09:00,196.265,196.31,196.205,196.295,177600000.0
2008-09-25 13:10:00,196.31,196.345,196.3,196.34,171400000.0
2008-09-25 13:11:00,196.35,196.365,196.24,196.33,787800003.0
2008-09-25 13:12:00,196.265,196.31,196.245,196.295,306800000.0
2008-09-25 13:13:00,196.295,196.365,196.295,196.35,183600000.0
2008-09-25 13:14:00,196.335,196.445,196.31,196.43,397000000.0
2008-09-25 13:15:00,196.435,196.495,196.395,196.495,320600000.0
2008-09-25 13:16:00,196.49,196.49,196.345,196.39,237400000.0
2008-09-25 13:17:00,196.39,196.425,196.26,196.33,449500000.0
2008-09-25 13:18:00,196.33,196.395,196.3,196.36,239800000.0
2008-09-25 13:19:00,196.36,196.395,196.36,196.38,180000000.0
2008-09-25 13:20:00,196.38,196.43,196.36,196.42,319000000.0
2008-09-25 13:21:00,196.43,196.59,196.43,196.555,307400000.0
2008-09-25 13:22:00,196.555,196.555,196.44,196.45,341800000.0
2008-09-25 13:23:00,196.45,196.52,196.435,196.51,255400000.0
2008-09-25 13:24:00,196.5,196.51,196.38,196.38,140800000.0
2008-09-25 13:25:00,196.38,196.385,196.3,196.325,338800000.0
2008-09-25 13:26:00,196.3,196.38,196.295,196.355,307800000.0
2008-09-25 13:27:00,196.34,196.38,196.28,196.305,306200000.0
2008-09-25 13:28:00,196.295,196.355,196.295,196.355,94400000.0
2008-09-25 13:29:00,196.355,196.45,196.335,196.45,184000000.0
2008-09-25 13:30:00,196.45,196.485,196.37,196.425,261700000.0
2008-09-25 13:31:00,196.42,196.435,196.37,196.385,239300000.0
2008-09-25 13:32:00,196.39,196.405,196.375,196.405,124600000.0
2008-09-25 13:33:00,196.41,196.43,196.395,196.4,279000000.0
2008-09-25 13:34:00,196.405,196.415,196.4,196.4,142200000.0
2008-09-25 13:35:00,196.4,196.44,196.395,196.405,203400000.0
2008-09-25 13:36:00,196.405,196.46,196.375,196.45,211800000.0
2008-09-25 13:37:00,196.46,196.5,196.425,196.445,230200000.0
2008-09-25 13:38:00,196.45,196.47,196.395,196.43,207800000.0
2008-09-25 13:39:00,196.425,196.44,196.36,196.375,219000000.0
2008-09-25 13:40:00,196.36,196.425,196.36,196.425,144600000.0
2008-09-25 13:41:00,196.415,196.425,196.38,196.405,169200000.0
2008-09-25 13:42:00,196.405,196.405,196.335,196.36,76000000.0
2008-09-25 13:43:00,196.365,196.38,196.345,196.355,217200000.0
2008-09-25 13:44:00,196.355,196.405,196.3,196.335,168800000.0
2008-09-25 13:45:00,196.335,196.335,196.28,196.3,116700000.0
2008-09-25 13:46:00,196.29,196.3,196.24,196.255,160800000.0
2008-09-25 13:47:00,196.265,196.375,196.255,196.365,289000000.0
2008-09-25 13:48:00,196.365,196.405,196.335,196.38,270600000.0
2008-09-25 13:49:00,196.37,196.46,196.37,196.43,151200000.0
2008-09-25 13:50:00,196.42,196.435,196.35,196.37,120000000.0
2008-09-25 13:51:00,196.355,196.44,196.335,196.425,142000000.0
2008-09-25 13:52:00,196.43,196.44,196.42,196.43,39000000.0
2008-09-25 13:53:00,196.425,196.49,196.425,196.455,86400000.0
2008-09-25 13:54:00,196.465,196.465,196.365,196.385,275600000.0
2008-09-25 13:55:00,196.385,196.455,196.36,196.44,336000000.0
2008-09-25 13:56:00,196.445,196.485,196.41,196.47,192000000.0
2008-09-25 13:57:00,196.465,196.465,196.395,196.42,129800000.0
2008-09-25 13:58:00,196.435,196.44,196.39,196.41,126400000.0
2008-09-25 13:59:00,196.42,196.485,196.395,196.455,197000000.0
2008-09-25 14:00:00,196.465,196.56,196.465,196.53,255700000.0
2008-09-25 14:01:00,196.54,196.68,196.49,196.675,403000000.0
2008-09-25 14:02:00,196.68,196.71,196.615,196.685,313600000.0
2008-09-25 14:03:00,196.685,196.69,196.61,196.625,228400000.0
2008-09-25 14:04:00,196.625,196.695,196.595,196.695,373200000.0
2008-09-25 14:05:00,196.685,196.895,196.685,196.84,332400000.0
2008-09-25 14:06:00,196.85,196.87,196.735,196.78,257800000.0
2008-09-25 14:07:00,196.78,196.81,196.775,196.775,139900000.0
2008-09-25 14:08:00,196.775,196.81,196.72,196.77,121600000.0
2008-09-25 14:09:00,196.76,196.81,196.745,196.75,145400000.0
2008-09-25 14:10:00,196.75,196.75,196.715,196.74,101900000.0
2008-09-25 14:11:00,196.74,196.74,196.72,196.72,60100000.0
2008-09-25 14:12:00,196.72,196.83,196.71,196.785,247400000.0
2008-09-25 14:13:00,196.78,196.79,196.73,196.76,631200000.0
2008-09-25 14:14:00,196.75,196.815,196.735,196.805,371000000.0
2008-09-25 14:15:00,196.805,196.85,196.78,196.85,67900000.0
2008-09-25 14:16:00,196.805,196.855,196.805,196.845,149700000.0
2008-09-25 14:17:00,196.845,196.895,196.835,196.89,149500000.0
2008-09-25 14:18:00,196.89,196.985,196.89,196.975,307400000.0
2008-09-25 14:19:00,196.975,197.06,196.935,197.025,298800000.0
2008-09-25 14:20:00,197.015,197.075,197.015,197.075,297525000.0
2008-09-25 14:21:00,197.06,197.165,197.03,197.11,364462499.0
2008-09-25 14:22:00,197.105,197.19,197.06,197.085,489800000.0
2008-09-25 14:23:00,197.06,197.11,197.005,197.02,265000000.0
2008-09-25 14:24:00,197.01,197.075,196.965,197.045,296800000.0
2008-09-25 14:25:00,197.06,197.135,196.995,197.02,419000000.0
2008-09-25 14:26:00,197.01,197.025,196.9,196.905,258000000.0
2008-09-25 14:27:00,196.925,196.96,196.875,196.94,223600000.0
2008-09-25 14:28:00,196.945,196.945,196.855,196.865,399000000.0
2008-09-25 14:29:00,196.855,196.905,196.82,196.87,244800000.0
2008-09-25 14:30:00,196.87,196.895,196.525,196.61,799000000.0
2008-09-25 14:31:00,196.615,196.795,196.605,196.73,312800000.0
2008-09-25 14:32:00,196.695,196.79,196.63,196.72,595000001.0
2008-09-25 14:33:00,196.72,196.725,196.46,196.465,656000000.0
2008-09-25 14:34:00,196.47,196.665,196.455,196.635,426600000.0
2008-09-25 14:35:00,196.635,196.67,196.59,196.635,383200000.0
2008-09-25 14:36:00,196.625,196.635,196.44,196.45,892400000.0
2008-09-25 14:37:00,196.46,196.53,196.43,196.48,290600000.0
2008-09-25 14:38:00,196.47,196.51,196.44,196.455,226200000.0
2008-09-25 14:39:00,196.465,196.54,196.4,196.535,316600000.0
2008-09-25 14:40:00,196.545,196.625,196.465,196.59,388000000.0
2008-09-25 14:41:00,196.59,196.59,196.395,196.415,304400000.0
2008-09-25 14:42:00,196.415,196.51,196.41,196.46,288600000.0
2008-09-25 14:43:00,196.46,196.565,196.46,196.53,280800000.0
2008-09-25 14:44:00,196.53,196.61,196.475,196.54,374200000.0
2008-09-25 14:45:00,196.54,196.56,196.44,196.475,390200000.0
2008-09-25 14:46:00,196.475,196.475,196.4,196.445,407400000.0
2008-09-25 14:47:00,196.445,196.455,196.4,196.41,280200000.0
2008-09-25 14:48:00,196.41,196.495,196.41,196.44,429200000.0
2008-09-25 14:49:00,196.44,196.45,196.39,196.415,400000000.0
2008-09-25 14:50:00,196.425,196.475,196.315,196.33,520200000.0
2008-09-25 14:51:00,196.32,196.36,196.295,196.355,448000000.0
2008-09-25 14:52:00,196.345,196.455,196.31,196.325,478400000.0
2008-09-25 14:53:00,196.335,196.425,196.315,196.395,258000000.0
2008-09-25 14:54:00,196.385,196.395,196.33,196.355,221800000.0
2008-09-25 14:55:00,196.35,196.365,196.32,196.345,228800000.0
2008-09-25 14:56:00,196.355,196.38,196.275,196.28,259400000.0
2008-09-25 14:57:00,196.235,196.31,196.235,196.305,278200000.0
2008-09-25 14:58:00,196.295,196.315,196.215,196.25,188400000.0
2008-09-25 14:59:00,196.24,196.26,196.17,196.25,338600000.0
2008-09-25 15:00:00,196.245,196.3,196.195,196.225,556500015.0
2008-09-25 15:01:00,196.22,196.25,196.185,196.23,207200000.0
2008-09-25 15:02:00,196.23,196.24,196.185,196.225,176900000.0
2008-09-25 15:03:00,196.215,196.25,196.195,196.25,355600000.0
2008-09-25 15:04:00,196.275,196.33,196.255,196.315,142200000.0
2008-09-25 15:05:00,196.31,196.515,196.31,196.325,197600000.0
2008-09-25 15:06:00,196.33,196.36,196.29,196.32,215800000.0
2008-09-25 15:07:00,196.315,196.315,196.25,196.27,170600000.0
2008-09-25 15:08:00,196.27,196.27,196.205,196.25,158200000.0
2008-09-25 15:09:00,196.25,196.26,196.205,196.22,249600000.0
2008-09-25 15:10:00,196.195,196.255,196.175,196.225,209200000.0
2008-09-25 15:11:00,196.2,196.24,196.165,196.19,217400000.0
2008-09-25 15:12:00,196.195,196.215,196.145,196.155,256200000.0
2008-09-25 15:13:00,196.16,196.21,196.12,196.13,169600000.0
2008-09-25 15:14:00,196.13,196.135,196.04,196.105,236800000.0
2008-09-25 15:15:00,196.095,196.155,196.05,196.155,219000000.0
2008-09-25 15:16:00,196.12,196.14,196.1,196.14,128800000.0
2008-09-25 15:17:00,196.115,196.255,196.115,196.25,233400000.0
2008-09-25 15:18:00,196.25,196.28,196.2,196.2,212800000.0
2008-09-25 15:19:00,196.2,196.26,196.19,196.19,160800000.0
2008-09-25 15:20:00,196.195,196.295,196.175,196.255,190000000.0
2008-09-25 15:21:00,196.27,196.29,196.245,196.28,190200000.0
2008-09-25 15:22:00,196.27,196.37,196.26,196.36,293200000.0
2008-09-25 15:23:00,196.37,196.43,196.345,196.39,248400000.0
2008-09-25 15:24:00,196.4,196.43,196.36,196.37,303600000.0
2008-09-25 15:25:00,196.355,196.435,196.34,196.39,232600000.0
2008-09-25 15:26:00,196.38,196.44,196.37,196.4,136800000.0
2008-09-25 15:27:00,196.395,196.465,196.385,196.45,184800000.0
2008-09-25 15:28:00,196.455,196.48,196.395,196.42,264200000.0
2008-09-25 15:29:00,196.425,196.425,196.305,196.325,348200000.0
2008-09-25 15:30:00,196.33,196.43,196.32,196.4,380800000.0
2008-09-25 15:31:00,196.415,196.51,196.36,196.385,409400000.0
2008-09-25 15:32:00,196.39,196.425,196.31,196.4,302400000.0
2008-09-25 15:33:00,196.375,196.435,196.365,196.365,273600000.0
2008-09-25 15:34:00,196.365,196.45,196.36,196.37,333000000.0
2008-09-25 15:35:00,196.345,196.38,196.29,196.34,331200000.0
2008-09-25 15:36:00,196.34,196.395,196.26,196.27,331700000.0
2008-09-25 15:37:00,196.27,196.355,196.265,196.28,294400000.0
2008-09-25 15:38:00,196.28,196.39,196.275,196.315,331200000.0
2008-09-25 15:39:00,196.33,196.395,196.31,196.385,186600000.0
2008-09-25 15:40:00,196.395,196.465,196.37,196.465,334700000.0
2008-09-25 15:41:00,196.435,196.48,196.41,196.435,279600000.0
2008-09-25 15:42:00,196.43,196.445,196.37,196.42,538400000.0
2008-09-25 15:43:00,196.425,196.435,196.33,196.34,432000000.0
2008-09-25 15:44:00,196.35,196.39,196.29,196.335,396600000.0
2008-09-25 15:45:00,196.345,196.41,196.345,196.375,286400000.0
2008-09-25 15:46:00,196.385,196.49,196.37,196.455,358800000.0
2008-09-25 15:47:00,196.445,196.515,196.365,196.515,258600000.0
2008-09-25 15:48:00,196.495,196.52,196.465,196.49,168000000.0
2008-09-25 15:49:00,196.48,196.565,196.47,196.515,310600000.0
2008-09-25 15:50:00,196.515,196.62,196.515,196.61,236600000.0
2008-09-25 15:51:00,196.605,196.62,196.575,196.615,192400000.0
2008-09-25 15:52:00,196.615,196.72,196.585,196.65,241000000.0
2008-09-25 15:53:00,196.66,196.685,196.605,196.63,316400000.0
2008-09-25 15:54:00,196.635,196.655,196.615,196.62,169800000.0
2008-09-25 15:55:00,196.615,196.68,196.615,196.655,151800000.0
2008-09-25 15:56:00,196.65,196.745,196.65,196.7,231800000.0
2008-09-25 15:57:00,196.69,196.745,196.665,196.7,527600000.0
2008-09-25 15:58:00,196.725,196.84,196.67,196.795,328200000.0
2008-09-25 15:59:00,196.795,196.845,196.74,196.835,232600000.0
2008-09-25 16:00:00,196.85,196.85,196.68,196.7,731300000.0
2008-09-25 16:01:00,196.715,196.82,196.595,196.595,560400000.0
2008-09-25 16:02:00,196.59,196.705,196.59,196.67,334600000.0
2008-09-25 16:03:00,196.67,196.67,196.545,196.545,240200000.0
2008-09-25 16:04:00,196.535,196.535,196.36,196.37,298800000.0
2008-09-25 16:05:00,196.375,196.42,196.325,196.395,337400000.0
2008-09-25 16:06:00,196.39,196.575,196.39,196.555,306800000.0
2008-09-25 16:07:00,196.555,196.87,196.545,196.84,347000000.0
2008-09-25 16:08:00,196.84,196.95,196.77,196.89,419000000.0
2008-09-25 16:09:00,196.875,196.94,196.795,196.89,402200000.0
2008-09-25 16:10:00,196.89,197.01,196.875,197.0,198800000.0
2008-09-25 16:11:00,196.995,197.0,196.895,196.925,194100000.0
2008-09-25 16:12:00,196.925,196.925,196.76,196.87,386200000.0
2008-09-25 16:13:00,196.87,196.885,196.77,196.775,334200000.0
2008-09-25 16:14:00,196.76,196.815,196.725,196.8,400600000.0
2008-09-25 16:15:00,196.815,196.95,196.795,196.795,551000000.0
2008-09-25 16:16:00,196.8,196.8,196.63,196.665,396900000.0
2008-09-25 16:17:00,196.64,196.755,196.57,196.755,357900000.0
2008-09-25 16:18:00,196.745,196.815,196.725,196.765,276100000.0
2008-09-25 16:19:00,196.77,196.81,196.75,196.785,280200000.0
2008-09-25 16:20:00,196.785,196.785,196.685,196.755,368400000.0
2008-09-25 16:21:00,196.76,196.76,196.645,196.67,446700000.0
2008-09-25 16:22:00,196.66,196.715,196.615,196.635,253800000.0
2008-09-25 16:23:00,196.645,196.75,196.625,196.72,329800000.0
2008-09-25 16:24:00,196.725,196.73,196.545,196.59,399300000.0
2008-09-25 16:25:00,196.585,196.595,196.4,196.51,355800000.0
2008-09-25 16:26:00,196.475,196.51,196.395,196.415,373300000.0
2008-09-25 16:27:00,196.42,196.445,196.265,196.34,345900000.0
2008-09-25 16:28:00,196.33,196.41,196.325,196.335,283400000.0
2008-09-25 16:29:00,196.335,196.365,196.28,196.35,347900000.0
2008-09-25 16:30:00,196.325,196.415,196.255,196.405,344100000.0
2008-09-25 16:31:00,196.395,196.395,196.315,196.36,285000000.0
2008-09-25 16:32:00,196.37,196.475,196.355,196.465,263600000.0
2008-09-25 16:33:00,196.48,196.65,196.45,196.64,375000000.0
2008-09-25 16:34:00,196.65,196.655,196.49,196.515,334800000.0
2008-09-25 16:35:00,196.53,196.575,196.48,196.53,246400000.0
2008-09-25 16:36:00,196.53,196.59,196.385,196.425,310800000.0
2008-09-25 16:37:00,196.43,196.55,196.43,196.505,259600000.0
2008-09-25 16:38:00,196.505,196.59,196.455,196.455,383300000.0
2008-09-25 16:39:00,196.455,196.52,196.385,196.5,281900000.0
2008-09-25 16:40:00,196.51,196.535,196.45,196.5,265400000.0
2008-09-25 16:41:00,196.485,196.485,196.35,196.43,316100000.0
2008-09-25 16:42:00,196.43,196.475,196.43,196.475,207600000.0
2008-09-25 16:43:00,196.475,196.53,196.465,196.47,209800000.0
2008-09-25 16:44:00,196.475,196.545,196.415,196.455,357700000.0
2008-09-25 16:45:00,196.465,196.47,196.31,196.345,322400000.0
2008-09-25 16:46:00,196.335,196.43,196.285,196.41,320800000.0
2008-09-25 16:47:00,196.41,196.435,196.375,196.395,254300000.0
2008-09-25 16:48:00,196.41,196.425,196.365,196.365,180600000.0
2008-09-25 16:49:00,196.355,196.43,196.35,196.405,130900000.0
2008-09-25 16:50:00,196.42,196.445,196.33,196.39,295600000.0
2008-09-25 16:51:00,196.39,196.53,196.355,196.525,294600000.0
2008-09-25 16:52:00,196.52,196.55,196.425,196.455,301300000.0
2008-09-25 16:53:00,196.455,196.505,196.35,196.5,302700000.0
2008-09-25 16:54:00,196.49,196.495,196.39,196.455,191600000.0
2008-09-25 16:55:00,196.46,196.51,196.365,196.485,192000000.0
2008-09-25 16:56:00,196.485,196.525,196.445,196.455,326100000.0
2008-09-25 16:57:00,196.455,196.48,196.32,196.36,292600000.0
2008-09-25 16:58:00,196.37,196.42,196.285,196.37,362300000.0
2008-09-25 16:59:00,196.37,196.575,196.37,196.55,529500000.0
2008-09-25 17:00:00,196.565,196.565,196.385,196.415,584300000.0
2008-09-25 17:01:00,196.42,196.42,196.335,196.39,300900000.0
2008-09-25 17:02:00,196.355,196.48,196.33,196.445,227600000.0
2008-09-25 17:03:00,196.42,196.44,196.185,196.25,272000000.0
2008-09-25 17:04:00,196.25,196.26,196.165,196.25,98200000.0
2008-09-25 17:05:00,196.25,196.275,196.2,196.25,131800000.0
2008-09-25 17:06:00,196.25,196.29,196.21,196.25,147100000.0
2008-09-25 17:07:00,196.25,196.31,196.175,196.29,294200000.0
2008-09-25 17:08:00,196.295,196.33,196.205,196.21,264100000.0
2008-09-25 17:09:00,196.205,196.305,196.205,196.26,204000000.0
2008-09-25 17:10:00,196.26,196.315,196.215,196.295,386100000.0
2008-09-25 17:11:00,196.3,196.325,196.23,196.27,242000000.0
2008-09-25 17:12:00,196.265,196.29,196.24,196.265,252300000.0
2008-09-25 17:13:00,196.265,196.365,196.265,196.335,150600000.0
2008-09-25 17:14:00,196.34,196.47,196.34,196.425,262000000.0
2008-09-25 17:15:00,196.415,196.425,196.34,196.345,209400000.0
2008-09-25 17:16:00,196.34,196.405,196.305,196.395,298800000.0
2008-09-25 17:17:00,196.405,196.455,196.335,196.36,315000000.0
2008-09-25 17:18:00,196.35,196.36,196.275,196.3,258800000.0
2008-09-25 17:19:00,196.31,196.34,196.22,196.26,269400000.0
2008-09-25 17:20:00,196.245,196.32,196.15,196.165,385600000.0
2008-09-25 17:21:00,196.155,196.245,196.155,196.21,274000000.0
2008-09-25 17:22:00,196.21,196.23,196.125,196.14,227200000.0
2008-09-25 17:23:00,196.14,196.25,196.14,196.235,324700000.0
2008-09-25 17:24:00,196.225,196.32,196.205,196.245,466900000.0
2008-09-25 17:25:00,196.255,196.255,196.195,196.2,354000000.0
2008-09-25 17:26:00,196.2,196.255,196.175,196.2,301300000.0
2008-09-25 17:27:00,196.2,196.29,196.19,196.26,353300000.0
2008-09-25 17:28:00,196.25,196.31,196.185,196.295,300400000.0
2008-09-25 17:29:00,196.295,196.375,196.24,196.24,266500000.0
2008-09-25 17:30:00,196.24,196.295,196.225,196.285,308400000.0
2008-09-25 17:31:00,196.3,196.35,196.275,196.31,238600000.0
2008-09-25 17:32:00,196.3,196.36,196.29,196.335,126000000.0
2008-09-25 17:33:00,196.35,196.4,196.285,196.4,255400000.0
2008-09-25 17:34:00,196.42,196.505,196.35,196.395,412800000.0
2008-09-25 17:35:00,196.385,196.47,196.35,196.46,363300000.0
2008-09-25 17:36:00,196.455,196.46,196.325,196.325,242200000.0
2008-09-25 17:37:00,196.33,196.355,196.27,196.27,188600000.0
2008-09-25 17:38:00,196.295,196.365,196.285,196.295,378600000.0
2008-09-25 17:39:00,196.3,196.3,196.17,196.185,296000000.0
2008-09-25 17:40:00,196.195,196.37,196.175,196.33,302300000.0
2008-09-25 17:41:00,196.355,196.41,196.2,196.2,305800000.0
2008-09-25 17:42:00,196.225,196.285,196.175,196.25,256000000.0
2008-09-25 17:43:00,196.25,196.28,196.2,196.245,313800000.0
2008-09-25 17:44:00,196.24,196.255,196.105,196.14,357200000.0
2008-09-25 17:45:00,196.14,196.26,196.11,196.23,317700000.0
2008-09-25 17:46:00,196.245,196.32,196.245,196.3,300000000.0
2008-09-25 17:47:00,196.31,196.31,196.205,196.205,383000000.0
2008-09-25 17:48:00,196.205,196.235,196.14,196.19,291000000.0
2008-09-25 17:49:00,196.19,196.265,196.155,196.155,327400000.0
2008-09-25 17:50:00,196.16,196.27,196.135,196.235,363400000.0
2008-09-25 17:51:00,196.25,196.32,196.21,196.225,281200000.0
2008-09-25 17:52:00,196.23,196.245,196.095,196.12,437700000.0
2008-09-25 17:53:00,196.12,196.13,196.055,196.105,218200000.0
2008-09-25 17:54:00,196.09,196.125,196.06,196.105,129500000.0
2008-09-25 17:55:00,196.11,196.14,196.07,196.11,202800000.0
2008-09-25 17:56:00,196.125,196.205,196.125,196.155,347100000.0
2008-09-25 17:57:00,196.155,196.24,196.15,196.195,367500000.0
2008-09-25 17:58:00,196.185,196.21,196.125,196.125,196600000.0
2008-09-25 17:59:00,196.125,196.125,195.95,195.985,400500000.0
2008-09-25 18:00:00,195.97,195.98,195.915,195.945,309800000.0
2008-09-25 18:01:00,195.95,195.95,195.855,195.87,145000000.0
2008-09-25 18:02:00,195.885,195.93,195.865,195.905,146100000.0
2008-09-25 18:03:00,195.915,195.955,195.885,195.905,192400000.0
2008-09-25 18:04:00,195.9,195.9,195.85,195.88,116500000.0
2008-09-25 18:05:00,195.89,195.985,195.89,195.985,129800000.0
2008-09-25 18:06:00,195.98,196.04,195.97,195.98,191000000.0
2008-09-25 18:07:00,195.975,195.99,195.945,195.99,147900000.0
2008-09-25 18:08:00,195.985,196.0,195.945,196.0,244000000.0
2008-09-25 18:09:00,195.995,196.015,195.965,195.965,153400000.0
2008-09-25 18:10:00,195.97,196.07,195.97,196.065,193300000.0
2008-09-25 18:11:00,196.065,196.155,196.06,196.14,234300000.0
2008-09-25 18:12:00,196.14,196.14,196.04,196.11,262400000.0
2008-09-25 18:13:00,196.115,196.18,196.095,196.125,201600000.0
2008-09-25 18:14:00,196.13,196.155,196.075,196.095,217800000.0
2008-09-25 18:15:00,196.1,196.105,196.035,196.045,89400000.0
2008-09-25 18:16:00,196.05,196.09,196.005,196.025,175000000.0
2008-09-25 18:17:00,196.035,196.08,195.975,195.975,226500000.0
2008-09-25 18:18:00,195.99,196.02,195.925,196.02,254000000.0
2008-09-25 18:19:00,196.02,196.075,195.99,196.05,245600000.0
2008-09-25 18:20:00,196.065,196.075,195.985,195.99,272100000.0
2008-09-25 18:21:00,195.985,195.985,195.915,195.92,137400000.0
2008-09-25 18:22:00,195.925,195.95,195.9,195.925,165700000.0
2008-09-25 18:23:00,195.935,196.0,195.885,195.895,194000000.0
2008-09-25 18:24:00,195.89,195.895,195.87,195.88,83400000.0
2008-09-25 18:25:00,195.885,195.925,195.86,195.88,162300000.0
2008-09-25 18:26:00,195.87,195.91,195.83,195.865,225800001.0
2008-09-25 18:27:00,195.855,195.985,195.85,195.945,214200000.0
2008-09-25 18:28:00,195.95,196.01,195.93,195.95,198000000.0
2008-09-25 18:29:00,195.95,195.98,195.875,195.875,571300018.0
2008-09-25 18:30:00,195.875,195.955,195.855,195.93,460500005.0
2008-09-25 18:31:00,195.93,195.98,195.925,195.945,152100000.0
2008-09-25 18:32:00,195.935,196.03,195.92,195.965,255800000.0
2008-09-25 18:33:00,195.95,195.98,195.925,195.93,207900000.0
2008-09-25 18:34:00,195.945,196.03,195.925,196.01,269500000.0
2008-09-25 18:35:00,195.995,196.09,195.945,195.98,220100000.0
2008-09-25 18:36:00,195.985,196.015,195.94,195.985,240800000.0
2008-09-25 18:37:00,195.995,196.025,195.95,195.97,185800000.0
2008-09-25 18:38:00,195.995,196.01,195.91,195.965,290600000.0
2008-09-25 18:39:00,195.965,195.97,195.89,195.915,255700000.0
2008-09-25 18:40:00,195.905,195.92,195.84,195.865,270000000.0
2008-09-25 18:41:00,195.85,195.89,195.84,195.85,219600000.0
2008-09-25 18:42:00,195.85,195.855,195.695,195.75,176493000.0
2008-09-25 18:43:00,195.75,195.75,195.675,195.7,130800000.0
2008-09-25 18:44:00,195.7,195.7,195.6,195.6,142800000.0
2008-09-25 18:45:00,195.58,195.665,195.58,195.665,168700000.0
2008-09-25 18:46:00,195.655,195.695,195.61,195.65,97700000.0
2008-09-25 18:47:00,195.65,195.675,195.645,195.65,170400000.0
2008-09-25 18:48:00,195.65,195.66,195.615,195.635,137100000.0
2008-09-25 18:49:00,195.625,195.655,195.62,195.635,312300001.0
2008-09-25 18:50:00,195.625,195.655,195.595,195.655,198000000.0
2008-09-25 18:51:00,195.66,195.68,195.635,195.66,69100000.0
2008-09-25 18:52:00,195.66,195.885,195.65,195.85,313200000.0
2008-09-25 18:53:00,195.85,195.905,195.735,195.8,319700000.0
2008-09-25 18:54:00,195.815,195.855,195.8,195.84,160200000.0
2008-09-25 18:55:00,195.815,195.875,195.765,195.805,318600000.0
2008-09-25 18:56:00,195.825,195.9,195.805,195.875,205900000.0
2008-09-25 18:57:00,195.865,195.9,195.73,195.77,244500000.0
2008-09-25 18:58:00,195.775,195.775,195.62,195.7,348300000.0
2008-09-25 18:59:00,195.705,195.705,195.5,195.52,275000000.0
2008-09-25 19:00:00,195.55,195.55,195.485,195.535,291800000.0
2008-09-25 19:01:00,195.535,195.785,195.495,195.77,355700000.0
2008-09-25 19:02:00,195.77,195.885,195.76,195.82,264900000.0
2008-09-25 19:03:00,195.82,195.895,195.8,195.88,252100000.0
2008-09-25 19:04:00,195.89,195.995,195.88,195.94,280000000.0
2008-09-25 19:05:00,195.9,195.91,195.745,195.755,286500000.0
2008-09-25 19:06:00,195.75,195.77,195.66,195.715,214500000.0
2008-09-25 19:07:00,195.715,195.78,195.69,195.71,177700000.0
2008-09-25 19:08:00,195.725,195.885,195.7,195.865,372806000.0
2008-09-25 19:09:00,195.87,195.915,195.745,195.75,226300000.0
2008-09-25 19:10:00,195.75,195.81,195.6,195.6,325800000.0
2008-09-25 19:11:00,195.6,195.68,195.565,195.665,279100000.0
2008-09-25 19:12:00,195.675,195.72,195.655,195.655,377300000.0
2008-09-25 19:13:00,195.655,195.715,195.63,195.685,238400000.0
2008-09-25 19:14:00,195.68,195.685,195.555,195.56,354000000.0
2008-09-25 19:15:00,195.57,195.755,195.56,195.71,300600000.0
2008-09-25 19:16:00,195.71,195.725,195.63,195.66,253100000.0
2008-09-25 19:17:00,195.655,195.73,195.655,195.68,217800000.0
2008-09-25 19:18:00,195.695,195.79,195.595,195.79,199000000.0
2008-09-25 19:19:00,195.755,195.775,195.705,195.725,92500000.0
2008-09-25 19:20:00,195.74,195.74,195.69,195.7,157800000.0
2008-09-25 19:21:00,195.7,195.725,195.69,195.705,328800000.0
2008-09-25 19:22:00,195.73,195.735,195.68,195.715,256200000.0
2008-09-25 19:23:00,195.73,195.83,195.725,195.82,174000000.0
2008-09-25 19:24:00,195.81,195.855,195.79,195.83,120000000.0
2008-09-25 19:25:00,195.825,195.895,195.815,195.835,279800000.0
2008-09-25 19:26:00,195.84,195.88,195.84,195.88,90000000.0
2008-09-25 19:27:00,195.87,195.885,195.83,195.885,366300000.0
2008-09-25 19:28:00,195.88,195.93,195.835,195.925,195600000.0
2008-09-25 19:29:00,195.915,195.985,195.915,195.94,269400000.0
2008-09-25 19:30:00,195.965,196.025,195.94,196.01,270700000.0
2008-09-25 19:31:00,196.015,196.065,195.99,196.02,200100000.0
2008-09-25 19:32:00,196.02,196.05,196.01,196.05,312000000.0
2008-09-25 19:33:00,196.045,196.05,196.01,196.025,266400000.0
2008-09-25 19:34:00,196.02,196.08,196.01,196.05,209400000.0
2008-09-25 19:35:00,196.025,196.095,196.025,196.055,186200000.0
2008-09-25 19:36:00,196.065,196.075,196.03,196.04,266400000.0
2008-09-25 19:37:00,196.045,196.115,195.995,195.995,315100000.0
2008-09-25 19:38:00,195.995,196.08,195.985,196.05,593400000.0
2008-09-25 19:39:00,196.05,196.14,195.99,196.035,264400000.0
2008-09-25 19:40:00,196.04,196.05,195.945,195.95,329700000.0
2008-09-25 19:41:00,195.95,196.03,195.95,196.015,309300000.0
2008-09-25 19:42:00,196.005,196.15,195.995,196.115,207300000.0
2008-09-25 19:43:00,196.125,196.125,196.035,196.04,321200000.0
2008-09-25 19:44:00,196.04,196.09,195.825,195.845,304200000.0
2008-09-25 19:45:00,195.865,196.03,195.865,196.03,173400000.0
2008-09-25 19:46:00,195.975,196.04,195.95,195.96,206600000.0
2008-09-25 19:47:00,195.97,195.98,195.89,195.9,240500000.0
2008-09-25 19:48:00,195.915,195.995,195.905,195.965,175800000.0
2008-09-25 19:49:00,195.95,196.075,195.915,196.03,247200000.0
2008-09-25 19:50:00,196.03,196.06,195.97,196.055,358200000.0
2008-09-25 19:51:00,196.06,196.06,195.95,195.955,206100000.0
2008-09-25 19:52:00,195.95,196.02,195.865,195.88,303000000.0
2008-09-25 19:53:00,195.875,195.995,195.845,195.99,276400000.0
2008-09-25 19:54:00,195.99,196.025,195.915,195.995,199000001.0
2008-09-25 19:55:00,196.005,196.04,195.98,196.03,119400000.0
2008-09-25 19:56:00,196.03,196.09,196.02,196.065,215400000.0
2008-09-25 19:57:00,196.08,196.08,195.975,196.0,130300000.0
2008-09-25 19:58:00,196.0,196.1,195.93,196.1,251400000.0
2008-09-25 19:59:00,196.11,196.13,196.04,196.05,193000000.0
2008-09-25 20:00:00,196.05,196.06,195.99,196.05,274600000.0
2008-09-25 20:01:00,196.05,196.065,195.955,195.985,201000000.0
2008-09-25 20:02:00,195.985,195.995,195.9,195.95,255900000.0
2008-09-25 20:03:00,195.915,195.955,195.85,195.955,161400000.0
2008-09-25 20:04:00,195.955,196.025,195.955,196.005,72400000.0
2008-09-25 20:05:00,195.995,196.0,195.94,195.995,182200000.0
2008-09-25 20:06:00,195.985,195.99,195.91,195.965,197300000.0
2008-09-25 20:07:00,195.965,195.985,195.91,195.91,173300000.0
2008-09-25 20:08:00,195.91,195.93,195.9,195.91,87900000.0
2008-09-25 20:09:00,195.91,195.92,195.88,195.895,113400000.0
2008-09-25 20:10:00,195.88,195.885,195.77,195.795,238300000.0
2008-09-25 20:11:00,195.795,195.84,195.765,195.82,219400000.0
2008-09-25 20:12:00,195.825,195.825,195.745,195.805,183600000.0
2008-09-25 20:13:00,195.815,195.825,195.775,195.775,179900000.0
2008-09-25 20:14:00,195.785,195.785,195.625,195.75,187900000.0
2008-09-25 20:15:00,195.725,195.81,195.69,195.81,251400000.0
2008-09-25 20:16:00,195.82,195.845,195.74,195.76,252300000.0
2008-09-25 20:17:00,195.755,195.795,195.665,195.67,339100000.0
2008-09-25 20:18:00,195.67,195.685,195.575,195.615,644699996.0
2008-09-25 20:19:00,195.615,195.715,195.6,195.715,202600000.0
2008-09-25 20:20:00,195.7,195.805,195.695,195.765,190500000.0
2008-09-25 20:21:00,195.78,195.78,195.605,195.605,270000000.0
2008-09-25 20:22:00,195.605,195.665,195.585,195.595,332300000.0
2008-09-25 20:23:00,195.6,195.7,195.595,195.675,415800000.0
2008-09-25 20:24:00,195.675,195.675,195.61,195.65,184800000.0
2008-09-25 20:25:00,195.65,195.71,195.65,195.7,263200000.0
2008-09-25 20:26:00,195.695,195.775,195.695,195.735,222799999.0
2008-09-25 20:27:00,195.725,195.825,195.71,195.82,173900000.0
2008-09-25 20:28:00,195.83,195.93,195.815,195.885,217700000.0
2008-09-25 20:29:00,195.885,195.885,195.85,195.86,183600000.0
2008-09-25 20:30:00,195.87,195.885,195.86,195.86,40200000.0
2008-09-25 20:31:00,195.86,195.875,195.86,195.86,135000000.0
2008-09-25 20:32:00,195.865,195.905,195.845,195.87,104700000.0
2008-09-25 20:33:00,195.875,195.885,195.78,195.86,146800000.0
2008-09-25 20:34:00,195.865,195.91,195.825,195.885,213600000.0
2008-09-25 20:35:00,195.895,195.935,195.835,195.87,226700000.0
2008-09-25 20:36:00,195.88,195.88,195.755,195.78,128500000.0
2008-09-25 20:37:00,195.795,195.89,195.79,195.855,187900000.0
2008-09-25 20:38:00,195.85,195.895,195.79,195.79,207900000.0
2008-09-25 20:39:00,195.79,195.81,195.705,195.76,199300000.0
2008-09-25 20:40:00,195.775,195.795,195.75,195.75,228300000.0
2008-09-25 20:41:00,195.75,195.795,195.67,195.77,178600000.0
2008-09-25 20:42:00,195.77,195.8,195.71,195.745,233000000.0
2008-09-25 20:43:00,195.745,195.745,195.665,195.665,201100000.0
2008-09-25 20:44:00,195.66,195.68,195.605,195.61,224000000.0
2008-09-25 20:45:00,195.615,195.665,195.6,195.66,167200000.0
2008-09-25 20:46:00,195.66,195.695,195.63,195.685,125000000.0
2008-09-25 20:47:00,195.67,195.695,195.635,195.66,89800000.0
2008-09-25 20:48:00,195.655,195.665,195.635,195.665,73500000.0
2008-09-25 20:49:00,195.665,195.705,195.615,195.615,120600000.0
2008-09-25 20:50:00,195.615,195.64,195.55,195.555,146500000.0
2008-09-25 20:51:00,195.555,195.605,195.475,195.575,235700000.0
2008-09-25 20:52:00,195.57,195.57,195.295,195.37,575299999.0
2008-09-25 20:53:00,195.37,195.485,195.28,195.3,814900000.0
2008-09-25 20:54:00,195.3,195.625,195.3,195.555,685400007.0
2008-09-25 20:55:00,195.56,195.635,195.525,195.6,611700000.0
2008-09-25 20:56:00,195.59,195.605,195.505,195.52,384800000.0
2008-09-25 20:57:00,195.52,195.625,195.51,195.53,804100010.0
2008-09-25 20:58:00,195.53,195.625,195.525,195.61,488500006.0
2008-09-25 20:59:00,195.62,195.635,195.545,195.61,363200002.0
2008-09-25 21:00:00,195.61,195.69,195.6,195.67,252300000.0
2008-09-25 21:01:00,195.68,195.7,195.625,195.675,354200000.0
2008-09-25 21:02:00,195.675,195.69,195.625,195.67,252000000.0
2008-09-25 21:03:00,195.67,195.675,195.59,195.645,209900000.0
2008-09-25 21:04:00,195.645,195.65,195.575,195.595,162800000.0
2008-09-25 21:05:00,195.595,195.595,195.49,195.5,139600000.0
2008-09-25 21:06:00,195.5,195.5,195.475,195.475,189600000.0
2008-09-25 21:07:00,195.495,195.535,195.495,195.515,281800000.0
2008-09-25 21:08:00,195.51,195.62,195.5,195.575,153000000.0
2008-09-25 21:09:00,195.575,195.625,195.525,195.615,202100000.0
2008-09-25 21:10:00,195.615,195.685,195.615,195.625,137700000.0
2008-09-25 21:11:00,195.625,195.635,195.545,195.605,102900000.0
2008-09-25 21:12:00,195.625,195.625,195.395,195.42,1207699999.0
2008-09-25 21:13:00,195.42,195.46,195.415,195.43,247900000.0
2008-09-25 21:14:00,195.43,195.47,195.4,195.435,266400000.0
2008-09-25 21:15:00,195.435,195.445,195.39,195.4,172800000.0
2008-09-25 21:16:00,195.4,195.435,195.35,195.4,236200000.0
2008-09-25 21:17:00,195.405,195.45,195.39,195.4,73800000.0
2008-09-25 21:18:00,195.4,195.4,195.335,195.35,110993000.0
2008-09-25 21:19:00,195.35,195.4,195.35,195.39,136600000.0
2008-09-25 21:20:00,195.39,195.395,195.35,195.35,81000000.0
2008-09-25 21:21:00,195.35,195.44,195.35,195.44,189800000.0
2008-09-25 21:22:00,195.43,195.43,195.39,195.415,333100000.0
2008-09-25 21:23:00,195.415,195.53,195.415,195.53,243200000.0
2008-09-25 21:24:00,195.53,195.53,195.375,195.41,185300000.0
2008-09-25 21:25:00,195.405,195.5,195.375,195.425,230000000.0
2008-09-25 21:26:00,195.425,195.515,195.425,195.5,265600000.0
2008-09-25 21:27:00,195.5,195.515,195.48,195.49,156600000.0
2008-09-25 21:28:00,195.49,195.53,195.48,195.485,111599998.0
2008-09-25 21:29:00,195.48,195.545,195.48,195.48,427799998.0
2008-09-25 21:30:00,195.48,195.595,195.48,195.585,150000000.0
2008-09-25 21:31:00,195.585,195.7,195.585,195.645,172200000.0
2008-09-25 21:32:00,195.65,195.82,195.63,195.73,231000000.0
2008-09-25 21:33:00,195.73,195.78,195.63,195.655,242400000.0
2008-09-25 21:34:00,195.685,195.7,195.555,195.59,440700000.0
2008-09-25 21:35:00,195.59,195.645,195.555,195.57,386000000.0
2008-09-25 21:36:00,195.57,195.575,195.57,195.575,239400000.0
2008-09-25 21:37:00,195.57,195.66,195.57,195.61,332100000.0
2008-09-25 21:38:00,195.61,195.635,195.61,195.635,304800000.0
2008-09-25 21:39:00,195.63,195.64,195.61,195.61,203700000.0
2008-09-25 21:40:00,195.61,195.61,195.55,195.59,299100000.0
2008-09-25 21:41:00,195.59,195.63,195.565,195.61,374700000.0
2008-09-25 21:42:00,195.535,195.615,195.535,195.605,259400000.0
2008-09-25 21:43:00,195.605,195.645,195.575,195.635,115100000.0
2008-09-25 21:44:00,195.62,195.64,195.505,195.505,201100000.0
2008-09-25 21:45:00,195.52,195.55,195.52,195.52,221400000.0
2008-09-25 21:46:00,195.52,195.53,195.475,195.525,267000000.0
2008-09-25 21:47:00,195.52,195.525,195.52,195.52,381600000.0
2008-09-25 21:48:00,195.465,195.56,195.43,195.55,216600000.0
2008-09-25 21:49:00,195.56,195.605,195.54,195.54,310200000.0
2008-09-25 21:50:00,195.54,195.54,195.51,195.52,228000000.0
2008-09-25 21:51:00,195.52,195.54,195.51,195.54,205100000.0
2008-09-25 21:52:00,195.555,195.715,195.555,195.705,213700000.0
2008-09-25 21:53:00,195.7,195.74,195.695,195.705,198900000.0
2008-09-25 21:54:00,195.705,195.71,195.67,195.695,288000000.0
2008-09-25 21:55:00,195.7,195.705,195.585,195.585,600000000.0
2008-09-25 21:56:00,195.64,195.66,195.535,195.565,256900000.0
2008-09-25 21:57:00,195.57,195.685,195.56,195.67,163400000.0
2008-09-25 21:58:00,195.67,195.7,195.625,195.64,326500000.0
2008-09-25 21:59:00,195.64,195.64,195.575,195.62,129000000.0
2008-09-25 22:00:00,195.61,195.625,195.55,195.6,181600000.0
2008-09-25 22:01:00,195.59,195.63,195.59,195.62,62400000.0
2008-09-25 22:02:00,195.605,195.635,195.575,195.61,95400000.0
2008-09-25 22:03:00,195.595,195.61,195.595,195.595,42600000.0
2008-09-25 22:04:00,195.595,195.625,195.59,195.61,66600000.0
2008-09-25 22:05:00,195.605,195.615,195.59,195.59,42000000.0
2008-09-25 22:06:00,195.595,195.66,195.595,195.66,39900000.0
2008-09-25 22:07:00,195.665,195.675,195.63,195.645,158800000.0
2008-09-25 22:08:00,195.635,195.655,195.63,195.63,162600000.0
2008-09-25 22:09:00,195.63,195.645,195.63,195.63,159600000.0
2008-09-25 22:10:00,195.63,195.645,195.63,195.64,157200001.0
2008-09-25 22:11:00,195.65,195.66,195.62,195.64,211800000.0
2008-09-25 22:12:00,195.64,195.705,195.63,195.685,109200000.0
2008-09-25 22:13:00,195.695,195.705,195.655,195.67,90000000.0
2008-09-25 22:14:00,195.68,195.715,195.67,195.7,75600000.0
2008-09-25 22:15:00,195.71,195.71,195.695,195.695,43800000.0
2008-09-25 22:16:00,195.7,195.7,195.69,195.69,5400000.0
2008-09-25 22:17:00,195.695,195.695,195.685,195.685,11400000.0
2008-09-25 22:18:00,195.685,195.735,195.665,195.67,89200000.0
2008-09-25 22:19:00,195.675,195.685,195.67,195.685,46200000.0
2008-09-25 22:20:00,195.705,195.715,195.705,195.715,22800000.0
2008-09-25 22:21:00,195.72,195.72,195.69,195.72,106800000.0
2008-09-25 22:22:00,195.715,195.72,195.715,195.715,35400000.0
2008-09-25 22:23:00,195.71,195.76,195.675,195.755,97200000.0
2008-09-25 22:24:00,195.75,195.765,195.71,195.74,205000001.0
2008-09-25 22:25:00,195.74,195.74,195.685,195.7,471200000.0
2008-09-25 22:26:00,195.7,195.7,195.64,195.685,296400000.0
2008-09-25 22:27:00,195.635,195.7,195.63,195.7,283200000.0
2008-09-25 22:28:00,195.7,195.7,195.605,195.635,170000000.0
2008-09-25 22:29:00,195.635,195.65,195.61,195.635,88200000.0
2008-09-25 22:30:00,195.645,195.66,195.61,195.635,110900000.0
2008-09-25 22:31:00,195.645,195.645,195.595,195.6,69000000.0
2008-09-25 22:32:00,195.61,195.685,195.59,195.65,210200000.0
2008-09-25 22:33:00,195.635,195.645,195.63,195.63,60600000.0
2008-09-25 22:34:00,195.63,195.635,195.63,195.63,213600000.0
2008-09-25 22:35:00,195.63,195.65,195.63,195.64,571099998.0
2008-09-25 22:36:00,195.645,195.695,195.62,195.66,128600000.0
2008-09-25 22:37:00,195.655,195.685,195.62,195.685,61700000.0
2008-09-25 22:38:00,195.685,195.755,195.685,195.74,58200000.0
2008-09-25 22:39:00,195.74,195.78,195.7,195.775,210800000.0
2008-09-25 22:40:00,195.77,195.805,195.765,195.785,93400000.0
2008-09-25 22:41:00,195.785,195.795,195.775,195.775,91300000.0
2008-09-25 22:42:00,195.77,195.78,195.73,195.745,50700000.0
2008-09-25 22:43:00,195.74,195.765,195.725,195.765,55800000.0
2008-09-25 22:44:00,195.77,195.8,195.765,195.77,24600000.0
2008-09-25 22:45:00,195.78,195.795,195.77,195.795,21000000.0
2008-09-25 22:46:00,195.8,195.98,195.745,195.925,257100000.0
2008-09-25 22:47:00,195.93,195.93,195.795,195.85,352800000.0
2008-09-25 22:48:00,195.85,195.85,195.83,195.83,148200000.0
2008-09-25 22:49:00,195.82,195.875,195.765,195.83,521000015.0
2008-09-25 22:50:00,195.83,195.83,195.78,195.79,360200006.0
2008-09-25 22:51:00,195.805,195.945,195.8,195.82,231300000.0
2008-09-25 22:52:00,195.82,195.825,195.82,195.82,370800000.0
2008-09-25 22:53:00,195.82,195.875,195.805,195.82,978500000.0
2008-09-25 22:54:00,195.82,195.825,195.81,195.82,690000000.0
2008-09-25 22:55:00,195.82,195.82,195.795,195.8,345000000.0
2008-09-25 22:56:00,195.8,195.825,195.765,195.8,135000000.0
2008-09-25 22:57:00,195.8,195.8,195.8,195.8,31200000.0
2008-09-25 22:58:00,195.8,195.8,195.79,195.8,28000000.0
2008-09-25 22:59:00,195.8,195.8,195.735,195.785,69600000.0
2008-09-25 23:00:00,195.8,195.8,195.665,195.67,279600000.0
2008-09-25 23:01:00,195.67,195.73,195.67,195.73,53100000.0
2008-09-25 23:02:00,195.73,195.79,195.71,195.71,44400000.0
2008-09-25 23:03:00,195.73,195.745,195.73,195.745,16800000.0
2008-09-25 23:04:00,195.735,195.74,195.72,195.72,64200000.0
2008-09-25 23:05:00,195.72,195.74,195.72,195.74,69000000.0
2008-09-25 23:06:00,195.75,195.75,195.625,195.71,142600002.0
2008-09-25 23:07:00,195.71,195.735,195.685,195.725,86400000.0
2008-09-25 23:08:00,195.72,195.79,195.7,195.78,70800000.0
2008-09-25 23:09:00,195.79,195.795,195.64,195.65,58800000.0
2008-09-25 23:10:00,195.66,195.785,195.66,195.73,305400002.0
2008-09-25 23:11:00,195.735,195.745,195.59,195.59,192600000.0
2008-09-25 23:12:00,195.605,195.615,195.6,195.6,15000000.0
2008-09-25 23:13:00,195.59,195.595,195.51,195.59,16200000.0
2008-09-25 23:14:00,195.535,195.595,195.535,195.585,28800000.0
2008-09-25 23:15:00,195.595,195.62,195.53,195.615,122400000.0
2008-09-25 23:16:00,195.635,195.655,195.555,195.615,103200000.0
2008-09-25 23:17:00,195.605,195.69,195.595,195.69,55200000.0
2008-09-25 23:18:00,195.675,195.69,195.67,195.685,17400000.0
2008-09-25 23:19:00,195.675,195.685,195.675,195.675,16200000.0
2008-09-25 23:20:00,195.675,195.685,195.635,195.675,58800000.0
2008-09-25 23:21:00,195.67,195.685,195.645,195.685,23400000.0
2008-09-25 23:22:00,195.675,195.705,195.64,195.64,55200000.0
2008-09-25 23:23:00,195.64,195.67,195.625,195.665,244800002.0
2008-09-25 23:24:00,195.63,195.68,195.63,195.64,309600000.0
2008-09-25 23:25:00,195.64,195.64,195.64,195.64,180000000.0
2008-09-25 23:26:00,195.64,195.64,195.64,195.64,72000000.0
2008-09-25 23:27:00,195.64,195.64,195.56,195.56,205199997.0
2008-09-25 23:28:00,195.575,195.64,195.49,195.54,633399995.0
2008-09-25 23:29:00,195.545,195.545,195.545,195.545,3600000.0
2008-09-25 23:30:00,195.545,195.565,195.505,195.55,25200000.0
2008-09-25 23:31:00,195.55,195.56,195.525,195.525,10200000.0
2008-09-25 23:32:00,195.525,195.53,195.515,195.515,16800000.0
2008-09-25 23:33:00,195.52,195.565,195.52,195.56,37200000.0
2008-09-25 23:34:00,195.545,195.56,195.515,195.54,81000000.0
2008-09-25 23:35:00,195.545,195.56,195.53,195.54,55800000.0
2008-09-25 23:36:00,195.535,195.55,195.53,195.55,12000000.0
2008-09-25 23:37:00,195.55,195.58,195.515,195.515,87600000.0
2008-09-25 23:38:00,195.545,195.56,195.525,195.55,36000000.0
2008-09-25 23:39:00,195.55,195.59,195.545,195.59,51000000.0
2008-09-25 23:40:00,195.595,195.685,195.58,195.685,34200000.0
2008-09-25 23:41:00,195.68,195.685,195.65,195.66,50400000.0
2008-09-25 23:42:00,195.66,195.66,195.66,195.66,24000000.0
2008-09-25 23:43:00,195.66,195.66,195.66,195.66,12000000.0
2008-09-25 23:44:00,195.66,195.66,195.66,195.66,60000000.0
2008-09-25 23:45:00,195.66,195.66,195.66,195.66,12000000.0
2008-09-25 23:46:00,195.66,195.66,195.66,195.66,72000000.0
2008-09-25 23:47:00,195.66,195.66,195.66,195.66,72000000.0
2008-09-25 23:48:00,195.66,195.66,195.66,195.66,48000000.0
2008-09-25 23:49:00,195.66,195.66,195.66,195.66,12000000.0
2008-09-25 23:50:00,195.66,195.67,195.66,195.66,129600000.0
2008-09-25 23:51:00,195.66,195.675,195.66,195.66,62400000.0
2008-09-25 23:52:00,195.67,195.67,195.66,195.66,54600000.0
2008-09-25 23:53:00,195.66,195.68,195.66,195.68,27600000.0
2008-09-25 23:54:00,195.68,195.705,195.68,195.685,18000000.0
2008-09-25 23:55:00,195.7,195.7,195.7,195.7,3000000.0
2008-09-25 23:56:00,195.7,195.705,195.7,195.7,19800000.0
2008-09-25 23:57:00,195.71,195.71,195.695,195.695,11400000.0
2008-09-25 23:58:00,195.695,195.7,195.695,195.7,17400000.0
2008-09-25 23:59:00,195.7,195.71,195.655,195.69,29400000.0
2008-09-26 00:00:00,195.68,195.825,195.68,195.72,35400000.0
2008-09-26 00:01:00,195.71,195.71,195.71,195.71,3000000.0
2008-09-26 00:02:00,195.72,195.785,195.72,195.755,40000000.0
2008-09-26 00:03:00,195.75,195.755,195.67,195.69,127200000.0
2008-09-26 00:04:00,195.705,195.715,195.655,195.66,50400000.0
2008-09-26 00:05:00,195.665,195.73,195.655,195.67,100200000.0
2008-09-26 00:06:00,195.67,195.67,195.67,195.67,4000000.0
2008-09-26 00:07:00,195.67,195.675,195.67,195.67,25000000.0
2008-09-26 00:08:00,195.67,195.67,195.55,195.595,85800000.0
2008-09-26 00:09:00,195.595,195.595,195.525,195.58,53400000.0
2008-09-26 00:10:00,195.58,195.58,195.54,195.58,106200000.0
2008-09-26 00:11:00,195.57,195.57,195.37,195.46,437200000.0
2008-09-26 00:12:00,195.46,195.46,195.35,195.35,560200000.0
2008-09-26 00:13:00,195.35,195.395,195.35,195.395,96400000.0
2008-09-26 00:14:00,195.405,195.45,195.405,195.45,90000000.0
2008-09-26 00:15:00,195.45,195.47,195.445,195.47,28800000.0
2008-09-26 00:16:00,195.465,195.47,195.415,195.415,22800000.0
2008-09-26 00:17:00,195.42,195.435,195.415,195.435,35400000.0
2008-09-26 00:18:00,195.44,195.51,195.44,195.51,35200000.0
2008-09-26 00:19:00,195.52,195.58,195.515,195.58,38000000.0
2008-09-26 00:20:00,195.58,195.625,195.58,195.625,50200000.0
2008-09-26 00:21:00,195.63,195.635,195.63,195.635,7200000.0
2008-09-26 00:22:00,195.63,195.67,195.615,195.67,18000000.0
2008-09-26 00:23:00,195.68,195.68,195.645,195.67,16800000.0
2008-09-26 00:24:00,195.695,195.72,195.695,195.72,38400000.0
2008-09-26 00:25:00,195.72,195.72,195.66,195.66,15600000.0
2008-09-26 00:26:00,195.67,195.695,195.64,195.66,49800000.0
2008-09-26 00:27:00,195.62,195.645,195.57,195.6,110400000.0
2008-09-26 00:28:00,195.6,195.61,195.595,195.595,38400000.0
2008-09-26 00:29:00,195.595,195.595,195.465,195.495,99600000.0
2008-09-26 00:30:00,195.49,195.495,195.445,195.475,82800000.0
2008-09-26 00:31:00,195.485,195.525,195.48,195.525,49200000.0
2008-09-26 00:32:00,195.535,195.62,195.535,195.585,36000000.0
2008-09-26 00:33:00,195.585,195.585,195.555,195.565,72000000.0
2008-09-26 00:34:00,195.565,195.585,195.53,195.585,111600000.0
2008-09-26 00:35:00,195.58,195.67,195.565,195.67,57600000.0
2008-09-26 00:36:00,195.645,195.7,195.645,195.67,40800000.0
2008-09-26 00:37:00,195.655,195.68,195.63,195.63,38400000.0
2008-09-26 00:38:00,195.635,195.635,195.585,195.6,74400000.0
2008-09-26 00:39:00,195.605,195.635,195.595,195.6,69600000.0
2008-09-26 00:40:00,195.6,195.62,195.6,195.61,93600000.0
2008-09-26 00:41:00,195.61,195.66,195.61,195.655,47400000.0
2008-09-26 00:42:00,195.655,195.66,195.61,195.64,88800000.0
2008-09-26 00:43:00,195.64,195.64,195.635,195.64,14400000.0
2008-09-26 00:44:00,195.64,195.645,195.605,195.625,33600000.0
2008-09-26 00:45:00,195.625,195.66,195.625,195.63,30600000.0
2008-09-26 00:46:00,195.63,195.66,195.63,195.65,70200000.0
2008-09-26 00:47:00,195.665,195.665,195.65,195.65,67200000.0
2008-09-26 00:48:00,195.65,195.665,195.645,195.65,86400000.0
2008-09-26 00:49:00,195.65,195.66,195.585,195.65,132000000.0
2008-09-26 00:50:00,195.65,195.65,195.65,195.65,36000000.0
2008-09-26 00:51:00,195.65,195.65,195.6,195.65,152400000.0
2008-09-26 00:52:00,195.65,195.65,195.605,195.605,150000000.0
2008-09-26 00:53:00,195.605,195.65,195.585,195.65,93600000.0
2008-09-26 00:54:00,195.65,195.66,195.65,195.65,238800000.0
2008-09-26 00:55:00,195.65,195.65,195.65,195.65,135600000.0
2008-09-26 00:56:00,195.65,195.665,195.65,195.655,120000000.0
2008-09-26 00:57:00,195.65,195.69,195.625,195.64,114000000.0
2008-09-26 00:58:00,195.64,195.64,195.62,195.635,33600000.0
2008-09-26 00:59:00,195.635,195.65,195.625,195.65,29400000.0
2008-09-26 01:00:00,195.65,195.68,195.635,195.675,134800000.0
2008-09-26 01:01:00,195.675,195.675,195.63,195.635,16200000.0
2008-09-26 01:02:00,195.655,195.715,195.655,195.715,21000000.0
2008-09-26 01:03:00,195.7,195.725,195.69,195.71,78600000.0
2008-09-26 01:04:00,195.71,195.71,195.67,195.685,133800000.0
2008-09-26 01:05:00,195.665,195.83,195.66,195.79,426299996.0
2008-09-26 01:06:00,195.8,195.8,195.705,195.72,42200000.0
2008-09-26 01:07:00,195.72,195.73,195.54,195.635,156000000.0
2008-09-26 01:08:00,195.61,195.68,195.59,195.68,39600000.0
2008-09-26 01:09:00,195.695,195.815,195.655,195.775,143800000.0
2008-09-26 01:10:00,195.775,195.815,195.765,195.8,66400000.0
2008-09-26 01:11:00,195.805,195.82,195.69,195.695,139800000.0
2008-09-26 01:12:00,195.7,195.74,195.685,195.74,50600000.0
2008-09-26 01:13:00,195.74,195.74,195.705,195.72,27000000.0
2008-09-26 01:14:00,195.72,195.725,195.66,195.66,39000000.0
2008-09-26 01:15:00,195.675,195.76,195.655,195.76,109000000.0
2008-09-26 01:16:00,195.755,195.77,195.64,195.665,59200000.0
2008-09-26 01:17:00,195.665,195.675,195.61,195.61,62600000.0
2008-09-26 01:18:00,195.625,195.64,195.62,195.63,82600000.0
2008-09-26 01:19:00,195.63,195.64,195.615,195.615,86000000.0
2008-09-26 01:20:00,195.625,195.65,195.605,195.61,69200000.0
2008-09-26 01:21:00,195.62,195.66,195.59,195.64,173600000.0
2008-09-26 01:22:00,195.635,195.635,195.625,195.625,34800000.0
2008-09-26 01:23:00,195.625,195.64,195.595,195.64,82200000.0
2008-09-26 01:24:00,195.635,195.635,195.61,195.62,27600000.0
2008-09-26 01:25:00,195.615,195.685,195.615,195.685,21000000.0
2008-09-26 01:26:00,195.612,195.62,195.582,195.618,75200000.0
2008-09-26 01:27:00,195.685,195.685,195.685,195.685,19800000.0
2008-09-26 01:28:00,195.69,195.69,195.685,195.685,51600000.0
2008-09-26 01:29:00,195.685,195.77,195.67,195.675,212400000.0
2008-09-26 01:30:00,195.685,195.685,195.6,195.685,45400000.0
2008-09-26 01:31:00,195.685,195.72,195.685,195.69,97200000.0
2008-09-26 01:32:00,195.685,195.685,195.605,195.61,66000000.0
2008-09-26 01:33:00,195.605,195.61,195.52,195.53,123400000.0
2008-09-26 01:34:00,195.53,195.635,195.49,195.57,192600000.0
2008-09-26 01:35:00,195.57,195.575,195.48,195.48,439700000.0
2008-09-26 01:36:00,195.485,195.535,195.475,195.485,196700000.0
2008-09-26 01:37:00,195.485,195.495,195.475,195.475,85600000.0
2008-09-26 01:38:00,195.485,195.505,195.47,195.495,651200000.0
2008-09-26 01:39:00,195.495,195.495,195.46,195.47,346800000.0
2008-09-26 01:40:00,195.47,195.47,195.385,195.41,271200000.0
2008-09-26 01:41:00,195.42,195.47,195.4,195.455,82200001.0
2008-09-26 01:42:00,195.47,195.47,195.47,195.47,168000000.0
2008-09-26 01:43:00,195.47,195.47,195.41,195.47,237600002.0
2008-09-26 01:44:00,195.47,195.47,195.375,195.46,93800000.0
2008-09-26 01:45:00,195.465,195.495,195.42,195.43,49200000.0
2008-09-26 01:46:00,195.43,195.5,195.43,195.5,41500000.0
2008-09-26 01:47:00,195.5,195.64,195.475,195.64,123400000.0
2008-09-26 01:48:00,195.64,195.66,195.62,195.645,88900000.0
2008-09-26 01:49:00,195.64,195.64,195.58,195.59,67400000.0
2008-09-26 01:50:00,195.59,195.605,195.55,195.56,49300000.0
2008-09-26 01:51:00,195.56,195.565,195.455,195.455,51600000.0
2008-09-26 01:52:00,195.475,195.48,195.445,195.465,66100000.0
2008-09-26 01:53:00,195.465,195.515,195.465,195.515,102300000.0
2008-09-26 01:54:00,195.515,195.525,195.465,195.495,179900000.0
2008-09-26 01:55:00,195.495,195.52,195.395,195.515,186000000.0
2008-09-26 01:56:00,195.515,195.515,195.405,195.45,118400000.0
2008-09-26 01:57:00,195.425,195.43,195.355,195.375,99800000.0
2008-09-26 01:58:00,195.37,195.41,195.34,195.405,162000000.0
2008-09-26 01:59:00,195.41,195.49,195.335,195.35,287000000.0
2008-09-26 02:00:00,195.35,195.38,195.35,195.38,76200000.0
2008-09-26 02:01:00,195.38,195.48,195.38,195.48,81100000.0
2008-09-26 02:02:00,195.48,195.49,195.385,195.44,72900000.0
2008-09-26 02:03:00,195.45,195.495,195.45,195.495,46300000.0
2008-09-26 02:04:00,195.49,195.55,195.405,195.435,100900000.0
2008-09-26 02:05:00,195.435,195.435,195.32,195.35,145400000.0
2008-09-26 02:06:00,195.35,195.37,195.32,195.32,53000000.0
2008-09-26 02:07:00,195.31,195.35,195.31,195.32,99200000.0
2008-09-26 02:08:00,195.32,195.32,195.32,195.32,15600000.0
2008-09-26 02:09:00,195.325,195.34,195.32,195.32,38400000.0
2008-09-26 02:10:00,195.32,195.32,195.25,195.32,57000000.0
2008-09-26 02:11:00,195.32,195.335,195.3,195.335,36000000.0
2008-09-26 02:12:00,195.34,195.375,195.31,195.335,109200000.0
2008-09-26 02:13:00,195.335,195.4,195.335,195.39,133200000.0
2008-09-26 02:14:00,195.4,195.4,195.3,195.345,107600000.0
2008-09-26 02:15:00,195.35,195.4,195.35,195.37,120000000.0
2008-09-26 02:16:00,195.37,195.385,195.355,195.37,237000000.0
2008-09-26 02:17:00,195.365,195.375,195.36,195.36,85800000.0
2008-09-26 02:18:00,195.36,195.36,195.36,195.36,49200000.0
2008-09-26 02:19:00,195.36,195.36,195.36,195.36,122400000.0
2008-09-26 02:20:00,195.36,195.37,195.36,195.365,126600000.0
2008-09-26 02:21:00,195.375,195.405,195.36,195.4,57000000.0
2008-09-26 02:22:00,195.4,195.42,195.38,195.42,61200000.0
2008-09-26 02:23:00,195.415,195.445,195.41,195.435,71200000.0
2008-09-26 02:24:00,195.43,195.465,195.38,195.415,130000000.0
2008-09-26 02:25:00,195.41,195.45,195.405,195.435,83400000.0
2008-09-26 02:26:00,195.425,195.425,195.365,195.39,56400000.0
2008-09-26 02:27:00,195.405,195.405,195.39,195.405,14400000.0
2008-09-26 02:28:00,195.4,195.44,195.4,195.44,41500000.0
2008-09-26 02:29:00,195.425,195.44,195.39,195.405,62100000.0
2008-09-26 02:30:00,195.41,195.41,195.375,195.395,75300000.0
2008-09-26 02:31:00,195.385,195.385,195.34,195.37,58800000.0
2008-09-26 02:32:00,195.385,195.405,195.38,195.395,25500000.0
2008-09-26 02:33:00,195.385,195.395,195.285,195.335,101700000.0
2008-09-26 02:34:00,195.335,195.425,195.325,195.375,97800000.0
2008-09-26 02:35:00,195.375,195.375,195.24,195.275,478900004.0
2008-09-26 02:36:00,195.28,195.3,195.125,195.17,666200000.0
2008-09-26 02:37:00,195.165,195.175,195.11,195.14,407700000.0
2008-09-26 02:38:00,195.135,195.245,195.125,195.24,97800000.0
2008-09-26 02:39:00,195.23,195.23,195.12,195.21,99200000.0
2008-09-26 02:40:00,195.21,195.3,195.185,195.255,85400000.0
2008-09-26 02:41:00,195.27,195.275,195.16,195.215,91600000.0
2008-09-26 02:42:00,195.19,195.23,195.19,195.23,80100000.0
2008-09-26 02:43:00,195.24,195.24,195.205,195.225,130200000.0
2008-09-26 02:44:00,195.215,195.24,195.195,195.205,112200000.0
2008-09-26 02:45:00,195.215,195.275,195.165,195.27,122200000.0
2008-09-26 02:46:00,195.265,195.27,195.225,195.255,87900000.0
2008-09-26 02:47:00,195.255,195.255,195.23,195.23,59400000.0
2008-09-26 02:48:00,195.235,195.24,195.23,195.235,129600000.0
2008-09-26 02:49:00,195.235,195.305,195.23,195.295,221400000.0
2008-09-26 02:50:00,195.3,195.34,195.19,195.19,354600000.0
2008-09-26 02:51:00,195.195,195.195,195.11,195.155,153000000.0
2008-09-26 02:52:00,195.16,195.29,195.15,195.26,196400000.0
2008-09-26 02:53:00,195.275,195.37,195.255,195.365,223600000.0
2008-09-26 02:54:00,195.355,195.53,195.355,195.525,237000000.0
2008-09-26 02:55:00,195.495,195.525,195.46,195.495,482700012.0
2008-09-26 02:56:00,195.495,195.505,195.45,195.505,173500000.0
2008-09-26 02:57:00,195.49,195.505,195.465,195.485,186700000.0
2008-09-26 02:58:00,195.485,195.485,195.35,195.36,173400000.0
2008-09-26 02:59:00,195.36,195.365,195.255,195.275,164200000.0
2008-09-26 03:00:00,195.275,195.315,195.25,195.26,223200000.0
2008-09-26 03:01:00,195.27,195.275,195.21,195.24,251500000.0
2008-09-26 03:02:00,195.24,195.265,195.225,195.24,163600000.0
2008-09-26 03:03:00,195.23,195.23,195.11,195.18,220800000.0
2008-09-26 03:04:00,195.18,195.24,195.175,195.2,126700000.0
2008-09-26 03:05:00,195.2,195.215,195.08,195.15,196600000.0
2008-09-26 03:06:00,195.15,195.22,195.115,195.185,214500000.0
2008-09-26 03:07:00,195.19,195.245,195.165,195.195,240100000.0
2008-09-26 03:08:00,195.19,195.285,195.185,195.275,179400000.0
2008-09-26 03:09:00,195.275,195.295,195.21,195.21,135600000.0
2008-09-26 03:10:00,195.2,195.21,195.145,195.145,110700000.0
2008-09-26 03:11:00,195.15,195.2,195.115,195.185,153300000.0
2008-09-26 03:12:00,195.2,195.2,195.095,195.095,72000000.0
2008-09-26 03:13:00,195.11,195.17,195.1,195.155,131400000.0
2008-09-26 03:14:00,195.145,195.19,195.135,195.19,105300000.0
2008-09-26 03:15:00,195.185,195.19,195.16,195.175,50100000.0
2008-09-26 03:16:00,195.185,195.185,195.135,195.14,179200000.0
2008-09-26 03:17:00,195.14,195.16,195.14,195.16,157200000.0
2008-09-26 03:18:00,195.155,195.165,195.155,195.165,16200000.0
2008-09-26 03:19:00,195.155,195.24,195.155,195.21,175200000.0
2008-09-26 03:20:00,195.205,195.205,195.035,195.035,262100000.0
2008-09-26 03:21:00,195.085,195.105,195.035,195.1,87800000.0
2008-09-26 03:22:00,195.105,195.14,195.085,195.115,77700000.0
2008-09-26 03:23:00,195.12,195.14,195.085,195.1,138800000.0
2008-09-26 03:24:00,195.11,195.165,195.1,195.145,146700000.0
2008-09-26 03:25:00,195.145,195.165,195.105,195.165,193000000.0
2008-09-26 03:26:00,195.16,195.2,195.14,195.195,30500000.0
2008-09-26 03:27:00,195.205,195.22,195.16,195.18,77100000.0
2008-09-26 03:28:00,195.17,195.215,195.165,195.215,87700000.0
2008-09-26 03:29:00,195.18,195.18,195.15,195.165,29700000.0
2008-09-26 03:30:00,195.155,195.155,195.13,195.135,186899998.0
2008-09-26 03:31:00,195.135,195.15,195.09,195.09,847400000.0
2008-09-26 03:32:00,195.1,195.135,195.1,195.1,73100000.0
2008-09-26 03:33:00,195.1,195.175,195.1,195.175,78700000.0
2008-09-26 03:34:00,195.15,195.195,195.12,195.17,55200000.0
2008-09-26 03:35:00,195.18,195.235,195.18,195.215,109500000.0
2008-09-26 03:36:00,195.205,195.205,195.17,195.2,70600000.0
2008-09-26 03:37:00,195.19,195.21,195.185,195.21,30000000.0
2008-09-26 03:38:00,195.23,195.25,195.18,195.185,51900000.0
2008-09-26 03:39:00,195.195,195.195,195.18,195.18,22600000.0
2008-09-26 03:40:00,195.195,195.195,195.18,195.185,31600000.0
2008-09-26 03:41:00,195.18,195.205,195.18,195.18,72600000.0
2008-09-26 03:42:00,195.18,195.18,195.125,195.125,6200000.0
2008-09-26 03:43:00,195.145,195.18,195.09,195.13,42200000.0
2008-09-26 03:44:00,195.135,195.185,195.085,195.185,154900000.0
2008-09-26 03:45:00,195.185,195.19,195.155,195.16,82300000.0
2008-09-26 03:46:00,195.155,195.155,195.14,195.14,11000000.0
2008-09-26 03:47:00,195.14,195.155,195.085,195.155,44800000.0
2008-09-26 03:48:00,195.145,195.16,195.1,195.1,40200000.0
2008-09-26 03:49:00,195.1,195.13,195.1,195.13,64200000.0
2008-09-26 03:50:00,195.145,195.17,195.14,195.165,114600000.0
2008-09-26 03:51:00,195.175,195.18,195.165,195.175,46200000.0
2008-09-26 03:52:00,195.128,195.15,195.119,195.14,81900000.0
2008-09-26 03:53:00,195.165,195.18,195.165,195.18,13200000.0
2008-09-26 03:54:00,195.19,195.23,195.19,195.19,45600000.0
2008-09-26 03:55:00,195.2,195.2,195.19,195.2,13200000.0
2008-09-26 03:56:00,195.19,195.21,195.15,195.15,98600000.0
2008-09-26 03:57:00,195.155,195.165,195.13,195.145,79800000.0
2008-09-26 03:58:00,195.155,195.185,195.125,195.125,43500000.0
2008-09-26 03:59:00,195.15,195.18,195.135,195.165,60700000.0
2008-09-26 04:00:00,195.16,195.17,195.14,195.145,61800000.0
2008-09-26 04:01:00,195.145,195.185,195.145,195.185,31200000.0
2008-09-26 04:02:00,195.17,195.17,195.155,195.155,34200000.0
2008-09-26 04:03:00,195.15,195.16,195.14,195.14,78000000.0
2008-09-26 04:04:00,195.145,195.145,195.135,195.14,98400000.0
2008-09-26 04:05:00,195.135,195.155,195.13,195.155,89400000.0
2008-09-26 04:06:00,195.165,195.175,195.165,195.175,6000000.0
2008-09-26 04:07:00,195.185,195.2,195.175,195.175,87000000.0
2008-09-26 04:08:00,195.175,195.175,195.125,195.135,165700000.0
2008-09-26 04:09:00,195.135,195.185,195.135,195.175,58800000.0
2008-09-26 04:10:00,195.185,195.185,195.14,195.17,92500000.0
2008-09-26 04:11:00,195.175,195.175,195.175,195.175,6000000.0
2008-09-26 04:12:00,195.185,195.205,195.17,195.185,56700000.0
2008-09-26 04:13:00,195.2,195.2,195.15,195.155,32800000.0
2008-09-26 04:14:00,195.165,195.19,195.09,195.1,98900000.0
2008-09-26 04:15:00,195.1,195.16,195.1,195.135,126100000.0
2008-09-26 04:16:00,195.125,195.155,195.115,195.115,73200000.0
2008-09-26 04:17:00,195.125,195.16,195.115,195.16,94800000.0
2008-09-26 04:18:00,195.155,195.18,195.14,195.165,60000000.0
2008-09-26 04:19:00,195.145,195.17,195.145,195.16,56700000.0
2008-09-26 04:20:00,195.17,195.235,195.165,195.225,114900000.0
2008-09-26 04:21:00,195.235,195.27,195.225,195.255,110800000.0
2008-09-26 04:22:00,195.25,195.295,195.22,195.245,70600000.0
2008-09-26 04:23:00,195.26,195.3,195.225,195.3,118600000.0
2008-09-26 04:24:00,195.31,195.31,195.27,195.3,62700000.0
2008-09-26 04:25:00,195.29,195.31,195.265,195.27,43800000.0
2008-09-26 04:26:00,195.28,195.29,195.205,195.205,69000000.0
2008-09-26 04:27:00,195.215,195.26,195.205,195.25,94800000.0
2008-09-26 04:28:00,195.25,195.3,195.25,195.3,69300000.0
2008-09-26 04:29:00,195.3,195.31,195.245,195.26,63100000.0
2008-09-26 04:30:00,195.26,195.26,195.24,195.24,48700000.0
2008-09-26 04:31:00,195.24,195.25,195.225,195.24,45800000.0
2008-09-26 04:32:00,195.24,195.25,195.24,195.245,19300000.0
2008-09-26 04:33:00,195.24,195.25,195.21,195.22,17300000.0
2008-09-26 04:34:00,195.22,195.22,195.16,195.18,30300000.0
2008-09-26 04:35:00,195.18,195.18,195.07,195.115,102600000.0
2008-09-26 04:36:00,195.125,195.165,195.11,195.135,149700000.0
2008-09-26 04:37:00,195.125,195.15,195.095,195.105,216400000.0
2008-09-26 04:38:00,195.11,195.195,195.11,195.185,154600000.0
2008-09-26 04:39:00,195.185,195.245,195.15,195.235,333000000.0
2008-09-26 04:40:00,195.225,195.25,195.175,195.22,147600000.0
2008-09-26 04:41:00,195.22,195.24,195.19,195.215,186900000.0
2008-09-26 04:42:00,195.225,195.225,195.185,195.225,89100000.0
2008-09-26 04:43:00,195.225,195.225,195.175,195.185,108500000.0
2008-09-26 04:44:00,195.185,195.22,195.165,195.18,91200000.0
2008-09-26 04:45:00,195.185,195.235,195.185,195.225,59800000.0
2008-09-26 04:46:00,195.225,195.29,195.22,195.255,103200000.0
2008-09-26 04:47:00,195.265,195.265,195.21,195.255,109400000.0
2008-09-26 04:48:00,195.245,195.3,195.235,195.29,96200000.0
2008-09-26 04:49:00,195.295,195.305,195.28,195.29,19000000.0
2008-09-26 04:50:00,195.28,195.3,195.28,195.28,37800000.0
2008-09-26 04:51:00,195.27,195.285,195.215,195.26,58000000.0
2008-09-26 04:52:00,195.28,195.28,195.265,195.27,15600000.0
2008-09-26 04:53:00,195.265,195.28,195.165,195.19,54600000.0
2008-09-26 04:54:00,195.245,195.25,195.175,195.215,51400000.0
2008-09-26 04:55:00,195.21,195.235,195.19,195.235,92000000.0
2008-09-26 04:56:00,195.235,195.245,195.235,195.245,80300000.0
2008-09-26 04:57:00,195.245,195.245,195.245,195.245,6000000.0
2008-09-26 04:58:00,195.245,195.245,195.22,195.22,27000000.0
2008-09-26 04:59:00,195.23,195.24,195.22,195.24,30000000.0
2008-09-26 05:00:00,195.23,195.265,195.23,195.265,33000000.0
2008-09-26 05:01:00,195.275,195.305,195.265,195.305,36000000.0
2008-09-26 05:02:00,195.305,195.31,195.265,195.275,45200000.0
2008-09-26 05:03:00,195.285,195.32,195.285,195.32,42300000.0
2008-09-26 05:04:00,195.33,195.33,195.29,195.29,50700000.0
2008-09-26 05:05:00,195.295,195.32,195.295,195.31,48000000.0
2008-09-26 05:06:00,195.31,195.32,195.3,195.3,16200000.0
2008-09-26 05:07:00,195.31,195.31,195.3,195.3,13200000.0
2008-09-26 05:08:00,195.305,195.32,195.3,195.32,19800000.0
2008-09-26 05:09:00,195.32,195.33,195.305,195.315,29400000.0
2008-09-26 05:10:00,195.31,195.31,195.3,195.3,24000000.0
2008-09-26 05:11:00,195.31,195.31,195.3,195.3,15000000.0
2008-09-26 05:12:00,195.295,195.31,195.285,195.29,19800000.0
2008-09-26 05:13:00,195.285,195.285,195.235,195.235,46100000.0
2008-09-26 05:14:00,195.245,195.27,195.245,195.265,22000000.0
2008-09-26 05:15:00,195.255,195.29,195.245,195.29,28500000.0
2008-09-26 05:16:00,195.29,195.29,195.265,195.27,22800000.0
2008-09-26 05:17:00,195.26,195.28,195.255,195.265,102400000.0
2008-09-26 05:18:00,195.275,195.29,195.27,195.27,54000000.0
2008-09-26 05:19:00,195.27,195.28,195.27,195.28,41000000.0
2008-09-26 05:20:00,195.28,195.28,195.245,195.25,77100000.0
2008-09-26 05:21:00,195.25,195.28,195.25,195.255,64500000.0
2008-09-26 05:22:00,195.255,195.255,195.185,195.245,45200000.0
2008-09-26 05:23:00,195.195,195.245,195.18,195.24,64800000.0
2008-09-26 05:24:00,195.24,195.25,195.24,195.24,25200000.0
2008-09-26 05:25:00,195.215,195.22,195.215,195.22,31000000.0
2008-09-26 05:26:00,195.22,195.22,195.195,195.195,28200000.0
2008-09-26 05:27:00,195.195,195.21,195.195,195.195,37800000.0
2008-09-26 05:28:00,195.195,195.195,195.17,195.18,42600000.0
2008-09-26 05:29:00,195.18,195.215,195.17,195.205,72700000.0
2008-09-26 05:30:00,195.205,195.205,195.16,195.19,82000000.0
2008-09-26 05:31:00,195.195,195.21,195.18,195.195,59400000.0
2008-09-26 05:32:00,195.2,195.21,195.2,195.205,81000000.0
2008-09-26 05:33:00,195.2,195.205,195.185,195.205,48000000.0
2008-09-26 05:34:00,195.205,195.23,195.2,195.2,76800000.0
2008-09-26 05:35:00,195.215,195.215,195.185,195.205,69000000.0
2008-09-26 05:36:00,195.215,195.215,195.19,195.195,45600000.0
2008-09-26 05:37:00,195.19,195.2,195.19,195.19,43800000.0
2008-09-26 05:38:00,195.19,195.19,195.17,195.18,16200000.0
2008-09-26 05:39:00,195.17,195.225,195.17,195.205,32800000.0
2008-09-26 05:40:00,195.17,195.22,195.17,195.195,67000000.0
2008-09-26 05:41:00,195.195,195.205,195.16,195.17,66000000.0
2008-09-26 05:42:00,195.17,195.17,195.12,195.14,85200000.0
2008-09-26 05:43:00,195.15,195.15,195.125,195.14,18000000.0
2008-09-26 05:44:00,195.14,195.15,195.12,195.12,68400000.0
2008-09-26 05:45:00,195.12,195.14,195.1,195.13,42200000.0
2008-09-26 05:46:00,195.125,195.15,195.035,195.065,178600000.0
2008-09-26 05:47:00,195.1,195.13,195.04,195.04,105800000.0
2008-09-26 05:48:00,195.055,195.1,195.01,195.05,111900000.0
2008-09-26 05:49:00,195.05,195.09,194.965,195.045,110200000.0
2008-09-26 05:50:00,195.08,195.085,195.035,195.035,48800000.0
2008-09-26 05:51:00,195.08,195.085,195.01,195.065,136800000.0
2008-09-26 05:52:00,195.06,195.08,195.045,195.08,54600000.0
2008-09-26 05:53:00,195.09,195.12,195.09,195.1,30000000.0
2008-09-26 05:54:00,195.11,195.125,195.09,195.11,51000000.0
2008-09-26 05:55:00,195.12,195.12,195.11,195.12,12000000.0
2008-09-26 05:56:00,195.11,195.12,195.015,195.035,92500000.0
2008-09-26 05:57:00,195.035,195.085,195.035,195.055,43000000.0
2008-09-26 05:58:00,195.045,195.06,195.0,195.015,139500000.0
2008-09-26 05:59:00,195.01,195.02,195.0,195.0,145800000.0
2008-09-26 06:00:00,195.0,195.0,194.95,195.0,90800000.0
2008-09-26 06:01:00,195.0,195.0,194.88,194.95,120600000.0
2008-09-26 06:02:00,194.95,194.95,194.9,194.95,103800000.0
2008-09-26 06:03:00,194.95,194.95,194.95,194.95,19200000.0
2008-09-26 06:04:00,194.95,194.95,194.95,194.95,26400000.0
2008-09-26 06:05:00,194.95,194.95,194.89,194.9,76600000.0
2008-09-26 06:06:00,194.885,194.95,194.885,194.92,96400000.0
2008-09-26 06:07:00,194.91,194.95,194.85,194.9,112000000.0
2008-09-26 06:08:00,194.9,194.9,194.835,194.85,143600000.0
2008-09-26 06:09:00,194.9,194.9,194.825,194.85,131493000.0
2008-09-26 06:10:00,194.85,194.85,194.79,194.81,80000000.0
2008-09-26 06:11:00,194.85,194.85,194.79,194.815,75800000.0
2008-09-26 06:12:00,194.825,194.85,194.815,194.85,38800000.0
2008-09-26 06:13:00,194.825,194.85,194.8,194.85,70800000.0
2008-09-26 06:14:00,194.85,194.85,194.8,194.85,41600000.0
2008-09-26 06:15:00,194.8,194.85,194.785,194.805,43200000.0
2008-09-26 06:16:00,194.8,194.8,194.775,194.785,42600000.0
2008-09-26 06:17:00,194.795,194.82,194.795,194.795,24000000.0
2008-09-26 06:18:00,194.785,194.81,194.78,194.8,60000000.0
2008-09-26 06:19:00,194.81,194.855,194.795,194.85,100000000.0
2008-09-26 06:20:00,194.825,194.86,194.82,194.84,51000000.0
2008-09-26 06:21:00,194.855,194.855,194.81,194.825,65400000.0
2008-09-26 06:22:00,194.81,194.845,194.81,194.845,102600000.0
2008-09-26 06:23:00,194.83,194.865,194.82,194.865,51000000.0
2008-09-26 06:24:00,194.855,194.9,194.835,194.84,108600000.0
2008-09-26 06:25:00,194.86,194.895,194.76,194.78,196300000.0
2008-09-26 06:26:00,194.78,194.815,194.775,194.78,109300000.0
2008-09-26 06:27:00,194.795,194.795,194.76,194.78,60300000.0
2008-09-26 06:28:00,194.79,194.795,194.755,194.77,54000000.0
2008-09-26 06:29:00,194.76,194.77,194.705,194.75,87400000.0
2008-09-26 06:30:00,194.75,194.75,194.7,194.7,79600000.0
2008-09-26 06:31:00,194.715,194.75,194.57,194.65,216793000.0
2008-09-26 06:32:00,194.65,194.65,194.565,194.595,189200000.0
2008-09-26 06:33:00,194.65,194.65,194.56,194.65,146600000.0
2008-09-26 06:34:00,194.61,194.685,194.585,194.665,99600000.0
2008-09-26 06:35:00,194.68,194.685,194.64,194.655,42000000.0
2008-09-26 06:36:00,194.67,194.685,194.645,194.66,61600000.0
2008-09-26 06:37:00,194.65,194.67,194.65,194.67,21600000.0
2008-09-26 06:38:00,194.67,194.675,194.65,194.67,51000000.0
2008-09-26 06:39:00,194.675,194.675,194.645,194.67,102300000.0
2008-09-26 06:40:00,194.665,194.68,194.65,194.65,127600000.0
2008-09-26 06:41:00,194.66,194.665,194.6,194.65,110000000.0
2008-09-26 06:42:00,194.65,194.65,194.595,194.65,18600000.0
2008-09-26 06:43:00,194.65,194.65,194.585,194.65,24000000.0
2008-09-26 06:44:00,194.58,194.65,194.58,194.61,28293000.0
2008-09-26 06:45:00,194.595,194.6,194.57,194.57,54600000.0
2008-09-26 06:46:00,194.57,194.57,194.5,194.55,76893000.0
2008-09-26 06:47:00,194.515,194.55,194.515,194.55,46800000.0
2008-09-26 06:48:00,194.55,194.55,194.55,194.55,16800000.0
2008-09-26 06:49:00,194.55,194.575,194.5,194.575,88800000.0
2008-09-26 06:50:00,194.585,194.61,194.575,194.585,45000000.0
2008-09-26 06:51:00,194.575,194.64,194.575,194.615,64000000.0
2008-09-26 06:52:00,194.625,194.69,194.6,194.63,103400000.0
2008-09-26 06:53:00,194.64,194.665,194.625,194.665,54000000.0
2008-09-26 06:54:00,194.68,194.695,194.655,194.665,28000000.0
2008-09-26 06:55:00,194.675,194.725,194.655,194.715,74500000.0
2008-09-26 06:56:00,194.735,194.76,194.735,194.74,53000000.0
2008-09-26 06:57:00,194.74,194.76,194.74,194.76,43200000.0
2008-09-26 06:58:00,194.76,194.76,194.76,194.76,5000000.0
2008-09-26 06:59:00,194.77,194.77,194.77,194.77,5300000.0
2008-09-26 07:00:00,194.77,194.78,194.715,194.74,40400000.0
2008-09-26 07:01:00,194.73,194.78,194.73,194.78,16400000.0
2008-09-26 07:02:00,194.74,194.78,194.66,194.7,60693000.0
2008-09-26 07:03:00,194.71,194.71,194.6,194.615,69700000.0
2008-09-26 07:04:00,194.605,194.615,194.46,194.485,147900000.0
2008-09-26 07:05:00,194.49,194.5,194.45,194.47,68800000.0
2008-09-26 07:06:00,194.47,194.49,194.45,194.48,64500000.0
2008-09-26 07:07:00,194.475,194.485,194.395,194.45,139686000.0
2008-09-26 07:08:00,194.4,194.45,194.33,194.45,114500000.0
2008-09-26 07:09:00,194.45,194.45,194.34,194.35,125900000.0
2008-09-26 07:10:00,194.295,194.35,194.24,194.255,263393000.0
2008-09-26 07:11:00,194.25,194.365,194.25,194.31,160600000.0
2008-09-26 07:12:00,194.31,194.32,194.24,194.25,146800000.0
2008-09-26 07:13:00,194.25,194.255,194.25,194.25,73800000.0
2008-09-26 07:14:00,194.25,194.25,194.21,194.25,40000000.0
2008-09-26 07:15:00,194.25,194.265,194.245,194.25,28800000.0
2008-09-26 07:16:00,194.25,194.255,194.25,194.25,37200000.0
2008-09-26 07:17:00,194.255,194.28,194.25,194.255,78000000.0
2008-09-26 07:18:00,194.265,194.28,194.235,194.25,69000000.0
2008-09-26 07:19:00,194.25,194.25,194.15,194.25,115000000.0
2008-09-26 07:20:00,194.25,194.25,194.17,194.17,130000000.0
2008-09-26 07:21:00,194.25,194.26,194.16,194.26,98400000.0
2008-09-26 07:22:00,194.29,194.33,194.26,194.295,133200000.0
2008-09-26 07:23:00,194.315,194.315,194.28,194.28,54000000.0
2008-09-26 07:24:00,194.27,194.29,194.25,194.28,58800000.0
2008-09-26 07:25:00,194.28,194.37,194.27,194.365,57600000.0
2008-09-26 07:26:00,194.365,194.4,194.355,194.375,74400000.0
2008-09-26 07:27:00,194.375,194.405,194.365,194.4,87000000.0
2008-09-26 07:28:00,194.415,194.43,194.375,194.385,108000000.0
2008-09-26 07:29:00,194.4,194.405,194.345,194.395,107200000.0
2008-09-26 07:30:00,194.37,194.385,194.355,194.365,64200000.0
2008-09-26 07:31:00,194.38,194.385,194.25,194.29,33400000.0
2008-09-26 07:32:00,194.305,194.305,194.26,194.3,48000000.0
2008-09-26 07:33:00,194.3,194.34,194.285,194.31,102600000.0
2008-09-26 07:34:00,194.32,194.32,194.25,194.26,40800000.0
2008-09-26 07:35:00,194.255,194.265,194.25,194.255,23400000.0
2008-09-26 07:36:00,194.26,194.27,194.25,194.25,27600000.0
2008-09-26 07:37:00,194.25,194.25,194.25,194.25,48600000.0
2008-09-26 07:38:00,194.25,194.39,194.25,194.38,121600000.0
2008-09-26 07:39:00,194.395,194.43,194.385,194.43,138000000.0
2008-09-26 07:40:00,194.405,194.41,194.305,194.33,238800004.0
2008-09-26 07:41:00,194.32,194.365,194.32,194.33,152000002.0
2008-09-26 07:42:00,194.33,194.37,194.33,194.345,63400000.0
2008-09-26 07:43:00,194.35,194.365,194.32,194.32,43800000.0
2008-09-26 07:44:00,194.32,194.335,194.19,194.25,253000000.0
2008-09-26 07:45:00,194.25,194.25,194.15,194.175,187800000.0
2008-09-26 07:46:00,194.17,194.34,194.15,194.34,246800000.0
2008-09-26 07:47:00,194.34,194.47,194.31,194.4,177600000.0
2008-09-26 07:48:00,194.38,194.52,194.36,194.36,169600000.0
2008-09-26 07:49:00,194.28,194.37,194.215,194.285,299000000.0
2008-09-26 07:50:00,194.295,194.295,194.24,194.24,178600000.0
2008-09-26 07:51:00,194.24,194.405,194.24,194.365,273200000.0
2008-09-26 07:52:00,194.365,194.38,194.285,194.36,226500000.0
2008-09-26 07:53:00,194.37,194.415,194.325,194.4,219600000.0
2008-09-26 07:54:00,194.39,194.42,194.365,194.415,94600000.0
2008-09-26 07:55:00,194.41,194.415,194.36,194.395,159000000.0
2008-09-26 07:56:00,194.39,194.4,194.225,194.26,192400000.0
2008-09-26 07:57:00,194.26,194.29,194.26,194.275,59400000.0
2008-09-26 07:58:00,194.285,194.35,194.265,194.35,72000000.0
2008-09-26 07:59:00,194.34,194.365,194.32,194.345,182400000.0
2008-09-26 08:00:00,194.345,194.43,194.345,194.41,158500000.0
2008-09-26 08:01:00,194.41,194.41,194.26,194.27,90900000.0
2008-09-26 08:02:00,194.27,194.275,194.155,194.185,183400000.0
2008-09-26 08:03:00,194.19,194.195,194.17,194.17,109600000.0
2008-09-26 08:04:00,194.17,194.17,194.08,194.15,122700000.0
2008-09-26 08:05:00,194.15,194.26,194.15,194.26,111000000.0
2008-09-26 08:06:00,194.26,194.29,194.23,194.29,46500000.0
2008-09-26 08:07:00,194.305,194.405,194.285,194.4,128300000.0
2008-09-26 08:08:00,194.39,194.405,194.36,194.4,70900000.0
2008-09-26 08:09:00,194.4,194.4,194.235,194.305,123700000.0
2008-09-26 08:10:00,194.315,194.345,194.28,194.325,98400000.0
2008-09-26 08:11:00,194.32,194.37,194.32,194.355,130600000.0
2008-09-26 08:12:00,194.355,194.36,194.34,194.355,57600000.0
2008-09-26 08:13:00,194.355,194.37,194.325,194.345,152800000.0
2008-09-26 08:14:00,194.355,194.37,194.345,194.35,119400000.0
2008-09-26 08:15:00,194.355,194.37,194.245,194.32,337400000.0
2008-09-26 08:16:00,194.32,194.37,194.315,194.365,301200000.0
2008-09-26 08:17:00,194.38,194.41,194.325,194.41,151400000.0
2008-09-26 08:18:00,194.42,194.425,194.245,194.275,333562000.0
2008-09-26 08:19:00,194.28,194.365,194.28,194.35,173200000.0
2008-09-26 08:20:00,194.36,194.395,194.305,194.38,150000000.0
2008-09-26 08:21:00,194.39,194.41,194.35,194.365,100800000.0
2008-09-26 08:22:00,194.36,194.46,194.36,194.44,176800000.0
2008-09-26 08:23:00,194.445,194.515,194.425,194.51,250800000.0
2008-09-26 08:24:00,194.51,194.635,194.505,194.595,190900000.0
2008-09-26 08:25:00,194.595,194.62,194.525,194.54,313300000.0
2008-09-26 08:26:00,194.54,194.59,194.52,194.585,201900000.0
2008-09-26 08:27:00,194.59,194.635,194.55,194.605,204200000.0
2008-09-26 08:28:00,194.615,194.615,194.36,194.37,538500000.0
2008-09-26 08:29:00,194.395,194.65,194.39,194.64,370700000.0
2008-09-26 08:30:00,194.64,194.755,194.63,194.745,433100000.0
2008-09-26 08:31:00,194.765,194.765,194.7,194.71,1341500001.0
2008-09-26 08:32:00,194.71,194.745,194.59,194.64,961800000.0
2008-09-26 08:33:00,194.605,194.715,194.595,194.67,416200000.0
2008-09-26 08:34:00,194.67,194.695,194.62,194.63,515600000.0
2008-09-26 08:35:00,194.63,194.63,194.55,194.57,358700000.0
2008-09-26 08:36:00,194.575,194.615,194.56,194.61,190900000.0
2008-09-26 08:37:00,194.6,194.64,194.6,194.64,117400000.0
2008-09-26 08:38:00,194.64,194.655,194.605,194.63,154600000.0
2008-09-26 08:39:00,194.63,194.645,194.595,194.605,214100000.0
2008-09-26 08:40:00,194.6,194.65,194.565,194.645,285400000.0
2008-09-26 08:41:00,194.645,194.675,194.605,194.665,194000000.0
2008-09-26 08:42:00,194.665,194.665,194.605,194.625,125400000.0
2008-09-26 08:43:00,194.625,194.66,194.58,194.585,252500000.0
2008-09-26 08:44:00,194.595,194.64,194.58,194.63,162800000.0
2008-09-26 08:45:00,194.62,194.665,194.61,194.64,120000000.0
2008-09-26 08:46:00,194.655,194.715,194.65,194.685,253400000.0
2008-09-26 08:47:00,194.695,194.7,194.66,194.675,202900000.0
2008-09-26 08:48:00,194.675,194.7,194.625,194.7,312000000.0
2008-09-26 08:49:00,194.69,194.75,194.595,194.63,272000000.0
2008-09-26 08:50:00,194.635,194.66,194.62,194.645,194400000.0
2008-09-26 08:51:00,194.645,194.68,194.62,194.655,230800000.0
2008-09-26 08:52:00,194.66,194.66,194.53,194.57,296400000.0
2008-09-26 08:53:00,194.57,194.58,194.52,194.535,231600000.0
2008-09-26 08:54:00,194.545,194.545,194.485,194.5,243000000.0
2008-09-26 08:55:00,194.49,194.505,194.455,194.46,199500000.0
2008-09-26 08:56:00,194.465,194.47,194.41,194.44,247500000.0
2008-09-26 08:57:00,194.44,194.48,194.435,194.46,201600000.0
2008-09-26 08:58:00,194.46,194.495,194.435,194.475,96300000.0
2008-09-26 08:59:00,194.47,194.53,194.47,194.495,237900000.0
2008-09-26 09:00:00,194.505,194.54,194.46,194.54,313100000.0
2008-09-26 09:01:00,194.54,194.56,194.505,194.56,111800000.0
2008-09-26 09:02:00,194.56,194.595,194.495,194.54,232400000.0
2008-09-26 09:03:00,194.54,194.595,194.365,194.39,513800000.0
2008-09-26 09:04:00,194.39,194.39,194.275,194.33,1193300000.0
2008-09-26 09:05:00,194.33,194.345,194.275,194.33,999000000.0
2008-09-26 09:06:00,194.33,194.425,194.265,194.295,559793000.0
2008-09-26 09:07:00,194.29,194.33,194.27,194.275,275400000.0
2008-09-26 09:08:00,194.275,194.31,194.17,194.18,272700000.0
2008-09-26 09:09:00,194.155,194.215,194.15,194.215,218100000.0
2008-09-26 09:10:00,194.215,194.24,194.15,194.165,319600000.0
2008-09-26 09:11:00,194.165,194.165,194.05,194.11,388600000.0
2008-09-26 09:12:00,194.105,194.13,194.05,194.07,239200000.0
2008-09-26 09:13:00,194.08,194.1,193.98,194.015,255400000.0
2008-09-26 09:14:00,194.02,194.07,193.99,194.015,244600000.0
2008-09-26 09:15:00,193.99,194.035,193.985,194.015,323000000.0
2008-09-26 09:16:00,194.025,194.125,194.015,194.125,227800000.0
2008-09-26 09:17:00,194.115,194.2,194.115,194.175,251600000.0
2008-09-26 09:18:00,194.175,194.25,194.175,194.225,186000000.0
2008-09-26 09:19:00,194.225,194.275,194.18,194.24,244200000.0
2008-09-26 09:20:00,194.24,194.295,194.175,194.23,246400000.0
2008-09-26 09:21:00,194.23,194.25,194.18,194.23,372000000.0
2008-09-26 09:22:00,194.23,194.23,194.07,194.07,412600000.0
2008-09-26 09:23:00,194.095,194.095,193.95,193.985,434792999.0
2008-09-26 09:24:00,193.95,193.99,193.85,193.92,829000000.0
2008-09-26 09:25:00,193.92,193.945,193.87,193.87,480600002.0
2008-09-26 09:26:00,193.86,193.92,193.85,193.895,239400000.0
2008-09-26 09:27:00,193.895,194.0,193.895,193.955,194200000.0
2008-09-26 09:28:00,193.965,193.98,193.825,193.895,447100000.0
2008-09-26 09:29:00,193.89,193.94,193.84,193.865,295000000.0
2008-09-26 09:30:00,193.865,193.9,193.765,193.84,627600000.0
2008-09-26 09:31:00,193.84,193.9,193.775,193.89,440800000.0
2008-09-26 09:32:00,193.89,193.89,193.81,193.84,351900000.0
2008-09-26 09:33:00,193.875,193.895,193.75,193.8,472600000.0
2008-09-26 09:34:00,193.8,193.805,193.69,193.755,357700000.0
2008-09-26 09:35:00,193.755,193.8,193.565,193.58,487600000.0
2008-09-26 09:36:00,193.58,193.71,193.57,193.645,391500000.0
2008-09-26 09:37:00,193.68,193.68,193.62,193.655,240600000.0
2008-09-26 09:38:00,193.655,193.875,193.655,193.725,361600000.0
2008-09-26 09:39:00,193.725,193.75,193.67,193.725,576800000.0
2008-09-26 09:40:00,193.735,193.735,193.645,193.655,207400000.0
2008-09-26 09:41:00,193.655,193.705,193.63,193.655,358300000.0
2008-09-26 09:42:00,193.63,193.655,193.51,193.55,614600000.0
2008-09-26 09:43:00,193.55,193.58,193.46,193.58,614100005.0
2008-09-26 09:44:00,193.58,193.595,193.485,193.55,335100000.0
2008-09-26 09:45:00,193.55,193.595,193.465,193.465,353600000.0
2008-09-26 09:46:00,193.485,193.52,193.445,193.505,265200000.0
2008-09-26 09:47:00,193.495,193.65,193.465,193.635,297600000.0
2008-09-26 09:48:00,193.63,193.73,193.605,193.68,366100000.0
2008-09-26 09:49:00,193.675,193.74,193.665,193.725,201600000.0
2008-09-26 09:50:00,193.74,193.815,193.715,193.725,240400000.0
2008-09-26 09:51:00,193.725,193.735,193.655,193.67,276400000.0
2008-09-26 09:52:00,193.67,193.67,193.455,193.455,223800000.0
2008-09-26 09:53:00,193.455,193.56,193.455,193.56,325000000.0
2008-09-26 09:54:00,193.575,193.58,193.52,193.55,232900000.0
2008-09-26 09:55:00,193.55,193.565,193.45,193.46,184400000.0
2008-09-26 09:56:00,193.46,193.46,193.325,193.325,218900000.0
2008-09-26 09:57:00,193.34,193.39,193.31,193.35,354000000.0
2008-09-26 09:58:00,193.35,193.375,193.155,193.155,650700000.0
2008-09-26 09:59:00,193.165,193.3,193.135,193.265,388800000.0
2008-09-26 10:00:00,193.28,193.44,193.28,193.395,304800000.0
2008-09-26 10:01:00,193.395,193.4,193.325,193.33,420300000.0
2008-09-26 10:02:00,193.33,193.41,193.32,193.4,339500000.0
2008-09-26 10:03:00,193.41,193.47,193.385,193.425,328100000.0
2008-09-26 10:04:00,193.42,193.44,193.365,193.41,316600000.0
2008-09-26 10:05:00,193.395,193.445,193.36,193.415,263300000.0
2008-09-26 10:06:00,193.41,193.43,193.38,193.42,167800000.0
2008-09-26 10:07:00,193.435,193.465,193.42,193.445,158500000.0
2008-09-26 10:08:00,193.455,193.545,193.44,193.515,221600000.0
2008-09-26 10:09:00,193.51,193.54,193.445,193.49,304900000.0
2008-09-26 10:10:00,193.475,193.495,193.345,193.35,285900000.0
2008-09-26 10:11:00,193.35,193.37,193.31,193.35,177200000.0
2008-09-26 10:12:00,193.35,193.35,193.295,193.31,282110000.0
2008-09-26 10:13:00,193.35,193.385,193.35,193.36,277800000.0
2008-09-26 10:14:00,193.36,193.37,193.25,193.265,399400000.0
2008-09-26 10:15:00,193.265,193.3,193.25,193.29,332100000.0
2008-09-26 10:16:00,193.28,193.355,193.28,193.295,298000000.0
2008-09-26 10:17:00,193.29,193.31,193.25,193.25,243200000.0
2008-09-26 10:18:00,193.25,193.315,193.25,193.295,225300000.0
2008-09-26 10:19:00,193.295,193.34,193.29,193.315,108300000.0
2008-09-26 10:20:00,193.31,193.505,193.275,193.475,262000000.0
2008-09-26 10:21:00,193.47,193.525,193.385,193.385,460900000.0
2008-09-26 10:22:00,193.38,193.51,193.37,193.505,394300000.0
2008-09-26 10:23:00,193.505,193.575,193.49,193.5,337600000.0
2008-09-26 10:24:00,193.5,193.7,193.485,193.68,529200000.0
2008-09-26 10:25:00,193.68,193.77,193.68,193.74,454000000.0
2008-09-26 10:26:00,193.75,193.755,193.67,193.67,285200000.0
2008-09-26 10:27:00,193.67,193.745,193.67,193.725,286600000.0
2008-09-26 10:28:00,193.73,193.735,193.65,193.67,215200000.0
2008-09-26 10:29:00,193.67,193.67,193.59,193.63,353600000.0
2008-09-26 10:30:00,193.64,193.68,193.62,193.66,176400000.0
2008-09-26 10:31:00,193.655,193.695,193.605,193.68,333500000.0
2008-09-26 10:32:00,193.68,193.74,193.68,193.73,205200000.0
2008-09-26 10:33:00,193.715,193.745,193.625,193.635,429100000.0
2008-09-26 10:34:00,193.635,193.66,193.51,193.54,344500000.0
2008-09-26 10:35:00,193.54,193.615,193.53,193.6,176600000.0
2008-09-26 10:36:00,193.6,193.64,193.565,193.64,351100000.0
2008-09-26 10:37:00,193.64,193.65,193.54,193.65,288100000.0
2008-09-26 10:38:00,193.645,193.66,193.58,193.645,107400000.0
2008-09-26 10:39:00,193.65,193.675,193.605,193.64,395000000.0
2008-09-26 10:40:00,193.645,193.66,193.615,193.62,444600000.0
2008-09-26 10:41:00,193.595,193.62,193.58,193.59,762200000.0
2008-09-26 10:42:00,193.59,193.59,193.54,193.56,116400000.0
2008-09-26 10:43:00,193.56,193.565,193.505,193.555,211900000.0
2008-09-26 10:44:00,193.545,193.555,193.515,193.535,100800000.0
2008-09-26 10:45:00,193.53,193.535,193.475,193.485,227900000.0
2008-09-26 10:46:00,193.49,193.615,193.49,193.615,279600000.0
2008-09-26 10:47:00,193.615,193.64,193.59,193.62,145000000.0
2008-09-26 10:48:00,193.595,193.705,193.58,193.705,212800000.0
2008-09-26 10:49:00,193.705,193.875,193.7,193.84,457200000.0
2008-09-26 10:50:00,193.835,193.86,193.75,193.8,610000000.0
2008-09-26 10:51:00,193.8,193.815,193.8,193.805,445800000.0
2008-09-26 10:52:00,193.815,193.825,193.765,193.8,341200000.0
2008-09-26 10:53:00,193.8,193.875,193.8,193.865,183300000.0
2008-09-26 10:54:00,193.87,194.035,193.87,193.95,308700000.0
2008-09-26 10:55:00,193.95,194.05,193.95,194.035,293800000.0
2008-09-26 10:56:00,194.035,194.1,193.99,194.095,165200000.0
2008-09-26 10:57:00,194.095,194.18,194.075,194.14,300900000.0
2008-09-26 10:58:00,194.135,194.15,194.085,194.13,150800000.0
2008-09-26 10:59:00,194.13,194.13,194.05,194.085,364000000.0
2008-09-26 11:00:00,194.085,194.105,194.05,194.06,267700000.0
2008-09-26 11:01:00,194.035,194.07,194.005,194.04,255600000.0
2008-09-26 11:02:00,194.055,194.055,193.925,193.945,184800000.0
2008-09-26 11:03:00,193.94,193.97,193.785,193.785,256400000.0
2008-09-26 11:04:00,193.785,193.82,193.745,193.75,384500000.0
2008-09-26 11:05:00,193.75,193.75,193.66,193.665,325400000.0
2008-09-26 11:06:00,193.665,193.74,193.64,193.71,372700000.0
2008-09-26 11:07:00,193.71,193.71,193.625,193.67,264200000.0
2008-09-26 11:08:00,193.67,193.67,193.56,193.59,202300000.0
2008-09-26 11:09:00,193.56,193.59,193.45,193.475,305700000.0
2008-09-26 11:10:00,193.475,193.56,193.43,193.555,323300000.0
2008-09-26 11:11:00,193.565,193.58,193.51,193.535,186600000.0
2008-09-26 11:12:00,193.52,193.55,193.515,193.53,195600000.0
2008-09-26 11:13:00,193.525,193.59,193.5,193.515,246400000.0
2008-09-26 11:14:00,193.525,193.555,193.455,193.465,286900000.0
2008-09-26 11:15:00,193.47,193.515,193.46,193.47,281200000.0
2008-09-26 11:16:00,193.47,193.525,193.46,193.5,337400000.0
2008-09-26 11:17:00,193.5,193.5,193.335,193.385,388700000.0
2008-09-26 11:18:00,193.385,193.44,193.365,193.38,205900000.0
2008-09-26 11:19:00,193.38,193.455,193.365,193.395,250500000.0
2008-09-26 11:20:00,193.395,193.48,193.385,193.41,222000000.0
2008-09-26 11:21:00,193.4,193.535,193.4,193.52,307900000.0
2008-09-26 11:22:00,193.51,193.53,193.425,193.45,420800000.0
2008-09-26 11:23:00,193.45,193.45,193.395,193.41,359600000.0
2008-09-26 11:24:00,193.415,193.435,193.405,193.425,130800000.0
2008-09-26 11:25:00,193.425,193.48,193.42,193.45,198300000.0
2008-09-26 11:26:00,193.45,193.48,193.395,193.425,211200000.0
2008-09-26 11:27:00,193.42,193.475,193.41,193.44,265800000.0
2008-09-26 11:28:00,193.44,193.45,193.385,193.41,1262400000.0
2008-09-26 11:29:00,193.41,193.415,193.295,193.33,578800000.0
2008-09-26 11:30:00,193.33,193.39,193.33,193.36,333600000.0
2008-09-26 11:31:00,193.36,193.36,193.32,193.335,238200000.0
2008-09-26 11:32:00,193.345,193.38,193.315,193.36,269400000.0
2008-09-26 11:33:00,193.36,193.375,193.355,193.36,172800000.0
2008-09-26 11:34:00,193.36,193.39,193.345,193.39,118800000.0
2008-09-26 11:35:00,193.38,193.48,193.38,193.465,137800000.0
2008-09-26 11:36:00,193.46,193.58,193.46,193.53,574200000.0
2008-09-26 11:37:00,193.53,193.565,193.525,193.555,344800002.0
2008-09-26 11:38:00,193.55,193.55,193.5,193.525,183300000.0
2008-09-26 11:39:00,193.54,193.745,193.53,193.685,385400000.0
2008-09-26 11:40:00,193.68,193.705,193.595,193.61,486200000.0
2008-09-26 11:41:00,193.61,193.78,193.61,193.76,432900000.0
2008-09-26 11:42:00,193.76,193.805,193.705,193.755,547200000.0
2008-09-26 11:43:00,193.76,193.8,193.695,193.695,350700000.0
2008-09-26 11:44:00,193.69,193.7,193.62,193.67,285000000.0
2008-09-26 11:45:00,193.675,193.695,193.63,193.67,360300000.0
2008-09-26 11:46:00,193.665,193.77,193.64,193.69,402900000.0
2008-09-26 11:47:00,193.69,193.71,193.575,193.575,303600000.0
2008-09-26 11:48:00,193.56,193.755,193.56,193.745,285200000.0
2008-09-26 11:49:00,193.75,193.765,193.635,193.695,274400000.0
2008-09-26 11:50:00,193.71,193.765,193.695,193.725,321000000.0
2008-09-26 11:51:00,193.725,193.815,193.69,193.805,259000000.0
2008-09-26 11:52:00,193.795,193.88,193.765,193.875,183400000.0
2008-09-26 11:53:00,193.865,193.875,193.76,193.77,225800000.0
2008-09-26 11:54:00,193.77,193.785,193.67,193.685,243000000.0
2008-09-26 11:55:00,193.66,193.705,193.635,193.655,194600000.0
2008-09-26 11:56:00,193.645,193.695,193.645,193.69,148600000.0
2008-09-26 11:57:00,193.685,193.765,193.665,193.745,440200000.0
2008-09-26 11:58:00,193.745,193.845,193.645,193.645,499500000.0
2008-09-26 11:59:00,193.655,193.76,193.61,193.755,300000000.0
2008-09-26 12:00:00,193.775,193.81,193.71,193.79,371400000.0
2008-09-26 12:01:00,193.79,193.85,193.775,193.845,381700000.0
2008-09-26 12:02:00,193.86,193.915,193.85,193.865,225000000.0
2008-09-26 12:03:00,193.885,193.94,193.875,193.915,219700000.0
2008-09-26 12:04:00,193.9,193.91,193.855,193.855,154500000.0
2008-09-26 12:05:00,193.855,193.87,193.85,193.86,142800000.0
2008-09-26 12:06:00,193.86,193.955,193.855,193.95,204600000.0
2008-09-26 12:07:00,193.95,193.97,193.93,193.955,116400000.0
2008-09-26 12:08:00,193.97,193.98,193.925,193.965,81400000.0
2008-09-26 12:09:00,193.955,193.96,193.94,193.94,93000000.0
2008-09-26 12:10:00,193.94,193.94,193.9,193.905,55600000.0
2008-09-26 12:11:00,193.91,193.955,193.885,193.955,102400000.0
2008-09-26 12:12:00,193.945,193.955,193.915,193.935,111600000.0
2008-09-26 12:13:00,193.935,194.035,193.9,193.935,293900000.0
2008-09-26 12:14:00,193.935,194.015,193.89,193.9,280500000.0
2008-09-26 12:15:00,193.9,193.915,193.84,193.9,101600000.0
2008-09-26 12:16:00,193.9,193.9,193.765,193.865,357900000.0
2008-09-26 12:17:00,193.87,194.015,193.855,193.9,440000000.0
2008-09-26 12:18:00,193.9,193.94,193.885,193.89,504100000.0
2008-09-26 12:19:00,193.89,193.945,193.88,193.915,237600000.0
2008-09-26 12:20:00,193.915,193.92,193.87,193.89,342100000.0
2008-09-26 12:21:00,193.89,193.905,193.825,193.855,310800000.0
2008-09-26 12:22:00,193.85,193.85,193.775,193.8,248400000.0
2008-09-26 12:23:00,193.8,193.81,193.695,193.71,158100000.0
2008-09-26 12:24:00,193.7,193.725,193.68,193.705,213800000.0
2008-09-26 12:25:00,193.705,193.84,193.625,193.645,383300000.0
2008-09-26 12:26:00,193.66,193.72,193.65,193.705,265600000.0
2008-09-26 12:27:00,193.72,193.73,193.635,193.64,282000000.0
2008-09-26 12:28:00,193.645,193.66,193.635,193.645,109000000.0
2008-09-26 12:29:00,193.645,193.74,193.645,193.715,192700000.0
2008-09-26 12:30:00,193.73,193.76,193.7,193.7,48725000.0
2008-09-26 12:31:00,193.74,193.76,193.7,193.72,382900001.0
2008-09-26 12:32:00,193.72,193.74,193.72,193.73,379199997.0
2008-09-26 12:33:00,193.735,193.735,193.68,193.695,277143000.0
2008-09-26 12:34:00,193.7,193.72,193.635,193.705,237700000.0
2008-09-26 12:35:00,193.7,193.73,193.68,193.715,193100000.0
2008-09-26 12:36:00,193.72,193.75,193.695,193.725,144100000.0
2008-09-26 12:37:00,193.74,193.76,193.7,193.76,175600000.0
2008-09-26 12:38:00,193.765,193.83,193.755,193.79,207700000.0
2008-09-26 12:39:00,193.79,193.875,193.755,193.83,774000000.0
2008-09-26 12:40:00,193.83,193.83,193.755,193.8,1166799999.0
2008-09-26 12:41:00,193.8,193.8,193.76,193.8,721799999.0
2008-09-26 12:42:00,193.8,193.835,193.72,193.72,583600001.0
2008-09-26 12:43:00,193.72,193.745,193.645,193.69,267600000.0
2008-09-26 12:44:00,193.7,193.725,193.66,193.685,262900000.0
2008-09-26 12:45:00,193.675,193.74,193.645,193.73,199800000.0
2008-09-26 12:46:00,193.735,193.745,193.665,193.67,253400000.0
2008-09-26 12:47:00,193.665,193.75,193.665,193.73,210900000.0
2008-09-26 12:48:00,193.73,193.745,193.68,193.745,169600000.0
2008-09-26 12:49:00,193.74,193.805,193.74,193.805,211800000.0
2008-09-26 12:50:00,193.805,193.81,193.74,193.775,144900000.0
2008-09-26 12:51:00,193.765,193.79,193.7,193.71,115200000.0
2008-09-26 12:52:00,193.715,193.74,193.71,193.73,157800000.0
2008-09-26 12:53:00,193.725,193.775,193.695,193.76,192200000.0
2008-09-26 12:54:00,193.735,193.825,193.735,193.805,116200000.0
2008-09-26 12:55:00,193.82,193.84,193.775,193.805,112100000.0
2008-09-26 12:56:00,193.8,193.86,193.75,193.85,325200000.0
2008-09-26 12:57:00,193.86,193.905,193.845,193.85,278500000.0
2008-09-26 12:58:00,193.85,193.885,193.825,193.87,281300000.0
2008-09-26 12:59:00,193.86,193.935,193.82,193.93,202000000.0
2008-09-26 13:00:00,193.93,193.935,193.845,193.875,394100000.0
2008-09-26 13:01:00,193.89,193.94,193.875,193.94,254200000.0
2008-09-26 13:02:00,193.935,194.04,193.88,193.925,381400001.0
2008-09-26 13:03:00,193.925,193.965,193.875,193.9,530900000.0
2008-09-26 13:04:00,193.885,193.94,193.865,193.935,137000000.0
2008-09-26 13:05:00,193.94,193.975,193.89,193.955,234100000.0
2008-09-26 13:06:00,193.96,194.04,193.955,194.01,206200000.0
2008-09-26 13:07:00,194.015,194.06,193.975,193.98,255600000.0
2008-09-26 13:08:00,193.985,194.095,193.96,194.095,233400000.0
2008-09-26 13:09:00,194.095,194.115,194.05,194.06,317300000.0
2008-09-26 13:10:00,194.075,194.12,194.035,194.085,312200000.0
2008-09-26 13:11:00,194.085,194.125,194.065,194.075,99600000.0
2008-09-26 13:12:00,194.075,194.095,193.96,193.96,464400000.0
2008-09-26 13:13:00,193.96,193.965,193.83,193.855,428600000.0
2008-09-26 13:14:00,193.86,193.945,193.82,193.915,336000000.0
2008-09-26 13:15:00,193.91,193.935,193.845,193.855,234900000.0
2008-09-26 13:16:00,193.855,193.9,193.83,193.88,322000000.0
2008-09-26 13:17:00,193.87,194.005,193.865,193.99,181200000.0
2008-09-26 13:18:00,193.985,194.015,193.945,193.975,219100000.0
2008-09-26 13:19:00,193.98,194.005,193.94,193.95,181200000.0
2008-09-26 13:20:00,193.965,194.145,193.965,194.135,381500000.0
2008-09-26 13:21:00,194.12,194.16,194.09,194.155,156600000.0
2008-09-26 13:22:00,194.15,194.15,194.05,194.055,167800000.0
2008-09-26 13:23:00,194.05,194.085,193.87,193.925,265500000.0
2008-09-26 13:24:00,193.9,193.93,193.875,193.91,179900000.0
2008-09-26 13:25:00,193.91,193.99,193.91,193.93,195300000.0
2008-09-26 13:26:00,193.95,193.965,193.765,193.795,308300000.0
2008-09-26 13:27:00,193.805,193.88,193.785,193.875,257100000.0
2008-09-26 13:28:00,193.875,193.95,193.875,193.91,285200000.0
2008-09-26 13:29:00,193.905,193.975,193.9,193.975,131000000.0
2008-09-26 13:30:00,193.97,194.065,193.96,194.03,237300000.0
2008-09-26 13:31:00,194.03,194.19,194.03,194.19,264400000.0
2008-09-26 13:32:00,194.18,194.18,193.905,193.93,255100000.0
2008-09-26 13:33:00,193.925,193.96,193.885,193.935,313800000.0
2008-09-26 13:34:00,193.925,193.925,193.835,193.87,324900000.0
2008-09-26 13:35:00,193.88,193.93,193.87,193.885,239200000.0
2008-09-26 13:36:00,193.89,193.965,193.845,193.925,349200000.0
2008-09-26 13:37:00,193.915,193.935,193.83,193.845,307500000.0
2008-09-26 13:38:00,193.84,193.84,193.71,193.75,323100000.0
2008-09-26 13:39:00,193.755,193.875,193.74,193.85,299600000.0
2008-09-26 13:40:00,193.845,193.845,193.8,193.82,265600000.0
2008-09-26 13:41:00,193.82,193.88,193.805,193.86,353500000.0
2008-09-26 13:42:00,193.865,193.89,193.83,193.88,235800000.0
2008-09-26 13:43:00,193.88,193.995,193.855,193.995,204600000.0
2008-09-26 13:44:00,193.995,194.0,193.915,193.945,284000000.0
2008-09-26 13:45:00,193.95,194.015,193.95,193.96,326500000.0
2008-09-26 13:46:00,193.97,194.075,193.965,194.015,353400000.0
2008-09-26 13:47:00,194.02,194.05,193.995,194.0,189400000.0
2008-09-26 13:48:00,193.99,194.055,193.985,194.03,282600000.0
2008-09-26 13:49:00,194.02,194.045,193.905,193.98,296700000.0
2008-09-26 13:50:00,193.98,194.075,193.93,194.07,469500000.0
2008-09-26 13:51:00,194.07,194.075,193.96,193.975,423700000.0
2008-09-26 13:52:00,193.975,193.98,193.81,193.865,443099999.0
2008-09-26 13:53:00,193.865,193.89,193.745,193.77,291000000.0
2008-09-26 13:54:00,193.76,193.87,193.755,193.865,373500000.0
2008-09-26 13:55:00,193.865,193.94,193.83,193.87,421200000.0
2008-09-26 13:56:00,193.86,193.875,193.645,193.69,389500000.0
2008-09-26 13:57:00,193.685,193.785,193.685,193.705,383800000.0
2008-09-26 13:58:00,193.705,193.8,193.695,193.79,353700000.0
2008-09-26 13:59:00,193.8,193.83,193.755,193.775,495700000.0
2008-09-26 14:00:00,193.795,193.86,193.795,193.845,296600000.0
2008-09-26 14:01:00,193.845,193.88,193.825,193.87,289600000.0
2008-09-26 14:02:00,193.885,193.9,193.865,193.89,238600000.0
2008-09-26 14:03:00,193.89,193.915,193.89,193.89,358000000.0
2008-09-26 14:04:00,193.89,194.015,193.89,193.955,343900000.0
2008-09-26 14:05:00,193.945,194.065,193.91,194.065,509500000.0
2008-09-26 14:06:00,194.075,194.095,193.99,194.01,280200000.0
2008-09-26 14:07:00,194.01,194.095,193.99,194.095,472200000.0
2008-09-26 14:08:00,194.09,194.1,194.03,194.085,352200000.0
2008-09-26 14:09:00,194.085,194.16,194.08,194.145,410400000.0
2008-09-26 14:10:00,194.15,194.15,194.03,194.06,457500000.0
2008-09-26 14:11:00,194.06,194.085,194.015,194.055,242200000.0
2008-09-26 14:12:00,194.055,194.055,194.04,194.04,100000000.0
2008-09-26 14:13:00,194.0,194.035,193.955,194.015,315000000.0
2008-09-26 14:14:00,194.015,194.025,193.93,193.93,420000000.0
2008-09-26 14:15:00,193.93,193.93,193.8,193.875,445300000.0
2008-09-26 14:16:00,193.885,193.975,193.88,193.92,321800000.0
2008-09-26 14:17:00,193.9,193.9,193.815,193.835,220300000.0
2008-09-26 14:18:00,193.83,193.875,193.83,193.865,234000000.0
2008-09-26 14:19:00,193.865,193.975,193.86,193.975,330800000.0
2008-09-26 14:20:00,193.98,193.995,193.945,193.95,285600000.0
2008-09-26 14:21:00,193.945,193.99,193.94,193.98,208700000.0
2008-09-26 14:22:00,193.975,193.985,193.82,193.83,159400000.0
2008-09-26 14:23:00,193.83,193.885,193.705,193.885,553500000.0
2008-09-26 14:24:00,193.89,193.905,193.775,193.84,652799999.0
2008-09-26 14:25:00,193.845,193.845,193.645,193.645,368793000.0
2008-09-26 14:26:00,193.66,193.69,193.585,193.63,190100000.0
2008-09-26 14:27:00,193.63,193.645,193.555,193.59,349200000.0
2008-09-26 14:28:00,193.6,193.66,193.54,193.63,321099999.0
2008-09-26 14:29:00,193.63,193.71,193.63,193.66,312300002.0
2008-09-26 14:30:00,193.66,193.66,193.425,193.495,378300000.0
2008-09-26 14:31:00,193.495,193.565,193.42,193.535,196100000.0
2008-09-26 14:32:00,193.525,193.585,193.505,193.55,496400000.0
2008-09-26 14:33:00,193.555,193.645,193.535,193.63,461700000.0
2008-09-26 14:34:00,193.635,193.7,193.635,193.645,242800000.0
2008-09-26 14:35:00,193.64,193.64,193.54,193.55,450000000.0
2008-09-26 14:36:00,193.545,193.575,193.455,193.48,501100000.0
2008-09-26 14:37:00,193.48,193.585,193.47,193.535,380600000.0
2008-09-26 14:38:00,193.545,193.655,193.53,193.655,456000000.0
2008-09-26 14:39:00,193.665,193.715,193.585,193.705,430900000.0
2008-09-26 14:40:00,193.705,193.73,193.665,193.7,346200000.0
2008-09-26 14:41:00,193.7,193.72,193.625,193.67,329500000.0
2008-09-26 14:42:00,193.67,193.735,193.635,193.635,225700000.0
2008-09-26 14:43:00,193.635,193.77,193.625,193.77,362700000.0
2008-09-26 14:44:00,193.77,193.87,193.745,193.8,233400000.0
2008-09-26 14:45:00,193.8,193.8,193.7,193.76,306300000.0
2008-09-26 14:46:00,193.755,193.765,193.655,193.68,273700000.0
2008-09-26 14:47:00,193.68,193.76,193.68,193.75,319300000.0
2008-09-26 14:48:00,193.75,193.81,193.74,193.81,103600000.0
2008-09-26 14:49:00,193.825,193.93,193.79,193.93,319200000.0
2008-09-26 14:50:00,193.94,193.96,193.88,193.91,244800000.0
2008-09-26 14:51:00,193.91,193.91,193.8,193.83,233400000.0
2008-09-26 14:52:00,193.82,193.855,193.765,193.765,125400000.0
2008-09-26 14:53:00,193.76,193.795,193.755,193.795,128200000.0
2008-09-26 14:54:00,193.785,193.82,193.74,193.78,236300000.0
2008-09-26 14:55:00,193.78,193.785,193.725,193.725,144600000.0
2008-09-26 14:56:00,193.72,193.75,193.675,193.69,442400000.0
2008-09-26 14:57:00,193.69,193.7,193.63,193.63,270900000.0
2008-09-26 14:58:00,193.635,193.645,193.51,193.515,335400000.0
2008-09-26 14:59:00,193.525,193.58,193.485,193.505,269900000.0
2008-09-26 15:00:00,193.5,193.65,193.495,193.63,408400000.0
2008-09-26 15:01:00,193.63,193.785,193.59,193.76,475300000.0
2008-09-26 15:02:00,193.76,193.93,193.76,193.93,334600000.0
2008-09-26 15:03:00,193.925,194.02,193.88,193.94,573100000.0
2008-09-26 15:04:00,193.945,193.98,193.9,193.92,424200000.0
2008-09-26 15:05:00,193.91,193.955,193.88,193.925,551200000.0
2008-09-26 15:06:00,193.935,193.955,193.895,193.955,459300000.0
2008-09-26 15:07:00,193.955,194.035,193.92,193.98,519900000.0
2008-09-26 15:08:00,193.98,193.98,193.84,193.85,389500000.0
2008-09-26 15:09:00,193.85,193.89,193.745,193.75,439400000.0
2008-09-26 15:10:00,193.75,193.765,193.68,193.755,195800000.0
2008-09-26 15:11:00,193.745,193.82,193.745,193.8,162000000.0
2008-09-26 15:12:00,193.795,193.83,193.755,193.815,217500000.0
2008-09-26 15:13:00,193.825,194.085,193.825,194.03,418400000.0
2008-09-26 15:14:00,194.02,194.25,194.005,194.05,600000000.0
2008-09-26 15:15:00,194.055,194.15,194.02,194.15,430200000.0
2008-09-26 15:16:00,194.14,194.195,194.1,194.125,347200000.0
2008-09-26 15:17:00,194.11,194.235,194.065,194.225,305500000.0
2008-09-26 15:18:00,194.23,194.39,194.115,194.12,333600000.0
2008-09-26 15:19:00,194.13,194.27,194.125,194.25,414400000.0
2008-09-26 15:20:00,194.225,194.305,194.205,194.23,592099999.0
2008-09-26 15:21:00,194.23,194.29,194.225,194.27,412199999.0
2008-09-26 15:22:00,194.27,194.275,194.21,194.265,260500000.0
2008-09-26 15:23:00,194.275,194.28,194.2,194.205,241900000.0
2008-09-26 15:24:00,194.2,194.205,194.04,194.04,249600000.0
2008-09-26 15:25:00,194.04,194.085,194.025,194.08,114600000.0
2008-09-26 15:26:00,194.07,194.135,194.06,194.12,167000000.0
2008-09-26 15:27:00,194.125,194.195,194.12,194.155,158200000.0
2008-09-26 15:28:00,194.15,194.15,194.125,194.14,124200000.0
2008-09-26 15:29:00,194.135,194.15,194.135,194.14,68400000.0
2008-09-26 15:30:00,194.14,194.2,194.1,194.19,174600000.0
2008-09-26 15:31:00,194.195,194.23,194.16,194.165,272400000.0
2008-09-26 15:32:00,194.16,194.215,194.12,194.12,267500000.0
2008-09-26 15:33:00,194.11,194.12,193.95,193.995,360900000.0
2008-09-26 15:34:00,193.995,194.11,193.985,194.04,371500000.0
2008-09-26 15:35:00,194.03,194.085,193.995,194.075,249300000.0
2008-09-26 15:36:00,194.08,194.09,194.01,194.06,385600000.0
2008-09-26 15:37:00,194.05,194.095,194.015,194.07,362500000.0
2008-09-26 15:38:00,194.07,194.19,194.07,194.12,397000000.0
2008-09-26 15:39:00,194.11,194.19,193.94,194.025,440600000.0
2008-09-26 15:40:00,194.02,194.19,193.75,194.18,559200000.0
2008-09-26 15:41:00,194.18,194.28,193.99,194.205,674000000.0
2008-09-26 15:42:00,194.23,194.26,194.185,194.215,443000000.0
2008-09-26 15:43:00,194.21,194.345,194.19,194.27,424800000.0
2008-09-26 15:44:00,194.275,194.285,194.165,194.215,336700000.0
2008-09-26 15:45:00,194.2,194.325,194.185,194.205,369200000.0
2008-09-26 15:46:00,194.2,194.335,194.195,194.235,454400000.0
2008-09-26 15:47:00,194.23,194.41,194.23,194.37,403300000.0
2008-09-26 15:48:00,194.325,194.425,194.31,194.425,183600000.0
2008-09-26 15:49:00,194.42,194.485,194.36,194.425,350500000.0
2008-09-26 15:50:00,194.43,194.475,194.34,194.46,381800000.0
2008-09-26 15:51:00,194.47,194.47,194.38,194.42,361100000.0
2008-09-26 15:52:00,194.41,194.42,194.375,194.41,237800000.0
2008-09-26 15:53:00,194.4,194.44,194.365,194.41,253700000.0
2008-09-26 15:54:00,194.4,194.46,194.38,194.41,224200000.0
2008-09-26 15:55:00,194.41,194.465,194.345,194.46,244400000.0
2008-09-26 15:56:00,194.46,194.635,194.425,194.57,398400000.0
2008-09-26 15:57:00,194.565,194.705,194.56,194.58,337300000.0
2008-09-26 15:58:00,194.59,194.665,194.52,194.65,452000000.0
2008-09-26 15:59:00,194.66,194.885,194.66,194.82,266200000.0
2008-09-26 16:00:00,194.82,195.19,194.8,195.175,374200000.0
2008-09-26 16:01:00,195.175,195.57,195.175,195.53,409900000.0
2008-09-26 16:02:00,195.49,195.53,195.29,195.3,433900000.0
2008-09-26 16:03:00,195.265,195.315,195.115,195.265,551100000.0
2008-09-26 16:04:00,195.265,195.43,195.235,195.39,452000000.0
2008-09-26 16:05:00,195.395,195.43,195.34,195.35,235500000.0
2008-09-26 16:06:00,195.35,195.35,195.31,195.335,684200000.0
2008-09-26 16:07:00,195.34,195.37,195.29,195.345,853400003.0
2008-09-26 16:08:00,195.35,195.39,195.21,195.275,359500000.0
2008-09-26 16:09:00,195.275,195.32,195.235,195.305,320200000.0
2008-09-26 16:10:00,195.3,195.31,195.245,195.305,361100000.0
2008-09-26 16:11:00,195.305,195.355,195.23,195.27,514100000.0
2008-09-26 16:12:00,195.275,195.285,195.195,195.235,613500000.0
2008-09-26 16:13:00,195.235,195.47,195.175,195.465,541600000.0
2008-09-26 16:14:00,195.47,195.57,195.35,195.405,440000000.0
2008-09-26 16:15:00,195.405,195.44,195.36,195.36,557700000.0
2008-09-26 16:16:00,195.385,195.475,195.385,195.41,552800000.0
2008-09-26 16:17:00,195.415,195.465,195.415,195.43,324200000.0
2008-09-26 16:18:00,195.43,195.48,195.405,195.445,345800000.0
2008-09-26 16:19:00,195.445,195.47,195.415,195.465,296200000.0
2008-09-26 16:20:00,195.475,195.57,195.47,195.5,321900000.0
2008-09-26 16:21:00,195.5,195.575,195.475,195.56,325500000.0
2008-09-26 16:22:00,195.56,195.575,195.505,195.525,421900000.0
2008-09-26 16:23:00,195.525,195.525,195.46,195.51,351100000.0
2008-09-26 16:24:00,195.51,195.515,195.425,195.455,413400000.0
2008-09-26 16:25:00,195.46,195.475,195.375,195.415,441500000.0
2008-09-26 16:26:00,195.43,195.44,195.365,195.405,366700000.0
2008-09-26 16:27:00,195.405,195.435,195.325,195.385,620600000.0
2008-09-26 16:28:00,195.385,195.415,195.31,195.38,400700000.0
2008-09-26 16:29:00,195.38,195.71,195.38,195.615,403200000.0
2008-09-26 16:30:00,195.63,195.68,195.52,195.555,315000000.0
2008-09-26 16:31:00,195.55,195.635,195.51,195.62,270300000.0
2008-09-26 16:32:00,195.615,195.635,195.485,195.49,366900000.0
2008-09-26 16:33:00,195.495,195.565,195.305,195.32,457800000.0
2008-09-26 16:34:00,195.335,195.365,195.205,195.345,425000000.0
2008-09-26 16:35:00,195.35,195.4,195.225,195.335,476000000.0
2008-09-26 16:36:00,195.345,195.36,195.29,195.34,332000000.0
2008-09-26 16:37:00,195.335,195.485,195.28,195.43,387200000.0
2008-09-26 16:38:00,195.44,195.535,195.43,195.505,341400000.0
2008-09-26 16:39:00,195.53,195.605,195.475,195.495,421000000.0
2008-09-26 16:40:00,195.51,195.53,195.47,195.515,364300000.0
2008-09-26 16:41:00,195.51,195.535,195.425,195.45,375700000.0
2008-09-26 16:42:00,195.46,195.47,195.385,195.435,216900000.0
2008-09-26 16:43:00,195.42,195.42,195.27,195.38,351900000.0
2008-09-26 16:44:00,195.38,195.395,195.3,195.31,446100001.0
2008-09-26 16:45:00,195.315,195.425,195.295,195.425,468100000.0
2008-09-26 16:46:00,195.43,195.54,195.41,195.485,349893000.0
2008-09-26 16:47:00,195.485,195.495,195.33,195.38,362200000.0
2008-09-26 16:48:00,195.385,195.39,195.205,195.27,446000000.0
2008-09-26 16:49:00,195.27,195.375,195.265,195.335,270400000.0
2008-09-26 16:50:00,195.33,195.33,195.22,195.33,370500000.0
2008-09-26 16:51:00,195.32,195.33,195.21,195.25,357700000.0
2008-09-26 16:52:00,195.25,195.275,195.22,195.235,377600000.0
2008-09-26 16:53:00,195.245,195.29,195.22,195.255,408800000.0
2008-09-26 16:54:00,195.255,195.365,195.25,195.325,333900000.0
2008-09-26 16:55:00,195.32,195.49,195.32,195.49,383800000.0
2008-09-26 16:56:00,195.485,195.56,195.36,195.37,400000000.0
2008-09-26 16:57:00,195.37,195.405,195.24,195.34,433000000.0
2008-09-26 16:58:00,195.355,195.41,195.26,195.315,433000000.0
2008-09-26 16:59:00,195.315,195.41,195.23,195.41,465000000.0
2008-09-26 17:00:00,195.405,195.435,195.325,195.36,581500000.0
2008-09-26 17:01:00,195.36,195.395,195.27,195.32,401600000.0
2008-09-26 17:02:00,195.305,195.365,195.255,195.325,325800000.0
2008-09-26 17:03:00,195.32,195.365,195.235,195.27,309175000.0
2008-09-26 17:04:00,195.265,195.33,195.25,195.275,227100000.0
2008-09-26 17:05:00,195.27,195.315,195.215,195.295,459300000.0
2008-09-26 17:06:00,195.26,195.305,195.215,195.29,463600000.0
2008-09-26 17:07:00,195.29,195.29,195.15,195.185,635000000.0
2008-09-26 17:08:00,195.2,195.255,195.17,195.215,410500000.0
2008-09-26 17:09:00,195.225,195.245,195.13,195.13,311600000.0
2008-09-26 17:10:00,195.12,195.33,195.12,195.3,424700000.0
2008-09-26 17:11:00,195.275,195.29,195.24,195.26,210500000.0
2008-09-26 17:12:00,195.245,195.255,195.13,195.16,297100000.0
2008-09-26 17:13:00,195.15,195.15,195.01,195.025,222400000.0
2008-09-26 17:14:00,195.035,195.08,194.785,194.81,615700000.0
2008-09-26 17:15:00,194.82,194.99,194.8,194.99,321700000.0
2008-09-26 17:16:00,194.995,195.12,194.995,195.105,339200000.0
2008-09-26 17:17:00,195.105,195.135,195.085,195.095,350100000.0
2008-09-26 17:18:00,195.095,195.105,195.005,195.075,278500000.0
2008-09-26 17:19:00,195.075,195.195,195.06,195.085,412500000.0
2008-09-26 17:20:00,195.085,195.095,194.96,194.965,332800000.0
2008-09-26 17:21:00,194.98,194.99,194.885,194.94,304300000.0
2008-09-26 17:22:00,194.94,195.06,194.94,195.045,293400000.0
2008-09-26 17:23:00,195.045,195.055,194.98,195.045,372500000.0
2008-09-26 17:24:00,195.045,195.135,195.04,195.125,187400000.0
2008-09-26 17:25:00,195.12,195.175,195.115,195.175,136800000.0
2008-09-26 17:26:00,195.175,195.255,195.175,195.245,229200000.0
2008-09-26 17:27:00,195.245,195.275,195.165,195.265,391099998.0
2008-09-26 17:28:00,195.265,195.29,195.25,195.26,715000000.0
2008-09-26 17:29:00,195.27,195.275,195.26,195.26,852000000.0
2008-09-26 17:30:00,195.26,195.26,195.15,195.175,347200000.0
2008-09-26 17:31:00,195.165,195.19,195.1,195.15,464400000.0
2008-09-26 17:32:00,195.15,195.31,195.15,195.225,353600000.0
2008-09-26 17:33:00,195.22,195.365,195.205,195.365,280600000.0
2008-09-26 17:34:00,195.385,195.42,195.3,195.325,415800000.0
2008-09-26 17:35:00,195.315,195.385,195.3,195.335,498000000.0
2008-09-26 17:36:00,195.35,195.39,195.19,195.23,389900000.0
2008-09-26 17:37:00,195.245,195.33,195.22,195.32,409800000.0
2008-09-26 17:38:00,195.315,195.33,195.255,195.28,399000000.0
2008-09-26 17:39:00,195.28,195.365,195.25,195.355,311600000.0
2008-09-26 17:40:00,195.365,195.375,195.275,195.295,303200000.0
2008-09-26 17:41:00,195.295,195.335,195.26,195.33,161100000.0
2008-09-26 17:42:00,195.325,195.325,195.26,195.285,196200000.0
2008-09-26 17:43:00,195.28,195.285,195.235,195.26,250400000.0
2008-09-26 17:44:00,195.255,195.34,195.235,195.315,351100000.0
2008-09-26 17:45:00,195.325,195.325,195.235,195.26,281800000.0
2008-09-26 17:46:00,195.26,195.305,195.235,195.29,266800000.0
2008-09-26 17:47:00,195.295,195.295,195.23,195.24,211900000.0
2008-09-26 17:48:00,195.24,195.285,195.225,195.25,137800000.0
2008-09-26 17:49:00,195.25,195.265,195.175,195.21,453200000.0
2008-09-26 17:50:00,195.18,195.185,195.14,195.18,211400000.0
2008-09-26 17:51:00,195.18,195.19,195.16,195.19,67000000.0
2008-09-26 17:52:00,195.19,195.2,195.13,195.17,294200000.0
2008-09-26 17:53:00,195.13,195.18,195.115,195.115,270600000.0
2008-09-26 17:54:00,195.14,195.225,195.14,195.21,156900000.0
2008-09-26 17:55:00,195.21,195.225,195.185,195.2,106200000.0
2008-09-26 17:56:00,195.195,195.225,195.19,195.22,152200000.0
2008-09-26 17:57:00,195.21,195.34,195.2,195.31,215300000.0
2008-09-26 17:58:00,195.3,195.34,195.27,195.325,323800000.0
2008-09-26 17:59:00,195.325,195.325,195.105,195.12,376800000.0
2008-09-26 18:00:00,195.125,195.18,195.1,195.11,317500000.0
2008-09-26 18:01:00,195.11,195.115,195.045,195.1,772400026.0
2008-09-26 18:02:00,195.1,195.2,195.1,195.15,396600008.0
2008-09-26 18:03:00,195.15,195.17,195.04,195.12,402000001.0
2008-09-26 18:04:00,195.11,195.14,195.065,195.08,486000001.0
2008-09-26 18:05:00,195.12,195.12,195.065,195.08,659600001.0
2008-09-26 18:06:00,195.08,195.145,195.08,195.125,387200000.0
2008-09-26 18:07:00,195.12,195.2,195.105,195.195,180400000.0
2008-09-26 18:08:00,195.185,195.22,195.16,195.17,149200000.0
2008-09-26 18:09:00,195.16,195.2,195.16,195.2,433599997.0
2008-09-26 18:10:00,195.195,195.295,195.185,195.27,252600000.0
2008-09-26 18:11:00,195.27,195.305,195.27,195.27,205200000.0
2008-09-26 18:12:00,195.27,195.28,195.23,195.24,688200015.0
2008-09-26 18:13:00,195.24,195.26,195.13,195.175,1196800039.0
2008-09-26 18:14:00,195.19,195.2,195.06,195.115,393400000.0
2008-09-26 18:15:00,195.12,195.125,195.06,195.09,254400000.0
2008-09-26 18:16:00,195.105,195.115,195.0,195.03,505400000.0
2008-09-26 18:17:00,195.04,195.065,194.985,195.03,330699999.0
2008-09-26 18:18:00,195.035,195.085,195.03,195.04,135800000.0
2008-09-26 18:19:00,195.04,195.05,194.93,194.95,174000000.0
2008-09-26 18:20:00,194.95,195.025,194.92,194.97,602400015.0
2008-09-26 18:21:00,194.945,195.0,194.87,194.895,710500026.0
2008-09-26 18:22:00,194.895,194.965,194.875,194.925,333800001.0
2008-09-26 18:23:00,194.93,195.015,194.925,194.96,232900000.0
2008-09-26 18:24:00,194.96,194.96,194.86,194.925,259400000.0
2008-09-26 18:25:00,194.905,195.14,194.905,195.08,306700000.0
2008-09-26 18:26:00,195.08,195.08,195.005,195.005,253600000.0
2008-09-26 18:27:00,195.05,195.09,195.035,195.075,471200000.0
2008-09-26 18:28:00,195.065,195.195,195.06,195.13,273800000.0
2008-09-26 18:29:00,195.14,195.14,195.045,195.065,239000000.0
2008-09-26 18:30:00,195.06,195.09,195.06,195.065,80400000.0
2008-09-26 18:31:00,195.07,195.11,195.07,195.105,99000000.0
2008-09-26 18:32:00,195.095,195.205,195.095,195.205,148300000.0
2008-09-26 18:33:00,195.215,195.24,195.17,195.17,141600000.0
2008-09-26 18:34:00,195.17,195.185,195.11,195.135,103200000.0
2008-09-26 18:35:00,195.135,195.135,194.995,195.045,220300000.0
2008-09-26 18:36:00,195.035,195.09,195.02,195.08,108400000.0
2008-09-26 18:37:00,195.065,195.08,195.04,195.045,64200000.0
2008-09-26 18:38:00,195.055,195.065,194.995,195.01,123400000.0
2008-09-26 18:39:00,195.035,195.04,194.98,195.01,264000000.0
2008-09-26 18:40:00,195.02,195.085,195.01,195.035,209800000.0
2008-09-26 18:41:00,195.025,195.195,195.025,195.145,145600000.0
2008-09-26 18:42:00,195.16,195.17,195.11,195.16,189000000.0
2008-09-26 18:43:00,195.145,195.16,195.04,195.09,99400000.0
2008-09-26 18:44:00,195.1,195.105,195.055,195.105,124200000.0
2008-09-26 18:45:00,195.095,195.095,195.05,195.065,60400000.0
2008-09-26 18:46:00,195.075,195.125,195.03,195.1,632000000.0
2008-09-26 18:47:00,195.115,195.215,195.115,195.215,80400000.0
2008-09-26 18:48:00,195.205,195.215,195.18,195.18,102400000.0
2008-09-26 18:49:00,195.185,195.25,195.17,195.2,154700000.0
2008-09-26 18:50:00,195.2,195.205,195.175,195.18,63800000.0
2008-09-26 18:51:00,195.18,195.21,195.155,195.16,80900000.0
2008-09-26 18:52:00,195.12,195.16,195.085,195.1,132200000.0
2008-09-26 18:53:00,195.09,195.12,195.08,195.12,104200000.0
2008-09-26 18:54:00,195.115,195.16,195.1,195.16,145300000.0
2008-09-26 18:55:00,195.17,195.175,195.135,195.145,84900000.0
2008-09-26 18:56:00,195.14,195.195,195.14,195.14,95500000.0
2008-09-26 18:57:00,195.15,195.2,195.075,195.185,362500004.0
2008-09-26 18:58:00,195.185,195.225,195.145,195.145,144100000.0
2008-09-26 18:59:00,195.15,195.2,195.01,195.03,232362000.0
2008-09-26 19:00:00,195.02,195.045,194.985,195.03,115400000.0
2008-09-26 19:01:00,195.025,195.115,195.025,195.085,142200000.0
2008-09-26 19:02:00,195.1,195.155,195.08,195.12,522000002.0
2008-09-26 19:03:00,195.12,195.185,195.12,195.17,133600000.0
2008-09-26 19:04:00,195.175,195.22,195.15,195.18,251400000.0
2008-09-26 19:05:00,195.18,195.18,195.015,195.04,558400005.0
2008-09-26 19:06:00,195.04,195.065,195.03,195.065,264400000.0
2008-09-26 19:07:00,195.055,195.055,194.965,195.025,291100000.0
2008-09-26 19:08:00,194.965,195.04,194.965,195.04,146800000.0
2008-09-26 19:09:00,195.04,195.07,195.035,195.065,125100000.0
2008-09-26 19:10:00,195.055,195.075,195.04,195.05,310399994.0
2008-09-26 19:11:00,195.05,195.14,195.04,195.13,199199994.0
2008-09-26 19:12:00,195.13,195.21,195.12,195.205,218100000.0
2008-09-26 19:13:00,195.205,195.205,195.16,195.175,1023599996.0
2008-09-26 19:14:00,195.17,195.17,195.17,195.17,182799999.0
2008-09-26 19:15:00,195.17,195.185,195.16,195.16,638399998.0
2008-09-26 19:16:00,195.17,195.17,195.08,195.095,292800000.0
2008-09-26 19:17:00,195.1,195.155,195.1,195.125,72800000.0
2008-09-26 19:18:00,195.13,195.135,195.105,195.12,114000000.0
2008-09-26 19:19:00,195.12,195.145,195.05,195.145,131300000.0
2008-09-26 19:20:00,195.135,195.135,194.975,195.07,124400000.0
2008-09-26 19:21:00,195.045,195.14,195.045,195.12,124000000.0
2008-09-26 19:22:00,195.105,195.125,195.08,195.095,95400000.0
2008-09-26 19:23:00,195.105,195.125,195.105,195.115,47200000.0
2008-09-26 19:24:00,195.13,195.18,195.13,195.16,29000000.0
2008-09-26 19:25:00,195.155,195.175,195.125,195.165,90300000.0
2008-09-26 19:26:00,195.185,195.215,195.15,195.15,194000000.0
2008-09-26 19:27:00,195.15,195.15,195.08,195.1,172400000.0
2008-09-26 19:28:00,195.095,195.145,195.05,195.05,200400000.0
2008-09-26 19:29:00,195.05,195.06,195.02,195.06,158800000.0
2008-09-26 19:30:00,195.065,195.065,195.03,195.03,126300000.0
2008-09-26 19:31:00,195.035,195.115,195.035,195.065,131400000.0
2008-09-26 19:32:00,195.07,195.095,195.035,195.075,232299999.0
2008-09-26 19:33:00,195.075,195.11,195.045,195.1,329299998.0
2008-09-26 19:34:00,195.09,195.185,195.045,195.165,186700000.0
2008-09-26 19:35:00,195.175,195.195,195.135,195.16,148600000.0
2008-09-26 19:36:00,195.17,195.18,195.14,195.15,53600000.0
2008-09-26 19:37:00,195.14,195.15,195.11,195.11,285400000.0
2008-09-26 19:38:00,195.12,195.12,195.11,195.12,73200000.0
2008-09-26 19:39:00,195.13,195.185,195.11,195.15,181400000.0
2008-09-26 19:40:00,195.16,195.18,195.13,195.135,135600000.0
2008-09-26 19:41:00,195.145,195.225,195.135,195.215,138900000.0
2008-09-26 19:42:00,195.215,195.23,195.12,195.155,243700000.0
2008-09-26 19:43:00,195.16,195.23,195.16,195.23,118300000.0
2008-09-26 19:44:00,195.24,195.24,195.12,195.13,91800000.0
2008-09-26 19:45:00,195.13,195.15,195.02,195.025,94800000.0
2008-09-26 19:46:00,195.03,195.115,195.015,195.115,200000000.0
2008-09-26 19:47:00,195.11,195.135,195.1,195.105,103800000.0
2008-09-26 19:48:00,195.1,195.29,195.1,195.21,167400000.0
2008-09-26 19:49:00,195.21,195.21,195.125,195.17,204500000.0
2008-09-26 19:50:00,195.175,195.225,195.1,195.22,117700000.0
2008-09-26 19:51:00,195.225,195.265,195.205,195.215,113155000.0
2008-09-26 19:52:00,195.225,195.24,195.215,195.22,62100000.0
2008-09-26 19:53:00,195.215,195.295,195.215,195.285,142600000.0
2008-09-26 19:54:00,195.285,195.285,195.21,195.25,188700000.0
2008-09-26 19:55:00,195.235,195.255,195.205,195.22,230400000.0
2008-09-26 19:56:00,195.21,195.235,195.2,195.235,100900000.0
2008-09-26 19:57:00,195.25,195.25,195.21,195.215,48700000.0
2008-09-26 19:58:00,195.24,195.26,195.19,195.22,118200000.0
2008-09-26 19:59:00,195.205,195.21,195.19,195.19,42700000.0
2008-09-26 20:00:00,195.19,195.19,195.19,195.19,19200000.0
2008-09-26 20:01:00,195.19,195.235,195.185,195.185,59900000.0
2008-09-26 20:02:00,195.185,195.295,195.185,195.28,104800000.0
2008-09-26 20:03:00,195.295,195.31,195.21,195.26,142100000.0
2008-09-26 20:04:00,195.245,195.305,195.225,195.285,126800000.0
2008-09-26 20:05:00,195.295,195.34,195.265,195.32,129000000.0
2008-09-26 20:06:00,195.33,195.35,195.29,195.305,140000000.0
2008-09-26 20:07:00,195.31,195.325,195.27,195.27,89700000.0
2008-09-26 20:08:00,195.27,195.275,195.26,195.27,315900000.0
2008-09-26 20:09:00,195.26,195.315,195.26,195.28,316800000.0
2008-09-26 20:10:00,195.28,195.3,195.28,195.28,125100000.0
2008-09-26 20:11:00,195.28,195.3,195.27,195.29,308700000.0
2008-09-26 20:12:00,195.3,195.315,195.28,195.305,93600000.0
2008-09-26 20:13:00,195.3,195.3,195.275,195.28,92400000.0
2008-09-26 20:14:00,195.28,195.28,195.215,195.245,158100000.0
2008-09-26 20:15:00,195.235,195.29,195.235,195.27,184000000.0
2008-09-26 20:16:00,195.28,195.28,195.28,195.28,42000000.0
2008-09-26 20:17:00,195.28,195.285,195.21,195.275,99100000.0
2008-09-26 20:18:00,195.275,195.305,195.27,195.295,72000000.0
2008-09-26 20:19:00,195.285,195.3,195.255,195.255,57700000.0
2008-09-26 20:20:00,195.27,195.29,195.24,195.245,92500000.0
2008-09-26 20:21:00,195.245,195.29,195.22,195.26,149700000.0
2008-09-26 20:22:00,195.265,195.27,195.25,195.25,102300000.0
2008-09-26 20:23:00,195.25,195.25,195.25,195.25,54000000.0
2008-09-26 20:24:00,195.25,195.25,195.175,195.195,118500000.0
2008-09-26 20:25:00,195.185,195.225,195.18,195.21,210100000.0
2008-09-26 20:26:00,195.21,195.245,195.095,195.12,179700000.0
2008-09-26 20:27:00,195.12,195.18,195.105,195.17,169800000.0
2008-09-26 20:28:00,195.175,195.255,195.175,195.25,91500000.0
2008-09-26 20:29:00,195.25,195.305,195.245,195.27,232000000.0
2008-09-26 20:30:00,195.28,195.34,195.28,195.3,969700018.0
2008-09-26 20:31:00,195.29,195.315,195.29,195.29,1147400003.0
2008-09-26 20:32:00,195.29,195.29,195.28,195.29,732000000.0
2008-09-26 20:33:00,195.29,195.29,195.215,195.27,962955000.0
2008-09-26 20:34:00,195.195,195.24,195.17,195.21,163600000.0
2008-09-26 20:35:00,195.21,195.31,195.21,195.3,71700000.0
2008-09-26 20:36:00,195.315,195.37,195.31,195.35,111000000.0
2008-09-26 20:37:00,195.34,195.385,195.34,195.365,48700000.0
2008-09-26 20:38:00,195.36,195.37,195.325,195.33,52400000.0
2008-09-26 20:39:00,195.335,195.35,195.325,195.335,87500000.0
2008-09-26 20:40:00,195.33,195.335,195.225,195.225,482500009.0
2008-09-26 20:41:00,195.225,195.245,195.185,195.23,688500001.0
2008-09-26 20:42:00,195.23,195.315,195.23,195.3,130600000.0
2008-09-26 20:43:00,195.31,195.335,195.285,195.325,64000000.0
2008-09-26 20:44:00,195.335,195.345,195.285,195.305,96600000.0
2008-09-26 20:45:00,195.31,195.365,195.31,195.325,229000000.0
2008-09-26 20:46:00,195.325,195.34,195.22,195.32,477099998.0
2008-09-26 20:47:00,195.32,195.32,195.23,195.32,414200001.0
2008-09-26 20:48:00,195.32,195.32,195.32,195.32,547200000.0
2008-09-26 20:49:00,195.32,195.34,195.32,195.32,312300000.0
2008-09-26 20:50:00,195.32,195.32,195.25,195.32,211800002.0
2008-09-26 20:51:00,195.32,195.34,195.32,195.32,346500000.0
2008-09-26 20:52:00,195.32,195.32,195.28,195.32,521200000.0
2008-09-26 20:53:00,195.32,195.32,195.29,195.32,158900000.0
2008-09-26 20:54:00,195.32,195.32,195.28,195.295,87000000.0
2008-09-26 20:55:00,195.295,195.32,195.28,195.29,311800000.0
2008-09-26 20:56:00,195.28,195.31,195.28,195.28,42800000.0
2008-09-26 20:57:00,195.29,195.32,195.29,195.32,413300000.0
2008-09-26 20:58:00,195.32,195.32,195.28,195.28,378300001.0
2008-09-26 20:59:00,195.29,195.355,195.29,195.345,145400000.0
2008-09-26 21:00:00,195.345,195.36,195.3,195.36,106100000.0
2008-09-26 21:01:00,195.355,195.38,195.325,195.36,83800000.0
2008-09-26 21:02:00,195.355,195.36,195.335,195.355,97800000.0
2008-09-26 21:03:00,195.36,195.39,195.33,195.33,496900004.0
2008-09-26 21:04:00,195.33,195.345,195.32,195.32,783299998.0
2008-09-26 21:05:00,195.32,195.375,195.32,195.32,717199999.0
2008-09-26 21:06:00,195.32,195.36,195.265,195.27,1084300006.0
2008-09-26 21:07:00,195.27,195.35,195.25,195.33,1002799995.0
2008-09-26 21:08:00,195.33,195.34,195.255,195.27,837699999.0
2008-09-26 21:09:00,195.27,195.285,195.26,195.26,364800000.0
2008-09-26 21:10:00,195.27,195.28,195.26,195.26,321600000.0
2008-09-26 21:11:00,195.26,195.265,195.26,195.26,488300000.0
2008-09-26 21:12:00,195.26,195.32,195.26,195.32,105300000.0
2008-09-26 21:13:00,195.305,195.31,195.29,195.305,67000000.0
2008-09-26 21:14:00,195.315,195.35,195.315,195.32,137400000.0
2008-09-26 21:15:00,195.33,195.38,195.33,195.345,67500000.0
2008-09-26 21:16:00,195.335,195.4,195.335,195.4,90100000.0
2008-09-26 21:17:00,195.385,195.425,195.37,195.385,120100000.0
2008-09-26 21:18:00,195.395,195.395,195.37,195.37,183900000.0
2008-09-26 21:19:00,195.37,195.395,195.36,195.37,160900000.0
2008-09-26 21:20:00,195.375,195.39,195.37,195.385,410400000.0
2008-09-26 21:21:00,195.39,195.44,195.39,195.43,124400000.0
2008-09-26 21:22:00,195.42,195.45,195.41,195.44,56500000.0
2008-09-26 21:23:00,195.45,195.53,195.415,195.495,198200000.0
2008-09-26 21:24:00,195.52,195.525,195.48,195.52,76400000.0
2008-09-26 21:25:00,195.535,195.545,195.49,195.535,81500000.0
2008-09-26 21:26:00,195.535,195.545,195.49,195.5,139300000.0
2008-09-26 21:27:00,195.505,195.53,195.5,195.53,95700000.0
2008-09-26 21:28:00,195.53,195.55,195.515,195.515,106100000.0
2008-09-26 21:29:00,195.53,195.545,195.48,195.515,83500001.0
2008-09-26 21:30:00,195.52,195.59,195.52,195.59,108500000.0
2008-09-26 21:31:00,195.58,195.605,195.555,195.56,143400000.0
2008-09-26 21:32:00,195.565,195.63,195.56,195.59,135500000.0
2008-09-26 21:33:00,195.575,195.605,195.56,195.57,107600000.0
2008-09-26 21:34:00,195.57,195.595,195.57,195.57,129000000.0
2008-09-26 21:35:00,195.57,195.63,195.56,195.575,230500000.0
2008-09-26 21:36:00,195.575,195.63,195.545,195.585,111000000.0
2008-09-26 21:37:00,195.6,195.605,195.6,195.6,13800000.0
2008-09-26 21:38:00,195.6,195.6,195.575,195.575,24000000.0
2008-09-26 21:39:00,195.58,195.58,195.58,195.58,57600000.0
2008-09-26 21:40:00,195.595,195.595,195.39,195.49,220200000.0
2008-09-26 21:41:00,195.505,195.525,195.46,195.46,245700000.0
2008-09-26 21:42:00,195.46,195.485,195.46,195.46,610200000.0
2008-09-26 21:43:00,195.46,195.51,195.46,195.48,399900000.0
2008-09-26 21:44:00,195.48,195.575,195.48,195.55,194099999.0
2008-09-26 21:45:00,195.555,195.58,195.53,195.55,466200000.0
2008-09-26 21:46:00,195.55,195.55,195.55,195.55,248400000.0
2008-09-26 21:47:00,195.525,195.53,195.43,195.45,305400000.0
2008-09-26 21:48:00,195.45,195.51,195.42,195.42,729599997.0
2008-09-26 21:49:00,195.42,195.42,195.42,195.42,984000000.0
2008-09-26 21:50:00,195.42,195.44,195.41,195.41,1217200015.0
2008-09-26 21:51:00,195.4,195.44,195.37,195.42,915899996.0
2008-09-26 21:52:00,195.41,195.47,195.41,195.455,915899996.0
2008-09-26 21:53:00,195.455,195.485,195.45,195.485,60300000.0
2008-09-26 21:54:00,195.48,195.5,195.48,195.48,89700000.0
2008-09-26 21:55:00,195.485,195.505,195.485,195.49,52600000.0
2008-09-26 21:56:00,195.49,195.51,195.49,195.49,38700000.0
2008-09-26 21:57:00,195.49,195.5,195.49,195.49,60500000.0
2008-09-26 21:58:00,195.49,195.52,195.49,195.51,107900000.0
2008-09-26 21:59:00,195.495,195.52,195.49,195.5,235400000.0
2008-09-26 22:00:00,195.5,195.505,195.47,195.47,153300000.0
2008-09-26 22:01:00,195.47,195.485,195.465,195.485,259800000.0
2008-09-26 22:02:00,195.49,195.5,195.47,195.49,90399998.0
2008-09-26 22:03:00,195.49,195.535,195.49,195.52,33400000.0
2008-09-26 22:04:00,195.53,195.53,195.505,195.505,32500000.0
2008-09-26 22:05:00,195.51,195.51,195.49,195.49,51800000.0
2008-09-26 22:06:00,195.49,195.535,195.49,195.53,75700000.0
2008-09-26 22:07:00,195.53,195.53,195.5,195.5,82100000.0
2008-09-26 22:08:00,195.5,195.5,195.5,195.5,18000000.0
2008-09-26 22:09:00,195.5,195.55,195.5,195.545,53600000.0
2008-09-26 22:10:00,195.55,195.57,195.53,195.53,175200000.0
2008-09-26 22:11:00,195.53,195.53,195.505,195.51,176400000.0
2008-09-26 22:12:00,195.51,195.51,195.51,195.51,126000000.0
2008-09-26 22:13:00,195.51,195.51,195.51,195.51,58800000.0
2008-09-26 22:14:00,195.51,195.51,195.51,195.51,117600000.0
2008-09-26 22:15:00,195.51,195.51,195.51,195.51,58800000.0
2008-09-26 22:16:00,195.51,195.51,195.51,195.51,42000000.0
2008-09-26 22:17:00,195.51,195.54,195.51,195.54,66500000.0
2008-09-26 22:18:00,195.54,195.54,195.53,195.53,93400000.0
2008-09-26 22:19:00,195.54,195.54,195.54,195.54,1900000.0
2008-09-26 22:20:00,195.458,195.483,195.449,195.48,87600000.0
2008-09-26 22:21:00,195.54,195.545,195.54,195.545,24500000.0
2008-09-26 22:22:00,195.54,195.54,195.54,195.54,1900000.0
2008-09-26 22:23:00,195.482,195.529,195.463,195.505,61600000.0
2008-09-26 22:24:00,195.555,195.565,195.53,195.54,38000000.0
2008-09-26 22:25:00,195.54,195.555,195.54,195.54,154800000.0
2008-09-26 22:26:00,195.55,195.575,195.54,195.575,37300000.0
2008-09-26 22:27:00,195.58,195.58,195.53,195.57,50000000.0
2008-09-26 22:28:00,195.585,195.61,195.585,195.61,6400000.0
2008-09-26 22:29:00,195.62,195.62,195.62,195.62,9600000.0
2008-09-26 22:30:00,195.62,195.62,195.55,195.56,1002700038.0
2008-09-26 22:31:00,195.56,195.61,195.55,195.605,468300012.0
2008-09-26 22:32:00,195.595,195.6,195.55,195.58,619200021.0
2008-09-26 22:33:00,195.55,195.56,195.55,195.56,553200009.0
2008-09-26 22:34:00,195.56,195.58,195.55,195.56,615600014.0
2008-09-26 22:35:00,195.56,195.57,195.56,195.57,406800002.0
2008-09-26 22:36:00,195.56,195.62,195.56,195.62,110399998.0
2008-09-26 22:37:00,195.615,195.64,195.595,195.595,22800000.0
2008-09-26 22:38:00,195.595,195.68,195.595,195.6,265600000.0
2008-09-26 22:39:00,195.62,195.675,195.61,195.65,45600000.0
2008-09-26 22:40:00,195.65,195.65,195.65,195.65,30300000.0
2008-09-26 22:41:00,195.65,195.675,195.65,195.675,27300000.0
2008-09-26 22:42:00,195.685,195.725,195.675,195.715,67600000.0
2008-09-26 22:43:00,195.7,195.78,195.7,195.73,64000000.0
2008-09-26 22:44:00,195.74,195.76,195.705,195.74,179699999.0
2008-09-26 22:45:00,195.73,195.77,195.73,195.735,83900000.0
2008-09-26 22:46:00,195.73,195.74,195.73,195.73,114900000.0
2008-09-26 22:47:00,195.73,195.76,195.73,195.73,74000000.0
2008-09-26 22:48:00,195.73,195.75,195.725,195.725,79900001.0
2008-09-26 22:49:00,195.735,195.8,195.73,195.8,140200002.0
2008-09-26 22:50:00,195.8,195.815,195.77,195.785,40200000.0
2008-09-26 22:51:00,195.79,195.79,195.78,195.78,53900000.0
2008-09-26 22:52:00,195.78,195.815,195.78,195.795,109000000.0
2008-09-26 22:53:00,195.795,195.83,195.78,195.785,83200000.0
2008-09-26 22:54:00,195.737,195.772,195.694,195.722,77600000.0
2008-09-26 22:55:00,195.79,195.79,195.79,195.79,84000000.0
2008-09-26 22:56:00,195.79,195.79,195.79,195.79,49800000.0
2008-09-26 22:57:00,195.79,195.8,195.79,195.8,25000000.0
2008-09-26 22:58:00,195.79,195.8,195.625,195.64,237300000.0
2008-09-26 22:59:00,195.64,195.65,195.205,195.475,1076100009.0
2008-09-28 23:00:00,195.145,195.145,194.64,194.658,88600000.0
2008-09-28 23:01:00,194.601,194.68,194.569,194.68,127200000.0
2008-09-28 23:02:00,194.683,194.733,194.611,194.733,43000000.0
2008-09-28 23:03:00,194.735,194.742,194.679,194.679,97200000.0
2008-09-28 23:04:00,194.565,194.565,194.565,194.565,1200000.0
2008-09-28 23:05:00,194.732,194.739,194.725,194.726,35200000.0
2008-09-28 23:06:00,194.565,194.565,194.505,194.545,4800000.0
2008-09-28 23:07:00,194.56,194.56,194.56,194.56,1200000.0
2008-09-28 23:08:00,194.565,194.565,194.565,194.565,1200000.0
2008-09-28 23:09:00,194.832,194.832,194.735,194.742,56800000.0
2008-09-28 23:10:00,194.746,194.845,194.665,194.7,13800000.0
2008-09-28 23:11:00,194.79,194.81,194.79,194.81,13800000.0
2008-09-28 23:12:00,194.82,194.83,194.82,194.83,2000000.0
2008-09-28 23:13:00,194.83,194.83,194.83,194.83,3000000.0
2008-09-28 23:14:00,194.83,194.83,194.83,194.83,10800000.0
2008-09-28 23:15:00,194.751,194.77,194.715,194.728,29400000.0
2008-09-28 23:16:00,194.736,194.789,194.715,194.731,93200000.0
2008-09-28 23:17:00,194.705,194.742,194.7,194.74,36200000.0
2008-09-28 23:18:00,194.77,194.787,194.724,194.748,12200000.0
2008-09-28 23:19:00,194.754,194.754,194.713,194.75,41400000.0
2008-09-28 23:20:00,194.77,194.77,194.693,194.727,72000000.0
2008-09-28 23:21:00,194.741,194.752,194.702,194.746,92400000.0
2008-09-28 23:22:00,194.752,194.78,194.704,194.768,166800000.0
2008-09-28 23:23:00,194.742,194.76,194.698,194.698,37000000.0
2008-09-28 23:24:00,194.83,194.83,194.83,194.83,12600000.0
2008-09-28 23:25:00,194.83,194.83,194.83,194.83,9000000.0
2008-09-28 23:26:00,194.83,194.83,194.83,194.83,3600000.0
2008-09-28 23:27:00,194.83,194.83,194.83,194.83,9000000.0
2008-09-28 23:28:00,194.726,194.769,194.694,194.725,85600000.0
2008-09-28 23:29:00,194.82,194.82,194.61,194.64,16200000.0
2008-09-28 23:30:00,194.64,194.64,194.64,194.64,2000000.0
2008-09-28 23:31:00,194.64,194.64,194.64,194.64,5000000.0
2008-09-28 23:32:00,194.64,194.64,194.64,194.64,16000000.0
2008-09-28 23:33:00,194.64,194.64,194.64,194.64,16800000.0
2008-09-28 23:34:00,194.64,194.64,194.64,194.64,12000000.0
2008-09-28 23:35:00,194.64,194.64,194.64,194.64,9600000.0
2008-09-28 23:36:00,194.64,194.64,194.64,194.64,4800000.0
2008-09-28 23:37:00,194.64,194.64,194.64,194.64,6000000.0
2008-09-28 23:38:00,194.63,194.63,194.44,194.44,55000000.0
2008-09-28 23:39:00,194.46,194.525,194.46,194.525,11000000.0
2008-09-28 23:40:00,194.475,194.565,194.465,194.565,21400000.0
2008-09-28 23:41:00,194.502,194.537,194.478,194.498,52000000.0
2008-09-28 23:42:00,194.57,194.57,194.57,194.57,3000000.0
2008-09-28 23:43:00,194.57,194.57,194.57,194.57,13000000.0
2008-09-28 23:44:00,194.57,194.58,194.57,194.58,9200000.0
2008-09-28 23:45:00,194.58,194.6,194.58,194.59,12400000.0
2008-09-28 23:46:00,194.6,194.61,194.585,194.59,12000000.0
2008-09-28 23:47:00,194.59,194.59,194.58,194.58,6000000.0
2008-09-28 23:48:00,194.605,194.63,194.595,194.605,74400000.0
2008-09-28 23:49:00,194.62,194.62,194.585,194.59,50400000.0
2008-09-28 23:50:00,194.59,194.59,194.42,194.45,45600000.0
2008-09-28 23:51:00,194.45,194.45,194.215,194.215,149000000.0
2008-09-28 23:52:00,194.22,194.28,194.22,194.225,39400000.0
2008-09-28 23:53:00,194.22,194.22,194.03,194.15,58800000.0
2008-09-28 23:54:00,194.173,194.235,194.137,194.165,175800000.0
2008-09-28 23:55:00,194.15,194.175,194.12,194.15,93199999.0
2008-09-28 23:56:00,194.14,194.16,194.13,194.13,23800000.0
2008-09-28 23:57:00,194.12,194.17,194.12,194.17,37400000.0
2008-09-28 23:58:00,194.17,194.17,194.17,194.17,23400000.0
2008-09-28 23:59:00,194.17,194.17,194.055,194.085,79600000.0
2008-09-29 00:00:00,194.085,194.17,194.085,194.17,32400000.0
2008-09-29 00:01:00,194.17,194.235,194.16,194.22,170400000.0
2008-09-29 00:02:00,194.235,194.29,194.235,194.29,51600000.0
2008-09-29 00:03:00,194.28,194.32,194.28,194.295,69200000.0
2008-09-29 00:04:00,194.295,194.295,194.295,194.295,33600000.0
2008-09-29 00:05:00,194.295,194.45,194.295,194.445,181000000.0
2008-09-29 00:06:00,194.445,194.555,194.445,194.525,185800000.0
2008-09-29 00:07:00,194.525,194.535,194.525,194.535,14200000.0
2008-09-29 00:08:00,194.535,194.615,194.52,194.595,121000000.0
2008-09-29 00:09:00,194.61,194.64,194.59,194.6,140200000.0
2008-09-29 00:10:00,194.6,194.6,194.59,194.6,74400000.0
2008-09-29 00:11:00,194.6,194.605,194.59,194.605,34800000.0
2008-09-29 00:12:00,194.6,194.6,194.6,194.6,4800000.0
2008-09-29 00:13:00,194.6,194.66,194.6,194.66,84800000.0
2008-09-29 00:14:00,194.66,194.695,194.66,194.675,60100000.0
2008-09-29 00:15:00,194.69,194.69,194.65,194.655,27400000.0
2008-09-29 00:16:00,194.655,194.66,194.655,194.66,24000000.0
2008-09-29 00:17:00,194.655,194.66,194.6,194.615,23800000.0
2008-09-29 00:18:00,194.615,194.695,194.615,194.615,110000000.0
2008-09-29 00:19:00,194.615,194.615,194.555,194.565,69400000.0
2008-09-29 00:20:00,194.565,194.565,194.47,194.485,51000000.0
2008-09-29 00:21:00,194.485,194.485,194.425,194.46,119200000.0
2008-09-29 00:22:00,194.465,194.52,194.425,194.51,106600000.0
2008-09-29 00:23:00,194.505,194.53,194.49,194.53,35800000.0
2008-09-29 00:24:00,194.53,194.54,194.473,194.525,40000000.0
2008-09-29 00:25:00,194.53,194.61,194.53,194.57,49200000.0
2008-09-29 00:26:00,194.575,194.68,194.575,194.68,67000000.0
2008-09-29 00:27:00,194.67,194.73,194.645,194.72,62000000.0
2008-09-29 00:28:00,194.71,194.74,194.67,194.74,118700000.0
2008-09-29 00:29:00,194.735,194.75,194.665,194.74,110800000.0
2008-09-29 00:30:00,194.76,194.77,194.75,194.77,101800000.0
2008-09-29 00:31:00,194.77,194.77,194.71,194.72,37200000.0
2008-09-29 00:32:00,194.72,194.725,194.72,194.725,9600000.0
2008-09-29 00:33:00,194.73,194.73,194.645,194.66,173800000.0
2008-09-29 00:34:00,194.66,194.72,194.64,194.675,142200000.0
2008-09-29 00:35:00,194.675,194.685,194.61,194.66,144800000.0
2008-09-29 00:36:00,194.66,194.725,194.66,194.67,272400000.0
2008-09-29 00:37:00,194.67,194.67,194.67,194.67,376000000.0
2008-09-29 00:38:00,194.67,194.67,194.585,194.6,624600000.0
2008-09-29 00:39:00,194.6,194.61,194.57,194.6,231400000.0
2008-09-29 00:40:00,194.59,194.66,194.59,194.655,119600000.0
2008-09-29 00:41:00,194.65,194.65,194.627,194.635,41000000.0
2008-09-29 00:42:00,194.645,194.66,194.62,194.66,93600000.0
2008-09-29 00:43:00,194.645,194.655,194.605,194.645,84400000.0
2008-09-29 00:44:00,194.65,194.655,194.585,194.585,48400000.0
2008-09-29 00:45:00,194.595,194.615,194.535,194.555,87600000.0
2008-09-29 00:46:00,194.555,194.56,194.52,194.54,142800000.0
2008-09-29 00:47:00,194.54,194.59,194.54,194.58,191000000.0
2008-09-29 00:48:00,194.58,194.59,194.505,194.555,230800000.0
2008-09-29 00:49:00,194.555,194.56,194.505,194.52,128800000.0
2008-09-29 00:50:00,194.515,194.55,194.5,194.55,92500000.0
2008-09-29 00:51:00,194.57,194.615,194.525,194.605,61200000.0
2008-09-29 00:52:00,194.6,194.635,194.575,194.62,106600000.0
2008-09-29 00:53:00,194.62,194.62,194.62,194.62,40800000.0
2008-09-29 00:54:00,194.62,194.625,194.62,194.62,118200000.0
2008-09-29 00:55:00,194.62,194.62,194.62,194.62,86800000.0
2008-09-29 00:56:00,194.625,194.65,194.61,194.64,49600000.0
2008-09-29 00:57:00,194.63,194.64,194.62,194.62,38200000.0
2008-09-29 00:58:00,194.62,194.69,194.62,194.69,68600000.0
2008-09-29 00:59:00,194.665,194.68,194.645,194.65,49000000.0
2008-09-29 01:00:00,194.65,194.73,194.65,194.73,121000000.0
2008-09-29 01:01:00,194.745,194.915,194.745,194.875,129600000.0
2008-09-29 01:02:00,194.865,194.905,194.84,194.85,121800000.0
2008-09-29 01:03:00,194.85,194.85,194.75,194.77,98300000.0
2008-09-29 01:04:00,194.755,194.76,194.58,194.64,179600000.0
2008-09-29 01:05:00,194.645,194.66,194.5,194.515,316600000.0
2008-09-29 01:06:00,194.53,194.705,194.515,194.69,612400000.0
2008-09-29 01:07:00,194.655,194.69,194.65,194.65,42800000.0
2008-09-29 01:08:00,194.645,194.645,194.635,194.635,5600000.0
2008-09-29 01:09:00,194.62,194.775,194.62,194.77,156400000.0
2008-09-29 01:10:00,194.76,194.82,194.73,194.8,88000000.0
2008-09-29 01:11:00,194.795,194.795,194.785,194.795,29200000.0
2008-09-29 01:12:00,194.79,194.805,194.785,194.785,24000000.0
2008-09-29 01:13:00,194.78,194.83,194.78,194.81,34000000.0
2008-09-29 01:14:00,194.79,194.8,194.785,194.79,12400000.0
2008-09-29 01:15:00,194.757,194.786,194.739,194.775,145200000.0
2008-09-29 01:16:00,194.79,194.835,194.79,194.81,28400000.0
2008-09-29 01:17:00,194.81,194.815,194.8,194.81,14000000.0
2008-09-29 01:18:00,194.775,194.835,194.67,194.73,130800000.0
2008-09-29 01:19:00,194.74,194.75,194.69,194.715,87200000.0
2008-09-29 01:20:00,194.72,194.73,194.685,194.705,48000000.0
2008-09-29 01:21:00,194.74,194.765,194.74,194.76,32000000.0
2008-09-29 01:22:00,194.765,194.775,194.72,194.73,33600000.0
2008-09-29 01:23:00,194.755,194.755,194.685,194.74,44800000.0
2008-09-29 01:24:00,194.725,194.735,194.705,194.71,14000000.0
2008-09-29 01:25:00,194.695,194.695,194.59,194.615,242000000.0
2008-09-29 01:26:00,194.62,194.65,194.53,194.535,311800000.0
2008-09-29 01:27:00,194.525,194.55,194.475,194.505,287800000.0
2008-09-29 01:28:00,194.515,194.545,194.46,194.485,167600000.0
2008-09-29 01:29:00,194.49,194.49,194.475,194.485,39600000.0
2008-09-29 01:30:00,194.485,194.52,194.48,194.485,174800000.0
2008-09-29 01:31:00,194.495,194.58,194.495,194.57,81600000.0
2008-09-29 01:32:00,194.57,194.58,194.57,194.58,9600000.0
2008-09-29 01:33:00,194.59,194.665,194.59,194.665,43800000.0
2008-09-29 01:34:00,194.665,194.665,194.63,194.64,13000000.0
2008-09-29 01:35:00,194.65,194.65,194.62,194.65,22600000.0
2008-09-29 01:36:00,194.615,194.655,194.615,194.645,46400000.0
2008-09-29 01:37:00,194.62,194.625,194.62,194.625,2400000.0
2008-09-29 01:38:00,194.615,194.625,194.565,194.625,31600000.0
2008-09-29 01:39:00,194.625,194.625,194.625,194.625,32400000.0
2008-09-29 01:40:00,194.635,194.635,194.625,194.635,16000000.0
2008-09-29 01:41:00,194.63,194.64,194.63,194.64,20400000.0
2008-09-29 01:42:00,194.64,194.645,194.63,194.645,30000000.0
2008-09-29 01:43:00,194.64,194.65,194.625,194.625,57600000.0
2008-09-29 01:44:00,194.625,194.625,194.515,194.515,27100000.0
2008-09-29 01:45:00,194.605,194.625,194.53,194.625,31300000.0
2008-09-29 01:46:00,194.625,194.625,194.625,194.625,6000000.0
2008-09-29 01:47:00,194.572,194.625,194.56,194.567,26800000.0
2008-09-29 01:48:00,194.59,194.625,194.555,194.555,20000000.0
2008-09-29 01:49:00,194.57,194.57,194.57,194.57,9000000.0
2008-09-29 01:50:00,194.57,194.57,194.57,194.57,11000000.0
2008-09-29 01:51:00,194.575,194.61,194.515,194.525,38000000.0
2008-09-29 01:52:00,194.525,194.585,194.515,194.54,45800000.0
2008-09-29 01:53:00,194.55,194.59,194.55,194.58,53200000.0
2008-09-29 01:54:00,194.565,194.695,194.565,194.625,127000000.0
2008-09-29 01:55:00,194.635,194.655,194.55,194.585,70400000.0
2008-09-29 01:56:00,194.595,194.66,194.595,194.615,89800000.0
2008-09-29 01:57:00,194.63,194.68,194.585,194.655,100600000.0
2008-09-29 01:58:00,194.645,194.675,194.645,194.65,42000000.0
2008-09-29 01:59:00,194.65,194.65,194.65,194.65,13000000.0
2008-09-29 02:00:00,194.65,194.65,194.61,194.65,44200000.0
2008-09-29 02:01:00,194.65,194.665,194.65,194.66,24000000.0
2008-09-29 02:02:00,194.67,194.74,194.67,194.695,52200000.0
2008-09-29 02:03:00,194.7,194.71,194.69,194.7,39700000.0
2008-09-29 02:04:00,194.71,194.79,194.7,194.79,77600000.0
2008-09-29 02:05:00,194.79,194.81,194.79,194.81,48000000.0
2008-09-29 02:06:00,194.81,194.83,194.81,194.83,38700000.0
2008-09-29 02:07:00,194.83,194.875,194.83,194.86,129200000.0
2008-09-29 02:08:00,194.86,194.86,194.795,194.86,45100000.0
2008-09-29 02:09:00,194.86,194.86,194.785,194.785,19200000.0
2008-09-29 02:10:00,194.785,194.86,194.755,194.84,90900000.0
2008-09-29 02:11:00,194.84,194.86,194.84,194.86,36600000.0
2008-09-29 02:12:00,194.86,194.87,194.86,194.86,28000000.0
2008-09-29 02:13:00,194.86,194.92,194.86,194.91,37200000.0
2008-09-29 02:14:00,194.92,194.925,194.91,194.91,70800000.0
2008-09-29 02:15:00,194.845,194.91,194.83,194.91,41600000.0
2008-09-29 02:16:00,194.85,194.92,194.85,194.91,62500000.0
2008-09-29 02:17:00,194.895,194.98,194.895,194.98,82400000.0
2008-09-29 02:18:00,194.98,194.98,194.88,194.895,122800000.0
2008-09-29 02:19:00,194.91,194.97,194.895,194.955,141400000.0
2008-09-29 02:20:00,194.955,195.005,194.95,194.96,40400000.0
2008-09-29 02:21:00,194.96,194.985,194.96,194.985,42200000.0
2008-09-29 02:22:00,194.985,195.045,194.96,194.995,172600000.0
2008-09-29 02:23:00,195.0,195.08,194.9,194.905,133500000.0
2008-09-29 02:24:00,194.905,194.905,194.785,194.815,164800000.0
2008-09-29 02:25:00,194.82,194.83,194.765,194.785,147400000.0
2008-09-29 02:26:00,194.775,194.81,194.77,194.8,99600000.0
2008-09-29 02:27:00,194.785,194.825,194.765,194.77,153200000.0
2008-09-29 02:28:00,194.76,194.765,194.73,194.73,156800000.0
2008-09-29 02:29:00,194.74,194.74,194.68,194.715,95500000.0
2008-09-29 02:30:00,194.72,194.785,194.705,194.78,144600000.0
2008-09-29 02:31:00,194.765,194.81,194.735,194.79,79100000.0
2008-09-29 02:32:00,194.795,194.795,194.75,194.75,48200000.0
2008-09-29 02:33:00,194.75,194.765,194.75,194.75,70700000.0
2008-09-29 02:34:00,194.75,194.775,194.73,194.735,113200000.0
2008-09-29 02:35:00,194.735,194.845,194.735,194.815,194100000.0
2008-09-29 02:36:00,194.815,194.84,194.77,194.84,109500000.0
2008-09-29 02:37:00,194.84,194.855,194.8,194.855,131300000.0
2008-09-29 02:38:00,194.855,194.925,194.825,194.85,252200000.0
2008-09-29 02:39:00,194.85,194.875,194.83,194.865,127400000.0
2008-09-29 02:40:00,194.855,194.96,194.85,194.93,109200000.0
2008-09-29 02:41:00,194.93,194.94,194.865,194.91,192600000.0
2008-09-29 02:42:00,194.92,194.975,194.92,194.95,129100000.0
2008-09-29 02:43:00,194.95,194.955,194.95,194.95,80800000.0
2008-09-29 02:44:00,194.95,194.95,194.895,194.95,59200000.0
2008-09-29 02:45:00,194.95,195.03,194.95,195.015,430700000.0
2008-09-29 02:46:00,195.025,195.025,194.99,194.995,135800000.0
2008-09-29 02:47:00,194.99,195.03,194.975,195.0,158800000.0
2008-09-29 02:48:00,195.0,195.02,194.96,195.0,257800000.0
2008-09-29 02:49:00,195.0,195.005,195.0,195.0,253200000.0
2008-09-29 02:50:00,195.005,195.06,195.0,195.06,303500000.0
2008-09-29 02:51:00,195.06,195.075,195.035,195.045,224600000.0
2008-09-29 02:52:00,195.05,195.065,194.98,195.04,299000000.0
2008-09-29 02:53:00,195.055,195.14,195.04,195.11,158100000.0
2008-09-29 02:54:00,195.11,195.165,195.11,195.12,252100000.0
2008-09-29 02:55:00,195.185,195.335,195.185,195.31,301500000.0
2008-09-29 02:56:00,195.3,195.325,195.27,195.29,58800000.0
2008-09-29 02:57:00,195.305,195.305,195.21,195.21,171000000.0
2008-09-29 02:58:00,195.21,195.21,195.12,195.15,186200000.0
2008-09-29 02:59:00,195.135,195.165,195.055,195.135,250000000.0
2008-09-29 03:00:00,195.135,195.205,195.12,195.165,241900000.0
2008-09-29 03:01:00,195.16,195.22,195.16,195.19,144000000.0
2008-09-29 03:02:00,195.18,195.21,195.175,195.175,75600000.0
2008-09-29 03:03:00,195.18,195.22,195.18,195.22,59000000.0
2008-09-29 03:04:00,195.235,195.24,195.22,195.24,70700000.0
2008-09-29 03:05:00,195.24,195.24,195.14,195.16,228093000.0
2008-09-29 03:06:00,195.16,195.16,195.05,195.075,124500000.0
2008-09-29 03:07:00,195.09,195.11,195.09,195.11,33300000.0
2008-09-29 03:08:00,195.11,195.12,195.11,195.12,19000000.0
2008-09-29 03:09:00,195.12,195.14,195.115,195.14,17900000.0
2008-09-29 03:10:00,195.14,195.14,195.04,195.055,62400000.0
2008-09-29 03:11:00,195.06,195.11,195.06,195.105,166800000.0
2008-09-29 03:12:00,195.1,195.135,195.1,195.135,77599999.0
2008-09-29 03:13:00,195.125,195.19,195.115,195.15,138800000.0
2008-09-29 03:14:00,195.16,195.195,195.15,195.17,63700000.0
2008-09-29 03:15:00,195.16,195.245,195.16,195.22,161100000.0
2008-09-29 03:16:00,195.215,195.365,195.21,195.365,110400000.0
2008-09-29 03:17:00,195.375,195.43,195.35,195.43,100200000.0
2008-09-29 03:18:00,195.43,195.43,195.405,195.43,53600000.0
2008-09-29 03:19:00,195.43,195.43,195.395,195.43,67500000.0
2008-09-29 03:20:00,195.445,195.445,195.265,195.285,102993000.0
2008-09-29 03:21:00,195.285,195.29,195.24,195.255,104400000.0
2008-09-29 03:22:00,195.25,195.26,195.185,195.205,97000000.0
2008-09-29 03:23:00,195.195,195.235,195.115,195.12,178400000.0
2008-09-29 03:24:00,195.115,195.2,195.115,195.135,215800000.0
2008-09-29 03:25:00,195.145,195.18,195.115,195.12,118500000.0
2008-09-29 03:26:00,195.135,195.155,195.06,195.065,106100000.0
2008-09-29 03:27:00,195.06,195.065,194.925,194.955,175900000.0
2008-09-29 03:28:00,194.98,195.06,194.975,195.005,66000000.0
2008-09-29 03:29:00,195.005,195.005,194.99,194.99,137700000.0
2008-09-29 03:30:00,194.99,194.99,194.905,194.965,175700000.0
2008-09-29 03:31:00,194.98,195.05,194.98,195.05,48000000.0
2008-09-29 03:32:00,195.045,195.13,195.035,195.13,78000000.0
2008-09-29 03:33:00,195.12,195.14,195.115,195.13,55200000.0
2008-09-29 03:34:00,195.12,195.13,195.07,195.08,23200000.0
2008-09-29 03:35:00,195.08,195.09,195.07,195.07,56200000.0
2008-09-29 03:36:00,195.06,195.06,194.99,194.99,122300000.0
2008-09-29 03:37:00,194.99,195.055,194.99,195.035,76800000.0
2008-09-29 03:38:00,195.04,195.12,195.04,195.09,94900000.0
2008-09-29 03:39:00,195.105,195.105,195.085,195.1,45800000.0
2008-09-29 03:40:00,195.09,195.15,195.09,195.12,70500000.0
2008-09-29 03:41:00,195.125,195.15,195.12,195.145,83600000.0
2008-09-29 03:42:00,195.125,195.15,195.11,195.12,57700000.0
2008-09-29 03:43:00,195.12,195.12,195.07,195.12,24600000.0
2008-09-29 03:44:00,195.115,195.135,195.09,195.135,55200000.0
2008-09-29 03:45:00,195.15,195.16,195.105,195.16,45500000.0
2008-09-29 03:46:00,195.155,195.17,195.145,195.155,50000000.0
2008-09-29 03:47:00,195.16,195.165,195.085,195.085,23000000.0
2008-09-29 03:48:00,195.11,195.135,195.07,195.135,42600000.0
2008-09-29 03:49:00,195.125,195.125,195.05,195.07,71200000.0
2008-09-29 03:50:00,195.065,195.065,194.99,194.995,75600000.0
2008-09-29 03:51:00,194.99,195.04,194.99,195.035,118100000.0
2008-09-29 03:52:00,195.035,195.035,194.995,195.005,89200000.0
2008-09-29 03:53:00,195.015,195.09,195.015,195.015,101000000.0
2008-09-29 03:54:00,195.02,195.085,195.02,195.08,84100000.0
2008-09-29 03:55:00,195.08,195.08,195.01,195.01,53200000.0
2008-09-29 03:56:00,195.01,195.085,194.985,195.08,215300000.0
2008-09-29 03:57:00,195.095,195.12,195.06,195.12,53800000.0
2008-09-29 03:58:00,195.125,195.175,195.1,195.175,110200000.0
2008-09-29 03:59:00,195.18,195.27,195.16,195.27,173400000.0
2008-09-29 04:00:00,195.26,195.26,195.15,195.155,217300000.0
2008-09-29 04:01:00,195.16,195.18,195.16,195.16,112800000.0
2008-09-29 04:02:00,195.16,195.16,195.03,195.04,215400000.0
2008-09-29 04:03:00,195.04,195.09,195.04,195.045,141800000.0
2008-09-29 04:04:00,195.06,195.06,195.03,195.045,98400000.0
2008-09-29 04:05:00,195.045,195.06,195.04,195.045,168400000.0
2008-09-29 04:06:00,195.04,195.04,195.02,195.02,157100000.0
2008-09-29 04:07:00,195.01,195.025,194.99,195.01,153000000.0
2008-09-29 04:08:00,195.01,195.025,194.99,194.99,69100000.0
2008-09-29 04:09:00,194.99,195.0,194.99,194.995,12000000.0
2008-09-29 04:10:00,194.99,194.995,194.99,194.995,23600000.0
2008-09-29 04:11:00,195.01,195.01,194.995,195.01,9600000.0
2008-09-29 04:12:00,195.0,195.0,194.99,194.995,16400000.0
2008-09-29 04:13:00,194.99,195.0,194.99,194.995,32400000.0
2008-09-29 04:14:00,194.99,194.995,194.955,194.99,17900000.0
2008-09-29 04:15:00,194.99,194.99,194.915,194.945,90500000.0
2008-09-29 04:16:00,194.94,194.94,194.92,194.92,50000000.0
2008-09-29 04:17:00,194.92,194.935,194.915,194.935,88400000.0
2008-09-29 04:18:00,194.94,194.955,194.935,194.94,33600000.0
2008-09-29 04:19:00,194.935,194.94,194.91,194.91,44800000.0
2008-09-29 04:20:00,194.91,194.925,194.865,194.87,133500000.0
2008-09-29 04:21:00,194.855,194.855,194.82,194.855,145900000.0
2008-09-29 04:22:00,194.855,194.91,194.855,194.86,168500000.0
2008-09-29 04:23:00,194.855,194.855,194.775,194.785,196300000.0
2008-09-29 04:24:00,194.79,194.8,194.74,194.785,137900000.0
2008-09-29 04:25:00,194.8,194.8,194.775,194.775,19900000.0
2008-09-29 04:26:00,194.765,194.765,194.7,194.7,26700000.0
2008-09-29 04:27:00,194.71,194.725,194.655,194.71,205700000.0
2008-09-29 04:28:00,194.715,194.735,194.71,194.725,75900000.0
2008-09-29 04:29:00,194.72,194.75,194.66,194.75,159000000.0
2008-09-29 04:30:00,194.755,194.79,194.68,194.705,147000000.0
2008-09-29 04:31:00,194.72,194.78,194.705,194.78,86400000.0
2008-09-29 04:32:00,194.79,194.835,194.765,194.835,73300000.0
2008-09-29 04:33:00,194.85,194.86,194.81,194.84,138900000.0
2008-09-29 04:34:00,194.805,194.83,194.78,194.815,151800000.0
2008-09-29 04:35:00,194.83,194.83,194.785,194.805,52200000.0
2008-09-29 04:36:00,194.805,194.805,194.78,194.785,19000000.0
2008-09-29 04:37:00,194.78,194.8,194.78,194.78,26200000.0
2008-09-29 04:38:00,194.78,194.825,194.78,194.815,45800000.0
2008-09-29 04:39:00,194.815,194.855,194.805,194.81,110200000.0
2008-09-29 04:40:00,194.81,194.835,194.81,194.83,79200000.0
2008-09-29 04:41:00,194.825,194.825,194.825,194.825,2800000.0
2008-09-29 04:42:00,194.83,194.85,194.825,194.85,31100000.0
2008-09-29 04:43:00,194.865,194.865,194.835,194.835,86600000.0
2008-09-29 04:44:00,194.835,194.845,194.81,194.83,65500000.0
2008-09-29 04:45:00,194.825,194.845,194.825,194.835,34200000.0
2008-09-29 04:46:00,194.825,194.84,194.76,194.775,167399999.0
2008-09-29 04:47:00,194.76,194.77,194.76,194.76,551999994.0
2008-09-29 04:48:00,194.76,194.815,194.74,194.79,94400000.0
2008-09-29 04:49:00,194.795,194.795,194.745,194.745,64900000.0
2008-09-29 04:50:00,194.75,194.765,194.745,194.765,69900000.0
2008-09-29 04:51:00,194.77,194.815,194.75,194.805,183800000.0
2008-09-29 04:52:00,194.805,194.82,194.77,194.78,108600000.0
2008-09-29 04:53:00,194.77,194.78,194.765,194.78,114500000.0
2008-09-29 04:54:00,194.775,194.78,194.74,194.755,79100000.0
2008-09-29 04:55:00,194.765,194.795,194.755,194.765,154400000.0
2008-09-29 04:56:00,194.78,194.78,194.74,194.755,159400000.0
2008-09-29 04:57:00,194.755,194.775,194.755,194.765,98000000.0
2008-09-29 04:58:00,194.765,194.765,194.74,194.765,78400000.0
2008-09-29 04:59:00,194.77,194.785,194.76,194.76,81100000.0
2008-09-29 05:00:00,194.765,194.78,194.69,194.7,230600000.0
2008-09-29 05:01:00,194.7,194.7,194.69,194.69,145600000.0
2008-09-29 05:02:00,194.69,194.69,194.61,194.625,105900000.0
2008-09-29 05:03:00,194.62,194.62,194.54,194.59,93300000.0
2008-09-29 05:04:00,194.59,194.6,194.59,194.6,27600000.0
2008-09-29 05:05:00,194.605,194.62,194.585,194.59,34800000.0
2008-09-29 05:06:00,194.605,194.63,194.55,194.6,90800000.0
2008-09-29 05:07:00,194.6,194.62,194.6,194.6,25200000.0
2008-09-29 05:08:00,194.6,194.6,194.565,194.575,40200000.0
2008-09-29 05:09:00,194.58,194.59,194.575,194.585,25200000.0
2008-09-29 05:10:00,194.585,194.59,194.585,194.59,8400000.0
2008-09-29 05:11:00,194.595,194.635,194.595,194.625,95200000.0
2008-09-29 05:12:00,194.625,194.675,194.62,194.64,92800000.0
2008-09-29 05:13:00,194.64,194.68,194.64,194.68,58800000.0
2008-09-29 05:14:00,194.685,194.69,194.64,194.655,80700000.0
2008-09-29 05:15:00,194.66,194.66,194.66,194.66,5600000.0
2008-09-29 05:16:00,194.675,194.675,194.655,194.655,27900000.0
2008-09-29 05:17:00,194.67,194.705,194.64,194.685,41900000.0
2008-09-29 05:18:00,194.695,194.695,194.66,194.67,29000000.0
2008-09-29 05:19:00,194.685,194.715,194.63,194.685,43700000.0
2008-09-29 05:20:00,194.685,194.7,194.68,194.69,17200000.0
2008-09-29 05:21:00,194.705,194.705,194.685,194.705,18200000.0
2008-09-29 05:22:00,194.705,194.73,194.705,194.71,81400000.0
2008-09-29 05:23:00,194.715,194.75,194.69,194.75,108900000.0
2008-09-29 05:24:00,194.75,194.78,194.745,194.775,64600000.0
2008-09-29 05:25:00,194.775,194.895,194.775,194.875,171400000.0
2008-09-29 05:26:00,194.88,194.895,194.745,194.785,108700000.0
2008-09-29 05:27:00,194.8,194.805,194.78,194.78,36400000.0
2008-09-29 05:28:00,194.785,194.89,194.785,194.88,154500000.0
2008-09-29 05:29:00,194.885,194.89,194.885,194.885,33600000.0
2008-09-29 05:30:00,194.89,194.89,194.85,194.865,66500000.0
2008-09-29 05:31:00,194.865,194.87,194.865,194.87,5600000.0
2008-09-29 05:32:00,194.87,194.88,194.865,194.865,17700000.0
2008-09-29 05:33:00,194.86,194.905,194.855,194.905,23000000.0
2008-09-29 05:34:00,194.9,194.91,194.9,194.91,8400000.0
2008-09-29 05:35:00,194.895,194.94,194.885,194.94,100800000.0
2008-09-29 05:36:00,194.94,194.94,194.9,194.9,58200000.0
2008-09-29 05:37:00,194.9,194.9,194.87,194.89,87700000.0
2008-09-29 05:38:00,194.89,194.925,194.885,194.925,101200000.0
2008-09-29 05:39:00,194.925,194.94,194.92,194.935,22800000.0
2008-09-29 05:40:00,194.925,194.94,194.88,194.89,107300000.0
2008-09-29 05:41:00,194.905,194.905,194.775,194.78,254800000.0
2008-09-29 05:42:00,194.775,194.785,194.76,194.775,97200000.0
2008-09-29 05:43:00,194.775,194.8,194.76,194.8,75500000.0
2008-09-29 05:44:00,194.8,194.8,194.795,194.795,53800000.0
2008-09-29 05:45:00,194.785,194.785,194.75,194.755,100300000.0
2008-09-29 05:46:00,194.755,194.755,194.71,194.71,66000000.0
2008-09-29 05:47:00,194.715,194.715,194.655,194.655,73000000.0
2008-09-29 05:48:00,194.66,194.69,194.645,194.655,91100000.0
2008-09-29 05:49:00,194.655,194.655,194.62,194.63,65000000.0
2008-09-29 05:50:00,194.63,194.685,194.62,194.65,75800000.0
2008-09-29 05:51:00,194.65,194.65,194.61,194.62,82300000.0
2008-09-29 05:52:00,194.64,194.65,194.61,194.645,75600000.0
2008-09-29 05:53:00,194.645,194.71,194.645,194.71,38300000.0
2008-09-29 05:54:00,194.715,194.715,194.655,194.675,175400000.0
2008-09-29 05:55:00,194.665,194.705,194.635,194.65,237200001.0
2008-09-29 05:56:00,194.65,194.65,194.65,194.65,180000000.0
2008-09-29 05:57:00,194.65,194.65,194.65,194.65,279200001.0
2008-09-29 05:58:00,194.65,194.655,194.65,194.65,386399993.0
2008-09-29 05:59:00,194.65,194.655,194.64,194.65,223599999.0
2008-09-29 06:00:00,194.65,194.65,194.595,194.61,318000000.0
2008-09-29 06:01:00,194.61,194.61,194.59,194.61,12800000.0
2008-09-29 06:02:00,194.61,194.61,194.55,194.58,50600000.0
2008-09-29 06:03:00,194.58,194.595,194.58,194.585,27600000.0
2008-09-29 06:04:00,194.58,194.585,194.58,194.58,36600000.0
2008-09-29 06:05:00,194.58,194.59,194.58,194.58,16600000.0
2008-09-29 06:06:00,194.58,194.58,194.51,194.51,45700000.0
2008-09-29 06:07:00,194.525,194.525,194.525,194.525,26800000.0
2008-09-29 06:08:00,194.525,194.525,194.495,194.525,38000000.0
2008-09-29 06:09:00,194.525,194.54,194.525,194.525,40000000.0
2008-09-29 06:10:00,194.525,194.54,194.525,194.535,70900000.0
2008-09-29 06:11:00,194.525,194.54,194.525,194.535,63200000.0
2008-09-29 06:12:00,194.535,194.565,194.525,194.535,96300000.0
2008-09-29 06:13:00,194.53,194.53,194.525,194.525,29200000.0
2008-09-29 06:14:00,194.525,194.525,194.47,194.525,7900000.0
2008-09-29 06:15:00,194.525,194.525,194.405,194.475,189100000.0
2008-09-29 06:16:00,194.48,194.49,194.45,194.455,60400000.0
2008-09-29 06:17:00,194.44,194.485,194.44,194.48,39200000.0
2008-09-29 06:18:00,194.48,194.48,194.37,194.425,73700000.0
2008-09-29 06:19:00,194.425,194.43,194.37,194.425,22500000.0
2008-09-29 06:20:00,194.425,194.425,194.36,194.38,50000000.0
2008-09-29 06:21:00,194.425,194.485,194.425,194.475,80500000.0
2008-09-29 06:22:00,194.485,194.49,194.46,194.465,86600000.0
2008-09-29 06:23:00,194.48,194.5,194.465,194.495,51000000.0
2008-09-29 06:24:00,194.47,194.495,194.41,194.455,71700000.0
2008-09-29 06:25:00,194.445,194.455,194.41,194.425,54100000.0
2008-09-29 06:26:00,194.425,194.425,194.425,194.425,61200000.0
2008-09-29 06:27:00,194.425,194.425,194.425,194.425,27200000.0
2008-09-29 06:28:00,194.425,194.43,194.425,194.425,52400000.0
2008-09-29 06:29:00,194.425,194.43,194.425,194.425,40400000.0
2008-09-29 06:30:00,194.425,194.425,194.31,194.325,103100000.0
2008-09-29 06:31:00,194.33,194.385,194.33,194.36,128600000.0
2008-09-29 06:32:00,194.37,194.37,194.35,194.35,43400000.0
2008-09-29 06:33:00,194.35,194.35,194.34,194.35,20000000.0
2008-09-29 06:34:00,194.34,194.34,194.325,194.325,78300000.0
2008-09-29 06:35:00,194.325,194.325,194.325,194.325,26400000.0
2008-09-29 06:36:00,194.325,194.335,194.325,194.335,22400000.0
2008-09-29 06:37:00,194.33,194.34,194.325,194.325,23200000.0
2008-09-29 06:38:00,194.325,194.36,194.325,194.345,44400000.0
2008-09-29 06:39:00,194.345,194.35,194.325,194.335,68800000.0
2008-09-29 06:40:00,194.33,194.33,194.325,194.325,40700000.0
2008-09-29 06:41:00,194.325,194.335,194.325,194.325,21200000.0
2008-09-29 06:42:00,194.325,194.335,194.325,194.325,16400000.0
2008-09-29 06:43:00,194.335,194.345,194.325,194.325,51600000.0
2008-09-29 06:44:00,194.335,194.365,194.33,194.355,35000000.0
2008-09-29 06:45:00,194.37,194.385,194.35,194.385,28000000.0
2008-09-29 06:46:00,194.39,194.425,194.37,194.405,56800000.0
2008-09-29 06:47:00,194.415,194.425,194.405,194.405,52800000.0
2008-09-29 06:48:00,194.41,194.425,194.405,194.405,45600000.0
2008-09-29 06:49:00,194.405,194.42,194.39,194.39,81400000.0
2008-09-29 06:50:00,194.395,194.405,194.39,194.4,22400000.0
2008-09-29 06:51:00,194.385,194.395,194.38,194.395,8400000.0
2008-09-29 06:52:00,194.395,194.395,194.36,194.36,19800000.0
2008-09-29 06:53:00,194.36,194.42,194.36,194.42,31200000.0
2008-09-29 06:54:00,194.415,194.435,194.415,194.42,23200000.0
2008-09-29 06:55:00,194.351,194.399,194.351,194.399,249700000.0
2008-09-29 06:56:00,194.415,194.45,194.415,194.435,85800000.0
2008-09-29 06:57:00,194.44,194.45,194.42,194.425,52000000.0
2008-09-29 06:58:00,194.42,194.42,194.42,194.42,4800000.0
2008-09-29 06:59:00,194.42,194.435,194.42,194.435,46900000.0
2008-09-29 07:00:00,194.45,194.45,194.405,194.405,101700000.0
2008-09-29 07:01:00,194.405,194.42,194.395,194.4,38000000.0
2008-09-29 07:02:00,194.4,194.4,194.4,194.4,9600000.0
2008-09-29 07:03:00,194.4,194.4,194.32,194.4,99400000.0
2008-09-29 07:04:00,194.4,194.4,194.4,194.4,60000000.0
2008-09-29 07:05:00,194.4,194.4,194.4,194.4,49200000.0
2008-09-29 07:06:00,194.4,194.4,194.325,194.34,167400001.0
2008-09-29 07:07:00,194.34,194.375,194.25,194.28,608593002.0
2008-09-29 07:08:00,194.29,194.29,194.255,194.29,258800000.0
2008-09-29 07:09:00,194.29,194.29,194.135,194.145,178593000.0
2008-09-29 07:10:00,194.15,194.225,194.145,194.2,201100000.0
2008-09-29 07:11:00,194.225,194.225,194.18,194.225,88600000.0
2008-09-29 07:12:00,194.225,194.255,194.185,194.23,180700000.0
2008-09-29 07:13:00,194.235,194.26,194.23,194.26,30400000.0
2008-09-29 07:14:00,194.245,194.26,194.225,194.245,83400000.0
2008-09-29 07:15:00,194.245,194.245,194.21,194.235,71600000.0
2008-09-29 07:16:00,194.21,194.245,194.21,194.235,68600000.0
2008-09-29 07:17:00,194.24,194.24,194.225,194.23,57600000.0
2008-09-29 07:18:00,194.23,194.23,194.165,194.225,135400000.0
2008-09-29 07:19:00,194.225,194.225,194.155,194.17,134900000.0
2008-09-29 07:20:00,194.17,194.225,194.155,194.205,107100000.0
2008-09-29 07:21:00,194.18,194.19,194.135,194.16,107200000.0
2008-09-29 07:22:00,194.16,194.165,194.07,194.125,152500000.0
2008-09-29 07:23:00,194.125,194.125,194.045,194.065,185000000.0
2008-09-29 07:24:00,194.055,194.125,194.025,194.03,278300000.0
2008-09-29 07:25:00,194.03,194.06,193.995,194.025,92300000.0
2008-09-29 07:26:00,194.025,194.025,193.95,194.025,254900000.0
2008-09-29 07:27:00,194.025,194.03,193.965,194.025,144600000.0
2008-09-29 07:28:00,194.01,194.06,194.0,194.025,218700000.0
2008-09-29 07:29:00,194.025,194.025,193.945,193.96,173300000.0
2008-09-29 07:30:00,193.97,193.98,193.865,193.925,219100000.0
2008-09-29 07:31:00,193.87,193.925,193.87,193.885,137000000.0
2008-09-29 07:32:00,193.885,193.945,193.885,193.945,85000000.0
2008-09-29 07:33:00,193.955,193.96,193.94,193.945,143500000.0
2008-09-29 07:34:00,193.94,193.97,193.94,193.96,57600000.0
2008-09-29 07:35:00,193.965,193.965,193.945,193.945,80400000.0
2008-09-29 07:36:00,193.945,193.945,193.92,193.92,36800000.0
2008-09-29 07:37:00,193.92,193.985,193.92,193.985,185200000.0
2008-09-29 07:38:00,193.99,194.035,193.955,194.035,247600000.0
2008-09-29 07:39:00,194.035,194.055,193.94,193.955,172500000.0
2008-09-29 07:40:00,193.96,193.995,193.945,193.97,392800000.0
2008-09-29 07:41:00,193.97,193.995,193.97,193.97,219100000.0
2008-09-29 07:42:00,193.97,194.02,193.97,194.02,149300000.0
2008-09-29 07:43:00,194.02,194.08,194.015,194.055,170800000.0
2008-09-29 07:44:00,194.055,194.08,194.035,194.04,126500000.0
2008-09-29 07:45:00,194.045,194.045,194.02,194.04,58000000.0
2008-09-29 07:46:00,194.035,194.085,193.985,194.03,263900000.0
2008-09-29 07:47:00,194.06,194.095,193.97,193.99,255100000.0
2008-09-29 07:48:00,193.99,194.015,193.99,193.99,121200000.0
2008-09-29 07:49:00,193.99,193.99,193.93,193.945,122900000.0
2008-09-29 07:50:00,193.945,193.96,193.915,193.945,95400000.0
2008-09-29 07:51:00,193.945,193.95,193.945,193.95,104900000.0
2008-09-29 07:52:00,193.95,193.965,193.92,193.945,104000000.0
2008-09-29 07:53:00,193.92,193.945,193.91,193.945,110400000.0
2008-09-29 07:54:00,193.945,193.99,193.87,193.985,187300000.0
2008-09-29 07:55:00,193.99,194.145,193.98,194.135,155700000.0
2008-09-29 07:56:00,194.135,194.195,194.11,194.195,172800000.0
2008-09-29 07:57:00,194.195,194.305,194.195,194.285,190900000.0
2008-09-29 07:58:00,194.285,194.355,194.245,194.3,205000000.0
2008-09-29 07:59:00,194.29,194.3,194.215,194.29,326100000.0
2008-09-29 08:00:00,194.3,194.305,194.24,194.25,197600000.0
2008-09-29 08:01:00,194.25,194.285,194.25,194.27,177000000.0
2008-09-29 08:02:00,194.28,194.31,194.26,194.31,190300000.0
2008-09-29 08:03:00,194.305,194.335,194.275,194.275,184800000.0
2008-09-29 08:04:00,194.295,194.355,194.295,194.33,71000000.0
2008-09-29 08:05:00,194.325,194.325,194.205,194.215,198600000.0
2008-09-29 08:06:00,194.23,194.24,194.14,194.16,183100000.0
2008-09-29 08:07:00,194.16,194.185,194.05,194.05,131400000.0
2008-09-29 08:08:00,194.05,194.135,194.025,194.1,346100000.0
2008-09-29 08:09:00,194.1,194.1,193.96,193.965,163900000.0
2008-09-29 08:10:00,193.965,194.05,193.96,194.035,173100000.0
2008-09-29 08:11:00,194.04,194.075,194.005,194.005,280300000.0
2008-09-29 08:12:00,194.005,194.005,193.945,193.945,315900000.0
2008-09-29 08:13:00,193.945,193.985,193.935,193.95,190900000.0
2008-09-29 08:14:00,193.95,193.99,193.93,193.985,161700000.0
2008-09-29 08:15:00,193.97,193.97,193.875,193.88,271200000.0
2008-09-29 08:16:00,193.88,193.89,193.84,193.88,122600000.0
2008-09-29 08:17:00,193.88,193.88,193.82,193.845,112300000.0
2008-09-29 08:18:00,193.84,193.84,193.74,193.76,314400000.0
2008-09-29 08:19:00,193.76,193.76,193.725,193.735,358800000.0
2008-09-29 08:20:00,193.735,193.76,193.73,193.73,371900000.0
2008-09-29 08:21:00,193.73,193.73,193.725,193.73,703600000.0
2008-09-29 08:22:00,193.735,193.84,193.735,193.805,356700000.0
2008-09-29 08:23:00,193.805,193.855,193.795,193.8,328700000.0
2008-09-29 08:24:00,193.8,193.82,193.72,193.81,307900000.0
2008-09-29 08:25:00,193.81,193.83,193.735,193.76,301600000.0
2008-09-29 08:26:00,193.76,193.76,193.67,193.725,335800000.0
2008-09-29 08:27:00,193.725,193.725,193.575,193.61,567400000.0
2008-09-29 08:28:00,193.61,193.61,193.565,193.61,311800000.0
2008-09-29 08:29:00,193.62,193.7,193.6,193.7,217200000.0
2008-09-29 08:30:00,193.7,193.7,193.66,193.665,485800000.0
2008-09-29 08:31:00,193.665,193.665,193.65,193.65,720600025.0
2008-09-29 08:32:00,193.65,193.65,193.53,193.53,349700002.0
2008-09-29 08:33:00,193.53,193.535,193.38,193.44,717362004.0
2008-09-29 08:34:00,193.455,193.475,193.335,193.38,413000000.0
2008-09-29 08:35:00,193.38,193.38,193.27,193.295,322300000.0
2008-09-29 08:36:00,193.29,193.315,193.2,193.315,398700000.0
2008-09-29 08:37:00,193.315,193.325,193.21,193.215,481100000.0
2008-09-29 08:38:00,193.215,193.22,193.105,193.14,785300008.0
2008-09-29 08:39:00,193.135,193.225,193.12,193.195,492900000.0
2008-09-29 08:40:00,193.19,193.435,193.19,193.435,453600000.0
2008-09-29 08:41:00,193.435,193.55,193.38,193.55,429300000.0
2008-09-29 08:42:00,193.54,193.54,193.45,193.455,313500000.0
2008-09-29 08:43:00,193.455,193.495,193.395,193.395,265600000.0
2008-09-29 08:44:00,193.395,193.425,193.385,193.415,185700000.0
2008-09-29 08:45:00,193.405,193.465,193.405,193.43,146900000.0
2008-09-29 08:46:00,193.445,193.445,193.36,193.365,289100000.0
2008-09-29 08:47:00,193.375,193.39,193.275,193.3,258300000.0
2008-09-29 08:48:00,193.305,193.345,193.24,193.255,274400000.0
2008-09-29 08:49:00,193.25,193.34,193.24,193.32,220600000.0
2008-09-29 08:50:00,193.32,193.38,193.295,193.38,416100000.0
2008-09-29 08:51:00,193.38,193.48,193.335,193.405,332700000.0
2008-09-29 08:52:00,193.405,193.415,193.265,193.29,374600000.0
2008-09-29 08:53:00,193.275,193.36,193.24,193.3,306800000.0
2008-09-29 08:54:00,193.295,193.325,193.24,193.25,360400000.0
2008-09-29 08:55:00,193.25,193.265,193.185,193.21,472200000.0
2008-09-29 08:56:00,193.225,193.33,193.21,193.265,267800000.0
2008-09-29 08:57:00,193.3,193.365,193.22,193.365,284400000.0
2008-09-29 08:58:00,193.355,193.44,193.335,193.425,178300000.0
2008-09-29 08:59:00,193.425,193.425,193.31,193.315,440700000.0
2008-09-29 09:00:00,193.315,193.37,193.28,193.37,509499999.0
2008-09-29 09:01:00,193.365,193.37,193.33,193.335,548400000.0
2008-09-29 09:02:00,193.33,193.34,193.275,193.28,199100000.0
2008-09-29 09:03:00,193.28,193.28,193.19,193.22,219500000.0
2008-09-29 09:04:00,193.215,193.26,193.21,193.245,249100000.0
2008-09-29 09:05:00,193.255,193.28,193.21,193.25,177800000.0
2008-09-29 09:06:00,193.24,193.24,193.14,193.14,197800000.0
2008-09-29 09:07:00,193.13,193.15,193.12,193.12,207500000.0
2008-09-29 09:08:00,193.12,193.17,193.12,193.17,201400000.0
2008-09-29 09:09:00,193.175,193.185,193.12,193.125,260700000.0
2008-09-29 09:10:00,193.125,193.15,193.12,193.125,230800000.0
2008-09-29 09:11:00,193.12,193.15,193.12,193.12,279100000.0
2008-09-29 09:12:00,193.12,193.12,193.035,193.05,342300000.0
2008-09-29 09:13:00,193.05,193.12,192.925,192.925,579700000.0
2008-09-29 09:14:00,192.94,192.975,192.81,192.825,445199999.0
2008-09-29 09:15:00,192.84,192.915,192.765,192.78,609520000.0
2008-09-29 09:16:00,192.77,192.785,192.675,192.77,485000000.0
2008-09-29 09:17:00,192.77,192.775,192.675,192.69,463400000.0
2008-09-29 09:18:00,192.69,192.69,192.565,192.63,716180000.0
2008-09-29 09:19:00,192.635,192.735,192.61,192.695,313400000.0
2008-09-29 09:20:00,192.7,192.715,192.655,192.69,471200000.0
2008-09-29 09:21:00,192.68,192.71,192.665,192.695,309800000.0
2008-09-29 09:22:00,192.685,192.765,192.68,192.705,267800000.0
2008-09-29 09:23:00,192.705,192.705,192.575,192.58,300600000.0
2008-09-29 09:24:00,192.58,192.625,192.55,192.555,311700000.0
2008-09-29 09:25:00,192.56,192.585,192.345,192.4,448400000.0
2008-09-29 09:26:00,192.405,192.41,192.34,192.4,391400000.0
2008-09-29 09:27:00,192.4,192.4,192.16,192.35,406100000.0
2008-09-29 09:28:00,192.35,192.59,192.35,192.575,550600000.0
2008-09-29 09:29:00,192.58,192.585,192.425,192.44,485400000.0
2008-09-29 09:30:00,192.435,192.625,192.42,192.605,490000000.0
2008-09-29 09:31:00,192.6,192.685,192.59,192.67,445200000.0
2008-09-29 09:32:00,192.67,192.77,192.655,192.75,682700000.0
2008-09-29 09:33:00,192.75,192.865,192.74,192.74,598200000.0
2008-09-29 09:34:00,192.74,192.76,192.655,192.74,643500000.0
2008-09-29 09:35:00,192.74,192.79,192.72,192.725,941600007.0
2008-09-29 09:36:00,192.725,192.725,192.58,192.59,488400000.0
2008-09-29 09:37:00,192.59,192.59,192.43,192.51,650600000.0
2008-09-29 09:38:00,192.51,192.545,192.51,192.53,857200000.0
2008-09-29 09:39:00,192.53,192.55,192.415,192.43,354300000.0
2008-09-29 09:40:00,192.425,192.495,192.41,192.47,497400000.0
2008-09-29 09:41:00,192.47,192.55,192.47,192.525,263600000.0
2008-09-29 09:42:00,192.52,192.535,192.36,192.44,368100000.0
2008-09-29 09:43:00,192.45,192.505,192.425,192.425,322900000.0
2008-09-29 09:44:00,192.425,192.425,192.105,192.18,391200000.0
2008-09-29 09:45:00,192.19,192.235,192.105,192.12,418600000.0
2008-09-29 09:46:00,192.13,192.135,192.015,192.02,815100000.0
2008-09-29 09:47:00,192.02,192.02,191.84,191.845,455600000.0
2008-09-29 09:48:00,191.855,191.925,191.845,191.92,243000000.0
2008-09-29 09:49:00,191.915,191.98,191.85,191.92,412100000.0
2008-09-29 09:50:00,191.92,192.025,191.85,191.865,464600000.0
2008-09-29 09:51:00,191.875,191.975,191.86,191.93,414400000.0
2008-09-29 09:52:00,191.93,191.935,191.835,191.9,477000000.0
2008-09-29 09:53:00,191.905,191.995,191.89,191.995,216600000.0
2008-09-29 09:54:00,191.985,192.01,191.935,191.985,342200000.0
2008-09-29 09:55:00,191.985,192.135,191.985,192.11,499100000.0
2008-09-29 09:56:00,192.125,192.2,192.125,192.175,388000000.0
2008-09-29 09:57:00,192.165,192.175,192.12,192.13,324400000.0
2008-09-29 09:58:00,192.14,192.155,192.075,192.125,162600000.0
2008-09-29 09:59:00,192.13,192.24,192.12,192.23,257600000.0
2008-09-29 10:00:00,192.23,192.26,192.22,192.24,226600000.0
2008-09-29 10:01:00,192.24,192.285,192.18,192.21,220200000.0
2008-09-29 10:02:00,192.21,192.23,192.115,192.18,269500000.0
2008-09-29 10:03:00,192.13,192.18,192.08,192.14,284400000.0
2008-09-29 10:04:00,192.14,192.155,191.98,192.035,311000000.0
2008-09-29 10:05:00,192.035,192.07,192.01,192.07,230000000.0
2008-09-29 10:06:00,192.06,192.15,192.05,192.095,315800000.0
2008-09-29 10:07:00,192.095,192.215,192.095,192.135,408800000.0
2008-09-29 10:08:00,192.13,192.25,192.1,192.135,419100000.0
2008-09-29 10:09:00,192.135,192.16,192.105,192.105,299400000.0
2008-09-29 10:10:00,192.105,192.155,192.08,192.15,239200000.0
2008-09-29 10:11:00,192.15,192.15,192.095,192.12,199200000.0
2008-09-29 10:12:00,192.115,192.24,192.105,192.2,491400000.0
2008-09-29 10:13:00,192.2,192.21,192.175,192.19,1348000025.0
2008-09-29 10:14:00,192.19,192.205,192.09,192.115,821200019.0
2008-09-29 10:15:00,192.13,192.13,191.935,192.025,389500000.0
2008-09-29 10:16:00,191.97,192.03,191.855,191.87,1165299999.0
2008-09-29 10:17:00,191.855,191.91,191.845,191.91,284000000.0
2008-09-29 10:18:00,191.92,191.94,191.865,191.885,322800000.0
2008-09-29 10:19:00,191.885,191.92,191.84,191.84,240000000.0
2008-09-29 10:20:00,191.835,191.85,191.785,191.82,291400000.0
2008-09-29 10:21:00,191.82,191.91,191.735,191.735,342200000.0
2008-09-29 10:22:00,191.74,191.75,191.65,191.685,606399999.0
2008-09-29 10:23:00,191.705,191.86,191.7,191.85,403600000.0
2008-09-29 10:24:00,191.855,191.875,191.76,191.81,464300000.0
2008-09-29 10:25:00,191.81,191.81,191.67,191.78,310400000.0
2008-09-29 10:26:00,191.78,191.87,191.76,191.86,306000000.0
2008-09-29 10:27:00,191.855,191.88,191.825,191.85,254800000.0
2008-09-29 10:28:00,191.845,191.855,191.83,191.84,194400000.0
2008-09-29 10:29:00,191.83,191.84,191.66,191.675,305000000.0
2008-09-29 10:30:00,191.685,191.69,191.545,191.565,393800000.0
2008-09-29 10:31:00,191.565,191.725,191.535,191.72,283400000.0
2008-09-29 10:32:00,191.73,191.86,191.73,191.77,295800000.0
2008-09-29 10:33:00,191.775,191.8,191.68,191.705,298700000.0
2008-09-29 10:34:00,191.69,191.85,191.685,191.84,346100000.0
2008-09-29 10:35:00,191.825,191.875,191.815,191.82,364600000.0
2008-09-29 10:36:00,191.825,191.855,191.775,191.83,415600000.0
2008-09-29 10:37:00,191.83,191.905,191.83,191.89,418900001.0
2008-09-29 10:38:00,191.89,191.985,191.89,191.975,247800000.0
2008-09-29 10:39:00,191.97,191.985,191.93,191.97,207000000.0
2008-09-29 10:40:00,191.97,192.01,191.96,191.995,232400000.0
2008-09-29 10:41:00,191.99,192.085,191.99,192.085,187800000.0
2008-09-29 10:42:00,192.085,192.165,192.08,192.13,325000000.0
2008-09-29 10:43:00,192.13,192.155,192.105,192.105,183400000.0
2008-09-29 10:44:00,192.105,192.115,192.045,192.045,159600000.0
2008-09-29 10:45:00,192.055,192.08,192.045,192.055,224200000.0
2008-09-29 10:46:00,192.05,192.07,192.005,192.045,552000000.0
2008-09-29 10:47:00,192.055,192.1,191.97,192.095,596700000.0
2008-09-29 10:48:00,192.105,192.15,192.065,192.115,189800000.0
2008-09-29 10:49:00,192.07,192.115,191.97,191.995,318800000.0
2008-09-29 10:50:00,191.99,192.015,191.945,191.97,267100000.0
2008-09-29 10:51:00,191.965,192.02,191.965,192.02,169300000.0
2008-09-29 10:52:00,192.02,192.02,191.97,191.97,156300000.0
2008-09-29 10:53:00,191.98,192.005,191.95,191.95,79700000.0
2008-09-29 10:54:00,191.94,191.955,191.93,191.935,72400000.0
2008-09-29 10:55:00,191.93,191.93,191.82,191.825,180500000.0
2008-09-29 10:56:00,191.825,191.84,191.815,191.83,224600000.0
2008-09-29 10:57:00,191.825,191.83,191.63,191.645,324300000.0
2008-09-29 10:58:00,191.65,191.685,191.55,191.58,253100000.0
2008-09-29 10:59:00,191.575,191.59,191.44,191.475,482100000.0
2008-09-29 11:00:00,191.475,191.605,191.475,191.605,232000000.0
2008-09-29 11:01:00,191.595,191.595,191.525,191.54,185600000.0
2008-09-29 11:02:00,191.54,191.675,191.54,191.635,155200000.0
2008-09-29 11:03:00,191.635,191.655,191.555,191.59,198400000.0
2008-09-29 11:04:00,191.59,191.595,191.525,191.545,282500000.0
2008-09-29 11:05:00,191.545,191.625,191.445,191.625,360200000.0
2008-09-29 11:06:00,191.625,191.71,191.605,191.625,364200000.0
2008-09-29 11:07:00,191.625,191.68,191.61,191.67,335800000.0
2008-09-29 11:08:00,191.67,191.685,191.565,191.57,341800000.0
2008-09-29 11:09:00,191.565,191.59,191.46,191.505,548400000.0
2008-09-29 11:10:00,191.495,191.705,191.46,191.68,382500000.0
2008-09-29 11:11:00,191.665,191.7,191.62,191.655,316500000.0
2008-09-29 11:12:00,191.645,191.79,191.645,191.755,186100000.0
2008-09-29 11:13:00,191.755,191.77,191.66,191.71,371600000.0
2008-09-29 11:14:00,191.72,191.735,191.615,191.635,238400000.0
2008-09-29 11:15:00,191.63,191.63,191.51,191.555,303300000.0
2008-09-29 11:16:00,191.56,191.665,191.56,191.595,230500000.0
2008-09-29 11:17:00,191.59,191.615,191.575,191.585,161200000.0
2008-09-29 11:18:00,191.585,191.585,191.465,191.495,279600000.0
2008-09-29 11:19:00,191.495,191.505,191.41,191.415,293700000.0
2008-09-29 11:20:00,191.41,191.465,191.405,191.425,161300000.0
2008-09-29 11:21:00,191.415,191.47,191.34,191.38,583300000.0
2008-09-29 11:22:00,191.38,191.495,191.37,191.475,267600000.0
2008-09-29 11:23:00,191.48,191.53,191.46,191.485,471500000.0
2008-09-29 11:24:00,191.485,191.63,191.485,191.595,406400000.0
2008-09-29 11:25:00,191.585,191.64,191.575,191.62,291800000.0
2008-09-29 11:26:00,191.625,191.64,191.52,191.52,266700000.0
2008-09-29 11:27:00,191.52,191.575,191.48,191.54,352300000.0
2008-09-29 11:28:00,191.54,191.54,191.435,191.445,273400000.0
2008-09-29 11:29:00,191.445,191.445,191.32,191.35,290700000.0
2008-09-29 11:30:00,191.34,191.52,191.315,191.52,267100000.0
2008-09-29 11:31:00,191.505,191.505,191.405,191.41,261400000.0
2008-09-29 11:32:00,191.41,191.42,191.16,191.165,603200000.0
2008-09-29 11:33:00,191.165,191.245,191.125,191.225,748000001.0
2008-09-29 11:34:00,191.225,191.23,191.0,191.055,676400000.0
2008-09-29 11:35:00,191.055,191.055,190.825,190.965,794900001.0
2008-09-29 11:36:00,190.97,190.995,190.885,190.89,355700000.0
2008-09-29 11:37:00,190.89,190.99,190.87,190.95,356800000.0
2008-09-29 11:38:00,190.955,190.99,190.93,190.975,282900000.0
2008-09-29 11:39:00,190.985,191.175,190.975,191.175,232300000.0
2008-09-29 11:40:00,191.185,191.215,191.16,191.17,260400000.0
2008-09-29 11:41:00,191.175,191.19,191.12,191.17,320700000.0
2008-09-29 11:42:00,191.145,191.185,191.115,191.145,212300000.0
2008-09-29 11:43:00,191.135,191.14,191.045,191.085,279200000.0
2008-09-29 11:44:00,191.075,191.155,191.075,191.14,261900000.0
2008-09-29 11:45:00,191.135,191.265,191.135,191.245,332000000.0
2008-09-29 11:46:00,191.255,191.29,191.225,191.24,269100000.0
2008-09-29 11:47:00,191.245,191.255,191.075,191.1,650000000.0
2008-09-29 11:48:00,191.085,191.245,191.085,191.215,413300000.0
2008-09-29 11:49:00,191.215,191.215,191.115,191.12,283500000.0
2008-09-29 11:50:00,191.13,191.21,191.075,191.15,469000000.0
2008-09-29 11:51:00,191.15,191.15,191.06,191.085,262200000.0
2008-09-29 11:52:00,191.1,191.13,191.075,191.085,384900000.0
2008-09-29 11:53:00,191.085,191.26,191.085,191.225,558600000.0
2008-09-29 11:54:00,191.225,191.225,191.105,191.165,379900000.0
2008-09-29 11:55:00,191.16,191.275,191.155,191.245,284000000.0
2008-09-29 11:56:00,191.245,191.265,191.22,191.235,197900000.0
2008-09-29 11:57:00,191.235,191.255,191.205,191.215,227400000.0
2008-09-29 11:58:00,191.215,191.215,191.135,191.14,197100000.0
2008-09-29 11:59:00,191.145,191.26,191.135,191.25,346700000.0
2008-09-29 12:00:00,191.24,191.26,191.165,191.195,480500000.0
2008-09-29 12:01:00,191.195,191.28,191.145,191.21,309499999.0
2008-09-29 12:02:00,191.215,191.215,191.175,191.19,283000000.0
2008-09-29 12:03:00,191.18,191.215,191.18,191.2,161700000.0
2008-09-29 12:04:00,191.21,191.215,191.185,191.21,44400000.0
2008-09-29 12:05:00,191.215,191.225,191.16,191.175,198100000.0
2008-09-29 12:06:00,191.175,191.2,191.115,191.17,322600000.0
2008-09-29 12:07:00,191.17,191.24,191.165,191.205,181700000.0
2008-09-29 12:08:00,191.205,191.21,191.085,191.12,207600000.0
2008-09-29 12:09:00,191.12,191.24,191.12,191.225,284900000.0
2008-09-29 12:10:00,191.215,191.27,191.195,191.27,186900000.0
2008-09-29 12:11:00,191.285,191.385,191.285,191.365,227100000.0
2008-09-29 12:12:00,191.365,191.405,191.25,191.265,293900000.0
2008-09-29 12:13:00,191.265,191.34,191.245,191.33,320300000.0
2008-09-29 12:14:00,191.33,191.41,191.315,191.395,573600003.0
2008-09-29 12:15:00,191.395,191.455,191.355,191.415,332600000.0
2008-09-29 12:16:00,191.43,191.475,191.38,191.385,349500000.0
2008-09-29 12:17:00,191.375,191.415,191.345,191.36,382900000.0
2008-09-29 12:18:00,191.355,191.355,191.295,191.295,1672099988.0
2008-09-29 12:19:00,191.295,191.295,191.185,191.23,579400000.0
2008-09-29 12:20:00,191.22,191.25,191.205,191.215,341000000.0
2008-09-29 12:21:00,191.205,191.3,191.205,191.27,556500000.0
2008-09-29 12:22:00,191.27,191.375,191.27,191.34,315200000.0
2008-09-29 12:23:00,191.34,191.4,191.295,191.385,309000000.0
2008-09-29 12:24:00,191.385,191.455,191.38,191.415,258700000.0
2008-09-29 12:25:00,191.425,191.48,191.365,191.375,282700000.0
2008-09-29 12:26:00,191.37,191.385,191.305,191.335,424800000.0
2008-09-29 12:27:00,191.34,191.41,191.325,191.385,184300000.0
2008-09-29 12:28:00,191.38,191.485,191.38,191.46,176400000.0
2008-09-29 12:29:00,191.465,191.535,191.44,191.46,207900000.0
2008-09-29 12:30:00,191.45,191.49,191.4,191.425,329700000.0
2008-09-29 12:31:00,191.425,191.43,191.36,191.4,210400000.0
2008-09-29 12:32:00,191.4,191.415,191.375,191.385,163200000.0
2008-09-29 12:33:00,191.39,191.465,191.355,191.355,329900000.0
2008-09-29 12:34:00,191.37,191.4,191.33,191.335,203200000.0
2008-09-29 12:35:00,191.335,191.385,191.265,191.335,355900000.0
2008-09-29 12:36:00,191.335,191.35,191.175,191.19,300600000.0
2008-09-29 12:37:00,191.19,191.275,191.185,191.27,236900000.0
2008-09-29 12:38:00,191.275,191.375,191.265,191.365,397700000.0
2008-09-29 12:39:00,191.355,191.385,191.31,191.385,143900000.0
2008-09-29 12:40:00,191.385,191.44,191.335,191.435,191100000.0
2008-09-29 12:41:00,191.445,191.51,191.445,191.485,154200000.0
2008-09-29 12:42:00,191.49,191.49,191.43,191.465,113000000.0
2008-09-29 12:43:00,191.465,191.465,191.4,191.41,61600000.0
2008-09-29 12:44:00,191.415,191.435,191.395,191.395,110400000.0
2008-09-29 12:45:00,191.395,191.405,191.3,191.325,309500000.0
2008-09-29 12:46:00,191.325,191.42,191.32,191.4,327100000.0
2008-09-29 12:47:00,191.4,191.495,191.39,191.485,236400000.0
2008-09-29 12:48:00,191.485,191.495,191.44,191.49,100700000.0
2008-09-29 12:49:00,191.495,191.495,191.42,191.44,229400000.0
2008-09-29 12:50:00,191.435,191.505,191.43,191.5,125700000.0
2008-09-29 12:51:00,191.5,191.64,191.495,191.64,172400000.0
2008-09-29 12:52:00,191.64,191.67,191.625,191.67,220900000.0
2008-09-29 12:53:00,191.665,191.675,191.56,191.61,140800000.0
2008-09-29 12:54:00,191.62,191.67,191.58,191.625,218800000.0
2008-09-29 12:55:00,191.635,191.655,191.495,191.515,448500000.0
2008-09-29 12:56:00,191.515,191.52,191.42,191.48,186300000.0
2008-09-29 12:57:00,191.49,191.535,191.475,191.485,186200000.0
2008-09-29 12:58:00,191.485,191.52,191.47,191.47,44600000.0
2008-09-29 12:59:00,191.47,191.485,191.395,191.465,222000000.0
2008-09-29 13:00:00,191.48,191.5,191.35,191.405,377500000.0
2008-09-29 13:01:00,191.405,191.43,191.365,191.42,123200000.0
2008-09-29 13:02:00,191.415,191.42,191.36,191.37,126900000.0
2008-09-29 13:03:00,191.365,191.445,191.365,191.44,258200000.0
2008-09-29 13:04:00,191.435,191.465,191.26,191.315,245600000.0
2008-09-29 13:05:00,191.32,191.32,191.185,191.22,250300000.0
2008-09-29 13:06:00,191.215,191.255,191.165,191.165,340800000.0
2008-09-29 13:07:00,191.165,191.265,191.165,191.255,188400000.0
2008-09-29 13:08:00,191.245,191.255,191.075,191.13,366700000.0
2008-09-29 13:09:00,191.13,191.175,191.095,191.14,361100000.0
2008-09-29 13:10:00,191.145,191.155,191.065,191.07,323100000.0
2008-09-29 13:11:00,191.08,191.125,191.065,191.095,376400000.0
2008-09-29 13:12:00,191.105,191.135,191.03,191.03,228600000.0
2008-09-29 13:13:00,191.03,191.075,191.02,191.045,342200000.0
2008-09-29 13:14:00,191.045,191.08,190.99,191.06,381500000.0
2008-09-29 13:15:00,191.05,191.18,191.045,191.11,527300000.0
2008-09-29 13:16:00,191.105,191.255,191.1,191.255,289700000.0
2008-09-29 13:17:00,191.26,191.26,191.06,191.06,331900000.0
2008-09-29 13:18:00,191.05,191.095,190.99,191.09,356200000.0
2008-09-29 13:19:00,191.095,191.165,191.03,191.085,294800000.0
2008-09-29 13:20:00,191.085,191.215,191.065,191.18,531200000.0
2008-09-29 13:21:00,191.18,191.3,191.17,191.245,402300000.0
2008-09-29 13:22:00,191.24,191.285,191.185,191.25,323100000.0
2008-09-29 13:23:00,191.245,191.25,191.205,191.235,201600000.0
2008-09-29 13:24:00,191.235,191.235,191.11,191.16,328300000.0
2008-09-29 13:25:00,191.16,191.2,191.12,191.2,241200000.0
2008-09-29 13:26:00,191.225,191.26,191.195,191.23,370500000.0
2008-09-29 13:27:00,191.225,191.245,191.125,191.15,294200000.0
2008-09-29 13:28:00,191.145,191.145,191.07,191.105,373000000.0
2008-09-29 13:29:00,191.105,191.12,191.07,191.09,330200000.0
2008-09-29 13:30:00,191.095,191.295,191.085,191.265,268000000.0
2008-09-29 13:31:00,191.265,191.365,191.265,191.35,329000000.0
2008-09-29 13:32:00,191.35,191.37,191.26,191.275,269500000.0
2008-09-29 13:33:00,191.285,191.29,191.125,191.175,309300000.0
2008-09-29 13:34:00,191.175,191.245,191.145,191.155,368200000.0
2008-09-29 13:35:00,191.155,191.2,191.15,191.18,350100000.0
2008-09-29 13:36:00,191.185,191.215,191.18,191.205,121200000.0
2008-09-29 13:37:00,191.215,191.365,191.19,191.365,356700000.0
2008-09-29 13:38:00,191.365,191.405,191.355,191.395,261000000.0
2008-09-29 13:39:00,191.395,191.43,191.355,191.36,251100000.0
2008-09-29 13:40:00,191.365,191.41,191.355,191.405,261200000.0
2008-09-29 13:41:00,191.41,191.41,191.34,191.365,280100000.0
2008-09-29 13:42:00,191.37,191.475,191.37,191.47,261000000.0
2008-09-29 13:43:00,191.47,191.535,191.44,191.51,383100000.0
2008-09-29 13:44:00,191.51,191.53,191.445,191.45,227200000.0
2008-09-29 13:45:00,191.45,191.45,191.43,191.44,368000000.0
2008-09-29 13:46:00,191.415,191.44,191.415,191.43,212700000.0
2008-09-29 13:47:00,191.43,191.435,191.41,191.435,281700000.0
2008-09-29 13:48:00,191.44,191.49,191.42,191.49,262800000.0
2008-09-29 13:49:00,191.49,191.53,191.465,191.465,162600000.0
2008-09-29 13:50:00,191.46,191.47,191.44,191.46,75300000.0
2008-09-29 13:51:00,191.46,191.53,191.425,191.45,248500000.0
2008-09-29 13:52:00,191.45,191.53,191.42,191.47,264200000.0
2008-09-29 13:53:00,191.46,191.46,191.38,191.39,138000000.0
2008-09-29 13:54:00,191.38,191.42,191.335,191.38,182500000.0
2008-09-29 13:55:00,191.38,191.41,191.36,191.36,229600000.0
2008-09-29 13:56:00,191.36,191.39,191.34,191.39,197300000.0
2008-09-29 13:57:00,191.375,191.375,191.15,191.155,178600000.0
2008-09-29 13:58:00,191.17,191.2,191.125,191.2,320500000.0
2008-09-29 13:59:00,191.185,191.2,191.13,191.17,217200000.0
2008-09-29 14:00:00,191.135,191.24,191.135,191.23,176700000.0
2008-09-29 14:01:00,191.245,191.255,191.16,191.21,163100000.0
2008-09-29 14:02:00,191.21,191.215,191.175,191.195,100800000.0
2008-09-29 14:03:00,191.195,191.27,191.19,191.235,251200000.0
2008-09-29 14:04:00,191.24,191.31,191.23,191.3,189000000.0
2008-09-29 14:05:00,191.31,191.35,191.29,191.32,279300000.0
2008-09-29 14:06:00,191.315,191.37,191.305,191.37,483100000.0
2008-09-29 14:07:00,191.37,191.37,191.26,191.295,249700000.0
2008-09-29 14:08:00,191.285,191.3,191.27,191.28,164200000.0
2008-09-29 14:09:00,191.275,191.365,191.235,191.315,494600000.0
2008-09-29 14:10:00,191.335,191.335,191.27,191.31,400100000.0
2008-09-29 14:11:00,191.31,191.345,191.295,191.34,134800000.0
2008-09-29 14:12:00,191.35,191.37,191.3,191.3,279900000.0
2008-09-29 14:13:00,191.305,191.345,191.235,191.305,276800000.0
2008-09-29 14:14:00,191.305,191.44,191.26,191.26,669600000.0
2008-09-29 14:15:00,191.265,191.48,191.26,191.48,355600000.0
2008-09-29 14:16:00,191.485,191.525,191.415,191.525,265800000.0
2008-09-29 14:17:00,191.525,191.545,191.445,191.45,346900000.0
2008-09-29 14:18:00,191.45,191.47,191.27,191.3,316700000.0
2008-09-29 14:19:00,191.3,191.465,191.3,191.325,387400000.0
2008-09-29 14:20:00,191.335,191.35,191.285,191.335,366100000.0
2008-09-29 14:21:00,191.34,191.47,191.34,191.43,319200000.0
2008-09-29 14:22:00,191.425,191.425,191.29,191.29,339800000.0
2008-09-29 14:23:00,191.29,191.29,191.16,191.175,435900000.0
2008-09-29 14:24:00,191.175,191.2,191.14,191.18,335300000.0
2008-09-29 14:25:00,191.185,191.25,191.175,191.24,505900000.0
2008-09-29 14:26:00,191.24,191.37,191.24,191.365,485800000.0
2008-09-29 14:27:00,191.36,191.36,191.26,191.305,225700000.0
2008-09-29 14:28:00,191.305,191.305,191.26,191.265,209300000.0
2008-09-29 14:29:00,191.265,191.27,191.24,191.265,58700000.0
2008-09-29 14:30:00,191.27,191.33,191.24,191.285,320300000.0
2008-09-29 14:31:00,191.285,191.285,191.22,191.265,371299998.0
2008-09-29 14:32:00,191.265,191.51,191.265,191.48,515599999.0
2008-09-29 14:33:00,191.48,191.52,191.335,191.355,481700000.0
2008-09-29 14:34:00,191.36,191.38,191.33,191.34,272900000.0
2008-09-29 14:35:00,191.34,191.385,191.17,191.18,377100000.0
2008-09-29 14:36:00,191.18,191.21,191.13,191.18,143300000.0
2008-09-29 14:37:00,191.18,191.185,191.085,191.175,407600000.0
2008-09-29 14:38:00,191.18,191.18,191.125,191.17,507800000.0
2008-09-29 14:39:00,191.17,191.205,191.12,191.18,211000000.0
2008-09-29 14:40:00,191.18,191.19,191.135,191.165,209800000.0
2008-09-29 14:41:00,191.165,191.165,191.035,191.05,320500000.0
2008-09-29 14:42:00,191.05,191.075,190.98,191.01,235300000.0
2008-09-29 14:43:00,191.0,191.01,190.94,190.96,305700000.0
2008-09-29 14:44:00,190.96,190.99,190.945,190.945,277900000.0
2008-09-29 14:45:00,190.945,190.995,190.94,190.97,298200000.0
2008-09-29 14:46:00,190.965,191.03,190.955,191.015,295900000.0
2008-09-29 14:47:00,191.015,191.015,190.93,190.97,233400000.0
2008-09-29 14:48:00,190.97,190.995,190.94,190.94,345300000.0
2008-09-29 14:49:00,190.94,190.95,190.84,190.84,366400000.0
2008-09-29 14:50:00,190.84,190.84,190.685,190.7,270200000.0
2008-09-29 14:51:00,190.7,190.7,190.605,190.635,240100000.0
2008-09-29 14:52:00,190.645,190.645,190.495,190.56,251000000.0
2008-09-29 14:53:00,190.56,190.64,190.54,190.625,445300000.0
2008-09-29 14:54:00,190.625,190.69,190.58,190.69,390800000.0
2008-09-29 14:55:00,190.685,190.73,190.645,190.73,311500000.0
2008-09-29 14:56:00,190.725,190.755,190.655,190.66,266300000.0
2008-09-29 14:57:00,190.665,190.7,190.655,190.695,173000000.0
2008-09-29 14:58:00,190.695,190.75,190.69,190.73,387600000.0
2008-09-29 14:59:00,190.74,190.855,190.73,190.855,396800000.0
2008-09-29 15:00:00,190.86,190.9,190.815,190.875,347700000.0
2008-09-29 15:01:00,190.88,190.965,190.87,190.92,428000000.0
2008-09-29 15:02:00,190.92,191.0,190.89,190.89,223000000.0
2008-09-29 15:03:00,190.89,190.89,190.83,190.85,248800000.0
2008-09-29 15:04:00,190.86,190.86,190.805,190.845,257400000.0
2008-09-29 15:05:00,190.845,190.87,190.79,190.86,433900000.0
2008-09-29 15:06:00,190.86,190.88,190.805,190.81,338600000.0
2008-09-29 15:07:00,190.82,190.82,190.765,190.805,371900000.0
2008-09-29 15:08:00,190.805,190.83,190.75,190.8,296300000.0
2008-09-29 15:09:00,190.81,190.96,190.79,190.95,322700000.0
2008-09-29 15:10:00,190.94,190.95,190.77,190.805,350800000.0
2008-09-29 15:11:00,190.81,190.9,190.755,190.755,358000000.0
2008-09-29 15:12:00,190.755,190.765,190.605,190.66,222400000.0
2008-09-29 15:13:00,190.66,190.69,190.595,190.67,313600000.0
2008-09-29 15:14:00,190.67,190.68,190.53,190.54,297000000.0
2008-09-29 15:15:00,190.545,190.6,190.545,190.59,234900000.0
2008-09-29 15:16:00,190.59,190.6,190.575,190.6,100800000.0
2008-09-29 15:17:00,190.59,190.67,190.59,190.67,240200000.0
2008-09-29 15:18:00,190.67,190.72,190.62,190.695,341000000.0
2008-09-29 15:19:00,190.685,190.69,190.6,190.63,425800000.0
2008-09-29 15:20:00,190.63,190.635,190.54,190.63,463400000.0
2008-09-29 15:21:00,190.645,190.665,190.57,190.61,353400000.0
2008-09-29 15:22:00,190.61,190.61,190.54,190.6,239400000.0
2008-09-29 15:23:00,190.59,190.64,190.54,190.56,276000000.0
2008-09-29 15:24:00,190.56,190.59,190.53,190.57,295000000.0
2008-09-29 15:25:00,190.56,190.57,190.45,190.47,292000000.0
2008-09-29 15:26:00,190.46,190.54,190.46,190.505,343700000.0
2008-09-29 15:27:00,190.52,190.53,190.49,190.525,230400000.0
2008-09-29 15:28:00,190.52,190.56,190.51,190.545,351300002.0
2008-09-29 15:29:00,190.55,190.63,190.545,190.61,332500000.0
2008-09-29 15:30:00,190.61,190.91,190.61,190.905,512600000.0
2008-09-29 15:31:00,190.905,190.905,190.715,190.725,399500000.0
2008-09-29 15:32:00,190.725,190.77,190.635,190.66,727600000.0
2008-09-29 15:33:00,190.665,190.68,190.34,190.35,463200000.0
2008-09-29 15:34:00,190.335,190.37,190.27,190.27,171166000.0
2008-09-29 15:35:00,190.265,190.315,190.25,190.25,666600000.0
2008-09-29 15:36:00,190.25,190.345,190.225,190.345,342000000.0
2008-09-29 15:37:00,190.345,190.39,190.32,190.35,246000000.0
2008-09-29 15:38:00,190.34,190.5,190.325,190.5,296400000.0
2008-09-29 15:39:00,190.5,190.53,190.415,190.415,327500000.0
2008-09-29 15:40:00,190.42,190.42,190.325,190.4,355800000.0
2008-09-29 15:41:00,190.41,190.43,190.37,190.38,182000000.0
2008-09-29 15:42:00,190.39,190.435,190.31,190.325,348600000.0
2008-09-29 15:43:00,190.31,190.34,190.25,190.265,479500000.0
2008-09-29 15:44:00,190.265,190.35,190.265,190.32,357100000.0
2008-09-29 15:45:00,190.315,190.335,190.265,190.29,332000000.0
2008-09-29 15:46:00,190.25,190.34,190.25,190.335,232500000.0
2008-09-29 15:47:00,190.33,190.375,190.31,190.355,387200000.0
2008-09-29 15:48:00,190.35,190.355,190.32,190.34,237600000.0
2008-09-29 15:49:00,190.335,190.37,190.3,190.32,352200000.0
2008-09-29 15:50:00,190.315,190.4,190.265,190.285,413400000.0
2008-09-29 15:51:00,190.28,190.32,190.21,190.3,472300000.0
2008-09-29 15:52:00,190.305,190.33,190.22,190.31,339100000.0
2008-09-29 15:53:00,190.31,190.31,190.22,190.22,451200000.0
2008-09-29 15:54:00,190.215,190.27,190.18,190.185,422800000.0
2008-09-29 15:55:00,190.185,190.185,190.02,190.035,313100000.0
2008-09-29 15:56:00,190.05,190.145,190.04,190.1,387400000.0
2008-09-29 15:57:00,190.085,190.09,189.97,190.0,290600000.0
2008-09-29 15:58:00,190.0,190.11,189.975,190.11,340500000.0
2008-09-29 15:59:00,190.12,190.185,190.075,190.12,371700000.0
2008-09-29 16:00:00,190.105,190.65,190.06,190.465,467900000.0
2008-09-29 16:01:00,190.48,190.55,190.29,190.355,485899999.0
2008-09-29 16:02:00,190.36,190.47,190.305,190.335,474999999.0
2008-09-29 16:03:00,190.365,190.53,190.31,190.53,653600000.0
2008-09-29 16:04:00,190.53,190.53,190.355,190.48,614800000.0
2008-09-29 16:05:00,190.48,190.505,190.375,190.405,429600000.0
2008-09-29 16:06:00,190.405,190.47,190.365,190.47,447300000.0
2008-09-29 16:07:00,190.445,190.495,190.425,190.445,590000000.0
2008-09-29 16:08:00,190.445,190.485,190.28,190.28,553800000.0
2008-09-29 16:09:00,190.28,190.375,190.2,190.345,576800000.0
2008-09-29 16:10:00,190.345,190.45,190.32,190.355,861900000.0
2008-09-29 16:11:00,190.335,190.355,190.14,190.155,1252500001.0
2008-09-29 16:12:00,190.155,190.3,190.115,190.16,1078799998.0
2008-09-29 16:13:00,190.145,190.33,190.115,190.32,469300000.0
2008-09-29 16:14:00,190.32,190.34,190.18,190.2,381700000.0
2008-09-29 16:15:00,190.2,190.205,189.995,190.065,611999998.0
2008-09-29 16:16:00,190.065,190.065,189.945,189.945,1429800000.0
2008-09-29 16:17:00,189.965,190.04,189.945,190.0,1438999998.0
2008-09-29 16:18:00,190.01,190.01,189.78,189.815,476273500.0
2008-09-29 16:19:00,189.82,190.025,189.79,190.025,560200000.0
2008-09-29 16:20:00,190.02,190.02,189.75,189.76,507300000.0
2008-09-29 16:21:00,189.765,189.795,189.445,189.445,494000000.0
2008-09-29 16:22:00,189.44,189.62,189.44,189.6,484700000.0
2008-09-29 16:23:00,189.6,189.605,189.485,189.56,381400000.0
2008-09-29 16:24:00,189.56,189.69,189.56,189.665,582400000.0
2008-09-29 16:25:00,189.665,189.755,189.66,189.75,302100000.0
2008-09-29 16:26:00,189.74,189.78,189.6,189.78,693500000.0
2008-09-29 16:27:00,189.77,189.8,189.685,189.76,475400000.0
2008-09-29 16:28:00,189.775,189.895,189.715,189.895,595999997.0
2008-09-29 16:29:00,189.89,190.09,189.87,190.09,359800000.0
2008-09-29 16:30:00,190.09,190.1,189.94,189.945,273200000.0
2008-09-29 16:31:00,189.945,189.95,189.81,189.935,364600000.0
2008-09-29 16:32:00,189.91,189.97,189.895,189.95,495800000.0
2008-09-29 16:33:00,189.955,190.05,189.94,190.015,370600000.0
2008-09-29 16:34:00,190.015,190.09,190.015,190.05,296800000.0
2008-09-29 16:35:00,190.05,190.08,190.0,190.03,333800000.0
2008-09-29 16:36:00,190.03,190.045,189.95,189.995,396600000.0
2008-09-29 16:37:00,189.995,190.0,189.855,189.97,357900001.0
2008-09-29 16:38:00,189.98,190.08,189.785,189.83,467800000.0
2008-09-29 16:39:00,189.845,189.895,189.765,189.81,493200000.0
2008-09-29 16:40:00,189.815,189.835,189.785,189.785,376000000.0
2008-09-29 16:41:00,189.785,189.785,189.555,189.555,544902000.0
2008-09-29 16:42:00,189.565,189.6,189.485,189.57,770700001.0
2008-09-29 16:43:00,189.57,189.6,189.46,189.475,747800001.0
2008-09-29 16:44:00,189.475,189.565,189.475,189.56,594800000.0
2008-09-29 16:45:00,189.565,189.8,189.56,189.8,399800000.0
2008-09-29 16:46:00,189.8,189.89,189.765,189.87,436600000.0
2008-09-29 16:47:00,189.87,190.01,189.855,189.99,514900000.0
2008-09-29 16:48:00,189.99,190.025,189.925,189.99,305000000.0
2008-09-29 16:49:00,189.995,190.205,189.995,190.19,459200000.0
2008-09-29 16:50:00,190.19,190.21,190.075,190.085,875299995.0
2008-09-29 16:51:00,190.09,190.155,190.02,190.155,750400000.0
2008-09-29 16:52:00,190.165,190.17,189.915,190.0,344000000.0
2008-09-29 16:53:00,189.995,190.03,189.945,189.98,419600000.0
2008-09-29 16:54:00,189.975,189.99,189.885,189.935,368200000.0
2008-09-29 16:55:00,189.935,189.95,189.84,189.845,651000000.0
2008-09-29 16:56:00,189.81,189.87,189.75,189.78,499000001.0
2008-09-29 16:57:00,189.79,189.85,189.655,189.71,292300000.0
2008-09-29 16:58:00,189.71,189.79,189.665,189.7,408199999.0
2008-09-29 16:59:00,189.695,189.89,189.67,189.715,754900000.0
2008-09-29 17:00:00,189.72,189.73,189.575,189.675,678600000.0
2008-09-29 17:01:00,189.675,189.675,189.54,189.55,355400000.0
2008-09-29 17:02:00,189.565,189.6,189.55,189.585,220200000.0
2008-09-29 17:03:00,189.6,189.695,189.56,189.69,434200000.0
2008-09-29 17:04:00,189.66,189.66,189.56,189.61,655200010.0
2008-09-29 17:05:00,189.645,189.67,189.625,189.625,655200010.0
2008-09-29 17:06:00,189.625,189.73,189.625,189.67,326200002.0
2008-09-29 17:07:00,189.68,189.715,189.635,189.675,279300000.0
2008-09-29 17:08:00,189.675,189.745,189.65,189.745,440300000.0
2008-09-29 17:09:00,189.74,189.84,189.715,189.83,223400000.0
2008-09-29 17:10:00,189.815,189.82,189.665,189.665,1047000000.0
2008-09-29 17:11:00,189.665,189.71,189.63,189.68,581300000.0
2008-09-29 17:12:00,189.675,189.695,189.665,189.665,641500000.0
2008-09-29 17:13:00,189.665,189.68,189.595,189.68,383300000.0
2008-09-29 17:14:00,189.68,189.7,189.64,189.7,204000000.0
2008-09-29 17:15:00,189.69,189.74,189.68,189.72,202400000.0
2008-09-29 17:16:00,189.72,189.81,189.705,189.765,233200000.0
2008-09-29 17:17:00,189.765,189.765,189.67,189.7,481600000.0
2008-09-29 17:18:00,189.69,189.715,189.57,189.58,464199995.0
2008-09-29 17:19:00,189.58,189.625,189.545,189.595,331600000.0
2008-09-29 17:20:00,189.595,189.725,189.595,189.675,337500000.0
2008-09-29 17:21:00,189.685,189.7,189.645,189.645,221400000.0
2008-09-29 17:22:00,189.645,189.645,189.57,189.575,213800000.0
2008-09-29 17:23:00,189.575,189.575,189.43,189.435,734600000.0
2008-09-29 17:24:00,189.435,189.51,189.39,189.51,486000000.0
2008-09-29 17:25:00,189.51,189.52,189.465,189.495,391299998.0
2008-09-29 17:26:00,189.495,189.62,189.49,189.62,368600000.0
2008-09-29 17:27:00,189.62,189.655,189.575,189.62,1113800000.0
2008-09-29 17:28:00,189.62,189.675,189.615,189.65,325700000.0
2008-09-29 17:29:00,189.64,189.68,189.595,189.625,231700000.0
2008-09-29 17:30:00,189.635,189.64,189.51,189.53,559200000.0
2008-09-29 17:31:00,189.53,189.565,189.49,189.56,341200000.0
2008-09-29 17:32:00,189.56,189.58,189.52,189.565,278400000.0
2008-09-29 17:33:00,189.57,189.625,189.54,189.54,318100000.0
2008-09-29 17:34:00,189.565,189.64,189.54,189.63,386600000.0
2008-09-29 17:35:00,189.63,189.695,189.63,189.68,193400000.0
2008-09-29 17:36:00,189.695,189.76,189.68,189.715,404500000.0
2008-09-29 17:37:00,189.715,189.725,189.64,189.69,486000000.0
2008-09-29 17:38:00,189.7,189.71,189.625,189.635,206100000.0
2008-09-29 17:39:00,189.635,189.68,189.625,189.635,441800000.0
2008-09-29 17:40:00,189.64,189.69,189.635,189.64,309200000.0
2008-09-29 17:41:00,189.635,189.635,189.595,189.595,210900000.0
2008-09-29 17:42:00,189.595,189.595,189.545,189.545,463400000.0
2008-09-29 17:43:00,189.545,189.545,189.45,189.465,974300000.0
2008-09-29 17:44:00,189.465,189.685,189.465,189.635,536700000.0
2008-09-29 17:45:00,189.635,189.635,189.485,189.5,2023800000.0
2008-09-29 17:46:00,189.5,189.58,189.495,189.54,1280100000.0
2008-09-29 17:47:00,189.54,189.57,189.485,189.57,965600000.0
2008-09-29 17:48:00,189.57,189.66,189.535,189.575,854200000.0
2008-09-29 17:49:00,189.57,189.59,189.44,189.5,1294899981.0
2008-09-29 17:50:00,189.505,189.775,189.505,189.705,1294899981.0
2008-09-29 17:51:00,189.715,189.715,189.62,189.69,1794500005.0
2008-09-29 17:52:00,189.69,189.695,189.56,189.67,636700000.0
2008-09-29 17:53:00,189.68,189.76,189.66,189.67,427300000.0
2008-09-29 17:54:00,189.67,189.72,189.61,189.655,295700000.0
2008-09-29 17:55:00,189.655,189.69,189.595,189.65,285400000.0
2008-09-29 17:56:00,189.64,189.7,189.63,189.66,385200000.0
2008-09-29 17:57:00,189.65,189.67,189.6,189.6,381600000.0
2008-09-29 17:58:00,189.6,189.655,189.495,189.55,534400000.0
2008-09-29 17:59:00,189.56,189.615,189.5,189.59,413100000.0
2008-09-29 18:00:00,189.59,189.615,189.475,189.485,621100000.0
2008-09-29 18:01:00,189.485,189.485,189.4,189.44,853100000.0
2008-09-29 18:02:00,189.44,189.565,189.425,189.55,248300000.0
2008-09-29 18:03:00,189.55,189.585,189.52,189.55,312300000.0
2008-09-29 18:04:00,189.545,189.57,189.53,189.565,621700000.0
2008-09-29 18:05:00,189.56,189.575,189.535,189.56,203400000.0
2008-09-29 18:06:00,189.56,189.655,189.55,189.635,286000000.0
2008-09-29 18:07:00,189.63,189.715,189.63,189.705,212700000.0
2008-09-29 18:08:00,189.665,189.715,189.665,189.68,249700000.0
2008-09-29 18:09:00,189.69,189.69,189.665,189.67,348700000.0
2008-09-29 18:10:00,189.67,189.69,189.58,189.59,403000000.0
2008-09-29 18:11:00,189.6,189.63,189.565,189.605,457900000.0
2008-09-29 18:12:00,189.605,189.69,189.58,189.68,213000000.0
2008-09-29 18:13:00,189.69,189.7,189.635,189.645,672300000.0
2008-09-29 18:14:00,189.645,189.7,189.645,189.69,308200000.0
2008-09-29 18:15:00,189.69,189.71,189.53,189.575,776100000.0
2008-09-29 18:16:00,189.59,189.61,189.54,189.545,348400000.0
2008-09-29 18:17:00,189.545,189.61,189.545,189.6,232000000.0
2008-09-29 18:18:00,189.6,189.6,189.55,189.55,115200000.0
2008-09-29 18:19:00,189.55,189.55,189.36,189.43,411900000.0
2008-09-29 18:20:00,189.43,189.595,189.43,189.525,522500000.0
2008-09-29 18:21:00,189.525,189.525,189.485,189.495,638400000.0
2008-09-29 18:22:00,189.495,189.495,189.445,189.46,287400000.0
2008-09-29 18:23:00,189.46,189.47,189.43,189.435,676199986.0
2008-09-29 18:24:00,189.435,189.47,189.43,189.45,1254299965.0
2008-09-29 18:25:00,189.45,189.46,189.305,189.34,885999984.0
2008-09-29 18:26:00,189.305,189.335,189.215,189.25,800500000.0
2008-09-29 18:27:00,189.24,189.25,189.19,189.2,228200000.0
2008-09-29 18:28:00,189.2,189.33,189.185,189.28,232900000.0
2008-09-29 18:29:00,189.29,189.305,189.265,189.29,257000000.0
2008-09-29 18:30:00,189.29,189.295,189.22,189.24,262200000.0
2008-09-29 18:31:00,189.24,189.26,189.155,189.195,410700000.0
2008-09-29 18:32:00,189.195,189.27,189.19,189.26,184700000.0
2008-09-29 18:33:00,189.27,189.27,189.15,189.24,139700000.0
2008-09-29 18:34:00,189.25,189.315,189.225,189.27,270600000.0
2008-09-29 18:35:00,189.285,189.325,189.265,189.275,120100000.0
2008-09-29 18:36:00,189.275,189.425,189.275,189.405,218200000.0
2008-09-29 18:37:00,189.42,189.45,189.37,189.44,287000000.0
2008-09-29 18:38:00,189.45,189.55,189.45,189.55,276000000.0
2008-09-29 18:39:00,189.565,189.63,189.53,189.585,271800000.0
2008-09-29 18:40:00,189.58,189.63,189.53,189.63,222600000.0
2008-09-29 18:41:00,189.63,189.72,189.63,189.71,286700000.0
2008-09-29 18:42:00,189.725,189.745,189.64,189.68,326800000.0
2008-09-29 18:43:00,189.68,189.72,189.635,189.675,413200000.0
2008-09-29 18:44:00,189.685,189.75,189.565,189.61,270800000.0
2008-09-29 18:45:00,189.61,189.72,189.59,189.62,333900000.0
2008-09-29 18:46:00,189.63,189.685,189.625,189.655,271600000.0
2008-09-29 18:47:00,189.675,189.675,189.575,189.58,344400000.0
2008-09-29 18:48:00,189.585,189.63,189.55,189.59,240300000.0
2008-09-29 18:49:00,189.59,189.6,189.53,189.58,193700000.0
2008-09-29 18:50:00,189.58,189.605,189.565,189.565,47100000.0
2008-09-29 18:51:00,189.575,189.61,189.545,189.57,65400000.0
2008-09-29 18:52:00,189.585,189.6,189.56,189.6,79200000.0
2008-09-29 18:53:00,189.6,189.605,189.515,189.58,81600000.0
2008-09-29 18:54:00,189.57,189.595,189.55,189.55,42300000.0
2008-09-29 18:55:00,189.55,189.65,189.55,189.65,167700000.0
2008-09-29 18:56:00,189.655,189.66,189.565,189.59,319200000.0
2008-09-29 18:57:00,189.59,189.605,189.485,189.5,198900000.0
2008-09-29 18:58:00,189.5,189.545,189.49,189.53,232400000.0
2008-09-29 18:59:00,189.53,189.62,189.52,189.605,109400000.0
2008-09-29 19:00:00,189.585,189.64,189.57,189.64,74200000.0
2008-09-29 19:01:00,189.6,189.66,189.565,189.66,156600000.0
2008-09-29 19:02:00,189.66,189.78,189.66,189.73,276800000.0
2008-09-29 19:03:00,189.72,189.75,189.715,189.715,175200000.0
2008-09-29 19:04:00,189.715,189.715,189.585,189.645,239200000.0
2008-09-29 19:05:00,189.645,189.67,189.535,189.58,581100000.0
2008-09-29 19:06:00,189.58,189.59,189.475,189.485,448300000.0
2008-09-29 19:07:00,189.485,189.52,189.46,189.475,406200000.0
2008-09-29 19:08:00,189.475,189.485,189.425,189.48,870600000.0
2008-09-29 19:09:00,189.475,189.485,189.41,189.445,505000000.0
2008-09-29 19:10:00,189.455,189.52,189.455,189.48,399400000.0
2008-09-29 19:11:00,189.47,189.485,189.445,189.45,148800000.0
2008-09-29 19:12:00,189.455,189.5,189.445,189.465,249000000.0
2008-09-29 19:13:00,189.465,189.465,189.415,189.455,328800000.0
2008-09-29 19:14:00,189.455,189.48,189.455,189.455,358200000.0
2008-09-29 19:15:00,189.455,189.63,189.455,189.62,375800000.0
2008-09-29 19:16:00,189.63,189.75,189.605,189.7,283500000.0
2008-09-29 19:17:00,189.725,189.725,189.69,189.695,417000000.0
2008-09-29 19:18:00,189.695,189.71,189.62,189.68,956900000.0
2008-09-29 19:19:00,189.68,189.7,189.605,189.655,203800000.0
2008-09-29 19:20:00,189.65,189.68,189.65,189.66,58200000.0
2008-09-29 19:21:00,189.615,189.66,189.56,189.575,196100000.0
2008-09-29 19:22:00,189.535,189.535,189.4,189.415,185500000.0
2008-09-29 19:23:00,189.42,189.575,189.41,189.56,309100000.0
2008-09-29 19:24:00,189.565,189.67,189.555,189.67,153600000.0
2008-09-29 19:25:00,189.67,189.74,189.635,189.73,271900000.0
2008-09-29 19:26:00,189.705,189.955,189.695,189.955,278700000.0
2008-09-29 19:27:00,189.945,189.945,189.685,189.735,394599999.0
2008-09-29 19:28:00,189.735,189.81,189.72,189.81,219200000.0
2008-09-29 19:29:00,189.815,189.96,189.815,189.955,188100000.0
2008-09-29 19:30:00,189.96,189.96,189.91,189.94,600099996.0
2008-09-29 19:31:00,189.925,190.005,189.92,189.97,460100000.0
2008-09-29 19:32:00,189.97,189.98,189.97,189.97,73500000.0
2008-09-29 19:33:00,189.97,189.97,189.91,189.91,90500000.0
2008-09-29 19:34:00,189.915,189.955,189.8,189.8,260100000.0
2008-09-29 19:35:00,189.78,189.81,189.62,189.63,364500000.0
2008-09-29 19:36:00,189.64,189.71,189.575,189.58,262800000.0
2008-09-29 19:37:00,189.58,189.595,189.31,189.385,218200000.0
2008-09-29 19:38:00,189.35,189.555,189.345,189.52,213200000.0
2008-09-29 19:39:00,189.52,189.67,189.52,189.59,272600000.0
2008-09-29 19:40:00,189.59,189.64,189.535,189.615,672000000.0
2008-09-29 19:41:00,189.615,189.65,189.405,189.485,922300000.0
2008-09-29 19:42:00,189.485,189.485,189.195,189.195,550600000.0
2008-09-29 19:43:00,189.3,189.3,189.145,189.205,764800000.0
2008-09-29 19:44:00,189.205,189.295,189.12,189.265,810000000.0
2008-09-29 19:45:00,189.265,189.53,189.1,189.5,562800000.0
2008-09-29 19:46:00,189.51,189.655,189.205,189.55,544999999.0
2008-09-29 19:47:00,189.57,189.57,188.63,188.635,669599999.0
2008-09-29 19:48:00,188.635,188.76,188.3,188.62,276600000.0
2008-09-29 19:49:00,188.62,188.78,188.52,188.68,534000000.0
2008-09-29 19:50:00,188.68,189.11,188.53,189.085,678199998.0
2008-09-29 19:51:00,189.09,189.39,189.075,189.37,300700000.0
2008-09-29 19:52:00,189.37,189.38,189.185,189.24,630700000.0
2008-09-29 19:53:00,189.24,189.375,189.22,189.345,321100000.0
2008-09-29 19:54:00,189.34,189.6,189.33,189.54,204600000.0
2008-09-29 19:55:00,189.49,189.555,189.33,189.41,606500000.0
2008-09-29 19:56:00,189.425,189.45,189.1,189.115,393000000.0
2008-09-29 19:57:00,189.115,189.35,189.015,189.34,382600000.0
2008-09-29 19:58:00,189.33,189.375,189.165,189.375,1231000027.0
2008-09-29 19:59:00,189.39,189.49,189.245,189.27,439800001.0
2008-09-29 20:00:00,189.295,189.455,189.26,189.385,307000000.0
2008-09-29 20:01:00,189.39,189.455,189.385,189.435,179400000.0
2008-09-29 20:02:00,189.435,189.435,189.355,189.425,234800000.0
2008-09-29 20:03:00,189.43,189.54,189.37,189.445,264200000.0
2008-09-29 20:04:00,189.445,189.59,189.365,189.585,212000000.0
2008-09-29 20:05:00,189.565,189.585,189.305,189.43,322300000.0
2008-09-29 20:06:00,189.43,189.92,189.25,189.84,588799998.0
2008-09-29 20:07:00,189.815,189.85,189.48,189.505,481200000.0
2008-09-29 20:08:00,189.505,189.505,189.125,189.215,402500000.0
2008-09-29 20:09:00,189.23,189.62,189.21,189.6,480000000.0
2008-09-29 20:10:00,189.585,189.625,189.145,189.205,1207600000.0
2008-09-29 20:11:00,189.205,189.45,189.205,189.415,447200000.0
2008-09-29 20:12:00,189.42,189.485,189.18,189.485,576900001.0
2008-09-29 20:13:00,189.49,189.49,189.275,189.345,389800000.0
2008-09-29 20:14:00,189.345,189.365,189.335,189.345,711600000.0
2008-09-29 20:15:00,189.345,189.345,189.24,189.32,434600000.0
2008-09-29 20:16:00,189.275,189.4,189.255,189.38,161200000.0
2008-09-29 20:17:00,189.215,189.405,189.19,189.37,383000000.0
2008-09-29 20:18:00,189.37,189.5,189.24,189.465,461600000.0
2008-09-29 20:19:00,189.465,189.495,189.37,189.445,525800000.0
2008-09-29 20:20:00,189.365,189.515,189.365,189.47,953400000.0
2008-09-29 20:21:00,189.455,189.62,189.43,189.57,292300000.0
2008-09-29 20:22:00,189.58,189.64,189.43,189.505,950300000.0
2008-09-29 20:23:00,189.505,189.59,189.435,189.46,553300000.0
2008-09-29 20:24:00,189.455,189.53,189.435,189.48,499200000.0
2008-09-29 20:25:00,189.495,189.66,189.495,189.58,337000000.0
2008-09-29 20:26:00,189.61,189.69,189.6,189.67,246000000.0
2008-09-29 20:27:00,189.675,189.69,189.395,189.41,516800000.0
2008-09-29 20:28:00,189.42,189.52,189.27,189.33,704500000.0
2008-09-29 20:29:00,189.33,189.365,189.23,189.325,684200000.0
2008-09-29 20:30:00,189.34,189.4,189.34,189.38,354400000.0
2008-09-29 20:31:00,189.38,189.395,189.29,189.36,547700002.0
2008-09-29 20:32:00,189.36,189.46,189.36,189.385,345400000.0
2008-09-29 20:33:00,189.385,189.44,189.37,189.4,368100000.0
2008-09-29 20:34:00,189.4,189.585,189.385,189.515,408200000.0
2008-09-29 20:35:00,189.53,189.64,189.505,189.515,362800000.0
2008-09-29 20:36:00,189.51,189.64,189.48,189.595,274200000.0
2008-09-29 20:37:00,189.615,189.7,189.505,189.625,279600000.0
2008-09-29 20:38:00,189.63,189.68,189.6,189.62,199000000.0
2008-09-29 20:39:00,189.62,189.655,189.6,189.615,289800000.0
2008-09-29 20:40:00,189.615,189.66,189.56,189.56,263200000.0
2008-09-29 20:41:00,189.57,189.625,189.445,189.45,314400000.0
2008-09-29 20:42:00,189.45,189.485,189.405,189.42,221000000.0
2008-09-29 20:43:00,189.42,189.485,189.395,189.41,140900000.0
2008-09-29 20:44:00,189.41,189.41,189.29,189.32,138000000.0
2008-09-29 20:45:00,189.33,189.405,189.305,189.33,174000000.0
2008-09-29 20:46:00,189.33,189.36,189.29,189.35,36800000.0
2008-09-29 20:47:00,189.35,189.35,189.25,189.29,123100000.0
2008-09-29 20:48:00,189.29,189.29,189.2,189.235,90500000.0
2008-09-29 20:49:00,189.245,189.26,189.155,189.16,126300000.0
2008-09-29 20:50:00,189.16,189.2,189.0,189.005,279000000.0
2008-09-29 20:51:00,189.005,189.12,189.0,189.12,333700000.0
2008-09-29 20:52:00,189.12,189.215,189.05,189.19,186300000.0
2008-09-29 20:53:00,189.19,189.31,189.19,189.305,168400000.0
2008-09-29 20:54:00,189.305,189.31,189.145,189.215,279900000.0
2008-09-29 20:55:00,189.215,189.28,189.18,189.185,165700000.0
2008-09-29 20:56:00,189.195,189.31,189.15,189.21,166800000.0
2008-09-29 20:57:00,189.22,189.23,189.155,189.155,289500000.0
2008-09-29 20:58:00,189.175,189.355,189.125,189.355,221800000.0
2008-09-29 20:59:00,189.335,189.375,189.255,189.315,197100000.0
2008-09-29 21:00:00,189.315,189.545,189.28,189.335,221200000.0
2008-09-29 21:01:00,189.33,189.44,189.245,189.385,146600000.0
2008-09-29 21:02:00,189.385,189.395,189.3,189.37,114000000.0
2008-09-29 21:03:00,189.36,189.36,189.15,189.19,380700000.0
2008-09-29 21:04:00,189.155,189.195,189.03,189.035,112500000.0
2008-09-29 21:05:00,189.01,189.035,188.935,188.955,117100000.0
2008-09-29 21:06:00,188.96,188.96,188.84,188.945,176800000.0
2008-09-29 21:07:00,188.925,189.11,188.925,189.08,457400000.0
2008-09-29 21:08:00,189.08,189.16,188.93,189.005,381400000.0
2008-09-29 21:09:00,189.01,189.01,188.955,188.955,329200000.0
2008-09-29 21:10:00,188.955,188.96,188.86,188.88,811800000.0
2008-09-29 21:11:00,188.875,189.055,188.875,189.055,256200000.0
2008-09-29 21:12:00,189.055,189.07,188.945,189.02,440700000.0
2008-09-29 21:13:00,189.025,189.04,188.905,188.915,407200000.0
2008-09-29 21:14:00,188.915,188.955,188.9,188.95,445200007.0
2008-09-29 21:15:00,188.95,188.99,188.94,188.97,121400000.0
2008-09-29 21:16:00,188.97,188.97,188.87,188.895,303200000.0
2008-09-29 21:17:00,188.9,188.9,188.84,188.88,104000000.0
2008-09-29 21:18:00,188.84,188.84,188.75,188.81,143500000.0
2008-09-29 21:19:00,188.795,188.825,188.795,188.825,64000000.0
2008-09-29 21:20:00,188.805,188.86,188.805,188.805,116500000.0
2008-09-29 21:21:00,188.805,188.825,188.805,188.805,127500000.0
2008-09-29 21:22:00,188.81,188.84,188.78,188.78,241700000.0
2008-09-29 21:23:00,188.79,188.895,188.735,188.815,610300000.0
2008-09-29 21:24:00,188.82,188.86,188.815,188.815,342200000.0
2008-09-29 21:25:00,188.815,188.815,188.62,188.655,199100000.0
2008-09-29 21:26:00,188.67,188.68,188.57,188.67,169000000.0
2008-09-29 21:27:00,188.675,188.725,188.62,188.695,226900000.0
2008-09-29 21:28:00,188.695,188.76,188.695,188.705,348200000.0
2008-09-29 21:29:00,188.72,188.755,188.64,188.655,293900000.0
2008-09-29 21:30:00,188.655,188.655,188.54,188.545,670100000.0
2008-09-29 21:31:00,188.545,188.57,188.415,188.415,1371800002.0
2008-09-29 21:32:00,188.46,188.52,188.425,188.515,172300000.0
2008-09-29 21:33:00,188.515,188.595,188.51,188.57,202500000.0
2008-09-29 21:34:00,188.57,188.615,188.53,188.535,297800000.0
2008-09-29 21:35:00,188.535,188.535,188.46,188.475,246300000.0
2008-09-29 21:36:00,188.475,188.595,188.475,188.58,149200000.0
2008-09-29 21:37:00,188.58,188.605,188.56,188.565,84700000.0
2008-09-29 21:38:00,188.575,188.605,188.55,188.6,88300000.0
2008-09-29 21:39:00,188.61,188.71,188.57,188.71,131400000.0
2008-09-29 21:40:00,188.69,188.735,188.62,188.64,313000000.0
2008-09-29 21:41:00,188.64,188.79,188.64,188.79,153900000.0
2008-09-29 21:42:00,188.79,188.96,188.75,188.895,247300000.0
2008-09-29 21:43:00,188.895,189.045,188.895,189.045,788000000.0
2008-09-29 21:44:00,189.065,189.115,188.96,188.98,210700000.0
2008-09-29 21:45:00,188.98,188.98,188.865,188.9,205100000.0
2008-09-29 21:46:00,188.895,188.9,188.635,188.72,626900000.0
2008-09-29 21:47:00,188.735,188.79,188.705,188.75,275600000.0
2008-09-29 21:48:00,188.755,188.8,188.705,188.765,208900000.0
2008-09-29 21:49:00,188.815,188.815,188.665,188.76,237900000.0
2008-09-29 21:50:00,188.75,188.75,188.69,188.735,154700000.0
2008-09-29 21:51:00,188.755,188.765,188.695,188.74,153100000.0
2008-09-29 21:52:00,188.75,188.76,188.7,188.72,114600000.0
2008-09-29 21:53:00,188.71,188.72,188.45,188.465,539900000.0
2008-09-29 21:54:00,188.47,188.67,188.47,188.67,233900000.0
2008-09-29 21:55:00,188.655,188.725,188.61,188.67,433500005.0
2008-09-29 21:56:00,188.675,188.7,188.6,188.685,124900000.0
2008-09-29 21:57:00,188.695,188.73,188.605,188.7,186300000.0
2008-09-29 21:58:00,188.695,188.7,188.66,188.69,36900000.0
2008-09-29 21:59:00,188.69,188.7,188.53,188.555,293200000.0
2008-09-29 22:00:00,188.555,188.72,188.52,188.645,408600000.0
2008-09-29 22:01:00,188.645,188.66,188.495,188.52,468500000.0
2008-09-29 22:02:00,188.525,188.595,188.5,188.535,251300000.0
2008-09-29 22:03:00,188.54,188.595,188.485,188.5,196900000.0
2008-09-29 22:04:00,188.515,188.595,188.48,188.575,106800000.0
2008-09-29 22:05:00,188.57,188.575,188.475,188.54,164200000.0
2008-09-29 22:06:00,188.545,188.6,188.525,188.59,118500000.0
2008-09-29 22:07:00,188.59,188.65,188.535,188.64,147900000.0
2008-09-29 22:08:00,188.64,188.64,188.565,188.58,121900000.0
2008-09-29 22:09:00,188.59,188.595,188.575,188.58,149900000.0
2008-09-29 22:10:00,188.58,188.58,188.485,188.51,94000000.0
2008-09-29 22:11:00,188.505,188.58,188.5,188.54,170900000.0
2008-09-29 22:12:00,188.55,188.625,188.495,188.52,711099982.0
2008-09-29 22:13:00,188.525,188.54,188.505,188.535,580699992.0
2008-09-29 22:14:00,188.535,188.535,188.335,188.365,432899999.0
2008-09-29 22:15:00,188.37,188.39,188.255,188.265,212500000.0
2008-09-29 22:16:00,188.265,188.28,188.13,188.18,217500000.0
2008-09-29 22:17:00,188.17,188.21,188.105,188.11,222200000.0
2008-09-29 22:18:00,188.11,188.16,188.085,188.095,194400000.0
2008-09-29 22:19:00,188.095,188.16,188.07,188.16,423800001.0
2008-09-29 22:20:00,188.145,188.28,188.14,188.255,224800000.0
2008-09-29 22:21:00,188.27,188.355,188.245,188.325,307100000.0
2008-09-29 22:22:00,188.325,188.36,188.31,188.355,307600000.0
2008-09-29 22:23:00,188.34,188.395,188.3,188.375,198800000.0
2008-09-29 22:24:00,188.395,188.4,188.34,188.38,155300000.0
2008-09-29 22:25:00,188.375,188.44,188.36,188.405,86600000.0
2008-09-29 22:26:00,188.405,188.405,188.405,188.405,36000000.0
2008-09-29 22:27:00,188.405,188.405,188.33,188.365,199300000.0
2008-09-29 22:28:00,188.365,188.4,188.355,188.4,44000000.0
2008-09-29 22:29:00,188.415,188.485,188.385,188.485,69100000.0
2008-09-29 22:30:00,188.475,188.56,188.455,188.515,130400000.0
2008-09-29 22:31:00,188.505,188.515,188.47,188.505,80700000.0
2008-09-29 22:32:00,188.505,188.54,188.485,188.49,76300000.0
2008-09-29 22:33:00,188.5,188.505,188.47,188.47,69900000.0
2008-09-29 22:34:00,188.47,188.475,188.445,188.475,58500000.0
2008-09-29 22:35:00,188.475,188.575,188.475,188.53,100400000.0
2008-09-29 22:36:00,188.545,188.58,188.545,188.57,50900000.0
2008-09-29 22:37:00,188.56,188.58,188.555,188.58,46500000.0
2008-09-29 22:38:00,188.58,188.615,188.58,188.59,47800000.0
2008-09-29 22:39:00,188.59,188.67,188.59,188.65,57200000.0
2008-09-29 22:40:00,188.65,188.69,188.625,188.68,64200000.0
2008-09-29 22:41:00,188.68,188.725,188.63,188.725,113800001.0
2008-09-29 22:42:00,188.68,188.69,188.675,188.675,143400000.0
2008-09-29 22:43:00,188.675,188.71,188.675,188.695,154300000.0
2008-09-29 22:44:00,188.69,188.69,188.665,188.69,49600000.0
2008-09-29 22:45:00,188.69,188.72,188.655,188.705,107200000.0
2008-09-29 22:46:00,188.7,188.78,188.695,188.78,72100000.0
2008-09-29 22:47:00,188.795,188.845,188.79,188.845,182100000.0
2008-09-29 22:48:00,188.84,188.845,188.79,188.805,374500000.0
2008-09-29 22:49:00,188.805,188.805,188.805,188.805,36000000.0
2008-09-29 22:50:00,188.805,188.805,188.7,188.73,359800000.0
2008-09-29 22:51:00,188.715,188.715,188.515,188.53,797400000.0
2008-09-29 22:52:00,188.53,188.57,188.47,188.48,297900000.0
2008-09-29 22:53:00,188.485,188.515,188.485,188.485,116100000.0
2008-09-29 22:54:00,188.485,188.545,188.485,188.53,78300000.0
2008-09-29 22:55:00,188.525,188.575,188.485,188.505,184300000.0
2008-09-29 22:56:00,188.525,188.55,188.435,188.45,185800000.0
2008-09-29 22:57:00,188.45,188.495,188.41,188.42,87700000.0
2008-09-29 22:58:00,188.425,188.505,188.425,188.47,104900000.0
2008-09-29 22:59:00,188.46,188.485,188.4,188.4,501600000.0
2008-09-29 23:00:00,188.4,188.4,188.23,188.23,509599996.0
2008-09-29 23:01:00,188.23,188.23,188.06,188.075,504000000.0
2008-09-29 23:02:00,188.075,188.08,188.075,188.08,720000000.0
2008-09-29 23:03:00,188.08,188.08,188.075,188.075,744000000.0
2008-09-29 23:04:00,188.08,188.1,188.04,188.095,444300003.0
2008-09-29 23:05:00,188.095,188.115,188.025,188.035,491800000.0
2008-09-29 23:06:00,188.04,188.04,187.99,187.99,122100000.0
2008-09-29 23:07:00,187.99,188.01,187.925,187.965,107200000.0
2008-09-29 23:08:00,187.98,188.01,187.94,188.0,114500000.0
2008-09-29 23:09:00,188.01,188.04,187.99,188.02,40600000.0
2008-09-29 23:10:00,188.01,188.035,187.98,188.02,140200000.0
2008-09-29 23:11:00,188.025,188.025,187.995,188.01,72500000.0
2008-09-29 23:12:00,188.01,188.015,187.99,188.01,19900000.0
2008-09-29 23:13:00,187.985,188.015,187.98,188.0,47300000.0
2008-09-29 23:14:00,188.01,188.01,187.975,188.0,152900000.0
2008-09-29 23:15:00,187.99,188.01,187.96,188.01,50200000.0
2008-09-29 23:16:00,188.005,188.07,188.005,188.07,20400000.0
2008-09-29 23:17:00,188.0,188.07,187.995,188.0,35900000.0
2008-09-29 23:18:00,188.07,188.07,187.96,188.07,57000000.0
2008-09-29 23:19:00,188.07,188.115,188.01,188.085,68400000.0
2008-09-29 23:20:00,188.085,188.085,188.07,188.07,91200000.0
2008-09-29 23:21:00,188.07,188.07,188.07,188.07,35700000.0
2008-09-29 23:22:00,188.07,188.07,188.07,188.07,8400000.0
2008-09-29 23:23:00,188.07,188.07,188.07,188.07,29400000.0
2008-09-29 23:24:00,188.07,188.07,188.07,188.07,10500000.0
2008-09-29 23:25:00,188.07,188.11,188.07,188.11,47600000.0
2008-09-29 23:26:00,188.11,188.11,188.11,188.11,24000000.0
2008-09-29 23:27:00,188.11,188.11,188.11,188.11,15000000.0
2008-09-29 23:28:00,188.11,188.11,188.11,188.11,10000000.0
2008-09-29 23:29:00,188.11,188.11,188.11,188.11,28000000.0
2008-09-29 23:30:00,188.11,188.11,188.11,188.11,51900000.0
2008-09-29 23:31:00,188.11,188.11,188.06,188.07,106000000.0
2008-09-29 23:32:00,188.07,188.16,188.07,188.135,129000000.0
2008-09-29 23:33:00,188.135,188.145,188.085,188.085,81000000.0
2008-09-29 23:34:00,188.09,188.09,187.99,188.07,635800000.0
2008-09-29 23:35:00,188.07,188.07,187.925,187.99,158100000.0
2008-09-29 23:36:00,187.99,188.02,187.945,187.965,238000000.0
2008-09-29 23:37:00,187.965,187.98,187.96,187.98,41800000.0
2008-09-29 23:38:00,187.98,188.06,187.97,188.06,63900000.0
2008-09-29 23:39:00,188.06,188.06,187.98,188.04,33600000.0
2008-09-29 23:40:00,188.04,188.04,187.96,187.96,42300000.0
2008-09-29 23:41:00,187.975,187.98,187.97,187.98,63900000.0
2008-09-29 23:42:00,187.97,187.97,187.94,187.96,127100000.0
2008-09-29 23:43:00,187.96,187.96,187.94,187.95,77900000.0
2008-09-29 23:44:00,187.95,188.01,187.895,187.925,153400000.0
2008-09-29 23:45:00,187.93,187.93,187.63,187.65,876700000.0
2008-09-29 23:46:00,187.65,187.72,187.65,187.69,472000000.0
2008-09-29 23:47:00,187.69,187.7,187.69,187.7,412800000.0
2008-09-29 23:48:00,187.69,187.73,187.665,187.69,273500000.0
2008-09-29 23:49:00,187.65,187.76,187.65,187.71,125600000.0
2008-09-29 23:50:00,187.71,187.73,187.65,187.665,135200000.0
2008-09-29 23:51:00,187.675,187.7,187.575,187.59,193200000.0
2008-09-29 23:52:00,187.595,187.675,187.585,187.66,293200000.0
2008-09-29 23:53:00,187.655,187.735,187.635,187.725,192600000.0
2008-09-29 23:54:00,187.72,187.74,187.66,187.72,152900000.0
2008-09-29 23:55:00,187.72,187.765,187.705,187.705,108500000.0
2008-09-29 23:56:00,187.7,187.705,187.685,187.7,76900000.0
2008-09-29 23:57:00,187.685,187.7,187.63,187.63,140000000.0
2008-09-29 23:58:00,187.64,187.665,187.605,187.61,236000000.0
2008-09-29 23:59:00,187.6,187.6,187.53,187.59,219800000.0
2008-09-30 00:00:00,187.59,187.65,187.56,187.62,158500000.0
2008-09-30 00:01:00,187.64,187.64,187.5,187.52,29600000.0
2008-09-30 00:02:00,187.505,187.51,187.485,187.51,306500000.0
2008-09-30 00:03:00,187.51,187.51,187.39,187.42,61893750.0
2008-09-30 00:04:00,187.42,187.42,187.385,187.41,79100000.0
2008-09-30 00:05:00,187.425,187.45,187.425,187.45,33000000.0
2008-09-30 00:06:00,187.45,187.45,187.25,187.3,171600000.0
2008-09-30 00:07:00,187.295,187.335,187.245,187.325,195500000.0
2008-09-30 00:08:00,187.34,187.37,187.27,187.37,281600000.0
2008-09-30 00:09:00,187.37,187.435,187.37,187.43,55300000.0
2008-09-30 00:10:00,187.43,187.43,187.43,187.43,20000000.0
2008-09-30 00:11:00,187.43,187.445,187.43,187.43,38000000.0
2008-09-30 00:12:00,187.43,187.43,187.43,187.43,17000000.0
2008-09-30 00:13:00,187.43,187.43,187.43,187.43,25000000.0
2008-09-30 00:14:00,187.43,187.43,187.43,187.43,16000000.0
2008-09-30 00:15:00,187.43,187.435,187.43,187.43,39800000.0
2008-09-30 00:16:00,187.43,187.43,187.43,187.43,42000000.0
2008-09-30 00:17:00,187.43,187.43,187.43,187.43,34000000.0
2008-09-30 00:18:00,187.43,187.43,187.38,187.43,45700000.0
2008-09-30 00:19:00,187.43,187.43,187.365,187.38,450800000.0
2008-09-30 00:20:00,187.38,187.38,187.38,187.38,336000000.0
2008-09-30 00:21:00,187.38,187.38,187.13,187.19,405900000.0
2008-09-30 00:22:00,187.19,187.19,187.09,187.13,42300000.0
2008-09-30 00:23:00,187.13,187.13,187.065,187.085,162900000.0
2008-09-30 00:24:00,187.09,187.12,187.07,187.09,79400000.0
2008-09-30 00:25:00,187.09,187.09,186.98,187.005,698100000.0
2008-09-30 00:26:00,187.0,187.065,186.975,186.99,226200000.0
2008-09-30 00:27:00,186.99,187.02,186.985,186.985,84300000.0
2008-09-30 00:28:00,186.99,187.01,186.95,187.01,39400000.0
2008-09-30 00:29:00,187.01,187.01,186.94,186.95,63400000.0
2008-09-30 00:30:00,186.95,186.95,186.9,186.93,21000000.0
2008-09-30 00:31:00,186.93,186.93,186.71,186.72,293900000.0
2008-09-30 00:32:00,186.72,186.72,186.625,186.64,119800000.0
2008-09-30 00:33:00,186.64,186.64,186.55,186.57,65200000.0
2008-09-30 00:34:00,186.57,186.57,186.385,186.5,236393750.0
2008-09-30 00:35:00,186.52,186.6,186.52,186.58,249200000.0
2008-09-30 00:36:00,186.58,186.73,186.58,186.71,327900000.0
2008-09-30 00:37:00,186.725,186.93,186.665,186.89,349700000.0
2008-09-30 00:38:00,186.91,187.03,186.91,186.985,229100000.0
2008-09-30 00:39:00,187.005,187.005,186.895,186.91,534700010.0
2008-09-30 00:40:00,186.91,186.91,186.91,186.91,1335600053.0
2008-09-30 00:41:00,186.91,186.91,186.835,186.85,215000005.0
2008-09-30 00:42:00,186.85,186.85,186.85,186.85,151800000.0
2008-09-30 00:43:00,186.85,186.945,186.85,186.94,372800000.0
2008-09-30 00:44:00,186.94,187.145,186.94,187.115,149200000.0
2008-09-30 00:45:00,187.13,187.17,187.105,187.105,83200000.0
2008-09-30 00:46:00,187.12,187.155,187.105,187.12,99400000.0
2008-09-30 00:47:00,187.12,187.125,187.02,187.115,133400000.0
2008-09-30 00:48:00,187.115,187.12,186.96,186.98,636100000.0
2008-09-30 00:49:00,186.98,186.99,186.88,186.93,185300000.0
2008-09-30 00:50:00,186.93,186.98,186.92,186.93,163100000.0
2008-09-30 00:51:00,186.93,186.93,186.675,186.74,495800004.0
2008-09-30 00:52:00,186.74,186.76,186.74,186.755,210000000.0
2008-09-30 00:53:00,186.755,186.805,186.73,186.805,160800000.0
2008-09-30 00:54:00,186.8,186.86,186.8,186.81,310700000.0
2008-09-30 00:55:00,186.81,186.83,186.81,186.81,701600000.0
2008-09-30 00:56:00,186.81,186.88,186.81,186.84,154900000.0
2008-09-30 00:57:00,186.825,186.88,186.8,186.82,151099998.0
2008-09-30 00:58:00,186.83,186.94,186.51,186.935,219200000.0
2008-09-30 00:59:00,186.935,187.03,186.91,186.99,215800000.0
2008-09-30 01:00:00,187.01,187.05,186.975,186.99,209700000.0
2008-09-30 01:01:00,187.0,187.0,186.95,187.0,84600000.0
2008-09-30 01:02:00,186.96,186.98,186.94,186.97,95500000.0
2008-09-30 01:03:00,186.97,186.97,186.97,186.97,41000000.0
2008-09-30 01:04:00,186.97,186.97,186.87,186.89,51900000.0
2008-09-30 01:05:00,186.89,186.9,186.825,186.86,126600000.0
2008-09-30 01:06:00,186.86,186.89,186.86,186.89,56800000.0
2008-09-30 01:07:00,186.89,186.91,186.89,186.9,23000000.0
2008-09-30 01:08:00,186.9,186.94,186.9,186.94,101100000.0
2008-09-30 01:09:00,186.94,187.01,186.94,187.0,74900000.0
2008-09-30 01:10:00,186.99,187.09,186.99,187.09,97800000.0
2008-09-30 01:11:00,187.09,187.09,186.985,187.0,23000000.0
2008-09-30 01:12:00,187.0,187.0,186.935,186.975,104200000.0
2008-09-30 01:13:00,186.98,187.035,186.98,187.02,97400000.0
2008-09-30 01:14:00,187.01,187.03,187.01,187.03,47300000.0
2008-09-30 01:15:00,187.03,187.03,186.87,186.9,113900000.0
2008-09-30 01:16:00,186.9,186.995,186.9,186.995,203800000.0
2008-09-30 01:17:00,186.99,186.99,186.905,186.915,92600000.0
2008-09-30 01:18:00,186.915,186.955,186.9,186.905,263100000.0
2008-09-30 01:19:00,186.91,186.94,186.89,186.92,155600000.0
2008-09-30 01:20:00,186.935,186.94,186.915,186.915,151800000.0
2008-09-30 01:21:00,186.925,186.94,186.925,186.93,31900000.0
2008-09-30 01:22:00,186.93,186.93,186.875,186.88,41500000.0
2008-09-30 01:23:00,186.88,187.005,186.88,187.0,106600000.0
2008-09-30 01:24:00,187.0,187.08,187.0,187.045,184400000.0
2008-09-30 01:25:00,187.065,187.085,187.045,187.05,45800000.0
2008-09-30 01:26:00,187.05,187.05,186.905,186.92,217300000.0
2008-09-30 01:27:00,186.92,186.92,186.78,186.84,209800000.0
2008-09-30 01:28:00,186.84,186.845,186.795,186.845,103400000.0
2008-09-30 01:29:00,186.85,186.98,186.85,186.94,171500000.0
2008-09-30 01:30:00,186.955,187.11,186.91,187.11,142800000.0
2008-09-30 01:31:00,187.115,187.115,187.075,187.095,64800000.0
2008-09-30 01:32:00,187.095,187.15,187.065,187.12,78800000.0
2008-09-30 01:33:00,187.12,187.15,187.085,187.15,172900000.0
2008-09-30 01:34:00,187.17,187.24,187.15,187.16,154800000.0
2008-09-30 01:35:00,187.16,187.24,187.15,187.22,134900000.0
2008-09-30 01:36:00,187.22,187.235,187.21,187.23,109200000.0
2008-09-30 01:37:00,187.24,187.255,187.215,187.23,103200000.0
2008-09-30 01:38:00,187.23,187.38,187.23,187.38,129000000.0
2008-09-30 01:39:00,187.38,187.435,187.38,187.43,163200000.0
2008-09-30 01:40:00,187.43,187.445,187.41,187.42,168400000.0
2008-09-30 01:41:00,187.42,187.44,187.38,187.42,175100000.0
2008-09-30 01:42:00,187.42,187.43,187.39,187.41,321200000.0
2008-09-30 01:43:00,187.4,187.425,187.3,187.3,206100000.0
2008-09-30 01:44:00,187.3,187.33,187.285,187.29,192600000.0
2008-09-30 01:45:00,187.29,187.32,187.23,187.23,190200000.0
2008-09-30 01:46:00,187.23,187.325,187.215,187.29,241100000.0
2008-09-30 01:47:00,187.29,187.31,187.22,187.22,187400000.0
2008-09-30 01:48:00,187.235,187.255,187.185,187.19,185500000.0
2008-09-30 01:49:00,187.19,187.235,187.15,187.18,382900000.0
2008-09-30 01:50:00,187.18,187.2,187.15,187.2,125200000.0
2008-09-30 01:51:00,187.2,187.29,187.2,187.27,151200000.0
2008-09-30 01:52:00,187.27,187.33,187.25,187.33,93500000.0
2008-09-30 01:53:00,187.305,187.35,187.295,187.315,83000000.0
2008-09-30 01:54:00,187.32,187.32,187.26,187.3,106000000.0
2008-09-30 01:55:00,187.29,187.36,187.29,187.36,92600000.0
2008-09-30 01:56:00,187.35,187.46,187.35,187.42,264200000.0
2008-09-30 01:57:00,187.42,187.535,187.42,187.48,517600000.0
2008-09-30 01:58:00,187.48,187.615,187.47,187.615,561800000.0
2008-09-30 01:59:00,187.63,187.74,187.63,187.66,487900000.0
2008-09-30 02:00:00,187.65,187.81,187.65,187.81,219900000.0
2008-09-30 02:01:00,187.81,187.91,187.81,187.88,642100000.0
2008-09-30 02:02:00,187.88,187.915,187.82,187.82,299100000.0
2008-09-30 02:03:00,187.82,187.9,187.735,187.79,128000000.0
2008-09-30 02:04:00,187.785,187.995,187.765,187.995,334900000.0
2008-09-30 02:05:00,188.0,188.025,187.97,187.98,612600000.0
2008-09-30 02:06:00,187.98,188.01,187.97,187.99,960399980.0
2008-09-30 02:07:00,187.99,187.99,187.99,187.99,654999972.0
2008-09-30 02:08:00,187.99,188.09,187.985,188.09,172899998.0
2008-09-30 02:09:00,188.085,188.13,187.98,188.03,255900000.0
2008-09-30 02:10:00,188.03,188.06,188.03,188.05,243700000.0
2008-09-30 02:11:00,188.04,188.08,188.02,188.08,472200000.0
2008-09-30 02:12:00,188.08,188.08,188.025,188.025,96800000.0
2008-09-30 02:13:00,188.025,188.08,187.91,187.92,157000000.0
2008-09-30 02:14:00,187.93,188.02,187.79,187.79,336199998.0
2008-09-30 02:15:00,187.8,187.81,187.745,187.78,218800000.0
2008-09-30 02:16:00,187.78,187.78,187.66,187.69,372400000.0
2008-09-30 02:17:00,187.69,187.69,187.56,187.665,343700000.0
2008-09-30 02:18:00,187.67,187.715,187.66,187.715,332100000.0
2008-09-30 02:19:00,187.74,187.93,187.74,187.8,179800000.0
2008-09-30 02:20:00,187.8,187.825,187.7,187.71,370200000.0
2008-09-30 02:21:00,187.71,187.865,187.7,187.79,265900000.0
2008-09-30 02:22:00,187.785,187.79,187.69,187.705,310500000.0
2008-09-30 02:23:00,187.71,187.825,187.7,187.825,414800000.0
2008-09-30 02:24:00,187.815,187.9,187.815,187.88,269200000.0
2008-09-30 02:25:00,187.88,187.885,187.86,187.86,199400000.0
2008-09-30 02:26:00,187.86,187.86,187.68,187.69,179700000.0
2008-09-30 02:27:00,187.69,187.72,187.63,187.65,231100000.0
2008-09-30 02:28:00,187.66,187.74,187.64,187.73,161300000.0
2008-09-30 02:29:00,187.74,187.785,187.73,187.78,71800000.0
2008-09-30 02:30:00,187.78,187.83,187.78,187.825,169800000.0
2008-09-30 02:31:00,187.83,187.85,187.82,187.85,93200000.0
2008-09-30 02:32:00,187.86,187.88,187.82,187.83,100500000.0
2008-09-30 02:33:00,187.82,187.86,187.81,187.86,235500000.0
2008-09-30 02:34:00,187.87,187.87,187.83,187.87,119200000.0
2008-09-30 02:35:00,187.86,187.945,187.84,187.945,112500000.0
2008-09-30 02:36:00,187.945,188.005,187.915,188.005,148300000.0
2008-09-30 02:37:00,188.015,188.145,188.01,188.145,212300000.0
2008-09-30 02:38:00,188.125,188.215,188.125,188.195,159300000.0
2008-09-30 02:39:00,188.2,188.2,188.11,188.11,890500000.0
2008-09-30 02:40:00,188.11,188.11,187.98,187.99,333900000.0
2008-09-30 02:41:00,187.985,187.99,187.87,187.93,751700001.0
2008-09-30 02:42:00,187.935,187.955,187.9,187.905,156700000.0
2008-09-30 02:43:00,187.91,188.0,187.895,187.985,322500000.0
2008-09-30 02:44:00,187.985,188.005,187.97,187.99,463600000.0
2008-09-30 02:45:00,187.99,187.99,187.83,187.86,375400000.0
2008-09-30 02:46:00,187.86,187.86,187.65,187.715,164100000.0
2008-09-30 02:47:00,187.72,187.75,187.66,187.67,225700000.0
2008-09-30 02:48:00,187.66,187.69,187.61,187.69,234500000.0
2008-09-30 02:49:00,187.69,187.77,187.665,187.75,127500000.0
2008-09-30 02:50:00,187.75,187.75,187.63,187.645,74800000.0
2008-09-30 02:51:00,187.645,187.645,187.46,187.54,426600000.0
2008-09-30 02:52:00,187.54,187.56,187.405,187.44,299300000.0
2008-09-30 02:53:00,187.445,187.515,187.39,187.46,350900000.0
2008-09-30 02:54:00,187.46,187.485,187.0,187.0,514100000.0
2008-09-30 02:55:00,186.985,187.165,186.97,187.085,608000000.0
2008-09-30 02:56:00,187.085,187.285,187.085,187.25,447900000.0
2008-09-30 02:57:00,187.25,187.355,187.11,187.355,335100000.0
2008-09-30 02:58:00,187.36,187.65,187.36,187.585,258000000.0
2008-09-30 02:59:00,187.59,187.645,187.485,187.645,1083700000.0
2008-09-30 03:00:00,187.65,187.705,187.48,187.56,864900000.0
2008-09-30 03:01:00,187.56,187.57,187.53,187.57,308000000.0
2008-09-30 03:02:00,187.57,187.57,187.495,187.53,421000000.0
2008-09-30 03:03:00,187.53,187.66,187.53,187.6,283800000.0
2008-09-30 03:04:00,187.595,187.685,187.595,187.65,246100000.0
2008-09-30 03:05:00,187.64,187.69,187.63,187.69,324200000.0
2008-09-30 03:06:00,187.675,187.675,187.445,187.445,315400000.0
2008-09-30 03:07:00,187.48,187.505,187.4,187.44,336300000.0
2008-09-30 03:08:00,187.44,187.54,187.365,187.4,458900000.0
2008-09-30 03:09:00,187.4,187.445,187.32,187.38,588600000.0
2008-09-30 03:10:00,187.38,187.44,187.34,187.37,390800000.0
2008-09-30 03:11:00,187.38,187.495,187.36,187.48,249900000.0
2008-09-30 03:12:00,187.465,187.51,187.45,187.51,89700000.0
2008-09-30 03:13:00,187.51,187.51,187.425,187.505,153800000.0
2008-09-30 03:14:00,187.505,187.535,187.44,187.48,97900000.0
2008-09-30 03:15:00,187.48,187.48,187.235,187.35,307900000.0
2008-09-30 03:16:00,187.35,187.35,187.245,187.245,217800000.0
2008-09-30 03:17:00,187.245,187.245,187.125,187.225,274400000.0
2008-09-30 03:18:00,187.245,187.325,187.235,187.25,232300000.0
2008-09-30 03:19:00,187.25,187.34,187.25,187.285,229700000.0
2008-09-30 03:20:00,187.29,187.45,187.285,187.45,322200000.0
2008-09-30 03:21:00,187.45,187.47,187.4,187.41,752299999.0
2008-09-30 03:22:00,187.41,187.415,187.285,187.41,1222200000.0
2008-09-30 03:23:00,187.41,187.41,187.29,187.29,596400000.0
2008-09-30 03:24:00,187.39,187.39,187.205,187.22,127200000.0
2008-09-30 03:25:00,187.215,187.3,187.165,187.3,97600000.0
2008-09-30 03:26:00,187.305,187.335,187.29,187.325,61100000.0
2008-09-30 03:27:00,187.325,187.34,187.305,187.305,16400000.0
2008-09-30 03:28:00,187.3,187.34,187.3,187.34,26800000.0
2008-09-30 03:29:00,187.34,187.365,187.3,187.335,93600000.0
2008-09-30 03:30:00,187.34,187.36,187.26,187.355,117400000.0
2008-09-30 03:31:00,187.35,187.37,187.31,187.325,162000000.0
2008-09-30 03:32:00,187.325,187.36,187.31,187.36,75600000.0
2008-09-30 03:33:00,187.36,187.395,187.325,187.375,149300000.0
2008-09-30 03:34:00,187.38,187.405,187.37,187.38,98400000.0
2008-09-30 03:35:00,187.38,187.43,187.38,187.405,42200000.0
2008-09-30 03:36:00,187.405,187.455,187.4,187.43,154100000.0
2008-09-30 03:37:00,187.42,187.48,187.415,187.46,174600000.0
2008-09-30 03:38:00,187.47,187.515,187.445,187.45,271300000.0
2008-09-30 03:39:00,187.45,187.47,187.425,187.45,102900000.0
2008-09-30 03:40:00,187.45,187.45,187.42,187.43,102700000.0
2008-09-30 03:41:00,187.405,187.44,187.405,187.42,76500000.0
2008-09-30 03:42:00,187.41,187.44,187.41,187.435,35800000.0
2008-09-30 03:43:00,187.415,187.42,187.385,187.41,107700000.0
2008-09-30 03:44:00,187.41,187.415,187.3,187.3,133700000.0
2008-09-30 03:45:00,187.3,187.3,187.22,187.22,209900000.0
2008-09-30 03:46:00,187.22,187.25,187.145,187.175,180000000.0
2008-09-30 03:47:00,187.175,187.235,187.13,187.225,112500000.0
2008-09-30 03:48:00,187.23,187.32,187.225,187.32,121200000.0
2008-09-30 03:49:00,187.315,187.35,187.305,187.32,69200000.0
2008-09-30 03:50:00,187.32,187.32,187.32,187.32,20000000.0
2008-09-30 03:51:00,187.32,187.32,187.195,187.22,92500000.0
2008-09-30 03:52:00,187.21,187.34,187.21,187.255,124000000.0
2008-09-30 03:53:00,187.26,187.27,187.23,187.265,283900000.0
2008-09-30 03:54:00,187.265,187.33,187.25,187.33,178600000.0
2008-09-30 03:55:00,187.33,187.33,187.31,187.33,140100000.0
2008-09-30 03:56:00,187.33,187.33,187.285,187.29,216800000.0
2008-09-30 03:57:00,187.29,187.29,187.255,187.26,149000000.0
2008-09-30 03:58:00,187.26,187.26,187.24,187.25,372800000.0
2008-09-30 03:59:00,187.25,187.26,187.125,187.145,265700000.0
2008-09-30 04:00:00,187.15,187.175,187.15,187.17,118500000.0
2008-09-30 04:01:00,187.17,187.17,187.135,187.15,165300000.0
2008-09-30 04:02:00,187.15,187.17,187.12,187.16,147600000.0
2008-09-30 04:03:00,187.16,187.2,187.16,187.17,152500000.0
2008-09-30 04:04:00,187.17,187.275,187.17,187.245,153000000.0
2008-09-30 04:05:00,187.255,187.27,187.245,187.27,57600000.0
2008-09-30 04:06:00,187.245,187.265,187.245,187.26,22200000.0
2008-09-30 04:07:00,187.275,187.315,187.255,187.295,50600000.0
2008-09-30 04:08:00,187.315,187.32,187.275,187.275,48000000.0
2008-09-30 04:09:00,187.255,187.26,187.22,187.22,123200000.0
2008-09-30 04:10:00,187.21,187.24,187.19,187.23,263800000.0
2008-09-30 04:11:00,187.23,187.27,187.23,187.27,170400000.0
2008-09-30 04:12:00,187.265,187.27,187.265,187.265,38200000.0
2008-09-30 04:13:00,187.26,187.29,187.205,187.285,145000000.0
2008-09-30 04:14:00,187.29,187.35,187.28,187.32,173600000.0
2008-09-30 04:15:00,187.32,187.53,187.32,187.52,171900000.0
2008-09-30 04:16:00,187.535,187.62,187.535,187.59,142900000.0
2008-09-30 04:17:00,187.59,187.59,187.485,187.57,117600000.0
2008-09-30 04:18:00,187.545,187.55,187.41,187.42,290300000.0
2008-09-30 04:19:00,187.42,187.49,187.36,187.48,236700000.0
2008-09-30 04:20:00,187.48,187.48,187.42,187.465,222400000.0
2008-09-30 04:21:00,187.47,187.505,187.42,187.455,149400000.0
2008-09-30 04:22:00,187.455,187.555,187.435,187.5,204000000.0
2008-09-30 04:23:00,187.52,187.52,187.365,187.43,194500000.0
2008-09-30 04:24:00,187.42,187.49,187.41,187.43,274000000.0
2008-09-30 04:25:00,187.43,187.495,187.42,187.43,105000000.0
2008-09-30 04:26:00,187.43,187.455,187.39,187.39,357600000.0
2008-09-30 04:27:00,187.39,187.495,187.39,187.495,128800000.0
2008-09-30 04:28:00,187.49,187.505,187.47,187.48,257000000.0
2008-09-30 04:29:00,187.48,187.56,187.46,187.545,331700000.0
2008-09-30 04:30:00,187.56,187.69,187.54,187.635,150900000.0
2008-09-30 04:31:00,187.635,187.66,187.59,187.63,347000000.0
2008-09-30 04:32:00,187.62,187.62,187.58,187.59,194000000.0
2008-09-30 04:33:00,187.585,187.59,187.515,187.535,163200000.0
2008-09-30 04:34:00,187.535,187.56,187.48,187.515,243100000.0
2008-09-30 04:35:00,187.52,187.52,187.48,187.48,81900000.0
2008-09-30 04:36:00,187.49,187.5,187.465,187.48,74100000.0
2008-09-30 04:37:00,187.485,187.505,187.485,187.5,39900000.0
2008-09-30 04:38:00,187.5,187.565,187.49,187.56,157800000.0
2008-09-30 04:39:00,187.555,187.555,187.52,187.52,50300000.0
2008-09-30 04:40:00,187.52,187.58,187.52,187.565,128600000.0
2008-09-30 04:41:00,187.555,187.58,187.535,187.575,298500000.0
2008-09-30 04:42:00,187.565,187.6,187.555,187.59,229199999.0
2008-09-30 04:43:00,187.595,187.625,187.59,187.61,343700000.0
2008-09-30 04:44:00,187.61,187.665,187.59,187.66,156200000.0
2008-09-30 04:45:00,187.66,187.685,187.63,187.685,84400000.0
2008-09-30 04:46:00,187.68,187.715,187.68,187.69,139100000.0
2008-09-30 04:47:00,187.69,187.71,187.69,187.69,64500000.0
2008-09-30 04:48:00,187.68,187.74,187.67,187.71,108100000.0
2008-09-30 04:49:00,187.71,187.73,187.625,187.645,150100000.0
2008-09-30 04:50:00,187.645,187.695,187.64,187.66,170100000.0
2008-09-30 04:51:00,187.67,187.71,187.66,187.7,224600000.0
2008-09-30 04:52:00,187.7,187.72,187.695,187.7,114200000.0
2008-09-30 04:53:00,187.7,187.705,187.645,187.66,267600000.0
2008-09-30 04:54:00,187.66,187.665,187.57,187.59,185000000.0
2008-09-30 04:55:00,187.58,187.59,187.5,187.5,247800000.0
2008-09-30 04:56:00,187.5,187.515,187.48,187.48,71800000.0
2008-09-30 04:57:00,187.48,187.48,187.42,187.42,206200000.0
2008-09-30 04:58:00,187.42,187.42,187.325,187.33,159700000.0
2008-09-30 04:59:00,187.33,187.365,187.31,187.36,152200000.0
2008-09-30 05:00:00,187.36,187.36,187.32,187.335,96600000.0
2008-09-30 05:01:00,187.335,187.345,187.29,187.29,131700000.0
2008-09-30 05:02:00,187.29,187.29,187.18,187.2,157000000.0
2008-09-30 05:03:00,187.205,187.235,187.205,187.22,294700000.0
2008-09-30 05:04:00,187.22,187.22,187.22,187.22,151500000.0
2008-09-30 05:05:00,187.22,187.22,187.22,187.22,7800000.0
2008-09-30 05:06:00,187.22,187.23,187.22,187.22,63000000.0
2008-09-30 05:07:00,187.22,187.235,187.205,187.22,81600000.0
2008-09-30 05:08:00,187.22,187.22,187.16,187.185,155800000.0
2008-09-30 05:09:00,187.19,187.19,187.165,187.17,154500000.0
2008-09-30 05:10:00,187.17,187.19,187.17,187.18,64400000.0
2008-09-30 05:11:00,187.185,187.19,187.17,187.18,70600000.0
2008-09-30 05:12:00,187.17,187.18,187.16,187.17,126300000.0
2008-09-30 05:13:00,187.17,187.17,187.09,187.09,111800000.0
2008-09-30 05:14:00,187.09,187.11,187.065,187.09,215600000.0
2008-09-30 05:15:00,187.09,187.2,187.09,187.2,285400000.0
2008-09-30 05:16:00,187.2,187.205,187.2,187.205,239700001.0
2008-09-30 05:17:00,187.22,187.335,187.22,187.335,213900000.0
2008-09-30 05:18:00,187.34,187.44,187.32,187.35,246900000.0
2008-09-30 05:19:00,187.35,187.46,187.35,187.44,152900000.0
2008-09-30 05:20:00,187.44,187.44,187.28,187.42,126400000.0
2008-09-30 05:21:00,187.42,187.42,187.42,187.42,2000000.0
2008-09-30 05:22:00,187.42,187.51,187.39,187.49,204300000.0
2008-09-30 05:23:00,187.48,187.495,187.415,187.43,230500000.0
2008-09-30 05:24:00,187.44,187.465,187.4,187.44,217600000.0
2008-09-30 05:25:00,187.44,187.45,187.44,187.45,28200000.0
2008-09-30 05:26:00,187.44,187.505,187.415,187.46,243500000.0
2008-09-30 05:27:00,187.45,187.465,187.44,187.45,113800000.0
2008-09-30 05:28:00,187.45,187.485,187.45,187.47,58200000.0
2008-09-30 05:29:00,187.455,187.485,187.45,187.47,62100000.0
2008-09-30 05:30:00,187.455,187.48,187.445,187.45,68500000.0
2008-09-30 05:31:00,187.45,187.45,187.36,187.4,188400000.0
2008-09-30 05:32:00,187.405,187.47,187.405,187.46,187900000.0
2008-09-30 05:33:00,187.48,187.56,187.48,187.49,120500000.0
2008-09-30 05:34:00,187.475,187.495,187.455,187.49,73500000.0
2008-09-30 05:35:00,187.49,187.49,187.4,187.41,176900000.0
2008-09-30 05:36:00,187.42,187.435,187.39,187.39,195000000.0
2008-09-30 05:37:00,187.39,187.4,187.37,187.4,221100000.0
2008-09-30 05:38:00,187.41,187.41,187.365,187.37,108400000.0
2008-09-30 05:39:00,187.39,187.41,187.355,187.37,149500000.0
2008-09-30 05:40:00,187.365,187.365,187.29,187.35,84800000.0
2008-09-30 05:41:00,187.35,187.375,187.3,187.37,92400000.0
2008-09-30 05:42:00,187.37,187.4,187.335,187.395,119600000.0
2008-09-30 05:43:00,187.38,187.445,187.38,187.425,119500000.0
2008-09-30 05:44:00,187.425,187.54,187.425,187.54,195600000.0
2008-09-30 05:45:00,187.54,187.58,187.495,187.555,145500000.0
2008-09-30 05:46:00,187.565,187.63,187.53,187.605,161000000.0
2008-09-30 05:47:00,187.605,187.605,187.55,187.59,66700000.0
2008-09-30 05:48:00,187.59,187.685,187.59,187.615,103000000.0
2008-09-30 05:49:00,187.615,187.635,187.6,187.625,63700000.0
2008-09-30 05:50:00,187.625,187.65,187.575,187.64,172200000.0
2008-09-30 05:51:00,187.64,187.65,187.59,187.61,239900000.0
2008-09-30 05:52:00,187.615,187.625,187.58,187.62,140500000.0
2008-09-30 05:53:00,187.62,187.645,187.595,187.64,87500000.0
2008-09-30 05:54:00,187.64,187.64,187.64,187.64,13500000.0
2008-09-30 05:55:00,187.64,187.66,187.625,187.64,110700000.0
2008-09-30 05:56:00,187.64,187.695,187.615,187.695,60800000.0
2008-09-30 05:57:00,187.69,187.69,187.64,187.66,131700000.0
2008-09-30 05:58:00,187.67,187.795,187.65,187.73,210000000.0
2008-09-30 05:59:00,187.73,187.73,187.69,187.725,66700000.0
2008-09-30 06:00:00,187.74,187.81,187.68,187.8,292100000.0
2008-09-30 06:01:00,187.8,187.8,187.77,187.78,140500000.0
2008-09-30 06:02:00,187.78,187.81,187.76,187.785,245100000.0
2008-09-30 06:03:00,187.795,187.81,187.78,187.785,73900000.0
2008-09-30 06:04:00,187.795,187.89,187.795,187.805,218600000.0
2008-09-30 06:05:00,187.805,187.805,187.8,187.8,90100000.0
2008-09-30 06:06:00,187.8,187.83,187.745,187.78,199600000.0
2008-09-30 06:07:00,187.775,187.79,187.76,187.78,54500000.0
2008-09-30 06:08:00,187.78,187.82,187.77,187.81,103200000.0
2008-09-30 06:09:00,187.81,187.81,187.78,187.8,127600000.0
2008-09-30 06:10:00,187.8,187.82,187.78,187.81,62300000.0
2008-09-30 06:11:00,187.81,187.84,187.81,187.84,91800000.0
2008-09-30 06:12:00,187.84,187.92,187.81,187.905,168900000.0
2008-09-30 06:13:00,187.91,187.97,187.87,187.915,214900000.0
2008-09-30 06:14:00,187.93,188.09,187.93,188.01,150100000.0
2008-09-30 06:15:00,188.01,188.045,188.01,188.035,30200000.0
2008-09-30 06:16:00,188.035,188.1,187.99,188.085,188200000.0
2008-09-30 06:17:00,188.085,188.115,188.05,188.075,190900000.0
2008-09-30 06:18:00,188.08,188.13,188.04,188.05,265200000.0
2008-09-30 06:19:00,188.05,188.05,187.985,187.99,235700000.0
2008-09-30 06:20:00,187.99,188.0,187.955,187.985,75800000.0
2008-09-30 06:21:00,187.985,188.02,187.975,187.985,158900000.0
2008-09-30 06:22:00,187.985,187.985,187.94,187.96,118800000.0
2008-09-30 06:23:00,187.96,187.975,187.86,187.89,272200000.0
2008-09-30 06:24:00,187.9,187.975,187.87,187.95,129400000.0
2008-09-30 06:25:00,187.955,188.06,187.955,188.06,153000000.0
2008-09-30 06:26:00,188.07,188.07,188.05,188.05,56100000.0
2008-09-30 06:27:00,187.985,188.05,187.955,187.97,40200000.0
2008-09-30 06:28:00,187.97,187.99,187.965,187.97,108900000.0
2008-09-30 06:29:00,187.97,187.97,187.92,187.92,73200000.0
2008-09-30 06:30:00,187.92,187.92,187.845,187.88,204500000.0
2008-09-30 06:31:00,187.87,187.875,187.825,187.835,106200000.0
2008-09-30 06:32:00,187.84,187.85,187.82,187.82,61300000.0
2008-09-30 06:33:00,187.82,187.835,187.82,187.835,16500000.0
2008-09-30 06:34:00,187.83,187.85,187.82,187.83,109700000.0
2008-09-30 06:35:00,187.83,187.845,187.8,187.815,122000000.0
2008-09-30 06:36:00,187.81,187.835,187.81,187.835,257700000.0
2008-09-30 06:37:00,187.835,187.845,187.765,187.835,154200000.0
2008-09-30 06:38:00,187.835,187.865,187.76,187.76,66700000.0
2008-09-30 06:39:00,187.74,187.84,187.735,187.76,38400000.0
2008-09-30 06:40:00,187.84,187.84,187.84,187.84,55800000.0
2008-09-30 06:41:00,187.84,187.84,187.84,187.84,84600000.0
2008-09-30 06:42:00,187.84,187.84,187.77,187.84,45200000.0
2008-09-30 06:43:00,187.84,187.84,187.78,187.84,24000000.0
2008-09-30 06:44:00,187.84,187.84,187.78,187.84,75200000.0
2008-09-30 06:45:00,187.84,187.84,187.78,187.78,22400000.0
2008-09-30 06:46:00,187.84,187.84,187.755,187.8,149400000.0
2008-09-30 06:47:00,187.8,187.87,187.75,187.85,266900000.0
2008-09-30 06:48:00,187.845,187.85,187.78,187.825,207200000.0
2008-09-30 06:49:00,187.83,187.85,187.805,187.82,104900000.0
2008-09-30 06:50:00,187.82,187.895,187.82,187.89,248600000.0
2008-09-30 06:51:00,187.89,187.905,187.865,187.9,140900000.0
2008-09-30 06:52:00,187.915,187.94,187.905,187.92,151700000.0
2008-09-30 06:53:00,187.92,188.01,187.92,187.96,312800000.0
2008-09-30 06:54:00,187.97,188.07,187.96,187.99,107100000.0
2008-09-30 06:55:00,187.99,188.08,187.99,188.045,81900000.0
2008-09-30 06:56:00,188.045,188.045,188.01,188.01,90400000.0
2008-09-30 06:57:00,188.015,188.09,188.015,188.06,92000000.0
2008-09-30 06:58:00,188.055,188.1,188.04,188.08,135900000.0
2008-09-30 06:59:00,188.095,188.145,188.075,188.13,143600000.0
2008-09-30 07:00:00,188.1,188.17,188.1,188.125,125600000.0
2008-09-30 07:01:00,188.13,188.13,188.0,188.06,369600000.0
2008-09-30 07:02:00,188.075,188.08,188.035,188.04,89900000.0
2008-09-30 07:03:00,188.04,188.1,188.03,188.1,99000000.0
2008-09-30 07:04:00,188.1,188.135,188.09,188.105,73800000.0
2008-09-30 07:05:00,188.115,188.125,188.105,188.105,18600000.0
2008-09-30 07:06:00,188.115,188.13,188.095,188.115,45000000.0
2008-09-30 07:07:00,188.11,188.11,188.085,188.1,31300000.0
2008-09-30 07:08:00,188.1,188.125,188.085,188.12,112200000.0
2008-09-30 07:09:00,188.105,188.13,188.09,188.09,91900000.0
2008-09-30 07:10:00,188.09,188.115,188.09,188.115,64500000.0
2008-09-30 07:11:00,188.115,188.15,188.11,188.145,148900000.0
2008-09-30 07:12:00,188.145,188.18,188.115,188.18,162400000.0
2008-09-30 07:13:00,188.185,188.2,188.135,188.165,133000000.0
2008-09-30 07:14:00,188.165,188.19,188.14,188.16,180300000.0
2008-09-30 07:15:00,188.16,188.2,188.13,188.175,208100000.0
2008-09-30 07:16:00,188.17,188.19,188.13,188.175,331900000.0
2008-09-30 07:17:00,188.175,188.215,188.16,188.195,112300000.0
2008-09-30 07:18:00,188.195,188.215,188.165,188.185,212600000.0
2008-09-30 07:19:00,188.185,188.355,188.185,188.33,231200000.0
2008-09-30 07:20:00,188.33,188.43,188.315,188.41,287400000.0
2008-09-30 07:21:00,188.405,188.535,188.37,188.535,264000000.0
2008-09-30 07:22:00,188.54,188.58,188.495,188.58,290400000.0
2008-09-30 07:23:00,188.57,188.61,188.55,188.595,252000000.0
2008-09-30 07:24:00,188.6,188.605,188.52,188.54,220900000.0
2008-09-30 07:25:00,188.53,188.625,188.53,188.575,133200000.0
2008-09-30 07:26:00,188.575,188.61,188.54,188.54,190600000.0
2008-09-30 07:27:00,188.54,188.54,188.505,188.51,97800000.0
2008-09-30 07:28:00,188.5,188.525,188.445,188.46,114100000.0
2008-09-30 07:29:00,188.45,188.5,188.45,188.495,258400000.0
2008-09-30 07:30:00,188.495,188.515,188.415,188.475,182900000.0
2008-09-30 07:31:00,188.475,188.475,188.425,188.44,75300000.0
2008-09-30 07:32:00,188.44,188.45,188.37,188.37,122900000.0
2008-09-30 07:33:00,188.37,188.45,188.37,188.415,149700000.0
2008-09-30 07:34:00,188.42,188.425,188.345,188.345,101000000.0
2008-09-30 07:35:00,188.35,188.37,188.32,188.35,255600000.0
2008-09-30 07:36:00,188.365,188.385,188.345,188.355,66000000.0
2008-09-30 07:37:00,188.35,188.405,188.345,188.4,103300000.0
2008-09-30 07:38:00,188.4,188.44,188.4,188.415,97600000.0
2008-09-30 07:39:00,188.42,188.43,188.41,188.43,27600000.0
2008-09-30 07:40:00,188.43,188.465,188.43,188.465,33000000.0
2008-09-30 07:41:00,188.465,188.505,188.46,188.5,54900000.0
2008-09-30 07:42:00,188.51,188.575,188.49,188.55,102500000.0
2008-09-30 07:43:00,188.545,188.56,188.5,188.52,240200000.0
2008-09-30 07:44:00,188.52,188.53,188.52,188.52,302400000.0
2008-09-30 07:45:00,188.52,188.52,188.32,188.35,153200000.0
2008-09-30 07:46:00,188.355,188.41,188.345,188.4,91600000.0
2008-09-30 07:47:00,188.385,188.42,188.38,188.385,83500000.0
2008-09-30 07:48:00,188.385,188.4,188.385,188.39,60200000.0
2008-09-30 07:49:00,188.4,188.415,188.395,188.4,114100000.0
2008-09-30 07:50:00,188.4,188.415,188.385,188.385,82200000.0
2008-09-30 07:51:00,188.385,188.43,188.36,188.42,162600000.0
2008-09-30 07:52:00,188.42,188.48,188.4,188.45,79000000.0
2008-09-30 07:53:00,188.45,188.48,188.45,188.47,66100000.0
2008-09-30 07:54:00,188.47,188.53,188.465,188.52,136900000.0
2008-09-30 07:55:00,188.505,188.505,188.42,188.42,253700000.0
2008-09-30 07:56:00,188.41,188.43,188.28,188.33,184000000.0
2008-09-30 07:57:00,188.33,188.33,188.155,188.225,445900000.0
2008-09-30 07:58:00,188.17,188.18,188.03,188.03,684100000.0
2008-09-30 07:59:00,188.045,188.06,187.975,188.0,220700000.0
2008-09-30 08:00:00,188.0,188.06,187.99,188.06,199000000.0
2008-09-30 08:01:00,188.06,188.06,188.06,188.06,13800000.0
2008-09-30 08:02:00,188.06,188.06,187.95,187.98,79800000.0
2008-09-30 08:03:00,187.98,187.99,187.895,187.99,60000000.0
2008-09-30 08:04:00,187.915,187.99,187.84,187.93,78337500.0
2008-09-30 08:05:00,187.93,187.93,187.775,187.78,146293750.0
2008-09-30 08:06:00,187.78,187.78,187.63,187.65,225000000.0
2008-09-30 08:07:00,187.65,187.65,187.535,187.56,231300000.0
2008-09-30 08:08:00,187.56,187.62,187.56,187.61,209100000.0
2008-09-30 08:09:00,187.615,187.625,187.58,187.585,153300000.0
2008-09-30 08:10:00,187.585,187.63,187.585,187.63,108700000.0
2008-09-30 08:11:00,187.62,187.72,187.585,187.66,124100000.0
2008-09-30 08:12:00,187.66,187.845,187.66,187.815,274700000.0
2008-09-30 08:13:00,187.82,187.9,187.77,187.88,278700000.0
2008-09-30 08:14:00,187.875,187.91,187.86,187.91,84500000.0
2008-09-30 08:15:00,187.91,187.95,187.91,187.95,106500000.0
2008-09-30 08:16:00,187.95,187.99,187.95,187.99,115200000.0
2008-09-30 08:17:00,187.99,188.01,187.99,188.01,53100000.0
2008-09-30 08:18:00,188.01,188.11,188.01,188.11,126400000.0
2008-09-30 08:19:00,188.11,188.22,188.11,188.19,201600000.0
2008-09-30 08:20:00,188.19,188.22,188.19,188.22,79300000.0
2008-09-30 08:21:00,188.22,188.25,188.165,188.175,72425000.0
2008-09-30 08:22:00,188.175,188.175,188.045,188.045,293500000.0
2008-09-30 08:23:00,188.04,188.06,187.97,187.97,229500000.0
2008-09-30 08:24:00,187.98,188.035,187.965,187.99,251200000.0
2008-09-30 08:25:00,187.995,188.105,187.985,188.095,277300000.0
2008-09-30 08:26:00,188.095,188.22,188.09,188.2,363900000.0
2008-09-30 08:27:00,188.2,188.39,188.2,188.355,429200000.0
2008-09-30 08:28:00,188.335,188.4,188.325,188.39,219200000.0
2008-09-30 08:29:00,188.39,188.445,188.38,188.42,179800000.0
2008-09-30 08:30:00,188.42,188.44,188.275,188.375,328000000.0
2008-09-30 08:31:00,188.37,188.37,188.275,188.28,233100000.0
2008-09-30 08:32:00,188.28,188.295,188.275,188.275,141400000.0
2008-09-30 08:33:00,188.275,188.275,188.205,188.26,221500000.0
2008-09-30 08:34:00,188.26,188.33,188.245,188.33,255400000.0
2008-09-30 08:35:00,188.33,188.33,188.235,188.26,232800000.0
2008-09-30 08:36:00,188.26,188.27,188.19,188.24,208200000.0
2008-09-30 08:37:00,188.24,188.24,188.11,188.125,278800000.0
2008-09-30 08:38:00,188.12,188.135,187.99,188.01,223100000.0
2008-09-30 08:39:00,188.0,188.0,187.88,187.93,233300000.0
2008-09-30 08:40:00,187.92,187.95,187.9,187.92,268300000.0
2008-09-30 08:41:00,187.92,187.955,187.9,187.9,160200000.0
2008-09-30 08:42:00,187.915,187.97,187.845,187.845,275800000.0
2008-09-30 08:43:00,187.845,187.9,187.765,187.815,384700000.0
2008-09-30 08:44:00,187.8,187.815,187.635,187.645,151300000.0
2008-09-30 08:45:00,187.645,187.725,187.64,187.675,393900000.0
2008-09-30 08:46:00,187.66,187.78,187.66,187.78,304900000.0
2008-09-30 08:47:00,187.78,187.91,187.76,187.91,282600000.0
2008-09-30 08:48:00,187.92,187.945,187.835,187.86,273500000.0
2008-09-30 08:49:00,187.86,187.895,187.835,187.845,262600000.0
2008-09-30 08:50:00,187.845,187.85,187.845,187.845,255600000.0
2008-09-30 08:51:00,187.85,187.85,187.845,187.845,324000000.0
2008-09-30 08:52:00,187.845,187.985,187.845,187.985,292600000.0
2008-09-30 08:53:00,187.985,188.095,187.97,188.09,221900000.0
2008-09-30 08:54:00,188.11,188.245,188.035,188.215,250700000.0
2008-09-30 08:55:00,188.21,188.26,188.21,188.215,297600000.0
2008-09-30 08:56:00,188.215,188.215,188.03,188.045,349100000.0
2008-09-30 08:57:00,188.05,188.1,188.005,188.075,475900000.0
2008-09-30 08:58:00,188.055,188.3,188.055,188.3,448600000.0
2008-09-30 08:59:00,188.3,188.38,188.3,188.365,317100000.0
2008-09-30 09:00:00,188.365,188.49,188.365,188.47,175000000.0
2008-09-30 09:01:00,188.47,188.62,188.47,188.62,197700000.0
2008-09-30 09:02:00,188.62,188.755,188.62,188.73,191300000.0
2008-09-30 09:03:00,188.73,188.735,188.54,188.575,413300000.0
2008-09-30 09:04:00,188.575,188.62,188.525,188.545,299400000.0
2008-09-30 09:05:00,188.55,188.64,188.54,188.64,252700000.0
2008-09-30 09:06:00,188.645,188.665,188.555,188.57,242600000.0
2008-09-30 09:07:00,188.58,188.61,188.5,188.61,345900000.0
2008-09-30 09:08:00,188.585,188.66,188.545,188.625,302700000.0
2008-09-30 09:09:00,188.625,188.725,188.575,188.62,355500000.0
2008-09-30 09:10:00,188.63,188.665,188.6,188.6,187600000.0
2008-09-30 09:11:00,188.605,188.63,188.545,188.61,265000000.0
2008-09-30 09:12:00,188.61,188.705,188.555,188.66,252500000.0
2008-09-30 09:13:00,188.66,188.74,188.65,188.7,248900000.0
2008-09-30 09:14:00,188.7,188.78,188.68,188.75,464500000.0
2008-09-30 09:15:00,188.75,189.03,188.75,189.03,446500000.0
2008-09-30 09:16:00,189.04,189.165,189.035,189.085,414500000.0
2008-09-30 09:17:00,189.095,189.105,189.035,189.04,342300000.0
2008-09-30 09:18:00,189.035,189.065,188.965,188.99,302000000.0
2008-09-30 09:19:00,188.995,189.01,188.92,188.97,228200000.0
2008-09-30 09:20:00,188.97,189.09,188.96,189.08,226500000.0
2008-09-30 09:21:00,189.08,189.165,189.05,189.105,392500000.0
2008-09-30 09:22:00,189.11,189.245,189.105,189.23,324600000.0
2008-09-30 09:23:00,189.23,189.295,189.22,189.295,432900000.0
2008-09-30 09:24:00,189.295,189.305,189.12,189.165,328600000.0
2008-09-30 09:25:00,189.165,189.2,189.09,189.09,352700000.0
2008-09-30 09:26:00,189.09,189.15,189.08,189.1,325900000.0
2008-09-30 09:27:00,189.1,189.34,189.095,189.31,369500000.0
2008-09-30 09:28:00,189.31,189.41,189.31,189.38,352900000.0
2008-09-30 09:29:00,189.38,189.43,189.38,189.4,207000000.0
2008-09-30 09:30:00,189.4,189.43,189.34,189.35,386100000.0
2008-09-30 09:31:00,189.365,189.44,189.29,189.305,325700000.0
2008-09-30 09:32:00,189.305,189.37,189.3,189.335,277700000.0
2008-09-30 09:33:00,189.335,189.355,189.165,189.165,345800000.0
2008-09-30 09:34:00,189.16,189.19,189.11,189.11,398400000.0
2008-09-30 09:35:00,189.105,189.14,189.095,189.11,324500000.0
2008-09-30 09:36:00,189.12,189.155,189.03,189.12,389800000.0
2008-09-30 09:37:00,189.11,189.2,189.07,189.2,502600000.0
2008-09-30 09:38:00,189.2,189.27,189.175,189.27,253100000.0
2008-09-30 09:39:00,189.275,189.35,189.255,189.285,379900000.0
2008-09-30 09:40:00,189.315,189.39,189.285,189.365,394600000.0
2008-09-30 09:41:00,189.37,189.465,189.35,189.45,282900000.0
2008-09-30 09:42:00,189.45,189.51,189.32,189.4,492800000.0
2008-09-30 09:43:00,189.415,189.45,189.38,189.415,388600000.0
2008-09-30 09:44:00,189.41,189.42,189.185,189.195,279200000.0
2008-09-30 09:45:00,189.215,189.265,189.18,189.245,305800000.0
2008-09-30 09:46:00,189.26,189.26,189.19,189.22,298300000.0
2008-09-30 09:47:00,189.22,189.24,189.195,189.24,403900000.0
2008-09-30 09:48:00,189.24,189.26,189.205,189.255,235400000.0
2008-09-30 09:49:00,189.26,189.265,189.215,189.235,194100000.0
2008-09-30 09:50:00,189.235,189.24,189.17,189.175,503600000.0
2008-09-30 09:51:00,189.175,189.185,189.045,189.105,360000000.0
2008-09-30 09:52:00,189.105,189.17,189.03,189.09,302600000.0
2008-09-30 09:53:00,189.08,189.085,188.945,188.965,399100000.0
2008-09-30 09:54:00,188.965,189.0,188.78,188.82,316900000.0
2008-09-30 09:55:00,188.82,188.95,188.795,188.95,402200000.0
2008-09-30 09:56:00,188.955,189.17,188.955,189.08,315200000.0
2008-09-30 09:57:00,189.08,189.09,189.04,189.05,307400000.0
2008-09-30 09:58:00,189.065,189.1,188.945,189.02,288000000.0
2008-09-30 09:59:00,189.01,189.07,188.985,189.055,282900000.0
2008-09-30 10:00:00,189.055,189.08,188.975,189.03,244000000.0
2008-09-30 10:01:00,189.025,189.065,189.005,189.055,358200000.0
2008-09-30 10:02:00,189.06,189.12,189.01,189.085,354000000.0
2008-09-30 10:03:00,189.085,189.22,189.085,189.18,308700000.0
2008-09-30 10:04:00,189.185,189.315,189.185,189.295,372100000.0
2008-09-30 10:05:00,189.3,189.32,189.265,189.28,310700000.0
2008-09-30 10:06:00,189.28,189.295,189.08,189.145,353500000.0
2008-09-30 10:07:00,189.145,189.175,189.05,189.15,326400000.0
2008-09-30 10:08:00,189.145,189.165,189.095,189.13,225200000.0
2008-09-30 10:09:00,189.13,189.16,189.12,189.12,281300000.0
2008-09-30 10:10:00,189.12,189.14,189.025,189.07,369500000.0
2008-09-30 10:11:00,189.07,189.07,188.995,189.0,411100000.0
2008-09-30 10:12:00,189.0,189.035,188.945,188.985,287300000.0
2008-09-30 10:13:00,188.98,189.05,188.98,189.03,253600000.0
2008-09-30 10:14:00,189.03,189.08,189.03,189.05,178900000.0
2008-09-30 10:15:00,189.05,189.055,188.965,189.04,215400000.0
2008-09-30 10:16:00,189.04,189.16,188.95,189.095,323200000.0
2008-09-30 10:17:00,189.095,189.15,189.06,189.12,335800000.0
2008-09-30 10:18:00,189.12,189.15,189.07,189.13,219700000.0
2008-09-30 10:19:00,189.13,189.19,189.085,189.135,355100000.0
2008-09-30 10:20:00,189.14,189.27,189.09,189.2,382600000.0
2008-09-30 10:21:00,189.195,189.205,189.14,189.18,211600000.0
2008-09-30 10:22:00,189.18,189.195,189.14,189.14,105900000.0
2008-09-30 10:23:00,189.135,189.135,189.025,189.05,377000000.0
2008-09-30 10:24:00,189.05,189.12,189.025,189.1,341100000.0
2008-09-30 10:25:00,189.1,189.15,189.06,189.085,378000000.0
2008-09-30 10:26:00,189.085,189.115,189.06,189.105,289500000.0
2008-09-30 10:27:00,189.105,189.145,189.035,189.05,223800000.0
2008-09-30 10:28:00,189.05,189.125,189.05,189.105,267100000.0
2008-09-30 10:29:00,189.11,189.27,189.105,189.215,260900000.0
2008-09-30 10:30:00,189.215,189.235,189.125,189.185,374600000.0
2008-09-30 10:31:00,189.185,189.3,189.18,189.28,445800000.0
2008-09-30 10:32:00,189.28,189.335,189.225,189.315,456200000.0
2008-09-30 10:33:00,189.315,189.395,189.29,189.355,382600000.0
2008-09-30 10:34:00,189.355,189.43,189.31,189.43,430700000.0
2008-09-30 10:35:00,189.43,189.52,189.405,189.49,414300000.0
2008-09-30 10:36:00,189.49,189.51,189.44,189.46,484200000.0
2008-09-30 10:37:00,189.465,189.47,189.44,189.47,248300000.0
2008-09-30 10:38:00,189.47,189.575,189.465,189.555,390000000.0
2008-09-30 10:39:00,189.555,189.675,189.54,189.65,392400000.0
2008-09-30 10:40:00,189.65,189.705,189.635,189.69,296500000.0
2008-09-30 10:41:00,189.69,189.7,189.635,189.65,324500000.0
2008-09-30 10:42:00,189.65,189.65,189.52,189.52,258600000.0
2008-09-30 10:43:00,189.525,189.57,189.515,189.56,361700000.0
2008-09-30 10:44:00,189.555,189.61,189.54,189.595,290700000.0
2008-09-30 10:45:00,189.61,189.65,189.595,189.61,347400000.0
2008-09-30 10:46:00,189.6,189.645,189.6,189.62,147300000.0
2008-09-30 10:47:00,189.62,189.71,189.62,189.71,182400000.0
2008-09-30 10:48:00,189.71,189.755,189.655,189.755,274400000.0
2008-09-30 10:49:00,189.75,189.88,189.745,189.88,358300000.0
2008-09-30 10:50:00,189.87,189.87,189.73,189.74,345700000.0
2008-09-30 10:51:00,189.74,189.8,189.74,189.8,293700000.0
2008-09-30 10:52:00,189.8,190.04,189.8,190.04,440900000.0
2008-09-30 10:53:00,190.04,190.1,189.96,190.06,408500000.0
2008-09-30 10:54:00,190.06,190.07,189.985,190.02,312800000.0
2008-09-30 10:55:00,190.02,190.045,189.965,190.03,348100000.0
2008-09-30 10:56:00,190.02,190.04,189.97,189.98,253400000.0
2008-09-30 10:57:00,189.98,190.03,189.925,190.03,438500000.0
2008-09-30 10:58:00,190.03,190.05,189.98,190.0,354200000.0
2008-09-30 10:59:00,190.0,190.02,189.91,189.975,287400000.0
2008-09-30 11:00:00,189.975,189.99,189.945,189.95,226800000.0
2008-09-30 11:01:00,189.95,190.01,189.9,189.93,491000000.0
2008-09-30 11:02:00,189.93,190.005,189.92,189.955,358200000.0
2008-09-30 11:03:00,189.97,190.025,189.955,189.955,282700000.0
2008-09-30 11:04:00,189.96,189.99,189.85,189.85,283400000.0
2008-09-30 11:05:00,189.85,189.95,189.835,189.905,406900000.0
2008-09-30 11:06:00,189.92,189.945,189.8,189.81,275900000.0
2008-09-30 11:07:00,189.81,189.825,189.76,189.77,222000000.0
2008-09-30 11:08:00,189.78,189.825,189.77,189.78,332700000.0
2008-09-30 11:09:00,189.78,189.8,189.675,189.675,276300000.0
2008-09-30 11:10:00,189.68,189.69,189.66,189.69,160000000.0
2008-09-30 11:11:00,189.69,189.73,189.69,189.7,187700000.0
2008-09-30 11:12:00,189.7,189.725,189.685,189.71,139200000.0
2008-09-30 11:13:00,189.7,189.75,189.69,189.74,173800000.0
2008-09-30 11:14:00,189.74,189.8,189.73,189.74,401100000.0
2008-09-30 11:15:00,189.74,189.74,189.67,189.73,230600000.0
2008-09-30 11:16:00,189.745,189.76,189.715,189.75,159900000.0
2008-09-30 11:17:00,189.74,189.83,189.715,189.83,131400000.0
2008-09-30 11:18:00,189.83,189.9,189.83,189.88,261300000.0
2008-09-30 11:19:00,189.875,189.89,189.81,189.815,329500000.0
2008-09-30 11:20:00,189.815,189.845,189.725,189.735,216200000.0
2008-09-30 11:21:00,189.735,189.735,189.575,189.575,184200000.0
2008-09-30 11:22:00,189.58,189.67,189.55,189.655,317000000.0
2008-09-30 11:23:00,189.665,189.7,189.65,189.685,393400000.0
2008-09-30 11:24:00,189.685,189.69,189.615,189.615,188500000.0
2008-09-30 11:25:00,189.6,189.645,189.58,189.625,230000000.0
2008-09-30 11:26:00,189.625,189.625,189.515,189.53,221210000.0
2008-09-30 11:27:00,189.53,189.55,189.45,189.51,180900000.0
2008-09-30 11:28:00,189.5,189.505,189.415,189.44,294900000.0
2008-09-30 11:29:00,189.44,189.6,189.43,189.575,238700000.0
2008-09-30 11:30:00,189.575,189.6,189.53,189.53,181900000.0
2008-09-30 11:31:00,189.53,189.615,189.515,189.6,276000000.0
2008-09-30 11:32:00,189.6,189.63,189.555,189.615,203000000.0
2008-09-30 11:33:00,189.62,189.66,189.56,189.65,254300000.0
2008-09-30 11:34:00,189.645,189.69,189.64,189.65,277100000.0
2008-09-30 11:35:00,189.65,189.65,189.575,189.61,304200000.0
2008-09-30 11:36:00,189.61,189.62,189.565,189.57,324400000.0
2008-09-30 11:37:00,189.58,189.65,189.57,189.6,260100000.0
2008-09-30 11:38:00,189.6,189.61,189.53,189.56,220000000.0
2008-09-30 11:39:00,189.56,189.6,189.55,189.58,359500000.0
2008-09-30 11:40:00,189.57,189.8,189.56,189.8,436000000.0
2008-09-30 11:41:00,189.8,189.82,189.745,189.785,200600000.0
2008-09-30 11:42:00,189.785,189.825,189.78,189.815,133200000.0
2008-09-30 11:43:00,189.82,189.835,189.72,189.755,306200000.0
2008-09-30 11:44:00,189.755,189.94,189.745,189.905,339800000.0
2008-09-30 11:45:00,189.9,189.93,189.89,189.91,279600000.0
2008-09-30 11:46:00,189.91,189.92,189.85,189.87,189000000.0
2008-09-30 11:47:00,189.87,189.9,189.83,189.83,272200000.0
2008-09-30 11:48:00,189.84,189.9,189.84,189.87,210100000.0
2008-09-30 11:49:00,189.87,189.91,189.86,189.89,265000000.0
2008-09-30 11:50:00,189.89,189.985,189.89,189.935,320600000.0
2008-09-30 11:51:00,189.945,190.025,189.935,190.025,182800000.0
2008-09-30 11:52:00,190.025,190.05,190.015,190.02,244400000.0
2008-09-30 11:53:00,190.02,190.02,189.96,189.96,228400000.0
2008-09-30 11:54:00,189.96,190.08,189.96,190.07,281200000.0
2008-09-30 11:55:00,190.1,190.13,190.075,190.13,221500000.0
2008-09-30 11:56:00,190.13,190.21,190.105,190.2,305800000.0
2008-09-30 11:57:00,190.21,190.245,190.145,190.2,369500000.0
2008-09-30 11:58:00,190.2,190.235,190.18,190.18,171400000.0
2008-09-30 11:59:00,190.18,190.18,190.03,190.105,219200000.0
2008-09-30 12:00:00,190.105,190.14,190.035,190.11,364600000.0
2008-09-30 12:01:00,190.085,190.13,190.045,190.115,387000000.0
2008-09-30 12:02:00,190.115,190.125,190.04,190.095,396900000.0
2008-09-30 12:03:00,190.1,190.115,190.065,190.09,333900000.0
2008-09-30 12:04:00,190.09,190.1,190.075,190.08,131200000.0
2008-09-30 12:05:00,190.075,190.09,190.01,190.01,190100000.0
2008-09-30 12:06:00,190.015,190.04,189.945,189.98,180100000.0
2008-09-30 12:07:00,189.97,190.0,189.9,189.94,279600000.0
2008-09-30 12:08:00,189.945,189.96,189.93,189.955,103800000.0
2008-09-30 12:09:00,189.935,189.95,189.84,189.87,184800000.0
2008-09-30 12:10:00,189.87,189.875,189.8,189.815,226300000.0
2008-09-30 12:11:00,189.81,189.85,189.68,189.71,342200000.0
2008-09-30 12:12:00,189.71,189.745,189.66,189.665,251400000.0
2008-09-30 12:13:00,189.695,189.705,189.635,189.68,298000000.0
2008-09-30 12:14:00,189.68,189.725,189.67,189.7,133400000.0
2008-09-30 12:15:00,189.7,189.7,189.645,189.645,159500000.0
2008-09-30 12:16:00,189.645,189.645,189.585,189.59,144200000.0
2008-09-30 12:17:00,189.59,189.59,189.555,189.57,167700000.0
2008-09-30 12:18:00,189.565,189.595,189.515,189.525,107600000.0
2008-09-30 12:19:00,189.525,189.525,189.49,189.505,85700000.0
2008-09-30 12:20:00,189.505,189.51,189.44,189.465,282000000.0
2008-09-30 12:21:00,189.48,189.515,189.44,189.44,318600000.0
2008-09-30 12:22:00,189.44,189.44,189.395,189.41,229900000.0
2008-09-30 12:23:00,189.4,189.48,189.4,189.47,161400000.0
2008-09-30 12:24:00,189.47,189.47,189.245,189.25,278300000.0
2008-09-30 12:25:00,189.25,189.265,188.985,189.115,286200000.0
2008-09-30 12:26:00,189.115,189.16,189.065,189.08,285000000.0
2008-09-30 12:27:00,189.09,189.175,189.055,189.105,265800000.0
2008-09-30 12:28:00,189.105,189.145,189.005,189.02,319300000.0
2008-09-30 12:29:00,189.02,189.06,189.0,189.03,353100000.0
2008-09-30 12:30:00,189.045,189.25,189.03,189.23,439800000.0
2008-09-30 12:31:00,189.23,189.32,189.23,189.305,336700000.0
2008-09-30 12:32:00,189.31,189.375,189.275,189.35,375400000.0
2008-09-30 12:33:00,189.36,189.4,189.27,189.38,353500000.0
2008-09-30 12:34:00,189.39,189.42,189.34,189.41,280000000.0
2008-09-30 12:35:00,189.41,189.51,189.41,189.475,245400000.0
2008-09-30 12:36:00,189.45,189.565,189.445,189.53,218300000.0
2008-09-30 12:37:00,189.535,189.56,189.475,189.485,304400000.0
2008-09-30 12:38:00,189.485,189.545,189.465,189.52,378900000.0
2008-09-30 12:39:00,189.51,189.52,189.43,189.46,222700000.0
2008-09-30 12:40:00,189.46,189.48,189.31,189.31,243100000.0
2008-09-30 12:41:00,189.31,189.35,189.275,189.35,256700000.0
2008-09-30 12:42:00,189.35,189.46,189.335,189.44,236800000.0
2008-09-30 12:43:00,189.445,189.445,189.365,189.4,220700000.0
2008-09-30 12:44:00,189.415,189.45,189.365,189.385,274700000.0
2008-09-30 12:45:00,189.385,189.535,189.385,189.52,320400000.0
2008-09-30 12:46:00,189.52,189.62,189.51,189.62,399700000.0
2008-09-30 12:47:00,189.62,189.64,189.545,189.59,302900000.0
2008-09-30 12:48:00,189.6,189.67,189.59,189.61,356800000.0
2008-09-30 12:49:00,189.61,189.63,189.465,189.465,234200000.0
2008-09-30 12:50:00,189.47,189.58,189.47,189.53,277600000.0
2008-09-30 12:51:00,189.54,189.595,189.41,189.465,446000000.0
2008-09-30 12:52:00,189.46,189.595,189.455,189.57,385000000.0
2008-09-30 12:53:00,189.57,189.61,189.53,189.575,329500000.0
2008-09-30 12:54:00,189.575,189.6,189.535,189.54,301300000.0
2008-09-30 12:55:00,189.54,189.55,189.44,189.47,254500000.0
2008-09-30 12:56:00,189.47,189.51,189.44,189.44,341000000.0
2008-09-30 12:57:00,189.425,189.445,189.125,189.22,369300000.0
2008-09-30 12:58:00,189.23,189.305,189.11,189.265,382700000.0
2008-09-30 12:59:00,189.27,189.27,189.11,189.125,335200000.0
2008-09-30 13:00:00,189.13,189.14,188.995,189.035,347100000.0
2008-09-30 13:01:00,189.03,189.06,188.965,188.99,307900000.0
2008-09-30 13:02:00,188.99,189.01,188.925,188.94,331900000.0
2008-09-30 13:03:00,188.955,188.99,188.89,188.905,279300000.0
2008-09-30 13:04:00,188.905,188.905,188.82,188.82,393300000.0
2008-09-30 13:05:00,188.8,188.82,188.745,188.76,244200000.0
2008-09-30 13:06:00,188.76,188.98,188.72,188.98,322000000.0
2008-09-30 13:07:00,188.97,189.14,188.96,189.03,445500000.0
2008-09-30 13:08:00,189.035,189.095,188.965,189.03,319100000.0
2008-09-30 13:09:00,189.03,189.08,188.955,188.97,232700000.0
2008-09-30 13:10:00,188.97,188.97,188.8,188.8,238420000.0
2008-09-30 13:11:00,188.8,188.82,188.8,188.82,86100000.0
2008-09-30 13:12:00,188.83,188.94,188.83,188.9,207200000.0
2008-09-30 13:13:00,188.9,188.915,188.82,188.89,304900000.0
2008-09-30 13:14:00,188.89,188.915,188.8,188.89,370000000.0
2008-09-30 13:15:00,188.89,188.93,188.885,188.93,108900000.0
2008-09-30 13:16:00,188.93,189.125,188.93,189.125,273900000.0
2008-09-30 13:17:00,189.125,189.2,189.095,189.12,329400000.0
2008-09-30 13:18:00,189.125,189.155,189.1,189.135,248000000.0
2008-09-30 13:19:00,189.135,189.18,189.035,189.085,355000000.0
2008-09-30 13:20:00,189.08,189.225,189.065,189.165,282400000.0
2008-09-30 13:21:00,189.17,189.285,189.16,189.27,270300000.0
2008-09-30 13:22:00,189.27,189.29,189.235,189.29,260600000.0
2008-09-30 13:23:00,189.29,189.33,189.28,189.31,243800000.0
2008-09-30 13:24:00,189.31,189.33,189.28,189.32,289700000.0
2008-09-30 13:25:00,189.295,189.39,189.29,189.34,328200000.0
2008-09-30 13:26:00,189.34,189.365,189.22,189.22,264600000.0
2008-09-30 13:27:00,189.22,189.3,189.215,189.275,282000000.0
2008-09-30 13:28:00,189.28,189.28,189.2,189.21,201000000.0
2008-09-30 13:29:00,189.22,189.275,189.16,189.195,366700000.0
2008-09-30 13:30:00,189.195,189.245,189.17,189.22,260100000.0
2008-09-30 13:31:00,189.22,189.27,189.21,189.26,239900000.0
2008-09-30 13:32:00,189.25,189.32,189.225,189.24,318100000.0
2008-09-30 13:33:00,189.24,189.375,189.24,189.375,214800000.0
2008-09-30 13:34:00,189.38,189.41,189.35,189.41,163100000.0
2008-09-30 13:35:00,189.41,189.55,189.4,189.55,256100000.0
2008-09-30 13:36:00,189.535,189.58,189.515,189.565,240400000.0
2008-09-30 13:37:00,189.565,189.64,189.525,189.55,267200000.0
2008-09-30 13:38:00,189.55,189.65,189.535,189.6,333100000.0
2008-09-30 13:39:00,189.6,189.605,189.53,189.53,308100000.0
2008-09-30 13:40:00,189.545,189.585,189.535,189.545,218500000.0
2008-09-30 13:41:00,189.545,189.555,189.5,189.53,285100000.0
2008-09-30 13:42:00,189.52,189.55,189.465,189.48,304300000.0
2008-09-30 13:43:00,189.48,189.505,189.375,189.38,218200000.0
2008-09-30 13:44:00,189.38,189.75,189.38,189.71,333500000.0
2008-09-30 13:45:00,189.71,189.98,189.695,189.915,446500000.0
2008-09-30 13:46:00,189.915,190.05,189.915,190.01,342100000.0
2008-09-30 13:47:00,190.01,190.07,189.975,190.05,394400000.0
2008-09-30 13:48:00,190.055,190.085,189.96,189.97,197100000.0
2008-09-30 13:49:00,189.97,190.13,189.955,190.13,396500000.0
2008-09-30 13:50:00,190.125,190.255,190.12,190.155,359600000.0
2008-09-30 13:51:00,190.16,190.17,190.115,190.17,299100000.0
2008-09-30 13:52:00,190.155,190.185,190.125,190.14,331500000.0
2008-09-30 13:53:00,190.14,190.145,190.07,190.07,261000000.0
2008-09-30 13:54:00,190.065,190.07,189.985,190.055,349600000.0
2008-09-30 13:55:00,190.055,190.055,189.97,190.015,397200000.0
2008-09-30 13:56:00,190.015,190.04,190.01,190.02,377100000.0
2008-09-30 13:57:00,190.02,190.05,189.99,190.035,375400000.0
2008-09-30 13:58:00,190.03,190.08,190.03,190.08,323300000.0
2008-09-30 13:59:00,190.08,190.09,189.995,190.08,152100000.0
2008-09-30 14:00:00,190.08,190.195,190.08,190.195,295900000.0
2008-09-30 14:01:00,190.195,190.475,190.17,190.41,374300000.0
2008-09-30 14:02:00,190.42,190.42,190.26,190.27,314500000.0
2008-09-30 14:03:00,190.275,190.36,190.25,190.295,250000000.0
2008-09-30 14:04:00,190.295,190.405,190.265,190.33,350400000.0
2008-09-30 14:05:00,190.335,190.53,190.33,190.45,423000000.0
2008-09-30 14:06:00,190.45,190.495,190.375,190.375,282600000.0
2008-09-30 14:07:00,190.385,190.46,190.24,190.45,360600000.0
2008-09-30 14:08:00,190.45,190.475,190.36,190.395,797700000.0
2008-09-30 14:09:00,190.395,190.45,190.38,190.415,446300000.0
2008-09-30 14:10:00,190.415,190.415,190.275,190.345,686300000.0
2008-09-30 14:11:00,190.345,190.39,190.34,190.38,219200000.0
2008-09-30 14:12:00,190.37,190.435,190.355,190.43,221200000.0
2008-09-30 14:13:00,190.43,190.44,190.36,190.365,206900000.0
2008-09-30 14:14:00,190.365,190.415,190.32,190.34,253600000.0
2008-09-30 14:15:00,190.325,190.365,190.22,190.235,403100000.0
2008-09-30 14:16:00,190.24,190.315,190.185,190.27,351700000.0
2008-09-30 14:17:00,190.27,190.42,190.265,190.39,272400000.0
2008-09-30 14:18:00,190.38,190.43,190.3,190.42,536100000.0
2008-09-30 14:19:00,190.41,190.41,190.34,190.35,574100000.0
2008-09-30 14:20:00,190.355,190.4,190.35,190.395,669200001.0
2008-09-30 14:21:00,190.4,190.41,190.355,190.355,303900000.0
2008-09-30 14:22:00,190.335,190.355,190.225,190.27,314299999.0
2008-09-30 14:23:00,190.27,190.35,190.23,190.345,202200000.0
2008-09-30 14:24:00,190.345,190.465,190.33,190.4,274300000.0
2008-09-30 14:25:00,190.4,190.41,190.3,190.33,356100000.0
2008-09-30 14:26:00,190.34,190.35,190.29,190.325,429400000.0
2008-09-30 14:27:00,190.325,190.36,190.31,190.36,348400000.0
2008-09-30 14:28:00,190.36,190.375,190.305,190.33,197900000.0
2008-09-30 14:29:00,190.335,190.395,190.31,190.39,304800000.0
2008-09-30 14:30:00,190.395,190.455,190.335,190.38,297000000.0
2008-09-30 14:31:00,190.385,190.43,190.37,190.38,260300000.0
2008-09-30 14:32:00,190.38,190.41,190.28,190.3,232800000.0
2008-09-30 14:33:00,190.295,190.33,190.25,190.265,254100000.0
2008-09-30 14:34:00,190.265,190.335,190.245,190.325,289300000.0
2008-09-30 14:35:00,190.33,190.33,190.125,190.2,401800000.0
2008-09-30 14:36:00,190.2,190.205,190.04,190.065,502224000.0
2008-09-30 14:37:00,190.065,190.16,190.06,190.06,454000000.0
2008-09-30 14:38:00,190.06,190.19,190.055,190.19,358300000.0
2008-09-30 14:39:00,190.19,190.2,190.125,190.17,295300000.0
2008-09-30 14:40:00,190.16,190.18,190.06,190.06,455800000.0
2008-09-30 14:41:00,190.06,190.245,190.06,190.18,530200000.0
2008-09-30 14:42:00,190.19,190.29,190.19,190.29,254700000.0
2008-09-30 14:43:00,190.29,190.4,190.29,190.37,1039699997.0
2008-09-30 14:44:00,190.37,190.44,190.37,190.425,598100001.0
2008-09-30 14:45:00,190.425,190.72,190.425,190.65,505099999.0
2008-09-30 14:46:00,190.65,190.71,190.5,190.5,906899999.0
2008-09-30 14:47:00,190.51,190.63,190.48,190.59,456300000.0
2008-09-30 14:48:00,190.59,190.59,190.445,190.48,431200000.0
2008-09-30 14:49:00,190.48,190.49,190.355,190.355,474000000.0
2008-09-30 14:50:00,190.355,190.355,190.185,190.19,749200000.0
2008-09-30 14:51:00,190.15,190.24,190.12,190.24,404500000.0
2008-09-30 14:52:00,190.245,190.25,190.065,190.12,654400000.0
2008-09-30 14:53:00,190.125,190.145,190.035,190.04,369500000.0
2008-09-30 14:54:00,190.04,190.06,190.015,190.05,321800000.0
2008-09-30 14:55:00,190.04,190.06,190.015,190.015,219500000.0
2008-09-30 14:56:00,190.02,190.02,189.925,190.0,472900000.0
2008-09-30 14:57:00,190.0,190.07,189.975,190.035,411400000.0
2008-09-30 14:58:00,190.03,190.065,189.995,190.06,332900000.0
2008-09-30 14:59:00,190.055,190.055,189.945,189.975,320000000.0
2008-09-30 15:00:00,189.97,190.01,189.92,190.005,360000000.0
2008-09-30 15:01:00,190.02,190.1,190.005,190.08,322300000.0
2008-09-30 15:02:00,190.08,190.125,190.03,190.11,298900000.0
2008-09-30 15:03:00,190.11,190.17,190.11,190.165,216900000.0
2008-09-30 15:04:00,190.165,190.215,190.15,190.185,342600000.0
2008-09-30 15:05:00,190.19,190.255,190.18,190.22,297800000.0
2008-09-30 15:06:00,190.225,190.25,190.17,190.23,251800000.0
2008-09-30 15:07:00,190.215,190.255,190.18,190.21,291600000.0
2008-09-30 15:08:00,190.21,190.25,190.2,190.22,275000000.0
2008-09-30 15:09:00,190.22,190.285,190.22,190.265,216700000.0
2008-09-30 15:10:00,190.265,190.33,190.235,190.295,168500000.0
2008-09-30 15:11:00,190.285,190.375,190.255,190.29,312700000.0
2008-09-30 15:12:00,190.29,190.37,190.29,190.36,142000000.0
2008-09-30 15:13:00,190.36,190.36,190.28,190.29,338700000.0
2008-09-30 15:14:00,190.29,190.295,190.23,190.26,604100000.0
2008-09-30 15:15:00,190.275,190.37,190.25,190.37,508000000.0
2008-09-30 15:16:00,190.37,190.37,190.28,190.31,399400000.0
2008-09-30 15:17:00,190.31,190.34,190.275,190.305,348100000.0
2008-09-30 15:18:00,190.305,190.355,190.265,190.31,465800000.0
2008-09-30 15:19:00,190.31,190.34,190.31,190.31,1037400001.0
2008-09-30 15:20:00,190.27,190.31,190.2,190.22,342700000.0
2008-09-30 15:21:00,190.215,190.28,190.18,190.18,345700000.0
2008-09-30 15:22:00,190.185,190.335,190.18,190.28,564300000.0
2008-09-30 15:23:00,190.285,190.3,190.215,190.275,529200000.0
2008-09-30 15:24:00,190.28,190.28,190.195,190.21,540600002.0
2008-09-30 15:25:00,190.205,190.22,190.145,190.155,982200003.0
2008-09-30 15:26:00,190.15,190.15,189.965,189.995,420800000.0
2008-09-30 15:27:00,190.0,190.055,189.975,190.025,278300000.0
2008-09-30 15:28:00,190.02,190.11,190.0,190.09,259600000.0
2008-09-30 15:29:00,190.1,190.135,189.895,189.895,487600000.0
2008-09-30 15:30:00,189.885,189.945,189.815,189.945,745300003.0
2008-09-30 15:31:00,189.96,189.99,189.905,189.99,393200000.0
2008-09-30 15:32:00,189.99,190.015,189.795,189.89,442100000.0
2008-09-30 15:33:00,189.89,189.935,189.86,189.89,462700000.0
2008-09-30 15:34:00,189.89,190.02,189.89,190.015,416900000.0
2008-09-30 15:35:00,190.0,190.09,189.975,189.985,390500000.0
2008-09-30 15:36:00,189.985,189.985,189.925,189.98,137000000.0
2008-09-30 15:37:00,189.98,189.98,189.9,189.92,458500000.0
2008-09-30 15:38:00,189.925,189.965,189.74,189.74,333500000.0
2008-09-30 15:39:00,189.76,189.8,189.705,189.72,351100000.0
2008-09-30 15:40:00,189.725,189.79,189.7,189.71,334600000.0
2008-09-30 15:41:00,189.71,189.745,189.665,189.73,317400000.0
2008-09-30 15:42:00,189.735,189.89,189.735,189.86,371100000.0
2008-09-30 15:43:00,189.86,189.965,189.83,189.91,465900000.0
2008-09-30 15:44:00,189.9,189.93,189.875,189.905,345800000.0
2008-09-30 15:45:00,189.91,190.03,189.885,190.0,576199999.0
2008-09-30 15:46:00,190.005,190.01,189.925,190.0,423200000.0
2008-09-30 15:47:00,190.005,190.03,189.965,190.01,371800000.0
2008-09-30 15:48:00,190.01,190.03,189.895,189.92,257500000.0
2008-09-30 15:49:00,189.92,189.96,189.865,189.935,1094700003.0
2008-09-30 15:50:00,189.925,189.955,189.79,189.94,484300000.0
2008-09-30 15:51:00,189.94,189.975,189.8,189.84,848400001.0
2008-09-30 15:52:00,189.84,189.95,189.83,189.95,591000000.0
2008-09-30 15:53:00,189.96,190.0,189.7,189.72,829200000.0
2008-09-30 15:54:00,189.735,189.755,189.575,189.615,548800000.0
2008-09-30 15:55:00,189.615,189.615,189.51,189.535,816400000.0
2008-09-30 15:56:00,189.525,189.575,189.52,189.575,285000000.0
2008-09-30 15:57:00,189.58,189.69,189.54,189.69,294200000.0
2008-09-30 15:58:00,189.675,189.76,189.61,189.61,568700000.0
2008-09-30 15:59:00,189.61,189.655,189.58,189.59,826218000.0
2008-09-30 16:00:00,189.59,189.66,189.545,189.65,678900001.0
2008-09-30 16:01:00,189.65,189.735,189.64,189.73,249900000.0
2008-09-30 16:02:00,189.735,189.74,189.67,189.73,195400000.0
2008-09-30 16:03:00,189.735,189.86,189.725,189.81,246700000.0
2008-09-30 16:04:00,189.81,189.89,189.8,189.89,163300000.0
2008-09-30 16:05:00,189.89,190.025,189.89,190.025,238900000.0
2008-09-30 16:06:00,190.025,190.14,190.025,190.14,271000000.0
2008-09-30 16:07:00,190.14,190.165,190.05,190.085,929700000.0
2008-09-30 16:08:00,190.085,190.13,190.06,190.1,435900000.0
2008-09-30 16:09:00,190.1,190.1,190.04,190.08,479600000.0
2008-09-30 16:10:00,190.08,190.16,190.075,190.14,402100000.0
2008-09-30 16:11:00,190.13,190.25,190.125,190.215,397800000.0
2008-09-30 16:12:00,190.195,190.2,190.04,190.125,457200000.0
2008-09-30 16:13:00,190.13,190.195,190.09,190.19,420400000.0
2008-09-30 16:14:00,190.185,190.28,190.155,190.25,317400000.0
2008-09-30 16:15:00,190.25,190.45,190.25,190.44,440400000.0
2008-09-30 16:16:00,190.455,190.595,190.415,190.59,888600000.0
2008-09-30 16:17:00,190.59,190.66,190.58,190.65,985800000.0
2008-09-30 16:18:00,190.65,190.66,190.585,190.635,442600000.0
2008-09-30 16:19:00,190.63,190.7,190.545,190.655,417100000.0
2008-09-30 16:20:00,190.655,190.715,190.655,190.7,161400000.0
2008-09-30 16:21:00,190.705,190.72,190.69,190.72,209400000.0
2008-09-30 16:22:00,190.72,190.72,190.7,190.71,66000000.0
2008-09-30 16:23:00,190.725,190.84,190.725,190.76,159900000.0
2008-09-30 16:24:00,190.77,190.945,190.76,190.945,372100000.0
2008-09-30 16:25:00,190.94,190.99,190.915,190.92,316900000.0
2008-09-30 16:26:00,190.88,190.92,190.82,190.82,300200000.0
2008-09-30 16:27:00,190.81,190.81,190.515,190.52,311100000.0
2008-09-30 16:28:00,190.52,190.535,190.37,190.37,454300000.0
2008-09-30 16:29:00,190.37,190.535,190.345,190.49,628200000.0
2008-09-30 16:30:00,190.495,190.51,190.325,190.37,1128199999.0
2008-09-30 16:31:00,190.37,190.415,190.3,190.415,1592900003.0
2008-09-30 16:32:00,190.405,190.48,190.38,190.45,380000000.0
2008-09-30 16:33:00,190.455,190.505,190.4,190.48,451000000.0
2008-09-30 16:34:00,190.48,190.49,190.36,190.4,414900000.0
2008-09-30 16:35:00,190.385,190.525,190.32,190.445,470400000.0
2008-09-30 16:36:00,190.425,190.46,190.35,190.435,522200000.0
2008-09-30 16:37:00,190.44,190.44,190.215,190.26,461400000.0
2008-09-30 16:38:00,190.26,190.37,190.255,190.35,808800001.0
2008-09-30 16:39:00,190.34,190.4,190.305,190.34,398900000.0
2008-09-30 16:40:00,190.35,190.35,190.125,190.18,809800000.0
2008-09-30 16:41:00,190.18,190.2,190.13,190.14,538900000.0
2008-09-30 16:42:00,190.14,190.23,190.14,190.23,342800000.0
2008-09-30 16:43:00,190.23,190.24,190.075,190.12,482600000.0
2008-09-30 16:44:00,190.12,190.13,189.915,189.915,519099997.0
2008-09-30 16:45:00,189.91,189.99,189.77,189.87,447800000.0
2008-09-30 16:46:00,189.875,190.05,189.86,190.03,453400000.0
2008-09-30 16:47:00,190.03,190.13,190.03,190.12,780599999.0
2008-09-30 16:48:00,190.12,190.45,190.12,190.31,404500000.0
2008-09-30 16:49:00,190.31,190.33,190.19,190.255,468900000.0
2008-09-30 16:50:00,190.24,190.25,189.965,190.015,736000000.0
2008-09-30 16:51:00,190.03,190.17,190.02,190.02,630200000.0
2008-09-30 16:52:00,190.02,190.04,189.835,189.9,516900000.0
2008-09-30 16:53:00,189.9,189.91,189.715,189.77,532300001.0
2008-09-30 16:54:00,189.77,189.92,189.74,189.895,592900000.0
2008-09-30 16:55:00,189.89,189.95,189.89,189.93,432400000.0
2008-09-30 16:56:00,189.93,190.0,189.785,189.825,528600000.0
2008-09-30 16:57:00,189.835,189.885,189.75,189.83,522900000.0
2008-09-30 16:58:00,189.835,189.835,189.52,189.56,570100000.0
2008-09-30 16:59:00,189.555,189.71,189.18,189.19,486300000.0
2008-09-30 17:00:00,189.165,189.195,189.045,189.12,467000000.0
2008-09-30 17:01:00,189.12,189.21,189.115,189.135,887600001.0
2008-09-30 17:02:00,189.155,189.235,189.145,189.15,286100000.0
2008-09-30 17:03:00,189.155,189.155,188.88,188.895,448300000.0
2008-09-30 17:04:00,188.89,188.915,188.6,188.71,367000000.0
2008-09-30 17:05:00,188.71,188.77,188.335,188.335,551000000.0
2008-09-30 17:06:00,188.33,188.445,188.27,188.435,386800000.0
2008-09-30 17:07:00,188.435,188.55,188.4,188.515,457500000.0
2008-09-30 17:08:00,188.515,188.805,188.515,188.78,604700000.0
2008-09-30 17:09:00,188.79,189.0,188.79,189.0,451300000.0
2008-09-30 17:10:00,189.005,189.035,188.875,188.88,357000000.0
2008-09-30 17:11:00,188.88,189.0,188.88,188.945,311400000.0
2008-09-30 17:12:00,188.945,189.05,188.89,189.05,307800000.0
2008-09-30 17:13:00,189.04,189.065,188.95,189.025,360600000.0
2008-09-30 17:14:00,189.03,189.17,189.025,189.14,411200000.0
2008-09-30 17:15:00,189.14,189.215,189.065,189.14,457800000.0
2008-09-30 17:16:00,189.055,189.125,189.0,189.05,442000000.0
2008-09-30 17:17:00,189.01,189.05,188.71,188.71,762500000.0
2008-09-30 17:18:00,188.72,188.745,188.535,188.54,475100000.0
2008-09-30 17:19:00,188.54,188.54,188.465,188.47,372900000.0
2008-09-30 17:20:00,188.47,188.58,188.455,188.54,547500000.0
2008-09-30 17:21:00,188.54,188.565,188.485,188.49,1059300000.0
2008-09-30 17:22:00,188.49,188.49,188.37,188.395,694300002.0
2008-09-30 17:23:00,188.415,188.58,188.385,188.58,408100000.0
2008-09-30 17:24:00,188.58,188.665,188.535,188.615,469100000.0
2008-09-30 17:25:00,188.615,188.705,188.55,188.55,801200000.0
2008-09-30 17:26:00,188.55,188.58,188.495,188.52,533500005.0
2008-09-30 17:27:00,188.52,188.53,188.36,188.36,293800000.0
2008-09-30 17:28:00,188.36,188.45,188.35,188.45,571300007.0
2008-09-30 17:29:00,188.455,188.55,188.275,188.29,595800000.0
2008-09-30 17:30:00,188.28,188.42,188.24,188.405,286000000.0
2008-09-30 17:31:00,188.39,188.42,188.31,188.365,305500000.0
2008-09-30 17:32:00,188.36,188.405,188.235,188.285,314600000.0
2008-09-30 17:33:00,188.27,188.38,188.225,188.335,281900000.0
2008-09-30 17:34:00,188.33,188.34,188.21,188.24,238500000.0
2008-09-30 17:35:00,188.265,188.395,188.22,188.24,314100000.0
2008-09-30 17:36:00,188.24,188.29,188.195,188.27,330400000.0
2008-09-30 17:37:00,188.26,188.27,188.125,188.2,265000000.0
2008-09-30 17:38:00,188.2,188.225,188.155,188.185,422600000.0
2008-09-30 17:39:00,188.19,188.245,188.165,188.19,369200000.0
2008-09-30 17:40:00,188.19,188.22,188.105,188.11,627700000.0
2008-09-30 17:41:00,188.11,188.185,188.11,188.13,608700000.0
2008-09-30 17:42:00,188.12,188.12,187.895,187.935,345200000.0
2008-09-30 17:43:00,187.94,188.06,187.935,188.03,312600000.0
2008-09-30 17:44:00,188.03,188.07,187.985,188.07,325000000.0
2008-09-30 17:45:00,188.08,188.08,187.995,188.015,422100000.0
2008-09-30 17:46:00,188.005,188.065,187.915,188.055,297300000.0
2008-09-30 17:47:00,188.055,188.1,188.015,188.1,365600000.0
2008-09-30 17:48:00,188.1,188.255,188.1,188.245,244200000.0
2008-09-30 17:49:00,188.245,188.26,188.19,188.22,192700000.0
2008-09-30 17:50:00,188.225,188.375,188.225,188.375,341900000.0
2008-09-30 17:51:00,188.37,188.37,188.255,188.285,430400000.0
2008-09-30 17:52:00,188.285,188.4,188.215,188.375,366300000.0
2008-09-30 17:53:00,188.38,188.405,188.29,188.38,471200000.0
2008-09-30 17:54:00,188.38,188.43,188.325,188.43,374400000.0
2008-09-30 17:55:00,188.415,188.555,188.375,188.525,338000000.0
2008-09-30 17:56:00,188.515,188.555,188.45,188.49,229000000.0
2008-09-30 17:57:00,188.49,188.54,188.48,188.485,143500000.0
2008-09-30 17:58:00,188.49,188.58,188.47,188.57,344200000.0
2008-09-30 17:59:00,188.58,188.61,188.54,188.58,627200009.0
2008-09-30 18:00:00,188.58,188.605,188.54,188.585,1298200048.0
2008-09-30 18:01:00,188.59,188.63,188.56,188.6,301800000.0
2008-09-30 18:02:00,188.59,188.605,188.525,188.605,334200000.0
2008-09-30 18:03:00,188.61,188.615,188.455,188.495,532500000.0
2008-09-30 18:04:00,188.5,188.525,188.46,188.5,223900000.0
2008-09-30 18:05:00,188.5,188.515,188.43,188.435,235200000.0
2008-09-30 18:06:00,188.43,188.54,188.42,188.54,463000000.0
2008-09-30 18:07:00,188.555,188.59,188.48,188.51,343600000.0
2008-09-30 18:08:00,188.52,188.615,188.505,188.585,412200000.0
2008-09-30 18:09:00,188.585,188.7,188.585,188.67,278500000.0
2008-09-30 18:10:00,188.665,188.68,188.62,188.63,490100000.0
2008-09-30 18:11:00,188.63,188.66,188.605,188.66,267500000.0
2008-09-30 18:12:00,188.655,188.66,188.59,188.65,288800000.0
2008-09-30 18:13:00,188.655,188.7,188.59,188.7,275100000.0
2008-09-30 18:14:00,188.7,188.74,188.625,188.725,501700000.0
2008-09-30 18:15:00,188.725,188.74,188.51,188.585,413500000.0
2008-09-30 18:16:00,188.585,188.6,188.56,188.56,427500000.0
2008-09-30 18:17:00,188.56,188.56,188.45,188.51,415400000.0
2008-09-30 18:18:00,188.515,188.645,188.515,188.635,259100000.0
2008-09-30 18:19:00,188.645,188.77,188.645,188.77,222500000.0
2008-09-30 18:20:00,188.76,188.97,188.75,188.96,372100000.0
2008-09-30 18:21:00,188.96,189.015,188.95,188.995,343000000.0
2008-09-30 18:22:00,188.995,189.12,188.985,189.04,428700000.0
2008-09-30 18:23:00,189.05,189.14,189.05,189.1,380400000.0
2008-09-30 18:24:00,189.095,189.12,189.0,189.005,233200000.0
2008-09-30 18:25:00,189.005,189.05,188.98,189.03,250200000.0
2008-09-30 18:26:00,189.03,189.065,189.01,189.01,252000000.0
2008-09-30 18:27:00,189.02,189.125,188.985,189.12,269300000.0
2008-09-30 18:28:00,189.12,189.175,189.095,189.14,358800000.0
2008-09-30 18:29:00,189.15,189.15,189.08,189.09,293000000.0
2008-09-30 18:30:00,189.09,189.1,189.03,189.06,446800000.0
2008-09-30 18:31:00,189.065,189.08,189.005,189.005,302200000.0
2008-09-30 18:32:00,189.005,189.125,189.005,189.095,270900000.0
2008-09-30 18:33:00,189.1,189.11,189.085,189.085,81600000.0
2008-09-30 18:34:00,189.085,189.085,188.84,188.845,883200000.0
2008-09-30 18:35:00,188.8,188.83,188.685,188.74,326500000.0
2008-09-30 18:36:00,188.74,188.87,188.74,188.86,248000000.0
2008-09-30 18:37:00,188.86,188.905,188.83,188.86,129000000.0
2008-09-30 18:38:00,188.86,188.885,188.84,188.86,203700000.0
2008-09-30 18:39:00,188.87,188.885,188.86,188.865,187800000.0
2008-09-30 18:40:00,188.865,188.885,188.845,188.86,170300000.0
2008-09-30 18:41:00,188.86,188.885,188.83,188.83,165200000.0
2008-09-30 18:42:00,188.835,188.84,188.81,188.82,123600000.0
2008-09-30 18:43:00,188.825,188.84,188.715,188.725,188700000.0
2008-09-30 18:44:00,188.725,188.77,188.69,188.76,196400000.0
2008-09-30 18:45:00,188.765,188.77,188.655,188.68,269900000.0
2008-09-30 18:46:00,188.685,188.805,188.685,188.755,231900000.0
2008-09-30 18:47:00,188.76,188.81,188.7,188.7,329700000.0
2008-09-30 18:48:00,188.715,188.8,188.715,188.795,162900000.0
2008-09-30 18:49:00,188.795,188.82,188.795,188.805,63900000.0
2008-09-30 18:50:00,188.8,188.855,188.795,188.825,59200000.0
2008-09-30 18:51:00,188.825,188.87,188.82,188.85,166000000.0
2008-09-30 18:52:00,188.85,188.89,188.85,188.875,225900000.0
2008-09-30 18:53:00,188.875,188.91,188.81,188.82,378400000.0
2008-09-30 18:54:00,188.82,188.865,188.81,188.84,197200000.0
2008-09-30 18:55:00,188.84,188.845,188.82,188.835,141400000.0
2008-09-30 18:56:00,188.84,188.87,188.75,188.765,406300000.0
2008-09-30 18:57:00,188.765,188.83,188.76,188.83,227800000.0
2008-09-30 18:58:00,188.835,188.92,188.805,188.9,264800000.0
2008-09-30 18:59:00,188.9,189.025,188.9,189.0,503100000.0
2008-09-30 19:00:00,189.0,189.02,188.865,188.875,371000000.0
2008-09-30 19:01:00,188.88,188.915,188.785,188.79,1009500000.0
2008-09-30 19:02:00,188.795,188.8,188.725,188.775,653900000.0
2008-09-30 19:03:00,188.775,188.775,188.685,188.705,160300000.0
2008-09-30 19:04:00,188.7,188.7,188.655,188.66,112800000.0
2008-09-30 19:05:00,188.66,188.72,188.66,188.705,250800000.0
2008-09-30 19:06:00,188.705,188.73,188.68,188.73,272400000.0
2008-09-30 19:07:00,188.745,188.78,188.72,188.72,142900000.0
2008-09-30 19:08:00,188.72,188.77,188.7,188.755,233900000.0
2008-09-30 19:09:00,188.755,188.76,188.675,188.68,124793000.0
2008-09-30 19:10:00,188.645,188.7,188.615,188.68,231600000.0
2008-09-30 19:11:00,188.685,188.69,188.62,188.645,217000000.0
2008-09-30 19:12:00,188.645,188.71,188.645,188.67,100900000.0
2008-09-30 19:13:00,188.67,188.695,188.62,188.68,204500000.0
2008-09-30 19:14:00,188.675,188.765,188.645,188.735,287600000.0
2008-09-30 19:15:00,188.74,188.78,188.72,188.765,193200000.0
2008-09-30 19:16:00,188.76,188.78,188.69,188.69,235300000.0
2008-09-30 19:17:00,188.69,188.705,188.625,188.625,244300000.0
2008-09-30 19:18:00,188.64,188.815,188.64,188.805,186400000.0
2008-09-30 19:19:00,188.81,188.825,188.71,188.735,161600001.0
2008-09-30 19:20:00,188.74,188.84,188.675,188.77,225300000.0
2008-09-30 19:21:00,188.775,188.83,188.76,188.8,224700000.0
2008-09-30 19:22:00,188.805,188.83,188.715,188.715,415000000.0
2008-09-30 19:23:00,188.73,188.8,188.67,188.79,272200000.0
2008-09-30 19:24:00,188.785,188.815,188.74,188.815,162400000.0
2008-09-30 19:25:00,188.805,188.805,188.715,188.79,127400000.0
2008-09-30 19:26:00,188.78,188.875,188.75,188.84,185400000.0
2008-09-30 19:27:00,188.845,188.865,188.78,188.78,178500000.0
2008-09-30 19:28:00,188.78,188.81,188.74,188.77,389300000.0
2008-09-30 19:29:00,188.775,188.795,188.72,188.795,208600000.0
2008-09-30 19:30:00,188.79,188.805,188.68,188.695,297400000.0
2008-09-30 19:31:00,188.695,188.74,188.675,188.735,328000000.0
2008-09-30 19:32:00,188.74,188.76,188.725,188.74,183500000.0
2008-09-30 19:33:00,188.745,188.91,188.745,188.81,312700000.0
2008-09-30 19:34:00,188.81,188.98,188.81,188.98,179200000.0
2008-09-30 19:35:00,188.98,188.98,188.92,188.93,599900000.0
2008-09-30 19:36:00,188.93,188.95,188.92,188.945,318500000.0
2008-09-30 19:37:00,188.96,188.96,188.86,188.92,254500000.0
2008-09-30 19:38:00,188.92,189.04,188.92,188.99,299600000.0
2008-09-30 19:39:00,188.99,189.015,188.91,188.955,372400000.0
2008-09-30 19:40:00,188.955,188.99,188.925,188.94,282400000.0
2008-09-30 19:41:00,188.94,188.94,188.845,188.855,165700000.0
2008-09-30 19:42:00,188.85,188.855,188.825,188.845,199900000.0
2008-09-30 19:43:00,188.84,188.85,188.79,188.82,180100000.0
2008-09-30 19:44:00,188.81,188.86,188.81,188.835,129400000.0
2008-09-30 19:45:00,188.84,188.91,188.835,188.885,131800000.0
2008-09-30 19:46:00,188.89,188.91,188.885,188.91,123900000.0
2008-09-30 19:47:00,188.91,188.96,188.895,188.9,181800000.0
2008-09-30 19:48:00,188.9,188.94,188.9,188.94,204100000.0
2008-09-30 19:49:00,188.94,188.95,188.92,188.945,180800000.0
2008-09-30 19:50:00,188.945,188.98,188.94,188.96,129500000.0
2008-09-30 19:51:00,188.96,188.97,188.93,188.94,183400000.0
2008-09-30 19:52:00,188.94,189.01,188.91,189.01,305300000.0
2008-09-30 19:53:00,189.02,189.05,189.01,189.04,111700000.0
2008-09-30 19:54:00,189.04,189.08,189.04,189.08,299000000.0
2008-09-30 19:55:00,189.08,189.17,189.07,189.13,367800000.0
2008-09-30 19:56:00,189.135,189.135,189.065,189.1,207600000.0
2008-09-30 19:57:00,189.1,189.11,189.04,189.07,371000000.0
2008-09-30 19:58:00,189.07,189.1,189.055,189.08,186800000.0
2008-09-30 19:59:00,189.08,189.11,189.005,189.03,418700000.0
2008-09-30 20:00:00,189.03,189.07,189.03,189.05,111400000.0
2008-09-30 20:01:00,189.05,189.07,189.05,189.05,129400000.0
2008-09-30 20:02:00,189.05,189.06,189.05,189.05,97200000.0
2008-09-30 20:03:00,189.05,189.075,188.975,188.975,172600000.0
2008-09-30 20:04:00,188.97,188.97,188.89,188.915,196300000.0
2008-09-30 20:05:00,188.915,188.925,188.81,188.83,327600000.0
2008-09-30 20:06:00,188.82,188.875,188.79,188.825,200900000.0
2008-09-30 20:07:00,188.82,188.875,188.795,188.8,130700000.0
2008-09-30 20:08:00,188.8,188.9,188.8,188.9,264000000.0
2008-09-30 20:09:00,188.905,188.91,188.885,188.895,144100000.0
2008-09-30 20:10:00,188.895,188.925,188.885,188.9,103200000.0
2008-09-30 20:11:00,188.9,189.015,188.885,189.015,125100000.0
2008-09-30 20:12:00,189.015,189.02,188.955,188.96,458100000.0
2008-09-30 20:13:00,188.96,188.96,188.875,188.89,34600000.0
2008-09-30 20:14:00,188.89,188.925,188.89,188.925,140100000.0
2008-09-30 20:15:00,188.925,188.925,188.84,188.845,221600000.0
2008-09-30 20:16:00,188.845,188.865,188.79,188.81,145600000.0
2008-09-30 20:17:00,188.82,188.845,188.805,188.845,66600000.0
2008-09-30 20:18:00,188.845,188.845,188.8,188.805,54200000.0
2008-09-30 20:19:00,188.82,188.84,188.81,188.815,82500000.0
2008-09-30 20:20:00,188.81,188.845,188.81,188.81,156600000.0
2008-09-30 20:21:00,188.81,188.835,188.81,188.82,94400000.0
2008-09-30 20:22:00,188.82,188.835,188.81,188.81,96300000.0
2008-09-30 20:23:00,188.81,188.81,188.71,188.73,216200000.0
2008-09-30 20:24:00,188.73,188.73,188.64,188.68,356000000.0
2008-09-30 20:25:00,188.68,188.71,188.655,188.71,144300000.0
2008-09-30 20:26:00,188.7,188.735,188.69,188.7,145800000.0
2008-09-30 20:27:00,188.705,188.755,188.705,188.74,207600000.0
2008-09-30 20:28:00,188.74,188.77,188.73,188.755,104600000.0
2008-09-30 20:29:00,188.755,188.84,188.73,188.735,225200000.0
2008-09-30 20:30:00,188.735,188.78,188.725,188.78,114500000.0
2008-09-30 20:31:00,188.78,188.835,188.76,188.83,253600000.0
2008-09-30 20:32:00,188.83,188.845,188.73,188.74,149400000.0
2008-09-30 20:33:00,188.74,188.8,188.73,188.76,280600000.0
2008-09-30 20:34:00,188.76,188.835,188.73,188.82,136200000.0
2008-09-30 20:35:00,188.815,188.815,188.71,188.72,465600000.0
2008-09-30 20:36:00,188.72,188.73,188.71,188.71,488400000.0
2008-09-30 20:37:00,188.71,188.77,188.7,188.7,113800000.0
2008-09-30 20:38:00,188.7,188.76,188.685,188.75,79900000.0
2008-09-30 20:39:00,188.75,188.81,188.735,188.8,121800000.0
2008-09-30 20:40:00,188.81,188.855,188.79,188.8,167000000.0
2008-09-30 20:41:00,188.8,188.81,188.755,188.8,208900000.0
2008-09-30 20:42:00,188.8,188.89,188.79,188.86,172100000.0
2008-09-30 20:43:00,188.855,188.94,188.85,188.93,146500000.0
2008-09-30 20:44:00,188.93,189.05,188.915,188.955,365100000.0
2008-09-30 20:45:00,188.955,188.955,188.89,188.94,181900000.0
2008-09-30 20:46:00,188.945,188.96,188.895,188.93,158700000.0
2008-09-30 20:47:00,188.93,188.94,188.9,188.92,157100000.0
2008-09-30 20:48:00,188.915,188.975,188.915,188.97,140100000.0
2008-09-30 20:49:00,188.96,188.98,188.95,188.97,175000000.0
2008-09-30 20:50:00,188.97,189.005,188.955,189.005,171400000.0
2008-09-30 20:51:00,189.005,189.005,188.935,188.965,197900000.0
2008-09-30 20:52:00,188.975,189.03,188.94,188.95,181700000.0
2008-09-30 20:53:00,188.95,189.04,188.93,189.035,126800000.0
2008-09-30 20:54:00,189.03,189.095,188.95,189.065,183400000.0
2008-09-30 20:55:00,189.06,189.13,189.04,189.1,308600000.0
2008-09-30 20:56:00,189.105,189.115,189.055,189.06,139100000.0
2008-09-30 20:57:00,189.045,189.105,189.02,189.055,262600000.0
2008-09-30 20:58:00,189.065,189.075,189.035,189.075,220200000.0
2008-09-30 20:59:00,189.075,189.15,189.01,189.01,162700000.0
2008-09-30 21:00:00,189.025,189.065,189.02,189.05,269800000.0
2008-09-30 21:01:00,189.055,189.135,189.01,189.11,364800000.0
2008-09-30 21:02:00,189.115,189.12,189.095,189.105,134400000.0
2008-09-30 21:03:00,189.105,189.105,189.005,189.04,309200000.0
2008-09-30 21:04:00,189.05,189.105,189.05,189.105,217000000.0
2008-09-30 21:05:00,189.115,189.115,189.09,189.105,201400000.0
2008-09-30 21:06:00,189.105,189.215,189.085,189.18,230400000.0
2008-09-30 21:07:00,189.19,189.21,189.145,189.21,354400000.0
2008-09-30 21:08:00,189.21,189.21,189.1,189.12,199500000.0
2008-09-30 21:09:00,189.12,189.125,189.09,189.1,54900000.0
2008-09-30 21:10:00,189.1,189.12,188.99,189.0,90700000.0
2008-09-30 21:11:00,189.005,189.085,189.005,189.06,189800000.0
2008-09-30 21:12:00,189.07,189.105,189.06,189.08,168900000.0
2008-09-30 21:13:00,189.08,189.11,188.975,188.975,237100000.0
2008-09-30 21:14:00,188.99,189.08,188.97,189.075,177000000.0
2008-09-30 21:15:00,189.08,189.09,189.035,189.06,130400000.0
2008-09-30 21:16:00,189.065,189.1,189.065,189.07,208500000.0
2008-09-30 21:17:00,189.07,189.07,188.97,188.995,264800000.0
2008-09-30 21:18:00,188.995,189.01,188.92,188.94,128600000.0
2008-09-30 21:19:00,188.945,188.955,188.93,188.955,176500000.0
2008-09-30 21:20:00,188.96,188.96,188.935,188.96,55300000.0
2008-09-30 21:21:00,188.955,188.99,188.94,188.99,152000000.0
2008-09-30 21:22:00,188.99,188.99,188.96,188.99,242100000.0
2008-09-30 21:23:00,188.99,189.07,188.96,189.04,284300000.0
2008-09-30 21:24:00,189.04,189.125,189.02,189.11,306600000.0
2008-09-30 21:25:00,189.11,189.11,189.035,189.04,188800000.0
2008-09-30 21:26:00,189.04,189.04,188.97,189.025,25900000.0
2008-09-30 21:27:00,189.015,189.09,188.965,189.08,223100000.0
2008-09-30 21:28:00,189.09,189.12,189.075,189.1,129700000.0
2008-09-30 21:29:00,189.1,189.195,189.07,189.15,176400000.0
2008-09-30 21:30:00,189.16,189.165,189.12,189.16,80500000.0
2008-09-30 21:31:00,189.16,189.16,189.105,189.16,65300000.0
2008-09-30 21:32:00,189.16,189.16,189.16,189.16,97800000.0
2008-09-30 21:33:00,189.16,189.16,189.08,189.155,75400000.0
2008-09-30 21:34:00,189.135,189.16,189.075,189.11,245300000.0
2008-09-30 21:35:00,189.11,189.11,189.055,189.08,619799992.0
2008-09-30 21:36:00,189.08,189.08,189.055,189.06,1137599953.0
2008-09-30 21:37:00,189.06,189.13,189.06,189.09,807399972.0
2008-09-30 21:38:00,189.095,189.16,189.09,189.13,267900000.0
2008-09-30 21:39:00,189.13,189.185,189.12,189.175,218200000.0
2008-09-30 21:40:00,189.175,189.245,189.175,189.245,393300000.0
2008-09-30 21:41:00,189.24,189.26,189.23,189.23,100000000.0
2008-09-30 21:42:00,189.23,189.23,189.135,189.15,220800000.0
2008-09-30 21:43:00,189.15,189.19,189.135,189.19,265600000.0
2008-09-30 21:44:00,189.19,189.19,189.135,189.15,107200000.0
2008-09-30 21:45:00,189.15,189.175,189.135,189.16,333500000.0
2008-09-30 21:46:00,189.16,189.16,189.15,189.15,135700000.0
2008-09-30 21:47:00,189.15,189.15,189.12,189.15,192000000.0
2008-09-30 21:48:00,189.15,189.16,189.15,189.15,365500000.0
2008-09-30 21:49:00,189.15,189.17,189.115,189.15,442600000.0
2008-09-30 21:50:00,189.15,189.15,189.085,189.085,541999996.0
2008-09-30 21:51:00,189.085,189.085,188.985,189.0,867799990.0
2008-09-30 21:52:00,189.0,189.01,189.0,189.0,160200000.0
2008-09-30 21:53:00,189.0,189.02,189.0,189.005,241200000.0
2008-09-30 21:54:00,189.0,189.085,189.0,189.08,230000000.0
2008-09-30 21:55:00,189.08,189.08,189.05,189.05,314200000.0
2008-09-30 21:56:00,189.05,189.06,189.05,189.06,78300000.0
2008-09-30 21:57:00,189.055,189.13,189.055,189.125,108700000.0
2008-09-30 21:58:00,189.115,189.125,189.07,189.07,795000000.0
2008-09-30 21:59:00,189.07,189.08,189.04,189.07,798000000.0
2008-09-30 22:00:00,189.07,189.07,189.005,189.02,629600000.0
2008-09-30 22:01:00,189.02,189.04,189.02,189.02,447000000.0
2008-09-30 22:02:00,189.02,189.06,189.02,189.035,156900000.0
2008-09-30 22:03:00,189.04,189.075,189.03,189.04,120000000.0
2008-09-30 22:04:00,189.03,189.065,189.03,189.045,121100000.0
2008-09-30 22:05:00,189.055,189.09,189.04,189.07,103100000.0
2008-09-30 22:06:00,189.07,189.07,189.02,189.02,80400000.0
2008-09-30 22:07:00,189.02,189.03,188.965,188.985,217200000.0
2008-09-30 22:08:00,188.985,188.99,188.97,188.97,315400000.0
2008-09-30 22:09:00,188.97,188.99,188.97,188.97,276400000.0
2008-09-30 22:10:00,188.98,189.03,188.97,189.03,140700000.0
2008-09-30 22:11:00,189.03,189.055,188.995,189.02,123400000.0
2008-09-30 22:12:00,189.01,189.01,188.93,188.96,123200000.0
2008-09-30 22:13:00,188.96,189.0,188.96,188.98,84100000.0
2008-09-30 22:14:00,188.98,189.005,188.91,189.0,194400000.0
2008-09-30 22:15:00,189.0,189.05,188.965,189.035,212900000.0
2008-09-30 22:16:00,189.02,189.05,189.005,189.05,173300000.0
2008-09-30 22:17:00,189.06,189.06,189.06,189.06,15000000.0
2008-09-30 22:18:00,189.055,189.055,189.005,189.02,73800000.0
2008-09-30 22:19:00,189.02,189.02,189.01,189.01,32500000.0
2008-09-30 22:20:00,189.01,189.025,189.0,189.01,66700000.0
2008-09-30 22:21:00,189.01,189.01,188.935,189.01,133600000.0
2008-09-30 22:22:00,189.015,189.055,189.01,189.04,75300000.0
2008-09-30 22:23:00,189.04,189.05,189.02,189.04,73500000.0
2008-09-30 22:24:00,189.055,189.055,189.0,189.015,85600000.0
2008-09-30 22:25:00,189.03,189.05,188.995,189.005,86100000.0
2008-09-30 22:26:00,189.005,189.03,189.0,189.03,56500000.0
2008-09-30 22:27:00,189.03,189.035,188.99,188.99,94400000.0
2008-09-30 22:28:00,188.99,189.0,188.98,188.98,63800000.0
2008-09-30 22:29:00,188.985,189.025,188.97,189.025,125100000.0
2008-09-30 22:30:00,189.02,189.09,189.02,189.07,131300000.0
2008-09-30 22:31:00,189.07,189.09,189.045,189.05,145100000.0
2008-09-30 22:32:00,189.05,189.08,189.035,189.05,67300000.0
2008-09-30 22:33:00,189.055,189.055,189.01,189.03,37800000.0
2008-09-30 22:34:00,189.04,189.06,189.03,189.03,58300000.0
2008-09-30 22:35:00,189.005,189.075,189.005,189.07,123300000.0
2008-09-30 22:36:00,189.075,189.1,189.045,189.05,139700000.0
2008-09-30 22:37:00,189.05,189.07,189.035,189.045,203500000.0
2008-09-30 22:38:00,189.05,189.075,189.045,189.07,101700000.0
2008-09-30 22:39:00,189.07,189.08,189.04,189.07,171100000.0
2008-09-30 22:40:00,189.06,189.06,189.05,189.06,55900000.0
2008-09-30 22:41:00,189.06,189.06,189.05,189.06,39100000.0
2008-09-30 22:42:00,189.06,189.08,189.06,189.065,22400000.0
2008-09-30 22:43:00,189.065,189.085,188.98,188.99,95700000.0
2008-09-30 22:44:00,188.99,189.06,188.99,189.05,90900000.0
2008-09-30 22:45:00,189.055,189.06,189.015,189.06,54100000.0
2008-09-30 22:46:00,189.075,189.14,189.05,189.14,122300000.0
2008-09-30 22:47:00,189.135,189.185,189.135,189.185,86900000.0
2008-09-30 22:48:00,189.19,189.23,189.12,189.165,140800000.0
2008-09-30 22:49:00,189.165,189.235,189.09,189.09,124800000.0
2008-09-30 22:50:00,189.1,189.11,189.065,189.1,171800000.0
2008-09-30 22:51:00,189.1,189.125,189.09,189.115,88500000.0
2008-09-30 22:52:00,189.13,189.15,189.105,189.105,92400000.0
2008-09-30 22:53:00,189.105,189.12,189.09,189.11,55600000.0
2008-09-30 22:54:00,189.11,189.135,189.0,189.1,297100000.0
2008-09-30 22:55:00,189.1,189.1,188.97,189.005,359800000.0
2008-09-30 22:56:00,189.01,189.07,189.01,189.035,98600000.0
2008-09-30 22:57:00,189.04,189.06,188.95,188.95,175000000.0
2008-09-30 22:58:00,188.95,188.97,188.95,188.95,304700000.0
2008-09-30 22:59:00,188.95,188.97,188.95,188.95,121000000.0
2008-09-30 23:00:00,188.95,188.975,188.94,188.95,81900000.0
2008-09-30 23:01:00,188.95,189.05,188.935,189.05,72200000.0
2008-09-30 23:02:00,189.05,189.05,188.975,188.98,60000000.0
2008-09-30 23:03:00,188.98,188.98,188.98,188.98,270400000.0
2008-09-30 23:04:00,188.99,189.035,188.99,189.035,44000000.0
2008-09-30 23:05:00,189.04,189.04,189.02,189.04,65000000.0
2008-09-30 23:06:00,189.04,189.04,189.04,189.04,21000000.0
2008-09-30 23:07:00,189.055,189.055,189.035,189.04,9000000.0
2008-09-30 23:08:00,189.04,189.04,189.04,189.04,9000000.0
2008-09-30 23:09:00,189.04,189.04,189.015,189.02,61800000.0
2008-09-30 23:10:00,189.02,189.02,189.02,189.02,71400000.0
2008-09-30 23:11:00,189.035,189.045,189.015,189.02,73800000.0
2008-09-30 23:12:00,189.02,189.02,189.02,189.02,84000000.0
2008-09-30 23:13:00,189.02,189.02,189.01,189.02,48200000.0
2008-09-30 23:14:00,189.02,189.03,189.01,189.01,64600000.0
2008-09-30 23:15:00,189.01,189.02,189.0,189.02,101200000.0
2008-09-30 23:16:00,189.02,189.02,189.02,189.02,16800000.0
2008-09-30 23:17:00,189.02,189.02,188.995,189.015,115800000.0
2008-09-30 23:18:00,189.02,189.02,189.0,189.0,88200000.0
2008-09-30 23:19:00,189.0,189.0,189.0,189.0,216000000.0
2008-09-30 23:20:00,189.0,189.01,189.0,189.0,150000000.0
2008-09-30 23:21:00,189.0,189.01,189.0,189.01,174000000.0
2008-09-30 23:22:00,189.01,189.01,189.0,189.0,57000000.0
2008-09-30 23:23:00,189.0,189.0,189.0,189.0,36000000.0
2008-09-30 23:24:00,189.0,189.035,189.0,189.035,43800000.0
2008-09-30 23:25:00,189.065,189.08,189.065,189.08,9000000.0
2008-09-30 23:26:00,189.062,189.078,189.043,189.066,170800000.0
2008-09-30 23:27:00,189.065,189.08,189.06,189.07,14800000.0
2008-09-30 23:28:00,189.07,189.07,189.07,189.07,10800000.0
2008-09-30 23:29:00,189.07,189.07,189.06,189.07,18000000.0
2008-09-30 23:30:00,189.07,189.07,189.07,189.07,2400000.0
2008-09-30 23:31:00,189.07,189.09,189.06,189.07,13200000.0
2008-09-30 23:32:00,189.038,189.076,188.981,189.076,136700000.0
2008-09-30 23:33:00,189.085,189.135,189.085,189.105,13000000.0
2008-09-30 23:34:00,189.09,189.09,189.09,189.09,1200000.0
2008-09-30 23:35:00,189.056,189.094,189.01,189.062,288600000.0
2008-09-30 23:36:00,189.08,189.11,189.07,189.07,7500000.0
2008-09-30 23:37:00,189.079,189.116,189.007,189.066,184700000.0
2008-09-30 23:38:00,189.044,189.065,188.993,189.065,184800000.0
2008-09-30 23:39:00,189.08,189.08,189.08,189.08,7200000.0
2008-09-30 23:40:00,189.035,189.074,188.978,189.001,225100000.0
2008-09-30 23:41:00,189.08,189.12,189.08,189.12,14400000.0
2008-09-30 23:42:00,189.135,189.175,189.11,189.175,58500000.0
2008-09-30 23:43:00,189.17,189.17,189.16,189.16,4000000.0
2008-09-30 23:44:00,189.129,189.171,189.106,189.156,143200000.0
2008-09-30 23:45:00,189.106,189.168,189.089,189.129,177000000.0
2008-09-30 23:46:00,189.17,189.185,189.135,189.16,52800000.0
2008-09-30 23:47:00,189.155,189.19,189.12,189.14,46200000.0
2008-09-30 23:48:00,189.145,189.165,189.1,189.1,26700000.0
2008-09-30 23:49:00,189.12,189.14,189.035,189.05,24600000.0
2008-09-30 23:50:00,189.05,189.06,189.05,189.05,40000000.0
2008-09-30 23:51:00,189.05,189.06,189.05,189.05,49000000.0
2008-09-30 23:52:00,189.05,189.05,189.05,189.05,8000000.0
2008-09-30 23:53:00,189.05,189.05,189.05,189.05,21000000.0
2008-09-30 23:54:00,189.05,189.05,189.05,189.05,1000000.0
2008-09-30 23:55:00,189.05,189.05,188.9,188.92,67000000.0
2008-09-30 23:56:00,188.93,188.975,188.93,188.975,36500000.0
2008-09-30 23:57:00,188.985,188.99,188.945,188.95,70000000.0
2008-09-30 23:58:00,188.96,189.01,188.96,189.0,70300000.0
2008-09-30 23:59:00,188.97,189.0,188.945,188.96,18700000.0
2008-10-01 00:00:00,188.96,189.02,188.955,188.995,93900000.0
2008-10-01 00:01:00,189.01,189.01,188.955,188.975,26700000.0
2008-10-01 00:02:00,188.985,189.03,188.94,189.03,87400000.0
2008-10-01 00:03:00,188.97,188.97,188.945,188.97,28400000.0
2008-10-01 00:04:00,188.97,189.06,188.935,189.05,68100000.0
2008-10-01 00:05:00,189.045,189.045,188.98,188.99,135900001.0
2008-10-01 00:06:00,189.03,189.175,189.005,189.09,128400000.0
2008-10-01 00:07:00,189.085,189.125,188.985,189.105,84600000.0
2008-10-01 00:08:00,189.1,189.1,189.1,189.1,2400000.0
2008-10-01 00:09:00,189.1,189.1,189.055,189.055,12600000.0
2008-10-01 00:10:00,189.075,189.09,189.075,189.075,21200000.0
2008-10-01 00:11:00,189.075,189.075,189.065,189.065,4800000.0
2008-10-01 00:12:00,189.055,189.065,189.055,189.065,4800000.0
2008-10-01 00:13:00,189.055,189.055,189.055,189.055,2400000.0
2008-10-01 00:14:00,189.075,189.093,189.06,189.08,236400000.0
2008-10-01 00:15:00,189.055,189.055,189.02,189.03,43400000.0
2008-10-01 00:16:00,189.04,189.08,189.025,189.04,43000000.0
2008-10-01 00:17:00,189.04,189.045,188.995,189.03,49500000.0
2008-10-01 00:18:00,189.04,189.085,188.995,189.05,60200000.0
2008-10-01 00:19:00,189.055,189.055,189.045,189.045,3600000.0
2008-10-01 00:20:00,189.05,189.07,189.03,189.03,16800000.0
2008-10-01 00:21:00,189.04,189.04,189.04,189.04,132000000.0
2008-10-01 00:22:00,189.04,189.04,189.04,189.04,102000000.0
2008-10-01 00:23:00,189.04,189.04,188.95,189.04,52200000.0
2008-10-01 00:24:00,188.96,189.04,188.96,189.04,32400000.0
2008-10-01 00:25:00,189.04,189.04,189.04,189.04,18000000.0
2008-10-01 00:26:00,189.04,189.04,189.04,189.04,6000000.0
2008-10-01 00:27:00,189.04,189.04,189.04,189.04,48000000.0
2008-10-01 00:28:00,189.04,189.04,188.93,188.95,114399997.0
2008-10-01 00:29:00,188.95,189.02,188.855,188.91,1013799985.0
2008-10-01 00:30:00,188.93,188.94,188.9,188.93,305500000.0
2008-10-01 00:31:00,188.935,188.94,188.93,188.93,78600000.0
2008-10-01 00:32:00,188.93,188.93,188.845,188.86,476800000.0
2008-10-01 00:33:00,188.82,188.9,188.82,188.9,51200000.0
2008-10-01 00:34:00,188.9,188.9,188.9,188.9,54000000.0
2008-10-01 00:35:00,188.9,188.9,188.9,188.9,138000000.0
2008-10-01 00:36:00,188.9,188.9,188.845,188.86,91200000.0
2008-10-01 00:37:00,188.86,188.86,188.86,188.86,8400000.0
2008-10-01 00:38:00,188.86,188.86,188.86,188.86,109200000.0
2008-10-01 00:39:00,188.86,188.86,188.68,188.71,210200000.0
2008-10-01 00:40:00,188.71,188.72,188.7,188.72,20000000.0
2008-10-01 00:41:00,188.72,188.72,188.72,188.72,4800000.0
2008-10-01 00:42:00,188.735,188.75,188.71,188.71,10800000.0
2008-10-01 00:43:00,188.72,188.74,188.72,188.72,30400000.0
2008-10-01 00:44:00,188.72,188.735,188.72,188.735,6600000.0
2008-10-01 00:45:00,188.74,188.77,188.74,188.77,10600000.0
2008-10-01 00:46:00,188.785,188.79,188.74,188.74,26200000.0
2008-10-01 00:47:00,188.75,188.815,188.74,188.815,26000000.0
2008-10-01 00:48:00,188.83,188.985,188.815,188.845,131900000.0
2008-10-01 00:49:00,188.855,188.95,188.855,188.89,156300000.0
2008-10-01 00:50:00,188.89,188.96,188.875,188.895,73700000.0
2008-10-01 00:51:00,188.905,188.935,188.9,188.93,18200000.0
2008-10-01 00:52:00,188.93,189.02,188.93,188.97,295700000.0
2008-10-01 00:53:00,188.97,189.005,188.95,189.005,219800000.0
2008-10-01 00:54:00,189.005,189.03,189.0,189.005,82000000.0
2008-10-01 00:55:00,189.005,189.01,188.995,189.0,52700000.0
2008-10-01 00:56:00,189.0,189.095,189.0,189.085,69700000.0
2008-10-01 00:57:00,189.09,189.09,189.02,189.02,25300000.0
2008-10-01 00:58:00,189.01,189.01,188.975,188.99,218500000.0
2008-10-01 00:59:00,189.0,189.04,188.97,188.99,64200000.0
2008-10-01 01:00:00,188.99,188.995,188.97,188.97,22800000.0
2008-10-01 01:01:00,188.97,189.015,188.97,188.99,35300000.0
2008-10-01 01:02:00,189.0,189.035,188.98,189.005,63900000.0
2008-10-01 01:03:00,188.985,189.065,188.975,189.0,80000000.0
2008-10-01 01:04:00,189.03,189.04,188.985,188.995,23700000.0
2008-10-01 01:05:00,189.01,189.03,189.01,189.03,7400000.0
2008-10-01 01:06:00,189.02,189.025,188.99,189.025,6800000.0
2008-10-01 01:07:00,189.03,189.05,189.01,189.03,10600000.0
2008-10-01 01:08:00,189.035,189.08,188.995,189.015,94700000.0
2008-10-01 01:09:00,189.03,189.03,188.94,188.96,78100000.0
2008-10-01 01:10:00,188.96,188.97,188.94,188.955,49800000.0
2008-10-01 01:11:00,188.955,189.045,188.955,188.98,65300000.0
2008-10-01 01:12:00,188.98,189.005,188.965,188.98,34100000.0
2008-10-01 01:13:00,188.98,189.015,188.98,189.015,29000000.0
2008-10-01 01:14:00,189.015,189.095,188.97,189.07,91800000.0
2008-10-01 01:15:00,189.07,189.1,189.07,189.08,308800000.0
2008-10-01 01:16:00,189.08,189.08,189.08,189.08,90000000.0
2008-10-01 01:17:00,189.08,189.08,189.08,189.08,48000000.0
2008-10-01 01:18:00,189.08,189.08,189.08,189.08,18000000.0
2008-10-01 01:19:00,189.08,189.08,188.93,189.08,142800000.0
2008-10-01 01:20:00,188.97,189.02,188.95,189.01,103800000.0
2008-10-01 01:21:00,189.01,189.045,189.0,189.02,131200000.0
2008-10-01 01:22:00,189.02,189.055,189.02,189.055,37000000.0
2008-10-01 01:23:00,189.06,189.08,189.055,189.075,38300000.0
2008-10-01 01:24:00,189.09,189.16,189.07,189.15,40900000.0
2008-10-01 01:25:00,189.155,189.17,189.155,189.16,20100000.0
2008-10-01 01:26:00,189.17,189.18,189.16,189.175,21100000.0
2008-10-01 01:27:00,189.18,189.18,189.16,189.16,14200000.0
2008-10-01 01:28:00,189.155,189.185,189.13,189.185,16200000.0
2008-10-01 01:29:00,189.185,189.22,189.155,189.19,33200000.0
2008-10-01 01:30:00,189.195,189.21,189.175,189.185,24800000.0
2008-10-01 01:31:00,189.18,189.19,189.12,189.14,67200000.0
2008-10-01 01:32:00,189.125,189.16,189.125,189.16,16300000.0
2008-10-01 01:33:00,189.16,189.175,189.145,189.16,15500000.0
2008-10-01 01:34:00,189.175,189.19,189.175,189.19,7900000.0
2008-10-01 01:35:00,189.18,189.18,189.125,189.165,52300000.0
2008-10-01 01:36:00,189.16,189.22,189.1,189.21,86000000.0
2008-10-01 01:37:00,189.21,189.27,189.17,189.22,82700000.0
2008-10-01 01:38:00,189.225,189.25,189.21,189.225,25100000.0
2008-10-01 01:39:00,189.22,189.25,189.22,189.24,66200000.0
2008-10-01 01:40:00,189.24,189.28,189.18,189.18,135200000.0
2008-10-01 01:41:00,189.18,189.18,189.18,189.18,176400000.0
2008-10-01 01:42:00,189.18,189.225,189.18,189.21,157800000.0
2008-10-01 01:43:00,189.21,189.215,189.17,189.18,45200000.0
2008-10-01 01:44:00,189.185,189.245,189.185,189.245,19500000.0
2008-10-01 01:45:00,189.255,189.255,189.23,189.23,9000000.0
2008-10-01 01:46:00,189.235,189.235,189.21,189.23,16200000.0
2008-10-01 01:47:00,189.235,189.28,189.21,189.25,34200000.0
2008-10-01 01:48:00,189.25,189.25,189.25,189.25,138200000.0
2008-10-01 01:49:00,189.25,189.255,189.185,189.21,176800000.0
2008-10-01 01:50:00,189.21,189.265,189.13,189.135,226000000.0
2008-10-01 01:51:00,189.135,189.155,189.125,189.13,625500001.0
2008-10-01 01:52:00,189.13,189.13,189.13,189.13,1440400000.0
2008-10-01 01:53:00,189.13,189.13,188.995,189.07,562600000.0
2008-10-01 01:54:00,189.07,189.07,189.07,189.07,72000000.0
2008-10-01 01:55:00,189.07,189.09,189.065,189.07,366900000.0
2008-10-01 01:56:00,189.09,189.14,189.07,189.125,93900000.0
2008-10-01 01:57:00,189.135,189.135,189.04,189.065,72100000.0
2008-10-01 01:58:00,189.04,189.065,188.995,189.015,78500000.0
2008-10-01 01:59:00,189.02,189.03,188.995,189.0,91900000.0
2008-10-01 02:00:00,188.995,189.005,188.98,188.99,142800000.0
2008-10-01 02:01:00,188.995,189.08,188.975,189.02,141800000.0
2008-10-01 02:02:00,189.02,189.235,189.02,189.23,103600000.0
2008-10-01 02:03:00,189.225,189.23,189.17,189.215,42200000.0
2008-10-01 02:04:00,189.22,189.275,189.2,189.265,88300000.0
2008-10-01 02:05:00,189.26,189.275,189.2,189.255,85800000.0
2008-10-01 02:06:00,189.255,189.255,189.195,189.23,116800000.0
2008-10-01 02:07:00,189.23,189.23,189.11,189.23,280300000.0
2008-10-01 02:08:00,189.23,189.23,189.055,189.11,279800000.0
2008-10-01 02:09:00,189.11,189.17,189.04,189.04,151900000.0
2008-10-01 02:10:00,189.075,189.12,189.055,189.12,12700000.0
2008-10-01 02:11:00,189.14,189.14,189.14,189.14,48600000.0
2008-10-01 02:12:00,189.14,189.14,189.14,189.14,46800000.0
2008-10-01 02:13:00,189.14,189.14,189.14,189.14,64800000.0
2008-10-01 02:14:00,189.14,189.14,189.14,189.14,73800000.0
2008-10-01 02:15:00,189.14,189.15,189.14,189.15,58200000.0
2008-10-01 02:16:00,189.15,189.15,189.14,189.15,108000000.0
2008-10-01 02:17:00,189.15,189.15,188.965,189.03,176200000.0
2008-10-01 02:18:00,189.03,189.075,189.03,189.06,517400000.0
2008-10-01 02:19:00,189.06,189.1,189.06,189.085,426400000.0
2008-10-01 02:20:00,189.08,189.095,189.07,189.07,409900000.0
2008-10-01 02:21:00,189.07,189.095,189.005,189.02,291000000.0
2008-10-01 02:22:00,189.02,189.02,188.94,188.995,128500000.0
2008-10-01 02:23:00,188.99,189.065,188.99,189.065,79600000.0
2008-10-01 02:24:00,189.065,189.135,189.01,189.135,237500000.0
2008-10-01 02:25:00,189.135,189.165,189.075,189.11,123500000.0
2008-10-01 02:26:00,189.11,189.11,189.11,189.11,11000000.0
2008-10-01 02:27:00,189.11,189.11,189.01,189.02,85300000.0
2008-10-01 02:28:00,189.02,189.06,189.005,189.03,78500000.0
2008-10-01 02:29:00,189.035,189.08,189.01,189.01,51100000.0
2008-10-01 02:30:00,189.08,189.08,188.995,189.03,42900000.0
2008-10-01 02:31:00,189.03,189.11,188.99,189.105,192400000.0
2008-10-01 02:32:00,189.085,189.13,189.085,189.12,131600000.0
2008-10-01 02:33:00,189.12,189.13,189.12,189.12,66000000.0
2008-10-01 02:34:00,189.125,189.15,189.12,189.15,92200000.0
2008-10-01 02:35:00,189.15,189.19,189.15,189.18,103300000.0
2008-10-01 02:36:00,189.19,189.22,189.175,189.195,189000000.0
2008-10-01 02:37:00,189.195,189.245,189.195,189.215,133500000.0
2008-10-01 02:38:00,189.195,189.26,189.195,189.22,79800000.0
2008-10-01 02:39:00,189.23,189.255,189.16,189.255,218400000.0
2008-10-01 02:40:00,189.245,189.285,189.23,189.235,303400000.0
2008-10-01 02:41:00,189.24,189.29,189.24,189.29,66300000.0
2008-10-01 02:42:00,189.29,189.29,189.225,189.27,129200000.0
2008-10-01 02:43:00,189.27,189.29,189.265,189.27,207900000.0
2008-10-01 02:44:00,189.27,189.28,189.27,189.27,57800000.0
2008-10-01 02:45:00,189.275,189.31,189.27,189.28,61700000.0
2008-10-01 02:46:00,189.285,189.335,189.27,189.325,66500000.0
2008-10-01 02:47:00,189.325,189.43,189.305,189.42,159700000.0
2008-10-01 02:48:00,189.42,189.455,189.355,189.415,266200000.0
2008-10-01 02:49:00,189.415,189.455,189.415,189.42,283100000.0
2008-10-01 02:50:00,189.42,189.545,189.42,189.49,208900000.0
2008-10-01 02:51:00,189.515,189.59,189.48,189.565,123700000.0
2008-10-01 02:52:00,189.6,189.645,189.55,189.625,250400000.0
2008-10-01 02:53:00,189.63,189.78,189.63,189.74,174900000.0
2008-10-01 02:54:00,189.74,189.905,189.63,189.845,212600000.0
2008-10-01 02:55:00,189.845,189.845,189.5,189.63,611900000.0
2008-10-01 02:56:00,189.63,189.63,189.43,189.52,342400000.0
2008-10-01 02:57:00,189.52,189.65,189.475,189.61,147800000.0
2008-10-01 02:58:00,189.6,189.6,189.6,189.6,912000000.0
2008-10-01 02:59:00,189.6,189.6,189.49,189.53,571000001.0
2008-10-01 03:00:00,189.53,189.53,189.445,189.47,322700000.0
2008-10-01 03:01:00,189.47,189.47,189.395,189.41,387100000.0
2008-10-01 03:02:00,189.365,189.41,189.31,189.34,85600000.0
2008-10-01 03:03:00,189.355,189.385,189.29,189.31,110800000.0
2008-10-01 03:04:00,189.31,189.325,189.31,189.31,72700000.0
2008-10-01 03:05:00,189.31,189.32,189.31,189.31,87000000.0
2008-10-01 03:06:00,189.31,189.325,189.31,189.31,93200000.0
2008-10-01 03:07:00,189.31,189.32,189.185,189.185,214400000.0
2008-10-01 03:08:00,189.205,189.24,189.185,189.21,175800000.0
2008-10-01 03:09:00,189.21,189.24,189.18,189.215,327200000.0
2008-10-01 03:10:00,189.235,189.31,189.235,189.275,144700000.0
2008-10-01 03:11:00,189.29,189.29,189.27,189.27,29900000.0
2008-10-01 03:12:00,189.27,189.385,189.26,189.325,115300000.0
2008-10-01 03:13:00,189.33,189.335,189.295,189.3,280700000.0
2008-10-01 03:14:00,189.3,189.325,189.295,189.3,214100000.0
2008-10-01 03:15:00,189.3,189.325,189.29,189.305,54100000.0
2008-10-01 03:16:00,189.31,189.41,189.31,189.39,44700000.0
2008-10-01 03:17:00,189.39,189.41,189.325,189.39,136600000.0
2008-10-01 03:18:00,189.39,189.395,189.355,189.385,152400000.0
2008-10-01 03:19:00,189.39,189.49,189.38,189.43,101300000.0
2008-10-01 03:20:00,189.43,189.5,189.42,189.5,80600000.0
2008-10-01 03:21:00,189.475,189.475,189.45,189.465,89000000.0
2008-10-01 03:22:00,189.44,189.47,189.43,189.455,43100000.0
2008-10-01 03:23:00,189.465,189.55,189.46,189.505,57200000.0
2008-10-01 03:24:00,189.52,189.58,189.52,189.54,78400000.0
2008-10-01 03:25:00,189.53,189.53,189.52,189.52,43100000.0
2008-10-01 03:26:00,189.52,189.56,189.52,189.56,51300000.0
2008-10-01 03:27:00,189.56,189.645,189.545,189.645,69400000.0
2008-10-01 03:28:00,189.645,189.67,189.61,189.61,113600000.0
2008-10-01 03:29:00,189.61,189.61,189.495,189.52,146300000.0
2008-10-01 03:30:00,189.52,189.52,189.46,189.51,114300000.0
2008-10-01 03:31:00,189.51,189.525,189.475,189.52,46100000.0
2008-10-01 03:32:00,189.52,189.52,189.415,189.44,200300000.0
2008-10-01 03:33:00,189.43,189.46,189.4,189.43,58800000.0
2008-10-01 03:34:00,189.43,189.44,189.42,189.43,104900000.0
2008-10-01 03:35:00,189.43,189.46,189.395,189.41,55300000.0
2008-10-01 03:36:00,189.405,189.405,189.32,189.35,102300000.0
2008-10-01 03:37:00,189.35,189.35,189.315,189.35,174700000.0
2008-10-01 03:38:00,189.35,189.39,189.34,189.36,71700000.0
2008-10-01 03:39:00,189.38,189.385,189.35,189.385,70500000.0
2008-10-01 03:40:00,189.38,189.39,189.36,189.36,88000000.0
2008-10-01 03:41:00,189.36,189.36,189.36,189.36,5000000.0
2008-10-01 03:42:00,189.36,189.36,189.36,189.36,6000000.0
2008-10-01 03:43:00,189.36,189.37,189.36,189.37,15000000.0
2008-10-01 03:44:00,189.37,189.4,189.365,189.395,31200000.0
2008-10-01 03:45:00,189.395,189.41,189.385,189.385,28800000.0
2008-10-01 03:46:00,189.385,189.395,189.36,189.385,61700000.0
2008-10-01 03:47:00,189.385,189.43,189.37,189.39,71900000.0
2008-10-01 03:48:00,189.39,189.435,189.385,189.39,141800000.0
2008-10-01 03:49:00,189.38,189.39,189.27,189.275,171200000.0
2008-10-01 03:50:00,189.27,189.35,189.27,189.29,54400000.0
2008-10-01 03:51:00,189.29,189.34,189.29,189.34,67400000.0
2008-10-01 03:52:00,189.305,189.345,189.305,189.345,34500000.0
2008-10-01 03:53:00,189.345,189.345,189.315,189.315,26300000.0
2008-10-01 03:54:00,189.32,189.32,189.3,189.31,27000000.0
2008-10-01 03:55:00,189.32,189.35,189.2,189.23,87600000.0
2008-10-01 03:56:00,189.245,189.275,189.245,189.255,75400000.0
2008-10-01 03:57:00,189.25,189.265,189.23,189.23,46900000.0
2008-10-01 03:58:00,189.23,189.23,189.09,189.12,128700000.0
2008-10-01 03:59:00,189.135,189.135,189.08,189.08,71100000.0
2008-10-01 04:00:00,189.08,189.08,189.05,189.06,48600000.0
2008-10-01 04:01:00,189.05,189.06,188.95,189.03,69900000.0
2008-10-01 04:02:00,188.975,189.05,188.95,189.05,73200000.0
2008-10-01 04:03:00,189.05,189.055,189.05,189.05,25500000.0
2008-10-01 04:04:00,189.06,189.095,189.055,189.065,31200000.0
2008-10-01 04:05:00,189.055,189.13,189.055,189.11,117400000.0
2008-10-01 04:06:00,189.115,189.13,189.045,189.07,95200000.0
2008-10-01 04:07:00,189.07,189.185,189.07,189.175,78700000.0
2008-10-01 04:08:00,189.17,189.185,189.13,189.14,144400000.0
2008-10-01 04:09:00,189.14,189.18,189.03,189.03,119400000.0
2008-10-01 04:10:00,189.06,189.08,189.055,189.06,171400000.0
2008-10-01 04:11:00,189.06,189.06,188.925,188.94,165900000.0
2008-10-01 04:12:00,188.965,188.965,188.795,188.855,681200000.0
2008-10-01 04:13:00,188.785,188.845,188.685,188.75,131700000.0
2008-10-01 04:14:00,188.75,188.78,188.75,188.75,74800000.0
2008-10-01 04:15:00,188.75,188.75,188.67,188.67,59600000.0
2008-10-01 04:16:00,188.685,188.74,188.65,188.67,79600000.0
2008-10-01 04:17:00,188.67,188.685,188.585,188.585,90800000.0
2008-10-01 04:18:00,188.59,188.59,188.37,188.445,281200000.0
2008-10-01 04:19:00,188.445,188.485,188.395,188.485,108700000.0
2008-10-01 04:20:00,188.49,188.615,188.49,188.585,123900000.0
2008-10-01 04:21:00,188.585,188.615,188.56,188.58,128600000.0
2008-10-01 04:22:00,188.58,188.635,188.56,188.63,241900000.0
2008-10-01 04:23:00,188.63,188.69,188.63,188.69,78100000.0
2008-10-01 04:24:00,188.68,188.76,188.66,188.75,119500000.0
2008-10-01 04:25:00,188.745,188.745,188.7,188.715,417500000.0
2008-10-01 04:26:00,188.72,188.73,188.69,188.7,61600000.0
2008-10-01 04:27:00,188.7,188.715,188.69,188.7,41300000.0
2008-10-01 04:28:00,188.7,188.7,188.59,188.615,64200000.0
2008-10-01 04:29:00,188.615,188.625,188.525,188.54,50200000.0
2008-10-01 04:30:00,188.54,188.555,188.515,188.52,97700000.0
2008-10-01 04:31:00,188.52,188.52,188.445,188.475,188700000.0
2008-10-01 04:32:00,188.475,188.525,188.475,188.51,69500000.0
2008-10-01 04:33:00,188.485,188.515,188.43,188.48,124700000.0
2008-10-01 04:34:00,188.48,188.49,188.37,188.375,106800000.0
2008-10-01 04:35:00,188.375,188.405,188.35,188.385,79900000.0
2008-10-01 04:36:00,188.385,188.415,188.34,188.395,149100000.0
2008-10-01 04:37:00,188.395,188.5,188.39,188.5,148500000.0
2008-10-01 04:38:00,188.485,188.535,188.485,188.535,28700000.0
2008-10-01 04:39:00,188.5,188.605,188.5,188.585,115400000.0
2008-10-01 04:40:00,188.6,188.665,188.59,188.665,64100000.0
2008-10-01 04:41:00,188.68,188.705,188.605,188.605,81400000.0
2008-10-01 04:42:00,188.635,188.67,188.625,188.67,41700000.0
2008-10-01 04:43:00,188.67,188.69,188.63,188.675,61300000.0
2008-10-01 04:44:00,188.685,188.685,188.59,188.615,58800000.0
2008-10-01 04:45:00,188.615,188.615,188.59,188.59,84300000.0
2008-10-01 04:46:00,188.59,188.59,188.59,188.59,156000000.0
2008-10-01 04:47:00,188.59,188.59,188.59,188.59,180000000.0
2008-10-01 04:48:00,188.59,188.6,188.59,188.6,45600000.0
2008-10-01 04:49:00,188.59,188.625,188.59,188.625,43900000.0
2008-10-01 04:50:00,188.635,188.66,188.62,188.66,15600000.0
2008-10-01 04:51:00,188.675,188.675,188.66,188.66,14200000.0
2008-10-01 04:52:00,188.665,188.705,188.665,188.675,20900000.0
2008-10-01 04:53:00,188.68,188.69,188.68,188.69,6000000.0
2008-10-01 04:54:00,188.625,188.63,188.59,188.615,32100000.0
2008-10-01 04:55:00,188.6,188.63,188.6,188.63,73200000.0
2008-10-01 04:56:00,188.635,188.69,188.63,188.67,63800000.0
2008-10-01 04:57:00,188.68,188.695,188.66,188.69,91500000.0
2008-10-01 04:58:00,188.7,188.71,188.685,188.71,30000000.0
2008-10-01 04:59:00,188.71,188.71,188.655,188.67,51700000.0
2008-10-01 05:00:00,188.655,188.68,188.65,188.65,55800000.0
2008-10-01 05:01:00,188.66,188.67,188.66,188.67,19900000.0
2008-10-01 05:02:00,188.685,188.685,188.68,188.68,6000000.0
2008-10-01 05:03:00,188.67,188.7,188.67,188.7,15000000.0
2008-10-01 05:04:00,188.69,188.69,188.67,188.685,12000000.0
2008-10-01 05:05:00,188.665,188.665,188.645,188.65,19400000.0
2008-10-01 05:06:00,188.65,188.655,188.52,188.53,68900000.0
2008-10-01 05:07:00,188.535,188.545,188.52,188.52,181200000.0
2008-10-01 05:08:00,188.52,188.52,188.52,188.52,50400000.0
2008-10-01 05:09:00,188.52,188.52,188.52,188.52,327600000.0
2008-10-01 05:10:00,188.52,188.52,188.52,188.52,342600000.0
2008-10-01 05:11:00,188.52,188.62,188.515,188.52,161600001.0
2008-10-01 05:12:00,188.52,188.59,188.52,188.57,104600001.0
2008-10-01 05:13:00,188.575,188.59,188.57,188.585,6000000.0
2008-10-01 05:14:00,188.545,188.59,188.545,188.59,32100000.0
2008-10-01 05:15:00,188.58,188.63,188.565,188.63,67800000.0
2008-10-01 05:16:00,188.635,188.68,188.63,188.66,20400000.0
2008-10-01 05:17:00,188.67,188.76,188.655,188.76,60000000.0
2008-10-01 05:18:00,188.755,188.77,188.69,188.73,62800000.0
2008-10-01 05:19:00,188.735,188.735,188.66,188.72,93300000.0
2008-10-01 05:20:00,188.72,188.72,188.7,188.7,51400000.0
2008-10-01 05:21:00,188.7,188.71,188.7,188.71,15000000.0
2008-10-01 05:22:00,188.7,188.7,188.7,188.7,12000000.0
2008-10-01 05:23:00,188.7,188.725,188.69,188.69,47000000.0
2008-10-01 05:24:00,188.705,188.81,188.705,188.81,47362000.0
2008-10-01 05:25:00,188.82,188.83,188.79,188.83,24000000.0
2008-10-01 05:26:00,188.82,188.82,188.8,188.8,13800000.0
2008-10-01 05:27:00,188.81,188.855,188.795,188.85,118400000.0
2008-10-01 05:28:00,188.85,188.85,188.79,188.81,61400000.0
2008-10-01 05:29:00,188.81,188.835,188.78,188.805,74500000.0
2008-10-01 05:30:00,188.805,188.805,188.725,188.75,43300000.0
2008-10-01 05:31:00,188.735,188.735,188.72,188.72,27300000.0
2008-10-01 05:32:00,188.72,188.72,188.62,188.65,835400000.0
2008-10-01 05:33:00,188.65,188.66,188.64,188.66,22100000.0
2008-10-01 05:34:00,188.66,188.675,188.555,188.565,45300000.0
2008-10-01 05:35:00,188.54,188.55,188.525,188.545,25100000.0
2008-10-01 05:36:00,188.545,188.545,188.515,188.545,73800000.0
2008-10-01 05:37:00,188.54,188.555,188.54,188.545,45000000.0
2008-10-01 05:38:00,188.555,188.555,188.515,188.52,39000000.0
2008-10-01 05:39:00,188.52,188.525,188.495,188.515,42900000.0
2008-10-01 05:40:00,188.52,188.54,188.485,188.52,82700000.0
2008-10-01 05:41:00,188.52,188.59,188.52,188.56,157200000.0
2008-10-01 05:42:00,188.57,188.595,188.565,188.57,25200000.0
2008-10-01 05:43:00,188.57,188.645,188.57,188.62,46800000.0
2008-10-01 05:44:00,188.62,188.65,188.615,188.62,29300000.0
2008-10-01 05:45:00,188.62,188.62,188.62,188.62,3000000.0
2008-10-01 05:46:00,188.62,188.67,188.615,188.62,25200000.0
2008-10-01 05:47:00,188.63,188.655,188.615,188.655,19500000.0
2008-10-01 05:48:00,188.67,188.74,188.605,188.685,65500000.0
2008-10-01 05:49:00,188.68,188.725,188.655,188.725,108100000.0
2008-10-01 05:50:00,188.705,188.725,188.705,188.705,13200000.0
2008-10-01 05:51:00,188.72,188.805,188.705,188.765,47600000.0
2008-10-01 05:52:00,188.77,188.775,188.705,188.705,80200000.0
2008-10-01 05:53:00,188.715,188.73,188.685,188.73,58200000.0
2008-10-01 05:54:00,188.73,188.75,188.715,188.725,97500000.0
2008-10-01 05:55:00,188.745,188.75,188.715,188.715,54800000.0
2008-10-01 05:56:00,188.745,188.87,188.745,188.815,32700000.0
2008-10-01 05:57:00,188.84,188.84,188.84,188.84,14400000.0
2008-10-01 05:58:00,188.827,188.854,188.759,188.81,453000000.0
2008-10-01 05:59:00,188.84,188.965,188.78,188.875,102400000.0
2008-10-01 06:00:00,188.86,189.06,188.85,189.0,109800000.0
2008-10-01 06:01:00,189.0,189.0,188.92,188.92,74700000.0
2008-10-01 06:02:00,188.93,188.95,188.925,188.95,134800000.0
2008-10-01 06:03:00,188.925,188.945,188.925,188.935,339600000.0
2008-10-01 06:04:00,188.93,188.93,188.93,188.93,109200000.0
2008-10-01 06:05:00,188.93,188.93,188.89,188.9,36500000.0
2008-10-01 06:06:00,188.9,188.92,188.89,188.92,60400000.0
2008-10-01 06:07:00,188.9,188.9,188.765,188.81,96900000.0
2008-10-01 06:08:00,188.785,188.805,188.775,188.8,18600000.0
2008-10-01 06:09:00,188.79,188.8,188.78,188.79,17800000.0
2008-10-01 06:10:00,188.785,188.815,188.78,188.78,55600000.0
2008-10-01 06:11:00,188.785,188.785,188.78,188.78,29800000.0
2008-10-01 06:12:00,188.78,188.78,188.78,188.78,18000000.0
2008-10-01 06:13:00,188.78,188.78,188.78,188.78,5000000.0
2008-10-01 06:14:00,188.78,188.78,188.78,188.78,5000000.0
2008-10-01 06:15:00,188.78,188.78,188.78,188.78,2000000.0
2008-10-01 06:16:00,188.78,188.785,188.78,188.785,9800000.0
2008-10-01 06:17:00,188.78,188.8,188.78,188.8,16200000.0
2008-10-01 06:18:00,188.79,188.8,188.78,188.78,8400000.0
2008-10-01 06:19:00,188.79,188.815,188.78,188.8,28200000.0
2008-10-01 06:20:00,188.81,188.87,188.81,188.845,47200000.0
2008-10-01 06:21:00,188.845,188.865,188.825,188.85,56800000.0
2008-10-01 06:22:00,188.85,188.85,188.805,188.81,117000000.0
2008-10-01 06:23:00,188.81,188.81,188.765,188.78,176100000.0
2008-10-01 06:24:00,188.755,188.795,188.705,188.705,66000000.0
2008-10-01 06:25:00,188.72,188.72,188.535,188.61,91000000.0
2008-10-01 06:26:00,188.625,188.675,188.595,188.625,130200000.0
2008-10-01 06:27:00,188.62,188.63,188.59,188.61,61000000.0
2008-10-01 06:28:00,188.61,188.64,188.605,188.61,55900000.0
2008-10-01 06:29:00,188.585,188.605,188.56,188.56,37400000.0
2008-10-01 06:30:00,188.56,188.56,188.56,188.56,31200000.0
2008-10-01 06:31:00,188.56,188.56,188.475,188.49,105600000.0
2008-10-01 06:32:00,188.49,188.53,188.485,188.49,105500000.0
2008-10-01 06:33:00,188.49,188.605,188.49,188.58,86900000.0
2008-10-01 06:34:00,188.58,188.6,188.575,188.59,40500000.0
2008-10-01 06:35:00,188.595,188.605,188.545,188.585,36400000.0
2008-10-01 06:36:00,188.585,188.65,188.58,188.615,41400000.0
2008-10-01 06:37:00,188.63,188.705,188.63,188.7,51700000.0
2008-10-01 06:38:00,188.71,188.71,188.66,188.675,39700000.0
2008-10-01 06:39:00,188.665,188.73,188.66,188.7,124100000.0
2008-10-01 06:40:00,188.694,188.695,188.646,188.667,177900000.0
2008-10-01 06:41:00,188.7,188.7,188.675,188.68,7600000.0
2008-10-01 06:42:00,188.68,188.7,188.675,188.68,100400000.0
2008-10-01 06:43:00,188.695,188.705,188.67,188.68,69900000.0
2008-10-01 06:44:00,188.68,188.745,188.67,188.735,73200000.0
2008-10-01 06:45:00,188.755,188.775,188.745,188.76,17300000.0
2008-10-01 06:46:00,188.765,188.795,188.745,188.78,45600000.0
2008-10-01 06:47:00,188.775,188.83,188.76,188.81,46300000.0
2008-10-01 06:48:00,188.8,188.8,188.75,188.75,122100000.0
2008-10-01 06:49:00,188.75,188.775,188.75,188.765,55900000.0
2008-10-01 06:50:00,188.78,188.82,188.78,188.8,36600000.0
2008-10-01 06:51:00,188.795,188.8,188.77,188.77,67700000.0
2008-10-01 06:52:00,188.77,188.77,188.77,188.77,36000000.0
2008-10-01 06:53:00,188.77,188.815,188.77,188.785,49800000.0
2008-10-01 06:54:00,188.795,188.8,188.79,188.79,29100000.0
2008-10-01 06:55:00,188.79,188.79,188.79,188.79,14400000.0
2008-10-01 06:56:00,188.79,188.87,188.79,188.86,77200000.0
2008-10-01 06:57:00,188.885,188.92,188.87,188.91,135300000.0
2008-10-01 06:58:00,188.91,188.95,188.86,188.885,89400000.0
2008-10-01 06:59:00,188.85,188.91,188.795,188.81,86600000.0
2008-10-01 07:00:00,188.81,188.81,188.81,188.81,3000000.0
2008-10-01 07:01:00,188.81,188.85,188.745,188.83,136200000.0
2008-10-01 07:02:00,188.85,188.865,188.775,188.785,37800000.0
2008-10-01 07:03:00,188.81,188.84,188.76,188.775,192000000.0
2008-10-01 07:04:00,188.78,188.815,188.745,188.745,191300000.0
2008-10-01 07:05:00,188.75,188.75,188.655,188.715,142900000.0
2008-10-01 07:06:00,188.735,188.76,188.71,188.76,77400000.0
2008-10-01 07:07:00,188.76,188.77,188.71,188.75,121200000.0
2008-10-01 07:08:00,188.75,188.77,188.67,188.695,95400000.0
2008-10-01 07:09:00,188.695,188.71,188.67,188.69,101500000.0
2008-10-01 07:10:00,188.68,188.71,188.655,188.66,94700000.0
2008-10-01 07:11:00,188.67,188.75,188.645,188.735,61000000.0
2008-10-01 07:12:00,188.72,188.74,188.72,188.74,3600000.0
2008-10-01 07:13:00,188.73,188.73,188.675,188.705,17200000.0
2008-10-01 07:14:00,188.695,188.765,188.685,188.765,19200000.0
2008-10-01 07:15:00,188.765,188.86,188.75,188.86,41200000.0
2008-10-01 07:16:00,188.835,188.91,188.815,188.91,64600000.0
2008-10-01 07:17:00,188.905,188.92,188.77,188.79,194600000.0
2008-10-01 07:18:00,188.87,188.87,188.77,188.79,94800000.0
2008-10-01 07:19:00,188.79,188.79,188.7,188.79,67700000.0
2008-10-01 07:20:00,188.79,188.79,188.745,188.79,52900000.0
2008-10-01 07:21:00,188.79,188.79,188.79,188.79,99000000.0
2008-10-01 07:22:00,188.79,188.79,188.59,188.6,54900000.0
2008-10-01 07:23:00,188.6,188.615,188.6,188.6,39600000.0
2008-10-01 07:24:00,188.6,188.64,188.6,188.64,31600000.0
2008-10-01 07:25:00,188.595,188.665,188.595,188.63,82300000.0
2008-10-01 07:26:00,188.635,188.645,188.615,188.64,39800000.0
2008-10-01 07:27:00,188.635,188.635,188.58,188.61,106500000.0
2008-10-01 07:28:00,188.61,188.64,188.61,188.635,142400000.0
2008-10-01 07:29:00,188.64,188.75,188.615,188.68,84200000.0
2008-10-01 07:30:00,188.68,188.695,188.615,188.685,116200000.0
2008-10-01 07:31:00,188.68,188.76,188.675,188.71,44300000.0
2008-10-01 07:32:00,188.72,188.72,188.72,188.72,90000000.0
2008-10-01 07:33:00,188.72,188.795,188.72,188.75,120400000.0
2008-10-01 07:34:00,188.76,188.9,188.76,188.855,61600000.0
2008-10-01 07:35:00,188.845,188.855,188.795,188.845,22500000.0
2008-10-01 07:36:00,188.845,188.865,188.785,188.79,184100000.0
2008-10-01 07:37:00,188.79,188.815,188.79,188.79,551400000.0
2008-10-01 07:38:00,188.79,188.79,188.79,188.79,158400000.0
2008-10-01 07:39:00,188.79,188.805,188.79,188.79,203100000.0
2008-10-01 07:40:00,188.79,188.79,188.725,188.74,505000000.0
2008-10-01 07:41:00,188.74,188.74,188.7,188.725,169800000.0
2008-10-01 07:42:00,188.74,188.76,188.72,188.76,91800000.0
2008-10-01 07:43:00,188.76,188.81,188.76,188.795,165800000.0
2008-10-01 07:44:00,188.81,188.825,188.765,188.77,83700000.0
2008-10-01 07:45:00,188.77,188.79,188.73,188.755,118700000.0
2008-10-01 07:46:00,188.755,188.815,188.745,188.76,102900000.0
2008-10-01 07:47:00,188.755,188.86,188.755,188.845,125200000.0
2008-10-01 07:48:00,188.84,188.86,188.785,188.83,130300000.0
2008-10-01 07:49:00,188.815,188.85,188.765,188.85,125500000.0
2008-10-01 07:50:00,188.845,188.845,188.8,188.8,67200000.0
2008-10-01 07:51:00,188.8,188.845,188.8,188.845,113800000.0
2008-10-01 07:52:00,188.82,188.88,188.82,188.855,22800000.0
2008-10-01 07:53:00,188.835,188.85,188.82,188.84,30000000.0
2008-10-01 07:54:00,188.85,188.85,188.775,188.805,105200000.0
2008-10-01 07:55:00,188.805,188.86,188.79,188.84,70200000.0
2008-10-01 07:56:00,188.84,188.89,188.83,188.84,124500000.0
2008-10-01 07:57:00,188.84,188.89,188.83,188.865,82000000.0
2008-10-01 07:58:00,188.87,188.89,188.82,188.83,130000000.0
2008-10-01 07:59:00,188.83,188.875,188.825,188.835,142400000.0
2008-10-01 08:00:00,188.835,189.04,188.82,188.96,125300000.0
2008-10-01 08:01:00,188.955,189.015,188.94,188.98,123600000.0
2008-10-01 08:02:00,188.99,189.03,188.96,189.03,67200000.0
2008-10-01 08:03:00,189.025,189.05,188.945,188.96,232100000.0
2008-10-01 08:04:00,188.935,188.955,188.885,188.945,58100000.0
2008-10-01 08:05:00,188.895,188.945,188.855,188.92,70700000.0
2008-10-01 08:06:00,188.895,188.93,188.64,188.805,191700000.0
2008-10-01 08:07:00,188.81,188.84,188.74,188.78,178300000.0
2008-10-01 08:08:00,188.78,188.78,188.715,188.76,194100000.0
2008-10-01 08:09:00,188.76,188.8,188.755,188.775,110000000.0
2008-10-01 08:10:00,188.77,188.805,188.74,188.77,200200000.0
2008-10-01 08:11:00,188.78,188.86,188.76,188.8,256500000.0
2008-10-01 08:12:00,188.8,188.825,188.8,188.8,183300000.0
2008-10-01 08:13:00,188.8,188.885,188.645,188.845,372400000.0
2008-10-01 08:14:00,188.855,188.94,188.805,188.905,160400000.0
2008-10-01 08:15:00,188.895,188.935,188.86,188.915,121300000.0
2008-10-01 08:16:00,188.915,188.99,188.89,188.955,195400000.0
2008-10-01 08:17:00,188.945,188.97,188.89,188.92,149500000.0
2008-10-01 08:18:00,188.92,188.96,188.77,188.78,360300000.0
2008-10-01 08:19:00,188.78,188.92,188.77,188.795,184200000.0
2008-10-01 08:20:00,188.79,188.805,188.745,188.79,87000000.0
2008-10-01 08:21:00,188.75,188.83,188.735,188.79,173700000.0
2008-10-01 08:22:00,188.79,188.88,188.755,188.845,176400000.0
2008-10-01 08:23:00,188.85,188.925,188.835,188.905,79400000.0
2008-10-01 08:24:00,188.9,188.945,188.87,188.94,270299999.0
2008-10-01 08:25:00,188.94,188.99,188.9,188.985,277900000.0
2008-10-01 08:26:00,188.97,188.985,188.865,188.935,856700000.0
2008-10-01 08:27:00,188.94,188.94,188.78,188.84,691800000.0
2008-10-01 08:28:00,188.85,188.98,188.845,188.97,339800000.0
2008-10-01 08:29:00,189.01,189.255,188.965,189.17,423500000.0
2008-10-01 08:30:00,189.16,189.25,189.14,189.2,313300000.0
2008-10-01 08:31:00,189.21,189.24,189.115,189.175,1850600043.0
2008-10-01 08:32:00,189.2,189.2,189.075,189.105,209900000.0
2008-10-01 08:33:00,189.095,189.12,189.065,189.09,144100000.0
2008-10-01 08:34:00,189.09,189.185,189.09,189.185,128400000.0
2008-10-01 08:35:00,189.17,189.17,189.135,189.14,647399997.0
2008-10-01 08:36:00,189.14,189.19,189.105,189.15,285200000.0
2008-10-01 08:37:00,189.16,189.17,189.075,189.075,109500000.0
2008-10-01 08:38:00,189.075,189.165,189.075,189.14,236200000.0
2008-10-01 08:39:00,189.155,189.21,189.15,189.16,393300001.0
2008-10-01 08:40:00,189.15,189.225,189.15,189.18,326900000.0
2008-10-01 08:41:00,189.18,189.205,189.18,189.18,1062300002.0
2008-10-01 08:42:00,189.18,189.19,189.06,189.06,1122500004.0
2008-10-01 08:43:00,189.06,189.13,189.06,189.125,218600000.0
2008-10-01 08:44:00,189.11,189.22,189.075,189.22,266900000.0
2008-10-01 08:45:00,189.22,189.27,189.14,189.165,290100000.0
2008-10-01 08:46:00,189.165,189.28,189.13,189.13,1127000001.0
2008-10-01 08:47:00,189.13,189.185,189.11,189.135,382300000.0
2008-10-01 08:48:00,189.13,189.27,189.13,189.21,656200000.0
2008-10-01 08:49:00,189.21,189.22,189.115,189.12,228700000.0
2008-10-01 08:50:00,189.12,189.12,189.07,189.08,199000000.0
2008-10-01 08:51:00,189.08,189.11,189.08,189.09,228000000.0
2008-10-01 08:52:00,189.09,189.12,189.08,189.095,215000000.0
2008-10-01 08:53:00,189.1,189.14,189.025,189.055,396300000.0
2008-10-01 08:54:00,189.055,189.055,188.945,188.97,444800000.0
2008-10-01 08:55:00,188.97,189.01,188.915,188.93,948999999.0
2008-10-01 08:56:00,188.93,189.005,188.91,188.96,353600000.0
2008-10-01 08:57:00,188.96,188.97,188.77,188.82,876899996.0
2008-10-01 08:58:00,188.82,188.87,188.725,188.74,562800000.0
2008-10-01 08:59:00,188.715,188.74,188.585,188.66,562100000.0
2008-10-01 09:00:00,188.665,188.735,188.63,188.67,619300000.0
2008-10-01 09:01:00,188.675,188.68,188.58,188.63,225200000.0
2008-10-01 09:02:00,188.605,188.72,188.58,188.71,867800000.0
2008-10-01 09:03:00,188.71,188.89,188.71,188.865,385400000.0
2008-10-01 09:04:00,188.865,188.995,188.865,188.975,255800000.0
2008-10-01 09:05:00,188.975,189.025,188.94,188.98,193500000.0
2008-10-01 09:06:00,188.98,189.005,188.94,188.95,651100000.0
2008-10-01 09:07:00,188.95,189.005,188.895,188.925,270100000.0
2008-10-01 09:08:00,188.92,189.03,188.92,189.02,259200000.0
2008-10-01 09:09:00,189.02,189.03,188.945,188.96,386200000.0
2008-10-01 09:10:00,188.96,188.97,188.9,188.94,933500016.0
2008-10-01 09:11:00,188.94,189.1,188.94,189.08,599200002.0
2008-10-01 09:12:00,189.095,189.1,188.905,188.965,532300000.0
2008-10-01 09:13:00,188.955,188.985,188.935,188.94,241700000.0
2008-10-01 09:14:00,188.94,188.94,188.875,188.905,378700000.0
2008-10-01 09:15:00,188.9,188.945,188.9,188.94,173400000.0
2008-10-01 09:16:00,188.945,189.02,188.945,189.02,157100000.0
2008-10-01 09:17:00,189.02,189.1,189.0,189.08,226200000.0
2008-10-01 09:18:00,189.085,189.14,189.05,189.135,385100000.0
2008-10-01 09:19:00,189.145,189.16,189.07,189.09,388600000.0
2008-10-01 09:20:00,189.09,189.23,189.085,189.23,271400000.0
2008-10-01 09:21:00,189.24,189.275,189.21,189.25,186300000.0
2008-10-01 09:22:00,189.25,189.25,189.11,189.11,351100000.0
2008-10-01 09:23:00,189.11,189.195,189.09,189.19,183800000.0
2008-10-01 09:24:00,189.19,189.365,189.18,189.345,395700000.0
2008-10-01 09:25:00,189.325,189.475,189.325,189.445,327900000.0
2008-10-01 09:26:00,189.44,189.445,189.31,189.39,607800000.0
2008-10-01 09:27:00,189.395,189.55,189.375,189.5,275300000.0
2008-10-01 09:28:00,189.505,189.51,189.46,189.475,213100000.0
2008-10-01 09:29:00,189.47,189.475,189.385,189.44,679500000.0
2008-10-01 09:30:00,189.44,189.44,189.375,189.39,395400000.0
2008-10-01 09:31:00,189.39,189.485,189.35,189.46,376200000.0
2008-10-01 09:32:00,189.46,189.49,189.42,189.48,542700000.0
2008-10-01 09:33:00,189.48,189.51,189.405,189.51,1065699998.0
2008-10-01 09:34:00,189.52,189.53,189.44,189.46,725500000.0
2008-10-01 09:35:00,189.455,189.54,189.445,189.54,470100000.0
2008-10-01 09:36:00,189.54,189.54,189.505,189.535,189700000.0
2008-10-01 09:37:00,189.535,189.63,189.535,189.565,327500000.0
2008-10-01 09:38:00,189.565,189.565,189.49,189.53,1672000000.0
2008-10-01 09:39:00,189.53,189.53,189.425,189.43,508000001.0
2008-10-01 09:40:00,189.43,189.44,189.34,189.34,121400000.0
2008-10-01 09:41:00,189.34,189.345,189.26,189.3,325200000.0
2008-10-01 09:42:00,189.29,189.41,189.28,189.41,231700000.0
2008-10-01 09:43:00,189.4,189.47,189.39,189.41,795600000.0
2008-10-01 09:44:00,189.41,189.425,189.345,189.39,752400000.0
2008-10-01 09:45:00,189.365,189.42,189.34,189.38,591300000.0
2008-10-01 09:46:00,189.38,189.415,189.21,189.22,698500008.0
2008-10-01 09:47:00,189.22,189.28,189.22,189.23,944000000.0
2008-10-01 09:48:00,189.23,189.27,189.21,189.225,619900000.0
2008-10-01 09:49:00,189.225,189.25,189.21,189.225,237400000.0
2008-10-01 09:50:00,189.23,189.295,189.23,189.295,295700000.0
2008-10-01 09:51:00,189.295,189.315,189.29,189.295,91000000.0
2008-10-01 09:52:00,189.295,189.3,189.29,189.29,72300000.0
2008-10-01 09:53:00,189.29,189.29,189.25,189.26,638399986.0
2008-10-01 09:54:00,189.25,189.32,189.24,189.32,229900000.0
2008-10-01 09:55:00,189.32,189.32,189.2,189.22,751800000.0
2008-10-01 09:56:00,189.22,189.28,189.22,189.275,336400000.0
2008-10-01 09:57:00,189.28,189.37,189.275,189.345,374500000.0
2008-10-01 09:58:00,189.345,189.345,189.12,189.145,789599998.0
2008-10-01 09:59:00,189.14,189.16,189.055,189.07,1199700002.0
2008-10-01 10:00:00,189.07,189.1,189.055,189.075,205100000.0
2008-10-01 10:01:00,189.075,189.17,189.07,189.16,276500000.0
2008-10-01 10:02:00,189.155,189.155,189.14,189.14,1211799984.0
2008-10-01 10:03:00,189.14,189.185,189.015,189.03,1229899995.0
2008-10-01 10:04:00,189.03,189.04,189.03,189.03,858000000.0
2008-10-01 10:05:00,189.03,189.15,189.03,189.15,234800000.0
2008-10-01 10:06:00,189.15,189.17,189.125,189.13,230700000.0
2008-10-01 10:07:00,189.13,189.13,189.02,189.045,274500000.0
2008-10-01 10:08:00,189.045,189.07,189.03,189.03,266500000.0
2008-10-01 10:09:00,189.035,189.08,189.03,189.055,303500000.0
2008-10-01 10:10:00,189.05,189.09,189.045,189.06,170500000.0
2008-10-01 10:11:00,189.06,189.06,188.975,189.01,285300000.0
2008-10-01 10:12:00,189.01,189.055,189.0,189.04,259400000.0
2008-10-01 10:13:00,189.04,189.07,188.92,189.03,333900000.0
2008-10-01 10:14:00,189.03,189.03,188.95,188.97,367200000.0
2008-10-01 10:15:00,188.97,189.01,188.965,188.99,761700000.0
2008-10-01 10:16:00,188.99,188.99,188.885,188.96,434900000.0
2008-10-01 10:17:00,188.96,188.97,188.915,188.92,1015500000.0
2008-10-01 10:18:00,188.92,188.92,188.835,188.87,487500000.0
2008-10-01 10:19:00,188.87,188.87,188.83,188.83,294300000.0
2008-10-01 10:20:00,188.8,188.83,188.76,188.775,381400000.0
2008-10-01 10:21:00,188.775,188.775,188.76,188.76,47000000.0
2008-10-01 10:22:00,188.76,188.775,188.69,188.745,251700000.0
2008-10-01 10:23:00,188.75,188.8,188.75,188.775,179100000.0
2008-10-01 10:24:00,188.78,188.93,188.775,188.93,248000000.0
2008-10-01 10:25:00,188.93,188.985,188.915,188.975,224700000.0
2008-10-01 10:26:00,188.98,189.1,188.96,189.07,566300002.0
2008-10-01 10:27:00,189.07,189.17,189.065,189.17,437600002.0
2008-10-01 10:28:00,189.17,189.185,189.13,189.15,153300000.0
2008-10-01 10:29:00,189.155,189.155,189.095,189.1,163600000.0
2008-10-01 10:30:00,189.1,189.1,188.82,188.92,233000000.0
2008-10-01 10:31:00,188.92,189.05,188.905,189.01,222100000.0
2008-10-01 10:32:00,189.0,189.015,188.89,188.895,390300000.0
2008-10-01 10:33:00,188.895,188.895,188.83,188.83,379100000.0
2008-10-01 10:34:00,188.805,188.91,188.755,188.9,285500000.0
2008-10-01 10:35:00,188.9,188.97,188.845,188.89,194500000.0
2008-10-01 10:36:00,188.89,188.97,188.885,188.95,350700000.0
2008-10-01 10:37:00,188.95,188.95,188.915,188.92,450200002.0
2008-10-01 10:38:00,188.93,188.96,188.92,188.95,1012400001.0
2008-10-01 10:39:00,188.955,188.995,188.85,188.9,248100001.0
2008-10-01 10:40:00,188.9,188.9,188.835,188.9,249400000.0
2008-10-01 10:41:00,188.885,188.9,188.85,188.855,149800000.0
2008-10-01 10:42:00,188.85,188.895,188.8,188.84,350800000.0
2008-10-01 10:43:00,188.84,188.84,188.765,188.78,390200001.0
2008-10-01 10:44:00,188.78,188.83,188.77,188.8,299600002.0
2008-10-01 10:45:00,188.8,188.82,188.735,188.8,1482499922.0
2008-10-01 10:46:00,188.79,188.87,188.79,188.84,330200000.0
2008-10-01 10:47:00,188.84,188.85,188.735,188.74,213200000.0
2008-10-01 10:48:00,188.755,188.78,188.72,188.72,338800000.0
2008-10-01 10:49:00,188.72,188.78,188.715,188.72,318200000.0
2008-10-01 10:50:00,188.72,188.88,188.72,188.86,368900000.0
2008-10-01 10:51:00,188.86,188.985,188.84,188.95,267800000.0
2008-10-01 10:52:00,188.95,189.05,188.95,189.015,184200000.0
2008-10-01 10:53:00,189.02,189.095,188.99,189.075,202000000.0
2008-10-01 10:54:00,189.07,189.27,189.07,189.245,368300000.0
2008-10-01 10:55:00,189.245,189.245,189.095,189.11,542800000.0
2008-10-01 10:56:00,189.11,189.11,189.02,189.07,478400000.0
2008-10-01 10:57:00,189.06,189.08,189.01,189.015,395060000.0
2008-10-01 10:58:00,189.02,189.05,188.995,188.995,142400000.0
2008-10-01 10:59:00,189.0,189.055,189.0,189.03,217900000.0
2008-10-01 11:00:00,189.02,189.07,189.0,189.07,195600000.0
2008-10-01 11:01:00,189.07,189.145,189.07,189.095,363300000.0
2008-10-01 11:02:00,189.095,189.125,189.03,189.12,329900000.0
2008-10-01 11:03:00,189.12,189.26,189.12,189.24,257000000.0
2008-10-01 11:04:00,189.24,189.25,189.19,189.25,44600000.0
2008-10-01 11:05:00,189.25,189.25,189.08,189.2,621500000.0
2008-10-01 11:06:00,189.195,189.27,189.18,189.27,371000000.0
2008-10-01 11:07:00,189.27,189.32,189.22,189.25,464700000.0
2008-10-01 11:08:00,189.25,189.255,189.155,189.245,417200000.0
2008-10-01 11:09:00,189.26,189.26,189.16,189.22,482400000.0
2008-10-01 11:10:00,189.22,189.22,189.095,189.12,303800000.0
2008-10-01 11:11:00,189.12,189.175,189.12,189.12,251800000.0
2008-10-01 11:12:00,189.12,189.13,189.055,189.115,367500000.0
2008-10-01 11:13:00,189.12,189.145,189.06,189.075,336900000.0
2008-10-01 11:14:00,189.075,189.17,189.075,189.155,175700000.0
2008-10-01 11:15:00,189.16,189.22,189.135,189.145,155600000.0
2008-10-01 11:16:00,189.155,189.3,189.13,189.29,165600000.0
2008-10-01 11:17:00,189.305,189.33,189.25,189.305,399600000.0
2008-10-01 11:18:00,189.305,189.32,189.235,189.29,944799998.0
2008-10-01 11:19:00,189.29,189.32,189.235,189.295,691000000.0
2008-10-01 11:20:00,189.3,189.3,189.24,189.24,402600000.0
2008-10-01 11:21:00,189.24,189.255,189.18,189.22,877200001.0
2008-10-01 11:22:00,189.22,189.26,189.22,189.23,226800007.0
2008-10-01 11:23:00,189.23,189.26,189.105,189.12,443300000.0
2008-10-01 11:24:00,189.12,189.17,189.11,189.11,672999999.0
2008-10-01 11:25:00,189.125,189.27,189.125,189.27,204700000.0
2008-10-01 11:26:00,189.275,189.37,189.185,189.19,300700000.0
2008-10-01 11:27:00,189.19,189.22,189.19,189.19,284200000.0
2008-10-01 11:28:00,189.19,189.19,189.07,189.075,195800000.0
2008-10-01 11:29:00,189.075,189.095,189.06,189.07,139200000.0
2008-10-01 11:30:00,189.07,189.14,189.07,189.13,187900000.0
2008-10-01 11:31:00,189.13,189.15,189.075,189.12,942300001.0
2008-10-01 11:32:00,189.12,189.155,189.095,189.12,1204800001.0
2008-10-01 11:33:00,189.12,189.175,189.105,189.16,268800001.0
2008-10-01 11:34:00,189.165,189.2,189.16,189.16,176400000.0
2008-10-01 11:35:00,189.16,189.21,189.16,189.2,211800000.0
2008-10-01 11:36:00,189.21,189.355,189.2,189.3,261600000.0
2008-10-01 11:37:00,189.3,189.435,189.3,189.38,308300000.0
2008-10-01 11:38:00,189.38,189.39,189.22,189.23,917700000.0
2008-10-01 11:39:00,189.23,189.23,189.175,189.195,1062800009.0
2008-10-01 11:40:00,189.195,189.22,189.19,189.22,461200000.0
2008-10-01 11:41:00,189.22,189.24,189.18,189.235,540600002.0
2008-10-01 11:42:00,189.235,189.305,189.235,189.26,200600000.0
2008-10-01 11:43:00,189.265,189.28,189.095,189.095,1058400006.0
2008-10-01 11:44:00,189.11,189.18,189.01,189.15,439600000.0
2008-10-01 11:45:00,189.15,189.21,189.13,189.17,456200000.0
2008-10-01 11:46:00,189.17,189.18,189.155,189.175,360100000.0
2008-10-01 11:47:00,189.17,189.18,189.15,189.16,434000000.0
2008-10-01 11:48:00,189.16,189.295,189.16,189.285,416800000.0
2008-10-01 11:49:00,189.28,189.34,189.2,189.21,319000000.0
2008-10-01 11:50:00,189.21,189.225,189.145,189.19,668200005.0
2008-10-01 11:51:00,189.19,189.225,189.185,189.2,168600000.0
2008-10-01 11:52:00,189.2,189.24,189.19,189.2,196200000.0
2008-10-01 11:53:00,189.2,189.2,189.04,189.04,482800000.0
2008-10-01 11:54:00,188.98,189.035,188.93,188.955,364000004.0
2008-10-01 11:55:00,188.955,188.995,188.94,188.95,287000001.0
2008-10-01 11:56:00,188.95,189.025,188.95,189.02,677600001.0
2008-10-01 11:57:00,189.03,189.03,188.925,188.95,1169700000.0
2008-10-01 11:58:00,188.95,188.99,188.95,188.95,1023999992.0
2008-10-01 11:59:00,188.95,188.95,188.895,188.95,1109499971.0
2008-10-01 12:00:00,188.965,188.97,188.945,188.965,1781799971.0
2008-10-01 12:01:00,188.965,189.065,188.965,189.065,179100000.0
2008-10-01 12:02:00,189.065,189.085,189.02,189.025,167800000.0
2008-10-01 12:03:00,189.025,189.025,189.01,189.01,131000000.0
2008-10-01 12:04:00,189.01,189.02,188.97,189.01,164800000.0
2008-10-01 12:05:00,189.01,189.025,189.01,189.02,209400000.0
2008-10-01 12:06:00,189.03,189.095,189.03,189.08,267000000.0
2008-10-01 12:07:00,189.08,189.14,189.08,189.11,143400000.0
2008-10-01 12:08:00,189.1,189.14,189.085,189.11,150000000.0
2008-10-01 12:09:00,189.12,189.13,189.08,189.125,225200000.0
2008-10-01 12:10:00,189.145,189.165,189.1,189.16,150200000.0
2008-10-01 12:11:00,189.17,189.185,189.155,189.17,73000000.0
2008-10-01 12:12:00,189.185,189.29,189.15,189.29,201600000.0
2008-10-01 12:13:00,189.3,189.365,189.27,189.27,455000000.0
2008-10-01 12:14:00,189.23,189.455,189.23,189.38,319000000.0
2008-10-01 12:15:00,189.39,189.39,189.26,189.28,284600000.0
2008-10-01 12:16:00,189.28,189.28,189.12,189.21,773100003.0
2008-10-01 12:17:00,189.21,189.27,189.145,189.16,244801500.0
2008-10-01 12:18:00,189.16,189.23,189.14,189.22,370000000.0
2008-10-01 12:19:00,189.22,189.235,189.175,189.21,411860000.0
2008-10-01 12:20:00,189.195,189.2,189.185,189.19,535200001.0
2008-10-01 12:21:00,189.19,189.21,189.11,189.21,520460000.0
2008-10-01 12:22:00,189.195,189.22,189.17,189.18,135900000.0
2008-10-01 12:23:00,189.18,189.19,189.165,189.19,41600000.0
2008-10-01 12:24:00,189.19,189.23,189.155,189.23,358800003.0
2008-10-01 12:25:00,189.23,189.25,189.19,189.23,241800000.0
2008-10-01 12:26:00,189.23,189.255,189.22,189.235,180600000.0
2008-10-01 12:27:00,189.235,189.26,189.19,189.23,156100000.0
2008-10-01 12:28:00,189.23,189.23,189.2,189.21,168100000.0
2008-10-01 12:29:00,189.21,189.24,189.205,189.225,169700000.0
2008-10-01 12:30:00,189.23,189.26,189.23,189.24,106900000.0
2008-10-01 12:31:00,189.24,189.29,189.2,189.27,225600000.0
2008-10-01 12:32:00,189.275,189.335,189.27,189.32,317200000.0
2008-10-01 12:33:00,189.32,189.33,189.24,189.31,176200000.0
2008-10-01 12:34:00,189.31,189.35,189.3,189.325,214600000.0
2008-10-01 12:35:00,189.325,189.37,189.32,189.33,153600000.0
2008-10-01 12:36:00,189.33,189.375,189.31,189.33,184800000.0
2008-10-01 12:37:00,189.33,189.34,189.255,189.27,120400000.0
2008-10-01 12:38:00,189.27,189.33,189.255,189.27,320400000.0
2008-10-01 12:39:00,189.27,189.31,189.245,189.26,360800000.0
2008-10-01 12:40:00,189.26,189.28,189.2,189.215,337900000.0
2008-10-01 12:41:00,189.215,189.34,189.2,189.3,196300000.0
2008-10-01 12:42:00,189.3,189.3,189.185,189.2,241900000.0
2008-10-01 12:43:00,189.205,189.225,189.18,189.21,202000000.0
2008-10-01 12:44:00,189.2,189.21,189.125,189.2,207800000.0
2008-10-01 12:45:00,189.19,189.19,189.11,189.11,217800000.0
2008-10-01 12:46:00,189.12,189.12,189.055,189.09,242600000.0
2008-10-01 12:47:00,189.085,189.085,189.005,189.05,288600000.0
2008-10-01 12:48:00,189.045,189.07,188.995,189.0,266000000.0
2008-10-01 12:49:00,189.0,189.005,188.905,188.96,276900000.0
2008-10-01 12:50:00,188.96,189.045,188.935,189.04,260800000.0
2008-10-01 12:51:00,189.04,189.16,189.03,189.15,261500000.0
2008-10-01 12:52:00,189.145,189.2,189.08,189.08,248600000.0
2008-10-01 12:53:00,189.08,189.08,189.02,189.07,151200000.0
2008-10-01 12:54:00,189.07,189.13,189.065,189.13,177600000.0
2008-10-01 12:55:00,189.125,189.13,189.01,189.02,227800000.0
2008-10-01 12:56:00,189.02,189.055,189.01,189.02,399900000.0
2008-10-01 12:57:00,189.02,189.05,189.01,189.03,289900000.0
2008-10-01 12:58:00,189.03,189.03,188.94,188.99,293600000.0
2008-10-01 12:59:00,188.985,189.03,188.955,188.995,229000000.0
2008-10-01 13:00:00,188.98,188.98,188.905,188.92,224900000.0
2008-10-01 13:01:00,188.92,188.975,188.92,188.97,227000000.0
2008-10-01 13:02:00,188.975,189.015,188.955,188.965,229400000.0
2008-10-01 13:03:00,188.965,188.975,188.94,188.94,596800000.0
2008-10-01 13:04:00,188.96,189.02,188.96,189.0,199600000.0
2008-10-01 13:05:00,188.99,188.995,188.945,188.98,223800000.0
2008-10-01 13:06:00,188.99,189.13,188.985,189.11,236200000.0
2008-10-01 13:07:00,189.11,189.125,189.08,189.11,191200000.0
2008-10-01 13:08:00,189.1,189.225,189.1,189.22,205800000.0
2008-10-01 13:09:00,189.235,189.24,189.17,189.22,244100000.0
2008-10-01 13:10:00,189.22,189.25,189.185,189.215,288800000.0
2008-10-01 13:11:00,189.215,189.28,189.21,189.28,334200000.0
2008-10-01 13:12:00,189.28,189.38,189.255,189.3,204000000.0
2008-10-01 13:13:00,189.315,189.35,189.28,189.33,129600000.0
2008-10-01 13:14:00,189.33,189.35,189.29,189.35,91500000.0
2008-10-01 13:15:00,189.35,189.35,189.275,189.35,36600000.0
2008-10-01 13:16:00,189.35,189.36,189.35,189.36,32300000.0
2008-10-01 13:17:00,189.36,189.39,189.36,189.39,108300000.0
2008-10-01 13:18:00,189.39,189.39,189.3,189.33,141700000.0
2008-10-01 13:19:00,189.33,189.34,189.235,189.25,142600000.0
2008-10-01 13:20:00,189.245,189.29,189.24,189.29,322600000.0
2008-10-01 13:21:00,189.29,189.31,189.245,189.29,307000000.0
2008-10-01 13:22:00,189.29,189.35,189.29,189.32,308400000.0
2008-10-01 13:23:00,189.32,189.32,189.3,189.32,121500000.0
2008-10-01 13:24:00,189.32,189.32,189.31,189.32,32000000.0
2008-10-01 13:25:00,189.32,189.32,189.14,189.145,421020000.0
2008-10-01 13:26:00,189.17,189.21,189.135,189.17,271700000.0
2008-10-01 13:27:00,189.17,189.21,189.085,189.185,157900000.0
2008-10-01 13:28:00,189.2,189.22,189.18,189.18,145800000.0
2008-10-01 13:29:00,189.18,189.19,189.165,189.185,42000000.0
2008-10-01 13:30:00,189.19,189.195,189.19,189.19,18000000.0
2008-10-01 13:31:00,189.19,189.25,189.19,189.24,160400000.0
2008-10-01 13:32:00,189.245,189.305,189.235,189.3,72200000.0
2008-10-01 13:33:00,189.3,189.3,189.235,189.25,52600000.0
2008-10-01 13:34:00,189.25,189.265,189.19,189.245,356200000.0
2008-10-01 13:35:00,189.21,189.245,189.165,189.21,714400000.0
2008-10-01 13:36:00,189.215,189.225,189.065,189.12,481660000.0
2008-10-01 13:37:00,189.12,189.245,189.11,189.245,206000000.0
2008-10-01 13:38:00,189.23,189.27,189.225,189.26,93200000.0
2008-10-01 13:39:00,189.27,189.31,189.235,189.285,261600000.0
2008-10-01 13:40:00,189.29,189.33,189.28,189.3,201000000.0
2008-10-01 13:41:00,189.305,189.33,189.285,189.33,270400000.0
2008-10-01 13:42:00,189.33,189.38,189.33,189.37,151200000.0
2008-10-01 13:43:00,189.375,189.375,189.295,189.33,139200000.0
2008-10-01 13:44:00,189.33,189.34,189.295,189.325,231600000.0
2008-10-01 13:45:00,189.32,189.32,189.225,189.225,525000000.0
2008-10-01 13:46:00,189.245,189.36,189.225,189.3,928000000.0
2008-10-01 13:47:00,189.305,189.345,189.305,189.325,130600000.0
2008-10-01 13:48:00,189.33,189.335,189.305,189.31,48000000.0
2008-10-01 13:49:00,189.3,189.325,189.25,189.255,173200000.0
2008-10-01 13:50:00,189.27,189.325,189.255,189.26,238200000.0
2008-10-01 13:51:00,189.275,189.335,189.245,189.305,392000000.0
2008-10-01 13:52:00,189.31,189.32,189.14,189.295,429600000.0
2008-10-01 13:53:00,189.31,189.335,189.27,189.32,346700000.0
2008-10-01 13:54:00,189.32,189.355,189.305,189.33,227000000.0
2008-10-01 13:55:00,189.33,189.365,189.175,189.24,368400000.0
2008-10-01 13:56:00,189.24,189.31,189.225,189.31,311400000.0
2008-10-01 13:57:00,189.3,189.405,189.26,189.355,330000000.0
2008-10-01 13:58:00,189.335,189.35,189.19,189.21,267400000.0
2008-10-01 13:59:00,189.205,189.235,189.03,189.05,490400000.0
2008-10-01 14:00:00,189.055,189.105,188.955,188.995,442700000.0
2008-10-01 14:01:00,188.99,189.025,188.94,188.95,238700000.0
2008-10-01 14:02:00,188.95,188.975,188.95,188.95,131400000.0
2008-10-01 14:03:00,188.95,188.95,188.635,188.685,355662000.0
2008-10-01 14:04:00,188.69,188.805,188.665,188.69,301800000.0
2008-10-01 14:05:00,188.69,188.87,188.69,188.815,296200000.0
2008-10-01 14:06:00,188.83,188.845,188.755,188.765,355100000.0
2008-10-01 14:07:00,188.765,188.845,188.735,188.81,283600000.0
2008-10-01 14:08:00,188.81,188.915,188.805,188.88,246200000.0
2008-10-01 14:09:00,188.89,188.92,188.83,188.895,215300000.0
2008-10-01 14:10:00,188.865,188.91,188.86,188.87,256800000.0
2008-10-01 14:11:00,188.875,188.895,188.87,188.875,367000000.0
2008-10-01 14:12:00,188.87,188.875,188.735,188.74,369860000.0
2008-10-01 14:13:00,188.73,188.82,188.73,188.82,380700000.0
2008-10-01 14:14:00,188.825,188.845,188.79,188.82,374200000.0
2008-10-01 14:15:00,188.82,188.925,188.775,188.875,280200000.0
2008-10-01 14:16:00,188.87,189.015,188.87,188.92,396200000.0
2008-10-01 14:17:00,188.92,188.92,188.87,188.89,498900000.0
2008-10-01 14:18:00,188.89,188.9,188.865,188.89,338200000.0
2008-10-01 14:19:00,188.89,188.89,188.7,188.8,530900000.0
2008-10-01 14:20:00,188.785,188.965,188.785,188.92,258000000.0
2008-10-01 14:21:00,188.92,188.985,188.85,188.94,607200000.0
2008-10-01 14:22:00,188.93,189.045,188.93,189.0,380600000.0
2008-10-01 14:23:00,189.0,189.15,188.66,188.67,768000000.0
2008-10-01 14:24:00,188.67,188.72,188.59,188.7,518400000.0
2008-10-01 14:25:00,188.7,188.7,188.49,188.575,558300000.0
2008-10-01 14:26:00,188.555,188.705,188.505,188.585,401300000.0
2008-10-01 14:27:00,188.575,188.61,188.51,188.51,642100001.0
2008-10-01 14:28:00,188.51,188.64,188.505,188.64,440800000.0
2008-10-01 14:29:00,188.645,188.66,188.405,188.425,737900000.0
2008-10-01 14:30:00,188.425,188.575,188.405,188.53,637100000.0
2008-10-01 14:31:00,188.545,188.76,188.535,188.75,417200000.0
2008-10-01 14:32:00,188.765,188.8,188.44,188.44,1259262035.0
2008-10-01 14:33:00,188.46,188.58,188.45,188.505,287200000.0
2008-10-01 14:34:00,188.495,188.555,188.455,188.505,435300000.0
2008-10-01 14:35:00,188.495,188.63,188.495,188.57,625900000.0
2008-10-01 14:36:00,188.58,188.62,188.565,188.62,359400000.0
2008-10-01 14:37:00,188.635,188.675,188.53,188.54,330500000.0
2008-10-01 14:38:00,188.54,188.64,188.54,188.615,338100000.0
2008-10-01 14:39:00,188.6,188.6,188.515,188.565,260400000.0
2008-10-01 14:40:00,188.565,188.58,188.465,188.535,432100000.0
2008-10-01 14:41:00,188.535,188.615,188.515,188.6,474600000.0
2008-10-01 14:42:00,188.6,188.635,188.555,188.59,358800000.0
2008-10-01 14:43:00,188.58,188.655,188.555,188.655,356600001.0
2008-10-01 14:44:00,188.665,188.665,188.59,188.615,618000000.0
2008-10-01 14:45:00,188.615,188.665,188.585,188.635,238200000.0
2008-10-01 14:46:00,188.65,188.74,188.63,188.73,314600000.0
2008-10-01 14:47:00,188.73,188.845,188.73,188.81,350600000.0
2008-10-01 14:48:00,188.815,188.89,188.79,188.84,364200000.0
2008-10-01 14:49:00,188.845,188.895,188.75,188.785,410400000.0
2008-10-01 14:50:00,188.785,188.82,188.665,188.72,297700000.0
2008-10-01 14:51:00,188.72,188.72,188.575,188.625,250200000.0
2008-10-01 14:52:00,188.62,188.63,188.57,188.59,149400000.0
2008-10-01 14:53:00,188.605,188.625,188.575,188.615,168600000.0
2008-10-01 14:54:00,188.63,188.63,188.56,188.6,197800000.0
2008-10-01 14:55:00,188.57,188.6,188.485,188.5,175200000.0
2008-10-01 14:56:00,188.5,188.53,188.46,188.51,608000016.0
2008-10-01 14:57:00,188.5,188.5,188.41,188.42,206000000.0
2008-10-01 14:58:00,188.42,188.505,188.4,188.47,341400000.0
2008-10-01 14:59:00,188.47,188.49,188.35,188.365,285600000.0
2008-10-01 15:00:00,188.365,188.385,188.185,188.235,447600000.0
2008-10-01 15:01:00,188.25,188.295,188.17,188.185,437400000.0
2008-10-01 15:02:00,188.19,188.195,188.11,188.14,601300000.0
2008-10-01 15:03:00,188.135,188.15,188.09,188.14,312800000.0
2008-10-01 15:04:00,188.15,188.21,188.13,188.195,231000000.0
2008-10-01 15:05:00,188.2,188.28,188.2,188.265,196400000.0
2008-10-01 15:06:00,188.28,188.365,188.255,188.32,437800000.0
2008-10-01 15:07:00,188.32,188.32,188.255,188.26,656800019.0
2008-10-01 15:08:00,188.26,188.305,188.26,188.3,621000021.0
2008-10-01 15:09:00,188.295,188.31,188.25,188.26,230400000.0
2008-10-01 15:10:00,188.24,188.24,188.105,188.11,333200000.0
2008-10-01 15:11:00,188.11,188.115,188.01,188.025,249800000.0
2008-10-01 15:12:00,188.035,188.04,187.92,187.99,471400000.0
2008-10-01 15:13:00,187.98,188.025,187.895,187.895,426300000.0
2008-10-01 15:14:00,187.905,187.955,187.86,187.86,257400000.0
2008-10-01 15:15:00,187.825,187.835,187.69,187.795,410800000.0
2008-10-01 15:16:00,187.785,187.86,187.785,187.86,239400000.0
2008-10-01 15:17:00,187.855,187.855,187.75,187.79,320400000.0
2008-10-01 15:18:00,187.805,187.81,187.74,187.745,300200000.0
2008-10-01 15:19:00,187.74,187.79,187.71,187.77,379200000.0
2008-10-01 15:20:00,187.76,187.785,187.735,187.765,348862000.0
2008-10-01 15:21:00,187.75,187.78,187.69,187.75,439800000.0
2008-10-01 15:22:00,187.75,187.78,187.665,187.71,444100000.0
2008-10-01 15:23:00,187.71,187.785,187.64,187.75,397600000.0
2008-10-01 15:24:00,187.76,187.76,187.665,187.68,302600000.0
2008-10-01 15:25:00,187.675,187.79,187.65,187.755,351600000.0
2008-10-01 15:26:00,187.76,187.795,187.73,187.75,291600000.0
2008-10-01 15:27:00,187.76,187.77,187.65,187.68,378500000.0
2008-10-01 15:28:00,187.68,187.73,187.56,187.71,586500000.0
2008-10-01 15:29:00,187.725,187.8,187.72,187.755,232200000.0
2008-10-01 15:30:00,187.765,187.85,187.73,187.73,349200000.0
2008-10-01 15:31:00,187.73,187.735,187.66,187.715,289400000.0
2008-10-01 15:32:00,187.715,187.74,187.64,187.64,542500000.0
2008-10-01 15:33:00,187.64,187.675,187.525,187.56,453200000.0
2008-10-01 15:34:00,187.575,187.605,187.49,187.515,303000000.0
2008-10-01 15:35:00,187.515,187.53,187.485,187.53,646800001.0
2008-10-01 15:36:00,187.52,187.52,187.425,187.485,757899999.0
2008-10-01 15:37:00,187.5,187.52,187.445,187.46,290500000.0
2008-10-01 15:38:00,187.43,187.46,187.22,187.23,795500000.0
2008-10-01 15:39:00,187.24,187.275,187.2,187.26,537300000.0
2008-10-01 15:40:00,187.28,187.28,187.13,187.185,566700000.0
2008-10-01 15:41:00,187.185,187.335,187.185,187.315,530300000.0
2008-10-01 15:42:00,187.315,187.32,187.175,187.215,463300000.0
2008-10-01 15:43:00,187.215,187.24,187.155,187.19,416000000.0
2008-10-01 15:44:00,187.21,187.25,187.18,187.195,375300000.0
2008-10-01 15:45:00,187.195,187.195,187.09,187.155,598200000.0
2008-10-01 15:46:00,187.155,187.225,187.155,187.19,637900005.0
2008-10-01 15:47:00,187.18,187.27,187.155,187.27,514899999.0
2008-10-01 15:48:00,187.27,187.27,187.205,187.25,453800000.0
2008-10-01 15:49:00,187.25,187.38,187.235,187.38,392600000.0
2008-10-01 15:50:00,187.34,187.37,187.31,187.34,370200000.0
2008-10-01 15:51:00,187.325,187.345,187.275,187.305,302400000.0
2008-10-01 15:52:00,187.315,187.315,187.205,187.24,464500001.0
2008-10-01 15:53:00,187.24,187.255,187.18,187.24,765700000.0
2008-10-01 15:54:00,187.225,187.29,187.215,187.225,397600000.0
2008-10-01 15:55:00,187.215,187.27,187.215,187.25,210500000.0
2008-10-01 15:56:00,187.25,187.34,187.215,187.27,849000006.0
2008-10-01 15:57:00,187.27,187.335,187.135,187.155,550100001.0
2008-10-01 15:58:00,187.185,187.265,187.14,187.215,684299998.0
2008-10-01 15:59:00,187.205,187.31,187.125,187.13,525000000.0
2008-10-01 16:00:00,187.13,187.16,186.75,186.75,734800000.0
2008-10-01 16:01:00,186.755,186.785,186.63,186.66,858199997.0
2008-10-01 16:02:00,186.66,186.81,186.615,186.77,717100001.0
2008-10-01 16:03:00,186.775,186.825,186.705,186.79,458200000.0
2008-10-01 16:04:00,186.795,186.84,186.64,186.64,391300000.0
2008-10-01 16:05:00,186.64,186.685,186.525,186.555,343200000.0
2008-10-01 16:06:00,186.56,186.62,186.49,186.49,321500000.0
2008-10-01 16:07:00,186.49,186.545,186.455,186.51,413200000.0
2008-10-01 16:08:00,186.515,186.585,186.305,186.305,367200000.0
2008-10-01 16:09:00,186.305,186.35,186.19,186.215,452899999.0
2008-10-01 16:10:00,186.215,186.27,186.135,186.195,324400000.0
2008-10-01 16:11:00,186.205,186.27,186.155,186.255,411400000.0
2008-10-01 16:12:00,186.26,186.38,186.22,186.34,370500000.0
2008-10-01 16:13:00,186.35,186.44,186.315,186.34,364800000.0
2008-10-01 16:14:00,186.35,186.435,186.335,186.4,386200000.0
2008-10-01 16:15:00,186.405,186.425,186.35,186.375,161100000.0
2008-10-01 16:16:00,186.385,186.39,186.295,186.35,188000000.0
2008-10-01 16:17:00,186.355,186.36,186.215,186.26,258200000.0
2008-10-01 16:18:00,186.28,186.29,186.12,186.12,456800000.0
2008-10-01 16:19:00,186.135,186.165,185.98,186.02,368550000.0
2008-10-01 16:20:00,186.03,186.05,185.995,186.05,216600000.0
2008-10-01 16:21:00,186.05,186.225,186.045,186.215,235200000.0
2008-10-01 16:22:00,186.21,186.295,186.2,186.25,261500000.0
2008-10-01 16:23:00,186.225,186.305,186.225,186.265,459700000.0
2008-10-01 16:24:00,186.26,186.32,186.145,186.185,439100000.0
2008-10-01 16:25:00,186.185,186.22,186.095,186.135,615000000.0
2008-10-01 16:26:00,186.13,186.13,186.0,186.03,591100000.0
2008-10-01 16:27:00,186.03,186.15,186.03,186.12,333700001.0
2008-10-01 16:28:00,186.135,186.21,186.08,186.14,336800000.0
2008-10-01 16:29:00,186.14,186.185,186.11,186.185,233600000.0
2008-10-01 16:30:00,186.18,186.23,186.17,186.175,242400000.0
2008-10-01 16:31:00,186.2,186.255,186.18,186.2,253200000.0
2008-10-01 16:32:00,186.215,186.325,186.2,186.295,329100000.0
2008-10-01 16:33:00,186.285,186.395,186.275,186.385,185000000.0
2008-10-01 16:34:00,186.39,186.48,186.36,186.42,247400000.0
2008-10-01 16:35:00,186.43,186.525,186.43,186.465,416400000.0
2008-10-01 16:36:00,186.465,186.49,186.345,186.45,410700000.0
2008-10-01 16:37:00,186.465,186.53,186.45,186.49,346900000.0
2008-10-01 16:38:00,186.505,186.53,186.435,186.5,357300000.0
2008-10-01 16:39:00,186.49,186.5,186.405,186.42,470300000.0
2008-10-01 16:40:00,186.41,186.45,186.4,186.45,356400001.0
2008-10-01 16:41:00,186.46,186.525,186.45,186.495,329400000.0
2008-10-01 16:42:00,186.49,186.605,186.49,186.555,196200000.0
2008-10-01 16:43:00,186.55,186.57,186.445,186.545,660500000.0
2008-10-01 16:44:00,186.56,186.58,186.345,186.39,298400000.0
2008-10-01 16:45:00,186.4,186.425,186.385,186.405,161400000.0
2008-10-01 16:46:00,186.415,186.47,186.405,186.46,190200000.0
2008-10-01 16:47:00,186.45,186.5,186.435,186.45,187500000.0
2008-10-01 16:48:00,186.445,186.595,186.42,186.585,197500000.0
2008-10-01 16:49:00,186.57,186.585,186.5,186.57,240600000.0
2008-10-01 16:50:00,186.565,186.665,186.535,186.645,278800000.0
2008-10-01 16:51:00,186.635,186.7,186.565,186.695,367900000.0
2008-10-01 16:52:00,186.7,186.79,186.7,186.79,197500000.0
2008-10-01 16:53:00,186.805,186.815,186.7,186.775,426900000.0
2008-10-01 16:54:00,186.78,186.965,186.765,186.955,321600000.0
2008-10-01 16:55:00,186.955,187.09,186.945,187.09,227900000.0
2008-10-01 16:56:00,187.1,187.13,186.955,186.98,256000000.0
2008-10-01 16:57:00,186.975,186.985,186.93,186.93,302400000.0
2008-10-01 16:58:00,186.945,186.98,186.915,186.915,222600000.0
2008-10-01 16:59:00,186.91,186.955,186.875,186.92,384500000.0
2008-10-01 17:00:00,186.93,186.965,186.875,186.945,352900000.0
2008-10-01 17:01:00,186.945,186.995,186.905,186.91,322700000.0
2008-10-01 17:02:00,186.925,187.02,186.895,186.905,240800000.0
2008-10-01 17:03:00,186.9,186.945,186.875,186.875,355800000.0
2008-10-01 17:04:00,186.875,187.0,186.85,186.975,344400000.0
2008-10-01 17:05:00,186.97,187.02,186.865,186.9,353300000.0
2008-10-01 17:06:00,186.905,187.01,186.89,186.995,282600000.0
2008-10-01 17:07:00,186.995,187.03,186.925,187.015,411200000.0
2008-10-01 17:08:00,186.985,187.07,186.985,187.0,174400000.0
2008-10-01 17:09:00,187.0,187.015,186.895,186.945,639500000.0
2008-10-01 17:10:00,186.955,187.04,186.895,187.025,278200000.0
2008-10-01 17:11:00,187.025,187.06,186.975,187.03,268300000.0
2008-10-01 17:12:00,187.025,187.29,187.025,187.29,326400000.0
2008-10-01 17:13:00,187.295,187.45,187.28,187.445,266600000.0
2008-10-01 17:14:00,187.44,187.45,187.325,187.36,213500000.0
2008-10-01 17:15:00,187.36,187.425,187.27,187.365,334400000.0
2008-10-01 17:16:00,187.36,187.395,187.25,187.33,360200000.0
2008-10-01 17:17:00,187.33,187.53,187.33,187.525,286200000.0
2008-10-01 17:18:00,187.51,187.7,187.51,187.69,290400000.0
2008-10-01 17:19:00,187.685,187.735,187.645,187.735,409200000.0
2008-10-01 17:20:00,187.735,187.765,187.675,187.68,280200000.0
2008-10-01 17:21:00,187.69,187.745,187.635,187.71,340300000.0
2008-10-01 17:22:00,187.71,187.725,187.68,187.69,185300000.0
2008-10-01 17:23:00,187.695,187.85,187.695,187.85,220700000.0
2008-10-01 17:24:00,187.845,187.92,187.83,187.885,188900000.0
2008-10-01 17:25:00,187.88,187.885,187.81,187.835,243600000.0
2008-10-01 17:26:00,187.84,187.91,187.835,187.88,482300000.0
2008-10-01 17:27:00,187.885,187.915,187.785,187.83,356600001.0
2008-10-01 17:28:00,187.83,187.84,187.78,187.82,317100000.0
2008-10-01 17:29:00,187.83,187.91,187.83,187.86,458800000.0
2008-10-01 17:30:00,187.86,187.895,187.845,187.86,526500000.0
2008-10-01 17:31:00,187.87,187.9,187.835,187.835,137500000.0
2008-10-01 17:32:00,187.795,187.84,187.765,187.765,500799999.0
2008-10-01 17:33:00,187.775,187.8,187.745,187.795,216800000.0
2008-10-01 17:34:00,187.795,187.835,187.77,187.835,110900000.0
2008-10-01 17:35:00,187.85,187.94,187.845,187.92,150900000.0
2008-10-01 17:36:00,187.92,187.925,187.875,187.89,158300000.0
2008-10-01 17:37:00,187.89,187.955,187.865,187.905,150300000.0
2008-10-01 17:38:00,187.905,188.0,187.9,187.985,262900000.0
2008-10-01 17:39:00,187.97,188.135,187.965,188.12,357800000.0
2008-10-01 17:40:00,188.12,188.135,188.075,188.135,150100000.0
2008-10-01 17:41:00,188.135,188.23,188.095,188.23,342600000.0
2008-10-01 17:42:00,188.225,188.27,188.18,188.235,373300000.0
2008-10-01 17:43:00,188.235,188.235,188.14,188.15,134500000.0
2008-10-01 17:44:00,188.15,188.16,188.14,188.14,131100000.0
2008-10-01 17:45:00,188.15,188.155,188.085,188.14,139100000.0
2008-10-01 17:46:00,188.14,188.14,188.07,188.085,262100000.0
2008-10-01 17:47:00,188.09,188.16,188.05,188.135,512700000.0
2008-10-01 17:48:00,188.16,188.235,188.105,188.235,353400000.0
2008-10-01 17:49:00,188.22,188.41,188.21,188.39,357600000.0
2008-10-01 17:50:00,188.405,188.48,188.365,188.48,400200000.0
2008-10-01 17:51:00,188.465,188.64,188.43,188.575,392700000.0
2008-10-01 17:52:00,188.585,188.685,188.575,188.645,329300000.0
2008-10-01 17:53:00,188.61,188.81,188.605,188.775,342700000.0
2008-10-01 17:54:00,188.785,188.79,188.645,188.67,528100000.0
2008-10-01 17:55:00,188.66,188.71,188.595,188.625,212400000.0
2008-10-01 17:56:00,188.64,188.77,188.64,188.73,464100000.0
2008-10-01 17:57:00,188.73,188.81,188.67,188.79,438100000.0
2008-10-01 17:58:00,188.785,188.915,188.785,188.86,240300000.0
2008-10-01 17:59:00,188.87,188.925,188.725,188.765,487500000.0
2008-10-01 18:00:00,188.775,188.85,188.74,188.75,467000000.0
2008-10-01 18:01:00,188.76,188.84,188.655,188.69,330300000.0
2008-10-01 18:02:00,188.67,188.67,188.495,188.53,300800000.0
2008-10-01 18:03:00,188.54,188.57,188.47,188.495,201000000.0
2008-10-01 18:04:00,188.49,188.635,188.465,188.5,292300000.0
2008-10-01 18:05:00,188.475,188.53,188.41,188.52,328700000.0
2008-10-01 18:06:00,188.515,188.57,188.48,188.555,306200000.0
2008-10-01 18:07:00,188.55,188.55,188.36,188.38,519800000.0
2008-10-01 18:08:00,188.37,188.405,188.37,188.39,339600000.0
2008-10-01 18:09:00,188.4,188.42,188.33,188.38,207700000.0
2008-10-01 18:10:00,188.385,188.405,188.355,188.38,221400000.0
2008-10-01 18:11:00,188.38,188.39,188.28,188.33,328300000.0
2008-10-01 18:12:00,188.33,188.415,188.33,188.375,157200000.0
2008-10-01 18:13:00,188.385,188.4,188.37,188.38,85500000.0
2008-10-01 18:14:00,188.37,188.415,188.355,188.415,73000000.0
2008-10-01 18:15:00,188.425,188.66,188.425,188.64,314300000.0
2008-10-01 18:16:00,188.645,188.77,188.61,188.705,386100000.0
2008-10-01 18:17:00,188.705,188.74,188.54,188.55,491800000.0
2008-10-01 18:18:00,188.55,188.55,188.455,188.485,420500000.0
2008-10-01 18:19:00,188.485,188.575,188.475,188.53,239800000.0
2008-10-01 18:20:00,188.525,188.695,188.505,188.665,364900000.0
2008-10-01 18:21:00,188.66,188.67,188.47,188.5,277800000.0
2008-10-01 18:22:00,188.505,188.52,188.465,188.495,307800000.0
2008-10-01 18:23:00,188.495,188.555,188.46,188.55,278000000.0
2008-10-01 18:24:00,188.55,188.635,188.55,188.58,266200000.0
2008-10-01 18:25:00,188.595,188.595,188.485,188.585,206600000.0
2008-10-01 18:26:00,188.575,188.585,188.48,188.525,237200000.0
2008-10-01 18:27:00,188.525,188.545,188.485,188.485,121800000.0
2008-10-01 18:28:00,188.495,188.505,188.365,188.39,167100000.0
2008-10-01 18:29:00,188.385,188.44,188.385,188.44,132000000.0
2008-10-01 18:30:00,188.43,188.485,188.385,188.415,178400000.0
2008-10-01 18:31:00,188.405,188.46,188.38,188.41,218400000.0
2008-10-01 18:32:00,188.41,188.485,188.41,188.45,191400000.0
2008-10-01 18:33:00,188.46,188.485,188.445,188.455,186200000.0
2008-10-01 18:34:00,188.465,188.51,188.405,188.51,133600000.0
2008-10-01 18:35:00,188.5,188.525,188.46,188.52,144900000.0
2008-10-01 18:36:00,188.52,188.525,188.45,188.46,131400000.0
2008-10-01 18:37:00,188.465,188.52,188.45,188.51,91800000.0
2008-10-01 18:38:00,188.525,188.525,188.435,188.49,142800000.0
2008-10-01 18:39:00,188.49,188.53,188.355,188.37,137100000.0
2008-10-01 18:40:00,188.365,188.405,188.285,188.39,225400000.0
2008-10-01 18:41:00,188.395,188.49,188.39,188.485,164400000.0
2008-10-01 18:42:00,188.475,188.585,188.475,188.49,222600000.0
2008-10-01 18:43:00,188.49,188.595,188.49,188.515,290700000.0
2008-10-01 18:44:00,188.52,188.635,188.485,188.615,274200000.0
2008-10-01 18:45:00,188.6,188.605,188.43,188.43,237200000.0
2008-10-01 18:46:00,188.455,188.49,188.41,188.48,180000000.0
2008-10-01 18:47:00,188.465,188.555,188.405,188.555,381800000.0
2008-10-01 18:48:00,188.54,188.59,188.435,188.505,324200000.0
2008-10-01 18:49:00,188.505,188.56,188.475,188.475,175300000.0
2008-10-01 18:50:00,188.475,188.59,188.465,188.485,361900000.0
2008-10-01 18:51:00,188.485,188.485,188.21,188.245,387900000.0
2008-10-01 18:52:00,188.245,188.355,188.245,188.325,388800000.0
2008-10-01 18:53:00,188.335,188.36,188.21,188.215,152900000.0
2008-10-01 18:54:00,188.235,188.305,188.19,188.26,147400000.0
2008-10-01 18:55:00,188.26,188.26,188.18,188.18,89600000.0
2008-10-01 18:56:00,188.19,188.19,188.125,188.13,621200000.0
2008-10-01 18:57:00,188.13,188.155,188.07,188.13,509200000.0
2008-10-01 18:58:00,188.125,188.3,188.125,188.28,216300000.0
2008-10-01 18:59:00,188.255,188.27,188.17,188.18,424600001.0
2008-10-01 19:00:00,188.18,188.255,188.18,188.25,208800000.0
2008-10-01 19:01:00,188.24,188.24,188.135,188.16,175200000.0
2008-10-01 19:02:00,188.165,188.175,188.1,188.11,372100000.0
2008-10-01 19:03:00,188.11,188.145,188.095,188.11,186000000.0
2008-10-01 19:04:00,188.115,188.155,188.11,188.11,106300000.0
2008-10-01 19:05:00,188.04,188.11,187.985,188.05,245200000.0
2008-10-01 19:06:00,188.045,188.05,187.975,187.985,170300000.0
2008-10-01 19:07:00,187.995,188.035,187.93,187.98,229700000.0
2008-10-01 19:08:00,187.965,188.005,187.93,187.94,181900000.0
2008-10-01 19:09:00,187.95,187.95,187.895,187.935,127200000.0
2008-10-01 19:10:00,187.94,187.95,187.87,187.88,139000000.0
2008-10-01 19:11:00,187.88,188.0,187.87,187.895,288300000.0
2008-10-01 19:12:00,187.89,187.92,187.85,187.885,191800000.0
2008-10-01 19:13:00,187.885,187.935,187.875,187.92,174900000.0
2008-10-01 19:14:00,187.935,187.97,187.91,187.97,73200000.0
2008-10-01 19:15:00,187.97,188.015,187.945,187.995,95400000.0
2008-10-01 19:16:00,187.975,188.0,187.975,187.98,30000000.0
2008-10-01 19:17:00,187.98,188.1,187.98,188.06,145800000.0
2008-10-01 19:18:00,188.065,188.09,188.03,188.075,126000000.0
2008-10-01 19:19:00,188.075,188.075,188.02,188.05,414700017.0
2008-10-01 19:20:00,188.05,188.08,188.025,188.04,54300000.0
2008-10-01 19:21:00,188.045,188.16,188.045,188.15,172800000.0
2008-10-01 19:22:00,188.155,188.155,188.06,188.11,266600000.0
2008-10-01 19:23:00,188.11,188.135,188.045,188.07,367400000.0
2008-10-01 19:24:00,188.065,188.065,187.975,187.995,152300000.0
2008-10-01 19:25:00,188.0,188.085,187.975,188.04,213000000.0
2008-10-01 19:26:00,188.04,188.1,187.86,187.87,250000000.0
2008-10-01 19:27:00,187.885,187.895,187.58,187.67,267100000.0
2008-10-01 19:28:00,187.67,187.8,187.65,187.775,415000000.0
2008-10-01 19:29:00,187.785,187.905,187.775,187.865,235200000.0
2008-10-01 19:30:00,187.855,187.865,187.755,187.76,223900000.0
2008-10-01 19:31:00,187.76,187.76,187.51,187.565,301800000.0
2008-10-01 19:32:00,187.555,187.605,187.495,187.51,291500000.0
2008-10-01 19:33:00,187.52,187.61,187.52,187.6,170300000.0
2008-10-01 19:34:00,187.595,187.65,187.545,187.65,270700000.0
2008-10-01 19:35:00,187.655,187.78,187.655,187.725,124200000.0
2008-10-01 19:36:00,187.74,187.74,187.67,187.7,184900000.0
2008-10-01 19:37:00,187.71,187.71,187.665,187.7,86400000.0
2008-10-01 19:38:00,187.69,187.71,187.635,187.71,154200000.0
2008-10-01 19:39:00,187.72,187.73,187.615,187.68,668200000.0
2008-10-01 19:40:00,187.68,187.75,187.65,187.74,915699960.0
2008-10-01 19:41:00,187.74,187.795,187.705,187.78,171600000.0
2008-10-01 19:42:00,187.78,187.86,187.755,187.85,317400000.0
2008-10-01 19:43:00,187.85,187.85,187.645,187.69,324000000.0
2008-10-01 19:44:00,187.69,188.52,187.675,188.42,507300000.0
2008-10-01 19:45:00,188.44,188.45,187.95,188.0,670100000.0
2008-10-01 19:46:00,188.015,188.27,188.015,188.095,671900002.0
2008-10-01 19:47:00,188.095,188.22,188.055,188.11,368000000.0
2008-10-01 19:48:00,188.11,188.14,187.94,188.13,309200000.0
2008-10-01 19:49:00,188.12,188.2,188.065,188.1,484000000.0
2008-10-01 19:50:00,188.075,188.145,188.01,188.08,375700000.0
2008-10-01 19:51:00,188.08,188.11,188.02,188.02,322700000.0
2008-10-01 19:52:00,188.015,188.14,187.995,188.14,389600000.0
2008-10-01 19:53:00,188.115,188.2,188.065,188.18,374800000.0
2008-10-01 19:54:00,188.17,188.315,188.04,188.1,569600000.0
2008-10-01 19:55:00,188.1,188.145,188.07,188.11,469000000.0
2008-10-01 19:56:00,188.11,188.17,188.09,188.12,179800000.0
2008-10-01 19:57:00,188.12,188.135,188.0,188.065,390400000.0
2008-10-01 19:58:00,188.085,188.1,188.045,188.06,598900000.0
2008-10-01 19:59:00,188.06,188.06,188.03,188.03,262600000.0
2008-10-01 20:00:00,188.03,188.07,188.02,188.05,203900000.0
2008-10-01 20:01:00,188.05,188.07,188.015,188.025,295799997.0
2008-10-01 20:02:00,188.04,188.065,187.96,188.04,276600000.0
2008-10-01 20:03:00,188.045,188.055,187.975,187.975,133800000.0
2008-10-01 20:04:00,187.975,188.045,187.945,187.98,195100000.0
2008-10-01 20:05:00,187.97,188.0,187.93,187.945,280200001.0
2008-10-01 20:06:00,187.955,187.96,187.94,187.94,856200002.0
2008-10-01 20:07:00,187.94,187.94,187.86,187.895,354100000.0
2008-10-01 20:08:00,187.89,187.955,187.875,187.955,268100000.0
2008-10-01 20:09:00,187.94,187.955,187.905,187.95,118400000.0
2008-10-01 20:10:00,187.935,187.995,187.935,187.99,243600000.0
2008-10-01 20:11:00,187.985,188.025,187.97,187.97,230200000.0
2008-10-01 20:12:00,187.96,187.965,187.96,187.965,13200000.0
2008-10-01 20:13:00,187.97,188.02,187.93,187.96,147400000.0
2008-10-01 20:14:00,187.96,188.02,187.93,187.96,178100000.0
2008-10-01 20:15:00,187.945,188.02,187.915,187.975,156800000.0
2008-10-01 20:16:00,187.975,188.135,187.95,187.97,230800000.0
2008-10-01 20:17:00,187.96,188.1,187.96,188.1,180000000.0
2008-10-01 20:18:00,188.09,188.09,188.05,188.05,216100000.0
2008-10-01 20:19:00,188.055,188.08,187.995,188.05,199500000.0
2008-10-01 20:20:00,188.005,188.125,188.0,188.07,403500000.0
2008-10-01 20:21:00,188.07,188.095,188.04,188.07,80400000.0
2008-10-01 20:22:00,188.07,188.205,188.05,188.135,251400000.0
2008-10-01 20:23:00,188.095,188.105,188.015,188.075,199100000.0
2008-10-01 20:24:00,188.08,188.1,188.015,188.085,492200002.0
2008-10-01 20:25:00,188.05,188.105,188.03,188.105,190300000.0
2008-10-01 20:26:00,188.09,188.145,188.09,188.1,74500000.0
2008-10-01 20:27:00,188.115,188.135,188.065,188.1,76200000.0
2008-10-01 20:28:00,188.055,188.1,188.01,188.075,62900000.0
2008-10-01 20:29:00,188.085,188.175,188.08,188.15,139000000.0
2008-10-01 20:30:00,188.16,188.3,188.15,188.18,264700002.0
2008-10-01 20:31:00,188.21,188.21,188.07,188.14,273700000.0
2008-10-01 20:32:00,188.15,188.165,188.14,188.15,312200000.0
2008-10-01 20:33:00,188.15,188.185,188.065,188.14,422300000.0
2008-10-01 20:34:00,188.13,188.13,187.97,187.99,572100000.0
2008-10-01 20:35:00,187.99,188.035,187.985,188.035,256800000.0
2008-10-01 20:36:00,188.045,188.055,187.915,187.93,309700000.0
2008-10-01 20:37:00,187.93,188.06,187.93,188.035,208800000.0
2008-10-01 20:38:00,188.04,188.12,188.04,188.1,280800000.0
2008-10-01 20:39:00,188.1,188.17,188.085,188.14,316800000.0
2008-10-01 20:40:00,188.13,188.14,188.06,188.13,403300000.0
2008-10-01 20:41:00,188.13,188.135,188.065,188.13,447000000.0
2008-10-01 20:42:00,188.13,188.15,188.105,188.15,90600000.0
2008-10-01 20:43:00,188.15,188.15,188.08,188.1,77700000.0
2008-10-01 20:44:00,188.1,188.1,188.1,188.1,95400000.0
2008-10-01 20:45:00,188.1,188.19,188.05,188.17,105700000.0
2008-10-01 20:46:00,188.16,188.17,188.13,188.13,330600000.0
2008-10-01 20:47:00,188.13,188.135,188.045,188.1,319500000.0
2008-10-01 20:48:00,188.1,188.1,188.045,188.05,469800003.0
2008-10-01 20:49:00,188.05,188.07,188.03,188.045,718499996.0
2008-10-01 20:50:00,188.03,188.075,188.02,188.075,335199999.0
2008-10-01 20:51:00,188.07,188.085,187.99,188.04,147000000.0
2008-10-01 20:52:00,188.04,188.05,187.99,187.99,98900000.0
2008-10-01 20:53:00,188.015,188.03,187.94,187.95,217700000.0
2008-10-01 20:54:00,187.96,187.985,187.88,187.93,249100000.0
2008-10-01 20:55:00,187.895,187.95,187.825,187.89,191000000.0
2008-10-01 20:56:00,187.89,187.9,187.83,187.89,122200000.0
2008-10-01 20:57:00,187.86,187.91,187.82,187.89,140400000.0
2008-10-01 20:58:00,187.89,187.93,187.88,187.88,204600000.0
2008-10-01 20:59:00,187.88,187.88,187.85,187.88,528800000.0
2008-10-01 21:00:00,187.88,187.88,187.71,187.74,588600000.0
2008-10-01 21:01:00,187.75,187.75,187.59,187.595,210100000.0
2008-10-01 21:02:00,187.595,187.655,187.575,187.575,159200000.0
2008-10-01 21:03:00,187.575,187.62,187.535,187.56,208200000.0
2008-10-01 21:04:00,187.555,187.59,187.54,187.565,85600000.0
2008-10-01 21:05:00,187.58,187.58,187.505,187.535,28000000.0
2008-10-01 21:06:00,187.535,187.58,187.535,187.58,63600000.0
2008-10-01 21:07:00,187.575,187.655,187.57,187.645,131800000.0
2008-10-01 21:08:00,187.655,187.765,187.655,187.765,118400000.0
2008-10-01 21:09:00,187.745,187.82,187.745,187.78,189800000.0
2008-10-01 21:10:00,187.77,187.77,187.58,187.645,143500000.0
2008-10-01 21:11:00,187.61,187.68,187.56,187.565,102800000.0
2008-10-01 21:12:00,187.57,187.665,187.515,187.63,164100000.0
2008-10-01 21:13:00,187.63,187.66,187.565,187.66,201000000.0
2008-10-01 21:14:00,187.66,187.7,187.66,187.67,146400000.0
2008-10-01 21:15:00,187.67,187.67,187.67,187.67,51600000.0
2008-10-01 21:16:00,187.67,187.67,187.63,187.67,82800000.0
2008-10-01 21:17:00,187.67,187.7,187.635,187.67,275500000.0
2008-10-01 21:18:00,187.66,187.69,187.6,187.63,172800000.0
2008-10-01 21:19:00,187.65,187.65,187.6,187.6,366000016.0
2008-10-01 21:20:00,187.6,187.65,187.575,187.58,496500009.0
2008-10-01 21:21:00,187.59,187.62,187.58,187.605,57000000.0
2008-10-01 21:22:00,187.615,187.63,187.58,187.59,73900000.0
2008-10-01 21:23:00,187.58,187.645,187.535,187.625,101600000.0
2008-10-01 21:24:00,187.615,187.62,187.57,187.595,110400000.0
2008-10-01 21:25:00,187.61,187.71,187.595,187.69,169900000.0
2008-10-01 21:26:00,187.705,187.715,187.69,187.7,151100000.0
2008-10-01 21:27:00,187.7,187.765,187.7,187.74,267600000.0
2008-10-01 21:28:00,187.74,187.74,187.655,187.74,356600000.0
2008-10-01 21:29:00,187.755,187.76,187.735,187.74,187200001.0
2008-10-01 21:30:00,187.74,187.795,187.735,187.77,100500000.0
2008-10-01 21:31:00,187.77,187.77,187.665,187.73,151600000.0
2008-10-01 21:32:00,187.73,187.74,187.71,187.74,182200002.0
2008-10-01 21:33:00,187.74,187.745,187.68,187.73,271600000.0
2008-10-01 21:34:00,187.73,187.815,187.73,187.81,157600000.0
2008-10-01 21:35:00,187.81,187.84,187.79,187.81,99000000.0
2008-10-01 21:36:00,187.81,187.83,187.755,187.82,185200000.0
2008-10-01 21:37:00,187.82,187.82,187.755,187.775,306800000.0
2008-10-01 21:38:00,187.775,187.8,187.745,187.8,342000000.0
2008-10-01 21:39:00,187.81,187.815,187.78,187.8,272400000.0
2008-10-01 21:40:00,187.8,187.8,187.8,187.8,162000000.0
2008-10-01 21:41:00,187.8,187.8,187.8,187.8,72000000.0
2008-10-01 21:42:00,187.8,187.875,187.795,187.815,189000000.0
2008-10-01 21:43:00,187.805,187.87,187.785,187.84,353200000.0
2008-10-01 21:44:00,187.84,187.85,187.84,187.85,266400000.0
2008-10-01 21:45:00,187.85,187.895,187.85,187.865,130800000.0
2008-10-01 21:46:00,187.86,187.885,187.84,187.86,74400000.0
2008-10-01 21:47:00,187.85,187.855,187.84,187.84,524400003.0
2008-10-01 21:48:00,187.84,187.84,187.765,187.765,520800000.0
2008-10-01 21:49:00,187.825,187.825,187.765,187.78,51600000.0
2008-10-01 21:50:00,187.785,187.835,187.785,187.83,61200000.0
2008-10-01 21:51:00,187.82,187.865,187.795,187.835,78800000.0
2008-10-01 21:52:00,187.84,187.895,187.83,187.87,123400000.0
2008-10-01 21:53:00,187.88,187.91,187.845,187.88,133500000.0
2008-10-01 21:54:00,187.89,187.92,187.875,187.905,73900000.0
2008-10-01 21:55:00,187.905,187.905,187.805,187.82,81600000.0
2008-10-01 21:56:00,187.82,187.82,187.795,187.82,97200000.0
2008-10-01 21:57:00,187.815,187.855,187.795,187.81,348400000.0
2008-10-01 21:58:00,187.815,187.845,187.785,187.8,100700000.0
2008-10-01 21:59:00,187.8,187.83,187.8,187.83,134200000.0
2008-10-01 22:00:00,187.82,187.835,187.8,187.8,228000000.0
2008-10-01 22:01:00,187.8,187.8,187.8,187.8,191400000.0
2008-10-01 22:02:00,187.8,187.8,187.79,187.8,126600000.0
2008-10-01 22:03:00,187.8,187.8,187.79,187.8,354600000.0
2008-10-01 22:04:00,187.8,187.8,187.76,187.79,197000000.0
2008-10-01 22:05:00,187.8,187.8,187.63,187.65,260800000.0
2008-10-01 22:06:00,187.655,187.695,187.64,187.67,82800000.0
2008-10-01 22:07:00,187.68,187.68,187.66,187.68,67300000.0
2008-10-01 22:08:00,187.68,187.68,187.65,187.68,93000000.0
2008-10-01 22:09:00,187.67,187.68,187.645,187.65,110399999.0
2008-10-01 22:10:00,187.66,187.67,187.56,187.56,396199999.0
2008-10-01 22:11:00,187.56,187.59,187.54,187.56,223600000.0
2008-10-01 22:12:00,187.56,187.575,187.56,187.56,102000000.0
2008-10-01 22:13:00,187.56,187.56,187.56,187.56,60000000.0
2008-10-01 22:14:00,187.565,187.59,187.555,187.56,149400000.0
2008-10-01 22:15:00,187.55,187.56,187.425,187.46,296599998.0
2008-10-01 22:16:00,187.455,187.525,187.455,187.525,81100000.0
2008-10-01 22:17:00,187.52,187.54,187.52,187.525,26400000.0
2008-10-01 22:18:00,187.525,187.525,187.51,187.51,22800000.0
2008-10-01 22:19:00,187.51,187.51,187.51,187.51,21000000.0
2008-10-01 22:20:00,187.51,187.515,187.51,187.51,65400000.0
2008-10-01 22:21:00,187.51,187.51,187.46,187.51,85200000.0
2008-10-01 22:22:00,187.465,187.51,187.405,187.445,118200000.0
2008-10-01 22:23:00,187.445,187.515,187.395,187.455,157000000.0
2008-10-01 22:24:00,187.46,187.47,187.33,187.375,384000001.0
2008-10-01 22:25:00,187.365,187.44,187.35,187.4,122100000.0
2008-10-01 22:26:00,187.4,187.4,187.25,187.295,125800000.0
2008-10-01 22:27:00,187.285,187.445,187.285,187.43,123800000.0
2008-10-01 22:28:00,187.44,187.465,187.43,187.465,150000000.0
2008-10-01 22:29:00,187.465,187.49,187.45,187.465,91600000.0
2008-10-01 22:30:00,187.465,187.465,187.42,187.44,284600000.0
2008-10-01 22:31:00,187.44,187.44,187.44,187.44,46200000.0
2008-10-01 22:32:00,187.44,187.44,187.42,187.44,104400000.0
2008-10-01 22:33:00,187.44,187.44,187.37,187.37,161200000.0
2008-10-01 22:34:00,187.395,187.415,187.26,187.285,825200000.0
2008-10-01 22:35:00,187.285,187.3,187.28,187.28,422400000.0
2008-10-01 22:36:00,187.28,187.29,187.25,187.28,259200000.0
2008-10-01 22:37:00,187.28,187.28,187.28,187.28,90000000.0
2008-10-01 22:38:00,187.28,187.325,187.28,187.32,77600000.0
2008-10-01 22:39:00,187.31,187.31,187.27,187.28,138200000.0
2008-10-01 22:40:00,187.27,187.295,187.26,187.26,263399999.0
2008-10-01 22:41:00,187.26,187.26,187.26,187.26,210600000.0
2008-10-01 22:42:00,187.26,187.26,187.195,187.26,249200000.0
2008-10-01 22:43:00,187.26,187.28,187.225,187.27,69800000.0
2008-10-01 22:44:00,187.265,187.27,187.245,187.265,93000000.0
2008-10-01 22:45:00,187.275,187.275,187.27,187.27,13500000.0
2008-10-01 22:46:00,187.265,187.285,187.265,187.27,26500000.0
2008-10-01 22:47:00,187.265,187.28,187.26,187.26,68300000.0
2008-10-01 22:48:00,187.285,187.305,187.27,187.305,64000000.0
2008-10-01 22:49:00,187.32,187.33,187.28,187.31,152900000.0
2008-10-01 22:50:00,187.31,187.31,187.29,187.31,33200000.0
2008-10-01 22:51:00,187.31,187.31,187.29,187.31,90400000.0
2008-10-01 22:52:00,187.31,187.31,187.27,187.29,358199989.0
2008-10-01 22:53:00,187.29,187.29,187.23,187.24,887399986.0
2008-10-01 22:54:00,187.24,187.24,187.24,187.24,422400000.0
2008-10-01 22:55:00,187.24,187.24,187.24,187.24,145200000.0
2008-10-01 22:56:00,187.24,187.24,187.18,187.23,263000000.0
2008-10-01 22:57:00,187.23,187.23,187.165,187.18,104400000.0
2008-10-01 22:58:00,187.18,187.18,187.03,187.17,37800000.0
2008-10-01 22:59:00,187.17,187.17,187.055,187.11,166000000.0
2008-10-01 23:00:00,187.065,187.075,187.04,187.06,51600000.0
2008-10-01 23:01:00,187.07,187.07,186.95,186.955,73200000.0
2008-10-01 23:02:00,186.985,187.005,186.945,186.96,54000000.0
2008-10-01 23:03:00,186.98,187.05,186.98,187.04,43200000.0
2008-10-01 23:04:00,187.035,187.06,187.035,187.06,17400000.0
2008-10-01 23:05:00,187.06,187.075,187.02,187.02,27000000.0
2008-10-01 23:06:00,187.045,187.09,187.03,187.09,11000000.0
2008-10-01 23:07:00,187.04,187.06,186.965,187.055,31500000.0
2008-10-01 23:08:00,187.055,187.115,187.05,187.065,21600000.0
2008-10-01 23:09:00,187.075,187.12,187.035,187.08,42000000.0
2008-10-01 23:10:00,187.08,187.12,187.08,187.085,36000000.0
2008-10-01 23:11:00,187.095,187.115,187.095,187.115,39000000.0
2008-10-01 23:12:00,187.11,187.11,187.075,187.09,8400000.0
2008-10-01 23:13:00,187.09,187.12,187.075,187.12,50400000.0
2008-10-01 23:14:00,187.11,187.115,187.1,187.11,66000000.0
2008-10-01 23:15:00,187.115,187.115,187.11,187.11,6000000.0
2008-10-01 23:16:00,187.12,187.16,187.11,187.16,39600000.0
2008-10-01 23:17:00,187.145,187.15,187.125,187.145,18000000.0
2008-10-01 23:18:00,187.155,187.155,187.115,187.135,42600000.0
2008-10-01 23:19:00,187.14,187.155,187.09,187.155,77700000.0
2008-10-01 23:20:00,187.155,187.18,187.11,187.16,71200000.0
2008-10-01 23:21:00,187.155,187.17,187.115,187.135,80600000.0
2008-10-01 23:22:00,187.135,187.145,187.12,187.135,70900000.0
2008-10-01 23:23:00,187.145,187.175,187.125,187.13,106500000.0
2008-10-01 23:24:00,187.145,187.165,187.11,187.125,72500000.0
2008-10-01 23:25:00,187.125,187.255,187.1,187.255,209900000.0
2008-10-01 23:26:00,187.225,187.225,187.14,187.21,45100000.0
2008-10-01 23:27:00,187.2,187.245,187.17,187.205,148100000.0
2008-10-01 23:28:00,187.195,187.245,187.17,187.225,130100000.0
2008-10-01 23:29:00,187.265,187.28,187.24,187.28,68000000.0
2008-10-01 23:30:00,187.275,187.29,187.25,187.29,24500000.0
2008-10-01 23:31:00,187.285,187.305,187.247,187.285,300900000.0
2008-10-01 23:32:00,187.3,187.33,187.3,187.33,9000000.0
2008-10-01 23:33:00,187.325,187.345,187.305,187.33,19800000.0
2008-10-01 23:34:00,187.32,187.33,187.32,187.33,6000000.0
2008-10-01 23:35:00,187.315,187.33,187.305,187.33,12000000.0
2008-10-01 23:36:00,187.275,187.317,187.262,187.317,212800000.0
2008-10-01 23:37:00,187.345,187.345,187.31,187.31,30400000.0
2008-10-01 23:38:00,187.283,187.318,187.249,187.313,146800000.0
2008-10-01 23:39:00,187.325,187.395,187.325,187.355,121000000.0
2008-10-01 23:40:00,187.36,187.42,187.36,187.42,105600000.0
2008-10-01 23:41:00,187.425,187.435,187.41,187.435,30600000.0
2008-10-01 23:42:00,187.44,187.44,187.38,187.415,62800000.0
2008-10-01 23:43:00,187.415,187.42,187.37,187.385,56700000.0
2008-10-01 23:44:00,187.385,187.41,187.385,187.385,54700000.0
2008-10-01 23:45:00,187.395,187.41,187.395,187.395,38500000.0
2008-10-01 23:46:00,187.41,187.415,187.4,187.4,67900000.0
2008-10-01 23:47:00,187.425,187.44,187.425,187.44,8400000.0
2008-10-01 23:48:00,187.44,187.455,187.44,187.44,42000000.0
2008-10-01 23:49:00,187.45,187.475,187.445,187.465,52800000.0
2008-10-01 23:50:00,187.47,187.48,187.47,187.475,12000000.0
2008-10-01 23:51:00,187.44,187.49,187.44,187.49,15600000.0
2008-10-01 23:52:00,187.435,187.435,187.435,187.435,15000000.0
2008-10-01 23:53:00,187.465,187.515,187.445,187.51,44400000.0
2008-10-01 23:54:00,187.455,187.505,187.455,187.505,37200000.0
2008-10-01 23:55:00,187.445,187.515,187.44,187.44,59400000.0
2008-10-01 23:56:00,187.46,187.475,187.285,187.31,189400000.0
2008-10-01 23:57:00,187.3,187.32,187.28,187.29,158300000.0
2008-10-01 23:58:00,187.295,187.325,187.29,187.32,78400000.0
2008-10-01 23:59:00,187.3,187.384,187.286,187.314,127700000.0
2008-10-02 00:00:00,187.355,187.39,187.355,187.39,41200000.0
2008-10-02 00:01:00,187.39,187.39,187.36,187.37,31800000.0
2008-10-02 00:02:00,187.37,187.37,187.36,187.37,41400000.0
2008-10-02 00:03:00,187.37,187.37,187.37,187.37,42000000.0
2008-10-02 00:04:00,187.37,187.37,187.37,187.37,9000000.0
2008-10-02 00:05:00,187.37,187.37,187.37,187.37,24000000.0
2008-10-02 00:06:00,187.37,187.375,187.37,187.37,101800000.0
2008-10-02 00:07:00,187.37,187.37,187.37,187.37,36000000.0
2008-10-02 00:08:00,187.37,187.37,187.37,187.37,12000000.0
2008-10-02 00:09:00,187.37,187.37,187.37,187.37,18000000.0
2008-10-02 00:10:00,187.37,187.4,187.37,187.4,57800000.0
2008-10-02 00:11:00,187.41,187.42,187.41,187.42,8000000.0
2008-10-02 00:12:00,187.43,187.43,187.43,187.43,2000000.0
2008-10-02 00:13:00,187.43,187.44,187.375,187.375,6000000.0
2008-10-02 00:14:00,187.39,187.4,187.39,187.4,7000000.0
2008-10-02 00:15:00,187.4,187.435,187.4,187.435,22300000.0
2008-10-02 00:16:00,187.42,187.445,187.42,187.445,27200000.0
2008-10-02 00:17:00,187.45,187.45,187.34,187.43,10000000.0
2008-10-02 00:18:00,187.42,187.43,187.32,187.43,11900000.0
2008-10-02 00:19:00,187.35,187.44,187.35,187.425,5700000.0
2008-10-02 00:20:00,187.43,187.43,187.355,187.39,9100000.0
2008-10-02 00:21:00,187.4,187.4,187.4,187.4,2000000.0
2008-10-02 00:22:00,187.4,187.41,187.355,187.355,5000000.0
2008-10-02 00:23:00,187.38,187.38,187.38,187.38,1000000.0
2008-10-02 00:24:00,187.39,187.39,187.39,187.39,3000000.0
2008-10-02 00:25:00,187.4,187.41,187.345,187.345,12000000.0
2008-10-02 00:26:00,187.36,187.38,187.36,187.38,5000000.0
2008-10-02 00:27:00,187.338,187.343,187.312,187.335,72700000.0
2008-10-02 00:28:00,187.38,187.38,187.38,187.38,5000000.0
2008-10-02 00:29:00,187.38,187.38,187.38,187.38,6000000.0
2008-10-02 00:30:00,187.32,187.342,187.284,187.325,96300000.0
2008-10-02 00:31:00,187.38,187.38,187.38,187.38,8300000.0
2008-10-02 00:32:00,187.34,187.342,187.307,187.342,16600000.0
2008-10-02 00:33:00,187.38,187.395,187.38,187.39,43500000.0
2008-10-02 00:34:00,187.39,187.41,187.39,187.39,31700000.0
2008-10-02 00:35:00,187.39,187.39,187.39,187.39,42000000.0
2008-10-02 00:36:00,187.39,187.445,187.39,187.44,109300000.0
2008-10-02 00:37:00,187.44,187.44,187.39,187.44,88000000.0
2008-10-02 00:38:00,187.44,187.46,187.42,187.43,52200000.0
2008-10-02 00:39:00,187.43,187.43,187.43,187.43,25100000.0
2008-10-02 00:40:00,187.43,187.43,187.43,187.43,11300000.0
2008-10-02 00:41:00,187.39,187.4,187.39,187.4,9600000.0
2008-10-02 00:42:00,187.4,187.455,187.4,187.45,73100000.0
2008-10-02 00:43:00,187.465,187.48,187.465,187.475,9000000.0
2008-10-02 00:44:00,187.485,187.5,187.45,187.5,30500000.0
2008-10-02 00:45:00,187.5,187.5,187.425,187.435,12200000.0
2008-10-02 00:46:00,187.455,187.49,187.45,187.49,12000000.0
2008-10-02 00:47:00,187.5,187.51,187.5,187.51,3000000.0
2008-10-02 00:48:00,187.52,187.53,187.465,187.465,17000000.0
2008-10-02 00:49:00,187.49,187.49,187.49,187.49,3000000.0
2008-10-02 00:50:00,187.5,187.515,187.5,187.51,11100000.0
2008-10-02 00:51:00,187.51,187.535,187.47,187.47,28400000.0
2008-10-02 00:52:00,187.47,187.495,187.47,187.49,22800000.0
2008-10-02 00:53:00,187.48,187.48,187.405,187.43,126599995.0
2008-10-02 00:54:00,187.43,187.45,187.43,187.45,25700000.0
2008-10-02 00:55:00,187.45,187.485,187.45,187.485,29400000.0
2008-10-02 00:56:00,187.49,187.51,187.49,187.51,18000000.0
2008-10-02 00:57:00,187.51,187.51,187.49,187.49,25900000.0
2008-10-02 00:58:00,187.49,187.51,187.49,187.51,17000000.0
2008-10-02 00:59:00,187.51,187.53,187.51,187.52,36000000.0
2008-10-02 01:00:00,187.52,187.52,187.48,187.52,59000000.0
2008-10-02 01:01:00,187.515,187.53,187.51,187.53,27000000.0
2008-10-02 01:02:00,187.53,187.54,187.505,187.52,11100000.0
2008-10-02 01:03:00,187.52,187.52,187.385,187.385,54000000.0
2008-10-02 01:04:00,187.385,187.385,187.36,187.375,24000000.0
2008-10-02 01:05:00,187.375,187.4,187.375,187.4,24000000.0
2008-10-02 01:06:00,187.39,187.4,187.39,187.4,21600000.0
2008-10-02 01:07:00,187.395,187.395,187.385,187.39,40500000.0
2008-10-02 01:08:00,187.405,187.455,187.405,187.455,15000000.0
2008-10-02 01:09:00,187.45,187.495,187.45,187.495,27600000.0
2008-10-02 01:10:00,187.495,187.495,187.465,187.465,28200000.0
2008-10-02 01:11:00,187.465,187.515,187.455,187.475,88300000.0
2008-10-02 01:12:00,187.475,187.63,187.475,187.58,97100000.0
2008-10-02 01:13:00,187.57,187.685,187.565,187.66,122600000.0
2008-10-02 01:14:00,187.655,187.725,187.63,187.64,263500000.0
2008-10-02 01:15:00,187.64,187.64,187.63,187.63,98000000.0
2008-10-02 01:16:00,187.63,187.645,187.53,187.53,113800000.0
2008-10-02 01:17:00,187.54,187.71,187.53,187.705,195200000.0
2008-10-02 01:18:00,187.735,187.75,187.675,187.675,70800000.0
2008-10-02 01:19:00,187.67,187.675,187.66,187.66,222000000.0
2008-10-02 01:20:00,187.66,187.66,187.66,187.66,375000000.0
2008-10-02 01:21:00,187.66,187.66,187.66,187.66,96000000.0
2008-10-02 01:22:00,187.66,187.66,187.66,187.66,15000000.0
2008-10-02 01:23:00,187.675,187.68,187.66,187.66,61200000.0
2008-10-02 01:24:00,187.66,187.69,187.66,187.67,72000000.0
2008-10-02 01:25:00,187.665,187.67,187.665,187.665,15000000.0
2008-10-02 01:26:00,187.625,187.67,187.625,187.665,21000000.0
2008-10-02 01:27:00,187.675,187.745,187.67,187.745,28200000.0
2008-10-02 01:28:00,187.75,187.825,187.735,187.77,305800000.0
2008-10-02 01:29:00,187.78,187.81,187.78,187.8,150000000.0
2008-10-02 01:30:00,187.775,187.865,187.775,187.855,119800000.0
2008-10-02 01:31:00,187.845,187.845,187.82,187.82,12000000.0
2008-10-02 01:32:00,187.82,187.82,187.8,187.82,31800000.0
2008-10-02 01:33:00,187.82,187.82,187.82,187.82,4000000.0
2008-10-02 01:34:00,187.82,187.82,187.63,187.645,139500000.0
2008-10-02 01:35:00,187.645,187.65,187.645,187.65,6000000.0
2008-10-02 01:36:00,187.665,187.675,187.66,187.67,21000000.0
2008-10-02 01:37:00,187.68,187.71,187.68,187.71,19200000.0
2008-10-02 01:38:00,187.735,187.77,187.73,187.77,84400000.0
2008-10-02 01:39:00,187.77,187.775,187.76,187.76,17600000.0
2008-10-02 01:40:00,187.76,187.765,187.76,187.765,42000000.0
2008-10-02 01:41:00,187.76,187.775,187.76,187.775,30000000.0
2008-10-02 01:42:00,187.775,187.82,187.775,187.82,43600000.0
2008-10-02 01:43:00,187.82,187.82,187.82,187.82,3000000.0
2008-10-02 01:44:00,187.82,187.82,187.82,187.82,4000000.0
2008-10-02 01:45:00,187.82,187.82,187.76,187.76,154900001.0
2008-10-02 01:46:00,187.785,187.785,187.66,187.68,277900004.0
2008-10-02 01:47:00,187.68,187.725,187.68,187.7,36400000.0
2008-10-02 01:48:00,187.7,187.7,187.665,187.7,110000004.0
2008-10-02 01:49:00,187.7,187.7,187.63,187.69,133799999.0
2008-10-02 01:50:00,187.68,187.69,187.67,187.68,141599999.0
2008-10-02 01:51:00,187.69,187.69,187.615,187.615,398000005.0
2008-10-02 01:52:00,187.63,187.63,187.58,187.63,66400000.0
2008-10-02 01:53:00,187.63,187.63,187.565,187.59,77500000.0
2008-10-02 01:54:00,187.59,187.59,187.59,187.59,12800000.0
2008-10-02 01:55:00,187.59,187.59,187.405,187.475,122900001.0
2008-10-02 01:56:00,187.475,187.5,187.47,187.47,48000000.0
2008-10-02 01:57:00,187.46,187.46,187.45,187.45,29600000.0
2008-10-02 01:58:00,187.45,187.45,187.41,187.42,36000000.0
2008-10-02 01:59:00,187.45,187.495,187.44,187.44,74900000.0
2008-10-02 02:00:00,187.46,187.46,187.305,187.325,127100000.0
2008-10-02 02:01:00,187.325,187.33,187.27,187.28,55500000.0
2008-10-02 02:02:00,187.28,187.28,187.22,187.25,85900000.0
2008-10-02 02:03:00,187.25,187.345,187.25,187.345,120000000.0
2008-10-02 02:04:00,187.31,187.355,187.29,187.35,88200000.0
2008-10-02 02:05:00,187.385,187.385,187.295,187.35,201400000.0
2008-10-02 02:06:00,187.35,187.35,187.33,187.35,42800000.0
2008-10-02 02:07:00,187.33,187.35,187.16,187.18,259700000.0
2008-10-02 02:08:00,187.18,187.18,187.095,187.095,784000006.0
2008-10-02 02:09:00,187.155,187.17,187.11,187.17,2094799994.0
2008-10-02 02:10:00,187.17,187.205,187.095,187.18,916200009.0
2008-10-02 02:11:00,187.185,187.185,187.18,187.18,12000000.0
2008-10-02 02:12:00,187.18,187.18,187.115,187.12,35809000.0
2008-10-02 02:13:00,187.14,187.17,187.13,187.16,52000000.0
2008-10-02 02:14:00,187.165,187.17,187.165,187.17,8000000.0
2008-10-02 02:15:00,187.102,187.156,187.077,187.077,19000000.0
2008-10-02 02:16:00,187.17,187.17,187.17,187.17,12000000.0
2008-10-02 02:17:00,187.17,187.18,187.14,187.14,47199999.0
2008-10-02 02:18:00,187.19,187.2,187.18,187.18,28000000.0
2008-10-02 02:19:00,187.2,187.2,187.085,187.16,54900000.0
2008-10-02 02:20:00,187.17,187.185,187.15,187.175,24600000.0
2008-10-02 02:21:00,187.185,187.205,187.17,187.17,75800000.0
2008-10-02 02:22:00,187.18,187.195,187.17,187.18,39000000.0
2008-10-02 02:23:00,187.18,187.185,187.17,187.17,36000000.0
2008-10-02 02:24:00,187.17,187.17,187.16,187.17,60000000.0
2008-10-02 02:25:00,187.17,187.18,187.17,187.17,45000000.0
2008-10-02 02:26:00,187.17,187.2,187.17,187.19,49000000.0
2008-10-02 02:27:00,187.19,187.21,187.19,187.2,17600000.0
2008-10-02 02:28:00,187.2,187.265,187.2,187.25,96000000.0
2008-10-02 02:29:00,187.25,187.26,187.25,187.25,39600000.0
2008-10-02 02:30:00,187.25,187.25,187.21,187.24,47200000.0
2008-10-02 02:31:00,187.23,187.25,187.225,187.25,44400000.0
2008-10-02 02:32:00,187.23,187.25,187.22,187.25,40000000.0
2008-10-02 02:33:00,187.25,187.25,187.25,187.25,1200000.0
2008-10-02 02:34:00,187.23,187.25,187.21,187.22,230600004.0
2008-10-02 02:35:00,187.23,187.23,187.22,187.23,148400000.0
2008-10-02 02:36:00,187.23,187.23,187.14,187.23,500200004.0
2008-10-02 02:37:00,187.21,187.23,187.145,187.22,243600001.0
2008-10-02 02:38:00,187.21,187.22,187.2,187.22,103600000.0
2008-10-02 02:39:00,187.23,187.23,187.22,187.22,9000000.0
2008-10-02 02:40:00,187.225,187.225,187.05,187.08,307400001.0
2008-10-02 02:41:00,187.16,187.165,187.085,187.16,22400000.0
2008-10-02 02:42:00,187.165,187.19,187.155,187.175,45400000.0
2008-10-02 02:43:00,187.175,187.295,187.165,187.26,91600000.0
2008-10-02 02:44:00,187.26,187.26,187.205,187.26,525000008.0
2008-10-02 02:45:00,187.22,187.26,187.205,187.26,121100003.0
2008-10-02 02:46:00,187.26,187.27,187.22,187.27,151800004.0
2008-10-02 02:47:00,187.28,187.28,187.25,187.27,177399999.0
2008-10-02 02:48:00,187.25,187.39,187.25,187.365,197399999.0
2008-10-02 02:49:00,187.36,187.55,187.36,187.475,154200000.0
2008-10-02 02:50:00,187.515,187.57,187.475,187.54,64600000.0
2008-10-02 02:51:00,187.54,187.55,187.53,187.54,75900000.0
2008-10-02 02:52:00,187.54,187.635,187.54,187.62,206400000.0
2008-10-02 02:53:00,187.63,187.725,187.63,187.72,280800000.0
2008-10-02 02:54:00,187.725,187.755,187.715,187.73,297399999.0
2008-10-02 02:55:00,187.73,187.735,187.71,187.73,386799979.0
2008-10-02 02:56:00,187.73,187.73,187.73,187.73,100799994.0
2008-10-02 02:57:00,187.73,187.73,187.73,187.73,167999990.0
2008-10-02 02:58:00,187.73,187.73,187.7,187.73,207199991.0
2008-10-02 02:59:00,187.73,187.73,187.73,187.73,50399997.0
2008-10-02 03:00:00,187.73,187.73,187.7,187.73,655199971.0
2008-10-02 03:01:00,187.745,187.75,187.725,187.74,42499999.0
2008-10-02 03:02:00,187.74,187.785,187.735,187.75,63800000.0
2008-10-02 03:03:00,187.755,187.795,187.75,187.765,64400000.0
2008-10-02 03:04:00,187.795,187.795,187.75,187.75,58500000.0
2008-10-02 03:05:00,187.75,187.775,187.72,187.76,39900000.0
2008-10-02 03:06:00,187.745,187.815,187.745,187.78,134900000.0
2008-10-02 03:07:00,187.78,187.78,187.78,187.78,12000000.0
2008-10-02 03:08:00,187.76,187.78,187.76,187.78,15200000.0
2008-10-02 03:09:00,187.785,187.815,187.77,187.77,25800000.0
2008-10-02 03:10:00,187.785,187.81,187.77,187.785,76400000.0
2008-10-02 03:11:00,187.785,187.795,187.78,187.78,44200000.0
2008-10-02 03:12:00,187.78,187.835,187.78,187.82,39000000.0
2008-10-02 03:13:00,187.79,187.88,187.785,187.87,121200000.0
2008-10-02 03:14:00,187.88,188.055,187.865,188.02,251400000.0
2008-10-02 03:15:00,188.025,188.09,188.02,188.05,81000000.0
2008-10-02 03:16:00,188.04,188.095,188.03,188.095,68400000.0
2008-10-02 03:17:00,188.105,188.12,187.955,187.99,92700000.0
2008-10-02 03:18:00,188.01,188.09,187.92,187.92,268900000.0
2008-10-02 03:19:00,187.93,187.93,187.87,187.91,203100000.0
2008-10-02 03:20:00,187.915,187.915,187.91,187.91,26400000.0
2008-10-02 03:21:00,187.91,187.91,187.83,187.87,635799996.0
2008-10-02 03:22:00,187.85,187.87,187.795,187.85,1264700019.0
2008-10-02 03:23:00,187.83,187.85,187.655,187.655,353500000.0
2008-10-02 03:24:00,187.66,187.71,187.66,187.69,71700000.0
2008-10-02 03:25:00,187.69,187.77,187.685,187.695,162600000.0
2008-10-02 03:26:00,187.71,187.71,187.63,187.64,168000000.0
2008-10-02 03:27:00,187.71,187.71,187.67,187.71,56000000.0
2008-10-02 03:28:00,187.71,187.71,187.63,187.71,147800000.0
2008-10-02 03:29:00,187.635,187.71,187.63,187.71,129200000.0
2008-10-02 03:30:00,187.71,187.71,187.65,187.71,108000000.0
2008-10-02 03:31:00,187.71,187.71,187.55,187.66,881400000.0
2008-10-02 03:32:00,187.66,187.68,187.63,187.68,169000002.0
2008-10-02 03:33:00,187.68,187.78,187.68,187.75,116083000.0
2008-10-02 03:34:00,187.76,187.88,187.75,187.84,134483000.0
2008-10-02 03:35:00,187.85,187.85,187.71,187.85,258000000.0
2008-10-02 03:36:00,187.85,187.85,187.85,187.85,72000000.0
2008-10-02 03:37:00,187.85,187.85,187.765,187.78,120500000.0
2008-10-02 03:38:00,187.78,187.78,187.77,187.77,36400000.0
2008-10-02 03:39:00,187.77,187.79,187.76,187.78,120300000.0
2008-10-02 03:40:00,187.77,187.83,187.77,187.795,74500000.0
2008-10-02 03:41:00,187.79,187.79,187.735,187.79,115200000.0
2008-10-02 03:42:00,187.79,187.79,187.79,187.79,13000000.0
2008-10-02 03:43:00,187.795,187.795,187.77,187.79,25200000.0
2008-10-02 03:44:00,187.79,187.79,187.495,187.495,394400000.0
2008-10-02 03:45:00,187.565,187.58,187.455,187.54,383100000.0
2008-10-02 03:46:00,187.54,187.565,187.49,187.5,175200000.0
2008-10-02 03:47:00,187.49,187.52,187.43,187.52,213600000.0
2008-10-02 03:48:00,187.515,187.585,187.495,187.53,225400000.0
2008-10-02 03:49:00,187.52,187.55,187.4,187.45,197000000.0
2008-10-02 03:50:00,187.45,187.45,187.38,187.4,62000000.0
2008-10-02 03:51:00,187.4,187.41,187.36,187.375,77100000.0
2008-10-02 03:52:00,187.34,187.38,187.14,187.195,350900000.0
2008-10-02 03:53:00,187.18,187.225,187.075,187.08,203500000.0
2008-10-02 03:54:00,187.08,187.135,187.04,187.05,157900000.0
2008-10-02 03:55:00,187.05,187.145,187.03,187.145,100700000.0
2008-10-02 03:56:00,187.145,187.19,187.12,187.14,114400000.0
2008-10-02 03:57:00,187.14,187.165,187.1,187.145,178100000.0
2008-10-02 03:58:00,187.14,187.19,187.13,187.17,172400000.0
2008-10-02 03:59:00,187.17,187.17,187.16,187.16,9400000.0
2008-10-02 04:00:00,187.17,187.17,186.975,187.12,219400000.0
2008-10-02 04:01:00,187.125,187.155,187.1,187.155,78000000.0
2008-10-02 04:02:00,187.145,187.155,187.01,187.085,86700000.0
2008-10-02 04:03:00,187.085,187.09,187.05,187.07,91200000.0
2008-10-02 04:04:00,187.07,187.185,187.07,187.12,202200000.0
2008-10-02 04:05:00,187.12,187.12,187.06,187.06,123400000.0
2008-10-02 04:06:00,187.06,187.075,187.005,187.075,349000000.0
2008-10-02 04:07:00,187.085,187.24,187.06,187.125,271800000.0
2008-10-02 04:08:00,187.135,187.235,187.09,187.145,362000000.0
2008-10-02 04:09:00,187.145,187.17,187.085,187.105,358000000.0
2008-10-02 04:10:00,187.09,187.105,187.01,187.01,244800000.0
2008-10-02 04:11:00,187.02,187.145,187.02,187.08,167400000.0
2008-10-02 04:12:00,187.08,187.25,187.06,187.23,143100000.0
2008-10-02 04:13:00,187.225,187.265,187.21,187.21,89400000.0
2008-10-02 04:14:00,187.235,187.25,187.205,187.22,112800000.0
2008-10-02 04:15:00,187.225,187.31,187.215,187.31,46600000.0
2008-10-02 04:16:00,187.285,187.41,187.285,187.38,146400000.0
2008-10-02 04:17:00,187.38,187.445,187.36,187.4,82400000.0
2008-10-02 04:18:00,187.4,187.4,187.36,187.37,9000000.0
2008-10-02 04:19:00,187.37,187.37,187.275,187.29,192800000.0
2008-10-02 04:20:00,187.3,187.3,187.29,187.29,133200000.0
2008-10-02 04:21:00,187.29,187.29,187.29,187.29,78000000.0
2008-10-02 04:22:00,187.29,187.29,187.125,187.155,391000000.0
2008-10-02 04:23:00,187.145,187.145,187.025,187.025,137400000.0
2008-10-02 04:24:00,187.02,187.19,187.01,187.145,271800002.0
2008-10-02 04:25:00,187.16,187.16,187.11,187.15,37200000.0
2008-10-02 04:26:00,187.155,187.21,187.065,187.075,200400000.0
2008-10-02 04:27:00,187.08,187.145,187.08,187.12,154800000.0
2008-10-02 04:28:00,187.12,187.12,187.06,187.105,181800000.0
2008-10-02 04:29:00,187.105,187.105,187.025,187.03,123600000.0
2008-10-02 04:30:00,187.03,187.05,186.96,187.04,147200000.0
2008-10-02 04:31:00,187.04,187.18,187.015,187.18,132000000.0
2008-10-02 04:32:00,187.185,187.185,186.9,186.9,925200000.0
2008-10-02 04:33:00,186.925,186.965,186.895,186.965,98400000.0
2008-10-02 04:34:00,186.97,187.055,186.91,187.045,90600000.0
2008-10-02 04:35:00,187.045,187.1,187.03,187.045,278400000.0
2008-10-02 04:36:00,187.045,187.045,186.945,186.975,172800000.0
2008-10-02 04:37:00,186.975,187.095,186.975,187.05,183600000.0
2008-10-02 04:38:00,187.065,187.2,187.065,187.195,150600000.0
2008-10-02 04:39:00,187.185,187.21,187.135,187.21,130200000.0
2008-10-02 04:40:00,187.215,187.225,187.19,187.21,75600000.0
2008-10-02 04:41:00,187.215,187.315,187.185,187.305,107400000.0
2008-10-02 04:42:00,187.3,187.325,187.295,187.31,45800000.0
2008-10-02 04:43:00,187.3,187.44,187.3,187.44,220800000.0
2008-10-02 04:44:00,187.425,187.45,187.395,187.4,90000000.0
2008-10-02 04:45:00,187.41,187.45,187.41,187.42,149400000.0
2008-10-02 04:46:00,187.36,187.42,187.27,187.36,164000000.0
2008-10-02 04:47:00,187.36,187.36,187.36,187.36,54000000.0
2008-10-02 04:48:00,187.36,187.375,187.36,187.37,72000000.0
2008-10-02 04:49:00,187.375,187.395,187.36,187.36,60000000.0
2008-10-02 04:50:00,187.289,187.302,187.269,187.302,60600000.0
2008-10-02 04:51:00,187.315,187.315,187.265,187.286,35400000.0
2008-10-02 04:52:00,187.365,187.365,187.35,187.36,192600000.0
2008-10-02 04:53:00,187.36,187.36,187.36,187.36,156000000.0
2008-10-02 04:54:00,187.36,187.36,187.335,187.335,84300000.0
2008-10-02 04:55:00,187.34,187.355,187.285,187.32,348800000.0
2008-10-02 04:56:00,187.29,187.32,187.28,187.29,378400000.0
2008-10-02 04:57:00,187.29,187.29,187.29,187.29,78000000.0
2008-10-02 04:58:00,187.29,187.29,187.22,187.24,108600000.0
2008-10-02 04:59:00,187.245,187.295,187.245,187.295,36600000.0
2008-10-02 05:00:00,187.29,187.325,187.29,187.305,27600000.0
2008-10-02 05:01:00,187.3,187.305,187.295,187.295,27000000.0
2008-10-02 05:02:00,187.28,187.299,187.258,187.293,180000000.0
2008-10-02 05:03:00,187.29,187.29,187.145,187.19,107200000.0
2008-10-02 05:04:00,187.185,187.255,187.185,187.25,74200000.0
2008-10-02 05:05:00,187.255,187.275,187.24,187.275,38100000.0
2008-10-02 05:06:00,187.275,187.325,187.255,187.325,39800000.0
2008-10-02 05:07:00,187.34,187.37,187.275,187.34,84000000.0
2008-10-02 05:08:00,187.33,187.345,187.33,187.33,117000000.0
2008-10-02 05:09:00,187.33,187.365,187.33,187.36,126000000.0
2008-10-02 05:10:00,187.36,187.37,187.36,187.37,214800001.0
2008-10-02 05:11:00,187.37,187.385,187.36,187.37,713600005.0
2008-10-02 05:12:00,187.37,187.425,187.37,187.425,183400000.0
2008-10-02 05:13:00,187.425,187.425,187.4,187.415,77300000.0
2008-10-02 05:14:00,187.4,187.415,187.4,187.4,252000000.0
2008-10-02 05:15:00,187.4,187.425,187.39,187.41,99000000.0
2008-10-02 05:16:00,187.405,187.415,187.405,187.405,39000000.0
2008-10-02 05:17:00,187.405,187.425,187.4,187.4,34600000.0
2008-10-02 05:18:00,187.4,187.42,187.4,187.41,42600000.0
2008-10-02 05:19:00,187.41,187.45,187.4,187.435,124200000.0
2008-10-02 05:20:00,187.435,187.46,187.42,187.46,33000000.0
2008-10-02 05:21:00,187.47,187.47,187.455,187.46,48000000.0
2008-10-02 05:22:00,187.475,187.575,187.475,187.56,132000000.0
2008-10-02 05:23:00,187.555,187.57,187.545,187.545,69000000.0
2008-10-02 05:24:00,187.54,187.54,187.46,187.47,85800000.0
2008-10-02 05:25:00,187.465,187.465,187.44,187.455,56400000.0
2008-10-02 05:26:00,187.445,187.465,187.44,187.46,42000000.0
2008-10-02 05:27:00,187.475,187.525,187.465,187.515,67800000.0
2008-10-02 05:28:00,187.515,187.525,187.49,187.49,30200000.0
2008-10-02 05:29:00,187.49,187.49,187.325,187.37,186400001.0
2008-10-02 05:30:00,187.37,187.375,187.345,187.35,70600000.0
2008-10-02 05:31:00,187.35,187.35,187.315,187.325,25600000.0
2008-10-02 05:32:00,187.325,187.35,187.32,187.35,19000000.0
2008-10-02 05:33:00,187.35,187.35,187.275,187.315,130100000.0
2008-10-02 05:34:00,187.305,187.41,187.305,187.35,151800000.0
2008-10-02 05:35:00,187.345,187.35,187.33,187.335,44400000.0
2008-10-02 05:36:00,187.335,187.355,187.325,187.355,54000000.0
2008-10-02 05:37:00,187.355,187.43,187.34,187.41,131800000.0
2008-10-02 05:38:00,187.41,187.415,187.4,187.4,37600000.0
2008-10-02 05:39:00,187.41,187.41,187.39,187.39,42000000.0
2008-10-02 05:40:00,187.405,187.405,187.35,187.37,39000000.0
2008-10-02 05:41:00,187.375,187.39,187.36,187.375,52800000.0
2008-10-02 05:42:00,187.375,187.375,187.36,187.375,51000000.0
2008-10-02 05:43:00,187.37,187.44,187.37,187.44,94600000.0
2008-10-02 05:44:00,187.425,187.455,187.405,187.435,61783000.0
2008-10-02 05:45:00,187.445,187.455,187.43,187.44,68600000.0
2008-10-02 05:46:00,187.455,187.455,187.405,187.405,94083000.0
2008-10-02 05:47:00,187.41,187.41,187.37,187.405,27000000.0
2008-10-02 05:48:00,187.374,187.387,187.324,187.377,120900000.0
2008-10-02 05:49:00,187.415,187.415,187.38,187.38,33000000.0
2008-10-02 05:50:00,187.385,187.415,187.36,187.415,63600000.0
2008-10-02 05:51:00,187.42,187.445,187.4,187.435,64200000.0
2008-10-02 05:52:00,187.445,187.46,187.405,187.45,53400000.0
2008-10-02 05:53:00,187.45,187.485,187.415,187.455,92400000.0
2008-10-02 05:54:00,187.47,187.475,187.425,187.47,87700000.0
2008-10-02 05:55:00,187.48,187.54,187.465,187.48,168600000.0
2008-10-02 05:56:00,187.48,187.49,187.435,187.48,145600000.0
2008-10-02 05:57:00,187.48,187.495,187.48,187.48,181200000.0
2008-10-02 05:58:00,187.48,187.49,187.44,187.48,220000000.0
2008-10-02 05:59:00,187.48,187.48,187.48,187.48,18000000.0
2008-10-02 06:00:00,187.48,187.48,187.48,187.48,114000000.0
2008-10-02 06:01:00,187.48,187.515,187.48,187.495,110400000.0
2008-10-02 06:02:00,187.495,187.515,187.49,187.49,66000000.0
2008-10-02 06:03:00,187.48,187.48,187.445,187.445,48000000.0
2008-10-02 06:04:00,187.445,187.445,187.385,187.39,105000000.0
2008-10-02 06:05:00,187.39,187.415,187.38,187.39,90600000.0
2008-10-02 06:06:00,187.39,187.39,187.28,187.38,128200000.0
2008-10-02 06:07:00,187.385,187.41,187.34,187.395,113200000.0
2008-10-02 06:08:00,187.395,187.395,187.355,187.37,101400000.0
2008-10-02 06:09:00,187.385,187.385,187.355,187.355,33600000.0
2008-10-02 06:10:00,187.345,187.355,187.345,187.345,12000000.0
2008-10-02 06:11:00,187.355,187.38,187.335,187.38,45200000.0
2008-10-02 06:12:00,187.38,187.38,187.38,187.38,3000000.0
2008-10-02 06:13:00,187.395,187.425,187.37,187.41,52100000.0
2008-10-02 06:14:00,187.415,187.415,187.325,187.375,183200000.0
2008-10-02 06:15:00,187.325,187.39,187.325,187.34,286000000.0
2008-10-02 06:16:00,187.345,187.345,187.34,187.34,9000000.0
2008-10-02 06:17:00,187.35,187.37,187.34,187.34,18600000.0
2008-10-02 06:18:00,187.34,187.375,187.335,187.355,38200000.0
2008-10-02 06:19:00,187.36,187.365,187.34,187.365,28800000.0
2008-10-02 06:20:00,187.365,187.405,187.34,187.39,80800000.0
2008-10-02 06:21:00,187.405,187.41,187.38,187.41,51000000.0
2008-10-02 06:22:00,187.4,187.4,187.39,187.39,17400000.0
2008-10-02 06:23:00,187.375,187.39,187.325,187.34,93600000.0
2008-10-02 06:24:00,187.34,187.415,187.34,187.41,142200000.0
2008-10-02 06:25:00,187.41,187.45,187.41,187.41,75000000.0
2008-10-02 06:26:00,187.425,187.43,187.335,187.36,78600000.0
2008-10-02 06:27:00,187.36,187.38,187.33,187.335,111000000.0
2008-10-02 06:28:00,187.345,187.345,187.31,187.31,37200000.0
2008-10-02 06:29:00,187.32,187.34,187.32,187.33,39000000.0
2008-10-02 06:30:00,187.34,187.34,187.265,187.28,151200000.0
2008-10-02 06:31:00,187.28,187.295,187.225,187.255,132000000.0
2008-10-02 06:32:00,187.245,187.245,187.08,187.165,471200000.0
2008-10-02 06:33:00,187.085,187.18,187.07,187.15,113200000.0
2008-10-02 06:34:00,187.175,187.21,187.135,187.195,99000000.0
2008-10-02 06:35:00,187.205,187.22,187.155,187.17,81800000.0
2008-10-02 06:36:00,187.17,187.17,187.055,187.085,33500000.0
2008-10-02 06:37:00,187.075,187.09,187.03,187.085,154200000.0
2008-10-02 06:38:00,187.095,187.13,187.04,187.075,164400000.0
2008-10-02 06:39:00,187.075,187.1,187.075,187.09,71800000.0
2008-10-02 06:40:00,187.09,187.1,187.055,187.055,46283000.0
2008-10-02 06:41:00,187.055,187.085,187.055,187.07,45600000.0
2008-10-02 06:42:00,187.07,187.105,187.06,187.08,90000000.0
2008-10-02 06:43:00,187.075,187.11,187.025,187.035,108400000.0
2008-10-02 06:44:00,187.035,187.115,187.02,187.1,163200000.0
2008-10-02 06:45:00,187.1,187.26,187.09,187.22,208800000.0
2008-10-02 06:46:00,187.22,187.27,187.14,187.17,111300000.0
2008-10-02 06:47:00,187.17,187.175,187.17,187.17,27400000.0
2008-10-02 06:48:00,187.17,187.18,187.17,187.17,39000000.0
2008-10-02 06:49:00,187.17,187.19,187.17,187.19,55200000.0
2008-10-02 06:50:00,187.18,187.21,187.175,187.21,94500000.0
2008-10-02 06:51:00,187.215,187.245,187.215,187.225,90000000.0
2008-10-02 06:52:00,187.209,187.223,187.171,187.206,351400000.0
2008-10-02 06:53:00,187.235,187.24,187.225,187.23,31800000.0
2008-10-02 06:54:00,187.22,187.245,187.22,187.23,39600000.0
2008-10-02 06:55:00,187.235,187.285,187.235,187.27,114600000.0
2008-10-02 06:56:00,187.265,187.265,187.21,187.23,57600000.0
2008-10-02 06:57:00,187.235,187.235,187.21,187.22,33600000.0
2008-10-02 06:58:00,187.22,187.22,187.21,187.22,19200000.0
2008-10-02 06:59:00,187.215,187.275,187.215,187.275,48600000.0
2008-10-02 07:00:00,187.28,187.305,187.24,187.29,68200000.0
2008-10-02 07:01:00,187.29,187.315,187.275,187.28,85600000.0
2008-10-02 07:02:00,187.28,187.28,187.28,187.28,27800000.0
2008-10-02 07:03:00,187.29,187.29,187.28,187.28,76200000.0
2008-10-02 07:04:00,187.28,187.325,187.27,187.295,82800000.0
2008-10-02 07:05:00,187.3,187.365,187.295,187.34,128200000.0
2008-10-02 07:06:00,187.335,187.49,187.335,187.455,192200000.0
2008-10-02 07:07:00,187.48,187.505,187.395,187.4,112800000.0
2008-10-02 07:08:00,187.4,187.425,187.395,187.405,125400000.0
2008-10-02 07:09:00,187.405,187.405,187.4,187.4,30600000.0
2008-10-02 07:10:00,187.39,187.4,187.37,187.375,62400000.0
2008-10-02 07:11:00,187.375,187.375,187.34,187.355,82200000.0
2008-10-02 07:12:00,187.365,187.365,187.325,187.33,66000000.0
2008-10-02 07:13:00,187.33,187.33,187.33,187.33,45000000.0
2008-10-02 07:14:00,187.33,187.33,187.33,187.33,28200000.0
2008-10-02 07:15:00,187.33,187.33,187.26,187.28,97800000.0
2008-10-02 07:16:00,187.28,187.335,187.26,187.31,189600000.0
2008-10-02 07:17:00,187.305,187.325,187.285,187.29,325883000.0
2008-10-02 07:18:00,187.3,187.31,187.255,187.275,166200000.0
2008-10-02 07:19:00,187.275,187.275,187.155,187.155,218400005.0
2008-10-02 07:20:00,187.16,187.19,187.16,187.185,189600000.0
2008-10-02 07:21:00,187.175,187.185,187.16,187.185,129200002.0
2008-10-02 07:22:00,187.185,187.215,187.17,187.2,34600000.0
2008-10-02 07:23:00,187.185,187.21,187.175,187.19,23700000.0
2008-10-02 07:24:00,187.19,187.21,187.19,187.21,20000000.0
2008-10-02 07:25:00,187.215,187.26,187.195,187.26,98983000.0
2008-10-02 07:26:00,187.22,187.295,187.195,187.255,116383000.0
2008-10-02 07:27:00,187.25,187.255,187.225,187.245,69000000.0
2008-10-02 07:28:00,187.24,187.245,187.18,187.225,141600000.0
2008-10-02 07:29:00,187.22,187.235,187.0,187.03,352800000.0
2008-10-02 07:30:00,187.055,187.125,187.0,187.125,124200000.0
2008-10-02 07:31:00,187.125,187.17,187.1,187.11,148083000.0
2008-10-02 07:32:00,187.11,187.23,187.11,187.205,91200000.0
2008-10-02 07:33:00,187.2,187.225,187.17,187.18,183000000.0
2008-10-02 07:34:00,187.18,187.18,187.11,187.17,265200000.0
2008-10-02 07:35:00,187.17,187.28,187.17,187.28,221600000.0
2008-10-02 07:36:00,187.27,187.32,187.255,187.31,88200000.0
2008-10-02 07:37:00,187.31,187.37,187.31,187.32,132783000.0
2008-10-02 07:38:00,187.335,187.405,187.33,187.33,126083000.0
2008-10-02 07:39:00,187.345,187.345,187.225,187.265,185400000.0
2008-10-02 07:40:00,187.255,187.275,187.22,187.23,143400000.0
2008-10-02 07:41:00,187.23,187.23,187.23,187.23,91200000.0
2008-10-02 07:42:00,187.23,187.23,187.115,187.2,360200000.0
2008-10-02 07:43:00,187.2,187.2,187.085,187.2,759000000.0
2008-10-02 07:44:00,187.2,187.2,187.13,187.185,582000004.0
2008-10-02 07:45:00,187.14,187.2,187.135,187.135,114000000.0
2008-10-02 07:46:00,187.185,187.2,187.07,187.07,385600000.0
2008-10-02 07:47:00,187.045,187.07,187.045,187.05,54000000.0
2008-10-02 07:48:00,187.055,187.12,187.055,187.11,64200000.0
2008-10-02 07:49:00,187.115,187.21,187.11,187.205,138300000.0
2008-10-02 07:50:00,187.19,187.215,187.135,187.135,186800000.0
2008-10-02 07:51:00,187.155,187.2,187.12,187.175,132600000.0
2008-10-02 07:52:00,187.185,187.205,187.165,187.19,34500000.0
2008-10-02 07:53:00,187.185,187.195,187.17,187.17,36800000.0
2008-10-02 07:54:00,187.17,187.17,187.07,187.07,33000000.0
2008-10-02 07:55:00,187.07,187.16,187.07,187.16,34600000.0
2008-10-02 07:56:00,187.16,187.16,187.16,187.16,9000000.0
2008-10-02 07:57:00,187.16,187.16,187.16,187.16,9000000.0
2008-10-02 07:58:00,187.16,187.225,187.16,187.19,103500000.0
2008-10-02 07:59:00,187.19,187.19,187.15,187.17,67800000.0
2008-10-02 08:00:00,187.17,187.22,187.11,187.22,264000000.0
2008-10-02 08:01:00,187.22,187.22,187.15,187.22,40500000.0
2008-10-02 08:02:00,187.155,187.22,187.105,187.13,240600000.0
2008-10-02 08:03:00,187.13,187.13,186.975,187.015,272600000.0
2008-10-02 08:04:00,187.02,187.165,187.02,187.06,279600000.0
2008-10-02 08:05:00,187.065,187.125,186.995,187.125,487400019.0
2008-10-02 08:06:00,187.08,187.14,186.995,187.04,386100000.0
2008-10-02 08:07:00,187.04,187.225,187.04,187.17,369800000.0
2008-10-02 08:08:00,187.17,187.175,187.09,187.115,803100001.0
2008-10-02 08:09:00,187.11,187.11,186.955,186.97,1006600000.0
2008-10-02 08:10:00,186.97,187.08,186.97,187.08,148200000.0
2008-10-02 08:11:00,187.08,187.08,186.91,186.97,101600000.0
2008-10-02 08:12:00,186.97,186.97,186.88,186.91,286600000.0
2008-10-02 08:13:00,186.91,186.93,186.91,186.91,858000000.0
2008-10-02 08:14:00,186.91,186.95,186.8,186.945,1053600000.0
2008-10-02 08:15:00,186.94,186.95,186.72,186.775,202100000.0
2008-10-02 08:16:00,186.775,186.865,186.77,186.865,354000002.0
2008-10-02 08:17:00,186.86,186.915,186.86,186.88,1014600000.0
2008-10-02 08:18:00,186.88,186.955,186.88,186.93,291600000.0
2008-10-02 08:19:00,186.92,187.055,186.905,187.025,380800000.0
2008-10-02 08:20:00,186.97,187.035,186.97,187.02,196600000.0
2008-10-02 08:21:00,187.02,187.025,186.98,186.98,214000000.0
2008-10-02 08:22:00,186.98,186.995,186.93,186.95,232000000.0
2008-10-02 08:23:00,186.95,187.09,186.95,187.09,335600000.0
2008-10-02 08:24:00,187.09,187.09,187.005,187.075,78200000.0
2008-10-02 08:25:00,187.06,187.08,186.995,187.08,94200000.0
2008-10-02 08:26:00,187.08,187.18,187.08,187.18,131700000.0
2008-10-02 08:27:00,187.18,187.18,187.135,187.18,52200000.0
2008-10-02 08:28:00,187.18,187.285,187.115,187.28,259800000.0
2008-10-02 08:29:00,187.29,187.31,187.235,187.265,351699999.0
2008-10-02 08:30:00,187.24,187.27,187.13,187.14,1983999990.0
2008-10-02 08:31:00,187.17,187.17,186.975,187.05,1094600003.0
2008-10-02 08:32:00,187.04,187.145,187.03,187.1,222600001.0
2008-10-02 08:33:00,187.1,187.1,187.04,187.04,201400000.0
2008-10-02 08:34:00,187.06,187.06,186.96,186.99,1065100000.0
2008-10-02 08:35:00,187.04,187.04,186.975,186.99,956000000.0
2008-10-02 08:36:00,186.99,187.035,186.97,187.0,1372200000.0
2008-10-02 08:37:00,187.0,187.02,186.915,186.97,608799999.0
2008-10-02 08:38:00,186.97,186.97,186.92,186.96,424600000.0
2008-10-02 08:39:00,186.93,186.96,186.905,186.93,678800002.0
2008-10-02 08:40:00,186.93,186.98,186.92,186.97,380300002.0
2008-10-02 08:41:00,186.975,187.165,186.965,187.15,239800000.0
2008-10-02 08:42:00,187.15,187.17,187.13,187.13,94200000.0
2008-10-02 08:43:00,187.17,187.17,187.135,187.15,74400000.0
2008-10-02 08:44:00,187.12,187.14,187.07,187.11,1301400002.0
2008-10-02 08:45:00,187.125,187.17,187.12,187.14,1301400002.0
2008-10-02 08:46:00,187.14,187.175,187.13,187.13,223700000.0
2008-10-02 08:47:00,187.15,187.15,187.07,187.07,307500000.0
2008-10-02 08:48:00,187.105,187.105,186.85,186.865,488200000.0
2008-10-02 08:49:00,186.86,186.865,186.63,186.675,659300001.0
2008-10-02 08:50:00,186.67,186.855,186.65,186.84,368000000.0
2008-10-02 08:51:00,186.84,186.86,186.725,186.78,837599999.0
2008-10-02 08:52:00,186.73,186.78,186.68,186.71,738300006.0
2008-10-02 08:53:00,186.635,186.75,186.635,186.73,602500002.0
2008-10-02 08:54:00,186.735,186.735,186.69,186.69,985799999.0
2008-10-02 08:55:00,186.67,186.76,186.54,186.58,370800000.0
2008-10-02 08:56:00,186.625,186.7,186.57,186.685,370800000.0
2008-10-02 08:57:00,186.7,186.725,186.67,186.715,263200001.0
2008-10-02 08:58:00,186.725,186.745,186.71,186.72,139500000.0
2008-10-02 08:59:00,186.73,186.755,186.71,186.71,521900008.0
2008-10-02 09:00:00,186.72,186.74,186.64,186.72,1077100017.0
2008-10-02 09:01:00,186.69,186.79,186.69,186.75,1077100017.0
2008-10-02 09:02:00,186.72,186.74,186.59,186.68,313500010.0
2008-10-02 09:03:00,186.7,186.76,186.7,186.75,313500010.0
2008-10-02 09:04:00,186.765,186.795,186.71,186.76,497300000.0
2008-10-02 09:05:00,186.765,186.8,186.695,186.7,388600000.0
2008-10-02 09:06:00,186.7,186.7,186.58,186.655,374100000.0
2008-10-02 09:07:00,186.65,186.72,186.625,186.67,289900000.0
2008-10-02 09:08:00,186.665,186.67,186.56,186.625,279800000.0
2008-10-02 09:09:00,186.645,186.745,186.62,186.715,267600000.0
2008-10-02 09:10:00,186.695,186.72,186.69,186.705,426600000.0
2008-10-02 09:11:00,186.705,186.73,186.68,186.695,270300000.0
2008-10-02 09:12:00,186.7,186.765,186.68,186.745,231800000.0
2008-10-02 09:13:00,186.745,186.745,186.69,186.725,275200000.0
2008-10-02 09:14:00,186.725,186.755,186.63,186.65,448299998.0
2008-10-02 09:15:00,186.65,186.685,186.56,186.63,1003800000.0
2008-10-02 09:16:00,186.63,186.805,186.63,186.77,356000000.0
2008-10-02 09:17:00,186.735,186.785,186.695,186.74,371500000.0
2008-10-02 09:18:00,186.74,186.78,186.68,186.765,1508700002.0
2008-10-02 09:19:00,186.77,186.79,186.565,186.58,375500000.0
2008-10-02 09:20:00,186.58,186.59,186.21,186.42,717399999.0
2008-10-02 09:21:00,186.42,186.45,186.295,186.31,559000000.0
2008-10-02 09:22:00,186.31,186.31,186.09,186.12,749900000.0
2008-10-02 09:23:00,186.12,186.25,186.035,186.245,579700000.0
2008-10-02 09:24:00,186.22,186.3,186.045,186.27,645600000.0
2008-10-02 09:25:00,186.27,186.365,186.27,186.35,878600000.0
2008-10-02 09:26:00,186.345,186.345,186.04,186.04,615900000.0
2008-10-02 09:27:00,186.11,186.15,185.995,186.07,445500000.0
2008-10-02 09:28:00,186.07,186.1,185.935,185.955,400100000.0
2008-10-02 09:29:00,185.965,185.995,185.88,185.9,720200000.0
2008-10-02 09:30:00,185.9,186.065,185.9,186.01,1442400012.0
2008-10-02 09:31:00,186.01,186.11,186.01,186.1,756600002.0
2008-10-02 09:32:00,186.105,186.15,185.91,186.005,1234600002.0
2008-10-02 09:33:00,186.0,186.2,185.955,186.035,428900000.0
2008-10-02 09:34:00,186.035,186.065,185.95,185.99,570600000.0
2008-10-02 09:35:00,186.0,186.03,185.785,185.885,1254200036.0
2008-10-02 09:36:00,185.885,185.95,185.86,185.93,696800000.0
2008-10-02 09:37:00,185.95,186.16,185.95,186.16,330500000.0
2008-10-02 09:38:00,186.155,186.22,186.065,186.205,348000001.0
2008-10-02 09:39:00,186.205,186.285,186.065,186.11,808399999.0
2008-10-02 09:40:00,186.125,186.175,186.1,186.125,498599999.0
2008-10-02 09:41:00,186.125,186.13,185.95,185.98,1542800010.0
2008-10-02 09:42:00,185.98,185.98,185.85,185.85,1103300023.0
2008-10-02 09:43:00,185.85,185.86,185.69,185.715,279600000.0
2008-10-02 09:44:00,185.715,185.825,185.61,185.82,257600000.0
2008-10-02 09:45:00,185.81,185.835,185.77,185.8,238400000.0
2008-10-02 09:46:00,185.83,185.87,185.755,185.85,140700000.0
2008-10-02 09:47:00,185.845,185.985,185.845,185.95,457399996.0
2008-10-02 09:48:00,185.96,186.02,185.95,186.02,713400013.0
2008-10-02 09:49:00,186.015,186.06,185.915,186.055,313400000.0
2008-10-02 09:50:00,186.055,186.18,186.04,186.095,464600000.0
2008-10-02 09:51:00,186.095,186.105,186.01,186.035,262800000.0
2008-10-02 09:52:00,186.04,186.08,185.99,186.08,247000000.0
2008-10-02 09:53:00,186.085,186.085,185.95,186.0,233100000.0
2008-10-02 09:54:00,186.0,186.0,185.91,185.92,339400000.0
2008-10-02 09:55:00,185.92,185.925,185.73,185.74,147600000.0
2008-10-02 09:56:00,185.74,185.775,185.715,185.725,340100000.0
2008-10-02 09:57:00,185.73,185.745,185.72,185.73,579600000.0
2008-10-02 09:58:00,185.74,185.745,185.515,185.525,603500002.0
2008-10-02 09:59:00,185.53,185.795,185.525,185.76,383900000.0
2008-10-02 10:00:00,185.76,185.79,185.685,185.71,287000000.0
2008-10-02 10:01:00,185.72,185.795,185.71,185.79,629000000.0
2008-10-02 10:02:00,185.785,185.795,185.71,185.77,1112000001.0
2008-10-02 10:03:00,185.745,185.8,185.665,185.72,728000000.0
2008-10-02 10:04:00,185.72,185.745,185.71,185.72,526600000.0
2008-10-02 10:05:00,185.72,185.875,185.705,185.85,388800000.0
2008-10-02 10:06:00,185.855,185.915,185.795,185.825,531700000.0
2008-10-02 10:07:00,185.835,185.895,185.765,185.85,680600002.0
2008-10-02 10:08:00,185.865,185.935,185.85,185.935,344400000.0
2008-10-02 10:09:00,185.94,185.94,185.88,185.94,722200000.0
2008-10-02 10:10:00,185.94,186.01,185.925,185.975,735800003.0
2008-10-02 10:11:00,185.98,186.08,185.97,186.005,787900000.0
2008-10-02 10:12:00,186.005,186.19,185.99,186.105,479200000.0
2008-10-02 10:13:00,186.115,186.215,186.06,186.185,525600000.0
2008-10-02 10:14:00,186.18,186.18,186.07,186.08,792800000.0
2008-10-02 10:15:00,186.08,186.095,186.07,186.095,698400000.0
2008-10-02 10:16:00,186.085,186.13,186.0,186.04,390599999.0
2008-10-02 10:17:00,186.05,186.16,186.01,186.04,316900000.0
2008-10-02 10:18:00,186.025,186.13,186.025,186.045,332000000.0
2008-10-02 10:19:00,186.04,186.075,186.015,186.055,375600000.0
2008-10-02 10:20:00,186.06,186.095,186.03,186.07,286700000.0
2008-10-02 10:21:00,186.06,186.13,186.02,186.06,412200000.0
2008-10-02 10:22:00,186.055,186.205,186.045,186.18,294400000.0
2008-10-02 10:23:00,186.19,186.25,186.095,186.155,648300000.0
2008-10-02 10:24:00,186.105,186.155,186.03,186.06,230400000.0
2008-10-02 10:25:00,186.075,186.115,186.06,186.095,257800000.0
2008-10-02 10:26:00,186.095,186.105,186.05,186.05,170400000.0
2008-10-02 10:27:00,186.06,186.07,185.96,185.97,375900000.0
2008-10-02 10:28:00,185.985,186.03,185.96,185.995,328600000.0
2008-10-02 10:29:00,185.995,186.145,185.985,186.145,417000000.0
2008-10-02 10:30:00,186.155,186.23,186.15,186.22,673500002.0
2008-10-02 10:31:00,186.215,186.345,186.215,186.325,548800002.0
2008-10-02 10:32:00,186.32,186.435,186.32,186.41,498800001.0
2008-10-02 10:33:00,186.41,186.41,186.35,186.37,582400000.0
2008-10-02 10:34:00,186.37,186.41,186.31,186.355,984200001.0
2008-10-02 10:35:00,186.35,186.365,186.245,186.325,781000000.0
2008-10-02 10:36:00,186.33,186.385,186.33,186.38,453200000.0
2008-10-02 10:37:00,186.38,186.38,186.315,186.33,684800000.0
2008-10-02 10:38:00,186.33,186.36,186.245,186.32,1435100000.0
2008-10-02 10:39:00,186.335,186.345,186.12,186.23,1177700001.0
2008-10-02 10:40:00,186.235,186.29,186.22,186.22,271400000.0
2008-10-02 10:41:00,186.23,186.28,186.175,186.265,298000000.0
2008-10-02 10:42:00,186.25,186.31,186.215,186.255,290000000.0
2008-10-02 10:43:00,186.27,186.305,186.26,186.29,185900000.0
2008-10-02 10:44:00,186.3,186.38,186.28,186.28,469900000.0
2008-10-02 10:45:00,186.275,186.375,186.275,186.35,271000000.0
2008-10-02 10:46:00,186.35,186.42,186.35,186.405,152100000.0
2008-10-02 10:47:00,186.41,186.41,186.245,186.25,272200000.0
2008-10-02 10:48:00,186.25,186.285,186.195,186.235,248600000.0
2008-10-02 10:49:00,186.225,186.32,186.225,186.29,230200000.0
2008-10-02 10:50:00,186.29,186.29,186.135,186.155,237200000.0
2008-10-02 10:51:00,186.15,186.16,186.065,186.065,331000000.0
2008-10-02 10:52:00,186.065,186.065,186.005,186.035,280800000.0
2008-10-02 10:53:00,186.035,186.07,186.035,186.065,138000000.0
2008-10-02 10:54:00,186.055,186.135,186.04,186.07,392200000.0
2008-10-02 10:55:00,186.07,186.21,186.015,186.18,358900000.0
2008-10-02 10:56:00,186.155,186.205,186.145,186.18,398200000.0
2008-10-02 10:57:00,186.18,186.18,186.015,186.05,310000000.0
2008-10-02 10:58:00,186.045,186.11,185.975,185.99,373900000.0
2008-10-02 10:59:00,185.99,186.1,185.96,186.1,192400000.0
2008-10-02 11:00:00,186.11,186.11,185.925,186.01,217600000.0
2008-10-02 11:01:00,185.99,186.105,185.965,186.105,335900000.0
2008-10-02 11:02:00,186.105,186.19,186.09,186.13,305400000.0
2008-10-02 11:03:00,186.125,186.13,186.075,186.105,258600000.0
2008-10-02 11:04:00,186.11,186.185,186.095,186.165,248800000.0
2008-10-02 11:05:00,186.18,186.24,186.14,186.15,209500000.0
2008-10-02 11:06:00,186.15,186.155,186.085,186.125,313200000.0
2008-10-02 11:07:00,186.12,186.15,186.09,186.11,214400000.0
2008-10-02 11:08:00,186.1,186.2,186.1,186.16,245600000.0
2008-10-02 11:09:00,186.16,186.16,186.115,186.12,318800000.0
2008-10-02 11:10:00,186.12,186.125,186.12,186.12,229800000.0
2008-10-02 11:11:00,186.12,186.145,186.12,186.125,344500000.0
2008-10-02 11:12:00,186.125,186.18,186.12,186.15,185600000.0
2008-10-02 11:13:00,186.155,186.19,186.14,186.14,406000000.0
2008-10-02 11:14:00,186.13,186.14,186.055,186.08,662000000.0
2008-10-02 11:15:00,186.08,186.215,186.08,186.175,277000000.0
2008-10-02 11:16:00,186.175,186.175,186.075,186.085,339200000.0
2008-10-02 11:17:00,186.095,186.1,185.97,186.06,363800000.0
2008-10-02 11:18:00,186.06,186.09,186.03,186.09,200000000.0
2008-10-02 11:19:00,186.095,186.11,186.065,186.065,134800000.0
2008-10-02 11:20:00,186.065,186.08,186.04,186.065,87600000.0
2008-10-02 11:21:00,186.065,186.07,186.005,186.015,355200000.0
2008-10-02 11:22:00,186.015,186.045,186.015,186.015,623600001.0
2008-10-02 11:23:00,186.015,186.08,186.015,186.065,257600000.0
2008-10-02 11:24:00,186.06,186.06,185.895,185.895,441800000.0
2008-10-02 11:25:00,185.895,185.975,185.875,185.975,407500000.0
2008-10-02 11:26:00,185.975,186.065,185.95,186.06,193500000.0
2008-10-02 11:27:00,186.06,186.14,186.045,186.14,258200000.0
2008-10-02 11:28:00,186.14,186.215,186.13,186.205,221200000.0
2008-10-02 11:29:00,186.2,186.2,186.125,186.16,403400000.0
2008-10-02 11:30:00,186.165,186.22,186.16,186.205,403600000.0
2008-10-02 11:31:00,186.205,186.23,186.135,186.135,321200003.0
2008-10-02 11:32:00,186.125,186.18,186.125,186.15,588000012.0
2008-10-02 11:33:00,186.145,186.195,186.125,186.135,443800000.0
2008-10-02 11:34:00,186.135,186.175,186.04,186.05,276800000.0
2008-10-02 11:35:00,186.045,186.14,186.045,186.135,248000000.0
2008-10-02 11:36:00,186.125,186.14,186.095,186.105,240400000.0
2008-10-02 11:37:00,186.105,186.12,186.055,186.1,338000000.0
2008-10-02 11:38:00,186.1,186.145,186.095,186.095,274400000.0
2008-10-02 11:39:00,186.095,186.14,186.09,186.13,413900000.0
2008-10-02 11:40:00,186.13,186.13,186.06,186.06,646400000.0
2008-10-02 11:41:00,186.06,186.14,186.05,186.125,781400000.0
2008-10-02 11:42:00,186.125,186.23,186.095,186.18,916500000.0
2008-10-02 11:43:00,186.18,186.31,186.18,186.27,775100000.0
2008-10-02 11:44:00,186.27,186.27,186.17,186.18,789200000.0
2008-10-02 11:45:00,186.18,186.22,186.115,186.115,770199998.0
2008-10-02 11:46:00,186.13,186.16,185.98,186.015,283000000.0
2008-10-02 11:47:00,186.015,186.015,185.875,185.915,614800000.0
2008-10-02 11:48:00,185.925,185.97,185.87,185.88,516600000.0
2008-10-02 11:49:00,185.88,186.07,185.88,186.0,311800000.0
2008-10-02 11:50:00,186.0,186.01,185.905,185.98,351400000.0
2008-10-02 11:51:00,185.97,186.035,185.965,186.0,211600000.0
2008-10-02 11:52:00,186.005,186.005,185.98,186.0,145200000.0
2008-10-02 11:53:00,185.985,186.06,185.985,186.055,235300000.0
2008-10-02 11:54:00,186.065,186.105,186.04,186.07,375800000.0
2008-10-02 11:55:00,186.07,186.085,185.89,185.91,352100000.0
2008-10-02 11:56:00,185.91,186.045,185.91,185.92,332700000.0
2008-10-02 11:57:00,185.92,185.955,185.88,185.925,258500000.0
2008-10-02 11:58:00,185.93,185.96,185.9,185.93,84700000.0
2008-10-02 11:59:00,185.94,185.98,185.905,185.955,176900000.0
2008-10-02 12:00:00,185.955,185.955,185.81,185.83,608100000.0
2008-10-02 12:01:00,185.835,185.87,185.825,185.84,315800000.0
2008-10-02 12:02:00,185.84,185.965,185.84,185.965,401100000.0
2008-10-02 12:03:00,185.975,186.055,185.965,186.02,184700000.0
2008-10-02 12:04:00,186.045,186.06,186.0,186.055,117600000.0
2008-10-02 12:05:00,186.05,186.05,185.915,185.92,145700000.0
2008-10-02 12:06:00,185.92,185.935,185.86,185.91,383400000.0
2008-10-02 12:07:00,185.9,185.995,185.9,185.97,311900000.0
2008-10-02 12:08:00,185.95,185.99,185.925,185.98,201800000.0
2008-10-02 12:09:00,185.98,185.985,185.87,185.96,327500000.0
2008-10-02 12:10:00,185.96,185.97,185.855,185.97,425800000.0
2008-10-02 12:11:00,185.96,185.985,185.94,185.97,125800000.0
2008-10-02 12:12:00,185.965,185.995,185.92,185.965,464300000.0
2008-10-02 12:13:00,185.97,186.02,185.96,185.99,418200000.0
2008-10-02 12:14:00,185.995,186.01,185.92,185.945,431700000.0
2008-10-02 12:15:00,185.945,185.98,185.935,185.935,350400000.0
2008-10-02 12:16:00,185.935,185.935,185.9,185.905,760200000.0
2008-10-02 12:17:00,185.905,185.925,185.9,185.925,434400000.0
2008-10-02 12:18:00,185.925,185.955,185.925,185.925,560500000.0
2008-10-02 12:19:00,185.925,185.93,185.925,185.925,643200000.0
2008-10-02 12:20:00,185.925,185.925,185.9,185.925,637200000.0
2008-10-02 12:21:00,185.925,185.945,185.9,185.925,1169400000.0
2008-10-02 12:22:00,185.925,185.925,185.87,185.885,1007600000.0
2008-10-02 12:23:00,185.885,185.885,185.785,185.845,1151800000.0
2008-10-02 12:24:00,185.845,185.845,185.685,185.755,2109800000.0
2008-10-02 12:25:00,185.755,185.84,185.755,185.82,536000001.0
2008-10-02 12:26:00,185.82,185.82,185.745,185.795,2106200000.0
2008-10-02 12:27:00,185.795,185.83,185.77,185.795,1510400000.0
2008-10-02 12:28:00,185.805,185.84,185.755,185.795,663200001.0
2008-10-02 12:29:00,185.795,185.805,185.755,185.805,622000000.0
2008-10-02 12:30:00,185.815,185.85,185.815,185.835,152100000.0
2008-10-02 12:31:00,185.825,185.85,185.815,185.83,152200000.0
2008-10-02 12:32:00,185.835,185.86,185.835,185.845,115000000.0
2008-10-02 12:33:00,185.845,185.865,185.83,185.845,66200000.0
2008-10-02 12:34:00,185.85,185.915,185.85,185.885,184400000.0
2008-10-02 12:35:00,185.885,186.0,185.87,185.985,282800000.0
2008-10-02 12:36:00,185.985,185.99,185.845,185.925,300200000.0
2008-10-02 12:37:00,185.925,185.93,185.885,185.895,217000000.0
2008-10-02 12:38:00,185.915,185.925,185.885,185.925,170400000.0
2008-10-02 12:39:00,185.93,185.98,185.925,185.96,202300000.0
2008-10-02 12:40:00,185.96,185.98,185.905,185.96,235800000.0
2008-10-02 12:41:00,185.965,185.99,185.94,185.945,490600000.0
2008-10-02 12:42:00,185.945,185.96,185.92,185.945,559200000.0
2008-10-02 12:43:00,185.945,185.96,185.945,185.945,384800000.0
2008-10-02 12:44:00,185.945,185.98,185.925,185.95,565500000.0
2008-10-02 12:45:00,185.95,185.995,185.935,185.985,209600000.0
2008-10-02 12:46:00,185.985,185.995,185.945,185.95,587700000.0
2008-10-02 12:47:00,185.95,185.975,185.895,185.965,672100000.0
2008-10-02 12:48:00,185.99,186.035,185.955,186.035,243900000.0
2008-10-02 12:49:00,186.03,186.12,185.99,186.1,426200000.0
2008-10-02 12:50:00,186.1,186.12,186.06,186.06,429600000.0
2008-10-02 12:51:00,186.06,186.085,186.015,186.03,374300000.0
2008-10-02 12:52:00,186.02,186.1,186.0,186.055,385000000.0
2008-10-02 12:53:00,186.055,186.085,186.005,186.015,181600000.0
2008-10-02 12:54:00,186.015,186.04,185.97,185.985,401600000.0
2008-10-02 12:55:00,185.985,186.015,185.86,185.93,406200000.0
2008-10-02 12:56:00,185.93,185.94,185.81,185.855,373000000.0
2008-10-02 12:57:00,185.855,185.86,185.825,185.825,409000000.0
2008-10-02 12:58:00,185.77,185.835,185.755,185.83,420400000.0
2008-10-02 12:59:00,185.83,185.84,185.78,185.84,518600000.0
2008-10-02 13:00:00,185.84,185.995,185.83,185.88,596500000.0
2008-10-02 13:01:00,185.88,185.94,185.88,185.905,430200000.0
2008-10-02 13:02:00,185.905,185.915,185.83,185.85,515200000.0
2008-10-02 13:03:00,185.85,185.875,185.84,185.845,324300000.0
2008-10-02 13:04:00,185.86,185.965,185.83,185.96,419000000.0
2008-10-02 13:05:00,185.96,185.96,185.845,185.895,452400000.0
2008-10-02 13:06:00,185.895,185.98,185.895,185.96,366200000.0
2008-10-02 13:07:00,185.955,185.98,185.93,185.945,445300000.0
2008-10-02 13:08:00,185.945,186.025,185.94,186.02,396200000.0
2008-10-02 13:09:00,186.015,186.035,185.94,186.0,338800000.0
2008-10-02 13:10:00,186.0,186.095,185.99,186.095,386800000.0
2008-10-02 13:11:00,186.095,186.16,186.085,186.13,313000000.0
2008-10-02 13:12:00,186.125,186.14,185.895,185.925,521000000.0
2008-10-02 13:13:00,185.925,185.935,185.77,185.77,449900000.0
2008-10-02 13:14:00,185.77,185.905,185.745,185.895,517000000.0
2008-10-02 13:15:00,185.895,185.91,185.78,185.81,410800000.0
2008-10-02 13:16:00,185.81,185.845,185.77,185.835,402300000.0
2008-10-02 13:17:00,185.82,185.865,185.75,185.855,423400000.0
2008-10-02 13:18:00,185.86,185.885,185.835,185.85,336400000.0
2008-10-02 13:19:00,185.85,185.85,185.805,185.845,356600000.0
2008-10-02 13:20:00,185.845,185.885,185.8,185.805,419100000.0
2008-10-02 13:21:00,185.805,185.845,185.76,185.84,389200000.0
2008-10-02 13:22:00,185.84,185.885,185.82,185.865,315800000.0
2008-10-02 13:23:00,185.865,185.88,185.705,185.705,640400000.0
2008-10-02 13:24:00,185.705,185.815,185.685,185.735,476200000.0
2008-10-02 13:25:00,185.73,185.735,185.595,185.62,384500000.0
2008-10-02 13:26:00,185.625,185.745,185.615,185.7,439300000.0
2008-10-02 13:27:00,185.7,185.86,185.695,185.77,485000000.0
2008-10-02 13:28:00,185.805,185.84,185.705,185.77,443900000.0
2008-10-02 13:29:00,185.775,185.835,185.76,185.815,445500000.0
2008-10-02 13:30:00,185.825,185.84,185.79,185.84,242400000.0
2008-10-02 13:31:00,185.85,185.975,185.845,185.96,466000000.0
2008-10-02 13:32:00,185.96,185.98,185.91,185.945,245500000.0
2008-10-02 13:33:00,185.945,185.97,185.83,185.97,521300000.0
2008-10-02 13:34:00,185.915,186.06,185.915,186.02,431800000.0
2008-10-02 13:35:00,186.02,186.055,185.95,186.005,454900000.0
2008-10-02 13:36:00,186.005,186.085,186.005,186.065,285700000.0
2008-10-02 13:37:00,186.06,186.125,186.03,186.105,480500000.0
2008-10-02 13:38:00,186.105,186.305,186.085,186.255,581300000.0
2008-10-02 13:39:00,186.27,186.27,186.125,186.135,902300000.0
2008-10-02 13:40:00,186.135,186.15,186.085,186.09,1029000000.0
2008-10-02 13:41:00,186.09,186.09,185.99,186.05,406200000.0
2008-10-02 13:42:00,186.05,186.055,186.02,186.025,301300000.0
2008-10-02 13:43:00,186.03,186.14,186.005,186.005,528200000.0
2008-10-02 13:44:00,186.01,186.13,186.01,186.13,376000000.0
2008-10-02 13:45:00,186.145,186.145,186.015,186.055,804000000.0
2008-10-02 13:46:00,186.06,186.08,185.97,186.055,475100000.0
2008-10-02 13:47:00,186.06,186.08,185.98,185.995,494600000.0
2008-10-02 13:48:00,186.005,186.09,185.98,186.09,428300000.0
2008-10-02 13:49:00,186.085,186.095,186.005,186.015,395900000.0
2008-10-02 13:50:00,186.015,186.11,185.995,186.105,350400000.0
2008-10-02 13:51:00,186.105,186.15,186.07,186.135,459200000.0
2008-10-02 13:52:00,186.145,186.195,186.105,186.13,502800000.0
2008-10-02 13:53:00,186.12,186.145,186.085,186.1,506800000.0
2008-10-02 13:54:00,186.105,186.135,186.065,186.115,408200000.0
2008-10-02 13:55:00,186.115,186.195,186.1,186.16,390800000.0
2008-10-02 13:56:00,186.16,186.245,186.125,186.15,469100000.0
2008-10-02 13:57:00,186.15,186.275,186.14,186.24,364100000.0
2008-10-02 13:58:00,186.23,186.29,186.175,186.215,369000000.0
2008-10-02 13:59:00,186.215,186.345,186.2,186.27,525700000.0
2008-10-02 14:00:00,186.275,186.355,186.245,186.265,550700000.0
2008-10-02 14:01:00,186.265,186.275,186.195,186.23,319600000.0
2008-10-02 14:02:00,186.235,186.285,186.22,186.235,369800000.0
2008-10-02 14:03:00,186.235,186.26,186.165,186.235,299000000.0
2008-10-02 14:04:00,186.235,186.305,186.23,186.29,295700000.0
2008-10-02 14:05:00,186.29,186.29,186.215,186.27,278800000.0
2008-10-02 14:06:00,186.27,186.295,186.23,186.27,147000000.0
2008-10-02 14:07:00,186.28,186.31,186.28,186.3,118000000.0
2008-10-02 14:08:00,186.3,186.36,186.29,186.34,336800000.0
2008-10-02 14:09:00,186.34,186.355,186.275,186.285,274400000.0
2008-10-02 14:10:00,186.295,186.33,186.09,186.165,474600001.0
2008-10-02 14:11:00,186.15,186.205,186.145,186.17,354400000.0
2008-10-02 14:12:00,186.17,186.22,186.16,186.165,288800000.0
2008-10-02 14:13:00,186.165,186.19,186.04,186.05,286400000.0
2008-10-02 14:14:00,186.05,186.14,185.955,185.975,298700000.0
2008-10-02 14:15:00,185.965,186.12,185.965,186.095,341600000.0
2008-10-02 14:16:00,186.095,186.16,186.095,186.155,326900000.0
2008-10-02 14:17:00,186.145,186.165,186.14,186.15,93400000.0
2008-10-02 14:18:00,186.14,186.175,186.125,186.16,193900000.0
2008-10-02 14:19:00,186.14,186.165,186.095,186.105,377800000.0
2008-10-02 14:20:00,186.11,186.225,186.11,186.215,434700000.0
2008-10-02 14:21:00,186.21,186.28,186.21,186.28,395000000.0
2008-10-02 14:22:00,186.285,186.285,186.145,186.165,438500000.0
2008-10-02 14:23:00,186.165,186.165,186.095,186.115,453200000.0
2008-10-02 14:24:00,186.115,186.115,185.865,185.9,502700000.0
2008-10-02 14:25:00,185.9,185.955,185.885,185.92,433200000.0
2008-10-02 14:26:00,185.92,185.93,185.855,185.905,406200000.0
2008-10-02 14:27:00,185.91,186.015,185.9,186.0,363000000.0
2008-10-02 14:28:00,186.01,186.045,185.975,186.035,317500000.0
2008-10-02 14:29:00,186.04,186.085,186.0,186.015,425200000.0
2008-10-02 14:30:00,186.05,186.065,185.93,185.945,512400000.0
2008-10-02 14:31:00,185.95,185.985,185.91,185.945,466600000.0
2008-10-02 14:32:00,185.955,185.995,185.95,185.955,267800000.0
2008-10-02 14:33:00,185.955,186.08,185.95,186.055,287800000.0
2008-10-02 14:34:00,186.055,186.06,185.975,185.985,545700000.0
2008-10-02 14:35:00,185.985,186.195,185.87,185.915,517000000.0
2008-10-02 14:36:00,185.905,186.14,185.735,185.885,601100000.0
2008-10-02 14:37:00,185.84,185.935,185.835,185.835,724600000.0
2008-10-02 14:38:00,185.835,185.945,185.83,185.855,484000000.0
2008-10-02 14:39:00,185.855,186.085,185.85,186.085,536400000.0
2008-10-02 14:40:00,186.1,186.1,185.93,185.935,817400000.0
2008-10-02 14:41:00,185.935,185.945,185.79,185.83,886200001.0
2008-10-02 14:42:00,185.825,185.93,185.82,185.865,593700000.0
2008-10-02 14:43:00,185.865,185.92,185.825,185.9,601600000.0
2008-10-02 14:44:00,185.895,185.975,185.85,185.855,517200000.0
2008-10-02 14:45:00,185.855,185.855,185.645,185.645,493700000.0
2008-10-02 14:46:00,185.655,185.665,185.57,185.65,506600000.0
2008-10-02 14:47:00,185.645,185.745,185.645,185.71,528800000.0
2008-10-02 14:48:00,185.71,185.745,185.64,185.735,501600000.0
2008-10-02 14:49:00,185.725,185.77,185.66,185.71,589600000.0
2008-10-02 14:50:00,185.705,185.705,185.565,185.665,622300000.0
2008-10-02 14:51:00,185.665,185.71,185.535,185.58,406300000.0
2008-10-02 14:52:00,185.57,185.655,185.505,185.505,570600000.0
2008-10-02 14:53:00,185.495,185.57,185.46,185.55,703600000.0
2008-10-02 14:54:00,185.555,185.68,185.55,185.635,553300000.0
2008-10-02 14:55:00,185.61,185.67,185.48,185.49,516000000.0
2008-10-02 14:56:00,185.495,185.515,185.375,185.41,564699999.0
2008-10-02 14:57:00,185.415,185.46,185.34,185.36,403500000.0
2008-10-02 14:58:00,185.365,185.525,185.32,185.46,362100000.0
2008-10-02 14:59:00,185.455,185.635,185.455,185.62,395300000.0
2008-10-02 15:00:00,185.615,185.665,185.575,185.655,279700000.0
2008-10-02 15:01:00,185.645,185.74,185.635,185.7,328400000.0
2008-10-02 15:02:00,185.695,185.7,185.665,185.675,504300000.0
2008-10-02 15:03:00,185.675,185.73,185.665,185.685,434000001.0
2008-10-02 15:04:00,185.685,185.69,185.605,185.665,233400000.0
2008-10-02 15:05:00,185.665,185.665,185.61,185.65,189200000.0
2008-10-02 15:06:00,185.645,185.81,185.63,185.795,324800000.0
2008-10-02 15:07:00,185.79,185.87,185.76,185.86,231800000.0
2008-10-02 15:08:00,185.865,185.945,185.86,185.94,406300000.0
2008-10-02 15:09:00,185.94,186.165,185.885,186.165,343800000.0
2008-10-02 15:10:00,186.16,186.26,186.14,186.21,400400000.0
2008-10-02 15:11:00,186.215,186.31,186.18,186.21,368900000.0
2008-10-02 15:12:00,186.2,186.2,186.075,186.085,287200000.0
2008-10-02 15:13:00,186.095,186.13,186.01,186.01,276600000.0
2008-10-02 15:14:00,186.02,186.065,185.91,185.935,288000000.0
2008-10-02 15:15:00,185.925,185.955,185.79,185.855,274000000.0
2008-10-02 15:16:00,185.855,185.88,185.785,185.81,335800000.0
2008-10-02 15:17:00,185.815,185.825,185.755,185.81,387000000.0
2008-10-02 15:18:00,185.795,185.85,185.675,185.775,364400000.0
2008-10-02 15:19:00,185.775,185.86,185.775,185.84,371400000.0
2008-10-02 15:20:00,185.86,185.875,185.795,185.805,321600000.0
2008-10-02 15:21:00,185.805,185.9,185.78,185.885,292800000.0
2008-10-02 15:22:00,185.89,185.935,185.835,185.875,413700000.0
2008-10-02 15:23:00,185.87,185.905,185.855,185.875,145200000.0
2008-10-02 15:24:00,185.87,185.87,185.725,185.73,248500000.0
2008-10-02 15:25:00,185.745,185.795,185.695,185.78,315400000.0
2008-10-02 15:26:00,185.77,185.84,185.66,185.67,286100000.0
2008-10-02 15:27:00,185.66,185.745,185.63,185.655,351700000.0
2008-10-02 15:28:00,185.66,185.695,185.55,185.61,356200000.0
2008-10-02 15:29:00,185.61,185.63,185.56,185.565,113200000.0
2008-10-02 15:30:00,185.57,185.64,185.57,185.63,233000000.0
2008-10-02 15:31:00,185.625,185.72,185.605,185.7,490200000.0
2008-10-02 15:32:00,185.72,185.765,185.67,185.715,295100000.0
2008-10-02 15:33:00,185.705,185.745,185.655,185.66,346000000.0
2008-10-02 15:34:00,185.665,185.72,185.66,185.675,194200000.0
2008-10-02 15:35:00,185.685,185.685,185.595,185.61,178600000.0
2008-10-02 15:36:00,185.595,185.625,185.52,185.54,218600000.0
2008-10-02 15:37:00,185.545,185.66,185.545,185.62,233700000.0
2008-10-02 15:38:00,185.63,185.67,185.605,185.635,161100000.0
2008-10-02 15:39:00,185.635,185.75,185.605,185.75,272300000.0
2008-10-02 15:40:00,185.75,185.835,185.71,185.75,405600000.0
2008-10-02 15:41:00,185.75,185.81,185.745,185.78,174400000.0
2008-10-02 15:42:00,185.77,185.955,185.77,185.88,246000000.0
2008-10-02 15:43:00,185.875,185.885,185.61,185.65,339300000.0
2008-10-02 15:44:00,185.65,185.74,185.56,185.61,360200000.0
2008-10-02 15:45:00,185.615,185.64,185.59,185.625,326600000.0
2008-10-02 15:46:00,185.62,185.655,185.605,185.625,233300000.0
2008-10-02 15:47:00,185.615,185.665,185.575,185.655,285000000.0
2008-10-02 15:48:00,185.665,185.775,185.66,185.68,317200000.0
2008-10-02 15:49:00,185.675,185.7,185.585,185.61,386000000.0
2008-10-02 15:50:00,185.605,185.605,185.48,185.51,415900000.0
2008-10-02 15:51:00,185.5,185.525,185.355,185.37,311700000.0
2008-10-02 15:52:00,185.37,185.4,185.35,185.36,256200000.0
2008-10-02 15:53:00,185.35,185.42,185.33,185.35,294900000.0
2008-10-02 15:54:00,185.35,185.375,185.3,185.355,300800000.0
2008-10-02 15:55:00,185.345,185.405,185.31,185.355,264500000.0
2008-10-02 15:56:00,185.355,185.505,185.355,185.44,349700000.0
2008-10-02 15:57:00,185.43,185.49,185.43,185.49,309200000.0
2008-10-02 15:58:00,185.5,185.55,185.44,185.495,341800000.0
2008-10-02 15:59:00,185.5,185.525,185.385,185.39,377400000.0
2008-10-02 16:00:00,185.39,185.59,185.285,185.455,594300000.0
2008-10-02 16:01:00,185.445,185.485,185.415,185.47,267900000.0
2008-10-02 16:02:00,185.48,185.48,185.4,185.425,285900000.0
2008-10-02 16:03:00,185.425,185.555,185.405,185.525,245200000.0
2008-10-02 16:04:00,185.52,185.545,185.47,185.51,270100000.0
2008-10-02 16:05:00,185.51,185.595,185.445,185.445,397700000.0
2008-10-02 16:06:00,185.455,185.51,185.355,185.36,571300000.0
2008-10-02 16:07:00,185.36,185.455,185.36,185.375,540100000.0
2008-10-02 16:08:00,185.375,185.445,185.375,185.42,509900000.0
2008-10-02 16:09:00,185.41,185.54,185.405,185.49,608300000.0
2008-10-02 16:10:00,185.49,185.62,185.48,185.62,582000000.0
2008-10-02 16:11:00,185.62,185.715,185.615,185.62,556400000.0
2008-10-02 16:12:00,185.62,185.62,185.495,185.555,578400000.0
2008-10-02 16:13:00,185.555,185.635,185.48,185.5,400100000.0
2008-10-02 16:14:00,185.5,185.62,185.455,185.47,511700000.0
2008-10-02 16:15:00,185.475,185.54,185.445,185.505,525500000.0
2008-10-02 16:16:00,185.5,185.53,185.31,185.325,398100000.0
2008-10-02 16:17:00,185.325,185.34,185.14,185.225,388400000.0
2008-10-02 16:18:00,185.235,185.235,185.135,185.165,669900000.0
2008-10-02 16:19:00,185.165,185.385,185.155,185.345,529000000.0
2008-10-02 16:20:00,185.345,185.355,185.22,185.325,509600000.0
2008-10-02 16:21:00,185.325,185.35,185.235,185.315,516100000.0
2008-10-02 16:22:00,185.325,185.34,185.27,185.28,597900000.0
2008-10-02 16:23:00,185.28,185.28,185.18,185.23,451700000.0
2008-10-02 16:24:00,185.23,185.265,185.19,185.225,486200000.0
2008-10-02 16:25:00,185.215,185.265,185.16,185.165,402600000.0
2008-10-02 16:26:00,185.17,185.3,185.165,185.29,291700000.0
2008-10-02 16:27:00,185.285,185.34,185.27,185.305,324800000.0
2008-10-02 16:28:00,185.305,185.305,185.22,185.25,284000000.0
2008-10-02 16:29:00,185.245,185.27,185.215,185.27,416000000.0
2008-10-02 16:30:00,185.27,185.33,185.255,185.31,377800000.0
2008-10-02 16:31:00,185.32,185.445,185.31,185.41,417200000.0
2008-10-02 16:32:00,185.41,185.59,185.405,185.54,484100000.0
2008-10-02 16:33:00,185.55,185.675,185.545,185.56,388400000.0
2008-10-02 16:34:00,185.56,185.56,185.295,185.3,395000000.0
2008-10-02 16:35:00,185.3,185.485,185.275,185.47,493500000.0
2008-10-02 16:36:00,185.47,185.535,185.42,185.445,443900000.0
2008-10-02 16:37:00,185.455,185.525,185.41,185.525,421000000.0
2008-10-02 16:38:00,185.525,185.66,185.515,185.65,451000000.0
2008-10-02 16:39:00,185.65,185.735,185.6,185.73,464900000.0
2008-10-02 16:40:00,185.73,185.745,185.63,185.63,356000000.0
2008-10-02 16:41:00,185.615,185.62,185.5,185.585,495500000.0
2008-10-02 16:42:00,185.595,185.695,185.595,185.675,424700000.0
2008-10-02 16:43:00,185.665,185.665,185.59,185.61,408900000.0
2008-10-02 16:44:00,185.61,185.635,185.535,185.625,411500000.0
2008-10-02 16:45:00,185.625,185.645,185.55,185.55,472700000.0
2008-10-02 16:46:00,185.55,185.575,185.37,185.38,955100000.0
2008-10-02 16:47:00,185.38,185.425,185.325,185.33,277600000.0
2008-10-02 16:48:00,185.325,185.325,185.12,185.18,443000000.0
2008-10-02 16:49:00,185.18,185.245,185.15,185.23,488300000.0
2008-10-02 16:50:00,185.23,185.395,185.225,185.33,419000000.0
2008-10-02 16:51:00,185.325,185.345,185.29,185.33,354500000.0
2008-10-02 16:52:00,185.335,185.395,185.315,185.33,369600000.0
2008-10-02 16:53:00,185.33,185.36,185.29,185.315,350800000.0
2008-10-02 16:54:00,185.3,185.315,185.23,185.275,364800000.0
2008-10-02 16:55:00,185.275,185.37,185.265,185.295,340400000.0
2008-10-02 16:56:00,185.295,185.4,185.285,185.35,353400000.0
2008-10-02 16:57:00,185.35,185.38,185.27,185.29,283100000.0
2008-10-02 16:58:00,185.285,185.325,185.23,185.24,346200000.0
2008-10-02 16:59:00,185.235,185.235,185.06,185.085,550100000.0
2008-10-02 17:00:00,185.1,185.11,185.025,185.075,533600000.0
2008-10-02 17:01:00,185.08,185.08,184.98,185.01,424400000.0
2008-10-02 17:02:00,185.01,185.04,184.94,184.945,445400000.0
2008-10-02 17:03:00,184.945,184.975,184.9,184.92,423000000.0
2008-10-02 17:04:00,184.935,184.975,184.875,184.915,456900000.0
2008-10-02 17:05:00,184.915,184.96,184.905,184.92,363900000.0
2008-10-02 17:06:00,184.92,184.98,184.86,184.885,408700000.0
2008-10-02 17:07:00,184.885,184.935,184.87,184.885,358400000.0
2008-10-02 17:08:00,184.885,184.895,184.775,184.79,444700000.0
2008-10-02 17:09:00,184.79,184.86,184.705,184.74,690500000.0
2008-10-02 17:10:00,184.74,184.77,184.7,184.765,432100000.0
2008-10-02 17:11:00,184.77,184.835,184.745,184.825,403300000.0
2008-10-02 17:12:00,184.835,184.875,184.79,184.86,432800000.0
2008-10-02 17:13:00,184.86,184.94,184.855,184.935,385200000.0
2008-10-02 17:14:00,184.935,184.985,184.92,184.93,488100000.0
2008-10-02 17:15:00,184.935,184.945,184.875,184.915,366600000.0
2008-10-02 17:16:00,184.915,185.005,184.9,185.0,317900000.0
2008-10-02 17:17:00,185.01,185.015,184.895,184.97,465500000.0
2008-10-02 17:18:00,184.97,184.985,184.865,184.905,320600000.0
2008-10-02 17:19:00,184.895,185.08,184.895,185.08,398500000.0
2008-10-02 17:20:00,185.07,185.175,185.045,185.16,320400000.0
2008-10-02 17:21:00,185.155,185.175,185.095,185.115,260800000.0
2008-10-02 17:22:00,185.12,185.19,185.085,185.11,256500000.0
2008-10-02 17:23:00,185.12,185.17,185.055,185.155,276200000.0
2008-10-02 17:24:00,185.155,185.195,185.12,185.165,191300000.0
2008-10-02 17:25:00,185.17,185.29,185.17,185.255,230700000.0
2008-10-02 17:26:00,185.265,185.35,185.265,185.3,234300000.0
2008-10-02 17:27:00,185.3,185.435,185.28,185.41,392500000.0
2008-10-02 17:28:00,185.405,185.47,185.38,185.42,363100000.0
2008-10-02 17:29:00,185.42,185.42,185.26,185.33,454300000.0
2008-10-02 17:30:00,185.33,185.405,185.27,185.35,574000000.0
2008-10-02 17:31:00,185.35,185.36,185.16,185.245,430200000.0
2008-10-02 17:32:00,185.245,185.37,185.185,185.32,463800000.0
2008-10-02 17:33:00,185.315,185.315,185.205,185.225,340700000.0
2008-10-02 17:34:00,185.225,185.225,185.115,185.14,457500000.0
2008-10-02 17:35:00,185.14,185.15,185.07,185.135,412800000.0
2008-10-02 17:36:00,185.135,185.17,185.08,185.17,363200000.0
2008-10-02 17:37:00,185.175,185.24,185.14,185.175,273300000.0
2008-10-02 17:38:00,185.175,185.285,185.15,185.27,318700000.0
2008-10-02 17:39:00,185.26,185.36,185.25,185.34,372500000.0
2008-10-02 17:40:00,185.35,185.36,185.205,185.22,374300000.0
2008-10-02 17:41:00,185.22,185.33,185.19,185.305,452200000.0
2008-10-02 17:42:00,185.32,185.32,185.19,185.2,402300000.0
2008-10-02 17:43:00,185.205,185.325,185.195,185.315,421300000.0
2008-10-02 17:44:00,185.33,185.335,185.2,185.33,379600000.0
2008-10-02 17:45:00,185.325,185.43,185.305,185.43,193900000.0
2008-10-02 17:46:00,185.43,185.52,185.385,185.505,305600000.0
2008-10-02 17:47:00,185.495,185.61,185.465,185.59,426900000.0
2008-10-02 17:48:00,185.6,185.64,185.495,185.585,409800000.0
2008-10-02 17:49:00,185.575,185.75,185.56,185.7,382000000.0
2008-10-02 17:50:00,185.71,185.835,185.69,185.835,562300000.0
2008-10-02 17:51:00,185.835,185.835,185.715,185.72,277000000.0
2008-10-02 17:52:00,185.72,185.745,185.665,185.675,356600000.0
2008-10-02 17:53:00,185.675,185.705,185.65,185.67,296400000.0
2008-10-02 17:54:00,185.68,185.695,185.62,185.62,228700000.0
2008-10-02 17:55:00,185.61,185.74,185.61,185.7,241200000.0
2008-10-02 17:56:00,185.7,185.73,185.62,185.675,403700000.0
2008-10-02 17:57:00,185.675,185.74,185.65,185.73,271100000.0
2008-10-02 17:58:00,185.73,185.835,185.72,185.835,271500000.0
2008-10-02 17:59:00,185.835,185.935,185.805,185.89,315500000.0
2008-10-02 18:00:00,185.9,186.065,185.88,186.055,397100000.0
2008-10-02 18:01:00,186.05,186.125,185.96,186.04,499400000.0
2008-10-02 18:02:00,186.035,186.07,185.945,185.95,502500000.0
2008-10-02 18:03:00,185.94,185.95,185.885,185.885,873400000.0
2008-10-02 18:04:00,185.9,185.925,185.9,185.9,169800000.0
2008-10-02 18:05:00,185.9,185.9,185.69,185.69,617000000.0
2008-10-02 18:06:00,185.69,185.745,185.675,185.7,357600000.0
2008-10-02 18:07:00,185.695,185.7,185.585,185.67,213200000.0
2008-10-02 18:08:00,185.68,185.705,185.655,185.675,277800000.0
2008-10-02 18:09:00,185.685,185.685,185.56,185.625,348100000.0
2008-10-02 18:10:00,185.635,185.67,185.56,185.56,371900000.0
2008-10-02 18:11:00,185.575,185.645,185.56,185.625,349600000.0
2008-10-02 18:12:00,185.63,185.67,185.63,185.64,264400000.0
2008-10-02 18:13:00,185.64,185.64,185.54,185.56,81200000.0
2008-10-02 18:14:00,185.565,185.75,185.565,185.65,280500000.0
2008-10-02 18:15:00,185.625,185.745,185.595,185.705,412800000.0
2008-10-02 18:16:00,185.695,185.735,185.67,185.715,209400000.0
2008-10-02 18:17:00,185.71,185.795,185.695,185.795,369900000.0
2008-10-02 18:18:00,185.805,185.855,185.77,185.785,315000000.0
2008-10-02 18:19:00,185.795,185.845,185.77,185.78,280200000.0
2008-10-02 18:20:00,185.785,185.83,185.765,185.81,244500000.0
2008-10-02 18:21:00,185.8,185.83,185.68,185.68,175100000.0
2008-10-02 18:22:00,185.68,185.695,185.64,185.65,337500000.0
2008-10-02 18:23:00,185.65,185.68,185.585,185.645,469400000.0
2008-10-02 18:24:00,185.625,185.715,185.625,185.695,315800000.0
2008-10-02 18:25:00,185.695,185.76,185.68,185.745,396000000.0
2008-10-02 18:26:00,185.755,185.76,185.625,185.69,735500000.0
2008-10-02 18:27:00,185.7,185.7,185.595,185.635,345900000.0
2008-10-02 18:28:00,185.635,185.67,185.62,185.645,183800000.0
2008-10-02 18:29:00,185.655,185.68,185.615,185.645,288400000.0
2008-10-02 18:30:00,185.64,185.755,185.595,185.715,384000000.0
2008-10-02 18:31:00,185.71,185.735,185.69,185.71,213300000.0
2008-10-02 18:32:00,185.7,185.705,185.635,185.67,198000000.0
2008-10-02 18:33:00,185.67,185.71,185.65,185.68,298900000.0
2008-10-02 18:34:00,185.675,185.7,185.64,185.675,196100000.0
2008-10-02 18:35:00,185.68,185.87,185.68,185.795,200200000.0
2008-10-02 18:36:00,185.79,185.93,185.775,185.9,253600000.0
2008-10-02 18:37:00,185.905,185.985,185.905,185.98,220000000.0
2008-10-02 18:38:00,185.98,186.0,185.905,185.96,305300000.0
2008-10-02 18:39:00,185.96,186.02,185.95,186.005,162800000.0
2008-10-02 18:40:00,186.015,186.06,185.95,186.035,301600000.0
2008-10-02 18:41:00,186.035,186.3,186.005,186.25,540200000.0
2008-10-02 18:42:00,186.24,186.335,186.195,186.3,319100000.0
2008-10-02 18:43:00,186.33,186.445,186.265,186.4,332500000.0
2008-10-02 18:44:00,186.405,186.425,186.32,186.32,306200000.0
2008-10-02 18:45:00,186.32,186.33,186.275,186.305,335000000.0
2008-10-02 18:46:00,186.315,186.315,186.25,186.255,250100000.0
2008-10-02 18:47:00,186.255,186.255,186.205,186.21,172500000.0
2008-10-02 18:48:00,186.22,186.34,186.215,186.3,241400000.0
2008-10-02 18:49:00,186.31,186.4,186.28,186.295,230000000.0
2008-10-02 18:50:00,186.3,186.315,186.195,186.195,236200000.0
2008-10-02 18:51:00,186.195,186.235,186.165,186.215,326600000.0
2008-10-02 18:52:00,186.215,186.22,186.2,186.215,79500000.0
2008-10-02 18:53:00,186.24,186.315,186.24,186.315,130800000.0
2008-10-02 18:54:00,186.305,186.335,186.27,186.27,199500000.0
2008-10-02 18:55:00,186.27,186.305,186.22,186.225,190600000.0
2008-10-02 18:56:00,186.235,186.34,186.19,186.34,337800000.0
2008-10-02 18:57:00,186.355,186.375,186.28,186.31,224700000.0
2008-10-02 18:58:00,186.3,186.31,186.265,186.27,1044300000.0
2008-10-02 18:59:00,186.27,186.32,186.27,186.27,336700001.0
2008-10-02 19:00:00,186.27,186.27,186.26,186.27,577999999.0
2008-10-02 19:01:00,186.27,186.27,186.11,186.125,210500000.0
2008-10-02 19:02:00,186.11,186.17,186.1,186.115,108900000.0
2008-10-02 19:03:00,186.115,186.265,186.115,186.19,147600000.0
2008-10-02 19:04:00,186.175,186.19,186.105,186.13,126600000.0
2008-10-02 19:05:00,186.12,186.155,186.11,186.155,160800000.0
2008-10-02 19:06:00,186.145,186.16,186.13,186.14,153600000.0
2008-10-02 19:07:00,186.15,186.2,186.15,186.17,58200000.0
2008-10-02 19:08:00,186.18,186.195,186.125,186.145,120900000.0
2008-10-02 19:09:00,186.145,186.195,186.13,186.16,109000000.0
2008-10-02 19:10:00,186.16,186.195,186.145,186.145,101800000.0
2008-10-02 19:11:00,186.135,186.135,186.045,186.06,56500000.0
2008-10-02 19:12:00,186.065,186.065,185.985,185.985,259300000.0
2008-10-02 19:13:00,185.985,186.015,185.93,185.955,482700000.0
2008-10-02 19:14:00,185.955,186.07,185.945,186.045,252700000.0
2008-10-02 19:15:00,186.055,186.065,186.01,186.04,63300000.0
2008-10-02 19:16:00,186.05,186.1,186.04,186.075,65100000.0
2008-10-02 19:17:00,186.095,186.12,186.025,186.09,162600000.0
2008-10-02 19:18:00,186.095,186.15,186.06,186.08,218100000.0
2008-10-02 19:19:00,186.075,186.12,186.07,186.12,173900000.0
2008-10-02 19:20:00,186.13,186.19,186.11,186.17,123000000.0
2008-10-02 19:21:00,186.165,186.17,186.155,186.16,47400000.0
2008-10-02 19:22:00,186.165,186.175,186.125,186.15,146200000.0
2008-10-02 19:23:00,186.15,186.185,186.13,186.155,79500000.0
2008-10-02 19:24:00,186.15,186.165,186.115,186.115,104200000.0
2008-10-02 19:25:00,186.125,186.125,186.05,186.085,127700000.0
2008-10-02 19:26:00,186.085,186.15,186.085,186.14,229200000.0
2008-10-02 19:27:00,186.14,186.205,186.115,186.205,135400000.0
2008-10-02 19:28:00,186.18,186.18,186.11,186.115,152700000.0
2008-10-02 19:29:00,186.115,186.155,186.11,186.155,37400000.0
2008-10-02 19:30:00,186.17,186.245,186.155,186.19,198100000.0
2008-10-02 19:31:00,186.185,186.27,186.185,186.25,142400000.0
2008-10-02 19:32:00,186.25,186.26,186.225,186.25,147000000.0
2008-10-02 19:33:00,186.25,186.275,186.245,186.255,92100000.0
2008-10-02 19:34:00,186.25,186.28,186.205,186.23,169800000.0
2008-10-02 19:35:00,186.245,186.245,186.185,186.2,71000000.0
2008-10-02 19:36:00,186.2,186.215,186.175,186.175,99900000.0
2008-10-02 19:37:00,186.165,186.18,186.135,186.155,134600000.0
2008-10-02 19:38:00,186.155,186.195,186.15,186.185,107500000.0
2008-10-02 19:39:00,186.185,186.23,186.175,186.18,152000000.0
2008-10-02 19:40:00,186.18,186.18,186.16,186.175,43300000.0
2008-10-02 19:41:00,186.185,186.185,186.155,186.17,39000000.0
2008-10-02 19:42:00,186.16,186.16,186.09,186.09,105100000.0
2008-10-02 19:43:00,186.09,186.21,186.08,186.19,206400000.0
2008-10-02 19:44:00,186.19,186.3,186.17,186.24,220500000.0
2008-10-02 19:45:00,186.25,186.29,186.125,186.135,156600000.0
2008-10-02 19:46:00,186.15,186.275,186.15,186.265,127700000.0
2008-10-02 19:47:00,186.255,186.255,186.2,186.2,81100000.0
2008-10-02 19:48:00,186.2,186.26,186.18,186.25,114500000.0
2008-10-02 19:49:00,186.26,186.29,186.185,186.185,156200000.0
2008-10-02 19:50:00,186.185,186.26,186.16,186.165,243500000.0
2008-10-02 19:51:00,186.165,186.22,186.16,186.165,239300000.0
2008-10-02 19:52:00,186.155,186.185,186.11,186.16,205000000.0
2008-10-02 19:53:00,186.17,186.18,186.09,186.09,258400000.0
2008-10-02 19:54:00,186.09,186.145,186.05,186.11,310200000.0
2008-10-02 19:55:00,186.11,186.115,186.07,186.105,202200000.0
2008-10-02 19:56:00,186.11,186.125,186.085,186.095,95700000.0
2008-10-02 19:57:00,186.095,186.15,186.095,186.15,112200000.0
2008-10-02 19:58:00,186.15,186.165,186.11,186.115,109000000.0
2008-10-02 19:59:00,186.12,186.265,186.115,186.22,195800000.0
2008-10-02 20:00:00,186.21,186.265,186.145,186.195,248700000.0
2008-10-02 20:01:00,186.18,186.245,186.15,186.195,223100000.0
2008-10-02 20:02:00,186.185,186.195,186.095,186.16,138900000.0
2008-10-02 20:03:00,186.16,186.24,186.16,186.22,89900000.0
2008-10-02 20:04:00,186.21,186.29,186.155,186.155,255800000.0
2008-10-02 20:05:00,186.165,186.185,186.035,186.095,287600000.0
2008-10-02 20:06:00,186.095,186.13,186.04,186.07,330100000.0
2008-10-02 20:07:00,186.07,186.095,185.995,186.03,258100000.0
2008-10-02 20:08:00,186.005,186.11,186.0,186.085,178900000.0
2008-10-02 20:09:00,186.085,186.11,186.075,186.095,98400000.0
2008-10-02 20:10:00,186.1,186.19,186.1,186.18,208000000.0
2008-10-02 20:11:00,186.165,186.175,186.125,186.13,139900000.0
2008-10-02 20:12:00,186.145,186.185,186.125,186.13,82400000.0
2008-10-02 20:13:00,186.105,186.125,186.1,186.12,107900000.0
2008-10-02 20:14:00,186.11,186.11,186.045,186.075,173700000.0
2008-10-02 20:15:00,186.085,186.1,186.07,186.07,45700000.0
2008-10-02 20:16:00,186.07,186.085,186.045,186.08,142600000.0
2008-10-02 20:17:00,186.065,186.085,186.03,186.03,159300000.0
2008-10-02 20:18:00,185.995,185.995,185.9,185.95,252400000.0
2008-10-02 20:19:00,185.96,186.02,185.905,185.92,263000000.0
2008-10-02 20:20:00,185.92,185.92,185.83,185.855,105300000.0
2008-10-02 20:21:00,185.855,185.935,185.855,185.895,238100000.0
2008-10-02 20:22:00,185.885,185.9,185.865,185.885,324300000.0
2008-10-02 20:23:00,185.89,186.025,185.885,186.0,295100000.0
2008-10-02 20:24:00,186.0,186.0,185.915,185.94,178500000.0
2008-10-02 20:25:00,185.935,185.96,185.925,185.93,121000000.0
2008-10-02 20:26:00,185.94,185.98,185.925,185.94,109700000.0
2008-10-02 20:27:00,185.955,185.995,185.935,185.995,170600000.0
2008-10-02 20:28:00,186.005,186.005,185.855,185.855,1302800033.0
2008-10-02 20:29:00,185.87,185.92,185.87,185.9,272199999.0
2008-10-02 20:30:00,185.9,185.925,185.845,185.87,220700000.0
2008-10-02 20:31:00,185.88,185.905,185.855,185.9,114000000.0
2008-10-02 20:32:00,185.905,185.905,185.87,185.88,161600000.0
2008-10-02 20:33:00,185.87,185.91,185.86,185.87,125300000.0
2008-10-02 20:34:00,185.885,185.89,185.755,185.765,149800000.0
2008-10-02 20:35:00,185.755,185.765,185.73,185.735,82500000.0
2008-10-02 20:36:00,185.735,185.785,185.715,185.76,165600000.0
2008-10-02 20:37:00,185.77,185.78,185.75,185.77,162500000.0
2008-10-02 20:38:00,185.765,185.775,185.75,185.775,100500000.0
2008-10-02 20:39:00,185.775,185.805,185.775,185.79,91500000.0
2008-10-02 20:40:00,185.79,185.815,185.78,185.815,63600000.0
2008-10-02 20:41:00,185.82,185.855,185.815,185.83,131900000.0
2008-10-02 20:42:00,185.835,185.835,185.81,185.82,147400000.0
2008-10-02 20:43:00,185.835,185.87,185.83,185.855,144100000.0
2008-10-02 20:44:00,185.85,185.86,185.815,185.83,129200000.0
2008-10-02 20:45:00,185.835,185.85,185.81,185.82,145200000.0
2008-10-02 20:46:00,185.81,185.87,185.81,185.87,118600000.0
2008-10-02 20:47:00,185.865,185.91,185.845,185.885,194300000.0
2008-10-02 20:48:00,185.88,185.88,185.84,185.865,120100000.0
2008-10-02 20:49:00,185.87,185.87,185.84,185.865,103600000.0
2008-10-02 20:50:00,185.87,185.885,185.81,185.81,119500000.0
2008-10-02 20:51:00,185.82,185.835,185.81,185.83,48100000.0
2008-10-02 20:52:00,185.83,185.84,185.81,185.825,142900000.0
2008-10-02 20:53:00,185.84,185.845,185.82,185.82,57400000.0
2008-10-02 20:54:00,185.835,185.885,185.835,185.87,73300000.0
2008-10-02 20:55:00,185.865,185.88,185.865,185.87,42000000.0
2008-10-02 20:56:00,185.875,185.895,185.855,185.86,120100000.0
2008-10-02 20:57:00,185.87,185.88,185.865,185.88,48000000.0
2008-10-02 20:58:00,185.88,185.91,185.84,185.84,85200000.0
2008-10-02 20:59:00,185.84,185.84,185.755,185.78,255200000.0
2008-10-02 21:00:00,185.785,185.81,185.775,185.81,56800000.0
2008-10-02 21:01:00,185.815,185.84,185.81,185.825,72200000.0
2008-10-02 21:02:00,185.83,185.83,185.765,185.78,99900000.0
2008-10-02 21:03:00,185.78,185.795,185.765,185.79,87900000.0
2008-10-02 21:04:00,185.79,185.835,185.79,185.805,99000000.0
2008-10-02 21:05:00,185.795,185.815,185.78,185.815,65300000.0
2008-10-02 21:06:00,185.805,185.825,185.79,185.805,45000000.0
2008-10-02 21:07:00,185.81,185.825,185.795,185.825,57300000.0
2008-10-02 21:08:00,185.825,185.825,185.795,185.795,49900000.0
2008-10-02 21:09:00,185.8,185.81,185.78,185.81,34300000.0
2008-10-02 21:10:00,185.775,185.83,185.705,185.71,158800000.0
2008-10-02 21:11:00,185.72,185.755,185.71,185.735,117400000.0
2008-10-02 21:12:00,185.725,185.74,185.715,185.73,57200000.0
2008-10-02 21:13:00,185.73,185.755,185.73,185.755,44800000.0
2008-10-02 21:14:00,185.745,185.77,185.715,185.715,127400000.0
2008-10-02 21:15:00,185.715,185.735,185.65,185.665,142600000.0
2008-10-02 21:16:00,185.665,185.725,185.655,185.71,221400000.0
2008-10-02 21:17:00,185.71,185.715,185.71,185.71,50700000.0
2008-10-02 21:18:00,185.71,185.71,185.62,185.66,178300000.0
2008-10-02 21:19:00,185.67,185.67,185.585,185.63,142400000.0
2008-10-02 21:20:00,185.63,185.63,185.56,185.595,185300000.0
2008-10-02 21:21:00,185.595,185.63,185.585,185.595,63900000.0
2008-10-02 21:22:00,185.595,185.615,185.565,185.58,82000000.0
2008-10-02 21:23:00,185.575,185.655,185.57,185.63,137800000.0
2008-10-02 21:24:00,185.635,185.655,185.625,185.65,103400000.0
2008-10-02 21:25:00,185.64,185.695,185.635,185.64,107900000.0
2008-10-02 21:26:00,185.64,185.68,185.64,185.665,56300000.0
2008-10-02 21:27:00,185.665,185.685,185.66,185.675,69300000.0
2008-10-02 21:28:00,185.65,185.655,185.58,185.59,136300000.0
2008-10-02 21:29:00,185.59,185.615,185.58,185.605,82700000.0
2008-10-02 21:30:00,185.595,185.66,185.565,185.65,73400000.0
2008-10-02 21:31:00,185.645,185.675,185.645,185.66,76700000.0
2008-10-02 21:32:00,185.67,185.825,185.66,185.785,222700000.0
2008-10-02 21:33:00,185.775,185.82,185.66,185.66,192700000.0
2008-10-02 21:34:00,185.68,185.78,185.67,185.735,231400000.0
2008-10-02 21:35:00,185.69,185.715,185.66,185.675,233900000.0
2008-10-02 21:36:00,185.685,185.685,185.615,185.63,288000000.0
2008-10-02 21:37:00,185.63,185.63,185.555,185.57,552900000.0
2008-10-02 21:38:00,185.57,185.57,185.405,185.49,380200000.0
2008-10-02 21:39:00,185.49,185.585,185.46,185.46,257300000.0
2008-10-02 21:40:00,185.455,185.505,185.445,185.475,172100000.0
2008-10-02 21:41:00,185.475,185.565,185.465,185.53,225000000.0
2008-10-02 21:42:00,185.525,185.535,185.395,185.475,232900000.0
2008-10-02 21:43:00,185.48,185.51,185.355,185.375,212300000.0
2008-10-02 21:44:00,185.385,185.39,185.275,185.335,272600000.0
2008-10-02 21:45:00,185.34,185.385,185.275,185.35,142400000.0
2008-10-02 21:46:00,185.35,185.355,185.255,185.295,190900000.0
2008-10-02 21:47:00,185.3,185.315,185.245,185.3,178600000.0
2008-10-02 21:48:00,185.295,185.31,185.275,185.29,74200000.0
2008-10-02 21:49:00,185.295,185.375,185.295,185.33,202100000.0
2008-10-02 21:50:00,185.335,185.44,185.335,185.415,243100000.0
2008-10-02 21:51:00,185.415,185.465,185.41,185.465,81700000.0
2008-10-02 21:52:00,185.465,185.515,185.455,185.485,442900000.0
2008-10-02 21:53:00,185.48,185.59,185.47,185.53,319700000.0
2008-10-02 21:54:00,185.53,185.535,185.495,185.515,497400000.0
2008-10-02 21:55:00,185.52,185.52,185.37,185.42,413500000.0
2008-10-02 21:56:00,185.42,185.42,185.3,185.415,279400000.0
2008-10-02 21:57:00,185.415,185.455,185.41,185.425,73000000.0
2008-10-02 21:58:00,185.44,185.445,185.385,185.39,337000000.0
2008-10-02 21:59:00,185.39,185.39,185.305,185.36,122300000.0
2008-10-02 22:00:00,185.36,185.37,185.305,185.36,102600000.0
2008-10-02 22:01:00,185.365,185.365,185.31,185.365,191900000.0
2008-10-02 22:02:00,185.365,185.4,185.35,185.395,112800000.0
2008-10-02 22:03:00,185.395,185.445,185.36,185.445,67700000.0
2008-10-02 22:04:00,185.445,185.45,185.41,185.445,81200000.0
2008-10-02 22:05:00,185.44,185.465,185.44,185.465,65900000.0
2008-10-02 22:06:00,185.465,185.47,185.4,185.41,193900000.0
2008-10-02 22:07:00,185.41,185.41,185.225,185.265,408900000.0
2008-10-02 22:08:00,185.265,185.295,185.245,185.27,204300000.0
2008-10-02 22:09:00,185.265,185.27,185.235,185.245,104600000.0
2008-10-02 22:10:00,185.25,185.26,185.215,185.245,142600000.0
2008-10-02 22:11:00,185.245,185.265,185.24,185.255,89200000.0
2008-10-02 22:12:00,185.265,185.285,185.185,185.185,582900005.0
2008-10-02 22:13:00,185.205,185.235,185.2,185.21,268400000.0
2008-10-02 22:14:00,185.215,185.235,185.175,185.2,245800000.0
2008-10-02 22:15:00,185.2,185.21,185.2,185.2,158100000.0
2008-10-02 22:16:00,185.2,185.265,185.2,185.22,227400000.0
2008-10-02 22:17:00,185.22,185.22,185.165,185.19,607300002.0
2008-10-02 22:18:00,185.19,185.21,185.185,185.21,575800002.0
2008-10-02 22:19:00,185.215,185.22,185.19,185.19,192200002.0
2008-10-02 22:20:00,185.2,185.21,185.19,185.19,311000003.0
2008-10-02 22:21:00,185.19,185.33,185.19,185.295,278900000.0
2008-10-02 22:22:00,185.3,185.33,185.21,185.23,758600008.0
2008-10-02 22:23:00,185.23,185.235,185.195,185.23,1044000038.0
2008-10-02 22:24:00,185.22,185.25,185.195,185.22,710700008.0
2008-10-02 22:25:00,185.235,185.475,185.235,185.465,266700000.0
2008-10-02 22:26:00,185.465,185.465,185.37,185.41,279600000.0
2008-10-02 22:27:00,185.41,185.41,185.35,185.4,94400000.0
2008-10-02 22:28:00,185.39,185.44,185.345,185.395,143100000.0
2008-10-02 22:29:00,185.395,185.42,185.26,185.285,116100000.0
2008-10-02 22:30:00,185.29,185.32,185.28,185.295,189600000.0
2008-10-02 22:31:00,185.295,185.33,185.29,185.315,147900000.0
2008-10-02 22:32:00,185.315,185.355,185.3,185.34,139700000.0
2008-10-02 22:33:00,185.34,185.375,185.32,185.355,85000000.0
2008-10-02 22:34:00,185.36,185.465,185.315,185.465,101400000.0
2008-10-02 22:35:00,185.465,185.505,185.455,185.49,91700000.0
2008-10-02 22:36:00,185.495,185.545,185.495,185.535,129000002.0
2008-10-02 22:37:00,185.54,185.55,185.505,185.525,99400000.0
2008-10-02 22:38:00,185.525,185.625,185.5,185.62,224099998.0
2008-10-02 22:39:00,185.625,185.625,185.605,185.605,38900000.0
2008-10-02 22:40:00,185.605,185.625,185.55,185.59,102900000.0
2008-10-02 22:41:00,185.59,185.63,185.585,185.63,98600000.0
2008-10-02 22:42:00,185.635,185.67,185.59,185.67,60500000.0
2008-10-02 22:43:00,185.685,185.7,185.67,185.7,52800000.0
2008-10-02 22:44:00,185.7,185.71,185.67,185.685,76900000.0
2008-10-02 22:45:00,185.68,185.725,185.68,185.695,60900000.0
2008-10-02 22:46:00,185.71,185.71,185.68,185.68,45900000.0
2008-10-02 22:47:00,185.68,185.695,185.68,185.695,21600000.0
2008-10-02 22:48:00,185.68,185.735,185.67,185.685,103400000.0
2008-10-02 22:49:00,185.68,185.695,185.68,185.68,16800000.0
2008-10-02 22:50:00,185.69,185.73,185.68,185.73,85600000.0
2008-10-02 22:51:00,185.74,185.74,185.705,185.715,92800000.0
2008-10-02 22:52:00,185.69,185.795,185.69,185.735,163700000.0
2008-10-02 22:53:00,185.75,185.85,185.75,185.8,384600000.0
2008-10-02 22:54:00,185.8,185.825,185.76,185.78,288499998.0
2008-10-02 22:55:00,185.795,185.795,185.755,185.77,858099972.0
2008-10-02 22:56:00,185.77,185.78,185.76,185.765,401699989.0
2008-10-02 22:57:00,185.77,185.835,185.77,185.8,249900000.0
2008-10-02 22:58:00,185.8,185.87,185.8,185.84,297200000.0
2008-10-02 22:59:00,185.84,185.84,185.82,185.83,175200000.0
2008-10-02 23:00:00,185.73,185.785,185.73,185.74,43100000.0
2008-10-02 23:01:00,185.735,185.805,185.715,185.795,78200000.0
2008-10-02 23:02:00,185.805,185.81,185.75,185.81,31400000.0
2008-10-02 23:03:00,185.81,185.815,185.715,185.815,25700000.0
2008-10-02 23:04:00,185.83,185.865,185.765,185.795,63300000.0
2008-10-02 23:05:00,185.78,185.855,185.74,185.805,69600000.0
2008-10-02 23:06:00,185.845,185.845,185.785,185.805,141200000.0
2008-10-02 23:07:00,185.805,185.805,185.785,185.8,108000000.0
2008-10-02 23:08:00,185.8,185.8,185.79,185.79,336000000.0
2008-10-02 23:09:00,185.79,185.79,185.765,185.79,257000000.0
2008-10-02 23:10:00,185.79,185.79,185.635,185.65,181400000.0
2008-10-02 23:11:00,185.72,185.755,185.72,185.75,109800000.0
2008-10-02 23:12:00,185.75,185.845,185.75,185.835,61600000.0
2008-10-02 23:13:00,185.84,185.885,185.84,185.885,74900000.0
2008-10-02 23:14:00,185.9,185.92,185.845,185.915,54000000.0
2008-10-02 23:15:00,185.9,185.925,185.875,185.925,47000000.0
2008-10-02 23:16:00,185.935,185.955,185.925,185.95,51600000.0
2008-10-02 23:17:00,185.94,185.945,185.92,185.94,29000000.0
2008-10-02 23:18:00,185.95,185.975,185.95,185.975,21000000.0
2008-10-02 23:19:00,185.975,186.05,185.975,185.99,88300000.0
2008-10-02 23:20:00,185.99,185.99,185.99,185.99,13000000.0
2008-10-02 23:21:00,185.99,185.99,185.99,185.99,14000000.0
2008-10-02 23:22:00,185.99,185.99,185.99,185.99,7600000.0
2008-10-02 23:23:00,185.99,186.005,185.99,185.99,35000000.0
2008-10-02 23:24:00,185.99,185.99,185.92,185.96,43000000.0
2008-10-02 23:25:00,185.96,185.96,185.92,185.95,52200000.0
2008-10-02 23:26:00,185.95,185.95,185.925,185.925,24300000.0
2008-10-02 23:27:00,185.93,185.95,185.845,185.91,45200000.0
2008-10-02 23:28:00,185.91,185.91,185.845,185.86,55200000.0
2008-10-02 23:29:00,185.85,185.86,185.82,185.85,32400000.0
2008-10-02 23:30:00,185.86,185.86,185.85,185.86,27400000.0
2008-10-02 23:31:00,185.86,185.86,185.85,185.85,73300000.0
2008-10-02 23:32:00,185.86,185.86,185.805,185.86,55800000.0
2008-10-02 23:33:00,185.86,185.905,185.86,185.905,158300000.0
2008-10-02 23:34:00,185.9,185.905,185.86,185.875,137500000.0
2008-10-02 23:35:00,185.855,185.96,185.855,185.96,59700000.0
2008-10-02 23:36:00,185.96,185.96,185.895,185.935,62300000.0
2008-10-02 23:37:00,185.935,185.94,185.905,185.92,121500000.0
2008-10-02 23:38:00,185.93,185.93,185.93,185.93,20100000.0
2008-10-02 23:39:00,185.96,185.965,185.925,185.94,143800000.0
2008-10-02 23:40:00,185.955,185.965,185.915,185.915,86600000.0
2008-10-02 23:41:00,185.92,185.93,185.9,185.93,43200000.0
2008-10-02 23:42:00,185.895,185.895,185.83,185.85,270900000.0
2008-10-02 23:43:00,185.76,185.825,185.675,185.76,492000000.0
2008-10-02 23:44:00,185.785,185.845,185.775,185.83,42400000.0
2008-10-02 23:45:00,185.82,185.865,185.82,185.865,21000000.0
2008-10-02 23:46:00,185.87,185.87,185.79,185.79,42400000.0
2008-10-02 23:47:00,185.795,185.8,185.785,185.8,9700000.0
2008-10-02 23:48:00,185.815,185.855,185.815,185.855,18000000.0
2008-10-02 23:49:00,185.855,185.89,185.84,185.86,97800000.0
2008-10-02 23:50:00,185.885,185.91,185.805,185.815,69900000.0
2008-10-02 23:51:00,185.815,185.82,185.75,185.76,82700000.0
2008-10-02 23:52:00,185.77,185.8,185.735,185.8,59700000.0
2008-10-02 23:53:00,185.815,185.83,185.815,185.83,21000000.0
2008-10-02 23:54:00,185.83,185.84,185.79,185.79,47200000.0
2008-10-02 23:55:00,185.745,185.79,185.745,185.765,159900000.0
2008-10-02 23:56:00,185.78,185.825,185.715,185.715,131100000.0
2008-10-02 23:57:00,185.715,185.715,185.68,185.69,584100021.0
2008-10-02 23:58:00,185.69,185.69,185.69,185.69,352800014.0
2008-10-02 23:59:00,185.69,185.69,185.69,185.69,25200001.0
2008-10-03 00:00:00,185.69,185.69,185.61,185.61,129000005.0
2008-10-03 00:01:00,185.675,185.69,185.61,185.69,235800009.0
2008-10-03 00:02:00,185.69,185.745,185.69,185.745,412600012.0
2008-10-03 00:03:00,185.745,185.745,185.735,185.74,53100000.0
2008-10-03 00:04:00,185.74,185.75,185.725,185.725,81000000.0
2008-10-03 00:05:00,185.72,185.72,185.65,185.65,55500000.0
2008-10-03 00:06:00,185.655,185.665,185.595,185.635,79300000.0
2008-10-03 00:07:00,185.64,185.64,185.59,185.6,31600000.0
2008-10-03 00:08:00,185.59,185.61,185.575,185.59,55900000.0
2008-10-03 00:09:00,185.59,185.59,185.59,185.59,2000000.0
2008-10-03 00:10:00,185.59,185.595,185.57,185.59,94400000.0
2008-10-03 00:11:00,185.59,185.595,185.455,185.47,263600000.0
2008-10-03 00:12:00,185.47,185.475,185.47,185.47,159000000.0
2008-10-03 00:13:00,185.47,185.555,185.45,185.47,372600000.0
2008-10-03 00:14:00,185.47,185.47,185.36,185.39,124500000.0
2008-10-03 00:15:00,185.39,185.39,185.35,185.36,21400000.0
2008-10-03 00:16:00,185.36,185.36,185.23,185.295,58000000.0
2008-10-03 00:17:00,185.27,185.295,185.24,185.24,47800000.0
2008-10-03 00:18:00,185.235,185.295,185.23,185.295,47400000.0
2008-10-03 00:19:00,185.275,185.325,185.275,185.295,18000000.0
2008-10-03 00:20:00,185.288,185.336,185.274,185.311,92600000.0
2008-10-03 00:21:00,185.295,185.32,185.24,185.24,56100000.0
2008-10-03 00:22:00,185.24,185.24,185.23,185.23,27000000.0
2008-10-03 00:23:00,185.23,185.23,185.11,185.13,60000000.0
2008-10-03 00:24:00,185.23,185.23,185.12,185.23,28500000.0
2008-10-03 00:25:00,185.23,185.23,185.085,185.175,81900000.0
2008-10-03 00:26:00,185.23,185.23,185.14,185.14,30600000.0
2008-10-03 00:27:00,185.14,185.23,185.14,185.145,19500000.0
2008-10-03 00:28:00,185.23,185.27,185.23,185.265,23200000.0
2008-10-03 00:29:00,185.265,185.29,185.23,185.285,73400000.0
2008-10-03 00:30:00,185.285,185.305,185.265,185.285,113800000.0
2008-10-03 00:31:00,185.305,185.335,185.305,185.315,78600000.0
2008-10-03 00:32:00,185.33,185.33,185.315,185.315,13200000.0
2008-10-03 00:33:00,185.325,185.335,185.315,185.33,59100000.0
2008-10-03 00:34:00,185.34,185.355,185.325,185.34,45000000.0
2008-10-03 00:35:00,185.34,185.38,185.34,185.38,18600000.0
2008-10-03 00:36:00,185.385,185.385,185.38,185.38,6000000.0
2008-10-03 00:37:00,185.385,185.385,185.37,185.37,21000000.0
2008-10-03 00:38:00,185.385,185.385,185.37,185.385,34800000.0
2008-10-03 00:39:00,185.38,185.38,185.38,185.38,3000000.0
2008-10-03 00:40:00,185.37,185.41,185.345,185.4,63300000.0
2008-10-03 00:41:00,185.405,185.425,185.39,185.405,25000000.0
2008-10-03 00:42:00,185.415,185.415,185.415,185.415,3000000.0
2008-10-03 00:43:00,185.415,185.425,185.405,185.415,57000000.0
2008-10-03 00:44:00,185.415,185.43,185.405,185.41,90000000.0
2008-10-03 00:45:00,185.41,185.43,185.41,185.415,28200000.0
2008-10-03 00:46:00,185.425,185.425,185.395,185.395,35400000.0
2008-10-03 00:47:00,185.4,185.41,185.4,185.41,18700000.0
2008-10-03 00:48:00,185.41,185.425,185.4,185.42,82800000.0
2008-10-03 00:49:00,185.41,185.435,185.375,185.395,47000000.0
2008-10-03 00:50:00,185.415,185.425,185.415,185.425,6000000.0
2008-10-03 00:51:00,185.435,185.435,185.425,185.435,8400000.0
2008-10-03 00:52:00,185.435,185.44,185.43,185.44,25800000.0
2008-10-03 00:53:00,185.44,185.455,185.435,185.445,60200000.0
2008-10-03 00:54:00,185.45,185.46,185.375,185.42,70900000.0
2008-10-03 00:55:00,185.38,185.435,185.38,185.43,99500000.0
2008-10-03 00:56:00,185.43,185.47,185.36,185.415,167600000.0
2008-10-03 00:57:00,185.41,185.545,185.4,185.53,83500000.0
2008-10-03 00:58:00,185.53,185.545,185.465,185.51,109300000.0
2008-10-03 00:59:00,185.47,185.61,185.47,185.59,136600000.0
2008-10-03 01:00:00,185.595,185.66,185.535,185.585,117600000.0
2008-10-03 01:01:00,185.58,185.62,185.505,185.565,88900000.0
2008-10-03 01:02:00,185.56,185.585,185.56,185.585,20400000.0
2008-10-03 01:03:00,185.545,185.56,185.475,185.555,92800000.0
2008-10-03 01:04:00,185.56,185.56,185.49,185.49,79000000.0
2008-10-03 01:05:00,185.49,185.49,185.48,185.48,25500000.0
2008-10-03 01:06:00,185.495,185.53,185.495,185.53,33000000.0
2008-10-03 01:07:00,185.51,185.59,185.51,185.55,114900000.0
2008-10-03 01:08:00,185.555,185.58,185.555,185.58,9000000.0
2008-10-03 01:09:00,185.595,185.595,185.485,185.525,74000000.0
2008-10-03 01:10:00,185.535,185.55,185.495,185.51,38600000.0
2008-10-03 01:11:00,185.515,185.57,185.505,185.57,52100000.0
2008-10-03 01:12:00,185.57,185.63,185.56,185.595,39600000.0
2008-10-03 01:13:00,185.6,185.665,185.545,185.565,79600000.0
2008-10-03 01:14:00,185.57,185.57,185.56,185.57,34900000.0
2008-10-03 01:15:00,185.57,185.58,185.56,185.58,34000000.0
2008-10-03 01:16:00,185.59,185.655,185.59,185.64,40700000.0
2008-10-03 01:17:00,185.64,185.685,185.64,185.655,37200000.0
2008-10-03 01:18:00,185.67,185.7,185.65,185.7,12800000.0
2008-10-03 01:19:00,185.69,185.705,185.685,185.685,18000000.0
2008-10-03 01:20:00,185.7,185.73,185.685,185.695,50400000.0
2008-10-03 01:21:00,185.685,185.685,185.64,185.65,25200000.0
2008-10-03 01:22:00,185.615,185.63,185.587,185.609,196100000.0
2008-10-03 01:23:00,185.64,185.645,185.59,185.64,42200000.0
2008-10-03 01:24:00,185.65,185.665,185.605,185.655,65900000.0
2008-10-03 01:25:00,185.66,185.675,185.63,185.655,28600000.0
2008-10-03 01:26:00,185.66,185.68,185.61,185.645,23000000.0
2008-10-03 01:27:00,185.65,185.665,185.62,185.62,62099998.0
2008-10-03 01:28:00,185.62,185.62,185.62,185.62,714499990.0
2008-10-03 01:29:00,185.62,185.625,185.62,185.62,813000000.0
2008-10-03 01:30:00,185.625,185.625,185.62,185.62,339299994.0
2008-10-03 01:31:00,185.601,185.613,185.548,185.605,145800000.0
2008-10-03 01:32:00,185.62,185.62,185.62,185.62,210000000.0
2008-10-03 01:33:00,185.62,185.62,185.62,185.62,462000000.0
2008-10-03 01:34:00,185.62,185.62,185.62,185.62,84000000.0
2008-10-03 01:35:00,185.63,185.63,185.62,185.62,105000000.0
2008-10-03 01:36:00,185.62,185.62,185.62,185.62,378000000.0
2008-10-03 01:37:00,185.62,185.62,185.42,185.44,579300000.0
2008-10-03 01:38:00,185.435,185.515,185.435,185.515,66000000.0
2008-10-03 01:39:00,185.49,185.54,185.485,185.485,41000000.0
2008-10-03 01:40:00,185.51,185.52,185.485,185.515,48800000.0
2008-10-03 01:41:00,185.52,185.54,185.49,185.5,154300000.0
2008-10-03 01:42:00,185.49,185.49,185.36,185.36,208900000.0
2008-10-03 01:43:00,185.36,185.37,185.34,185.345,104800000.0
2008-10-03 01:44:00,185.345,185.365,185.34,185.36,52400000.0
2008-10-03 01:45:00,185.35,185.38,185.34,185.38,119300000.0
2008-10-03 01:46:00,185.38,185.38,185.23,185.23,171400000.0
2008-10-03 01:47:00,185.23,185.24,185.14,185.23,108100000.0
2008-10-03 01:48:00,185.23,185.23,185.05,185.05,227801005.0
2008-10-03 01:49:00,185.05,185.065,184.855,184.885,599900000.0
2008-10-03 01:50:00,184.885,184.97,184.865,184.965,223800000.0
2008-10-03 01:51:00,184.97,185.065,184.945,185.065,183600000.0
2008-10-03 01:52:00,185.065,185.11,185.025,185.06,172100000.0
2008-10-03 01:53:00,185.075,185.075,184.99,185.0,192800000.0
2008-10-03 01:54:00,185.0,185.05,185.0,185.0,315200000.0
2008-10-03 01:55:00,185.0,185.02,184.99,185.0,219000000.0
2008-10-03 01:56:00,185.0,185.1,185.0,185.07,123000000.0
2008-10-03 01:57:00,185.075,185.12,185.015,185.085,73400000.0
2008-10-03 01:58:00,185.08,185.13,185.08,185.105,55100000.0
2008-10-03 01:59:00,185.12,185.14,185.075,185.13,99000000.0
2008-10-03 02:00:00,185.125,185.15,185.08,185.095,64200000.0
2008-10-03 02:01:00,185.095,185.11,185.075,185.085,39200000.0
2008-10-03 02:02:00,185.08,185.13,185.08,185.125,94200000.0
2008-10-03 02:03:00,185.13,185.17,185.11,185.155,49800000.0
2008-10-03 02:04:00,185.165,185.23,185.165,185.215,85300000.0
2008-10-03 02:05:00,185.235,185.285,185.22,185.28,155900000.0
2008-10-03 02:06:00,185.275,185.33,185.255,185.28,158300000.0
2008-10-03 02:07:00,185.28,185.29,185.28,185.28,594900002.0
2008-10-03 02:08:00,185.28,185.28,185.27,185.28,577400002.0
2008-10-03 02:09:00,185.28,185.28,185.28,185.28,861000000.0
2008-10-03 02:10:00,185.28,185.28,185.25,185.26,826399996.0
2008-10-03 02:11:00,185.26,185.26,185.15,185.175,246300000.0
2008-10-03 02:12:00,185.175,185.175,185.14,185.165,93600000.0
2008-10-03 02:13:00,185.165,185.25,185.16,185.25,91000000.0
2008-10-03 02:14:00,185.25,185.285,185.24,185.285,117100000.0
2008-10-03 02:15:00,185.28,185.315,185.27,185.285,85500000.0
2008-10-03 02:16:00,185.29,185.355,185.285,185.315,108000000.0
2008-10-03 02:17:00,185.305,185.34,185.295,185.33,90200000.0
2008-10-03 02:18:00,185.33,185.355,185.285,185.33,126600000.0
2008-10-03 02:19:00,185.33,185.33,185.3,185.315,61900000.0
2008-10-03 02:20:00,185.3,185.3,185.25,185.25,73800000.0
2008-10-03 02:21:00,185.26,185.28,185.18,185.18,41300000.0
2008-10-03 02:22:00,185.18,185.26,185.16,185.19,83500000.0
2008-10-03 02:23:00,185.2,185.2,185.15,185.15,104600000.0
2008-10-03 02:24:00,185.15,185.16,185.15,185.15,74000000.0
2008-10-03 02:25:00,185.15,185.15,185.15,185.15,28000000.0
2008-10-03 02:26:00,185.15,185.15,185.055,185.065,107800000.0
2008-10-03 02:27:00,185.06,185.07,185.06,185.06,304800000.0
2008-10-03 02:28:00,185.06,185.065,185.06,185.06,301400000.0
2008-10-03 02:29:00,185.06,185.06,185.005,185.03,1591299984.0
2008-10-03 02:30:00,185.02,185.03,185.02,185.03,1097799945.0
2008-10-03 02:31:00,185.03,185.03,185.03,185.03,197999990.0
2008-10-03 02:32:00,185.03,185.075,185.03,185.075,464599978.0
2008-10-03 02:33:00,185.065,185.105,185.04,185.08,34900000.0
2008-10-03 02:34:00,185.075,185.125,185.075,185.095,74600000.0
2008-10-03 02:35:00,185.095,185.11,185.085,185.095,78400000.0
2008-10-03 02:36:00,185.09,185.095,185.08,185.08,145400000.0
2008-10-03 02:37:00,185.08,185.105,185.08,185.085,144400000.0
2008-10-03 02:38:00,185.085,185.105,185.075,185.08,143900000.0
2008-10-03 02:39:00,185.08,185.1,185.08,185.08,219000000.0
2008-10-03 02:40:00,185.08,185.095,185.08,185.095,351000000.0
2008-10-03 02:41:00,185.095,185.13,185.08,185.11,241800000.0
2008-10-03 02:42:00,185.11,185.15,185.075,185.12,136300000.0
2008-10-03 02:43:00,185.12,185.18,185.105,185.18,127600000.0
2008-10-03 02:44:00,185.175,185.175,185.15,185.155,32100000.0
2008-10-03 02:45:00,185.15,185.165,185.15,185.15,45000000.0
2008-10-03 02:46:00,185.15,185.17,185.15,185.165,50300000.0
2008-10-03 02:47:00,185.15,185.26,185.14,185.23,105800000.0
2008-10-03 02:48:00,185.23,185.26,185.225,185.26,66000000.0
2008-10-03 02:49:00,185.265,185.275,185.23,185.25,37600000.0
2008-10-03 02:50:00,185.25,185.315,185.24,185.28,153200000.0
2008-10-03 02:51:00,185.28,185.3,185.255,185.295,188100000.0
2008-10-03 02:52:00,185.29,185.315,185.29,185.315,33100000.0
2008-10-03 02:53:00,185.32,185.35,185.305,185.305,142500000.0
2008-10-03 02:54:00,185.315,185.4,185.305,185.4,187300000.0
2008-10-03 02:55:00,185.39,185.405,185.315,185.36,238700000.0
2008-10-03 02:56:00,185.36,185.37,185.325,185.365,201000000.0
2008-10-03 02:57:00,185.36,185.405,185.355,185.395,149400000.0
2008-10-03 02:58:00,185.385,185.43,185.385,185.42,50900000.0
2008-10-03 02:59:00,185.405,185.415,185.4,185.405,21300000.0
2008-10-03 03:00:00,185.41,185.445,185.4,185.445,88700000.0
2008-10-03 03:01:00,185.44,185.47,185.425,185.45,54400000.0
2008-10-03 03:02:00,185.44,185.455,185.415,185.42,99800000.0
2008-10-03 03:03:00,185.41,185.425,185.39,185.405,91000000.0
2008-10-03 03:04:00,185.405,185.405,185.38,185.38,94000000.0
2008-10-03 03:05:00,185.38,185.38,185.34,185.37,33200000.0
2008-10-03 03:06:00,185.37,185.37,185.31,185.35,66000000.0
2008-10-03 03:07:00,185.35,185.35,185.35,185.35,16000000.0
2008-10-03 03:08:00,185.35,185.365,185.35,185.35,73900000.0
2008-10-03 03:09:00,185.35,185.405,185.35,185.38,204500000.0
2008-10-03 03:10:00,185.375,185.405,185.37,185.395,148300000.0
2008-10-03 03:11:00,185.395,185.41,185.375,185.395,124100000.0
2008-10-03 03:12:00,185.395,185.435,185.395,185.405,96500000.0
2008-10-03 03:13:00,185.4,185.42,185.4,185.405,88700000.0
2008-10-03 03:14:00,185.415,185.425,185.405,185.41,190400000.0
2008-10-03 03:15:00,185.41,185.41,185.41,185.41,174000000.0
2008-10-03 03:16:00,185.41,185.41,185.41,185.41,120000000.0
2008-10-03 03:17:00,185.41,185.41,185.385,185.41,330000000.0
2008-10-03 03:18:00,185.41,185.41,185.355,185.375,690800009.0
2008-10-03 03:19:00,185.38,185.38,185.355,185.355,916800034.0
2008-10-03 03:20:00,185.36,185.375,185.335,185.355,157900002.0
2008-10-03 03:21:00,185.34,185.34,185.335,185.34,43700000.0
2008-10-03 03:22:00,185.34,185.345,185.34,185.34,21600000.0
2008-10-03 03:23:00,185.35,185.365,185.35,185.36,175500000.0
2008-10-03 03:24:00,185.355,185.405,185.355,185.38,247800001.0
2008-10-03 03:25:00,185.38,185.38,185.355,185.375,616800009.0
2008-10-03 03:26:00,185.355,185.38,185.355,185.38,193200001.0
2008-10-03 03:27:00,185.38,185.4,185.38,185.38,111100000.0
2008-10-03 03:28:00,185.38,185.4,185.38,185.39,132800000.0
2008-10-03 03:29:00,185.395,185.49,185.385,185.44,302300000.0
2008-10-03 03:30:00,185.44,185.46,185.39,185.45,211300000.0
2008-10-03 03:31:00,185.45,185.515,185.41,185.44,234300000.0
2008-10-03 03:32:00,185.44,185.49,185.42,185.445,126000000.0
2008-10-03 03:33:00,185.445,185.5,185.425,185.485,104800000.0
2008-10-03 03:34:00,185.48,185.54,185.425,185.54,134600000.0
2008-10-03 03:35:00,185.545,185.605,185.51,185.555,363200000.0
2008-10-03 03:36:00,185.555,185.575,185.52,185.565,217200000.0
2008-10-03 03:37:00,185.56,185.56,185.52,185.53,78400000.0
2008-10-03 03:38:00,185.53,185.535,185.52,185.52,49900000.0
2008-10-03 03:39:00,185.52,185.52,185.475,185.51,31000000.0
2008-10-03 03:40:00,185.51,185.535,185.475,185.52,61200000.0
2008-10-03 03:41:00,185.52,185.585,185.52,185.55,100500000.0
2008-10-03 03:42:00,185.545,185.545,185.49,185.515,116700000.0
2008-10-03 03:43:00,185.51,185.55,185.45,185.55,105800000.0
2008-10-03 03:44:00,185.555,185.555,185.52,185.52,145500000.0
2008-10-03 03:45:00,185.52,185.555,185.5,185.555,153000000.0
2008-10-03 03:46:00,185.555,185.575,185.525,185.55,139400000.0
2008-10-03 03:47:00,185.56,185.605,185.55,185.585,252000000.0
2008-10-03 03:48:00,185.59,185.645,185.565,185.645,134300000.0
2008-10-03 03:49:00,185.655,185.655,185.52,185.595,254200000.0
2008-10-03 03:50:00,185.585,185.63,185.58,185.61,170200000.0
2008-10-03 03:51:00,185.615,185.685,185.595,185.645,157800000.0
2008-10-03 03:52:00,185.65,185.66,185.585,185.615,129000000.0
2008-10-03 03:53:00,185.615,185.69,185.59,185.675,136700000.0
2008-10-03 03:54:00,185.67,185.69,185.61,185.64,79000000.0
2008-10-03 03:55:00,185.635,185.665,185.6,185.655,143000000.0
2008-10-03 03:56:00,185.665,185.715,185.65,185.685,132800000.0
2008-10-03 03:57:00,185.675,185.685,185.66,185.675,77300000.0
2008-10-03 03:58:00,185.67,185.69,185.64,185.69,50900000.0
2008-10-03 03:59:00,185.69,185.7,185.665,185.67,72600000.0
2008-10-03 04:00:00,185.675,185.75,185.65,185.75,94100000.0
2008-10-03 04:01:00,185.755,185.77,185.73,185.74,65200000.0
2008-10-03 04:02:00,185.735,185.775,185.73,185.745,92400000.0
2008-10-03 04:03:00,185.745,185.785,185.715,185.775,107600000.0
2008-10-03 04:04:00,185.78,185.79,185.765,185.775,54100000.0
2008-10-03 04:05:00,185.77,185.79,185.74,185.775,68900000.0
2008-10-03 04:06:00,185.775,185.805,185.745,185.795,123700000.0
2008-10-03 04:07:00,185.795,185.83,185.705,185.735,196600000.0
2008-10-03 04:08:00,185.735,185.78,185.72,185.72,67400000.0
2008-10-03 04:09:00,185.735,185.765,185.71,185.75,169700000.0
2008-10-03 04:10:00,185.75,185.785,185.75,185.785,31600000.0
2008-10-03 04:11:00,185.785,185.825,185.74,185.755,259600000.0
2008-10-03 04:12:00,185.75,185.77,185.725,185.74,121600000.0
2008-10-03 04:13:00,185.73,185.74,185.69,185.695,115800000.0
2008-10-03 04:14:00,185.71,185.75,185.7,185.715,77300000.0
2008-10-03 04:15:00,185.715,185.74,185.71,185.715,58100000.0
2008-10-03 04:16:00,185.72,185.765,185.705,185.765,118200000.0
2008-10-03 04:17:00,185.785,185.815,185.755,185.78,346700000.0
2008-10-03 04:18:00,185.78,185.78,185.675,185.69,842000000.0
2008-10-03 04:19:00,185.715,185.79,185.615,185.695,632200000.0
2008-10-03 04:20:00,185.705,185.73,185.615,185.705,771800000.0
2008-10-03 04:21:00,185.71,185.73,185.625,185.625,314500000.0
2008-10-03 04:22:00,185.64,185.71,185.64,185.71,196300000.0
2008-10-03 04:23:00,185.71,185.71,185.71,185.71,270000000.0
2008-10-03 04:24:00,185.662,185.674,185.585,185.602,90000000.0
2008-10-03 04:25:00,185.71,185.76,185.71,185.74,203700000.0
2008-10-03 04:26:00,185.75,185.765,185.73,185.73,60300000.0
2008-10-03 04:27:00,185.725,185.725,185.72,185.72,112400000.0
2008-10-03 04:28:00,185.72,185.72,185.72,185.72,54000000.0
2008-10-03 04:29:00,185.72,185.74,185.72,185.74,149800000.0
2008-10-03 04:30:00,185.74,185.74,185.72,185.73,61300000.0
2008-10-03 04:31:00,185.73,185.735,185.725,185.73,27000000.0
2008-10-03 04:32:00,185.725,185.73,185.725,185.725,9000000.0
2008-10-03 04:33:00,185.725,185.725,185.7,185.7,51800000.0
2008-10-03 04:34:00,185.695,185.72,185.69,185.695,47800000.0
2008-10-03 04:35:00,185.715,185.72,185.695,185.72,46400000.0
2008-10-03 04:36:00,185.695,185.72,185.695,185.72,69600000.0
2008-10-03 04:37:00,185.72,185.73,185.72,185.73,39000000.0
2008-10-03 04:38:00,185.735,185.735,185.73,185.73,7100000.0
2008-10-03 04:39:00,185.74,185.74,185.72,185.72,29300000.0
2008-10-03 04:40:00,185.725,185.81,185.725,185.795,134100000.0
2008-10-03 04:41:00,185.795,185.795,185.795,185.795,9000000.0
2008-10-03 04:42:00,185.785,185.805,185.78,185.805,27000000.0
2008-10-03 04:43:00,185.805,185.805,185.755,185.78,130000000.0
2008-10-03 04:44:00,185.785,185.805,185.755,185.795,62900000.0
2008-10-03 04:45:00,185.795,185.83,185.785,185.82,83000000.0
2008-10-03 04:46:00,185.84,185.84,185.77,185.77,92700000.0
2008-10-03 04:47:00,185.78,185.845,185.765,185.825,160300000.0
2008-10-03 04:48:00,185.825,185.84,185.805,185.835,161900000.0
2008-10-03 04:49:00,185.83,185.845,185.8,185.8,68600000.0
2008-10-03 04:50:00,185.81,185.825,185.8,185.82,87000000.0
2008-10-03 04:51:00,185.815,185.815,185.77,185.8,102700000.0
2008-10-03 04:52:00,185.8,185.86,185.8,185.84,155400000.0
2008-10-03 04:53:00,185.835,185.835,185.795,185.795,100500000.0
2008-10-03 04:54:00,185.795,185.795,185.77,185.77,42000000.0
2008-10-03 04:55:00,185.775,185.795,185.775,185.795,27600000.0
2008-10-03 04:56:00,185.795,185.815,185.795,185.815,28600000.0
2008-10-03 04:57:00,185.805,185.825,185.785,185.8,59600000.0
2008-10-03 04:58:00,185.795,185.795,185.765,185.78,105300000.0
2008-10-03 04:59:00,185.77,185.77,185.74,185.76,66400000.0
2008-10-03 05:00:00,185.75,185.765,185.735,185.76,69600000.0
2008-10-03 05:01:00,185.77,185.81,185.76,185.81,54000000.0
2008-10-03 05:02:00,185.8,185.815,185.775,185.805,71600000.0
2008-10-03 05:03:00,185.815,185.84,185.76,185.795,132500000.0
2008-10-03 05:04:00,185.795,185.8,185.775,185.79,73300000.0
2008-10-03 05:05:00,185.785,185.82,185.76,185.81,78500000.0
2008-10-03 05:06:00,185.805,185.805,185.77,185.77,35900000.0
2008-10-03 05:07:00,185.77,185.77,185.76,185.76,5000000.0
2008-10-03 05:08:00,185.76,185.76,185.76,185.76,8600000.0
2008-10-03 05:09:00,185.76,185.76,185.76,185.76,10800000.0
2008-10-03 05:10:00,185.76,185.76,185.76,185.76,17200000.0
2008-10-03 05:11:00,185.76,185.76,185.76,185.76,44400000.0
2008-10-03 05:12:00,185.76,185.76,185.685,185.685,29800000.0
2008-10-03 05:13:00,185.71,185.72,185.675,185.69,64200000.0
2008-10-03 05:14:00,185.69,185.69,185.625,185.65,85000000.0
2008-10-03 05:15:00,185.65,185.675,185.65,185.675,64100000.0
2008-10-03 05:16:00,185.675,185.73,185.665,185.73,61400000.0
2008-10-03 05:17:00,185.73,185.745,185.7,185.745,53400000.0
2008-10-03 05:18:00,185.745,185.75,185.705,185.74,105200000.0
2008-10-03 05:19:00,185.74,185.77,185.74,185.76,94000000.0
2008-10-03 05:20:00,185.76,185.79,185.745,185.77,66100000.0
2008-10-03 05:21:00,185.775,185.815,185.72,185.815,96000000.0
2008-10-03 05:22:00,185.82,185.82,185.755,185.805,97800000.0
2008-10-03 05:23:00,185.8,185.82,185.8,185.82,38200000.0
2008-10-03 05:24:00,185.815,185.83,185.805,185.82,66700000.0
2008-10-03 05:25:00,185.83,185.855,185.82,185.85,52000000.0
2008-10-03 05:26:00,185.865,185.95,185.86,185.93,245000000.0
2008-10-03 05:27:00,185.925,185.935,185.89,185.9,395400000.0
2008-10-03 05:28:00,185.9,185.9,185.865,185.87,473200000.0
2008-10-03 05:29:00,185.815,185.865,185.815,185.83,102000000.0
2008-10-03 05:30:00,185.865,185.865,185.785,185.83,168200000.0
2008-10-03 05:31:00,185.83,185.83,185.77,185.79,65100000.0
2008-10-03 05:32:00,185.79,185.83,185.78,185.825,107000000.0
2008-10-03 05:33:00,185.825,185.825,185.77,185.82,57400001.0
2008-10-03 05:34:00,185.82,185.82,185.8,185.81,47400000.0
2008-10-03 05:35:00,185.815,185.825,185.79,185.79,23100000.0
2008-10-03 05:36:00,185.79,185.8,185.78,185.78,236200000.0
2008-10-03 05:37:00,185.78,185.81,185.775,185.795,495200001.0
2008-10-03 05:38:00,185.79,185.83,185.78,185.785,263600006.0
2008-10-03 05:39:00,185.79,185.86,185.79,185.86,62800000.0
2008-10-03 05:40:00,185.855,185.86,185.835,185.85,74500000.0
2008-10-03 05:41:00,185.85,185.85,185.835,185.835,53500000.0
2008-10-03 05:42:00,185.83,185.83,185.82,185.825,33900000.0
2008-10-03 05:43:00,185.825,185.84,185.82,185.835,50900000.0
2008-10-03 05:44:00,185.83,185.845,185.81,185.83,149300000.0
2008-10-03 05:45:00,185.83,185.84,185.82,185.825,51300000.0
2008-10-03 05:46:00,185.825,185.865,185.815,185.82,97100000.0
2008-10-03 05:47:00,185.83,185.855,185.83,185.835,39400000.0
2008-10-03 05:48:00,185.835,185.845,185.835,185.845,10300000.0
2008-10-03 05:49:00,185.845,185.845,185.835,185.835,17300000.0
2008-10-03 05:50:00,185.835,185.845,185.83,185.83,32200000.0
2008-10-03 05:51:00,185.83,185.86,185.83,185.855,32900000.0
2008-10-03 05:52:00,185.855,185.86,185.835,185.84,51900000.0
2008-10-03 05:53:00,185.845,185.845,185.83,185.83,109400000.0
2008-10-03 05:54:00,185.83,185.835,185.775,185.83,74800000.0
2008-10-03 05:55:00,185.83,185.835,185.83,185.835,32000000.0
2008-10-03 05:56:00,185.83,185.83,185.83,185.83,17400000.0
2008-10-03 05:57:00,185.83,185.84,185.75,185.775,51500000.0
2008-10-03 05:58:00,185.775,185.875,185.755,185.84,88000000.0
2008-10-03 05:59:00,185.855,185.94,185.855,185.94,96100000.0
2008-10-03 06:00:00,185.94,186.02,185.935,186.0,110600000.0
2008-10-03 06:01:00,186.0,186.09,185.99,186.065,251400000.0
2008-10-03 06:02:00,186.07,186.08,186.05,186.05,229800002.0
2008-10-03 06:03:00,186.05,186.05,186.025,186.025,548200009.0
2008-10-03 06:04:00,186.045,186.05,186.02,186.025,797100010.0
2008-10-03 06:05:00,186.03,186.045,186.02,186.03,364900012.0
2008-10-03 06:06:00,186.03,186.03,186.02,186.03,436800019.0
2008-10-03 06:07:00,186.03,186.03,185.99,186.02,1191600038.0
2008-10-03 06:08:00,186.02,186.03,185.995,186.02,1178800029.0
2008-10-03 06:09:00,186.02,186.055,185.995,186.04,1013300022.0
2008-10-03 06:10:00,186.045,186.155,186.045,186.14,204600000.0
2008-10-03 06:11:00,186.14,186.275,186.115,186.27,215600000.0
2008-10-03 06:12:00,186.265,186.32,186.255,186.29,281300000.0
2008-10-03 06:13:00,186.29,186.345,186.28,186.345,284700000.0
2008-10-03 06:14:00,186.345,186.395,186.345,186.375,321800000.0
2008-10-03 06:15:00,186.38,186.44,186.375,186.44,302500000.0
2008-10-03 06:16:00,186.44,186.45,186.39,186.42,290800000.0
2008-10-03 06:17:00,186.415,186.46,186.405,186.43,163600000.0
2008-10-03 06:18:00,186.43,186.46,186.43,186.445,88600000.0
2008-10-03 06:19:00,186.445,186.5,186.445,186.45,171200000.0
2008-10-03 06:20:00,186.45,186.495,186.45,186.475,98300000.0
2008-10-03 06:21:00,186.48,186.5,186.475,186.495,149300000.0
2008-10-03 06:22:00,186.48,186.59,186.475,186.58,252000000.0
2008-10-03 06:23:00,186.59,186.665,186.585,186.645,255800000.0
2008-10-03 06:24:00,186.635,186.68,186.615,186.665,274100000.0
2008-10-03 06:25:00,186.665,186.7,186.645,186.665,168200000.0
2008-10-03 06:26:00,186.665,186.695,186.645,186.695,95300000.0
2008-10-03 06:27:00,186.695,186.71,186.695,186.7,83400000.0
2008-10-03 06:28:00,186.7,186.76,186.67,186.76,198300000.0
2008-10-03 06:29:00,186.77,186.835,186.74,186.755,320100000.0
2008-10-03 06:30:00,186.755,186.755,186.605,186.66,287100000.0
2008-10-03 06:31:00,186.66,186.675,186.595,186.645,168000000.0
2008-10-03 06:32:00,186.645,186.66,186.625,186.65,206000000.0
2008-10-03 06:33:00,186.655,186.655,186.62,186.62,196500000.0
2008-10-03 06:34:00,186.62,186.62,186.62,186.62,35000000.0
2008-10-03 06:35:00,186.62,186.62,186.56,186.56,104800000.0
2008-10-03 06:36:00,186.555,186.555,186.5,186.515,163900000.0
2008-10-03 06:37:00,186.515,186.515,186.445,186.455,222200000.0
2008-10-03 06:38:00,186.46,186.54,186.455,186.535,97200000.0
2008-10-03 06:39:00,186.53,186.59,186.53,186.54,201800000.0
2008-10-03 06:40:00,186.53,186.57,186.53,186.56,299400000.0
2008-10-03 06:41:00,186.56,186.57,186.54,186.54,181800000.0
2008-10-03 06:42:00,186.54,186.565,186.53,186.53,112700000.0
2008-10-03 06:43:00,186.54,186.54,186.51,186.51,66600000.0
2008-10-03 06:44:00,186.505,186.51,186.47,186.485,52800000.0
2008-10-03 06:45:00,186.485,186.495,186.445,186.445,102400000.0
2008-10-03 06:46:00,186.455,186.46,186.42,186.42,123900000.0
2008-10-03 06:47:00,186.42,186.42,186.335,186.355,40000000.0
2008-10-03 06:48:00,186.355,186.38,186.34,186.37,207200000.0
2008-10-03 06:49:00,186.37,186.37,186.35,186.37,67800000.0
2008-10-03 06:50:00,186.37,186.42,186.35,186.405,122400000.0
2008-10-03 06:51:00,186.405,186.415,186.4,186.4,63900000.0
2008-10-03 06:52:00,186.395,186.4,186.315,186.325,225800000.0
2008-10-03 06:53:00,186.32,186.33,186.295,186.32,63100000.0
2008-10-03 06:54:00,186.31,186.385,186.31,186.385,112500000.0
2008-10-03 06:55:00,186.385,186.425,186.385,186.415,56300000.0
2008-10-03 06:56:00,186.42,186.44,186.41,186.42,94300000.0
2008-10-03 06:57:00,186.435,186.5,186.42,186.465,158300000.0
2008-10-03 06:58:00,186.45,186.5,186.44,186.5,89500000.0
2008-10-03 06:59:00,186.49,186.53,186.49,186.5,80300000.0
2008-10-03 07:00:00,186.5,186.625,186.5,186.605,128600000.0
2008-10-03 07:01:00,186.605,186.64,186.58,186.635,81700000.0
2008-10-03 07:02:00,186.635,186.66,186.61,186.63,218600000.0
2008-10-03 07:03:00,186.63,186.64,186.6,186.6,145000000.0
2008-10-03 07:04:00,186.6,186.61,186.59,186.6,122400000.0
2008-10-03 07:05:00,186.6,186.615,186.6,186.6,105300000.0
2008-10-03 07:06:00,186.6,186.6,186.55,186.55,76700000.0
2008-10-03 07:07:00,186.58,186.62,186.55,186.605,93900000.0
2008-10-03 07:08:00,186.615,186.62,186.59,186.59,177900000.0
2008-10-03 07:09:00,186.59,186.59,186.495,186.52,291100000.0
2008-10-03 07:10:00,186.52,186.52,186.43,186.485,264700000.0
2008-10-03 07:11:00,186.43,186.5,186.4,186.43,156000000.0
2008-10-03 07:12:00,186.43,186.47,186.415,186.455,129500000.0
2008-10-03 07:13:00,186.46,186.465,186.42,186.42,80000000.0
2008-10-03 07:14:00,186.42,186.54,186.42,186.54,114100000.0
2008-10-03 07:15:00,186.54,186.55,186.52,186.535,30100000.0
2008-10-03 07:16:00,186.54,186.555,186.505,186.54,105800000.0
2008-10-03 07:17:00,186.54,186.57,186.54,186.545,103100000.0
2008-10-03 07:18:00,186.535,186.545,186.51,186.51,255500000.0
2008-10-03 07:19:00,186.51,186.51,186.415,186.42,215800000.0
2008-10-03 07:20:00,186.435,186.495,186.425,186.475,147200000.0
2008-10-03 07:21:00,186.475,186.51,186.46,186.485,100200000.0
2008-10-03 07:22:00,186.49,186.555,186.485,186.515,113000000.0
2008-10-03 07:23:00,186.515,186.535,186.5,186.51,93600000.0
2008-10-03 07:24:00,186.505,186.53,186.5,186.52,71000000.0
2008-10-03 07:25:00,186.525,186.58,186.525,186.57,132100000.0
2008-10-03 07:26:00,186.57,186.63,186.565,186.625,144800000.0
2008-10-03 07:27:00,186.62,186.65,186.595,186.635,112200000.0
2008-10-03 07:28:00,186.645,186.645,186.605,186.61,103400000.0
2008-10-03 07:29:00,186.61,186.61,186.61,186.61,132000000.0
2008-10-03 07:30:00,186.61,186.635,186.61,186.625,278000000.0
2008-10-03 07:31:00,186.635,186.66,186.62,186.655,46700000.0
2008-10-03 07:32:00,186.645,186.645,186.63,186.63,177100000.0
2008-10-03 07:33:00,186.63,186.65,186.63,186.64,197700000.0
2008-10-03 07:34:00,186.64,186.655,186.585,186.6,178100000.0
2008-10-03 07:35:00,186.6,186.61,186.6,186.6,56400000.0
2008-10-03 07:36:00,186.6,186.65,186.6,186.615,129700000.0
2008-10-03 07:37:00,186.615,186.615,186.6,186.6,42100000.0
2008-10-03 07:38:00,186.6,186.615,186.6,186.6,79400000.0
2008-10-03 07:39:00,186.6,186.605,186.6,186.6,36000000.0
2008-10-03 07:40:00,186.6,186.66,186.6,186.64,110200000.0
2008-10-03 07:41:00,186.63,186.63,186.58,186.58,43000000.0
2008-10-03 07:42:00,186.585,186.615,186.585,186.595,65200000.0
2008-10-03 07:43:00,186.595,186.63,186.58,186.6,73600000.0
2008-10-03 07:44:00,186.6,186.64,186.6,186.635,40100000.0
2008-10-03 07:45:00,186.64,186.685,186.585,186.595,102200000.0
2008-10-03 07:46:00,186.595,186.595,186.56,186.58,96600000.0
2008-10-03 07:47:00,186.57,186.63,186.57,186.62,56700000.0
2008-10-03 07:48:00,186.61,186.62,186.515,186.53,124000000.0
2008-10-03 07:49:00,186.53,186.555,186.515,186.555,116000000.0
2008-10-03 07:50:00,186.555,186.575,186.545,186.565,60700000.0
2008-10-03 07:51:00,186.58,186.6,186.565,186.58,31000000.0
2008-10-03 07:52:00,186.57,186.595,186.555,186.595,34400000.0
2008-10-03 07:53:00,186.595,186.595,186.55,186.56,64600000.0
2008-10-03 07:54:00,186.56,186.56,186.53,186.545,59800000.0
2008-10-03 07:55:00,186.55,186.575,186.535,186.55,121600000.0
2008-10-03 07:56:00,186.55,186.56,186.515,186.525,95100000.0
2008-10-03 07:57:00,186.54,186.57,186.535,186.57,85200000.0
2008-10-03 07:58:00,186.575,186.715,186.575,186.71,252500000.0
2008-10-03 07:59:00,186.72,186.765,186.685,186.75,370700000.0
2008-10-03 08:00:00,186.745,186.915,186.74,186.865,196100000.0
2008-10-03 08:01:00,186.865,186.895,186.815,186.88,281000000.0
2008-10-03 08:02:00,186.88,186.895,186.8,186.84,380500002.0
2008-10-03 08:03:00,186.8,186.83,186.8,186.81,558500025.0
2008-10-03 08:04:00,186.81,186.81,186.78,186.8,1075800054.0
2008-10-03 08:05:00,186.78,186.8,186.665,186.72,416500001.0
2008-10-03 08:06:00,186.72,186.775,186.72,186.76,269800000.0
2008-10-03 08:07:00,186.76,186.76,186.59,186.61,208200000.0
2008-10-03 08:08:00,186.61,186.675,186.61,186.675,183200000.0
2008-10-03 08:09:00,186.675,186.725,186.675,186.7,144800000.0
2008-10-03 08:10:00,186.69,186.7,186.685,186.695,35400000.0
2008-10-03 08:11:00,186.685,186.695,186.68,186.68,242100000.0
2008-10-03 08:12:00,186.68,186.68,186.64,186.65,274400000.0
2008-10-03 08:13:00,186.65,186.68,186.64,186.65,288500000.0
2008-10-03 08:14:00,186.65,186.65,186.61,186.62,49200000.0
2008-10-03 08:15:00,186.62,186.635,186.55,186.62,161600000.0
2008-10-03 08:16:00,186.62,186.62,186.565,186.575,22000000.0
2008-10-03 08:17:00,186.585,186.61,186.515,186.515,87000000.0
2008-10-03 08:18:00,186.56,186.56,186.475,186.515,127000000.0
2008-10-03 08:19:00,186.525,186.555,186.485,186.505,119300000.0
2008-10-03 08:20:00,186.5,186.555,186.49,186.49,240400000.0
2008-10-03 08:21:00,186.49,186.515,186.45,186.475,455200000.0
2008-10-03 08:22:00,186.465,186.475,186.345,186.475,194000000.0
2008-10-03 08:23:00,186.48,186.525,186.47,186.515,187100000.0
2008-10-03 08:24:00,186.52,186.54,186.45,186.49,296000000.0
2008-10-03 08:25:00,186.49,186.505,186.49,186.495,109400000.0
2008-10-03 08:26:00,186.49,186.57,186.49,186.53,316100000.0
2008-10-03 08:27:00,186.53,186.54,186.41,186.43,257600000.0
2008-10-03 08:28:00,186.44,186.505,186.43,186.46,276800000.0
2008-10-03 08:29:00,186.475,186.51,186.455,186.48,235900000.0
2008-10-03 08:30:00,186.49,186.5,186.47,186.49,126400000.0
2008-10-03 08:31:00,186.485,186.62,186.485,186.62,208300000.0
2008-10-03 08:32:00,186.62,186.66,186.615,186.62,1140100000.0
2008-10-03 08:33:00,186.62,186.62,186.61,186.62,180000000.0
2008-10-03 08:34:00,186.62,186.635,186.62,186.62,412700000.0
2008-10-03 08:35:00,186.62,186.665,186.62,186.655,145700000.0
2008-10-03 08:36:00,186.655,186.655,186.63,186.645,168600000.0
2008-10-03 08:37:00,186.655,186.75,186.635,186.72,253000000.0
2008-10-03 08:38:00,186.715,186.715,186.69,186.7,426700000.0
2008-10-03 08:39:00,186.7,186.76,186.7,186.74,167600000.0
2008-10-03 08:40:00,186.72,186.73,186.68,186.7,1916400016.0
2008-10-03 08:41:00,186.71,186.715,186.61,186.62,1916400016.0
2008-10-03 08:42:00,186.62,186.62,186.535,186.535,175700000.0
2008-10-03 08:43:00,186.55,186.55,186.415,186.425,204200000.0
2008-10-03 08:44:00,186.43,186.45,186.4,186.435,197700000.0
2008-10-03 08:45:00,186.44,186.445,186.385,186.445,325400000.0
2008-10-03 08:46:00,186.44,186.47,186.41,186.42,362300000.0
2008-10-03 08:47:00,186.43,186.43,186.36,186.375,315100000.0
2008-10-03 08:48:00,186.38,186.4,186.355,186.36,373300000.0
2008-10-03 08:49:00,186.36,186.365,186.285,186.36,405700000.0
2008-10-03 08:50:00,186.36,186.365,186.305,186.35,146300000.0
2008-10-03 08:51:00,186.35,186.405,186.225,186.23,628600000.0
2008-10-03 08:52:00,186.23,186.23,186.07,186.1,365400000.0
2008-10-03 08:53:00,186.1,186.24,186.095,186.215,374600000.0
2008-10-03 08:54:00,186.215,186.28,186.2,186.255,258100000.0
2008-10-03 08:55:00,186.26,186.32,186.215,186.255,669100000.0
2008-10-03 08:56:00,186.26,186.26,186.195,186.24,390800000.0
2008-10-03 08:57:00,186.24,186.25,186.24,186.24,595900000.0
2008-10-03 08:58:00,186.24,186.26,186.19,186.2,536700000.0
2008-10-03 08:59:00,186.215,186.235,186.195,186.22,435400000.0
2008-10-03 09:00:00,186.22,186.3,186.22,186.285,322400000.0
2008-10-03 09:01:00,186.285,186.315,186.28,186.31,218900000.0
2008-10-03 09:02:00,186.32,186.35,186.295,186.31,239200000.0
2008-10-03 09:03:00,186.3,186.315,186.185,186.185,386100000.0
2008-10-03 09:04:00,186.185,186.21,186.145,186.205,415000000.0
2008-10-03 09:05:00,186.205,186.21,186.17,186.205,382900000.0
2008-10-03 09:06:00,186.21,186.25,186.125,186.15,432500000.0
2008-10-03 09:07:00,186.15,186.19,186.1,186.105,262100000.0
2008-10-03 09:08:00,186.11,186.155,185.83,185.835,419600000.0
2008-10-03 09:09:00,185.845,185.945,185.76,185.88,467800000.0
2008-10-03 09:10:00,185.88,185.89,185.82,185.865,434700000.0
2008-10-03 09:11:00,185.875,185.925,185.87,185.91,363000000.0
2008-10-03 09:12:00,185.915,186.05,185.91,186.05,315800000.0
2008-10-03 09:13:00,186.045,186.15,186.0,186.0,421200000.0
2008-10-03 09:14:00,186.005,186.035,185.965,185.98,383500000.0
2008-10-03 09:15:00,185.97,185.97,185.705,185.705,439800000.0
2008-10-03 09:16:00,185.7,185.735,185.6,185.71,670300002.0
2008-10-03 09:17:00,185.71,185.745,185.68,185.74,598700000.0
2008-10-03 09:18:00,185.74,185.86,185.73,185.825,306900000.0
2008-10-03 09:19:00,185.825,185.875,185.81,185.81,551100000.0
2008-10-03 09:20:00,185.81,185.81,185.705,185.75,683900000.0
2008-10-03 09:21:00,185.75,185.75,185.68,185.725,568500000.0
2008-10-03 09:22:00,185.735,185.765,185.72,185.745,201700000.0
2008-10-03 09:23:00,185.75,185.795,185.75,185.79,236200000.0
2008-10-03 09:24:00,185.79,185.85,185.75,185.825,362700000.0
2008-10-03 09:25:00,185.825,185.83,185.78,185.79,544600000.0
2008-10-03 09:26:00,185.79,185.82,185.78,185.78,343100000.0
2008-10-03 09:27:00,185.78,185.82,185.775,185.8,124200000.0
2008-10-03 09:28:00,185.81,185.845,185.8,185.83,139500000.0
2008-10-03 09:29:00,185.83,185.87,185.81,185.865,365500000.0
2008-10-03 09:30:00,185.86,185.875,185.82,185.83,276800000.0
2008-10-03 09:31:00,185.83,185.83,185.81,185.81,641900000.0
2008-10-03 09:32:00,185.81,185.82,185.77,185.77,709500000.0
2008-10-03 09:33:00,185.77,185.815,185.72,185.79,204500000.0
2008-10-03 09:34:00,185.8,185.86,185.75,185.8,441800000.0
2008-10-03 09:35:00,185.8,185.82,185.745,185.8,594100000.0
2008-10-03 09:36:00,185.74,185.81,185.68,185.705,919100000.0
2008-10-03 09:37:00,185.705,185.755,185.695,185.735,288800000.0
2008-10-03 09:38:00,185.73,185.74,185.635,185.705,409400000.0
2008-10-03 09:39:00,185.705,185.745,185.675,185.735,370800000.0
2008-10-03 09:40:00,185.735,185.795,185.69,185.705,775000000.0
2008-10-03 09:41:00,185.72,185.76,185.695,185.72,500400000.0
2008-10-03 09:42:00,185.72,185.785,185.72,185.765,298000000.0
2008-10-03 09:43:00,185.76,185.775,185.62,185.645,434000000.0
2008-10-03 09:44:00,185.645,185.71,185.645,185.655,295000000.0
2008-10-03 09:45:00,185.655,185.85,185.655,185.85,487600000.0
2008-10-03 09:46:00,185.855,185.895,185.825,185.83,243200000.0
2008-10-03 09:47:00,185.84,185.895,185.84,185.885,208200000.0
2008-10-03 09:48:00,185.87,185.92,185.845,185.875,440200000.0
2008-10-03 09:49:00,185.87,185.91,185.84,185.91,296400000.0
2008-10-03 09:50:00,185.92,185.925,185.875,185.915,288600000.0
2008-10-03 09:51:00,185.925,185.94,185.91,185.91,266400000.0
2008-10-03 09:52:00,185.91,185.91,185.82,185.84,700800000.0
2008-10-03 09:53:00,185.84,185.845,185.695,185.705,1160600002.0
2008-10-03 09:54:00,185.705,185.77,185.69,185.77,451000000.0
2008-10-03 09:55:00,185.775,185.805,185.735,185.735,533200000.0
2008-10-03 09:56:00,185.735,185.745,185.655,185.655,179200000.0
2008-10-03 09:57:00,185.67,185.7,185.59,185.7,656400000.0
2008-10-03 09:58:00,185.705,185.72,185.66,185.68,373800000.0
2008-10-03 09:59:00,185.685,185.725,185.68,185.72,373800000.0
2008-10-03 10:00:00,185.72,185.975,185.69,185.975,554800000.0
2008-10-03 10:01:00,185.965,186.075,185.955,186.02,519000000.0
2008-10-03 10:02:00,186.02,186.05,185.98,186.05,353400000.0
2008-10-03 10:03:00,186.05,186.135,186.05,186.09,590000000.0
2008-10-03 10:04:00,186.09,186.095,186.04,186.055,505700000.0
2008-10-03 10:05:00,186.055,186.09,186.005,186.02,708200000.0
2008-10-03 10:06:00,186.02,186.125,186.005,186.07,672800000.0
2008-10-03 10:07:00,186.08,186.105,186.045,186.05,363000000.0
2008-10-03 10:08:00,186.045,186.135,186.04,186.125,238600000.0
2008-10-03 10:09:00,186.13,186.18,186.01,186.01,321600000.0
2008-10-03 10:10:00,186.01,186.01,185.915,185.965,396200000.0
2008-10-03 10:11:00,185.965,186.095,185.915,186.085,490800000.0
2008-10-03 10:12:00,186.09,186.155,186.09,186.125,304000000.0
2008-10-03 10:13:00,186.125,186.17,186.01,186.1,340600000.0
2008-10-03 10:14:00,186.11,186.15,186.085,186.13,206800000.0
2008-10-03 10:15:00,186.155,186.25,186.135,186.19,427900000.0
2008-10-03 10:16:00,186.185,186.27,186.185,186.235,381600000.0
2008-10-03 10:17:00,186.235,186.245,186.205,186.245,288600000.0
2008-10-03 10:18:00,186.25,186.25,186.095,186.135,417800000.0
2008-10-03 10:19:00,186.135,186.14,186.08,186.115,349400000.0
2008-10-03 10:20:00,186.115,186.115,186.05,186.085,379800000.0
2008-10-03 10:21:00,186.085,186.155,186.06,186.125,343200000.0
2008-10-03 10:22:00,186.125,186.165,186.09,186.135,277800000.0
2008-10-03 10:23:00,186.13,186.19,186.13,186.17,174600000.0
2008-10-03 10:24:00,186.17,186.22,186.155,186.22,260100000.0
2008-10-03 10:25:00,186.22,186.225,186.15,186.18,685400000.0
2008-10-03 10:26:00,186.18,186.18,186.11,186.16,911400000.0
2008-10-03 10:27:00,186.16,186.16,186.135,186.16,627600000.0
2008-10-03 10:28:00,186.16,186.21,186.16,186.185,379400000.0
2008-10-03 10:29:00,186.195,186.24,186.19,186.19,1671100020.0
2008-10-03 10:30:00,186.18,186.18,185.99,186.05,1016900000.0
2008-10-03 10:31:00,186.055,186.06,186.01,186.02,1388200000.0
2008-10-03 10:32:00,186.02,186.02,185.87,185.92,595100000.0
2008-10-03 10:33:00,185.92,186.04,185.92,186.025,306200000.0
2008-10-03 10:34:00,186.015,186.015,185.965,185.99,166800000.0
2008-10-03 10:35:00,185.99,186.045,185.99,186.0,128800000.0
2008-10-03 10:36:00,185.995,186.005,185.9,185.97,425200000.0
2008-10-03 10:37:00,185.96,185.99,185.71,185.71,433400000.0
2008-10-03 10:38:00,185.72,185.78,185.72,185.77,301000000.0
2008-10-03 10:39:00,185.77,185.845,185.76,185.825,274000000.0
2008-10-03 10:40:00,185.82,185.85,185.755,185.835,320200000.0
2008-10-03 10:41:00,185.845,185.86,185.75,185.76,499199999.0
2008-10-03 10:42:00,185.765,185.895,185.765,185.87,422400000.0
2008-10-03 10:43:00,185.86,185.89,185.85,185.86,572200000.0
2008-10-03 10:44:00,185.86,185.885,185.79,185.805,322200000.0
2008-10-03 10:45:00,185.805,185.835,185.785,185.795,446000000.0
2008-10-03 10:46:00,185.79,185.795,185.73,185.755,183400000.0
2008-10-03 10:47:00,185.76,185.8,185.745,185.775,445200000.0
2008-10-03 10:48:00,185.77,185.77,185.73,185.73,343800000.0
2008-10-03 10:49:00,185.73,185.875,185.73,185.865,293400000.0
2008-10-03 10:50:00,185.865,185.96,185.865,185.96,358600000.0
2008-10-03 10:51:00,185.96,186.005,185.93,185.98,287200000.0
2008-10-03 10:52:00,185.965,186.025,185.92,185.945,496400000.0
2008-10-03 10:53:00,185.945,185.945,185.88,185.89,1085400000.0
2008-10-03 10:54:00,185.89,185.91,185.89,185.9,1158000000.0
2008-10-03 10:55:00,185.9,185.94,185.9,185.9,1499800000.0
2008-10-03 10:56:00,185.9,185.97,185.9,185.92,714999998.0
2008-10-03 10:57:00,185.92,185.925,185.88,185.88,641100000.0
2008-10-03 10:58:00,185.89,186.005,185.88,185.95,265000000.0
2008-10-03 10:59:00,185.95,185.995,185.885,185.915,341200000.0
2008-10-03 11:00:00,185.91,185.94,185.845,185.855,492200000.0
2008-10-03 11:01:00,185.855,185.94,185.855,185.92,365600000.0
2008-10-03 11:02:00,185.905,185.975,185.89,185.975,143800000.0
2008-10-03 11:03:00,185.975,185.98,185.93,185.975,94800000.0
2008-10-03 11:04:00,185.975,185.98,185.875,185.965,310400000.0
2008-10-03 11:05:00,185.96,185.98,185.95,185.975,165000000.0
2008-10-03 11:06:00,185.975,186.035,185.975,186.015,267400000.0
2008-10-03 11:07:00,186.015,186.045,185.995,186.005,153000000.0
2008-10-03 11:08:00,186.005,186.015,185.96,185.98,409600000.0
2008-10-03 11:09:00,185.98,185.985,185.935,185.935,250800000.0
2008-10-03 11:10:00,185.94,185.98,185.93,185.97,107800000.0
2008-10-03 11:11:00,185.975,185.975,185.95,185.955,138000000.0
2008-10-03 11:12:00,185.965,185.995,185.955,185.96,245200000.0
2008-10-03 11:13:00,185.96,186.01,185.95,186.01,389600000.0
2008-10-03 11:14:00,186.01,186.03,185.99,185.99,306400000.0
2008-10-03 11:15:00,185.99,186.065,185.99,186.04,371800000.0
2008-10-03 11:16:00,186.04,186.105,186.03,186.105,298600000.0
2008-10-03 11:17:00,186.11,186.165,186.1,186.15,382600000.0
2008-10-03 11:18:00,186.15,186.205,186.15,186.16,435400000.0
2008-10-03 11:19:00,186.16,186.28,186.16,186.24,335400000.0
2008-10-03 11:20:00,186.24,186.275,186.19,186.19,409000000.0
2008-10-03 11:21:00,186.19,186.21,186.175,186.18,373000000.0
2008-10-03 11:22:00,186.18,186.335,186.18,186.325,258200000.0
2008-10-03 11:23:00,186.32,186.325,186.24,186.28,260600000.0
2008-10-03 11:24:00,186.265,186.335,186.195,186.205,280400000.0
2008-10-03 11:25:00,186.21,186.415,186.205,186.365,356600000.0
2008-10-03 11:26:00,186.365,186.45,186.33,186.4,421400000.0
2008-10-03 11:27:00,186.4,186.41,186.33,186.39,560800000.0
2008-10-03 11:28:00,186.39,186.415,186.365,186.395,142800000.0
2008-10-03 11:29:00,186.395,186.45,186.385,186.435,199800000.0
2008-10-03 11:30:00,186.435,186.47,186.405,186.44,327600000.0
2008-10-03 11:31:00,186.43,186.445,186.39,186.43,232800000.0
2008-10-03 11:32:00,186.43,186.465,186.39,186.465,311200000.0
2008-10-03 11:33:00,186.45,186.45,186.405,186.41,267600000.0
2008-10-03 11:34:00,186.415,186.535,186.415,186.5,337600000.0
2008-10-03 11:35:00,186.49,186.5,186.35,186.4,535600000.0
2008-10-03 11:36:00,186.395,186.435,186.365,186.415,372600000.0
2008-10-03 11:37:00,186.41,186.425,186.29,186.3,493200000.0
2008-10-03 11:38:00,186.3,186.325,186.285,186.285,455200000.0
2008-10-03 11:39:00,186.28,186.285,186.19,186.21,217200000.0
2008-10-03 11:40:00,186.21,186.21,186.015,186.025,605700000.0
2008-10-03 11:41:00,186.035,186.065,185.91,185.98,1364400000.0
2008-10-03 11:42:00,185.98,186.05,185.955,186.05,710400000.0
2008-10-03 11:43:00,186.055,186.065,185.97,185.985,495600000.0
2008-10-03 11:44:00,185.98,185.98,185.785,185.825,1828700050.0
2008-10-03 11:45:00,185.825,185.86,185.805,185.815,425000000.0
2008-10-03 11:46:00,185.815,185.84,185.735,185.75,1284699962.0
2008-10-03 11:47:00,185.75,185.76,185.69,185.76,286600000.0
2008-10-03 11:48:00,185.755,185.875,185.745,185.835,332600000.0
2008-10-03 11:49:00,185.835,185.9,185.79,185.88,578400000.0
2008-10-03 11:50:00,185.88,185.965,185.88,185.965,546400000.0
2008-10-03 11:51:00,185.965,186.01,185.91,186.01,357400000.0
2008-10-03 11:52:00,186.005,186.05,185.995,186.035,172200000.0
2008-10-03 11:53:00,186.015,186.05,185.91,185.95,307200000.0
2008-10-03 11:54:00,185.95,186.0,185.91,185.975,255000000.0
2008-10-03 11:55:00,185.985,186.025,185.87,185.95,411000000.0
2008-10-03 11:56:00,185.95,185.95,185.885,185.925,374400000.0
2008-10-03 11:57:00,185.92,185.935,185.895,185.93,65600000.0
2008-10-03 11:58:00,185.925,185.95,185.87,185.885,290000000.0
2008-10-03 11:59:00,185.885,185.94,185.885,185.94,202400000.0
2008-10-03 12:00:00,185.94,185.955,185.895,185.94,202600000.0
2008-10-03 12:01:00,185.945,185.99,185.875,185.875,251400000.0
2008-10-03 12:02:00,185.885,185.89,185.695,185.695,391600000.0
2008-10-03 12:03:00,185.685,185.745,185.635,185.74,350800000.0
2008-10-03 12:04:00,185.755,185.825,185.71,185.725,447200000.0
2008-10-03 12:05:00,185.72,185.78,185.71,185.78,232800000.0
2008-10-03 12:06:00,185.79,185.83,185.78,185.83,223400000.0
2008-10-03 12:07:00,185.83,185.83,185.715,185.79,369800000.0
2008-10-03 12:08:00,185.795,185.8,185.78,185.78,355800000.0
2008-10-03 12:09:00,185.78,185.835,185.78,185.835,449000000.0
2008-10-03 12:10:00,185.84,185.87,185.81,185.84,476000001.0
2008-10-03 12:11:00,185.84,185.945,185.83,185.945,398600000.0
2008-10-03 12:12:00,185.96,185.98,185.915,185.97,283600000.0
2008-10-03 12:13:00,185.98,186.0,185.9,185.91,497400000.0
2008-10-03 12:14:00,185.9,185.9,185.865,185.885,623200000.0
2008-10-03 12:15:00,185.865,185.91,185.865,185.89,1044000000.0
2008-10-03 12:16:00,185.89,185.89,185.865,185.89,2035399998.0
2008-10-03 12:17:00,185.89,185.89,185.785,185.875,1250899999.0
2008-10-03 12:18:00,185.875,185.88,185.85,185.85,602399986.0
2008-10-03 12:19:00,185.85,185.97,185.85,185.97,455399997.0
2008-10-03 12:20:00,185.975,185.98,185.94,185.975,301000000.0
2008-10-03 12:21:00,185.975,186.05,185.975,186.035,425200000.0
2008-10-03 12:22:00,186.035,186.075,186.02,186.04,653800001.0
2008-10-03 12:23:00,186.04,186.07,186.03,186.055,626600000.0
2008-10-03 12:24:00,186.055,186.1,186.04,186.085,224600000.0
2008-10-03 12:25:00,186.085,186.16,186.06,186.105,421000003.0
2008-10-03 12:26:00,186.11,186.12,186.035,186.05,451000007.0
2008-10-03 12:27:00,186.05,186.085,186.05,186.07,668800000.0
2008-10-03 12:28:00,186.07,186.085,186.05,186.065,285000000.0
2008-10-03 12:29:00,186.075,186.075,185.995,186.065,320400000.0
2008-10-03 12:30:00,186.065,186.105,186.05,186.095,246600000.0
2008-10-03 12:31:00,186.095,186.24,186.08,186.185,650400003.0
2008-10-03 12:32:00,186.185,186.185,186.13,186.17,248000000.0
2008-10-03 12:33:00,186.17,186.195,186.13,186.17,299800000.0
2008-10-03 12:34:00,186.18,186.25,186.165,186.25,472800000.0
2008-10-03 12:35:00,186.25,186.34,186.22,186.33,404000000.0
2008-10-03 12:36:00,186.315,186.345,186.265,186.285,450600000.0
2008-10-03 12:37:00,186.28,186.355,186.28,186.29,438600000.0
2008-10-03 12:38:00,186.295,186.305,186.185,186.185,488600000.0
2008-10-03 12:39:00,186.18,186.205,186.13,186.13,349600000.0
2008-10-03 12:40:00,186.13,186.13,186.02,186.045,315800000.0
2008-10-03 12:41:00,186.05,186.07,185.81,185.81,467800000.0
2008-10-03 12:42:00,185.815,185.89,185.795,185.875,308200000.0
2008-10-03 12:43:00,185.875,185.93,185.815,185.9,436600000.0
2008-10-03 12:44:00,185.9,185.945,185.88,185.89,242400000.0
2008-10-03 12:45:00,185.895,185.93,185.87,185.92,133800000.0
2008-10-03 12:46:00,185.92,185.935,185.885,185.89,238800000.0
2008-10-03 12:47:00,185.89,185.89,185.775,185.785,1087200007.0
2008-10-03 12:48:00,185.78,185.79,185.76,185.76,709000000.0
2008-10-03 12:49:00,185.75,185.76,185.675,185.69,1126199984.0
2008-10-03 12:50:00,185.695,185.81,185.695,185.81,2027399963.0
2008-10-03 12:51:00,185.805,185.83,185.79,185.83,410800002.0
2008-10-03 12:52:00,185.82,185.93,185.82,185.9,264600000.0
2008-10-03 12:53:00,185.905,185.995,185.9,185.985,584800000.0
2008-10-03 12:54:00,185.985,186.065,185.985,186.045,394000000.0
2008-10-03 12:55:00,186.04,186.04,185.805,185.955,683400000.0
2008-10-03 12:56:00,185.91,185.94,185.865,185.89,782600000.0
2008-10-03 12:57:00,185.89,185.89,185.66,185.71,585500000.0
2008-10-03 12:58:00,185.725,185.78,185.67,185.73,347200000.0
2008-10-03 12:59:00,185.73,185.865,185.67,185.82,524400000.0
2008-10-03 13:00:00,185.82,186.04,185.71,185.925,403600000.0
2008-10-03 13:01:00,185.915,186.065,185.915,186.02,575800000.0
2008-10-03 13:02:00,186.025,186.03,185.965,186.01,562200000.0
2008-10-03 13:03:00,186.025,186.035,185.875,185.885,426800000.0
2008-10-03 13:04:00,185.885,185.925,185.88,185.905,185000000.0
2008-10-03 13:05:00,185.905,185.97,185.85,185.96,294800000.0
2008-10-03 13:06:00,185.96,186.02,185.94,185.985,225200000.0
2008-10-03 13:07:00,185.99,186.055,185.955,186.035,304400000.0
2008-10-03 13:08:00,186.03,186.11,186.01,186.11,272800000.0
2008-10-03 13:09:00,186.105,186.105,186.065,186.07,221200000.0
2008-10-03 13:10:00,186.065,186.095,186.035,186.055,155800000.0
2008-10-03 13:11:00,186.055,186.065,186.015,186.015,234200000.0
2008-10-03 13:12:00,186.015,186.03,185.98,186.02,307800000.0
2008-10-03 13:13:00,186.025,186.025,185.92,185.93,348400000.0
2008-10-03 13:14:00,185.925,185.98,185.88,185.97,397600000.0
2008-10-03 13:15:00,185.965,185.99,185.895,185.94,407200000.0
2008-10-03 13:16:00,185.95,186.025,185.89,185.895,412200000.0
2008-10-03 13:17:00,185.89,185.9,185.78,185.805,212000000.0
2008-10-03 13:18:00,185.805,185.825,185.75,185.77,189400000.0
2008-10-03 13:19:00,185.77,185.795,185.68,185.73,392800000.0
2008-10-03 13:20:00,185.73,185.755,185.64,185.67,371800000.0
2008-10-03 13:21:00,185.675,185.71,185.625,185.71,344600000.0
2008-10-03 13:22:00,185.725,185.805,185.675,185.775,284800000.0
2008-10-03 13:23:00,185.775,185.775,185.695,185.77,381400000.0
2008-10-03 13:24:00,185.775,185.855,185.735,185.855,276000000.0
2008-10-03 13:25:00,185.83,185.83,185.78,185.78,339800000.0
2008-10-03 13:26:00,185.78,185.8,185.68,185.68,387400000.0
2008-10-03 13:27:00,185.68,185.695,185.58,185.69,654600000.0
2008-10-03 13:28:00,185.7,185.7,185.65,185.675,627800000.0
2008-10-03 13:29:00,185.675,185.685,185.645,185.66,310600000.0
2008-10-03 13:30:00,185.65,185.655,185.42,185.43,924800002.0
2008-10-03 13:31:00,185.43,185.49,185.43,185.47,724400000.0
2008-10-03 13:32:00,185.47,185.535,185.465,185.525,207400000.0
2008-10-03 13:33:00,185.52,185.635,185.5,185.62,335400000.0
2008-10-03 13:34:00,185.62,185.625,185.5,185.505,466400000.0
2008-10-03 13:35:00,185.515,185.53,185.445,185.46,465200000.0
2008-10-03 13:36:00,185.46,185.495,185.46,185.47,302600000.0
2008-10-03 13:37:00,185.47,185.51,185.465,185.49,214800000.0
2008-10-03 13:38:00,185.49,185.585,185.49,185.52,501800000.0
2008-10-03 13:39:00,185.52,185.58,185.52,185.57,371600000.0
2008-10-03 13:40:00,185.57,185.625,185.57,185.585,199000000.0
2008-10-03 13:41:00,185.59,185.65,185.57,185.645,153200000.0
2008-10-03 13:42:00,185.64,185.645,185.505,185.51,409600000.0
2008-10-03 13:43:00,185.505,185.515,185.41,185.415,482000000.0
2008-10-03 13:44:00,185.425,185.455,185.41,185.415,284000000.0
2008-10-03 13:45:00,185.415,185.515,185.395,185.48,214400000.0
2008-10-03 13:46:00,185.485,185.51,185.46,185.49,191600000.0
2008-10-03 13:47:00,185.49,185.58,185.48,185.55,284800000.0
2008-10-03 13:48:00,185.525,185.525,185.455,185.515,330800000.0
2008-10-03 13:49:00,185.515,185.575,185.48,185.54,402800000.0
2008-10-03 13:50:00,185.54,185.56,185.435,185.435,503800000.0
2008-10-03 13:51:00,185.435,185.545,185.43,185.52,272800000.0
2008-10-03 13:52:00,185.52,185.535,185.47,185.47,147400000.0
2008-10-03 13:53:00,185.47,185.485,185.465,185.48,285800000.0
2008-10-03 13:54:00,185.49,185.495,185.435,185.435,211200000.0
2008-10-03 13:55:00,185.445,185.495,185.43,185.47,401000000.0
2008-10-03 13:56:00,185.47,185.545,185.47,185.505,155400000.0
2008-10-03 13:57:00,185.51,185.56,185.485,185.53,308800000.0
2008-10-03 13:58:00,185.53,185.53,185.465,185.495,291900000.0
2008-10-03 13:59:00,185.49,185.56,185.48,185.51,381000000.0
2008-10-03 14:00:00,185.52,185.58,185.505,185.505,291800000.0
2008-10-03 14:01:00,185.515,185.545,185.51,185.525,234200000.0
2008-10-03 14:02:00,185.535,185.605,185.52,185.57,271200000.0
2008-10-03 14:03:00,185.585,185.585,185.52,185.56,454200000.0
2008-10-03 14:04:00,185.555,185.79,185.555,185.735,432000000.0
2008-10-03 14:05:00,185.735,185.76,185.6,185.67,429600000.0
2008-10-03 14:06:00,185.67,185.785,185.67,185.71,236600000.0
2008-10-03 14:07:00,185.715,185.735,185.7,185.735,194600000.0
2008-10-03 14:08:00,185.73,185.77,185.68,185.685,842600017.0
2008-10-03 14:09:00,185.69,185.795,185.675,185.685,403000000.0
2008-10-03 14:10:00,185.685,185.72,185.64,185.69,272800000.0
2008-10-03 14:11:00,185.69,185.69,185.565,185.565,294200000.0
2008-10-03 14:12:00,185.565,185.62,185.535,185.62,421800000.0
2008-10-03 14:13:00,185.62,185.625,185.425,185.445,503200000.0
2008-10-03 14:14:00,185.445,185.455,185.205,185.21,890800027.0
2008-10-03 14:15:00,185.21,185.21,185.11,185.155,341000000.0
2008-10-03 14:16:00,185.16,185.19,185.14,185.185,373700000.0
2008-10-03 14:17:00,185.185,185.255,185.185,185.245,267000000.0
2008-10-03 14:18:00,185.235,185.265,185.23,185.235,289400000.0
2008-10-03 14:19:00,185.24,185.53,185.24,185.42,517200000.0
2008-10-03 14:20:00,185.42,185.505,185.36,185.4,591000000.0
2008-10-03 14:21:00,185.4,185.455,185.335,185.365,489000000.0
2008-10-03 14:22:00,185.365,185.42,185.32,185.34,307400000.0
2008-10-03 14:23:00,185.34,185.42,185.335,185.38,357400000.0
2008-10-03 14:24:00,185.375,185.4,185.315,185.325,425000000.0
2008-10-03 14:25:00,185.325,185.375,185.285,185.365,541400000.0
2008-10-03 14:26:00,185.365,185.39,185.29,185.3,432000000.0
2008-10-03 14:27:00,185.3,185.33,185.23,185.295,622800000.0
2008-10-03 14:28:00,185.295,185.305,185.165,185.19,756399999.0
2008-10-03 14:29:00,185.205,185.325,185.18,185.18,344400000.0
2008-10-03 14:30:00,185.19,185.345,184.81,185.33,578599998.0
2008-10-03 14:31:00,185.33,185.36,185.08,185.11,893899999.0
2008-10-03 14:32:00,185.11,185.15,184.97,184.99,757600000.0
2008-10-03 14:33:00,184.99,185.32,184.95,185.32,358000000.0
2008-10-03 14:34:00,185.33,185.395,185.28,185.34,634600000.0
2008-10-03 14:35:00,185.35,185.605,185.35,185.6,594300000.0
2008-10-03 14:36:00,185.605,185.73,185.585,185.72,653300003.0
2008-10-03 14:37:00,185.71,185.75,185.595,185.64,1058299999.0
2008-10-03 14:38:00,185.64,185.685,185.605,185.63,1134799999.0
2008-10-03 14:39:00,185.63,185.64,185.505,185.51,1545600000.0
2008-10-03 14:40:00,185.51,185.51,185.33,185.33,919200000.0
2008-10-03 14:41:00,185.36,185.36,185.3,185.315,1260600003.0
2008-10-03 14:42:00,185.325,185.325,185.205,185.285,831800002.0
2008-10-03 14:43:00,185.28,185.31,185.275,185.285,455800000.0
2008-10-03 14:44:00,185.315,185.385,185.285,185.35,482600000.0
2008-10-03 14:45:00,185.35,185.395,185.205,185.38,503800000.0
2008-10-03 14:46:00,185.35,185.43,185.325,185.345,397400000.0
2008-10-03 14:47:00,185.345,185.385,185.24,185.255,456800000.0
2008-10-03 14:48:00,185.26,185.295,185.18,185.24,359200000.0
2008-10-03 14:49:00,185.255,185.255,184.88,184.895,487600000.0
2008-10-03 14:50:00,184.885,184.985,184.85,184.925,497400000.0
2008-10-03 14:51:00,184.925,185.035,184.835,185.02,455700000.0
2008-10-03 14:52:00,185.035,185.105,184.985,185.0,503400000.0
2008-10-03 14:53:00,185.0,185.05,184.94,184.985,339200000.0
2008-10-03 14:54:00,184.995,185.075,184.995,185.045,404100000.0
2008-10-03 14:55:00,185.04,185.05,184.965,184.99,338300000.0
2008-10-03 14:56:00,184.99,185.01,184.935,184.985,398800000.0
2008-10-03 14:57:00,184.98,184.985,184.75,184.75,525400000.0
2008-10-03 14:58:00,184.75,184.795,184.73,184.73,546400000.0
2008-10-03 14:59:00,184.73,184.825,184.72,184.745,604699999.0
2008-10-03 15:00:00,184.735,184.765,184.705,184.72,613100000.0
2008-10-03 15:01:00,184.72,184.805,184.66,184.765,896600000.0
2008-10-03 15:02:00,184.765,184.825,184.72,184.72,339100000.0
2008-10-03 15:03:00,184.74,184.9,184.725,184.9,344500000.0
2008-10-03 15:04:00,184.915,184.915,184.79,184.885,455900000.0
2008-10-03 15:05:00,184.885,184.95,184.86,184.945,316600000.0
2008-10-03 15:06:00,184.945,185.06,184.91,185.06,368600000.0
2008-10-03 15:07:00,185.06,185.2,185.06,185.185,336600000.0
2008-10-03 15:08:00,185.155,185.155,185.07,185.085,335400000.0
2008-10-03 15:09:00,185.095,185.34,185.085,185.325,389200000.0
2008-10-03 15:10:00,185.34,185.5,185.315,185.37,463400000.0
2008-10-03 15:11:00,185.345,185.375,185.235,185.27,637900000.0
2008-10-03 15:12:00,185.27,185.27,185.145,185.185,263000000.0
2008-10-03 15:13:00,185.18,185.22,185.035,185.04,420800000.0
2008-10-03 15:14:00,185.04,185.145,185.04,185.145,368600000.0
2008-10-03 15:15:00,185.14,185.17,185.105,185.15,282000000.0
2008-10-03 15:16:00,185.14,185.165,185.07,185.11,490600000.0
2008-10-03 15:17:00,185.11,185.2,185.095,185.115,465800000.0
2008-10-03 15:18:00,185.115,185.19,184.995,185.065,580800000.0
2008-10-03 15:19:00,185.08,185.18,185.03,185.145,644000000.0
2008-10-03 15:20:00,185.15,185.15,184.995,185.075,435200000.0
2008-10-03 15:21:00,185.05,185.095,184.755,184.77,455000000.0
2008-10-03 15:22:00,184.77,185.01,184.675,184.97,460000000.0
2008-10-03 15:23:00,184.97,184.99,184.87,184.88,823600002.0
2008-10-03 15:24:00,184.88,184.98,184.87,184.97,469400000.0
2008-10-03 15:25:00,184.97,185.025,184.955,184.98,660400000.0
2008-10-03 15:26:00,184.985,185.025,184.935,184.98,913799999.0
2008-10-03 15:27:00,184.98,185.045,184.96,185.045,942599999.0
2008-10-03 15:28:00,185.05,185.155,185.04,185.115,577800000.0
2008-10-03 15:29:00,185.115,185.115,185.02,185.045,449700000.0
2008-10-03 15:30:00,185.04,185.2,184.98,185.14,407200000.0
2008-10-03 15:31:00,185.115,185.235,185.115,185.22,452899999.0
2008-10-03 15:32:00,185.205,185.42,185.195,185.385,469700000.0
2008-10-03 15:33:00,185.39,185.6,185.325,185.535,468600000.0
2008-10-03 15:34:00,185.535,185.67,185.505,185.65,395500000.0
2008-10-03 15:35:00,185.63,185.84,185.56,185.84,448200000.0
2008-10-03 15:36:00,185.85,186.1,185.845,186.005,574200000.0
2008-10-03 15:37:00,186.01,186.19,186.005,186.19,387000000.0
2008-10-03 15:38:00,186.185,186.23,186.095,186.125,548800001.0
2008-10-03 15:39:00,186.14,186.25,186.11,186.17,568000000.0
2008-10-03 15:40:00,186.17,186.26,186.17,186.21,502600000.0
2008-10-03 15:41:00,186.21,186.31,186.155,186.245,510600000.0
2008-10-03 15:42:00,186.245,186.31,186.2,186.24,581800004.0
2008-10-03 15:43:00,186.21,186.21,186.11,186.12,894800007.0
2008-10-03 15:44:00,186.12,186.23,186.12,186.19,624200000.0
2008-10-03 15:45:00,186.18,186.185,186.025,186.05,579800000.0
2008-10-03 15:46:00,186.04,186.165,186.015,186.15,519200000.0
2008-10-03 15:47:00,186.15,186.16,186.06,186.06,456400000.0
2008-10-03 15:48:00,186.055,186.175,185.99,186.175,417200000.0
2008-10-03 15:49:00,186.165,186.175,186.055,186.105,371000000.0
2008-10-03 15:50:00,186.11,186.135,186.055,186.1,392200000.0
2008-10-03 15:51:00,186.11,186.115,186.06,186.095,436200000.0
2008-10-03 15:52:00,186.085,186.15,186.08,186.115,389000000.0
2008-10-03 15:53:00,186.11,186.165,186.095,186.12,346800000.0
2008-10-03 15:54:00,186.13,186.14,186.005,186.125,385200000.0
2008-10-03 15:55:00,186.125,186.175,186.055,186.13,442400000.0
2008-10-03 15:56:00,186.125,186.125,186.055,186.07,550000000.0
2008-10-03 15:57:00,186.065,186.16,186.06,186.12,480800000.0
2008-10-03 15:58:00,186.12,186.16,186.025,186.04,484800000.0
2008-10-03 15:59:00,186.04,186.165,185.975,186.05,491000001.0
2008-10-03 16:00:00,186.065,186.275,186.02,186.235,366600000.0
2008-10-03 16:01:00,186.225,186.27,186.06,186.245,522700000.0
2008-10-03 16:02:00,186.245,186.34,186.235,186.295,439400000.0
2008-10-03 16:03:00,186.295,186.325,186.245,186.32,510000000.0
2008-10-03 16:04:00,186.33,186.395,186.28,186.39,528600000.0
2008-10-03 16:05:00,186.4,186.44,186.37,186.39,312800000.0
2008-10-03 16:06:00,186.405,186.44,186.37,186.38,407400002.0
2008-10-03 16:07:00,186.385,186.405,186.325,186.38,709800000.0
2008-10-03 16:08:00,186.35,186.39,186.215,186.255,819800001.0
2008-10-03 16:09:00,186.245,186.305,186.21,186.245,561600000.0
2008-10-03 16:10:00,186.25,186.28,186.125,186.145,575800000.0
2008-10-03 16:11:00,186.145,186.345,186.135,186.28,669200000.0
2008-10-03 16:12:00,186.28,186.285,186.155,186.25,735600000.0
2008-10-03 16:13:00,186.25,186.28,186.205,186.225,574800000.0
2008-10-03 16:14:00,186.22,186.325,186.165,186.205,610200001.0
2008-10-03 16:15:00,186.195,186.38,186.195,186.345,421800000.0
2008-10-03 16:16:00,186.315,186.335,186.235,186.265,461600000.0
2008-10-03 16:17:00,186.27,186.42,186.26,186.385,293200000.0
2008-10-03 16:18:00,186.38,186.535,186.365,186.525,528800000.0
2008-10-03 16:19:00,186.525,186.755,186.525,186.72,413600000.0
2008-10-03 16:20:00,186.72,186.76,186.68,186.7,863300002.0
2008-10-03 16:21:00,186.725,186.82,186.575,186.65,618900000.0
2008-10-03 16:22:00,186.655,186.715,186.625,186.665,315800000.0
2008-10-03 16:23:00,186.665,186.665,186.505,186.515,528600000.0
2008-10-03 16:24:00,186.52,186.675,186.515,186.675,299200000.0
2008-10-03 16:25:00,186.685,186.69,186.59,186.6,463800000.0
2008-10-03 16:26:00,186.605,186.655,186.57,186.63,311600000.0
2008-10-03 16:27:00,186.64,186.74,186.635,186.735,222400000.0
2008-10-03 16:28:00,186.725,186.875,186.7,186.78,581400000.0
2008-10-03 16:29:00,186.775,186.885,186.72,186.88,352800000.0
2008-10-03 16:30:00,186.885,187.09,186.885,187.09,326400000.0
2008-10-03 16:31:00,187.09,187.32,187.09,187.32,446100000.0
2008-10-03 16:32:00,187.32,187.365,187.29,187.365,223154799.0
2008-10-03 16:33:00,187.37,187.385,187.315,187.335,286500000.0
2008-10-03 16:34:00,187.315,187.4,187.285,187.37,596200000.0
2008-10-03 16:35:00,187.375,187.495,187.375,187.46,594500000.0
2008-10-03 16:36:00,187.47,187.48,187.41,187.44,596299996.0
2008-10-03 16:37:00,187.445,187.45,187.41,187.42,178900000.0
2008-10-03 16:38:00,187.42,187.435,187.41,187.435,139400000.0
2008-10-03 16:39:00,187.435,187.53,187.42,187.5,239700000.0
2008-10-03 16:40:00,187.505,187.62,187.505,187.58,378600000.0
2008-10-03 16:41:00,187.58,187.66,187.58,187.625,265800000.0
2008-10-03 16:42:00,187.62,187.655,187.56,187.64,225500000.0
2008-10-03 16:43:00,187.64,187.675,187.58,187.675,134300000.0
2008-10-03 16:44:00,187.685,187.775,187.56,187.575,689799999.0
2008-10-03 16:45:00,187.575,187.755,187.555,187.755,272800000.0
2008-10-03 16:46:00,187.76,187.775,187.625,187.63,494300000.0
2008-10-03 16:47:00,187.6,187.65,187.525,187.58,795600000.0
2008-10-03 16:48:00,187.58,187.615,187.465,187.575,559800000.0
2008-10-03 16:49:00,187.565,187.65,187.565,187.64,261000000.0
2008-10-03 16:50:00,187.64,187.68,187.6,187.67,236600000.0
2008-10-03 16:51:00,187.685,187.77,187.67,187.705,426400000.0
2008-10-03 16:52:00,187.705,187.83,187.705,187.815,223600000.0
2008-10-03 16:53:00,187.81,188.145,187.775,188.125,339600000.0
2008-10-03 16:54:00,188.13,188.315,188.08,188.315,349200000.0
2008-10-03 16:55:00,188.315,188.4,188.28,188.38,343200000.0
2008-10-03 16:56:00,188.38,188.465,188.38,188.395,317000002.0
2008-10-03 16:57:00,188.37,188.42,188.28,188.32,313000005.0
2008-10-03 16:58:00,188.32,188.32,187.975,188.0,399000000.0
2008-10-03 16:59:00,188.0,188.0,187.73,187.815,435800000.0
2008-10-03 17:00:00,187.81,187.965,187.81,187.93,382700000.0
2008-10-03 17:01:00,187.95,188.02,187.945,187.97,616800001.0
2008-10-03 17:02:00,187.97,188.03,187.865,188.025,508400000.0
2008-10-03 17:03:00,188.02,188.08,188.01,188.055,364800000.0
2008-10-03 17:04:00,188.055,188.09,188.005,188.005,1167600004.0
2008-10-03 17:05:00,188.01,188.06,188.01,188.035,609599999.0
2008-10-03 17:06:00,188.03,188.135,188.03,188.07,272800000.0
2008-10-03 17:07:00,188.07,188.07,188.0,188.01,578800001.0
2008-10-03 17:08:00,188.01,188.04,187.975,188.01,545600000.0
2008-10-03 17:09:00,188.01,188.03,187.915,187.94,482800000.0
2008-10-03 17:10:00,187.93,188.025,187.895,187.98,443400000.0
2008-10-03 17:11:00,187.98,187.99,187.875,187.895,602200000.0
2008-10-03 17:12:00,187.885,188.025,187.85,187.945,469200000.0
2008-10-03 17:13:00,187.945,187.97,187.85,187.86,466000000.0
2008-10-03 17:14:00,187.86,187.95,187.845,187.94,423200000.0
2008-10-03 17:15:00,187.93,188.12,187.93,188.12,362400000.0
2008-10-03 17:16:00,188.115,188.15,188.09,188.12,288200000.0
2008-10-03 17:17:00,188.12,188.13,188.02,188.055,546800000.0
2008-10-03 17:18:00,188.055,188.055,187.905,187.94,487000000.0
2008-10-03 17:19:00,187.945,188.1,187.945,188.065,404800000.0
2008-10-03 17:20:00,188.06,188.06,187.95,187.975,550200000.0
2008-10-03 17:21:00,187.97,188.005,187.935,187.985,347400000.0
2008-10-03 17:22:00,187.985,188.02,187.94,187.945,462800000.0
2008-10-03 17:23:00,187.95,188.05,187.93,188.0,495200000.0
2008-10-03 17:24:00,188.0,188.0,187.895,187.945,453800000.0
2008-10-03 17:25:00,187.945,188.015,187.92,187.94,343700000.0
2008-10-03 17:26:00,187.945,187.96,187.885,187.915,423600000.0
2008-10-03 17:27:00,187.91,188.0,187.895,187.995,507600000.0
2008-10-03 17:28:00,188.0,188.07,187.975,188.02,552800000.0
2008-10-03 17:29:00,188.02,188.185,188.02,188.05,645500000.0
2008-10-03 17:30:00,188.05,188.19,188.035,188.19,458800000.0
2008-10-03 17:31:00,188.205,188.305,188.175,188.215,647400000.0
2008-10-03 17:32:00,188.22,188.255,188.16,188.18,596000000.0
2008-10-03 17:33:00,188.18,188.18,187.95,188.05,766200000.0
2008-10-03 17:34:00,188.055,188.215,188.055,188.17,462000000.0
2008-10-03 17:35:00,188.17,188.27,188.11,188.27,600000000.0
2008-10-03 17:36:00,188.27,188.27,188.015,188.09,672500000.0
2008-10-03 17:37:00,188.1,188.15,188.045,188.14,585200000.0
2008-10-03 17:38:00,188.135,188.135,187.94,187.95,605200000.0
2008-10-03 17:39:00,187.945,188.115,187.93,188.115,460200000.0
2008-10-03 17:40:00,188.125,188.185,188.075,188.13,793400001.0
2008-10-03 17:41:00,188.125,188.18,188.06,188.14,602900000.0
2008-10-03 17:42:00,188.15,188.15,188.0,188.0,700000000.0
2008-10-03 17:43:00,188.0,188.0,187.855,187.92,2097200000.0
2008-10-03 17:44:00,187.91,187.975,187.855,187.94,2016600003.0
2008-10-03 17:45:00,187.94,187.975,187.87,187.88,798400000.0
2008-10-03 17:46:00,187.87,187.91,187.84,187.88,716799999.0
2008-10-03 17:47:00,187.88,187.93,187.83,187.86,716799999.0
2008-10-03 17:48:00,187.865,187.915,187.855,187.88,272600000.0
2008-10-03 17:49:00,187.88,187.88,187.765,187.8,190500000.0
2008-10-03 17:50:00,187.8,187.8,187.66,187.705,451800000.0
2008-10-03 17:51:00,187.7,187.7,187.63,187.63,262000000.0
2008-10-03 17:52:00,187.63,187.655,187.56,187.58,276800000.0
2008-10-03 17:53:00,187.58,187.595,187.545,187.555,214200000.0
2008-10-03 17:54:00,187.56,187.59,187.545,187.58,220200000.0
2008-10-03 17:55:00,187.58,187.595,187.57,187.57,160800000.0
2008-10-03 17:56:00,187.57,187.64,187.57,187.63,180200000.0
2008-10-03 17:57:00,187.635,187.635,187.595,187.62,138600000.0
2008-10-03 17:58:00,187.62,187.66,187.58,187.645,203200000.0
2008-10-03 17:59:00,187.645,187.69,187.585,187.69,360000000.0
2008-10-03 18:00:00,187.685,187.73,187.665,187.705,265600000.0
2008-10-03 18:01:00,187.7,187.73,187.67,187.73,204000000.0
2008-10-03 18:02:00,187.74,188.005,187.715,187.965,297800000.0
2008-10-03 18:03:00,187.965,188.045,187.955,187.975,351600000.0
2008-10-03 18:04:00,187.975,187.995,187.92,187.975,376600000.0
2008-10-03 18:05:00,187.98,188.06,187.955,188.035,413600000.0
2008-10-03 18:06:00,188.045,188.16,188.03,188.12,260600000.0
2008-10-03 18:07:00,188.13,188.16,188.06,188.06,835800002.0
2008-10-03 18:08:00,188.07,188.07,187.96,187.965,929199989.0
2008-10-03 18:09:00,187.95,187.97,187.88,187.94,1191399989.0
2008-10-03 18:10:00,187.945,188.025,187.93,187.995,298200000.0
2008-10-03 18:11:00,188.015,188.015,187.97,188.015,307000000.0
2008-10-03 18:12:00,188.015,188.07,188.015,188.05,162600000.0
2008-10-03 18:13:00,188.05,188.06,188.01,188.01,325200000.0
2008-10-03 18:14:00,188.01,188.07,188.01,188.055,337200000.0
2008-10-03 18:15:00,188.06,188.08,188.04,188.07,156200000.0
2008-10-03 18:16:00,188.075,188.11,188.04,188.075,170400000.0
2008-10-03 18:17:00,188.07,188.15,188.06,188.13,156600000.0
2008-10-03 18:18:00,188.125,188.155,188.11,188.125,85400000.0
2008-10-03 18:19:00,188.125,188.14,188.055,188.06,199400000.0
2008-10-03 18:20:00,188.06,188.06,187.915,188.03,364500000.0
2008-10-03 18:21:00,188.045,188.05,187.93,187.93,343600000.0
2008-10-03 18:22:00,187.93,188.01,187.9,187.935,479200000.0
2008-10-03 18:23:00,187.92,187.92,187.9,187.9,162200000.0
2008-10-03 18:24:00,187.9,187.91,187.79,187.79,381800000.0
2008-10-03 18:25:00,187.79,187.88,187.79,187.81,346600000.0
2008-10-03 18:26:00,187.81,188.06,187.805,188.04,457400000.0
2008-10-03 18:27:00,188.04,188.11,188.0,188.03,242500000.0
2008-10-03 18:28:00,188.04,188.095,188.015,188.06,176400000.0
2008-10-03 18:29:00,188.055,188.125,188.045,188.09,167900000.0
2008-10-03 18:30:00,188.055,188.105,188.01,188.07,300600000.0
2008-10-03 18:31:00,188.06,188.095,188.06,188.08,63000000.0
2008-10-03 18:32:00,188.095,188.15,188.08,188.135,122800000.0
2008-10-03 18:33:00,188.125,188.145,188.065,188.105,197400000.0
2008-10-03 18:34:00,188.115,188.185,188.1,188.14,248200000.0
2008-10-03 18:35:00,188.14,188.195,188.115,188.115,108500000.0
2008-10-03 18:36:00,188.125,188.155,188.115,188.125,69000000.0
2008-10-03 18:37:00,188.135,188.135,188.055,188.06,155800000.0
2008-10-03 18:38:00,188.06,188.17,188.055,188.16,197800000.0
2008-10-03 18:39:00,188.16,188.18,188.11,188.145,429600000.0
2008-10-03 18:40:00,188.11,188.145,188.07,188.14,318200000.0
2008-10-03 18:41:00,188.115,188.155,188.09,188.13,152200000.0
2008-10-03 18:42:00,188.14,188.17,188.1,188.1,99800000.0
2008-10-03 18:43:00,188.1,188.145,188.09,188.105,166800000.0
2008-10-03 18:44:00,188.105,188.135,188.09,188.1,126600000.0
2008-10-03 18:45:00,188.1,188.1,187.985,188.07,228600000.0
2008-10-03 18:46:00,188.085,188.2,188.065,188.165,373400000.0
2008-10-03 18:47:00,188.17,188.17,188.14,188.14,305600000.0
2008-10-03 18:48:00,188.14,188.14,188.1,188.11,100800000.0
2008-10-03 18:49:00,188.11,188.13,188.11,188.11,110800000.0
2008-10-03 18:50:00,188.11,188.115,188.05,188.115,157800000.0
2008-10-03 18:51:00,188.1,188.21,188.1,188.15,262300000.0
2008-10-03 18:52:00,188.155,188.235,188.13,188.15,241200000.0
2008-10-03 18:53:00,188.14,188.18,188.07,188.085,168400000.0
2008-10-03 18:54:00,188.085,188.165,188.08,188.115,139200000.0
2008-10-03 18:55:00,188.12,188.155,188.065,188.07,193800000.0
2008-10-03 18:56:00,188.08,188.12,188.015,188.03,254200000.0
2008-10-03 18:57:00,188.03,188.07,188.025,188.03,186000000.0
2008-10-03 18:58:00,188.03,188.13,188.03,188.06,301800000.0
2008-10-03 18:59:00,188.075,188.1,188.035,188.04,127400000.0
2008-10-03 19:00:00,188.04,188.075,187.98,188.02,231200000.0
2008-10-03 19:01:00,188.045,188.1,188.0,188.085,139400000.0
2008-10-03 19:02:00,188.09,188.1,188.05,188.085,189800000.0
2008-10-03 19:03:00,188.08,188.1,188.05,188.095,103400000.0
2008-10-03 19:04:00,188.075,188.105,188.04,188.065,105200000.0
2008-10-03 19:05:00,188.065,188.11,188.0,188.035,207000000.0
2008-10-03 19:06:00,188.05,188.07,187.99,188.045,321400000.0
2008-10-03 19:07:00,188.045,188.08,187.87,188.025,242600000.0
2008-10-03 19:08:00,188.04,188.045,187.985,187.99,424800000.0
2008-10-03 19:09:00,187.99,188.06,187.945,188.02,416400000.0
2008-10-03 19:10:00,188.02,188.065,188.01,188.03,421200000.0
2008-10-03 19:11:00,188.03,188.115,188.03,188.07,432200000.0
2008-10-03 19:12:00,188.07,188.085,187.925,188.025,591200001.0
2008-10-03 19:13:00,188.015,188.125,188.015,188.125,247600000.0
2008-10-03 19:14:00,188.14,188.15,188.075,188.135,190000000.0
2008-10-03 19:15:00,188.13,188.155,188.07,188.11,219600000.0
2008-10-03 19:16:00,188.11,188.135,188.02,188.045,270600000.0
2008-10-03 19:17:00,188.045,188.1,188.01,188.065,289400000.0
2008-10-03 19:18:00,188.075,188.075,188.005,188.04,377600000.0
2008-10-03 19:19:00,188.04,188.08,188.025,188.08,263600000.0
2008-10-03 19:20:00,188.08,188.11,188.025,188.085,333800000.0
2008-10-03 19:21:00,188.085,188.305,188.075,188.295,296400000.0
2008-10-03 19:22:00,188.295,188.48,188.295,188.33,444000000.0
2008-10-03 19:23:00,188.32,188.345,187.97,188.19,607400000.0
2008-10-03 19:24:00,188.185,188.26,188.04,188.165,338400000.0
2008-10-03 19:25:00,188.155,188.255,188.13,188.245,241200000.0
2008-10-03 19:26:00,188.245,188.45,188.21,188.41,256200000.0
2008-10-03 19:27:00,188.405,188.475,188.275,188.28,613600001.0
2008-10-03 19:28:00,188.28,188.305,187.925,188.05,815800000.0
2008-10-03 19:29:00,188.06,188.23,188.05,188.225,556400000.0
2008-10-03 19:30:00,188.235,188.265,188.14,188.21,532000000.0
2008-10-03 19:31:00,188.21,188.21,188.11,188.145,424300000.0
2008-10-03 19:32:00,188.135,188.135,187.93,187.93,519400000.0
2008-10-03 19:33:00,187.93,188.025,187.73,187.805,1251000001.0
2008-10-03 19:34:00,187.805,187.985,187.775,187.925,471200000.0
2008-10-03 19:35:00,187.94,188.085,187.87,188.025,385000000.0
2008-10-03 19:36:00,188.05,188.15,188.035,188.08,303800000.0
2008-10-03 19:37:00,188.08,188.09,187.9,187.91,267600000.0
2008-10-03 19:38:00,187.91,187.99,187.865,187.92,367900000.0
2008-10-03 19:39:00,187.935,187.985,187.92,187.97,163200000.0
2008-10-03 19:40:00,187.97,187.985,187.885,187.915,310000000.0
2008-10-03 19:41:00,187.9,187.975,187.9,187.915,258400000.0
2008-10-03 19:42:00,187.92,187.92,187.735,187.74,573200019.0
2008-10-03 19:43:00,187.74,187.79,187.495,187.51,510200001.0
2008-10-03 19:44:00,187.51,187.51,186.57,186.69,497600000.0
2008-10-03 19:45:00,186.68,187.17,186.66,187.085,769700001.0
2008-10-03 19:46:00,187.13,187.155,186.85,186.97,1274199998.0
2008-10-03 19:47:00,187.0,187.3,186.995,187.245,569600000.0
2008-10-03 19:48:00,187.26,187.665,187.26,187.655,505200000.0
2008-10-03 19:49:00,187.67,187.71,187.62,187.66,400000000.0
2008-10-03 19:50:00,187.65,188.02,187.625,187.94,699700000.0
2008-10-03 19:51:00,187.94,187.94,187.605,187.665,1016400000.0
2008-10-03 19:52:00,187.68,187.785,187.6,187.655,435000000.0
2008-10-03 19:53:00,187.64,187.845,187.64,187.825,472000000.0
2008-10-03 19:54:00,187.835,187.855,187.605,187.605,372700000.0
2008-10-03 19:55:00,187.62,187.845,187.62,187.795,524800000.0
2008-10-03 19:56:00,187.795,187.89,187.77,187.8,431200000.0
2008-10-03 19:57:00,187.8,187.88,187.77,187.805,339800000.0
2008-10-03 19:58:00,187.81,187.83,187.725,187.79,254200000.0
2008-10-03 19:59:00,187.78,187.84,187.77,187.78,201600000.0
2008-10-03 20:00:00,187.78,187.935,187.77,187.85,401800000.0
2008-10-03 20:01:00,187.85,187.85,187.725,187.77,234400000.0
2008-10-03 20:02:00,187.77,187.775,187.63,187.645,365200000.0
2008-10-03 20:03:00,187.655,187.66,187.395,187.395,509700000.0
2008-10-03 20:04:00,187.39,187.63,187.39,187.605,469600000.0
2008-10-03 20:05:00,187.6,187.765,187.57,187.765,716400008.0
2008-10-03 20:06:00,187.76,187.835,187.725,187.74,337400000.0
2008-10-03 20:07:00,187.74,187.83,187.59,187.65,350000000.0
2008-10-03 20:08:00,187.655,187.975,187.635,187.935,455200000.0
2008-10-03 20:09:00,187.93,187.965,187.865,187.87,462400000.0
2008-10-03 20:10:00,187.885,187.995,187.87,187.97,333800000.0
2008-10-03 20:11:00,187.975,188.01,187.915,188.0,308000000.0
2008-10-03 20:12:00,187.99,188.165,187.99,188.15,314600000.0
2008-10-03 20:13:00,188.15,188.235,188.105,188.17,461800000.0
2008-10-03 20:14:00,188.17,188.195,188.105,188.12,265800000.0
2008-10-03 20:15:00,188.12,188.14,187.96,187.97,224100000.0
2008-10-03 20:16:00,187.97,187.99,187.97,187.99,312000000.0
2008-10-03 20:17:00,188.005,188.02,187.96,187.97,453400000.0
2008-10-03 20:18:00,187.97,188.0,187.955,187.97,482400000.0
2008-10-03 20:19:00,187.97,187.98,187.97,187.97,308000000.0
2008-10-03 20:20:00,187.97,188.015,187.97,187.97,351000000.0
2008-10-03 20:21:00,187.97,187.97,187.71,187.81,439200000.0
2008-10-03 20:22:00,187.81,187.87,187.665,187.715,641800000.0
2008-10-03 20:23:00,187.715,187.745,187.68,187.69,214200000.0
2008-10-03 20:24:00,187.69,187.69,187.58,187.62,680400000.0
2008-10-03 20:25:00,187.62,187.64,187.595,187.595,325800000.0
2008-10-03 20:26:00,187.59,187.68,187.525,187.55,325200000.0
2008-10-03 20:27:00,187.555,187.555,187.155,187.24,498000000.0
2008-10-03 20:28:00,187.245,187.3,187.18,187.295,286600000.0
2008-10-03 20:29:00,187.315,187.39,187.29,187.31,291600000.0
2008-10-03 20:30:00,187.31,187.36,187.22,187.22,337000000.0
2008-10-03 20:31:00,187.225,187.25,186.99,187.02,423400000.0
2008-10-03 20:32:00,187.01,187.105,186.875,187.055,465700000.0
2008-10-03 20:33:00,187.02,187.165,186.955,187.125,377800000.0
2008-10-03 20:34:00,187.19,187.235,187.09,187.2,389800000.0
2008-10-03 20:35:00,187.205,187.415,187.165,187.395,261600000.0
2008-10-03 20:36:00,187.395,187.42,187.26,187.39,379600000.0
2008-10-03 20:37:00,187.405,187.495,187.38,187.465,319000000.0
2008-10-03 20:38:00,187.465,187.59,187.445,187.46,191000000.0
2008-10-03 20:39:00,187.465,187.505,187.325,187.38,218200000.0
2008-10-03 20:40:00,187.385,187.41,187.36,187.39,356400000.0
2008-10-03 20:41:00,187.385,187.43,187.28,187.395,1033199965.0
2008-10-03 20:42:00,187.405,187.51,187.39,187.465,208600000.0
2008-10-03 20:43:00,187.465,187.53,187.46,187.48,204900000.0
2008-10-03 20:44:00,187.48,187.525,187.29,187.33,383600000.0
2008-10-03 20:45:00,187.335,187.34,187.155,187.325,592400000.0
2008-10-03 20:46:00,187.34,187.35,187.09,187.09,635800002.0
2008-10-03 20:47:00,187.1,187.25,187.04,187.175,435000000.0
2008-10-03 20:48:00,187.175,187.325,187.175,187.265,258000000.0
2008-10-03 20:49:00,187.275,187.31,187.26,187.295,238200000.0
2008-10-03 20:50:00,187.3,187.3,187.225,187.29,176000000.0
2008-10-03 20:51:00,187.28,187.365,187.28,187.315,244400000.0
2008-10-03 20:52:00,187.32,187.46,187.3,187.405,221000000.0
2008-10-03 20:53:00,187.4,187.505,187.365,187.455,275200000.0
2008-10-03 20:54:00,187.46,187.46,187.32,187.34,229400000.0
2008-10-03 20:55:00,187.34,187.36,187.315,187.32,151400000.0
2008-10-03 20:56:00,187.32,187.32,187.155,187.2,325200000.0
2008-10-03 20:57:00,187.195,187.275,187.19,187.205,270800000.0
2008-10-03 20:58:00,187.2,187.33,187.17,187.245,455600000.0
2008-10-03 20:59:00,187.24,187.31,187.215,187.31,464200000.0
2008-10-03 21:00:00,187.31,187.315,187.19,187.215,503199998.0
2008-10-03 21:01:00,187.215,187.32,187.125,187.13,518800000.0
2008-10-03 21:02:00,187.115,187.165,187.115,187.13,457200000.0
2008-10-03 21:03:00,187.13,187.13,187.05,187.08,417400000.0
2008-10-03 21:04:00,187.08,187.08,186.935,187.025,201100000.0
2008-10-03 21:05:00,187.015,187.04,187.0,187.015,171200000.0
2008-10-03 21:06:00,187.04,187.115,186.995,187.04,166200000.0
2008-10-03 21:07:00,187.04,187.14,187.04,187.11,120000000.0
2008-10-03 21:08:00,187.115,187.155,187.11,187.12,129600000.0
2008-10-03 21:09:00,187.12,187.14,187.09,187.12,79000000.0
2008-10-03 21:10:00,187.12,187.135,187.12,187.135,48000000.0
2008-10-03 21:11:00,187.145,187.145,187.045,187.12,78000000.0
2008-10-03 21:12:00,187.11,187.135,187.075,187.08,90400000.0
2008-10-03 21:13:00,187.08,187.08,187.055,187.08,48600000.0
2008-10-03 21:14:00,187.06,187.08,187.055,187.08,60600000.0
2008-10-03 21:15:00,187.08,187.105,187.055,187.08,86300000.0
2008-10-03 21:16:00,187.08,187.12,187.055,187.07,73800000.0
2008-10-03 21:17:00,187.075,187.08,187.06,187.06,118800000.0
2008-10-03 21:18:00,187.075,187.105,187.05,187.06,79400000.0
2008-10-03 21:19:00,187.06,187.06,186.985,187.0,231400000.0
2008-10-03 21:20:00,187.0,187.0,186.875,186.875,446400000.0
2008-10-03 21:21:00,186.895,187.075,186.85,187.015,637800000.0
2008-10-03 21:22:00,187.01,187.025,186.9,186.93,1417200060.0
2008-10-03 21:23:00,186.945,187.01,186.93,186.95,590800002.0
2008-10-03 21:24:00,186.95,186.95,186.855,186.925,600200004.0
2008-10-03 21:25:00,186.925,186.94,186.88,186.925,222200000.0
2008-10-03 21:26:00,186.925,186.925,186.79,186.88,1779600004.0
2008-10-03 21:27:00,186.875,186.91,186.84,186.895,296400000.0
2008-10-03 21:28:00,186.905,187.01,186.905,186.96,250000000.0
2008-10-03 21:29:00,186.97,186.97,186.97,186.97,78000000.0
2008-10-03 21:30:00,186.97,187.115,186.97,187.095,217000000.0
2008-10-03 21:31:00,187.1,187.14,187.065,187.115,196000000.0
2008-10-03 21:32:00,187.105,187.18,187.075,187.155,258700000.0
2008-10-03 21:33:00,187.155,187.205,186.995,186.995,633800000.0
2008-10-03 21:34:00,187.005,187.1,186.94,187.045,497400000.0
2008-10-03 21:35:00,187.04,187.07,186.985,187.01,285800000.0
2008-10-03 21:36:00,187.01,187.01,186.985,186.985,334800000.0
2008-10-03 21:37:00,186.99,186.99,186.87,186.88,390299999.0
2008-10-03 21:38:00,186.895,186.95,186.88,186.885,179800000.0
2008-10-03 21:39:00,186.895,186.925,186.88,186.88,216000000.0
2008-10-03 21:40:00,186.88,186.88,186.74,186.76,413600000.0
2008-10-03 21:41:00,186.77,186.78,186.705,186.725,269800000.0
2008-10-03 21:42:00,186.73,186.73,186.705,186.73,52800000.0
2008-10-03 21:43:00,186.73,186.73,186.655,186.67,344000000.0
2008-10-03 21:44:00,186.67,186.67,186.67,186.67,768000000.0
2008-10-03 21:45:00,186.67,186.75,186.67,186.715,344600000.0
2008-10-03 21:46:00,186.71,186.725,186.68,186.69,447499997.0
2008-10-03 21:47:00,186.69,186.69,186.69,186.69,258000000.0
2008-10-03 21:48:00,186.69,186.69,186.56,186.56,793099985.0
2008-10-03 21:49:00,186.56,186.59,186.545,186.56,929399998.0
2008-10-03 21:50:00,186.56,186.665,186.56,186.66,1021800014.0
2008-10-03 21:51:00,186.67,186.725,186.645,186.705,147200000.0
2008-10-03 21:52:00,186.705,186.755,186.69,186.73,168200000.0
2008-10-03 21:53:00,186.725,186.76,186.695,186.705,181200000.0
2008-10-03 21:54:00,186.71,186.81,186.625,186.625,227800000.0
2008-10-03 21:55:00,186.66,186.845,186.54,186.62,639800001.0
2008-10-03 21:56:00,186.62,186.66,186.56,186.63,569000000.0
2008-10-03 21:57:00,186.61,186.645,186.525,186.55,140600000.0
2008-10-03 21:58:00,186.55,186.59,186.545,186.56,128000000.0
2008-10-03 21:59:00,186.565,186.595,186.54,186.595,112400000.0
2008-10-03 22:00:00,186.59,186.68,186.59,186.66,154200000.0
2008-10-03 22:01:00,186.65,186.675,186.625,186.66,99600000.0
2008-10-03 22:02:00,186.655,186.705,186.645,186.69,75600000.0
2008-10-03 22:03:00,186.705,186.79,186.645,186.72,174600000.0
2008-10-03 22:04:00,186.73,186.73,186.55,186.57,265200000.0
2008-10-03 22:05:00,186.57,186.59,186.49,186.5,144400000.0
2008-10-03 22:06:00,186.505,186.52,186.415,186.44,204000000.0
2008-10-03 22:07:00,186.44,186.54,186.43,186.525,115000000.0
2008-10-03 22:08:00,186.47,186.545,186.47,186.545,57600000.0
2008-10-03 22:09:00,186.5,186.61,186.5,186.55,103400000.0
2008-10-03 22:10:00,186.56,186.58,186.54,186.565,148200000.0
2008-10-03 22:11:00,186.58,186.605,186.555,186.565,185400000.0
2008-10-03 22:12:00,186.57,186.64,186.57,186.61,110800000.0
2008-10-03 22:13:00,186.585,186.605,186.575,186.6,62000000.0
2008-10-03 22:14:00,186.605,186.63,186.605,186.63,52200000.0
2008-10-03 22:15:00,186.635,186.66,186.63,186.65,49000000.0
2008-10-03 22:16:00,186.66,186.755,186.66,186.73,108000000.0
2008-10-03 22:17:00,186.735,186.755,186.67,186.68,153200000.0
2008-10-03 22:18:00,186.67,186.68,186.6,186.615,194600000.0
2008-10-03 22:19:00,186.59,186.65,186.59,186.62,201200000.0
2008-10-03 22:20:00,186.615,186.635,186.585,186.62,97200000.0
2008-10-03 22:21:00,186.635,186.725,186.635,186.71,127400000.0
2008-10-03 22:22:00,186.72,186.755,186.695,186.755,81600000.0
2008-10-03 22:23:00,186.74,186.74,186.685,186.715,137800000.0
2008-10-03 22:24:00,186.705,186.705,186.685,186.7,57600000.0
2008-10-03 22:25:00,186.7,186.7,186.635,186.635,67400000.0
2008-10-03 22:26:00,186.64,186.655,186.625,186.655,99000000.0
2008-10-03 22:27:00,186.68,186.695,186.65,186.685,79800000.0
2008-10-03 22:28:00,186.695,186.715,186.685,186.7,71000000.0
2008-10-03 22:29:00,186.695,186.78,186.695,186.77,103600000.0
2008-10-03 22:30:00,186.785,186.86,186.7,186.825,1112599998.0
2008-10-03 22:31:00,186.795,186.855,186.715,186.755,205599999.0
2008-10-03 22:32:00,186.76,186.83,186.74,186.785,83400000.0
2008-10-03 22:33:00,186.78,186.78,186.72,186.755,84000000.0
2008-10-03 22:34:00,186.755,186.785,186.685,186.695,272000000.0
2008-10-03 22:35:00,186.69,186.9,186.69,186.88,164000000.0
2008-10-03 22:36:00,186.875,186.905,186.8,186.905,187000000.0
2008-10-03 22:37:00,186.91,186.96,186.86,186.9,142200000.0
2008-10-03 22:38:00,186.915,186.915,186.87,186.89,105600000.0
2008-10-03 22:39:00,186.89,186.89,186.87,186.87,264200000.0
2008-10-03 22:40:00,186.87,186.87,186.68,186.69,595799996.0
2008-10-03 22:41:00,186.69,186.745,186.69,186.74,170200000.0
2008-10-03 22:42:00,186.74,186.74,186.69,186.705,196400000.0
2008-10-03 22:43:00,186.69,186.72,186.675,186.69,201800000.0
2008-10-03 22:44:00,186.69,186.69,186.69,186.69,192000000.0
2008-10-03 22:45:00,186.69,186.69,186.605,186.605,234000000.0
2008-10-03 22:46:00,186.645,186.73,186.605,186.65,270400000.0
2008-10-03 22:47:00,186.65,186.66,186.595,186.65,274000000.0
2008-10-03 22:48:00,186.65,186.725,186.64,186.65,186400000.0
2008-10-03 22:49:00,186.65,186.65,186.65,186.65,48000000.0
2008-10-03 22:50:00,186.65,186.65,186.625,186.63,156000000.0
2008-10-03 22:51:00,186.63,186.69,186.62,186.63,68600000.0
2008-10-03 22:52:00,186.645,186.65,186.61,186.62,329400000.0
2008-10-03 22:53:00,186.62,186.62,186.62,186.62,117600000.0
2008-10-03 22:54:00,186.62,186.62,186.575,186.62,271600004.0
2008-10-03 22:55:00,186.62,186.62,186.45,186.57,1100600021.0
2008-10-03 22:56:00,186.57,186.605,186.45,186.56,663000000.0
2008-10-03 22:57:00,186.595,186.69,186.595,186.66,28800000.0
2008-10-03 22:58:00,186.67,186.67,186.585,186.585,30200000.0
2008-10-03 22:59:00,186.6,186.665,186.56,186.57,72600000.0
2008-10-05 23:00:00,186.411,186.411,185.873,185.873,141300000.0
2008-10-05 23:01:00,185.569,185.573,185.45,185.541,125700000.0
2008-10-05 23:02:00,185.552,185.561,185.492,185.546,227100000.0
2008-10-05 23:03:00,185.568,185.568,185.518,185.546,106000000.0
2008-10-05 23:04:00,185.56,185.645,185.54,185.635,198700000.0
2008-10-05 23:05:00,185.669,185.951,185.669,185.707,272300000.0
2008-10-05 23:06:00,185.68,185.72,185.644,185.668,272900000.0
2008-10-05 23:07:00,185.61,185.61,185.61,185.61,1200000.0
2008-10-05 23:08:00,185.731,185.744,185.721,185.733,221600000.0
2008-10-05 23:09:00,185.748,185.773,185.727,185.736,155500000.0
2008-10-05 23:10:00,185.505,185.505,185.505,185.505,1200000.0
2008-10-05 23:11:00,185.62,185.67,185.62,185.67,4800000.0
2008-10-05 23:12:00,185.675,185.71,185.61,185.665,13200000.0
2008-10-05 23:13:00,185.665,185.665,185.665,185.665,3600000.0
2008-10-05 23:14:00,185.954,185.954,185.809,185.945,100700000.0
2008-10-05 23:15:00,185.819,185.951,185.802,185.862,151400000.0
2008-10-05 23:16:00,185.68,185.695,185.68,185.68,7200000.0
2008-10-05 23:17:00,185.715,185.715,185.61,185.66,10800000.0
2008-10-05 23:18:00,185.675,185.73,185.675,185.695,14400000.0
2008-10-05 23:19:00,185.695,185.695,185.695,185.695,1200000.0
2008-10-05 23:20:00,185.62,185.705,185.62,185.69,12000000.0
2008-10-05 23:21:00,185.715,185.72,185.665,185.665,6000000.0
2008-10-05 23:22:00,185.705,185.755,185.665,185.72,8400000.0
2008-10-05 23:23:00,185.72,185.72,185.72,185.72,2400000.0
2008-10-05 23:24:00,185.665,185.705,185.665,185.705,18000000.0
2008-10-05 23:25:00,185.705,185.75,185.665,185.715,28800000.0
2008-10-05 23:26:00,185.715,185.715,185.715,185.715,8400000.0
2008-10-05 23:27:00,185.715,185.75,185.705,185.75,15600000.0
2008-10-05 23:28:00,185.75,185.75,185.685,185.695,20400000.0
2008-10-05 23:29:00,185.695,185.745,185.695,185.745,7200000.0
2008-10-05 23:30:00,185.65,185.65,185.65,185.65,1200000.0
2008-10-05 23:31:00,185.64,185.64,185.64,185.64,1200000.0
2008-10-05 23:32:00,185.74,185.74,185.71,185.72,3600000.0
2008-10-05 23:33:00,185.921,185.927,185.884,185.911,353800000.0
2008-10-05 23:34:00,185.755,185.755,185.755,185.755,1200000.0
2008-10-05 23:35:00,185.755,185.755,185.755,185.755,2400000.0
2008-10-05 23:36:00,185.755,185.85,185.755,185.755,4800000.0
2008-10-05 23:37:00,185.755,185.82,185.755,185.755,6000000.0
2008-10-05 23:38:00,185.84,185.84,185.755,185.795,6000000.0
2008-10-05 23:39:00,185.825,185.825,185.825,185.825,2400000.0
2008-10-05 23:40:00,185.81,185.81,185.635,185.635,4800000.0
2008-10-05 23:41:00,185.64,185.695,185.57,185.6,12000000.0
2008-10-05 23:42:00,185.6,185.6,185.51,185.585,19200000.0
2008-10-05 23:43:00,185.655,185.655,185.565,185.635,8400000.0
2008-10-05 23:44:00,185.645,185.655,185.62,185.62,8400000.0
2008-10-05 23:45:00,185.64,185.64,185.515,185.57,20400000.0
2008-10-05 23:46:00,185.57,185.585,185.475,185.535,16800000.0
2008-10-05 23:47:00,185.49,185.57,185.485,185.57,14400000.0
2008-10-05 23:48:00,185.56,185.59,185.455,185.59,18000000.0
2008-10-05 23:49:00,185.345,185.345,185.345,185.345,1200000.0
2008-10-05 23:50:00,185.435,185.48,185.26,185.28,12000000.0
2008-10-05 23:51:00,185.085,185.095,184.94,184.94,9600000.0
2008-10-05 23:52:00,185.179,185.272,185.157,185.196,48000000.0
2008-10-05 23:53:00,185.115,185.215,185.1,185.215,28800000.0
2008-10-05 23:54:00,185.215,185.245,185.085,185.125,45600000.0
2008-10-05 23:55:00,185.05,185.075,184.705,184.77,67200000.0
2008-10-05 23:56:00,184.775,184.8,184.69,184.69,57600000.0
2008-10-05 23:57:00,184.715,184.77,184.685,184.7,64800000.0
2008-10-05 23:58:00,184.68,184.71,184.55,184.55,10800000.0
2008-10-05 23:59:00,184.57,184.6,184.53,184.6,9600000.0
2008-10-06 00:00:00,184.66,184.95,184.6,184.935,64400000.0
2008-10-06 00:01:00,184.925,185.215,184.8,185.18,92200000.0
2008-10-06 00:02:00,185.18,185.49,185.18,185.41,73200000.0
2008-10-06 00:03:00,185.43,185.5,185.245,185.465,72600000.0
2008-10-06 00:04:00,185.47,185.51,185.44,185.44,444000000.0
2008-10-06 00:05:00,185.45,185.46,185.27,185.305,148400000.0
2008-10-06 00:06:00,185.315,185.36,185.195,185.21,318000000.0
2008-10-06 00:07:00,185.21,185.21,184.975,185.025,222200000.0
2008-10-06 00:08:00,185.025,185.13,185.015,185.1,96800000.0
2008-10-06 00:09:00,185.04,185.065,184.915,184.94,58200000.0
2008-10-06 00:10:00,184.935,184.98,184.89,184.96,182200000.0
2008-10-06 00:11:00,184.95,184.96,184.9,184.95,66000000.0
2008-10-06 00:12:00,184.95,185.04,184.855,185.04,69400000.0
2008-10-06 00:13:00,185.055,185.06,184.995,185.045,41800000.0
2008-10-06 00:14:00,185.04,185.17,185.005,185.16,83000000.0
2008-10-06 00:15:00,185.16,185.3,185.145,185.26,172600000.0
2008-10-06 00:16:00,185.285,185.39,185.285,185.36,137200000.0
2008-10-06 00:17:00,185.365,185.39,185.33,185.34,535200000.0
2008-10-06 00:18:00,185.34,185.34,185.21,185.21,251400000.0
2008-10-06 00:19:00,185.23,185.31,185.22,185.28,96600000.0
2008-10-06 00:20:00,185.285,185.322,185.285,185.305,48400000.0
2008-10-06 00:21:00,185.31,185.34,185.14,185.33,30400000.0
2008-10-06 00:22:00,185.275,185.34,185.18,185.34,6600000.0
2008-10-06 00:23:00,185.345,185.385,185.29,185.35,148800000.0
2008-10-06 00:24:00,185.365,185.45,185.365,185.39,54000000.0
2008-10-06 00:25:00,185.4,185.43,185.248,185.38,43300000.0
2008-10-06 00:26:00,185.41,185.43,185.343,185.43,88300000.0
2008-10-06 00:27:00,185.435,185.49,185.42,185.465,140400000.0
2008-10-06 00:28:00,185.48,185.49,185.37,185.475,162000000.0
2008-10-06 00:29:00,185.475,185.49,185.435,185.435,123400000.0
2008-10-06 00:30:00,185.44,185.5,185.42,185.48,207000000.0
2008-10-06 00:31:00,185.48,185.52,185.435,185.52,269000000.0
2008-10-06 00:32:00,185.52,185.59,185.505,185.57,102000000.0
2008-10-06 00:33:00,185.565,185.58,185.495,185.53,68600000.0
2008-10-06 00:34:00,185.54,185.555,185.51,185.53,94200000.0
2008-10-06 00:35:00,185.54,185.605,185.51,185.58,103600000.0
2008-10-06 00:36:00,185.57,185.57,185.485,185.55,49400000.0
2008-10-06 00:37:00,185.555,185.585,185.555,185.575,39400000.0
2008-10-06 00:38:00,185.59,185.605,185.56,185.57,112600000.0
2008-10-06 00:39:00,185.57,185.57,185.57,185.57,120000000.0
2008-10-06 00:40:00,185.57,185.595,185.337,185.57,97200000.0
2008-10-06 00:41:00,185.58,185.6,185.56,185.58,42600000.0
2008-10-06 00:42:00,185.57,185.61,185.57,185.61,16800000.0
2008-10-06 00:43:00,185.61,185.62,185.61,185.62,20400000.0
2008-10-06 00:44:00,185.61,185.67,185.553,185.67,51000000.0
2008-10-06 00:45:00,185.68,185.69,185.635,185.645,81200000.0
2008-10-06 00:46:00,185.65,185.67,185.645,185.67,26600000.0
2008-10-06 00:47:00,185.68,185.68,185.63,185.66,46000000.0
2008-10-06 00:48:00,185.68,185.72,185.635,185.665,52200000.0
2008-10-06 00:49:00,185.66,185.665,185.63,185.64,14200000.0
2008-10-06 00:50:00,185.64,185.64,185.64,185.64,2400000.0
2008-10-06 00:51:00,185.63,185.64,185.615,185.615,16800000.0
2008-10-06 00:52:00,185.62,185.635,185.59,185.635,33800000.0
2008-10-06 00:53:00,185.64,185.67,185.6,185.62,43600000.0
2008-10-06 00:54:00,185.635,185.64,185.63,185.64,12000000.0
2008-10-06 00:55:00,185.63,185.655,185.615,185.655,38400000.0
2008-10-06 00:56:00,185.67,185.67,185.58,185.59,31000000.0
2008-10-06 00:57:00,185.59,185.59,185.535,185.55,458400000.0
2008-10-06 00:58:00,185.55,185.605,185.485,185.5,749600000.0
2008-10-06 00:59:00,185.5,185.5,185.225,185.315,65600000.0
2008-10-06 01:00:00,185.32,185.38,185.145,185.375,71600000.0
2008-10-06 01:01:00,185.385,185.41,185.375,185.38,29400000.0
2008-10-06 01:02:00,185.38,185.545,185.38,185.545,224600000.0
2008-10-06 01:03:00,185.53,185.565,185.53,185.53,57600000.0
2008-10-06 01:04:00,185.525,185.525,185.317,185.5,67200000.0
2008-10-06 01:05:00,185.452,185.51,185.353,185.51,88800000.0
2008-10-06 01:06:00,185.41,185.442,185.175,185.225,264600000.0
2008-10-06 01:07:00,185.25,185.31,185.155,185.28,220000000.0
2008-10-06 01:08:00,185.28,185.29,185.2,185.27,116800000.0
2008-10-06 01:09:00,185.28,185.34,185.212,185.277,151100000.0
2008-10-06 01:10:00,185.35,185.51,185.347,185.51,253000000.0
2008-10-06 01:11:00,185.51,185.645,185.365,185.53,228400000.0
2008-10-06 01:12:00,185.53,185.58,185.485,185.535,185000000.0
2008-10-06 01:13:00,185.535,185.59,185.52,185.59,116600000.0
2008-10-06 01:14:00,185.585,185.62,185.373,185.61,171600000.0
2008-10-06 01:15:00,185.6,185.665,185.545,185.595,135600000.0
2008-10-06 01:16:00,185.61,185.61,185.54,185.56,92400000.0
2008-10-06 01:17:00,185.54,185.545,185.355,185.365,156400000.0
2008-10-06 01:18:00,185.365,185.38,185.25,185.33,273200000.0
2008-10-06 01:19:00,185.33,185.36,185.2,185.3,280200000.0
2008-10-06 01:20:00,185.3,185.315,185.245,185.25,94000000.0
2008-10-06 01:21:00,185.24,185.355,185.225,185.34,118600000.0
2008-10-06 01:22:00,185.33,185.35,185.24,185.24,110200000.0
2008-10-06 01:23:00,185.26,185.285,185.205,185.21,101600000.0
2008-10-06 01:24:00,185.22,185.225,185.105,185.105,670400003.0
2008-10-06 01:25:00,185.095,185.19,185.095,185.12,215800000.0
2008-10-06 01:26:00,185.12,185.13,184.99,185.015,238400000.0
2008-10-06 01:27:00,185.02,185.085,184.97,185.03,174400000.0
2008-10-06 01:28:00,185.05,185.08,185.02,185.05,228000000.0
2008-10-06 01:29:00,185.05,185.06,184.93,184.94,701600000.0
2008-10-06 01:30:00,184.93,184.975,184.915,184.96,300400000.0
2008-10-06 01:31:00,184.93,184.96,184.86,184.92,194000000.0
2008-10-06 01:32:00,184.93,184.93,184.875,184.91,152400000.0
2008-10-06 01:33:00,184.91,184.95,184.89,184.93,55200000.0
2008-10-06 01:34:00,184.92,185.015,184.905,185.015,164200000.0
2008-10-06 01:35:00,185.015,185.11,184.99,185.07,111800000.0
2008-10-06 01:36:00,185.07,185.185,185.045,185.14,183600000.0
2008-10-06 01:37:00,185.13,185.21,185.125,185.155,131800000.0
2008-10-06 01:38:00,185.15,185.15,184.955,184.96,364200000.0
2008-10-06 01:39:00,184.95,185.005,184.875,184.905,190400000.0
2008-10-06 01:40:00,184.925,184.925,184.81,184.85,156600000.0
2008-10-06 01:41:00,184.85,184.89,184.85,184.85,44200000.0
2008-10-06 01:42:00,184.86,184.99,184.857,184.99,101400000.0
2008-10-06 01:43:00,185.02,185.03,184.935,184.95,197000000.0
2008-10-06 01:44:00,184.945,184.98,184.79,184.89,238400000.0
2008-10-06 01:45:00,184.9,184.92,184.745,184.82,283200000.0
2008-10-06 01:46:00,184.82,184.82,184.74,184.78,202200000.0
2008-10-06 01:47:00,184.78,184.78,184.675,184.675,82000000.0
2008-10-06 01:48:00,184.78,184.78,184.55,184.56,218400000.0
2008-10-06 01:49:00,184.56,184.56,184.397,184.43,90800000.0
2008-10-06 01:50:00,184.43,184.43,184.125,184.13,473700000.0
2008-10-06 01:51:00,184.13,184.2,184.115,184.2,353200000.0
2008-10-06 01:52:00,184.2,184.2,184.2,184.2,80000000.0
2008-10-06 01:53:00,184.2,184.245,184.2,184.245,128000000.0
2008-10-06 01:54:00,184.25,184.26,184.025,184.09,328600000.0
2008-10-06 01:55:00,184.095,184.235,184.095,184.235,97600000.0
2008-10-06 01:56:00,184.225,184.29,184.162,184.285,197500000.0
2008-10-06 01:57:00,184.3,184.315,184.188,184.26,95200000.0
2008-10-06 01:58:00,184.285,184.455,184.285,184.455,161600000.0
2008-10-06 01:59:00,184.465,184.635,184.405,184.605,262100000.0
2008-10-06 02:00:00,184.595,184.64,184.59,184.62,146000000.0
2008-10-06 02:01:00,184.62,184.62,184.44,184.58,127500000.0
2008-10-06 02:02:00,184.5,184.66,184.49,184.65,38100000.0
2008-10-06 02:03:00,184.645,184.645,184.64,184.64,28000000.0
2008-10-06 02:04:00,184.64,184.745,184.635,184.745,57400000.0
2008-10-06 02:05:00,184.75,184.795,184.72,184.73,223600000.0
2008-10-06 02:06:00,184.73,184.86,184.715,184.79,189100000.0
2008-10-06 02:07:00,184.77,184.81,184.65,184.66,449700000.0
2008-10-06 02:08:00,184.76,184.78,184.62,184.64,248500000.0
2008-10-06 02:09:00,184.64,184.64,184.565,184.58,35800000.0
2008-10-06 02:10:00,184.58,184.595,184.565,184.57,162600000.0
2008-10-06 02:11:00,184.57,184.57,184.425,184.43,142400000.0
2008-10-06 02:12:00,184.43,184.44,184.375,184.375,169200000.0
2008-10-06 02:13:00,184.375,184.395,184.36,184.375,206000000.0
2008-10-06 02:14:00,184.37,184.4,184.365,184.39,86600000.0
2008-10-06 02:15:00,184.39,184.39,184.39,184.39,33600000.0
2008-10-06 02:16:00,184.39,184.39,184.275,184.325,54200000.0
2008-10-06 02:17:00,184.325,184.325,184.21,184.21,418900000.0
2008-10-06 02:18:00,184.21,184.21,184.075,184.13,370600000.0
2008-10-06 02:19:00,184.12,184.14,184.085,184.14,87400000.0
2008-10-06 02:20:00,184.1,184.14,184.085,184.14,21700000.0
2008-10-06 02:21:00,184.09,184.14,183.935,184.04,78900000.0
2008-10-06 02:22:00,184.04,184.115,184.015,184.03,332200000.0
2008-10-06 02:23:00,184.03,184.03,184.03,184.03,234000000.0
2008-10-06 02:24:00,184.03,184.03,184.03,184.03,150000000.0
2008-10-06 02:25:00,184.03,184.03,183.83,183.895,193700000.0
2008-10-06 02:26:00,183.9,183.92,183.87,183.91,142000000.0
2008-10-06 02:27:00,183.915,184.12,183.885,184.075,242600000.0
2008-10-06 02:28:00,184.075,184.095,184.055,184.065,232600000.0
2008-10-06 02:29:00,184.065,184.085,184.05,184.08,247700000.0
2008-10-06 02:30:00,184.08,184.08,183.865,183.9,312300000.0
2008-10-06 02:31:00,183.91,184.105,183.9,184.1,203400000.0
2008-10-06 02:32:00,184.1,184.18,184.09,184.15,164400000.0
2008-10-06 02:33:00,184.15,184.265,184.145,184.25,336200000.0
2008-10-06 02:34:00,184.25,184.41,184.24,184.41,560800000.0
2008-10-06 02:35:00,184.41,184.465,184.41,184.465,858800000.0
2008-10-06 02:36:00,184.465,184.52,184.465,184.51,402600000.0
2008-10-06 02:37:00,184.51,184.51,184.395,184.41,1938000000.0
2008-10-06 02:38:00,184.41,184.41,184.41,184.41,660000000.0
2008-10-06 02:39:00,184.415,184.425,184.395,184.41,1617000002.0
2008-10-06 02:40:00,184.405,184.575,184.4,184.575,302300000.0
2008-10-06 02:41:00,184.575,184.62,184.505,184.6,396799999.0
2008-10-06 02:42:00,184.6,184.6,184.43,184.44,508000000.0
2008-10-06 02:43:00,184.44,184.44,184.43,184.44,438000000.0
2008-10-06 02:44:00,184.44,184.44,184.29,184.43,317100000.0
2008-10-06 02:45:00,184.44,184.44,184.43,184.44,52000000.0
2008-10-06 02:46:00,184.343,184.414,184.336,184.377,171000000.0
2008-10-06 02:47:00,184.44,184.44,184.44,184.44,14400000.0
2008-10-06 02:48:00,184.348,184.411,184.282,184.283,316400000.0
2008-10-06 02:49:00,184.289,184.38,184.28,184.36,172600000.0
2008-10-06 02:50:00,184.343,184.376,184.295,184.376,132600000.0
2008-10-06 02:51:00,184.44,184.44,184.4,184.43,48400000.0
2008-10-06 02:52:00,184.43,184.435,184.43,184.43,41600000.0
2008-10-06 02:53:00,184.39,184.43,184.22,184.27,230000000.0
2008-10-06 02:54:00,184.27,184.27,184.055,184.055,163600000.0
2008-10-06 02:55:00,184.065,184.315,184.065,184.3,669200000.0
2008-10-06 02:56:00,184.3,184.4,184.28,184.4,154200000.0
2008-10-06 02:57:00,184.405,184.49,184.355,184.46,402400000.0
2008-10-06 02:58:00,184.46,184.475,184.35,184.475,517000000.0
2008-10-06 02:59:00,184.475,184.67,184.415,184.67,342400000.0
2008-10-06 03:00:00,184.67,184.69,184.49,184.52,584400000.0
2008-10-06 03:01:00,184.53,184.545,184.47,184.5,370000000.0
2008-10-06 03:02:00,184.5,184.605,184.5,184.565,392400000.0
2008-10-06 03:03:00,184.57,184.57,184.57,184.57,345000000.0
2008-10-06 03:04:00,184.57,184.57,184.44,184.44,452000003.0
2008-10-06 03:05:00,184.455,184.47,184.445,184.45,60200000.0
2008-10-06 03:06:00,184.45,184.465,184.43,184.44,62000000.0
2008-10-06 03:07:00,184.44,184.44,184.44,184.44,38000000.0
2008-10-06 03:08:00,184.44,184.44,184.385,184.39,29800000.0
2008-10-06 03:09:00,184.39,184.39,184.285,184.3,194400000.0
2008-10-06 03:10:00,184.3,184.3,184.24,184.27,176600000.0
2008-10-06 03:11:00,184.28,184.28,184.245,184.27,340600000.0
2008-10-06 03:12:00,184.27,184.27,184.27,184.27,106900000.0
2008-10-06 03:13:00,184.27,184.325,184.23,184.28,217900000.0
2008-10-06 03:14:00,184.28,184.3,184.25,184.29,377200000.0
2008-10-06 03:15:00,184.295,184.35,184.245,184.275,210400000.0
2008-10-06 03:16:00,184.285,184.375,184.27,184.365,208200000.0
2008-10-06 03:17:00,184.365,184.45,184.33,184.415,138000000.0
2008-10-06 03:18:00,184.425,184.465,184.425,184.465,67864000.0
2008-10-06 03:19:00,184.47,184.52,184.47,184.505,20176000.0
2008-10-06 03:20:00,184.5,184.515,184.495,184.5,69600000.0
2008-10-06 03:21:00,184.5,184.5,184.44,184.5,101200000.0
2008-10-06 03:22:00,184.5,184.5,184.5,184.5,76400000.0
2008-10-06 03:23:00,184.5,184.5,184.41,184.5,100800000.0
2008-10-06 03:24:00,184.5,184.5,184.42,184.5,65600000.0
2008-10-06 03:25:00,184.5,184.5,184.37,184.41,148800000.0
2008-10-06 03:26:00,184.41,184.41,184.29,184.31,205200000.0
2008-10-06 03:27:00,184.31,184.31,184.25,184.25,491400000.0
2008-10-06 03:28:00,184.25,184.32,184.23,184.28,206000000.0
2008-10-06 03:29:00,184.27,184.275,184.23,184.24,220400000.0
2008-10-06 03:30:00,184.24,184.24,184.21,184.21,161400000.0
2008-10-06 03:31:00,184.21,184.21,184.15,184.16,320000000.0
2008-10-06 03:32:00,184.16,184.165,184.11,184.11,170200000.0
2008-10-06 03:33:00,184.11,184.115,184.11,184.11,20000000.0
2008-10-06 03:34:00,184.11,184.11,184.005,184.01,229100000.0
2008-10-06 03:35:00,184.01,184.015,183.96,184.01,556599999.0
2008-10-06 03:36:00,184.01,184.075,183.985,184.07,175600000.0
2008-10-06 03:37:00,184.06,184.125,184.025,184.105,258600000.0
2008-10-06 03:38:00,184.105,184.13,184.085,184.085,192000000.0
2008-10-06 03:39:00,184.08,184.11,184.08,184.11,86800000.0
2008-10-06 03:40:00,184.042,184.081,184.002,184.046,286200000.0
2008-10-06 03:41:00,184.054,184.087,183.997,184.044,75000000.0
2008-10-06 03:42:00,184.11,184.11,184.02,184.03,190000000.0
2008-10-06 03:43:00,184.03,184.095,184.03,184.065,80800000.0
2008-10-06 03:44:00,184.07,184.085,184.04,184.04,75000000.0
2008-10-06 03:45:00,184.045,184.07,184.04,184.045,120600000.0
2008-10-06 03:46:00,184.07,184.085,184.04,184.04,179800000.0
2008-10-06 03:47:00,184.04,184.15,184.04,184.14,206400000.0
2008-10-06 03:48:00,184.155,184.315,184.145,184.31,194100000.0
2008-10-06 03:49:00,184.315,184.33,184.295,184.32,147500000.0
2008-10-06 03:50:00,184.315,184.415,184.3,184.415,213500000.0
2008-10-06 03:51:00,184.41,184.43,184.365,184.43,179200000.0
2008-10-06 03:52:00,184.43,184.465,184.39,184.465,180800000.0
2008-10-06 03:53:00,184.47,184.51,184.42,184.51,236800000.0
2008-10-06 03:54:00,184.505,184.57,184.5,184.5,284200000.0
2008-10-06 03:55:00,184.51,184.52,184.465,184.505,329200000.0
2008-10-06 03:56:00,184.5,184.51,184.495,184.505,231500000.0
2008-10-06 03:57:00,184.51,184.52,184.455,184.47,191000000.0
2008-10-06 03:58:00,184.47,184.475,184.42,184.42,184400000.0
2008-10-06 03:59:00,184.42,184.525,184.415,184.52,277000000.0
2008-10-06 04:00:00,184.52,184.54,184.46,184.46,301800000.0
2008-10-06 04:01:00,184.46,184.48,184.41,184.43,464400000.0
2008-10-06 04:02:00,184.44,184.45,184.39,184.41,223000000.0
2008-10-06 04:03:00,184.41,184.43,184.37,184.38,174200000.0
2008-10-06 04:04:00,184.38,184.485,184.365,184.44,357400000.0
2008-10-06 04:05:00,184.44,184.46,184.44,184.46,364000001.0
2008-10-06 04:06:00,184.46,184.46,184.41,184.445,272400000.0
2008-10-06 04:07:00,184.445,184.445,184.36,184.36,275200000.0
2008-10-06 04:08:00,184.36,184.39,184.34,184.375,252000000.0
2008-10-06 04:09:00,184.37,184.37,184.36,184.365,202000000.0
2008-10-06 04:10:00,184.36,184.45,184.36,184.43,142600000.0
2008-10-06 04:11:00,184.43,184.43,184.36,184.43,49500000.0
2008-10-06 04:12:00,184.33,184.43,184.325,184.34,134600000.0
2008-10-06 04:13:00,184.34,184.345,184.34,184.34,100800000.0
2008-10-06 04:14:00,184.34,184.34,184.34,184.34,44000000.0
2008-10-06 04:15:00,184.34,184.34,184.225,184.26,250100000.0
2008-10-06 04:16:00,184.26,184.305,184.25,184.29,229000000.0
2008-10-06 04:17:00,184.29,184.31,184.25,184.25,154200000.0
2008-10-06 04:18:00,184.245,184.3,184.22,184.3,355600000.0
2008-10-06 04:19:00,184.3,184.32,184.3,184.32,18200000.0
2008-10-06 04:20:00,184.31,184.33,184.29,184.32,130800000.0
2008-10-06 04:21:00,184.32,184.325,184.23,184.24,280600000.0
2008-10-06 04:22:00,184.24,184.285,184.235,184.245,125800000.0
2008-10-06 04:23:00,184.245,184.255,184.21,184.21,113200000.0
2008-10-06 04:24:00,184.21,184.21,184.19,184.19,41600000.0
2008-10-06 04:25:00,184.19,184.23,184.165,184.2,177600000.0
2008-10-06 04:26:00,184.19,184.23,184.19,184.23,128000000.0
2008-10-06 04:27:00,184.225,184.225,184.18,184.195,159800000.0
2008-10-06 04:28:00,184.195,184.195,184.115,184.13,106200000.0
2008-10-06 04:29:00,184.12,184.14,184.105,184.14,140600000.0
2008-10-06 04:30:00,184.14,184.15,184.08,184.085,201200000.0
2008-10-06 04:31:00,184.075,184.1,184.04,184.04,215500000.0
2008-10-06 04:32:00,184.03,184.09,184.01,184.075,276000000.0
2008-10-06 04:33:00,184.07,184.145,184.06,184.105,144000000.0
2008-10-06 04:34:00,184.105,184.115,184.085,184.105,60600000.0
2008-10-06 04:35:00,184.105,184.105,184.08,184.08,125400000.0
2008-10-06 04:36:00,184.085,184.17,184.085,184.15,141000000.0
2008-10-06 04:37:00,184.135,184.19,184.135,184.18,132800000.0
2008-10-06 04:38:00,184.18,184.22,184.14,184.2,149600000.0
2008-10-06 04:39:00,184.2,184.22,184.185,184.19,123400000.0
2008-10-06 04:40:00,184.19,184.19,184.19,184.19,76800000.0
2008-10-06 04:41:00,184.19,184.19,184.19,184.19,24000000.0
2008-10-06 04:42:00,184.19,184.19,184.19,184.19,19200000.0
2008-10-06 04:43:00,184.19,184.19,184.19,184.19,30000000.0
2008-10-06 04:44:00,184.19,184.19,184.19,184.19,49200000.0
2008-10-06 04:45:00,184.19,184.19,184.19,184.19,42000000.0
2008-10-06 04:46:00,184.19,184.19,184.19,184.19,30000000.0
2008-10-06 04:47:00,184.19,184.19,184.09,184.11,184400000.0
2008-10-06 04:48:00,184.11,184.11,184.07,184.11,289000000.0
2008-10-06 04:49:00,184.11,184.11,184.11,184.11,144000000.0
2008-10-06 04:50:00,184.11,184.11,184.015,184.08,110900000.0
2008-10-06 04:51:00,184.08,184.08,184.08,184.08,49000000.0
2008-10-06 04:52:00,184.08,184.08,184.015,184.03,328200000.0
2008-10-06 04:53:00,184.03,184.03,184.03,184.03,223200000.0
2008-10-06 04:54:00,184.03,184.03,184.03,184.03,115200000.0
2008-10-06 04:55:00,184.03,184.03,183.935,183.935,449200000.0
2008-10-06 04:56:00,183.96,183.99,183.94,183.99,242200000.0
2008-10-06 04:57:00,183.99,183.99,183.99,183.99,32400000.0
2008-10-06 04:58:00,183.99,183.99,183.735,183.78,444600000.0
2008-10-06 04:59:00,183.78,183.815,183.78,183.8,212600000.0
2008-10-06 05:00:00,183.8,183.8,183.8,183.8,150000000.0
2008-10-06 05:01:00,183.8,183.925,183.795,183.875,390800000.0
2008-10-06 05:02:00,183.88,183.88,183.675,183.75,226400000.0
2008-10-06 05:03:00,183.735,183.76,183.695,183.7,303200000.0
2008-10-06 05:04:00,183.695,183.695,183.61,183.61,575599986.0
2008-10-06 05:05:00,183.61,183.64,183.61,183.64,629599989.0
2008-10-06 05:06:00,183.64,183.64,183.54,183.55,49200000.0
2008-10-06 05:07:00,183.55,183.555,183.55,183.55,28000000.0
2008-10-06 05:08:00,183.55,183.56,183.55,183.55,19000000.0
2008-10-06 05:09:00,183.55,183.55,183.44,183.445,174100000.0
2008-10-06 05:10:00,183.445,183.46,183.37,183.43,179600000.0
2008-10-06 05:11:00,183.43,183.43,183.36,183.39,244900000.0
2008-10-06 05:12:00,183.39,183.4,183.295,183.39,107000000.0
2008-10-06 05:13:00,183.4,183.4,183.33,183.37,271900000.0
2008-10-06 05:14:00,183.37,183.37,183.37,183.37,66000000.0
2008-10-06 05:15:00,183.37,183.37,183.225,183.23,104400000.0
2008-10-06 05:16:00,183.23,183.23,183.0,183.02,138200000.0
2008-10-06 05:17:00,183.02,183.07,183.005,183.07,283500000.0
2008-10-06 05:18:00,183.07,183.07,183.01,183.06,422800000.0
2008-10-06 05:19:00,183.1,183.175,183.085,183.15,104976000.0
2008-10-06 05:20:00,183.14,183.17,183.115,183.13,72000000.0
2008-10-06 05:21:00,183.13,183.13,183.13,183.13,5000000.0
2008-10-06 05:22:00,183.135,183.135,183.13,183.13,5400000.0
2008-10-06 05:23:00,183.135,183.135,183.13,183.13,7600000.0
2008-10-06 05:24:00,183.13,183.13,182.985,182.995,85300000.0
2008-10-06 05:25:00,182.995,183.03,182.995,183.01,164300000.0
2008-10-06 05:26:00,183.01,183.01,182.9,182.97,44000000.0
2008-10-06 05:27:00,182.895,182.98,182.82,182.835,205000000.0
2008-10-06 05:28:00,182.84,182.885,182.82,182.87,268200000.0
2008-10-06 05:29:00,182.87,182.935,182.865,182.895,216000000.0
2008-10-06 05:30:00,182.9,182.95,182.895,182.93,166400000.0
2008-10-06 05:31:00,182.93,183.075,182.92,183.0,161200000.0
2008-10-06 05:32:00,183.0,183.075,182.96,183.065,342600000.0
2008-10-06 05:33:00,183.075,183.105,183.005,183.09,171400000.0
2008-10-06 05:34:00,183.09,183.09,182.945,182.95,257700000.0
2008-10-06 05:35:00,182.945,182.96,182.895,182.905,244600000.0
2008-10-06 05:36:00,182.91,182.92,182.8,182.83,468200000.0
2008-10-06 05:37:00,182.83,182.83,182.805,182.81,61000000.0
2008-10-06 05:38:00,182.81,182.81,182.77,182.79,136700000.0
2008-10-06 05:39:00,182.79,182.79,182.635,182.68,208700000.0
2008-10-06 05:40:00,182.685,182.69,182.62,182.665,242200000.0
2008-10-06 05:41:00,182.63,182.68,182.63,182.66,116700000.0
2008-10-06 05:42:00,182.665,182.7,182.63,182.695,164800000.0
2008-10-06 05:43:00,182.695,182.77,182.665,182.77,239800000.0
2008-10-06 05:44:00,182.785,182.785,182.65,182.665,102600000.0
2008-10-06 05:45:00,182.67,182.755,182.66,182.74,178400000.0
2008-10-06 05:46:00,182.74,182.74,182.62,182.72,63400000.0
2008-10-06 05:47:00,182.72,182.72,182.62,182.63,217400000.0
2008-10-06 05:48:00,182.63,182.63,182.565,182.58,117900000.0
2008-10-06 05:49:00,182.58,182.58,182.555,182.58,49500000.0
2008-10-06 05:50:00,182.555,182.58,182.47,182.47,31000000.0
2008-10-06 05:51:00,182.485,182.545,182.47,182.48,50900000.0
2008-10-06 05:52:00,182.48,182.48,182.33,182.35,44700000.0
2008-10-06 05:53:00,182.35,182.37,182.295,182.32,101800000.0
2008-10-06 05:54:00,182.31,182.415,182.305,182.4,300000000.0
2008-10-06 05:55:00,182.39,182.475,182.335,182.475,259000000.0
2008-10-06 05:56:00,182.47,182.57,182.445,182.545,240400000.0
2008-10-06 05:57:00,182.545,182.6,182.485,182.565,321888000.0
2008-10-06 05:58:00,182.565,182.615,182.55,182.58,206800000.0
2008-10-06 05:59:00,182.58,182.58,182.485,182.545,346200000.0
2008-10-06 06:00:00,182.56,182.59,182.49,182.58,199300000.0
2008-10-06 06:01:00,182.54,182.655,182.54,182.655,258100000.0
2008-10-06 06:02:00,182.665,182.67,182.62,182.65,184600000.0
2008-10-06 06:03:00,182.64,182.65,182.44,182.53,335200000.0
2008-10-06 06:04:00,182.53,182.535,182.395,182.405,236300000.0
2008-10-06 06:05:00,182.4,182.4,182.33,182.365,235400000.0
2008-10-06 06:06:00,182.36,182.36,182.27,182.32,53000000.0
2008-10-06 06:07:00,182.32,182.335,182.32,182.32,90300000.0
2008-10-06 06:08:00,182.32,182.33,182.315,182.32,47800000.0
2008-10-06 06:09:00,182.32,182.335,182.3,182.31,64000000.0
2008-10-06 06:10:00,182.3,182.32,182.21,182.29,218200000.0
2008-10-06 06:11:00,182.29,182.34,182.29,182.295,119200000.0
2008-10-06 06:12:00,182.295,182.3,182.135,182.135,228200000.0
2008-10-06 06:13:00,182.135,182.18,181.93,181.95,374400000.0
2008-10-06 06:14:00,181.96,181.96,181.605,181.74,660900001.0
2008-10-06 06:15:00,181.74,181.845,181.655,181.72,595299999.0
2008-10-06 06:16:00,181.72,181.72,181.435,181.44,528400000.0
2008-10-06 06:17:00,181.44,181.44,180.92,180.955,477600000.0
2008-10-06 06:18:00,180.98,181.165,180.915,181.09,335600000.0
2008-10-06 06:19:00,181.09,181.105,180.95,181.03,412000000.0
2008-10-06 06:20:00,181.03,181.24,181.03,181.2,377000000.0
2008-10-06 06:21:00,181.175,181.41,181.175,181.36,385300000.0
2008-10-06 06:22:00,181.36,181.41,181.32,181.405,152000000.0
2008-10-06 06:23:00,181.405,181.52,181.34,181.51,599600000.0
2008-10-06 06:24:00,181.51,181.535,181.425,181.53,423200000.0
2008-10-06 06:25:00,181.53,181.57,181.485,181.57,602600000.0
2008-10-06 06:26:00,181.57,181.57,181.35,181.445,640000000.0
2008-10-06 06:27:00,181.445,181.57,181.44,181.53,509200000.0
2008-10-06 06:28:00,181.52,181.53,181.465,181.47,260200000.0
2008-10-06 06:29:00,181.48,181.51,181.455,181.46,466800000.0
2008-10-06 06:30:00,181.48,181.48,181.31,181.31,770100000.0
2008-10-06 06:31:00,181.33,181.33,181.27,181.29,471400000.0
2008-10-06 06:32:00,181.29,181.29,181.175,181.195,215200000.0
2008-10-06 06:33:00,181.21,181.215,181.17,181.17,185800000.0
2008-10-06 06:34:00,181.18,181.21,181.12,181.18,165600000.0
2008-10-06 06:35:00,181.175,181.185,181.07,181.08,558700000.0
2008-10-06 06:36:00,181.08,181.08,181.055,181.08,595800000.0
2008-10-06 06:37:00,181.08,181.11,181.075,181.08,447600000.0
2008-10-06 06:38:00,181.08,181.08,180.98,180.98,363400000.0
2008-10-06 06:39:00,180.98,180.98,180.89,180.95,1153199999.0
2008-10-06 06:40:00,180.95,180.95,180.79,180.81,844100000.0
2008-10-06 06:41:00,180.81,180.845,180.755,180.8,235000000.0
2008-10-06 06:42:00,180.795,180.805,180.71,180.725,122000000.0
2008-10-06 06:43:00,180.715,180.87,180.69,180.86,240400000.0
2008-10-06 06:44:00,180.85,181.105,180.835,181.09,456400000.0
2008-10-06 06:45:00,181.095,181.11,181.05,181.05,499800000.0
2008-10-06 06:46:00,181.05,181.05,180.795,180.825,498800000.0
2008-10-06 06:47:00,180.825,181.03,180.825,180.985,379300000.0
2008-10-06 06:48:00,180.98,181.13,180.975,181.05,385388001.0
2008-10-06 06:49:00,181.05,181.245,181.05,181.23,325000000.0
2008-10-06 06:50:00,181.23,181.33,181.22,181.32,267600000.0
2008-10-06 06:51:00,181.32,181.43,181.315,181.38,349200000.0
2008-10-06 06:52:00,181.38,181.39,181.32,181.38,84500000.0
2008-10-06 06:53:00,181.38,181.38,181.315,181.36,788800000.0
2008-10-06 06:54:00,181.36,181.46,181.36,181.46,812799995.0
2008-10-06 06:55:00,181.46,181.48,181.365,181.47,1458800001.0
2008-10-06 06:56:00,181.47,181.595,181.425,181.48,353800000.0
2008-10-06 06:57:00,181.55,181.56,181.41,181.5,693799998.0
2008-10-06 06:58:00,181.5,181.615,181.5,181.6,241800000.0
2008-10-06 06:59:00,181.59,181.6,181.41,181.51,245400000.0
2008-10-06 07:00:00,181.51,181.51,181.39,181.495,388400003.0
2008-10-06 07:01:00,181.475,181.65,181.475,181.635,295600000.0
2008-10-06 07:02:00,181.645,181.745,181.62,181.71,440000000.0
2008-10-06 07:03:00,181.71,181.71,181.655,181.67,640300000.0
2008-10-06 07:04:00,181.71,181.71,181.59,181.67,622800000.0
2008-10-06 07:05:00,181.59,181.65,181.5,181.59,215700000.0
2008-10-06 07:06:00,181.59,181.59,181.33,181.39,612600000.0
2008-10-06 07:07:00,181.39,181.39,181.2,181.23,626800000.0
2008-10-06 07:08:00,181.23,181.235,181.17,181.19,425000001.0
2008-10-06 07:09:00,181.19,181.325,181.19,181.32,577000000.0
2008-10-06 07:10:00,181.325,181.445,181.315,181.44,509400000.0
2008-10-06 07:11:00,181.44,181.44,181.25,181.25,309600000.0
2008-10-06 07:12:00,181.19,181.25,181.18,181.22,335399998.0
2008-10-06 07:13:00,181.21,181.225,181.2,181.225,598999999.0
2008-10-06 07:14:00,181.225,181.28,181.22,181.25,527600002.0
2008-10-06 07:15:00,181.25,181.25,181.15,181.19,350800000.0
2008-10-06 07:16:00,181.16,181.17,181.16,181.17,54000000.0
2008-10-06 07:17:00,181.17,181.275,181.16,181.26,175800000.0
2008-10-06 07:18:00,181.25,181.395,181.25,181.39,298600000.0
2008-10-06 07:19:00,181.39,181.42,181.375,181.42,176000000.0
2008-10-06 07:20:00,181.42,181.425,181.41,181.425,95000000.0
2008-10-06 07:21:00,181.42,181.42,181.4,181.4,100400000.0
2008-10-06 07:22:00,181.4,181.4,181.39,181.4,72800000.0
2008-10-06 07:23:00,181.4,181.4,181.4,181.4,94800000.0
2008-10-06 07:24:00,181.4,181.4,181.4,181.4,214400000.0
2008-10-06 07:25:00,181.4,181.4,181.4,181.4,300200000.0
2008-10-06 07:26:00,181.41,181.455,181.395,181.435,203800000.0
2008-10-06 07:27:00,181.435,181.475,181.42,181.465,190800000.0
2008-10-06 07:28:00,181.465,181.47,181.42,181.46,342800000.0
2008-10-06 07:29:00,181.46,181.46,181.395,181.43,143800000.0
2008-10-06 07:30:00,181.43,181.435,181.375,181.42,232600000.0
2008-10-06 07:31:00,181.415,181.43,181.4,181.405,69400000.0
2008-10-06 07:32:00,181.405,181.41,181.4,181.41,53400000.0
2008-10-06 07:33:00,181.41,181.485,181.375,181.38,132600000.0
2008-10-06 07:34:00,181.385,181.385,181.335,181.38,66900000.0
2008-10-06 07:35:00,181.38,181.38,181.27,181.31,120300000.0
2008-10-06 07:36:00,181.3,181.37,181.3,181.37,166000000.0
2008-10-06 07:37:00,181.37,181.39,181.35,181.35,87200000.0
2008-10-06 07:38:00,181.35,181.425,181.33,181.425,195000000.0
2008-10-06 07:39:00,181.425,181.445,181.38,181.405,200900000.0
2008-10-06 07:40:00,181.41,181.495,181.375,181.475,485400000.0
2008-10-06 07:41:00,181.475,181.54,181.47,181.54,276800000.0
2008-10-06 07:42:00,181.54,181.67,181.54,181.67,401500000.0
2008-10-06 07:43:00,181.67,181.67,181.615,181.625,221800000.0
2008-10-06 07:44:00,181.63,181.645,181.54,181.6,269400000.0
2008-10-06 07:45:00,181.605,181.715,181.6,181.715,215200000.0
2008-10-06 07:46:00,181.715,181.72,181.575,181.61,324200000.0
2008-10-06 07:47:00,181.61,181.655,181.6,181.63,363200000.0
2008-10-06 07:48:00,181.63,181.675,181.63,181.65,93800000.0
2008-10-06 07:49:00,181.65,181.82,181.65,181.82,136200000.0
2008-10-06 07:50:00,181.825,181.96,181.81,181.86,317400000.0
2008-10-06 07:51:00,181.86,181.86,181.72,181.78,366600000.0
2008-10-06 07:52:00,181.775,181.805,181.735,181.76,118200000.0
2008-10-06 07:53:00,181.76,181.79,181.725,181.74,137400000.0
2008-10-06 07:54:00,181.74,181.74,181.615,181.63,96600000.0
2008-10-06 07:55:00,181.63,181.64,181.63,181.64,101600000.0
2008-10-06 07:56:00,181.64,181.71,181.63,181.69,143000000.0
2008-10-06 07:57:00,181.695,181.76,181.68,181.725,447300000.0
2008-10-06 07:58:00,181.73,181.745,181.69,181.69,369500000.0
2008-10-06 07:59:00,181.7,181.785,181.7,181.75,278300000.0
2008-10-06 08:00:00,181.745,181.795,181.71,181.72,276400000.0
2008-10-06 08:01:00,181.72,181.75,181.67,181.72,299800000.0
2008-10-06 08:02:00,181.71,181.72,181.67,181.675,337700000.0
2008-10-06 08:03:00,181.67,181.785,181.67,181.765,276000000.0
2008-10-06 08:04:00,181.765,181.87,181.72,181.8,266100000.0
2008-10-06 08:05:00,181.8,181.845,181.705,181.82,254799998.0
2008-10-06 08:06:00,181.82,181.845,181.76,181.835,174800000.0
2008-10-06 08:07:00,181.835,181.88,181.795,181.83,235900000.0
2008-10-06 08:08:00,181.83,181.85,181.635,181.67,285400000.0
2008-10-06 08:09:00,181.67,181.68,181.615,181.65,350600000.0
2008-10-06 08:10:00,181.65,181.67,181.495,181.575,399200000.0
2008-10-06 08:11:00,181.57,181.58,181.52,181.54,259600000.0
2008-10-06 08:12:00,181.545,181.615,181.515,181.605,335700000.0
2008-10-06 08:13:00,181.605,181.63,181.505,181.54,326000000.0
2008-10-06 08:14:00,181.535,181.565,181.515,181.535,247200000.0
2008-10-06 08:15:00,181.535,181.57,181.52,181.555,214400000.0
2008-10-06 08:16:00,181.55,181.585,181.52,181.57,338400000.0
2008-10-06 08:17:00,181.57,181.575,181.56,181.565,49900000.0
2008-10-06 08:18:00,181.58,181.595,181.52,181.595,314600000.0
2008-10-06 08:19:00,181.59,181.675,181.58,181.64,351600001.0
2008-10-06 08:20:00,181.64,181.675,181.62,181.62,190000000.0
2008-10-06 08:21:00,181.62,181.625,181.53,181.6,69900000.0
2008-10-06 08:22:00,181.56,181.6,181.555,181.575,273600000.0
2008-10-06 08:23:00,181.595,181.61,181.515,181.58,250500000.0
2008-10-06 08:24:00,181.585,181.585,181.505,181.515,102200000.0
2008-10-06 08:25:00,181.505,181.52,181.44,181.445,278200000.0
2008-10-06 08:26:00,181.445,181.495,181.42,181.48,211400000.0
2008-10-06 08:27:00,181.485,181.505,181.43,181.47,257000000.0
2008-10-06 08:28:00,181.465,181.515,181.465,181.485,217600000.0
2008-10-06 08:29:00,181.495,181.505,181.435,181.445,206400000.0
2008-10-06 08:30:00,181.44,181.455,181.34,181.39,267000000.0
2008-10-06 08:31:00,181.38,181.42,181.355,181.415,395400000.0
2008-10-06 08:32:00,181.41,181.515,181.39,181.5,342300000.0
2008-10-06 08:33:00,181.5,181.515,181.425,181.505,342400000.0
2008-10-06 08:34:00,181.505,181.63,181.485,181.555,432500000.0
2008-10-06 08:35:00,181.555,181.64,181.545,181.6,263000000.0
2008-10-06 08:36:00,181.595,181.6,181.505,181.57,630300000.0
2008-10-06 08:37:00,181.57,181.59,181.475,181.49,530400000.0
2008-10-06 08:38:00,181.49,181.525,181.485,181.515,332800000.0
2008-10-06 08:39:00,181.515,181.595,181.5,181.56,243400000.0
2008-10-06 08:40:00,181.56,181.62,181.54,181.56,346300000.0
2008-10-06 08:41:00,181.56,181.56,181.48,181.495,431900000.0
2008-10-06 08:42:00,181.495,181.535,181.48,181.525,527100000.0
2008-10-06 08:43:00,181.535,181.625,181.515,181.62,329400000.0
2008-10-06 08:44:00,181.615,181.625,181.54,181.615,266300000.0
2008-10-06 08:45:00,181.61,181.61,181.525,181.58,214400000.0
2008-10-06 08:46:00,181.585,181.675,181.575,181.6,298000000.0
2008-10-06 08:47:00,181.6,181.74,181.58,181.74,262800000.0
2008-10-06 08:48:00,181.735,181.765,181.695,181.725,148500000.0
2008-10-06 08:49:00,181.715,181.95,181.66,181.945,391700000.0
2008-10-06 08:50:00,181.94,182.21,181.94,182.205,410100000.0
2008-10-06 08:51:00,182.205,182.245,182.055,182.07,790700000.0
2008-10-06 08:52:00,182.085,182.14,182.025,182.08,434000000.0
2008-10-06 08:53:00,182.07,182.215,182.07,182.2,469700000.0
2008-10-06 08:54:00,182.19,182.215,181.93,181.94,390000000.0
2008-10-06 08:55:00,181.955,181.97,181.81,181.83,380100000.0
2008-10-06 08:56:00,181.835,181.92,181.815,181.865,515800000.0
2008-10-06 08:57:00,181.875,181.965,181.82,181.85,578600000.0
2008-10-06 08:58:00,181.85,182.0,181.85,181.95,435200000.0
2008-10-06 08:59:00,181.95,181.96,181.925,181.925,437400000.0
2008-10-06 09:00:00,181.915,181.915,181.735,181.775,1019099999.0
2008-10-06 09:01:00,181.775,181.775,181.445,181.485,442000000.0
2008-10-06 09:02:00,181.5,181.55,181.4,181.4,500400000.0
2008-10-06 09:03:00,181.41,181.575,181.325,181.485,986900001.0
2008-10-06 09:04:00,181.485,181.51,181.415,181.42,1214400000.0
2008-10-06 09:05:00,181.42,181.48,181.415,181.48,379800000.0
2008-10-06 09:06:00,181.47,181.495,181.425,181.45,320800000.0
2008-10-06 09:07:00,181.425,181.485,181.42,181.48,404500000.0
2008-10-06 09:08:00,181.475,181.5,181.43,181.465,409600000.0
2008-10-06 09:09:00,181.465,181.685,181.465,181.66,312700000.0
2008-10-06 09:10:00,181.66,181.805,181.64,181.805,437100000.0
2008-10-06 09:11:00,181.815,181.86,181.685,181.745,486500000.0
2008-10-06 09:12:00,181.73,181.87,181.67,181.87,600800000.0
2008-10-06 09:13:00,181.87,181.895,181.84,181.885,522200000.0
2008-10-06 09:14:00,181.885,181.935,181.84,181.87,411100000.0
2008-10-06 09:15:00,181.865,181.875,181.715,181.795,359600000.0
2008-10-06 09:16:00,181.795,181.81,181.74,181.765,338800000.0
2008-10-06 09:17:00,181.77,181.805,181.69,181.73,446400000.0
2008-10-06 09:18:00,181.73,181.8,181.68,181.785,381300000.0
2008-10-06 09:19:00,181.795,182.03,181.795,182.01,1010300000.0
2008-10-06 09:20:00,181.99,182.12,181.91,182.11,705600000.0
2008-10-06 09:21:00,182.11,182.115,181.925,182.03,462600000.0
2008-10-06 09:22:00,182.03,182.035,181.985,182.03,189200000.0
2008-10-06 09:23:00,182.03,182.15,182.03,182.145,324200000.0
2008-10-06 09:24:00,182.145,182.215,182.08,182.215,457300000.0
2008-10-06 09:25:00,182.21,182.26,182.165,182.175,600000000.0
2008-10-06 09:26:00,182.17,182.24,182.125,182.2,318800000.0
2008-10-06 09:27:00,182.205,182.225,182.165,182.19,297400000.0
2008-10-06 09:28:00,182.19,182.19,182.03,182.05,643500000.0
2008-10-06 09:29:00,182.05,182.255,182.03,182.2,752800000.0
2008-10-06 09:30:00,182.2,182.205,182.1,182.125,730200000.0
2008-10-06 09:31:00,182.105,182.115,182.04,182.1,472100000.0
2008-10-06 09:32:00,182.1,182.11,181.94,181.99,316800000.0
2008-10-06 09:33:00,181.995,181.995,181.86,181.88,446500000.0
2008-10-06 09:34:00,181.875,181.94,181.83,181.83,454100000.0
2008-10-06 09:35:00,181.83,181.89,181.825,181.875,301300000.0
2008-10-06 09:36:00,181.87,181.93,181.855,181.92,302600000.0
2008-10-06 09:37:00,181.915,181.95,181.895,181.9,356200000.0
2008-10-06 09:38:00,181.905,181.955,181.875,181.935,343800000.0
2008-10-06 09:39:00,181.95,182.01,181.87,181.98,289400000.0
2008-10-06 09:40:00,181.98,182.05,181.98,182.015,203400000.0
2008-10-06 09:41:00,182.02,182.025,181.93,182.015,251300000.0
2008-10-06 09:42:00,182.01,182.105,181.96,182.085,333300000.0
2008-10-06 09:43:00,182.085,182.12,182.065,182.095,180100000.0
2008-10-06 09:44:00,182.085,182.215,182.08,182.215,132800000.0
2008-10-06 09:45:00,182.21,182.22,182.12,182.125,252600000.0
2008-10-06 09:46:00,182.11,182.285,182.095,182.23,313000000.0
2008-10-06 09:47:00,182.23,182.265,182.125,182.145,293900000.0
2008-10-06 09:48:00,182.16,182.18,182.135,182.15,510000000.0
2008-10-06 09:49:00,182.15,182.195,182.145,182.175,208600000.0
2008-10-06 09:50:00,182.175,182.26,182.175,182.245,343600000.0
2008-10-06 09:51:00,182.26,182.28,182.18,182.28,297800000.0
2008-10-06 09:52:00,182.275,182.4,182.245,182.295,415300000.0
2008-10-06 09:53:00,182.295,182.355,182.27,182.285,356300000.0
2008-10-06 09:54:00,182.28,182.325,182.165,182.3,287000000.0
2008-10-06 09:55:00,182.285,182.305,182.21,182.29,339900000.0
2008-10-06 09:56:00,182.29,182.4,182.22,182.325,344500000.0
2008-10-06 09:57:00,182.325,182.385,182.29,182.33,757200000.0
2008-10-06 09:58:00,182.34,182.345,182.33,182.33,460600000.0
2008-10-06 09:59:00,182.33,182.33,182.29,182.33,523900000.0
2008-10-06 10:00:00,182.33,182.33,182.215,182.225,422300000.0
2008-10-06 10:01:00,182.215,182.23,182.165,182.19,193600000.0
2008-10-06 10:02:00,182.195,182.295,182.15,182.295,348700000.0
2008-10-06 10:03:00,182.3,182.35,182.22,182.24,464700000.0
2008-10-06 10:04:00,182.24,182.275,182.195,182.215,348400000.0
2008-10-06 10:05:00,182.22,182.23,182.15,182.19,422200000.0
2008-10-06 10:06:00,182.19,182.19,182.095,182.105,406900000.0
2008-10-06 10:07:00,182.105,182.14,181.995,182.005,339100000.0
2008-10-06 10:08:00,181.995,182.085,181.995,182.05,207500000.0
2008-10-06 10:09:00,182.04,182.06,181.9,181.9,293400000.0
2008-10-06 10:10:00,181.895,181.91,181.815,181.82,607400000.0
2008-10-06 10:11:00,181.82,181.82,181.64,181.7,731600000.0
2008-10-06 10:12:00,181.71,181.72,181.67,181.685,285400000.0
2008-10-06 10:13:00,181.68,181.76,181.6,181.625,509500000.0
2008-10-06 10:14:00,181.62,181.63,181.44,181.45,458300000.0
2008-10-06 10:15:00,181.455,181.465,181.245,181.245,536500000.0
2008-10-06 10:16:00,181.255,181.37,181.245,181.285,412800000.0
2008-10-06 10:17:00,181.285,181.285,181.165,181.175,288500000.0
2008-10-06 10:18:00,181.185,181.195,181.03,181.03,803900000.0
2008-10-06 10:19:00,181.03,181.11,180.88,180.955,893000000.0
2008-10-06 10:20:00,180.955,181.07,180.94,181.06,430900000.0
2008-10-06 10:21:00,181.055,181.085,180.975,180.98,435400000.0
2008-10-06 10:22:00,181.0,181.1,181.0,181.09,479400000.0
2008-10-06 10:23:00,181.1,181.15,181.065,181.13,431800000.0
2008-10-06 10:24:00,181.115,181.17,181.08,181.12,427900000.0
2008-10-06 10:25:00,181.13,181.325,181.125,181.31,515300000.0
2008-10-06 10:26:00,181.31,181.38,181.25,181.325,349500000.0
2008-10-06 10:27:00,181.315,181.385,181.31,181.35,266000000.0
2008-10-06 10:28:00,181.36,181.645,181.315,181.62,446600000.0
2008-10-06 10:29:00,181.62,181.77,181.535,181.54,542900000.0
2008-10-06 10:30:00,181.545,181.825,181.545,181.825,455200000.0
2008-10-06 10:31:00,181.825,181.85,181.76,181.82,381800000.0
2008-10-06 10:32:00,181.81,181.865,181.755,181.845,561600000.0
2008-10-06 10:33:00,181.85,181.965,181.85,181.93,357900000.0
2008-10-06 10:34:00,181.93,181.93,181.71,181.72,421400000.0
2008-10-06 10:35:00,181.72,181.83,181.705,181.755,391500000.0
2008-10-06 10:36:00,181.765,181.805,181.74,181.77,411700000.0
2008-10-06 10:37:00,181.76,181.76,181.625,181.625,333100000.0
2008-10-06 10:38:00,181.625,181.625,181.575,181.6,359900000.0
2008-10-06 10:39:00,181.605,181.61,181.575,181.6,693400003.0
2008-10-06 10:40:00,181.6,181.665,181.6,181.65,428200000.0
2008-10-06 10:41:00,181.65,181.755,181.65,181.74,321200000.0
2008-10-06 10:42:00,181.74,181.74,181.67,181.685,159600000.0
2008-10-06 10:43:00,181.69,181.74,181.59,181.605,308600000.0
2008-10-06 10:44:00,181.61,181.62,181.595,181.605,157400000.0
2008-10-06 10:45:00,181.615,181.705,181.585,181.695,202600000.0
2008-10-06 10:46:00,181.685,181.71,181.615,181.615,309600000.0
2008-10-06 10:47:00,181.615,181.63,181.57,181.57,142000000.0
2008-10-06 10:48:00,181.57,181.665,181.57,181.65,599800000.0
2008-10-06 10:49:00,181.65,181.695,181.605,181.68,428000001.0
2008-10-06 10:50:00,181.68,181.68,181.62,181.68,468000000.0
2008-10-06 10:51:00,181.68,181.68,181.66,181.68,382799999.0
2008-10-06 10:52:00,181.68,181.695,181.63,181.63,450599998.0
2008-10-06 10:53:00,181.64,181.67,181.63,181.64,1048799948.0
2008-10-06 10:54:00,181.64,181.685,181.64,181.67,1380599972.0
2008-10-06 10:55:00,181.67,181.67,181.625,181.65,625000000.0
2008-10-06 10:56:00,181.65,181.695,181.65,181.685,595000000.0
2008-10-06 10:57:00,181.685,181.685,181.54,181.625,915300000.0
2008-10-06 10:58:00,181.63,181.665,181.55,181.63,1032000000.0
2008-10-06 10:59:00,181.63,181.69,181.55,181.665,1084800000.0
2008-10-06 11:00:00,181.665,181.7,181.575,181.585,497200000.0
2008-10-06 11:01:00,181.585,181.65,181.585,181.63,139800000.0
2008-10-06 11:02:00,181.63,181.645,181.565,181.58,212400000.0
2008-10-06 11:03:00,181.58,181.585,181.525,181.54,375600000.0
2008-10-06 11:04:00,181.54,181.59,181.47,181.48,389000000.0
2008-10-06 11:05:00,181.48,181.6,181.475,181.6,394100000.0
2008-10-06 11:06:00,181.6,181.67,181.595,181.6,442900000.0
2008-10-06 11:07:00,181.605,181.74,181.605,181.69,380400000.0
2008-10-06 11:08:00,181.7,181.705,181.58,181.615,293400000.0
2008-10-06 11:09:00,181.63,181.665,181.58,181.625,376200000.0
2008-10-06 11:10:00,181.625,181.68,181.615,181.65,265600000.0
2008-10-06 11:11:00,181.645,181.72,181.55,181.715,393200000.0
2008-10-06 11:12:00,181.71,181.735,181.67,181.68,394700000.0
2008-10-06 11:13:00,181.68,181.915,181.68,181.905,602699999.0
2008-10-06 11:14:00,181.905,181.94,181.67,181.67,701200000.0
2008-10-06 11:15:00,181.67,181.75,181.62,181.74,556500000.0
2008-10-06 11:16:00,181.74,181.74,181.7,181.735,209800000.0
2008-10-06 11:17:00,181.735,181.79,181.7,181.735,433700000.0
2008-10-06 11:18:00,181.75,181.89,181.73,181.89,429500000.0
2008-10-06 11:19:00,181.89,181.92,181.855,181.885,346600000.0
2008-10-06 11:20:00,181.88,181.965,181.86,181.94,283200001.0
2008-10-06 11:21:00,181.94,182.005,181.84,181.99,442700000.0
2008-10-06 11:22:00,181.995,182.0,181.895,181.97,211800000.0
2008-10-06 11:23:00,181.975,182.145,181.96,182.145,470800000.0
2008-10-06 11:24:00,182.16,182.21,182.145,182.21,1009900000.0
2008-10-06 11:25:00,182.2,182.235,182.18,182.19,388200000.0
2008-10-06 11:26:00,182.19,182.255,182.19,182.245,644400000.0
2008-10-06 11:27:00,182.24,182.31,182.24,182.31,562600001.0
2008-10-06 11:28:00,182.31,182.42,182.275,182.29,602300000.0
2008-10-06 11:29:00,182.29,182.29,182.115,182.135,510800000.0
2008-10-06 11:30:00,182.145,182.155,182.035,182.1,345300000.0
2008-10-06 11:31:00,182.105,182.145,182.015,182.025,406900000.0
2008-10-06 11:32:00,182.025,182.025,181.975,182.005,384800000.0
2008-10-06 11:33:00,182.01,182.08,181.965,182.06,336200000.0
2008-10-06 11:34:00,182.07,182.185,182.06,182.125,255300000.0
2008-10-06 11:35:00,182.12,182.125,181.985,181.985,305100000.0
2008-10-06 11:36:00,181.975,181.98,181.85,181.92,360800000.0
2008-10-06 11:37:00,181.925,182.075,181.9,182.07,152000000.0
2008-10-06 11:38:00,182.075,182.085,181.98,181.98,150000000.0
2008-10-06 11:39:00,181.985,181.985,181.89,181.925,267600000.0
2008-10-06 11:40:00,181.94,181.955,181.9,181.93,140600000.0
2008-10-06 11:41:00,181.93,181.98,181.91,181.93,223400000.0
2008-10-06 11:42:00,181.93,181.935,181.885,181.89,157200000.0
2008-10-06 11:43:00,181.89,181.94,181.89,181.91,246200000.0
2008-10-06 11:44:00,181.91,181.94,181.905,181.92,245200000.0
2008-10-06 11:45:00,181.92,181.92,181.91,181.92,199600000.0
2008-10-06 11:46:00,181.92,181.92,181.8,181.8,802600016.0
2008-10-06 11:47:00,181.82,181.82,181.77,181.82,1738200051.0
2008-10-06 11:48:00,181.82,181.82,181.725,181.8,610300003.0
2008-10-06 11:49:00,181.79,181.94,181.78,181.94,479100000.0
2008-10-06 11:50:00,181.94,181.98,181.825,181.84,498200000.0
2008-10-06 11:51:00,181.83,181.85,181.78,181.845,593000001.0
2008-10-06 11:52:00,181.85,181.86,181.775,181.795,193300000.0
2008-10-06 11:53:00,181.785,181.8,181.74,181.78,303600000.0
2008-10-06 11:54:00,181.795,181.815,181.77,181.81,292000000.0
2008-10-06 11:55:00,181.81,181.88,181.8,181.87,394100000.0
2008-10-06 11:56:00,181.86,181.87,181.75,181.79,853699997.0
2008-10-06 11:57:00,181.8,181.815,181.76,181.78,262400000.0
2008-10-06 11:58:00,181.78,181.78,181.695,181.71,790800000.0
2008-10-06 11:59:00,181.71,181.75,181.7,181.73,1123399999.0
2008-10-06 12:00:00,181.735,181.765,181.73,181.75,467200001.0
2008-10-06 12:01:00,181.75,181.75,181.71,181.73,1365799998.0
2008-10-06 12:02:00,181.73,181.73,181.58,181.58,584700000.0
2008-10-06 12:03:00,181.58,181.585,181.435,181.54,304600000.0
2008-10-06 12:04:00,181.545,181.545,181.255,181.27,274300000.0
2008-10-06 12:05:00,181.255,181.29,181.24,181.275,209000000.0
2008-10-06 12:06:00,181.275,181.41,181.255,181.405,467500001.0
2008-10-06 12:07:00,181.405,181.64,181.405,181.58,432200000.0
2008-10-06 12:08:00,181.555,181.61,181.555,181.605,259000000.0
2008-10-06 12:09:00,181.61,181.615,181.52,181.52,235600000.0
2008-10-06 12:10:00,181.525,181.555,181.505,181.53,198200000.0
2008-10-06 12:11:00,181.535,181.555,181.49,181.505,112000000.0
2008-10-06 12:12:00,181.5,181.58,181.48,181.58,355800000.0
2008-10-06 12:13:00,181.575,181.665,181.535,181.64,296300000.0
2008-10-06 12:14:00,181.64,181.64,181.53,181.575,335000000.0
2008-10-06 12:15:00,181.575,181.58,181.535,181.55,225600000.0
2008-10-06 12:16:00,181.56,181.57,181.5,181.53,327900000.0
2008-10-06 12:17:00,181.53,181.675,181.505,181.66,223500000.0
2008-10-06 12:18:00,181.65,181.65,181.59,181.605,312800000.0
2008-10-06 12:19:00,181.6,181.665,181.52,181.65,555300000.0
2008-10-06 12:20:00,181.66,181.66,181.48,181.48,342200000.0
2008-10-06 12:21:00,181.48,181.535,181.48,181.515,235400000.0
2008-10-06 12:22:00,181.5,181.58,181.465,181.535,303100000.0
2008-10-06 12:23:00,181.535,181.545,181.5,181.52,377500000.0
2008-10-06 12:24:00,181.525,181.62,181.525,181.59,213500000.0
2008-10-06 12:25:00,181.6,181.6,181.545,181.555,149200000.0
2008-10-06 12:26:00,181.545,181.57,181.48,181.5,171000000.0
2008-10-06 12:27:00,181.505,181.51,181.415,181.465,178300000.0
2008-10-06 12:28:00,181.47,181.5,181.445,181.49,165400000.0
2008-10-06 12:29:00,181.48,181.53,181.48,181.51,159400000.0
2008-10-06 12:30:00,181.51,181.53,181.49,181.52,98700000.0
2008-10-06 12:31:00,181.52,181.535,181.38,181.39,222500000.0
2008-10-06 12:32:00,181.385,181.39,181.245,181.34,281800000.0
2008-10-06 12:33:00,181.34,181.48,181.32,181.355,427800000.0
2008-10-06 12:34:00,181.355,181.41,181.355,181.365,273200000.0
2008-10-06 12:35:00,181.38,181.5,181.36,181.36,390700000.0
2008-10-06 12:36:00,181.36,181.385,181.185,181.345,338900000.0
2008-10-06 12:37:00,181.345,181.37,181.24,181.28,341800000.0
2008-10-06 12:38:00,181.29,181.365,181.25,181.3,402600000.0
2008-10-06 12:39:00,181.3,181.33,181.28,181.33,157100000.0
2008-10-06 12:40:00,181.34,181.44,181.315,181.435,327200000.0
2008-10-06 12:41:00,181.43,181.43,181.39,181.41,341200000.0
2008-10-06 12:42:00,181.405,181.485,181.405,181.48,350200000.0
2008-10-06 12:43:00,181.485,181.57,181.48,181.55,373800000.0
2008-10-06 12:44:00,181.55,181.58,181.48,181.535,265500000.0
2008-10-06 12:45:00,181.54,181.63,181.535,181.6,394200000.0
2008-10-06 12:46:00,181.6,181.67,181.55,181.655,341800000.0
2008-10-06 12:47:00,181.655,181.675,181.57,181.58,314800000.0
2008-10-06 12:48:00,181.58,181.58,181.485,181.5,540199997.0
2008-10-06 12:49:00,181.5,181.5,181.31,181.335,764800000.0
2008-10-06 12:50:00,181.335,181.45,181.245,181.26,396000000.0
2008-10-06 12:51:00,181.255,181.33,181.21,181.21,265000000.0
2008-10-06 12:52:00,181.21,181.315,181.15,181.31,382800000.0
2008-10-06 12:53:00,181.305,181.305,181.14,181.19,344400000.0
2008-10-06 12:54:00,181.19,181.235,181.18,181.2,321800000.0
2008-10-06 12:55:00,181.2,181.23,181.15,181.205,396600000.0
2008-10-06 12:56:00,181.205,181.29,181.13,181.275,356500000.0
2008-10-06 12:57:00,181.27,181.27,181.205,181.215,217800000.0
2008-10-06 12:58:00,181.215,181.26,181.185,181.23,500800000.0
2008-10-06 12:59:00,181.22,181.26,181.005,181.005,485000000.0
2008-10-06 13:00:00,181.005,181.08,181.0,181.08,352900000.0
2008-10-06 13:01:00,181.08,181.15,181.075,181.15,606400000.0
2008-10-06 13:02:00,181.15,181.165,181.095,181.12,690400000.0
2008-10-06 13:03:00,181.125,181.25,181.125,181.225,352500000.0
2008-10-06 13:04:00,181.225,181.225,181.13,181.14,233200000.0
2008-10-06 13:05:00,181.13,181.16,181.13,181.155,183500000.0
2008-10-06 13:06:00,181.145,181.145,181.055,181.115,247000000.0
2008-10-06 13:07:00,181.115,181.155,181.08,181.14,339200000.0
2008-10-06 13:08:00,181.14,181.155,181.1,181.125,301000000.0
2008-10-06 13:09:00,181.13,181.13,181.08,181.1,616900000.0
2008-10-06 13:10:00,181.105,181.12,181.04,181.095,460200000.0
2008-10-06 13:11:00,181.095,181.115,181.08,181.085,267400000.0
2008-10-06 13:12:00,181.085,181.125,181.05,181.05,298400000.0
2008-10-06 13:13:00,181.05,181.115,181.03,181.1,193800000.0
2008-10-06 13:14:00,181.105,181.16,181.075,181.15,253800000.0
2008-10-06 13:15:00,181.15,181.31,181.1,181.26,311300000.0
2008-10-06 13:16:00,181.27,181.355,181.205,181.285,630600000.0
2008-10-06 13:17:00,181.29,181.315,181.2,181.24,317600000.0
2008-10-06 13:18:00,181.235,181.305,181.185,181.27,278100000.0
2008-10-06 13:19:00,181.23,181.365,181.21,181.315,346236282.0
2008-10-06 13:20:00,181.32,181.335,181.265,181.275,423400000.0
2008-10-06 13:21:00,181.275,181.3,181.16,181.17,400200000.0
2008-10-06 13:22:00,181.16,181.18,181.08,181.17,365600000.0
2008-10-06 13:23:00,181.17,181.235,181.145,181.205,341200000.0
2008-10-06 13:24:00,181.195,181.215,181.17,181.205,177500000.0
2008-10-06 13:25:00,181.215,181.525,181.215,181.505,373900000.0
2008-10-06 13:26:00,181.49,181.515,181.425,181.425,431400000.0
2008-10-06 13:27:00,181.43,181.475,181.345,181.355,404500000.0
2008-10-06 13:28:00,181.365,181.39,181.315,181.345,246200000.0
2008-10-06 13:29:00,181.355,181.485,181.355,181.48,331200000.0
2008-10-06 13:30:00,181.48,181.48,181.395,181.46,341100000.0
2008-10-06 13:31:00,181.465,181.465,181.335,181.36,299800000.0
2008-10-06 13:32:00,181.37,181.37,181.25,181.325,192000000.0
2008-10-06 13:33:00,181.34,181.49,181.305,181.46,254300000.0
2008-10-06 13:34:00,181.455,181.475,181.415,181.425,159200000.0
2008-10-06 13:35:00,181.42,181.5,181.39,181.46,323600000.0
2008-10-06 13:36:00,181.455,181.505,181.43,181.46,217800000.0
2008-10-06 13:37:00,181.46,181.595,181.46,181.56,211000000.0
2008-10-06 13:38:00,181.57,181.57,181.455,181.455,228600000.0
2008-10-06 13:39:00,181.46,181.525,181.46,181.51,291100000.0
2008-10-06 13:40:00,181.52,181.52,181.365,181.38,258500000.0
2008-10-06 13:41:00,181.375,181.395,181.31,181.315,335500000.0
2008-10-06 13:42:00,181.315,181.435,181.29,181.425,300900000.0
2008-10-06 13:43:00,181.43,181.44,181.39,181.44,280800000.0
2008-10-06 13:44:00,181.44,181.645,181.43,181.64,316500000.0
2008-10-06 13:45:00,181.645,181.68,181.5,181.56,537400010.0
2008-10-06 13:46:00,181.55,181.61,181.51,181.555,286100000.0
2008-10-06 13:47:00,181.56,181.875,181.56,181.825,528100000.0
2008-10-06 13:48:00,181.81,181.835,181.745,181.835,340900000.0
2008-10-06 13:49:00,181.835,181.87,181.755,181.8,596900000.0
2008-10-06 13:50:00,181.8,182.065,181.8,181.96,563100000.0
2008-10-06 13:51:00,181.975,181.975,181.8,181.8,392100000.0
2008-10-06 13:52:00,181.795,181.805,181.54,181.54,386300000.0
2008-10-06 13:53:00,181.555,181.735,181.505,181.72,453900000.0
2008-10-06 13:54:00,181.72,181.805,181.655,181.695,375700000.0
2008-10-06 13:55:00,181.7,181.745,181.61,181.625,353800000.0
2008-10-06 13:56:00,181.625,181.74,181.6,181.71,333400000.0
2008-10-06 13:57:00,181.71,181.79,181.7,181.76,237000000.0
2008-10-06 13:58:00,181.76,181.775,181.65,181.67,434800000.0
2008-10-06 13:59:00,181.655,181.68,181.62,181.655,301000000.0
2008-10-06 14:00:00,181.66,181.765,181.66,181.735,372200000.0
2008-10-06 14:01:00,181.735,181.815,181.73,181.76,423200000.0
2008-10-06 14:02:00,181.76,181.875,181.76,181.8,425200000.0
2008-10-06 14:03:00,181.8,181.905,181.8,181.905,274100000.0
2008-10-06 14:04:00,181.91,181.98,181.81,181.915,366800000.0
2008-10-06 14:05:00,181.95,182.04,181.95,181.95,333600000.0
2008-10-06 14:06:00,181.95,181.95,181.74,181.74,588400000.0
2008-10-06 14:07:00,181.75,181.835,181.685,181.835,418300000.0
2008-10-06 14:08:00,181.82,181.95,181.74,181.905,446000000.0
2008-10-06 14:09:00,181.88,181.945,181.825,181.895,260100000.0
2008-10-06 14:10:00,181.905,181.96,181.85,181.955,286700000.0
2008-10-06 14:11:00,181.96,182.06,181.945,181.98,382500000.0
2008-10-06 14:12:00,181.985,182.03,181.98,181.98,437200000.0
2008-10-06 14:13:00,181.98,182.04,181.97,182.01,541000000.0
2008-10-06 14:14:00,182.02,182.14,182.0,182.14,571700000.0
2008-10-06 14:15:00,182.12,182.395,182.1,182.18,663500000.0
2008-10-06 14:16:00,182.18,182.185,181.935,182.09,787499999.0
2008-10-06 14:17:00,182.085,182.265,182.07,182.23,708399999.0
2008-10-06 14:18:00,182.23,182.275,182.09,182.09,545100000.0
2008-10-06 14:19:00,182.09,182.13,181.905,181.92,460100000.0
2008-10-06 14:20:00,181.925,182.09,181.885,182.08,519799999.0
2008-10-06 14:21:00,182.08,182.155,182.025,182.045,856000002.0
2008-10-06 14:22:00,182.035,182.065,181.83,181.84,891599999.0
2008-10-06 14:23:00,181.84,181.855,181.8,181.84,379300000.0
2008-10-06 14:24:00,181.84,182.03,181.84,181.97,309500000.0
2008-10-06 14:25:00,181.97,181.97,181.88,181.91,135600000.0
2008-10-06 14:26:00,181.915,182.03,181.915,181.98,390700000.0
2008-10-06 14:27:00,181.985,181.99,181.87,181.91,490600000.0
2008-10-06 14:28:00,181.91,181.91,181.685,181.69,808599999.0
2008-10-06 14:29:00,181.695,181.74,181.615,181.74,392200000.0
2008-10-06 14:30:00,181.735,181.8,181.685,181.685,478500000.0
2008-10-06 14:31:00,181.7,181.77,181.675,181.69,542000000.0
2008-10-06 14:32:00,181.69,181.765,181.69,181.73,147100000.0
2008-10-06 14:33:00,181.725,181.79,181.64,181.76,710499999.0
2008-10-06 14:34:00,181.765,181.775,181.725,181.765,1289500001.0
2008-10-06 14:35:00,181.78,181.83,181.78,181.82,718700000.0
2008-10-06 14:36:00,181.835,181.86,181.715,181.72,376200000.0
2008-10-06 14:37:00,181.715,181.73,181.635,181.715,407400000.0
2008-10-06 14:38:00,181.725,181.85,181.725,181.81,483600000.0
2008-10-06 14:39:00,181.81,181.81,181.735,181.795,1033600000.0
2008-10-06 14:40:00,181.795,181.815,181.79,181.815,419600000.0
2008-10-06 14:41:00,181.82,181.855,181.735,181.735,443000000.0
2008-10-06 14:42:00,181.74,181.835,181.725,181.81,389500000.0
2008-10-06 14:43:00,181.82,181.825,181.745,181.745,322800000.0
2008-10-06 14:44:00,181.76,181.76,181.66,181.745,378200000.0
2008-10-06 14:45:00,181.75,181.76,181.675,181.68,248300000.0
2008-10-06 14:46:00,181.68,181.705,181.585,181.65,199000000.0
2008-10-06 14:47:00,181.665,181.72,181.62,181.63,352600000.0
2008-10-06 14:48:00,181.63,181.63,181.55,181.59,383800000.0
2008-10-06 14:49:00,181.59,181.665,181.59,181.65,519000001.0
2008-10-06 14:50:00,181.65,181.75,181.64,181.72,860399999.0
2008-10-06 14:51:00,181.72,181.75,181.68,181.74,631000001.0
2008-10-06 14:52:00,181.74,181.82,181.74,181.78,509600000.0
2008-10-06 14:53:00,181.76,181.8,181.615,181.67,583199998.0
2008-10-06 14:54:00,181.67,181.67,181.64,181.66,450800000.0
2008-10-06 14:55:00,181.66,181.66,181.585,181.615,374900000.0
2008-10-06 14:56:00,181.605,181.61,181.54,181.54,334800000.0
2008-10-06 14:57:00,181.54,181.55,181.54,181.54,458600000.0
2008-10-06 14:58:00,181.54,181.55,181.505,181.51,510000000.0
2008-10-06 14:59:00,181.51,181.525,181.51,181.52,703400004.0
2008-10-06 15:00:00,181.52,181.52,181.47,181.475,565000001.0
2008-10-06 15:01:00,181.48,181.55,181.445,181.55,445200000.0
2008-10-06 15:02:00,181.555,181.555,181.475,181.5,635400000.0
2008-10-06 15:03:00,181.5,181.54,181.405,181.525,327500000.0
2008-10-06 15:04:00,181.535,181.565,181.52,181.565,259800000.0
2008-10-06 15:05:00,181.57,181.575,181.51,181.535,366100000.0
2008-10-06 15:06:00,181.535,181.555,181.505,181.51,519200000.0
2008-10-06 15:07:00,181.51,181.54,181.505,181.54,634800000.0
2008-10-06 15:08:00,181.54,181.545,181.445,181.465,330900000.0
2008-10-06 15:09:00,181.465,181.465,181.36,181.39,1845600055.0
2008-10-06 15:10:00,181.39,181.39,181.23,181.27,742400000.0
2008-10-06 15:11:00,181.27,181.29,181.18,181.24,575500000.0
2008-10-06 15:12:00,181.235,181.255,181.165,181.255,284600000.0
2008-10-06 15:13:00,181.27,181.27,181.12,181.135,417100000.0
2008-10-06 15:14:00,181.13,181.19,181.105,181.15,462600010.0
2008-10-06 15:15:00,181.14,181.175,181.03,181.07,479300000.0
2008-10-06 15:16:00,181.06,181.19,181.05,181.11,512400000.0
2008-10-06 15:17:00,181.13,181.135,180.915,181.01,625599999.0
2008-10-06 15:18:00,181.01,181.01,180.7,180.73,1423800001.0
2008-10-06 15:19:00,180.715,180.73,180.54,180.575,440000000.0
2008-10-06 15:20:00,180.57,180.585,180.33,180.33,750300000.0
2008-10-06 15:21:00,180.31,180.335,180.225,180.31,523900000.0
2008-10-06 15:22:00,180.31,180.47,180.285,180.47,610800000.0
2008-10-06 15:23:00,180.465,180.65,180.445,180.65,650200000.0
2008-10-06 15:24:00,180.65,180.74,180.645,180.74,392800000.0
2008-10-06 15:25:00,180.735,180.86,180.72,180.83,555200000.0
2008-10-06 15:26:00,180.84,180.885,180.82,180.87,499999999.0
2008-10-06 15:27:00,180.875,180.905,180.595,180.6,647700000.0
2008-10-06 15:28:00,180.62,180.625,180.495,180.56,451300000.0
2008-10-06 15:29:00,180.56,180.625,180.46,180.605,405200000.0
2008-10-06 15:30:00,180.6,180.62,180.365,180.38,489400000.0
2008-10-06 15:31:00,180.37,180.37,180.11,180.24,339000000.0
2008-10-06 15:32:00,180.25,180.51,180.175,180.48,543700000.0
2008-10-06 15:33:00,180.47,180.535,180.425,180.46,359900000.0
2008-10-06 15:34:00,180.45,180.68,180.45,180.64,438800000.0
2008-10-06 15:35:00,180.645,180.66,180.445,180.49,553499999.0
2008-10-06 15:36:00,180.505,180.615,180.49,180.555,470400000.0
2008-10-06 15:37:00,180.555,180.575,180.535,180.55,347400000.0
2008-10-06 15:38:00,180.55,180.565,180.52,180.54,314200000.0
2008-10-06 15:39:00,180.465,180.58,180.465,180.53,373000000.0
2008-10-06 15:40:00,180.545,180.595,180.5,180.5,420700000.0
2008-10-06 15:41:00,180.5,180.595,180.395,180.55,416100000.0
2008-10-06 15:42:00,180.545,180.555,180.5,180.505,308200000.0
2008-10-06 15:43:00,180.52,180.525,180.45,180.49,490600001.0
2008-10-06 15:44:00,180.49,180.49,180.33,180.34,1412899999.0
2008-10-06 15:45:00,180.345,180.35,180.195,180.23,1194200001.0
2008-10-06 15:46:00,180.23,180.3,180.185,180.295,318400000.0
2008-10-06 15:47:00,180.3,180.35,180.235,180.235,278700000.0
2008-10-06 15:48:00,180.235,180.26,179.995,180.105,413500000.0
2008-10-06 15:49:00,180.095,180.295,180.095,180.245,358000000.0
2008-10-06 15:50:00,180.25,180.355,180.22,180.28,343600000.0
2008-10-06 15:51:00,180.3,180.305,180.17,180.18,520800000.0
2008-10-06 15:52:00,180.175,180.215,180.1,180.155,331400000.0
2008-10-06 15:53:00,180.175,180.18,180.09,180.11,253500000.0
2008-10-06 15:54:00,180.115,180.175,180.09,180.09,351600000.0
2008-10-06 15:55:00,180.08,180.105,179.92,179.955,461300000.0
2008-10-06 15:56:00,179.965,179.995,179.855,179.89,347900000.0
2008-10-06 15:57:00,179.89,179.89,179.78,179.78,330100000.0
2008-10-06 15:58:00,179.785,179.92,179.755,179.76,467200000.0
2008-10-06 15:59:00,179.76,179.82,179.745,179.795,386500000.0
2008-10-06 16:00:00,179.775,179.835,179.7,179.7,249800000.0
2008-10-06 16:01:00,179.71,179.72,179.58,179.68,829700000.0
2008-10-06 16:02:00,179.68,179.735,179.495,179.52,875600000.0
2008-10-06 16:03:00,179.485,179.51,179.24,179.27,651700000.0
2008-10-06 16:04:00,179.26,179.26,179.04,179.065,635600000.0
2008-10-06 16:05:00,179.08,179.28,179.05,179.27,510700000.0
2008-10-06 16:06:00,179.265,179.325,179.155,179.275,622400000.0
2008-10-06 16:07:00,179.275,179.295,179.15,179.195,544300000.0
2008-10-06 16:08:00,179.205,179.21,179.12,179.12,368800000.0
2008-10-06 16:09:00,179.11,179.14,179.015,179.075,517299999.0
2008-10-06 16:10:00,179.08,179.145,178.885,178.91,529300000.0
2008-10-06 16:11:00,178.91,178.92,178.835,178.875,467600000.0
2008-10-06 16:12:00,178.88,178.885,178.27,178.27,889100000.0
2008-10-06 16:13:00,178.255,178.285,177.985,178.02,646400000.0
2008-10-06 16:14:00,178.02,178.065,177.565,177.6,844900001.0
2008-10-06 16:15:00,177.575,177.59,177.01,177.045,592000000.0
2008-10-06 16:16:00,177.05,177.065,176.73,176.74,718900002.0
2008-10-06 16:17:00,176.735,176.745,176.31,176.34,802700000.0
2008-10-06 16:18:00,176.345,176.42,175.955,175.98,641700000.0
2008-10-06 16:19:00,175.98,176.015,174.2,174.33,479700000.0
2008-10-06 16:20:00,174.33,174.585,174.205,174.3,758700001.0
2008-10-06 16:21:00,174.295,175.135,174.02,175.115,646299999.0
2008-10-06 16:22:00,175.125,176.125,175.08,176.125,503900000.0
2008-10-06 16:23:00,176.115,176.76,176.075,176.565,443600000.0
2008-10-06 16:24:00,176.555,176.66,176.285,176.52,863300000.0
2008-10-06 16:25:00,176.495,176.495,175.6,175.6,808800000.0
2008-10-06 16:26:00,175.595,175.635,174.875,174.91,836300000.0
2008-10-06 16:27:00,174.875,174.95,174.575,174.74,659500000.0
2008-10-06 16:28:00,174.73,174.775,174.545,174.545,539700000.0
2008-10-06 16:29:00,174.565,174.775,174.48,174.725,571600000.0
2008-10-06 16:30:00,174.715,175.27,174.59,175.27,616600000.0
2008-10-06 16:31:00,175.285,176.06,175.285,176.04,496700000.0
2008-10-06 16:32:00,176.04,176.04,175.625,175.63,589700000.0
2008-10-06 16:33:00,175.575,175.585,174.59,174.66,1052300006.0
2008-10-06 16:34:00,174.66,175.45,174.66,175.355,591400000.0
2008-10-06 16:35:00,175.29,175.4,174.875,175.035,752899999.0
2008-10-06 16:36:00,175.04,175.175,174.85,174.98,599900000.0
2008-10-06 16:37:00,175.015,175.075,174.64,174.695,660099999.0
2008-10-06 16:38:00,174.695,174.905,174.365,174.88,553100000.0
2008-10-06 16:39:00,174.86,175.12,174.86,175.085,622300000.0
2008-10-06 16:40:00,175.09,175.295,174.915,175.07,708900000.0
2008-10-06 16:41:00,175.09,175.555,174.95,175.53,484200000.0
2008-10-06 16:42:00,175.52,175.54,175.02,175.34,661800000.0
2008-10-06 16:43:00,175.34,175.44,175.125,175.3,382700000.0
2008-10-06 16:44:00,175.3,175.495,175.075,175.32,535400000.0
2008-10-06 16:45:00,175.32,175.32,174.895,175.02,504600000.0
2008-10-06 16:46:00,175.02,175.295,174.96,175.04,879300000.0
2008-10-06 16:47:00,175.04,175.355,174.975,175.3,630700000.0
2008-10-06 16:48:00,175.28,175.54,175.245,175.305,372100000.0
2008-10-06 16:49:00,175.32,175.525,175.21,175.46,393700000.0
2008-10-06 16:50:00,175.465,175.715,175.42,175.67,438100000.0
2008-10-06 16:51:00,175.67,176.15,175.545,176.135,448900000.0
2008-10-06 16:52:00,176.145,176.28,175.795,176.25,725900000.0
2008-10-06 16:53:00,176.28,176.44,176.185,176.235,912700000.0
2008-10-06 16:54:00,176.225,176.365,175.945,175.96,559600000.0
2008-10-06 16:55:00,175.96,176.0,175.7,175.73,398600000.0
2008-10-06 16:56:00,175.74,175.865,175.58,175.82,375700000.0
2008-10-06 16:57:00,175.84,176.055,175.805,176.045,407500000.0
2008-10-06 16:58:00,176.07,176.51,176.07,176.42,390100000.0
2008-10-06 16:59:00,176.42,176.465,175.37,175.37,450400000.0
2008-10-06 17:00:00,175.415,175.62,175.325,175.595,710000000.0
2008-10-06 17:01:00,175.595,175.945,175.575,175.86,597200001.0
2008-10-06 17:02:00,175.86,176.16,175.755,176.16,646200000.0
2008-10-06 17:03:00,176.185,176.185,175.915,176.0,469800000.0
2008-10-06 17:04:00,175.9,175.945,175.785,175.94,529900000.0
2008-10-06 17:05:00,175.945,175.98,175.8,175.86,738200002.0
2008-10-06 17:06:00,175.87,175.895,175.535,175.735,359600000.0
2008-10-06 17:07:00,175.745,176.24,175.695,176.155,447400000.0
2008-10-06 17:08:00,176.155,176.18,175.865,175.88,1344999998.0
2008-10-06 17:09:00,175.88,176.025,175.84,176.025,525900000.0
2008-10-06 17:10:00,176.025,176.185,175.96,176.15,517600000.0
2008-10-06 17:11:00,176.15,176.16,176.03,176.03,380500000.0
2008-10-06 17:12:00,176.045,176.05,175.755,175.82,616700000.0
2008-10-06 17:13:00,175.83,175.885,175.815,175.87,296500000.0
2008-10-06 17:14:00,175.87,176.015,175.695,175.75,601200000.0
2008-10-06 17:15:00,175.74,175.97,175.73,175.83,426600000.0
2008-10-06 17:16:00,175.83,175.87,175.665,175.82,819700001.0
2008-10-06 17:17:00,175.82,175.935,175.76,175.9,387900000.0
2008-10-06 17:18:00,175.9,175.9,175.715,175.73,1361799998.0
2008-10-06 17:19:00,175.73,176.01,175.73,176.0,405500000.0
2008-10-06 17:20:00,175.99,175.99,175.78,175.81,1165200000.0
2008-10-06 17:21:00,175.81,175.81,175.725,175.74,598600000.0
2008-10-06 17:22:00,175.74,176.07,175.74,176.035,482600000.0
2008-10-06 17:23:00,176.025,176.085,175.955,176.05,328600000.0
2008-10-06 17:24:00,176.055,176.18,176.04,176.085,246800000.0
2008-10-06 17:25:00,176.08,176.1,175.905,176.075,488200000.0
2008-10-06 17:26:00,176.065,176.085,176.03,176.06,126100000.0
2008-10-06 17:27:00,176.01,176.06,175.935,176.01,283000000.0
2008-10-06 17:28:00,176.01,176.085,175.975,176.015,219600000.0
2008-10-06 17:29:00,176.025,176.05,175.895,175.91,218700000.0
2008-10-06 17:30:00,175.91,175.91,175.8,175.86,273100000.0
2008-10-06 17:31:00,175.85,175.93,175.85,175.89,478399998.0
2008-10-06 17:32:00,175.83,176.005,175.83,175.89,543700000.0
2008-10-06 17:33:00,175.89,175.92,175.79,175.89,147600000.0
2008-10-06 17:34:00,175.89,175.905,175.8,175.87,481400003.0
2008-10-06 17:35:00,175.87,175.94,175.86,175.89,261100000.0
2008-10-06 17:36:00,175.89,175.955,175.885,175.945,237400000.0
2008-10-06 17:37:00,175.96,176.035,175.955,175.98,1244400000.0
2008-10-06 17:38:00,175.995,176.01,175.87,175.905,476800000.0
2008-10-06 17:39:00,175.91,175.98,175.91,175.95,166200000.0
2008-10-06 17:40:00,175.945,176.065,175.94,176.055,177800000.0
2008-10-06 17:41:00,176.05,176.07,175.93,175.975,318600000.0
2008-10-06 17:42:00,175.97,176.005,175.92,175.93,316900001.0
2008-10-06 17:43:00,175.925,176.16,175.915,176.14,248100000.0
2008-10-06 17:44:00,176.13,176.265,176.125,176.255,209600000.0
2008-10-06 17:45:00,176.245,176.575,176.21,176.5,321100000.0
2008-10-06 17:46:00,176.51,176.52,176.38,176.505,323000000.0
2008-10-06 17:47:00,176.47,176.57,176.435,176.44,243800000.0
2008-10-06 17:48:00,176.44,176.49,176.335,176.35,440400000.0
2008-10-06 17:49:00,176.35,176.365,176.215,176.295,208800000.0
2008-10-06 17:50:00,176.295,176.305,176.15,176.19,281300000.0
2008-10-06 17:51:00,176.185,176.215,175.825,175.835,351700000.0
2008-10-06 17:52:00,175.825,175.97,175.695,175.97,550300000.0
2008-10-06 17:53:00,175.96,176.125,175.945,176.115,265000000.0
2008-10-06 17:54:00,176.115,176.2,176.07,176.13,253900000.0
2008-10-06 17:55:00,176.13,176.13,175.98,176.07,323400000.0
2008-10-06 17:56:00,176.07,176.145,176.055,176.12,417900000.0
2008-10-06 17:57:00,176.12,176.195,176.115,176.185,252000000.0
2008-10-06 17:58:00,176.18,176.185,175.99,176.02,514800001.0
2008-10-06 17:59:00,176.02,176.08,176.0,176.01,206500000.0
2008-10-06 18:00:00,176.01,176.02,175.955,176.0,221900000.0
2008-10-06 18:01:00,176.0,176.08,176.0,176.03,260200000.0
2008-10-06 18:02:00,176.03,176.14,175.97,176.1,210500000.0
2008-10-06 18:03:00,176.09,176.205,176.08,176.19,313500000.0
2008-10-06 18:04:00,176.17,176.215,176.11,176.14,627000000.0
2008-10-06 18:05:00,176.14,176.2,176.02,176.08,378600000.0
2008-10-06 18:06:00,176.08,176.12,176.065,176.09,492100000.0
2008-10-06 18:07:00,176.09,176.22,176.09,176.22,409100000.0
2008-10-06 18:08:00,176.225,176.23,176.155,176.17,97400000.0
2008-10-06 18:09:00,176.17,176.17,176.15,176.165,155400000.0
2008-10-06 18:10:00,176.15,176.265,176.15,176.245,361200000.0
2008-10-06 18:11:00,176.27,176.295,176.075,176.085,684700002.0
2008-10-06 18:12:00,176.07,176.07,175.77,175.78,269700000.0
2008-10-06 18:13:00,175.77,175.83,175.66,175.83,317100000.0
2008-10-06 18:14:00,175.835,176.095,175.83,175.995,318800000.0
2008-10-06 18:15:00,175.995,176.08,175.955,175.995,321500000.0
2008-10-06 18:16:00,175.995,175.995,175.645,175.65,465700000.0
2008-10-06 18:17:00,175.66,175.705,175.385,175.42,571800000.0
2008-10-06 18:18:00,175.42,175.59,175.42,175.54,434700000.0
2008-10-06 18:19:00,175.55,175.825,175.525,175.72,369700000.0
2008-10-06 18:20:00,175.73,175.81,175.655,175.74,460500000.0
2008-10-06 18:21:00,175.74,175.75,175.585,175.59,446100000.0
2008-10-06 18:22:00,175.59,175.765,175.505,175.515,849000000.0
2008-10-06 18:23:00,175.49,175.56,175.48,175.54,270300000.0
2008-10-06 18:24:00,175.555,175.6,175.435,175.585,572000000.0
2008-10-06 18:25:00,175.58,175.665,175.485,175.595,318800000.0
2008-10-06 18:26:00,175.595,175.615,175.44,175.44,328400000.0
2008-10-06 18:27:00,175.44,175.47,175.335,175.395,363400000.0
2008-10-06 18:28:00,175.41,175.455,175.38,175.395,284000000.0
2008-10-06 18:29:00,175.395,175.58,175.355,175.54,354400000.0
2008-10-06 18:30:00,175.54,175.74,175.54,175.72,232600000.0
2008-10-06 18:31:00,175.725,175.83,175.625,175.695,355100000.0
2008-10-06 18:32:00,175.71,175.71,175.495,175.58,700100000.0
2008-10-06 18:33:00,175.585,175.735,175.585,175.65,254300000.0
2008-10-06 18:34:00,175.65,175.65,175.505,175.54,236000000.0
2008-10-06 18:35:00,175.54,175.805,175.495,175.8,341400000.0
2008-10-06 18:36:00,175.8,175.8,175.735,175.765,215500000.0
2008-10-06 18:37:00,175.76,175.76,175.725,175.73,575200000.0
2008-10-06 18:38:00,175.73,175.73,175.44,175.5,584600000.0
2008-10-06 18:39:00,175.5,175.5,175.335,175.36,926700021.0
2008-10-06 18:40:00,175.36,175.375,175.3,175.355,311000000.0
2008-10-06 18:41:00,175.355,175.37,175.25,175.25,111800000.0
2008-10-06 18:42:00,175.25,175.25,175.14,175.2,250700000.0
2008-10-06 18:43:00,175.205,175.38,175.185,175.32,356800000.0
2008-10-06 18:44:00,175.335,175.415,175.32,175.415,154400000.0
2008-10-06 18:45:00,175.42,175.47,175.39,175.46,226500000.0
2008-10-06 18:46:00,175.45,175.455,175.275,175.345,380400000.0
2008-10-06 18:47:00,175.335,175.39,175.245,175.26,314500000.0
2008-10-06 18:48:00,175.26,175.435,175.26,175.415,321800000.0
2008-10-06 18:49:00,175.42,175.545,175.41,175.54,222700000.0
2008-10-06 18:50:00,175.515,175.63,175.5,175.605,169000000.0
2008-10-06 18:51:00,175.6,175.74,175.58,175.74,139100000.0
2008-10-06 18:52:00,175.735,175.78,175.695,175.72,190900000.0
2008-10-06 18:53:00,175.72,175.72,175.645,175.68,190900000.0
2008-10-06 18:54:00,175.68,175.73,175.675,175.71,125700000.0
2008-10-06 18:55:00,175.71,175.8,175.71,175.75,308100000.0
2008-10-06 18:56:00,175.76,175.84,175.73,175.79,277400000.0
2008-10-06 18:57:00,175.785,175.81,175.715,175.765,588600000.0
2008-10-06 18:58:00,175.78,175.795,175.7,175.745,293500000.0
2008-10-06 18:59:00,175.745,175.88,175.605,175.65,339900000.0
2008-10-06 19:00:00,175.66,175.66,175.395,175.41,527600000.0
2008-10-06 19:01:00,175.41,175.565,175.41,175.56,291900000.0
2008-10-06 19:02:00,175.535,175.61,175.53,175.585,264300000.0
2008-10-06 19:03:00,175.595,175.66,175.54,175.63,281500000.0
2008-10-06 19:04:00,175.63,175.695,175.6,175.65,177600000.0
2008-10-06 19:05:00,175.65,175.695,175.585,175.6,374500000.0
2008-10-06 19:06:00,175.6,175.715,175.6,175.69,372600000.0
2008-10-06 19:07:00,175.675,175.725,175.615,175.67,359900000.0
2008-10-06 19:08:00,175.67,175.68,175.54,175.6,925600000.0
2008-10-06 19:09:00,175.63,175.645,175.545,175.63,1198800043.0
2008-10-06 19:10:00,175.63,175.745,175.63,175.74,246600000.0
2008-10-06 19:11:00,175.735,175.755,175.675,175.675,241700000.0
2008-10-06 19:12:00,175.685,175.705,175.47,175.585,313500000.0
2008-10-06 19:13:00,175.585,175.585,175.505,175.54,481799982.0
2008-10-06 19:14:00,175.54,175.59,175.465,175.465,326500000.0
2008-10-06 19:15:00,175.505,175.52,175.425,175.425,659900000.0
2008-10-06 19:16:00,175.43,175.44,175.305,175.32,944600000.0
2008-10-06 19:17:00,175.325,175.325,175.32,175.32,350100000.0
2008-10-06 19:18:00,175.32,175.32,175.28,175.28,422800000.0
2008-10-06 19:19:00,175.28,175.315,175.28,175.28,439400000.0
2008-10-06 19:20:00,175.28,175.43,175.28,175.405,344700000.0
2008-10-06 19:21:00,175.41,175.57,175.375,175.56,254300000.0
2008-10-06 19:22:00,175.57,175.715,175.57,175.665,196200000.0
2008-10-06 19:23:00,175.665,175.71,175.625,175.685,182100000.0
2008-10-06 19:24:00,175.69,175.815,175.69,175.805,151000000.0
2008-10-06 19:25:00,175.815,175.875,175.525,175.59,181700000.0
2008-10-06 19:26:00,175.59,175.675,175.59,175.655,155300000.0
2008-10-06 19:27:00,175.67,175.825,175.655,175.78,130200000.0
2008-10-06 19:28:00,175.78,175.78,175.58,175.6,409400000.0
2008-10-06 19:29:00,175.6,175.6,175.305,175.355,558000000.0
2008-10-06 19:30:00,175.38,175.43,175.355,175.37,120600000.0
2008-10-06 19:31:00,175.37,175.38,175.27,175.28,613100000.0
2008-10-06 19:32:00,175.28,175.43,175.28,175.41,151500000.0
2008-10-06 19:33:00,175.4,175.415,175.335,175.34,138700000.0
2008-10-06 19:34:00,175.34,175.345,175.245,175.31,183100001.0
2008-10-06 19:35:00,175.31,175.31,175.31,175.31,239400000.0
2008-10-06 19:36:00,175.31,175.31,175.18,175.195,305200000.0
2008-10-06 19:37:00,175.2,175.275,175.155,175.275,259700000.0
2008-10-06 19:38:00,175.28,175.295,175.215,175.23,211000000.0
2008-10-06 19:39:00,175.23,175.35,175.23,175.28,217700000.0
2008-10-06 19:40:00,175.28,175.3,175.215,175.3,313400000.0
2008-10-06 19:41:00,175.31,175.31,175.24,175.26,236800000.0
2008-10-06 19:42:00,175.275,175.415,175.255,175.37,248800000.0
2008-10-06 19:43:00,175.37,175.395,175.295,175.325,143300000.0
2008-10-06 19:44:00,175.325,175.345,175.305,175.305,107400000.0
2008-10-06 19:45:00,175.31,175.33,175.08,175.09,299500000.0
2008-10-06 19:46:00,175.09,175.105,174.975,174.99,698800000.0
2008-10-06 19:47:00,174.99,175.1,174.975,174.99,367100000.0
2008-10-06 19:48:00,174.99,174.99,174.905,174.91,1682800000.0
2008-10-06 19:49:00,174.91,174.91,174.415,174.43,404900000.0
2008-10-06 19:50:00,174.435,174.655,174.42,174.655,268800000.0
2008-10-06 19:51:00,174.63,174.745,174.615,174.64,420800000.0
2008-10-06 19:52:00,174.64,174.735,174.63,174.67,175600000.0
2008-10-06 19:53:00,174.67,174.9,174.67,174.86,222700000.0
2008-10-06 19:54:00,174.86,174.93,174.82,174.895,177500000.0
2008-10-06 19:55:00,174.89,174.925,174.805,174.86,368700000.0
2008-10-06 19:56:00,174.86,174.905,174.805,174.855,496900000.0
2008-10-06 19:57:00,174.88,175.06,174.875,175.06,186400000.0
2008-10-06 19:58:00,175.075,175.14,175.015,175.105,314299999.0
2008-10-06 19:59:00,175.1,175.125,174.975,175.08,366900000.0
2008-10-06 20:00:00,175.08,175.08,174.97,175.07,90900000.0
2008-10-06 20:01:00,175.07,175.07,174.96,174.97,262900000.0
2008-10-06 20:02:00,174.97,175.055,174.96,175.0,245800000.0
2008-10-06 20:03:00,175.0,175.0,174.855,174.87,946900009.0
2008-10-06 20:04:00,174.87,175.01,174.87,174.98,457400000.0
2008-10-06 20:05:00,174.98,174.98,174.79,174.84,452300000.0
2008-10-06 20:06:00,174.835,175.035,174.8,175.025,276300000.0
2008-10-06 20:07:00,175.01,175.15,175.01,175.145,237400000.0
2008-10-06 20:08:00,175.15,175.18,175.005,175.065,364600000.0
2008-10-06 20:09:00,174.98,175.045,174.925,174.935,525400000.0
2008-10-06 20:10:00,174.935,174.98,174.87,174.88,730800000.0
2008-10-06 20:11:00,174.88,174.9,174.785,174.805,1965299999.0
2008-10-06 20:12:00,174.785,174.8,174.615,174.65,620200000.0
2008-10-06 20:13:00,174.66,174.705,174.525,174.54,576700000.0
2008-10-06 20:14:00,174.53,174.61,174.495,174.55,439600000.0
2008-10-06 20:15:00,174.55,174.725,174.55,174.66,234400000.0
2008-10-06 20:16:00,174.65,174.785,174.64,174.77,371200000.0
2008-10-06 20:17:00,174.785,174.785,174.615,174.635,938600000.0
2008-10-06 20:18:00,174.635,174.66,174.58,174.58,1077900000.0
2008-10-06 20:19:00,174.58,174.675,174.58,174.6,314700000.0
2008-10-06 20:20:00,174.6,174.6,174.465,174.47,604800000.0
2008-10-06 20:21:00,174.47,174.485,174.43,174.485,698300000.0
2008-10-06 20:22:00,174.485,174.49,174.4,174.46,230900000.0
2008-10-06 20:23:00,174.475,174.59,174.46,174.525,241600000.0
2008-10-06 20:24:00,174.54,174.58,174.26,174.26,253800000.0
2008-10-06 20:25:00,174.27,174.34,174.25,174.26,502200000.0
2008-10-06 20:26:00,174.26,174.26,174.145,174.2,557400000.0
2008-10-06 20:27:00,174.2,174.225,174.085,174.17,651600000.0
2008-10-06 20:28:00,174.18,174.29,174.115,174.25,319700000.0
2008-10-06 20:29:00,174.25,174.275,174.25,174.25,101800000.0
2008-10-06 20:30:00,174.25,174.27,174.2,174.265,184300000.0
2008-10-06 20:31:00,174.265,174.38,174.215,174.225,579799999.0
2008-10-06 20:32:00,174.23,174.33,174.205,174.265,353600000.0
2008-10-06 20:33:00,174.275,174.68,174.275,174.635,345600000.0
2008-10-06 20:34:00,174.64,174.7,174.44,174.685,346900000.0
2008-10-06 20:35:00,174.695,174.72,174.625,174.67,729400006.0
2008-10-06 20:36:00,174.66,174.765,174.655,174.765,218000000.0
2008-10-06 20:37:00,174.77,174.79,174.73,174.78,156400000.0
2008-10-06 20:38:00,174.76,174.825,174.755,174.805,300100000.0
2008-10-06 20:39:00,174.805,174.815,174.735,174.75,536100020.0
2008-10-06 20:40:00,174.75,174.76,174.665,174.7,494700008.0
2008-10-06 20:41:00,174.7,174.735,174.695,174.72,88900000.0
2008-10-06 20:42:00,174.685,174.755,174.685,174.74,63800000.0
2008-10-06 20:43:00,174.74,174.765,174.585,174.65,394600000.0
2008-10-06 20:44:00,174.65,174.65,174.49,174.54,352700000.0
2008-10-06 20:45:00,174.54,174.605,174.54,174.6,248500000.0
2008-10-06 20:46:00,174.59,174.66,174.59,174.65,225000000.0
2008-10-06 20:47:00,174.665,174.7,174.65,174.675,208600000.0
2008-10-06 20:48:00,174.685,174.695,174.575,174.585,425500000.0
2008-10-06 20:49:00,174.59,174.6,174.59,174.59,496200000.0
2008-10-06 20:50:00,174.59,174.59,174.515,174.53,1021200012.0
2008-10-06 20:51:00,174.53,174.54,174.395,174.485,566400006.0
2008-10-06 20:52:00,174.495,174.7,174.47,174.7,166200000.0
2008-10-06 20:53:00,174.7,174.78,174.66,174.755,157300000.0
2008-10-06 20:54:00,174.745,175.01,174.745,174.985,483499998.0
2008-10-06 20:55:00,174.995,175.17,174.96,175.135,496900000.0
2008-10-06 20:56:00,175.11,175.2,175.005,175.04,235500000.0
2008-10-06 20:57:00,175.04,175.07,175.03,175.03,259800000.0
2008-10-06 20:58:00,175.03,175.085,175.03,175.05,306700000.0
2008-10-06 20:59:00,175.05,175.075,175.03,175.06,257500000.0
2008-10-06 21:00:00,175.06,175.06,174.85,174.85,236200000.0
2008-10-06 21:01:00,174.86,174.86,174.72,174.74,459400000.0
2008-10-06 21:02:00,174.74,174.86,174.74,174.78,414500000.0
2008-10-06 21:03:00,174.765,174.875,174.765,174.875,174900000.0
2008-10-06 21:04:00,174.89,174.945,174.85,174.93,259800000.0
2008-10-06 21:05:00,174.925,175.0,174.865,174.975,206500000.0
2008-10-06 21:06:00,175.0,175.0,174.95,174.955,101900000.0
2008-10-06 21:07:00,174.95,174.97,174.93,174.93,87500000.0
2008-10-06 21:08:00,174.955,175.095,174.94,175.055,150600000.0
2008-10-06 21:09:00,175.04,175.17,175.03,175.17,247600000.0
2008-10-06 21:10:00,175.19,175.23,175.095,175.215,578500000.0
2008-10-06 21:11:00,175.225,175.33,175.195,175.24,449300000.0
2008-10-06 21:12:00,175.23,175.27,175.125,175.19,172900000.0
2008-10-06 21:13:00,175.19,175.19,174.95,175.07,396200000.0
2008-10-06 21:14:00,175.07,175.49,175.07,175.47,266400000.0
2008-10-06 21:15:00,175.48,175.785,175.475,175.685,399500000.0
2008-10-06 21:16:00,175.69,175.69,175.31,175.32,280200000.0
2008-10-06 21:17:00,175.32,175.355,175.165,175.275,495700000.0
2008-10-06 21:18:00,175.29,175.51,175.29,175.51,352900000.0
2008-10-06 21:19:00,175.51,175.68,175.42,175.59,459600000.0
2008-10-06 21:20:00,175.605,175.715,175.45,175.63,413400000.0
2008-10-06 21:21:00,175.645,175.86,175.63,175.86,214700000.0
2008-10-06 21:22:00,175.86,176.15,175.81,176.135,428300000.0
2008-10-06 21:23:00,176.15,176.15,175.815,175.87,524600000.0
2008-10-06 21:24:00,175.87,175.87,175.765,175.83,270700000.0
2008-10-06 21:25:00,175.83,175.87,175.83,175.87,134400000.0
2008-10-06 21:26:00,175.87,176.045,175.815,176.02,802200000.0
2008-10-06 21:27:00,175.995,176.305,175.995,176.28,351700000.0
2008-10-06 21:28:00,176.285,176.335,176.275,176.28,192900000.0
2008-10-06 21:29:00,176.28,176.495,176.275,176.29,344000000.0
2008-10-06 21:30:00,176.29,176.605,176.215,176.5,534000000.0
2008-10-06 21:31:00,176.5,176.705,176.475,176.66,570900000.0
2008-10-06 21:32:00,176.685,176.73,176.495,176.51,592200000.0
2008-10-06 21:33:00,176.51,176.69,176.48,176.675,1013000000.0
2008-10-06 21:34:00,176.675,176.855,176.655,176.855,231500000.0
2008-10-06 21:35:00,176.865,176.875,176.63,176.665,608900000.0
2008-10-06 21:36:00,176.655,176.655,176.325,176.38,345600000.0
2008-10-06 21:37:00,176.38,176.38,176.095,176.16,423400000.0
2008-10-06 21:38:00,176.175,176.205,175.965,175.965,417200000.0
2008-10-06 21:39:00,175.965,176.07,175.955,175.96,573700000.0
2008-10-06 21:40:00,175.96,176.01,175.895,175.91,628600021.0
2008-10-06 21:41:00,175.91,175.995,175.91,175.97,178500000.0
2008-10-06 21:42:00,175.98,176.02,175.91,175.92,321000005.0
2008-10-06 21:43:00,175.92,176.24,175.92,176.24,472700003.0
2008-10-06 21:44:00,176.25,176.535,176.245,176.535,318400000.0
2008-10-06 21:45:00,176.545,176.705,176.545,176.61,700399999.0
2008-10-06 21:46:00,176.61,176.61,176.555,176.57,493600000.0
2008-10-06 21:47:00,176.61,176.85,176.6,176.835,380900000.0
2008-10-06 21:48:00,176.845,177.095,176.81,177.095,282000000.0
2008-10-06 21:49:00,177.11,177.13,176.925,176.985,146100000.0
2008-10-06 21:50:00,176.94,177.28,176.775,177.28,617300001.0
2008-10-06 21:51:00,177.28,177.475,177.245,177.275,617100000.0
2008-10-06 21:52:00,177.285,177.29,177.03,177.12,819400000.0
2008-10-06 21:53:00,177.13,177.205,177.12,177.165,351500000.0
2008-10-06 21:54:00,177.165,177.215,177.06,177.215,402999999.0
2008-10-06 21:55:00,177.19,177.43,177.075,177.095,881900000.0
2008-10-06 21:56:00,177.075,177.08,176.925,177.06,512800000.0
2008-10-06 21:57:00,177.075,177.075,176.975,177.005,483300000.0
2008-10-06 21:58:00,177.01,177.085,176.99,177.04,775900000.0
2008-10-06 21:59:00,177.04,177.435,177.04,177.41,483200000.0
2008-10-06 22:00:00,177.4,177.44,177.305,177.38,366600000.0
2008-10-06 22:01:00,177.39,177.445,177.37,177.39,123600000.0
2008-10-06 22:02:00,177.39,177.425,177.37,177.39,101800000.0
2008-10-06 22:03:00,177.39,177.39,177.205,177.22,488600000.0
2008-10-06 22:04:00,177.22,177.22,177.15,177.22,434500000.0
2008-10-06 22:05:00,177.225,177.23,177.155,177.17,339100000.0
2008-10-06 22:06:00,177.185,177.25,177.16,177.2,134800000.0
2008-10-06 22:07:00,177.235,177.4,177.235,177.37,200800000.0
2008-10-06 22:08:00,177.37,177.58,177.335,177.54,198800000.0
2008-10-06 22:09:00,177.54,177.58,177.52,177.54,409300000.0
2008-10-06 22:10:00,177.53,177.61,177.455,177.46,722000000.0
2008-10-06 22:11:00,177.46,177.565,177.405,177.53,535400000.0
2008-10-06 22:12:00,177.53,177.64,177.53,177.64,250600000.0
2008-10-06 22:13:00,177.62,177.72,177.61,177.64,334000000.0
2008-10-06 22:14:00,177.645,177.7,177.64,177.65,429300000.0
2008-10-06 22:15:00,177.67,177.685,177.625,177.66,380800000.0
2008-10-06 22:16:00,177.66,177.735,177.635,177.735,200000000.0
2008-10-06 22:17:00,177.74,177.8,177.725,177.77,284000000.0
2008-10-06 22:18:00,177.77,177.825,177.77,177.785,208400000.0
2008-10-06 22:19:00,177.785,178.15,177.785,178.115,395600000.0
2008-10-06 22:20:00,178.11,178.41,178.11,178.305,376500000.0
2008-10-06 22:21:00,178.325,178.33,178.19,178.245,298500000.0
2008-10-06 22:22:00,178.245,178.245,177.98,178.09,206100000.0
2008-10-06 22:23:00,178.09,178.17,178.085,178.12,164200000.0
2008-10-06 22:24:00,178.14,178.15,178.115,178.12,54700000.0
2008-10-06 22:25:00,178.12,178.12,177.905,177.955,578500001.0
2008-10-06 22:26:00,177.965,177.965,177.935,177.94,887999998.0
2008-10-06 22:27:00,177.94,177.94,177.83,177.93,264299999.0
2008-10-06 22:28:00,177.865,177.93,177.775,177.815,370000000.0
2008-10-06 22:29:00,177.82,177.865,177.755,177.77,782700000.0
2008-10-06 22:30:00,177.77,177.775,177.67,177.755,267000000.0
2008-10-06 22:31:00,177.745,177.755,177.64,177.66,223600000.0
2008-10-06 22:32:00,177.66,177.68,177.625,177.645,723600000.0
2008-10-06 22:33:00,177.645,177.645,177.545,177.575,599400000.0
2008-10-06 22:34:00,177.59,177.63,177.44,177.45,595900000.0
2008-10-06 22:35:00,177.44,177.445,177.305,177.305,594999996.0
2008-10-06 22:36:00,177.275,177.525,177.275,177.51,158600000.0
2008-10-06 22:37:00,177.505,177.615,177.48,177.495,129200000.0
2008-10-06 22:38:00,177.51,177.55,177.51,177.53,58800000.0
2008-10-06 22:39:00,177.52,177.52,177.51,177.51,32800000.0
2008-10-06 22:40:00,177.51,177.51,177.51,177.51,31200000.0
2008-10-06 22:41:00,177.51,177.54,177.505,177.515,27000000.0
2008-10-06 22:42:00,177.53,177.55,177.495,177.515,100800000.0
2008-10-06 22:43:00,177.525,177.615,177.49,177.61,107800000.0
2008-10-06 22:44:00,177.615,177.655,177.565,177.6,116900000.0
2008-10-06 22:45:00,177.64,177.755,177.59,177.63,242400000.0
2008-10-06 22:46:00,177.63,177.72,177.55,177.66,127300000.0
2008-10-06 22:47:00,177.68,177.73,177.63,177.705,100000000.0
2008-10-06 22:48:00,177.705,177.83,177.665,177.825,253300000.0
2008-10-06 22:49:00,177.82,177.89,177.755,177.86,117400000.0
2008-10-06 22:50:00,177.865,177.905,177.805,177.855,44700000.0
2008-10-06 22:51:00,177.845,177.9,177.82,177.845,99900000.0
2008-10-06 22:52:00,177.87,177.925,177.815,177.875,76900000.0
2008-10-06 22:53:00,177.86,177.87,177.725,177.725,595000000.0
2008-10-06 22:54:00,177.745,177.745,177.595,177.635,1015400000.0
2008-10-06 22:55:00,177.65,177.65,177.595,177.65,254199998.0
2008-10-06 22:56:00,177.65,177.65,177.595,177.65,170400000.0
2008-10-06 22:57:00,177.65,177.65,177.595,177.65,216000000.0
2008-10-06 22:58:00,177.65,177.65,177.65,177.65,45600000.0
2008-10-06 22:59:00,177.65,177.65,177.405,177.6,1317399994.0
2008-10-06 23:00:00,177.515,177.59,177.455,177.47,64000000.0
2008-10-06 23:01:00,177.47,177.51,177.455,177.51,40000000.0
2008-10-06 23:02:00,177.52,177.535,177.465,177.5,31000000.0
2008-10-06 23:03:00,177.515,177.665,177.515,177.63,103600000.0
2008-10-06 23:04:00,177.615,177.66,177.59,177.65,88100000.0
2008-10-06 23:05:00,177.65,177.65,177.63,177.63,62700000.0
2008-10-06 23:06:00,177.63,177.63,177.62,177.63,58800000.0
2008-10-06 23:07:00,177.63,177.63,177.605,177.605,40800000.0
2008-10-06 23:08:00,177.625,177.63,177.535,177.62,124800000.0
2008-10-06 23:09:00,177.62,177.625,177.365,177.53,363200005.0
2008-10-06 23:10:00,177.455,177.585,177.435,177.53,412800009.0
2008-10-06 23:11:00,177.44,177.57,177.37,177.465,389600003.0
2008-10-06 23:12:00,177.455,177.455,177.4,177.41,89800000.0
2008-10-06 23:13:00,177.41,177.48,177.395,177.41,29900000.0
2008-10-06 23:14:00,177.43,177.51,177.41,177.43,50500000.0
2008-10-06 23:15:00,177.42,177.44,177.29,177.435,76700000.0
2008-10-06 23:16:00,177.415,177.44,177.29,177.395,206600001.0
2008-10-06 23:17:00,177.42,177.435,177.415,177.435,5600000.0
2008-10-06 23:18:00,177.44,177.44,177.41,177.44,26100000.0
2008-10-06 23:19:00,177.44,177.44,177.2,177.2,310300000.0
2008-10-06 23:20:00,177.32,177.32,177.18,177.18,243699999.0
2008-10-06 23:21:00,177.21,177.21,177.02,177.02,246400000.0
2008-10-06 23:22:00,177.04,177.04,176.71,176.71,281500003.0
2008-10-06 23:23:00,176.73,176.87,176.51,176.73,652500019.0
2008-10-06 23:24:00,176.73,176.76,176.605,176.7,357600011.0
2008-10-06 23:25:00,176.69,176.7,176.54,176.64,368800000.0
2008-10-06 23:26:00,176.625,176.69,176.56,176.69,132800000.0
2008-10-06 23:27:00,176.655,176.78,176.63,176.68,215100000.0
2008-10-06 23:28:00,176.695,176.785,176.665,176.68,55200000.0
2008-10-06 23:29:00,176.695,176.7,176.68,176.695,23400000.0
2008-10-06 23:30:00,176.68,176.705,176.67,176.67,19800000.0
2008-10-06 23:31:00,176.68,176.7,176.68,176.695,65400000.0
2008-10-06 23:32:00,176.68,176.68,176.68,176.68,8400000.0
2008-10-06 23:33:00,176.68,176.695,176.68,176.695,26800000.0
2008-10-06 23:34:00,176.68,176.77,176.675,176.73,62400000.0
2008-10-06 23:35:00,176.74,176.8,176.67,176.685,21400000.0
2008-10-06 23:36:00,176.655,176.815,176.655,176.78,41100000.0
2008-10-06 23:37:00,176.77,176.78,176.735,176.77,63800000.0
2008-10-06 23:38:00,176.795,176.86,176.775,176.82,73300000.0
2008-10-06 23:39:00,176.825,176.885,176.81,176.85,129000000.0
2008-10-06 23:40:00,176.86,176.86,176.85,176.85,92000000.0
2008-10-06 23:41:00,176.85,176.85,176.79,176.84,194399999.0
2008-10-06 23:42:00,176.815,176.82,176.59,176.62,104700000.0
2008-10-06 23:43:00,176.62,176.62,176.62,176.62,25600000.0
2008-10-06 23:44:00,176.62,176.62,176.595,176.62,42700000.0
2008-10-06 23:45:00,176.625,176.7,176.605,176.67,88300000.0
2008-10-06 23:46:00,176.705,176.815,176.65,176.77,96300000.0
2008-10-06 23:47:00,176.715,176.77,176.605,176.605,105100000.0
2008-10-06 23:48:00,176.62,176.655,176.615,176.655,47400000.0
2008-10-06 23:49:00,176.68,176.74,176.605,176.74,56800000.0
2008-10-06 23:50:00,176.755,176.845,176.685,176.75,116100000.0
2008-10-06 23:51:00,176.73,176.75,176.685,176.69,103800000.0
2008-10-06 23:52:00,176.72,176.735,176.69,176.69,47400000.0
2008-10-06 23:53:00,176.7,176.735,176.695,176.72,75600000.0
2008-10-06 23:54:00,176.695,176.795,176.68,176.78,38100000.0
2008-10-06 23:55:00,176.68,176.795,176.68,176.795,72500000.0
2008-10-06 23:56:00,176.77,176.97,176.77,176.82,158200000.0
2008-10-06 23:57:00,176.82,176.88,176.815,176.83,79200000.0
2008-10-06 23:58:00,176.855,176.955,176.815,176.955,123400000.0
2008-10-06 23:59:00,176.98,177.095,176.98,177.0,76400000.0
2008-10-07 00:00:00,177.0,177.0,176.955,176.965,68800000.0
2008-10-07 00:01:00,176.97,177.03,176.915,176.98,80400000.0
2008-10-07 00:02:00,177.0,177.0,176.865,176.87,61400000.0
2008-10-07 00:03:00,176.87,176.93,176.87,176.89,89400000.0
2008-10-07 00:04:00,176.88,176.89,176.88,176.88,23600000.0
2008-10-07 00:05:00,176.88,176.95,176.88,176.94,31000000.0
2008-10-07 00:06:00,176.895,176.915,176.88,176.915,22600000.0
2008-10-07 00:07:00,176.88,176.975,176.88,176.91,36600000.0
2008-10-07 00:08:00,176.895,176.915,176.88,176.89,39200000.0
2008-10-07 00:09:00,176.905,176.91,176.89,176.905,43800000.0
2008-10-07 00:10:00,176.895,176.925,176.89,176.925,57500000.0
2008-10-07 00:11:00,176.88,176.92,176.875,176.92,5000000.0
2008-10-07 00:12:00,176.96,177.02,176.895,176.91,78400000.0
2008-10-07 00:13:00,176.9,176.95,176.895,176.935,126000000.0
2008-10-07 00:14:00,176.925,176.935,176.855,176.855,39800000.0
2008-10-07 00:15:00,176.87,176.87,176.76,176.78,44400000.0
2008-10-07 00:16:00,176.78,176.78,176.78,176.78,33600000.0
2008-10-07 00:17:00,176.78,176.78,176.705,176.72,70200000.0
2008-10-07 00:18:00,176.72,176.74,176.715,176.72,91800000.0
2008-10-07 00:19:00,176.72,176.74,176.72,176.725,45000000.0
2008-10-07 00:20:00,176.745,176.75,176.71,176.75,30400000.0
2008-10-07 00:21:00,176.73,176.765,176.685,176.75,22800000.0
2008-10-07 00:22:00,176.775,176.89,176.69,176.7,141900000.0
2008-10-07 00:23:00,176.7,176.71,176.635,176.71,273300000.0
2008-10-07 00:24:00,176.715,176.875,176.69,176.725,105100000.0
2008-10-07 00:25:00,176.745,176.77,176.71,176.77,29400000.0
2008-10-07 00:26:00,176.77,176.775,176.725,176.74,75200000.0
2008-10-07 00:27:00,176.765,176.765,176.685,176.685,30000000.0
2008-10-07 00:28:00,176.695,176.71,176.655,176.67,35200000.0
2008-10-07 00:29:00,176.67,176.85,176.66,176.735,95000000.0
2008-10-07 00:30:00,176.735,177.065,176.705,176.91,68400000.0
2008-10-07 00:31:00,176.91,176.91,176.79,176.81,105000000.0
2008-10-07 00:32:00,176.81,176.995,176.81,176.96,69600000.0
2008-10-07 00:33:00,176.975,176.995,176.92,176.97,119800000.0
2008-10-07 00:34:00,177.005,177.17,177.005,177.065,200200000.0
2008-10-07 00:35:00,177.15,177.185,177.085,177.13,122200000.0
2008-10-07 00:36:00,177.14,177.285,177.14,177.205,204700000.0
2008-10-07 00:37:00,177.215,177.275,177.21,177.235,125000000.0
2008-10-07 00:38:00,177.265,177.265,177.24,177.25,21000000.0
2008-10-07 00:39:00,177.25,177.25,177.17,177.2,305999990.0
2008-10-07 00:40:00,177.2,177.2,176.985,177.005,228000000.0
2008-10-07 00:41:00,176.985,177.01,176.97,176.99,22400000.0
2008-10-07 00:42:00,176.86,177.07,176.86,177.045,95600000.0
2008-10-07 00:43:00,177.05,177.13,177.035,177.07,83300000.0
2008-10-07 00:44:00,177.07,177.07,177.045,177.07,15000000.0
2008-10-07 00:45:00,177.07,177.07,177.02,177.02,28800000.0
2008-10-07 00:46:00,176.967,177.062,176.936,177.028,151600000.0
2008-10-07 00:47:00,177.02,177.02,177.02,177.02,4800000.0
2008-10-07 00:48:00,177.02,177.02,176.955,176.97,638400000.0
2008-10-07 00:49:00,176.97,177.03,176.97,177.015,91200000.0
2008-10-07 00:50:00,177.03,177.085,176.935,177.04,78700000.0
2008-10-07 00:51:00,177.04,177.04,177.04,177.04,7000000.0
2008-10-07 00:52:00,177.04,177.04,177.04,177.04,8000000.0
2008-10-07 00:53:00,177.055,177.095,177.04,177.04,16200000.0
2008-10-07 00:54:00,177.05,177.13,176.985,177.13,129800000.0
2008-10-07 00:55:00,177.145,177.22,177.14,177.205,186600000.0
2008-10-07 00:56:00,177.2,177.495,177.185,177.455,132500000.0
2008-10-07 00:57:00,177.495,177.6,177.41,177.6,189000000.0
2008-10-07 00:58:00,177.595,177.775,177.555,177.64,393699999.0
2008-10-07 00:59:00,177.64,177.645,177.64,177.64,115200000.0
2008-10-07 01:00:00,177.64,177.7,177.64,177.68,144600000.0
2008-10-07 01:01:00,177.69,177.72,177.69,177.71,20000000.0
2008-10-07 01:02:00,177.71,177.8,177.645,177.8,88800000.0
2008-10-07 01:03:00,177.815,177.845,177.75,177.78,146600000.0
2008-10-07 01:04:00,177.805,177.85,177.785,177.81,98100000.0
2008-10-07 01:05:00,177.78,177.895,177.745,177.875,138700000.0
2008-10-07 01:06:00,177.89,178.0,177.89,177.965,84300000.0
2008-10-07 01:07:00,177.93,178.165,177.93,178.13,229099999.0
2008-10-07 01:08:00,178.14,178.17,178.105,178.105,330800000.0
2008-10-07 01:09:00,178.11,178.11,177.915,177.93,899800001.0
2008-10-07 01:10:00,177.93,177.93,177.815,177.835,845000001.0
2008-10-07 01:11:00,177.84,177.86,177.815,177.84,285000000.0
2008-10-07 01:12:00,177.84,177.945,177.84,177.935,128800000.0
2008-10-07 01:13:00,177.945,177.985,177.92,177.92,64500000.0
2008-10-07 01:14:00,177.92,177.92,177.92,177.92,39600000.0
2008-10-07 01:15:00,177.92,177.92,177.835,177.85,103399999.0
2008-10-07 01:16:00,177.85,177.85,177.73,177.73,148600000.0
2008-10-07 01:17:00,177.76,177.77,177.58,177.58,59700000.0
2008-10-07 01:18:00,177.58,177.58,177.255,177.345,332300000.0
2008-10-07 01:19:00,177.345,177.36,177.23,177.25,43500000.0
2008-10-07 01:20:00,177.25,177.25,177.25,177.25,26400000.0
2008-10-07 01:21:00,177.25,177.25,177.25,177.25,38400000.0
2008-10-07 01:22:00,177.25,177.25,177.07,177.16,173599995.0
2008-10-07 01:23:00,177.16,177.185,177.075,177.155,482999979.0
2008-10-07 01:24:00,177.175,177.215,177.15,177.16,159899997.0
2008-10-07 01:25:00,177.19,177.39,177.19,177.37,123300000.0
2008-10-07 01:26:00,177.335,177.34,177.325,177.33,43000000.0
2008-10-07 01:27:00,177.33,177.345,177.33,177.33,66400000.0
2008-10-07 01:28:00,177.33,177.345,177.33,177.345,36000000.0
2008-10-07 01:29:00,177.36,177.565,177.36,177.44,131500000.0
2008-10-07 01:30:00,177.44,177.44,177.33,177.42,126000000.0
2008-10-07 01:31:00,177.44,177.44,177.44,177.44,84000000.0
2008-10-07 01:32:00,177.44,177.44,177.44,177.44,36000000.0
2008-10-07 01:33:00,177.44,177.44,177.36,177.44,91000000.0
2008-10-07 01:34:00,177.44,177.44,177.33,177.35,167200000.0
2008-10-07 01:35:00,177.365,177.425,177.3,177.35,127800000.0
2008-10-07 01:36:00,177.35,177.35,177.325,177.345,53500000.0
2008-10-07 01:37:00,177.325,177.35,177.305,177.35,65800000.0
2008-10-07 01:38:00,177.35,177.35,177.325,177.35,36000000.0
2008-10-07 01:39:00,177.35,177.35,177.27,177.27,40800000.0
2008-10-07 01:40:00,177.27,177.27,177.065,177.1,88900000.0
2008-10-07 01:41:00,177.09,177.155,177.07,177.11,232000000.0
2008-10-07 01:42:00,177.1,177.125,177.09,177.115,71200000.0
2008-10-07 01:43:00,177.08,177.085,177.07,177.075,26700000.0
2008-10-07 01:44:00,177.08,177.09,177.07,177.09,28100000.0
2008-10-07 01:45:00,177.08,177.14,177.065,177.13,110500000.0
2008-10-07 01:46:00,177.125,177.125,177.065,177.075,73000000.0
2008-10-07 01:47:00,177.07,177.085,177.07,177.07,30000000.0
2008-10-07 01:48:00,177.075,177.13,177.07,177.105,57400000.0
2008-10-07 01:49:00,177.105,177.125,177.08,177.08,38200000.0
2008-10-07 01:50:00,177.06,177.11,177.03,177.07,60700000.0
2008-10-07 01:51:00,177.07,177.13,177.035,177.095,123900000.0
2008-10-07 01:52:00,177.095,177.12,177.065,177.075,46300000.0
2008-10-07 01:53:00,177.08,177.12,176.995,177.0,167800000.0
2008-10-07 01:54:00,176.985,177.06,176.96,176.98,234000000.0
2008-10-07 01:55:00,176.98,177.005,176.98,177.0,35400000.0
2008-10-07 01:56:00,176.985,176.985,176.98,176.985,12600000.0
2008-10-07 01:57:00,176.99,176.99,176.985,176.99,15000000.0
2008-10-07 01:58:00,176.985,177.035,176.985,177.025,72000000.0
2008-10-07 01:59:00,177.015,177.02,176.955,176.955,106000000.0
2008-10-07 02:00:00,176.98,177.13,176.94,177.13,65600000.0
2008-10-07 02:01:00,177.13,177.13,177.055,177.11,18349500.0
2008-10-07 02:02:00,177.11,177.11,177.055,177.07,20700000.0
2008-10-07 02:03:00,177.085,177.09,177.07,177.08,34000000.0
2008-10-07 02:04:00,177.09,177.09,176.96,177.04,68900000.0
2008-10-07 02:05:00,176.96,177.02,176.875,176.915,233100000.0
2008-10-07 02:06:00,176.89,176.93,176.81,176.89,448400000.0
2008-10-07 02:07:00,176.89,176.89,176.865,176.865,528000000.0
2008-10-07 02:08:00,176.885,176.905,176.815,176.905,187200000.0
2008-10-07 02:09:00,176.895,176.925,176.86,176.9,83500000.0
2008-10-07 02:10:00,176.91,176.98,176.86,176.92,182300000.0
2008-10-07 02:11:00,176.93,177.03,176.93,176.99,66800000.0
2008-10-07 02:12:00,176.99,176.99,176.925,176.94,37400000.0
2008-10-07 02:13:00,176.94,176.94,176.895,176.92,395693750.0
2008-10-07 02:14:00,176.92,176.935,176.895,176.92,674400000.0
2008-10-07 02:15:00,176.94,177.07,176.91,177.04,147900000.0
2008-10-07 02:16:00,177.04,177.165,177.04,177.14,123800000.0
2008-10-07 02:17:00,177.14,177.25,177.14,177.205,95300000.0
2008-10-07 02:18:00,177.21,177.28,177.21,177.24,155400000.0
2008-10-07 02:19:00,177.24,177.28,177.23,177.275,73700000.0
2008-10-07 02:20:00,177.265,177.37,177.25,177.365,108100000.0
2008-10-07 02:21:00,177.39,177.42,177.33,177.4,52300000.0
2008-10-07 02:22:00,177.4,177.59,177.4,177.58,100200000.0
2008-10-07 02:23:00,177.58,177.615,177.535,177.58,161200000.0
2008-10-07 02:24:00,177.575,177.74,177.575,177.73,223400000.0
2008-10-07 02:25:00,177.73,177.735,177.695,177.72,47000000.0
2008-10-07 02:26:00,177.73,177.83,177.73,177.81,139450000.0
2008-10-07 02:27:00,177.81,177.81,177.71,177.74,83350000.0
2008-10-07 02:28:00,177.74,177.74,177.59,177.705,175081250.0
2008-10-07 02:29:00,177.71,177.71,177.495,177.545,179200000.0
2008-10-07 02:30:00,177.545,177.615,177.51,177.61,197600000.0
2008-10-07 02:31:00,177.6,177.6,177.495,177.56,159200000.0
2008-10-07 02:32:00,177.56,177.585,177.52,177.56,79000000.0
2008-10-07 02:33:00,177.56,177.56,177.52,177.56,25000000.0
2008-10-07 02:34:00,177.56,177.56,177.56,177.56,9000000.0
2008-10-07 02:35:00,177.56,177.67,177.56,177.63,81400000.0
2008-10-07 02:36:00,177.63,177.64,177.63,177.63,35800000.0
2008-10-07 02:37:00,177.63,177.69,177.63,177.665,67800000.0
2008-10-07 02:38:00,177.67,177.75,177.65,177.745,103800000.0
2008-10-07 02:39:00,177.745,177.78,177.72,177.725,331200004.0
2008-10-07 02:40:00,177.725,177.735,177.675,177.68,532200024.0
2008-10-07 02:41:00,177.68,177.68,177.57,177.57,38800000.0
2008-10-07 02:42:00,177.55,177.635,177.55,177.635,250800000.0
2008-10-07 02:43:00,177.62,177.695,177.585,177.66,110200000.0
2008-10-07 02:44:00,177.655,177.655,177.615,177.615,33900000.0
2008-10-07 02:45:00,177.62,177.635,177.595,177.6,76600000.0
2008-10-07 02:46:00,177.6,177.625,177.545,177.595,145000000.0
2008-10-07 02:47:00,177.595,177.595,177.48,177.485,200200000.0
2008-10-07 02:48:00,177.49,177.56,177.485,177.535,207900000.0
2008-10-07 02:49:00,177.535,177.56,177.455,177.56,201500000.0
2008-10-07 02:50:00,177.535,177.555,177.51,177.51,100200000.0
2008-10-07 02:51:00,177.51,177.51,177.405,177.46,98200000.0
2008-10-07 02:52:00,177.42,177.42,177.38,177.38,135500000.0
2008-10-07 02:53:00,177.385,177.385,177.38,177.38,88800000.0
2008-10-07 02:54:00,177.38,177.38,177.245,177.245,124400000.0
2008-10-07 02:55:00,177.245,177.26,177.155,177.17,103300000.0
2008-10-07 02:56:00,177.17,177.17,177.03,177.04,267800000.0
2008-10-07 02:57:00,177.04,177.06,177.035,177.04,73200000.0
2008-10-07 02:58:00,177.04,177.04,176.975,177.0,434600000.0
2008-10-07 02:59:00,177.0,177.0,176.935,177.0,640599997.0
2008-10-07 03:00:00,177.0,177.02,176.915,176.97,471200000.0
2008-10-07 03:01:00,176.955,176.98,176.52,176.53,750000000.0
2008-10-07 03:02:00,176.53,176.585,176.53,176.585,544000000.0
2008-10-07 03:03:00,176.59,176.59,176.54,176.55,238000000.0
2008-10-07 03:04:00,176.55,176.55,176.32,176.47,255099999.0
2008-10-07 03:05:00,176.475,176.56,176.44,176.56,178000000.0
2008-10-07 03:06:00,176.565,176.7,176.565,176.67,158600000.0
2008-10-07 03:07:00,176.68,176.69,176.52,176.61,190500000.0
2008-10-07 03:08:00,176.605,176.74,176.585,176.695,242500000.0
2008-10-07 03:09:00,176.695,176.72,176.685,176.715,78000000.0
2008-10-07 03:10:00,176.725,176.75,176.715,176.74,111300000.0
2008-10-07 03:11:00,176.75,176.92,176.75,176.865,153700000.0
2008-10-07 03:12:00,176.865,176.97,176.86,176.97,80100000.0
2008-10-07 03:13:00,176.985,177.095,176.945,177.085,163200000.0
2008-10-07 03:14:00,177.09,177.09,176.785,176.9,662000000.0
2008-10-07 03:15:00,176.9,176.9,176.82,176.835,739600013.0
2008-10-07 03:16:00,176.835,176.895,176.835,176.855,112800000.0
2008-10-07 03:17:00,176.845,176.92,176.81,176.9,222400000.0
2008-10-07 03:18:00,176.9,176.935,176.87,176.91,126700000.0
2008-10-07 03:19:00,176.89,176.91,176.81,176.89,159200000.0
2008-10-07 03:20:00,176.905,176.965,176.885,176.94,165600000.0
2008-10-07 03:21:00,176.94,176.94,176.885,176.895,131700000.0
2008-10-07 03:22:00,176.905,176.915,176.89,176.895,43200000.0
2008-10-07 03:23:00,176.91,176.97,176.905,176.95,75300000.0
2008-10-07 03:24:00,176.955,177.03,176.89,176.9,161200000.0
2008-10-07 03:25:00,176.9,176.97,176.87,176.945,295300000.0
2008-10-07 03:26:00,176.96,177.0,176.885,177.0,172200000.0
2008-10-07 03:27:00,177.005,177.015,176.935,176.96,91600000.0
2008-10-07 03:28:00,176.97,176.97,176.905,176.91,214900000.0
2008-10-07 03:29:00,176.91,177.01,176.895,176.95,90700000.0
2008-10-07 03:30:00,176.96,176.96,176.89,176.925,230100000.0
2008-10-07 03:31:00,176.93,176.97,176.89,176.97,190900002.0
2008-10-07 03:32:00,176.965,177.065,176.95,177.065,115500000.0
2008-10-07 03:33:00,177.085,177.135,177.08,177.095,124800000.0
2008-10-07 03:34:00,177.11,177.305,177.105,177.23,180300000.0
2008-10-07 03:35:00,177.23,177.39,177.23,177.34,157300000.0
2008-10-07 03:36:00,177.34,177.45,177.34,177.415,194200000.0
2008-10-07 03:37:00,177.435,177.445,177.29,177.37,78300000.0
2008-10-07 03:38:00,177.37,177.37,177.295,177.31,48000000.0
2008-10-07 03:39:00,177.31,177.31,177.27,177.3,58400000.0
2008-10-07 03:40:00,177.27,177.31,177.27,177.28,112000000.0
2008-10-07 03:41:00,177.255,177.34,177.235,177.32,101000000.0
2008-10-07 03:42:00,177.335,177.39,177.315,177.39,175400000.0
2008-10-07 03:43:00,177.39,177.425,177.385,177.405,77800000.0
2008-10-07 03:44:00,177.39,177.415,177.37,177.39,99400000.0
2008-10-07 03:45:00,177.405,177.45,177.4,177.435,138700000.0
2008-10-07 03:46:00,177.435,177.49,177.395,177.45,221700000.0
2008-10-07 03:47:00,177.455,177.495,177.45,177.45,103100000.0
2008-10-07 03:48:00,177.45,177.59,177.45,177.59,215500000.0
2008-10-07 03:49:00,177.575,177.595,177.49,177.5,130500000.0
2008-10-07 03:50:00,177.5,177.535,177.5,177.5,248800000.0
2008-10-07 03:51:00,177.5,177.5,177.43,177.44,161400000.0
2008-10-07 03:52:00,177.415,177.44,177.3,177.35,109362500.0
2008-10-07 03:53:00,177.35,177.36,177.31,177.35,97200000.0
2008-10-07 03:54:00,177.35,177.35,177.31,177.32,39000000.0
2008-10-07 03:55:00,177.32,177.325,177.32,177.32,41200000.0
2008-10-07 03:56:00,177.335,177.365,177.315,177.365,92200000.0
2008-10-07 03:57:00,177.38,177.4,177.355,177.37,148300000.0
2008-10-07 03:58:00,177.395,177.48,177.395,177.475,85200000.0
2008-10-07 03:59:00,177.5,177.575,177.495,177.565,187000000.0
2008-10-07 04:00:00,177.54,177.86,177.495,177.86,250100000.0
2008-10-07 04:01:00,177.885,177.945,177.83,177.84,182600000.0
2008-10-07 04:02:00,177.84,177.915,177.83,177.915,157800000.0
2008-10-07 04:03:00,177.89,177.89,177.87,177.87,78000000.0
2008-10-07 04:04:00,177.87,177.87,177.78,177.83,226800000.0
2008-10-07 04:05:00,177.83,177.845,177.625,177.7,232800000.0
2008-10-07 04:06:00,177.705,177.8,177.7,177.77,312400000.0
2008-10-07 04:07:00,177.76,177.785,177.715,177.75,186400000.0
2008-10-07 04:08:00,177.75,177.79,177.74,177.75,109200000.0
2008-10-07 04:09:00,177.75,177.75,177.75,177.75,34800000.0
2008-10-07 04:10:00,177.75,177.77,177.75,177.75,53400000.0
2008-10-07 04:11:00,177.785,177.825,177.74,177.75,63800000.0
2008-10-07 04:12:00,177.75,177.75,177.75,177.75,66000000.0
2008-10-07 04:13:00,177.75,177.76,177.75,177.75,65600000.0
2008-10-07 04:14:00,177.75,177.76,177.75,177.75,47600000.0
2008-10-07 04:15:00,177.75,177.78,177.74,177.75,67800000.0
2008-10-07 04:16:00,177.75,177.75,177.675,177.69,111000000.0
2008-10-07 04:17:00,177.69,177.69,177.69,177.69,150000000.0
2008-10-07 04:18:00,177.69,177.705,177.69,177.69,123000000.0
2008-10-07 04:19:00,177.69,177.69,177.65,177.66,322000000.0
2008-10-07 04:20:00,177.62,177.69,177.62,177.69,399600001.0
2008-10-07 04:21:00,177.69,177.715,177.67,177.68,66700000.0
2008-10-07 04:22:00,177.695,177.71,177.675,177.685,99000000.0
2008-10-07 04:23:00,177.67,177.695,177.67,177.695,52800000.0
2008-10-07 04:24:00,177.69,177.71,177.65,177.65,168200000.0
2008-10-07 04:25:00,177.66,177.71,177.65,177.7,89400000.0
2008-10-07 04:26:00,177.685,177.79,177.67,177.79,134500000.0
2008-10-07 04:27:00,177.8,177.965,177.78,177.965,114100000.0
2008-10-07 04:28:00,177.96,178.065,177.91,177.96,189200000.0
2008-10-07 04:29:00,177.96,178.04,177.92,177.945,233400000.0
2008-10-07 04:30:00,177.94,177.95,177.94,177.95,41000000.0
2008-10-07 04:31:00,177.96,178.275,177.93,178.24,312800000.0
2008-10-07 04:32:00,178.24,178.28,178.185,178.225,81200000.0
2008-10-07 04:33:00,178.245,178.245,178.045,178.045,99800000.0
2008-10-07 04:34:00,178.04,178.075,177.91,178.025,211600000.0
2008-10-07 04:35:00,178.025,178.075,177.965,178.03,173300000.0
2008-10-07 04:36:00,178.03,178.03,177.955,177.995,82600000.0
2008-10-07 04:37:00,178.005,178.165,178.005,178.11,139800000.0
2008-10-07 04:38:00,178.11,178.13,177.98,177.98,119300000.0
2008-10-07 04:39:00,177.98,178.04,177.965,178.0,75200000.0
2008-10-07 04:40:00,178.005,178.02,177.98,178.0,63300000.0
2008-10-07 04:41:00,177.985,178.0,177.975,177.98,122300000.0
2008-10-07 04:42:00,177.98,178.02,177.975,178.02,135500000.0
2008-10-07 04:43:00,178.04,178.06,177.98,178.03,105200000.0
2008-10-07 04:44:00,178.025,178.1,178.015,178.04,108300000.0
2008-10-07 04:45:00,178.035,178.035,178.01,178.01,49100000.0
2008-10-07 04:46:00,178.01,178.125,178.0,178.045,77400000.0
2008-10-07 04:47:00,178.055,178.055,178.005,178.025,85900000.0
2008-10-07 04:48:00,178.035,178.045,178.01,178.01,61900000.0
2008-10-07 04:49:00,178.02,178.095,178.02,178.065,159700000.0
2008-10-07 04:50:00,178.07,178.125,178.06,178.1,97400000.0
2008-10-07 04:51:00,178.095,178.115,178.06,178.095,75200000.0
2008-10-07 04:52:00,178.105,178.185,178.105,178.13,132600000.0
2008-10-07 04:53:00,178.13,178.305,178.11,178.295,141300000.0
2008-10-07 04:54:00,178.31,178.33,178.21,178.23,142900000.0
2008-10-07 04:55:00,178.265,178.28,178.125,178.14,126700000.0
2008-10-07 04:56:00,178.155,178.155,178.1,178.1,95100000.0
2008-10-07 04:57:00,178.11,178.17,178.025,178.145,129200000.0
2008-10-07 04:58:00,178.145,178.145,178.075,178.13,143600000.0
2008-10-07 04:59:00,178.135,178.15,178.07,178.13,70900000.0
2008-10-07 05:00:00,178.13,178.19,178.11,178.19,122000000.0
2008-10-07 05:01:00,178.205,178.295,178.17,178.265,198000000.0
2008-10-07 05:02:00,178.275,178.29,178.245,178.27,131500000.0
2008-10-07 05:03:00,178.26,178.28,178.215,178.235,84800000.0
2008-10-07 05:04:00,178.235,178.255,178.215,178.235,70300000.0
2008-10-07 05:05:00,178.23,178.23,178.19,178.2,53200000.0
2008-10-07 05:06:00,178.2,178.21,178.185,178.2,49300000.0
2008-10-07 05:07:00,178.2,178.2,178.2,178.2,1000000.0
2008-10-07 05:08:00,178.2,178.2,178.14,178.17,46800000.0
2008-10-07 05:09:00,178.18,178.21,178.13,178.13,101500000.0
2008-10-07 05:10:00,178.135,178.195,178.1,178.195,135700000.0
2008-10-07 05:11:00,178.195,178.195,178.165,178.18,111600000.0
2008-10-07 05:12:00,178.18,178.205,178.1,178.18,194300000.0
2008-10-07 05:13:00,178.19,178.31,178.18,178.275,114200000.0
2008-10-07 05:14:00,178.27,178.305,178.21,178.305,103000000.0
2008-10-07 05:15:00,178.32,178.355,178.305,178.305,80500000.0
2008-10-07 05:16:00,178.315,178.36,178.25,178.35,167800000.0
2008-10-07 05:17:00,178.35,178.375,178.305,178.315,91600000.0
2008-10-07 05:18:00,178.32,178.37,178.19,178.19,113300000.0
2008-10-07 05:19:00,178.185,178.2,178.095,178.13,130000000.0
2008-10-07 05:20:00,178.085,178.1,178.0,178.0,282700000.0
2008-10-07 05:21:00,178.0,178.0,178.0,178.0,246000000.0
2008-10-07 05:22:00,178.0,178.025,177.99,177.99,162200000.0
2008-10-07 05:23:00,177.98,177.98,177.915,177.94,69100000.0
2008-10-07 05:24:00,177.94,177.94,177.935,177.94,38300000.0
2008-10-07 05:25:00,177.94,177.965,177.94,177.965,34800000.0
2008-10-07 05:26:00,177.975,178.115,177.975,178.08,114800000.0
2008-10-07 05:27:00,178.095,178.305,178.08,178.285,70800000.0
2008-10-07 05:28:00,178.305,178.385,178.29,178.355,154100000.0
2008-10-07 05:29:00,178.365,178.365,178.36,178.36,56800000.0
2008-10-07 05:30:00,178.36,178.375,178.07,178.11,143600000.0
2008-10-07 05:31:00,178.11,178.205,178.07,178.195,229400000.0
2008-10-07 05:32:00,178.185,178.26,178.1,178.26,173600000.0
2008-10-07 05:33:00,178.26,178.54,178.255,178.465,319200000.0
2008-10-07 05:34:00,178.465,178.905,178.465,178.845,287900000.0
2008-10-07 05:35:00,178.85,178.915,178.685,178.685,277900000.0
2008-10-07 05:36:00,178.685,178.685,178.055,178.055,287600000.0
2008-10-07 05:37:00,178.055,178.42,178.055,178.415,302800000.0
2008-10-07 05:38:00,178.415,178.645,178.32,178.58,327000000.0
2008-10-07 05:39:00,178.605,178.695,178.55,178.65,714199982.0
2008-10-07 05:40:00,178.65,178.845,178.595,178.79,259500000.0
2008-10-07 05:41:00,178.805,179.065,178.8,179.015,510100000.0
2008-10-07 05:42:00,179.035,179.26,178.995,179.26,219700000.0
2008-10-07 05:43:00,179.25,179.655,179.215,179.65,298100000.0
2008-10-07 05:44:00,179.655,180.315,179.61,180.2,408800000.0
2008-10-07 05:45:00,180.2,180.27,179.93,180.105,939200000.0
2008-10-07 05:46:00,180.12,180.27,179.88,179.88,382600000.0
2008-10-07 05:47:00,179.92,180.505,179.66,180.495,329100000.0
2008-10-07 05:48:00,180.495,180.72,180.445,180.625,585000000.0
2008-10-07 05:49:00,180.66,181.065,180.58,180.64,293100000.0
2008-10-07 05:50:00,180.67,180.81,180.575,180.63,207900000.0
2008-10-07 05:51:00,180.585,180.63,180.065,180.085,1026900000.0
2008-10-07 05:52:00,180.06,180.19,179.8,179.8,266700000.0
2008-10-07 05:53:00,179.8,179.96,179.315,179.915,402599999.0
2008-10-07 05:54:00,179.93,180.005,179.92,179.97,221800000.0
2008-10-07 05:55:00,179.97,179.97,179.71,179.75,629900000.0
2008-10-07 05:56:00,179.75,180.005,179.75,180.005,274100000.0
2008-10-07 05:57:00,180.03,180.345,180.03,180.27,274400000.0
2008-10-07 05:58:00,180.27,180.285,180.11,180.13,594799999.0
2008-10-07 05:59:00,180.13,180.295,180.11,180.295,276400000.0
2008-10-07 06:00:00,180.305,180.415,180.26,180.365,271000000.0
2008-10-07 06:01:00,180.365,180.515,180.275,180.505,311100000.0
2008-10-07 06:02:00,180.53,181.25,180.52,181.235,311700000.0
2008-10-07 06:03:00,181.235,181.265,181.025,181.17,321400000.0
2008-10-07 06:04:00,181.18,181.18,180.845,180.9,843074996.0
2008-10-07 06:05:00,180.9,180.9,180.61,180.62,382200000.0
2008-10-07 06:06:00,180.62,180.62,180.415,180.535,267900000.0
2008-10-07 06:07:00,180.55,180.72,180.55,180.69,262100000.0
2008-10-07 06:08:00,180.69,181.035,180.69,181.0,352100000.0
2008-10-07 06:09:00,181.0,181.31,180.975,181.23,238600000.0
2008-10-07 06:10:00,181.23,181.45,181.23,181.45,233200000.0
2008-10-07 06:11:00,181.47,181.625,181.41,181.555,293100000.0
2008-10-07 06:12:00,181.56,181.77,181.55,181.745,223100000.0
2008-10-07 06:13:00,181.75,181.9,181.735,181.85,219700000.0
2008-10-07 06:14:00,181.81,181.85,181.69,181.755,525000000.0
2008-10-07 06:15:00,181.77,182.015,181.75,181.965,321800000.0
2008-10-07 06:16:00,181.955,181.97,181.83,181.83,544800000.0
2008-10-07 06:17:00,181.83,181.86,181.53,181.575,347800000.0
2008-10-07 06:18:00,181.58,181.595,181.49,181.56,223100000.0
2008-10-07 06:19:00,181.56,181.6,181.535,181.585,119800000.0
2008-10-07 06:20:00,181.58,181.61,181.415,181.45,120500000.0
2008-10-07 06:21:00,181.44,181.46,181.44,181.44,125500000.0
2008-10-07 06:22:00,181.44,181.46,181.44,181.44,42600000.0
2008-10-07 06:23:00,181.44,181.44,181.315,181.33,91100000.0
2008-10-07 06:24:00,181.33,181.33,181.25,181.26,63000000.0
2008-10-07 06:25:00,181.26,181.26,181.05,181.065,72200000.0
2008-10-07 06:26:00,181.07,181.07,180.905,180.96,150300000.0
2008-10-07 06:27:00,180.95,181.1,180.95,181.06,128100000.0
2008-10-07 06:28:00,181.09,181.135,181.05,181.105,130800000.0
2008-10-07 06:29:00,181.115,181.24,181.105,181.215,138500000.0
2008-10-07 06:30:00,181.24,181.825,181.24,181.825,382500000.0
2008-10-07 06:31:00,181.76,181.83,181.745,181.77,546600000.0
2008-10-07 06:32:00,181.77,181.785,181.765,181.77,1393600000.0
2008-10-07 06:33:00,181.77,181.77,181.505,181.52,1019200000.0
2008-10-07 06:34:00,181.52,181.52,181.435,181.44,336000000.0
2008-10-07 06:35:00,181.33,181.35,181.095,181.14,341600000.0
2008-10-07 06:36:00,181.16,181.215,181.14,181.19,94400000.0
2008-10-07 06:37:00,181.2,181.255,181.2,181.245,140700000.0
2008-10-07 06:38:00,181.245,181.415,181.245,181.38,221900000.0
2008-10-07 06:39:00,181.39,181.61,181.365,181.57,286200000.0
2008-10-07 06:40:00,181.57,181.57,181.39,181.485,203600000.0
2008-10-07 06:41:00,181.5,181.5,181.24,181.26,105400000.0
2008-10-07 06:42:00,181.26,181.31,181.255,181.295,126100000.0
2008-10-07 06:43:00,181.29,181.34,181.28,181.31,140700000.0
2008-10-07 06:44:00,181.31,181.36,181.255,181.255,361400000.0
2008-10-07 06:45:00,181.255,181.28,181.13,181.15,1052400017.0
2008-10-07 06:46:00,181.15,181.15,181.025,181.04,235200000.0
2008-10-07 06:47:00,181.01,181.03,180.8,180.8,88900000.0
2008-10-07 06:48:00,180.82,180.86,180.735,180.81,161099999.0
2008-10-07 06:49:00,180.82,180.905,180.815,180.875,178000000.0
2008-10-07 06:50:00,180.865,180.875,180.795,180.835,82800000.0
2008-10-07 06:51:00,180.85,180.85,180.785,180.81,58200000.0
2008-10-07 06:52:00,180.81,180.81,180.555,180.57,174600000.0
2008-10-07 06:53:00,180.57,180.57,180.025,180.05,396500000.0
2008-10-07 06:54:00,180.05,180.135,179.97,180.13,251800000.0
2008-10-07 06:55:00,180.135,180.165,180.09,180.09,171100000.0
2008-10-07 06:56:00,180.105,180.355,180.105,180.28,154700000.0
2008-10-07 06:57:00,180.285,180.335,180.225,180.3,260300000.0
2008-10-07 06:58:00,180.3,180.6,180.3,180.525,363700000.0
2008-10-07 06:59:00,180.525,180.655,180.52,180.655,112500000.0
2008-10-07 07:00:00,180.65,180.65,180.415,180.435,290900000.0
2008-10-07 07:01:00,180.435,180.44,180.365,180.41,163200000.0
2008-10-07 07:02:00,180.41,180.41,180.225,180.29,70100000.0
2008-10-07 07:03:00,180.315,180.365,180.3,180.31,245700000.0
2008-10-07 07:04:00,180.245,180.295,180.13,180.155,116600000.0
2008-10-07 07:05:00,180.15,180.24,180.15,180.185,124000000.0
2008-10-07 07:06:00,180.19,180.19,179.99,180.01,223800000.0
2008-10-07 07:07:00,180.01,180.01,179.845,179.845,236800000.0
2008-10-07 07:08:00,179.84,180.025,179.84,180.025,126700000.0
2008-10-07 07:09:00,180.03,180.11,180.015,180.085,178500000.0
2008-10-07 07:10:00,180.085,180.16,180.045,180.075,142300000.0
2008-10-07 07:11:00,180.1,180.135,180.07,180.12,489100008.0
2008-10-07 07:12:00,180.12,180.255,180.12,180.215,304200000.0
2008-10-07 07:13:00,180.215,180.255,180.21,180.22,63400000.0
2008-10-07 07:14:00,180.24,180.455,180.24,180.455,126800000.0
2008-10-07 07:15:00,180.47,180.47,180.19,180.205,242900000.0
2008-10-07 07:16:00,180.22,180.4,180.22,180.4,112100000.0
2008-10-07 07:17:00,180.4,180.44,180.35,180.38,88800000.0
2008-10-07 07:18:00,180.38,180.38,180.255,180.355,149300000.0
2008-10-07 07:19:00,180.365,180.4,180.335,180.34,162400000.0
2008-10-07 07:20:00,180.34,180.34,180.34,180.34,78000000.0
2008-10-07 07:21:00,180.34,180.34,180.235,180.3,139800000.0
2008-10-07 07:22:00,180.235,180.3,180.235,180.25,70400000.0
2008-10-07 07:23:00,180.25,180.25,179.935,179.98,219100000.0
2008-10-07 07:24:00,179.995,180.04,179.965,180.035,132700000.0
2008-10-07 07:25:00,180.025,180.205,180.015,180.155,178900000.0
2008-10-07 07:26:00,180.155,180.175,180.14,180.155,133800000.0
2008-10-07 07:27:00,180.185,180.205,180.15,180.18,85700000.0
2008-10-07 07:28:00,180.18,180.235,180.14,180.2,488600000.0
2008-10-07 07:29:00,180.2,180.23,180.2,180.225,877200004.0
2008-10-07 07:30:00,180.225,180.24,180.19,180.225,456800000.0
2008-10-07 07:31:00,180.22,180.25,180.195,180.21,865500014.0
2008-10-07 07:32:00,180.21,180.295,180.2,180.29,303900004.0
2008-10-07 07:33:00,180.29,180.525,180.275,180.495,160300000.0
2008-10-07 07:34:00,180.495,180.635,180.49,180.62,194100000.0
2008-10-07 07:35:00,180.62,180.69,180.55,180.645,198000000.0
2008-10-07 07:36:00,180.63,180.725,180.63,180.675,92500000.0
2008-10-07 07:37:00,180.68,180.88,180.675,180.84,160400000.0
2008-10-07 07:38:00,180.855,180.91,180.81,180.865,176600000.0
2008-10-07 07:39:00,180.875,180.965,180.87,180.93,495100002.0
2008-10-07 07:40:00,180.93,180.95,180.93,180.93,259500000.0
2008-10-07 07:41:00,180.935,180.995,180.895,180.935,357300000.0
2008-10-07 07:42:00,180.95,180.955,180.895,180.935,400400000.0
2008-10-07 07:43:00,180.895,180.95,180.7,180.7,609099998.0
2008-10-07 07:44:00,180.7,180.735,180.7,180.7,101000000.0
2008-10-07 07:45:00,180.7,180.71,180.7,180.7,56600000.0
2008-10-07 07:46:00,180.7,180.725,180.69,180.7,54400000.0
2008-10-07 07:47:00,180.7,180.7,180.585,180.6,130300000.0
2008-10-07 07:48:00,180.61,180.66,180.59,180.65,97200000.0
2008-10-07 07:49:00,180.65,180.685,180.64,180.64,75200000.0
2008-10-07 07:50:00,180.64,180.64,180.54,180.605,105000000.0
2008-10-07 07:51:00,180.61,180.615,180.565,180.57,159800000.0
2008-10-07 07:52:00,180.57,180.57,180.42,180.435,56400000.0
2008-10-07 07:53:00,180.43,180.43,180.22,180.25,172000000.0
2008-10-07 07:54:00,180.25,180.255,180.225,180.23,113000000.0
2008-10-07 07:55:00,180.23,180.235,179.94,179.95,419600000.0
2008-10-07 07:56:00,179.95,180.14,179.95,180.115,271700000.0
2008-10-07 07:57:00,180.13,180.23,180.11,180.16,211400000.0
2008-10-07 07:58:00,180.17,180.26,180.17,180.205,951099985.0
2008-10-07 07:59:00,180.205,180.22,180.12,180.18,1466299956.0
2008-10-07 08:00:00,180.17,180.25,180.08,180.08,189800000.0
2008-10-07 08:01:00,180.085,180.09,179.985,180.0,189800000.0
2008-10-07 08:02:00,180.0,180.04,179.915,180.025,176300000.0
2008-10-07 08:03:00,180.04,180.17,180.03,180.085,190000000.0
2008-10-07 08:04:00,180.095,180.205,180.05,180.17,167100000.0
2008-10-07 08:05:00,180.17,180.17,180.145,180.15,61000000.0
2008-10-07 08:06:00,180.17,180.305,180.17,180.28,174500000.0
2008-10-07 08:07:00,180.285,180.315,180.25,180.29,131300000.0
2008-10-07 08:08:00,180.29,180.29,180.25,180.25,72000000.0
2008-10-07 08:09:00,180.235,180.255,180.235,180.25,71200000.0
2008-10-07 08:10:00,180.25,180.255,180.25,180.25,28600000.0
2008-10-07 08:11:00,180.25,180.25,180.195,180.225,122900000.0
2008-10-07 08:12:00,180.22,180.365,180.195,180.32,331900000.0
2008-10-07 08:13:00,180.315,180.4,180.285,180.325,139700000.0
2008-10-07 08:14:00,180.325,180.34,180.285,180.31,83400000.0
2008-10-07 08:15:00,180.325,180.42,180.3,180.415,239900000.0
2008-10-07 08:16:00,180.42,180.485,180.36,180.45,148300000.0
2008-10-07 08:17:00,180.46,180.8,180.455,180.76,307600000.0
2008-10-07 08:18:00,180.76,180.955,180.755,180.905,449000000.0
2008-10-07 08:19:00,180.905,180.92,180.73,180.81,702800000.0
2008-10-07 08:20:00,180.805,180.835,180.755,180.78,482900000.0
2008-10-07 08:21:00,180.78,180.795,180.78,180.78,418700000.0
2008-10-07 08:22:00,180.78,180.78,180.645,180.68,455600003.0
2008-10-07 08:23:00,180.68,180.72,180.565,180.615,466900012.0
2008-10-07 08:24:00,180.61,180.615,180.45,180.585,150500000.0
2008-10-07 08:25:00,180.58,180.605,180.485,180.545,540200000.0
2008-10-07 08:26:00,180.55,180.555,180.52,180.52,404700000.0
2008-10-07 08:27:00,180.52,180.55,180.395,180.45,327600000.0
2008-10-07 08:28:00,180.45,180.545,180.45,180.485,543300000.0
2008-10-07 08:29:00,180.485,180.605,180.48,180.54,322800000.0
2008-10-07 08:30:00,180.54,180.54,180.325,180.43,399000000.0
2008-10-07 08:31:00,180.43,180.455,180.23,180.24,514100000.0
2008-10-07 08:32:00,180.24,180.24,179.915,179.94,589200000.0
2008-10-07 08:33:00,179.94,179.94,179.81,179.85,622200000.0
2008-10-07 08:34:00,179.845,179.89,179.68,179.775,681900000.0
2008-10-07 08:35:00,179.77,179.92,179.77,179.91,429400000.0
2008-10-07 08:36:00,179.915,179.925,179.74,179.84,412200000.0
2008-10-07 08:37:00,179.84,179.925,179.835,179.87,457200000.0
2008-10-07 08:38:00,179.87,179.895,179.785,179.895,289700000.0
2008-10-07 08:39:00,179.89,180.06,179.865,180.02,516400000.0
2008-10-07 08:40:00,180.035,180.105,179.82,179.91,435200000.0
2008-10-07 08:41:00,179.91,179.925,179.74,179.755,709200000.0
2008-10-07 08:42:00,179.765,179.85,179.715,179.765,804800001.0
2008-10-07 08:43:00,179.775,179.955,179.755,179.945,579800000.0
2008-10-07 08:44:00,179.945,180.07,179.925,180.05,511800000.0
2008-10-07 08:45:00,180.055,180.17,179.97,180.07,420000000.0
2008-10-07 08:46:00,180.07,180.16,180.025,180.05,683500000.0
2008-10-07 08:47:00,180.07,180.155,180.055,180.125,460400000.0
2008-10-07 08:48:00,180.135,180.15,180.085,180.085,286200000.0
2008-10-07 08:49:00,180.085,180.09,179.905,179.94,470200000.0
2008-10-07 08:50:00,179.925,180.09,179.92,180.065,388800000.0
2008-10-07 08:51:00,180.075,180.1,180.03,180.095,329900000.0
2008-10-07 08:52:00,180.095,180.095,180.03,180.04,271600000.0
2008-10-07 08:53:00,180.04,180.19,180.04,180.14,337100000.0
2008-10-07 08:54:00,180.14,180.175,179.98,180.06,329300000.0
2008-10-07 08:55:00,180.06,180.06,179.98,180.035,373700000.0
2008-10-07 08:56:00,180.035,180.05,179.975,180.04,327000000.0
2008-10-07 08:57:00,180.04,180.04,179.885,179.895,249200000.0
2008-10-07 08:58:00,179.895,179.995,179.89,179.935,274000000.0
2008-10-07 08:59:00,179.935,179.995,179.91,179.98,297600000.0
2008-10-07 09:00:00,179.995,180.015,179.87,179.88,419400000.0
2008-10-07 09:01:00,179.89,179.905,179.67,179.67,406700000.0
2008-10-07 09:02:00,179.67,179.67,179.48,179.595,541300000.0
2008-10-07 09:03:00,179.575,179.59,179.41,179.55,446300000.0
2008-10-07 09:04:00,179.545,179.605,179.545,179.605,90800000.0
2008-10-07 09:05:00,179.61,179.67,179.54,179.635,365600000.0
2008-10-07 09:06:00,179.645,179.77,179.64,179.745,344900000.0
2008-10-07 09:07:00,179.745,179.765,179.7,179.735,272600000.0
2008-10-07 09:08:00,179.735,179.8,179.715,179.755,354000000.0
2008-10-07 09:09:00,179.755,179.79,179.74,179.785,163400000.0
2008-10-07 09:10:00,179.785,179.8,179.73,179.75,275900000.0
2008-10-07 09:11:00,179.76,179.795,179.665,179.675,242100000.0
2008-10-07 09:12:00,179.685,179.95,179.62,179.815,484900000.0
2008-10-07 09:13:00,179.815,179.86,179.61,179.63,600300001.0
2008-10-07 09:14:00,179.63,179.63,179.51,179.605,473700000.0
2008-10-07 09:15:00,179.58,179.68,179.565,179.65,363900000.0
2008-10-07 09:16:00,179.66,179.775,179.655,179.77,515600000.0
2008-10-07 09:17:00,179.785,179.835,179.74,179.835,296100000.0
2008-10-07 09:18:00,179.84,180.17,179.83,180.16,570400000.0
2008-10-07 09:19:00,180.165,180.39,180.165,180.185,471100000.0
2008-10-07 09:20:00,180.175,180.275,180.15,180.255,273800000.0
2008-10-07 09:21:00,180.275,180.51,180.245,180.51,603500000.0
2008-10-07 09:22:00,180.52,180.73,180.48,180.72,460200000.0
2008-10-07 09:23:00,180.735,180.755,180.56,180.65,375800000.0
2008-10-07 09:24:00,180.665,180.68,180.415,180.415,337100000.0
2008-10-07 09:25:00,180.415,180.455,180.335,180.37,294881250.0
2008-10-07 09:26:00,180.38,180.505,180.325,180.415,292600000.0
2008-10-07 09:27:00,180.415,180.62,180.405,180.62,385500000.0
2008-10-07 09:28:00,180.58,180.775,180.56,180.66,461800000.0
2008-10-07 09:29:00,180.66,180.675,180.535,180.59,349300000.0
2008-10-07 09:30:00,180.6,180.76,180.575,180.73,479300000.0
2008-10-07 09:31:00,180.73,180.76,180.65,180.73,204900000.0
2008-10-07 09:32:00,180.73,180.735,180.625,180.73,652400001.0
2008-10-07 09:33:00,180.725,180.735,180.68,180.68,188500000.0
2008-10-07 09:34:00,180.68,180.685,180.6,180.63,273500000.0
2008-10-07 09:35:00,180.615,180.62,180.4,180.43,415600000.0
2008-10-07 09:36:00,180.43,180.535,180.355,180.535,260700000.0
2008-10-07 09:37:00,180.525,180.56,180.27,180.385,428400000.0
2008-10-07 09:38:00,180.34,180.435,180.23,180.255,240600000.0
2008-10-07 09:39:00,180.255,180.345,180.255,180.285,325300000.0
2008-10-07 09:40:00,180.285,180.39,180.145,180.34,383600000.0
2008-10-07 09:41:00,180.31,180.35,180.2,180.2,269300000.0
2008-10-07 09:42:00,180.195,180.25,180.155,180.165,299900000.0
2008-10-07 09:43:00,180.165,180.18,180.01,180.02,320800000.0
2008-10-07 09:44:00,180.02,180.03,179.9,179.945,305000000.0
2008-10-07 09:45:00,179.945,180.06,179.915,179.915,430200000.0
2008-10-07 09:46:00,179.93,180.03,179.845,180.0,721800000.0
2008-10-07 09:47:00,179.99,180.14,179.975,180.14,260200000.0
2008-10-07 09:48:00,180.135,180.28,180.09,180.09,387900000.0
2008-10-07 09:49:00,180.105,180.155,180.07,180.125,294800000.0
2008-10-07 09:50:00,180.125,180.135,179.92,179.94,411700000.0
2008-10-07 09:51:00,179.94,179.975,179.865,179.91,398400000.0
2008-10-07 09:52:00,179.91,180.005,179.91,179.99,197700000.0
2008-10-07 09:53:00,179.99,180.01,179.895,179.93,168000000.0
2008-10-07 09:54:00,179.93,179.93,179.705,179.705,157000000.0
2008-10-07 09:55:00,179.71,179.73,179.495,179.555,293300000.0
2008-10-07 09:56:00,179.555,179.58,179.455,179.485,313500000.0
2008-10-07 09:57:00,179.485,179.595,179.445,179.445,400400000.0
2008-10-07 09:58:00,179.445,179.605,179.325,179.37,590800000.0
2008-10-07 09:59:00,179.365,179.41,179.105,179.15,453400000.0
2008-10-07 10:00:00,179.155,179.18,178.92,179.035,525800000.0
2008-10-07 10:01:00,179.035,179.145,179.02,179.1,809800000.0
2008-10-07 10:02:00,179.105,179.11,178.92,178.92,945800000.0
2008-10-07 10:03:00,178.935,178.945,178.585,178.585,456600000.0
2008-10-07 10:04:00,178.585,178.595,178.065,178.09,327600000.0
2008-10-07 10:05:00,178.09,178.09,177.435,177.72,428600000.0
2008-10-07 10:06:00,177.735,177.85,177.615,177.67,449700000.0
2008-10-07 10:07:00,177.67,177.865,177.475,177.78,436400000.0
2008-10-07 10:08:00,177.795,178.12,177.775,178.1,288600000.0
2008-10-07 10:09:00,178.1,178.11,177.835,177.91,423400000.0
2008-10-07 10:10:00,177.91,177.99,177.505,177.535,432800000.0
2008-10-07 10:11:00,177.535,177.59,177.185,177.25,422900000.0
2008-10-07 10:12:00,177.245,177.405,177.135,177.315,532800000.0
2008-10-07 10:13:00,177.32,177.335,177.07,177.13,695300000.0
2008-10-07 10:14:00,177.13,177.13,176.685,176.705,444400000.0
2008-10-07 10:15:00,176.67,176.705,176.47,176.475,506600000.0
2008-10-07 10:16:00,176.465,176.465,175.945,176.275,549600000.0
2008-10-07 10:17:00,176.275,176.32,176.12,176.12,545800000.0
2008-10-07 10:18:00,176.08,176.385,175.965,176.375,553200000.0
2008-10-07 10:19:00,176.375,176.52,176.32,176.39,682800000.0
2008-10-07 10:20:00,176.4,176.45,176.25,176.41,561200000.0
2008-10-07 10:21:00,176.405,177.095,176.405,177.045,634900000.0
2008-10-07 10:22:00,177.045,177.215,177.015,177.09,735900000.0
2008-10-07 10:23:00,177.07,177.115,176.725,176.745,452800000.0
2008-10-07 10:24:00,176.74,176.765,176.56,176.58,700100000.0
2008-10-07 10:25:00,176.58,176.7,176.46,176.48,814200000.0
2008-10-07 10:26:00,176.475,176.58,176.445,176.58,559900000.0
2008-10-07 10:27:00,176.56,176.65,176.495,176.515,586899998.0
2008-10-07 10:28:00,176.515,176.63,176.455,176.47,701000000.0
2008-10-07 10:29:00,176.47,176.63,176.42,176.615,477700000.0
2008-10-07 10:30:00,176.61,176.61,176.31,176.555,1307900002.0
2008-10-07 10:31:00,176.54,176.54,176.305,176.39,445200000.0
2008-10-07 10:32:00,176.41,176.6,176.39,176.5,305800000.0
2008-10-07 10:33:00,176.5,176.6,176.28,176.565,1015600000.0
2008-10-07 10:34:00,176.58,176.74,176.52,176.715,577600000.0
2008-10-07 10:35:00,176.715,176.715,176.47,176.68,682300000.0
2008-10-07 10:36:00,176.68,176.685,176.475,176.605,737500000.0
2008-10-07 10:37:00,176.62,176.86,176.62,176.85,619900000.0
2008-10-07 10:38:00,176.845,176.865,176.72,176.86,558600000.0
2008-10-07 10:39:00,176.85,176.985,176.805,176.975,618200000.0
2008-10-07 10:40:00,176.97,177.355,176.965,177.355,839900000.0
2008-10-07 10:41:00,177.35,177.605,177.31,177.605,856000000.0
2008-10-07 10:42:00,177.61,177.72,177.45,177.48,549000000.0
2008-10-07 10:43:00,177.48,177.705,177.48,177.615,448700000.0
2008-10-07 10:44:00,177.62,177.705,177.515,177.53,608100000.0
2008-10-07 10:45:00,177.53,177.55,177.455,177.47,455000000.0
2008-10-07 10:46:00,177.47,177.47,177.205,177.235,453000000.0
2008-10-07 10:47:00,177.25,177.59,177.24,177.535,434500000.0
2008-10-07 10:48:00,177.545,177.685,177.475,177.675,625900000.0
2008-10-07 10:49:00,177.685,177.71,177.59,177.61,536800000.0
2008-10-07 10:50:00,177.61,177.61,177.435,177.45,313100000.0
2008-10-07 10:51:00,177.45,177.57,177.435,177.485,243300000.0
2008-10-07 10:52:00,177.5,177.645,177.5,177.53,345300000.0
2008-10-07 10:53:00,177.53,177.535,177.035,177.035,483400000.0
2008-10-07 10:54:00,177.035,177.12,176.98,177.115,630300000.0
2008-10-07 10:55:00,177.105,177.105,176.99,177.0,490300000.0
2008-10-07 10:56:00,177.0,177.035,176.89,176.97,537900000.0
2008-10-07 10:57:00,176.97,177.01,176.8,176.96,324400000.0
2008-10-07 10:58:00,176.965,177.08,176.965,177.04,233100000.0
2008-10-07 10:59:00,177.04,177.04,176.79,176.94,668400000.0
2008-10-07 11:00:00,176.935,177.015,176.825,176.94,512600000.0
2008-10-07 11:01:00,176.94,176.97,176.835,176.97,251000000.0
2008-10-07 11:02:00,176.975,176.98,176.78,176.84,513000000.0
2008-10-07 11:03:00,176.84,176.84,176.395,176.41,408400000.0
2008-10-07 11:04:00,176.42,176.73,176.42,176.73,405400000.0
2008-10-07 11:05:00,176.735,176.885,176.71,176.87,486400000.0
2008-10-07 11:06:00,176.87,177.015,176.805,177.01,480500000.0
2008-10-07 11:07:00,176.995,177.08,176.885,177.0,426400000.0
2008-10-07 11:08:00,177.01,177.03,176.905,177.005,427900000.0
2008-10-07 11:09:00,177.015,177.11,176.895,176.99,540800000.0
2008-10-07 11:10:00,176.985,177.05,176.955,177.01,487400000.0
2008-10-07 11:11:00,177.01,177.1,176.925,176.97,573000000.0
2008-10-07 11:12:00,176.97,177.165,176.97,177.035,638100000.0
2008-10-07 11:13:00,177.04,177.14,176.99,177.025,455700000.0
2008-10-07 11:14:00,177.03,177.115,176.875,177.065,579900000.0
2008-10-07 11:15:00,177.065,177.31,177.01,177.23,538500000.0
2008-10-07 11:16:00,177.245,177.33,177.06,177.115,631800000.0
2008-10-07 11:17:00,177.115,177.2,177.1,177.155,484300000.0
2008-10-07 11:18:00,177.16,177.18,177.045,177.045,596000000.0
2008-10-07 11:19:00,177.04,177.075,176.99,177.075,575600000.0
2008-10-07 11:20:00,177.085,177.26,177.055,177.18,651200000.0
2008-10-07 11:21:00,177.2,177.21,176.995,176.995,359100000.0
2008-10-07 11:22:00,176.995,176.995,176.69,176.765,563200000.0
2008-10-07 11:23:00,176.765,177.01,176.685,176.85,545200000.0
2008-10-07 11:24:00,176.83,176.84,176.435,176.49,438100000.0
2008-10-07 11:25:00,176.505,176.675,176.49,176.555,432300000.0
2008-10-07 11:26:00,176.565,176.62,176.535,176.595,219800000.0
2008-10-07 11:27:00,176.61,176.685,176.32,176.37,563800000.0
2008-10-07 11:28:00,176.38,176.53,176.34,176.43,499900000.0
2008-10-07 11:29:00,176.43,176.495,176.25,176.41,571700000.0
2008-10-07 11:30:00,176.41,176.51,176.38,176.46,465400000.0
2008-10-07 11:31:00,176.46,176.54,176.45,176.52,939000000.0
2008-10-07 11:32:00,176.52,176.635,176.495,176.625,1140000019.0
2008-10-07 11:33:00,176.63,176.79,176.625,176.72,299300000.0
2008-10-07 11:34:00,176.72,176.735,176.64,176.69,354200000.0
2008-10-07 11:35:00,176.69,176.77,176.69,176.77,339500000.0
2008-10-07 11:36:00,176.775,176.865,176.775,176.83,739099997.0
2008-10-07 11:37:00,176.83,176.92,176.735,176.92,595200000.0
2008-10-07 11:38:00,176.92,177.07,176.92,177.035,1165800000.0
2008-10-07 11:39:00,177.045,177.145,177.03,177.08,346800000.0
2008-10-07 11:40:00,177.08,177.105,177.02,177.06,248000000.0
2008-10-07 11:41:00,177.06,177.065,176.975,177.035,382300000.0
2008-10-07 11:42:00,177.035,177.17,177.005,177.135,397100000.0
2008-10-07 11:43:00,177.13,177.13,176.995,177.02,1167600001.0
2008-10-07 11:44:00,177.02,177.02,176.875,176.895,284300000.0
2008-10-07 11:45:00,176.895,177.15,176.885,177.145,473400000.0
2008-10-07 11:46:00,177.145,177.16,177.1,177.125,264900000.0
2008-10-07 11:47:00,177.125,177.16,177.075,177.095,382200000.0
2008-10-07 11:48:00,177.1,177.175,177.08,177.12,395900000.0
2008-10-07 11:49:00,177.12,177.24,177.11,177.185,375000000.0
2008-10-07 11:50:00,177.195,177.26,177.085,177.235,295100000.0
2008-10-07 11:51:00,177.225,177.34,177.215,177.34,255200000.0
2008-10-07 11:52:00,177.35,177.375,177.26,177.33,129300000.0
2008-10-07 11:53:00,177.33,177.41,177.315,177.39,286800000.0
2008-10-07 11:54:00,177.375,177.485,177.365,177.47,378600000.0
2008-10-07 11:55:00,177.485,177.595,177.395,177.555,299300000.0
2008-10-07 11:56:00,177.555,177.565,177.505,177.52,212400000.0
2008-10-07 11:57:00,177.52,177.57,177.45,177.485,436500000.0
2008-10-07 11:58:00,177.485,177.485,177.29,177.34,333900000.0
2008-10-07 11:59:00,177.305,177.34,177.19,177.34,363500000.0
2008-10-07 12:00:00,177.335,177.38,177.31,177.35,149000000.0
2008-10-07 12:01:00,177.335,177.395,177.29,177.395,192600000.0
2008-10-07 12:02:00,177.37,177.395,177.22,177.315,223200000.0
2008-10-07 12:03:00,177.34,177.365,177.265,177.355,535200001.0
2008-10-07 12:04:00,177.365,177.37,177.28,177.34,311000000.0
2008-10-07 12:05:00,177.33,177.38,177.32,177.375,199400000.0
2008-10-07 12:06:00,177.36,177.425,177.36,177.415,145400000.0
2008-10-07 12:07:00,177.415,177.485,177.395,177.475,241600000.0
2008-10-07 12:08:00,177.465,177.575,177.42,177.505,320100000.0
2008-10-07 12:09:00,177.505,177.54,177.44,177.47,347100000.0
2008-10-07 12:10:00,177.47,177.51,177.33,177.37,152000000.0
2008-10-07 12:11:00,177.365,177.54,177.365,177.49,318100000.0
2008-10-07 12:12:00,177.505,177.76,177.5,177.735,225600000.0
2008-10-07 12:13:00,177.735,177.85,177.685,177.82,354000000.0
2008-10-07 12:14:00,177.82,177.915,177.82,177.86,218000000.0
2008-10-07 12:15:00,177.86,177.93,177.835,177.85,345000000.0
2008-10-07 12:16:00,177.85,177.91,177.765,177.825,458000000.0
2008-10-07 12:17:00,177.825,177.825,177.565,177.66,518600000.0
2008-10-07 12:18:00,177.66,177.74,177.615,177.705,443000000.0
2008-10-07 12:19:00,177.705,177.75,177.58,177.69,330800000.0
2008-10-07 12:20:00,177.69,177.73,177.53,177.69,422500000.0
2008-10-07 12:21:00,177.69,177.74,177.58,177.665,450700000.0
2008-10-07 12:22:00,177.69,177.885,177.69,177.885,373500000.0
2008-10-07 12:23:00,177.87,178.005,177.855,178.005,262700000.0
2008-10-07 12:24:00,178.0,178.095,177.99,178.085,308300000.0
2008-10-07 12:25:00,178.085,178.1,178.04,178.05,300900000.0
2008-10-07 12:26:00,178.05,178.075,177.84,177.98,358900000.0
2008-10-07 12:27:00,177.985,178.065,177.865,177.915,321500000.0
2008-10-07 12:28:00,177.865,178.0,177.865,177.93,205200000.0
2008-10-07 12:29:00,177.94,177.975,177.88,177.91,240700000.0
2008-10-07 12:30:00,177.915,177.97,177.785,177.925,314800000.0
2008-10-07 12:31:00,177.925,177.93,177.855,177.88,147800000.0
2008-10-07 12:32:00,177.885,177.915,177.855,177.895,100900000.0
2008-10-07 12:33:00,177.89,177.925,177.755,177.9,294000000.0
2008-10-07 12:34:00,177.88,177.925,177.825,177.85,258600000.0
2008-10-07 12:35:00,177.85,177.85,177.7,177.77,187600000.0
2008-10-07 12:36:00,177.785,177.825,177.745,177.825,258600000.0
2008-10-07 12:37:00,177.835,177.855,177.71,177.77,297800000.0
2008-10-07 12:38:00,177.77,177.77,177.465,177.475,378600000.0
2008-10-07 12:39:00,177.48,177.805,177.48,177.775,330800000.0
2008-10-07 12:40:00,177.78,177.805,177.64,177.71,524100000.0
2008-10-07 12:41:00,177.71,177.735,177.56,177.595,458400000.0
2008-10-07 12:42:00,177.605,177.645,177.55,177.62,318000000.0
2008-10-07 12:43:00,177.62,177.62,177.555,177.57,85300000.0
2008-10-07 12:44:00,177.57,177.57,177.365,177.365,137700000.0
2008-10-07 12:45:00,177.365,177.385,177.28,177.32,347500000.0
2008-10-07 12:46:00,177.325,177.405,177.32,177.395,218100000.0
2008-10-07 12:47:00,177.4,177.4,177.325,177.34,223700000.0
2008-10-07 12:48:00,177.33,177.37,177.33,177.34,82000000.0
2008-10-07 12:49:00,177.35,177.425,177.3,177.415,330500000.0
2008-10-07 12:50:00,177.42,177.44,177.205,177.205,393800000.0
2008-10-07 12:51:00,177.22,177.435,177.12,177.41,349000000.0
2008-10-07 12:52:00,177.42,177.615,177.39,177.485,548400000.0
2008-10-07 12:53:00,177.485,177.51,177.22,177.22,271200000.0
2008-10-07 12:54:00,177.22,177.28,177.125,177.16,333600000.0
2008-10-07 12:55:00,177.15,177.525,177.145,177.51,463600000.0
2008-10-07 12:56:00,177.51,177.665,177.385,177.6,588500000.0
2008-10-07 12:57:00,177.615,177.615,177.545,177.61,329400000.0
2008-10-07 12:58:00,177.62,177.86,177.61,177.83,308200000.0
2008-10-07 12:59:00,177.86,177.865,177.43,177.435,388100000.0
2008-10-07 13:00:00,177.43,177.64,177.43,177.48,297900000.0
2008-10-07 13:01:00,177.485,177.68,177.485,177.665,357200000.0
2008-10-07 13:02:00,177.68,177.785,177.515,177.67,462800000.0
2008-10-07 13:03:00,177.69,177.715,177.66,177.69,296700000.0
2008-10-07 13:04:00,177.7,177.7,177.595,177.635,427700000.0
2008-10-07 13:05:00,177.645,177.655,177.575,177.645,466400000.0
2008-10-07 13:06:00,177.635,177.73,177.585,177.725,314900000.0
2008-10-07 13:07:00,177.74,177.78,177.655,177.74,293800000.0
2008-10-07 13:08:00,177.76,177.825,177.74,177.81,186000000.0
2008-10-07 13:09:00,177.82,177.965,177.82,177.935,279000000.0
2008-10-07 13:10:00,177.945,178.07,177.925,178.065,242200000.0
2008-10-07 13:11:00,178.05,178.125,177.98,178.08,325400000.0
2008-10-07 13:12:00,178.08,178.08,177.89,177.965,193800000.0
2008-10-07 13:13:00,177.97,178.015,177.89,177.995,258600000.0
2008-10-07 13:14:00,178.005,178.19,177.995,178.1,286000000.0
2008-10-07 13:15:00,178.1,178.23,178.1,178.18,323300000.0
2008-10-07 13:16:00,178.19,178.215,177.995,178.115,306100000.0
2008-10-07 13:17:00,178.08,178.19,178.08,178.15,251800000.0
2008-10-07 13:18:00,178.155,178.23,178.135,178.22,344700000.0
2008-10-07 13:19:00,178.23,178.265,178.125,178.125,245900000.0
2008-10-07 13:20:00,178.125,178.13,177.985,178.02,303900000.0
2008-10-07 13:21:00,178.04,178.055,177.93,177.94,204500000.0
2008-10-07 13:22:00,177.94,177.94,177.845,177.895,180300000.0
2008-10-07 13:23:00,177.905,178.045,177.87,177.995,312000000.0
2008-10-07 13:24:00,177.98,178.08,177.925,178.055,297700000.0
2008-10-07 13:25:00,178.04,178.17,178.035,178.145,227500000.0
2008-10-07 13:26:00,178.135,178.235,178.055,178.07,170600000.0
2008-10-07 13:27:00,178.07,178.1,178.025,178.07,195200000.0
2008-10-07 13:28:00,178.07,178.08,177.98,178.005,268800000.0
2008-10-07 13:29:00,178.005,178.025,177.98,177.985,240400000.0
2008-10-07 13:30:00,177.995,178.055,177.925,178.025,233700000.0
2008-10-07 13:31:00,178.02,178.045,177.845,177.875,235800000.0
2008-10-07 13:32:00,177.89,177.995,177.86,177.965,309600000.0
2008-10-07 13:33:00,177.975,178.1,177.91,178.05,387300000.0
2008-10-07 13:34:00,178.045,178.095,178.0,178.095,238900000.0
2008-10-07 13:35:00,178.08,178.195,178.045,178.195,276200000.0
2008-10-07 13:36:00,178.195,178.21,178.035,178.045,291600000.0
2008-10-07 13:37:00,178.045,178.165,178.005,178.165,339300000.0
2008-10-07 13:38:00,178.175,178.26,178.05,178.255,200200000.0
2008-10-07 13:39:00,178.26,178.5,178.245,178.41,224700000.0
2008-10-07 13:40:00,178.41,178.455,178.32,178.33,159100000.0
2008-10-07 13:41:00,178.335,178.45,178.335,178.45,151400000.0
2008-10-07 13:42:00,178.455,178.47,178.4,178.42,205100000.0
2008-10-07 13:43:00,178.42,178.44,178.355,178.42,232000000.0
2008-10-07 13:44:00,178.415,178.425,178.37,178.375,264800000.0
2008-10-07 13:45:00,178.37,178.545,178.36,178.5,259800000.0
2008-10-07 13:46:00,178.5,178.615,178.49,178.595,301400000.0
2008-10-07 13:47:00,178.605,178.66,178.59,178.615,167200000.0
2008-10-07 13:48:00,178.615,178.645,178.52,178.52,215900000.0
2008-10-07 13:49:00,178.52,178.725,178.505,178.685,723200015.0
2008-10-07 13:50:00,178.695,178.825,178.665,178.755,704000000.0
2008-10-07 13:51:00,178.76,178.825,178.73,178.735,313700000.0
2008-10-07 13:52:00,178.735,178.795,178.71,178.735,362500000.0
2008-10-07 13:53:00,178.745,178.845,178.72,178.835,304300000.0
2008-10-07 13:54:00,178.83,178.87,178.79,178.805,398400000.0
2008-10-07 13:55:00,178.8,178.825,178.79,178.8,457300000.0
2008-10-07 13:56:00,178.8,178.885,178.79,178.865,346600000.0
2008-10-07 13:57:00,178.865,179.05,178.865,179.05,327800000.0
2008-10-07 13:58:00,179.04,179.105,179.02,179.06,199800000.0
2008-10-07 13:59:00,179.06,179.09,178.975,179.09,402300000.0
2008-10-07 14:00:00,179.105,179.375,179.085,179.35,347300000.0
2008-10-07 14:01:00,179.36,179.54,179.35,179.535,235300000.0
2008-10-07 14:02:00,179.535,179.635,179.535,179.55,384600000.0
2008-10-07 14:03:00,179.55,179.58,179.535,179.565,305300000.0
2008-10-07 14:04:00,179.57,179.625,179.565,179.59,293400000.0
2008-10-07 14:05:00,179.55,179.56,179.325,179.37,1002700032.0
2008-10-07 14:06:00,179.36,179.46,179.21,179.225,349500000.0
2008-10-07 14:07:00,179.225,179.355,179.135,179.335,371000000.0
2008-10-07 14:08:00,179.33,179.385,179.29,179.35,229700000.0
2008-10-07 14:09:00,179.355,179.47,179.35,179.455,212100000.0
2008-10-07 14:10:00,179.445,179.47,179.415,179.42,136100000.0
2008-10-07 14:11:00,179.42,179.56,179.42,179.56,246400000.0
2008-10-07 14:12:00,179.535,179.615,179.535,179.57,585900000.0
2008-10-07 14:13:00,179.57,179.58,179.37,179.43,724600000.0
2008-10-07 14:14:00,179.445,179.495,179.4,179.41,211900000.0
2008-10-07 14:15:00,179.41,179.525,179.125,179.125,411700000.0
2008-10-07 14:16:00,179.115,179.32,179.095,179.135,384700000.0
2008-10-07 14:17:00,179.165,179.21,179.065,179.14,349700000.0
2008-10-07 14:18:00,179.14,179.155,178.37,178.4,457600000.0
2008-10-07 14:19:00,178.39,178.465,178.18,178.44,469400000.0
2008-10-07 14:20:00,178.505,178.74,178.465,178.685,536399999.0
2008-10-07 14:21:00,178.63,178.64,178.51,178.55,292300000.0
2008-10-07 14:22:00,178.55,178.575,178.15,178.16,518800000.0
2008-10-07 14:23:00,178.16,178.335,178.135,178.29,461200000.0
2008-10-07 14:24:00,178.29,178.465,178.29,178.465,222500000.0
2008-10-07 14:25:00,178.46,178.61,178.435,178.51,533200000.0
2008-10-07 14:26:00,178.52,178.675,178.405,178.415,476000000.0
2008-10-07 14:27:00,178.415,178.545,178.3,178.455,660300000.0
2008-10-07 14:28:00,178.45,178.45,178.19,178.21,739000000.0
2008-10-07 14:29:00,178.215,178.245,177.95,177.955,532700000.0
2008-10-07 14:30:00,177.945,178.33,177.94,178.33,568000000.0
2008-10-07 14:31:00,178.33,178.405,178.245,178.39,824900000.0
2008-10-07 14:32:00,178.395,178.395,178.165,178.18,928400000.0
2008-10-07 14:33:00,178.18,178.19,178.13,178.155,1485299998.0
2008-10-07 14:34:00,178.16,178.33,178.125,178.28,589600000.0
2008-10-07 14:35:00,178.28,178.32,178.235,178.26,326500000.0
2008-10-07 14:36:00,178.26,178.495,178.255,178.495,371800000.0
2008-10-07 14:37:00,178.495,178.675,178.46,178.485,429200000.0
2008-10-07 14:38:00,178.485,178.74,178.38,178.685,626100000.0
2008-10-07 14:39:00,178.675,178.69,178.525,178.62,318800000.0
2008-10-07 14:40:00,178.63,178.695,178.485,178.525,436600000.0
2008-10-07 14:41:00,178.53,178.8,178.48,178.795,396800000.0
2008-10-07 14:42:00,178.81,178.85,178.71,178.72,372900000.0
2008-10-07 14:43:00,178.72,178.725,178.65,178.68,362100000.0
2008-10-07 14:44:00,178.68,178.72,178.64,178.65,308800000.0
2008-10-07 14:45:00,178.655,178.685,178.46,178.47,422600000.0
2008-10-07 14:46:00,178.46,178.71,178.46,178.585,445200000.0
2008-10-07 14:47:00,178.56,178.605,178.46,178.49,423700000.0
2008-10-07 14:48:00,178.505,178.535,178.435,178.435,436800000.0
2008-10-07 14:49:00,178.435,178.435,178.29,178.32,437900000.0
2008-10-07 14:50:00,178.33,178.465,178.31,178.44,391300000.0
2008-10-07 14:51:00,178.445,178.505,178.335,178.37,446900000.0
2008-10-07 14:52:00,178.37,178.38,177.92,177.975,508400000.0
2008-10-07 14:53:00,177.98,178.135,177.925,177.99,448600000.0
2008-10-07 14:54:00,177.98,178.14,177.965,178.03,256000000.0
2008-10-07 14:55:00,177.995,178.11,177.975,178.03,229300000.0
2008-10-07 14:56:00,178.04,178.155,178.04,178.115,282300000.0
2008-10-07 14:57:00,178.12,178.245,178.105,178.2,383800000.0
2008-10-07 14:58:00,178.2,178.21,178.095,178.14,201700000.0
2008-10-07 14:59:00,178.14,178.215,178.09,178.1,235700000.0
2008-10-07 15:00:00,178.105,179.905,178.105,179.79,524300000.0
2008-10-07 15:01:00,179.79,179.805,179.45,179.45,794300001.0
2008-10-07 15:02:00,179.485,179.495,179.08,179.14,476700000.0
2008-10-07 15:03:00,179.135,179.355,179.05,179.31,450300000.0
2008-10-07 15:04:00,179.325,179.705,179.315,179.655,507300000.0
2008-10-07 15:05:00,179.635,179.825,179.56,179.815,491500000.0
2008-10-07 15:06:00,179.82,180.38,179.82,180.38,429400000.0
2008-10-07 15:07:00,180.37,180.38,179.985,179.99,377756250.0
2008-10-07 15:08:00,179.975,179.995,179.705,179.775,600400002.0
2008-10-07 15:09:00,179.765,180.005,179.765,179.975,494100000.0
2008-10-07 15:10:00,179.965,179.98,179.745,179.78,423400000.0
2008-10-07 15:11:00,179.79,179.98,179.775,179.825,466500000.0
2008-10-07 15:12:00,179.84,180.16,179.84,180.14,434100000.0
2008-10-07 15:13:00,180.145,180.38,180.04,180.335,441800000.0
2008-10-07 15:14:00,180.335,180.465,180.26,180.27,497500000.0
2008-10-07 15:15:00,180.26,180.26,180.0,180.18,359500000.0
2008-10-07 15:16:00,180.18,180.375,180.105,180.34,376000000.0
2008-10-07 15:17:00,180.34,180.34,180.145,180.2,388300000.0
2008-10-07 15:18:00,180.2,180.285,180.2,180.23,249300000.0
2008-10-07 15:19:00,180.23,180.23,179.865,180.0,376300000.0
2008-10-07 15:20:00,179.995,180.185,179.87,179.94,587600000.0
2008-10-07 15:21:00,179.95,180.07,179.93,180.05,387300000.0
2008-10-07 15:22:00,180.065,180.305,180.02,180.155,411500000.0
2008-10-07 15:23:00,180.15,180.23,180.09,180.115,320000000.0
2008-10-07 15:24:00,180.13,180.54,180.065,180.49,472100000.0
2008-10-07 15:25:00,180.49,180.635,180.395,180.475,513100000.0
2008-10-07 15:26:00,180.51,180.86,180.495,180.86,450800000.0
2008-10-07 15:27:00,180.85,180.88,180.635,180.77,450600000.0
2008-10-07 15:28:00,180.765,180.835,180.715,180.815,387300000.0
2008-10-07 15:29:00,180.815,181.11,180.805,181.055,535100000.0
2008-10-07 15:30:00,181.03,181.105,180.905,180.925,506800000.0
2008-10-07 15:31:00,180.92,181.185,180.865,181.055,474900000.0
2008-10-07 15:32:00,181.035,181.15,180.99,181.15,427300000.0
2008-10-07 15:33:00,181.16,181.255,181.1,181.205,331000000.0
2008-10-07 15:34:00,181.21,181.29,181.01,181.04,323700000.0
2008-10-07 15:35:00,181.03,181.04,180.845,180.87,452400000.0
2008-10-07 15:36:00,180.87,180.87,180.765,180.78,584800000.0
2008-10-07 15:37:00,180.78,180.89,180.515,180.575,532000000.0
2008-10-07 15:38:00,180.565,180.83,180.56,180.775,586800000.0
2008-10-07 15:39:00,180.775,180.78,180.66,180.73,534200000.0
2008-10-07 15:40:00,180.72,180.79,180.51,180.72,863500000.0
2008-10-07 15:41:00,180.72,180.83,180.715,180.76,534500000.0
2008-10-07 15:42:00,180.76,180.89,180.72,180.865,354400000.0
2008-10-07 15:43:00,180.855,180.87,180.55,180.61,413800000.0
2008-10-07 15:44:00,180.555,180.67,180.53,180.57,429300000.0
2008-10-07 15:45:00,180.575,180.635,180.485,180.635,331600000.0
2008-10-07 15:46:00,180.61,180.69,180.37,180.39,331700000.0
2008-10-07 15:47:00,180.4,180.4,180.085,180.09,435600000.0
2008-10-07 15:48:00,180.075,180.295,180.01,180.225,541400000.0
2008-10-07 15:49:00,180.235,180.3,180.165,180.275,534700000.0
2008-10-07 15:50:00,180.27,180.31,180.14,180.2,332900000.0
2008-10-07 15:51:00,180.21,180.33,180.105,180.165,618200000.0
2008-10-07 15:52:00,180.14,180.22,180.1,180.14,625600000.0
2008-10-07 15:53:00,180.14,180.14,179.99,180.05,439000000.0
2008-10-07 15:54:00,180.05,180.07,180.05,180.06,292600000.0
2008-10-07 15:55:00,180.06,180.06,179.77,179.85,405200000.0
2008-10-07 15:56:00,179.845,179.85,179.735,179.83,456000000.0
2008-10-07 15:57:00,179.845,180.02,179.82,179.975,579700000.0
2008-10-07 15:58:00,179.985,180.215,179.985,180.2,422500000.0
2008-10-07 15:59:00,180.175,180.235,180.035,180.17,559300000.0
2008-10-07 16:00:00,180.17,180.365,180.145,180.27,409500000.0
2008-10-07 16:01:00,180.235,180.405,180.135,180.26,466300000.0
2008-10-07 16:02:00,180.26,180.26,179.93,179.95,534500000.0
2008-10-07 16:03:00,179.94,180.04,179.86,179.88,728300000.0
2008-10-07 16:04:00,179.885,180.105,179.87,180.025,725100000.0
2008-10-07 16:05:00,180.02,180.265,180.015,180.215,947300000.0
2008-10-07 16:06:00,180.22,180.235,180.055,180.115,425000000.0
2008-10-07 16:07:00,180.13,180.415,180.12,180.155,659300000.0
2008-10-07 16:08:00,180.175,180.42,180.175,180.285,696400000.0
2008-10-07 16:09:00,180.285,180.38,180.175,180.38,412000000.0
2008-10-07 16:10:00,180.37,180.705,180.355,180.575,460100000.0
2008-10-07 16:11:00,180.575,180.635,180.415,180.52,391600000.0
2008-10-07 16:12:00,180.52,180.64,180.475,180.51,394900000.0
2008-10-07 16:13:00,180.51,180.645,180.405,180.58,457800000.0
2008-10-07 16:14:00,180.59,180.675,180.405,180.405,461800000.0
2008-10-07 16:15:00,180.42,180.6,180.42,180.58,437000000.0
2008-10-07 16:16:00,180.58,180.645,180.4,180.535,591300000.0
2008-10-07 16:17:00,180.535,180.695,180.49,180.665,492600000.0
2008-10-07 16:18:00,180.655,180.75,180.65,180.695,371100000.0
2008-10-07 16:19:00,180.71,180.74,180.64,180.72,511000000.0
2008-10-07 16:20:00,180.72,180.735,180.645,180.685,448000000.0
2008-10-07 16:21:00,180.69,180.76,180.58,180.625,329700000.0
2008-10-07 16:22:00,180.625,180.69,180.535,180.67,391000000.0
2008-10-07 16:23:00,180.675,180.77,180.665,180.68,358800000.0
2008-10-07 16:24:00,180.68,180.765,180.645,180.675,521400000.0
2008-10-07 16:25:00,180.675,180.945,180.675,180.945,328700000.0
2008-10-07 16:26:00,180.955,180.995,180.805,180.905,503700000.0
2008-10-07 16:27:00,180.9,180.925,180.86,180.86,458100000.0
2008-10-07 16:28:00,180.86,180.87,180.735,180.81,483900000.0
2008-10-07 16:29:00,180.82,180.935,180.8,180.86,411100000.0
2008-10-07 16:30:00,180.86,180.875,180.775,180.8,209000000.0
2008-10-07 16:31:00,180.815,180.98,180.81,180.955,426700000.0
2008-10-07 16:32:00,180.965,180.99,180.71,180.915,405800000.0
2008-10-07 16:33:00,180.92,180.93,180.71,180.825,355300000.0
2008-10-07 16:34:00,180.825,180.9,180.705,180.74,418700000.0
2008-10-07 16:35:00,180.74,180.74,180.375,180.415,279000000.0
2008-10-07 16:36:00,180.43,180.49,180.265,180.475,448100000.0
2008-10-07 16:37:00,180.49,180.495,180.405,180.495,325200000.0
2008-10-07 16:38:00,180.495,180.615,180.48,180.545,407300000.0
2008-10-07 16:39:00,180.565,180.67,180.48,180.63,224500000.0
2008-10-07 16:40:00,180.65,180.67,180.49,180.52,280100000.0
2008-10-07 16:41:00,180.49,180.53,180.34,180.34,161100000.0
2008-10-07 16:42:00,180.35,180.365,180.165,180.24,374800000.0
2008-10-07 16:43:00,180.25,180.25,180.14,180.21,315000000.0
2008-10-07 16:44:00,180.195,180.39,180.19,180.34,347600000.0
2008-10-07 16:45:00,180.325,180.325,180.185,180.29,202400000.0
2008-10-07 16:46:00,180.28,180.385,180.235,180.355,277800000.0
2008-10-07 16:47:00,180.36,180.495,180.35,180.46,280200000.0
2008-10-07 16:48:00,180.45,180.485,180.325,180.35,373700000.0
2008-10-07 16:49:00,180.35,180.46,180.255,180.38,227000000.0
2008-10-07 16:50:00,180.415,180.42,180.245,180.25,342800000.0
2008-10-07 16:51:00,180.25,180.37,180.245,180.35,286800000.0
2008-10-07 16:52:00,180.345,180.45,180.315,180.375,377400000.0
2008-10-07 16:53:00,180.37,180.465,180.315,180.315,346800000.0
2008-10-07 16:54:00,180.315,180.775,180.285,180.775,310300000.0
2008-10-07 16:55:00,180.775,181.03,180.77,180.86,381500000.0
2008-10-07 16:56:00,180.86,180.86,180.55,180.58,814100000.0
2008-10-07 16:57:00,180.58,180.825,180.495,180.825,1122500000.0
2008-10-07 16:58:00,180.835,180.835,180.555,180.6,305000000.0
2008-10-07 16:59:00,180.585,180.655,180.365,180.455,459100000.0
2008-10-07 17:00:00,180.425,180.6,180.41,180.535,388600000.0
2008-10-07 17:01:00,180.545,180.555,180.325,180.46,359200000.0
2008-10-07 17:02:00,180.46,180.505,180.375,180.505,171800000.0
2008-10-07 17:03:00,180.505,180.505,180.38,180.39,263100000.0
2008-10-07 17:04:00,180.39,180.39,180.32,180.35,227500000.0
2008-10-07 17:05:00,180.36,180.455,180.275,180.295,201700000.0
2008-10-07 17:06:00,180.29,180.305,180.125,180.14,165500000.0
2008-10-07 17:07:00,180.14,180.14,179.915,179.925,431300000.0
2008-10-07 17:08:00,179.92,179.92,179.75,179.86,343000000.0
2008-10-07 17:09:00,179.87,180.055,179.855,180.01,403900000.0
2008-10-07 17:10:00,180.0,180.01,179.775,179.91,304100000.0
2008-10-07 17:11:00,179.9,179.955,179.655,179.715,324800000.0
2008-10-07 17:12:00,179.735,179.815,179.57,179.595,329200000.0
2008-10-07 17:13:00,179.595,179.645,179.43,179.645,326000000.0
2008-10-07 17:14:00,179.655,179.84,179.59,179.825,383500000.0
2008-10-07 17:15:00,179.835,179.88,179.675,179.68,382200000.0
2008-10-07 17:16:00,179.675,179.845,179.62,179.775,467800000.0
2008-10-07 17:17:00,179.715,179.765,179.635,179.735,264400000.0
2008-10-07 17:18:00,179.735,179.735,179.6,179.645,321000000.0
2008-10-07 17:19:00,179.66,179.805,179.66,179.745,257500000.0
2008-10-07 17:20:00,179.725,179.74,179.445,179.445,371600000.0
2008-10-07 17:21:00,179.44,179.79,179.44,179.685,478400000.0
2008-10-07 17:22:00,179.71,179.74,179.63,179.63,518800000.0
2008-10-07 17:23:00,179.62,179.75,179.53,179.745,442100000.0
2008-10-07 17:24:00,179.745,179.905,179.74,179.855,414400000.0
2008-10-07 17:25:00,179.865,180.035,179.82,180.025,370100000.0
2008-10-07 17:26:00,180.025,180.07,179.97,179.975,276200000.0
2008-10-07 17:27:00,179.97,180.07,179.97,180.04,373200000.0
2008-10-07 17:28:00,180.045,180.245,180.0,180.21,310500000.0
2008-10-07 17:29:00,180.205,180.205,179.95,179.985,443000000.0
2008-10-07 17:30:00,179.99,180.27,179.965,180.215,405900000.0
2008-10-07 17:31:00,180.22,180.275,180.125,180.14,279200000.0
2008-10-07 17:32:00,180.145,180.165,180.03,180.135,282900000.0
2008-10-07 17:33:00,180.125,180.125,179.98,180.055,375100000.0
2008-10-07 17:34:00,180.05,180.075,179.935,180.005,212500000.0
2008-10-07 17:35:00,180.015,180.03,179.895,179.94,345400000.0
2008-10-07 17:36:00,179.93,180.075,179.93,179.975,300800000.0
2008-10-07 17:37:00,179.985,180.095,179.92,179.92,275600000.0
2008-10-07 17:38:00,179.93,179.935,179.815,179.83,123900000.0
2008-10-07 17:39:00,179.83,179.915,179.83,179.895,188500000.0
2008-10-07 17:40:00,179.9,179.92,179.855,179.855,164500000.0
2008-10-07 17:41:00,179.865,179.865,179.715,179.795,229900000.0
2008-10-07 17:42:00,179.805,179.825,179.7,179.8,271800000.0
2008-10-07 17:43:00,179.795,179.99,179.75,179.96,363200000.0
2008-10-07 17:44:00,179.965,180.0,179.9,179.995,324700000.0
2008-10-07 17:45:00,179.97,179.975,179.785,179.875,370100000.0
2008-10-07 17:46:00,179.885,179.92,179.735,179.825,253600000.0
2008-10-07 17:47:00,179.84,179.935,179.795,179.89,219700000.0
2008-10-07 17:48:00,179.9,179.955,179.86,179.915,271900000.0
2008-10-07 17:49:00,179.92,180.0,179.875,179.985,365500000.0
2008-10-07 17:50:00,179.995,180.14,179.91,180.1,491900000.0
2008-10-07 17:51:00,180.1,180.145,180.02,180.085,399200000.0
2008-10-07 17:52:00,180.09,180.18,179.96,180.015,381900000.0
2008-10-07 17:53:00,180.015,180.115,179.94,180.0,348500000.0
2008-10-07 17:54:00,180.015,180.125,180.0,180.1,282500000.0
2008-10-07 17:55:00,180.09,180.115,179.99,180.055,377000000.0
2008-10-07 17:56:00,180.06,180.06,179.95,179.975,177000000.0
2008-10-07 17:57:00,179.985,180.0,179.915,179.915,296300000.0
2008-10-07 17:58:00,179.915,179.965,179.81,179.965,248500000.0
2008-10-07 17:59:00,179.955,179.97,179.86,179.94,220800000.0
2008-10-07 18:00:00,179.94,179.94,179.76,179.79,204200000.0
2008-10-07 18:01:00,179.795,179.85,179.7,179.82,226000000.0
2008-10-07 18:02:00,179.83,179.84,179.79,179.81,219900000.0
2008-10-07 18:03:00,179.82,179.87,179.775,179.79,103762500.0
2008-10-07 18:04:00,179.79,179.81,179.585,179.66,176500000.0
2008-10-07 18:05:00,179.6,179.75,179.575,179.725,267700000.0
2008-10-07 18:06:00,179.74,179.785,179.735,179.745,125900000.0
2008-10-07 18:07:00,179.735,179.755,179.61,179.65,1399999942.0
2008-10-07 18:08:00,179.61,179.62,179.485,179.505,182800000.0
2008-10-07 18:09:00,179.495,179.545,179.48,179.515,142700000.0
2008-10-07 18:10:00,179.54,179.575,179.465,179.575,194800000.0
2008-10-07 18:11:00,179.575,179.625,179.52,179.595,179300000.0
2008-10-07 18:12:00,179.6,179.675,179.585,179.6,206000000.0
2008-10-07 18:13:00,179.59,179.61,179.505,179.535,241600000.0
2008-10-07 18:14:00,179.535,179.62,179.515,179.575,192600000.0
2008-10-07 18:15:00,179.585,179.61,179.53,179.57,79200000.0
2008-10-07 18:16:00,179.53,179.555,179.485,179.515,118300000.0
2008-10-07 18:17:00,179.505,179.56,179.455,179.55,229600000.0
2008-10-07 18:18:00,179.55,179.575,179.475,179.575,187700000.0
2008-10-07 18:19:00,179.585,179.64,179.56,179.64,304000000.0
2008-10-07 18:20:00,179.63,179.685,179.63,179.645,142400000.0
2008-10-07 18:21:00,179.645,179.655,179.51,179.535,222100000.0
2008-10-07 18:22:00,179.54,179.54,179.3,179.355,285100000.0
2008-10-07 18:23:00,179.37,179.41,179.205,179.275,232400000.0
2008-10-07 18:24:00,179.205,179.245,179.06,179.11,275000000.0
2008-10-07 18:25:00,179.11,179.14,178.955,179.05,284800000.0
2008-10-07 18:26:00,178.965,179.07,178.965,179.05,105200000.0
2008-10-07 18:27:00,179.05,179.13,178.985,179.09,144800000.0
2008-10-07 18:28:00,179.085,179.09,178.835,178.87,420700000.0
2008-10-07 18:29:00,178.875,178.925,178.81,178.89,443000000.0
2008-10-07 18:30:00,178.89,179.015,178.84,179.005,334900000.0
2008-10-07 18:31:00,179.005,179.05,178.97,179.04,154700000.0
2008-10-07 18:32:00,179.035,179.035,178.915,178.94,245500000.0
2008-10-07 18:33:00,178.94,178.945,178.915,178.915,165600000.0
2008-10-07 18:34:00,178.895,178.95,178.885,178.915,177600000.0
2008-10-07 18:35:00,178.935,178.94,178.805,178.855,209500000.0
2008-10-07 18:36:00,178.86,178.865,178.8,178.855,144300000.0
2008-10-07 18:37:00,178.85,178.865,178.82,178.845,178400000.0
2008-10-07 18:38:00,178.84,178.84,178.53,178.53,261500000.0
2008-10-07 18:39:00,178.535,178.695,178.44,178.66,333500000.0
2008-10-07 18:40:00,178.655,178.855,178.6,178.84,316100000.0
2008-10-07 18:41:00,178.835,178.915,178.805,178.84,303700000.0
2008-10-07 18:42:00,178.84,178.84,178.77,178.81,292900000.0
2008-10-07 18:43:00,178.825,178.83,178.635,178.7,288800000.0
2008-10-07 18:44:00,178.7,178.715,178.425,178.5,207100000.0
2008-10-07 18:45:00,178.5,178.51,178.27,178.27,361500000.0
2008-10-07 18:46:00,178.27,178.27,178.12,178.225,327600000.0
2008-10-07 18:47:00,178.23,178.39,178.22,178.385,436500000.0
2008-10-07 18:48:00,178.38,178.495,178.31,178.31,335800000.0
2008-10-07 18:49:00,178.31,178.31,178.165,178.23,294000000.0
2008-10-07 18:50:00,178.245,178.25,178.19,178.235,130200000.0
2008-10-07 18:51:00,178.235,178.255,178.165,178.245,229700000.0
2008-10-07 18:52:00,178.245,178.385,178.245,178.38,304400000.0
2008-10-07 18:53:00,178.38,178.44,178.325,178.335,219300000.0
2008-10-07 18:54:00,178.35,178.35,178.255,178.33,256200000.0
2008-10-07 18:55:00,178.33,178.43,178.315,178.42,245000000.0
2008-10-07 18:56:00,178.425,178.47,178.4,178.46,115200000.0
2008-10-07 18:57:00,178.47,178.505,178.405,178.46,96000000.0
2008-10-07 18:58:00,178.46,178.585,178.45,178.58,168300000.0
2008-10-07 18:59:00,178.565,178.58,178.42,178.44,202800000.0
2008-10-07 19:00:00,178.37,178.61,178.325,178.6,294100000.0
2008-10-07 19:01:00,178.6,178.825,178.57,178.795,317100000.0
2008-10-07 19:02:00,178.785,178.875,178.775,178.84,223800000.0
2008-10-07 19:03:00,178.865,178.905,178.835,178.855,266100000.0
2008-10-07 19:04:00,178.85,178.86,178.715,178.75,249000000.0
2008-10-07 19:05:00,178.75,178.83,178.75,178.785,145900000.0
2008-10-07 19:06:00,178.78,178.78,178.685,178.77,150300000.0
2008-10-07 19:07:00,178.75,178.81,178.555,178.645,567700000.0
2008-10-07 19:08:00,178.635,178.68,178.475,178.68,529000000.0
2008-10-07 19:09:00,178.675,178.975,178.64,178.925,399500000.0
2008-10-07 19:10:00,178.925,179.075,178.925,179.025,277000000.0
2008-10-07 19:11:00,179.015,179.115,178.95,179.075,420100000.0
2008-10-07 19:12:00,179.08,179.12,179.045,179.115,298000000.0
2008-10-07 19:13:00,179.12,179.13,178.93,178.935,197700000.0
2008-10-07 19:14:00,178.935,178.945,178.81,178.815,184000000.0
2008-10-07 19:15:00,178.835,178.835,178.58,178.6,392900000.0
2008-10-07 19:16:00,178.52,178.615,178.42,178.43,285600000.0
2008-10-07 19:17:00,178.43,178.525,178.35,178.445,666300000.0
2008-10-07 19:18:00,178.44,178.63,178.435,178.56,285800000.0
2008-10-07 19:19:00,178.56,178.76,178.56,178.64,443300000.0
2008-10-07 19:20:00,178.645,178.84,178.595,178.655,390600000.0
2008-10-07 19:21:00,178.65,178.71,178.475,178.495,398500000.0
2008-10-07 19:22:00,178.49,178.495,178.365,178.39,231600000.0
2008-10-07 19:23:00,178.39,178.475,178.39,178.42,307000000.0
2008-10-07 19:24:00,178.42,178.555,178.325,178.47,339900000.0
2008-10-07 19:25:00,178.48,178.505,178.395,178.41,136700000.0
2008-10-07 19:26:00,178.41,178.41,178.12,178.16,377300000.0
2008-10-07 19:27:00,178.175,178.175,178.065,178.165,401200000.0
2008-10-07 19:28:00,178.18,178.18,177.73,177.8,533000000.0
2008-10-07 19:29:00,177.8,177.825,177.585,177.745,405000000.0
2008-10-07 19:30:00,177.74,177.88,177.73,177.88,475500000.0
2008-10-07 19:31:00,177.87,177.955,177.425,177.43,387000000.0
2008-10-07 19:32:00,177.435,177.53,177.32,177.53,477400000.0
2008-10-07 19:33:00,177.535,177.68,177.535,177.645,271400000.0
2008-10-07 19:34:00,177.645,177.715,177.545,177.59,379400000.0
2008-10-07 19:35:00,177.57,177.73,177.555,177.72,385000000.0
2008-10-07 19:36:00,177.72,177.785,177.675,177.71,340600000.0
2008-10-07 19:37:00,177.71,177.725,177.685,177.7,262100000.0
2008-10-07 19:38:00,177.7,177.815,177.68,177.815,264600000.0
2008-10-07 19:39:00,177.835,177.835,177.76,177.79,237200000.0
2008-10-07 19:40:00,177.805,177.815,177.735,177.735,236100000.0
2008-10-07 19:41:00,177.735,177.795,177.735,177.74,217000000.0
2008-10-07 19:42:00,177.74,177.815,177.72,177.79,153600000.0
2008-10-07 19:43:00,177.755,177.8,177.745,177.745,180600000.0
2008-10-07 19:44:00,177.74,177.74,177.62,177.64,190700000.0
2008-10-07 19:45:00,177.65,177.675,177.505,177.545,291800000.0
2008-10-07 19:46:00,177.56,177.64,177.465,177.525,269700000.0
2008-10-07 19:47:00,177.54,177.58,177.285,177.33,257800000.0
2008-10-07 19:48:00,177.325,177.34,177.18,177.255,215000000.0
2008-10-07 19:49:00,177.255,177.27,177.135,177.185,303900000.0
2008-10-07 19:50:00,177.185,177.265,177.145,177.21,381600000.0
2008-10-07 19:51:00,177.21,177.6,177.2,177.53,381200000.0
2008-10-07 19:52:00,177.45,177.57,177.36,177.425,291200000.0
2008-10-07 19:53:00,177.425,177.625,177.405,177.505,366400000.0
2008-10-07 19:54:00,177.505,177.505,177.355,177.44,245500000.0
2008-10-07 19:55:00,177.445,177.535,177.375,177.535,255200000.0
2008-10-07 19:56:00,177.525,177.6,177.475,177.535,303200000.0
2008-10-07 19:57:00,177.555,177.56,177.335,177.355,287200000.0
2008-10-07 19:58:00,177.345,177.46,177.34,177.41,185000000.0
2008-10-07 19:59:00,177.41,177.49,177.41,177.42,335200000.0
2008-10-07 20:00:00,177.42,177.575,177.415,177.505,340099999.0
2008-10-07 20:01:00,177.505,177.565,177.42,177.565,415200000.0
2008-10-07 20:02:00,177.565,177.685,177.485,177.485,313800000.0
2008-10-07 20:03:00,177.525,177.54,177.46,177.5,400800000.0
2008-10-07 20:04:00,177.5,177.5,177.345,177.405,317400000.0
2008-10-07 20:05:00,177.345,177.47,177.345,177.395,296800000.0
2008-10-07 20:06:00,177.4,177.46,177.255,177.435,391900000.0
2008-10-07 20:07:00,177.43,177.665,177.43,177.64,240700000.0
2008-10-07 20:08:00,177.64,177.755,177.59,177.62,226300000.0
2008-10-07 20:09:00,177.595,177.96,177.59,177.88,347600000.0
2008-10-07 20:10:00,177.88,177.94,177.825,177.89,214300000.0
2008-10-07 20:11:00,177.9,177.97,177.685,177.69,193900000.0
2008-10-07 20:12:00,177.695,177.7,177.55,177.63,304200000.0
2008-10-07 20:13:00,177.63,177.75,177.58,177.615,292500000.0
2008-10-07 20:14:00,177.6,178.04,177.56,177.985,503900002.0
2008-10-07 20:15:00,178.01,178.055,177.78,177.835,591700000.0
2008-10-07 20:16:00,177.84,177.855,177.675,177.805,295800000.0
2008-10-07 20:17:00,177.765,177.89,177.735,177.86,314600000.0
2008-10-07 20:18:00,177.875,178.39,177.845,178.32,392200000.0
2008-10-07 20:19:00,178.325,178.355,178.13,178.22,604900000.0
2008-10-07 20:20:00,178.25,178.68,178.22,178.645,590800003.0
2008-10-07 20:21:00,178.64,178.66,178.425,178.5,528300000.0
2008-10-07 20:22:00,178.425,178.53,178.2,178.305,434100000.0
2008-10-07 20:23:00,178.32,178.385,178.21,178.23,536200000.0
2008-10-07 20:24:00,178.23,178.23,178.115,178.18,298200000.0
2008-10-07 20:25:00,178.18,178.23,178.175,178.18,178300000.0
2008-10-07 20:26:00,178.18,178.18,178.045,178.08,268600000.0
2008-10-07 20:27:00,178.08,178.1,178.075,178.08,330000000.0
2008-10-07 20:28:00,178.08,178.115,178.055,178.095,426900000.0
2008-10-07 20:29:00,178.095,178.37,178.095,178.35,242600000.0
2008-10-07 20:30:00,178.36,178.63,178.345,178.63,321700000.0
2008-10-07 20:31:00,178.64,178.685,178.62,178.63,281200000.0
2008-10-07 20:32:00,178.63,178.645,178.545,178.585,459600000.0
2008-10-07 20:33:00,178.545,178.63,178.545,178.6,255900000.0
2008-10-07 20:34:00,178.6,178.63,178.425,178.475,505800003.0
2008-10-07 20:35:00,178.49,178.6,178.425,178.55,414700000.0
2008-10-07 20:36:00,178.54,178.545,178.415,178.5,246400000.0
2008-10-07 20:37:00,178.5,178.615,178.5,178.6,213400000.0
2008-10-07 20:38:00,178.6,178.655,178.525,178.57,575999980.0
2008-10-07 20:39:00,178.57,178.585,178.505,178.57,300600000.0
2008-10-07 20:40:00,178.57,178.685,178.57,178.66,379300000.0
2008-10-07 20:41:00,178.65,178.66,178.55,178.62,594000000.0
2008-10-07 20:42:00,178.63,178.63,178.515,178.54,183600000.0
2008-10-07 20:43:00,178.54,178.54,178.39,178.39,233900000.0
2008-10-07 20:44:00,178.47,178.475,178.365,178.475,167400000.0
2008-10-07 20:45:00,178.465,178.565,178.45,178.51,267000000.0
2008-10-07 20:46:00,178.5,178.5,178.44,178.46,85800000.0
2008-10-07 20:47:00,178.455,178.51,178.385,178.47,408000000.0
2008-10-07 20:48:00,178.475,178.77,178.475,178.74,447900000.0
2008-10-07 20:49:00,178.735,178.935,178.715,178.82,443400000.0
2008-10-07 20:50:00,178.795,178.82,178.65,178.65,150800000.0
2008-10-07 20:51:00,178.66,178.68,178.565,178.655,286900000.0
2008-10-07 20:52:00,178.645,178.76,178.545,178.615,229100000.0
2008-10-07 20:53:00,178.625,178.655,178.455,178.59,242900000.0
2008-10-07 20:54:00,178.59,178.59,178.37,178.46,346500000.0
2008-10-07 20:55:00,178.45,178.56,178.39,178.39,387400000.0
2008-10-07 20:56:00,178.39,178.435,178.245,178.33,441100000.0
2008-10-07 20:57:00,178.33,178.37,178.185,178.185,443800000.0
2008-10-07 20:58:00,178.215,178.26,178.135,178.185,317500000.0
2008-10-07 20:59:00,178.14,178.195,178.095,178.195,399200000.0
2008-10-07 21:00:00,178.205,178.24,178.005,178.005,315100000.0
2008-10-07 21:01:00,178.045,178.1,177.88,178.1,353900000.0
2008-10-07 21:02:00,178.105,178.155,177.895,177.91,833900000.0
2008-10-07 21:03:00,177.92,178.075,177.855,177.855,409900000.0
2008-10-07 21:04:00,177.855,178.025,177.855,177.955,219400000.0
2008-10-07 21:05:00,177.965,177.98,177.865,177.88,203300000.0
2008-10-07 21:06:00,177.88,177.885,177.88,177.88,58800000.0
2008-10-07 21:07:00,177.88,177.885,177.825,177.88,160500000.0
2008-10-07 21:08:00,177.88,177.91,177.88,177.88,235800000.0
2008-10-07 21:09:00,177.88,177.975,177.88,177.93,221800000.0
2008-10-07 21:10:00,177.93,178.005,177.915,178.005,161200000.0
2008-10-07 21:11:00,178.015,178.19,178.015,178.19,162000000.0
2008-10-07 21:12:00,178.165,178.17,178.14,178.15,140500000.0
2008-10-07 21:13:00,178.14,178.165,178.14,178.14,115800000.0
2008-10-07 21:14:00,178.14,178.14,178.025,178.045,217400000.0
2008-10-07 21:15:00,178.045,178.125,178.03,178.055,102600000.0
2008-10-07 21:16:00,178.065,178.07,177.87,177.9,403900000.0
2008-10-07 21:17:00,177.915,177.955,177.895,177.9,237600000.0
2008-10-07 21:18:00,177.9,177.97,177.775,177.925,288600000.0
2008-10-07 21:19:00,177.88,177.99,177.845,177.94,161200000.0
2008-10-07 21:20:00,177.945,177.98,177.94,177.95,87800000.0
2008-10-07 21:21:00,177.95,177.95,177.86,177.905,136900000.0
2008-10-07 21:22:00,177.92,177.93,177.86,177.91,229200000.0
2008-10-07 21:23:00,177.91,177.945,177.825,177.85,514800001.0
2008-10-07 21:24:00,177.85,177.85,177.735,177.785,199600000.0
2008-10-07 21:25:00,177.8,177.8,177.725,177.74,142200000.0
2008-10-07 21:26:00,177.74,177.775,177.675,177.77,200400000.0
2008-10-07 21:27:00,177.76,177.85,177.7,177.745,276200000.0
2008-10-07 21:28:00,177.74,177.77,177.73,177.745,200100000.0
2008-10-07 21:29:00,177.74,177.74,177.62,177.69,914400002.0
2008-10-07 21:30:00,177.69,177.695,177.555,177.63,963900001.0
2008-10-07 21:31:00,177.63,177.755,177.63,177.715,202200000.0
2008-10-07 21:32:00,177.715,177.745,177.625,177.63,392400000.0
2008-10-07 21:33:00,177.63,177.635,177.585,177.63,220200000.0
2008-10-07 21:34:00,177.63,177.645,177.525,177.55,231200000.0
2008-10-07 21:35:00,177.565,177.575,177.4,177.45,169900000.0
2008-10-07 21:36:00,177.45,177.475,177.395,177.455,174000000.0
2008-10-07 21:37:00,177.455,177.455,177.345,177.43,326100000.0
2008-10-07 21:38:00,177.445,177.45,177.305,177.335,186600000.0
2008-10-07 21:39:00,177.345,177.37,177.275,177.355,188200000.0
2008-10-07 21:40:00,177.355,177.355,177.235,177.275,69600000.0
2008-10-07 21:41:00,177.295,177.31,177.245,177.245,105400000.0
2008-10-07 21:42:00,177.22,177.4,177.195,177.4,217200000.0
2008-10-07 21:43:00,177.405,177.425,177.31,177.34,105600000.0
2008-10-07 21:44:00,177.36,177.36,177.24,177.295,850799999.0
2008-10-07 21:45:00,177.31,177.31,177.195,177.205,315200000.0
2008-10-07 21:46:00,177.205,177.21,177.085,177.1,196100000.0
2008-10-07 21:47:00,177.105,177.12,176.92,177.025,579900000.0
2008-10-07 21:48:00,177.03,177.14,176.95,176.95,357500000.0
2008-10-07 21:49:00,176.96,176.98,176.765,176.79,633100000.0
2008-10-07 21:50:00,176.79,176.8,176.69,176.715,710700000.0
2008-10-07 21:51:00,176.73,176.795,176.675,176.695,536700000.0
2008-10-07 21:52:00,176.695,176.74,176.595,176.625,251700000.0
2008-10-07 21:53:00,176.64,176.77,176.6,176.765,289700000.0
2008-10-07 21:54:00,176.775,176.81,176.73,176.81,216100000.0
2008-10-07 21:55:00,176.81,176.845,176.775,176.84,185600000.0
2008-10-07 21:56:00,176.805,176.94,176.79,176.92,173200000.0
2008-10-07 21:57:00,176.92,176.985,176.865,176.985,99700000.0
2008-10-07 21:58:00,176.97,177.1,176.925,177.1,148000000.0
2008-10-07 21:59:00,177.1,177.1,176.995,177.09,269600000.0
2008-10-07 22:00:00,177.115,177.125,177.065,177.09,229600000.0
2008-10-07 22:01:00,177.1,177.1,176.95,176.995,235900000.0
2008-10-07 22:02:00,177.035,177.035,176.945,176.96,86400000.0
2008-10-07 22:03:00,176.96,177.02,176.945,177.015,118400000.0
2008-10-07 22:04:00,176.99,177.005,176.925,176.95,177599999.0
2008-10-07 22:05:00,176.965,177.07,176.925,177.02,212500000.0
2008-10-07 22:06:00,177.02,177.02,176.965,177.02,118600000.0
2008-10-07 22:07:00,177.02,177.02,176.965,177.01,150600000.0
2008-10-07 22:08:00,177.02,177.07,176.98,176.99,231300000.0
2008-10-07 22:09:00,176.99,177.11,176.99,177.055,184900000.0
2008-10-07 22:10:00,177.055,177.07,176.99,176.99,112700000.0
2008-10-07 22:11:00,177.0,177.01,176.975,176.99,418900000.0
2008-10-07 22:12:00,176.99,177.19,176.99,177.145,97000000.0
2008-10-07 22:13:00,177.135,177.175,177.11,177.13,64200000.0
2008-10-07 22:14:00,177.135,177.225,177.085,177.145,92200000.0
2008-10-07 22:15:00,177.16,177.205,177.145,177.18,185400000.0
2008-10-07 22:16:00,177.165,177.22,177.16,177.185,216500000.0
2008-10-07 22:17:00,177.195,177.365,177.18,177.27,558800000.0
2008-10-07 22:18:00,177.27,177.345,177.27,177.275,889600000.0
2008-10-07 22:19:00,177.29,177.325,177.155,177.23,291200000.0
2008-10-07 22:20:00,177.23,177.255,177.155,177.25,180300000.0
2008-10-07 22:21:00,177.255,177.255,177.165,177.215,166300000.0
2008-10-07 22:22:00,177.165,177.23,177.05,177.095,380200000.0
2008-10-07 22:23:00,177.11,177.16,177.055,177.095,104100000.0
2008-10-07 22:24:00,177.13,177.15,177.045,177.11,214300000.0
2008-10-07 22:25:00,177.11,177.11,177.045,177.06,202600000.0
2008-10-07 22:26:00,177.11,177.11,176.985,177.01,312600001.0
2008-10-07 22:27:00,177.0,177.0,176.825,176.92,294200000.0
2008-10-07 22:28:00,176.92,176.92,176.825,176.89,55800000.0
2008-10-07 22:29:00,176.89,176.99,176.885,176.99,94300000.0
2008-10-07 22:30:00,177.005,177.045,176.955,176.975,159800000.0
2008-10-07 22:31:00,176.975,177.065,176.97,177.005,241400000.0
2008-10-07 22:32:00,177.005,177.195,177.005,177.17,188200000.0
2008-10-07 22:33:00,177.17,177.17,177.115,177.135,168800000.0
2008-10-07 22:34:00,177.135,177.16,177.12,177.145,116400000.0
2008-10-07 22:35:00,177.145,177.17,177.12,177.135,131400000.0
2008-10-07 22:36:00,177.135,177.145,177.12,177.12,146700000.0
2008-10-07 22:37:00,177.12,177.12,176.98,177.06,1047400000.0
2008-10-07 22:38:00,177.075,177.13,177.05,177.11,97200000.0
2008-10-07 22:39:00,177.125,177.17,177.11,177.14,126600000.0
2008-10-07 22:40:00,177.14,177.155,177.115,177.135,402400002.0
2008-10-07 22:41:00,177.155,177.155,177.12,177.12,264099996.0
2008-10-07 22:42:00,177.12,177.13,177.095,177.12,271800000.0
2008-10-07 22:43:00,177.12,177.12,177.095,177.12,132900000.0
2008-10-07 22:44:00,177.12,177.165,177.12,177.12,175200000.0
2008-10-07 22:45:00,177.12,177.17,177.12,177.17,171600000.0
2008-10-07 22:46:00,177.185,177.19,177.14,177.145,59000000.0
2008-10-07 22:47:00,177.16,177.19,177.135,177.19,187800000.0
2008-10-07 22:48:00,177.19,177.21,177.17,177.21,75600000.0
2008-10-07 22:49:00,177.23,177.23,177.165,177.21,147000000.0
2008-10-07 22:50:00,177.215,177.295,177.21,177.295,46000000.0
2008-10-07 22:51:00,177.295,177.3,177.24,177.255,59700000.0
2008-10-07 22:52:00,177.25,177.29,177.215,177.255,95200000.0
2008-10-07 22:53:00,177.24,177.28,177.215,177.225,82000000.0
2008-10-07 22:54:00,177.225,177.245,177.165,177.18,133300000.0
2008-10-07 22:55:00,177.18,177.225,177.115,177.18,121100000.0
2008-10-07 22:56:00,177.185,177.185,177.14,177.155,420100000.0
2008-10-07 22:57:00,177.16,177.195,177.135,177.135,75000000.0
2008-10-07 22:58:00,177.16,177.185,177.135,177.16,117600000.0
2008-10-07 22:59:00,177.175,177.2,177.125,177.14,87000000.0
2008-10-07 23:00:00,177.065,177.165,177.025,177.07,47200000.0
2008-10-07 23:01:00,177.07,177.07,177.04,177.055,14400000.0
2008-10-07 23:02:00,177.065,177.105,177.06,177.105,12600000.0
2008-10-07 23:03:00,177.105,177.105,177.03,177.05,58800000.0
2008-10-07 23:04:00,177.05,177.05,177.03,177.04,28800000.0
2008-10-07 23:05:00,177.035,177.14,176.97,177.14,151600000.0
2008-10-07 23:06:00,177.1,177.14,177.045,177.11,804000000.0
2008-10-07 23:07:00,177.11,177.13,177.11,177.11,666000000.0
2008-10-07 23:08:00,177.11,177.11,177.11,177.11,504000000.0
2008-10-07 23:09:00,177.11,177.11,177.11,177.11,324000000.0
2008-10-07 23:10:00,177.11,177.12,176.96,176.96,1015200000.0
2008-10-07 23:11:00,176.98,177.055,176.9,176.9,368200000.0
2008-10-07 23:12:00,176.92,176.98,176.83,176.9,267600000.0
2008-10-07 23:13:00,176.92,176.92,176.67,176.8,876400000.0
2008-10-07 23:14:00,176.8,176.8,176.8,176.8,360000000.0
2008-10-07 23:15:00,176.8,176.815,176.8,176.8,145200000.0
2008-10-07 23:16:00,176.8,176.86,176.8,176.845,47400000.0
2008-10-07 23:17:00,176.84,176.925,176.84,176.925,86600000.0
2008-10-07 23:18:00,176.925,176.955,176.89,176.9,111800000.0
2008-10-07 23:19:00,176.915,176.945,176.9,176.93,101400000.0
2008-10-07 23:20:00,176.93,176.93,176.905,176.93,53000000.0
2008-10-07 23:21:00,176.93,176.97,176.915,176.97,48000000.0
2008-10-07 23:22:00,176.945,176.97,176.945,176.96,40200000.0
2008-10-07 23:23:00,176.96,176.965,176.96,176.965,15000000.0
2008-10-07 23:24:00,176.98,176.985,176.955,176.97,86800000.0
2008-10-07 23:25:00,176.97,177.01,176.955,176.99,77800000.0
2008-10-07 23:26:00,176.99,177.015,176.99,177.015,37800000.0
2008-10-07 23:27:00,177.015,177.135,176.97,177.08,42600000.0
2008-10-07 23:28:00,177.09,177.095,177.08,177.08,36600000.0
2008-10-07 23:29:00,177.08,177.08,177.04,177.05,25800000.0
2008-10-07 23:30:00,177.05,177.05,177.05,177.05,12000000.0
2008-10-07 23:31:00,177.065,177.065,176.99,177.05,183400000.0
2008-10-07 23:32:00,177.05,177.05,176.895,176.985,285100000.0
2008-10-07 23:33:00,176.935,177.015,176.935,177.0,58800000.0
2008-10-07 23:34:00,177.015,177.025,177.0,177.0,18400000.0
2008-10-07 23:35:00,177.01,177.04,177.01,177.03,16000000.0
2008-10-07 23:36:00,177.025,177.06,176.99,177.045,10000000.0
2008-10-07 23:37:00,177.0,177.09,176.985,177.085,19000000.0
2008-10-07 23:38:00,177.045,177.045,176.995,177.02,16400000.0
2008-10-07 23:39:00,177.03,177.3,177.03,177.17,38200000.0
2008-10-07 23:40:00,177.17,177.35,177.17,177.325,88600000.0
2008-10-07 23:41:00,177.28,177.395,177.275,177.36,19800000.0
2008-10-07 23:42:00,177.37,177.44,177.37,177.44,18000000.0
2008-10-07 23:43:00,177.465,177.595,177.455,177.58,66200000.0
2008-10-07 23:44:00,177.585,177.615,177.585,177.615,18000000.0
2008-10-07 23:45:00,177.61,177.65,177.61,177.61,33000000.0
2008-10-07 23:46:00,177.62,177.87,177.62,177.845,50600000.0
2008-10-07 23:47:00,177.835,177.995,177.795,177.965,73800000.0
2008-10-07 23:48:00,177.995,178.145,177.965,178.11,82000000.0
2008-10-07 23:49:00,178.105,178.165,178.05,178.05,88600000.0
2008-10-07 23:50:00,178.08,178.12,178.015,178.105,207699997.0
2008-10-07 23:51:00,178.115,178.165,178.075,178.165,72200000.0
2008-10-07 23:52:00,178.165,178.185,178.125,178.13,234000005.0
2008-10-07 23:53:00,178.165,178.18,178.09,178.1,181400000.0
2008-10-07 23:54:00,178.06,178.07,177.985,178.04,250000000.0
2008-10-07 23:55:00,178.04,178.04,178.02,178.035,277400000.0
2008-10-07 23:56:00,178.015,178.035,177.915,177.985,72800000.0
2008-10-07 23:57:00,177.915,178.0,177.915,177.93,31000000.0
2008-10-07 23:58:00,177.93,177.93,177.855,177.87,146600000.0
2008-10-07 23:59:00,177.86,177.87,177.86,177.87,51400000.0
2008-10-08 00:00:00,177.92,177.92,177.845,177.88,52800000.0
2008-10-08 00:01:00,177.9,177.94,177.795,177.81,267000000.0
2008-10-08 00:02:00,177.81,177.865,177.68,177.76,670600000.0
2008-10-08 00:03:00,177.755,177.76,177.685,177.685,289800000.0
2008-10-08 00:04:00,177.74,177.815,177.68,177.76,211800000.0
2008-10-08 00:05:00,177.76,177.76,177.675,177.76,129600000.0
2008-10-08 00:06:00,177.76,177.76,177.64,177.64,145200000.0
2008-10-08 00:07:00,177.74,177.775,177.635,177.715,185500000.0
2008-10-08 00:08:00,177.73,177.73,177.635,177.655,102600000.0
2008-10-08 00:09:00,177.64,177.7,177.64,177.655,88200000.0
2008-10-08 00:10:00,177.655,177.66,177.475,177.545,291200000.0
2008-10-08 00:11:00,177.545,177.575,177.545,177.56,237000000.0
2008-10-08 00:12:00,177.57,177.585,177.56,177.56,81600000.0
2008-10-08 00:13:00,177.57,177.79,177.56,177.79,127500000.0
2008-10-08 00:14:00,177.81,178.005,177.81,177.9,104500000.0
2008-10-08 00:15:00,177.91,177.92,177.9,177.91,20400000.0
2008-10-08 00:16:00,177.92,177.94,177.885,177.93,26400000.0
2008-10-08 00:17:00,177.94,178.04,177.94,178.015,125700000.0
2008-10-08 00:18:00,178.04,178.055,178.015,178.015,21600000.0
2008-10-08 00:19:00,178.04,178.045,177.97,177.98,297000000.0
2008-10-08 00:20:00,177.98,177.98,177.98,177.98,55200000.0
2008-10-08 00:21:00,177.98,177.98,177.97,177.98,443600000.0
2008-10-08 00:22:00,177.98,177.98,177.7,177.785,202700000.0
2008-10-08 00:23:00,177.8,177.855,177.765,177.78,212400000.0
2008-10-08 00:24:00,177.78,177.78,177.715,177.765,1208399984.0
2008-10-08 00:25:00,177.77,177.77,177.575,177.73,449799992.0
2008-10-08 00:26:00,177.73,177.73,177.73,177.73,60000000.0
2008-10-08 00:27:00,177.73,177.73,177.73,177.73,84000000.0
2008-10-08 00:28:00,177.73,177.73,177.73,177.73,180000000.0
2008-10-08 00:29:00,177.73,177.77,177.705,177.73,53400000.0
2008-10-08 00:30:00,177.76,177.82,177.76,177.795,22200000.0
2008-10-08 00:31:00,177.75,177.87,177.75,177.845,76200000.0
2008-10-08 00:32:00,177.83,177.87,177.75,177.76,73800000.0
2008-10-08 00:33:00,177.76,177.81,177.74,177.75,44800000.0
2008-10-08 00:34:00,177.75,177.78,177.74,177.75,31600000.0
2008-10-08 00:35:00,177.75,177.75,177.75,177.75,14000000.0
2008-10-08 00:36:00,177.76,177.775,177.75,177.75,88000000.0
2008-10-08 00:37:00,177.75,177.75,177.71,177.71,117000000.0
2008-10-08 00:38:00,177.74,177.74,177.59,177.61,113100000.0
2008-10-08 00:39:00,177.61,177.61,177.61,177.61,15600000.0
2008-10-08 00:40:00,177.535,177.61,177.525,177.525,24600000.0
2008-10-08 00:41:00,177.53,177.545,177.485,177.535,16000000.0
2008-10-08 00:42:00,177.485,177.555,177.485,177.485,43400000.0
2008-10-08 00:43:00,177.535,177.55,177.485,177.535,30000000.0
2008-10-08 00:44:00,177.55,177.55,177.55,177.55,9000000.0
2008-10-08 00:45:00,177.55,177.55,177.55,177.55,19000000.0
2008-10-08 00:46:00,177.55,177.55,177.46,177.46,27000000.0
2008-10-08 00:47:00,177.49,177.5,177.46,177.47,7000000.0
2008-10-08 00:48:00,177.47,177.47,177.355,177.37,31500000.0
2008-10-08 00:49:00,177.37,177.37,177.215,177.265,65400000.0
2008-10-08 00:50:00,177.345,177.36,177.22,177.23,45200000.0
2008-10-08 00:51:00,177.23,177.24,177.135,177.2,223800000.0
2008-10-08 00:52:00,177.2,177.2,177.03,177.15,143000000.0
2008-10-08 00:53:00,177.15,177.15,177.03,177.08,74400000.0
2008-10-08 00:54:00,177.08,177.08,177.025,177.065,326100000.0
2008-10-08 00:55:00,177.08,177.08,177.025,177.03,75800000.0
2008-10-08 00:56:00,177.06,177.11,176.995,177.095,79700000.0
2008-10-08 00:57:00,177.115,177.255,177.1,177.2,154400000.0
2008-10-08 00:58:00,177.2,177.2,177.135,177.15,50200000.0
2008-10-08 00:59:00,177.15,177.175,177.145,177.15,19200000.0
2008-10-08 01:00:00,177.15,177.15,177.14,177.15,19900000.0
2008-10-08 01:01:00,177.15,177.15,177.15,177.15,8000000.0
2008-10-08 01:02:00,177.15,177.15,177.15,177.15,18000000.0
2008-10-08 01:03:00,177.15,177.15,176.985,177.025,55800000.0
2008-10-08 01:04:00,177.04,177.165,177.005,177.165,58800000.0
2008-10-08 01:05:00,177.15,177.15,177.06,177.07,29000000.0
2008-10-08 01:06:00,177.07,177.07,176.96,177.07,21200000.0
2008-10-08 01:07:00,177.07,177.07,176.915,176.93,582800022.0
2008-10-08 01:08:00,176.93,176.93,176.775,176.79,109300000.0
2008-10-08 01:09:00,176.845,176.845,176.73,176.79,38000000.0
2008-10-08 01:10:00,176.79,176.945,176.685,176.84,209200000.0
2008-10-08 01:11:00,176.86,176.86,176.74,176.76,360000000.0
2008-10-08 01:12:00,176.76,176.76,176.76,176.76,26400000.0
2008-10-08 01:13:00,176.734,176.762,176.697,176.754,149000000.0
2008-10-08 01:14:00,176.76,176.76,176.76,176.76,14400000.0
2008-10-08 01:15:00,176.76,176.76,176.76,176.76,28800000.0
2008-10-08 01:16:00,176.76,176.76,176.76,176.76,21600000.0
2008-10-08 01:17:00,176.76,176.76,176.685,176.76,31500000.0
2008-10-08 01:18:00,176.76,176.76,176.76,176.76,4800000.0
2008-10-08 01:19:00,176.76,176.78,176.76,176.76,56600000.0
2008-10-08 01:20:00,176.775,176.775,176.77,176.77,17200000.0
2008-10-08 01:21:00,176.77,176.83,176.77,176.775,34400000.0
2008-10-08 01:22:00,176.79,176.83,176.79,176.83,38800000.0
2008-10-08 01:23:00,176.835,176.91,176.835,176.91,48200000.0
2008-10-08 01:24:00,176.915,176.935,176.9,176.935,46500000.0
2008-10-08 01:25:00,176.925,176.985,176.86,176.88,109300000.0
2008-10-08 01:26:00,176.875,176.955,176.865,176.955,139500000.0
2008-10-08 01:27:00,176.955,176.96,176.92,176.95,90000000.0
2008-10-08 01:28:00,176.955,176.965,176.795,176.86,106200000.0
2008-10-08 01:29:00,176.86,176.86,176.81,176.85,277399996.0
2008-10-08 01:30:00,176.84,177.035,176.84,176.935,376899986.0
2008-10-08 01:31:00,176.95,176.955,176.95,176.95,371999980.0
2008-10-08 01:32:00,176.965,176.975,176.95,176.95,198599992.0
2008-10-08 01:33:00,176.975,177.005,176.94,176.975,127799998.0
2008-10-08 01:34:00,176.96,176.965,176.875,176.935,1583999921.0
2008-10-08 01:35:00,176.935,176.95,176.875,176.89,997200011.0
2008-10-08 01:36:00,176.89,176.89,176.85,176.88,369600013.0
2008-10-08 01:37:00,176.88,176.88,176.785,176.81,43600000.0
2008-10-08 01:38:00,176.81,176.81,176.69,176.71,11800000.0
2008-10-08 01:39:00,176.71,176.77,176.69,176.71,25400000.0
2008-10-08 01:40:00,176.71,176.71,176.595,176.7,57000000.0
2008-10-08 01:41:00,176.7,176.7,176.7,176.7,23000000.0
2008-10-08 01:42:00,176.7,176.7,176.635,176.7,48600000.0
2008-10-08 01:43:00,176.7,176.7,176.595,176.65,102800000.0
2008-10-08 01:44:00,176.595,176.65,176.595,176.635,165600000.0
2008-10-08 01:45:00,176.65,176.665,176.595,176.65,66000000.0
2008-10-08 01:46:00,176.65,176.665,176.65,176.65,21600000.0
2008-10-08 01:47:00,176.65,176.65,176.65,176.65,13200000.0
2008-10-08 01:48:00,176.65,176.71,176.645,176.7,73800000.0
2008-10-08 01:49:00,176.7,176.725,176.675,176.71,87500000.0
2008-10-08 01:50:00,176.72,176.735,176.68,176.72,100400000.0
2008-10-08 01:51:00,176.715,176.735,176.66,176.695,109800000.0
2008-10-08 01:52:00,176.695,176.79,176.695,176.76,119200000.0
2008-10-08 01:53:00,176.76,176.87,176.74,176.83,69300000.0
2008-10-08 01:54:00,176.79,176.815,176.615,176.665,421400000.0
2008-10-08 01:55:00,176.67,176.685,176.415,176.43,733600000.0
2008-10-08 01:56:00,176.405,176.555,176.405,176.515,126800000.0
2008-10-08 01:57:00,176.53,176.6,176.515,176.59,88000000.0
2008-10-08 01:58:00,176.6,176.805,176.545,176.805,118600000.0
2008-10-08 01:59:00,176.815,176.875,176.765,176.875,167800000.0
2008-10-08 02:00:00,176.875,176.875,176.755,176.76,136000000.0
2008-10-08 02:01:00,176.76,176.76,176.645,176.65,516000000.0
2008-10-08 02:02:00,176.66,176.68,176.435,176.56,406200000.0
2008-10-08 02:03:00,176.545,176.63,176.54,176.58,163600000.0
2008-10-08 02:04:00,176.58,176.62,176.58,176.59,413800000.0
2008-10-08 02:05:00,176.585,176.605,176.555,176.58,145200000.0
2008-10-08 02:06:00,176.595,176.755,176.57,176.74,217800000.0
2008-10-08 02:07:00,176.75,176.95,176.75,176.91,185600000.0
2008-10-08 02:08:00,176.91,176.91,176.845,176.9,92400000.0
2008-10-08 02:09:00,176.89,176.9,176.77,176.81,329400000.0
2008-10-08 02:10:00,176.81,176.9,176.775,176.81,138400000.0
2008-10-08 02:11:00,176.81,176.81,176.785,176.81,558000000.0
2008-10-08 02:12:00,176.81,176.81,176.785,176.81,241200000.0
2008-10-08 02:13:00,176.81,176.81,176.785,176.81,295200000.0
2008-10-08 02:14:00,176.81,176.825,176.81,176.825,331800000.0
2008-10-08 02:15:00,176.81,176.845,176.8,176.81,222600001.0
2008-10-08 02:16:00,176.81,176.83,176.81,176.83,125400000.0
2008-10-08 02:17:00,176.82,177.02,176.82,176.995,325000000.0
2008-10-08 02:18:00,177.0,177.095,176.965,177.03,563000000.0
2008-10-08 02:19:00,177.03,177.045,176.965,177.045,748900000.0
2008-10-08 02:20:00,177.06,177.115,177.055,177.09,163300000.0
2008-10-08 02:21:00,177.09,177.09,177.09,177.09,120000000.0
2008-10-08 02:22:00,177.09,177.09,177.08,177.09,348000000.0
2008-10-08 02:23:00,177.09,177.09,177.005,177.07,961800000.0
2008-10-08 02:24:00,177.07,177.09,177.045,177.09,736200002.0
2008-10-08 02:25:00,177.08,177.14,177.08,177.095,199400000.0
2008-10-08 02:26:00,177.095,177.16,177.095,177.16,97000000.0
2008-10-08 02:27:00,177.175,177.235,177.165,177.22,134400000.0
2008-10-08 02:28:00,177.23,177.26,177.21,177.235,93600000.0
2008-10-08 02:29:00,177.23,177.44,177.2,177.44,250500000.0
2008-10-08 02:30:00,177.4,177.485,177.275,177.325,228200000.0
2008-10-08 02:31:00,177.34,177.36,177.29,177.3,291400000.0
2008-10-08 02:32:00,177.3,177.335,177.3,177.33,126000000.0
2008-10-08 02:33:00,177.32,177.35,177.32,177.35,36000000.0
2008-10-08 02:34:00,177.33,177.355,177.29,177.3,121000000.0
2008-10-08 02:35:00,177.315,177.355,177.3,177.335,66600000.0
2008-10-08 02:36:00,177.325,177.365,177.31,177.365,33000000.0
2008-10-08 02:37:00,177.35,177.39,177.34,177.38,51000000.0
2008-10-08 02:38:00,177.385,177.425,177.34,177.415,75600000.0
2008-10-08 02:39:00,177.405,177.415,177.375,177.38,51600000.0
2008-10-08 02:40:00,177.38,177.39,177.38,177.38,13000000.0
2008-10-08 02:41:00,177.38,177.38,177.37,177.38,31600000.0
2008-10-08 02:42:00,177.38,177.395,177.37,177.38,62000000.0
2008-10-08 02:43:00,177.38,177.435,177.26,177.39,216100000.0
2008-10-08 02:44:00,177.39,177.415,177.375,177.38,357900000.0
2008-10-08 02:45:00,177.38,177.42,177.37,177.37,311400000.0
2008-10-08 02:46:00,177.38,177.38,177.295,177.31,484200000.0
2008-10-08 02:47:00,177.325,177.405,177.325,177.345,340900000.0
2008-10-08 02:48:00,177.35,177.35,177.23,177.25,315200000.0
2008-10-08 02:49:00,177.25,177.255,177.125,177.2,229800000.0
2008-10-08 02:50:00,177.2,177.2,177.1,177.14,321400000.0
2008-10-08 02:51:00,177.145,177.175,177.11,177.165,92200000.0
2008-10-08 02:52:00,177.18,177.3,177.18,177.24,134200000.0
2008-10-08 02:53:00,177.22,177.39,177.21,177.38,169400000.0
2008-10-08 02:54:00,177.365,177.49,177.35,177.435,167400000.0
2008-10-08 02:55:00,177.43,177.44,177.195,177.325,142400000.0
2008-10-08 02:56:00,177.315,177.36,177.28,177.305,126200000.0
2008-10-08 02:57:00,177.3,177.3,177.225,177.3,89400000.0
2008-10-08 02:58:00,177.3,177.3,177.26,177.3,63000000.0
2008-10-08 02:59:00,177.3,177.315,177.3,177.3,81000000.0
2008-10-08 03:00:00,177.315,177.345,177.29,177.34,132800000.0
2008-10-08 03:01:00,177.355,177.365,177.215,177.3,50400000.0
2008-10-08 03:02:00,177.3,177.3,177.215,177.23,182400000.0
2008-10-08 03:03:00,177.23,177.285,177.18,177.21,403100000.0
2008-10-08 03:04:00,177.21,177.255,177.21,177.23,54000000.0
2008-10-08 03:05:00,177.235,177.43,177.225,177.415,254400000.0
2008-10-08 03:06:00,177.405,177.42,177.36,177.395,225600000.0
2008-10-08 03:07:00,177.395,177.48,177.355,177.425,231800000.0
2008-10-08 03:08:00,177.43,177.47,177.43,177.455,33000000.0
2008-10-08 03:09:00,177.445,177.455,177.32,177.33,106600000.0
2008-10-08 03:10:00,177.33,177.34,177.33,177.33,39400000.0
2008-10-08 03:11:00,177.33,177.345,177.325,177.33,19600000.0
2008-10-08 03:12:00,177.33,177.375,177.33,177.375,45600000.0
2008-10-08 03:13:00,177.375,177.435,177.33,177.38,85200000.0
2008-10-08 03:14:00,177.37,177.485,177.33,177.475,243400000.0
2008-10-08 03:15:00,177.45,177.485,177.405,177.415,145600000.0
2008-10-08 03:16:00,177.44,177.46,177.405,177.45,74400000.0
2008-10-08 03:17:00,177.425,177.44,177.375,177.405,146500000.0
2008-10-08 03:18:00,177.42,177.435,177.36,177.36,99700000.0
2008-10-08 03:19:00,177.39,177.41,177.39,177.4,49900000.0
2008-10-08 03:20:00,177.4,177.425,177.4,177.405,47000000.0
2008-10-08 03:21:00,177.4,177.5,177.39,177.475,133900000.0
2008-10-08 03:22:00,177.47,177.5,177.45,177.47,96300000.0
2008-10-08 03:23:00,177.46,177.605,177.46,177.605,127700000.0
2008-10-08 03:24:00,177.605,177.615,177.56,177.56,85400000.0
2008-10-08 03:25:00,177.56,177.585,177.56,177.585,22000000.0
2008-10-08 03:26:00,177.575,177.575,177.52,177.56,47700000.0
2008-10-08 03:27:00,177.56,177.56,177.52,177.53,40000000.0
2008-10-08 03:28:00,177.53,177.53,177.355,177.36,948400013.0
2008-10-08 03:29:00,177.36,177.455,177.36,177.45,214600000.0
2008-10-08 03:30:00,177.455,177.46,177.405,177.41,117000000.0
2008-10-08 03:31:00,177.41,177.41,177.21,177.22,240800000.0
2008-10-08 03:32:00,177.23,177.295,177.205,177.275,87000000.0
2008-10-08 03:33:00,177.285,177.305,177.235,177.275,117800000.0
2008-10-08 03:34:00,177.27,177.28,177.23,177.23,120000000.0
2008-10-08 03:35:00,177.23,177.255,177.195,177.225,121200000.0
2008-10-08 03:36:00,177.21,177.235,177.195,177.2,54200000.0
2008-10-08 03:37:00,177.2,177.2,177.12,177.2,33600000.0
2008-10-08 03:38:00,177.2,177.2,177.04,177.075,159000000.0
2008-10-08 03:39:00,177.07,177.075,176.875,176.94,301000000.0
2008-10-08 03:40:00,176.94,177.035,176.94,176.97,170800000.0
2008-10-08 03:41:00,176.97,176.985,176.97,176.97,60600000.0
2008-10-08 03:42:00,176.975,177.14,176.97,177.095,256800000.0
2008-10-08 03:43:00,177.125,177.175,177.105,177.12,109400000.0
2008-10-08 03:44:00,177.125,177.19,177.125,177.145,128600000.0
2008-10-08 03:45:00,177.15,177.155,177.1,177.11,102600000.0
2008-10-08 03:46:00,177.13,177.13,177.0,177.015,118200000.0
2008-10-08 03:47:00,177.01,177.225,176.99,177.095,565400000.0
2008-10-08 03:48:00,177.1,177.17,177.09,177.09,270000000.0
2008-10-08 03:49:00,177.105,177.15,177.09,177.125,205000000.0
2008-10-08 03:50:00,177.135,177.2,177.13,177.18,150000000.0
2008-10-08 03:51:00,177.185,177.195,177.15,177.155,81400000.0
2008-10-08 03:52:00,177.165,177.2,177.14,177.2,109600000.0
2008-10-08 03:53:00,177.225,177.39,177.225,177.34,159800000.0
2008-10-08 03:54:00,177.34,177.34,177.255,177.255,47600000.0
2008-10-08 03:55:00,177.27,177.295,177.255,177.295,99000000.0
2008-10-08 03:56:00,177.32,177.39,177.295,177.36,76000000.0
2008-10-08 03:57:00,177.335,177.365,177.33,177.36,75000000.0
2008-10-08 03:58:00,177.305,177.39,177.305,177.39,46800000.0
2008-10-08 03:59:00,177.39,177.395,177.345,177.375,91600000.0
2008-10-08 04:00:00,177.385,177.39,177.295,177.3,220800000.0
2008-10-08 04:01:00,177.3,177.32,177.3,177.32,171000000.0
2008-10-08 04:02:00,177.32,177.345,177.31,177.325,129000000.0
2008-10-08 04:03:00,177.34,177.38,177.305,177.32,216400000.0
2008-10-08 04:04:00,177.32,177.32,177.18,177.275,82100000.0
2008-10-08 04:05:00,177.275,177.3,177.265,177.27,163600000.0
2008-10-08 04:06:00,177.27,177.34,177.27,177.3,122400000.0
2008-10-08 04:07:00,177.3,177.31,177.235,177.3,126600000.0
2008-10-08 04:08:00,177.31,177.36,177.285,177.36,154900000.0
2008-10-08 04:09:00,177.335,177.34,177.305,177.305,111000000.0
2008-10-08 04:10:00,177.305,177.33,177.3,177.33,101400000.0
2008-10-08 04:11:00,177.33,177.34,177.3,177.33,84000000.0
2008-10-08 04:12:00,177.33,177.375,177.29,177.375,114400000.0
2008-10-08 04:13:00,177.375,177.385,177.33,177.35,112200000.0
2008-10-08 04:14:00,177.36,177.37,177.325,177.365,90000000.0
2008-10-08 04:15:00,177.365,177.375,177.34,177.34,42000000.0
2008-10-08 04:16:00,177.34,177.36,177.335,177.34,26400000.0
2008-10-08 04:17:00,177.34,177.34,177.34,177.34,31200000.0
2008-10-08 04:18:00,177.34,177.34,177.24,177.27,110600000.0
2008-10-08 04:19:00,177.26,177.265,177.26,177.26,15000000.0
2008-10-08 04:20:00,177.26,177.275,177.26,177.26,21400000.0
2008-10-08 04:21:00,177.265,177.29,177.26,177.285,51800000.0
2008-10-08 04:22:00,177.295,177.295,177.25,177.26,61000000.0
2008-10-08 04:23:00,177.265,177.265,177.26,177.265,20000000.0
2008-10-08 04:24:00,177.26,177.28,177.26,177.28,35000000.0
2008-10-08 04:25:00,177.285,177.405,177.285,177.335,141600000.0
2008-10-08 04:26:00,177.345,177.345,177.315,177.34,64200000.0
2008-10-08 04:27:00,177.345,177.37,177.3,177.34,47400000.0
2008-10-08 04:28:00,177.355,177.53,177.33,177.52,133200000.0
2008-10-08 04:29:00,177.505,177.525,177.435,177.495,217600000.0
2008-10-08 04:30:00,177.485,177.51,177.48,177.51,85600000.0
2008-10-08 04:31:00,177.51,177.56,177.48,177.545,132400000.0
2008-10-08 04:32:00,177.545,177.675,177.54,177.625,171600000.0
2008-10-08 04:33:00,177.615,177.62,177.59,177.59,37200000.0
2008-10-08 04:34:00,177.59,177.59,177.59,177.59,70200000.0
2008-10-08 04:35:00,177.59,177.59,177.505,177.52,38000000.0
2008-10-08 04:36:00,177.52,177.56,177.495,177.495,117800000.0
2008-10-08 04:37:00,177.495,177.535,177.465,177.495,67800000.0
2008-10-08 04:38:00,177.515,177.535,177.48,177.515,75600000.0
2008-10-08 04:39:00,177.505,177.525,177.47,177.49,133200000.0
2008-10-08 04:40:00,177.48,177.52,177.475,177.5,95400000.0
2008-10-08 04:41:00,177.495,177.495,177.38,177.46,51600000.0
2008-10-08 04:42:00,177.46,177.46,177.385,177.4,71400000.0
2008-10-08 04:43:00,177.4,177.44,177.4,177.42,74600000.0
2008-10-08 04:44:00,177.435,177.44,177.38,177.385,113800000.0
2008-10-08 04:45:00,177.39,177.39,177.375,177.39,34200000.0
2008-10-08 04:46:00,177.385,177.47,177.375,177.47,74400000.0
2008-10-08 04:47:00,177.46,177.475,177.42,177.435,94000000.0
2008-10-08 04:48:00,177.45,177.475,177.43,177.43,119400000.0
2008-10-08 04:49:00,177.43,177.475,177.425,177.47,159000000.0
2008-10-08 04:50:00,177.47,177.485,177.42,177.465,171000000.0
2008-10-08 04:51:00,177.48,177.48,177.45,177.475,149400000.0
2008-10-08 04:52:00,177.475,177.48,177.455,177.465,112000000.0
2008-10-08 04:53:00,177.455,177.475,177.44,177.455,77400000.0
2008-10-08 04:54:00,177.46,177.495,177.44,177.465,128200000.0
2008-10-08 04:55:00,177.43,177.45,177.43,177.44,1719600028.0
2008-10-08 04:56:00,177.44,177.44,177.29,177.32,634600009.0
2008-10-08 04:57:00,177.335,177.38,177.325,177.355,91600000.0
2008-10-08 04:58:00,177.365,177.39,177.355,177.365,53600000.0
2008-10-08 04:59:00,177.37,177.435,177.37,177.435,33000000.0
2008-10-08 05:00:00,177.435,177.435,177.38,177.415,93600000.0
2008-10-08 05:01:00,177.425,177.55,177.425,177.47,138600000.0
2008-10-08 05:02:00,177.47,177.47,177.47,177.47,66000000.0
2008-10-08 05:03:00,177.485,177.485,177.47,177.47,39000000.0
2008-10-08 05:04:00,177.47,177.47,177.47,177.47,6000000.0
2008-10-08 05:05:00,177.47,177.48,177.47,177.475,41400000.0
2008-10-08 05:06:00,177.485,177.485,177.475,177.475,9000000.0
2008-10-08 05:07:00,177.48,177.48,177.47,177.47,12000000.0
2008-10-08 05:08:00,177.47,177.47,177.29,177.33,289200000.0
2008-10-08 05:09:00,177.34,177.4,177.34,177.4,36000000.0
2008-10-08 05:10:00,177.415,177.44,177.4,177.44,21000000.0
2008-10-08 05:11:00,177.455,177.46,177.415,177.43,94000000.0
2008-10-08 05:12:00,177.445,177.495,177.43,177.48,64000000.0
2008-10-08 05:13:00,177.495,177.495,177.465,177.48,33000000.0
2008-10-08 05:14:00,177.485,177.485,177.44,177.445,70600000.0
2008-10-08 05:15:00,177.44,177.495,177.44,177.47,109800000.0
2008-10-08 05:16:00,177.485,177.56,177.455,177.55,149000000.0
2008-10-08 05:17:00,177.56,177.565,177.53,177.565,121600000.0
2008-10-08 05:18:00,177.53,177.63,177.53,177.62,138600000.0
2008-10-08 05:19:00,177.615,177.62,177.585,177.605,96400000.0
2008-10-08 05:20:00,177.595,177.665,177.595,177.645,106500000.0
2008-10-08 05:21:00,177.66,177.705,177.625,177.66,202800000.0
2008-10-08 05:22:00,177.66,177.685,177.66,177.66,60200000.0
2008-10-08 05:23:00,177.66,177.66,177.565,177.59,78200000.0
2008-10-08 05:24:00,177.59,177.59,177.48,177.57,50400000.0
2008-10-08 05:25:00,177.57,177.57,177.57,177.57,19800000.0
2008-10-08 05:26:00,177.57,177.57,177.57,177.57,9000000.0
2008-10-08 05:27:00,177.57,177.57,177.57,177.57,14400000.0
2008-10-08 05:28:00,177.57,177.57,177.56,177.57,13800000.0
2008-10-08 05:29:00,177.5,177.56,177.47,177.49,45500000.0
2008-10-08 05:30:00,177.505,177.525,177.485,177.5,86400000.0
2008-10-08 05:31:00,177.49,177.51,177.475,177.49,89400000.0
2008-10-08 05:32:00,177.5,177.53,177.48,177.49,82800000.0
2008-10-08 05:33:00,177.505,177.515,177.5,177.51,15000000.0
2008-10-08 05:34:00,177.5,177.545,177.48,177.505,162400000.0
2008-10-08 05:35:00,177.515,177.515,177.495,177.495,33000000.0
2008-10-08 05:36:00,177.505,177.505,177.48,177.495,91800000.0
2008-10-08 05:37:00,177.495,177.495,177.48,177.495,99000000.0
2008-10-08 05:38:00,177.5,177.51,177.475,177.48,96200000.0
2008-10-08 05:39:00,177.48,177.48,177.48,177.48,1000000.0
2008-10-08 05:40:00,177.48,177.48,177.48,177.48,23000000.0
2008-10-08 05:41:00,177.48,177.48,177.37,177.37,144400000.0
2008-10-08 05:42:00,177.395,177.45,177.335,177.355,741400000.0
2008-10-08 05:43:00,177.36,177.36,177.275,177.325,28400000.0
2008-10-08 05:44:00,177.28,177.36,177.26,177.34,103200000.0
2008-10-08 05:45:00,177.34,177.355,177.22,177.22,95500000.0
2008-10-08 05:46:00,177.23,177.26,177.18,177.215,167400000.0
2008-10-08 05:47:00,177.215,177.215,177.08,177.1,251600000.0
2008-10-08 05:48:00,177.115,177.115,177.055,177.07,199600000.0
2008-10-08 05:49:00,177.08,177.15,177.055,177.15,154400000.0
2008-10-08 05:50:00,177.14,177.245,177.14,177.215,136000000.0
2008-10-08 05:51:00,177.225,177.225,177.145,177.16,127200000.0
2008-10-08 05:52:00,177.16,177.25,177.13,177.25,232800000.0
2008-10-08 05:53:00,177.245,177.26,177.2,177.22,133000000.0
2008-10-08 05:54:00,177.215,177.22,177.2,177.2,63600000.0
2008-10-08 05:55:00,177.2,177.225,177.19,177.21,58800000.0
2008-10-08 05:56:00,177.215,177.26,177.2,177.26,139800000.0
2008-10-08 05:57:00,177.265,177.43,177.255,177.415,301900000.0
2008-10-08 05:58:00,177.415,177.425,177.36,177.36,116800000.0
2008-10-08 05:59:00,177.365,177.41,177.33,177.4,101000000.0
2008-10-08 06:00:00,177.405,177.46,177.37,177.44,81300000.0
2008-10-08 06:01:00,177.405,177.51,177.395,177.51,119800000.0
2008-10-08 06:02:00,177.505,177.505,177.385,177.43,157600000.0
2008-10-08 06:03:00,177.43,177.52,177.4,177.485,107900000.0
2008-10-08 06:04:00,177.475,177.495,177.46,177.47,54200000.0
2008-10-08 06:05:00,177.47,177.535,177.45,177.53,111200000.0
2008-10-08 06:06:00,177.53,177.575,177.515,177.555,106600000.0
2008-10-08 06:07:00,177.545,177.545,177.51,177.52,80600000.0
2008-10-08 06:08:00,177.535,177.64,177.51,177.625,252400000.0
2008-10-08 06:09:00,177.635,177.635,177.565,177.605,117400000.0
2008-10-08 06:10:00,177.595,177.595,177.54,177.555,49800000.0
2008-10-08 06:11:00,177.545,177.555,177.54,177.545,75000000.0
2008-10-08 06:12:00,177.54,177.54,177.46,177.475,88800000.0
2008-10-08 06:13:00,177.46,177.52,177.46,177.475,164200000.0
2008-10-08 06:14:00,177.48,177.485,177.435,177.485,94000000.0
2008-10-08 06:15:00,177.5,177.53,177.49,177.525,91000000.0
2008-10-08 06:16:00,177.535,177.61,177.535,177.605,87500000.0
2008-10-08 06:17:00,177.605,177.64,177.595,177.635,97400000.0
2008-10-08 06:18:00,177.63,177.645,177.595,177.625,99400000.0
2008-10-08 06:19:00,177.62,177.62,177.57,177.58,189700000.0
2008-10-08 06:20:00,177.58,177.58,177.47,177.56,127600001.0
2008-10-08 06:21:00,177.555,177.615,177.535,177.58,55000000.0
2008-10-08 06:22:00,177.565,177.57,177.515,177.535,253000000.0
2008-10-08 06:23:00,177.535,177.55,177.42,177.515,304400000.0
2008-10-08 06:24:00,177.515,177.535,177.485,177.535,462000000.0
2008-10-08 06:25:00,177.535,177.57,177.505,177.53,246800000.0
2008-10-08 06:26:00,177.53,177.53,177.47,177.52,285600000.0
2008-10-08 06:27:00,177.52,177.58,177.52,177.565,137800000.0
2008-10-08 06:28:00,177.56,177.56,177.465,177.485,242000000.0
2008-10-08 06:29:00,177.5,177.5,177.5,177.5,1350000000.0
2008-10-08 06:30:00,177.5,177.51,177.365,177.48,1146399999.0
2008-10-08 06:31:00,177.475,177.69,177.47,177.66,386600000.0
2008-10-08 06:32:00,177.66,177.685,177.65,177.66,175200000.0
2008-10-08 06:33:00,177.66,177.715,177.66,177.67,156800000.0
2008-10-08 06:34:00,177.665,177.685,177.635,177.675,128800000.0
2008-10-08 06:35:00,177.68,177.725,177.68,177.725,99400000.0
2008-10-08 06:36:00,177.72,177.81,177.71,177.81,176800000.0
2008-10-08 06:37:00,177.81,178.015,177.79,178.0,300200000.0
2008-10-08 06:38:00,178.0,178.125,178.0,178.1,462800000.0
2008-10-08 06:39:00,178.11,178.13,178.08,178.11,218800000.0
2008-10-08 06:40:00,178.11,178.11,177.905,177.97,462200003.0
2008-10-08 06:41:00,177.97,177.97,177.845,177.875,355400000.0
2008-10-08 06:42:00,177.875,177.89,177.685,177.685,405200000.0
2008-10-08 06:43:00,177.7,177.7,177.465,177.48,195400000.0
2008-10-08 06:44:00,177.48,177.56,177.405,177.49,241200000.0
2008-10-08 06:45:00,177.49,177.49,177.425,177.43,100600000.0
2008-10-08 06:46:00,177.46,177.46,177.165,177.18,280400000.0
2008-10-08 06:47:00,177.18,177.18,176.93,176.93,142600000.0
2008-10-08 06:48:00,176.92,176.945,176.56,176.585,380500000.0
2008-10-08 06:49:00,176.575,176.58,176.395,176.48,1027500000.0
2008-10-08 06:50:00,176.49,176.605,176.46,176.605,556700000.0
2008-10-08 06:51:00,176.59,176.93,176.55,176.93,217400000.0
2008-10-08 06:52:00,176.905,177.05,176.83,176.835,504400000.0
2008-10-08 06:53:00,176.835,176.9,176.66,176.66,257400000.0
2008-10-08 06:54:00,176.6,176.61,176.435,176.52,248800000.0
2008-10-08 06:55:00,176.52,176.675,176.47,176.66,286900000.0
2008-10-08 06:56:00,176.67,176.75,176.67,176.72,206200000.0
2008-10-08 06:57:00,176.72,176.76,176.67,176.715,182200000.0
2008-10-08 06:58:00,176.71,176.87,176.705,176.815,138400000.0
2008-10-08 06:59:00,176.81,176.91,176.735,176.9,190200000.0
2008-10-08 07:00:00,176.89,176.905,176.835,176.84,118200000.0
2008-10-08 07:01:00,176.83,176.83,176.39,176.425,294900000.0
2008-10-08 07:02:00,176.425,176.665,176.42,176.525,228000000.0
2008-10-08 07:03:00,176.545,176.6,176.53,176.55,62000000.0
2008-10-08 07:04:00,176.55,176.55,176.44,176.55,86600000.0
2008-10-08 07:05:00,176.55,176.55,176.465,176.48,136000000.0
2008-10-08 07:06:00,176.48,176.51,176.37,176.415,253800000.0
2008-10-08 07:07:00,176.425,176.455,176.265,176.34,182000000.0
2008-10-08 07:08:00,176.34,176.34,176.02,176.065,125600000.0
2008-10-08 07:09:00,176.08,176.08,175.87,175.98,205300000.0
2008-10-08 07:10:00,175.98,175.98,175.8,175.8,104400000.0
2008-10-08 07:11:00,175.815,175.815,175.47,175.57,376900000.0
2008-10-08 07:12:00,175.575,176.015,175.555,175.955,386400000.0
2008-10-08 07:13:00,175.98,176.36,175.98,176.24,294200000.0
2008-10-08 07:14:00,176.24,176.25,176.05,176.065,202400000.0
2008-10-08 07:15:00,176.045,176.055,175.9,176.015,238600000.0
2008-10-08 07:16:00,176.035,176.045,175.905,175.97,92200000.0
2008-10-08 07:17:00,175.985,176.115,175.985,176.115,101600000.0
2008-10-08 07:18:00,176.115,176.115,175.99,176.005,301200000.0
2008-10-08 07:19:00,176.005,176.005,175.875,175.885,257200000.0
2008-10-08 07:20:00,175.875,175.875,175.68,175.7,159400000.0
2008-10-08 07:21:00,175.7,175.715,175.6,175.675,202200000.0
2008-10-08 07:22:00,175.68,175.695,175.5,175.525,389000000.0
2008-10-08 07:23:00,175.535,175.575,175.445,175.5,185800000.0
2008-10-08 07:24:00,175.5,175.505,174.735,174.8,202900000.0
2008-10-08 07:25:00,174.81,175.18,174.81,175.015,324600000.0
2008-10-08 07:26:00,175.015,175.02,174.425,174.625,412600000.0
2008-10-08 07:27:00,174.625,174.81,174.445,174.715,415600000.0
2008-10-08 07:28:00,174.72,174.86,174.685,174.765,322400000.0
2008-10-08 07:29:00,174.725,175.03,174.58,175.03,602299999.0
2008-10-08 07:30:00,175.03,175.505,175.025,175.28,326200000.0
2008-10-08 07:31:00,175.28,175.35,175.11,175.15,458500000.0
2008-10-08 07:32:00,175.15,175.15,174.795,174.83,698400002.0
2008-10-08 07:33:00,174.83,174.85,174.74,174.795,612800000.0
2008-10-08 07:34:00,174.795,174.795,174.43,174.43,489600000.0
2008-10-08 07:35:00,174.43,174.43,174.275,174.33,653399999.0
2008-10-08 07:36:00,174.325,174.385,173.96,173.96,248100000.0
2008-10-08 07:37:00,173.965,173.97,173.775,173.82,367100000.0
2008-10-08 07:38:00,173.845,173.935,173.735,173.815,469900000.0
2008-10-08 07:39:00,173.82,173.915,173.745,173.88,206200000.0
2008-10-08 07:40:00,173.9,174.14,173.87,174.09,340800000.0
2008-10-08 07:41:00,174.085,174.395,174.075,174.385,431700000.0
2008-10-08 07:42:00,174.41,175.285,174.405,175.285,422200000.0
2008-10-08 07:43:00,175.29,175.3,174.74,174.895,652600000.0
2008-10-08 07:44:00,174.905,174.905,174.405,174.45,685800000.0
2008-10-08 07:45:00,174.445,174.5,174.26,174.27,306400000.0
2008-10-08 07:46:00,174.265,174.365,174.19,174.35,219000000.0
2008-10-08 07:47:00,174.35,174.545,174.305,174.38,448500000.0
2008-10-08 07:48:00,174.37,174.41,174.285,174.29,388400000.0
2008-10-08 07:49:00,174.235,174.3,174.06,174.085,255800000.0
2008-10-08 07:50:00,174.08,174.165,173.95,173.97,538300000.0
2008-10-08 07:51:00,173.97,174.08,173.97,174.06,258400000.0
2008-10-08 07:52:00,174.07,174.415,174.07,174.405,181300000.0
2008-10-08 07:53:00,174.41,174.475,174.21,174.33,262600000.0
2008-10-08 07:54:00,174.26,174.36,174.19,174.36,201000000.0
2008-10-08 07:55:00,174.36,174.645,174.275,174.615,331600000.0
2008-10-08 07:56:00,174.605,174.905,174.54,174.835,629800000.0
2008-10-08 07:57:00,174.84,174.885,174.785,174.825,248800000.0
2008-10-08 07:58:00,174.805,174.825,174.46,174.48,400600000.0
2008-10-08 07:59:00,174.465,174.465,174.28,174.355,276800000.0
2008-10-08 08:00:00,174.415,174.415,174.165,174.165,269200000.0
2008-10-08 08:01:00,174.18,174.49,174.18,174.4,329900000.0
2008-10-08 08:02:00,174.4,174.4,174.22,174.27,1060499969.0
2008-10-08 08:03:00,174.28,174.395,174.28,174.365,287500000.0
2008-10-08 08:04:00,174.365,174.5,174.35,174.435,439000000.0
2008-10-08 08:05:00,174.425,174.6,174.36,174.6,409200000.0
2008-10-08 08:06:00,174.6,174.705,174.47,174.56,238900000.0
2008-10-08 08:07:00,174.565,174.585,174.46,174.52,362400000.0
2008-10-08 08:08:00,174.515,174.63,174.465,174.63,365600000.0
2008-10-08 08:09:00,174.62,174.665,174.59,174.62,281000000.0
2008-10-08 08:10:00,174.625,174.645,174.45,174.55,238200000.0
2008-10-08 08:11:00,174.555,174.615,174.545,174.59,328200000.0
2008-10-08 08:12:00,174.605,174.62,174.51,174.61,314000000.0
2008-10-08 08:13:00,174.61,174.765,174.61,174.765,347400000.0
2008-10-08 08:14:00,174.75,174.975,174.75,174.975,1220000015.0
2008-10-08 08:15:00,174.97,174.99,174.915,174.97,455400000.0
2008-10-08 08:16:00,174.97,175.035,174.905,175.01,484300000.0
2008-10-08 08:17:00,175.01,175.175,175.0,175.125,237800000.0
2008-10-08 08:18:00,175.165,175.485,175.06,175.415,399400000.0
2008-10-08 08:19:00,175.43,175.46,175.115,175.125,326000000.0
2008-10-08 08:20:00,175.125,175.195,175.05,175.08,695200000.0
2008-10-08 08:21:00,175.085,175.315,175.085,175.295,350400000.0
2008-10-08 08:22:00,175.295,175.335,175.245,175.26,250900000.0
2008-10-08 08:23:00,175.26,175.26,174.98,175.0,342200000.0
2008-10-08 08:24:00,174.99,175.04,174.975,174.99,432500000.0
2008-10-08 08:25:00,175.005,175.075,174.96,175.07,234700000.0
2008-10-08 08:26:00,175.085,175.24,175.07,175.235,295000000.0
2008-10-08 08:27:00,175.25,175.275,175.06,175.06,247000000.0
2008-10-08 08:28:00,175.055,175.065,174.99,175.025,340200000.0
2008-10-08 08:29:00,175.01,175.1,174.96,175.05,261900000.0
2008-10-08 08:30:00,175.055,175.31,175.055,175.27,257600000.0
2008-10-08 08:31:00,175.27,175.67,175.145,175.5,656500000.0
2008-10-08 08:32:00,175.515,175.54,175.19,175.32,471000000.0
2008-10-08 08:33:00,175.32,175.47,175.31,175.395,382300000.0
2008-10-08 08:34:00,175.4,175.445,175.38,175.41,203800000.0
2008-10-08 08:35:00,175.41,175.53,175.355,175.53,210200000.0
2008-10-08 08:36:00,175.54,175.935,175.535,175.935,389000000.0
2008-10-08 08:37:00,175.91,176.305,175.85,176.305,397400000.0
2008-10-08 08:38:00,176.315,176.38,176.165,176.19,310200000.0
2008-10-08 08:39:00,176.19,176.19,175.805,175.93,397900000.0
2008-10-08 08:40:00,175.81,175.91,175.595,175.64,397800000.0
2008-10-08 08:41:00,175.65,175.71,175.59,175.685,278600000.0
2008-10-08 08:42:00,175.685,175.91,175.655,175.88,390200000.0
2008-10-08 08:43:00,175.87,176.02,175.73,176.02,403400000.0
2008-10-08 08:44:00,176.03,176.435,176.03,176.43,492600000.0
2008-10-08 08:45:00,176.43,176.665,176.295,176.45,599200000.0
2008-10-08 08:46:00,176.455,176.52,176.245,176.245,508600000.0
2008-10-08 08:47:00,176.245,176.325,176.165,176.215,324400000.0
2008-10-08 08:48:00,176.215,176.31,176.145,176.245,379200000.0
2008-10-08 08:49:00,176.26,176.26,176.11,176.155,380900000.0
2008-10-08 08:50:00,176.155,176.17,176.105,176.12,258400000.0
2008-10-08 08:51:00,176.12,176.175,176.12,176.12,234600000.0
2008-10-08 08:52:00,176.12,176.13,176.02,176.07,353400000.0
2008-10-08 08:53:00,176.07,176.1,175.965,175.965,211600000.0
2008-10-08 08:54:00,176.005,176.005,175.805,175.81,1088100000.0
2008-10-08 08:55:00,175.795,175.965,175.795,175.85,409700000.0
2008-10-08 08:56:00,175.85,175.875,175.74,175.75,623200000.0
2008-10-08 08:57:00,175.75,175.75,175.535,175.535,539200000.0
2008-10-08 08:58:00,175.53,175.64,175.255,175.27,481800000.0
2008-10-08 08:59:00,175.27,175.485,175.27,175.485,471500000.0
2008-10-08 09:00:00,175.48,175.705,175.48,175.605,389700000.0
2008-10-08 09:01:00,175.615,175.635,175.355,175.385,498900000.0
2008-10-08 09:02:00,175.395,175.395,175.21,175.375,253900000.0
2008-10-08 09:03:00,175.37,175.415,175.25,175.41,256900000.0
2008-10-08 09:04:00,175.4,175.72,175.4,175.675,438000000.0
2008-10-08 09:05:00,175.66,175.92,175.66,175.8,407100000.0
2008-10-08 09:06:00,175.8,176.055,175.79,175.995,355500000.0
2008-10-08 09:07:00,175.985,176.19,175.985,176.15,429200000.0
2008-10-08 09:08:00,176.155,176.255,176.14,176.21,330300000.0
2008-10-08 09:09:00,176.21,176.57,176.21,176.39,394700000.0
2008-10-08 09:10:00,176.38,176.945,176.38,176.945,376900000.0
2008-10-08 09:11:00,176.945,177.76,176.845,177.76,354000000.0
2008-10-08 09:12:00,177.725,178.055,177.7,178.015,359800000.0
2008-10-08 09:13:00,178.035,178.915,178.01,178.32,461600000.0
2008-10-08 09:14:00,178.32,178.32,177.73,177.815,512100000.0
2008-10-08 09:15:00,177.81,178.09,177.77,177.99,503800000.0
2008-10-08 09:16:00,178.01,178.085,177.595,177.635,378100000.0
2008-10-08 09:17:00,177.645,177.655,177.305,177.595,309000000.0
2008-10-08 09:18:00,177.555,177.865,177.455,177.455,368200000.0
2008-10-08 09:19:00,177.565,177.58,177.15,177.17,288700000.0
2008-10-08 09:20:00,177.17,177.17,176.7,176.7,444600000.0
2008-10-08 09:21:00,176.7,176.795,176.37,176.77,382100000.0
2008-10-08 09:22:00,176.785,177.38,176.755,177.365,281900000.0
2008-10-08 09:23:00,177.345,177.405,177.11,177.13,431900000.0
2008-10-08 09:24:00,177.13,177.13,176.795,176.95,431900000.0
2008-10-08 09:25:00,176.95,177.015,176.77,176.885,407900000.0
2008-10-08 09:26:00,176.885,176.93,176.75,176.8,365500000.0
2008-10-08 09:27:00,176.8,176.855,176.425,176.58,640700000.0
2008-10-08 09:28:00,176.58,176.815,176.545,176.655,487300000.0
2008-10-08 09:29:00,176.65,176.65,176.17,176.19,441700000.0
2008-10-08 09:30:00,176.2,176.26,175.88,175.88,620500000.0
2008-10-08 09:31:00,175.855,175.99,175.765,175.95,356900000.0
2008-10-08 09:32:00,175.955,176.195,175.955,176.15,360900000.0
2008-10-08 09:33:00,176.175,176.435,176.175,176.435,159800000.0
2008-10-08 09:34:00,176.425,176.465,176.21,176.275,332500001.0
2008-10-08 09:35:00,176.265,176.425,176.175,176.315,179500000.0
2008-10-08 09:36:00,176.315,176.33,176.1,176.255,193600000.0
2008-10-08 09:37:00,176.245,176.26,176.075,176.165,168500000.0
2008-10-08 09:38:00,176.175,176.335,176.16,176.335,167600000.0
2008-10-08 09:39:00,176.34,176.495,176.15,176.495,188400000.0
2008-10-08 09:40:00,176.49,176.565,176.24,176.44,303200000.0
2008-10-08 09:41:00,176.44,176.62,176.38,176.535,205700000.0
2008-10-08 09:42:00,176.53,176.545,176.34,176.385,158200000.0
2008-10-08 09:43:00,176.38,176.38,176.19,176.37,153400000.0
2008-10-08 09:44:00,176.375,176.485,176.265,176.285,237300000.0
2008-10-08 09:45:00,176.285,176.31,175.945,175.975,538400000.0
2008-10-08 09:46:00,175.98,176.0,175.945,175.96,348800000.0
2008-10-08 09:47:00,175.96,176.01,175.875,175.895,332400000.0
2008-10-08 09:48:00,175.915,176.085,175.91,176.01,285700000.0
2008-10-08 09:49:00,176.01,176.05,175.87,175.91,302000000.0
2008-10-08 09:50:00,175.91,175.985,175.9,175.91,213700000.0
2008-10-08 09:51:00,175.91,175.93,175.86,175.885,358200000.0
2008-10-08 09:52:00,175.88,176.155,175.875,176.0,363900000.0
2008-10-08 09:53:00,175.985,175.995,175.93,175.945,360300000.0
2008-10-08 09:54:00,175.94,176.025,175.715,175.73,449600000.0
2008-10-08 09:55:00,175.67,175.85,175.57,175.64,1878199984.0
2008-10-08 09:56:00,175.63,175.67,175.46,175.49,1878199984.0
2008-10-08 09:57:00,175.5,175.52,175.31,175.32,1878199984.0
2008-10-08 09:58:00,175.31,175.38,175.21,175.23,1878199984.0
2008-10-08 09:59:00,175.21,175.35,175.07,175.07,1878199984.0
2008-10-08 10:00:00,175.06,175.34,175.06,175.34,1878199984.0
2008-10-08 10:01:00,175.32,175.38,175.21,175.26,1878199984.0
2008-10-08 10:02:00,175.27,175.27,175.08,175.11,1878199984.0
2008-10-08 10:03:00,175.13,175.51,175.11,175.48,1878199984.0
2008-10-08 10:04:00,175.47,175.53,175.2,175.29,1878199984.0
2008-10-08 10:05:00,175.3,175.37,175.17,175.27,1878199984.0
2008-10-08 10:06:00,175.28,175.34,175.1,175.22,1878199984.0
2008-10-08 10:07:00,175.21,175.37,175.08,175.36,1878199984.0
2008-10-08 10:08:00,175.35,175.45,175.27,175.31,1878199984.0
2008-10-08 10:09:00,175.3,175.46,175.29,175.32,1878199984.0
2008-10-08 10:10:00,175.33,175.38,175.28,175.31,1878199984.0
2008-10-08 10:11:00,175.32,175.5,175.32,175.47,1878199984.0
2008-10-08 10:12:00,175.48,175.78,175.48,175.78,1878199984.0
2008-10-08 10:13:00,175.77,176.2,175.77,176.02,1878199984.0
2008-10-08 10:14:00,175.98,176.1,175.78,175.8,1878199984.0
2008-10-08 10:15:00,175.79,175.79,175.54,175.63,1878199984.0
2008-10-08 10:16:00,175.62,175.64,175.5,175.58,1878199984.0
2008-10-08 10:17:00,175.57,175.61,175.44,175.46,1878199984.0
2008-10-08 10:18:00,175.45,175.74,175.43,175.63,1878199984.0
2008-10-08 10:19:00,175.64,175.83,175.64,175.83,1878199984.0
2008-10-08 10:20:00,175.85,176.17,175.77,176.06,1878199984.0
2008-10-08 10:21:00,176.03,176.11,175.93,175.94,1878199984.0
2008-10-08 10:22:00,175.95,176.08,175.88,175.89,1878199984.0
2008-10-08 10:23:00,175.91,176.02,175.87,175.96,1878199984.0
2008-10-08 10:24:00,175.95,175.96,175.57,175.58,1878199984.0
2008-10-08 10:25:00,175.57,175.82,175.57,175.79,1878199984.0
2008-10-08 10:26:00,175.78,175.85,175.76,175.84,1878199984.0
2008-10-08 10:27:00,175.85,175.91,175.66,175.71,1878199984.0
2008-10-08 10:28:00,175.72,175.78,175.7,175.75,1878199984.0
2008-10-08 10:29:00,175.74,175.74,175.52,175.54,1878199984.0
2008-10-08 10:30:00,175.53,175.81,175.5,175.74,1878199984.0
2008-10-08 10:31:00,175.76,175.81,175.53,175.62,1878199984.0
2008-10-08 10:32:00,175.61,175.77,175.61,175.68,1878199984.0
2008-10-08 10:33:00,175.67,175.86,175.61,175.76,1878199984.0
2008-10-08 10:34:00,175.77,176.01,175.77,175.91,1878199984.0
2008-10-08 10:35:00,175.9,176.12,175.84,175.84,1878199984.0
2008-10-08 10:36:00,175.83,175.89,175.69,175.69,1878199984.0
2008-10-08 10:37:00,175.7,175.76,175.55,175.56,1878199984.0
2008-10-08 10:38:00,175.55,175.56,175.41,175.5,1878199984.0
2008-10-08 10:39:00,175.51,175.67,175.48,175.55,1878199984.0
2008-10-08 10:40:00,175.56,175.59,175.45,175.54,1878199984.0
2008-10-08 10:41:00,175.53,175.61,175.49,175.52,1878199984.0
2008-10-08 10:42:00,175.51,175.56,175.46,175.51,1878199984.0
2008-10-08 10:43:00,175.52,175.64,175.51,175.62,1878199984.0
2008-10-08 10:44:00,175.61,175.62,175.48,175.55,1878199984.0
2008-10-08 10:45:00,175.56,175.69,175.53,175.61,1878199984.0
2008-10-08 10:46:00,175.58,175.72,175.54,175.7,1878199984.0
2008-10-08 10:47:00,175.72,175.74,175.64,175.71,1878199984.0
2008-10-08 10:48:00,175.7,175.78,175.6,175.71,1878199984.0
2008-10-08 10:49:00,175.75,175.76,175.56,175.74,1878199984.0
2008-10-08 10:50:00,175.73,175.8,175.65,175.77,1878199984.0
2008-10-08 10:51:00,175.76,175.77,175.58,175.62,1878199984.0
2008-10-08 10:52:00,175.6,175.73,175.49,175.51,1878199984.0
2008-10-08 10:53:00,175.52,175.54,175.37,175.39,1878199984.0
2008-10-08 10:54:00,175.38,175.58,175.37,175.52,1878199984.0
2008-10-08 10:55:00,175.53,175.54,175.35,175.36,1878199984.0
2008-10-08 10:56:00,175.35,175.57,175.3,175.57,1878199984.0
2008-10-08 10:57:00,175.53,175.56,175.36,175.44,1878199984.0
2008-10-08 10:58:00,175.43,175.52,175.38,175.48,1878199984.0
2008-10-08 10:59:00,175.46,175.49,175.31,175.31,1878199984.0
2008-10-08 11:00:00,175.3,175.37,175.22,175.28,1878199984.0
2008-10-08 11:01:00,175.275,175.345,175.185,175.295,1878199984.0
2008-10-08 11:02:00,175.305,175.32,175.135,175.2,2145099982.0
2008-10-08 11:03:00,175.2,175.26,175.105,175.12,2085499976.0
2008-10-08 11:04:00,175.09,175.14,174.98,175.04,2131200007.0
2008-10-08 11:05:00,175.07,175.08,174.9,174.99,2131200007.0
2008-10-08 11:06:00,174.98,175.07,174.52,174.59,2131200007.0
2008-10-08 11:07:00,174.61,174.61,174.17,174.38,2131200007.0
2008-10-08 11:08:00,174.39,174.67,174.39,174.58,2131200007.0
2008-10-08 11:09:00,174.59,174.67,174.43,174.43,2131200007.0
2008-10-08 11:10:00,174.44,174.71,174.44,174.69,2131200007.0
2008-10-08 11:11:00,174.68,174.87,174.61,174.64,2131200007.0
2008-10-08 11:12:00,174.66,174.72,174.54,174.56,2131200007.0
2008-10-08 11:13:00,174.55,174.62,174.35,174.445,2131200007.0
2008-10-08 11:14:00,174.445,174.545,174.375,174.4,1763700009.0
2008-10-08 11:15:00,174.42,174.46,174.2,174.28,2083600002.0
2008-10-08 11:16:00,174.27,174.28,174.04,174.1,2083600002.0
2008-10-08 11:17:00,174.11,174.34,174.1,174.33,2083600002.0
2008-10-08 11:18:00,174.3,174.64,174.19,174.62,2083600002.0
2008-10-08 11:19:00,174.61,174.61,174.44,174.445,2083600002.0
2008-10-08 11:20:00,174.435,174.65,174.425,174.475,1641500006.0
2008-10-08 11:21:00,174.47,174.47,174.255,174.27,1606000005.0
2008-10-08 11:22:00,174.27,174.31,173.89,173.93,1784700002.0
2008-10-08 11:23:00,173.91,173.93,173.82,173.9,1784700002.0
2008-10-08 11:24:00,173.9,174.3,173.88,174.24,2129499995.0
2008-10-08 11:25:00,174.22,174.25,173.98,173.99,2129499995.0
2008-10-08 11:26:00,174.01,174.01,173.54,173.58,2129499995.0
2008-10-08 11:27:00,173.55,173.62,173.38,173.39,2129499995.0
2008-10-08 11:28:00,173.37,173.37,172.99,173.13,2129499995.0
2008-10-08 11:29:00,173.09,173.32,173.09,173.21,2129499995.0
2008-10-08 11:30:00,173.22,173.43,173.06,173.31,2129499995.0
2008-10-08 11:31:00,173.32,173.36,173.21,173.25,2129499995.0
2008-10-08 11:32:00,173.24,173.33,173.13,173.13,2129499995.0
2008-10-08 11:33:00,173.14,173.14,172.68,172.75,2129499995.0
2008-10-08 11:34:00,172.77,172.77,172.54,172.64,2129499995.0
2008-10-08 11:35:00,172.6,172.73,172.4,172.65,2129499995.0
2008-10-08 11:36:00,172.64,172.66,172.44,172.55,2129499995.0
2008-10-08 11:37:00,172.56,172.75,172.25,172.69,2129499995.0
2008-10-08 11:38:00,172.68,172.76,172.52,172.53,2129499995.0
2008-10-08 11:39:00,172.49,172.52,172.07,172.2,2129499995.0
2008-10-08 11:40:00,172.14,172.3,172.05,172.29,2129499995.0
2008-10-08 11:41:00,172.3,172.84,172.3,172.69,2129499995.0
2008-10-08 11:42:00,172.71,172.74,172.17,172.34,2129499995.0
2008-10-08 11:43:00,172.36,172.71,172.19,172.21,2129499995.0
2008-10-08 11:44:00,172.22,172.44,172.2,172.43,2129499995.0
2008-10-08 11:45:00,172.45,172.47,172.35,172.39,2129499995.0
2008-10-08 11:46:00,172.38,172.54,172.35,172.47,2129499995.0
2008-10-08 11:47:00,172.46,172.48,172.28,172.34,2129499995.0
2008-10-08 11:48:00,172.36,172.36,172.11,172.11,2129499995.0
2008-10-08 11:49:00,172.12,172.22,172.03,172.21,2129499995.0
2008-10-08 11:50:00,172.19,172.26,172.03,172.26,2129499995.0
2008-10-08 11:51:00,172.25,172.29,172.09,172.2,2129499995.0
2008-10-08 11:52:00,172.18,172.25,172.06,172.19,2129499995.0
2008-10-08 11:53:00,172.18,172.62,172.17,172.35,2129499995.0
2008-10-08 11:54:00,172.36,172.41,172.2,172.34,2129499995.0
2008-10-08 11:55:00,172.36,172.45,172.23,172.43,2129499995.0
2008-10-08 11:56:00,172.42,172.6,172.41,172.53,2129499995.0
2008-10-08 11:57:00,172.56,172.6,172.47,172.51,2129499995.0
2008-10-08 11:58:00,172.52,172.52,172.44,172.44,2129499995.0
2008-10-08 11:59:00,172.43,172.45,172.32,172.36,2129499995.0
2008-10-08 12:00:00,172.35,172.5,172.34,172.45,2129499995.0
2008-10-08 12:01:00,172.44,172.73,172.44,172.6,2129499995.0
2008-10-08 12:02:00,172.61,172.69,172.51,172.58,2129499995.0
2008-10-08 12:03:00,172.57,172.72,172.54,172.59,2129499995.0
2008-10-08 12:04:00,172.57,172.65,172.51,172.57,2129499995.0
2008-10-08 12:05:00,172.58,172.58,172.36,172.46,2129499995.0
2008-10-08 12:06:00,172.47,172.52,172.36,172.4,2129499995.0
2008-10-08 12:07:00,172.43,172.45,172.19,172.19,2129499995.0
2008-10-08 12:08:00,172.17,172.25,172.07,172.13,2129499995.0
2008-10-08 12:09:00,172.14,172.16,171.85,171.96,2129499995.0
2008-10-08 12:10:00,171.95,172.15,171.94,172.1,2129499995.0
2008-10-08 12:11:00,172.11,172.23,172.07,172.22,2129499995.0
2008-10-08 12:12:00,172.23,172.34,172.17,172.34,2129499995.0
2008-10-08 12:13:00,172.37,172.58,172.31,172.51,2129499995.0
2008-10-08 12:14:00,172.53,173.21,172.53,173.2,2129499995.0
2008-10-08 12:15:00,173.18,173.39,173.16,173.29,2129499995.0
2008-10-08 12:16:00,173.26,173.27,172.88,172.93,2129499995.0
2008-10-08 12:17:00,172.92,173.08,172.9,172.98,2129499995.0
2008-10-08 12:18:00,172.97,173.31,172.96,173.3,2129499995.0
2008-10-08 12:19:00,173.29,173.55,173.29,173.5,2129499995.0
2008-10-08 12:20:00,173.51,173.75,173.41,173.71,2129499995.0
2008-10-08 12:21:00,173.72,173.84,173.41,173.52,2129499995.0
2008-10-08 12:22:00,173.53,173.66,173.23,173.27,2129499995.0
2008-10-08 12:23:00,173.28,173.51,173.24,173.46,2129499995.0
2008-10-08 12:24:00,173.45,173.58,173.17,173.26,2129499995.0
2008-10-08 12:25:00,173.27,173.38,173.2,173.25,2129499995.0
2008-10-08 12:26:00,173.22,173.55,173.21,173.53,2129499995.0
2008-10-08 12:27:00,173.505,173.545,173.475,173.49,2129499995.0
2008-10-08 12:28:00,173.51,173.555,173.505,173.51,1526300001.0
2008-10-08 12:29:00,173.51,173.84,173.5,173.84,1243699990.0
2008-10-08 12:30:00,173.85,173.87,173.57,173.74,1243699990.0
2008-10-08 12:31:00,173.73,173.75,173.55,173.59,1243699990.0
2008-10-08 12:32:00,173.63,173.73,173.56,173.62,1243699990.0
2008-10-08 12:33:00,173.63,173.72,173.59,173.68,1243699990.0
2008-10-08 12:34:00,173.67,173.96,173.65,173.92,1243699990.0
2008-10-08 12:35:00,173.91,174.19,173.85,174.13,1243699990.0
2008-10-08 12:36:00,174.14,174.19,173.89,174.08,1243699990.0
2008-10-08 12:37:00,174.1,174.67,173.96,174.62,1243699990.0
2008-10-08 12:38:00,174.61,174.61,174.35,174.52,1243699990.0
2008-10-08 12:39:00,174.51,174.52,174.09,174.11,1243699990.0
2008-10-08 12:40:00,174.12,174.17,174.06,174.14,1243699990.0
2008-10-08 12:41:00,174.11,174.25,174.08,174.24,1243699990.0
2008-10-08 12:42:00,174.25,174.48,174.23,174.44,1243699990.0
2008-10-08 12:43:00,174.43,174.53,174.32,174.41,1243699990.0
2008-10-08 12:44:00,174.42,174.43,174.25,174.3,1243699990.0
2008-10-08 12:45:00,174.27,174.3,174.1,174.19,1243699990.0
2008-10-08 12:46:00,174.2,174.2,174.08,174.18,1243699990.0
2008-10-08 12:47:00,174.16,174.165,174.105,174.155,1243699990.0
2008-10-08 12:48:00,174.15,174.29,174.14,174.21,1517200002.0
2008-10-08 12:49:00,174.23,174.25,174.14,174.24,1517200002.0
2008-10-08 12:50:00,174.225,174.24,174.18,174.19,1517200002.0
2008-10-08 12:51:00,174.19,174.29,174.13,174.24,1893300010.0
2008-10-08 12:52:00,174.26,174.37,174.16,174.16,1893300010.0
2008-10-08 12:53:00,174.2,174.2,174.115,174.13,1893300010.0
2008-10-08 12:54:00,174.13,174.13,174.035,174.095,1357600000.0
2008-10-08 12:55:00,174.06,174.06,173.66,173.71,2069900015.0
2008-10-08 12:56:00,173.69,173.71,173.31,173.44,2069900015.0
2008-10-08 12:57:00,173.45,173.45,173.21,173.35,2069900015.0
2008-10-08 12:58:00,173.34,173.66,173.33,173.5,2069900015.0
2008-10-08 12:59:00,173.49,173.6,173.38,173.51,2069900015.0
2008-10-08 13:00:00,173.48,176.56,173.48,175.57,2069900015.0
2008-10-08 13:01:00,175.43,175.44,174.47,174.93,2069900015.0
2008-10-08 13:02:00,174.89,175.88,174.89,175.57,2069900015.0
2008-10-08 13:03:00,175.68,175.75,175.35,175.67,2069900015.0
2008-10-08 13:04:00,175.68,175.74,175.12,175.44,2069900015.0
2008-10-08 13:05:00,175.46,175.8,175.19,175.76,2069900015.0
2008-10-08 13:06:00,175.82,176.55,175.81,176.53,2069900015.0
2008-10-08 13:07:00,176.55,176.64,176.34,176.4,2069900015.0
2008-10-08 13:08:00,176.41,176.94,176.37,176.84,2069900015.0
2008-10-08 13:09:00,176.89,177.35,176.82,176.97,2069900015.0
2008-10-08 13:10:00,176.88,177.05,176.63,176.63,2069900015.0
2008-10-08 13:11:00,176.66,176.66,175.74,175.89,2069900015.0
2008-10-08 13:12:00,175.9,176.02,175.64,175.77,2069900015.0
2008-10-08 13:13:00,175.78,175.84,175.19,175.41,2069900015.0
2008-10-08 13:14:00,175.43,175.86,175.21,175.58,2069900015.0
2008-10-08 13:15:00,175.59,176.01,175.59,175.89,2069900015.0
2008-10-08 13:16:00,175.95,176.27,175.93,176.27,2069900015.0
2008-10-08 13:17:00,176.28,176.39,175.74,175.74,2069900015.0
2008-10-08 13:18:00,175.72,175.74,175.31,175.56,2069900015.0
2008-10-08 13:19:00,175.53,175.97,175.52,175.81,2069900015.0
2008-10-08 13:20:00,175.82,176.15,175.78,175.97,2069900015.0
2008-10-08 13:21:00,176.0,176.17,175.85,176.16,2069900015.0
2008-10-08 13:22:00,176.17,176.29,175.59,175.62,2069900015.0
2008-10-08 13:23:00,175.65,175.94,175.61,175.81,2069900015.0
2008-10-08 13:24:00,175.8,175.92,175.55,175.61,2069900015.0
2008-10-08 13:25:00,175.62,175.93,175.6,175.78,2069900015.0
2008-10-08 13:26:00,175.79,175.85,175.59,175.61,2069900015.0
2008-10-08 13:27:00,175.6,175.87,175.51,175.62,2069900015.0
2008-10-08 13:28:00,175.61,175.74,175.59,175.74,2069900015.0
2008-10-08 13:29:00,175.72,175.9,175.69,175.89,2069900015.0
2008-10-08 13:30:00,175.9,176.1,175.9,175.98,2069900015.0
2008-10-08 13:31:00,175.99,176.14,175.95,176.07,2069900015.0
2008-10-08 13:32:00,176.11,176.34,176.09,176.32,2069900015.0
2008-10-08 13:33:00,176.33,176.54,176.33,176.49,2069900015.0
2008-10-08 13:34:00,176.51,176.55,176.21,176.54,2069900015.0
2008-10-08 13:35:00,176.53,176.91,176.48,176.89,2069900015.0
2008-10-08 13:36:00,176.9,177.03,176.89,177.03,2069900015.0
2008-10-08 13:37:00,177.01,177.23,177.0,177.21,2069900015.0
2008-10-08 13:38:00,177.23,177.48,177.13,177.35,2069900015.0
2008-10-08 13:39:00,177.34,177.34,176.68,176.68,2069900015.0
2008-10-08 13:40:00,176.7,176.7,176.48,176.48,2069900015.0
2008-10-08 13:41:00,176.47,176.47,176.11,176.4,2069900015.0
2008-10-08 13:42:00,176.39,176.85,176.37,176.85,2069900015.0
2008-10-08 13:43:00,176.86,176.87,176.39,176.49,2069900015.0
2008-10-08 13:44:00,176.5,176.5,176.11,176.17,2069900015.0
2008-10-08 13:45:00,176.19,176.23,175.71,175.71,2069900015.0
2008-10-08 13:46:00,175.7,176.07,175.65,176.06,2069900015.0
2008-10-08 13:47:00,176.07,176.14,175.85,175.95,2069900015.0
2008-10-08 13:48:00,175.92,176.12,175.83,176.06,2069900015.0
2008-10-08 13:49:00,176.07,176.16,175.92,176.11,2069900015.0
2008-10-08 13:50:00,176.09,176.36,176.05,176.24,2069900015.0
2008-10-08 13:51:00,176.25,176.41,176.15,176.4,2069900015.0
2008-10-08 13:52:00,176.39,176.4,176.21,176.37,2069900015.0
2008-10-08 13:53:00,176.36,176.37,176.26,176.34,2069900015.0
2008-10-08 13:54:00,176.33,176.37,176.25,176.37,2069900015.0
2008-10-08 13:55:00,176.38,176.57,176.33,176.54,2069900015.0
2008-10-08 13:56:00,176.55,176.63,176.45,176.49,2069900015.0
2008-10-08 13:57:00,176.5,176.59,176.29,176.45,2069900015.0
2008-10-08 13:58:00,176.47,176.69,176.44,176.53,2069900015.0
2008-10-08 13:59:00,176.54,176.75,176.54,176.64,2069900015.0
2008-10-08 14:00:00,176.67,176.83,176.57,176.77,2069900015.0
2008-10-08 14:01:00,176.78,176.91,176.72,176.86,2069900015.0
2008-10-08 14:02:00,176.85,176.88,176.72,176.81,2069900015.0
2008-10-08 14:03:00,176.8,177.03,176.8,176.9,2069900015.0
2008-10-08 14:04:00,176.89,176.98,176.83,176.83,2069900015.0
2008-10-08 14:05:00,176.85,177.05,176.72,176.88,2069900015.0
2008-10-08 14:06:00,176.87,176.93,176.76,176.91,2069900015.0
2008-10-08 14:07:00,176.9,176.92,176.72,176.77,2069900015.0
2008-10-08 14:08:00,176.76,176.94,176.68,176.82,2069900015.0
2008-10-08 14:09:00,176.81,176.83,176.7,176.8,2069900015.0
2008-10-08 14:10:00,176.81,176.94,176.77,176.89,2069900015.0
2008-10-08 14:11:00,176.9,177.03,176.88,177.03,2069900015.0
2008-10-08 14:12:00,177.04,177.12,176.91,177.09,2069900015.0
2008-10-08 14:13:00,177.08,177.26,176.93,177.26,2069900015.0
2008-10-08 14:14:00,177.28,177.54,177.16,177.31,2069900015.0
2008-10-08 14:15:00,177.29,177.29,177.05,177.07,2069900015.0
2008-10-08 14:16:00,177.08,177.25,176.92,177.17,2069900015.0
2008-10-08 14:17:00,177.13,177.14,176.9,176.93,2069900015.0
2008-10-08 14:18:00,176.92,177.03,176.64,176.7,2069900015.0
2008-10-08 14:19:00,176.71,176.71,176.37,176.38,2069900015.0
2008-10-08 14:20:00,176.39,176.42,175.87,175.88,2069900015.0
2008-10-08 14:21:00,175.9,176.35,175.9,176.35,2069900015.0
2008-10-08 14:22:00,176.36,176.49,176.32,176.36,2069900015.0
2008-10-08 14:23:00,176.37,176.51,176.27,176.29,2069900015.0
2008-10-08 14:24:00,176.28,176.34,176.26,176.29,2069900015.0
2008-10-08 14:25:00,176.11,176.24,175.72,175.85,2069900015.0
2008-10-08 14:26:00,175.9,175.9,175.37,175.39,2069900015.0
2008-10-08 14:27:00,175.43,175.59,175.37,175.39,2069900015.0
2008-10-08 14:28:00,175.4,175.44,175.29,175.37,2069900015.0
2008-10-08 14:29:00,175.38,175.55,175.35,175.39,2069900015.0
2008-10-08 14:30:00,175.4,175.75,175.39,175.71,2069900015.0
2008-10-08 14:31:00,175.72,175.76,175.36,175.56,2069900015.0
2008-10-08 14:32:00,175.51,175.68,175.43,175.48,2069900015.0
2008-10-08 14:33:00,175.46,175.48,175.32,175.34,2069900015.0
2008-10-08 14:34:00,175.35,175.4,175.1,175.14,2069900015.0
2008-10-08 14:35:00,175.16,175.19,174.78,174.82,2069900015.0
2008-10-08 14:36:00,174.83,174.85,174.65,174.8,2069900015.0
2008-10-08 14:37:00,174.79,174.95,174.75,174.87,2069900015.0
2008-10-08 14:38:00,174.86,175.01,174.64,174.64,2069900015.0
2008-10-08 14:39:00,174.67,174.81,174.58,174.81,2069900015.0
2008-10-08 14:40:00,174.82,175.07,174.81,174.99,2069900015.0
2008-10-08 14:41:00,174.98,175.06,174.83,174.95,2069900015.0
2008-10-08 14:42:00,174.96,174.96,174.55,174.65,2069900015.0
2008-10-08 14:43:00,174.66,174.77,174.46,174.48,2069900015.0
2008-10-08 14:44:00,174.46,174.51,174.3,174.37,2069900015.0
2008-10-08 14:45:00,174.38,174.56,174.36,174.49,2069900015.0
2008-10-08 14:46:00,174.5,174.51,174.14,174.15,2069900015.0
2008-10-08 14:47:00,174.16,174.19,173.82,174.04,2069900015.0
2008-10-08 14:48:00,174.07,174.25,173.91,174.15,2069900015.0
2008-10-08 14:49:00,174.17,174.27,174.0,174.27,2069900015.0
2008-10-08 14:50:00,174.29,174.33,174.02,174.18,2069900015.0
2008-10-08 14:51:00,174.17,174.45,174.17,174.25,2069900015.0
2008-10-08 14:52:00,174.28,174.49,174.24,174.48,2069900015.0
2008-10-08 14:53:00,174.49,174.62,174.44,174.44,2069900015.0
2008-10-08 14:54:00,174.43,174.62,174.3,174.6,2069900015.0
2008-10-08 14:55:00,174.59,174.72,174.55,174.6,2069900015.0
2008-10-08 14:56:00,174.59,174.7,174.51,174.58,2069900015.0
2008-10-08 14:57:00,174.57,174.72,174.54,174.69,2069900015.0
2008-10-08 14:58:00,174.68,174.68,174.37,174.39,2069900015.0
2008-10-08 14:59:00,174.38,174.39,174.19,174.19,2069900015.0
2008-10-08 15:00:00,174.18,174.19,173.85,173.86,2069900015.0
2008-10-08 15:01:00,173.87,173.88,173.58,173.58,2069900015.0
2008-10-08 15:02:00,173.61,173.62,173.4,173.43,2069900015.0
2008-10-08 15:03:00,173.44,173.66,173.35,173.6,2069900015.0
2008-10-08 15:04:00,173.59,173.65,173.4,173.63,2069900015.0
2008-10-08 15:05:00,173.64,173.85,173.4,173.44,2069900015.0
2008-10-08 15:06:00,173.45,173.62,173.44,173.57,2069900015.0
2008-10-08 15:07:00,173.56,173.59,173.38,173.53,2069900015.0
2008-10-08 15:08:00,173.52,173.61,173.24,173.42,2069900015.0
2008-10-08 15:09:00,173.43,173.57,173.37,173.39,2069900015.0
2008-10-08 15:10:00,173.4,173.52,173.33,173.45,2069900015.0
2008-10-08 15:11:00,173.46,173.7,173.46,173.59,2069900015.0
2008-10-08 15:12:00,173.6,173.62,173.47,173.54,2069900015.0
2008-10-08 15:13:00,173.55,174.01,173.55,173.76,2069900015.0
2008-10-08 15:14:00,173.77,173.8,173.47,173.59,2069900015.0
2008-10-08 15:15:00,173.61,173.61,173.43,173.57,2069900015.0
2008-10-08 15:16:00,173.59,173.75,173.54,173.58,2069900015.0
2008-10-08 15:17:00,173.57,173.66,173.5,173.54,2069900015.0
2008-10-08 15:18:00,173.57,173.74,173.52,173.58,2069900015.0
2008-10-08 15:19:00,173.61,173.8,173.58,173.76,2069900015.0
2008-10-08 15:20:00,173.85,173.95,173.78,173.82,2069900015.0
2008-10-08 15:21:00,173.78,173.79,173.73,173.73,2069900015.0
2008-10-08 15:22:00,173.75,173.85,173.75,173.84,2069900015.0
2008-10-08 15:23:00,173.83,174.0,173.82,173.99,2069900015.0
2008-10-08 15:24:00,173.98,174.05,173.88,173.97,2069900015.0
2008-10-08 15:25:00,173.95,173.95,173.7,173.77,2069900015.0
2008-10-08 15:26:00,173.8,173.89,173.76,173.76,2069900015.0
2008-10-08 15:27:00,173.79,173.84,173.79,173.82,2069900015.0
2008-10-08 15:28:00,173.83,173.83,173.57,173.63,2069900015.0
2008-10-08 15:29:00,173.62,173.66,173.53,173.6,2069900015.0
2008-10-08 15:30:00,173.59,173.82,173.45,173.5,2069900015.0
2008-10-08 15:31:00,173.49,173.92,173.49,173.69,2069900015.0
2008-10-08 15:32:00,173.7,173.72,173.66,173.67,2069900015.0
2008-10-08 15:33:00,173.86,174.01,173.82,173.95,2069900015.0
2008-10-08 15:34:00,173.92,174.18,173.92,174.18,2069900015.0
2008-10-08 15:35:00,174.2,174.28,173.91,173.95,2069900015.0
2008-10-08 15:36:00,173.92,173.92,173.79,173.79,2069900015.0
2008-10-08 15:37:00,174.23,174.54,174.2,174.42,2069900015.0
2008-10-08 15:38:00,174.45,174.6,174.42,174.53,2069900015.0
2008-10-08 15:39:00,174.48,174.85,174.36,174.82,2069900015.0
2008-10-08 15:40:00,174.56,174.8,174.55,174.72,2069900015.0
2008-10-08 15:41:00,174.5,174.72,174.48,174.62,2069900015.0
2008-10-08 15:42:00,174.61,174.61,174.2,174.3,2069900015.0
2008-10-08 15:43:00,174.32,174.73,174.32,174.65,2069900015.0
2008-10-08 15:44:00,174.66,174.84,174.64,174.76,2069900015.0
2008-10-08 15:45:00,174.81,174.81,174.58,174.71,2069900015.0
2008-10-08 15:46:00,174.37,174.44,174.37,174.44,2069900015.0
2008-10-08 15:47:00,174.62,174.84,174.49,174.8,2069900015.0
2008-10-08 15:48:00,174.79,174.86,174.57,174.63,2069900015.0
2008-10-08 15:49:00,174.62,174.79,174.51,174.74,2069900015.0
2008-10-08 15:50:00,174.72,174.72,174.69,174.69,2069900015.0
2008-10-08 15:51:00,174.83,174.9,174.57,174.6,2069900015.0
2008-10-08 15:52:00,174.57,174.57,174.29,174.31,2069900015.0
2008-10-08 15:53:00,174.32,174.51,174.2,174.2,2069900015.0
2008-10-08 15:54:00,174.18,174.45,174.09,174.45,2069900015.0
2008-10-08 15:55:00,174.49,174.57,174.36,174.5,2069900015.0
2008-10-08 15:56:00,174.49,174.54,174.35,174.46,2069900015.0
2008-10-08 15:57:00,174.49,174.49,174.23,174.28,2069900015.0
2008-10-08 15:58:00,174.27,174.29,174.11,174.27,2069900015.0
2008-10-08 15:59:00,174.26,174.36,174.07,174.35,2069900015.0
2008-10-08 16:00:00,174.34,174.66,174.3,174.61,2069900015.0
2008-10-08 16:01:00,174.58,174.74,174.54,174.68,2069900015.0
2008-10-08 16:02:00,174.69,174.86,174.63,174.69,2069900015.0
2008-10-08 16:03:00,174.71,174.88,174.55,174.65,2069900015.0
2008-10-08 16:04:00,174.66,174.97,174.64,174.92,2069900015.0
2008-10-08 16:05:00,174.91,174.92,174.57,174.68,2069900015.0
2008-10-08 16:06:00,174.64,174.7,174.51,174.53,2069900015.0
2008-10-08 16:07:00,174.52,174.63,174.19,174.21,2069900015.0
2008-10-08 16:08:00,174.2,174.26,173.91,173.92,2069900015.0
2008-10-08 16:09:00,173.91,174.05,173.84,173.98,2069900015.0
2008-10-08 16:10:00,173.97,174.27,173.95,174.17,2069900015.0
2008-10-08 16:11:00,174.16,174.32,174.05,174.12,2069900015.0
2008-10-08 16:12:00,174.15,174.34,174.14,174.16,2069900015.0
2008-10-08 16:13:00,174.17,174.27,173.99,174.12,2069900015.0
2008-10-08 16:14:00,174.11,174.29,174.02,174.24,2069900015.0
2008-10-08 16:15:00,174.23,174.23,173.63,173.68,2069900015.0
2008-10-08 16:16:00,173.67,173.76,173.46,173.53,2069900015.0
2008-10-08 16:17:00,173.52,173.62,173.41,173.61,2069900015.0
2008-10-08 16:18:00,173.64,173.76,173.6,173.66,2069900015.0
2008-10-08 16:19:00,173.65,173.68,173.48,173.56,2069900015.0
2008-10-08 16:20:00,173.57,173.57,173.21,173.24,2069900015.0
2008-10-08 16:21:00,173.25,173.37,173.17,173.33,2069900015.0
2008-10-08 16:22:00,173.32,173.32,173.14,173.2,2069900015.0
2008-10-08 16:23:00,173.21,173.77,173.19,173.65,2069900015.0
2008-10-08 16:24:00,173.63,173.88,173.6,173.81,2069900015.0
2008-10-08 16:25:00,173.82,173.84,173.55,173.55,2069900015.0
2008-10-08 16:26:00,173.53,173.64,173.34,173.57,2069900015.0
2008-10-08 16:27:00,173.55,173.65,173.41,173.41,2069900015.0
2008-10-08 16:28:00,173.4,173.42,173.26,173.41,2069900015.0
2008-10-08 16:29:00,173.42,173.84,173.42,173.8,2069900015.0
2008-10-08 16:30:00,173.81,174.19,173.8,174.12,2069900015.0
2008-10-08 16:31:00,174.14,174.45,174.07,174.34,2069900015.0
2008-10-08 16:32:00,174.33,174.34,174.08,174.27,2069900015.0
2008-10-08 16:33:00,174.26,174.36,173.98,174.05,2069900015.0
2008-10-08 16:34:00,174.04,174.36,174.01,174.27,2069900015.0
2008-10-08 16:35:00,174.24,174.28,173.84,173.84,2069900015.0
2008-10-08 16:36:00,173.83,173.96,173.72,173.8,2069900015.0
2008-10-08 16:37:00,173.79,173.99,173.79,173.95,2069900015.0
2008-10-08 16:38:00,173.96,174.12,173.89,174.04,2069900015.0
2008-10-08 16:39:00,174.03,174.15,173.81,173.89,2069900015.0
2008-10-08 16:40:00,173.9,173.91,173.54,173.62,2069900015.0
2008-10-08 16:41:00,173.66,173.89,173.62,173.89,2069900015.0
2008-10-08 16:42:00,173.88,173.88,173.46,173.47,2069900015.0
2008-10-08 16:43:00,173.46,173.75,173.43,173.71,2069900015.0
2008-10-08 16:44:00,173.72,173.87,173.48,173.48,2069900015.0
2008-10-08 16:45:00,173.46,173.6,173.39,173.51,2069900015.0
2008-10-08 16:46:00,173.5,173.59,173.44,173.49,2069900015.0
2008-10-08 16:47:00,173.5,173.54,173.37,173.39,2069900015.0
2008-10-08 16:48:00,173.43,173.45,173.29,173.36,2069900015.0
2008-10-08 16:49:00,173.37,173.44,173.23,173.42,2069900015.0
2008-10-08 16:50:00,173.41,173.43,173.32,173.32,2069900015.0
2008-10-08 16:51:00,173.3,173.54,173.28,173.47,2069900015.0
2008-10-08 16:52:00,173.46,173.48,173.28,173.34,2069900015.0
2008-10-08 16:53:00,173.36,173.39,173.08,173.09,2069900015.0
2008-10-08 16:54:00,173.08,173.18,173.0,173.11,2069900015.0
2008-10-08 16:55:00,173.1,173.32,172.93,173.27,2069900015.0
2008-10-08 16:56:00,173.28,173.36,173.25,173.3,2069900015.0
2008-10-08 16:57:00,173.28,173.56,173.15,173.54,2069900015.0
2008-10-08 16:58:00,173.52,173.56,173.27,173.44,2069900015.0
2008-10-08 16:59:00,173.43,173.43,173.23,173.29,2069900015.0
2008-10-08 17:00:00,173.28,173.41,173.24,173.38,2069900015.0
2008-10-08 17:01:00,173.36,173.48,173.34,173.43,2069900015.0
2008-10-08 17:02:00,173.44,173.48,173.27,173.34,2069900015.0
2008-10-08 17:03:00,173.33,173.34,173.08,173.27,2069900015.0
2008-10-08 17:04:00,173.26,173.35,173.17,173.26,2069900015.0
2008-10-08 17:05:00,173.25,173.28,173.07,173.11,2069900015.0
2008-10-08 17:06:00,173.12,173.23,173.06,173.12,2069900015.0
2008-10-08 17:07:00,173.11,173.32,173.04,173.32,2069900015.0
2008-10-08 17:08:00,173.33,173.35,173.0,173.03,2069900015.0
2008-10-08 17:09:00,173.02,173.08,172.93,173.07,2069900015.0
2008-10-08 17:10:00,173.08,173.1,172.95,172.96,2069900015.0
2008-10-08 17:11:00,172.95,172.95,172.72,172.8,2069900015.0
2008-10-08 17:12:00,172.79,172.85,172.72,172.84,2069900015.0
2008-10-08 17:13:00,172.82,172.93,172.81,172.86,2069900015.0
2008-10-08 17:14:00,172.87,173.03,172.81,172.82,2069900015.0
2008-10-08 17:15:00,172.81,173.18,172.79,173.15,2069900015.0
2008-10-08 17:16:00,173.13,173.2,173.09,173.16,2069900015.0
2008-10-08 17:17:00,173.17,173.2,172.96,172.96,2069900015.0
2008-10-08 17:18:00,172.95,173.11,172.91,173.07,2069900015.0
2008-10-08 17:19:00,173.06,173.2,173.04,173.18,2069900015.0
2008-10-08 17:20:00,173.19,173.2,173.08,173.2,2069900015.0
2008-10-08 17:21:00,173.19,173.21,172.94,172.95,2069900015.0
2008-10-08 17:22:00,172.96,172.97,172.86,172.88,2069900015.0
2008-10-08 17:23:00,172.89,172.97,172.8,172.93,2069900015.0
2008-10-08 17:24:00,172.92,173.14,172.92,173.02,2069900015.0
2008-10-08 17:25:00,173.03,173.19,172.91,173.16,2069900015.0
2008-10-08 17:26:00,173.17,173.19,173.0,173.03,2069900015.0
2008-10-08 17:27:00,173.04,173.1,172.75,172.81,2069900015.0
2008-10-08 17:28:00,172.8,173.09,172.74,173.08,2069900015.0
2008-10-08 17:29:00,173.04,173.05,172.895,172.91,2069900015.0
2008-10-08 17:30:00,172.92,173.03,172.895,172.99,2114500022.0
2008-10-08 17:31:00,173.0,173.02,172.85,172.85,1966400020.0
2008-10-08 17:32:00,172.84,172.96,172.76,172.84,1966400020.0
2008-10-08 17:33:00,172.83,172.98,172.77,172.92,1966400020.0
2008-10-08 17:34:00,172.94,173.01,172.88,172.95,1966400020.0
2008-10-08 17:35:00,172.95,172.95,172.71,172.72,1984999984.0
2008-10-08 17:36:00,172.74,172.81,172.53,172.53,1984999984.0
2008-10-08 17:37:00,172.55,172.58,172.5,172.53,1984999984.0
2008-10-08 17:38:00,172.51,172.7,172.46,172.7,1984999984.0
2008-10-08 17:39:00,172.72,172.82,172.6,172.68,1984999984.0
2008-10-08 17:40:00,172.66,172.84,172.64,172.72,1984999984.0
2008-10-08 17:41:00,172.74,172.74,172.56,172.56,1984999984.0
2008-10-08 17:42:00,172.57,172.62,172.53,172.58,1984999984.0
2008-10-08 17:43:00,172.57,172.57,172.28,172.35,1984999984.0
2008-10-08 17:44:00,172.34,172.47,172.28,172.43,1984999984.0
2008-10-08 17:45:00,172.42,172.42,172.15,172.2,1984999984.0
2008-10-08 17:46:00,172.19,172.29,172.12,172.21,1984999984.0
2008-10-08 17:47:00,172.2,172.47,172.16,172.44,1984999984.0
2008-10-08 17:48:00,172.45,172.52,172.38,172.39,1984999984.0
2008-10-08 17:49:00,172.4,172.54,172.37,172.52,1984999984.0
2008-10-08 17:50:00,172.53,172.55,172.42,172.49,1984999984.0
2008-10-08 17:51:00,172.48,172.56,172.38,172.46,1984999984.0
2008-10-08 17:52:00,172.44,172.59,172.39,172.58,1984999984.0
2008-10-08 17:53:00,172.57,172.68,172.54,172.56,1984999984.0
2008-10-08 17:54:00,172.59,172.71,172.59,172.67,1984999984.0
2008-10-08 17:55:00,172.66,172.68,172.45,172.45,1984999984.0
2008-10-08 17:56:00,172.44,172.61,172.34,172.61,1984999984.0
2008-10-08 17:57:00,172.62,172.69,172.48,172.54,1984999984.0
2008-10-08 17:58:00,172.55,172.59,172.41,172.49,1984999984.0
2008-10-08 17:59:00,172.48,172.72,172.44,172.62,1984999984.0
2008-10-08 18:00:00,172.6,172.62,172.39,172.44,1984999984.0
2008-10-08 18:01:00,172.46,172.64,172.44,172.62,1984999984.0
2008-10-08 18:02:00,172.63,172.76,172.62,172.66,1984999984.0
2008-10-08 18:03:00,172.67,172.7,172.51,172.58,1984999984.0
2008-10-08 18:04:00,172.6,172.69,172.58,172.66,1984999984.0
2008-10-08 18:05:00,172.63,172.67,172.59,172.62,1984999984.0
2008-10-08 18:06:00,172.63,172.67,172.52,172.53,1984999984.0
2008-10-08 18:07:00,172.54,172.55,172.2,172.23,1984999984.0
2008-10-08 18:08:00,172.21,172.28,172.17,172.2,1984999984.0
2008-10-08 18:09:00,172.22,172.22,171.9,171.95,1984999984.0
2008-10-08 18:10:00,171.96,171.98,171.8,171.83,1984999984.0
2008-10-08 18:11:00,171.84,172.13,171.84,172.12,1984999984.0
2008-10-08 18:12:00,172.13,172.13,171.99,172.02,1984999984.0
2008-10-08 18:13:00,172.02,172.14,172.005,172.14,1984999984.0
2008-10-08 18:14:00,172.13,172.34,172.13,172.3,1347400000.0
2008-10-08 18:15:00,172.33,172.44,172.29,172.41,1347400000.0
2008-10-08 18:16:00,172.42,172.5,172.34,172.49,1347400000.0
2008-10-08 18:17:00,172.47,172.48,172.35,172.43,1347400000.0
2008-10-08 18:18:00,172.44,172.53,172.35,172.46,1347400000.0
2008-10-08 18:19:00,172.45,172.52,172.41,172.49,1347400000.0
2008-10-08 18:20:00,172.48,172.48,172.33,172.34,1347400000.0
2008-10-08 18:21:00,172.35,172.49,172.31,172.46,1347400000.0
2008-10-08 18:22:00,172.47,172.5,172.38,172.4,1347400000.0
2008-10-08 18:23:00,172.385,172.385,172.285,172.3,1347400000.0
2008-10-08 18:24:00,172.3,172.38,172.18,172.19,1805000002.0
2008-10-08 18:25:00,172.2,172.255,172.085,172.1,1805000002.0
2008-10-08 18:26:00,172.11,172.21,172.1,172.14,2028899996.0
2008-10-08 18:27:00,172.16,172.17,171.93,171.95,2028899996.0
2008-10-08 18:28:00,171.96,171.96,171.68,171.75,2028899996.0
2008-10-08 18:29:00,171.76,171.85,171.76,171.79,2028899996.0
2008-10-08 18:30:00,171.81,171.83,171.64,171.68,2028899996.0
2008-10-08 18:31:00,171.69,171.87,171.68,171.85,2028899996.0
2008-10-08 18:32:00,171.87,171.98,171.85,171.97,2028899996.0
2008-10-08 18:33:00,171.98,172.14,171.95,172.03,2028899996.0
2008-10-08 18:34:00,172.02,172.02,171.9,171.9,2028899996.0
2008-10-08 18:35:00,171.94,171.94,171.68,171.8,2028899996.0
2008-10-08 18:36:00,171.78,171.88,171.71,171.86,2028899996.0
2008-10-08 18:37:00,171.88,172.01,171.86,171.97,2028899996.0
2008-10-08 18:38:00,171.98,172.0,171.85,171.89,2028899996.0
2008-10-08 18:39:00,171.875,171.93,171.845,171.93,2028899996.0
2008-10-08 18:40:00,171.93,172.11,171.93,172.09,1974500010.0
2008-10-08 18:41:00,172.08,172.21,172.08,172.2,1974500010.0
2008-10-08 18:42:00,172.18,172.32,172.18,172.24,1974500010.0
2008-10-08 18:43:00,172.2,172.2,171.95,172.0,1974500010.0
2008-10-08 18:44:00,172.01,172.01,171.78,171.8,1974500010.0
2008-10-08 18:45:00,171.81,171.84,171.64,171.68,1974500010.0
2008-10-08 18:46:00,171.67,171.67,171.59,171.625,1974500010.0
2008-10-08 18:47:00,171.64,171.82,171.6,171.6,1431199994.0
2008-10-08 18:48:00,171.59,171.85,171.59,171.83,1431199994.0
2008-10-08 18:49:00,171.84,171.9,171.84,171.84,1431199994.0
2008-10-08 18:50:00,171.85,171.91,171.8,171.88,1431199994.0
2008-10-08 18:51:00,171.9,171.98,171.8,171.86,1431199994.0
2008-10-08 18:52:00,171.83,171.83,171.75,171.79,1431199994.0
2008-10-08 18:53:00,171.8,171.815,171.695,171.72,1431199994.0
2008-10-08 18:54:00,171.72,171.86,171.67,171.85,2086900008.0
2008-10-08 18:55:00,171.845,171.875,171.785,171.835,2086900008.0
2008-10-08 18:56:00,171.85,171.86,171.79,171.85,2035400008.0
2008-10-08 18:57:00,171.84,171.9,171.66,171.7,2035400008.0
2008-10-08 18:58:00,171.71,171.73,171.56,171.7,2035400008.0
2008-10-08 18:59:00,171.69,171.94,171.69,171.89,2035400008.0
2008-10-08 19:00:00,171.9,172.21,171.87,172.18,2035400008.0
2008-10-08 19:01:00,172.16,172.36,172.1,172.35,2035400008.0
2008-10-08 19:02:00,172.36,172.66,172.31,172.63,2035400008.0
2008-10-08 19:03:00,172.62,172.95,172.6,172.87,2035400008.0
2008-10-08 19:04:00,172.86,172.98,172.69,172.82,2035400008.0
2008-10-08 19:05:00,172.83,172.85,172.67,172.73,2035400008.0
2008-10-08 19:06:00,172.72,172.96,172.72,172.89,2035400008.0
2008-10-08 19:07:00,172.9,172.9,172.74,172.79,2035400008.0
2008-10-08 19:08:00,172.78,172.85,172.72,172.79,2035400008.0
2008-10-08 19:09:00,172.81,173.03,172.75,173.01,2035400008.0
2008-10-08 19:10:00,173.02,173.13,172.95,172.99,2035400008.0
2008-10-08 19:11:00,173.01,173.02,172.84,172.88,2035400008.0
2008-10-08 19:12:00,172.89,172.99,172.73,172.94,2035400008.0
2008-10-08 19:13:00,172.9,173.04,172.77,173.04,2035400008.0
2008-10-08 19:14:00,173.02,173.11,172.93,173.05,2035400008.0
2008-10-08 19:15:00,173.04,173.29,173.04,173.18,2035400008.0
2008-10-08 19:16:00,173.17,173.17,172.9,172.9,2035400008.0
2008-10-08 19:17:00,172.885,173.005,172.85,172.935,2035400008.0
2008-10-08 19:18:00,172.9,173.3,172.9,173.26,1913999993.0
2008-10-08 19:19:00,173.27,173.36,173.05,173.15,1913999993.0
2008-10-08 19:20:00,173.17,173.35,173.08,173.3,1913999993.0
2008-10-08 19:21:00,173.32,173.37,173.22,173.29,1913999993.0
2008-10-08 19:22:00,173.28,173.44,173.28,173.4,1913999993.0
2008-10-08 19:23:00,173.39,173.49,173.31,173.43,1913999993.0
2008-10-08 19:24:00,173.42,173.48,173.29,173.32,1913999993.0
2008-10-08 19:25:00,173.36,173.38,173.18,173.32,1913999993.0
2008-10-08 19:26:00,173.33,173.35,173.1,173.12,1913999993.0
2008-10-08 19:27:00,173.11,173.32,173.1,173.15,1913999993.0
2008-10-08 19:28:00,173.16,173.24,173.11,173.21,1913999993.0
2008-10-08 19:29:00,173.23,173.28,173.08,173.1,1913999993.0
2008-10-08 19:30:00,173.11,173.11,172.96,173.01,1913999993.0
2008-10-08 19:31:00,173.0,173.07,172.96,173.03,1913999993.0
2008-10-08 19:32:00,173.04,173.05,172.94,172.99,1913999993.0
2008-10-08 19:33:00,173.0,173.01,172.88,172.98,1913999993.0
2008-10-08 19:34:00,173.01,173.04,172.82,172.86,1913999993.0
2008-10-08 19:35:00,172.85,173.13,172.85,173.04,1913999993.0
2008-10-08 19:36:00,173.03,173.11,172.87,173.1,1913999993.0
2008-10-08 19:37:00,173.09,173.31,173.07,173.28,1913999993.0
2008-10-08 19:38:00,173.27,173.35,173.25,173.27,1913999993.0
2008-10-08 19:39:00,173.26,173.26,173.05,173.07,1913999993.0
2008-10-08 19:40:00,173.06,173.23,173.03,173.05,1913999993.0
2008-10-08 19:41:00,173.04,173.14,173.02,173.07,1913999993.0
2008-10-08 19:42:00,173.04,173.1,172.96,172.96,1913999993.0
2008-10-08 19:43:00,172.94,173.08,172.9,173.08,1913999993.0
2008-10-08 19:44:00,173.07,173.24,173.06,173.21,1913999993.0
2008-10-08 19:45:00,173.2,173.28,172.92,173.04,1913999993.0
2008-10-08 19:46:00,173.03,173.13,172.99,173.13,1913999993.0
2008-10-08 19:47:00,173.11,173.13,172.82,172.89,1913999993.0
2008-10-08 19:48:00,172.88,172.92,172.83,172.85,1913999993.0
2008-10-08 19:49:00,172.87,172.95,172.85,172.87,1913999993.0
2008-10-08 19:50:00,172.86,172.87,172.775,172.815,1913999993.0
2008-10-08 19:51:00,172.81,172.93,172.81,172.88,1928800009.0
2008-10-08 19:52:00,172.9,172.995,172.86,172.975,1928800009.0
2008-10-08 19:53:00,172.97,173.26,172.95,173.22,1887299998.0
2008-10-08 19:54:00,173.2,173.5,173.17,173.5,1887299998.0
2008-10-08 19:55:00,173.46,173.5,173.4,173.5,1887299998.0
2008-10-08 19:56:00,173.54,173.56,173.49,173.5,1887299998.0
2008-10-08 19:57:00,173.49,173.5,173.35,173.46,1887299998.0
2008-10-08 19:58:00,173.44,173.48,173.4,173.47,1887299998.0
2008-10-08 19:59:00,173.46,173.9,173.42,173.73,1887299998.0
2008-10-08 20:00:00,173.72,173.74,173.32,173.37,1887299998.0
2008-10-08 20:01:00,173.38,173.51,173.3,173.46,1887299998.0
2008-10-08 20:02:00,173.45,173.47,173.4,173.45,1887299998.0
2008-10-08 20:03:00,173.48,173.73,173.37,173.67,1887299998.0
2008-10-08 20:04:00,173.66,173.84,173.65,173.75,1887299998.0
2008-10-08 20:05:00,173.76,173.89,173.69,173.71,1887299998.0
2008-10-08 20:06:00,173.73,173.73,173.54,173.6,1887299998.0
2008-10-08 20:07:00,173.61,173.76,173.6,173.67,1887299998.0
2008-10-08 20:08:00,173.68,173.68,173.3,173.3,1887299998.0
2008-10-08 20:09:00,173.32,173.48,173.19,173.48,1887299998.0
2008-10-08 20:10:00,173.47,173.48,173.35,173.35,1887299998.0
2008-10-08 20:11:00,173.34,173.43,173.19,173.28,1887299998.0
2008-10-08 20:12:00,173.26,173.35,173.13,173.3,1887299998.0
2008-10-08 20:13:00,173.31,173.35,173.24,173.25,1887299998.0
2008-10-08 20:14:00,173.24,173.27,173.16,173.16,1887299998.0
2008-10-08 20:15:00,173.17,173.33,173.15,173.21,1887299998.0
2008-10-08 20:16:00,173.19,173.27,173.19,173.24,1887299998.0
2008-10-08 20:17:00,173.225,173.295,173.225,173.26,1887299998.0
2008-10-08 20:18:00,173.28,173.29,173.22,173.23,1612600001.0
2008-10-08 20:19:00,173.25,173.29,173.2,173.23,1612600001.0
2008-10-08 20:20:00,173.24,173.3,173.22,173.26,1612600001.0
2008-10-08 20:21:00,173.27,173.52,173.26,173.51,1612600001.0
2008-10-08 20:22:00,173.52,173.62,173.51,173.54,1612600001.0
2008-10-08 20:23:00,173.53,173.71,173.49,173.61,1612600001.0
2008-10-08 20:24:00,173.6,173.69,173.6,173.63,1612600001.0
2008-10-08 20:25:00,173.64,173.7,173.62,173.68,1612600001.0
2008-10-08 20:26:00,173.69,173.73,173.65,173.73,1612600001.0
2008-10-08 20:27:00,173.74,173.8,173.37,173.37,1612600001.0
2008-10-08 20:28:00,173.36,173.39,173.31,173.37,1612600001.0
2008-10-08 20:29:00,173.36,173.51,173.29,173.38,1612600001.0
2008-10-08 20:30:00,173.39,173.52,173.38,173.47,1612600001.0
2008-10-08 20:31:00,173.465,173.65,173.465,173.61,1612600001.0
2008-10-08 20:32:00,173.62,173.63,173.495,173.565,2100399995.0
2008-10-08 20:33:00,173.57,173.645,173.57,173.595,1666299998.0
2008-10-08 20:34:00,173.59,173.6,173.4,173.57,1879199974.0
2008-10-08 20:35:00,173.58,173.59,173.39,173.43,1879199974.0
2008-10-08 20:36:00,173.42,173.54,173.38,173.54,1879199974.0
2008-10-08 20:37:00,173.545,173.665,173.54,173.645,1879199974.0
2008-10-08 20:38:00,173.65,173.71,173.53,173.54,1862699993.0
2008-10-08 20:39:00,173.53,173.56,173.4,173.45,779300002.0
2008-10-08 20:40:00,173.46,173.495,173.45,173.455,779300002.0
2008-10-08 20:41:00,173.455,173.465,173.36,173.385,1173199991.0
2008-10-08 20:42:00,173.45,173.46,173.34,173.4,1991100011.0
2008-10-08 20:43:00,173.38,173.41,173.05,173.15,1991100011.0
2008-10-08 20:44:00,173.16,173.25,173.08,173.18,1991100011.0
2008-10-08 20:45:00,173.2,173.26,173.145,173.17,1991100011.0
2008-10-08 20:46:00,173.2,173.26,173.18,173.24,1225800001.0
2008-10-08 20:47:00,173.22,173.43,173.22,173.38,1225800001.0
2008-10-08 20:48:00,173.39,173.43,173.34,173.34,1225800001.0
2008-10-08 20:49:00,173.35,173.41,173.32,173.35,1225800001.0
2008-10-08 20:50:00,173.34,173.45,173.31,173.44,1225800001.0
2008-10-08 20:51:00,173.45,173.59,173.43,173.57,1225800001.0
2008-10-08 20:52:00,173.58,173.6,173.52,173.55,1225800001.0
2008-10-08 20:53:00,173.54,173.555,173.415,173.47,1225800001.0
2008-10-08 20:54:00,173.48,173.54,173.38,173.39,1021800003.0
2008-10-08 20:55:00,173.4,173.68,173.4,173.61,1021800003.0
2008-10-08 20:56:00,173.61,173.61,173.535,173.55,1021800003.0
2008-10-08 20:57:00,173.535,173.665,173.52,173.665,1579999989.0
2008-10-08 20:58:00,173.665,173.685,173.605,173.62,2144500007.0
2008-10-08 20:59:00,173.62,173.62,173.51,173.55,1763799996.0
2008-10-08 21:00:00,173.56,173.61,173.5,173.52,1763799996.0
2008-10-08 21:01:00,173.53,173.54,173.4,173.45,1763799996.0
2008-10-08 21:02:00,173.43,173.48,173.4,173.44,1763799996.0
2008-10-08 21:03:00,173.45,173.47,173.34,173.39,1763799996.0
2008-10-08 21:04:00,173.37,173.48,173.24,173.44,1763799996.0
2008-10-08 21:05:00,173.45,173.49,173.37,173.46,1763799996.0
2008-10-08 21:06:00,173.45,173.47,173.34,173.38,1763799996.0
2008-10-08 21:07:00,173.37,173.42,173.26,173.26,1763799996.0
2008-10-08 21:08:00,173.25,173.36,173.12,173.3,1763799996.0
2008-10-08 21:09:00,173.32,173.4,173.24,173.4,1763799996.0
2008-10-08 21:10:00,173.39,173.4,173.24,173.37,1763799996.0
2008-10-08 21:11:00,173.35,173.53,173.31,173.51,1763799996.0
2008-10-08 21:12:00,173.5,173.53,173.34,173.35,1763799996.0
2008-10-08 21:13:00,173.29,173.5,173.24,173.5,1763799996.0
2008-10-08 21:14:00,173.49,173.49,173.34,173.38,1763799996.0
2008-10-08 21:15:00,173.43,173.43,173.28,173.3,1763799996.0
2008-10-08 21:16:00,173.31,173.51,173.31,173.47,1888900004.0
2008-10-08 21:17:00,173.49,173.57,173.47,173.48,1888900004.0
2008-10-08 21:18:00,173.5,173.57,173.43,173.57,1888900004.0
2008-10-08 21:19:00,173.56,173.81,173.56,173.75,1888900004.0
2008-10-08 21:20:00,173.76,173.77,173.61,173.65,1888900004.0
2008-10-08 21:21:00,173.64,173.74,173.64,173.74,1888900004.0
2008-10-08 21:22:00,173.75,173.8,173.66,173.79,1888900004.0
2008-10-08 21:23:00,173.8,173.88,173.75,173.81,1888900004.0
2008-10-08 21:24:00,173.8,173.88,173.74,173.87,1888900004.0
2008-10-08 21:25:00,173.88,173.91,173.79,173.81,1888900004.0
2008-10-08 21:26:00,173.8,173.84,173.7,173.77,1888900004.0
2008-10-08 21:27:00,173.78,173.81,173.65,173.67,1888900004.0
2008-10-08 21:28:00,173.65,173.68,173.41,173.49,1888900004.0
2008-10-08 21:29:00,173.48,173.59,173.37,173.47,1888900004.0
2008-10-08 21:30:00,173.45,173.63,173.45,173.59,1888900004.0
2008-10-08 21:31:00,173.58,173.64,173.43,173.45,1888900004.0
2008-10-08 21:32:00,173.46,173.51,173.38,173.42,1888900004.0
2008-10-08 21:33:00,173.41,173.47,173.34,173.37,1888900004.0
2008-10-08 21:34:00,173.4,173.5,173.33,173.34,1888900004.0
2008-10-08 21:35:00,173.33,173.41,173.32,173.41,1888900004.0
2008-10-08 21:36:00,173.42,173.56,173.4,173.48,1888900004.0
2008-10-08 21:37:00,173.47,173.49,173.43,173.44,1888900004.0
2008-10-08 21:38:00,173.45,173.46,173.38,173.38,1888900004.0
2008-10-08 21:39:00,173.36,173.38,173.18,173.18,1888900004.0
2008-10-08 21:40:00,173.2,173.23,173.08,173.12,1888900004.0
2008-10-08 21:41:00,173.13,173.19,172.99,173.02,1888900004.0
2008-10-08 21:42:00,173.01,173.02,172.91,173.02,1888900004.0
2008-10-08 21:43:00,173.01,173.14,172.99,173.08,1888900004.0
2008-10-08 21:44:00,173.09,173.17,173.05,173.08,1888900004.0
2008-10-08 21:45:00,173.1,173.105,172.975,172.995,1888900004.0
2008-10-08 21:46:00,173.02,173.08,172.97,173.0,1966400007.0
2008-10-08 21:47:00,172.99,173.0,172.87,172.95,1966400007.0
2008-10-08 21:48:00,172.96,172.97,172.9,172.94,1966400007.0
2008-10-08 21:49:00,172.92,172.92,172.78,172.82,1966400007.0
2008-10-08 21:50:00,172.815,172.875,172.8,172.85,1966400007.0
2008-10-08 21:51:00,172.86,172.86,172.85,172.85,411400004.0
2008-10-08 21:52:00,172.84,172.84,172.77,172.82,1866799999.0
2008-10-08 21:53:00,172.81,172.81,172.71,172.71,1866799999.0
2008-10-08 21:54:00,172.7,172.76,172.66,172.73,1866799999.0
2008-10-08 21:55:00,172.72,172.79,172.68,172.7,1866799999.0
2008-10-08 21:56:00,172.69,172.8,172.65,172.77,1866799999.0
2008-10-08 21:57:00,172.72,172.78,172.625,172.655,1866799999.0
2008-10-08 21:58:00,172.69,172.69,172.54,172.54,787500005.0
2008-10-08 21:59:00,172.52,172.55,172.4,172.43,787500005.0
2008-10-08 22:00:00,172.45,172.54,172.43,172.47,787500005.0
2008-10-08 22:01:00,172.48,172.53,172.45,172.48,787500005.0
2008-10-08 22:02:00,172.505,172.555,172.505,172.535,787500005.0
2008-10-08 22:03:00,172.54,172.585,172.535,172.545,2115300014.0
2008-10-08 22:04:00,172.6,172.65,172.54,172.6,2117200001.0
2008-10-08 22:05:00,172.58,172.6,172.56,172.56,2117200001.0
2008-10-08 22:06:00,172.57,172.59,172.48,172.57,2117200001.0
2008-10-08 22:07:00,172.545,172.64,172.53,172.64,2117200001.0
2008-10-08 22:08:00,172.61,172.66,172.58,172.58,1937700007.0
2008-10-08 22:09:00,172.6,172.64,172.585,172.585,1937700007.0
2008-10-08 22:10:00,172.575,172.615,172.555,172.61,1825999979.0
2008-10-08 22:11:00,172.61,172.63,172.57,172.615,1910900014.0
2008-10-08 22:12:00,172.605,172.675,172.575,172.595,629800009.0
2008-10-08 22:13:00,172.595,172.595,172.535,172.54,1754300003.0
2008-10-08 22:14:00,172.54,172.55,172.485,172.51,1498999995.0
2008-10-08 22:15:00,172.48,172.53,172.48,172.52,1605000001.0
2008-10-08 22:16:00,172.54,172.54,172.46,172.47,1605000001.0
2008-10-08 22:17:00,172.46,172.46,172.3,172.35,1605000001.0
2008-10-08 22:18:00,172.33,172.33,172.25,172.29,1605000001.0
2008-10-08 22:19:00,172.3,172.325,172.28,172.315,1605000001.0
2008-10-08 22:20:00,172.31,172.31,172.265,172.29,1700000000.0
2008-10-08 22:21:00,172.22,172.35,172.19,172.31,2087600003.0
2008-10-08 22:22:00,172.33,172.47,172.3,172.42,2087600003.0
2008-10-08 22:23:00,172.43,172.46,172.31,172.38,2087600003.0
2008-10-08 22:24:00,172.39,172.42,172.32,172.37,2087600003.0
2008-10-08 22:25:00,172.35,172.35,172.245,172.29,2087600003.0
2008-10-08 22:26:00,172.27,172.27,172.25,172.25,1049299989.0
2008-10-08 22:27:00,172.23,172.3,172.23,172.25,1049299989.0
2008-10-08 22:28:00,172.23,172.33,172.23,172.24,1049299989.0
2008-10-08 22:29:00,172.22,172.32,172.2,172.28,1049299989.0
2008-10-08 22:30:00,172.3,172.43,172.26,172.29,1049299989.0
2008-10-08 22:31:00,172.31,172.39,172.24,172.28,1049299989.0
2008-10-08 22:32:00,172.3,172.32,172.23,172.29,1049299989.0
2008-10-08 22:33:00,172.3,172.46,172.3,172.4,1049299989.0
2008-10-08 22:34:00,172.41,172.45,172.22,172.29,1049299989.0
2008-10-08 22:35:00,172.28,172.28,172.18,172.22,1049299989.0
2008-10-08 22:36:00,172.21,172.22,172.12,172.18,1049299989.0
2008-10-08 22:37:00,172.2,172.22,172.11,172.11,1049299989.0
2008-10-08 22:38:00,172.16,172.19,172.0,172.02,1049299989.0
2008-10-08 22:39:00,172.01,172.04,171.97,172.01,1049299989.0
2008-10-08 22:40:00,172.04,172.04,172.04,172.04,1049299989.0
2008-10-08 22:41:00,171.98,171.98,171.89,171.95,2032100025.0
2008-10-08 22:42:00,171.945,171.945,171.79,171.8,2032100025.0
2008-10-08 22:43:00,171.78,171.93,171.77,171.87,1026999993.0
2008-10-08 22:44:00,171.88,172.01,171.88,171.985,1026999993.0
2008-10-08 22:45:00,172.0,172.02,172.0,172.0,1062599984.0
2008-10-08 22:46:00,172.0,172.0,171.95,171.955,2101000002.0
2008-10-08 22:47:00,171.955,171.955,171.92,171.92,672399991.0
2008-10-08 22:48:00,171.935,171.935,171.91,171.92,1306800003.0
2008-10-08 22:49:00,171.93,171.94,171.81,171.85,965800003.0
2008-10-08 22:50:00,171.82,171.91,171.75,171.86,965800003.0
2008-10-08 22:51:00,171.85,171.88,171.79,171.83,965800003.0
2008-10-08 22:52:00,171.81,171.88,171.795,171.88,965800003.0
2008-10-08 22:53:00,171.88,171.93,171.86,171.88,1691500023.0
2008-10-08 22:54:00,171.89,171.92,171.87,171.9,1691500023.0
2008-10-08 22:55:00,171.905,171.96,171.865,171.88,1691500023.0
2008-10-08 22:56:00,171.9,171.99,171.89,171.95,647099998.0
2008-10-08 22:57:00,171.93,171.98,171.85,171.85,647099998.0
2008-10-08 22:58:00,171.86,171.88,171.55,171.61,647099998.0
2008-10-08 22:59:00,171.58,171.62,171.52,171.54,647099998.0
2008-10-08 23:00:00,171.53,171.548,171.305,171.32,647099998.0
2008-10-08 23:01:00,171.498,171.535,171.32,171.32,81400002.0
2008-10-08 23:02:00,171.32,171.32,171.11,171.19,1043599990.0
2008-10-08 23:03:00,171.22,171.37,171.215,171.37,1083199983.0
2008-10-08 23:04:00,171.2,171.38,171.175,171.31,1991199970.0
2008-10-08 23:05:00,171.41,171.455,171.175,171.175,315300000.0
2008-10-08 23:06:00,171.215,171.215,171.0,171.205,1981900011.0
2008-10-08 23:07:00,171.29,171.29,171.16,171.16,309800001.0
2008-10-08 23:08:00,171.04,171.2,171.03,171.2,309800001.0
2008-10-08 23:09:00,171.2,171.22,171.155,171.185,660700022.0
2008-10-08 23:10:00,171.185,171.333,171.095,171.25,846500003.0
2008-10-08 23:11:00,171.27,171.33,171.245,171.32,273000000.0
2008-10-08 23:12:00,171.32,171.395,171.265,171.285,633499977.0
2008-10-08 23:13:00,171.285,171.405,171.285,171.32,265699990.0
2008-10-08 23:14:00,171.475,171.63,171.475,171.625,1229799971.0
2008-10-08 23:15:00,171.645,171.645,171.53,171.545,1155899987.0
2008-10-08 23:16:00,171.56,171.575,171.41,171.515,296199986.0
2008-10-08 23:17:00,171.53,171.53,171.425,171.445,278499987.0
2008-10-08 23:18:00,171.445,171.46,171.355,171.42,177999990.0
2008-10-08 23:19:00,171.415,171.48,171.41,171.48,66700000.0
2008-10-08 23:20:00,171.48,171.48,171.48,171.48,296000012.0
2008-10-08 23:21:00,171.48,171.495,171.48,171.48,566800011.0
2008-10-08 23:22:00,171.48,171.48,171.35,171.48,1025399995.0
2008-10-08 23:23:00,171.48,171.48,171.48,171.48,551400016.0
2008-10-08 23:24:00,171.48,171.48,171.48,171.48,423000005.0
2008-10-08 23:25:00,171.43,171.45,171.34,171.4,1350900006.0
2008-10-08 23:26:00,171.46,171.48,171.33,171.35,1350900006.0
2008-10-08 23:27:00,171.35,171.48,171.33,171.335,407000000.0
2008-10-08 23:28:00,171.37,171.48,171.35,171.48,437400000.0
2008-10-08 23:29:00,171.48,171.48,171.48,171.48,222400002.0
2008-10-08 23:30:00,171.48,171.48,171.48,171.48,226499990.0
2008-10-08 23:31:00,171.48,171.48,171.05,171.46,1683499971.0
2008-10-08 23:32:00,171.34,171.48,171.32,171.34,644200020.0
2008-10-08 23:33:00,171.34,171.34,171.34,171.34,1306000036.0
2008-10-08 23:34:00,171.34,171.34,171.09,171.14,1224900029.0
2008-10-08 23:35:00,171.14,171.21,171.04,171.04,438300006.0
2008-10-08 23:36:00,171.05,171.25,171.05,171.115,467199997.0
2008-10-08 23:37:00,171.13,171.16,170.85,171.0,725400001.0
2008-10-08 23:38:00,171.06,171.17,170.975,171.085,564499997.0
2008-10-08 23:39:00,171.1,171.1,170.915,170.925,371300000.0
2008-10-08 23:40:00,170.955,170.96,170.9,170.935,1163599991.0
2008-10-08 23:41:00,170.91,170.96,170.91,170.94,1413399988.0
2008-10-08 23:42:00,170.97,170.97,170.92,170.92,850000001.0
2008-10-08 23:43:00,170.93,170.94,170.855,170.9,1570600017.0
2008-10-08 23:44:00,170.96,171.15,170.88,171.07,1038299991.0
2008-10-08 23:45:00,171.03,171.155,171.03,171.155,1038299991.0
2008-10-08 23:46:00,171.16,171.28,171.13,171.16,784800004.0
2008-10-08 23:47:00,171.19,171.215,171.18,171.19,784800004.0
2008-10-08 23:48:00,171.19,171.41,171.19,171.36,1344099985.0
2008-10-08 23:49:00,171.37,171.4,171.2,171.28,1344099985.0
2008-10-08 23:50:00,171.235,171.325,171.195,171.2,1344099985.0
2008-10-08 23:51:00,171.2,171.285,171.2,171.285,713299997.0
2008-10-08 23:52:00,171.3,171.3,171.245,171.265,111900002.0
2008-10-08 23:53:00,171.26,171.26,171.26,171.26,1646899992.0
2008-10-08 23:54:00,171.23,171.32,171.22,171.29,668000003.0
2008-10-08 23:55:00,171.26,171.26,171.205,171.26,668000003.0
2008-10-08 23:56:00,171.26,171.26,171.115,171.125,686200016.0
2008-10-08 23:57:00,171.125,171.13,171.105,171.12,229499999.0
2008-10-08 23:58:00,171.145,171.16,170.99,171.14,148100000.0
2008-10-08 23:59:00,171.095,171.215,171.075,171.09,400700000.0
2008-10-09 00:00:00,171.105,171.31,171.105,171.31,247499997.0
2008-10-09 00:01:00,171.245,171.475,171.225,171.475,1223000008.0
2008-10-09 00:02:00,171.46,171.53,171.43,171.46,607900004.0
2008-10-09 00:03:00,171.5,171.55,171.5,171.525,607900004.0
2008-10-09 00:04:00,171.54,171.59,171.485,171.585,987399999.0
2008-10-09 00:05:00,171.585,171.665,171.55,171.655,927600011.0
2008-10-09 00:06:00,171.655,171.655,171.605,171.645,1317300000.0
2008-10-09 00:07:00,171.645,171.765,171.635,171.765,838000005.0
2008-10-09 00:08:00,171.775,172.0,171.775,171.935,1635400005.0
2008-10-09 00:09:00,171.935,172.0,171.89,171.9,992999995.0
2008-10-09 00:10:00,171.905,171.95,171.885,171.915,593700004.0
2008-10-09 00:11:00,171.92,171.96,171.885,171.9,842700001.0
2008-10-09 00:12:00,171.9,171.99,171.89,171.935,472699999.0
2008-10-09 00:13:00,171.945,172.005,171.87,171.88,736900003.0
2008-10-09 00:14:00,171.88,171.93,171.78,171.81,849800001.0
2008-10-09 00:15:00,171.81,171.93,171.77,171.805,476500002.0
2008-10-09 00:16:00,171.81,171.93,171.81,171.93,820299999.0
2008-10-09 00:17:00,171.945,171.95,171.93,171.93,765600006.0
2008-10-09 00:18:00,171.93,171.94,171.93,171.93,1364300024.0
2008-10-09 00:19:00,171.93,171.93,171.875,171.89,1604500000.0
2008-10-09 00:20:00,171.89,171.89,171.89,171.89,469600006.0
2008-10-09 00:21:00,171.91,171.92,171.875,171.92,789699990.0
2008-10-09 00:22:00,171.92,171.965,171.88,171.885,1328599993.0
2008-10-09 00:23:00,171.91,171.92,171.91,171.92,1763299973.0
2008-10-09 00:24:00,171.92,171.94,171.76,171.8,2024300014.0
2008-10-09 00:25:00,171.805,171.83,171.695,171.73,1544799993.0
2008-10-09 00:26:00,171.74,171.84,171.725,171.84,822699990.0
2008-10-09 00:27:00,171.835,171.85,171.795,171.795,950599984.0
2008-10-09 00:28:00,171.795,171.83,171.74,171.75,1563000012.0
2008-10-09 00:29:00,171.75,171.75,171.605,171.625,2013299999.0
2008-10-09 00:30:00,171.625,171.625,171.48,171.49,1040100008.0
2008-10-09 00:31:00,171.49,171.49,171.305,171.305,548599998.0
2008-10-09 00:32:00,171.295,171.355,171.285,171.29,1407200002.0
2008-10-09 00:33:00,171.29,171.29,171.225,171.265,1158600017.0
2008-10-09 00:34:00,171.285,171.295,171.26,171.265,458100005.0
2008-10-09 00:35:00,171.27,171.435,171.205,171.295,1115500005.0
2008-10-09 00:36:00,171.285,171.3,171.275,171.275,279800001.0
2008-10-09 00:37:00,171.28,171.345,171.27,171.32,668399997.0
2008-10-09 00:38:00,171.335,171.36,171.335,171.345,393200014.0
2008-10-09 00:39:00,171.35,171.455,171.35,171.455,1420900016.0
2008-10-09 00:40:00,171.455,171.59,171.455,171.56,1619499981.0
2008-10-09 00:41:00,171.61,171.78,171.61,171.78,173699999.0
2008-10-09 00:42:00,171.78,171.78,171.75,171.775,173699999.0
2008-10-09 00:43:00,171.775,171.775,171.58,171.73,1753799993.0
2008-10-09 00:44:00,171.73,171.74,171.655,171.73,1241300004.0
2008-10-09 00:45:00,171.73,171.73,171.565,171.57,1049299997.0
2008-10-09 00:46:00,171.57,171.59,171.525,171.555,1134199984.0
2008-10-09 00:47:00,171.565,171.595,171.545,171.585,851200010.0
2008-10-09 00:48:00,171.585,171.66,171.58,171.66,700299997.0
2008-10-09 00:49:00,171.635,171.66,171.62,171.655,313800004.0
2008-10-09 00:50:00,171.64,171.83,171.59,171.74,446400004.0
2008-10-09 00:51:00,171.66,171.705,171.66,171.705,446400004.0
2008-10-09 00:52:00,171.7,171.705,171.7,171.705,393099993.0
2008-10-09 00:53:00,171.72,171.805,171.695,171.79,405200001.0
2008-10-09 00:54:00,171.79,171.86,171.79,171.835,1422300003.0
2008-10-09 00:55:00,171.855,171.96,171.805,171.96,1590800004.0
2008-10-09 00:56:00,171.95,171.965,171.95,171.965,211100001.0
2008-10-09 00:57:00,171.98,172.04,171.98,172.03,584100010.0
2008-10-09 00:58:00,172.04,172.045,171.86,171.915,455600003.0
2008-10-09 00:59:00,171.97,171.98,171.84,171.88,788700005.0
2008-10-09 01:00:00,171.81,171.88,171.7,171.83,788700005.0
2008-10-09 01:01:00,171.85,171.85,171.76,171.78,788700005.0
2008-10-09 01:02:00,171.78,171.78,171.78,171.78,464999999.0
2008-10-09 01:03:00,171.78,171.78,171.62,171.755,806000000.0
2008-10-09 01:04:00,171.79,171.88,171.76,171.76,931599996.0
2008-10-09 01:05:00,171.78,171.915,171.78,171.84,931599996.0
2008-10-09 01:06:00,171.845,171.855,171.779,171.84,85800000.0
2008-10-09 01:07:00,171.85,171.88,171.84,171.84,624500006.0
2008-10-09 01:08:00,171.85,171.875,171.84,171.85,419800001.0
2008-10-09 01:09:00,171.85,171.85,171.85,171.85,162799999.0
2008-10-09 01:10:00,171.85,171.87,171.81,171.81,480900001.0
2008-10-09 01:11:00,171.84,171.85,171.84,171.85,405200002.0
2008-10-09 01:12:00,171.85,171.85,171.85,171.85,16100000.0
2008-10-09 01:13:00,171.85,171.85,171.81,171.85,666200008.0
2008-10-09 01:14:00,171.85,171.875,171.83,171.875,464700007.0
2008-10-09 01:15:00,171.87,171.96,171.86,171.895,874399995.0
2008-10-09 01:16:00,171.915,172.035,171.915,172.015,920699997.0
2008-10-09 01:17:00,172.02,172.225,172.015,172.19,1991200003.0
2008-10-09 01:18:00,172.19,172.2,172.015,172.06,1969200008.0
2008-10-09 01:19:00,172.04,172.05,171.86,171.86,2075300002.0
2008-10-09 01:20:00,171.88,171.92,171.56,171.56,2075300002.0
2008-10-09 01:21:00,171.58,171.61,171.5,171.5,2075300002.0
2008-10-09 01:22:00,171.51,171.56,171.36,171.48,2075300002.0
2008-10-09 01:23:00,171.455,171.535,171.455,171.525,2075300002.0
2008-10-09 01:24:00,171.57,171.67,171.56,171.64,267299999.0
2008-10-09 01:25:00,171.6,171.82,171.6,171.74,267299999.0
2008-10-09 01:26:00,171.79,171.91,171.76,171.91,267299999.0
2008-10-09 01:27:00,171.89,171.98,171.83,171.86,267299999.0
2008-10-09 01:28:00,171.85,172.01,171.84,171.98,267299999.0
2008-10-09 01:29:00,171.935,171.95,171.935,171.94,267299999.0
2008-10-09 01:30:00,171.95,171.965,171.9,171.905,533200003.0
2008-10-09 01:31:00,171.895,171.94,171.895,171.9,1694700009.0
2008-10-09 01:32:00,171.9,171.98,171.895,171.94,1865800011.0
2008-10-09 01:33:00,171.91,172.0,171.74,171.82,467000002.0
2008-10-09 01:34:00,171.87,171.94,171.86,171.94,467000002.0
2008-10-09 01:35:00,171.935,171.935,171.865,171.905,580200007.0
2008-10-09 01:36:00,171.92,171.92,171.87,171.9,1226799987.0
2008-10-09 01:37:00,171.915,171.92,171.895,171.905,1188600015.0
2008-10-09 01:38:00,171.92,171.96,171.79,171.79,982700010.0
2008-10-09 01:39:00,171.78,171.81,171.7,171.74,982700010.0
2008-10-09 01:40:00,171.8,171.82,171.76,171.775,982700010.0
2008-10-09 01:41:00,171.795,171.855,171.725,171.77,1148100002.0
2008-10-09 01:42:00,171.785,171.815,171.785,171.815,172699997.0
2008-10-09 01:43:00,171.81,171.87,171.805,171.83,937200002.0
2008-10-09 01:44:00,171.83,171.895,171.83,171.855,1367800004.0
2008-10-09 01:45:00,171.91,171.99,171.84,171.95,1308699995.0
2008-10-09 01:46:00,171.94,171.96,171.93,171.94,1308699995.0
2008-10-09 01:47:00,171.95,171.97,171.91,171.97,1308699995.0
2008-10-09 01:48:00,171.965,172.01,171.955,171.99,1308699995.0
2008-10-09 01:49:00,172.0,172.02,171.995,172.02,396299996.0
2008-10-09 01:50:00,172.03,172.14,172.02,172.14,901999992.0
2008-10-09 01:51:00,172.13,172.13,172.035,172.065,1635900004.0
2008-10-09 01:52:00,172.05,172.09,171.95,171.95,500800001.0
2008-10-09 01:53:00,171.94,171.96,171.88,171.93,500800001.0
2008-10-09 01:54:00,171.935,172.005,171.935,171.955,500800001.0
2008-10-09 01:55:00,171.96,171.98,171.96,171.97,285200004.0
2008-10-09 01:56:00,171.98,171.99,171.96,171.96,576900006.0
2008-10-09 01:57:00,171.96,171.96,171.73,171.76,933999998.0
2008-10-09 01:58:00,171.685,171.8,171.685,171.785,1077000009.0
2008-10-09 01:59:00,171.8,171.82,171.625,171.76,1695100024.0
2008-10-09 02:00:00,171.81,171.88,171.74,171.76,1350400001.0
2008-10-09 02:01:00,171.81,171.81,171.735,171.76,1350400001.0
2008-10-09 02:02:00,171.76,171.865,171.76,171.865,780000000.0
2008-10-09 02:03:00,171.87,172.07,171.86,172.07,691300002.0
2008-10-09 02:04:00,172.06,172.23,172.05,172.19,691300002.0
2008-10-09 02:05:00,172.2,172.25,172.07,172.12,691300002.0
2008-10-09 02:06:00,172.12,172.125,172.12,172.12,691300002.0
2008-10-09 02:07:00,172.12,172.12,172.06,172.12,1087200000.0
2008-10-09 02:08:00,172.11,172.24,172.11,172.13,1799000005.0
2008-10-09 02:09:00,172.15,172.21,172.14,172.18,1799000005.0
2008-10-09 02:10:00,172.18,172.195,172.16,172.17,1799000005.0
2008-10-09 02:11:00,172.18,172.2,172.17,172.2,549400007.0
2008-10-09 02:12:00,172.19,172.22,172.17,172.22,2005099997.0
2008-10-09 02:13:00,172.23,172.32,172.21,172.28,2005099997.0
2008-10-09 02:14:00,172.285,172.37,172.285,172.365,1030100001.0
2008-10-09 02:15:00,172.35,172.41,172.35,172.37,690300001.0
2008-10-09 02:16:00,172.37,172.37,172.37,172.37,244400005.0
2008-10-09 02:17:00,172.31,172.42,172.25,172.41,850699997.0
2008-10-09 02:18:00,172.39,172.57,172.39,172.5,850699997.0
2008-10-09 02:19:00,172.51,172.54,172.43,172.46,850699997.0
2008-10-09 02:20:00,172.45,172.55,172.4,172.52,850699997.0
2008-10-09 02:21:00,172.51,172.59,172.5,172.58,850699997.0
2008-10-09 02:22:00,172.565,172.575,172.51,172.53,850699997.0
2008-10-09 02:23:00,172.54,172.62,172.5,172.6,1934825008.0
2008-10-09 02:24:00,172.56,172.81,172.56,172.73,1934825008.0
2008-10-09 02:25:00,172.74,172.87,172.66,172.82,1934825008.0
2008-10-09 02:26:00,172.85,172.85,172.765,172.835,1934825008.0
2008-10-09 02:27:00,172.79,172.86,172.79,172.83,1496462502.0
2008-10-09 02:28:00,172.83,172.835,172.83,172.83,995825001.0
2008-10-09 02:29:00,172.845,172.97,172.845,172.97,1984862507.0
2008-10-09 02:30:00,172.93,173.1,172.88,173.07,1818700012.0
2008-10-09 02:31:00,173.06,173.16,172.93,173.07,1818700012.0
2008-10-09 02:32:00,173.03,173.1,173.03,173.08,1818700012.0
2008-10-09 02:33:00,173.07,173.11,172.97,173.06,1818700012.0
2008-10-09 02:34:00,173.08,173.09,172.91,172.97,1818700012.0
2008-10-09 02:35:00,172.98,173.0,172.88,172.89,1818700012.0
2008-10-09 02:36:00,172.88,172.88,172.7,172.7,1818700012.0
2008-10-09 02:37:00,172.71,172.71,172.54,172.61,1818700012.0
2008-10-09 02:38:00,172.6,172.6,172.45,172.46,1818700012.0
2008-10-09 02:39:00,172.51,172.52,172.41,172.41,1818700012.0
2008-10-09 02:40:00,172.4,172.4,172.19,172.2,1818700012.0
2008-10-09 02:41:00,172.19,172.34,172.08,172.32,1818700012.0
2008-10-09 02:42:00,172.34,172.45,172.34,172.45,1818700012.0
2008-10-09 02:43:00,172.47,172.505,172.415,172.45,1618500000.0
2008-10-09 02:44:00,172.45,172.51,172.3,172.3,1978999986.0
2008-10-09 02:45:00,172.34,172.435,172.25,172.42,1978999986.0
2008-10-09 02:46:00,172.43,172.455,172.385,172.4,2051800011.0
2008-10-09 02:47:00,172.4,172.455,172.4,172.42,1582699986.0
2008-10-09 02:48:00,172.43,172.44,172.3,172.39,2085600010.0
2008-10-09 02:49:00,172.34,172.41,172.27,172.41,2085600010.0
2008-10-09 02:50:00,172.43,172.46,172.24,172.28,2085600010.0
2008-10-09 02:51:00,172.27,172.35,172.18,172.18,2085600010.0
2008-10-09 02:52:00,172.2,172.23,172.1,172.15,2085600010.0
2008-10-09 02:53:00,172.12,172.15,171.86,171.88,2085600010.0
2008-10-09 02:54:00,171.9,171.91,171.66,171.78,2085600010.0
2008-10-09 02:55:00,171.79,171.895,171.77,171.895,2085600010.0
2008-10-09 02:56:00,171.925,171.965,171.9,171.93,1545400006.0
2008-10-09 02:57:00,171.945,171.995,171.93,171.95,1791399996.0
2008-10-09 02:58:00,171.95,171.95,171.725,171.8,1800000005.0
2008-10-09 02:59:00,171.815,171.895,171.75,171.795,1445900009.0
2008-10-09 03:00:00,171.79,171.85,171.56,171.62,1760900017.0
2008-10-09 03:01:00,171.6,171.7,171.51,171.66,1760900017.0
2008-10-09 03:02:00,171.65,171.94,171.65,171.76,1760900017.0
2008-10-09 03:03:00,171.74,171.77,171.67,171.7,1760900017.0
2008-10-09 03:04:00,171.75,171.75,171.61,171.615,1760900017.0
2008-10-09 03:05:00,171.615,171.65,171.58,171.59,1594100002.0
2008-10-09 03:06:00,171.59,171.59,171.59,171.59,678999997.0
2008-10-09 03:07:00,171.59,171.59,171.59,171.59,896199993.0
2008-10-09 03:08:00,171.59,171.59,171.51,171.51,1734100005.0
2008-10-09 03:09:00,171.505,171.68,171.48,171.68,1722199999.0
2008-10-09 03:10:00,171.69,171.755,171.66,171.72,2080100005.0
2008-10-09 03:11:00,171.74,171.93,171.72,171.91,1400099991.0
2008-10-09 03:12:00,171.895,172.055,171.865,172.035,1400099991.0
2008-10-09 03:13:00,172.02,172.05,171.95,172.03,643699998.0
2008-10-09 03:14:00,172.05,172.06,171.79,171.83,643699998.0
2008-10-09 03:15:00,171.81,171.82,171.61,171.61,643699998.0
2008-10-09 03:16:00,171.6,171.76,171.6,171.75,643699998.0
2008-10-09 03:17:00,171.76,171.85,171.74,171.77,643699998.0
2008-10-09 03:18:00,171.76,171.785,171.73,171.745,643699998.0
2008-10-09 03:19:00,171.755,171.785,171.655,171.75,802699999.0
2008-10-09 03:20:00,171.76,171.785,171.68,171.68,744000001.0
2008-10-09 03:21:00,171.69,171.82,171.69,171.81,1226300008.0
2008-10-09 03:22:00,171.8,171.98,171.78,171.98,1226300008.0
2008-10-09 03:23:00,171.98,172.025,171.96,172.02,1226300008.0
2008-10-09 03:24:00,172.05,172.21,172.05,172.14,1319900010.0
2008-10-09 03:25:00,172.15,172.2,172.06,172.1,1319900010.0
2008-10-09 03:26:00,172.08,172.14,171.92,171.95,1319900010.0
2008-10-09 03:27:00,171.97,172.02,171.88,171.9,1319900010.0
2008-10-09 03:28:00,171.91,172.01,171.82,171.98,1319900010.0
2008-10-09 03:29:00,171.975,172.055,171.81,172.055,1319900010.0
2008-10-09 03:30:00,172.08,172.23,172.0,172.23,2023400009.0
2008-10-09 03:31:00,172.235,172.38,172.22,172.3,1833199998.0
2008-10-09 03:32:00,172.27,172.29,172.23,172.27,1241599996.0
2008-10-09 03:33:00,172.26,172.36,172.25,172.34,1241599996.0
2008-10-09 03:34:00,172.33,172.54,172.33,172.43,1241599996.0
2008-10-09 03:35:00,172.455,172.495,172.405,172.415,1241599996.0
2008-10-09 03:36:00,172.425,172.44,172.39,172.405,1032199998.0
2008-10-09 03:37:00,172.42,172.55,172.37,172.47,696700000.0
2008-10-09 03:38:00,172.48,172.71,172.45,172.69,696700000.0
2008-10-09 03:39:00,172.7,172.74,172.58,172.6,696700000.0
2008-10-09 03:40:00,172.61,172.76,172.6,172.65,696700000.0
2008-10-09 03:41:00,172.65,172.69,172.64,172.69,696700000.0
2008-10-09 03:42:00,172.71,172.85,172.68,172.84,2066600000.0
2008-10-09 03:43:00,172.83,172.84,172.7,172.75,2066600000.0
2008-10-09 03:44:00,172.76,172.76,172.31,172.44,2066600000.0
2008-10-09 03:45:00,172.43,172.54,172.4,172.485,2066600000.0
2008-10-09 03:46:00,172.5,172.625,172.5,172.545,1405299998.0
2008-10-09 03:47:00,172.545,172.55,172.485,172.49,443800013.0
2008-10-09 03:48:00,172.51,172.64,172.49,172.58,1386500009.0
2008-10-09 03:49:00,172.575,172.68,172.52,172.64,1386500009.0
2008-10-09 03:50:00,172.66,172.93,172.59,172.88,1687399998.0
2008-10-09 03:51:00,172.86,172.92,172.8,172.9,1687399998.0
2008-10-09 03:52:00,172.91,173.02,172.88,173.02,1687399998.0
2008-10-09 03:53:00,173.03,173.22,173.01,173.2,1687399998.0
2008-10-09 03:54:00,173.22,173.33,173.07,173.12,1687399998.0
2008-10-09 03:55:00,173.115,173.41,173.115,173.41,1687399998.0
2008-10-09 03:56:00,173.43,173.43,173.21,173.22,1070100005.0
2008-10-09 03:57:00,173.235,173.38,173.22,173.34,1070100005.0
2008-10-09 03:58:00,173.35,173.44,173.15,173.21,1172500017.0
2008-10-09 03:59:00,173.24,173.24,172.94,173.06,1172500017.0
2008-10-09 04:00:00,173.05,173.09,172.75,172.88,1172500017.0
2008-10-09 04:01:00,172.85,172.86,172.23,172.23,1172500017.0
2008-10-09 04:02:00,172.22,172.45,172.18,172.45,1172500017.0
2008-10-09 04:03:00,172.51,172.7,172.5,172.65,1172500017.0
2008-10-09 04:04:00,172.635,172.665,172.59,172.63,1172500017.0
2008-10-09 04:05:00,172.64,172.86,172.635,172.81,1308199997.0
2008-10-09 04:06:00,172.81,172.87,172.66,172.76,1764899990.0
2008-10-09 04:07:00,172.75,173.46,172.74,173.4,1764899990.0
2008-10-09 04:08:00,173.38,173.41,173.13,173.14,1764899990.0
2008-10-09 04:09:00,173.15,173.26,173.0,173.25,1764899990.0
2008-10-09 04:10:00,173.27,173.53,173.26,173.5,1764899990.0
2008-10-09 04:11:00,173.52,173.52,173.35,173.39,1764899990.0
2008-10-09 04:12:00,173.38,173.43,173.19,173.19,1764899990.0
2008-10-09 04:13:00,173.2,173.2,173.11,173.11,1764899990.0
2008-10-09 04:14:00,173.12,173.12,172.81,172.81,1764899990.0
2008-10-09 04:15:00,172.8,173.15,172.8,173.09,1764899990.0
2008-10-09 04:16:00,173.08,173.18,173.04,173.04,1764899990.0
2008-10-09 04:17:00,173.02,173.02,172.91,173.0,1764899990.0
2008-10-09 04:18:00,173.01,173.04,172.98,173.0,1764899990.0
2008-10-09 04:19:00,173.01,173.12,172.99,173.08,1764899990.0
2008-10-09 04:20:00,173.07,173.11,173.0,173.05,1764899990.0
2008-10-09 04:21:00,173.06,173.29,173.06,173.24,1764899990.0
2008-10-09 04:22:00,173.27,173.27,173.15,173.24,1764899990.0
2008-10-09 04:23:00,173.23,173.35,173.18,173.24,1764899990.0
2008-10-09 04:24:00,173.2,173.2,173.2,173.2,1764899990.0
2008-10-09 04:25:00,173.2,173.2,173.2,173.2,887599995.0
2008-10-09 04:26:00,173.2,173.2,173.2,173.2,297100002.0
2008-10-09 04:27:00,173.2,173.25,173.195,173.2,578199996.0
2008-10-09 04:28:00,173.2,173.29,173.105,173.16,1222999996.0
2008-10-09 04:29:00,173.18,173.39,173.13,173.37,1339400006.0
2008-10-09 04:30:00,173.36,173.53,173.34,173.52,1339400006.0
2008-10-09 04:31:00,173.485,173.54,173.48,173.525,1339400006.0
2008-10-09 04:32:00,173.505,173.525,173.49,173.5,708799992.0
2008-10-09 04:33:00,173.57,173.71,173.56,173.58,2088600007.0
2008-10-09 04:34:00,173.57,173.85,173.57,173.75,2088600007.0
2008-10-09 04:35:00,173.67,173.715,173.645,173.68,2088600007.0
2008-10-09 04:36:00,173.665,173.84,173.65,173.76,1474699997.0
2008-10-09 04:37:00,173.755,173.81,173.72,173.77,1174000002.0
2008-10-09 04:38:00,173.77,173.94,173.74,173.82,1656100023.0
2008-10-09 04:39:00,173.84,173.96,173.78,173.89,1656100023.0
2008-10-09 04:40:00,173.87,174.17,173.87,174.06,1656100023.0
2008-10-09 04:41:00,174.09,174.155,174.03,174.04,1656100023.0
2008-10-09 04:42:00,174.05,174.33,174.03,174.33,663100006.0
2008-10-09 04:43:00,174.32,174.39,174.16,174.18,663100006.0
2008-10-09 04:44:00,174.175,174.175,174.035,174.04,663100006.0
2008-10-09 04:45:00,174.04,174.08,174.015,174.04,880500010.0
2008-10-09 04:46:00,174.02,174.04,173.925,173.94,2087599993.0
2008-10-09 04:47:00,173.94,173.94,173.86,173.915,1569099997.0
2008-10-09 04:48:00,173.91,174.005,173.905,173.985,1269700001.0
2008-10-09 04:49:00,173.985,174.025,173.97,173.985,824900002.0
2008-10-09 04:50:00,173.99,174.03,173.98,173.98,1262699993.0
2008-10-09 04:51:00,173.98,174.03,173.96,173.995,888099997.0
2008-10-09 04:52:00,174.005,174.16,174.005,174.12,1759800002.0
2008-10-09 04:53:00,174.12,174.12,174.12,174.12,1616700006.0
2008-10-09 04:54:00,174.12,174.12,174.065,174.095,1899900000.0
2008-10-09 04:55:00,174.1,174.1,173.945,173.98,1187399994.0
2008-10-09 04:56:00,173.98,173.98,173.94,173.97,292700002.0
2008-10-09 04:57:00,173.97,173.98,173.95,173.95,512499996.0
2008-10-09 04:58:00,173.95,173.965,173.79,173.805,1197599995.0
2008-10-09 04:59:00,173.805,173.835,173.79,173.79,1774500008.0
2008-10-09 05:00:00,173.795,173.815,173.79,173.79,1275999986.0
2008-10-09 05:01:00,173.79,173.79,173.705,173.725,888499984.0
2008-10-09 05:02:00,173.725,173.745,173.715,173.735,952000004.0
2008-10-09 05:03:00,173.74,173.74,173.69,173.69,1809199995.0
2008-10-09 05:04:00,173.66,173.68,173.6,173.64,1920700004.0
2008-10-09 05:05:00,173.63,173.675,173.605,173.64,1920700004.0
2008-10-09 05:06:00,173.63,173.64,173.55,173.6,2108100012.0
2008-10-09 05:07:00,173.61,173.64,173.55,173.64,2108100012.0
2008-10-09 05:08:00,173.625,173.685,173.62,173.64,2108100012.0
2008-10-09 05:09:00,173.65,173.69,173.61,173.68,1772499982.0
2008-10-09 05:10:00,173.67,173.79,173.67,173.68,1772499982.0
2008-10-09 05:11:00,173.745,173.755,173.72,173.72,1772499982.0
2008-10-09 05:12:00,173.72,173.72,173.645,173.645,841999988.0
2008-10-09 05:13:00,173.645,173.73,173.625,173.7,1434000001.0
2008-10-09 05:14:00,173.705,173.78,173.67,173.69,1134000002.0
2008-10-09 05:15:00,173.705,173.705,173.65,173.65,867100005.0
2008-10-09 05:16:00,173.65,173.725,173.645,173.7,1809999999.0
2008-10-09 05:17:00,173.705,173.745,173.685,173.745,1151099991.0
2008-10-09 05:18:00,173.72,173.72,173.67,173.7,1312799993.0
2008-10-09 05:19:00,173.68,173.7,173.67,173.69,1312799993.0
2008-10-09 05:20:00,173.685,173.695,173.67,173.67,1312799993.0
2008-10-09 05:21:00,173.67,173.67,173.67,173.67,1864499976.0
2008-10-09 05:22:00,173.67,173.67,173.565,173.6,965600002.0
2008-10-09 05:23:00,173.6,173.625,173.6,173.625,283299999.0
2008-10-09 05:24:00,173.64,173.65,173.57,173.65,1122899992.0
2008-10-09 05:25:00,173.66,173.68,173.63,173.66,1122899992.0
2008-10-09 05:26:00,173.65,173.7,173.6,173.68,1122899992.0
2008-10-09 05:27:00,173.655,173.74,173.655,173.735,1122899992.0
2008-10-09 05:28:00,173.75,173.75,173.68,173.705,741600000.0
2008-10-09 05:29:00,173.72,173.78,173.72,173.77,998099996.0
2008-10-09 05:30:00,173.78,173.78,173.64,173.65,1656899999.0
2008-10-09 05:31:00,173.68,173.77,173.66,173.68,1656899999.0
2008-10-09 05:32:00,173.74,173.82,173.665,173.82,1656899999.0
2008-10-09 05:33:00,173.72,173.86,173.72,173.83,1988899997.0
2008-10-09 05:34:00,173.88,174.05,173.86,174.03,1988899997.0
2008-10-09 05:35:00,174.02,174.195,174.005,174.19,1988899997.0
2008-10-09 05:36:00,174.17,174.33,174.17,174.31,1876999991.0
2008-10-09 05:37:00,174.3,174.69,174.22,174.68,1876999991.0
2008-10-09 05:38:00,174.67,174.68,174.58,174.62,1876999991.0
2008-10-09 05:39:00,174.62,174.62,174.37,174.405,1876999991.0
2008-10-09 05:40:00,174.4,174.41,174.34,174.38,541100009.0
2008-10-09 05:41:00,174.405,174.465,174.405,174.425,541100009.0
2008-10-09 05:42:00,174.425,174.425,174.17,174.175,1876300012.0
2008-10-09 05:43:00,174.22,174.39,174.21,174.38,1379300004.0
2008-10-09 05:44:00,174.37,174.48,174.36,174.44,1379300004.0
2008-10-09 05:45:00,174.45,174.62,174.45,174.615,1379300004.0
2008-10-09 05:46:00,174.615,174.63,174.475,174.51,1590000000.0
2008-10-09 05:47:00,174.51,174.535,174.395,174.395,1882900009.0
2008-10-09 05:48:00,174.4,174.42,174.305,174.365,1200200011.0
2008-10-09 05:49:00,174.375,174.435,174.315,174.395,1765500004.0
2008-10-09 05:50:00,174.395,174.42,174.275,174.36,1940100005.0
2008-10-09 05:51:00,174.345,174.415,174.345,174.37,1724599990.0
2008-10-09 05:52:00,174.38,174.47,174.37,174.42,1519199994.0
2008-10-09 05:53:00,174.44,174.48,174.33,174.38,2132700009.0
2008-10-09 05:54:00,174.425,174.64,174.415,174.585,2132700009.0
2008-10-09 05:55:00,174.57,174.62,174.54,174.57,1787399996.0
2008-10-09 05:56:00,174.57,174.57,174.475,174.57,1787399996.0
2008-10-09 05:57:00,174.58,174.86,174.57,174.8,1639099991.0
2008-10-09 05:58:00,174.83,175.07,174.75,174.84,1639099991.0
2008-10-09 05:59:00,174.82,174.845,174.815,174.82,1639099991.0
2008-10-09 06:00:00,174.82,174.88,174.81,174.82,1636975005.0
2008-10-09 06:01:00,174.82,174.82,174.735,174.735,2124293756.0
2008-10-09 06:02:00,174.75,174.78,174.71,174.735,1391000007.0
2008-10-09 06:03:00,174.74,174.755,174.74,174.74,1052900006.0
2008-10-09 06:04:00,174.74,174.74,174.67,174.74,1060199998.0
2008-10-09 06:05:00,174.74,174.74,174.67,174.67,832499994.0
2008-10-09 06:06:00,174.67,174.685,174.435,174.435,1217299989.0
2008-10-09 06:07:00,174.45,174.47,174.41,174.41,2026500002.0
2008-10-09 06:08:00,174.37,174.42,174.25,174.25,2026500002.0
2008-10-09 06:09:00,174.29,174.29,174.07,174.14,2026500002.0
2008-10-09 06:10:00,174.15,174.235,174.08,174.2,2026500002.0
2008-10-09 06:11:00,174.21,174.44,174.21,174.42,1200500003.0
2008-10-09 06:12:00,174.41,174.42,174.35,174.38,1200500003.0
2008-10-09 06:13:00,174.335,174.36,174.315,174.35,1200500003.0
2008-10-09 06:14:00,174.35,174.39,174.29,174.305,921700001.0
2008-10-09 06:15:00,174.305,174.33,174.16,174.21,1631400006.0
2008-10-09 06:16:00,174.18,174.29,174.17,174.24,1433800007.0
2008-10-09 06:17:00,174.23,174.38,174.23,174.34,1433800007.0
2008-10-09 06:18:00,174.345,174.39,174.305,174.37,1433800007.0
2008-10-09 06:19:00,174.375,174.43,174.33,174.345,1808100011.0
2008-10-09 06:20:00,174.345,174.345,174.245,174.265,1217699993.0
2008-10-09 06:21:00,174.27,174.325,174.21,174.245,998900006.0
2008-10-09 06:22:00,174.25,174.26,174.145,174.15,1315300006.0
2008-10-09 06:23:00,174.15,174.15,174.025,174.05,996199998.0
2008-10-09 06:24:00,174.05,174.15,174.05,174.115,1030500005.0
2008-10-09 06:25:00,174.12,174.2,174.12,174.125,1760100005.0
2008-10-09 06:26:00,174.13,174.13,174.13,174.13,674400005.0
2008-10-09 06:27:00,174.13,174.13,174.005,174.01,1210099987.0
2008-10-09 06:28:00,174.01,174.03,174.01,174.01,467100002.0
2008-10-09 06:29:00,174.01,174.04,173.92,173.96,1119900003.0
2008-10-09 06:30:00,173.935,174.065,173.91,174.045,1119900003.0
2008-10-09 06:31:00,174.06,174.15,174.0,174.14,1081100010.0
2008-10-09 06:32:00,174.145,174.19,174.145,174.15,1081100010.0
2008-10-09 06:33:00,174.15,174.16,174.125,174.15,857099973.0
2008-10-09 06:34:00,174.15,174.15,174.15,174.15,765199996.0
2008-10-09 06:35:00,174.15,174.15,174.06,174.13,448699996.0
2008-10-09 06:36:00,174.145,174.145,173.985,174.05,1779700005.0
2008-10-09 06:37:00,174.055,174.12,174.055,174.1,531400004.0
2008-10-09 06:38:00,174.115,174.175,174.11,174.165,298900001.0
2008-10-09 06:39:00,174.175,174.19,174.16,174.17,265500005.0
2008-10-09 06:40:00,174.155,174.235,174.155,174.215,498099998.0
2008-10-09 06:41:00,174.205,174.23,174.19,174.2,936799997.0
2008-10-09 06:42:00,174.2,174.2,174.2,174.2,1921999992.0
2008-10-09 06:43:00,174.22,174.25,174.17,174.17,1960299999.0
2008-10-09 06:44:00,174.2,174.305,174.2,174.275,1960299999.0
2008-10-09 06:45:00,174.275,174.275,174.235,174.24,1757499999.0
2008-10-09 06:46:00,174.24,174.24,174.135,174.16,1544000004.0
2008-10-09 06:47:00,174.14,174.17,174.08,174.15,1494200004.0
2008-10-09 06:48:00,174.14,174.2,174.12,174.19,1494200004.0
2008-10-09 06:49:00,174.2,174.2,174.11,174.17,1494200004.0
2008-10-09 06:50:00,174.16,174.195,174.15,174.18,1494200004.0
2008-10-09 06:51:00,174.165,174.21,174.135,174.16,1068399998.0
2008-10-09 06:52:00,174.135,174.135,174.08,174.09,785500000.0
2008-10-09 06:53:00,174.09,174.09,174.09,174.09,1117899999.0
2008-10-09 06:54:00,174.07,174.08,173.92,173.99,1355100013.0
2008-10-09 06:55:00,173.98,174.01,173.98,174.01,1355100013.0
2008-10-09 06:56:00,174.025,174.055,174.025,174.045,848399991.0
2008-10-09 06:57:00,174.05,174.09,173.98,174.0,1758600009.0
2008-10-09 06:58:00,173.98,173.98,173.93,173.94,1758600009.0
2008-10-09 06:59:00,173.93,173.95,173.925,173.935,1758600009.0
2008-10-09 07:00:00,173.925,173.99,173.92,173.98,638452049.0
2008-10-09 07:01:00,173.99,174.0,173.96,173.97,1378352058.0
2008-10-09 07:02:00,173.97,173.97,173.93,173.935,1983000018.0
2008-10-09 07:03:00,173.94,173.96,173.84,173.84,1670799996.0
2008-10-09 07:04:00,173.84,173.84,173.74,173.74,1145400002.0
2008-10-09 07:05:00,173.74,173.74,173.645,173.65,1909099996.0
2008-10-09 07:06:00,173.65,173.65,173.27,173.395,1790599996.0
2008-10-09 07:07:00,173.4,173.4,173.21,173.22,1602999999.0
2008-10-09 07:08:00,173.19,173.2,173.06,173.06,2078000013.0
2008-10-09 07:09:00,173.07,173.12,173.03,173.11,2078000013.0
2008-10-09 07:10:00,173.11,173.235,173.1,173.19,2078000013.0
2008-10-09 07:11:00,173.16,173.35,173.16,173.34,1390500007.0
2008-10-09 07:12:00,173.32,173.32,173.06,173.07,1390500007.0
2008-10-09 07:13:00,173.08,173.1,172.83,172.85,1390500007.0
2008-10-09 07:14:00,172.86,173.11,172.86,173.03,1390500007.0
2008-10-09 07:15:00,173.04,173.23,173.03,173.23,1390500007.0
2008-10-09 07:16:00,173.24,173.34,173.16,173.2,1390500007.0
2008-10-09 07:17:00,173.19,173.28,173.11,173.18,1390500007.0
2008-10-09 07:18:00,173.185,173.22,173.18,173.18,1390500007.0
2008-10-09 07:19:00,173.18,173.215,173.17,173.215,1835459995.0
2008-10-09 07:20:00,173.225,173.235,172.99,173.015,1603899995.0
2008-10-09 07:21:00,173.06,173.11,172.95,172.96,1334960009.0
2008-10-09 07:22:00,172.97,172.97,172.79,172.79,1334960009.0
2008-10-09 07:23:00,172.78,172.8,172.7,172.74,1334960009.0
2008-10-09 07:24:00,172.75,172.82,172.7,172.75,1334960009.0
2008-10-09 07:25:00,172.74,172.86,172.74,172.84,1334960009.0
2008-10-09 07:26:00,172.825,172.85,172.8,172.81,1334960009.0
2008-10-09 07:27:00,172.83,172.87,172.79,172.87,1188860004.0
2008-10-09 07:28:00,172.86,172.96,172.85,172.91,1188860004.0
2008-10-09 07:29:00,172.925,173.005,172.92,173.005,987520002.0
2008-10-09 07:30:00,173.01,173.2,173.01,173.15,1009579992.0
2008-10-09 07:31:00,173.16,173.16,173.06,173.09,1009579992.0
2008-10-09 07:32:00,173.07,173.19,173.07,173.13,1009579992.0
2008-10-09 07:33:00,173.12,173.13,173.03,173.04,1009579992.0
2008-10-09 07:34:00,173.03,173.03,172.91,172.96,1009579992.0
2008-10-09 07:35:00,172.95,173.01,172.88,172.93,1009579992.0
2008-10-09 07:36:00,172.94,172.97,172.82,172.92,1009579992.0
2008-10-09 07:37:00,172.9,172.95,172.84,172.87,1009579992.0
2008-10-09 07:38:00,172.88,172.88,172.84,172.85,1009579992.0
2008-10-09 07:39:00,172.84,172.93,172.84,172.88,1009579992.0
2008-10-09 07:40:00,172.9,172.92,172.835,172.91,1009579992.0
2008-10-09 07:41:00,172.92,173.015,172.92,173.005,2131900004.0
2008-10-09 07:42:00,173.0,173.06,172.99,173.01,1981300000.0
2008-10-09 07:43:00,172.995,173.045,172.98,172.99,1981300000.0
2008-10-09 07:44:00,172.99,173.055,172.99,173.015,1102159996.0
2008-10-09 07:45:00,173.015,173.02,172.875,172.89,1816720010.0
2008-10-09 07:46:00,172.895,172.92,172.88,172.89,707020001.0
2008-10-09 07:47:00,172.89,172.89,172.8,172.82,1428180000.0
2008-10-09 07:48:00,172.84,173.03,172.84,172.98,1480899999.0
2008-10-09 07:49:00,172.97,173.16,172.97,173.1,1480899999.0
2008-10-09 07:50:00,173.09,173.11,172.98,173.02,1480899999.0
2008-10-09 07:51:00,173.03,173.11,173.03,173.1,1480899999.0
2008-10-09 07:52:00,173.11,173.16,173.11,173.15,1480899999.0
2008-10-09 07:53:00,173.13,173.36,173.08,173.08,1480899999.0
2008-10-09 07:54:00,173.12,173.13,173.01,173.1,1480899999.0
2008-10-09 07:55:00,173.075,173.085,173.06,173.06,1480899999.0
2008-10-09 07:56:00,173.06,173.12,173.015,173.11,1185699991.0
2008-10-09 07:57:00,173.09,173.14,172.99,173.13,811000008.0
2008-10-09 07:58:00,173.12,173.12,173.03,173.08,811000008.0
2008-10-09 07:59:00,173.095,173.18,173.045,173.115,839000001.0
2008-10-09 08:00:00,173.11,173.28,173.09,173.15,1794799998.0
2008-10-09 08:01:00,173.16,173.175,173.105,173.12,1794799998.0
2008-10-09 08:02:00,173.13,173.16,173.09,173.15,1518199989.0
2008-10-09 08:03:00,173.16,173.24,173.13,173.23,1518199989.0
2008-10-09 08:04:00,173.22,173.27,173.175,173.27,1518199989.0
2008-10-09 08:05:00,173.28,173.32,173.18,173.32,2057800004.0
2008-10-09 08:06:00,173.35,173.45,173.25,173.43,2057800004.0
2008-10-09 08:07:00,173.42,173.6,173.4,173.6,2057800004.0
2008-10-09 08:08:00,173.59,173.87,173.59,173.87,2057800004.0
2008-10-09 08:09:00,173.86,173.94,173.66,173.73,2057800004.0
2008-10-09 08:10:00,173.74,173.78,173.66,173.76,2057800004.0
2008-10-09 08:11:00,173.74,173.95,173.74,173.93,2057800004.0
2008-10-09 08:12:00,173.92,174.06,173.9,174.03,2057800004.0
2008-10-09 08:13:00,174.02,174.12,174.02,174.1,2057800004.0
2008-10-09 08:14:00,174.06,174.155,174.01,174.05,2057800004.0
2008-10-09 08:15:00,174.05,174.05,173.91,173.97,1652099994.0
2008-10-09 08:16:00,173.96,174.02,173.9,173.92,1652099994.0
2008-10-09 08:17:00,173.925,173.975,173.845,173.945,1652099994.0
2008-10-09 08:18:00,173.935,173.985,173.895,173.965,2079699996.0
2008-10-09 08:19:00,173.96,173.99,173.92,173.93,1800200004.0
2008-10-09 08:20:00,173.92,173.95,173.63,173.66,1800200004.0
2008-10-09 08:21:00,173.67,173.72,173.57,173.61,1800200004.0
2008-10-09 08:22:00,173.6,173.95,173.58,173.94,1800200004.0
2008-10-09 08:23:00,173.95,174.05,173.73,173.77,1800200004.0
2008-10-09 08:24:00,173.76,173.8,173.65,173.68,1800200004.0
2008-10-09 08:25:00,173.67,173.72,173.6,173.64,1800200004.0
2008-10-09 08:26:00,173.63,173.64,173.4,173.4,1800200004.0
2008-10-09 08:27:00,173.39,173.52,173.34,173.5,1800200004.0
2008-10-09 08:28:00,173.46,173.53,173.41,173.51,1800200004.0
2008-10-09 08:29:00,173.52,173.79,173.46,173.77,1800200004.0
2008-10-09 08:30:00,173.76,173.91,173.76,173.83,1800200004.0
2008-10-09 08:31:00,173.82,173.9,173.82,173.85,1800200004.0
2008-10-09 08:32:00,173.86,174.07,173.84,174.07,1800200004.0
2008-10-09 08:33:00,174.06,174.18,173.98,174.15,1800200004.0
2008-10-09 08:34:00,174.16,174.16,174.05,174.11,1800200004.0
2008-10-09 08:35:00,174.15,174.18,174.09,174.16,1800200004.0
2008-10-09 08:36:00,174.17,174.27,174.11,174.25,1800200004.0
2008-10-09 08:37:00,174.24,174.27,174.14,174.17,1800200004.0
2008-10-09 08:38:00,174.16,174.17,173.97,173.99,1800200004.0
2008-10-09 08:39:00,174.0,174.05,173.57,173.61,1800200004.0
2008-10-09 08:40:00,173.6,173.84,173.6,173.74,1800200004.0
2008-10-09 08:41:00,173.75,173.93,173.74,173.83,1800200004.0
2008-10-09 08:42:00,173.82,173.83,173.69,173.71,1800200004.0
2008-10-09 08:43:00,173.72,173.76,173.69,173.73,1800200004.0
2008-10-09 08:44:00,173.74,173.82,173.69,173.8,1800200004.0
2008-10-09 08:45:00,173.79,173.83,173.7,173.77,1800200004.0
2008-10-09 08:46:00,173.75,173.83,173.73,173.81,1800200004.0
2008-10-09 08:47:00,173.82,173.82,173.51,173.58,1800200004.0
2008-10-09 08:48:00,173.57,173.73,173.53,173.69,1800200004.0
2008-10-09 08:49:00,173.7,173.81,173.69,173.78,1800200004.0
2008-10-09 08:50:00,173.77,173.77,173.54,173.68,1800200004.0
2008-10-09 08:51:00,173.69,173.695,173.675,173.685,1800200004.0
2008-10-09 08:52:00,173.68,173.69,173.61,173.66,1975100013.0
2008-10-09 08:53:00,173.67,173.83,173.67,173.74,1975100013.0
2008-10-09 08:54:00,173.73,173.81,173.65,173.7,1975100013.0
2008-10-09 08:55:00,173.68,173.92,173.68,173.92,1975100013.0
2008-10-09 08:56:00,173.95,174.25,173.93,174.25,1975100013.0
2008-10-09 08:57:00,174.27,174.34,174.15,174.17,1975100013.0
2008-10-09 08:58:00,174.16,174.18,174.08,174.12,1975100013.0
2008-10-09 08:59:00,174.13,174.13,173.68,173.72,1975100013.0
2008-10-09 09:00:00,173.73,173.89,173.7,173.7,1975100013.0
2008-10-09 09:01:00,173.71,173.86,173.71,173.8,1975100013.0
2008-10-09 09:02:00,173.82,173.835,173.75,173.785,1975100013.0
2008-10-09 09:03:00,173.785,173.805,173.765,173.765,1651499984.0
2008-10-09 09:04:00,173.75,173.75,173.56,173.61,2130529988.0
2008-10-09 09:05:00,173.62,173.69,173.61,173.65,2130529988.0
2008-10-09 09:06:00,173.66,173.7,173.55,173.59,2130529988.0
2008-10-09 09:07:00,173.6,173.7,173.54,173.6,2130529988.0
2008-10-09 09:08:00,173.59,173.61,173.51,173.55,2130529988.0
2008-10-09 09:09:00,173.54,173.64,173.5,173.51,2130529988.0
2008-10-09 09:10:00,173.5,173.51,173.38,173.51,2130529988.0
2008-10-09 09:11:00,173.52,173.71,173.52,173.6,2130529988.0
2008-10-09 09:12:00,173.59,173.74,173.59,173.64,2130529988.0
2008-10-09 09:13:00,173.65,173.67,173.58,173.67,2130529988.0
2008-10-09 09:14:00,173.68,173.83,173.66,173.76,2130529988.0
2008-10-09 09:15:00,173.77,173.84,173.63,173.65,2130529988.0
2008-10-09 09:16:00,173.67,173.82,173.65,173.79,2130529988.0
2008-10-09 09:17:00,173.78,173.8,173.76,173.78,2130529988.0
2008-10-09 09:18:00,173.77,173.92,173.77,173.86,2130529988.0
2008-10-09 09:19:00,173.87,173.97,173.79,173.93,2130529988.0
2008-10-09 09:20:00,173.94,174.07,173.91,174.05,2130529988.0
2008-10-09 09:21:00,174.07,174.13,174.0,174.03,2130529988.0
2008-10-09 09:22:00,174.04,174.06,173.95,174.03,2130529988.0
2008-10-09 09:23:00,174.05,174.2,174.03,174.18,2130529988.0
2008-10-09 09:24:00,174.17,174.17,173.95,173.97,2130529988.0
2008-10-09 09:25:00,173.98,174.04,173.96,174.04,2130529988.0
2008-10-09 09:26:00,174.03,174.17,174.02,174.06,2130529988.0
2008-10-09 09:27:00,174.05,174.22,174.05,174.18,2130529988.0
2008-10-09 09:28:00,174.19,174.28,174.12,174.25,2130529988.0
2008-10-09 09:29:00,174.24,174.26,174.14,174.14,2130529988.0
2008-10-09 09:30:00,174.15,174.19,174.09,174.14,2130529988.0
2008-10-09 09:31:00,174.15,174.25,174.14,174.23,2130529988.0
2008-10-09 09:32:00,174.22,174.31,174.15,174.29,2130529988.0
2008-10-09 09:33:00,174.28,174.3,174.23,174.26,2130529988.0
2008-10-09 09:34:00,174.25,174.25,174.18,174.21,2130529988.0
2008-10-09 09:35:00,174.22,174.3,174.17,174.18,2130529988.0
2008-10-09 09:36:00,174.17,174.23,174.16,174.2,2130529988.0
2008-10-09 09:37:00,174.22,174.32,174.22,174.25,2130529988.0
2008-10-09 09:38:00,174.265,174.305,174.26,174.29,2130529988.0
2008-10-09 09:39:00,174.27,174.32,174.21,174.24,2143810001.0
2008-10-09 09:40:00,174.23,174.52,174.21,174.48,2143810001.0
2008-10-09 09:41:00,174.46,174.47,174.36,174.42,2143810001.0
2008-10-09 09:42:00,174.41,174.48,174.23,174.3,2143810001.0
2008-10-09 09:43:00,174.31,174.38,174.25,174.27,2143810001.0
2008-10-09 09:44:00,174.28,174.33,174.11,174.21,2143810001.0
2008-10-09 09:45:00,174.22,174.32,174.13,174.3,2143810001.0
2008-10-09 09:46:00,174.32,174.43,174.21,174.35,2143810001.0
2008-10-09 09:47:00,174.36,174.41,174.33,174.38,2143810001.0
2008-10-09 09:48:00,174.4,174.47,174.39,174.47,2143810001.0
2008-10-09 09:49:00,174.48,174.79,174.4,174.75,2143810001.0
2008-10-09 09:50:00,174.76,174.78,174.43,174.58,2143810001.0
2008-10-09 09:51:00,174.59,175.0,174.59,174.8,2143810001.0
2008-10-09 09:52:00,174.81,174.88,174.79,174.8,2143810001.0
2008-10-09 09:53:00,174.82,174.96,174.78,174.92,2143810001.0
2008-10-09 09:54:00,174.95,174.95,174.82,174.84,2143810001.0
2008-10-09 09:55:00,174.83,174.89,174.6,174.83,2143810001.0
2008-10-09 09:56:00,174.79,174.93,174.74,174.88,2143810001.0
2008-10-09 09:57:00,174.89,174.93,174.82,174.85,2143810001.0
2008-10-09 09:58:00,174.87,174.94,174.85,174.86,2143810001.0
2008-10-09 09:59:00,174.85,174.94,174.84,174.92,2143810001.0
2008-10-09 10:00:00,174.93,175.04,174.93,174.99,2143810001.0
2008-10-09 10:01:00,175.0,175.01,174.74,174.76,2143810001.0
2008-10-09 10:02:00,174.77,174.93,174.73,174.84,2143810001.0
2008-10-09 10:03:00,174.83,175.0,174.83,174.92,2143810001.0
2008-10-09 10:04:00,174.93,174.93,174.73,174.79,2143810001.0
2008-10-09 10:05:00,174.8,174.82,174.68,174.68,2143810001.0
2008-10-09 10:06:00,174.67,174.68,174.42,174.43,2143810001.0
2008-10-09 10:07:00,174.44,174.46,174.34,174.45,2143810001.0
2008-10-09 10:08:00,174.46,174.56,174.42,174.44,2143810001.0
2008-10-09 10:09:00,174.45,174.75,174.45,174.64,2143810001.0
2008-10-09 10:10:00,174.63,174.84,174.63,174.79,2143810001.0
2008-10-09 10:11:00,174.8,174.81,174.71,174.77,2143810001.0
2008-10-09 10:12:00,174.78,174.88,174.71,174.85,2143810001.0
2008-10-09 10:13:00,174.87,174.92,174.77,174.88,2143810001.0
2008-10-09 10:14:00,174.87,174.96,174.81,174.94,2143810001.0
2008-10-09 10:15:00,174.93,174.99,174.87,174.98,2143810001.0
2008-10-09 10:16:00,174.99,175.01,174.88,175.01,2143810001.0
2008-10-09 10:17:00,175.02,175.08,174.96,174.99,2143810001.0
2008-10-09 10:18:00,175.0,175.0,174.84,174.96,2143810001.0
2008-10-09 10:19:00,174.98,175.14,174.98,175.13,2143810001.0
2008-10-09 10:20:00,175.14,175.48,175.13,175.32,2143810001.0
2008-10-09 10:21:00,175.33,175.37,175.3,175.35,2143810001.0
2008-10-09 10:22:00,175.34,175.48,175.33,175.39,2143810001.0
2008-10-09 10:23:00,175.4,175.4,175.32,175.32,2143810001.0
2008-10-09 10:24:00,175.3,175.31,175.17,175.26,2143810001.0
2008-10-09 10:25:00,175.25,175.4,175.24,175.38,2143810001.0
2008-10-09 10:26:00,175.39,175.56,175.38,175.5,2143810001.0
2008-10-09 10:27:00,175.49,175.5,175.38,175.41,2143810001.0
2008-10-09 10:28:00,175.42,175.49,175.26,175.3,2143810001.0
2008-10-09 10:29:00,175.28,175.41,175.21,175.3,2143810001.0
2008-10-09 10:30:00,175.31,175.32,175.16,175.22,2143810001.0
2008-10-09 10:31:00,175.24,175.44,175.22,175.42,2143810001.0
2008-10-09 10:32:00,175.41,175.65,175.36,175.58,2143810001.0
2008-10-09 10:33:00,175.57,175.7,175.57,175.7,2143810001.0
2008-10-09 10:34:00,175.72,175.72,175.54,175.56,2143810001.0
2008-10-09 10:35:00,175.54,175.54,175.45,175.47,2143810001.0
2008-10-09 10:36:00,175.48,175.56,175.42,175.45,2143810001.0
2008-10-09 10:37:00,175.44,175.49,175.4,175.48,2143810001.0
2008-10-09 10:38:00,175.47,175.48,175.27,175.38,2143810001.0
2008-10-09 10:39:00,175.39,175.43,175.25,175.27,2143810001.0
2008-10-09 10:40:00,175.28,175.32,175.22,175.3,2143810001.0
2008-10-09 10:41:00,175.29,175.29,175.2,175.24,2143810001.0
2008-10-09 10:42:00,175.25,175.42,175.24,175.39,2143810001.0
2008-10-09 10:43:00,175.395,175.395,175.245,175.25,2143810001.0
2008-10-09 10:44:00,175.21,175.24,175.1,175.12,1638069998.0
2008-10-09 10:45:00,175.13,175.2,175.08,175.16,1638069998.0
2008-10-09 10:46:00,175.17,175.21,175.1,175.2,1638069998.0
2008-10-09 10:47:00,175.19,175.21,175.13,175.17,1638069998.0
2008-10-09 10:48:00,175.16,175.33,175.15,175.26,1638069998.0
2008-10-09 10:49:00,175.23,175.29,175.18,175.18,1638069998.0
2008-10-09 10:50:00,175.2,175.27,175.17,175.25,1638069998.0
2008-10-09 10:51:00,175.245,175.26,175.225,175.23,1638069998.0
2008-10-09 10:52:00,175.23,175.46,175.23,175.41,2135639971.0
2008-10-09 10:53:00,175.42,175.49,175.41,175.49,2135639971.0
2008-10-09 10:54:00,175.48,175.55,175.48,175.54,2135639971.0
2008-10-09 10:55:00,175.54,175.61,175.505,175.515,2135639971.0
2008-10-09 10:56:00,175.49,175.57,175.45,175.52,1989109986.0
2008-10-09 10:57:00,175.51,175.58,175.48,175.51,1989109986.0
2008-10-09 10:58:00,175.52,175.56,175.5,175.54,1989109986.0
2008-10-09 10:59:00,175.53,175.54,175.42,175.53,1989109986.0
2008-10-09 11:00:00,175.52,175.58,175.49,175.51,1989109986.0
2008-10-09 11:01:00,175.52,175.56,175.52,175.535,1989109986.0
2008-10-09 11:02:00,175.52,175.67,175.5,175.65,1685649986.0
2008-10-09 11:03:00,175.645,175.655,175.605,175.605,1685649986.0
2008-10-09 11:04:00,175.61,175.65,175.6,175.62,1572429996.0
2008-10-09 11:05:00,175.63,175.67,175.55,175.56,1572429996.0
2008-10-09 11:06:00,175.57,175.63,175.55,175.55,1572429996.0
2008-10-09 11:07:00,175.54,175.54,175.38,175.38,1572429996.0
2008-10-09 11:08:00,175.37,175.37,175.2,175.25,1572429996.0
2008-10-09 11:09:00,175.24,175.33,175.23,175.32,1572429996.0
2008-10-09 11:10:00,175.34,175.41,175.33,175.34,1572429996.0
2008-10-09 11:11:00,175.33,175.36,175.26,175.36,1572429996.0
2008-10-09 11:12:00,175.39,175.41,175.23,175.33,1572429996.0
2008-10-09 11:13:00,175.34,175.4,175.33,175.38,1572429996.0
2008-10-09 11:14:00,175.41,175.42,175.32,175.35,1572429996.0
2008-10-09 11:15:00,175.36,175.36,175.3,175.32,1572429996.0
2008-10-09 11:16:00,175.33,175.365,175.33,175.34,1572429996.0
2008-10-09 11:17:00,175.34,175.34,175.255,175.255,1935799999.0
2008-10-09 11:18:00,175.245,175.245,175.18,175.24,1533819994.0
2008-10-09 11:19:00,175.21,175.24,175.12,175.14,2024480005.0
2008-10-09 11:20:00,175.155,175.155,175.1,175.135,2024480005.0
2008-10-09 11:21:00,175.12,175.18,175.05,175.15,1689612492.0
2008-10-09 11:22:00,175.14,175.18,174.97,174.97,1689612492.0
2008-10-09 11:23:00,174.98,175.06,174.93,174.94,1689612492.0
2008-10-09 11:24:00,174.95,174.96,174.69,174.75,1689612492.0
2008-10-09 11:25:00,174.74,174.77,174.51,174.59,1689612492.0
2008-10-09 11:26:00,174.6,174.84,174.58,174.82,1689612492.0
2008-10-09 11:27:00,174.83,175.03,174.76,174.99,1689612492.0
2008-10-09 11:28:00,174.98,175.02,174.95,175.0,1689612492.0
2008-10-09 11:29:00,175.01,175.09,174.95,175.08,1689612492.0
2008-10-09 11:30:00,175.09,175.12,175.05,175.05,1689612492.0
2008-10-09 11:31:00,175.07,175.08,174.98,175.02,1689612492.0
2008-10-09 11:32:00,175.04,175.06,174.97,174.98,1689612492.0
2008-10-09 11:33:00,174.99,175.03,174.89,174.89,1689612492.0
2008-10-09 11:34:00,174.9,174.98,174.86,174.9,1689612492.0
2008-10-09 11:35:00,174.92,174.93,174.81,174.84,1689612492.0
2008-10-09 11:36:00,174.83,174.87,174.76,174.86,1689612492.0
2008-10-09 11:37:00,174.85,175.03,174.81,175.03,1689612492.0
2008-10-09 11:38:00,175.05,175.11,175.01,175.04,1689612492.0
2008-10-09 11:39:00,175.03,175.09,175.01,175.06,1689612492.0
2008-10-09 11:40:00,175.07,175.07,174.98,175.01,1689612492.0
2008-10-09 11:41:00,175.02,175.02,174.82,174.88,1689612492.0
2008-10-09 11:42:00,174.87,174.91,174.81,174.87,1689612492.0
2008-10-09 11:43:00,174.86,174.86,174.66,174.69,1689612492.0
2008-10-09 11:44:00,174.7,174.77,174.6,174.72,1689612492.0
2008-10-09 11:45:00,174.69,174.73,174.6,174.62,1689612492.0
2008-10-09 11:46:00,174.61,174.68,174.61,174.66,1689612492.0
2008-10-09 11:47:00,174.65,174.78,174.64,174.74,1689612492.0
2008-10-09 11:48:00,174.75,174.78,174.69,174.72,1689612492.0
2008-10-09 11:49:00,174.71,174.76,174.69,174.74,1689612492.0
2008-10-09 11:50:00,174.73,174.87,174.73,174.87,1689612492.0
2008-10-09 11:51:00,174.94,175.01,174.82,174.85,1689612492.0
2008-10-09 11:52:00,174.86,174.96,174.81,174.83,1689612492.0
2008-10-09 11:53:00,174.84,175.0,174.84,174.98,1689612492.0
2008-10-09 11:54:00,174.97,175.07,174.96,175.05,1689612492.0
2008-10-09 11:55:00,175.03,175.15,175.02,175.14,1689612492.0
2008-10-09 11:56:00,175.13,175.14,175.04,175.08,1689612492.0
2008-10-09 11:57:00,175.07,175.13,175.0,175.05,1689612492.0
2008-10-09 11:58:00,175.04,175.16,175.02,175.09,1689612492.0
2008-10-09 11:59:00,175.1,175.11,174.97,174.97,1689612492.0
2008-10-09 12:00:00,174.96,175.01,174.83,174.85,1689612492.0
2008-10-09 12:01:00,174.84,174.95,174.82,174.93,1689612492.0
2008-10-09 12:02:00,174.91,175.0,174.91,174.98,1689612492.0
2008-10-09 12:03:00,174.97,174.98,174.87,174.91,1689612492.0
2008-10-09 12:04:00,174.9,175.04,174.89,175.01,1689612492.0
2008-10-09 12:05:00,174.99,175.07,174.99,175.07,1689612492.0
2008-10-09 12:06:00,175.06,175.07,174.94,174.98,1689612492.0
2008-10-09 12:07:00,174.99,175.18,174.98,175.06,1689612492.0
2008-10-09 12:08:00,175.08,175.23,175.08,175.2,1689612492.0
2008-10-09 12:09:00,175.21,175.21,175.11,175.13,1689612492.0
2008-10-09 12:10:00,175.14,175.2,175.06,175.18,1689612492.0
2008-10-09 12:11:00,175.19,175.26,175.18,175.24,1689612492.0
2008-10-09 12:12:00,175.23,175.29,175.22,175.27,1689612492.0
2008-10-09 12:13:00,175.28,175.35,175.19,175.25,1689612492.0
2008-10-09 12:14:00,175.26,175.29,174.94,174.96,1689612492.0
2008-10-09 12:15:00,174.97,175.05,174.95,174.95,1689612492.0
2008-10-09 12:16:00,174.94,175.05,174.89,174.92,1689612492.0
2008-10-09 12:17:00,174.91,174.92,174.76,174.91,1689612492.0
2008-10-09 12:18:00,174.9,174.95,174.84,174.87,1689612492.0
2008-10-09 12:19:00,174.86,174.89,174.85,174.87,1689612492.0
2008-10-09 12:20:00,174.88,174.92,174.86,174.9,1689612492.0
2008-10-09 12:21:00,174.91,174.92,174.5,174.55,1689612492.0
2008-10-09 12:22:00,174.57,174.58,174.48,174.54,1689612492.0
2008-10-09 12:23:00,174.52,174.52,174.17,174.17,1689612492.0
2008-10-09 12:24:00,174.15,174.29,174.12,174.26,1689612492.0
2008-10-09 12:25:00,174.27,174.3,174.13,174.13,1689612492.0
2008-10-09 12:26:00,174.14,174.16,173.89,173.9,1689612492.0
2008-10-09 12:27:00,173.89,174.02,173.77,173.99,1689612492.0
2008-10-09 12:28:00,173.98,174.01,173.82,173.86,1689612492.0
2008-10-09 12:29:00,173.85,173.9,173.8,173.88,1689612492.0
2008-10-09 12:30:00,173.89,174.07,173.88,173.92,1689612492.0
2008-10-09 12:31:00,173.93,173.96,173.91,173.93,1689612492.0
2008-10-09 12:32:00,173.92,174.0,173.9,174.0,1689612492.0
2008-10-09 12:33:00,173.99,174.0,173.76,173.84,1689612492.0
2008-10-09 12:34:00,173.85,173.94,173.85,173.88,1689612492.0
2008-10-09 12:35:00,173.89,173.96,173.81,173.94,1689612492.0
2008-10-09 12:36:00,173.93,173.94,173.76,173.79,1689612492.0
2008-10-09 12:37:00,173.78,174.02,173.62,174.0,1689612492.0
2008-10-09 12:38:00,174.01,174.02,173.82,173.82,1689612492.0
2008-10-09 12:39:00,173.8,173.96,173.78,173.89,1689612492.0
2008-10-09 12:40:00,173.88,173.91,173.84,173.9,1689612492.0
2008-10-09 12:41:00,173.91,173.94,173.78,173.79,1689612492.0
2008-10-09 12:42:00,173.81,173.84,173.73,173.77,1689612492.0
2008-10-09 12:43:00,173.78,173.81,173.72,173.75,1689612492.0
2008-10-09 12:44:00,173.74,173.89,173.72,173.85,1689612492.0
2008-10-09 12:45:00,173.87,173.9,173.84,173.88,1689612492.0
2008-10-09 12:46:00,173.89,173.97,173.86,173.89,1689612492.0
2008-10-09 12:47:00,173.9,173.93,173.85,173.88,1689612492.0
2008-10-09 12:48:00,173.89,174.02,173.85,173.97,1689612492.0
2008-10-09 12:49:00,173.98,174.04,173.92,173.93,1689612492.0
2008-10-09 12:50:00,173.94,173.98,173.92,173.94,1689612492.0
2008-10-09 12:51:00,173.96,173.97,173.83,173.91,1689612492.0
2008-10-09 12:52:00,173.92,174.24,173.91,174.24,1689612492.0
2008-10-09 12:53:00,174.25,174.32,174.13,174.27,1689612492.0
2008-10-09 12:54:00,174.26,174.31,174.14,174.15,1689612492.0
2008-10-09 12:55:00,174.16,174.16,173.99,174.11,1689612492.0
2008-10-09 12:56:00,174.14,174.2,174.11,174.15,1689612492.0
2008-10-09 12:57:00,174.14,174.16,173.97,174.01,1689612492.0
2008-10-09 12:58:00,174.0,174.15,173.99,174.12,1689612492.0
2008-10-09 12:59:00,174.11,174.12,174.0,174.12,1689612492.0
2008-10-09 13:00:00,174.13,174.2,173.99,174.08,1689612492.0
2008-10-09 13:01:00,174.07,174.07,173.8,173.82,1689612492.0
2008-10-09 13:02:00,173.81,173.81,173.69,173.69,1689612492.0
2008-10-09 13:03:00,173.68,173.7,173.64,173.68,1689612492.0
2008-10-09 13:04:00,173.67,173.76,173.56,173.57,1689612492.0
2008-10-09 13:05:00,173.59,173.61,173.37,173.39,1689612492.0
2008-10-09 13:06:00,173.38,173.39,173.21,173.32,1689612492.0
2008-10-09 13:07:00,173.31,173.34,173.2,173.27,1689612492.0
2008-10-09 13:08:00,173.26,173.63,173.22,173.58,1689612492.0
2008-10-09 13:09:00,173.6,173.73,173.55,173.67,1689612492.0
2008-10-09 13:10:00,173.64,173.76,173.53,173.7,1689612492.0
2008-10-09 13:11:00,173.71,173.85,173.67,173.77,1689612492.0
2008-10-09 13:12:00,173.76,173.81,173.74,173.78,1689612492.0
2008-10-09 13:13:00,173.77,173.86,173.75,173.81,1689612492.0
2008-10-09 13:14:00,173.83,173.94,173.8,173.93,1689612492.0
2008-10-09 13:15:00,173.92,173.94,173.73,173.74,1689612492.0
2008-10-09 13:16:00,173.75,174.01,173.75,174.0,1689612492.0
2008-10-09 13:17:00,174.02,174.05,173.91,173.91,1689612492.0
2008-10-09 13:18:00,173.88,174.02,173.85,173.99,1689612492.0
2008-10-09 13:19:00,174.0,174.27,173.98,174.21,1689612492.0
2008-10-09 13:20:00,174.2,174.26,174.05,174.22,1689612492.0
2008-10-09 13:21:00,174.2,174.28,174.16,174.16,1689612492.0
2008-10-09 13:22:00,174.17,174.22,174.16,174.17,1689612492.0
2008-10-09 13:23:00,174.16,174.26,174.16,174.25,1689612492.0
2008-10-09 13:24:00,174.24,174.37,174.22,174.37,1689612492.0
2008-10-09 13:25:00,174.39,174.77,174.39,174.62,1689612492.0
2008-10-09 13:26:00,174.63,174.76,174.55,174.6,1689612492.0
2008-10-09 13:27:00,174.59,174.62,174.46,174.59,1689612492.0
2008-10-09 13:28:00,174.58,174.67,174.52,174.67,1689612492.0
2008-10-09 13:29:00,174.66,174.71,174.59,174.67,1689612492.0
2008-10-09 13:30:00,174.66,174.8,174.63,174.77,1689612492.0
2008-10-09 13:31:00,174.79,174.86,174.74,174.86,1689612492.0
2008-10-09 13:32:00,174.85,174.92,174.74,174.77,1689612492.0
2008-10-09 13:33:00,174.78,174.92,174.78,174.81,1689612492.0
2008-10-09 13:34:00,174.82,174.82,174.73,174.79,1689612492.0
2008-10-09 13:35:00,174.8,174.97,174.79,174.95,1689612492.0
2008-10-09 13:36:00,174.96,175.03,174.93,175.03,1689612492.0
2008-10-09 13:37:00,175.02,175.07,174.89,174.94,1689612492.0
2008-10-09 13:38:00,174.92,175.02,174.81,174.82,1689612492.0
2008-10-09 13:39:00,174.81,174.83,174.76,174.77,1689612492.0
2008-10-09 13:40:00,174.78,174.78,174.7,174.73,1689612492.0
2008-10-09 13:41:00,174.71,174.81,174.71,174.8,1689612492.0
2008-10-09 13:42:00,174.79,174.82,174.71,174.72,1689612492.0
2008-10-09 13:43:00,174.71,174.71,174.62,174.64,1689612492.0
2008-10-09 13:44:00,174.65,174.83,174.62,174.81,1689612492.0
2008-10-09 13:45:00,174.8,174.83,174.75,174.8,1689612492.0
2008-10-09 13:46:00,174.81,174.84,174.79,174.84,1689612492.0
2008-10-09 13:47:00,174.83,174.97,174.83,174.89,1689612492.0
2008-10-09 13:48:00,174.87,174.96,174.85,174.95,1689612492.0
2008-10-09 13:49:00,174.93,175.03,174.93,175.02,1689612492.0
2008-10-09 13:50:00,175.01,175.01,174.96,175.0,1689612492.0
2008-10-09 13:51:00,174.99,175.01,174.92,174.92,1689612492.0
2008-10-09 13:52:00,174.93,174.93,174.84,174.9,1689612492.0
2008-10-09 13:53:00,174.91,174.99,174.9,174.96,1689612492.0
2008-10-09 13:54:00,174.95,174.98,174.93,174.96,1689612492.0
2008-10-09 13:55:00,174.95,174.96,174.88,174.88,1689612492.0
2008-10-09 13:56:00,174.89,174.96,174.87,174.95,1689612492.0
2008-10-09 13:57:00,174.94,174.96,174.82,174.83,1689612492.0
2008-10-09 13:58:00,174.82,174.83,174.68,174.75,1689612492.0
2008-10-09 13:59:00,174.79,174.81,174.7,174.81,1689612492.0
2008-10-09 14:00:00,174.8,174.88,174.76,174.84,1689612492.0
2008-10-09 14:01:00,174.82,174.83,174.71,174.77,1689612492.0
2008-10-09 14:02:00,174.76,174.79,174.71,174.76,1689612492.0
2008-10-09 14:03:00,174.75,174.75,174.48,174.51,1689612492.0
2008-10-09 14:04:00,174.49,174.55,174.39,174.48,1689612492.0
2008-10-09 14:05:00,174.47,174.56,174.45,174.52,1689612492.0
2008-10-09 14:06:00,174.53,174.57,174.45,174.47,1689612492.0
2008-10-09 14:07:00,174.48,174.57,174.47,174.57,1689612492.0
2008-10-09 14:08:00,174.58,174.74,174.55,174.7,1689612492.0
2008-10-09 14:09:00,174.69,174.72,174.58,174.59,1689612492.0
2008-10-09 14:10:00,174.57,174.72,174.57,174.72,1689612492.0
2008-10-09 14:11:00,174.73,174.79,174.63,174.63,1689612492.0
2008-10-09 14:12:00,174.61,174.62,174.5,174.55,1689612492.0
2008-10-09 14:13:00,174.54,174.56,174.44,174.51,1689612492.0
2008-10-09 14:14:00,174.52,174.59,174.48,174.49,1689612492.0
2008-10-09 14:15:00,174.5,174.52,174.41,174.44,1689612492.0
2008-10-09 14:16:00,174.43,174.65,174.39,174.61,1689612492.0
2008-10-09 14:17:00,174.63,174.71,174.62,174.7,1689612492.0
2008-10-09 14:18:00,174.69,174.75,174.62,174.64,1689612492.0
2008-10-09 14:19:00,174.65,174.68,174.62,174.67,1689612492.0
2008-10-09 14:20:00,174.65,174.71,174.61,174.63,1689612492.0
2008-10-09 14:21:00,174.65,174.79,174.64,174.77,1689612492.0
2008-10-09 14:22:00,174.76,174.84,174.75,174.83,1689612492.0
2008-10-09 14:23:00,174.84,175.01,174.83,175.01,1689612492.0
2008-10-09 14:24:00,175.0,175.06,174.95,175.06,1689612492.0
2008-10-09 14:25:00,175.05,175.11,175.01,175.11,1689612492.0
2008-10-09 14:26:00,175.1,175.1,174.99,175.03,1689612492.0
2008-10-09 14:27:00,175.0,175.03,174.79,174.83,1689612492.0
2008-10-09 14:28:00,174.82,174.93,174.71,174.74,1689612492.0
2008-10-09 14:29:00,174.73,174.85,174.62,174.76,1689612492.0
2008-10-09 14:30:00,174.75,175.08,174.75,174.94,1689612492.0
2008-10-09 14:31:00,174.92,174.94,174.79,174.8,1689612492.0
2008-10-09 14:32:00,174.81,174.89,174.72,174.81,1689612492.0
2008-10-09 14:33:00,174.84,174.87,174.75,174.81,1689612492.0
2008-10-09 14:34:00,174.82,174.92,174.81,174.9,1689612492.0
2008-10-09 14:35:00,174.91,174.98,174.87,174.9,1689612492.0
2008-10-09 14:36:00,174.89,174.99,174.85,174.97,1689612492.0
2008-10-09 14:37:00,174.98,175.02,174.85,174.86,1689612492.0
2008-10-09 14:38:00,174.87,175.05,174.86,174.99,1689612492.0
2008-10-09 14:39:00,175.0,175.07,174.94,175.01,1689612492.0
2008-10-09 14:40:00,175.02,175.07,175.0,175.03,1689612492.0
2008-10-09 14:41:00,175.04,175.12,175.0,175.1,1689612492.0
2008-10-09 14:42:00,175.12,175.12,174.93,174.99,1689612492.0
2008-10-09 14:43:00,175.0,175.1,174.98,175.04,1689612492.0
2008-10-09 14:44:00,175.05,175.09,174.98,174.98,1689612492.0
2008-10-09 14:45:00,174.99,175.07,174.97,174.99,1689612492.0
2008-10-09 14:46:00,174.98,175.08,174.95,175.02,1689612492.0
2008-10-09 14:47:00,175.03,175.03,174.94,174.96,1689612492.0
2008-10-09 14:48:00,174.95,175.02,174.94,174.97,1689612492.0
2008-10-09 14:49:00,174.98,175.04,174.94,174.97,1689612492.0
2008-10-09 14:50:00,174.96,175.25,174.78,175.23,1689612492.0
2008-10-09 14:51:00,174.82,174.86,174.77,174.86,1689612492.0
2008-10-09 14:52:00,174.85,174.9,174.77,174.8,1689612492.0
2008-10-09 14:53:00,174.81,175.19,174.72,174.75,1689612492.0
2008-10-09 14:54:00,174.74,174.74,174.64,174.64,1689612492.0
2008-10-09 14:55:00,174.65,174.76,174.59,174.73,1689612492.0
2008-10-09 14:56:00,174.74,174.74,174.59,174.63,1689612492.0
2008-10-09 14:57:00,174.64,174.81,174.63,174.8,1689612492.0
2008-10-09 14:58:00,174.79,174.81,174.61,174.61,1689612492.0
2008-10-09 14:59:00,174.6,174.65,174.53,174.53,1689612492.0
2008-10-09 15:00:00,174.52,174.56,174.43,174.46,1689612492.0
2008-10-09 15:01:00,174.47,174.48,174.36,174.42,1689612492.0
2008-10-09 15:02:00,174.43,174.49,174.43,174.49,1689612492.0
2008-10-09 15:03:00,174.58,175.01,174.54,174.97,1689612492.0
2008-10-09 15:04:00,174.95,174.97,174.79,174.92,1689612492.0
2008-10-09 15:05:00,174.91,174.98,174.88,174.95,1689612492.0
2008-10-09 15:06:00,174.94,175.06,174.93,174.98,1689612492.0
2008-10-09 15:07:00,174.99,175.08,174.99,175.03,1689612492.0
2008-10-09 15:08:00,175.04,175.15,175.03,175.1,1689612492.0
2008-10-09 15:09:00,175.11,175.15,175.06,175.08,1689612492.0
2008-10-09 15:10:00,175.07,175.16,175.03,175.16,1689612492.0
2008-10-09 15:11:00,175.15,175.29,175.11,175.28,1689612492.0
2008-10-09 15:12:00,175.27,175.45,175.23,175.41,1689612492.0
2008-10-09 15:13:00,175.4,175.43,175.35,175.37,1689612492.0
2008-10-09 15:14:00,175.38,175.38,175.3,175.35,1689612492.0
2008-10-09 15:15:00,175.36,175.48,175.35,175.48,1689612492.0
2008-10-09 15:16:00,175.49,175.58,175.47,175.47,1689612492.0
2008-10-09 15:17:00,175.44,175.59,175.4,175.58,1689612492.0
2008-10-09 15:18:00,175.57,175.62,175.48,175.52,1689612492.0
2008-10-09 15:19:00,175.51,175.62,175.49,175.59,1689612492.0
2008-10-09 15:20:00,175.6,175.8,175.59,175.79,1689612492.0
2008-10-09 15:21:00,175.8,175.87,175.76,175.76,1689612492.0
2008-10-09 15:22:00,175.77,175.9,175.75,175.88,1689612492.0
2008-10-09 15:23:00,175.91,175.945,175.9,175.945,1689612492.0
2008-10-09 15:24:00,175.94,176.01,175.91,175.96,1748299994.0
2008-10-09 15:25:00,175.95,176.03,175.89,175.99,1748299994.0
2008-10-09 15:26:00,176.0,176.05,175.95,175.99,1748299994.0
2008-10-09 15:27:00,176.0,176.05,175.86,175.89,1748299994.0
2008-10-09 15:28:00,175.85,176.11,175.85,175.91,1748299994.0
2008-10-09 15:29:00,175.9,175.97,175.74,175.77,1748299994.0
2008-10-09 15:30:00,175.78,175.79,175.67,175.73,1748299994.0
2008-10-09 15:31:00,175.71,175.74,175.65,175.72,1748299994.0
2008-10-09 15:32:00,175.7,175.78,175.64,175.77,1748299994.0
2008-10-09 15:33:00,175.78,175.86,175.75,175.85,1748299994.0
2008-10-09 15:34:00,175.88,175.97,175.8,175.86,1748299994.0
2008-10-09 15:35:00,175.83,175.94,175.8,175.91,1748299994.0
2008-10-09 15:36:00,175.9,175.96,175.82,175.84,1748299994.0
2008-10-09 15:37:00,175.85,175.86,175.75,175.76,1748299994.0
2008-10-09 15:38:00,175.77,175.77,175.66,175.74,1748299994.0
2008-10-09 15:39:00,175.72,175.86,175.69,175.79,1748299994.0
2008-10-09 15:40:00,175.81,176.04,175.78,176.0,1748299994.0
2008-10-09 15:41:00,176.01,176.14,175.92,176.14,1748299994.0
2008-10-09 15:42:00,176.16,176.25,176.06,176.23,1748299994.0
2008-10-09 15:43:00,176.25,176.36,176.23,176.33,1748299994.0
2008-10-09 15:44:00,176.34,176.36,176.2,176.31,1748299994.0
2008-10-09 15:45:00,176.32,176.39,176.22,176.24,1748299994.0
2008-10-09 15:46:00,176.23,176.28,176.1,176.12,1748299994.0
2008-10-09 15:47:00,176.11,176.17,176.01,176.08,1748299994.0
2008-10-09 15:48:00,176.1,176.26,176.06,176.07,1748299994.0
2008-10-09 15:49:00,176.08,176.21,176.0,176.04,1748299994.0
2008-10-09 15:50:00,176.03,176.15,175.97,176.07,1748299994.0
2008-10-09 15:51:00,176.08,176.16,176.06,176.1,1748299994.0
2008-10-09 15:52:00,176.12,176.25,176.1,176.22,1748299994.0
2008-10-09 15:53:00,176.2,176.22,176.08,176.14,1748299994.0
2008-10-09 15:54:00,176.15,176.16,175.99,176.02,1748299994.0
2008-10-09 15:55:00,176.03,176.08,175.92,175.92,1748299994.0
2008-10-09 15:56:00,175.94,175.94,175.53,175.55,1748299994.0
2008-10-09 15:57:00,175.56,175.68,175.51,175.68,1748299994.0
2008-10-09 15:58:00,175.69,175.72,175.48,175.48,1748299994.0
2008-10-09 15:59:00,175.46,175.57,175.25,175.57,1748299994.0
2008-10-09 16:00:00,175.6,175.69,175.31,175.38,1748299994.0
2008-10-09 16:01:00,175.37,175.6,175.31,175.6,1748299994.0
2008-10-09 16:02:00,175.59,175.59,175.27,175.29,1748299994.0
2008-10-09 16:03:00,175.25,175.4,175.23,175.33,1748299994.0
2008-10-09 16:04:00,175.34,175.53,175.33,175.53,1748299994.0
2008-10-09 16:05:00,175.52,175.56,175.35,175.43,1748299994.0
2008-10-09 16:06:00,175.46,175.7,175.45,175.67,1748299994.0
2008-10-09 16:07:00,175.65,175.78,175.56,175.78,1748299994.0
2008-10-09 16:08:00,175.8,175.85,175.69,175.71,1748299994.0
2008-10-09 16:09:00,175.7,175.72,175.58,175.72,1748299994.0
2008-10-09 16:10:00,175.71,175.77,175.58,175.62,1748299994.0
2008-10-09 16:11:00,175.63,175.64,175.53,175.55,1748299994.0
2008-10-09 16:12:00,175.56,175.66,175.53,175.66,1748299994.0
2008-10-09 16:13:00,175.65,175.74,175.56,175.56,1748299994.0
2008-10-09 16:14:00,175.57,175.6,175.45,175.58,1748299994.0
2008-10-09 16:15:00,175.57,175.6,175.47,175.53,1748299994.0
2008-10-09 16:16:00,175.51,175.53,175.43,175.47,1748299994.0
2008-10-09 16:17:00,175.48,175.55,175.41,175.43,1748299994.0
2008-10-09 16:18:00,175.45,175.6,175.4,175.5,1748299994.0
2008-10-09 16:19:00,175.51,175.52,175.29,175.29,1748299994.0
2008-10-09 16:20:00,175.32,175.34,175.21,175.27,1748299994.0
2008-10-09 16:21:00,175.26,175.27,175.1,175.13,1748299994.0
2008-10-09 16:22:00,175.12,175.17,174.81,174.81,1748299994.0
2008-10-09 16:23:00,174.8,174.96,174.78,174.93,1748299994.0
2008-10-09 16:24:00,174.91,174.93,174.84,174.84,1748299994.0
2008-10-09 16:25:00,174.83,174.87,174.38,174.38,1748299994.0
2008-10-09 16:26:00,174.36,174.38,173.91,174.01,1748299994.0
2008-10-09 16:27:00,174.03,174.29,173.99,174.29,1748299994.0
2008-10-09 16:28:00,174.3,174.39,174.25,174.27,1748299994.0
2008-10-09 16:29:00,174.26,174.27,174.13,174.15,1748299994.0
2008-10-09 16:30:00,174.16,174.33,174.12,174.33,1748299994.0
2008-10-09 16:31:00,174.34,174.42,174.3,174.35,1748299994.0
2008-10-09 16:32:00,174.33,174.45,174.3,174.37,1748299994.0
2008-10-09 16:33:00,174.36,174.52,174.29,174.51,1748299994.0
2008-10-09 16:34:00,174.52,174.74,174.51,174.63,1748299994.0
2008-10-09 16:35:00,174.62,174.75,174.54,174.74,1748299994.0
2008-10-09 16:36:00,174.73,174.91,174.72,174.89,1748299994.0
2008-10-09 16:37:00,174.9,174.95,174.61,174.63,1748299994.0
2008-10-09 16:38:00,174.62,174.63,174.48,174.5,1748299994.0
2008-10-09 16:39:00,174.51,174.52,174.29,174.3,1748299994.0
2008-10-09 16:40:00,174.31,174.65,174.28,174.62,1748299994.0
2008-10-09 16:41:00,174.64,174.65,174.25,174.39,1748299994.0
2008-10-09 16:42:00,174.4,174.4,173.84,173.84,1748299994.0
2008-10-09 16:43:00,173.83,173.99,173.74,173.74,1748299994.0
2008-10-09 16:44:00,173.75,173.79,173.49,173.55,1748299994.0
2008-10-09 16:45:00,173.57,173.58,173.43,173.57,1748299994.0
2008-10-09 16:46:00,173.58,173.72,173.56,173.67,1748299994.0
2008-10-09 16:47:00,173.66,173.66,173.39,173.49,1748299994.0
2008-10-09 16:48:00,173.5,173.68,173.46,173.5,1748299994.0
2008-10-09 16:49:00,173.49,173.68,173.48,173.59,1748299994.0
2008-10-09 16:50:00,173.6,173.65,173.54,173.59,1748299994.0
2008-10-09 16:51:00,173.58,173.58,173.37,173.39,1748299994.0
2008-10-09 16:52:00,173.38,173.55,173.35,173.41,1748299994.0
2008-10-09 16:53:00,173.42,173.5,173.33,173.35,1748299994.0
2008-10-09 16:54:00,173.33,173.51,173.33,173.47,1748299994.0
2008-10-09 16:55:00,173.53,173.57,173.42,173.46,1748299994.0
2008-10-09 16:56:00,173.47,173.47,173.33,173.43,1748299994.0
2008-10-09 16:57:00,173.41,173.51,173.35,173.46,1748299994.0
2008-10-09 16:58:00,173.45,173.55,173.34,173.34,1748299994.0
2008-10-09 16:59:00,173.35,173.58,173.23,173.5,1748299994.0
2008-10-09 17:00:00,173.51,173.66,173.47,173.65,1748299994.0
2008-10-09 17:01:00,173.66,173.74,173.56,173.56,1748299994.0
2008-10-09 17:02:00,173.55,173.56,173.33,173.35,1748299994.0
2008-10-09 17:03:00,173.34,173.4,173.27,173.35,1748299994.0
2008-10-09 17:04:00,173.36,173.41,173.19,173.21,1748299994.0
2008-10-09 17:05:00,173.22,173.23,172.49,172.5,1748299994.0
2008-10-09 17:06:00,172.51,172.7,172.46,172.68,1748299994.0
2008-10-09 17:07:00,172.69,172.98,172.69,172.91,1748299994.0
2008-10-09 17:08:00,172.9,173.17,172.89,173.08,1748299994.0
2008-10-09 17:09:00,173.1,173.13,172.78,172.88,1748299994.0
2008-10-09 17:10:00,172.87,172.94,172.64,172.89,1748299994.0
2008-10-09 17:11:00,172.92,173.05,172.92,173.03,1748299994.0
2008-10-09 17:12:00,173.05,173.18,173.01,173.08,1748299994.0
2008-10-09 17:13:00,173.09,173.14,173.07,173.13,1748299994.0
2008-10-09 17:14:00,173.12,173.36,173.05,173.33,1748299994.0
2008-10-09 17:15:00,173.32,173.58,173.27,173.57,1748299994.0
2008-10-09 17:16:00,173.6,173.71,173.42,173.43,1748299994.0
2008-10-09 17:17:00,173.44,173.5,173.39,173.4,1748299994.0
2008-10-09 17:18:00,173.38,173.43,173.31,173.31,1748299994.0
2008-10-09 17:19:00,173.32,173.53,173.25,173.51,1748299994.0
2008-10-09 17:20:00,173.5,173.53,173.35,173.48,1748299994.0
2008-10-09 17:21:00,173.47,173.64,173.41,173.55,1748299994.0
2008-10-09 17:22:00,173.56,173.62,173.42,173.42,1748299994.0
2008-10-09 17:23:00,173.43,173.45,173.31,173.34,1748299994.0
2008-10-09 17:24:00,173.33,173.36,173.29,173.29,1748299994.0
2008-10-09 17:25:00,173.26,173.27,173.16,173.18,1748299994.0
2008-10-09 17:26:00,173.16,173.18,173.09,173.11,1748299994.0
2008-10-09 17:27:00,173.12,173.3,173.11,173.14,1748299994.0
2008-10-09 17:28:00,173.16,173.21,172.98,173.2,1748299994.0
2008-10-09 17:29:00,173.19,173.27,173.1,173.27,1748299994.0
2008-10-09 17:30:00,173.28,173.3,172.93,172.98,1748299994.0
2008-10-09 17:31:00,172.99,173.27,172.96,173.16,1748299994.0
2008-10-09 17:32:00,173.14,173.4,173.09,173.38,1748299994.0
2008-10-09 17:33:00,173.4,173.46,173.19,173.27,1748299994.0
2008-10-09 17:34:00,173.26,173.33,173.14,173.28,1748299994.0
2008-10-09 17:35:00,173.26,173.45,173.2,173.4,1748299994.0
2008-10-09 17:36:00,173.38,173.41,173.21,173.31,1748299994.0
2008-10-09 17:37:00,173.3,173.36,173.17,173.34,1748299994.0
2008-10-09 17:38:00,173.35,173.94,173.35,173.94,1748299994.0
2008-10-09 17:39:00,173.98,174.35,173.86,173.86,1748299994.0
2008-10-09 17:40:00,173.84,173.85,173.65,173.71,1748299994.0
2008-10-09 17:41:00,173.72,173.76,173.46,173.5,1748299994.0
2008-10-09 17:42:00,173.52,173.75,173.52,173.68,1748299994.0
2008-10-09 17:43:00,173.7,173.78,173.59,173.74,1748299994.0
2008-10-09 17:44:00,173.75,173.98,173.68,173.95,1748299994.0
2008-10-09 17:45:00,173.96,173.99,173.84,173.94,1748299994.0
2008-10-09 17:46:00,173.95,174.21,173.94,174.07,1748299994.0
2008-10-09 17:47:00,174.08,174.2,173.96,173.99,1748299994.0
2008-10-09 17:48:00,173.95,173.95,173.83,173.87,1748299994.0
2008-10-09 17:49:00,173.88,173.91,173.71,173.71,1748299994.0
2008-10-09 17:50:00,173.7,173.97,173.59,173.78,1748299994.0
2008-10-09 17:51:00,173.79,173.86,173.77,173.78,1748299994.0
2008-10-09 17:52:00,173.77,174.01,173.58,173.68,1748299994.0
2008-10-09 17:53:00,173.66,173.71,173.58,173.67,1748299994.0
2008-10-09 17:54:00,173.66,173.72,173.61,173.65,1748299994.0
2008-10-09 17:55:00,173.67,173.72,173.61,173.64,1748299994.0
2008-10-09 17:56:00,173.62,173.62,173.36,173.43,1748299994.0
2008-10-09 17:57:00,173.44,173.61,173.41,173.61,1748299994.0
2008-10-09 17:58:00,173.59,173.69,173.53,173.54,1748299994.0
2008-10-09 17:59:00,173.56,173.6,173.31,173.36,1748299994.0
2008-10-09 18:00:00,173.35,173.49,173.32,173.36,1748299994.0
2008-10-09 18:01:00,173.37,173.38,173.08,173.08,1748299994.0
2008-10-09 18:02:00,173.1,173.25,173.08,173.19,1748299994.0
2008-10-09 18:03:00,173.18,173.18,173.01,173.08,1748299994.0
2008-10-09 18:04:00,173.07,173.16,173.05,173.1,1748299994.0
2008-10-09 18:05:00,173.09,173.09,172.98,173.05,1748299994.0
2008-10-09 18:06:00,173.06,173.18,173.0,173.14,1748299994.0
2008-10-09 18:07:00,173.12,173.2,173.03,173.19,1748299994.0
2008-10-09 18:08:00,173.2,173.28,173.12,173.26,1748299994.0
2008-10-09 18:09:00,173.25,173.3,173.21,173.25,1748299994.0
2008-10-09 18:10:00,173.26,173.26,172.89,172.91,1748299994.0
2008-10-09 18:11:00,172.92,172.96,172.9,172.9,1748299994.0
2008-10-09 18:12:00,173.05,173.05,172.87,172.91,1748299994.0
2008-10-09 18:13:00,172.72,173.02,172.72,173.01,1748299994.0
2008-10-09 18:14:00,173.0,173.03,172.8,172.81,1748299994.0
2008-10-09 18:15:00,172.84,173.03,172.8,172.9,1748299994.0
2008-10-09 18:16:00,172.91,172.91,172.82,172.91,1748299994.0
2008-10-09 18:17:00,172.89,172.9,172.77,172.77,1748299994.0
2008-10-09 18:18:00,172.76,172.85,172.76,172.85,1748299994.0
2008-10-09 18:19:00,172.84,172.96,172.83,172.88,1748299994.0
2008-10-09 18:20:00,172.87,172.97,172.82,172.89,1748299994.0
2008-10-09 18:21:00,172.88,172.93,172.83,172.92,1748299994.0
2008-10-09 18:22:00,172.93,172.94,172.84,172.87,1748299994.0
2008-10-09 18:23:00,172.88,172.98,172.85,172.95,1748299994.0
2008-10-09 18:24:00,172.94,172.96,172.91,172.94,1748299994.0
2008-10-09 18:25:00,172.94,172.97,172.915,172.97,1748299994.0
2008-10-09 18:26:00,172.96,172.97,172.82,172.835,1524300005.0
2008-10-09 18:27:00,172.84,172.87,172.81,172.83,1613000002.0
2008-10-09 18:28:00,172.82,172.87,172.79,172.82,1613000002.0
2008-10-09 18:29:00,172.81,172.87,172.79,172.85,1613000002.0
2008-10-09 18:30:00,172.86,172.92,172.81,172.82,1613000002.0
2008-10-09 18:31:00,172.81,172.82,172.62,172.65,1613000002.0
2008-10-09 18:32:00,172.66,172.72,172.63,172.67,1613000002.0
2008-10-09 18:33:00,172.68,172.7,172.61,172.68,1613000002.0
2008-10-09 18:34:00,172.69,172.77,172.63,172.77,1613000002.0
2008-10-09 18:35:00,172.78,172.83,172.75,172.8,1613000002.0
2008-10-09 18:36:00,172.81,172.89,172.79,172.87,1613000002.0
2008-10-09 18:37:00,172.88,172.91,172.82,172.86,1613000002.0
2008-10-09 18:38:00,172.86,172.905,172.84,172.84,1613000002.0
2008-10-09 18:39:00,172.84,172.885,172.84,172.875,773499999.0
2008-10-09 18:40:00,172.87,172.88,172.85,172.85,2082600004.0
2008-10-09 18:41:00,172.86,172.93,172.86,172.86,2082600004.0
2008-10-09 18:42:00,172.82,172.82,172.54,172.54,1823599993.0
2008-10-09 18:43:00,172.55,172.56,172.52,172.56,1823599993.0
2008-10-09 18:44:00,172.545,172.725,172.54,172.7,1823599993.0
2008-10-09 18:45:00,172.71,172.71,172.53,172.54,2018899983.0
2008-10-09 18:46:00,172.57,172.59,172.57,172.59,2018899983.0
2008-10-09 18:47:00,172.74,172.76,172.66,172.72,2018899983.0
2008-10-09 18:48:00,172.71,172.74,172.67,172.7,2018899983.0
2008-10-09 18:49:00,172.71,172.71,172.54,172.54,2018899983.0
2008-10-09 18:50:00,172.53,172.55,172.47,172.54,2018899983.0
2008-10-09 18:51:00,172.53,172.58,172.52,172.55,2018899983.0
2008-10-09 18:52:00,172.54,172.65,172.51,172.64,2018899983.0
2008-10-09 18:53:00,172.63,172.64,172.56,172.62,2018899983.0
2008-10-09 18:54:00,172.6,172.64,172.6,172.63,2018899983.0
2008-10-09 18:55:00,172.62,172.64,172.52,172.54,2018899983.0
2008-10-09 18:56:00,172.57,172.58,172.545,172.55,2018899983.0
2008-10-09 18:57:00,172.52,172.53,172.44,172.44,1336800009.0
2008-10-09 18:58:00,172.46,172.6,172.46,172.6,1336800009.0
2008-10-09 18:59:00,172.59,172.62,172.53,172.56,1336800009.0
2008-10-09 19:00:00,172.57,172.62,172.53,172.6,1336800009.0
2008-10-09 19:01:00,172.61,172.675,172.575,172.675,1336800009.0
2008-10-09 19:02:00,172.66,172.68,172.57,172.64,1289800007.0
2008-10-09 19:03:00,172.65,172.65,172.6,172.61,1289800007.0
2008-10-09 19:04:00,172.6,172.64,172.58,172.59,1289800007.0
2008-10-09 19:05:00,172.6,172.66,172.48,172.66,1289800007.0
2008-10-09 19:06:00,172.49,172.53,172.48,172.48,1289800007.0
2008-10-09 19:07:00,172.49,172.61,172.48,172.61,1289800007.0
2008-10-09 19:08:00,172.6,172.67,172.57,172.63,1289800007.0
2008-10-09 19:09:00,172.62,172.69,172.62,172.68,1289800007.0
2008-10-09 19:10:00,172.69,172.73,172.66,172.66,1289800007.0
2008-10-09 19:11:00,172.67,172.81,172.63,172.81,1289800007.0
2008-10-09 19:12:00,172.82,173.04,172.82,173.04,1289800007.0
2008-10-09 19:13:00,173.02,173.09,173.01,173.06,1289800007.0
2008-10-09 19:14:00,173.07,173.09,173.02,173.05,1289800007.0
2008-10-09 19:15:00,173.04,173.13,173.03,173.1,1289800007.0
2008-10-09 19:16:00,173.09,173.22,173.08,173.22,1289800007.0
2008-10-09 19:17:00,173.23,173.26,173.19,173.23,1289800007.0
2008-10-09 19:18:00,173.24,173.24,173.1,173.105,1289800007.0
2008-10-09 19:19:00,173.09,173.11,173.06,173.07,1754099999.0
2008-10-09 19:20:00,173.06,173.06,172.94,172.99,1754099999.0
2008-10-09 19:21:00,173.0,173.23,173.0,173.19,1754099999.0
2008-10-09 19:22:00,173.21,173.25,173.12,173.12,1754099999.0
2008-10-09 19:23:00,173.11,173.22,173.1,173.19,1754099999.0
2008-10-09 19:24:00,173.18,173.37,173.18,173.34,1754099999.0
2008-10-09 19:25:00,173.33,173.34,173.15,173.15,1754099999.0
2008-10-09 19:26:00,173.14,173.19,173.1,173.18,1754099999.0
2008-10-09 19:27:00,173.17,173.27,173.16,173.26,1754099999.0
2008-10-09 19:28:00,173.28,173.71,173.27,173.66,1754099999.0
2008-10-09 19:29:00,173.65,173.66,173.51,173.56,1754099999.0
2008-10-09 19:30:00,173.57,173.66,173.51,173.54,1754099999.0
2008-10-09 19:31:00,173.53,173.68,173.5,173.66,1754099999.0
2008-10-09 19:32:00,173.67,173.79,173.62,173.62,1754099999.0
2008-10-09 19:33:00,173.63,173.68,173.62,173.65,1754099999.0
2008-10-09 19:34:00,173.67,173.69,173.5,173.51,1754099999.0
2008-10-09 19:35:00,173.51,173.615,173.45,173.595,1754099999.0
2008-10-09 19:36:00,173.58,173.6,173.54,173.58,2139399981.0
2008-10-09 19:37:00,173.585,173.635,173.585,173.59,2139399981.0
2008-10-09 19:38:00,173.58,173.59,173.53,173.53,1814499995.0
2008-10-09 19:39:00,173.52,173.52,173.32,173.35,1814499995.0
2008-10-09 19:40:00,173.34,173.41,173.24,173.39,1814499995.0
2008-10-09 19:41:00,173.4,173.51,173.4,173.5,1814499995.0
2008-10-09 19:42:00,173.52,173.625,173.52,173.605,1814499995.0
2008-10-09 19:43:00,173.58,173.59,173.53,173.54,943600001.0
2008-10-09 19:44:00,173.555,173.555,173.525,173.54,943600001.0
2008-10-09 19:45:00,173.54,173.56,173.485,173.525,1990700001.0
2008-10-09 19:46:00,173.53,173.58,173.52,173.57,1665500000.0
2008-10-09 19:47:00,173.56,173.56,173.4,173.4,1665500000.0
2008-10-09 19:48:00,173.39,173.39,173.16,173.23,1665500000.0
2008-10-09 19:49:00,173.22,173.46,173.22,173.45,1665500000.0
2008-10-09 19:50:00,173.47,173.53,173.47,173.49,1665500000.0
2008-10-09 19:51:00,173.49,173.53,173.44,173.46,1692800010.0
2008-10-09 19:52:00,173.47,173.5,173.44,173.49,1692800010.0
2008-10-09 19:53:00,173.5,173.53,173.43,173.51,1692800010.0
2008-10-09 19:54:00,173.52,173.53,173.28,173.32,1692800010.0
2008-10-09 19:55:00,173.33,173.53,173.32,173.45,1692800010.0
2008-10-09 19:56:00,173.47,173.51,173.44,173.44,1692800010.0
2008-10-09 19:57:00,173.45,173.54,173.45,173.47,1692800010.0
2008-10-09 19:58:00,173.46,173.48,173.37,173.4,1692800010.0
2008-10-09 19:59:00,173.39,173.5,173.37,173.42,1692800010.0
2008-10-09 20:00:00,173.41,173.62,173.41,173.57,1692800010.0
2008-10-09 20:01:00,173.6,173.7,173.54,173.54,1692800010.0
2008-10-09 20:02:00,173.53,173.64,173.53,173.54,1692800010.0
2008-10-09 20:03:00,173.53,173.57,173.48,173.53,1692800010.0
2008-10-09 20:04:00,173.52,173.56,173.5,173.56,1692800010.0
2008-10-09 20:05:00,173.57,173.57,173.51,173.54,1692800010.0
2008-10-09 20:06:00,173.53,173.6,173.5,173.58,1692800010.0
2008-10-09 20:07:00,173.57,173.6,173.55,173.55,1692800010.0
2008-10-09 20:08:00,173.56,173.6,173.56,173.56,1692800010.0
2008-10-09 20:09:00,173.55,173.68,173.55,173.66,1745500001.0
2008-10-09 20:10:00,173.67,173.68,173.54,173.58,1745500001.0
2008-10-09 20:11:00,173.59,173.62,173.54,173.54,1745500001.0
2008-10-09 20:12:00,173.53,173.55,173.41,173.41,1745500001.0
2008-10-09 20:13:00,173.43,173.53,173.38,173.41,1745500001.0
2008-10-09 20:14:00,173.43,173.6,173.43,173.6,1745500001.0
2008-10-09 20:15:00,173.59,173.67,173.57,173.63,1745500001.0
2008-10-09 20:16:00,173.64,173.69,173.59,173.6,1745500001.0
2008-10-09 20:17:00,173.61,173.64,173.52,173.52,1745500001.0
2008-10-09 20:18:00,173.6,173.61,173.52,173.53,1745500001.0
2008-10-09 20:19:00,173.52,173.52,173.29,173.36,1745500001.0
2008-10-09 20:20:00,173.37,173.38,173.32,173.32,1745500001.0
2008-10-09 20:21:00,173.31,173.32,173.23,173.26,1745500001.0
2008-10-09 20:22:00,173.27,173.38,173.22,173.26,1745500001.0
2008-10-09 20:23:00,173.27,173.3,173.19,173.23,1745500001.0
2008-10-09 20:24:00,173.24,173.38,173.23,173.33,1745500001.0
2008-10-09 20:25:00,173.32,173.35,173.31,173.31,1745500001.0
2008-10-09 20:26:00,173.3,173.3,173.21,173.21,1745500001.0
2008-10-09 20:27:00,173.2,173.27,173.19,173.26,1745500001.0
2008-10-09 20:28:00,173.25,173.37,173.25,173.35,1745500001.0
2008-10-09 20:29:00,173.34,173.34,173.23,173.26,1745500001.0
2008-10-09 20:30:00,173.27,173.33,173.21,173.27,1745500001.0
2008-10-09 20:31:00,173.26,173.31,173.26,173.31,1745500001.0
2008-10-09 20:32:00,173.32,173.39,173.29,173.35,1745500001.0
2008-10-09 20:33:00,173.36,173.37,173.15,173.16,1745500001.0
2008-10-09 20:34:00,173.17,173.25,173.17,173.22,1745500001.0
2008-10-09 20:35:00,173.21,173.29,173.21,173.28,1745500001.0
2008-10-09 20:36:00,173.3,173.3,173.16,173.19,1745500001.0
2008-10-09 20:37:00,173.2,173.22,173.08,173.09,1745500001.0
2008-10-09 20:38:00,173.11,173.14,173.07,173.07,1745500001.0
2008-10-09 20:39:00,173.06,173.1,172.97,173.03,1745500001.0
2008-10-09 20:40:00,173.02,173.09,172.82,172.82,1745500001.0
2008-10-09 20:41:00,172.83,172.87,172.63,172.72,1745500001.0
2008-10-09 20:42:00,172.73,172.85,172.72,172.78,1745500001.0
2008-10-09 20:43:00,172.79,172.88,172.79,172.87,1745500001.0
2008-10-09 20:44:00,172.87,172.905,172.85,172.86,1745500001.0
2008-10-09 20:45:00,172.84,172.89,172.82,172.84,1728100012.0
2008-10-09 20:46:00,172.89,172.89,172.825,172.875,1728100012.0
2008-10-09 20:47:00,172.88,173.12,172.72,172.74,2037799991.0
2008-10-09 20:48:00,172.73,172.76,172.61,172.73,2037799991.0
2008-10-09 20:49:00,172.74,172.91,172.73,172.86,2037799991.0
2008-10-09 20:50:00,172.91,172.98,172.86,172.92,2037799991.0
2008-10-09 20:51:00,172.91,172.99,172.9,172.95,2037799991.0
2008-10-09 20:52:00,172.96,172.97,172.67,172.72,2037799991.0
2008-10-09 20:53:00,172.73,172.82,172.69,172.74,2037799991.0
2008-10-09 20:54:00,172.75,172.81,172.7,172.74,2037799991.0
2008-10-09 20:55:00,172.73,172.85,172.69,172.84,2037799991.0
2008-10-09 20:56:00,172.83,172.84,172.74,172.78,2037799991.0
2008-10-09 20:57:00,172.82,172.93,172.82,172.92,2037799991.0
2008-10-09 20:58:00,172.92,172.925,172.885,172.885,2037799991.0
2008-10-09 20:59:00,172.91,172.93,172.82,172.85,1640100003.0
2008-10-09 21:00:00,172.86,172.86,172.67,172.7,1640100003.0
2008-10-09 21:01:00,172.71,172.78,172.67,172.68,1640100003.0
2008-10-09 21:02:00,172.69,172.78,172.6,172.63,1640100003.0
2008-10-09 21:03:00,172.64,172.67,172.57,172.6,1640100003.0
2008-10-09 21:04:00,172.58,172.64,172.52,172.53,1640100003.0
2008-10-09 21:05:00,172.5,172.59,172.39,172.59,1640100003.0
2008-10-09 21:06:00,172.58,172.74,172.56,172.74,1640100003.0
2008-10-09 21:07:00,172.73,172.81,172.61,172.66,1640100003.0
2008-10-09 21:08:00,172.63,172.68,172.56,172.64,1640100003.0
2008-10-09 21:09:00,172.65,172.72,172.61,172.62,1640100003.0
2008-10-09 21:10:00,172.65,172.65,172.53,172.53,1640100003.0
2008-10-09 21:11:00,172.5,172.5,172.38,172.46,1830700005.0
2008-10-09 21:12:00,172.49,172.62,172.42,172.42,1830700005.0
2008-10-09 21:13:00,172.43,172.5,172.41,172.48,1830700005.0
2008-10-09 21:14:00,172.47,172.47,172.18,172.2,1830700005.0
2008-10-09 21:15:00,172.19,172.21,171.91,172.04,1830700005.0
2008-10-09 21:16:00,172.03,172.35,172.02,172.2,1830700005.0
2008-10-09 21:17:00,172.16,172.21,172.01,172.01,1830700005.0
2008-10-09 21:18:00,172.02,172.08,171.78,171.82,1830700005.0
2008-10-09 21:19:00,171.83,171.93,171.7,171.74,1830700005.0
2008-10-09 21:20:00,171.76,171.84,171.66,171.66,1830700005.0
2008-10-09 21:21:00,171.65,171.65,171.53,171.57,1830700005.0
2008-10-09 21:22:00,171.56,171.64,171.51,171.56,1830700005.0
2008-10-09 21:23:00,171.55,171.64,171.55,171.63,1830700005.0
2008-10-09 21:24:00,171.64,172.27,171.63,171.96,1830700005.0
2008-10-09 21:25:00,171.94,172.0,171.85,171.89,1830700005.0
2008-10-09 21:26:00,171.86,171.95,171.76,171.76,1830700005.0
2008-10-09 21:27:00,171.74,171.8,171.71,171.74,1830700005.0
2008-10-09 21:28:00,171.77,171.89,171.72,171.84,1830700005.0
2008-10-09 21:29:00,171.85,171.85,171.62,171.68,1830700005.0
2008-10-09 21:30:00,171.65,171.73,171.5,171.65,1830700005.0
2008-10-09 21:31:00,171.66,171.69,171.55,171.64,1830700005.0
2008-10-09 21:32:00,171.65,171.71,171.59,171.71,1830700005.0
2008-10-09 21:33:00,171.72,171.72,171.57,171.66,1830700005.0
2008-10-09 21:34:00,171.65,171.69,171.52,171.54,1830700005.0
2008-10-09 21:35:00,171.55,171.66,171.51,171.56,1830700005.0
2008-10-09 21:36:00,171.57,171.6,171.43,171.43,1830700005.0
2008-10-09 21:37:00,171.44,171.44,171.31,171.35,1830700005.0
2008-10-09 21:38:00,171.36,171.46,171.32,171.33,1830700005.0
2008-10-09 21:39:00,171.34,171.37,171.19,171.22,1830700005.0
2008-10-09 21:40:00,171.24,171.28,171.18,171.26,1830700005.0
2008-10-09 21:41:00,171.25,171.31,171.18,171.21,1830700005.0
2008-10-09 21:42:00,171.19,171.38,171.16,171.19,1830700005.0
2008-10-09 21:43:00,171.18,171.29,170.96,170.96,1830700005.0
2008-10-09 21:44:00,170.97,171.11,170.92,171.04,1830700005.0
2008-10-09 21:45:00,171.05,171.1,170.98,171.01,1830700005.0
2008-10-09 21:46:00,171.03,171.05,170.88,170.9,1830700005.0
2008-10-09 21:47:00,170.88,170.95,170.58,170.6,1830700005.0
2008-10-09 21:48:00,170.58,170.61,170.31,170.33,1830700005.0
2008-10-09 21:49:00,170.32,170.35,170.18,170.19,1830700005.0
2008-10-09 21:50:00,170.2,170.24,169.91,170.09,1830700005.0
2008-10-09 21:51:00,170.08,170.29,170.06,170.27,1830700005.0
2008-10-09 21:52:00,170.29,170.73,170.25,170.71,1830700005.0
2008-10-09 21:53:00,170.7,170.7,170.5,170.53,1830700005.0
2008-10-09 21:54:00,170.54,170.91,170.52,170.86,1830700005.0
2008-10-09 21:55:00,170.87,171.27,170.87,171.17,1830700005.0
2008-10-09 21:56:00,171.18,171.18,171.03,171.03,1830700005.0
2008-10-09 21:57:00,170.97,171.0,170.82,170.85,1830700005.0
2008-10-09 21:58:00,170.9,170.9,170.77,170.85,1830700005.0
2008-10-09 21:59:00,170.86,170.91,170.6,170.6,1830700005.0
2008-10-09 22:00:00,170.59,170.65,170.48,170.54,1830700005.0
2008-10-09 22:01:00,170.53,170.61,170.52,170.53,1830700005.0
2008-10-09 22:02:00,170.54,170.54,170.29,170.29,1830700005.0
2008-10-09 22:03:00,170.28,170.32,170.02,170.1,1830700005.0
2008-10-09 22:04:00,170.12,170.21,170.12,170.21,1830700005.0
2008-10-09 22:05:00,170.19,170.24,170.03,170.04,1830700005.0
2008-10-09 22:06:00,170.01,170.08,169.89,170.02,1830700005.0
2008-10-09 22:07:00,170.03,170.24,170.0,170.24,1830700005.0
2008-10-09 22:08:00,170.25,170.42,170.18,170.4,1830700005.0
2008-10-09 22:09:00,170.39,170.56,170.34,170.53,1830700005.0
2008-10-09 22:10:00,170.5,170.53,170.4,170.42,1830700005.0
2008-10-09 22:11:00,170.41,170.46,170.21,170.26,1830700005.0
2008-10-09 22:12:00,170.25,170.27,170.07,170.14,1830700005.0
2008-10-09 22:13:00,170.13,170.2,170.06,170.09,1830700005.0
2008-10-09 22:14:00,170.1,170.11,169.99,170.0,1830700005.0
2008-10-09 22:15:00,170.04,170.04,169.82,169.88,1830700005.0
2008-10-09 22:16:00,169.86,169.9,169.85,169.86,1830700005.0
2008-10-09 22:17:00,169.85,169.97,169.81,169.91,1830700005.0
2008-10-09 22:18:00,169.92,169.99,169.89,169.93,1830700005.0
2008-10-09 22:19:00,169.91,169.97,169.89,169.96,1830700005.0
2008-10-09 22:20:00,169.99,170.17,169.96,170.0,1830700005.0
2008-10-09 22:21:00,170.02,170.13,170.02,170.13,1830700005.0
2008-10-09 22:22:00,170.12,170.14,170.04,170.07,1830700005.0
2008-10-09 22:23:00,170.06,170.14,170.06,170.14,1830700005.0
2008-10-09 22:24:00,170.16,170.55,170.16,170.4,1830700005.0
2008-10-09 22:25:00,170.39,170.59,170.3,170.34,1830700005.0
2008-10-09 22:26:00,170.33,170.43,170.33,170.33,1830700005.0
2008-10-09 22:27:00,170.32,170.35,170.25,170.32,1830700005.0
2008-10-09 22:28:00,170.31,170.31,170.09,170.13,1830700005.0
2008-10-09 22:29:00,170.12,170.26,170.11,170.25,1830700005.0
2008-10-09 22:30:00,170.26,170.34,170.26,170.29,1830700005.0
2008-10-09 22:31:00,170.3,170.4,170.29,170.36,1830700005.0
2008-10-09 22:32:00,170.38,170.41,170.33,170.4,1830700005.0
2008-10-09 22:33:00,170.42,170.545,170.42,170.48,1830700005.0
2008-10-09 22:34:00,170.51,170.58,170.41,170.51,1823799999.0
2008-10-09 22:35:00,170.47,170.605,170.46,170.585,1823799999.0
2008-10-09 22:36:00,170.67,170.7,170.54,170.57,2023000000.0
2008-10-09 22:37:00,170.56,170.62,170.53,170.57,2023000000.0
2008-10-09 22:38:00,170.55,170.57,170.48,170.54,2023000000.0
2008-10-09 22:39:00,170.54,170.585,170.54,170.57,2023000000.0
2008-10-09 22:40:00,170.57,170.57,170.57,170.57,1372200006.0
2008-10-09 22:41:00,170.58,170.63,170.53,170.56,2066799994.0
2008-10-09 22:42:00,170.53,170.56,170.51,170.53,2066799994.0
2008-10-09 22:43:00,170.54,170.55,170.48,170.51,2066799994.0
2008-10-09 22:44:00,170.54,170.575,170.54,170.575,2066799994.0
2008-10-09 22:45:00,170.6,170.83,170.57,170.57,2098799994.0
2008-10-09 22:46:00,170.6,170.7,170.49,170.49,2098799994.0
2008-10-09 22:47:00,170.5,170.57,170.485,170.57,2098799994.0
2008-10-09 22:48:00,170.57,170.57,170.57,170.57,1020699999.0
2008-10-09 22:49:00,170.57,170.57,170.455,170.48,2027200001.0
2008-10-09 22:50:00,170.48,170.51,170.46,170.47,2128800028.0
2008-10-09 22:51:00,170.47,170.545,170.47,170.545,816499985.0
2008-10-09 22:52:00,170.555,170.555,170.515,170.545,605199999.0
2008-10-09 22:53:00,170.545,170.63,170.545,170.625,641800003.0
2008-10-09 22:54:00,170.66,170.71,170.65,170.69,2046099982.0
2008-10-09 22:55:00,170.7,170.72,170.6,170.63,2046099982.0
2008-10-09 22:56:00,170.64,170.64,170.57,170.59,2046099982.0
2008-10-09 22:57:00,170.585,170.6,170.56,170.58,2046099982.0
2008-10-09 22:58:00,170.57,170.63,170.55,170.57,281100000.0
2008-10-09 22:59:00,170.59,170.7,170.55,170.65,281100000.0
2008-10-09 23:00:00,170.58,170.653,170.455,170.47,281100000.0
2008-10-09 23:01:00,170.41,170.47,170.37,170.47,90900000.0
2008-10-09 23:02:00,170.47,170.47,170.315,170.325,213400000.0
2008-10-09 23:03:00,170.365,170.385,170.29,170.385,104800000.0
2008-10-09 23:04:00,170.385,170.385,170.29,170.36,95400000.0
2008-10-09 23:05:00,170.36,170.36,170.195,170.245,358400000.0
2008-10-09 23:06:00,170.285,170.3,170.22,170.235,1294099980.0
2008-10-09 23:07:00,170.32,170.33,170.24,170.24,844100022.0
2008-10-09 23:08:00,170.22,170.22,170.22,170.22,844100022.0
2008-10-09 23:09:00,170.22,170.22,170.22,170.22,1137400027.0
2008-10-09 23:10:00,170.22,170.22,170.22,170.22,169800004.0
2008-10-09 23:11:00,170.23,170.275,170.2,170.275,1017500008.0
2008-10-09 23:12:00,170.22,170.29,170.01,170.01,1661400033.0
2008-10-09 23:13:00,169.99,170.105,169.99,170.05,1661400033.0
2008-10-09 23:14:00,170.1,170.1,170.02,170.06,1794800000.0
2008-10-09 23:15:00,170.055,170.065,170.04,170.04,1794800000.0
2008-10-09 23:16:00,170.04,170.04,169.85,169.91,1300700006.0
2008-10-09 23:17:00,169.925,169.925,169.875,169.88,678699996.0
2008-10-09 23:18:00,169.92,169.94,169.85,169.905,1280100004.0
2008-10-09 23:19:00,169.94,170.035,169.895,169.99,1533799996.0
2008-10-09 23:20:00,169.89,169.89,169.75,169.75,2110999998.0
2008-10-09 23:21:00,169.78,169.965,169.76,169.92,2110999998.0
2008-10-09 23:22:00,169.92,169.95,169.915,169.925,1049000003.0
2008-10-09 23:23:00,169.93,169.975,169.91,169.97,1268899976.0
2008-10-09 23:24:00,169.955,169.965,169.905,169.92,2129599993.0
2008-10-09 23:25:00,169.92,170.03,169.91,169.995,2146899992.0
2008-10-09 23:26:00,170.005,170.005,169.96,169.96,1123300002.0
2008-10-09 23:27:00,169.96,169.96,169.96,169.96,1010100021.0
2008-10-09 23:28:00,169.96,169.96,169.96,169.96,58299999.0
2008-10-09 23:29:00,169.96,170.0,169.945,169.96,1325499997.0
2008-10-09 23:30:00,169.96,169.96,169.75,169.805,1400600001.0
2008-10-09 23:31:00,169.805,169.92,169.74,169.755,1793699998.0
2008-10-09 23:32:00,169.8,169.92,169.8,169.84,1848000012.0
2008-10-09 23:33:00,169.83,169.86,169.78,169.83,1848000012.0
2008-10-09 23:34:00,169.92,169.92,169.8,169.82,1848000012.0
2008-10-09 23:35:00,169.82,169.92,169.8,169.82,1026799999.0
2008-10-09 23:36:00,169.81,169.905,169.81,169.86,1727299997.0
2008-10-09 23:37:00,169.87,169.92,169.87,169.92,616499993.0
2008-10-09 23:38:00,169.92,170.035,169.92,169.995,1317700001.0
2008-10-09 23:39:00,169.995,169.995,169.98,169.98,572799985.0
2008-10-09 23:40:00,169.99,169.99,169.98,169.98,64000000.0
2008-10-09 23:41:00,169.995,170.01,169.98,169.98,930700001.0
2008-10-09 23:42:00,169.98,169.98,169.905,169.92,441299992.0
2008-10-09 23:43:00,169.92,169.92,169.92,169.92,865799992.0
2008-10-09 23:44:00,169.92,170.0,169.905,169.915,626400004.0
2008-10-09 23:45:00,169.975,169.99,169.925,169.94,372900003.0
2008-10-09 23:46:00,169.94,169.94,169.94,169.94,423100003.0
2008-10-09 23:47:00,169.94,169.94,169.94,169.94,337200010.0
2008-10-09 23:48:00,169.94,169.96,169.94,169.955,502500000.0
2008-10-09 23:49:00,169.95,169.95,169.94,169.94,447000000.0
2008-10-09 23:50:00,169.94,169.95,169.94,169.95,455000007.0
2008-10-09 23:51:00,169.955,169.995,169.95,169.98,972399994.0
2008-10-09 23:52:00,169.98,170.25,169.98,170.21,431599998.0
2008-10-09 23:53:00,170.185,170.22,170.145,170.16,431599998.0
2008-10-09 23:54:00,170.16,170.205,170.12,170.205,383799999.0
2008-10-09 23:55:00,170.145,170.26,170.145,170.255,873199988.0
2008-10-09 23:56:00,170.26,170.34,170.26,170.335,892400010.0
2008-10-09 23:57:00,170.325,170.34,170.275,170.34,1585700006.0
2008-10-09 23:58:00,170.34,170.36,170.315,170.33,1605200000.0
2008-10-09 23:59:00,170.32,170.32,170.32,170.32,487199982.0
2008-10-10 00:00:00,170.22,170.29,170.2,170.22,1198300030.0
2008-10-10 00:01:00,170.26,170.3,170.24,170.26,1198300030.0
2008-10-10 00:02:00,170.24,170.25,170.11,170.11,1198300030.0
2008-10-10 00:03:00,170.1,170.12,169.91,169.92,1198300030.0
2008-10-10 00:04:00,170.0,170.0,170.0,170.0,1198300030.0
2008-10-10 00:05:00,170.0,170.0,169.9,169.92,472100007.0
2008-10-10 00:06:00,169.92,169.92,169.8,169.82,1009599992.0
2008-10-10 00:07:00,169.82,169.82,169.82,169.82,570000011.0
2008-10-10 00:08:00,169.82,169.835,169.82,169.835,335999999.0
2008-10-10 00:09:00,169.83,169.88,169.83,169.84,1652100001.0
2008-10-10 00:10:00,169.87,169.975,169.84,169.95,1123500001.0
2008-10-10 00:11:00,169.975,170.04,169.905,170.04,716400003.0
2008-10-10 00:12:00,170.1,170.11,170.01,170.06,955900000.0
2008-10-10 00:13:00,169.99,169.99,169.99,169.99,955900000.0
2008-10-10 00:14:00,169.95,169.95,169.85,169.87,1954400008.0
2008-10-10 00:15:00,169.92,169.94,169.87,169.89,1954400008.0
2008-10-10 00:16:00,169.86,169.915,169.845,169.88,1954400008.0
2008-10-10 00:17:00,169.885,170.0,169.88,169.975,1763000014.0
2008-10-10 00:18:00,170.02,170.07,170.0,170.03,773599998.0
2008-10-10 00:19:00,170.015,170.02,169.995,170.01,773599998.0
2008-10-10 00:20:00,170.005,170.01,170.0,170.01,393200005.0
2008-10-10 00:21:00,170.025,170.105,170.01,170.105,1527800003.0
2008-10-10 00:22:00,170.12,170.195,170.115,170.13,1849999989.0
2008-10-10 00:23:00,170.13,170.195,170.13,170.195,520900012.0
2008-10-10 00:24:00,170.26,170.33,170.21,170.29,1485100008.0
2008-10-10 00:25:00,170.3,170.4,170.29,170.39,1485100008.0
2008-10-10 00:26:00,170.4,170.52,170.4,170.52,1485100008.0
2008-10-10 00:27:00,170.53,170.56,170.42,170.46,1485100008.0
2008-10-10 00:28:00,170.45,170.45,170.45,170.45,1485100008.0
2008-10-10 00:29:00,170.45,170.48,170.39,170.42,322299994.0
2008-10-10 00:30:00,170.39,170.48,170.37,170.37,322299994.0
2008-10-10 00:31:00,170.38,170.41,170.28,170.28,322299994.0
2008-10-10 00:32:00,170.29,170.31,170.19,170.22,322299994.0
2008-10-10 00:33:00,170.25,170.39,170.25,170.33,322299994.0
2008-10-10 00:34:00,170.25,170.28,170.24,170.24,322299994.0
2008-10-10 00:35:00,170.255,170.255,170.25,170.25,134099999.0
2008-10-10 00:36:00,170.25,170.27,170.25,170.25,977199996.0
2008-10-10 00:37:00,170.202,170.236,170.139,170.203,43200000.0
2008-10-10 00:38:00,170.25,170.25,170.25,170.25,314900002.0
2008-10-10 00:39:00,170.255,170.255,170.25,170.25,637799994.0
2008-10-10 00:40:00,170.187,170.198,170.113,170.173,165000000.0
2008-10-10 00:41:00,170.25,170.25,170.25,170.25,252799989.0
2008-10-10 00:42:00,170.255,170.295,170.24,170.24,670099993.0
2008-10-10 00:43:00,170.26,170.325,170.25,170.31,1984900007.0
2008-10-10 00:44:00,170.42,170.42,170.23,170.24,1669799990.0
2008-10-10 00:45:00,170.22,170.33,170.22,170.25,1669799990.0
2008-10-10 00:46:00,170.24,170.24,170.1,170.1,1669799990.0
2008-10-10 00:47:00,170.09,170.1,170.03,170.05,1669799990.0
2008-10-10 00:48:00,170.01,170.025,169.97,169.98,1669799990.0
2008-10-10 00:49:00,169.98,169.98,169.98,169.98,1463799994.0
2008-10-10 00:50:00,169.98,169.98,169.98,169.98,207400002.0
2008-10-10 00:51:00,169.98,170.045,169.96,169.97,2033400015.0
2008-10-10 00:52:00,170.02,170.155,169.99,170.155,2036100006.0
2008-10-10 00:53:00,170.14,170.185,170.125,170.15,1510900002.0
2008-10-10 00:54:00,170.15,170.15,170.15,170.15,702199998.0
2008-10-10 00:55:00,170.15,170.18,170.14,170.15,2057100004.0
2008-10-10 00:56:00,170.15,170.15,170.15,170.15,1045600005.0
2008-10-10 00:57:00,170.15,170.15,169.99,169.99,425600003.0
2008-10-10 00:58:00,169.98,170.045,169.98,170.035,548899998.0
2008-10-10 00:59:00,170.02,170.035,169.995,170.0,1042900019.0
2008-10-10 01:00:00,170.02,170.02,169.76,169.8,766400009.0
2008-10-10 01:01:00,169.82,169.94,169.82,169.91,766400009.0
2008-10-10 01:02:00,169.89,169.905,169.89,169.895,766400009.0
2008-10-10 01:03:00,169.895,169.935,169.89,169.915,1380199998.0
2008-10-10 01:04:00,169.915,169.915,169.89,169.89,108000000.0
2008-10-10 01:05:00,169.96,170.01,169.95,169.98,1947400014.0
2008-10-10 01:06:00,169.945,169.99,169.93,169.98,1947400014.0
2008-10-10 01:07:00,170.03,170.14,170.03,170.08,1436800003.0
2008-10-10 01:08:00,170.07,170.17,169.98,170.14,1436800003.0
2008-10-10 01:09:00,170.1,170.19,170.1,170.12,1436800003.0
2008-10-10 01:10:00,170.13,170.195,170.09,170.175,1436800003.0
2008-10-10 01:11:00,170.175,170.21,170.175,170.195,1572000001.0
2008-10-10 01:12:00,170.19,170.19,170.06,170.08,1166500006.0
2008-10-10 01:13:00,170.08,170.08,170.08,170.08,1166500006.0
2008-10-10 01:14:00,170.08,170.08,170.08,170.08,500799993.0
2008-10-10 01:15:00,170.05,170.1,169.94,169.97,1819300005.0
2008-10-10 01:16:00,169.985,169.985,169.97,169.97,1819300005.0
2008-10-10 01:17:00,169.95,169.95,169.87,169.89,2057999979.0
2008-10-10 01:18:00,169.88,169.89,169.85,169.85,2057999979.0
2008-10-10 01:19:00,169.86,169.9,169.77,169.77,2057999979.0
2008-10-10 01:20:00,169.76,170.04,169.75,169.79,2057999979.0
2008-10-10 01:21:00,169.75,169.775,169.72,169.76,2057999979.0
2008-10-10 01:22:00,169.8,169.8,169.69,169.7,1633499985.0
2008-10-10 01:23:00,169.64,169.67,169.57,169.57,1633499985.0
2008-10-10 01:24:00,169.57,169.625,169.57,169.605,1633499985.0
2008-10-10 01:25:00,169.605,169.625,169.585,169.595,1114300003.0
2008-10-10 01:26:00,169.67,169.68,169.62,169.65,1729200021.0
2008-10-10 01:27:00,169.66,169.7,169.55,169.6,1729200021.0
2008-10-10 01:28:00,169.59,169.64,169.53,169.54,1729200021.0
2008-10-10 01:29:00,169.55,169.55,169.33,169.37,1729200021.0
2008-10-10 01:30:00,169.36,169.41,169.05,169.05,1729200021.0
2008-10-10 01:31:00,169.07,169.08,168.98,169.03,1729200021.0
2008-10-10 01:32:00,169.01,169.04,168.86,168.94,1729200021.0
2008-10-10 01:33:00,168.95,169.14,168.95,169.13,1729200021.0
2008-10-10 01:34:00,169.11,169.36,169.11,169.29,1729200021.0
2008-10-10 01:35:00,169.27,169.29,169.23,169.25,1729200021.0
2008-10-10 01:36:00,169.23,169.27,168.98,168.98,1729200021.0
2008-10-10 01:37:00,168.94,169.13,168.93,169.11,1729200021.0
2008-10-10 01:38:00,169.05,169.26,169.05,169.26,1729200021.0
2008-10-10 01:39:00,169.25,169.26,169.09,169.09,1729200021.0
2008-10-10 01:40:00,169.11,169.25,168.99,169.24,1729200021.0
2008-10-10 01:41:00,169.21,169.22,169.13,169.2,1729200021.0
2008-10-10 01:42:00,169.19,169.24,169.13,169.2,1729200021.0
2008-10-10 01:43:00,169.19,169.34,169.08,169.08,1729200021.0
2008-10-10 01:44:00,169.0,169.08,168.83,168.86,1729200021.0
2008-10-10 01:45:00,168.82,168.87,168.53,168.63,1729200021.0
2008-10-10 01:46:00,168.65,168.92,168.6,168.87,1729200021.0
2008-10-10 01:47:00,168.74,168.805,168.66,168.73,1729200021.0
2008-10-10 01:48:00,168.76,168.82,168.7,168.72,1994299995.0
2008-10-10 01:49:00,168.71,168.74,168.52,168.53,1994299995.0
2008-10-10 01:50:00,168.52,168.53,168.37,168.41,1994299995.0
2008-10-10 01:51:00,168.36,168.36,168.03,168.03,1994299995.0
2008-10-10 01:52:00,167.99,168.02,167.62,167.66,1994299995.0
2008-10-10 01:53:00,167.65,168.16,167.65,168.09,1994299995.0
2008-10-10 01:54:00,168.1,168.45,168.09,168.11,1994299995.0
2008-10-10 01:55:00,168.17,168.25,167.96,168.04,1994299995.0
2008-10-10 01:56:00,168.03,168.2,168.02,168.11,1994299995.0
2008-10-10 01:57:00,168.12,168.38,168.12,168.38,1994299995.0
2008-10-10 01:58:00,168.28,168.72,168.28,168.68,1994299995.0
2008-10-10 01:59:00,168.72,168.81,168.57,168.66,1994299995.0
2008-10-10 02:00:00,168.65,168.75,168.33,168.41,1994299995.0
2008-10-10 02:01:00,168.39,168.41,168.05,168.06,1994299995.0
2008-10-10 02:02:00,168.04,168.2,168.04,168.16,1742300015.0
2008-10-10 02:03:00,168.15,168.38,168.15,168.335,1742300015.0
2008-10-10 02:04:00,168.37,168.49,168.34,168.45,1581500011.0
2008-10-10 02:05:00,168.43,168.43,168.305,168.32,1581500011.0
2008-10-10 02:06:00,168.32,168.38,168.21,168.37,1037799998.0
2008-10-10 02:07:00,168.325,168.355,168.28,168.325,1037799998.0
2008-10-10 02:08:00,168.345,168.35,168.285,168.345,1991899986.0
2008-10-10 02:09:00,168.36,168.36,168.14,168.16,1547600004.0
2008-10-10 02:10:00,168.15,168.21,167.77,167.9,1547600004.0
2008-10-10 02:11:00,167.87,167.9,167.6,167.7,1547600004.0
2008-10-10 02:12:00,167.71,167.75,167.39,167.43,1547600004.0
2008-10-10 02:13:00,167.44,167.55,167.24,167.27,1547600004.0
2008-10-10 02:14:00,167.28,167.28,166.64,166.67,1547600004.0
2008-10-10 02:15:00,166.68,166.75,166.59,166.75,1547600004.0
2008-10-10 02:16:00,166.76,167.15,166.76,167.12,1547600004.0
2008-10-10 02:17:00,167.15,167.47,167.09,167.25,1547600004.0
2008-10-10 02:18:00,167.23,167.8,167.23,167.57,1547600004.0
2008-10-10 02:19:00,167.55,167.62,167.23,167.55,1547600004.0
2008-10-10 02:20:00,167.51,167.52,167.31,167.41,1547600004.0
2008-10-10 02:21:00,167.42,167.62,167.38,167.61,1547600004.0
2008-10-10 02:22:00,167.64,167.87,167.53,167.87,1547600004.0
2008-10-10 02:23:00,167.89,167.94,167.75,167.75,1547600004.0
2008-10-10 02:24:00,167.77,167.8,167.63,167.74,1547600004.0
2008-10-10 02:25:00,167.68,167.69,167.585,167.62,1547600004.0
2008-10-10 02:26:00,167.69,167.81,167.63,167.67,1881900016.0
2008-10-10 02:27:00,167.64,168.03,167.61,167.93,1881900016.0
2008-10-10 02:28:00,167.88,167.895,167.88,167.88,1881900016.0
2008-10-10 02:29:00,167.86,168.1,167.81,168.0,1098199989.0
2008-10-10 02:30:00,168.02,168.08,167.69,167.7,1098199989.0
2008-10-10 02:31:00,167.72,167.82,167.53,167.6,1098199989.0
2008-10-10 02:32:00,167.61,167.61,167.04,167.21,1098199989.0
2008-10-10 02:33:00,167.2,167.46,167.2,167.43,1098199989.0
2008-10-10 02:34:00,167.44,167.46,167.32,167.33,1098199989.0
2008-10-10 02:35:00,167.31,167.36,167.22,167.36,1098199989.0
2008-10-10 02:36:00,167.33,167.37,167.18,167.37,1098199989.0
2008-10-10 02:37:00,167.38,167.55,167.27,167.37,1098199989.0
2008-10-10 02:38:00,167.36,167.67,167.31,167.6,1098199989.0
2008-10-10 02:39:00,167.61,167.94,167.6,167.91,1098199989.0
2008-10-10 02:40:00,167.86,168.02,167.73,167.76,1098199989.0
2008-10-10 02:41:00,167.83,167.97,167.79,167.94,1098199989.0
2008-10-10 02:42:00,167.875,167.92,167.875,167.9,1098199989.0
2008-10-10 02:43:00,167.9,167.95,167.9,167.9,1571899983.0
2008-10-10 02:44:00,167.97,168.1,167.95,168.06,1563899968.0
2008-10-10 02:45:00,168.05,168.1,167.94,167.97,1563899968.0
2008-10-10 02:46:00,167.98,168.2,167.97,168.16,1563899968.0
2008-10-10 02:47:00,168.15,168.33,168.15,168.21,1563899968.0
2008-10-10 02:48:00,168.23,168.23,168.11,168.11,1563899968.0
2008-10-10 02:49:00,168.12,168.125,168.12,168.12,1563899968.0
2008-10-10 02:50:00,168.1,168.16,167.99,168.15,1817999990.0
2008-10-10 02:51:00,168.17,168.32,168.17,168.3,1817999990.0
2008-10-10 02:52:00,168.245,168.49,168.23,168.48,1817999990.0
2008-10-10 02:53:00,168.5,168.565,168.375,168.39,1959600004.0
2008-10-10 02:54:00,168.44,168.61,168.4,168.6,2044399991.0
2008-10-10 02:55:00,168.61,168.69,168.46,168.49,2044399991.0
2008-10-10 02:56:00,168.5,168.69,168.49,168.63,2044399991.0
2008-10-10 02:57:00,168.62,168.72,168.42,168.46,2044399991.0
2008-10-10 02:58:00,168.425,168.425,168.245,168.29,2044399991.0
2008-10-10 02:59:00,168.31,168.34,168.24,168.29,1927900013.0
2008-10-10 03:00:00,168.265,168.285,168.075,168.09,1927900013.0
2008-10-10 03:01:00,168.09,168.09,167.92,167.935,1282499980.0
2008-10-10 03:02:00,167.97,168.08,167.97,168.05,1148799999.0
2008-10-10 03:03:00,168.06,168.35,168.06,168.29,1148799999.0
2008-10-10 03:04:00,168.3,168.57,168.29,168.54,1148799999.0
2008-10-10 03:05:00,168.395,168.52,168.38,168.52,1148799999.0
2008-10-10 03:06:00,168.57,168.98,168.57,168.81,2005799998.0
2008-10-10 03:07:00,168.82,169.6,168.82,169.24,2005799998.0
2008-10-10 03:08:00,169.25,169.81,169.25,169.69,2005799998.0
2008-10-10 03:09:00,169.67,169.7,169.43,169.52,2005799998.0
2008-10-10 03:10:00,169.51,169.51,169.25,169.25,2005799998.0
2008-10-10 03:11:00,169.32,169.57,169.28,169.55,1572000001.0
2008-10-10 03:12:00,169.54,169.63,169.43,169.46,1572000001.0
2008-10-10 03:13:00,169.47,169.52,169.38,169.44,1572000001.0
2008-10-10 03:14:00,169.43,169.43,169.13,169.16,1572000001.0
2008-10-10 03:15:00,169.18,169.29,169.06,169.26,1572000001.0
2008-10-10 03:16:00,169.25,169.27,169.11,169.16,1572000001.0
2008-10-10 03:17:00,169.17,169.46,169.17,169.38,1572000001.0
2008-10-10 03:18:00,169.45,169.64,169.38,169.47,1572000001.0
2008-10-10 03:19:00,169.45,169.52,169.39,169.48,1572000001.0
2008-10-10 03:20:00,169.52,169.52,169.31,169.43,1572000001.0
2008-10-10 03:21:00,169.48,169.62,169.37,169.46,1572000001.0
2008-10-10 03:22:00,169.45,169.52,169.35,169.37,1572000001.0
2008-10-10 03:23:00,169.33,169.4,169.32,169.36,1572000001.0
2008-10-10 03:24:00,169.31,169.56,169.31,169.51,1124199998.0
2008-10-10 03:25:00,169.52,169.53,169.39,169.43,1124199998.0
2008-10-10 03:26:00,169.4,169.54,169.32,169.49,1124199998.0
2008-10-10 03:27:00,169.34,169.39,169.315,169.38,1124199998.0
2008-10-10 03:28:00,169.48,169.88,169.46,169.86,832000006.0
2008-10-10 03:29:00,169.88,169.96,169.65,169.67,832000006.0
2008-10-10 03:30:00,169.69,169.69,169.54,169.59,832000006.0
2008-10-10 03:31:00,169.57,169.57,169.38,169.41,832000006.0
2008-10-10 03:32:00,169.46,169.7,169.45,169.58,1593999985.0
2008-10-10 03:33:00,169.55,169.59,169.31,169.33,1593999985.0
2008-10-10 03:34:00,169.31,169.35,169.22,169.28,1593999985.0
2008-10-10 03:35:00,169.29,169.29,168.75,168.85,1593999985.0
2008-10-10 03:36:00,168.91,168.94,168.8,168.87,1593999985.0
2008-10-10 03:37:00,168.9,168.9,168.64,168.64,1593999985.0
2008-10-10 03:38:00,168.67,168.725,168.665,168.715,1593999985.0
2008-10-10 03:39:00,168.74,168.85,168.74,168.78,1984400018.0
2008-10-10 03:40:00,168.75,168.795,168.74,168.77,1984400018.0
2008-10-10 03:41:00,168.72,168.73,168.55,168.55,1912299978.0
2008-10-10 03:42:00,168.5,168.62,168.37,168.42,1912299978.0
2008-10-10 03:43:00,168.41,168.44,168.15,168.23,1912299978.0
2008-10-10 03:44:00,168.17,168.35,168.17,168.23,1912299978.0
2008-10-10 03:45:00,168.26,168.28,168.08,168.26,1912299978.0
2008-10-10 03:46:00,168.25,168.39,168.23,168.37,1912299978.0
2008-10-10 03:47:00,168.34,168.415,168.34,168.415,1912299978.0
2008-10-10 03:48:00,168.42,168.505,168.42,168.5,2081000007.0
2008-10-10 03:49:00,168.54,168.79,168.53,168.75,2026100011.0
2008-10-10 03:50:00,168.76,168.79,168.72,168.73,2026100011.0
2008-10-10 03:51:00,168.735,168.765,168.71,168.73,2026100011.0
2008-10-10 03:52:00,168.78,168.78,168.64,168.67,1171000018.0
2008-10-10 03:53:00,168.66,168.675,168.625,168.675,1171000018.0
2008-10-10 03:54:00,168.71,168.78,168.62,168.7,1973999995.0
2008-10-10 03:55:00,168.71,168.94,168.68,168.9,1973999995.0
2008-10-10 03:56:00,168.88,169.01,168.85,168.97,1973999995.0
2008-10-10 03:57:00,168.96,169.01,168.89,169.0,1973999995.0
2008-10-10 03:58:00,168.96,169.07,168.94,169.04,1973999995.0
2008-10-10 03:59:00,168.99,169.0,168.73,168.82,1499399982.0
2008-10-10 04:00:00,168.84,168.84,168.72,168.79,1499399982.0
2008-10-10 04:01:00,168.78,168.79,168.7,168.73,1499399982.0
2008-10-10 04:02:00,168.74,168.74,168.59,168.63,1499399982.0
2008-10-10 04:03:00,168.64,168.72,168.5,168.5,1499399982.0
2008-10-10 04:04:00,168.47,168.52,168.35,168.35,1499399982.0
2008-10-10 04:05:00,168.34,168.47,168.26,168.39,1499399982.0
2008-10-10 04:06:00,168.38,168.38,168.32,168.34,1499399982.0
2008-10-10 04:07:00,168.35,168.37,168.29,168.32,1499399982.0
2008-10-10 04:08:00,168.32,168.33,168.32,168.32,1499399982.0
2008-10-10 04:09:00,168.34,168.44,168.31,168.4,1585399994.0
2008-10-10 04:10:00,168.44,168.54,168.39,168.41,1585399994.0
2008-10-10 04:11:00,168.46,168.46,168.35,168.35,1585399994.0
2008-10-10 04:12:00,168.35,168.36,168.25,168.36,993200000.0
2008-10-10 04:13:00,168.34,168.39,168.32,168.385,1849200012.0
2008-10-10 04:14:00,168.39,168.475,168.38,168.45,1701800005.0
2008-10-10 04:15:00,168.44,168.46,168.325,168.39,1902799987.0
2008-10-10 04:16:00,168.41,168.43,168.38,168.39,882599997.0
2008-10-10 04:17:00,168.375,168.41,168.355,168.39,882599997.0
2008-10-10 04:18:00,168.385,168.41,168.38,168.4,944499997.0
2008-10-10 04:19:00,168.385,168.395,168.38,168.38,782500002.0
2008-10-10 04:20:00,168.38,168.38,168.29,168.375,1616200004.0
2008-10-10 04:21:00,168.42,168.54,168.39,168.53,2046100011.0
2008-10-10 04:22:00,168.52,168.79,168.51,168.66,2046100011.0
2008-10-10 04:23:00,168.68,168.89,168.68,168.74,2046100011.0
2008-10-10 04:24:00,168.75,168.79,168.73,168.75,2046100011.0
2008-10-10 04:25:00,168.74,168.74,168.54,168.59,2046100011.0
2008-10-10 04:26:00,168.58,168.77,168.57,168.73,2046100011.0
2008-10-10 04:27:00,168.7,168.8,168.7,168.74,2046100011.0
2008-10-10 04:28:00,168.72,168.78,168.7,168.78,2046100011.0
2008-10-10 04:29:00,168.82,168.82,168.57,168.65,1210500011.0
2008-10-10 04:30:00,168.64,168.71,168.55,168.67,1210500011.0
2008-10-10 04:31:00,168.66,168.79,168.65,168.78,1210500011.0
2008-10-10 04:32:00,168.79,168.79,168.74,168.76,1210500011.0
2008-10-10 04:33:00,168.79,168.94,168.79,168.88,1210500011.0
2008-10-10 04:34:00,168.9,168.92,168.82,168.82,1210500011.0
2008-10-10 04:35:00,168.85,168.88,168.75,168.8,1210500011.0
2008-10-10 04:36:00,168.775,168.825,168.77,168.825,1210500011.0
2008-10-10 04:37:00,168.835,168.85,168.835,168.84,134199996.0
2008-10-10 04:38:00,168.82,168.88,168.78,168.8,1995400039.0
2008-10-10 04:39:00,168.83,168.87,168.79,168.84,1995400039.0
2008-10-10 04:40:00,168.86,168.86,168.77,168.8,1995400039.0
2008-10-10 04:41:00,168.79,168.81,168.77,168.77,1995400039.0
2008-10-10 04:42:00,168.77,168.77,168.715,168.735,1664099983.0
2008-10-10 04:43:00,168.735,168.855,168.735,168.755,2079199989.0
2008-10-10 04:44:00,168.77,168.79,168.76,168.77,1195500006.0
2008-10-10 04:45:00,168.77,168.81,168.76,168.77,1733400001.0
2008-10-10 04:46:00,168.76,168.85,168.72,168.74,525700001.0
2008-10-10 04:47:00,168.73,168.81,168.72,168.75,525700001.0
2008-10-10 04:48:00,168.77,168.77,168.77,168.77,525700001.0
2008-10-10 04:49:00,168.77,168.78,168.64,168.7,1167500009.0
2008-10-10 04:50:00,168.68,168.69,168.64,168.64,1167500009.0
2008-10-10 04:51:00,168.65,168.65,168.54,168.595,1167500009.0
2008-10-10 04:52:00,168.65,168.65,168.52,168.57,2104399986.0
2008-10-10 04:53:00,168.56,168.58,168.45,168.45,2104399986.0
2008-10-10 04:54:00,168.47,168.47,168.295,168.32,2104399986.0
2008-10-10 04:55:00,168.32,168.35,168.19,168.21,1113199981.0
2008-10-10 04:56:00,168.205,168.255,168.195,168.245,1113199981.0
2008-10-10 04:57:00,168.255,168.285,168.24,168.285,797199998.0
2008-10-10 04:58:00,168.29,168.5,168.28,168.43,1442100000.0
2008-10-10 04:59:00,168.45,168.47,168.45,168.45,1442100000.0
2008-10-10 05:00:00,168.45,168.46,168.45,168.46,392900003.0
2008-10-10 05:01:00,168.45,168.47,168.45,168.45,941799995.0
2008-10-10 05:02:00,168.45,168.45,168.315,168.345,1532199999.0
2008-10-10 05:03:00,168.36,168.37,168.26,168.26,1512200004.0
2008-10-10 05:04:00,168.25,168.25,168.15,168.15,1512200004.0
2008-10-10 05:05:00,168.11,168.13,167.92,167.94,1512200004.0
2008-10-10 05:06:00,167.935,168.11,167.93,168.09,1512200004.0
2008-10-10 05:07:00,168.1,168.3,168.095,168.255,2020899996.0
2008-10-10 05:08:00,168.28,168.34,168.16,168.33,805199998.0
2008-10-10 05:09:00,168.34,168.395,168.315,168.375,805199998.0
2008-10-10 05:10:00,168.375,168.42,168.34,168.395,1685500002.0
2008-10-10 05:11:00,168.385,168.385,168.26,168.26,2065300011.0
2008-10-10 05:12:00,168.26,168.265,168.155,168.255,1503299996.0
2008-10-10 05:13:00,168.24,168.32,168.09,168.1,2012600003.0
2008-10-10 05:14:00,168.14,168.215,168.14,168.19,2012600003.0
2008-10-10 05:15:00,168.2,168.2,167.995,167.995,1441400010.0
2008-10-10 05:16:00,168.0,168.0,167.9,167.92,2115000001.0
2008-10-10 05:17:00,168.08,168.225,168.065,168.065,2115000001.0
2008-10-10 05:18:00,168.07,168.185,168.07,168.17,1699299992.0
2008-10-10 05:19:00,168.135,168.16,168.055,168.055,1576799998.0
2008-10-10 05:20:00,168.07,168.07,167.94,168.03,873399996.0
2008-10-10 05:21:00,168.055,168.14,168.055,168.125,873399996.0
2008-10-10 05:22:00,168.13,168.225,168.09,168.225,2026399999.0
2008-10-10 05:23:00,168.22,168.51,168.22,168.5,837599992.0
2008-10-10 05:24:00,168.49,168.5,168.29,168.29,837599992.0
2008-10-10 05:25:00,168.28,168.52,168.23,168.52,837599992.0
2008-10-10 05:26:00,168.51,168.6,168.5,168.54,837599992.0
2008-10-10 05:27:00,168.53,168.57,168.41,168.48,837599992.0
2008-10-10 05:28:00,168.5,168.53,168.25,168.35,837599992.0
2008-10-10 05:29:00,168.25,168.3,168.13,168.3,837599992.0
2008-10-10 05:30:00,168.29,168.39,167.98,167.98,837599992.0
2008-10-10 05:31:00,167.97,168.08,167.94,168.02,837599992.0
2008-10-10 05:32:00,168.03,168.11,168.01,168.09,837599992.0
2008-10-10 05:33:00,168.1,168.22,168.1,168.22,837599992.0
2008-10-10 05:34:00,168.17,168.185,168.145,168.15,837599992.0
2008-10-10 05:35:00,168.14,168.19,168.07,168.17,1677200006.0
2008-10-10 05:36:00,168.16,168.215,168.15,168.215,1677200006.0
2008-10-10 05:37:00,168.25,168.26,168.14,168.23,1780599989.0
2008-10-10 05:38:00,168.22,168.29,168.21,168.29,1780599989.0
2008-10-10 05:39:00,168.28,168.35,168.22,168.34,1780599989.0
2008-10-10 05:40:00,168.33,168.4,168.12,168.14,1780599989.0
2008-10-10 05:41:00,168.13,168.17,168.09,168.13,1780599989.0
2008-10-10 05:42:00,168.15,168.19,168.1,168.13,1780599989.0
2008-10-10 05:43:00,168.14,168.14,168.005,168.1,1780599989.0
2008-10-10 05:44:00,168.13,168.32,168.12,168.32,2126100001.0
2008-10-10 05:45:00,168.315,168.315,168.17,168.195,2126100001.0
2008-10-10 05:46:00,168.23,168.23,168.04,168.05,1480899993.0
2008-10-10 05:47:00,168.06,168.14,168.0,168.0,1480899993.0
2008-10-10 05:48:00,168.01,168.03,167.91,167.99,1480899993.0
2008-10-10 05:49:00,168.0,168.04,167.96,168.04,1480899993.0
2008-10-10 05:50:00,168.0,168.135,167.995,168.135,1480899993.0
2008-10-10 05:51:00,168.18,168.23,168.17,168.23,1996900003.0
2008-10-10 05:52:00,168.2,168.235,168.185,168.235,1996900003.0
2008-10-10 05:53:00,168.215,168.25,168.21,168.22,969700001.0
2008-10-10 05:54:00,168.26,168.26,168.19,168.2,1978900028.0
2008-10-10 05:55:00,168.22,168.22,168.11,168.12,1978900028.0
2008-10-10 05:56:00,168.12,168.135,168.12,168.13,1069200034.0
2008-10-10 05:57:00,168.13,168.13,168.0,168.0,1385200016.0
2008-10-10 05:58:00,168.0,168.0,168.0,168.0,1151800004.0
2008-10-10 05:59:00,167.93,167.93,167.51,167.53,1947999978.0
2008-10-10 06:00:00,167.52,167.56,167.27,167.31,1947999978.0
2008-10-10 06:01:00,167.32,167.42,167.17,167.18,1947999978.0
2008-10-10 06:02:00,167.17,167.26,167.14,167.19,1947999978.0
2008-10-10 06:03:00,167.16,167.36,167.16,167.31,1947999978.0
2008-10-10 06:04:00,167.35,167.41,167.16,167.16,1947999978.0
2008-10-10 06:05:00,167.24,167.45,167.11,167.34,1947999978.0
2008-10-10 06:06:00,167.33,167.38,167.24,167.33,1947999978.0
2008-10-10 06:07:00,167.32,167.42,167.31,167.39,1947999978.0
2008-10-10 06:08:00,167.38,167.57,167.33,167.41,1947999978.0
2008-10-10 06:09:00,167.43,167.595,167.43,167.59,1947999978.0
2008-10-10 06:10:00,167.59,167.685,167.52,167.53,1698500029.0
2008-10-10 06:11:00,167.59,167.6,167.45,167.48,1581700019.0
2008-10-10 06:12:00,167.49,167.76,167.46,167.46,1581700019.0
2008-10-10 06:13:00,167.47,167.52,167.24,167.29,1581700019.0
2008-10-10 06:14:00,167.28,167.39,167.17,167.32,1581700019.0
2008-10-10 06:15:00,167.33,167.4,167.31,167.36,1581700019.0
2008-10-10 06:16:00,167.33,167.45,167.29,167.38,1581700019.0
2008-10-10 06:17:00,167.35,167.38,167.325,167.37,1581700019.0
2008-10-10 06:18:00,167.33,167.34,167.25,167.28,2081600021.0
2008-10-10 06:19:00,167.26,167.29,167.245,167.27,2081600021.0
2008-10-10 06:20:00,167.29,167.3,167.06,167.11,1561699986.0
2008-10-10 06:21:00,167.1,167.125,167.1,167.125,1561699986.0
2008-10-10 06:22:00,167.16,167.21,166.91,166.91,776600015.0
2008-10-10 06:23:00,166.95,166.98,166.79,166.89,776600015.0
2008-10-10 06:24:00,166.9,167.12,166.84,167.01,776600015.0
2008-10-10 06:25:00,167.005,167.025,167.0,167.0,776600015.0
2008-10-10 06:26:00,167.0,167.0,166.885,166.91,638300016.0
2008-10-10 06:27:00,166.91,166.91,166.885,166.91,1377200014.0
2008-10-10 06:28:00,166.91,166.91,166.885,166.89,924700032.0
2008-10-10 06:29:00,166.89,166.92,166.885,166.91,1588700029.0
2008-10-10 06:30:00,166.89,166.91,166.8,166.9,1445400037.0
2008-10-10 06:31:00,166.89,167.26,166.85,167.17,1445400037.0
2008-10-10 06:32:00,167.2,167.255,167.2,167.255,1445400037.0
2008-10-10 06:33:00,167.27,167.47,167.23,167.39,1977099983.0
2008-10-10 06:34:00,167.38,167.52,167.37,167.46,1977099983.0
2008-10-10 06:35:00,167.45,167.53,167.41,167.51,1977099983.0
2008-10-10 06:36:00,167.5,167.5,167.34,167.45,1977099983.0
2008-10-10 06:37:00,167.47,167.69,167.45,167.51,1977099983.0
2008-10-10 06:38:00,167.49,167.52,167.4,167.51,1977099983.0
2008-10-10 06:39:00,167.52,167.55,167.51,167.52,1977099983.0
2008-10-10 06:40:00,167.495,167.565,167.48,167.52,1977099983.0
2008-10-10 06:41:00,167.51,167.52,167.43,167.46,1416099987.0
2008-10-10 06:42:00,167.47,167.47,167.28,167.33,1416099987.0
2008-10-10 06:43:00,167.34,167.53,167.33,167.42,1416099987.0
2008-10-10 06:44:00,167.42,167.43,167.205,167.22,1416099987.0
2008-10-10 06:45:00,167.25,167.35,167.17,167.35,1027900004.0
2008-10-10 06:46:00,167.32,167.37,167.18,167.18,1027900004.0
2008-10-10 06:47:00,167.17,167.19,166.98,167.02,1027900004.0
2008-10-10 06:48:00,167.01,167.21,166.99,167.08,1027900004.0
2008-10-10 06:49:00,167.05,167.075,167.045,167.05,1027900004.0
2008-10-10 06:50:00,167.06,167.06,166.955,166.975,915399993.0
2008-10-10 06:51:00,166.98,167.05,166.82,166.82,1501699999.0
2008-10-10 06:52:00,166.83,166.86,166.4,166.4,1501699999.0
2008-10-10 06:53:00,166.39,166.39,165.99,166.25,1501699999.0
2008-10-10 06:54:00,166.24,166.4,166.05,166.31,1501699999.0
2008-10-10 06:55:00,166.31,166.31,166.21,166.3,1501699999.0
2008-10-10 06:56:00,166.34,166.47,166.34,166.44,1964799994.0
2008-10-10 06:57:00,166.41,166.51,166.395,166.48,1964799994.0
2008-10-10 06:58:00,166.5,166.69,166.5,166.64,1498600022.0
2008-10-10 06:59:00,166.63,166.69,166.51,166.63,1498600022.0
2008-10-10 07:00:00,166.67,166.82,166.64,166.77,1498600022.0
2008-10-10 07:01:00,166.74,166.99,166.69,166.91,1498600022.0
2008-10-10 07:02:00,166.9,167.01,166.86,166.86,1498600022.0
2008-10-10 07:03:00,166.88,166.93,166.83,166.92,1498600022.0
2008-10-10 07:04:00,166.88,166.895,166.87,166.875,1498600022.0
2008-10-10 07:05:00,166.89,167.01,166.82,167.01,1998100011.0
2008-10-10 07:06:00,167.06,167.14,167.02,167.03,1998100011.0
2008-10-10 07:07:00,167.01,167.26,167.01,167.23,1998100011.0
2008-10-10 07:08:00,167.18,167.2,167.07,167.07,1918600019.0
2008-10-10 07:09:00,167.06,167.12,166.78,166.78,1918600019.0
2008-10-10 07:10:00,166.77,166.96,166.61,166.95,1918600019.0
2008-10-10 07:11:00,166.94,167.01,166.86,166.92,1918600019.0
2008-10-10 07:12:00,166.95,166.95,166.755,166.84,1918600019.0
2008-10-10 07:13:00,166.865,166.975,166.865,166.955,1029600011.0
2008-10-10 07:14:00,166.97,167.045,166.89,167.045,1150500006.0
2008-10-10 07:15:00,167.12,167.22,167.08,167.17,472899992.0
2008-10-10 07:16:00,167.125,167.145,167.12,167.12,472899992.0
2008-10-10 07:17:00,167.18,167.24,167.1,167.13,2109200021.0
2008-10-10 07:18:00,167.15,167.19,167.03,167.19,2109200021.0
2008-10-10 07:19:00,167.21,167.38,167.18,167.33,2109200021.0
2008-10-10 07:20:00,167.3,167.46,167.3,167.45,2109200021.0
2008-10-10 07:21:00,167.39,167.46,167.355,167.43,2109200021.0
2008-10-10 07:22:00,167.45,167.47,167.35,167.41,1793599978.0
2008-10-10 07:23:00,167.42,167.46,167.23,167.33,1793599978.0
2008-10-10 07:24:00,167.36,167.51,167.33,167.4,1793599978.0
2008-10-10 07:25:00,167.41,167.49,167.21,167.22,1793599978.0
2008-10-10 07:26:00,167.26,167.34,167.18,167.32,1793599978.0
2008-10-10 07:27:00,167.29,167.39,167.24,167.38,1793599978.0
2008-10-10 07:28:00,167.4,167.58,167.38,167.46,1793599978.0
2008-10-10 07:29:00,167.45,167.84,167.45,167.69,1793599978.0
2008-10-10 07:30:00,167.68,167.68,167.48,167.54,1793599978.0
2008-10-10 07:31:00,167.53,167.54,167.4,167.42,1793599978.0
2008-10-10 07:32:00,167.41,167.43,167.37,167.37,1793599978.0
2008-10-10 07:33:00,167.37,167.37,167.23,167.25,1793599978.0
2008-10-10 07:34:00,167.33,167.51,167.29,167.41,2113900007.0
2008-10-10 07:35:00,167.39,167.39,167.265,167.295,2113900007.0
2008-10-10 07:36:00,167.32,167.35,167.21,167.32,1982700009.0
2008-10-10 07:37:00,167.31,167.53,167.26,167.53,1982700009.0
2008-10-10 07:38:00,167.57,167.57,167.41,167.54,1982700009.0
2008-10-10 07:39:00,167.51,167.68,167.505,167.645,1982700009.0
2008-10-10 07:40:00,167.645,167.7,167.64,167.67,1908600027.0
2008-10-10 07:41:00,167.56,167.73,167.5,167.64,2091399993.0
2008-10-10 07:42:00,167.62,167.66,167.615,167.65,2091399993.0
2008-10-10 07:43:00,167.72,168.05,167.68,167.94,1768200010.0
2008-10-10 07:44:00,167.93,168.01,167.76,167.84,1768200010.0
2008-10-10 07:45:00,167.83,168.04,167.83,167.99,1768200010.0
2008-10-10 07:46:00,168.0,168.01,167.79,167.83,1768200010.0
2008-10-10 07:47:00,167.82,167.82,167.53,167.7,1768200010.0
2008-10-10 07:48:00,167.71,167.89,167.64,167.84,1768200010.0
2008-10-10 07:49:00,167.83,167.88,167.66,167.74,1768200010.0
2008-10-10 07:50:00,167.77,167.77,167.59,167.66,1768200010.0
2008-10-10 07:51:00,167.74,167.74,167.54,167.62,1636299986.0
2008-10-10 07:52:00,167.6,167.67,167.56,167.59,1636299986.0
2008-10-10 07:53:00,167.58,167.6,167.44,167.47,1636299986.0
2008-10-10 07:54:00,167.43,167.49,167.3,167.33,1636299986.0
2008-10-10 07:55:00,167.39,167.47,167.32,167.36,1636299986.0
2008-10-10 07:56:00,167.37,167.38,167.09,167.26,1636299986.0
2008-10-10 07:57:00,167.25,167.32,167.17,167.23,1636299986.0
2008-10-10 07:58:00,167.21,167.35,167.1,167.19,1636299986.0
2008-10-10 07:59:00,167.175,167.175,167.13,167.135,1636299986.0
2008-10-10 08:00:00,167.17,167.2,166.88,166.95,1653243293.0
2008-10-10 08:01:00,166.995,167.02,166.52,166.52,1653243293.0
2008-10-10 08:02:00,166.6,166.6,166.38,166.45,1601567461.0
2008-10-10 08:03:00,166.445,166.69,166.44,166.69,1676513960.0
2008-10-10 08:04:00,166.69,166.69,166.59,166.61,764662503.0
2008-10-10 08:05:00,166.62,166.805,166.61,166.78,1929562499.0
2008-10-10 08:06:00,166.78,166.825,166.77,166.78,1219562502.0
2008-10-10 08:07:00,166.78,166.78,166.715,166.72,1428200011.0
2008-10-10 08:08:00,166.72,166.82,166.69,166.695,1552162505.0
2008-10-10 08:09:00,166.7,166.795,166.69,166.74,1107887497.0
2008-10-10 08:10:00,166.75,166.865,166.74,166.825,1794700008.0
2008-10-10 08:11:00,166.83,166.97,166.82,166.94,1408699998.0
2008-10-10 08:12:00,166.91,166.93,166.86,166.9,1408699998.0
2008-10-10 08:13:00,166.84,166.88,166.73,166.75,1757299996.0
2008-10-10 08:14:00,166.73,166.75,166.3,166.48,1757299996.0
2008-10-10 08:15:00,166.47,166.59,166.38,166.53,1757299996.0
2008-10-10 08:16:00,166.54,166.59,166.47,166.53,1757299996.0
2008-10-10 08:17:00,166.54,166.55,166.34,166.43,1757299996.0
2008-10-10 08:18:00,166.42,166.48,166.28,166.28,1757299996.0
2008-10-10 08:19:00,166.29,166.48,166.26,166.48,1757299996.0
2008-10-10 08:20:00,166.47,166.48,166.32,166.35,1757299996.0
2008-10-10 08:21:00,166.36,166.36,166.21,166.21,1757299996.0
2008-10-10 08:22:00,166.19,166.19,166.1,166.11,1757299996.0
2008-10-10 08:23:00,166.12,166.16,166.01,166.02,1757299996.0
2008-10-10 08:24:00,166.01,166.1,165.97,166.1,1757299996.0
2008-10-10 08:25:00,166.09,166.17,166.03,166.17,1757299996.0
2008-10-10 08:26:00,166.18,166.7,166.18,166.7,1757299996.0
2008-10-10 08:27:00,166.69,166.89,166.69,166.82,1757299996.0
2008-10-10 08:28:00,166.83,166.94,166.74,166.76,1757299996.0
2008-10-10 08:29:00,166.75,166.75,166.46,166.74,1757299996.0
2008-10-10 08:30:00,166.73,166.84,166.71,166.84,1757299996.0
2008-10-10 08:31:00,166.85,167.03,166.85,167.02,1757299996.0
2008-10-10 08:32:00,167.0,167.16,166.96,167.15,1757299996.0
2008-10-10 08:33:00,167.16,167.39,167.16,167.39,1757299996.0
2008-10-10 08:34:00,167.4,167.43,167.33,167.41,1757299996.0
2008-10-10 08:35:00,167.37,167.395,167.36,167.37,1757299996.0
2008-10-10 08:36:00,167.33,167.34,167.16,167.22,828200001.0
2008-10-10 08:37:00,167.21,167.43,167.21,167.39,828200001.0
2008-10-10 08:38:00,167.4,167.43,167.24,167.34,828200001.0
2008-10-10 08:39:00,167.33,167.69,167.31,167.68,828200001.0
2008-10-10 08:40:00,167.69,167.78,167.65,167.78,828200001.0
2008-10-10 08:41:00,167.79,167.85,167.75,167.81,828200001.0
2008-10-10 08:42:00,167.79,167.93,167.74,167.76,828200001.0
2008-10-10 08:43:00,167.77,167.78,167.44,167.47,828200001.0
2008-10-10 08:44:00,167.46,167.62,167.46,167.56,828200001.0
2008-10-10 08:45:00,167.53,167.69,167.51,167.64,828200001.0
2008-10-10 08:46:00,167.61,167.63,167.49,167.49,828200001.0
2008-10-10 08:47:00,167.48,167.48,167.32,167.33,828200001.0
2008-10-10 08:48:00,167.32,167.38,167.32,167.34,828200001.0
2008-10-10 08:49:00,167.33,167.33,166.92,167.1,828200001.0
2008-10-10 08:50:00,167.09,167.1,166.91,167.01,828200001.0
2008-10-10 08:51:00,167.03,167.03,166.76,166.8,828200001.0
2008-10-10 08:52:00,166.77,166.99,166.74,166.82,828200001.0
2008-10-10 08:53:00,166.87,166.96,166.85,166.94,828200001.0
2008-10-10 08:54:00,166.97,167.27,166.97,167.19,828200001.0
2008-10-10 08:55:00,167.18,167.18,167.02,167.04,828200001.0
2008-10-10 08:56:00,167.03,167.05,166.89,166.9,828200001.0
2008-10-10 08:57:00,166.88,166.88,166.72,166.85,828200001.0
2008-10-10 08:58:00,166.84,166.99,166.84,166.96,828200001.0
2008-10-10 08:59:00,166.98,167.16,166.9,167.13,828200001.0
2008-10-10 09:00:00,167.14,167.18,166.82,166.87,828200001.0
2008-10-10 09:01:00,166.86,167.06,166.85,167.06,828200001.0
2008-10-10 09:02:00,167.04,167.13,167.01,167.07,828200001.0
2008-10-10 09:03:00,167.08,167.19,167.06,167.19,828200001.0
2008-10-10 09:04:00,167.2,167.26,167.16,167.25,828200001.0
2008-10-10 09:05:00,167.24,167.35,167.24,167.34,828200001.0
2008-10-10 09:06:00,167.35,167.42,167.28,167.28,828200001.0
2008-10-10 09:07:00,167.26,167.46,167.26,167.38,828200001.0
2008-10-10 09:08:00,167.39,167.4,167.26,167.29,828200001.0
2008-10-10 09:09:00,167.28,167.37,167.22,167.35,828200001.0
2008-10-10 09:10:00,167.37,167.37,167.25,167.26,828200001.0
2008-10-10 09:11:00,167.25,167.29,167.19,167.23,828200001.0
2008-10-10 09:12:00,167.22,167.22,167.07,167.1,828200001.0
2008-10-10 09:13:00,167.11,167.11,166.76,166.8,828200001.0
2008-10-10 09:14:00,166.81,167.04,166.81,166.99,828200001.0
2008-10-10 09:15:00,167.01,167.04,166.91,167.01,828200001.0
2008-10-10 09:16:00,167.0,167.04,166.91,166.94,828200001.0
2008-10-10 09:17:00,166.93,166.94,166.85,166.87,828200001.0
2008-10-10 09:18:00,166.86,166.91,166.83,166.9,828200001.0
2008-10-10 09:19:00,166.89,166.9,166.8,166.8,828200001.0
2008-10-10 09:20:00,166.81,166.82,166.71,166.75,828200001.0
2008-10-10 09:21:00,166.76,166.78,166.62,166.64,828200001.0
2008-10-10 09:22:00,166.63,166.63,166.52,166.56,828200001.0
2008-10-10 09:23:00,166.55,166.63,166.44,166.47,828200001.0
2008-10-10 09:24:00,166.46,166.48,166.37,166.4,828200001.0
2008-10-10 09:25:00,166.45,166.45,166.45,166.45,828200001.0
2008-10-10 09:26:00,166.38,166.39,166.29,166.35,2072210001.0
2008-10-10 09:27:00,166.32,166.36,166.23,166.27,2072210001.0
2008-10-10 09:28:00,166.28,166.45,166.27,166.44,2072210001.0
2008-10-10 09:29:00,166.45,166.6,166.45,166.56,2072210001.0
2008-10-10 09:30:00,166.57,166.82,166.57,166.79,2072210001.0
2008-10-10 09:31:00,166.76,167.02,166.75,166.97,2072210001.0
2008-10-10 09:32:00,166.98,167.38,166.97,167.38,2072210001.0
2008-10-10 09:33:00,167.36,167.44,167.27,167.4,2072210001.0
2008-10-10 09:34:00,167.39,167.45,167.16,167.16,2072210001.0
2008-10-10 09:35:00,167.14,167.17,166.98,167.06,2072210001.0
2008-10-10 09:36:00,167.07,167.1,166.85,166.94,2072210001.0
2008-10-10 09:37:00,166.95,167.08,166.93,167.03,2072210001.0
2008-10-10 09:38:00,167.04,167.26,167.04,167.26,2072210001.0
2008-10-10 09:39:00,167.25,167.38,167.19,167.34,2072210001.0
2008-10-10 09:40:00,167.32,167.37,167.1,167.22,2072210001.0
2008-10-10 09:41:00,167.21,167.41,167.17,167.41,2072210001.0
2008-10-10 09:42:00,167.42,167.42,167.22,167.25,2072210001.0
2008-10-10 09:43:00,167.26,167.39,167.21,167.37,2072210001.0
2008-10-10 09:44:00,167.36,167.45,167.34,167.34,2072210001.0
2008-10-10 09:45:00,167.33,167.43,167.29,167.4,2072210001.0
2008-10-10 09:46:00,167.39,167.5,167.36,167.5,2072210001.0
2008-10-10 09:47:00,167.49,167.66,167.47,167.65,2072210001.0
2008-10-10 09:48:00,167.66,167.67,167.47,167.59,2072210001.0
2008-10-10 09:49:00,167.6,167.61,167.48,167.51,2072210001.0
2008-10-10 09:50:00,167.52,167.52,167.2,167.25,2072210001.0
2008-10-10 09:51:00,167.24,167.24,167.01,167.03,2072210001.0
2008-10-10 09:52:00,167.04,167.1,166.96,167.1,2072210001.0
2008-10-10 09:53:00,167.11,167.3,167.1,167.13,2072210001.0
2008-10-10 09:54:00,167.12,167.34,167.03,167.34,2072210001.0
2008-10-10 09:55:00,167.33,167.44,167.3,167.41,2072210001.0
2008-10-10 09:56:00,167.42,167.46,167.34,167.39,2072210001.0
2008-10-10 09:57:00,167.38,167.52,167.29,167.33,2072210001.0
2008-10-10 09:58:00,167.35,167.52,167.35,167.48,2072210001.0
2008-10-10 09:59:00,167.47,167.54,167.38,167.45,2072210001.0
2008-10-10 10:00:00,167.42,167.7,167.35,167.68,2072210001.0
2008-10-10 10:01:00,167.67,167.74,167.45,167.48,2072210001.0
2008-10-10 10:02:00,167.47,167.48,167.39,167.42,2072210001.0
2008-10-10 10:03:00,167.43,167.54,167.43,167.5,2072210001.0
2008-10-10 10:04:00,167.48,167.6,167.48,167.57,2072210001.0
2008-10-10 10:05:00,167.56,167.57,167.42,167.44,2072210001.0
2008-10-10 10:06:00,167.43,167.52,167.41,167.48,2072210001.0
2008-10-10 10:07:00,167.47,167.53,167.44,167.44,2072210001.0
2008-10-10 10:08:00,167.43,167.44,167.29,167.29,2072210001.0
2008-10-10 10:09:00,167.31,167.33,167.29,167.29,2072210001.0
2008-10-10 10:10:00,167.3,167.42,167.28,167.41,2072210001.0
2008-10-10 10:11:00,167.42,167.43,167.34,167.35,2072210001.0
2008-10-10 10:12:00,167.36,167.38,167.3,167.32,2072210001.0
2008-10-10 10:13:00,167.33,167.5,167.29,167.49,2072210001.0
2008-10-10 10:14:00,167.5,167.54,167.45,167.45,2072210001.0
2008-10-10 10:15:00,167.46,167.6,167.44,167.54,2072210001.0
2008-10-10 10:16:00,167.55,167.71,167.54,167.6,2072210001.0
2008-10-10 10:17:00,167.61,167.66,167.5,167.6,2072210001.0
2008-10-10 10:18:00,167.59,167.6,167.42,167.57,2072210001.0
2008-10-10 10:19:00,167.56,167.63,167.47,167.5,2072210001.0
2008-10-10 10:20:00,167.49,167.7,167.49,167.61,2072210001.0
2008-10-10 10:21:00,167.6,167.67,167.52,167.53,2072210001.0
2008-10-10 10:22:00,167.52,167.52,167.35,167.41,2072210001.0
2008-10-10 10:23:00,167.39,167.48,167.33,167.34,2072210001.0
2008-10-10 10:24:00,167.35,167.37,167.18,167.3,2072210001.0
2008-10-10 10:25:00,167.245,167.37,167.235,167.34,2072210001.0
2008-10-10 10:26:00,167.32,167.42,167.28,167.33,1753249992.0
2008-10-10 10:27:00,167.32,167.36,167.24,167.35,1753249992.0
2008-10-10 10:28:00,167.36,167.36,167.24,167.29,1753249992.0
2008-10-10 10:29:00,167.3,167.3,167.21,167.23,1753249992.0
2008-10-10 10:30:00,167.24,167.38,167.21,167.37,1753249992.0
2008-10-10 10:31:00,167.38,167.41,167.34,167.38,1753249992.0
2008-10-10 10:32:00,167.39,167.63,167.39,167.53,1753249992.0
2008-10-10 10:33:00,167.55,167.56,167.39,167.42,1753249992.0
2008-10-10 10:34:00,167.43,167.53,167.43,167.46,1753249992.0
2008-10-10 10:35:00,167.45,167.53,167.26,167.53,1753249992.0
2008-10-10 10:36:00,167.54,167.56,167.44,167.49,1753249992.0
2008-10-10 10:37:00,167.5,167.54,167.43,167.47,1753249992.0
2008-10-10 10:38:00,167.45,167.48,167.41,167.45,1753249992.0
2008-10-10 10:39:00,167.46,167.49,167.39,167.41,1753249992.0
2008-10-10 10:40:00,167.42,167.6,167.41,167.54,1753249992.0
2008-10-10 10:41:00,167.53,167.59,167.42,167.55,1753249992.0
2008-10-10 10:42:00,167.54,167.59,167.5,167.57,1753249992.0
2008-10-10 10:43:00,167.58,167.92,167.57,167.91,1753249992.0
2008-10-10 10:44:00,167.9,167.93,167.76,167.91,1753249992.0
2008-10-10 10:45:00,167.86,167.91,167.7,167.74,1753249992.0
2008-10-10 10:46:00,167.72,167.74,167.715,167.735,1753249992.0
2008-10-10 10:47:00,167.74,167.76,167.64,167.72,2034420010.0
2008-10-10 10:48:00,167.71,167.8,167.64,167.8,2034420010.0
2008-10-10 10:49:00,167.77,167.9,167.76,167.86,2034420010.0
2008-10-10 10:50:00,167.85,167.98,167.75,167.84,2034420010.0
2008-10-10 10:51:00,167.83,167.87,167.7,167.74,2034420010.0
2008-10-10 10:52:00,167.75,167.83,167.68,167.83,2034420010.0
2008-10-10 10:53:00,167.84,167.92,167.84,167.91,2034420010.0
2008-10-10 10:54:00,167.92,167.95,167.82,167.85,2034420010.0
2008-10-10 10:55:00,167.86,167.89,167.82,167.82,2034420010.0
2008-10-10 10:56:00,167.86,167.96,167.82,167.93,2034420010.0
2008-10-10 10:57:00,167.94,168.12,167.93,168.05,2034420010.0
2008-10-10 10:58:00,168.06,168.1,167.98,168.05,2034420010.0
2008-10-10 10:59:00,168.04,168.1,168.02,168.02,2034420010.0
2008-10-10 11:00:00,168.05,168.11,167.99,168.06,2034420010.0
2008-10-10 11:01:00,168.05,168.09,168.01,168.09,2034420010.0
2008-10-10 11:02:00,168.1,168.22,168.09,168.19,2034420010.0
2008-10-10 11:03:00,168.16,168.19,168.09,168.13,2034420010.0
2008-10-10 11:04:00,168.14,168.19,168.08,168.1,2034420010.0
2008-10-10 11:05:00,168.11,168.22,168.11,168.14,2034420010.0
2008-10-10 11:06:00,168.12,168.12,167.91,167.94,2034420010.0
2008-10-10 11:07:00,167.91,167.96,167.87,167.89,2034420010.0
2008-10-10 11:08:00,167.88,167.97,167.83,167.96,2034420010.0
2008-10-10 11:09:00,167.97,167.99,167.88,167.91,2034420010.0
2008-10-10 11:10:00,167.9,167.93,167.82,167.82,2034420010.0
2008-10-10 11:11:00,167.84,167.87,167.76,167.77,2034420010.0
2008-10-10 11:12:00,167.76,167.95,167.76,167.95,2034420010.0
2008-10-10 11:13:00,167.93,168.03,167.87,167.91,2034420010.0
2008-10-10 11:14:00,167.92,168.08,167.9,167.96,2034420010.0
2008-10-10 11:15:00,167.955,168.02,167.935,168.01,2034420010.0
2008-10-10 11:16:00,168.01,168.03,167.86,167.92,1932499991.0
2008-10-10 11:17:00,167.91,167.95,167.82,167.84,1932499991.0
2008-10-10 11:18:00,167.83,167.83,167.65,167.7,1932499991.0
2008-10-10 11:19:00,167.71,167.72,167.49,167.49,1932499991.0
2008-10-10 11:20:00,167.47,167.48,167.33,167.4,1932499991.0
2008-10-10 11:21:00,167.41,167.53,167.36,167.43,1932499991.0
2008-10-10 11:22:00,167.44,167.48,167.39,167.43,1932499991.0
2008-10-10 11:23:00,167.44,167.67,167.43,167.67,1932499991.0
2008-10-10 11:24:00,167.68,167.71,167.6,167.69,1932499991.0
2008-10-10 11:25:00,167.68,167.71,167.48,167.48,1932499991.0
2008-10-10 11:26:00,167.5,167.59,167.42,167.54,1932499991.0
2008-10-10 11:27:00,167.53,167.73,167.5,167.68,1932499991.0
2008-10-10 11:28:00,167.675,167.8,167.665,167.755,1932499991.0
2008-10-10 11:29:00,167.76,167.77,167.62,167.675,2002000003.0
2008-10-10 11:30:00,167.69,167.7,167.53,167.56,1959999975.0
2008-10-10 11:31:00,167.575,167.61,167.55,167.56,1959999975.0
2008-10-10 11:32:00,167.56,167.56,167.475,167.475,1208800000.0
2008-10-10 11:33:00,167.48,167.6,167.41,167.55,2025600001.0
2008-10-10 11:34:00,167.56,167.6,167.3,167.31,2025600001.0
2008-10-10 11:35:00,167.29,167.36,167.28,167.28,2025600001.0
2008-10-10 11:36:00,167.29,167.32,167.23,167.29,2025600001.0
2008-10-10 11:37:00,167.28,167.38,167.2,167.2,2025600001.0
2008-10-10 11:38:00,167.19,167.22,167.06,167.1,2025600001.0
2008-10-10 11:39:00,167.11,167.15,167.06,167.14,2025600001.0
2008-10-10 11:40:00,167.11,167.12,166.89,166.92,2025600001.0
2008-10-10 11:41:00,166.91,167.06,166.9,167.03,2025600001.0
2008-10-10 11:42:00,167.045,167.06,166.975,166.98,2025600001.0
2008-10-10 11:43:00,166.99,167.04,166.94,167.04,1766199989.0
2008-10-10 11:44:00,167.05,167.1,166.97,167.03,1766199989.0
2008-10-10 11:45:00,167.05,167.24,167.05,167.14,1766199989.0
2008-10-10 11:46:00,167.13,167.16,167.05,167.07,1766199989.0
2008-10-10 11:47:00,167.06,167.18,167.02,167.07,1766199989.0
2008-10-10 11:48:00,167.09,167.16,167.03,167.15,1766199989.0
2008-10-10 11:49:00,167.16,167.35,167.15,167.24,1766199989.0
2008-10-10 11:50:00,167.25,167.29,167.11,167.26,1766199989.0
2008-10-10 11:51:00,167.27,167.29,167.0,167.05,1766199989.0
2008-10-10 11:52:00,167.06,167.15,167.05,167.12,1766199989.0
2008-10-10 11:53:00,167.15,167.15,166.99,167.09,1766199989.0
2008-10-10 11:54:00,167.1,167.11,167.01,167.09,1766199989.0
2008-10-10 11:55:00,167.1,167.17,167.07,167.07,1766199989.0
2008-10-10 11:56:00,167.105,167.185,167.025,167.17,1766199989.0
2008-10-10 11:57:00,167.17,167.24,167.04,167.24,1333599988.0
2008-10-10 11:58:00,167.23,167.29,167.195,167.28,1333599988.0
2008-10-10 11:59:00,167.25,167.33,167.2,167.33,1542499984.0
2008-10-10 12:00:00,167.35,167.39,167.21,167.28,1542499984.0
2008-10-10 12:01:00,167.27,167.3,167.19,167.21,1542499984.0
2008-10-10 12:02:00,167.23,167.24,167.175,167.2,1542499984.0
2008-10-10 12:03:00,167.19,167.3,167.16,167.27,2076199994.0
2008-10-10 12:04:00,167.28,167.39,167.25,167.34,2076199994.0
2008-10-10 12:05:00,167.33,167.39,167.18,167.2,2076199994.0
2008-10-10 12:06:00,167.19,167.27,167.13,167.19,2076199994.0
2008-10-10 12:07:00,167.2,167.3,167.11,167.26,2076199994.0
2008-10-10 12:08:00,167.28,167.32,167.25,167.31,2076199994.0
2008-10-10 12:09:00,167.32,167.5,167.3,167.43,2076199994.0
2008-10-10 12:10:00,167.41,167.46,167.37,167.46,2076199994.0
2008-10-10 12:11:00,167.47,167.53,167.44,167.47,2076199994.0
2008-10-10 12:12:00,167.39,167.62,167.35,167.61,1935800006.0
2008-10-10 12:13:00,167.6,167.72,167.56,167.66,1935800006.0
2008-10-10 12:14:00,167.67,167.72,167.58,167.6,1935800006.0
2008-10-10 12:15:00,167.61,167.79,167.56,167.73,1935800006.0
2008-10-10 12:16:00,167.75,167.89,167.73,167.8,1935800006.0
2008-10-10 12:17:00,167.79,167.85,167.74,167.8,1935800006.0
2008-10-10 12:18:00,167.81,167.82,167.72,167.73,1935800006.0
2008-10-10 12:19:00,167.72,167.96,167.72,167.94,1935800006.0
2008-10-10 12:20:00,167.93,167.93,167.83,167.91,1935800006.0
2008-10-10 12:21:00,167.9,167.98,167.83,167.91,1935800006.0
2008-10-10 12:22:00,167.9,168.01,167.9,167.96,1935800006.0
2008-10-10 12:23:00,167.97,168.08,167.95,168.07,1935800006.0
2008-10-10 12:24:00,168.09,168.1,167.99,168.1,1935800006.0
2008-10-10 12:25:00,168.11,168.26,168.09,168.26,1935800006.0
2008-10-10 12:26:00,168.25,168.25,168.11,168.11,1935800006.0
2008-10-10 12:27:00,168.1,168.17,168.1,168.13,1935800006.0
2008-10-10 12:28:00,168.1,168.18,168.05,168.1,1935800006.0
2008-10-10 12:29:00,168.11,168.18,167.98,168.01,1935800006.0
2008-10-10 12:30:00,167.98,168.0,167.74,167.77,1935800006.0
2008-10-10 12:31:00,167.76,167.77,167.36,167.38,1935800006.0
2008-10-10 12:32:00,167.36,167.67,167.35,167.67,1935800006.0
2008-10-10 12:33:00,167.68,167.95,167.63,167.9,1935800006.0
2008-10-10 12:34:00,167.92,167.92,167.66,167.68,1935800006.0
2008-10-10 12:35:00,167.67,167.88,167.67,167.76,1935800006.0
2008-10-10 12:36:00,167.75,168.05,167.74,168.05,1935800006.0
2008-10-10 12:37:00,168.07,168.07,167.86,167.86,1935800006.0
2008-10-10 12:38:00,167.87,168.12,167.87,168.09,1935800006.0
2008-10-10 12:39:00,168.105,168.165,168.08,168.09,1935800006.0
2008-10-10 12:40:00,168.09,168.09,168.0,168.04,1492400009.0
2008-10-10 12:41:00,168.03,168.04,167.87,167.93,1492400009.0
2008-10-10 12:42:00,167.92,168.08,167.91,167.99,1492400009.0
2008-10-10 12:43:00,167.98,167.98,167.76,167.82,1492400009.0
2008-10-10 12:44:00,167.8,167.83,167.59,167.68,1492400009.0
2008-10-10 12:45:00,167.69,167.85,167.68,167.79,1492400009.0
2008-10-10 12:46:00,167.76,167.83,167.74,167.81,1492400009.0
2008-10-10 12:47:00,167.805,167.84,167.79,167.8,1492400009.0
2008-10-10 12:48:00,167.79,167.82,167.64,167.73,1916700009.0
2008-10-10 12:49:00,167.72,167.74,167.65,167.74,1916700009.0
2008-10-10 12:50:00,167.75,167.8,167.69,167.76,1916700009.0
2008-10-10 12:51:00,167.75,167.88,167.73,167.88,1916700009.0
2008-10-10 12:52:00,167.9,167.99,167.9,167.97,1916700009.0
2008-10-10 12:53:00,167.96,168.09,167.96,168.09,1916700009.0
2008-10-10 12:54:00,168.08,168.09,167.91,168.04,1916700009.0
2008-10-10 12:55:00,168.03,168.05,167.89,167.91,1916700009.0
2008-10-10 12:56:00,167.88,167.88,167.61,167.82,1916700009.0
2008-10-10 12:57:00,167.785,167.91,167.785,167.86,1916700009.0
2008-10-10 12:58:00,167.84,167.88,167.71,167.79,1403300002.0
2008-10-10 12:59:00,167.76,167.87,167.7,167.7,1403300002.0
2008-10-10 13:00:00,167.69,167.69,167.58,167.59,1403300002.0
2008-10-10 13:01:00,167.6,167.69,167.5,167.65,1403300002.0
2008-10-10 13:02:00,167.64,167.65,167.56,167.57,1403300002.0
2008-10-10 13:03:00,167.595,167.835,167.545,167.805,1403300002.0
2008-10-10 13:04:00,167.82,167.945,167.68,167.945,1708600015.0
2008-10-10 13:05:00,167.91,167.93,167.81,167.86,2037159993.0
2008-10-10 13:06:00,167.86,167.94,167.815,167.91,2037159993.0
2008-10-10 13:07:00,167.89,168.1,167.89,168.01,1885840008.0
2008-10-10 13:08:00,168.0,168.16,168.0,168.07,1885840008.0
2008-10-10 13:09:00,168.08,168.08,167.94,167.97,1885840008.0
2008-10-10 13:10:00,167.96,168.1,167.95,168.05,1885840008.0
2008-10-10 13:11:00,168.04,168.13,168.02,168.09,1885840008.0
2008-10-10 13:12:00,168.1,168.1,167.94,167.94,1885840008.0
2008-10-10 13:13:00,167.9,168.1,167.89,167.96,1885840008.0
2008-10-10 13:14:00,167.97,167.98,167.77,167.8,1885840008.0
2008-10-10 13:15:00,167.81,167.9,167.8,167.88,1885840008.0
2008-10-10 13:16:00,167.87,168.07,167.87,168.07,1885840008.0
2008-10-10 13:17:00,168.08,168.15,168.08,168.14,1885840008.0
2008-10-10 13:18:00,168.15,168.21,168.11,168.19,1885840008.0
2008-10-10 13:19:00,168.21,168.35,168.2,168.34,1885840008.0
2008-10-10 13:20:00,168.36,168.38,168.26,168.28,1885840008.0
2008-10-10 13:21:00,168.29,168.49,168.28,168.44,1885840008.0
2008-10-10 13:22:00,168.43,168.44,168.29,168.29,1885840008.0
2008-10-10 13:23:00,168.26,168.32,167.99,168.01,1885840008.0
2008-10-10 13:24:00,168.02,168.02,167.91,167.92,1885840008.0
2008-10-10 13:25:00,167.91,167.93,167.8,167.82,1885840008.0
2008-10-10 13:26:00,167.83,167.9,167.75,167.89,1885840008.0
2008-10-10 13:27:00,167.9,167.925,167.87,167.87,1885840008.0
2008-10-10 13:28:00,167.86,167.94,167.79,167.92,1366599993.0
2008-10-10 13:29:00,167.93,168.17,167.92,168.15,1366599993.0
2008-10-10 13:30:00,168.16,168.27,168.16,168.25,1366599993.0
2008-10-10 13:31:00,168.255,168.255,168.16,168.17,1366599993.0
2008-10-10 13:32:00,168.165,168.225,168.14,168.2,1331400006.0
2008-10-10 13:33:00,168.2,168.58,168.19,168.49,1874099997.0
2008-10-10 13:34:00,168.47,168.47,168.35,168.36,1874099997.0
2008-10-10 13:35:00,168.35,168.4,168.27,168.3,1874099997.0
2008-10-10 13:36:00,168.315,168.34,168.275,168.28,1874099997.0
2008-10-10 13:37:00,168.27,168.44,168.25,168.43,1646399997.0
2008-10-10 13:38:00,168.44,168.5,168.39,168.45,1646399997.0
2008-10-10 13:39:00,168.43,168.46,168.42,168.44,1646399997.0
2008-10-10 13:40:00,168.45,168.49,168.38,168.4,1998999992.0
2008-10-10 13:41:00,168.4,168.48,168.28,168.36,1970499997.0
2008-10-10 13:42:00,168.38,168.43,168.28,168.42,1970499997.0
2008-10-10 13:43:00,168.435,168.44,168.38,168.38,1970499997.0
2008-10-10 13:44:00,168.38,168.39,168.23,168.23,1956699994.0
2008-10-10 13:45:00,168.24,168.26,168.16,168.2,1956699994.0
2008-10-10 13:46:00,168.205,168.315,168.205,168.265,1956699994.0
2008-10-10 13:47:00,168.26,168.27,168.14,168.19,1576100001.0
2008-10-10 13:48:00,168.2,168.26,168.19,168.24,1576100001.0
2008-10-10 13:49:00,168.23,168.25,168.15,168.25,1576100001.0
2008-10-10 13:50:00,168.26,168.26,168.11,168.12,1576100001.0
2008-10-10 13:51:00,168.13,168.24,168.09,168.1,1576100001.0
2008-10-10 13:52:00,168.11,168.2,168.06,168.08,1576100001.0
2008-10-10 13:53:00,168.07,168.26,168.07,168.16,1576100001.0
2008-10-10 13:54:00,168.135,168.195,168.13,168.175,1576100001.0
2008-10-10 13:55:00,168.175,168.185,168.085,168.085,1577999992.0
2008-10-10 13:56:00,168.095,168.12,168.015,168.055,1262099994.0
2008-10-10 13:57:00,168.045,168.08,168.045,168.05,1505900041.0
2008-10-10 13:58:00,168.05,168.05,167.88,167.88,1696400008.0
2008-10-10 13:59:00,167.88,167.96,167.78,167.795,2016200011.0
2008-10-10 14:00:00,167.8,167.93,167.73,167.88,1744200011.0
2008-10-10 14:01:00,167.87,168.1,167.87,168.06,1744200011.0
2008-10-10 14:02:00,168.05,168.12,168.04,168.1,1744200011.0
2008-10-10 14:03:00,168.11,168.21,168.1,168.12,1744200011.0
2008-10-10 14:04:00,168.13,168.29,168.11,168.25,1744200011.0
2008-10-10 14:05:00,168.26,168.43,168.25,168.42,1744200011.0
2008-10-10 14:06:00,168.41,168.49,168.365,168.48,1744200011.0
2008-10-10 14:07:00,168.48,168.65,168.4,168.63,1973499997.0
2008-10-10 14:08:00,168.64,168.67,168.57,168.6,1973499997.0
2008-10-10 14:09:00,168.61,168.74,168.59,168.7,1973499997.0
2008-10-10 14:10:00,168.71,168.86,168.71,168.8,1973499997.0
2008-10-10 14:11:00,168.81,168.85,168.73,168.79,1973499997.0
2008-10-10 14:12:00,168.78,168.9,168.76,168.9,1973499997.0
2008-10-10 14:13:00,168.89,168.93,168.81,168.81,1973499997.0
2008-10-10 14:14:00,168.83,168.93,168.72,168.76,1973499997.0
2008-10-10 14:15:00,168.78,168.85,168.67,168.75,1973499997.0
2008-10-10 14:16:00,168.69,168.83,168.61,168.69,1973499997.0
2008-10-10 14:17:00,168.68,168.82,168.65,168.77,1973499997.0
2008-10-10 14:18:00,168.76,168.79,168.73,168.78,1973499997.0
2008-10-10 14:19:00,168.79,168.81,168.71,168.78,1973499997.0
2008-10-10 14:20:00,168.77,168.82,168.69,168.71,1973499997.0
2008-10-10 14:21:00,168.69,168.7,168.53,168.65,1973499997.0
2008-10-10 14:22:00,168.64,168.66,168.53,168.56,1973499997.0
2008-10-10 14:23:00,168.57,168.66,168.54,168.63,1973499997.0
2008-10-10 14:24:00,168.64,168.74,168.5,168.65,1973499997.0
2008-10-10 14:25:00,168.64,168.65,168.43,168.54,1973499997.0
2008-10-10 14:26:00,168.53,168.6,168.41,168.42,1973499997.0
2008-10-10 14:27:00,168.43,168.43,168.205,168.235,1973499997.0
2008-10-10 14:28:00,168.23,168.44,168.23,168.35,2121900009.0
2008-10-10 14:29:00,168.36,168.44,168.26,168.29,2121900009.0
2008-10-10 14:30:00,168.28,168.43,168.22,168.32,2121900009.0
2008-10-10 14:31:00,168.31,168.31,168.2,168.21,2121900009.0
2008-10-10 14:32:00,168.2,168.37,168.18,168.37,2121900009.0
2008-10-10 14:33:00,168.38,168.39,168.26,168.32,2121900009.0
2008-10-10 14:34:00,168.33,168.47,168.22,168.46,2121900009.0
2008-10-10 14:35:00,168.45,168.57,168.39,168.39,2121900009.0
2008-10-10 14:36:00,168.4,168.5,168.35,168.5,2121900009.0
2008-10-10 14:37:00,168.48,168.48,168.21,168.21,2121900009.0
2008-10-10 14:38:00,168.2,168.36,168.18,168.35,2121900009.0
2008-10-10 14:39:00,168.34,168.42,168.31,168.35,2121900009.0
2008-10-10 14:40:00,168.34,168.46,168.33,168.42,2121900009.0
2008-10-10 14:41:00,168.43,168.52,168.38,168.42,2121900009.0
2008-10-10 14:42:00,168.41,168.42,168.35,168.38,2121900009.0
2008-10-10 14:43:00,168.39,168.49,168.33,168.43,2121900009.0
2008-10-10 14:44:00,168.44,168.59,168.42,168.58,2121900009.0
2008-10-10 14:45:00,168.59,168.61,168.52,168.58,2121900009.0
2008-10-10 14:46:00,168.57,168.6,168.54,168.56,2121900009.0
2008-10-10 14:47:00,168.55,168.63,168.55,168.58,2121900009.0
2008-10-10 14:48:00,168.57,168.6,168.49,168.51,2121900009.0
2008-10-10 14:49:00,168.5,168.5,168.22,168.25,2121900009.0
2008-10-10 14:50:00,168.27,168.53,168.24,168.51,2121900009.0
2008-10-10 14:51:00,168.52,168.68,168.5,168.68,2121900009.0
2008-10-10 14:52:00,168.67,168.73,168.57,168.64,2121900009.0
2008-10-10 14:53:00,168.65,168.95,168.63,168.88,2121900009.0
2008-10-10 14:54:00,168.87,168.88,168.59,168.62,2121900009.0
2008-10-10 14:55:00,168.6,168.79,168.54,168.79,2121900009.0
2008-10-10 14:56:00,168.8,168.82,168.6,168.79,2121900009.0
2008-10-10 14:57:00,168.8,168.8,168.63,168.75,2121900009.0
2008-10-10 14:58:00,168.77,168.84,168.62,168.64,2121900009.0
2008-10-10 14:59:00,168.63,168.65,168.42,168.55,2121900009.0
2008-10-10 15:00:00,168.56,168.61,168.39,168.42,2121900009.0
2008-10-10 15:01:00,168.43,168.5,168.25,168.47,2121900009.0
2008-10-10 15:02:00,168.48,168.56,168.4,168.54,2121900009.0
2008-10-10 15:03:00,168.55,168.59,168.49,168.56,2121900009.0
2008-10-10 15:04:00,168.57,168.59,168.43,168.48,2121900009.0
2008-10-10 15:05:00,168.49,168.6,168.37,168.59,2121900009.0
2008-10-10 15:06:00,168.58,168.72,168.57,168.58,2121900009.0
2008-10-10 15:07:00,168.57,169.06,168.55,168.92,2121900009.0
2008-10-10 15:08:00,168.9,169.07,168.87,168.91,2121900009.0
2008-10-10 15:09:00,168.94,169.02,168.79,168.81,2121900009.0
2008-10-10 15:10:00,168.82,168.94,168.55,168.63,2121900009.0
2008-10-10 15:11:00,168.62,168.7,168.43,168.45,2121900009.0
2008-10-10 15:12:00,168.44,168.66,168.37,168.62,2121900009.0
2008-10-10 15:13:00,168.61,168.61,168.36,168.38,2121900009.0
2008-10-10 15:14:00,168.37,168.44,168.31,168.37,2121900009.0
2008-10-10 15:15:00,168.36,168.51,168.33,168.48,2121900009.0
2008-10-10 15:16:00,168.49,168.7,168.38,168.68,2121900009.0
2008-10-10 15:17:00,168.67,168.7,168.54,168.67,2121900009.0
2008-10-10 15:18:00,168.71,168.73,168.58,168.7,2121900009.0
2008-10-10 15:19:00,168.69,168.9,168.62,168.9,2121900009.0
2008-10-10 15:20:00,168.92,169.09,168.89,169.09,2121900009.0
2008-10-10 15:21:00,169.08,169.11,168.95,169.0,2121900009.0
2008-10-10 15:22:00,169.01,169.04,168.76,168.83,2121900009.0
2008-10-10 15:23:00,168.84,169.04,168.84,168.97,2121900009.0
2008-10-10 15:24:00,168.99,169.09,168.95,169.02,2121900009.0
2008-10-10 15:25:00,168.97,169.07,168.9,169.01,2121900009.0
2008-10-10 15:26:00,169.02,169.17,168.99,169.05,2121900009.0
2008-10-10 15:27:00,169.06,169.14,169.0,169.02,2121900009.0
2008-10-10 15:28:00,169.03,169.04,168.79,168.79,2121900009.0
2008-10-10 15:29:00,168.78,168.92,168.76,168.78,2121900009.0
2008-10-10 15:30:00,168.77,169.04,168.74,169.04,2121900009.0
2008-10-10 15:31:00,169.03,169.17,168.96,169.1,2121900009.0
2008-10-10 15:32:00,169.11,169.15,169.02,169.04,2121900009.0
2008-10-10 15:33:00,169.03,169.17,168.98,169.09,2121900009.0
2008-10-10 15:34:00,169.12,169.18,168.98,169.0,2121900009.0
2008-10-10 15:35:00,168.99,169.04,168.93,168.97,2121900009.0
2008-10-10 15:36:00,168.96,168.97,168.61,168.61,2121900009.0
2008-10-10 15:37:00,168.63,168.92,168.52,168.88,2121900009.0
2008-10-10 15:38:00,168.87,169.2,168.84,169.06,2121900009.0
2008-10-10 15:39:00,169.05,169.21,168.97,169.15,2121900009.0
2008-10-10 15:40:00,169.16,169.34,169.1,169.28,2121900009.0
2008-10-10 15:41:00,169.29,169.3,169.04,169.22,2121900009.0
2008-10-10 15:42:00,169.21,169.22,169.03,169.09,2121900009.0
2008-10-10 15:43:00,169.1,169.32,169.07,169.32,2121900009.0
2008-10-10 15:44:00,169.33,169.82,169.25,169.81,2121900009.0
2008-10-10 15:45:00,169.82,170.35,169.82,170.35,2121900009.0
2008-10-10 15:46:00,170.32,170.39,169.98,170.0,2121900009.0
2008-10-10 15:47:00,169.99,170.08,169.77,169.91,2121900009.0
2008-10-10 15:48:00,169.9,170.08,169.66,170.01,2121900009.0
2008-10-10 15:49:00,169.98,170.16,169.64,169.67,2121900009.0
2008-10-10 15:50:00,169.66,169.66,169.16,169.38,2121900009.0
2008-10-10 15:51:00,169.39,169.54,169.35,169.54,2121900009.0
2008-10-10 15:52:00,169.52,169.78,169.41,169.56,2121900009.0
2008-10-10 15:53:00,169.55,169.69,169.32,169.67,2121900009.0
2008-10-10 15:54:00,169.71,170.0,169.65,169.83,2121900009.0
2008-10-10 15:55:00,169.86,169.86,169.44,169.46,2121900009.0
2008-10-10 15:56:00,169.51,169.85,169.47,169.84,2121900009.0
2008-10-10 15:57:00,169.82,169.88,169.51,169.56,2121900009.0
2008-10-10 15:58:00,169.58,169.83,169.53,169.78,2121900009.0
2008-10-10 15:59:00,169.77,169.86,169.52,169.84,2121900009.0
2008-10-10 16:00:00,169.82,169.9,169.65,169.83,2121900009.0
2008-10-10 16:01:00,169.82,170.02,169.72,169.85,2121900009.0
2008-10-10 16:02:00,169.89,169.96,169.77,169.94,2121900009.0
2008-10-10 16:03:00,169.92,170.08,169.82,170.0,2121900009.0
2008-10-10 16:04:00,170.04,170.25,169.81,169.91,2121900009.0
2008-10-10 16:05:00,169.93,170.14,169.88,170.11,2121900009.0
2008-10-10 16:06:00,170.09,170.48,170.09,170.33,2121900009.0
2008-10-10 16:07:00,170.34,171.19,170.28,171.19,2121900009.0
2008-10-10 16:08:00,171.21,171.88,171.18,171.69,2121900009.0
2008-10-10 16:09:00,171.7,171.71,170.95,171.48,2121900009.0
2008-10-10 16:10:00,171.49,171.62,171.26,171.36,2121900009.0
2008-10-10 16:11:00,171.38,171.67,171.25,171.65,2121900009.0
2008-10-10 16:12:00,171.66,171.79,171.64,171.68,2121900009.0
2008-10-10 16:13:00,171.7,171.9,171.69,171.82,2121900009.0
2008-10-10 16:14:00,171.83,172.0,171.76,171.79,2121900009.0
2008-10-10 16:15:00,171.77,171.79,171.33,171.33,2121900009.0
2008-10-10 16:16:00,171.34,171.38,170.88,170.95,2121900009.0
2008-10-10 16:17:00,170.93,171.37,170.84,170.92,2121900009.0
2008-10-10 16:18:00,170.91,170.91,170.37,170.53,2121900009.0
2008-10-10 16:19:00,170.56,170.73,170.47,170.71,2121900009.0
2008-10-10 16:20:00,170.7,171.13,170.7,171.04,2121900009.0
2008-10-10 16:21:00,171.03,171.39,170.99,171.38,2121900009.0
2008-10-10 16:22:00,171.39,171.57,170.92,171.51,2121900009.0
2008-10-10 16:23:00,171.53,171.63,171.42,171.42,2121900009.0
2008-10-10 16:24:00,171.41,171.68,171.23,171.48,2121900009.0
2008-10-10 16:25:00,171.46,171.61,171.44,171.5,2121900009.0
2008-10-10 16:26:00,171.48,171.63,171.11,171.63,2121900009.0
2008-10-10 16:27:00,171.64,171.65,171.21,171.21,2121900009.0
2008-10-10 16:28:00,171.2,171.36,171.08,171.12,2121900009.0
2008-10-10 16:29:00,171.11,171.42,171.08,171.42,2121900009.0
2008-10-10 16:30:00,171.41,171.51,171.27,171.3,2121900009.0
2008-10-10 16:31:00,171.32,171.45,171.29,171.36,2121900009.0
2008-10-10 16:32:00,171.37,171.38,171.21,171.21,2121900009.0
2008-10-10 16:33:00,171.19,171.41,171.13,171.36,2121900009.0
2008-10-10 16:34:00,171.34,171.39,171.0,171.02,2121900009.0
2008-10-10 16:35:00,171.0,171.06,170.92,171.01,2121900009.0
2008-10-10 16:36:00,171.0,171.11,170.89,171.1,2121900009.0
2008-10-10 16:37:00,171.09,171.18,170.72,170.89,2121900009.0
2008-10-10 16:38:00,170.87,171.04,170.86,170.93,2121900009.0
2008-10-10 16:39:00,170.9,171.03,170.87,170.87,2121900009.0
2008-10-10 16:40:00,170.88,170.88,170.64,170.75,2121900009.0
2008-10-10 16:41:00,170.74,170.95,170.7,170.78,2121900009.0
2008-10-10 16:42:00,170.81,170.9,170.28,170.35,2121900009.0
2008-10-10 16:43:00,170.36,170.45,170.25,170.43,2121900009.0
2008-10-10 16:44:00,170.42,170.8,170.36,170.7,2121900009.0
2008-10-10 16:45:00,170.72,170.98,170.57,170.96,2121900009.0
2008-10-10 16:46:00,170.97,171.09,170.61,170.73,2121900009.0
2008-10-10 16:47:00,170.74,171.23,170.62,171.17,2121900009.0
2008-10-10 16:48:00,171.16,171.3,170.91,170.91,2121900009.0
2008-10-10 16:49:00,170.93,171.13,170.79,171.1,2121900009.0
2008-10-10 16:50:00,171.08,171.27,170.78,170.84,2121900009.0
2008-10-10 16:51:00,170.87,171.12,170.83,170.85,2121900009.0
2008-10-10 16:52:00,170.87,170.88,170.51,170.76,2121900009.0
2008-10-10 16:53:00,170.77,170.84,170.61,170.63,2121900009.0
2008-10-10 16:54:00,170.62,170.63,170.45,170.52,2121900009.0
2008-10-10 16:55:00,170.51,170.63,170.32,170.34,2121900009.0
2008-10-10 16:56:00,170.36,170.36,170.12,170.29,2121900009.0
2008-10-10 16:57:00,170.3,170.37,170.12,170.15,2121900009.0
2008-10-10 16:58:00,170.14,170.29,170.09,170.18,2121900009.0
2008-10-10 16:59:00,170.17,170.18,169.64,169.72,2121900009.0
2008-10-10 17:00:00,169.71,170.03,169.71,169.99,2121900009.0
2008-10-10 17:01:00,170.0,170.15,169.91,170.05,2121900009.0
2008-10-10 17:02:00,170.06,170.27,170.05,170.09,2121900009.0
2008-10-10 17:03:00,170.08,170.2,169.88,170.13,2121900009.0
2008-10-10 17:04:00,170.14,170.19,170.03,170.06,2121900009.0
2008-10-10 17:05:00,170.07,170.21,169.98,169.99,2121900009.0
2008-10-10 17:06:00,169.96,170.04,169.81,169.87,2121900009.0
2008-10-10 17:07:00,169.88,169.98,169.79,169.83,2121900009.0
2008-10-10 17:08:00,169.81,169.89,169.75,169.77,2121900009.0
2008-10-10 17:09:00,169.76,169.76,169.37,169.39,2121900009.0
2008-10-10 17:10:00,169.37,169.41,169.24,169.35,2121900009.0
2008-10-10 17:11:00,169.36,169.41,168.91,169.01,2121900009.0
2008-10-10 17:12:00,169.02,169.25,168.98,169.09,2121900009.0
2008-10-10 17:13:00,169.12,169.16,168.88,168.99,2121900009.0
2008-10-10 17:14:00,169.01,169.29,169.01,169.26,2121900009.0
2008-10-10 17:15:00,169.24,169.61,169.24,169.6,2121900009.0
2008-10-10 17:16:00,169.62,169.62,169.36,169.5,2121900009.0
2008-10-10 17:17:00,169.51,169.7,169.48,169.58,2121900009.0
2008-10-10 17:18:00,169.59,169.65,169.39,169.4,2121900009.0
2008-10-10 17:19:00,169.43,169.54,169.28,169.5,2121900009.0
2008-10-10 17:20:00,169.49,169.83,169.43,169.82,2121900009.0
2008-10-10 17:21:00,169.83,169.98,169.8,169.87,2121900009.0
2008-10-10 17:22:00,169.86,169.93,169.81,169.85,2121900009.0
2008-10-10 17:23:00,169.86,169.96,169.82,169.92,2121900009.0
2008-10-10 17:24:00,169.9,169.98,169.84,169.88,2121900009.0
2008-10-10 17:25:00,169.9,169.91,169.83,169.85,2121900009.0
2008-10-10 17:26:00,169.85,170.0,169.84,170.0,2121900009.0
2008-10-10 17:27:00,170.01,170.05,169.76,169.76,1978400000.0
2008-10-10 17:28:00,169.77,169.83,169.67,169.77,1978400000.0
2008-10-10 17:29:00,169.76,169.8,169.58,169.59,1978400000.0
2008-10-10 17:30:00,169.6,169.78,169.53,169.65,1978400000.0
2008-10-10 17:31:00,169.68,169.68,169.41,169.53,1978400000.0
2008-10-10 17:32:00,169.52,169.58,169.44,169.46,1978400000.0
2008-10-10 17:33:00,169.47,169.64,169.35,169.59,1978400000.0
2008-10-10 17:34:00,169.6,169.6,169.36,169.51,1978400000.0
2008-10-10 17:35:00,169.52,169.71,169.51,169.62,1978400000.0
2008-10-10 17:36:00,169.61,169.73,169.51,169.71,1978400000.0
2008-10-10 17:37:00,169.7,169.71,169.43,169.45,1978400000.0
2008-10-10 17:38:00,169.43,169.64,169.43,169.62,1978400000.0
2008-10-10 17:39:00,169.63,169.83,169.63,169.78,1978400000.0
2008-10-10 17:40:00,169.79,169.95,169.78,169.95,1978400000.0
2008-10-10 17:41:00,169.94,169.98,169.88,169.88,1978400000.0
2008-10-10 17:42:00,169.89,169.89,169.74,169.76,1978400000.0
2008-10-10 17:43:00,169.75,169.75,169.54,169.62,1978400000.0
2008-10-10 17:44:00,169.63,169.75,169.6,169.6,1978400000.0
2008-10-10 17:45:00,169.59,169.73,169.52,169.68,1978400000.0
2008-10-10 17:46:00,169.69,169.72,169.54,169.54,1978400000.0
2008-10-10 17:47:00,169.52,169.54,169.36,169.44,1978400000.0
2008-10-10 17:48:00,169.45,169.49,169.32,169.32,1978400000.0
2008-10-10 17:49:00,169.31,169.46,169.25,169.34,1978400000.0
2008-10-10 17:50:00,169.35,169.37,169.07,169.12,1978400000.0
2008-10-10 17:51:00,169.11,169.15,168.74,168.84,1978400000.0
2008-10-10 17:52:00,168.83,169.35,168.78,169.35,1978400000.0
2008-10-10 17:53:00,169.36,169.41,169.18,169.19,1978400000.0
2008-10-10 17:54:00,169.2,169.23,169.04,169.13,1978400000.0
2008-10-10 17:55:00,169.16,169.47,169.13,169.24,1978400000.0
2008-10-10 17:56:00,169.23,169.36,169.13,169.19,1978400000.0
2008-10-10 17:57:00,169.2,169.57,169.09,169.52,1978400000.0
2008-10-10 17:58:00,169.54,169.71,169.48,169.56,1978400000.0
2008-10-10 17:59:00,169.55,169.6,169.25,169.36,1978400000.0
2008-10-10 18:00:00,169.35,169.78,169.35,169.76,1978400000.0
2008-10-10 18:01:00,169.74,169.75,169.49,169.49,1978400000.0
2008-10-10 18:02:00,169.51,169.64,169.48,169.6,1978400000.0
2008-10-10 18:03:00,169.61,169.725,169.55,169.66,1978400000.0
2008-10-10 18:04:00,169.7,169.75,169.62,169.67,1802800002.0
2008-10-10 18:05:00,169.67,169.84,169.65,169.75,1802800002.0
2008-10-10 18:06:00,169.74,169.84,169.66,169.79,1789699999.0
2008-10-10 18:07:00,169.78,169.81,169.55,169.55,1789699999.0
2008-10-10 18:08:00,169.54,169.57,169.46,169.56,1789699999.0
2008-10-10 18:09:00,169.55,169.69,169.39,169.45,1789699999.0
2008-10-10 18:10:00,169.46,169.48,169.38,169.39,1789699999.0
2008-10-10 18:11:00,169.4,169.48,169.37,169.42,1789699999.0
2008-10-10 18:12:00,169.39,169.53,169.37,169.49,1789699999.0
2008-10-10 18:13:00,169.5,169.69,169.5,169.6,1789699999.0
2008-10-10 18:14:00,169.58,169.58,169.48,169.51,1938000005.0
2008-10-10 18:15:00,169.5,169.69,169.47,169.65,1938000005.0
2008-10-10 18:16:00,169.64,169.885,169.64,169.835,1938000005.0
2008-10-10 18:17:00,169.82,169.875,169.7,169.7,2057399996.0
2008-10-10 18:18:00,169.73,169.84,169.7,169.77,2060399993.0
2008-10-10 18:19:00,169.75,169.75,169.52,169.59,2060399993.0
2008-10-10 18:20:00,169.57,169.65,169.495,169.54,2060399993.0
2008-10-10 18:21:00,169.56,169.6,169.37,169.41,2130400000.0
2008-10-10 18:22:00,169.42,169.68,169.42,169.65,2130400000.0
2008-10-10 18:23:00,169.66,169.66,169.51,169.58,2130400000.0
2008-10-10 18:24:00,169.59,169.72,169.47,169.54,2130400000.0
2008-10-10 18:25:00,169.56,169.72,169.43,169.72,2130400000.0
2008-10-10 18:26:00,169.73,169.74,169.46,169.54,2130400000.0
2008-10-10 18:27:00,169.53,169.53,169.36,169.45,2130400000.0
2008-10-10 18:28:00,169.46,169.51,169.42,169.48,2130400000.0
2008-10-10 18:29:00,169.445,169.47,169.41,169.445,2130400000.0
2008-10-10 18:30:00,169.43,169.54,169.38,169.38,2012840011.0
2008-10-10 18:31:00,169.38,169.545,169.38,169.52,2012840011.0
2008-10-10 18:32:00,169.54,169.67,169.54,169.62,1833800006.0
2008-10-10 18:33:00,169.61,169.62,169.42,169.47,1833800006.0
2008-10-10 18:34:00,169.48,169.54,169.44,169.48,1833800006.0
2008-10-10 18:35:00,169.46,169.5,169.37,169.5,1833800006.0
2008-10-10 18:36:00,169.47,169.55,169.34,169.34,1833800006.0
2008-10-10 18:37:00,169.33,169.33,169.16,169.24,1833800006.0
2008-10-10 18:38:00,169.25,169.35,169.2,169.34,1833800006.0
2008-10-10 18:39:00,169.29,169.37,169.24,169.31,1833800006.0
2008-10-10 18:40:00,169.32,169.45,169.3,169.36,1833800006.0
2008-10-10 18:41:00,169.39,169.47,169.35,169.38,1833800006.0
2008-10-10 18:42:00,169.41,169.55,169.32,169.49,1833800006.0
2008-10-10 18:43:00,169.48,169.6,169.41,169.41,1833800006.0
2008-10-10 18:44:00,169.4,169.48,169.4,169.46,1833800006.0
2008-10-10 18:45:00,169.47,169.47,169.35,169.36,1833800006.0
2008-10-10 18:46:00,169.37,169.5,169.36,169.39,1833800006.0
2008-10-10 18:47:00,169.37,169.42,169.27,169.27,1833800006.0
2008-10-10 18:48:00,169.26,169.33,169.19,169.23,1833800006.0
2008-10-10 18:49:00,169.24,169.28,169.12,169.12,1833800006.0
2008-10-10 18:50:00,169.13,169.25,169.08,169.1,1833800006.0
2008-10-10 18:51:00,169.07,169.17,169.03,169.07,1833800006.0
2008-10-10 18:52:00,169.08,169.11,168.98,169.03,1833800006.0
2008-10-10 18:53:00,169.02,169.1,168.98,169.03,1833800006.0
2008-10-10 18:54:00,169.05,169.155,169.03,169.135,1833800006.0
2008-10-10 18:55:00,169.13,169.185,169.095,169.125,1002620001.0
2008-10-10 18:56:00,169.12,169.13,168.99,169.06,1925740005.0
2008-10-10 18:57:00,169.07,169.08,168.87,168.92,1925740005.0
2008-10-10 18:58:00,168.89,169.08,168.84,169.07,1925740005.0
2008-10-10 18:59:00,169.08,169.12,169.03,169.12,1925740005.0
2008-10-10 19:00:00,169.115,169.21,169.115,169.16,1925740005.0
2008-10-10 19:01:00,169.16,169.165,169.105,169.15,1728800001.0
2008-10-10 19:02:00,169.17,169.17,168.96,169.06,585100010.0
2008-10-10 19:03:00,169.07,169.25,169.06,169.22,585100010.0
2008-10-10 19:04:00,169.23,169.38,169.23,169.35,585100010.0
2008-10-10 19:05:00,169.37,169.4,169.2,169.29,585100010.0
2008-10-10 19:06:00,169.28,169.35,169.26,169.29,585100010.0
2008-10-10 19:07:00,169.285,169.315,169.265,169.305,585100010.0
2008-10-10 19:08:00,169.295,169.35,169.23,169.31,1331299997.0
2008-10-10 19:09:00,169.32,169.32,169.23,169.3,1398199996.0
2008-10-10 19:10:00,169.295,169.295,169.23,169.235,1398199996.0
2008-10-10 19:11:00,169.21,169.275,169.21,169.25,1879900005.0
2008-10-10 19:12:00,169.25,169.26,169.08,169.08,1705300013.0
2008-10-10 19:13:00,169.1,169.21,169.095,169.17,1705300013.0
2008-10-10 19:14:00,169.15,169.18,169.07,169.12,1034900001.0
2008-10-10 19:15:00,169.11,169.21,169.0,169.21,1034900001.0
2008-10-10 19:16:00,169.2,169.26,169.1,169.19,1034900001.0
2008-10-10 19:17:00,169.18,169.38,169.15,169.2,1034900001.0
2008-10-10 19:18:00,169.21,169.23,169.15,169.16,1034900001.0
2008-10-10 19:19:00,169.15,169.16,168.94,168.97,1034900001.0
2008-10-10 19:20:00,168.99,169.02,168.965,168.97,1034900001.0
2008-10-10 19:21:00,168.96,169.13,168.95,169.1,1757999997.0
2008-10-10 19:22:00,169.09,169.29,169.09,169.15,1757999997.0
2008-10-10 19:23:00,169.17,169.17,169.04,169.045,1757999997.0
2008-10-10 19:24:00,169.05,169.09,169.045,169.09,1149400004.0
2008-10-10 19:25:00,169.1,169.1,169.0,169.06,1825280003.0
2008-10-10 19:26:00,169.055,169.14,169.04,169.14,1825280003.0
2008-10-10 19:27:00,169.14,169.175,169.1,169.14,1987380004.0
2008-10-10 19:28:00,169.15,169.25,169.14,169.21,2121840007.0
2008-10-10 19:29:00,169.2,169.2,169.09,169.15,2121840007.0
2008-10-10 19:30:00,169.14,169.195,169.14,169.185,2121840007.0
2008-10-10 19:31:00,169.2,169.2,169.0,169.03,2001299988.0
2008-10-10 19:32:00,169.07,169.1,169.02,169.05,2001299988.0
2008-10-10 19:33:00,169.04,169.13,168.95,169.11,2001299988.0
2008-10-10 19:34:00,169.09,169.13,169.03,169.07,2001299988.0
2008-10-10 19:35:00,169.08,169.08,168.94,168.98,2001299988.0
2008-10-10 19:36:00,168.96,168.96,168.91,168.92,2001299988.0
2008-10-10 19:37:00,168.9,168.92,168.79,168.82,2001299988.0
2008-10-10 19:38:00,168.81,168.92,168.81,168.84,2001299988.0
2008-10-10 19:39:00,168.85,168.865,168.835,168.85,2001299988.0
2008-10-10 19:40:00,168.85,168.85,168.705,168.77,2053400000.0
2008-10-10 19:41:00,168.79,168.81,168.74,168.8,1976879990.0
2008-10-10 19:42:00,168.82,168.82,168.6,168.71,1976879990.0
2008-10-10 19:43:00,168.69,168.7,168.62,168.63,1976879990.0
2008-10-10 19:44:00,168.6,168.6,168.4,168.42,1897880011.0
2008-10-10 19:45:00,168.44,168.54,168.41,168.47,1897880011.0
2008-10-10 19:46:00,168.49,168.49,168.32,168.32,1897880011.0
2008-10-10 19:47:00,168.34,168.38,167.95,167.95,1897880011.0
2008-10-10 19:48:00,167.96,167.97,167.87,167.91,1897880011.0
2008-10-10 19:49:00,167.92,167.98,167.88,167.94,1897880011.0
2008-10-10 19:50:00,167.95,168.3,167.93,168.15,1897880011.0
2008-10-10 19:51:00,168.16,168.21,167.99,168.07,1897880011.0
2008-10-10 19:52:00,168.06,168.2,168.03,168.08,1897880011.0
2008-10-10 19:53:00,168.07,168.07,167.97,168.02,1897880011.0
2008-10-10 19:54:00,168.03,168.06,167.88,167.97,1897880011.0
2008-10-10 19:55:00,167.98,168.04,167.9,167.96,1897880011.0
2008-10-10 19:56:00,167.95,167.96,167.77,167.86,1897880011.0
2008-10-10 19:57:00,167.85,167.98,167.83,167.93,1897880011.0
2008-10-10 19:58:00,167.92,168.01,167.89,167.99,1897880011.0
2008-10-10 19:59:00,167.98,168.12,167.98,168.05,1897880011.0
2008-10-10 20:00:00,168.07,168.105,168.04,168.105,1897880011.0
2008-10-10 20:01:00,168.09,168.13,167.96,168.0,2131239995.0
2008-10-10 20:02:00,168.01,168.04,167.93,167.94,2131239995.0
2008-10-10 20:03:00,167.96,168.16,167.96,168.13,2131239995.0
2008-10-10 20:04:00,168.14,168.25,168.0,168.25,2131239995.0
2008-10-10 20:05:00,168.26,168.36,168.14,168.24,2131239995.0
2008-10-10 20:06:00,168.23,168.45,168.15,168.42,2131239995.0
2008-10-10 20:07:00,168.4,168.56,168.36,168.5,2131239995.0
2008-10-10 20:08:00,168.48,168.54,168.4,168.47,2131239995.0
2008-10-10 20:09:00,168.48,168.56,168.39,168.56,2131239995.0
2008-10-10 20:10:00,168.55,168.69,168.55,168.63,2131239995.0
2008-10-10 20:11:00,168.64,168.73,168.56,168.68,2131239995.0
2008-10-10 20:12:00,168.66,168.75,168.66,168.745,2131239995.0
2008-10-10 20:13:00,168.81,169.21,168.75,169.14,1914819999.0
2008-10-10 20:14:00,169.15,169.19,168.97,169.01,1914819999.0
2008-10-10 20:15:00,169.0,169.23,169.0,169.17,1914819999.0
2008-10-10 20:16:00,169.18,169.29,169.1,169.12,1914819999.0
2008-10-10 20:17:00,169.11,169.14,169.01,169.05,1914819999.0
2008-10-10 20:18:00,169.04,169.105,169.015,169.065,1914819999.0
2008-10-10 20:19:00,169.09,169.15,168.93,168.93,1538040009.0
2008-10-10 20:20:00,168.87,169.01,168.76,168.96,1538040009.0
2008-10-10 20:21:00,168.95,169.12,168.9,168.99,1538040009.0
2008-10-10 20:22:00,168.97,169.07,168.95,169.04,1538040009.0
2008-10-10 20:23:00,169.05,169.05,168.93,169.01,1538040009.0
2008-10-10 20:24:00,169.0,169.0,168.885,168.925,1538040009.0
2008-10-10 20:25:00,168.93,168.93,168.57,168.57,2099140002.0
2008-10-10 20:26:00,168.575,168.575,168.495,168.515,2099140002.0
2008-10-10 20:27:00,168.45,168.46,168.12,168.13,1812000006.0
2008-10-10 20:28:00,168.12,168.19,167.92,168.11,1812000006.0
2008-10-10 20:29:00,168.17,168.18,167.93,167.97,1812000006.0
2008-10-10 20:30:00,167.98,168.43,167.85,168.38,1812000006.0
2008-10-10 20:31:00,168.37,168.395,168.22,168.23,1812000006.0
2008-10-10 20:32:00,168.26,168.42,168.26,168.33,1659499999.0
2008-10-10 20:33:00,168.34,168.51,168.31,168.47,1659499999.0
2008-10-10 20:34:00,168.465,168.495,168.355,168.355,1659499999.0
2008-10-10 20:35:00,168.31,168.33,168.02,168.03,1912800011.0
2008-10-10 20:36:00,168.04,168.31,167.98,168.28,1912800011.0
2008-10-10 20:37:00,168.24,168.385,168.235,168.355,1912800011.0
2008-10-10 20:38:00,168.36,168.45,168.3,168.3,1337299999.0
2008-10-10 20:39:00,168.33,168.44,168.19,168.39,1337299999.0
2008-10-10 20:40:00,168.41,168.63,168.41,168.6,1337299999.0
2008-10-10 20:41:00,168.61,168.63,168.46,168.55,1337299999.0
2008-10-10 20:42:00,168.56,168.59,168.25,168.36,1337299999.0
2008-10-10 20:43:00,168.42,168.82,168.3,168.78,1337299999.0
2008-10-10 20:44:00,168.73,168.8,168.51,168.54,1337299999.0
2008-10-10 20:45:00,168.53,168.56,168.41,168.51,1337299999.0
2008-10-10 20:46:00,168.53,168.94,168.49,168.93,1337299999.0
2008-10-10 20:47:00,168.94,169.02,168.9,168.94,1337299999.0
2008-10-10 20:48:00,168.95,169.15,168.89,169.09,1337299999.0
2008-10-10 20:49:00,169.1,169.11,168.97,168.99,1337299999.0
2008-10-10 20:50:00,168.98,169.05,168.93,169.02,1337299999.0
2008-10-10 20:51:00,169.08,169.21,169.05,169.06,1337299999.0
2008-10-10 20:52:00,169.05,169.05,168.86,168.92,1337299999.0
2008-10-10 20:53:00,168.93,168.99,168.92,168.96,1337299999.0
2008-10-10 20:54:00,168.935,168.975,168.885,168.94,1337299999.0
2008-10-10 20:55:00,168.91,168.97,168.69,168.75,1708600010.0
2008-10-10 20:56:00,168.76,168.76,168.64,168.68,1708600010.0
2008-10-10 20:57:00,168.7,168.82,168.68,168.78,1708600010.0
2008-10-10 20:58:00,168.79,168.88,168.78,168.81,1708600010.0
2008-10-10 20:59:00,168.84,169.09,168.79,169.09,1708600010.0
2008-10-10 21:00:00,169.11,169.12,169.02,169.12,1708600010.0
2008-10-10 21:01:00,169.14,169.38,169.09,169.35,1708600010.0
2008-10-10 21:02:00,169.34,169.63,169.34,169.55,1708600010.0
2008-10-10 21:03:00,169.54,169.58,169.41,169.44,1708600010.0
2008-10-10 21:04:00,169.42,169.5,169.28,169.33,1708600010.0
2008-10-10 21:05:00,169.32,169.32,169.07,169.09,1708600010.0
2008-10-10 21:06:00,169.08,169.28,168.98,169.15,1708600010.0
2008-10-10 21:07:00,169.13,169.19,169.12,169.17,1708600010.0
2008-10-10 21:08:00,169.2,169.34,169.07,169.22,1601800002.0
2008-10-10 21:09:00,169.28,169.3,169.2,169.25,1601800002.0
2008-10-10 21:10:00,169.23,169.55,169.23,169.44,1601800002.0
2008-10-10 21:11:00,169.46,169.97,169.42,169.9,1601800002.0
2008-10-10 21:12:00,169.91,170.14,169.69,170.13,1601800002.0
2008-10-10 21:13:00,170.14,170.15,169.86,170.06,1601800002.0
2008-10-10 21:14:00,170.08,170.16,169.99,170.1,1601800002.0
2008-10-10 21:15:00,170.11,170.41,170.0,170.25,1601800002.0
2008-10-10 21:16:00,170.24,170.78,170.22,170.75,1601800002.0
2008-10-10 21:17:00,170.73,170.83,170.59,170.62,1601800002.0
2008-10-10 21:18:00,170.61,170.64,170.37,170.53,1601800002.0
2008-10-10 21:19:00,170.51,170.585,170.42,170.585,1601800002.0
2008-10-10 21:20:00,170.63,170.81,170.58,170.76,1844799988.0
2008-10-10 21:21:00,170.75,171.12,170.68,170.73,1844799988.0
2008-10-10 21:22:00,170.74,170.81,170.31,170.34,1844799988.0
2008-10-10 21:23:00,170.31,170.68,170.31,170.36,1844799988.0
2008-10-10 21:24:00,170.3,170.435,170.225,170.24,1844799988.0
2008-10-10 21:25:00,170.28,170.58,170.26,170.52,1607799989.0
2008-10-10 21:26:00,170.51,170.69,170.48,170.61,1607799989.0
2008-10-10 21:27:00,170.62,170.62,170.44,170.52,1607799989.0
2008-10-10 21:28:00,170.56,170.94,170.53,170.82,1607799989.0
2008-10-10 21:29:00,170.84,171.09,170.77,171.06,1607799989.0
2008-10-10 21:30:00,171.05,171.21,170.96,171.2,1607799989.0
2008-10-10 21:31:00,171.19,171.36,171.19,171.33,1607799989.0
2008-10-10 21:32:00,171.35,171.57,171.35,171.4,1607799989.0
2008-10-10 21:33:00,171.41,171.69,171.39,171.64,1607799989.0
2008-10-10 21:34:00,171.72,171.83,171.56,171.71,1607799989.0
2008-10-10 21:35:00,171.76,171.79,171.6,171.76,1607799989.0
2008-10-10 21:36:00,171.78,172.05,171.71,171.99,1607799989.0
2008-10-10 21:37:00,171.97,172.19,171.95,172.0,1607799989.0
2008-10-10 21:38:00,171.98,172.01,171.64,171.91,1607799989.0
2008-10-10 21:39:00,171.9,172.09,171.7,171.78,1607799989.0
2008-10-10 21:40:00,171.76,171.86,171.42,171.45,1607799989.0
2008-10-10 21:41:00,170.58,171.31,170.43,170.97,1607799989.0
2008-10-10 21:42:00,170.98,171.66,170.9,171.64,1607799989.0
2008-10-10 21:43:00,171.68,171.92,171.61,171.78,1607799989.0
2008-10-10 21:44:00,171.74,171.78,171.72,171.73,1607799989.0
2008-10-10 21:45:00,171.74,172.14,171.62,171.62,1610400005.0
2008-10-10 21:46:00,171.71,171.85,171.58,171.59,1610400005.0
2008-10-10 21:47:00,171.7,171.81,171.49,171.5,1610400005.0
2008-10-10 21:48:00,171.51,171.6,171.43,171.45,1610400005.0
2008-10-10 21:49:00,171.46,171.6,171.42,171.44,1610400005.0
2008-10-10 21:50:00,171.42,171.52,171.13,171.26,1610400005.0
2008-10-10 21:51:00,171.23,171.27,171.0,171.05,1610400005.0
2008-10-10 21:52:00,171.07,171.25,171.07,171.14,1610400005.0
2008-10-10 21:53:00,171.18,171.28,170.98,171.15,1610400005.0
2008-10-10 21:54:00,171.11,171.15,170.865,170.9,1610400005.0
2008-10-10 21:55:00,170.83,170.875,170.46,170.57,2046000017.0
2008-10-10 21:56:00,170.53,170.69,170.37,170.6,1354799993.0
2008-10-10 21:57:00,170.585,170.65,170.545,170.64,1354799993.0
2008-10-10 21:58:00,170.68,170.9,170.68,170.86,868700017.0
2008-10-10 21:59:00,170.87,171.07,170.85,171.02,868700017.0
2008-10-10 22:00:00,170.96,170.96,170.96,170.96,868700017.0
2008-10-10 22:01:00,170.975,170.98,170.905,170.905,857100007.0
2008-10-10 22:02:00,170.92,170.945,170.8,170.92,1663600001.0
2008-10-10 22:03:00,170.935,171.01,170.935,170.98,1145500003.0
2008-10-10 22:04:00,170.915,170.985,170.9,170.91,135200000.0
2008-10-10 22:05:00,170.93,171.07,170.93,171.06,434599997.0
2008-10-10 22:06:00,171.06,171.185,171.03,171.14,1224943997.0
2008-10-10 22:07:00,171.14,171.14,171.05,171.085,466708002.0
2008-10-10 22:08:00,171.095,171.17,171.05,171.17,2109924007.0
2008-10-10 22:09:00,171.165,171.185,171.15,171.185,83188001.0
2008-10-10 22:10:00,171.19,171.26,171.165,171.2,1103712006.0
2008-10-10 22:11:00,171.205,171.295,171.17,171.29,643112005.0
2008-10-10 22:12:00,171.265,171.295,171.225,171.28,1724627995.0
2008-10-10 22:13:00,171.28,171.29,171.155,171.21,1679876010.0
2008-10-10 22:14:00,171.215,171.215,171.155,171.17,1363944002.0
2008-10-10 22:15:00,171.17,171.195,171.115,171.155,893767994.0
2008-10-10 22:16:00,171.18,171.275,171.14,171.275,309691996.0
2008-10-10 22:17:00,171.31,171.365,171.255,171.315,657392001.0
2008-10-10 22:18:00,171.34,171.465,171.33,171.415,597532002.0
2008-10-10 22:19:00,171.44,171.475,171.335,171.39,436719998.0
2008-10-10 22:20:00,171.39,171.535,171.38,171.525,904471998.0
2008-10-10 22:21:00,171.54,171.565,171.44,171.475,530271998.0
2008-10-10 22:22:00,171.48,171.495,171.48,171.49,175032000.0
2008-10-10 22:23:00,171.485,171.545,171.47,171.47,290948003.0
2008-10-10 22:24:00,171.455,171.455,171.26,171.305,362355999.0
2008-10-10 22:25:00,171.36,171.39,171.305,171.375,183903995.0
2008-10-10 22:26:00,171.395,171.395,171.24,171.275,426184002.0
2008-10-10 22:27:00,171.27,171.325,171.27,171.32,348575998.0
2008-10-10 22:28:00,171.315,171.315,171.235,171.295,1757079992.0
2008-10-10 22:29:00,171.285,171.285,171.18,171.235,1367300000.0
2008-10-10 22:30:00,171.235,171.335,171.22,171.275,1359383984.0
2008-10-10 22:31:00,171.33,171.425,171.32,171.365,771204000.0
2008-10-10 22:32:00,171.37,171.44,171.345,171.385,1325303987.0
2008-10-10 22:33:00,171.43,171.52,171.37,171.52,636392004.0
2008-10-10 22:34:00,171.465,171.54,171.465,171.54,636392004.0
2008-10-10 22:35:00,171.545,171.6,171.46,171.5,2087747997.0
2008-10-10 22:36:00,171.5,171.555,171.465,171.555,1853908010.0
2008-10-10 22:37:00,171.56,171.57,171.445,171.455,1701183985.0
2008-10-10 22:38:00,171.455,171.485,171.425,171.465,1385512000.0
2008-10-10 22:39:00,171.485,171.545,171.475,171.545,909948006.0
2008-10-10 22:40:00,171.51,171.54,171.41,171.455,1253007991.0
2008-10-10 22:41:00,171.465,171.465,171.425,171.425,249360000.0
2008-10-10 22:42:00,171.425,171.45,171.395,171.4,1298059999.0
2008-10-10 22:43:00,171.405,171.435,171.315,171.315,1559395994.0
2008-10-10 22:44:00,171.41,171.48,171.41,171.42,1638883988.0
2008-10-10 22:45:00,171.32,171.32,171.23,171.26,1638883988.0
2008-10-10 22:46:00,171.31,171.32,171.17,171.25,856556005.0
2008-10-10 22:47:00,171.23,171.37,171.2,171.35,856556005.0
2008-10-10 22:48:00,171.285,171.365,171.255,171.26,856556005.0
2008-10-10 22:49:00,171.27,171.275,171.095,171.23,645800007.0
2008-10-10 22:50:00,171.245,171.25,171.175,171.175,1164175998.0
2008-10-10 22:51:00,171.205,171.235,171.075,171.075,346343999.0
2008-10-10 22:52:00,171.06,171.08,170.95,170.99,520403995.0
2008-10-10 22:53:00,170.985,171.18,170.9,170.96,2041700005.0
2008-10-10 22:54:00,170.99,171.155,170.93,171.12,800967991.0
2008-10-10 22:55:00,171.145,171.41,171.145,171.41,1287644020.0
2008-10-10 22:56:00,171.38,171.505,171.34,171.445,1413099991.0
2008-10-10 22:57:00,171.435,171.58,171.435,171.51,1196624000.0
2008-10-10 22:58:00,171.525,171.535,171.315,171.35,499952006.0
2008-10-10 22:59:00,171.42,171.545,171.415,171.49,956448003.0
2008-10-12 23:00:00,171.993,172.7,171.993,172.668,137500000.0
2008-10-12 23:01:00,172.698,172.731,172.651,172.699,164600000.0
2008-10-12 23:02:00,172.738,172.814,172.694,172.74,190400000.0
2008-10-12 23:03:00,172.775,172.8,172.72,172.764,136000000.0
2008-10-12 23:04:00,172.76,172.815,172.724,172.804,204600000.0
2008-10-12 23:05:00,172.773,172.822,172.726,172.762,165400000.0
2008-10-12 23:06:00,172.787,172.906,172.787,172.83,106800000.0
2008-10-12 23:07:00,172.867,173.001,172.842,172.964,142000000.0
2008-10-12 23:08:00,172.83,172.975,172.815,172.94,1666600013.0
2008-10-12 23:09:00,172.94,173.07,172.93,173.045,1691999971.0
2008-10-12 23:10:00,173.09,173.16,172.98,173.015,1358399990.0
2008-10-12 23:11:00,173.05,173.11,172.82,173.045,676799999.0
2008-10-12 23:12:00,173.08,173.095,173.05,173.06,164800001.0
2008-10-12 23:13:00,173.08,173.1,173.07,173.1,221500000.0
2008-10-12 23:14:00,173.1,173.11,173.1,173.11,193300002.0
2008-10-12 23:15:00,173.125,173.2,173.125,173.2,401799997.0
2008-10-12 23:16:00,173.128,173.217,173.106,173.146,96800000.0
2008-10-12 23:17:00,173.184,173.192,172.992,173.044,145700000.0
2008-10-12 23:18:00,173.2,173.2,172.945,172.945,50800000.0
2008-10-12 23:19:00,172.95,172.995,172.95,172.97,226599998.0
2008-10-12 23:20:00,173.149,173.149,173.011,173.048,73800000.0
2008-10-12 23:21:00,172.99,173.09,172.99,173.09,106500000.0
2008-10-12 23:22:00,173.077,173.141,173.042,173.045,137000000.0
2008-10-12 23:23:00,173.11,173.12,173.055,173.11,111200000.0
2008-10-12 23:24:00,173.11,173.11,172.96,172.995,355400000.0
2008-10-12 23:25:00,173.025,173.095,173.015,173.04,224500002.0
2008-10-12 23:26:00,173.05,173.085,173.015,173.07,239200003.0
2008-10-12 23:27:00,173.08,173.16,173.08,173.16,258600002.0
2008-10-12 23:28:00,173.095,173.11,173.095,173.11,137300000.0
2008-10-12 23:29:00,173.1,173.17,173.065,173.13,423000000.0
2008-10-12 23:30:00,173.1,173.145,173.06,173.09,320700002.0
2008-10-12 23:31:00,173.1,173.145,173.09,173.135,339699996.0
2008-10-12 23:32:00,173.065,173.075,173.055,173.075,214000006.0
2008-10-12 23:33:00,173.09,173.115,173.06,173.06,224500000.0
2008-10-12 23:34:00,173.06,173.075,173.055,173.06,364800010.0
2008-10-12 23:35:00,173.07,173.11,173.06,173.065,150799999.0
2008-10-12 23:36:00,173.085,173.16,173.065,173.13,1213299986.0
2008-10-12 23:37:00,173.13,173.13,172.965,172.965,668799990.0
2008-10-12 23:38:00,172.985,172.985,172.89,172.89,928399985.0
2008-10-12 23:39:00,172.89,173.005,172.89,172.97,673999999.0
2008-10-12 23:40:00,172.96,172.96,172.96,172.96,295600004.0
2008-10-12 23:41:00,172.97,172.98,172.97,172.98,121000000.0
2008-10-12 23:42:00,172.98,172.98,172.94,172.975,174700003.0
2008-10-12 23:43:00,172.955,172.97,172.745,172.805,882399999.0
2008-10-12 23:44:00,172.82,172.82,172.49,172.66,1045100006.0
2008-10-12 23:45:00,172.69,172.69,172.415,172.66,1342200040.0
2008-10-12 23:46:00,172.42,172.8,172.38,172.69,444799992.0
2008-10-12 23:47:00,172.69,172.69,172.69,172.69,59799999.0
2008-10-12 23:48:00,172.676,172.696,172.617,172.645,66200000.0
2008-10-12 23:49:00,172.69,172.69,172.69,172.69,119000000.0
2008-10-12 23:50:00,172.69,172.71,172.68,172.68,74400000.0
2008-10-12 23:51:00,172.744,172.747,172.707,172.73,115200000.0
2008-10-12 23:52:00,172.69,172.69,172.69,172.69,312800003.0
2008-10-12 23:53:00,172.69,172.69,172.69,172.69,723600014.0
2008-10-12 23:54:00,172.69,172.7,172.69,172.69,999600014.0
2008-10-12 23:55:00,172.705,172.73,172.685,172.685,500599996.0
2008-10-12 23:56:00,172.69,172.71,172.69,172.71,71400001.0
2008-10-12 23:57:00,172.72,172.92,172.72,172.915,1093699996.0
2008-10-12 23:58:00,172.93,172.98,172.93,172.95,856399993.0
2008-10-12 23:59:00,172.91,172.95,172.87,172.88,574000008.0
2008-10-13 00:00:00,172.88,172.88,172.88,172.88,205200002.0
2008-10-13 00:01:00,172.88,172.88,172.88,172.88,395000004.0
2008-10-13 00:02:00,172.88,172.88,172.88,172.88,351199994.0
2008-10-13 00:03:00,172.88,172.88,172.7,172.745,562100002.0
2008-10-13 00:04:00,172.75,172.82,172.67,172.69,679199989.0
2008-10-13 00:05:00,172.69,172.72,172.51,172.62,1940199991.0
2008-10-13 00:06:00,172.62,172.71,172.62,172.665,1592600012.0
2008-10-13 00:07:00,172.73,172.85,172.73,172.85,269800004.0
2008-10-13 00:08:00,172.805,172.835,172.8,172.81,269800004.0
2008-10-13 00:09:00,172.845,172.945,172.845,172.945,1336699987.0
2008-10-13 00:10:00,172.95,173.085,172.905,173.085,1773200004.0
2008-10-13 00:11:00,173.042,173.27,173.042,173.24,1702200006.0
2008-10-13 00:12:00,173.3,173.4,173.26,173.38,709499999.0
2008-10-13 00:13:00,173.39,173.44,173.37,173.37,709499999.0
2008-10-13 00:14:00,173.36,173.4,173.32,173.35,709499999.0
2008-10-13 00:15:00,173.33,173.35,173.31,173.35,709499999.0
2008-10-13 00:16:00,173.35,173.35,173.325,173.335,523100001.0
2008-10-13 00:17:00,173.335,173.385,173.335,173.38,380499992.0
2008-10-13 00:18:00,173.38,173.4,173.375,173.38,1092100009.0
2008-10-13 00:19:00,173.385,173.385,173.34,173.355,702000000.0
2008-10-13 00:20:00,173.35,173.375,173.33,173.345,1461800003.0
2008-10-13 00:21:00,173.345,173.45,173.32,173.32,1695399987.0
2008-10-13 00:22:00,173.305,173.325,173.3,173.325,188099999.0
2008-10-13 00:23:00,173.33,173.36,173.21,173.36,1430999986.0
2008-10-13 00:24:00,173.27,173.29,173.14,173.17,1550799974.0
2008-10-13 00:25:00,173.22,173.22,173.18,173.22,1550799974.0
2008-10-13 00:26:00,173.22,173.22,173.175,173.18,775299978.0
2008-10-13 00:27:00,173.21,173.21,173.18,173.18,994300009.0
2008-10-13 00:28:00,173.21,173.21,173.12,173.12,472000005.0
2008-10-13 00:29:00,173.12,173.12,173.12,173.12,78900002.0
2008-10-13 00:30:00,172.93,173.05,172.895,172.925,343700005.0
2008-10-13 00:31:00,172.905,172.96,172.855,172.915,1410299981.0
2008-10-13 00:32:00,172.93,172.93,172.535,172.55,2018899994.0
2008-10-13 00:33:00,172.56,172.565,172.085,172.25,1829299987.0
2008-10-13 00:34:00,172.26,172.32,172.04,172.07,1490399998.0
2008-10-13 00:35:00,172.05,172.05,171.965,172.025,1490399998.0
2008-10-13 00:36:00,171.985,172.185,171.985,172.185,871800016.0
2008-10-13 00:37:00,172.215,172.325,172.2,172.325,1850900008.0
2008-10-13 00:38:00,172.325,172.845,172.325,172.845,2098800000.0
2008-10-13 00:39:00,172.88,173.02,172.778,172.94,785199992.0
2008-10-13 00:40:00,172.95,172.95,172.635,172.7,1009900004.0
2008-10-13 00:41:00,172.68,172.695,172.39,172.505,1284999999.0
2008-10-13 00:42:00,172.495,172.5,172.38,172.385,1114700003.0
2008-10-13 00:43:00,172.385,172.39,172.295,172.31,862399997.0
2008-10-13 00:44:00,172.31,172.31,172.195,172.265,538199999.0
2008-10-13 00:45:00,172.26,172.275,172.22,172.275,316499998.0
2008-10-13 00:46:00,172.3,172.315,172.23,172.23,415800002.0
2008-10-13 00:47:00,172.19,172.26,172.19,172.215,379300004.0
2008-10-13 00:48:00,172.155,172.215,172.095,172.18,307500000.0
2008-10-13 00:49:00,172.21,172.365,172.21,172.355,555800001.0
2008-10-13 00:50:00,172.355,172.505,172.355,172.505,392000001.0
2008-10-13 00:51:00,172.495,172.515,172.465,172.465,293400003.0
2008-10-13 00:52:00,172.465,172.51,172.465,172.475,424699998.0
2008-10-13 00:53:00,172.485,172.55,172.435,172.475,648400000.0
2008-10-13 00:54:00,172.39,172.63,172.39,172.595,1114200000.0
2008-10-13 00:55:00,172.59,172.67,172.41,172.505,646299999.0
2008-10-13 00:56:00,172.5,172.515,172.5,172.505,180000000.0
2008-10-13 00:57:00,172.505,172.525,172.505,172.505,450000003.0
2008-10-13 00:58:00,172.51,172.53,172.495,172.5,453000005.0
2008-10-13 00:59:00,172.515,172.59,172.51,172.57,308300000.0
2008-10-13 01:00:00,172.57,172.595,172.55,172.55,271600000.0
2008-10-13 01:01:00,172.54,172.575,172.47,172.485,579399997.0
2008-10-13 01:02:00,172.49,172.51,172.425,172.495,303199999.0
2008-10-13 01:03:00,172.485,172.515,172.3,172.425,426000000.0
2008-10-13 01:04:00,172.43,172.43,172.33,172.425,624799996.0
2008-10-13 01:05:00,172.425,172.455,172.38,172.42,560500001.0
2008-10-13 01:06:00,172.425,172.515,172.335,172.375,1085799983.0
2008-10-13 01:07:00,172.375,172.425,172.045,172.1,944199997.0
2008-10-13 01:08:00,172.175,172.26,172.005,172.145,807000003.0
2008-10-13 01:09:00,172.165,172.18,172.155,172.155,290899995.0
2008-10-13 01:10:00,172.155,172.245,172.135,172.245,284299997.0
2008-10-13 01:11:00,172.23,172.34,172.12,172.335,477900000.0
2008-10-13 01:12:00,172.335,172.36,172.32,172.32,378499999.0
2008-10-13 01:13:00,172.325,172.325,172.28,172.325,147500003.0
2008-10-13 01:14:00,172.34,172.405,172.34,172.37,301099998.0
2008-10-13 01:15:00,172.385,172.4,172.385,172.385,217800012.0
2008-10-13 01:16:00,172.325,172.38,172.3,172.36,403700004.0
2008-10-13 01:17:00,172.355,172.4,172.355,172.385,407399999.0
2008-10-13 01:18:00,172.36,172.39,172.345,172.355,523500002.0
2008-10-13 01:19:00,172.36,172.365,172.335,172.335,345600005.0
2008-10-13 01:20:00,172.335,172.35,172.325,172.34,660999999.0
2008-10-13 01:21:00,172.34,172.355,172.295,172.31,571700003.0
2008-10-13 01:22:00,172.315,172.335,172.28,172.29,466000000.0
2008-10-13 01:23:00,172.29,172.29,172.24,172.285,524900004.0
2008-10-13 01:24:00,172.285,172.285,172.19,172.265,601899998.0
2008-10-13 01:25:00,172.265,172.31,172.065,172.305,259999999.0
2008-10-13 01:26:00,172.305,172.31,172.255,172.3,376100003.0
2008-10-13 01:27:00,172.3,172.34,172.26,172.325,682799992.0
2008-10-13 01:28:00,172.335,172.345,172.28,172.345,226300002.0
2008-10-13 01:29:00,172.35,172.35,172.335,172.335,157200001.0
2008-10-13 01:30:00,172.33,172.33,172.295,172.31,234400000.0
2008-10-13 01:31:00,172.305,172.34,172.305,172.34,404100001.0
2008-10-13 01:32:00,172.34,172.34,172.295,172.32,701899999.0
2008-10-13 01:33:00,172.32,172.335,172.29,172.325,457500001.0
2008-10-13 01:34:00,172.325,172.36,172.31,172.36,261300002.0
2008-10-13 01:35:00,172.345,172.42,172.317,172.42,938900002.0
2008-10-13 01:36:00,172.41,172.495,172.297,172.48,924999999.0
2008-10-13 01:37:00,172.47,172.57,172.415,172.535,844800003.0
2008-10-13 01:38:00,172.525,172.595,172.515,172.595,1011199994.0
2008-10-13 01:39:00,172.6,172.61,172.53,172.575,478600001.0
2008-10-13 01:40:00,172.56,172.56,172.47,172.49,429699998.0
2008-10-13 01:41:00,172.49,172.49,172.375,172.4,341400001.0
2008-10-13 01:42:00,172.4,172.4,172.315,172.37,466299998.0
2008-10-13 01:43:00,172.355,172.37,172.355,172.355,147100001.0
2008-10-13 01:44:00,172.37,172.405,172.322,172.39,414100007.0
2008-10-13 01:45:00,172.385,172.385,172.265,172.295,468000002.0
2008-10-13 01:46:00,172.295,172.37,172.295,172.355,452760000.0
2008-10-13 01:47:00,172.365,172.45,172.332,172.4,695987998.0
2008-10-13 01:48:00,172.41,172.47,172.355,172.445,725632001.0
2008-10-13 01:49:00,172.445,172.45,172.365,172.42,538272003.0
2008-10-13 01:50:00,172.425,172.5,172.425,172.49,580348005.0
2008-10-13 01:51:00,172.49,172.59,172.475,172.59,398268002.0
2008-10-13 01:52:00,172.59,172.59,172.535,172.57,687683997.0
2008-10-13 01:53:00,172.58,172.805,172.58,172.78,493228010.0
2008-10-13 01:54:00,172.795,172.835,172.795,172.795,353727999.0
2008-10-13 01:55:00,172.82,172.855,172.82,172.855,66699998.0
2008-10-13 01:56:00,172.855,172.855,172.805,172.805,243400001.0
2008-10-13 01:57:00,172.8,172.805,172.77,172.79,532499997.0
2008-10-13 01:58:00,172.755,172.78,172.755,172.76,96199999.0
2008-10-13 01:59:00,172.755,172.755,172.645,172.645,564800003.0
2008-10-13 02:00:00,172.645,172.665,172.505,172.58,1337899985.0
2008-10-13 02:01:00,172.525,172.565,172.5,172.545,836799980.0
2008-10-13 02:02:00,172.54,172.555,172.51,172.525,397099994.0
2008-10-13 02:03:00,172.525,172.54,172.49,172.505,583199995.0
2008-10-13 02:04:00,172.51,172.535,172.47,172.475,875799964.0
2008-10-13 02:05:00,172.485,172.56,172.45,172.535,1026499997.0
2008-10-13 02:06:00,172.52,172.555,172.46,172.535,718499994.0
2008-10-13 02:07:00,172.525,172.545,172.525,172.545,180999997.0
2008-10-13 02:08:00,172.545,172.56,172.545,172.56,213900004.0
2008-10-13 02:09:00,172.555,172.69,172.55,172.675,897500004.0
2008-10-13 02:10:00,172.675,172.69,172.615,172.675,331600001.0
2008-10-13 02:11:00,172.675,172.675,172.64,172.675,566400000.0
2008-10-13 02:12:00,172.66,172.695,172.525,172.66,1430399980.0
2008-10-13 02:13:00,172.665,172.685,172.595,172.595,642200002.0
2008-10-13 02:14:00,172.585,172.66,172.585,172.615,444500002.0
2008-10-13 02:15:00,172.59,172.72,172.59,172.7,1006700009.0
2008-10-13 02:16:00,172.715,172.74,172.7,172.73,253799997.0
2008-10-13 02:17:00,172.715,172.78,172.715,172.77,217599997.0
2008-10-13 02:18:00,172.785,172.785,172.645,172.69,524499995.0
2008-10-13 02:19:00,172.695,172.78,172.645,172.645,431899996.0
2008-10-13 02:20:00,172.635,172.635,172.54,172.565,339600005.0
2008-10-13 02:21:00,172.565,172.57,172.485,172.485,542499994.0
2008-10-13 02:22:00,172.48,172.48,172.425,172.44,481299997.0
2008-10-13 02:23:00,172.435,172.445,172.345,172.43,740699994.0
2008-10-13 02:24:00,172.435,172.45,172.425,172.425,177399996.0
2008-10-13 02:25:00,172.43,172.455,172.43,172.455,136700003.0
2008-10-13 02:26:00,172.48,172.5,172.455,172.485,144323998.0
2008-10-13 02:27:00,172.49,172.51,172.49,172.51,133231997.0
2008-10-13 02:28:00,172.52,172.53,172.5,172.515,224760001.0
2008-10-13 02:29:00,172.505,172.525,172.505,172.52,298352014.0
2008-10-13 02:30:00,172.505,172.52,172.445,172.455,758500017.0
2008-10-13 02:31:00,172.455,172.495,172.39,172.415,1070428018.0
2008-10-13 02:32:00,172.43,172.43,172.265,172.38,880020018.0
2008-10-13 02:33:00,172.39,172.425,172.375,172.425,415536006.0
2008-10-13 02:34:00,172.41,172.445,172.375,172.41,932696011.0
2008-10-13 02:35:00,172.405,172.42,172.375,172.39,442764000.0
2008-10-13 02:36:00,172.405,172.46,172.405,172.425,430884010.0
2008-10-13 02:37:00,172.435,172.45,172.355,172.42,1149852004.0
2008-10-13 02:38:00,172.43,172.47,172.41,172.445,1158088013.0
2008-10-13 02:39:00,172.44,172.44,172.425,172.44,148644002.0
2008-10-13 02:40:00,172.44,172.44,172.38,172.425,268632008.0
2008-10-13 02:41:00,172.42,172.42,172.42,172.42,71088001.0
2008-10-13 02:42:00,172.42,172.44,172.38,172.42,638631996.0
2008-10-13 02:43:00,172.41,172.415,172.34,172.345,952028004.0
2008-10-13 02:44:00,172.355,172.42,172.335,172.42,1143019995.0
2008-10-13 02:45:00,172.435,172.435,172.3,172.335,545148000.0
2008-10-13 02:46:00,172.42,172.46,172.375,172.385,616419999.0
2008-10-13 02:47:00,172.39,172.45,172.37,172.45,466807999.0
2008-10-13 02:48:00,172.415,172.425,172.355,172.415,253404001.0
2008-10-13 02:49:00,172.425,172.445,172.41,172.41,203403998.0
2008-10-13 02:50:00,172.41,172.41,172.33,172.33,316776000.0
2008-10-13 02:51:00,172.325,172.33,172.3,172.305,686831994.0
2008-10-13 02:52:00,172.315,172.33,172.28,172.325,751831993.0
2008-10-13 02:53:00,172.315,172.315,172.215,172.215,538992000.0
2008-10-13 02:54:00,172.215,172.265,172.16,172.22,675807982.0
2008-10-13 02:55:00,172.225,172.225,172.02,172.025,1063999998.0
2008-10-13 02:56:00,172.01,172.07,172.01,172.055,355759996.0
2008-10-13 02:57:00,172.02,172.045,171.995,172.0,426816006.0
2008-10-13 02:58:00,172.0,172.0,171.9,171.975,747163999.0
2008-10-13 02:59:00,172.005,172.05,171.98,172.0,354276002.0
2008-10-13 03:00:00,172.01,172.015,171.93,171.99,1060540002.0
2008-10-13 03:01:00,171.99,172.065,171.96,172.03,1743464007.0
2008-10-13 03:02:00,172.035,172.065,172.03,172.055,243972001.0
2008-10-13 03:03:00,172.045,172.065,171.96,172.06,1020919981.0
2008-10-13 03:04:00,172.05,172.065,172.01,172.065,587208007.0
2008-10-13 03:05:00,172.065,172.065,172.05,172.065,211115998.0
2008-10-13 03:06:00,172.07,172.07,172.06,172.07,94543998.0
2008-10-13 03:07:00,172.08,172.08,172.065,172.08,169343995.0
2008-10-13 03:08:00,172.08,172.08,171.99,172.005,646419996.0
2008-10-13 03:09:00,171.99,172.0,171.96,171.96,457204006.0
2008-10-13 03:10:00,171.98,171.995,171.83,171.83,1257524008.0
2008-10-13 03:11:00,171.815,171.815,171.63,171.63,1412967997.0
2008-10-13 03:12:00,171.63,171.665,171.615,171.625,860396002.0
2008-10-13 03:13:00,171.62,171.67,171.59,171.655,702100001.0
2008-10-13 03:14:00,171.67,171.67,171.515,171.515,766432003.0
2008-10-13 03:15:00,171.495,171.495,171.34,171.39,1402792000.0
2008-10-13 03:16:00,171.395,171.405,171.29,171.35,969687998.0
2008-10-13 03:17:00,171.36,171.36,171.21,171.22,1787675997.0
2008-10-13 03:18:00,171.195,171.2,171.16,171.17,938451998.0
2008-10-13 03:19:00,171.155,171.16,170.655,170.685,1690828004.0
2008-10-13 03:20:00,170.72,171.2,170.69,171.19,1269684007.0
2008-10-13 03:21:00,171.15,171.34,171.115,171.315,1269684007.0
2008-10-13 03:22:00,171.33,171.42,171.29,171.345,1635575987.0
2008-10-13 03:23:00,171.35,171.44,171.33,171.33,757703993.0
2008-10-13 03:24:00,171.315,171.32,171.255,171.29,949424003.0
2008-10-13 03:25:00,171.275,171.31,171.22,171.305,703252005.0
2008-10-13 03:26:00,171.28,171.345,171.23,171.31,650903989.0
2008-10-13 03:27:00,171.3,171.3,171.215,171.265,531455994.0
2008-10-13 03:28:00,171.265,171.3,171.24,171.3,401831997.0
2008-10-13 03:29:00,171.265,171.275,171.235,171.275,727175992.0
2008-10-13 03:30:00,171.275,171.29,171.245,171.265,256243997.0
2008-10-13 03:31:00,171.27,171.275,171.26,171.26,75599999.0
2008-10-13 03:32:00,171.194,171.235,171.169,171.234,467799995.0
2008-10-13 03:33:00,171.275,171.285,171.275,171.28,90544001.0
2008-10-13 03:34:00,171.29,171.305,171.25,171.275,276076000.0
2008-10-13 03:35:00,171.28,171.28,171.235,171.275,230760000.0
2008-10-13 03:36:00,171.28,171.38,171.255,171.36,602463999.0
2008-10-13 03:37:00,171.365,171.37,171.325,171.34,570456001.0
2008-10-13 03:38:00,171.345,171.385,171.345,171.38,524899997.0
2008-10-13 03:39:00,171.38,171.395,171.35,171.395,219719997.0
2008-10-13 03:40:00,171.385,171.41,171.355,171.4,162032006.0
2008-10-13 03:41:00,171.41,171.455,171.41,171.435,348707999.0
2008-10-13 03:42:00,171.42,171.45,171.4,171.45,255436004.0
2008-10-13 03:43:00,171.445,171.445,171.4,171.41,300064004.0
2008-10-13 03:44:00,171.415,171.415,171.36,171.36,136760002.0
2008-10-13 03:45:00,171.365,171.405,171.365,171.37,594056008.0
2008-10-13 03:46:00,171.375,171.4,171.35,171.37,606496003.0
2008-10-13 03:47:00,171.294,171.294,171.212,171.212,86199998.0
2008-10-13 03:48:00,171.38,171.38,171.215,171.235,672668002.0
2008-10-13 03:49:00,171.22,171.31,171.16,171.31,719899996.0
2008-10-13 03:50:00,171.31,171.39,171.265,171.385,346452002.0
2008-10-13 03:51:00,171.4,171.425,171.4,171.415,230864001.0
2008-10-13 03:52:00,171.405,171.425,171.37,171.415,462435993.0
2008-10-13 03:53:00,171.415,171.44,171.41,171.425,249115992.0
2008-10-13 03:54:00,171.405,171.405,171.395,171.395,70143999.0
2008-10-13 03:55:00,171.39,171.395,171.39,171.395,69071999.0
2008-10-13 03:56:00,171.39,171.39,171.1,171.11,976259996.0
2008-10-13 03:57:00,171.135,171.14,171.11,171.14,236375999.0
2008-10-13 03:58:00,171.16,171.175,171.155,171.16,201903999.0
2008-10-13 03:59:00,171.16,171.16,171.145,171.16,223948000.0
2008-10-13 04:00:00,171.16,171.17,171.16,171.16,76588002.0
2008-10-13 04:01:00,171.135,171.175,171.06,171.13,883012012.0
2008-10-13 04:02:00,171.13,171.13,171.04,171.04,788784003.0
2008-10-13 04:03:00,171.04,171.04,171.035,171.04,337320001.0
2008-10-13 04:04:00,171.025,171.045,171.02,171.045,107032002.0
2008-10-13 04:05:00,171.03,171.105,171.005,171.045,902687998.0
2008-10-13 04:06:00,171.045,171.055,171.015,171.05,210948002.0
2008-10-13 04:07:00,171.04,171.07,171.04,171.04,172416003.0
2008-10-13 04:08:00,171.04,171.045,171.035,171.04,95716002.0
2008-10-13 04:09:00,171.05,171.05,171.03,171.045,228032002.0
2008-10-13 04:10:00,171.04,171.075,170.805,170.86,2062147980.0
2008-10-13 04:11:00,170.86,170.955,170.815,170.815,1058683987.0
2008-10-13 04:12:00,170.805,170.91,170.8,170.87,764352009.0
2008-10-13 04:13:00,170.86,170.89,170.805,170.815,392220006.0
2008-10-13 04:14:00,170.885,170.885,170.85,170.85,246488003.0
2008-10-13 04:15:00,170.865,170.915,170.865,170.915,343628008.0
2008-10-13 04:16:00,170.905,170.915,170.89,170.89,189104008.0
2008-10-13 04:17:00,170.88,170.88,170.74,170.74,668604003.0
2008-10-13 04:18:00,170.745,170.825,170.745,170.81,519484000.0
2008-10-13 04:19:00,170.8,171.05,170.8,171.04,2047980008.0
2008-10-13 04:20:00,171.05,171.14,171.04,171.055,581784006.0
2008-10-13 04:21:00,171.06,171.09,171.04,171.04,1145640018.0
2008-10-13 04:22:00,171.04,171.065,171.015,171.02,1594420009.0
2008-10-13 04:23:00,171.02,171.02,170.86,170.86,695536007.0
2008-10-13 04:24:00,170.895,170.895,170.845,170.86,198144002.0
2008-10-13 04:25:00,170.835,170.86,170.805,170.86,554667999.0
2008-10-13 04:26:00,170.86,170.895,170.835,170.88,728316000.0
2008-10-13 04:27:00,170.88,170.96,170.87,170.945,1204068009.0
2008-10-13 04:28:00,170.955,171.04,170.955,170.98,2016527992.0
2008-10-13 04:29:00,170.95,170.97,170.87,170.87,750848013.0
2008-10-13 04:30:00,170.88,170.88,170.73,170.77,750848013.0
2008-10-13 04:31:00,170.78,170.785,170.68,170.72,750848013.0
2008-10-13 04:32:00,170.73,170.775,170.725,170.75,507376000.0
2008-10-13 04:33:00,170.735,170.74,170.67,170.695,1844292012.0
2008-10-13 04:34:00,170.7,170.7,170.6,170.6,1638584002.0
2008-10-13 04:35:00,170.575,170.575,170.47,170.48,1638584002.0
2008-10-13 04:36:00,170.46,170.46,170.11,170.11,1596064014.0
2008-10-13 04:37:00,170.1,170.1,169.88,169.88,1596064014.0
2008-10-13 04:38:00,169.87,169.97,169.78,169.85,1596064014.0
2008-10-13 04:39:00,169.84,170.0,169.77,169.98,1596064014.0
2008-10-13 04:40:00,169.99,170.06,169.93,169.93,1596064014.0
2008-10-13 04:41:00,169.94,169.96,169.91,169.94,1596064014.0
2008-10-13 04:42:00,169.9,169.95,169.76,169.78,1596064014.0
2008-10-13 04:43:00,169.77,169.81,169.75,169.75,1596064014.0
2008-10-13 04:44:00,169.76,169.78,169.69,169.7,1596064014.0
2008-10-13 04:45:00,169.72,169.76,169.63,169.67,1596064014.0
2008-10-13 04:46:00,169.65,169.67,169.5,169.5,1596064014.0
2008-10-13 04:47:00,169.51,169.515,169.395,169.4,1596064014.0
2008-10-13 04:48:00,169.4,169.41,169.2,169.205,1221044008.0
2008-10-13 04:49:00,169.16,169.22,168.72,168.79,2107899990.0
2008-10-13 04:50:00,168.78,168.86,168.65,168.81,2107899990.0
2008-10-13 04:51:00,168.83,169.24,168.75,169.19,2107899990.0
2008-10-13 04:52:00,169.185,169.26,169.09,169.215,2107899990.0
2008-10-13 04:53:00,169.2,169.21,168.9,168.9,1209000014.0
2008-10-13 04:54:00,168.91,169.01,168.73,168.91,1209000014.0
2008-10-13 04:55:00,168.88,168.94,168.82,168.86,1209000014.0
2008-10-13 04:56:00,168.88,169.0,168.85,169.0,1209000014.0
2008-10-13 04:57:00,168.97,169.12,168.95,169.11,1209000014.0
2008-10-13 04:58:00,169.1,169.19,169.015,169.19,1209000014.0
2008-10-13 04:59:00,169.17,169.41,169.17,169.39,1225199999.0
2008-10-13 05:00:00,169.41,169.45,169.39,169.43,1225199999.0
2008-10-13 05:01:00,169.425,169.48,169.42,169.47,1225199999.0
2008-10-13 05:02:00,169.49,169.62,169.49,169.57,1466199990.0
2008-10-13 05:03:00,169.56,169.62,169.56,169.61,1466199990.0
2008-10-13 05:04:00,169.62,169.7,169.61,169.66,1466199990.0
2008-10-13 05:05:00,169.68,169.68,169.665,169.665,1466199990.0
2008-10-13 05:06:00,169.69,169.7,169.61,169.64,1001799988.0
2008-10-13 05:07:00,169.62,169.655,169.62,169.65,1001799988.0
2008-10-13 05:08:00,169.67,169.86,169.66,169.76,1326899975.0
2008-10-13 05:09:00,169.82,169.94,169.78,169.84,1326899975.0
2008-10-13 05:10:00,169.83,170.01,169.83,169.92,1326899975.0
2008-10-13 05:11:00,169.91,169.91,169.875,169.88,1326899975.0
2008-10-13 05:12:00,169.84,169.85,169.76,169.8,1564100019.0
2008-10-13 05:13:00,169.795,169.795,169.54,169.61,1564100019.0
2008-10-13 05:14:00,169.645,169.695,169.62,169.65,1111899996.0
2008-10-13 05:15:00,169.65,169.68,169.64,169.68,751199996.0
2008-10-13 05:16:00,169.635,169.695,169.51,169.575,1822299985.0
2008-10-13 05:17:00,169.55,169.6,169.55,169.58,1993899987.0
2008-10-13 05:18:00,169.57,169.67,169.56,169.67,1993899987.0
2008-10-13 05:19:00,169.655,169.675,169.62,169.645,1993899987.0
2008-10-13 05:20:00,169.645,169.65,169.59,169.6,1618099993.0
2008-10-13 05:21:00,169.6,169.615,169.6,169.615,1287900021.0
2008-10-13 05:22:00,169.61,169.625,169.59,169.6,1411499995.0
2008-10-13 05:23:00,169.6,169.6,169.43,169.45,1360499988.0
2008-10-13 05:24:00,169.45,169.45,169.45,169.45,606400004.0
2008-10-13 05:25:00,169.46,169.47,169.45,169.45,264100002.0
2008-10-13 05:26:00,169.46,169.46,169.32,169.33,999800006.0
2008-10-13 05:27:00,169.34,169.41,169.33,169.395,1943699989.0
2008-10-13 05:28:00,169.42,169.495,169.415,169.465,1935600002.0
2008-10-13 05:29:00,169.5,169.51,169.39,169.47,1030899992.0
2008-10-13 05:30:00,169.49,169.64,169.49,169.63,1030899992.0
2008-10-13 05:31:00,169.64,169.83,169.62,169.76,1030899992.0
2008-10-13 05:32:00,169.8,169.9,169.8,169.84,1030899992.0
2008-10-13 05:33:00,169.86,169.94,169.86,169.93,1030899992.0
2008-10-13 05:34:00,169.92,169.97,169.92,169.955,1030899992.0
2008-10-13 05:35:00,169.95,169.98,169.945,169.975,2076600001.0
2008-10-13 05:36:00,169.97,170.055,169.925,170.035,1750599984.0
2008-10-13 05:37:00,170.035,170.06,170.03,170.06,1477600013.0
2008-10-13 05:38:00,170.065,170.065,169.95,169.975,1997500007.0
2008-10-13 05:39:00,170.02,170.05,169.88,169.88,1903099980.0
2008-10-13 05:40:00,169.88,169.94,169.86,169.94,1903099980.0
2008-10-13 05:41:00,169.96,169.98,169.9,169.98,1955699978.0
2008-10-13 05:42:00,169.99,170.01,169.95,170.01,1955699978.0
2008-10-13 05:43:00,170.0,170.07,169.99,170.06,1955699978.0
2008-10-13 05:44:00,170.065,170.165,170.06,170.165,1955699978.0
2008-10-13 05:45:00,170.17,170.21,170.15,170.21,987899997.0
2008-10-13 05:46:00,170.16,170.21,170.16,170.19,987899997.0
2008-10-13 05:47:00,170.23,170.3,170.23,170.27,987899997.0
2008-10-13 05:48:00,170.28,170.285,170.23,170.255,987899997.0
2008-10-13 05:49:00,170.265,170.275,170.245,170.255,547299999.0
2008-10-13 05:50:00,170.245,170.27,170.245,170.255,404799999.0
2008-10-13 05:51:00,170.24,170.38,170.24,170.33,1751000021.0
2008-10-13 05:52:00,170.36,170.38,170.31,170.38,1751000021.0
2008-10-13 05:53:00,170.385,170.385,170.33,170.34,1751000021.0
2008-10-13 05:54:00,170.34,170.35,170.31,170.31,701999992.0
2008-10-13 05:55:00,170.31,170.33,170.31,170.325,295499990.0
2008-10-13 05:56:00,170.315,170.395,170.315,170.37,1365899999.0
2008-10-13 05:57:00,170.375,170.425,170.375,170.425,699100009.0
2008-10-13 05:58:00,170.425,170.44,170.405,170.44,765600004.0
2008-10-13 05:59:00,170.46,170.51,170.45,170.46,1543199992.0
2008-10-13 06:00:00,170.445,170.475,170.44,170.455,1543199992.0
2008-10-13 06:01:00,170.455,170.495,170.445,170.47,1849999990.0
2008-10-13 06:02:00,170.475,170.49,170.425,170.445,2052199998.0
2008-10-13 06:03:00,170.44,170.48,170.43,170.47,1044199987.0
2008-10-13 06:04:00,170.475,170.475,170.425,170.43,1044199987.0
2008-10-13 06:05:00,170.43,170.43,170.365,170.42,1221399995.0
2008-10-13 06:06:00,170.365,170.415,170.26,170.3,1087900000.0
2008-10-13 06:07:00,170.295,170.295,170.27,170.29,1061399982.0
2008-10-13 06:08:00,170.285,170.285,170.145,170.16,1721099994.0
2008-10-13 06:09:00,170.16,170.18,170.155,170.18,864099999.0
2008-10-13 06:10:00,170.195,170.2,170.125,170.14,1977000008.0
2008-10-13 06:11:00,170.19,170.19,170.115,170.145,1564800011.0
2008-10-13 06:12:00,170.135,170.175,170.135,170.15,1374200012.0
2008-10-13 06:13:00,170.135,170.135,170.13,170.135,368099998.0
2008-10-13 06:14:00,170.14,170.14,170.12,170.12,319300004.0
2008-10-13 06:15:00,170.105,170.135,170.08,170.135,662799990.0
2008-10-13 06:16:00,170.115,170.135,170.035,170.035,1183900001.0
2008-10-13 06:17:00,170.05,170.095,170.04,170.095,1334599998.0
2008-10-13 06:18:00,170.09,170.095,170.055,170.065,1082699990.0
2008-10-13 06:19:00,170.065,170.07,170.015,170.03,779100003.0
2008-10-13 06:20:00,170.03,170.03,169.88,169.88,1596700004.0
2008-10-13 06:21:00,169.885,169.9,169.81,169.865,2059599989.0
2008-10-13 06:22:00,169.87,169.87,169.72,169.72,1889699979.0
2008-10-13 06:23:00,169.725,169.735,169.695,169.72,954400004.0
2008-10-13 06:24:00,169.72,169.72,169.56,169.56,1304300001.0
2008-10-13 06:25:00,169.53,169.55,169.39,169.5,1590599978.0
2008-10-13 06:26:00,169.525,169.66,169.49,169.65,1590599978.0
2008-10-13 06:27:00,169.66,169.71,169.66,169.685,1501499988.0
2008-10-13 06:28:00,169.69,169.85,169.69,169.78,2057400004.0
2008-10-13 06:29:00,169.8,170.04,169.8,169.96,2057400004.0
2008-10-13 06:30:00,169.875,169.93,169.875,169.905,2057400004.0
2008-10-13 06:31:00,169.91,169.955,169.905,169.95,1798599996.0
2008-10-13 06:32:00,169.955,169.99,169.895,169.99,749000001.0
2008-10-13 06:33:00,169.985,169.995,169.895,169.99,938100000.0
2008-10-13 06:34:00,169.985,170.035,169.965,170.005,1326400001.0
2008-10-13 06:35:00,170.025,170.04,170.0,170.04,1188400006.0
2008-10-13 06:36:00,170.025,170.07,169.96,170.07,574900008.0
2008-10-13 06:37:00,170.07,170.09,170.005,170.035,877899998.0
2008-10-13 06:38:00,170.02,170.05,170.02,170.05,265500004.0
2008-10-13 06:39:00,170.025,170.06,170.015,170.03,958099991.0
2008-10-13 06:40:00,170.025,170.045,170.02,170.02,367099998.0
2008-10-13 06:41:00,170.02,170.02,170.02,170.02,352799999.0
2008-10-13 06:42:00,170.01,170.02,169.99,170.01,1709899992.0
2008-10-13 06:43:00,170.03,170.075,170.01,170.015,1709899992.0
2008-10-13 06:44:00,170.03,170.035,170.02,170.035,459400002.0
2008-10-13 06:45:00,170.04,170.04,170.035,170.035,193799999.0
2008-10-13 06:46:00,170.04,170.05,170.035,170.05,563100000.0
2008-10-13 06:47:00,170.055,170.115,170.045,170.115,841599993.0
2008-10-13 06:48:00,170.125,170.145,170.065,170.1,1194599989.0
2008-10-13 06:49:00,170.105,170.15,170.08,170.15,804899999.0
2008-10-13 06:50:00,170.155,170.175,170.14,170.165,851299999.0
2008-10-13 06:51:00,170.165,170.165,170.135,170.145,611300003.0
2008-10-13 06:52:00,170.135,170.135,170.115,170.135,512999995.0
2008-10-13 06:53:00,170.16,170.22,170.13,170.19,1128999979.0
2008-10-13 06:54:00,170.175,170.185,170.165,170.18,1128999979.0
2008-10-13 06:55:00,170.18,170.18,170.15,170.165,523800004.0
2008-10-13 06:56:00,170.175,170.21,170.175,170.21,1229099994.0
2008-10-13 06:57:00,170.23,170.24,170.21,170.23,1698500004.0
2008-10-13 06:58:00,170.24,170.24,170.19,170.21,1698500004.0
2008-10-13 06:59:00,170.195,170.215,170.155,170.175,1698500004.0
2008-10-13 07:00:00,170.17,170.24,170.17,170.17,2061599988.0
2008-10-13 07:01:00,170.17,170.26,170.17,170.26,836999996.0
2008-10-13 07:02:00,170.255,170.275,170.175,170.175,1204000008.0
2008-10-13 07:03:00,170.19,170.255,170.175,170.225,1610799983.0
2008-10-13 07:04:00,170.215,170.32,170.215,170.305,1934699988.0
2008-10-13 07:05:00,170.31,170.34,170.3,170.315,968899998.0
2008-10-13 07:06:00,170.295,170.34,170.28,170.34,646399993.0
2008-10-13 07:07:00,170.35,170.415,170.325,170.33,1509900003.0
2008-10-13 07:08:00,170.34,170.345,170.34,170.345,584299989.0
2008-10-13 07:09:00,170.355,170.37,170.2,170.235,1179099987.0
2008-10-13 07:10:00,170.27,170.33,170.27,170.3,1359900010.0
2008-10-13 07:11:00,170.29,170.37,170.24,170.27,1359900010.0
2008-10-13 07:12:00,170.265,170.33,170.265,170.3,1359900010.0
2008-10-13 07:13:00,170.3,170.335,170.28,170.335,1572499998.0
2008-10-13 07:14:00,170.33,170.335,170.285,170.29,1910699993.0
2008-10-13 07:15:00,170.29,170.32,170.29,170.29,974100009.0
2008-10-13 07:16:00,170.29,170.29,170.145,170.16,1310999990.0
2008-10-13 07:17:00,170.16,170.16,169.95,169.965,2096899990.0
2008-10-13 07:18:00,169.96,169.975,169.955,169.96,408899993.0
2008-10-13 07:19:00,169.96,169.985,169.96,169.97,793899995.0
2008-10-13 07:20:00,169.975,170.01,169.975,170.005,467200003.0
2008-10-13 07:21:00,170.01,170.07,170.0,170.07,658800010.0
2008-10-13 07:22:00,170.08,170.21,170.07,170.2,658800010.0
2008-10-13 07:23:00,170.19,170.22,170.15,170.19,658800010.0
2008-10-13 07:24:00,170.2,170.26,170.15,170.26,658800010.0
2008-10-13 07:25:00,170.27,170.37,170.25,170.34,658800010.0
2008-10-13 07:26:00,170.3,170.3,170.3,170.3,658800010.0
2008-10-13 07:27:00,170.3,170.37,170.3,170.37,659799994.0
2008-10-13 07:28:00,170.365,170.37,170.32,170.32,609899997.0
2008-10-13 07:29:00,170.305,170.32,170.3,170.3,756799986.0
2008-10-13 07:30:00,170.3,170.345,170.3,170.34,633600003.0
2008-10-13 07:31:00,170.34,170.39,170.34,170.39,495699997.0
2008-10-13 07:32:00,170.42,170.5,170.41,170.5,1823299994.0
2008-10-13 07:33:00,170.455,170.505,170.44,170.505,1823299994.0
2008-10-13 07:34:00,170.53,170.61,170.51,170.6,1446599993.0
2008-10-13 07:35:00,170.59,170.73,170.57,170.69,1446599993.0
2008-10-13 07:36:00,170.68,170.82,170.68,170.81,1446599993.0
2008-10-13 07:37:00,170.805,170.88,170.795,170.875,1446599993.0
2008-10-13 07:38:00,170.88,171.115,170.88,171.075,1837000001.0
2008-10-13 07:39:00,171.17,171.25,171.12,171.19,1443099999.0
2008-10-13 07:40:00,171.18,171.25,171.14,171.2,1443099999.0
2008-10-13 07:41:00,171.21,171.28,171.19,171.23,1443099999.0
2008-10-13 07:42:00,171.24,171.32,171.24,171.32,1443099999.0
2008-10-13 07:43:00,171.31,171.37,171.28,171.34,1443099999.0
2008-10-13 07:44:00,171.4,171.4,171.26,171.365,1443099999.0
2008-10-13 07:45:00,171.31,171.34,171.23,171.23,1643299988.0
2008-10-13 07:46:00,171.26,171.26,171.25,171.26,1643299988.0
2008-10-13 07:47:00,171.25,171.25,171.17,171.18,2113900005.0
2008-10-13 07:48:00,171.17,171.17,171.07,171.1,2113900005.0
2008-10-13 07:49:00,171.09,171.09,170.92,170.93,2113900005.0
2008-10-13 07:50:00,170.92,170.97,170.79,170.84,2113900005.0
2008-10-13 07:51:00,170.85,170.91,170.81,170.91,2113900005.0
2008-10-13 07:52:00,170.9,171.0,170.9,170.98,2113900005.0
2008-10-13 07:53:00,170.99,171.25,170.98,171.18,2113900005.0
2008-10-13 07:54:00,171.19,171.19,171.03,171.03,2113900005.0
2008-10-13 07:55:00,171.04,171.04,170.935,171.005,2113900005.0
2008-10-13 07:56:00,171.01,171.01,170.94,170.96,1080099977.0
2008-10-13 07:57:00,170.97,171.24,170.97,171.15,1080099977.0
2008-10-13 07:58:00,171.16,171.19,171.12,171.19,1080099977.0
2008-10-13 07:59:00,171.145,171.17,171.145,171.155,1080099977.0
2008-10-13 08:00:00,171.17,171.25,171.16,171.25,1933499997.0
2008-10-13 08:01:00,171.24,171.52,171.22,171.5,1933499997.0
2008-10-13 08:02:00,171.51,171.69,171.51,171.66,1933499997.0
2008-10-13 08:03:00,171.67,171.73,171.66,171.73,1933499997.0
2008-10-13 08:04:00,171.74,171.91,171.73,171.9,1933499997.0
2008-10-13 08:05:00,171.91,171.94,171.86,171.91,1933499997.0
2008-10-13 08:06:00,171.92,171.96,171.79,171.79,1933499997.0
2008-10-13 08:07:00,171.8,171.8,171.71,171.72,1933499997.0
2008-10-13 08:08:00,171.71,171.71,171.53,171.53,1933499997.0
2008-10-13 08:09:00,171.55,171.62,171.54,171.59,1933499997.0
2008-10-13 08:10:00,171.6,171.76,171.57,171.73,1933499997.0
2008-10-13 08:11:00,171.74,171.86,171.74,171.82,1933499997.0
2008-10-13 08:12:00,171.83,171.93,171.81,171.92,1933499997.0
2008-10-13 08:13:00,171.94,172.0,171.87,171.98,1933499997.0
2008-10-13 08:14:00,171.97,172.21,171.97,172.07,1933499997.0
2008-10-13 08:15:00,172.06,172.07,171.94,171.98,1933499997.0
2008-10-13 08:16:00,171.97,172.03,171.92,172.0,1933499997.0
2008-10-13 08:17:00,172.01,172.08,172.0,172.06,1933499997.0
2008-10-13 08:18:00,172.08,172.35,172.07,172.32,1933499997.0
2008-10-13 08:19:00,172.33,172.4,172.3,172.33,1933499997.0
2008-10-13 08:20:00,172.32,172.54,172.3,172.53,1933499997.0
2008-10-13 08:21:00,172.52,172.57,172.52,172.57,1933499997.0
2008-10-13 08:22:00,172.56,172.56,172.4,172.43,1933499997.0
2008-10-13 08:23:00,172.42,172.42,172.13,172.18,1933499997.0
2008-10-13 08:24:00,172.17,172.18,171.98,172.12,1933499997.0
2008-10-13 08:25:00,172.1,172.18,171.95,172.12,1933499997.0
2008-10-13 08:26:00,172.11,172.33,172.11,172.25,1933499997.0
2008-10-13 08:27:00,172.24,172.31,172.16,172.31,1933499997.0
2008-10-13 08:28:00,172.32,172.44,172.31,172.35,1933499997.0
2008-10-13 08:29:00,172.36,172.48,172.35,172.43,1933499997.0
2008-10-13 08:30:00,172.44,172.47,172.43,172.45,1933499997.0
2008-10-13 08:31:00,172.46,172.46,172.26,172.37,1933499997.0
2008-10-13 08:32:00,172.38,172.5,172.37,172.46,1933499997.0
2008-10-13 08:33:00,172.45,172.5,172.39,172.5,1933499997.0
2008-10-13 08:34:00,172.49,172.5,172.44,172.44,1933499997.0
2008-10-13 08:35:00,172.45,172.47,172.34,172.38,1933499997.0
2008-10-13 08:36:00,172.37,172.57,172.36,172.57,1933499997.0
2008-10-13 08:37:00,172.56,172.71,172.56,172.71,1933499997.0
2008-10-13 08:38:00,172.72,172.97,172.72,172.94,1933499997.0
2008-10-13 08:39:00,172.95,172.98,172.88,172.9,1933499997.0
2008-10-13 08:40:00,172.89,172.93,172.79,172.81,1933499997.0
2008-10-13 08:41:00,172.82,172.86,172.7,172.7,1933499997.0
2008-10-13 08:42:00,172.69,172.75,172.53,172.57,1933499997.0
2008-10-13 08:43:00,172.56,172.63,172.44,172.63,1933499997.0
2008-10-13 08:44:00,172.615,172.745,172.6,172.735,1933499997.0
2008-10-13 08:45:00,172.74,172.82,172.72,172.82,1935299994.0
2008-10-13 08:46:00,172.81,172.87,172.71,172.84,1935299994.0
2008-10-13 08:47:00,172.85,172.92,172.85,172.9,1935299994.0
2008-10-13 08:48:00,172.89,172.94,172.85,172.9,1935299994.0
2008-10-13 08:49:00,172.89,172.93,172.85,172.9,1935299994.0
2008-10-13 08:50:00,172.91,173.03,172.89,173.01,1935299994.0
2008-10-13 08:51:00,173.0,173.02,172.81,172.82,1935299994.0
2008-10-13 08:52:00,172.81,172.88,172.77,172.87,1935299994.0
2008-10-13 08:53:00,172.86,172.87,172.63,172.64,1935299994.0
2008-10-13 08:54:00,172.63,172.85,172.62,172.76,1935299994.0
2008-10-13 08:55:00,172.75,172.75,172.56,172.57,1935299994.0
2008-10-13 08:56:00,172.58,172.59,172.51,172.53,1935299994.0
2008-10-13 08:57:00,172.54,172.54,172.46,172.51,1935299994.0
2008-10-13 08:58:00,172.52,172.64,172.51,172.63,1935299994.0
2008-10-13 08:59:00,172.62,172.69,172.62,172.69,1935299994.0
2008-10-13 09:00:00,172.68,172.75,172.65,172.75,1935299994.0
2008-10-13 09:01:00,172.74,172.8,172.68,172.68,1935299994.0
2008-10-13 09:02:00,172.69,172.7,172.65,172.65,1935299994.0
2008-10-13 09:03:00,172.64,172.66,172.55,172.57,1935299994.0
2008-10-13 09:04:00,172.56,172.59,172.53,172.57,1935299994.0
2008-10-13 09:05:00,172.58,172.65,172.55,172.62,1935299994.0
2008-10-13 09:06:00,172.63,172.68,172.57,172.68,1935299994.0
2008-10-13 09:07:00,172.67,172.79,172.66,172.78,1935299994.0
2008-10-13 09:08:00,172.77,172.77,172.43,172.45,1935299994.0
2008-10-13 09:09:00,172.46,172.57,172.4,172.44,1935299994.0
2008-10-13 09:10:00,172.45,172.46,172.39,172.41,1935299994.0
2008-10-13 09:11:00,172.4,172.43,172.37,172.38,1935299994.0
2008-10-13 09:12:00,172.37,172.44,172.35,172.43,1935299994.0
2008-10-13 09:13:00,172.44,172.48,172.41,172.45,1935299994.0
2008-10-13 09:14:00,172.46,172.54,172.4,172.41,1935299994.0
2008-10-13 09:15:00,172.4,172.51,172.4,172.47,1935299994.0
2008-10-13 09:16:00,172.48,172.51,172.43,172.44,1935299994.0
2008-10-13 09:17:00,172.45,172.46,172.36,172.4,1935299994.0
2008-10-13 09:18:00,172.39,172.45,172.36,172.42,1935299994.0
2008-10-13 09:19:00,172.41,172.52,172.37,172.52,1935299994.0
2008-10-13 09:20:00,172.535,172.685,172.5,172.635,1935299994.0
2008-10-13 09:21:00,172.63,172.68,172.57,172.57,2031600004.0
2008-10-13 09:22:00,172.56,172.655,172.535,172.655,2031600004.0
2008-10-13 09:23:00,172.66,172.76,172.63,172.74,1464799991.0
2008-10-13 09:24:00,172.75,172.84,172.67,172.81,1464799991.0
2008-10-13 09:25:00,172.8,172.8,172.69,172.71,1464799991.0
2008-10-13 09:26:00,172.76,172.76,172.64,172.68,1464799991.0
2008-10-13 09:27:00,172.69,172.795,172.655,172.73,2013859999.0
2008-10-13 09:28:00,172.725,172.775,172.655,172.77,1352200008.0
2008-10-13 09:29:00,172.775,172.795,172.68,172.735,2065300015.0
2008-10-13 09:30:00,172.73,172.92,172.72,172.9,2129540016.0
2008-10-13 09:31:00,172.895,173.01,172.89,172.985,2129540016.0
2008-10-13 09:32:00,172.97,173.07,172.96,173.07,1981460011.0
2008-10-13 09:33:00,173.09,173.29,173.09,173.2,1981460011.0
2008-10-13 09:34:00,173.21,173.3,173.19,173.26,1981460011.0
2008-10-13 09:35:00,173.27,173.31,173.23,173.26,1981460011.0
2008-10-13 09:36:00,173.25,173.29,173.19,173.23,1981460011.0
2008-10-13 09:37:00,173.22,173.31,173.215,173.24,1981460011.0
2008-10-13 09:38:00,173.23,173.26,173.13,173.19,2133239981.0
2008-10-13 09:39:00,173.18,173.23,173.0,173.01,2133239981.0
2008-10-13 09:40:00,173.0,173.07,173.0,173.07,2133239981.0
2008-10-13 09:41:00,173.06,173.08,172.98,173.08,2133239981.0
2008-10-13 09:42:00,173.09,173.09,173.0,173.07,2133239981.0
2008-10-13 09:43:00,173.06,173.18,173.05,173.12,2133239981.0
2008-10-13 09:44:00,173.11,173.11,173.01,173.04,2133239981.0
2008-10-13 09:45:00,173.03,173.07,173.02,173.03,2133239981.0
2008-10-13 09:46:00,173.03,173.1,173.0,173.1,1991360017.0
2008-10-13 09:47:00,173.11,173.19,172.95,172.95,1991360017.0
2008-10-13 09:48:00,172.96,173.01,172.77,172.77,1991360017.0
2008-10-13 09:49:00,172.76,172.76,172.63,172.68,1991360017.0
2008-10-13 09:50:00,172.67,172.69,172.61,172.65,1991360017.0
2008-10-13 09:51:00,172.64,172.64,172.41,172.41,1991360017.0
2008-10-13 09:52:00,172.4,172.43,172.34,172.42,1991360017.0
2008-10-13 09:53:00,172.43,172.44,172.34,172.34,1991360017.0
2008-10-13 09:54:00,172.33,172.4,172.15,172.37,1991360017.0
2008-10-13 09:55:00,172.36,172.38,172.24,172.28,1991360017.0
2008-10-13 09:56:00,172.29,172.33,172.28,172.3,1991360017.0
2008-10-13 09:57:00,172.31,172.35,172.26,172.35,1991360017.0
2008-10-13 09:58:00,172.36,172.42,172.28,172.29,1991360017.0
2008-10-13 09:59:00,172.28,172.33,172.15,172.15,1991360017.0
2008-10-13 10:00:00,172.14,172.22,172.11,172.19,1991360017.0
2008-10-13 10:01:00,172.2,172.22,171.79,171.79,1991360017.0
2008-10-13 10:02:00,171.8,172.11,171.78,172.11,1991360017.0
2008-10-13 10:03:00,172.1,172.12,171.94,171.96,1991360017.0
2008-10-13 10:04:00,171.97,172.01,171.89,171.94,1991360017.0
2008-10-13 10:05:00,171.95,172.01,171.93,172.0,1991360017.0
2008-10-13 10:06:00,171.99,172.07,171.96,172.02,1991360017.0
2008-10-13 10:07:00,172.0,172.03,171.94,171.99,1991360017.0
2008-10-13 10:08:00,172.0,172.07,171.99,172.04,1991360017.0
2008-10-13 10:09:00,172.03,172.19,172.02,172.19,1991360017.0
2008-10-13 10:10:00,172.18,172.19,172.01,172.13,1991360017.0
2008-10-13 10:11:00,172.14,172.15,172.06,172.08,1991360017.0
2008-10-13 10:12:00,172.09,172.12,172.05,172.08,1991360017.0
2008-10-13 10:13:00,172.09,172.09,171.99,172.01,1991360017.0
2008-10-13 10:14:00,172.03,172.05,171.94,172.05,1991360017.0
2008-10-13 10:15:00,172.06,172.09,171.98,172.07,1991360017.0
2008-10-13 10:16:00,172.06,172.23,172.06,172.23,1991360017.0
2008-10-13 10:17:00,172.24,172.3,172.22,172.29,1991360017.0
2008-10-13 10:18:00,172.3,172.63,172.28,172.59,1991360017.0
2008-10-13 10:19:00,172.58,172.66,172.56,172.63,1991360017.0
2008-10-13 10:20:00,172.62,172.7,172.62,172.69,1991360017.0
2008-10-13 10:21:00,172.7,172.72,172.59,172.63,1991360017.0
2008-10-13 10:22:00,172.65,172.66,172.5,172.52,1991360017.0
2008-10-13 10:23:00,172.51,172.56,172.44,172.56,1991360017.0
2008-10-13 10:24:00,172.57,172.58,172.43,172.43,1991360017.0
2008-10-13 10:25:00,172.44,172.47,172.4,172.44,1991360017.0
2008-10-13 10:26:00,172.43,172.45,172.39,172.42,1991360017.0
2008-10-13 10:27:00,172.41,172.55,172.41,172.54,1991360017.0
2008-10-13 10:28:00,172.555,172.685,172.555,172.565,1991360017.0
2008-10-13 10:29:00,172.55,172.55,172.34,172.48,1852299984.0
2008-10-13 10:30:00,172.49,172.65,172.44,172.6,1852299984.0
2008-10-13 10:31:00,172.59,172.6,172.55,172.57,1852299984.0
2008-10-13 10:32:00,172.56,172.56,172.48,172.5,1852299984.0
2008-10-13 10:33:00,172.49,172.52,172.47,172.51,1852299984.0
2008-10-13 10:34:00,172.52,172.55,172.43,172.5,1852299984.0
2008-10-13 10:35:00,172.51,172.52,172.45,172.46,1852299984.0
2008-10-13 10:36:00,172.47,172.58,172.46,172.57,1852299984.0
2008-10-13 10:37:00,172.56,172.59,172.56,172.57,1852299984.0
2008-10-13 10:38:00,172.58,172.58,172.43,172.54,1852299984.0
2008-10-13 10:39:00,172.55,172.56,172.34,172.35,1852299984.0
2008-10-13 10:40:00,172.34,172.35,172.29,172.34,1852299984.0
2008-10-13 10:41:00,172.33,172.36,172.29,172.36,1852299984.0
2008-10-13 10:42:00,172.37,172.41,172.32,172.32,1852299984.0
2008-10-13 10:43:00,172.31,172.33,172.21,172.22,1852299984.0
2008-10-13 10:44:00,172.21,172.22,172.16,172.17,1852299984.0
2008-10-13 10:45:00,172.16,172.44,172.16,172.43,1852299984.0
2008-10-13 10:46:00,172.44,172.56,172.44,172.54,1852299984.0
2008-10-13 10:47:00,172.53,172.57,172.47,172.54,1852299984.0
2008-10-13 10:48:00,172.53,172.53,172.42,172.45,1852299984.0
2008-10-13 10:49:00,172.46,172.55,172.42,172.45,1852299984.0
2008-10-13 10:50:00,172.44,172.53,172.32,172.45,1852299984.0
2008-10-13 10:51:00,172.44,172.56,172.4,172.47,1852299984.0
2008-10-13 10:52:00,172.48,172.67,172.45,172.62,1852299984.0
2008-10-13 10:53:00,172.61,172.72,172.53,172.71,1852299984.0
2008-10-13 10:54:00,172.72,172.8,172.69,172.75,1852299984.0
2008-10-13 10:55:00,172.74,172.76,172.65,172.69,1852299984.0
2008-10-13 10:56:00,172.67,172.67,172.55,172.61,1852299984.0
2008-10-13 10:57:00,172.6,172.67,172.59,172.63,1852299984.0
2008-10-13 10:58:00,172.64,172.67,172.57,172.59,1852299984.0
2008-10-13 10:59:00,172.58,172.68,172.58,172.68,1852299984.0
2008-10-13 11:00:00,172.69,172.71,172.51,172.51,1852299984.0
2008-10-13 11:01:00,172.49,172.49,172.41,172.46,1852299984.0
2008-10-13 11:02:00,172.45,172.46,172.32,172.33,1852299984.0
2008-10-13 11:03:00,172.34,172.41,172.28,172.28,1852299984.0
2008-10-13 11:04:00,172.27,172.27,171.9,171.91,1852299984.0
2008-10-13 11:05:00,171.9,172.05,171.9,172.04,1852299984.0
2008-10-13 11:06:00,172.03,172.04,171.92,171.99,1852299984.0
2008-10-13 11:07:00,171.98,172.04,171.88,172.03,1852299984.0
2008-10-13 11:08:00,172.01,172.16,171.96,172.16,1852299984.0
2008-10-13 11:09:00,172.15,172.23,172.02,172.23,1852299984.0
2008-10-13 11:10:00,172.22,172.38,172.22,172.32,1852299984.0
2008-10-13 11:11:00,172.31,172.47,172.26,172.37,1852299984.0
2008-10-13 11:12:00,172.38,172.41,172.32,172.38,1852299984.0
2008-10-13 11:13:00,172.39,172.47,172.35,172.38,1852299984.0
2008-10-13 11:14:00,172.39,172.52,172.39,172.45,1852299984.0
2008-10-13 11:15:00,172.46,172.65,172.44,172.62,1852299984.0
2008-10-13 11:16:00,172.63,172.65,172.48,172.55,1852299984.0
2008-10-13 11:17:00,172.56,172.56,172.43,172.44,1852299984.0
2008-10-13 11:18:00,172.46,172.63,172.46,172.54,1852299984.0
2008-10-13 11:19:00,172.53,172.74,172.53,172.66,1852299984.0
2008-10-13 11:20:00,172.67,172.67,172.53,172.56,1852299984.0
2008-10-13 11:21:00,172.57,172.58,172.41,172.46,1852299984.0
2008-10-13 11:22:00,172.45,172.53,172.42,172.43,1852299984.0
2008-10-13 11:23:00,172.44,172.53,172.43,172.47,1852299984.0
2008-10-13 11:24:00,172.49,172.54,172.48,172.54,1852299984.0
2008-10-13 11:25:00,172.55,172.6,172.51,172.53,1852299984.0
2008-10-13 11:26:00,172.52,172.54,172.48,172.51,1852299984.0
2008-10-13 11:27:00,172.52,172.61,172.37,172.37,1852299984.0
2008-10-13 11:28:00,172.36,172.49,172.32,172.45,1852299984.0
2008-10-13 11:29:00,172.44,172.5,172.39,172.47,1852299984.0
2008-10-13 11:30:00,172.48,172.63,172.47,172.6,1852299984.0
2008-10-13 11:31:00,172.61,172.73,172.6,172.72,1852299984.0
2008-10-13 11:32:00,172.73,172.78,172.71,172.73,1852299984.0
2008-10-13 11:33:00,172.75,172.79,172.74,172.78,1852299984.0
2008-10-13 11:34:00,172.77,172.81,172.75,172.76,1852299984.0
2008-10-13 11:35:00,172.77,172.78,172.73,172.77,1852299984.0
2008-10-13 11:36:00,172.76,172.82,172.76,172.79,1852299984.0
2008-10-13 11:37:00,172.8,172.81,172.77,172.77,1852299984.0
2008-10-13 11:38:00,172.75,172.81,172.69,172.73,1852299984.0
2008-10-13 11:39:00,172.74,172.75,172.69,172.69,1852299984.0
2008-10-13 11:40:00,172.68,172.69,172.51,172.52,1852299984.0
2008-10-13 11:41:00,172.53,172.6,172.51,172.57,1852299984.0
2008-10-13 11:42:00,172.56,172.62,172.55,172.55,1852299984.0
2008-10-13 11:43:00,172.56,172.57,172.51,172.53,1852299984.0
2008-10-13 11:44:00,172.51,172.69,172.51,172.68,1852299984.0
2008-10-13 11:45:00,172.67,172.7,172.65,172.69,1852299984.0
2008-10-13 11:46:00,172.71,172.73,172.68,172.73,1852299984.0
2008-10-13 11:47:00,172.72,172.79,172.7,172.7,1852299984.0
2008-10-13 11:48:00,172.69,172.77,172.68,172.73,1852299984.0
2008-10-13 11:49:00,172.74,172.74,172.62,172.62,1852299984.0
2008-10-13 11:50:00,172.61,172.66,172.56,172.63,1852299984.0
2008-10-13 11:51:00,172.64,172.7,172.61,172.68,1852299984.0
2008-10-13 11:52:00,172.67,172.89,172.64,172.85,1852299984.0
2008-10-13 11:53:00,172.84,172.87,172.79,172.85,1852299984.0
2008-10-13 11:54:00,172.84,172.84,172.8,172.8,1852299984.0
2008-10-13 11:55:00,172.81,172.93,172.81,172.83,1852299984.0
2008-10-13 11:56:00,172.84,172.99,172.84,172.99,1852299984.0
2008-10-13 11:57:00,173.0,173.0,172.87,173.0,1852299984.0
2008-10-13 11:58:00,173.01,173.03,172.97,172.98,1852299984.0
2008-10-13 11:59:00,172.99,173.06,172.89,172.89,1852299984.0
2008-10-13 12:00:00,172.88,172.89,172.78,172.82,1852299984.0
2008-10-13 12:01:00,172.83,172.88,172.82,172.82,1852299984.0
2008-10-13 12:02:00,172.83,173.03,172.82,172.99,1852299984.0
2008-10-13 12:03:00,172.98,172.99,172.82,172.87,1852299984.0
2008-10-13 12:04:00,172.88,172.96,172.85,172.95,1852299984.0
2008-10-13 12:05:00,172.94,173.11,172.94,172.98,1852299984.0
2008-10-13 12:06:00,172.97,173.06,172.97,173.05,1852299984.0
2008-10-13 12:07:00,173.06,173.07,172.94,172.97,1852299984.0
2008-10-13 12:08:00,172.96,172.97,172.81,172.81,1852299984.0
2008-10-13 12:09:00,172.79,172.86,172.57,172.6,1852299984.0
2008-10-13 12:10:00,172.61,172.69,172.59,172.68,1852299984.0
2008-10-13 12:11:00,172.69,172.75,172.69,172.71,1852299984.0
2008-10-13 12:12:00,172.72,172.75,172.64,172.66,1852299984.0
2008-10-13 12:13:00,172.65,172.66,172.57,172.64,1852299984.0
2008-10-13 12:14:00,172.65,172.68,172.64,172.66,1852299984.0
2008-10-13 12:15:00,172.68,172.78,172.66,172.77,1852299984.0
2008-10-13 12:16:00,172.78,172.84,172.76,172.81,1852299984.0
2008-10-13 12:17:00,172.82,172.82,172.77,172.8,1852299984.0
2008-10-13 12:18:00,172.81,172.82,172.77,172.8,1852299984.0
2008-10-13 12:19:00,172.79,172.82,172.77,172.8,1852299984.0
2008-10-13 12:20:00,172.81,172.85,172.73,172.75,1852299984.0
2008-10-13 12:21:00,172.76,172.78,172.72,172.73,1852299984.0
2008-10-13 12:22:00,172.72,172.79,172.71,172.78,1852299984.0
2008-10-13 12:23:00,172.79,172.92,172.77,172.91,1852299984.0
2008-10-13 12:24:00,172.9,172.94,172.89,172.91,1852299984.0
2008-10-13 12:25:00,172.92,173.01,172.91,172.99,1852299984.0
2008-10-13 12:26:00,172.98,173.12,172.96,173.09,1852299984.0
2008-10-13 12:27:00,173.08,173.34,173.08,173.25,1852299984.0
2008-10-13 12:28:00,173.24,173.4,173.23,173.38,1852299984.0
2008-10-13 12:29:00,173.37,173.41,173.35,173.36,1852299984.0
2008-10-13 12:30:00,173.37,173.54,173.36,173.48,1852299984.0
2008-10-13 12:31:00,173.47,173.56,173.46,173.51,1852299984.0
2008-10-13 12:32:00,173.52,173.52,173.38,173.39,1852299984.0
2008-10-13 12:33:00,173.38,173.4,173.28,173.29,1852299984.0
2008-10-13 12:34:00,173.28,173.35,173.25,173.3,1852299984.0
2008-10-13 12:35:00,173.31,173.33,173.17,173.17,1852299984.0
2008-10-13 12:36:00,173.18,173.19,173.08,173.11,1852299984.0
2008-10-13 12:37:00,173.12,173.41,173.12,173.37,1852299984.0
2008-10-13 12:38:00,173.36,173.44,173.35,173.41,1852299984.0
2008-10-13 12:39:00,173.4,173.41,173.36,173.37,1852299984.0
2008-10-13 12:40:00,173.36,173.37,173.3,173.3,1852299984.0
2008-10-13 12:41:00,173.31,173.36,173.3,173.35,1852299984.0
2008-10-13 12:42:00,173.36,173.36,173.25,173.26,1852299984.0
2008-10-13 12:43:00,173.28,173.32,173.26,173.32,1852299984.0
2008-10-13 12:44:00,173.31,173.36,173.26,173.35,1852299984.0
2008-10-13 12:45:00,173.36,173.37,173.32,173.32,1852299984.0
2008-10-13 12:46:00,173.33,173.33,173.27,173.28,1852299984.0
2008-10-13 12:47:00,173.27,173.3,173.22,173.27,1852299984.0
2008-10-13 12:48:00,173.26,173.31,173.17,173.19,1852299984.0
2008-10-13 12:49:00,173.18,173.23,173.12,173.14,1852299984.0
2008-10-13 12:50:00,173.15,173.23,173.13,173.23,1852299984.0
2008-10-13 12:51:00,173.24,173.42,173.23,173.39,1852299984.0
2008-10-13 12:52:00,173.41,173.46,173.35,173.36,1852299984.0
2008-10-13 12:53:00,173.37,173.48,173.37,173.43,1852299984.0
2008-10-13 12:54:00,173.46,173.475,173.41,173.44,1852299984.0
2008-10-13 12:55:00,173.43,173.43,173.39,173.39,2014199998.0
2008-10-13 12:56:00,173.41,173.47,173.39,173.41,2014199998.0
2008-10-13 12:57:00,173.4,173.42,173.35,173.37,2014199998.0
2008-10-13 12:58:00,173.39,173.43,173.35,173.36,2014199998.0
2008-10-13 12:59:00,173.37,173.42,173.33,173.4,2014199998.0
2008-10-13 13:00:00,173.41,173.45,173.37,173.45,2014199998.0
2008-10-13 13:01:00,173.46,173.54,173.44,173.54,2014199998.0
2008-10-13 13:02:00,173.52,173.53,173.32,173.33,2014199998.0
2008-10-13 13:03:00,173.32,173.38,173.3,173.35,2014199998.0
2008-10-13 13:04:00,173.36,173.47,173.36,173.44,2014199998.0
2008-10-13 13:05:00,173.45,173.49,173.42,173.47,2014199998.0
2008-10-13 13:06:00,173.495,173.495,173.395,173.42,2014199998.0
2008-10-13 13:07:00,173.39,173.46,173.39,173.44,1419999984.0
2008-10-13 13:08:00,173.46,173.46,173.41,173.41,1419999984.0
2008-10-13 13:09:00,173.42,173.42,173.335,173.36,1419999984.0
2008-10-13 13:10:00,173.345,173.42,173.335,173.415,1738400009.0
2008-10-13 13:11:00,173.4,173.46,173.36,173.41,1780599997.0
2008-10-13 13:12:00,173.42,173.44,173.35,173.4,1780599997.0
2008-10-13 13:13:00,173.41,173.43,173.35,173.37,1780599997.0
2008-10-13 13:14:00,173.36,173.37,173.31,173.32,1780599997.0
2008-10-13 13:15:00,173.33,173.36,173.24,173.28,1780599997.0
2008-10-13 13:16:00,173.27,173.29,173.03,173.03,1780599997.0
2008-10-13 13:17:00,173.04,173.09,172.99,173.01,1780599997.0
2008-10-13 13:18:00,173.0,173.07,172.98,173.04,1780599997.0
2008-10-13 13:19:00,173.03,173.06,172.99,173.05,1780599997.0
2008-10-13 13:20:00,173.06,173.4,173.05,173.15,1780599997.0
2008-10-13 13:21:00,173.17,173.19,173.04,173.125,1780599997.0
2008-10-13 13:22:00,173.11,173.125,173.065,173.1,1807600001.0
2008-10-13 13:23:00,173.09,173.1,173.06,173.09,2043500022.0
2008-10-13 13:24:00,173.11,173.13,173.07,173.07,2043500022.0
2008-10-13 13:25:00,173.07,173.075,173.01,173.04,1819099997.0
2008-10-13 13:26:00,173.04,173.11,173.03,173.06,1725400006.0
2008-10-13 13:27:00,173.085,173.095,173.015,173.04,1725400006.0
2008-10-13 13:28:00,173.02,173.04,172.98,173.04,1888700002.0
2008-10-13 13:29:00,173.045,173.125,173.04,173.11,1888700002.0
2008-10-13 13:30:00,173.13,173.21,173.12,173.21,1767599997.0
2008-10-13 13:31:00,173.22,173.24,173.16,173.24,1767599997.0
2008-10-13 13:32:00,173.25,173.34,173.23,173.33,1767599997.0
2008-10-13 13:33:00,173.34,173.36,173.23,173.3,1767599997.0
2008-10-13 13:34:00,173.29,173.33,173.27,173.29,1767599997.0
2008-10-13 13:35:00,173.31,173.41,173.31,173.34,1767599997.0
2008-10-13 13:36:00,173.35,173.36,173.31,173.34,1767599997.0
2008-10-13 13:37:00,173.32,173.35,173.31,173.33,1767599997.0
2008-10-13 13:38:00,173.35,173.39,173.32,173.38,1767599997.0
2008-10-13 13:39:00,173.4,173.42,173.37,173.39,1767599997.0
2008-10-13 13:40:00,173.4,173.4,173.29,173.35,1767599997.0
2008-10-13 13:41:00,173.36,173.41,173.35,173.41,1767599997.0
2008-10-13 13:42:00,173.4,173.53,173.4,173.53,1767599997.0
2008-10-13 13:43:00,173.54,173.65,173.53,173.63,1767599997.0
2008-10-13 13:44:00,173.62,173.67,173.57,173.59,1767599997.0
2008-10-13 13:45:00,173.58,173.62,173.57,173.59,1767599997.0
2008-10-13 13:46:00,173.58,173.7,173.57,173.69,1767599997.0
2008-10-13 13:47:00,173.7,173.83,173.7,173.76,1767599997.0
2008-10-13 13:48:00,173.75,173.78,173.69,173.71,1767599997.0
2008-10-13 13:49:00,173.72,173.79,173.69,173.78,1767599997.0
2008-10-13 13:50:00,173.77,173.85,173.77,173.82,1767599997.0
2008-10-13 13:51:00,173.81,173.81,173.71,173.73,1767599997.0
2008-10-13 13:52:00,173.72,173.76,173.7,173.76,1767599997.0
2008-10-13 13:53:00,173.77,173.88,173.77,173.86,1767599997.0
2008-10-13 13:54:00,173.85,173.9,173.79,173.79,1767599997.0
2008-10-13 13:55:00,173.8,173.85,173.78,173.85,1767599997.0
2008-10-13 13:56:00,173.84,173.91,173.82,173.84,1767599997.0
2008-10-13 13:57:00,173.85,173.87,173.79,173.8,1767599997.0
2008-10-13 13:58:00,173.81,173.82,173.75,173.78,1767599997.0
2008-10-13 13:59:00,173.79,173.79,173.66,173.66,1767599997.0
2008-10-13 14:00:00,173.67,173.89,173.67,173.88,1767599997.0
2008-10-13 14:01:00,173.87,173.89,173.81,173.85,1767599997.0
2008-10-13 14:02:00,173.84,173.91,173.81,173.81,1767599997.0
2008-10-13 14:03:00,173.82,173.87,173.81,173.84,1767599997.0
2008-10-13 14:04:00,173.83,173.86,173.81,173.85,1767599997.0
2008-10-13 14:05:00,173.84,173.86,173.71,173.71,1767599997.0
2008-10-13 14:06:00,173.7,173.74,173.64,173.65,1767599997.0
2008-10-13 14:07:00,173.64,173.65,173.31,173.39,1767599997.0
2008-10-13 14:08:00,173.38,173.6,173.38,173.54,1767599997.0
2008-10-13 14:09:00,173.53,173.6,173.53,173.54,1767599997.0
2008-10-13 14:10:00,173.53,173.57,173.52,173.57,1767599997.0
2008-10-13 14:11:00,173.58,173.6,173.54,173.57,1767599997.0
2008-10-13 14:12:00,173.56,173.64,173.55,173.56,1767599997.0
2008-10-13 14:13:00,173.55,173.69,173.49,173.68,1767599997.0
2008-10-13 14:14:00,173.69,173.97,173.69,173.94,1767599997.0
2008-10-13 14:15:00,173.95,173.96,173.77,173.79,1767599997.0
2008-10-13 14:16:00,173.78,173.87,173.76,173.8,1767599997.0
2008-10-13 14:17:00,173.79,173.82,173.78,173.81,1767599997.0
2008-10-13 14:18:00,173.82,173.85,173.81,173.83,1767599997.0
2008-10-13 14:19:00,173.84,173.91,173.82,173.9,1767599997.0
2008-10-13 14:20:00,173.91,174.09,173.91,174.03,1767599997.0
2008-10-13 14:21:00,174.04,174.12,174.03,174.05,1767599997.0
2008-10-13 14:22:00,174.06,174.1,174.05,174.07,1767599997.0
2008-10-13 14:23:00,174.06,174.07,173.93,173.94,1767599997.0
2008-10-13 14:24:00,173.95,174.08,173.95,174.08,1767599997.0
2008-10-13 14:25:00,174.09,174.19,174.09,174.17,1767599997.0
2008-10-13 14:26:00,174.18,174.23,174.1,174.16,1767599997.0
2008-10-13 14:27:00,174.15,174.21,174.09,174.09,1767599997.0
2008-10-13 14:28:00,174.07,174.2,174.07,174.18,1767599997.0
2008-10-13 14:29:00,174.16,174.21,174.13,174.19,1767599997.0
2008-10-13 14:30:00,174.18,174.26,174.15,174.26,1767599997.0
2008-10-13 14:31:00,174.27,174.29,174.18,174.27,1767599997.0
2008-10-13 14:32:00,174.26,174.29,174.19,174.19,1767599997.0
2008-10-13 14:33:00,174.18,174.22,174.1,174.19,1767599997.0
2008-10-13 14:34:00,174.2,174.23,174.16,174.16,1767599997.0
2008-10-13 14:35:00,174.15,174.26,174.15,174.23,1767599997.0
2008-10-13 14:36:00,174.24,174.3,174.15,174.18,1767599997.0
2008-10-13 14:37:00,174.19,174.28,174.16,174.26,1767599997.0
2008-10-13 14:38:00,174.25,174.37,174.23,174.23,1767599997.0
2008-10-13 14:39:00,174.22,174.26,174.19,174.23,1767599997.0
2008-10-13 14:40:00,174.24,174.26,174.18,174.18,1767599997.0
2008-10-13 14:41:00,174.16,174.16,174.09,174.1,1767599997.0
2008-10-13 14:42:00,174.12,174.12,173.9,173.91,1767599997.0
2008-10-13 14:43:00,173.9,174.07,173.9,174.07,1767599997.0
2008-10-13 14:44:00,174.08,174.09,174.0,174.07,1767599997.0
2008-10-13 14:45:00,174.09,174.16,174.06,174.13,1767599997.0
2008-10-13 14:46:00,174.12,174.12,173.98,174.0,1767599997.0
2008-10-13 14:47:00,174.0,174.035,174.0,174.035,1767599997.0
2008-10-13 14:48:00,174.02,174.03,173.97,174.01,1724499995.0
2008-10-13 14:49:00,174.02,174.04,173.98,173.98,1724499995.0
2008-10-13 14:50:00,173.99,174.0,173.95,173.96,1724499995.0
2008-10-13 14:51:00,173.95,173.95,173.82,173.89,1724499995.0
2008-10-13 14:52:00,173.9,173.91,173.82,173.82,1724499995.0
2008-10-13 14:53:00,173.83,173.9,173.73,173.88,1724499995.0
2008-10-13 14:54:00,173.87,173.98,173.87,173.95,1724499995.0
2008-10-13 14:55:00,173.94,173.95,173.88,173.88,1724499995.0
2008-10-13 14:56:00,173.89,174.0,173.85,173.94,1724499995.0
2008-10-13 14:57:00,173.95,174.06,173.94,174.03,1724499995.0
2008-10-13 14:58:00,174.02,174.1,173.98,174.07,1724499995.0
2008-10-13 14:59:00,174.06,174.51,174.06,174.41,1724499995.0
2008-10-13 15:00:00,174.4,174.51,174.35,174.47,1724499995.0
2008-10-13 15:01:00,174.48,174.48,174.36,174.37,1724499995.0
2008-10-13 15:02:00,174.36,174.51,174.34,174.51,1724499995.0
2008-10-13 15:03:00,174.5,174.51,174.45,174.47,1724499995.0
2008-10-13 15:04:00,174.46,174.48,174.41,174.46,1724499995.0
2008-10-13 15:05:00,174.47,174.48,174.41,174.43,1724499995.0
2008-10-13 15:06:00,174.44,174.47,174.36,174.36,1724499995.0
2008-10-13 15:07:00,174.37,174.47,174.36,174.44,1724499995.0
2008-10-13 15:08:00,174.43,174.48,174.37,174.44,1724499995.0
2008-10-13 15:09:00,174.43,174.48,174.4,174.41,1724499995.0
2008-10-13 15:10:00,174.4,174.43,174.39,174.4,1724499995.0
2008-10-13 15:11:00,174.38,174.51,174.35,174.5,1724499995.0
2008-10-13 15:12:00,174.49,174.54,174.39,174.54,1724499995.0
2008-10-13 15:13:00,174.57,174.63,174.53,174.57,1724499995.0
2008-10-13 15:14:00,174.56,174.6,174.46,174.51,1724499995.0
2008-10-13 15:15:00,174.5,174.63,174.48,174.63,1724499995.0
2008-10-13 15:16:00,174.64,174.71,174.63,174.68,1724499995.0
2008-10-13 15:17:00,174.66,174.71,174.6,174.71,1724499995.0
2008-10-13 15:18:00,174.69,174.73,174.63,174.66,1724499995.0
2008-10-13 15:19:00,174.65,174.69,174.54,174.54,1724499995.0
2008-10-13 15:20:00,174.55,174.68,174.55,174.57,1724499995.0
2008-10-13 15:21:00,174.56,174.56,174.5,174.55,1724499995.0
2008-10-13 15:22:00,174.56,174.63,174.51,174.56,1724499995.0
2008-10-13 15:23:00,174.55,174.67,174.55,174.6,1724499995.0
2008-10-13 15:24:00,174.61,174.62,174.54,174.56,1724499995.0
2008-10-13 15:25:00,174.57,174.57,174.47,174.51,1724499995.0
2008-10-13 15:26:00,174.5,174.5,174.43,174.46,1724499995.0
2008-10-13 15:27:00,174.47,174.6,174.47,174.55,1724499995.0
2008-10-13 15:28:00,174.56,174.57,174.48,174.53,1724499995.0
2008-10-13 15:29:00,174.52,174.53,174.49,174.51,1724499995.0
2008-10-13 15:30:00,174.52,174.6,174.49,174.59,1724499995.0
2008-10-13 15:31:00,174.57,174.69,174.57,174.63,1724499995.0
2008-10-13 15:32:00,174.62,174.76,174.58,174.75,1724499995.0
2008-10-13 15:33:00,174.76,174.76,174.62,174.69,1724499995.0
2008-10-13 15:34:00,174.7,174.71,174.65,174.66,1724499995.0
2008-10-13 15:35:00,174.65,174.82,174.65,174.76,1724499995.0
2008-10-13 15:36:00,174.77,174.85,174.75,174.81,1724499995.0
2008-10-13 15:37:00,174.8,174.87,174.79,174.84,1724499995.0
2008-10-13 15:38:00,174.83,174.89,174.79,174.89,1724499995.0
2008-10-13 15:39:00,174.9,174.9,174.79,174.81,1724499995.0
2008-10-13 15:40:00,174.8,174.82,174.75,174.81,1724499995.0
2008-10-13 15:41:00,174.82,174.82,174.76,174.8,1724499995.0
2008-10-13 15:42:00,174.81,174.82,174.67,174.69,1724499995.0
2008-10-13 15:43:00,174.7,174.72,174.63,174.69,1724499995.0
2008-10-13 15:44:00,174.68,174.68,174.44,174.56,1724499995.0
2008-10-13 15:45:00,174.54,174.68,174.51,174.64,1724499995.0
2008-10-13 15:46:00,174.63,174.72,174.56,174.56,1724499995.0
2008-10-13 15:47:00,174.55,174.7,174.54,174.68,1724499995.0
2008-10-13 15:48:00,174.67,174.68,174.56,174.56,1724499995.0
2008-10-13 15:49:00,174.55,174.56,174.48,174.54,1724499995.0
2008-10-13 15:50:00,174.57,174.6,174.52,174.56,1724499995.0
2008-10-13 15:51:00,174.57,174.59,174.32,174.35,1724499995.0
2008-10-13 15:52:00,174.37,174.48,174.36,174.46,1724499995.0
2008-10-13 15:53:00,174.45,174.45,174.34,174.41,1724499995.0
2008-10-13 15:54:00,174.42,174.47,174.38,174.44,1724499995.0
2008-10-13 15:55:00,174.48,174.515,174.445,174.48,1724499995.0
2008-10-13 15:56:00,174.43,174.48,174.41,174.44,1556300008.0
2008-10-13 15:57:00,174.45,174.5,174.39,174.44,1556300008.0
2008-10-13 15:58:00,174.45,174.48,174.41,174.47,1556300008.0
2008-10-13 15:59:00,174.46,174.57,174.46,174.57,1556300008.0
2008-10-13 16:00:00,174.58,174.73,174.58,174.73,1556300008.0
2008-10-13 16:01:00,174.74,174.9,174.74,174.82,1556300008.0
2008-10-13 16:02:00,174.85,174.89,174.75,174.75,1556300008.0
2008-10-13 16:03:00,174.76,174.76,174.6,174.6,1556300008.0
2008-10-13 16:04:00,174.61,174.71,174.61,174.65,1556300008.0
2008-10-13 16:05:00,174.66,174.66,174.51,174.52,1556300008.0
2008-10-13 16:06:00,174.5,174.55,174.4,174.4,1556300008.0
2008-10-13 16:07:00,174.39,174.43,174.28,174.32,1556300008.0
2008-10-13 16:08:00,174.33,174.34,174.21,174.26,1556300008.0
2008-10-13 16:09:00,174.27,174.33,174.25,174.31,1556300008.0
2008-10-13 16:10:00,174.32,174.32,174.21,174.26,1556300008.0
2008-10-13 16:11:00,174.25,174.29,174.19,174.29,1556300008.0
2008-10-13 16:12:00,174.28,174.4,174.28,174.4,1556300008.0
2008-10-13 16:13:00,174.39,174.42,174.33,174.42,1556300008.0
2008-10-13 16:14:00,174.43,174.49,174.41,174.49,1556300008.0
2008-10-13 16:15:00,174.5,174.6,174.49,174.56,1556300008.0
2008-10-13 16:16:00,174.55,174.68,174.54,174.66,1556300008.0
2008-10-13 16:17:00,174.65,174.76,174.59,174.63,1556300008.0
2008-10-13 16:18:00,174.62,174.71,174.56,174.66,1556300008.0
2008-10-13 16:19:00,174.65,174.82,174.63,174.74,1556300008.0
2008-10-13 16:20:00,174.73,174.83,174.71,174.82,1556300008.0
2008-10-13 16:21:00,174.84,174.92,174.84,174.92,1556300008.0
2008-10-13 16:22:00,174.91,175.01,174.9,174.96,1556300008.0
2008-10-13 16:23:00,174.95,175.13,174.94,175.12,1556300008.0
2008-10-13 16:24:00,175.11,175.11,175.0,175.09,1556300008.0
2008-10-13 16:25:00,175.1,175.1,175.02,175.05,1556300008.0
2008-10-13 16:26:00,175.04,175.15,175.03,175.1,1556300008.0
2008-10-13 16:27:00,175.11,175.29,175.09,175.29,1556300008.0
2008-10-13 16:28:00,175.28,175.35,175.26,175.32,1556300008.0
2008-10-13 16:29:00,175.31,175.49,175.31,175.44,1556300008.0
2008-10-13 16:30:00,175.46,175.5,175.42,175.43,1556300008.0
2008-10-13 16:31:00,175.44,175.48,175.37,175.44,1556300008.0
2008-10-13 16:32:00,175.43,175.46,175.39,175.41,1556300008.0
2008-10-13 16:33:00,175.43,175.43,175.38,175.4,1556300008.0
2008-10-13 16:34:00,175.39,175.45,175.3,175.3,1556300008.0
2008-10-13 16:35:00,175.29,175.35,175.29,175.34,1556300008.0
2008-10-13 16:36:00,175.35,175.37,175.3,175.33,1556300008.0
2008-10-13 16:37:00,175.35,175.39,175.32,175.36,1556300008.0
2008-10-13 16:38:00,175.37,175.41,175.36,175.41,1556300008.0
2008-10-13 16:39:00,175.42,175.62,175.42,175.6,1556300008.0
2008-10-13 16:40:00,175.59,175.59,175.47,175.5,1556300008.0
2008-10-13 16:41:00,175.49,175.54,175.49,175.52,1556300008.0
2008-10-13 16:42:00,175.53,175.53,175.43,175.43,1556300008.0
2008-10-13 16:43:00,175.44,175.52,175.44,175.46,1556300008.0
2008-10-13 16:44:00,175.45,175.52,175.45,175.48,1556300008.0
2008-10-13 16:45:00,175.47,175.5,175.38,175.39,1556300008.0
2008-10-13 16:46:00,175.4,175.44,175.36,175.39,1556300008.0
2008-10-13 16:47:00,175.4,175.43,175.29,175.29,1556300008.0
2008-10-13 16:48:00,175.28,175.28,175.13,175.18,1556300008.0
2008-10-13 16:49:00,175.16,175.18,175.07,175.07,1556300008.0
2008-10-13 16:50:00,175.1,175.115,175.075,175.08,1556300008.0
2008-10-13 16:51:00,175.07,175.16,175.04,175.12,1628800003.0
2008-10-13 16:52:00,175.13,175.14,175.07,175.09,1628800003.0
2008-10-13 16:53:00,175.1,175.2,175.1,175.19,1628800003.0
2008-10-13 16:54:00,175.21,175.31,175.21,175.25,1628800003.0
2008-10-13 16:55:00,175.26,175.32,175.23,175.27,1628800003.0
2008-10-13 16:56:00,175.26,175.28,175.21,175.24,1628800003.0
2008-10-13 16:57:00,175.25,175.31,175.23,175.28,1628800003.0
2008-10-13 16:58:00,175.29,175.34,175.27,175.34,1628800003.0
2008-10-13 16:59:00,175.33,175.52,175.32,175.5,1628800003.0
2008-10-13 17:00:00,175.48,175.6,175.48,175.54,1628800003.0
2008-10-13 17:01:00,175.56,175.63,175.56,175.625,1628800003.0
2008-10-13 17:02:00,175.62,175.73,175.61,175.73,1483299991.0
2008-10-13 17:03:00,175.72,175.72,175.61,175.64,1483299991.0
2008-10-13 17:04:00,175.635,175.68,175.635,175.65,1483299991.0
2008-10-13 17:05:00,175.625,175.66,175.605,175.615,1747999999.0
2008-10-13 17:06:00,175.61,175.645,175.54,175.62,2041399982.0
2008-10-13 17:07:00,175.59,175.59,175.45,175.5,2039900007.0
2008-10-13 17:08:00,175.495,175.525,175.47,175.495,2039900007.0
2008-10-13 17:09:00,175.48,175.48,175.26,175.26,1481100001.0
2008-10-13 17:10:00,175.27,175.27,175.18,175.26,1481100001.0
2008-10-13 17:11:00,175.25,175.26,175.11,175.15,1481100001.0
2008-10-13 17:12:00,175.14,175.23,175.13,175.15,1481100001.0
2008-10-13 17:13:00,175.16,175.25,175.16,175.23,1481100001.0
2008-10-13 17:14:00,175.24,175.33,175.22,175.33,1481100001.0
2008-10-13 17:15:00,175.34,175.48,175.34,175.47,1481100001.0
2008-10-13 17:16:00,175.48,175.5,175.44,175.5,1481100001.0
2008-10-13 17:17:00,175.51,175.57,175.51,175.55,1481100001.0
2008-10-13 17:18:00,175.54,175.59,175.5,175.55,1481100001.0
2008-10-13 17:19:00,175.56,175.65,175.55,175.59,1481100001.0
2008-10-13 17:20:00,175.6,175.65,175.58,175.59,1481100001.0
2008-10-13 17:21:00,175.6,175.63,175.54,175.6,1481100001.0
2008-10-13 17:22:00,175.59,175.6,175.49,175.5,1481100001.0
2008-10-13 17:23:00,175.505,175.52,175.475,175.485,1481100001.0
2008-10-13 17:24:00,175.47,175.6,175.47,175.57,1868600000.0
2008-10-13 17:25:00,175.56,175.57,175.5,175.52,1868600000.0
2008-10-13 17:26:00,175.525,175.57,175.52,175.525,1868600000.0
2008-10-13 17:27:00,175.53,175.57,175.51,175.54,1846699991.0
2008-10-13 17:28:00,175.53,175.53,175.48,175.51,1846699991.0
2008-10-13 17:29:00,175.52,175.61,175.51,175.61,1846699991.0
2008-10-13 17:30:00,175.62,175.65,175.53,175.59,1846699991.0
2008-10-13 17:31:00,175.6,175.7,175.6,175.69,1846699991.0
2008-10-13 17:32:00,175.7,175.72,175.64,175.65,1846699991.0
2008-10-13 17:33:00,175.64,175.76,175.64,175.76,1846699991.0
2008-10-13 17:34:00,175.79,175.86,175.66,175.66,1846699991.0
2008-10-13 17:35:00,175.67,175.68,175.41,175.44,1846699991.0
2008-10-13 17:36:00,175.45,175.58,175.45,175.52,1846699991.0
2008-10-13 17:37:00,175.51,175.57,175.51,175.54,1846699991.0
2008-10-13 17:38:00,175.53,175.58,175.51,175.58,1846699991.0
2008-10-13 17:39:00,175.56,175.57,175.55,175.57,1846699991.0
2008-10-13 17:40:00,175.56,175.59,175.54,175.54,1846699991.0
2008-10-13 17:41:00,175.55,175.59,175.51,175.52,1846699991.0
2008-10-13 17:42:00,175.51,175.6,175.51,175.55,1846699991.0
2008-10-13 17:43:00,175.57,175.57,175.47,175.56,1846699991.0
2008-10-13 17:44:00,175.57,175.57,175.38,175.38,1846699991.0
2008-10-13 17:45:00,175.4,175.46,175.38,175.44,1846699991.0
2008-10-13 17:46:00,175.45,175.5,175.42,175.49,1846699991.0
2008-10-13 17:47:00,175.48,175.5,175.35,175.4,1846699991.0
2008-10-13 17:48:00,175.39,175.44,175.38,175.44,1846699991.0
2008-10-13 17:49:00,175.43,175.54,175.41,175.54,1846699991.0
2008-10-13 17:50:00,175.56,175.59,175.52,175.59,1846699991.0
2008-10-13 17:51:00,175.6,175.6,175.5,175.52,1846699991.0
2008-10-13 17:52:00,175.51,175.53,175.46,175.47,1846699991.0
2008-10-13 17:53:00,175.46,175.48,175.43,175.44,1846699991.0
2008-10-13 17:54:00,175.43,175.43,175.34,175.36,1846699991.0
2008-10-13 17:55:00,175.35,175.41,175.35,175.39,1846699991.0
2008-10-13 17:56:00,175.38,175.39,175.32,175.36,1846699991.0
2008-10-13 17:57:00,175.35,175.36,175.29,175.31,1846699991.0
2008-10-13 17:58:00,175.3,175.34,175.27,175.28,1846699991.0
2008-10-13 17:59:00,175.27,175.27,175.21,175.26,1846699991.0
2008-10-13 18:00:00,175.285,175.295,175.19,175.22,1846699991.0
2008-10-13 18:01:00,175.225,175.225,175.05,175.06,2092100000.0
2008-10-13 18:02:00,175.03,175.1,175.02,175.04,2117599988.0
2008-10-13 18:03:00,175.03,175.04,174.98,175.01,2117599988.0
2008-10-13 18:04:00,175.02,175.14,174.99,175.09,2117599988.0
2008-10-13 18:05:00,175.08,175.13,174.98,175.03,2117599988.0
2008-10-13 18:06:00,175.04,175.05,174.93,174.97,2117599988.0
2008-10-13 18:07:00,174.98,175.07,174.94,175.01,2117599988.0
2008-10-13 18:08:00,175.0,175.03,174.99,175.01,2117599988.0
2008-10-13 18:09:00,175.0,175.15,175.0,175.15,2117599988.0
2008-10-13 18:10:00,175.14,175.16,175.09,175.09,2117599988.0
2008-10-13 18:11:00,175.08,175.09,175.04,175.08,2117599988.0
2008-10-13 18:12:00,175.07,175.07,174.83,174.84,2117599988.0
2008-10-13 18:13:00,174.85,174.88,174.77,174.81,2117599988.0
2008-10-13 18:14:00,174.8,174.85,174.76,174.78,2117599988.0
2008-10-13 18:15:00,174.79,174.79,174.64,174.65,2117599988.0
2008-10-13 18:16:00,174.64,174.67,174.5,174.53,2117599988.0
2008-10-13 18:17:00,174.52,174.62,174.51,174.54,2117599988.0
2008-10-13 18:18:00,174.55,174.56,174.49,174.54,2117599988.0
2008-10-13 18:19:00,174.53,174.53,174.48,174.51,2117599988.0
2008-10-13 18:20:00,174.52,174.6,174.51,174.57,2117599988.0
2008-10-13 18:21:00,174.58,174.76,174.55,174.75,2117599988.0
2008-10-13 18:22:00,174.74,174.78,174.7,174.78,2117599988.0
2008-10-13 18:23:00,174.77,174.85,174.72,174.83,2117599988.0
2008-10-13 18:24:00,174.82,174.93,174.8,174.92,2117599988.0
2008-10-13 18:25:00,174.93,175.19,174.93,175.18,2117599988.0
2008-10-13 18:26:00,175.135,175.18,175.115,175.145,2117599988.0
2008-10-13 18:27:00,175.15,175.29,175.14,175.29,1780699980.0
2008-10-13 18:28:00,175.28,175.42,175.27,175.42,1780699980.0
2008-10-13 18:29:00,175.43,175.5,175.38,175.38,1780699980.0
2008-10-13 18:30:00,175.375,175.485,175.375,175.47,1780699980.0
2008-10-13 18:31:00,175.48,175.515,175.435,175.44,2124599999.0
2008-10-13 18:32:00,175.42,175.42,175.08,175.08,1119400002.0
2008-10-13 18:33:00,175.07,175.21,175.05,175.19,1119400002.0
2008-10-13 18:34:00,175.18,175.25,175.14,175.22,1119400002.0
2008-10-13 18:35:00,175.23,175.25,175.18,175.19,1119400002.0
2008-10-13 18:36:00,175.2,175.23,175.14,175.17,1119400002.0
2008-10-13 18:37:00,175.16,175.33,175.16,175.31,1119400002.0
2008-10-13 18:38:00,175.3,175.3,175.15,175.15,1119400002.0
2008-10-13 18:39:00,175.17,175.25,175.15,175.23,1119400002.0
2008-10-13 18:40:00,175.22,175.26,175.2,175.26,1119400002.0
2008-10-13 18:41:00,175.255,175.255,175.22,175.24,317399996.0
2008-10-13 18:42:00,175.225,175.235,175.225,175.23,225400004.0
2008-10-13 18:43:00,175.23,175.23,175.2,175.21,701600002.0
2008-10-13 18:44:00,175.23,175.26,175.21,175.26,1347999995.0
2008-10-13 18:45:00,175.25,175.31,175.22,175.28,1347999995.0
2008-10-13 18:46:00,175.285,175.33,175.23,175.24,1347999995.0
2008-10-13 18:47:00,175.24,175.29,175.235,175.29,1634199987.0
2008-10-13 18:48:00,175.29,175.29,175.21,175.21,947200001.0
2008-10-13 18:49:00,175.17,175.235,175.145,175.21,1979400003.0
2008-10-13 18:50:00,175.22,175.26,175.15,175.18,1923200007.0
2008-10-13 18:51:00,175.17,175.2,175.09,175.11,1923200007.0
2008-10-13 18:52:00,175.14,175.16,175.115,175.12,1923200007.0
2008-10-13 18:53:00,175.12,175.14,175.05,175.13,1901300004.0
2008-10-13 18:54:00,175.14,175.23,175.13,175.22,1901300004.0
2008-10-13 18:55:00,175.21,175.23,175.16,175.175,1901300004.0
2008-10-13 18:56:00,175.175,175.18,175.07,175.07,1245200002.0
2008-10-13 18:57:00,175.035,175.105,175.035,175.105,581599997.0
2008-10-13 18:58:00,175.115,175.22,175.105,175.2,1633300012.0
2008-10-13 18:59:00,175.2,175.245,175.195,175.225,958000000.0
2008-10-13 19:00:00,175.21,175.21,175.03,175.03,1877600000.0
2008-10-13 19:01:00,175.055,175.055,174.99,175.01,1877600000.0
2008-10-13 19:02:00,175.01,175.08,175.01,175.025,1487800002.0
2008-10-13 19:03:00,175.01,175.025,175.01,175.01,526399997.0
2008-10-13 19:04:00,175.01,175.04,174.94,174.97,1427599988.0
2008-10-13 19:05:00,174.95,174.95,174.78,174.78,2035099994.0
2008-10-13 19:06:00,174.77,174.86,174.77,174.83,2035099994.0
2008-10-13 19:07:00,174.815,174.855,174.815,174.84,2035099994.0
2008-10-13 19:08:00,174.88,175.1,174.86,175.1,1402400003.0
2008-10-13 19:09:00,175.08,175.15,174.98,174.98,1402400003.0
2008-10-13 19:10:00,174.97,175.01,174.91,174.91,1402400003.0
2008-10-13 19:11:00,174.9,174.94,174.8,174.82,1402400003.0
2008-10-13 19:12:00,174.81,174.86,174.79,174.79,1402400003.0
2008-10-13 19:13:00,174.81,174.82,174.73,174.74,1402400003.0
2008-10-13 19:14:00,174.735,174.75,174.695,174.735,1402400003.0
2008-10-13 19:15:00,174.745,174.755,174.625,174.67,1329200006.0
2008-10-13 19:16:00,174.68,174.71,174.5,174.5,1190800003.0
2008-10-13 19:17:00,174.49,174.53,174.47,174.48,1190800003.0
2008-10-13 19:18:00,174.49,174.62,174.48,174.59,1190800003.0
2008-10-13 19:19:00,174.58,174.59,174.54,174.57,1190800003.0
2008-10-13 19:20:00,174.58,174.61,174.56,174.57,1190800003.0
2008-10-13 19:21:00,174.56,174.63,174.56,174.6,1190800003.0
2008-10-13 19:22:00,174.61,174.73,174.59,174.73,1190800003.0
2008-10-13 19:23:00,174.74,174.77,174.65,174.66,1190800003.0
2008-10-13 19:24:00,174.67,174.73,174.67,174.71,1190800003.0
2008-10-13 19:25:00,174.72,174.78,174.72,174.78,1190800003.0
2008-10-13 19:26:00,174.77,174.8,174.72,174.72,1190800003.0
2008-10-13 19:27:00,174.75,174.75,174.71,174.74,1190800003.0
2008-10-13 19:28:00,174.72,174.72,174.655,174.685,634300001.0
2008-10-13 19:29:00,174.65,174.66,174.57,174.61,1269700002.0
2008-10-13 19:30:00,174.6,174.62,174.55,174.59,1269700002.0
2008-10-13 19:31:00,174.6,174.72,174.58,174.65,1269700002.0
2008-10-13 19:32:00,174.67,174.73,174.67,174.72,1269700002.0
2008-10-13 19:33:00,174.72,174.78,174.72,174.75,2009800000.0
2008-10-13 19:34:00,174.74,174.83,174.74,174.82,2009800000.0
2008-10-13 19:35:00,174.81,174.82,174.73,174.81,2009800000.0
2008-10-13 19:36:00,174.8,174.88,174.76,174.87,2009800000.0
2008-10-13 19:37:00,174.86,174.88,174.72,174.73,2009800000.0
2008-10-13 19:38:00,174.72,174.76,174.71,174.73,2009800000.0
2008-10-13 19:39:00,174.74,174.74,174.655,174.675,2009800000.0
2008-10-13 19:40:00,174.675,174.805,174.675,174.76,1436200001.0
2008-10-13 19:41:00,174.765,174.79,174.74,174.745,1426599985.0
2008-10-13 19:42:00,174.75,174.795,174.74,174.785,1339399984.0
2008-10-13 19:43:00,174.78,174.78,174.61,174.64,2004399997.0
2008-10-13 19:44:00,174.63,174.64,174.48,174.6,2004399997.0
2008-10-13 19:45:00,174.575,174.68,174.56,174.68,2004399997.0
2008-10-13 19:46:00,174.695,174.775,174.685,174.76,1333799982.0
2008-10-13 19:47:00,174.755,174.805,174.73,174.755,1692600000.0
2008-10-13 19:48:00,174.76,174.81,174.745,174.8,1663799998.0
2008-10-13 19:49:00,174.8,174.87,174.8,174.86,1561300019.0
2008-10-13 19:50:00,174.85,174.85,174.79,174.82,1561300019.0
2008-10-13 19:51:00,174.83,174.84,174.76,174.78,1561300019.0
2008-10-13 19:52:00,174.8,174.82,174.775,174.795,1561300019.0
2008-10-13 19:53:00,174.8,174.81,174.795,174.795,1930399993.0
2008-10-13 19:54:00,174.805,174.87,174.795,174.85,1395800000.0
2008-10-13 19:55:00,174.87,174.9,174.84,174.84,2088199995.0
2008-10-13 19:56:00,174.835,174.87,174.795,174.86,2088199995.0
2008-10-13 19:57:00,174.88,174.91,174.88,174.9,1554600002.0
2008-10-13 19:58:00,174.89,174.89,174.84,174.85,1554600002.0
2008-10-13 19:59:00,174.85,174.85,174.77,174.79,1554600002.0
2008-10-13 20:00:00,174.795,174.81,174.735,174.74,1452099988.0
2008-10-13 20:01:00,174.74,174.76,174.74,174.75,642800002.0
2008-10-13 20:02:00,174.75,174.775,174.75,174.775,607900002.0
2008-10-13 20:03:00,174.815,174.885,174.815,174.85,605700001.0
2008-10-13 20:04:00,174.84,174.88,174.82,174.83,1355500001.0
2008-10-13 20:05:00,174.83,174.835,174.815,174.835,572800001.0
2008-10-13 20:06:00,174.83,175.01,174.83,175.0,1059399996.0
2008-10-13 20:07:00,174.99,175.0,174.89,174.98,1059399996.0
2008-10-13 20:08:00,174.97,175.03,174.97,174.97,1059399996.0
2008-10-13 20:09:00,174.97,174.97,174.9,174.9,353600002.0
2008-10-13 20:10:00,174.91,174.985,174.895,174.965,571599999.0
2008-10-13 20:11:00,174.97,174.99,174.845,174.86,961199999.0
2008-10-13 20:12:00,174.86,174.9,174.73,174.88,1575299992.0
2008-10-13 20:13:00,174.89,174.905,174.84,174.855,1575299992.0
2008-10-13 20:14:00,174.87,174.885,174.835,174.885,994299994.0
2008-10-13 20:15:00,174.88,174.88,174.835,174.85,956600004.0
2008-10-13 20:16:00,174.845,174.89,174.84,174.89,926200004.0
2008-10-13 20:17:00,174.885,174.895,174.85,174.895,862599992.0
2008-10-13 20:18:00,174.905,174.925,174.88,174.91,745799999.0
2008-10-13 20:19:00,174.91,174.955,174.91,174.945,263399999.0
2008-10-13 20:20:00,174.92,174.95,174.92,174.935,257949998.0
2008-10-13 20:21:00,174.93,174.965,174.915,174.92,1155099991.0
2008-10-13 20:22:00,174.92,174.92,174.915,174.92,276050002.0
2008-10-13 20:23:00,174.92,174.94,174.84,174.89,1008199997.0
2008-10-13 20:24:00,174.89,174.9,174.815,174.825,794700005.0
2008-10-13 20:25:00,174.82,174.855,174.805,174.855,1254700001.0
2008-10-13 20:26:00,174.86,174.885,174.83,174.865,950199994.0
2008-10-13 20:27:00,174.85,174.87,174.795,174.83,1747600000.0
2008-10-13 20:28:00,174.82,174.82,174.725,174.735,1563499986.0
2008-10-13 20:29:00,174.735,174.735,174.69,174.7,2030099981.0
2008-10-13 20:30:00,174.7,174.71,174.7,174.7,1233300001.0
2008-10-13 20:31:00,174.705,174.725,174.58,174.595,2086900004.0
2008-10-13 20:32:00,174.6,174.64,174.6,174.63,2097399989.0
2008-10-13 20:33:00,174.635,174.67,174.61,174.65,2097399989.0
2008-10-13 20:34:00,174.665,174.665,174.64,174.655,1286400011.0
2008-10-13 20:35:00,174.67,174.675,174.66,174.66,347199997.0
2008-10-13 20:36:00,174.67,174.735,174.635,174.715,1042500002.0
2008-10-13 20:37:00,174.72,174.735,174.71,174.725,1016199992.0
2008-10-13 20:38:00,174.725,174.745,174.7,174.7,928400009.0
2008-10-13 20:39:00,174.69,174.69,174.64,174.68,1773700010.0
2008-10-13 20:40:00,174.675,174.73,174.61,174.665,1773700010.0
2008-10-13 20:41:00,174.665,174.71,174.65,174.71,630899998.0
2008-10-13 20:42:00,174.72,174.8,174.72,174.8,717800005.0
2008-10-13 20:43:00,174.81,174.85,174.76,174.79,1528599986.0
2008-10-13 20:44:00,174.805,174.875,174.775,174.875,1528599986.0
2008-10-13 20:45:00,174.875,174.91,174.85,174.85,1425099991.0
2008-10-13 20:46:00,174.86,174.87,174.855,174.86,196199999.0
2008-10-13 20:47:00,174.865,174.885,174.85,174.85,412000001.0
2008-10-13 20:48:00,174.85,174.85,174.825,174.825,260999997.0
2008-10-13 20:49:00,174.845,174.85,174.845,174.85,761099994.0
2008-10-13 20:50:00,174.85,174.905,174.84,174.905,549699997.0
2008-10-13 20:51:00,174.905,174.925,174.89,174.925,1482199994.0
2008-10-13 20:52:00,174.925,174.975,174.89,174.935,1523200009.0
2008-10-13 20:53:00,174.935,174.955,174.895,174.95,534999993.0
2008-10-13 20:54:00,174.95,174.98,174.945,174.98,713799993.0
2008-10-13 20:55:00,174.97,174.97,174.845,174.875,1252799996.0
2008-10-13 20:56:00,174.88,174.955,174.855,174.955,863000009.0
2008-10-13 20:57:00,174.96,174.985,174.955,174.98,577600000.0
2008-10-13 20:58:00,174.985,174.985,174.94,174.975,657599996.0
2008-10-13 20:59:00,174.97,175.0,174.955,174.97,1979699989.0
2008-10-13 21:00:00,174.97,174.99,174.96,174.99,631199999.0
2008-10-13 21:01:00,174.96,174.975,174.935,174.935,1560799990.0
2008-10-13 21:02:00,174.94,174.95,174.94,174.94,696000015.0
2008-10-13 21:03:00,174.94,174.94,174.88,174.9,473600000.0
2008-10-13 21:04:00,174.9,174.94,174.9,174.92,1749300006.0
2008-10-13 21:05:00,174.91,175.01,174.91,174.97,1749300006.0
2008-10-13 21:06:00,174.975,174.99,174.96,174.99,1749300006.0
2008-10-13 21:07:00,174.98,175.015,174.975,174.99,368800000.0
2008-10-13 21:08:00,174.97,175.0,174.96,174.99,879099993.0
2008-10-13 21:09:00,174.995,175.02,174.98,175.0,610800002.0
2008-10-13 21:10:00,174.99,175.01,174.985,175.0,1175000004.0
2008-10-13 21:11:00,175.0,175.04,175.0,175.02,469600012.0
2008-10-13 21:12:00,175.0,175.025,175.0,175.025,469600012.0
2008-10-13 21:13:00,175.025,175.06,175.02,175.06,1128800026.0
2008-10-13 21:14:00,175.06,175.07,175.04,175.07,645199999.0
2008-10-13 21:15:00,175.05,175.1,175.04,175.07,645199999.0
2008-10-13 21:16:00,175.08,175.11,175.06,175.1,645199999.0
2008-10-13 21:17:00,175.11,175.12,175.06,175.06,645199999.0
2008-10-13 21:18:00,175.06,175.06,175.05,175.05,645199999.0
2008-10-13 21:19:00,175.05,175.095,175.05,175.095,1053000003.0
2008-10-13 21:20:00,175.1,175.1,175.02,175.02,1238200006.0
2008-10-13 21:21:00,175.035,175.095,175.035,175.095,342400000.0
2008-10-13 21:22:00,175.115,175.215,175.085,175.16,1345799997.0
2008-10-13 21:23:00,175.13,175.23,175.13,175.19,1245500002.0
2008-10-13 21:24:00,175.205,175.3,175.205,175.285,1245500002.0
2008-10-13 21:25:00,175.32,175.54,175.32,175.51,1810199995.0
2008-10-13 21:26:00,175.52,175.53,175.47,175.48,1810199995.0
2008-10-13 21:27:00,175.49,175.56,175.49,175.53,1810199995.0
2008-10-13 21:28:00,175.54,175.73,175.53,175.73,1810199995.0
2008-10-13 21:29:00,175.735,175.775,175.725,175.775,1810199995.0
2008-10-13 21:30:00,175.77,175.91,175.76,175.91,1599039992.0
2008-10-13 21:31:00,175.9,175.92,175.86,175.91,1599039992.0
2008-10-13 21:32:00,175.93,176.05,175.9,175.91,1599039992.0
2008-10-13 21:33:00,175.94,175.96,175.87,175.96,1599039992.0
2008-10-13 21:34:00,175.96,176.08,175.96,176.01,1396160004.0
2008-10-13 21:35:00,176.0,176.05,175.99,176.01,1396160004.0
2008-10-13 21:36:00,176.0,176.04,175.97,176.04,1396160004.0
2008-10-13 21:37:00,176.06,176.07,176.01,176.06,1396160004.0
2008-10-13 21:38:00,176.09,176.125,176.05,176.125,1396160004.0
2008-10-13 21:39:00,176.15,176.16,175.99,176.14,1952440012.0
2008-10-13 21:40:00,176.16,176.34,176.12,176.32,1952440012.0
2008-10-13 21:41:00,176.33,176.37,176.29,176.37,1952440012.0
2008-10-13 21:42:00,176.35,176.36,176.26,176.26,1952440012.0
2008-10-13 21:43:00,176.25,176.28,176.22,176.23,1952440012.0
2008-10-13 21:44:00,176.22,176.22,176.13,176.18,1952440012.0
2008-10-13 21:45:00,176.19,176.205,176.19,176.19,1952440012.0
2008-10-13 21:46:00,176.19,176.19,176.145,176.18,1408820005.0
2008-10-13 21:47:00,176.175,176.36,176.175,176.36,1993560001.0
2008-10-13 21:48:00,176.37,176.455,176.355,176.445,1376659998.0
2008-10-13 21:49:00,176.44,176.56,176.43,176.55,1503219995.0
2008-10-13 21:50:00,176.56,176.85,176.55,176.85,1503219995.0
2008-10-13 21:51:00,176.83,176.85,176.81,176.82,1503219995.0
2008-10-13 21:52:00,176.81,176.89,176.79,176.85,1503219995.0
2008-10-13 21:53:00,176.84,176.91,176.84,176.85,1503219995.0
2008-10-13 21:54:00,176.9,176.9,176.85,176.86,1503219995.0
2008-10-13 21:55:00,176.855,176.93,176.835,176.93,1503219995.0
2008-10-13 21:56:00,176.92,176.93,176.85,176.91,1888639973.0
2008-10-13 21:57:00,176.92,176.97,176.9,176.95,1888639973.0
2008-10-13 21:58:00,176.96,176.96,176.88,176.9,1888639973.0
2008-10-13 21:59:00,176.89,176.96,176.87,176.9,1888639973.0
2008-10-13 22:00:00,176.92,176.96,176.81,176.81,1888639973.0
2008-10-13 22:01:00,176.82,176.82,176.63,176.63,1888639973.0
2008-10-13 22:02:00,176.69,176.715,176.69,176.69,1888639973.0
2008-10-13 22:03:00,176.67,176.74,176.65,176.68,1770619990.0
2008-10-13 22:04:00,176.69,176.79,176.68,176.68,1770619990.0
2008-10-13 22:05:00,176.665,176.735,176.665,176.69,1770619990.0
2008-10-13 22:06:00,176.69,176.715,176.69,176.715,853579999.0
2008-10-13 22:07:00,176.715,176.715,176.69,176.69,1108160006.0
2008-10-13 22:08:00,176.69,176.745,176.69,176.745,1902380002.0
2008-10-13 22:09:00,176.75,176.86,176.75,176.85,1083099985.0
2008-10-13 22:10:00,176.835,176.85,176.815,176.83,1083099985.0
2008-10-13 22:11:00,176.86,176.86,176.82,176.85,422199998.0
2008-10-13 22:12:00,176.84,177.0,176.82,176.99,422199998.0
2008-10-13 22:13:00,176.98,177.04,176.98,177.03,422199998.0
2008-10-13 22:14:00,177.02,177.05,177.0,177.04,422199998.0
2008-10-13 22:15:00,177.02,177.13,177.01,177.13,422199998.0
2008-10-13 22:16:00,177.12,177.24,177.07,177.16,422199998.0
2008-10-13 22:17:00,177.15,177.21,177.14,177.19,422199998.0
2008-10-13 22:18:00,177.2,177.29,177.19,177.28,422199998.0
2008-10-13 22:19:00,177.29,177.32,177.25,177.32,422199998.0
2008-10-13 22:20:00,177.31,177.31,177.26,177.29,422199998.0
2008-10-13 22:21:00,177.28,177.31,177.23,177.29,422199998.0
2008-10-13 22:22:00,177.3,177.5,177.3,177.48,422199998.0
2008-10-13 22:23:00,177.5,177.5,177.36,177.41,422199998.0
2008-10-13 22:24:00,177.38,177.4,177.29,177.31,422199998.0
2008-10-13 22:25:00,177.3,177.33,177.25,177.28,422199998.0
2008-10-13 22:26:00,177.295,177.295,177.265,177.28,422199998.0
2008-10-13 22:27:00,177.27,177.27,177.23,177.26,1976600004.0
2008-10-13 22:28:00,177.27,177.32,177.25,177.3,1976600004.0
2008-10-13 22:29:00,177.29,177.32,177.22,177.3,1976600004.0
2008-10-13 22:30:00,177.29,177.3,177.06,177.21,1976600004.0
2008-10-13 22:31:00,177.22,177.23,177.1,177.22,1976600004.0
2008-10-13 22:32:00,177.23,177.23,176.97,177.1,1976600004.0
2008-10-13 22:33:00,177.11,177.11,176.84,176.88,1976600004.0
2008-10-13 22:34:00,176.87,176.9,176.69,176.7,1976600004.0
2008-10-13 22:35:00,176.71,176.79,176.69,176.79,2021300017.0
2008-10-13 22:36:00,176.8,176.81,176.7,176.73,2021300017.0
2008-10-13 22:37:00,176.74,176.74,176.47,176.57,2021300017.0
2008-10-13 22:38:00,176.575,176.575,176.52,176.54,2021300017.0
2008-10-13 22:39:00,176.53,176.55,176.505,176.55,1679599990.0
2008-10-13 22:40:00,176.54,176.54,176.41,176.43,1356699991.0
2008-10-13 22:41:00,176.44,176.52,176.42,176.49,1356699991.0
2008-10-13 22:42:00,176.48,176.48,176.445,176.465,1356699991.0
2008-10-13 22:43:00,176.465,176.52,176.465,176.51,222800002.0
2008-10-13 22:44:00,176.485,176.57,176.445,176.525,1896300003.0
2008-10-13 22:45:00,176.525,176.54,176.525,176.54,340099998.0
2008-10-13 22:46:00,176.54,176.625,176.5,176.61,2087899986.0
2008-10-13 22:47:00,176.62,176.62,176.56,176.57,1375400002.0
2008-10-13 22:48:00,176.54,176.56,176.54,176.54,1375400002.0
2008-10-13 22:49:00,176.53,176.56,176.51,176.56,922499988.0
2008-10-13 22:50:00,176.55,176.66,176.51,176.64,922499988.0
2008-10-13 22:51:00,176.625,176.705,176.625,176.64,922499988.0
2008-10-13 22:52:00,176.67,176.69,176.61,176.66,1280999998.0
2008-10-13 22:53:00,176.65,176.715,176.65,176.715,1280999998.0
2008-10-13 22:54:00,176.71,176.71,176.655,176.665,1990599989.0
2008-10-13 22:55:00,176.665,176.735,176.655,176.725,652300002.0
2008-10-13 22:56:00,176.72,176.76,176.66,176.75,1256499997.0
2008-10-13 22:57:00,176.8,176.88,176.755,176.83,1256499997.0
2008-10-13 22:58:00,176.84,176.94,176.83,176.83,213600000.0
2008-10-13 22:59:00,176.84,176.88,176.82,176.87,213600000.0
2008-10-13 23:00:00,176.87,176.885,176.81,176.815,213600000.0
2008-10-13 23:01:00,176.83,176.83,176.83,176.83,71200000.0
2008-10-13 23:02:00,176.83,176.85,176.735,176.75,70800000.0
2008-10-13 23:03:00,176.83,176.94,176.82,176.915,78800000.0
2008-10-13 23:04:00,176.935,176.935,176.905,176.915,205600000.0
2008-10-13 23:05:00,176.915,176.915,176.895,176.895,424800014.0
2008-10-13 23:06:00,176.895,176.91,176.895,176.91,784400022.0
2008-10-13 23:07:00,176.92,176.975,176.91,176.92,1127600015.0
2008-10-13 23:08:00,176.935,176.96,176.935,176.95,323299997.0
2008-10-13 23:09:00,176.95,176.985,176.935,176.96,566700006.0
2008-10-13 23:10:00,177.005,177.145,177.005,177.125,1668200016.0
2008-10-13 23:11:00,177.13,177.15,177.045,177.15,1308600029.0
2008-10-13 23:12:00,177.15,177.185,177.15,177.185,309799995.0
2008-10-13 23:13:00,177.16,177.185,177.13,177.14,582100003.0
2008-10-13 23:14:00,177.14,177.14,177.1,177.11,704299994.0
2008-10-13 23:15:00,177.11,177.11,177.025,177.06,563899999.0
2008-10-13 23:16:00,177.095,177.14,177.065,177.13,660000000.0
2008-10-13 23:17:00,177.145,177.23,177.125,177.18,398599995.0
2008-10-13 23:18:00,177.18,177.215,177.17,177.21,428999996.0
2008-10-13 23:19:00,177.2,177.21,177.14,177.15,432000000.0
2008-10-13 23:20:00,177.17,177.18,177.145,177.17,462299996.0
2008-10-13 23:21:00,177.185,177.265,177.17,177.26,1884300005.0
2008-10-13 23:22:00,177.268,177.268,177.181,177.192,612800002.0
2008-10-13 23:23:00,177.265,177.265,177.265,177.265,164399994.0
2008-10-13 23:24:00,177.285,177.48,177.285,177.335,1104200012.0
2008-10-13 23:25:00,177.33,177.37,177.32,177.34,611500003.0
2008-10-13 23:26:00,177.34,177.35,177.32,177.34,471299999.0
2008-10-13 23:27:00,177.35,177.45,177.35,177.4,930300003.0
2008-10-13 23:28:00,177.4,177.4,177.285,177.325,1485299995.0
2008-10-13 23:29:00,177.33,177.48,177.31,177.46,1387700003.0
2008-10-13 23:30:00,177.475,177.475,177.445,177.445,305399997.0
2008-10-13 23:31:00,177.44,177.485,177.415,177.475,2120399997.0
2008-10-13 23:32:00,177.475,177.515,177.44,177.505,499299998.0
2008-10-13 23:33:00,177.495,177.5,177.45,177.46,550399996.0
2008-10-13 23:34:00,177.46,177.46,177.46,177.46,53599998.0
2008-10-13 23:35:00,177.46,177.46,177.46,177.46,279100001.0
2008-10-13 23:36:00,177.46,177.46,177.46,177.46,443599986.0
2008-10-13 23:37:00,177.46,177.46,177.46,177.46,480199990.0
2008-10-13 23:38:00,177.46,177.46,177.46,177.46,250599993.0
2008-10-13 23:39:00,177.47,177.615,177.47,177.56,1841300002.0
2008-10-13 23:40:00,177.56,177.56,177.535,177.56,674400017.0
2008-10-13 23:41:00,177.56,177.61,177.56,177.575,624199995.0
2008-10-13 23:42:00,177.6,177.64,177.575,177.585,968899998.0
2008-10-13 23:43:00,177.6,177.61,177.515,177.57,983700006.0
2008-10-13 23:44:00,177.57,177.57,177.56,177.57,606800006.0
2008-10-13 23:45:00,177.57,177.57,177.57,177.57,199200001.0
2008-10-13 23:46:00,177.57,177.57,177.5,177.515,99799997.0
2008-10-13 23:47:00,177.515,177.525,177.49,177.525,410399987.0
2008-10-13 23:48:00,177.515,177.61,177.51,177.575,781300001.0
2008-10-13 23:49:00,177.585,177.65,177.525,177.575,1198899999.0
2008-10-13 23:50:00,177.65,177.65,177.54,177.54,294399996.0
2008-10-13 23:51:00,177.54,177.54,177.5,177.54,428799999.0
2008-10-13 23:52:00,177.5,177.5,177.345,177.405,791399997.0
2008-10-13 23:53:00,177.42,177.51,177.42,177.51,330999996.0
2008-10-13 23:54:00,177.535,177.545,177.535,177.535,54599999.0
2008-10-13 23:55:00,177.52,177.52,177.52,177.52,17799999.0
2008-10-13 23:56:00,177.52,177.605,177.52,177.565,262300001.0
2008-10-13 23:57:00,177.56,177.565,177.54,177.55,246600002.0
2008-10-13 23:58:00,177.55,177.55,177.55,177.55,21900000.0
2008-10-13 23:59:00,177.595,177.595,177.54,177.55,302700006.0
2008-10-14 00:00:00,177.55,177.57,177.55,177.55,169000001.0
2008-10-14 00:01:00,177.55,177.55,177.55,177.55,99900002.0
2008-10-14 00:02:00,177.55,177.55,177.55,177.55,316200003.0
2008-10-14 00:03:00,177.55,177.55,177.54,177.54,194600002.0
2008-10-14 00:04:00,177.55,177.55,177.55,177.55,64400000.0
2008-10-14 00:05:00,177.55,177.55,177.55,177.55,117299999.0
2008-10-14 00:06:00,177.55,177.55,177.34,177.405,450299996.0
2008-10-14 00:07:00,177.395,177.405,177.36,177.395,792499996.0
2008-10-14 00:08:00,177.415,177.425,177.415,177.425,235500005.0
2008-10-14 00:09:00,177.42,177.515,177.42,177.475,1346000022.0
2008-10-14 00:10:00,177.44,177.535,177.44,177.535,1729300025.0
2008-10-14 00:11:00,177.475,177.55,177.475,177.505,943399996.0
2008-10-14 00:12:00,177.455,177.565,177.455,177.505,942199997.0
2008-10-14 00:13:00,177.53,177.64,177.52,177.6,624500012.0
2008-10-14 00:14:00,177.645,177.7,177.645,177.67,284099999.0
2008-10-14 00:15:00,177.72,177.72,177.67,177.67,497299999.0
2008-10-14 00:16:00,177.67,177.695,177.67,177.695,119399997.0
2008-10-14 00:17:00,177.625,177.64,177.625,177.64,183200001.0
2008-10-14 00:18:00,177.64,177.67,177.64,177.665,626200001.0
2008-10-14 00:19:00,177.725,177.745,177.675,177.68,1011400005.0
2008-10-14 00:20:00,177.67,177.72,177.67,177.72,875400007.0
2008-10-14 00:21:00,177.72,177.72,177.72,177.72,41799999.0
2008-10-14 00:22:00,177.725,177.735,177.69,177.705,485999999.0
2008-10-14 00:23:00,177.7,177.74,177.7,177.74,285999993.0
2008-10-14 00:24:00,177.735,177.76,177.735,177.755,899199986.0
2008-10-14 00:25:00,177.77,177.875,177.77,177.845,1410100007.0
2008-10-14 00:26:00,177.86,177.94,177.86,177.92,1772699998.0
2008-10-14 00:27:00,177.93,177.98,177.92,177.98,1772699998.0
2008-10-14 00:28:00,177.99,178.04,177.97,178.0,1772699998.0
2008-10-14 00:29:00,178.01,178.03,177.99,178.0,1772699998.0
2008-10-14 00:30:00,178.015,178.06,178.01,178.035,1772699998.0
2008-10-14 00:31:00,178.03,178.04,177.98,177.99,855799999.0
2008-10-14 00:32:00,177.98,178.03,177.95,178.0,855799999.0
2008-10-14 00:33:00,178.0,178.03,178.0,178.02,855799999.0
2008-10-14 00:34:00,178.015,178.04,178.015,178.02,287399995.0
2008-10-14 00:35:00,178.005,178.02,177.995,178.005,1207700009.0
2008-10-14 00:36:00,178.04,178.06,178.02,178.06,1296400013.0
2008-10-14 00:37:00,178.055,178.06,178.055,178.055,1296400013.0
2008-10-14 00:38:00,178.055,178.075,178.055,178.055,2037100017.0
2008-10-14 00:39:00,178.04,178.05,177.96,177.97,1841900007.0
2008-10-14 00:40:00,177.96,177.99,177.94,177.96,1841900007.0
2008-10-14 00:41:00,177.97,177.99,177.94,177.99,1841900007.0
2008-10-14 00:42:00,177.995,178.045,177.975,178.0,1841900007.0
2008-10-14 00:43:00,178.01,178.045,178.0,178.03,975300016.0
2008-10-14 00:44:00,178.03,178.11,178.03,178.09,1766399989.0
2008-10-14 00:45:00,178.1,178.11,178.09,178.09,1197700010.0
2008-10-14 00:46:00,178.1,178.19,178.09,178.18,1197700010.0
2008-10-14 00:47:00,178.17,178.22,178.13,178.22,1197700010.0
2008-10-14 00:48:00,178.21,178.21,178.17,178.17,1197700010.0
2008-10-14 00:49:00,178.18,178.19,178.17,178.17,1197700010.0
2008-10-14 00:50:00,178.17,178.17,178.17,178.17,97199997.0
2008-10-14 00:51:00,178.17,178.19,178.16,178.16,1259399985.0
2008-10-14 00:52:00,178.17,178.19,178.17,178.19,1259399985.0
2008-10-14 00:53:00,178.18,178.19,178.17,178.18,1259399985.0
2008-10-14 00:54:00,178.2,178.29,178.19,178.29,476999992.0
2008-10-14 00:55:00,178.3,178.37,178.28,178.37,476999992.0
2008-10-14 00:56:00,178.36,178.42,178.36,178.41,476999992.0
2008-10-14 00:57:00,178.4,178.47,178.39,178.45,476999992.0
2008-10-14 00:58:00,178.46,178.53,178.43,178.45,476999992.0
2008-10-14 00:59:00,178.47,178.47,178.47,178.47,476999992.0
2008-10-14 01:00:00,178.47,178.47,178.355,178.355,1374500003.0
2008-10-14 01:01:00,178.38,178.44,178.38,178.43,1379500002.0
2008-10-14 01:02:00,178.435,178.485,178.435,178.44,1379500002.0
2008-10-14 01:03:00,178.44,178.44,178.44,178.44,545600003.0
2008-10-14 01:04:00,178.44,178.44,178.325,178.36,1841900007.0
2008-10-14 01:05:00,178.36,178.36,178.335,178.335,548600003.0
2008-10-14 01:06:00,178.33,178.345,178.315,178.345,424300006.0
2008-10-14 01:07:00,178.35,178.355,178.325,178.33,307799998.0
2008-10-14 01:08:00,178.32,178.345,178.32,178.335,596199997.0
2008-10-14 01:09:00,178.32,178.335,178.32,178.32,660800001.0
2008-10-14 01:10:00,178.32,178.32,178.205,178.25,996100002.0
2008-10-14 01:11:00,178.25,178.25,178.175,178.24,812099984.0
2008-10-14 01:12:00,178.24,178.285,178.21,178.21,1098600000.0
2008-10-14 01:13:00,178.24,178.27,178.23,178.25,705499995.0
2008-10-14 01:14:00,178.24,178.24,178.195,178.215,705499995.0
2008-10-14 01:15:00,178.215,178.235,178.21,178.21,553199994.0
2008-10-14 01:16:00,178.2,178.23,178.2,178.23,109600000.0
2008-10-14 01:17:00,178.225,178.225,178.1,178.1,1168199999.0
2008-10-14 01:18:00,178.11,178.11,178.01,178.03,845800008.0
2008-10-14 01:19:00,178.025,178.035,178.0,178.0,845800008.0
2008-10-14 01:20:00,178.02,178.02,177.96,177.98,1334100000.0
2008-10-14 01:21:00,177.97,178.01,177.97,177.995,1334100000.0
2008-10-14 01:22:00,178.0,178.035,177.985,178.035,824000004.0
2008-10-14 01:23:00,178.04,178.125,178.02,178.115,1356200002.0
2008-10-14 01:24:00,178.12,178.17,178.09,178.165,1938100008.0
2008-10-14 01:25:00,178.17,178.27,178.16,178.27,871299996.0
2008-10-14 01:26:00,178.26,178.32,178.26,178.31,871299996.0
2008-10-14 01:27:00,178.305,178.325,178.3,178.305,871299996.0
2008-10-14 01:28:00,178.31,178.415,178.31,178.41,1803400000.0
2008-10-14 01:29:00,178.425,178.495,178.405,178.475,1947900021.0
2008-10-14 01:30:00,178.46,178.51,178.445,178.455,1654700001.0
2008-10-14 01:31:00,178.46,178.47,178.43,178.44,1815799977.0
2008-10-14 01:32:00,178.43,178.5,178.43,178.5,1815799977.0
2008-10-14 01:33:00,178.49,178.55,178.49,178.55,1815799977.0
2008-10-14 01:34:00,178.56,178.63,178.54,178.62,1815799977.0
2008-10-14 01:35:00,178.63,178.71,178.63,178.71,1815799977.0
2008-10-14 01:36:00,178.7,178.7,178.57,178.58,1815799977.0
2008-10-14 01:37:00,178.59,178.61,178.46,178.47,1815799977.0
2008-10-14 01:38:00,178.46,178.49,178.43,178.46,1815799977.0
2008-10-14 01:39:00,178.45,178.47,178.445,178.47,1815799977.0
2008-10-14 01:40:00,178.46,178.53,178.43,178.51,1843600000.0
2008-10-14 01:41:00,178.52,178.58,178.49,178.57,1843600000.0
2008-10-14 01:42:00,178.555,178.555,178.505,178.52,1843600000.0
2008-10-14 01:43:00,178.5,178.51,178.44,178.47,1663800014.0
2008-10-14 01:44:00,178.48,178.54,178.48,178.53,1663800014.0
2008-10-14 01:45:00,178.525,178.57,178.465,178.56,1663800014.0
2008-10-14 01:46:00,178.56,178.57,178.45,178.52,1301400008.0
2008-10-14 01:47:00,178.535,178.555,178.52,178.555,1301400008.0
2008-10-14 01:48:00,178.55,178.66,178.55,178.62,2138200004.0
2008-10-14 01:49:00,178.63,178.82,178.63,178.72,2138200004.0
2008-10-14 01:50:00,178.71,178.8,178.69,178.77,2138200004.0
2008-10-14 01:51:00,178.76,178.78,178.7,178.78,2138200004.0
2008-10-14 01:52:00,178.77,178.84,178.75,178.81,2138200004.0
2008-10-14 01:53:00,178.82,178.85,178.795,178.81,2138200004.0
2008-10-14 01:54:00,178.81,178.835,178.8,178.835,1377399988.0
2008-10-14 01:55:00,178.82,179.01,178.82,178.98,2068800010.0
2008-10-14 01:56:00,178.99,179.05,178.91,178.95,2068800010.0
2008-10-14 01:57:00,178.96,179.04,178.96,179.03,2068800010.0
2008-10-14 01:58:00,179.02,179.11,179.02,179.05,2068800010.0
2008-10-14 01:59:00,179.04,179.04,178.98,179.01,2068800010.0
2008-10-14 02:00:00,179.05,179.1,179.04,179.06,2068800010.0
2008-10-14 02:01:00,179.07,179.08,178.95,178.96,2068800010.0
2008-10-14 02:02:00,178.95,178.95,178.87,178.93,2068800010.0
2008-10-14 02:03:00,178.93,178.93,178.88,178.895,2068800010.0
2008-10-14 02:04:00,178.885,178.9,178.87,178.87,1470000008.0
2008-10-14 02:05:00,178.84,178.84,178.73,178.73,1545599996.0
2008-10-14 02:06:00,178.72,178.77,178.71,178.76,1545599996.0
2008-10-14 02:07:00,178.765,178.805,178.74,178.785,1545599996.0
2008-10-14 02:08:00,178.81,178.87,178.79,178.85,1933399999.0
2008-10-14 02:09:00,178.86,178.89,178.81,178.85,1933399999.0
2008-10-14 02:10:00,178.84,178.87,178.81,178.83,1933399999.0
2008-10-14 02:11:00,178.84,178.9,178.84,178.85,1933399999.0
2008-10-14 02:12:00,178.87,178.93,178.85,178.9,1933399999.0
2008-10-14 02:13:00,178.91,179.07,178.91,179.07,1933399999.0
2008-10-14 02:14:00,179.08,179.27,179.06,179.25,1933399999.0
2008-10-14 02:15:00,179.24,179.34,179.19,179.34,1933399999.0
2008-10-14 02:16:00,179.35,179.65,179.35,179.56,1933399999.0
2008-10-14 02:17:00,179.57,179.58,179.49,179.53,1933399999.0
2008-10-14 02:18:00,179.52,179.57,179.48,179.55,1933399999.0
2008-10-14 02:19:00,179.54,179.64,179.5,179.56,1933399999.0
2008-10-14 02:20:00,179.57,179.59,179.41,179.51,1933399999.0
2008-10-14 02:21:00,179.52,179.69,179.49,179.68,1933399999.0
2008-10-14 02:22:00,179.69,179.75,179.68,179.75,1933399999.0
2008-10-14 02:23:00,179.74,179.77,179.71,179.76,1933399999.0
2008-10-14 02:24:00,179.77,179.86,179.75,179.84,1933399999.0
2008-10-14 02:25:00,179.83,179.98,179.82,179.97,1933399999.0
2008-10-14 02:26:00,179.96,179.99,179.94,179.99,1933399999.0
2008-10-14 02:27:00,179.98,179.99,179.93,179.98,1933399999.0
2008-10-14 02:28:00,179.99,180.05,179.91,179.93,1933399999.0
2008-10-14 02:29:00,179.94,179.95,179.72,179.75,1933399999.0
2008-10-14 02:30:00,179.76,179.92,179.76,179.9,1933399999.0
2008-10-14 02:31:00,179.88,180.01,179.87,179.96,1933399999.0
2008-10-14 02:32:00,179.95,179.97,179.88,179.92,1933399999.0
2008-10-14 02:33:00,179.93,179.99,179.91,179.97,1933399999.0
2008-10-14 02:34:00,179.97,179.98,179.925,179.93,1933399999.0
2008-10-14 02:35:00,179.93,179.945,179.845,179.895,1437100017.0
2008-10-14 02:36:00,179.92,179.99,179.895,179.99,1512800011.0
2008-10-14 02:37:00,179.96,180.09,179.95,180.08,1973299995.0
2008-10-14 02:38:00,180.115,180.16,180.1,180.145,953300012.0
2008-10-14 02:39:00,180.13,180.13,180.03,180.07,1705400002.0
2008-10-14 02:40:00,180.075,180.075,179.99,180.035,1705400002.0
2008-10-14 02:41:00,180.025,180.025,179.86,179.88,1510599992.0
2008-10-14 02:42:00,179.85,179.88,179.63,179.64,1543800004.0
2008-10-14 02:43:00,179.63,179.64,179.52,179.53,1543800004.0
2008-10-14 02:44:00,179.52,179.84,179.52,179.75,1543800004.0
2008-10-14 02:45:00,179.77,179.81,179.765,179.77,1543800004.0
2008-10-14 02:46:00,179.78,179.84,179.765,179.815,1059999995.0
2008-10-14 02:47:00,179.825,179.825,179.625,179.645,2086500020.0
2008-10-14 02:48:00,179.63,179.655,179.615,179.62,1907500000.0
2008-10-14 02:49:00,179.62,179.69,179.61,179.66,1582600009.0
2008-10-14 02:50:00,179.65,179.76,179.63,179.64,1582600009.0
2008-10-14 02:51:00,179.66,179.66,179.56,179.6,1582600009.0
2008-10-14 02:52:00,179.61,179.61,179.4,179.435,1771999990.0
2008-10-14 02:53:00,179.42,179.44,179.26,179.38,2116900007.0
2008-10-14 02:54:00,179.39,179.5,179.39,179.48,2116900007.0
2008-10-14 02:55:00,179.46,179.47,179.27,179.38,2116900007.0
2008-10-14 02:56:00,179.39,179.44,179.345,179.38,2116900007.0
2008-10-14 02:57:00,179.38,179.53,179.37,179.51,1864399996.0
2008-10-14 02:58:00,179.5,179.51,179.38,179.38,1864399996.0
2008-10-14 02:59:00,179.49,179.49,179.355,179.37,1864399996.0
2008-10-14 03:00:00,179.37,179.41,179.36,179.4,1368799993.0
2008-10-14 03:01:00,179.41,179.41,179.34,179.35,1368799993.0
2008-10-14 03:02:00,179.34,179.36,179.16,179.18,1368799993.0
2008-10-14 03:03:00,179.19,179.23,179.15,179.19,1368799993.0
2008-10-14 03:04:00,179.19,179.21,179.145,179.145,1368799993.0
2008-10-14 03:05:00,179.16,179.16,178.91,178.93,1671099996.0
2008-10-14 03:06:00,178.92,179.0,178.76,178.76,1671099996.0
2008-10-14 03:07:00,178.77,178.86,178.73,178.86,1671099996.0
2008-10-14 03:08:00,178.84,178.86,178.79,178.8,1671099996.0
2008-10-14 03:09:00,178.8,179.1,178.78,179.07,806500008.0
2008-10-14 03:10:00,179.06,179.32,179.03,179.27,806500008.0
2008-10-14 03:11:00,179.26,179.27,179.16,179.27,806500008.0
2008-10-14 03:12:00,179.255,179.275,179.225,179.225,806500008.0
2008-10-14 03:13:00,179.225,179.235,179.225,179.23,552099996.0
2008-10-14 03:14:00,179.23,179.38,179.21,179.38,817100002.0
2008-10-14 03:15:00,179.37,179.44,179.34,179.4,817100002.0
2008-10-14 03:16:00,179.43,179.43,179.39,179.39,817100002.0
2008-10-14 03:17:00,179.37,179.45,179.27,179.28,1625699983.0
2008-10-14 03:18:00,179.26,179.285,179.24,179.265,1625699983.0
2008-10-14 03:19:00,179.27,179.36,179.27,179.315,1039099991.0
2008-10-14 03:20:00,179.29,179.29,179.275,179.28,1422700000.0
2008-10-14 03:21:00,179.28,179.28,179.28,179.28,453899999.0
2008-10-14 03:22:00,179.28,179.305,179.28,179.285,1087700000.0
2008-10-14 03:23:00,179.295,179.295,179.185,179.19,1167399993.0
2008-10-14 03:24:00,179.19,179.215,179.17,179.21,1952000002.0
2008-10-14 03:25:00,179.21,179.24,179.21,179.21,1912400019.0
2008-10-14 03:26:00,179.22,179.24,179.21,179.235,1093399996.0
2008-10-14 03:27:00,179.24,179.27,179.225,179.265,697999995.0
2008-10-14 03:28:00,179.26,179.35,179.24,179.31,1978000004.0
2008-10-14 03:29:00,179.265,179.285,179.185,179.24,1978000004.0
2008-10-14 03:30:00,179.22,179.28,179.18,179.28,1425000008.0
2008-10-14 03:31:00,179.27,179.35,179.24,179.35,1425000008.0
2008-10-14 03:32:00,179.34,179.49,179.335,179.465,1425000008.0
2008-10-14 03:33:00,179.455,179.47,179.42,179.445,1909699994.0
2008-10-14 03:34:00,179.45,179.63,179.435,179.62,1844200006.0
2008-10-14 03:35:00,179.64,179.64,179.57,179.63,1326700003.0
2008-10-14 03:36:00,179.64,179.64,179.58,179.59,1339099995.0
2008-10-14 03:37:00,179.58,179.71,179.58,179.705,1613499998.0
2008-10-14 03:38:00,179.705,179.705,179.575,179.6,856200005.0
2008-10-14 03:39:00,179.605,179.605,179.475,179.475,1752899996.0
2008-10-14 03:40:00,179.485,179.485,179.345,179.36,1627000007.0
2008-10-14 03:41:00,179.35,179.53,179.34,179.47,1090500001.0
2008-10-14 03:42:00,179.46,179.56,179.46,179.52,1090500001.0
2008-10-14 03:43:00,179.51,179.58,179.49,179.575,1090500001.0
2008-10-14 03:44:00,179.58,179.65,179.535,179.545,1557600008.0
2008-10-14 03:45:00,179.57,179.585,179.55,179.56,865099998.0
2008-10-14 03:46:00,179.56,179.56,179.455,179.53,1062300009.0
2008-10-14 03:47:00,179.535,179.575,179.495,179.55,980800002.0
2008-10-14 03:48:00,179.555,179.575,179.525,179.55,633700004.0
2008-10-14 03:49:00,179.565,179.625,179.55,179.61,911700010.0
2008-10-14 03:50:00,179.62,179.645,179.565,179.59,1645899992.0
2008-10-14 03:51:00,179.58,179.625,179.57,179.62,1227300003.0
2008-10-14 03:52:00,179.61,179.61,179.56,179.57,1642199996.0
2008-10-14 03:53:00,179.57,179.59,179.46,179.46,1210700009.0
2008-10-14 03:54:00,179.47,179.485,179.47,179.47,1253200016.0
2008-10-14 03:55:00,179.47,179.47,179.465,179.47,485099995.0
2008-10-14 03:56:00,179.47,179.49,179.41,179.47,606069995.0
2008-10-14 03:57:00,179.475,179.57,179.475,179.56,888119993.0
2008-10-14 03:58:00,179.56,179.57,179.51,179.55,1164659998.0
2008-10-14 03:59:00,179.585,179.75,179.585,179.75,1124509999.0
2008-10-14 04:00:00,179.75,179.78,179.64,179.67,2018299986.0
2008-10-14 04:01:00,179.66,179.69,179.61,179.65,2018299986.0
2008-10-14 04:02:00,179.67,179.71,179.65,179.7,2018299986.0
2008-10-14 04:03:00,179.7,179.8,179.68,179.8,415360000.0
2008-10-14 04:04:00,179.79,179.81,179.76,179.79,415360000.0
2008-10-14 04:05:00,179.78,179.84,179.76,179.82,415360000.0
2008-10-14 04:06:00,179.815,179.815,179.785,179.805,415360000.0
2008-10-14 04:07:00,179.795,179.815,179.735,179.765,1401499981.0
2008-10-14 04:08:00,179.77,179.785,179.725,179.735,509639995.0
2008-10-14 04:09:00,179.75,179.8,179.735,179.8,1458880000.0
2008-10-14 04:10:00,179.79,179.81,179.745,179.745,1093159998.0
2008-10-14 04:11:00,179.735,179.755,179.63,179.67,1413749999.0
2008-10-14 04:12:00,179.715,179.745,179.67,179.73,677400006.0
2008-10-14 04:13:00,179.73,179.73,179.69,179.715,548470001.0
2008-10-14 04:14:00,179.735,179.735,179.72,179.73,561770013.0
2008-10-14 04:15:00,179.735,179.745,179.72,179.72,544910003.0
2008-10-14 04:16:00,179.73,179.73,179.61,179.63,1312899996.0
2008-10-14 04:17:00,179.625,179.68,179.625,179.655,619649996.0
2008-10-14 04:18:00,179.65,179.69,179.64,179.67,823049998.0
2008-10-14 04:19:00,179.67,179.69,179.66,179.69,603249998.0
2008-10-14 04:20:00,179.69,179.735,179.685,179.735,486740000.0
2008-10-14 04:21:00,179.725,179.82,179.72,179.8,684060000.0
2008-10-14 04:22:00,179.8,179.815,179.785,179.805,1042750002.0
2008-10-14 04:23:00,179.815,179.815,179.78,179.8,725049996.0
2008-10-14 04:24:00,179.79,179.86,179.79,179.845,813649998.0
2008-10-14 04:25:00,179.855,179.855,179.81,179.83,1107219993.0
2008-10-14 04:26:00,179.825,179.845,179.825,179.825,1615679989.0
2008-10-14 04:27:00,179.815,179.815,179.81,179.81,836200001.0
2008-10-14 04:28:00,179.81,179.81,179.775,179.81,743500003.0
2008-10-14 04:29:00,179.76,179.76,179.7,179.7,497000001.0
2008-10-14 04:30:00,179.705,179.745,179.695,179.72,497000001.0
2008-10-14 04:31:00,179.715,179.76,179.705,179.73,944170002.0
2008-10-14 04:32:00,179.725,179.725,179.7,179.715,1177619994.0
2008-10-14 04:33:00,179.71,179.73,179.53,179.57,971869999.0
2008-10-14 04:34:00,179.57,179.57,179.52,179.52,971869999.0
2008-10-14 04:35:00,179.52,179.615,179.475,179.55,1592280013.0
2008-10-14 04:36:00,179.565,179.595,179.545,179.55,639299999.0
2008-10-14 04:37:00,179.55,179.55,179.55,179.55,634699998.0
2008-10-14 04:38:00,179.55,179.55,179.47,179.47,1548639988.0
2008-10-14 04:39:00,179.47,179.52,179.46,179.52,1218840007.0
2008-10-14 04:40:00,179.515,179.53,179.455,179.505,906900001.0
2008-10-14 04:41:00,179.505,179.525,179.46,179.505,1791359984.0
2008-10-14 04:42:00,179.51,179.575,179.49,179.52,2052809994.0
2008-10-14 04:43:00,179.525,179.525,179.485,179.49,1054469990.0
2008-10-14 04:44:00,179.49,179.56,179.49,179.52,1490549985.0
2008-10-14 04:45:00,179.54,179.545,179.49,179.51,1490549985.0
2008-10-14 04:46:00,179.51,179.51,179.43,179.43,1484480006.0
2008-10-14 04:47:00,179.43,179.45,179.43,179.43,1603969998.0
2008-10-14 04:48:00,179.435,179.435,179.43,179.43,543899999.0
2008-10-14 04:49:00,179.43,179.475,179.43,179.475,777069996.0
2008-10-14 04:50:00,179.48,179.495,179.44,179.44,510099998.0
2008-10-14 04:51:00,179.45,179.465,179.435,179.44,994469992.0
2008-10-14 04:52:00,179.435,179.455,179.43,179.45,664369995.0
2008-10-14 04:53:00,179.445,179.455,179.44,179.455,1024770005.0
2008-10-14 04:54:00,179.455,179.5,179.44,179.5,1297450007.0
2008-10-14 04:55:00,179.5,179.53,179.5,179.505,657909992.0
2008-10-14 04:56:00,179.505,179.505,179.47,179.5,2112070013.0
2008-10-14 04:57:00,179.495,179.52,179.475,179.475,1420879995.0
2008-10-14 04:58:00,179.485,179.525,179.425,179.44,1901380000.0
2008-10-14 04:59:00,179.435,179.465,179.425,179.43,1825899981.0
2008-10-14 05:00:00,179.43,179.45,179.42,179.425,1076599998.0
2008-10-14 05:01:00,179.425,179.45,179.425,179.45,642099996.0
2008-10-14 05:02:00,179.46,179.46,179.435,179.445,308500001.0
2008-10-14 05:03:00,179.44,179.46,179.435,179.46,563700006.0
2008-10-14 05:04:00,179.45,179.46,179.42,179.44,1454099991.0
2008-10-14 05:05:00,179.435,179.445,179.425,179.435,1454099991.0
2008-10-14 05:06:00,179.43,179.44,179.4,179.42,1241199987.0
2008-10-14 05:07:00,179.425,179.425,179.41,179.415,1241199987.0
2008-10-14 05:08:00,179.42,179.42,179.42,179.42,339200006.0
2008-10-14 05:09:00,179.42,179.46,179.405,179.455,1278389987.0
2008-10-14 05:10:00,179.46,179.525,179.45,179.49,1241359990.0
2008-10-14 05:11:00,179.48,179.49,179.455,179.465,1586620001.0
2008-10-14 05:12:00,179.465,179.48,179.445,179.47,975090001.0
2008-10-14 05:13:00,179.47,179.49,179.47,179.47,275599999.0
2008-10-14 05:14:00,179.47,179.475,179.47,179.47,86200001.0
2008-10-14 05:15:00,179.46,179.475,179.45,179.47,412700003.0
2008-10-14 05:16:00,179.47,179.475,179.46,179.475,411899997.0
2008-10-14 05:17:00,179.465,179.54,179.465,179.54,339499994.0
2008-10-14 05:18:00,179.55,179.57,179.54,179.57,903800000.0
2008-10-14 05:19:00,179.56,179.57,179.51,179.51,1872469978.0
2008-10-14 05:20:00,179.51,179.51,179.51,179.51,556069991.0
2008-10-14 05:21:00,179.51,179.51,179.235,179.305,1343410006.0
2008-10-14 05:22:00,179.32,179.35,179.27,179.35,186400001.0
2008-10-14 05:23:00,179.365,179.375,179.365,179.375,186400001.0
2008-10-14 05:24:00,179.365,179.43,179.365,179.43,627440008.0
2008-10-14 05:25:00,179.44,179.44,179.345,179.355,933000007.0
2008-10-14 05:26:00,179.355,179.36,179.185,179.185,1857739999.0
2008-10-14 05:27:00,179.185,179.2,179.07,179.07,1554670002.0
2008-10-14 05:28:00,179.07,179.115,179.07,179.095,1129669992.0
2008-10-14 05:29:00,179.09,179.13,179.08,179.12,653699998.0
2008-10-14 05:30:00,179.115,179.16,179.095,179.16,916770000.0
2008-10-14 05:31:00,179.16,179.24,179.16,179.215,1186800000.0
2008-10-14 05:32:00,179.22,179.23,179.09,179.115,1410279994.0
2008-10-14 05:33:00,179.1,179.1,178.91,178.98,2129810011.0
2008-10-14 05:34:00,178.99,179.01,178.86,178.88,2129810011.0
2008-10-14 05:35:00,178.89,178.99,178.875,178.955,2129810011.0
2008-10-14 05:36:00,178.96,179.02,178.93,179.02,992840003.0
2008-10-14 05:37:00,179.02,179.065,179.015,179.04,683299998.0
2008-10-14 05:38:00,179.04,179.04,179.0,179.02,373500000.0
2008-10-14 05:39:00,179.015,179.09,179.015,179.035,522219996.0
2008-10-14 05:40:00,179.035,179.065,178.99,179.035,812009996.0
2008-10-14 05:41:00,179.04,179.1,179.005,179.1,673610008.0
2008-10-14 05:42:00,179.11,179.125,179.085,179.085,826360009.0
2008-10-14 05:43:00,179.08,179.2,179.065,179.2,1173239985.0
2008-10-14 05:44:00,179.215,179.235,179.17,179.17,1131889993.0
2008-10-14 05:45:00,179.17,179.17,179.16,179.17,266699999.0
2008-10-14 05:46:00,179.19,179.2,179.01,179.08,1393369993.0
2008-10-14 05:47:00,179.07,179.17,179.07,179.17,1393369993.0
2008-10-14 05:48:00,179.24,179.275,179.145,179.205,1393369993.0
2008-10-14 05:49:00,179.2,179.235,179.095,179.125,2049270006.0
2008-10-14 05:50:00,179.125,179.16,179.115,179.125,1473800006.0
2008-10-14 05:51:00,179.135,179.18,179.12,179.18,773499996.0
2008-10-14 05:52:00,179.18,179.21,179.17,179.19,740300002.0
2008-10-14 05:53:00,179.18,179.22,179.09,179.09,1356299995.0
2008-10-14 05:54:00,179.04,179.14,179.01,179.11,1356299995.0
2008-10-14 05:55:00,179.1,179.15,179.08,179.1,1356299995.0
2008-10-14 05:56:00,179.11,179.12,179.065,179.065,1356299995.0
2008-10-14 05:57:00,179.07,179.18,179.01,179.03,1626110003.0
2008-10-14 05:58:00,179.05,179.37,179.05,179.36,1626110003.0
2008-10-14 05:59:00,179.345,179.48,179.32,179.48,1626110003.0
2008-10-14 06:00:00,179.475,179.57,179.475,179.515,854699996.0
2008-10-14 06:01:00,179.525,179.535,179.5,179.525,827400001.0
2008-10-14 06:02:00,179.515,179.515,179.305,179.43,1735600005.0
2008-10-14 06:03:00,179.435,179.46,179.24,179.245,1658199993.0
2008-10-14 06:04:00,179.245,179.28,179.155,179.155,1428399997.0
2008-10-14 06:05:00,179.19,179.19,179.12,179.12,1812700000.0
2008-10-14 06:06:00,179.1,179.21,179.07,179.2,1812700000.0
2008-10-14 06:07:00,179.18,179.2,179.15,179.17,1812700000.0
2008-10-14 06:08:00,179.19,179.29,179.19,179.28,1812700000.0
2008-10-14 06:09:00,179.31,179.42,179.29,179.38,1812700000.0
2008-10-14 06:10:00,179.41,179.57,179.41,179.51,1812700000.0
2008-10-14 06:11:00,179.505,179.54,179.48,179.505,1812700000.0
2008-10-14 06:12:00,179.52,179.52,179.31,179.32,1467700010.0
2008-10-14 06:13:00,179.335,179.355,179.29,179.31,1467700010.0
2008-10-14 06:14:00,179.32,179.335,179.24,179.27,662970005.0
2008-10-14 06:15:00,179.27,179.32,179.13,179.16,1583879997.0
2008-10-14 06:16:00,179.14,179.245,179.14,179.18,1583879997.0
2008-10-14 06:17:00,179.16,179.21,179.11,179.21,749699999.0
2008-10-14 06:18:00,179.205,179.22,179.185,179.2,749699999.0
2008-10-14 06:19:00,179.22,179.35,179.22,179.28,1491879998.0
2008-10-14 06:20:00,179.265,179.43,179.265,179.34,1491879998.0
2008-10-14 06:21:00,179.35,179.4,179.23,179.28,1704769994.0
2008-10-14 06:22:00,179.27,179.27,179.22,179.245,1704769994.0
2008-10-14 06:23:00,179.24,179.37,179.23,179.34,1776680000.0
2008-10-14 06:24:00,179.35,179.43,179.34,179.41,1776680000.0
2008-10-14 06:25:00,179.4,179.44,179.36,179.4,1776680000.0
2008-10-14 06:26:00,179.395,179.405,179.33,179.34,1776680000.0
2008-10-14 06:27:00,179.34,179.34,179.19,179.2,1263969994.0
2008-10-14 06:28:00,179.2,179.2,179.04,179.04,1955610012.0
2008-10-14 06:29:00,179.07,179.09,178.88,178.94,2003600013.0
2008-10-14 06:30:00,178.97,178.97,178.895,178.895,2003600013.0
2008-10-14 06:31:00,178.87,178.87,178.58,178.67,1541510007.0
2008-10-14 06:32:00,178.635,178.715,178.615,178.68,1541510007.0
2008-10-14 06:33:00,178.69,178.73,178.39,178.48,1926369997.0
2008-10-14 06:34:00,178.455,178.65,178.455,178.645,1926369997.0
2008-10-14 06:35:00,178.65,178.73,178.595,178.725,1487739993.0
2008-10-14 06:36:00,178.72,178.88,178.72,178.84,537470000.0
2008-10-14 06:37:00,178.835,178.925,178.835,178.905,537470000.0
2008-10-14 06:38:00,178.905,178.945,178.895,178.91,1173009995.0
2008-10-14 06:39:00,178.915,178.975,178.805,178.83,1305880001.0
2008-10-14 06:40:00,178.87,178.89,178.76,178.88,697439992.0
2008-10-14 06:41:00,178.87,178.885,178.86,178.88,697439992.0
2008-10-14 06:42:00,178.87,178.87,178.78,178.83,941339996.0
2008-10-14 06:43:00,178.825,178.875,178.82,178.875,941339996.0
2008-10-14 06:44:00,178.9,178.905,178.86,178.905,685970000.0
2008-10-14 06:45:00,178.91,178.93,178.875,178.93,576939996.0
2008-10-14 06:46:00,178.94,179.06,178.94,179.03,1465369994.0
2008-10-14 06:47:00,179.02,179.07,178.99,179.01,1465369994.0
2008-10-14 06:48:00,179.02,179.03,178.9,178.91,1465369994.0
2008-10-14 06:49:00,178.92,178.94,178.86,178.94,1465369994.0
2008-10-14 06:50:00,178.925,179.035,178.915,179.015,1465369994.0
2008-10-14 06:51:00,179.02,179.16,179.01,179.12,460699993.0
2008-10-14 06:52:00,179.125,179.14,179.1,179.135,460699993.0
2008-10-14 06:53:00,179.135,179.175,179.11,179.175,496869999.0
2008-10-14 06:54:00,179.205,179.205,179.17,179.205,296210002.0
2008-10-14 06:55:00,179.23,179.265,179.205,179.26,784170008.0
2008-10-14 06:56:00,179.225,179.25,179.17,179.195,925889994.0
2008-10-14 06:57:00,179.23,179.255,179.195,179.255,679309999.0
2008-10-14 06:58:00,179.255,179.315,179.235,179.3,482439997.0
2008-10-14 06:59:00,179.305,179.415,179.28,179.385,1440200006.0
2008-10-14 07:00:00,179.385,179.4,179.325,179.33,1673200004.0
2008-10-14 07:01:00,179.34,179.34,179.22,179.34,1038949998.0
2008-10-14 07:02:00,179.33,179.365,179.29,179.365,1038949998.0
2008-10-14 07:03:00,179.375,179.38,179.35,179.355,447999995.0
2008-10-14 07:04:00,179.35,179.355,179.35,179.35,241669999.0
2008-10-14 07:05:00,179.34,179.35,179.28,179.28,1448400014.0
2008-10-14 07:06:00,179.28,179.38,179.28,179.37,1344140004.0
2008-10-14 07:07:00,179.4,179.405,179.205,179.31,1669970003.0
2008-10-14 07:08:00,179.325,179.325,179.225,179.225,970169987.0
2008-10-14 07:09:00,179.24,179.315,179.225,179.315,869600004.0
2008-10-14 07:10:00,179.31,179.345,179.275,179.305,581200005.0
2008-10-14 07:11:00,179.29,179.29,179.22,179.22,1752570010.0
2008-10-14 07:12:00,179.245,179.25,179.13,179.145,1752570010.0
2008-10-14 07:13:00,179.145,179.16,179.095,179.11,1974169999.0
2008-10-14 07:14:00,179.12,179.215,179.1,179.195,1607900014.0
2008-10-14 07:15:00,179.185,179.235,179.175,179.225,439600003.0
2008-10-14 07:16:00,179.235,179.255,179.21,179.255,842699993.0
2008-10-14 07:17:00,179.245,179.29,179.245,179.255,773799995.0
2008-10-14 07:18:00,179.25,179.305,179.25,179.305,509000002.0
2008-10-14 07:19:00,179.315,179.325,179.315,179.315,397200000.0
2008-10-14 07:20:00,179.315,179.37,179.3,179.3,1279210018.0
2008-10-14 07:21:00,179.3,179.305,179.3,179.3,505299993.0
2008-10-14 07:22:00,179.3,179.3,179.23,179.265,651169992.0
2008-10-14 07:23:00,179.27,179.27,179.205,179.205,1683019996.0
2008-10-14 07:24:00,179.215,179.215,179.17,179.215,857440001.0
2008-10-14 07:25:00,179.21,179.23,179.19,179.215,922150003.0
2008-10-14 07:26:00,179.23,179.29,179.16,179.16,841310002.0
2008-10-14 07:27:00,179.135,179.18,179.11,179.13,841310002.0
2008-10-14 07:28:00,179.18,179.22,179.11,179.12,1638140011.0
2008-10-14 07:29:00,179.13,179.16,179.05,179.09,1638140011.0
2008-10-14 07:30:00,179.11,179.115,179.05,179.1,1638140011.0
2008-10-14 07:31:00,179.09,179.135,179.08,179.125,851969995.0
2008-10-14 07:32:00,179.13,179.2,179.12,179.17,2073819995.0
2008-10-14 07:33:00,179.16,179.19,179.07,179.1,2073819995.0
2008-10-14 07:34:00,179.13,179.225,179.13,179.2,2073819995.0
2008-10-14 07:35:00,179.225,179.3,179.175,179.265,1040880019.0
2008-10-14 07:36:00,179.26,179.36,179.23,179.36,777810006.0
2008-10-14 07:37:00,179.325,179.44,179.325,179.405,1234169995.0
2008-10-14 07:38:00,179.37,179.435,179.35,179.355,985609997.0
2008-10-14 07:39:00,179.37,179.395,179.37,179.385,488989999.0
2008-10-14 07:40:00,179.36,179.415,179.355,179.415,780589994.0
2008-10-14 07:41:00,179.41,179.465,179.39,179.435,1246909999.0
2008-10-14 07:42:00,179.45,179.455,179.385,179.395,1051679999.0
2008-10-14 07:43:00,179.41,179.41,179.39,179.39,490670004.0
2008-10-14 07:44:00,179.395,179.405,179.335,179.385,1252010006.0
2008-10-14 07:45:00,179.385,179.41,179.35,179.36,1172140007.0
2008-10-14 07:46:00,179.36,179.465,179.36,179.465,829899996.0
2008-10-14 07:47:00,179.47,179.48,179.39,179.4,719699997.0
2008-10-14 07:48:00,179.43,179.47,179.42,179.43,719699997.0
2008-10-14 07:49:00,179.43,179.43,179.4,179.41,420199999.0
2008-10-14 07:50:00,179.41,179.475,179.4,179.465,891299996.0
2008-10-14 07:51:00,179.465,179.5,179.46,179.485,302499997.0
2008-10-14 07:52:00,179.495,179.53,179.38,179.42,1655180006.0
2008-10-14 07:53:00,179.42,179.445,179.4,179.405,1190399998.0
2008-10-14 07:54:00,179.38,179.46,179.375,179.45,1207669999.0
2008-10-14 07:55:00,179.44,179.45,179.355,179.39,1080750002.0
2008-10-14 07:56:00,179.39,179.41,179.36,179.39,623399994.0
2008-10-14 07:57:00,179.4,179.5,179.37,179.48,623399994.0
2008-10-14 07:58:00,179.475,179.55,179.46,179.545,623399994.0
2008-10-14 07:59:00,179.545,179.585,179.525,179.565,1321669994.0
2008-10-14 08:00:00,179.56,179.575,179.475,179.555,1606130004.0
2008-10-14 08:01:00,179.55,179.68,179.53,179.67,864499999.0
2008-10-14 08:02:00,179.66,179.67,179.61,179.61,864499999.0
2008-10-14 08:03:00,179.615,179.655,179.585,179.62,864499999.0
2008-10-14 08:04:00,179.6,179.6,179.49,179.49,1227699993.0
2008-10-14 08:05:00,179.495,179.51,179.39,179.405,1892100010.0
2008-10-14 08:06:00,179.405,179.405,179.23,179.26,1970399989.0
2008-10-14 08:07:00,179.265,179.265,179.175,179.195,1321900000.0
2008-10-14 08:08:00,179.195,179.205,179.09,179.155,1810900001.0
2008-10-14 08:09:00,179.17,179.21,179.15,179.19,1552900014.0
2008-10-14 08:10:00,179.21,179.225,179.085,179.125,1552900014.0
2008-10-14 08:11:00,179.15,179.175,179.11,179.14,1104999997.0
2008-10-14 08:12:00,179.13,179.19,179.115,179.12,1182700002.0
2008-10-14 08:13:00,179.1,179.31,179.1,179.29,1633399999.0
2008-10-14 08:14:00,179.31,179.34,179.0,179.04,1633399999.0
2008-10-14 08:15:00,179.05,179.16,179.03,179.07,1633399999.0
2008-10-14 08:16:00,179.08,179.19,179.04,179.19,1633399999.0
2008-10-14 08:17:00,179.18,179.25,179.16,179.19,1633399999.0
2008-10-14 08:18:00,179.18,179.32,179.18,179.27,1633399999.0
2008-10-14 08:19:00,179.28,179.29,179.19,179.21,1633399999.0
2008-10-14 08:20:00,179.2,179.26,178.91,178.93,1633399999.0
2008-10-14 08:21:00,178.91,179.08,178.89,179.06,1633399999.0
2008-10-14 08:22:00,179.07,179.075,179.045,179.075,1633399999.0
2008-10-14 08:23:00,179.06,179.08,178.89,178.92,2118400003.0
2008-10-14 08:24:00,178.91,179.05,178.9,179.0,2118400003.0
2008-10-14 08:25:00,178.99,179.01,178.88,178.91,2118400003.0
2008-10-14 08:26:00,178.91,178.925,178.875,178.925,2118400003.0
2008-10-14 08:27:00,178.93,178.945,178.88,178.895,2146099996.0
2008-10-14 08:28:00,178.92,178.99,178.91,178.915,1422900009.0
2008-10-14 08:29:00,178.91,178.965,178.85,178.885,1558300000.0
2008-10-14 08:30:00,178.87,178.87,178.81,178.84,1900300002.0
2008-10-14 08:31:00,178.85,178.87,178.78,178.79,1900300002.0
2008-10-14 08:32:00,178.78,178.85,178.78,178.82,1900300002.0
2008-10-14 08:33:00,178.81,178.91,178.79,178.81,1900300002.0
2008-10-14 08:34:00,178.8,178.88,178.79,178.86,1900300002.0
2008-10-14 08:35:00,178.87,178.88,178.64,178.64,1900300002.0
2008-10-14 08:36:00,178.63,178.72,178.57,178.57,1900300002.0
2008-10-14 08:37:00,178.58,178.66,178.57,178.64,1900300002.0
2008-10-14 08:38:00,178.63,178.68,178.59,178.59,1900300002.0
2008-10-14 08:39:00,178.58,178.6,178.46,178.48,1900300002.0
2008-10-14 08:40:00,178.49,178.59,178.48,178.57,1900300002.0
2008-10-14 08:41:00,178.58,178.68,178.56,178.68,1900300002.0
2008-10-14 08:42:00,178.69,178.78,178.64,178.66,1900300002.0
2008-10-14 08:43:00,178.65,178.65,178.43,178.48,1900300002.0
2008-10-14 08:44:00,178.49,178.49,178.4,178.45,1900300002.0
2008-10-14 08:45:00,178.46,178.46,178.37,178.37,1900300002.0
2008-10-14 08:46:00,178.36,178.36,178.16,178.16,1900300002.0
2008-10-14 08:47:00,178.15,178.3,178.14,178.3,1900300002.0
2008-10-14 08:48:00,178.31,178.39,178.3,178.32,1900300002.0
2008-10-14 08:49:00,178.31,178.33,178.28,178.29,1900300002.0
2008-10-14 08:50:00,178.3,178.31,178.2,178.28,1900300002.0
2008-10-14 08:51:00,178.27,178.27,178.16,178.19,1900300002.0
2008-10-14 08:52:00,178.18,178.21,178.04,178.04,1900300002.0
2008-10-14 08:53:00,178.05,178.05,177.94,177.94,1900300002.0
2008-10-14 08:54:00,177.93,177.95,177.81,177.82,1900300002.0
2008-10-14 08:55:00,177.83,177.87,177.74,177.84,1900300002.0
2008-10-14 08:56:00,177.85,177.86,177.79,177.84,1900300002.0
2008-10-14 08:57:00,177.85,177.87,177.74,177.85,1900300002.0
2008-10-14 08:58:00,177.84,178.01,177.82,178.0,1900300002.0
2008-10-14 08:59:00,177.98,178.11,177.95,178.1,1900300002.0
2008-10-14 09:00:00,178.08,178.11,177.96,177.97,1900300002.0
2008-10-14 09:01:00,177.96,177.97,177.87,177.91,1900300002.0
2008-10-14 09:02:00,177.92,177.96,177.79,177.91,1900300002.0
2008-10-14 09:03:00,177.92,178.01,177.92,177.99,1900300002.0
2008-10-14 09:04:00,178.0,178.14,177.98,178.12,1900300002.0
2008-10-14 09:05:00,178.11,178.17,178.09,178.16,1900300002.0
2008-10-14 09:06:00,178.17,178.3,178.14,178.3,1900300002.0
2008-10-14 09:07:00,178.29,178.41,178.25,178.37,1900300002.0
2008-10-14 09:08:00,178.38,178.44,178.32,178.32,1900300002.0
2008-10-14 09:09:00,178.33,178.34,178.2,178.2,1900300002.0
2008-10-14 09:10:00,178.21,178.32,178.19,178.28,1900300002.0
2008-10-14 09:11:00,178.27,178.29,178.22,178.25,1900300002.0
2008-10-14 09:12:00,178.26,178.43,178.26,178.41,1900300002.0
2008-10-14 09:13:00,178.42,178.47,178.36,178.37,1900300002.0
2008-10-14 09:14:00,178.36,178.42,178.26,178.42,1900300002.0
2008-10-14 09:15:00,178.41,178.55,178.41,178.52,1900300002.0
2008-10-14 09:16:00,178.51,178.67,178.48,178.59,1900300002.0
2008-10-14 09:17:00,178.605,178.655,178.595,178.64,1900300002.0
2008-10-14 09:18:00,178.63,178.64,178.58,178.58,1923999988.0
2008-10-14 09:19:00,178.59,178.59,178.46,178.48,1923999988.0
2008-10-14 09:20:00,178.48,178.615,178.48,178.615,1923999988.0
2008-10-14 09:21:00,178.57,178.68,178.57,178.68,2030699997.0
2008-10-14 09:22:00,178.67,178.81,178.66,178.76,2030699997.0
2008-10-14 09:23:00,178.75,178.79,178.72,178.77,2030699997.0
2008-10-14 09:24:00,178.76,178.86,178.76,178.81,2030699997.0
2008-10-14 09:25:00,178.8,178.8,178.65,178.65,2030699997.0
2008-10-14 09:26:00,178.66,178.78,178.65,178.76,2030699997.0
2008-10-14 09:27:00,178.75,178.75,178.69,178.72,2030699997.0
2008-10-14 09:28:00,178.71,178.71,178.67,178.7,2030699997.0
2008-10-14 09:29:00,178.69,178.73,178.68,178.72,2030699997.0
2008-10-14 09:30:00,178.73,178.76,178.69,178.76,2030699997.0
2008-10-14 09:31:00,178.75,178.76,178.69,178.74,2030699997.0
2008-10-14 09:32:00,178.75,178.81,178.75,178.8,2030699997.0
2008-10-14 09:33:00,178.81,178.93,178.79,178.93,2030699997.0
2008-10-14 09:34:00,178.92,179.1,178.89,179.1,2030699997.0
2008-10-14 09:35:00,179.09,179.25,179.09,179.15,2030699997.0
2008-10-14 09:36:00,179.14,179.27,179.14,179.22,2030699997.0
2008-10-14 09:37:00,179.21,179.21,178.96,178.97,2030699997.0
2008-10-14 09:38:00,178.95,178.98,178.84,178.87,2030699997.0
2008-10-14 09:39:00,178.88,178.88,178.79,178.82,2030699997.0
2008-10-14 09:40:00,178.83,178.9,178.83,178.89,2030699997.0
2008-10-14 09:41:00,178.88,178.94,178.87,178.94,2030699997.0
2008-10-14 09:42:00,178.95,179.03,178.95,178.97,2030699997.0
2008-10-14 09:43:00,178.96,179.05,178.92,179.0,2030699997.0
2008-10-14 09:44:00,178.99,179.05,178.96,179.04,2030699997.0
2008-10-14 09:45:00,179.05,179.05,178.86,178.86,2030699997.0
2008-10-14 09:46:00,178.85,178.93,178.82,178.91,2030699997.0
2008-10-14 09:47:00,178.9,178.93,178.88,178.93,2030699997.0
2008-10-14 09:48:00,178.92,179.1,178.92,178.99,2030699997.0
2008-10-14 09:49:00,178.98,179.01,178.94,179.0,2030699997.0
2008-10-14 09:50:00,178.99,179.01,178.95,178.97,2030699997.0
2008-10-14 09:51:00,178.98,179.04,178.98,179.02,2030699997.0
2008-10-14 09:52:00,179.03,179.09,179.01,179.04,2030699997.0
2008-10-14 09:53:00,179.02,179.09,178.99,179.09,2030699997.0
2008-10-14 09:54:00,179.1,179.23,179.09,179.15,2030699997.0
2008-10-14 09:55:00,179.14,179.19,179.08,179.13,2030699997.0
2008-10-14 09:56:00,179.14,179.16,179.09,179.14,2030699997.0
2008-10-14 09:57:00,179.13,179.22,179.12,179.19,2030699997.0
2008-10-14 09:58:00,179.18,179.24,179.16,179.16,2030699997.0
2008-10-14 09:59:00,179.17,179.2,179.11,179.12,2030699997.0
2008-10-14 10:00:00,179.11,179.38,179.09,179.35,2030699997.0
2008-10-14 10:01:00,179.34,179.46,179.34,179.46,2030699997.0
2008-10-14 10:02:00,179.47,179.51,179.44,179.46,2030699997.0
2008-10-14 10:03:00,179.45,179.54,179.43,179.54,2030699997.0
2008-10-14 10:04:00,179.53,179.6,179.48,179.6,2030699997.0
2008-10-14 10:05:00,179.61,179.61,179.4,179.4,2030699997.0
2008-10-14 10:06:00,179.38,179.39,179.15,179.24,2030699997.0
2008-10-14 10:07:00,179.23,179.24,179.07,179.07,2030699997.0
2008-10-14 10:08:00,179.08,179.23,179.07,179.23,2030699997.0
2008-10-14 10:09:00,179.22,179.36,179.22,179.29,2030699997.0
2008-10-14 10:10:00,179.28,179.28,179.21,179.25,2030699997.0
2008-10-14 10:11:00,179.26,179.35,179.25,179.28,2030699997.0
2008-10-14 10:12:00,179.29,179.35,179.26,179.32,2030699997.0
2008-10-14 10:13:00,179.33,179.44,179.31,179.43,2030699997.0
2008-10-14 10:14:00,179.42,179.63,179.41,179.6,2030699997.0
2008-10-14 10:15:00,179.59,179.68,179.59,179.66,2030699997.0
2008-10-14 10:16:00,179.67,179.71,179.64,179.68,2030699997.0
2008-10-14 10:17:00,179.69,179.71,179.57,179.58,2030699997.0
2008-10-14 10:18:00,179.57,179.59,179.51,179.54,2030699997.0
2008-10-14 10:19:00,179.55,179.62,179.49,179.51,2030699997.0
2008-10-14 10:20:00,179.525,179.535,179.49,179.51,2030699997.0
2008-10-14 10:21:00,179.51,179.51,179.44,179.51,1668000003.0
2008-10-14 10:22:00,179.53,179.62,179.5,179.62,1668000003.0
2008-10-14 10:23:00,179.63,179.73,179.63,179.73,1668000003.0
2008-10-14 10:24:00,179.72,179.85,179.72,179.84,1668000003.0
2008-10-14 10:25:00,179.85,179.885,179.825,179.825,1668000003.0
2008-10-14 10:26:00,179.81,179.82,179.76,179.76,2103249999.0
2008-10-14 10:27:00,179.75,179.76,179.53,179.53,2103249999.0
2008-10-14 10:28:00,179.52,179.52,179.44,179.47,2103249999.0
2008-10-14 10:29:00,179.48,179.54,179.46,179.52,2103249999.0
2008-10-14 10:30:00,179.55,179.67,179.43,179.43,2103249999.0
2008-10-14 10:31:00,179.42,179.55,179.41,179.46,2103249999.0
2008-10-14 10:32:00,179.47,179.48,179.42,179.48,2103249999.0
2008-10-14 10:33:00,179.485,179.51,179.425,179.43,2103249999.0
2008-10-14 10:34:00,179.43,179.49,179.43,179.445,1263149995.0
2008-10-14 10:35:00,179.42,179.43,179.32,179.34,1807499999.0
2008-10-14 10:36:00,179.35,179.41,179.3,179.41,1807499999.0
2008-10-14 10:37:00,179.405,179.475,179.4,179.4,1807499999.0
2008-10-14 10:38:00,179.4,179.44,179.34,179.415,1554800004.0
2008-10-14 10:39:00,179.39,179.4,179.29,179.29,1335299994.0
2008-10-14 10:40:00,179.28,179.29,179.23,179.28,1335299994.0
2008-10-14 10:41:00,179.27,179.29,179.19,179.19,1335299994.0
2008-10-14 10:42:00,179.2,179.2,179.1,179.1,1335299994.0
2008-10-14 10:43:00,179.09,179.1,178.94,178.99,1335299994.0
2008-10-14 10:44:00,178.98,179.1,178.97,179.08,1335299994.0
2008-10-14 10:45:00,179.07,179.22,179.05,179.22,1335299994.0
2008-10-14 10:46:00,179.21,179.25,178.9,178.91,1335299994.0
2008-10-14 10:47:00,178.92,178.94,178.86,178.91,1335299994.0
2008-10-14 10:48:00,178.9,178.93,178.84,178.91,1335299994.0
2008-10-14 10:49:00,178.92,179.0,178.92,178.96,1335299994.0
2008-10-14 10:50:00,178.95,178.96,178.93,178.94,1335299994.0
2008-10-14 10:51:00,178.95,178.97,178.86,178.88,1335299994.0
2008-10-14 10:52:00,178.87,178.89,178.84,178.88,1335299994.0
2008-10-14 10:53:00,178.89,178.91,178.85,178.87,1335299994.0
2008-10-14 10:54:00,178.88,178.88,178.82,178.85,1335299994.0
2008-10-14 10:55:00,178.86,178.98,178.85,178.97,1335299994.0
2008-10-14 10:56:00,178.98,178.98,178.87,178.88,1335299994.0
2008-10-14 10:57:00,178.87,178.88,178.82,178.88,1335299994.0
2008-10-14 10:58:00,178.87,179.0,178.85,178.97,1335299994.0
2008-10-14 10:59:00,178.98,179.11,178.94,179.09,1335299994.0
2008-10-14 11:00:00,179.08,179.1,178.89,178.92,1335299994.0
2008-10-14 11:01:00,178.93,179.02,178.86,178.96,1335299994.0
2008-10-14 11:02:00,178.95,179.0,178.92,178.95,1335299994.0
2008-10-14 11:03:00,178.96,179.04,178.91,179.0,1335299994.0
2008-10-14 11:04:00,178.98,179.01,178.94,178.97,1335299994.0
2008-10-14 11:05:00,178.98,179.03,178.88,179.02,1335299994.0
2008-10-14 11:06:00,179.0,179.05,178.98,179.03,1335299994.0
2008-10-14 11:07:00,179.04,179.11,179.04,179.07,1335299994.0
2008-10-14 11:08:00,179.06,179.07,178.9,178.9,1335299994.0
2008-10-14 11:09:00,178.89,178.95,178.87,178.94,1335299994.0
2008-10-14 11:10:00,178.95,179.09,178.94,179.05,1335299994.0
2008-10-14 11:11:00,179.06,179.13,179.04,179.12,1335299994.0
2008-10-14 11:12:00,179.13,179.35,179.13,179.3,1335299994.0
2008-10-14 11:13:00,179.29,179.37,179.15,179.16,1335299994.0
2008-10-14 11:14:00,179.15,179.19,179.04,179.04,1335299994.0
2008-10-14 11:15:00,179.05,179.05,178.91,178.95,1335299994.0
2008-10-14 11:16:00,178.96,179.0,178.85,178.93,1335299994.0
2008-10-14 11:17:00,178.95,179.01,178.93,178.96,1335299994.0
2008-10-14 11:18:00,178.97,178.98,178.86,178.86,1335299994.0
2008-10-14 11:19:00,178.87,178.88,178.79,178.87,1335299994.0
2008-10-14 11:20:00,178.86,178.92,178.78,178.9,1335299994.0
2008-10-14 11:21:00,178.91,178.95,178.85,178.95,1335299994.0
2008-10-14 11:22:00,178.96,179.19,178.96,179.09,1335299994.0
2008-10-14 11:23:00,179.08,179.1,178.97,178.99,1335299994.0
2008-10-14 11:24:00,179.0,179.11,179.0,179.1,1335299994.0
2008-10-14 11:25:00,179.09,179.1,179.02,179.02,1335299994.0
2008-10-14 11:26:00,179.01,179.07,178.98,179.05,1335299994.0
2008-10-14 11:27:00,179.04,179.05,178.98,179.01,1335299994.0
2008-10-14 11:28:00,179.02,179.11,179.0,179.1,1335299994.0
2008-10-14 11:29:00,179.11,179.11,179.02,179.11,1335299994.0
2008-10-14 11:30:00,179.12,179.33,179.11,179.29,1335299994.0
2008-10-14 11:31:00,179.3,179.31,179.17,179.18,1335299994.0
2008-10-14 11:32:00,179.19,179.35,179.19,179.35,1335299994.0
2008-10-14 11:33:00,179.34,179.36,179.29,179.3,1335299994.0
2008-10-14 11:34:00,179.31,179.37,179.3,179.32,1335299994.0
2008-10-14 11:35:00,179.33,179.43,179.32,179.41,1335299994.0
2008-10-14 11:36:00,179.4,179.43,179.28,179.28,1335299994.0
2008-10-14 11:37:00,179.29,179.32,179.19,179.19,1335299994.0
2008-10-14 11:38:00,179.18,179.21,179.15,179.19,1335299994.0
2008-10-14 11:39:00,179.18,179.24,179.15,179.24,1335299994.0
2008-10-14 11:40:00,179.26,179.39,179.25,179.37,1335299994.0
2008-10-14 11:41:00,179.38,179.51,179.33,179.47,1335299994.0
2008-10-14 11:42:00,179.48,179.48,179.31,179.34,1335299994.0
2008-10-14 11:43:00,179.35,179.46,179.34,179.35,1335299994.0
2008-10-14 11:44:00,179.36,179.38,179.29,179.29,1335299994.0
2008-10-14 11:45:00,179.3,179.34,179.16,179.19,1335299994.0
2008-10-14 11:46:00,179.18,179.21,179.09,179.14,1335299994.0
2008-10-14 11:47:00,179.13,179.14,178.88,178.88,1335299994.0
2008-10-14 11:48:00,178.87,179.07,178.85,179.07,1335299994.0
2008-10-14 11:49:00,179.06,179.19,179.04,179.16,1335299994.0
2008-10-14 11:50:00,179.15,179.22,179.12,179.18,1335299994.0
2008-10-14 11:51:00,179.19,179.41,179.17,179.37,1335299994.0
2008-10-14 11:52:00,179.36,179.38,179.28,179.36,1335299994.0
2008-10-14 11:53:00,179.35,179.4,179.31,179.38,1335299994.0
2008-10-14 11:54:00,179.39,179.54,179.38,179.54,1335299994.0
2008-10-14 11:55:00,179.55,179.57,179.51,179.54,1335299994.0
2008-10-14 11:56:00,179.53,179.54,179.51,179.54,1335299994.0
2008-10-14 11:57:00,179.53,179.59,179.52,179.59,1335299994.0
2008-10-14 11:58:00,179.6,179.64,179.58,179.6,1335299994.0
2008-10-14 11:59:00,179.61,179.62,179.53,179.57,1335299994.0
2008-10-14 12:00:00,179.56,179.63,179.53,179.6,1335299994.0
2008-10-14 12:01:00,179.59,179.62,179.55,179.56,1335299994.0
2008-10-14 12:02:00,179.57,179.59,179.51,179.54,1335299994.0
2008-10-14 12:03:00,179.53,179.6,179.52,179.54,1335299994.0
2008-10-14 12:04:00,179.55,179.58,179.51,179.57,1335299994.0
2008-10-14 12:05:00,179.58,179.63,179.43,179.45,1335299994.0
2008-10-14 12:06:00,179.46,179.52,179.43,179.48,1335299994.0
2008-10-14 12:07:00,179.49,179.6,179.49,179.54,1335299994.0
2008-10-14 12:08:00,179.55,179.56,179.5,179.51,1335299994.0
2008-10-14 12:09:00,179.52,179.62,179.51,179.62,1335299994.0
2008-10-14 12:10:00,179.63,179.64,179.565,179.605,1335299994.0
2008-10-14 12:11:00,179.6,179.6,179.53,179.54,1930899988.0
2008-10-14 12:12:00,179.55,179.58,179.47,179.57,1930899988.0
2008-10-14 12:13:00,179.585,179.615,179.54,179.545,1930899988.0
2008-10-14 12:14:00,179.53,179.54,179.4,179.41,2134600003.0
2008-10-14 12:15:00,179.4,179.51,179.38,179.5,2134600003.0
2008-10-14 12:16:00,179.51,179.6,179.51,179.56,2134600003.0
2008-10-14 12:17:00,179.57,179.66,179.57,179.63,2134600003.0
2008-10-14 12:18:00,179.64,179.7,179.61,179.69,2134600003.0
2008-10-14 12:19:00,179.68,179.73,179.67,179.67,2134600003.0
2008-10-14 12:20:00,179.66,179.73,179.66,179.68,2134600003.0
2008-10-14 12:21:00,179.67,179.75,179.65,179.72,2134600003.0
2008-10-14 12:22:00,179.71,179.73,179.7,179.73,2134600003.0
2008-10-14 12:23:00,179.75,179.79,179.74,179.77,2134600003.0
2008-10-14 12:24:00,179.78,179.82,179.76,179.81,2134600003.0
2008-10-14 12:25:00,179.82,179.84,179.8,179.84,2134600003.0
2008-10-14 12:26:00,179.82,179.88,179.81,179.87,2134600003.0
2008-10-14 12:27:00,179.88,179.895,179.855,179.875,2134600003.0
2008-10-14 12:28:00,179.885,179.895,179.86,179.88,956400004.0
2008-10-14 12:29:00,179.9,180.06,179.89,180.06,1674500006.0
2008-10-14 12:30:00,180.07,180.16,180.06,180.15,1674500006.0
2008-10-14 12:31:00,180.14,180.14,180.03,180.04,1674500006.0
2008-10-14 12:32:00,180.05,180.1,180.04,180.09,1674500006.0
2008-10-14 12:33:00,180.07,180.19,180.07,180.19,1674500006.0
2008-10-14 12:34:00,180.18,180.18,180.05,180.12,1674500006.0
2008-10-14 12:35:00,180.11,180.24,180.1,180.12,1674500006.0
2008-10-14 12:36:00,180.13,180.29,180.11,180.29,1674500006.0
2008-10-14 12:37:00,180.28,180.29,180.1,180.13,1674500006.0
2008-10-14 12:38:00,180.12,180.22,180.12,180.2,1674500006.0
2008-10-14 12:39:00,180.19,180.29,180.19,180.21,1674500006.0
2008-10-14 12:40:00,180.22,180.31,180.18,180.27,1674500006.0
2008-10-14 12:41:00,180.27,180.29,180.195,180.21,1674500006.0
2008-10-14 12:42:00,180.2,180.3,180.2,180.27,1919500008.0
2008-10-14 12:43:00,180.3,180.32,180.27,180.3,1919500008.0
2008-10-14 12:44:00,180.27,180.35,180.25,180.32,1221700003.0
2008-10-14 12:45:00,180.31,180.37,180.29,180.33,1221700003.0
2008-10-14 12:46:00,180.34,180.38,180.25,180.27,1221700003.0
2008-10-14 12:47:00,180.28,180.33,180.28,180.31,1221700003.0
2008-10-14 12:48:00,180.31,180.31,180.22,180.235,2023400003.0
2008-10-14 12:49:00,180.23,180.25,180.19,180.215,1928099988.0
2008-10-14 12:50:00,180.2,180.35,180.19,180.33,1810300005.0
2008-10-14 12:51:00,180.32,180.38,180.32,180.36,1810300005.0
2008-10-14 12:52:00,180.37,180.48,180.35,180.46,1810300005.0
2008-10-14 12:53:00,180.49,180.55,180.475,180.54,1810300005.0
2008-10-14 12:54:00,180.52,180.54,180.42,180.44,1834400011.0
2008-10-14 12:55:00,180.45,180.47,180.38,180.46,1834400011.0
2008-10-14 12:56:00,180.47,180.525,180.47,180.515,1834400011.0
2008-10-14 12:57:00,180.52,180.56,180.44,180.45,1958299998.0
2008-10-14 12:58:00,180.46,180.47,180.39,180.47,1958299998.0
2008-10-14 12:59:00,180.48,180.53,180.47,180.49,1958299998.0
2008-10-14 13:00:00,180.48,180.54,180.41,180.48,1958299998.0
2008-10-14 13:01:00,180.47,180.6,180.42,180.6,1958299998.0
2008-10-14 13:02:00,180.59,180.64,180.48,180.62,1958299998.0
2008-10-14 13:03:00,180.63,180.63,180.57,180.62,1958299998.0
2008-10-14 13:04:00,180.63,180.72,180.62,180.68,1958299998.0
2008-10-14 13:05:00,180.66,180.82,180.66,180.78,1958299998.0
2008-10-14 13:06:00,180.79,180.82,180.77,180.81,1958299998.0
2008-10-14 13:07:00,180.82,180.86,180.68,180.69,1958299998.0
2008-10-14 13:08:00,180.7,180.85,180.68,180.84,1958299998.0
2008-10-14 13:09:00,180.83,180.86,180.81,180.81,1958299998.0
2008-10-14 13:10:00,180.8,180.88,180.78,180.81,1958299998.0
2008-10-14 13:11:00,180.82,180.84,180.74,180.8,1958299998.0
2008-10-14 13:12:00,180.79,180.98,180.79,180.97,1958299998.0
2008-10-14 13:13:00,180.98,181.01,180.93,181.0,1958299998.0
2008-10-14 13:14:00,181.01,181.09,181.0,181.08,1958299998.0
2008-10-14 13:15:00,181.09,181.2,181.08,181.16,1958299998.0
2008-10-14 13:16:00,181.15,181.22,181.15,181.21,1958299998.0
2008-10-14 13:17:00,181.2,181.21,181.13,181.18,1958299998.0
2008-10-14 13:18:00,181.19,181.22,181.15,181.18,1958299998.0
2008-10-14 13:19:00,181.17,181.18,181.08,181.09,1958299998.0
2008-10-14 13:20:00,181.1,181.1,180.83,180.84,1958299998.0
2008-10-14 13:21:00,180.835,180.915,180.82,180.885,1361300001.0
2008-10-14 13:22:00,180.89,180.93,180.81,180.81,995099993.0
2008-10-14 13:23:00,180.805,180.835,180.79,180.79,995099993.0
2008-10-14 13:24:00,180.8,180.925,180.8,180.91,1840100019.0
2008-10-14 13:25:00,180.9,181.05,180.9,181.05,1621900006.0
2008-10-14 13:26:00,181.04,181.09,181.04,181.04,1621900006.0
2008-10-14 13:27:00,181.05,181.11,181.05,181.07,1621900006.0
2008-10-14 13:28:00,181.08,181.16,181.08,181.16,1621900006.0
2008-10-14 13:29:00,181.17,181.3,181.16,181.29,1621900006.0
2008-10-14 13:30:00,181.3,181.33,181.26,181.31,1621900006.0
2008-10-14 13:31:00,181.3,181.3,181.17,181.19,1621900006.0
2008-10-14 13:32:00,181.21,181.275,181.21,181.245,1621900006.0
2008-10-14 13:33:00,181.26,181.275,181.175,181.195,1540299993.0
2008-10-14 13:34:00,181.2,181.2,181.105,181.17,2138999998.0
2008-10-14 13:35:00,181.13,181.28,181.13,181.25,1374999992.0
2008-10-14 13:36:00,181.285,181.295,181.255,181.27,1374999992.0
2008-10-14 13:37:00,181.24,181.24,181.19,181.2,1853300020.0
2008-10-14 13:38:00,181.19,181.35,181.19,181.34,1853300020.0
2008-10-14 13:39:00,181.35,181.37,181.29,181.33,1853300020.0
2008-10-14 13:40:00,181.32,181.35,181.29,181.31,1853300020.0
2008-10-14 13:41:00,181.32,181.32,181.28,181.28,1853300020.0
2008-10-14 13:42:00,181.29,181.29,181.17,181.17,1853300020.0
2008-10-14 13:43:00,181.19,181.215,181.14,181.15,1853300020.0
2008-10-14 13:44:00,181.15,181.15,180.86,180.89,1828799994.0
2008-10-14 13:45:00,180.84,180.93,180.79,180.84,1335799994.0
2008-10-14 13:46:00,180.85,180.88,180.82,180.86,1335799994.0
2008-10-14 13:47:00,180.87,180.92,180.82,180.85,1335799994.0
2008-10-14 13:48:00,180.86,180.91,180.66,180.71,1335799994.0
2008-10-14 13:49:00,180.7,180.73,180.69,180.69,1335799994.0
2008-10-14 13:50:00,180.7,180.76,180.59,180.6,1335799994.0
2008-10-14 13:51:00,180.59,180.68,180.56,180.65,1335799994.0
2008-10-14 13:52:00,180.64,180.69,180.62,180.69,1335799994.0
2008-10-14 13:53:00,180.7,180.86,180.7,180.82,1335799994.0
2008-10-14 13:54:00,180.845,180.86,180.795,180.795,1335799994.0
2008-10-14 13:55:00,180.81,180.815,180.76,180.795,1599000000.0
2008-10-14 13:56:00,180.75,180.76,180.71,180.73,1578500001.0
2008-10-14 13:57:00,180.72,180.73,180.57,180.6,1578500001.0
2008-10-14 13:58:00,180.63,180.635,180.57,180.6,1578500001.0
2008-10-14 13:59:00,180.595,180.655,180.575,180.655,2035500002.0
2008-10-14 14:00:00,180.61,180.62,180.49,180.54,1990500005.0
2008-10-14 14:01:00,180.58,180.58,180.51,180.52,1990500005.0
2008-10-14 14:02:00,180.48,180.49,180.15,180.24,1736799996.0
2008-10-14 14:03:00,180.25,180.29,180.17,180.22,1736799996.0
2008-10-14 14:04:00,180.21,180.44,180.09,180.43,1736799996.0
2008-10-14 14:05:00,180.44,180.6,180.41,180.55,1736799996.0
2008-10-14 14:06:00,180.56,180.61,180.5,180.61,1736799996.0
2008-10-14 14:07:00,180.6,180.67,180.56,180.57,1736799996.0
2008-10-14 14:08:00,180.56,180.76,180.55,180.73,1736799996.0
2008-10-14 14:09:00,180.72,180.74,180.6,180.74,1736799996.0
2008-10-14 14:10:00,180.73,180.73,180.68,180.7,1736799996.0
2008-10-14 14:11:00,180.69,180.81,180.69,180.73,1736799996.0
2008-10-14 14:12:00,180.72,180.8,180.72,180.75,1736799996.0
2008-10-14 14:13:00,180.74,180.76,180.7,180.75,1736799996.0
2008-10-14 14:14:00,180.74,180.88,180.74,180.8,1736799996.0
2008-10-14 14:15:00,180.81,180.85,180.76,180.77,1736799996.0
2008-10-14 14:16:00,180.76,180.93,180.76,180.89,1736799996.0
2008-10-14 14:17:00,180.88,181.0,180.88,180.98,1736799996.0
2008-10-14 14:18:00,180.97,181.03,180.91,180.94,1736799996.0
2008-10-14 14:19:00,180.95,181.04,180.92,181.0,1736799996.0
2008-10-14 14:20:00,181.01,181.05,180.98,181.0,1736799996.0
2008-10-14 14:21:00,180.99,181.0,180.85,180.85,1736799996.0
2008-10-14 14:22:00,180.86,180.98,180.85,180.97,1736799996.0
2008-10-14 14:23:00,180.96,181.12,180.86,180.97,1736799996.0
2008-10-14 14:24:00,180.955,180.955,180.81,180.85,1736799996.0
2008-10-14 14:25:00,180.83,180.83,180.6,180.6,1998500007.0
2008-10-14 14:26:00,180.59,180.73,180.59,180.73,1998500007.0
2008-10-14 14:27:00,180.74,180.88,180.72,180.84,1998500007.0
2008-10-14 14:28:00,180.85,180.9,180.79,180.81,1998500007.0
2008-10-14 14:29:00,180.82,180.9,180.81,180.89,1998500007.0
2008-10-14 14:30:00,180.88,180.95,180.87,180.94,1998500007.0
2008-10-14 14:31:00,180.93,180.98,180.9,180.94,1998500007.0
2008-10-14 14:32:00,180.93,180.97,180.88,180.91,1998500007.0
2008-10-14 14:33:00,180.93,180.95,180.89,180.93,1998500007.0
2008-10-14 14:34:00,180.92,181.02,180.92,180.96,1998500007.0
2008-10-14 14:35:00,180.95,181.0,180.91,180.92,1998500007.0
2008-10-14 14:36:00,180.93,181.02,180.91,181.01,1998500007.0
2008-10-14 14:37:00,181.04,181.04,180.94,180.96,1998500007.0
2008-10-14 14:38:00,180.95,181.09,180.95,181.05,2038999995.0
2008-10-14 14:39:00,181.04,181.17,181.01,181.17,2038999995.0
2008-10-14 14:40:00,181.18,181.22,181.12,181.12,2038999995.0
2008-10-14 14:41:00,181.13,181.16,181.09,181.1,2038999995.0
2008-10-14 14:42:00,181.09,181.09,180.94,181.0,2038999995.0
2008-10-14 14:43:00,180.99,180.99,180.79,180.8,2038999995.0
2008-10-14 14:44:00,180.79,180.85,180.76,180.82,2038999995.0
2008-10-14 14:45:00,180.81,180.94,180.8,180.91,2038999995.0
2008-10-14 14:46:00,180.9,180.91,180.76,180.79,2038999995.0
2008-10-14 14:47:00,180.78,180.84,180.76,180.84,2038999995.0
2008-10-14 14:48:00,180.85,180.93,180.82,180.92,2038999995.0
2008-10-14 14:49:00,180.91,180.94,180.79,180.79,2038999995.0
2008-10-14 14:50:00,180.78,180.79,180.72,180.76,2038999995.0
2008-10-14 14:51:00,180.77,180.78,180.7,180.72,2038999995.0
2008-10-14 14:52:00,180.71,180.73,180.66,180.68,2038999995.0
2008-10-14 14:53:00,180.69,180.8,180.65,180.73,2038999995.0
2008-10-14 14:54:00,180.7,180.735,180.635,180.67,2038999995.0
2008-10-14 14:55:00,180.64,180.68,180.61,180.63,1342799998.0
2008-10-14 14:56:00,180.62,180.78,180.56,180.76,1342799998.0
2008-10-14 14:57:00,180.75,180.76,180.68,180.71,1342799998.0
2008-10-14 14:58:00,180.7,180.7,180.49,180.49,1342799998.0
2008-10-14 14:59:00,180.5,180.51,180.3,180.3,1342799998.0
2008-10-14 15:00:00,180.31,180.32,180.24,180.26,1342799998.0
2008-10-14 15:01:00,180.27,180.28,180.18,180.21,1342799998.0
2008-10-14 15:02:00,180.2,180.27,180.185,180.255,1342799998.0
2008-10-14 15:03:00,180.25,180.29,180.24,180.26,2128600007.0
2008-10-14 15:04:00,180.25,180.26,180.16,180.16,2128600007.0
2008-10-14 15:05:00,180.17,180.23,180.12,180.22,2128600007.0
2008-10-14 15:06:00,180.23,180.32,180.22,180.24,2128600007.0
2008-10-14 15:07:00,180.23,180.28,180.16,180.16,2128600007.0
2008-10-14 15:08:00,180.15,180.18,180.11,180.18,2128600007.0
2008-10-14 15:09:00,180.17,180.17,179.95,179.95,2128600007.0
2008-10-14 15:10:00,179.94,179.98,179.83,179.83,2128600007.0
2008-10-14 15:11:00,179.84,179.92,179.76,179.77,2128600007.0
2008-10-14 15:12:00,179.78,179.79,179.61,179.74,2128600007.0
2008-10-14 15:13:00,179.775,179.985,179.75,179.97,2128600007.0
2008-10-14 15:14:00,179.95,180.19,179.95,180.16,1527899997.0
2008-10-14 15:15:00,180.15,180.15,180.07,180.07,1527899997.0
2008-10-14 15:16:00,180.06,180.18,180.01,180.18,1527899997.0
2008-10-14 15:17:00,180.17,180.18,180.06,180.08,1527899997.0
2008-10-14 15:18:00,180.09,180.15,180.03,180.13,1527899997.0
2008-10-14 15:19:00,180.14,180.14,180.07,180.08,1527899997.0
2008-10-14 15:20:00,180.07,180.1,179.93,179.94,1527899997.0
2008-10-14 15:21:00,179.975,180.025,179.94,179.99,1527899997.0
2008-10-14 15:22:00,180.0,180.0,179.955,179.995,1842000005.0
2008-10-14 15:23:00,179.97,180.03,179.94,180.03,1491100001.0
2008-10-14 15:24:00,180.04,180.05,179.96,180.01,1491100001.0
2008-10-14 15:25:00,180.005,180.06,179.995,180.055,1491100001.0
2008-10-14 15:26:00,180.0,180.0,179.8,179.85,2003999985.0
2008-10-14 15:27:00,179.84,179.85,179.76,179.83,2003999985.0
2008-10-14 15:28:00,179.82,179.91,179.82,179.91,2003999985.0
2008-10-14 15:29:00,179.92,180.04,179.92,180.0,2003999985.0
2008-10-14 15:30:00,180.01,180.23,180.0,180.18,2003999985.0
2008-10-14 15:31:00,180.17,180.43,180.17,180.41,2003999985.0
2008-10-14 15:32:00,180.42,180.51,180.41,180.5,2003999985.0
2008-10-14 15:33:00,180.49,180.59,180.39,180.41,2003999985.0
2008-10-14 15:34:00,180.42,180.43,180.27,180.28,2003999985.0
2008-10-14 15:35:00,180.29,180.57,180.28,180.37,2003999985.0
2008-10-14 15:36:00,180.38,180.47,180.29,180.29,2003999985.0
2008-10-14 15:37:00,180.3,180.32,180.23,180.27,2003999985.0
2008-10-14 15:38:00,180.28,180.44,180.28,180.33,2003999985.0
2008-10-14 15:39:00,180.32,180.33,180.13,180.13,2003999985.0
2008-10-14 15:40:00,180.14,180.15,180.03,180.03,2003999985.0
2008-10-14 15:41:00,180.02,180.03,179.8,179.81,2003999985.0
2008-10-14 15:42:00,179.8,180.14,179.79,180.14,2003999985.0
2008-10-14 15:43:00,180.13,180.26,180.01,180.23,2003999985.0
2008-10-14 15:44:00,180.24,180.29,180.15,180.15,2003999985.0
2008-10-14 15:45:00,180.16,180.17,180.04,180.04,2003999985.0
2008-10-14 15:46:00,180.03,180.09,179.95,180.03,2003999985.0
2008-10-14 15:47:00,180.02,180.23,180.0,180.16,2003999985.0
2008-10-14 15:48:00,180.15,180.15,179.96,180.04,2003999985.0
2008-10-14 15:49:00,180.05,180.23,180.04,180.11,2003999985.0
2008-10-14 15:50:00,180.12,180.19,180.08,180.19,2003999985.0
2008-10-14 15:51:00,180.2,180.28,180.13,180.23,2003999985.0
2008-10-14 15:52:00,180.22,180.22,180.1,180.16,2003999985.0
2008-10-14 15:53:00,180.15,180.15,179.99,180.07,2003999985.0
2008-10-14 15:54:00,180.06,180.29,180.04,180.29,2003999985.0
2008-10-14 15:55:00,180.31,180.37,180.24,180.24,2003999985.0
2008-10-14 15:56:00,180.23,180.33,180.17,180.21,2003999985.0
2008-10-14 15:57:00,180.2,180.26,180.16,180.19,2003999985.0
2008-10-14 15:58:00,180.18,180.19,180.04,180.06,2003999985.0
2008-10-14 15:59:00,180.05,180.16,179.9,179.99,2003999985.0
2008-10-14 16:00:00,180.01,180.06,179.91,180.01,2003999985.0
2008-10-14 16:01:00,180.02,180.21,179.95,180.11,2003999985.0
2008-10-14 16:02:00,180.12,180.19,180.07,180.16,2003999985.0
2008-10-14 16:03:00,180.14,180.27,180.04,180.08,2003999985.0
2008-10-14 16:04:00,180.09,180.2,179.97,180.19,2003999985.0
2008-10-14 16:05:00,180.17,180.21,180.06,180.14,2003999985.0
2008-10-14 16:06:00,180.15,180.16,179.91,179.94,2003999985.0
2008-10-14 16:07:00,179.93,179.94,179.85,179.85,2003999985.0
2008-10-14 16:08:00,179.8,179.9,179.77,179.77,2003999985.0
2008-10-14 16:09:00,179.78,179.79,179.41,179.49,2003999985.0
2008-10-14 16:10:00,179.48,179.5,179.29,179.29,2003999985.0
2008-10-14 16:11:00,179.28,179.51,179.25,179.36,2003999985.0
2008-10-14 16:12:00,179.35,179.48,179.32,179.34,2003999985.0
2008-10-14 16:13:00,179.35,179.59,179.34,179.49,2003999985.0
2008-10-14 16:14:00,179.51,179.54,179.36,179.42,2003999985.0
2008-10-14 16:15:00,179.43,179.43,179.3,179.35,2003999985.0
2008-10-14 16:16:00,179.34,179.48,179.32,179.44,2003999985.0
2008-10-14 16:17:00,179.45,179.58,179.4,179.55,2003999985.0
2008-10-14 16:18:00,179.54,179.84,179.54,179.84,2003999985.0
2008-10-14 16:19:00,179.83,179.83,179.66,179.75,2003999985.0
2008-10-14 16:20:00,179.76,179.78,179.58,179.59,2003999985.0
2008-10-14 16:21:00,179.58,179.59,179.46,179.49,2003999985.0
2008-10-14 16:22:00,179.5,179.6,179.32,179.5,2003999985.0
2008-10-14 16:23:00,179.51,179.52,179.32,179.32,2003999985.0
2008-10-14 16:24:00,179.33,179.43,179.06,179.09,2003999985.0
2008-10-14 16:25:00,179.1,179.21,179.08,179.16,2003999985.0
2008-10-14 16:26:00,179.15,179.32,179.15,179.3,2003999985.0
2008-10-14 16:27:00,179.31,179.51,179.29,179.3,2003999985.0
2008-10-14 16:28:00,179.28,179.28,179.12,179.12,2003999985.0
2008-10-14 16:29:00,179.11,179.3,179.11,179.29,2003999985.0
2008-10-14 16:30:00,179.3,179.38,179.29,179.38,2003999985.0
2008-10-14 16:31:00,179.39,179.43,179.31,179.33,2003999985.0
2008-10-14 16:32:00,179.34,179.37,179.24,179.37,2003999985.0
2008-10-14 16:33:00,179.38,179.54,179.37,179.54,2003999985.0
2008-10-14 16:34:00,179.52,179.52,179.38,179.5,2003999985.0
2008-10-14 16:35:00,179.51,179.53,179.38,179.53,2003999985.0
2008-10-14 16:36:00,179.51,179.58,179.47,179.5,2003999985.0
2008-10-14 16:37:00,179.49,179.5,179.39,179.41,2003999985.0
2008-10-14 16:38:00,179.4,179.48,179.37,179.39,2003999985.0
2008-10-14 16:39:00,179.38,179.43,179.36,179.36,2003999985.0
2008-10-14 16:40:00,179.37,179.59,179.37,179.59,2003999985.0
2008-10-14 16:41:00,179.6,179.67,179.54,179.55,2003999985.0
2008-10-14 16:42:00,179.56,179.57,179.32,179.33,2003999985.0
2008-10-14 16:43:00,179.34,179.48,179.33,179.34,2003999985.0
2008-10-14 16:44:00,179.35,179.37,179.03,179.08,2003999985.0
2008-10-14 16:45:00,179.09,179.29,179.05,179.27,2003999985.0
2008-10-14 16:46:00,179.29,179.29,178.62,178.62,2003999985.0
2008-10-14 16:47:00,178.61,178.78,178.53,178.67,2003999985.0
2008-10-14 16:48:00,178.65,178.82,178.61,178.79,2003999985.0
2008-10-14 16:49:00,178.8,178.95,178.79,178.89,2003999985.0
2008-10-14 16:50:00,178.88,178.94,178.83,178.93,2003999985.0
2008-10-14 16:51:00,178.94,179.04,178.82,178.82,2003999985.0
2008-10-14 16:52:00,178.81,179.03,178.77,178.94,2003999985.0
2008-10-14 16:53:00,178.95,179.16,178.9,179.15,2003999985.0
2008-10-14 16:54:00,179.16,179.21,179.11,179.16,2003999985.0
2008-10-14 16:55:00,179.17,179.46,179.14,179.41,2003999985.0
2008-10-14 16:56:00,179.43,179.44,179.31,179.31,2003999985.0
2008-10-14 16:57:00,179.29,179.31,179.07,179.09,2003999985.0
2008-10-14 16:58:00,179.1,179.34,179.06,179.34,2003999985.0
2008-10-14 16:59:00,179.35,179.63,179.35,179.57,2003999985.0
2008-10-14 17:00:00,179.55,179.63,179.42,179.44,2003999985.0
2008-10-14 17:01:00,179.45,179.45,179.37,179.41,2003999985.0
2008-10-14 17:02:00,179.4,179.42,179.35,179.38,2003999985.0
2008-10-14 17:03:00,179.37,179.54,179.35,179.54,2003999985.0
2008-10-14 17:04:00,179.53,179.55,179.19,179.19,2003999985.0
2008-10-14 17:05:00,179.18,179.18,178.88,178.91,2003999985.0
2008-10-14 17:06:00,178.9,179.09,178.85,179.06,2003999985.0
2008-10-14 17:07:00,179.05,179.11,179.0,179.0,2003999985.0
2008-10-14 17:08:00,179.01,179.19,179.01,179.1,2003999985.0
2008-10-14 17:09:00,179.11,179.11,178.91,179.04,2003999985.0
2008-10-14 17:10:00,179.03,179.06,178.88,178.88,2003999985.0
2008-10-14 17:11:00,178.87,178.94,178.81,178.91,2003999985.0
2008-10-14 17:12:00,178.9,178.92,178.84,178.84,2003999985.0
2008-10-14 17:13:00,178.82,178.94,178.81,178.89,2003999985.0
2008-10-14 17:14:00,178.9,178.96,178.87,178.94,2003999985.0
2008-10-14 17:15:00,178.93,179.13,178.82,179.12,2003999985.0
2008-10-14 17:16:00,179.11,179.16,179.04,179.14,2003999985.0
2008-10-14 17:17:00,179.13,179.13,178.98,179.04,2003999985.0
2008-10-14 17:18:00,179.06,179.23,179.06,179.23,2003999985.0
2008-10-14 17:19:00,179.24,179.38,179.23,179.26,2003999985.0
2008-10-14 17:20:00,179.25,179.25,179.05,179.13,2003999985.0
2008-10-14 17:21:00,179.12,179.13,179.05,179.11,2003999985.0
2008-10-14 17:22:00,179.1,179.11,178.89,178.93,2003999985.0
2008-10-14 17:23:00,178.94,179.03,178.93,179.02,2003999985.0
2008-10-14 17:24:00,179.01,179.1,179.0,179.1,2003999985.0
2008-10-14 17:25:00,179.09,179.12,179.01,179.02,2003999985.0
2008-10-14 17:26:00,179.03,179.28,179.03,179.28,2003999985.0
2008-10-14 17:27:00,179.27,179.35,179.26,179.29,2003999985.0
2008-10-14 17:28:00,179.31,179.47,179.31,179.37,2003999985.0
2008-10-14 17:29:00,179.36,179.43,179.15,179.17,2003999985.0
2008-10-14 17:30:00,179.18,179.22,179.09,179.13,2003999985.0
2008-10-14 17:31:00,179.15,179.43,179.14,179.38,2003999985.0
2008-10-14 17:32:00,179.37,179.37,179.28,179.32,2003999985.0
2008-10-14 17:33:00,179.31,179.31,178.94,179.01,2003999985.0
2008-10-14 17:34:00,179.0,179.12,178.89,178.9,2003999985.0
2008-10-14 17:35:00,178.89,178.95,178.71,178.89,2003999985.0
2008-10-14 17:36:00,178.88,178.9,178.68,178.85,2003999985.0
2008-10-14 17:37:00,178.86,179.0,178.83,178.97,2003999985.0
2008-10-14 17:38:00,178.96,179.04,178.93,178.97,2003999985.0
2008-10-14 17:39:00,178.96,178.97,178.68,178.68,2003999985.0
2008-10-14 17:40:00,178.67,178.67,178.56,178.63,2003999985.0
2008-10-14 17:41:00,178.64,178.72,178.58,178.65,2003999985.0
2008-10-14 17:42:00,178.64,178.64,178.48,178.51,2003999985.0
2008-10-14 17:43:00,178.5,178.59,178.47,178.54,2003999985.0
2008-10-14 17:44:00,178.55,178.59,178.46,178.46,2003999985.0
2008-10-14 17:45:00,178.45,178.68,178.43,178.65,2003999985.0
2008-10-14 17:46:00,178.66,178.78,178.66,178.77,2003999985.0
2008-10-14 17:47:00,178.76,178.81,178.74,178.79,2003999985.0
2008-10-14 17:48:00,178.78,178.9,178.71,178.86,2003999985.0
2008-10-14 17:49:00,178.87,178.99,178.83,178.95,2003999985.0
2008-10-14 17:50:00,178.94,178.94,178.82,178.85,2003999985.0
2008-10-14 17:51:00,178.86,178.95,178.85,178.9,2003999985.0
2008-10-14 17:52:00,178.91,178.97,178.76,178.79,2003999985.0
2008-10-14 17:53:00,178.78,178.79,178.71,178.72,2003999985.0
2008-10-14 17:54:00,178.71,178.71,178.51,178.54,2003999985.0
2008-10-14 17:55:00,178.53,178.65,178.52,178.65,2003999985.0
2008-10-14 17:56:00,178.66,178.8,178.65,178.77,2003999985.0
2008-10-14 17:57:00,178.76,178.9,178.72,178.77,2003999985.0
2008-10-14 17:58:00,178.76,178.81,178.64,178.73,2003999985.0
2008-10-14 17:59:00,178.74,178.79,178.59,178.6,2003999985.0
2008-10-14 18:00:00,178.59,178.63,178.51,178.57,2003999985.0
2008-10-14 18:01:00,178.605,178.62,178.54,178.575,2003999985.0
2008-10-14 18:02:00,178.58,178.58,178.49,178.51,1848999994.0
2008-10-14 18:03:00,178.5,178.51,178.39,178.43,1848999994.0
2008-10-14 18:04:00,178.44,178.46,178.28,178.28,1848999994.0
2008-10-14 18:05:00,178.27,178.38,178.24,178.35,1848999994.0
2008-10-14 18:06:00,178.36,178.38,178.2,178.24,1848999994.0
2008-10-14 18:07:00,178.23,178.29,178.18,178.29,1848999994.0
2008-10-14 18:08:00,178.28,178.35,178.27,178.33,1848999994.0
2008-10-14 18:09:00,178.32,178.48,178.32,178.47,1848999994.0
2008-10-14 18:10:00,178.48,178.6,178.45,178.52,1848999994.0
2008-10-14 18:11:00,178.53,178.53,178.425,178.46,1848999994.0
2008-10-14 18:12:00,178.46,178.53,178.43,178.46,1416700002.0
2008-10-14 18:13:00,178.45,178.65,178.45,178.62,1416700002.0
2008-10-14 18:14:00,178.64,178.65,178.56,178.565,1416700002.0
2008-10-14 18:15:00,178.56,178.61,178.54,178.565,1123200004.0
2008-10-14 18:16:00,178.58,178.65,178.58,178.6,800999995.0
2008-10-14 18:17:00,178.61,178.635,178.6,178.605,984699999.0
2008-10-14 18:18:00,178.61,178.71,178.6,178.64,1753899991.0
2008-10-14 18:19:00,178.63,178.63,178.58,178.59,1753899991.0
2008-10-14 18:20:00,178.6,178.6,178.55,178.57,1753899991.0
2008-10-14 18:21:00,178.57,178.585,178.555,178.565,1753899991.0
2008-10-14 18:22:00,178.565,178.6,178.56,178.59,1243300007.0
2008-10-14 18:23:00,178.6,178.635,178.59,178.59,667200001.0
2008-10-14 18:24:00,178.59,178.63,178.545,178.57,1579800004.0
2008-10-14 18:25:00,178.545,178.57,178.525,178.53,494400000.0
2008-10-14 18:26:00,178.52,178.6,178.48,178.58,1630099987.0
2008-10-14 18:27:00,178.59,178.61,178.51,178.58,1630099987.0
2008-10-14 18:28:00,178.59,178.71,178.525,178.705,1630099987.0
2008-10-14 18:29:00,178.71,178.805,178.685,178.71,2026899996.0
2008-10-14 18:30:00,178.7,178.71,178.54,178.57,1203500007.0
2008-10-14 18:31:00,178.57,178.66,178.555,178.65,1203500007.0
2008-10-14 18:32:00,178.64,178.7,178.585,178.6,1943900005.0
2008-10-14 18:33:00,178.6,178.61,178.58,178.58,544999995.0
2008-10-14 18:34:00,178.585,178.605,178.57,178.59,711100003.0
2008-10-14 18:35:00,178.6,178.83,178.595,178.815,1649200000.0
2008-10-14 18:36:00,178.8,179.16,178.8,179.16,1083799995.0
2008-10-14 18:37:00,179.17,179.19,178.98,178.98,1083799995.0
2008-10-14 18:38:00,178.97,179.0,178.91,178.98,1083799995.0
2008-10-14 18:39:00,178.99,179.06,178.99,179.01,1083799995.0
2008-10-14 18:40:00,179.0,179.05,179.0,179.035,1323000004.0
2008-10-14 18:41:00,179.045,179.06,178.98,178.98,1280400013.0
2008-10-14 18:42:00,178.985,179.0,178.97,178.98,851500003.0
2008-10-14 18:43:00,178.94,178.98,178.75,178.75,2117699997.0
2008-10-14 18:44:00,178.74,178.915,178.74,178.915,2117699997.0
2008-10-14 18:45:00,178.91,178.91,178.69,178.69,1230999981.0
2008-10-14 18:46:00,178.7,178.73,178.59,178.62,1230999981.0
2008-10-14 18:47:00,178.63,178.665,178.62,178.65,1230999981.0
2008-10-14 18:48:00,178.655,178.81,178.65,178.81,1180400013.0
2008-10-14 18:49:00,178.825,178.84,178.78,178.835,1803000008.0
2008-10-14 18:50:00,178.835,178.885,178.83,178.83,1444299988.0
2008-10-14 18:51:00,178.84,178.845,178.815,178.84,438500002.0
2008-10-14 18:52:00,178.855,178.86,178.83,178.855,978200002.0
2008-10-14 18:53:00,178.86,178.88,178.82,178.86,1451500003.0
2008-10-14 18:54:00,178.84,178.845,178.645,178.645,1786099989.0
2008-10-14 18:55:00,178.635,178.665,178.545,178.59,2122700000.0
2008-10-14 18:56:00,178.59,178.68,178.59,178.66,1238800015.0
2008-10-14 18:57:00,178.645,178.655,178.565,178.57,1238800015.0
2008-10-14 18:58:00,178.57,178.605,178.47,178.48,1971400004.0
2008-10-14 18:59:00,178.46,178.46,178.3,178.31,1960000001.0
2008-10-14 19:00:00,178.32,178.395,178.26,178.395,1960000001.0
2008-10-14 19:01:00,178.39,178.39,178.305,178.305,1745699992.0
2008-10-14 19:02:00,178.34,178.365,178.34,178.34,723199996.0
2008-10-14 19:03:00,178.345,178.425,178.34,178.37,1805850002.0
2008-10-14 19:04:00,178.39,178.42,178.37,178.38,1745350007.0
2008-10-14 19:05:00,178.39,178.44,178.39,178.41,1745350007.0
2008-10-14 19:06:00,178.4,178.44,178.35,178.35,1745350007.0
2008-10-14 19:07:00,178.34,178.35,178.23,178.32,1745350007.0
2008-10-14 19:08:00,178.31,178.48,178.3,178.39,1745350007.0
2008-10-14 19:09:00,178.405,178.5,178.395,178.485,1745350007.0
2008-10-14 19:10:00,178.47,178.48,178.43,178.43,1255500010.0
2008-10-14 19:11:00,178.42,178.57,178.4,178.51,1255500010.0
2008-10-14 19:12:00,178.5,178.63,178.5,178.59,1255500010.0
2008-10-14 19:13:00,178.58,178.63,178.47,178.61,1255500010.0
2008-10-14 19:14:00,178.6,178.66,178.52,178.66,1255500010.0
2008-10-14 19:15:00,178.695,178.735,178.645,178.655,1255500010.0
2008-10-14 19:16:00,178.655,178.655,178.465,178.495,1532200008.0
2008-10-14 19:17:00,178.485,178.485,178.36,178.435,1828499997.0
2008-10-14 19:18:00,178.4,178.48,178.37,178.46,646700001.0
2008-10-14 19:19:00,178.46,178.46,178.39,178.395,646700001.0
2008-10-14 19:20:00,178.395,178.425,178.35,178.355,772900004.0
2008-10-14 19:21:00,178.36,178.445,178.36,178.415,1237699996.0
2008-10-14 19:22:00,178.4,178.415,178.37,178.375,689299989.0
2008-10-14 19:23:00,178.35,178.415,178.35,178.385,938899996.0
2008-10-14 19:24:00,178.385,178.405,178.35,178.35,1523499992.0
2008-10-14 19:25:00,178.35,178.35,178.29,178.32,1319200004.0
2008-10-14 19:26:00,178.33,178.44,178.3,178.36,1319200004.0
2008-10-14 19:27:00,178.36,178.365,178.36,178.36,1319200004.0
2008-10-14 19:28:00,178.31,178.315,178.27,178.27,1817200005.0
2008-10-14 19:29:00,178.29,178.42,178.29,178.42,1618350005.0
2008-10-14 19:30:00,178.41,178.41,178.345,178.355,2135650009.0
2008-10-14 19:31:00,178.36,178.37,178.27,178.3,1184199996.0
2008-10-14 19:32:00,178.31,178.5,178.31,178.48,1184199996.0
2008-10-14 19:33:00,178.5,178.585,178.49,178.58,1184199996.0
2008-10-14 19:34:00,178.59,178.63,178.52,178.555,2079600001.0
2008-10-14 19:35:00,178.555,178.555,178.37,178.37,2058999999.0
2008-10-14 19:36:00,178.39,178.4,178.32,178.33,1534600001.0
2008-10-14 19:37:00,178.32,178.39,178.22,178.38,1534600001.0
2008-10-14 19:38:00,178.37,178.4,178.18,178.2,1534600001.0
2008-10-14 19:39:00,178.19,178.36,178.19,178.25,1534600001.0
2008-10-14 19:40:00,178.28,178.28,178.21,178.225,1534600001.0
2008-10-14 19:41:00,178.21,178.22,178.01,178.06,533700003.0
2008-10-14 19:42:00,178.07,178.15,178.0,178.14,533700003.0
2008-10-14 19:43:00,178.12,178.13,178.105,178.105,533700003.0
2008-10-14 19:44:00,178.12,178.12,178.06,178.12,1817599996.0
2008-10-14 19:45:00,178.13,178.17,178.13,178.17,1817599996.0
2008-10-14 19:46:00,178.18,178.19,178.04,178.12,1817599996.0
2008-10-14 19:47:00,178.13,178.2,178.12,178.17,1817599996.0
2008-10-14 19:48:00,178.16,178.18,178.11,178.12,1817599996.0
2008-10-14 19:49:00,178.11,178.13,177.98,177.98,1817599996.0
2008-10-14 19:50:00,177.99,177.99,177.87,177.91,1817599996.0
2008-10-14 19:51:00,177.92,178.08,177.92,178.05,1817599996.0
2008-10-14 19:52:00,178.04,178.04,177.93,177.93,1817599996.0
2008-10-14 19:53:00,177.92,177.98,177.85,177.87,1817599996.0
2008-10-14 19:54:00,177.86,177.86,177.72,177.76,1817599996.0
2008-10-14 19:55:00,177.77,177.78,177.71,177.76,1817599996.0
2008-10-14 19:56:00,177.75,177.75,177.57,177.6,1817599996.0
2008-10-14 19:57:00,177.59,177.69,177.57,177.69,1817599996.0
2008-10-14 19:58:00,177.705,177.75,177.675,177.735,1817599996.0
2008-10-14 19:59:00,177.75,177.785,177.74,177.785,1035599997.0
2008-10-14 20:00:00,177.77,177.82,177.67,177.67,2049099991.0
2008-10-14 20:01:00,177.66,177.68,177.61,177.65,2049099991.0
2008-10-14 20:02:00,177.655,177.695,177.595,177.675,2049099991.0
2008-10-14 20:03:00,177.675,177.74,177.665,177.74,2047099990.0
2008-10-14 20:04:00,177.71,177.71,177.58,177.61,1256500001.0
2008-10-14 20:05:00,177.62,177.63,177.5,177.53,1256500001.0
2008-10-14 20:06:00,177.52,177.56,177.47,177.56,1256500001.0
2008-10-14 20:07:00,177.55,177.56,177.52,177.54,1256500001.0
2008-10-14 20:08:00,177.53,177.54,177.51,177.54,1256500001.0
2008-10-14 20:09:00,177.53,177.57,177.52,177.54,1256500001.0
2008-10-14 20:10:00,177.53,177.55,177.4,177.41,1256500001.0
2008-10-14 20:11:00,177.42,177.47,177.32,177.46,1256500001.0
2008-10-14 20:12:00,177.45,177.53,177.44,177.48,1256500001.0
2008-10-14 20:13:00,177.49,177.57,177.47,177.55,1256500001.0
2008-10-14 20:14:00,177.56,177.59,177.45,177.45,1256500001.0
2008-10-14 20:15:00,177.44,177.44,177.34,177.35,1256500001.0
2008-10-14 20:16:00,177.36,177.65,177.36,177.57,1256500001.0
2008-10-14 20:17:00,177.58,177.58,177.33,177.35,1256500001.0
2008-10-14 20:18:00,177.36,177.37,177.07,177.09,1256500001.0
2008-10-14 20:19:00,177.08,177.17,177.07,177.15,1256500001.0
2008-10-14 20:20:00,177.16,177.29,177.13,177.29,1256500001.0
2008-10-14 20:21:00,177.28,177.31,177.11,177.25,1256500001.0
2008-10-14 20:22:00,177.26,177.36,177.26,177.35,1256500001.0
2008-10-14 20:23:00,177.36,177.44,177.36,177.42,1256500001.0
2008-10-14 20:24:00,177.43,177.44,177.35,177.35,1256500001.0
2008-10-14 20:25:00,177.34,177.37,177.25,177.29,1256500001.0
2008-10-14 20:26:00,177.3,177.35,177.27,177.28,1256500001.0
2008-10-14 20:27:00,177.29,177.43,177.29,177.4,1256500001.0
2008-10-14 20:28:00,177.41,177.54,177.36,177.51,1256500001.0
2008-10-14 20:29:00,177.52,177.6,177.49,177.58,1256500001.0
2008-10-14 20:30:00,177.59,177.615,177.51,177.595,1256500001.0
2008-10-14 20:31:00,177.59,177.6,177.42,177.47,1545899993.0
2008-10-14 20:32:00,177.48,177.54,177.29,177.33,1545899993.0
2008-10-14 20:33:00,177.34,177.48,177.28,177.44,1545899993.0
2008-10-14 20:34:00,177.43,177.44,177.39,177.39,1545899993.0
2008-10-14 20:35:00,177.38,177.52,177.37,177.51,1545899993.0
2008-10-14 20:36:00,177.5,177.5,177.39,177.41,1545899993.0
2008-10-14 20:37:00,177.44,177.45,177.415,177.425,1545899993.0
2008-10-14 20:38:00,177.425,177.46,177.405,177.405,1643400004.0
2008-10-14 20:39:00,177.38,177.46,177.37,177.46,1157000007.0
2008-10-14 20:40:00,177.47,177.48,177.27,177.33,1157000007.0
2008-10-14 20:41:00,177.34,177.36,177.13,177.13,1157000007.0
2008-10-14 20:42:00,177.12,177.22,177.03,177.04,1157000007.0
2008-10-14 20:43:00,177.05,177.13,177.04,177.07,1157000007.0
2008-10-14 20:44:00,177.05,177.16,177.04,177.1,1157000007.0
2008-10-14 20:45:00,177.09,177.11,177.03,177.03,1157000007.0
2008-10-14 20:46:00,177.04,177.04,176.91,176.93,1157000007.0
2008-10-14 20:47:00,176.94,176.97,176.89,176.93,1157000007.0
2008-10-14 20:48:00,176.94,176.97,176.91,176.91,1157000007.0
2008-10-14 20:49:00,176.92,177.04,176.9,177.03,1157000007.0
2008-10-14 20:50:00,177.04,177.18,177.02,177.18,1157000007.0
2008-10-14 20:51:00,177.155,177.21,177.145,177.145,1157000007.0
2008-10-14 20:52:00,177.16,177.225,177.145,177.22,1707500012.0
2008-10-14 20:53:00,177.23,177.23,177.15,177.23,1854499998.0
2008-10-14 20:54:00,177.24,177.42,177.24,177.41,1854499998.0
2008-10-14 20:55:00,177.42,177.43,177.37,177.42,1854499998.0
2008-10-14 20:56:00,177.43,177.46,177.39,177.4,1854499998.0
2008-10-14 20:57:00,177.4,177.4,177.315,177.32,1994999998.0
2008-10-14 20:58:00,177.3,177.39,177.21,177.39,2098599996.0
2008-10-14 20:59:00,177.38,177.42,177.3,177.32,2098599996.0
2008-10-14 21:00:00,177.33,177.38,177.32,177.36,2098599996.0
2008-10-14 21:01:00,177.37,177.54,177.37,177.54,2098599996.0
2008-10-14 21:02:00,177.56,177.66,177.52,177.52,2098599996.0
2008-10-14 21:03:00,177.53,177.61,177.52,177.59,2098599996.0
2008-10-14 21:04:00,177.53,177.62,177.53,177.565,2098599996.0
2008-10-14 21:05:00,177.575,177.695,177.575,177.65,2052700006.0
2008-10-14 21:06:00,177.66,177.69,177.61,177.62,1385199999.0
2008-10-14 21:07:00,177.62,177.68,177.62,177.62,1385199999.0
2008-10-14 21:08:00,177.6,177.62,177.54,177.54,984299998.0
2008-10-14 21:09:00,177.56,177.68,177.52,177.67,984299998.0
2008-10-14 21:10:00,177.68,177.78,177.68,177.73,984299998.0
2008-10-14 21:11:00,177.72,177.73,177.67,177.7,984299998.0
2008-10-14 21:12:00,177.71,177.75,177.67,177.67,984299998.0
2008-10-14 21:13:00,177.68,177.73,177.65,177.7,984299998.0
2008-10-14 21:14:00,177.71,177.73,177.68,177.69,984299998.0
2008-10-14 21:15:00,177.68,177.7,177.59,177.6,984299998.0
2008-10-14 21:16:00,177.61,177.62,177.53,177.53,984299998.0
2008-10-14 21:17:00,177.52,177.62,177.52,177.61,984299998.0
2008-10-14 21:18:00,177.6,177.77,177.55,177.77,984299998.0
2008-10-14 21:19:00,177.78,177.83,177.62,177.63,984299998.0
2008-10-14 21:20:00,177.64,177.7,177.59,177.68,984299998.0
2008-10-14 21:21:00,177.69,177.69,177.61,177.68,984299998.0
2008-10-14 21:22:00,177.67,177.7,177.595,177.595,984299998.0
2008-10-14 21:23:00,177.58,177.6,177.49,177.49,944099995.0
2008-10-14 21:24:00,177.48,177.57,177.44,177.46,944099995.0
2008-10-14 21:25:00,177.495,177.505,177.475,177.49,944099995.0
2008-10-14 21:26:00,177.5,177.55,177.48,177.54,1638899996.0
2008-10-14 21:27:00,177.55,177.58,177.48,177.5,1638899996.0
2008-10-14 21:28:00,177.51,177.6,177.51,177.595,1638899996.0
2008-10-14 21:29:00,177.58,177.73,177.56,177.73,1975899998.0
2008-10-14 21:30:00,177.74,177.91,177.74,177.91,1975899998.0
2008-10-14 21:31:00,177.92,177.96,177.85,177.92,1975899998.0
2008-10-14 21:32:00,177.93,177.94,177.81,177.83,1975899998.0
2008-10-14 21:33:00,177.82,177.89,177.81,177.87,1975899998.0
2008-10-14 21:34:00,177.88,177.92,177.84,177.91,1975899998.0
2008-10-14 21:35:00,177.9,177.97,177.88,177.94,1975899998.0
2008-10-14 21:36:00,177.95,177.95,177.9,177.915,1975899998.0
2008-10-14 21:37:00,177.9,177.91,177.85,177.91,1340350010.0
2008-10-14 21:38:00,177.92,177.93,177.81,177.82,1340350010.0
2008-10-14 21:39:00,177.81,177.81,177.62,177.63,1340350010.0
2008-10-14 21:40:00,177.62,177.66,177.57,177.65,1340350010.0
2008-10-14 21:41:00,177.66,177.69,177.63,177.69,1340350010.0
2008-10-14 21:42:00,177.68,177.75,177.6,177.73,1340350010.0
2008-10-14 21:43:00,177.72,177.82,177.72,177.79,1340350010.0
2008-10-14 21:44:00,177.78,177.87,177.73,177.77,1340350010.0
2008-10-14 21:45:00,177.76,177.97,177.76,177.95,1340350010.0
2008-10-14 21:46:00,177.985,178.1,177.925,178.1,1340350010.0
2008-10-14 21:47:00,178.07,178.15,178.0,178.0,1429699991.0
2008-10-14 21:48:00,178.005,178.025,177.95,177.975,1429699991.0
2008-10-14 21:49:00,177.975,177.975,177.93,177.95,982700005.0
2008-10-14 21:50:00,177.955,177.955,177.89,177.955,1624800003.0
2008-10-14 21:51:00,177.945,178.03,177.94,178.0,1418399997.0
2008-10-14 21:52:00,178.02,178.025,178.005,178.01,1044799999.0
2008-10-14 21:53:00,178.015,178.015,177.85,177.91,1543599997.0
2008-10-14 21:54:00,177.91,177.98,177.87,177.98,979299994.0
2008-10-14 21:55:00,177.99,178.06,177.93,177.93,979299994.0
2008-10-14 21:56:00,177.92,177.93,177.76,177.78,979299994.0
2008-10-14 21:57:00,177.785,177.785,177.705,177.705,979299994.0
2008-10-14 21:58:00,177.69,177.725,177.575,177.58,1678200013.0
2008-10-14 21:59:00,177.58,177.735,177.58,177.69,1804999993.0
2008-10-14 22:00:00,177.7,177.8,177.67,177.69,1712199998.0
2008-10-14 22:01:00,177.665,177.685,177.62,177.63,1712199998.0
2008-10-14 22:02:00,177.63,177.675,177.62,177.64,1394500001.0
2008-10-14 22:03:00,177.65,177.675,177.63,177.63,1066300003.0
2008-10-14 22:04:00,177.63,177.63,177.59,177.63,1073300008.0
2008-10-14 22:05:00,177.63,177.64,177.56,177.62,1183599991.0
2008-10-14 22:06:00,177.62,177.63,177.56,177.625,944900000.0
2008-10-14 22:07:00,177.605,177.615,177.56,177.59,1264450002.0
2008-10-14 22:08:00,177.59,177.605,177.545,177.57,1508599993.0
2008-10-14 22:09:00,177.545,177.555,177.53,177.53,519200004.0
2008-10-14 22:10:00,177.53,177.53,177.5,177.53,1097100000.0
2008-10-14 22:11:00,177.53,177.53,177.495,177.5,975499997.0
2008-10-14 22:12:00,177.505,177.505,177.49,177.5,466300004.0
2008-10-14 22:13:00,177.5,177.575,177.5,177.53,960599998.0
2008-10-14 22:14:00,177.56,177.575,177.52,177.55,824799997.0
2008-10-14 22:15:00,177.52,177.66,177.5,177.56,1333000003.0
2008-10-14 22:16:00,177.54,177.54,177.31,177.31,1333000003.0
2008-10-14 22:17:00,177.385,177.43,177.385,177.425,1333000003.0
2008-10-14 22:18:00,177.4,177.44,177.325,177.435,2028799991.0
2008-10-14 22:19:00,177.435,177.535,177.43,177.49,493100004.0
2008-10-14 22:20:00,177.5,177.51,177.385,177.435,1173200006.0
2008-10-14 22:21:00,177.44,177.47,177.405,177.405,1320199987.0
2008-10-14 22:22:00,177.395,177.395,177.35,177.37,680000001.0
2008-10-14 22:23:00,177.37,177.47,177.37,177.47,824600006.0
2008-10-14 22:24:00,177.47,177.47,177.425,177.435,388099999.0
2008-10-14 22:25:00,177.445,177.475,177.435,177.475,485299991.0
2008-10-14 22:26:00,177.505,177.56,177.49,177.54,835699999.0
2008-10-14 22:27:00,177.54,177.575,177.54,177.57,477400004.0
2008-10-14 22:28:00,177.57,177.62,177.555,177.59,1081100007.0
2008-10-14 22:29:00,177.56,177.605,177.455,177.59,1731299997.0
2008-10-14 22:30:00,177.6,177.7,177.6,177.62,377700002.0
2008-10-14 22:31:00,177.625,177.625,177.52,177.57,377700002.0
2008-10-14 22:32:00,177.57,177.57,177.39,177.43,1377400001.0
2008-10-14 22:33:00,177.43,177.52,177.415,177.5,1369900003.0
2008-10-14 22:34:00,177.48,177.5,177.36,177.36,563199998.0
2008-10-14 22:35:00,177.335,177.36,177.29,177.305,563199998.0
2008-10-14 22:36:00,177.305,177.315,177.3,177.31,817800002.0
2008-10-14 22:37:00,177.305,177.4,177.3,177.39,1304599998.0
2008-10-14 22:38:00,177.385,177.4,177.355,177.355,436900007.0
2008-10-14 22:39:00,177.395,177.405,177.355,177.385,372700005.0
2008-10-14 22:40:00,177.385,177.385,177.375,177.375,780699997.0
2008-10-14 22:41:00,177.38,177.385,177.38,177.385,461600003.0
2008-10-14 22:42:00,177.39,177.415,177.375,177.385,1192699999.0
2008-10-14 22:43:00,177.38,177.445,177.38,177.445,620700001.0
2008-10-14 22:44:00,177.435,177.47,177.39,177.39,1050899991.0
2008-10-14 22:45:00,177.41,177.54,177.41,177.52,2001399982.0
2008-10-14 22:46:00,177.505,177.575,177.49,177.545,2001399982.0
2008-10-14 22:47:00,177.545,177.57,177.54,177.55,1708799983.0
2008-10-14 22:48:00,177.56,177.56,177.48,177.5,840099996.0
2008-10-14 22:49:00,177.51,177.585,177.51,177.57,1391899995.0
2008-10-14 22:50:00,177.575,177.63,177.56,177.625,925799999.0
2008-10-14 22:51:00,177.61,177.64,177.53,177.54,457899997.0
2008-10-14 22:52:00,177.55,177.56,177.46,177.52,457899997.0
2008-10-14 22:53:00,177.52,177.52,177.48,177.49,457899997.0
2008-10-14 22:54:00,177.49,177.51,177.49,177.51,1837300004.0
2008-10-14 22:55:00,177.52,177.57,177.5,177.54,1262699993.0
2008-10-14 22:56:00,177.55,177.57,177.52,177.54,1262699993.0
2008-10-14 22:57:00,177.56,177.585,177.53,177.545,1262699993.0
2008-10-14 22:58:00,177.535,177.57,177.535,177.555,1214199998.0
2008-10-14 22:59:00,177.555,177.565,177.52,177.52,1456200015.0
2008-10-14 23:00:00,177.505,177.505,177.48,177.48,32000000.0
2008-10-14 23:01:00,177.495,177.5,177.46,177.46,98800000.0
2008-10-14 23:02:00,177.45,177.49,177.45,177.48,167200000.0
2008-10-14 23:03:00,177.5,177.51,177.5,177.51,92799998.0
2008-10-14 23:04:00,177.51,177.515,177.51,177.51,199399997.0
2008-10-14 23:05:00,177.55,177.55,177.51,177.51,496899994.0
2008-10-14 23:06:00,177.5,177.56,177.5,177.53,529299993.0
2008-10-14 23:07:00,177.51,177.54,177.49,177.525,1556699992.0
2008-10-14 23:08:00,177.525,177.63,177.52,177.63,943099994.0
2008-10-14 23:09:00,177.65,177.72,177.65,177.715,861100003.0
2008-10-14 23:10:00,177.72,177.725,177.705,177.715,607000009.0
2008-10-14 23:11:00,177.705,177.715,177.705,177.715,131200001.0
2008-10-14 23:12:00,177.725,177.735,177.725,177.725,116500000.0
2008-10-14 23:13:00,177.74,177.74,177.725,177.725,120099998.0
2008-10-14 23:14:00,177.755,177.765,177.74,177.75,1088100000.0
2008-10-14 23:15:00,177.76,177.805,177.755,177.77,1784900003.0
2008-10-14 23:16:00,177.79,177.83,177.79,177.83,924499991.0
2008-10-14 23:17:00,177.83,177.955,177.83,177.92,1139700021.0
2008-10-14 23:18:00,177.915,177.915,177.89,177.89,910400011.0
2008-10-14 23:19:00,177.89,177.965,177.885,177.905,1137599993.0
2008-10-14 23:20:00,177.91,177.915,177.865,177.89,1734399998.0
2008-10-14 23:21:00,177.89,177.93,177.885,177.91,600399997.0
2008-10-14 23:22:00,177.885,177.885,177.885,177.885,64000000.0
2008-10-14 23:23:00,177.895,177.895,177.89,177.895,488299999.0
2008-10-14 23:24:00,177.89,177.915,177.88,177.905,364399997.0
2008-10-14 23:25:00,177.92,177.93,177.915,177.93,238200001.0
2008-10-14 23:26:00,177.94,177.94,177.905,177.915,344999995.0
2008-10-14 23:27:00,177.925,177.925,177.925,177.925,52000000.0
2008-10-14 23:28:00,177.92,177.92,177.885,177.89,580799994.0
2008-10-14 23:29:00,177.89,177.89,177.89,177.89,175600003.0
2008-10-14 23:30:00,177.88,177.9,177.88,177.9,235599998.0
2008-10-14 23:31:00,177.89,177.93,177.89,177.93,235599998.0
2008-10-14 23:32:00,177.93,177.935,177.88,177.905,1685200029.0
2008-10-14 23:33:00,177.905,177.905,177.89,177.89,793099990.0
2008-10-14 23:34:00,177.91,178.01,177.905,177.95,1091399992.0
2008-10-14 23:35:00,177.96,177.96,177.95,177.95,203799999.0
2008-10-14 23:36:00,177.925,177.925,177.92,177.92,299800000.0
2008-10-14 23:37:00,177.92,177.92,177.92,177.92,451599995.0
2008-10-14 23:38:00,177.92,177.935,177.92,177.92,1365800003.0
2008-10-14 23:39:00,177.925,177.925,177.92,177.92,840600014.0
2008-10-14 23:40:00,177.89,177.91,177.87,177.87,1722900018.0
2008-10-14 23:41:00,177.92,177.92,177.78,177.88,1722900018.0
2008-10-14 23:42:00,177.895,177.955,177.895,177.955,53700001.0
2008-10-14 23:43:00,177.955,177.955,177.89,177.93,472200005.0
2008-10-14 23:44:00,177.895,177.97,177.89,177.91,528599997.0
2008-10-14 23:45:00,177.9,177.925,177.885,177.925,299399993.0
2008-10-14 23:46:00,177.93,177.98,177.93,177.975,667100006.0
2008-10-14 23:47:00,177.975,178.055,177.945,178.02,2114800012.0
2008-10-14 23:48:00,178.03,178.055,177.995,178.01,2100000015.0
2008-10-14 23:49:00,178.01,178.04,178.005,178.01,974500005.0
2008-10-14 23:50:00,178.01,178.025,178.01,178.01,840800014.0
2008-10-14 23:51:00,178.01,178.01,178.01,178.01,629300011.0
2008-10-14 23:52:00,178.01,178.01,178.01,178.01,97599998.0
2008-10-14 23:53:00,178.01,178.01,178.01,178.01,78400002.0
2008-10-14 23:54:00,177.99,178.01,177.97,177.97,717799997.0
2008-10-14 23:55:00,178.01,178.01,178.01,178.01,717799997.0
2008-10-14 23:56:00,178.01,178.025,178.01,178.025,718800008.0
2008-10-14 23:57:00,178.01,178.01,177.925,178.01,726000016.0
2008-10-14 23:58:00,178.01,178.01,177.84,177.84,544200004.0
2008-10-14 23:59:00,177.84,177.84,177.805,177.805,332899998.0
2008-10-15 00:00:00,177.815,177.855,177.815,177.85,265000001.0
2008-10-15 00:01:00,177.85,177.85,177.85,177.85,315699998.0
2008-10-15 00:02:00,177.85,177.85,177.85,177.85,339800003.0
2008-10-15 00:03:00,177.85,177.85,177.85,177.85,183000005.0
2008-10-15 00:04:00,177.85,177.85,177.85,177.85,62800000.0
2008-10-15 00:05:00,177.85,177.85,177.85,177.85,305500003.0
2008-10-15 00:06:00,177.85,177.85,177.85,177.85,144999997.0
2008-10-15 00:07:00,177.86,177.86,177.86,177.86,52262501.0
2008-10-15 00:08:00,177.875,177.95,177.87,177.95,463012499.0
2008-10-15 00:09:00,177.915,178.175,177.915,178.09,667400002.0
2008-10-15 00:10:00,178.09,178.145,178.065,178.08,492699993.0
2008-10-15 00:11:00,178.08,178.08,178.08,178.08,100600000.0
2008-10-15 00:12:00,178.08,178.08,178.08,178.08,94299999.0
2008-10-15 00:13:00,178.08,178.08,178.08,178.08,240399996.0
2008-10-15 00:14:00,178.08,178.08,177.94,177.99,320300004.0
2008-10-15 00:15:00,177.945,177.97,177.865,177.87,725699996.0
2008-10-15 00:16:00,177.87,177.87,177.87,177.87,318400012.0
2008-10-15 00:17:00,177.87,177.87,177.74,177.74,1072800001.0
2008-10-15 00:18:00,177.75,177.835,177.69,177.695,772000009.0
2008-10-15 00:19:00,177.7,177.7,177.67,177.67,315699997.0
2008-10-15 00:20:00,177.695,177.715,177.695,177.715,169099993.0
2008-10-15 00:21:00,177.73,177.735,177.7,177.7,71100003.0
2008-10-15 00:22:00,177.71,177.735,177.71,177.73,297499998.0
2008-10-15 00:23:00,177.715,177.78,177.685,177.685,919549995.0
2008-10-15 00:24:00,177.745,177.76,177.725,177.75,908399996.0
2008-10-15 00:25:00,177.8,177.8,177.735,177.78,759050005.0
2008-10-15 00:26:00,177.785,177.845,177.785,177.815,542949986.0
2008-10-15 00:27:00,177.785,177.795,177.76,177.785,443949996.0
2008-10-15 00:28:00,177.795,177.835,177.785,177.8,996599987.0
2008-10-15 00:29:00,177.805,177.93,177.805,177.93,1225600009.0
2008-10-15 00:30:00,177.94,177.94,177.845,177.845,1330899985.0
2008-10-15 00:31:00,177.855,177.86,177.795,177.82,1077900013.0
2008-10-15 00:32:00,177.82,177.835,177.81,177.81,365400000.0
2008-10-15 00:33:00,177.81,177.81,177.81,177.81,298000000.0
2008-10-15 00:34:00,177.81,177.81,177.81,177.81,682999997.0
2008-10-15 00:35:00,177.81,177.81,177.81,177.81,899499995.0
2008-10-15 00:36:00,177.81,177.81,177.81,177.81,103500000.0
2008-10-15 00:37:00,177.81,177.815,177.81,177.81,121600001.0
2008-10-15 00:38:00,177.81,177.81,177.73,177.74,274600005.0
2008-10-15 00:39:00,177.76,177.765,177.74,177.74,223399997.0
2008-10-15 00:40:00,177.67,177.747,177.649,177.727,1052899992.0
2008-10-15 00:41:00,177.735,177.735,177.7,177.7,181700001.0
2008-10-15 00:42:00,177.705,177.715,177.705,177.715,117599998.0
2008-10-15 00:43:00,177.715,177.72,177.68,177.68,1331250000.0
2008-10-15 00:44:00,177.68,177.68,177.595,177.595,1441400008.0
2008-10-15 00:45:00,177.6,177.68,177.6,177.68,560400004.0
2008-10-15 00:46:00,177.67,177.67,177.64,177.66,274900002.0
2008-10-15 00:47:00,177.675,177.675,177.675,177.675,88100000.0
2008-10-15 00:48:00,177.675,177.675,177.675,177.675,189399998.0
2008-10-15 00:49:00,177.675,177.675,177.63,177.63,680299999.0
2008-10-15 00:50:00,177.63,177.64,177.615,177.615,1361500021.0
2008-10-15 00:51:00,177.61,177.625,177.61,177.625,889999991.0
2008-10-15 00:52:00,177.625,177.64,177.61,177.64,845499994.0
2008-10-15 00:53:00,177.63,177.63,177.62,177.62,153400002.0
2008-10-15 00:54:00,177.62,177.65,177.62,177.64,813000008.0
2008-10-15 00:55:00,177.645,177.665,177.64,177.64,639500008.0
2008-10-15 00:56:00,177.63,177.63,177.61,177.61,767299995.0
2008-10-15 00:57:00,177.59,177.62,177.48,177.5,1258099994.0
2008-10-15 00:58:00,177.485,177.615,177.435,177.595,1258099994.0
2008-10-15 00:59:00,177.56,177.61,177.515,177.52,1179499997.0
2008-10-15 01:00:00,177.52,177.575,177.52,177.575,348750004.0
2008-10-15 01:01:00,177.58,177.65,177.58,177.635,437100002.0
2008-10-15 01:02:00,177.65,177.66,177.625,177.635,230300004.0
2008-10-15 01:03:00,177.64,177.665,177.64,177.64,156700000.0
2008-10-15 01:04:00,177.62,177.64,177.615,177.62,510800004.0
2008-10-15 01:05:00,177.625,177.63,177.44,177.44,1729300004.0
2008-10-15 01:06:00,177.455,177.49,177.405,177.435,993450010.0
2008-10-15 01:07:00,177.44,177.44,177.255,177.255,689699996.0
2008-10-15 01:08:00,177.32,177.32,177.22,177.24,1545899988.0
2008-10-15 01:09:00,177.235,177.235,177.15,177.15,1545899988.0
2008-10-15 01:10:00,177.15,177.15,177.005,177.07,1291600015.0
2008-10-15 01:11:00,177.06,177.145,177.04,177.13,1113449994.0
2008-10-15 01:12:00,177.13,177.215,177.105,177.15,1021899995.0
2008-10-15 01:13:00,177.15,177.21,177.14,177.21,345100001.0
2008-10-15 01:14:00,177.245,177.33,177.24,177.315,659600003.0
2008-10-15 01:15:00,177.315,177.345,177.25,177.335,1006000009.0
2008-10-15 01:16:00,177.335,177.38,177.33,177.37,514899995.0
2008-10-15 01:17:00,177.355,177.355,177.3,177.32,2025799996.0
2008-10-15 01:18:00,177.315,177.315,177.3,177.3,1328100005.0
2008-10-15 01:19:00,177.3,177.3,177.08,177.115,1148800009.0
2008-10-15 01:20:00,177.12,177.24,177.075,177.205,977699989.0
2008-10-15 01:21:00,177.16,177.16,176.86,177.01,1824399994.0
2008-10-15 01:22:00,177.01,177.045,177.0,177.03,1939700003.0
2008-10-15 01:23:00,177.035,177.095,177.01,177.08,985224990.0
2008-10-15 01:24:00,177.09,177.13,177.09,177.13,834099994.0
2008-10-15 01:25:00,177.11,177.12,176.9,176.99,899200000.0
2008-10-15 01:26:00,177.01,177.08,177.01,177.055,899200000.0
2008-10-15 01:27:00,177.07,177.17,177.07,177.17,927700000.0
2008-10-15 01:28:00,177.145,177.16,177.1,177.1,719200004.0
2008-10-15 01:29:00,177.1,177.1,176.84,176.945,2068299999.0
2008-10-15 01:30:00,176.96,177.06,176.945,177.01,1720150003.0
2008-10-15 01:31:00,177.01,177.01,176.87,176.88,1693399988.0
2008-10-15 01:32:00,176.84,176.84,176.73,176.79,1302899986.0
2008-10-15 01:33:00,176.78,176.81,176.73,176.79,1302899986.0
2008-10-15 01:34:00,176.77,176.81,176.77,176.81,1302899986.0
2008-10-15 01:35:00,176.82,176.84,176.73,176.77,1491800003.0
2008-10-15 01:36:00,176.76,176.76,176.66,176.68,1491800003.0
2008-10-15 01:37:00,176.69,176.71,176.62,176.63,1491800003.0
2008-10-15 01:38:00,176.63,176.68,176.63,176.665,1491800003.0
2008-10-15 01:39:00,176.655,176.785,176.655,176.72,1392299984.0
2008-10-15 01:40:00,176.72,176.785,176.71,176.745,1384599996.0
2008-10-15 01:41:00,176.75,176.76,176.63,176.63,2090299997.0
2008-10-15 01:42:00,176.64,176.66,176.63,176.65,2090299997.0
2008-10-15 01:43:00,176.68,176.69,176.42,176.52,2090299997.0
2008-10-15 01:44:00,176.5,176.61,176.5,176.61,2090299997.0
2008-10-15 01:45:00,176.65,176.82,176.65,176.71,1441700003.0
2008-10-15 01:46:00,176.7,176.76,176.59,176.68,1441700003.0
2008-10-15 01:47:00,176.69,176.78,176.67,176.76,1441700003.0
2008-10-15 01:48:00,176.77,176.82,176.75,176.82,1441700003.0
2008-10-15 01:49:00,176.805,176.89,176.805,176.89,1441700003.0
2008-10-15 01:50:00,176.905,176.96,176.9,176.96,1253900003.0
2008-10-15 01:51:00,176.96,176.98,176.895,176.92,1957599993.0
2008-10-15 01:52:00,176.89,176.95,176.89,176.92,1339799993.0
2008-10-15 01:53:00,176.96,177.02,176.96,177.02,1339799993.0
2008-10-15 01:54:00,177.01,177.09,176.98,177.06,1939987512.0
2008-10-15 01:55:00,177.06,177.06,177.03,177.04,1735937506.0
2008-10-15 01:56:00,177.0,177.01,176.94,176.95,1626099997.0
2008-10-15 01:57:00,176.96,176.98,176.8,176.8,1626099997.0
2008-10-15 01:58:00,176.795,176.825,176.77,176.77,1626099997.0
2008-10-15 01:59:00,176.79,176.82,176.68,176.69,1841500003.0
2008-10-15 02:00:00,176.7,176.73,176.59,176.59,1841500003.0
2008-10-15 02:01:00,176.58,176.65,176.53,176.56,1841500003.0
2008-10-15 02:02:00,176.59,176.59,176.32,176.42,1841500003.0
2008-10-15 02:03:00,176.435,176.63,176.435,176.62,1841500003.0
2008-10-15 02:04:00,176.62,176.66,176.54,176.65,1959300001.0
2008-10-15 02:05:00,176.66,176.74,176.62,176.71,1959300001.0
2008-10-15 02:06:00,176.68,176.725,176.66,176.67,1959300001.0
2008-10-15 02:07:00,176.63,176.67,176.585,176.585,2074200009.0
2008-10-15 02:08:00,176.585,176.585,176.48,176.515,2040900010.0
2008-10-15 02:09:00,176.515,176.57,176.495,176.495,1842599994.0
2008-10-15 02:10:00,176.515,176.53,176.425,176.44,1983050004.0
2008-10-15 02:11:00,176.44,176.53,176.43,176.53,1373050009.0
2008-10-15 02:12:00,176.53,176.55,176.525,176.53,1637362499.0
2008-10-15 02:13:00,176.53,176.56,176.53,176.54,1133312498.0
2008-10-15 02:14:00,176.52,176.71,176.51,176.69,2012799993.0
2008-10-15 02:15:00,176.68,176.89,176.66,176.87,2012799993.0
2008-10-15 02:16:00,176.85,177.01,176.85,176.98,2012799993.0
2008-10-15 02:17:00,177.02,177.065,176.995,177.01,2012799993.0
2008-10-15 02:18:00,177.05,177.05,176.99,177.01,692937509.0
2008-10-15 02:19:00,176.99,177.01,176.95,177.0,692937509.0
2008-10-15 02:20:00,177.01,177.07,176.98,177.04,692937509.0
2008-10-15 02:21:00,177.05,177.1,177.05,177.1,692937509.0
2008-10-15 02:22:00,177.1,177.17,177.1,177.15,2121137505.0
2008-10-15 02:23:00,177.1,177.11,176.96,176.96,1401000000.0
2008-10-15 02:24:00,176.97,177.0,176.85,176.9,1401000000.0
2008-10-15 02:25:00,176.91,176.94,176.87,176.89,1401000000.0
2008-10-15 02:26:00,176.9,177.01,176.9,177.0,1401000000.0
2008-10-15 02:27:00,176.99,177.07,176.99,177.07,1401000000.0
2008-10-15 02:28:00,177.06,177.12,177.0,177.1,1401000000.0
2008-10-15 02:29:00,177.11,177.13,177.01,177.02,1401000000.0
2008-10-15 02:30:00,177.03,177.06,176.99,177.01,1401000000.0
2008-10-15 02:31:00,177.0,177.01,176.94,176.95,1401000000.0
2008-10-15 02:32:00,176.94,176.95,176.79,176.81,1401000000.0
2008-10-15 02:33:00,176.815,176.895,176.785,176.895,1401000000.0
2008-10-15 02:34:00,176.91,176.93,176.84,176.87,1003099997.0
2008-10-15 02:35:00,176.86,176.9,176.79,176.81,1003099997.0
2008-10-15 02:36:00,176.82,176.86,176.81,176.86,1003099997.0
2008-10-15 02:37:00,176.87,176.92,176.85,176.86,1003099997.0
2008-10-15 02:38:00,176.87,176.895,176.865,176.87,1003099997.0
2008-10-15 02:39:00,176.87,176.885,176.87,176.885,269400002.0
2008-10-15 02:40:00,176.89,176.945,176.885,176.91,1317200002.0
2008-10-15 02:41:00,176.89,176.905,176.8,176.8,1985600011.0
2008-10-15 02:42:00,176.84,176.855,176.785,176.8,1235999998.0
2008-10-15 02:43:00,176.8,176.855,176.8,176.855,1967300000.0
2008-10-15 02:44:00,176.855,176.98,176.855,176.94,992500003.0
2008-10-15 02:45:00,176.94,177.01,176.94,176.985,1192000006.0
2008-10-15 02:46:00,176.995,177.105,176.95,177.08,1195999999.0
2008-10-15 02:47:00,177.08,177.13,177.01,177.05,1394199993.0
2008-10-15 02:48:00,177.06,177.07,177.045,177.06,818399997.0
2008-10-15 02:49:00,177.05,177.155,177.015,177.155,1785725001.0
2008-10-15 02:50:00,177.12,177.12,177.11,177.12,862362497.0
2008-10-15 02:51:00,177.12,177.12,177.07,177.07,770400011.0
2008-10-15 02:52:00,177.07,177.07,177.03,177.04,501500001.0
2008-10-15 02:53:00,177.04,177.07,177.04,177.07,1439499995.0
2008-10-15 02:54:00,177.06,177.07,176.92,176.95,1977999986.0
2008-10-15 02:55:00,176.94,176.97,176.83,176.91,1977999986.0
2008-10-15 02:56:00,176.9,176.9,176.6,176.6,1977999986.0
2008-10-15 02:57:00,176.61,176.61,176.44,176.56,1977999986.0
2008-10-15 02:58:00,176.55,176.62,176.46,176.47,1977999986.0
2008-10-15 02:59:00,176.46,176.46,176.25,176.31,1977999986.0
2008-10-15 03:00:00,176.3,176.49,176.26,176.45,1977999986.0
2008-10-15 03:01:00,176.47,176.5,176.42,176.47,1977999986.0
2008-10-15 03:02:00,176.49,176.67,176.48,176.67,1977999986.0
2008-10-15 03:03:00,176.66,176.69,176.58,176.58,1977999986.0
2008-10-15 03:04:00,176.57,176.66,176.53,176.65,1977999986.0
2008-10-15 03:05:00,176.645,176.665,176.62,176.645,1977999986.0
2008-10-15 03:06:00,176.66,176.7,176.64,176.68,1665900006.0
2008-10-15 03:07:00,176.67,176.68,176.57,176.59,1665900006.0
2008-10-15 03:08:00,176.6,176.63,176.54,176.55,1665900006.0
2008-10-15 03:09:00,176.58,176.59,176.5,176.5,1665900006.0
2008-10-15 03:10:00,176.495,176.52,176.495,176.505,975299994.0
2008-10-15 03:11:00,176.5,176.52,176.33,176.4,2014274988.0
2008-10-15 03:12:00,176.41,176.44,176.22,176.22,2014274988.0
2008-10-15 03:13:00,176.19,176.19,176.01,176.11,2014274988.0
2008-10-15 03:14:00,176.12,176.34,176.12,176.29,2014274988.0
2008-10-15 03:15:00,176.3,176.31,176.2,176.26,2014274988.0
2008-10-15 03:16:00,176.265,176.28,176.215,176.24,2014274988.0
2008-10-15 03:17:00,176.18,176.21,176.12,176.16,2079500013.0
2008-10-15 03:18:00,176.15,176.17,176.15,176.15,2079500013.0
2008-10-15 03:19:00,176.15,176.175,176.15,176.15,1166700011.0
2008-10-15 03:20:00,176.15,176.15,176.085,176.11,812600002.0
2008-10-15 03:21:00,176.125,176.145,176.125,176.145,690399996.0
2008-10-15 03:22:00,176.13,176.19,176.12,176.15,1317800004.0
2008-10-15 03:23:00,176.16,176.21,176.12,176.21,1317800004.0
2008-10-15 03:24:00,176.205,176.265,176.205,176.235,1317800004.0
2008-10-15 03:25:00,176.25,176.36,176.25,176.36,843499997.0
2008-10-15 03:26:00,176.36,176.42,176.355,176.375,1220000006.0
2008-10-15 03:27:00,176.37,176.415,176.35,176.35,1400100004.0
2008-10-15 03:28:00,176.45,176.505,176.45,176.485,1393699994.0
2008-10-15 03:29:00,176.485,176.52,176.455,176.52,1520999994.0
2008-10-15 03:30:00,176.54,176.68,176.54,176.6,1169999995.0
2008-10-15 03:31:00,176.59,176.62,176.55,176.6,1169999995.0
2008-10-15 03:32:00,176.535,176.57,176.53,176.53,1169999995.0
2008-10-15 03:33:00,176.54,176.59,176.54,176.59,1353600004.0
2008-10-15 03:34:00,176.61,176.61,176.555,176.57,707500005.0
2008-10-15 03:35:00,176.57,176.57,176.545,176.555,632699995.0
2008-10-15 03:36:00,176.57,176.65,176.56,176.6,1871200014.0
2008-10-15 03:37:00,176.6,176.605,176.59,176.605,1871200014.0
2008-10-15 03:38:00,176.6,176.6,176.55,176.55,944999991.0
2008-10-15 03:39:00,176.59,176.59,176.485,176.485,944999991.0
2008-10-15 03:40:00,176.48,176.49,176.38,176.46,1322399988.0
2008-10-15 03:41:00,176.435,176.47,176.43,176.43,1322399988.0
2008-10-15 03:42:00,176.415,176.43,176.3,176.41,1198243762.0
2008-10-15 03:43:00,176.42,176.42,176.315,176.36,1115250012.0
2008-10-15 03:44:00,176.3,176.36,176.3,176.36,887962504.0
2008-10-15 03:45:00,176.35,176.37,176.26,176.26,887962504.0
2008-10-15 03:46:00,176.235,176.32,176.2,176.21,887962504.0
2008-10-15 03:47:00,176.21,176.21,176.155,176.17,1701700011.0
2008-10-15 03:48:00,176.17,176.17,176.065,176.065,1872225001.0
2008-10-15 03:49:00,176.065,176.095,176.045,176.06,1070274994.0
2008-10-15 03:50:00,176.06,176.06,175.925,175.985,1954837520.0
2008-10-15 03:51:00,175.96,176.07,175.94,176.07,1976200000.0
2008-10-15 03:52:00,176.075,176.175,176.03,176.15,1976200000.0
2008-10-15 03:53:00,176.15,176.16,176.105,176.12,1865599998.0
2008-10-15 03:54:00,176.12,176.21,176.12,176.21,1526900000.0
2008-10-15 03:55:00,176.22,176.27,176.2,176.2,1394699991.0
2008-10-15 03:56:00,176.225,176.23,176.185,176.23,1394699991.0
2008-10-15 03:57:00,176.24,176.275,176.24,176.24,734999995.0
2008-10-15 03:58:00,176.23,176.24,176.205,176.21,1688500014.0
2008-10-15 03:59:00,176.21,176.21,176.125,176.14,1323800002.0
2008-10-15 04:00:00,176.155,176.185,176.135,176.16,1967899986.0
2008-10-15 04:01:00,176.18,176.29,176.18,176.26,898100011.0
2008-10-15 04:02:00,176.27,176.31,176.19,176.24,898100011.0
2008-10-15 04:03:00,176.25,176.31,176.25,176.28,898100011.0
2008-10-15 04:04:00,176.25,176.275,176.25,176.27,898100011.0
2008-10-15 04:05:00,176.275,176.295,176.265,176.265,1042499998.0
2008-10-15 04:06:00,176.265,176.28,176.25,176.25,647399997.0
2008-10-15 04:07:00,176.25,176.32,176.25,176.29,172000000.0
2008-10-15 04:08:00,176.28,176.29,176.18,176.18,172000000.0
2008-10-15 04:09:00,176.19,176.2,176.13,176.14,172000000.0
2008-10-15 04:10:00,176.13,176.16,176.13,176.16,172000000.0
2008-10-15 04:11:00,176.17,176.17,176.17,176.17,172000000.0
2008-10-15 04:12:00,176.14,176.2,176.13,176.19,892899985.0
2008-10-15 04:13:00,176.18,176.18,176.08,176.1,892899985.0
2008-10-15 04:14:00,176.09,176.13,176.09,176.12,892899985.0
2008-10-15 04:15:00,176.12,176.16,176.12,176.145,892899985.0
2008-10-15 04:16:00,176.14,176.145,176.115,176.145,1336100004.0
2008-10-15 04:17:00,176.15,176.26,176.15,176.21,1737599989.0
2008-10-15 04:18:00,176.245,176.245,176.095,176.105,1737599989.0
2008-10-15 04:19:00,176.105,176.17,176.105,176.145,2030200010.0
2008-10-15 04:20:00,176.14,176.15,176.07,176.08,1850199990.0
2008-10-15 04:21:00,176.07,176.11,176.03,176.06,1850199990.0
2008-10-15 04:22:00,176.09,176.09,175.965,176.05,1850199990.0
2008-10-15 04:23:00,176.06,176.11,175.98,176.03,1700800002.0
2008-10-15 04:24:00,176.04,176.04,175.99,176.03,1700800002.0
2008-10-15 04:25:00,176.01,176.05,175.98,176.02,1700800002.0
2008-10-15 04:26:00,176.0,176.04,175.92,175.92,1700800002.0
2008-10-15 04:27:00,175.925,176.05,175.925,176.045,1700800002.0
2008-10-15 04:28:00,176.045,176.095,176.03,176.075,1997099994.0
2008-10-15 04:29:00,176.075,176.11,176.045,176.06,1545649995.0
2008-10-15 04:30:00,176.055,176.075,176.055,176.07,702649998.0
2008-10-15 04:31:00,176.065,176.22,176.04,176.04,1736249996.0
2008-10-15 04:32:00,176.04,176.105,176.03,176.03,938300007.0
2008-10-15 04:33:00,176.02,176.095,176.02,176.095,1657900007.0
2008-10-15 04:34:00,176.085,176.085,176.04,176.055,1092600002.0
2008-10-15 04:35:00,176.055,176.07,176.025,176.07,744099998.0
2008-10-15 04:36:00,176.08,176.08,176.04,176.06,1241399987.0
2008-10-15 04:37:00,176.04,176.1,176.04,176.05,1241399987.0
2008-10-15 04:38:00,176.04,176.1,176.04,176.06,1546600009.0
2008-10-15 04:39:00,176.07,176.12,176.05,176.12,457700001.0
2008-10-15 04:40:00,176.13,176.16,176.07,176.09,1297799998.0
2008-10-15 04:41:00,176.1,176.14,176.09,176.135,1297799998.0
2008-10-15 04:42:00,176.155,176.175,176.12,176.125,928750002.0
2008-10-15 04:43:00,176.125,176.175,176.125,176.125,1035300006.0
2008-10-15 04:44:00,176.135,176.175,176.12,176.15,1575500003.0
2008-10-15 04:45:00,176.16,176.185,176.13,176.165,1424800012.0
2008-10-15 04:46:00,176.165,176.23,176.155,176.205,1792650004.0
2008-10-15 04:47:00,176.21,176.235,176.185,176.2,1687449994.0
2008-10-15 04:48:00,176.22,176.23,176.19,176.23,759000003.0
2008-10-15 04:49:00,176.24,176.26,176.23,176.25,759000003.0
2008-10-15 04:50:00,176.26,176.3,176.24,176.27,759000003.0
2008-10-15 04:51:00,176.26,176.26,176.24,176.24,759000003.0
2008-10-15 04:52:00,176.24,176.29,176.24,176.285,1189600000.0
2008-10-15 04:53:00,176.28,176.36,176.28,176.36,1784699984.0
2008-10-15 04:54:00,176.37,176.385,176.345,176.385,1948299994.0
2008-10-15 04:55:00,176.38,176.405,176.375,176.395,2077000003.0
2008-10-15 04:56:00,176.39,176.41,176.37,176.39,551700004.0
2008-10-15 04:57:00,176.4,176.41,176.37,176.39,551700004.0
2008-10-15 04:58:00,176.4,176.42,176.38,176.42,551700004.0
2008-10-15 04:59:00,176.415,176.415,176.37,176.37,551700004.0
2008-10-15 05:00:00,176.37,176.42,176.355,176.38,923749993.0
2008-10-15 05:01:00,176.38,176.405,176.38,176.405,293499998.0
2008-10-15 05:02:00,176.41,176.41,176.33,176.35,1339099997.0
2008-10-15 05:03:00,176.36,176.36,176.26,176.295,1339099997.0
2008-10-15 05:04:00,176.3,176.3,176.26,176.26,170700000.0
2008-10-15 05:05:00,176.27,176.27,176.26,176.27,590000003.0
2008-10-15 05:06:00,176.26,176.31,176.26,176.28,657699993.0
2008-10-15 05:07:00,176.26,176.34,176.25,176.31,1199800009.0
2008-10-15 05:08:00,176.31,176.365,176.305,176.365,1199800009.0
2008-10-15 05:09:00,176.37,176.395,176.37,176.39,1900700009.0
2008-10-15 05:10:00,176.39,176.39,176.37,176.38,1734800009.0
2008-10-15 05:11:00,176.37,176.37,176.31,176.32,1734800009.0
2008-10-15 05:12:00,176.34,176.34,176.33,176.34,1734800009.0
2008-10-15 05:13:00,176.34,176.34,176.285,176.305,406600005.0
2008-10-15 05:14:00,176.31,176.315,176.295,176.3,1206499986.0
2008-10-15 05:15:00,176.305,176.32,176.3,176.3,644399997.0
2008-10-15 05:16:00,176.295,176.325,176.285,176.315,1412400002.0
2008-10-15 05:17:00,176.315,176.38,176.315,176.35,1934049994.0
2008-10-15 05:18:00,176.355,176.37,176.345,176.365,1054399994.0
2008-10-15 05:19:00,176.36,176.37,176.34,176.36,1359199987.0
2008-10-15 05:20:00,176.36,176.38,176.36,176.37,847799999.0
2008-10-15 05:21:00,176.375,176.395,176.37,176.375,1033500003.0
2008-10-15 05:22:00,176.395,176.395,176.365,176.38,1632200002.0
2008-10-15 05:23:00,176.38,176.42,176.38,176.395,1639800007.0
2008-10-15 05:24:00,176.4,176.435,176.36,176.43,1362600016.0
2008-10-15 05:25:00,176.39,176.43,176.39,176.39,671900000.0
2008-10-15 05:26:00,176.395,176.395,176.35,176.38,671900000.0
2008-10-15 05:27:00,176.37,176.515,176.37,176.485,1684199987.0
2008-10-15 05:28:00,176.485,176.535,176.47,176.48,1369900002.0
2008-10-15 05:29:00,176.485,176.535,176.465,176.535,1292199994.0
2008-10-15 05:30:00,176.54,176.55,176.5,176.52,1567999998.0
2008-10-15 05:31:00,176.55,176.6,176.54,176.6,1567999998.0
2008-10-15 05:32:00,176.595,176.67,176.595,176.645,1216000015.0
2008-10-15 05:33:00,176.64,176.69,176.6,176.61,997499983.0
2008-10-15 05:34:00,176.6,176.6,176.5,176.59,997499983.0
2008-10-15 05:35:00,176.6,176.6,176.56,176.59,997499983.0
2008-10-15 05:36:00,176.59,176.64,176.58,176.635,997499983.0
2008-10-15 05:37:00,176.63,176.67,176.61,176.64,2125400006.0
2008-10-15 05:38:00,176.685,176.79,176.66,176.78,2125400006.0
2008-10-15 05:39:00,176.78,176.81,176.77,176.81,1106000008.0
2008-10-15 05:40:00,176.8,176.95,176.8,176.95,1996299994.0
2008-10-15 05:41:00,176.96,177.09,176.95,177.04,1996299994.0
2008-10-15 05:42:00,177.15,177.25,177.05,177.25,1996299994.0
2008-10-15 05:43:00,177.26,177.26,177.03,177.06,755700000.0
2008-10-15 05:44:00,177.07,177.07,176.96,177.02,755700000.0
2008-10-15 05:45:00,177.03,177.03,176.915,176.915,755700000.0
2008-10-15 05:46:00,177.01,177.01,176.905,176.96,726399996.0
2008-10-15 05:47:00,176.94,176.94,176.73,176.73,961200007.0
2008-10-15 05:48:00,176.76,176.81,176.745,176.75,961200007.0
2008-10-15 05:49:00,176.75,176.885,176.75,176.83,1844500008.0
2008-10-15 05:50:00,176.83,176.875,176.8,176.8,1929099997.0
2008-10-15 05:51:00,176.81,176.815,176.775,176.8,759900008.0
2008-10-15 05:52:00,176.775,176.805,176.775,176.78,552700001.0
2008-10-15 05:53:00,176.78,176.78,176.74,176.75,947900006.0
2008-10-15 05:54:00,176.75,176.75,176.675,176.685,1264999997.0
2008-10-15 05:55:00,176.695,176.755,176.695,176.745,1090400003.0
2008-10-15 05:56:00,176.755,176.76,176.745,176.755,406400004.0
2008-10-15 05:57:00,176.75,176.755,176.7,176.745,1165099998.0
2008-10-15 05:58:00,176.735,176.735,176.7,176.735,1714900018.0
2008-10-15 05:59:00,176.735,176.735,176.695,176.7,816600001.0
2008-10-15 06:00:00,176.7,176.7,176.7,176.7,871100016.0
2008-10-15 06:01:00,176.7,176.7,176.61,176.64,960999998.0
2008-10-15 06:02:00,176.635,176.67,176.635,176.655,325899996.0
2008-10-15 06:03:00,176.655,176.655,176.625,176.63,653600003.0
2008-10-15 06:04:00,176.63,176.655,176.63,176.65,943100005.0
2008-10-15 06:05:00,176.65,176.65,176.635,176.645,838900005.0
2008-10-15 06:06:00,176.645,176.705,176.645,176.685,593850002.0
2008-10-15 06:07:00,176.73,176.73,176.685,176.695,519599998.0
2008-10-15 06:08:00,176.685,176.705,176.675,176.705,220999995.0
2008-10-15 06:09:00,176.67,176.71,176.665,176.7,1672799998.0
2008-10-15 06:10:00,176.7,176.84,176.7,176.81,1545099988.0
2008-10-15 06:11:00,176.815,176.905,176.8,176.845,2090099994.0
2008-10-15 06:12:00,176.86,176.87,176.78,176.79,1659600006.0
2008-10-15 06:13:00,176.81,176.91,176.81,176.88,1659600006.0
2008-10-15 06:14:00,176.88,176.88,176.85,176.85,541299996.0
2008-10-15 06:15:00,176.85,176.875,176.795,176.87,829900006.0
2008-10-15 06:16:00,176.87,176.885,176.87,176.885,86100003.0
2008-10-15 06:17:00,176.89,176.89,176.88,176.88,184900002.0
2008-10-15 06:18:00,176.88,176.92,176.825,176.825,255700001.0
2008-10-15 06:19:00,176.85,176.85,176.85,176.85,181500003.0
2008-10-15 06:20:00,176.86,176.87,176.86,176.87,71799999.0
2008-10-15 06:21:00,176.87,176.87,176.685,176.7,1506500000.0
2008-10-15 06:22:00,176.71,176.8,176.705,176.74,1674949999.0
2008-10-15 06:23:00,176.74,176.78,176.74,176.74,976799996.0
2008-10-15 06:24:00,176.74,176.74,176.61,176.645,1849500007.0
2008-10-15 06:25:00,176.645,176.67,176.54,176.54,1881199983.0
2008-10-15 06:26:00,176.545,176.625,176.525,176.625,2114700006.0
2008-10-15 06:27:00,176.63,176.69,176.59,176.61,1447499991.0
2008-10-15 06:28:00,176.63,176.63,176.59,176.61,1899800003.0
2008-10-15 06:29:00,176.565,176.63,176.555,176.6,1899800003.0
2008-10-15 06:30:00,176.575,176.605,176.56,176.605,495500000.0
2008-10-15 06:31:00,176.605,176.615,176.605,176.615,313699996.0
2008-10-15 06:32:00,176.62,176.675,176.62,176.675,1070099993.0
2008-10-15 06:33:00,176.665,176.725,176.645,176.715,913150009.0
2008-10-15 06:34:00,176.715,176.775,176.715,176.75,1216700016.0
2008-10-15 06:35:00,176.75,176.75,176.65,176.68,1030700004.0
2008-10-15 06:36:00,176.675,176.695,176.66,176.695,1030700004.0
2008-10-15 06:37:00,176.7,176.755,176.695,176.745,1276499996.0
2008-10-15 06:38:00,176.71,176.73,176.71,176.725,533999992.0
2008-10-15 06:39:00,176.725,176.725,176.68,176.715,656500002.0
2008-10-15 06:40:00,176.71,176.725,176.7,176.7,938400016.0
2008-10-15 06:41:00,176.71,176.72,176.66,176.66,1770399994.0
2008-10-15 06:42:00,176.68,176.68,176.625,176.64,1770399994.0
2008-10-15 06:43:00,176.65,176.7,176.65,176.68,448149998.0
2008-10-15 06:44:00,176.69,176.735,176.665,176.68,973900008.0
2008-10-15 06:45:00,176.66,176.795,176.66,176.75,2110899976.0
2008-10-15 06:46:00,176.75,176.775,176.74,176.775,840199992.0
2008-10-15 06:47:00,176.77,176.81,176.77,176.795,1024300002.0
2008-10-15 06:48:00,176.84,176.875,176.835,176.875,389500007.0
2008-10-15 06:49:00,176.88,176.88,176.865,176.865,819499995.0
2008-10-15 06:50:00,176.875,176.9,176.82,176.835,2105899999.0
2008-10-15 06:51:00,176.835,176.895,176.835,176.89,1050000005.0
2008-10-15 06:52:00,176.88,176.92,176.835,176.92,1887300008.0
2008-10-15 06:53:00,176.92,176.945,176.905,176.905,859700006.0
2008-10-15 06:54:00,176.915,177.075,176.9,177.035,2021600003.0
2008-10-15 06:55:00,177.06,177.18,177.06,177.115,1326700005.0
2008-10-15 06:56:00,177.125,177.14,177.09,177.095,1132900007.0
2008-10-15 06:57:00,177.105,177.17,177.105,177.17,1743700000.0
2008-10-15 06:58:00,177.16,177.16,177.1,177.16,1183000009.0
2008-10-15 06:59:00,177.17,177.21,177.13,177.16,1183000009.0
2008-10-15 07:00:00,177.15,177.16,177.12,177.13,1183000009.0
2008-10-15 07:01:00,177.12,177.12,177.0,177.01,1183000009.0
2008-10-15 07:02:00,177.02,177.1,177.02,177.1,1183000009.0
2008-10-15 07:03:00,177.11,177.145,177.11,177.14,1183000009.0
2008-10-15 07:04:00,177.135,177.205,177.125,177.125,2106599985.0
2008-10-15 07:05:00,177.125,177.145,177.1,177.14,1158199980.0
2008-10-15 07:06:00,177.09,177.09,176.98,176.98,628499996.0
2008-10-15 07:07:00,176.97,176.995,176.955,176.96,628499996.0
2008-10-15 07:08:00,176.955,176.97,176.93,176.95,1238399999.0
2008-10-15 07:09:00,176.95,176.97,176.92,176.96,1294199993.0
2008-10-15 07:10:00,176.985,177.015,176.98,177.01,1294199993.0
2008-10-15 07:11:00,177.015,177.095,177.015,177.095,1035299998.0
2008-10-15 07:12:00,177.115,177.13,177.095,177.13,498900003.0
2008-10-15 07:13:00,177.13,177.145,177.12,177.14,361499998.0
2008-10-15 07:14:00,177.155,177.155,177.12,177.145,1184500005.0
2008-10-15 07:15:00,177.155,177.195,177.115,177.145,1172700007.0
2008-10-15 07:16:00,177.14,177.185,177.115,177.175,741699996.0
2008-10-15 07:17:00,177.135,177.185,177.13,177.165,1772800006.0
2008-10-15 07:18:00,177.16,177.205,177.16,177.18,517900007.0
2008-10-15 07:19:00,177.175,177.175,177.165,177.165,241000000.0
2008-10-15 07:20:00,177.15,177.16,177.11,177.12,1298000025.0
2008-10-15 07:21:00,177.14,177.14,177.13,177.14,1298000025.0
2008-10-15 07:22:00,177.14,177.19,177.14,177.155,1259000006.0
2008-10-15 07:23:00,177.14,177.145,177.14,177.14,115899997.0
2008-10-15 07:24:00,177.14,177.18,177.14,177.14,483100003.0
2008-10-15 07:25:00,177.15,177.165,177.145,177.145,338100001.0
2008-10-15 07:26:00,177.14,177.145,177.13,177.14,853999998.0
2008-10-15 07:27:00,177.14,177.165,177.14,177.15,284900000.0
2008-10-15 07:28:00,177.165,177.21,177.15,177.21,877500002.0
2008-10-15 07:29:00,177.21,177.36,177.165,177.36,1794500002.0
2008-10-15 07:30:00,177.35,177.475,177.345,177.45,1799400009.0
2008-10-15 07:31:00,177.445,177.48,177.425,177.48,623213954.0
2008-10-15 07:32:00,177.48,177.48,177.415,177.415,348500001.0
2008-10-15 07:33:00,177.43,177.495,177.415,177.45,1259566280.0
2008-10-15 07:34:00,177.45,177.47,177.45,177.46,780552325.0
2008-10-15 07:35:00,177.46,177.51,177.42,177.51,882318607.0
2008-10-15 07:36:00,177.43,177.51,177.36,177.43,1589540127.0
2008-10-15 07:37:00,177.43,177.43,177.365,177.38,1171751134.0
2008-10-15 07:38:00,177.38,177.42,177.38,177.42,1855004658.0
2008-10-15 07:39:00,177.43,177.48,177.4,177.42,1000961618.0
2008-10-15 07:40:00,177.43,177.48,177.41,177.46,1000961618.0
2008-10-15 07:41:00,177.5,177.505,177.45,177.485,1000961618.0
2008-10-15 07:42:00,177.51,177.52,177.5,177.5,296652321.0
2008-10-15 07:43:00,177.47,177.49,177.4,177.45,875499996.0
2008-10-15 07:44:00,177.44,177.46,177.38,177.43,875499996.0
2008-10-15 07:45:00,177.42,177.44,177.4,177.42,875499996.0
2008-10-15 07:46:00,177.43,177.44,177.39,177.39,875499996.0
2008-10-15 07:47:00,177.39,177.39,177.305,177.34,875499996.0
2008-10-15 07:48:00,177.35,177.38,177.35,177.37,934300003.0
2008-10-15 07:49:00,177.38,177.485,177.38,177.485,1298100017.0
2008-10-15 07:50:00,177.485,177.6,177.455,177.59,1920799996.0
2008-10-15 07:51:00,177.605,177.675,177.575,177.65,1497900007.0
2008-10-15 07:52:00,177.645,177.69,177.63,177.685,1455699994.0
2008-10-15 07:53:00,177.675,177.695,177.65,177.69,820899993.0
2008-10-15 07:54:00,177.69,177.915,177.69,177.91,1653700005.0
2008-10-15 07:55:00,177.9,177.905,177.74,177.8,1720999999.0
2008-10-15 07:56:00,177.805,177.865,177.8,177.865,518300004.0
2008-10-15 07:57:00,177.84,177.91,177.83,177.91,1499200005.0
2008-10-15 07:58:00,177.9,177.92,177.85,177.88,1499200005.0
2008-10-15 07:59:00,177.89,178.01,177.89,178.0,1499200005.0
2008-10-15 08:00:00,178.02,178.03,177.81,177.84,1499200005.0
2008-10-15 08:01:00,177.83,178.03,177.79,178.03,1499200005.0
2008-10-15 08:02:00,178.04,178.2,178.03,178.19,1499200005.0
2008-10-15 08:03:00,178.18,178.32,178.16,178.16,1499200005.0
2008-10-15 08:04:00,178.17,178.22,178.13,178.17,1499200005.0
2008-10-15 08:05:00,178.16,178.17,177.99,178.04,1499200005.0
2008-10-15 08:06:00,178.02,178.095,178.02,178.08,1499200005.0
2008-10-15 08:07:00,178.06,178.11,178.04,178.09,1398700006.0
2008-10-15 08:08:00,178.085,178.09,178.07,178.07,1398700006.0
2008-10-15 08:09:00,178.07,178.07,178.01,178.035,1158099999.0
2008-10-15 08:10:00,178.01,178.03,177.93,177.93,1518299993.0
2008-10-15 08:11:00,177.94,177.97,177.84,177.97,1518299993.0
2008-10-15 08:12:00,177.98,178.09,177.98,178.03,1518299993.0
2008-10-15 08:13:00,178.01,178.055,178.005,178.055,1518299993.0
2008-10-15 08:14:00,178.04,178.09,177.95,177.97,1485400002.0
2008-10-15 08:15:00,177.96,177.96,177.9,177.9,1485400002.0
2008-10-15 08:16:00,177.88,177.88,177.81,177.84,1485400002.0
2008-10-15 08:17:00,177.85,177.86,177.82,177.82,1485400002.0
2008-10-15 08:18:00,177.83,177.83,177.76,177.78,1485400002.0
2008-10-15 08:19:00,177.77,177.91,177.73,177.87,1485400002.0
2008-10-15 08:20:00,177.88,177.88,177.72,177.75,1485400002.0
2008-10-15 08:21:00,177.765,177.775,177.685,177.755,1485400002.0
2008-10-15 08:22:00,177.76,177.77,177.7,177.7,1783699992.0
2008-10-15 08:23:00,177.71,177.72,177.6,177.62,1783699992.0
2008-10-15 08:24:00,177.65,177.65,177.58,177.615,1783699992.0
2008-10-15 08:25:00,177.59,177.61,177.54,177.57,1986800002.0
2008-10-15 08:26:00,177.59,177.59,177.51,177.54,1986800002.0
2008-10-15 08:27:00,177.53,177.6,177.53,177.56,1986800002.0
2008-10-15 08:28:00,177.57,177.57,177.48,177.5,1986800002.0
2008-10-15 08:29:00,177.5,177.565,177.485,177.545,1986800002.0
2008-10-15 08:30:00,177.54,177.54,177.44,177.44,2144300007.0
2008-10-15 08:31:00,177.45,177.48,177.41,177.48,2144300007.0
2008-10-15 08:32:00,177.47,177.51,177.46,177.49,2144300007.0
2008-10-15 08:33:00,177.48,177.55,177.44,177.55,2144300007.0
2008-10-15 08:34:00,177.56,177.63,177.54,177.62,2144300007.0
2008-10-15 08:35:00,177.61,177.76,177.59,177.76,2144300007.0
2008-10-15 08:36:00,177.78,177.845,177.72,177.835,2144300007.0
2008-10-15 08:37:00,177.83,177.89,177.8,177.81,1352599993.0
2008-10-15 08:38:00,177.8,177.85,177.77,177.81,1352599993.0
2008-10-15 08:39:00,177.82,177.88,177.81,177.82,1352599993.0
2008-10-15 08:40:00,177.81,177.85,177.78,177.85,1352599993.0
2008-10-15 08:41:00,177.84,177.85,177.8,177.84,1352599993.0
2008-10-15 08:42:00,177.84,177.86,177.815,177.855,1352599993.0
2008-10-15 08:43:00,177.85,177.865,177.83,177.845,890000000.0
2008-10-15 08:44:00,177.855,177.955,177.855,177.945,1518300012.0
2008-10-15 08:45:00,177.93,177.94,177.87,177.91,2060999988.0
2008-10-15 08:46:00,177.935,177.935,177.84,177.91,2060999988.0
2008-10-15 08:47:00,177.91,178.01,177.9,178.01,1745400005.0
2008-10-15 08:48:00,178.0,178.0,177.84,177.84,1745400005.0
2008-10-15 08:49:00,177.83,177.88,177.77,177.79,1745400005.0
2008-10-15 08:50:00,177.78,177.785,177.735,177.77,1745400005.0
2008-10-15 08:51:00,177.78,177.835,177.77,177.8,1243200007.0
2008-10-15 08:52:00,177.78,177.82,177.74,177.79,1596099982.0
2008-10-15 08:53:00,177.78,177.81,177.76,177.76,1596099982.0
2008-10-15 08:54:00,177.805,177.805,177.72,177.74,1596099982.0
2008-10-15 08:55:00,177.72,177.81,177.69,177.77,1301199997.0
2008-10-15 08:56:00,177.785,177.855,177.775,177.855,1301199997.0
2008-10-15 08:57:00,177.83,177.86,177.81,177.82,997000005.0
2008-10-15 08:58:00,177.83,177.91,177.81,177.88,997000005.0
2008-10-15 08:59:00,177.89,177.9,177.87,177.88,997000005.0
2008-10-15 09:00:00,177.89,177.89,177.74,177.74,997000005.0
2008-10-15 09:01:00,177.73,177.75,177.57,177.6,997000005.0
2008-10-15 09:02:00,177.59,177.64,177.54,177.56,997000005.0
2008-10-15 09:03:00,177.55,177.55,177.46,177.48,997000005.0
2008-10-15 09:04:00,177.49,177.5,177.46,177.48,997000005.0
2008-10-15 09:05:00,177.47,177.48,177.19,177.19,997000005.0
2008-10-15 09:06:00,177.18,177.18,177.07,177.1,997000005.0
2008-10-15 09:07:00,177.09,177.16,177.09,177.16,997000005.0
2008-10-15 09:08:00,177.15,177.21,177.15,177.18,997000005.0
2008-10-15 09:09:00,177.19,177.19,176.98,176.98,997000005.0
2008-10-15 09:10:00,176.97,177.1,176.94,177.07,997000005.0
2008-10-15 09:11:00,177.08,177.19,177.0,177.17,997000005.0
2008-10-15 09:12:00,177.18,177.27,177.175,177.27,997000005.0
2008-10-15 09:13:00,177.25,177.26,177.2,177.23,1863799992.0
2008-10-15 09:14:00,177.24,177.24,177.13,177.14,1863799992.0
2008-10-15 09:15:00,177.15,177.19,177.0,177.19,1863799992.0
2008-10-15 09:16:00,177.2,177.32,177.19,177.3,1863799992.0
2008-10-15 09:17:00,177.31,177.44,177.31,177.41,1863799992.0
2008-10-15 09:18:00,177.42,177.48,177.38,177.44,1863799992.0
2008-10-15 09:19:00,177.46,177.47,177.38,177.39,1863799992.0
2008-10-15 09:20:00,177.38,177.39,177.25,177.32,1863799992.0
2008-10-15 09:21:00,177.33,177.44,177.3,177.44,1863799992.0
2008-10-15 09:22:00,177.47,177.53,177.42,177.43,1863799992.0
2008-10-15 09:23:00,177.42,177.42,177.34,177.34,2010299995.0
2008-10-15 09:24:00,177.36,177.37,177.22,177.28,2010299995.0
2008-10-15 09:25:00,177.27,177.27,177.13,177.24,2010299995.0
2008-10-15 09:26:00,177.25,177.34,177.25,177.28,2010299995.0
2008-10-15 09:27:00,177.29,177.37,177.27,177.37,2010299995.0
2008-10-15 09:28:00,177.38,177.44,177.31,177.32,2010299995.0
2008-10-15 09:29:00,177.33,177.37,177.28,177.29,2010299995.0
2008-10-15 09:30:00,177.28,177.34,177.21,177.21,2010299995.0
2008-10-15 09:31:00,177.22,177.37,177.22,177.34,2010299995.0
2008-10-15 09:32:00,177.35,177.37,177.32,177.32,2010299995.0
2008-10-15 09:33:00,177.31,177.31,177.27,177.29,2010299995.0
2008-10-15 09:34:00,177.28,177.42,177.28,177.41,2010299995.0
2008-10-15 09:35:00,177.425,177.435,177.33,177.36,2010299995.0
2008-10-15 09:36:00,177.37,177.38,177.18,177.21,1770700011.0
2008-10-15 09:37:00,177.22,177.29,177.21,177.25,1770700011.0
2008-10-15 09:38:00,177.24,177.25,177.08,177.1,1770700011.0
2008-10-15 09:39:00,177.0,177.05,176.97,177.03,1770700011.0
2008-10-15 09:40:00,177.04,177.13,177.02,177.09,1770700011.0
2008-10-15 09:41:00,177.08,177.1,176.99,177.03,1770700011.0
2008-10-15 09:42:00,177.02,177.03,176.95,176.99,1770700011.0
2008-10-15 09:43:00,177.0,177.09,176.95,177.08,1770700011.0
2008-10-15 09:44:00,177.07,177.08,177.01,177.01,1770700011.0
2008-10-15 09:45:00,177.02,177.02,176.87,176.93,1770700011.0
2008-10-15 09:46:00,176.94,176.95,176.74,176.82,1770700011.0
2008-10-15 09:47:00,176.81,176.85,176.74,176.75,1770700011.0
2008-10-15 09:48:00,176.74,176.74,176.57,176.57,1770700011.0
2008-10-15 09:49:00,176.58,176.76,176.58,176.73,1770700011.0
2008-10-15 09:50:00,176.72,176.75,176.54,176.54,1770700011.0
2008-10-15 09:51:00,176.53,176.68,176.49,176.63,1770700011.0
2008-10-15 09:52:00,176.61,176.75,176.6,176.7,1770700011.0
2008-10-15 09:53:00,176.69,176.69,176.58,176.59,1770700011.0
2008-10-15 09:54:00,176.58,176.6,176.5,176.59,1770700011.0
2008-10-15 09:55:00,176.58,176.65,176.55,176.59,1770700011.0
2008-10-15 09:56:00,176.58,176.58,176.51,176.55,1770700011.0
2008-10-15 09:57:00,176.52,176.61,176.52,176.59,1770700011.0
2008-10-15 09:58:00,176.6,176.65,176.51,176.65,1770700011.0
2008-10-15 09:59:00,176.66,176.67,176.55,176.6,1770700011.0
2008-10-15 10:00:00,176.59,176.9,176.59,176.73,1770700011.0
2008-10-15 10:01:00,176.72,176.79,176.71,176.78,1770700011.0
2008-10-15 10:02:00,176.79,177.06,176.79,177.03,1770700011.0
2008-10-15 10:03:00,177.04,177.14,176.99,177.12,1770700011.0
2008-10-15 10:04:00,177.11,177.23,177.09,177.13,1770700011.0
2008-10-15 10:05:00,177.14,177.25,177.12,177.25,1770700011.0
2008-10-15 10:06:00,177.24,177.25,177.17,177.19,1770700011.0
2008-10-15 10:07:00,177.2,177.25,177.115,177.115,1770700011.0
2008-10-15 10:08:00,177.12,177.19,177.12,177.18,1466099993.0
2008-10-15 10:09:00,177.19,177.19,177.09,177.09,1466099993.0
2008-10-15 10:10:00,177.07,177.08,177.0,177.02,1466099993.0
2008-10-15 10:11:00,177.055,177.065,177.025,177.035,1466099993.0
2008-10-15 10:12:00,177.04,177.13,177.025,177.03,1914399996.0
2008-10-15 10:13:00,177.02,177.03,176.89,176.89,1733900013.0
2008-10-15 10:14:00,176.88,176.95,176.84,176.9,1733900013.0
2008-10-15 10:15:00,176.89,177.05,176.88,177.02,1733900013.0
2008-10-15 10:16:00,177.01,177.05,177.0,177.02,1733900013.0
2008-10-15 10:17:00,177.01,177.02,176.9,176.98,1733900013.0
2008-10-15 10:18:00,176.97,176.985,176.925,176.94,1733900013.0
2008-10-15 10:19:00,176.94,177.02,176.94,177.02,1651599988.0
2008-10-15 10:20:00,177.01,177.03,176.91,176.91,1651599988.0
2008-10-15 10:21:00,176.9,176.9,176.84,176.84,1651599988.0
2008-10-15 10:22:00,176.83,176.88,176.79,176.86,1651599988.0
2008-10-15 10:23:00,176.85,176.89,176.79,176.82,1651599988.0
2008-10-15 10:24:00,176.81,176.83,176.73,176.75,1651599988.0
2008-10-15 10:25:00,176.74,176.78,176.7,176.74,1651599988.0
2008-10-15 10:26:00,176.735,176.755,176.695,176.695,1651599988.0
2008-10-15 10:27:00,176.705,176.73,176.655,176.66,1740300000.0
2008-10-15 10:28:00,176.64,176.71,176.62,176.67,1769799994.0
2008-10-15 10:29:00,176.66,176.67,176.57,176.61,1769799994.0
2008-10-15 10:30:00,176.62,176.76,176.57,176.75,1769799994.0
2008-10-15 10:31:00,176.76,176.87,176.76,176.8,1769799994.0
2008-10-15 10:32:00,176.78,176.88,176.77,176.84,1769799994.0
2008-10-15 10:33:00,176.85,176.88,176.81,176.82,1769799994.0
2008-10-15 10:34:00,176.81,176.83,176.66,176.66,1769799994.0
2008-10-15 10:35:00,176.68,176.78,176.68,176.74,1769799994.0
2008-10-15 10:36:00,176.75,176.86,176.7,176.82,1769799994.0
2008-10-15 10:37:00,176.83,176.91,176.8,176.86,1769799994.0
2008-10-15 10:38:00,176.87,176.89,176.73,176.73,1769799994.0
2008-10-15 10:39:00,176.72,176.72,176.61,176.62,1769799994.0
2008-10-15 10:40:00,176.61,176.61,176.38,176.41,1769799994.0
2008-10-15 10:41:00,176.42,176.46,176.32,176.35,1769799994.0
2008-10-15 10:42:00,176.34,176.49,176.3,176.48,1769799994.0
2008-10-15 10:43:00,176.47,176.51,176.43,176.51,1769799994.0
2008-10-15 10:44:00,176.52,176.57,176.49,176.49,1769799994.0
2008-10-15 10:45:00,176.5,176.52,176.25,176.26,1769799994.0
2008-10-15 10:46:00,176.27,176.28,176.17,176.21,1769799994.0
2008-10-15 10:47:00,176.19,176.28,176.16,176.16,1769799994.0
2008-10-15 10:48:00,176.15,176.28,176.15,176.17,1769799994.0
2008-10-15 10:49:00,176.18,176.24,176.18,176.21,1769799994.0
2008-10-15 10:50:00,176.2,176.21,176.1,176.15,1769799994.0
2008-10-15 10:51:00,176.13,176.15,176.09,176.13,1769799994.0
2008-10-15 10:52:00,176.12,176.29,176.12,176.27,1769799994.0
2008-10-15 10:53:00,176.28,176.28,176.14,176.17,1769799994.0
2008-10-15 10:54:00,176.16,176.22,176.14,176.14,1769799994.0
2008-10-15 10:55:00,176.15,176.15,176.02,176.07,1769799994.0
2008-10-15 10:56:00,176.06,176.18,176.04,176.15,1769799994.0
2008-10-15 10:57:00,176.16,176.22,176.16,176.19,1769799994.0
2008-10-15 10:58:00,176.18,176.24,176.13,176.18,1769799994.0
2008-10-15 10:59:00,176.16,176.22,176.12,176.2,1769799994.0
2008-10-15 11:00:00,176.19,176.3,176.18,176.29,1769799994.0
2008-10-15 11:01:00,176.27,176.41,176.27,176.39,1769799994.0
2008-10-15 11:02:00,176.37,176.49,176.37,176.45,1769799994.0
2008-10-15 11:03:00,176.48,176.52,176.42,176.47,1769799994.0
2008-10-15 11:04:00,176.46,176.57,176.46,176.55,1769799994.0
2008-10-15 11:05:00,176.56,176.61,176.5,176.57,1769799994.0
2008-10-15 11:06:00,176.58,176.67,176.57,176.64,1769799994.0
2008-10-15 11:07:00,176.63,176.68,176.63,176.68,1769799994.0
2008-10-15 11:08:00,176.7,176.73,176.67,176.73,1769799994.0
2008-10-15 11:09:00,176.73,176.73,176.655,176.67,1769799994.0
2008-10-15 11:10:00,176.66,176.69,176.62,176.63,1204800012.0
2008-10-15 11:11:00,176.61,176.63,176.55,176.61,1204800012.0
2008-10-15 11:12:00,176.615,176.645,176.59,176.64,1204800012.0
2008-10-15 11:13:00,176.64,176.65,176.59,176.59,1049200005.0
2008-10-15 11:14:00,176.6,176.63,176.49,176.51,1049200005.0
2008-10-15 11:15:00,176.545,176.585,176.52,176.57,1049200005.0
2008-10-15 11:16:00,176.55,176.6,176.55,176.58,1779899984.0
2008-10-15 11:17:00,176.57,176.58,176.37,176.37,1779899984.0
2008-10-15 11:18:00,176.38,176.41,176.345,176.37,1779899984.0
2008-10-15 11:19:00,176.38,176.49,176.365,176.49,2092900009.0
2008-10-15 11:20:00,176.5,176.51,176.42,176.47,1776900001.0
2008-10-15 11:21:00,176.46,176.47,176.41,176.45,1776900001.0
2008-10-15 11:22:00,176.445,176.465,176.41,176.415,1776900001.0
2008-10-15 11:23:00,176.405,176.41,176.375,176.4,1124399987.0
2008-10-15 11:24:00,176.42,176.47,176.39,176.46,1713399994.0
2008-10-15 11:25:00,176.46,176.5,176.45,176.49,1713399994.0
2008-10-15 11:26:00,176.49,176.72,176.48,176.67,1581200013.0
2008-10-15 11:27:00,176.68,176.77,176.68,176.76,1581200013.0
2008-10-15 11:28:00,176.75,176.76,176.66,176.74,1581200013.0
2008-10-15 11:29:00,176.73,176.81,176.72,176.74,1581200013.0
2008-10-15 11:30:00,176.73,176.79,176.68,176.73,1581200013.0
2008-10-15 11:31:00,176.76,176.8,176.68,176.68,1581200013.0
2008-10-15 11:32:00,176.67,176.7,176.57,176.67,1581200013.0
2008-10-15 11:33:00,176.68,176.78,176.65,176.77,1581200013.0
2008-10-15 11:34:00,176.76,176.76,176.71,176.74,1581200013.0
2008-10-15 11:35:00,176.73,176.77,176.69,176.74,1581200013.0
2008-10-15 11:36:00,176.735,176.795,176.715,176.79,1581200013.0
2008-10-15 11:37:00,176.76,176.96,176.73,176.96,1661999990.0
2008-10-15 11:38:00,176.97,177.09,176.91,177.05,1661999990.0
2008-10-15 11:39:00,177.04,177.08,177.0,177.02,1661999990.0
2008-10-15 11:40:00,177.025,177.075,177.025,177.06,1661999990.0
2008-10-15 11:41:00,177.05,177.075,176.955,176.98,1653300013.0
2008-10-15 11:42:00,176.955,177.055,176.955,177.055,1535099991.0
2008-10-15 11:43:00,177.06,177.14,177.06,177.1,1913800017.0
2008-10-15 11:44:00,177.11,177.11,177.035,177.09,1913800017.0
2008-10-15 11:45:00,177.09,177.1,177.03,177.045,1537600011.0
2008-10-15 11:46:00,177.05,177.17,177.05,177.08,2010099983.0
2008-10-15 11:47:00,177.07,177.14,177.0,177.08,2010099983.0
2008-10-15 11:48:00,177.06,177.14,177.05,177.14,2010099983.0
2008-10-15 11:49:00,177.13,177.14,177.04,177.07,2010099983.0
2008-10-15 11:50:00,177.08,177.12,177.02,177.03,2010099983.0
2008-10-15 11:51:00,177.055,177.055,177.0,177.04,2010099983.0
2008-10-15 11:52:00,177.045,177.055,177.025,177.04,1887799995.0
2008-10-15 11:53:00,177.02,177.08,177.01,177.04,1343699994.0
2008-10-15 11:54:00,177.05,177.05,176.93,176.94,1343699994.0
2008-10-15 11:55:00,176.95,177.03,176.92,177.02,1343699994.0
2008-10-15 11:56:00,177.015,177.08,177.005,177.08,1343699994.0
2008-10-15 11:57:00,177.07,177.26,177.04,177.13,2015000002.0
2008-10-15 11:58:00,177.13,177.17,177.065,177.07,2015000002.0
2008-10-15 11:59:00,177.07,177.21,177.05,177.21,2031899999.0
2008-10-15 12:00:00,177.2,177.32,177.2,177.3,2031899999.0
2008-10-15 12:01:00,177.29,177.29,177.11,177.11,2031899999.0
2008-10-15 12:02:00,177.1,177.2,177.03,177.1,2031899999.0
2008-10-15 12:03:00,177.11,177.15,177.06,177.07,2031899999.0
2008-10-15 12:04:00,177.08,177.09,176.93,177.03,2031899999.0
2008-10-15 12:05:00,177.06,177.11,177.02,177.1,2031899999.0
2008-10-15 12:06:00,177.11,177.3,177.1,177.25,2031899999.0
2008-10-15 12:07:00,177.29,177.32,177.21,177.31,2031899999.0
2008-10-15 12:08:00,177.3,177.43,177.29,177.43,2031899999.0
2008-10-15 12:09:00,177.42,177.43,177.36,177.43,2031899999.0
2008-10-15 12:10:00,177.41,177.425,177.365,177.405,2031899999.0
2008-10-15 12:11:00,177.41,177.47,177.38,177.41,1939399984.0
2008-10-15 12:12:00,177.39,177.56,177.38,177.52,1939399984.0
2008-10-15 12:13:00,177.53,177.58,177.51,177.535,1939399984.0
2008-10-15 12:14:00,177.53,177.6,177.52,177.585,2078200009.0
2008-10-15 12:15:00,177.595,177.595,177.455,177.525,2101999998.0
2008-10-15 12:16:00,177.525,177.62,177.51,177.585,1924699991.0
2008-10-15 12:17:00,177.59,177.69,177.56,177.66,1978799989.0
2008-10-15 12:18:00,177.67,177.72,177.65,177.71,1978799989.0
2008-10-15 12:19:00,177.7,177.7,177.59,177.63,1978799989.0
2008-10-15 12:20:00,177.61,177.61,177.515,177.585,1978799989.0
2008-10-15 12:21:00,177.58,177.74,177.56,177.72,1703699998.0
2008-10-15 12:22:00,177.72,177.75,177.665,177.695,1703699998.0
2008-10-15 12:23:00,177.69,177.79,177.6,177.78,1582400003.0
2008-10-15 12:24:00,177.76,177.86,177.75,177.84,1269200012.0
2008-10-15 12:25:00,177.83,177.94,177.77,177.84,1269200012.0
2008-10-15 12:26:00,177.83,177.89,177.81,177.84,1269200012.0
2008-10-15 12:27:00,177.85,177.93,177.78,177.86,1269200012.0
2008-10-15 12:28:00,177.85,177.89,177.74,177.74,1269200012.0
2008-10-15 12:29:00,177.745,177.775,177.7,177.7,1269200012.0
2008-10-15 12:30:00,177.7,177.81,177.64,177.8,1634599994.0
2008-10-15 12:31:00,177.81,178.01,177.8,177.9,1634599994.0
2008-10-15 12:32:00,177.89,178.1,177.89,178.03,1634599994.0
2008-10-15 12:33:00,178.04,178.07,177.99,178.04,1634599994.0
2008-10-15 12:34:00,178.03,178.1,177.98,178.04,1634599994.0
2008-10-15 12:35:00,178.05,178.33,178.03,178.25,1634599994.0
2008-10-15 12:36:00,178.24,178.3,178.19,178.22,1634599994.0
2008-10-15 12:37:00,178.23,178.26,178.17,178.23,1634599994.0
2008-10-15 12:38:00,178.22,178.26,178.19,178.23,1634599994.0
2008-10-15 12:39:00,178.21,178.29,178.18,178.24,1634599994.0
2008-10-15 12:40:00,178.23,178.37,178.22,178.34,1634599994.0
2008-10-15 12:41:00,178.31,178.35,178.25,178.28,1634599994.0
2008-10-15 12:42:00,178.27,178.37,178.26,178.31,1634599994.0
2008-10-15 12:43:00,178.32,178.36,178.31,178.35,1634599994.0
2008-10-15 12:44:00,178.36,178.37,178.32,178.36,1634599994.0
2008-10-15 12:45:00,178.33,178.4,178.32,178.39,1634599994.0
2008-10-15 12:46:00,178.4,178.45,178.37,178.42,1634599994.0
2008-10-15 12:47:00,178.46,178.55,178.43,178.52,1634599994.0
2008-10-15 12:48:00,178.51,178.7,178.5,178.67,1634599994.0
2008-10-15 12:49:00,178.65,178.69,178.54,178.55,1634599994.0
2008-10-15 12:50:00,178.56,178.69,178.56,178.62,1634599994.0
2008-10-15 12:51:00,178.63,178.66,178.54,178.6,1634599994.0
2008-10-15 12:52:00,178.59,178.59,178.35,178.36,1634599994.0
2008-10-15 12:53:00,178.35,178.37,178.23,178.3,1634599994.0
2008-10-15 12:54:00,178.29,178.4,178.27,178.38,1634599994.0
2008-10-15 12:55:00,178.37,178.41,178.32,178.32,1634599994.0
2008-10-15 12:56:00,178.34,178.41,178.33,178.36,1634599994.0
2008-10-15 12:57:00,178.37,178.37,178.28,178.3,1634599994.0
2008-10-15 12:58:00,178.28,178.29,178.18,178.22,1634599994.0
2008-10-15 12:59:00,178.23,178.56,178.19,178.25,1634599994.0
2008-10-15 13:00:00,178.28,178.3,178.18,178.3,1634599994.0
2008-10-15 13:01:00,178.29,178.33,178.24,178.3,1634599994.0
2008-10-15 13:02:00,178.31,178.43,178.29,178.31,1634599994.0
2008-10-15 13:03:00,178.325,178.35,178.245,178.265,1634599994.0
2008-10-15 13:04:00,178.24,178.26,178.01,178.03,2096799983.0
2008-10-15 13:05:00,178.04,178.05,177.93,178.03,2096799983.0
2008-10-15 13:06:00,178.01,178.08,178.01,178.06,2096799983.0
2008-10-15 13:07:00,178.07,178.08,177.97,178.01,2096799983.0
2008-10-15 13:08:00,178.0,178.0,177.88,177.94,2096799983.0
2008-10-15 13:09:00,177.92,177.97,177.79,177.84,2096799983.0
2008-10-15 13:10:00,177.85,177.85,177.74,177.74,2096799983.0
2008-10-15 13:11:00,177.765,177.81,177.715,177.77,2096799983.0
2008-10-15 13:12:00,177.74,177.8,177.68,177.8,1454699997.0
2008-10-15 13:13:00,177.82,177.82,177.75,177.79,1454699997.0
2008-10-15 13:14:00,177.795,177.85,177.795,177.85,1454699997.0
2008-10-15 13:15:00,177.84,177.89,177.745,177.755,1325900000.0
2008-10-15 13:16:00,177.75,177.87,177.74,177.87,1476500004.0
2008-10-15 13:17:00,177.86,177.94,177.85,177.86,1476500004.0
2008-10-15 13:18:00,177.875,177.975,177.835,177.975,1476500004.0
2008-10-15 13:19:00,177.975,178.03,177.965,178.0,1281599999.0
2008-10-15 13:20:00,178.0,178.05,177.95,178.04,1811799997.0
2008-10-15 13:21:00,178.03,178.07,177.96,178.06,1811799997.0
2008-10-15 13:22:00,178.05,178.16,178.05,178.15,1811799997.0
2008-10-15 13:23:00,178.12,178.15,178.04,178.11,1582699993.0
2008-10-15 13:24:00,178.13,178.135,178.09,178.12,1582699993.0
2008-10-15 13:25:00,178.135,178.135,178.04,178.055,1221899997.0
2008-10-15 13:26:00,178.05,178.055,178.01,178.025,1146699993.0
2008-10-15 13:27:00,178.01,178.08,177.97,178.07,2143900002.0
2008-10-15 13:28:00,178.06,178.07,177.93,177.95,2143900002.0
2008-10-15 13:29:00,177.97,178.1,177.96,178.1,2143900002.0
2008-10-15 13:30:00,178.08,178.16,178.06,178.06,983800016.0
2008-10-15 13:31:00,178.05,178.13,178.0,178.05,983800016.0
2008-10-15 13:32:00,178.06,178.18,178.06,178.16,983800016.0
2008-10-15 13:33:00,178.19,178.195,178.14,178.145,983800016.0
2008-10-15 13:34:00,178.12,178.12,177.95,177.95,1204399996.0
2008-10-15 13:35:00,177.975,178.06,177.975,178.0,1204399996.0
2008-10-15 13:36:00,178.02,178.04,177.925,177.925,2075099992.0
2008-10-15 13:37:00,177.9,177.91,177.77,177.82,2101720012.0
2008-10-15 13:38:00,177.83,177.89,177.83,177.87,2101720012.0
2008-10-15 13:39:00,177.86,177.93,177.76,177.82,2101720012.0
2008-10-15 13:40:00,177.84,177.84,177.7,177.71,2101720012.0
2008-10-15 13:41:00,177.7,177.78,177.65,177.76,2101720012.0
2008-10-15 13:42:00,177.75,177.85,177.74,177.83,2101720012.0
2008-10-15 13:43:00,177.82,177.87,177.48,177.76,2101720012.0
2008-10-15 13:44:00,177.78,177.8,177.51,177.55,2101720012.0
2008-10-15 13:45:00,177.54,177.64,177.54,177.57,2101720012.0
2008-10-15 13:46:00,177.56,177.76,177.55,177.63,2101720012.0
2008-10-15 13:47:00,177.62,177.62,177.58,177.59,2101720012.0
2008-10-15 13:48:00,177.6,177.68,177.58,177.58,2101720012.0
2008-10-15 13:49:00,177.59,177.6,177.53,177.59,2101720012.0
2008-10-15 13:50:00,177.58,177.6,177.47,177.51,2101720012.0
2008-10-15 13:51:00,177.52,177.53,177.44,177.44,2101720012.0
2008-10-15 13:52:00,177.45,177.51,177.41,177.5,2101720012.0
2008-10-15 13:53:00,177.49,177.55,177.48,177.49,2101720012.0
2008-10-15 13:54:00,177.5,177.51,177.38,177.46,2101720012.0
2008-10-15 13:55:00,177.47,177.47,177.34,177.4,2101720012.0
2008-10-15 13:56:00,177.37,177.41,177.36,177.39,2101720012.0
2008-10-15 13:57:00,177.38,177.39,177.3,177.3,2101720012.0
2008-10-15 13:58:00,177.29,177.33,177.25,177.3,2101720012.0
2008-10-15 13:59:00,177.29,177.43,177.29,177.39,2101720012.0
2008-10-15 14:00:00,177.38,177.73,177.36,177.63,2101720012.0
2008-10-15 14:01:00,177.64,177.91,177.64,177.91,2101720012.0
2008-10-15 14:02:00,177.9,177.99,177.87,177.88,2101720012.0
2008-10-15 14:03:00,177.87,177.92,177.84,177.85,2101720012.0
2008-10-15 14:04:00,177.84,177.84,177.63,177.75,2101720012.0
2008-10-15 14:05:00,177.77,177.84,177.74,177.8,2101720012.0
2008-10-15 14:06:00,177.79,177.8,177.66,177.74,2101720012.0
2008-10-15 14:07:00,177.73,177.75,177.61,177.61,2101720012.0
2008-10-15 14:08:00,177.58,177.67,177.52,177.67,2101720012.0
2008-10-15 14:09:00,177.65,177.79,177.64,177.76,2101720012.0
2008-10-15 14:10:00,177.75,177.94,177.7,177.7,2101720012.0
2008-10-15 14:11:00,177.71,177.86,177.71,177.84,2101720012.0
2008-10-15 14:12:00,177.83,178.0,177.81,177.99,2101720012.0
2008-10-15 14:13:00,177.98,178.05,177.9,177.97,2101720012.0
2008-10-15 14:14:00,177.98,178.07,177.89,178.01,2101720012.0
2008-10-15 14:15:00,177.99,178.02,177.88,177.88,2101720012.0
2008-10-15 14:16:00,177.89,177.9,177.72,177.75,2101720012.0
2008-10-15 14:17:00,177.74,177.76,177.68,177.68,2101720012.0
2008-10-15 14:18:00,177.69,177.73,177.6,177.61,2101720012.0
2008-10-15 14:19:00,177.6,177.66,177.51,177.57,2101720012.0
2008-10-15 14:20:00,177.58,177.62,177.52,177.53,2101720012.0
2008-10-15 14:21:00,177.52,177.63,177.52,177.61,2101720012.0
2008-10-15 14:22:00,177.6,177.6,177.42,177.44,2101720012.0
2008-10-15 14:23:00,177.45,177.45,177.38,177.42,2101720012.0
2008-10-15 14:24:00,177.41,177.42,177.31,177.35,2101720012.0
2008-10-15 14:25:00,177.36,177.41,177.3,177.33,2101720012.0
2008-10-15 14:26:00,177.34,177.34,177.19,177.24,2101720012.0
2008-10-15 14:27:00,177.23,177.35,177.2,177.34,2101720012.0
2008-10-15 14:28:00,177.33,177.4,177.27,177.32,2101720012.0
2008-10-15 14:29:00,177.33,177.48,177.29,177.37,2101720012.0
2008-10-15 14:30:00,177.3,177.37,176.85,176.9,2101720012.0
2008-10-15 14:31:00,176.92,176.97,176.71,176.85,2101720012.0
2008-10-15 14:32:00,176.87,177.03,176.8,177.03,2101720012.0
2008-10-15 14:33:00,177.04,177.08,176.88,176.96,2101720012.0
2008-10-15 14:34:00,176.97,176.98,176.88,176.92,2101720012.0
2008-10-15 14:35:00,176.91,176.96,176.77,176.8,2101720012.0
2008-10-15 14:36:00,176.79,176.83,176.71,176.78,2101720012.0
2008-10-15 14:37:00,176.79,176.85,176.77,176.83,2101720012.0
2008-10-15 14:38:00,176.84,177.05,176.83,177.03,2101720012.0
2008-10-15 14:39:00,177.02,177.02,176.88,176.92,2101720012.0
2008-10-15 14:40:00,176.93,177.19,176.92,177.19,2101720012.0
2008-10-15 14:41:00,177.21,177.41,177.18,177.25,2101720012.0
2008-10-15 14:42:00,177.24,177.3,177.18,177.24,2101720012.0
2008-10-15 14:43:00,177.25,177.4,177.25,177.36,2101720012.0
2008-10-15 14:44:00,177.35,177.48,177.32,177.42,2101720012.0
2008-10-15 14:45:00,177.41,177.46,177.36,177.46,2101720012.0
2008-10-15 14:46:00,177.45,177.46,177.28,177.32,2101720012.0
2008-10-15 14:47:00,177.31,177.47,177.31,177.43,2101720012.0
2008-10-15 14:48:00,177.44,177.51,177.37,177.43,2101720012.0
2008-10-15 14:49:00,177.41,177.56,177.4,177.51,2101720012.0
2008-10-15 14:50:00,177.49,177.6,177.49,177.55,2101720012.0
2008-10-15 14:51:00,177.56,177.6,177.53,177.54,2101720012.0
2008-10-15 14:52:00,177.53,177.61,177.53,177.56,2101720012.0
2008-10-15 14:53:00,177.57,177.6,177.53,177.54,2101720012.0
2008-10-15 14:54:00,177.53,177.67,177.53,177.57,2101720012.0
2008-10-15 14:55:00,177.58,177.64,177.49,177.56,2101720012.0
2008-10-15 14:56:00,177.57,177.58,177.5,177.51,2101720012.0
2008-10-15 14:57:00,177.5,177.58,177.49,177.55,2101720012.0
2008-10-15 14:58:00,177.54,177.58,177.48,177.55,2101720012.0
2008-10-15 14:59:00,177.56,177.62,177.53,177.56,2101720012.0
2008-10-15 15:00:00,177.57,177.57,177.38,177.38,2101720012.0
2008-10-15 15:01:00,177.37,177.53,177.33,177.51,2101720012.0
2008-10-15 15:02:00,177.5,177.56,177.4,177.47,2101720012.0
2008-10-15 15:03:00,177.48,177.53,177.33,177.39,2101720012.0
2008-10-15 15:04:00,177.4,177.55,177.4,177.42,2101720012.0
2008-10-15 15:05:00,177.43,177.48,177.31,177.4,2101720012.0
2008-10-15 15:06:00,177.39,177.51,177.37,177.45,2101720012.0
2008-10-15 15:07:00,177.46,177.53,177.44,177.52,2101720012.0
2008-10-15 15:08:00,177.53,177.69,177.47,177.61,2101720012.0
2008-10-15 15:09:00,177.62,177.66,177.57,177.57,2101720012.0
2008-10-15 15:10:00,177.54,177.65,177.49,177.64,2101720012.0
2008-10-15 15:11:00,177.63,177.74,177.63,177.72,2101720012.0
2008-10-15 15:12:00,177.71,177.72,177.57,177.61,2101720012.0
2008-10-15 15:13:00,177.6,177.76,177.59,177.76,2101720012.0
2008-10-15 15:14:00,177.77,177.95,177.75,177.9,2101720012.0
2008-10-15 15:15:00,177.89,177.96,177.84,177.86,2101720012.0
2008-10-15 15:16:00,177.87,177.9,177.82,177.83,2101720012.0
2008-10-15 15:17:00,177.82,177.87,177.72,177.74,2101720012.0
2008-10-15 15:18:00,177.75,177.78,177.69,177.7,2101720012.0
2008-10-15 15:19:00,177.71,177.82,177.7,177.75,2101720012.0
2008-10-15 15:20:00,177.76,177.82,177.72,177.81,2101720012.0
2008-10-15 15:21:00,177.8,177.85,177.66,177.69,2101720012.0
2008-10-15 15:22:00,177.7,177.75,177.7,177.71,2101720012.0
2008-10-15 15:23:00,177.7,177.74,177.65,177.74,2101720012.0
2008-10-15 15:24:00,177.735,177.865,177.735,177.865,2101720012.0
2008-10-15 15:25:00,177.86,177.92,177.83,177.86,1715159999.0
2008-10-15 15:26:00,177.865,177.94,177.865,177.94,1715159999.0
2008-10-15 15:27:00,177.93,177.93,177.77,177.77,1651039997.0
2008-10-15 15:28:00,177.79,177.82,177.73,177.76,1651039997.0
2008-10-15 15:29:00,177.75,177.76,177.59,177.59,1881499998.0
2008-10-15 15:30:00,177.6,177.81,177.55,177.76,1881499998.0
2008-10-15 15:31:00,177.77,177.81,177.59,177.66,1881499998.0
2008-10-15 15:32:00,177.65,177.67,177.54,177.54,1881499998.0
2008-10-15 15:33:00,177.55,177.55,177.4,177.42,1881499998.0
2008-10-15 15:34:00,177.41,177.64,177.41,177.53,1881499998.0
2008-10-15 15:35:00,177.52,177.78,177.45,177.78,1881499998.0
2008-10-15 15:36:00,177.77,177.79,177.69,177.74,1881499998.0
2008-10-15 15:37:00,177.73,177.76,177.57,177.59,1881499998.0
2008-10-15 15:38:00,177.58,177.68,177.55,177.57,1881499998.0
2008-10-15 15:39:00,177.56,177.6,177.53,177.54,1881499998.0
2008-10-15 15:40:00,177.51,177.51,177.42,177.48,1881499998.0
2008-10-15 15:41:00,177.49,177.59,177.47,177.57,1881499998.0
2008-10-15 15:42:00,177.58,177.72,177.51,177.69,1881499998.0
2008-10-15 15:43:00,177.68,177.83,177.46,177.46,1881499998.0
2008-10-15 15:44:00,177.51,177.75,177.51,177.67,1881499998.0
2008-10-15 15:45:00,177.66,177.67,177.45,177.55,1881499998.0
2008-10-15 15:46:00,177.54,177.67,177.52,177.56,1881499998.0
2008-10-15 15:47:00,177.53,177.62,177.47,177.62,1881499998.0
2008-10-15 15:48:00,177.61,177.61,177.45,177.46,1881499998.0
2008-10-15 15:49:00,177.45,177.48,177.39,177.43,1881499998.0
2008-10-15 15:50:00,177.45,177.54,177.38,177.5,1881499998.0
2008-10-15 15:51:00,177.51,177.68,177.46,177.65,1881499998.0
2008-10-15 15:52:00,177.64,177.64,177.52,177.58,1881499998.0
2008-10-15 15:53:00,177.59,177.6,177.43,177.58,1881499998.0
2008-10-15 15:54:00,177.59,177.61,177.42,177.47,1881499998.0
2008-10-15 15:55:00,177.48,177.55,177.42,177.55,1881499998.0
2008-10-15 15:56:00,177.57,177.62,177.52,177.61,1881499998.0
2008-10-15 15:57:00,177.6,177.73,177.59,177.7,1881499998.0
2008-10-15 15:58:00,177.71,177.71,177.64,177.68,1881499998.0
2008-10-15 15:59:00,177.7,177.81,177.63,177.72,1881499998.0
2008-10-15 16:00:00,177.7,177.72,177.59,177.67,1881499998.0
2008-10-15 16:01:00,177.68,177.7,177.62,177.66,1881499998.0
2008-10-15 16:02:00,177.65,177.66,177.49,177.5,1881499998.0
2008-10-15 16:03:00,177.49,177.63,177.47,177.63,1881499998.0
2008-10-15 16:04:00,177.62,177.67,177.57,177.64,1881499998.0
2008-10-15 16:05:00,177.63,177.66,177.46,177.48,1881499998.0
2008-10-15 16:06:00,177.47,177.57,177.44,177.47,1881499998.0
2008-10-15 16:07:00,177.48,177.65,177.48,177.63,1881499998.0
2008-10-15 16:08:00,177.62,177.63,177.48,177.51,1881499998.0
2008-10-15 16:09:00,177.49,177.59,177.42,177.51,1881499998.0
2008-10-15 16:10:00,177.53,177.59,177.45,177.56,1881499998.0
2008-10-15 16:11:00,177.58,177.65,177.46,177.54,1881499998.0
2008-10-15 16:12:00,177.53,177.59,177.47,177.52,1881499998.0
2008-10-15 16:13:00,177.53,177.63,177.49,177.5,1881499998.0
2008-10-15 16:14:00,177.49,177.56,177.45,177.55,1881499998.0
2008-10-15 16:15:00,177.56,177.56,177.35,177.42,1881499998.0
2008-10-15 16:16:00,177.43,177.49,177.28,177.41,1881499998.0
2008-10-15 16:17:00,177.43,177.52,177.41,177.46,1881499998.0
2008-10-15 16:18:00,177.45,177.61,177.42,177.51,1881499998.0
2008-10-15 16:19:00,177.5,177.59,177.48,177.54,1881499998.0
2008-10-15 16:20:00,177.55,177.66,177.54,177.64,1881499998.0
2008-10-15 16:21:00,177.63,177.69,177.6,177.65,1881499998.0
2008-10-15 16:22:00,177.66,177.69,177.57,177.69,1881499998.0
2008-10-15 16:23:00,177.68,177.81,177.67,177.78,1881499998.0
2008-10-15 16:24:00,177.77,177.89,177.77,177.82,1881499998.0
2008-10-15 16:25:00,177.81,177.82,177.71,177.71,1881499998.0
2008-10-15 16:26:00,177.72,177.76,177.67,177.72,1881499998.0
2008-10-15 16:27:00,177.7,177.79,177.67,177.67,1881499998.0
2008-10-15 16:28:00,177.68,177.78,177.66,177.72,1881499998.0
2008-10-15 16:29:00,177.73,177.74,177.62,177.71,1881499998.0
2008-10-15 16:30:00,177.72,178.0,177.65,177.92,1881499998.0
2008-10-15 16:31:00,177.91,177.98,177.87,177.91,1881499998.0
2008-10-15 16:32:00,177.92,177.94,177.77,177.83,1881499998.0
2008-10-15 16:33:00,177.84,177.89,177.78,177.86,1881499998.0
2008-10-15 16:34:00,177.87,178.13,177.87,178.1,1881499998.0
2008-10-15 16:35:00,178.09,178.68,178.08,178.66,1881499998.0
2008-10-15 16:36:00,178.65,178.7,178.49,178.51,1881499998.0
2008-10-15 16:37:00,178.54,178.58,178.45,178.51,1881499998.0
2008-10-15 16:38:00,178.5,178.5,178.31,178.37,1881499998.0
2008-10-15 16:39:00,178.38,178.42,178.31,178.37,1881499998.0
2008-10-15 16:40:00,178.36,178.66,178.36,178.61,1881499998.0
2008-10-15 16:41:00,178.6,178.71,178.59,178.63,1881499998.0
2008-10-15 16:42:00,178.66,178.66,178.3,178.37,1881499998.0
2008-10-15 16:43:00,178.38,178.4,178.01,178.04,1881499998.0
2008-10-15 16:44:00,178.05,178.05,177.78,177.79,1881499998.0
2008-10-15 16:45:00,177.78,177.83,177.62,177.8,1881499998.0
2008-10-15 16:46:00,177.79,177.82,177.65,177.68,1881499998.0
2008-10-15 16:47:00,177.69,177.79,177.66,177.75,1881499998.0
2008-10-15 16:48:00,177.78,177.79,177.63,177.71,1881499998.0
2008-10-15 16:49:00,177.72,177.72,177.44,177.47,1881499998.0
2008-10-15 16:50:00,177.45,177.55,177.45,177.5,1881499998.0
2008-10-15 16:51:00,177.49,177.56,177.45,177.47,1881499998.0
2008-10-15 16:52:00,177.46,177.46,177.34,177.4,1881499998.0
2008-10-15 16:53:00,177.42,177.43,177.18,177.26,1881499998.0
2008-10-15 16:54:00,177.27,177.5,177.26,177.5,1881499998.0
2008-10-15 16:55:00,177.49,177.54,177.26,177.33,1881499998.0
2008-10-15 16:56:00,177.32,177.36,177.23,177.26,1881499998.0
2008-10-15 16:57:00,177.25,177.27,177.13,177.17,1881499998.0
2008-10-15 16:58:00,177.16,177.24,177.02,177.07,1881499998.0
2008-10-15 16:59:00,177.08,177.19,176.81,176.85,1881499998.0
2008-10-15 17:00:00,176.86,177.09,176.83,177.05,1881499998.0
2008-10-15 17:01:00,177.04,177.07,176.95,177.0,1881499998.0
2008-10-15 17:02:00,176.99,177.11,176.99,177.05,1881499998.0
2008-10-15 17:03:00,177.06,177.08,176.91,177.05,1881499998.0
2008-10-15 17:04:00,177.06,177.06,176.95,177.03,1881499998.0
2008-10-15 17:05:00,177.02,177.1,176.97,177.02,1881499998.0
2008-10-15 17:06:00,177.03,177.17,176.97,176.98,1881499998.0
2008-10-15 17:07:00,176.99,177.06,176.93,177.04,1881499998.0
2008-10-15 17:08:00,177.03,177.15,177.0,177.0,1881499998.0
2008-10-15 17:09:00,177.01,177.2,176.99,177.16,1881499998.0
2008-10-15 17:10:00,177.17,177.28,177.14,177.17,1881499998.0
2008-10-15 17:11:00,177.16,177.2,177.09,177.17,1881499998.0
2008-10-15 17:12:00,177.18,177.3,177.17,177.29,1881499998.0
2008-10-15 17:13:00,177.28,177.35,177.21,177.35,1881499998.0
2008-10-15 17:14:00,177.34,177.59,177.31,177.56,1881499998.0
2008-10-15 17:15:00,177.55,177.74,177.55,177.58,1881499998.0
2008-10-15 17:16:00,177.57,177.59,177.45,177.47,1881499998.0
2008-10-15 17:17:00,177.48,177.58,177.46,177.51,1881499998.0
2008-10-15 17:18:00,177.5,177.66,177.48,177.55,1881499998.0
2008-10-15 17:19:00,177.53,177.55,177.35,177.42,1881499998.0
2008-10-15 17:20:00,177.44,177.47,177.03,177.1,1881499998.0
2008-10-15 17:21:00,177.09,177.24,176.96,176.96,1881499998.0
2008-10-15 17:22:00,176.97,177.09,176.94,177.05,1881499998.0
2008-10-15 17:23:00,177.04,177.05,176.82,176.86,1881499998.0
2008-10-15 17:24:00,176.87,176.87,176.7,176.71,1881499998.0
2008-10-15 17:25:00,176.7,176.72,176.6,176.66,1881499998.0
2008-10-15 17:26:00,176.65,176.8,176.61,176.76,1881499998.0
2008-10-15 17:27:00,176.75,176.77,176.68,176.74,1881499998.0
2008-10-15 17:28:00,176.75,176.81,176.71,176.79,1881499998.0
2008-10-15 17:29:00,176.8,176.81,176.73,176.76,1881499998.0
2008-10-15 17:30:00,176.75,176.78,176.67,176.75,1881499998.0
2008-10-15 17:31:00,176.76,176.8,176.74,176.76,1881499998.0
2008-10-15 17:32:00,176.75,176.75,176.59,176.63,1881499998.0
2008-10-15 17:33:00,176.61,176.84,176.55,176.84,1881499998.0
2008-10-15 17:34:00,176.85,176.89,176.79,176.79,1881499998.0
2008-10-15 17:35:00,176.8,176.82,176.71,176.8,1881499998.0
2008-10-15 17:36:00,176.81,176.9,176.8,176.84,1881499998.0
2008-10-15 17:37:00,176.85,176.94,176.825,176.825,1881499998.0
2008-10-15 17:38:00,176.81,176.9,176.79,176.89,2002900003.0
2008-10-15 17:39:00,176.905,176.905,176.83,176.88,2002900003.0
2008-10-15 17:40:00,176.885,176.955,176.85,176.945,1191899995.0
2008-10-15 17:41:00,176.935,176.99,176.86,176.86,1538300001.0
2008-10-15 17:42:00,176.82,176.98,176.75,176.95,1625000001.0
2008-10-15 17:43:00,176.96,176.98,176.87,176.88,1625000001.0
2008-10-15 17:44:00,176.89,176.97,176.89,176.96,1625000001.0
2008-10-15 17:45:00,176.97,176.97,176.88,176.9,1625000001.0
2008-10-15 17:46:00,176.89,177.01,176.89,176.99,1625000001.0
2008-10-15 17:47:00,176.99,177.035,176.985,177.02,1625000001.0
2008-10-15 17:48:00,177.01,177.01,176.98,177.0,2028399998.0
2008-10-15 17:49:00,176.99,177.0,176.91,176.97,2028399998.0
2008-10-15 17:50:00,176.98,177.005,176.88,176.935,2028399998.0
2008-10-15 17:51:00,176.94,176.99,176.94,176.98,731000003.0
2008-10-15 17:52:00,176.97,176.98,176.92,176.96,1944500002.0
2008-10-15 17:53:00,176.97,176.97,176.86,176.97,1944500002.0
2008-10-15 17:54:00,176.96,177.08,176.96,177.08,1944500002.0
2008-10-15 17:55:00,177.09,177.12,176.91,176.91,1944500002.0
2008-10-15 17:56:00,176.935,177.095,176.935,177.07,1944500002.0
2008-10-15 17:57:00,177.06,177.09,177.0,177.01,2075499991.0
2008-10-15 17:58:00,177.02,177.02,176.87,176.95,2075499991.0
2008-10-15 17:59:00,176.955,176.96,176.835,176.875,2075499991.0
2008-10-15 18:00:00,176.86,177.05,176.84,177.05,1992600015.0
2008-10-15 18:01:00,177.02,177.04,176.95,176.97,1992600015.0
2008-10-15 18:02:00,176.985,177.035,176.94,177.035,1992600015.0
2008-10-15 18:03:00,177.02,177.14,177.0,177.03,1827200003.0
2008-10-15 18:04:00,177.02,177.02,176.89,176.89,1827200003.0
2008-10-15 18:05:00,176.9,176.92,176.73,176.76,1827200003.0
2008-10-15 18:06:00,176.77,176.77,176.68,176.705,1827200003.0
2008-10-15 18:07:00,176.7,176.77,176.56,176.61,1767299996.0
2008-10-15 18:08:00,176.59,176.6,176.49,176.56,1767299996.0
2008-10-15 18:09:00,176.55,176.57,176.42,176.46,1767299996.0
2008-10-15 18:10:00,176.47,176.5,176.405,176.415,1767299996.0
2008-10-15 18:11:00,176.39,176.44,176.33,176.36,2118999990.0
2008-10-15 18:12:00,176.35,176.44,176.32,176.41,2118999990.0
2008-10-15 18:13:00,176.42,176.46,176.405,176.41,2118999990.0
2008-10-15 18:14:00,176.39,176.45,176.36,176.4,1720300000.0
2008-10-15 18:15:00,176.41,176.44,176.24,176.29,1720300000.0
2008-10-15 18:16:00,176.28,176.31,176.19,176.21,1720300000.0
2008-10-15 18:17:00,176.22,176.23,176.06,176.09,1720300000.0
2008-10-15 18:18:00,176.08,176.21,176.02,176.2,1720300000.0
2008-10-15 18:19:00,176.22,176.33,176.22,176.32,1720300000.0
2008-10-15 18:20:00,176.29,176.29,176.09,176.16,1720300000.0
2008-10-15 18:21:00,176.17,176.25,176.08,176.11,1720300000.0
2008-10-15 18:22:00,176.105,176.125,176.09,176.1,1720300000.0
2008-10-15 18:23:00,176.1,176.12,176.1,176.1,1582499992.0
2008-10-15 18:24:00,176.04,176.07,175.77,175.85,1667700002.0
2008-10-15 18:25:00,175.84,175.97,175.81,175.96,1667700002.0
2008-10-15 18:26:00,175.97,176.18,175.97,176.13,1667700002.0
2008-10-15 18:27:00,176.11,176.2,176.09,176.17,1667700002.0
2008-10-15 18:28:00,176.2,176.26,176.19,176.21,1667700002.0
2008-10-15 18:29:00,176.19,176.19,176.18,176.18,1667700002.0
2008-10-15 18:30:00,176.14,176.265,176.14,176.265,1667700002.0
2008-10-15 18:31:00,176.25,176.27,176.17,176.18,2145600003.0
2008-10-15 18:32:00,176.17,176.22,176.12,176.2,2145600003.0
2008-10-15 18:33:00,176.21,176.31,176.21,176.27,2145600003.0
2008-10-15 18:34:00,176.28,176.35,176.27,176.3,2145600003.0
2008-10-15 18:35:00,176.29,176.32,176.23,176.25,2145600003.0
2008-10-15 18:36:00,176.24,176.44,176.24,176.41,2145600003.0
2008-10-15 18:37:00,176.43,176.435,176.36,176.385,2145600003.0
2008-10-15 18:38:00,176.39,176.69,176.39,176.56,1721100016.0
2008-10-15 18:39:00,176.54,176.65,176.53,176.65,1721100016.0
2008-10-15 18:40:00,176.66,176.79,176.64,176.68,1721100016.0
2008-10-15 18:41:00,176.66,176.77,176.66,176.69,1721100016.0
2008-10-15 18:42:00,176.7,176.7,176.48,176.48,1721100016.0
2008-10-15 18:43:00,176.49,176.52,176.28,176.28,1721100016.0
2008-10-15 18:44:00,176.26,176.35,176.16,176.16,1721100016.0
2008-10-15 18:45:00,176.145,176.245,176.145,176.245,1721100016.0
2008-10-15 18:46:00,176.24,176.46,176.23,176.42,1477600005.0
2008-10-15 18:47:00,176.43,176.5,176.38,176.46,1477600005.0
2008-10-15 18:48:00,176.48,176.48,176.43,176.44,1477600005.0
2008-10-15 18:49:00,176.45,176.58,176.42,176.54,1714799991.0
2008-10-15 18:50:00,176.57,176.57,176.43,176.49,1714799991.0
2008-10-15 18:51:00,176.495,176.53,176.46,176.505,1714799991.0
2008-10-15 18:52:00,176.535,176.59,176.535,176.55,681599999.0
2008-10-15 18:53:00,176.565,176.565,176.55,176.55,504799999.0
2008-10-15 18:54:00,176.52,176.56,176.47,176.56,1285200007.0
2008-10-15 18:55:00,176.57,176.68,176.57,176.65,1285200007.0
2008-10-15 18:56:00,176.64,176.64,176.51,176.51,1285200007.0
2008-10-15 18:57:00,176.515,176.565,176.505,176.545,1285200007.0
2008-10-15 18:58:00,176.545,176.545,176.43,176.435,1894500018.0
2008-10-15 18:59:00,176.44,176.44,176.23,176.23,2022899990.0
2008-10-15 19:00:00,176.22,176.22,175.99,176.03,2022899990.0
2008-10-15 19:01:00,176.055,176.165,176.04,176.095,2022899990.0
2008-10-15 19:02:00,176.08,176.09,175.98,176.09,1429300017.0
2008-10-15 19:03:00,176.12,176.13,176.03,176.05,1429300017.0
2008-10-15 19:04:00,176.07,176.09,176.065,176.07,1429300017.0
2008-10-15 19:05:00,176.07,176.095,176.04,176.09,564600003.0
2008-10-15 19:06:00,176.085,176.1,176.05,176.05,1447300008.0
2008-10-15 19:07:00,176.05,176.07,176.015,176.015,1790600007.0
2008-10-15 19:08:00,176.01,176.02,175.96,175.99,2138500005.0
2008-10-15 19:09:00,176.01,176.25,175.99,176.21,2138500005.0
2008-10-15 19:10:00,176.2,176.22,176.12,176.14,2138500005.0
2008-10-15 19:11:00,176.11,176.215,176.11,176.18,2138500005.0
2008-10-15 19:12:00,176.16,176.17,176.11,176.14,1462400017.0
2008-10-15 19:13:00,176.15,176.2,176.1,176.15,1462400017.0
2008-10-15 19:14:00,176.17,176.18,176.03,176.03,1462400017.0
2008-10-15 19:15:00,176.02,176.05,175.94,175.94,1203599998.0
2008-10-15 19:16:00,175.935,175.955,175.885,175.945,1203599998.0
2008-10-15 19:17:00,175.93,175.93,175.86,175.9,1505200006.0
2008-10-15 19:18:00,175.905,175.915,175.885,175.885,1505200006.0
2008-10-15 19:19:00,175.875,175.875,175.765,175.815,1122199994.0
2008-10-15 19:20:00,175.79,175.94,175.79,175.94,1461599996.0
2008-10-15 19:21:00,175.96,176.0,175.94,176.0,1461599996.0
2008-10-15 19:22:00,176.01,176.1,176.01,176.02,1461599996.0
2008-10-15 19:23:00,176.01,176.08,175.83,175.87,1461599996.0
2008-10-15 19:24:00,175.85,175.91,175.7,175.73,1461599996.0
2008-10-15 19:25:00,175.76,175.77,175.58,175.62,1461599996.0
2008-10-15 19:26:00,175.64,175.75,175.63,175.73,1461599996.0
2008-10-15 19:27:00,175.75,175.75,175.5,175.52,1461599996.0
2008-10-15 19:28:00,175.53,175.53,175.42,175.48,1461599996.0
2008-10-15 19:29:00,175.49,175.5,175.42,175.44,1461599996.0
2008-10-15 19:30:00,175.46,175.515,175.38,175.39,1461599996.0
2008-10-15 19:31:00,175.4,175.46,175.38,175.42,1461899988.0
2008-10-15 19:32:00,175.44,175.49,175.32,175.34,1461899988.0
2008-10-15 19:33:00,175.33,175.42,175.3,175.35,1461899988.0
2008-10-15 19:34:00,175.36,175.39,175.26,175.27,1461899988.0
2008-10-15 19:35:00,175.28,175.28,175.13,175.16,1461899988.0
2008-10-15 19:36:00,175.18,175.22,175.06,175.07,1461899988.0
2008-10-15 19:37:00,175.1,175.17,175.03,175.16,1461899988.0
2008-10-15 19:38:00,175.125,175.175,175.1,175.16,1461899988.0
2008-10-15 19:39:00,175.16,175.33,175.14,175.33,1611300001.0
2008-10-15 19:40:00,175.31,175.31,175.1,175.14,990599993.0
2008-10-15 19:41:00,175.13,175.24,175.13,175.16,990599993.0
2008-10-15 19:42:00,175.15,175.17,175.03,175.05,990599993.0
2008-10-15 19:43:00,175.04,175.12,175.03,175.04,990599993.0
2008-10-15 19:44:00,175.05,175.06,174.99,175.01,990599993.0
2008-10-15 19:45:00,175.03,175.04,174.94,174.95,990599993.0
2008-10-15 19:46:00,174.96,174.98,174.955,174.97,990599993.0
2008-10-15 19:47:00,174.965,174.985,174.935,174.985,1512600000.0
2008-10-15 19:48:00,174.95,174.99,174.91,174.92,1970199991.0
2008-10-15 19:49:00,174.91,174.97,174.85,174.89,1970199991.0
2008-10-15 19:50:00,174.88,174.94,174.75,174.75,1970199991.0
2008-10-15 19:51:00,174.74,174.76,174.66,174.71,1970199991.0
2008-10-15 19:52:00,174.7,174.79,174.67,174.72,1970199991.0
2008-10-15 19:53:00,174.71,174.83,174.71,174.81,1970199991.0
2008-10-15 19:54:00,174.82,174.83,174.63,174.69,1970199991.0
2008-10-15 19:55:00,174.68,174.71,174.57,174.58,1970199991.0
2008-10-15 19:56:00,174.59,174.59,174.55,174.58,1970199991.0
2008-10-15 19:57:00,174.59,174.63,174.53,174.54,1970199991.0
2008-10-15 19:58:00,174.55,174.56,174.38,174.39,1970199991.0
2008-10-15 19:59:00,174.41,174.52,174.41,174.49,1970199991.0
2008-10-15 20:00:00,174.48,174.5,174.35,174.37,1970199991.0
2008-10-15 20:01:00,174.36,174.45,174.32,174.35,1970199991.0
2008-10-15 20:02:00,174.36,174.47,174.29,174.41,1970199991.0
2008-10-15 20:03:00,174.4,174.44,174.31,174.33,1970199991.0
2008-10-15 20:04:00,174.32,174.33,174.25,174.26,1970199991.0
2008-10-15 20:05:00,174.27,174.31,174.23,174.3,1970199991.0
2008-10-15 20:06:00,174.315,174.42,174.305,174.41,1970199991.0
2008-10-15 20:07:00,174.39,174.435,174.35,174.42,2004350009.0
2008-10-15 20:08:00,174.44,174.44,174.21,174.21,1726599997.0
2008-10-15 20:09:00,174.2,174.34,174.14,174.31,1726599997.0
2008-10-15 20:10:00,174.335,174.345,174.215,174.285,1726599997.0
2008-10-15 20:11:00,174.26,174.37,174.23,174.3,1488700000.0
2008-10-15 20:12:00,174.29,174.3,174.19,174.24,1488700000.0
2008-10-15 20:13:00,174.235,174.285,174.235,174.26,1488700000.0
2008-10-15 20:14:00,174.25,174.28,174.15,174.19,2133400000.0
2008-10-15 20:15:00,174.2,174.24,174.14,174.22,2133400000.0
2008-10-15 20:16:00,174.22,174.25,174.12,174.175,2133400000.0
2008-10-15 20:17:00,174.19,174.225,174.115,174.14,1871549986.0
2008-10-15 20:18:00,174.15,174.295,174.15,174.29,1358599990.0
2008-10-15 20:19:00,174.295,174.305,174.24,174.265,2011899994.0
2008-10-15 20:20:00,174.24,174.54,174.24,174.47,2110600000.0
2008-10-15 20:21:00,174.49,174.67,174.46,174.66,2110600000.0
2008-10-15 20:22:00,174.67,174.79,174.64,174.78,2110600000.0
2008-10-15 20:23:00,174.77,174.91,174.77,174.91,2110600000.0
2008-10-15 20:24:00,174.9,174.99,174.9,174.96,2110600000.0
2008-10-15 20:25:00,174.95,175.14,174.95,175.11,2110600000.0
2008-10-15 20:26:00,175.09,175.32,175.09,175.31,2110600000.0
2008-10-15 20:27:00,175.32,175.33,175.12,175.2,2110600000.0
2008-10-15 20:28:00,175.21,175.22,175.04,175.08,2110600000.0
2008-10-15 20:29:00,175.09,175.13,175.05,175.13,2110600000.0
2008-10-15 20:30:00,175.1,175.15,175.09,175.115,2110600000.0
2008-10-15 20:31:00,175.11,175.13,175.03,175.05,2077699984.0
2008-10-15 20:32:00,175.06,175.23,175.06,175.16,2077699984.0
2008-10-15 20:33:00,175.15,175.26,175.14,175.2,2077699984.0
2008-10-15 20:34:00,175.19,175.22,175.12,175.14,2077699984.0
2008-10-15 20:35:00,175.13,175.13,174.94,175.0,2077699984.0
2008-10-15 20:36:00,175.01,175.02,174.85,174.87,2077699984.0
2008-10-15 20:37:00,174.85,174.86,174.58,174.58,2077699984.0
2008-10-15 20:38:00,174.59,174.71,174.57,174.67,2077699984.0
2008-10-15 20:39:00,174.68,174.7,174.53,174.56,2077699984.0
2008-10-15 20:40:00,174.57,174.72,174.57,174.7,2077699984.0
2008-10-15 20:41:00,174.71,175.0,174.71,174.98,2077699984.0
2008-10-15 20:42:00,174.97,175.05,174.94,175.05,2077699984.0
2008-10-15 20:43:00,175.04,175.21,175.04,175.21,2077699984.0
2008-10-15 20:44:00,175.2,175.25,175.03,175.03,2077699984.0
2008-10-15 20:45:00,175.04,175.075,175.015,175.02,2077699984.0
2008-10-15 20:46:00,174.98,175.14,174.9,175.05,2008450002.0
2008-10-15 20:47:00,175.04,175.12,175.02,175.11,2008450002.0
2008-10-15 20:48:00,175.12,175.13,174.98,175.01,2008450002.0
2008-10-15 20:49:00,175.0,175.03,174.96,174.97,2008450002.0
2008-10-15 20:50:00,174.98,175.06,174.93,174.96,2008450002.0
2008-10-15 20:51:00,174.95,174.96,174.87,174.88,2008450002.0
2008-10-15 20:52:00,174.87,174.9,174.73,174.78,2008450002.0
2008-10-15 20:53:00,174.79,174.83,174.725,174.765,2008450002.0
2008-10-15 20:54:00,174.76,174.81,174.7,174.74,1841350004.0
2008-10-15 20:55:00,174.76,174.88,174.73,174.78,1841350004.0
2008-10-15 20:56:00,174.77,174.78,174.69,174.73,1841350004.0
2008-10-15 20:57:00,174.71,174.78,174.67,174.76,1841350004.0
2008-10-15 20:58:00,174.75,174.8,174.69,174.69,1841350004.0
2008-10-15 20:59:00,174.68,174.68,174.52,174.57,1841350004.0
2008-10-15 21:00:00,174.59,174.66,174.55,174.58,1841350004.0
2008-10-15 21:01:00,174.6,174.6,174.42,174.45,1841350004.0
2008-10-15 21:02:00,174.46,174.57,174.44,174.49,1841350004.0
2008-10-15 21:03:00,174.44,174.51,174.3,174.41,1841350004.0
2008-10-15 21:04:00,174.42,174.58,174.33,174.47,1841350004.0
2008-10-15 21:05:00,174.48,174.56,174.43,174.51,1841350004.0
2008-10-15 21:06:00,174.52,174.66,174.49,174.66,1841350004.0
2008-10-15 21:07:00,174.68,174.75,174.66,174.72,1841350004.0
2008-10-15 21:08:00,174.73,174.76,174.63,174.69,1841350004.0
2008-10-15 21:09:00,174.68,174.73,174.66,174.72,1841350004.0
2008-10-15 21:10:00,174.71,174.76,174.65,174.66,1841350004.0
2008-10-15 21:11:00,174.67,174.68,174.44,174.47,1841350004.0
2008-10-15 21:12:00,174.45,174.63,174.45,174.59,1841350004.0
2008-10-15 21:13:00,174.61,174.655,174.565,174.635,1841350004.0
2008-10-15 21:14:00,174.63,174.7,174.45,174.45,1666699999.0
2008-10-15 21:15:00,174.46,174.71,174.45,174.6,1666699999.0
2008-10-15 21:16:00,174.61,174.61,174.54,174.57,1666699999.0
2008-10-15 21:17:00,174.57,174.625,174.565,174.585,1666699999.0
2008-10-15 21:18:00,174.57,174.61,174.31,174.34,1531000004.0
2008-10-15 21:19:00,174.35,174.35,174.315,174.335,1531000004.0
2008-10-15 21:20:00,174.335,174.425,174.335,174.42,1886900011.0
2008-10-15 21:21:00,174.41,174.55,174.37,174.37,1436149994.0
2008-10-15 21:22:00,174.34,174.45,174.31,174.44,1436149994.0
2008-10-15 21:23:00,174.41,174.465,174.395,174.465,1436149994.0
2008-10-15 21:24:00,174.465,174.59,174.45,174.56,2139849984.0
2008-10-15 21:25:00,174.59,174.74,174.55,174.6,1201100001.0
2008-10-15 21:26:00,174.58,174.585,174.575,174.58,1201100001.0
2008-10-15 21:27:00,174.58,174.6,174.54,174.58,951399995.0
2008-10-15 21:28:00,174.58,174.58,174.495,174.52,1323649999.0
2008-10-15 21:29:00,174.52,174.525,174.5,174.5,1662699998.0
2008-10-15 21:30:00,174.48,174.52,174.34,174.41,1045100002.0
2008-10-15 21:31:00,174.4,174.405,174.36,174.36,1045100002.0
2008-10-15 21:32:00,174.36,174.44,174.33,174.37,1818699999.0
2008-10-15 21:33:00,174.39,174.395,174.32,174.32,1818699999.0
2008-10-15 21:34:00,174.32,174.34,174.25,174.32,1910600011.0
2008-10-15 21:35:00,174.285,174.415,174.27,174.415,1910600011.0
2008-10-15 21:36:00,174.415,174.475,174.415,174.46,1819400011.0
2008-10-15 21:37:00,174.46,174.46,174.43,174.43,783699988.0
2008-10-15 21:38:00,174.43,174.43,174.43,174.43,1140600004.0
2008-10-15 21:39:00,174.41,174.45,174.34,174.43,1853099998.0
2008-10-15 21:40:00,174.42,174.49,174.42,174.44,1853099998.0
2008-10-15 21:41:00,174.45,174.52,174.38,174.46,1853099998.0
2008-10-15 21:42:00,174.45,174.54,174.42,174.51,1853099998.0
2008-10-15 21:43:00,174.52,174.57,174.48,174.53,1853099998.0
2008-10-15 21:44:00,174.545,174.555,174.385,174.46,1853099998.0
2008-10-15 21:45:00,174.47,174.47,174.3,174.39,1682300009.0
2008-10-15 21:46:00,174.38,174.46,174.35,174.46,1682300009.0
2008-10-15 21:47:00,174.45,174.46,174.34,174.4,1682300009.0
2008-10-15 21:48:00,174.38,174.4,174.31,174.38,1682300009.0
2008-10-15 21:49:00,174.385,174.385,174.34,174.35,1682300009.0
2008-10-15 21:50:00,174.35,174.35,174.155,174.17,1643900002.0
2008-10-15 21:51:00,174.13,174.19,174.1,174.12,2085099991.0
2008-10-15 21:52:00,174.11,174.13,173.97,173.97,2085099991.0
2008-10-15 21:53:00,173.96,173.99,173.92,173.92,2085099991.0
2008-10-15 21:54:00,173.95,173.99,173.9,173.9,2085099991.0
2008-10-15 21:55:00,173.895,174.065,173.89,173.96,2085099991.0
2008-10-15 21:56:00,174.0,174.005,173.84,173.93,2091200018.0
2008-10-15 21:57:00,173.95,173.97,173.77,173.78,1800799989.0
2008-10-15 21:58:00,173.79,173.81,173.75,173.75,1800799989.0
2008-10-15 21:59:00,173.76,173.78,173.64,173.65,1502500004.0
2008-10-15 22:00:00,173.6,173.6,173.5,173.5,1502500004.0
2008-10-15 22:01:00,173.49,173.49,173.27,173.28,1502500004.0
2008-10-15 22:02:00,173.29,173.37,173.24,173.25,1502500004.0
2008-10-15 22:03:00,173.24,173.24,173.01,173.01,1502500004.0
2008-10-15 22:04:00,173.04,173.075,172.99,172.99,1502500004.0
2008-10-15 22:05:00,172.98,172.99,172.87,172.92,2089400002.0
2008-10-15 22:06:00,172.93,173.04,172.93,173.01,2089400002.0
2008-10-15 22:07:00,173.02,173.12,173.0,173.02,2089400002.0
2008-10-15 22:08:00,173.03,173.04,172.89,172.89,2089400002.0
2008-10-15 22:09:00,172.9,172.91,172.75,172.76,2089400002.0
2008-10-15 22:10:00,172.75,172.81,172.75,172.8,2089400002.0
2008-10-15 22:11:00,172.78,172.815,172.78,172.785,2089400002.0
2008-10-15 22:12:00,172.785,172.81,172.77,172.78,1332150003.0
2008-10-15 22:13:00,172.78,172.795,172.73,172.74,1798799993.0
2008-10-15 22:14:00,172.735,172.76,172.705,172.74,1091999993.0
2008-10-15 22:15:00,172.725,172.75,172.7,172.715,1400950005.0
2008-10-15 22:16:00,172.74,172.8,172.715,172.775,1304299999.0
2008-10-15 22:17:00,172.81,172.86,172.74,172.76,1808900012.0
2008-10-15 22:18:00,172.775,172.965,172.77,172.885,1808900012.0
2008-10-15 22:19:00,172.8,172.885,172.8,172.875,2104500037.0
2008-10-15 22:20:00,172.855,172.895,172.85,172.885,1918000009.0
2008-10-15 22:21:00,172.885,172.945,172.86,172.875,1391399997.0
2008-10-15 22:22:00,172.9,172.9,172.69,172.7,1400349998.0
2008-10-15 22:23:00,172.69,172.8,172.67,172.75,1400349998.0
2008-10-15 22:24:00,172.76,172.76,172.63,172.66,1400349998.0
2008-10-15 22:25:00,172.67,172.765,172.645,172.74,1400349998.0
2008-10-15 22:26:00,172.745,172.745,172.51,172.735,1869299997.0
2008-10-15 22:27:00,172.73,172.98,172.73,172.94,2103800000.0
2008-10-15 22:28:00,172.93,173.0,172.84,172.92,2103800000.0
2008-10-15 22:29:00,172.93,173.18,172.93,173.16,2103800000.0
2008-10-15 22:30:00,173.15,173.32,173.09,173.22,2103800000.0
2008-10-15 22:31:00,173.2,173.33,173.2,173.22,2103800000.0
2008-10-15 22:32:00,173.21,173.22,173.03,173.09,2103800000.0
2008-10-15 22:33:00,173.07,173.14,173.02,173.04,2103800000.0
2008-10-15 22:34:00,173.02,173.07,173.0,173.03,2103800000.0
2008-10-15 22:35:00,173.02,173.04,172.98,172.99,2103800000.0
2008-10-15 22:36:00,173.01,173.3,173.01,173.19,2103800000.0
2008-10-15 22:37:00,173.21,173.265,173.115,173.23,2103800000.0
2008-10-15 22:38:00,173.23,173.23,173.165,173.165,1276399997.0
2008-10-15 22:39:00,173.175,173.175,173.065,173.09,1351700005.0
2008-10-15 22:40:00,173.08,173.08,172.81,172.81,2031600002.0
2008-10-15 22:41:00,172.8,172.93,172.79,172.93,2031600002.0
2008-10-15 22:42:00,172.94,173.08,172.89,173.06,2031600002.0
2008-10-15 22:43:00,173.07,173.11,172.95,173.06,2031600002.0
2008-10-15 22:44:00,173.06,173.1,173.04,173.08,2031600002.0
2008-10-15 22:45:00,173.08,173.08,173.015,173.02,1673199991.0
2008-10-15 22:46:00,173.04,173.04,172.92,172.93,929000002.0
2008-10-15 22:47:00,172.94,172.99,172.94,172.95,929000002.0
2008-10-15 22:48:00,172.96,172.985,172.94,172.945,657099998.0
2008-10-15 22:49:00,172.955,172.97,172.935,172.935,1359199988.0
2008-10-15 22:50:00,172.945,172.96,172.94,172.94,1025500000.0
2008-10-15 22:51:00,172.94,172.98,172.94,172.94,1470700011.0
2008-10-15 22:52:00,172.94,172.94,172.76,172.76,1268800014.0
2008-10-15 22:53:00,172.8,172.8,172.685,172.74,1268800014.0
2008-10-15 22:54:00,172.71,172.71,172.56,172.57,1650450011.0
2008-10-15 22:55:00,172.54,172.58,172.54,172.555,1650450011.0
2008-10-15 22:56:00,172.56,172.595,172.53,172.58,1651700005.0
2008-10-15 22:57:00,172.595,172.595,172.555,172.56,241299997.0
2008-10-15 22:58:00,172.57,172.595,172.565,172.595,928150001.0
2008-10-15 22:59:00,172.565,172.605,172.545,172.555,1089949998.0
2008-10-15 23:00:00,172.555,172.57,172.435,172.445,139300000.0
2008-10-15 23:01:00,172.415,172.6,172.415,172.535,334720000.0
2008-10-15 23:02:00,172.55,172.65,172.52,172.65,475799997.0
2008-10-15 23:03:00,172.64,172.64,172.52,172.565,433739991.0
2008-10-15 23:04:00,172.585,172.585,172.45,172.45,1506439973.0
2008-10-15 23:05:00,172.3,172.44,172.3,172.44,590979997.0
2008-10-15 23:06:00,172.42,172.42,172.17,172.17,590979997.0
2008-10-15 23:07:00,172.14,172.26,172.05,172.18,590979997.0
2008-10-15 23:08:00,172.16,172.21,172.04,172.04,590979997.0
2008-10-15 23:09:00,171.99,172.01,171.88,171.88,590979997.0
2008-10-15 23:10:00,171.85,172.01,171.83,171.93,590979997.0
2008-10-15 23:11:00,171.92,172.03,171.84,171.94,590979997.0
2008-10-15 23:12:00,171.93,171.95,171.82,171.82,590979997.0
2008-10-15 23:13:00,171.81,171.92,171.81,171.82,590979997.0
2008-10-15 23:14:00,171.76,171.76,171.715,171.73,590979997.0
2008-10-15 23:15:00,171.74,171.75,171.58,171.69,1501300018.0
2008-10-15 23:16:00,171.69,171.69,171.69,171.69,1501300018.0
2008-10-15 23:17:00,171.69,171.69,171.585,171.62,1644210000.0
2008-10-15 23:18:00,171.62,171.63,171.58,171.605,1587770010.0
2008-10-15 23:19:00,171.585,171.585,171.58,171.58,529783996.0
2008-10-15 23:20:00,171.58,171.59,171.55,171.58,1641759987.0
2008-10-15 23:21:00,171.55,171.57,171.47,171.47,1095429997.0
2008-10-15 23:22:00,171.46,171.495,171.45,171.47,1123200002.0
2008-10-15 23:23:00,171.475,171.48,171.42,171.43,1183499993.0
2008-10-15 23:24:00,171.43,171.43,171.285,171.32,602200007.0
2008-10-15 23:25:00,171.32,171.355,171.27,171.28,1022519999.0
2008-10-15 23:26:00,171.28,171.28,171.175,171.195,569250003.0
2008-10-15 23:27:00,171.2,171.235,171.175,171.2,709149999.0
2008-10-15 23:28:00,171.175,171.195,171.045,171.06,1223160017.0
2008-10-15 23:29:00,171.075,171.075,170.985,171.0,1442378002.0
2008-10-15 23:30:00,171.02,171.02,170.795,170.81,1581940000.0
2008-10-15 23:31:00,170.81,171.015,170.81,170.955,1043791996.0
2008-10-15 23:32:00,171.02,171.36,170.98,171.255,1934270004.0
2008-10-15 23:33:00,171.28,171.555,171.235,171.555,1907999993.0
2008-10-15 23:34:00,171.59,171.92,171.5,171.73,1644029987.0
2008-10-15 23:35:00,171.69,171.75,171.635,171.69,1644029987.0
2008-10-15 23:36:00,171.715,171.74,171.635,171.635,1354139999.0
2008-10-15 23:37:00,171.7,171.71,171.48,171.59,991500005.0
2008-10-15 23:38:00,171.58,171.61,171.54,171.54,991500005.0
2008-10-15 23:39:00,171.55,171.55,171.39,171.41,991500005.0
2008-10-15 23:40:00,171.395,171.4,171.37,171.4,991500005.0
2008-10-15 23:41:00,171.42,171.42,171.35,171.355,1512179986.0
2008-10-15 23:42:00,171.35,171.35,171.15,171.16,666700005.0
2008-10-15 23:43:00,171.09,171.21,171.04,171.21,208400002.0
2008-10-15 23:44:00,171.2,171.23,170.99,171.09,208400002.0
2008-10-15 23:45:00,171.045,171.065,171.045,171.05,208400002.0
2008-10-15 23:46:00,171.05,171.115,171.035,171.05,1327450005.0
2008-10-15 23:47:00,171.06,171.16,171.05,171.12,1068819997.0
2008-10-15 23:48:00,171.12,171.12,171.12,171.12,474599999.0
2008-10-15 23:49:00,171.045,171.105,170.95,170.96,445150005.0
2008-10-15 23:50:00,170.96,170.985,170.93,170.96,1103099995.0
2008-10-15 23:51:00,170.96,170.96,170.95,170.96,460200006.0
2008-10-15 23:52:00,170.96,171.04,170.87,171.04,1512649999.0
2008-10-15 23:53:00,171.055,171.07,171.0,171.07,997679997.0
2008-10-15 23:54:00,171.07,171.16,171.07,171.16,1029500001.0
2008-10-15 23:55:00,171.17,171.18,171.16,171.16,556800004.0
2008-10-15 23:56:00,171.175,171.175,171.1,171.145,394399992.0
2008-10-15 23:57:00,171.12,171.15,171.085,171.15,464399995.0
2008-10-15 23:58:00,171.17,171.27,171.17,171.2,517850008.0
2008-10-15 23:59:00,171.205,171.215,171.2,171.2,159899998.0
2008-10-16 00:00:00,171.23,171.31,171.205,171.285,735340005.0
2008-10-16 00:01:00,171.295,171.37,171.295,171.355,566940003.0
2008-10-16 00:02:00,171.365,171.46,171.355,171.46,403519999.0
2008-10-16 00:03:00,171.455,171.57,171.42,171.55,1759900003.0
2008-10-16 00:04:00,171.55,171.67,171.55,171.575,612480002.0
2008-10-16 00:05:00,171.59,171.67,171.59,171.64,606440003.0
2008-10-16 00:06:00,171.635,171.635,171.58,171.59,383899997.0
2008-10-16 00:07:00,171.59,171.605,171.59,171.59,125039996.0
2008-10-16 00:08:00,171.59,171.59,171.425,171.485,307570003.0
2008-10-16 00:09:00,171.5,171.5,171.45,171.485,317599999.0
2008-10-16 00:10:00,171.48,171.48,171.265,171.265,827200006.0
2008-10-16 00:11:00,171.26,171.26,171.22,171.255,361800002.0
2008-10-16 00:12:00,171.255,171.255,171.23,171.245,146300003.0
2008-10-16 00:13:00,171.23,171.28,171.23,171.28,305900005.0
2008-10-16 00:14:00,171.24,171.305,171.225,171.225,404000002.0
2008-10-16 00:15:00,171.27,171.27,171.07,171.07,1831849985.0
2008-10-16 00:16:00,171.04,171.11,170.95,171.03,1831849985.0
2008-10-16 00:17:00,171.02,171.04,170.93,170.96,1831849985.0
2008-10-16 00:18:00,170.97,171.0,170.93,170.95,1831849985.0
2008-10-16 00:19:00,170.94,171.01,170.9,170.96,1831849985.0
2008-10-16 00:20:00,170.95,170.95,170.825,170.91,1831849985.0
2008-10-16 00:21:00,170.915,170.925,170.83,170.835,1978080002.0
2008-10-16 00:22:00,170.87,170.96,170.85,170.85,531940000.0
2008-10-16 00:23:00,170.86,170.9,170.86,170.86,531940000.0
2008-10-16 00:24:00,170.815,170.825,170.775,170.775,531940000.0
2008-10-16 00:25:00,170.775,170.83,170.76,170.825,1812000003.0
2008-10-16 00:26:00,170.88,170.94,170.7,170.72,1851079999.0
2008-10-16 00:27:00,170.74,170.81,170.7,170.74,1851079999.0
2008-10-16 00:28:00,170.77,170.77,170.655,170.67,1851079999.0
2008-10-16 00:29:00,170.69,170.71,170.61,170.68,848000005.0
2008-10-16 00:30:00,170.64,170.64,170.64,170.64,848000005.0
2008-10-16 00:31:00,170.64,170.64,170.48,170.49,1185399998.0
2008-10-16 00:32:00,170.49,170.51,170.48,170.49,1200890002.0
2008-10-16 00:33:00,170.49,170.49,170.345,170.395,2032390024.0
2008-10-16 00:34:00,170.395,170.42,170.38,170.42,1453200006.0
2008-10-16 00:35:00,170.415,170.495,170.415,170.47,1669090002.0
2008-10-16 00:36:00,170.5,170.83,170.5,170.82,1601580000.0
2008-10-16 00:37:00,170.81,170.94,170.8,170.88,1601580000.0
2008-10-16 00:38:00,170.805,170.895,170.805,170.84,1601580000.0
2008-10-16 00:39:00,170.84,170.84,170.84,170.84,1274499992.0
2008-10-16 00:40:00,170.84,170.84,170.84,170.84,318500000.0
2008-10-16 00:41:00,170.84,170.84,170.84,170.84,1538839997.0
2008-10-16 00:42:00,170.83,170.97,170.83,170.97,2042040021.0
2008-10-16 00:43:00,170.95,171.0,170.95,171.0,2042040021.0
2008-10-16 00:44:00,170.99,171.015,170.99,171.015,578700003.0
2008-10-16 00:45:00,171.015,171.22,171.015,171.21,1774910006.0
2008-10-16 00:46:00,171.24,171.45,171.24,171.45,145000001.0
2008-10-16 00:47:00,171.42,171.51,171.32,171.36,145000001.0
2008-10-16 00:48:00,171.31,171.325,171.27,171.325,145000001.0
2008-10-16 00:49:00,171.3,171.38,171.3,171.335,631299997.0
2008-10-16 00:50:00,171.335,171.335,171.32,171.32,536400012.0
2008-10-16 00:51:00,171.28,171.31,171.11,171.23,1114200003.0
2008-10-16 00:52:00,171.235,171.235,171.175,171.18,1114200003.0
2008-10-16 00:53:00,171.18,171.18,171.06,171.12,282099994.0
2008-10-16 00:54:00,171.11,171.125,171.11,171.125,862700006.0
2008-10-16 00:55:00,171.15,171.225,171.125,171.225,848940002.0
2008-10-16 00:56:00,171.19,171.315,171.165,171.315,1746089996.0
2008-10-16 00:57:00,171.33,171.395,171.31,171.385,1311999995.0
2008-10-16 00:58:00,171.36,171.36,171.335,171.335,367999995.0
2008-10-16 00:59:00,171.34,171.355,171.335,171.335,179500005.0
2008-10-16 01:00:00,171.34,171.34,171.3,171.31,729000012.0
2008-10-16 01:01:00,171.31,171.31,171.31,171.31,646200005.0
2008-10-16 01:02:00,171.31,171.33,171.31,171.33,1185139984.0
2008-10-16 01:03:00,171.325,171.325,171.31,171.31,1202319992.0
2008-10-16 01:04:00,171.25,171.27,171.12,171.12,1384540003.0
2008-10-16 01:05:00,171.14,171.22,171.08,171.21,1384540003.0
2008-10-16 01:06:00,171.145,171.2,171.115,171.145,1384540003.0
2008-10-16 01:07:00,171.17,171.26,171.02,171.05,1422499988.0
2008-10-16 01:08:00,171.045,171.13,171.045,171.13,1422499988.0
2008-10-16 01:09:00,171.14,171.24,171.02,171.02,2058400017.0
2008-10-16 01:10:00,170.99,170.99,170.835,170.94,2058400017.0
2008-10-16 01:11:00,170.935,171.0,170.915,170.965,1259840010.0
2008-10-16 01:12:00,171.01,171.01,170.79,170.94,1393009995.0
2008-10-16 01:13:00,170.915,170.99,170.905,170.97,1393009995.0
2008-10-16 01:14:00,170.97,171.04,170.85,170.93,826960002.0
2008-10-16 01:15:00,170.925,170.985,170.915,170.97,826960002.0
2008-10-16 01:16:00,170.99,171.17,170.98,171.17,1272569979.0
2008-10-16 01:17:00,171.165,171.21,171.145,171.205,1272569979.0
2008-10-16 01:18:00,171.24,171.37,171.24,171.3,1306140001.0
2008-10-16 01:19:00,171.245,171.315,171.225,171.23,1306140001.0
2008-10-16 01:20:00,171.285,171.46,171.285,171.445,1386669983.0
2008-10-16 01:21:00,171.44,171.49,171.42,171.47,1159139997.0
2008-10-16 01:22:00,171.435,171.535,171.435,171.52,1159139997.0
2008-10-16 01:23:00,171.52,171.52,171.405,171.465,605459996.0
2008-10-16 01:24:00,171.47,171.47,171.36,171.39,843579996.0
2008-10-16 01:25:00,171.4,171.4,171.3,171.31,1738839988.0
2008-10-16 01:26:00,171.33,171.34,171.26,171.31,1328339994.0
2008-10-16 01:27:00,171.29,171.35,171.29,171.32,1328339994.0
2008-10-16 01:28:00,171.305,171.34,171.305,171.315,1328339994.0
2008-10-16 01:29:00,171.33,171.36,171.26,171.3,852419997.0
2008-10-16 01:30:00,171.29,171.29,171.275,171.285,852419997.0
2008-10-16 01:31:00,171.33,171.38,171.31,171.36,1659779999.0
2008-10-16 01:32:00,171.35,171.365,171.295,171.3,1659779999.0
2008-10-16 01:33:00,171.3,171.3,171.205,171.235,1691440004.0
2008-10-16 01:34:00,171.28,171.28,171.06,171.08,1848300034.0
2008-10-16 01:35:00,171.09,171.1,170.93,170.94,1848300034.0
2008-10-16 01:36:00,170.92,171.025,170.91,170.955,1848300034.0
2008-10-16 01:37:00,171.07,171.07,170.92,170.99,600900007.0
2008-10-16 01:38:00,170.98,171.01,170.83,170.83,600900007.0
2008-10-16 01:39:00,170.84,170.88,170.79,170.8,600900007.0
2008-10-16 01:40:00,170.79,170.8,170.67,170.7,600900007.0
2008-10-16 01:41:00,170.71,170.78,170.66,170.77,600900007.0
2008-10-16 01:42:00,170.8,170.92,170.78,170.92,600900007.0
2008-10-16 01:43:00,170.94,171.01,170.87,171.0,600900007.0
2008-10-16 01:44:00,170.99,171.1,170.94,171.1,600900007.0
2008-10-16 01:45:00,171.12,171.17,170.95,170.95,600900007.0
2008-10-16 01:46:00,170.935,170.985,170.93,170.95,600900007.0
2008-10-16 01:47:00,170.91,170.96,170.87,170.91,59700001.0
2008-10-16 01:48:00,170.91,170.91,170.905,170.905,59700001.0
2008-10-16 01:49:00,170.91,170.91,170.84,170.84,954040010.0
2008-10-16 01:50:00,170.84,170.84,170.71,170.78,793639998.0
2008-10-16 01:51:00,170.78,170.785,170.74,170.75,718199988.0
2008-10-16 01:52:00,170.75,170.765,170.75,170.75,693949996.0
2008-10-16 01:53:00,170.75,170.775,170.75,170.765,1452800000.0
2008-10-16 01:54:00,170.765,170.77,170.695,170.745,1375329986.0
2008-10-16 01:55:00,170.75,170.785,170.745,170.75,2132980000.0
2008-10-16 01:56:00,170.78,170.78,170.71,170.75,1882920022.0
2008-10-16 01:57:00,170.74,170.79,170.74,170.765,1882920022.0
2008-10-16 01:58:00,170.75,170.81,170.65,170.68,908980007.0
2008-10-16 01:59:00,170.67,170.77,170.67,170.75,908980007.0
2008-10-16 02:00:00,170.74,170.9,170.74,170.9,908980007.0
2008-10-16 02:01:00,170.87,170.97,170.86,170.96,908980007.0
2008-10-16 02:02:00,170.96,171.05,170.955,171.045,908980007.0
2008-10-16 02:03:00,171.05,171.155,171.03,171.155,857860009.0
2008-10-16 02:04:00,171.13,171.26,171.13,171.21,1348020014.0
2008-10-16 02:05:00,171.175,171.215,171.175,171.18,1348020014.0
2008-10-16 02:06:00,171.24,171.47,171.24,171.45,2044260004.0
2008-10-16 02:07:00,171.44,171.5,171.34,171.46,2044260004.0
2008-10-16 02:08:00,171.435,171.49,171.425,171.44,2044260004.0
2008-10-16 02:09:00,171.44,171.54,171.4,171.51,1581050023.0
2008-10-16 02:10:00,171.5,171.56,171.49,171.54,1581050023.0
2008-10-16 02:11:00,171.57,171.69,171.55,171.68,1581050023.0
2008-10-16 02:12:00,171.69,171.74,171.59,171.66,1581050023.0
2008-10-16 02:13:00,171.67,171.865,171.67,171.84,1581050023.0
2008-10-16 02:14:00,171.91,171.92,171.77,171.78,1985770009.0
2008-10-16 02:15:00,171.79,171.79,171.7,171.71,1985770009.0
2008-10-16 02:16:00,171.72,171.79,171.67,171.7,1985770009.0
2008-10-16 02:17:00,171.69,171.71,171.67,171.69,1985770009.0
2008-10-16 02:18:00,171.69,171.72,171.55,171.56,1252300008.0
2008-10-16 02:19:00,171.58,171.59,171.48,171.59,493190000.0
2008-10-16 02:20:00,171.575,171.59,171.555,171.575,493190000.0
2008-10-16 02:21:00,171.59,171.69,171.5,171.69,1823429991.0
2008-10-16 02:22:00,171.7,171.7,171.65,171.66,1823429991.0
2008-10-16 02:23:00,171.645,171.69,171.625,171.64,1823429991.0
2008-10-16 02:24:00,171.665,171.685,171.635,171.685,1766600018.0
2008-10-16 02:25:00,171.68,171.75,171.66,171.75,683259994.0
2008-10-16 02:26:00,171.755,171.795,171.6,171.6,1792249995.0
2008-10-16 02:27:00,171.61,171.73,171.55,171.72,1086219992.0
2008-10-16 02:28:00,171.65,171.695,171.65,171.68,1086219992.0
2008-10-16 02:29:00,171.71,171.74,171.71,171.73,1512439997.0
2008-10-16 02:30:00,171.675,171.805,171.675,171.795,1512439997.0
2008-10-16 02:31:00,171.83,171.84,171.77,171.79,2138489999.0
2008-10-16 02:32:00,171.84,171.9,171.8,171.86,2138489999.0
2008-10-16 02:33:00,171.85,171.9,171.85,171.85,2138489999.0
2008-10-16 02:34:00,171.86,172.11,171.85,171.97,1040000001.0
2008-10-16 02:35:00,172.0,172.23,172.0,172.14,1040000001.0
2008-10-16 02:36:00,172.12,172.12,172.06,172.08,1040000001.0
2008-10-16 02:37:00,172.07,172.155,172.065,172.135,1040000001.0
2008-10-16 02:38:00,172.13,172.14,171.99,172.02,865840000.0
2008-10-16 02:39:00,172.03,172.09,171.96,172.07,865840000.0
2008-10-16 02:40:00,172.06,172.16,172.01,172.16,865840000.0
2008-10-16 02:41:00,172.145,172.195,172.115,172.185,865840000.0
2008-10-16 02:42:00,172.19,172.255,172.175,172.21,2129320006.0
2008-10-16 02:43:00,172.23,172.4,172.23,172.37,1421870011.0
2008-10-16 02:44:00,172.36,173.06,172.36,173.06,1421870011.0
2008-10-16 02:45:00,173.08,173.26,172.85,172.86,1421870011.0
2008-10-16 02:46:00,172.88,172.92,172.66,172.71,1421870011.0
2008-10-16 02:47:00,172.69,172.7,172.49,172.53,1421870011.0
2008-10-16 02:48:00,172.52,172.57,172.33,172.33,1421870011.0
2008-10-16 02:49:00,172.32,172.44,172.27,172.35,1421870011.0
2008-10-16 02:50:00,172.355,172.465,172.34,172.44,1421870011.0
2008-10-16 02:51:00,172.435,172.5,172.4,172.475,1839289997.0
2008-10-16 02:52:00,172.44,172.525,172.44,172.525,1712780007.0
2008-10-16 02:53:00,172.58,172.74,172.57,172.74,1837670009.0
2008-10-16 02:54:00,172.73,172.8,172.63,172.73,1837670009.0
2008-10-16 02:55:00,172.745,172.755,172.65,172.695,1837670009.0
2008-10-16 02:56:00,172.68,172.77,172.67,172.68,1969260012.0
2008-10-16 02:57:00,172.71,172.75,172.685,172.69,1969260012.0
2008-10-16 02:58:00,172.68,172.72,172.61,172.61,1113239994.0
2008-10-16 02:59:00,172.625,172.68,172.61,172.68,1113239994.0
2008-10-16 03:00:00,172.695,172.71,172.65,172.65,877660003.0
2008-10-16 03:01:00,172.65,172.66,172.65,172.66,1605270010.0
2008-10-16 03:02:00,172.66,172.66,172.52,172.53,1584760000.0
2008-10-16 03:03:00,172.53,172.53,172.53,172.53,634020002.0
2008-10-16 03:04:00,172.53,172.53,172.465,172.475,452799995.0
2008-10-16 03:05:00,172.48,172.49,172.36,172.37,1018850008.0
2008-10-16 03:06:00,172.375,172.395,172.315,172.355,1018850008.0
2008-10-16 03:07:00,172.365,172.385,172.32,172.32,1011459994.0
2008-10-16 03:08:00,172.31,172.33,172.27,172.27,1541340000.0
2008-10-16 03:09:00,172.275,172.28,172.21,172.21,582579999.0
2008-10-16 03:10:00,172.2,172.26,172.17,172.26,1586000006.0
2008-10-16 03:11:00,172.26,172.31,172.225,172.27,1177209996.0
2008-10-16 03:12:00,172.29,172.37,172.28,172.3,1734659993.0
2008-10-16 03:13:00,172.3,172.35,172.3,172.315,1734659993.0
2008-10-16 03:14:00,172.305,172.385,172.305,172.38,1188019991.0
2008-10-16 03:15:00,172.38,172.5,172.37,172.41,804299999.0
2008-10-16 03:16:00,172.41,172.43,172.33,172.35,804299999.0
2008-10-16 03:17:00,172.36,172.38,172.31,172.32,1778000027.0
2008-10-16 03:18:00,172.315,172.335,172.31,172.31,1778000027.0
2008-10-16 03:19:00,172.31,172.31,172.31,172.31,738599997.0
2008-10-16 03:20:00,172.31,172.38,172.31,172.38,1494770013.0
2008-10-16 03:21:00,172.38,172.55,172.35,172.535,2147210006.0
2008-10-16 03:22:00,172.55,172.56,172.47,172.52,1417059997.0
2008-10-16 03:23:00,172.525,172.59,172.515,172.59,1417059997.0
2008-10-16 03:24:00,172.565,172.605,172.565,172.58,1935399999.0
2008-10-16 03:25:00,172.56,172.7,172.56,172.7,716799995.0
2008-10-16 03:26:00,172.72,172.8,172.68,172.71,716799995.0
2008-10-16 03:27:00,172.7,172.71,172.51,172.53,716799995.0
2008-10-16 03:28:00,172.56,172.56,172.56,172.56,716799995.0
2008-10-16 03:29:00,172.56,172.56,172.505,172.56,823080011.0
2008-10-16 03:30:00,172.55,172.55,172.49,172.49,1291540007.0
2008-10-16 03:31:00,172.5,172.65,172.49,172.64,1291540007.0
2008-10-16 03:32:00,172.65,172.66,172.56,172.59,1291540007.0
2008-10-16 03:33:00,172.59,172.61,172.59,172.59,1291540007.0
2008-10-16 03:34:00,172.59,172.59,172.49,172.515,1003929996.0
2008-10-16 03:35:00,172.525,172.55,172.51,172.55,916600002.0
2008-10-16 03:36:00,172.54,172.54,172.48,172.5,1283599986.0
2008-10-16 03:37:00,172.49,172.51,172.43,172.44,1283599986.0
2008-10-16 03:38:00,172.45,172.49,172.41,172.46,1283599986.0
2008-10-16 03:39:00,172.44,172.48,172.44,172.44,1283599986.0
2008-10-16 03:40:00,172.45,172.49,172.45,172.49,1271959983.0
2008-10-16 03:41:00,172.47,172.48,172.41,172.44,1271959983.0
2008-10-16 03:42:00,172.45,172.53,172.44,172.49,1271959983.0
2008-10-16 03:43:00,172.47,172.52,172.45,172.47,1271959983.0
2008-10-16 03:44:00,172.48,172.52,172.46,172.46,1271959983.0
2008-10-16 03:45:00,172.45,172.56,172.45,172.54,1271959983.0
2008-10-16 03:46:00,172.535,172.535,172.465,172.49,1271959983.0
2008-10-16 03:47:00,172.51,172.58,172.49,172.56,696000006.0
2008-10-16 03:48:00,172.54,172.54,172.495,172.515,696000006.0
2008-10-16 03:49:00,172.51,172.645,172.51,172.645,1283880000.0
2008-10-16 03:50:00,172.64,172.7,172.6,172.62,2062109988.0
2008-10-16 03:51:00,172.64,172.67,172.6,172.63,2062109988.0
2008-10-16 03:52:00,172.63,172.765,172.625,172.765,2062109988.0
2008-10-16 03:53:00,172.77,172.99,172.73,172.97,1676379997.0
2008-10-16 03:54:00,172.96,173.07,172.96,173.06,1676379997.0
2008-10-16 03:55:00,173.07,173.16,173.01,173.01,1676379997.0
2008-10-16 03:56:00,173.0,173.03,172.92,172.96,1676379997.0
2008-10-16 03:57:00,172.95,173.11,172.92,173.07,1676379997.0
2008-10-16 03:58:00,173.05,173.065,173.035,173.065,1676379997.0
2008-10-16 03:59:00,173.1,173.28,173.07,173.28,1793470000.0
2008-10-16 04:00:00,173.27,173.27,173.16,173.22,1793470000.0
2008-10-16 04:01:00,173.245,173.47,173.235,173.47,1793470000.0
2008-10-16 04:02:00,173.47,173.93,173.47,173.88,1645020000.0
2008-10-16 04:03:00,173.89,174.15,173.87,174.15,1645020000.0
2008-10-16 04:04:00,174.2,174.23,174.05,174.05,1645020000.0
2008-10-16 04:05:00,174.04,174.04,173.66,173.67,1645020000.0
2008-10-16 04:06:00,173.66,173.74,173.62,173.66,1645020000.0
2008-10-16 04:07:00,173.65,173.68,173.58,173.62,1645020000.0
2008-10-16 04:08:00,173.63,173.835,173.615,173.805,1645020000.0
2008-10-16 04:09:00,173.77,173.79,173.59,173.59,1373790002.0
2008-10-16 04:10:00,173.6,173.62,173.49,173.51,1373790002.0
2008-10-16 04:11:00,173.53,173.68,173.49,173.66,1373790002.0
2008-10-16 04:12:00,173.68,173.84,173.68,173.82,1373790002.0
2008-10-16 04:13:00,173.86,174.02,173.83,174.0,1373790002.0
2008-10-16 04:14:00,174.01,174.06,173.94,173.99,1373790002.0
2008-10-16 04:15:00,173.98,174.11,173.97,174.05,1373790002.0
2008-10-16 04:16:00,174.05,174.05,173.81,173.855,1373790002.0
2008-10-16 04:17:00,173.87,173.89,173.78,173.88,1142140028.0
2008-10-16 04:18:00,173.91,173.95,173.71,173.72,1142140028.0
2008-10-16 04:19:00,173.73,173.77,173.47,173.5,1142140028.0
2008-10-16 04:20:00,173.49,173.53,173.34,173.53,1142140028.0
2008-10-16 04:21:00,173.5,173.74,173.48,173.67,1142140028.0
2008-10-16 04:22:00,173.68,173.73,173.62,173.69,1142140028.0
2008-10-16 04:23:00,173.675,173.71,173.65,173.66,1142140028.0
2008-10-16 04:24:00,173.66,173.765,173.66,173.71,1199660001.0
2008-10-16 04:25:00,173.67,173.7,173.61,173.66,1658990001.0
2008-10-16 04:26:00,173.65,173.65,173.57,173.57,1658990001.0
2008-10-16 04:27:00,173.58,173.59,173.35,173.35,1209670004.0
2008-10-16 04:28:00,173.33,173.4,173.27,173.37,1209670004.0
2008-10-16 04:29:00,173.35,173.4,173.25,173.3,1209670004.0
2008-10-16 04:30:00,173.32,173.59,173.27,173.52,1209670004.0
2008-10-16 04:31:00,173.54,173.58,173.47,173.56,1209670004.0
2008-10-16 04:32:00,173.54,173.55,173.39,173.39,1209670004.0
2008-10-16 04:33:00,173.4,173.4,173.29,173.31,1246720003.0
2008-10-16 04:34:00,173.29,173.38,173.29,173.33,1246720003.0
2008-10-16 04:35:00,173.32,173.37,173.3,173.35,1246720003.0
2008-10-16 04:36:00,173.34,173.34,173.25,173.26,1246720003.0
2008-10-16 04:37:00,173.255,173.28,173.22,173.255,1246720003.0
2008-10-16 04:38:00,173.265,173.415,173.26,173.375,1506340008.0
2008-10-16 04:39:00,173.38,173.475,173.36,173.475,1038860008.0
2008-10-16 04:40:00,173.485,173.49,173.435,173.44,1355750000.0
2008-10-16 04:41:00,173.42,173.56,173.42,173.55,1457389994.0
2008-10-16 04:42:00,173.535,173.645,173.515,173.635,1457389994.0
2008-10-16 04:43:00,173.625,173.76,173.625,173.69,2010169988.0
2008-10-16 04:44:00,173.74,173.74,173.68,173.71,1314199995.0
2008-10-16 04:45:00,173.69,173.735,173.69,173.69,1314199995.0
2008-10-16 04:46:00,173.715,173.715,173.69,173.71,453839996.0
2008-10-16 04:47:00,173.715,173.715,173.69,173.69,658780000.0
2008-10-16 04:48:00,173.69,173.715,173.69,173.695,1461040010.0
2008-10-16 04:49:00,173.695,173.77,173.69,173.77,1192859996.0
2008-10-16 04:50:00,173.78,173.875,173.78,173.875,967899999.0
2008-10-16 04:51:00,173.865,173.925,173.855,173.885,871720000.0
2008-10-16 04:52:00,173.91,173.92,173.81,173.81,574199998.0
2008-10-16 04:53:00,173.82,173.865,173.82,173.865,574199998.0
2008-10-16 04:54:00,173.86,173.88,173.825,173.86,1135180007.0
2008-10-16 04:55:00,173.835,173.895,173.825,173.88,845940002.0
2008-10-16 04:56:00,173.88,173.91,173.88,173.895,355079997.0
2008-10-16 04:57:00,173.9,173.9,173.835,173.86,270600001.0
2008-10-16 04:58:00,173.855,173.855,173.8,173.81,1143140002.0
2008-10-16 04:59:00,173.81,173.81,173.545,173.585,2121680005.0
2008-10-16 05:00:00,173.61,173.67,173.53,173.55,468839995.0
2008-10-16 05:01:00,173.53,173.55,173.39,173.41,468839995.0
2008-10-16 05:02:00,173.42,173.47,173.37,173.41,468839995.0
2008-10-16 05:03:00,173.42,173.52,173.39,173.4,468839995.0
2008-10-16 05:04:00,173.42,173.435,173.42,173.43,468839995.0
2008-10-16 05:05:00,173.42,173.42,173.42,173.42,177400002.0
2008-10-16 05:06:00,173.42,173.435,173.42,173.42,446799994.0
2008-10-16 05:07:00,173.465,173.64,173.465,173.595,1140299999.0
2008-10-16 05:08:00,173.59,173.59,173.51,173.58,988059996.0
2008-10-16 05:09:00,173.58,173.7,173.58,173.64,1619200009.0
2008-10-16 05:10:00,173.63,173.63,173.55,173.57,1619200009.0
2008-10-16 05:11:00,173.63,173.74,173.62,173.65,1428039998.0
2008-10-16 05:12:00,173.64,173.75,173.64,173.72,1428039998.0
2008-10-16 05:13:00,173.755,173.755,173.7,173.72,1428039998.0
2008-10-16 05:14:00,173.725,173.725,173.575,173.61,950679999.0
2008-10-16 05:15:00,173.595,173.7,173.595,173.64,2007039969.0
2008-10-16 05:16:00,173.66,173.69,173.59,173.62,1922740020.0
2008-10-16 05:17:00,173.63,173.66,173.56,173.57,1922740020.0
2008-10-16 05:18:00,173.55,173.635,173.525,173.635,1922740020.0
2008-10-16 05:19:00,173.625,173.705,173.57,173.705,544000001.0
2008-10-16 05:20:00,173.705,173.715,173.66,173.67,1936400001.0
2008-10-16 05:21:00,173.67,173.67,173.67,173.67,737000000.0
2008-10-16 05:22:00,173.67,173.67,173.59,173.6,858599998.0
2008-10-16 05:23:00,173.59,173.59,173.565,173.585,1006080002.0
2008-10-16 05:24:00,173.585,173.585,173.575,173.585,505899999.0
2008-10-16 05:25:00,173.59,173.62,173.53,173.6,1747789991.0
2008-10-16 05:26:00,173.59,173.67,173.54,173.54,1747789991.0
2008-10-16 05:27:00,173.56,173.56,173.45,173.5,1747789991.0
2008-10-16 05:28:00,173.505,173.59,173.505,173.575,904819993.0
2008-10-16 05:29:00,173.57,173.6,173.53,173.59,958540003.0
2008-10-16 05:30:00,173.54,173.62,173.54,173.605,958540003.0
2008-10-16 05:31:00,173.62,173.62,173.54,173.56,1077960007.0
2008-10-16 05:32:00,173.56,173.575,173.475,173.485,457739997.0
2008-10-16 05:33:00,173.49,173.5,173.3,173.3,1659889998.0
2008-10-16 05:34:00,173.32,173.37,173.3,173.32,1858180001.0
2008-10-16 05:35:00,173.3,173.3,173.215,173.23,1858180001.0
2008-10-16 05:36:00,173.23,173.24,173.15,173.16,1115319989.0
2008-10-16 05:37:00,173.16,173.17,172.99,173.105,2003030006.0
2008-10-16 05:38:00,173.14,173.38,173.14,173.33,1195060006.0
2008-10-16 05:39:00,173.32,173.34,173.17,173.17,1195060006.0
2008-10-16 05:40:00,173.19,173.2,173.08,173.19,1195060006.0
2008-10-16 05:41:00,173.11,173.18,173.07,173.085,1195060006.0
2008-10-16 05:42:00,173.085,173.125,173.08,173.11,1948659983.0
2008-10-16 05:43:00,173.095,173.225,173.095,173.225,867399998.0
2008-10-16 05:44:00,173.245,173.39,173.24,173.39,1200100004.0
2008-10-16 05:45:00,173.41,173.51,173.37,173.51,2054159993.0
2008-10-16 05:46:00,173.5,173.55,173.44,173.545,2054159993.0
2008-10-16 05:47:00,173.535,173.655,173.51,173.59,971409994.0
2008-10-16 05:48:00,173.59,173.59,173.56,173.56,1312639997.0
2008-10-16 05:49:00,173.56,173.56,173.455,173.51,891999992.0
2008-10-16 05:50:00,173.505,173.505,173.335,173.35,1825840019.0
2008-10-16 05:51:00,173.31,173.31,173.14,173.22,1307879999.0
2008-10-16 05:52:00,173.23,173.3,173.23,173.26,1307879999.0
2008-10-16 05:53:00,173.245,173.255,173.215,173.25,1307879999.0
2008-10-16 05:54:00,173.25,173.33,173.205,173.28,1517350001.0
2008-10-16 05:55:00,173.27,173.27,173.235,173.24,320099998.0
2008-10-16 05:56:00,173.245,173.27,173.21,173.22,946920000.0
2008-10-16 05:57:00,173.13,173.23,173.13,173.19,1857580011.0
2008-10-16 05:58:00,173.205,173.24,173.19,173.235,1857580011.0
2008-10-16 05:59:00,173.24,173.295,173.195,173.195,1753999999.0
2008-10-16 06:00:00,173.195,173.215,173.185,173.185,450399995.0
2008-10-16 06:01:00,173.19,173.29,173.19,173.28,455540000.0
2008-10-16 06:02:00,173.29,173.375,173.29,173.375,1220979999.0
2008-10-16 06:03:00,173.36,173.37,173.34,173.37,1406840014.0
2008-10-16 06:04:00,173.36,173.36,173.35,173.355,225089994.0
2008-10-16 06:05:00,173.36,173.385,173.36,173.375,119679998.0
2008-10-16 06:06:00,173.35,173.35,173.215,173.33,778380009.0
2008-10-16 06:07:00,173.32,173.33,173.29,173.3,752040010.0
2008-10-16 06:08:00,173.275,173.295,173.26,173.29,309240000.0
2008-10-16 06:09:00,173.275,173.305,173.26,173.27,1156319995.0
2008-10-16 06:10:00,173.27,173.275,173.26,173.26,1221129990.0
2008-10-16 06:11:00,173.26,173.26,173.11,173.11,1750400016.0
2008-10-16 06:12:00,173.025,173.05,172.945,173.05,1015650002.0
2008-10-16 06:13:00,173.05,173.11,172.7,172.7,1276540009.0
2008-10-16 06:14:00,172.7,172.78,172.685,172.75,1276540009.0
2008-10-16 06:15:00,172.745,172.745,172.565,172.565,1375019993.0
2008-10-16 06:16:00,172.57,172.57,172.44,172.49,1100000004.0
2008-10-16 06:17:00,172.5,172.62,172.5,172.6,1100000004.0
2008-10-16 06:18:00,172.58,172.79,172.58,172.67,1100000004.0
2008-10-16 06:19:00,172.68,172.71,172.65,172.66,1100000004.0
2008-10-16 06:20:00,172.655,172.655,172.645,172.655,1100000004.0
2008-10-16 06:21:00,172.65,172.715,172.65,172.665,1151900009.0
2008-10-16 06:22:00,172.71,172.73,172.67,172.68,751080004.0
2008-10-16 06:23:00,172.685,172.705,172.685,172.7,751080004.0
2008-10-16 06:24:00,172.7,172.805,172.675,172.755,1346750004.0
2008-10-16 06:25:00,172.75,172.8,172.74,172.79,2090200017.0
2008-10-16 06:26:00,172.82,172.89,172.78,172.85,2090200017.0
2008-10-16 06:27:00,172.86,172.86,172.74,172.74,2090200017.0
2008-10-16 06:28:00,172.75,172.88,172.69,172.87,2090200017.0
2008-10-16 06:29:00,172.86,172.86,172.71,172.74,2090200017.0
2008-10-16 06:30:00,172.735,172.74,172.72,172.73,2090200017.0
2008-10-16 06:31:00,172.725,172.795,172.72,172.795,1486700011.0
2008-10-16 06:32:00,172.79,172.86,172.755,172.835,1552100012.0
2008-10-16 06:33:00,172.83,172.835,172.795,172.82,1342690015.0
2008-10-16 06:34:00,172.82,172.82,172.795,172.8,1529799999.0
2008-10-16 06:35:00,172.815,172.82,172.815,172.82,1538640007.0
2008-10-16 06:36:00,172.82,172.82,172.71,172.79,2011659998.0
2008-10-16 06:37:00,172.81,172.82,172.7,172.74,805799999.0
2008-10-16 06:38:00,172.705,172.735,172.695,172.695,805799999.0
2008-10-16 06:39:00,172.71,172.755,172.69,172.7,1415349996.0
2008-10-16 06:40:00,172.68,172.73,172.55,172.59,2113280010.0
2008-10-16 06:41:00,172.62,172.64,172.565,172.58,2113280010.0
2008-10-16 06:42:00,172.58,172.69,172.58,172.59,1576520002.0
2008-10-16 06:43:00,172.58,172.58,172.53,172.54,1576520002.0
2008-10-16 06:44:00,172.53,172.54,172.35,172.39,1576520002.0
2008-10-16 06:45:00,172.4,172.48,172.38,172.48,1576520002.0
2008-10-16 06:46:00,172.46,172.56,172.43,172.54,1576520002.0
2008-10-16 06:47:00,172.525,172.71,172.525,172.71,1576520002.0
2008-10-16 06:48:00,172.75,172.96,172.75,172.87,1330100005.0
2008-10-16 06:49:00,172.85,173.16,172.85,173.15,1330100005.0
2008-10-16 06:50:00,173.17,173.21,173.02,173.09,1330100005.0
2008-10-16 06:51:00,173.07,173.17,173.05,173.06,1330100005.0
2008-10-16 06:52:00,173.07,173.21,173.04,173.11,1330100005.0
2008-10-16 06:53:00,173.1,173.2,173.06,173.14,1330100005.0
2008-10-16 06:54:00,173.15,173.17,172.97,173.02,1330100005.0
2008-10-16 06:55:00,173.01,173.04,172.76,172.77,1330100005.0
2008-10-16 06:56:00,172.76,172.98,172.72,172.8,1330100005.0
2008-10-16 06:57:00,172.83,172.905,172.83,172.855,1330100005.0
2008-10-16 06:58:00,172.845,172.9,172.845,172.865,1553300002.0
2008-10-16 06:59:00,172.86,172.98,172.86,172.97,1320880002.0
2008-10-16 07:00:00,172.98,173.02,172.96,173.01,1320880002.0
2008-10-16 07:01:00,173.01,173.155,173.01,173.15,1320880002.0
2008-10-16 07:02:00,173.18,173.3,173.16,173.29,2129240011.0
2008-10-16 07:03:00,173.3,173.32,173.23,173.3,2129240011.0
2008-10-16 07:04:00,173.29,173.3,173.17,173.18,2129240011.0
2008-10-16 07:05:00,173.19,173.22,173.09,173.21,2129240011.0
2008-10-16 07:06:00,173.22,173.35,173.22,173.34,2129240011.0
2008-10-16 07:07:00,173.305,173.435,173.305,173.395,2129240011.0
2008-10-16 07:08:00,173.41,173.41,173.37,173.41,986380002.0
2008-10-16 07:09:00,173.4,173.54,173.4,173.535,986380002.0
2008-10-16 07:10:00,173.54,173.74,173.48,173.74,1802099995.0
2008-10-16 07:11:00,173.73,174.01,173.71,173.91,1802099995.0
2008-10-16 07:12:00,173.9,173.91,173.58,173.64,1802099995.0
2008-10-16 07:13:00,173.69,173.72,173.6,173.72,1802099995.0
2008-10-16 07:14:00,173.685,173.685,173.52,173.575,1802099995.0
2008-10-16 07:15:00,173.58,173.58,173.31,173.32,1014819997.0
2008-10-16 07:16:00,173.33,173.4,173.27,173.39,1014819997.0
2008-10-16 07:17:00,173.4,173.44,173.27,173.29,1014819997.0
2008-10-16 07:18:00,173.28,173.34,173.1,173.1,1014819997.0
2008-10-16 07:19:00,173.09,173.22,173.09,173.16,1014819997.0
2008-10-16 07:20:00,173.17,173.245,173.16,173.235,1014819997.0
2008-10-16 07:21:00,173.235,173.25,173.19,173.25,529880006.0
2008-10-16 07:22:00,173.24,173.25,173.2,173.25,672139999.0
2008-10-16 07:23:00,173.215,173.24,173.195,173.235,768780011.0
2008-10-16 07:24:00,173.265,173.28,173.24,173.24,1573119985.0
2008-10-16 07:25:00,173.25,173.25,173.22,173.24,1247199994.0
2008-10-16 07:26:00,173.24,173.315,173.22,173.315,681519998.0
2008-10-16 07:27:00,173.325,173.34,173.245,173.33,798440005.0
2008-10-16 07:28:00,173.245,173.28,173.245,173.26,602939997.0
2008-10-16 07:29:00,173.26,173.325,173.26,173.295,1410100007.0
2008-10-16 07:30:00,173.295,173.31,173.29,173.305,447200004.0
2008-10-16 07:31:00,173.295,173.42,173.295,173.415,1134660017.0
2008-10-16 07:32:00,173.38,173.43,173.32,173.36,1025639999.0
2008-10-16 07:33:00,173.39,173.425,173.355,173.425,1025639999.0
2008-10-16 07:34:00,173.39,173.44,173.33,173.39,1981760003.0
2008-10-16 07:35:00,173.4,173.405,173.255,173.265,1981760003.0
2008-10-16 07:36:00,173.305,173.355,173.305,173.325,415100000.0
2008-10-16 07:37:00,173.31,173.32,173.26,173.27,982899995.0
2008-10-16 07:38:00,173.27,173.27,173.115,173.135,1947259984.0
2008-10-16 07:39:00,173.09,173.19,172.9,172.9,1758259995.0
2008-10-16 07:40:00,172.91,172.91,172.64,172.67,1758259995.0
2008-10-16 07:41:00,172.68,172.82,172.65,172.685,1758259995.0
2008-10-16 07:42:00,172.7,172.87,172.7,172.8,1366760006.0
2008-10-16 07:43:00,172.765,172.85,172.73,172.82,1366760006.0
2008-10-16 07:44:00,172.785,172.87,172.785,172.85,1585079999.0
2008-10-16 07:45:00,172.845,172.845,172.78,172.805,1924980017.0
2008-10-16 07:46:00,172.795,172.9,172.71,172.81,2040020003.0
2008-10-16 07:47:00,172.82,172.85,172.78,172.83,292440000.0
2008-10-16 07:48:00,172.82,172.9,172.81,172.9,292440000.0
2008-10-16 07:49:00,172.91,172.95,172.87,172.92,292440000.0
2008-10-16 07:50:00,172.9,172.91,172.89,172.9,292440000.0
2008-10-16 07:51:00,172.89,172.89,172.865,172.89,622939995.0
2008-10-16 07:52:00,172.86,172.96,172.86,172.92,860480000.0
2008-10-16 07:53:00,172.915,172.915,172.835,172.85,860480000.0
2008-10-16 07:54:00,172.84,172.84,172.765,172.78,1890419994.0
2008-10-16 07:55:00,172.78,172.82,172.74,172.79,674479999.0
2008-10-16 07:56:00,172.79,172.82,172.76,172.765,674479999.0
2008-10-16 07:57:00,172.785,172.795,172.71,172.71,1549160017.0
2008-10-16 07:58:00,172.7,172.7,172.555,172.555,1360220008.0
2008-10-16 07:59:00,172.53,172.59,172.49,172.53,853293758.0
2008-10-16 08:00:00,172.5,172.67,172.44,172.65,853293758.0
2008-10-16 08:01:00,172.675,172.68,172.58,172.6,853293758.0
2008-10-16 08:02:00,172.6,172.665,172.58,172.655,1399978500.0
2008-10-16 08:03:00,172.665,172.7,172.605,172.69,1622294011.0
2008-10-16 08:04:00,172.69,172.72,172.505,172.54,1605479015.0
2008-10-16 08:05:00,172.51,172.52,172.31,172.52,2073959985.0
2008-10-16 08:06:00,172.55,172.63,172.52,172.57,2073959985.0
2008-10-16 08:07:00,172.56,172.56,172.475,172.535,2073959985.0
2008-10-16 08:08:00,172.535,172.535,172.465,172.465,1294900002.0
2008-10-16 08:09:00,172.485,172.525,172.465,172.49,2074220013.0
2008-10-16 08:10:00,172.45,172.48,172.25,172.33,2138420739.0
2008-10-16 08:11:00,172.34,172.36,172.12,172.13,2138420739.0
2008-10-16 08:12:00,172.11,172.15,171.95,171.98,2138420739.0
2008-10-16 08:13:00,171.96,172.27,171.95,172.22,2138420739.0
2008-10-16 08:14:00,172.26,172.37,172.16,172.17,2138420739.0
2008-10-16 08:15:00,172.18,172.24,172.13,172.14,2138420739.0
2008-10-16 08:16:00,172.13,172.24,172.09,172.22,2138420739.0
2008-10-16 08:17:00,172.24,172.44,172.2,172.44,2138420739.0
2008-10-16 08:18:00,172.43,172.58,172.38,172.49,2138420739.0
2008-10-16 08:19:00,172.5,172.62,172.42,172.57,2138420739.0
2008-10-16 08:20:00,172.59,172.69,172.55,172.58,2138420739.0
2008-10-16 08:21:00,172.6,172.6,172.33,172.36,2138420739.0
2008-10-16 08:22:00,172.35,172.53,172.34,172.5,2138420739.0
2008-10-16 08:23:00,172.51,172.52,172.44,172.5,2138420739.0
2008-10-16 08:24:00,172.49,172.61,172.49,172.54,2138420739.0
2008-10-16 08:25:00,172.53,172.65,172.52,172.57,2138420739.0
2008-10-16 08:26:00,172.6,172.6,172.455,172.52,2138420739.0
2008-10-16 08:27:00,172.49,172.55,172.44,172.55,2101491996.0
2008-10-16 08:28:00,172.54,172.58,172.44,172.47,2101491996.0
2008-10-16 08:29:00,172.49,172.5,172.445,172.5,2101491996.0
2008-10-16 08:30:00,172.48,172.48,172.3,172.33,1377339996.0
2008-10-16 08:31:00,172.32,172.45,172.3,172.45,1377339996.0
2008-10-16 08:32:00,172.47,172.54,172.46,172.51,1377339996.0
2008-10-16 08:33:00,172.52,172.62,172.5,172.52,1377339996.0
2008-10-16 08:34:00,172.54,172.64,172.53,172.64,1377339996.0
2008-10-16 08:35:00,172.63,172.68,172.61,172.66,1377339996.0
2008-10-16 08:36:00,172.65,172.68,172.55,172.61,1377339996.0
2008-10-16 08:37:00,172.6,172.63,172.57,172.59,1377339996.0
2008-10-16 08:38:00,172.6,172.63,172.58,172.59,1377339996.0
2008-10-16 08:39:00,172.6,172.64,172.53,172.6,1377339996.0
2008-10-16 08:40:00,172.61,172.66,172.59,172.63,1377339996.0
2008-10-16 08:41:00,172.63,172.63,172.545,172.63,1377339996.0
2008-10-16 08:42:00,172.63,172.66,172.605,172.61,1792980002.0
2008-10-16 08:43:00,172.6,172.6,172.51,172.56,1158700006.0
2008-10-16 08:44:00,172.56,172.6,172.555,172.575,1158700006.0
2008-10-16 08:45:00,172.57,172.66,172.54,172.61,2092570990.0
2008-10-16 08:46:00,172.6,172.67,172.59,172.63,2092570990.0
2008-10-16 08:47:00,172.64,172.67,172.58,172.58,2092570990.0
2008-10-16 08:48:00,172.63,172.665,172.575,172.61,2092570990.0
2008-10-16 08:49:00,172.61,172.61,172.56,172.58,2118069022.0
2008-10-16 08:50:00,172.58,172.58,172.435,172.47,1947625014.0
2008-10-16 08:51:00,172.45,172.48,172.4,172.44,1984859997.0
2008-10-16 08:52:00,172.43,172.6,172.42,172.58,1984859997.0
2008-10-16 08:53:00,172.605,172.645,172.595,172.63,1984859997.0
2008-10-16 08:54:00,172.62,172.63,172.48,172.5,1651832001.0
2008-10-16 08:55:00,172.49,172.64,172.49,172.6,1651832001.0
2008-10-16 08:56:00,172.61,172.63,172.58,172.6,1651832001.0
2008-10-16 08:57:00,172.63,172.63,172.59,172.59,1651832001.0
2008-10-16 08:58:00,172.55,172.57,172.34,172.36,1955999997.0
2008-10-16 08:59:00,172.35,172.41,172.33,172.38,1955999997.0
2008-10-16 09:00:00,172.36,172.48,172.35,172.45,1955999997.0
2008-10-16 09:01:00,172.46,172.64,172.46,172.62,1955999997.0
2008-10-16 09:02:00,172.61,172.65,172.56,172.61,1955999997.0
2008-10-16 09:03:00,172.6,172.79,172.6,172.77,1955999997.0
2008-10-16 09:04:00,172.76,172.93,172.74,172.89,1955999997.0
2008-10-16 09:05:00,172.9,173.58,172.89,173.22,1955999997.0
2008-10-16 09:06:00,173.23,173.29,173.14,173.18,1955999997.0
2008-10-16 09:07:00,173.17,173.18,173.07,173.07,1955999997.0
2008-10-16 09:08:00,173.06,173.07,172.79,172.84,1955999997.0
2008-10-16 09:09:00,172.81,173.02,172.73,172.97,1955999997.0
2008-10-16 09:10:00,172.96,173.07,172.95,173.02,1955999997.0
2008-10-16 09:11:00,173.01,173.02,172.78,172.79,1955999997.0
2008-10-16 09:12:00,172.82,172.9,172.79,172.88,1955999997.0
2008-10-16 09:13:00,172.89,172.89,172.73,172.76,1955999997.0
2008-10-16 09:14:00,172.78,172.82,172.6,172.7,1955999997.0
2008-10-16 09:15:00,172.72,172.8,172.72,172.77,1955999997.0
2008-10-16 09:16:00,172.79,172.95,172.78,172.95,1955999997.0
2008-10-16 09:17:00,172.96,173.13,172.91,173.07,1955999997.0
2008-10-16 09:18:00,173.08,173.08,172.79,172.84,1955999997.0
2008-10-16 09:19:00,173.17,173.17,172.89,172.91,1955999997.0
2008-10-16 09:20:00,172.92,173.15,172.88,173.11,1955999997.0
2008-10-16 09:21:00,173.12,173.35,173.12,173.29,1955999997.0
2008-10-16 09:22:00,173.31,173.35,173.18,173.19,1955999997.0
2008-10-16 09:23:00,173.18,173.19,173.11,173.17,1955999997.0
2008-10-16 09:24:00,173.19,173.34,173.18,173.3,1955999997.0
2008-10-16 09:25:00,173.29,173.76,173.29,173.76,1955999997.0
2008-10-16 09:26:00,173.75,173.75,173.53,173.57,1955999997.0
2008-10-16 09:27:00,173.58,173.58,173.41,173.44,1955999997.0
2008-10-16 09:28:00,173.43,173.55,173.43,173.51,1955999997.0
2008-10-16 09:29:00,173.52,173.58,173.42,173.44,1955999997.0
2008-10-16 09:30:00,173.45,173.47,173.3,173.32,1955999997.0
2008-10-16 09:31:00,173.3,173.37,173.27,173.3,1955999997.0
2008-10-16 09:32:00,173.29,173.43,173.22,173.38,1955999997.0
2008-10-16 09:33:00,173.4,173.47,173.33,173.41,1955999997.0
2008-10-16 09:34:00,173.42,173.49,173.29,173.41,1955999997.0
2008-10-16 09:35:00,173.4,173.41,173.31,173.4,1955999997.0
2008-10-16 09:36:00,173.41,173.44,173.26,173.32,1955999997.0
2008-10-16 09:37:00,173.33,173.38,173.24,173.34,1955999997.0
2008-10-16 09:38:00,173.32,173.34,173.23,173.25,1955999997.0
2008-10-16 09:39:00,173.26,173.49,173.25,173.49,1955999997.0
2008-10-16 09:40:00,173.51,173.57,173.32,173.33,1955999997.0
2008-10-16 09:41:00,173.35,173.35,173.24,173.31,1955999997.0
2008-10-16 09:42:00,173.32,173.32,173.23,173.28,1955999997.0
2008-10-16 09:43:00,173.29,173.34,173.22,173.29,1955999997.0
2008-10-16 09:44:00,173.3,173.35,173.17,173.18,1955999997.0
2008-10-16 09:45:00,173.17,173.21,173.03,173.13,1955999997.0
2008-10-16 09:46:00,173.14,173.23,173.08,173.16,1955999997.0
2008-10-16 09:47:00,173.14,173.25,173.1,173.1,1955999997.0
2008-10-16 09:48:00,173.09,173.25,173.08,173.17,1955999997.0
2008-10-16 09:49:00,173.14,173.19,173.08,173.1,1955999997.0
2008-10-16 09:50:00,173.08,173.15,173.04,173.1,1955999997.0
2008-10-16 09:51:00,173.11,173.17,173.05,173.17,1955999997.0
2008-10-16 09:52:00,173.16,173.24,173.1,173.1,1955999997.0
2008-10-16 09:53:00,173.11,173.13,172.96,173.07,1955999997.0
2008-10-16 09:54:00,173.06,173.1,173.0,173.04,1955999997.0
2008-10-16 09:55:00,173.03,173.1,172.84,172.99,1955999997.0
2008-10-16 09:56:00,173.0,173.02,172.89,172.99,1955999997.0
2008-10-16 09:57:00,172.98,172.98,172.91,172.95,1955999997.0
2008-10-16 09:58:00,172.94,172.95,172.79,172.8,1955999997.0
2008-10-16 09:59:00,172.79,172.93,172.76,172.93,1955999997.0
2008-10-16 10:00:00,172.94,173.1,172.93,173.03,1955999997.0
2008-10-16 10:01:00,173.04,173.16,172.97,173.14,1955999997.0
2008-10-16 10:02:00,173.13,173.2,172.98,172.99,1955999997.0
2008-10-16 10:03:00,173.0,173.05,172.91,172.94,1955999997.0
2008-10-16 10:04:00,172.93,173.07,172.92,173.03,1955999997.0
2008-10-16 10:05:00,173.02,173.15,172.92,173.14,1955999997.0
2008-10-16 10:06:00,173.12,173.17,173.07,173.16,1955999997.0
2008-10-16 10:07:00,173.17,173.3,173.14,173.26,1955999997.0
2008-10-16 10:08:00,173.25,173.46,173.23,173.44,1955999997.0
2008-10-16 10:09:00,173.46,173.53,173.43,173.44,1955999997.0
2008-10-16 10:10:00,173.45,173.58,173.4,173.51,1955999997.0
2008-10-16 10:11:00,173.49,173.53,173.3,173.4,1955999997.0
2008-10-16 10:12:00,173.39,173.63,173.37,173.56,1955999997.0
2008-10-16 10:13:00,173.58,173.58,173.39,173.47,1955999997.0
2008-10-16 10:14:00,173.46,173.49,173.29,173.32,1955999997.0
2008-10-16 10:15:00,173.33,173.35,173.17,173.24,1955999997.0
2008-10-16 10:16:00,173.23,173.33,173.12,173.3,1955999997.0
2008-10-16 10:17:00,173.29,173.29,172.98,173.12,1955999997.0
2008-10-16 10:18:00,173.13,173.15,172.98,173.03,1955999997.0
2008-10-16 10:19:00,173.04,173.14,173.03,173.07,1955999997.0
2008-10-16 10:20:00,173.06,173.06,172.86,172.95,1955999997.0
2008-10-16 10:21:00,172.93,173.04,172.87,172.98,1955999997.0
2008-10-16 10:22:00,172.97,173.01,172.9,172.96,1955999997.0
2008-10-16 10:23:00,172.95,173.13,172.95,173.04,1955999997.0
2008-10-16 10:24:00,173.06,173.07,172.96,173.01,1955999997.0
2008-10-16 10:25:00,173.0,173.14,172.94,173.1,1955999997.0
2008-10-16 10:26:00,173.11,173.18,173.06,173.16,1955999997.0
2008-10-16 10:27:00,173.15,173.2,173.14,173.18,1955999997.0
2008-10-16 10:28:00,173.19,173.25,173.17,173.25,1955999997.0
2008-10-16 10:29:00,173.24,173.27,173.02,173.04,1955999997.0
2008-10-16 10:30:00,173.03,173.31,173.0,173.31,1955999997.0
2008-10-16 10:31:00,173.29,173.29,173.05,173.06,1955999997.0
2008-10-16 10:32:00,173.07,173.18,173.06,173.08,1955999997.0
2008-10-16 10:33:00,173.09,173.13,173.08,173.11,1955999997.0
2008-10-16 10:34:00,173.1,173.2,173.08,173.12,1955999997.0
2008-10-16 10:35:00,173.13,173.17,173.03,173.16,1955999997.0
2008-10-16 10:36:00,173.17,173.2,173.1,173.1,1955999997.0
2008-10-16 10:37:00,173.11,173.3,173.07,173.3,1955999997.0
2008-10-16 10:38:00,173.29,173.41,173.28,173.34,1955999997.0
2008-10-16 10:39:00,173.35,173.39,173.3,173.37,1955999997.0
2008-10-16 10:40:00,173.38,173.46,173.38,173.4,1955999997.0
2008-10-16 10:41:00,173.39,173.4,173.15,173.23,1955999997.0
2008-10-16 10:42:00,173.24,173.28,173.06,173.08,1955999997.0
2008-10-16 10:43:00,173.09,173.17,173.08,173.15,1955999997.0
2008-10-16 10:44:00,173.12,173.28,173.12,173.22,1955999997.0
2008-10-16 10:45:00,173.21,173.33,173.21,173.32,1955999997.0
2008-10-16 10:46:00,173.15,173.21,173.13,173.21,1955999997.0
2008-10-16 10:47:00,173.2,173.29,173.16,173.29,1955999997.0
2008-10-16 10:48:00,173.305,173.305,173.095,173.095,1955999997.0
2008-10-16 10:49:00,173.11,173.24,173.1,173.17,1861799996.0
2008-10-16 10:50:00,173.18,173.22,173.17,173.19,1861799996.0
2008-10-16 10:51:00,173.18,173.22,173.15,173.2,1861799996.0
2008-10-16 10:52:00,173.205,173.225,173.16,173.175,1861799996.0
2008-10-16 10:53:00,173.18,173.27,173.18,173.27,888199989.0
2008-10-16 10:54:00,173.28,173.32,173.16,173.25,888199989.0
2008-10-16 10:55:00,173.23,173.36,173.23,173.35,888199989.0
2008-10-16 10:56:00,173.34,173.41,173.34,173.41,888199989.0
2008-10-16 10:57:00,173.4,173.43,173.28,173.4,888199989.0
2008-10-16 10:58:00,173.39,173.5,173.39,173.46,888199989.0
2008-10-16 10:59:00,173.47,173.51,173.41,173.42,888199989.0
2008-10-16 11:00:00,173.41,173.41,173.23,173.26,888199989.0
2008-10-16 11:01:00,173.25,173.29,173.18,173.26,888199989.0
2008-10-16 11:02:00,173.255,173.31,173.245,173.3,888199989.0
2008-10-16 11:03:00,173.28,173.52,173.28,173.41,1824600022.0
2008-10-16 11:04:00,173.42,173.53,173.42,173.49,1824600022.0
2008-10-16 11:05:00,173.5,173.55,173.43,173.44,1824600022.0
2008-10-16 11:06:00,173.45,173.45,173.33,173.35,1824600022.0
2008-10-16 11:07:00,173.36,173.41,173.27,173.32,1824600022.0
2008-10-16 11:08:00,173.31,173.4,173.28,173.37,1824600022.0
2008-10-16 11:09:00,173.35,173.4,173.31,173.34,1824600022.0
2008-10-16 11:10:00,173.36,173.47,173.34,173.42,1824600022.0
2008-10-16 11:11:00,173.43,173.44,173.38,173.43,1824600022.0
2008-10-16 11:12:00,173.44,173.49,173.4,173.46,1824600022.0
2008-10-16 11:13:00,173.47,173.53,173.46,173.47,1824600022.0
2008-10-16 11:14:00,173.48,173.56,173.44,173.48,1824600022.0
2008-10-16 11:15:00,173.47,173.48,173.4,173.44,1824600022.0
2008-10-16 11:16:00,173.45,173.56,173.43,173.52,1824600022.0
2008-10-16 11:17:00,173.53,173.53,173.38,173.44,1824600022.0
2008-10-16 11:18:00,173.45,173.53,173.43,173.47,1824600022.0
2008-10-16 11:19:00,173.46,173.54,173.46,173.48,1824600022.0
2008-10-16 11:20:00,173.49,173.58,173.49,173.54,1824600022.0
2008-10-16 11:21:00,173.55,173.55,173.44,173.46,1824600022.0
2008-10-16 11:22:00,173.45,173.45,173.3,173.36,1824600022.0
2008-10-16 11:23:00,173.35,173.36,173.25,173.3,1824600022.0
2008-10-16 11:24:00,173.31,173.31,173.14,173.2,1824600022.0
2008-10-16 11:25:00,173.21,173.43,173.19,173.34,1824600022.0
2008-10-16 11:26:00,173.32,173.33,173.23,173.27,1824600022.0
2008-10-16 11:27:00,173.26,173.28,173.08,173.15,1824600022.0
2008-10-16 11:28:00,173.14,173.15,173.1,173.13,1824600022.0
2008-10-16 11:29:00,173.12,173.14,172.97,172.99,1824600022.0
2008-10-16 11:30:00,172.98,173.0,172.77,172.81,1824600022.0
2008-10-16 11:31:00,172.83,172.99,172.8,172.99,1824600022.0
2008-10-16 11:32:00,172.98,173.04,172.89,173.02,1824600022.0
2008-10-16 11:33:00,173.01,173.01,172.84,172.94,1824600022.0
2008-10-16 11:34:00,172.95,172.98,172.89,172.93,1824600022.0
2008-10-16 11:35:00,172.94,172.96,172.9,172.93,1824600022.0
2008-10-16 11:36:00,172.94,173.02,172.92,172.94,1824600022.0
2008-10-16 11:37:00,172.93,172.97,172.89,172.91,1824600022.0
2008-10-16 11:38:00,172.86,172.94,172.79,172.85,1824600022.0
2008-10-16 11:39:00,172.855,172.9,172.75,172.79,1824600022.0
2008-10-16 11:40:00,172.77,172.77,172.53,172.55,1462899989.0
2008-10-16 11:41:00,172.56,172.66,172.56,172.61,1462899989.0
2008-10-16 11:42:00,172.6,172.63,172.52,172.62,1462899989.0
2008-10-16 11:43:00,172.61,172.63,172.47,172.49,1462899989.0
2008-10-16 11:44:00,172.5,172.52,172.36,172.37,1462899989.0
2008-10-16 11:45:00,172.38,172.53,172.38,172.52,1462899989.0
2008-10-16 11:46:00,172.51,172.52,172.49,172.5,1462899989.0
2008-10-16 11:47:00,172.55,172.66,172.54,172.63,1462899989.0
2008-10-16 11:48:00,172.62,172.62,172.49,172.54,1462899989.0
2008-10-16 11:49:00,172.55,172.59,172.49,172.59,1462899989.0
2008-10-16 11:50:00,172.58,172.71,172.56,172.67,1462899989.0
2008-10-16 11:51:00,172.68,172.69,172.56,172.6,1462899989.0
2008-10-16 11:52:00,172.61,172.655,172.59,172.615,1462899989.0
2008-10-16 11:53:00,172.62,172.685,172.605,172.64,1264100008.0
2008-10-16 11:54:00,172.645,172.645,172.56,172.57,1993400005.0
2008-10-16 11:55:00,172.57,172.59,172.515,172.55,1949500001.0
2008-10-16 11:56:00,172.53,172.58,172.48,172.56,694000000.0
2008-10-16 11:57:00,172.55,172.63,172.55,172.61,694000000.0
2008-10-16 11:58:00,172.61,172.625,172.58,172.595,694000000.0
2008-10-16 11:59:00,172.57,172.59,172.42,172.46,1714700005.0
2008-10-16 12:00:00,172.47,172.5,172.34,172.35,1714700005.0
2008-10-16 12:01:00,172.36,172.57,172.32,172.46,1714700005.0
2008-10-16 12:02:00,172.44,172.46,172.31,172.35,1714700005.0
2008-10-16 12:03:00,172.36,172.57,172.36,172.53,1714700005.0
2008-10-16 12:04:00,172.54,172.61,172.51,172.56,1714700005.0
2008-10-16 12:05:00,172.57,172.63,172.54,172.58,1714700005.0
2008-10-16 12:06:00,172.57,172.66,172.56,172.63,1714700005.0
2008-10-16 12:07:00,172.64,172.86,172.64,172.8,1714700005.0
2008-10-16 12:08:00,172.81,172.81,172.7,172.77,1714700005.0
2008-10-16 12:09:00,172.78,172.89,172.77,172.84,1714700005.0
2008-10-16 12:10:00,172.85,172.885,172.83,172.885,1714700005.0
2008-10-16 12:11:00,172.85,172.85,172.78,172.83,2072999987.0
2008-10-16 12:12:00,172.805,172.84,172.76,172.76,2072999987.0
2008-10-16 12:13:00,172.76,172.78,172.65,172.68,1911899999.0
2008-10-16 12:14:00,172.71,172.73,172.62,172.69,1911899999.0
2008-10-16 12:15:00,172.68,172.74,172.6,172.63,1911899999.0
2008-10-16 12:16:00,172.64,172.66,172.55,172.65,1911899999.0
2008-10-16 12:17:00,172.64,172.65,172.5,172.63,1911899999.0
2008-10-16 12:18:00,172.62,172.67,172.58,172.66,1911899999.0
2008-10-16 12:19:00,172.67,172.71,172.48,172.49,1911899999.0
2008-10-16 12:20:00,172.48,172.66,172.44,172.65,1911899999.0
2008-10-16 12:21:00,172.66,172.89,172.65,172.88,1911899999.0
2008-10-16 12:22:00,172.87,172.87,172.735,172.77,1911899999.0
2008-10-16 12:23:00,172.76,172.91,172.76,172.87,1638499996.0
2008-10-16 12:24:00,172.88,172.91,172.79,172.86,1638499996.0
2008-10-16 12:25:00,172.875,172.915,172.875,172.89,1638499996.0
2008-10-16 12:26:00,172.9,172.95,172.83,172.92,1862099990.0
2008-10-16 12:27:00,172.93,172.93,172.84,172.93,1862099990.0
2008-10-16 12:28:00,172.935,172.96,172.85,172.87,1862099990.0
2008-10-16 12:29:00,172.86,172.86,172.78,172.83,1650400002.0
2008-10-16 12:30:00,172.82,172.88,172.68,172.88,1650400002.0
2008-10-16 12:31:00,172.9,173.01,172.78,172.98,1650400002.0
2008-10-16 12:32:00,172.985,172.985,172.875,172.925,1650400002.0
2008-10-16 12:33:00,172.91,173.01,172.91,172.92,1833700002.0
2008-10-16 12:34:00,172.93,172.98,172.78,172.83,1833700002.0
2008-10-16 12:35:00,172.84,172.86,172.805,172.815,1833700002.0
2008-10-16 12:36:00,172.81,172.85,172.74,172.85,726500000.0
2008-10-16 12:37:00,172.86,173.0,172.86,172.99,726500000.0
2008-10-16 12:38:00,172.98,172.98,172.81,172.93,726500000.0
2008-10-16 12:39:00,172.92,172.93,172.74,172.86,726500000.0
2008-10-16 12:40:00,172.87,173.04,172.85,173.01,726500000.0
2008-10-16 12:41:00,173.02,173.06,172.95,173.01,726500000.0
2008-10-16 12:42:00,173.0,173.07,172.96,172.96,726500000.0
2008-10-16 12:43:00,172.97,173.03,172.94,172.99,726500000.0
2008-10-16 12:44:00,172.98,172.98,172.87,172.91,726500000.0
2008-10-16 12:45:00,172.9,172.91,172.8,172.81,726500000.0
2008-10-16 12:46:00,172.815,172.835,172.8,172.81,726500000.0
2008-10-16 12:47:00,172.81,172.815,172.735,172.745,843299996.0
2008-10-16 12:48:00,172.74,172.75,172.65,172.68,1903099995.0
2008-10-16 12:49:00,172.67,172.77,172.65,172.75,1903099995.0
2008-10-16 12:50:00,172.76,172.78,172.67,172.74,1903099995.0
2008-10-16 12:51:00,172.75,172.76,172.58,172.61,1903099995.0
2008-10-16 12:52:00,172.62,172.69,172.55,172.58,1903099995.0
2008-10-16 12:53:00,172.57,172.65,172.55,172.6,1903099995.0
2008-10-16 12:54:00,172.61,172.68,172.54,172.59,1903099995.0
2008-10-16 12:55:00,172.62,172.69,172.6,172.6,1903099995.0
2008-10-16 12:56:00,172.59,172.74,172.59,172.72,1903099995.0
2008-10-16 12:57:00,172.73,172.74,172.59,172.63,1903099995.0
2008-10-16 12:58:00,172.62,172.66,172.55,172.55,1903099995.0
2008-10-16 12:59:00,172.54,172.69,172.49,172.62,1903099995.0
2008-10-16 13:00:00,172.68,172.8,172.62,172.7,1903099995.0
2008-10-16 13:01:00,172.71,172.72,172.57,172.59,1903099995.0
2008-10-16 13:02:00,172.57,172.59,172.44,172.49,1903099995.0
2008-10-16 13:03:00,172.47,172.59,172.33,172.57,1903099995.0
2008-10-16 13:04:00,172.59,172.79,172.54,172.76,1903099995.0
2008-10-16 13:05:00,172.73,172.99,172.73,172.95,1903099995.0
2008-10-16 13:06:00,172.92,172.92,172.79,172.86,1903099995.0
2008-10-16 13:07:00,172.88,172.98,172.88,172.92,1903099995.0
2008-10-16 13:08:00,172.91,172.93,172.77,172.83,1903099995.0
2008-10-16 13:09:00,172.86,172.86,172.65,172.73,1903099995.0
2008-10-16 13:10:00,172.72,172.805,172.72,172.775,1903099995.0
2008-10-16 13:11:00,172.77,172.94,172.73,172.94,1868700013.0
2008-10-16 13:12:00,172.93,172.96,172.91,172.95,1868700013.0
2008-10-16 13:13:00,172.96,173.2,172.96,173.14,1868700013.0
2008-10-16 13:14:00,173.12,173.24,173.08,173.22,1868700013.0
2008-10-16 13:15:00,173.24,173.37,173.21,173.32,1868700013.0
2008-10-16 13:16:00,173.33,173.41,173.3,173.38,1868700013.0
2008-10-16 13:17:00,173.39,173.47,173.28,173.43,1868700013.0
2008-10-16 13:18:00,173.42,173.49,173.38,173.48,1868700013.0
2008-10-16 13:19:00,173.475,173.505,173.395,173.41,1868700013.0
2008-10-16 13:20:00,173.41,173.45,173.36,173.385,1918800001.0
2008-10-16 13:21:00,173.395,173.54,173.395,173.505,2032200006.0
2008-10-16 13:22:00,173.5,173.55,173.485,173.525,1945200001.0
2008-10-16 13:23:00,173.52,173.56,173.49,173.49,1752800003.0
2008-10-16 13:24:00,173.5,173.55,173.49,173.5,1752800003.0
2008-10-16 13:25:00,173.49,173.56,173.45,173.55,1752800003.0
2008-10-16 13:26:00,173.56,173.58,173.52,173.58,1752800003.0
2008-10-16 13:27:00,173.6,173.72,173.6,173.68,1752800003.0
2008-10-16 13:28:00,173.69,173.98,173.67,173.96,1752800003.0
2008-10-16 13:29:00,173.95,173.96,173.69,173.72,1752800003.0
2008-10-16 13:30:00,173.705,173.82,173.705,173.785,1752800003.0
2008-10-16 13:31:00,173.775,173.845,173.73,173.845,1743199996.0
2008-10-16 13:32:00,173.82,173.82,173.7,173.73,1555499975.0
2008-10-16 13:33:00,173.74,173.79,173.57,173.62,1555499975.0
2008-10-16 13:34:00,173.63,173.65,173.53,173.56,1555499975.0
2008-10-16 13:35:00,173.55,173.59,173.51,173.56,1555499975.0
2008-10-16 13:36:00,173.55,173.57,173.51,173.52,1555499975.0
2008-10-16 13:37:00,173.53,173.7,173.51,173.67,1555499975.0
2008-10-16 13:38:00,173.66,173.9,173.66,173.83,1555499975.0
2008-10-16 13:39:00,173.79,173.82,173.72,173.72,1555499975.0
2008-10-16 13:40:00,173.7,173.78,173.44,173.61,1555499975.0
2008-10-16 13:41:00,173.6,173.71,173.58,173.68,1555499975.0
2008-10-16 13:42:00,173.695,173.7,173.615,173.645,1555499975.0
2008-10-16 13:43:00,173.63,173.67,173.6,173.62,2028000011.0
2008-10-16 13:44:00,173.61,173.62,173.56,173.57,2028000011.0
2008-10-16 13:45:00,173.56,173.56,173.3,173.31,2028000011.0
2008-10-16 13:46:00,173.3,173.37,173.23,173.24,2028000011.0
2008-10-16 13:47:00,173.23,173.26,173.2,173.21,2028000011.0
2008-10-16 13:48:00,173.2,173.35,173.2,173.34,2028000011.0
2008-10-16 13:49:00,173.335,173.39,173.24,173.24,2028000011.0
2008-10-16 13:50:00,173.24,173.28,173.145,173.16,1981700002.0
2008-10-16 13:51:00,173.11,173.37,173.09,173.36,1655499997.0
2008-10-16 13:52:00,173.35,173.53,173.33,173.41,1655499997.0
2008-10-16 13:53:00,173.4,173.53,173.39,173.48,1655499997.0
2008-10-16 13:54:00,173.47,173.48,173.32,173.36,1655499997.0
2008-10-16 13:55:00,173.33,173.39,173.29,173.36,1655499997.0
2008-10-16 13:56:00,173.35,173.39,173.31,173.37,1655499997.0
2008-10-16 13:57:00,173.36,173.38,173.2,173.28,1655499997.0
2008-10-16 13:58:00,173.29,173.32,173.16,173.25,1655499997.0
2008-10-16 13:59:00,173.24,173.35,173.22,173.26,1655499997.0
2008-10-16 14:00:00,173.28,173.46,173.23,173.27,1655499997.0
2008-10-16 14:01:00,173.28,173.39,173.28,173.39,1655499997.0
2008-10-16 14:02:00,173.37,173.58,173.36,173.54,1768800004.0
2008-10-16 14:03:00,173.56,173.61,173.48,173.57,1768800004.0
2008-10-16 14:04:00,173.59,173.62,173.45,173.62,1768800004.0
2008-10-16 14:05:00,173.6,173.67,173.54,173.56,1768800004.0
2008-10-16 14:06:00,173.55,173.55,173.36,173.5,1768800004.0
2008-10-16 14:07:00,173.49,173.62,173.49,173.55,1768800004.0
2008-10-16 14:08:00,173.57,173.59,173.47,173.56,1768800004.0
2008-10-16 14:09:00,173.52,173.565,173.485,173.52,1768800004.0
2008-10-16 14:10:00,173.51,173.59,173.51,173.52,1539000009.0
2008-10-16 14:11:00,173.5,173.5,173.34,173.39,1539000009.0
2008-10-16 14:12:00,173.395,173.45,173.395,173.435,1539000009.0
2008-10-16 14:13:00,173.44,173.44,173.35,173.43,2078099998.0
2008-10-16 14:14:00,173.45,173.64,173.37,173.63,2078099998.0
2008-10-16 14:15:00,173.65,173.73,173.56,173.64,2078099998.0
2008-10-16 14:16:00,173.65,173.71,173.6,173.63,2078099998.0
2008-10-16 14:17:00,173.64,173.7,173.61,173.68,2078099998.0
2008-10-16 14:18:00,173.66,173.71,173.59,173.69,2078099998.0
2008-10-16 14:19:00,173.67,173.77,173.65,173.75,2078099998.0
2008-10-16 14:20:00,173.76,173.84,173.76,173.84,2078099998.0
2008-10-16 14:21:00,173.86,173.95,173.85,173.95,2078099998.0
2008-10-16 14:22:00,173.93,173.96,173.81,173.81,2078099998.0
2008-10-16 14:23:00,173.825,173.845,173.81,173.84,2078099998.0
2008-10-16 14:24:00,173.845,173.86,173.74,173.745,1846200001.0
2008-10-16 14:25:00,173.75,173.78,173.69,173.74,1939800005.0
2008-10-16 14:26:00,173.75,173.76,173.53,173.53,1939800005.0
2008-10-16 14:27:00,173.51,173.58,173.45,173.56,1939800005.0
2008-10-16 14:28:00,173.55,173.57,173.48,173.49,1939800005.0
2008-10-16 14:29:00,173.47,173.53,173.42,173.46,1939800005.0
2008-10-16 14:30:00,173.45,173.8,173.44,173.8,1939800005.0
2008-10-16 14:31:00,173.78,174.01,173.72,173.94,1939800005.0
2008-10-16 14:32:00,173.95,173.95,173.78,173.78,1939800005.0
2008-10-16 14:33:00,173.79,173.97,173.74,173.92,1939800005.0
2008-10-16 14:34:00,173.93,174.22,173.9,174.14,1939800005.0
2008-10-16 14:35:00,174.12,174.22,174.01,174.22,1939800005.0
2008-10-16 14:36:00,174.21,174.31,174.16,174.21,1939800005.0
2008-10-16 14:37:00,174.2,174.23,174.11,174.12,1939800005.0
2008-10-16 14:38:00,174.13,174.3,174.13,174.23,1939800005.0
2008-10-16 14:39:00,174.22,174.4,174.22,174.38,1939800005.0
2008-10-16 14:40:00,174.37,174.46,174.31,174.42,1939800005.0
2008-10-16 14:41:00,174.44,174.76,174.44,174.6,1939800005.0
2008-10-16 14:42:00,174.59,174.71,174.57,174.61,1939800005.0
2008-10-16 14:43:00,174.62,174.94,174.62,174.85,1939800005.0
2008-10-16 14:44:00,174.83,174.9,174.68,174.79,1939800005.0
2008-10-16 14:45:00,174.78,174.83,174.73,174.79,1939800005.0
2008-10-16 14:46:00,174.8,175.12,174.8,175.04,1939800005.0
2008-10-16 14:47:00,175.05,175.05,174.82,174.9,1939800005.0
2008-10-16 14:48:00,174.89,174.93,174.85,174.92,1939800005.0
2008-10-16 14:49:00,174.93,175.1,174.92,175.05,1939800005.0
2008-10-16 14:50:00,175.03,175.15,174.95,175.15,1939800005.0
2008-10-16 14:51:00,175.14,175.28,175.12,175.14,1939800005.0
2008-10-16 14:52:00,175.16,175.26,175.13,175.18,1939800005.0
2008-10-16 14:53:00,175.19,175.2,175.03,175.04,1939800005.0
2008-10-16 14:54:00,175.03,175.08,174.9,174.9,1939800005.0
2008-10-16 14:55:00,174.91,174.93,174.78,174.78,1939800005.0
2008-10-16 14:56:00,174.79,174.85,174.64,174.69,1939800005.0
2008-10-16 14:57:00,174.68,174.68,174.59,174.63,1939800005.0
2008-10-16 14:58:00,174.62,174.68,174.58,174.63,1939800005.0
2008-10-16 14:59:00,174.62,174.68,174.54,174.65,1939800005.0
2008-10-16 15:00:00,174.66,174.73,174.53,174.57,1939800005.0
2008-10-16 15:01:00,174.58,174.63,174.47,174.53,1939800005.0
2008-10-16 15:02:00,174.52,174.57,174.3,174.32,1939800005.0
2008-10-16 15:03:00,174.33,174.43,174.25,174.29,1939800005.0
2008-10-16 15:04:00,174.3,174.45,174.29,174.35,1939800005.0
2008-10-16 15:05:00,174.34,174.45,174.31,174.42,1939800005.0
2008-10-16 15:06:00,174.43,174.44,174.24,174.29,1939800005.0
2008-10-16 15:07:00,174.28,174.36,174.26,174.26,1939800005.0
2008-10-16 15:08:00,174.25,174.3,174.17,174.28,1939800005.0
2008-10-16 15:09:00,174.3,174.32,174.03,174.05,1939800005.0
2008-10-16 15:10:00,174.06,174.18,174.02,174.09,1939800005.0
2008-10-16 15:11:00,174.07,174.13,173.82,173.84,1939800005.0
2008-10-16 15:12:00,173.83,173.94,173.73,173.76,1939800005.0
2008-10-16 15:13:00,173.74,173.75,173.56,173.61,1939800005.0
2008-10-16 15:14:00,173.6,173.63,173.54,173.61,1939800005.0
2008-10-16 15:15:00,173.6,173.62,173.43,173.45,1939800005.0
2008-10-16 15:16:00,173.41,173.45,173.34,173.39,1939800005.0
2008-10-16 15:17:00,173.38,173.47,173.25,173.35,1939800005.0
2008-10-16 15:18:00,173.36,173.55,173.36,173.54,1939800005.0
2008-10-16 15:19:00,173.55,173.56,173.41,173.52,1939800005.0
2008-10-16 15:20:00,173.53,173.62,173.53,173.62,1939800005.0
2008-10-16 15:21:00,173.61,173.71,173.59,173.68,1939800005.0
2008-10-16 15:22:00,173.69,173.77,173.59,173.6,1939800005.0
2008-10-16 15:23:00,173.59,173.72,173.52,173.64,1939800005.0
2008-10-16 15:24:00,173.65,173.65,173.48,173.53,1939800005.0
2008-10-16 15:25:00,173.54,173.6,173.46,173.46,1939800005.0
2008-10-16 15:26:00,173.47,173.57,173.43,173.5,1939800005.0
2008-10-16 15:27:00,173.52,173.6,173.49,173.59,1939800005.0
2008-10-16 15:28:00,173.58,173.71,173.55,173.67,1939800005.0
2008-10-16 15:29:00,173.66,173.83,173.62,173.83,1939800005.0
2008-10-16 15:30:00,173.82,174.07,173.79,173.87,1939800005.0
2008-10-16 15:31:00,173.86,173.86,173.53,173.7,1939800005.0
2008-10-16 15:32:00,173.71,173.81,173.54,173.63,1939800005.0
2008-10-16 15:33:00,173.65,173.65,173.24,173.24,1939800005.0
2008-10-16 15:34:00,173.23,173.24,172.88,173.16,1939800005.0
2008-10-16 15:35:00,173.18,173.48,173.18,173.38,1939800005.0
2008-10-16 15:36:00,173.39,173.61,173.34,173.56,1939800005.0
2008-10-16 15:37:00,173.59,173.67,173.42,173.53,1939800005.0
2008-10-16 15:38:00,173.52,173.7,173.51,173.7,1939800005.0
2008-10-16 15:39:00,173.71,173.75,173.5,173.64,1939800005.0
2008-10-16 15:40:00,173.65,173.78,173.63,173.69,1939800005.0
2008-10-16 15:41:00,173.71,173.95,173.59,173.85,1939800005.0
2008-10-16 15:42:00,173.87,173.94,173.75,173.79,1939800005.0
2008-10-16 15:43:00,173.78,173.81,173.57,173.69,1939800005.0
2008-10-16 15:44:00,173.67,173.89,173.59,173.78,1939800005.0
2008-10-16 15:45:00,173.77,173.94,173.57,173.86,1939800005.0
2008-10-16 15:46:00,173.87,174.05,173.83,173.89,1939800005.0
2008-10-16 15:47:00,173.91,174.03,173.69,173.69,1939800005.0
2008-10-16 15:48:00,173.68,173.85,173.55,173.73,1939800005.0
2008-10-16 15:49:00,173.72,173.79,173.51,173.79,1939800005.0
2008-10-16 15:50:00,173.78,173.9,173.66,173.84,1939800005.0
2008-10-16 15:51:00,173.83,174.05,173.75,174.0,1939800005.0
2008-10-16 15:52:00,174.01,174.02,173.77,173.83,1939800005.0
2008-10-16 15:53:00,173.84,174.05,173.75,173.78,1939800005.0
2008-10-16 15:54:00,173.79,173.89,173.76,173.76,1939800005.0
2008-10-16 15:55:00,173.77,173.78,173.41,173.41,1939800005.0
2008-10-16 15:56:00,173.4,173.63,173.32,173.56,1939800005.0
2008-10-16 15:57:00,173.55,173.68,173.55,173.62,1939800005.0
2008-10-16 15:58:00,173.63,173.63,173.41,173.53,1939800005.0
2008-10-16 15:59:00,173.54,173.74,173.54,173.69,1939800005.0
2008-10-16 16:00:00,173.72,173.75,172.99,173.14,1939800005.0
2008-10-16 16:01:00,173.16,173.71,173.11,173.64,1939800005.0
2008-10-16 16:02:00,173.66,173.76,173.58,173.66,1939800005.0
2008-10-16 16:03:00,173.65,173.75,173.52,173.69,1939800005.0
2008-10-16 16:04:00,173.68,173.7,173.45,173.65,1939800005.0
2008-10-16 16:05:00,173.66,173.85,173.5,173.52,1939800005.0
2008-10-16 16:06:00,173.56,173.78,173.47,173.61,1939800005.0
2008-10-16 16:07:00,173.64,173.64,173.36,173.49,1939800005.0
2008-10-16 16:08:00,173.5,173.68,173.4,173.57,1939800005.0
2008-10-16 16:09:00,173.54,173.61,173.39,173.39,1939800005.0
2008-10-16 16:10:00,173.43,173.49,173.16,173.16,1939800005.0
2008-10-16 16:11:00,173.15,173.28,173.09,173.18,1939800005.0
2008-10-16 16:12:00,173.19,173.3,173.12,173.21,1939800005.0
2008-10-16 16:13:00,173.23,173.26,172.87,172.88,1939800005.0
2008-10-16 16:14:00,172.89,173.08,172.81,172.96,1939800005.0
2008-10-16 16:15:00,172.94,173.0,172.78,173.0,1939800005.0
2008-10-16 16:16:00,173.01,173.15,172.94,172.96,1939800005.0
2008-10-16 16:17:00,172.95,173.2,172.94,173.13,1939800005.0
2008-10-16 16:18:00,173.16,173.2,172.85,172.85,1939800005.0
2008-10-16 16:19:00,172.84,172.99,172.69,172.79,1939800005.0
2008-10-16 16:20:00,172.78,172.96,172.51,172.82,1939800005.0
2008-10-16 16:21:00,172.83,173.1,172.83,173.04,1939800005.0
2008-10-16 16:22:00,173.07,173.14,172.92,172.99,1939800005.0
2008-10-16 16:23:00,172.97,173.17,172.96,173.14,1939800005.0
2008-10-16 16:24:00,173.15,173.27,172.89,172.89,1939800005.0
2008-10-16 16:25:00,172.88,173.1,172.88,173.03,1939800005.0
2008-10-16 16:26:00,173.04,173.14,172.91,173.08,1939800005.0
2008-10-16 16:27:00,173.09,173.16,172.96,173.08,1939800005.0
2008-10-16 16:28:00,173.07,173.07,172.79,172.84,1939800005.0
2008-10-16 16:29:00,172.86,172.98,172.77,172.93,1939800005.0
2008-10-16 16:30:00,172.92,173.0,172.84,172.93,1939800005.0
2008-10-16 16:31:00,172.92,172.97,172.69,172.69,1939800005.0
2008-10-16 16:32:00,172.71,172.95,172.65,172.95,1939800005.0
2008-10-16 16:33:00,172.96,173.1,172.79,173.1,1939800005.0
2008-10-16 16:34:00,173.11,173.23,172.96,173.23,1939800005.0
2008-10-16 16:35:00,173.24,173.25,172.93,172.98,1939800005.0
2008-10-16 16:36:00,172.99,172.99,172.73,172.81,1939800005.0
2008-10-16 16:37:00,172.82,172.96,172.75,172.78,1939800005.0
2008-10-16 16:38:00,172.76,172.95,172.74,172.95,1939800005.0
2008-10-16 16:39:00,172.96,173.15,172.94,173.01,1939800005.0
2008-10-16 16:40:00,173.0,173.0,172.85,172.85,1939800005.0
2008-10-16 16:41:00,172.86,173.04,172.83,173.0,1939800005.0
2008-10-16 16:42:00,173.03,173.37,173.02,173.17,1939800005.0
2008-10-16 16:43:00,173.16,173.16,173.01,173.06,1939800005.0
2008-10-16 16:44:00,173.05,173.48,173.03,173.44,1939800005.0
2008-10-16 16:45:00,173.45,173.55,173.34,173.4,1939800005.0
2008-10-16 16:46:00,173.44,173.6,173.4,173.41,1939800005.0
2008-10-16 16:47:00,173.39,173.76,173.35,173.74,1939800005.0
2008-10-16 16:48:00,173.75,173.75,173.47,173.49,1939800005.0
2008-10-16 16:49:00,173.48,173.68,173.48,173.64,1939800005.0
2008-10-16 16:50:00,173.67,173.83,173.64,173.66,1939800005.0
2008-10-16 16:51:00,173.64,173.71,173.43,173.44,1939800005.0
2008-10-16 16:52:00,173.49,173.5,173.32,173.5,1939800005.0
2008-10-16 16:53:00,173.48,173.64,173.42,173.61,1939800005.0
2008-10-16 16:54:00,173.62,173.64,173.46,173.49,1939800005.0
2008-10-16 16:55:00,173.48,173.61,173.38,173.38,1939800005.0
2008-10-16 16:56:00,173.37,173.4,173.27,173.28,1939800005.0
2008-10-16 16:57:00,173.27,173.27,173.03,173.15,1939800005.0
2008-10-16 16:58:00,173.17,173.2,173.04,173.1,1939800005.0
2008-10-16 16:59:00,173.09,173.13,172.96,172.97,1939800005.0
2008-10-16 17:00:00,172.95,173.01,172.88,172.92,1939800005.0
2008-10-16 17:01:00,172.91,172.92,172.73,172.75,1939800005.0
2008-10-16 17:02:00,172.77,172.8,172.68,172.8,1939800005.0
2008-10-16 17:03:00,172.79,172.83,172.5,172.51,1939800005.0
2008-10-16 17:04:00,172.52,172.65,172.32,172.64,1939800005.0
2008-10-16 17:05:00,172.66,172.74,172.57,172.64,1939800005.0
2008-10-16 17:06:00,172.63,172.66,172.55,172.65,1939800005.0
2008-10-16 17:07:00,172.66,172.8,172.56,172.79,1939800005.0
2008-10-16 17:08:00,172.81,172.84,172.48,172.56,1939800005.0
2008-10-16 17:09:00,172.55,172.7,172.55,172.57,1939800005.0
2008-10-16 17:10:00,172.58,172.76,172.58,172.66,1939800005.0
2008-10-16 17:11:00,172.65,172.67,172.45,172.5,1939800005.0
2008-10-16 17:12:00,172.49,172.57,172.38,172.38,1939800005.0
2008-10-16 17:13:00,172.39,172.6,172.38,172.6,1939800005.0
2008-10-16 17:14:00,172.58,172.62,172.41,172.51,1939800005.0
2008-10-16 17:15:00,172.5,172.66,172.5,172.55,1939800005.0
2008-10-16 17:16:00,172.54,172.58,172.37,172.42,1939800005.0
2008-10-16 17:17:00,172.46,172.58,172.36,172.54,1939800005.0
2008-10-16 17:18:00,172.55,172.76,172.51,172.72,1939800005.0
2008-10-16 17:19:00,172.74,172.83,172.71,172.72,1939800005.0
2008-10-16 17:20:00,172.71,172.85,172.69,172.85,1939800005.0
2008-10-16 17:21:00,172.84,172.88,172.805,172.86,1939800005.0
2008-10-16 17:22:00,172.84,173.02,172.84,172.99,2025000004.0
2008-10-16 17:23:00,173.01,173.06,172.97,173.04,2025000004.0
2008-10-16 17:24:00,173.03,173.14,173.02,173.1,2025000004.0
2008-10-16 17:25:00,173.11,173.11,173.0,173.04,2025000004.0
2008-10-16 17:26:00,173.03,173.07,172.7,172.74,2025000004.0
2008-10-16 17:27:00,172.73,172.85,172.73,172.76,2025000004.0
2008-10-16 17:28:00,172.78,173.03,172.69,173.01,2025000004.0
2008-10-16 17:29:00,173.02,173.05,172.76,172.8,2025000004.0
2008-10-16 17:30:00,172.81,172.93,172.73,172.89,2025000004.0
2008-10-16 17:31:00,172.91,172.95,172.82,172.82,2025000004.0
2008-10-16 17:32:00,172.83,173.09,172.83,173.08,2025000004.0
2008-10-16 17:33:00,173.09,173.16,172.97,173.12,2025000004.0
2008-10-16 17:34:00,173.11,173.23,173.08,173.1,2025000004.0
2008-10-16 17:35:00,173.09,173.2,172.97,173.17,2025000004.0
2008-10-16 17:36:00,173.18,173.31,173.17,173.24,2025000004.0
2008-10-16 17:37:00,173.25,173.35,172.97,172.97,2025000004.0
2008-10-16 17:38:00,172.98,173.04,172.82,172.82,2025000004.0
2008-10-16 17:39:00,172.83,172.98,172.8,172.96,2025000004.0
2008-10-16 17:40:00,172.95,172.96,172.75,172.77,2025000004.0
2008-10-16 17:41:00,172.76,172.94,172.76,172.92,2025000004.0
2008-10-16 17:42:00,172.93,173.0,172.88,172.96,2025000004.0
2008-10-16 17:43:00,172.99,173.01,172.82,172.82,2025000004.0
2008-10-16 17:44:00,172.81,173.0,172.81,172.97,2025000004.0
2008-10-16 17:45:00,172.98,173.07,172.94,172.95,2025000004.0
2008-10-16 17:46:00,172.93,173.21,172.88,173.19,2025000004.0
2008-10-16 17:47:00,173.2,173.29,173.19,173.28,2025000004.0
2008-10-16 17:48:00,173.27,173.27,173.08,173.09,2025000004.0
2008-10-16 17:49:00,173.1,173.17,173.07,173.12,2025000004.0
2008-10-16 17:50:00,173.11,173.14,172.97,173.0,2025000004.0
2008-10-16 17:51:00,173.01,173.19,172.98,173.18,2025000004.0
2008-10-16 17:52:00,173.17,173.25,173.08,173.14,2025000004.0
2008-10-16 17:53:00,173.15,173.25,173.02,173.23,2025000004.0
2008-10-16 17:54:00,173.24,173.25,173.14,173.18,2025000004.0
2008-10-16 17:55:00,173.16,173.2,172.92,172.92,2025000004.0
2008-10-16 17:56:00,172.91,172.93,172.79,172.84,2025000004.0
2008-10-16 17:57:00,172.81,173.34,172.8,173.31,2025000004.0
2008-10-16 17:58:00,173.28,173.29,173.02,173.18,2025000004.0
2008-10-16 17:59:00,173.17,173.21,173.11,173.17,2025000004.0
2008-10-16 18:00:00,173.19,173.19,173.05,173.05,2025000004.0
2008-10-16 18:01:00,173.06,173.18,172.96,173.0,2025000004.0
2008-10-16 18:02:00,172.98,173.12,172.89,172.96,2025000004.0
2008-10-16 18:03:00,172.97,173.07,172.94,172.96,2025000004.0
2008-10-16 18:04:00,172.93,172.95,172.73,172.8,2025000004.0
2008-10-16 18:05:00,172.81,172.9,172.76,172.77,2025000004.0
2008-10-16 18:06:00,172.78,172.8,172.66,172.68,2025000004.0
2008-10-16 18:07:00,172.67,172.75,172.64,172.72,2025000004.0
2008-10-16 18:08:00,172.71,172.85,172.62,172.73,2025000004.0
2008-10-16 18:09:00,172.74,172.88,172.73,172.84,2025000004.0
2008-10-16 18:10:00,172.845,172.905,172.82,172.9,2025000004.0
2008-10-16 18:11:00,172.89,173.06,172.85,173.06,1783524002.0
2008-10-16 18:12:00,173.04,173.3,173.03,173.29,1783524002.0
2008-10-16 18:13:00,173.28,173.43,173.06,173.19,1783524002.0
2008-10-16 18:14:00,173.2,173.46,173.18,173.46,1783524002.0
2008-10-16 18:15:00,173.42,173.67,173.34,173.55,1783524002.0
2008-10-16 18:16:00,173.54,173.56,173.3,173.36,1783524002.0
2008-10-16 18:17:00,173.3,173.33,173.18,173.2,1783524002.0
2008-10-16 18:18:00,173.21,173.27,173.12,173.27,1783524002.0
2008-10-16 18:19:00,173.265,173.4,173.245,173.395,1783524002.0
2008-10-16 18:20:00,173.38,173.58,173.36,173.58,1789423992.0
2008-10-16 18:21:00,173.57,174.06,173.57,174.06,1789423992.0
2008-10-16 18:22:00,174.07,174.13,173.92,173.99,1789423992.0
2008-10-16 18:23:00,174.0,174.15,173.96,174.0,1789423992.0
2008-10-16 18:24:00,174.01,174.01,173.87,173.93,1789423992.0
2008-10-16 18:25:00,173.94,174.07,173.88,174.03,1789423992.0
2008-10-16 18:26:00,174.02,174.02,173.63,173.63,1789423992.0
2008-10-16 18:27:00,173.62,173.67,173.49,173.52,1789423992.0
2008-10-16 18:28:00,173.54,173.6,173.47,173.48,1789423992.0
2008-10-16 18:29:00,173.49,173.59,173.43,173.51,1789423992.0
2008-10-16 18:30:00,173.5,173.5,173.33,173.43,1789423992.0
2008-10-16 18:31:00,173.45,173.58,173.42,173.52,1789423992.0
2008-10-16 18:32:00,173.53,173.59,173.34,173.34,1789423992.0
2008-10-16 18:33:00,173.35,173.61,173.3,173.58,1789423992.0
2008-10-16 18:34:00,173.57,173.58,173.29,173.38,1789423992.0
2008-10-16 18:35:00,173.39,173.62,173.39,173.62,1789423992.0
2008-10-16 18:36:00,173.61,173.65,173.52,173.54,1789423992.0
2008-10-16 18:37:00,173.56,173.63,173.37,173.45,1789423992.0
2008-10-16 18:38:00,173.46,173.56,173.4,173.47,1789423992.0
2008-10-16 18:39:00,173.48,173.59,173.31,173.5,1789423992.0
2008-10-16 18:40:00,173.51,173.51,173.32,173.41,1789423992.0
2008-10-16 18:41:00,173.42,173.56,173.31,173.34,1789423992.0
2008-10-16 18:42:00,173.35,173.4,173.15,173.28,1789423992.0
2008-10-16 18:43:00,173.29,173.32,173.09,173.13,1789423992.0
2008-10-16 18:44:00,173.12,173.36,173.12,173.27,1789423992.0
2008-10-16 18:45:00,173.26,173.29,173.12,173.29,1789423992.0
2008-10-16 18:46:00,173.3,173.47,173.27,173.45,1789423992.0
2008-10-16 18:47:00,173.43,173.47,173.33,173.39,1789423992.0
2008-10-16 18:48:00,173.38,173.43,173.18,173.43,1789423992.0
2008-10-16 18:49:00,173.42,173.49,173.32,173.35,1789423992.0
2008-10-16 18:50:00,173.38,173.47,173.24,173.43,1789423992.0
2008-10-16 18:51:00,173.44,173.48,173.29,173.32,1789423992.0
2008-10-16 18:52:00,173.31,173.35,173.25,173.26,1789423992.0
2008-10-16 18:53:00,173.25,173.31,173.22,173.28,1789423992.0
2008-10-16 18:54:00,173.27,173.51,173.24,173.48,1789423992.0
2008-10-16 18:55:00,173.49,173.56,173.38,173.38,1789423992.0
2008-10-16 18:56:00,173.37,173.4,173.29,173.37,1789423992.0
2008-10-16 18:57:00,173.33,173.43,173.33,173.37,1789423992.0
2008-10-16 18:58:00,173.38,173.4,173.17,173.18,1789423992.0
2008-10-16 18:59:00,173.17,173.19,173.0,173.0,1789423992.0
2008-10-16 19:00:00,173.01,173.4,172.99,173.34,1789423992.0
2008-10-16 19:01:00,173.35,173.49,173.06,173.07,1789423992.0
2008-10-16 19:02:00,173.08,173.36,173.08,173.24,1789423992.0
2008-10-16 19:03:00,173.23,173.42,173.16,173.37,1789423992.0
2008-10-16 19:04:00,173.36,173.42,173.28,173.32,1789423992.0
2008-10-16 19:05:00,173.33,173.45,173.31,173.38,1789423992.0
2008-10-16 19:06:00,173.34,173.4,173.23,173.29,1789423992.0
2008-10-16 19:07:00,173.28,173.39,173.23,173.25,1789423992.0
2008-10-16 19:08:00,173.26,173.3,173.19,173.19,1789423992.0
2008-10-16 19:09:00,173.2,173.22,173.11,173.14,1789423992.0
2008-10-16 19:10:00,173.15,173.31,173.09,173.2,1789423992.0
2008-10-16 19:11:00,173.17,173.33,173.17,173.28,1789423992.0
2008-10-16 19:12:00,173.26,173.34,173.2,173.21,1789423992.0
2008-10-16 19:13:00,173.22,173.5,173.21,173.46,1789423992.0
2008-10-16 19:14:00,173.47,173.47,173.29,173.31,1789423992.0
2008-10-16 19:15:00,173.3,173.47,173.29,173.37,1789423992.0
2008-10-16 19:16:00,173.38,173.53,173.38,173.5,1789423992.0
2008-10-16 19:17:00,173.51,173.54,173.45,173.48,1789423992.0
2008-10-16 19:18:00,173.47,173.52,173.46,173.51,1789423992.0
2008-10-16 19:19:00,173.525,173.525,173.38,173.38,1789423992.0
2008-10-16 19:20:00,173.37,173.65,173.35,173.64,2067961995.0
2008-10-16 19:21:00,173.63,173.66,173.54,173.55,2067961995.0
2008-10-16 19:22:00,173.54,173.61,173.42,173.43,2067961995.0
2008-10-16 19:23:00,173.44,173.51,173.43,173.44,2067961995.0
2008-10-16 19:24:00,173.45,173.53,173.44,173.44,2067961995.0
2008-10-16 19:25:00,173.43,173.47,173.39,173.42,2067961995.0
2008-10-16 19:26:00,173.41,173.49,173.37,173.49,2067961995.0
2008-10-16 19:27:00,173.51,173.56,173.46,173.47,2067961995.0
2008-10-16 19:28:00,173.48,173.52,173.45,173.52,2067961995.0
2008-10-16 19:29:00,173.51,173.57,173.49,173.51,2067961995.0
2008-10-16 19:30:00,173.52,173.52,173.33,173.4,2067961995.0
2008-10-16 19:31:00,173.41,173.58,173.39,173.57,2067961995.0
2008-10-16 19:32:00,173.59,173.6,173.44,173.5,2067961995.0
2008-10-16 19:33:00,173.52,173.57,173.44,173.48,2067961995.0
2008-10-16 19:34:00,173.47,173.57,173.45,173.48,2067961995.0
2008-10-16 19:35:00,173.47,173.57,173.47,173.54,2067961995.0
2008-10-16 19:36:00,173.53,173.53,173.45,173.45,2067961995.0
2008-10-16 19:37:00,173.46,173.46,173.33,173.36,2067961995.0
2008-10-16 19:38:00,173.35,173.35,173.18,173.24,2067961995.0
2008-10-16 19:39:00,173.23,173.26,173.06,173.08,2067961995.0
2008-10-16 19:40:00,173.09,173.25,173.07,173.21,2067961995.0
2008-10-16 19:41:00,173.2,173.35,173.16,173.3,2067961995.0
2008-10-16 19:42:00,173.31,173.43,173.27,173.43,2067961995.0
2008-10-16 19:43:00,173.44,173.51,173.35,173.37,2067961995.0
2008-10-16 19:44:00,173.36,173.5,173.3,173.48,2067961995.0
2008-10-16 19:45:00,173.49,173.63,173.45,173.56,2067961995.0
2008-10-16 19:46:00,173.57,173.62,173.52,173.53,2067961995.0
2008-10-16 19:47:00,173.54,173.64,173.52,173.64,2067961995.0
2008-10-16 19:48:00,173.63,173.64,173.53,173.64,2067961995.0
2008-10-16 19:49:00,173.62,173.64,173.45,173.55,2067961995.0
2008-10-16 19:50:00,173.57,173.63,173.51,173.51,2067961995.0
2008-10-16 19:51:00,173.52,173.63,173.5,173.6,2067961995.0
2008-10-16 19:52:00,173.61,173.77,173.61,173.77,2067961995.0
2008-10-16 19:53:00,173.78,173.79,173.68,173.77,2067961995.0
2008-10-16 19:54:00,173.76,173.78,173.73,173.76,2067961995.0
2008-10-16 19:55:00,173.75,173.96,173.75,173.93,2067961995.0
2008-10-16 19:56:00,173.95,173.965,173.865,173.895,2067961995.0
2008-10-16 19:57:00,173.88,174.01,173.83,173.99,1955448005.0
2008-10-16 19:58:00,174.0,174.14,174.0,174.06,1955448005.0
2008-10-16 19:59:00,174.09,174.12,173.97,173.98,1955448005.0
2008-10-16 20:00:00,173.99,174.1,173.98,174.07,1955448005.0
2008-10-16 20:01:00,174.08,174.08,173.89,173.95,1955448005.0
2008-10-16 20:02:00,173.94,173.98,173.89,173.98,1955448005.0
2008-10-16 20:03:00,173.97,174.03,173.96,173.96,1955448005.0
2008-10-16 20:04:00,173.95,173.95,173.89,173.91,1955448005.0
2008-10-16 20:05:00,173.92,173.92,173.82,173.88,1955448005.0
2008-10-16 20:06:00,173.89,174.01,173.86,173.97,1955448005.0
2008-10-16 20:07:00,173.95,174.06,173.9,174.05,1955448005.0
2008-10-16 20:08:00,174.04,174.13,174.04,174.08,1955448005.0
2008-10-16 20:09:00,174.07,174.08,173.91,173.93,1955448005.0
2008-10-16 20:10:00,173.95,174.17,173.93,174.14,1955448005.0
2008-10-16 20:11:00,174.13,174.17,174.0,174.03,1955448005.0
2008-10-16 20:12:00,174.02,174.03,173.79,173.82,1955448005.0
2008-10-16 20:13:00,173.82,173.82,173.775,173.81,1955448005.0
2008-10-16 20:14:00,173.84,173.86,173.74,173.78,2039499979.0
2008-10-16 20:15:00,173.79,173.94,173.74,173.92,2039499979.0
2008-10-16 20:16:00,173.93,173.94,173.83,173.93,2039499979.0
2008-10-16 20:17:00,173.94,173.94,173.74,173.74,2039499979.0
2008-10-16 20:18:00,173.76,173.88,173.73,173.88,2039499979.0
2008-10-16 20:19:00,173.89,173.89,173.77,173.795,2039499979.0
2008-10-16 20:20:00,173.79,173.81,173.73,173.73,1282300000.0
2008-10-16 20:21:00,173.75,173.77,173.72,173.74,1282300000.0
2008-10-16 20:22:00,173.71,173.83,173.71,173.83,2030848001.0
2008-10-16 20:23:00,173.835,173.925,173.83,173.85,2030848001.0
2008-10-16 20:24:00,173.87,173.87,173.69,173.7,1412986002.0
2008-10-16 20:25:00,173.72,173.8,173.63,173.65,1412986002.0
2008-10-16 20:26:00,173.63,173.79,173.63,173.66,1412986002.0
2008-10-16 20:27:00,173.67,173.86,173.63,173.81,1412986002.0
2008-10-16 20:28:00,173.86,173.88,173.8,173.85,1412986002.0
2008-10-16 20:29:00,173.86,174.1,173.86,174.0,1412986002.0
2008-10-16 20:30:00,174.01,174.06,173.97,174.03,1412986002.0
2008-10-16 20:31:00,174.04,174.05,173.95,173.96,1412986002.0
2008-10-16 20:32:00,173.94,174.03,173.9,173.94,1412986002.0
2008-10-16 20:33:00,173.93,173.98,173.93,173.97,1412986002.0
2008-10-16 20:34:00,173.96,173.99,173.86,173.99,1412986002.0
2008-10-16 20:35:00,173.98,174.1,173.94,174.07,1412986002.0
2008-10-16 20:36:00,174.09,174.19,174.09,174.16,1412986002.0
2008-10-16 20:37:00,174.17,174.19,174.13,174.17,1412986002.0
2008-10-16 20:38:00,174.23,174.245,174.185,174.245,1412986002.0
2008-10-16 20:39:00,174.23,174.33,174.23,174.3,2026471999.0
2008-10-16 20:40:00,174.31,174.32,174.25,174.26,2026471999.0
2008-10-16 20:41:00,174.27,174.32,174.23,174.29,2026471999.0
2008-10-16 20:42:00,174.31,174.35,174.26,174.33,2026471999.0
2008-10-16 20:43:00,174.32,174.35,174.24,174.31,2026471999.0
2008-10-16 20:44:00,174.3,174.3,174.16,174.16,2026471999.0
2008-10-16 20:45:00,174.165,174.2,174.14,174.165,2026471999.0
2008-10-16 20:46:00,174.18,174.2,174.12,174.18,1925547989.0
2008-10-16 20:47:00,174.19,174.37,174.18,174.37,1925547989.0
2008-10-16 20:48:00,174.38,174.45,174.38,174.4,1925547989.0
2008-10-16 20:49:00,174.39,174.7,174.39,174.7,1925547989.0
2008-10-16 20:50:00,174.71,174.76,174.69,174.71,1925547989.0
2008-10-16 20:51:00,174.73,174.74,174.45,174.54,1925547989.0
2008-10-16 20:52:00,174.55,174.93,174.55,174.93,1925547989.0
2008-10-16 20:53:00,174.92,174.94,174.85,174.93,1925547989.0
2008-10-16 20:54:00,174.92,175.01,174.9,174.94,1925547989.0
2008-10-16 20:55:00,174.93,174.96,174.89,174.89,1925547989.0
2008-10-16 20:56:00,174.9,175.06,174.87,175.0,1925547989.0
2008-10-16 20:57:00,174.99,175.04,174.95,174.96,1925547989.0
2008-10-16 20:58:00,174.97,174.97,174.8,174.83,1925547989.0
2008-10-16 20:59:00,174.82,174.86,174.64,174.68,1684100010.0
2008-10-16 21:00:00,174.67,174.67,174.5,174.58,1684100010.0
2008-10-16 21:01:00,174.57,174.74,174.54,174.69,1684100010.0
2008-10-16 21:02:00,174.7,174.74,174.6,174.72,1684100010.0
2008-10-16 21:03:00,174.74,174.98,174.74,174.92,1684100010.0
2008-10-16 21:04:00,174.93,175.06,174.91,175.0,1684100010.0
2008-10-16 21:05:00,175.01,175.13,174.94,175.13,1684100010.0
2008-10-16 21:06:00,175.16,175.41,175.13,175.38,1684100010.0
2008-10-16 21:07:00,175.37,175.57,175.34,175.57,1684100010.0
2008-10-16 21:08:00,175.58,175.64,175.58,175.62,1684100010.0
2008-10-16 21:09:00,175.61,175.85,175.61,175.85,1684100010.0
2008-10-16 21:10:00,175.87,176.08,175.59,175.59,1684100010.0
2008-10-16 21:11:00,175.58,175.86,175.5,175.86,1684100010.0
2008-10-16 21:12:00,175.85,175.96,175.79,175.88,1684100010.0
2008-10-16 21:13:00,175.87,175.93,175.76,175.8,1684100010.0
2008-10-16 21:14:00,175.79,176.02,175.77,175.98,1684100010.0
2008-10-16 21:15:00,175.99,176.08,175.81,176.02,1684100010.0
2008-10-16 21:16:00,176.01,176.02,175.78,175.78,1684100010.0
2008-10-16 21:17:00,175.77,175.92,175.73,175.79,1684100010.0
2008-10-16 21:18:00,175.78,175.83,175.69,175.75,1684100010.0
2008-10-16 21:19:00,175.76,175.78,175.59,175.62,1684100010.0
2008-10-16 21:20:00,175.61,175.63,175.48,175.51,1684100010.0
2008-10-16 21:21:00,175.5,175.6,175.45,175.51,1684100010.0
2008-10-16 21:22:00,175.5,175.56,175.29,175.29,1684100010.0
2008-10-16 21:23:00,175.3,175.34,175.02,175.06,1684100010.0
2008-10-16 21:24:00,175.05,175.12,174.94,175.05,1684100010.0
2008-10-16 21:25:00,175.07,175.21,175.02,175.17,1684100010.0
2008-10-16 21:26:00,175.16,175.17,175.02,175.05,1684100010.0
2008-10-16 21:27:00,175.04,175.11,174.99,175.09,1684100010.0
2008-10-16 21:28:00,175.1,175.21,175.06,175.14,1684100010.0
2008-10-16 21:29:00,175.13,175.15,175.06,175.13,1684100010.0
2008-10-16 21:30:00,175.12,175.32,175.12,175.32,1684100010.0
2008-10-16 21:31:00,175.33,175.37,175.14,175.19,1684100010.0
2008-10-16 21:32:00,175.21,175.21,174.94,174.94,1684100010.0
2008-10-16 21:33:00,174.95,175.15,174.93,175.14,1684100010.0
2008-10-16 21:34:00,175.17,175.19,174.96,174.96,1684100010.0
2008-10-16 21:35:00,174.97,174.97,174.66,174.8,1684100010.0
2008-10-16 21:36:00,174.81,175.01,174.76,174.77,1684100010.0
2008-10-16 21:37:00,174.79,174.92,174.78,174.83,1684100010.0
2008-10-16 21:38:00,174.84,174.96,174.82,174.96,1684100010.0
2008-10-16 21:39:00,174.98,175.09,174.89,175.02,1684100010.0
2008-10-16 21:40:00,175.01,175.25,175.01,175.2,1684100010.0
2008-10-16 21:41:00,175.21,175.37,175.21,175.35,1684100010.0
2008-10-16 21:42:00,175.36,175.42,175.32,175.42,1684100010.0
2008-10-16 21:43:00,175.41,175.41,175.31,175.34,1684100010.0
2008-10-16 21:44:00,175.35,175.42,175.31,175.34,1684100010.0
2008-10-16 21:45:00,175.33,175.47,175.31,175.44,1684100010.0
2008-10-16 21:46:00,175.47,175.65,175.46,175.65,1684100010.0
2008-10-16 21:47:00,175.66,175.75,175.64,175.74,1684100010.0
2008-10-16 21:48:00,175.72,175.74,175.63,175.65,1684100010.0
2008-10-16 21:49:00,175.66,175.73,175.59,175.7,1684100010.0
2008-10-16 21:50:00,175.72,175.72,175.57,175.59,1684100010.0
2008-10-16 21:51:00,175.6,175.61,175.52,175.55,1684100010.0
2008-10-16 21:52:00,175.54,175.59,175.51,175.57,1684100010.0
2008-10-16 21:53:00,175.55,175.56,175.46,175.54,1684100010.0
2008-10-16 21:54:00,175.555,175.63,175.55,175.625,1684100010.0
2008-10-16 21:55:00,175.65,175.78,175.65,175.76,1526362005.0
2008-10-16 21:56:00,175.78,175.84,175.76,175.82,1526362005.0
2008-10-16 21:57:00,175.81,175.85,175.81,175.83,1526362005.0
2008-10-16 21:58:00,175.82,175.86,175.82,175.86,1526362005.0
2008-10-16 21:59:00,175.87,175.97,175.86,175.89,1526362005.0
2008-10-16 22:00:00,175.87,175.89,175.81,175.88,1526362005.0
2008-10-16 22:01:00,175.89,175.89,175.72,175.74,1526362005.0
2008-10-16 22:02:00,175.73,175.74,175.66,175.71,1526362005.0
2008-10-16 22:03:00,175.72,175.9,175.71,175.86,1526362005.0
2008-10-16 22:04:00,175.88,175.99,175.86,175.99,1526362005.0
2008-10-16 22:05:00,175.97,176.17,175.97,176.17,1526362005.0
2008-10-16 22:06:00,176.18,176.18,176.12,176.16,1526362005.0
2008-10-16 22:07:00,176.15,176.22,176.08,176.1,1526362005.0
2008-10-16 22:08:00,176.09,176.11,176.06,176.09,1526362005.0
2008-10-16 22:09:00,176.06,176.1,176.06,176.07,1526362005.0
2008-10-16 22:10:00,176.07,176.08,176.055,176.055,611523998.0
2008-10-16 22:11:00,176.06,176.06,176.06,176.06,455900002.0
2008-10-16 22:12:00,176.06,176.06,176.06,176.06,339639996.0
2008-10-16 22:13:00,176.04,176.05,175.95,175.99,1893366006.0
2008-10-16 22:14:00,176.0,176.0,175.92,175.98,1893366006.0
2008-10-16 22:15:00,175.97,175.98,175.94,175.95,1893366006.0
2008-10-16 22:16:00,175.925,175.95,175.89,175.94,1893366006.0
2008-10-16 22:17:00,175.94,175.985,175.925,175.98,1726666017.0
2008-10-16 22:18:00,175.98,176.04,175.975,176.04,1617789998.0
2008-10-16 22:19:00,176.04,176.08,176.01,176.03,1569197997.0
2008-10-16 22:20:00,176.05,176.14,176.04,176.09,1569197997.0
2008-10-16 22:21:00,176.11,176.24,176.1,176.14,1569197997.0
2008-10-16 22:22:00,176.15,176.25,176.15,176.19,1569197997.0
2008-10-16 22:23:00,176.18,176.205,176.18,176.205,1569197997.0
2008-10-16 22:24:00,176.205,176.215,176.18,176.2,2050139993.0
2008-10-16 22:25:00,176.2,176.22,176.17,176.2,1776580017.0
2008-10-16 22:26:00,176.19,176.22,176.14,176.15,1776580017.0
2008-10-16 22:27:00,176.17,176.17,176.105,176.155,1776580017.0
2008-10-16 22:28:00,176.17,176.17,176.065,176.065,1712299993.0
2008-10-16 22:29:00,176.08,176.08,175.95,175.97,1701586005.0
2008-10-16 22:30:00,175.96,175.96,175.82,175.84,1701586005.0
2008-10-16 22:31:00,175.83,175.87,175.77,175.78,1701586005.0
2008-10-16 22:32:00,175.77,175.82,175.66,175.69,1701586005.0
2008-10-16 22:33:00,175.7,175.73,175.59,175.73,1701586005.0
2008-10-16 22:34:00,175.7,175.87,175.7,175.87,1701586005.0
2008-10-16 22:35:00,175.87,175.905,175.86,175.89,1701586005.0
2008-10-16 22:36:00,175.89,175.895,175.875,175.89,1439865993.0
2008-10-16 22:37:00,175.89,175.92,175.86,175.9,1776362006.0
2008-10-16 22:38:00,175.87,175.91,175.8,175.86,1776362006.0
2008-10-16 22:39:00,175.85,175.89,175.8,175.86,1776362006.0
2008-10-16 22:40:00,175.85,175.9,175.85,175.88,1776362006.0
2008-10-16 22:41:00,175.865,175.88,175.86,175.86,1776362006.0
2008-10-16 22:42:00,175.885,175.895,175.86,175.86,994800003.0
2008-10-16 22:43:00,175.86,175.905,175.86,175.88,1245300000.0
2008-10-16 22:44:00,175.88,175.93,175.85,175.88,2114148001.0
2008-10-16 22:45:00,175.86,175.89,175.79,175.83,2114148001.0
2008-10-16 22:46:00,175.81,175.93,175.76,175.82,2114148001.0
2008-10-16 22:47:00,175.81,175.88,175.8,175.84,2114148001.0
2008-10-16 22:48:00,175.83,175.85,175.78,175.82,2114148001.0
2008-10-16 22:49:00,175.795,175.915,175.795,175.915,2114148001.0
2008-10-16 22:50:00,175.97,175.99,175.81,175.88,1202295996.0
2008-10-16 22:51:00,175.88,175.88,175.815,175.88,1202295996.0
2008-10-16 22:52:00,175.84,175.96,175.84,175.96,362799988.0
2008-10-16 22:53:00,175.95,175.95,175.84,175.93,362799988.0
2008-10-16 22:54:00,175.96,175.97,175.8,175.91,362799988.0
2008-10-16 22:55:00,175.88,175.89,175.81,175.84,362799988.0
2008-10-16 22:56:00,175.83,175.89,175.74,175.88,362799988.0
2008-10-16 22:57:00,175.87,175.87,175.77,175.78,362799988.0
2008-10-16 22:58:00,175.79,175.83,175.77,175.77,362799988.0
2008-10-16 22:59:00,175.76,175.82,175.74,175.74,362799988.0
2008-10-16 23:00:00,175.74,175.75,175.695,175.75,362799988.0
2008-10-16 23:01:00,175.75,175.75,175.75,175.75,746999994.0
2008-10-16 23:02:00,175.659,175.694,175.625,175.683,1347549989.0
2008-10-16 23:03:00,175.75,175.75,175.75,175.75,114000000.0
2008-10-16 23:04:00,175.81,175.84,175.78,175.8,548999998.0
2008-10-16 23:05:00,175.84,175.92,175.78,175.83,548999998.0
2008-10-16 23:06:00,175.82,175.91,175.78,175.86,548999998.0
2008-10-16 23:07:00,175.88,175.88,175.81,175.85,548999998.0
2008-10-16 23:08:00,175.86,175.88,175.75,175.84,548999998.0
2008-10-16 23:09:00,175.83,175.84,175.72,175.78,548999998.0
2008-10-16 23:10:00,175.79,175.89,175.79,175.84,548999998.0
2008-10-16 23:11:00,175.86,175.9,175.82,175.86,548999998.0
2008-10-16 23:12:00,175.89,175.89,175.84,175.87,548999998.0
2008-10-16 23:13:00,175.85,175.87,175.72,175.87,548999998.0
2008-10-16 23:14:00,175.86,175.9,175.83,175.83,548999998.0
2008-10-16 23:15:00,175.82,175.92,175.81,175.89,548999998.0
2008-10-16 23:16:00,175.855,175.89,175.82,175.885,548999998.0
2008-10-16 23:17:00,175.895,175.97,175.855,175.885,1537999991.0
2008-10-16 23:18:00,175.91,175.96,175.87,175.94,1055800003.0
2008-10-16 23:19:00,175.95,176.18,175.78,175.97,1055800003.0
2008-10-16 23:20:00,175.93,175.975,175.885,175.9,1055800003.0
2008-10-16 23:21:00,175.86,175.91,175.73,175.9,672200013.0
2008-10-16 23:22:00,175.9,175.9,175.9,175.9,672200013.0
2008-10-16 23:23:00,175.9,175.9,175.9,175.9,395000007.0
2008-10-16 23:24:00,175.885,175.93,175.885,175.895,789399993.0
2008-10-16 23:25:00,175.91,175.92,175.9,175.92,573200004.0
2008-10-16 23:26:00,175.97,176.005,175.93,175.93,928200002.0
2008-10-16 23:27:00,175.93,175.93,175.93,175.93,146599999.0
2008-10-16 23:28:00,175.93,175.93,175.93,175.93,292300004.0
2008-10-16 23:29:00,175.975,175.98,175.925,175.98,797899997.0
2008-10-16 23:30:00,175.985,175.985,175.865,175.93,1963540035.0
2008-10-16 23:31:00,175.93,175.93,175.93,175.93,61200001.0
2008-10-16 23:32:00,175.93,175.93,175.93,175.93,116100003.0
2008-10-16 23:33:00,175.93,175.93,175.93,175.93,471800004.0
2008-10-16 23:34:00,175.945,175.955,175.945,175.945,312099999.0
2008-10-16 23:35:00,175.955,175.965,175.92,175.945,400000000.0
2008-10-16 23:36:00,175.965,175.965,175.945,175.955,168299999.0
2008-10-16 23:37:00,175.97,176.015,175.93,175.98,853700008.0
2008-10-16 23:38:00,176.0,176.05,175.94,176.03,925699997.0
2008-10-16 23:39:00,176.04,176.05,175.95,176.05,705639994.0
2008-10-16 23:40:00,176.06,176.075,176.01,176.05,902900009.0
2008-10-16 23:41:00,176.065,176.09,176.065,176.075,434500000.0
2008-10-16 23:42:00,176.07,176.085,176.05,176.075,405900001.0
2008-10-16 23:43:00,176.08,176.125,176.07,176.07,760899999.0
2008-10-16 23:44:00,176.07,176.07,176.07,176.07,211599998.0
2008-10-16 23:45:00,176.07,176.07,176.07,176.07,429199996.0
2008-10-16 23:46:00,176.07,176.07,176.07,176.07,62400002.0
2008-10-16 23:47:00,176.07,176.07,176.07,176.07,646199996.0
2008-10-16 23:48:00,176.07,176.07,175.89,175.915,568699994.0
2008-10-16 23:49:00,175.915,175.975,175.915,175.965,305700000.0
2008-10-16 23:50:00,175.925,176.04,175.915,176.03,545900000.0
2008-10-16 23:51:00,176.02,176.02,176.02,176.02,31100000.0
2008-10-16 23:52:00,176.035,176.035,176.02,176.02,95200001.0
2008-10-16 23:53:00,176.03,176.03,176.02,176.02,94799999.0
2008-10-16 23:54:00,176.025,176.025,176.01,176.01,117400002.0
2008-10-16 23:55:00,176.07,176.07,176.01,176.01,113200006.0
2008-10-16 23:56:00,176.02,176.025,176.02,176.02,113200006.0
2008-10-16 23:57:00,176.025,176.04,176.025,176.035,308799999.0
2008-10-16 23:58:00,176.025,176.025,176.01,176.01,121599998.0
2008-10-16 23:59:00,176.025,176.025,176.025,176.025,34400002.0
2008-10-17 00:00:00,176.04,176.095,176.035,176.065,232099999.0
2008-10-17 00:01:00,176.07,176.1,176.06,176.09,203999995.0
2008-10-17 00:02:00,176.085,176.1,176.07,176.1,188100001.0
2008-10-17 00:03:00,176.1,176.115,176.1,176.115,88400000.0
2008-10-17 00:04:00,176.09,176.09,176.09,176.09,43799999.0
2008-10-17 00:05:00,176.085,176.085,176.055,176.06,144900003.0
2008-10-17 00:06:00,176.05,176.115,176.05,176.06,255800000.0
2008-10-17 00:07:00,176.095,176.11,176.055,176.105,195200003.0
2008-10-17 00:08:00,176.12,176.12,176.12,176.12,57200000.0
2008-10-17 00:09:00,176.11,176.12,176.095,176.12,124099999.0
2008-10-17 00:10:00,176.125,176.13,176.1,176.105,107799999.0
2008-10-17 00:11:00,176.09,176.12,176.06,176.11,803600006.0
2008-10-17 00:12:00,176.08,176.11,176.075,176.1,217499999.0
2008-10-17 00:13:00,176.085,176.145,176.085,176.135,279399997.0
2008-10-17 00:14:00,176.11,176.115,176.06,176.09,1049640003.0
2008-10-17 00:15:00,176.095,176.105,176.07,176.08,857240007.0
2008-10-17 00:16:00,176.08,176.09,176.075,176.09,433199999.0
2008-10-17 00:17:00,176.085,176.095,176.08,176.095,532700002.0
2008-10-17 00:18:00,176.085,176.1,176.07,176.075,409599998.0
2008-10-17 00:19:00,176.085,176.085,176.07,176.08,454299999.0
2008-10-17 00:20:00,176.085,176.12,176.055,176.11,623499998.0
2008-10-17 00:21:00,176.105,176.11,176.09,176.11,393600002.0
2008-10-17 00:22:00,176.09,176.1,176.06,176.085,418400002.0
2008-10-17 00:23:00,176.11,176.12,175.96,176.02,1203200002.0
2008-10-17 00:24:00,176.03,176.045,176.02,176.045,1203200002.0
2008-10-17 00:25:00,176.05,176.08,176.05,176.07,510000004.0
2008-10-17 00:26:00,176.07,176.08,176.06,176.06,1463100000.0
2008-10-17 00:27:00,176.05,176.05,175.945,175.945,730980001.0
2008-10-17 00:28:00,175.95,175.95,175.865,175.87,1902940004.0
2008-10-17 00:29:00,175.88,175.905,175.87,175.88,1498600008.0
2008-10-17 00:30:00,175.88,175.88,175.805,175.805,856400001.0
2008-10-17 00:31:00,175.805,175.88,175.805,175.88,1441999997.0
2008-10-17 00:32:00,175.88,175.88,175.805,175.805,1656000014.0
2008-10-17 00:33:00,175.865,175.865,175.715,175.75,827462000.0
2008-10-17 00:34:00,175.75,175.78,175.75,175.775,183200001.0
2008-10-17 00:35:00,175.76,175.76,175.76,175.76,148799999.0
2008-10-17 00:36:00,175.76,175.765,175.75,175.76,408400000.0
2008-10-17 00:37:00,175.75,175.8,175.75,175.75,929000001.0
2008-10-17 00:38:00,175.75,175.77,175.75,175.76,1354200006.0
2008-10-17 00:39:00,175.76,175.845,175.755,175.845,1597499997.0
2008-10-17 00:40:00,175.84,175.84,175.77,175.785,602500005.0
2008-10-17 00:41:00,175.775,175.775,175.745,175.745,367599998.0
2008-10-17 00:42:00,175.75,175.75,175.75,175.75,441199996.0
2008-10-17 00:43:00,175.76,175.765,175.75,175.75,671899994.0
2008-10-17 00:44:00,175.78,175.78,175.63,175.63,650499992.0
2008-10-17 00:45:00,175.62,175.62,175.595,175.61,650499992.0
2008-10-17 00:46:00,175.63,175.64,175.37,175.41,1835700011.0
2008-10-17 00:47:00,175.39,175.46,175.355,175.395,1835700011.0
2008-10-17 00:48:00,175.385,175.435,175.38,175.39,1696399983.0
2008-10-17 00:49:00,175.38,175.42,175.37,175.41,2063499996.0
2008-10-17 00:50:00,175.38,175.405,175.335,175.405,2063499996.0
2008-10-17 00:51:00,175.36,175.39,175.255,175.39,1476839993.0
2008-10-17 00:52:00,175.4,175.4,175.345,175.385,1990300041.0
2008-10-17 00:53:00,175.4,175.45,175.4,175.445,1544899996.0
2008-10-17 00:54:00,175.445,175.45,175.41,175.425,1090140001.0
2008-10-17 00:55:00,175.425,175.46,175.425,175.46,252100000.0
2008-10-17 00:56:00,175.445,175.47,175.445,175.47,455800004.0
2008-10-17 00:57:00,175.47,175.515,175.46,175.51,235699996.0
2008-10-17 00:58:00,175.52,175.61,175.515,175.53,2063639996.0
2008-10-17 00:59:00,175.53,175.58,175.53,175.565,1882800020.0
2008-10-17 01:00:00,175.61,175.61,175.55,175.59,230399994.0
2008-10-17 01:01:00,175.575,175.575,175.57,175.57,230399994.0
2008-10-17 01:02:00,175.58,175.605,175.575,175.605,300700008.0
2008-10-17 01:03:00,175.615,175.675,175.615,175.67,496500004.0
2008-10-17 01:04:00,175.65,175.75,175.63,175.73,1504000001.0
2008-10-17 01:05:00,175.695,175.72,175.685,175.71,1504000001.0
2008-10-17 01:06:00,175.715,175.74,175.71,175.74,1010300012.0
2008-10-17 01:07:00,175.745,175.785,175.73,175.73,928999986.0
2008-10-17 01:08:00,175.73,175.745,175.73,175.73,420300008.0
2008-10-17 01:09:00,175.73,175.73,175.73,175.73,387400001.0
2008-10-17 01:10:00,175.73,175.745,175.73,175.745,129200001.0
2008-10-17 01:11:00,175.745,175.745,175.73,175.73,1243500016.0
2008-10-17 01:12:00,175.735,175.755,175.73,175.755,1718899997.0
2008-10-17 01:13:00,175.77,175.8,175.77,175.79,456999992.0
2008-10-17 01:14:00,175.82,175.87,175.82,175.87,1491399984.0
2008-10-17 01:15:00,175.92,176.0,175.92,175.98,1491399984.0
2008-10-17 01:16:00,175.935,175.935,175.905,175.925,1491399984.0
2008-10-17 01:17:00,175.92,175.935,175.9,175.9,719840008.0
2008-10-17 01:18:00,175.9,175.9,175.83,175.885,729600000.0
2008-10-17 01:19:00,175.87,175.87,175.825,175.83,1288300008.0
2008-10-17 01:20:00,175.83,175.83,175.83,175.83,121999996.0
2008-10-17 01:21:00,175.83,175.84,175.83,175.83,1359899993.0
2008-10-17 01:22:00,175.83,175.83,175.83,175.83,58599998.0
2008-10-17 01:23:00,175.83,175.83,175.73,175.76,1842161990.0
2008-10-17 01:24:00,175.79,175.79,175.74,175.76,1074400003.0
2008-10-17 01:25:00,175.755,175.785,175.745,175.765,1074400003.0
2008-10-17 01:26:00,175.765,175.77,175.75,175.765,995400000.0
2008-10-17 01:27:00,175.76,175.79,175.75,175.79,412799999.0
2008-10-17 01:28:00,175.795,175.83,175.79,175.805,317600001.0
2008-10-17 01:29:00,175.805,175.805,175.8,175.805,144900002.0
2008-10-17 01:30:00,175.795,175.9,175.79,175.89,1086499997.0
2008-10-17 01:31:00,175.9,175.9,175.77,175.77,1676199996.0
2008-10-17 01:32:00,175.82,175.82,175.82,175.82,1676199996.0
2008-10-17 01:33:00,175.87,175.87,175.82,175.83,621000008.0
2008-10-17 01:34:00,175.84,175.85,175.82,175.83,621000008.0
2008-10-17 01:35:00,175.82,175.82,175.82,175.82,621000008.0
2008-10-17 01:36:00,175.82,175.82,175.82,175.82,180899994.0
2008-10-17 01:37:00,175.82,175.82,175.82,175.82,91599998.0
2008-10-17 01:38:00,175.82,175.82,175.82,175.82,89199997.0
2008-10-17 01:39:00,175.82,175.82,175.78,175.82,1844199998.0
2008-10-17 01:40:00,175.79,175.82,175.78,175.81,2000499963.0
2008-10-17 01:41:00,175.76,175.76,175.57,175.57,1537386002.0
2008-10-17 01:42:00,175.56,175.56,175.39,175.4,1537386002.0
2008-10-17 01:43:00,175.41,175.43,175.33,175.42,1537386002.0
2008-10-17 01:44:00,175.395,175.525,175.39,175.525,1537386002.0
2008-10-17 01:45:00,175.55,175.68,175.5,175.58,927999999.0
2008-10-17 01:46:00,175.57,175.61,175.54,175.54,927999999.0
2008-10-17 01:47:00,175.54,175.555,175.535,175.55,550799999.0
2008-10-17 01:48:00,175.545,175.62,175.54,175.61,1166700005.0
2008-10-17 01:49:00,175.61,175.615,175.585,175.585,309924005.0
2008-10-17 01:50:00,175.62,175.66,175.62,175.64,1779799992.0
2008-10-17 01:51:00,175.615,175.635,175.605,175.63,1779799992.0
2008-10-17 01:52:00,175.63,175.675,175.62,175.65,463462001.0
2008-10-17 01:53:00,175.66,175.73,175.66,175.695,1603899997.0
2008-10-17 01:54:00,175.705,175.72,175.67,175.7,465524002.0
2008-10-17 01:55:00,175.66,175.66,175.66,175.66,51799999.0
2008-10-17 01:56:00,175.727,175.727,175.637,175.637,1928200029.0
2008-10-17 01:57:00,175.68,175.68,175.67,175.67,54399999.0
2008-10-17 01:58:00,175.67,175.805,175.67,175.805,543900000.0
2008-10-17 01:59:00,175.805,175.805,175.74,175.795,757599996.0
2008-10-17 02:00:00,175.8,175.81,175.785,175.785,700200004.0
2008-10-17 02:01:00,175.79,175.855,175.78,175.85,1941062001.0
2008-10-17 02:02:00,175.87,175.88,175.82,175.82,1022600005.0
2008-10-17 02:03:00,175.815,175.835,175.805,175.83,1022600005.0
2008-10-17 02:04:00,175.82,175.845,175.815,175.845,138200001.0
2008-10-17 02:05:00,175.865,175.96,175.81,175.935,1672999997.0
2008-10-17 02:06:00,175.95,175.95,175.88,175.9,924300001.0
2008-10-17 02:07:00,175.91,175.915,175.89,175.9,924300001.0
2008-10-17 02:08:00,175.93,176.01,175.93,176.0,1765860009.0
2008-10-17 02:09:00,176.01,176.01,175.95,176.0,1765860009.0
2008-10-17 02:10:00,175.96,176.125,175.96,176.09,1765860009.0
2008-10-17 02:11:00,176.13,176.34,176.11,176.28,1682900005.0
2008-10-17 02:12:00,176.32,176.39,176.26,176.26,1682900005.0
2008-10-17 02:13:00,176.295,176.34,176.295,176.335,1682900005.0
2008-10-17 02:14:00,176.335,176.355,176.325,176.325,820160001.0
2008-10-17 02:15:00,176.32,176.37,176.32,176.37,1146461992.0
2008-10-17 02:16:00,176.3,176.375,176.175,176.18,1852780002.0
2008-10-17 02:17:00,176.2,176.25,176.17,176.2,1099039998.0
2008-10-17 02:18:00,176.18,176.34,176.18,176.27,1099039998.0
2008-10-17 02:19:00,176.28,176.35,176.23,176.34,1099039998.0
2008-10-17 02:20:00,176.3,176.32,176.25,176.32,1099039998.0
2008-10-17 02:21:00,176.325,176.33,176.26,176.26,1099039998.0
2008-10-17 02:22:00,176.26,176.26,176.2,176.26,1010999998.0
2008-10-17 02:23:00,176.26,176.26,176.13,176.145,1364359984.0
2008-10-17 02:24:00,176.15,176.245,176.14,176.22,1380799997.0
2008-10-17 02:25:00,176.225,176.255,176.205,176.25,1867680005.0
2008-10-17 02:26:00,176.255,176.385,176.255,176.35,1309820005.0
2008-10-17 02:27:00,176.355,176.38,176.33,176.34,1083339986.0
2008-10-17 02:28:00,176.345,176.395,176.345,176.37,1316719998.0
2008-10-17 02:29:00,176.375,176.41,176.36,176.41,403619996.0
2008-10-17 02:30:00,176.425,176.425,176.35,176.35,239041994.0
2008-10-17 02:31:00,176.34,176.34,176.195,176.3,1456900007.0
2008-10-17 02:32:00,176.265,176.265,176.26,176.26,439480001.0
2008-10-17 02:33:00,176.26,176.28,176.26,176.26,484519995.0
2008-10-17 02:34:00,176.26,176.26,176.145,176.165,854880011.0
2008-10-17 02:35:00,176.19,176.245,176.16,176.21,1638760000.0
2008-10-17 02:36:00,176.215,176.215,176.03,176.08,1665699999.0
2008-10-17 02:37:00,176.08,176.145,176.08,176.125,1630479992.0
2008-10-17 02:38:00,176.12,176.12,175.975,176.01,1637140023.0
2008-10-17 02:39:00,176.02,176.07,175.99,176.05,1618920000.0
2008-10-17 02:40:00,176.06,176.13,176.06,176.12,1618920000.0
2008-10-17 02:41:00,176.07,176.085,175.835,175.965,1973287985.0
2008-10-17 02:42:00,175.96,175.98,175.94,175.96,1022702001.0
2008-10-17 02:43:00,175.94,176.0,175.94,175.965,950440003.0
2008-10-17 02:44:00,175.96,176.025,175.945,176.025,434740001.0
2008-10-17 02:45:00,176.02,176.09,176.02,176.08,506380003.0
2008-10-17 02:46:00,176.09,176.16,176.085,176.155,842362003.0
2008-10-17 02:47:00,176.16,176.295,176.115,176.26,1049139994.0
2008-10-17 02:48:00,176.26,176.26,176.22,176.22,1216279998.0
2008-10-17 02:49:00,176.22,176.22,176.22,176.22,1912599983.0
2008-10-17 02:50:00,176.23,176.28,176.21,176.27,1274199992.0
2008-10-17 02:51:00,176.26,176.34,176.24,176.26,1274199992.0
2008-10-17 02:52:00,176.27,176.295,176.26,176.27,1274199992.0
2008-10-17 02:53:00,176.27,176.27,176.27,176.27,803920016.0
2008-10-17 02:54:00,176.24,176.26,176.03,176.17,1756800004.0
2008-10-17 02:55:00,176.185,176.225,176.09,176.175,1756800004.0
2008-10-17 02:56:00,176.2,176.235,176.18,176.215,1343180001.0
2008-10-17 02:57:00,176.19,176.29,176.16,176.19,1387960011.0
2008-10-17 02:58:00,176.18,176.215,176.115,176.205,1387960011.0
2008-10-17 02:59:00,176.21,176.25,176.17,176.22,2055979985.0
2008-10-17 03:00:00,176.26,176.36,176.24,176.32,1216799982.0
2008-10-17 03:01:00,176.35,176.43,176.27,176.38,1216799982.0
2008-10-17 03:02:00,176.385,176.385,176.335,176.35,1216799982.0
2008-10-17 03:03:00,176.355,176.355,176.35,176.35,1252979987.0
2008-10-17 03:04:00,176.31,176.4,176.29,176.36,1192340010.0
2008-10-17 03:05:00,176.38,176.38,176.33,176.34,1192340010.0
2008-10-17 03:06:00,176.33,176.38,176.33,176.37,1192340010.0
2008-10-17 03:07:00,176.375,176.42,176.375,176.42,1192340010.0
2008-10-17 03:08:00,176.4,176.45,176.37,176.38,1632940013.0
2008-10-17 03:09:00,176.38,176.39,176.285,176.31,1632940013.0
2008-10-17 03:10:00,176.31,176.31,176.3,176.3,520020000.0
2008-10-17 03:11:00,176.3,176.35,176.24,176.25,1096900009.0
2008-10-17 03:12:00,176.27,176.315,176.26,176.3,1096900009.0
2008-10-17 03:13:00,176.29,176.315,176.265,176.265,1006799991.0
2008-10-17 03:14:00,176.29,176.29,176.19,176.26,1734999995.0
2008-10-17 03:15:00,176.27,176.35,176.27,176.315,2133700003.0
2008-10-17 03:16:00,176.28,176.33,176.28,176.33,1169700001.0
2008-10-17 03:17:00,176.32,176.35,176.31,176.32,1169700001.0
2008-10-17 03:18:00,176.31,176.33,176.28,176.31,1169700001.0
2008-10-17 03:19:00,176.28,176.31,176.23,176.25,1169700001.0
2008-10-17 03:20:00,176.26,176.28,176.16,176.23,1169700001.0
2008-10-17 03:21:00,176.21,176.26,176.17,176.22,1169700001.0
2008-10-17 03:22:00,176.23,176.23,176.17,176.19,1169700001.0
2008-10-17 03:23:00,176.2,176.25,176.01,176.01,1169700001.0
2008-10-17 03:24:00,176.03,176.18,175.99,176.07,1169700001.0
2008-10-17 03:25:00,176.06,176.075,176.01,176.01,1169700001.0
2008-10-17 03:26:00,176.01,176.01,175.9,175.9,1826423999.0
2008-10-17 03:27:00,175.86,175.93,175.85,175.92,1035199995.0
2008-10-17 03:28:00,175.915,175.955,175.895,175.945,1035199995.0
2008-10-17 03:29:00,175.945,175.99,175.92,175.92,1089000006.0
2008-10-17 03:30:00,175.925,175.955,175.92,175.92,580100002.0
2008-10-17 03:31:00,175.93,175.95,175.92,175.94,866900004.0
2008-10-17 03:32:00,175.97,176.02,175.93,176.02,962900000.0
2008-10-17 03:33:00,176.015,176.07,176.01,176.06,962900000.0
2008-10-17 03:34:00,176.06,176.13,175.97,176.01,1766800015.0
2008-10-17 03:35:00,176.04,176.1,176.04,176.04,1766800015.0
2008-10-17 03:36:00,176.04,176.15,176.04,176.12,1972899984.0
2008-10-17 03:37:00,176.13,176.21,176.1,176.21,1972899984.0
2008-10-17 03:38:00,176.25,176.25,176.15,176.16,1972899984.0
2008-10-17 03:39:00,176.17,176.19,176.1,176.1,1972899984.0
2008-10-17 03:40:00,176.14,176.14,176.04,176.06,1972899984.0
2008-10-17 03:41:00,176.065,176.09,176.03,176.04,940599999.0
2008-10-17 03:42:00,176.0,176.0,175.77,175.78,1622299993.0
2008-10-17 03:43:00,175.77,175.77,175.56,175.61,1622299993.0
2008-10-17 03:44:00,175.6,175.62,175.5,175.57,1622299993.0
2008-10-17 03:45:00,175.59,175.77,175.58,175.64,1622299993.0
2008-10-17 03:46:00,175.63,175.66,175.6,175.66,1622299993.0
2008-10-17 03:47:00,175.645,175.67,175.615,175.65,1622299993.0
2008-10-17 03:48:00,175.655,175.655,175.59,175.6,1700200002.0
2008-10-17 03:49:00,175.61,175.615,175.6,175.61,925300006.0
2008-10-17 03:50:00,175.605,175.695,175.605,175.645,1524099996.0
2008-10-17 03:51:00,175.735,175.735,175.675,175.69,2017500010.0
2008-10-17 03:52:00,175.65,175.77,175.62,175.77,1569599995.0
2008-10-17 03:53:00,175.75,175.795,175.74,175.775,1569599995.0
2008-10-17 03:54:00,175.79,175.83,175.71,175.82,387899999.0
2008-10-17 03:55:00,175.83,175.98,175.81,175.98,387899999.0
2008-10-17 03:56:00,175.99,176.05,175.95,176.0,387899999.0
2008-10-17 03:57:00,176.01,176.01,176.0,176.005,387899999.0
2008-10-17 03:58:00,176.005,176.11,176.005,176.065,1514399997.0
2008-10-17 03:59:00,176.105,176.125,176.01,176.06,1351000000.0
2008-10-17 04:00:00,176.06,176.075,176.005,176.06,1127200006.0
2008-10-17 04:01:00,176.06,176.14,176.06,176.11,1609700008.0
2008-10-17 04:02:00,176.115,176.175,176.08,176.175,1919800000.0
2008-10-17 04:03:00,176.185,176.185,176.13,176.13,1413000002.0
2008-10-17 04:04:00,176.13,176.13,175.98,175.995,1129599989.0
2008-10-17 04:05:00,175.995,175.995,175.94,175.97,2001599979.0
2008-10-17 04:06:00,175.98,176.01,175.96,175.98,1762299998.0
2008-10-17 04:07:00,175.99,176.02,175.96,175.98,1762299998.0
2008-10-17 04:08:00,175.97,175.97,175.95,175.95,1762299998.0
2008-10-17 04:09:00,175.95,175.95,175.95,175.95,740900002.0
2008-10-17 04:10:00,175.95,175.99,175.95,175.99,2099699989.0
2008-10-17 04:11:00,176.0,176.02,175.94,175.96,1184000010.0
2008-10-17 04:12:00,175.98,176.06,175.98,176.06,1184000010.0
2008-10-17 04:13:00,176.02,176.08,176.02,176.06,1184000010.0
2008-10-17 04:14:00,176.1,176.22,176.09,176.18,1117300000.0
2008-10-17 04:15:00,176.17,176.18,176.05,176.1,1117300000.0
2008-10-17 04:16:00,176.11,176.12,176.07,176.09,1117300000.0
2008-10-17 04:17:00,176.08,176.11,176.08,176.09,1117300000.0
2008-10-17 04:18:00,176.08,176.13,176.07,176.07,1117300000.0
2008-10-17 04:19:00,176.08,176.12,176.05,176.09,1117300000.0
2008-10-17 04:20:00,176.1,176.19,176.09,176.16,1117300000.0
2008-10-17 04:21:00,176.16,176.16,176.12,176.13,1117300000.0
2008-10-17 04:22:00,176.135,176.135,176.095,176.095,738600006.0
2008-10-17 04:23:00,176.09,176.095,176.06,176.06,1297399992.0
2008-10-17 04:24:00,176.06,176.06,176.0,176.025,1858100011.0
2008-10-17 04:25:00,176.04,176.04,176.0,176.02,1797000009.0
2008-10-17 04:26:00,176.0,176.02,175.99,176.02,1797000009.0
2008-10-17 04:27:00,175.995,176.015,175.99,175.995,1797000009.0
2008-10-17 04:28:00,175.99,175.995,175.955,175.98,1470100003.0
2008-10-17 04:29:00,175.98,175.98,175.955,175.98,1204899992.0
2008-10-17 04:30:00,175.98,175.995,175.98,175.985,1500200031.0
2008-10-17 04:31:00,175.99,176.0,175.975,176.0,1643399997.0
2008-10-17 04:32:00,175.99,175.99,175.98,175.98,1228199987.0
2008-10-17 04:33:00,175.98,175.99,175.98,175.98,1684399998.0
2008-10-17 04:34:00,175.98,175.98,175.98,175.98,2103399990.0
2008-10-17 04:35:00,175.98,176.005,175.98,175.99,1442600012.0
2008-10-17 04:36:00,175.99,175.99,175.98,175.98,254200001.0
2008-10-17 04:37:00,175.98,176.0,175.98,176.0,1252500015.0
2008-10-17 04:38:00,176.0,176.0,175.935,175.96,601799999.0
2008-10-17 04:39:00,175.945,175.945,175.905,175.91,1454300018.0
2008-10-17 04:40:00,175.91,175.925,175.91,175.91,1160200001.0
2008-10-17 04:41:00,175.925,175.97,175.925,175.945,563200005.0
2008-10-17 04:42:00,175.95,175.975,175.935,175.975,818100000.0
2008-10-17 04:43:00,175.97,175.985,175.955,175.975,384400000.0
2008-10-17 04:44:00,175.985,176.0,175.955,176.0,753899990.0
2008-10-17 04:45:00,175.995,175.995,175.95,175.98,629399996.0
2008-10-17 04:46:00,175.98,175.98,175.93,175.94,745300010.0
2008-10-17 04:47:00,175.95,175.98,175.94,175.97,745300010.0
2008-10-17 04:48:00,175.97,175.98,175.955,175.965,496400003.0
2008-10-17 04:49:00,175.975,175.98,175.94,175.94,330300006.0
2008-10-17 04:50:00,175.94,175.99,175.85,175.975,1131899997.0
2008-10-17 04:51:00,175.975,175.98,175.945,175.945,808800002.0
2008-10-17 04:52:00,175.935,175.935,175.865,175.905,1670900010.0
2008-10-17 04:53:00,175.925,175.925,175.875,175.875,483299999.0
2008-10-17 04:54:00,175.865,175.91,175.865,175.89,539699999.0
2008-10-17 04:55:00,175.905,175.925,175.905,175.925,89599999.0
2008-10-17 04:56:00,175.91,175.92,175.89,175.89,432600000.0
2008-10-17 04:57:00,175.885,175.905,175.885,175.905,603699991.0
2008-10-17 04:58:00,175.905,175.905,175.865,175.865,230299995.0
2008-10-17 04:59:00,175.865,175.865,175.83,175.845,464200001.0
2008-10-17 05:00:00,175.84,175.84,175.78,175.79,907999999.0
2008-10-17 05:01:00,175.79,175.79,175.68,175.785,1641200001.0
2008-10-17 05:02:00,175.785,175.8,175.75,175.75,1122099995.0
2008-10-17 05:03:00,175.765,175.8,175.765,175.775,406299995.0
2008-10-17 05:04:00,175.79,175.865,175.79,175.865,1008700006.0
2008-10-17 05:05:00,175.86,175.895,175.8,175.895,441899999.0
2008-10-17 05:06:00,175.89,175.9,175.89,175.89,294199999.0
2008-10-17 05:07:00,175.89,175.89,175.85,175.86,940299999.0
2008-10-17 05:08:00,175.865,175.865,175.86,175.86,415400005.0
2008-10-17 05:09:00,175.86,175.86,175.86,175.86,533600002.0
2008-10-17 05:10:00,175.83,175.86,175.72,175.72,1825000009.0
2008-10-17 05:11:00,175.73,175.85,175.72,175.82,1825000009.0
2008-10-17 05:12:00,175.8,175.8,175.75,175.78,1825000009.0
2008-10-17 05:13:00,175.79,175.795,175.73,175.79,1136100002.0
2008-10-17 05:14:00,175.745,175.795,175.745,175.79,1359999988.0
2008-10-17 05:15:00,175.775,175.79,175.765,175.79,1072599982.0
2008-10-17 05:16:00,175.735,175.79,175.665,175.705,680999994.0
2008-10-17 05:17:00,175.715,175.735,175.7,175.725,329299997.0
2008-10-17 05:18:00,175.725,175.755,175.71,175.725,1609199984.0
2008-10-17 05:19:00,175.72,175.775,175.715,175.775,943000003.0
2008-10-17 05:20:00,175.74,175.77,175.73,175.765,1286699984.0
2008-10-17 05:21:00,175.775,175.775,175.75,175.75,157799994.0
2008-10-17 05:22:00,175.79,176.01,175.79,176.01,1251200006.0
2008-10-17 05:23:00,176.0,176.06,175.95,175.95,1251200006.0
2008-10-17 05:24:00,175.96,176.03,175.96,175.99,1251200006.0
2008-10-17 05:25:00,175.985,176.015,175.98,176.015,1251200006.0
2008-10-17 05:26:00,176.01,176.01,175.99,176.005,399400003.0
2008-10-17 05:27:00,176.005,176.005,176.005,176.005,80000003.0
2008-10-17 05:28:00,176.005,176.03,175.99,175.995,745800003.0
2008-10-17 05:29:00,176.015,176.03,175.97,176.01,1019599993.0
2008-10-17 05:30:00,176.04,176.14,175.98,176.11,1989699988.0
2008-10-17 05:31:00,176.08,176.1,176.02,176.08,1989699988.0
2008-10-17 05:32:00,176.09,176.13,176.07,176.085,1989699988.0
2008-10-17 05:33:00,176.09,176.105,176.07,176.07,684399997.0
2008-10-17 05:34:00,176.07,176.07,176.07,176.07,660300004.0
2008-10-17 05:35:00,176.07,176.07,176.07,176.07,591900002.0
2008-10-17 05:36:00,176.07,176.08,176.07,176.07,514300004.0
2008-10-17 05:37:00,176.085,176.11,176.085,176.095,350900004.0
2008-10-17 05:38:00,176.09,176.095,176.09,176.095,69100001.0
2008-10-17 05:39:00,176.09,176.105,176.04,176.1,1134900004.0
2008-10-17 05:40:00,176.1,176.105,176.09,176.105,123500002.0
2008-10-17 05:41:00,176.11,176.125,176.095,176.1,203600000.0
2008-10-17 05:42:00,176.09,176.09,176.05,176.05,1122100005.0
2008-10-17 05:43:00,176.05,176.05,176.04,176.05,408099998.0
2008-10-17 05:44:00,176.05,176.05,175.925,175.975,1144599982.0
2008-10-17 05:45:00,175.945,176.005,175.94,175.995,1344399999.0
2008-10-17 05:46:00,176.0,176.005,175.965,175.97,928300009.0
2008-10-17 05:47:00,175.95,175.96,175.94,175.94,316999998.0
2008-10-17 05:48:00,175.95,175.96,175.94,175.94,329700001.0
2008-10-17 05:49:00,175.94,175.94,175.89,175.92,765100000.0
2008-10-17 05:50:00,175.915,175.935,175.9,175.9,377599999.0
2008-10-17 05:51:00,175.905,175.93,175.895,175.925,432000001.0
2008-10-17 05:52:00,175.91,175.99,175.905,175.985,330200001.0
2008-10-17 05:53:00,175.995,176.015,175.985,176.015,860199996.0
2008-10-17 05:54:00,176.0,176.015,175.995,176.015,445300002.0
2008-10-17 05:55:00,176.025,176.025,176.005,176.015,174400000.0
2008-10-17 05:56:00,176.01,176.035,175.995,176.025,238300001.0
2008-10-17 05:57:00,176.02,176.025,176.015,176.015,372599997.0
2008-10-17 05:58:00,176.015,176.02,175.97,175.985,279799999.0
2008-10-17 05:59:00,175.98,176.03,175.97,176.03,353400002.0
2008-10-17 06:00:00,176.01,176.11,175.995,176.1,655700006.0
2008-10-17 06:01:00,176.06,176.07,176.04,176.04,710499998.0
2008-10-17 06:02:00,176.06,176.09,176.04,176.055,1502499996.0
2008-10-17 06:03:00,176.06,176.06,176.035,176.035,254199998.0
2008-10-17 06:04:00,176.04,176.09,176.02,176.08,1532399992.0
2008-10-17 06:05:00,176.07,176.105,176.025,176.045,679000005.0
2008-10-17 06:06:00,176.045,176.045,176.01,176.02,1189800010.0
2008-10-17 06:07:00,176.035,176.035,176.02,176.03,912200000.0
2008-10-17 06:08:00,176.025,176.035,176.02,176.035,338600000.0
2008-10-17 06:09:00,176.035,176.05,176.025,176.035,758099998.0
2008-10-17 06:10:00,176.045,176.055,176.02,176.045,690799996.0
2008-10-17 06:11:00,176.05,176.14,176.02,176.13,294699998.0
2008-10-17 06:12:00,176.115,176.17,176.115,176.165,294699998.0
2008-10-17 06:13:00,176.14,176.14,176.12,176.12,218099998.0
2008-10-17 06:14:00,176.12,176.12,176.065,176.07,164599999.0
2008-10-17 06:15:00,176.085,176.105,176.065,176.1,531800003.0
2008-10-17 06:16:00,176.095,176.095,176.075,176.09,362399999.0
2008-10-17 06:17:00,176.08,176.105,176.06,176.09,549400000.0
2008-10-17 06:18:00,176.09,176.09,176.055,176.06,844999998.0
2008-10-17 06:19:00,176.08,176.12,176.08,176.095,396299997.0
2008-10-17 06:20:00,176.09,176.105,176.07,176.09,407400001.0
2008-10-17 06:21:00,176.065,176.09,176.065,176.09,45100001.0
2008-10-17 06:22:00,176.095,176.11,176.095,176.095,96900003.0
2008-10-17 06:23:00,176.085,176.135,176.07,176.12,248300002.0
2008-10-17 06:24:00,176.12,176.155,176.11,176.155,632299998.0
2008-10-17 06:25:00,176.195,176.195,176.115,176.125,833499995.0
2008-10-17 06:26:00,176.13,176.195,176.13,176.195,289100005.0
2008-10-17 06:27:00,176.21,176.21,176.165,176.195,552100005.0
2008-10-17 06:28:00,176.195,176.205,176.165,176.17,304299999.0
2008-10-17 06:29:00,176.16,176.16,176.09,176.105,1272899996.0
2008-10-17 06:30:00,176.11,176.14,176.0,176.08,884700007.0
2008-10-17 06:31:00,176.09,176.16,176.03,176.14,884700007.0
2008-10-17 06:32:00,176.11,176.22,176.1,176.19,884700007.0
2008-10-17 06:33:00,176.2,176.23,176.18,176.23,884700007.0
2008-10-17 06:34:00,176.225,176.225,176.145,176.145,884700007.0
2008-10-17 06:35:00,176.145,176.15,176.115,176.125,1602299989.0
2008-10-17 06:36:00,176.115,176.145,176.06,176.105,1020100009.0
2008-10-17 06:37:00,176.09,176.115,176.075,176.11,565299999.0
2008-10-17 06:38:00,176.13,176.13,176.07,176.08,706600002.0
2008-10-17 06:39:00,176.07,176.105,176.06,176.1,706600002.0
2008-10-17 06:40:00,176.09,176.1,176.075,176.085,533699999.0
2008-10-17 06:41:00,176.07,176.085,176.06,176.085,278600001.0
2008-10-17 06:42:00,176.07,176.07,176.015,176.015,1789900006.0
2008-10-17 06:43:00,176.035,176.05,176.0,176.03,860100005.0
2008-10-17 06:44:00,176.015,176.02,175.995,176.0,533200001.0
2008-10-17 06:45:00,176.005,176.05,175.995,176.05,1260000014.0
2008-10-17 06:46:00,176.035,176.125,176.035,176.125,696900005.0
2008-10-17 06:47:00,176.13,176.155,176.115,176.145,1327999987.0
2008-10-17 06:48:00,176.125,176.165,176.125,176.165,1440200005.0
2008-10-17 06:49:00,176.16,176.18,176.13,176.135,1145399994.0
2008-10-17 06:50:00,176.17,176.22,176.15,176.15,1879300008.0
2008-10-17 06:51:00,176.125,176.13,176.065,176.075,1879300008.0
2008-10-17 06:52:00,176.065,176.075,176.05,176.075,855099990.0
2008-10-17 06:53:00,176.075,176.09,176.025,176.075,1358200002.0
2008-10-17 06:54:00,176.065,176.09,176.055,176.08,687500003.0
2008-10-17 06:55:00,176.075,176.075,176.02,176.035,759999996.0
2008-10-17 06:56:00,176.025,176.11,176.01,176.11,666000000.0
2008-10-17 06:57:00,176.11,176.11,176.075,176.105,435699994.0
2008-10-17 06:58:00,176.105,176.12,176.095,176.12,409900006.0
2008-10-17 06:59:00,176.1,176.19,176.09,176.11,1750699986.0
2008-10-17 07:00:00,176.09,176.105,176.09,176.09,1750699986.0
2008-10-17 07:01:00,176.09,176.16,176.055,176.135,1620000005.0
2008-10-17 07:02:00,176.135,176.205,176.12,176.205,1678299974.0
2008-10-17 07:03:00,176.215,176.215,176.135,176.135,862299999.0
2008-10-17 07:04:00,176.145,176.185,176.125,176.18,746900000.0
2008-10-17 07:05:00,176.18,176.225,176.175,176.225,1227600005.0
2008-10-17 07:06:00,176.225,176.225,176.16,176.175,1382800004.0
2008-10-17 07:07:00,176.175,176.19,176.16,176.165,1430700001.0
2008-10-17 07:08:00,176.165,176.17,176.1,176.155,1913300021.0
2008-10-17 07:09:00,176.16,176.175,176.065,176.09,1940599994.0
2008-10-17 07:10:00,176.07,176.1,176.03,176.05,480099999.0
2008-10-17 07:11:00,176.03,176.12,176.01,176.08,480099999.0
2008-10-17 07:12:00,176.1,176.15,176.08,176.1,480099999.0
2008-10-17 07:13:00,176.1,176.12,176.07,176.07,480099999.0
2008-10-17 07:14:00,176.075,176.09,176.0,176.03,2036500000.0
2008-10-17 07:15:00,176.0,176.04,175.96,176.0,1294100001.0
2008-10-17 07:16:00,176.01,176.01,175.94,175.96,1294100001.0
2008-10-17 07:17:00,175.96,175.99,175.86,175.99,1229800015.0
2008-10-17 07:18:00,175.995,176.0,175.99,175.99,564000010.0
2008-10-17 07:19:00,176.005,176.09,176.0,176.03,1627100008.0
2008-10-17 07:20:00,176.05,176.15,176.05,176.15,1348299994.0
2008-10-17 07:21:00,176.16,176.17,176.05,176.08,1348299994.0
2008-10-17 07:22:00,176.09,176.1,176.03,176.04,1348299994.0
2008-10-17 07:23:00,176.03,176.19,176.03,176.13,1348299994.0
2008-10-17 07:24:00,176.15,176.15,176.15,176.15,1348299994.0
2008-10-17 07:25:00,176.15,176.15,176.07,176.105,1535500001.0
2008-10-17 07:26:00,176.1,176.105,176.06,176.065,1477800000.0
2008-10-17 07:27:00,176.07,176.085,176.05,176.06,1997600019.0
2008-10-17 07:28:00,176.06,176.06,176.01,176.015,875600008.0
2008-10-17 07:29:00,176.01,176.015,176.01,176.01,217500002.0
2008-10-17 07:30:00,176.015,176.015,176.01,176.01,680299989.0
2008-10-17 07:31:00,176.01,176.01,176.01,176.01,1445600001.0
2008-10-17 07:32:00,176.01,176.01,176.01,176.01,325799997.0
2008-10-17 07:33:00,176.01,176.01,175.87,175.88,737599999.0
2008-10-17 07:34:00,175.89,175.89,175.81,175.855,1453399981.0
2008-10-17 07:35:00,175.845,175.855,175.77,175.79,1188099993.0
2008-10-17 07:36:00,175.79,175.825,175.76,175.775,1375800005.0
2008-10-17 07:37:00,175.775,175.835,175.77,175.83,804900000.0
2008-10-17 07:38:00,175.825,175.85,175.785,175.8,1013899995.0
2008-10-17 07:39:00,175.8,175.8,175.8,175.8,551200002.0
2008-10-17 07:40:00,175.805,175.83,175.8,175.8,771999999.0
2008-10-17 07:41:00,175.8,175.8,175.8,175.8,241000000.0
2008-10-17 07:42:00,175.8,175.81,175.795,175.795,254799997.0
2008-10-17 07:43:00,175.8,175.81,175.8,175.81,76999998.0
2008-10-17 07:44:00,175.81,175.84,175.79,175.83,1628399991.0
2008-10-17 07:45:00,175.835,175.875,175.82,175.83,1652799998.0
2008-10-17 07:46:00,175.83,175.87,175.83,175.865,968399990.0
2008-10-17 07:47:00,175.875,175.885,175.855,175.875,714500011.0
2008-10-17 07:48:00,175.89,175.895,175.865,175.88,1779300004.0
2008-10-17 07:49:00,175.875,175.915,175.87,175.905,1654000001.0
2008-10-17 07:50:00,175.915,175.93,175.9,175.93,941700005.0
2008-10-17 07:51:00,175.905,175.91,175.86,175.9,2007700014.0
2008-10-17 07:52:00,175.895,175.935,175.86,175.935,1849000006.0
2008-10-17 07:53:00,175.93,175.93,175.88,175.9,1681399997.0
2008-10-17 07:54:00,175.89,175.91,175.88,175.91,1681399997.0
2008-10-17 07:55:00,175.9,175.93,175.9,175.91,1681399997.0
2008-10-17 07:56:00,175.92,175.92,175.76,175.8,1681399997.0
2008-10-17 07:57:00,175.83,175.84,175.68,175.76,1681399997.0
2008-10-17 07:58:00,175.77,175.87,175.66,175.81,1681399997.0
2008-10-17 07:59:00,175.8,175.81,175.74,175.76,1681399997.0
2008-10-17 08:00:00,175.77,175.84,175.75,175.83,1681399997.0
2008-10-17 08:01:00,175.84,175.9,175.79,175.87,1681399997.0
2008-10-17 08:02:00,175.875,175.875,175.775,175.785,1681399997.0
2008-10-17 08:03:00,175.78,175.78,175.72,175.74,1406800005.0
2008-10-17 08:04:00,175.75,175.82,175.65,175.69,1406800005.0
2008-10-17 08:05:00,175.66,175.755,175.66,175.75,1406800005.0
2008-10-17 08:06:00,175.74,175.745,175.695,175.735,1706499992.0
2008-10-17 08:07:00,175.75,175.825,175.75,175.825,1640299999.0
2008-10-17 08:08:00,175.84,175.93,175.82,175.92,1865100002.0
2008-10-17 08:09:00,175.91,175.98,175.9,175.96,1865100002.0
2008-10-17 08:10:00,175.96,175.965,175.915,175.93,1268299994.0
2008-10-17 08:11:00,175.945,175.965,175.885,175.885,1657900013.0
2008-10-17 08:12:00,175.89,175.89,175.83,175.845,1872299999.0
2008-10-17 08:13:00,175.83,175.88,175.775,175.825,1543599995.0
2008-10-17 08:14:00,175.825,175.84,175.79,175.83,1770800000.0
2008-10-17 08:15:00,175.83,175.885,175.83,175.88,1781999990.0
2008-10-17 08:16:00,175.885,175.905,175.85,175.895,1026500000.0
2008-10-17 08:17:00,175.86,175.95,175.86,175.94,1180299988.0
2008-10-17 08:18:00,175.935,175.985,175.935,175.98,1180299988.0
2008-10-17 08:19:00,175.975,176.015,175.97,175.97,1951100018.0
2008-10-17 08:20:00,175.98,175.99,175.84,175.88,1910799999.0
2008-10-17 08:21:00,175.85,175.89,175.66,175.73,1910799999.0
2008-10-17 08:22:00,175.75,175.75,175.65,175.69,1910799999.0
2008-10-17 08:23:00,175.7,175.73,175.64,175.7,1910799999.0
2008-10-17 08:24:00,175.71,175.72,175.65,175.65,1910799999.0
2008-10-17 08:25:00,175.67,175.68,175.63,175.64,1910799999.0
2008-10-17 08:26:00,175.65,175.69,175.65,175.68,1910799999.0
2008-10-17 08:27:00,175.69,175.72,175.67,175.72,1910799999.0
2008-10-17 08:28:00,175.73,175.73,175.7,175.73,1910799999.0
2008-10-17 08:29:00,175.74,175.77,175.7,175.76,1910799999.0
2008-10-17 08:30:00,175.75,175.77,175.7,175.77,1910799999.0
2008-10-17 08:31:00,175.78,175.835,175.77,175.835,1910799999.0
2008-10-17 08:32:00,175.83,175.87,175.82,175.83,1886500009.0
2008-10-17 08:33:00,175.84,175.9,175.83,175.89,1886500009.0
2008-10-17 08:34:00,175.85,175.97,175.82,175.92,1886500009.0
2008-10-17 08:35:00,175.91,175.93,175.85,175.87,1886500009.0
2008-10-17 08:36:00,175.97,175.99,175.95,175.97,1886500009.0
2008-10-17 08:37:00,176.04,176.09,175.96,175.97,1886500009.0
2008-10-17 08:38:00,175.98,176.04,175.98,176.02,1886500009.0
2008-10-17 08:39:00,176.0,176.0,175.81,175.82,1886500009.0
2008-10-17 08:40:00,175.79,175.79,175.69,175.72,1886500009.0
2008-10-17 08:41:00,175.8,175.81,175.71,175.75,1886500009.0
2008-10-17 08:42:00,175.74,175.74,175.65,175.67,1886500009.0
2008-10-17 08:43:00,175.61,175.62,175.53,175.54,1886500009.0
2008-10-17 08:44:00,175.55,175.6,175.55,175.59,1886500009.0
2008-10-17 08:45:00,175.57,175.62,175.54,175.6,1886500009.0
2008-10-17 08:46:00,175.61,175.72,175.6,175.72,1886500009.0
2008-10-17 08:47:00,175.74,175.88,175.74,175.87,1886500009.0
2008-10-17 08:48:00,175.86,175.86,175.78,175.83,1886500009.0
2008-10-17 08:49:00,175.84,175.84,175.78,175.79,1886500009.0
2008-10-17 08:50:00,175.8,175.82,175.79,175.81,1886500009.0
2008-10-17 08:51:00,175.79,175.79,175.75,175.75,1886500009.0
2008-10-17 08:52:00,175.74,175.8,175.72,175.79,1886500009.0
2008-10-17 08:53:00,175.84,175.86,175.75,175.76,1886500009.0
2008-10-17 08:54:00,175.81,175.83,175.78,175.78,1886500009.0
2008-10-17 08:55:00,175.79,175.82,175.79,175.79,1886500009.0
2008-10-17 08:56:00,175.8,175.83,175.74,175.77,2142299999.0
2008-10-17 08:57:00,175.79,175.82,175.79,175.82,2142299999.0
2008-10-17 08:58:00,175.8,175.89,175.8,175.88,2142299999.0
2008-10-17 08:59:00,175.9,175.96,175.89,175.96,2142299999.0
2008-10-17 09:00:00,175.95,176.0,175.95,175.97,2142299999.0
2008-10-17 09:01:00,175.94,175.98,175.94,175.94,2142299999.0
2008-10-17 09:02:00,175.88,175.88,175.73,175.77,2142299999.0
2008-10-17 09:03:00,175.79,175.79,175.76,175.76,2142299999.0
2008-10-17 09:04:00,175.73,175.76,175.67,175.69,2142299999.0
2008-10-17 09:05:00,175.7,175.75,175.67,175.72,2142299999.0
2008-10-17 09:06:00,175.74,175.99,175.74,175.97,2142299999.0
2008-10-17 09:07:00,175.94,175.98,175.9,175.94,2142299999.0
2008-10-17 09:08:00,175.92,175.94,175.9,175.94,2142299999.0
2008-10-17 09:09:00,175.97,176.03,175.97,175.98,2142299999.0
2008-10-17 09:10:00,175.97,175.97,175.88,175.925,2142299999.0
2008-10-17 09:11:00,175.91,175.965,175.91,175.92,1591699991.0
2008-10-17 09:12:00,175.92,175.93,175.88,175.92,1862599998.0
2008-10-17 09:13:00,175.9,176.08,175.9,176.05,1862599998.0
2008-10-17 09:14:00,176.04,176.07,175.98,175.98,1862599998.0
2008-10-17 09:15:00,175.99,176.04,175.96,176.04,1862599998.0
2008-10-17 09:16:00,176.07,176.15,176.07,176.1,1862599998.0
2008-10-17 09:17:00,176.11,176.14,176.1,176.11,1862599998.0
2008-10-17 09:18:00,176.1,176.15,176.09,176.09,1862599998.0
2008-10-17 09:19:00,176.1,176.16,176.1,176.15,1862599998.0
2008-10-17 09:20:00,176.13,176.18,176.13,176.17,1862599998.0
2008-10-17 09:21:00,176.145,176.145,176.01,176.01,1862599998.0
2008-10-17 09:22:00,176.02,176.06,175.99,175.99,1831099989.0
2008-10-17 09:23:00,176.0,176.1,175.98,176.08,1831099989.0
2008-10-17 09:24:00,176.09,176.09,175.99,176.01,1831099989.0
2008-10-17 09:25:00,176.015,176.015,175.985,175.99,1831099989.0
2008-10-17 09:26:00,175.99,175.99,175.915,175.955,1740899993.0
2008-10-17 09:27:00,175.95,175.97,175.79,175.79,2068600000.0
2008-10-17 09:28:00,175.83,175.83,175.48,175.55,2068600000.0
2008-10-17 09:29:00,175.58,175.67,175.46,175.46,2068600000.0
2008-10-17 09:30:00,175.42,175.63,175.41,175.55,2068600000.0
2008-10-17 09:31:00,175.54,175.55,175.41,175.41,2068600000.0
2008-10-17 09:32:00,175.42,175.59,175.4,175.53,2068600000.0
2008-10-17 09:33:00,175.52,175.53,175.46,175.48,2068600000.0
2008-10-17 09:34:00,175.47,175.51,175.4,175.41,2068600000.0
2008-10-17 09:35:00,175.42,175.47,175.36,175.36,2068600000.0
2008-10-17 09:36:00,175.4,175.46,175.37,175.37,2068600000.0
2008-10-17 09:37:00,175.28,175.34,175.23,175.23,2068600000.0
2008-10-17 09:38:00,175.26,175.35,175.25,175.35,2068600000.0
2008-10-17 09:39:00,175.34,175.41,175.34,175.41,2068600000.0
2008-10-17 09:40:00,175.45,175.6,175.45,175.58,2068600000.0
2008-10-17 09:41:00,175.59,175.61,175.53,175.55,2068600000.0
2008-10-17 09:42:00,175.53,175.63,175.5,175.5,2068600000.0
2008-10-17 09:43:00,175.39,175.46,175.28,175.37,2068600000.0
2008-10-17 09:44:00,175.36,175.37,175.33,175.36,2068600000.0
2008-10-17 09:45:00,175.33,175.33,175.3,175.3,2068600000.0
2008-10-17 09:46:00,175.32,175.38,175.31,175.33,2068600000.0
2008-10-17 09:47:00,175.3,175.34,175.26,175.27,2068600000.0
2008-10-17 09:48:00,175.29,175.33,175.17,175.2,2068600000.0
2008-10-17 09:49:00,175.17,175.17,174.94,174.95,2068600000.0
2008-10-17 09:50:00,174.98,174.98,174.77,174.77,2068600000.0
2008-10-17 09:51:00,174.79,174.86,174.73,174.86,2068600000.0
2008-10-17 09:52:00,174.8,174.92,174.76,174.92,2068600000.0
2008-10-17 09:53:00,174.95,174.96,174.89,174.92,2068600000.0
2008-10-17 09:54:00,174.91,174.97,174.82,174.87,2068600000.0
2008-10-17 09:55:00,174.93,174.96,174.71,174.71,2068600000.0
2008-10-17 09:56:00,174.73,174.75,174.6,174.7,2068600000.0
2008-10-17 09:57:00,174.67,174.76,174.63,174.65,2068600000.0
2008-10-17 09:58:00,174.66,174.7,174.64,174.64,2068600000.0
2008-10-17 09:59:00,174.62,174.7,174.54,174.66,2068600000.0
2008-10-17 10:00:00,174.62,174.65,174.54,174.56,2068600000.0
2008-10-17 10:01:00,174.54,174.54,174.17,174.26,2068600000.0
2008-10-17 10:02:00,174.25,174.32,174.16,174.28,2068600000.0
2008-10-17 10:03:00,174.27,174.38,174.27,174.38,2068600000.0
2008-10-17 10:04:00,174.37,174.54,174.37,174.52,2068600000.0
2008-10-17 10:05:00,174.5,174.51,174.32,174.39,2068600000.0
2008-10-17 10:06:00,174.44,174.47,174.37,174.38,2068600000.0
2008-10-17 10:07:00,174.4,174.7,174.4,174.7,2068600000.0
2008-10-17 10:08:00,174.68,174.69,174.59,174.64,2068600000.0
2008-10-17 10:09:00,174.63,174.71,174.6,174.71,2068600000.0
2008-10-17 10:10:00,174.69,174.78,174.65,174.76,2068600000.0
2008-10-17 10:11:00,174.78,174.78,174.7,174.71,2068600000.0
2008-10-17 10:12:00,174.7,174.71,174.65,174.69,2068600000.0
2008-10-17 10:13:00,174.67,174.7,174.67,174.67,2068600000.0
2008-10-17 10:14:00,174.66,174.76,174.66,174.73,2068600000.0
2008-10-17 10:15:00,174.78,174.83,174.76,174.8,2068600000.0
2008-10-17 10:16:00,174.76,174.96,174.76,174.96,2068600000.0
2008-10-17 10:17:00,174.98,175.02,174.95,174.96,2068600000.0
2008-10-17 10:18:00,174.93,174.96,174.86,174.86,2068600000.0
2008-10-17 10:19:00,174.85,174.94,174.85,174.93,2068600000.0
2008-10-17 10:20:00,174.92,174.96,174.89,174.92,2068600000.0
2008-10-17 10:21:00,174.89,174.91,174.75,174.78,2068600000.0
2008-10-17 10:22:00,174.79,174.79,174.74,174.74,2068600000.0
2008-10-17 10:23:00,174.67,174.72,174.67,174.72,2068600000.0
2008-10-17 10:24:00,174.77,174.82,174.77,174.79,2068600000.0
2008-10-17 10:25:00,174.81,174.81,174.75,174.78,2068600000.0
2008-10-17 10:26:00,174.8,174.94,174.8,174.93,2068600000.0
2008-10-17 10:27:00,174.95,174.98,174.9,174.93,2068600000.0
2008-10-17 10:28:00,174.935,174.95,174.905,174.945,2068600000.0
2008-10-17 10:29:00,174.945,174.945,174.88,174.9,2097899983.0
2008-10-17 10:30:00,174.89,174.97,174.89,174.96,1424500001.0
2008-10-17 10:31:00,174.97,174.98,174.95,174.97,1424500001.0
2008-10-17 10:32:00,175.0,175.0,174.97,174.97,1424500001.0
2008-10-17 10:33:00,174.98,175.02,174.94,175.02,1424500001.0
2008-10-17 10:34:00,175.06,175.1,175.05,175.07,1424500001.0
2008-10-17 10:35:00,174.97,174.97,174.89,174.9,1424500001.0
2008-10-17 10:36:00,174.89,174.9,174.85,174.87,1424500001.0
2008-10-17 10:37:00,174.89,174.89,174.87,174.89,1424500001.0
2008-10-17 10:38:00,174.9,174.91,174.87,174.88,1424500001.0
2008-10-17 10:39:00,174.87,174.93,174.86,174.93,1424500001.0
2008-10-17 10:40:00,174.94,174.96,174.9,174.92,1424500001.0
2008-10-17 10:41:00,174.9,174.91,174.86,174.9,1424500001.0
2008-10-17 10:42:00,174.84,174.98,174.84,174.98,1424500001.0
2008-10-17 10:43:00,174.96,174.99,174.94,174.99,1424500001.0
2008-10-17 10:44:00,175.01,175.26,175.01,175.26,1424500001.0
2008-10-17 10:45:00,175.22,175.22,175.11,175.11,1424500001.0
2008-10-17 10:46:00,175.16,175.21,175.12,175.21,1424500001.0
2008-10-17 10:47:00,175.2,175.22,175.17,175.22,1424500001.0
2008-10-17 10:48:00,175.215,175.275,175.185,175.26,1424500001.0
2008-10-17 10:49:00,175.3,175.33,175.26,175.3,1712399995.0
2008-10-17 10:50:00,175.285,175.31,175.27,175.285,1712399995.0
2008-10-17 10:51:00,175.3,175.365,175.295,175.305,1534300006.0
2008-10-17 10:52:00,175.29,175.29,175.13,175.14,1960999998.0
2008-10-17 10:53:00,175.12,175.12,174.9,174.94,1960999998.0
2008-10-17 10:54:00,174.95,174.95,174.84,174.84,1960999998.0
2008-10-17 10:55:00,174.83,174.87,174.76,174.76,1960999998.0
2008-10-17 10:56:00,174.8,174.92,174.8,174.91,1960999998.0
2008-10-17 10:57:00,174.9,174.9,174.82,174.87,1960999998.0
2008-10-17 10:58:00,174.83,174.85,174.77,174.8,1960999998.0
2008-10-17 10:59:00,174.83,174.91,174.82,174.88,1960999998.0
2008-10-17 11:00:00,174.93,174.93,174.84,174.91,1960999998.0
2008-10-17 11:01:00,174.9,175.1,174.85,175.08,1960999998.0
2008-10-17 11:02:00,175.07,175.15,174.98,174.98,1960999998.0
2008-10-17 11:03:00,174.95,174.97,174.91,174.97,1960999998.0
2008-10-17 11:04:00,174.94,175.0,174.92,175.0,1960999998.0
2008-10-17 11:05:00,175.05,175.1,175.05,175.07,1960999998.0
2008-10-17 11:06:00,175.07,175.08,175.015,175.05,1960999998.0
2008-10-17 11:07:00,175.03,175.045,174.96,175.045,1990999992.0
2008-10-17 11:08:00,175.05,175.15,175.05,175.13,1517900000.0
2008-10-17 11:09:00,175.09,175.12,175.05,175.05,1517900000.0
2008-10-17 11:10:00,175.07,175.075,174.995,175.005,1517900000.0
2008-10-17 11:11:00,175.01,175.02,174.95,174.97,2136400001.0
2008-10-17 11:12:00,174.95,174.98,174.89,174.96,1473999999.0
2008-10-17 11:13:00,174.93,175.0,174.93,174.96,1473999999.0
2008-10-17 11:14:00,174.95,174.985,174.915,174.92,1473999999.0
2008-10-17 11:15:00,174.9,174.9,174.72,174.73,1835100007.0
2008-10-17 11:16:00,174.72,174.73,174.35,174.37,1835100007.0
2008-10-17 11:17:00,174.39,174.44,174.36,174.44,1835100007.0
2008-10-17 11:18:00,174.46,174.46,174.4,174.45,1835100007.0
2008-10-17 11:19:00,174.47,174.58,174.47,174.58,1835100007.0
2008-10-17 11:20:00,174.56,174.64,174.56,174.6,1835100007.0
2008-10-17 11:21:00,174.61,174.655,174.51,174.56,1835100007.0
2008-10-17 11:22:00,174.55,174.56,174.27,174.27,1766899991.0
2008-10-17 11:23:00,174.25,174.29,174.13,174.19,1766899991.0
2008-10-17 11:24:00,174.21,174.3,174.16,174.3,1766899991.0
2008-10-17 11:25:00,174.26,174.3,174.24,174.28,1766899991.0
2008-10-17 11:26:00,174.27,174.33,174.27,174.31,1766899991.0
2008-10-17 11:27:00,174.3,174.3,174.2,174.25,1766899991.0
2008-10-17 11:28:00,174.23,174.23,174.14,174.17,1766899991.0
2008-10-17 11:29:00,174.18,174.22,174.13,174.19,1766899991.0
2008-10-17 11:30:00,174.18,174.21,174.13,174.21,1766899991.0
2008-10-17 11:31:00,174.23,174.36,174.23,174.31,1766899991.0
2008-10-17 11:32:00,174.31,174.345,174.25,174.26,1766899991.0
2008-10-17 11:33:00,174.27,174.37,174.24,174.37,1943800002.0
2008-10-17 11:34:00,174.35,174.35,174.2,174.2,1943800002.0
2008-10-17 11:35:00,174.28,174.28,174.16,174.25,1943800002.0
2008-10-17 11:36:00,174.27,174.32,174.16,174.26,1943800002.0
2008-10-17 11:37:00,174.24,174.31,174.22,174.24,1943800002.0
2008-10-17 11:38:00,174.26,174.38,174.21,174.29,1943800002.0
2008-10-17 11:39:00,174.3,174.34,174.27,174.34,1943800002.0
2008-10-17 11:40:00,174.3,174.31,174.23,174.27,1943800002.0
2008-10-17 11:41:00,174.31,174.6,174.31,174.6,1943800002.0
2008-10-17 11:42:00,174.6,174.615,174.525,174.555,1943800002.0
2008-10-17 11:43:00,174.545,174.565,174.5,174.565,1892999997.0
2008-10-17 11:44:00,174.54,174.54,174.41,174.42,1762000004.0
2008-10-17 11:45:00,174.4,174.56,174.4,174.56,1762000004.0
2008-10-17 11:46:00,174.61,174.75,174.61,174.71,1762000004.0
2008-10-17 11:47:00,174.6,174.69,174.51,174.52,1762000004.0
2008-10-17 11:48:00,174.49,174.68,174.48,174.68,1762000004.0
2008-10-17 11:49:00,174.67,174.67,174.58,174.63,1762000004.0
2008-10-17 11:50:00,174.64,174.73,174.64,174.69,1762000004.0
2008-10-17 11:51:00,174.685,174.725,174.61,174.68,1762000004.0
2008-10-17 11:52:00,174.64,174.8,174.64,174.79,2052200014.0
2008-10-17 11:53:00,174.75,174.84,174.68,174.68,2052200014.0
2008-10-17 11:54:00,174.655,174.665,174.55,174.59,2052200014.0
2008-10-17 11:55:00,174.56,174.57,174.41,174.41,2054000006.0
2008-10-17 11:56:00,174.45,174.46,174.41,174.41,2054000006.0
2008-10-17 11:57:00,174.39,174.4,174.35,174.35,2054000006.0
2008-10-17 11:58:00,174.4,174.4,174.35,174.38,2054000006.0
2008-10-17 11:59:00,174.35,174.39,174.33,174.33,2054000006.0
2008-10-17 12:00:00,174.32,174.47,174.32,174.47,2054000006.0
2008-10-17 12:01:00,174.39,174.435,174.33,174.35,2054000006.0
2008-10-17 12:02:00,174.35,174.4,174.35,174.37,1796600011.0
2008-10-17 12:03:00,174.38,174.42,174.29,174.31,1796600011.0
2008-10-17 12:04:00,174.28,174.34,174.26,174.26,1796600011.0
2008-10-17 12:05:00,174.28,174.36,174.25,174.32,1796600011.0
2008-10-17 12:06:00,174.36,174.47,174.3,174.47,1796600011.0
2008-10-17 12:07:00,174.5,174.52,174.36,174.37,1796600011.0
2008-10-17 12:08:00,174.39,174.39,174.26,174.35,1796600011.0
2008-10-17 12:09:00,174.33,174.39,174.29,174.34,1796600011.0
2008-10-17 12:10:00,174.33,174.335,174.285,174.315,1796600011.0
2008-10-17 12:11:00,174.32,174.32,174.24,174.26,1484600012.0
2008-10-17 12:12:00,174.25,174.28,174.09,174.09,1484600012.0
2008-10-17 12:13:00,174.12,174.12,173.94,174.08,1484600012.0
2008-10-17 12:14:00,174.05,174.18,174.04,174.16,1484600012.0
2008-10-17 12:15:00,174.19,174.2,174.16,174.17,1484600012.0
2008-10-17 12:16:00,174.21,174.29,174.18,174.18,1484600012.0
2008-10-17 12:17:00,174.19,174.19,174.08,174.18,1484600012.0
2008-10-17 12:18:00,174.16,174.21,174.14,174.21,1484600012.0
2008-10-17 12:19:00,174.23,174.24,174.1,174.15,1484600012.0
2008-10-17 12:20:00,174.2,174.21,174.08,174.1,1484600012.0
2008-10-17 12:21:00,174.16,174.3,174.16,174.3,1484600012.0
2008-10-17 12:22:00,174.305,174.34,174.26,174.26,1484600012.0
2008-10-17 12:23:00,174.24,174.24,174.13,174.13,1753600009.0
2008-10-17 12:24:00,174.12,174.28,174.06,174.24,1753600009.0
2008-10-17 12:25:00,174.23,174.32,174.21,174.32,1753600009.0
2008-10-17 12:26:00,174.325,174.355,174.3,174.3,1753600009.0
2008-10-17 12:27:00,174.28,174.28,174.11,174.17,1213700010.0
2008-10-17 12:28:00,174.16,174.18,174.13,174.16,1213700010.0
2008-10-17 12:29:00,174.15,174.21,174.11,174.2,1213700010.0
2008-10-17 12:30:00,174.19,174.25,174.13,174.13,1213700010.0
2008-10-17 12:31:00,174.14,174.15,174.06,174.07,1213700010.0
2008-10-17 12:32:00,174.05,174.05,173.95,173.95,1213700010.0
2008-10-17 12:33:00,173.94,174.05,173.93,174.02,1213700010.0
2008-10-17 12:34:00,174.02,174.055,173.985,174.035,1213700010.0
2008-10-17 12:35:00,174.03,174.12,174.03,174.11,1729500006.0
2008-10-17 12:36:00,174.095,174.125,174.065,174.095,1514800003.0
2008-10-17 12:37:00,174.1,174.145,174.05,174.075,1688700007.0
2008-10-17 12:38:00,174.065,174.115,174.06,174.1,1545900008.0
2008-10-17 12:39:00,174.11,174.13,174.09,174.095,1249500006.0
2008-10-17 12:40:00,174.07,174.24,174.06,174.24,2102900013.0
2008-10-17 12:41:00,174.22,174.28,174.2,174.26,2102900013.0
2008-10-17 12:42:00,174.3,174.39,174.28,174.28,2102900013.0
2008-10-17 12:43:00,174.3,174.48,174.3,174.48,2102900013.0
2008-10-17 12:44:00,174.45,174.49,174.45,174.47,2102900013.0
2008-10-17 12:45:00,174.52,174.52,174.47,174.51,2102900013.0
2008-10-17 12:46:00,174.545,174.545,174.465,174.47,2102900013.0
2008-10-17 12:47:00,174.485,174.49,174.39,174.395,1810000008.0
2008-10-17 12:48:00,174.39,174.4,174.36,174.36,2004199998.0
2008-10-17 12:49:00,174.365,174.46,174.36,174.435,2004199998.0
2008-10-17 12:50:00,174.45,174.47,174.38,174.38,1802000004.0
2008-10-17 12:51:00,174.39,174.46,174.34,174.38,1802000004.0
2008-10-17 12:52:00,174.385,174.465,174.385,174.46,1802000004.0
2008-10-17 12:53:00,174.46,174.48,174.27,174.29,1797999992.0
2008-10-17 12:54:00,174.27,174.31,174.15,174.17,1797999992.0
2008-10-17 12:55:00,174.16,174.26,174.15,174.26,1797999992.0
2008-10-17 12:56:00,174.25,174.28,174.17,174.19,1797999992.0
2008-10-17 12:57:00,174.2,174.21,174.07,174.16,1797999992.0
2008-10-17 12:58:00,174.17,174.18,174.01,174.01,1797999992.0
2008-10-17 12:59:00,174.02,174.29,173.95,174.26,1797999992.0
2008-10-17 13:00:00,174.28,174.29,174.13,174.26,1797999992.0
2008-10-17 13:01:00,174.27,174.36,174.25,174.34,1797999992.0
2008-10-17 13:02:00,174.335,174.355,174.3,174.305,1797999992.0
2008-10-17 13:03:00,174.32,174.42,174.32,174.34,1500699997.0
2008-10-17 13:04:00,174.35,174.43,174.35,174.41,1500699997.0
2008-10-17 13:05:00,174.415,174.5,174.41,174.465,1500699997.0
2008-10-17 13:06:00,174.46,174.55,174.43,174.48,1253600012.0
2008-10-17 13:07:00,174.455,174.48,174.455,174.48,1253600012.0
2008-10-17 13:08:00,174.475,174.485,174.405,174.41,1725899993.0
2008-10-17 13:09:00,174.415,174.465,174.34,174.38,1975400007.0
2008-10-17 13:10:00,174.38,174.43,174.335,174.335,1432499999.0
2008-10-17 13:11:00,174.32,174.38,174.2,174.35,1850899991.0
2008-10-17 13:12:00,174.34,174.41,174.3,174.33,1850899991.0
2008-10-17 13:13:00,174.32,174.37,174.27,174.34,1850899991.0
2008-10-17 13:14:00,174.33,174.34,174.04,174.09,1850899991.0
2008-10-17 13:15:00,174.1,174.25,174.08,174.21,1850899991.0
2008-10-17 13:16:00,174.2,174.25,174.14,174.21,1850899991.0
2008-10-17 13:17:00,174.2,174.21,174.14,174.19,1850899991.0
2008-10-17 13:18:00,174.2,174.225,174.17,174.185,1850899991.0
2008-10-17 13:19:00,174.16,174.19,174.08,174.18,1699899984.0
2008-10-17 13:20:00,174.16,174.18,174.14,174.16,1699899984.0
2008-10-17 13:21:00,174.15,174.16,173.99,173.99,1699899984.0
2008-10-17 13:22:00,174.0,174.19,174.0,174.14,1699899984.0
2008-10-17 13:23:00,174.15,174.31,174.12,174.29,1699899984.0
2008-10-17 13:24:00,174.3,174.37,174.27,174.36,1699899984.0
2008-10-17 13:25:00,174.38,174.41,174.32,174.37,1699899984.0
2008-10-17 13:26:00,174.36,174.42,174.34,174.36,1699899984.0
2008-10-17 13:27:00,174.37,174.43,174.34,174.41,1699899984.0
2008-10-17 13:28:00,174.42,174.5,174.39,174.45,1699899984.0
2008-10-17 13:29:00,174.46,174.52,174.44,174.52,1699899984.0
2008-10-17 13:30:00,174.54,174.58,174.46,174.47,1699899984.0
2008-10-17 13:31:00,174.5,174.54,174.48,174.53,1699899984.0
2008-10-17 13:32:00,174.52,174.66,174.5,174.64,1699899984.0
2008-10-17 13:33:00,174.65,174.71,174.59,174.6,1699899984.0
2008-10-17 13:34:00,174.62,174.63,174.6,174.62,1699899984.0
2008-10-17 13:35:00,174.61,174.63,174.57,174.59,1699899984.0
2008-10-17 13:36:00,174.6,174.75,174.58,174.73,1699899984.0
2008-10-17 13:37:00,174.74,174.79,174.67,174.67,1699899984.0
2008-10-17 13:38:00,174.68,174.79,174.64,174.78,1699899984.0
2008-10-17 13:39:00,174.77,174.85,174.75,174.75,1699899984.0
2008-10-17 13:40:00,174.76,174.8,174.67,174.7,1699899984.0
2008-10-17 13:41:00,174.72,174.755,174.695,174.755,1699899984.0
2008-10-17 13:42:00,174.74,174.76,174.56,174.56,1407300004.0
2008-10-17 13:43:00,174.57,174.64,174.56,174.6,1407300004.0
2008-10-17 13:44:00,174.61,174.69,174.61,174.67,1407300004.0
2008-10-17 13:45:00,174.68,174.81,174.68,174.75,1407300004.0
2008-10-17 13:46:00,174.74,174.83,174.69,174.76,1407300004.0
2008-10-17 13:47:00,174.75,174.76,174.715,174.74,1407300004.0
2008-10-17 13:48:00,174.73,174.73,174.675,174.72,1350199992.0
2008-10-17 13:49:00,174.695,174.72,174.67,174.68,1464800004.0
2008-10-17 13:50:00,174.68,174.725,174.68,174.7,1993100006.0
2008-10-17 13:51:00,174.7,174.76,174.67,174.75,1600300005.0
2008-10-17 13:52:00,174.755,174.795,174.695,174.77,1600300005.0
2008-10-17 13:53:00,174.75,174.75,174.695,174.75,1560199984.0
2008-10-17 13:54:00,174.78,174.86,174.78,174.84,967300023.0
2008-10-17 13:55:00,174.85,174.93,174.84,174.89,967300023.0
2008-10-17 13:56:00,174.895,174.91,174.88,174.9,967300023.0
2008-10-17 13:57:00,174.92,175.06,174.91,175.05,1942099986.0
2008-10-17 13:58:00,175.06,175.17,175.03,175.15,1942099986.0
2008-10-17 13:59:00,175.14,175.16,175.12,175.14,1942099986.0
2008-10-17 14:00:00,175.18,175.2,175.18,175.185,1942099986.0
2008-10-17 14:01:00,175.18,175.24,175.17,175.19,1982799985.0
2008-10-17 14:02:00,175.2,175.2,175.11,175.13,1982799985.0
2008-10-17 14:03:00,175.12,175.13,174.91,174.93,1982799985.0
2008-10-17 14:04:00,174.94,175.07,174.92,175.01,1982799985.0
2008-10-17 14:05:00,175.02,175.03,174.91,174.94,1982799985.0
2008-10-17 14:06:00,174.95,175.15,174.91,175.14,1982799985.0
2008-10-17 14:07:00,175.15,175.17,175.08,175.15,1982799985.0
2008-10-17 14:08:00,175.16,175.18,174.83,174.88,1982799985.0
2008-10-17 14:09:00,174.9,175.1,174.89,175.07,1982799985.0
2008-10-17 14:10:00,175.05,175.12,175.02,175.09,1982799985.0
2008-10-17 14:11:00,175.08,175.1,174.99,175.02,1982799985.0
2008-10-17 14:12:00,175.01,175.01,174.93,175.01,1982799985.0
2008-10-17 14:13:00,175.0,175.05,175.0,175.04,1982799985.0
2008-10-17 14:14:00,175.03,175.04,174.9,174.9,1982799985.0
2008-10-17 14:15:00,174.89,174.92,174.84,174.84,1982799985.0
2008-10-17 14:16:00,174.86,174.93,174.83,174.88,1982799985.0
2008-10-17 14:17:00,174.875,174.89,174.86,174.865,1982799985.0
2008-10-17 14:18:00,174.85,174.91,174.85,174.85,1594800006.0
2008-10-17 14:19:00,174.84,174.87,174.79,174.79,1594800006.0
2008-10-17 14:20:00,174.78,174.78,174.67,174.68,1594800006.0
2008-10-17 14:21:00,174.67,174.68,174.52,174.63,1594800006.0
2008-10-17 14:22:00,174.59,174.59,174.39,174.46,1594800006.0
2008-10-17 14:23:00,174.45,174.5,174.42,174.47,1594800006.0
2008-10-17 14:24:00,174.43,174.45,174.38,174.43,1594800006.0
2008-10-17 14:25:00,174.42,174.45,174.39,174.43,1594800006.0
2008-10-17 14:26:00,174.42,174.48,174.4,174.46,1594800006.0
2008-10-17 14:27:00,174.47,174.49,174.4,174.47,1594800006.0
2008-10-17 14:28:00,174.48,174.54,174.46,174.53,1594800006.0
2008-10-17 14:29:00,174.51,174.6,174.47,174.55,1594800006.0
2008-10-17 14:30:00,174.53,174.55,174.23,174.25,1594800006.0
2008-10-17 14:31:00,174.26,174.26,174.12,174.13,1594800006.0
2008-10-17 14:32:00,174.15,174.17,174.04,174.12,1594800006.0
2008-10-17 14:33:00,174.11,174.15,174.06,174.11,1594800006.0
2008-10-17 14:34:00,174.12,174.25,174.11,174.24,1594800006.0
2008-10-17 14:35:00,174.25,174.25,174.07,174.18,1594800006.0
2008-10-17 14:36:00,174.19,174.34,174.16,174.32,1594800006.0
2008-10-17 14:37:00,174.31,174.4,174.3,174.38,1594800006.0
2008-10-17 14:38:00,174.39,174.53,174.38,174.45,1594800006.0
2008-10-17 14:39:00,174.44,174.57,174.33,174.57,1594800006.0
2008-10-17 14:40:00,174.56,174.69,174.48,174.65,1594800006.0
2008-10-17 14:41:00,174.67,174.67,174.38,174.44,1594800006.0
2008-10-17 14:42:00,174.45,174.57,174.45,174.47,1594800006.0
2008-10-17 14:43:00,174.45,174.56,174.45,174.56,1594800006.0
2008-10-17 14:44:00,174.6,174.64,174.54,174.55,1594800006.0
2008-10-17 14:45:00,174.53,174.54,174.33,174.48,1594800006.0
2008-10-17 14:46:00,174.5,174.58,174.46,174.58,1594800006.0
2008-10-17 14:47:00,174.56,174.57,174.45,174.49,1594800006.0
2008-10-17 14:48:00,174.48,174.81,174.48,174.79,1594800006.0
2008-10-17 14:49:00,174.78,174.83,174.68,174.77,1594800006.0
2008-10-17 14:50:00,174.78,174.85,174.66,174.77,1594800006.0
2008-10-17 14:51:00,174.78,174.93,174.74,174.92,1594800006.0
2008-10-17 14:52:00,174.93,174.98,174.86,174.89,1594800006.0
2008-10-17 14:53:00,174.87,174.87,174.73,174.75,1594800006.0
2008-10-17 14:54:00,174.76,174.85,174.74,174.76,1594800006.0
2008-10-17 14:55:00,174.75,174.87,174.74,174.86,1594800006.0
2008-10-17 14:56:00,174.87,174.91,174.81,174.91,1594800006.0
2008-10-17 14:57:00,174.92,174.96,174.85,174.85,1594800006.0
2008-10-17 14:58:00,174.86,174.92,174.72,174.75,1594800006.0
2008-10-17 14:59:00,174.76,174.8,174.69,174.79,1594800006.0
2008-10-17 15:00:00,174.78,174.8,174.67,174.75,1594800006.0
2008-10-17 15:01:00,174.76,174.8,174.7,174.71,1594800006.0
2008-10-17 15:02:00,174.7,174.78,174.67,174.73,1594800006.0
2008-10-17 15:03:00,174.74,174.77,174.63,174.64,1594800006.0
2008-10-17 15:04:00,174.63,174.71,174.51,174.53,1594800006.0
2008-10-17 15:05:00,174.52,174.57,174.45,174.56,1594800006.0
2008-10-17 15:06:00,174.57,174.57,174.45,174.54,1594800006.0
2008-10-17 15:07:00,174.56,174.68,174.56,174.63,1594800006.0
2008-10-17 15:08:00,174.64,174.65,174.53,174.56,1594800006.0
2008-10-17 15:09:00,174.57,174.59,174.51,174.53,1594800006.0
2008-10-17 15:10:00,174.54,174.59,174.47,174.49,1594800006.0
2008-10-17 15:11:00,174.48,174.53,174.47,174.47,1594800006.0
2008-10-17 15:12:00,174.48,174.53,174.44,174.49,1594800006.0
2008-10-17 15:13:00,174.51,174.54,174.4,174.42,1594800006.0
2008-10-17 15:14:00,174.41,174.51,174.36,174.5,1594800006.0
2008-10-17 15:15:00,174.49,174.5,174.32,174.32,1594800006.0
2008-10-17 15:16:00,174.33,174.52,174.31,174.49,1594800006.0
2008-10-17 15:17:00,174.48,174.48,174.36,174.39,1594800006.0
2008-10-17 15:18:00,174.38,174.4,174.36,174.36,1594800006.0
2008-10-17 15:19:00,174.37,174.39,174.33,174.33,1594800006.0
2008-10-17 15:20:00,174.34,174.39,174.28,174.39,1594800006.0
2008-10-17 15:21:00,174.4,174.44,174.35,174.36,1594800006.0
2008-10-17 15:22:00,174.37,174.45,174.35,174.45,1594800006.0
2008-10-17 15:23:00,174.44,174.45,174.27,174.28,1594800006.0
2008-10-17 15:24:00,174.29,174.35,174.27,174.29,1594800006.0
2008-10-17 15:25:00,174.28,174.31,174.26,174.31,1594800006.0
2008-10-17 15:26:00,174.32,174.35,174.27,174.32,1594800006.0
2008-10-17 15:27:00,174.34,174.42,174.28,174.29,1594800006.0
2008-10-17 15:28:00,174.3,174.34,174.26,174.27,1594800006.0
2008-10-17 15:29:00,174.28,174.36,174.12,174.31,1594800006.0
2008-10-17 15:30:00,174.3,174.35,174.22,174.25,1594800006.0
2008-10-17 15:31:00,174.26,174.26,174.13,174.18,1594800006.0
2008-10-17 15:32:00,174.17,174.26,174.13,174.21,1594800006.0
2008-10-17 15:33:00,174.2,174.24,174.1,174.15,1594800006.0
2008-10-17 15:34:00,174.14,174.31,174.09,174.29,1594800006.0
2008-10-17 15:35:00,174.26,174.42,174.23,174.23,1594800006.0
2008-10-17 15:36:00,174.24,174.39,174.16,174.39,1594800006.0
2008-10-17 15:37:00,174.41,174.48,174.33,174.43,1594800006.0
2008-10-17 15:38:00,174.44,174.48,174.21,174.43,1594800006.0
2008-10-17 15:39:00,174.42,174.47,174.28,174.42,1594800006.0
2008-10-17 15:40:00,174.41,174.61,174.33,174.59,1594800006.0
2008-10-17 15:41:00,174.63,174.69,174.5,174.55,1594800006.0
2008-10-17 15:42:00,174.56,174.6,174.48,174.58,1594800006.0
2008-10-17 15:43:00,174.6,174.9,174.56,174.81,1594800006.0
2008-10-17 15:44:00,174.82,174.89,174.79,174.79,1594800006.0
2008-10-17 15:45:00,174.82,174.95,174.8,174.81,1594800006.0
2008-10-17 15:46:00,174.8,174.89,174.72,174.77,1594800006.0
2008-10-17 15:47:00,174.79,174.86,174.74,174.78,1594800006.0
2008-10-17 15:48:00,174.77,174.95,174.74,174.92,1594800006.0
2008-10-17 15:49:00,174.91,174.91,174.74,174.76,1594800006.0
2008-10-17 15:50:00,174.75,174.98,174.75,174.91,1594800006.0
2008-10-17 15:51:00,174.92,175.0,174.87,174.88,1594800006.0
2008-10-17 15:52:00,174.89,174.97,174.82,174.82,1594800006.0
2008-10-17 15:53:00,174.81,174.87,174.78,174.85,1594800006.0
2008-10-17 15:54:00,174.86,174.95,174.86,174.91,1594800006.0
2008-10-17 15:55:00,174.92,174.99,174.74,174.9,1594800006.0
2008-10-17 15:56:00,174.91,175.03,174.77,174.86,1594800006.0
2008-10-17 15:57:00,174.87,174.9,174.76,174.82,1594800006.0
2008-10-17 15:58:00,174.83,174.91,174.78,174.91,1594800006.0
2008-10-17 15:59:00,174.9,175.07,174.9,175.07,1594800006.0
2008-10-17 16:00:00,175.03,175.08,175.0,175.04,1594800006.0
2008-10-17 16:01:00,175.03,175.09,174.98,174.98,1594800006.0
2008-10-17 16:02:00,174.97,175.03,174.84,175.03,1594800006.0
2008-10-17 16:03:00,175.04,175.13,174.98,174.99,1594800006.0
2008-10-17 16:04:00,175.0,175.13,174.99,175.08,1594800006.0
2008-10-17 16:05:00,175.07,175.32,175.06,175.27,1594800006.0
2008-10-17 16:06:00,175.26,175.29,174.99,175.06,1594800006.0
2008-10-17 16:07:00,175.05,175.13,175.01,175.08,1594800006.0
2008-10-17 16:08:00,175.07,175.09,174.9,174.9,1594800006.0
2008-10-17 16:09:00,174.92,175.01,174.75,174.79,1594800006.0
2008-10-17 16:10:00,174.8,174.82,174.66,174.69,1594800006.0
2008-10-17 16:11:00,174.68,174.8,174.68,174.78,1594800006.0
2008-10-17 16:12:00,174.79,174.83,174.64,174.71,1594800006.0
2008-10-17 16:13:00,174.7,174.78,174.69,174.7,1594800006.0
2008-10-17 16:14:00,174.69,174.71,174.48,174.64,1594800006.0
2008-10-17 16:15:00,174.63,174.72,174.52,174.52,1594800006.0
2008-10-17 16:16:00,174.53,174.71,174.49,174.66,1594800006.0
2008-10-17 16:17:00,174.64,174.65,174.39,174.47,1594800006.0
2008-10-17 16:18:00,174.46,174.57,174.44,174.55,1594800006.0
2008-10-17 16:19:00,174.52,174.61,174.5,174.57,1594800006.0
2008-10-17 16:20:00,174.59,174.62,174.42,174.43,1594800006.0
2008-10-17 16:21:00,174.44,174.48,174.33,174.44,1594800006.0
2008-10-17 16:22:00,174.45,174.52,174.37,174.37,1594800006.0
2008-10-17 16:23:00,174.38,174.46,174.36,174.43,1594800006.0
2008-10-17 16:24:00,174.41,174.48,174.32,174.4,1594800006.0
2008-10-17 16:25:00,174.39,174.47,174.31,174.35,1594800006.0
2008-10-17 16:26:00,174.36,174.36,174.17,174.22,1594800006.0
2008-10-17 16:27:00,174.21,174.23,174.08,174.13,1594800006.0
2008-10-17 16:28:00,174.12,174.17,174.03,174.17,1594800006.0
2008-10-17 16:29:00,174.18,174.35,174.16,174.35,1594800006.0
2008-10-17 16:30:00,174.36,174.38,174.25,174.31,1594800006.0
2008-10-17 16:31:00,174.29,174.32,174.18,174.21,1594800006.0
2008-10-17 16:32:00,174.2,174.28,174.13,174.28,1594800006.0
2008-10-17 16:33:00,174.26,174.4,174.22,174.33,1594800006.0
2008-10-17 16:34:00,174.34,174.34,174.13,174.2,1594800006.0
2008-10-17 16:35:00,174.21,174.26,174.14,174.15,1594800006.0
2008-10-17 16:36:00,174.16,174.37,174.15,174.37,1594800006.0
2008-10-17 16:37:00,174.38,174.41,174.28,174.33,1594800006.0
2008-10-17 16:38:00,174.34,174.45,174.33,174.34,1594800006.0
2008-10-17 16:39:00,174.33,174.38,174.29,174.31,1594800006.0
2008-10-17 16:40:00,174.3,174.34,174.15,174.22,1594800006.0
2008-10-17 16:41:00,174.2,174.3,174.19,174.29,1594800006.0
2008-10-17 16:42:00,174.3,174.39,174.24,174.29,1594800006.0
2008-10-17 16:43:00,174.3,174.41,174.29,174.36,1594800006.0
2008-10-17 16:44:00,174.35,174.36,174.22,174.32,1594800006.0
2008-10-17 16:45:00,174.33,174.47,174.31,174.34,1594800006.0
2008-10-17 16:46:00,174.33,174.41,174.31,174.37,1594800006.0
2008-10-17 16:47:00,174.38,174.52,174.34,174.51,1594800006.0
2008-10-17 16:48:00,174.49,174.6,174.49,174.59,1594800006.0
2008-10-17 16:49:00,174.6,174.79,174.53,174.77,1594800006.0
2008-10-17 16:50:00,174.78,174.79,174.65,174.73,1594800006.0
2008-10-17 16:51:00,174.72,174.75,174.59,174.61,1594800006.0
2008-10-17 16:52:00,174.62,174.68,174.53,174.56,1594800006.0
2008-10-17 16:53:00,174.55,174.56,174.43,174.56,1594800006.0
2008-10-17 16:54:00,174.57,174.74,174.57,174.57,1594800006.0
2008-10-17 16:55:00,174.59,174.61,174.5,174.52,1594800006.0
2008-10-17 16:56:00,174.53,174.56,174.46,174.5,1594800006.0
2008-10-17 16:57:00,174.51,174.61,174.49,174.6,1594800006.0
2008-10-17 16:58:00,174.61,174.71,174.58,174.62,1594800006.0
2008-10-17 16:59:00,174.63,174.97,174.58,174.94,1594800006.0
2008-10-17 17:00:00,174.93,174.97,174.83,174.83,1594800006.0
2008-10-17 17:01:00,174.84,175.06,174.82,175.04,1594800006.0
2008-10-17 17:02:00,175.06,175.26,175.06,175.21,1594800006.0
2008-10-17 17:03:00,175.19,175.23,175.08,175.1,1594800006.0
2008-10-17 17:04:00,175.08,175.15,175.05,175.13,1594800006.0
2008-10-17 17:05:00,175.12,175.44,175.09,175.35,1594800006.0
2008-10-17 17:06:00,175.36,175.39,175.22,175.29,1594800006.0
2008-10-17 17:07:00,175.28,175.33,175.24,175.28,1594800006.0
2008-10-17 17:08:00,175.29,175.34,175.2,175.25,1594800006.0
2008-10-17 17:09:00,175.24,175.39,175.22,175.31,1594800006.0
2008-10-17 17:10:00,175.3,175.39,175.27,175.34,1594800006.0
2008-10-17 17:11:00,175.33,175.47,175.33,175.4,1594800006.0
2008-10-17 17:12:00,175.41,175.62,175.4,175.62,1594800006.0
2008-10-17 17:13:00,175.63,175.63,175.45,175.49,1594800006.0
2008-10-17 17:14:00,175.48,175.56,175.43,175.52,1594800006.0
2008-10-17 17:15:00,175.53,175.59,175.49,175.55,1594800006.0
2008-10-17 17:16:00,175.54,175.54,175.15,175.22,1594800006.0
2008-10-17 17:17:00,175.23,175.38,175.22,175.24,1594800006.0
2008-10-17 17:18:00,175.26,175.26,175.13,175.14,1594800006.0
2008-10-17 17:19:00,175.12,175.14,175.06,175.12,1594800006.0
2008-10-17 17:20:00,175.13,175.23,175.09,175.21,1594800006.0
2008-10-17 17:21:00,175.19,175.26,175.07,175.09,1594800006.0
2008-10-17 17:22:00,175.1,175.1,174.98,175.02,1594800006.0
2008-10-17 17:23:00,175.01,175.2,174.98,175.15,1594800006.0
2008-10-17 17:24:00,175.13,175.2,175.02,175.07,1594800006.0
2008-10-17 17:25:00,175.08,175.15,174.86,174.89,1594800006.0
2008-10-17 17:26:00,174.9,175.05,174.86,175.0,1594800006.0
2008-10-17 17:27:00,174.99,175.0,174.79,174.89,1594800006.0
2008-10-17 17:28:00,174.88,174.99,174.88,174.91,1594800006.0
2008-10-17 17:29:00,174.92,175.02,174.85,174.86,1594800006.0
2008-10-17 17:30:00,174.85,174.99,174.81,174.95,1594800006.0
2008-10-17 17:31:00,174.94,175.1,174.94,175.07,1594800006.0
2008-10-17 17:32:00,175.08,175.18,175.0,175.02,1594800006.0
2008-10-17 17:33:00,175.04,175.09,174.92,175.0,1594800006.0
2008-10-17 17:34:00,174.98,175.09,174.95,175.04,1594800006.0
2008-10-17 17:35:00,175.02,175.07,174.98,174.98,1594800006.0
2008-10-17 17:36:00,174.96,175.0,174.86,175.0,1594800006.0
2008-10-17 17:37:00,174.99,174.99,174.81,174.81,1594800006.0
2008-10-17 17:38:00,174.8,174.84,174.7,174.73,1594800006.0
2008-10-17 17:39:00,174.72,174.83,174.69,174.83,1594800006.0
2008-10-17 17:40:00,174.84,175.08,174.84,175.05,1594800006.0
2008-10-17 17:41:00,175.06,175.11,175.0,175.11,1594800006.0
2008-10-17 17:42:00,175.09,175.09,174.98,175.01,1594800006.0
2008-10-17 17:43:00,174.99,175.05,174.95,174.97,1594800006.0
2008-10-17 17:44:00,174.96,175.14,174.95,175.06,1594800006.0
2008-10-17 17:45:00,175.07,175.19,174.98,175.02,1594800006.0
2008-10-17 17:46:00,175.0,175.08,174.96,174.99,1594800006.0
2008-10-17 17:47:00,175.0,175.0,174.87,174.9,1594800006.0
2008-10-17 17:48:00,174.91,174.99,174.83,174.99,1594800006.0
2008-10-17 17:49:00,174.98,175.21,174.96,175.2,1594800006.0
2008-10-17 17:50:00,175.19,175.34,175.18,175.32,1594800006.0
2008-10-17 17:51:00,175.34,175.37,175.28,175.35,1594800006.0
2008-10-17 17:52:00,175.34,175.36,175.27,175.31,1594800006.0
2008-10-17 17:53:00,175.32,175.45,175.3,175.38,1594800006.0
2008-10-17 17:54:00,175.37,175.37,175.24,175.25,1594800006.0
2008-10-17 17:55:00,175.24,175.44,175.24,175.41,1594800006.0
2008-10-17 17:56:00,175.4,175.47,175.38,175.41,1594800006.0
2008-10-17 17:57:00,175.4,175.5,175.35,175.41,1594800006.0
2008-10-17 17:58:00,175.41,175.47,175.395,175.455,1594800006.0
2008-10-17 17:59:00,175.43,175.49,175.38,175.45,1117779988.0
2008-10-17 18:00:00,175.44,175.485,175.41,175.465,1117779988.0
2008-10-17 18:01:00,175.465,175.465,175.37,175.38,1531220018.0
2008-10-17 18:02:00,175.33,175.54,175.31,175.51,1352940008.0
2008-10-17 18:03:00,175.52,175.6,175.45,175.45,1352940008.0
2008-10-17 18:04:00,175.46,175.48,175.39,175.44,1352940008.0
2008-10-17 18:05:00,175.45,175.47,175.44,175.44,1352940008.0
2008-10-17 18:06:00,175.44,175.485,175.435,175.475,1768219999.0
2008-10-17 18:07:00,175.49,175.59,175.45,175.56,1378260001.0
2008-10-17 18:08:00,175.56,175.615,175.55,175.55,1378260001.0
2008-10-17 18:09:00,175.55,175.555,175.395,175.395,1900800005.0
2008-10-17 18:10:00,175.395,175.43,175.38,175.43,1670280007.0
2008-10-17 18:11:00,175.44,175.48,175.29,175.29,1263100002.0
2008-10-17 18:12:00,175.3,175.32,175.26,175.27,1263100002.0
2008-10-17 18:13:00,175.28,175.29,175.16,175.17,1263100002.0
2008-10-17 18:14:00,175.18,175.2,175.17,175.17,1263100002.0
2008-10-17 18:15:00,175.17,175.18,175.12,175.13,1657820006.0
2008-10-17 18:16:00,175.14,175.15,175.05,175.13,2038239997.0
2008-10-17 18:17:00,175.11,175.18,175.11,175.145,2038239997.0
2008-10-17 18:18:00,175.145,175.18,175.115,175.12,1277900002.0
2008-10-17 18:19:00,175.1,175.21,175.1,175.15,1977040000.0
2008-10-17 18:20:00,175.17,175.19,175.14,175.19,1977040000.0
2008-10-17 18:21:00,175.2,175.32,175.18,175.29,1977040000.0
2008-10-17 18:22:00,175.3,175.4,175.3,175.35,1977040000.0
2008-10-17 18:23:00,175.37,175.395,175.285,175.305,1977040000.0
2008-10-17 18:24:00,175.31,175.31,175.21,175.23,1213359997.0
2008-10-17 18:25:00,175.23,175.32,175.2,175.24,2113120006.0
2008-10-17 18:26:00,175.26,175.275,175.25,175.26,2113120006.0
2008-10-17 18:27:00,175.2,175.23,175.13,175.22,782879998.0
2008-10-17 18:28:00,175.24,175.24,175.21,175.22,782879998.0
2008-10-17 18:29:00,175.215,175.255,175.205,175.255,1447219990.0
2008-10-17 18:30:00,175.23,175.31,175.22,175.27,1285920005.0
2008-10-17 18:31:00,175.28,175.28,175.14,175.2,1285920005.0
2008-10-17 18:32:00,175.2,175.22,175.135,175.205,1285920005.0
2008-10-17 18:33:00,175.21,175.225,175.18,175.19,816700003.0
2008-10-17 18:34:00,175.19,175.21,175.11,175.11,1143560001.0
2008-10-17 18:35:00,175.1,175.1,174.97,175.02,1143560001.0
2008-10-17 18:36:00,175.055,175.095,175.025,175.035,1143560001.0
2008-10-17 18:37:00,175.03,175.045,175.03,175.03,1003440012.0
2008-10-17 18:38:00,175.03,175.15,175.01,175.14,1980719988.0
2008-10-17 18:39:00,175.13,175.23,175.1,175.23,1980719988.0
2008-10-17 18:40:00,175.22,175.26,175.17,175.2,1980719988.0
2008-10-17 18:41:00,175.2,175.26,175.19,175.22,1980719988.0
2008-10-17 18:42:00,175.225,175.335,175.225,175.33,1339560009.0
2008-10-17 18:43:00,175.31,175.34,175.21,175.3,1452220008.0
2008-10-17 18:44:00,175.275,175.3,175.25,175.25,1452220008.0
2008-10-17 18:45:00,175.25,175.26,175.14,175.19,2102700007.0
2008-10-17 18:46:00,175.2,175.27,175.2,175.27,2102700007.0
2008-10-17 18:47:00,175.25,175.26,175.2,175.24,2102700007.0
2008-10-17 18:48:00,175.22,175.39,175.17,175.36,2102700007.0
2008-10-17 18:49:00,175.37,175.37,175.28,175.29,2102700007.0
2008-10-17 18:50:00,175.31,175.33,175.25,175.28,2102700007.0
2008-10-17 18:51:00,175.29,175.36,175.26,175.35,2102700007.0
2008-10-17 18:52:00,175.36,175.45,175.35,175.38,2102700007.0
2008-10-17 18:53:00,175.37,175.42,175.3,175.41,2102700007.0
2008-10-17 18:54:00,175.42,175.46,175.39,175.42,2102700007.0
2008-10-17 18:55:00,175.43,175.6,175.43,175.6,2102700007.0
2008-10-17 18:56:00,175.61,175.63,175.55,175.6,2102700007.0
2008-10-17 18:57:00,175.59,175.75,175.59,175.75,2102700007.0
2008-10-17 18:58:00,175.74,175.76,175.62,175.62,2102700007.0
2008-10-17 18:59:00,175.63,175.65,175.59,175.63,2102700007.0
2008-10-17 19:00:00,175.64,175.715,175.64,175.715,2102700007.0
2008-10-17 19:01:00,175.73,176.02,175.72,175.98,2133200010.0
2008-10-17 19:02:00,175.97,175.98,175.83,175.85,2133200010.0
2008-10-17 19:03:00,175.855,175.975,175.77,175.965,2133200010.0
2008-10-17 19:04:00,175.97,176.065,175.965,176.01,1664920002.0
2008-10-17 19:05:00,176.01,176.01,175.925,175.99,1433880004.0
2008-10-17 19:06:00,175.99,175.99,175.915,175.93,1119820007.0
2008-10-17 19:07:00,175.93,175.93,175.825,175.835,1299020001.0
2008-10-17 19:08:00,175.82,175.86,175.76,175.76,2123340000.0
2008-10-17 19:09:00,175.75,175.75,175.62,175.72,2123340000.0
2008-10-17 19:10:00,175.71,175.76,175.63,175.64,2123340000.0
2008-10-17 19:11:00,175.63,175.63,175.54,175.6,2123340000.0
2008-10-17 19:12:00,175.62,175.79,175.59,175.72,2123340000.0
2008-10-17 19:13:00,175.73,175.73,175.6,175.63,2123340000.0
2008-10-17 19:14:00,175.62,175.77,175.62,175.76,2123340000.0
2008-10-17 19:15:00,175.75,175.75,175.605,175.655,2123340000.0
2008-10-17 19:16:00,175.655,175.765,175.655,175.72,1669960004.0
2008-10-17 19:17:00,175.72,175.78,175.71,175.74,1386140005.0
2008-10-17 19:18:00,175.73,175.755,175.705,175.755,887840007.0
2008-10-17 19:19:00,175.755,175.805,175.72,175.805,1564080006.0
2008-10-17 19:20:00,175.85,175.95,175.81,175.94,1887419999.0
2008-10-17 19:21:00,175.945,175.955,175.9,175.915,1887419999.0
2008-10-17 19:22:00,175.93,176.02,175.93,175.96,2122099997.0
2008-10-17 19:23:00,175.965,175.985,175.895,175.96,2122099997.0
2008-10-17 19:24:00,175.98,176.08,175.97,176.08,1881419988.0
2008-10-17 19:25:00,176.11,176.11,176.015,176.095,1881419988.0
2008-10-17 19:26:00,176.08,176.25,176.06,176.22,1892460004.0
2008-10-17 19:27:00,176.21,176.31,176.13,176.23,1892460004.0
2008-10-17 19:28:00,176.205,176.215,176.065,176.09,1892460004.0
2008-10-17 19:29:00,176.09,176.21,176.09,176.21,1611200000.0
2008-10-17 19:30:00,176.2,176.34,176.19,176.27,1947599995.0
2008-10-17 19:31:00,176.26,176.32,176.19,176.29,1947599995.0
2008-10-17 19:32:00,176.275,176.37,176.255,176.345,1947599995.0
2008-10-17 19:33:00,176.335,176.335,176.23,176.32,1381819999.0
2008-10-17 19:34:00,176.31,176.335,176.29,176.335,776519999.0
2008-10-17 19:35:00,176.335,176.38,176.33,176.37,1291760011.0
2008-10-17 19:36:00,176.385,176.46,176.375,176.46,1238720003.0
2008-10-17 19:37:00,176.45,176.54,176.44,176.505,1744820006.0
2008-10-17 19:38:00,176.47,176.53,176.45,176.45,847060004.0
2008-10-17 19:39:00,176.47,176.48,176.435,176.46,847060004.0
2008-10-17 19:40:00,176.45,176.52,176.37,176.4,1675440000.0
2008-10-17 19:41:00,176.39,176.42,176.31,176.34,1675440000.0
2008-10-17 19:42:00,176.355,176.42,176.345,176.415,1675440000.0
2008-10-17 19:43:00,176.4,176.42,176.34,176.36,2139199996.0
2008-10-17 19:44:00,176.37,176.445,176.37,176.435,2139199996.0
2008-10-17 19:45:00,176.445,176.46,176.35,176.35,1738359993.0
2008-10-17 19:46:00,176.36,176.43,176.33,176.34,1134919996.0
2008-10-17 19:47:00,176.335,176.335,176.23,176.265,1134919996.0
2008-10-17 19:48:00,176.265,176.35,176.24,176.34,2039900016.0
2008-10-17 19:49:00,176.315,176.345,176.23,176.345,1903660014.0
2008-10-17 19:50:00,176.35,176.41,176.32,176.41,1209500001.0
2008-10-17 19:51:00,176.395,176.475,176.35,176.465,1209500001.0
2008-10-17 19:52:00,176.455,176.49,176.345,176.49,1664779998.0
2008-10-17 19:53:00,176.485,176.535,176.375,176.38,1837759995.0
2008-10-17 19:54:00,176.37,176.385,176.245,176.385,1845799995.0
2008-10-17 19:55:00,176.36,176.365,176.245,176.275,1796200000.0
2008-10-17 19:56:00,176.27,176.34,176.21,176.21,1369900001.0
2008-10-17 19:57:00,176.21,176.225,176.125,176.145,820760001.0
2008-10-17 19:58:00,176.115,176.21,176.09,176.185,1901099992.0
2008-10-17 19:59:00,176.18,176.185,176.14,176.185,1266539999.0
2008-10-17 20:00:00,176.18,176.36,176.09,176.35,2077440021.0
2008-10-17 20:01:00,176.325,176.37,176.3,176.355,2077440021.0
2008-10-17 20:02:00,176.38,176.38,176.12,176.29,2117760000.0
2008-10-17 20:03:00,176.29,176.355,176.26,176.345,2117760000.0
2008-10-17 20:04:00,176.365,176.39,176.195,176.225,2093400007.0
2008-10-17 20:05:00,176.26,176.32,176.2,176.3,1650000005.0
2008-10-17 20:06:00,176.28,176.35,176.16,176.34,1650000005.0
2008-10-17 20:07:00,176.33,176.33,176.19,176.23,1650000005.0
2008-10-17 20:08:00,176.215,176.28,176.165,176.165,1650000005.0
2008-10-17 20:09:00,176.18,176.18,175.99,176.12,1594399989.0
2008-10-17 20:10:00,176.13,176.2,176.09,176.11,1594399989.0
2008-10-17 20:11:00,176.12,176.15,176.11,176.135,1594399989.0
2008-10-17 20:12:00,176.135,176.28,176.13,176.24,1923700010.0
2008-10-17 20:13:00,176.24,176.24,175.99,176.03,1487799992.0
2008-10-17 20:14:00,176.025,176.055,175.99,176.035,1487799992.0
2008-10-17 20:15:00,176.03,176.055,176.015,176.04,1649599992.0
2008-10-17 20:16:00,176.04,176.145,175.995,176.145,2043599992.0
2008-10-17 20:17:00,176.145,176.175,176.105,176.13,2058600003.0
2008-10-17 20:18:00,176.13,176.13,176.01,176.1,1086299999.0
2008-10-17 20:19:00,176.105,176.125,176.07,176.07,1086299999.0
2008-10-17 20:20:00,176.07,176.07,175.975,175.99,866699994.0
2008-10-17 20:21:00,175.985,175.985,175.9,175.92,2132800000.0
2008-10-17 20:22:00,175.915,175.95,175.84,175.885,1165900005.0
2008-10-17 20:23:00,175.895,175.925,175.865,175.895,1645800000.0
2008-10-17 20:24:00,175.87,175.89,175.84,175.84,1842100011.0
2008-10-17 20:25:00,175.85,175.9,175.83,175.87,1842100011.0
2008-10-17 20:26:00,175.86,175.89,175.81,175.82,1842100011.0
2008-10-17 20:27:00,175.825,175.865,175.82,175.85,1744300007.0
2008-10-17 20:28:00,175.86,176.12,175.84,176.08,1642599989.0
2008-10-17 20:29:00,176.045,176.12,176.045,176.12,1642599989.0
2008-10-17 20:30:00,176.12,176.14,176.085,176.11,1878625010.0
2008-10-17 20:31:00,176.09,176.13,176.09,176.13,694400004.0
2008-10-17 20:32:00,176.05,176.1,176.05,176.095,409900000.0
2008-10-17 20:33:00,176.07,176.09,176.07,176.075,461599999.0
2008-10-17 20:34:00,176.075,176.135,176.065,176.075,1659899996.0
2008-10-17 20:35:00,176.09,176.105,176.07,176.105,729000002.0
2008-10-17 20:36:00,176.105,176.155,176.075,176.08,1627199994.0
2008-10-17 20:37:00,176.08,176.09,176.025,176.04,1657699996.0
2008-10-17 20:38:00,175.99,176.01,175.83,175.87,1422500003.0
2008-10-17 20:39:00,175.88,175.88,175.71,175.72,1422500003.0
2008-10-17 20:40:00,175.7,175.72,175.61,175.69,1422500003.0
2008-10-17 20:41:00,175.7,175.79,175.63,175.75,1422500003.0
2008-10-17 20:42:00,175.74,175.91,175.74,175.86,1422500003.0
2008-10-17 20:43:00,175.85,175.93,175.85,175.9,1422500003.0
2008-10-17 20:44:00,175.91,176.04,175.84,175.9,1422500003.0
2008-10-17 20:45:00,175.89,175.89,175.73,175.81,1422500003.0
2008-10-17 20:46:00,175.82,175.84,175.71,175.76,1422500003.0
2008-10-17 20:47:00,175.77,175.99,175.73,175.96,1422500003.0
2008-10-17 20:48:00,175.98,176.24,175.86,175.94,1422500003.0
2008-10-17 20:49:00,175.95,176.19,175.95,176.12,1422500003.0
2008-10-17 20:50:00,176.13,176.14,176.03,176.12,1422500003.0
2008-10-17 20:51:00,176.14,176.16,175.97,175.97,1422500003.0
2008-10-17 20:52:00,176.0,176.08,175.93,176.05,1422500003.0
2008-10-17 20:53:00,176.04,176.08,175.99,176.02,1422500003.0
2008-10-17 20:54:00,176.01,176.08,175.93,176.03,1422500003.0
2008-10-17 20:55:00,176.02,176.03,176.0,176.0,1422500003.0
2008-10-17 20:56:00,176.01,176.11,175.97,176.11,1674899990.0
2008-10-17 20:57:00,176.095,176.165,176.08,176.165,1674899990.0
2008-10-17 20:58:00,176.16,176.16,176.04,176.05,1901999998.0
2008-10-17 20:59:00,176.06,176.145,176.06,176.115,1901999998.0
2008-10-17 21:00:00,176.13,176.43,176.12,176.37,1973099991.0
2008-10-17 21:01:00,176.36,176.41,176.29,176.37,1973099991.0
2008-10-17 21:02:00,176.37,176.375,176.27,176.34,1973099991.0
2008-10-17 21:03:00,176.365,176.365,176.215,176.215,1586299990.0
2008-10-17 21:04:00,176.21,176.27,176.12,176.19,1853699998.0
2008-10-17 21:05:00,176.19,176.27,176.115,176.135,1853699998.0
2008-10-17 21:06:00,176.14,176.285,176.14,176.23,2133399999.0
2008-10-17 21:07:00,176.23,176.245,176.145,176.145,630200014.0
2008-10-17 21:08:00,176.17,176.29,176.14,176.18,1076900008.0
2008-10-17 21:09:00,176.18,176.27,176.165,176.25,1076900008.0
2008-10-17 21:10:00,176.22,176.22,175.97,176.015,1886800010.0
2008-10-17 21:11:00,176.02,176.03,175.94,175.95,2058100005.0
2008-10-17 21:12:00,175.94,176.09,175.81,176.01,2058100005.0
2008-10-17 21:13:00,176.0,176.21,175.85,176.02,2058100005.0
2008-10-17 21:14:00,175.94,176.1,175.84,176.01,2058100005.0
2008-10-17 21:15:00,176.02,176.1,175.94,176.06,2058100005.0
2008-10-17 21:16:00,176.08,176.1,175.95,176.07,2058100005.0
2008-10-17 21:17:00,176.06,176.08,175.97,176.03,2058100005.0
2008-10-17 21:18:00,176.035,176.035,175.93,175.965,2058100005.0
2008-10-17 21:19:00,175.96,175.97,175.84,175.85,1976199999.0
2008-10-17 21:20:00,175.84,175.84,175.59,175.62,1976199999.0
2008-10-17 21:21:00,175.61,175.7,175.59,175.65,1976199999.0
2008-10-17 21:22:00,175.64,175.89,175.6,175.81,1976199999.0
2008-10-17 21:23:00,175.79,175.92,175.78,175.88,1976199999.0
2008-10-17 21:24:00,175.86,175.96,175.82,175.93,1976199999.0
2008-10-17 21:25:00,175.92,175.98,175.86,175.87,1976199999.0
2008-10-17 21:26:00,175.88,175.96,175.79,175.89,1976199999.0
2008-10-17 21:27:00,175.865,175.91,175.76,175.805,1976199999.0
2008-10-17 21:28:00,175.82,175.85,175.71,175.77,1994500009.0
2008-10-17 21:29:00,175.78,175.84,175.73,175.81,1994500009.0
2008-10-17 21:30:00,175.83,175.92,175.72,175.92,1994500009.0
2008-10-17 21:31:00,175.9,175.93,175.85,175.89,1994500009.0
2008-10-17 21:32:00,175.87,175.915,175.83,175.865,1994500009.0
2008-10-17 21:33:00,175.9,175.92,175.76,175.8,1572799996.0
2008-10-17 21:34:00,175.79,175.87,175.77,175.8,1572799996.0
2008-10-17 21:35:00,175.82,175.87,175.78,175.86,1572799996.0
2008-10-17 21:36:00,175.85,175.86,175.69,175.7,1572799996.0
2008-10-17 21:37:00,175.69,175.77,175.56,175.58,1572799996.0
2008-10-17 21:38:00,175.59,175.75,175.55,175.68,1572799996.0
2008-10-17 21:39:00,175.67,175.73,175.64,175.69,1572799996.0
2008-10-17 21:40:00,175.7,175.74,175.67,175.74,1572799996.0
2008-10-17 21:41:00,175.72,175.83,175.64,175.7,1572799996.0
2008-10-17 21:42:00,175.71,175.79,175.68,175.76,1572799996.0
2008-10-17 21:43:00,175.77,175.82,175.72,175.77,1572799996.0
2008-10-17 21:44:00,175.74,175.93,175.72,175.88,1572799996.0
2008-10-17 21:45:00,175.89,175.93,175.83,175.85,1572799996.0
2008-10-17 21:46:00,175.87,175.87,175.78,175.81,1572799996.0
2008-10-17 21:47:00,175.8,175.82,175.775,175.785,1572799996.0
2008-10-17 21:48:00,175.785,175.845,175.765,175.81,1707300007.0
2008-10-17 21:49:00,175.8,175.8,175.695,175.7,2040600006.0
2008-10-17 21:50:00,175.705,175.75,175.705,175.725,1661999980.0
2008-10-17 21:51:00,175.725,175.78,175.725,175.73,1596899988.0
2008-10-17 21:52:00,175.73,175.73,175.665,175.675,2103199996.0
2008-10-17 21:53:00,175.69,175.76,175.62,175.67,1837999996.0
2008-10-17 21:54:00,175.63,175.68,175.5,175.53,1837999996.0
2008-10-17 21:55:00,175.55,175.61,175.44,175.48,1837999996.0
2008-10-17 21:56:00,175.49,175.57,175.46,175.55,1837999996.0
2008-10-17 21:57:00,175.57,175.57,175.53,175.55,1837999996.0
2008-10-17 21:58:00,175.56,175.58,175.5,175.56,1837999996.0
2008-10-17 21:59:00,175.525,175.565,175.48,175.53,1837999996.0
2008-10-17 22:00:00,175.53,175.54,175.53,175.53,151700001.0
2008-10-17 22:01:00,175.53,175.55,175.52,175.53,597700003.0
2008-10-17 22:02:00,175.54,175.58,175.53,175.57,597700003.0
2008-10-17 22:03:00,175.57,175.59,175.565,175.565,297400000.0
2008-10-17 22:04:00,175.58,175.75,175.58,175.6,1608400010.0
2008-10-17 22:05:00,175.63,175.76,175.63,175.76,1608400010.0
2008-10-17 22:06:00,175.73,175.78,175.685,175.695,1608400010.0
2008-10-17 22:07:00,175.71,175.785,175.71,175.775,1539300007.0
2008-10-17 22:08:00,175.82,175.87,175.79,175.85,515699992.0
2008-10-17 22:09:00,175.82,175.86,175.82,175.82,515699992.0
2008-10-17 22:10:00,175.83,175.83,175.82,175.82,808299999.0
2008-10-17 22:11:00,175.82,175.82,175.82,175.82,512800004.0
2008-10-17 22:12:00,175.82,175.82,175.765,175.82,823500005.0
2008-10-17 22:13:00,175.82,175.82,175.82,175.82,766200006.0
2008-10-17 22:14:00,175.765,175.82,175.765,175.82,279199997.0
2008-10-17 22:15:00,175.82,175.82,175.715,175.715,580800003.0
2008-10-17 22:16:00,175.735,175.75,175.685,175.705,1713000000.0
2008-10-17 22:17:00,175.705,175.71,175.605,175.625,781399997.0
2008-10-17 22:18:00,175.625,175.64,175.605,175.61,1983400020.0
2008-10-17 22:19:00,175.61,175.66,175.595,175.61,1896300008.0
2008-10-17 22:20:00,175.64,175.68,175.54,175.67,1923900011.0
2008-10-17 22:21:00,175.7,175.72,175.61,175.65,1923900011.0
2008-10-17 22:22:00,175.66,175.86,175.64,175.79,1923900011.0
2008-10-17 22:23:00,175.76,175.81,175.69,175.75,1923900011.0
2008-10-17 22:24:00,175.76,175.79,175.755,175.76,1923900011.0
2008-10-17 22:25:00,175.76,175.785,175.65,175.66,1859299987.0
2008-10-17 22:26:00,175.66,175.66,175.66,175.66,602500005.0
2008-10-17 22:27:00,175.66,175.73,175.65,175.65,1166099994.0
2008-10-17 22:28:00,175.66,175.675,175.59,175.615,1599900008.0
2008-10-17 22:29:00,175.64,175.73,175.63,175.63,1140600000.0
2008-10-17 22:30:00,175.595,175.63,175.57,175.58,1140600000.0
2008-10-17 22:31:00,175.575,175.67,175.54,175.58,1397500000.0
2008-10-17 22:32:00,175.58,175.625,175.57,175.625,493900001.0
2008-10-17 22:33:00,175.565,175.7,175.565,175.685,712299995.0
2008-10-17 22:34:00,175.68,175.745,175.68,175.74,175200000.0
2008-10-17 22:35:00,175.73,175.77,175.7,175.76,550999997.0
2008-10-17 22:36:00,175.76,175.775,175.75,175.765,945700003.0
2008-10-17 22:37:00,175.765,175.79,175.72,175.725,669899994.0
2008-10-17 22:38:00,175.715,175.715,175.68,175.68,101899999.0
2008-10-17 22:39:00,175.69,175.69,175.68,175.68,56199999.0
2008-10-17 22:40:00,175.68,175.68,175.67,175.67,344500005.0
2008-10-17 22:41:00,175.67,175.705,175.595,175.67,1223499996.0
2008-10-17 22:42:00,175.65,175.69,175.49,175.6,537399998.0
2008-10-17 22:43:00,175.57,175.595,175.57,175.595,537399998.0
2008-10-17 22:44:00,175.605,175.685,175.565,175.64,1331600009.0
2008-10-17 22:45:00,175.63,175.65,175.62,175.645,702299995.0
2008-10-17 22:46:00,175.645,175.75,175.635,175.695,1196700001.0
2008-10-17 22:47:00,175.695,175.72,175.64,175.66,1677999996.0
2008-10-17 22:48:00,175.665,175.665,175.66,175.665,153400002.0
2008-10-17 22:49:00,175.685,175.74,175.665,175.685,917000006.0
2008-10-17 22:50:00,175.7,175.71,175.67,175.705,272400003.0
2008-10-17 22:51:00,175.705,175.735,175.64,175.65,914200003.0
2008-10-17 22:52:00,175.65,175.69,175.645,175.65,740100000.0
2008-10-17 22:53:00,175.65,175.695,175.635,175.635,807499994.0
2008-10-17 22:54:00,175.65,175.665,175.65,175.65,716200006.0
2008-10-17 22:55:00,175.65,175.705,175.65,175.7,451899995.0
2008-10-17 22:56:00,175.73,175.73,175.68,175.68,137100000.0
2008-10-17 22:57:00,175.69,175.69,175.64,175.65,169699998.0
2008-10-17 22:58:00,175.65,175.7,175.65,175.685,214599998.0
2008-10-17 22:59:00,175.67,175.67,175.593,175.655,482800001.0
2008-10-19 23:00:00,175.947,175.947,175.857,175.857,1803149990.0
2008-10-19 23:02:00,175.886,175.988,175.884,175.988,1514210009.0
2008-10-19 23:03:00,175.969,176.03,175.89,175.935,1937009988.0
2008-10-19 23:04:00,175.926,176.097,175.848,175.944,857740004.0
2008-10-19 23:05:00,175.936,176.039,175.815,175.825,1076139995.0
2008-10-19 23:06:00,175.863,176.039,175.843,175.843,805410005.0
2008-10-19 23:07:00,175.981,176.069,175.833,176.069,564769996.0
2008-10-19 23:08:00,175.927,176.072,175.927,176.043,741500004.0
2008-10-19 23:09:00,176.051,176.056,176.008,176.056,479600006.0
2008-10-19 23:10:00,175.993,176.011,175.964,175.987,820339992.0
2008-10-19 23:11:00,175.96,176.049,175.953,176.033,633400006.0
2008-10-19 23:12:00,176.026,176.026,175.863,175.892,1717169992.0
2008-10-19 23:13:00,175.889,175.912,175.835,175.89,1208099998.0
2008-10-19 23:14:00,175.847,175.911,175.832,175.873,1669839996.0
2008-10-19 23:16:00,175.859,175.864,175.806,175.838,1038370005.0
2008-10-19 23:17:00,175.865,175.865,175.695,175.785,35200000.0
2008-10-19 23:18:00,175.79,175.8,175.75,175.76,45000000.0
2008-10-19 23:19:00,175.785,175.795,175.785,175.795,6000000.0
2008-10-19 23:20:00,175.695,175.715,175.695,175.715,3400000.0
2008-10-19 23:21:00,175.855,175.855,175.812,175.818,1594469987.0
2008-10-19 23:22:00,175.87,175.882,175.865,175.865,587209997.0
2008-10-19 23:23:00,175.71,175.71,175.71,175.71,4900000.0
2008-10-19 23:24:00,175.715,175.835,175.715,175.83,15300000.0
2008-10-19 23:25:00,175.81,175.86,175.81,175.84,24100000.0
2008-10-19 23:26:00,175.855,175.865,175.835,175.84,37200000.0
2008-10-19 23:27:00,175.845,175.85,175.845,175.845,21800000.0
2008-10-19 23:28:00,175.845,175.88,175.845,175.865,47900000.0
2008-10-19 23:29:00,175.875,175.92,175.85,175.85,52800000.0
2008-10-19 23:30:00,175.87,175.915,175.87,175.895,57300000.0
2008-10-19 23:31:00,175.835,175.89,175.835,175.885,29900000.0
2008-10-19 23:32:00,175.9,175.945,175.825,175.945,96700000.0
2008-10-19 23:33:00,175.94,175.965,175.855,175.965,81600000.0
2008-10-19 23:34:00,175.96,175.97,175.95,175.97,38500000.0
2008-10-19 23:35:00,175.97,175.975,175.965,175.965,38000000.0
2008-10-19 23:36:00,175.975,176.035,175.95,176.035,263300000.0
2008-10-19 23:37:00,176.03,176.04,175.97,176.0,681699997.0
2008-10-19 23:38:00,176.0,176.0,175.985,175.985,184099998.0
2008-10-19 23:39:00,175.985,176.0,175.985,176.0,458900002.0
2008-10-19 23:40:00,176.013,176.031,175.979,175.998,617210000.0
2008-10-19 23:41:00,175.985,176.0,175.985,176.0,200500000.0
2008-10-19 23:42:00,176.01,176.01,175.975,175.975,185200005.0
2008-10-19 23:43:00,175.985,175.985,175.97,175.97,295500001.0
2008-10-19 23:44:00,176.01,176.025,175.955,175.97,610099991.0
2008-10-19 23:45:00,175.97,175.97,175.97,175.97,274500000.0
2008-10-19 23:46:00,175.97,175.985,175.97,175.97,832299988.0
2008-10-19 23:47:00,175.97,175.97,175.97,175.97,1076399964.0
2008-10-19 23:48:00,175.97,175.97,175.97,175.97,632400011.0
2008-10-19 23:49:00,175.97,175.97,175.97,175.97,1145200013.0
2008-10-19 23:50:00,175.97,175.97,175.97,175.97,351400003.0
2008-10-19 23:51:00,175.891,175.898,175.869,175.881,415940002.0
2008-10-19 23:52:00,175.97,175.97,175.97,175.97,759699988.0
2008-10-19 23:53:00,175.99,176.01,175.92,175.94,2061000004.0
2008-10-19 23:54:00,175.93,175.93,175.815,175.865,921799995.0
2008-10-19 23:55:00,175.875,175.905,175.85,175.9,1241900007.0
2008-10-19 23:56:00,175.895,175.915,175.885,175.915,420199998.0
2008-10-19 23:57:00,175.92,175.92,175.885,175.885,148899998.0
2008-10-19 23:58:00,175.895,175.895,175.895,175.895,65400002.0
2008-10-19 23:59:00,175.9,175.92,175.795,175.81,766100004.0
2008-10-20 00:00:00,175.785,175.825,175.77,175.825,338099998.0
2008-10-20 00:01:00,175.83,175.845,175.79,175.81,589599995.0
2008-10-20 00:02:00,175.81,175.87,175.81,175.87,684099999.0
2008-10-20 00:03:00,175.89,175.925,175.89,175.925,539500007.0
2008-10-20 00:04:00,175.93,175.94,175.895,175.905,1301000001.0
2008-10-20 00:05:00,175.905,175.94,175.865,175.915,750400000.0
2008-10-20 00:06:00,175.93,175.955,175.915,175.94,140500000.0
2008-10-20 00:07:00,175.955,175.975,175.925,175.935,102200000.0
2008-10-20 00:08:00,175.95,175.995,175.875,175.9,557700002.0
2008-10-20 00:09:00,175.915,175.96,175.87,175.91,1720600009.0
2008-10-20 00:10:00,175.92,175.92,175.81,175.865,1365700006.0
2008-10-20 00:11:00,175.865,175.865,175.86,175.86,100299999.0
2008-10-20 00:12:00,175.86,175.86,175.85,175.855,326400001.0
2008-10-20 00:13:00,175.87,175.875,175.835,175.835,1181499998.0
2008-10-20 00:14:00,175.835,175.835,175.785,175.8,1052700002.0
2008-10-20 00:15:00,175.805,175.835,175.795,175.815,802000013.0
2008-10-20 00:16:00,175.815,175.815,175.78,175.78,217300006.0
2008-10-20 00:17:00,175.79,175.79,175.66,175.705,961899983.0
2008-10-20 00:19:00,175.72,175.73,175.7,175.71,514599994.0
2008-10-20 00:20:00,175.71,175.735,175.71,175.735,335699996.0
2008-10-20 00:21:00,175.75,175.78,175.68,175.74,506899999.0
2008-10-20 00:22:00,175.685,175.69,175.68,175.685,506899999.0
2008-10-20 00:23:00,175.685,175.685,175.675,175.675,409100002.0
2008-10-20 00:24:00,175.66,175.66,175.62,175.63,1684100009.0
2008-10-20 00:25:00,175.63,175.65,175.52,175.62,1670700022.0
2008-10-20 00:26:00,175.61,175.64,175.605,175.62,226100001.0
2008-10-20 00:27:00,175.63,175.635,175.565,175.59,901899993.0
2008-10-20 00:28:00,175.61,175.665,175.595,175.62,895999999.0
2008-10-20 00:29:00,175.625,175.655,175.625,175.63,892099991.0
2008-10-20 00:30:00,175.64,175.65,175.63,175.635,578599996.0
2008-10-20 00:31:00,175.615,175.67,175.6,175.6,1191399994.0
2008-10-20 00:32:00,175.615,175.635,175.58,175.58,163900001.0
2008-10-20 00:33:00,175.595,175.635,175.585,175.635,586199998.0
2008-10-20 00:34:00,175.645,175.645,175.615,175.63,430900003.0
2008-10-20 00:35:00,175.63,175.68,175.61,175.68,844400006.0
2008-10-20 00:36:00,175.68,175.68,175.595,175.62,789500000.0
2008-10-20 00:37:00,175.62,175.625,175.595,175.595,362900002.0
2008-10-20 00:38:00,175.595,175.62,175.585,175.6,995400002.0
2008-10-20 00:39:00,175.6,175.6,175.6,175.6,63000000.0
2008-10-20 00:40:00,175.6,175.63,175.6,175.62,479200006.0
2008-10-20 00:41:00,175.62,175.665,175.62,175.665,54900000.0
2008-10-20 00:42:00,175.67,175.67,175.64,175.64,90399997.0
2008-10-20 00:43:00,175.645,175.67,175.645,175.67,558000011.0
2008-10-20 00:44:00,175.67,175.74,175.655,175.72,727400006.0
2008-10-20 00:45:00,175.72,175.745,175.715,175.72,570199996.0
2008-10-20 00:46:00,175.72,175.775,175.685,175.71,508499994.0
2008-10-20 00:47:00,175.72,175.725,175.65,175.67,1034999998.0
2008-10-20 00:48:00,175.68,175.68,175.645,175.65,1489500006.0
2008-10-20 00:49:00,175.655,175.69,175.63,175.65,1265800009.0
2008-10-20 00:50:00,175.64,175.69,175.64,175.665,898899999.0
2008-10-20 00:51:00,175.66,175.685,175.645,175.66,354099990.0
2008-10-20 00:52:00,175.675,175.68,175.635,175.635,468700000.0
2008-10-20 00:53:00,175.635,175.66,175.62,175.645,328300004.0
2008-10-20 00:54:00,175.66,175.665,175.64,175.64,208399996.0
2008-10-20 00:55:00,175.63,175.645,175.625,175.645,120900003.0
2008-10-20 00:56:00,175.655,175.735,175.625,175.735,368200000.0
2008-10-20 00:57:00,175.735,175.735,175.69,175.695,123399997.0
2008-10-20 00:58:00,175.7,175.7,175.67,175.67,177700000.0
2008-10-20 00:59:00,175.67,175.68,175.56,175.56,970699996.0
2008-10-20 01:00:00,175.6,175.62,175.47,175.5,568599998.0
2008-10-20 01:01:00,175.49,175.49,175.43,175.49,568599998.0
2008-10-20 01:02:00,175.49,175.495,175.49,175.49,108599998.0
2008-10-20 01:03:00,175.49,175.49,175.49,175.49,117900002.0
2008-10-20 01:04:00,175.49,175.49,175.49,175.49,210600008.0
2008-10-20 01:05:00,175.49,175.49,175.49,175.49,153799994.0
2008-10-20 01:06:00,175.49,175.49,175.49,175.49,211699996.0
2008-10-20 01:07:00,175.49,175.49,175.49,175.49,205699991.0
2008-10-20 01:08:00,175.49,175.49,175.385,175.385,339799989.0
2008-10-20 01:09:00,175.49,175.49,175.42,175.475,389399992.0
2008-10-20 01:10:00,175.445,175.49,175.445,175.49,492899985.0
2008-10-20 01:11:00,175.49,175.565,175.488,175.54,1828599992.0
2008-10-20 01:12:00,175.56,175.67,175.54,175.63,462499992.0
2008-10-20 01:13:00,175.62,175.7,175.62,175.7,462499992.0
2008-10-20 01:14:00,175.71,175.71,175.605,175.615,462499992.0
2008-10-20 01:15:00,175.62,175.71,175.62,175.65,419399994.0
2008-10-20 01:16:00,175.655,175.68,175.615,175.625,410299997.0
2008-10-20 01:17:00,175.625,175.625,175.505,175.505,417599998.0
2008-10-20 01:18:00,175.52,175.52,175.475,175.475,84100000.0
2008-10-20 01:19:00,175.485,175.485,175.385,175.41,481799997.0
2008-10-20 01:20:00,175.4,175.4,175.295,175.335,777900009.0
2008-10-20 01:21:00,175.37,175.45,175.37,175.415,791599998.0
2008-10-20 01:22:00,175.43,175.465,175.405,175.415,350900000.0
2008-10-20 01:23:00,175.42,175.5,175.42,175.485,546800001.0
2008-10-20 01:24:00,175.485,175.485,175.44,175.485,457500004.0
2008-10-20 01:25:00,175.475,175.51,175.445,175.5,684900006.0
2008-10-20 01:26:00,175.495,175.535,175.495,175.535,738100002.0
2008-10-20 01:27:00,175.53,175.54,175.5,175.52,1850099988.0
2008-10-20 01:28:00,175.525,175.535,175.49,175.49,1850099988.0
2008-10-20 01:29:00,175.49,175.54,175.49,175.54,999699993.0
2008-10-20 01:30:00,175.53,175.57,175.5,175.57,999699993.0
2008-10-20 01:31:00,175.565,175.6,175.52,175.535,999699993.0
2008-10-20 01:32:00,175.54,175.655,175.535,175.61,1292199995.0
2008-10-20 01:33:00,175.62,175.74,175.605,175.74,2129899997.0
2008-10-20 01:34:00,175.74,175.81,175.73,175.79,1824799995.0
2008-10-20 01:35:00,175.77,175.82,175.77,175.82,1824799995.0
2008-10-20 01:36:00,175.825,175.92,175.82,175.92,1824799995.0
2008-10-20 01:37:00,175.91,175.965,175.9,175.94,1249099999.0
2008-10-20 01:38:00,175.94,175.96,175.86,175.89,1861199993.0
2008-10-20 01:39:00,175.9,175.925,175.9,175.925,918500010.0
2008-10-20 01:40:00,175.925,175.945,175.9,175.9,1922299985.0
2008-10-20 01:41:00,175.9,175.9,175.825,175.865,1632699993.0
2008-10-20 01:42:00,175.875,175.9,175.875,175.9,1001900010.0
2008-10-20 01:43:00,175.89,175.89,175.855,175.88,994199988.0
2008-10-20 01:44:00,175.885,175.915,175.88,175.915,947800006.0
2008-10-20 01:45:00,175.9,175.93,175.87,175.87,646800005.0
2008-10-20 01:46:00,175.88,175.905,175.875,175.905,646800005.0
2008-10-20 01:47:00,175.91,175.93,175.91,175.92,460199994.0
2008-10-20 01:48:00,175.92,175.96,175.905,175.905,734800000.0
2008-10-20 01:49:00,175.905,175.905,175.825,175.84,292299999.0
2008-10-20 01:50:00,175.835,175.835,175.735,175.745,1682899997.0
2008-10-20 01:51:00,175.77,175.93,175.76,175.92,1394099999.0
2008-10-20 01:52:00,175.915,175.915,175.825,175.88,1394099999.0
2008-10-20 01:53:00,175.86,175.88,175.83,175.86,1023200005.0
2008-10-20 01:54:00,175.86,175.875,175.835,175.845,1023200005.0
2008-10-20 01:55:00,175.83,175.86,175.79,175.795,1524099995.0
2008-10-20 01:56:00,175.84,175.87,175.82,175.82,724400002.0
2008-10-20 01:57:00,175.81,175.82,175.78,175.81,724400002.0
2008-10-20 01:58:00,175.8,175.81,175.79,175.8,724400002.0
2008-10-20 01:59:00,175.81,175.865,175.81,175.83,1622999994.0
2008-10-20 02:00:00,175.83,175.865,175.795,175.86,1289775004.0
2008-10-20 02:01:00,175.865,175.95,175.86,175.95,848950019.0
2008-10-20 02:02:00,175.91,175.97,175.89,175.95,1388662497.0
2008-10-20 02:03:00,175.92,175.92,175.87,175.87,1388662497.0
2008-10-20 02:04:00,175.89,175.97,175.89,175.93,1565100009.0
2008-10-20 02:05:00,175.92,175.92,175.92,175.92,1565100009.0
2008-10-20 02:06:00,175.89,175.94,175.87,175.92,2046525005.0
2008-10-20 02:07:00,175.94,175.97,175.88,175.95,2046525005.0
2008-10-20 02:08:00,175.95,175.99,175.95,175.99,2046525005.0
2008-10-20 02:09:00,175.98,175.99,175.93,175.98,871599989.0
2008-10-20 02:10:00,176.01,176.01,176.01,176.01,871599989.0
2008-10-20 02:11:00,176.01,176.01,175.985,175.99,2052899991.0
2008-10-20 02:12:00,175.99,175.99,175.81,175.9,725600004.0
2008-10-20 02:13:00,175.895,175.9,175.85,175.87,1263899998.0
2008-10-20 02:14:00,175.87,175.9,175.855,175.89,627599985.0
2008-10-20 02:15:00,175.87,175.88,175.86,175.86,491399993.0
2008-10-20 02:16:00,175.87,175.895,175.865,175.89,600999987.0
2008-10-20 02:17:00,175.905,175.91,175.835,175.9,1281199995.0
2008-10-20 02:18:00,175.89,175.97,175.89,175.95,1553199995.0
2008-10-20 02:19:00,175.94,175.94,175.87,175.88,1553199995.0
2008-10-20 02:20:00,175.87,175.9,175.86,175.9,1553199995.0
2008-10-20 02:21:00,175.89,175.99,175.86,175.97,1553199995.0
2008-10-20 02:22:00,175.94,175.98,175.88,175.88,1553199995.0
2008-10-20 02:23:00,175.9,175.96,175.89,175.91,1168900007.0
2008-10-20 02:24:00,175.93,175.95,175.88,175.94,1168900007.0
2008-10-20 02:25:00,175.95,175.97,175.88,175.89,1168900007.0
2008-10-20 02:26:00,175.875,175.875,175.83,175.84,1168900007.0
2008-10-20 02:27:00,175.85,175.89,175.85,175.89,473699996.0
2008-10-20 02:28:00,175.89,175.905,175.86,175.905,1421500000.0
2008-10-20 02:29:00,175.9,175.92,175.89,175.89,968100006.0
2008-10-20 02:30:00,175.895,175.92,175.895,175.91,615200004.0
2008-10-20 02:31:00,175.91,175.92,175.895,175.905,1164100008.0
2008-10-20 02:32:00,175.905,175.905,175.89,175.89,1543799986.0
2008-10-20 02:33:00,175.905,175.955,175.895,175.945,2014100004.0
2008-10-20 02:34:00,175.95,175.985,175.935,175.955,743099997.0
2008-10-20 02:35:00,175.965,175.98,175.955,175.955,1712099994.0
2008-10-20 02:36:00,175.95,175.955,175.915,175.955,1270699991.0
2008-10-20 02:37:00,175.97,176.04,175.96,176.03,2052800017.0
2008-10-20 02:38:00,176.02,176.06,176.0,176.03,2052800017.0
2008-10-20 02:39:00,176.04,176.12,176.03,176.11,2052800017.0
2008-10-20 02:40:00,176.085,176.17,176.085,176.17,2052800017.0
2008-10-20 02:41:00,176.16,176.17,176.08,176.17,1781000020.0
2008-10-20 02:42:00,176.17,176.27,176.16,176.27,1843999993.0
2008-10-20 02:43:00,176.26,176.27,176.23,176.26,1843999993.0
2008-10-20 02:44:00,176.25,176.28,176.2,176.22,1843999993.0
2008-10-20 02:45:00,176.21,176.22,176.19,176.19,1843999993.0
2008-10-20 02:46:00,176.175,176.175,176.125,176.135,1843999993.0
2008-10-20 02:47:00,176.16,176.17,176.13,176.13,1494600000.0
2008-10-20 02:48:00,176.14,176.21,176.08,176.17,1494600000.0
2008-10-20 02:49:00,176.16,176.21,176.1,176.18,1494600000.0
2008-10-20 02:50:00,176.17,176.24,176.17,176.22,1494600000.0
2008-10-20 02:51:00,176.23,176.28,176.2,176.26,1494600000.0
2008-10-20 02:52:00,176.25,176.36,176.25,176.29,1494600000.0
2008-10-20 02:53:00,176.31,176.42,176.29,176.41,1494600000.0
2008-10-20 02:54:00,176.42,176.49,176.37,176.42,1494600000.0
2008-10-20 02:55:00,176.44,176.55,176.11,176.17,1494600000.0
2008-10-20 02:56:00,176.16,176.3,176.16,176.24,1494600000.0
2008-10-20 02:57:00,176.25,176.4,176.2,176.35,1494600000.0
2008-10-20 02:58:00,176.38,176.42,176.37,176.4,1494600000.0
2008-10-20 02:59:00,176.41,176.44,176.34,176.34,1494600000.0
2008-10-20 03:00:00,176.35,176.42,176.33,176.39,1494600000.0
2008-10-20 03:01:00,176.395,176.44,176.38,176.425,1494600000.0
2008-10-20 03:02:00,176.45,176.5,176.42,176.49,1498400000.0
2008-10-20 03:03:00,176.48,176.57,176.48,176.54,1498400000.0
2008-10-20 03:04:00,176.55,176.55,176.36,176.41,1498400000.0
2008-10-20 03:05:00,176.42,176.43,176.37,176.4,1498400000.0
2008-10-20 03:06:00,176.4,176.455,176.39,176.43,1498400000.0
2008-10-20 03:07:00,176.45,176.45,176.38,176.38,1415800003.0
2008-10-20 03:08:00,176.385,176.385,176.38,176.38,1415800003.0
2008-10-20 03:09:00,176.39,176.4,176.36,176.39,2136000018.0
2008-10-20 03:10:00,176.38,176.42,176.34,176.35,2136000018.0
2008-10-20 03:11:00,176.32,176.32,176.15,176.16,2136000018.0
2008-10-20 03:12:00,176.15,176.2,176.15,176.19,2136000018.0
2008-10-20 03:13:00,176.17,176.29,176.165,176.29,2136000018.0
2008-10-20 03:14:00,176.295,176.325,176.275,176.325,538400002.0
2008-10-20 03:15:00,176.305,176.31,176.195,176.295,1732900018.0
2008-10-20 03:16:00,176.295,176.315,176.26,176.28,1995300009.0
2008-10-20 03:17:00,176.275,176.315,176.26,176.305,2104099994.0
2008-10-20 03:18:00,176.3,176.355,176.27,176.345,1549900006.0
2008-10-20 03:19:00,176.335,176.36,176.33,176.355,1479400005.0
2008-10-20 03:20:00,176.36,176.36,176.295,176.3,1029700011.0
2008-10-20 03:21:00,176.29,176.36,176.25,176.25,300799999.0
2008-10-20 03:22:00,176.26,176.32,176.25,176.28,300799999.0
2008-10-20 03:23:00,176.265,176.275,176.24,176.275,300799999.0
2008-10-20 03:24:00,176.275,176.275,176.2,176.2,1440000001.0
2008-10-20 03:25:00,176.2,176.2,176.2,176.2,756400002.0
2008-10-20 03:26:00,176.2,176.2,176.2,176.2,1028799988.0
2008-10-20 03:27:00,176.2,176.205,176.2,176.2,891000002.0
2008-10-20 03:28:00,176.2,176.39,176.2,176.365,1473200010.0
2008-10-20 03:29:00,176.37,176.405,176.355,176.39,1392000007.0
2008-10-20 03:30:00,176.38,176.39,176.32,176.32,1215200011.0
2008-10-20 03:31:00,176.32,176.38,176.27,176.38,2028200009.0
2008-10-20 03:32:00,176.35,176.375,176.33,176.36,2028200009.0
2008-10-20 03:33:00,176.36,176.395,176.355,176.375,716500003.0
2008-10-20 03:34:00,176.385,176.4,176.365,176.385,824099997.0
2008-10-20 03:35:00,176.39,176.44,176.36,176.42,2139700006.0
2008-10-20 03:36:00,176.41,176.44,176.39,176.41,2139700006.0
2008-10-20 03:37:00,176.42,176.43,176.37,176.37,2139700006.0
2008-10-20 03:38:00,176.37,176.37,176.27,176.27,2139700006.0
2008-10-20 03:39:00,176.27,176.325,176.265,176.3,1568099995.0
2008-10-20 03:40:00,176.33,176.34,176.24,176.24,1505699986.0
2008-10-20 03:41:00,176.25,176.3,176.22,176.26,1505699986.0
2008-10-20 03:42:00,176.25,176.25,176.175,176.23,1505699986.0
2008-10-20 03:43:00,176.24,176.28,176.23,176.23,2107600009.0
2008-10-20 03:44:00,176.24,176.32,176.22,176.25,2107600009.0
2008-10-20 03:45:00,176.23,176.375,176.215,176.375,2107600009.0
2008-10-20 03:46:00,176.385,176.395,176.335,176.35,1582399994.0
2008-10-20 03:47:00,176.35,176.35,176.245,176.29,615600004.0
2008-10-20 03:48:00,176.295,176.295,176.245,176.295,1149400011.0
2008-10-20 03:49:00,176.305,176.335,176.305,176.335,1114800006.0
2008-10-20 03:50:00,176.335,176.335,176.31,176.33,968199998.0
2008-10-20 03:51:00,176.33,176.34,176.3,176.32,1198500001.0
2008-10-20 03:52:00,176.325,176.335,176.28,176.28,1198500001.0
2008-10-20 03:53:00,176.275,176.29,176.27,176.285,1032799994.0
2008-10-20 03:54:00,176.28,176.28,176.2,176.21,1053299992.0
2008-10-20 03:55:00,176.225,176.24,176.175,176.195,1053299992.0
2008-10-20 03:56:00,176.185,176.21,176.15,176.19,1583000001.0
2008-10-20 03:57:00,176.19,176.2,176.185,176.185,211899997.0
2008-10-20 03:58:00,176.2,176.2,176.18,176.185,535900001.0
2008-10-20 03:59:00,176.2,176.24,176.195,176.24,740299996.0
2008-10-20 04:00:00,176.245,176.255,176.235,176.25,725499986.0
2008-10-20 04:01:00,176.25,176.25,176.225,176.225,564400002.0
2008-10-20 04:02:00,176.235,176.29,176.235,176.27,1460600007.0
2008-10-20 04:03:00,176.28,176.35,176.26,176.35,1577199996.0
2008-10-20 04:04:00,176.345,176.355,176.26,176.27,1577199996.0
2008-10-20 04:05:00,176.27,176.275,176.195,176.195,1670400002.0
2008-10-20 04:06:00,176.19,176.21,176.15,176.15,1915600003.0
2008-10-20 04:07:00,176.15,176.175,176.0,176.01,2060900008.0
2008-10-20 04:08:00,175.99,176.03,175.9,175.98,2085199995.0
2008-10-20 04:09:00,175.99,176.01,175.93,175.97,2085199995.0
2008-10-20 04:10:00,175.98,175.99,175.92,175.96,2085199995.0
2008-10-20 04:11:00,175.97,176.0,175.945,175.995,2085199995.0
2008-10-20 04:12:00,175.995,176.06,175.995,176.06,1757300003.0
2008-10-20 04:13:00,176.06,176.07,175.99,176.02,973500006.0
2008-10-20 04:14:00,176.03,176.04,175.92,175.94,973500006.0
2008-10-20 04:15:00,175.95,175.95,175.9,175.9,973500006.0
2008-10-20 04:16:00,175.895,175.965,175.885,175.935,973500006.0
2008-10-20 04:17:00,175.94,175.96,175.92,175.95,1510400002.0
2008-10-20 04:18:00,175.94,175.985,175.94,175.98,1510400002.0
2008-10-20 04:19:00,175.99,175.995,175.97,175.99,1032699997.0
2008-10-20 04:20:00,176.0,176.0,175.985,175.99,294800001.0
2008-10-20 04:21:00,175.985,176.0,175.97,175.985,988099998.0
2008-10-20 04:22:00,175.985,175.985,175.92,175.94,826099994.0
2008-10-20 04:23:00,175.945,175.955,175.94,175.955,827299994.0
2008-10-20 04:24:00,175.95,175.955,175.94,175.95,1274900017.0
2008-10-20 04:25:00,175.95,175.965,175.95,175.955,209600003.0
2008-10-20 04:26:00,175.955,175.98,175.945,175.96,722799992.0
2008-10-20 04:27:00,175.96,175.98,175.95,175.97,914799991.0
2008-10-20 04:28:00,175.98,175.98,175.945,175.96,395199999.0
2008-10-20 04:29:00,175.97,175.97,175.945,175.945,534899997.0
2008-10-20 04:30:00,175.945,175.945,175.94,175.945,693600003.0
2008-10-20 04:31:00,175.95,175.955,175.94,175.955,402199996.0
2008-10-20 04:32:00,175.96,175.96,175.955,175.955,131499995.0
2008-10-20 04:33:00,175.96,175.96,175.955,175.96,117600000.0
2008-10-20 04:34:00,175.96,175.96,175.905,175.93,542400001.0
2008-10-20 04:35:00,175.93,175.945,175.93,175.945,275500002.0
2008-10-20 04:36:00,175.95,175.95,175.925,175.945,412999997.0
2008-10-20 04:37:00,175.96,175.96,175.93,175.94,618399996.0
2008-10-20 04:38:00,175.93,175.94,175.92,175.93,771299994.0
2008-10-20 04:39:00,175.93,175.945,175.87,175.875,965199999.0
2008-10-20 04:40:00,175.87,175.88,175.845,175.865,896299997.0
2008-10-20 04:41:00,175.865,175.87,175.82,175.82,484300002.0
2008-10-20 04:42:00,175.83,175.83,175.755,175.76,1054699999.0
2008-10-20 04:43:00,175.765,175.77,175.72,175.745,1784599991.0
2008-10-20 04:44:00,175.75,175.775,175.725,175.75,1710400012.0
2008-10-20 04:45:00,175.74,175.8,175.74,175.745,1429999997.0
2008-10-20 04:46:00,175.745,175.765,175.745,175.76,669499999.0
2008-10-20 04:47:00,175.755,175.775,175.675,175.74,1289700009.0
2008-10-20 04:48:00,175.69,175.72,175.67,175.72,942600003.0
2008-10-20 04:49:00,175.695,175.785,175.695,175.785,942600003.0
2008-10-20 04:50:00,175.79,175.91,175.77,175.91,761700007.0
2008-10-20 04:51:00,175.92,175.98,175.91,175.98,761700007.0
2008-10-20 04:52:00,175.96,176.03,175.95,176.03,761700007.0
2008-10-20 04:53:00,176.01,176.04,175.96,176.02,761700007.0
2008-10-20 04:54:00,176.015,176.03,176.01,176.03,761700007.0
2008-10-20 04:55:00,176.03,176.075,176.03,176.075,703799998.0
2008-10-20 04:56:00,176.07,176.075,176.03,176.03,2087700001.0
2008-10-20 04:57:00,176.03,176.06,176.02,176.03,1065600006.0
2008-10-20 04:58:00,176.05,176.05,176.03,176.03,1065600006.0
2008-10-20 04:59:00,176.02,176.03,176.02,176.03,1065600006.0
2008-10-20 05:00:00,176.035,176.04,176.025,176.04,1065600006.0
2008-10-20 05:01:00,176.05,176.05,176.04,176.05,1139599992.0
2008-10-20 05:02:00,176.06,176.115,176.055,176.075,1139599992.0
2008-10-20 05:03:00,176.08,176.13,176.075,176.115,1003700001.0
2008-10-20 05:04:00,176.11,176.13,176.08,176.08,1518900007.0
2008-10-20 05:05:00,176.08,176.08,176.08,176.08,921600002.0
2008-10-20 05:06:00,176.08,176.085,176.08,176.08,499100002.0
2008-10-20 05:07:00,176.08,176.11,176.08,176.105,636199997.0
2008-10-20 05:08:00,176.1,176.14,176.09,176.12,2116200015.0
2008-10-20 05:09:00,176.14,176.33,176.13,176.33,2116200015.0
2008-10-20 05:10:00,176.34,176.37,176.3,176.32,2116200015.0
2008-10-20 05:11:00,176.33,176.35,176.3,176.33,2116200015.0
2008-10-20 05:12:00,176.34,176.44,176.34,176.4,2116200015.0
2008-10-20 05:13:00,176.38,176.415,176.37,176.415,2116200015.0
2008-10-20 05:14:00,176.405,176.42,176.335,176.37,1600200003.0
2008-10-20 05:15:00,176.36,176.4,176.28,176.3,2077500001.0
2008-10-20 05:16:00,176.285,176.335,176.27,176.285,2077500001.0
2008-10-20 05:17:00,176.29,176.4,176.29,176.4,1690299996.0
2008-10-20 05:18:00,176.395,176.395,176.34,176.34,1690299996.0
2008-10-20 05:19:00,176.34,176.34,176.34,176.34,325600001.0
2008-10-20 05:20:00,176.34,176.34,176.34,176.34,246100001.0
2008-10-20 05:21:00,176.34,176.34,176.285,176.285,679799996.0
2008-10-20 05:22:00,176.325,176.345,176.325,176.34,504099996.0
2008-10-20 05:23:00,176.34,176.34,176.305,176.33,301400002.0
2008-10-20 05:24:00,176.305,176.34,176.19,176.235,1560199991.0
2008-10-20 05:25:00,176.235,176.235,176.205,176.205,403800004.0
2008-10-20 05:26:00,176.21,176.22,176.185,176.185,849100006.0
2008-10-20 05:27:00,176.185,176.185,176.165,176.165,645500009.0
2008-10-20 05:28:00,176.175,176.185,176.175,176.185,128599996.0
2008-10-20 05:29:00,176.175,176.175,176.175,176.175,70299999.0
2008-10-20 05:30:00,176.185,176.21,176.185,176.21,288699994.0
2008-10-20 05:32:00,176.22,176.245,176.17,176.195,744699995.0
2008-10-20 05:33:00,176.21,176.25,176.21,176.24,685300006.0
2008-10-20 05:34:00,176.245,176.28,176.245,176.28,685300006.0
2008-10-20 05:35:00,176.28,176.29,176.275,176.275,269100002.0
2008-10-20 05:36:00,176.275,176.365,176.275,176.35,1410799987.0
2008-10-20 05:37:00,176.35,176.395,176.34,176.395,1225900005.0
2008-10-20 05:38:00,176.395,176.395,176.36,176.375,458300002.0
2008-10-20 05:39:00,176.375,176.375,176.36,176.37,381399994.0
2008-10-20 05:40:00,176.37,176.37,176.35,176.35,349899999.0
2008-10-20 05:41:00,176.35,176.365,176.35,176.365,524100003.0
2008-10-20 05:42:00,176.365,176.405,176.35,176.38,1407100003.0
2008-10-20 05:43:00,176.385,176.395,176.375,176.375,308799998.0
2008-10-20 05:44:00,176.37,176.38,176.28,176.28,747100000.0
2008-10-20 05:45:00,176.27,176.34,176.26,176.34,1499100001.0
2008-10-20 05:46:00,176.34,176.35,176.295,176.34,528100001.0
2008-10-20 05:47:00,176.335,176.355,176.335,176.355,584600001.0
2008-10-20 05:48:00,176.37,176.37,176.33,176.36,388600001.0
2008-10-20 05:49:00,176.34,176.355,176.305,176.325,388600001.0
2008-10-20 05:50:00,176.325,176.33,176.295,176.305,720900009.0
2008-10-20 05:51:00,176.3,176.3,176.275,176.3,542700003.0
2008-10-20 05:52:00,176.3,176.3,176.255,176.27,598999996.0
2008-10-20 05:53:00,176.265,176.275,176.26,176.27,521000001.0
2008-10-20 05:54:00,176.28,176.32,176.28,176.31,452399999.0
2008-10-20 05:55:00,176.32,176.36,176.32,176.36,331399994.0
2008-10-20 05:56:00,176.36,176.385,176.355,176.36,705700006.0
2008-10-20 05:57:00,176.37,176.47,176.345,176.465,944500005.0
2008-10-20 05:58:00,176.48,176.48,176.42,176.44,604700001.0
2008-10-20 05:59:00,176.44,176.475,176.44,176.465,604700001.0
2008-10-20 06:00:00,176.46,176.49,176.45,176.49,832300004.0
2008-10-20 06:01:00,176.49,176.49,176.46,176.465,482699992.0
2008-10-20 06:02:00,176.455,176.47,176.44,176.44,1916800001.0
2008-10-20 06:03:00,176.44,176.44,176.29,176.35,1791699998.0
2008-10-20 06:04:00,176.365,176.39,176.335,176.38,576100005.0
2008-10-20 06:05:00,176.385,176.475,176.37,176.465,654900004.0
2008-10-20 06:06:00,176.455,176.485,176.44,176.48,490300008.0
2008-10-20 06:07:00,176.47,176.505,176.465,176.475,522800003.0
2008-10-20 06:08:00,176.465,176.58,176.46,176.565,1552100004.0
2008-10-20 06:09:00,176.565,176.58,176.53,176.53,1085000003.0
2008-10-20 06:10:00,176.535,176.54,176.48,176.525,1167400002.0
2008-10-20 06:11:00,176.525,176.63,176.52,176.6,957900004.0
2008-10-20 06:12:00,176.6,176.68,176.565,176.645,1255299995.0
2008-10-20 06:13:00,176.645,176.66,176.58,176.59,1187899988.0
2008-10-20 06:14:00,176.59,176.66,176.57,176.65,1277700007.0
2008-10-20 06:15:00,176.65,176.655,176.585,176.6,1319400004.0
2008-10-20 06:16:00,176.615,176.64,176.595,176.635,1576700016.0
2008-10-20 06:17:00,176.635,176.7,176.635,176.685,1022500005.0
2008-10-20 06:18:00,176.695,176.72,176.68,176.72,700099993.0
2008-10-20 06:19:00,176.73,176.91,176.73,176.91,1648499982.0
2008-10-20 06:20:00,176.9,177.1,176.9,177.09,1415500003.0
2008-10-20 06:21:00,177.08,177.08,177.0,177.08,1415500003.0
2008-10-20 06:22:00,177.07,177.09,176.9,176.92,1415500003.0
2008-10-20 06:23:00,176.94,176.94,176.85,176.885,1415500003.0
2008-10-20 06:24:00,176.87,176.91,176.835,176.835,1132500001.0
2008-10-20 06:25:00,176.84,176.855,176.775,176.8,1533100004.0
2008-10-20 06:26:00,176.81,176.85,176.78,176.8,1807400000.0
2008-10-20 06:27:00,176.79,176.81,176.79,176.81,796700001.0
2008-10-20 06:28:00,176.81,176.915,176.805,176.915,1462299996.0
2008-10-20 06:29:00,176.93,177.0,176.91,176.97,1076700003.0
2008-10-20 06:30:00,176.96,177.01,176.95,176.99,1076700003.0
2008-10-20 06:31:00,176.99,176.995,176.925,176.925,1076700003.0
2008-10-20 06:32:00,176.87,176.895,176.84,176.895,1421999994.0
2008-10-20 06:33:00,176.89,176.89,176.815,176.835,1560200006.0
2008-10-20 06:34:00,176.84,176.89,176.815,176.89,2053199987.0
2008-10-20 06:35:00,176.88,176.91,176.855,176.875,1113699991.0
2008-10-20 06:36:00,176.875,176.91,176.865,176.91,482899998.0
2008-10-20 06:37:00,176.915,176.94,176.865,176.905,776800007.0
2008-10-20 06:38:00,176.92,176.92,176.88,176.88,553800002.0
2008-10-20 06:39:00,176.88,176.9,176.855,176.88,1080600009.0
2008-10-20 06:40:00,176.885,176.895,176.82,176.84,1046800002.0
2008-10-20 06:41:00,176.845,176.88,176.835,176.86,1204500001.0
2008-10-20 06:42:00,176.87,177.11,176.87,177.1,1181975004.0
2008-10-20 06:43:00,177.09,177.28,177.09,177.28,1181975004.0
2008-10-20 06:44:00,177.3,177.41,177.29,177.34,1181975004.0
2008-10-20 06:45:00,177.35,177.38,177.21,177.22,1181975004.0
2008-10-20 06:46:00,177.23,177.3,177.21,177.22,1181975004.0
2008-10-20 06:47:00,177.27,177.27,177.225,177.225,1181975004.0
2008-10-20 06:48:00,177.23,177.33,177.165,177.315,2029074993.0
2008-10-20 06:49:00,177.325,177.345,177.225,177.255,1558499996.0
2008-10-20 06:50:00,177.255,177.275,177.195,177.235,1290499991.0
2008-10-20 06:51:00,177.235,177.315,177.235,177.29,1588199991.0
2008-10-20 06:52:00,177.29,177.29,177.195,177.21,1295700000.0
2008-10-20 06:53:00,177.21,177.245,177.2,177.24,1136399999.0
2008-10-20 06:54:00,177.25,177.36,177.25,177.36,1088500006.0
2008-10-20 06:55:00,177.37,177.37,177.21,177.34,1196900002.0
2008-10-20 06:56:00,177.33,177.46,177.32,177.46,1196900002.0
2008-10-20 06:57:00,177.45,177.56,177.45,177.52,1196900002.0
2008-10-20 06:58:00,177.53,177.54,177.485,177.51,1196900002.0
2008-10-20 06:59:00,177.51,177.51,177.38,177.48,2137900010.0
2008-10-20 07:00:00,177.46,177.55,177.46,177.49,1405662496.0
2008-10-20 07:01:00,177.54,177.54,177.475,177.48,1405662496.0
2008-10-20 07:02:00,177.48,177.49,177.48,177.49,408600001.0
2008-10-20 07:03:00,177.49,177.535,177.465,177.53,1591725003.0
2008-10-20 07:04:00,177.53,177.605,177.53,177.6,877562502.0
2008-10-20 07:05:00,177.6,177.705,177.6,177.69,2003875011.0
2008-10-20 07:06:00,177.69,177.69,177.575,177.625,1886400001.0
2008-10-20 07:07:00,177.64,177.66,177.59,177.63,1598699990.0
2008-10-20 07:08:00,177.6,177.6,177.495,177.555,1598699990.0
2008-10-20 07:09:00,177.55,177.57,177.4,177.43,1749499986.0
2008-10-20 07:10:00,177.44,177.57,177.42,177.46,1749499986.0
2008-10-20 07:11:00,177.45,177.475,177.4,177.45,1749499986.0
2008-10-20 07:12:00,177.44,177.44,177.28,177.32,1450799998.0
2008-10-20 07:13:00,177.315,177.335,177.31,177.31,1450799998.0
2008-10-20 07:14:00,177.31,177.31,177.3,177.3,234500001.0
2008-10-20 07:15:00,177.31,177.37,177.3,177.32,1641599988.0
2008-10-20 07:16:00,177.315,177.335,177.29,177.305,1500500007.0
2008-10-20 07:17:00,177.305,177.325,177.285,177.29,1480200001.0
2008-10-20 07:18:00,177.29,177.32,177.29,177.31,1231500010.0
2008-10-20 07:19:00,177.31,177.345,177.3,177.345,915699982.0
2008-10-20 07:20:00,177.34,177.375,177.32,177.365,589799998.0
2008-10-20 07:21:00,177.375,177.385,177.375,177.385,157800000.0
2008-10-20 07:22:00,177.385,177.475,177.385,177.44,1930500003.0
2008-10-20 07:23:00,177.425,177.43,177.42,177.42,556800004.0
2008-10-20 07:24:00,177.42,177.42,177.335,177.345,1766499997.0
2008-10-20 07:25:00,177.355,177.355,177.315,177.335,471300005.0
2008-10-20 07:26:00,177.335,177.35,177.245,177.26,1730000008.0
2008-10-20 07:27:00,177.27,177.34,177.06,177.09,1643800009.0
2008-10-20 07:28:00,177.115,177.115,177.06,177.07,1643800009.0
2008-10-20 07:29:00,177.07,177.095,177.07,177.09,942700003.0
2008-10-20 07:30:00,177.11,177.135,177.11,177.125,342300000.0
2008-10-20 07:31:00,177.13,177.235,177.13,177.17,1906299992.0
2008-10-20 07:32:00,177.185,177.185,177.15,177.15,1801100011.0
2008-10-20 07:33:00,177.15,177.15,177.085,177.1,2112999991.0
2008-10-20 07:34:00,177.095,177.095,177.01,177.035,2049600008.0
2008-10-20 07:35:00,177.04,177.1,177.04,177.08,1426799998.0
2008-10-20 07:36:00,177.07,177.2,177.02,177.15,1426799998.0
2008-10-20 07:37:00,177.155,177.155,177.06,177.105,1426799998.0
2008-10-20 07:38:00,177.12,177.135,177.09,177.11,1108299998.0
2008-10-20 07:39:00,177.1,177.145,177.07,177.145,500500002.0
2008-10-20 07:40:00,177.145,177.185,177.145,177.165,684399998.0
2008-10-20 07:41:00,177.155,177.165,177.08,177.11,576800000.0
2008-10-20 07:42:00,177.12,177.21,177.12,177.16,1105762506.0
2008-10-20 07:43:00,177.16,177.22,177.16,177.22,1920187507.0
2008-10-20 07:44:00,177.22,177.235,177.22,177.235,815999990.0
2008-10-20 07:45:00,177.23,177.25,177.195,177.25,644343747.0
2008-10-20 07:46:00,177.21,177.25,177.12,177.25,1581499995.0
2008-10-20 07:47:00,177.23,177.24,177.195,177.215,1581499995.0
2008-10-20 07:48:00,177.24,177.26,177.17,177.21,1861199997.0
2008-10-20 07:49:00,177.215,177.25,177.13,177.21,1861199997.0
2008-10-20 07:50:00,177.21,177.25,177.18,177.22,690400002.0
2008-10-20 07:51:00,177.255,177.3,177.25,177.265,690400002.0
2008-10-20 07:52:00,177.275,177.275,177.26,177.27,432999998.0
2008-10-20 07:53:00,177.265,177.295,177.255,177.295,1033599993.0
2008-10-20 07:54:00,177.305,177.305,177.255,177.265,1218100010.0
2008-10-20 07:55:00,177.265,177.305,177.255,177.285,1719700004.0
2008-10-20 07:56:00,177.29,177.3,177.26,177.26,639599998.0
2008-10-20 07:57:00,177.26,177.285,177.215,177.285,1619600003.0
2008-10-20 07:58:00,177.29,177.3,177.245,177.26,1301199994.0
2008-10-20 07:59:00,177.29,177.4,177.27,177.39,1280399997.0
2008-10-20 08:00:00,177.38,177.38,177.21,177.29,1280399997.0
2008-10-20 08:01:00,177.28,177.38,177.28,177.33,1280399997.0
2008-10-20 08:02:00,177.34,177.355,177.33,177.345,1280399997.0
2008-10-20 08:03:00,177.37,177.38,177.355,177.38,1159000005.0
2008-10-20 08:04:00,177.385,177.385,177.33,177.365,1400699997.0
2008-10-20 08:05:00,177.36,177.485,177.35,177.465,1284500000.0
2008-10-20 08:06:00,177.475,177.545,177.455,177.545,1765200005.0
2008-10-20 08:07:00,177.55,177.72,177.54,177.67,1892799994.0
2008-10-20 08:08:00,177.66,177.82,177.66,177.8,1892799994.0
2008-10-20 08:09:00,177.81,178.06,177.78,178.03,1892799994.0
2008-10-20 08:10:00,178.04,178.22,178.04,178.11,1892799994.0
2008-10-20 08:11:00,178.13,178.23,178.13,178.14,1892799994.0
2008-10-20 08:12:00,178.155,178.22,178.14,178.215,1892799994.0
2008-10-20 08:13:00,178.2,178.23,178.15,178.16,1506199999.0
2008-10-20 08:14:00,178.17,178.21,178.16,178.2,1506199999.0
2008-10-20 08:15:00,178.19,178.21,178.04,178.04,1506199999.0
2008-10-20 08:16:00,178.06,178.11,177.98,177.99,1506199999.0
2008-10-20 08:17:00,178.0,178.0,177.95,177.95,1506199999.0
2008-10-20 08:18:00,177.89,177.91,177.8,177.81,1361099999.0
2008-10-20 08:19:00,177.82,177.9,177.8,177.9,1361099999.0
2008-10-20 08:20:00,177.89,178.09,177.87,178.09,1361099999.0
2008-10-20 08:21:00,178.085,178.115,178.04,178.115,1361099999.0
2008-10-20 08:22:00,178.11,178.19,178.07,178.17,1622599998.0
2008-10-20 08:23:00,178.15,178.15,177.99,178.06,1622599998.0
2008-10-20 08:24:00,178.07,178.13,178.01,178.01,1622599998.0
2008-10-20 08:25:00,178.015,178.015,177.965,177.97,1622599998.0
2008-10-20 08:26:00,177.97,177.98,177.97,177.97,1369000012.0
2008-10-20 08:27:00,177.97,178.05,177.965,178.035,1799399998.0
2008-10-20 08:28:00,178.06,178.08,178.01,178.02,1920900003.0
2008-10-20 08:29:00,178.03,178.04,177.91,177.96,1920900003.0
2008-10-20 08:30:00,177.96,178.04,177.96,178.0,1920900003.0
2008-10-20 08:31:00,178.0,178.07,177.995,178.065,1553199994.0
2008-10-20 08:32:00,178.065,178.205,178.065,178.205,1464099992.0
2008-10-20 08:33:00,178.2,178.235,178.125,178.14,1940599995.0
2008-10-20 08:34:00,178.13,178.18,178.08,178.16,1860524491.0
2008-10-20 08:35:00,178.145,178.195,178.13,178.15,1860524491.0
2008-10-20 08:36:00,178.17,178.25,178.13,178.13,1778143003.0
2008-10-20 08:37:00,178.12,178.13,178.04,178.06,1778143003.0
2008-10-20 08:38:00,178.065,178.135,178.06,178.085,1778143003.0
2008-10-20 08:39:00,178.07,178.1,178.01,178.09,2069055009.0
2008-10-20 08:40:00,178.08,178.15,178.05,178.11,2069055009.0
2008-10-20 08:41:00,178.12,178.24,178.04,178.18,2069055009.0
2008-10-20 08:42:00,178.17,178.2,178.15,178.19,2069055009.0
2008-10-20 08:43:00,178.19,178.325,178.16,178.325,2069055009.0
2008-10-20 08:44:00,178.32,178.44,178.27,178.35,1217640001.0
2008-10-20 08:45:00,178.34,178.53,178.32,178.5,1217640001.0
2008-10-20 08:46:00,178.48,178.49,178.39,178.46,1217640001.0
2008-10-20 08:47:00,178.47,178.55,178.45,178.54,1217640001.0
2008-10-20 08:48:00,178.57,178.59,178.525,178.53,1217640001.0
2008-10-20 08:49:00,178.52,178.655,178.52,178.615,1496988513.0
2008-10-20 08:50:00,178.605,178.705,178.605,178.7,1245236996.0
2008-10-20 08:51:00,178.7,178.89,178.7,178.84,1251940005.0
2008-10-20 08:52:00,178.83,178.99,178.83,178.94,1251940005.0
2008-10-20 08:53:00,178.93,178.93,178.81,178.87,1251940005.0
2008-10-20 08:54:00,178.89,178.96,178.875,178.95,1251940005.0
2008-10-20 08:55:00,178.94,178.97,178.9,178.95,2063537010.0
2008-10-20 08:56:00,178.94,179.07,178.93,179.02,2063537010.0
2008-10-20 08:57:00,179.03,179.115,178.99,179.1,2063537010.0
2008-10-20 08:58:00,179.1,179.12,179.04,179.11,2142446002.0
2008-10-20 08:59:00,179.12,179.15,179.0,179.0,2142446002.0
2008-10-20 09:00:00,179.02,179.14,178.99,179.13,2142446002.0
2008-10-20 09:01:00,179.13,179.2,179.11,179.11,2142446002.0
2008-10-20 09:02:00,179.11,179.11,178.8,178.87,2080540006.0
2008-10-20 09:03:00,178.82,178.97,178.82,178.96,1865669985.0
2008-10-20 09:04:00,178.99,179.005,178.82,178.825,1865669985.0
2008-10-20 09:05:00,178.83,178.85,178.72,178.73,1597585010.0
2008-10-20 09:06:00,178.745,178.855,178.74,178.835,1597585010.0
2008-10-20 09:07:00,178.85,178.89,178.8,178.83,2078355005.0
2008-10-20 09:08:00,178.83,178.87,178.745,178.745,2078355005.0
2008-10-20 09:09:00,178.72,178.76,178.64,178.69,1762000511.0
2008-10-20 09:10:00,178.69,178.69,178.57,178.645,1762000511.0
2008-10-20 09:11:00,178.645,178.7,178.645,178.69,530791004.0
2008-10-20 09:12:00,178.675,178.725,178.64,178.715,2120279009.0
2008-10-20 09:13:00,178.72,178.72,178.57,178.59,1852100509.0
2008-10-20 09:14:00,178.575,178.63,178.49,178.53,1852100509.0
2008-10-20 09:15:00,178.51,178.75,178.5,178.62,1831742994.0
2008-10-20 09:16:00,178.6,178.65,178.54,178.54,1831742994.0
2008-10-20 09:17:00,178.53,178.58,178.51,178.54,1831742994.0
2008-10-20 09:18:00,178.56,178.58,178.36,178.37,1831742994.0
2008-10-20 09:19:00,178.39,178.49,178.33,178.41,1831742994.0
2008-10-20 09:20:00,178.44,178.51,178.42,178.5,1831742994.0
2008-10-20 09:21:00,178.51,178.51,178.42,178.48,1831742994.0
2008-10-20 09:22:00,178.47,178.53,178.38,178.45,1831742994.0
2008-10-20 09:23:00,178.455,178.49,178.455,178.49,1831742994.0
2008-10-20 09:24:00,178.48,178.48,178.41,178.435,1570252008.0
2008-10-20 09:25:00,178.44,178.52,178.41,178.48,2138761005.0
2008-10-20 09:26:00,178.49,178.52,178.46,178.5,2138761005.0
2008-10-20 09:27:00,178.51,178.525,178.48,178.48,2138761005.0
2008-10-20 09:28:00,178.48,178.49,178.35,178.37,2138367001.0
2008-10-20 09:29:00,178.36,178.37,178.27,178.36,2138367001.0
2008-10-20 09:30:00,178.34,178.52,178.34,178.52,2138367001.0
2008-10-20 09:31:00,178.54,178.57,178.48,178.5,2138367001.0
2008-10-20 09:32:00,178.495,178.56,178.495,178.535,1792816001.0
2008-10-20 09:33:00,178.535,178.585,178.475,178.53,1945537000.0
2008-10-20 09:34:00,178.53,178.54,178.42,178.52,2044900505.0
2008-10-20 09:35:00,178.53,178.56,178.48,178.55,2044900505.0
2008-10-20 09:36:00,178.57,178.62,178.51,178.55,2044900505.0
2008-10-20 09:37:00,178.56,178.75,178.54,178.75,2044900505.0
2008-10-20 09:38:00,178.74,178.79,178.71,178.71,2044900505.0
2008-10-20 09:39:00,178.69,178.81,178.67,178.79,2044900505.0
2008-10-20 09:40:00,178.78,178.94,178.78,178.84,2044900505.0
2008-10-20 09:41:00,178.84,178.895,178.82,178.855,2044900505.0
2008-10-20 09:42:00,178.83,178.85,178.73,178.74,1735870002.0
2008-10-20 09:43:00,178.74,178.79,178.7,178.76,1735870002.0
2008-10-20 09:44:00,178.765,178.855,178.75,178.84,1396124491.0
2008-10-20 09:45:00,178.835,178.86,178.74,178.74,2031155017.0
2008-10-20 09:46:00,178.76,178.81,178.64,178.79,1873034006.0
2008-10-20 09:47:00,178.8,178.84,178.74,178.75,1873034006.0
2008-10-20 09:48:00,178.74,178.79,178.69,178.78,1873034006.0
2008-10-20 09:49:00,178.79,178.95,178.78,178.95,1873034006.0
2008-10-20 09:50:00,178.96,179.0,178.82,178.92,1873034006.0
2008-10-20 09:51:00,178.93,179.01,178.9,178.98,1873034006.0
2008-10-20 09:52:00,178.96,179.02,178.93,178.93,1873034006.0
2008-10-20 09:53:00,178.92,178.94,178.77,178.79,1873034006.0
2008-10-20 09:54:00,178.8,178.97,178.79,178.97,1873034006.0
2008-10-20 09:55:00,178.95,179.04,178.94,178.95,1873034006.0
2008-10-20 09:56:00,178.94,178.94,178.79,178.86,1873034006.0
2008-10-20 09:57:00,178.83,178.83,178.74,178.77,1873034006.0
2008-10-20 09:58:00,178.76,178.77,178.66,178.71,1873034006.0
2008-10-20 09:59:00,178.72,178.74,178.64,178.64,1873034006.0
2008-10-20 10:00:00,178.62,178.65,178.37,178.38,1873034006.0
2008-10-20 10:01:00,178.36,178.44,178.32,178.39,1873034006.0
2008-10-20 10:02:00,178.41,178.52,178.38,178.44,1873034006.0
2008-10-20 10:03:00,178.45,178.49,178.43,178.46,1873034006.0
2008-10-20 10:04:00,178.47,178.51,178.43,178.44,1873034006.0
2008-10-20 10:05:00,178.43,178.66,178.43,178.64,1873034006.0
2008-10-20 10:06:00,178.63,178.64,178.49,178.5,1873034006.0
2008-10-20 10:07:00,178.52,178.57,178.47,178.48,1873034006.0
2008-10-20 10:08:00,178.47,178.59,178.47,178.56,1873034006.0
2008-10-20 10:09:00,178.55,178.57,178.48,178.49,1873034006.0
2008-10-20 10:10:00,178.48,178.54,178.48,178.51,1873034006.0
2008-10-20 10:11:00,178.52,178.6,178.45,178.49,1873034006.0
2008-10-20 10:12:00,178.5,178.57,178.47,178.54,1873034006.0
2008-10-20 10:13:00,178.53,178.54,178.44,178.54,1873034006.0
2008-10-20 10:14:00,178.53,178.56,178.51,178.555,1873034006.0
2008-10-20 10:15:00,178.55,178.56,178.48,178.49,1459421494.0
2008-10-20 10:16:00,178.48,178.52,178.4,178.44,1841173520.0
2008-10-20 10:17:00,178.45,178.45,178.32,178.35,1841173520.0
2008-10-20 10:18:00,178.34,178.38,178.21,178.21,1841173520.0
2008-10-20 10:19:00,178.2,178.23,178.15,178.23,1841173520.0
2008-10-20 10:20:00,178.25,178.28,178.03,178.03,1841173520.0
2008-10-20 10:21:00,178.01,178.08,177.92,178.07,1841173520.0
2008-10-20 10:22:00,178.08,178.11,178.01,178.08,1841173520.0
2008-10-20 10:23:00,178.07,178.17,178.06,178.16,1841173520.0
2008-10-20 10:24:00,178.17,178.24,178.15,178.16,1841173520.0
2008-10-20 10:25:00,178.18,178.19,178.08,178.15,1841173520.0
2008-10-20 10:26:00,178.16,178.26,178.16,178.25,1841173520.0
2008-10-20 10:27:00,178.24,178.26,178.23,178.23,1841173520.0
2008-10-20 10:28:00,178.2,178.23,177.99,178.09,1841173520.0
2008-10-20 10:29:00,178.1,178.27,178.09,178.15,1841173520.0
2008-10-20 10:30:00,178.16,178.16,178.07,178.16,1841173520.0
2008-10-20 10:31:00,178.12,178.29,178.12,178.25,1841173520.0
2008-10-20 10:32:00,178.24,178.3,178.2,178.29,1841173520.0
2008-10-20 10:33:00,178.28,178.36,178.26,178.33,1841173520.0
2008-10-20 10:34:00,178.32,178.34,178.21,178.27,1841173520.0
2008-10-20 10:35:00,178.28,178.31,178.25,178.31,1841173520.0
2008-10-20 10:36:00,178.32,178.355,178.315,178.32,1841173520.0
2008-10-20 10:37:00,178.32,178.38,178.32,178.38,1629227500.0
2008-10-20 10:38:00,178.38,178.5,178.38,178.42,2012682514.0
2008-10-20 10:39:00,178.43,178.47,178.36,178.38,2012682514.0
2008-10-20 10:40:00,178.41,178.495,178.41,178.46,2012682514.0
2008-10-20 10:41:00,178.45,178.51,178.4,178.49,2095525015.0
2008-10-20 10:42:00,178.5,178.5,178.39,178.41,2095525015.0
2008-10-20 10:43:00,178.4,178.48,178.36,178.41,2095525015.0
2008-10-20 10:44:00,178.4,178.43,178.35,178.41,2095525015.0
2008-10-20 10:45:00,178.42,178.47,178.4,178.44,2095525015.0
2008-10-20 10:46:00,178.45,178.47,178.31,178.33,2095525015.0
2008-10-20 10:47:00,178.34,178.39,178.28,178.29,2095525015.0
2008-10-20 10:48:00,178.28,178.29,178.12,178.21,2095525015.0
2008-10-20 10:49:00,178.19,178.19,178.1,178.1,2095525015.0
2008-10-20 10:50:00,178.12,178.27,178.08,178.12,2095525015.0
2008-10-20 10:51:00,178.13,178.14,178.07,178.08,2095525015.0
2008-10-20 10:52:00,178.1,178.21,178.09,178.18,2095525015.0
2008-10-20 10:53:00,178.17,178.19,178.1,178.13,2095525015.0
2008-10-20 10:54:00,178.14,178.15,178.04,178.09,2095525015.0
2008-10-20 10:55:00,178.075,178.09,177.985,178.055,2095525015.0
2008-10-20 10:56:00,178.06,178.15,178.04,178.12,1613881997.0
2008-10-20 10:57:00,178.13,178.17,178.05,178.17,1613881997.0
2008-10-20 10:58:00,178.16,178.24,178.14,178.2,1613881997.0
2008-10-20 10:59:00,178.19,178.27,178.17,178.19,1613881997.0
2008-10-20 11:00:00,178.18,178.3,178.13,178.29,1613881997.0
2008-10-20 11:01:00,178.26,178.29,178.2,178.2,1613881997.0
2008-10-20 11:02:00,178.21,178.31,178.2,178.31,1613881997.0
2008-10-20 11:03:00,178.32,178.46,178.32,178.38,1613881997.0
2008-10-20 11:04:00,178.39,178.39,178.27,178.34,1613881997.0
2008-10-20 11:05:00,178.35,178.38,178.22,178.3,1613881997.0
2008-10-20 11:06:00,178.31,178.39,178.25,178.38,1613881997.0
2008-10-20 11:07:00,178.39,178.42,178.35,178.37,1613881997.0
2008-10-20 11:08:00,178.38,178.48,178.34,178.48,1613881997.0
2008-10-20 11:09:00,178.49,178.5,178.34,178.41,1613881997.0
2008-10-20 11:10:00,178.405,178.475,178.405,178.44,1613881997.0
2008-10-20 11:11:00,178.46,178.51,178.38,178.5,1665813008.0
2008-10-20 11:12:00,178.49,178.61,178.49,178.56,1665813008.0
2008-10-20 11:13:00,178.575,178.605,178.56,178.58,1665813008.0
2008-10-20 11:14:00,178.56,178.67,178.54,178.64,1936246006.0
2008-10-20 11:15:00,178.65,178.71,178.62,178.7,1936246006.0
2008-10-20 11:16:00,178.71,178.82,178.7,178.82,1936246006.0
2008-10-20 11:17:00,178.8,178.85,178.8,178.84,1936246006.0
2008-10-20 11:18:00,178.83,178.87,178.81,178.85,1936246006.0
2008-10-20 11:19:00,178.86,178.93,178.71,178.79,1936246006.0
2008-10-20 11:20:00,178.78,178.79,178.69,178.74,1936246006.0
2008-10-20 11:21:00,178.73,178.77,178.69,178.75,1936246006.0
2008-10-20 11:22:00,178.76,178.77,178.67,178.75,1936246006.0
2008-10-20 11:23:00,178.76,178.97,178.74,178.92,1936246006.0
2008-10-20 11:24:00,178.91,178.92,178.81,178.81,1936246006.0
2008-10-20 11:25:00,178.82,178.82,178.59,178.59,1936246006.0
2008-10-20 11:26:00,178.63,178.8,178.52,178.8,1936246006.0
2008-10-20 11:27:00,178.79,178.79,178.71,178.71,1936246006.0
2008-10-20 11:28:00,178.72,178.9,178.65,178.9,1936246006.0
2008-10-20 11:29:00,178.91,178.92,178.86,178.9,1936246006.0
2008-10-20 11:30:00,178.915,178.985,178.915,178.96,1936246006.0
2008-10-20 11:31:00,178.94,179.02,178.93,178.97,2004128015.0
2008-10-20 11:32:00,178.95,178.98,178.9,178.9,2004128015.0
2008-10-20 11:33:00,178.91,179.0,178.89,178.93,2004128015.0
2008-10-20 11:34:00,178.925,178.955,178.85,178.88,2004128015.0
2008-10-20 11:35:00,178.87,178.9,178.85,178.9,1008849015.0
2008-10-20 11:36:00,178.91,178.95,178.82,178.82,1008849015.0
2008-10-20 11:37:00,178.8,178.86,178.79,178.83,1008849015.0
2008-10-20 11:38:00,178.84,178.95,178.84,178.84,1008849015.0
2008-10-20 11:39:00,178.83,178.83,178.805,178.815,1008849015.0
2008-10-20 11:40:00,178.79,178.81,178.77,178.79,2132118993.0
2008-10-20 11:41:00,178.8,178.81,178.77,178.81,2132118993.0
2008-10-20 11:42:00,178.8,178.83,178.71,178.71,2054730982.0
2008-10-20 11:43:00,178.7,178.75,178.67,178.72,2054730982.0
2008-10-20 11:44:00,178.71,178.73,178.55,178.57,2054730982.0
2008-10-20 11:45:00,178.56,178.56,178.47,178.54,2054730982.0
2008-10-20 11:46:00,178.55,178.57,178.46,178.51,2054730982.0
2008-10-20 11:47:00,178.52,178.57,178.42,178.5,2054730982.0
2008-10-20 11:48:00,178.51,178.54,178.46,178.46,2054730982.0
2008-10-20 11:49:00,178.48,178.6,178.48,178.57,2054730982.0
2008-10-20 11:50:00,178.58,178.66,178.56,178.64,2054730982.0
2008-10-20 11:51:00,178.65,178.65,178.57,178.6,2054730982.0
2008-10-20 11:52:00,178.61,178.66,178.61,178.62,2054730982.0
2008-10-20 11:53:00,178.6,178.66,178.57,178.58,1698331004.0
2008-10-20 11:54:00,178.57,178.65,178.54,178.61,1698331004.0
2008-10-20 11:55:00,178.61,178.625,178.59,178.595,1698331004.0
2008-10-20 11:56:00,178.6,178.6,178.55,178.59,1979537010.0
2008-10-20 11:57:00,178.57,178.57,178.4,178.47,1123273007.0
2008-10-20 11:58:00,178.475,178.545,178.475,178.52,1123273007.0
2008-10-20 11:59:00,178.53,178.59,178.49,178.53,1861458008.0
2008-10-20 12:00:00,178.54,178.62,178.53,178.59,1861458008.0
2008-10-20 12:01:00,178.6,178.78,178.58,178.76,1861458008.0
2008-10-20 12:02:00,178.78,178.84,178.69,178.74,1861458008.0
2008-10-20 12:03:00,178.73,178.73,178.51,178.51,1861458008.0
2008-10-20 12:04:00,178.54,178.59,178.47,178.55,1861458008.0
2008-10-20 12:05:00,178.56,178.63,178.51,178.59,1861458008.0
2008-10-20 12:06:00,178.58,178.6,178.52,178.54,1861458008.0
2008-10-20 12:07:00,178.55,178.59,178.49,178.59,1861458008.0
2008-10-20 12:08:00,178.58,178.61,178.5,178.51,1861458008.0
2008-10-20 12:09:00,178.52,178.53,178.4,178.45,1861458008.0
2008-10-20 12:10:00,178.48,178.54,178.42,178.52,1861458008.0
2008-10-20 12:11:00,178.51,178.54,178.41,178.42,1861458008.0
2008-10-20 12:12:00,178.41,178.41,178.28,178.29,1861458008.0
2008-10-20 12:13:00,178.28,178.42,178.28,178.34,1861458008.0
2008-10-20 12:14:00,178.33,178.48,178.29,178.3,1861458008.0
2008-10-20 12:15:00,178.31,178.34,178.21,178.23,1861458008.0
2008-10-20 12:16:00,178.22,178.25,178.13,178.22,1861458008.0
2008-10-20 12:17:00,178.21,178.22,178.13,178.14,1861458008.0
2008-10-20 12:18:00,178.15,178.17,178.12,178.17,1861458008.0
2008-10-20 12:19:00,178.15,178.18,178.13,178.16,1861458008.0
2008-10-20 12:20:00,178.15,178.16,178.11,178.14,1861458008.0
2008-10-20 12:21:00,178.13,178.21,178.13,178.17,1861458008.0
2008-10-20 12:22:00,178.16,178.3,178.12,178.26,1861458008.0
2008-10-20 12:23:00,178.27,178.27,178.16,178.17,1861458008.0
2008-10-20 12:24:00,178.15,178.23,178.1,178.12,1861458008.0
2008-10-20 12:25:00,178.1,178.16,178.06,178.11,1861458008.0
2008-10-20 12:26:00,178.12,178.16,178.07,178.09,1861458008.0
2008-10-20 12:27:00,178.06,178.16,178.04,178.11,1861458008.0
2008-10-20 12:28:00,178.12,178.17,178.05,178.05,1861458008.0
2008-10-20 12:29:00,178.1,178.11,177.86,177.87,1861458008.0
2008-10-20 12:30:00,177.88,177.9,177.83,177.9,1861458008.0
2008-10-20 12:31:00,177.895,177.945,177.845,177.865,1861458008.0
2008-10-20 12:32:00,177.86,177.87,177.75,177.79,1307258008.0
2008-10-20 12:33:00,177.8,177.81,177.59,177.61,1307258008.0
2008-10-20 12:34:00,177.59,177.62,177.57,177.59,1307258008.0
2008-10-20 12:35:00,177.6,177.68,177.55,177.67,1307258008.0
2008-10-20 12:36:00,177.66,177.83,177.65,177.83,1307258008.0
2008-10-20 12:37:00,177.82,177.87,177.67,177.67,1307258008.0
2008-10-20 12:38:00,177.66,177.68,177.57,177.58,1307258008.0
2008-10-20 12:39:00,177.6,177.61,177.6,177.61,1307258008.0
2008-10-20 12:40:00,177.62,177.65,177.59,177.62,1955788512.0
2008-10-20 12:41:00,177.63,177.7,177.62,177.63,1955788512.0
2008-10-20 12:42:00,177.64,177.66,177.6,177.64,1955788512.0
2008-10-20 12:43:00,177.63,177.69,177.63,177.67,1955788512.0
2008-10-20 12:44:00,177.66,177.76,177.65,177.71,1955788512.0
2008-10-20 12:45:00,177.74,177.84,177.72,177.84,1955788512.0
2008-10-20 12:46:00,177.835,177.92,177.805,177.915,1690245992.0
2008-10-20 12:47:00,177.92,177.96,177.68,177.68,2086970000.0
2008-10-20 12:48:00,177.67,177.92,177.63,177.88,2086970000.0
2008-10-20 12:49:00,177.86,177.86,177.59,177.6,2086970000.0
2008-10-20 12:50:00,177.58,177.58,177.45,177.53,2086970000.0
2008-10-20 12:51:00,177.56,177.6,177.5,177.6,2086970000.0
2008-10-20 12:52:00,177.61,177.69,177.57,177.67,2086970000.0
2008-10-20 12:53:00,177.675,177.745,177.67,177.69,2086970000.0
2008-10-20 12:54:00,177.68,177.73,177.64,177.7,2058199986.0
2008-10-20 12:55:00,177.69,177.72,177.62,177.64,2058199986.0
2008-10-20 12:56:00,177.63,177.65,177.57,177.58,2058199986.0
2008-10-20 12:57:00,177.55,177.58,177.51,177.56,2058199986.0
2008-10-20 12:58:00,177.58,177.66,177.5,177.58,2058199986.0
2008-10-20 12:59:00,177.56,177.72,177.55,177.7,2058199986.0
2008-10-20 13:00:00,177.68,177.79,177.66,177.75,2058199986.0
2008-10-20 13:01:00,177.74,177.74,177.53,177.54,2058199986.0
2008-10-20 13:02:00,177.53,177.58,177.515,177.575,2058199986.0
2008-10-20 13:03:00,177.56,177.57,177.15,177.15,2088739997.0
2008-10-20 13:04:00,177.12,177.35,177.11,177.33,2088739997.0
2008-10-20 13:05:00,177.34,177.42,177.32,177.39,2088739997.0
2008-10-20 13:06:00,177.37,177.48,177.27,177.31,2088739997.0
2008-10-20 13:07:00,177.32,177.33,177.15,177.16,2088739997.0
2008-10-20 13:08:00,177.15,177.39,177.15,177.35,2088739997.0
2008-10-20 13:09:00,177.36,177.57,177.35,177.56,2088739997.0
2008-10-20 13:10:00,177.57,177.64,177.51,177.53,2088739997.0
2008-10-20 13:11:00,177.52,177.55,177.24,177.26,2088739997.0
2008-10-20 13:12:00,177.27,177.34,177.22,177.29,2088739997.0
2008-10-20 13:13:00,177.28,177.31,177.08,177.1,2088739997.0
2008-10-20 13:14:00,177.11,177.14,177.04,177.08,2088739997.0
2008-10-20 13:15:00,177.1,177.14,177.06,177.09,2088739997.0
2008-10-20 13:16:00,177.1,177.1,176.86,176.88,2088739997.0
2008-10-20 13:17:00,176.895,176.95,176.885,176.895,2088739997.0
2008-10-20 13:18:00,176.91,176.91,176.82,176.9,1242500004.0
2008-10-20 13:19:00,176.91,176.96,176.88,176.94,1242500004.0
2008-10-20 13:20:00,176.93,177.0,176.76,176.76,1242500004.0
2008-10-20 13:21:00,176.75,176.8,176.72,176.75,1242500004.0
2008-10-20 13:22:00,176.77,176.78,176.51,176.53,1242500004.0
2008-10-20 13:23:00,176.52,176.53,176.25,176.28,1242500004.0
2008-10-20 13:24:00,176.29,176.57,176.27,176.56,1242500004.0
2008-10-20 13:25:00,176.56,176.665,176.56,176.665,1242500004.0
2008-10-20 13:26:00,176.665,176.915,176.665,176.88,1901000015.0
2008-10-20 13:27:00,176.875,176.9,176.635,176.675,1983400008.0
2008-10-20 13:28:00,176.685,176.71,176.585,176.585,1735100024.0
2008-10-20 13:29:00,176.605,176.63,176.59,176.61,1525099992.0
2008-10-20 13:30:00,176.6,176.61,176.5,176.51,2089599999.0
2008-10-20 13:31:00,176.5,176.64,176.5,176.64,2089599999.0
2008-10-20 13:32:00,176.62,176.705,176.605,176.685,2089599999.0
2008-10-20 13:33:00,176.68,176.685,176.585,176.585,1739599993.0
2008-10-20 13:34:00,176.58,176.585,176.515,176.57,1963899994.0
2008-10-20 13:35:00,176.57,176.77,176.57,176.72,2082800001.0
2008-10-20 13:36:00,176.73,176.79,176.71,176.79,2082800001.0
2008-10-20 13:37:00,176.775,176.85,176.71,176.735,2000100005.0
2008-10-20 13:38:00,176.73,176.84,176.71,176.825,1967699992.0
2008-10-20 13:39:00,176.8,176.84,176.76,176.79,1741700000.0
2008-10-20 13:40:00,176.78,176.81,176.69,176.69,1741700000.0
2008-10-20 13:41:00,176.68,176.89,176.67,176.83,1741700000.0
2008-10-20 13:42:00,176.81,176.99,176.77,176.95,1741700000.0
2008-10-20 13:43:00,176.94,176.98,176.86,176.89,1741700000.0
2008-10-20 13:44:00,176.9,176.96,176.88,176.9,1741700000.0
2008-10-20 13:45:00,176.9,177.0,176.88,176.97,1819700006.0
2008-10-20 13:46:00,176.97,176.98,176.935,176.955,1689000009.0
2008-10-20 13:47:00,176.96,176.99,176.9,176.96,1168499996.0
2008-10-20 13:48:00,176.965,176.97,176.895,176.895,1168499996.0
2008-10-20 13:49:00,176.9,176.965,176.885,176.965,1344500001.0
2008-10-20 13:50:00,176.95,176.95,176.78,176.79,2146554003.0
2008-10-20 13:51:00,176.785,176.86,176.785,176.815,2146554003.0
2008-10-20 13:52:00,176.81,176.84,176.65,176.65,1677465502.0
2008-10-20 13:53:00,176.665,176.78,176.665,176.72,1677465502.0
2008-10-20 13:54:00,176.74,176.74,176.54,176.6,1674288505.0
2008-10-20 13:55:00,176.575,176.68,176.575,176.645,1674288505.0
2008-10-20 13:56:00,176.65,176.735,176.63,176.7,2049677002.0
2008-10-20 13:57:00,176.68,176.9,176.68,176.79,2087796510.0
2008-10-20 13:58:00,176.78,176.89,176.75,176.81,2087796510.0
2008-10-20 13:59:00,176.805,176.975,176.805,176.9,2087796510.0
2008-10-20 14:00:00,176.91,176.91,176.69,176.73,1539188499.0
2008-10-20 14:01:00,176.72,176.99,176.65,176.98,1539188499.0
2008-10-20 14:02:00,176.99,177.05,176.78,176.8,1539188499.0
2008-10-20 14:03:00,176.81,176.96,176.8,176.95,1539188499.0
2008-10-20 14:04:00,176.97,177.02,176.92,176.92,1539188499.0
2008-10-20 14:05:00,176.93,176.93,176.76,176.83,1539188499.0
2008-10-20 14:06:00,176.82,176.93,176.82,176.89,1539188499.0
2008-10-20 14:07:00,176.9,177.02,176.88,177.02,1539188499.0
2008-10-20 14:08:00,177.08,177.2,177.08,177.17,1539188499.0
2008-10-20 14:09:00,177.18,177.18,177.085,177.105,1918499987.0
2008-10-20 14:10:00,177.04,177.05,176.99,177.0,2055700009.0
2008-10-20 14:11:00,176.99,177.01,176.86,176.89,2055700009.0
2008-10-20 14:12:00,176.88,176.89,176.79,176.8,2055700009.0
2008-10-20 14:13:00,176.825,176.93,176.805,176.905,2055700009.0
2008-10-20 14:14:00,176.895,176.9,176.8,176.81,2046542492.0
2008-10-20 14:15:00,176.825,176.845,176.79,176.825,1809276999.0
2008-10-20 14:16:00,176.825,176.83,176.73,176.79,2079054004.0
2008-10-20 14:17:00,176.77,176.84,176.62,176.84,1812154011.0
2008-10-20 14:18:00,176.85,176.885,176.78,176.85,1812154011.0
2008-10-20 14:19:00,176.845,176.845,176.795,176.82,1229588495.0
2008-10-20 14:20:00,176.8,176.8,176.63,176.65,2094177006.0
2008-10-20 14:21:00,176.64,176.64,176.54,176.56,2094177006.0
2008-10-20 14:22:00,176.57,176.76,176.56,176.75,2094177006.0
2008-10-20 14:23:00,176.76,176.78,176.625,176.69,2094177006.0
2008-10-20 14:24:00,176.69,176.78,176.65,176.68,1153877004.0
2008-10-20 14:25:00,176.69,176.69,176.62,176.64,1153877004.0
2008-10-20 14:26:00,176.645,176.725,176.645,176.695,823088496.0
2008-10-20 14:27:00,176.7,176.725,176.64,176.7,1810877006.0
2008-10-20 14:28:00,176.695,176.745,176.64,176.64,1593265502.0
2008-10-20 14:29:00,176.63,176.68,176.625,176.67,1768665519.0
2008-10-20 14:30:00,176.65,176.66,176.59,176.61,1943976996.0
2008-10-20 14:31:00,176.61,176.73,176.6,176.62,1943976996.0
2008-10-20 14:32:00,176.605,176.615,176.485,176.495,1573477004.0
2008-10-20 14:33:00,176.49,176.55,176.44,176.5,2092776986.0
2008-10-20 14:34:00,176.49,176.57,176.49,176.54,2092776986.0
2008-10-20 14:35:00,176.58,176.635,176.54,176.57,2092776986.0
2008-10-20 14:36:00,176.54,176.59,176.54,176.58,2080553990.0
2008-10-20 14:37:00,176.59,176.63,176.58,176.6,2080553990.0
2008-10-20 14:38:00,176.6,176.74,176.6,176.72,2080553990.0
2008-10-20 14:39:00,176.74,176.74,176.59,176.71,2145699994.0
2008-10-20 14:40:00,176.73,176.73,176.575,176.675,2145699994.0
2008-10-20 14:41:00,176.64,176.64,176.52,176.63,1832354007.0
2008-10-20 14:42:00,176.62,176.7,176.62,176.67,1832354007.0
2008-10-20 14:43:00,176.68,176.68,176.56,176.57,1832354007.0
2008-10-20 14:44:00,176.58,176.65,176.53,176.64,1832354007.0
2008-10-20 14:45:00,176.62,176.82,176.61,176.82,1832354007.0
2008-10-20 14:46:00,176.83,176.92,176.83,176.86,1832354007.0
2008-10-20 14:47:00,176.87,176.99,176.865,176.885,1832354007.0
2008-10-20 14:48:00,176.89,176.92,176.83,176.91,1992388498.0
2008-10-20 14:49:00,176.92,176.92,176.85,176.88,1992388498.0
2008-10-20 14:50:00,176.88,176.905,176.715,176.715,1992388498.0
2008-10-20 14:51:00,176.71,176.745,176.61,176.635,2006488496.0
2008-10-20 14:52:00,176.645,176.66,176.575,176.61,1711377007.0
2008-10-20 14:53:00,176.61,176.67,176.585,176.61,1394677006.0
2008-10-20 14:54:00,176.62,176.62,176.555,176.58,723199998.0
2008-10-20 14:55:00,176.59,176.605,176.56,176.59,1688188500.0
2008-10-20 14:56:00,176.585,176.64,176.58,176.59,1167688499.0
2008-10-20 14:57:00,176.595,176.63,176.59,176.615,1099599999.0
2008-10-20 14:58:00,176.615,176.635,176.565,176.57,1029988498.0
2008-10-20 14:59:00,176.59,176.595,176.535,176.555,1871188505.0
2008-10-20 15:00:00,176.55,176.55,176.49,176.51,1606288500.0
2008-10-20 15:01:00,176.52,176.52,176.41,176.41,1606288500.0
2008-10-20 15:02:00,176.41,176.435,176.35,176.38,1741226998.0
2008-10-20 15:03:00,176.385,176.51,176.375,176.51,1828630992.0
2008-10-20 15:04:00,176.505,176.59,176.475,176.55,2010307989.0
2008-10-20 15:05:00,176.55,176.55,176.425,176.435,1582688493.0
2008-10-20 15:06:00,176.45,176.45,176.33,176.395,1599988498.0
2008-10-20 15:07:00,176.385,176.385,176.34,176.345,1387688498.0
2008-10-20 15:08:00,176.34,176.36,176.24,176.28,1323365506.0
2008-10-20 15:09:00,176.27,176.29,176.18,176.18,1323365506.0
2008-10-20 15:10:00,176.215,176.22,176.17,176.19,1323365506.0
2008-10-20 15:11:00,176.19,176.21,176.18,176.21,675188504.0
2008-10-20 15:12:00,176.205,176.205,176.015,176.015,1232388494.0
2008-10-20 15:13:00,176.0,176.02,175.83,175.93,2134499988.0
2008-10-20 15:14:00,175.94,175.98,175.78,175.83,2134499988.0
2008-10-20 15:15:00,175.82,175.87,175.77,175.8,2134499988.0
2008-10-20 15:16:00,175.81,175.84,175.69,175.8,2134499988.0
2008-10-20 15:17:00,175.79,175.86,175.78,175.83,2134499988.0
2008-10-20 15:18:00,175.84,175.9,175.84,175.88,2134499988.0
2008-10-20 15:19:00,175.87,175.99,175.87,175.94,2134499988.0
2008-10-20 15:20:00,175.95,176.07,175.89,176.06,2134499988.0
2008-10-20 15:21:00,176.07,176.09,175.98,176.01,2134499988.0
2008-10-20 15:22:00,176.02,176.04,175.925,175.94,2134499988.0
2008-10-20 15:23:00,175.935,175.96,175.82,175.83,2129999985.0
2008-10-20 15:24:00,175.82,175.93,175.79,175.89,1819800025.0
2008-10-20 15:25:00,175.88,175.9,175.49,175.52,1819800025.0
2008-10-20 15:26:00,175.53,175.58,175.49,175.58,1819800025.0
2008-10-20 15:27:00,175.585,175.6,175.535,175.6,1819800025.0
2008-10-20 15:28:00,175.61,175.71,175.58,175.65,2015399997.0
2008-10-20 15:29:00,175.67,175.69,175.61,175.66,2015399997.0
2008-10-20 15:30:00,175.67,175.69,175.34,175.34,2015399997.0
2008-10-20 15:31:00,175.33,175.4,175.11,175.26,2015399997.0
2008-10-20 15:32:00,175.28,175.36,174.92,175.05,2015399997.0
2008-10-20 15:33:00,175.04,175.04,174.58,174.63,2015399997.0
2008-10-20 15:34:00,174.62,174.82,174.62,174.82,2015399997.0
2008-10-20 15:35:00,174.81,175.03,174.74,174.77,2015399997.0
2008-10-20 15:36:00,174.79,174.9,174.76,174.77,2015399997.0
2008-10-20 15:37:00,174.79,175.04,174.75,174.95,2015399997.0
2008-10-20 15:38:00,174.91,175.28,174.87,175.27,2015399997.0
2008-10-20 15:39:00,175.28,175.29,174.95,175.02,2015399997.0
2008-10-20 15:40:00,175.05,175.22,175.0,175.21,2015399997.0
2008-10-20 15:41:00,175.2,175.22,175.0,175.02,2015399997.0
2008-10-20 15:42:00,175.01,175.11,174.97,175.05,2015399997.0
2008-10-20 15:43:00,175.04,175.05,174.9,174.92,2015399997.0
2008-10-20 15:44:00,174.93,175.08,174.9,174.97,2015399997.0
2008-10-20 15:45:00,174.99,175.04,174.92,175.04,2015399997.0
2008-10-20 15:46:00,175.06,175.13,175.03,175.04,2015399997.0
2008-10-20 15:47:00,175.03,175.06,174.92,174.94,2015399997.0
2008-10-20 15:48:00,174.93,175.18,174.93,175.1,2015399997.0
2008-10-20 15:49:00,175.09,175.12,175.0,175.07,2015399997.0
2008-10-20 15:50:00,175.06,175.31,175.06,175.31,2015399997.0
2008-10-20 15:51:00,175.32,175.45,175.32,175.41,2015399997.0
2008-10-20 15:52:00,175.4,175.4,175.21,175.31,2015399997.0
2008-10-20 15:53:00,175.3,175.38,175.25,175.32,2015399997.0
2008-10-20 15:54:00,175.33,175.37,175.16,175.31,2015399997.0
2008-10-20 15:55:00,175.3,175.3,175.17,175.21,2015399997.0
2008-10-20 15:56:00,175.22,175.42,175.21,175.42,2015399997.0
2008-10-20 15:57:00,175.43,175.56,175.42,175.53,2015399997.0
2008-10-20 15:58:00,175.54,175.55,175.37,175.44,2015399997.0
2008-10-20 15:59:00,175.45,175.46,175.28,175.34,2015399997.0
2008-10-20 16:00:00,175.37,175.76,175.37,175.76,2015399997.0
2008-10-20 16:01:00,175.75,175.87,175.66,175.77,2015399997.0
2008-10-20 16:02:00,175.76,175.77,175.52,175.56,2015399997.0
2008-10-20 16:03:00,175.55,175.73,175.52,175.72,2015399997.0
2008-10-20 16:04:00,175.73,175.77,175.58,175.61,2015399997.0
2008-10-20 16:05:00,175.62,175.71,175.48,175.49,2015399997.0
2008-10-20 16:06:00,175.5,175.5,175.29,175.32,2015399997.0
2008-10-20 16:07:00,175.33,175.47,175.32,175.36,2015399997.0
2008-10-20 16:08:00,175.37,175.56,175.37,175.56,2015399997.0
2008-10-20 16:09:00,175.55,175.56,175.43,175.47,2015399997.0
2008-10-20 16:10:00,175.48,175.555,175.44,175.49,2015399997.0
2008-10-20 16:11:00,175.5,175.58,175.44,175.56,2131899996.0
2008-10-20 16:12:00,175.55,175.57,175.28,175.38,2131899996.0
2008-10-20 16:13:00,175.39,175.42,175.18,175.18,2131899996.0
2008-10-20 16:14:00,175.19,175.2,175.11,175.13,2131899996.0
2008-10-20 16:15:00,175.16,175.2,174.88,174.9,2131899996.0
2008-10-20 16:16:00,174.92,174.97,174.78,174.91,2131899996.0
2008-10-20 16:17:00,174.9,175.04,174.9,175.04,2131899996.0
2008-10-20 16:18:00,175.055,175.06,174.845,174.85,2131899996.0
2008-10-20 16:19:00,174.85,174.96,174.73,174.77,1848299994.0
2008-10-20 16:20:00,174.8,174.83,174.72,174.79,1848299994.0
2008-10-20 16:21:00,174.77,174.82,174.54,174.59,1848299994.0
2008-10-20 16:22:00,174.6,174.76,174.6,174.76,1848299994.0
2008-10-20 16:23:00,174.75,174.76,174.5,174.51,1848299994.0
2008-10-20 16:24:00,174.5,174.55,174.44,174.5,1848299994.0
2008-10-20 16:25:00,174.48,174.53,174.43,174.43,1848299994.0
2008-10-20 16:26:00,174.45,174.54,174.44,174.47,1848299994.0
2008-10-20 16:27:00,174.47,174.575,174.46,174.515,1848299994.0
2008-10-20 16:28:00,174.52,174.56,174.42,174.42,1972000000.0
2008-10-20 16:29:00,174.41,174.49,174.38,174.44,1972000000.0
2008-10-20 16:30:00,174.43,174.48,174.39,174.45,1972000000.0
2008-10-20 16:31:00,174.455,174.63,174.42,174.555,1972000000.0
2008-10-20 16:32:00,174.54,174.64,174.52,174.6,2145279983.0
2008-10-20 16:33:00,174.58,174.67,174.53,174.65,2145279983.0
2008-10-20 16:34:00,174.64,174.7,174.62,174.68,2145279983.0
2008-10-20 16:35:00,174.69,174.77,174.67,174.7,2145279983.0
2008-10-20 16:36:00,174.71,174.75,174.65,174.65,2145279983.0
2008-10-20 16:37:00,174.67,174.68,174.53,174.55,2145279983.0
2008-10-20 16:38:00,174.56,174.59,174.42,174.43,2145279983.0
2008-10-20 16:39:00,174.44,174.64,174.44,174.6,2145279983.0
2008-10-20 16:40:00,174.61,174.62,174.52,174.54,2145279983.0
2008-10-20 16:41:00,174.55,174.55,174.39,174.44,2145279983.0
2008-10-20 16:42:00,174.45,174.5,174.32,174.4,2145279983.0
2008-10-20 16:43:00,174.41,174.45,174.29,174.45,2145279983.0
2008-10-20 16:44:00,174.46,174.52,174.38,174.51,2145279983.0
2008-10-20 16:45:00,174.54,174.58,174.45,174.54,2145279983.0
2008-10-20 16:46:00,174.55,174.57,174.48,174.51,2145279983.0
2008-10-20 16:47:00,174.55,174.77,174.52,174.72,2145279983.0
2008-10-20 16:48:00,174.7,174.76,174.55,174.56,2145279983.0
2008-10-20 16:49:00,174.59,174.64,174.57,174.6,2145279983.0
2008-10-20 16:50:00,174.61,174.69,174.52,174.52,2145279983.0
2008-10-20 16:51:00,174.51,174.55,174.4,174.43,2145279983.0
2008-10-20 16:52:00,174.41,174.41,174.25,174.27,2145279983.0
2008-10-20 16:53:00,174.26,174.26,174.05,174.08,2145279983.0
2008-10-20 16:54:00,174.09,174.105,173.79,173.79,2145279983.0
2008-10-20 16:55:00,173.8,173.8,173.68,173.73,1944340001.0
2008-10-20 16:56:00,173.74,173.82,173.69,173.75,1944340001.0
2008-10-20 16:57:00,173.735,173.825,173.66,173.825,1944340001.0
2008-10-20 16:58:00,173.81,173.86,173.78,173.83,1988419993.0
2008-10-20 16:59:00,173.84,174.08,173.84,174.02,1988419993.0
2008-10-20 17:00:00,174.03,174.03,173.91,173.93,1988419993.0
2008-10-20 17:01:00,173.91,173.97,173.91,173.96,1988419993.0
2008-10-20 17:02:00,173.97,174.02,173.9,173.99,1988419993.0
2008-10-20 17:03:00,174.03,174.06,173.97,174.01,1988419993.0
2008-10-20 17:04:00,173.98,173.98,173.89,173.91,1988419993.0
2008-10-20 17:05:00,173.9,173.99,173.86,173.89,1988419993.0
2008-10-20 17:06:00,173.9,174.05,173.89,174.05,1988419993.0
2008-10-20 17:07:00,174.04,174.13,173.98,174.04,1988419993.0
2008-10-20 17:08:00,174.03,174.14,174.03,174.1,1988419993.0
2008-10-20 17:09:00,174.09,174.09,173.99,173.99,1988419993.0
2008-10-20 17:10:00,173.96,173.96,173.67,173.78,1988419993.0
2008-10-20 17:11:00,173.8,173.83,173.58,173.59,1988419993.0
2008-10-20 17:12:00,173.6,173.89,173.58,173.84,1988419993.0
2008-10-20 17:13:00,173.87,173.91,173.82,173.86,1988419993.0
2008-10-20 17:14:00,173.85,173.98,173.85,173.89,1988419993.0
2008-10-20 17:15:00,173.9,173.99,173.83,173.92,1988419993.0
2008-10-20 17:16:00,173.93,174.13,173.91,174.08,1988419993.0
2008-10-20 17:17:00,174.06,174.14,174.03,174.13,1988419993.0
2008-10-20 17:18:00,174.12,174.15,173.99,174.06,1988419993.0
2008-10-20 17:19:00,174.07,174.26,174.05,174.07,1988419993.0
2008-10-20 17:20:00,174.06,174.16,174.03,174.04,1988419993.0
2008-10-20 17:21:00,174.03,174.08,173.99,174.08,1988419993.0
2008-10-20 17:22:00,174.07,174.09,173.94,173.94,1988419993.0
2008-10-20 17:23:00,173.92,173.96,173.84,173.9,1988419993.0
2008-10-20 17:24:00,173.91,174.02,173.91,173.99,1988419993.0
2008-10-20 17:25:00,174.0,174.01,173.9,173.98,1988419993.0
2008-10-20 17:26:00,173.96,174.11,173.95,174.06,1988419993.0
2008-10-20 17:27:00,174.07,174.08,173.71,173.75,1988419993.0
2008-10-20 17:28:00,173.76,174.02,173.75,174.02,1988419993.0
2008-10-20 17:29:00,174.01,174.09,173.74,173.79,1988419993.0
2008-10-20 17:30:00,173.81,173.94,173.76,173.9,1988419993.0
2008-10-20 17:31:00,173.89,174.06,173.88,173.9,1988419993.0
2008-10-20 17:32:00,173.88,173.93,173.8,173.87,1988419993.0
2008-10-20 17:33:00,173.86,173.9,173.77,173.87,1988419993.0
2008-10-20 17:34:00,173.88,173.89,173.75,173.85,1988419993.0
2008-10-20 17:35:00,173.83,174.08,173.83,174.07,1988419993.0
2008-10-20 17:36:00,174.06,174.19,174.03,174.03,1988419993.0
2008-10-20 17:37:00,174.02,174.04,173.97,173.98,1988419993.0
2008-10-20 17:38:00,173.99,173.99,173.85,173.95,1988419993.0
2008-10-20 17:39:00,173.945,173.955,173.83,173.885,1988419993.0
2008-10-20 17:40:00,173.89,173.89,173.74,173.78,1756499996.0
2008-10-20 17:41:00,173.77,173.78,173.63,173.76,1756499996.0
2008-10-20 17:42:00,173.74,173.84,173.71,173.82,1756499996.0
2008-10-20 17:43:00,173.83,173.9,173.77,173.9,1756499996.0
2008-10-20 17:44:00,173.89,173.97,173.89,173.95,1756499996.0
2008-10-20 17:45:00,173.96,174.09,173.96,173.99,1756499996.0
2008-10-20 17:46:00,174.0,174.04,173.94,174.02,1756499996.0
2008-10-20 17:47:00,174.01,174.1,173.98,174.1,1756499996.0
2008-10-20 17:48:00,174.09,174.2,174.06,174.14,1756499996.0
2008-10-20 17:49:00,174.15,174.16,174.07,174.11,1756499996.0
2008-10-20 17:50:00,174.1,174.14,174.04,174.12,1756499996.0
2008-10-20 17:51:00,174.11,174.24,174.05,174.2,1756499996.0
2008-10-20 17:52:00,174.21,174.25,174.17,174.21,1756499996.0
2008-10-20 17:53:00,174.22,174.26,174.11,174.11,1756499996.0
2008-10-20 17:54:00,174.12,174.15,174.05,174.15,1888400017.0
2008-10-20 17:55:00,174.14,174.44,174.14,174.4,1888400017.0
2008-10-20 17:56:00,174.35,174.43,174.2,174.28,1888400017.0
2008-10-20 17:57:00,174.27,174.34,174.21,174.26,1888400017.0
2008-10-20 17:58:00,174.25,174.37,174.23,174.37,1888400017.0
2008-10-20 17:59:00,174.38,174.41,174.3,174.3,1888400017.0
2008-10-20 18:00:00,174.29,174.36,174.28,174.33,1888400017.0
2008-10-20 18:01:00,174.33,174.37,174.31,174.36,1899800004.0
2008-10-20 18:02:00,174.37,174.45,174.35,174.4,2005500010.0
2008-10-20 18:03:00,174.39,174.435,174.345,174.385,2005500010.0
2008-10-20 18:04:00,174.39,174.405,174.32,174.38,1910800009.0
2008-10-20 18:05:00,174.38,174.39,174.26,174.35,1033399997.0
2008-10-20 18:06:00,174.37,174.43,174.26,174.29,1033399997.0
2008-10-20 18:07:00,174.27,174.31,174.23,174.24,1033399997.0
2008-10-20 18:08:00,174.24,174.3,174.24,174.27,746200017.0
2008-10-20 18:09:00,174.28,174.29,174.225,174.225,746200017.0
2008-10-20 18:10:00,174.22,174.28,174.21,174.24,1800099986.0
2008-10-20 18:11:00,174.25,174.41,174.24,174.4,1252500005.0
2008-10-20 18:12:00,174.4,174.4,174.335,174.36,1174200009.0
2008-10-20 18:13:00,174.36,174.365,174.31,174.35,905599997.0
2008-10-20 18:14:00,174.35,174.36,174.31,174.35,1278500004.0
2008-10-20 18:15:00,174.35,174.4,174.335,174.36,1202800005.0
2008-10-20 18:17:00,174.58,174.62,174.51,174.52,2083800006.0
2008-10-20 18:18:00,174.52,174.525,174.355,174.36,1770400011.0
2008-10-20 18:19:00,174.365,174.38,174.3,174.35,1954499985.0
2008-10-20 18:20:00,174.33,174.34,174.2,174.24,1314100009.0
2008-10-20 18:21:00,174.25,174.29,174.21,174.28,1314100009.0
2008-10-20 18:22:00,174.26,174.34,174.255,174.34,1314100009.0
2008-10-20 18:23:00,174.34,174.35,174.285,174.33,1283900011.0
2008-10-20 18:24:00,174.33,174.34,174.27,174.3,1438000000.0
2008-10-20 18:25:00,174.3,174.355,174.3,174.315,1982799998.0
2008-10-20 18:26:00,174.31,174.32,174.275,174.3,1608300006.0
2008-10-20 18:27:00,174.3,174.305,174.2,174.2,1956600004.0
2008-10-20 18:28:00,174.2,174.205,174.07,174.1,1921099998.0
2008-10-20 18:29:00,174.1,174.15,174.075,174.115,1515100008.0
2008-10-20 18:30:00,174.12,174.24,174.09,174.24,2112800005.0
2008-10-20 18:31:00,174.25,174.31,174.23,174.29,1636099999.0
2008-10-20 18:32:00,174.27,174.32,174.16,174.17,1636099999.0
2008-10-20 18:33:00,174.16,174.265,174.14,174.26,1636099999.0
2008-10-20 18:34:00,174.26,174.38,174.26,174.305,1724600016.0
2008-10-20 18:35:00,174.3,174.31,174.155,174.155,1243300001.0
2008-10-20 18:36:00,174.165,174.3,174.165,174.275,2021099997.0
2008-10-20 18:37:00,174.275,174.29,174.275,174.28,878299991.0
2008-10-20 18:38:00,174.27,174.29,174.245,174.25,193000001.0
2008-10-20 18:39:00,174.25,174.25,174.085,174.095,2119300004.0
2008-10-20 18:40:00,174.1,174.18,174.05,174.18,1015299998.0
2008-10-20 18:41:00,174.18,174.19,174.13,174.16,1015299998.0
2008-10-20 18:42:00,174.15,174.16,174.015,174.015,1637100007.0
2008-10-20 18:43:00,174.06,174.07,173.98,174.02,1445900006.0
2008-10-20 18:44:00,174.015,174.05,173.995,174.025,1445900006.0
2008-10-20 18:45:00,174.03,174.03,173.92,173.92,2056300009.0
2008-10-20 18:46:00,173.96,174.07,173.92,174.05,1324700001.0
2008-10-20 18:47:00,174.06,174.1,173.99,173.99,1324700001.0
2008-10-20 18:48:00,173.995,174.11,173.99,174.055,1324700001.0
2008-10-20 18:49:00,174.06,174.06,174.0,174.0,914800000.0
2008-10-20 18:50:00,174.01,174.14,173.96,174.11,980499999.0
2008-10-20 18:51:00,174.1,174.11,174.005,174.005,980499999.0
2008-10-20 18:52:00,174.01,174.06,173.995,174.02,1489999994.0
2008-10-20 18:53:00,174.015,174.05,174.015,174.025,992999998.0
2008-10-20 18:54:00,174.045,174.13,174.03,174.03,1910299999.0
2008-10-20 18:55:00,174.085,174.12,174.035,174.09,1432600005.0
2008-10-20 18:56:00,174.08,174.08,173.98,174.005,1770999998.0
2008-10-20 18:57:00,174.015,174.11,173.99,174.11,2015499997.0
2008-10-20 18:58:00,174.11,174.125,174.0,174.02,1348099998.0
2008-10-20 18:59:00,174.02,174.025,173.985,173.985,590200001.0
2008-10-20 19:00:00,173.965,173.98,173.92,173.98,1441000009.0
2008-10-20 19:01:00,173.98,174.0,173.98,174.0,593900006.0
2008-10-20 19:02:00,173.99,173.99,173.905,173.96,982700002.0
2008-10-20 19:03:00,173.95,173.955,173.905,173.91,1333699998.0
2008-10-20 19:04:00,173.91,173.91,173.84,173.84,1770099994.0
2008-10-20 19:05:00,173.835,173.84,173.77,173.77,1265100001.0
2008-10-20 19:06:00,173.76,173.82,173.75,173.76,1026199989.0
2008-10-20 19:07:00,173.76,173.835,173.745,173.82,1091700001.0
2008-10-20 19:08:00,173.82,173.96,173.81,173.94,1123899998.0
2008-10-20 19:09:00,173.92,173.965,173.91,173.96,759299999.0
2008-10-20 19:10:00,173.965,173.99,173.925,173.955,1004500006.0
2008-10-20 19:11:00,173.96,173.985,173.935,173.95,1062600002.0
2008-10-20 19:12:00,173.945,173.96,173.9,173.9,1164000020.0
2008-10-20 19:13:00,173.9,173.905,173.89,173.9,571500002.0
2008-10-20 19:14:00,173.905,173.925,173.905,173.92,252199998.0
2008-10-20 19:15:00,173.915,173.915,173.835,173.845,1110999999.0
2008-10-20 19:16:00,173.855,173.855,173.835,173.85,450200000.0
2008-10-20 19:17:00,173.86,173.885,173.805,173.805,1766499994.0
2008-10-20 19:18:00,173.815,173.865,173.785,173.855,974700002.0
2008-10-20 19:19:00,173.855,173.925,173.835,173.89,1393700002.0
2008-10-20 19:20:00,173.89,173.945,173.875,173.93,1536900000.0
2008-10-20 19:21:00,173.93,173.955,173.84,173.84,682300001.0
2008-10-20 19:22:00,173.845,173.865,173.82,173.86,978299999.0
2008-10-20 19:23:00,173.86,173.98,173.845,173.97,923999999.0
2008-10-20 19:24:00,173.965,173.98,173.95,173.97,594300009.0
2008-10-20 19:25:00,173.98,173.98,173.955,173.955,451999996.0
2008-10-20 19:26:00,173.96,174.025,173.955,174.02,944999998.0
2008-10-20 19:27:00,174.005,174.04,173.97,173.97,576100013.0
2008-10-20 19:28:00,173.98,174.05,173.975,173.99,1251000003.0
2008-10-20 19:29:00,173.985,174.03,173.93,173.945,1158199998.0
2008-10-20 19:30:00,173.955,174.045,173.935,174.03,1358400004.0
2008-10-20 19:31:00,174.025,174.03,173.97,174.0,1800800007.0
2008-10-20 19:32:00,174.0,174.045,173.97,174.03,1771000015.0
2008-10-20 19:33:00,174.02,174.1,174.01,174.04,1353700001.0
2008-10-20 19:34:00,174.05,174.09,174.01,174.08,1353700001.0
2008-10-20 19:35:00,174.06,174.15,174.02,174.11,1439500001.0
2008-10-20 19:36:00,174.115,174.175,174.115,174.14,1439500001.0
2008-10-20 19:37:00,174.145,174.15,174.095,174.095,1405099991.0
2008-10-20 19:38:00,174.085,174.085,174.015,174.03,1339099992.0
2008-10-20 19:39:00,174.02,174.095,174.02,174.08,1183299996.0
2008-10-20 19:40:00,174.085,174.095,173.845,173.915,1700300012.0
2008-10-20 19:41:00,173.91,173.925,173.88,173.895,389800004.0
2008-10-20 19:42:00,173.905,174.055,173.88,174.02,1047599998.0
2008-10-20 19:43:00,174.02,174.02,173.975,173.99,898700003.0
2008-10-20 19:44:00,173.985,174.055,173.985,174.0,944599995.0
2008-10-20 19:45:00,174.005,174.02,173.94,173.95,864600003.0
2008-10-20 19:46:00,173.95,173.95,173.865,173.89,875499996.0
2008-10-20 19:47:00,173.89,174.005,173.88,173.995,1672399996.0
2008-10-20 19:48:00,173.995,174.105,173.96,174.1,893100003.0
2008-10-20 19:49:00,174.105,174.215,174.085,174.2,1254500001.0
2008-10-20 19:50:00,174.215,174.25,174.065,174.065,1370199993.0
2008-10-20 19:51:00,174.1,174.165,174.09,174.145,754999999.0
2008-10-20 19:52:00,174.12,174.12,174.095,174.115,568899992.0
2008-10-20 19:53:00,174.115,174.18,174.115,174.16,1235700002.0
2008-10-20 19:54:00,174.155,174.185,174.11,174.18,1957200004.0
2008-10-20 19:55:00,174.185,174.24,174.18,174.21,778300003.0
2008-10-20 19:56:00,174.195,174.22,174.135,174.17,1031400007.0
2008-10-20 19:57:00,174.16,174.17,174.075,174.095,1309799996.0
2008-10-20 19:58:00,174.1,174.21,174.1,174.21,681100002.0
2008-10-20 19:59:00,174.2,174.22,174.175,174.19,485799999.0
2008-10-20 20:00:00,174.18,174.195,174.125,174.145,688599998.0
2008-10-20 20:01:00,174.145,174.165,174.105,174.12,751500009.0
2008-10-20 20:02:00,174.13,174.14,174.005,174.06,583999999.0
2008-10-20 20:03:00,174.065,174.085,174.02,174.03,1299600004.0
2008-10-20 20:04:00,174.03,174.155,174.015,174.155,1190200001.0
2008-10-20 20:05:00,174.16,174.245,174.16,174.245,1425200002.0
2008-10-20 20:06:00,174.24,174.26,174.21,174.235,1378600008.0
2008-10-20 20:07:00,174.25,174.295,174.22,174.29,1486499997.0
2008-10-20 20:08:00,174.305,174.31,174.265,174.29,1547000007.0
2008-10-20 20:09:00,174.3,174.335,174.225,174.225,1420900001.0
2008-10-20 20:10:00,174.22,174.225,174.13,174.135,1571799995.0
2008-10-20 20:11:00,174.135,174.245,174.13,174.22,1720999989.0
2008-10-20 20:12:00,174.225,174.26,174.19,174.215,1691600002.0
2008-10-20 20:13:00,174.22,174.265,174.19,174.245,1452600000.0
2008-10-20 20:14:00,174.24,174.255,174.165,174.22,1722300007.0
2008-10-20 20:15:00,174.215,174.23,174.155,174.175,980899990.0
2008-10-20 20:16:00,174.185,174.23,174.16,174.16,814400000.0
2008-10-20 20:17:00,174.15,174.155,174.075,174.105,854599997.0
2008-10-20 20:18:00,174.105,174.135,173.975,173.99,1121199998.0
2008-10-20 20:19:00,173.985,174.045,173.93,174.015,1295400004.0
2008-10-20 20:20:00,174.01,174.04,173.99,174.005,1100000000.0
2008-10-20 20:21:00,173.995,174.05,173.99,174.02,1315100005.0
2008-10-20 20:22:00,174.01,174.06,173.97,174.06,1597500007.0
2008-10-20 20:23:00,174.06,174.105,174.045,174.075,1651799994.0
2008-10-20 20:24:00,174.09,174.135,174.02,174.055,1922799999.0
2008-10-20 20:25:00,174.08,174.135,174.065,174.12,1371400001.0
2008-10-20 20:26:00,174.12,174.155,174.085,174.14,1216499996.0
2008-10-20 20:27:00,174.155,174.18,174.135,174.15,907600003.0
2008-10-20 20:28:00,174.145,174.165,174.13,174.155,583200009.0
2008-10-20 20:29:00,174.16,174.16,174.045,174.085,1021900004.0
2008-10-20 20:30:00,174.095,174.145,174.085,174.145,1019100002.0
2008-10-20 20:31:00,174.135,174.135,174.1,174.12,443900000.0
2008-10-20 20:32:00,174.115,174.115,174.085,174.105,1031999997.0
2008-10-20 20:33:00,174.105,174.185,174.105,174.145,1233300000.0
2008-10-20 20:34:00,174.16,174.26,174.16,174.245,1395899998.0
2008-10-20 20:35:00,174.255,174.335,174.25,174.25,1085000003.0
2008-10-20 20:36:00,174.255,174.28,174.225,174.255,1715700008.0
2008-10-20 20:37:00,174.245,174.265,174.2,174.23,858999996.0
2008-10-20 20:38:00,174.22,174.305,174.205,174.215,1367000000.0
2008-10-20 20:39:00,174.22,174.235,174.17,174.205,1182700007.0
2008-10-20 20:40:00,174.215,174.225,174.115,174.175,1359599989.0
2008-10-20 20:41:00,174.165,174.185,174.115,174.15,1096900007.0
2008-10-20 20:42:00,174.15,174.22,174.13,174.185,1475999999.0
2008-10-20 20:43:00,174.175,174.24,174.17,174.24,700400004.0
2008-10-20 20:44:00,174.24,174.255,174.225,174.255,854499999.0
2008-10-20 20:45:00,174.25,174.25,174.2,174.21,798699999.0
2008-10-20 20:46:00,174.2,174.225,174.165,174.18,776800005.0
2008-10-20 20:47:00,174.18,174.21,174.17,174.19,361200001.0
2008-10-20 20:48:00,174.195,174.215,174.195,174.21,346200000.0
2008-10-20 20:49:00,174.215,174.215,174.2,174.2,269500000.0
2008-10-20 20:50:00,174.2,174.205,174.135,174.145,496999999.0
2008-10-20 20:51:00,174.14,174.15,174.105,174.115,481400002.0
2008-10-20 20:52:00,174.11,174.115,174.105,174.115,471799998.0
2008-10-20 20:53:00,174.13,174.205,174.075,174.19,1834400003.0
2008-10-20 20:54:00,174.18,174.21,174.175,174.175,475900004.0
2008-10-20 20:55:00,174.18,174.23,174.17,174.23,677199996.0
2008-10-20 20:56:00,174.245,174.275,174.17,174.23,1256200007.0
2008-10-20 20:57:00,174.23,174.245,174.165,174.235,1465199994.0
2008-10-20 20:58:00,174.255,174.295,174.25,174.27,794000005.0
2008-10-20 20:59:00,174.295,174.36,174.285,174.315,1512800011.0
2008-10-20 21:00:00,174.31,174.395,174.265,174.395,1489499989.0
2008-10-20 21:01:00,174.41,174.56,174.4,174.55,1354499996.0
2008-10-20 21:02:00,174.54,174.595,174.5,174.5,1354499996.0
2008-10-20 21:03:00,174.505,174.54,174.385,174.43,1529199988.0
2008-10-20 21:04:00,174.445,174.46,174.365,174.38,985699987.0
2008-10-20 21:05:00,174.405,174.425,174.27,174.305,1807700002.0
2008-10-20 21:06:00,174.31,174.335,174.225,174.27,1821999997.0
2008-10-20 21:07:00,174.27,174.3,174.24,174.26,1230299999.0
2008-10-20 21:08:00,174.26,174.36,174.26,174.3,1356999991.0
2008-10-20 21:09:00,174.3,174.35,174.25,174.305,1153299997.0
2008-10-20 21:10:00,174.3,174.3,174.26,174.285,1140299985.0
2008-10-20 21:11:00,174.28,174.31,174.265,174.305,682099999.0
2008-10-20 21:12:00,174.315,174.365,174.3,174.35,1186800007.0
2008-10-20 21:13:00,174.335,174.335,174.28,174.28,493999998.0
2008-10-20 21:14:00,174.28,174.425,174.28,174.375,1601099996.0
2008-10-20 21:15:00,174.365,174.43,174.355,174.415,1126799996.0
2008-10-20 21:16:00,174.43,174.45,174.39,174.4,500899997.0
2008-10-20 21:17:00,174.43,174.43,174.355,174.385,1204999992.0
2008-10-20 21:18:00,174.385,174.405,174.35,174.39,425899998.0
2008-10-20 21:19:00,174.405,174.46,174.405,174.44,797999999.0
2008-10-20 21:20:00,174.475,174.485,174.37,174.37,949299994.0
2008-10-20 21:21:00,174.395,174.405,174.38,174.39,412800000.0
2008-10-20 21:22:00,174.4,174.44,174.36,174.36,722400000.0
2008-10-20 21:23:00,174.37,174.405,174.335,174.335,867300001.0
2008-10-20 21:24:00,174.32,174.41,174.28,174.405,1934499998.0
2008-10-20 21:25:00,174.395,174.41,174.265,174.365,1153799987.0
2008-10-20 21:26:00,174.375,174.375,174.22,174.32,1262399994.0
2008-10-20 21:27:00,174.31,174.33,174.18,174.19,1613000000.0
2008-10-20 21:28:00,174.195,174.295,174.19,174.24,1324300010.0
2008-10-20 21:29:00,174.25,174.255,174.185,174.185,565699995.0
2008-10-20 21:30:00,174.175,174.185,174.125,174.145,1596000004.0
2008-10-20 21:31:00,174.145,174.165,174.135,174.15,848000006.0
2008-10-20 21:32:00,174.15,174.18,174.145,174.15,1496500004.0
2008-10-20 21:33:00,174.16,174.22,174.15,174.19,1046999988.0
2008-10-20 21:34:00,174.175,174.275,174.16,174.27,1046999988.0
2008-10-20 21:35:00,174.285,174.36,174.265,174.34,835699984.0
2008-10-20 21:36:00,174.3,174.34,174.3,174.32,1082399997.0
2008-10-20 21:37:00,174.335,174.36,174.29,174.35,1082399997.0
2008-10-20 21:38:00,174.35,174.36,174.28,174.36,650300001.0
2008-10-20 21:39:00,174.36,174.39,174.345,174.39,613000001.0
2008-10-20 21:40:00,174.395,174.395,174.36,174.36,672900000.0
2008-10-20 21:41:00,174.36,174.39,174.345,174.36,1055099991.0
2008-10-20 21:42:00,174.385,174.405,174.335,174.355,920899986.0
2008-10-20 21:43:00,174.37,174.37,174.3,174.315,872299996.0
2008-10-20 21:44:00,174.315,174.345,174.305,174.315,452299997.0
2008-10-20 21:45:00,174.315,174.32,174.295,174.31,1110900003.0
2008-10-20 21:46:00,174.3,174.33,174.3,174.33,141900000.0
2008-10-20 21:47:00,174.34,174.345,174.325,174.335,430900001.0
2008-10-20 21:48:00,174.35,174.395,174.33,174.395,963000001.0
2008-10-20 21:49:00,174.395,174.395,174.375,174.385,1003399993.0
2008-10-20 21:50:00,174.39,174.44,174.39,174.44,271799999.0
2008-10-20 21:51:00,174.44,174.54,174.415,174.515,787900002.0
2008-10-20 21:52:00,174.505,174.54,174.48,174.53,633700006.0
2008-10-20 21:53:00,174.525,174.58,174.49,174.555,1268899994.0
2008-10-20 21:54:00,174.555,174.58,174.55,174.565,216699999.0
2008-10-20 21:55:00,174.565,174.575,174.56,174.57,358200002.0
2008-10-20 21:56:00,174.575,174.6,174.55,174.595,1059499994.0
2008-10-20 21:57:00,174.585,174.64,174.585,174.625,1381599989.0
2008-10-20 21:58:00,174.625,174.68,174.625,174.655,1335399985.0
2008-10-20 21:59:00,174.65,174.665,174.64,174.655,1065899985.0
2008-10-20 22:00:00,174.63,174.64,174.53,174.56,2145299998.0
2008-10-20 22:01:00,174.545,174.6,174.53,174.56,2145299998.0
2008-10-20 22:02:00,174.58,174.65,174.56,174.64,1402099995.0
2008-10-20 22:03:00,174.635,174.64,174.605,174.62,1402099995.0
2008-10-20 22:04:00,174.62,174.655,174.58,174.58,718699997.0
2008-10-20 22:05:00,174.59,174.625,174.565,174.575,852099997.0
2008-10-20 22:06:00,174.585,174.6,174.56,174.59,709999999.0
2008-10-20 22:07:00,174.58,174.58,174.53,174.535,722799989.0
2008-10-20 22:08:00,174.535,174.57,174.515,174.57,642599988.0
2008-10-20 22:09:00,174.57,174.57,174.495,174.53,1585099984.0
2008-10-20 22:10:00,174.52,174.57,174.49,174.515,1125399996.0
2008-10-20 22:11:00,174.51,174.525,174.455,174.495,1313899989.0
2008-10-20 22:12:00,174.495,174.535,174.485,174.495,1425299988.0
2008-10-20 22:13:00,174.495,174.565,174.485,174.565,774999999.0
2008-10-20 22:14:00,174.56,174.605,174.555,174.585,593399997.0
2008-10-20 22:15:00,174.59,174.76,174.59,174.745,1362899979.0
2008-10-20 22:16:00,174.72,174.795,174.655,174.715,1521299980.0
2008-10-20 22:17:00,174.71,174.795,174.71,174.76,508600009.0
2008-10-20 22:18:00,174.76,174.81,174.75,174.765,1236499996.0
2008-10-20 22:19:00,174.76,174.875,174.745,174.835,1919399988.0
2008-10-20 22:20:00,174.855,174.895,174.785,174.88,2070600004.0
2008-10-20 22:21:00,174.87,175.025,174.845,174.99,2071100006.0
2008-10-20 22:22:00,174.94,174.945,174.89,174.915,1062200002.0
2008-10-20 22:23:00,174.93,174.95,174.865,174.89,1599699995.0
2008-10-20 22:24:00,174.885,174.94,174.84,174.855,1187099987.0
2008-10-20 22:25:00,174.855,174.89,174.825,174.89,1171399990.0
2008-10-20 22:26:00,174.925,174.97,174.905,174.96,831399994.0
2008-10-20 22:27:00,174.945,174.95,174.92,174.935,759299995.0
2008-10-20 22:28:00,174.935,174.955,174.915,174.945,1034800001.0
2008-10-20 22:29:00,174.95,175.045,174.935,174.955,1351799990.0
2008-10-20 22:30:00,174.955,175.02,174.935,174.98,1728300009.0
2008-10-20 22:31:00,174.98,174.995,174.96,174.97,612200004.0
2008-10-20 22:32:00,174.98,174.995,174.95,174.95,901499998.0
2008-10-20 22:33:00,174.95,174.975,174.88,174.89,1430599983.0
2008-10-20 22:34:00,174.84,174.855,174.77,174.79,943800001.0
2008-10-20 22:35:00,174.8,174.845,174.79,174.845,664200004.0
2008-10-20 22:36:00,174.845,174.915,174.84,174.9,909600004.0
2008-10-20 22:37:00,174.9,174.9,174.86,174.87,458400001.0
2008-10-20 22:38:00,174.87,174.87,174.81,174.82,671300002.0
2008-10-20 22:39:00,174.82,174.84,174.785,174.785,803099999.0
2008-10-20 22:40:00,174.79,174.835,174.79,174.82,710100001.0
2008-10-20 22:41:00,174.82,174.835,174.81,174.81,324299997.0
2008-10-20 22:42:00,174.81,174.84,174.805,174.84,529299999.0
2008-10-20 22:43:00,174.84,174.84,174.815,174.835,763600008.0
2008-10-20 22:44:00,174.835,174.845,174.805,174.835,1056399995.0
2008-10-20 22:45:00,174.835,174.9,174.825,174.895,1093199987.0
2008-10-20 22:46:00,174.905,174.975,174.89,174.96,1249199999.0
2008-10-20 22:47:00,174.95,175.03,174.935,174.935,967699998.0
2008-10-20 22:48:00,174.94,174.955,174.91,174.93,728900002.0
2008-10-20 22:49:00,174.92,174.92,174.8,174.84,578000004.0
2008-10-20 22:50:00,174.85,174.85,174.72,174.72,829100003.0
2008-10-20 22:51:00,174.72,174.72,174.69,174.69,770800003.0
2008-10-20 22:52:00,174.69,174.705,174.56,174.575,1218899988.0
2008-10-20 22:53:00,174.56,174.595,174.51,174.55,772999997.0
2008-10-20 22:54:00,174.56,174.57,174.55,174.56,384900004.0
2008-10-20 22:55:00,174.57,174.665,174.44,174.645,597600001.0
2008-10-20 22:56:00,174.64,174.64,174.54,174.555,247500002.0
2008-10-20 22:57:00,174.565,174.59,174.54,174.575,391399996.0
2008-10-20 22:58:00,174.59,174.645,174.58,174.645,399400001.0
2008-10-20 22:59:00,174.645,174.715,174.625,174.675,776800010.0
2008-10-20 23:00:00,174.66,174.68,174.55,174.57,58400000.0
2008-10-20 23:01:00,174.57,174.64,174.57,174.64,8000000.0
2008-10-20 23:02:00,174.655,174.66,174.635,174.66,50100000.0
2008-10-20 23:03:00,174.685,174.72,174.685,174.72,78000000.0
2008-10-20 23:04:00,174.715,174.845,174.705,174.845,283499994.0
2008-10-20 23:05:00,174.85,174.9,174.845,174.9,250999995.0
2008-10-20 23:06:00,174.925,174.93,174.885,174.895,514999993.0
2008-10-20 23:07:00,174.885,174.91,174.84,174.855,1063999995.0
2008-10-20 23:08:00,174.85,174.895,174.8,174.895,988099997.0
2008-10-20 23:09:00,174.915,174.945,174.915,174.945,189699994.0
2008-10-20 23:10:00,174.95,175.005,174.95,175.0,686799996.0
2008-10-20 23:11:00,175.01,175.035,174.985,174.99,916099992.0
2008-10-20 23:12:00,175.01,175.01,174.985,174.995,302699998.0
2008-10-20 23:13:00,175.005,175.205,175.005,175.19,1682299991.0
2008-10-20 23:14:00,175.185,175.21,175.155,175.155,630099998.0
2008-10-20 23:15:00,175.14,175.165,175.12,175.135,1500699978.0
2008-10-20 23:16:00,175.135,175.16,175.085,175.115,1651900016.0
2008-10-20 23:17:00,175.1,175.145,175.09,175.1,1072100013.0
2008-10-20 23:18:00,175.1,175.13,175.1,175.115,766699995.0
2008-10-20 23:19:00,175.12,175.12,175.1,175.1,858900001.0
2008-10-20 23:20:00,175.1,175.1,175.1,175.1,110000000.0
2008-10-20 23:21:00,175.14,175.185,175.135,175.15,537399998.0
2008-10-20 23:22:00,175.16,175.18,175.155,175.165,753599986.0
2008-10-20 23:23:00,175.16,175.19,175.16,175.19,1213600004.0
2008-10-20 23:24:00,175.19,175.19,175.165,175.165,476300004.0
2008-10-20 23:25:00,175.17,175.195,175.135,175.15,453300004.0
2008-10-20 23:26:00,175.135,175.135,175.125,175.125,106399997.0
2008-10-20 23:27:00,175.12,175.125,175.11,175.11,118599997.0
2008-10-20 23:28:00,175.115,175.13,175.105,175.105,129200002.0
2008-10-20 23:29:00,175.115,175.125,175.115,175.125,48000000.0
2008-10-20 23:30:00,175.12,175.125,175.1,175.1,154699999.0
2008-10-20 23:31:00,175.1,175.1,175.1,175.1,591999998.0
2008-10-20 23:32:00,175.1,175.18,175.1,175.17,668900004.0
2008-10-20 23:33:00,175.145,175.145,175.12,175.12,1502999982.0
2008-10-20 23:34:00,175.12,175.12,175.115,175.115,1133999992.0
2008-10-20 23:35:00,175.115,175.115,175.115,175.115,135000001.0
2008-10-20 23:36:00,175.12,175.12,175.115,175.115,480399997.0
2008-10-20 23:37:00,175.115,175.135,175.095,175.13,626899997.0
2008-10-20 23:38:00,175.13,175.2,175.12,175.185,679999994.0
2008-10-20 23:39:00,175.145,175.165,175.13,175.165,160700000.0
2008-10-20 23:40:00,175.165,175.165,175.01,175.12,412900000.0
2008-10-20 23:41:00,175.105,175.215,175.095,175.12,509999995.0
2008-10-20 23:42:00,175.135,175.19,175.035,175.185,665899999.0
2008-10-20 23:43:00,175.195,175.27,175.17,175.22,831100004.0
2008-10-20 23:44:00,175.2,175.215,175.165,175.175,506499999.0
2008-10-20 23:45:00,175.18,175.2,175.18,175.19,219000002.0
2008-10-20 23:46:00,175.185,175.185,175.175,175.175,70800000.0
2008-10-20 23:47:00,175.165,175.22,175.165,175.18,370800004.0
2008-10-20 23:48:00,175.185,175.225,175.175,175.185,552999994.0
2008-10-20 23:49:00,175.19,175.22,175.19,175.21,574400001.0
2008-10-20 23:50:00,175.21,175.21,175.19,175.19,61400000.0
2008-10-20 23:51:00,175.2,175.2,175.19,175.19,109999995.0
2008-10-20 23:52:00,175.181,175.189,175.163,175.186,1348300007.0
2008-10-20 23:53:00,175.189,175.189,175.16,175.162,1184100005.0
2008-10-20 23:54:00,175.2,175.2,175.2,175.2,94300002.0
2008-10-20 23:55:00,175.2,175.2,175.19,175.19,67299999.0
2008-10-20 23:56:00,175.2,175.235,175.13,175.15,1130299989.0
2008-10-20 23:57:00,175.14,175.155,175.1,175.155,179400000.0
2008-10-20 23:58:00,175.16,175.16,175.065,175.125,230999998.0
2008-10-20 23:59:00,175.12,175.12,175.015,175.105,208999999.0
2008-10-21 00:00:00,175.075,175.09,175.075,175.075,117000002.0
2008-10-21 00:01:00,175.063,175.07,175.035,175.035,240500002.0
2008-10-21 00:02:00,175.065,175.065,175.005,175.005,161900002.0
2008-10-21 00:03:00,175.035,175.035,175.035,175.035,16700001.0
2008-10-21 00:04:00,175.01,175.01,174.975,174.99,191600003.0
2008-10-21 00:05:00,175.0,175.0,174.975,174.985,295900002.0
2008-10-21 00:06:00,175.0,175.01,175.0,175.01,75399997.0
2008-10-21 00:07:00,175.01,175.02,175.005,175.02,145799999.0
2008-10-21 00:08:00,175.03,175.05,175.03,175.05,170100001.0
2008-10-21 00:09:00,175.0,175.0,175.0,175.0,21600000.0
2008-10-21 00:10:00,175.0,175.0,174.935,174.94,96800001.0
2008-10-21 00:11:00,174.985,175.015,174.985,175.015,40800000.0
2008-10-21 00:12:00,175.03,175.03,175.03,175.03,17200001.0
2008-10-21 00:13:00,175.03,175.03,175.005,175.01,52325001.0
2008-10-21 00:14:00,175.01,175.02,175.01,175.02,106299997.0
2008-10-21 00:15:00,175.02,175.02,175.02,175.02,41799999.0
2008-10-21 00:16:00,175.02,175.03,175.02,175.03,62700001.0
2008-10-21 00:17:00,175.03,175.07,175.03,175.07,74662500.0
2008-10-21 00:18:00,175.095,175.095,175.08,175.09,182399998.0
2008-10-21 00:19:00,175.09,175.13,175.09,175.13,125449999.0
2008-10-21 00:20:00,175.13,175.15,175.13,175.15,101762500.0
2008-10-21 00:21:00,175.15,175.165,175.15,175.165,121859999.0
2008-10-21 00:22:00,175.18,175.18,175.18,175.18,292505005.0
2008-10-21 00:23:00,175.18,175.18,175.18,175.18,152400005.0
2008-10-21 00:24:00,175.18,175.18,175.18,175.18,160280003.0
2008-10-21 00:25:00,175.18,175.18,175.165,175.165,224322500.0
2008-10-21 00:26:00,175.155,175.21,175.155,175.21,280620001.0
2008-10-21 00:27:00,175.21,175.21,175.21,175.21,80062500.0
2008-10-21 00:28:00,175.21,175.22,175.21,175.22,143037500.0
2008-10-21 00:29:00,175.22,175.22,175.22,175.22,14800000.0
2008-10-21 00:30:00,175.23,175.23,175.23,175.23,151387503.0
2008-10-21 00:31:00,175.23,175.23,175.23,175.23,27725000.0
2008-10-21 00:32:00,175.23,175.23,175.23,175.23,27925000.0
2008-10-21 00:33:00,175.23,175.23,175.115,175.115,515712507.0
2008-10-21 00:34:00,175.13,175.13,175.085,175.09,225699998.0
2008-10-21 00:35:00,175.09,175.09,174.955,175.03,544100002.0
2008-10-21 00:36:00,175.03,175.03,174.865,174.87,380499998.0
2008-10-21 00:37:00,174.815,174.93,174.815,174.89,529499994.0
2008-10-21 00:38:00,174.89,174.89,174.84,174.85,167099998.0
2008-10-21 00:39:00,174.85,174.885,174.85,174.885,187524999.0
2008-10-21 00:40:00,174.89,174.91,174.89,174.91,65862500.0
2008-10-21 00:41:00,174.91,174.92,174.91,174.92,63400000.0
2008-10-21 00:42:00,174.92,174.93,174.865,174.865,263225000.0
2008-10-21 00:43:00,174.88,174.88,174.88,174.88,64300000.0
2008-10-21 00:44:00,174.825,174.85,174.825,174.85,82862500.0
2008-10-21 00:45:00,174.85,174.87,174.85,174.87,159662498.0
2008-10-21 00:46:00,174.87,174.89,174.865,174.89,394525004.0
2008-10-21 00:47:00,174.89,174.89,174.815,174.82,431900000.0
2008-10-21 00:48:00,174.82,174.82,174.66,174.74,818281251.0
2008-10-21 00:49:00,174.68,174.77,174.58,174.66,1084699996.0
2008-10-21 00:50:00,174.68,174.73,174.66,174.67,1084699996.0
2008-10-21 00:51:00,174.68,174.68,174.615,174.635,1084699996.0
2008-10-21 00:52:00,174.64,174.655,174.64,174.65,589800005.0
2008-10-21 00:53:00,174.66,174.665,174.56,174.57,1377000005.0
2008-10-21 00:54:00,174.585,174.6,174.565,174.565,559900002.0
2008-10-21 00:55:00,174.57,174.57,174.57,174.57,1178599988.0
2008-10-21 00:56:00,174.57,174.57,174.57,174.57,582499996.0
2008-10-21 00:57:00,174.57,174.57,174.57,174.57,30500000.0
2008-10-21 00:58:00,174.57,174.605,174.545,174.605,797100003.0
2008-10-21 00:59:00,174.615,174.7,174.605,174.65,1951500004.0
2008-10-21 01:00:00,174.65,174.675,174.65,174.65,795199994.0
2008-10-21 01:01:00,174.65,174.69,174.65,174.66,525400007.0
2008-10-21 01:02:00,174.66,174.71,174.63,174.705,1149200001.0
2008-10-21 01:03:00,174.71,174.71,174.665,174.685,713199998.0
2008-10-21 01:04:00,174.675,174.68,174.665,174.675,223500000.0
2008-10-21 01:05:00,174.685,174.74,174.68,174.72,586299997.0
2008-10-21 01:06:00,174.715,174.735,174.715,174.735,330399997.0
2008-10-21 01:07:00,174.735,174.745,174.725,174.725,522899998.0
2008-10-21 01:08:00,174.71,174.71,174.7,174.7,140399997.0
2008-10-21 01:09:00,174.705,174.72,174.705,174.715,202699999.0
2008-10-21 01:10:00,174.73,174.765,174.73,174.735,476200001.0
2008-10-21 01:11:00,174.7,174.75,174.695,174.74,509800000.0
2008-10-21 01:12:00,174.74,174.76,174.725,174.74,685000009.0
2008-10-21 01:13:00,174.74,174.785,174.74,174.785,375200000.0
2008-10-21 01:14:00,174.8,174.82,174.775,174.79,764600002.0
2008-10-21 01:15:00,174.795,174.795,174.725,174.725,1031600009.0
2008-10-21 01:16:00,174.735,174.755,174.73,174.74,937399997.0
2008-10-21 01:17:00,174.74,174.74,174.695,174.705,315499999.0
2008-10-21 01:18:00,174.705,174.72,174.62,174.63,520940003.0
2008-10-21 01:19:00,174.64,174.67,174.64,174.67,74980000.0
2008-10-21 01:20:00,174.68,174.68,174.64,174.64,204059999.0
2008-10-21 01:21:00,174.635,174.635,174.565,174.575,1048220014.0
2008-10-21 01:22:00,174.585,174.625,174.565,174.595,1195279999.0
2008-10-21 01:23:00,174.59,174.63,174.59,174.61,911739995.0
2008-10-21 01:24:00,174.61,174.63,174.59,174.6,802560000.0
2008-10-21 01:25:00,174.6,174.655,174.6,174.615,776200004.0
2008-10-21 01:26:00,174.63,174.63,174.63,174.63,44299999.0
2008-10-21 01:28:00,174.63,174.655,174.63,174.645,244399998.0
2008-10-21 01:29:00,174.64,174.77,174.635,174.705,822020003.0
2008-10-21 01:30:00,174.715,174.725,174.715,174.715,373000002.0
2008-10-21 01:31:00,174.71,174.725,174.65,174.67,1282860006.0
2008-10-21 01:32:00,174.675,174.725,174.67,174.685,879000004.0
2008-10-21 01:33:00,174.695,174.75,174.665,174.695,565219991.0
2008-10-21 01:34:00,174.68,174.69,174.64,174.64,525100005.0
2008-10-21 01:35:00,174.64,174.64,174.61,174.62,594140000.0
2008-10-21 01:36:00,174.6,174.605,174.565,174.605,515219996.0
2008-10-21 01:37:00,174.625,174.625,174.625,174.625,20379999.0
2008-10-21 01:38:00,174.63,174.71,174.63,174.66,367839999.0
2008-10-21 01:39:00,174.69,174.775,174.69,174.775,415000010.0
2008-10-21 01:40:00,174.775,174.82,174.77,174.82,968299996.0
2008-10-21 01:41:00,174.825,174.855,174.815,174.82,1459920007.0
2008-10-21 01:42:00,174.825,174.825,174.82,174.82,1251500017.0
2008-10-21 01:43:00,174.82,174.905,174.82,174.905,1286280011.0
2008-10-21 01:44:00,174.91,174.935,174.885,174.91,901140006.0
2008-10-21 01:45:00,174.91,174.975,174.9,174.94,566460002.0
2008-10-21 01:46:00,174.935,174.975,174.935,174.975,256279999.0
2008-10-21 01:47:00,174.975,175.015,174.96,174.99,451880001.0
2008-10-21 01:48:00,174.99,174.995,174.98,174.99,252299996.0
2008-10-21 01:49:00,174.99,174.99,174.97,174.99,149400001.0
2008-10-21 01:50:00,174.98,174.99,174.98,174.99,56000000.0
2008-10-21 01:51:00,174.995,175.045,174.995,175.045,349540003.0
2008-10-21 01:52:00,175.015,175.1,174.98,175.02,2002920005.0
2008-10-21 01:53:00,175.03,175.06,174.995,175.035,1837999992.0
2008-10-21 01:54:00,175.045,175.075,175.005,175.005,1373240002.0
2008-10-21 01:55:00,174.995,174.995,174.93,174.98,1026900021.0
2008-10-21 01:56:00,174.975,175.015,174.975,175.015,209979999.0
2008-10-21 01:57:00,175.025,175.11,175.02,175.06,1068920006.0
2008-10-21 01:58:00,175.075,175.185,175.06,175.185,1422160007.0
2008-10-21 01:59:00,175.195,175.26,175.195,175.26,525679998.0
2008-10-21 02:00:00,175.265,175.34,175.24,175.34,1782420012.0
2008-10-21 02:01:00,175.345,175.385,175.3,175.37,1241915000.0
2008-10-21 02:02:00,175.37,175.39,175.36,175.39,1753994994.0
2008-10-21 02:03:00,175.395,175.5,175.395,175.5,1087680009.0
2008-10-21 02:04:00,175.5,175.5,175.46,175.48,1777824992.0
2008-10-21 02:05:00,175.495,175.53,175.495,175.53,856530007.0
2008-10-21 02:06:00,175.53,175.53,175.52,175.52,704250005.0
2008-10-21 02:07:00,175.52,175.53,175.495,175.53,432312498.0
2008-10-21 02:08:00,175.53,175.53,175.42,175.42,1068856242.0
2008-10-21 02:09:00,175.43,175.43,175.38,175.42,556080002.0
2008-10-21 02:10:00,175.38,175.39,175.295,175.33,1790599994.0
2008-10-21 02:11:00,175.335,175.44,175.335,175.43,1340775003.0
2008-10-21 02:12:00,175.43,175.46,175.425,175.46,1248937497.0
2008-10-21 02:13:00,175.46,175.52,175.46,175.52,759587507.0
2008-10-21 02:14:00,175.52,175.52,175.49,175.49,1228712498.0
2008-10-21 02:15:00,175.49,175.5,175.445,175.45,845962490.0
2008-10-21 02:16:00,175.45,175.45,175.3,175.345,1893600004.0
2008-10-21 02:17:00,175.345,175.345,175.28,175.295,1005700004.0
2008-10-21 02:18:00,175.33,175.345,175.325,175.33,793800004.0
2008-10-21 02:19:00,175.345,175.35,175.275,175.315,1112100013.0
2008-10-21 02:20:00,175.33,175.37,175.285,175.365,535500003.0
2008-10-21 02:21:00,175.37,175.395,175.365,175.395,581299999.0
2008-10-21 02:22:00,175.37,175.52,175.37,175.49,1356099997.0
2008-10-21 02:23:00,175.485,175.5,175.47,175.49,295599998.0
2008-10-21 02:24:00,175.515,175.525,175.47,175.48,735000004.0
2008-10-21 02:25:00,175.48,175.56,175.48,175.51,1632500005.0
2008-10-21 02:26:00,175.51,175.51,175.385,175.435,1243699987.0
2008-10-21 02:27:00,175.43,175.43,175.375,175.38,1717100009.0
2008-10-21 02:28:00,175.38,175.4,175.32,175.32,1962399985.0
2008-10-21 02:29:00,175.33,175.37,175.3,175.31,1962399985.0
2008-10-21 02:30:00,175.32,175.32,175.27,175.31,1962399985.0
2008-10-21 02:31:00,175.3,175.3,175.27,175.27,1962399985.0
2008-10-21 02:32:00,175.28,175.29,175.26,175.27,1962399985.0
2008-10-21 02:33:00,175.29,175.29,175.15,175.18,1962399985.0
2008-10-21 02:34:00,175.18,175.23,175.17,175.21,2144887491.0
2008-10-21 02:35:00,175.2,175.25,175.09,175.1,2144887491.0
2008-10-21 02:36:00,175.09,175.13,174.93,174.94,2144887491.0
2008-10-21 02:37:00,174.95,174.95,174.72,174.72,2144887491.0
2008-10-21 02:38:00,174.73,174.75,174.6,174.695,2144887491.0
2008-10-21 02:39:00,174.75,174.83,174.72,174.82,1652699991.0
2008-10-21 02:40:00,174.83,175.08,174.82,175.07,1652699991.0
2008-10-21 02:41:00,175.06,175.22,175.01,175.22,1652699991.0
2008-10-21 02:42:00,175.21,175.22,175.0,175.0,1652699991.0
2008-10-21 02:43:00,175.03,175.09,175.025,175.03,1652699991.0
2008-10-21 02:44:00,175.05,175.08,174.94,175.01,1448900005.0
2008-10-21 02:45:00,175.01,175.02,174.955,174.98,1448900005.0
2008-10-21 02:46:00,174.98,174.98,174.94,174.97,1287399999.0
2008-10-21 02:47:00,174.96,175.0,174.93,174.96,2128100000.0
2008-10-21 02:48:00,174.95,174.99,174.88,174.89,2128100000.0
2008-10-21 02:49:00,174.85,174.92,174.745,174.875,2128100000.0
2008-10-21 02:50:00,174.875,174.885,174.73,174.73,907999998.0
2008-10-21 02:51:00,174.73,174.87,174.73,174.855,1646199989.0
2008-10-21 02:52:00,174.815,174.855,174.81,174.855,697399996.0
2008-10-21 02:53:00,174.87,174.99,174.87,174.985,2124999999.0
2008-10-21 02:54:00,175.01,175.07,174.98,175.025,1763599999.0
2008-10-21 02:55:00,175.05,175.07,175.0,175.02,1322599995.0
2008-10-21 02:56:00,175.01,175.03,174.91,174.92,1322599995.0
2008-10-21 02:57:00,174.925,174.965,174.92,174.935,1322599995.0
2008-10-21 02:58:00,174.935,174.955,174.92,174.94,600799998.0
2008-10-21 02:59:00,174.955,174.99,174.905,174.99,1795679984.0
2008-10-21 03:00:00,175.01,175.05,174.96,175.03,991399997.0
2008-10-21 03:01:00,175.02,175.02,174.93,174.96,991399997.0
2008-10-21 03:02:00,174.955,174.96,174.925,174.935,991399997.0
2008-10-21 03:03:00,174.935,174.935,174.89,174.9,1346000005.0
2008-10-21 03:04:00,174.9,174.99,174.9,174.92,1520599981.0
2008-10-21 03:05:00,174.92,174.92,174.92,174.92,621699999.0
2008-10-21 03:06:00,174.925,174.925,174.92,174.92,972900001.0
2008-10-21 03:07:00,174.865,174.89,174.82,174.85,1947500003.0
2008-10-21 03:08:00,174.84,174.88,174.835,174.875,767800000.0
2008-10-21 03:09:00,174.88,174.915,174.845,174.915,676500001.0
2008-10-21 03:10:00,174.915,175.015,174.895,174.91,2088899990.0
2008-10-21 03:11:00,174.915,174.955,174.91,174.925,1388099999.0
2008-10-21 03:12:00,174.915,174.925,174.91,174.91,1084500005.0
2008-10-21 03:13:00,174.91,174.91,174.795,174.81,1821000013.0
2008-10-21 03:14:00,174.84,174.85,174.69,174.75,1301899994.0
2008-10-21 03:15:00,174.73,174.82,174.685,174.715,1301899994.0
2008-10-21 03:16:00,174.72,174.72,174.69,174.69,888500001.0
2008-10-21 03:17:00,174.69,174.7,174.6,174.6,821600006.0
2008-10-21 03:18:00,174.68,174.73,174.55,174.725,1622780006.0
2008-10-21 03:19:00,174.74,174.82,174.725,174.8,1474199999.0
2008-10-21 03:20:00,174.795,174.84,174.795,174.8,1097400003.0
2008-10-21 03:21:00,174.8,174.805,174.8,174.8,787000010.0
2008-10-21 03:22:00,174.76,174.8,174.68,174.76,1990199998.0
2008-10-21 03:23:00,174.75,174.75,174.68,174.69,1990199998.0
2008-10-21 03:24:00,174.65,174.745,174.65,174.74,1990199998.0
2008-10-21 03:25:00,174.73,174.78,174.73,174.77,1060199997.0
2008-10-21 03:26:00,174.78,174.88,174.755,174.845,1150200008.0
2008-10-21 03:27:00,174.85,174.86,174.835,174.835,655199996.0
2008-10-21 03:28:00,174.83,174.83,174.79,174.79,1929399998.0
2008-10-21 03:29:00,174.79,174.8,174.745,174.745,1582499987.0
2008-10-21 03:30:00,174.75,174.86,174.75,174.84,1188399992.0
2008-10-21 03:31:00,174.845,174.905,174.815,174.875,1497599996.0
2008-10-21 03:32:00,174.875,174.89,174.845,174.89,1534900000.0
2008-10-21 03:33:00,174.89,174.89,174.87,174.88,388000001.0
2008-10-21 03:34:00,174.88,174.95,174.875,174.95,280599996.0
2008-10-21 03:35:00,174.895,174.895,174.865,174.89,604000010.0
2008-10-21 03:36:00,174.895,175.005,174.895,174.955,289900004.0
2008-10-21 03:37:00,175.0,175.015,174.99,174.99,265899998.0
2008-10-21 03:38:00,174.985,174.985,174.93,174.95,400399994.0
2008-10-21 03:39:00,174.95,174.95,174.94,174.94,468999995.0
2008-10-21 03:40:00,174.94,175.025,174.94,175.025,305299997.0
2008-10-21 03:41:00,175.025,175.035,174.995,175.01,1380299997.0
2008-10-21 03:42:00,175.01,175.045,174.97,174.98,1200699997.0
2008-10-21 03:43:00,174.98,175.005,174.97,174.995,451499997.0
2008-10-21 03:44:00,174.985,174.985,174.92,174.98,1181000002.0
2008-10-21 03:45:00,174.98,174.98,174.92,174.92,291800004.0
2008-10-21 03:46:00,174.965,174.98,174.92,174.98,713500005.0
2008-10-21 03:47:00,174.98,175.015,174.98,174.995,1148300009.0
2008-10-21 03:48:00,175.0,175.0,174.885,174.92,926779997.0
2008-10-21 03:49:00,174.91,174.91,174.82,174.82,1236299998.0
2008-10-21 03:50:00,174.86,174.89,174.82,174.83,824900005.0
2008-10-21 03:51:00,174.85,174.85,174.73,174.75,824900005.0
2008-10-21 03:52:00,174.725,174.76,174.72,174.76,693899996.0
2008-10-21 03:53:00,174.76,174.81,174.755,174.81,514699998.0
2008-10-21 03:54:00,174.805,174.81,174.745,174.765,1727900008.0
2008-10-21 03:55:00,174.76,174.765,174.72,174.745,1357400014.0
2008-10-21 03:56:00,174.76,174.76,174.725,174.73,926499996.0
2008-10-21 03:57:00,174.745,174.83,174.745,174.825,969300011.0
2008-10-21 03:58:00,174.825,174.875,174.825,174.86,235800001.0
2008-10-21 03:59:00,174.86,174.89,174.86,174.88,379200003.0
2008-10-21 04:00:00,174.865,174.88,174.845,174.865,1096799999.0
2008-10-21 04:01:00,174.865,174.87,174.84,174.865,1402599995.0
2008-10-21 04:02:00,174.87,174.875,174.825,174.84,911400001.0
2008-10-21 04:03:00,174.845,174.925,174.84,174.915,716599996.0
2008-10-21 04:04:00,174.91,174.91,174.885,174.895,159700001.0
2008-10-21 04:05:00,174.9,174.98,174.9,174.97,445499997.0
2008-10-21 04:06:00,174.965,175.005,174.95,174.96,1042700000.0
2008-10-21 04:07:00,174.97,175.0,174.96,174.96,1510800012.0
2008-10-21 04:08:00,174.98,174.995,174.975,174.995,1830599979.0
2008-10-21 04:09:00,174.995,174.995,174.97,174.99,410399997.0
2008-10-21 04:10:00,174.995,175.045,174.995,175.04,606100003.0
2008-10-21 04:11:00,175.045,175.06,174.955,174.955,797600012.0
2008-10-21 04:12:00,174.965,175.025,174.965,175.015,404300005.0
2008-10-21 04:13:00,175.02,175.03,174.985,174.99,498799995.0
2008-10-21 04:14:00,174.995,175.02,174.995,175.02,141199999.0
2008-10-21 04:15:00,175.015,175.025,174.92,174.92,1021999992.0
2008-10-21 04:16:00,174.93,174.945,174.91,174.91,1108100003.0
2008-10-21 04:17:00,174.91,174.955,174.91,174.92,1645299999.0
2008-10-21 04:18:00,174.92,174.925,174.865,174.885,1917300015.0
2008-10-21 04:19:00,174.9,174.925,174.88,174.895,790600003.0
2008-10-21 04:20:00,174.895,174.92,174.895,174.92,147099999.0
2008-10-21 04:21:00,174.93,174.93,174.9,174.905,136999995.0
2008-10-21 04:22:00,174.89,174.905,174.855,174.855,343500001.0
2008-10-21 04:23:00,174.86,174.9,174.86,174.885,274199999.0
2008-10-21 04:24:00,174.89,174.9,174.87,174.9,273600004.0
2008-10-21 04:25:00,174.895,174.93,174.895,174.92,237200001.0
2008-10-21 04:26:00,174.905,174.91,174.885,174.9,1150699993.0
2008-10-21 04:27:00,174.89,174.92,174.875,174.875,1314200007.0
2008-10-21 04:28:00,174.875,174.895,174.875,174.895,444100004.0
2008-10-21 04:29:00,174.895,174.93,174.875,174.93,756700004.0
2008-10-21 04:30:00,174.95,174.95,174.9,174.91,1335600003.0
2008-10-21 04:31:00,174.91,174.91,174.835,174.85,1393399999.0
2008-10-21 04:32:00,174.85,174.97,174.84,174.95,1538600004.0
2008-10-21 04:33:00,174.97,175.01,174.905,174.995,1538600004.0
2008-10-21 04:34:00,174.99,175.03,174.97,175.02,869000009.0
2008-10-21 04:35:00,175.03,175.09,174.99,175.07,1756700012.0
2008-10-21 04:36:00,175.08,175.08,175.02,175.08,938399999.0
2008-10-21 04:37:00,175.075,175.12,175.065,175.08,938399999.0
2008-10-21 04:38:00,175.09,175.185,175.08,175.145,1825199987.0
2008-10-21 04:39:00,175.155,175.165,175.1,175.1,1403600008.0
2008-10-21 04:40:00,175.11,175.12,175.08,175.09,1371899993.0
2008-10-21 04:41:00,175.08,175.095,175.055,175.095,1371899993.0
2008-10-21 04:42:00,175.09,175.095,175.045,175.05,777199995.0
2008-10-21 04:43:00,175.05,175.055,175.02,175.05,440700003.0
2008-10-21 04:44:00,175.045,175.055,175.04,175.045,387600000.0
2008-10-21 04:45:00,175.04,175.065,175.04,175.065,307499996.0
2008-10-21 04:46:00,175.06,175.06,175.055,175.055,87200001.0
2008-10-21 04:47:00,175.055,175.055,175.03,175.045,182900000.0
2008-10-21 04:48:00,175.06,175.07,175.05,175.07,207499996.0
2008-10-21 04:49:00,175.06,175.07,175.0,175.05,1594600017.0
2008-10-21 04:50:00,175.06,175.06,175.0,175.01,714900003.0
2008-10-21 04:51:00,175.02,175.02,174.97,174.98,964699996.0
2008-10-21 04:52:00,174.985,175.035,174.97,175.035,652099995.0
2008-10-21 04:53:00,175.02,175.035,175.0,175.025,590700006.0
2008-10-21 04:54:00,175.015,175.015,174.98,174.98,561699994.0
2008-10-21 04:55:00,174.98,174.98,174.98,174.98,46799999.0
2008-10-21 04:56:00,174.99,174.995,174.975,174.975,199799997.0
2008-10-21 04:57:00,174.975,174.98,174.965,174.965,502900000.0
2008-10-21 04:58:00,174.98,174.985,174.98,174.985,220800002.0
2008-10-21 04:59:00,174.99,175.0,174.975,175.0,310099997.0
2008-10-21 05:00:00,175.005,175.02,175.005,175.005,200900000.0
2008-10-21 05:01:00,175.01,175.025,175.01,175.025,81599998.0
2008-10-21 05:03:00,175.035,175.06,175.035,175.06,90100000.0
2008-10-21 05:04:00,175.05,175.05,175.035,175.045,231899995.0
2008-10-21 05:05:00,175.06,175.11,175.06,175.075,339600003.0
2008-10-21 05:06:00,175.08,175.08,175.015,175.015,463800004.0
2008-10-21 05:07:00,175.03,175.03,174.985,174.985,494299996.0
2008-10-21 05:08:00,175.005,175.02,174.97,174.995,941200002.0
2008-10-21 05:09:00,174.995,175.0,174.96,174.975,533100000.0
2008-10-21 05:10:00,174.975,174.98,174.885,174.91,824400000.0
2008-10-21 05:11:00,174.915,174.915,174.915,174.915,29900000.0
2008-10-21 05:12:00,174.915,174.93,174.89,174.9,863899995.0
2008-10-21 05:13:00,174.895,174.905,174.88,174.88,349800003.0
2008-10-21 05:14:00,174.9,174.9,174.84,174.84,761699994.0
2008-10-21 05:15:00,174.845,174.845,174.775,174.78,523500006.0
2008-10-21 05:16:00,174.775,174.81,174.775,174.795,518900001.0
2008-10-21 05:17:00,174.795,174.795,174.77,174.77,862500006.0
2008-10-21 05:18:00,174.78,174.81,174.765,174.795,820400001.0
2008-10-21 05:19:00,174.805,174.805,174.8,174.8,54199999.0
2008-10-21 05:20:00,174.775,174.775,174.73,174.73,688700001.0
2008-10-21 05:21:00,174.72,174.795,174.7,174.7,1956399992.0
2008-10-21 05:22:00,174.71,174.745,174.71,174.725,810199996.0
2008-10-21 05:23:00,174.735,174.74,174.715,174.73,730400005.0
2008-10-21 05:24:00,174.735,174.77,174.73,174.745,549600004.0
2008-10-21 05:25:00,174.73,174.765,174.695,174.745,913300000.0
2008-10-21 05:26:00,174.73,174.745,174.725,174.73,993400010.0
2008-10-21 05:27:00,174.73,174.82,174.695,174.82,2045600010.0
2008-10-21 05:28:00,174.8,174.86,174.75,174.8,219900002.0
2008-10-21 05:29:00,174.79,174.79,174.79,174.79,219900002.0
2008-10-21 05:30:00,174.82,174.82,174.82,174.82,51800000.0
2008-10-21 05:31:00,174.83,174.865,174.82,174.865,299500002.0
2008-10-21 05:32:00,174.875,174.89,174.87,174.875,408400001.0
2008-10-21 05:33:00,174.885,174.885,174.885,174.885,27500000.0
2008-10-21 05:34:00,174.89,174.9,174.89,174.9,764300004.0
2008-10-21 05:35:00,174.895,174.955,174.895,174.955,778900007.0
2008-10-21 05:36:00,174.955,174.965,174.95,174.96,324699997.0
2008-10-21 05:37:00,174.955,175.005,174.93,174.995,1003199997.0
2008-10-21 05:38:00,175.01,175.025,174.91,174.92,1902199995.0
2008-10-21 05:39:00,174.935,174.97,174.935,174.96,528000000.0
2008-10-21 05:40:00,174.95,174.99,174.91,174.91,504899997.0
2008-10-21 05:41:00,174.915,174.925,174.885,174.885,504899997.0
2008-10-21 05:42:00,174.925,174.94,174.91,174.91,392500005.0
2008-10-21 05:43:00,174.895,174.925,174.845,174.905,680700004.0
2008-10-21 05:44:00,174.91,174.91,174.895,174.895,140699997.0
2008-10-21 05:45:00,174.895,174.895,174.85,174.865,279800003.0
2008-10-21 05:46:00,174.875,174.875,174.875,174.875,25100000.0
2008-10-21 05:47:00,174.873,174.878,174.843,174.848,1305902017.0
2008-10-21 05:48:00,174.855,174.871,174.843,174.846,1594538016.0
2008-10-21 05:49:00,174.88,174.925,174.88,174.91,729400005.0
2008-10-21 05:50:00,174.89,174.905,174.84,174.84,178900000.0
2008-10-21 05:51:00,174.865,174.905,174.825,174.825,1127500006.0
2008-10-21 05:52:00,174.845,174.865,174.845,174.865,339700001.0
2008-10-21 05:53:00,174.865,174.91,174.865,174.89,786399995.0
2008-10-21 05:54:00,174.905,174.915,174.905,174.915,462500002.0
2008-10-21 05:55:00,174.915,174.94,174.915,174.93,722100005.0
2008-10-21 05:56:00,174.915,174.955,174.915,174.95,1545900011.0
2008-10-21 05:57:00,174.96,174.98,174.92,174.965,1651500005.0
2008-10-21 05:58:00,174.97,174.985,174.905,174.935,1590600020.0
2008-10-21 05:59:00,174.93,174.935,174.92,174.92,467000005.0
2008-10-21 06:00:00,174.93,174.93,174.92,174.93,760800003.0
2008-10-21 06:01:00,174.94,174.94,174.92,174.92,377999990.0
2008-10-21 06:02:00,174.92,174.93,174.92,174.93,330000005.0
2008-10-21 06:03:00,174.93,174.93,174.93,174.93,251000010.0
2008-10-21 06:04:00,174.935,174.945,174.935,174.945,348799999.0
2008-10-21 06:05:00,174.96,174.96,174.95,174.95,287299995.0
2008-10-21 06:06:00,174.965,174.965,174.93,174.95,530400002.0
2008-10-21 06:07:00,174.945,174.945,174.945,174.945,59299999.0
2008-10-21 06:08:00,174.945,174.95,174.935,174.94,1399099999.0
2008-10-21 06:09:00,174.935,174.935,174.92,174.93,1533799989.0
2008-10-21 06:10:00,174.92,174.92,174.91,174.92,476500010.0
2008-10-21 06:11:00,174.92,174.92,174.855,174.855,477599998.0
2008-10-21 06:12:00,174.855,174.855,174.835,174.845,260500001.0
2008-10-21 06:13:00,174.835,174.855,174.835,174.855,309200001.0
2008-10-21 06:14:00,174.855,174.855,174.81,174.81,1434199995.0
2008-10-21 06:15:00,174.815,174.87,174.815,174.845,1435499986.0
2008-10-21 06:16:00,174.845,174.89,174.845,174.865,676700007.0
2008-10-21 06:17:00,174.86,174.87,174.86,174.86,111600001.0
2008-10-21 06:18:00,174.865,174.875,174.85,174.855,159899997.0
2008-10-21 06:19:00,174.85,174.85,174.815,174.825,617800001.0
2008-10-21 06:20:00,174.815,174.825,174.77,174.77,1153199997.0
2008-10-21 06:21:00,174.765,174.785,174.76,174.76,943699996.0
2008-10-21 06:22:00,174.76,174.795,174.76,174.79,328800002.0
2008-10-21 06:23:00,174.785,174.785,174.69,174.735,1810060005.0
2008-10-21 06:24:00,174.745,174.75,174.72,174.75,929299997.0
2008-10-21 06:25:00,174.745,174.745,174.695,174.7,736200005.0
2008-10-21 06:26:00,174.695,174.7,174.66,174.665,569900004.0
2008-10-21 06:27:00,174.675,174.685,174.63,174.63,545800003.0
2008-10-21 06:28:00,174.615,174.71,174.61,174.7,1648400002.0
2008-10-21 06:29:00,174.71,174.73,174.645,174.695,1831700006.0
2008-10-21 06:30:00,174.69,174.69,174.57,174.59,1364300010.0
2008-10-21 06:31:00,174.595,174.61,174.56,174.56,1364300010.0
2008-10-21 06:32:00,174.56,174.575,174.56,174.56,1508000001.0
2008-10-21 06:33:00,174.56,174.605,174.48,174.585,1452600012.0
2008-10-21 06:34:00,174.58,174.59,174.54,174.57,1184500005.0
2008-10-21 06:35:00,174.56,174.58,174.54,174.55,2144300006.0
2008-10-21 06:36:00,174.54,174.575,174.535,174.56,1935400006.0
2008-10-21 06:37:00,174.56,174.605,174.56,174.6,800699991.0
2008-10-21 06:38:00,174.61,174.635,174.61,174.625,356100004.0
2008-10-21 06:39:00,174.62,174.635,174.62,174.625,567300008.0
2008-10-21 06:40:00,174.625,174.67,174.625,174.67,565500004.0
2008-10-21 06:41:00,174.66,174.675,174.65,174.65,402800002.0
2008-10-21 06:42:00,174.645,174.675,174.645,174.645,334600007.0
2008-10-21 06:43:00,174.665,174.77,174.665,174.77,989900003.0
2008-10-21 06:44:00,174.765,174.77,174.64,174.64,1451499985.0
2008-10-21 06:45:00,174.64,174.685,174.635,174.665,1187800003.0
2008-10-21 06:46:00,174.655,174.67,174.645,174.67,615800001.0
2008-10-21 06:47:00,174.665,174.7,174.665,174.7,731299999.0
2008-10-21 06:48:00,174.685,174.685,174.685,174.685,24299999.0
2008-10-21 06:49:00,174.68,174.685,174.645,174.665,857399998.0
2008-10-21 06:50:00,174.68,174.68,174.635,174.635,481299994.0
2008-10-21 06:51:00,174.65,174.65,174.62,174.625,570999999.0
2008-10-21 06:52:00,174.635,174.635,174.62,174.625,732500011.0
2008-10-21 06:53:00,174.62,174.62,174.605,174.62,1203099998.0
2008-10-21 06:54:00,174.62,174.625,174.565,174.61,591900003.0
2008-10-21 06:56:00,174.62,174.62,174.62,174.62,309399994.0
2008-10-21 06:57:00,174.62,174.62,174.54,174.54,706000000.0
2008-10-21 06:58:00,174.545,174.585,174.44,174.475,1111600005.0
2008-10-21 06:59:00,174.47,174.47,174.45,174.46,604299998.0
2008-10-21 07:00:00,174.475,174.555,174.465,174.555,1454500000.0
2008-10-21 07:01:00,174.55,174.605,174.55,174.58,1119499995.0
2008-10-21 07:02:00,174.575,174.59,174.55,174.56,525999999.0
2008-10-21 07:03:00,174.575,174.625,174.56,174.605,827199994.0
2008-10-21 07:04:00,174.62,174.63,174.61,174.61,337799999.0
2008-10-21 07:05:00,174.625,174.66,174.61,174.61,1279899986.0
2008-10-21 07:06:00,174.61,174.67,174.6,174.62,986599999.0
2008-10-21 07:07:00,174.62,174.62,174.58,174.6,714100005.0
2008-10-21 07:08:00,174.615,174.615,174.575,174.595,635599995.0
2008-10-21 07:09:00,174.605,174.615,174.59,174.605,1109199999.0
2008-10-21 07:10:00,174.615,174.62,174.52,174.525,1060799989.0
2008-10-21 07:11:00,174.535,174.535,174.52,174.52,750199998.0
2008-10-21 07:12:00,174.52,174.54,174.515,174.52,673700006.0
2008-10-21 07:13:00,174.52,174.55,174.52,174.545,581000000.0
2008-10-21 07:14:00,174.56,174.56,174.51,174.515,732699996.0
2008-10-21 07:15:00,174.53,174.53,174.45,174.52,918200010.0
2008-10-21 07:16:00,174.53,174.545,174.505,174.505,918200010.0
2008-10-21 07:17:00,174.47,174.53,174.47,174.52,733600007.0
2008-10-21 07:18:00,174.53,174.57,174.525,174.525,733600007.0
2008-10-21 07:19:00,174.515,174.535,174.41,174.435,1811600005.0
2008-10-21 07:20:00,174.435,174.46,174.42,174.45,1417599993.0
2008-10-21 07:21:00,174.455,174.46,174.44,174.445,258499995.0
2008-10-21 07:22:00,174.455,174.455,174.33,174.375,1760100002.0
2008-10-21 07:23:00,174.38,174.38,174.19,174.23,2129900007.0
2008-10-21 07:24:00,174.225,174.24,174.225,174.23,2129900007.0
2008-10-21 07:25:00,174.22,174.37,174.22,174.27,1766200013.0
2008-10-21 07:26:00,174.35,174.355,174.27,174.34,1766200013.0
2008-10-21 07:27:00,174.34,174.34,174.16,174.175,1336862504.0
2008-10-21 07:28:00,174.175,174.325,174.16,174.27,1914699974.0
2008-10-21 07:29:00,174.31,174.32,174.27,174.32,1253300004.0
2008-10-21 07:30:00,174.32,174.37,174.32,174.34,879499991.0
2008-10-21 07:31:00,174.35,174.43,174.335,174.43,1558100003.0
2008-10-21 07:32:00,174.43,174.43,174.42,174.425,481599998.0
2008-10-21 07:33:00,174.44,174.525,174.44,174.475,1308999993.0
2008-10-21 07:34:00,174.5,174.5,174.44,174.45,987499997.0
2008-10-21 07:35:00,174.45,174.45,174.32,174.33,1412299998.0
2008-10-21 07:36:00,174.33,174.38,174.33,174.38,1085700005.0
2008-10-21 07:37:00,174.39,174.42,174.39,174.395,663099995.0
2008-10-21 07:38:00,174.385,174.435,174.375,174.385,706900003.0
2008-10-21 07:39:00,174.39,174.465,174.375,174.465,622200005.0
2008-10-21 07:40:00,174.455,174.48,174.455,174.475,570900000.0
2008-10-21 07:41:00,174.475,174.475,174.42,174.42,602999998.0
2008-10-21 07:42:00,174.42,174.42,174.345,174.35,808800009.0
2008-10-21 07:43:00,174.35,174.38,174.32,174.33,1616800002.0
2008-10-21 07:44:00,174.33,174.345,174.255,174.265,1975000007.0
2008-10-21 07:45:00,174.29,174.34,174.18,174.24,1493800003.0
2008-10-21 07:46:00,174.25,174.26,174.16,174.21,1493800003.0
2008-10-21 07:47:00,174.17,174.22,174.15,174.16,1493800003.0
2008-10-21 07:48:00,174.17,174.34,174.14,174.31,1493800003.0
2008-10-21 07:49:00,174.3,174.34,174.28,174.31,1493800003.0
2008-10-21 07:50:00,174.3,174.32,174.24,174.24,1493800003.0
2008-10-21 07:51:00,174.25,174.28,174.25,174.27,1493800003.0
2008-10-21 07:52:00,174.285,174.355,174.285,174.355,1493800003.0
2008-10-21 07:53:00,174.35,174.375,174.325,174.37,1354099992.0
2008-10-21 07:54:00,174.365,174.45,174.365,174.385,1771400003.0
2008-10-21 07:55:00,174.39,174.405,174.385,174.405,1281000005.0
2008-10-21 07:56:00,174.39,174.41,174.33,174.35,1904500008.0
2008-10-21 07:57:00,174.36,174.36,174.25,174.25,1904500008.0
2008-10-21 07:58:00,174.27,174.345,174.27,174.325,1904500008.0
2008-10-21 07:59:00,174.285,174.355,174.26,174.285,1682900001.0
2008-10-21 08:00:00,174.29,174.315,174.24,174.28,1375174992.0
2008-10-21 08:01:00,174.28,174.28,174.27,174.27,479000004.0
2008-10-21 08:02:00,174.22,174.23,174.0,174.02,1774699998.0
2008-10-21 08:03:00,174.01,174.15,173.9,174.15,1774699998.0
2008-10-21 08:04:00,174.16,174.17,174.095,174.1,1774699998.0
2008-10-21 08:05:00,174.1,174.14,174.09,174.11,1280662506.0
2008-10-21 08:06:00,174.05,174.24,174.04,174.23,1893137510.0
2008-10-21 08:07:00,174.25,174.25,174.19,174.215,1893137510.0
2008-10-21 08:08:00,174.21,174.25,174.16,174.18,1752899999.0
2008-10-21 08:09:00,174.22,174.25,174.19,174.25,1752899999.0
2008-10-21 08:10:00,174.25,174.3,174.205,174.23,1056687499.0
2008-10-21 08:11:00,174.24,174.26,174.24,174.26,619499999.0
2008-10-21 08:12:00,174.26,174.3,174.21,174.21,1038600004.0
2008-10-21 08:13:00,174.22,174.26,174.195,174.215,2074100005.0
2008-10-21 08:14:00,174.21,174.34,174.21,174.33,1242699998.0
2008-10-21 08:15:00,174.32,174.38,174.29,174.35,1242699998.0
2008-10-21 08:16:00,174.34,174.39,174.32,174.34,1242699998.0
2008-10-21 08:17:00,174.34,174.36,174.33,174.34,1242699998.0
2008-10-21 08:18:00,174.34,174.34,174.235,174.275,1940499993.0
2008-10-21 08:19:00,174.28,174.33,174.23,174.23,1358962486.0
2008-10-21 08:20:00,174.24,174.3,174.23,174.23,1358962486.0
2008-10-21 08:21:00,174.27,174.29,174.205,174.205,1358962486.0
2008-10-21 08:22:00,174.205,174.225,174.18,174.185,1312400014.0
2008-10-21 08:23:00,174.19,174.325,174.19,174.325,1281299990.0
2008-10-21 08:24:00,174.32,174.39,174.3,174.3,1650700006.0
2008-10-21 08:25:00,174.315,174.315,174.275,174.31,1650700006.0
2008-10-21 08:26:00,174.31,174.44,174.31,174.41,1151819994.0
2008-10-21 08:27:00,174.41,174.44,174.405,174.43,1452009997.0
2008-10-21 08:28:00,174.43,174.43,174.32,174.335,1426720006.0
2008-10-21 08:29:00,174.34,174.395,174.335,174.375,1989179997.0
2008-10-21 08:30:00,174.37,174.46,174.34,174.45,2050419995.0
2008-10-21 08:31:00,174.46,174.53,174.45,174.45,2050419995.0
2008-10-21 08:32:00,174.42,174.47,174.42,174.45,2050419995.0
2008-10-21 08:33:00,174.44,174.44,174.42,174.44,744779999.0
2008-10-21 08:34:00,174.41,174.43,174.35,174.39,596500009.0
2008-10-21 08:35:00,174.39,174.39,174.39,174.39,596500009.0
2008-10-21 08:36:00,174.36,174.4,174.33,174.36,2048900001.0
2008-10-21 08:37:00,174.39,174.4,174.35,174.4,2048900001.0
2008-10-21 08:38:00,174.4,174.4,174.335,174.345,1050099993.0
2008-10-21 08:39:00,174.37,174.41,174.28,174.28,2131020006.0
2008-10-21 08:40:00,174.29,174.3,174.14,174.14,2131020006.0
2008-10-21 08:41:00,174.15,174.22,174.07,174.2,2131020006.0
2008-10-21 08:42:00,174.16,174.18,173.9,173.95,2131020006.0
2008-10-21 08:43:00,173.98,173.98,173.78,173.89,2131020006.0
2008-10-21 08:44:00,173.9,174.04,173.9,174.04,2131020006.0
2008-10-21 08:45:00,174.03,174.08,174.0,174.01,2131020006.0
2008-10-21 08:46:00,174.02,174.02,173.65,173.66,2131020006.0
2008-10-21 08:47:00,173.65,173.8,173.56,173.76,2131020006.0
2008-10-21 08:48:00,173.77,173.87,173.75,173.85,2131020006.0
2008-10-21 08:49:00,173.84,173.84,173.52,173.53,2131020006.0
2008-10-21 08:50:00,173.54,173.56,173.43,173.48,2131020006.0
2008-10-21 08:51:00,173.47,173.58,173.47,173.53,2131020006.0
2008-10-21 08:52:00,173.52,173.52,173.45,173.45,2131020006.0
2008-10-21 08:53:00,173.44,173.47,172.99,173.15,2131020006.0
2008-10-21 08:54:00,173.14,173.26,173.09,173.19,2131020006.0
2008-10-21 08:55:00,173.2,173.33,173.16,173.33,2131020006.0
2008-10-21 08:56:00,173.35,173.41,173.29,173.34,2131020006.0
2008-10-21 08:57:00,173.305,173.365,173.305,173.35,2131020006.0
2008-10-21 08:58:00,173.33,173.45,173.33,173.37,1634760001.0
2008-10-21 08:59:00,173.36,173.53,173.35,173.52,1634760001.0
2008-10-21 09:00:00,173.51,173.53,173.34,173.4,1634760001.0
2008-10-21 09:01:00,173.41,173.43,173.3,173.32,1634760001.0
2008-10-21 09:02:00,173.33,173.33,173.17,173.23,1634760001.0
2008-10-21 09:03:00,173.22,173.29,173.22,173.25,1634760001.0
2008-10-21 09:04:00,173.26,173.39,173.24,173.24,1634760001.0
2008-10-21 09:05:00,173.23,173.28,173.17,173.18,1634760001.0
2008-10-21 09:06:00,173.17,173.2,172.9,172.9,1634760001.0
2008-10-21 09:07:00,172.91,173.2,172.85,173.18,1634760001.0
2008-10-21 09:08:00,173.17,173.2,172.9,172.94,1634760001.0
2008-10-21 09:09:00,172.92,173.19,172.9,173.15,1634760001.0
2008-10-21 09:10:00,173.16,173.28,173.13,173.28,1634760001.0
2008-10-21 09:11:00,173.3,173.39,173.29,173.32,1634760001.0
2008-10-21 09:12:00,173.3,173.38,173.29,173.37,1634760001.0
2008-10-21 09:13:00,173.36,173.41,173.28,173.33,1634760001.0
2008-10-21 09:14:00,173.34,173.47,173.31,173.42,1634760001.0
2008-10-21 09:15:00,173.43,173.43,173.33,173.33,1634760001.0
2008-10-21 09:16:00,173.32,173.34,173.22,173.27,1634760001.0
2008-10-21 09:17:00,173.28,173.28,173.18,173.24,1634760001.0
2008-10-21 09:18:00,173.26,173.36,173.23,173.36,1634760001.0
2008-10-21 09:19:00,173.37,173.47,173.33,173.45,1634760001.0
2008-10-21 09:20:00,173.46,173.51,173.38,173.4,1634760001.0
2008-10-21 09:21:00,173.41,173.43,173.31,173.31,1634760001.0
2008-10-21 09:22:00,173.315,173.33,173.275,173.28,1634760001.0
2008-10-21 09:23:00,173.28,173.28,173.13,173.2,1954499981.0
2008-10-21 09:24:00,173.185,173.245,173.105,173.14,1954499981.0
2008-10-21 09:25:00,173.11,173.25,173.1,173.21,1559142053.0
2008-10-21 09:26:00,173.19,173.32,173.18,173.25,1559142053.0
2008-10-21 09:27:00,173.26,173.27,173.17,173.19,1559142053.0
2008-10-21 09:28:00,173.2,173.2,172.99,172.99,1559142053.0
2008-10-21 09:29:00,172.98,173.08,172.88,172.88,1559142053.0
2008-10-21 09:30:00,172.87,172.91,172.81,172.88,1559142053.0
2008-10-21 09:31:00,172.87,172.99,172.83,172.96,1559142053.0
2008-10-21 09:32:00,172.94,172.99,172.89,172.89,1559142053.0
2008-10-21 09:33:00,172.9,172.99,172.89,172.93,1559142053.0
2008-10-21 09:34:00,172.94,173.04,172.94,172.97,1559142053.0
2008-10-21 09:35:00,172.95,173.0,172.92,172.98,1559142053.0
2008-10-21 09:36:00,172.98,173.075,172.98,173.075,1559142053.0
2008-10-21 09:37:00,173.09,173.09,173.005,173.025,1355200344.0
2008-10-21 09:38:00,173.0,173.03,172.91,172.91,1843933759.0
2008-10-21 09:39:00,172.9,172.94,172.8,172.86,1843933759.0
2008-10-21 09:40:00,172.89,172.92,172.76,172.76,1843933759.0
2008-10-21 09:41:00,172.75,172.76,172.69,172.73,1843933759.0
2008-10-21 09:42:00,172.72,172.91,172.7,172.87,1843933759.0
2008-10-21 09:43:00,172.86,172.93,172.8,172.89,1843933759.0
2008-10-21 09:44:00,172.88,172.96,172.87,172.92,1843933759.0
2008-10-21 09:45:00,172.93,172.93,172.805,172.82,1843933759.0
2008-10-21 09:46:00,172.82,172.85,172.72,172.74,1883560006.0
2008-10-21 09:47:00,172.74,172.79,172.715,172.785,1883560006.0
2008-10-21 09:48:00,172.78,172.79,172.72,172.74,1429873750.0
2008-10-21 09:49:00,172.73,172.74,172.58,172.71,1429873750.0
2008-10-21 09:50:00,172.72,172.94,172.71,172.94,1429873750.0
2008-10-21 09:51:00,172.945,172.95,172.905,172.94,1429873750.0
2008-10-21 09:52:00,172.94,172.94,172.82,172.835,1493947511.0
2008-10-21 09:53:00,172.83,172.885,172.825,172.88,867740000.0
2008-10-21 09:54:00,172.905,172.93,172.875,172.88,1830959997.0
2008-10-21 09:55:00,172.875,172.875,172.78,172.805,1641160003.0
2008-10-21 09:56:00,172.795,172.795,172.755,172.775,2051099986.0
2008-10-21 09:57:00,172.775,172.87,172.76,172.76,2034919991.0
2008-10-21 09:58:00,172.76,172.98,172.72,172.96,1929120013.0
2008-10-21 09:59:00,172.97,173.1,172.92,173.03,1929120013.0
2008-10-21 10:00:00,173.05,173.13,172.97,172.97,1929120013.0
2008-10-21 10:01:00,172.98,172.98,172.87,172.95,1929120013.0
2008-10-21 10:02:00,172.94,173.05,172.94,173.0,1929120013.0
2008-10-21 10:03:00,172.99,173.01,172.96,173.0,1929120013.0
2008-10-21 10:04:00,172.99,173.01,172.87,172.94,1929120013.0
2008-10-21 10:05:00,172.95,172.95,172.825,172.87,1929120013.0
2008-10-21 10:06:00,172.87,172.98,172.78,172.91,1472500009.0
2008-10-21 10:07:00,172.89,172.95,172.85,172.88,1472500009.0
2008-10-21 10:08:00,172.87,173.05,172.87,172.96,1472500009.0
2008-10-21 10:09:00,172.98,173.0,172.975,172.99,1472500009.0
2008-10-21 10:10:00,172.99,173.005,172.905,172.985,2114739994.0
2008-10-21 10:11:00,172.98,172.99,172.93,172.96,1759360006.0
2008-10-21 10:12:00,172.965,172.985,172.905,172.955,1759360006.0
2008-10-21 10:13:00,172.945,172.955,172.925,172.935,1563260017.0
2008-10-21 10:14:00,172.93,172.93,172.87,172.91,1114847495.0
2008-10-21 10:15:00,172.89,172.96,172.89,172.94,1114847495.0
2008-10-21 10:16:00,172.95,172.96,172.92,172.92,1114847495.0
2008-10-21 10:17:00,172.85,172.86,172.7,172.76,1114847495.0
2008-10-21 10:18:00,172.75,172.81,172.73,172.78,1114847495.0
2008-10-21 10:19:00,172.79,172.79,172.71,172.72,1114847495.0
2008-10-21 10:20:00,172.725,172.74,172.67,172.685,1114847495.0
2008-10-21 10:21:00,172.68,172.695,172.66,172.66,1097579993.0
2008-10-21 10:22:00,172.66,172.76,172.65,172.68,1827040002.0
2008-10-21 10:23:00,172.66,172.67,172.6,172.6,1827040002.0
2008-10-21 10:24:00,172.61,172.66,172.53,172.55,1827040002.0
2008-10-21 10:25:00,172.54,172.57,172.44,172.53,1827040002.0
2008-10-21 10:26:00,172.54,172.58,172.45,172.45,1827040002.0
2008-10-21 10:27:00,172.46,172.46,172.3,172.4,1827040002.0
2008-10-21 10:28:00,172.39,172.39,172.19,172.26,1827040002.0
2008-10-21 10:29:00,172.29,172.29,172.1,172.12,1827040002.0
2008-10-21 10:30:00,172.13,172.16,172.01,172.04,1827040002.0
2008-10-21 10:31:00,172.05,172.16,172.05,172.1,1827040002.0
2008-10-21 10:32:00,172.12,172.16,172.085,172.16,1827040002.0
2008-10-21 10:33:00,172.15,172.22,172.09,172.22,1866679999.0
2008-10-21 10:34:00,172.21,172.26,172.15,172.26,1866679999.0
2008-10-21 10:35:00,172.25,172.32,172.21,172.21,1866679999.0
2008-10-21 10:36:00,172.22,172.22,172.07,172.13,1866679999.0
2008-10-21 10:37:00,172.12,172.24,172.11,172.23,1866679999.0
2008-10-21 10:38:00,172.24,172.28,172.17,172.2,1866679999.0
2008-10-21 10:39:00,172.19,172.19,172.09,172.1,1866679999.0
2008-10-21 10:40:00,172.09,172.09,171.97,172.0,1866679999.0
2008-10-21 10:41:00,172.01,172.1,171.97,171.99,1866679999.0
2008-10-21 10:42:00,172.0,172.02,171.91,171.96,1866679999.0
2008-10-21 10:43:00,171.98,172.12,171.98,172.11,1866679999.0
2008-10-21 10:44:00,172.12,172.13,172.04,172.07,1866679999.0
2008-10-21 10:45:00,172.08,172.175,172.08,172.15,1866679999.0
2008-10-21 10:46:00,172.13,172.24,172.13,172.21,1436115006.0
2008-10-21 10:47:00,172.23,172.265,172.22,172.25,1436115006.0
2008-10-21 10:48:00,172.25,172.25,172.21,172.23,681740000.0
2008-10-21 10:49:00,172.19,172.19,172.08,172.11,1749880016.0
2008-10-21 10:50:00,172.1,172.22,172.1,172.22,1749880016.0
2008-10-21 10:51:00,172.21,172.34,172.2,172.32,1749880016.0
2008-10-21 10:52:00,172.35,172.35,172.175,172.22,1749880016.0
2008-10-21 10:53:00,172.23,172.24,172.2,172.205,1392560007.0
2008-10-21 10:54:00,172.195,172.335,172.195,172.335,1733700002.0
2008-10-21 10:55:00,172.32,172.32,172.23,172.25,1311120006.0
2008-10-21 10:56:00,172.27,172.3,172.25,172.25,1311120006.0
2008-10-21 10:57:00,172.3,172.3,172.28,172.28,1311120006.0
2008-10-21 10:58:00,172.28,172.405,172.235,172.405,2138100000.0
2008-10-21 10:59:00,172.4,172.59,172.39,172.58,1699780002.0
2008-10-21 11:00:00,172.59,172.62,172.54,172.61,1699780002.0
2008-10-21 11:01:00,172.62,172.78,172.57,172.75,1699780002.0
2008-10-21 11:02:00,172.77,172.77,172.67,172.71,1699780002.0
2008-10-21 11:03:00,172.72,172.82,172.72,172.81,1699780002.0
2008-10-21 11:04:00,172.8,172.81,172.73,172.79,1699780002.0
2008-10-21 11:05:00,172.77,172.8,172.67,172.67,1699780002.0
2008-10-21 11:06:00,172.68,172.77,172.68,172.68,1699780002.0
2008-10-21 11:07:00,172.67,172.89,172.67,172.86,1699780002.0
2008-10-21 11:08:00,172.91,172.95,172.84,172.865,1699780002.0
2008-10-21 11:09:00,172.88,172.94,172.78,172.9,1357460005.0
2008-10-21 11:10:00,172.89,172.95,172.85,172.95,1357460005.0
2008-10-21 11:11:00,172.94,172.94,172.89,172.9,1357460005.0
2008-10-21 11:12:00,172.89,172.9,172.8,172.82,1357460005.0
2008-10-21 11:13:00,172.81,172.88,172.8,172.82,1357460005.0
2008-10-21 11:14:00,172.81,172.81,172.71,172.8,1357460005.0
2008-10-21 11:15:00,172.78,172.94,172.78,172.93,1357460005.0
2008-10-21 11:16:00,172.92,172.94,172.84,172.89,1357460005.0
2008-10-21 11:17:00,172.9,172.99,172.9,172.98,1357460005.0
2008-10-21 11:18:00,172.99,173.06,172.97,173.02,1357460005.0
2008-10-21 11:19:00,173.03,173.1,172.88,172.89,1357460005.0
2008-10-21 11:20:00,172.91,172.94,172.81,172.93,1357460005.0
2008-10-21 11:21:00,172.945,172.945,172.85,172.865,1357460005.0
2008-10-21 11:22:00,172.875,172.96,172.845,172.87,1363719996.0
2008-10-21 11:23:00,172.86,173.07,172.85,173.03,1656719997.0
2008-10-21 11:24:00,173.05,173.06,172.95,173.04,1656719997.0
2008-10-21 11:25:00,173.03,173.04,172.98,173.02,1656719997.0
2008-10-21 11:26:00,173.03,173.26,173.02,173.2,1656719997.0
2008-10-21 11:27:00,173.21,173.25,173.18,173.22,1656719997.0
2008-10-21 11:28:00,173.21,173.23,173.14,173.18,1656719997.0
2008-10-21 11:29:00,173.18,173.2,173.145,173.155,1656719997.0
2008-10-21 11:30:00,173.13,173.175,173.11,173.17,1854080006.0
2008-10-21 11:31:00,173.175,173.24,173.09,173.09,2117140004.0
2008-10-21 11:32:00,173.1,173.14,173.01,173.01,1760239988.0
2008-10-21 11:33:00,173.0,173.13,173.0,173.07,1760239988.0
2008-10-21 11:34:00,173.09,173.22,173.05,173.18,1760239988.0
2008-10-21 11:35:00,173.17,173.25,173.14,173.21,1760239988.0
2008-10-21 11:36:00,173.2,173.21,173.12,173.13,1760239988.0
2008-10-21 11:37:00,173.12,173.15,173.1,173.1,1760239988.0
2008-10-21 11:38:00,173.12,173.13,173.065,173.085,1760239988.0
2008-10-21 11:39:00,173.09,173.095,173.04,173.07,1987820007.0
2008-10-21 11:40:00,173.04,173.05,172.93,173.0,1829380010.0
2008-10-21 11:41:00,172.99,172.99,172.84,172.85,1829380010.0
2008-10-21 11:42:00,172.88,172.88,172.755,172.805,1829380010.0
2008-10-21 11:43:00,172.8,172.82,172.715,172.755,1768179996.0
2008-10-21 11:44:00,172.755,172.835,172.745,172.835,1250719995.0
2008-10-21 11:45:00,172.82,173.01,172.82,173.0,1853799994.0
2008-10-21 11:46:00,172.99,173.02,172.86,172.86,1853799994.0
2008-10-21 11:47:00,172.865,172.89,172.84,172.88,1853799994.0
2008-10-21 11:48:00,172.88,172.88,172.85,172.855,676439998.0
2008-10-21 11:49:00,172.855,172.98,172.855,172.98,1048360003.0
2008-10-21 11:50:00,172.98,173.04,172.94,172.95,2087800015.0
2008-10-21 11:51:00,172.97,172.98,172.87,172.96,2087800015.0
2008-10-21 11:52:00,172.94,173.03,172.94,173.02,2087800015.0
2008-10-21 11:53:00,173.01,173.07,173.01,173.02,2087800015.0
2008-10-21 11:54:00,173.03,173.09,173.02,173.04,2087800015.0
2008-10-21 11:55:00,173.05,173.05,172.915,172.99,2087800015.0
2008-10-21 11:56:00,172.97,173.01,172.95,172.97,2000840003.0
2008-10-21 11:57:00,173.0,173.005,172.9,172.97,2000840003.0
2008-10-21 11:58:00,172.965,173.01,172.96,172.995,1857660002.0
2008-10-21 11:59:00,172.995,173.005,172.955,172.97,1688120004.0
2008-10-21 12:00:00,172.96,172.97,172.87,172.96,2003779998.0
2008-10-21 12:01:00,172.95,173.08,172.92,172.98,2003779998.0
2008-10-21 12:02:00,172.995,173.0,172.74,172.755,2003779998.0
2008-10-21 12:03:00,172.76,172.82,172.745,172.8,1317680005.0
2008-10-21 12:04:00,172.8,172.83,172.59,172.6,1953400001.0
2008-10-21 12:05:00,172.59,172.62,172.48,172.5,1953400001.0
2008-10-21 12:06:00,172.49,172.54,172.4,172.41,1953400001.0
2008-10-21 12:07:00,172.43,172.43,172.21,172.23,1953400001.0
2008-10-21 12:08:00,172.235,172.345,172.23,172.295,1953400001.0
2008-10-21 12:09:00,172.285,172.41,172.285,172.39,2070840004.0
2008-10-21 12:10:00,172.395,172.43,172.38,172.415,1535280008.0
2008-10-21 12:11:00,172.425,172.535,172.415,172.535,1707399998.0
2008-10-21 12:12:00,172.56,172.62,172.47,172.47,2037960002.0
2008-10-21 12:13:00,172.47,172.61,172.445,172.565,2037960002.0
2008-10-21 12:14:00,172.565,172.58,172.54,172.545,1437580009.0
2008-10-21 12:15:00,172.55,172.6,172.53,172.535,1879600000.0
2008-10-21 12:16:00,172.52,172.54,172.4,172.43,1261860005.0
2008-10-21 12:17:00,172.45,172.47,172.42,172.46,1261860005.0
2008-10-21 12:18:00,172.48,172.48,172.46,172.48,1261860005.0
2008-10-21 12:19:00,172.475,172.575,172.47,172.575,1912240008.0
2008-10-21 12:20:00,172.575,172.58,172.445,172.46,1478960004.0
2008-10-21 12:21:00,172.455,172.455,172.395,172.43,1863619993.0
2008-10-21 12:22:00,172.41,172.41,172.33,172.33,1236979991.0
2008-10-21 12:23:00,172.345,172.405,172.335,172.4,1236979991.0
2008-10-21 12:24:00,172.395,172.415,172.36,172.37,1426979994.0
2008-10-21 12:25:00,172.37,172.405,172.33,172.38,1343960003.0
2008-10-21 12:26:00,172.38,172.45,172.36,172.43,1924820010.0
2008-10-21 12:27:00,172.42,172.42,172.34,172.39,1924820010.0
2008-10-21 12:28:00,172.4,172.53,172.37,172.52,1924820010.0
2008-10-21 12:29:00,172.51,172.53,172.41,172.43,1924820010.0
2008-10-21 12:30:00,172.44,172.57,172.435,172.555,1924820010.0
2008-10-21 12:31:00,172.56,172.56,172.545,172.55,202700000.0
2008-10-21 12:32:00,172.53,172.54,172.49,172.52,649820004.0
2008-10-21 12:33:00,172.53,172.55,172.49,172.49,649820004.0
2008-10-21 12:34:00,172.48,172.51,172.4,172.43,649820004.0
2008-10-21 12:35:00,172.44,172.47,172.4,172.44,649820004.0
2008-10-21 12:36:00,172.43,172.46,172.36,172.36,649820004.0
2008-10-21 12:37:00,172.37,172.37,172.26,172.33,649820004.0
2008-10-21 12:38:00,172.325,172.355,172.32,172.355,649820004.0
2008-10-21 12:39:00,172.35,172.37,172.3,172.36,2071819996.0
2008-10-21 12:40:00,172.35,172.38,172.29,172.37,2071819996.0
2008-10-21 12:41:00,172.38,172.4,172.34,172.34,2071819996.0
2008-10-21 12:42:00,172.33,172.38,172.27,172.38,1358359996.0
2008-10-21 12:43:00,172.395,172.505,172.39,172.48,1358359996.0
2008-10-21 12:44:00,172.47,172.5,172.4,172.43,1405040000.0
2008-10-21 12:45:00,172.42,172.45,172.35,172.36,1405040000.0
2008-10-21 12:46:00,172.37,172.4,172.365,172.4,1405040000.0
2008-10-21 12:47:00,172.38,172.4,172.31,172.33,1442419993.0
2008-10-21 12:48:00,172.31,172.4,172.31,172.36,1442419993.0
2008-10-21 12:49:00,172.365,172.365,172.345,172.365,1442419993.0
2008-10-21 12:50:00,172.36,172.37,172.3,172.33,1946399997.0
2008-10-21 12:51:00,172.35,172.37,172.31,172.335,1946399997.0
2008-10-21 12:52:00,172.33,172.34,172.245,172.275,1974199997.0
2008-10-21 12:53:00,172.28,172.3,172.2,172.24,1685339992.0
2008-10-21 12:54:00,172.23,172.3,172.22,172.29,1685339992.0
2008-10-21 12:55:00,172.28,172.29,172.19,172.2,1685339992.0
2008-10-21 12:56:00,172.225,172.23,172.165,172.18,1685339992.0
2008-10-21 12:57:00,172.18,172.22,172.17,172.19,729420009.0
2008-10-21 12:58:00,172.2,172.3,172.18,172.25,729420009.0
2008-10-21 12:59:00,172.24,172.3,172.18,172.2,729420009.0
2008-10-21 13:00:00,172.18,172.19,171.97,171.98,729420009.0
2008-10-21 13:01:00,171.99,172.0,171.93,171.95,729420009.0
2008-10-21 13:02:00,171.94,171.98,171.78,171.79,729420009.0
2008-10-21 13:03:00,171.78,171.87,171.78,171.83,729420009.0
2008-10-21 13:04:00,171.84,171.88,171.74,171.82,729420009.0
2008-10-21 13:05:00,171.81,171.86,171.73,171.82,729420009.0
2008-10-21 13:06:00,171.81,171.93,171.81,171.9,729420009.0
2008-10-21 13:07:00,171.915,172.02,171.905,172.02,729420009.0
2008-10-21 13:08:00,172.025,172.06,171.93,171.93,1434640005.0
2008-10-21 13:09:00,171.89,171.94,171.73,171.77,1395180012.0
2008-10-21 13:10:00,171.775,171.855,171.775,171.83,1395180012.0
2008-10-21 13:11:00,171.83,171.875,171.8,171.865,1921919973.0
2008-10-21 13:12:00,171.875,171.875,171.74,171.765,1859039997.0
2008-10-21 13:13:00,171.765,171.85,171.715,171.835,1751119991.0
2008-10-21 13:14:00,171.83,171.88,171.825,171.855,1198720004.0
2008-10-21 13:15:00,171.83,171.83,171.77,171.8,1361299999.0
2008-10-21 13:16:00,171.815,171.85,171.805,171.835,1361299999.0
2008-10-21 13:17:00,171.82,171.85,171.77,171.78,1815259992.0
2008-10-21 13:18:00,171.79,171.83,171.77,171.83,1815259992.0
2008-10-21 13:19:00,171.815,171.815,171.8,171.81,1815259992.0
2008-10-21 13:20:00,171.8,171.82,171.71,171.72,1615320008.0
2008-10-21 13:21:00,171.73,171.73,171.69,171.695,1615320008.0
2008-10-21 13:22:00,171.69,171.69,171.66,171.67,1542999998.0
2008-10-21 13:23:00,171.66,171.71,171.64,171.66,1542999998.0
2008-10-21 13:24:00,171.675,171.755,171.67,171.755,1542999998.0
2008-10-21 13:25:00,171.74,171.76,171.7,171.73,1473859989.0
2008-10-21 13:26:00,171.735,171.76,171.695,171.7,1473859989.0
2008-10-21 13:27:00,171.68,171.74,171.65,171.67,1854380002.0
2008-10-21 13:28:00,171.68,171.69,171.61,171.62,1854380002.0
2008-10-21 13:29:00,171.59,171.6,171.39,171.42,1854380002.0
2008-10-21 13:30:00,171.39,171.46,171.37,171.37,1854380002.0
2008-10-21 13:31:00,171.35,171.37,171.22,171.23,1854380002.0
2008-10-21 13:32:00,171.235,171.385,171.235,171.37,1854380002.0
2008-10-21 13:33:00,171.36,171.4,171.32,171.32,1532439999.0
2008-10-21 13:34:00,171.31,171.39,171.21,171.22,1532439999.0
2008-10-21 13:35:00,171.24,171.28,171.18,171.2,1532439999.0
2008-10-21 13:36:00,171.2,171.235,171.155,171.17,1532439999.0
2008-10-21 13:37:00,171.16,171.17,170.95,170.97,1774019999.0
2008-10-21 13:38:00,170.96,171.05,170.89,170.95,1774019999.0
2008-10-21 13:39:00,170.95,171.05,170.925,171.045,1774019999.0
2008-10-21 13:40:00,171.02,171.2,170.99,171.17,1641020006.0
2008-10-21 13:41:00,171.18,171.23,171.15,171.22,1641020006.0
2008-10-21 13:42:00,171.23,171.35,171.23,171.32,1641020006.0
2008-10-21 13:43:00,171.3,171.32,171.2,171.21,1641020006.0
2008-10-21 13:44:00,171.22,171.34,171.19,171.33,1641020006.0
2008-10-21 13:45:00,171.31,171.41,171.3,171.39,1641020006.0
2008-10-21 13:46:00,171.4,171.51,171.33,171.48,1641020006.0
2008-10-21 13:47:00,171.5,171.56,171.38,171.42,1641020006.0
2008-10-21 13:48:00,171.43,171.44,171.335,171.375,1641020006.0
2008-10-21 13:49:00,171.37,171.47,171.33,171.46,2147300014.0
2008-10-21 13:50:00,171.47,171.57,171.45,171.55,2147300014.0
2008-10-21 13:51:00,171.56,171.64,171.56,171.6,2147300014.0
2008-10-21 13:52:00,171.61,171.71,171.57,171.69,2147300014.0
2008-10-21 13:53:00,171.71,171.88,171.69,171.86,2147300014.0
2008-10-21 13:54:00,171.84,171.87,171.74,171.74,2147300014.0
2008-10-21 13:55:00,171.75,171.75,171.69,171.69,2147300014.0
2008-10-21 13:56:00,171.68,171.68,171.52,171.55,2147300014.0
2008-10-21 13:57:00,171.54,171.56,171.43,171.47,2147300014.0
2008-10-21 13:58:00,171.48,171.5,171.42,171.47,2147300014.0
2008-10-21 13:59:00,171.46,171.55,171.46,171.54,2147300014.0
2008-10-21 14:00:00,171.55,171.66,171.51,171.62,2147300014.0
2008-10-21 14:01:00,171.64,171.71,171.55,171.65,2147300014.0
2008-10-21 14:02:00,171.63,171.7,171.47,171.52,2147300014.0
2008-10-21 14:03:00,171.54,171.56,171.49,171.51,2147300014.0
2008-10-21 14:04:00,171.5,171.56,171.44,171.55,2147300014.0
2008-10-21 14:05:00,171.56,171.56,171.48,171.54,2147300014.0
2008-10-21 14:06:00,171.55,171.55,171.44,171.44,2147300014.0
2008-10-21 14:07:00,171.45,171.49,171.3,171.3,2147300014.0
2008-10-21 14:08:00,171.29,171.4,171.28,171.36,2147300014.0
2008-10-21 14:09:00,171.35,171.41,171.32,171.41,2147300014.0
2008-10-21 14:10:00,171.39,171.42,171.29,171.32,2147300014.0
2008-10-21 14:11:00,171.315,171.37,171.275,171.33,2147300014.0
2008-10-21 14:12:00,171.32,171.33,171.26,171.31,1893760014.0
2008-10-21 14:13:00,171.32,171.35,171.26,171.29,1893760014.0
2008-10-21 14:14:00,171.3,171.36,171.24,171.28,1893760014.0
2008-10-21 14:15:00,171.24,171.37,171.22,171.28,1893760014.0
2008-10-21 14:16:00,171.29,171.48,171.27,171.34,1893760014.0
2008-10-21 14:17:00,171.33,171.59,171.33,171.52,1893760014.0
2008-10-21 14:18:00,171.53,171.53,171.39,171.39,1893760014.0
2008-10-21 14:19:00,171.415,171.49,171.395,171.49,1893760014.0
2008-10-21 14:20:00,171.49,171.49,171.39,171.42,2087119999.0
2008-10-21 14:21:00,171.43,171.54,171.42,171.49,2087119999.0
2008-10-21 14:22:00,171.48,171.49,171.38,171.39,2087119999.0
2008-10-21 14:23:00,171.38,171.53,171.38,171.51,2087119999.0
2008-10-21 14:24:00,171.52,171.53,171.46,171.5,2087119999.0
2008-10-21 14:25:00,171.52,171.65,171.49,171.63,2087119999.0
2008-10-21 14:26:00,171.64,171.69,171.63,171.66,2087119999.0
2008-10-21 14:27:00,171.67,171.69,171.61,171.68,2087119999.0
2008-10-21 14:28:00,171.69,171.7,171.61,171.65,2087119999.0
2008-10-21 14:29:00,171.66,171.72,171.64,171.71,2087119999.0
2008-10-21 14:30:00,171.72,171.73,171.61,171.67,2087119999.0
2008-10-21 14:31:00,171.68,171.82,171.67,171.77,2087119999.0
2008-10-21 14:32:00,171.76,171.77,171.67,171.72,2087119999.0
2008-10-21 14:33:00,171.71,171.72,171.56,171.57,2087119999.0
2008-10-21 14:34:00,171.55,171.57,171.49,171.51,2087119999.0
2008-10-21 14:35:00,171.525,171.63,171.48,171.605,2087119999.0
2008-10-21 14:36:00,171.59,171.7,171.54,171.61,1682039992.0
2008-10-21 14:37:00,171.6,171.74,171.58,171.73,1682039992.0
2008-10-21 14:38:00,171.72,171.72,171.62,171.65,1682039992.0
2008-10-21 14:39:00,171.64,171.65,171.59,171.62,1682039992.0
2008-10-21 14:40:00,171.61,171.68,171.54,171.65,1682039992.0
2008-10-21 14:41:00,171.64,171.695,171.605,171.61,1682039992.0
2008-10-21 14:42:00,171.605,171.61,171.495,171.535,1861360003.0
2008-10-21 14:43:00,171.545,171.6,171.465,171.47,1793679994.0
2008-10-21 14:44:00,171.49,171.57,171.46,171.54,665499996.0
2008-10-21 14:45:00,171.55,171.57,171.5,171.54,665499996.0
2008-10-21 14:46:00,171.56,171.56,171.51,171.52,665499996.0
2008-10-21 14:47:00,171.5,171.52,171.39,171.39,1899779990.0
2008-10-21 14:48:00,171.38,171.48,171.33,171.36,1899779990.0
2008-10-21 14:49:00,171.33,171.37,171.28,171.34,1899779990.0
2008-10-21 14:50:00,171.33,171.4,171.3,171.32,1899779990.0
2008-10-21 14:51:00,171.31,171.31,171.24,171.27,1899779990.0
2008-10-21 14:52:00,171.25,171.41,171.25,171.39,1899779990.0
2008-10-21 14:53:00,171.38,171.41,171.34,171.37,1899779990.0
2008-10-21 14:54:00,171.38,171.38,171.28,171.31,1899779990.0
2008-10-21 14:55:00,171.3,171.3,171.13,171.18,1899779990.0
2008-10-21 14:56:00,171.19,171.22,171.03,171.04,1899779990.0
2008-10-21 14:57:00,171.03,171.07,170.99,171.02,1899779990.0
2008-10-21 14:58:00,171.02,171.03,170.98,171.02,1899779990.0
2008-10-21 14:59:00,171.05,171.1,171.02,171.05,1919180008.0
2008-10-21 15:00:00,171.04,171.43,171.04,171.4,1919180008.0
2008-10-21 15:01:00,171.41,171.41,171.17,171.22,1919180008.0
2008-10-21 15:02:00,171.25,171.46,171.25,171.31,1919180008.0
2008-10-21 15:03:00,171.3,171.37,171.2,171.34,1919180008.0
2008-10-21 15:04:00,171.33,171.36,171.14,171.2,1919180008.0
2008-10-21 15:05:00,171.18,171.23,171.13,171.22,1919180008.0
2008-10-21 15:06:00,171.215,171.27,171.18,171.215,1919180008.0
2008-10-21 15:07:00,171.2,171.35,171.19,171.3,1739180003.0
2008-10-21 15:08:00,171.31,171.35,171.29,171.3,1739180003.0
2008-10-21 15:09:00,171.28,171.33,171.19,171.31,1739180003.0
2008-10-21 15:10:00,171.3,171.35,171.21,171.25,1739180003.0
2008-10-21 15:11:00,171.26,171.325,171.255,171.305,1739180003.0
2008-10-21 15:12:00,171.32,171.44,171.26,171.31,1770340008.0
2008-10-21 15:13:00,171.28,171.35,171.23,171.26,1770340008.0
2008-10-21 15:14:00,171.27,171.3,171.26,171.28,1770340008.0
2008-10-21 15:15:00,171.26,171.29,171.18,171.23,1770340008.0
2008-10-21 15:16:00,171.22,171.29,171.2,171.29,1770340008.0
2008-10-21 15:17:00,171.28,171.35,171.25,171.25,1770340008.0
2008-10-21 15:18:00,171.26,171.3,171.24,171.28,1770340008.0
2008-10-21 15:19:00,171.27,171.32,171.25,171.31,1770340008.0
2008-10-21 15:20:00,171.29,171.45,171.29,171.41,1770340008.0
2008-10-21 15:21:00,171.42,171.43,171.36,171.37,1770340008.0
2008-10-21 15:22:00,171.38,171.41,171.34,171.38,1770340008.0
2008-10-21 15:23:00,171.39,171.45,171.34,171.45,1770340008.0
2008-10-21 15:24:00,171.47,171.48,171.42,171.47,1770340008.0
2008-10-21 15:25:00,171.46,171.51,171.43,171.45,1770340008.0
2008-10-21 15:26:00,171.46,171.62,171.45,171.62,1770340008.0
2008-10-21 15:27:00,171.61,171.83,171.61,171.81,1770340008.0
2008-10-21 15:28:00,171.79,171.82,171.77,171.8,1770340008.0
2008-10-21 15:29:00,171.79,171.95,171.79,171.83,1770340008.0
2008-10-21 15:30:00,171.84,171.9,171.73,171.88,1770340008.0
2008-10-21 15:31:00,171.86,171.9,171.76,171.8,1770340008.0
2008-10-21 15:32:00,171.79,171.92,171.79,171.84,1770340008.0
2008-10-21 15:33:00,171.85,171.92,171.74,171.77,1770340008.0
2008-10-21 15:34:00,171.76,171.91,171.76,171.89,1770340008.0
2008-10-21 15:35:00,171.88,172.05,171.86,171.96,1770340008.0
2008-10-21 15:36:00,171.93,171.94,171.83,171.87,1770340008.0
2008-10-21 15:37:00,171.89,172.02,171.89,171.98,1770340008.0
2008-10-21 15:38:00,171.99,172.14,171.89,172.02,1770340008.0
2008-10-21 15:39:00,172.03,172.03,171.87,171.94,1770340008.0
2008-10-21 15:40:00,171.95,172.09,171.94,172.03,1770340008.0
2008-10-21 15:41:00,172.05,172.07,171.96,171.97,1770340008.0
2008-10-21 15:42:00,171.96,171.97,171.81,171.85,1770340008.0
2008-10-21 15:43:00,171.86,172.01,171.83,172.01,1770340008.0
2008-10-21 15:44:00,171.99,172.0,171.88,171.91,1770340008.0
2008-10-21 15:45:00,171.92,171.92,171.85,171.86,1770340008.0
2008-10-21 15:46:00,171.85,171.94,171.83,171.83,1770340008.0
2008-10-21 15:47:00,171.82,171.82,171.74,171.77,1770340008.0
2008-10-21 15:48:00,171.76,171.78,171.66,171.69,1770340008.0
2008-10-21 15:49:00,171.68,171.77,171.68,171.71,1770340008.0
2008-10-21 15:50:00,171.7,171.71,171.52,171.55,1770340008.0
2008-10-21 15:51:00,171.56,171.61,171.47,171.6,1770340008.0
2008-10-21 15:52:00,171.58,171.58,171.38,171.39,1770340008.0
2008-10-21 15:53:00,171.42,171.49,171.31,171.47,1770340008.0
2008-10-21 15:54:00,171.45,171.53,171.43,171.49,1770340008.0
2008-10-21 15:55:00,171.5,171.53,171.37,171.42,1770340008.0
2008-10-21 15:56:00,171.43,171.54,171.42,171.49,1770340008.0
2008-10-21 15:57:00,171.5,171.51,171.38,171.43,1770340008.0
2008-10-21 15:58:00,171.44,171.47,171.27,171.4,1770340008.0
2008-10-21 15:59:00,171.42,171.44,171.36,171.44,1770340008.0
2008-10-21 16:00:00,171.45,171.52,171.42,171.47,1770340008.0
2008-10-21 16:01:00,171.46,171.53,171.34,171.45,1770340008.0
2008-10-21 16:02:00,171.44,171.51,171.43,171.51,1770340008.0
2008-10-21 16:03:00,171.5,171.52,171.46,171.52,1770340008.0
2008-10-21 16:04:00,171.53,171.62,171.53,171.62,1770340008.0
2008-10-21 16:05:00,171.61,171.62,171.55,171.6,1770340008.0
2008-10-21 16:06:00,171.59,171.73,171.56,171.73,1770340008.0
2008-10-21 16:07:00,171.71,171.8,171.71,171.75,1770340008.0
2008-10-21 16:08:00,171.76,171.78,171.71,171.71,1770340008.0
2008-10-21 16:09:00,171.72,171.78,171.68,171.77,1770340008.0
2008-10-21 16:10:00,171.78,171.82,171.7,171.72,1770340008.0
2008-10-21 16:11:00,171.73,171.87,171.72,171.79,1770340008.0
2008-10-21 16:12:00,171.78,171.81,171.73,171.79,1770340008.0
2008-10-21 16:13:00,171.8,171.86,171.78,171.8,1770340008.0
2008-10-21 16:14:00,171.81,171.86,171.76,171.77,1770340008.0
2008-10-21 16:15:00,171.79,172.09,171.76,172.06,1770340008.0
2008-10-21 16:16:00,172.08,172.08,171.85,171.99,1770340008.0
2008-10-21 16:17:00,172.0,172.13,171.98,172.1,1770340008.0
2008-10-21 16:18:00,172.09,172.09,171.97,171.97,1770340008.0
2008-10-21 16:19:00,171.94,171.94,171.85,171.87,1770340008.0
2008-10-21 16:20:00,171.88,171.94,171.76,171.79,1770340008.0
2008-10-21 16:21:00,171.81,171.83,171.68,171.74,1770340008.0
2008-10-21 16:22:00,171.71,171.79,171.67,171.79,1770340008.0
2008-10-21 16:23:00,171.8,171.87,171.77,171.83,1770340008.0
2008-10-21 16:24:00,171.82,171.97,171.82,171.97,1770340008.0
2008-10-21 16:25:00,171.99,172.06,171.92,171.93,1770340008.0
2008-10-21 16:26:00,171.92,172.01,171.88,171.88,1770340008.0
2008-10-21 16:27:00,171.89,171.94,171.85,171.86,1770340008.0
2008-10-21 16:28:00,171.85,171.93,171.8,171.82,1770340008.0
2008-10-21 16:29:00,171.84,171.87,171.79,171.82,1770340008.0
2008-10-21 16:30:00,171.81,171.81,171.69,171.7,1770340008.0
2008-10-21 16:31:00,171.71,171.71,171.55,171.59,1770340008.0
2008-10-21 16:32:00,171.6,171.74,171.59,171.69,1770340008.0
2008-10-21 16:33:00,171.68,171.74,171.66,171.72,1770340008.0
2008-10-21 16:34:00,171.71,171.71,171.53,171.57,1770340008.0
2008-10-21 16:35:00,171.56,171.59,171.49,171.5,1770340008.0
2008-10-21 16:36:00,171.5,171.56,171.48,171.54,1770340008.0
2008-10-21 16:37:00,171.54,171.56,171.44,171.51,1791420013.0
2008-10-21 16:38:00,171.52,171.66,171.51,171.66,1791420013.0
2008-10-21 16:39:00,171.665,171.675,171.62,171.645,1791420013.0
2008-10-21 16:40:00,171.66,171.685,171.63,171.64,1770739996.0
2008-10-21 16:41:00,171.655,171.825,171.655,171.805,1876499999.0
2008-10-21 16:42:00,171.8,171.81,171.72,171.81,1906980000.0
2008-10-21 16:43:00,171.8,171.8,171.735,171.76,1906980000.0
2008-10-21 16:44:00,171.755,171.76,171.68,171.68,2037480043.0
2008-10-21 16:45:00,171.7,171.7,171.65,171.66,1778460024.0
2008-10-21 16:46:00,171.66,171.69,171.64,171.64,1194560005.0
2008-10-21 16:47:00,171.62,171.63,171.47,171.54,1933640025.0
2008-10-21 16:48:00,171.56,171.615,171.455,171.465,1933640025.0
2008-10-21 16:49:00,171.47,171.57,171.465,171.54,1938080013.0
2008-10-21 16:50:00,171.555,171.6,171.535,171.555,1843700026.0
2008-10-21 16:51:00,171.55,171.55,171.43,171.48,944879996.0
2008-10-21 16:52:00,171.47,171.5,171.38,171.45,944879996.0
2008-10-21 16:53:00,171.46,171.46,171.32,171.32,944879996.0
2008-10-21 16:54:00,171.335,171.4,171.33,171.38,944879996.0
2008-10-21 16:55:00,171.37,171.445,171.36,171.405,1078879995.0
2008-10-21 16:56:00,171.4,171.41,171.335,171.38,1493980008.0
2008-10-21 16:57:00,171.375,171.425,171.33,171.395,1236320004.0
2008-10-21 16:58:00,171.395,171.415,171.22,171.25,2087739996.0
2008-10-21 16:59:00,171.24,171.32,171.12,171.16,2023120001.0
2008-10-21 17:00:00,171.18,171.33,171.17,171.27,2023120001.0
2008-10-21 17:01:00,171.295,171.415,171.29,171.355,2023120001.0
2008-10-21 17:02:00,171.365,171.4,171.315,171.39,1995680008.0
2008-10-21 17:03:00,171.395,171.425,171.335,171.385,1973740014.0
2008-10-21 17:04:00,171.39,171.5,171.325,171.495,1692740017.0
2008-10-21 17:05:00,171.5,171.555,171.37,171.375,1866600018.0
2008-10-21 17:06:00,171.385,171.415,171.35,171.365,1532940016.0
2008-10-21 17:07:00,171.385,171.415,171.215,171.26,1783460011.0
2008-10-21 17:08:00,171.26,171.305,171.22,171.305,1609080012.0
2008-10-21 17:09:00,171.305,171.38,171.265,171.35,1537360017.0
2008-10-21 17:10:00,171.34,171.365,171.22,171.245,1930100014.0
2008-10-21 17:11:00,171.245,171.275,171.19,171.22,1506379982.0
2008-10-21 17:12:00,171.22,171.22,171.16,171.18,1752180025.0
2008-10-21 17:13:00,171.145,171.23,171.135,171.19,2045300012.0
2008-10-21 17:14:00,171.195,171.355,171.18,171.355,1832420033.0
2008-10-21 17:15:00,171.35,171.36,171.21,171.23,1686140010.0
2008-10-21 17:16:00,171.26,171.35,171.24,171.255,1686140010.0
2008-10-21 17:17:00,171.23,171.42,171.23,171.39,1977979992.0
2008-10-21 17:18:00,171.415,171.455,171.295,171.295,1977979992.0
2008-10-21 17:19:00,171.305,171.36,171.275,171.36,1507739998.0
2008-10-21 17:20:00,171.345,171.345,171.135,171.165,1554140010.0
2008-10-21 17:21:00,171.17,171.29,171.14,171.27,1599740006.0
2008-10-21 17:22:00,171.3,171.35,171.16,171.16,1599740006.0
2008-10-21 17:23:00,171.15,171.15,171.0,171.04,1599740006.0
2008-10-21 17:24:00,171.05,171.12,171.04,171.08,1599740006.0
2008-10-21 17:25:00,171.07,171.2,171.07,171.18,1599740006.0
2008-10-21 17:26:00,171.155,171.23,171.145,171.225,1599740006.0
2008-10-21 17:27:00,171.21,171.24,171.21,171.23,1095619997.0
2008-10-21 17:28:00,171.23,171.23,171.05,171.07,1940840007.0
2008-10-21 17:29:00,171.06,171.09,171.01,171.06,1940840007.0
2008-10-21 17:30:00,171.095,171.1,171.04,171.065,1940840007.0
2008-10-21 17:31:00,171.07,171.11,171.02,171.03,1320579997.0
2008-10-21 17:32:00,171.05,171.06,171.0,171.03,1320579997.0
2008-10-21 17:33:00,171.04,171.05,170.97,171.05,1320579997.0
2008-10-21 17:34:00,171.06,171.18,171.01,171.11,1320579997.0
2008-10-21 17:35:00,171.09,171.09,170.76,170.76,1320579997.0
2008-10-21 17:36:00,170.77,170.83,170.71,170.82,1320579997.0
2008-10-21 17:37:00,170.8,170.84,170.7,170.7,1320579997.0
2008-10-21 17:38:00,170.69,170.69,170.59,170.65,1320579997.0
2008-10-21 17:39:00,170.67,170.71,170.63,170.65,1320579997.0
2008-10-21 17:40:00,170.705,170.715,170.68,170.705,1320579997.0
2008-10-21 17:41:00,170.7,170.78,170.67,170.75,1903699997.0
2008-10-21 17:42:00,170.76,170.76,170.62,170.65,1903699997.0
2008-10-21 17:43:00,170.64,170.67,170.61,170.64,1903699997.0
2008-10-21 17:44:00,170.63,170.64,170.55,170.56,1903699997.0
2008-10-21 17:45:00,170.55,170.55,170.45,170.46,1903699997.0
2008-10-21 17:46:00,170.44,170.44,170.13,170.28,1903699997.0
2008-10-21 17:47:00,170.26,170.26,170.15,170.18,1903699997.0
2008-10-21 17:48:00,170.19,170.24,170.06,170.09,1903699997.0
2008-10-21 17:49:00,170.08,170.14,170.02,170.02,1903699997.0
2008-10-21 17:50:00,170.04,170.05,169.84,169.84,1903699997.0
2008-10-21 17:51:00,169.85,169.88,169.49,169.5,1903699997.0
2008-10-21 17:52:00,169.49,169.54,169.41,169.42,1903699997.0
2008-10-21 17:53:00,169.41,169.47,169.39,169.45,1903699997.0
2008-10-21 17:54:00,169.46,169.47,169.4,169.45,1903699997.0
2008-10-21 17:55:00,169.46,169.62,169.46,169.55,1903699997.0
2008-10-21 17:56:00,169.56,169.58,169.39,169.48,1903699997.0
2008-10-21 17:57:00,169.47,169.49,169.23,169.3,1903699997.0
2008-10-21 17:58:00,169.29,169.31,169.11,169.11,1903699997.0
2008-10-21 17:59:00,169.1,169.14,169.01,169.06,1903699997.0
2008-10-21 18:00:00,169.07,169.07,168.92,169.02,1903699997.0
2008-10-21 18:01:00,169.03,169.26,169.03,169.25,1903699997.0
2008-10-21 18:02:00,169.24,169.5,169.22,169.49,1903699997.0
2008-10-21 18:03:00,169.5,169.56,169.45,169.53,1903699997.0
2008-10-21 18:04:00,169.54,169.6,169.41,169.42,1903699997.0
2008-10-21 18:05:00,169.43,169.45,169.3,169.42,1903699997.0
2008-10-21 18:06:00,169.41,169.54,169.41,169.49,1903699997.0
2008-10-21 18:07:00,169.5,169.54,169.44,169.49,1903699997.0
2008-10-21 18:08:00,169.48,169.62,169.46,169.53,1903699997.0
2008-10-21 18:09:00,169.54,169.55,169.47,169.54,1903699997.0
2008-10-21 18:10:00,169.55,169.57,169.4,169.44,1903699997.0
2008-10-21 18:11:00,169.45,169.52,169.43,169.52,1903699997.0
2008-10-21 18:12:00,169.51,169.51,169.45,169.51,1903699997.0
2008-10-21 18:13:00,169.55,169.63,169.51,169.63,1903699997.0
2008-10-21 18:14:00,169.62,169.62,169.43,169.45,1903699997.0
2008-10-21 18:15:00,169.46,169.47,169.39,169.42,1903699997.0
2008-10-21 18:16:00,169.42,169.42,169.265,169.265,1903699997.0
2008-10-21 18:17:00,169.28,169.28,169.17,169.19,2101800007.0
2008-10-21 18:18:00,169.185,169.235,169.12,169.22,2101800007.0
2008-10-21 18:19:00,169.25,169.3,169.24,169.24,1957999998.0
2008-10-21 18:20:00,169.25,169.33,169.24,169.32,1957999998.0
2008-10-21 18:21:00,169.33,169.39,169.33,169.37,1957999998.0
2008-10-21 18:22:00,169.38,169.38,169.07,169.07,1957999998.0
2008-10-21 18:23:00,169.08,169.08,168.99,169.06,1957999998.0
2008-10-21 18:24:00,169.05,169.27,169.03,169.25,1957999998.0
2008-10-21 18:25:00,169.26,169.28,169.18,169.23,1957999998.0
2008-10-21 18:26:00,169.24,169.32,169.23,169.32,1957999998.0
2008-10-21 18:27:00,169.29,169.34,169.26,169.34,1957999998.0
2008-10-21 18:28:00,169.33,169.37,169.31,169.32,1957999998.0
2008-10-21 18:29:00,169.33,169.44,169.32,169.37,1957999998.0
2008-10-21 18:30:00,169.36,169.44,169.33,169.41,1957999998.0
2008-10-21 18:31:00,169.42,169.43,169.33,169.4,1957999998.0
2008-10-21 18:32:00,169.39,169.42,169.34,169.36,1957999998.0
2008-10-21 18:33:00,169.38,169.43,169.35,169.35,1957999998.0
2008-10-21 18:34:00,169.39,169.39,169.34,169.37,1957999998.0
2008-10-21 18:35:00,169.38,169.55,169.38,169.52,1957999998.0
2008-10-21 18:36:00,169.51,169.62,169.49,169.59,1957999998.0
2008-10-21 18:37:00,169.6,169.61,169.59,169.6,1957999998.0
2008-10-21 18:38:00,169.59,169.71,169.59,169.68,1957999998.0
2008-10-21 18:39:00,169.675,169.73,169.645,169.72,1957999998.0
2008-10-21 18:40:00,169.73,169.75,169.63,169.63,1982400005.0
2008-10-21 18:41:00,169.62,169.64,169.58,169.6,1982400005.0
2008-10-21 18:42:00,169.59,169.63,169.575,169.61,1982400005.0
2008-10-21 18:43:00,169.605,169.62,169.57,169.585,1148699997.0
2008-10-21 18:44:00,169.59,169.655,169.585,169.585,1802899987.0
2008-10-21 18:45:00,169.585,169.625,169.55,169.57,1807099997.0
2008-10-21 18:46:00,169.57,169.57,169.485,169.54,1941700008.0
2008-10-21 18:47:00,169.51,169.52,169.47,169.48,1734100014.0
2008-10-21 18:48:00,169.47,169.47,169.27,169.28,1734100014.0
2008-10-21 18:49:00,169.27,169.37,169.25,169.29,1734100014.0
2008-10-21 18:50:00,169.3,169.3,169.25,169.26,1734100014.0
2008-10-21 18:51:00,169.285,169.295,169.215,169.245,1734100014.0
2008-10-21 18:52:00,169.255,169.275,169.22,169.27,1305899992.0
2008-10-21 18:53:00,169.265,169.275,169.19,169.225,1245099992.0
2008-10-21 18:54:00,169.225,169.3,169.21,169.225,1400499998.0
2008-10-21 18:55:00,169.235,169.245,169.185,169.19,1790599988.0
2008-10-21 18:56:00,169.18,169.27,169.17,169.27,1619699995.0
2008-10-21 18:57:00,169.285,169.355,169.275,169.345,1619699995.0
2008-10-21 18:58:00,169.34,169.36,169.3,169.3,1503899996.0
2008-10-21 18:59:00,169.28,169.37,169.28,169.3,1503899996.0
2008-10-21 19:00:00,169.31,169.34,169.18,169.28,1503899996.0
2008-10-21 19:01:00,169.27,169.36,169.26,169.35,1503899996.0
2008-10-21 19:02:00,169.33,169.44,169.33,169.39,1503899996.0
2008-10-21 19:03:00,169.4,169.47,169.39,169.47,1503899996.0
2008-10-21 19:04:00,169.465,169.52,169.45,169.485,1503899996.0
2008-10-21 19:05:00,169.495,169.5,169.38,169.4,2013499994.0
2008-10-21 19:06:00,169.4,169.41,169.26,169.35,1685599996.0
2008-10-21 19:07:00,169.33,169.46,169.31,169.41,1685599996.0
2008-10-21 19:08:00,169.4,169.45,169.39,169.45,1685599996.0
2008-10-21 19:09:00,169.46,169.46,169.32,169.34,1685599996.0
2008-10-21 19:10:00,169.33,169.38,169.315,169.375,1685599996.0
2008-10-21 19:11:00,169.385,169.405,169.29,169.29,1610300000.0
2008-10-21 19:12:00,169.295,169.33,169.26,169.26,1936999992.0
2008-10-21 19:13:00,169.265,169.315,169.26,169.29,1925799998.0
2008-10-21 19:14:00,169.285,169.325,169.285,169.305,1495899992.0
2008-10-21 19:15:00,169.31,169.37,169.275,169.31,1262799997.0
2008-10-21 19:16:00,169.31,169.4,169.25,169.35,1985700006.0
2008-10-21 19:17:00,169.32,169.4,169.3,169.4,1985700006.0
2008-10-21 19:18:00,169.4,169.44,169.395,169.42,1985700006.0
2008-10-21 19:19:00,169.42,169.435,169.35,169.42,1887899994.0
2008-10-21 19:20:00,169.415,169.455,169.37,169.395,1997999999.0
2008-10-21 19:21:00,169.41,169.45,169.39,169.44,1571400000.0
2008-10-21 19:22:00,169.45,169.45,169.37,169.39,1571400000.0
2008-10-21 19:23:00,169.4,169.42,169.33,169.35,1571400000.0
2008-10-21 19:24:00,169.33,169.39,169.33,169.36,1571400000.0
2008-10-21 19:25:00,169.37,169.41,169.36,169.4,1571400000.0
2008-10-21 19:26:00,169.39,169.48,169.39,169.48,1571400000.0
2008-10-21 19:27:00,169.47,169.62,169.47,169.61,1571400000.0
2008-10-21 19:28:00,169.6,169.67,169.55,169.56,1571400000.0
2008-10-21 19:29:00,169.575,169.575,169.505,169.505,1571400000.0
2008-10-21 19:30:00,169.5,169.51,169.39,169.44,2006699992.0
2008-10-21 19:31:00,169.45,169.52,169.44,169.49,2006699992.0
2008-10-21 19:32:00,169.47,169.51,169.42,169.49,2006699992.0
2008-10-21 19:33:00,169.485,169.5,169.44,169.49,2006699992.0
2008-10-21 19:34:00,169.51,169.6,169.5,169.6,1228600006.0
2008-10-21 19:35:00,169.59,169.65,169.59,169.63,1228600006.0
2008-10-21 19:36:00,169.625,169.63,169.62,169.625,1228600006.0
2008-10-21 19:37:00,169.625,169.7,169.62,169.675,1963699990.0
2008-10-21 19:38:00,169.68,169.8,169.65,169.79,2077099993.0
2008-10-21 19:39:00,169.8,169.8,169.72,169.76,2077099993.0
2008-10-21 19:40:00,169.75,169.79,169.75,169.78,2077099993.0
2008-10-21 19:41:00,169.78,169.84,169.77,169.835,2077099993.0
2008-10-21 19:42:00,169.835,169.865,169.81,169.845,2068699978.0
2008-10-21 19:43:00,169.84,169.865,169.82,169.825,1367399990.0
2008-10-21 19:44:00,169.82,169.83,169.64,169.67,1513700000.0
2008-10-21 19:45:00,169.66,169.73,169.59,169.6,1513700000.0
2008-10-21 19:46:00,169.59,169.59,169.53,169.53,1513700000.0
2008-10-21 19:47:00,169.56,169.62,169.55,169.61,1589099995.0
2008-10-21 19:48:00,169.62,169.66,169.59,169.605,1589099995.0
2008-10-21 19:49:00,169.61,169.655,169.605,169.655,1387000006.0
2008-10-21 19:50:00,169.645,169.645,169.555,169.555,1001100001.0
2008-10-21 19:51:00,169.54,169.54,169.34,169.38,1771199990.0
2008-10-21 19:52:00,169.36,169.545,169.345,169.53,1771199990.0
2008-10-21 19:53:00,169.54,169.54,169.45,169.49,1592099999.0
2008-10-21 19:54:00,169.495,169.51,169.44,169.46,1845099993.0
2008-10-21 19:55:00,169.435,169.48,169.39,169.415,1661300008.0
2008-10-21 19:56:00,169.42,169.44,169.35,169.42,1308899986.0
2008-10-21 19:57:00,169.41,169.42,169.18,169.3,1308899986.0
2008-10-21 19:58:00,169.29,169.29,169.17,169.27,1308899986.0
2008-10-21 19:59:00,169.26,169.3,169.21,169.25,1308899986.0
2008-10-21 20:00:00,169.26,169.38,169.25,169.36,1308899986.0
2008-10-21 20:01:00,169.355,169.36,169.32,169.36,1308899986.0
2008-10-21 20:02:00,169.375,169.43,169.37,169.39,1373999987.0
2008-10-21 20:03:00,169.39,169.48,169.37,169.42,1658699999.0
2008-10-21 20:04:00,169.395,169.435,169.385,169.435,1658699999.0
2008-10-21 20:05:00,169.45,169.465,169.36,169.385,2009400006.0
2008-10-21 20:06:00,169.385,169.425,169.34,169.35,1043399999.0
2008-10-21 20:07:00,169.35,169.37,169.295,169.365,1427399997.0
2008-10-21 20:08:00,169.34,169.4,169.25,169.26,1042549988.0
2008-10-21 20:09:00,169.25,169.32,169.24,169.3,1042549988.0
2008-10-21 20:10:00,169.28,169.33,169.26,169.33,1042549988.0
2008-10-21 20:11:00,169.34,169.4,169.3,169.4,1042549988.0
2008-10-21 20:12:00,169.41,169.47,169.39,169.41,1042549988.0
2008-10-21 20:13:00,169.425,169.425,169.37,169.37,1042549988.0
2008-10-21 20:14:00,169.38,169.425,169.37,169.41,2138099987.0
2008-10-21 20:15:00,169.41,169.54,169.41,169.52,1699699992.0
2008-10-21 20:16:00,169.51,169.56,169.43,169.45,1699699992.0
2008-10-21 20:17:00,169.46,169.5,169.45,169.5,1699699992.0
2008-10-21 20:18:00,169.49,169.68,169.49,169.63,1699699992.0
2008-10-21 20:19:00,169.64,169.9,169.61,169.9,1699699992.0
2008-10-21 20:20:00,169.88,169.88,169.82,169.87,1699699992.0
2008-10-21 20:21:00,169.86,169.93,169.8,169.81,1699699992.0
2008-10-21 20:22:00,169.8,169.82,169.79,169.81,1699699992.0
2008-10-21 20:23:00,169.81,169.83,169.795,169.825,1699699992.0
2008-10-21 20:24:00,169.8,169.82,169.71,169.74,2099099991.0
2008-10-21 20:25:00,169.72,169.76,169.68,169.75,2099099991.0
2008-10-21 20:26:00,169.745,169.9,169.715,169.81,2099099991.0
2008-10-21 20:27:00,169.81,169.885,169.81,169.885,1384500003.0
2008-10-21 20:28:00,169.885,169.9,169.835,169.89,1578999994.0
2008-10-21 20:29:00,169.865,169.955,169.865,169.92,2046499990.0
2008-10-21 20:30:00,169.94,170.01,169.92,170.0,1409899994.0
2008-10-21 20:31:00,169.995,170.005,169.95,169.98,1409899994.0
2008-10-21 20:32:00,169.98,169.995,169.96,169.985,1296399999.0
2008-10-21 20:33:00,169.98,169.99,169.81,169.85,2141099995.0
2008-10-21 20:34:00,169.84,169.85,169.77,169.79,2141099995.0
2008-10-21 20:35:00,169.79,169.79,169.755,169.785,2141099995.0
2008-10-21 20:36:00,169.785,169.9,169.765,169.865,2100999996.0
2008-10-21 20:37:00,169.88,169.88,169.77,169.78,1025900002.0
2008-10-21 20:38:00,169.77,169.79,169.765,169.77,1025900002.0
2008-10-21 20:39:00,169.76,169.815,169.745,169.795,1653499996.0
2008-10-21 20:40:00,169.79,169.95,169.79,169.92,1141050005.0
2008-10-21 20:41:00,169.93,170.11,169.93,170.06,1141050005.0
2008-10-21 20:42:00,170.07,170.07,169.97,169.98,1141050005.0
2008-10-21 20:43:00,169.99,170.03,169.95,170.03,1141050005.0
2008-10-21 20:44:00,170.04,170.18,170.04,170.14,1141050005.0
2008-10-21 20:45:00,170.13,170.35,170.13,170.35,1141050005.0
2008-10-21 20:46:00,170.355,170.355,170.305,170.31,1141050005.0
2008-10-21 20:47:00,170.27,170.285,170.145,170.145,2146500007.0
2008-10-21 20:48:00,170.16,170.2,170.13,170.175,1929099984.0
2008-10-21 20:49:00,170.15,170.25,170.12,170.14,1839950008.0
2008-10-21 20:50:00,170.155,170.195,170.13,170.17,1839950008.0
2008-10-21 20:51:00,170.165,170.23,170.1,170.1,1822000014.0
2008-10-21 20:52:00,170.08,170.13,170.01,170.05,1760100000.0
2008-10-21 20:53:00,170.04,170.13,170.02,170.13,1760100000.0
2008-10-21 20:54:00,170.14,170.26,170.14,170.18,1760100000.0
2008-10-21 20:55:00,170.2,170.28,170.15,170.25,1760100000.0
2008-10-21 20:56:00,170.26,170.3,170.23,170.23,1760100000.0
2008-10-21 20:57:00,170.3,170.39,170.3,170.38,1760100000.0
2008-10-21 20:58:00,170.39,170.55,170.39,170.52,1760100000.0
2008-10-21 20:59:00,170.51,170.58,170.47,170.58,1760100000.0
2008-10-21 21:00:00,170.59,170.79,170.55,170.78,1760100000.0
2008-10-21 21:01:00,170.77,170.91,170.75,170.82,1760100000.0
2008-10-21 21:02:00,170.79,170.82,170.58,170.58,1760100000.0
2008-10-21 21:03:00,170.59,170.63,170.57,170.61,1760100000.0
2008-10-21 21:04:00,170.67,170.71,170.65,170.69,1760100000.0
2008-10-21 21:05:00,170.71,170.71,170.52,170.59,1760100000.0
2008-10-21 21:06:00,170.6,170.62,170.5,170.5,1760100000.0
2008-10-21 21:07:00,170.49,170.525,170.48,170.5,1760100000.0
2008-10-21 21:08:00,170.49,170.525,170.435,170.455,1799650003.0
2008-10-21 21:09:00,170.44,170.47,170.42,170.46,1774800005.0
2008-10-21 21:10:00,170.47,170.48,170.14,170.21,1774800005.0
2008-10-21 21:11:00,170.22,170.26,170.16,170.24,1774800005.0
2008-10-21 21:12:00,170.25,170.29,169.93,169.97,1774800005.0
2008-10-21 21:13:00,169.98,170.08,169.8,169.8,1774800005.0
2008-10-21 21:14:00,169.77,169.84,169.69,169.71,1774800005.0
2008-10-21 21:15:00,169.73,169.73,169.52,169.67,1774800005.0
2008-10-21 21:16:00,169.65,169.67,169.47,169.51,1774800005.0
2008-10-21 21:17:00,169.52,169.62,169.47,169.5,1774800005.0
2008-10-21 21:18:00,169.49,169.54,169.4,169.51,1774800005.0
2008-10-21 21:19:00,169.53,169.67,169.52,169.6,1774800005.0
2008-10-21 21:20:00,169.63,169.65,169.39,169.4,1774800005.0
2008-10-21 21:21:00,169.41,169.54,169.38,169.42,1774800005.0
2008-10-21 21:22:00,169.4,169.46,169.35,169.37,1774800005.0
2008-10-21 21:23:00,169.36,169.38,168.96,168.97,1774800005.0
2008-10-21 21:24:00,168.95,169.09,168.95,169.08,1774800005.0
2008-10-21 21:25:00,169.1,169.17,168.99,169.12,1774800005.0
2008-10-21 21:26:00,169.14,169.22,168.99,169.04,1774800005.0
2008-10-21 21:27:00,169.02,169.1,168.98,169.07,1774800005.0
2008-10-21 21:28:00,169.06,169.06,168.85,168.87,1774800005.0
2008-10-21 21:29:00,168.85,168.87,168.56,168.67,1774800005.0
2008-10-21 21:30:00,168.68,168.76,168.6,168.65,1774800005.0
2008-10-21 21:31:00,168.64,168.64,168.37,168.4,1774800005.0
2008-10-21 21:32:00,168.39,168.39,168.25,168.3,1774800005.0
2008-10-21 21:33:00,168.31,168.38,167.93,167.96,1774800005.0
2008-10-21 21:34:00,167.95,168.01,167.82,167.94,1774800005.0
2008-10-21 21:35:00,167.97,168.28,167.95,168.22,1774800005.0
2008-10-21 21:36:00,168.14,168.31,167.97,168.26,1774800005.0
2008-10-21 21:37:00,168.27,168.31,168.2,168.28,1774800005.0
2008-10-21 21:38:00,168.33,168.41,168.33,168.39,1774800005.0
2008-10-21 21:39:00,168.37,168.4,168.19,168.26,1774800005.0
2008-10-21 21:40:00,168.24,168.24,167.92,167.92,1774800005.0
2008-10-21 21:41:00,167.93,168.07,167.9,168.07,1774800005.0
2008-10-21 21:42:00,168.05,168.17,168.04,168.08,1774800005.0
2008-10-21 21:43:00,168.09,168.09,168.02,168.03,1774800005.0
2008-10-21 21:44:00,168.01,168.01,167.92,167.94,656356005.0
2008-10-21 21:45:00,167.95,167.95,167.62,167.63,656356005.0
2008-10-21 21:46:00,167.64,167.79,167.6,167.73,656356005.0
2008-10-21 21:47:00,167.69,167.75,167.43,167.48,656356005.0
2008-10-21 21:48:00,167.47,167.55,167.35,167.43,656356005.0
2008-10-21 21:49:00,167.42,167.43,167.24,167.34,656356005.0
2008-10-21 21:50:00,167.36,167.41,167.28,167.31,656356005.0
2008-10-21 21:51:00,167.3,167.32,167.22,167.28,656356005.0
2008-10-21 21:52:00,167.26,167.42,167.26,167.42,656356005.0
2008-10-21 21:53:00,167.44,167.68,167.43,167.67,656356005.0
2008-10-21 21:54:00,167.68,167.79,167.63,167.63,656356005.0
2008-10-21 21:55:00,167.64,167.79,167.63,167.68,656356005.0
2008-10-21 21:56:00,167.69,167.71,167.62,167.64,656356005.0
2008-10-21 21:57:00,167.63,167.63,167.5,167.52,656356005.0
2008-10-21 21:58:00,167.51,167.57,167.42,167.5,656356005.0
2008-10-21 21:59:00,167.49,167.51,167.34,167.43,656356005.0
2008-10-21 22:00:00,167.42,167.73,167.38,167.61,656356005.0
2008-10-21 22:01:00,167.6,167.62,167.46,167.49,656356005.0
2008-10-21 22:02:00,167.48,167.48,167.38,167.38,656356005.0
2008-10-21 22:03:00,167.39,167.4,167.16,167.23,656356005.0
2008-10-21 22:04:00,167.22,167.23,166.98,167.04,656356005.0
2008-10-21 22:05:00,167.02,167.04,166.77,166.77,656356005.0
2008-10-21 22:06:00,166.76,167.09,166.76,167.02,656356005.0
2008-10-21 22:07:00,166.98,166.98,166.98,166.98,656356005.0
2008-10-21 22:08:00,166.98,166.98,166.895,166.95,1256535004.0
2008-10-21 22:09:00,166.955,166.99,166.91,166.94,2031213995.0
2008-10-21 22:10:00,166.96,167.1,166.93,167.08,1711010018.0
2008-10-21 22:11:00,167.06,167.12,167.06,167.11,1711010018.0
2008-10-21 22:12:00,167.115,167.18,167.115,167.165,1178330007.0
2008-10-21 22:13:00,167.18,167.265,167.18,167.25,724228002.0
2008-10-21 22:14:00,167.255,167.285,167.235,167.25,1537991998.0
2008-10-21 22:15:00,167.25,167.25,167.215,167.235,1332046008.0
2008-10-21 22:16:00,167.23,167.315,167.23,167.31,526082001.0
2008-10-21 22:17:00,167.31,167.335,167.29,167.335,1583147996.0
2008-10-21 22:18:00,167.345,167.375,167.325,167.34,1596073995.0
2008-10-21 22:19:00,167.34,167.405,167.33,167.405,1326628016.0
2008-10-21 22:20:00,167.405,167.41,167.39,167.39,1039664033.0
2008-10-21 22:21:00,167.39,167.4,167.37,167.4,1087564001.0
2008-10-21 22:22:00,167.365,167.38,167.355,167.375,1087564001.0
2008-10-21 22:23:00,167.385,167.455,167.385,167.45,384563992.0
2008-10-21 22:24:00,167.455,167.49,167.42,167.455,1077245998.0
2008-10-21 22:25:00,167.45,167.45,167.42,167.42,1456991998.0
2008-10-21 22:26:00,167.42,167.42,167.42,167.42,434400006.0
2008-10-21 22:27:00,167.42,167.435,167.415,167.415,451099997.0
2008-10-21 22:28:00,167.46,167.75,167.43,167.66,1731913998.0
2008-10-21 22:29:00,167.64,167.78,167.61,167.68,1731913998.0
2008-10-21 22:30:00,167.67,167.78,167.67,167.76,1731913998.0
2008-10-21 22:31:00,167.745,167.785,167.715,167.78,1731913998.0
2008-10-21 22:32:00,167.79,167.82,167.77,167.78,903874008.0
2008-10-21 22:33:00,167.77,167.81,167.73,167.75,903874008.0
2008-10-21 22:34:00,167.75,167.765,167.75,167.765,903874008.0
2008-10-21 22:35:00,167.77,167.77,167.75,167.75,1136864014.0
2008-10-21 22:36:00,167.75,167.75,167.75,167.75,490000000.0
2008-10-21 22:37:00,167.75,167.765,167.75,167.75,400699996.0
2008-10-21 22:38:00,167.755,167.805,167.75,167.79,1626932994.0
2008-10-21 22:39:00,167.78,167.795,167.74,167.76,560427998.0
2008-10-21 22:40:00,167.775,167.82,167.775,167.81,755456008.0
2008-10-21 22:41:00,167.81,167.81,167.745,167.78,2082148000.0
2008-10-21 22:42:00,167.78,167.78,167.75,167.75,1520073982.0
2008-10-21 22:43:00,167.75,167.775,167.75,167.77,1077101999.0
2008-10-21 22:44:00,167.77,167.77,167.745,167.75,920643004.0
2008-10-21 22:45:00,167.76,167.78,167.68,167.69,1507233011.0
2008-10-21 22:46:00,167.675,167.68,167.63,167.64,1507233011.0
2008-10-21 22:47:00,167.64,167.645,167.64,167.64,1425164002.0
2008-10-21 22:48:00,167.64,167.64,167.64,167.64,623400004.0
2008-10-21 22:49:00,167.64,167.64,167.64,167.64,308563998.0
2008-10-21 22:50:00,167.64,167.64,167.505,167.6,1121807002.0
2008-10-21 22:51:00,167.585,167.62,167.585,167.62,1722128017.0
2008-10-21 22:52:00,167.59,167.595,167.58,167.58,834628009.0
2008-10-21 22:53:00,167.54,167.54,167.45,167.46,437066000.0
2008-10-21 22:54:00,167.48,167.5,167.45,167.49,437066000.0
2008-10-21 22:55:00,167.5,167.51,167.3,167.36,437066000.0
2008-10-21 22:56:00,167.42,167.42,167.23,167.24,437066000.0
2008-10-21 22:57:00,167.25,167.25,167.08,167.12,437066000.0
2008-10-21 22:58:00,167.13,167.27,167.13,167.2,437066000.0
2008-10-21 22:59:00,167.21,167.32,167.2,167.32,437066000.0
2008-10-21 23:00:00,167.27,167.27,167.165,167.245,437066000.0
2008-10-21 23:01:00,167.23,167.24,167.175,167.215,31200000.0
2008-10-21 23:02:00,167.215,167.215,167.215,167.215,10400000.0
2008-10-21 23:03:00,167.215,167.215,167.055,167.09,425373000.0
2008-10-21 23:04:00,167.09,167.09,166.985,167.04,671896003.0
2008-10-21 23:05:00,167.01,167.05,166.94,166.955,1968953016.0
2008-10-21 23:06:00,166.965,167.08,166.945,167.02,1044600000.0
2008-10-21 23:07:00,167.06,167.11,166.96,166.99,629100008.0
2008-10-21 23:08:00,166.98,167.07,166.98,167.06,629100008.0
2008-10-21 23:09:00,167.005,167.02,167.0,167.0,629100008.0
2008-10-21 23:10:00,167.0,167.02,166.995,167.0,987500009.0
2008-10-21 23:11:00,167.02,167.09,166.96,167.08,1874100018.0
2008-10-21 23:12:00,167.09,167.11,167.05,167.07,1874100018.0
2008-10-21 23:13:00,167.07,167.17,167.07,167.08,1874100018.0
2008-10-21 23:14:00,167.055,167.15,167.055,167.095,920899981.0
2008-10-21 23:15:00,167.12,167.13,167.105,167.12,219899998.0
2008-10-21 23:16:00,167.13,167.13,167.12,167.12,274199995.0
2008-10-21 23:17:00,167.09,167.13,167.07,167.13,616600002.0
2008-10-21 23:18:00,167.105,167.195,167.105,167.155,497099999.0
2008-10-21 23:19:00,167.155,167.245,167.155,167.215,349099997.0
2008-10-21 23:20:00,167.185,167.205,167.185,167.205,304900007.0
2008-10-21 23:21:00,167.21,167.265,167.195,167.245,1639500020.0
2008-10-21 23:22:00,167.2,167.26,167.18,167.25,1430599992.0
2008-10-21 23:23:00,167.225,167.24,167.2,167.23,1430599992.0
2008-10-21 23:24:00,167.23,167.28,167.23,167.28,1009100022.0
2008-10-21 23:25:00,167.295,167.495,167.295,167.495,2003200011.0
2008-10-21 23:26:00,167.52,167.56,167.47,167.51,1117899991.0
2008-10-21 23:27:00,167.55,167.55,167.47,167.525,1117899991.0
2008-10-21 23:28:00,167.53,167.58,167.48,167.52,1272599998.0
2008-10-21 23:29:00,167.525,167.535,167.51,167.51,281700003.0
2008-10-21 23:30:00,167.51,167.51,167.51,167.51,108440003.0
2008-10-21 23:31:00,167.51,167.51,167.51,167.51,66200001.0
2008-10-21 23:32:00,167.51,167.51,167.51,167.51,123279998.0
2008-10-21 23:33:00,167.51,167.525,167.51,167.51,255380000.0
2008-10-21 23:34:00,167.51,167.52,167.51,167.51,246959996.0
2008-10-21 23:35:00,167.51,167.64,167.51,167.6,798099993.0
2008-10-21 23:36:00,167.6,167.625,167.6,167.6,942380019.0
2008-10-21 23:37:00,167.6,167.6,167.59,167.6,310299994.0
2008-10-21 23:38:00,167.615,167.685,167.6,167.665,339299994.0
2008-10-21 23:39:00,167.67,167.955,167.67,167.82,603699995.0
2008-10-21 23:40:00,167.82,167.94,167.805,167.94,239600000.0
2008-10-21 23:41:00,167.935,167.945,167.85,167.9,557299996.0
2008-10-21 23:42:00,167.895,167.895,167.85,167.85,40500000.0
2008-10-21 23:43:00,167.86,167.895,167.86,167.89,132700000.0
2008-10-21 23:44:00,167.85,167.86,167.85,167.86,381799997.0
2008-10-21 23:45:00,167.807,167.818,167.79,167.817,165099999.0
2008-10-21 23:46:00,167.865,167.88,167.86,167.86,240200003.0
2008-10-21 23:47:00,167.86,167.86,167.86,167.86,78600000.0
2008-10-21 23:48:00,167.865,167.865,167.86,167.86,241200001.0
2008-10-21 23:49:00,167.86,167.94,167.81,167.9,1548579997.0
2008-10-21 23:50:00,167.935,167.935,167.885,167.9,423699997.0
2008-10-21 23:51:00,167.885,167.885,167.81,167.82,683800009.0
2008-10-21 23:52:00,167.82,167.82,167.82,167.82,129699996.0
2008-10-21 23:53:00,167.82,167.82,167.555,167.675,227380001.0
2008-10-21 23:54:00,167.675,167.675,167.49,167.49,1358199985.0
2008-10-21 23:55:00,167.49,167.49,167.29,167.38,916899984.0
2008-10-21 23:56:00,167.385,167.42,167.385,167.415,104400001.0
2008-10-21 23:57:00,167.425,167.46,167.425,167.46,596099993.0
2008-10-21 23:58:00,167.415,167.445,167.405,167.44,1134900014.0
2008-10-21 23:59:00,167.455,167.465,167.445,167.465,57400000.0
2008-10-22 00:00:00,167.47,167.55,167.47,167.525,798000001.0
2008-10-22 00:01:00,167.52,167.58,167.52,167.57,1131719998.0
2008-10-22 00:02:00,167.585,167.615,167.57,167.615,169699999.0
2008-10-22 00:03:00,167.615,167.69,167.615,167.69,526299996.0
2008-10-22 00:04:00,167.69,167.7,167.575,167.595,1023999979.0
2008-10-22 00:05:00,167.67,167.68,167.535,167.555,981300006.0
2008-10-22 00:06:00,167.54,167.54,167.49,167.5,1012400010.0
2008-10-22 00:07:00,167.5,167.57,167.5,167.515,642800006.0
2008-10-22 00:08:00,167.505,167.585,167.505,167.535,1118499994.0
2008-10-22 00:09:00,167.545,167.555,167.53,167.545,740100007.0
2008-10-22 00:10:00,167.56,167.56,167.54,167.56,1792039998.0
2008-10-22 00:11:00,167.575,167.705,167.57,167.705,1568640008.0
2008-10-22 00:12:00,167.68,167.72,167.66,167.71,1901580021.0
2008-10-22 00:13:00,167.755,167.77,167.68,167.75,1901580021.0
2008-10-22 00:14:00,167.755,167.76,167.7,167.7,1162400008.0
2008-10-22 00:15:00,167.7,167.7,167.7,167.7,1047999995.0
2008-10-22 00:16:00,167.7,167.7,167.495,167.57,703439993.0
2008-10-22 00:17:00,167.53,167.535,167.525,167.525,254899997.0
2008-10-22 00:18:00,167.565,167.595,167.565,167.59,462700002.0
2008-10-22 00:19:00,167.58,167.61,167.58,167.61,1906999999.0
2008-10-22 00:20:00,167.61,167.68,167.61,167.645,1136640004.0
2008-10-22 00:21:00,167.655,167.75,167.65,167.745,2132399995.0
2008-10-22 00:22:00,167.74,167.755,167.675,167.73,1743700011.0
2008-10-22 00:23:00,167.735,167.77,167.725,167.75,523800003.0
2008-10-22 00:24:00,167.76,167.85,167.755,167.845,1815900016.0
2008-10-22 00:25:00,167.845,167.905,167.845,167.905,1619700003.0
2008-10-22 00:26:00,167.905,167.935,167.855,167.915,1754079993.0
2008-10-22 00:27:00,167.91,167.92,167.88,167.9,558040002.0
2008-10-22 00:28:00,167.9,167.92,167.9,167.915,532200005.0
2008-10-22 00:29:00,167.915,167.915,167.88,167.88,1011200001.0
2008-10-22 00:30:00,167.88,167.88,167.72,167.72,1263139997.0
2008-10-22 00:31:00,167.76,167.815,167.74,167.77,1516899994.0
2008-10-22 00:32:00,167.785,167.86,167.785,167.84,1364300005.0
2008-10-22 00:33:00,167.855,167.895,167.855,167.895,757740013.0
2008-10-22 00:34:00,167.9,167.905,167.835,167.84,1456399997.0
2008-10-22 00:35:00,167.84,167.84,167.84,167.84,569799994.0
2008-10-22 00:36:00,167.84,167.84,167.84,167.84,51599998.0
2008-10-22 00:37:00,167.84,167.84,167.84,167.84,233399997.0
2008-10-22 00:38:00,167.84,167.85,167.84,167.84,571200001.0
2008-10-22 00:39:00,167.84,167.84,167.84,167.84,1377200006.0
2008-10-22 00:40:00,167.84,167.84,167.84,167.84,286199996.0
2008-10-22 00:41:00,167.84,167.84,167.84,167.84,216999995.0
2008-10-22 00:42:00,167.84,167.88,167.83,167.875,375700001.0
2008-10-22 00:43:00,167.875,167.875,167.78,167.795,1264999977.0
2008-10-22 00:44:00,167.8,167.815,167.78,167.8,1087700000.0
2008-10-22 00:45:00,167.795,167.845,167.785,167.8,447700005.0
2008-10-22 00:46:00,167.8,167.88,167.8,167.86,1092899989.0
2008-10-22 00:47:00,167.88,167.88,167.83,167.83,475580001.0
2008-10-22 00:48:00,167.825,167.825,167.81,167.81,165300000.0
2008-10-22 00:49:00,167.81,167.81,167.65,167.65,524839996.0
2008-10-22 00:50:00,167.67,167.71,167.59,167.62,1330440011.0
2008-10-22 00:51:00,167.635,167.635,167.615,167.62,666900007.0
2008-10-22 00:52:00,167.62,167.62,167.62,167.62,1003400010.0
2008-10-22 00:53:00,167.62,167.62,167.62,167.62,80000000.0
2008-10-22 00:54:00,167.62,167.62,167.46,167.485,997200005.0
2008-10-22 00:55:00,167.51,167.545,167.485,167.485,679599987.0
2008-10-22 00:56:00,167.49,167.49,167.345,167.38,1238140004.0
2008-10-22 00:57:00,167.43,167.44,167.23,167.26,1987040007.0
2008-10-22 00:58:00,167.29,167.35,167.29,167.3,1987040007.0
2008-10-22 00:59:00,167.3,167.3,167.15,167.27,1102899998.0
2008-10-22 01:00:00,167.29,167.305,167.15,167.275,1734299998.0
2008-10-22 01:01:00,167.28,167.28,167.26,167.26,526000005.0
2008-10-22 01:02:00,167.25,167.25,167.06,167.07,680600008.0
2008-10-22 01:03:00,167.06,167.07,166.84,166.89,680600008.0
2008-10-22 01:04:00,166.9,166.94,166.83,166.94,680600008.0
2008-10-22 01:05:00,166.97,167.09,166.94,167.09,680600008.0
2008-10-22 01:06:00,167.1,167.15,167.09,167.14,680600008.0
2008-10-22 01:07:00,167.115,167.115,167.06,167.07,680600008.0
2008-10-22 01:08:00,167.07,167.1,167.07,167.085,471199991.0
2008-10-22 01:09:00,167.07,167.13,167.07,167.105,647200001.0
2008-10-22 01:10:00,167.14,167.14,167.1,167.13,941900002.0
2008-10-22 01:11:00,167.12,167.28,167.12,167.27,941900002.0
2008-10-22 01:12:00,167.25,167.39,167.24,167.38,941900002.0
2008-10-22 01:13:00,167.36,167.44,167.34,167.43,941900002.0
2008-10-22 01:14:00,167.385,167.43,167.385,167.425,941900002.0
2008-10-22 01:15:00,167.54,167.63,167.52,167.56,1810499975.0
2008-10-22 01:16:00,167.55,167.56,167.47,167.5,1810499975.0
2008-10-22 01:17:00,167.51,167.535,167.51,167.515,1810499975.0
2008-10-22 01:18:00,167.51,167.51,167.38,167.395,2091200014.0
2008-10-22 01:19:00,167.44,167.44,167.23,167.24,1950340006.0
2008-10-22 01:20:00,167.25,167.28,167.14,167.18,1950340006.0
2008-10-22 01:21:00,167.21,167.21,167.07,167.115,1950340006.0
2008-10-22 01:22:00,167.11,167.12,167.07,167.07,2040000016.0
2008-10-22 01:23:00,167.07,167.07,167.07,167.07,500399997.0
2008-10-22 01:24:00,167.075,167.095,167.07,167.09,899099989.0
2008-10-22 01:25:00,167.11,167.15,167.08,167.13,1728039983.0
2008-10-22 01:26:00,167.125,167.14,167.105,167.14,1728039983.0
2008-10-22 01:27:00,167.16,167.16,167.12,167.14,1710999994.0
2008-10-22 01:28:00,167.12,167.13,167.09,167.1,1710999994.0
2008-10-22 01:29:00,167.12,167.17,167.1,167.17,1710999994.0
2008-10-22 01:30:00,167.18,167.24,167.13,167.15,1710999994.0
2008-10-22 01:31:00,167.18,167.32,167.16,167.16,1710999994.0
2008-10-22 01:32:00,167.19,167.19,167.045,167.105,1710999994.0
2008-10-22 01:33:00,167.12,167.21,167.08,167.21,1206600004.0
2008-10-22 01:34:00,167.195,167.195,167.16,167.17,1206600004.0
2008-10-22 01:35:00,167.175,167.175,167.05,167.05,1760500015.0
2008-10-22 01:37:00,167.14,167.145,167.14,167.14,618900001.0
2008-10-22 01:38:00,167.08,167.12,167.07,167.12,1314500018.0
2008-10-22 01:39:00,167.1,167.13,167.06,167.08,1314500018.0
2008-10-22 01:40:00,167.05,167.1,167.05,167.07,1314500018.0
2008-10-22 01:41:00,167.04,167.08,166.9,166.93,1314500018.0
2008-10-22 01:42:00,166.96,166.96,166.71,166.82,1314500018.0
2008-10-22 01:43:00,166.85,166.855,166.845,166.85,1314500018.0
2008-10-22 01:44:00,166.83,166.84,166.69,166.69,1890799998.0
2008-10-22 01:45:00,166.68,166.72,166.55,166.66,1890799998.0
2008-10-22 01:46:00,166.67,166.67,166.54,166.6,1890799998.0
2008-10-22 01:47:00,166.59,166.59,166.43,166.44,1890799998.0
2008-10-22 01:48:00,166.43,166.43,166.3,166.3,1890799998.0
2008-10-22 01:49:00,166.33,166.33,166.04,166.05,1890799998.0
2008-10-22 01:50:00,166.04,166.08,165.62,165.63,1890799998.0
2008-10-22 01:51:00,165.56,165.57,165.37,165.44,1890799998.0
2008-10-22 01:52:00,165.48,165.69,165.44,165.69,1890799998.0
2008-10-22 01:53:00,165.67,165.7,165.56,165.62,1890799998.0
2008-10-22 01:54:00,165.605,165.725,165.6,165.65,1890799998.0
2008-10-22 01:55:00,165.655,165.755,165.655,165.69,1769480004.0
2008-10-22 01:56:00,165.69,165.69,165.68,165.69,1136500002.0
2008-10-22 01:57:00,165.65,165.69,165.57,165.65,2040620000.0
2008-10-22 01:58:00,165.64,165.725,165.63,165.675,2040620000.0
2008-10-22 01:59:00,165.7,165.72,165.62,165.63,1318599998.0
2008-10-22 02:00:00,165.62,165.68,165.52,165.55,1318599998.0
2008-10-22 02:01:00,165.54,165.54,165.53,165.53,1318599998.0
2008-10-22 02:02:00,165.53,165.58,165.45,165.55,1763460014.0
2008-10-22 02:03:00,165.5,165.56,165.48,165.525,1763460014.0
2008-10-22 02:04:00,165.56,165.59,165.49,165.55,2016800008.0
2008-10-22 02:05:00,165.56,165.57,165.51,165.55,2016800008.0
2008-10-22 02:06:00,165.525,165.535,165.52,165.52,2016800008.0
2008-10-22 02:07:00,165.525,165.6,165.52,165.575,1657080008.0
2008-10-22 02:08:00,165.57,165.6,165.46,165.47,1312000003.0
2008-10-22 02:09:00,165.48,165.48,165.435,165.48,1312000003.0
2008-10-22 02:10:00,165.48,165.58,165.48,165.56,1914399999.0
2008-10-22 02:11:00,165.55,165.68,165.545,165.68,1740740021.0
2008-10-22 02:12:00,165.72,165.79,165.67,165.76,1165040002.0
2008-10-22 02:13:00,165.77,165.8,165.74,165.79,1165040002.0
2008-10-22 02:14:00,165.8,165.86,165.8,165.84,1165040002.0
2008-10-22 02:15:00,165.85,165.87,165.76,165.78,1165040002.0
2008-10-22 02:16:00,165.77,165.81,165.66,165.66,1165040002.0
2008-10-22 02:17:00,165.64,165.79,165.53,165.72,1165040002.0
2008-10-22 02:18:00,165.73,165.8,165.67,165.8,1165040002.0
2008-10-22 02:19:00,165.79,165.86,165.79,165.81,1165040002.0
2008-10-22 02:20:00,165.79,165.79,165.79,165.79,1165040002.0
2008-10-22 02:21:00,165.77,165.83,165.67,165.83,1863380006.0
2008-10-22 02:22:00,165.83,165.845,165.8,165.835,1417159997.0
2008-10-22 02:23:00,165.88,165.91,165.74,165.8,2144640015.0
2008-10-22 02:24:00,165.745,165.75,165.63,165.71,2144640015.0
2008-10-22 02:25:00,165.695,165.81,165.685,165.8,2070159999.0
2008-10-22 02:26:00,165.8,165.82,165.74,165.77,1709700008.0
2008-10-22 02:27:00,165.78,165.84,165.745,165.825,1151639997.0
2008-10-22 02:28:00,165.83,165.905,165.775,165.895,1137380003.0
2008-10-22 02:29:00,165.9,165.91,165.89,165.89,1297659990.0
2008-10-22 02:30:00,165.93,165.97,165.91,165.95,1297659990.0
2008-10-22 02:31:00,165.96,165.98,165.91,165.94,1297659990.0
2008-10-22 02:32:00,165.95,165.98,165.9,165.93,1297659990.0
2008-10-22 02:33:00,165.93,165.945,165.92,165.92,1297659990.0
2008-10-22 02:34:00,165.92,165.95,165.865,165.93,1480359985.0
2008-10-22 02:35:00,165.93,166.0,165.92,165.99,1470520004.0
2008-10-22 02:36:00,166.005,166.01,165.945,165.995,1221939997.0
2008-10-22 02:37:00,165.995,166.0,165.975,165.995,1043500001.0
2008-10-22 02:38:00,165.985,166.07,165.975,166.07,1645019984.0
2008-10-22 02:39:00,166.08,166.19,166.08,166.17,1552060008.0
2008-10-22 02:40:00,166.18,166.28,166.17,166.23,1552060008.0
2008-10-22 02:41:00,166.255,166.305,166.235,166.275,1552060008.0
2008-10-22 02:42:00,166.3,166.37,166.28,166.33,1913000003.0
2008-10-22 02:43:00,166.32,166.35,166.31,166.34,1913000003.0
2008-10-22 02:44:00,166.33,166.4,166.32,166.4,1913000003.0
2008-10-22 02:45:00,166.41,166.44,166.38,166.39,1913000003.0
2008-10-22 02:46:00,166.39,166.4,166.285,166.35,1913000003.0
2008-10-22 02:47:00,166.38,166.39,166.29,166.29,1285779999.0
2008-10-22 02:48:00,166.3,166.4,166.29,166.31,1285779999.0
2008-10-22 02:49:00,166.28,166.34,166.245,166.33,1285779999.0
2008-10-22 02:50:00,166.315,166.475,166.315,166.455,1798360005.0
2008-10-22 02:51:00,166.46,166.555,166.445,166.535,999619999.0
2008-10-22 02:52:00,166.53,166.54,166.45,166.49,1289120002.0
2008-10-22 02:53:00,166.5,166.59,166.5,166.55,1277999999.0
2008-10-22 02:54:00,166.55,166.62,166.54,166.58,1310599995.0
2008-10-22 02:55:00,166.59,166.62,166.5,166.55,1310599995.0
2008-10-22 02:56:00,166.54,166.54,166.41,166.44,1310599995.0
2008-10-22 02:57:00,166.45,166.55,166.45,166.53,1310599995.0
2008-10-22 02:58:00,166.525,166.56,166.475,166.535,1310599995.0
2008-10-22 02:59:00,166.56,166.6,166.52,166.55,2051099994.0
2008-10-22 03:00:00,166.545,166.55,166.4,166.425,1624279983.0
2008-10-22 03:01:00,166.425,166.425,166.34,166.345,476780002.0
2008-10-22 03:02:00,166.36,166.365,166.315,166.32,539499997.0
2008-10-22 03:03:00,166.32,166.32,166.22,166.245,1994619984.0
2008-10-22 03:04:00,166.25,166.26,166.22,166.22,757900006.0
2008-10-22 03:05:00,166.22,166.22,166.22,166.22,522000009.0
2008-10-22 03:06:00,166.22,166.255,166.22,166.255,762999992.0
2008-10-22 03:07:00,166.26,166.29,166.21,166.28,807980007.0
2008-10-22 03:08:00,166.27,166.32,166.22,166.32,842320003.0
2008-10-22 03:09:00,166.32,166.36,166.315,166.345,1032720013.0
2008-10-22 03:10:00,166.34,166.395,166.33,166.35,1237840004.0
2008-10-22 03:11:00,166.35,166.35,166.35,166.35,298600004.0
2008-10-22 03:12:00,166.35,166.37,166.35,166.365,1636600003.0
2008-10-22 03:13:00,166.36,166.36,166.125,166.215,1444540005.0
2008-10-22 03:14:00,166.22,166.255,166.13,166.155,1139700005.0
2008-10-22 03:15:00,166.145,166.145,166.03,166.045,992019996.0
2008-10-22 03:16:00,166.05,166.135,166.05,166.085,1039300014.0
2008-10-22 03:17:00,166.075,166.075,166.015,166.015,231879999.0
2008-10-22 03:18:00,166.02,166.025,165.965,166.025,643939996.0
2008-10-22 03:19:00,166.03,166.035,166.01,166.01,417360004.0
2008-10-22 03:20:00,166.005,166.01,165.925,165.93,1425420000.0
2008-10-22 03:21:00,165.96,165.98,165.89,165.92,1222000005.0
2008-10-22 03:22:00,165.9,165.9,165.85,165.87,1222000005.0
2008-10-22 03:23:00,165.885,165.905,165.835,165.835,1076200002.0
2008-10-22 03:24:00,165.825,165.89,165.825,165.87,1877100009.0
2008-10-22 03:25:00,165.885,165.925,165.88,165.9,1877739984.0
2008-10-22 03:26:00,165.895,165.97,165.895,165.97,1886799983.0
2008-10-22 03:27:00,165.92,165.94,165.92,165.94,455114995.0
2008-10-22 03:28:00,165.93,166.01,165.93,165.99,455114995.0
2008-10-22 03:29:00,166.0,166.02,165.94,165.97,455114995.0
2008-10-22 03:30:00,165.96,166.01,165.92,166.01,455114995.0
2008-10-22 03:31:00,166.02,166.05,166.02,166.05,455114995.0
2008-10-22 03:32:00,166.045,166.05,166.045,166.05,1025299992.0
2008-10-22 03:33:00,166.05,166.125,166.04,166.12,852767483.0
2008-10-22 03:34:00,166.12,166.155,166.12,166.15,1114027507.0
2008-10-22 03:35:00,166.15,166.23,166.12,166.23,1419771249.0
2008-10-22 03:36:00,166.22,166.28,166.22,166.28,1315662503.0
2008-10-22 03:37:00,166.29,166.44,166.27,166.4,913400008.0
2008-10-22 03:38:00,166.44,166.48,166.43,166.48,913400008.0
2008-10-22 03:39:00,166.48,166.48,166.27,166.27,635180004.0
2008-10-22 03:40:00,166.27,166.27,166.11,166.17,683279999.0
2008-10-22 03:41:00,166.18,166.225,166.155,166.2,1092540014.0
2008-10-22 03:42:00,166.21,166.25,166.21,166.25,1186420001.0
2008-10-22 03:43:00,166.25,166.27,166.21,166.23,1973600010.0
2008-10-22 03:44:00,166.24,166.3,166.23,166.25,1973600010.0
2008-10-22 03:45:00,166.25,166.345,166.24,166.345,1973600010.0
2008-10-22 03:46:00,166.345,166.345,166.265,166.265,796000006.0
2008-10-22 03:47:00,166.265,166.295,166.205,166.23,1827880002.0
2008-10-22 03:48:00,166.23,166.235,166.13,166.165,914359997.0
2008-10-22 03:49:00,166.16,166.19,166.16,166.19,426900001.0
2008-10-22 03:50:00,166.15,166.18,166.15,166.16,306180000.0
2008-10-22 03:51:00,166.165,166.18,166.165,166.175,396400001.0
2008-10-22 03:52:00,166.175,166.18,166.125,166.14,574300002.0
2008-10-22 03:53:00,166.14,166.14,166.14,166.14,164399998.0
2008-10-22 03:54:00,166.14,166.14,166.14,166.14,206000001.0
2008-10-22 03:55:00,166.14,166.14,166.035,166.08,665880000.0
2008-10-22 03:56:00,166.085,166.11,166.085,166.105,157000000.0
2008-10-22 03:57:00,166.105,166.105,166.105,166.105,896900017.0
2008-10-22 03:58:00,166.105,166.145,166.095,166.12,546539998.0
2008-10-22 03:59:00,166.13,166.195,166.105,166.175,910940000.0
2008-10-22 04:00:00,166.18,166.18,166.1,166.145,775340004.0
2008-10-22 04:01:00,166.16,166.16,166.05,166.09,863620000.0
2008-10-22 04:02:00,166.09,166.095,166.005,166.07,1429879988.0
2008-10-22 04:03:00,166.055,166.175,166.045,166.12,1125200001.0
2008-10-22 04:04:00,166.115,166.145,166.09,166.13,1741119995.0
2008-10-22 04:05:00,166.12,166.165,166.12,166.165,1449819994.0
2008-10-22 04:06:00,166.17,166.18,166.14,166.17,506640001.0
2008-10-22 04:07:00,166.165,166.215,166.14,166.215,1488340001.0
2008-10-22 04:08:00,166.24,166.29,166.22,166.245,774640002.0
2008-10-22 04:09:00,166.15,166.28,166.15,166.26,1021699998.0
2008-10-22 04:10:00,166.225,166.255,166.19,166.205,832599996.0
2008-10-22 04:11:00,166.2,166.23,166.2,166.21,435560008.0
2008-10-22 04:12:00,166.205,166.265,166.205,166.265,309040005.0
2008-10-22 04:13:00,166.25,166.26,166.205,166.215,354860007.0
2008-10-22 04:14:00,166.2,166.215,166.165,166.165,1352260017.0
2008-10-22 04:15:00,166.16,166.16,165.99,165.99,1820382528.0
2008-10-22 04:16:00,165.95,165.965,165.705,165.79,1820382528.0
2008-10-22 04:17:00,165.78,166.01,165.78,165.97,1948920006.0
2008-10-22 04:18:00,165.95,166.0,165.9,165.95,1948920006.0
2008-10-22 04:19:00,165.97,165.97,165.82,165.87,1647339998.0
2008-10-22 04:20:00,165.88,165.88,165.69,165.72,1647339998.0
2008-10-22 04:21:00,165.725,165.82,165.715,165.775,1647339998.0
2008-10-22 04:22:00,165.735,165.735,165.645,165.705,1571699990.0
2008-10-22 04:23:00,165.7,165.715,165.66,165.675,1683400010.0
2008-10-22 04:24:00,165.63,165.63,165.53,165.56,1860640005.0
2008-10-22 04:25:00,165.53,165.7,165.52,165.66,1860640005.0
2008-10-22 04:26:00,165.64,165.64,165.565,165.575,1860640005.0
2008-10-22 04:27:00,165.58,165.6,165.575,165.575,1022240003.0
2008-10-22 04:28:00,165.58,165.58,165.42,165.46,1386740007.0
2008-10-22 04:29:00,165.455,165.515,165.44,165.51,1553300006.0
2008-10-22 04:30:00,165.51,165.54,165.455,165.47,1014220008.0
2008-10-22 04:31:00,165.47,165.51,165.465,165.48,1456680002.0
2008-10-22 04:32:00,165.49,165.52,165.43,165.49,1312820003.0
2008-10-22 04:33:00,165.475,165.505,165.425,165.5,1312820003.0
2008-10-22 04:34:00,165.505,165.59,165.485,165.57,1355520001.0
2008-10-22 04:35:00,165.56,165.585,165.55,165.56,2060240003.0
2008-10-22 04:36:00,165.58,165.61,165.54,165.58,1507820018.0
2008-10-22 04:37:00,165.57,165.62,165.56,165.61,1507820018.0
2008-10-22 04:38:00,165.61,165.61,165.555,165.575,1507820018.0
2008-10-22 04:39:00,165.55,165.64,165.55,165.6,1442540008.0
2008-10-22 04:40:00,165.6,165.6,165.6,165.6,779199993.0
2008-10-22 04:41:00,165.6,165.6,165.59,165.6,522600000.0
2008-10-22 04:42:00,165.6,165.62,165.6,165.6,563640003.0
2008-10-22 04:43:00,165.6,165.615,165.6,165.6,932199995.0
2008-10-22 04:44:00,165.6,165.63,165.53,165.54,1517600005.0
2008-10-22 04:45:00,165.535,165.575,165.535,165.57,592500003.0
2008-10-22 04:46:00,165.575,165.63,165.57,165.62,743300002.0
2008-10-22 04:47:00,165.62,165.64,165.61,165.64,936400019.0
2008-10-22 04:48:00,165.645,165.65,165.595,165.63,533400002.0
2008-10-22 04:49:00,165.56,165.62,165.535,165.595,534400005.0
2008-10-22 04:50:00,165.605,165.615,165.585,165.615,650500010.0
2008-10-22 04:51:00,165.62,165.675,165.615,165.64,1785900009.0
2008-10-22 04:52:00,165.66,165.66,165.605,165.655,667599999.0
2008-10-22 04:53:00,165.665,165.675,165.665,165.67,149600001.0
2008-10-22 04:54:00,165.66,165.68,165.66,165.68,160300003.0
2008-10-22 04:55:00,165.675,165.69,165.58,165.65,925639993.0
2008-10-22 04:56:00,165.66,165.675,165.55,165.595,902739995.0
2008-10-22 04:57:00,165.59,165.59,165.495,165.5,930100007.0
2008-10-22 04:58:00,165.52,165.55,165.44,165.53,710319999.0
2008-10-22 04:59:00,165.525,165.605,165.515,165.57,710319999.0
2008-10-22 05:00:00,165.58,165.63,165.565,165.63,523139999.0
2008-10-22 05:01:00,165.64,165.75,165.635,165.7,1332040006.0
2008-10-22 05:02:00,165.69,165.695,165.69,165.69,675680003.0
2008-10-22 05:03:00,165.695,165.695,165.69,165.69,552040000.0
2008-10-22 05:04:00,165.695,165.72,165.69,165.69,965820003.0
2008-10-22 05:05:00,165.69,165.7,165.69,165.69,825440002.0
2008-10-22 05:06:00,165.69,165.745,165.685,165.715,770420007.0
2008-10-22 05:07:00,165.715,165.715,165.665,165.69,653639999.0
2008-10-22 05:08:00,165.7,165.7,165.7,165.7,178700000.0
2008-10-22 05:09:00,165.7,165.715,165.7,165.7,852599999.0
2008-10-22 05:10:00,165.7,165.735,165.66,165.735,1989700001.0
2008-10-22 05:11:00,165.725,165.76,165.685,165.695,1100399998.0
2008-10-22 05:12:00,165.69,165.73,165.69,165.71,569339998.0
2008-10-22 05:13:00,165.7,165.7,165.65,165.69,765800002.0
2008-10-22 05:14:00,165.69,165.69,165.665,165.665,114600001.0
2008-10-22 05:15:00,165.65,165.65,165.615,165.63,479799998.0
2008-10-22 05:16:00,165.64,165.665,165.58,165.58,1525240005.0
2008-10-22 05:17:00,165.59,165.615,165.57,165.57,887660004.0
2008-10-22 05:18:00,165.57,165.57,165.51,165.57,559500003.0
2008-10-22 05:19:00,165.57,165.57,165.465,165.53,205540000.0
2008-10-22 05:20:00,165.525,165.535,165.515,165.52,381939995.0
2008-10-22 05:21:00,165.51,165.53,165.51,165.53,146299999.0
2008-10-22 05:22:00,165.52,165.52,165.5,165.5,148900000.0
2008-10-22 05:23:00,165.495,165.515,165.455,165.455,1181240003.0
2008-10-22 05:24:00,165.46,165.57,165.43,165.52,2061279995.0
2008-10-22 05:25:00,165.53,165.53,165.36,165.4,2061279995.0
2008-10-22 05:26:00,165.38,165.445,165.37,165.445,2061279995.0
2008-10-22 05:27:00,165.435,165.445,165.39,165.39,1763920004.0
2008-10-22 05:28:00,165.375,165.475,165.37,165.4,2073939994.0
2008-10-22 05:29:00,165.42,165.46,165.14,165.16,1553300005.0
2008-10-22 05:30:00,165.15,165.18,165.02,165.03,1553300005.0
2008-10-22 05:31:00,165.05,165.085,164.965,165.025,1553300005.0
2008-10-22 05:32:00,165.025,165.025,164.725,164.74,1907400003.0
2008-10-22 05:33:00,164.73,164.78,164.52,164.57,2044200006.0
2008-10-22 05:34:00,164.54,164.83,164.54,164.83,2044200006.0
2008-10-22 05:35:00,164.765,164.865,164.715,164.745,2044200006.0
2008-10-22 05:36:00,164.77,164.87,164.77,164.83,1842200009.0
2008-10-22 05:37:00,164.82,164.84,164.51,164.52,1842200009.0
2008-10-22 05:38:00,164.55,164.55,164.39,164.52,1842200009.0
2008-10-22 05:39:00,164.54,164.58,164.39,164.53,1842200009.0
2008-10-22 05:40:00,164.46,164.46,164.33,164.37,1842200009.0
2008-10-22 05:41:00,164.37,164.45,164.365,164.395,2040180003.0
2008-10-22 05:42:00,164.39,164.4,164.03,164.07,1240099997.0
2008-10-22 05:43:00,164.08,164.17,163.91,163.98,1240099997.0
2008-10-22 05:44:00,163.96,164.04,163.86,163.97,1240099997.0
2008-10-22 05:45:00,163.96,164.22,163.95,164.19,1240099997.0
2008-10-22 05:46:00,164.145,164.255,164.12,164.22,1240099997.0
2008-10-22 05:47:00,164.21,164.21,164.165,164.185,689900001.0
2008-10-22 05:48:00,164.23,164.3,164.165,164.195,1257300004.0
2008-10-22 05:49:00,164.23,164.23,164.09,164.18,1679900013.0
2008-10-22 05:50:00,164.195,164.39,164.17,164.22,1890940002.0
2008-10-22 05:51:00,164.22,164.22,164.145,164.175,759699996.0
2008-10-22 05:52:00,164.205,164.32,164.205,164.29,1140200000.0
2008-10-22 05:53:00,164.305,164.37,164.3,164.31,1041199998.0
2008-10-22 05:54:00,164.31,164.33,164.31,164.33,858199995.0
2008-10-22 05:55:00,164.34,164.34,164.3,164.31,167599998.0
2008-10-22 05:56:00,164.28,164.46,164.28,164.43,611400002.0
2008-10-22 05:57:00,164.44,164.49,164.41,164.42,611400002.0
2008-10-22 05:58:00,164.39,164.46,164.3,164.34,611400002.0
2008-10-22 05:59:00,164.35,164.35,164.27,164.3,611400002.0
2008-10-22 06:00:00,164.31,164.38,164.3,164.33,611400002.0
2008-10-22 06:01:00,164.285,164.295,164.255,164.295,611400002.0
2008-10-22 06:02:00,164.325,164.345,164.245,164.26,556799999.0
2008-10-22 06:03:00,164.25,164.335,164.24,164.27,1009499997.0
2008-10-22 06:04:00,164.265,164.265,164.19,164.19,625300005.0
2008-10-22 06:05:00,164.195,164.195,164.11,164.13,936800007.0
2008-10-22 06:06:00,164.125,164.125,164.1,164.12,361899997.0
2008-10-22 06:07:00,164.11,164.12,164.08,164.115,630480005.0
2008-10-22 06:08:00,164.105,164.195,164.09,164.09,2030200003.0
2008-10-22 06:09:00,164.095,164.18,164.01,164.13,1801039999.0
2008-10-22 06:10:00,164.105,164.12,164.035,164.115,700000000.0
2008-10-22 06:11:00,164.105,164.105,164.015,164.03,766000002.0
2008-10-22 06:12:00,164.03,164.045,163.88,163.9,1592540005.0
2008-10-22 06:13:00,163.9,163.96,163.9,163.95,983199998.0
2008-10-22 06:14:00,163.965,163.965,163.915,163.94,431699996.0
2008-10-22 06:15:00,163.915,163.93,163.655,163.66,905440004.0
2008-10-22 06:16:00,163.68,163.68,163.32,163.32,1294180015.0
2008-10-22 06:17:00,163.27,163.27,162.71,162.86,1294180015.0
2008-10-22 06:18:00,162.84,163.03,162.52,162.6,1294180015.0
2008-10-22 06:19:00,162.61,162.85,162.59,162.84,1294180015.0
2008-10-22 06:20:00,162.82,163.09,162.76,163.09,1294180015.0
2008-10-22 06:21:00,163.08,163.33,163.07,163.33,1294180015.0
2008-10-22 06:22:00,163.35,163.42,163.26,163.33,1294180015.0
2008-10-22 06:23:00,163.31,163.38,163.12,163.15,1294180015.0
2008-10-22 06:24:00,163.1,163.175,162.875,162.89,1294180015.0
2008-10-22 06:25:00,162.98,163.04,162.83,162.83,2135400017.0
2008-10-22 06:26:00,162.81,162.82,162.57,162.57,2135400017.0
2008-10-22 06:27:00,162.56,162.625,162.515,162.53,2135400017.0
2008-10-22 06:28:00,162.49,162.56,162.17,162.17,2054199996.0
2008-10-22 06:29:00,162.13,162.19,161.82,161.93,2054199996.0
2008-10-22 06:30:00,161.92,161.96,161.68,161.96,2054199996.0
2008-10-22 06:31:00,161.95,162.71,161.95,162.7,2054199996.0
2008-10-22 06:32:00,162.69,162.84,162.6,162.62,2054199996.0
2008-10-22 06:33:00,162.61,162.7,162.32,162.34,2054199996.0
2008-10-22 06:34:00,162.32,162.36,161.7,161.74,2054199996.0
2008-10-22 06:35:00,161.75,161.94,161.72,161.72,2054199996.0
2008-10-22 06:36:00,161.74,162.23,161.73,162.22,2054199996.0
2008-10-22 06:37:00,162.21,162.29,162.07,162.19,2054199996.0
2008-10-22 06:38:00,162.2,162.31,162.17,162.23,2054199996.0
2008-10-22 06:39:00,162.25,162.35,162.19,162.22,2054199996.0
2008-10-22 06:40:00,162.24,162.35,162.1,162.19,2054199996.0
2008-10-22 06:41:00,162.155,162.18,161.84,161.865,2054199996.0
2008-10-22 06:42:00,161.94,162.2,161.93,162.2,1963499993.0
2008-10-22 06:43:00,162.15,162.2,162.12,162.195,1963499993.0
2008-10-22 06:44:00,162.215,162.445,162.195,162.41,2078099995.0
2008-10-22 06:45:00,162.4,162.445,162.37,162.41,1363500002.0
2008-10-22 06:46:00,162.4,162.54,162.4,162.54,1779339997.0
2008-10-22 06:47:00,162.51,162.6,162.41,162.46,1779339997.0
2008-10-22 06:48:00,162.45,162.66,162.36,162.56,1779339997.0
2008-10-22 06:49:00,162.51,162.72,162.51,162.705,1779339997.0
2008-10-22 06:50:00,162.705,162.705,162.6,162.61,885399998.0
2008-10-22 06:51:00,162.61,162.61,162.4,162.46,756799999.0
2008-10-22 06:52:00,162.45,162.52,162.36,162.44,756799999.0
2008-10-22 06:53:00,162.435,162.54,162.4,162.48,756799999.0
2008-10-22 06:54:00,162.48,162.6,162.48,162.53,1622739982.0
2008-10-22 06:55:00,162.55,162.56,162.39,162.43,1811439989.0
2008-10-22 06:56:00,162.42,162.55,162.28,162.51,1811439989.0
2008-10-22 06:57:00,162.465,162.47,162.19,162.225,1811439989.0
2008-10-22 06:58:00,162.225,162.345,162.195,162.345,1057619998.0
2008-10-22 06:59:00,162.36,162.38,162.275,162.29,1593599999.0
2008-10-22 07:00:00,162.305,162.35,162.25,162.285,797199997.0
2008-10-22 07:01:00,162.32,162.45,162.31,162.39,1087180004.0
2008-10-22 07:02:00,162.4,162.43,162.38,162.4,1087180004.0
2008-10-22 07:03:00,162.395,162.395,162.18,162.22,1087180004.0
2008-10-22 07:04:00,162.18,162.265,162.18,162.225,1402400005.0
2008-10-22 07:05:00,162.225,162.26,162.21,162.22,1285300009.0
2008-10-22 07:06:00,162.22,162.26,162.22,162.255,685200002.0
2008-10-22 07:07:00,162.235,162.285,162.22,162.23,1931779993.0
2008-10-22 07:08:00,162.22,162.26,162.2,162.23,1422979999.0
2008-10-22 07:09:00,162.24,162.33,162.22,162.29,1422979999.0
2008-10-22 07:10:00,162.28,162.37,162.17,162.34,1422979999.0
2008-10-22 07:11:00,162.325,162.345,162.285,162.305,1422979999.0
2008-10-22 07:12:00,162.31,162.355,162.27,162.345,1771279995.0
2008-10-22 07:13:00,162.35,162.555,162.34,162.555,2090020014.0
2008-10-22 07:14:00,162.57,162.63,162.48,162.49,1909840006.0
2008-10-22 07:15:00,162.475,162.5,162.38,162.395,1909840006.0
2008-10-22 07:16:00,162.39,162.41,162.19,162.19,790299996.0
2008-10-22 07:17:00,162.18,162.19,161.97,162.17,790299996.0
2008-10-22 07:18:00,162.145,162.15,161.99,161.99,790299996.0
2008-10-22 07:19:00,162.005,162.05,161.96,162.02,2100200001.0
2008-10-22 07:20:00,162.045,162.145,162.025,162.125,2031099990.0
2008-10-22 07:21:00,162.15,162.3,162.15,162.15,268099998.0
2008-10-22 07:22:00,162.18,162.32,162.06,162.31,268099998.0
2008-10-22 07:23:00,162.25,162.25,162.12,162.12,268099998.0
2008-10-22 07:24:00,162.135,162.17,162.06,162.07,1252200003.0
2008-10-22 07:25:00,162.07,162.1,161.955,161.975,1820299996.0
2008-10-22 07:26:00,161.965,161.965,161.865,161.91,2057640002.0
2008-10-22 07:27:00,161.94,161.95,161.87,161.92,900699991.0
2008-10-22 07:28:00,161.905,161.905,161.88,161.88,900699991.0
2008-10-22 07:29:00,161.88,161.93,161.88,161.905,1886699998.0
2008-10-22 07:30:00,161.94,162.08,161.93,161.99,1865519996.0
2008-10-22 07:31:00,162.0,162.07,161.95,161.98,1865519996.0
2008-10-22 07:32:00,161.965,162.015,161.905,161.94,1865519996.0
2008-10-22 07:33:00,161.94,162.12,161.94,162.08,696100002.0
2008-10-22 07:34:00,162.07,162.16,161.99,162.07,696100002.0
2008-10-22 07:35:00,162.045,162.135,162.045,162.1,696100002.0
2008-10-22 07:36:00,162.1,162.195,162.1,162.1,1091040005.0
2008-10-22 07:37:00,162.13,162.13,161.86,161.88,1559600007.0
2008-10-22 07:38:00,161.87,161.87,161.45,161.51,1559600007.0
2008-10-22 07:39:00,161.47,161.53,161.35,161.35,1559600007.0
2008-10-22 07:40:00,161.35,161.365,161.35,161.35,1559600007.0
2008-10-22 07:41:00,161.38,161.48,161.29,161.4,2073500003.0
2008-10-22 07:42:00,161.405,161.425,161.335,161.365,2073500003.0
2008-10-22 07:43:00,161.37,161.395,161.3,161.34,1861740000.0
2008-10-22 07:44:00,161.33,161.34,161.26,161.26,1834440000.0
2008-10-22 07:45:00,161.27,161.41,161.26,161.33,1834440000.0
2008-10-22 07:46:00,161.315,161.475,161.29,161.44,1834440000.0
2008-10-22 07:47:00,161.45,161.52,161.4,161.52,1896539986.0
2008-10-22 07:48:00,161.535,161.74,161.53,161.67,1717140001.0
2008-10-22 07:49:00,161.71,161.93,161.7,161.87,2084419997.0
2008-10-22 07:50:00,161.86,161.89,161.75,161.85,2084419997.0
2008-10-22 07:51:00,161.875,161.875,161.78,161.845,2084419997.0
2008-10-22 07:52:00,161.89,161.94,161.75,161.82,1844519989.0
2008-10-22 07:53:00,161.81,161.91,161.7,161.77,1844519989.0
2008-10-22 07:54:00,161.76,161.93,161.76,161.87,1844519989.0
2008-10-22 07:55:00,161.865,162.04,161.855,161.98,1844519989.0
2008-10-22 07:56:00,161.93,162.05,161.84,162.05,1371560001.0
2008-10-22 07:57:00,162.04,162.22,161.97,162.13,1371560001.0
2008-10-22 07:58:00,162.11,162.11,161.995,162.02,1371560001.0
2008-10-22 07:59:00,162.035,162.275,162.025,162.24,2025780009.0
2008-10-22 08:00:00,162.24,162.335,162.15,162.31,1807740011.0
2008-10-22 08:01:00,162.32,162.37,162.3,162.37,1649412503.0
2008-10-22 08:02:00,162.37,162.37,162.215,162.295,2006102500.0
2008-10-22 08:03:00,162.295,162.31,162.21,162.23,1820659998.0
2008-10-22 08:04:00,162.23,162.245,162.1,162.105,1777940010.0
2008-10-22 08:05:00,162.14,162.25,162.13,162.2,2015760001.0
2008-10-22 08:06:00,162.19,162.22,161.92,162.0,2015760001.0
2008-10-22 08:07:00,162.01,162.07,161.98,162.01,2015760001.0
2008-10-22 08:08:00,161.98,162.06,161.86,161.87,2015760001.0
2008-10-22 08:09:00,161.88,162.04,161.85,161.98,2015760001.0
2008-10-22 08:10:00,161.97,161.98,161.82,161.86,2015760001.0
2008-10-22 08:11:00,161.88,162.07,161.88,162.01,2015760001.0
2008-10-22 08:12:00,162.0,162.01,161.92,161.93,2015760001.0
2008-10-22 08:13:00,161.92,162.01,161.92,161.98,2015760001.0
2008-10-22 08:14:00,161.97,161.975,161.87,161.875,2015760001.0
2008-10-22 08:15:00,161.88,162.0,161.87,161.98,2037660011.0
2008-10-22 08:16:00,162.0,162.01,161.94,161.96,2037660011.0
2008-10-22 08:17:00,161.96,162.05,161.96,162.0,2037660011.0
2008-10-22 08:18:00,162.0,162.09,161.955,161.985,1940820004.0
2008-10-22 08:19:00,162.03,162.15,161.96,162.07,1573779991.0
2008-10-22 08:20:00,162.09,162.11,161.98,162.07,1573779991.0
2008-10-22 08:21:00,162.09,162.17,162.06,162.12,1573779991.0
2008-10-22 08:22:00,162.11,162.195,162.11,162.175,1573779991.0
2008-10-22 08:23:00,162.17,162.195,162.16,162.195,1198239998.0
2008-10-22 08:24:00,162.21,162.225,162.06,162.065,1477980000.0
2008-10-22 08:25:00,162.07,162.07,161.95,162.02,1810940005.0
2008-10-22 08:26:00,162.01,162.19,161.97,162.16,1810940005.0
2008-10-22 08:27:00,162.15,162.18,162.04,162.04,1810940005.0
2008-10-22 08:28:00,162.07,162.17,162.04,162.14,1810940005.0
2008-10-22 08:29:00,162.15,162.29,162.12,162.23,1810940005.0
2008-10-22 08:30:00,162.23,162.23,162.12,162.225,1810940005.0
2008-10-22 08:31:00,162.26,162.34,162.21,162.26,781640005.0
2008-10-22 08:32:00,162.28,162.43,162.26,162.41,781640005.0
2008-10-22 08:33:00,162.5,162.57,162.26,162.32,781640005.0
2008-10-22 08:34:00,162.34,162.54,162.31,162.53,781640005.0
2008-10-22 08:35:00,162.51,162.56,162.4,162.53,781640005.0
2008-10-22 08:36:00,162.51,162.65,162.5,162.59,781640005.0
2008-10-22 08:37:00,162.57,162.69,162.54,162.67,781640005.0
2008-10-22 08:38:00,162.66,162.88,162.59,162.84,781640005.0
2008-10-22 08:39:00,162.85,162.91,162.79,162.82,781640005.0
2008-10-22 08:40:00,162.83,162.85,162.66,162.67,781640005.0
2008-10-22 08:41:00,162.66,162.71,162.63,162.66,781640005.0
2008-10-22 08:42:00,162.67,162.76,162.61,162.73,781640005.0
2008-10-22 08:43:00,162.72,162.73,162.61,162.63,781640005.0
2008-10-22 08:44:00,162.62,162.66,162.53,162.64,781640005.0
2008-10-22 08:45:00,162.66,162.72,162.57,162.72,781640005.0
2008-10-22 08:46:00,162.735,162.735,162.685,162.705,781640005.0
2008-10-22 08:47:00,162.69,162.72,162.67,162.68,869339997.0
2008-10-22 08:48:00,162.68,162.695,162.64,162.65,869339997.0
2008-10-22 08:49:00,162.655,162.69,162.605,162.64,1717959996.0
2008-10-22 08:50:00,162.655,162.73,162.635,162.705,1518560017.0
2008-10-22 08:51:00,162.695,162.755,162.655,162.755,1634380006.0
2008-10-22 08:52:00,162.76,162.76,162.66,162.69,1985080023.0
2008-10-22 08:53:00,162.67,162.73,162.66,162.73,1985080023.0
2008-10-22 08:54:00,162.75,162.78,162.67,162.69,1985080023.0
2008-10-22 08:55:00,162.695,162.79,162.685,162.775,1985080023.0
2008-10-22 08:56:00,162.78,163.03,162.76,162.98,1461019993.0
2008-10-22 08:57:00,162.97,163.01,162.87,162.89,1461019993.0
2008-10-22 08:58:00,162.87,162.91,162.78,162.89,1461019993.0
2008-10-22 08:59:00,162.91,163.0,162.9,162.96,1461019993.0
2008-10-22 09:00:00,162.95,162.98,162.76,162.81,1461019993.0
2008-10-22 09:01:00,162.79,163.09,162.76,163.07,1461019993.0
2008-10-22 09:02:00,163.13,163.39,163.13,163.37,1461019993.0
2008-10-22 09:03:00,163.38,163.48,163.33,163.35,1461019993.0
2008-10-22 09:04:00,163.34,163.39,163.29,163.36,1461019993.0
2008-10-22 09:05:00,163.35,163.38,163.25,163.29,1461019993.0
2008-10-22 09:06:00,163.31,163.42,163.29,163.41,1461019993.0
2008-10-22 09:07:00,163.4,163.61,163.4,163.53,1461019993.0
2008-10-22 09:08:00,163.54,163.63,163.54,163.57,1461019993.0
2008-10-22 09:09:00,163.56,163.71,163.56,163.67,1461019993.0
2008-10-22 09:10:00,163.7,163.86,163.66,163.75,1461019993.0
2008-10-22 09:11:00,163.71,163.73,163.54,163.61,1461019993.0
2008-10-22 09:12:00,163.6,163.63,163.39,163.41,1461019993.0
2008-10-22 09:13:00,163.39,163.41,163.26,163.34,1461019993.0
2008-10-22 09:14:00,163.35,163.45,163.32,163.45,1461019993.0
2008-10-22 09:15:00,163.46,163.48,163.41,163.44,1461019993.0
2008-10-22 09:16:00,163.45,163.46,163.31,163.34,1461019993.0
2008-10-22 09:17:00,163.33,163.35,163.22,163.28,1461019993.0
2008-10-22 09:18:00,163.3,163.315,163.16,163.16,1461019993.0
2008-10-22 09:19:00,163.16,163.16,162.95,162.95,1740659999.0
2008-10-22 09:20:00,162.94,162.94,162.79,162.82,1740659999.0
2008-10-22 09:21:00,162.81,162.87,162.73,162.73,1740659999.0
2008-10-22 09:22:00,162.785,162.835,162.78,162.815,1740659999.0
2008-10-22 09:23:00,162.8,162.83,162.78,162.83,1925380009.0
2008-10-22 09:24:00,162.64,162.66,162.61,162.66,1925380009.0
2008-10-22 09:25:00,162.67,162.73,162.65,162.65,1925380009.0
2008-10-22 09:26:00,162.67,162.69,162.59,162.645,1925380009.0
2008-10-22 09:27:00,162.61,162.62,162.22,162.22,1993860018.0
2008-10-22 09:28:00,162.2,162.21,161.98,161.98,1993860018.0
2008-10-22 09:29:00,161.97,162.02,161.92,161.98,1993860018.0
2008-10-22 09:30:00,161.97,162.04,161.87,161.89,1993860018.0
2008-10-22 09:31:00,161.87,161.91,161.6,161.6,1993860018.0
2008-10-22 09:32:00,161.59,161.63,161.36,161.39,1993860018.0
2008-10-22 09:33:00,161.38,161.39,160.87,160.87,1993860018.0
2008-10-22 09:34:00,160.96,161.14,160.95,161.09,1993860018.0
2008-10-22 09:35:00,161.1,161.28,161.06,161.17,1993860018.0
2008-10-22 09:36:00,161.18,161.22,161.13,161.13,1993860018.0
2008-10-22 09:37:00,161.11,161.11,160.92,161.04,1993860018.0
2008-10-22 09:38:00,161.01,161.12,160.97,161.1,1993860018.0
2008-10-22 09:39:00,161.11,161.25,161.07,161.24,1993860018.0
2008-10-22 09:40:00,161.23,161.32,161.22,161.26,1993860018.0
2008-10-22 09:41:00,161.27,161.42,161.21,161.4,1993860018.0
2008-10-22 09:42:00,161.39,161.55,161.37,161.51,1993860018.0
2008-10-22 09:43:00,161.52,161.56,161.51,161.54,1993860018.0
2008-10-22 09:44:00,161.55,161.67,161.54,161.57,1993860018.0
2008-10-22 09:45:00,161.55,161.58,161.41,161.44,1993860018.0
2008-10-22 09:46:00,161.45,161.45,161.16,161.16,1993860018.0
2008-10-22 09:47:00,161.15,161.2,161.13,161.16,1993860018.0
2008-10-22 09:48:00,161.17,161.23,161.1,161.14,1993860018.0
2008-10-22 09:49:00,161.13,161.26,161.13,161.25,1993860018.0
2008-10-22 09:50:00,161.26,161.35,161.24,161.26,1993860018.0
2008-10-22 09:51:00,161.28,161.34,161.25,161.32,1993860018.0
2008-10-22 09:52:00,161.34,161.38,161.31,161.37,1993860018.0
2008-10-22 09:53:00,161.4,161.41,161.26,161.26,1993860018.0
2008-10-22 09:54:00,161.27,161.44,161.2,161.44,1993860018.0
2008-10-22 09:55:00,161.45,161.48,161.34,161.34,1993860018.0
2008-10-22 09:56:00,161.35,161.41,161.34,161.37,1993860018.0
2008-10-22 09:57:00,161.38,161.62,161.37,161.62,1777299998.0
2008-10-22 09:58:00,161.6,161.75,161.6,161.63,1777299998.0
2008-10-22 09:59:00,161.61,161.69,161.48,161.51,1777299998.0
2008-10-22 10:00:00,161.53,161.62,161.38,161.45,1777299998.0
2008-10-22 10:01:00,161.44,161.64,161.44,161.6,1777299998.0
2008-10-22 10:02:00,161.61,161.65,161.57,161.61,1777299998.0
2008-10-22 10:03:00,161.6,161.64,161.41,161.41,1777299998.0
2008-10-22 10:04:00,161.42,161.53,161.34,161.38,1777299998.0
2008-10-22 10:05:00,161.39,161.52,161.36,161.44,1777299998.0
2008-10-22 10:06:00,161.42,161.5,161.41,161.43,1777299998.0
2008-10-22 10:07:00,161.41,161.42,161.21,161.26,1777299998.0
2008-10-22 10:08:00,161.24,161.33,161.16,161.24,1777299998.0
2008-10-22 10:09:00,161.31,161.32,161.26,161.3,1777299998.0
2008-10-22 10:10:00,161.31,161.325,161.22,161.22,1918800002.0
2008-10-22 10:11:00,161.2,161.32,161.19,161.29,2126220005.0
2008-10-22 10:12:00,161.3,161.4,161.28,161.36,2126220005.0
2008-10-22 10:13:00,161.38,161.51,161.38,161.49,2126220005.0
2008-10-22 10:14:00,161.48,161.48,161.38,161.42,2126220005.0
2008-10-22 10:15:00,161.43,161.52,161.37,161.49,2126220005.0
2008-10-22 10:16:00,161.5,161.61,161.48,161.57,2126220005.0
2008-10-22 10:17:00,161.58,161.86,161.57,161.78,2126220005.0
2008-10-22 10:18:00,161.76,161.85,161.69,161.77,2126220005.0
2008-10-22 10:19:00,161.76,161.85,161.66,161.69,2126220005.0
2008-10-22 10:20:00,161.68,161.73,161.66,161.68,2126220005.0
2008-10-22 10:21:00,161.66,161.67,161.46,161.46,2126220005.0
2008-10-22 10:22:00,161.47,161.51,161.43,161.46,2126220005.0
2008-10-22 10:23:00,161.47,161.67,161.45,161.52,2126220005.0
2008-10-22 10:24:00,161.51,161.64,161.49,161.64,2126220005.0
2008-10-22 10:25:00,161.63,161.73,161.63,161.69,2126220005.0
2008-10-22 10:26:00,161.7,161.85,161.65,161.68,2126220005.0
2008-10-22 10:27:00,161.67,161.69,161.55,161.65,2126220005.0
2008-10-22 10:28:00,161.66,161.66,161.48,161.54,2126220005.0
2008-10-22 10:29:00,161.55,161.74,161.41,161.45,2126220005.0
2008-10-22 10:30:00,161.44,161.57,161.38,161.56,2126220005.0
2008-10-22 10:31:00,161.55,161.6,161.5,161.53,2126220005.0
2008-10-22 10:32:00,161.54,161.78,161.53,161.76,2126220005.0
2008-10-22 10:33:00,161.75,161.91,161.68,161.78,2126220005.0
2008-10-22 10:34:00,161.79,162.14,161.76,162.14,2126220005.0
2008-10-22 10:35:00,162.19,162.38,162.19,162.29,2126220005.0
2008-10-22 10:36:00,162.28,162.32,162.25,162.28,2126220005.0
2008-10-22 10:37:00,162.26,162.37,162.26,162.29,2126220005.0
2008-10-22 10:38:00,162.32,162.32,162.2,162.25,2126220005.0
2008-10-22 10:39:00,162.26,162.33,162.19,162.32,2126220005.0
2008-10-22 10:40:00,162.34,162.44,162.25,162.29,2126220005.0
2008-10-22 10:41:00,162.28,162.32,162.15,162.26,2126220005.0
2008-10-22 10:42:00,162.28,162.41,162.22,162.4,2126220005.0
2008-10-22 10:43:00,162.42,162.5,162.39,162.45,2126220005.0
2008-10-22 10:44:00,162.44,162.58,162.42,162.54,2126220005.0
2008-10-22 10:45:00,162.53,162.66,162.5,162.6,2126220005.0
2008-10-22 10:46:00,162.61,162.61,162.39,162.45,2126220005.0
2008-10-22 10:47:00,162.47,162.53,162.42,162.49,2126220005.0
2008-10-22 10:48:00,162.5,162.61,162.42,162.59,2126220005.0
2008-10-22 10:49:00,162.6,162.79,162.59,162.63,2126220005.0
2008-10-22 10:50:00,162.66,162.67,162.39,162.49,2126220005.0
2008-10-22 10:51:00,162.52,162.68,162.51,162.65,2126220005.0
2008-10-22 10:52:00,162.64,162.67,162.56,162.57,2126220005.0
2008-10-22 10:53:00,162.58,162.71,162.57,162.68,2126220005.0
2008-10-22 10:54:00,162.745,162.83,162.73,162.82,2126220005.0
2008-10-22 10:55:00,162.79,162.8,162.62,162.71,580920005.0
2008-10-22 10:56:00,162.73,162.83,162.68,162.83,580920005.0
2008-10-22 10:57:00,162.82,162.84,162.66,162.66,580920005.0
2008-10-22 10:58:00,162.67,162.67,162.54,162.54,580920005.0
2008-10-22 10:59:00,162.53,162.53,162.31,162.44,580920005.0
2008-10-22 11:00:00,162.45,162.68,162.45,162.66,580920005.0
2008-10-22 11:01:00,162.67,162.78,162.65,162.68,580920005.0
2008-10-22 11:02:00,162.69,162.81,162.68,162.75,580920005.0
2008-10-22 11:03:00,162.77,162.77,162.67,162.73,580920005.0
2008-10-22 11:04:00,162.72,162.785,162.71,162.785,580920005.0
2008-10-22 11:05:00,162.775,162.785,162.735,162.735,1824620000.0
2008-10-22 11:06:00,162.745,162.815,162.735,162.79,1937460014.0
2008-10-22 11:07:00,162.78,162.79,162.705,162.705,1983720021.0
2008-10-22 11:08:00,162.71,162.815,162.705,162.785,1533319984.0
2008-10-22 11:09:00,162.775,162.82,162.75,162.77,2055259995.0
2008-10-22 11:10:00,162.78,162.78,162.62,162.74,1438480002.0
2008-10-22 11:11:00,162.75,162.75,162.6,162.62,1438480002.0
2008-10-22 11:12:00,162.61,162.66,162.59,162.6,1438480002.0
2008-10-22 11:13:00,162.61,162.68,162.59,162.62,1438480002.0
2008-10-22 11:14:00,162.635,162.645,162.595,162.62,1438480002.0
2008-10-22 11:15:00,162.59,162.64,162.48,162.49,1847780007.0
2008-10-22 11:16:00,162.495,162.495,162.425,162.445,1847780007.0
2008-10-22 11:17:00,162.46,162.46,162.4,162.41,1916520006.0
2008-10-22 11:18:00,162.42,162.45,162.32,162.36,1916520006.0
2008-10-22 11:19:00,162.37,162.44,162.33,162.44,1916520006.0
2008-10-22 11:20:00,162.45,162.47,162.26,162.38,1916520006.0
2008-10-22 11:21:00,162.37,162.43,162.34,162.38,1916520006.0
2008-10-22 11:22:00,162.37,162.48,162.37,162.43,1916520006.0
2008-10-22 11:23:00,162.45,162.49,162.36,162.48,1916520006.0
2008-10-22 11:24:00,162.47,162.53,162.42,162.47,1916520006.0
2008-10-22 11:25:00,162.48,162.48,162.36,162.48,1916520006.0
2008-10-22 11:26:00,162.49,162.49,162.4,162.42,1916520006.0
2008-10-22 11:27:00,162.425,162.5,162.37,162.37,1916520006.0
2008-10-22 11:28:00,162.37,162.37,162.28,162.32,2119060003.0
2008-10-22 11:29:00,162.31,162.32,162.23,162.26,2119060003.0
2008-10-22 11:30:00,162.27,162.32,162.25,162.25,2119060003.0
2008-10-22 11:31:00,162.275,162.285,162.185,162.185,2119060003.0
2008-10-22 11:32:00,162.19,162.25,162.17,162.17,1815760011.0
2008-10-22 11:33:00,162.21,162.26,162.205,162.26,1815760011.0
2008-10-22 11:34:00,162.265,162.32,162.265,162.295,1115440014.0
2008-10-22 11:35:00,162.26,162.27,162.13,162.24,641079992.0
2008-10-22 11:36:00,162.26,162.26,162.05,162.16,641079992.0
2008-10-22 11:37:00,162.14,162.165,162.125,162.15,641079992.0
2008-10-22 11:38:00,162.15,162.15,162.06,162.08,2113700003.0
2008-10-22 11:39:00,162.07,162.1,161.98,162.0,2113700003.0
2008-10-22 11:40:00,161.99,162.03,161.97,162.03,2113700003.0
2008-10-22 11:41:00,162.04,162.1,162.0,162.03,2113700003.0
2008-10-22 11:42:00,162.02,162.05,161.97,162.01,2113700003.0
2008-10-22 11:43:00,161.99,162.13,161.97,162.12,2113700003.0
2008-10-22 11:44:00,162.14,162.155,162.05,162.095,2113700003.0
2008-10-22 11:45:00,162.07,162.14,162.02,162.03,2051879999.0
2008-10-22 11:46:00,162.035,162.035,161.995,161.995,2051879999.0
2008-10-22 11:47:00,161.99,162.135,161.99,162.135,1626420004.0
2008-10-22 11:48:00,162.11,162.14,162.07,162.09,2123020009.0
2008-10-22 11:49:00,162.08,162.08,162.01,162.08,2123020009.0
2008-10-22 11:50:00,162.07,162.09,161.99,162.0,2123020009.0
2008-10-22 11:51:00,161.99,162.02,161.91,161.91,2123020009.0
2008-10-22 11:52:00,161.855,161.865,161.78,161.8,2123020009.0
2008-10-22 11:53:00,161.84,161.88,161.75,161.83,1959020008.0
2008-10-22 11:54:00,161.82,161.87,161.76,161.82,1959020008.0
2008-10-22 11:55:00,161.82,161.85,161.795,161.82,1959020008.0
2008-10-22 11:56:00,161.81,161.83,161.72,161.74,2028959988.0
2008-10-22 11:57:00,161.76,161.785,161.725,161.785,2028959988.0
2008-10-22 11:58:00,161.78,161.81,161.74,161.76,1998280018.0
2008-10-22 11:59:00,161.77,161.81,161.74,161.8,1998280018.0
2008-10-22 12:00:00,161.79,161.8,161.72,161.8,1500140017.0
2008-10-22 12:01:00,161.79,161.79,161.7,161.74,2068200011.0
2008-10-22 12:02:00,161.75,161.89,161.74,161.82,2068200011.0
2008-10-22 12:03:00,161.8,161.89,161.8,161.82,2068200011.0
2008-10-22 12:04:00,161.81,161.85,161.775,161.82,2068200011.0
2008-10-22 12:05:00,161.83,161.9,161.79,161.9,1668100014.0
2008-10-22 12:06:00,161.88,162.04,161.88,161.99,1668100014.0
2008-10-22 12:07:00,162.0,162.04,161.94,161.95,1668100014.0
2008-10-22 12:08:00,161.94,162.07,161.94,162.03,1668100014.0
2008-10-22 12:09:00,162.04,162.21,162.03,162.17,1668100014.0
2008-10-22 12:10:00,162.2,162.29,162.12,162.27,1668100014.0
2008-10-22 12:11:00,162.285,162.3,162.225,162.245,1668100014.0
2008-10-22 12:12:00,162.23,162.4,162.23,162.36,2055439999.0
2008-10-22 12:13:00,162.33,162.39,162.26,162.32,2055439999.0
2008-10-22 12:14:00,162.33,162.375,162.28,162.295,2055439999.0
2008-10-22 12:15:00,162.28,162.29,162.16,162.16,2064439999.0
2008-10-22 12:16:00,162.14,162.25,162.14,162.2,2064439999.0
2008-10-22 12:17:00,162.21,162.23,162.12,162.2,2064439999.0
2008-10-22 12:18:00,162.19,162.22,162.09,162.13,2064439999.0
2008-10-22 12:19:00,162.13,162.205,162.07,162.15,2064439999.0
2008-10-22 12:20:00,162.15,162.16,162.01,162.07,1680200001.0
2008-10-22 12:21:00,162.1,162.1,162.02,162.02,1680200001.0
2008-10-22 12:22:00,162.02,162.04,161.975,161.98,1680200001.0
2008-10-22 12:23:00,161.99,162.13,161.96,162.02,1663400015.0
2008-10-22 12:24:00,162.035,162.035,161.97,161.985,1663400015.0
2008-10-22 12:25:00,161.97,162.0,161.965,161.995,1458360016.0
2008-10-22 12:26:00,161.98,162.065,161.98,162.025,1680720004.0
2008-10-22 12:27:00,162.02,162.06,161.95,161.97,1484360004.0
2008-10-22 12:28:00,161.965,161.965,161.895,161.895,1484360004.0
2008-10-22 12:29:00,161.9,161.92,161.75,161.81,1758120009.0
2008-10-22 12:30:00,161.8,161.94,161.79,161.87,1758120009.0
2008-10-22 12:31:00,161.85,161.92,161.72,161.75,1758120009.0
2008-10-22 12:32:00,161.74,161.84,161.73,161.75,1758120009.0
2008-10-22 12:33:00,161.765,161.805,161.74,161.78,1758120009.0
2008-10-22 12:34:00,161.77,161.83,161.72,161.76,1637060012.0
2008-10-22 12:35:00,161.75,161.87,161.68,161.87,1637060012.0
2008-10-22 12:36:00,161.89,161.93,161.84,161.88,1637060012.0
2008-10-22 12:37:00,161.87,161.89,161.57,161.59,1637060012.0
2008-10-22 12:38:00,161.6,161.66,161.52,161.52,1637060012.0
2008-10-22 12:39:00,161.51,161.57,161.48,161.48,1637060012.0
2008-10-22 12:40:00,161.49,161.58,161.46,161.55,1637060012.0
2008-10-22 12:41:00,161.56,161.62,161.45,161.57,1637060012.0
2008-10-22 12:42:00,161.555,161.625,161.54,161.625,1637060012.0
2008-10-22 12:43:00,161.63,161.73,161.63,161.68,2108099998.0
2008-10-22 12:44:00,161.63,161.65,161.57,161.62,2108099998.0
2008-10-22 12:45:00,161.63,161.655,161.575,161.605,2108099998.0
2008-10-22 12:46:00,161.6,161.625,161.54,161.55,1577919997.0
2008-10-22 12:47:00,161.55,161.58,161.49,161.5,1942539997.0
2008-10-22 12:48:00,161.49,161.67,161.48,161.64,1942539997.0
2008-10-22 12:49:00,161.65,161.73,161.64,161.72,1942539997.0
2008-10-22 12:50:00,161.73,161.76,161.7,161.75,1942539997.0
2008-10-22 12:51:00,161.725,161.89,161.725,161.835,1942539997.0
2008-10-22 12:52:00,161.84,161.84,161.59,161.6,985160010.0
2008-10-22 12:53:00,161.62,161.65,161.53,161.54,985160010.0
2008-10-22 12:54:00,161.58,161.65,161.57,161.635,985160010.0
2008-10-22 12:55:00,161.64,161.64,161.585,161.63,1369780000.0
2008-10-22 12:56:00,161.62,161.7,161.56,161.69,2036880014.0
2008-10-22 12:57:00,161.69,161.735,161.625,161.665,2125580009.0
2008-10-22 12:58:00,161.67,161.68,161.56,161.57,1934560006.0
2008-10-22 12:59:00,161.56,161.64,161.56,161.6,1934560006.0
2008-10-22 13:00:00,161.61,161.61,161.44,161.54,1934560006.0
2008-10-22 13:01:00,161.53,161.57,161.42,161.56,1934560006.0
2008-10-22 13:02:00,161.55,161.68,161.55,161.57,1934560006.0
2008-10-22 13:03:00,161.58,161.59,161.43,161.43,1934560006.0
2008-10-22 13:04:00,161.44,161.48,161.33,161.33,1934560006.0
2008-10-22 13:05:00,161.32,161.41,161.18,161.23,1934560006.0
2008-10-22 13:06:00,161.25,161.345,161.23,161.345,1934560006.0
2008-10-22 13:07:00,161.35,161.4,161.3,161.36,2098380006.0
2008-10-22 13:08:00,161.35,161.38,161.23,161.26,2098380006.0
2008-10-22 13:09:00,161.27,161.28,160.96,160.98,2098380006.0
2008-10-22 13:10:00,160.97,160.98,160.85,160.98,2098380006.0
2008-10-22 13:11:00,160.97,161.0,160.92,160.94,2098380006.0
2008-10-22 13:12:00,160.935,161.055,160.89,161.045,2098380006.0
2008-10-22 13:13:00,161.02,161.03,160.8,160.8,2019960003.0
2008-10-22 13:14:00,160.79,160.81,160.72,160.72,2019960003.0
2008-10-22 13:15:00,160.75,160.75,160.565,160.615,2019960003.0
2008-10-22 13:16:00,160.6,160.68,160.56,160.68,2115340018.0
2008-10-22 13:17:00,160.67,160.69,160.59,160.64,2115340018.0
2008-10-22 13:18:00,160.65,160.8,160.65,160.75,2115340018.0
2008-10-22 13:19:00,160.76,160.82,160.7,160.73,2115340018.0
2008-10-22 13:20:00,160.75,160.82,160.74,160.78,2115340018.0
2008-10-22 13:21:00,160.77,160.82,160.76,160.8,2115340018.0
2008-10-22 13:22:00,160.81,160.85,160.79,160.85,2115340018.0
2008-10-22 13:23:00,160.86,161.1,160.85,161.1,2115340018.0
2008-10-22 13:24:00,161.09,161.18,161.06,161.14,2115340018.0
2008-10-22 13:25:00,161.15,161.41,161.14,161.41,2115340018.0
2008-10-22 13:26:00,161.42,161.53,161.42,161.49,2115340018.0
2008-10-22 13:27:00,161.5,161.52,161.41,161.41,2115340018.0
2008-10-22 13:28:00,161.42,161.49,161.41,161.41,2115340018.0
2008-10-22 13:29:00,161.4,161.4,161.25,161.26,2115340018.0
2008-10-22 13:30:00,161.27,161.34,161.2,161.21,2115340018.0
2008-10-22 13:31:00,161.2,161.21,161.17,161.19,2115340018.0
2008-10-22 13:32:00,161.2,161.28,161.1,161.19,2115340018.0
2008-10-22 13:33:00,161.18,161.19,160.96,160.97,2115340018.0
2008-10-22 13:34:00,160.96,161.05,160.91,160.92,2115340018.0
2008-10-22 13:35:00,160.91,160.93,160.67,160.68,2115340018.0
2008-10-22 13:36:00,160.69,160.87,160.68,160.84,2115340018.0
2008-10-22 13:37:00,160.85,160.91,160.75,160.88,2115340018.0
2008-10-22 13:38:00,160.85,161.0,160.82,161.0,2115340018.0
2008-10-22 13:39:00,161.01,161.23,161.0,161.11,2115340018.0
2008-10-22 13:40:00,161.12,161.29,161.12,161.14,2115340018.0
2008-10-22 13:41:00,161.13,161.13,161.01,161.07,2115340018.0
2008-10-22 13:42:00,161.08,161.2,160.98,161.2,2115340018.0
2008-10-22 13:43:00,161.215,161.48,161.215,161.455,2115340018.0
2008-10-22 13:44:00,161.45,161.46,161.17,161.17,1804800000.0
2008-10-22 13:45:00,161.18,161.28,161.18,161.24,1804800000.0
2008-10-22 13:46:00,161.23,161.235,161.19,161.205,1804800000.0
2008-10-22 13:47:00,161.21,161.22,161.04,161.06,1990340010.0
2008-10-22 13:48:00,161.08,161.08,160.97,161.03,1990340010.0
2008-10-22 13:49:00,161.04,161.14,161.04,161.13,1990340010.0
2008-10-22 13:50:00,161.14,161.33,161.12,161.28,1990340010.0
2008-10-22 13:51:00,161.29,161.34,161.21,161.33,1990340010.0
2008-10-22 13:52:00,161.32,161.46,161.27,161.39,1990340010.0
2008-10-22 13:53:00,161.38,161.44,161.2,161.24,1990340010.0
2008-10-22 13:54:00,161.23,161.33,161.22,161.33,1990340010.0
2008-10-22 13:55:00,161.35,161.46,161.25,161.33,1990340010.0
2008-10-22 13:56:00,161.32,161.46,161.32,161.45,1990340010.0
2008-10-22 13:57:00,161.43,161.46,161.22,161.28,1990340010.0
2008-10-22 13:58:00,161.29,161.32,161.15,161.26,1990340010.0
2008-10-22 13:59:00,161.27,161.34,161.2,161.33,1990340010.0
2008-10-22 14:00:00,161.32,161.35,161.23,161.34,1990340010.0
2008-10-22 14:01:00,161.36,161.38,161.3,161.35,1990340010.0
2008-10-22 14:02:00,161.37,161.38,161.24,161.33,1990340010.0
2008-10-22 14:03:00,161.32,161.37,161.27,161.31,1990340010.0
2008-10-22 14:04:00,161.28,161.3,161.19,161.3,1990340010.0
2008-10-22 14:05:00,161.31,161.31,161.22,161.24,1990340010.0
2008-10-22 14:06:00,161.23,161.45,161.13,161.24,1990340010.0
2008-10-22 14:07:00,161.23,161.24,161.09,161.1,1990340010.0
2008-10-22 14:08:00,161.11,161.22,161.06,161.22,1990340010.0
2008-10-22 14:09:00,161.23,161.25,160.96,161.05,1990340010.0
2008-10-22 14:10:00,161.06,161.07,160.95,160.99,1990340010.0
2008-10-22 14:11:00,161.0,161.02,160.95,161.0,1990340010.0
2008-10-22 14:12:00,160.99,161.02,160.94,160.98,1990340010.0
2008-10-22 14:13:00,160.97,161.04,160.96,161.01,1990340010.0
2008-10-22 14:14:00,160.98,161.02,160.96,160.97,1990340010.0
2008-10-22 14:15:00,160.96,161.04,160.92,161.03,1990340010.0
2008-10-22 14:16:00,161.04,161.14,160.97,161.08,1990340010.0
2008-10-22 14:17:00,161.07,161.29,161.04,161.26,1990340010.0
2008-10-22 14:18:00,161.25,161.41,161.23,161.4,1990340010.0
2008-10-22 14:19:00,161.38,161.39,161.29,161.33,1990340010.0
2008-10-22 14:20:00,161.34,161.42,161.34,161.38,1990340010.0
2008-10-22 14:21:00,161.37,161.74,161.36,161.68,1990340010.0
2008-10-22 14:22:00,161.66,161.67,161.54,161.54,1990340010.0
2008-10-22 14:23:00,161.55,162.12,161.55,162.1,1990340010.0
2008-10-22 14:24:00,162.11,162.55,162.11,162.5,1990340010.0
2008-10-22 14:25:00,162.51,162.7,162.45,162.69,1990340010.0
2008-10-22 14:26:00,162.7,163.09,162.59,162.59,1990340010.0
2008-10-22 14:27:00,162.57,162.61,162.41,162.57,1990340010.0
2008-10-22 14:28:00,162.55,162.92,162.54,162.83,1990340010.0
2008-10-22 14:29:00,162.84,162.99,162.76,162.97,1990340010.0
2008-10-22 14:30:00,162.98,163.23,162.96,163.12,1990340010.0
2008-10-22 14:31:00,163.11,163.13,162.9,162.92,1990340010.0
2008-10-22 14:32:00,162.93,162.93,162.64,162.69,1990340010.0
2008-10-22 14:33:00,162.71,162.88,162.65,162.84,1990340010.0
2008-10-22 14:34:00,162.85,163.01,162.85,162.87,1990340010.0
2008-10-22 14:35:00,162.88,162.94,162.86,162.86,1990340010.0
2008-10-22 14:36:00,162.87,162.96,162.82,162.92,1990340010.0
2008-10-22 14:37:00,162.91,162.92,162.78,162.83,1990340010.0
2008-10-22 14:38:00,162.82,162.82,162.7,162.72,1990340010.0
2008-10-22 14:39:00,162.74,162.79,162.6,162.73,1990340010.0
2008-10-22 14:40:00,162.72,162.83,162.66,162.67,1990340010.0
2008-10-22 14:41:00,162.69,162.76,162.67,162.67,1990340010.0
2008-10-22 14:42:00,162.66,162.73,162.59,162.59,1990340010.0
2008-10-22 14:43:00,162.6,162.7,162.59,162.66,1990340010.0
2008-10-22 14:44:00,162.68,162.74,162.61,162.62,1990340010.0
2008-10-22 14:45:00,162.63,162.63,162.51,162.51,1990340010.0
2008-10-22 14:46:00,162.5,162.51,162.38,162.39,1990340010.0
2008-10-22 14:47:00,162.38,162.49,162.31,162.4,1990340010.0
2008-10-22 14:48:00,162.41,162.45,162.37,162.4,1990340010.0
2008-10-22 14:49:00,162.41,162.5,162.39,162.42,1990340010.0
2008-10-22 14:50:00,162.43,162.45,162.32,162.32,1990340010.0
2008-10-22 14:51:00,162.33,162.33,162.13,162.13,1990340010.0
2008-10-22 14:52:00,162.14,162.16,162.06,162.07,1990340010.0
2008-10-22 14:53:00,162.06,162.16,162.02,162.14,1990340010.0
2008-10-22 14:54:00,162.13,162.13,161.96,162.0,1990340010.0
2008-10-22 14:55:00,162.01,162.18,162.0,162.16,1990340010.0
2008-10-22 14:56:00,162.21,162.3,162.15,162.28,1990340010.0
2008-10-22 14:57:00,162.26,162.31,162.19,162.31,1990340010.0
2008-10-22 14:58:00,162.29,162.36,162.27,162.35,1990340010.0
2008-10-22 14:59:00,162.36,162.37,162.33,162.34,1990340010.0
2008-10-22 15:00:00,162.38,162.43,162.36,162.43,1990340010.0
2008-10-22 15:01:00,162.42,162.51,162.42,162.45,1990340010.0
2008-10-22 15:02:00,162.46,162.51,162.3,162.32,1990340010.0
2008-10-22 15:03:00,162.33,162.38,162.26,162.26,1990340010.0
2008-10-22 15:04:00,162.23,162.27,162.07,162.09,1990340010.0
2008-10-22 15:05:00,162.1,162.11,162.0,162.08,1990340010.0
2008-10-22 15:06:00,162.06,162.07,161.94,162.01,1990340010.0
2008-10-22 15:07:00,161.99,162.19,161.99,162.18,1990340010.0
2008-10-22 15:08:00,162.17,162.21,162.09,162.19,1990340010.0
2008-10-22 15:09:00,162.2,162.23,162.12,162.19,1990340010.0
2008-10-22 15:10:00,162.2,162.29,162.14,162.25,1990340010.0
2008-10-22 15:11:00,162.26,162.37,162.26,162.31,1990340010.0
2008-10-22 15:12:00,162.3,162.39,162.3,162.39,1990340010.0
2008-10-22 15:13:00,162.4,162.445,162.295,162.315,1974020008.0
2008-10-22 15:14:00,162.32,162.41,162.32,162.37,1434420014.0
2008-10-22 15:15:00,162.365,162.475,162.365,162.45,1907319995.0
2008-10-22 15:16:00,162.45,162.47,162.37,162.41,1453240012.0
2008-10-22 15:17:00,162.43,162.5,162.37,162.5,1453240012.0
2008-10-22 15:18:00,162.505,162.52,162.435,162.5,1453240012.0
2008-10-22 15:19:00,162.495,162.57,162.475,162.565,1301839999.0
2008-10-22 15:20:00,162.57,162.675,162.545,162.63,2109500000.0
2008-10-22 15:21:00,162.625,162.655,162.545,162.65,1836000002.0
2008-10-22 15:22:00,162.64,162.68,162.61,162.64,1976280001.0
2008-10-22 15:23:00,162.65,162.73,162.64,162.71,1976280001.0
2008-10-22 15:24:00,162.72,162.79,162.7,162.79,1976280001.0
2008-10-22 15:25:00,162.78,162.81,162.74,162.76,1976280001.0
2008-10-22 15:26:00,162.78,162.84,162.72,162.84,1976280001.0
2008-10-22 15:27:00,162.83,162.93,162.76,162.84,1976280001.0
2008-10-22 15:28:00,162.83,162.87,162.79,162.85,1976280001.0
2008-10-22 15:29:00,162.86,162.89,162.79,162.82,1976280001.0
2008-10-22 15:30:00,162.83,162.84,162.73,162.8,1976280001.0
2008-10-22 15:31:00,162.81,162.84,162.75,162.75,1976280001.0
2008-10-22 15:32:00,162.74,162.75,162.66,162.73,1976280001.0
2008-10-22 15:33:00,162.74,162.86,162.73,162.83,1976280001.0
2008-10-22 15:34:00,162.82,162.85,162.77,162.83,1976280001.0
2008-10-22 15:35:00,162.84,163.04,162.84,163.01,1976280001.0
2008-10-22 15:36:00,163.02,163.06,162.83,162.83,1976280001.0
2008-10-22 15:37:00,162.82,162.83,162.66,162.7,1976280001.0
2008-10-22 15:38:00,162.69,162.72,162.66,162.69,1976280001.0
2008-10-22 15:39:00,162.7,162.76,162.57,162.61,1976280001.0
2008-10-22 15:40:00,162.63,162.81,162.63,162.74,1976280001.0
2008-10-22 15:41:00,162.73,163.01,162.67,163.01,1976280001.0
2008-10-22 15:42:00,163.0,163.03,162.91,163.0,1976280001.0
2008-10-22 15:43:00,162.99,163.17,162.97,163.15,1976280001.0
2008-10-22 15:44:00,163.16,163.16,163.06,163.13,1976280001.0
2008-10-22 15:45:00,163.14,163.21,163.05,163.13,1976280001.0
2008-10-22 15:46:00,163.15,163.15,162.86,162.86,1976280001.0
2008-10-22 15:47:00,162.85,162.92,162.8,162.86,1976280001.0
2008-10-22 15:48:00,162.87,162.91,162.78,162.79,1976280001.0
2008-10-22 15:49:00,162.78,162.78,162.66,162.66,1976280001.0
2008-10-22 15:50:00,162.65,162.65,162.39,162.42,1976280001.0
2008-10-22 15:51:00,162.43,162.43,162.13,162.13,1976280001.0
2008-10-22 15:52:00,162.14,162.19,162.11,162.13,1976280001.0
2008-10-22 15:53:00,162.12,162.12,161.81,162.07,1976280001.0
2008-10-22 15:54:00,162.06,162.37,162.05,162.37,1976280001.0
2008-10-22 15:55:00,162.38,162.44,162.29,162.32,1976280001.0
2008-10-22 15:56:00,162.26,162.35,162.24,162.35,1976280001.0
2008-10-22 15:57:00,162.34,162.47,162.27,162.28,1976280001.0
2008-10-22 15:58:00,162.26,162.32,162.2,162.2,1976280001.0
2008-10-22 15:59:00,162.19,162.27,162.09,162.11,1976280001.0
2008-10-22 16:00:00,162.12,162.32,161.97,161.97,1976280001.0
2008-10-22 16:01:00,161.99,162.14,161.95,162.03,1976280001.0
2008-10-22 16:02:00,162.02,162.14,162.0,162.0,1976280001.0
2008-10-22 16:03:00,162.02,162.03,161.86,161.93,1976280001.0
2008-10-22 16:04:00,161.94,162.01,161.65,161.69,1976280001.0
2008-10-22 16:05:00,161.7,161.86,161.65,161.85,1976280001.0
2008-10-22 16:06:00,161.87,161.93,161.69,161.7,1976280001.0
2008-10-22 16:07:00,161.71,161.92,161.71,161.82,1976280001.0
2008-10-22 16:08:00,161.83,162.0,161.82,161.88,1976280001.0
2008-10-22 16:09:00,161.87,161.88,161.69,161.77,1976280001.0
2008-10-22 16:10:00,161.74,161.91,161.74,161.84,1976280001.0
2008-10-22 16:11:00,161.86,162.11,161.82,161.98,1976280001.0
2008-10-22 16:12:00,161.99,162.15,161.97,162.1,1976280001.0
2008-10-22 16:13:00,162.09,162.1,161.87,162.02,1976280001.0
2008-10-22 16:14:00,162.04,162.11,161.95,161.98,1976280001.0
2008-10-22 16:15:00,161.97,162.06,161.92,162.03,1976280001.0
2008-10-22 16:16:00,162.02,162.26,162.01,162.23,1976280001.0
2008-10-22 16:17:00,162.25,162.52,162.25,162.37,1976280001.0
2008-10-22 16:18:00,162.38,162.41,162.21,162.28,1976280001.0
2008-10-22 16:19:00,162.29,162.4,162.22,162.32,1976280001.0
2008-10-22 16:20:00,162.3,162.44,162.28,162.29,1976280001.0
2008-10-22 16:21:00,162.3,162.34,162.2,162.24,1976280001.0
2008-10-22 16:22:00,162.23,162.23,162.09,162.14,1976280001.0
2008-10-22 16:23:00,162.13,162.16,161.93,162.02,1976280001.0
2008-10-22 16:24:00,162.03,162.12,161.96,162.07,1976280001.0
2008-10-22 16:25:00,162.03,162.07,161.74,161.76,1976280001.0
2008-10-22 16:26:00,161.78,161.79,161.59,161.75,1976280001.0
2008-10-22 16:27:00,161.76,161.77,161.66,161.72,1976280001.0
2008-10-22 16:28:00,161.7,161.81,161.65,161.81,1976280001.0
2008-10-22 16:29:00,161.79,161.91,161.79,161.86,1976280001.0
2008-10-22 16:30:00,161.88,161.94,161.85,161.89,1976280001.0
2008-10-22 16:31:00,161.91,162.0,161.88,161.98,1976280001.0
2008-10-22 16:32:00,161.95,162.09,161.9,162.0,1976280001.0
2008-10-22 16:33:00,161.99,162.06,161.97,162.01,1976280001.0
2008-10-22 16:34:00,162.02,162.21,162.02,162.19,1976280001.0
2008-10-22 16:35:00,162.18,162.18,161.99,162.16,1976280001.0
2008-10-22 16:36:00,162.17,162.26,162.07,162.2,1976280001.0
2008-10-22 16:37:00,162.21,162.24,162.08,162.11,1976280001.0
2008-10-22 16:38:00,162.12,162.16,162.04,162.06,1976280001.0
2008-10-22 16:39:00,162.05,162.13,161.95,162.12,1976280001.0
2008-10-22 16:40:00,162.11,162.47,162.08,162.47,1976280001.0
2008-10-22 16:41:00,162.46,162.47,162.28,162.4,1976280001.0
2008-10-22 16:42:00,162.39,162.47,162.22,162.24,1976280001.0
2008-10-22 16:43:00,162.23,162.24,162.08,162.21,1976280001.0
2008-10-22 16:44:00,162.2,162.21,162.05,162.05,1976280001.0
2008-10-22 16:45:00,162.04,162.04,161.81,161.86,1976280001.0
2008-10-22 16:46:00,161.89,161.94,161.86,161.9,1976280001.0
2008-10-22 16:47:00,161.91,161.93,161.82,161.9,1976280001.0
2008-10-22 16:48:00,161.89,162.09,161.88,162.01,1976280001.0
2008-10-22 16:49:00,161.96,162.06,161.91,161.95,1976280001.0
2008-10-22 16:50:00,161.97,162.01,161.88,161.95,1976280001.0
2008-10-22 16:51:00,161.93,161.98,161.9,161.9,1976280001.0
2008-10-22 16:52:00,161.91,161.91,161.82,161.91,1976280001.0
2008-10-22 16:53:00,161.92,161.92,161.76,161.76,1976280001.0
2008-10-22 16:54:00,161.78,161.86,161.71,161.78,1976280001.0
2008-10-22 16:55:00,161.77,161.84,161.72,161.79,1976280001.0
2008-10-22 16:56:00,161.82,161.88,161.77,161.85,1976280001.0
2008-10-22 16:57:00,161.86,161.94,161.83,161.86,1976280001.0
2008-10-22 16:58:00,161.87,161.87,161.75,161.75,1976280001.0
2008-10-22 16:59:00,161.74,161.76,161.55,161.62,1976280001.0
2008-10-22 17:00:00,161.63,161.66,161.52,161.61,1976280001.0
2008-10-22 17:01:00,161.62,161.7,161.58,161.65,1976280001.0
2008-10-22 17:02:00,161.63,161.67,161.44,161.44,1976280001.0
2008-10-22 17:03:00,161.45,161.51,161.42,161.46,1976280001.0
2008-10-22 17:04:00,161.45,161.67,161.44,161.63,1976280001.0
2008-10-22 17:05:00,161.62,161.68,161.57,161.57,1976280001.0
2008-10-22 17:06:00,161.61,161.62,161.49,161.495,1976280001.0
2008-10-22 17:07:00,161.48,161.48,161.34,161.45,1768660021.0
2008-10-22 17:08:00,161.47,161.5,161.39,161.48,1768660021.0
2008-10-22 17:09:00,161.47,161.47,161.29,161.36,1768660021.0
2008-10-22 17:10:00,161.35,161.41,161.32,161.33,1768660021.0
2008-10-22 17:11:00,161.32,161.43,161.3,161.43,1768660021.0
2008-10-22 17:12:00,161.41,161.47,161.36,161.47,1768660021.0
2008-10-22 17:13:00,161.46,161.69,161.46,161.64,1768660021.0
2008-10-22 17:14:00,161.65,161.75,161.62,161.64,1768660021.0
2008-10-22 17:15:00,161.63,161.65,161.51,161.59,1768660021.0
2008-10-22 17:16:00,161.56,161.58,161.41,161.46,1768660021.0
2008-10-22 17:17:00,161.45,161.5,161.41,161.43,1768660021.0
2008-10-22 17:18:00,161.41,161.42,161.34,161.35,1768660021.0
2008-10-22 17:19:00,161.34,161.54,161.34,161.52,1768660021.0
2008-10-22 17:20:00,161.51,161.53,161.44,161.5,1768660021.0
2008-10-22 17:21:00,161.49,161.59,161.47,161.5,1768660021.0
2008-10-22 17:22:00,161.49,161.5,161.28,161.33,1768660021.0
2008-10-22 17:23:00,161.335,161.365,161.275,161.32,1768660021.0
2008-10-22 17:24:00,161.3,161.31,161.17,161.22,1991000006.0
2008-10-22 17:25:00,161.2,161.23,161.01,161.01,1991000006.0
2008-10-22 17:26:00,160.99,160.99,160.71,160.73,1991000006.0
2008-10-22 17:27:00,160.74,160.83,160.69,160.82,1991000006.0
2008-10-22 17:28:00,160.81,160.88,160.48,160.57,1991000006.0
2008-10-22 17:29:00,160.54,160.54,160.2,160.32,1991000006.0
2008-10-22 17:30:00,160.31,160.36,160.13,160.13,1991000006.0
2008-10-22 17:31:00,160.14,160.39,160.07,160.38,1991000006.0
2008-10-22 17:32:00,160.39,160.46,160.34,160.38,1991000006.0
2008-10-22 17:33:00,160.36,160.47,160.35,160.35,1991000006.0
2008-10-22 17:34:00,160.34,160.36,160.16,160.25,1991000006.0
2008-10-22 17:35:00,160.27,160.27,159.67,159.76,1991000006.0
2008-10-22 17:36:00,159.82,159.86,159.6,159.6,1991000006.0
2008-10-22 17:37:00,159.59,159.61,159.1,159.15,1991000006.0
2008-10-22 17:38:00,159.14,159.42,159.14,159.42,1991000006.0
2008-10-22 17:39:00,159.43,159.69,159.43,159.66,1991000006.0
2008-10-22 17:40:00,159.67,159.77,159.62,159.73,1991000006.0
2008-10-22 17:41:00,159.74,159.75,159.61,159.72,1991000006.0
2008-10-22 17:42:00,159.73,159.91,159.71,159.8,1991000006.0
2008-10-22 17:43:00,159.81,159.81,159.63,159.69,1991000006.0
2008-10-22 17:44:00,159.67,159.74,159.5,159.52,1991000006.0
2008-10-22 17:45:00,159.51,159.59,159.49,159.55,1991000006.0
2008-10-22 17:46:00,159.57,159.7,159.57,159.68,1991000006.0
2008-10-22 17:47:00,159.69,159.81,159.65,159.76,1991000006.0
2008-10-22 17:48:00,159.77,159.855,159.73,159.85,1991000006.0
2008-10-22 17:49:00,159.83,160.04,159.83,159.87,2098399991.0
2008-10-22 17:50:00,159.91,159.92,159.75,159.88,2098399991.0
2008-10-22 17:51:00,159.89,159.89,159.81,159.82,2098399991.0
2008-10-22 17:52:00,159.83,159.9,159.78,159.85,2098399991.0
2008-10-22 17:53:00,159.87,159.95,159.81,159.85,2098399991.0
2008-10-22 17:54:00,159.84,159.85,159.69,159.75,2098399991.0
2008-10-22 17:55:00,159.74,159.76,159.62,159.64,2098399991.0
2008-10-22 17:56:00,159.56,159.56,159.51,159.55,2098399991.0
2008-10-22 17:57:00,159.54,159.59,159.5,159.58,2098399991.0
2008-10-22 17:58:00,159.57,159.66,159.54,159.65,2098399991.0
2008-10-22 17:59:00,159.64,159.68,159.45,159.47,2098399991.0
2008-10-22 18:00:00,159.49,159.57,159.47,159.55,2098399991.0
2008-10-22 18:01:00,159.54,159.54,159.41,159.41,2098399991.0
2008-10-22 18:02:00,159.42,159.45,159.36,159.38,2098399991.0
2008-10-22 18:03:00,159.37,159.53,159.36,159.47,2098399991.0
2008-10-22 18:04:00,159.46,159.46,159.39,159.42,2098399991.0
2008-10-22 18:05:00,159.41,159.41,159.27,159.28,2098399991.0
2008-10-22 18:06:00,159.29,159.38,159.24,159.38,2098399991.0
2008-10-22 18:07:00,159.39,159.52,159.38,159.52,2098399991.0
2008-10-22 18:08:00,159.51,159.65,159.46,159.64,2098399991.0
2008-10-22 18:09:00,159.63,159.73,159.61,159.67,2098399991.0
2008-10-22 18:10:00,159.7,159.7,159.43,159.45,2098399991.0
2008-10-22 18:11:00,159.475,159.48,159.425,159.445,2098399991.0
2008-10-22 18:12:00,159.44,159.48,159.38,159.445,1749800000.0
2008-10-22 18:13:00,159.41,159.41,159.27,159.3,2129700009.0
2008-10-22 18:14:00,159.28,159.43,159.27,159.39,2129700009.0
2008-10-22 18:15:00,159.38,159.39,159.29,159.39,2129700009.0
2008-10-22 18:16:00,159.4,159.59,159.38,159.56,2129700009.0
2008-10-22 18:17:00,159.54,159.83,159.52,159.77,2129700009.0
2008-10-22 18:18:00,159.825,159.885,159.785,159.86,2129700009.0
2008-10-22 18:19:00,159.84,159.86,159.76,159.79,1590399999.0
2008-10-22 18:20:00,159.8,159.93,159.8,159.9,1590399999.0
2008-10-22 18:21:00,159.91,159.91,159.67,159.75,1590399999.0
2008-10-22 18:22:00,159.73,159.8,159.68,159.77,1590399999.0
2008-10-22 18:23:00,159.9,159.94,159.85,159.88,1590399999.0
2008-10-22 18:24:00,159.825,159.88,159.82,159.86,1590399999.0
2008-10-22 18:25:00,159.86,159.9,159.84,159.88,1976799987.0
2008-10-22 18:26:00,159.89,160.0,159.88,159.99,1976799987.0
2008-10-22 18:27:00,160.0,160.03,159.98,160.01,1976799987.0
2008-10-22 18:28:00,160.02,160.06,160.0,160.03,1976799987.0
2008-10-22 18:29:00,160.06,160.145,160.045,160.145,1976799987.0
2008-10-22 18:30:00,160.14,160.32,160.14,160.3,2127599985.0
2008-10-22 18:31:00,160.29,160.34,160.26,160.31,2127599985.0
2008-10-22 18:32:00,160.32,160.39,160.3,160.39,2127599985.0
2008-10-22 18:33:00,160.38,160.42,160.37,160.41,2127599985.0
2008-10-22 18:34:00,160.4,160.4,160.33,160.35,2127599985.0
2008-10-22 18:35:00,160.36,160.38,160.29,160.29,2127599985.0
2008-10-22 18:36:00,160.28,160.28,160.09,160.1,2127599985.0
2008-10-22 18:37:00,160.09,160.09,159.99,159.99,2127599985.0
2008-10-22 18:38:00,159.98,160.0,159.93,159.93,2127599985.0
2008-10-22 18:39:00,159.92,160.0,159.91,159.99,2127599985.0
2008-10-22 18:40:00,159.95,159.965,159.915,159.94,2127599985.0
2008-10-22 18:41:00,159.92,159.96,159.9,159.94,1521599990.0
2008-10-22 18:42:00,159.95,159.96,159.87,159.91,1521599990.0
2008-10-22 18:43:00,159.9,159.91,159.83,159.83,1521599990.0
2008-10-22 18:44:00,159.84,159.88,159.81,159.83,1521599990.0
2008-10-22 18:45:00,159.84,159.94,159.83,159.93,1521599990.0
2008-10-22 18:46:00,159.94,159.97,159.93,159.93,1521599990.0
2008-10-22 18:47:00,159.94,159.97,159.91,159.91,1521599990.0
2008-10-22 18:48:00,159.9,159.9,159.82,159.84,1521599990.0
2008-10-22 18:49:00,159.85,159.86,159.81,159.85,1521599990.0
2008-10-22 18:50:00,159.86,159.88,159.68,159.69,1521599990.0
2008-10-22 18:51:00,159.68,159.73,159.62,159.71,1521599990.0
2008-10-22 18:52:00,159.72,160.06,159.72,160.03,1521599990.0
2008-10-22 18:53:00,160.02,160.06,159.94,160.06,1521599990.0
2008-10-22 18:54:00,160.05,160.06,159.94,159.97,1521599990.0
2008-10-22 18:55:00,159.96,160.06,159.94,160.05,1521599990.0
2008-10-22 18:56:00,160.06,160.23,160.01,160.22,1521599990.0
2008-10-22 18:57:00,160.23,160.59,160.23,160.59,1521599990.0
2008-10-22 18:58:00,160.6,160.68,160.51,160.66,1521599990.0
2008-10-22 18:59:00,160.68,160.76,160.55,160.76,1521599990.0
2008-10-22 19:00:00,160.75,160.75,160.45,160.45,1521599990.0
2008-10-22 19:01:00,160.46,160.49,160.28,160.28,1521599990.0
2008-10-22 19:02:00,160.26,160.31,160.16,160.17,1521599990.0
2008-10-22 19:03:00,160.175,160.185,160.065,160.12,1521599990.0
2008-10-22 19:04:00,160.135,160.27,160.115,160.26,1262200000.0
2008-10-22 19:05:00,160.235,160.35,160.23,160.285,1280699995.0
2008-10-22 19:06:00,160.305,160.33,160.225,160.33,1648500013.0
2008-10-22 19:07:00,160.33,160.33,160.26,160.29,1899999984.0
2008-10-22 19:08:00,160.28,160.4,160.26,160.38,1747099999.0
2008-10-22 19:09:00,160.37,160.39,160.33,160.34,1747099999.0
2008-10-22 19:10:00,160.33,160.36,160.27,160.31,1747099999.0
2008-10-22 19:11:00,160.32,160.39,160.31,160.35,1747099999.0
2008-10-22 19:12:00,160.36,160.44,160.35,160.37,1747099999.0
2008-10-22 19:13:00,160.38,160.41,160.29,160.3,1747099999.0
2008-10-22 19:14:00,160.31,160.32,160.25,160.26,1747099999.0
2008-10-22 19:15:00,160.27,160.27,160.08,160.08,1747099999.0
2008-10-22 19:16:00,160.085,160.085,159.93,159.965,1747099999.0
2008-10-22 19:17:00,159.98,160.0,159.94,159.97,1729099994.0
2008-10-22 19:18:00,159.985,160.02,159.945,160.02,1729099994.0
2008-10-22 19:19:00,159.99,160.13,159.99,160.13,1654499993.0
2008-10-22 19:20:00,160.13,160.275,160.105,160.275,1654499993.0
2008-10-22 19:21:00,160.27,160.35,160.26,160.29,1233699993.0
2008-10-22 19:22:00,160.29,160.29,160.21,160.21,1233699993.0
2008-10-22 19:23:00,160.24,160.24,160.13,160.14,1520699998.0
2008-10-22 19:24:00,160.125,160.125,160.05,160.05,1520699998.0
2008-10-22 19:25:00,160.05,160.05,159.88,159.88,2017300007.0
2008-10-22 19:26:00,159.87,159.87,159.79,159.82,2017300007.0
2008-10-22 19:27:00,159.81,159.83,159.76,159.78,2017300007.0
2008-10-22 19:28:00,159.77,159.94,159.77,159.91,2017300007.0
2008-10-22 19:29:00,159.895,159.99,159.87,159.96,2017300007.0
2008-10-22 19:30:00,159.96,160.04,159.95,160.01,1546400003.0
2008-10-22 19:31:00,160.0,160.04,159.96,159.96,1546400003.0
2008-10-22 19:32:00,159.97,159.97,159.82,159.82,1546400003.0
2008-10-22 19:33:00,159.81,159.81,159.75,159.75,1546400003.0
2008-10-22 19:34:00,159.76,159.76,159.64,159.66,1546400003.0
2008-10-22 19:35:00,159.65,159.68,159.6,159.63,1546400003.0
2008-10-22 19:36:00,159.62,159.64,159.55,159.59,1546400003.0
2008-10-22 19:37:00,159.6,159.64,159.57,159.61,1546400003.0
2008-10-22 19:38:00,159.62,159.66,159.61,159.66,1546400003.0
2008-10-22 19:39:00,159.68,159.69,159.63,159.68,1546400003.0
2008-10-22 19:40:00,159.68,159.785,159.655,159.775,2139200007.0
2008-10-22 19:41:00,159.77,159.84,159.76,159.76,1691700002.0
2008-10-22 19:42:00,159.77,159.84,159.72,159.73,1691700002.0
2008-10-22 19:43:00,159.72,159.765,159.695,159.755,1691700002.0
2008-10-22 19:44:00,159.76,159.78,159.57,159.57,1995500003.0
2008-10-22 19:45:00,159.56,159.64,159.54,159.64,1995500003.0
2008-10-22 19:46:00,159.64,159.645,159.545,159.645,1995500003.0
2008-10-22 19:47:00,159.65,159.675,159.57,159.59,2071399990.0
2008-10-22 19:48:00,159.59,159.765,159.59,159.725,1613900003.0
2008-10-22 19:49:00,159.735,159.805,159.725,159.805,1672800000.0
2008-10-22 19:50:00,159.83,159.85,159.77,159.79,1968899992.0
2008-10-22 19:51:00,159.78,159.82,159.69,159.7,1968899992.0
2008-10-22 19:52:00,159.685,159.695,159.61,159.685,1968899992.0
2008-10-22 19:53:00,159.66,159.71,159.64,159.665,1766100001.0
2008-10-22 19:54:00,159.65,159.65,159.5,159.55,1864800005.0
2008-10-22 19:55:00,159.54,159.54,159.51,159.53,1864800005.0
2008-10-22 19:56:00,159.55,159.64,159.535,159.56,1864800005.0
2008-10-22 19:57:00,159.57,159.585,159.52,159.53,967999996.0
2008-10-22 19:58:00,159.545,159.655,159.545,159.655,1391099996.0
2008-10-22 19:59:00,159.665,159.73,159.66,159.675,1718099988.0
2008-10-22 20:00:00,159.69,159.7,159.63,159.69,1436700011.0
2008-10-22 20:01:00,159.685,159.735,159.66,159.725,1436700011.0
2008-10-22 20:02:00,159.7,159.83,159.69,159.82,1731399995.0
2008-10-22 20:03:00,159.83,159.9,159.82,159.84,1731399995.0
2008-10-22 20:04:00,159.83,159.85,159.68,159.69,1731399995.0
2008-10-22 20:05:00,159.68,159.71,159.55,159.58,1731399995.0
2008-10-22 20:06:00,159.57,159.63,159.56,159.63,1731399995.0
2008-10-22 20:07:00,159.62,159.65,159.59,159.59,1731399995.0
2008-10-22 20:08:00,159.585,159.62,159.545,159.57,1731399995.0
2008-10-22 20:09:00,159.56,159.615,159.55,159.565,1183700000.0
2008-10-22 20:10:00,159.57,159.57,159.5,159.515,1998100000.0
2008-10-22 20:11:00,159.51,159.51,159.465,159.465,1578699999.0
2008-10-22 20:12:00,159.465,159.505,159.44,159.455,1603999996.0
2008-10-22 20:13:00,159.45,159.52,159.44,159.48,1380000001.0
2008-10-22 20:14:00,159.475,159.515,159.425,159.425,2028900000.0
2008-10-22 20:15:00,159.45,159.45,159.39,159.41,1495799999.0
2008-10-22 20:16:00,159.415,159.45,159.395,159.45,1495799999.0
2008-10-22 20:17:00,159.45,159.54,159.425,159.54,1429000000.0
2008-10-22 20:18:00,159.54,159.78,159.53,159.72,2015799993.0
2008-10-22 20:19:00,159.71,159.88,159.71,159.84,2015799993.0
2008-10-22 20:20:00,159.85,159.96,159.82,159.91,2015799993.0
2008-10-22 20:21:00,159.92,160.19,159.88,160.19,2015799993.0
2008-10-22 20:22:00,160.2,160.23,160.16,160.16,2015799993.0
2008-10-22 20:23:00,160.17,160.25,160.16,160.24,2015799993.0
2008-10-22 20:24:00,160.25,160.26,160.21,160.26,2015799993.0
2008-10-22 20:25:00,160.27,160.32,160.26,160.31,2015799993.0
2008-10-22 20:26:00,160.32,160.36,160.31,160.34,2015799993.0
2008-10-22 20:27:00,160.35,160.35,160.18,160.21,2015799993.0
2008-10-22 20:28:00,160.205,160.285,160.19,160.255,2015799993.0
2008-10-22 20:29:00,160.24,160.28,160.23,160.23,1578299998.0
2008-10-22 20:30:00,160.22,160.23,160.15,160.16,1578299998.0
2008-10-22 20:31:00,160.14,160.14,160.01,160.04,1578299998.0
2008-10-22 20:32:00,160.03,160.12,159.93,159.96,1578299998.0
2008-10-22 20:33:00,159.945,160.15,159.93,160.125,1578299998.0
2008-10-22 20:34:00,160.125,160.19,160.095,160.185,1554299996.0
2008-10-22 20:35:00,160.18,160.18,160.07,160.17,1547799995.0
2008-10-22 20:36:00,160.16,160.25,160.16,160.25,1547799995.0
2008-10-22 20:37:00,160.24,160.29,160.175,160.19,1909600008.0
2008-10-22 20:38:00,160.19,160.24,160.105,160.105,1432999993.0
2008-10-22 20:39:00,160.12,160.155,160.02,160.145,1888100011.0
2008-10-22 20:40:00,160.145,160.15,160.025,160.05,1843400002.0
2008-10-22 20:41:00,160.05,160.12,160.02,160.07,1912200004.0
2008-10-22 20:42:00,160.08,160.09,159.94,159.96,1912200004.0
2008-10-22 20:43:00,159.95,159.95,159.9,159.93,1912200004.0
2008-10-22 20:44:00,159.935,160.0,159.92,159.935,1912200004.0
2008-10-22 20:45:00,159.91,159.93,159.85,159.93,1994199990.0
2008-10-22 20:46:00,159.955,159.995,159.845,159.875,1994199990.0
2008-10-22 20:47:00,159.865,159.89,159.83,159.89,1340499997.0
2008-10-22 20:48:00,159.89,159.935,159.875,159.9,1942599999.0
2008-10-22 20:49:00,159.9,159.945,159.83,159.85,1721800006.0
2008-10-22 20:50:00,159.86,159.86,159.67,159.82,1939999991.0
2008-10-22 20:51:00,159.81,159.9,159.77,159.85,1939999991.0
2008-10-22 20:52:00,159.86,159.88,159.8,159.87,1939999991.0
2008-10-22 20:53:00,159.855,159.885,159.85,159.85,1939999991.0
2008-10-22 20:54:00,159.83,159.85,159.76,159.78,1847199995.0
2008-10-22 20:55:00,159.77,159.845,159.765,159.81,1847199995.0
2008-10-22 20:56:00,159.81,159.895,159.81,159.87,1818000001.0
2008-10-22 20:57:00,159.87,159.885,159.85,159.85,1195300000.0
2008-10-22 20:58:00,159.85,159.96,159.79,159.95,2046100001.0
2008-10-22 20:59:00,159.96,159.99,159.93,159.96,2046100001.0
2008-10-22 21:00:00,159.99,160.065,159.99,160.04,2046100001.0
2008-10-22 21:01:00,160.03,160.12,160.03,160.1,1243600010.0
2008-10-22 21:02:00,160.11,160.19,160.09,160.18,1243600010.0
2008-10-22 21:03:00,160.17,160.19,160.03,160.03,1243600010.0
2008-10-22 21:04:00,160.04,160.04,159.92,159.94,1243600010.0
2008-10-22 21:05:00,159.95,160.03,159.94,160.02,1243600010.0
2008-10-22 21:06:00,160.03,160.04,159.99,159.99,1243600010.0
2008-10-22 21:07:00,160.0,160.0,159.92,159.935,1243600010.0
2008-10-22 21:08:00,159.92,159.92,159.85,159.92,1600800004.0
2008-10-22 21:09:00,159.93,159.935,159.84,159.935,1600800004.0
2008-10-22 21:10:00,159.92,159.97,159.865,159.865,1618099994.0
2008-10-22 21:11:00,159.89,159.915,159.875,159.88,1231999990.0
2008-10-22 21:12:00,159.84,159.85,159.74,159.74,1910399991.0
2008-10-22 21:13:00,159.74,159.77,159.645,159.67,1910699994.0
2008-10-22 21:14:00,159.665,159.675,159.625,159.66,920299997.0
2008-10-22 21:15:00,159.66,159.67,159.66,159.66,1252399999.0
2008-10-22 21:16:00,159.66,159.66,159.55,159.565,1137799992.0
2008-10-22 21:17:00,159.55,159.64,159.535,159.565,1869700007.0
2008-10-22 21:18:00,159.585,159.595,159.555,159.565,880200004.0
2008-10-22 21:19:00,159.58,159.595,159.445,159.445,1735299993.0
2008-10-22 21:20:00,159.465,159.465,159.285,159.325,1949000003.0
2008-10-22 21:21:00,159.32,159.32,159.01,159.02,1316600003.0
2008-10-22 21:22:00,159.0,159.0,158.47,158.51,1316600003.0
2008-10-22 21:23:00,158.5,158.63,158.42,158.63,1316600003.0
2008-10-22 21:24:00,158.62,158.63,158.51,158.55,1316600003.0
2008-10-22 21:25:00,158.54,158.87,158.54,158.82,1316600003.0
2008-10-22 21:26:00,158.83,158.87,158.76,158.82,1316600003.0
2008-10-22 21:27:00,158.83,158.86,158.76,158.77,1316600003.0
2008-10-22 21:28:00,158.76,158.77,158.57,158.57,1316600003.0
2008-10-22 21:29:00,158.58,158.58,158.29,158.29,1316600003.0
2008-10-22 21:30:00,158.3,158.39,158.26,158.38,1316600003.0
2008-10-22 21:31:00,158.37,158.43,158.19,158.22,1316600003.0
2008-10-22 21:32:00,158.23,158.28,158.19,158.28,1316600003.0
2008-10-22 21:33:00,158.29,158.29,157.95,157.96,1316600003.0
2008-10-22 21:34:00,157.95,158.08,157.95,158.06,1316600003.0
2008-10-22 21:35:00,158.07,158.32,158.04,158.3,1316600003.0
2008-10-22 21:36:00,158.31,158.31,158.05,158.07,1316600003.0
2008-10-22 21:37:00,158.06,158.06,157.85,157.87,1316600003.0
2008-10-22 21:38:00,157.85,157.85,157.72,157.74,1316600003.0
2008-10-22 21:39:00,157.75,157.96,157.75,157.92,1316600003.0
2008-10-22 21:40:00,157.93,157.97,157.84,157.88,1316600003.0
2008-10-22 21:41:00,157.89,157.98,157.85,157.93,1316600003.0
2008-10-22 21:42:00,157.94,158.12,157.94,158.1,1316600003.0
2008-10-22 21:43:00,158.09,158.17,158.07,158.13,1316600003.0
2008-10-22 21:44:00,158.14,158.3,158.14,158.21,1316600003.0
2008-10-22 21:45:00,158.19,158.23,158.13,158.16,1316600003.0
2008-10-22 21:46:00,158.17,158.2,158.07,158.14,1316600003.0
2008-10-22 21:47:00,158.15,158.35,158.14,158.32,1316600003.0
2008-10-22 21:48:00,158.33,158.41,158.32,158.35,1316600003.0
2008-10-22 21:49:00,158.36,158.57,158.36,158.55,1316600003.0
2008-10-22 21:50:00,158.56,158.64,158.43,158.6,1316600003.0
2008-10-22 21:51:00,158.61,158.64,158.48,158.48,1316600003.0
2008-10-22 21:52:00,158.49,158.5,158.41,158.49,1316600003.0
2008-10-22 21:53:00,158.48,158.64,158.38,158.59,1316600003.0
2008-10-22 21:54:00,158.58,158.69,158.55,158.55,1316600003.0
2008-10-22 21:55:00,158.57,158.72,158.57,158.71,1316600003.0
2008-10-22 21:56:00,158.7,158.84,158.65,158.7,1316600003.0
2008-10-22 21:57:00,158.69,158.76,158.64,158.71,1316600003.0
2008-10-22 21:58:00,158.69,158.7,158.62,158.62,1316600003.0
2008-10-22 21:59:00,158.61,158.69,158.61,158.66,1316600003.0
2008-10-22 22:00:00,158.67,158.69,158.5,158.52,1316600003.0
2008-10-22 22:01:00,158.53,158.58,158.47,158.51,1316600003.0
2008-10-22 22:02:00,158.52,158.56,158.48,158.51,1316600003.0
2008-10-22 22:03:00,158.5,158.56,158.49,158.52,1316600003.0
2008-10-22 22:04:00,158.51,158.55,158.46,158.49,1316600003.0
2008-10-22 22:05:00,158.475,158.56,158.475,158.51,1316600003.0
2008-10-22 22:06:00,158.515,158.56,158.515,158.535,1095500002.0
2008-10-22 22:07:00,158.55,158.655,158.55,158.655,1735400006.0
2008-10-22 22:08:00,158.66,158.695,158.615,158.665,1812600026.0
2008-10-22 22:09:00,158.68,158.695,158.62,158.695,1338400005.0
2008-10-22 22:10:00,158.71,158.93,158.71,158.84,1224700007.0
2008-10-22 22:11:00,158.85,159.01,158.83,159.01,1224700007.0
2008-10-22 22:12:00,159.02,159.21,158.97,159.19,1224700007.0
2008-10-22 22:13:00,159.21,159.37,159.2,159.36,1224700007.0
2008-10-22 22:14:00,159.37,159.6,159.37,159.6,1224700007.0
2008-10-22 22:15:00,159.59,159.68,159.56,159.64,1224700007.0
2008-10-22 22:16:00,159.65,159.7,159.62,159.62,1224700007.0
2008-10-22 22:17:00,159.61,159.62,159.48,159.51,1224700007.0
2008-10-22 22:18:00,159.5,159.51,159.33,159.37,1224700007.0
2008-10-22 22:19:00,159.36,159.41,159.29,159.29,1224700007.0
2008-10-22 22:20:00,159.265,159.42,159.26,159.325,1224700007.0
2008-10-22 22:21:00,159.325,159.33,159.285,159.3,1139400001.0
2008-10-22 22:22:00,159.3,159.375,159.3,159.365,483599996.0
2008-10-22 22:23:00,159.375,159.375,159.29,159.31,1151599999.0
2008-10-22 22:24:00,159.31,159.39,159.285,159.35,842899996.0
2008-10-22 22:25:00,159.33,159.4,159.31,159.32,1070500009.0
2008-10-22 22:26:00,159.33,159.34,159.23,159.24,1070500009.0
2008-10-22 22:27:00,159.23,159.275,159.23,159.25,1070500009.0
2008-10-22 22:28:00,159.27,159.38,159.27,159.37,1147399994.0
2008-10-22 22:29:00,159.355,159.405,159.345,159.405,1147399994.0
2008-10-22 22:30:00,159.405,159.475,159.405,159.44,1718500009.0
2008-10-22 22:31:00,159.45,159.45,159.45,159.45,993799999.0
2008-10-22 22:32:00,159.46,159.47,159.24,159.32,995000003.0
2008-10-22 22:33:00,159.3,159.37,159.24,159.36,995000003.0
2008-10-22 22:34:00,159.35,159.35,159.295,159.31,995000003.0
2008-10-22 22:35:00,159.305,159.31,159.28,159.29,1932299994.0
2008-10-22 22:36:00,159.29,159.29,159.23,159.25,1001699998.0
2008-10-22 22:37:00,159.29,159.29,159.115,159.115,1001699998.0
2008-10-22 22:38:00,159.115,159.21,159.08,159.09,2004400012.0
2008-10-22 22:39:00,159.09,159.095,159.08,159.08,1042199996.0
2008-10-22 22:40:00,159.08,159.08,159.08,159.08,216100002.0
2008-10-22 22:41:00,159.08,159.08,158.925,158.97,1101199999.0
2008-10-22 22:42:00,158.975,159.02,158.93,158.965,1449299997.0
2008-10-22 22:43:00,158.955,158.97,158.925,158.96,1978100011.0
2008-10-22 22:44:00,159.0,159.01,158.93,158.94,1159000000.0
2008-10-22 22:45:00,158.95,158.99,158.92,158.96,1159000000.0
2008-10-22 22:46:00,158.95,158.98,158.91,158.92,1159000000.0
2008-10-22 22:47:00,158.93,158.95,158.89,158.89,1159000000.0
2008-10-22 22:48:00,158.88,158.88,158.81,158.82,1159000000.0
2008-10-22 22:49:00,158.795,158.885,158.775,158.81,1159000000.0
2008-10-22 22:50:00,158.85,158.85,158.78,158.82,986700004.0
2008-10-22 22:51:00,158.83,158.86,158.78,158.86,986700004.0
2008-10-22 22:52:00,158.84,158.97,158.81,158.96,986700004.0
2008-10-22 22:53:00,158.895,158.895,158.88,158.88,986700004.0
2008-10-22 22:54:00,158.895,159.015,158.88,158.92,1402800014.0
2008-10-22 22:55:00,158.92,158.92,158.79,158.82,1314099997.0
2008-10-22 22:56:00,158.82,158.835,158.775,158.795,1525799987.0
2008-10-22 22:57:00,158.805,158.88,158.79,158.82,1073099997.0
2008-10-22 22:58:00,158.82,158.85,158.815,158.835,1281699995.0
2008-10-22 22:59:00,158.85,158.87,158.82,158.85,312399997.0
2008-10-22 23:00:00,158.82,158.825,158.705,158.725,312399997.0
2008-10-22 23:01:00,158.725,158.725,158.64,158.665,67200000.0
2008-10-22 23:02:00,158.675,158.72,158.675,158.72,68600000.0
2008-10-22 23:03:00,158.73,158.74,158.65,158.73,138700000.0
2008-10-22 23:04:00,158.71,158.715,158.62,158.65,1463799986.0
2008-10-22 23:05:00,158.65,158.725,158.63,158.65,1365100007.0
2008-10-22 23:06:00,158.665,158.68,158.63,158.68,1733999974.0
2008-10-22 23:07:00,158.675,158.73,158.655,158.71,1639899987.0
2008-10-22 23:08:00,158.72,158.79,158.66,158.73,1658799990.0
2008-10-22 23:09:00,158.825,158.825,158.675,158.775,1658799990.0
2008-10-22 23:10:00,158.79,158.82,158.79,158.805,396600004.0
2008-10-22 23:11:00,158.82,158.835,158.81,158.82,244299998.0
2008-10-22 23:12:00,158.82,158.82,158.81,158.815,126700000.0
2008-10-22 23:13:00,158.82,158.87,158.82,158.835,151200000.0
2008-10-22 23:14:00,158.87,158.88,158.85,158.865,117899999.0
2008-10-22 23:15:00,158.86,159.01,158.86,158.945,393900001.0
2008-10-22 23:16:00,158.96,158.96,158.885,158.9,174200000.0
2008-10-22 23:17:00,158.9,158.94,158.895,158.94,279600004.0
2008-10-22 23:18:00,158.9,158.915,158.9,158.9,199000000.0
2008-10-22 23:19:00,158.9,158.905,158.9,158.9,373199996.0
2008-10-22 23:20:00,158.9,158.9,158.86,158.89,505099993.0
2008-10-22 23:21:00,158.89,158.9,158.89,158.9,448899997.0
2008-10-22 23:22:00,158.9,158.9,158.9,158.9,334000000.0
2008-10-22 23:23:00,158.89,158.9,158.72,158.785,741200013.0
2008-10-22 23:24:00,158.795,158.805,158.735,158.77,1290399993.0
2008-10-22 23:25:00,158.77,158.86,158.77,158.86,598099998.0
2008-10-22 23:26:00,158.87,158.885,158.835,158.835,186400004.0
2008-10-22 23:27:00,158.85,158.91,158.85,158.895,603199991.0
2008-10-22 23:28:00,158.89,158.99,158.87,158.99,449199995.0
2008-10-22 23:29:00,158.99,159.35,158.985,159.23,662000003.0
2008-10-22 23:30:00,159.24,159.25,159.21,159.25,1210280012.0
2008-10-22 23:31:00,159.25,159.35,159.185,159.345,1254399995.0
2008-10-22 23:32:00,159.335,159.335,159.295,159.335,125000000.0
2008-10-22 23:33:00,159.335,159.34,159.29,159.31,205799999.0
2008-10-22 23:34:00,159.31,159.31,159.245,159.245,302580004.0
2008-10-22 23:35:00,159.235,159.235,159.16,159.17,1032399993.0
2008-10-22 23:36:00,159.17,159.17,158.65,158.795,816200014.0
2008-10-22 23:37:00,158.795,158.935,158.76,158.935,162799998.0
2008-10-22 23:38:00,158.935,159.03,158.925,159.015,342340000.0
2008-10-22 23:39:00,158.955,158.97,158.955,158.97,106000000.0
2008-10-22 23:40:00,158.97,158.97,158.97,158.97,129899999.0
2008-10-22 23:41:00,158.925,158.95,158.91,158.945,1972000018.0
2008-10-22 23:42:00,158.97,158.97,158.97,158.97,62400000.0
2008-10-22 23:43:00,158.97,158.98,158.97,158.97,49400000.0
2008-10-22 23:44:00,158.97,158.97,158.97,158.97,77799998.0
2008-10-22 23:45:00,158.97,158.99,158.97,158.99,75700000.0
2008-10-22 23:46:00,158.975,159.01,158.975,158.985,78600001.0
2008-10-22 23:47:00,159.02,159.05,159.0,159.0,280500001.0
2008-10-22 23:48:00,159.005,159.005,159.005,159.005,18799999.0
2008-10-22 23:49:00,159.0,159.0,158.81,158.945,471020008.0
2008-10-22 23:50:00,158.94,158.965,158.77,158.96,632400004.0
2008-10-22 23:51:00,158.96,158.96,158.785,158.81,387340002.0
2008-10-22 23:52:00,158.81,158.84,158.735,158.785,346200001.0
2008-10-22 23:53:00,158.785,158.82,158.735,158.82,967200002.0
2008-10-22 23:54:00,158.83,158.95,158.83,158.895,263499998.0
2008-10-22 23:55:00,158.85,159.03,158.85,159.02,276200002.0
2008-10-22 23:56:00,159.015,159.03,158.955,158.985,290000003.0
2008-10-22 23:57:00,158.99,159.02,158.915,158.945,1039959996.0
2008-10-22 23:58:00,158.94,159.03,158.905,158.925,1461720004.0
2008-10-22 23:59:00,158.925,158.94,158.715,158.94,1970440012.0
2008-10-23 00:00:00,158.93,159.075,158.785,159.035,1484899993.0
2008-10-23 00:01:00,159.04,159.185,159.02,159.18,1747760006.0
2008-10-23 00:02:00,159.13,159.22,159.13,159.2,2086679986.0
2008-10-23 00:03:00,159.23,159.245,159.14,159.18,1733980007.0
2008-10-23 00:04:00,159.17,159.18,159.145,159.17,1260000006.0
2008-10-23 00:05:00,159.17,159.17,159.145,159.17,1512599993.0
2008-10-23 00:06:00,159.13,159.13,159.08,159.09,1435300004.0
2008-10-23 00:07:00,159.07,159.08,159.04,159.04,1435300004.0
2008-10-23 00:08:00,159.05,159.07,159.01,159.06,1039579995.0
2008-10-23 00:09:00,159.05,159.06,159.0,159.04,1039579995.0
2008-10-23 00:10:00,159.04,159.04,159.04,159.04,1039579995.0
2008-10-23 00:11:00,159.04,159.04,159.015,159.04,1762400005.0
2008-10-23 00:12:00,159.04,159.04,158.9,158.95,1155840003.0
2008-10-23 00:13:00,158.97,158.98,158.89,158.89,878440006.0
2008-10-23 00:14:00,158.89,158.89,158.815,158.875,1093800012.0
2008-10-23 00:15:00,158.89,158.89,158.715,158.72,668000003.0
2008-10-23 00:16:00,158.74,158.74,158.54,158.54,1450599991.0
2008-10-23 00:17:00,158.495,158.545,158.46,158.52,1450599991.0
2008-10-23 00:18:00,158.535,158.575,158.535,158.555,945800003.0
2008-10-23 00:19:00,158.565,158.565,158.52,158.52,1789899991.0
2008-10-23 00:20:00,158.52,158.52,158.515,158.52,1375499995.0
2008-10-23 00:21:00,158.37,158.41,158.3,158.34,2060300006.0
2008-10-23 00:22:00,158.37,158.43,158.32,158.33,1404699997.0
2008-10-23 00:23:00,158.31,158.315,158.31,158.31,1404699997.0
2008-10-23 00:24:00,158.31,158.315,158.31,158.31,1963599989.0
2008-10-23 00:25:00,158.31,158.31,158.31,158.31,574100007.0
2008-10-23 00:26:00,158.31,158.31,158.31,158.31,1133099992.0
2008-10-23 00:27:00,158.31,158.31,158.285,158.31,1625199981.0
2008-10-23 00:28:00,158.31,158.31,158.31,158.31,798999995.0
2008-10-23 00:29:00,158.31,158.31,158.31,158.31,749599993.0
2008-10-23 00:30:00,158.31,158.31,158.31,158.31,703800004.0
2008-10-23 00:31:00,158.31,158.31,158.31,158.31,182799999.0
2008-10-23 00:32:00,158.31,158.31,158.31,158.31,659899992.0
2008-10-23 00:33:00,158.31,158.325,158.31,158.31,414399998.0
2008-10-23 00:34:00,158.31,158.335,158.31,158.335,199500003.0
2008-10-23 00:35:00,158.33,158.365,158.32,158.32,1345599991.0
2008-10-23 00:36:00,158.32,158.35,158.315,158.335,590500000.0
2008-10-23 00:37:00,158.335,158.38,158.32,158.38,338899998.0
2008-10-23 00:38:00,158.355,158.355,158.305,158.345,205100003.0
2008-10-23 00:39:00,158.38,158.41,158.33,158.33,170139999.0
2008-10-23 00:40:00,158.36,158.36,158.36,158.36,170139999.0
2008-10-23 00:41:00,158.36,158.41,158.35,158.36,712839996.0
2008-10-23 00:42:00,158.36,158.36,158.21,158.245,1076140002.0
2008-10-23 00:43:00,158.26,158.31,158.22,158.3,760900008.0
2008-10-23 00:44:00,158.31,158.34,158.275,158.275,591299998.0
2008-10-23 00:45:00,158.305,158.365,158.29,158.32,630000005.0
2008-10-23 00:46:00,158.31,158.355,158.31,158.32,594899997.0
2008-10-23 00:47:00,158.345,158.36,158.345,158.35,141799998.0
2008-10-23 00:48:00,158.345,158.375,158.345,158.375,376899999.0
2008-10-23 00:49:00,158.395,158.565,158.39,158.545,1149340003.0
2008-10-23 00:50:00,158.545,158.545,158.475,158.505,551700004.0
2008-10-23 00:51:00,158.505,158.55,158.5,158.51,666719999.0
2008-10-23 00:52:00,158.51,158.51,158.39,158.46,1187139992.0
2008-10-23 00:53:00,158.47,158.51,158.44,158.45,1289200000.0
2008-10-23 00:54:00,158.455,158.51,158.45,158.485,1289200000.0
2008-10-23 00:55:00,158.48,158.495,158.48,158.495,150099998.0
2008-10-23 00:56:00,158.5,158.505,158.47,158.47,389700002.0
2008-10-23 00:57:00,158.47,158.47,158.47,158.47,491099997.0
2008-10-23 00:58:00,158.47,158.51,158.47,158.495,746899991.0
2008-10-23 00:59:00,158.49,158.5,158.47,158.48,505799991.0
2008-10-23 01:00:00,158.48,158.505,158.475,158.505,1227099988.0
2008-10-23 01:01:00,158.505,158.505,158.47,158.47,903499997.0
2008-10-23 01:02:00,158.47,158.485,158.47,158.47,1355599998.0
2008-10-23 01:03:00,158.49,158.73,158.47,158.65,1051220006.0
2008-10-23 01:04:00,158.66,158.66,158.485,158.49,1051220006.0
2008-10-23 01:05:00,158.49,158.495,158.45,158.45,881099992.0
2008-10-23 01:06:00,158.35,158.385,158.3,158.365,1943619992.0
2008-10-23 01:07:00,158.33,158.41,158.17,158.28,1850079994.0
2008-10-23 01:08:00,158.205,158.21,157.91,157.945,1850079994.0
2008-10-23 01:09:00,157.96,158.17,157.915,158.08,1698599995.0
2008-10-23 01:10:00,158.08,158.115,158.015,158.04,1284640000.0
2008-10-23 01:11:00,158.04,158.08,158.035,158.055,1475020007.0
2008-10-23 01:12:00,158.05,158.06,158.05,158.05,821300006.0
2008-10-23 01:13:00,158.05,158.05,158.05,158.05,78599999.0
2008-10-23 01:14:00,158.06,158.075,158.05,158.075,318599999.0
2008-10-23 01:15:00,158.06,158.125,158.05,158.09,174500002.0
2008-10-23 01:16:00,158.105,158.19,158.105,158.17,1377140000.0
2008-10-23 01:17:00,158.22,158.245,158.175,158.215,1012799998.0
2008-10-23 01:18:00,158.26,158.32,158.26,158.3,445099999.0
2008-10-23 01:19:00,158.3,158.325,158.275,158.275,445099999.0
2008-10-23 01:20:00,158.26,158.275,158.26,158.26,409700000.0
2008-10-23 01:21:00,158.26,158.26,158.26,158.26,102200001.0
2008-10-23 01:22:00,158.26,158.26,158.16,158.16,652700000.0
2008-10-23 01:23:00,158.185,158.185,158.1,158.11,375899999.0
2008-10-23 01:24:00,158.11,158.11,158.0,158.025,804000006.0
2008-10-23 01:25:00,158.025,158.025,157.835,157.85,1901719999.0
2008-10-23 01:26:00,157.85,157.85,157.805,157.82,1792279991.0
2008-10-23 01:27:00,157.78,157.94,157.77,157.93,963080007.0
2008-10-23 01:28:00,157.94,157.96,157.75,157.75,963080007.0
2008-10-23 01:29:00,157.73,157.76,157.57,157.57,963080007.0
2008-10-23 01:30:00,157.61,157.7,157.565,157.66,963080007.0
2008-10-23 01:31:00,157.665,157.68,157.645,157.65,1435799998.0
2008-10-23 01:32:00,157.65,157.74,157.645,157.715,1101739999.0
2008-10-23 01:33:00,157.72,157.73,157.65,157.7,1492200017.0
2008-10-23 01:34:00,157.7,157.815,157.7,157.74,1492200017.0
2008-10-23 01:35:00,157.75,157.84,157.73,157.83,2035420011.0
2008-10-23 01:36:00,157.81,157.915,157.755,157.89,2035420011.0
2008-10-23 01:37:00,157.94,158.0,157.9,157.95,1743880001.0
2008-10-23 01:38:00,157.96,158.05,157.96,158.05,1743880001.0
2008-10-23 01:39:00,158.05,158.095,158.005,158.095,1743880001.0
2008-10-23 01:40:00,158.095,158.105,158.025,158.07,1384439998.0
2008-10-23 01:41:00,158.06,158.17,157.96,158.0,1217600002.0
2008-10-23 01:42:00,158.01,158.055,157.99,157.99,1217600002.0
2008-10-23 01:43:00,158.0,158.05,157.965,158.025,759499994.0
2008-10-23 01:44:00,158.045,158.045,157.99,157.995,1104599997.0
2008-10-23 01:45:00,158.005,158.05,158.005,158.045,636300000.0
2008-10-23 01:46:00,158.05,158.185,158.04,158.185,825800000.0
2008-10-23 01:47:00,158.13,158.21,158.085,158.21,1109300007.0
2008-10-23 01:48:00,158.22,158.29,158.2,158.29,1187199997.0
2008-10-23 01:49:00,158.31,158.52,158.31,158.42,1187199997.0
2008-10-23 01:50:00,158.41,158.54,158.39,158.42,1187199997.0
2008-10-23 01:51:00,158.41,158.43,158.3,158.31,1187199997.0
2008-10-23 01:52:00,158.23,158.315,158.23,158.305,1187199997.0
2008-10-23 01:53:00,158.295,158.3,158.27,158.285,778300005.0
2008-10-23 01:54:00,158.285,158.455,158.28,158.44,1743779999.0
2008-10-23 01:55:00,158.425,158.425,158.325,158.39,1002800000.0
2008-10-23 01:56:00,158.38,158.38,158.33,158.35,225339999.0
2008-10-23 01:57:00,158.355,158.41,158.355,158.41,430099998.0
2008-10-23 01:58:00,158.39,158.405,158.315,158.35,1467740003.0
2008-10-23 01:59:00,158.37,158.41,158.34,158.37,1459100011.0
2008-10-23 02:00:00,158.345,158.345,158.14,158.195,1459100011.0
2008-10-23 02:01:00,158.21,158.27,158.19,158.265,1056639993.0
2008-10-23 02:02:00,158.24,158.27,158.21,158.235,1195040003.0
2008-10-23 02:03:00,158.245,158.29,158.23,158.27,1048140002.0
2008-10-23 02:04:00,158.26,158.315,158.245,158.295,1540320006.0
2008-10-23 02:05:00,158.285,158.35,158.28,158.35,607779998.0
2008-10-23 02:06:00,158.35,158.445,158.33,158.425,2086120019.0
2008-10-23 02:07:00,158.42,158.74,158.42,158.74,1658599985.0
2008-10-23 02:08:00,158.75,159.19,158.75,159.18,1658599985.0
2008-10-23 02:09:00,159.2,159.47,159.18,159.47,1658599985.0
2008-10-23 02:10:00,159.44,159.58,159.18,159.19,1658599985.0
2008-10-23 02:11:00,159.2,159.2,158.98,159.04,1658599985.0
2008-10-23 02:12:00,159.02,159.04,158.92,159.02,1658599985.0
2008-10-23 02:13:00,158.81,159.04,158.81,158.93,1658599985.0
2008-10-23 02:14:00,158.96,159.03,158.86,158.98,1658599985.0
2008-10-23 02:15:00,158.99,159.25,158.99,159.23,1658599985.0
2008-10-23 02:16:00,159.22,159.34,159.15,159.31,1658599985.0
2008-10-23 02:17:00,159.22,159.22,159.03,159.075,1658599985.0
2008-10-23 02:18:00,159.085,159.205,159.085,159.165,1648799991.0
2008-10-23 02:19:00,159.22,159.29,159.1,159.11,1677999983.0
2008-10-23 02:20:00,159.17,159.17,159.17,159.17,1677999983.0
2008-10-23 02:21:00,159.17,159.17,159.07,159.11,789399991.0
2008-10-23 02:22:00,159.095,159.22,159.095,159.175,1525500005.0
2008-10-23 02:23:00,159.23,159.23,159.13,159.16,1685400010.0
2008-10-23 02:24:00,159.15,159.16,159.01,159.02,1685400010.0
2008-10-23 02:25:00,159.06,159.06,158.975,158.99,1685400010.0
2008-10-23 02:26:00,158.99,158.99,158.85,158.86,1900039995.0
2008-10-23 02:27:00,158.86,158.86,158.69,158.69,1366040006.0
2008-10-23 02:28:00,158.715,158.72,158.53,158.595,2093739998.0
2008-10-23 02:29:00,158.62,158.63,158.45,158.47,1938159991.0
2008-10-23 02:30:00,158.48,158.51,158.39,158.45,1938159991.0
2008-10-23 02:31:00,158.44,158.44,158.36,158.39,1938159991.0
2008-10-23 02:32:00,158.38,158.4,158.25,158.25,1938159991.0
2008-10-23 02:33:00,158.21,158.245,158.11,158.24,1938159991.0
2008-10-23 02:34:00,158.26,158.3,158.24,158.27,1422780009.0
2008-10-23 02:35:00,158.28,158.35,158.27,158.35,1422780009.0
2008-10-23 02:36:00,158.32,158.37,158.29,158.315,1422780009.0
2008-10-23 02:37:00,158.35,158.35,158.2,158.2,2098139996.0
2008-10-23 02:38:00,158.08,158.1,158.06,158.07,2098139996.0
2008-10-23 02:39:00,158.07,158.07,157.875,157.89,1754879998.0
2008-10-23 02:40:00,157.93,157.96,157.91,157.94,1170460003.0
2008-10-23 02:41:00,157.95,158.07,157.95,158.0,1170460003.0
2008-10-23 02:42:00,157.99,158.04,157.92,158.04,1170460003.0
2008-10-23 02:43:00,158.05,158.1,158.01,158.05,1170460003.0
2008-10-23 02:44:00,158.0,158.0,157.9,157.965,1170460003.0
2008-10-23 02:45:00,157.975,157.99,157.93,157.975,1331480006.0
2008-10-23 02:46:00,157.975,158.005,157.945,158.005,1540680004.0
2008-10-23 02:47:00,158.005,158.16,158.005,158.115,1216660015.0
2008-10-23 02:48:00,158.115,158.165,158.06,158.09,1487839999.0
2008-10-23 02:49:00,158.11,158.145,158.06,158.085,743279996.0
2008-10-23 02:50:00,158.085,158.11,157.975,158.09,1135480009.0
2008-10-23 02:51:00,158.05,158.085,158.015,158.05,802300005.0
2008-10-23 02:52:00,158.05,158.175,158.05,158.175,522060003.0
2008-10-23 02:53:00,158.18,158.37,158.16,158.32,1091500001.0
2008-10-23 02:54:00,158.31,158.34,158.2,158.27,1091500001.0
2008-10-23 02:55:00,158.28,158.47,158.28,158.41,1091500001.0
2008-10-23 02:56:00,158.44,158.46,158.37,158.38,1091500001.0
2008-10-23 02:57:00,158.39,158.45,158.31,158.31,1091500001.0
2008-10-23 02:58:00,158.27,158.505,158.27,158.505,1091500001.0
2008-10-23 02:59:00,158.495,158.495,158.37,158.38,1716000001.0
2008-10-23 03:00:00,158.38,158.395,158.29,158.325,1200319986.0
2008-10-23 03:01:00,158.31,158.35,158.26,158.35,1185579993.0
2008-10-23 03:02:00,158.35,158.35,158.27,158.27,1185579993.0
2008-10-23 03:03:00,158.295,158.295,158.185,158.25,1971599989.0
2008-10-23 03:04:00,158.255,158.3,158.23,158.285,1489259993.0
2008-10-23 03:05:00,158.285,158.37,158.275,158.3,1794420000.0
2008-10-23 03:06:00,158.285,158.295,158.16,158.16,1224179994.0
2008-10-23 03:07:00,158.19,158.36,158.12,158.18,422140003.0
2008-10-23 03:08:00,158.16,158.32,158.16,158.32,422140003.0
2008-10-23 03:09:00,158.3,158.3,158.245,158.26,457599999.0
2008-10-23 03:10:00,158.29,158.43,158.29,158.43,1486180001.0
2008-10-23 03:11:00,158.44,158.47,158.35,158.37,1486180001.0
2008-10-23 03:12:00,158.37,158.475,158.355,158.44,1486180001.0
2008-10-23 03:13:00,158.455,158.48,158.415,158.465,683900003.0
2008-10-23 03:14:00,158.465,158.555,158.445,158.55,1240479997.0
2008-10-23 03:15:00,158.57,158.86,158.57,158.86,1488499997.0
2008-10-23 03:16:00,158.85,158.9,158.82,158.87,1488499997.0
2008-10-23 03:17:00,158.88,159.0,158.86,158.95,1488499997.0
2008-10-23 03:18:00,158.895,158.895,158.805,158.875,1488499997.0
2008-10-23 03:19:00,158.86,158.86,158.76,158.77,1382080000.0
2008-10-23 03:20:00,158.785,158.875,158.755,158.805,1271279998.0
2008-10-23 03:21:00,158.82,158.855,158.805,158.815,494180003.0
2008-10-23 03:22:00,158.83,158.89,158.785,158.825,1751280019.0
2008-10-23 03:23:00,158.81,158.905,158.775,158.83,1852579995.0
2008-10-23 03:24:00,158.83,158.845,158.665,158.72,534779999.0
2008-10-23 03:25:00,158.74,158.89,158.74,158.865,1404379997.0
2008-10-23 03:26:00,158.88,158.88,158.7,158.715,1409840003.0
2008-10-23 03:27:00,158.735,158.78,158.735,158.78,673640002.0
2008-10-23 03:28:00,158.785,158.785,158.76,158.775,555839996.0
2008-10-23 03:29:00,158.78,158.8,158.775,158.775,717740009.0
2008-10-23 03:30:00,158.79,158.8,158.77,158.8,204399998.0
2008-10-23 03:31:00,158.795,158.81,158.785,158.785,478200001.0
2008-10-23 03:32:00,158.795,158.83,158.77,158.825,814099996.0
2008-10-23 03:33:00,158.83,158.925,158.83,158.84,1099579997.0
2008-10-23 03:34:00,158.84,158.95,158.83,158.95,1573700012.0
2008-10-23 03:35:00,158.95,158.95,158.89,158.925,1572759997.0
2008-10-23 03:36:00,158.925,159.03,158.87,159.03,1220999994.0
2008-10-23 03:37:00,159.02,159.1,159.01,159.065,1989940008.0
2008-10-23 03:38:00,159.055,159.11,159.05,159.08,873180001.0
2008-10-23 03:39:00,159.095,159.16,159.095,159.11,1732840006.0
2008-10-23 03:40:00,159.11,159.11,159.025,159.03,767780002.0
2008-10-23 03:41:00,159.04,159.115,159.04,159.06,810699991.0
2008-10-23 03:42:00,159.065,159.065,158.975,158.975,845899988.0
2008-10-23 03:43:00,158.95,159.07,158.925,158.955,1522340006.0
2008-10-23 03:44:00,158.97,159.03,158.97,159.025,613299994.0
2008-10-23 03:45:00,159.015,159.03,158.95,159.005,1060900000.0
2008-10-23 03:46:00,159.0,159.0,158.965,158.99,439000001.0
2008-10-23 03:47:00,158.98,159.085,158.965,159.045,438040000.0
2008-10-23 03:48:00,159.04,159.115,159.02,159.02,941899996.0
2008-10-23 03:49:00,159.025,159.095,159.02,159.075,1735400018.0
2008-10-23 03:50:00,159.11,159.19,159.11,159.17,1807400000.0
2008-10-23 03:51:00,159.18,159.23,159.15,159.19,1807400000.0
2008-10-23 03:52:00,159.21,159.23,159.1,159.1,1807400000.0
2008-10-23 03:53:00,159.06,159.06,158.93,159.025,1807400000.0
2008-10-23 03:54:00,159.02,159.03,158.96,158.965,837000002.0
2008-10-23 03:55:00,158.965,158.965,158.92,158.935,827600001.0
2008-10-23 03:56:00,158.93,158.945,158.825,158.9,917100003.0
2008-10-23 03:57:00,158.895,158.91,158.85,158.88,1119699997.0
2008-10-23 03:58:00,158.875,158.9,158.875,158.89,137600000.0
2008-10-23 03:59:00,158.88,158.89,158.85,158.865,1146000001.0
2008-10-23 04:00:00,158.88,158.88,158.73,158.74,1357399999.0
2008-10-23 04:01:00,158.75,158.785,158.75,158.76,420000003.0
2008-10-23 04:02:00,158.75,158.8,158.735,158.775,730800003.0
2008-10-23 04:03:00,158.78,158.78,158.74,158.765,530700003.0
2008-10-23 04:04:00,158.78,158.82,158.765,158.805,667239994.0
2008-10-23 04:05:00,158.815,158.815,158.745,158.745,335300000.0
2008-10-23 04:06:00,158.74,158.74,158.725,158.725,131600002.0
2008-10-23 04:07:00,158.735,158.75,158.725,158.74,819400004.0
2008-10-23 04:08:00,158.74,158.74,158.7,158.71,483400003.0
2008-10-23 04:09:00,158.72,158.735,158.705,158.735,389099997.0
2008-10-23 04:10:00,158.725,158.76,158.72,158.72,332299999.0
2008-10-23 04:11:00,158.715,158.76,158.715,158.74,364099999.0
2008-10-23 04:12:00,158.745,158.785,158.74,158.785,323400004.0
2008-10-23 04:13:00,158.79,158.8,158.755,158.755,297099999.0
2008-10-23 04:14:00,158.745,158.77,158.735,158.77,398800002.0
2008-10-23 04:15:00,158.765,158.775,158.765,158.77,190100006.0
2008-10-23 04:16:00,158.76,158.765,158.62,158.62,984600002.0
2008-10-23 04:17:00,158.625,158.625,158.48,158.48,810399999.0
2008-10-23 04:18:00,158.475,158.49,158.36,158.37,1703499995.0
2008-10-23 04:19:00,158.37,158.39,158.365,158.37,1100500000.0
2008-10-23 04:20:00,158.37,158.39,158.365,158.37,1249499990.0
2008-10-23 04:21:00,158.37,158.375,158.295,158.375,1059399991.0
2008-10-23 04:22:00,158.335,158.43,158.335,158.4,1072000005.0
2008-10-23 04:23:00,158.4,158.51,158.395,158.47,1102000009.0
2008-10-23 04:24:00,158.47,158.515,158.465,158.475,691699999.0
2008-10-23 04:25:00,158.485,158.485,158.47,158.48,396300002.0
2008-10-23 04:26:00,158.475,158.495,158.47,158.47,752800004.0
2008-10-23 04:27:00,158.47,158.47,158.4,158.44,612620002.0
2008-10-23 04:28:00,158.445,158.445,158.41,158.43,296300000.0
2008-10-23 04:29:00,158.405,158.45,158.38,158.395,1046299994.0
2008-10-23 04:30:00,158.385,158.42,158.375,158.405,1260199995.0
2008-10-23 04:31:00,158.4,158.41,158.28,158.33,1055400000.0
2008-10-23 04:32:00,158.36,158.405,158.345,158.4,486599996.0
2008-10-23 04:33:00,158.42,158.465,158.41,158.42,762000000.0
2008-10-23 04:34:00,158.42,158.42,158.38,158.39,679699999.0
2008-10-23 04:35:00,158.395,158.405,158.33,158.33,1733099991.0
2008-10-23 04:36:00,158.335,158.385,158.335,158.345,979599999.0
2008-10-23 04:37:00,158.33,158.39,158.33,158.39,913900001.0
2008-10-23 04:38:00,158.39,158.405,158.34,158.355,615500007.0
2008-10-23 04:39:00,158.365,158.385,158.345,158.38,904599992.0
2008-10-23 04:40:00,158.37,158.42,158.355,158.38,733299994.0
2008-10-23 04:41:00,158.385,158.43,158.37,158.43,928200006.0
2008-10-23 04:42:00,158.42,158.43,158.38,158.42,1210439999.0
2008-10-23 04:43:00,158.42,158.5,158.415,158.5,515200000.0
2008-10-23 04:44:00,158.495,158.495,158.46,158.47,415199996.0
2008-10-23 04:45:00,158.475,158.51,158.375,158.48,940099994.0
2008-10-23 04:46:00,158.49,158.51,158.455,158.48,714800002.0
2008-10-23 04:47:00,158.49,158.51,158.415,158.46,1035900005.0
2008-10-23 04:48:00,158.47,158.47,158.45,158.47,260300001.0
2008-10-23 04:49:00,158.46,158.495,158.45,158.45,173799999.0
2008-10-23 04:50:00,158.45,158.46,158.45,158.45,569400000.0
2008-10-23 04:51:00,158.45,158.45,158.29,158.3,1526839995.0
2008-10-23 04:52:00,158.3,158.3,158.185,158.19,910240002.0
2008-10-23 04:53:00,158.19,158.2,158.12,158.2,797400004.0
2008-10-23 04:54:00,158.17,158.22,158.155,158.21,941400005.0
2008-10-23 04:55:00,158.22,158.32,158.185,158.32,1157239987.0
2008-10-23 04:56:00,158.32,158.32,158.255,158.29,588699993.0
2008-10-23 04:57:00,158.32,158.32,158.15,158.15,1955440011.0
2008-10-23 04:58:00,158.16,158.175,158.12,158.17,1955440011.0
2008-10-23 04:59:00,158.195,158.21,157.99,158.075,1050200001.0
2008-10-23 05:00:00,158.08,158.105,158.04,158.07,1259500003.0
2008-10-23 05:01:00,158.055,158.065,157.995,158.04,1372940008.0
2008-10-23 05:02:00,158.04,158.055,157.875,157.93,1577000011.0
2008-10-23 05:03:00,157.95,158.03,157.89,158.03,534600000.0
2008-10-23 05:04:00,158.04,158.09,158.02,158.05,534600000.0
2008-10-23 05:05:00,158.035,158.045,157.985,158.015,534600000.0
2008-10-23 05:06:00,158.02,158.035,157.99,157.99,605199992.0
2008-10-23 05:07:00,157.97,158.01,157.96,157.98,1858199995.0
2008-10-23 05:08:00,157.99,158.035,157.99,158.005,1858199995.0
2008-10-23 05:09:00,158.005,158.005,157.99,157.99,1105199999.0
2008-10-23 05:10:00,157.99,157.99,157.92,157.955,512000001.0
2008-10-23 05:11:00,157.945,157.97,157.935,157.97,401599995.0
2008-10-23 05:12:00,157.955,157.97,157.925,157.935,1025299993.0
2008-10-23 05:13:00,157.93,157.96,157.92,157.935,673199998.0
2008-10-23 05:14:00,157.945,157.985,157.94,157.97,372799998.0
2008-10-23 05:15:00,157.97,157.985,157.945,157.945,223699997.0
2008-10-23 05:16:00,157.95,157.965,157.89,157.92,592599994.0
2008-10-23 05:17:00,157.935,157.935,157.885,157.89,651300006.0
2008-10-23 05:18:00,157.885,157.9,157.875,157.875,264999999.0
2008-10-23 05:19:00,157.865,157.87,157.85,157.855,465100000.0
2008-10-23 05:20:00,157.85,157.85,157.7,157.72,796400010.0
2008-10-23 05:21:00,157.745,157.875,157.735,157.805,1160399996.0
2008-10-23 05:22:00,157.815,157.825,157.765,157.825,897000004.0
2008-10-23 05:23:00,157.82,157.845,157.815,157.83,909600012.0
2008-10-23 05:24:00,157.82,157.91,157.815,157.88,882699999.0
2008-10-23 05:25:00,157.87,157.9,157.855,157.865,631800000.0
2008-10-23 05:26:00,157.86,157.935,157.835,157.935,578400004.0
2008-10-23 05:27:00,157.945,157.965,157.9,157.955,446600000.0
2008-10-23 05:28:00,157.945,158.05,157.915,158.03,1069299992.0
2008-10-23 05:29:00,158.04,158.085,158.02,158.03,632400005.0
2008-10-23 05:30:00,158.025,158.035,157.93,157.93,473399993.0
2008-10-23 05:31:00,157.94,157.965,157.92,157.94,1382100008.0
2008-10-23 05:32:00,157.94,158.005,157.875,157.91,781299999.0
2008-10-23 05:33:00,157.91,157.915,157.85,157.88,963699988.0
2008-10-23 05:34:00,157.89,157.94,157.855,157.855,643100003.0
2008-10-23 05:35:00,157.86,157.87,157.75,157.83,688899991.0
2008-10-23 05:36:00,157.825,157.825,157.78,157.795,688899991.0
2008-10-23 05:37:00,157.795,157.805,157.77,157.78,919700009.0
2008-10-23 05:38:00,157.78,157.78,157.78,157.78,448000003.0
2008-10-23 05:39:00,157.78,157.78,157.685,157.76,1178939997.0
2008-10-23 05:40:00,157.775,157.775,157.685,157.695,1768699997.0
2008-10-23 05:41:00,157.695,157.695,157.58,157.65,2116600001.0
2008-10-23 05:42:00,157.65,157.685,157.56,157.595,1711399993.0
2008-10-23 05:43:00,157.595,157.63,157.535,157.575,1346500004.0
2008-10-23 05:44:00,157.575,157.59,157.465,157.535,1228799999.0
2008-10-23 05:45:00,157.525,157.565,157.48,157.485,1394299999.0
2008-10-23 05:46:00,157.48,157.64,157.46,157.64,2119440000.0
2008-10-23 05:47:00,157.63,157.63,157.49,157.51,2119440000.0
2008-10-23 05:48:00,157.54,157.59,157.51,157.58,2119440000.0
2008-10-23 05:49:00,157.59,157.59,157.52,157.54,2119440000.0
2008-10-23 05:50:00,157.53,157.56,157.38,157.48,2119440000.0
2008-10-23 05:51:00,157.47,157.49,157.06,157.17,2119440000.0
2008-10-23 05:52:00,157.19,157.305,157.16,157.185,2119440000.0
2008-10-23 05:53:00,157.19,157.425,157.19,157.4,1949700002.0
2008-10-23 05:54:00,157.41,157.48,157.38,157.42,1753399989.0
2008-10-23 05:55:00,157.43,157.49,157.34,157.35,1753399989.0
2008-10-23 05:56:00,157.305,157.305,157.12,157.12,1753399989.0
2008-10-23 05:57:00,157.11,157.215,157.11,157.125,1455400000.0
2008-10-23 05:58:00,157.125,157.16,157.035,157.11,1160400000.0
2008-10-23 05:59:00,157.09,157.165,157.09,157.165,417640001.0
2008-10-23 06:00:00,157.17,157.17,157.115,157.165,1022800005.0
2008-10-23 06:01:00,157.17,157.19,157.06,157.09,1704199991.0
2008-10-23 06:02:00,157.09,157.2,157.08,157.195,1704199991.0
2008-10-23 06:03:00,157.195,157.195,157.06,157.095,2073200021.0
2008-10-23 06:04:00,157.09,157.145,157.055,157.11,1429800001.0
2008-10-23 06:05:00,157.105,157.165,157.08,157.15,919899997.0
2008-10-23 06:06:00,157.16,157.235,157.15,157.225,1175899998.0
2008-10-23 06:07:00,157.25,157.26,157.22,157.22,1521399996.0
2008-10-23 06:08:00,157.21,157.26,157.11,157.18,1521399996.0
2008-10-23 06:09:00,157.17,157.17,157.065,157.17,1521399996.0
2008-10-23 06:10:00,157.12,157.12,157.03,157.09,1649500020.0
2008-10-23 06:11:00,157.1,157.2,157.08,157.13,1649500020.0
2008-10-23 06:12:00,157.135,157.14,157.06,157.095,1649500020.0
2008-10-23 06:13:00,157.09,157.125,157.08,157.11,962499997.0
2008-10-23 06:14:00,157.115,157.135,157.095,157.105,1451300005.0
2008-10-23 06:15:00,157.1,157.1,157.05,157.08,1498000000.0
2008-10-23 06:16:00,157.09,157.09,156.985,157.05,547500001.0
2008-10-23 06:17:00,157.045,157.11,157.03,157.085,821100011.0
2008-10-23 06:18:00,157.1,157.155,157.085,157.14,1518300010.0
2008-10-23 06:19:00,157.15,157.205,157.14,157.2,953700010.0
2008-10-23 06:20:00,157.195,157.28,157.195,157.26,968899994.0
2008-10-23 06:21:00,157.27,157.285,157.215,157.285,1274399998.0
2008-10-23 06:22:00,157.29,157.385,157.27,157.32,1869539990.0
2008-10-23 06:23:00,157.3,157.305,157.28,157.29,1646200011.0
2008-10-23 06:24:00,157.29,157.34,157.29,157.34,877140007.0
2008-10-23 06:25:00,157.345,157.415,157.325,157.415,1407200001.0
2008-10-23 06:26:00,157.415,157.44,157.38,157.39,1006200001.0
2008-10-23 06:27:00,157.395,157.5,157.385,157.475,836099996.0
2008-10-23 06:28:00,157.47,157.485,157.345,157.385,930000001.0
2008-10-23 06:29:00,157.39,157.495,157.385,157.435,848299996.0
2008-10-23 06:30:00,157.445,157.455,157.415,157.415,350900009.0
2008-10-23 06:31:00,157.41,157.425,157.38,157.39,968099989.0
2008-10-23 06:32:00,157.385,157.45,157.38,157.445,1162499986.0
2008-10-23 06:33:00,157.43,157.455,157.4,157.415,753100005.0
2008-10-23 06:34:00,157.42,157.42,157.325,157.355,1142299993.0
2008-10-23 06:35:00,157.36,157.425,157.35,157.415,1279999999.0
2008-10-23 06:36:00,157.43,157.49,157.375,157.49,1208199991.0
2008-10-23 06:37:00,157.48,157.635,157.47,157.615,1874580004.0
2008-10-23 06:38:00,157.615,157.665,157.55,157.61,1416199998.0
2008-10-23 06:39:00,157.62,157.83,157.62,157.78,1552199998.0
2008-10-23 06:40:00,157.88,158.06,157.835,158.05,1663399988.0
2008-10-23 06:41:00,158.06,158.13,158.02,158.08,1366439991.0
2008-10-23 06:42:00,158.055,158.275,158.055,158.195,1366439991.0
2008-10-23 06:43:00,158.215,158.225,158.075,158.075,813240002.0
2008-10-23 06:44:00,158.1,158.14,158.04,158.125,776480003.0
2008-10-23 06:45:00,158.13,158.185,158.125,158.16,1358040005.0
2008-10-23 06:46:00,158.155,158.205,158.13,158.16,1239700007.0
2008-10-23 06:47:00,158.15,158.19,158.14,158.16,1018700003.0
2008-10-23 06:48:00,158.16,158.16,158.135,158.14,1040400004.0
2008-10-23 06:49:00,158.14,158.25,158.14,158.18,1315299999.0
2008-10-23 06:50:00,158.18,158.21,158.115,158.21,428099998.0
2008-10-23 06:51:00,158.195,158.21,158.175,158.175,411100000.0
2008-10-23 06:52:00,158.16,158.16,158.11,158.145,471900000.0
2008-10-23 06:53:00,158.15,158.18,158.1,158.15,668100008.0
2008-10-23 06:54:00,158.15,158.315,158.15,158.3,1821100009.0
2008-10-23 06:55:00,158.26,158.41,158.26,158.41,1188600011.0
2008-10-23 06:56:00,158.405,158.515,158.395,158.5,1198679998.0
2008-10-23 06:57:00,158.5,158.715,158.5,158.64,2027539999.0
2008-10-23 06:58:00,158.66,158.73,158.59,158.71,1631440007.0
2008-10-23 06:59:00,158.7,158.7,158.42,158.47,1631440007.0
2008-10-23 07:00:00,158.41,158.685,158.405,158.64,1631440007.0
2008-10-23 07:01:00,158.64,158.685,158.64,158.685,638600005.0
2008-10-23 07:02:00,158.7,158.84,158.7,158.835,1530599997.0
2008-10-23 07:03:00,158.84,158.85,158.01,158.02,2136400000.0
2008-10-23 07:04:00,158.01,158.61,158.005,158.355,2136400000.0
2008-10-23 07:05:00,158.34,158.39,158.19,158.22,1431839996.0
2008-10-23 07:06:00,158.11,158.155,158.1,158.135,1431839996.0
2008-10-23 07:07:00,158.16,158.28,158.12,158.26,1228340001.0
2008-10-23 07:08:00,158.275,158.555,158.185,158.49,1228340001.0
2008-10-23 07:09:00,158.525,158.66,158.39,158.39,1627739996.0
2008-10-23 07:10:00,158.415,158.57,158.415,158.56,1064699994.0
2008-10-23 07:11:00,158.56,158.6,158.48,158.5,880500001.0
2008-10-23 07:12:00,158.5,158.5,158.385,158.435,760299997.0
2008-10-23 07:13:00,158.435,158.435,158.295,158.31,1278440003.0
2008-10-23 07:14:00,158.31,158.36,158.31,158.31,907299991.0
2008-10-23 07:15:00,158.27,158.27,158.155,158.175,1579940000.0
2008-10-23 07:16:00,158.175,158.275,158.17,158.25,685499990.0
2008-10-23 07:17:00,158.25,158.25,158.045,158.045,693239997.0
2008-10-23 07:18:00,158.07,158.14,158.03,158.14,835000005.0
2008-10-23 07:19:00,158.085,158.21,158.085,158.19,1142999994.0
2008-10-23 07:20:00,158.22,158.345,158.195,158.345,846000003.0
2008-10-23 07:21:00,158.345,158.45,158.24,158.305,909899998.0
2008-10-23 07:22:00,158.27,158.3,158.225,158.23,706500001.0
2008-10-23 07:23:00,158.23,158.23,158.105,158.12,1064999993.0
2008-10-23 07:24:00,158.125,158.265,158.11,158.265,2004799988.0
2008-10-23 07:25:00,158.28,158.445,158.28,158.38,1679439992.0
2008-10-23 07:26:00,158.425,158.5,158.395,158.47,1782999997.0
2008-10-23 07:27:00,158.47,158.48,158.38,158.39,1333139996.0
2008-10-23 07:28:00,158.385,158.545,158.385,158.54,1333139996.0
2008-10-23 07:29:00,158.535,158.6,158.5,158.53,1835600017.0
2008-10-23 07:30:00,158.535,158.56,158.465,158.525,2088400017.0
2008-10-23 07:31:00,158.5,158.525,158.475,158.505,872000007.0
2008-10-23 07:32:00,158.505,158.52,158.41,158.415,1342939994.0
2008-10-23 07:33:00,158.43,158.43,158.37,158.38,853600000.0
2008-10-23 07:34:00,158.43,158.43,158.34,158.34,1834000011.0
2008-10-23 07:35:00,158.325,158.33,158.155,158.155,1834000011.0
2008-10-23 07:36:00,158.155,158.165,158.055,158.105,2091299988.0
2008-10-23 07:37:00,158.105,158.12,158.04,158.05,911699997.0
2008-10-23 07:38:00,158.06,158.13,158.045,158.06,1308899995.0
2008-10-23 07:39:00,158.06,158.135,158.05,158.135,906099999.0
2008-10-23 07:40:00,158.12,158.145,158.11,158.145,332799995.0
2008-10-23 07:41:00,158.135,158.16,158.13,158.155,506699998.0
2008-10-23 07:42:00,158.155,158.175,158.125,158.14,829120000.0
2008-10-23 07:43:00,158.14,158.195,158.125,158.185,573239999.0
2008-10-23 07:44:00,158.18,158.18,158.16,158.175,335799995.0
2008-10-23 07:45:00,158.165,158.24,158.165,158.235,559879996.0
2008-10-23 07:46:00,158.215,158.42,158.215,158.4,705379997.0
2008-10-23 07:47:00,158.4,158.465,158.375,158.4,785219999.0
2008-10-23 07:48:00,158.415,158.475,158.41,158.475,351339994.0
2008-10-23 07:49:00,158.48,158.49,158.44,158.455,2074900010.0
2008-10-23 07:50:00,158.48,158.59,158.48,158.58,1408080002.0
2008-10-23 07:51:00,158.585,158.62,158.56,158.6,1408080002.0
2008-10-23 07:52:00,158.595,158.63,158.57,158.63,887940002.0
2008-10-23 07:53:00,158.64,158.745,158.64,158.65,773700000.0
2008-10-23 07:54:00,158.665,158.675,158.615,158.615,1123340012.0
2008-10-23 07:55:00,158.615,158.73,158.56,158.73,780800003.0
2008-10-23 07:56:00,158.71,158.79,158.65,158.79,1877270001.0
2008-10-23 07:57:00,158.78,158.995,158.765,158.985,1877270001.0
2008-10-23 07:58:00,158.98,159.11,158.935,159.11,2080599991.0
2008-10-23 07:59:00,159.125,159.185,159.09,159.185,1593040008.0
2008-10-23 08:00:00,159.175,159.255,159.135,159.255,1367039998.0
2008-10-23 08:01:00,159.255,159.295,159.115,159.115,1240880005.0
2008-10-23 08:02:00,159.13,159.145,159.055,159.07,1773920000.0
2008-10-23 08:03:00,159.065,159.065,158.845,158.89,1703330002.0
2008-10-23 08:04:00,158.875,158.96,158.8,158.94,1928539989.0
2008-10-23 08:05:00,158.91,158.95,158.9,158.93,1098739998.0
2008-10-23 08:06:00,158.92,158.92,158.835,158.835,1098739998.0
2008-10-23 08:07:00,158.86,158.905,158.825,158.86,1121500003.0
2008-10-23 08:08:00,158.85,158.9,158.76,158.9,2019900003.0
2008-10-23 08:09:00,158.91,159.1,158.91,159.04,1322040004.0
2008-10-23 08:10:00,159.045,159.045,158.995,159.015,1322040004.0
2008-10-23 08:11:00,159.03,159.03,158.95,158.995,1442200007.0
2008-10-23 08:12:00,159.0,159.06,158.99,159.015,904400005.0
2008-10-23 08:13:00,159.04,159.21,159.0,159.21,1764100009.0
2008-10-23 08:14:00,159.23,159.23,159.17,159.17,1764100009.0
2008-10-23 08:15:00,159.17,159.19,159.1,159.155,1281810004.0
2008-10-23 08:16:00,159.155,159.18,159.13,159.135,857439996.0
2008-10-23 08:17:00,159.14,159.19,159.11,159.12,1851019998.0
2008-10-23 08:18:00,159.13,159.15,159.08,159.13,1851019998.0
2008-10-23 08:19:00,159.12,159.19,159.12,159.19,1851019998.0
2008-10-23 08:20:00,159.18,159.26,159.18,159.23,1851019998.0
2008-10-23 08:21:00,159.23,159.23,159.105,159.12,1851019998.0
2008-10-23 08:22:00,159.12,159.165,159.115,159.135,942060007.0
2008-10-23 08:23:00,159.135,159.2,159.105,159.2,1469050003.0
2008-10-23 08:24:00,159.205,159.285,159.18,159.25,1406239995.0
2008-10-23 08:25:00,159.225,159.435,159.225,159.43,1509260003.0
2008-10-23 08:26:00,159.41,159.46,159.4,159.42,1818600006.0
2008-10-23 08:27:00,159.41,159.44,159.25,159.29,1818600006.0
2008-10-23 08:28:00,159.28,159.39,159.24,159.38,1818600006.0
2008-10-23 08:29:00,159.37,159.5,159.37,159.49,1818600006.0
2008-10-23 08:30:00,159.5,159.78,159.48,159.77,1818600006.0
2008-10-23 08:31:00,159.79,160.26,159.78,160.19,1818600006.0
2008-10-23 08:32:00,160.2,160.54,160.2,160.45,1818600006.0
2008-10-23 08:33:00,160.47,160.47,160.29,160.32,1818600006.0
2008-10-23 08:34:00,160.31,160.4,160.25,160.4,1818600006.0
2008-10-23 08:35:00,160.39,160.41,160.23,160.29,1818600006.0
2008-10-23 08:36:00,160.28,160.52,160.26,160.51,1818600006.0
2008-10-23 08:37:00,160.52,160.56,160.51,160.53,1818600006.0
2008-10-23 08:38:00,160.51,160.65,160.5,160.52,1818600006.0
2008-10-23 08:39:00,160.51,160.53,160.37,160.4,1818600006.0
2008-10-23 08:40:00,160.41,160.43,160.35,160.36,1818600006.0
2008-10-23 08:44:00,160.03,160.13,159.89,160.07,1818600006.0
2008-10-23 08:45:00,160.06,160.09,159.92,159.92,1818600006.0
2008-10-23 08:46:00,159.91,159.97,159.75,159.76,1818600006.0
2008-10-23 08:47:00,159.75,159.85,159.71,159.81,1818600006.0
2008-10-23 08:48:00,159.82,159.93,159.81,159.83,1818600006.0
2008-10-23 08:49:00,159.835,159.845,159.725,159.765,1818600006.0
2008-10-23 08:50:00,159.76,159.83,159.72,159.73,2088740003.0
2008-10-23 08:51:00,159.75,159.75,159.5,159.525,2088740003.0
2008-10-23 08:52:00,159.52,159.54,159.39,159.4,2105740018.0
2008-10-23 08:53:00,159.41,159.415,159.295,159.335,2105740018.0
2008-10-23 08:54:00,159.36,159.49,159.29,159.41,2103679998.0
2008-10-23 08:55:00,159.445,159.49,159.39,159.445,2103679998.0
2008-10-23 08:56:00,159.43,159.63,159.33,159.63,2022300014.0
2008-10-23 08:57:00,159.64,159.74,159.51,159.59,2022300014.0
2008-10-23 08:58:00,159.58,159.81,159.56,159.76,2022300014.0
2008-10-23 08:59:00,159.75,159.77,159.72,159.73,2022300014.0
2008-10-23 09:00:00,159.72,159.85,159.7,159.83,2022300014.0
2008-10-23 09:01:00,159.82,159.85,159.71,159.71,2022300014.0
2008-10-23 09:02:00,159.72,159.72,159.51,159.52,2022300014.0
2008-10-23 09:03:00,159.51,159.51,159.4,159.5,2022300014.0
2008-10-23 09:04:00,159.51,159.55,159.44,159.45,2022300014.0
2008-10-23 09:05:00,159.46,159.48,159.32,159.32,2022300014.0
2008-10-23 09:06:00,159.33,159.39,159.27,159.37,2022300014.0
2008-10-23 09:07:00,159.395,159.395,159.345,159.36,2022300014.0
2008-10-23 09:08:00,159.34,159.4,159.32,159.33,1588720016.0
2008-10-23 09:09:00,159.355,159.375,159.275,159.36,1588720016.0
2008-10-23 09:10:00,159.36,159.52,159.35,159.52,1161420005.0
2008-10-23 09:11:00,159.5,159.53,159.3,159.39,1161420005.0
2008-10-23 09:12:00,159.4,159.48,159.39,159.46,1161420005.0
2008-10-23 09:13:00,159.48,159.61,159.46,159.61,1161420005.0
2008-10-23 09:14:00,159.59,159.66,159.55,159.65,1432440010.0
2008-10-23 09:15:00,159.64,159.68,159.6,159.61,1432440010.0
2008-10-23 09:16:00,159.6,159.68,159.51,159.52,1345900001.0
2008-10-23 09:17:00,159.53,159.53,159.33,159.4,1345900001.0
2008-10-23 09:18:00,159.39,159.44,159.35,159.38,1345900001.0
2008-10-23 09:19:00,159.39,159.47,159.29,159.42,1345900001.0
2008-10-23 09:20:00,159.43,159.51,159.43,159.44,1345900001.0
2008-10-23 09:21:00,159.43,159.45,159.4,159.45,1345900001.0
2008-10-23 09:22:00,159.44,159.51,159.37,159.37,1345900001.0
2008-10-23 09:23:00,159.36,159.41,159.13,159.15,1345900001.0
2008-10-23 09:24:00,159.16,159.25,158.96,158.96,1345900001.0
2008-10-23 09:25:00,158.97,159.02,158.77,158.84,1345900001.0
2008-10-23 09:26:00,158.85,159.19,158.85,159.05,1345900001.0
2008-10-23 09:27:00,159.07,159.1,158.79,158.85,1345900001.0
2008-10-23 09:28:00,158.87,158.88,158.71,158.71,1345900001.0
2008-10-23 09:29:00,158.7,158.72,158.59,158.72,1345900001.0
2008-10-23 09:30:00,158.73,158.85,158.73,158.81,1345900001.0
2008-10-23 09:31:00,158.82,158.88,158.76,158.87,1345900001.0
2008-10-23 09:32:00,158.88,158.93,158.53,158.72,1345900001.0
2008-10-23 09:33:00,158.73,158.82,158.68,158.82,1345900001.0
2008-10-23 09:34:00,158.85,158.865,158.815,158.845,1345900001.0
2008-10-23 09:35:00,158.835,158.925,158.815,158.895,1960739996.0
2008-10-23 09:36:00,158.88,158.88,158.66,158.69,1983440020.0
2008-10-23 09:37:00,158.715,158.81,158.715,158.81,1983440020.0
2008-10-23 09:38:00,158.78,158.81,158.72,158.8,2137400008.0
2008-10-23 09:39:00,158.835,158.87,158.795,158.87,2137400008.0
2008-10-23 09:40:00,158.87,158.87,158.775,158.805,2097560002.0
2008-10-23 09:41:00,158.79,158.88,158.79,158.79,1677399994.0
2008-10-23 09:42:00,158.805,158.805,158.735,158.775,1677399994.0
2008-10-23 09:43:00,158.74,158.87,158.72,158.86,1846420010.0
2008-10-23 09:44:00,158.875,158.885,158.76,158.78,1846420010.0
2008-10-23 09:45:00,158.77,158.82,158.76,158.79,1885580027.0
2008-10-23 09:46:00,158.78,159.15,158.78,159.15,1885580027.0
2008-10-23 09:47:00,159.16,159.17,159.07,159.15,1885580027.0
2008-10-23 09:48:00,159.14,159.17,158.79,158.87,1885580027.0
2008-10-23 09:49:00,158.88,158.98,158.88,158.94,1885580027.0
2008-10-23 09:50:00,158.95,158.96,158.885,158.94,1885580027.0
2008-10-23 09:51:00,158.93,159.13,158.91,159.09,1609479994.0
2008-10-23 09:52:00,159.1,159.29,159.09,159.17,1609479994.0
2008-10-23 09:53:00,159.16,159.22,159.13,159.2,1609479994.0
2008-10-23 09:54:00,159.21,159.29,159.17,159.25,1609479994.0
2008-10-23 09:55:00,159.24,159.49,159.24,159.49,1609479994.0
2008-10-23 09:56:00,159.5,159.51,159.42,159.48,1609479994.0
2008-10-23 09:57:00,159.49,159.5,159.41,159.45,1609479994.0
2008-10-23 09:58:00,159.46,159.46,159.39,159.43,1609479994.0
2008-10-23 09:59:00,159.42,159.45,159.33,159.35,1609479994.0
2008-10-23 10:00:00,159.34,159.36,159.27,159.3,1609479994.0
2008-10-23 10:01:00,159.29,159.4,159.27,159.35,1609479994.0
2008-10-23 10:02:00,159.34,159.39,159.32,159.34,1609479994.0
2008-10-23 10:03:00,159.33,159.33,159.16,159.18,1609479994.0
2008-10-23 10:04:00,159.195,159.225,159.185,159.22,1609479994.0
2008-10-23 10:05:00,159.21,159.23,159.19,159.22,1643700008.0
2008-10-23 10:06:00,159.23,159.23,159.05,159.05,1643700008.0
2008-10-23 10:07:00,159.04,159.04,158.87,159.02,1643700008.0
2008-10-23 10:08:00,159.035,159.055,159.0,159.05,1643700008.0
2008-10-23 10:09:00,159.03,159.27,159.03,159.26,2112840007.0
2008-10-23 10:10:00,159.27,159.3,159.21,159.22,2112840007.0
2008-10-23 10:11:00,159.23,159.415,159.22,159.35,2112840007.0
2008-10-23 10:12:00,159.35,159.36,159.26,159.28,1512020010.0
2008-10-23 10:13:00,159.28,159.33,159.265,159.33,1512020010.0
2008-10-23 10:14:00,159.325,159.39,159.325,159.365,1292999999.0
2008-10-23 10:15:00,159.36,159.37,159.2,159.2,2082960001.0
2008-10-23 10:16:00,159.19,159.26,159.1,159.25,2082960001.0
2008-10-23 10:17:00,159.23,159.26,159.18,159.18,2082960001.0
2008-10-23 10:18:00,159.17,159.17,158.97,158.97,2082960001.0
2008-10-23 10:19:00,158.96,159.02,158.93,159.01,2082960001.0
2008-10-23 10:20:00,159.015,159.18,159.0,159.175,2082960001.0
2008-10-23 10:21:00,159.165,159.175,159.045,159.12,2038199991.0
2008-10-23 10:22:00,159.11,159.11,158.88,158.88,1964320013.0
2008-10-23 10:23:00,158.89,159.06,158.88,159.06,1964320013.0
2008-10-23 10:24:00,159.025,159.225,159.025,159.11,1964320013.0
2008-10-23 10:25:00,159.115,159.15,159.085,159.135,2067979998.0
2008-10-23 10:26:00,159.145,159.27,159.135,159.27,1902619994.0
2008-10-23 10:27:00,159.27,159.3,159.23,159.29,1768140006.0
2008-10-23 10:28:00,159.325,159.33,159.215,159.235,1768140006.0
2008-10-23 10:29:00,159.22,159.43,159.2,159.35,1621859991.0
2008-10-23 10:30:00,159.36,159.47,159.3,159.38,1621859991.0
2008-10-23 10:31:00,159.36,159.41,159.31,159.38,1621859991.0
2008-10-23 10:32:00,159.41,159.455,159.335,159.335,1621859991.0
2008-10-23 10:33:00,159.335,159.35,159.29,159.29,1120580003.0
2008-10-23 10:34:00,159.27,159.3,159.22,159.28,2040720002.0
2008-10-23 10:35:00,159.27,159.49,159.25,159.42,2040720002.0
2008-10-23 10:36:00,159.41,159.74,159.41,159.73,2040720002.0
2008-10-23 10:37:00,159.72,159.8,159.72,159.78,2040720002.0
2008-10-23 10:38:00,159.79,160.16,159.74,160.14,2040720002.0
2008-10-23 10:39:00,160.15,160.26,160.14,160.25,2040720002.0
2008-10-23 10:40:00,160.26,160.42,160.13,160.41,2040720002.0
2008-10-23 10:41:00,160.4,160.4,160.31,160.35,2040720002.0
2008-10-23 10:42:00,160.36,160.42,160.32,160.33,2040720002.0
2008-10-23 10:43:00,160.34,160.34,160.07,160.08,2040720002.0
2008-10-23 10:44:00,160.07,160.12,160.03,160.06,2040720002.0
2008-10-23 10:45:00,160.05,160.08,159.98,160.0,2040720002.0
2008-10-23 10:46:00,160.01,160.01,159.82,159.82,2040720002.0
2008-10-23 10:47:00,159.81,159.81,159.59,159.64,2040720002.0
2008-10-23 10:48:00,159.66,159.735,159.625,159.67,2040720002.0
2008-10-23 10:49:00,159.66,159.72,159.62,159.72,1750000001.0
2008-10-23 10:50:00,159.71,159.72,159.63,159.66,1750000001.0
2008-10-23 10:51:00,159.65,159.66,159.54,159.58,1750000001.0
2008-10-23 10:52:00,159.59,159.66,159.55,159.63,1750000001.0
2008-10-23 10:53:00,159.65,159.67,159.625,159.635,1750000001.0
2008-10-23 10:54:00,159.61,159.625,159.525,159.53,1916060011.0
2008-10-23 10:55:00,159.535,159.565,159.48,159.48,1373760000.0
2008-10-23 10:56:00,159.47,159.57,159.4,159.57,1312600004.0
2008-10-23 10:57:00,159.56,159.57,159.46,159.47,1312600004.0
2008-10-23 10:58:00,159.46,159.6,159.38,159.51,1312600004.0
2008-10-23 10:59:00,159.52,159.61,159.49,159.51,1312600004.0
2008-10-23 11:00:00,159.5,159.51,159.4,159.47,1312600004.0
2008-10-23 11:01:00,159.46,159.46,159.24,159.33,1312600004.0
2008-10-23 11:02:00,159.34,159.36,159.23,159.3,1312600004.0
2008-10-23 11:03:00,159.29,159.39,159.29,159.34,1312600004.0
2008-10-23 11:04:00,159.36,159.36,159.3,159.32,1312600004.0
2008-10-23 11:05:00,159.32,159.38,159.29,159.3,1430339999.0
2008-10-23 11:06:00,159.28,159.29,158.91,158.91,2000480020.0
2008-10-23 11:07:00,158.9,158.9,158.53,158.7,2000480020.0
2008-10-23 11:08:00,158.71,158.91,158.71,158.9,2000480020.0
2008-10-23 11:09:00,158.89,158.91,158.81,158.82,2000480020.0
2008-10-23 11:10:00,158.81,158.85,158.74,158.79,2000480020.0
2008-10-23 11:11:00,158.8,158.88,158.73,158.76,2000480020.0
2008-10-23 11:12:00,158.75,159.1,158.75,159.09,2000480020.0
2008-10-23 11:13:00,159.1,159.23,159.1,159.11,2000480020.0
2008-10-23 11:14:00,159.1,159.12,159.02,159.03,2000480020.0
2008-10-23 11:15:00,159.02,159.03,158.93,158.99,2000480020.0
2008-10-23 11:16:00,158.99,159.08,158.99,159.055,2000480020.0
2008-10-23 11:17:00,159.055,159.165,159.05,159.09,1976939996.0
2008-10-23 11:18:00,159.105,159.15,159.055,159.14,1622700010.0
2008-10-23 11:19:00,159.11,159.12,158.85,158.85,1690540005.0
2008-10-23 11:20:00,158.84,158.84,158.6,158.66,1690540005.0
2008-10-23 11:21:00,158.65,158.86,158.63,158.82,1690540005.0
2008-10-23 11:22:00,158.81,159.05,158.81,159.04,1690540005.0
2008-10-23 11:23:00,159.05,159.16,159.05,159.1,1690540005.0
2008-10-23 11:24:00,159.11,159.27,159.09,159.22,1690540005.0
2008-10-23 11:25:00,159.21,159.22,159.02,159.02,1690540005.0
2008-10-23 11:26:00,159.01,159.05,158.96,159.05,1690540005.0
2008-10-23 11:27:00,159.06,159.09,158.58,158.58,1690540005.0
2008-10-23 11:28:00,158.59,158.77,158.58,158.77,1690540005.0
2008-10-23 11:29:00,158.79,158.83,158.77,158.79,1690540005.0
2008-10-23 11:30:00,158.8,158.85,158.78,158.85,1690540005.0
2008-10-23 11:31:00,158.87,158.9,158.75,158.82,1690540005.0
2008-10-23 11:32:00,158.81,158.82,158.59,158.61,1690540005.0
2008-10-23 11:33:00,158.6,158.61,158.53,158.54,1690540005.0
2008-10-23 11:34:00,158.53,158.78,158.53,158.72,1690540005.0
2008-10-23 11:35:00,158.73,158.81,158.7,158.72,1690540005.0
2008-10-23 11:36:00,158.73,158.73,158.65,158.65,1690540005.0
2008-10-23 11:37:00,158.66,158.68,158.51,158.59,1690540005.0
2008-10-23 11:38:00,158.605,158.605,158.515,158.525,1690540005.0
2008-10-23 11:39:00,158.52,158.57,158.47,158.48,2050820002.0
2008-10-23 11:40:00,158.47,158.59,158.37,158.59,2050820002.0
2008-10-23 11:41:00,158.6,158.67,158.51,158.52,2050820002.0
2008-10-23 11:42:00,158.53,158.54,158.33,158.48,2050820002.0
2008-10-23 11:43:00,158.46,158.51,158.42,158.47,2050820002.0
2008-10-23 11:44:00,158.48,158.51,158.43,158.51,2050820002.0
2008-10-23 11:45:00,158.54,158.6,158.42,158.445,2050820002.0
2008-10-23 11:46:00,158.43,158.56,158.38,158.54,1425400010.0
2008-10-23 11:47:00,158.55,158.61,158.53,158.61,1425400010.0
2008-10-23 11:48:00,158.63,158.63,158.545,158.565,1425400010.0
2008-10-23 11:49:00,158.56,158.66,158.54,158.57,1549300001.0
2008-10-23 11:50:00,158.56,158.67,158.56,158.67,1549300001.0
2008-10-23 11:51:00,158.71,158.74,158.65,158.68,1549300001.0
2008-10-23 11:52:00,158.65,158.7,158.61,158.68,2078320003.0
2008-10-23 11:53:00,158.67,158.8,158.66,158.79,2078320003.0
2008-10-23 11:54:00,158.8,158.88,158.78,158.79,2078320003.0
2008-10-23 11:55:00,158.8,158.9,158.74,158.74,2078320003.0
2008-10-23 11:56:00,158.73,158.73,158.51,158.53,2078320003.0
2008-10-23 11:57:00,158.54,158.64,158.44,158.45,2078320003.0
2008-10-23 11:58:00,158.46,158.52,158.32,158.41,2078320003.0
2008-10-23 11:59:00,158.42,158.51,158.41,158.46,2078320003.0
2008-10-23 12:00:00,158.44,158.53,158.38,158.44,2078320003.0
2008-10-23 12:01:00,158.43,158.55,158.41,158.46,2078320003.0
2008-10-23 12:02:00,158.44,158.44,158.17,158.18,2078320003.0
2008-10-23 12:03:00,158.17,158.39,158.14,158.36,2078320003.0
2008-10-23 12:04:00,158.38,158.38,158.24,158.25,2078320003.0
2008-10-23 12:05:00,158.26,158.43,158.25,158.28,2078320003.0
2008-10-23 12:06:00,158.275,158.32,158.23,158.3,2078320003.0
2008-10-23 12:07:00,158.31,158.31,158.25,158.29,1575839996.0
2008-10-23 12:08:00,158.3,158.46,158.27,158.43,1575839996.0
2008-10-23 12:09:00,158.44,158.46,158.38,158.4,1575839996.0
2008-10-23 12:10:00,158.405,158.415,158.35,158.375,1575839996.0
2008-10-23 12:11:00,158.365,158.37,158.22,158.345,2095560011.0
2008-10-23 12:12:00,158.33,158.5,158.26,158.5,1680180000.0
2008-10-23 12:13:00,158.51,158.57,158.43,158.49,1680180000.0
2008-10-23 12:14:00,158.5,158.54,158.47,158.48,1680180000.0
2008-10-23 12:15:00,158.485,158.5,158.395,158.455,1680180000.0
2008-10-23 12:16:00,158.465,158.525,158.46,158.48,1554460003.0
2008-10-23 12:17:00,158.47,158.57,158.41,158.42,1640439993.0
2008-10-23 12:18:00,158.43,158.5,158.42,158.48,1640439993.0
2008-10-23 12:19:00,158.485,158.515,158.46,158.495,1640439993.0
2008-10-23 12:20:00,158.51,158.64,158.51,158.56,1566500005.0
2008-10-23 12:21:00,158.55,158.57,158.47,158.51,1875820007.0
2008-10-23 12:22:00,158.5,158.52,158.445,158.515,1875820007.0
2008-10-23 12:23:00,158.5,158.6,158.5,158.5,1789100015.0
2008-10-23 12:24:00,158.52,158.575,158.44,158.515,1789100015.0
2008-10-23 12:25:00,158.5,158.59,158.5,158.54,1703540002.0
2008-10-23 12:26:00,158.53,158.63,158.53,158.59,1703540002.0
2008-10-23 12:27:00,158.595,158.605,158.45,158.47,1703540002.0
2008-10-23 12:28:00,158.47,158.54,158.43,158.54,1234140000.0
2008-10-23 12:29:00,158.55,158.59,158.47,158.59,1234140000.0
2008-10-23 12:30:00,158.58,158.59,158.47,158.52,1234140000.0
2008-10-23 12:31:00,158.51,158.52,158.46,158.5,1234140000.0
2008-10-23 12:32:00,158.54,158.54,158.47,158.51,1234140000.0
2008-10-23 12:33:00,158.515,158.56,158.46,158.53,1950480005.0
2008-10-23 12:34:00,158.53,158.54,158.48,158.53,2108360000.0
2008-10-23 12:35:00,158.54,158.56,158.44,158.44,2108360000.0
2008-10-23 12:36:00,158.43,158.43,158.26,158.27,2108360000.0
2008-10-23 12:37:00,158.28,158.29,158.21,158.26,2108360000.0
2008-10-23 12:38:00,158.25,158.27,158.2,158.24,2108360000.0
2008-10-23 12:39:00,158.25,158.31,158.24,158.31,2108360000.0
2008-10-23 12:40:00,158.29,158.31,158.19,158.19,2108360000.0
2008-10-23 12:41:00,158.2,158.21,157.98,157.99,2108360000.0
2008-10-23 12:42:00,158.01,158.13,157.98,158.12,2108360000.0
2008-10-23 12:43:00,158.11,158.12,158.07,158.1,2108360000.0
2008-10-23 12:44:00,158.09,158.09,157.89,157.93,2108360000.0
2008-10-23 12:45:00,157.94,157.94,157.85,157.88,2108360000.0
2008-10-23 12:46:00,157.9,157.975,157.895,157.945,2108360000.0
2008-10-23 12:47:00,157.95,158.075,157.94,158.075,2106740001.0
2008-10-23 12:48:00,158.075,158.19,158.065,158.19,1786740004.0
2008-10-23 12:49:00,158.17,158.28,158.16,158.28,2080900017.0
2008-10-23 12:50:00,158.305,158.33,158.255,158.325,2080900017.0
2008-10-23 12:51:00,158.325,158.34,158.27,158.29,1978980005.0
2008-10-23 12:52:00,158.3,158.335,158.285,158.29,1984180019.0
2008-10-23 12:53:00,158.295,158.305,158.055,158.055,2135120011.0
2008-10-23 12:54:00,158.065,158.095,157.965,157.965,2005060005.0
2008-10-23 12:55:00,157.97,158.1,157.88,158.1,1563840010.0
2008-10-23 12:56:00,158.11,158.19,158.11,158.12,1563840010.0
2008-10-23 12:57:00,158.11,158.16,158.01,158.1,1563840010.0
2008-10-23 12:58:00,158.09,158.13,157.95,158.08,1563840010.0
2008-10-23 12:59:00,158.09,158.13,158.0,158.03,1563840010.0
2008-10-23 13:00:00,158.01,158.07,157.88,157.9,1563840010.0
2008-10-23 13:01:00,157.91,157.91,157.83,157.86,1563840010.0
2008-10-23 13:02:00,157.85,157.89,157.78,157.79,1563840010.0
2008-10-23 13:03:00,157.795,157.87,157.795,157.87,1563840010.0
2008-10-23 13:04:00,157.88,157.89,157.8,157.85,1428439997.0
2008-10-23 13:05:00,157.845,157.985,157.845,157.975,1749920001.0
2008-10-23 13:06:00,157.97,157.985,157.805,157.815,1962040016.0
2008-10-23 13:07:00,157.815,157.84,157.745,157.775,2095580000.0
2008-10-23 13:08:00,157.75,157.94,157.75,157.94,1919839999.0
2008-10-23 13:09:00,157.93,157.94,157.77,157.82,1919839999.0
2008-10-23 13:10:00,157.83,157.94,157.82,157.94,1919839999.0
2008-10-23 13:11:00,157.94,157.955,157.885,157.92,1919839999.0
2008-10-23 13:12:00,157.91,158.06,157.86,158.04,1967680016.0
2008-10-23 13:13:00,158.03,158.1,158.02,158.08,1967680016.0
2008-10-23 13:14:00,158.09,158.12,157.95,157.95,1967680016.0
2008-10-23 13:15:00,157.94,157.96,157.85,157.85,1967680016.0
2008-10-23 13:16:00,157.84,157.84,157.79,157.82,1967680016.0
2008-10-23 13:17:00,157.81,157.91,157.8,157.91,1967680016.0
2008-10-23 13:18:00,157.9,157.96,157.9,157.93,1967680016.0
2008-10-23 13:19:00,157.945,158.035,157.91,158.035,1967680016.0
2008-10-23 13:20:00,158.035,158.15,158.03,158.15,2071779990.0
2008-10-23 13:21:00,158.11,158.15,158.05,158.13,1900860005.0
2008-10-23 13:22:00,158.12,158.12,158.01,158.06,1900860005.0
2008-10-23 13:23:00,158.07,158.075,157.95,157.965,1900860005.0
2008-10-23 13:24:00,157.94,158.01,157.94,157.96,1204240000.0
2008-10-23 13:25:00,157.98,158.01,157.96,157.985,1204240000.0
2008-10-23 13:26:00,157.985,158.06,157.985,158.05,1301959999.0
2008-10-23 13:27:00,158.055,158.055,158.02,158.03,868920002.0
2008-10-23 13:28:00,158.01,158.01,157.94,158.0,271059995.0
2008-10-23 13:29:00,158.01,158.06,158.01,158.03,271059995.0
2008-10-23 13:30:00,158.02,158.07,158.01,158.05,271059995.0
2008-10-23 13:31:00,158.06,158.09,158.04,158.04,271059995.0
2008-10-23 13:32:00,158.03,158.03,157.99,158.01,271059995.0
2008-10-23 13:33:00,158.02,158.04,158.015,158.035,271059995.0
2008-10-23 13:34:00,158.01,158.11,157.99,158.08,1694920002.0
2008-10-23 13:35:00,158.09,158.11,158.06,158.06,1694920002.0
2008-10-23 13:36:00,158.05,158.06,157.97,158.0,1694920002.0
2008-10-23 13:37:00,157.98,158.01,157.97,157.97,1694920002.0
2008-10-23 13:38:00,157.96,157.98,157.89,157.91,1694920002.0
2008-10-23 13:39:00,157.9,157.9,157.84,157.85,1694920002.0
2008-10-23 13:40:00,157.85,157.94,157.85,157.875,1694920002.0
2008-10-23 13:41:00,157.86,157.93,157.81,157.915,1698720000.0
2008-10-23 13:42:00,157.92,157.97,157.85,157.86,1746460004.0
2008-10-23 13:43:00,157.85,157.96,157.82,157.91,1746460004.0
2008-10-23 13:44:00,157.92,157.94,157.88,157.94,1746460004.0
2008-10-23 13:45:00,157.95,158.17,157.88,157.98,1746460004.0
2008-10-23 13:46:00,157.96,158.16,157.85,157.99,1746460004.0
2008-10-23 13:47:00,157.97,157.995,157.865,157.91,1746460004.0
2008-10-23 13:48:00,157.9,157.99,157.77,157.81,1325700001.0
2008-10-23 13:49:00,157.8,157.8,157.45,157.46,1325700001.0
2008-10-23 13:50:00,157.45,157.5,157.18,157.19,1325700001.0
2008-10-23 13:51:00,157.18,157.32,157.14,157.18,1325700001.0
2008-10-23 13:52:00,157.17,157.22,157.13,157.22,1325700001.0
2008-10-23 13:53:00,157.21,157.22,157.13,157.16,1325700001.0
2008-10-23 13:54:00,157.15,157.2,157.1,157.2,1325700001.0
2008-10-23 13:55:00,157.19,157.25,157.18,157.22,1325700001.0
2008-10-23 13:56:00,157.23,157.26,157.19,157.24,1325700001.0
2008-10-23 13:57:00,157.23,157.23,157.03,157.05,1325700001.0
2008-10-23 13:58:00,157.04,157.04,156.88,156.91,1325700001.0
2008-10-23 13:59:00,156.9,156.94,156.85,156.87,1325700001.0
2008-10-23 14:00:00,156.86,157.04,156.86,156.96,1325700001.0
2008-10-23 14:01:00,156.95,157.05,156.94,157.0,1325700001.0
2008-10-23 14:02:00,157.01,157.09,157.0,157.08,1325700001.0
2008-10-23 14:03:00,157.07,157.07,156.75,156.79,1325700001.0
2008-10-23 14:04:00,156.8,156.91,156.73,156.83,1325700001.0
2008-10-23 14:05:00,156.84,157.05,156.82,157.05,1325700001.0
2008-10-23 14:06:00,157.06,157.06,156.96,156.99,1325700001.0
2008-10-23 14:07:00,156.98,156.98,156.78,156.78,1325700001.0
2008-10-23 14:08:00,156.8,156.91,156.78,156.91,1325700001.0
2008-10-23 14:09:00,156.92,156.98,156.86,156.87,1325700001.0
2008-10-23 14:10:00,156.88,157.0,156.84,157.0,1325700001.0
2008-10-23 14:11:00,156.99,157.02,156.94,157.01,1325700001.0
2008-10-23 14:12:00,157.02,157.05,156.83,156.9,1325700001.0
2008-10-23 14:13:00,156.91,157.07,156.91,157.07,1325700001.0
2008-10-23 14:14:00,157.06,157.13,157.05,157.12,1325700001.0
2008-10-23 14:15:00,157.11,157.19,157.06,157.19,1325700001.0
2008-10-23 14:16:00,157.2,157.26,157.07,157.1,1325700001.0
2008-10-23 14:17:00,157.09,157.21,157.09,157.17,1325700001.0
2008-10-23 14:18:00,157.18,157.185,157.15,157.16,1325700001.0
2008-10-23 14:19:00,157.155,157.16,156.995,157.045,1832160001.0
2008-10-23 14:20:00,157.03,157.13,157.03,157.09,2083199995.0
2008-10-23 14:21:00,157.1,157.18,156.85,156.87,2083199995.0
2008-10-23 14:22:00,156.88,156.96,156.75,156.81,2083199995.0
2008-10-23 14:23:00,156.8,156.8,156.47,156.47,2083199995.0
2008-10-23 14:24:00,156.48,156.48,156.3,156.32,2083199995.0
2008-10-23 14:25:00,156.33,156.33,156.12,156.13,2083199995.0
2008-10-23 14:26:00,156.14,156.14,155.97,156.03,2083199995.0
2008-10-23 14:27:00,156.02,156.02,155.88,155.97,2083199995.0
2008-10-23 14:28:00,155.98,156.23,155.98,156.23,2083199995.0
2008-10-23 14:29:00,156.22,156.34,156.1,156.15,2083199995.0
2008-10-23 14:30:00,156.17,156.48,156.08,156.3,2083199995.0
2008-10-23 14:31:00,156.29,156.37,156.21,156.27,2083199995.0
2008-10-23 14:32:00,156.26,156.26,156.1,156.1,2083199995.0
2008-10-23 14:33:00,156.09,156.14,155.97,156.08,2083199995.0
2008-10-23 14:34:00,156.07,156.07,155.88,155.89,2083199995.0
2008-10-23 14:35:00,155.9,155.92,155.61,155.61,2083199995.0
2008-10-23 14:36:00,155.6,155.73,155.47,155.67,2083199995.0
2008-10-23 14:37:00,155.68,156.0,155.64,156.0,2083199995.0
2008-10-23 14:38:00,156.01,156.23,156.01,156.16,2083199995.0
2008-10-23 14:39:00,156.17,156.27,156.14,156.25,2083199995.0
2008-10-23 14:40:00,156.24,156.25,155.94,155.95,2083199995.0
2008-10-23 14:41:00,155.96,156.0,155.9,155.99,2083199995.0
2008-10-23 14:42:00,155.98,156.11,155.98,156.1,2083199995.0
2008-10-23 14:43:00,156.11,156.17,156.08,156.15,2083199995.0
2008-10-23 14:44:00,156.16,156.36,156.15,156.26,2083199995.0
2008-10-23 14:45:00,156.27,156.32,156.26,156.28,2083199995.0
2008-10-23 14:46:00,156.29,156.34,156.22,156.25,2083199995.0
2008-10-23 14:47:00,156.24,156.29,156.19,156.27,2083199995.0
2008-10-23 14:48:00,156.28,156.34,156.26,156.29,2083199995.0
2008-10-23 14:49:00,156.3,156.44,156.3,156.41,2083199995.0
2008-10-23 14:50:00,156.44,156.73,156.41,156.65,2083199995.0
2008-10-23 14:51:00,156.66,157.17,156.63,157.16,2083199995.0
2008-10-23 14:52:00,157.17,157.19,156.93,156.99,2083199995.0
2008-10-23 14:53:00,156.98,157.29,156.97,157.29,2083199995.0
2008-10-23 14:54:00,157.28,157.35,157.16,157.16,2083199995.0
2008-10-23 14:55:00,157.15,157.15,156.82,156.83,2083199995.0
2008-10-23 14:56:00,156.85,157.16,156.84,157.15,2083199995.0
2008-10-23 14:57:00,157.16,157.44,157.14,157.38,2083199995.0
2008-10-23 14:58:00,157.39,157.39,157.14,157.15,2083199995.0
2008-10-23 14:59:00,157.13,157.29,157.12,157.24,2083199995.0
2008-10-23 15:00:00,157.23,157.35,157.17,157.34,2083199995.0
2008-10-23 15:01:00,157.35,157.42,157.25,157.34,2083199995.0
2008-10-23 15:02:00,157.33,157.39,157.3,157.39,2083199995.0
2008-10-23 15:03:00,157.4,157.4,157.04,157.05,2083199995.0
2008-10-23 15:04:00,157.04,157.05,156.87,156.92,2083199995.0
2008-10-23 15:05:00,156.91,156.99,156.9,156.96,2083199995.0
2008-10-23 15:06:00,156.95,157.06,156.86,156.88,2083199995.0
2008-10-23 15:07:00,156.89,156.93,156.82,156.91,2083199995.0
2008-10-23 15:08:00,156.93,157.02,156.91,156.99,2083199995.0
2008-10-23 15:09:00,156.98,157.15,156.98,157.04,2083199995.0
2008-10-23 15:10:00,157.03,157.04,156.93,156.94,2083199995.0
2008-10-23 15:11:00,156.93,157.03,156.89,156.92,2083199995.0
2008-10-23 15:12:00,156.91,156.96,156.89,156.93,2083199995.0
2008-10-23 15:13:00,156.92,156.92,156.73,156.84,2083199995.0
2008-10-23 15:14:00,156.83,156.91,156.75,156.78,2083199995.0
2008-10-23 15:15:00,156.77,156.81,156.67,156.74,2083199995.0
2008-10-23 15:16:00,156.73,156.74,156.53,156.56,2083199995.0
2008-10-23 15:17:00,156.57,156.63,156.53,156.57,2083199995.0
2008-10-23 15:18:00,156.56,156.66,156.44,156.64,2083199995.0
2008-10-23 15:19:00,156.63,156.68,156.55,156.66,2083199995.0
2008-10-23 15:20:00,156.65,156.66,156.53,156.6,2083199995.0
2008-10-23 15:21:00,156.61,156.74,156.56,156.68,2083199995.0
2008-10-23 15:22:00,156.69,156.73,156.54,156.57,2083199995.0
2008-10-23 15:23:00,156.58,156.64,156.53,156.64,2083199995.0
2008-10-23 15:24:00,156.63,156.75,156.57,156.61,2083199995.0
2008-10-23 15:25:00,156.6,156.73,156.58,156.6,2083199995.0
2008-10-23 15:26:00,156.57,156.73,156.56,156.73,2083199995.0
2008-10-23 15:27:00,156.72,156.75,156.7,156.74,2083199995.0
2008-10-23 15:28:00,156.75,156.78,156.68,156.72,2083199995.0
2008-10-23 15:29:00,156.71,156.76,156.5,156.54,2083199995.0
2008-10-23 15:30:00,156.56,156.96,156.56,156.93,2083199995.0
2008-10-23 15:31:00,156.94,156.96,156.77,156.79,2083199995.0
2008-10-23 15:32:00,156.78,157.03,156.73,156.96,2083199995.0
2008-10-23 15:33:00,156.95,156.99,156.82,156.96,2083199995.0
2008-10-23 15:34:00,156.97,157.19,156.93,157.18,2083199995.0
2008-10-23 15:35:00,157.19,157.41,157.13,157.32,2083199995.0
2008-10-23 15:36:00,157.3,157.35,157.17,157.19,2083199995.0
2008-10-23 15:37:00,157.18,157.18,157.09,157.13,2083199995.0
2008-10-23 15:38:00,157.15,157.32,157.08,157.09,2083199995.0
2008-10-23 15:39:00,157.1,157.26,157.0,157.25,2083199995.0
2008-10-23 15:40:00,157.24,157.4,157.21,157.33,2083199995.0
2008-10-23 15:41:00,157.34,157.35,157.22,157.25,2083199995.0
2008-10-23 15:42:00,157.23,157.25,157.15,157.23,2083199995.0
2008-10-23 15:43:00,157.22,157.25,157.14,157.15,2083199995.0
2008-10-23 15:44:00,157.14,157.16,157.01,157.07,2083199995.0
2008-10-23 15:45:00,157.08,157.14,156.79,156.81,2083199995.0
2008-10-23 15:46:00,156.82,157.03,156.82,156.86,2083199995.0
2008-10-23 15:47:00,156.85,156.91,156.68,156.72,2083199995.0
2008-10-23 15:48:00,156.73,156.91,156.72,156.91,2083199995.0
2008-10-23 15:49:00,156.9,156.94,156.67,156.68,2083199995.0
2008-10-23 15:50:00,156.69,156.71,156.5,156.5,2083199995.0
2008-10-23 15:51:00,156.48,156.51,156.35,156.45,2083199995.0
2008-10-23 15:52:00,156.46,156.61,156.45,156.54,2083199995.0
2008-10-23 15:53:00,156.53,156.86,156.52,156.8,2083199995.0
2008-10-23 15:54:00,156.79,156.92,156.75,156.76,2083199995.0
2008-10-23 15:55:00,156.75,156.85,156.75,156.83,2083199995.0
2008-10-23 15:56:00,156.82,156.87,156.66,156.78,2083199995.0
2008-10-23 15:57:00,156.77,156.79,156.7,156.77,2083199995.0
2008-10-23 15:58:00,156.76,156.95,156.76,156.95,2083199995.0
2008-10-23 15:59:00,156.98,157.01,156.88,156.89,2083199995.0
2008-10-23 16:00:00,156.88,157.15,156.85,157.15,2083199995.0
2008-10-23 16:01:00,157.14,157.15,156.96,156.97,2083199995.0
2008-10-23 16:02:00,156.96,157.02,156.82,156.82,2083199995.0
2008-10-23 16:03:00,156.83,156.97,156.81,156.97,2083199995.0
2008-10-23 16:04:00,156.98,157.03,156.9,156.95,2083199995.0
2008-10-23 16:05:00,156.94,156.94,156.82,156.83,2083199995.0
2008-10-23 16:06:00,156.82,156.95,156.79,156.93,2083199995.0
2008-10-23 16:07:00,156.92,157.1,156.91,157.1,2083199995.0
2008-10-23 16:08:00,157.12,157.22,156.96,156.97,2083199995.0
2008-10-23 16:09:00,156.98,157.07,156.71,156.73,2083199995.0
2008-10-23 16:10:00,156.75,156.93,156.75,156.84,2083199995.0
2008-10-23 16:11:00,156.85,156.91,156.78,156.83,2083199995.0
2008-10-23 16:12:00,156.85,156.92,156.81,156.86,2083199995.0
2008-10-23 16:13:00,156.87,157.02,156.85,156.96,2083199995.0
2008-10-23 16:14:00,156.97,156.98,156.87,156.92,2083199995.0
2008-10-23 16:15:00,156.93,156.94,156.82,156.84,2083199995.0
2008-10-23 16:16:00,156.82,156.83,156.75,156.81,2083199995.0
2008-10-23 16:17:00,156.79,156.81,156.66,156.74,2083199995.0
2008-10-23 16:18:00,156.75,156.84,156.7,156.75,2083199995.0
2008-10-23 16:19:00,156.74,156.79,156.72,156.76,2083199995.0
2008-10-23 16:20:00,156.78,156.89,156.71,156.71,2083199995.0
2008-10-23 16:21:00,156.7,156.77,156.69,156.71,2083199995.0
2008-10-23 16:22:00,156.72,156.85,156.72,156.72,2083199995.0
2008-10-23 16:23:00,156.7,156.76,156.7,156.73,2083199995.0
2008-10-23 16:24:00,156.74,156.74,156.64,156.64,2083199995.0
2008-10-23 16:25:00,156.63,156.68,156.6,156.63,2083199995.0
2008-10-23 16:26:00,156.65,156.69,156.58,156.58,2083199995.0
2008-10-23 16:27:00,156.57,156.59,156.29,156.29,2083199995.0
2008-10-23 16:28:00,156.31,156.35,156.17,156.35,2083199995.0
2008-10-23 16:29:00,156.32,156.63,156.32,156.51,2083199995.0
2008-10-23 16:30:00,156.52,156.64,156.47,156.54,2083199995.0
2008-10-23 16:31:00,156.53,156.72,156.53,156.71,2083199995.0
2008-10-23 16:32:00,156.7,156.72,156.6,156.65,2083199995.0
2008-10-23 16:33:00,156.64,156.75,156.62,156.72,2083199995.0
2008-10-23 16:34:00,156.73,156.79,156.71,156.72,2083199995.0
2008-10-23 16:35:00,156.73,156.73,156.63,156.63,2083199995.0
2008-10-23 16:36:00,156.62,156.71,156.55,156.64,2083199995.0
2008-10-23 16:37:00,156.65,156.65,156.51,156.51,2083199995.0
2008-10-23 16:38:00,156.48,156.56,156.47,156.49,2083199995.0
2008-10-23 16:39:00,156.5,156.65,156.5,156.6,2083199995.0
2008-10-23 16:40:00,156.61,156.93,156.61,156.91,2083199995.0
2008-10-23 16:41:00,156.87,157.07,156.8,157.05,2083199995.0
2008-10-23 16:42:00,157.04,157.29,157.04,157.15,2083199995.0
2008-10-23 16:43:00,157.16,157.35,157.15,157.35,2083199995.0
2008-10-23 16:44:00,157.36,157.54,157.36,157.53,2083199995.0
2008-10-23 16:45:00,157.51,157.55,157.43,157.49,2083199995.0
2008-10-23 16:46:00,157.5,157.6,157.48,157.5,2083199995.0
2008-10-23 16:47:00,157.51,157.55,157.48,157.5,2083199995.0
2008-10-23 16:48:00,157.49,157.51,157.41,157.5,2083199995.0
2008-10-23 16:49:00,157.49,157.49,157.4,157.45,2083199995.0
2008-10-23 16:50:00,157.44,157.59,157.44,157.54,2083199995.0
2008-10-23 16:51:00,157.53,157.61,157.48,157.59,2083199995.0
2008-10-23 16:52:00,157.61,157.65,157.57,157.62,2083199995.0
2008-10-23 16:53:00,157.61,157.76,157.59,157.76,2083199995.0
2008-10-23 16:54:00,157.78,158.11,157.78,158.09,2083199995.0
2008-10-23 16:55:00,158.08,158.09,157.94,157.97,2083199995.0
2008-10-23 16:56:00,157.96,158.05,157.96,158.04,2083199995.0
2008-10-23 16:57:00,158.03,158.25,158.01,158.22,2083199995.0
2008-10-23 16:58:00,158.21,158.33,158.17,158.33,2083199995.0
2008-10-23 16:59:00,158.31,158.31,157.9,157.94,2083199995.0
2008-10-23 17:00:00,157.93,158.03,157.93,158.0,2083199995.0
2008-10-23 17:01:00,158.01,158.07,157.78,157.79,2083199995.0
2008-10-23 17:02:00,157.77,157.86,157.7,157.71,2083199995.0
2008-10-23 17:03:00,157.7,157.72,157.56,157.58,2083199995.0
2008-10-23 17:04:00,157.57,157.59,157.48,157.48,2083199995.0
2008-10-23 17:05:00,157.5,157.6,157.5,157.54,2083199995.0
2008-10-23 17:06:00,157.53,157.55,157.47,157.55,2083199995.0
2008-10-23 17:07:00,157.53,157.53,157.38,157.51,2083199995.0
2008-10-23 17:08:00,157.52,157.52,157.4,157.46,2083199995.0
2008-10-23 17:09:00,157.47,157.62,157.46,157.59,2083199995.0
2008-10-23 17:10:00,157.6,157.73,157.6,157.72,2083199995.0
2008-10-23 17:11:00,157.73,157.86,157.69,157.85,2083199995.0
2008-10-23 17:12:00,157.87,158.06,157.85,157.95,2083199995.0
2008-10-23 17:13:00,157.94,158.03,157.88,157.89,2083199995.0
2008-10-23 17:14:00,157.91,157.98,157.84,157.9,2083199995.0
2008-10-23 17:15:00,157.88,158.09,157.87,157.97,2083199995.0
2008-10-23 17:16:00,157.98,158.04,157.91,157.94,2083199995.0
2008-10-23 17:17:00,157.95,157.95,157.81,157.81,2083199995.0
2008-10-23 17:18:00,157.8,157.8,157.68,157.68,2083199995.0
2008-10-23 17:19:00,157.67,157.85,157.66,157.77,2083199995.0
2008-10-23 17:20:00,157.76,157.76,157.61,157.65,2083199995.0
2008-10-23 17:21:00,157.66,157.73,157.6,157.69,2083199995.0
2008-10-23 17:22:00,157.68,157.72,157.6,157.61,2083199995.0
2008-10-23 17:23:00,157.62,157.79,157.62,157.77,2083199995.0
2008-10-23 17:24:00,157.78,157.83,157.75,157.77,2083199995.0
2008-10-23 17:25:00,157.76,157.79,157.66,157.73,2083199995.0
2008-10-23 17:26:00,157.72,157.81,157.67,157.79,2083199995.0
2008-10-23 17:27:00,157.78,157.78,157.7,157.73,2083199995.0
2008-10-23 17:28:00,157.74,157.83,157.74,157.76,2083199995.0
2008-10-23 17:29:00,157.75,157.79,157.68,157.79,2083199995.0
2008-10-23 17:30:00,157.81,157.85,157.77,157.78,2083199995.0
2008-10-23 17:31:00,157.79,157.79,157.66,157.77,2083199995.0
2008-10-23 17:32:00,157.78,157.8,157.67,157.73,2083199995.0
2008-10-23 17:33:00,157.72,157.76,157.71,157.72,2083199995.0
2008-10-23 17:34:00,157.71,157.91,157.71,157.91,2083199995.0
2008-10-23 17:35:00,157.9,157.91,157.88,157.89,2083199995.0
2008-10-23 17:36:00,157.9,158.17,157.88,158.16,2083199995.0
2008-10-23 17:37:00,158.17,158.24,158.13,158.18,2083199995.0
2008-10-23 17:38:00,158.19,158.26,158.16,158.26,2083199995.0
2008-10-23 17:39:00,158.27,158.32,158.18,158.32,2083199995.0
2008-10-23 17:40:00,158.33,158.33,158.19,158.19,2083199995.0
2008-10-23 17:41:00,158.17,158.2,158.1,158.12,2083199995.0
2008-10-23 17:42:00,158.11,158.26,158.09,158.26,2083199995.0
2008-10-23 17:43:00,158.25,158.25,158.1,158.11,2083199995.0
2008-10-23 17:44:00,158.1,158.2,158.09,158.1,2083199995.0
2008-10-23 17:45:00,158.09,158.09,157.94,157.94,2083199995.0
2008-10-23 17:46:00,157.93,158.23,157.92,158.16,2083199995.0
2008-10-23 17:47:00,158.15,158.18,158.01,158.02,2083199995.0
2008-10-23 17:48:00,158.03,158.12,158.02,158.1,2083199995.0
2008-10-23 17:49:00,158.11,158.12,158.01,158.01,2083199995.0
2008-10-23 17:50:00,158.0,158.13,157.98,158.12,2083199995.0
2008-10-23 17:51:00,158.13,158.13,158.04,158.11,2083199995.0
2008-10-23 17:52:00,158.12,158.16,158.07,158.16,2083199995.0
2008-10-23 17:53:00,158.15,158.16,158.02,158.04,2083199995.0
2008-10-23 17:54:00,158.05,158.09,157.98,158.07,2083199995.0
2008-10-23 17:55:00,158.06,158.07,157.98,158.06,2083199995.0
2008-10-23 17:56:00,158.05,158.07,158.0,158.01,2083199995.0
2008-10-23 17:57:00,158.02,158.03,157.91,157.95,2083199995.0
2008-10-23 17:58:00,157.96,157.96,157.92,157.95,2083199995.0
2008-10-23 17:59:00,157.94,157.95,157.85,157.91,2083199995.0
2008-10-23 18:00:00,157.9,157.91,157.83,157.83,2083199995.0
2008-10-23 18:01:00,157.82,157.84,157.51,157.72,2083199995.0
2008-10-23 18:02:00,157.71,157.71,157.65,157.7,2083199995.0
2008-10-23 18:03:00,157.71,157.72,157.56,157.58,2083199995.0
2008-10-23 18:04:00,157.59,157.6,157.54,157.56,2083199995.0
2008-10-23 18:05:00,157.565,157.585,157.345,157.375,2083199995.0
2008-10-23 18:06:00,157.37,157.38,157.26,157.26,2137680012.0
2008-10-23 18:07:00,157.25,157.34,157.25,157.33,2137680012.0
2008-10-23 18:08:00,157.32,157.35,157.28,157.29,2137680012.0
2008-10-23 18:09:00,157.28,157.3,156.93,156.93,2137680012.0
2008-10-23 18:10:00,156.94,156.94,156.75,156.94,2137680012.0
2008-10-23 18:11:00,156.96,157.06,156.96,157.01,2137680012.0
2008-10-23 18:12:00,157.0,157.03,156.84,156.85,2137680012.0
2008-10-23 18:13:00,156.86,156.9,156.83,156.83,2137680012.0
2008-10-23 18:14:00,156.845,156.87,156.675,156.695,2137680012.0
2008-10-23 18:15:00,156.68,156.69,156.57,156.6,2077299993.0
2008-10-23 18:16:00,156.61,156.83,156.61,156.81,2077299993.0
2008-10-23 18:17:00,156.8,156.8,156.47,156.54,2077299993.0
2008-10-23 18:18:00,156.55,156.73,156.55,156.7,2077299993.0
2008-10-23 18:19:00,156.71,156.71,156.44,156.44,2077299993.0
2008-10-23 18:20:00,156.45,156.51,156.4,156.46,2077299993.0
2008-10-23 18:21:00,156.47,156.51,156.4,156.42,2077299993.0
2008-10-23 18:22:00,156.43,156.47,156.39,156.41,2077299993.0
2008-10-23 18:23:00,156.42,156.44,156.38,156.42,2077299993.0
2008-10-23 18:24:00,156.43,156.48,156.4,156.46,2077299993.0
2008-10-23 18:25:00,156.47,156.47,156.42,156.46,2077299993.0
2008-10-23 18:26:00,156.45,156.5,156.35,156.5,2077299993.0
2008-10-23 18:27:00,156.51,156.72,156.48,156.7,2077299993.0
2008-10-23 18:28:00,156.71,156.79,156.55,156.57,2077299993.0
2008-10-23 18:29:00,156.55,156.57,156.44,156.47,2077299993.0
2008-10-23 18:30:00,156.46,156.55,156.37,156.44,2077299993.0
2008-10-23 18:31:00,156.43,156.6,156.43,156.6,2077299993.0
2008-10-23 18:32:00,156.61,156.61,156.4,156.57,2077299993.0
2008-10-23 18:33:00,156.58,156.58,156.47,156.47,2077299993.0
2008-10-23 18:34:00,156.46,156.58,156.41,156.55,2077299993.0
2008-10-23 18:35:00,156.56,156.63,156.44,156.62,2077299993.0
2008-10-23 18:36:00,156.63,156.66,156.47,156.48,2077299993.0
2008-10-23 18:37:00,156.47,156.47,156.36,156.44,2077299993.0
2008-10-23 18:38:00,156.43,156.48,156.38,156.39,2077299993.0
2008-10-23 18:39:00,156.41,156.42,156.34,156.37,2077299993.0
2008-10-23 18:40:00,156.35,156.38,156.16,156.17,2077299993.0
2008-10-23 18:41:00,156.16,156.19,155.98,156.04,2077299993.0
2008-10-23 18:42:00,156.05,156.24,156.02,156.21,2077299993.0
2008-10-23 18:43:00,156.2,156.35,156.19,156.34,2077299993.0
2008-10-23 18:44:00,156.35,156.51,156.35,156.49,2077299993.0
2008-10-23 18:45:00,156.48,156.51,156.47,156.48,2077299993.0
2008-10-23 18:46:00,156.49,156.58,156.49,156.57,2077299993.0
2008-10-23 18:47:00,156.58,156.58,156.45,156.54,2077299993.0
2008-10-23 18:48:00,156.55,156.6,156.49,156.5,2077299993.0
2008-10-23 18:49:00,156.49,156.5,156.3,156.34,2077299993.0
2008-10-23 18:50:00,156.33,156.38,156.31,156.32,2077299993.0
2008-10-23 18:51:00,156.33,156.43,156.3,156.42,2077299993.0
2008-10-23 18:52:00,156.44,156.46,156.33,156.4,2077299993.0
2008-10-23 18:53:00,156.41,156.46,156.17,156.22,2077299993.0
2008-10-23 18:54:00,156.23,156.29,156.19,156.29,2077299993.0
2008-10-23 18:55:00,156.28,156.32,156.26,156.26,2077299993.0
2008-10-23 18:56:00,156.27,156.33,156.23,156.31,2077299993.0
2008-10-23 18:57:00,156.3,156.3,156.24,156.26,2077299993.0
2008-10-23 18:58:00,156.25,156.26,156.14,156.18,2077299993.0
2008-10-23 18:59:00,156.17,156.22,156.01,156.01,2077299993.0
2008-10-23 19:00:00,156.0,156.28,155.98,156.03,2077299993.0
2008-10-23 19:01:00,156.04,156.12,156.01,156.1,2077299993.0
2008-10-23 19:02:00,156.09,156.16,156.01,156.02,2077299993.0
2008-10-23 19:03:00,156.01,156.04,155.91,155.93,2077299993.0
2008-10-23 19:04:00,155.94,156.1,155.91,156.07,2077299993.0
2008-10-23 19:05:00,156.08,156.08,155.95,155.96,2077299993.0
2008-10-23 19:06:00,155.97,156.15,155.94,156.1,2077299993.0
2008-10-23 19:07:00,156.11,156.29,156.11,156.29,2077299993.0
2008-10-23 19:08:00,156.28,156.41,156.23,156.25,2077299993.0
2008-10-23 19:09:00,156.24,156.75,156.23,156.75,2077299993.0
2008-10-23 19:10:00,156.77,156.77,156.46,156.56,2077299993.0
2008-10-23 19:11:00,156.55,156.66,156.4,156.4,2077299993.0
2008-10-23 19:12:00,156.41,156.51,156.39,156.45,2077299993.0
2008-10-23 19:13:00,156.44,156.51,156.44,156.44,2077299993.0
2008-10-23 19:14:00,156.45,156.49,156.34,156.4,2077299993.0
2008-10-23 19:15:00,156.41,156.5,156.29,156.4,2077299993.0
2008-10-23 19:16:00,156.39,156.6,156.39,156.6,2077299993.0
2008-10-23 19:17:00,156.61,156.68,156.6,156.63,2077299993.0
2008-10-23 19:18:00,156.64,156.64,156.52,156.57,2077299993.0
2008-10-23 19:19:00,156.56,156.59,156.43,156.43,2077299993.0
2008-10-23 19:20:00,156.41,156.51,156.39,156.48,2077299993.0
2008-10-23 19:21:00,156.47,156.51,156.41,156.48,2077299993.0
2008-10-23 19:22:00,156.49,156.53,156.44,156.5,2077299993.0
2008-10-23 19:23:00,156.465,156.55,156.465,156.535,2077299993.0
2008-10-23 19:24:00,156.52,156.57,156.45,156.47,1951400010.0
2008-10-23 19:25:00,156.46,156.51,156.41,156.48,1951400010.0
2008-10-23 19:26:00,156.47,156.47,156.34,156.38,1951400010.0
2008-10-23 19:27:00,156.35,156.46,156.21,156.21,1951400010.0
2008-10-23 19:28:00,156.19,156.19,156.02,156.09,1951400010.0
2008-10-23 19:29:00,156.08,156.16,155.98,156.01,1951400010.0
2008-10-23 19:30:00,156.02,156.02,155.66,155.71,1951400010.0
2008-10-23 19:31:00,155.73,155.78,155.43,155.45,1951400010.0
2008-10-23 19:32:00,155.44,155.56,155.42,155.47,1951400010.0
2008-10-23 19:33:00,155.46,155.48,155.33,155.34,1951400010.0
2008-10-23 19:34:00,155.33,155.41,155.29,155.29,1951400010.0
2008-10-23 19:35:00,155.3,155.36,155.27,155.27,1951400010.0
2008-10-23 19:36:00,155.28,155.51,155.27,155.51,1951400010.0
2008-10-23 19:37:00,155.5,155.81,155.49,155.73,1951400010.0
2008-10-23 19:38:00,155.74,155.82,155.64,155.79,1951400010.0
2008-10-23 19:39:00,155.8,155.81,155.48,155.48,1951400010.0
2008-10-23 19:40:00,155.47,155.61,155.47,155.6,1951400010.0
2008-10-23 19:41:00,155.61,155.99,155.61,155.87,1951400010.0
2008-10-23 19:42:00,155.85,155.91,155.76,155.86,1951400010.0
2008-10-23 19:43:00,155.85,156.01,155.84,155.94,1951400010.0
2008-10-23 19:44:00,155.95,155.98,155.83,155.84,1951400010.0
2008-10-23 19:45:00,155.83,155.99,155.77,155.94,1951400010.0
2008-10-23 19:46:00,155.95,155.98,155.84,155.85,1951400010.0
2008-10-23 19:47:00,155.84,155.98,155.83,155.91,1951400010.0
2008-10-23 19:48:00,155.92,156.01,155.91,155.94,1951400010.0
2008-10-23 19:49:00,155.93,156.05,155.88,155.88,1951400010.0
2008-10-23 19:50:00,155.8,156.02,155.79,156.02,1951400010.0
2008-10-23 19:51:00,156.02,156.03,155.89,155.89,2019899991.0
2008-10-23 19:52:00,155.88,155.94,155.87,155.92,2019899991.0
2008-10-23 19:53:00,155.93,156.05,155.93,156.04,2019899991.0
2008-10-23 19:54:00,156.05,156.2,156.05,156.2,2019899991.0
2008-10-23 19:55:00,156.21,156.25,156.01,156.22,2019899991.0
2008-10-23 19:56:00,156.23,156.24,156.07,156.09,2019899991.0
2008-10-23 19:57:00,156.08,156.16,156.07,156.11,2019899991.0
2008-10-23 19:58:00,156.12,156.3,156.12,156.19,2019899991.0
2008-10-23 19:59:00,156.2,156.23,156.09,156.17,2019899991.0
2008-10-23 20:00:00,156.19,156.2,156.04,156.07,2019899991.0
2008-10-23 20:01:00,156.09,156.18,155.85,155.86,2019899991.0
2008-10-23 20:02:00,155.87,155.87,155.61,155.63,2019899991.0
2008-10-23 20:03:00,155.62,155.78,155.6,155.74,2019899991.0
2008-10-23 20:04:00,155.735,155.735,155.66,155.705,2019899991.0
2008-10-23 20:05:00,155.69,155.8,155.68,155.8,1688300012.0
2008-10-23 20:06:00,155.81,156.13,155.81,156.12,1688300012.0
2008-10-23 20:07:00,156.13,156.17,156.1,156.15,1688300012.0
2008-10-23 20:08:00,156.16,156.32,156.16,156.29,1688300012.0
2008-10-23 20:09:00,156.3,156.31,156.14,156.14,1688300012.0
2008-10-23 20:10:00,156.15,156.27,156.15,156.21,1688300012.0
2008-10-23 20:11:00,156.19,156.21,156.07,156.1,1688300012.0
2008-10-23 20:12:00,156.11,156.12,155.85,155.85,1688300012.0
2008-10-23 20:13:00,155.87,155.93,155.75,155.75,1688300012.0
2008-10-23 20:14:00,155.74,155.79,155.73,155.79,1688300012.0
2008-10-23 20:15:00,155.78,156.0,155.78,155.9,1688300012.0
2008-10-23 20:16:00,155.91,155.93,155.7,155.71,1688300012.0
2008-10-23 20:17:00,155.67,155.77,155.66,155.72,1688300012.0
2008-10-23 20:18:00,155.705,155.825,155.69,155.825,1688300012.0
2008-10-23 20:19:00,155.81,155.82,155.68,155.69,1562299985.0
2008-10-23 20:20:00,155.68,155.71,155.62,155.64,1562299985.0
2008-10-23 20:21:00,155.65,155.65,155.58,155.62,1562299985.0
2008-10-23 20:22:00,155.61,155.63,155.44,155.57,1562299985.0
2008-10-23 20:23:00,155.56,155.69,155.51,155.69,1562299985.0
2008-10-23 20:24:00,155.71,155.735,155.665,155.665,1562299985.0
2008-10-23 20:25:00,155.68,155.91,155.67,155.91,1979400001.0
2008-10-23 20:26:00,155.93,155.98,155.87,155.98,1979400001.0
2008-10-23 20:27:00,155.99,156.07,155.98,156.06,1979400001.0
2008-10-23 20:28:00,156.05,156.06,155.94,156.01,1979400001.0
2008-10-23 20:29:00,156.02,156.06,155.93,155.93,1979400001.0
2008-10-23 20:30:00,155.92,155.96,155.68,155.71,1979400001.0
2008-10-23 20:31:00,155.7,156.01,155.7,156.0,1979400001.0
2008-10-23 20:32:00,156.01,156.12,156.01,156.1,1979400001.0
2008-10-23 20:33:00,156.11,156.16,156.07,156.12,1979400001.0
2008-10-23 20:34:00,156.11,156.11,155.94,156.03,1979400001.0
2008-10-23 20:35:00,156.04,156.1,155.94,155.94,1979400001.0
2008-10-23 20:36:00,155.93,155.93,155.83,155.85,1979400001.0
2008-10-23 20:37:00,155.87,155.87,155.72,155.73,1979400001.0
2008-10-23 20:38:00,155.72,155.9,155.72,155.86,1979400001.0
2008-10-23 20:39:00,155.87,156.13,155.87,156.13,1979400001.0
2008-10-23 20:40:00,156.14,156.16,155.79,155.81,1979400001.0
2008-10-23 20:41:00,155.82,155.82,155.71,155.78,1979400001.0
2008-10-23 20:42:00,155.76,155.78,155.66,155.66,1979400001.0
2008-10-23 20:43:00,155.67,155.69,155.56,155.57,1979400001.0
2008-10-23 20:44:00,155.58,155.66,155.55,155.64,1979400001.0
2008-10-23 20:45:00,155.65,155.68,155.6,155.62,1979400001.0
2008-10-23 20:46:00,155.6,155.65,155.59,155.65,1979400001.0
2008-10-23 20:47:00,155.63,155.65,155.41,155.41,1979400001.0
2008-10-23 20:48:00,155.4,155.4,155.3,155.32,1979400001.0
2008-10-23 20:49:00,155.3,155.31,155.19,155.24,1979400001.0
2008-10-23 20:50:00,155.25,155.25,155.15,155.15,1979400001.0
2008-10-23 20:51:00,155.14,155.16,154.82,154.84,1979400001.0
2008-10-23 20:52:00,154.82,154.83,154.6,154.6,1979400001.0
2008-10-23 20:53:00,154.59,154.66,154.56,154.6,1979400001.0
2008-10-23 20:54:00,154.59,154.69,154.57,154.64,1979400001.0
2008-10-23 20:55:00,154.65,154.65,154.53,154.58,1979400001.0
2008-10-23 20:56:00,154.555,154.735,154.55,154.715,1979400001.0
2008-10-23 20:57:00,154.72,154.87,154.71,154.82,2137299981.0
2008-10-23 20:58:00,154.83,154.87,154.78,154.87,2137299981.0
2008-10-23 20:59:00,154.86,154.98,154.83,154.98,2137299981.0
2008-10-23 21:00:00,154.97,154.98,154.81,154.82,2137299981.0
2008-10-23 21:01:00,154.83,154.85,154.76,154.8,2137299981.0
2008-10-23 21:02:00,154.81,155.0,154.78,154.91,2137299981.0
2008-10-23 21:03:00,154.92,155.09,154.92,155.07,2137299981.0
2008-10-23 21:04:00,155.08,155.14,154.88,154.89,2137299981.0
2008-10-23 21:05:00,154.88,155.04,154.88,154.97,2137299981.0
2008-10-23 21:06:00,154.99,155.2,154.96,155.1,2137299981.0
2008-10-23 21:07:00,155.12,155.13,155.01,155.08,2137299981.0
2008-10-23 21:08:00,155.12,155.18,155.06,155.18,2137299981.0
2008-10-23 21:09:00,155.19,155.41,155.19,155.41,2137299981.0
2008-10-23 21:10:00,155.43,155.68,155.43,155.54,2137299981.0
2008-10-23 21:11:00,155.56,155.63,155.38,155.42,2137299981.0
2008-10-23 21:12:00,155.43,155.47,155.32,155.44,2137299981.0
2008-10-23 21:13:00,155.42,155.57,155.41,155.54,2137299981.0
2008-10-23 21:14:00,155.53,155.66,155.44,155.63,2137299981.0
2008-10-23 21:15:00,155.62,155.62,155.48,155.5,2137299981.0
2008-10-23 21:16:00,155.49,155.5,155.32,155.32,2137299981.0
2008-10-23 21:17:00,155.31,155.35,155.27,155.32,2137299981.0
2008-10-23 21:18:00,155.33,155.38,155.28,155.28,2137299981.0
2008-10-23 21:19:00,155.3,155.34,155.19,155.19,2137299981.0
2008-10-23 21:20:00,155.2,155.27,155.16,155.24,2137299981.0
2008-10-23 21:21:00,155.26,155.35,155.23,155.29,2137299981.0
2008-10-23 21:22:00,155.3,155.53,155.29,155.52,2137299981.0
2008-10-23 21:23:00,155.53,155.58,155.52,155.58,2137299981.0
2008-10-23 21:24:00,155.59,155.61,155.48,155.53,2137299981.0
2008-10-23 21:25:00,155.56,155.57,155.46,155.48,2137299981.0
2008-10-23 21:26:00,155.505,155.505,155.445,155.5,2137299981.0
2008-10-23 21:27:00,155.48,155.53,155.46,155.51,2032100009.0
2008-10-23 21:28:00,155.52,155.59,155.49,155.57,2032100009.0
2008-10-23 21:29:00,155.565,155.64,155.46,155.55,2032100009.0
2008-10-23 21:30:00,155.53,155.59,155.49,155.54,1931500006.0
2008-10-23 21:31:00,155.55,155.58,155.4,155.4,1931500006.0
2008-10-23 21:32:00,155.41,155.41,155.16,155.34,1931500006.0
2008-10-23 21:33:00,155.4,155.57,155.4,155.5,1931500006.0
2008-10-23 21:34:00,155.49,155.64,155.44,155.57,1931500006.0
2008-10-23 21:35:00,155.58,155.63,155.57,155.62,1931500006.0
2008-10-23 21:36:00,155.61,155.61,155.5,155.51,1931500006.0
2008-10-23 21:37:00,155.5,155.59,155.5,155.55,1931500006.0
2008-10-23 21:38:00,155.54,155.54,155.41,155.45,1931500006.0
2008-10-23 21:39:00,155.44,155.44,155.32,155.35,1931500006.0
2008-10-23 21:40:00,155.34,155.48,155.25,155.47,1931500006.0
2008-10-23 21:41:00,155.46,155.46,155.41,155.45,1931500006.0
2008-10-23 21:42:00,155.44,155.48,155.41,155.48,1931500006.0
2008-10-23 21:43:00,155.49,155.77,155.47,155.76,1931500006.0
2008-10-23 21:44:00,155.72,155.76,155.66,155.71,1931500006.0
2008-10-23 21:45:00,155.72,155.94,155.72,155.92,1931500006.0
2008-10-23 21:46:00,155.91,156.19,155.91,156.18,1931500006.0
2008-10-23 21:47:00,156.19,156.25,156.13,156.24,1931500006.0
2008-10-23 21:48:00,156.23,156.23,155.91,155.93,1931500006.0
2008-10-23 21:49:00,155.91,156.08,155.88,156.07,1931500006.0
2008-10-23 21:50:00,156.08,156.15,156.08,156.14,1931500006.0
2008-10-23 21:51:00,156.15,156.19,156.1,156.12,1931500006.0
2008-10-23 21:52:00,156.13,156.29,156.1,156.26,1931500006.0
2008-10-23 21:53:00,156.25,156.25,156.16,156.19,1931500006.0
2008-10-23 21:54:00,156.2,156.21,156.06,156.06,1931500006.0
2008-10-23 21:55:00,156.07,156.17,156.03,156.13,1931500006.0
2008-10-23 21:56:00,156.14,156.28,156.14,156.255,1931500006.0
2008-10-23 21:57:00,156.255,156.27,156.23,156.23,1722399996.0
2008-10-23 21:58:00,156.24,156.57,156.23,156.54,2109800003.0
2008-10-23 21:59:00,156.53,156.84,156.53,156.76,2109800003.0
2008-10-23 22:00:00,156.77,156.79,156.69,156.72,2109800003.0
2008-10-23 22:01:00,156.73,156.81,156.63,156.65,2109800003.0
2008-10-23 22:02:00,156.69,156.7,156.63,156.65,1659800004.0
2008-10-23 22:03:00,156.64,156.7,156.62,156.62,1659800004.0
2008-10-23 22:04:00,156.64,156.67,156.595,156.655,1659800004.0
2008-10-23 22:05:00,156.675,156.73,156.59,156.615,1819799986.0
2008-10-23 22:06:00,156.615,156.66,156.56,156.635,1686000006.0
2008-10-23 22:07:00,156.66,156.79,156.62,156.74,1673699995.0
2008-10-23 22:08:00,156.75,156.77,156.73,156.77,1673699995.0
2008-10-23 22:09:00,156.76,156.87,156.76,156.78,1673699995.0
2008-10-23 22:10:00,156.79,156.87,156.74,156.79,1673699995.0
2008-10-23 22:11:00,156.78,156.97,156.77,156.94,1673699995.0
2008-10-23 22:12:00,156.95,157.16,156.95,157.07,1673699995.0
2008-10-23 22:13:00,157.06,157.1,157.0,157.0,1673699995.0
2008-10-23 22:14:00,157.01,157.12,157.0,157.09,1673699995.0
2008-10-23 22:15:00,157.07,157.42,157.07,157.37,1673699995.0
2008-10-23 22:16:00,157.38,157.47,157.35,157.4,1673699995.0
2008-10-23 22:17:00,157.39,157.5,157.37,157.48,1673699995.0
2008-10-23 22:18:00,157.47,157.51,157.41,157.5,1673699995.0
2008-10-23 22:19:00,157.49,157.68,157.47,157.68,1673699995.0
2008-10-23 22:20:00,157.67,157.85,157.64,157.84,1673699995.0
2008-10-23 22:21:00,157.85,157.94,157.82,157.91,1673699995.0
2008-10-23 22:22:00,157.93,158.12,157.93,158.0,1673699995.0
2008-10-23 22:23:00,158.01,158.08,157.94,157.98,1673699995.0
2008-10-23 22:24:00,157.97,158.01,157.93,157.98,1673699995.0
2008-10-23 22:25:00,157.93,158.09,157.905,158.09,1673699995.0
2008-10-23 22:26:00,158.08,158.08,157.99,158.04,1964500005.0
2008-10-23 22:27:00,157.99,158.095,157.88,157.935,1964500005.0
2008-10-23 22:28:00,157.935,158.02,157.915,157.96,1570099992.0
2008-10-23 22:29:00,157.97,158.0,157.86,157.86,1382400011.0
2008-10-23 22:30:00,157.87,157.91,157.79,157.89,1382400011.0
2008-10-23 22:31:00,157.88,157.97,157.87,157.93,1382400011.0
2008-10-23 22:32:00,157.895,157.92,157.87,157.87,1382400011.0
2008-10-23 22:33:00,157.875,157.885,157.815,157.845,1751000007.0
2008-10-23 22:34:00,157.845,157.88,157.835,157.87,1082900005.0
2008-10-23 22:35:00,157.865,157.87,157.855,157.865,996600004.0
2008-10-23 22:36:00,157.865,157.865,157.725,157.79,1115700007.0
2008-10-23 22:37:00,157.785,157.825,157.715,157.765,1396200004.0
2008-10-23 22:38:00,157.795,157.885,157.795,157.825,963800002.0
2008-10-23 22:39:00,157.825,157.9,157.725,157.87,1711700012.0
2008-10-23 22:40:00,157.87,157.87,157.87,157.87,744600000.0
2008-10-23 22:41:00,157.87,157.87,157.725,157.76,1670399998.0
2008-10-23 22:42:00,157.79,157.82,157.69,157.76,1966900003.0
2008-10-23 22:43:00,157.73,157.755,157.66,157.75,1966900003.0
2008-10-23 22:44:00,157.74,157.745,157.665,157.69,766899998.0
2008-10-23 22:45:00,157.685,157.735,157.685,157.715,955099999.0
2008-10-23 22:46:00,157.74,157.81,157.71,157.75,1265700001.0
2008-10-23 22:47:00,157.72,157.85,157.72,157.77,1265700001.0
2008-10-23 22:48:00,157.77,157.795,157.72,157.795,1336900000.0
2008-10-23 22:49:00,157.795,157.795,157.7,157.72,1253100006.0
2008-10-23 22:50:00,157.715,157.74,157.71,157.73,673800001.0
2008-10-23 22:51:00,157.745,157.745,157.72,157.73,316199997.0
2008-10-23 22:52:00,157.735,157.765,157.72,157.745,494900002.0
2008-10-23 22:53:00,157.74,157.795,157.74,157.775,574100003.0
2008-10-23 22:54:00,157.765,157.81,157.755,157.76,353299996.0
2008-10-23 22:55:00,157.76,157.77,157.68,157.685,603699999.0
2008-10-23 22:56:00,157.67,157.735,157.67,157.73,390100001.0
2008-10-23 22:57:00,157.74,157.75,157.65,157.675,826699997.0
2008-10-23 22:58:00,157.68,157.85,157.655,157.84,1024899995.0
2008-10-23 22:59:00,157.835,157.955,157.805,157.905,1279700007.0
2008-10-23 23:00:00,157.935,158.095,157.92,158.08,260800000.0
2008-10-23 23:01:00,158.08,158.08,158.08,158.08,46300000.0
2008-10-23 23:02:00,158.136,158.219,158.127,158.164,596100004.0
2008-10-23 23:03:00,158.265,158.355,158.185,158.355,38000000.0
2008-10-23 23:04:00,158.39,158.69,158.39,158.68,2005299976.0
2008-10-23 23:05:00,158.67,158.79,158.66,158.77,2005299976.0
2008-10-23 23:06:00,158.79,159.06,158.79,159.05,2005299976.0
2008-10-23 23:07:00,159.07,159.34,159.07,159.34,2005299976.0
2008-10-23 23:08:00,159.33,159.33,159.22,159.23,2005299976.0
2008-10-23 23:09:00,159.24,159.39,159.24,159.39,2005299976.0
2008-10-23 23:10:00,159.38,159.4,159.31,159.32,2005299976.0
2008-10-23 23:11:00,159.32,159.375,159.285,159.305,2005299976.0
2008-10-23 23:12:00,159.325,159.42,159.325,159.37,551100004.0
2008-10-23 23:13:00,159.42,159.87,159.42,159.87,1491700008.0
2008-10-23 23:14:00,159.85,159.91,159.75,159.76,1491700008.0
2008-10-23 23:15:00,159.7,159.885,159.665,159.885,1491700008.0
2008-10-23 23:16:00,159.79,159.83,159.71,159.72,1509799994.0
2008-10-23 23:17:00,159.72,159.755,159.595,159.7,819200003.0
2008-10-23 23:18:00,159.695,159.73,159.64,159.69,390400000.0
2008-10-23 23:19:00,159.69,159.72,159.635,159.65,626699995.0
2008-10-23 23:20:00,159.65,159.74,159.625,159.695,1257599990.0
2008-10-23 23:21:00,159.7,159.7,159.65,159.65,475000000.0
2008-10-23 23:22:00,159.655,159.705,159.635,159.64,764399998.0
2008-10-23 23:23:00,159.66,159.68,159.62,159.62,1155500003.0
2008-10-23 23:24:00,159.645,159.645,159.535,159.575,1155500003.0
2008-10-23 23:25:00,159.575,159.575,159.465,159.505,1170399994.0
2008-10-23 23:26:00,159.505,159.555,159.47,159.54,1126800008.0
2008-10-23 23:27:00,159.54,159.55,159.475,159.5,521699995.0
2008-10-23 23:28:00,159.495,159.495,159.465,159.47,801000002.0
2008-10-23 23:29:00,159.47,159.47,159.28,159.385,698700006.0
2008-10-23 23:30:00,159.385,159.445,159.385,159.405,310900005.0
2008-10-23 23:31:00,159.39,159.39,159.375,159.375,95299999.0
2008-10-23 23:32:00,159.405,159.42,159.365,159.37,912039998.0
2008-10-23 23:33:00,159.37,159.4,159.365,159.37,398519994.0
2008-10-23 23:34:00,159.37,159.455,159.265,159.455,812700004.0
2008-10-23 23:35:00,159.465,159.53,159.395,159.46,563760005.0
2008-10-23 23:36:00,159.46,159.46,159.45,159.45,225040003.0
2008-10-23 23:37:00,159.465,159.51,159.465,159.51,471040004.0
2008-10-23 23:38:00,159.51,159.54,159.475,159.485,1992420009.0
2008-10-23 23:39:00,159.485,159.57,159.445,159.57,1180740034.0
2008-10-23 23:40:00,159.57,159.605,159.49,159.57,887479993.0
2008-10-23 23:41:00,159.59,159.65,159.55,159.61,1274199996.0
2008-10-23 23:42:00,159.595,159.705,159.59,159.675,786579997.0
2008-10-23 23:43:00,159.675,159.83,159.675,159.83,750020001.0
2008-10-23 23:44:00,159.84,159.855,159.81,159.81,177700001.0
2008-10-23 23:45:00,159.825,159.85,159.815,159.85,216499998.0
2008-10-23 23:46:00,159.84,159.86,159.8,159.825,883900007.0
2008-10-23 23:47:00,159.82,159.85,159.785,159.81,555299994.0
2008-10-23 23:48:00,159.8,159.87,159.73,159.845,455199996.0
2008-10-23 23:49:00,159.865,159.89,159.815,159.83,732600008.0
2008-10-23 23:50:00,159.83,159.835,159.83,159.83,447599991.0
2008-10-23 23:51:00,159.84,159.84,159.84,159.84,17100000.0
2008-10-23 23:52:00,159.83,159.83,159.71,159.735,759639998.0
2008-10-23 23:53:00,159.755,159.835,159.755,159.76,353000002.0
2008-10-23 23:54:00,159.76,159.815,159.73,159.735,213299999.0
2008-10-23 23:55:00,159.76,159.835,159.745,159.785,602259993.0
2008-10-23 23:56:00,159.785,159.785,159.695,159.735,435199998.0
2008-10-23 23:57:00,159.725,159.745,159.725,159.735,82400000.0
2008-10-23 23:58:00,159.7,159.775,159.7,159.775,186300000.0
2008-10-23 23:59:00,159.78,159.8,159.655,159.66,513379997.0
2008-10-24 00:00:00,159.64,159.64,159.3,159.3,1393952497.0
2008-10-24 00:01:00,159.3,159.31,159.14,159.155,1614779990.0
2008-10-24 00:02:00,159.16,159.19,159.12,159.13,1362279996.0
2008-10-24 00:03:00,159.13,159.13,159.13,159.13,625200005.0
2008-10-24 00:04:00,159.13,159.13,158.95,158.975,719900000.0
2008-10-24 00:05:00,158.975,158.975,158.91,158.935,1114699999.0
2008-10-24 00:06:00,158.91,158.93,158.9,158.93,529199998.0
2008-10-24 00:07:00,158.895,158.93,158.89,158.9,313240004.0
2008-10-24 00:08:00,158.9,158.9,158.9,158.9,155899999.0
2008-10-24 00:09:00,158.9,158.905,158.9,158.9,548299999.0
2008-10-24 00:10:00,158.9,158.915,158.9,158.9,481400002.0
2008-10-24 00:11:00,158.905,158.935,158.9,158.9,891099998.0
2008-10-24 00:12:00,158.9,158.93,158.9,158.915,310580003.0
2008-10-24 00:13:00,158.91,158.955,158.9,158.955,754459998.0
2008-10-24 00:14:00,158.95,159.02,158.925,158.97,1230800000.0
2008-10-24 00:15:00,159.0,159.11,159.0,159.07,1012000003.0
2008-10-24 00:16:00,159.08,159.3,159.075,159.27,1306000006.0
2008-10-24 00:17:00,159.32,159.37,159.29,159.32,1396499999.0
2008-10-24 00:18:00,159.29,159.32,159.28,159.28,1396499999.0
2008-10-24 00:19:00,159.28,159.33,159.28,159.31,761519995.0
2008-10-24 00:20:00,159.275,159.285,159.27,159.28,412300002.0
2008-10-24 00:21:00,159.28,159.28,159.28,159.28,950800007.0
2008-10-24 00:22:00,159.28,159.3,159.28,159.28,630300004.0
2008-10-24 00:23:00,159.28,159.28,159.145,159.145,786799997.0
2008-10-24 00:24:00,159.145,159.145,159.0,159.01,1177880012.0
2008-10-24 00:25:00,159.01,159.01,158.77,158.82,2020999993.0
2008-10-24 00:26:00,158.825,158.86,158.79,158.835,1304500017.0
2008-10-24 00:27:00,158.835,158.86,158.835,158.835,591299999.0
2008-10-24 00:28:00,158.835,158.86,158.78,158.815,1962799998.0
2008-10-24 00:29:00,158.8,158.805,158.78,158.79,1023200006.0
2008-10-24 00:30:00,158.81,158.82,158.77,158.77,1036920017.0
2008-10-24 00:31:00,158.78,158.78,158.53,158.53,1036920017.0
2008-10-24 00:32:00,158.54,158.545,158.245,158.245,784480013.0
2008-10-24 00:33:00,158.275,158.33,158.235,158.24,1261000011.0
2008-10-24 00:34:00,158.24,158.255,158.15,158.19,934200002.0
2008-10-24 00:35:00,158.19,158.2,158.18,158.185,973900007.0
2008-10-24 00:36:00,158.185,158.185,157.865,157.865,1986099982.0
2008-10-24 00:37:00,157.865,157.88,157.785,157.785,972920001.0
2008-10-24 00:38:00,157.82,158.16,157.71,158.15,1986880008.0
2008-10-24 00:39:00,158.14,158.23,157.835,158.06,1986880008.0
2008-10-24 00:40:00,158.05,158.06,157.815,157.86,1146340002.0
2008-10-24 00:41:00,157.875,157.915,157.875,157.89,463900001.0
2008-10-24 00:42:00,157.895,157.95,157.835,157.85,1131420004.0
2008-10-24 00:43:00,157.805,157.92,157.29,157.305,1699140006.0
2008-10-24 00:44:00,157.66,157.77,157.53,157.77,1583280002.0
2008-10-24 00:45:00,157.76,157.76,157.47,157.475,1583280002.0
2008-10-24 00:46:00,157.53,157.54,157.41,157.43,392939999.0
2008-10-24 00:47:00,157.465,157.49,157.445,157.45,392939999.0
2008-10-24 00:48:00,157.45,157.57,157.45,157.565,1608180009.0
2008-10-24 00:49:00,157.55,157.7,157.53,157.69,2099219986.0
2008-10-24 00:50:00,157.7,157.83,157.69,157.82,2099219986.0
2008-10-24 00:51:00,157.81,158.09,157.81,158.09,2099219986.0
2008-10-24 00:52:00,158.07,158.09,158.04,158.07,2099219986.0
2008-10-24 00:53:00,158.035,158.09,158.035,158.04,2099219986.0
2008-10-24 00:54:00,157.96,158.08,157.85,157.97,616599999.0
2008-10-24 00:55:00,157.925,157.965,157.915,157.96,616599999.0
2008-10-24 00:56:00,157.925,158.025,157.925,157.975,527399996.0
2008-10-24 00:57:00,157.995,158.04,157.97,158.04,914479998.0
2008-10-24 00:58:00,158.035,158.1,157.975,158.1,870200006.0
2008-10-24 00:59:00,158.15,158.17,158.07,158.1,1019639993.0
2008-10-24 01:00:00,158.04,158.14,158.025,158.125,1019639993.0
2008-10-24 01:01:00,158.19,158.21,158.03,158.07,1366120006.0
2008-10-24 01:02:00,158.04,158.055,157.97,158.04,1366120006.0
2008-10-24 01:03:00,158.04,158.175,158.03,158.175,873140003.0
2008-10-24 01:04:00,158.2,158.29,158.19,158.25,1013139995.0
2008-10-24 01:05:00,158.26,158.28,158.13,158.15,1013139995.0
2008-10-24 01:06:00,158.16,158.26,158.15,158.26,1013139995.0
2008-10-24 01:07:00,158.27,158.27,158.13,158.145,1013139995.0
2008-10-24 01:08:00,158.15,158.275,158.105,158.215,2077140008.0
2008-10-24 01:09:00,158.28,158.3,158.2,158.21,1110219997.0
2008-10-24 01:10:00,158.175,158.22,158.17,158.19,1110219997.0
2008-10-24 01:11:00,158.19,158.19,158.075,158.165,665440001.0
2008-10-24 01:12:00,158.165,158.25,158.16,158.23,1510580002.0
2008-10-24 01:13:00,158.23,158.255,158.18,158.205,941200005.0
2008-10-24 01:14:00,158.18,158.285,158.18,158.265,1145820001.0
2008-10-24 01:15:00,158.29,158.37,158.29,158.36,820460004.0
2008-10-24 01:16:00,158.315,158.485,158.315,158.48,820460004.0
2008-10-24 01:17:00,158.48,158.545,158.48,158.54,1272000001.0
2008-10-24 01:18:00,158.54,158.59,158.52,158.585,1360960004.0
2008-10-24 01:19:00,158.61,158.76,158.59,158.73,1841919997.0
2008-10-24 01:20:00,158.72,158.79,158.7,158.72,1841919997.0
2008-10-24 01:21:00,158.73,158.75,158.69,158.7,1841919997.0
2008-10-24 01:22:00,158.71,158.73,158.6,158.62,1841919997.0
2008-10-24 01:23:00,158.61,158.61,158.38,158.43,1841919997.0
2008-10-24 01:24:00,158.38,158.38,157.86,157.91,1841919997.0
2008-10-24 01:25:00,157.9,158.12,157.9,158.07,874899996.0
2008-10-24 01:26:00,158.065,158.165,158.015,158.165,912800005.0
2008-10-24 01:27:00,158.23,158.23,158.04,158.07,1478039992.0
2008-10-24 01:28:00,158.0,158.005,158.0,158.0,1478039992.0
2008-10-24 01:29:00,158.0,158.0,158.0,158.0,1690139990.0
2008-10-24 01:30:00,158.0,158.045,157.985,158.025,831799996.0
2008-10-24 01:31:00,158.08,158.13,158.07,158.12,1554400007.0
2008-10-24 01:32:00,158.09,158.17,158.09,158.145,1554400007.0
2008-10-24 01:33:00,158.15,158.27,158.135,158.27,1274400010.0
2008-10-24 01:34:00,158.31,158.31,158.2,158.2,1964899990.0
2008-10-24 01:35:00,158.165,158.165,158.065,158.07,1964899990.0
2008-10-24 01:36:00,158.07,158.175,158.07,158.16,990899986.0
2008-10-24 01:37:00,158.15,158.15,158.07,158.095,1433900004.0
2008-10-24 01:38:00,158.08,158.08,157.94,157.97,909040004.0
2008-10-24 01:39:00,157.975,158.02,157.95,157.965,1174800002.0
2008-10-24 01:40:00,157.97,158.03,157.97,158.02,570099999.0
2008-10-24 01:41:00,158.035,158.155,158.03,158.13,1566099996.0
2008-10-24 01:42:00,158.135,158.15,158.11,158.11,1421000004.0
2008-10-24 01:43:00,158.12,158.15,158.105,158.115,809400006.0
2008-10-24 01:44:00,158.15,158.16,157.91,157.91,2109100011.0
2008-10-24 01:45:00,157.91,157.955,157.9,157.91,2109100011.0
2008-10-24 01:46:00,157.91,157.91,157.805,157.83,715700002.0
2008-10-24 01:47:00,157.835,157.865,157.815,157.865,957100010.0
2008-10-24 01:48:00,157.865,157.88,157.735,157.765,1869380004.0
2008-10-24 01:49:00,157.765,157.765,157.7,157.72,892099998.0
2008-10-24 01:50:00,157.73,157.87,157.73,157.85,1413080002.0
2008-10-24 01:51:00,157.835,157.96,157.82,157.905,1413080002.0
2008-10-24 01:52:00,157.92,157.98,157.89,157.98,1047399996.0
2008-10-24 01:53:00,157.995,158.005,157.88,157.88,1776999983.0
2008-10-24 01:54:00,157.88,157.925,157.86,157.925,474239991.0
2008-10-24 01:55:00,157.845,157.87,157.845,157.86,996280011.0
2008-10-24 01:56:00,157.86,157.92,157.855,157.855,1328759999.0
2008-10-24 01:57:00,157.845,157.865,157.845,157.85,929280000.0
2008-10-24 01:58:00,157.87,157.97,157.87,157.88,1531299996.0
2008-10-24 01:59:00,157.875,157.91,157.865,157.88,1531299996.0
2008-10-24 02:00:00,157.865,157.955,157.82,157.84,1639064993.0
2008-10-24 02:01:00,157.84,157.85,157.755,157.755,1285474993.0
2008-10-24 02:02:00,157.76,157.76,157.665,157.755,1470979999.0
2008-10-24 02:03:00,157.79,157.79,157.69,157.7,1769459995.0
2008-10-24 02:04:00,157.71,157.74,157.69,157.74,1769459995.0
2008-10-24 02:05:00,157.75,157.76,157.73,157.73,1769459995.0
2008-10-24 02:06:00,157.75,157.75,157.6,157.62,1769459995.0
2008-10-24 02:07:00,157.63,157.7,157.625,157.635,1769459995.0
2008-10-24 02:08:00,157.65,157.68,157.62,157.63,974879999.0
2008-10-24 02:09:00,157.64,157.64,157.535,157.54,974879999.0
2008-10-24 02:10:00,157.555,157.56,157.535,157.54,602279998.0
2008-10-24 02:11:00,157.54,157.585,157.54,157.56,1627799986.0
2008-10-24 02:12:00,157.56,157.56,157.56,157.56,52600000.0
2008-10-24 02:13:00,157.56,157.56,157.56,157.56,289799999.0
2008-10-24 02:14:00,157.56,157.56,157.435,157.44,1514339998.0
2008-10-24 02:15:00,157.44,157.44,157.3,157.325,1146600006.0
2008-10-24 02:16:00,157.35,157.36,157.28,157.28,2030179999.0
2008-10-24 02:17:00,157.255,157.285,157.23,157.255,2030179999.0
2008-10-24 02:18:00,157.245,157.265,157.235,157.24,435600000.0
2008-10-24 02:19:00,157.19,157.2,156.85,156.85,1848700014.0
2008-10-24 02:20:00,156.86,156.87,156.74,156.86,1848700014.0
2008-10-24 02:21:00,156.87,157.01,156.86,156.99,1848700014.0
2008-10-24 02:22:00,157.01,157.1,157.01,157.1,1848700014.0
2008-10-24 02:23:00,157.11,157.25,157.11,157.21,1848700014.0
2008-10-24 02:24:00,157.22,157.22,156.99,157.01,1848700014.0
2008-10-24 02:25:00,157.0,157.04,156.97,157.03,1848700014.0
2008-10-24 02:26:00,157.0,157.015,156.985,156.99,1848700014.0
2008-10-24 02:27:00,157.04,157.05,156.97,157.03,978799995.0
2008-10-24 02:28:00,157.02,157.03,156.94,156.95,978799995.0
2008-10-24 02:29:00,156.9,156.91,156.87,156.88,978799995.0
2008-10-24 02:30:00,156.88,156.9,156.745,156.78,773200005.0
2008-10-24 02:31:00,156.78,156.8,156.74,156.77,1906400004.0
2008-10-24 02:32:00,156.78,156.79,156.68,156.72,1938280012.0
2008-10-24 02:33:00,156.73,156.73,156.68,156.7,1938280012.0
2008-10-24 02:34:00,156.615,156.695,156.6,156.6,1938280012.0
2008-10-24 02:35:00,156.615,156.695,156.615,156.625,1356000000.0
2008-10-24 02:36:00,156.69,156.91,156.69,156.88,1730740008.0
2008-10-24 02:37:00,156.86,157.025,156.86,156.98,1730740008.0
2008-10-24 02:38:00,156.985,157.08,156.985,157.02,2016899997.0
2008-10-24 02:39:00,156.99,157.03,156.99,157.01,1511240004.0
2008-10-24 02:40:00,157.02,157.035,157.015,157.015,1511240004.0
2008-10-24 02:41:00,157.05,157.09,157.01,157.04,939799999.0
2008-10-24 02:42:00,157.04,157.04,157.04,157.04,939799999.0
2008-10-24 02:43:00,157.02,157.08,157.0,157.03,1500319993.0
2008-10-24 02:44:00,157.04,157.1,157.02,157.06,1500319993.0
2008-10-24 02:45:00,157.04,157.04,156.925,156.94,1500319993.0
2008-10-24 02:46:00,156.94,156.94,156.94,156.94,849399998.0
2008-10-24 02:47:00,156.79,156.855,156.78,156.855,441279998.0
2008-10-24 02:48:00,156.845,156.865,156.815,156.845,689740002.0
2008-10-24 02:49:00,156.85,156.94,156.85,156.87,960280003.0
2008-10-24 02:50:00,156.87,156.87,156.605,156.615,1637079985.0
2008-10-24 02:51:00,156.66,156.69,156.57,156.57,1831999975.0
2008-10-24 02:52:00,156.56,156.62,156.56,156.62,1831999975.0
2008-10-24 02:53:00,156.63,156.74,156.63,156.74,1831999975.0
2008-10-24 02:54:00,156.75,156.88,156.75,156.88,1831999975.0
2008-10-24 02:55:00,156.84,156.91,156.82,156.87,1831999975.0
2008-10-24 02:56:00,156.845,156.845,156.69,156.69,1831999975.0
2008-10-24 02:57:00,156.75,156.75,156.62,156.63,1524000000.0
2008-10-24 02:58:00,156.635,156.67,156.61,156.62,1524000000.0
2008-10-24 02:59:00,156.64,156.66,156.6,156.63,1526599997.0
2008-10-24 03:00:00,156.58,156.58,156.49,156.505,1526599997.0
2008-10-24 03:01:00,156.505,156.555,156.44,156.55,1631760008.0
2008-10-24 03:02:00,156.6,156.81,156.6,156.75,1902899999.0
2008-10-24 03:03:00,156.715,156.865,156.69,156.845,1902899999.0
2008-10-24 03:04:00,156.87,156.94,156.85,156.91,2053100005.0
2008-10-24 03:05:00,156.88,156.98,156.82,156.92,2053100005.0
2008-10-24 03:06:00,156.95,157.02,156.93,156.965,1897079992.0
2008-10-24 03:07:00,156.95,156.98,156.865,156.965,1899639999.0
2008-10-24 03:08:00,156.97,157.01,156.95,156.97,1744159994.0
2008-10-24 03:09:00,156.98,157.22,156.98,157.21,1744159994.0
2008-10-24 03:10:00,157.2,157.31,157.2,157.3,1744159994.0
2008-10-24 03:11:00,157.31,157.34,157.28,157.34,1744159994.0
2008-10-24 03:12:00,157.33,157.34,157.13,157.13,1744159994.0
2008-10-24 03:13:00,157.14,157.14,157.045,157.075,1744159994.0
2008-10-24 03:14:00,157.075,157.085,157.0,157.0,2137320006.0
2008-10-24 03:15:00,156.94,157.0,156.85,156.915,1545160007.0
2008-10-24 03:16:00,156.905,156.91,156.74,156.75,2032199987.0
2008-10-24 03:17:00,156.75,156.875,156.75,156.84,1785339991.0
2008-10-24 03:18:00,156.87,156.88,156.78,156.82,1544520002.0
2008-10-24 03:19:00,156.805,156.835,156.765,156.775,1544520002.0
2008-10-24 03:20:00,156.76,156.81,156.58,156.59,1600699997.0
2008-10-24 03:21:00,156.6,156.71,156.6,156.65,1600699997.0
2008-10-24 03:22:00,156.64,156.81,156.5,156.75,1600699997.0
2008-10-24 03:23:00,156.76,156.8,156.71,156.76,1600699997.0
2008-10-24 03:24:00,156.765,156.765,156.7,156.71,1600699997.0
2008-10-24 03:25:00,156.71,156.72,156.56,156.58,1202639991.0
2008-10-24 03:26:00,156.575,156.74,156.575,156.74,808199998.0
2008-10-24 03:27:00,156.75,156.825,156.74,156.785,1424400003.0
2008-10-24 03:28:00,156.86,156.92,156.84,156.9,954300004.0
2008-10-24 03:29:00,156.91,156.94,156.84,156.85,954300004.0
2008-10-24 03:30:00,156.81,156.885,156.795,156.885,954300004.0
2008-10-24 03:31:00,156.895,156.935,156.785,156.825,2143179984.0
2008-10-24 03:32:00,156.85,156.85,156.79,156.81,1492699989.0
2008-10-24 03:33:00,156.79,156.82,156.77,156.785,1492699989.0
2008-10-24 03:34:00,156.785,156.87,156.785,156.83,1500479992.0
2008-10-24 03:35:00,156.71,156.715,156.625,156.645,1646580009.0
2008-10-24 03:36:00,156.645,156.69,156.61,156.69,1520040002.0
2008-10-24 03:37:00,156.7,156.71,156.64,156.67,1685000000.0
2008-10-24 03:38:00,156.67,156.74,156.65,156.72,1512539998.0
2008-10-24 03:39:00,156.715,156.715,156.655,156.695,1253879994.0
2008-10-24 03:40:00,156.71,156.72,156.68,156.68,1433800009.0
2008-10-24 03:41:00,156.685,156.705,156.645,156.66,1433800009.0
2008-10-24 03:42:00,156.66,156.66,156.66,156.66,518200001.0
2008-10-24 03:43:00,156.66,156.665,156.66,156.66,1897640009.0
2008-10-24 03:44:00,156.68,156.74,156.67,156.73,1705220002.0
2008-10-24 03:45:00,156.7,156.8,156.7,156.74,1705220002.0
2008-10-24 03:46:00,156.755,156.845,156.735,156.815,1417280000.0
2008-10-24 03:47:00,156.815,156.86,156.715,156.75,1914520014.0
2008-10-24 03:48:00,156.735,156.755,156.62,156.735,1870060004.0
2008-10-24 03:49:00,156.74,156.745,156.615,156.625,1598400000.0
2008-10-24 03:50:00,156.63,156.63,156.39,156.39,1251300006.0
2008-10-24 03:51:00,156.34,156.37,156.2,156.35,1251300006.0
2008-10-24 03:52:00,156.34,156.395,156.32,156.325,1251300006.0
2008-10-24 03:53:00,156.35,156.4,155.91,155.91,1401899999.0
2008-10-24 03:54:00,155.9,155.9,155.59,155.59,1401899999.0
2008-10-24 03:55:00,155.6,155.76,155.6,155.69,1401899999.0
2008-10-24 03:56:00,155.68,155.68,155.58,155.59,1401899999.0
2008-10-24 03:57:00,155.58,155.72,155.58,155.71,1401899999.0
2008-10-24 03:58:00,155.7,155.73,155.6,155.62,1401899999.0
2008-10-24 03:59:00,155.6,155.68,155.47,155.47,1401899999.0
2008-10-24 04:00:00,155.48,155.55,155.44,155.46,1401899999.0
2008-10-24 04:01:00,155.45,155.45,155.16,155.17,1401899999.0
2008-10-24 04:02:00,155.16,155.28,155.13,155.24,1401899999.0
2008-10-24 04:03:00,155.25,155.4,155.25,155.4,1401899999.0
2008-10-24 04:04:00,155.39,155.51,155.36,155.5,1401899999.0
2008-10-24 04:05:00,155.485,155.62,155.485,155.59,1401899999.0
2008-10-24 04:06:00,155.65,155.77,155.61,155.76,1265419996.0
2008-10-24 04:07:00,155.78,155.78,155.59,155.63,1265419996.0
2008-10-24 04:08:00,155.62,155.63,155.48,155.48,1265419996.0
2008-10-24 04:09:00,155.49,155.72,155.48,155.69,1265419996.0
2008-10-24 04:10:00,155.695,155.715,155.655,155.67,1265419996.0
2008-10-24 04:11:00,155.64,155.73,155.64,155.66,2003839995.0
2008-10-24 04:12:00,155.67,155.82,155.66,155.75,2003839995.0
2008-10-24 04:13:00,155.715,155.72,155.58,155.645,2003839995.0
2008-10-24 04:14:00,155.63,155.66,155.63,155.645,1667299998.0
2008-10-24 04:15:00,155.62,155.63,155.53,155.54,1408399994.0
2008-10-24 04:16:00,155.53,155.54,155.23,155.25,1408399994.0
2008-10-24 04:17:00,155.26,155.29,155.16,155.16,1408399994.0
2008-10-24 04:18:00,155.15,155.15,154.95,155.01,1408399994.0
2008-10-24 04:19:00,155.02,155.02,154.89,154.97,1408399994.0
2008-10-24 04:20:00,154.98,155.06,154.96,155.06,1408399994.0
2008-10-24 04:21:00,155.07,155.19,155.05,155.16,1408399994.0
2008-10-24 04:22:00,155.17,155.24,155.15,155.23,1408399994.0
2008-10-24 04:23:00,155.22,155.26,155.17,155.21,1408399994.0
2008-10-24 04:24:00,155.22,155.36,155.18,155.18,1408399994.0
2008-10-24 04:25:00,155.17,155.27,155.17,155.21,1408399994.0
2008-10-24 04:26:00,155.2,155.29,155.2,155.275,1408399994.0
2008-10-24 04:27:00,155.285,155.35,155.24,155.305,1126840000.0
2008-10-24 04:28:00,155.31,155.345,155.125,155.16,1121299998.0
2008-10-24 04:29:00,155.175,155.195,155.12,155.175,1757699989.0
2008-10-24 04:30:00,155.17,155.185,155.06,155.12,1337599995.0
2008-10-24 04:31:00,155.095,155.12,154.99,155.0,1908099994.0
2008-10-24 04:32:00,155.06,155.07,155.0,155.0,2005299989.0
2008-10-24 04:33:00,154.93,154.93,154.78,154.82,2005299989.0
2008-10-24 04:34:00,154.86,154.86,154.68,154.69,1611200005.0
2008-10-24 04:35:00,154.68,154.79,154.51,154.52,1611200005.0
2008-10-24 04:36:00,154.51,154.59,154.42,154.56,1611200005.0
2008-10-24 04:37:00,154.53,154.69,154.5,154.63,1611200005.0
2008-10-24 04:38:00,154.64,154.68,154.55,154.66,1611200005.0
2008-10-24 04:39:00,154.67,154.72,154.48,154.48,1611200005.0
2008-10-24 04:40:00,154.47,154.48,154.21,154.31,1611200005.0
2008-10-24 04:41:00,154.23,154.32,154.23,154.285,1611200005.0
2008-10-24 04:42:00,154.32,154.68,154.31,154.6,1063899988.0
2008-10-24 04:43:00,154.59,154.59,154.43,154.48,1063899988.0
2008-10-24 04:44:00,154.465,154.505,154.435,154.505,1063899988.0
2008-10-24 04:45:00,154.52,154.65,154.52,154.595,1553499999.0
2008-10-24 04:46:00,154.62,154.63,154.55,154.55,1059840004.0
2008-10-24 04:47:00,154.54,154.57,154.5,154.55,1059840004.0
2008-10-24 04:48:00,154.54,154.64,154.53,154.6,1059840004.0
2008-10-24 04:49:00,154.57,154.63,154.565,154.605,1059840004.0
2008-10-24 04:50:00,154.605,154.625,154.57,154.6,1570199990.0
2008-10-24 04:51:00,154.6,154.645,154.575,154.63,1774200008.0
2008-10-24 04:52:00,154.63,154.675,154.595,154.64,1247700004.0
2008-10-24 04:53:00,154.66,154.69,154.61,154.62,2087999999.0
2008-10-24 04:54:00,154.61,154.65,154.59,154.62,2087999999.0
2008-10-24 04:55:00,154.61,154.61,154.35,154.35,2087999999.0
2008-10-24 04:56:00,154.36,154.36,154.12,154.21,2087999999.0
2008-10-24 04:57:00,154.165,154.3,154.155,154.25,2087999999.0
2008-10-24 04:58:00,154.27,154.38,154.27,154.29,640299994.0
2008-10-24 04:59:00,154.31,154.33,154.31,154.32,640299994.0
2008-10-24 05:00:00,154.32,154.335,154.135,154.17,1964519981.0
2008-10-24 05:01:00,154.2,154.31,154.18,154.25,1395680013.0
2008-10-24 05:02:00,154.26,154.29,154.13,154.13,1395680013.0
2008-10-24 05:03:00,154.13,154.21,153.985,154.03,1395680013.0
2008-10-24 05:04:00,154.04,154.11,153.955,153.985,2101600000.0
2008-10-24 05:05:00,153.99,154.095,153.94,154.03,1466200000.0
2008-10-24 05:06:00,154.03,154.13,154.03,154.05,1024199998.0
2008-10-24 05:07:00,154.05,154.05,154.025,154.05,420800001.0
2008-10-24 05:08:00,154.05,154.155,154.05,154.06,923400010.0
2008-10-24 05:09:00,154.075,154.075,154.07,154.07,87200001.0
2008-10-24 05:10:00,154.07,154.16,154.06,154.095,631739996.0
2008-10-24 05:11:00,154.12,154.2,154.11,154.2,432100001.0
2008-10-24 05:12:00,154.13,154.145,154.13,154.14,432100001.0
2008-10-24 05:13:00,154.135,154.145,154.13,154.13,788900000.0
2008-10-24 05:14:00,154.13,154.15,154.125,154.13,1451199975.0
2008-10-24 05:15:00,154.13,154.13,154.13,154.13,630999992.0
2008-10-24 05:16:00,154.13,154.16,154.115,154.13,620499998.0
2008-10-24 05:17:00,154.13,154.13,154.13,154.13,1515999990.0
2008-10-24 05:18:00,154.13,154.13,154.13,154.13,1090600007.0
2008-10-24 05:19:00,154.13,154.13,154.01,154.065,1763900001.0
2008-10-24 05:20:00,154.065,154.095,154.01,154.02,1463140000.0
2008-10-24 05:21:00,154.02,154.025,154.02,154.02,457100001.0
2008-10-24 05:22:00,154.02,154.045,154.02,154.02,733639998.0
2008-10-24 05:23:00,154.02,154.02,153.9,153.965,1717280007.0
2008-10-24 05:24:00,153.96,153.96,153.92,153.92,1129600002.0
2008-10-24 05:25:00,153.92,153.92,153.825,153.865,1911379996.0
2008-10-24 05:26:00,153.87,153.87,153.71,153.75,2044480003.0
2008-10-24 05:27:00,153.75,153.945,153.75,153.925,2044480003.0
2008-10-24 05:28:00,153.92,153.92,153.79,153.815,1561979997.0
2008-10-24 05:29:00,153.825,153.91,153.825,153.885,1263180003.0
2008-10-24 05:30:00,153.92,154.0,153.905,153.96,1671099999.0
2008-10-24 05:31:00,153.95,153.965,153.8,153.885,1682739998.0
2008-10-24 05:32:00,153.88,153.88,153.74,153.76,1440919997.0
2008-10-24 05:33:00,153.75,153.76,153.735,153.74,511400000.0
2008-10-24 05:34:00,153.74,153.76,153.645,153.655,1129479997.0
2008-10-24 05:35:00,153.68,153.68,153.18,153.25,1578180000.0
2008-10-24 05:36:00,153.26,153.27,152.99,153.01,1578180000.0
2008-10-24 05:37:00,153.02,153.04,152.81,152.85,1578180000.0
2008-10-24 05:38:00,152.86,153.05,152.83,153.0,1578180000.0
2008-10-24 05:39:00,153.02,153.29,153.01,153.29,1578180000.0
2008-10-24 05:40:00,153.28,153.39,153.15,153.15,1578180000.0
2008-10-24 05:41:00,153.14,153.21,152.98,153.09,1578180000.0
2008-10-24 05:42:00,153.08,153.18,153.08,153.16,1578180000.0
2008-10-24 05:43:00,153.17,153.26,153.15,153.16,1578180000.0
2008-10-24 05:44:00,153.17,153.18,153.02,153.07,1578180000.0
2008-10-24 05:45:00,153.08,153.14,153.03,153.115,1578180000.0
2008-10-24 05:46:00,153.12,153.165,153.075,153.115,1975900010.0
2008-10-24 05:47:00,153.11,153.24,153.065,153.21,1947440008.0
2008-10-24 05:48:00,153.235,153.25,153.195,153.2,615000002.0
2008-10-24 05:49:00,153.2,153.365,153.2,153.33,1915160005.0
2008-10-24 05:50:00,153.325,153.375,153.305,153.31,2115100001.0
2008-10-24 05:51:00,153.31,153.31,153.165,153.18,1656240004.0
2008-10-24 05:52:00,153.18,153.32,153.18,153.32,2042159988.0
2008-10-24 05:53:00,153.31,153.37,153.28,153.36,2042159988.0
2008-10-24 05:54:00,153.37,153.59,153.37,153.58,2042159988.0
2008-10-24 05:55:00,153.57,153.91,153.5,153.91,2042159988.0
2008-10-24 05:56:00,153.9,154.52,153.86,154.52,2042159988.0
2008-10-24 05:57:00,154.54,154.71,154.43,154.71,2042159988.0
2008-10-24 05:58:00,154.73,154.73,154.35,154.54,2042159988.0
2008-10-24 05:59:00,154.55,154.59,154.25,154.25,2042159988.0
2008-10-24 06:00:00,154.195,154.21,154.045,154.09,2042159988.0
2008-10-24 06:01:00,154.075,154.235,154.075,154.2,1896300000.0
2008-10-24 06:02:00,154.2,154.2,153.98,153.99,1611399995.0
2008-10-24 06:03:00,153.99,154.005,153.965,153.985,1419479999.0
2008-10-24 06:04:00,153.99,154.02,153.9,153.94,1938600002.0
2008-10-24 06:05:00,153.945,153.99,153.855,153.95,1938600002.0
2008-10-24 06:06:00,153.95,154.005,153.93,153.95,1543800004.0
2008-10-24 06:07:00,153.945,153.96,153.92,153.92,1533000006.0
2008-10-24 06:08:00,153.935,154.005,153.915,153.98,1677099997.0
2008-10-24 06:09:00,153.98,154.055,153.98,154.055,567980007.0
2008-10-24 06:10:00,154.05,154.265,154.025,154.21,934639997.0
2008-10-24 06:11:00,154.22,154.23,153.96,153.96,1387799997.0
2008-10-24 06:12:00,153.865,153.945,153.865,153.89,1387799997.0
2008-10-24 06:13:00,153.89,153.89,153.89,153.89,909900005.0
2008-10-24 06:14:00,153.89,153.89,153.5,153.51,1051100006.0
2008-10-24 06:15:00,153.51,153.51,153.315,153.33,1705799993.0
2008-10-24 06:16:00,153.33,153.42,153.325,153.42,1722299998.0
2008-10-24 06:17:00,153.425,153.48,153.415,153.465,1139399996.0
2008-10-24 06:18:00,153.48,153.585,153.435,153.585,1059100001.0
2008-10-24 06:19:00,153.585,153.605,153.385,153.465,1742540009.0
2008-10-24 06:20:00,153.47,153.6,153.445,153.515,1494740007.0
2008-10-24 06:21:00,153.57,153.82,153.55,153.8,1106839992.0
2008-10-24 06:22:00,153.84,153.86,153.74,153.75,1106839992.0
2008-10-24 06:23:00,153.76,154.05,153.76,154.04,1106839992.0
2008-10-24 06:24:00,154.03,154.07,153.94,154.04,1106839992.0
2008-10-24 06:25:00,154.03,154.05,153.89,153.9,1106839992.0
2008-10-24 06:26:00,153.95,153.95,153.71,153.735,1106839992.0
2008-10-24 06:27:00,153.73,153.865,153.725,153.865,1455200005.0
2008-10-24 06:28:00,153.89,154.045,153.89,153.965,1329899997.0
2008-10-24 06:29:00,153.965,154.02,153.945,153.985,1546800008.0
2008-10-24 06:30:00,154.02,154.105,153.99,154.065,1225399998.0
2008-10-24 06:31:00,154.07,154.15,154.005,154.15,1450400005.0
2008-10-24 06:32:00,154.15,154.215,154.135,154.175,1879999993.0
2008-10-24 06:33:00,154.18,154.18,154.1,154.14,1193600003.0
2008-10-24 06:34:00,154.15,154.15,154.15,154.15,1193600003.0
2008-10-24 06:35:00,154.15,154.15,153.995,154.055,1440140015.0
2008-10-24 06:36:00,154.05,154.085,154.05,154.06,1066519992.0
2008-10-24 06:37:00,154.05,154.055,154.05,154.05,250799996.0
2008-10-24 06:38:00,154.05,154.12,154.05,154.12,888720002.0
2008-10-24 06:39:00,154.115,154.21,154.065,154.165,1200620008.0
2008-10-24 06:40:00,154.18,154.235,154.145,154.16,495899999.0
2008-10-24 06:41:00,154.16,154.16,154.015,154.1,780000004.0
2008-10-24 06:42:00,154.1,154.24,154.08,154.215,1193900001.0
2008-10-24 06:43:00,154.23,154.245,154.17,154.19,872900004.0
2008-10-24 06:44:00,154.2,154.24,154.2,154.24,448799994.0
2008-10-24 06:45:00,154.25,154.31,154.25,154.28,615139999.0
2008-10-24 06:46:00,154.28,154.28,154.205,154.28,354880004.0
2008-10-24 06:47:00,154.28,154.33,154.265,154.305,842399996.0
2008-10-24 06:48:00,154.3,154.46,154.3,154.355,1984399997.0
2008-10-24 06:49:00,154.365,154.395,154.365,154.38,679500006.0
2008-10-24 06:50:00,154.385,154.4,154.36,154.36,308799994.0
2008-10-24 06:51:00,154.36,154.36,154.28,154.295,430060007.0
2008-10-24 06:52:00,154.31,154.31,154.25,154.25,1181699992.0
2008-10-24 06:53:00,154.25,154.25,154.07,154.08,1398640002.0
2008-10-24 06:54:00,154.08,154.08,153.875,153.9,1298540004.0
2008-10-24 06:55:00,153.88,154.045,153.875,154.005,1309259995.0
2008-10-24 06:56:00,154.04,154.11,154.03,154.09,643620008.0
2008-10-24 06:57:00,154.08,154.13,154.08,154.11,643620008.0
2008-10-24 06:58:00,154.095,154.145,154.095,154.13,643620008.0
2008-10-24 06:59:00,154.12,154.215,154.11,154.17,1071980005.0
2008-10-24 07:00:00,154.17,154.19,154.145,154.17,838099990.0
2008-10-24 07:01:00,154.16,154.165,154.15,154.15,367040002.0
2008-10-24 07:02:00,154.15,154.15,154.0,154.025,1106240005.0
2008-10-24 07:03:00,154.02,154.025,154.02,154.02,801799997.0
2008-10-24 07:04:00,154.02,154.02,154.02,154.02,457239996.0
2008-10-24 07:05:00,154.02,154.035,154.02,154.02,1057840007.0
2008-10-24 07:06:00,154.02,154.035,154.02,154.02,279900003.0
2008-10-24 07:07:00,154.02,154.025,154.02,154.02,385700000.0
2008-10-24 07:08:00,154.02,154.03,153.985,154.0,1222420010.0
2008-10-24 07:09:00,154.005,154.03,153.98,153.99,1030460006.0
2008-10-24 07:10:00,153.99,153.99,153.86,153.86,1603120009.0
2008-10-24 07:11:00,153.86,153.89,153.86,153.885,1448000002.0
2008-10-24 07:12:00,153.85,153.98,153.845,153.895,1221400005.0
2008-10-24 07:13:00,153.9,153.98,153.895,153.94,753240005.0
2008-10-24 07:14:00,153.96,154.01,153.94,154.01,1904579999.0
2008-10-24 07:15:00,154.0,154.01,153.94,153.95,1904579999.0
2008-10-24 07:16:00,153.97,153.98,153.88,153.9,1904579999.0
2008-10-24 07:17:00,153.89,153.9,153.71,153.87,1904579999.0
2008-10-24 07:18:00,153.68,153.705,153.405,153.48,1904579999.0
2008-10-24 07:19:00,153.47,153.54,153.38,153.475,1586320007.0
2008-10-24 07:20:00,153.5,153.64,153.49,153.62,2012299995.0
2008-10-24 07:21:00,153.61,153.65,153.6,153.63,2012299995.0
2008-10-24 07:22:00,153.62,153.62,153.51,153.51,2012299995.0
2008-10-24 07:23:00,153.52,153.61,153.49,153.59,2012299995.0
2008-10-24 07:24:00,153.51,153.52,153.405,153.42,2012299995.0
2008-10-24 07:25:00,153.41,153.46,153.41,153.41,833540002.0
2008-10-24 07:26:00,153.41,153.435,153.41,153.42,773000000.0
2008-10-24 07:27:00,153.41,153.43,153.26,153.35,1551559999.0
2008-10-24 07:28:00,153.34,153.39,153.285,153.295,1100639990.0
2008-10-24 07:29:00,153.295,153.36,153.2,153.325,1239040004.0
2008-10-24 07:30:00,153.355,153.405,153.335,153.35,2129599999.0
2008-10-24 07:31:00,153.35,153.485,153.34,153.4,2050040002.0
2008-10-24 07:32:00,153.4,153.545,153.4,153.475,1683940001.0
2008-10-24 07:33:00,153.48,153.505,153.47,153.47,670999997.0
2008-10-24 07:34:00,153.475,153.5,153.475,153.485,356599999.0
2008-10-24 07:35:00,153.475,153.485,153.47,153.475,317000000.0
2008-10-24 07:36:00,153.49,153.49,153.35,153.37,877239996.0
2008-10-24 07:37:00,153.37,153.37,153.19,153.19,1590160011.0
2008-10-24 07:38:00,153.175,153.275,153.15,153.255,1590160011.0
2008-10-24 07:39:00,153.26,153.4,153.257,153.395,948800004.0
2008-10-24 07:40:00,153.385,153.435,153.365,153.405,802939998.0
2008-10-24 07:41:00,153.395,153.405,153.22,153.275,1885739999.0
2008-10-24 07:42:00,153.235,153.39,153.23,153.385,665900003.0
2008-10-24 07:43:00,153.395,153.41,153.34,153.34,1318300005.0
2008-10-24 07:44:00,153.365,153.37,153.19,153.19,1123200013.0
2008-10-24 07:45:00,153.22,153.22,153.14,153.16,1646679991.0
2008-10-24 07:46:00,153.15,153.21,153.13,153.19,1646679991.0
2008-10-24 07:47:00,153.18,153.18,153.1,153.15,1646679991.0
2008-10-24 07:48:00,153.17,153.26,153.15,153.2,1646679991.0
2008-10-24 07:49:00,153.19,153.19,153.1,153.14,1646679991.0
2008-10-24 07:50:00,153.135,153.155,153.08,153.14,1646679991.0
2008-10-24 07:51:00,153.155,153.17,152.81,152.83,2002859996.0
2008-10-24 07:52:00,152.92,152.92,152.69,152.91,1815212503.0
2008-10-24 07:53:00,152.9,152.93,152.73,152.73,1815212503.0
2008-10-24 07:54:00,152.71,152.72,152.51,152.69,1815212503.0
2008-10-24 07:55:00,152.7,152.75,152.62,152.62,1815212503.0
2008-10-24 07:56:00,152.61,152.61,152.35,152.6,1815212503.0
2008-10-24 07:57:00,152.59,152.68,152.44,152.44,1815212503.0
2008-10-24 07:58:00,152.43,152.58,152.28,152.29,1815212503.0
2008-10-24 07:59:00,152.31,152.46,152.3,152.45,1815212503.0
2008-10-24 08:00:00,152.525,152.525,152.34,152.36,1815212503.0
2008-10-24 08:01:00,152.355,152.635,152.355,152.63,1815280005.0
2008-10-24 08:02:00,152.63,153.05,152.6,153.04,1663799992.0
2008-10-24 08:03:00,153.06,153.27,152.98,153.04,1663799992.0
2008-10-24 08:04:00,153.03,153.06,152.46,152.51,1663799992.0
2008-10-24 08:05:00,152.53,152.63,152.29,152.34,1663799992.0
2008-10-24 08:06:00,152.32,152.54,152.27,152.5,1663799992.0
2008-10-24 08:07:00,152.51,152.55,152.38,152.4,1663799992.0
2008-10-24 08:08:00,152.41,152.42,152.24,152.24,1663799992.0
2008-10-24 08:09:00,152.25,152.25,152.06,152.12,1663799992.0
2008-10-24 08:10:00,152.11,152.21,152.09,152.21,1663799992.0
2008-10-24 08:11:00,152.2,152.23,152.16,152.23,1663799992.0
2008-10-24 08:12:00,152.22,152.22,152.13,152.21,1663799992.0
2008-10-24 08:13:00,152.19,152.24,152.03,152.03,1663799992.0
2008-10-24 08:14:00,152.01,152.01,151.81,151.88,1663799992.0
2008-10-24 08:15:00,151.87,151.87,151.73,151.79,1663799992.0
2008-10-24 08:16:00,151.8,151.85,151.785,151.85,1663799992.0
2008-10-24 08:17:00,151.8,151.94,151.79,151.91,1580699994.0
2008-10-24 08:18:00,151.92,152.03,151.81,152.01,1580699994.0
2008-10-24 08:19:00,152.025,152.25,152.02,152.25,1580699994.0
2008-10-24 08:20:00,152.25,152.25,152.06,152.065,1633529992.0
2008-10-24 08:21:00,152.1,152.2,152.08,152.2,2096720016.0
2008-10-24 08:22:00,152.23,152.46,152.225,152.455,2096720016.0
2008-10-24 08:23:00,152.42,152.45,152.37,152.45,1079060002.0
2008-10-24 08:24:00,152.46,152.5,152.33,152.33,1079060002.0
2008-10-24 08:25:00,152.34,152.34,152.12,152.14,1079060002.0
2008-10-24 08:26:00,152.13,152.14,151.98,152.01,1079060002.0
2008-10-24 08:27:00,152.03,152.04,151.95,152.01,1079060002.0
2008-10-24 08:28:00,152.03,152.12,151.91,151.92,1079060002.0
2008-10-24 08:29:00,151.91,151.91,151.61,151.62,1079060002.0
2008-10-24 08:30:00,151.6,151.63,151.16,151.46,1079060002.0
2008-10-24 08:31:00,151.49,151.69,151.49,151.57,1079060002.0
2008-10-24 08:32:00,151.56,151.57,151.15,151.15,1079060002.0
2008-10-24 08:33:00,151.14,151.14,150.96,151.03,1079060002.0
2008-10-24 08:34:00,151.04,151.41,151.04,151.4,1079060002.0
2008-10-24 08:35:00,151.41,151.51,151.37,151.42,1079060002.0
2008-10-24 08:36:00,151.43,151.44,151.27,151.39,1079060002.0
2008-10-24 08:37:00,151.4,151.44,151.14,151.3,1079060002.0
2008-10-24 08:38:00,151.29,151.3,151.13,151.18,1079060002.0
2008-10-24 08:39:00,151.19,151.23,151.13,151.13,1079060002.0
2008-10-24 08:40:00,151.12,151.28,151.04,151.19,1079060002.0
2008-10-24 08:41:00,151.18,151.23,151.05,151.12,1079060002.0
2008-10-24 08:42:00,151.13,151.29,151.11,151.28,1079060002.0
2008-10-24 08:43:00,151.29,151.38,151.25,151.27,1079060002.0
2008-10-24 08:44:00,151.28,151.33,151.06,151.07,1079060002.0
2008-10-24 08:45:00,151.09,151.22,151.03,151.17,1079060002.0
2008-10-24 08:46:00,151.16,151.16,151.06,151.12,1079060002.0
2008-10-24 08:47:00,151.1,151.25,151.08,151.25,1079060002.0
2008-10-24 08:48:00,151.26,151.31,151.2,151.26,1079060002.0
2008-10-24 08:49:00,151.28,151.35,151.25,151.35,1079060002.0
2008-10-24 08:50:00,151.34,151.39,151.33,151.38,1079060002.0
2008-10-24 08:51:00,151.37,151.44,151.37,151.38,1079060002.0
2008-10-24 08:52:00,151.39,151.39,151.32,151.35,1079060002.0
2008-10-24 08:53:00,151.34,151.35,151.03,151.03,1079060002.0
2008-10-24 08:54:00,151.01,151.01,150.58,150.65,1079060002.0
2008-10-24 08:55:00,150.62,150.66,150.36,150.41,1079060002.0
2008-10-24 08:56:00,150.4,150.54,150.3,150.35,1079060002.0
2008-10-24 08:57:00,150.36,150.61,150.36,150.59,1079060002.0
2008-10-24 08:58:00,150.6,150.75,150.51,150.54,1079060002.0
2008-10-24 08:59:00,150.55,150.77,150.51,150.75,1079060002.0
2008-10-24 09:00:00,150.74,150.81,150.68,150.68,1079060002.0
2008-10-24 09:01:00,150.69,150.72,150.57,150.69,1079060002.0
2008-10-24 09:02:00,150.7,150.97,150.66,150.96,1079060002.0
2008-10-24 09:03:00,150.95,150.98,150.78,150.88,1079060002.0
2008-10-24 09:04:00,150.9,151.35,150.9,151.23,1079060002.0
2008-10-24 09:05:00,151.21,151.32,151.12,151.2,1079060002.0
2008-10-24 09:06:00,151.19,151.2,151.06,151.09,1079060002.0
2008-10-24 09:07:00,151.07,151.13,151.04,151.12,1079060002.0
2008-10-24 09:08:00,151.13,151.32,151.13,151.15,1079060002.0
2008-10-24 09:09:00,151.16,151.29,151.13,151.28,1079060002.0
2008-10-24 09:10:00,151.29,151.38,151.26,151.38,1079060002.0
2008-10-24 09:11:00,151.39,151.55,151.17,151.18,1079060002.0
2008-10-24 09:12:00,151.2,151.4,151.2,151.35,1079060002.0
2008-10-24 09:13:00,151.34,151.34,151.2,151.25,1079060002.0
2008-10-24 09:14:00,151.26,151.28,151.09,151.19,1079060002.0
2008-10-24 09:15:00,151.2,151.34,151.14,151.18,1079060002.0
2008-10-24 09:16:00,151.19,151.36,151.09,151.21,1079060002.0
2008-10-24 09:17:00,151.22,151.28,151.18,151.24,1079060002.0
2008-10-24 09:18:00,151.25,151.35,151.25,151.34,1079060002.0
2008-10-24 09:19:00,151.35,151.43,151.32,151.41,1079060002.0
2008-10-24 09:20:00,151.4,151.45,151.38,151.42,1079060002.0
2008-10-24 09:21:00,151.41,151.53,151.41,151.51,1079060002.0
2008-10-24 09:22:00,151.52,151.52,151.46,151.46,1079060002.0
2008-10-24 09:23:00,151.47,151.47,151.31,151.31,1079060002.0
2008-10-24 09:24:00,151.3,151.3,151.09,151.17,1079060002.0
2008-10-24 09:25:00,151.16,151.23,150.98,151.04,1079060002.0
2008-10-24 09:26:00,151.05,151.17,151.04,151.14,1079060002.0
2008-10-24 09:27:00,151.13,151.22,151.12,151.12,1079060002.0
2008-10-24 09:28:00,151.13,151.13,150.93,151.01,1079060002.0
2008-10-24 09:29:00,151.0,151.01,150.82,150.88,1079060002.0
2008-10-24 09:30:00,150.89,151.01,150.86,150.93,1079060002.0
2008-10-24 09:31:00,150.92,150.92,150.88,150.9,1079060002.0
2008-10-24 09:32:00,150.91,151.03,150.89,151.02,1079060002.0
2008-10-24 09:33:00,151.01,151.02,150.76,150.76,1079060002.0
2008-10-24 09:34:00,150.77,150.78,150.59,150.73,1079060002.0
2008-10-24 09:35:00,150.72,150.9,150.72,150.84,1079060002.0
2008-10-24 09:36:00,150.83,150.85,150.75,150.85,1079060002.0
2008-10-24 09:37:00,150.84,150.84,150.48,150.61,1079060002.0
2008-10-24 09:38:00,150.6,150.84,150.6,150.8,1079060002.0
2008-10-24 09:39:00,150.81,150.87,150.76,150.84,1079060002.0
2008-10-24 09:40:00,150.85,150.86,150.69,150.72,1079060002.0
2008-10-24 09:41:00,150.73,150.73,150.57,150.67,1079060002.0
2008-10-24 09:42:00,150.66,150.66,150.52,150.53,1079060002.0
2008-10-24 09:43:00,150.54,150.6,150.47,150.54,1079060002.0
2008-10-24 09:44:00,150.56,150.76,150.56,150.73,1079060002.0
2008-10-24 09:45:00,150.72,150.74,150.56,150.56,1079060002.0
2008-10-24 09:46:00,150.55,150.63,150.53,150.57,1079060002.0
2008-10-24 09:47:00,150.56,150.57,150.51,150.51,1079060002.0
2008-10-24 09:48:00,150.5,150.51,150.44,150.48,1079060002.0
2008-10-24 09:49:00,150.47,150.55,150.44,150.51,1079060002.0
2008-10-24 09:50:00,150.5,150.59,150.42,150.59,1079060002.0
2008-10-24 09:51:00,150.6,150.72,150.57,150.66,1079060002.0
2008-10-24 09:52:00,150.68,150.74,150.63,150.74,1079060002.0
2008-10-24 09:53:00,150.76,150.76,150.6,150.6,1079060002.0
2008-10-24 09:54:00,150.61,150.68,150.56,150.57,1079060002.0
2008-10-24 09:55:00,150.58,150.84,150.56,150.84,1079060002.0
2008-10-24 09:56:00,150.85,150.85,150.76,150.79,1079060002.0
2008-10-24 09:57:00,150.78,150.8,150.68,150.69,1079060002.0
2008-10-24 09:58:00,150.68,150.69,150.59,150.64,1079060002.0
2008-10-24 09:59:00,150.63,150.81,150.63,150.81,1079060002.0
2008-10-24 10:00:00,150.82,150.85,150.77,150.79,1079060002.0
2008-10-24 10:01:00,150.78,150.8,150.66,150.76,1079060002.0
2008-10-24 10:02:00,150.75,150.82,150.71,150.79,1079060002.0
2008-10-24 10:03:00,150.78,150.82,150.67,150.69,1079060002.0
2008-10-24 10:04:00,150.7,150.75,150.53,150.53,1079060002.0
2008-10-24 10:05:00,150.52,150.58,150.5,150.56,1079060002.0
2008-10-24 10:06:00,150.55,150.63,150.54,150.59,1079060002.0
2008-10-24 10:07:00,150.6,150.61,150.51,150.54,1079060002.0
2008-10-24 10:08:00,150.53,150.63,150.51,150.63,1079060002.0
2008-10-24 10:09:00,150.62,150.63,150.51,150.55,1079060002.0
2008-10-24 10:10:00,150.54,150.69,150.53,150.53,1079060002.0
2008-10-24 10:11:00,150.54,150.54,150.26,150.29,1079060002.0
2008-10-24 10:12:00,150.28,150.34,150.21,150.29,1079060002.0
2008-10-24 10:13:00,150.3,150.3,149.77,149.77,1079060002.0
2008-10-24 10:14:00,149.72,149.73,148.25,148.31,1079060002.0
2008-10-24 10:15:00,148.28,148.29,147.5,147.51,1079060002.0
2008-10-24 10:16:00,147.47,148.04,147.35,147.99,1079060002.0
2008-10-24 10:17:00,148.03,148.23,147.27,147.27,1079060002.0
2008-10-24 10:18:00,147.26,147.27,146.79,147.01,1079060002.0
2008-10-24 10:19:00,147.03,147.56,146.91,147.56,1079060002.0
2008-10-24 10:20:00,147.59,147.72,147.47,147.64,1079060002.0
2008-10-24 10:21:00,147.6,147.6,147.28,147.39,1079060002.0
2008-10-24 10:22:00,147.4,147.51,147.18,147.27,1079060002.0
2008-10-24 10:23:00,147.28,147.66,147.26,147.63,1079060002.0
2008-10-24 10:24:00,147.62,147.9,147.38,147.9,1079060002.0
2008-10-24 10:25:00,147.89,148.25,147.89,148.23,1079060002.0
2008-10-24 10:26:00,148.24,148.39,147.82,147.84,1079060002.0
2008-10-24 10:27:00,147.81,147.85,147.65,147.71,1079060002.0
2008-10-24 10:28:00,147.7,147.71,147.07,147.13,1079060002.0
2008-10-24 10:29:00,147.15,147.29,147.11,147.26,1079060002.0
2008-10-24 10:30:00,147.28,147.29,146.68,146.76,1079060002.0
2008-10-24 10:31:00,146.75,146.92,146.65,146.91,1079060002.0
2008-10-24 10:32:00,146.93,147.26,146.86,147.11,1079060002.0
2008-10-24 10:33:00,147.09,147.18,147.01,147.18,1079060002.0
2008-10-24 10:34:00,147.17,147.51,147.17,147.51,1079060002.0
2008-10-24 10:35:00,147.53,147.54,147.19,147.24,1079060002.0
2008-10-24 10:36:00,147.23,147.31,147.15,147.22,1079060002.0
2008-10-24 10:37:00,147.21,147.44,147.19,147.43,1079060002.0
2008-10-24 10:38:00,147.42,147.47,146.93,146.93,1079060002.0
2008-10-24 10:39:00,146.92,147.4,146.82,147.16,1079060002.0
2008-10-24 10:40:00,147.18,147.18,146.89,146.93,1079060002.0
2008-10-24 10:41:00,146.92,146.94,146.58,146.75,1079060002.0
2008-10-24 10:42:00,146.73,146.77,146.53,146.62,1079060002.0
2008-10-24 10:43:00,146.6,146.8,146.6,146.7,1079060002.0
2008-10-24 10:44:00,146.71,146.79,146.6,146.79,1079060002.0
2008-10-24 10:45:00,146.8,146.85,146.49,146.49,1079060002.0
2008-10-24 10:46:00,146.48,146.59,146.37,146.37,1079060002.0
2008-10-24 10:47:00,146.36,146.38,145.81,145.82,1079060002.0
2008-10-24 10:48:00,145.81,145.82,145.36,145.53,1079060002.0
2008-10-24 10:49:00,145.52,145.52,145.41,145.41,1079060002.0
2008-10-24 10:50:00,145.4,145.41,144.71,144.71,1079060002.0
2008-10-24 10:51:00,144.66,144.97,144.54,144.82,1079060002.0
2008-10-24 10:52:00,144.85,145.04,144.79,144.99,1079060002.0
2008-10-24 10:53:00,144.97,144.97,144.76,144.84,1079060002.0
2008-10-24 10:54:00,144.87,144.96,144.76,144.81,1079060002.0
2008-10-24 10:55:00,144.8,144.82,144.59,144.59,1079060002.0
2008-10-24 10:56:00,144.56,144.56,144.27,144.28,1079060002.0
2008-10-24 10:57:00,144.27,144.32,144.25,144.27,1079060002.0
2008-10-24 10:58:00,144.26,144.48,144.26,144.38,1079060002.0
2008-10-24 10:59:00,144.39,144.54,144.39,144.42,1079060002.0
2008-10-24 11:00:00,144.45,144.54,144.22,144.41,1079060002.0
2008-10-24 11:01:00,144.42,144.57,144.27,144.27,1079060002.0
2008-10-24 11:02:00,144.28,144.28,143.91,144.07,1079060002.0
2008-10-24 11:03:00,144.08,144.38,144.04,144.35,1079060002.0
2008-10-24 11:04:00,144.38,144.42,144.31,144.4,1079060002.0
2008-10-24 11:05:00,144.41,144.58,144.3,144.53,1079060002.0
2008-10-24 11:06:00,144.54,144.83,144.49,144.83,1079060002.0
2008-10-24 11:07:00,144.82,144.86,144.7,144.8,1079060002.0
2008-10-24 11:08:00,144.79,144.82,144.42,144.5,1079060002.0
2008-10-24 11:09:00,144.48,144.64,144.39,144.63,1079060002.0
2008-10-24 11:10:00,144.62,144.75,144.54,144.69,1079060002.0
2008-10-24 11:11:00,144.68,145.18,144.68,145.18,1079060002.0
2008-10-24 11:12:00,145.15,145.24,144.8,144.81,1079060002.0
2008-10-24 11:13:00,144.82,144.82,144.68,144.72,1079060002.0
2008-10-24 11:14:00,144.71,144.91,144.51,144.88,1079060002.0
2008-10-24 11:15:00,144.89,145.1,144.88,144.94,1079060002.0
2008-10-24 11:16:00,144.93,144.97,144.73,144.88,1079060002.0
2008-10-24 11:17:00,144.87,144.87,144.65,144.66,1079060002.0
2008-10-24 11:18:00,144.67,144.72,144.53,144.63,1079060002.0
2008-10-24 11:19:00,144.62,144.62,144.51,144.58,1079060002.0
2008-10-24 11:20:00,144.57,144.6,144.51,144.54,1079060002.0
2008-10-24 11:21:00,144.53,144.54,144.41,144.51,1079060002.0
2008-10-24 11:22:00,144.5,144.54,144.33,144.34,1079060002.0
2008-10-24 11:23:00,144.32,144.38,144.2,144.26,1079060002.0
2008-10-24 11:24:00,144.25,144.25,144.06,144.15,1079060002.0
2008-10-24 11:25:00,144.13,144.29,144.05,144.07,1079060002.0
2008-10-24 11:26:00,144.06,144.12,144.01,144.03,1079060002.0
2008-10-24 11:27:00,144.06,144.08,144.0,144.04,1079060002.0
2008-10-24 11:28:00,144.02,144.03,143.83,143.83,1079060002.0
2008-10-24 11:29:00,143.84,143.85,143.4,143.4,1079060002.0
2008-10-24 11:30:00,143.39,143.39,142.88,142.88,1079060002.0
2008-10-24 11:31:00,142.9,142.92,142.57,142.74,1079060002.0
2008-10-24 11:32:00,142.73,142.75,141.97,142.0,1079060002.0
2008-10-24 11:33:00,141.99,141.99,141.07,141.11,1079060002.0
2008-10-24 11:34:00,141.08,141.08,139.04,139.15,1079060002.0
2008-10-24 11:35:00,139.16,140.01,139.15,139.84,1079060002.0
2008-10-24 11:36:00,139.83,139.97,139.78,139.94,1079060002.0
2008-10-24 11:37:00,139.92,140.11,139.9,140.06,1079060002.0
2008-10-24 11:38:00,140.09,140.31,140.06,140.26,1079060002.0
2008-10-24 11:39:00,140.28,140.32,139.72,139.73,1079060002.0
2008-10-24 11:40:00,139.75,139.82,139.52,139.53,1079060002.0
2008-10-24 11:41:00,139.52,139.57,139.29,139.32,1079060002.0
2008-10-24 11:42:00,139.3,139.36,139.16,139.31,1079060002.0
2008-10-24 11:43:00,139.33,139.43,139.02,139.22,1079060002.0
2008-10-24 11:44:00,139.23,139.61,139.22,139.6,1079060002.0
2008-10-24 11:45:00,139.59,139.95,139.5,139.54,1079060002.0
2008-10-24 11:46:00,139.52,140.01,139.43,139.89,1079060002.0
2008-10-24 11:47:00,139.88,140.18,139.8,139.99,1079060002.0
2008-10-24 11:48:00,139.98,140.01,139.72,139.96,1079060002.0
2008-10-24 11:49:00,139.97,140.93,139.97,140.88,1079060002.0
2008-10-24 11:50:00,140.85,140.97,140.72,140.95,1079060002.0
2008-10-24 11:51:00,140.94,141.31,140.94,141.27,1079060002.0
2008-10-24 11:52:00,141.26,141.99,141.2,141.96,1079060002.0
2008-10-24 11:53:00,141.97,142.4,141.94,142.16,1079060002.0
2008-10-24 11:54:00,142.17,142.19,141.35,141.58,1079060002.0
2008-10-24 11:55:00,141.59,141.61,141.01,141.04,1079060002.0
2008-10-24 11:56:00,141.03,141.31,140.92,141.25,1079060002.0
2008-10-24 11:57:00,141.24,141.86,141.16,141.79,1079060002.0
2008-10-24 11:58:00,141.78,141.78,141.38,141.49,1079060002.0
2008-10-24 11:59:00,141.48,141.49,141.24,141.31,1079060002.0
2008-10-24 12:00:00,141.3,141.44,141.16,141.42,1079060002.0
2008-10-24 12:01:00,141.43,141.6,141.29,141.54,1079060002.0
2008-10-24 12:02:00,141.55,142.26,141.55,141.86,1079060002.0
2008-10-24 12:03:00,141.87,142.18,141.87,141.91,1079060002.0
2008-10-24 12:04:00,141.89,141.925,141.8,141.845,1079060002.0
2008-10-24 12:05:00,141.91,141.91,141.49,141.5,2136860002.0
2008-10-24 12:06:00,141.48,141.5,141.1,141.19,2136860002.0
2008-10-24 12:07:00,141.18,141.38,141.15,141.2,2136860002.0
2008-10-24 12:08:00,141.19,141.72,141.13,141.72,2136860002.0
2008-10-24 12:09:00,141.73,141.76,141.48,141.75,2136860002.0
2008-10-24 12:10:00,141.74,141.9,141.69,141.76,2136860002.0
2008-10-24 12:11:00,141.77,141.92,141.67,141.68,2136860002.0
2008-10-24 12:12:00,141.67,141.98,141.61,141.85,2136860002.0
2008-10-24 12:13:00,141.87,142.46,141.75,142.36,2136860002.0
2008-10-24 12:14:00,142.35,142.47,142.27,142.33,2136860002.0
2008-10-24 12:15:00,142.32,142.46,142.27,142.42,2136860002.0
2008-10-24 12:16:00,142.44,142.63,142.39,142.63,2136860002.0
2008-10-24 12:17:00,142.64,143.22,142.63,143.21,2136860002.0
2008-10-24 12:18:00,143.22,143.87,143.21,143.62,2136860002.0
2008-10-24 12:19:00,143.61,143.73,143.38,143.38,2136860002.0
2008-10-24 12:20:00,143.36,143.69,143.35,143.68,2136860002.0
2008-10-24 12:21:00,143.66,143.82,143.57,143.63,2136860002.0
2008-10-24 12:22:00,143.64,143.88,143.54,143.68,2136860002.0
2008-10-24 12:23:00,143.66,143.87,143.66,143.85,2136860002.0
2008-10-24 12:24:00,143.87,143.97,143.68,143.83,2136860002.0
2008-10-24 12:25:00,143.82,143.97,143.69,143.95,2136860002.0
2008-10-24 12:26:00,143.96,144.18,143.91,143.98,2136860002.0
2008-10-24 12:27:00,143.99,144.43,143.98,144.07,2136860002.0
2008-10-24 12:28:00,144.06,144.26,143.9,144.14,2136860002.0
2008-10-24 12:29:00,144.15,144.26,144.01,144.1,2136860002.0
2008-10-24 12:30:00,144.11,144.48,144.11,144.36,2136860002.0
2008-10-24 12:31:00,144.37,144.58,144.34,144.44,2136860002.0
2008-10-24 12:32:00,144.46,144.58,144.25,144.31,2136860002.0
2008-10-24 12:33:00,144.32,144.34,144.14,144.16,2136860002.0
2008-10-24 12:34:00,144.17,144.27,144.15,144.22,2136860002.0
2008-10-24 12:35:00,144.24,144.57,144.18,144.41,2136860002.0
2008-10-24 12:36:00,144.4,144.4,144.15,144.18,2136860002.0
2008-10-24 12:37:00,144.16,144.16,143.96,143.96,2136860002.0
2008-10-24 12:38:00,143.97,143.98,143.25,143.26,2136860002.0
2008-10-24 12:39:00,143.24,143.24,142.79,142.85,2136860002.0
2008-10-24 12:40:00,142.89,143.06,142.72,142.77,2136860002.0
2008-10-24 12:41:00,142.76,142.78,142.25,142.27,2136860002.0
2008-10-24 12:42:00,142.26,142.36,142.17,142.36,2136860002.0
2008-10-24 12:43:00,142.37,142.88,142.35,142.81,2136860002.0
2008-10-24 12:44:00,142.83,142.84,142.41,142.44,2136860002.0
2008-10-24 12:45:00,142.43,142.65,142.35,142.65,2136860002.0
2008-10-24 12:46:00,142.63,142.84,142.57,142.76,2136860002.0
2008-10-24 12:47:00,142.77,143.25,142.77,143.23,2136860002.0
2008-10-24 12:48:00,143.22,144.41,143.16,144.4,2136860002.0
2008-10-24 12:49:00,144.38,144.38,143.73,143.74,2136860002.0
2008-10-24 12:50:00,143.71,143.73,143.2,143.32,2136860002.0
2008-10-24 12:51:00,143.33,143.5,143.26,143.5,2136860002.0
2008-10-24 12:52:00,143.51,144.5,143.51,144.45,2136860002.0
2008-10-24 12:53:00,144.44,144.44,143.61,143.76,2136860002.0
2008-10-24 12:54:00,143.75,143.83,143.71,143.72,2136860002.0
2008-10-24 12:55:00,143.73,143.85,143.41,143.54,2136860002.0
2008-10-24 12:56:00,143.55,143.55,143.03,143.23,2136860002.0
2008-10-24 12:57:00,143.24,143.53,143.13,143.53,2136860002.0
2008-10-24 12:58:00,143.54,143.63,143.47,143.54,2136860002.0
2008-10-24 12:59:00,143.56,143.83,143.51,143.56,2136860002.0
2008-10-24 13:00:00,143.54,143.65,143.34,143.44,2136860002.0
2008-10-24 13:01:00,143.45,143.51,143.18,143.18,2136860002.0
2008-10-24 13:02:00,143.17,143.23,142.99,143.03,2136860002.0
2008-10-24 13:03:00,143.02,143.31,143.01,143.3,2136860002.0
2008-10-24 13:04:00,143.29,143.35,143.03,143.04,2136860002.0
2008-10-24 13:05:00,143.03,143.03,142.34,142.43,2136860002.0
2008-10-24 13:06:00,142.42,142.57,142.35,142.44,2136860002.0
2008-10-24 13:07:00,142.43,142.66,142.19,142.19,2136860002.0
2008-10-24 13:08:00,142.16,142.25,141.91,142.21,2136860002.0
2008-10-24 13:09:00,142.23,142.33,142.12,142.16,2136860002.0
2008-10-24 13:10:00,142.13,142.13,141.47,141.5,2136860002.0
2008-10-24 13:11:00,141.49,141.53,141.26,141.35,2136860002.0
2008-10-24 13:12:00,141.36,141.36,141.1,141.26,2136860002.0
2008-10-24 13:13:00,141.27,141.58,141.27,141.53,2136860002.0
2008-10-24 13:14:00,141.54,141.54,141.19,141.48,2136860002.0
2008-10-24 13:15:00,141.49,141.53,141.12,141.21,2136860002.0
2008-10-24 13:16:00,141.22,141.38,141.16,141.34,2136860002.0
2008-10-24 13:17:00,141.35,141.47,141.31,141.41,2136860002.0
2008-10-24 13:18:00,141.42,141.66,141.39,141.66,2136860002.0
2008-10-24 13:19:00,141.65,142.0,141.64,142.0,2136860002.0
2008-10-24 13:20:00,141.98,142.29,141.96,142.14,2136860002.0
2008-10-24 13:21:00,142.15,142.33,142.07,142.22,2136860002.0
2008-10-24 13:22:00,142.21,142.26,141.98,141.99,2136860002.0
2008-10-24 13:23:00,141.98,142.01,141.63,141.69,2136860002.0
2008-10-24 13:24:00,141.68,142.07,141.65,142.04,2136860002.0
2008-10-24 13:25:00,142.05,142.25,141.95,142.02,2136860002.0
2008-10-24 13:26:00,142.03,142.26,141.95,142.25,2136860002.0
2008-10-24 13:27:00,142.24,142.5,142.24,142.4,2136860002.0
2008-10-24 13:28:00,142.39,142.96,142.37,142.96,2136860002.0
2008-10-24 13:29:00,142.97,143.42,142.97,143.37,2136860002.0
2008-10-24 13:30:00,143.39,143.41,142.81,142.93,2136860002.0
2008-10-24 13:31:00,142.94,143.26,142.86,143.18,2136860002.0
2008-10-24 13:32:00,143.15,143.23,143.06,143.06,2136860002.0
2008-10-24 13:33:00,143.05,143.41,143.03,143.41,2136860002.0
2008-10-24 13:34:00,143.42,143.42,143.1,143.15,2136860002.0
2008-10-24 13:35:00,143.12,143.25,142.92,143.16,2136860002.0
2008-10-24 13:36:00,143.18,143.23,143.06,143.08,2136860002.0
2008-10-24 13:37:00,143.07,143.23,142.94,142.97,2136860002.0
2008-10-24 13:38:00,142.98,143.25,142.98,143.15,2136860002.0
2008-10-24 13:39:00,143.16,143.34,143.06,143.28,2136860002.0
2008-10-24 13:40:00,143.27,143.41,143.19,143.19,2136860002.0
2008-10-24 13:41:00,143.16,143.39,143.16,143.38,2136860002.0
2008-10-24 13:42:00,143.39,143.77,143.29,143.55,2136860002.0
2008-10-24 13:43:00,143.56,143.82,143.54,143.79,2136860002.0
2008-10-24 13:44:00,143.78,144.05,143.67,144.03,2136860002.0
2008-10-24 13:45:00,144.04,144.07,143.87,143.92,2136860002.0
2008-10-24 13:46:00,143.91,143.93,143.68,143.87,2136860002.0
2008-10-24 13:47:00,143.88,143.88,143.53,143.69,2136860002.0
2008-10-24 13:48:00,143.71,143.79,143.61,143.61,2136860002.0
2008-10-24 13:49:00,143.6,143.86,143.54,143.78,2136860002.0
2008-10-24 13:50:00,143.79,143.88,143.71,143.88,2136860002.0
2008-10-24 13:51:00,143.9,144.04,143.75,144.0,2136860002.0
2008-10-24 13:52:00,143.99,144.02,143.89,143.97,2136860002.0
2008-10-24 13:53:00,143.98,143.98,143.82,143.83,2136860002.0
2008-10-24 13:54:00,143.84,144.04,143.81,143.89,2136860002.0
2008-10-24 13:55:00,143.9,144.2,143.9,144.13,2136860002.0
2008-10-24 13:56:00,144.12,144.15,143.97,144.1,2136860002.0
2008-10-24 13:57:00,144.12,144.16,144.07,144.15,2136860002.0
2008-10-24 13:58:00,144.16,144.19,144.1,144.15,2136860002.0
2008-10-24 13:59:00,144.16,144.26,144.13,144.21,2136860002.0
2008-10-24 14:00:00,144.23,144.66,144.23,144.56,2136860002.0
2008-10-24 14:01:00,144.55,144.57,144.41,144.56,2136860002.0
2008-10-24 14:02:00,144.57,144.71,144.57,144.62,2136860002.0
2008-10-24 14:03:00,144.61,144.66,144.56,144.66,2136860002.0
2008-10-24 14:04:00,144.69,144.72,144.62,144.69,2136860002.0
2008-10-24 14:05:00,144.72,145.51,144.68,145.51,2136860002.0
2008-10-24 14:06:00,145.52,146.19,145.46,146.07,2136860002.0
2008-10-24 14:07:00,146.08,146.1,145.85,145.87,2136860002.0
2008-10-24 14:08:00,145.86,145.93,145.57,145.72,2136860002.0
2008-10-24 14:09:00,145.73,145.88,145.62,145.71,2136860002.0
2008-10-24 14:10:00,145.72,145.76,145.62,145.62,2136860002.0
2008-10-24 14:11:00,145.61,145.84,145.61,145.82,2136860002.0
2008-10-24 14:12:00,145.81,145.81,145.61,145.66,2136860002.0
2008-10-24 14:13:00,145.67,145.73,145.61,145.71,2136860002.0
2008-10-24 14:14:00,145.7,145.75,145.62,145.65,2136860002.0
2008-10-24 14:15:00,145.63,145.63,145.5,145.51,2136860002.0
2008-10-24 14:16:00,145.5,145.5,145.37,145.44,2136860002.0
2008-10-24 14:17:00,145.45,145.48,145.16,145.16,2136860002.0
2008-10-24 14:18:00,145.17,145.27,145.16,145.19,2136860002.0
2008-10-24 14:19:00,145.2,145.21,145.06,145.18,2136860002.0
2008-10-24 14:20:00,145.19,145.23,145.13,145.14,2136860002.0
2008-10-24 14:21:00,145.13,145.21,144.87,144.9,2136860002.0
2008-10-24 14:22:00,144.92,144.98,144.84,144.93,2136860002.0
2008-10-24 14:23:00,144.94,145.0,144.88,144.98,2136860002.0
2008-10-24 14:24:00,145.0,145.43,144.97,145.4,2136860002.0
2008-10-24 14:25:00,145.42,145.79,145.39,145.79,2136860002.0
2008-10-24 14:26:00,145.8,145.82,145.16,145.3,2136860002.0
2008-10-24 14:27:00,145.29,145.53,145.28,145.51,2136860002.0
2008-10-24 14:28:00,145.52,145.57,145.32,145.56,2136860002.0
2008-10-24 14:29:00,145.58,145.73,145.49,145.65,2136860002.0
2008-10-24 14:30:00,145.64,145.66,145.32,145.47,2136860002.0
2008-10-24 14:31:00,145.46,145.83,145.46,145.82,2136860002.0
2008-10-24 14:32:00,145.83,145.84,145.48,145.5,2136860002.0
2008-10-24 14:33:00,145.51,145.64,145.26,145.26,2136860002.0
2008-10-24 14:34:00,145.25,145.43,145.25,145.35,2136860002.0
2008-10-24 14:35:00,145.36,145.46,145.32,145.38,2136860002.0
2008-10-24 14:36:00,145.39,145.41,145.17,145.37,2136860002.0
2008-10-24 14:37:00,145.38,145.6,145.33,145.48,2136860002.0
2008-10-24 14:38:00,145.47,145.59,145.41,145.41,2136860002.0
2008-10-24 14:39:00,145.4,145.51,145.33,145.51,2136860002.0
2008-10-24 14:40:00,145.52,145.63,145.46,145.56,2136860002.0
2008-10-24 14:41:00,145.57,145.66,145.48,145.62,2136860002.0
2008-10-24 14:42:00,145.61,145.62,145.5,145.62,2136860002.0
2008-10-24 14:43:00,145.61,145.68,145.52,145.56,2136860002.0
2008-10-24 14:44:00,145.55,145.6,145.25,145.26,2136860002.0
2008-10-24 14:45:00,145.27,145.28,144.76,144.77,2136860002.0
2008-10-24 14:46:00,144.75,144.76,144.29,144.3,2136860002.0
2008-10-24 14:47:00,144.29,144.29,143.99,144.04,2136860002.0
2008-10-24 14:48:00,144.03,144.04,143.3,143.69,2136860002.0
2008-10-24 14:49:00,143.71,143.74,143.61,143.7,2136860002.0
2008-10-24 14:50:00,143.71,144.24,143.71,144.24,2136860002.0
2008-10-24 14:51:00,144.25,144.31,144.02,144.31,2136860002.0
2008-10-24 14:52:00,144.3,144.6,144.25,144.6,2136860002.0
2008-10-24 14:53:00,144.62,144.71,144.52,144.52,2136860002.0
2008-10-24 14:54:00,144.51,144.6,144.46,144.52,2136860002.0
2008-10-24 14:55:00,144.51,144.74,144.48,144.54,2136860002.0
2008-10-24 14:56:00,144.53,144.61,144.42,144.6,2136860002.0
2008-10-24 14:57:00,144.59,144.83,144.57,144.76,2136860002.0
2008-10-24 14:58:00,144.77,144.77,144.65,144.72,2136860002.0
2008-10-24 14:59:00,144.73,144.87,144.69,144.82,2136860002.0
2008-10-24 15:00:00,144.83,144.85,144.73,144.75,2136860002.0
2008-10-24 15:01:00,144.74,144.76,144.63,144.68,2136860002.0
2008-10-24 15:02:00,144.68,144.68,144.53,144.605,2136860002.0
2008-10-24 15:03:00,144.59,144.61,144.46,144.48,2121500007.0
2008-10-24 15:04:00,144.47,144.73,144.46,144.61,2121500007.0
2008-10-24 15:05:00,144.6,144.86,144.59,144.7,2121500007.0
2008-10-24 15:06:00,144.72,144.85,144.68,144.76,2121500007.0
2008-10-24 15:07:00,144.75,144.75,144.63,144.67,2121500007.0
2008-10-24 15:08:00,144.66,144.68,144.56,144.67,2121500007.0
2008-10-24 15:09:00,144.68,144.7,144.64,144.68,2121500007.0
2008-10-24 15:10:00,144.67,144.69,144.6,144.67,2121500007.0
2008-10-24 15:11:00,144.675,144.775,144.65,144.765,2121500007.0
2008-10-24 15:12:00,144.76,144.76,144.65,144.65,2139699997.0
2008-10-24 15:13:00,144.66,144.74,144.62,144.72,2139699997.0
2008-10-24 15:14:00,144.73,144.78,144.71,144.78,2139699997.0
2008-10-24 15:15:00,144.79,144.85,144.76,144.85,2139699997.0
2008-10-24 15:16:00,144.84,144.93,144.83,144.93,2139699997.0
2008-10-24 15:17:00,144.94,145.11,144.93,144.95,2139699997.0
2008-10-24 15:18:00,144.94,144.97,144.89,144.94,2139699997.0
2008-10-24 15:19:00,144.95,145.05,144.94,144.98,2139699997.0
2008-10-24 15:20:00,144.99,145.07,144.94,144.96,2139699997.0
2008-10-24 15:21:00,144.95,145.02,144.93,145.01,2139699997.0
2008-10-24 15:22:00,144.975,144.995,144.865,144.935,2139699997.0
2008-10-24 15:23:00,144.94,144.94,144.83,144.84,2084380002.0
2008-10-24 15:24:00,144.89,144.89,144.7,144.7,2111019972.0
2008-10-24 15:25:00,144.71,144.71,144.36,144.37,2111019972.0
2008-10-24 15:26:00,144.36,144.36,143.76,143.87,2111019972.0
2008-10-24 15:27:00,143.86,143.98,143.78,143.78,2111019972.0
2008-10-24 15:28:00,143.77,143.9,143.61,143.79,2111019972.0
2008-10-24 15:29:00,143.78,143.8,143.57,143.58,2111019972.0
2008-10-24 15:30:00,143.56,143.56,142.95,143.42,2111019972.0
2008-10-24 15:31:00,143.43,144.61,143.43,144.6,2111019972.0
2008-10-24 15:32:00,144.61,144.8,144.45,144.74,2111019972.0
2008-10-24 15:33:00,144.76,144.79,144.45,144.45,2111019972.0
2008-10-24 15:34:00,144.44,144.72,144.22,144.72,2111019972.0
2008-10-24 15:35:00,144.71,144.78,144.35,144.76,2111019972.0
2008-10-24 15:36:00,144.77,145.16,144.72,145.01,2111019972.0
2008-10-24 15:37:00,145.0,145.19,144.65,144.65,2111019972.0
2008-10-24 15:38:00,144.63,144.93,144.54,144.69,2111019972.0
2008-10-24 15:39:00,144.7,144.97,144.65,144.76,2111019972.0
2008-10-24 15:40:00,144.75,144.8,144.32,144.51,2111019972.0
2008-10-24 15:41:00,144.54,144.97,144.44,144.94,2111019972.0
2008-10-24 15:42:00,144.93,145.12,144.86,145.0,2111019972.0
2008-10-24 15:43:00,145.01,145.19,144.94,145.08,2111019972.0
2008-10-24 15:44:00,145.07,145.18,145.04,145.16,2111019972.0
2008-10-24 15:45:00,145.17,146.1,145.17,146.06,2111019972.0
2008-10-24 15:46:00,146.04,146.22,145.9,146.21,2111019972.0
2008-10-24 15:47:00,146.22,146.65,146.14,146.64,2111019972.0
2008-10-24 15:48:00,146.65,146.85,146.48,146.51,2111019972.0
2008-10-24 15:49:00,146.53,146.58,146.27,146.38,2111019972.0
2008-10-24 15:50:00,146.4,146.44,146.23,146.26,2111019972.0
2008-10-24 15:51:00,146.22,146.23,145.87,145.97,2111019972.0
2008-10-24 15:52:00,146.0,146.15,146.0,146.1,2111019972.0
2008-10-24 15:53:00,146.06,146.19,146.01,146.13,2111019972.0
2008-10-24 15:54:00,146.12,146.4,146.12,146.4,2111019972.0
2008-10-24 15:55:00,146.42,146.62,146.37,146.59,2111019972.0
2008-10-24 15:56:00,146.61,146.78,146.61,146.65,2111019972.0
2008-10-24 15:57:00,146.62,146.63,146.41,146.56,2111019972.0
2008-10-24 15:58:00,146.55,147.11,146.53,147.08,2111019972.0
2008-10-24 15:59:00,147.09,147.09,146.69,146.81,2111019972.0
2008-10-24 16:00:00,146.85,147.18,146.81,147.18,2111019972.0
2008-10-24 16:01:00,147.22,147.84,147.22,147.84,2111019972.0
2008-10-24 16:02:00,147.86,148.07,147.79,147.88,2111019972.0
2008-10-24 16:03:00,147.93,148.35,147.88,148.24,2111019972.0
2008-10-24 16:04:00,148.22,148.4,148.18,148.19,2111019972.0
2008-10-24 16:05:00,148.15,148.15,147.91,147.97,2111019972.0
2008-10-24 16:06:00,147.96,148.04,147.87,147.88,2111019972.0
2008-10-24 16:07:00,147.87,147.88,147.23,147.23,2111019972.0
2008-10-24 16:08:00,147.22,147.26,147.04,147.23,2111019972.0
2008-10-24 16:09:00,147.24,147.24,146.86,147.09,2111019972.0
2008-10-24 16:10:00,147.13,147.24,146.92,147.16,2111019972.0
2008-10-24 16:11:00,147.12,147.35,147.1,147.33,2111019972.0
2008-10-24 16:12:00,147.32,147.51,147.31,147.42,2111019972.0
2008-10-24 16:13:00,147.4,147.4,147.12,147.17,2111019972.0
2008-10-24 16:14:00,147.15,147.15,146.96,146.98,2111019972.0
2008-10-24 16:15:00,146.85,146.85,146.63,146.84,2111019972.0
2008-10-24 16:16:00,146.86,147.09,146.85,146.95,2111019972.0
2008-10-24 16:17:00,146.88,146.9,146.73,146.79,2111019972.0
2008-10-24 16:18:00,146.73,147.07,146.63,146.63,2111019972.0
2008-10-24 16:19:00,146.67,146.91,146.65,146.78,2111019972.0
2008-10-24 16:20:00,146.79,146.98,146.76,146.94,2111019972.0
2008-10-24 16:21:00,146.96,147.01,146.72,146.72,2111019972.0
2008-10-24 16:22:00,146.71,146.73,146.56,146.59,2111019972.0
2008-10-24 16:23:00,146.6,146.6,146.13,146.13,2111019972.0
2008-10-24 16:24:00,146.12,146.13,146.04,146.12,2111019972.0
2008-10-24 16:25:00,146.13,146.19,146.06,146.07,2111019972.0
2008-10-24 16:26:00,146.03,146.27,145.97,146.16,2111019972.0
2008-10-24 16:27:00,146.17,146.82,146.17,146.79,2111019972.0
2008-10-24 16:28:00,146.81,146.81,146.5,146.53,2111019972.0
2008-10-24 16:29:00,146.54,146.66,146.52,146.56,2111019972.0
2008-10-24 16:30:00,146.54,146.7,146.34,146.34,2111019972.0
2008-10-24 16:31:00,146.32,146.38,146.11,146.13,2111019972.0
2008-10-24 16:32:00,146.14,146.33,146.13,146.33,2111019972.0
2008-10-24 16:33:00,146.31,146.34,146.1,146.1,2111019972.0
2008-10-24 16:34:00,146.06,146.08,145.77,145.79,2111019972.0
2008-10-24 16:35:00,145.82,146.13,145.82,146.07,2111019972.0
2008-10-24 16:36:00,146.06,146.08,146.0,146.01,2111019972.0
2008-10-24 16:37:00,145.99,146.23,145.99,146.23,2111019972.0
2008-10-24 16:38:00,146.22,146.26,146.18,146.21,2111019972.0
2008-10-24 16:39:00,146.22,146.22,145.94,145.98,2111019972.0
2008-10-24 16:40:00,145.99,146.0,145.63,145.68,2111019972.0
2008-10-24 16:41:00,145.7,145.71,145.4,145.51,2111019972.0
2008-10-24 16:42:00,145.5,145.5,145.29,145.35,2111019972.0
2008-10-24 16:43:00,145.34,145.77,145.34,145.73,2111019972.0
2008-10-24 16:44:00,145.71,145.71,145.51,145.66,2111019972.0
2008-10-24 16:45:00,145.67,145.81,145.67,145.79,2111019972.0
2008-10-24 16:46:00,145.81,145.92,145.79,145.85,2111019972.0
2008-10-24 16:47:00,145.86,146.07,145.73,146.01,2111019972.0
2008-10-24 16:48:00,146.02,146.1,145.97,145.99,2111019972.0
2008-10-24 16:49:00,145.98,146.01,145.76,146.01,2111019972.0
2008-10-24 16:50:00,146.02,146.65,146.02,146.53,2111019972.0
2008-10-24 16:51:00,146.54,146.88,146.44,146.82,2111019972.0
2008-10-24 16:52:00,146.84,146.96,146.75,146.88,2111019972.0
2008-10-24 16:53:00,146.9,146.96,146.23,146.47,2111019972.0
2008-10-24 16:54:00,146.48,146.79,146.48,146.78,2111019972.0
2008-10-24 16:55:00,146.79,146.96,146.7,146.91,2111019972.0
2008-10-24 16:56:00,146.93,147.0,146.87,146.93,2111019972.0
2008-10-24 16:57:00,146.91,147.07,146.85,146.91,2111019972.0
2008-10-24 16:58:00,146.89,146.9,146.66,146.84,2111019972.0
2008-10-24 16:59:00,146.87,147.4,146.86,147.4,2111019972.0
2008-10-24 17:00:00,147.41,147.6,147.33,147.34,2111019972.0
2008-10-24 17:01:00,147.36,147.59,147.23,147.57,2111019972.0
2008-10-24 17:02:00,147.56,147.56,147.35,147.41,2111019972.0
2008-10-24 17:03:00,147.4,147.47,147.22,147.46,2111019972.0
2008-10-24 17:04:00,147.43,147.43,147.19,147.23,2111019972.0
2008-10-24 17:05:00,147.24,147.31,147.21,147.21,2111019972.0
2008-10-24 17:06:00,147.19,147.25,147.13,147.16,2111019972.0
2008-10-24 17:07:00,147.17,147.19,146.91,146.91,2111019972.0
2008-10-24 17:08:00,146.9,146.9,146.65,146.66,2111019972.0
2008-10-24 17:09:00,146.67,146.69,146.56,146.59,2111019972.0
2008-10-24 17:10:00,146.57,146.7,146.535,146.655,2111019972.0
2008-10-24 17:11:00,146.66,146.67,146.53,146.57,2133719988.0
2008-10-24 17:12:00,146.56,146.69,146.55,146.66,1303919998.0
2008-10-24 17:13:00,146.66,146.66,146.575,146.65,1303919998.0
2008-10-24 17:14:00,146.63,147.12,146.62,147.07,1990399987.0
2008-10-24 17:15:00,147.09,147.31,147.04,147.21,1990399987.0
2008-10-24 17:16:00,147.22,147.53,147.19,147.47,1990399987.0
2008-10-24 17:17:00,147.46,147.48,147.23,147.37,1990399987.0
2008-10-24 17:18:00,147.32,147.35,147.16,147.34,1990399987.0
2008-10-24 17:19:00,147.32,147.6,147.32,147.6,1953240012.0
2008-10-24 17:20:00,147.61,147.64,147.35,147.58,1953240012.0
2008-10-24 17:21:00,147.57,148.13,147.54,148.13,1953240012.0
2008-10-24 17:22:00,148.16,148.25,148.01,148.18,1953240012.0
2008-10-24 17:23:00,148.19,148.44,148.11,148.23,1953240012.0
2008-10-24 17:24:00,148.22,148.26,148.03,148.1,1953240012.0
2008-10-24 17:25:00,148.11,148.11,147.69,147.87,1953240012.0
2008-10-24 17:26:00,147.86,147.87,147.69,147.81,1953240012.0
2008-10-24 17:27:00,147.8,147.8,147.45,147.59,1953240012.0
2008-10-24 17:28:00,147.57,147.63,147.34,147.35,1953240012.0
2008-10-24 17:29:00,147.34,147.38,147.01,147.07,1953240012.0
2008-10-24 17:30:00,147.08,147.42,147.08,147.24,1953240012.0
2008-10-24 17:31:00,147.23,147.29,147.05,147.26,1953240012.0
2008-10-24 17:32:00,147.28,147.38,147.16,147.25,1953240012.0
2008-10-24 17:33:00,147.24,147.47,147.23,147.27,1953240012.0
2008-10-24 17:34:00,147.26,147.36,147.23,147.25,1953240012.0
2008-10-24 17:35:00,147.24,147.34,147.18,147.33,1953240012.0
2008-10-24 17:36:00,147.32,147.82,147.32,147.79,1953240012.0
2008-10-24 17:37:00,147.8,147.91,147.8,147.91,1953240012.0
2008-10-24 17:38:00,147.93,148.29,147.91,148.28,1953240012.0
2008-10-24 17:39:00,148.29,148.43,148.24,148.27,1953240012.0
2008-10-24 17:40:00,148.28,148.68,148.28,148.67,1953240012.0
2008-10-24 17:41:00,148.68,148.71,148.47,148.5,1953240012.0
2008-10-24 17:42:00,148.51,148.6,148.46,148.57,1953240012.0
2008-10-24 17:43:00,148.56,148.68,148.49,148.66,1953240012.0
2008-10-24 17:44:00,148.65,149.05,148.6,149.04,1953240012.0
2008-10-24 17:45:00,149.06,149.32,149.01,149.03,1953240012.0
2008-10-24 17:46:00,149.01,149.09,148.76,149.01,1953240012.0
2008-10-24 17:47:00,149.03,149.16,148.88,149.16,1953240012.0
2008-10-24 17:48:00,149.18,149.2,149.02,149.07,1953240012.0
2008-10-24 17:49:00,149.06,149.16,149.04,149.1,1953240012.0
2008-10-24 17:50:00,149.11,149.12,148.92,148.97,1953240012.0
2008-10-24 17:51:00,148.96,148.98,148.72,148.86,1953240012.0
2008-10-24 17:52:00,148.85,148.85,148.47,148.47,1953240012.0
2008-10-24 17:53:00,148.44,148.56,148.37,148.38,1953240012.0
2008-10-24 17:54:00,148.37,148.39,148.22,148.39,1953240012.0
2008-10-24 17:55:00,148.38,148.81,148.34,148.81,1953240012.0
2008-10-24 17:56:00,148.82,148.85,148.63,148.77,1953240012.0
2008-10-24 17:57:00,148.78,148.98,148.78,148.85,1953240012.0
2008-10-24 17:58:00,148.84,149.3,148.75,149.29,1953240012.0
2008-10-24 17:59:00,149.31,149.38,149.16,149.24,1953240012.0
2008-10-24 18:00:00,149.22,149.34,148.89,148.91,1953240012.0
2008-10-24 18:01:00,148.9,148.91,148.56,148.59,1953240012.0
2008-10-24 18:02:00,148.6,148.66,148.4,148.46,1953240012.0
2008-10-24 18:03:00,148.44,148.76,148.44,148.76,1953240012.0
2008-10-24 18:04:00,148.75,149.06,148.74,149.06,1953240012.0
2008-10-24 18:05:00,149.04,149.15,148.97,149.15,1953240012.0
2008-10-24 18:06:00,149.16,149.3,149.16,149.19,1953240012.0
2008-10-24 18:07:00,149.21,149.31,149.14,149.21,1953240012.0
2008-10-24 18:08:00,149.205,149.245,149.165,149.19,1953240012.0
2008-10-24 18:09:00,149.22,149.49,149.22,149.47,2074940008.0
2008-10-24 18:10:00,149.48,149.48,149.41,149.43,2074940008.0
2008-10-24 18:11:00,149.44,149.78,149.43,149.73,2074940008.0
2008-10-24 18:12:00,149.75,149.88,149.6,149.88,2074940008.0
2008-10-24 18:13:00,149.9,150.19,149.89,150.18,2074940008.0
2008-10-24 18:14:00,150.17,150.18,149.84,149.84,2074940008.0
2008-10-24 18:15:00,149.83,149.83,149.52,149.57,2074940008.0
2008-10-24 18:16:00,149.59,149.66,149.52,149.52,2074940008.0
2008-10-24 18:17:00,149.54,149.54,149.37,149.4,2074940008.0
2008-10-24 18:18:00,149.44,149.69,149.44,149.54,1913320000.0
2008-10-24 18:19:00,149.56,149.65,149.5,149.6,1913320000.0
2008-10-24 18:20:00,149.61,149.73,149.61,149.73,1913320000.0
2008-10-24 18:21:00,149.72,149.75,149.58,149.63,1913320000.0
2008-10-24 18:22:00,149.62,149.62,149.26,149.26,1913320000.0
2008-10-24 18:23:00,149.25,149.27,148.85,148.85,1913320000.0
2008-10-24 18:24:00,148.84,149.03,148.84,148.92,1913320000.0
2008-10-24 18:25:00,148.91,148.91,148.78,148.85,1913320000.0
2008-10-24 18:26:00,148.84,149.0,148.76,148.98,1913320000.0
2008-10-24 18:27:00,148.99,149.25,148.98,149.16,1913320000.0
2008-10-24 18:28:00,149.15,149.15,148.91,149.02,1913320000.0
2008-10-24 18:29:00,149.03,149.16,148.98,149.15,1913320000.0
2008-10-24 18:30:00,149.14,149.2,149.0,149.15,1913320000.0
2008-10-24 18:31:00,149.125,149.19,149.075,149.17,1913320000.0
2008-10-24 18:32:00,149.18,149.18,149.02,149.07,1530040004.0
2008-10-24 18:33:00,149.04,149.095,149.005,149.05,1530040004.0
2008-10-24 18:34:00,149.05,149.08,148.91,148.91,1401060006.0
2008-10-24 18:35:00,148.935,149.1,148.885,149.04,1484360007.0
2008-10-24 18:36:00,149.07,149.14,149.04,149.1,1969120007.0
2008-10-24 18:37:00,149.1,149.22,149.08,149.22,1969120007.0
2008-10-24 18:38:00,149.22,149.22,149.145,149.165,1776560006.0
2008-10-24 18:39:00,149.17,149.2,149.025,149.07,1809640008.0
2008-10-24 18:40:00,149.095,149.23,149.055,149.185,2057719988.0
2008-10-24 18:41:00,149.185,149.215,149.03,149.04,1872940001.0
2008-10-24 18:42:00,149.06,149.07,148.93,148.94,1981840012.0
2008-10-24 18:43:00,148.93,149.11,148.9,149.09,1981840012.0
2008-10-24 18:44:00,149.095,149.11,149.01,149.01,1981840012.0
2008-10-24 18:45:00,149.01,149.025,149.005,149.005,904959997.0
2008-10-24 18:46:00,149.01,149.045,148.99,149.0,1134319994.0
2008-10-24 18:47:00,149.05,149.16,149.03,149.13,1811379997.0
2008-10-24 18:48:00,149.04,149.055,148.945,149.0,1811379997.0
2008-10-24 18:49:00,149.0,149.085,148.975,149.075,1144000004.0
2008-10-24 18:50:00,149.085,149.18,149.065,149.165,1404640016.0
2008-10-24 18:51:00,149.135,149.255,149.11,149.19,1765480006.0
2008-10-24 18:52:00,149.2,149.265,149.11,149.185,1577140002.0
2008-10-24 18:53:00,149.185,149.285,149.175,149.24,1260240010.0
2008-10-24 18:54:00,149.24,149.265,149.225,149.265,748199995.0
2008-10-24 18:55:00,149.29,149.35,149.26,149.32,1188020005.0
2008-10-24 18:56:00,149.26,149.35,149.255,149.34,1188020005.0
2008-10-24 18:57:00,149.345,149.43,149.335,149.41,1359160002.0
2008-10-24 18:58:00,149.42,149.44,149.31,149.38,2080440003.0
2008-10-24 18:59:00,149.36,149.45,149.28,149.43,2080440003.0
2008-10-24 19:00:00,149.44,149.51,149.41,149.51,2080440003.0
2008-10-24 19:01:00,149.5,149.65,149.48,149.57,2080440003.0
2008-10-24 19:02:00,149.56,149.7,149.56,149.68,2080440003.0
2008-10-24 19:03:00,149.69,149.82,149.68,149.71,2080440003.0
2008-10-24 19:04:00,149.7,149.82,149.7,149.79,2080440003.0
2008-10-24 19:05:00,149.82,149.9,149.75,149.8,2080440003.0
2008-10-24 19:06:00,149.78,149.855,149.725,149.725,2080440003.0
2008-10-24 19:07:00,149.73,149.855,149.725,149.8,1055840002.0
2008-10-24 19:08:00,149.84,150.09,149.79,150.07,1777620003.0
2008-10-24 19:09:00,150.06,150.06,149.88,149.88,1777620003.0
2008-10-24 19:10:00,149.89,149.91,149.68,149.75,1777620003.0
2008-10-24 19:11:00,149.74,149.9,149.72,149.88,1777620003.0
2008-10-24 19:12:00,149.9,150.0,149.88,149.88,1777620003.0
2008-10-24 19:13:00,149.89,149.89,149.755,149.77,1777620003.0
2008-10-24 19:14:00,149.76,149.76,149.62,149.66,2135140008.0
2008-10-24 19:15:00,149.66,149.69,149.6,149.68,2056360006.0
2008-10-24 19:16:00,149.66,149.685,149.585,149.605,2056360006.0
2008-10-24 19:17:00,149.63,149.66,149.56,149.66,1954440006.0
2008-10-24 19:18:00,149.67,150.12,149.67,150.0,1954440006.0
2008-10-24 19:19:00,150.03,150.07,149.88,150.03,1954440006.0
2008-10-24 19:20:00,150.09,150.11,150.01,150.04,1557560012.0
2008-10-24 19:21:00,150.03,150.04,149.88,149.89,1557560012.0
2008-10-24 19:22:00,149.88,149.89,149.75,149.88,1557560012.0
2008-10-24 19:23:00,149.832,150.005,149.795,149.855,1557560012.0
2008-10-24 19:24:00,149.855,149.925,149.795,149.82,1896080003.0
2008-10-24 19:25:00,149.88,149.88,149.81,149.81,1678180012.0
2008-10-24 19:26:00,149.8,150.03,149.8,149.95,1678180012.0
2008-10-24 19:27:00,149.945,149.945,149.8,149.85,1678180012.0
2008-10-24 19:28:00,149.85,149.85,149.645,149.77,2032920020.0
2008-10-24 19:29:00,149.77,149.79,149.73,149.75,1250799992.0
2008-10-24 19:30:00,149.75,149.765,149.585,149.62,1525240002.0
2008-10-24 19:31:00,149.64,149.72,149.62,149.63,1552019997.0
2008-10-24 19:32:00,149.62,149.62,149.44,149.52,1552019997.0
2008-10-24 19:33:00,149.51,149.51,149.29,149.41,1552019997.0
2008-10-24 19:34:00,149.4,149.42,149.19,149.32,1552019997.0
2008-10-24 19:35:00,149.34,149.48,149.28,149.45,1552019997.0
2008-10-24 19:36:00,149.46,149.69,149.41,149.68,1552019997.0
2008-10-24 19:37:00,149.69,149.71,149.61,149.66,1552019997.0
2008-10-24 19:38:00,149.64,149.7,149.555,149.64,1552019997.0
2008-10-24 19:39:00,149.7,149.7,149.52,149.57,1992680001.0
2008-10-24 19:40:00,149.57,149.665,149.565,149.65,1992680001.0
2008-10-24 19:41:00,149.66,149.85,149.62,149.72,1951439991.0
2008-10-24 19:42:00,149.71,149.76,149.66,149.73,1951439991.0
2008-10-24 19:43:00,149.685,149.685,149.525,149.525,1951439991.0
2008-10-24 19:44:00,149.57,149.6,149.48,149.48,1389939998.0
2008-10-24 19:45:00,149.44,149.445,149.265,149.265,1389939998.0
2008-10-24 19:46:00,149.3,149.3,148.94,148.94,2140380008.0
2008-10-24 19:47:00,148.95,148.96,148.81,148.82,2140380008.0
2008-10-24 19:48:00,148.81,148.81,148.68,148.72,2140380008.0
2008-10-24 19:49:00,148.7,148.785,148.64,148.67,2140380008.0
2008-10-24 19:50:00,148.63,148.69,148.27,148.27,1871260004.0
2008-10-24 19:51:00,148.28,148.58,148.27,148.52,1871260004.0
2008-10-24 19:52:00,148.51,148.82,148.5,148.79,1871260004.0
2008-10-24 19:53:00,148.75,148.81,148.71,148.805,1871260004.0
2008-10-24 19:54:00,148.81,148.98,148.81,148.85,2036940016.0
2008-10-24 19:55:00,148.91,148.965,148.82,148.925,2036940016.0
2008-10-24 19:56:00,148.98,148.98,148.76,148.76,1697060007.0
2008-10-24 19:57:00,148.75,148.78,148.7,148.7,1697060007.0
2008-10-24 19:58:00,148.62,148.905,148.57,148.81,1697060007.0
2008-10-24 19:59:00,148.81,148.81,148.62,148.62,1849820006.0
2008-10-24 20:00:00,148.63,148.81,148.6,148.81,1849820006.0
2008-10-24 20:01:00,148.82,148.96,148.82,148.93,1849820006.0
2008-10-24 20:02:00,148.92,148.92,148.82,148.86,1849820006.0
2008-10-24 20:03:00,148.87,148.92,148.63,148.71,1849820006.0
2008-10-24 20:04:00,148.7,148.72,148.5,148.62,1849820006.0
2008-10-24 20:05:00,148.63,148.66,148.42,148.44,1849820006.0
2008-10-24 20:06:00,148.45,148.45,148.1,148.25,1849820006.0
2008-10-24 20:07:00,148.24,148.34,148.19,148.21,1849820006.0
2008-10-24 20:08:00,148.2,148.27,148.19,148.23,1849820006.0
2008-10-24 20:09:00,148.25,148.51,148.25,148.48,1849820006.0
2008-10-24 20:10:00,148.47,148.75,148.43,148.7,1849820006.0
2008-10-24 20:11:00,148.71,148.96,148.57,148.94,1849820006.0
2008-10-24 20:12:00,148.93,148.97,148.77,148.8,1849820006.0
2008-10-24 20:13:00,148.79,148.88,148.63,148.63,1849820006.0
2008-10-24 20:14:00,148.64,148.81,148.63,148.79,1849820006.0
2008-10-24 20:15:00,148.765,148.84,148.69,148.83,1849820006.0
2008-10-24 20:16:00,148.835,148.87,148.76,148.77,2007579997.0
2008-10-24 20:17:00,148.81,149.1,148.8,149.1,2120619993.0
2008-10-24 20:18:00,149.11,149.36,149.11,149.35,2120619993.0
2008-10-24 20:19:00,149.36,149.47,149.32,149.44,2120619993.0
2008-10-24 20:20:00,149.45,149.57,149.44,149.51,2120619993.0
2008-10-24 20:21:00,149.49,149.51,149.22,149.27,2120619993.0
2008-10-24 20:22:00,149.28,149.3,149.14,149.18,2120619993.0
2008-10-24 20:23:00,149.19,149.39,149.17,149.25,2120619993.0
2008-10-24 20:24:00,149.26,149.35,149.21,149.22,2120619993.0
2008-10-24 20:25:00,149.21,149.29,149.19,149.22,2120619993.0
2008-10-24 20:26:00,149.21,149.29,149.08,149.08,2120619993.0
2008-10-24 20:27:00,149.07,149.38,149.07,149.16,2120619993.0
2008-10-24 20:28:00,149.15,149.15,148.82,148.85,2120619993.0
2008-10-24 20:29:00,148.8,149.075,148.8,149.03,2120619993.0
2008-10-24 20:30:00,149.07,149.22,149.07,149.22,1909059995.0
2008-10-24 20:31:00,149.21,149.26,149.13,149.13,1909059995.0
2008-10-24 20:32:00,149.13,149.18,148.98,149.13,1909059995.0
2008-10-24 20:33:00,149.15,149.24,149.135,149.21,1685140000.0
2008-10-24 20:34:00,149.22,149.7,149.22,149.65,1573280007.0
2008-10-24 20:35:00,149.64,149.64,149.4,149.56,1573280007.0
2008-10-24 20:36:00,149.55,149.66,149.47,149.51,1573280007.0
2008-10-24 20:37:00,149.5,149.53,149.46,149.5,1573280007.0
2008-10-24 20:38:00,149.49,149.515,149.465,149.515,1573280007.0
2008-10-24 20:39:00,149.53,149.65,149.51,149.6,1655679999.0
2008-10-24 20:40:00,149.59,149.59,149.48,149.495,1655679999.0
2008-10-24 20:41:00,149.51,149.62,149.47,149.62,1888100007.0
2008-10-24 20:42:00,149.59,149.64,149.53,149.55,1888100007.0
2008-10-24 20:43:00,149.55,149.57,149.4,149.43,1003359998.0
2008-10-24 20:44:00,149.44,149.52,149.41,149.44,1003359998.0
2008-10-24 20:45:00,149.45,149.48,149.36,149.37,1003359998.0
2008-10-24 20:46:00,149.38,149.38,149.29,149.32,1003359998.0
2008-10-24 20:47:00,149.33,149.36,149.29,149.29,1003359998.0
2008-10-24 20:48:00,149.28,149.28,149.19,149.26,1003359998.0
2008-10-24 20:49:00,149.25,149.27,149.215,149.215,1003359998.0
2008-10-24 20:50:00,149.235,149.31,149.225,149.25,1348220008.0
2008-10-24 20:51:00,149.25,149.385,149.25,149.38,1780619991.0
2008-10-24 20:52:00,149.36,149.36,149.235,149.33,1776220001.0
2008-10-24 20:53:00,149.315,149.33,149.295,149.31,1240560009.0
2008-10-24 20:54:00,149.29,149.305,149.245,149.28,1732419993.0
2008-10-24 20:55:00,149.32,149.44,149.31,149.38,1050679992.0
2008-10-24 20:56:00,149.37,149.6,149.22,149.6,1050679992.0
2008-10-24 20:57:00,149.62,149.66,149.49,149.51,1050679992.0
2008-10-24 20:58:00,149.53,149.56,149.42,149.48,1050679992.0
2008-10-24 20:59:00,149.49,149.82,149.49,149.78,1050679992.0
2008-10-24 21:00:00,149.76,150.06,149.71,150.01,1050679992.0
2008-10-24 21:01:00,150.03,150.26,150.0,150.24,1050679992.0
2008-10-24 21:02:00,150.26,150.26,149.87,150.03,1050679992.0
2008-10-24 21:03:00,150.04,150.16,149.83,149.84,1050679992.0
2008-10-24 21:04:00,149.85,150.09,149.85,149.97,1050679992.0
2008-10-24 21:05:00,149.97,149.97,149.875,149.945,1050679992.0
2008-10-24 21:06:00,149.95,149.98,149.81,149.92,1910739994.0
2008-10-24 21:07:00,149.95,150.03,149.88,150.0,1910739994.0
2008-10-24 21:08:00,150.01,150.07,149.97,150.07,1910739994.0
2008-10-24 21:09:00,150.03,150.17,150.0,150.13,1910739994.0
2008-10-24 21:10:00,150.19,150.32,150.04,150.32,1813059992.0
2008-10-24 21:11:00,150.33,150.62,150.27,150.28,1813059992.0
2008-10-24 21:12:00,150.27,150.43,150.25,150.34,1813059992.0
2008-10-24 21:13:00,150.335,150.45,150.265,150.34,1813059992.0
2008-10-24 21:14:00,150.38,150.38,150.19,150.29,1365959998.0
2008-10-24 21:15:00,150.275,150.305,150.24,150.25,1365959998.0
2008-10-24 21:16:00,150.25,150.45,150.25,150.44,890219996.0
2008-10-24 21:17:00,150.435,150.57,150.41,150.55,1864880004.0
2008-10-24 21:18:00,150.56,150.56,150.27,150.32,1832940006.0
2008-10-24 21:19:00,150.3,150.3,149.97,150.01,1832940006.0
2008-10-24 21:20:00,150.03,150.25,150.03,150.21,1832940006.0
2008-10-24 21:21:00,150.23,150.28,150.16,150.2,1832940006.0
2008-10-24 21:22:00,150.19,150.19,150.01,150.145,1832940006.0
2008-10-24 21:23:00,150.17,150.4,150.17,150.38,2097000007.0
2008-10-24 21:24:00,150.37,150.37,150.22,150.36,2097000007.0
2008-10-24 21:25:00,150.37,150.56,150.32,150.54,2097000007.0
2008-10-24 21:26:00,150.53,150.87,150.52,150.77,2097000007.0
2008-10-24 21:27:00,150.76,150.82,150.69,150.69,2097000007.0
2008-10-24 21:28:00,150.625,150.77,150.615,150.69,2097000007.0
2008-10-24 21:29:00,150.72,150.81,150.68,150.79,1715280013.0
2008-10-24 21:30:00,150.78,150.81,150.71,150.71,1715280013.0
2008-10-24 21:31:00,150.7,150.7,150.42,150.48,1715280013.0
2008-10-24 21:32:00,150.49,150.57,150.47,150.48,1715280013.0
2008-10-24 21:33:00,150.47,150.5,150.35,150.48,1715280013.0
2008-10-24 21:34:00,150.49,150.5,150.37,150.48,1715280013.0
2008-10-24 21:35:00,150.47,150.51,150.33,150.4,1715280013.0
2008-10-24 21:36:00,150.41,150.49,150.38,150.49,1715280013.0
2008-10-24 21:37:00,150.5,150.51,150.32,150.32,1715280013.0
2008-10-24 21:38:00,150.35,150.41,150.29,150.41,1715280013.0
2008-10-24 21:39:00,150.4,150.43,150.21,150.31,1715280013.0
2008-10-24 21:40:00,150.3,150.43,150.23,150.37,1715280013.0
2008-10-24 21:41:00,150.365,150.37,150.35,150.35,1715280013.0
2008-10-24 21:42:00,150.375,150.39,150.27,150.29,1276400002.0
2008-10-24 21:43:00,150.34,150.52,150.29,150.51,740599997.0
2008-10-24 21:44:00,150.5,150.54,150.46,150.49,740599997.0
2008-10-24 21:45:00,150.48,150.63,150.47,150.61,740599997.0
2008-10-24 21:46:00,150.6,150.62,150.56,150.58,740599997.0
2008-10-24 21:47:00,150.56,150.64,150.535,150.64,740599997.0
2008-10-24 21:48:00,150.64,150.71,150.615,150.71,1332899993.0
2008-10-24 21:49:00,150.705,150.925,150.685,150.925,1650240007.0
2008-10-24 21:50:00,150.93,150.98,150.9,150.97,1562679996.0
2008-10-24 21:51:00,150.96,151.01,150.96,150.96,1562679996.0
2008-10-24 21:52:00,150.965,150.995,150.905,150.985,1562679996.0
2008-10-24 21:53:00,151.01,151.06,150.88,150.96,1379160006.0
2008-10-24 21:54:00,150.965,151.025,150.885,150.925,1379160006.0
2008-10-24 21:55:00,150.93,150.95,150.86,150.925,1151800000.0
2008-10-24 21:56:00,150.92,150.96,150.78,150.8,1482800015.0
2008-10-24 21:57:00,150.79,150.79,150.62,150.62,1482800015.0
2008-10-24 21:58:00,150.665,150.68,150.59,150.59,1482800015.0
2008-10-24 21:59:00,150.67,150.71,150.46,150.46,1497680000.0
2008-10-24 22:00:00,150.45,150.47,150.37,150.38,1497680000.0
2008-10-24 22:01:00,150.38,150.38,150.235,150.235,1497680000.0
2008-10-24 22:02:00,150.23,150.27,150.16,150.21,1223120000.0
2008-10-24 22:03:00,150.25,150.275,150.25,150.25,1223120000.0
2008-10-24 22:04:00,150.25,150.25,150.13,150.21,1461079994.0
2008-10-24 22:05:00,150.26,150.26,150.06,150.12,874119999.0
2008-10-24 22:06:00,150.125,150.15,150.085,150.145,874119999.0
2008-10-24 22:07:00,150.14,150.205,150.11,150.2,799320001.0
2008-10-24 22:08:00,150.18,150.25,150.18,150.215,1441320006.0
2008-10-24 22:09:00,150.22,150.255,150.185,150.21,995519991.0
2008-10-24 22:10:00,150.255,150.265,150.225,150.25,885760009.0
2008-10-24 22:11:00,150.24,150.24,150.195,150.21,1437920015.0
2008-10-24 22:12:00,150.21,150.29,150.205,150.29,968360003.0
2008-10-24 22:13:00,150.29,150.41,150.29,150.37,805579996.0
2008-10-24 22:14:00,150.37,150.395,150.355,150.36,1036960000.0
2008-10-24 22:15:00,150.4,150.465,150.4,150.41,1638719994.0
2008-10-24 22:16:00,150.425,150.455,150.425,150.45,1329400001.0
2008-10-24 22:17:00,150.455,150.51,150.37,150.48,1396200009.0
2008-10-24 22:18:00,150.48,150.48,150.465,150.48,743220002.0
2008-10-24 22:19:00,150.48,150.54,150.48,150.525,1032100006.0
2008-10-24 22:20:00,150.54,150.55,150.51,150.55,1037800005.0
2008-10-24 22:21:00,150.54,150.59,150.5,150.58,259640005.0
2008-10-24 22:22:00,150.55,150.55,150.49,150.505,259640005.0
2008-10-24 22:23:00,150.5,150.55,150.48,150.535,1208480002.0
2008-10-24 22:24:00,150.54,150.54,150.475,150.49,1072480010.0
2008-10-24 22:25:00,150.49,150.55,150.48,150.495,1079440008.0
2008-10-24 22:26:00,150.54,150.62,150.515,150.585,2049820003.0
2008-10-24 22:27:00,150.545,150.585,150.545,150.585,727480001.0
2008-10-24 22:28:00,150.61,150.71,150.61,150.71,1341680015.0
2008-10-24 22:29:00,150.73,150.73,150.6,150.6,1341680015.0
2008-10-24 22:30:00,150.62,150.65,150.57,150.57,1341680015.0
2008-10-24 22:31:00,150.59,150.59,150.59,150.59,1341680015.0
2008-10-24 22:32:00,150.52,150.52,150.37,150.37,970280003.0
2008-10-24 22:33:00,150.36,150.43,150.18,150.26,970280003.0
2008-10-24 22:34:00,150.105,150.165,149.87,149.87,970280003.0
2008-10-24 22:35:00,149.85,150.16,149.85,150.16,1430260002.0
2008-10-24 22:36:00,150.21,150.48,150.21,150.46,762220011.0
2008-10-24 22:37:00,150.4,150.45,150.305,150.39,762220011.0
2008-10-24 22:38:00,150.39,150.39,150.39,150.39,165979999.0
2008-10-24 22:39:00,150.35,150.53,150.32,150.46,930580008.0
2008-10-24 22:40:00,150.42,150.42,150.23,150.24,930580008.0
2008-10-24 22:41:00,150.24,150.26,150.01,150.03,1184599989.0
2008-10-24 22:42:00,150.03,150.06,149.96,149.99,1443200012.0
2008-10-24 22:43:00,150.08,150.105,150.01,150.1,1319800011.0
2008-10-24 22:44:00,150.09,150.1,150.05,150.05,254880001.0
2008-10-24 22:45:00,150.01,150.13,150.01,150.06,208980002.0
2008-10-24 22:46:00,150.05,150.2,150.05,150.13,857980000.0
2008-10-24 22:47:00,150.15,150.15,150.15,150.15,359999995.0
2008-10-24 22:48:00,150.15,150.25,149.83,150.085,1459579994.0
2008-10-24 22:49:00,150.075,150.16,150.05,150.1,983900014.0
2008-10-24 22:50:00,150.1,150.11,150.07,150.075,1611800020.0
2008-10-24 22:51:00,150.095,150.095,149.805,149.905,1088580009.0
2008-10-24 22:52:00,149.94,150.03,149.905,149.965,1453060007.0
2008-10-24 22:53:00,149.97,149.99,149.97,149.99,235700006.0
2008-10-24 22:54:00,149.995,150.06,149.985,150.06,824880002.0
2008-10-24 22:55:00,150.06,150.11,149.975,149.975,775639994.0
2008-10-24 22:56:00,150.0,150.145,149.99,150.01,1238800021.0
2008-10-24 22:57:00,150.005,150.04,149.655,150.015,1449100003.0
2008-10-24 22:58:00,150.03,150.19,150.03,150.12,1739420001.0
2008-10-24 22:59:00,150.18,150.21,150.1,150.13,303099999.0
2008-10-26 23:00:00,149.569,149.569,148.149,148.149,303099999.0
2008-10-26 23:01:00,147.833,147.916,147.817,147.916,159900001.0
2008-10-26 23:02:00,147.942,148.035,147.915,147.938,342599999.0
2008-10-26 23:03:00,147.857,147.863,147.748,147.748,198499998.0
2008-10-26 23:04:00,147.643,147.664,147.609,147.626,257000002.0
2008-10-26 23:05:00,147.58,147.595,147.58,147.595,8800000.0
2008-10-26 23:06:00,147.605,147.65,147.605,147.64,17600000.0
2008-10-26 23:07:00,147.525,147.65,147.5,147.65,27500000.0
2008-10-26 23:08:00,147.6,147.6,147.435,147.505,15200000.0
2008-10-26 23:09:00,147.465,147.64,147.465,147.47,55300000.0
2008-10-26 23:10:00,147.515,147.62,147.467,147.615,48200000.0
2008-10-26 23:11:00,147.615,147.615,147.6,147.6,83800000.0
2008-10-26 23:12:00,147.6,147.6,147.42,147.57,45400000.0
2008-10-26 23:13:00,147.6,147.6,147.6,147.6,22200000.0
2008-10-26 23:14:00,147.6,147.6,147.43,147.43,376900000.0
2008-10-26 23:15:00,147.43,147.43,147.24,147.25,506600000.0
2008-10-26 23:16:00,147.25,147.28,147.24,147.24,212900000.0
2008-10-26 23:17:00,147.25,147.25,147.135,147.16,192100000.0
2008-10-26 23:18:00,147.15,147.15,147.07,147.08,232999998.0
2008-10-26 23:19:00,147.08,147.08,146.95,146.97,487699998.0
2008-10-26 23:20:00,146.975,146.975,146.94,146.95,162900000.0
2008-10-26 23:21:00,146.8,146.84,146.8,146.84,114900000.0
2008-10-26 23:22:00,146.85,146.85,146.815,146.84,230199998.0
2008-10-26 23:23:00,146.87,146.87,146.84,146.85,151699999.0
2008-10-26 23:24:00,146.85,146.85,146.757,146.85,188699999.0
2008-10-26 23:25:00,146.85,146.865,146.85,146.865,116000000.0
2008-10-26 23:26:00,146.85,146.905,146.825,146.85,572299999.0
2008-10-26 23:27:00,146.85,146.85,146.58,146.58,144900003.0
2008-10-26 23:28:00,146.61,146.625,146.56,146.57,575699998.0
2008-10-26 23:29:00,146.57,146.57,146.57,146.57,171200000.0
2008-10-26 23:30:00,146.57,146.57,146.57,146.57,60900000.0
2008-10-26 23:31:00,146.57,146.57,146.57,146.57,31400000.0
2008-10-26 23:32:00,146.455,146.49,146.425,146.49,173300000.0
2008-10-26 23:33:00,146.495,146.495,146.46,146.485,134000000.0
2008-10-26 23:34:00,146.49,146.57,146.49,146.505,760699997.0
2008-10-26 23:35:00,146.525,146.53,146.345,146.37,695799999.0
2008-10-26 23:36:00,146.37,146.37,146.118,146.14,605800002.0
2008-10-26 23:37:00,146.17,146.17,145.605,145.71,885799999.0
2008-10-26 23:38:00,145.71,145.74,145.56,145.58,382199999.0
2008-10-26 23:39:00,145.525,145.6,145.405,145.425,393600000.0
2008-10-26 23:40:00,145.425,145.52,145.425,145.475,463400000.0
2008-10-26 23:41:00,145.47,145.47,145.445,145.45,224200001.0
2008-10-26 23:42:00,145.455,145.53,145.455,145.495,228199998.0
2008-10-26 23:43:00,145.505,145.575,145.45,145.56,251199999.0
2008-10-26 23:44:00,145.56,145.67,145.545,145.545,634500000.0
2008-10-26 23:45:00,145.56,145.675,145.555,145.64,229999999.0
2008-10-26 23:46:00,145.655,145.79,145.65,145.79,243300000.0
2008-10-26 23:47:00,145.79,145.865,145.79,145.835,388000003.0
2008-10-26 23:48:00,145.815,145.87,145.815,145.87,187500000.0
2008-10-26 23:49:00,145.86,145.86,145.795,145.83,389100002.0
2008-10-26 23:50:00,145.845,145.87,145.84,145.865,256800000.0
2008-10-26 23:51:00,145.86,145.91,145.825,145.91,361800005.0
2008-10-26 23:52:00,145.92,145.955,145.885,145.9,156900000.0
2008-10-26 23:53:00,145.9,145.91,145.9,145.9,102599999.0
2008-10-26 23:54:00,145.9,145.91,145.9,145.9,219700002.0
2008-10-26 23:55:00,145.9,145.9,145.725,145.75,253400001.0
2008-10-26 23:56:00,145.75,145.75,145.725,145.73,93000000.0
2008-10-26 23:57:00,145.73,145.755,145.715,145.73,129300000.0
2008-10-26 23:58:00,145.73,145.74,145.56,145.58,597699997.0
2008-10-26 23:59:00,145.58,145.605,145.545,145.545,391399997.0
2008-10-27 00:00:00,145.56,145.57,145.54,145.55,388800002.0
2008-10-27 00:01:00,145.55,145.55,145.525,145.53,326299998.0
2008-10-27 00:02:00,145.53,145.53,145.33,145.34,812500005.0
2008-10-27 00:03:00,145.34,145.365,145.265,145.28,805840001.0
2008-10-27 00:04:00,145.28,145.28,145.115,145.18,948439994.0
2008-10-27 00:05:00,145.18,145.195,145.145,145.15,338379995.0
2008-10-27 00:06:00,145.15,145.215,145.065,145.09,795779998.0
2008-10-27 00:07:00,145.1,145.2,145.1,145.2,478680002.0
2008-10-27 00:08:00,145.175,145.18,145.175,145.18,50280001.0
2008-10-27 00:09:00,145.18,145.18,145.14,145.15,313920003.0
2008-10-27 00:10:00,145.15,145.18,145.065,145.18,1308000002.0
2008-10-27 00:11:00,145.18,145.18,144.95,144.97,1390939998.0
2008-10-27 00:12:00,144.97,144.97,144.58,144.86,1055020002.0
2008-10-27 00:13:00,144.86,144.86,144.765,144.81,561720001.0
2008-10-27 00:14:00,144.825,144.85,144.74,144.78,923019998.0
2008-10-27 00:15:00,144.78,144.81,144.55,144.605,1132859992.0
2008-10-27 00:16:00,144.61,144.63,144.45,144.47,1744999996.0
2008-10-27 00:17:00,144.47,144.545,144.27,144.51,1915599990.0
2008-10-27 00:18:00,144.51,144.51,144.51,144.51,395200000.0
2008-10-27 00:19:00,146.09,146.23,145.98,146.01,1195000002.0
2008-10-27 00:20:00,144.37,144.42,144.36,144.37,1195000002.0
2008-10-27 00:21:00,144.37,144.37,144.15,144.32,1696999990.0
2008-10-27 00:22:00,144.32,144.45,144.32,144.415,1060200000.0
2008-10-27 00:23:00,144.43,144.525,144.43,144.5,568300002.0
2008-10-27 00:24:00,144.5,144.555,144.5,144.505,485600004.0
2008-10-27 00:25:00,144.505,144.66,144.495,144.66,955800002.0
2008-10-27 00:26:00,144.66,144.995,144.595,144.995,1726599995.0
2008-10-27 00:27:00,144.995,145.075,144.95,145.04,904100007.0
2008-10-27 00:28:00,145.04,145.04,145.04,145.04,421600003.0
2008-10-27 00:29:00,144.825,145.015,144.825,144.96,1629500000.0
2008-10-27 00:30:00,144.96,145.21,144.96,145.21,827299992.0
2008-10-27 00:31:00,145.21,145.435,145.21,145.435,582399998.0
2008-10-27 00:32:00,145.45,145.985,145.435,145.945,1113300001.0
2008-10-27 00:33:00,145.955,146.87,145.887,146.64,1844700004.0
2008-10-27 00:34:00,146.64,146.74,146.525,146.585,1370700005.0
2008-10-27 00:35:00,146.59,146.695,146.5,146.61,686900000.0
2008-10-27 00:36:00,146.58,146.725,146.495,146.595,1075000007.0
2008-10-27 00:37:00,145.97,146.05,145.83,145.95,1390799994.0
2008-10-27 00:38:00,146.545,146.835,146.535,146.82,1390799994.0
2008-10-27 00:39:00,146.83,146.98,146.735,146.93,1605600002.0
2008-10-27 00:40:00,146.855,147.12,146.75,147.055,1314799996.0
2008-10-27 00:41:00,147.07,147.07,146.805,146.835,1233799999.0
2008-10-27 00:42:00,146.835,146.93,146.79,146.85,1604700007.0
2008-10-27 00:43:00,146.92,147.07,146.92,147.06,1207400007.0
2008-10-27 00:44:00,147.07,147.29,147.015,147.29,1848099992.0
2008-10-27 00:45:00,147.295,147.34,147.245,147.32,1022200005.0
2008-10-27 00:46:00,147.32,147.32,147.32,147.32,699899999.0
2008-10-27 00:47:00,147.32,147.32,147.115,147.135,1132899998.0
2008-10-27 00:48:00,147.16,147.205,147.11,147.16,993100004.0
2008-10-27 00:49:00,147.16,147.33,147.16,147.325,2054700009.0
2008-10-27 00:50:00,147.275,147.29,147.275,147.29,302599999.0
2008-10-27 00:51:00,147.29,147.29,146.975,146.99,1386199988.0
2008-10-27 00:52:00,147.03,147.065,146.915,146.965,1495400011.0
2008-10-27 00:53:00,146.99,147.05,146.935,147.025,735999999.0
2008-10-27 00:54:00,146.955,147.03,146.875,146.955,1809999994.0
2008-10-27 00:55:00,146.945,146.945,146.71,146.75,1121100009.0
2008-10-27 00:56:00,146.75,146.82,146.68,146.69,1961799986.0
2008-10-27 00:57:00,146.7,146.73,146.595,146.635,1322100008.0
2008-10-27 00:58:00,146.61,146.72,146.55,146.56,2088900000.0
2008-10-27 00:59:00,146.56,146.61,146.56,146.61,1319399995.0
2008-10-27 01:00:00,146.61,146.61,146.3,146.34,776200007.0
2008-10-27 01:01:00,146.36,146.375,146.335,146.34,843299992.0
2008-10-27 01:02:00,146.34,146.34,145.885,145.9,1507500003.0
2008-10-27 01:03:00,145.9,145.9,145.46,145.5,1708800000.0
2008-10-27 01:04:00,145.5,145.5,145.13,145.18,1365600003.0
2008-10-27 01:05:00,145.18,145.18,144.885,145.05,1283300009.0
2008-10-27 01:06:00,145.05,145.305,145.05,145.305,1140800001.0
2008-10-27 01:07:00,145.315,145.505,145.275,145.505,1486100005.0
2008-10-27 01:08:00,145.515,145.94,145.38,145.94,1373200004.0
2008-10-27 01:09:00,145.94,145.96,145.905,145.91,1289399992.0
2008-10-27 01:10:00,145.93,145.96,145.905,145.955,1354299993.0
2008-10-27 01:11:00,148.76,148.82,148.48,148.48,1866799989.0
2008-10-27 01:12:00,146.17,146.45,146.165,146.45,1866799989.0
2008-10-27 01:13:00,146.425,146.425,146.405,146.41,743200006.0
2008-10-27 01:14:00,146.41,146.41,146.41,146.41,418500002.0
2008-10-27 01:15:00,146.41,146.41,146.41,146.41,170800000.0
2008-10-27 01:16:00,146.41,146.41,146.19,146.2,612799999.0
2008-10-27 01:17:00,146.2,146.2,145.94,145.97,1514600002.0
2008-10-27 01:18:00,145.99,146.02,145.935,145.99,1095600007.0
2008-10-27 01:19:00,146.0,146.135,146.0,146.09,745199999.0
2008-10-27 01:20:00,146.09,146.09,146.09,146.09,115800000.0
2008-10-27 01:21:00,146.09,146.125,146.075,146.075,75399999.0
2008-10-27 01:22:00,146.095,146.18,146.075,146.16,1158699993.0
2008-10-27 01:23:00,146.16,146.17,146.13,146.155,1262600006.0
2008-10-27 01:24:00,146.165,146.185,145.985,146.0,1264900002.0
2008-10-27 01:25:00,146.0,146.015,146.0,146.0,1261599995.0
2008-10-27 01:26:00,146.0,146.01,146.0,146.0,1426600003.0
2008-10-27 01:27:00,146.0,146.0,145.905,145.965,499600000.0
2008-10-27 01:28:00,145.975,146.075,145.96,146.025,1396699999.0
2008-10-27 01:29:00,148.33,148.44,148.33,148.43,1668000008.0
2008-10-27 01:30:00,148.44,148.62,148.44,148.61,1668000008.0
2008-10-27 01:31:00,146.25,146.29,146.235,146.24,1668000008.0
2008-10-27 01:32:00,148.58,148.58,148.45,148.58,2098000010.0
2008-10-27 01:33:00,145.755,145.915,145.7,145.91,2098000010.0
2008-10-27 01:34:00,145.91,145.91,145.705,145.76,2123500010.0
2008-10-27 01:35:00,145.76,145.865,145.76,145.81,1139100001.0
2008-10-27 01:36:00,145.835,145.95,145.79,145.94,963700006.0
2008-10-27 01:37:00,145.93,146.0,145.875,145.98,1109599994.0
2008-10-27 01:38:00,145.95,146.115,145.895,146.09,1165600001.0
2008-10-27 01:39:00,146.1,146.345,146.1,146.275,1827799993.0
2008-10-27 01:40:00,146.275,146.275,146.105,146.14,1229100002.0
2008-10-27 01:41:00,146.13,146.375,146.13,146.375,1866200000.0
2008-10-27 01:42:00,146.36,146.465,146.36,146.42,1547300013.0
2008-10-27 01:43:00,146.455,146.465,146.42,146.46,528800006.0
2008-10-27 01:44:00,146.46,146.585,146.46,146.57,449599999.0
2008-10-27 01:45:00,146.58,146.77,146.58,146.77,1124100003.0
2008-10-27 01:46:00,146.77,147.245,146.77,147.235,1213000005.0
2008-10-27 01:47:00,147.24,147.285,147.145,147.24,1484599998.0
2008-10-27 01:48:00,147.24,147.325,147.155,147.28,1742999999.0
2008-10-27 01:49:00,147.27,147.45,147.205,147.45,2136500000.0
2008-10-27 01:50:00,147.39,147.41,147.39,147.41,115800001.0
2008-10-27 01:51:00,147.395,147.57,147.395,147.51,904100003.0
2008-10-27 01:52:00,147.535,147.65,147.525,147.65,535200004.0
2008-10-27 01:53:00,147.66,147.7,147.635,147.7,1515600010.0
2008-10-27 01:54:00,148.86,149.16,148.86,149.16,1451300005.0
2008-10-27 01:55:00,149.18,149.29,149.12,149.16,1451300005.0
2008-10-27 01:56:00,147.865,147.91,147.8,147.9,1451300005.0
2008-10-27 01:57:00,147.91,147.925,147.87,147.925,1899799990.0
2008-10-27 01:58:00,149.33,149.4,149.32,149.37,1969999994.0
2008-10-27 01:59:00,148.1,148.27,148.045,148.24,1969999994.0
2008-10-27 02:00:00,149.41,149.77,149.4,149.77,1440219998.0
2008-10-27 02:01:00,149.79,149.83,149.55,149.55,1440219998.0
2008-10-27 02:02:00,149.57,149.57,149.32,149.33,1440219998.0
2008-10-27 02:03:00,149.32,149.37,149.29,149.37,1440219998.0
2008-10-27 02:04:00,149.34,149.45,149.32,149.44,1440219998.0
2008-10-27 02:05:00,149.41,149.43,149.14,149.14,1440219998.0
2008-10-27 02:06:00,149.54,149.55,149.48,149.48,1898000006.0
2008-10-27 02:07:00,149.5,149.51,149.5,149.51,1898000006.0
2008-10-27 02:08:00,149.52,149.54,149.51,149.54,1898000006.0
2008-10-27 02:09:00,149.52,149.57,149.51,149.54,1898000006.0
2008-10-27 02:10:00,149.55,149.58,149.52,149.55,1898000006.0
2008-10-27 02:11:00,149.57,149.58,149.55,149.57,1898000006.0
2008-10-27 02:12:00,149.55,149.58,149.55,149.55,1898000006.0
2008-10-27 02:13:00,149.54,149.58,149.54,149.58,1898000006.0
2008-10-27 02:14:00,149.57,149.57,149.4,149.44,1898000006.0
2008-10-27 02:15:00,149.45,149.55,149.44,149.55,1898000006.0
2008-10-27 02:16:00,148.61,148.655,148.605,148.655,1898000006.0
2008-10-27 02:17:00,149.54,149.55,149.48,149.48,2012099994.0
2008-10-27 02:18:00,149.5,149.51,149.48,149.51,2012099994.0
2008-10-27 02:19:00,149.52,149.55,149.48,149.48,2012099994.0
2008-10-27 02:20:00,149.51,149.51,149.38,149.38,2012099994.0
2008-10-27 02:21:00,148.795,148.91,148.64,148.65,2012099994.0
2008-10-27 02:22:00,149.41,149.41,149.29,149.34,2006000013.0
2008-10-27 02:23:00,149.33,149.34,149.23,149.25,2006000013.0
2008-10-27 02:24:00,149.26,149.27,149.23,149.26,2006000013.0
2008-10-27 02:25:00,148.055,148.095,147.89,147.995,2006000013.0
2008-10-27 02:26:00,148.01,148.37,148.0,148.37,1136819995.0
2008-10-27 02:27:00,149.0,149.0,148.79,148.82,1865919992.0
2008-10-27 02:28:00,148.83,148.86,148.7,148.73,1865919992.0
2008-10-27 02:29:00,148.325,148.425,148.32,148.4,1865919992.0
2008-10-27 02:30:00,148.41,148.6,148.41,148.57,841320004.0
2008-10-27 02:31:00,148.58,148.61,148.565,148.58,932020000.0
2008-10-27 02:32:00,148.58,148.58,148.365,148.51,2068220005.0
2008-10-27 02:33:00,148.535,148.62,148.535,148.57,1690939991.0
2008-10-27 02:34:00,148.585,148.61,148.535,148.56,1058740005.0
2008-10-27 02:35:00,148.565,148.62,148.55,148.62,865839998.0
2008-10-27 02:36:00,148.61,148.73,148.585,148.67,968899992.0
2008-10-27 02:37:00,148.635,148.635,148.51,148.615,1373780001.0
2008-10-27 02:38:00,148.555,148.57,148.43,148.44,1415019999.0
2008-10-27 02:39:00,147.66,147.9,147.66,147.87,1182500003.0
2008-10-27 02:40:00,148.35,148.6,148.35,148.515,1182500003.0
2008-10-27 02:41:00,148.575,148.63,148.525,148.57,1124000000.0
2008-10-27 02:42:00,148.58,148.58,148.58,148.58,45800000.0
2008-10-27 02:43:00,148.58,148.58,148.32,148.51,1719480000.0
2008-10-27 02:44:00,148.52,148.6,148.49,148.5,874719995.0
2008-10-27 02:45:00,148.495,148.59,148.495,148.555,1082980000.0
2008-10-27 02:46:00,148.57,148.775,148.57,148.77,1163260005.0
2008-10-27 02:47:00,148.785,148.82,148.77,148.8,863279993.0
2008-10-27 02:48:00,148.8,148.825,148.8,148.82,891519989.0
2008-10-27 02:49:00,148.825,148.835,148.79,148.8,987539993.0
2008-10-27 02:50:00,148.8,148.82,148.8,148.82,828099993.0
2008-10-27 02:51:00,148.82,148.85,148.81,148.81,1377959999.0
2008-10-27 02:52:00,148.81,148.81,148.715,148.73,985759996.0
2008-10-27 02:53:00,148.73,148.8,148.73,148.8,1250800005.0
2008-10-27 02:54:00,148.815,149.18,148.815,149.18,2120760028.0
2008-10-27 02:55:00,147.38,147.38,147.34,147.34,1915139998.0
2008-10-27 02:56:00,149.2,149.2,149.07,149.16,1915139998.0
2008-10-27 02:57:00,149.17,149.32,149.155,149.32,895740003.0
2008-10-27 02:58:00,147.05,147.05,146.98,146.98,1340300010.0
2008-10-27 02:59:00,149.36,149.455,149.36,149.42,1340300010.0
2008-10-27 03:00:00,149.42,149.8,149.42,149.8,1141420009.0
2008-10-27 03:01:00,147.15,147.16,147.01,147.07,915560005.0
2008-10-27 03:02:00,147.05,147.08,146.95,147.0,915560005.0
2008-10-27 03:03:00,147.01,147.02,146.93,147.01,915560005.0
2008-10-27 03:04:00,149.35,149.42,149.35,149.365,915560005.0
2008-10-27 03:05:00,149.47,149.54,149.47,149.53,186019999.0
2008-10-27 03:06:00,149.53,149.53,149.495,149.5,1983479966.0
2008-10-27 03:07:00,149.5,149.5,149.5,149.5,360299996.0
2008-10-27 03:08:00,149.5,149.505,149.5,149.505,1218999974.0
2008-10-27 03:09:00,149.5,149.53,149.495,149.495,990119994.0
2008-10-27 03:10:00,149.5,149.54,149.5,149.515,593380006.0
2008-10-27 03:11:00,149.53,149.53,149.505,149.52,724499997.0
2008-10-27 03:12:00,149.53,149.53,149.5,149.5,538799997.0
2008-10-27 03:13:00,149.495,149.565,149.485,149.54,740200005.0
2008-10-27 03:14:00,149.53,149.54,149.37,149.425,1439039984.0
2008-10-27 03:15:00,149.425,149.53,149.42,149.53,590420001.0
2008-10-27 03:16:00,149.54,149.545,149.52,149.52,849419992.0
2008-10-27 03:17:00,147.95,148.13,147.95,148.13,1323599994.0
2008-10-27 03:18:00,149.51,149.52,149.51,149.51,1323599994.0
2008-10-27 03:19:00,148.19,148.19,148.11,148.12,1085040002.0
2008-10-27 03:20:00,149.45,149.47,149.44,149.44,1085040002.0
2008-10-27 03:21:00,149.44,149.44,149.44,149.44,443760005.0
2008-10-27 03:22:00,148.13,148.15,147.9,147.9,1872040004.0
2008-10-27 03:23:00,147.88,147.94,147.83,147.94,1872040004.0
2008-10-27 03:24:00,149.215,149.24,149.175,149.21,1872040004.0
2008-10-27 03:25:00,149.2,149.28,149.175,149.21,1264099995.0
2008-10-27 03:26:00,149.21,149.21,149.005,149.01,1313159991.0
2008-10-27 03:27:00,147.82,147.82,147.73,147.73,1629620004.0
2008-10-27 03:28:00,148.78,148.825,148.69,148.72,1629620004.0
2008-10-27 03:29:00,147.68,147.69,147.65,147.65,1132220013.0
2008-10-27 03:30:00,147.63,147.69,147.62,147.69,1132220013.0
2008-10-27 03:31:00,148.375,148.42,148.365,148.38,1132220013.0
2008-10-27 03:32:00,147.82,147.82,147.76,147.76,539200002.0
2008-10-27 03:33:00,148.105,148.11,148.105,148.11,539200002.0
2008-10-27 03:34:00,148.11,148.11,147.82,147.95,1146200001.0
2008-10-27 03:35:00,147.82,147.83,147.63,147.65,1574240010.0
2008-10-27 03:36:00,147.32,147.32,146.7,146.945,1574240010.0
2008-10-27 03:37:00,146.95,147.52,146.94,147.48,1981579998.0
2008-10-27 03:38:00,147.38,147.48,147.34,147.48,895659998.0
2008-10-27 03:39:00,147.47,147.52,147.44,147.44,895659998.0
2008-10-27 03:40:00,147.45,147.47,147.36,147.36,895659998.0
2008-10-27 03:41:00,147.58,147.62,147.58,147.595,895659998.0
2008-10-27 03:42:00,147.59,147.66,147.585,147.635,1177239997.0
2008-10-27 03:43:00,147.63,147.65,147.62,147.65,868439990.0
2008-10-27 03:44:00,147.64,147.67,147.61,147.67,1266919998.0
2008-10-27 03:45:00,147.645,147.705,147.63,147.685,1052080001.0
2008-10-27 03:46:00,147.71,147.71,147.655,147.67,342239996.0
2008-10-27 03:47:00,147.67,147.67,147.49,147.55,1700920000.0
2008-10-27 03:48:00,147.55,147.55,147.295,147.33,2024320010.0
2008-10-27 03:49:00,147.33,147.34,147.245,147.34,1289440004.0
2008-10-27 03:50:00,147.32,147.42,147.32,147.385,1630779997.0
2008-10-27 03:51:00,147.38,147.475,147.375,147.43,869899995.0
2008-10-27 03:52:00,147.44,147.44,147.295,147.395,894720003.0
2008-10-27 03:53:00,147.395,147.395,147.355,147.385,766320001.0
2008-10-27 03:54:00,147.39,147.41,147.36,147.4,895159991.0
2008-10-27 03:55:00,147.4,147.405,147.36,147.37,549780001.0
2008-10-27 03:56:00,147.37,147.37,147.18,147.18,718039998.0
2008-10-27 03:57:00,147.18,147.18,147.06,147.06,930619999.0
2008-10-27 03:58:00,147.06,147.06,147.06,147.06,631340001.0
2008-10-27 03:59:00,147.06,147.06,146.985,147.06,717040008.0
2008-10-27 04:00:00,147.06,147.16,147.055,147.16,884760002.0
2008-10-27 04:01:00,147.16,147.165,146.955,146.995,1683260013.0
2008-10-27 04:02:00,147.02,147.045,146.99,147.01,1022220001.0
2008-10-27 04:03:00,147.01,147.01,146.92,146.96,1284580001.0
2008-10-27 04:04:00,146.96,147.08,146.95,147.08,1498999985.0
2008-10-27 04:05:00,147.085,147.085,147.07,147.08,267559998.0
2008-10-27 04:06:00,147.115,147.225,147.115,147.225,350699997.0
2008-10-27 04:07:00,147.31,147.615,147.31,147.615,1597999995.0
2008-10-27 04:08:00,147.86,148.0,147.86,147.95,1313520005.0
2008-10-27 04:09:00,148.06,148.425,148.015,148.425,1313520005.0
2008-10-27 04:10:00,148.505,148.7,148.505,148.525,2032140004.0
2008-10-27 04:11:00,148.535,148.535,148.16,148.17,1985419994.0
2008-10-27 04:12:00,148.015,148.015,147.885,147.915,642579999.0
2008-10-27 04:13:00,147.925,147.925,147.71,147.72,1019040008.0
2008-10-27 04:14:00,147.72,147.72,147.505,147.6,1924940005.0
2008-10-27 04:15:00,147.57,147.82,147.57,147.795,1195460010.0
2008-10-27 04:16:00,147.8,147.885,147.8,147.865,1307340007.0
2008-10-27 04:17:00,147.98,148.09,147.98,148.085,1559000006.0
2008-10-27 04:18:00,148.085,148.2,148.05,148.175,1276439997.0
2008-10-27 04:19:00,148.18,148.18,148.16,148.16,569180004.0
2008-10-27 04:20:00,148.16,148.16,148.16,148.16,212879999.0
2008-10-27 04:21:00,148.025,148.103,147.962,148.043,42400000.0
2008-10-27 04:22:00,148.16,148.16,147.865,147.88,1238480010.0
2008-10-27 04:23:00,147.9,148.11,147.9,148.05,1018079999.0
2008-10-27 04:24:00,147.92,147.92,147.825,147.875,1018079999.0
2008-10-27 04:25:00,147.825,147.855,147.785,147.835,1985439984.0
2008-10-27 04:26:00,147.895,147.895,147.83,147.85,567560003.0
2008-10-27 04:27:00,147.85,147.85,147.665,147.685,1307639982.0
2008-10-27 04:28:00,147.69,147.695,147.67,147.69,1452200016.0
2008-10-27 04:29:00,147.69,147.695,147.67,147.67,1163959986.0
2008-10-27 04:30:00,147.97,148.01,147.95,148.0,1500380009.0
2008-10-27 04:31:00,147.7,147.81,147.67,147.79,1500380009.0
2008-10-27 04:32:00,147.763,147.767,147.718,147.718,18600000.0
2008-10-27 04:33:00,147.771,147.787,147.715,147.784,41000000.0
2008-10-27 04:34:00,147.79,147.805,147.79,147.79,267140003.0
2008-10-27 04:35:00,147.79,147.79,147.6,147.6,398439998.0
2008-10-27 04:36:00,147.6,147.6,147.365,147.42,1709100011.0
2008-10-27 04:37:00,148.9,149.23,148.88,149.23,1746659997.0
2008-10-27 04:38:00,149.2,149.2,148.95,148.97,1746659997.0
2008-10-27 04:39:00,147.43,147.49,147.4,147.46,1746659997.0
2008-10-27 04:40:00,147.46,147.46,147.46,147.46,1889000000.0
2008-10-27 04:41:00,147.3,147.37,147.3,147.365,597939993.0
2008-10-27 04:42:00,147.375,147.505,147.375,147.47,1094599997.0
2008-10-27 04:43:00,147.47,147.47,147.47,147.47,727920002.0
2008-10-27 04:44:00,147.47,147.485,147.405,147.41,1473279990.0
2008-10-27 04:45:00,148.19,148.19,148.15,148.16,646780003.0
2008-10-27 04:46:00,147.46,147.52,147.455,147.5,646780003.0
2008-10-27 04:47:00,147.55,147.68,147.55,147.68,977040009.0
2008-10-27 04:48:00,147.69,147.86,147.69,147.85,1250640005.0
2008-10-27 04:49:00,147.85,147.855,147.8,147.8,915640004.0
2008-10-27 04:50:00,147.8,147.8,147.67,147.77,1095899999.0
2008-10-27 04:51:00,147.775,147.785,147.74,147.74,1009560005.0
2008-10-27 04:52:00,147.755,147.755,147.74,147.74,687960002.0
2008-10-27 04:53:00,147.74,147.85,147.74,147.825,1369219997.0
2008-10-27 04:54:00,147.84,148.005,147.805,147.99,1519400002.0
2008-10-27 04:55:00,147.98,148.065,147.97,148.03,973659996.0
2008-10-27 04:56:00,148.03,148.1,148.02,148.05,585140003.0
2008-10-27 04:57:00,148.05,148.05,147.915,147.98,1490339996.0
2008-10-27 04:58:00,147.88,147.94,147.88,147.94,1652840000.0
2008-10-27 04:59:00,147.95,148.01,147.94,147.98,1652840000.0
2008-10-27 05:00:00,147.62,147.715,147.615,147.67,1652840000.0
2008-10-27 05:01:00,147.675,147.705,147.665,147.67,2135540008.0
2008-10-27 05:02:00,147.67,147.67,147.67,147.67,427120003.0
2008-10-27 05:03:00,147.67,147.67,147.67,147.67,681879993.0
2008-10-27 05:04:00,147.67,147.73,147.67,147.705,287080000.0
2008-10-27 05:05:00,147.715,147.83,147.7,147.76,1051379991.0
2008-10-27 05:06:00,147.755,147.835,147.755,147.815,746260006.0
2008-10-27 05:07:00,147.82,147.895,147.785,147.835,1304700009.0
2008-10-27 05:08:00,147.85,148.0,147.85,147.96,666419999.0
2008-10-27 05:09:00,147.96,147.96,147.96,147.96,637760006.0
2008-10-27 05:10:00,147.96,147.96,147.83,147.9,582939999.0
2008-10-27 05:11:00,147.9,147.91,147.69,147.755,1179880011.0
2008-10-27 05:12:00,147.755,147.755,147.67,147.71,905059995.0
2008-10-27 05:13:00,147.735,147.735,147.555,147.575,1571560001.0
2008-10-27 05:14:00,147.555,147.58,147.54,147.58,1104979999.0
2008-10-27 05:15:00,147.58,147.59,147.58,147.59,133860002.0
2008-10-27 05:16:00,147.556,147.579,147.496,147.496,86300000.0
2008-10-27 05:17:00,147.58,147.58,147.45,147.47,541320004.0
2008-10-27 05:18:00,147.43,147.485,147.27,147.36,1481200004.0
2008-10-27 05:19:00,148.44,148.45,148.33,148.37,1186400000.0
2008-10-27 05:20:00,147.79,147.915,147.78,147.845,1186400000.0
2008-10-27 05:21:00,147.855,147.905,147.82,147.835,875180003.0
2008-10-27 05:22:00,147.83,147.895,147.81,147.88,1065680015.0
2008-10-27 05:23:00,147.855,148.13,147.84,148.03,2055380008.0
2008-10-27 05:24:00,148.03,148.03,147.795,147.795,547820004.0
2008-10-27 05:25:00,147.785,147.805,147.58,147.805,1374020000.0
2008-10-27 05:26:00,147.825,147.93,147.82,147.88,1268900003.0
2008-10-27 05:27:00,147.88,147.995,147.88,147.95,1071779992.0
2008-10-27 05:28:00,147.824,147.89,147.688,147.823,714650000.0
2008-10-27 05:29:00,147.95,147.95,147.95,147.95,44840000.0
2008-10-27 05:30:00,147.95,147.965,147.95,147.95,315000002.0
2008-10-27 05:31:00,147.965,148.015,147.935,148.0,817720001.0
2008-10-27 05:32:00,148.0,148.095,147.945,148.095,789220001.0
2008-10-27 05:33:00,148.17,148.19,148.13,148.18,846039997.0
2008-10-27 05:34:00,148.59,148.59,148.3,148.3,1151539998.0
2008-10-27 05:35:00,148.29,148.34,148.26,148.33,1151539998.0
2008-10-27 05:36:00,148.87,148.92,148.845,148.88,1151539998.0
2008-10-27 05:37:00,148.29,148.33,148.26,148.29,1164260001.0
2008-10-27 05:38:00,149.26,149.26,148.94,148.98,1164260001.0
2008-10-27 05:39:00,148.98,149.02,148.98,149.0,604559999.0
2008-10-27 05:40:00,148.98,148.98,148.78,148.78,594359998.0
2008-10-27 05:41:00,148.795,148.795,148.7,148.71,329899997.0
2008-10-27 05:42:00,148.38,148.38,148.25,148.26,1553639982.0
2008-10-27 05:43:00,148.305,148.305,148.08,148.215,1553639982.0
2008-10-27 05:44:00,148.12,148.12,148.01,148.04,1644380002.0
2008-10-27 05:45:00,148.05,148.16,148.02,148.15,1644380002.0
2008-10-27 05:46:00,148.155,148.19,148.115,148.13,1644380002.0
2008-10-27 05:47:00,148.04,148.08,148.01,148.08,1333520011.0
2008-10-27 05:48:00,148.11,148.3,148.11,148.29,1333520011.0
2008-10-27 05:49:00,148.615,148.825,148.61,148.8,1333520011.0
2008-10-27 05:50:00,148.8,148.825,148.64,148.64,1461759999.0
2008-10-27 05:51:00,148.65,148.665,148.625,148.64,2044759997.0
2008-10-27 05:52:00,148.64,148.64,148.38,148.41,1303520005.0
2008-10-27 05:53:00,148.42,148.45,148.39,148.435,1118600009.0
2008-10-27 05:54:00,148.44,148.44,148.35,148.35,617440007.0
2008-10-27 05:55:00,148.36,148.36,148.115,148.12,537280007.0
2008-10-27 05:56:00,148.13,148.13,147.95,147.97,1031099998.0
2008-10-27 05:57:00,147.97,147.97,147.765,147.875,1888219998.0
2008-10-27 05:58:00,147.86,147.92,147.84,147.92,505460010.0
2008-10-27 05:59:00,147.94,148.005,147.88,147.98,1534259990.0
2008-10-27 06:00:00,147.98,147.98,147.98,147.98,657820006.0
2008-10-27 06:01:00,147.98,147.98,147.98,147.98,1453179991.0
2008-10-27 06:02:00,147.98,148.01,147.98,147.995,962680001.0
2008-10-27 06:03:00,147.99,148.01,147.98,147.98,1457439989.0
2008-10-27 06:04:00,147.98,148.04,147.975,148.03,493459992.0
2008-10-27 06:05:00,148.045,148.23,148.0,148.21,1204279999.0
2008-10-27 06:06:00,146.85,146.87,146.55,146.55,1589580005.0
2008-10-27 06:07:00,146.56,146.56,146.33,146.37,1589580005.0
2008-10-27 06:08:00,148.245,148.53,148.245,148.53,1589580005.0
2008-10-27 06:09:00,148.52,148.555,148.475,148.49,1261799999.0
2008-10-27 06:10:00,148.49,148.49,148.49,148.49,435799996.0
2008-10-27 06:11:00,148.505,148.505,148.49,148.49,1052120008.0
2008-10-27 06:12:00,146.26,146.3,146.17,146.2,1791480003.0
2008-10-27 06:13:00,148.49,148.49,148.235,148.285,1791480003.0
2008-10-27 06:14:00,148.28,148.3,148.265,148.3,652059999.0
2008-10-27 06:15:00,148.29,148.34,148.26,148.3,654600005.0
2008-10-27 06:16:00,148.31,148.33,148.275,148.31,420819998.0
2008-10-27 06:17:00,148.3,148.48,148.3,148.48,287240003.0
2008-10-27 06:18:00,148.48,148.48,148.395,148.415,961020006.0
2008-10-27 06:19:00,146.12,146.12,145.81,145.81,467120001.0
2008-10-27 06:20:00,148.41,148.41,148.41,148.41,467120001.0
2008-10-27 06:21:00,148.41,148.41,148.41,148.41,158699999.0
2008-10-27 06:22:00,148.41,148.41,148.41,148.41,368400012.0
2008-10-27 06:23:00,148.41,148.41,148.245,148.245,850139998.0
2008-10-27 06:24:00,148.26,148.26,148.26,148.26,459040011.0
2008-10-27 06:25:00,148.26,148.26,148.005,148.04,1958860005.0
2008-10-27 06:26:00,148.03,148.055,148.01,148.045,1921680009.0
2008-10-27 06:27:00,148.03,148.195,148.005,148.17,1899539988.0
2008-10-27 06:28:00,148.17,148.185,148.17,148.17,418419998.0
2008-10-27 06:29:00,148.17,148.23,148.17,148.22,168660000.0
2008-10-27 06:30:00,148.21,148.255,148.17,148.215,1004940001.0
2008-10-27 06:31:00,148.21,148.46,148.17,148.46,1961619994.0
2008-10-27 06:32:00,148.46,148.46,148.46,148.46,900080022.0
2008-10-27 06:33:00,148.46,148.475,148.46,148.475,874340010.0
2008-10-27 06:34:00,148.49,148.49,148.27,148.27,455460006.0
2008-10-27 06:35:00,148.27,148.33,148.26,148.27,893240001.0
2008-10-27 06:36:00,148.23,148.26,148.19,148.205,289460001.0
2008-10-27 06:37:00,148.225,148.27,148.21,148.245,1030180004.0
2008-10-27 06:38:00,148.235,148.35,148.235,148.28,1346160003.0
2008-10-27 06:39:00,148.28,148.3,148.245,148.3,1738480007.0
2008-10-27 06:40:00,148.31,148.345,148.255,148.34,997920006.0
2008-10-27 06:41:00,148.34,148.36,148.245,148.36,1633960013.0
2008-10-27 06:42:00,146.39,146.45,146.35,146.39,1324939995.0
2008-10-27 06:43:00,146.38,146.46,146.38,146.45,1324939995.0
2008-10-27 06:44:00,148.08,148.08,147.975,147.995,1324939995.0
2008-10-27 06:45:00,146.51,146.6,146.49,146.58,1010039995.0
2008-10-27 06:46:00,146.59,146.63,146.51,146.59,1010039995.0
2008-10-27 06:47:00,148.01,148.065,147.985,148.055,1010039995.0
2008-10-27 06:48:00,148.07,148.32,148.07,148.315,1214820004.0
2008-10-27 06:49:00,148.265,148.28,148.265,148.28,1096520005.0
2008-10-27 06:50:00,148.28,148.28,148.055,148.1,1294819998.0
2008-10-27 06:51:00,148.1,148.1,147.92,148.065,1750700004.0
2008-10-27 06:52:00,148.085,148.215,148.045,148.12,830100006.0
2008-10-27 06:53:00,148.115,148.115,147.925,148.05,1117980001.0
2008-10-27 06:54:00,148.095,148.165,147.815,147.815,857419996.0
2008-10-27 06:55:00,147.845,147.94,147.69,147.7,1809880003.0
2008-10-27 06:56:00,147.69,147.69,147.44,147.52,1283460004.0
2008-10-27 06:57:00,147.52,147.595,147.485,147.55,1012420005.0
2008-10-27 06:58:00,146.7,146.71,146.66,146.66,869139995.0
2008-10-27 06:59:00,146.64,146.66,146.59,146.62,869139995.0
2008-10-27 07:00:00,147.61,147.61,147.335,147.36,869139995.0
2008-10-27 07:01:00,147.36,147.405,147.145,147.16,1979619993.0
2008-10-27 07:02:00,147.16,147.16,146.86,147.095,1612260008.0
2008-10-27 07:03:00,147.12,147.135,147.045,147.06,1237020001.0
2008-10-27 07:04:00,147.06,147.06,146.85,146.86,1287240002.0
2008-10-27 07:05:00,146.86,146.925,146.86,146.88,787900000.0
2008-10-27 07:06:00,146.88,146.88,146.585,146.6,1878660000.0
2008-10-27 07:07:00,146.6,146.6,146.31,146.34,1573099999.0
2008-10-27 07:08:00,146.34,146.605,146.34,146.43,1333679997.0
2008-10-27 07:09:00,146.2,146.3,146.2,146.28,1902160001.0
2008-10-27 07:10:00,146.55,146.55,146.235,146.25,1902160001.0
2008-10-27 07:11:00,146.25,146.28,146.25,146.25,1649720004.0
2008-10-27 07:12:00,146.21,146.21,146.1,146.2,786900007.0
2008-10-27 07:13:00,146.24,146.25,146.07,146.07,786900007.0
2008-10-27 07:14:00,145.93,145.94,145.67,145.67,1390240001.0
2008-10-27 07:15:00,146.38,146.41,146.34,146.35,1738440015.0
2008-10-27 07:16:00,145.63,145.715,145.57,145.63,1738440015.0
2008-10-27 07:17:00,145.63,145.63,145.335,145.415,1730779997.0
2008-10-27 07:18:00,146.39,146.45,146.38,146.44,1665579996.0
2008-10-27 07:19:00,146.45,146.52,146.45,146.49,1665579996.0
2008-10-27 07:20:00,146.51,146.56,146.51,146.52,1665579996.0
2008-10-27 07:21:00,146.53,146.58,146.52,146.56,1665579996.0
2008-10-27 07:22:00,146.55,146.64,146.53,146.63,1665579996.0
2008-10-27 07:23:00,146.64,146.66,146.59,146.62,1665579996.0
2008-10-27 07:24:00,146.6,146.6,146.56,146.59,1665579996.0
2008-10-27 07:25:00,146.6,146.6,146.58,146.6,1665579996.0
2008-10-27 07:26:00,145.72,146.04,145.72,146.015,1665579996.0
2008-10-27 07:27:00,146.01,146.075,146.0,146.02,718079996.0
2008-10-27 07:28:00,146.03,146.03,145.805,145.925,1419200001.0
2008-10-27 07:29:00,146.46,146.48,146.33,146.34,955820001.0
2008-10-27 07:30:00,146.33,146.33,146.27,146.3,955820001.0
2008-10-27 07:31:00,146.21,146.33,146.21,146.28,955820001.0
2008-10-27 07:32:00,146.28,146.505,146.28,146.5,1037900004.0
2008-10-27 07:33:00,146.49,146.61,146.47,146.55,1449120008.0
2008-10-27 07:34:00,146.49,146.56,146.46,146.52,964600003.0
2008-10-27 07:35:00,146.385,146.415,146.325,146.37,964600003.0
2008-10-27 07:36:00,146.425,146.45,146.325,146.435,616240002.0
2008-10-27 07:37:00,146.43,146.44,146.39,146.39,739200001.0
2008-10-27 07:38:00,146.39,146.42,146.3,146.33,1948220026.0
2008-10-27 07:39:00,146.49,146.61,146.49,146.545,1948220026.0
2008-10-27 07:40:00,146.54,146.54,146.385,146.44,1571440010.0
2008-10-27 07:41:00,146.44,146.46,146.25,146.35,931620008.0
2008-10-27 07:42:00,146.34,146.445,146.33,146.37,1285520006.0
2008-10-27 07:43:00,146.375,146.42,146.36,146.395,671960006.0
2008-10-27 07:44:00,146.42,146.48,146.365,146.37,552059998.0
2008-10-27 07:45:00,146.41,146.55,146.375,146.55,935860013.0
2008-10-27 07:46:00,146.545,146.565,146.43,146.515,785820004.0
2008-10-27 07:47:00,146.52,146.77,146.5,146.75,1491440005.0
2008-10-27 07:48:00,145.85,145.85,145.67,145.7,1568140014.0
2008-10-27 07:49:00,146.93,147.03,146.92,146.98,1568140014.0
2008-10-27 07:50:00,146.98,146.98,146.725,146.725,1339239997.0
2008-10-27 07:51:00,146.725,146.765,146.415,146.54,1627039997.0
2008-10-27 07:52:00,145.88,146.02,145.88,145.98,1710660005.0
2008-10-27 07:53:00,145.99,146.06,145.95,145.96,1710660005.0
2008-10-27 07:54:00,145.98,145.99,145.87,145.87,1710660005.0
2008-10-27 07:55:00,146.76,146.76,146.72,146.73,1710660005.0
2008-10-27 07:56:00,146.73,146.73,146.41,146.68,1833300014.0
2008-10-27 07:57:00,146.68,146.73,146.605,146.645,1138880002.0
2008-10-27 07:58:00,146.68,146.705,146.61,146.67,1066540004.0
2008-10-27 07:59:00,146.67,146.67,146.515,146.595,917280004.0
2008-10-27 08:00:00,146.615,146.62,146.42,146.44,1460220011.0
2008-10-27 08:01:00,145.56,145.56,145.49,145.52,872679999.0
2008-10-27 08:02:00,146.61,146.645,146.525,146.6,872679999.0
2008-10-27 08:03:00,146.6,146.6,146.45,146.47,1344240010.0
2008-10-27 08:04:00,146.47,146.47,146.33,146.365,536120002.0
2008-10-27 08:05:00,146.355,146.355,146.225,146.24,1579260004.0
2008-10-27 08:06:00,146.24,146.24,146.24,146.24,612659999.0
2008-10-27 08:07:00,146.24,146.24,146.11,146.16,640939997.0
2008-10-27 08:08:00,146.155,146.16,146.09,146.145,1180080002.0
2008-10-27 08:09:00,146.1,146.275,146.1,146.245,368480001.0
2008-10-27 08:10:00,146.245,146.245,146.21,146.245,426800002.0
2008-10-27 08:11:00,146.245,146.245,146.22,146.22,614120000.0
2008-10-27 08:12:00,146.22,146.22,146.22,146.22,642799998.0
2008-10-27 08:13:00,146.22,146.25,146.21,146.22,1143579992.0
2008-10-27 08:14:00,146.22,146.345,146.22,146.33,1763080011.0
2008-10-27 08:15:00,146.345,146.385,146.28,146.28,931359996.0
2008-10-27 08:16:00,146.295,146.4,146.295,146.4,265160002.0
2008-10-27 08:17:00,146.405,146.415,146.38,146.38,187420005.0
2008-10-27 08:18:00,146.38,146.415,146.38,146.405,75560000.0
2008-10-27 08:19:00,146.415,146.46,146.41,146.41,357699998.0
2008-10-27 08:20:00,146.42,146.48,146.42,146.445,758800002.0
2008-10-27 08:21:00,146.455,146.505,146.41,146.5,1200379988.0
2008-10-27 08:22:00,146.495,146.61,146.44,146.605,1369700003.0
2008-10-27 08:23:00,146.625,146.635,146.51,146.525,1037760000.0
2008-10-27 08:24:00,146.535,146.565,146.505,146.565,374500006.0
2008-10-27 08:25:00,146.53,146.565,146.53,146.565,46400000.0
2008-10-27 08:26:00,146.58,146.58,146.505,146.51,818259996.0
2008-10-27 08:27:00,146.52,146.56,146.505,146.525,811179998.0
2008-10-27 08:28:00,146.52,146.54,146.355,146.415,1072799992.0
2008-10-27 08:29:00,146.42,146.47,146.285,146.29,1293919994.0
2008-10-27 08:30:00,146.275,146.285,146.25,146.275,1302080008.0
2008-10-27 08:31:00,146.275,146.3,146.205,146.26,1203540022.0
2008-10-27 08:32:00,146.26,146.315,146.255,146.27,344000000.0
2008-10-27 08:33:00,146.275,146.44,146.26,146.425,1435420006.0
2008-10-27 08:34:00,146.435,146.57,146.41,146.455,1049440010.0
2008-10-27 08:35:00,146.455,146.455,146.42,146.43,1475779999.0
2008-10-27 08:36:00,146.43,146.43,146.265,146.35,1354840003.0
2008-10-27 08:37:00,146.38,146.44,146.345,146.345,1046079996.0
2008-10-27 08:38:00,146.365,146.37,146.36,146.36,294100003.0
2008-10-27 08:39:00,146.36,146.36,146.36,146.36,427320001.0
2008-10-27 08:40:00,146.36,146.375,146.36,146.36,347900000.0
2008-10-27 08:41:00,146.36,146.36,146.18,146.23,1254959987.0
2008-10-27 08:42:00,146.245,146.41,146.23,146.41,1408580006.0
2008-10-27 08:43:00,146.4,146.44,146.39,146.44,894560009.0
2008-10-27 08:44:00,146.425,146.45,146.355,146.42,1099419999.0
2008-10-27 08:45:00,146.42,146.455,146.415,146.42,657579991.0
2008-10-27 08:46:00,146.265,146.35,146.185,146.19,2095559998.0
2008-10-27 08:47:00,143.24,143.41,143.23,143.37,224239999.0
2008-10-27 08:48:00,143.38,143.41,143.02,143.16,224239999.0
2008-10-27 08:49:00,145.71,145.725,145.71,145.72,224239999.0
2008-10-27 08:50:00,145.725,145.78,145.7,145.75,1117480001.0
2008-10-27 08:51:00,145.75,145.83,145.74,145.79,1156399994.0
2008-10-27 08:52:00,145.805,145.95,145.805,145.925,1161860011.0
2008-10-27 08:53:00,145.925,146.05,145.925,146.05,1191680012.0
2008-10-27 08:54:00,146.05,146.05,145.785,145.85,1505440002.0
2008-10-27 08:55:00,145.795,145.81,145.63,145.63,1039699996.0
2008-10-27 08:56:00,143.08,143.09,142.89,142.92,959102497.0
2008-10-27 08:57:00,142.91,143.1,142.91,143.09,959102497.0
2008-10-27 08:58:00,143.1,143.19,143.09,143.09,959102497.0
2008-10-27 08:59:00,143.08,143.33,143.08,143.33,959102497.0
2008-10-27 09:00:00,143.34,143.41,143.24,143.24,959102497.0
2008-10-27 09:01:00,145.545,145.55,145.52,145.55,959102497.0
2008-10-27 09:02:00,143.71,143.74,143.39,143.44,419339998.0
2008-10-27 09:03:00,145.215,145.27,145.205,145.255,419339998.0
2008-10-27 09:04:00,145.27,145.285,145.27,145.27,566499999.0
2008-10-27 09:05:00,143.48,143.53,143.37,143.38,2103240002.0
2008-10-27 09:06:00,145.285,145.3,145.185,145.2,2103240002.0
2008-10-27 09:07:00,145.205,145.21,145.03,145.03,2042700016.0
2008-10-27 09:08:00,143.3,143.3,143.13,143.21,1360479996.0
2008-10-27 09:09:00,143.23,143.27,143.2,143.24,1360479996.0
2008-10-27 09:10:00,143.23,143.27,143.14,143.17,1360479996.0
2008-10-27 09:11:00,143.2,143.21,142.8,142.99,1360479996.0
2008-10-27 09:12:00,142.98,143.24,142.92,143.16,1360479996.0
2008-10-27 09:13:00,143.14,143.31,142.98,143.31,1360479996.0
2008-10-27 09:14:00,143.33,143.38,143.02,143.02,1360479996.0
2008-10-27 09:15:00,143.01,143.27,142.96,143.17,1360479996.0
2008-10-27 09:16:00,143.16,143.16,143.02,143.06,1360479996.0
2008-10-27 09:17:00,143.08,143.17,142.99,142.99,1360479996.0
2008-10-27 09:18:00,142.96,143.08,142.67,142.69,1360479996.0
2008-10-27 09:19:00,142.7,142.99,142.7,142.92,1360479996.0
2008-10-27 09:20:00,142.91,142.99,142.88,142.95,1360479996.0
2008-10-27 09:21:00,144.07,144.075,144.07,144.07,1360479996.0
2008-10-27 09:22:00,143.05,143.14,142.98,143.06,1821579997.0
2008-10-27 09:23:00,143.08,143.09,142.95,142.96,1821579997.0
2008-10-27 09:24:00,143.925,143.97,143.84,143.955,1821579997.0
2008-10-27 09:25:00,143.14,143.2,142.77,142.83,1597300013.0
2008-10-27 09:26:00,143.895,143.925,143.87,143.895,1597300013.0
2008-10-27 09:27:00,143.03,143.13,143.02,143.1,2057720002.0
2008-10-27 09:28:00,143.09,143.19,142.88,142.91,2057720002.0
2008-10-27 09:29:00,142.92,142.98,142.84,142.91,2057720002.0
2008-10-27 09:30:00,142.89,143.06,142.89,142.94,2057720002.0
2008-10-27 09:31:00,142.92,142.92,142.84,142.89,2057720002.0
2008-10-27 09:32:00,142.91,142.92,142.67,142.74,2057720002.0
2008-10-27 09:33:00,142.76,142.77,142.34,142.35,2057720002.0
2008-10-27 09:34:00,142.37,142.58,142.35,142.58,2057720002.0
2008-10-27 09:35:00,142.56,142.58,142.13,142.13,2057720002.0
2008-10-27 09:36:00,142.14,142.3,142.13,142.28,2057720002.0
2008-10-27 09:37:00,142.27,142.37,142.02,142.02,2057720002.0
2008-10-27 09:38:00,142.01,142.14,141.94,142.14,2057720002.0
2008-10-27 09:39:00,142.13,142.24,142.02,142.08,2057720002.0
2008-10-27 09:40:00,142.06,142.06,141.96,142.06,2057720002.0
2008-10-27 09:41:00,142.05,142.06,141.84,141.89,2057720002.0
2008-10-27 09:42:00,141.88,141.95,141.85,141.88,2057720002.0
2008-10-27 09:43:00,141.89,142.41,141.88,142.41,2057720002.0
2008-10-27 09:44:00,142.39,142.42,141.95,141.96,2057720002.0
2008-10-27 09:45:00,141.99,142.21,141.96,142.2,2057720002.0
2008-10-27 09:46:00,142.21,142.31,142.2,142.24,2057720002.0
2008-10-27 09:47:00,142.23,142.31,142.17,142.17,2057720002.0
2008-10-27 09:48:00,142.19,142.23,142.16,142.2,2057720002.0
2008-10-27 09:49:00,142.17,142.17,141.89,141.91,2057720002.0
2008-10-27 09:50:00,141.92,142.02,141.89,141.99,2057720002.0
2008-10-27 09:51:00,142.01,142.03,141.77,141.81,2057720002.0
2008-10-27 09:52:00,141.83,142.24,141.83,142.21,2057720002.0
2008-10-27 09:53:00,142.24,142.39,142.17,142.2,2057720002.0
2008-10-27 09:54:00,142.21,142.21,141.8,141.81,2057720002.0
2008-10-27 09:55:00,141.83,141.95,141.81,141.95,2057720002.0
2008-10-27 09:56:00,141.96,142.14,141.95,142.13,2057720002.0
2008-10-27 09:57:00,142.12,142.27,142.09,142.1,2057720002.0
2008-10-27 09:58:00,142.09,142.09,141.89,142.02,2057720002.0
2008-10-27 09:59:00,142.01,142.19,141.92,141.96,2057720002.0
2008-10-27 10:00:00,141.99,142.1,141.94,141.96,2057720002.0
2008-10-27 10:01:00,141.95,141.98,141.81,141.87,2057720002.0
2008-10-27 10:02:00,141.88,141.88,141.63,141.63,2057720002.0
2008-10-27 10:03:00,141.64,141.74,141.49,141.62,2057720002.0
2008-10-27 10:04:00,141.6,141.62,141.35,141.41,2057720002.0
2008-10-27 10:05:00,141.39,141.52,141.38,141.44,2057720002.0
2008-10-27 10:06:00,141.42,141.44,141.02,141.1,2057720002.0
2008-10-27 10:07:00,141.09,141.1,141.02,141.02,2057720002.0
2008-10-27 10:08:00,141.03,141.31,141.02,141.31,2057720002.0
2008-10-27 10:09:00,141.33,141.34,141.2,141.21,2057720002.0
2008-10-27 10:10:00,141.2,141.21,140.92,141.02,2057720002.0
2008-10-27 10:11:00,140.99,140.99,140.63,140.73,2057720002.0
2008-10-27 10:12:00,140.71,141.1,140.71,141.09,2057720002.0
2008-10-27 10:13:00,141.1,141.45,140.99,141.31,2057720002.0
2008-10-27 10:14:00,141.33,141.59,141.33,141.53,2057720002.0
2008-10-27 10:15:00,141.55,141.56,141.27,141.3,2057720002.0
2008-10-27 10:16:00,141.28,141.28,141.16,141.17,2057720002.0
2008-10-27 10:17:00,141.19,141.34,141.19,141.33,2057720002.0
2008-10-27 10:18:00,141.31,141.52,141.31,141.44,2057720002.0
2008-10-27 10:19:00,141.45,141.49,141.3,141.35,2057720002.0
2008-10-27 10:20:00,141.34,141.56,141.33,141.38,2057720002.0
2008-10-27 10:21:00,141.39,141.52,141.31,141.49,2057720002.0
2008-10-27 10:22:00,141.46,141.63,141.46,141.6,2057720002.0
2008-10-27 10:23:00,141.58,141.7,141.56,141.56,2057720002.0
2008-10-27 10:24:00,141.55,141.56,141.42,141.45,2057720002.0
2008-10-27 10:25:00,141.44,141.83,141.41,141.71,2057720002.0
2008-10-27 10:26:00,141.74,141.8,141.66,141.74,2057720002.0
2008-10-27 10:27:00,141.73,141.77,141.69,141.77,2057720002.0
2008-10-27 10:28:00,141.8,141.87,141.74,141.81,2057720002.0
2008-10-27 10:29:00,141.83,142.02,141.81,141.96,2057720002.0
2008-10-27 10:30:00,141.98,142.08,141.96,142.05,2057720002.0
2008-10-27 10:31:00,142.03,142.2,142.02,142.2,2057720002.0
2008-10-27 10:32:00,142.19,142.33,142.17,142.31,2057720002.0
2008-10-27 10:33:00,142.3,142.44,142.27,142.39,2057720002.0
2008-10-27 10:34:00,142.41,142.81,142.27,142.77,2057720002.0
2008-10-27 10:35:00,142.78,143.17,142.74,142.95,2057720002.0
2008-10-27 10:36:00,142.94,143.09,142.83,142.87,2057720002.0
2008-10-27 10:37:00,142.85,142.95,142.7,142.7,2057720002.0
2008-10-27 10:38:00,142.67,142.67,142.41,142.46,2057720002.0
2008-10-27 10:39:00,142.45,142.49,142.27,142.38,2057720002.0
2008-10-27 10:40:00,142.39,142.53,142.37,142.52,2057720002.0
2008-10-27 10:41:00,142.55,142.56,142.35,142.44,2057720002.0
2008-10-27 10:42:00,142.45,142.45,142.21,142.27,2057720002.0
2008-10-27 10:43:00,142.26,142.3,142.17,142.2,2057720002.0
2008-10-27 10:44:00,142.19,142.2,141.74,141.76,2057720002.0
2008-10-27 10:45:00,141.74,141.96,141.7,141.89,2057720002.0
2008-10-27 10:46:00,141.91,141.92,141.8,141.87,2057720002.0
2008-10-27 10:47:00,142.195,142.27,142.16,142.2,2057720002.0
2008-10-27 10:48:00,142.01,142.3,141.96,142.27,2013099997.0
2008-10-27 10:49:00,142.26,142.38,142.2,142.38,2013099997.0
2008-10-27 10:50:00,142.37,142.41,142.31,142.33,2013099997.0
2008-10-27 10:51:00,142.31,142.37,142.31,142.31,2013099997.0
2008-10-27 10:52:00,142.3,142.34,142.13,142.17,2013099997.0
2008-10-27 10:53:00,142.16,142.27,142.13,142.24,2013099997.0
2008-10-27 10:54:00,142.27,142.42,142.27,142.37,2013099997.0
2008-10-27 10:55:00,142.35,142.46,142.31,142.31,2013099997.0
2008-10-27 10:56:00,142.33,142.39,142.23,142.24,2013099997.0
2008-10-27 10:57:00,142.23,142.38,142.19,142.19,2013099997.0
2008-10-27 10:58:00,142.17,142.2,142.06,142.1,2013099997.0
2008-10-27 10:59:00,142.12,142.17,142.08,142.1,2013099997.0
2008-10-27 11:00:00,142.09,142.09,141.83,142.02,2013099997.0
2008-10-27 11:01:00,142.03,142.33,142.02,142.09,2013099997.0
2008-10-27 11:02:00,142.1,142.35,142.09,142.31,2013099997.0
2008-10-27 11:03:00,142.3,142.34,142.2,142.34,2013099997.0
2008-10-27 11:04:00,142.33,142.38,142.21,142.31,2013099997.0
2008-10-27 11:05:00,142.33,142.45,142.31,142.42,2013099997.0
2008-10-27 11:06:00,142.41,142.41,142.21,142.24,2013099997.0
2008-10-27 11:07:00,142.23,142.24,142.1,142.21,2013099997.0
2008-10-27 11:08:00,142.23,142.23,142.16,142.2,2013099997.0
2008-10-27 11:09:00,142.17,142.2,142.12,142.16,2013099997.0
2008-10-27 11:10:00,142.17,142.28,142.13,142.28,2013099997.0
2008-10-27 11:11:00,142.27,142.31,142.2,142.24,2013099997.0
2008-10-27 11:12:00,142.27,142.27,142.16,142.16,2013099997.0
2008-10-27 11:13:00,142.19,142.2,142.03,142.08,2013099997.0
2008-10-27 11:14:00,142.09,142.09,141.84,141.88,2013099997.0
2008-10-27 11:15:00,141.87,141.92,141.74,141.76,2013099997.0
2008-10-27 11:16:00,141.74,141.88,141.74,141.88,2013099997.0
2008-10-27 11:17:00,141.87,141.89,141.77,141.84,2013099997.0
2008-10-27 11:18:00,141.83,141.95,141.8,141.95,2013099997.0
2008-10-27 11:19:00,141.96,142.02,141.95,141.99,2013099997.0
2008-10-27 11:20:00,141.96,142.01,141.84,141.84,2013099997.0
2008-10-27 11:21:00,141.83,141.83,141.62,141.62,2013099997.0
2008-10-27 11:22:00,141.63,141.64,141.51,141.59,2013099997.0
2008-10-27 11:23:00,141.6,141.66,141.6,141.63,2013099997.0
2008-10-27 11:24:00,141.62,141.64,141.55,141.62,2013099997.0
2008-10-27 11:25:00,141.63,141.63,141.38,141.38,2013099997.0
2008-10-27 11:26:00,141.37,141.6,141.37,141.46,2013099997.0
2008-10-27 11:27:00,141.49,141.83,141.49,141.83,2013099997.0
2008-10-27 11:28:00,141.81,141.84,141.7,141.7,2013099997.0
2008-10-27 11:29:00,141.71,141.87,141.69,141.85,2013099997.0
2008-10-27 11:30:00,141.87,141.92,141.73,141.83,2013099997.0
2008-10-27 11:31:00,141.84,141.99,141.74,141.92,2013099997.0
2008-10-27 11:32:00,141.94,142.08,141.92,141.99,2013099997.0
2008-10-27 11:33:00,142.02,142.2,141.99,142.14,2013099997.0
2008-10-27 11:34:00,142.13,142.13,141.92,142.02,2013099997.0
2008-10-27 11:35:00,142.03,142.24,141.99,142.24,2013099997.0
2008-10-27 11:36:00,142.23,142.3,142.2,142.27,2013099997.0
2008-10-27 11:37:00,142.28,142.37,142.27,142.34,2013099997.0
2008-10-27 11:38:00,142.35,142.56,142.34,142.56,2013099997.0
2008-10-27 11:39:00,142.58,142.96,142.55,142.96,2013099997.0
2008-10-27 11:40:00,142.98,143.17,142.98,142.99,2013099997.0
2008-10-27 11:41:00,142.98,142.98,142.59,142.59,2013099997.0
2008-10-27 11:42:00,142.6,142.62,142.42,142.59,2013099997.0
2008-10-27 11:43:00,142.6,142.84,142.59,142.84,2013099997.0
2008-10-27 11:44:00,142.83,142.99,142.81,142.96,2013099997.0
2008-10-27 11:45:00,142.98,143.08,142.98,143.06,2013099997.0
2008-10-27 11:46:00,143.08,143.09,142.96,142.96,2013099997.0
2008-10-27 11:47:00,142.98,143.01,142.77,142.78,2013099997.0
2008-10-27 11:48:00,142.8,142.81,142.62,142.62,2013099997.0
2008-10-27 11:49:00,142.6,142.62,142.46,142.52,2013099997.0
2008-10-27 11:50:00,142.51,142.52,142.38,142.44,2013099997.0
2008-10-27 11:51:00,142.45,142.49,142.42,142.44,2013099997.0
2008-10-27 11:52:00,142.45,142.45,142.35,142.37,2013099997.0
2008-10-27 11:53:00,142.38,142.42,142.31,142.35,2013099997.0
2008-10-27 11:54:00,142.37,142.66,142.34,142.66,2013099997.0
2008-10-27 11:55:00,142.67,143.05,142.67,142.96,2013099997.0
2008-10-27 11:56:00,142.95,142.95,142.6,142.67,2013099997.0
2008-10-27 11:57:00,142.66,142.8,142.64,142.67,2013099997.0
2008-10-27 11:58:00,142.71,142.73,142.49,142.55,2013099997.0
2008-10-27 11:59:00,142.56,142.59,142.46,142.56,2013099997.0
2008-10-27 12:00:00,142.58,142.88,142.58,142.81,2013099997.0
2008-10-27 12:01:00,142.84,143.01,142.8,142.81,2013099997.0
2008-10-27 12:02:00,142.135,142.36,142.135,142.31,2013099997.0
2008-10-27 12:03:00,142.98,143.02,142.88,142.88,2058999982.0
2008-10-27 12:04:00,142.87,142.87,142.74,142.83,2058999982.0
2008-10-27 12:05:00,142.81,143.02,142.77,143.02,2058999982.0
2008-10-27 12:06:00,143.03,143.12,142.89,143.09,2058999982.0
2008-10-27 12:07:00,143.1,143.27,143.1,143.19,2058999982.0
2008-10-27 12:08:00,143.2,143.55,143.19,143.52,2058999982.0
2008-10-27 12:09:00,143.55,143.89,143.49,143.64,2058999982.0
2008-10-27 12:10:00,143.63,143.87,143.59,143.63,2058999982.0
2008-10-27 12:11:00,143.64,143.71,143.63,143.7,2058999982.0
2008-10-27 12:12:00,143.71,143.87,143.6,143.7,2058999982.0
2008-10-27 12:13:00,143.69,143.85,143.67,143.77,2058999982.0
2008-10-27 12:14:00,143.78,143.84,143.64,143.77,2058999982.0
2008-10-27 12:15:00,143.76,143.81,143.74,143.77,2058999982.0
2008-10-27 12:16:00,143.78,143.87,143.71,143.74,2058999982.0
2008-10-27 12:17:00,143.76,143.84,143.67,143.7,2058999982.0
2008-10-27 12:18:00,143.69,143.71,143.56,143.6,2058999982.0
2008-10-27 12:19:00,143.59,143.7,143.41,143.41,2058999982.0
2008-10-27 12:20:00,143.39,143.52,143.38,143.42,2058999982.0
2008-10-27 12:21:00,143.41,143.89,143.41,143.88,2058999982.0
2008-10-27 12:22:00,143.89,144.01,143.87,143.91,2058999982.0
2008-10-27 12:23:00,143.89,143.95,143.88,143.94,2058999982.0
2008-10-27 12:24:00,143.95,144.02,143.84,144.01,2058999982.0
2008-10-27 12:25:00,144.02,144.09,143.99,144.09,2058999982.0
2008-10-27 12:26:00,144.1,144.56,144.09,144.52,2058999982.0
2008-10-27 12:27:00,144.51,144.52,144.41,144.42,2058999982.0
2008-10-27 12:28:00,144.41,144.48,144.31,144.41,2058999982.0
2008-10-27 12:29:00,144.39,144.63,144.31,144.63,2058999982.0
2008-10-27 12:30:00,144.66,144.89,144.64,144.89,2058999982.0
2008-10-27 12:31:00,144.91,144.94,144.84,144.84,2058999982.0
2008-10-27 12:32:00,144.83,144.84,144.62,144.62,2058999982.0
2008-10-27 12:33:00,144.6,144.87,144.42,144.44,2058999982.0
2008-10-27 12:34:00,144.45,144.46,144.34,144.34,2058999982.0
2008-10-27 12:35:00,144.35,144.35,144.21,144.23,2058999982.0
2008-10-27 12:36:00,144.24,144.34,144.24,144.27,2058999982.0
2008-10-27 12:37:00,144.26,144.42,144.21,144.34,2058999982.0
2008-10-27 12:38:00,144.33,144.33,144.06,144.16,2058999982.0
2008-10-27 12:39:00,144.17,144.21,144.14,144.21,2058999982.0
2008-10-27 12:40:00,144.2,144.21,144.05,144.09,2058999982.0
2008-10-27 12:41:00,144.1,144.17,143.87,143.88,2058999982.0
2008-10-27 12:42:00,143.87,143.91,143.64,143.66,2058999982.0
2008-10-27 12:43:00,143.64,143.66,143.59,143.63,2058999982.0
2008-10-27 12:44:00,143.66,143.67,143.38,143.38,2058999982.0
2008-10-27 12:45:00,143.37,143.38,143.03,143.03,2058999982.0
2008-10-27 12:46:00,143.02,143.14,142.89,143.14,2058999982.0
2008-10-27 12:47:00,143.13,143.34,143.12,143.27,2058999982.0
2008-10-27 12:48:00,143.28,143.3,143.05,143.12,2058999982.0
2008-10-27 12:49:00,143.1,143.31,143.1,143.21,2058999982.0
2008-10-27 12:50:00,143.23,143.34,143.1,143.12,2058999982.0
2008-10-27 12:51:00,143.13,143.33,143.12,143.3,2058999982.0
2008-10-27 12:52:00,143.31,143.31,143.09,143.13,2058999982.0
2008-10-27 12:53:00,143.12,143.38,143.12,143.38,2058999982.0
2008-10-27 12:54:00,143.39,143.58,143.38,143.58,2058999982.0
2008-10-27 12:55:00,143.56,143.7,143.56,143.66,2058999982.0
2008-10-27 12:56:00,143.64,143.64,143.49,143.53,2058999982.0
2008-10-27 12:57:00,143.52,143.59,143.52,143.59,2058999982.0
2008-10-27 12:58:00,143.6,143.67,143.56,143.58,2058999982.0
2008-10-27 12:59:00,143.59,143.69,143.49,143.62,2058999982.0
2008-10-27 13:00:00,143.63,143.76,143.62,143.73,2058999982.0
2008-10-27 13:01:00,143.74,143.84,143.74,143.83,2058999982.0
2008-10-27 13:02:00,143.84,143.84,143.77,143.81,2058999982.0
2008-10-27 13:03:00,143.83,143.87,143.39,143.39,2058999982.0
2008-10-27 13:04:00,143.41,143.52,143.27,143.42,2058999982.0
2008-10-27 13:05:00,143.44,143.59,143.44,143.49,2058999982.0
2008-10-27 13:06:00,143.51,143.88,143.51,143.77,2058999982.0
2008-10-27 13:07:00,143.78,143.81,143.67,143.67,2058999982.0
2008-10-27 13:08:00,143.66,143.66,143.45,143.46,2058999982.0
2008-10-27 13:09:00,143.45,143.52,143.45,143.45,2058999982.0
2008-10-27 13:10:00,143.42,143.59,143.39,143.58,2058999982.0
2008-10-27 13:11:00,143.56,143.59,143.42,143.49,2058999982.0
2008-10-27 13:12:00,143.51,143.55,143.35,143.49,2058999982.0
2008-10-27 13:13:00,143.51,143.6,143.45,143.49,2058999982.0
2008-10-27 13:14:00,143.52,143.52,143.45,143.49,2058999982.0
2008-10-27 13:15:00,143.48,143.53,143.48,143.52,2058999982.0
2008-10-27 13:16:00,143.55,143.59,143.52,143.52,2058999982.0
2008-10-27 13:17:00,143.51,143.55,143.38,143.38,2058999982.0
2008-10-27 13:18:00,143.37,143.44,143.35,143.37,2058999982.0
2008-10-27 13:19:00,143.38,143.42,143.34,143.41,2058999982.0
2008-10-27 13:20:00,143.39,143.41,143.31,143.31,2058999982.0
2008-10-27 13:21:00,143.3,143.31,143.16,143.16,2058999982.0
2008-10-27 13:22:00,143.17,143.24,143.12,143.12,2058999982.0
2008-10-27 13:23:00,143.1,143.27,143.1,143.24,2058999982.0
2008-10-27 13:24:00,143.23,143.27,143.14,143.26,2058999982.0
2008-10-27 13:25:00,143.27,143.31,143.19,143.27,2058999982.0
2008-10-27 13:26:00,143.26,143.27,142.96,142.98,2058999982.0
2008-10-27 13:27:00,142.96,142.99,142.81,142.91,2058999982.0
2008-10-27 13:28:00,142.89,142.96,142.87,142.94,2058999982.0
2008-10-27 13:29:00,142.92,142.99,142.89,142.96,2058999982.0
2008-10-27 13:30:00,142.98,143.02,142.94,143.01,2058999982.0
2008-10-27 13:31:00,143.02,143.05,142.85,142.91,2058999982.0
2008-10-27 13:32:00,142.92,143.2,142.92,143.2,2058999982.0
2008-10-27 13:33:00,143.19,143.24,143.13,143.24,2058999982.0
2008-10-27 13:34:00,143.23,143.37,143.19,143.31,2058999982.0
2008-10-27 13:35:00,143.33,143.37,143.27,143.35,2058999982.0
2008-10-27 13:36:00,143.37,143.42,143.35,143.38,2058999982.0
2008-10-27 13:37:00,143.37,143.39,143.3,143.31,2058999982.0
2008-10-27 13:38:00,143.33,143.74,143.31,143.74,2058999982.0
2008-10-27 13:39:00,143.76,143.87,143.69,143.77,2058999982.0
2008-10-27 13:40:00,143.78,143.81,143.74,143.77,2058999982.0
2008-10-27 13:41:00,143.78,143.81,143.56,143.59,2058999982.0
2008-10-27 13:42:00,143.62,143.81,143.56,143.58,2058999982.0
2008-10-27 13:43:00,143.59,143.63,143.38,143.38,2058999982.0
2008-10-27 13:44:00,143.39,143.42,143.33,143.39,2058999982.0
2008-10-27 13:45:00,143.38,143.39,143.23,143.34,2058999982.0
2008-10-27 13:46:00,143.35,143.38,143.2,143.24,2058999982.0
2008-10-27 13:47:00,143.26,143.27,143.2,143.24,2058999982.0
2008-10-27 13:48:00,143.23,143.24,143.13,143.13,2058999982.0
2008-10-27 13:49:00,143.14,143.28,143.14,143.27,2058999982.0
2008-10-27 13:50:00,143.3,143.55,143.27,143.52,2058999982.0
2008-10-27 13:51:00,143.51,143.55,143.39,143.39,2058999982.0
2008-10-27 13:52:00,143.41,143.49,143.37,143.49,2058999982.0
2008-10-27 13:53:00,143.46,143.55,143.33,143.34,2058999982.0
2008-10-27 13:54:00,143.35,143.46,143.35,143.45,2058999982.0
2008-10-27 13:55:00,143.44,143.45,143.37,143.44,2058999982.0
2008-10-27 13:56:00,143.45,143.51,143.44,143.49,2058999982.0
2008-10-27 13:57:00,143.51,143.62,143.51,143.62,2058999982.0
2008-10-27 13:58:00,143.63,143.85,143.62,143.85,2058999982.0
2008-10-27 13:59:00,143.84,143.85,143.7,143.7,2058999982.0
2008-10-27 14:00:00,143.71,143.96,143.71,143.95,2058999982.0
2008-10-27 14:01:00,143.96,143.96,143.38,143.38,2058999982.0
2008-10-27 14:02:00,143.37,143.44,142.96,143.2,2058999982.0
2008-10-27 14:03:00,143.21,143.45,143.2,143.27,2058999982.0
2008-10-27 14:04:00,143.28,143.52,143.27,143.49,2058999982.0
2008-10-27 14:05:00,143.48,143.56,143.37,143.37,2058999982.0
2008-10-27 14:06:00,143.38,143.59,143.38,143.59,2058999982.0
2008-10-27 14:07:00,143.58,143.63,143.42,143.59,2058999982.0
2008-10-27 14:08:00,143.58,143.63,143.48,143.49,2058999982.0
2008-10-27 14:09:00,143.48,143.55,143.44,143.44,2058999982.0
2008-10-27 14:10:00,143.42,143.45,143.37,143.44,2058999982.0
2008-10-27 14:11:00,143.42,143.42,143.24,143.31,2058999982.0
2008-10-27 14:12:00,143.33,143.39,143.33,143.37,2058999982.0
2008-10-27 14:13:00,143.38,143.49,143.37,143.38,2058999982.0
2008-10-27 14:14:00,143.37,143.48,143.37,143.48,2058999982.0
2008-10-27 14:15:00,143.49,143.64,143.46,143.64,2058999982.0
2008-10-27 14:16:00,143.63,143.64,143.52,143.53,2058999982.0
2008-10-27 14:17:00,143.55,143.74,143.52,143.71,2058999982.0
2008-10-27 14:18:00,143.7,143.85,143.66,143.85,2058999982.0
2008-10-27 14:19:00,143.87,143.94,143.77,143.77,2058999982.0
2008-10-27 14:20:00,143.76,143.85,143.76,143.78,2058999982.0
2008-10-27 14:21:00,143.77,143.91,143.74,143.74,2058999982.0
2008-10-27 14:22:00,143.76,143.83,143.62,143.63,2058999982.0
2008-10-27 14:23:00,143.62,143.7,143.59,143.7,2058999982.0
2008-10-27 14:24:00,143.69,143.73,143.64,143.64,2058999982.0
2008-10-27 14:25:00,143.66,143.67,143.6,143.67,2058999982.0
2008-10-27 14:26:00,143.66,143.66,143.51,143.63,2058999982.0
2008-10-27 14:27:00,143.62,143.7,143.62,143.66,2058999982.0
2008-10-27 14:28:00,143.64,143.78,143.64,143.77,2058999982.0
2008-10-27 14:29:00,143.76,143.81,143.64,143.81,2058999982.0
2008-10-27 14:30:00,143.83,143.89,143.7,143.84,2058999982.0
2008-10-27 14:31:00,143.85,143.95,143.83,143.91,2058999982.0
2008-10-27 14:33:00,143.89,143.95,143.37,143.49,2058999982.0
2008-10-27 14:34:00,143.48,143.71,143.48,143.56,2058999982.0
2008-10-27 14:35:00,143.55,143.55,143.27,143.27,2058999982.0
2008-10-27 14:36:00,143.33,143.38,143.09,143.13,2058999982.0
2008-10-27 14:37:00,143.12,143.26,143.05,143.1,2058999982.0
2008-10-27 14:38:00,143.12,143.27,143.08,143.13,2058999982.0
2008-10-27 14:39:00,143.12,143.3,142.92,143.28,2058999982.0
2008-10-27 14:40:00,143.27,143.34,143.16,143.31,2058999982.0
2008-10-27 14:41:00,143.33,143.48,143.31,143.41,2058999982.0
2008-10-27 14:42:00,143.39,143.56,143.39,143.52,2058999982.0
2008-10-27 14:43:00,143.53,143.63,143.35,143.58,2058999982.0
2008-10-27 14:44:00,143.56,143.74,143.51,143.74,2058999982.0
2008-10-27 14:45:00,143.73,143.8,143.63,143.69,2058999982.0
2008-10-27 14:46:00,143.7,143.7,143.46,143.46,2058999982.0
2008-10-27 14:47:00,143.45,143.56,143.44,143.52,2058999982.0
2008-10-27 14:48:00,143.51,143.52,143.37,143.45,2058999982.0
2008-10-27 14:49:00,143.46,143.46,143.31,143.41,2058999982.0
2008-10-27 14:50:00,143.42,143.48,143.38,143.46,2058999982.0
2008-10-27 14:51:00,143.45,143.59,143.42,143.59,2058999982.0
2008-10-27 14:52:00,143.6,143.7,143.6,143.63,2058999982.0
2008-10-27 14:53:00,143.64,143.7,143.64,143.64,2058999982.0
2008-10-27 14:54:00,143.63,143.88,143.63,143.87,2058999982.0
2008-10-27 14:55:00,143.85,143.98,143.81,143.95,2058999982.0
2008-10-27 14:56:00,143.96,144.17,143.96,144.14,2058999982.0
2008-10-27 14:57:00,144.16,144.16,143.99,143.99,2058999982.0
2008-10-27 14:58:00,143.98,143.98,143.81,143.83,2058999982.0
2008-10-27 14:59:00,143.84,143.89,143.77,143.84,2058999982.0
2008-10-27 15:00:00,143.81,144.12,143.81,143.99,2058999982.0
2008-10-27 15:01:00,143.98,144.09,143.96,144.01,2058999982.0
2008-10-27 15:02:00,143.99,144.17,143.96,144.17,2058999982.0
2008-10-27 15:03:00,144.19,144.42,144.16,144.39,2058999982.0
2008-10-27 15:04:00,144.41,144.7,144.41,144.63,2058999982.0
2008-10-27 15:05:00,144.62,144.66,144.49,144.64,2058999982.0
2008-10-27 15:06:00,144.66,144.81,144.64,144.78,2058999982.0
2008-10-27 15:07:00,144.77,144.77,144.59,144.77,2058999982.0
2008-10-27 15:08:00,144.76,144.77,144.48,144.49,2058999982.0
2008-10-27 15:09:00,144.52,144.71,144.52,144.63,2058999982.0
2008-10-27 15:10:00,144.64,144.71,144.59,144.59,2058999982.0
2008-10-27 15:11:00,144.58,144.59,144.14,144.14,2058999982.0
2008-10-27 15:12:00,144.13,144.39,144.12,144.34,2058999982.0
2008-10-27 15:13:00,144.33,144.45,144.31,144.42,2058999982.0
2008-10-27 15:14:00,144.45,144.52,144.31,144.31,2058999982.0
2008-10-27 15:15:00,144.3,144.42,144.14,144.33,2058999982.0
2008-10-27 15:16:00,144.31,144.33,144.17,144.24,2058999982.0
2008-10-27 15:17:00,144.26,144.35,144.23,144.27,2058999982.0
2008-10-27 15:18:00,144.26,144.27,144.02,144.02,2058999982.0
2008-10-27 15:19:00,144.01,144.12,143.88,143.91,2058999982.0
2008-10-27 15:20:00,143.89,143.89,143.66,143.8,2058999982.0
2008-10-27 15:21:00,143.81,143.88,143.69,143.84,2058999982.0
2008-10-27 15:22:00,143.85,143.98,143.83,143.91,2058999982.0
2008-10-27 15:23:00,143.89,143.99,143.84,143.99,2058999982.0
2008-10-27 15:24:00,143.98,144.21,143.98,144.06,2058999982.0
2008-10-27 15:25:00,144.08,144.31,144.08,144.28,2058999982.0
2008-10-27 15:26:00,144.27,144.46,144.2,144.44,2058999982.0
2008-10-27 15:27:00,144.42,144.7,144.41,144.67,2058999982.0
2008-10-27 15:28:00,144.69,144.69,144.52,144.62,2058999982.0
2008-10-27 15:29:00,144.59,144.59,144.42,144.51,2058999982.0
2008-10-27 15:30:00,144.49,144.55,144.37,144.41,2058999982.0
2008-10-27 15:31:00,144.39,144.41,144.16,144.21,2058999982.0
2008-10-27 15:32:00,144.2,144.38,144.16,144.38,2058999982.0
2008-10-27 15:33:00,144.39,144.49,144.37,144.45,2058999982.0
2008-10-27 15:34:00,144.44,144.52,144.35,144.38,2058999982.0
2008-10-27 15:35:00,144.37,144.37,144.21,144.28,2058999982.0
2008-10-27 15:36:00,144.3,144.45,144.27,144.39,2058999982.0
2008-10-27 15:37:00,144.38,144.38,144.23,144.27,2058999982.0
2008-10-27 15:38:00,144.3,144.34,144.24,144.24,2058999982.0
2008-10-27 15:39:00,144.26,144.52,144.24,144.52,2058999982.0
2008-10-27 15:40:00,144.49,144.66,144.49,144.56,2058999982.0
2008-10-27 15:41:00,144.58,144.59,144.31,144.42,2058999982.0
2008-10-27 15:42:00,144.41,144.41,144.16,144.2,2058999982.0
2008-10-27 15:43:00,144.19,144.3,144.19,144.21,2058999982.0
2008-10-27 15:44:00,144.23,144.38,144.23,144.38,2058999982.0
2008-10-27 15:45:00,144.37,144.38,144.2,144.21,2058999982.0
2008-10-27 15:46:00,144.23,144.41,144.21,144.41,2058999982.0
2008-10-27 15:47:00,144.39,144.45,144.31,144.38,2058999982.0
2008-10-27 15:48:00,144.39,144.41,144.33,144.34,2058999982.0
2008-10-27 15:49:00,144.33,144.38,144.3,144.35,2058999982.0
2008-10-27 15:50:00,144.34,144.39,144.27,144.27,2058999982.0
2008-10-27 15:51:00,144.26,144.38,144.16,144.17,2058999982.0
2008-10-27 15:52:00,144.2,144.21,144.13,144.14,2058999982.0
2008-10-27 15:53:00,144.13,144.2,144.12,144.14,2058999982.0
2008-10-27 15:54:00,144.13,144.13,143.84,143.91,2058999982.0
2008-10-27 15:55:00,143.89,143.99,143.88,143.94,2058999982.0
2008-10-27 15:56:00,143.95,144.14,143.95,144.13,2058999982.0
2008-10-27 15:57:00,144.12,144.42,144.12,144.38,2058999982.0
2008-10-27 15:58:00,144.39,144.77,144.35,144.71,2058999982.0
2008-10-27 15:59:00,144.73,144.73,144.53,144.59,2058999982.0
2008-10-27 16:00:00,144.6,144.64,144.52,144.63,2058999982.0
2008-10-27 16:01:00,144.62,144.62,144.49,144.52,2058999982.0
2008-10-27 16:02:00,144.56,144.56,144.26,144.28,2058999982.0
2008-10-27 16:03:00,144.3,144.35,144.27,144.35,2058999982.0
2008-10-27 16:04:00,144.37,144.58,144.37,144.49,2058999982.0
2008-10-27 16:05:00,144.48,144.55,144.35,144.48,2058999982.0
2008-10-27 16:06:00,144.49,144.66,144.48,144.64,2058999982.0
2008-10-27 16:07:00,144.63,144.83,144.62,144.77,2058999982.0
2008-10-27 16:08:00,144.74,144.81,144.67,144.77,2058999982.0
2008-10-27 16:09:00,144.8,144.98,144.74,144.96,2058999982.0
2008-10-27 16:10:00,144.95,144.96,144.77,144.81,2058999982.0
2008-10-27 16:11:00,144.83,144.84,144.63,144.77,2058999982.0
2008-10-27 16:12:00,144.78,144.8,144.63,144.76,2058999982.0
2008-10-27 16:13:00,144.74,144.99,144.73,144.99,2058999982.0
2008-10-27 16:14:00,145.02,145.14,144.99,145.14,2058999982.0
2008-10-27 16:15:00,145.13,145.21,144.99,144.99,2058999982.0
2008-10-27 16:16:00,145.01,145.05,144.84,144.85,2058999982.0
2008-10-27 16:17:00,144.84,144.89,144.81,144.85,2058999982.0
2008-10-27 16:18:00,144.87,144.99,144.85,144.99,2058999982.0
2008-10-27 16:19:00,144.98,145.01,144.91,144.92,2058999982.0
2008-10-27 16:20:00,144.91,144.94,144.81,144.91,2058999982.0
2008-10-27 16:21:00,144.92,144.94,144.81,144.91,2058999982.0
2008-10-27 16:22:00,144.89,144.89,144.64,144.64,2058999982.0
2008-10-27 16:23:00,144.63,144.66,144.53,144.59,2058999982.0
2008-10-27 16:24:00,144.6,144.77,144.59,144.67,2058999982.0
2008-10-27 16:25:00,144.66,144.77,144.62,144.76,2058999982.0
2008-10-27 16:26:00,144.74,144.77,144.62,144.71,2058999982.0
2008-10-27 16:27:00,144.73,144.77,144.69,144.74,2058999982.0
2008-10-27 16:28:00,144.71,144.71,144.6,144.69,2058999982.0
2008-10-27 16:29:00,144.7,144.88,144.7,144.87,2058999982.0
2008-10-27 16:30:00,144.88,144.96,144.83,144.91,2058999982.0
2008-10-27 16:31:00,144.89,144.91,144.8,144.81,2058999982.0
2008-10-27 16:32:00,144.8,144.83,144.53,144.64,2058999982.0
2008-10-27 16:33:00,144.63,144.64,144.42,144.42,2058999982.0
2008-10-27 16:34:00,144.45,144.45,144.31,144.45,2058999982.0
2008-10-27 16:35:00,144.46,144.55,144.41,144.41,2058999982.0
2008-10-27 16:36:00,144.42,144.48,144.41,144.46,2058999982.0
2008-10-27 16:37:00,144.45,144.55,144.45,144.52,2058999982.0
2008-10-27 16:38:00,144.51,144.51,144.35,144.35,2058999982.0
2008-10-27 16:39:00,144.34,144.41,144.34,144.35,2058999982.0
2008-10-27 16:40:00,144.37,144.48,144.34,144.38,2058999982.0
2008-10-27 16:41:00,144.37,144.38,144.2,144.21,2058999982.0
2008-10-27 16:42:00,144.23,144.28,144.13,144.28,2058999982.0
2008-10-27 16:43:00,144.27,144.31,144.16,144.16,2058999982.0
2008-10-27 16:44:00,144.17,144.34,144.16,144.28,2058999982.0
2008-10-27 16:45:00,144.3,144.31,144.24,144.27,2058999982.0
2008-10-27 16:46:00,144.28,144.41,144.28,144.3,2058999982.0
2008-10-27 16:47:00,144.28,144.39,144.24,144.31,2058999982.0
2008-10-27 16:48:00,144.33,144.37,144.24,144.31,2058999982.0
2008-10-27 16:49:00,144.3,144.38,144.27,144.27,2058999982.0
2008-10-27 16:50:00,144.26,144.53,144.2,144.53,2058999982.0
2008-10-27 16:51:00,144.52,144.56,144.49,144.56,2058999982.0
2008-10-27 16:52:00,144.58,144.67,144.58,144.63,2058999982.0
2008-10-27 16:53:00,144.64,144.85,144.63,144.77,2058999982.0
2008-10-27 16:54:00,144.8,144.81,144.76,144.77,2058999982.0
2008-10-27 16:55:00,144.76,144.78,144.66,144.66,2058999982.0
2008-10-27 16:56:00,144.64,144.67,144.48,144.49,2058999982.0
2008-10-27 16:57:00,144.48,144.56,144.45,144.56,2058999982.0
2008-10-27 16:58:00,144.55,144.56,144.33,144.33,2058999982.0
2008-10-27 16:59:00,144.34,144.42,144.31,144.34,2058999982.0
2008-10-27 17:00:00,144.33,144.46,144.17,144.46,2058999982.0
2008-10-27 17:01:00,144.48,144.58,144.38,144.49,2058999982.0
2008-10-27 17:02:00,144.52,144.56,144.41,144.52,2058999982.0
2008-10-27 17:03:00,144.53,144.56,144.45,144.46,2058999982.0
2008-10-27 17:04:00,144.48,144.63,144.45,144.63,2058999982.0
2008-10-27 17:05:00,144.64,144.71,144.62,144.62,2058999982.0
2008-10-27 17:06:00,144.63,144.7,144.59,144.6,2058999982.0
2008-10-27 17:07:00,144.59,144.67,144.52,144.64,2058999982.0
2008-10-27 17:08:00,144.66,145.05,144.66,145.05,2058999982.0
2008-10-27 17:09:00,145.02,145.34,145.02,145.3,2058999982.0
2008-10-27 17:10:00,145.28,145.3,145.12,145.2,2058999982.0
2008-10-27 17:11:00,145.19,145.2,145.09,145.13,2058999982.0
2008-10-27 17:12:00,145.12,145.12,144.91,145.06,2058999982.0
2008-10-27 17:13:00,145.03,145.17,145.02,145.13,2058999982.0
2008-10-27 17:14:00,145.14,145.17,145.09,145.1,2058999982.0
2008-10-27 17:15:00,145.09,145.1,144.99,145.05,2058999982.0
2008-10-27 17:16:00,145.03,145.08,144.96,145.02,2058999982.0
2008-10-27 17:17:00,145.01,145.13,145.01,145.09,2058999982.0
2008-10-27 17:18:00,145.06,145.09,144.87,144.87,2058999982.0
2008-10-27 17:19:00,144.88,144.91,144.84,144.87,2058999982.0
2008-10-27 17:20:00,144.88,144.91,144.85,144.89,2058999982.0
2008-10-27 17:21:00,144.88,144.99,144.84,144.96,2058999982.0
2008-10-27 17:22:00,144.99,145.09,144.96,145.02,2058999982.0
2008-10-27 17:23:00,145.01,145.02,144.92,144.95,2058999982.0
2008-10-27 17:24:00,144.94,144.95,144.88,144.88,2058999982.0
2008-10-27 17:25:00,144.89,144.92,144.84,144.91,2058999982.0
2008-10-27 17:26:00,144.92,145.16,144.92,145.13,2058999982.0
2008-10-27 17:27:00,145.12,145.13,144.91,145.01,2058999982.0
2008-10-27 17:28:00,144.99,145.08,144.95,145.06,2058999982.0
2008-10-27 17:29:00,145.05,145.06,144.7,144.74,2058999982.0
2008-10-27 17:30:00,144.76,144.76,144.62,144.74,2058999982.0
2008-10-27 17:31:00,144.76,144.84,144.7,144.81,2058999982.0
2008-10-27 17:32:00,144.8,144.81,144.71,144.8,2058999982.0
2008-10-27 17:33:00,144.78,144.81,144.6,144.63,2058999982.0
2008-10-27 17:34:00,144.62,144.7,144.52,144.7,2058999982.0
2008-10-27 17:35:00,144.69,144.74,144.66,144.74,2058999982.0
2008-10-27 17:36:00,144.77,144.87,144.76,144.83,2058999982.0
2008-10-27 17:37:00,144.84,144.99,144.84,144.96,2058999982.0
2008-10-27 17:38:00,144.98,144.99,144.88,144.88,2058999982.0
2008-10-27 17:39:00,144.87,144.89,144.74,144.77,2058999982.0
2008-10-27 17:40:00,144.76,144.77,144.55,144.66,2058999982.0
2008-10-27 17:41:00,144.67,144.74,144.66,144.69,2058999982.0
2008-10-27 17:42:00,144.7,144.74,144.63,144.7,2058999982.0
2008-10-27 17:43:00,144.71,144.84,144.69,144.84,2058999982.0
2008-10-27 17:44:00,144.83,144.84,144.64,144.67,2058999982.0
2008-10-27 17:45:00,144.69,144.74,144.6,144.6,2058999982.0
2008-10-27 17:46:00,144.59,144.62,144.49,144.56,2058999982.0
2008-10-27 17:47:00,144.55,144.66,144.53,144.64,2058999982.0
2008-10-27 17:48:00,144.66,144.89,144.63,144.87,2058999982.0
2008-10-27 17:49:00,144.85,144.91,144.81,144.81,2058999982.0
2008-10-27 17:50:00,144.8,144.95,144.8,144.92,2058999982.0
2008-10-27 17:51:00,144.95,145.2,144.94,145.2,2058999982.0
2008-10-27 17:52:00,145.21,145.33,145.16,145.24,2058999982.0
2008-10-27 17:53:00,145.21,145.31,145.08,145.09,2058999982.0
2008-10-27 17:54:00,145.1,145.34,145.1,145.24,2058999982.0
2008-10-27 17:55:00,145.26,145.49,145.26,145.48,2058999982.0
2008-10-27 17:56:00,145.49,145.59,145.41,145.56,2058999982.0
2008-10-27 17:57:00,145.58,145.76,145.56,145.74,2058999982.0
2008-10-27 17:58:00,145.73,145.77,145.67,145.7,2058999982.0
2008-10-27 17:59:00,145.69,145.74,145.63,145.71,2058999982.0
2008-10-27 18:00:00,145.73,145.77,145.7,145.74,2058999982.0
2008-10-27 18:01:00,145.76,146.02,145.69,146.01,2058999982.0
2008-10-27 18:02:00,146.02,146.06,145.83,145.83,2058999982.0
2008-10-27 18:03:00,145.84,145.96,145.81,145.91,2058999982.0
2008-10-27 18:04:00,145.89,145.92,145.85,145.91,2058999982.0
2008-10-27 18:05:00,144.695,144.75,144.59,144.64,2058999982.0
2008-10-27 18:06:00,145.94,145.96,145.91,145.92,406700000.0
2008-10-27 18:07:00,145.94,145.94,145.78,145.78,406700000.0
2008-10-27 18:08:00,145.77,145.78,145.39,145.39,406700000.0
2008-10-27 18:09:00,145.38,145.59,145.27,145.59,406700000.0
2008-10-27 18:10:00,145.56,145.58,145.38,145.38,406700000.0
2008-10-27 18:11:00,145.37,145.38,145.26,145.37,406700000.0
2008-10-27 18:12:00,145.35,145.49,145.34,145.45,406700000.0
2008-10-27 18:13:00,145.46,145.49,145.27,145.27,406700000.0
2008-10-27 18:14:00,145.31,145.39,145.26,145.38,406700000.0
2008-10-27 18:15:00,145.39,145.42,145.35,145.37,406700000.0
2008-10-27 18:16:00,145.38,145.53,145.37,145.52,406700000.0
2008-10-27 18:17:00,145.04,145.14,145.005,145.07,406700000.0
2008-10-27 18:18:00,145.09,145.11,144.855,144.87,357300000.0
2008-10-27 18:19:00,144.87,144.91,144.825,144.875,376200000.0
2008-10-27 18:20:00,144.84,144.92,144.835,144.89,272000000.0
2008-10-27 18:21:00,144.89,145.0,144.83,144.985,392700000.0
2008-10-27 18:22:00,144.98,145.125,144.945,145.055,414800000.0
2008-10-27 18:23:00,145.05,145.05,144.89,144.905,416600000.0
2008-10-27 18:24:00,144.935,144.975,144.895,144.915,339600000.0
2008-10-27 18:25:00,144.915,144.965,144.835,144.965,397500000.0
2008-10-27 18:26:00,144.975,145.21,144.975,145.085,438100000.0
2008-10-27 18:27:00,145.09,145.09,144.895,144.995,405100000.0
2008-10-27 18:28:00,144.99,145.085,144.93,145.03,279600000.0
2008-10-27 18:29:00,145.06,145.09,144.7,144.75,351100000.0
2008-10-27 18:30:00,144.75,144.78,144.635,144.78,371200000.0
2008-10-27 18:31:00,144.735,144.845,144.71,144.81,332300000.0
2008-10-27 18:32:00,144.81,144.82,144.725,144.8,192900000.0
2008-10-27 18:33:00,144.81,144.81,144.61,144.635,331900000.0
2008-10-27 18:34:00,144.635,144.715,144.505,144.705,421900000.0
2008-10-27 18:35:00,144.695,144.785,144.66,144.785,328800000.0
2008-10-27 18:36:00,144.795,144.88,144.755,144.88,316300000.0
2008-10-27 18:37:00,144.87,145.02,144.845,144.985,404800000.0
2008-10-27 18:38:00,144.98,145.025,144.865,144.895,432200000.0
2008-10-27 18:39:00,144.895,144.915,144.75,144.785,651000011.0
2008-10-27 18:40:00,144.77,144.775,144.515,144.68,363300000.0
2008-10-27 18:41:00,144.685,144.765,144.65,144.695,346600000.0
2008-10-27 18:42:00,144.705,144.795,144.66,144.71,240300000.0
2008-10-27 18:43:00,144.715,144.88,144.7,144.855,296400000.0
2008-10-27 18:44:00,144.855,144.87,144.67,144.7,379400000.0
2008-10-27 18:45:00,144.7,144.765,144.61,144.615,360200000.0
2008-10-27 18:46:00,144.625,144.64,144.505,144.555,340300000.0
2008-10-27 18:47:00,144.555,144.695,144.545,144.66,399700000.0
2008-10-27 18:48:00,144.65,144.925,144.645,144.875,416200000.0
2008-10-27 18:49:00,144.875,144.93,144.8,144.825,399200000.0
2008-10-27 18:50:00,144.835,144.975,144.835,144.955,382000000.0
2008-10-27 18:51:00,144.975,145.245,144.955,145.235,406800000.0
2008-10-27 18:52:00,145.21,145.335,145.2,145.255,409400000.0
2008-10-27 18:53:00,145.23,145.33,145.075,145.135,422000000.0
2008-10-27 18:54:00,145.15,145.35,145.105,145.27,342400000.0
2008-10-27 18:55:00,145.26,145.515,145.235,145.49,341200000.0
2008-10-27 18:56:00,145.495,145.61,145.445,145.6,394600000.0
2008-10-27 18:57:00,145.615,145.775,145.595,145.71,330500000.0
2008-10-27 18:58:00,145.715,145.8,145.66,145.73,405400000.0
2008-10-27 18:59:00,145.725,145.775,145.66,145.745,587000000.0
2008-10-27 19:00:00,145.75,145.795,145.71,145.74,489600000.0
2008-10-27 19:01:00,145.74,146.05,145.715,146.05,438600000.0
2008-10-27 19:02:00,146.05,146.09,145.82,145.835,336000000.0
2008-10-27 19:03:00,145.835,145.975,145.81,145.92,212600000.0
2008-10-27 19:04:00,145.92,145.945,145.895,145.92,147600000.0
2008-10-27 19:05:00,145.92,145.975,145.92,145.945,178200000.0
2008-10-27 19:06:00,145.945,146.0,145.9,145.94,172600000.0
2008-10-27 19:07:00,145.955,145.955,145.73,145.76,225000000.0
2008-10-27 19:08:00,145.76,145.78,145.365,145.365,405000000.0
2008-10-27 19:09:00,145.365,145.61,145.3,145.6,491900000.0
2008-10-27 19:10:00,145.61,145.615,145.385,145.4,129600000.0
2008-10-27 19:11:00,145.4,145.4,145.235,145.37,421200000.0
2008-10-27 19:12:00,145.365,145.475,145.345,145.45,349800000.0
2008-10-27 19:13:00,145.46,145.485,145.325,145.35,472200000.0
2008-10-27 19:14:00,145.35,145.395,145.225,145.395,164400000.0
2008-10-27 19:15:00,145.41,145.435,145.315,145.34,213000000.0
2008-10-27 19:16:00,145.34,145.56,145.34,145.56,227400000.0
2008-10-27 19:17:00,145.56,145.725,145.495,145.66,390000000.0
2008-10-27 19:18:00,145.67,145.765,145.645,145.67,189600000.0
2008-10-27 19:19:00,145.67,145.73,145.56,145.575,270000000.0
2008-10-27 19:20:00,145.58,145.76,145.57,145.665,471400000.0
2008-10-27 19:21:00,145.66,145.695,145.585,145.645,391800000.0
2008-10-27 19:22:00,145.66,145.715,145.63,145.7,224400000.0
2008-10-27 19:23:00,145.71,145.89,145.7,145.89,209400000.0
2008-10-27 19:24:00,145.895,145.915,145.855,145.915,94800000.0
2008-10-27 19:25:00,145.915,145.955,145.835,145.88,165000000.0
2008-10-27 19:26:00,145.88,146.01,145.88,146.01,118200000.0
2008-10-27 19:27:00,146.01,146.01,145.81,145.855,294600000.0
2008-10-27 19:28:00,145.86,145.885,145.795,145.885,342000000.0
2008-10-27 19:29:00,145.89,146.025,145.885,145.965,181300000.0
2008-10-27 19:30:00,145.97,146.07,145.865,146.03,227400000.0
2008-10-27 19:31:00,146.045,146.165,146.03,146.165,204700000.0
2008-10-27 19:32:00,146.175,146.255,146.175,146.235,123100000.0
2008-10-27 19:33:00,146.235,146.255,146.17,146.185,186600000.0
2008-10-27 19:34:00,146.19,146.325,146.18,146.325,169000000.0
2008-10-27 19:35:00,146.325,146.41,146.285,146.32,275800000.0
2008-10-27 19:36:00,146.32,146.32,146.07,146.23,358600000.0
2008-10-27 19:37:00,146.23,146.265,146.115,146.13,303000000.0
2008-10-27 19:38:00,146.145,146.195,146.055,146.07,162400000.0
2008-10-27 19:39:00,146.08,146.16,145.995,146.15,331600000.0
2008-10-27 19:40:00,146.14,146.16,146.085,146.16,198600000.0
2008-10-27 19:41:00,146.175,146.26,146.145,146.26,351600000.0
2008-10-27 19:42:00,146.275,146.65,146.265,146.65,516600000.0
2008-10-27 19:43:00,146.655,147.115,146.65,147.075,339600000.0
2008-10-27 19:44:00,147.095,147.12,147.035,147.11,134400000.0
2008-10-27 19:45:00,147.105,147.155,146.955,146.975,204900000.0
2008-10-27 19:46:00,146.985,147.02,146.865,147.02,260400000.0
2008-10-27 19:47:00,147.035,147.24,146.99,147.24,223600000.0
2008-10-27 19:48:00,147.265,147.3,147.15,147.15,257400000.0
2008-10-27 19:49:00,147.15,147.32,147.125,147.32,158400000.0
2008-10-27 19:50:00,147.315,147.325,147.22,147.275,295200000.0
2008-10-27 19:51:00,147.29,147.375,147.245,147.345,219900000.0
2008-10-27 19:52:00,147.345,147.345,147.15,147.15,290400000.0
2008-10-27 19:53:00,147.165,147.205,147.15,147.165,205700000.0
2008-10-27 19:54:00,147.175,147.2,147.14,147.165,193700000.0
2008-10-27 19:55:00,147.165,147.23,147.16,147.195,248400000.0
2008-10-27 19:56:00,147.19,147.195,146.82,146.89,282600000.0
2008-10-27 19:57:00,146.89,146.91,146.7,146.72,208800000.0
2008-10-27 19:58:00,146.735,146.835,146.735,146.81,224000000.0
2008-10-27 19:59:00,146.81,146.99,146.81,146.985,225400000.0
2008-10-27 20:00:00,146.985,146.99,146.82,146.885,358200000.0
2008-10-27 20:01:00,146.885,146.895,146.63,146.63,179800000.0
2008-10-27 20:02:00,146.645,146.65,146.505,146.52,276000000.0
2008-10-27 20:03:00,146.54,146.595,146.505,146.565,205200000.0
2008-10-27 20:04:00,146.58,146.595,146.54,146.57,52400000.0
2008-10-27 20:05:00,146.57,146.57,146.48,146.485,144100000.0
2008-10-27 20:06:00,146.49,146.49,146.43,146.43,118800000.0
2008-10-27 20:07:00,146.43,146.44,146.37,146.435,178200000.0
2008-10-27 20:08:00,146.43,146.52,146.375,146.505,255000000.0
2008-10-27 20:09:00,146.49,146.695,146.49,146.69,298200000.0
2008-10-27 20:10:00,146.695,146.775,146.66,146.71,255100000.0
2008-10-27 20:11:00,146.71,146.72,146.535,146.58,178800000.0
2008-10-27 20:12:00,146.58,146.615,146.495,146.495,230400000.0
2008-10-27 20:13:00,146.505,146.505,146.29,146.3,329400002.0
2008-10-27 20:14:00,146.315,146.38,146.285,146.38,227400000.0
2008-10-27 20:15:00,146.37,146.61,146.365,146.61,231700000.0
2008-10-27 20:16:00,146.605,146.605,146.295,146.32,323800000.0
2008-10-27 20:17:00,146.325,146.47,146.27,146.47,421800000.0
2008-10-27 20:18:00,146.475,146.475,146.405,146.465,222000000.0
2008-10-27 20:19:00,146.455,146.46,146.35,146.39,180000000.0
2008-10-27 20:20:00,146.395,146.475,146.385,146.465,144600000.0
2008-10-27 20:21:00,146.45,146.465,146.405,146.405,142800000.0
2008-10-27 20:22:00,146.41,146.435,146.225,146.325,222600000.0
2008-10-27 20:23:00,146.325,146.325,146.035,146.085,320200000.0
2008-10-27 20:24:00,146.085,146.355,146.035,146.355,337600000.0
2008-10-27 20:25:00,146.35,146.4,146.215,146.395,458400000.0
2008-10-27 20:26:00,146.405,146.57,146.405,146.57,291000000.0
2008-10-27 20:27:00,146.595,146.695,146.585,146.63,216600000.0
2008-10-27 20:28:00,146.63,146.63,146.49,146.535,321000000.0
2008-10-27 20:29:00,146.535,146.54,146.345,146.4,585600000.0
2008-10-27 20:30:00,146.4,146.415,146.245,146.4,274800000.0
2008-10-27 20:31:00,146.375,146.455,146.33,146.375,465600000.0
2008-10-27 20:32:00,146.37,146.37,146.18,146.18,271200000.0
2008-10-27 20:33:00,146.18,146.19,146.1,146.135,296400000.0
2008-10-27 20:34:00,146.14,146.2,146.075,146.18,190800000.0
2008-10-27 20:35:00,146.18,146.37,146.165,146.345,354000000.0
2008-10-27 20:36:00,146.34,146.47,146.285,146.39,339800000.0
2008-10-27 20:37:00,146.4,146.535,146.395,146.48,384000000.0
2008-10-27 20:38:00,146.48,146.51,146.395,146.4,134400000.0
2008-10-27 20:39:00,146.4,146.465,146.35,146.455,278200000.0
2008-10-27 20:40:00,146.45,146.52,146.385,146.48,231000000.0
2008-10-27 20:41:00,146.49,146.67,146.435,146.67,387000000.0
2008-10-27 20:42:00,146.67,146.675,146.515,146.635,204600000.0
2008-10-27 20:43:00,146.655,146.945,146.62,146.94,436200000.0
2008-10-27 20:44:00,146.94,147.085,146.93,147.055,417100000.0
2008-10-27 20:45:00,147.06,147.185,146.965,147.175,381500000.0
2008-10-27 20:46:00,147.175,147.205,147.015,147.17,438000001.0
2008-10-27 20:47:00,147.165,147.315,147.065,147.315,443800000.0
2008-10-27 20:48:00,147.305,147.435,147.155,147.195,565899986.0
2008-10-27 20:49:00,147.2,147.315,147.13,147.26,312600000.0
2008-10-27 20:50:00,147.26,147.32,147.24,147.27,356499995.0
2008-10-27 20:51:00,147.295,147.345,146.925,147.035,546600000.0
2008-10-27 20:52:00,147.035,147.045,146.825,146.83,351200000.0
2008-10-27 20:53:00,146.845,146.86,146.68,146.75,331200000.0
2008-10-27 20:54:00,146.75,147.165,146.75,147.13,470400000.0
2008-10-27 20:55:00,147.11,147.135,146.92,146.965,307200000.0
2008-10-27 20:56:00,146.98,147.05,146.965,146.995,140400000.0
2008-10-27 20:57:00,146.995,147.0,146.97,146.97,108000000.0
2008-10-27 20:58:00,146.97,146.97,146.77,146.79,232200000.0
2008-10-27 20:59:00,146.785,146.805,146.61,146.63,215500000.0
2008-10-27 21:00:00,146.62,146.795,146.58,146.745,343800000.0
2008-10-27 21:01:00,146.75,146.885,146.68,146.865,355200000.0
2008-10-27 21:02:00,146.865,146.905,146.825,146.875,333600000.0
2008-10-27 21:03:00,146.89,146.89,146.81,146.84,115200000.0
2008-10-27 21:04:00,146.845,146.9,146.82,146.875,186000000.0
2008-10-27 21:05:00,146.875,147.08,146.84,147.025,439200004.0
2008-10-27 21:06:00,147.03,147.045,146.89,147.025,279600000.0
2008-10-27 21:07:00,147.025,147.165,147.0,147.12,329200000.0
2008-10-27 21:08:00,147.12,147.12,146.975,147.03,72400000.0
2008-10-27 21:09:00,147.03,147.085,146.915,146.96,338600000.0
2008-10-27 21:10:00,146.95,147.15,146.935,147.13,133200000.0
2008-10-27 21:11:00,147.13,147.205,147.095,147.205,339000000.0
2008-10-27 21:12:00,147.205,147.39,147.18,147.39,504000000.0
2008-10-27 21:13:00,147.385,147.53,147.385,147.44,879600000.0
2008-10-27 21:14:00,147.44,147.44,147.285,147.34,607800000.0
2008-10-27 21:15:00,147.34,147.53,147.305,147.505,168600000.0
2008-10-27 21:16:00,147.5,147.58,147.49,147.555,337200000.0
2008-10-27 21:17:00,147.57,147.575,147.33,147.365,295200000.0
2008-10-27 21:18:00,147.36,147.375,147.205,147.27,193600000.0
2008-10-27 21:19:00,147.27,147.295,147.175,147.175,91400000.0
2008-10-27 21:20:00,147.17,147.275,147.055,147.195,428400000.0
2008-10-27 21:21:00,147.2,147.25,147.16,147.21,142800000.0
2008-10-27 21:22:00,147.215,147.265,147.07,147.255,209999998.0
2008-10-27 21:23:00,147.26,147.26,146.955,146.985,244600000.0
2008-10-27 21:24:00,147.01,147.145,146.935,147.145,240600000.0
2008-10-27 21:25:00,147.14,147.17,147.045,147.09,121200000.0
2008-10-27 21:26:00,147.1,147.18,147.03,147.1,214900000.0
2008-10-27 21:27:00,147.09,147.265,147.09,147.11,268800000.0
2008-10-27 21:28:00,147.11,147.15,147.02,147.145,316200000.0
2008-10-27 21:29:00,147.16,147.16,147.115,147.115,96000000.0
2008-10-27 21:30:00,147.115,147.225,147.115,147.19,330600000.0
2008-10-27 21:31:00,147.195,147.22,147.125,147.14,117600000.0
2008-10-27 21:32:00,147.15,147.29,147.15,147.235,183000000.0
2008-10-27 21:33:00,147.23,147.49,147.215,147.34,233400000.0
2008-10-27 21:34:00,147.37,147.565,147.285,147.315,295200000.0
2008-10-27 21:35:00,147.325,147.53,147.285,147.495,251800000.0
2008-10-27 21:36:00,147.495,147.555,147.425,147.47,240600000.0
2008-10-27 21:37:00,147.47,147.515,147.455,147.5,172200000.0
2008-10-27 21:38:00,147.495,147.6,147.43,147.56,237300000.0
2008-10-27 21:39:00,147.56,147.69,147.515,147.68,106600000.0
2008-10-27 21:40:00,147.68,147.685,147.545,147.62,159600000.0
2008-10-27 21:41:00,147.625,147.685,147.57,147.61,155400000.0
2008-10-27 21:42:00,147.61,147.745,147.595,147.7,198600000.0
2008-10-27 21:43:00,147.71,147.77,147.665,147.74,115800000.0
2008-10-27 21:44:00,147.755,147.755,147.675,147.685,75600000.0
2008-10-27 21:45:00,147.69,147.69,147.415,147.435,139200000.0
2008-10-27 21:46:00,147.435,147.55,147.225,147.23,172000000.0
2008-10-27 21:47:00,147.24,147.325,147.175,147.29,261500000.0
2008-10-27 21:48:00,147.29,147.355,147.29,147.345,382800000.0
2008-10-27 21:49:00,147.345,147.39,147.305,147.375,129000000.0
2008-10-27 21:50:00,147.375,147.48,147.375,147.48,77400000.0
2008-10-27 21:51:00,147.495,147.59,147.455,147.53,165600000.0
2008-10-27 21:52:00,147.535,147.565,147.43,147.43,145000000.0
2008-10-27 21:53:00,147.42,147.45,147.4,147.41,64200000.0
2008-10-27 21:54:00,147.41,147.41,147.12,147.16,191400000.0
2008-10-27 21:55:00,147.15,147.15,146.96,146.97,235800000.0
2008-10-27 21:56:00,146.97,147.015,146.78,146.78,154200000.0
2008-10-27 21:57:00,146.775,146.805,146.705,146.775,322200000.0
2008-10-27 21:58:00,146.775,146.785,146.545,146.565,386400000.0
2008-10-27 21:59:00,146.565,146.595,146.33,146.485,532200000.0
2008-10-27 22:00:00,146.485,146.52,146.48,146.48,159000000.0
2008-10-27 22:01:00,146.48,146.525,146.465,146.5,274800000.0
2008-10-27 22:02:00,146.465,146.465,146.4,146.4,202800000.0
2008-10-27 22:03:00,146.4,146.4,146.24,146.29,226300000.0
2008-10-27 22:04:00,146.285,146.295,146.235,146.27,267700000.0
2008-10-27 22:05:00,146.275,146.32,146.235,146.25,201700000.0
2008-10-27 22:06:00,146.25,146.25,146.1,146.135,207600000.0
2008-10-27 22:07:00,146.145,146.145,146.11,146.11,72000000.0
2008-10-27 22:08:00,146.11,146.11,145.93,145.975,152400000.0
2008-10-27 22:09:00,145.985,145.995,145.33,145.33,543000015.0
2008-10-27 22:10:00,145.34,145.465,145.305,145.43,208800000.0
2008-10-27 22:11:00,145.43,145.515,145.43,145.475,172800000.0
2008-10-27 22:12:00,145.475,145.48,145.25,145.3,180300000.0
2008-10-27 22:13:00,145.31,145.415,145.28,145.37,259800000.0
2008-10-27 22:14:00,145.37,145.375,145.33,145.34,77400000.0
2008-10-27 22:15:00,145.34,145.34,145.165,145.18,154200000.0
2008-10-27 22:16:00,145.18,145.18,145.18,145.18,38400000.0
2008-10-27 22:17:00,145.18,145.19,145.06,145.07,112200000.0
2008-10-27 22:18:00,145.085,145.085,145.03,145.04,177000000.0
2008-10-27 22:19:00,145.04,145.07,144.99,145.02,84400000.0
2008-10-27 22:20:00,145.015,145.07,144.99,145.015,43200000.0
2008-10-27 22:21:00,145.035,145.17,145.035,145.165,131400000.0
2008-10-27 22:22:00,145.165,145.18,145.065,145.155,214400000.0
2008-10-27 22:23:00,145.175,145.175,145.13,145.13,72600000.0
2008-10-27 22:24:00,145.13,145.13,144.965,145.005,199800000.0
2008-10-27 22:25:00,145.01,145.035,145.005,145.01,195000000.0
2008-10-27 22:26:00,145.01,145.01,144.78,144.785,170400000.0
2008-10-27 22:27:00,144.81,144.86,144.74,144.86,213000000.0
2008-10-27 22:28:00,144.87,144.89,144.79,144.835,306999999.0
2008-10-27 22:29:00,144.85,144.93,144.815,144.83,670800000.0
2008-10-27 22:30:00,144.83,144.83,144.765,144.83,684000000.0
2008-10-27 22:31:00,144.67,144.735,144.645,144.69,138500000.0
2008-10-27 22:32:00,144.69,144.745,144.69,144.705,48400000.0
2008-10-27 22:33:00,144.705,144.84,144.705,144.84,115800000.0
2008-10-27 22:34:00,144.835,144.91,144.81,144.87,153000000.0
2008-10-27 22:35:00,144.87,144.9,144.87,144.87,321000000.0
2008-10-27 22:36:00,144.88,144.965,144.855,144.96,90600000.0
2008-10-27 22:37:00,144.955,144.995,144.91,144.935,88400000.0
2008-10-27 22:38:00,144.935,144.995,144.91,144.99,87400000.0
2008-10-27 22:39:00,144.99,145.035,144.955,144.985,43600000.0
2008-10-27 22:40:00,145.0,145.125,144.965,145.085,99100000.0
2008-10-27 22:41:00,145.09,145.165,145.05,145.1,192000000.0
2008-10-27 22:42:00,145.105,145.15,145.1,145.11,250400000.0
2008-10-27 22:43:00,145.11,145.11,144.935,144.935,373000002.0
2008-10-27 22:44:00,144.96,145.035,144.96,145.0,128200000.0
2008-10-27 22:45:00,145.0,145.07,144.97,144.98,330500000.0
2008-10-27 22:46:00,144.98,144.99,144.98,144.98,210000000.0
2008-10-27 22:47:00,144.98,145.01,144.97,144.98,343800000.0
2008-10-27 22:48:00,144.98,144.98,144.865,144.9,150000000.0
2008-10-27 22:49:00,144.905,144.905,144.865,144.88,121800000.0
2008-10-27 22:50:00,144.88,144.895,144.85,144.86,143700000.0
2008-10-27 22:51:00,144.85,144.85,144.76,144.785,114600000.0
2008-10-27 22:52:00,144.75,144.82,144.745,144.75,774000003.0
2008-10-27 22:53:00,144.75,144.775,144.74,144.75,806400021.0
2008-10-27 22:54:00,144.75,144.75,144.75,144.75,2116800049.0
2008-10-27 22:55:00,144.75,144.75,144.555,144.67,247200004.0
2008-10-27 22:56:00,144.685,144.685,144.6,144.61,58600000.0
2008-10-27 22:57:00,144.61,144.61,144.32,144.345,108000000.0
2008-10-27 22:58:00,144.39,144.41,144.305,144.33,196000000.0
2008-10-27 22:59:00,144.335,144.355,144.32,144.32,85200000.0
2008-10-27 23:00:00,144.32,144.32,144.035,144.035,106600000.0
2008-10-27 23:01:00,144.045,144.045,144.045,144.045,13200000.0
2008-10-27 23:02:00,143.75,143.75,143.7,143.73,68400000.0
2008-10-27 23:03:00,143.735,143.815,143.71,143.815,90000000.0
2008-10-27 23:04:00,143.81,143.9,143.78,143.83,86400000.0
2008-10-27 23:05:00,143.83,143.905,143.815,143.85,88100000.0
2008-10-27 23:06:00,143.85,143.91,143.85,143.88,43600000.0
2008-10-27 23:07:00,143.88,143.97,143.88,143.94,34300000.0
2008-10-27 23:08:00,143.94,143.94,143.76,143.8,100800000.0
2008-10-27 23:09:00,143.8,143.8,143.8,143.8,41000000.0
2008-10-27 23:10:00,143.8,143.8,143.8,143.8,24000000.0
2008-10-27 23:11:00,143.8,143.8,143.8,143.8,14000000.0
2008-10-27 23:12:00,143.8,143.8,143.79,143.8,28400000.0
2008-10-27 23:13:00,143.8,143.8,143.555,143.605,65000000.0
2008-10-27 23:14:00,143.625,143.67,143.595,143.66,79200000.0
2008-10-27 23:15:00,143.665,143.685,143.655,143.685,18000000.0
2008-10-27 23:16:00,143.7,143.87,143.7,143.71,141000000.0
2008-10-27 23:17:00,143.78,143.885,143.76,143.79,141600000.0
2008-10-27 23:18:00,143.815,143.895,143.8,143.865,119400000.0
2008-10-27 23:19:00,143.865,143.955,143.845,143.95,51600000.0
2008-10-27 23:20:00,143.94,144.22,143.895,144.188,33000000.0
2008-10-27 23:21:00,144.0,144.22,144.0,144.065,60100000.0
2008-10-27 23:22:00,144.02,144.14,144.02,144.135,64100000.0
2008-10-27 23:23:00,144.125,144.165,144.1,144.14,69000000.0
2008-10-27 23:24:00,144.105,144.23,144.105,144.215,87400000.0
2008-10-27 23:25:00,144.195,144.27,144.185,144.21,70400000.0
2008-10-27 23:26:00,144.23,144.265,144.225,144.24,39600000.0
2008-10-27 23:27:00,144.25,144.25,144.225,144.235,32400000.0
2008-10-27 23:28:00,144.25,144.32,144.25,144.31,50400000.0
2008-10-27 23:29:00,144.3,144.46,144.3,144.46,66600000.0
2008-10-27 23:30:00,144.48,144.505,144.395,144.395,90600000.0
2008-10-27 23:31:00,144.395,144.42,144.065,144.235,96100000.0
2008-10-27 23:32:00,144.245,144.275,144.205,144.205,28800000.0
2008-10-27 23:33:00,144.235,144.29,144.05,144.24,97400000.0
2008-10-27 23:34:00,144.23,144.29,144.23,144.29,40600000.0
2008-10-27 23:35:00,144.29,144.29,144.29,144.29,3600000.0
2008-10-27 23:36:00,144.255,144.32,144.255,144.265,18000000.0
2008-10-27 23:37:00,144.275,144.33,144.25,144.275,74400000.0
2008-10-27 23:38:00,144.24,144.245,143.305,143.5,71400000.0
2008-10-27 23:39:00,143.505,144.415,143.47,144.355,101000000.0
2008-10-27 23:40:00,144.385,144.455,144.385,144.455,21600000.0
2008-10-27 23:41:00,144.44,144.455,144.44,144.455,28800000.0
2008-10-27 23:42:00,144.45,144.455,144.2,144.2,50200000.0
2008-10-27 23:43:00,144.2,144.21,143.97,144.045,79400000.0
2008-10-27 23:44:00,144.055,144.055,143.99,144.0,36000000.0
2008-10-27 23:45:00,144.0,144.0,144.0,144.0,28800000.0
2008-10-27 23:46:00,144.0,144.0,144.0,144.0,23400000.0
2008-10-27 23:47:00,143.972,144.001,143.91,143.981,110900000.0
2008-10-27 23:48:00,143.983,144.006,143.928,144.006,113500000.0
2008-10-27 23:49:00,144.015,144.015,144.015,144.015,1000000.0
2008-10-27 23:50:00,143.967,144.035,143.948,144.007,115800000.0
2008-10-27 23:51:00,144.075,144.12,144.02,144.1,61200000.0
2008-10-27 23:52:00,144.13,144.13,144.13,144.13,3000000.0
2008-10-27 23:53:00,144.155,144.23,144.155,144.23,91800000.0
2008-10-27 23:54:00,144.22,144.23,144.215,144.215,15600000.0
2008-10-27 23:55:00,144.21,144.21,144.21,144.21,7200000.0
2008-10-27 23:56:00,144.215,144.215,144.215,144.215,1200000.0
2008-10-27 23:57:00,144.22,144.22,144.21,144.21,6600000.0
2008-10-27 23:58:00,144.215,144.27,144.215,144.26,36000000.0
2008-10-27 23:59:00,144.2,144.305,144.145,144.3,57200000.0
2008-10-28 00:00:00,144.315,144.315,144.22,144.25,48600000.0
2008-10-28 00:01:00,144.295,144.33,144.295,144.32,14400000.0
2008-10-28 00:02:00,144.305,144.39,144.29,144.29,63600000.0
2008-10-28 00:03:00,144.31,144.32,144.245,144.295,39600000.0
2008-10-28 00:04:00,144.3,144.39,144.29,144.39,46800000.0
2008-10-28 00:05:00,144.415,144.45,144.39,144.45,28600000.0
2008-10-28 00:06:00,144.45,144.52,144.445,144.515,31400000.0
2008-10-28 00:07:00,144.515,144.515,144.435,144.435,8400000.0
2008-10-28 00:08:00,144.425,144.425,144.405,144.405,61200000.0
2008-10-28 00:09:00,144.41,144.41,144.41,144.41,173999995.0
2008-10-28 00:10:00,144.41,144.41,144.41,144.41,201599993.0
2008-10-28 00:11:00,144.41,144.41,144.41,144.41,28799999.0
2008-10-28 00:12:00,144.41,144.41,144.41,144.41,86399997.0
2008-10-28 00:13:00,144.41,144.41,144.41,144.41,172799994.0
2008-10-28 00:14:00,144.41,144.41,144.41,144.41,231599994.0
2008-10-28 00:15:00,144.41,144.41,144.41,144.41,115199996.0
2008-10-28 00:16:00,144.435,144.45,144.405,144.405,33399999.0
2008-10-28 00:17:00,144.41,144.42,144.41,144.41,154399995.0
2008-10-28 00:18:00,144.41,144.41,144.41,144.41,230399992.0
2008-10-28 00:19:00,144.41,144.45,144.41,144.45,193799994.0
2008-10-28 00:20:00,144.46,144.46,144.45,144.45,19100000.0
2008-10-28 00:21:00,144.45,144.45,144.425,144.43,13800000.0
2008-10-28 00:22:00,144.43,144.43,144.42,144.42,18800000.0
2008-10-28 00:23:00,144.41,144.425,144.325,144.33,941199996.0
2008-10-28 00:24:00,144.33,144.33,144.225,144.23,116800000.0
2008-10-28 00:25:00,144.23,144.25,144.22,144.23,50200000.0
2008-10-28 00:26:00,144.23,144.23,144.155,144.185,13600000.0
2008-10-28 00:27:00,144.175,144.21,144.045,144.1,392400003.0
2008-10-28 00:28:00,144.1,144.1,144.1,144.1,180000000.0
2008-10-28 00:29:00,144.1,144.1,144.1,144.1,144000000.0
2008-10-28 00:30:00,144.1,144.1,144.1,144.1,198000000.0
2008-10-28 00:31:00,144.1,144.1,143.99,144.01,299600000.0
2008-10-28 00:32:00,144.03,144.045,144.0,144.01,19800000.0
2008-10-28 00:33:00,144.01,144.03,144.005,144.01,42600000.0
2008-10-28 00:34:00,144.01,144.09,144.005,144.075,67900000.0
2008-10-28 00:35:00,144.08,144.1,144.065,144.065,72000000.0
2008-10-28 00:36:00,144.08,144.175,144.08,144.15,25400000.0
2008-10-28 00:37:00,144.155,144.245,144.155,144.245,36600000.0
2008-10-28 00:38:00,144.245,144.27,144.2,144.235,44400000.0
2008-10-28 00:39:00,144.23,144.24,144.2,144.21,54000000.0
2008-10-28 00:40:00,144.22,144.305,144.2,144.295,34800000.0
2008-10-28 00:41:00,144.295,144.295,144.25,144.26,25200000.0
2008-10-28 00:42:00,144.26,144.365,144.255,144.355,39000000.0
2008-10-28 00:43:00,144.37,144.49,144.33,144.4,121200000.0
2008-10-28 00:44:00,144.4,144.49,144.4,144.45,47600000.0
2008-10-28 00:45:00,144.45,144.45,144.225,144.3,69000000.0
2008-10-28 00:46:00,144.3,144.335,144.235,144.315,101800000.0
2008-10-28 00:47:00,144.3,144.31,144.28,144.29,38400000.0
2008-10-28 00:48:00,144.3,144.3,144.23,144.255,51000000.0
2008-10-28 00:49:00,144.25,144.255,144.245,144.245,12000000.0
2008-10-28 00:50:00,144.24,144.265,144.24,144.265,11000000.0
2008-10-28 00:51:00,144.265,144.3,144.255,144.29,62200000.0
2008-10-28 00:52:00,144.285,144.37,144.285,144.37,49800000.0
2008-10-28 00:53:00,144.39,144.41,144.335,144.37,59200000.0
2008-10-28 00:54:00,144.36,144.375,144.36,144.36,26400000.0
2008-10-28 00:55:00,144.365,144.45,144.36,144.435,108800000.0
2008-10-28 00:56:00,144.44,144.545,144.415,144.53,61800000.0
2008-10-28 00:57:00,144.53,144.825,144.51,144.825,140400000.0
2008-10-28 00:58:00,144.81,144.82,144.76,144.77,535800000.0
2008-10-28 00:59:00,144.77,144.78,144.765,144.78,127600000.0
2008-10-28 01:00:00,144.78,144.795,144.77,144.795,56000000.0
2008-10-28 01:01:00,144.785,144.835,144.77,144.835,80900000.0
2008-10-28 01:02:00,144.83,144.875,144.805,144.875,77400000.0
2008-10-28 01:03:00,144.875,144.955,144.86,144.92,163200000.0
2008-10-28 01:04:00,144.92,144.93,144.775,144.79,260400000.0
2008-10-28 01:05:00,144.79,144.805,144.78,144.805,168700000.0
2008-10-28 01:06:00,144.81,144.98,144.81,144.965,100300000.0
2008-10-28 01:07:00,144.965,145.02,144.965,145.01,37200000.0
2008-10-28 01:08:00,145.015,145.34,144.94,145.315,204100000.0
2008-10-28 01:09:00,145.32,145.35,145.265,145.33,52200000.0
2008-10-28 01:10:00,145.335,145.335,145.27,145.27,88800000.0
2008-10-28 01:11:00,145.27,145.27,145.2,145.235,167200000.0
2008-10-28 01:12:00,145.225,145.235,145.185,145.23,52000000.0
2008-10-28 01:13:00,145.23,145.23,145.155,145.22,125400000.0
2008-10-28 01:14:00,145.26,145.275,145.205,145.275,88000000.0
2008-10-28 01:15:00,145.28,145.345,145.28,145.315,44400000.0
2008-10-28 01:16:00,145.315,145.315,145.305,145.31,18600000.0
2008-10-28 01:17:00,145.31,145.31,145.31,145.31,21600000.0
2008-10-28 01:18:00,145.31,145.31,145.31,145.31,25200000.0
2008-10-28 01:19:00,145.31,145.31,145.18,145.305,84700000.0
2008-10-28 01:20:00,145.305,145.305,145.22,145.23,234600000.0
2008-10-28 01:21:00,145.23,145.23,144.805,144.84,290500000.0
2008-10-28 01:22:00,144.855,144.855,144.555,144.625,287200000.0
2008-10-28 01:23:00,144.56,144.685,144.33,144.63,207600000.0
2008-10-28 01:24:00,144.65,144.665,144.355,144.475,537300000.0
2008-10-28 01:25:00,144.46,144.49,144.425,144.49,124200000.0
2008-10-28 01:26:00,144.49,144.72,144.49,144.71,198000000.0
2008-10-28 01:27:00,144.72,144.985,144.72,144.86,382600000.0
2008-10-28 01:28:00,144.755,144.755,144.205,144.35,508800001.0
2008-10-28 01:29:00,144.385,144.505,144.385,144.46,342000000.0
2008-10-28 01:30:00,144.46,144.46,144.29,144.335,334200000.0
2008-10-28 01:31:00,144.315,144.34,144.315,144.34,51600000.0
2008-10-28 01:32:00,144.35,144.375,144.305,144.35,203900000.0
2008-10-28 01:33:00,144.335,144.35,144.315,144.325,144600000.0
2008-10-28 01:34:00,144.34,144.38,144.325,144.34,101700000.0
2008-10-28 01:35:00,144.34,144.35,144.335,144.335,16400000.0
2008-10-28 01:36:00,144.305,144.351,144.235,144.313,46200000.0
2008-10-28 01:37:00,144.345,144.605,144.345,144.6,234000000.0
2008-10-28 01:38:00,144.6,144.63,144.56,144.56,166800000.0
2008-10-28 01:39:00,144.56,144.57,144.465,144.535,67300000.0
2008-10-28 01:40:00,144.54,144.54,144.46,144.47,640200025.0
2008-10-28 01:41:00,144.49,144.505,144.4,144.44,214300000.0
2008-10-28 01:42:00,144.44,144.52,144.44,144.515,61200000.0
2008-10-28 01:43:00,144.52,144.56,144.515,144.52,82800000.0
2008-10-28 01:44:00,144.54,144.565,144.475,144.515,94200000.0
2008-10-28 01:45:00,144.575,144.575,144.515,144.53,77400000.0
2008-10-28 01:46:00,144.54,144.56,144.52,144.535,97200000.0
2008-10-28 01:47:00,144.54,144.57,144.325,144.34,248300000.0
2008-10-28 01:48:00,144.325,144.36,144.325,144.35,229900000.0
2008-10-28 01:49:00,144.35,144.36,144.335,144.34,262600000.0
2008-10-28 01:50:00,144.34,144.38,144.33,144.34,133200000.0
2008-10-28 01:51:00,144.34,144.56,144.34,144.54,164800000.0
2008-10-28 01:52:00,144.54,144.54,144.355,144.415,44400000.0
2008-10-28 01:53:00,144.42,144.43,144.385,144.4,18100000.0
2008-10-28 01:54:00,144.395,144.505,144.39,144.475,106800000.0
2008-10-28 01:55:00,144.49,144.495,144.49,144.495,8400000.0
2008-10-28 01:56:00,144.5,144.55,144.5,144.55,45000000.0
2008-10-28 01:57:00,144.54,144.6,144.535,144.56,97500000.0
2008-10-28 01:58:00,144.56,144.695,144.555,144.675,81900001.0
2008-10-28 01:59:00,144.68,144.74,144.68,144.74,145200000.0
2008-10-28 02:00:00,144.745,144.765,144.725,144.76,69700000.0
2008-10-28 02:01:00,144.75,144.895,144.75,144.895,79800000.0
2008-10-28 02:02:00,144.9,145.04,144.9,145.04,65800000.0
2008-10-28 02:03:00,145.04,145.3,145.035,145.3,95100000.0
2008-10-28 02:04:00,145.31,145.31,145.31,145.31,14000000.0
2008-10-28 02:05:00,145.31,145.31,145.197,145.28,33000000.0
2008-10-28 02:06:00,145.29,145.3,145.23,145.3,66400000.0
2008-10-28 02:07:00,145.3,145.3,145.3,145.3,20000000.0
2008-10-28 02:08:00,145.3,145.375,145.26,145.36,166800000.0
2008-10-28 02:09:00,145.46,145.5,145.34,145.5,59000000.0
2008-10-28 02:10:00,145.51,145.575,145.5,145.575,79600000.0
2008-10-28 02:11:00,145.585,145.735,145.585,145.735,270600000.0
2008-10-28 02:12:00,145.75,145.76,145.75,145.76,36000000.0
2008-10-28 02:13:00,145.76,145.76,145.72,145.76,53300000.0
2008-10-28 02:14:00,145.76,145.76,145.655,145.67,133000000.0
2008-10-28 02:15:00,145.67,145.885,145.665,145.885,237000000.0
2008-10-28 02:16:00,145.9,146.135,145.795,146.09,217200000.0
2008-10-28 02:17:00,146.11,146.22,146.09,146.175,253600000.0
2008-10-28 02:18:00,146.185,146.25,146.165,146.215,110800000.0
2008-10-28 02:19:00,146.215,146.445,146.215,146.41,169200000.0
2008-10-28 02:20:00,146.41,146.435,146.37,146.41,90800000.0
2008-10-28 02:21:00,146.41,146.41,146.255,146.27,136800000.0
2008-10-28 02:22:00,146.27,146.27,146.015,146.03,134200000.0
2008-10-28 02:23:00,146.03,146.045,145.835,145.85,46400000.0
2008-10-28 02:24:00,145.85,145.85,145.365,145.375,186800000.0
2008-10-28 02:25:00,145.36,145.525,145.32,145.525,341200000.0
2008-10-28 02:26:00,145.52,145.525,145.39,145.48,124200000.0
2008-10-28 02:27:00,145.49,145.59,145.49,145.55,112200000.0
2008-10-28 02:28:00,145.55,145.55,145.4,145.4,117600000.0
2008-10-28 02:29:00,145.4,145.4,145.205,145.24,279500000.0
2008-10-28 02:30:00,145.32,145.36,145.265,145.355,81800000.0
2008-10-28 02:31:00,145.36,145.41,145.33,145.34,262800000.0
2008-10-28 02:32:00,145.34,145.34,145.13,145.16,270600000.0
2008-10-28 02:33:00,145.17,145.215,144.635,144.65,381200000.0
2008-10-28 02:34:00,144.65,144.7,144.375,144.455,244400000.0
2008-10-28 02:35:00,144.47,144.57,144.32,144.405,183200000.0
2008-10-28 02:36:00,144.405,144.465,144.32,144.4,148600000.0
2008-10-28 02:37:00,144.42,144.655,144.42,144.58,159200000.0
2008-10-28 02:38:00,144.585,144.805,144.585,144.805,110000000.0
2008-10-28 02:39:00,144.8,144.9,144.775,144.855,98200000.0
2008-10-28 02:40:00,144.865,144.865,144.63,144.655,204600000.0
2008-10-28 02:41:00,144.645,144.655,144.63,144.63,51600000.0
2008-10-28 02:42:00,144.635,144.66,144.405,144.425,81600000.0
2008-10-28 02:43:00,144.425,144.455,144.355,144.355,83200000.0
2008-10-28 02:44:00,144.345,144.405,144.305,144.405,105800000.0
2008-10-28 02:45:00,144.41,144.505,144.4,144.505,65400000.0
2008-10-28 02:46:00,144.52,144.57,144.46,144.46,139600000.0
2008-10-28 02:47:00,144.46,144.565,144.425,144.5,118600000.0
2008-10-28 02:48:00,144.5,144.56,144.33,144.36,85600000.0
2008-10-28 02:49:00,144.36,144.48,144.35,144.45,61200000.0
2008-10-28 02:50:00,144.45,144.455,144.45,144.45,33000000.0
2008-10-28 02:51:00,144.46,144.51,144.445,144.445,85200000.0
2008-10-28 02:52:00,144.43,144.865,144.42,144.78,157000000.0
2008-10-28 02:53:00,144.795,144.825,144.75,144.78,154900000.0
2008-10-28 02:54:00,144.78,144.78,144.24,144.345,437600000.0
2008-10-28 02:55:00,144.335,144.495,144.31,144.35,312600000.0
2008-10-28 02:56:00,144.37,144.46,144.36,144.41,105600000.0
2008-10-28 02:57:00,144.415,144.61,144.415,144.57,186600000.0
2008-10-28 02:58:00,144.57,144.57,144.55,144.55,89200000.0
2008-10-28 02:59:00,144.55,144.55,144.19,144.26,1217000003.0
2008-10-28 03:00:00,144.24,144.275,144.145,144.23,131700000.0
2008-10-28 03:01:00,144.23,144.25,144.025,144.03,87200000.0
2008-10-28 03:02:00,144.03,144.09,144.02,144.075,154800000.0
2008-10-28 03:03:00,144.085,144.12,144.07,144.08,88200000.0
2008-10-28 03:04:00,144.08,144.08,143.84,143.87,231600000.0
2008-10-28 03:05:00,143.87,143.87,143.5,143.625,521900000.0
2008-10-28 03:06:00,143.62,143.62,143.14,143.14,210200000.0
2008-10-28 03:07:00,143.16,143.16,142.91,142.91,368800000.0
2008-10-28 03:08:00,142.91,143.145,142.91,143.1,480800000.0
2008-10-28 03:09:00,143.105,143.215,143.075,143.215,253500001.0
2008-10-28 03:10:00,143.215,143.29,143.2,143.28,112500000.0
2008-10-28 03:11:00,143.27,143.4,143.27,143.305,214700000.0
2008-10-28 03:12:00,143.3,143.305,143.205,143.225,147600000.0
2008-10-28 03:13:00,143.235,143.265,142.935,142.95,285200000.0
2008-10-28 03:14:00,142.95,143.0,142.945,142.95,185200000.0
2008-10-28 03:15:00,142.95,143.09,142.95,143.075,177200000.0
2008-10-28 03:16:00,143.075,143.09,142.82,143.01,219500000.0
2008-10-28 03:17:00,143.025,143.025,142.905,142.91,217800000.0
2008-10-28 03:18:00,142.935,143.125,142.91,143.105,203000000.0
2008-10-28 03:19:00,143.1,143.215,143.075,143.19,221400000.0
2008-10-28 03:20:00,143.18,143.19,142.92,143.015,220200000.0
2008-10-28 03:21:00,143.02,143.1,143.02,143.085,101800000.0
2008-10-28 03:22:00,143.09,143.185,143.09,143.185,42600000.0
2008-10-28 03:23:00,143.185,143.35,143.16,143.28,121600000.0
2008-10-28 03:24:00,143.29,143.29,143.29,143.29,58800000.0
2008-10-28 03:25:00,143.29,143.29,143.225,143.24,36800000.0
2008-10-28 03:26:00,143.23,143.28,143.185,143.23,136800000.0
2008-10-28 03:27:00,143.23,143.3,143.19,143.215,243800000.0
2008-10-28 03:28:00,143.22,143.3,143.195,143.235,154000000.0
2008-10-28 03:29:00,143.235,143.295,143.19,143.23,156800000.0
2008-10-28 03:30:00,143.23,143.42,143.23,143.42,132800000.0
2008-10-28 03:31:00,143.395,143.48,143.39,143.455,86700000.0
2008-10-28 03:32:00,143.47,143.625,143.47,143.625,119600000.0
2008-10-28 03:33:00,143.64,143.74,143.595,143.65,127100000.0
2008-10-28 03:34:00,143.66,143.69,143.59,143.61,109800000.0
2008-10-28 03:35:00,143.61,143.61,143.61,143.61,104400000.0
2008-10-28 03:36:00,143.61,143.73,143.61,143.715,172200000.0
2008-10-28 03:37:00,143.725,143.77,143.495,143.71,292800000.0
2008-10-28 03:38:00,143.725,143.735,143.5,143.55,254000000.0
2008-10-28 03:39:00,143.555,143.62,143.535,143.55,179000000.0
2008-10-28 03:40:00,143.55,143.63,143.54,143.63,94000000.0
2008-10-28 03:41:00,143.61,143.645,143.55,143.63,165800000.0
2008-10-28 03:42:00,143.635,143.71,143.625,143.69,65100000.0
2008-10-28 03:43:00,143.69,143.74,143.675,143.685,98900000.0
2008-10-28 03:44:00,143.695,143.92,143.695,143.86,114200000.0
2008-10-28 03:45:00,143.86,143.91,143.85,143.9,261000000.0
2008-10-28 03:46:00,143.9,143.9,143.695,143.74,489600000.0
2008-10-28 03:47:00,143.74,143.74,143.66,143.67,417400000.0
2008-10-28 03:48:00,143.67,143.67,143.39,143.445,519800000.0
2008-10-28 03:49:00,143.445,143.51,143.44,143.44,251800000.0
2008-10-28 03:50:00,143.44,143.455,143.44,143.44,267000000.0
2008-10-28 03:51:00,143.44,143.6,143.365,143.52,109600000.0
2008-10-28 03:52:00,143.52,143.52,143.52,143.52,27600000.0
2008-10-28 03:53:00,143.52,143.635,143.52,143.6,88800000.0
2008-10-28 03:54:00,143.6,143.69,143.575,143.66,250200000.0
2008-10-28 03:55:00,143.66,143.735,143.655,143.735,80600000.0
2008-10-28 03:56:00,143.695,143.79,143.695,143.78,117200000.0
2008-10-28 03:57:00,143.79,143.825,143.76,143.77,71800000.0
2008-10-28 03:58:00,143.775,143.885,143.765,143.83,88400000.0
2008-10-28 03:59:00,143.825,143.99,143.79,143.945,182400000.0
2008-10-28 04:00:00,143.945,144.055,143.915,143.99,145400000.0
2008-10-28 04:01:00,143.99,143.99,143.915,143.92,111800000.0
2008-10-28 04:02:00,143.92,143.92,143.92,143.92,38400000.0
2008-10-28 04:03:00,143.92,143.92,143.785,143.82,64100000.0
2008-10-28 04:04:00,143.815,143.89,143.77,143.835,155000000.0
2008-10-28 04:05:00,143.825,143.905,143.81,143.85,92800000.0
2008-10-28 04:06:00,143.865,143.87,143.795,143.83,141500000.0
2008-10-28 04:07:00,143.83,143.84,143.81,143.84,44100000.0
2008-10-28 04:08:00,143.855,143.94,143.85,143.935,91200000.0
2008-10-28 04:09:00,143.935,144.02,143.935,143.98,109600000.0
2008-10-28 04:10:00,143.98,143.98,143.83,143.84,129000000.0
2008-10-28 04:11:00,143.84,143.84,143.69,143.7,96800000.0
2008-10-28 04:12:00,143.7,143.7,143.452,143.555,165800000.0
2008-10-28 04:13:00,143.55,143.575,143.53,143.545,132300000.0
2008-10-28 04:14:00,143.54,143.625,143.54,143.605,123800000.0
2008-10-28 04:15:00,143.57,143.76,143.57,143.71,132800000.0
2008-10-28 04:16:00,143.71,143.865,143.695,143.825,161500000.0
2008-10-28 04:17:00,143.83,143.895,143.805,143.855,195300000.0
2008-10-28 04:18:00,143.875,143.925,143.84,143.84,52100000.0
2008-10-28 04:19:00,143.84,143.945,143.84,143.9,72900000.0
2008-10-28 04:20:00,143.9,143.905,143.9,143.9,6400000.0
2008-10-28 04:21:00,143.915,143.96,143.895,143.935,29400000.0
2008-10-28 04:22:00,143.925,143.95,143.905,143.95,37400000.0
2008-10-28 04:23:00,143.95,144.005,143.95,144.0,90000000.0
2008-10-28 04:24:00,143.99,144.07,143.96,144.07,222600000.0
2008-10-28 04:25:00,144.065,144.21,144.05,144.21,159500000.0
2008-10-28 04:26:00,144.195,144.315,144.175,144.305,193400000.0
2008-10-28 04:27:00,144.32,144.32,144.255,144.27,201600000.0
2008-10-28 04:28:00,144.27,144.27,144.27,144.27,94400000.0
2008-10-28 04:29:00,144.27,144.27,144.155,144.2,158200000.0
2008-10-28 04:30:00,144.2,144.2,144.13,144.14,36600000.0
2008-10-28 04:31:00,144.145,144.165,144.11,144.14,57800000.0
2008-10-28 04:32:00,144.13,144.265,144.095,144.265,104200000.0
2008-10-28 04:33:00,144.275,144.72,144.23,144.72,351000001.0
2008-10-28 04:34:00,144.72,144.825,144.68,144.75,288200000.0
2008-10-28 04:35:00,144.75,144.77,144.6,144.61,145800000.0
2008-10-28 04:36:00,144.61,144.61,144.395,144.59,174800000.0
2008-10-28 04:37:00,144.58,144.8,144.52,144.743,188600000.0
2008-10-28 04:38:00,144.785,144.795,144.715,144.77,470400000.0
2008-10-28 04:39:00,144.785,144.88,144.755,144.86,259800000.0
2008-10-28 04:40:00,144.865,144.87,144.685,144.75,230800000.0
2008-10-28 04:41:00,144.76,144.89,144.735,144.87,217000000.0
2008-10-28 04:42:00,144.855,144.93,144.825,144.83,97400000.0
2008-10-28 04:43:00,144.86,144.86,144.7,144.83,274200000.0
2008-10-28 04:44:00,144.85,144.875,144.8,144.875,63400000.0
2008-10-28 04:45:00,144.865,144.885,144.84,144.84,19600000.0
2008-10-28 04:46:00,144.87,144.87,144.66,144.67,302600002.0
2008-10-28 04:47:00,144.67,144.74,144.65,144.67,207600000.0
2008-10-28 04:48:00,144.67,144.795,144.665,144.745,169400000.0
2008-10-28 04:49:00,144.76,144.79,144.685,144.69,257800000.0
2008-10-28 04:50:00,144.69,144.69,144.69,144.69,294000000.0
2008-10-28 04:51:00,144.69,144.69,144.46,144.55,253800000.0
2008-10-28 04:52:00,144.53,144.6,144.45,144.58,328600000.0
2008-10-28 04:53:00,144.58,144.665,144.57,144.645,124000000.0
2008-10-28 04:54:00,144.615,144.64,144.615,144.615,107800000.0
2008-10-28 04:55:00,144.615,144.62,144.615,144.62,24400000.0
2008-10-28 04:56:00,144.62,144.62,144.62,144.62,72000000.0
2008-10-28 04:57:00,144.62,144.62,144.62,144.62,312000000.0
2008-10-28 04:58:00,144.62,144.625,144.615,144.615,26000000.0
2008-10-28 04:59:00,144.62,144.625,144.615,144.615,109800000.0
2008-10-28 05:00:00,144.62,144.635,144.62,144.635,172000000.0
2008-10-28 05:01:00,144.645,144.7,144.615,144.645,174600001.0
2008-10-28 05:02:00,144.65,144.67,144.63,144.65,49200000.0
2008-10-28 05:03:00,144.64,144.66,144.625,144.65,124600000.0
2008-10-28 05:04:00,144.67,144.68,144.67,144.68,39600000.0
2008-10-28 05:05:00,144.68,144.745,144.66,144.745,146000000.0
2008-10-28 05:06:00,144.755,144.82,144.725,144.82,146000000.0
2008-10-28 05:07:00,144.755,144.975,144.755,144.87,201800000.0
2008-10-28 05:08:00,144.87,144.92,144.86,144.885,76000000.0
2008-10-28 05:09:00,144.89,144.985,144.875,144.96,77000000.0
2008-10-28 05:10:00,144.96,144.96,144.96,144.96,13200000.0
2008-10-28 05:11:00,144.905,144.945,144.89,144.905,74800000.0
2008-10-28 05:12:00,144.915,144.93,144.885,144.89,42200000.0
2008-10-28 05:13:00,144.89,144.905,144.89,144.895,15000000.0
2008-10-28 05:14:00,144.89,144.91,144.885,144.9,24900000.0
2008-10-28 05:15:00,144.93,144.94,144.915,144.93,28600000.0
2008-10-28 05:16:00,144.93,144.985,144.93,144.975,39200000.0
2008-10-28 05:17:00,144.975,144.975,144.935,144.94,167600000.0
2008-10-28 05:18:00,144.94,144.94,144.845,144.915,56000000.0
2008-10-28 05:19:00,144.885,144.92,144.875,144.885,47700000.0
2008-10-28 05:20:00,144.885,144.91,144.845,144.88,37000000.0
2008-10-28 05:21:00,144.865,144.89,144.85,144.85,29800000.0
2008-10-28 05:22:00,144.88,144.88,144.85,144.86,35600000.0
2008-10-28 05:23:00,144.86,144.87,144.855,144.86,38100000.0
2008-10-28 05:24:00,144.86,144.86,144.86,144.86,12000000.0
2008-10-28 05:25:00,144.86,144.86,144.86,144.86,19000000.0
2008-10-28 05:26:00,144.86,144.86,144.74,144.745,52600000.0
2008-10-28 05:27:00,144.745,144.765,144.735,144.74,71400000.0
2008-10-28 05:28:00,144.74,144.74,144.74,144.74,31800000.0
2008-10-28 05:29:00,144.74,144.74,144.605,144.62,110900000.0
2008-10-28 05:30:00,144.635,144.635,144.61,144.62,79600000.0
2008-10-28 05:31:00,144.62,144.67,144.61,144.615,178600000.0
2008-10-28 05:32:00,144.65,144.66,144.595,144.655,95600000.0
2008-10-28 05:33:00,144.615,144.75,144.61,144.75,45400000.0
2008-10-28 05:34:00,144.76,144.93,144.76,144.91,94800000.0
2008-10-28 05:35:00,144.91,145.0,144.91,145.0,48200000.0
2008-10-28 05:36:00,145.0,145.1,145.0,145.1,50600000.0
2008-10-28 05:37:00,145.115,145.17,145.07,145.13,60600000.0
2008-10-28 05:38:00,145.145,145.385,145.13,145.385,214100000.0
2008-10-28 05:39:00,145.37,145.42,145.285,145.38,302200000.0
2008-10-28 05:40:00,145.385,145.415,145.36,145.365,187800000.0
2008-10-28 05:41:00,145.37,145.435,145.35,145.42,166100000.0
2008-10-28 05:42:00,145.43,145.565,145.375,145.535,198600000.0
2008-10-28 05:43:00,145.54,145.63,145.52,145.63,167600000.0
2008-10-28 05:44:00,145.62,145.81,145.59,145.785,131800000.0
2008-10-28 05:45:00,145.77,145.79,145.735,145.74,138800000.0
2008-10-28 05:46:00,145.74,145.74,145.425,145.425,315900000.0
2008-10-28 05:47:00,145.405,145.43,145.145,145.21,726293750.0
2008-10-28 05:48:00,145.22,145.27,145.08,145.095,171400000.0
2008-10-28 05:49:00,145.1,145.245,145.095,145.215,262800000.0
2008-10-28 05:50:00,145.215,145.35,145.215,145.33,303200000.0
2008-10-28 05:51:00,145.33,145.34,145.235,145.3,265600000.0
2008-10-28 05:52:00,145.31,145.35,145.31,145.35,171000000.0
2008-10-28 05:53:00,145.35,145.36,145.33,145.34,138100000.0
2008-10-28 05:54:00,145.34,145.34,145.34,145.34,52200000.0
2008-10-28 05:55:00,145.34,145.34,145.34,145.34,40000000.0
2008-10-28 05:56:00,145.34,145.395,145.34,145.375,43600000.0
2008-10-28 05:57:00,145.375,145.6,145.355,145.6,159700000.0
2008-10-28 05:58:00,145.57,145.575,145.565,145.57,59900000.0
2008-10-28 05:59:00,145.57,145.625,145.57,145.625,138500000.0
2008-10-28 06:00:00,145.63,145.63,145.58,145.6,85100000.0
2008-10-28 06:01:00,145.6,145.61,145.57,145.61,64100000.0
2008-10-28 06:02:00,145.61,145.63,145.605,145.62,57600000.0
2008-10-28 06:03:00,145.62,145.76,145.62,145.76,47800000.0
2008-10-28 06:04:00,145.74,145.805,145.715,145.74,220600000.0
2008-10-28 06:05:00,145.74,145.74,145.74,145.74,38000000.0
2008-10-28 06:06:00,145.74,145.74,145.575,145.6,142400000.0
2008-10-28 06:07:00,145.59,145.63,145.575,145.595,148900000.0
2008-10-28 06:08:00,145.595,145.595,145.575,145.58,87000000.0
2008-10-28 06:09:00,145.58,145.585,145.55,145.58,136800000.0
2008-10-28 06:10:00,145.58,145.58,145.47,145.47,86400000.0
2008-10-28 06:11:00,145.47,145.47,145.47,145.47,79800000.0
2008-10-28 06:12:00,145.47,145.55,145.41,145.55,90400000.0
2008-10-28 06:13:00,145.535,145.66,145.525,145.66,131800000.0
2008-10-28 06:14:00,145.66,145.7,145.64,145.67,159400000.0
2008-10-28 06:15:00,145.67,145.67,145.415,145.485,147400000.0
2008-10-28 06:16:00,145.455,145.54,145.45,145.5,90000000.0
2008-10-28 06:17:00,145.5,145.525,145.415,145.52,124400000.0
2008-10-28 06:18:00,145.52,145.52,145.485,145.505,96200000.0
2008-10-28 06:19:00,145.505,145.505,145.485,145.49,84400000.0
2008-10-28 06:20:00,145.49,145.49,145.4,145.435,86500000.0
2008-10-28 06:21:00,145.44,145.5,145.435,145.5,53800000.0
2008-10-28 06:22:00,145.51,145.64,145.475,145.64,100100000.0
2008-10-28 06:23:00,145.65,145.705,145.575,145.7,155000000.0
2008-10-28 06:24:00,145.71,145.76,145.695,145.74,350500000.0
2008-10-28 06:25:00,145.74,145.745,145.725,145.73,257800000.0
2008-10-28 06:26:00,145.73,145.73,145.585,145.59,417000000.0
2008-10-28 06:27:00,145.595,145.66,145.59,145.66,286300000.0
2008-10-28 06:28:00,145.66,145.71,145.645,145.67,158200000.0
2008-10-28 06:29:00,145.67,145.67,145.67,145.67,83400000.0
2008-10-28 06:30:00,145.67,145.7,145.64,145.69,176200000.0
2008-10-28 06:31:00,145.7,145.755,145.685,145.73,93000000.0
2008-10-28 06:32:00,145.73,145.73,145.62,145.715,119200000.0
2008-10-28 06:33:00,145.715,145.815,145.705,145.8,96600000.0
2008-10-28 06:34:00,145.79,145.915,145.79,145.905,153000000.0
2008-10-28 06:35:00,145.91,146.025,145.885,145.985,117400000.0
2008-10-28 06:36:00,145.975,146.48,145.975,146.46,287800000.0
2008-10-28 06:37:00,146.475,146.54,146.41,146.5,359900000.0
2008-10-28 06:38:00,146.51,146.655,146.495,146.6,317700000.0
2008-10-28 06:39:00,146.585,146.61,146.265,146.265,202800000.0
2008-10-28 06:40:00,146.3,146.365,146.18,146.19,205500000.0
2008-10-28 06:41:00,146.19,146.3,146.175,146.25,165400000.0
2008-10-28 06:42:00,146.26,146.37,146.245,146.33,188900000.0
2008-10-28 06:43:00,146.33,146.35,146.33,146.35,28200000.0
2008-10-28 06:44:00,146.365,146.44,146.365,146.4,31800000.0
2008-10-28 06:45:00,146.4,146.4,146.4,146.4,27600000.0
2008-10-28 06:46:00,146.4,146.4,146.365,146.37,24200000.0
2008-10-28 06:47:00,146.37,146.37,146.25,146.27,64400000.0
2008-10-28 06:48:00,146.27,146.27,145.775,145.855,284400000.0
2008-10-28 06:49:00,145.845,145.985,145.8,145.85,125700000.0
2008-10-28 06:50:00,145.85,146.025,145.85,146.025,203300000.0
2008-10-28 06:51:00,146.025,146.025,145.895,146.02,156800000.0
2008-10-28 06:52:00,146.03,146.055,145.99,146.03,127900000.0
2008-10-28 06:53:00,146.045,146.15,146.0,146.065,143000000.0
2008-10-28 06:54:00,146.07,146.235,146.07,146.18,123400000.0
2008-10-28 06:55:00,146.165,146.23,146.16,146.215,46400000.0
2008-10-28 06:56:00,146.22,146.245,146.175,146.245,57300000.0
2008-10-28 06:57:00,146.235,146.31,146.225,146.3,145400000.0
2008-10-28 06:58:00,146.31,146.33,146.27,146.3,56600000.0
2008-10-28 06:59:00,146.3,146.305,146.175,146.25,149700000.0
2008-10-28 07:00:00,146.27,146.3,146.25,146.27,86400000.0
2008-10-28 07:01:00,146.27,146.28,146.255,146.255,34600000.0
2008-10-28 07:02:00,146.265,146.27,146.255,146.255,16700000.0
2008-10-28 07:03:00,146.27,146.305,146.245,146.245,133000000.0
2008-10-28 07:04:00,146.255,146.295,146.245,146.275,177400000.0
2008-10-28 07:05:00,146.28,146.4,146.24,146.4,151400000.0
2008-10-28 07:06:00,146.415,146.74,146.405,146.695,443600000.0
2008-10-28 07:07:00,146.715,146.905,146.665,146.845,511400000.0
2008-10-28 07:08:00,146.85,146.895,146.84,146.895,125900000.0
2008-10-28 07:09:00,146.895,146.895,146.715,146.78,199100000.0
2008-10-28 07:10:00,146.78,146.86,146.775,146.84,141300000.0
2008-10-28 07:11:00,146.85,146.85,146.745,146.745,34400000.0
2008-10-28 07:12:00,146.75,146.84,146.75,146.81,145800000.0
2008-10-28 07:13:00,146.81,146.81,146.665,146.67,144800000.0
2008-10-28 07:14:00,146.67,146.705,146.66,146.67,86900000.0
2008-10-28 07:15:00,146.67,146.67,146.46,146.49,172500000.0
2008-10-28 07:16:00,146.505,146.525,146.285,146.39,184200000.0
2008-10-28 07:17:00,146.37,146.435,146.37,146.42,103100000.0
2008-10-28 07:18:00,146.4,146.425,146.265,146.265,38300000.0
2008-10-28 07:19:00,146.29,146.455,146.26,146.455,122700000.0
2008-10-28 07:20:00,146.46,146.465,146.43,146.43,72600000.0
2008-10-28 07:21:00,146.43,146.54,146.43,146.52,61200000.0
2008-10-28 07:22:00,146.525,146.64,146.505,146.605,154300000.0
2008-10-28 07:23:00,146.605,146.685,146.59,146.65,97600000.0
2008-10-28 07:24:00,146.635,146.645,146.625,146.625,67400000.0
2008-10-28 07:25:00,146.64,146.7,146.64,146.655,45000000.0
2008-10-28 07:26:00,146.665,146.71,146.66,146.7,26400000.0
2008-10-28 07:27:00,146.705,146.78,146.705,146.74,24400000.0
2008-10-28 07:28:00,146.755,146.805,146.715,146.765,123200000.0
2008-10-28 07:29:00,146.8,146.96,146.78,146.91,165400000.0
2008-10-28 07:30:00,146.91,147.065,146.88,147.065,199700000.0
2008-10-28 07:31:00,147.07,147.16,147.065,147.135,407200004.0
2008-10-28 07:32:00,147.135,147.165,147.055,147.12,261400002.0
2008-10-28 07:33:00,147.125,147.155,147.095,147.11,445400002.0
2008-10-28 07:34:00,147.11,147.165,147.085,147.165,295000002.0
2008-10-28 07:35:00,147.155,147.18,147.135,147.15,83500000.0
2008-10-28 07:36:00,147.155,147.165,147.045,147.05,486099999.0
2008-10-28 07:37:00,147.05,147.3,147.05,147.3,459000001.0
2008-10-28 07:38:00,147.31,147.82,147.3,147.69,708700001.0
2008-10-28 07:39:00,147.69,147.92,147.635,147.915,487200000.0
2008-10-28 07:40:00,147.92,148.06,147.92,148.035,250500000.0
2008-10-28 07:41:00,148.035,148.07,147.91,147.91,690600000.0
2008-10-28 07:42:00,147.92,147.935,147.63,147.845,293700000.0
2008-10-28 07:43:00,147.845,148.005,147.725,148.005,212600000.0
2008-10-28 07:44:00,147.885,148.2,147.885,148.2,261200000.0
2008-10-28 07:45:00,148.205,148.31,148.145,148.295,283200000.0
2008-10-28 07:46:00,148.28,148.51,148.26,148.365,526900000.0
2008-10-28 07:47:00,148.37,148.495,148.325,148.46,245100000.0
2008-10-28 07:48:00,148.465,148.49,148.165,148.25,392700000.0
2008-10-28 07:49:00,148.265,149.19,148.225,149.19,433700000.0
2008-10-28 07:50:00,149.2,149.49,149.155,149.3,843500001.0
2008-10-28 07:51:00,149.305,149.495,149.305,149.43,495600000.0
2008-10-28 07:52:00,149.4,149.78,149.29,149.73,319200000.0
2008-10-28 07:53:00,149.74,150.21,149.735,150.055,401400000.0
2008-10-28 07:54:00,150.045,150.715,150.01,150.715,415900000.0
2008-10-28 07:55:00,150.73,151.275,150.73,150.945,517600000.0
2008-10-28 07:56:00,150.935,151.0,150.585,150.605,203500000.0
2008-10-28 07:57:00,150.625,150.65,150.285,150.355,383000000.0
2008-10-28 07:58:00,150.365,150.395,149.98,150.0,283100000.0
2008-10-28 07:59:00,150.0,150.0,149.595,149.82,210700000.0
2008-10-28 08:00:00,149.82,150.16,149.775,150.115,483700000.0
2008-10-28 08:01:00,150.155,150.48,150.155,150.21,550100000.0
2008-10-28 08:02:00,150.21,150.21,150.145,150.17,475000000.0
2008-10-28 08:03:00,150.17,150.17,149.745,149.76,709400001.0
2008-10-28 08:04:00,149.76,149.76,149.58,149.6,502100000.0
2008-10-28 08:05:00,149.6,149.6,149.29,149.365,875300000.0
2008-10-28 08:06:00,149.355,149.45,149.085,149.16,821700000.0
2008-10-28 08:07:00,149.16,149.205,149.155,149.18,805000000.0
2008-10-28 08:08:00,149.22,149.815,148.985,149.805,362200000.0
2008-10-28 08:09:00,149.81,149.985,149.78,149.985,275900000.0
2008-10-28 08:10:00,149.99,150.205,149.87,150.18,312400000.0
2008-10-28 08:11:00,150.18,150.195,149.835,149.92,285600000.0
2008-10-28 08:12:00,149.92,149.97,149.91,149.92,193800000.0
2008-10-28 08:13:00,149.92,149.92,149.92,149.92,234000000.0
2008-10-28 08:14:00,149.92,149.94,149.75,149.855,266800000.0
2008-10-28 08:15:00,149.815,149.815,149.745,149.76,625400000.0
2008-10-28 08:16:00,149.76,149.78,149.76,149.78,574800000.0
2008-10-28 08:17:00,149.78,149.885,149.755,149.86,111600001.0
2008-10-28 08:18:00,149.875,149.905,149.81,149.82,84600000.0
2008-10-28 08:19:00,149.82,149.88,149.82,149.88,87600000.0
2008-10-28 08:20:00,149.88,149.98,149.86,149.96,93700000.0
2008-10-28 08:21:00,149.96,149.98,149.95,149.97,54100000.0
2008-10-28 08:22:00,149.97,150.02,149.91,149.94,227600000.0
2008-10-28 08:23:00,149.945,150.03,149.935,150.03,97800000.0
2008-10-28 08:24:00,150.015,150.22,150.015,150.2,191600000.0
2008-10-28 08:25:00,150.21,150.425,150.2,150.38,227200000.0
2008-10-28 08:26:00,150.39,150.425,150.38,150.425,65400000.0
2008-10-28 08:27:00,150.42,150.49,150.4,150.43,127400000.0
2008-10-28 08:28:00,150.44,150.55,150.44,150.55,56800000.0
2008-10-28 08:29:00,150.55,150.555,150.515,150.55,65600000.0
2008-10-28 08:30:00,150.57,150.58,150.545,150.57,40800000.0
2008-10-28 08:31:00,150.57,150.575,150.53,150.54,92800000.0
2008-10-28 08:32:00,150.54,150.59,150.53,150.54,68800000.0
2008-10-28 08:33:00,150.54,150.595,150.535,150.575,83600000.0
2008-10-28 08:34:00,150.56,150.595,150.425,150.43,84600000.0
2008-10-28 08:35:00,150.445,150.45,150.38,150.45,289200000.0
2008-10-28 08:36:00,150.44,150.47,150.3,150.33,159100000.0
2008-10-28 08:37:00,150.32,150.365,150.265,150.27,384100000.0
2008-10-28 08:38:00,150.27,150.27,149.94,150.005,377400000.0
2008-10-28 08:39:00,150.015,150.05,149.91,149.92,96400000.0
2008-10-28 08:40:00,149.92,149.96,149.92,149.945,48200000.0
2008-10-28 08:41:00,149.945,150.03,149.935,149.995,97600000.0
2008-10-28 08:42:00,150.005,150.165,149.99,150.165,142600000.0
2008-10-28 08:43:00,150.165,150.28,150.145,150.28,215600000.0
2008-10-28 08:44:00,150.28,150.345,150.265,150.325,135400000.0
2008-10-28 08:45:00,150.32,150.335,150.195,150.225,143600000.0
2008-10-28 08:46:00,150.23,150.26,150.195,150.2,95200000.0
2008-10-28 08:47:00,150.205,150.205,150.04,150.09,102000000.0
2008-10-28 08:48:00,150.085,150.1,150.03,150.045,78000000.0
2008-10-28 08:49:00,150.04,150.06,150.04,150.06,44000000.0
2008-10-28 08:50:00,150.075,150.125,150.06,150.08,42800000.0
2008-10-28 08:51:00,150.08,150.115,150.06,150.095,49400000.0
2008-10-28 08:52:00,150.095,150.11,149.955,150.03,95400000.0
2008-10-28 08:53:00,150.025,150.115,150.02,150.115,33000000.0
2008-10-28 08:54:00,150.11,150.125,150.04,150.05,208800000.0
2008-10-28 08:55:00,150.05,150.07,150.05,150.065,361600000.0
2008-10-28 08:56:00,150.08,150.16,150.065,150.145,69400000.0
2008-10-28 08:57:00,150.145,150.165,150.06,150.145,96600000.0
2008-10-28 08:58:00,150.115,150.16,150.06,150.115,99600000.0
2008-10-28 08:59:00,150.115,150.115,149.99,150.1,103800000.0
2008-10-28 09:00:00,150.095,150.115,150.09,150.11,58200000.0
2008-10-28 09:01:00,150.11,150.11,149.83,149.865,355800000.0
2008-10-28 09:02:00,149.865,149.895,149.415,149.465,559600000.0
2008-10-28 09:03:00,149.48,149.575,149.455,149.525,224000000.0
2008-10-28 09:04:00,149.52,149.52,149.28,149.29,375600000.0
2008-10-28 09:05:00,149.315,149.605,149.315,149.55,184000000.0
2008-10-28 09:06:00,149.55,149.55,149.35,149.505,299199999.0
2008-10-28 09:07:00,149.525,149.64,149.515,149.63,157200000.0
2008-10-28 09:08:00,149.645,149.66,149.56,149.575,467800000.0
2008-10-28 09:09:00,149.57,149.57,149.16,149.16,499200000.0
2008-10-28 09:10:00,149.16,149.16,148.99,149.05,401800000.0
2008-10-28 09:11:00,149.045,149.075,149.025,149.025,378400000.0
2008-10-28 09:12:00,149.035,149.06,148.91,148.955,217800000.0
2008-10-28 09:13:00,148.965,148.985,148.545,148.585,406600000.0
2008-10-28 09:14:00,148.6,148.655,148.34,148.4,417600000.0
2008-10-28 09:15:00,148.395,148.4,147.945,148.135,316600000.0
2008-10-28 09:16:00,148.135,148.415,148.11,148.41,249800000.0
2008-10-28 09:17:00,148.42,148.73,148.42,148.73,192200000.0
2008-10-28 09:18:00,148.735,148.945,148.69,148.81,645600000.0
2008-10-28 09:19:00,148.81,148.825,148.71,148.71,285600000.0
2008-10-28 09:20:00,148.71,148.855,148.6,148.64,155000000.0
2008-10-28 09:21:00,148.625,148.68,148.56,148.57,318200000.0
2008-10-28 09:22:00,148.57,148.57,148.42,148.44,233000000.0
2008-10-28 09:23:00,148.45,148.76,148.45,148.76,183600000.0
2008-10-28 09:24:00,148.745,148.885,148.71,148.885,178600000.0
2008-10-28 09:25:00,148.885,148.925,148.83,148.92,188200000.0
2008-10-28 09:26:00,148.925,149.08,148.865,149.035,224800000.0
2008-10-28 09:27:00,149.045,149.09,149.04,149.075,75600000.0
2008-10-28 09:28:00,149.075,149.195,149.04,149.075,169700000.0
2008-10-28 09:29:00,149.085,149.105,148.905,148.92,238400000.0
2008-10-28 09:30:00,148.875,148.885,148.74,148.755,145000000.0
2008-10-28 09:31:00,148.755,148.8,148.545,148.605,204800000.0
2008-10-28 09:32:00,148.58,148.585,148.315,148.4,260600000.0
2008-10-28 09:33:00,148.405,148.525,148.405,148.505,165200000.0
2008-10-28 09:34:00,148.47,148.49,148.275,148.28,224400000.0
2008-10-28 09:35:00,148.29,148.335,148.055,148.27,278200000.0
2008-10-28 09:36:00,148.295,148.4,147.99,148.015,210600000.0
2008-10-28 09:37:00,148.015,148.285,147.69,148.145,284700000.0
2008-10-28 09:38:00,148.175,148.285,147.775,147.775,260400000.0
2008-10-28 09:39:00,147.775,147.9,147.775,147.89,161600000.0
2008-10-28 09:40:00,147.905,148.02,147.89,147.89,177000000.0
2008-10-28 09:41:00,147.915,147.95,147.39,147.445,393400000.0
2008-10-28 09:42:00,147.475,147.595,147.405,147.55,307600000.0
2008-10-28 09:43:00,147.55,147.55,147.39,147.4,292800000.0
2008-10-28 09:44:00,147.395,147.425,147.335,147.385,339800000.0
2008-10-28 09:45:00,147.35,147.41,147.35,147.36,355200000.0
2008-10-28 09:46:00,147.36,147.43,147.31,147.43,372500000.0
2008-10-28 09:47:00,147.43,147.585,147.38,147.425,320300000.0
2008-10-28 09:48:00,147.44,147.485,147.255,147.26,406700000.0
2008-10-28 09:49:00,147.265,147.265,147.04,147.165,408600000.0
2008-10-28 09:50:00,147.175,147.2,146.855,146.855,496200000.0
2008-10-28 09:51:00,146.86,146.995,146.86,146.98,311400000.0
2008-10-28 09:52:00,146.98,147.11,146.885,147.095,416000000.0
2008-10-28 09:53:00,147.07,147.07,146.82,146.82,241400000.0
2008-10-28 09:54:00,146.735,146.74,146.515,146.705,351400000.0
2008-10-28 09:55:00,146.7,146.725,146.47,146.5,330700000.0
2008-10-28 09:56:00,146.505,146.515,146.02,146.02,336700000.0
2008-10-28 09:57:00,146.025,146.29,145.94,146.28,417500000.0
2008-10-28 09:58:00,146.275,146.505,146.275,146.455,413500000.0
2008-10-28 09:59:00,146.455,146.755,146.455,146.745,398400000.0
2008-10-28 10:00:00,146.75,146.98,146.745,146.805,427000000.0
2008-10-28 10:01:00,146.815,146.825,146.24,146.245,282800000.0
2008-10-28 10:02:00,146.235,146.495,146.235,146.495,375800000.0
2008-10-28 10:03:00,146.495,146.725,146.455,146.715,259000000.0
2008-10-28 10:04:00,146.715,146.86,146.715,146.845,285200000.0
2008-10-28 10:05:00,146.84,146.865,146.765,146.77,170800000.0
2008-10-28 10:06:00,146.775,146.78,146.45,146.53,368000000.0
2008-10-28 10:07:00,146.53,146.63,146.39,146.63,276200000.0
2008-10-28 10:08:00,146.64,146.775,146.58,146.725,213000000.0
2008-10-28 10:09:00,146.73,146.865,146.695,146.865,323800000.0
2008-10-28 10:10:00,146.88,146.95,146.88,146.925,249400000.0
2008-10-28 10:11:00,146.93,147.01,146.905,146.99,251200000.0
2008-10-28 10:12:00,147.0,147.15,146.995,147.15,232800000.0
2008-10-28 10:13:00,147.145,147.39,147.145,147.375,229400000.0
2008-10-28 10:14:00,147.39,147.53,147.38,147.51,291900000.0
2008-10-28 10:15:00,147.51,147.645,147.48,147.615,507500000.0
2008-10-28 10:16:00,147.625,147.635,147.475,147.48,256000000.0
2008-10-28 10:17:00,147.48,147.48,147.315,147.405,286000000.0
2008-10-28 10:18:00,147.425,147.535,147.425,147.475,320400000.0
2008-10-28 10:19:00,147.47,147.565,147.47,147.55,287000000.0
2008-10-28 10:20:00,147.545,147.76,147.545,147.745,206400000.0
2008-10-28 10:21:00,147.755,147.925,147.755,147.92,267400000.0
2008-10-28 10:22:00,147.92,148.04,147.86,147.925,359000000.0
2008-10-28 10:23:00,147.9,147.945,147.845,147.89,346600000.0
2008-10-28 10:24:00,147.9,147.9,147.725,147.81,414000000.0
2008-10-28 10:25:00,147.81,147.815,147.445,147.455,251200000.0
2008-10-28 10:26:00,147.46,147.645,147.46,147.575,196100000.0
2008-10-28 10:27:00,147.585,147.585,147.525,147.53,152600000.0
2008-10-28 10:28:00,147.53,147.825,147.53,147.765,279600000.0
2008-10-28 10:29:00,147.77,147.865,147.74,147.77,582400001.0
2008-10-28 10:30:00,147.77,147.77,147.615,147.62,179600000.0
2008-10-28 10:31:00,147.62,147.62,147.475,147.53,200400000.0
2008-10-28 10:32:00,147.5,147.58,147.5,147.56,229600000.0
2008-10-28 10:33:00,147.555,147.86,147.535,147.83,351200000.0
2008-10-28 10:34:00,147.825,147.9,147.715,147.795,319600000.0
2008-10-28 10:35:00,147.8,147.8,147.61,147.74,315800000.0
2008-10-28 10:36:00,147.715,147.805,147.67,147.795,208000000.0
2008-10-28 10:37:00,147.78,147.83,147.685,147.715,242600000.0
2008-10-28 10:38:00,147.71,147.815,147.68,147.765,163200000.0
2008-10-28 10:39:00,147.75,147.805,147.715,147.775,151200000.0
2008-10-28 10:40:00,147.78,147.97,147.73,147.93,326600000.0
2008-10-28 10:41:00,147.93,148.145,147.93,148.115,255700000.0
2008-10-28 10:42:00,148.1,148.115,147.8,147.8,206400000.0
2008-10-28 10:43:00,147.795,147.855,147.54,147.685,265400000.0
2008-10-28 10:44:00,147.685,148.095,147.685,148.095,368000000.0
2008-10-28 10:45:00,148.085,148.085,147.98,148.0,206400000.0
2008-10-28 10:46:00,148.0,148.0,147.865,147.915,257800000.0
2008-10-28 10:47:00,147.9,147.925,147.82,147.9,242800000.0
2008-10-28 10:48:00,147.9,147.915,147.865,147.895,249800000.0
2008-10-28 10:49:00,147.895,147.895,147.74,147.74,261000000.0
2008-10-28 10:50:00,147.75,147.825,147.62,147.62,364000000.0
2008-10-28 10:51:00,147.61,147.63,147.52,147.63,311600000.0
2008-10-28 10:52:00,147.62,147.68,147.395,147.47,430800000.0
2008-10-28 10:53:00,147.485,147.615,147.425,147.615,403600000.0
2008-10-28 10:54:00,147.615,147.645,147.445,147.46,348800000.0
2008-10-28 10:55:00,147.46,147.56,147.435,147.495,320200000.0
2008-10-28 10:56:00,147.49,147.49,147.025,147.08,318400000.0
2008-10-28 10:57:00,147.08,147.405,147.08,147.265,344400000.0
2008-10-28 10:58:00,147.255,147.295,147.24,147.285,219200000.0
2008-10-28 10:59:00,147.29,147.355,147.25,147.325,279200000.0
2008-10-28 11:00:00,147.325,147.385,147.005,147.015,317000000.0
2008-10-28 11:01:00,146.955,147.26,146.945,147.235,369800000.0
2008-10-28 11:02:00,147.25,147.285,147.19,147.235,234600000.0
2008-10-28 11:03:00,147.2,147.215,147.085,147.175,210600000.0
2008-10-28 11:04:00,147.165,147.405,147.145,147.405,287400000.0
2008-10-28 11:05:00,147.41,147.555,147.41,147.465,289000000.0
2008-10-28 11:06:00,147.46,147.525,147.455,147.485,149600000.0
2008-10-28 11:07:00,147.49,147.685,147.49,147.59,292800000.0
2008-10-28 11:08:00,147.59,147.62,147.49,147.515,388200000.0
2008-10-28 11:09:00,147.51,147.57,147.44,147.56,243000000.0
2008-10-28 11:10:00,147.57,147.745,147.57,147.675,287000000.0
2008-10-28 11:11:00,147.675,147.72,147.655,147.67,418000000.0
2008-10-28 11:12:00,147.67,147.75,147.665,147.735,236800000.0
2008-10-28 11:13:00,147.74,147.75,147.655,147.69,487999995.0
2008-10-28 11:14:00,147.69,147.69,147.575,147.63,318800000.0
2008-10-28 11:15:00,147.635,147.66,147.61,147.64,179200000.0
2008-10-28 11:16:00,147.63,147.695,147.625,147.675,287000000.0
2008-10-28 11:17:00,147.675,147.7,147.4,147.45,409600000.0
2008-10-28 11:18:00,147.45,147.47,147.365,147.385,276200000.0
2008-10-28 11:19:00,147.385,147.625,147.38,147.61,236400000.0
2008-10-28 11:20:00,147.61,147.69,147.61,147.69,131000000.0
2008-10-28 11:21:00,147.69,147.725,147.65,147.725,281600000.0
2008-10-28 11:22:00,147.715,147.835,147.715,147.715,302000000.0
2008-10-28 11:23:00,147.715,147.73,147.665,147.72,226400000.0
2008-10-28 11:24:00,147.72,147.72,147.495,147.515,325600000.0
2008-10-28 11:25:00,147.515,147.56,147.445,147.48,332600000.0
2008-10-28 11:26:00,147.48,147.515,147.455,147.465,203200000.0
2008-10-28 11:27:00,147.48,147.485,147.395,147.465,227000000.0
2008-10-28 11:28:00,147.465,147.465,147.405,147.42,178600000.0
2008-10-28 11:29:00,147.425,147.43,147.395,147.4,137800000.0
2008-10-28 11:30:00,147.405,147.41,147.37,147.39,142800000.0
2008-10-28 11:31:00,147.4,147.44,147.36,147.41,246000000.0
2008-10-28 11:32:00,147.405,147.405,147.265,147.28,263600000.0
2008-10-28 11:33:00,147.28,147.33,147.02,147.165,256000000.0
2008-10-28 11:34:00,147.165,147.325,147.125,147.31,285600000.0
2008-10-28 11:35:00,147.315,147.46,147.29,147.435,334400000.0
2008-10-28 11:36:00,147.44,147.45,147.1,147.195,267600000.0
2008-10-28 11:37:00,147.2,147.2,146.9,146.91,208400000.0
2008-10-28 11:38:00,146.91,146.955,146.785,146.815,285000000.0
2008-10-28 11:39:00,146.82,147.095,146.79,147.09,278400000.0
2008-10-28 11:40:00,147.09,147.145,147.035,147.08,287100000.0
2008-10-28 11:41:00,147.095,147.205,147.085,147.16,310000000.0
2008-10-28 11:42:00,147.16,147.16,146.985,147.06,201800000.0
2008-10-28 11:43:00,147.05,147.055,147.005,147.035,80800000.0
2008-10-28 11:44:00,147.03,147.07,147.015,147.065,90600000.0
2008-10-28 11:45:00,147.05,147.07,147.01,147.03,170000000.0
2008-10-28 11:46:00,147.035,147.055,146.84,146.88,192000000.0
2008-10-28 11:47:00,146.87,147.12,146.87,147.12,233000000.0
2008-10-28 11:48:00,147.085,147.18,147.085,147.125,158500000.0
2008-10-28 11:49:00,147.12,147.33,147.09,147.29,182400000.0
2008-10-28 11:50:00,147.29,147.33,147.27,147.32,141400000.0
2008-10-28 11:51:00,147.315,147.335,147.255,147.31,112600000.0
2008-10-28 11:52:00,147.32,147.415,147.21,147.415,238800000.0
2008-10-28 11:53:00,147.41,147.65,147.405,147.65,329000000.0
2008-10-28 11:54:00,147.65,147.765,147.64,147.64,168800000.0
2008-10-28 11:55:00,147.64,147.66,147.565,147.575,373600000.0
2008-10-28 11:56:00,147.59,147.715,147.585,147.705,241100000.0
2008-10-28 11:57:00,147.7,147.765,147.525,147.585,284800000.0
2008-10-28 11:58:00,147.59,147.655,147.54,147.55,425000000.0
2008-10-28 11:59:00,147.55,147.58,147.43,147.555,345000000.0
2008-10-28 12:00:00,147.545,147.615,147.515,147.57,164600000.0
2008-10-28 12:01:00,147.565,147.725,147.545,147.725,222400000.0
2008-10-28 12:02:00,147.73,147.91,147.715,147.775,350000000.0
2008-10-28 12:03:00,147.78,147.83,147.705,147.73,157000000.0
2008-10-28 12:04:00,147.73,147.76,147.66,147.67,247400000.0
2008-10-28 12:05:00,147.67,147.725,147.615,147.725,216400000.0
2008-10-28 12:06:00,147.725,147.77,147.625,147.625,165600000.0
2008-10-28 12:07:00,147.62,147.625,147.55,147.58,232400000.0
2008-10-28 12:08:00,147.58,147.63,147.575,147.595,103400000.0
2008-10-28 12:09:00,147.595,147.595,147.495,147.565,297600000.0
2008-10-28 12:10:00,147.56,147.77,147.56,147.745,310800000.0
2008-10-28 12:11:00,147.805,147.885,147.715,147.73,272800000.0
2008-10-28 12:12:00,147.73,147.74,147.59,147.68,318400000.0
2008-10-28 12:13:00,147.68,147.68,147.48,147.55,332000000.0
2008-10-28 12:14:00,147.55,147.63,147.495,147.63,182200000.0
2008-10-28 12:15:00,147.63,147.685,147.535,147.54,210600000.0
2008-10-28 12:16:00,147.54,147.605,147.53,147.585,283800000.0
2008-10-28 12:17:00,147.58,147.645,147.58,147.62,193800000.0
2008-10-28 12:18:00,147.61,147.61,147.555,147.575,101400000.0
2008-10-28 12:19:00,147.57,147.695,147.57,147.675,226700000.0
2008-10-28 12:20:00,147.675,147.74,147.63,147.725,266200000.0
2008-10-28 12:21:00,147.725,147.925,147.715,147.85,409200000.0
2008-10-28 12:22:00,147.85,147.88,147.75,147.755,345000000.0
2008-10-28 12:23:00,147.755,147.81,147.755,147.805,201800000.0
2008-10-28 12:24:00,147.805,148.05,147.79,147.93,294200000.0
2008-10-28 12:25:00,147.93,147.93,147.77,147.825,438600000.0
2008-10-28 12:26:00,147.83,148.255,147.81,148.165,450000000.0
2008-10-28 12:27:00,148.155,148.21,148.025,148.055,238800000.0
2008-10-28 12:28:00,148.055,148.105,147.93,147.93,244450000.0
2008-10-28 12:29:00,147.93,147.94,147.8,147.855,266980000.0
2008-10-28 12:30:00,147.86,147.885,147.715,147.775,270750000.0
2008-10-28 12:31:00,147.785,147.9,147.76,147.855,614000000.0
2008-10-28 12:32:00,147.855,147.93,147.76,147.93,356200000.0
2008-10-28 12:33:00,147.93,148.095,147.905,148.095,208400000.0
2008-10-28 12:34:00,148.095,148.115,148.015,148.015,156400000.0
2008-10-28 12:35:00,148.01,148.03,147.875,147.9,216600000.0
2008-10-28 12:36:00,147.915,147.92,147.855,147.87,191400000.0
2008-10-28 12:37:00,147.885,147.975,147.85,147.89,236000000.0
2008-10-28 12:38:00,147.895,147.895,147.72,147.84,183800000.0
2008-10-28 12:39:00,147.835,147.885,147.76,147.78,217200000.0
2008-10-28 12:40:00,147.78,147.88,147.78,147.845,208200000.0
2008-10-28 12:41:00,147.845,147.845,147.75,147.755,129000000.0
2008-10-28 12:42:00,147.75,147.85,147.605,147.815,258400000.0
2008-10-28 12:43:00,147.825,147.94,147.785,147.935,347800000.0
2008-10-28 12:44:00,147.935,147.935,147.85,147.875,349600000.0
2008-10-28 12:45:00,147.875,147.875,147.49,147.665,302800000.0
2008-10-28 12:46:00,147.665,147.81,147.665,147.8,267600000.0
2008-10-28 12:47:00,147.81,147.88,147.81,147.87,156000000.0
2008-10-28 12:48:00,147.87,147.89,147.8,147.805,119800000.0
2008-10-28 12:49:00,147.805,147.825,147.66,147.67,129800000.0
2008-10-28 12:50:00,147.67,147.78,147.64,147.78,164200000.0
2008-10-28 12:51:00,147.79,147.88,147.74,147.85,306000000.0
2008-10-28 12:52:00,147.86,147.945,147.785,147.91,374100000.0
2008-10-28 12:53:00,147.91,147.93,147.865,147.915,254300000.0
2008-10-28 12:54:00,147.915,148.11,147.87,148.11,189200000.0
2008-10-28 12:55:00,148.095,148.245,148.075,148.13,324400000.0
2008-10-28 12:56:00,148.12,148.13,147.945,148.01,300400000.0
2008-10-28 12:57:00,148.015,148.205,148.015,148.185,296400000.0
2008-10-28 12:58:00,148.185,148.215,148.1,148.11,294600000.0
2008-10-28 12:59:00,148.125,148.32,148.12,148.23,292000000.0
2008-10-28 13:00:00,148.245,148.315,148.105,148.305,199600000.0
2008-10-28 13:01:00,148.3,148.35,148.285,148.29,155800000.0
2008-10-28 13:02:00,148.29,148.385,148.29,148.325,167800000.0
2008-10-28 13:03:00,148.35,148.48,148.325,148.425,224400000.0
2008-10-28 13:04:00,148.425,148.52,148.325,148.47,388600000.0
2008-10-28 13:05:00,148.465,148.54,148.415,148.44,251600000.0
2008-10-28 13:06:00,148.44,148.58,148.41,148.555,178200000.0
2008-10-28 13:07:00,148.56,148.56,148.325,148.385,207400000.0
2008-10-28 13:08:00,148.385,148.425,148.38,148.425,327600000.0
2008-10-28 13:09:00,148.43,148.495,148.42,148.43,170200000.0
2008-10-28 13:10:00,148.43,148.43,148.26,148.37,245600000.0
2008-10-28 13:11:00,148.37,148.385,148.325,148.335,218600000.0
2008-10-28 13:12:00,148.335,148.385,148.33,148.37,175000000.0
2008-10-28 13:13:00,148.37,148.395,148.345,148.35,67400000.0
2008-10-28 13:14:00,148.35,148.38,148.34,148.35,78800000.0
2008-10-28 13:15:00,148.35,148.38,148.265,148.37,276600000.0
2008-10-28 13:16:00,148.365,148.455,148.315,148.455,176600000.0
2008-10-28 13:17:00,148.445,148.505,148.41,148.49,280400000.0
2008-10-28 13:18:00,148.48,148.58,148.45,148.55,207200000.0
2008-10-28 13:19:00,148.565,148.64,148.55,148.605,165800000.0
2008-10-28 13:20:00,148.605,148.8,148.58,148.765,149600000.0
2008-10-28 13:21:00,148.755,148.78,148.62,148.705,289200001.0
2008-10-28 13:22:00,148.715,148.77,148.67,148.77,173500000.0
2008-10-28 13:23:00,148.77,148.86,148.735,148.86,329200000.0
2008-10-28 13:24:00,148.865,149.305,148.835,149.305,290800000.0
2008-10-28 13:25:00,149.3,149.41,149.23,149.24,250200000.0
2008-10-28 13:26:00,149.24,149.33,149.215,149.25,170900000.0
2008-10-28 13:27:00,149.25,149.335,149.25,149.325,133000000.0
2008-10-28 13:28:00,149.33,149.465,149.1,149.17,295700000.0
2008-10-28 13:29:00,149.17,149.27,149.155,149.19,259300000.0
2008-10-28 13:30:00,149.19,149.22,149.07,149.085,306200000.0
2008-10-28 13:31:00,149.08,149.115,148.985,149.09,192000000.0
2008-10-28 13:32:00,149.08,149.125,148.985,149.085,309400000.0
2008-10-28 13:33:00,149.085,149.17,149.085,149.14,246800000.0
2008-10-28 13:34:00,149.14,149.36,149.135,149.345,369100000.0
2008-10-28 13:35:00,149.345,149.575,149.3,149.575,225800000.0
2008-10-28 13:36:00,149.59,149.67,149.525,149.61,211300000.0
2008-10-28 13:37:00,149.61,149.785,149.61,149.75,201700000.0
2008-10-28 13:38:00,149.75,149.905,149.75,149.885,184100000.0
2008-10-28 13:39:00,149.88,149.975,149.84,149.955,165000000.0
2008-10-28 13:40:00,149.97,150.035,149.73,149.8,211100000.0
2008-10-28 13:41:00,149.79,149.935,149.79,149.93,146000000.0
2008-10-28 13:42:00,149.935,149.98,149.885,149.965,164100000.0
2008-10-28 13:43:00,149.975,149.98,149.875,149.89,184100000.0
2008-10-28 13:44:00,149.89,149.925,149.815,149.875,159900000.0
2008-10-28 13:45:00,149.875,149.91,149.85,149.875,206800000.0
2008-10-28 13:46:00,149.865,149.87,149.675,149.72,301100000.0
2008-10-28 13:47:00,149.72,149.825,149.67,149.705,267400000.0
2008-10-28 13:48:00,149.7,149.735,149.66,149.69,254800000.0
2008-10-28 13:49:00,149.68,149.68,149.525,149.575,417100000.0
2008-10-28 13:50:00,149.58,149.585,149.46,149.505,240200000.0
2008-10-28 13:51:00,149.505,149.585,149.485,149.585,238100000.0
2008-10-28 13:52:00,149.58,149.68,149.555,149.585,381400000.0
2008-10-28 13:53:00,149.585,149.65,149.53,149.565,261500000.0
2008-10-28 13:54:00,149.58,149.775,149.565,149.77,285300000.0
2008-10-28 13:55:00,149.775,149.79,149.715,149.75,364300000.0
2008-10-28 13:56:00,149.76,149.965,149.725,149.935,308600000.0
2008-10-28 13:57:00,149.935,150.04,149.91,149.945,356400000.0
2008-10-28 13:58:00,149.92,150.12,149.915,150.085,267000000.0
2008-10-28 13:59:00,150.085,150.095,149.995,150.08,248500000.0
2008-10-28 14:00:00,150.105,150.16,149.99,150.025,281000000.0
2008-10-28 14:01:00,150.025,150.025,149.84,149.84,234300000.0
2008-10-28 14:02:00,149.84,149.955,149.815,149.95,236700000.0
2008-10-28 14:03:00,149.94,149.94,149.755,149.77,237600000.0
2008-10-28 14:04:00,149.77,149.795,149.66,149.66,221900000.0
2008-10-28 14:05:00,149.67,149.815,149.64,149.77,277800000.0
2008-10-28 14:06:00,149.77,149.93,149.665,149.725,328000000.0
2008-10-28 14:07:00,149.73,149.815,149.7,149.765,371800000.0
2008-10-28 14:08:00,149.745,149.84,149.745,149.8,261300000.0
2008-10-28 14:09:00,149.8,150.0,149.74,149.995,362100000.0
2008-10-28 14:10:00,150.0,150.14,149.995,150.08,370000000.0
2008-10-28 14:11:00,150.08,150.215,150.005,150.215,267300000.0
2008-10-28 14:12:00,150.21,150.28,150.19,150.24,477500003.0
2008-10-28 14:13:00,150.24,150.37,150.24,150.365,308100000.0
2008-10-28 14:14:00,150.37,150.375,150.22,150.22,183200000.0
2008-10-28 14:15:00,150.23,150.28,150.05,150.05,177800000.0
2008-10-28 14:16:00,150.06,150.095,149.92,149.99,364900000.0
2008-10-28 14:17:00,149.99,150.105,149.935,150.055,234500000.0
2008-10-28 14:18:00,150.055,150.115,150.03,150.06,216300000.0
2008-10-28 14:19:00,150.06,150.09,149.925,149.94,153300000.0
2008-10-28 14:20:00,149.94,149.96,149.845,149.92,194600000.0
2008-10-28 14:21:00,149.92,149.945,149.8,149.91,242100000.0
2008-10-28 14:22:00,149.915,149.92,149.83,149.84,240000000.0
2008-10-28 14:23:00,149.84,150.025,149.82,149.9,243500000.0
2008-10-28 14:24:00,149.91,149.97,149.855,149.875,213900000.0
2008-10-28 14:25:00,149.875,149.965,149.845,149.9,299800000.0
2008-10-28 14:26:00,149.865,149.885,149.77,149.84,207500000.0
2008-10-28 14:27:00,149.85,149.85,149.68,149.745,307400000.0
2008-10-28 14:28:00,149.755,149.805,149.72,149.75,233500000.0
2008-10-28 14:29:00,149.75,149.815,149.71,149.8,254900000.0
2008-10-28 14:30:00,149.815,149.83,149.75,149.815,218100000.0
2008-10-28 14:31:00,149.82,149.82,149.66,149.68,441400000.0
2008-10-28 14:32:00,149.68,149.84,149.66,149.725,372000000.0
2008-10-28 14:33:00,149.73,149.735,149.595,149.595,368800000.0
2008-10-28 14:34:00,149.59,149.625,149.56,149.575,233800000.0
2008-10-28 14:35:00,149.58,149.655,149.58,149.645,166700000.0
2008-10-28 14:36:00,149.645,149.645,149.5,149.5,281400000.0
2008-10-28 14:37:00,149.5,149.54,149.455,149.455,336600000.0
2008-10-28 14:38:00,149.465,149.495,149.43,149.455,312700000.0
2008-10-28 14:39:00,149.45,149.5,149.32,149.485,331000000.0
2008-10-28 14:40:00,149.475,149.57,149.41,149.555,382000000.0
2008-10-28 14:41:00,149.545,149.57,149.515,149.56,306800000.0
2008-10-28 14:42:00,149.57,149.64,149.545,149.6,251500000.0
2008-10-28 14:43:00,149.6,149.63,149.59,149.63,238900000.0
2008-10-28 14:44:00,149.63,149.685,149.61,149.685,244700000.0
2008-10-28 14:45:00,149.685,149.73,149.615,149.615,221300000.0
2008-10-28 14:46:00,149.61,149.73,149.61,149.715,283500000.0
2008-10-28 14:47:00,149.715,149.75,149.65,149.68,341900000.0
2008-10-28 14:48:00,149.685,149.83,149.685,149.695,350300000.0
2008-10-28 14:49:00,149.7,149.75,149.685,149.735,270500000.0
2008-10-28 14:50:00,149.74,149.795,149.69,149.78,218500000.0
2008-10-28 14:51:00,149.795,149.795,149.65,149.65,201600000.0
2008-10-28 14:52:00,149.66,149.705,149.645,149.66,186800000.0
2008-10-28 14:53:00,149.66,149.665,149.515,149.52,241700000.0
2008-10-28 14:54:00,149.495,149.54,149.425,149.53,287000000.0
2008-10-28 14:55:00,149.535,149.535,149.365,149.445,259300000.0
2008-10-28 14:56:00,149.445,149.51,149.41,149.5,180000000.0
2008-10-28 14:57:00,149.485,149.52,149.45,149.505,190500000.0
2008-10-28 14:58:00,149.51,149.535,149.49,149.525,147600000.0
2008-10-28 14:59:00,149.525,149.585,149.495,149.585,284500000.0
2008-10-28 15:00:00,149.575,149.63,149.525,149.59,217700000.0
2008-10-28 15:01:00,149.59,149.64,149.475,149.635,284000000.0
2008-10-28 15:02:00,149.635,149.66,149.6,149.62,280300000.0
2008-10-28 15:03:00,149.62,149.66,149.5,149.545,344600000.0
2008-10-28 15:04:00,149.54,149.675,149.54,149.61,237800000.0
2008-10-28 15:05:00,149.615,149.625,149.495,149.51,266000000.0
2008-10-28 15:06:00,149.515,149.545,149.435,149.49,287400000.0
2008-10-28 15:07:00,149.49,149.505,149.315,149.32,253800000.0
2008-10-28 15:08:00,149.33,149.33,149.14,149.265,291200000.0
2008-10-28 15:09:00,149.265,149.335,149.185,149.185,309300000.0
2008-10-28 15:10:00,149.185,149.19,149.11,149.11,288300000.0
2008-10-28 15:11:00,149.125,149.16,149.08,149.125,214700000.0
2008-10-28 15:12:00,149.125,149.17,149.125,149.155,251700000.0
2008-10-28 15:13:00,149.155,149.335,149.145,149.245,331000000.0
2008-10-28 15:14:00,149.245,149.595,149.245,149.595,350800000.0
2008-10-28 15:15:00,149.61,149.66,149.425,149.51,381100000.0
2008-10-28 15:16:00,149.495,149.6,149.42,149.44,368000000.0
2008-10-28 15:17:00,149.45,149.485,149.415,149.465,300100000.0
2008-10-28 15:18:00,149.465,149.48,149.435,149.44,175000000.0
2008-10-28 15:19:00,149.44,149.485,149.4,149.435,296800000.0
2008-10-28 15:20:00,149.435,149.53,149.425,149.475,360900000.0
2008-10-28 15:21:00,149.475,149.51,149.46,149.47,246100000.0
2008-10-28 15:22:00,149.47,149.475,149.37,149.39,131900000.0
2008-10-28 15:23:00,149.395,149.6,149.39,149.585,301600000.0
2008-10-28 15:24:00,149.585,149.62,149.54,149.585,368300000.0
2008-10-28 15:25:00,149.58,149.595,149.48,149.545,179800000.0
2008-10-28 15:26:00,149.545,149.66,149.5,149.66,257500000.0
2008-10-28 15:27:00,149.655,149.72,149.64,149.705,284600000.0
2008-10-28 15:28:00,149.705,149.79,149.69,149.79,160200000.0
2008-10-28 15:29:00,149.785,149.86,149.76,149.785,212100000.0
2008-10-28 15:30:00,149.78,149.94,149.765,149.915,254400000.0
2008-10-28 15:31:00,149.9,149.97,149.805,149.81,236900000.0
2008-10-28 15:32:00,149.815,149.895,149.75,149.86,316600000.0
2008-10-28 15:33:00,149.845,149.9,149.725,149.78,372500000.0
2008-10-28 15:34:00,149.78,150.02,149.725,149.74,399100001.0
2008-10-28 15:35:00,149.735,149.735,149.495,149.5,351100000.0
2008-10-28 15:36:00,149.5,149.59,149.46,149.565,367100000.0
2008-10-28 15:37:00,149.575,149.67,149.545,149.645,253500000.0
2008-10-28 15:38:00,149.645,149.75,149.525,149.535,329000000.0
2008-10-28 15:39:00,149.535,149.63,149.52,149.59,438600000.0
2008-10-28 15:40:00,149.605,149.94,149.605,149.885,408600000.0
2008-10-28 15:41:00,149.88,150.03,149.88,150.01,437200000.0
2008-10-28 15:42:00,150.01,150.105,149.93,149.93,367200000.0
2008-10-28 15:43:00,149.925,150.055,149.925,149.995,367000000.0
2008-10-28 15:44:00,149.995,150.01,149.835,149.9,321600000.0
2008-10-28 15:45:00,149.905,150.105,149.875,150.085,361800000.0
2008-10-28 15:46:00,150.085,150.25,150.02,150.245,294000000.0
2008-10-28 15:47:00,150.25,150.295,150.165,150.18,424200000.0
2008-10-28 15:48:00,150.195,150.22,150.09,150.18,312600000.0
2008-10-28 15:49:00,150.18,150.21,150.12,150.17,310800000.0
2008-10-28 15:50:00,150.165,150.32,150.165,150.295,317800000.0
2008-10-28 15:51:00,150.29,150.29,150.145,150.265,368800000.0
2008-10-28 15:52:00,150.27,150.315,150.165,150.225,425800000.0
2008-10-28 15:53:00,150.23,150.385,150.23,150.38,342600000.0
2008-10-28 15:54:00,150.355,150.475,150.35,150.455,366000000.0
2008-10-28 15:55:00,150.45,150.47,150.375,150.41,279000000.0
2008-10-28 15:56:00,150.42,150.49,150.4,150.475,196600000.0
2008-10-28 15:57:00,150.475,150.475,150.395,150.43,370400000.0
2008-10-28 15:58:00,150.415,150.43,150.285,150.43,291600000.0
2008-10-28 15:59:00,150.43,150.43,150.235,150.25,250200000.0
2008-10-28 16:00:00,150.275,150.275,150.03,150.185,353400000.0
2008-10-28 16:01:00,150.16,150.45,150.01,150.035,391400000.0
2008-10-28 16:02:00,150.05,150.08,149.78,149.8,417200000.0
2008-10-28 16:03:00,149.795,149.825,149.655,149.715,356400000.0
2008-10-28 16:04:00,149.72,149.72,149.44,149.455,372000000.0
2008-10-28 16:05:00,149.455,149.46,149.315,149.44,298800000.0
2008-10-28 16:06:00,149.435,149.565,149.38,149.54,385000000.0
2008-10-28 16:07:00,149.54,149.57,149.295,149.32,376000000.0
2008-10-28 16:08:00,149.315,149.645,149.305,149.645,362800000.0
2008-10-28 16:09:00,149.66,149.74,149.645,149.72,335800000.0
2008-10-28 16:10:00,149.725,149.725,149.48,149.495,222600000.0
2008-10-28 16:11:00,149.5,149.595,149.435,149.52,303600000.0
2008-10-28 16:12:00,149.525,149.575,149.5,149.575,475800000.0
2008-10-28 16:13:00,149.59,149.9,149.585,149.9,292600000.0
2008-10-28 16:14:00,149.9,149.92,149.73,149.735,400200000.0
2008-10-28 16:15:00,149.72,149.76,149.665,149.675,363000000.0
2008-10-28 16:16:00,149.675,149.675,149.32,149.365,352200000.0
2008-10-28 16:17:00,149.35,149.395,148.885,148.885,422000000.0
2008-10-28 16:18:00,148.875,148.94,148.72,148.795,491800000.0
2008-10-28 16:19:00,148.815,149.015,148.78,149.01,321800000.0
2008-10-28 16:20:00,148.985,149.0,148.855,148.975,344400000.0
2008-10-28 16:21:00,148.98,149.08,148.97,149.055,371200000.0
2008-10-28 16:22:00,149.055,149.055,148.725,148.73,393000000.0
2008-10-28 16:23:00,148.73,149.03,148.73,149.03,427600000.0
2008-10-28 16:24:00,149.015,149.12,148.93,148.96,414000000.0
2008-10-28 16:25:00,148.97,149.1,148.96,149.085,504400000.0
2008-10-28 16:26:00,149.08,149.135,148.935,149.095,406200000.0
2008-10-28 16:27:00,149.095,149.335,149.06,149.225,466600000.0
2008-10-28 16:28:00,149.22,149.24,149.035,149.11,309000000.0
2008-10-28 16:29:00,149.11,149.135,148.975,148.975,250800000.0
2008-10-28 16:30:00,148.975,149.065,148.94,148.96,316800000.0
2008-10-28 16:31:00,148.98,149.19,148.93,149.19,254400000.0
2008-10-28 16:32:00,149.19,149.21,149.045,149.065,312600000.0
2008-10-28 16:33:00,149.065,149.085,148.925,149.065,346400000.0
2008-10-28 16:34:00,149.07,149.165,148.995,149.125,288600000.0
2008-10-28 16:35:00,149.125,149.175,149.125,149.13,256800000.0
2008-10-28 16:36:00,149.135,149.2,149.0,149.195,391400000.0
2008-10-28 16:37:00,149.195,149.2,148.92,148.965,341200000.0
2008-10-28 16:38:00,148.975,149.005,148.88,148.935,379400000.0
2008-10-28 16:39:00,148.925,148.955,148.655,148.655,224800000.0
2008-10-28 16:40:00,148.655,148.72,148.56,148.685,247200000.0
2008-10-28 16:41:00,148.695,148.715,148.61,148.615,350200000.0
2008-10-28 16:42:00,148.61,148.615,148.47,148.505,426200000.0
2008-10-28 16:43:00,148.505,148.58,148.45,148.555,322400000.0
2008-10-28 16:44:00,148.545,148.625,148.46,148.57,554600000.0
2008-10-28 16:45:00,148.58,148.605,148.465,148.505,541600000.0
2008-10-28 16:46:00,148.515,148.6,148.395,148.6,486000000.0
2008-10-28 16:47:00,148.6,148.82,148.53,148.815,378000000.0
2008-10-28 16:48:00,148.815,148.965,148.75,148.93,392800000.0
2008-10-28 16:49:00,148.93,148.95,148.82,148.865,458400000.0
2008-10-28 16:50:00,148.865,148.87,148.78,148.865,391800000.0
2008-10-28 16:51:00,148.855,148.885,148.68,148.7,393000000.0
2008-10-28 16:52:00,148.695,148.845,148.585,148.605,442800000.0
2008-10-28 16:53:00,148.62,148.705,148.455,148.485,556800000.0
2008-10-28 16:54:00,148.475,148.52,148.45,148.475,340400000.0
2008-10-28 16:55:00,148.48,148.505,148.31,148.31,442000000.0
2008-10-28 16:56:00,148.305,148.435,148.205,148.3,429800000.0
2008-10-28 16:57:00,148.31,148.32,148.05,148.06,500600000.0
2008-10-28 16:58:00,148.06,148.125,148.02,148.025,427000000.0
2008-10-28 16:59:00,148.035,148.035,147.635,147.67,530400000.0
2008-10-28 17:00:00,147.66,147.995,147.59,147.97,490400000.0
2008-10-28 17:01:00,147.97,148.15,147.94,148.14,422800000.0
2008-10-28 17:02:00,148.135,148.19,148.025,148.19,522000000.0
2008-10-28 17:03:00,148.18,148.24,148.125,148.18,424600000.0
2008-10-28 17:04:00,148.175,148.215,148.085,148.2,371400000.0
2008-10-28 17:05:00,148.2,148.39,148.2,148.385,379200000.0
2008-10-28 17:06:00,148.385,148.385,148.23,148.25,282200000.0
2008-10-28 17:07:00,148.24,148.43,148.24,148.37,356400000.0
2008-10-28 17:08:00,148.37,148.395,148.15,148.195,264600000.0
2008-10-28 17:09:00,148.18,148.265,148.055,148.105,374800000.0
2008-10-28 17:10:00,148.105,148.145,148.055,148.095,374800000.0
2008-10-28 17:11:00,148.095,148.25,148.065,148.075,476200000.0
2008-10-28 17:12:00,148.115,148.115,147.83,147.855,345600000.0
2008-10-28 17:13:00,147.855,148.145,147.855,148.145,386400000.0
2008-10-28 17:14:00,148.15,148.315,148.14,148.22,303200000.0
2008-10-28 17:15:00,148.22,148.485,148.215,148.385,307600000.0
2008-10-28 17:16:00,148.385,148.415,148.28,148.325,364000000.0
2008-10-28 17:17:00,148.31,148.345,148.235,148.27,361800000.0
2008-10-28 17:18:00,148.275,148.395,148.23,148.375,319200000.0
2008-10-28 17:19:00,148.365,148.365,148.155,148.335,366600000.0
2008-10-28 17:20:00,148.32,148.53,148.275,148.275,356200000.0
2008-10-28 17:21:00,148.275,148.29,148.16,148.245,252000000.0
2008-10-28 17:22:00,148.26,148.31,148.195,148.235,324600000.0
2008-10-28 17:23:00,148.25,148.36,148.225,148.36,262200000.0
2008-10-28 17:24:00,148.345,148.355,148.205,148.24,255800000.0
2008-10-28 17:25:00,148.25,148.365,148.24,148.36,295200000.0
2008-10-28 17:26:00,148.36,148.385,148.28,148.28,282600000.0
2008-10-28 17:27:00,148.28,148.33,148.26,148.28,375000000.0
2008-10-28 17:28:00,148.3,148.375,148.285,148.33,373800000.0
2008-10-28 17:29:00,148.33,148.39,148.3,148.345,134800000.0
2008-10-28 17:30:00,148.335,148.425,148.315,148.395,236600000.0
2008-10-28 17:31:00,148.395,148.655,148.39,148.635,301200000.0
2008-10-28 17:32:00,148.64,148.725,148.55,148.67,266600000.0
2008-10-28 17:33:00,148.66,148.905,148.61,148.905,325400000.0
2008-10-28 17:34:00,148.915,149.06,148.855,149.06,353400000.0
2008-10-28 17:35:00,149.055,149.455,149.03,149.4,427800000.0
2008-10-28 17:36:00,149.4,149.455,149.175,149.21,455200000.0
2008-10-28 17:37:00,149.22,149.315,149.18,149.295,457400000.0
2008-10-28 17:38:00,149.27,149.315,149.135,149.175,415200000.0
2008-10-28 17:39:00,149.17,149.37,149.17,149.26,267600000.0
2008-10-28 17:40:00,149.26,149.275,149.045,149.055,404400000.0
2008-10-28 17:41:00,149.06,149.3,149.04,149.285,344800000.0
2008-10-28 17:42:00,149.285,149.32,149.18,149.27,300200000.0
2008-10-28 17:43:00,149.28,149.37,149.26,149.315,323200000.0
2008-10-28 17:44:00,149.31,149.315,149.215,149.23,335200000.0
2008-10-28 17:45:00,149.23,149.305,149.22,149.245,283200000.0
2008-10-28 17:46:00,149.25,149.265,149.055,149.07,352400000.0
2008-10-28 17:47:00,149.08,149.145,148.895,148.92,355000000.0
2008-10-28 17:48:00,148.92,148.975,148.9,148.96,370200000.0
2008-10-28 17:49:00,148.97,149.035,148.83,148.875,305200000.0
2008-10-28 17:50:00,148.87,148.92,148.83,148.92,330600000.0
2008-10-28 17:51:00,148.925,148.96,148.875,148.885,292200000.0
2008-10-28 17:52:00,148.885,148.915,148.85,148.865,322800000.0
2008-10-28 17:53:00,148.87,148.87,148.8,148.825,382800000.0
2008-10-28 17:54:00,148.83,148.925,148.785,148.895,337200000.0
2008-10-28 17:55:00,148.895,148.965,148.88,148.94,345200000.0
2008-10-28 17:56:00,148.95,149.04,148.93,148.99,280600000.0
2008-10-28 17:57:00,148.995,149.015,148.885,149.0,414400000.0
2008-10-28 17:58:00,148.985,149.015,148.96,149.005,188200000.0
2008-10-28 17:59:00,149.0,149.185,148.955,149.185,399600000.0
2008-10-28 18:00:00,149.195,149.255,149.125,149.165,393200000.0
2008-10-28 18:01:00,149.165,149.19,149.08,149.125,352200000.0
2008-10-28 18:02:00,149.14,149.4,149.105,149.315,340800000.0
2008-10-28 18:03:00,149.315,149.385,149.29,149.355,372400000.0
2008-10-28 18:04:00,149.355,149.43,149.335,149.37,299800000.0
2008-10-28 18:05:00,149.375,149.55,149.36,149.55,363000000.0
2008-10-28 18:06:00,149.55,149.635,149.435,149.53,399600000.0
2008-10-28 18:07:00,149.535,149.575,149.47,149.47,266000000.0
2008-10-28 18:08:00,149.48,149.62,149.475,149.615,331400000.0
2008-10-28 18:09:00,149.62,149.75,149.575,149.66,412600000.0
2008-10-28 18:10:00,149.66,149.89,149.655,149.89,479800000.0
2008-10-28 18:11:00,149.885,149.93,149.82,149.905,421600000.0
2008-10-28 18:12:00,149.91,149.92,149.745,149.75,242800000.0
2008-10-28 18:13:00,149.75,149.75,149.585,149.69,423600000.0
2008-10-28 18:14:00,149.695,149.715,149.6,149.645,421400000.0
2008-10-28 18:15:00,149.655,149.83,149.635,149.83,378800000.0
2008-10-28 18:16:00,149.805,149.905,149.79,149.895,340600000.0
2008-10-28 18:17:00,149.895,149.93,149.795,149.84,499000000.0
2008-10-28 18:18:00,149.85,149.96,149.805,149.81,402600000.0
2008-10-28 18:19:00,149.81,149.925,149.785,149.895,499000000.0
2008-10-28 18:20:00,149.89,149.94,149.775,149.775,353400000.0
2008-10-28 18:21:00,149.775,149.91,149.77,149.865,367200000.0
2008-10-28 18:22:00,149.865,149.94,149.825,149.9,443000000.0
2008-10-28 18:23:00,149.89,149.985,149.86,149.905,249000000.0
2008-10-28 18:24:00,149.895,149.935,149.87,149.87,221000000.0
2008-10-28 18:25:00,149.87,149.89,149.745,149.78,334800000.0
2008-10-28 18:26:00,149.78,149.8,149.57,149.595,373800000.0
2008-10-28 18:27:00,149.58,149.62,149.52,149.57,381600000.0
2008-10-28 18:28:00,149.59,149.67,149.49,149.605,424800000.0
2008-10-28 18:29:00,149.58,149.635,149.575,149.575,300000000.0
2008-10-28 18:30:00,149.59,149.775,149.59,149.69,384000000.0
2008-10-28 18:31:00,149.69,149.745,149.66,149.67,283200000.0
2008-10-28 18:32:00,149.68,149.78,149.675,149.755,247200000.0
2008-10-28 18:33:00,149.745,149.84,149.685,149.805,256200000.0
2008-10-28 18:34:00,149.795,149.965,149.795,149.865,410400000.0
2008-10-28 18:35:00,149.86,149.955,149.81,149.825,403000000.0
2008-10-28 18:36:00,149.785,149.93,149.76,149.78,405600000.0
2008-10-28 18:37:00,149.775,149.79,149.68,149.69,360600000.0
2008-10-28 18:38:00,149.69,149.79,149.64,149.78,354800000.0
2008-10-28 18:39:00,149.78,149.81,149.695,149.76,427400000.0
2008-10-28 18:40:00,149.76,149.825,149.67,149.82,327000000.0
2008-10-28 18:41:00,149.82,149.925,149.82,149.925,302400000.0
2008-10-28 18:42:00,149.935,150.06,149.895,150.05,309800000.0
2008-10-28 18:43:00,150.05,150.065,149.905,149.91,246400000.0
2008-10-28 18:44:00,149.9,149.975,149.86,149.885,246600000.0
2008-10-28 18:45:00,149.885,149.97,149.885,149.925,438000000.0
2008-10-28 18:46:00,149.92,150.01,149.92,149.98,251400000.0
2008-10-28 18:47:00,149.985,150.005,149.725,149.865,388200000.0
2008-10-28 18:48:00,149.875,149.88,149.74,149.785,430600000.0
2008-10-28 18:49:00,149.78,149.83,149.76,149.765,274600000.0
2008-10-28 18:50:00,149.76,149.89,149.755,149.84,411400000.0
2008-10-28 18:51:00,149.85,149.86,149.62,149.63,252900000.0
2008-10-28 18:52:00,149.62,149.62,149.235,149.31,340400000.0
2008-10-28 18:53:00,149.315,149.495,149.315,149.33,327400000.0
2008-10-28 18:54:00,149.335,149.44,149.225,149.23,220200000.0
2008-10-28 18:55:00,149.24,149.35,149.22,149.345,282000000.0
2008-10-28 18:56:00,149.305,149.35,149.285,149.335,269000000.0
2008-10-28 18:57:00,149.335,149.415,149.305,149.395,263400000.0
2008-10-28 18:58:00,149.4,149.675,149.4,149.675,268600000.0
2008-10-28 18:59:00,149.675,149.675,149.505,149.505,277400000.0
2008-10-28 19:00:00,149.505,149.615,149.495,149.55,226800000.0
2008-10-28 19:01:00,149.56,149.665,149.55,149.585,288000000.0
2008-10-28 19:02:00,149.605,149.635,149.49,149.495,321000000.0
2008-10-28 19:03:00,149.495,149.525,149.465,149.51,306000000.0
2008-10-28 19:04:00,149.515,149.585,149.505,149.52,253800000.0
2008-10-28 19:05:00,149.51,149.805,149.475,149.795,304200000.0
2008-10-28 19:06:00,149.79,150.19,149.79,150.065,477000000.0
2008-10-28 19:07:00,150.045,150.295,150.02,150.23,394200000.0
2008-10-28 19:08:00,150.23,150.45,150.215,150.32,472000000.0
2008-10-28 19:09:00,150.295,150.35,150.16,150.25,310200000.0
2008-10-28 19:10:00,150.235,150.41,150.235,150.345,514800000.0
2008-10-28 19:11:00,150.355,150.55,150.26,150.54,369600000.0
2008-10-28 19:12:00,150.545,150.55,150.445,150.515,255600000.0
2008-10-28 19:13:00,150.51,150.715,150.46,150.715,292200000.0
2008-10-28 19:14:00,150.705,150.865,150.665,150.785,411600000.0
2008-10-28 19:15:00,150.795,151.04,150.795,151.005,324400000.0
2008-10-28 19:16:00,151.01,151.345,151.01,151.125,346000000.0
2008-10-28 19:17:00,151.1,151.155,150.865,150.89,411000000.0
2008-10-28 19:18:00,150.89,151.045,150.78,150.93,390000000.0
2008-10-28 19:19:00,150.93,150.98,150.8,150.82,275400000.0
2008-10-28 19:20:00,150.83,150.885,150.745,150.845,324000000.0
2008-10-28 19:21:00,150.84,150.995,150.805,150.995,292600000.0
2008-10-28 19:22:00,150.995,151.065,150.96,151.05,511200000.0
2008-10-28 19:23:00,151.05,151.06,150.91,150.955,154200000.0
2008-10-28 19:24:00,150.955,150.985,150.895,150.925,250800000.0
2008-10-28 19:25:00,150.925,150.955,150.825,150.84,291600000.0
2008-10-28 19:26:00,150.855,150.89,150.79,150.795,124800000.0
2008-10-28 19:27:00,150.795,150.855,150.735,150.85,236400000.0
2008-10-28 19:28:00,150.85,150.85,150.8,150.81,157800000.0
2008-10-28 19:29:00,150.81,150.895,150.795,150.895,69600000.0
2008-10-28 19:30:00,150.88,150.88,150.71,150.74,172800000.0
2008-10-28 19:31:00,150.745,150.775,150.695,150.735,220200000.0
2008-10-28 19:32:00,150.72,150.8,150.67,150.77,220200000.0
2008-10-28 19:33:00,150.78,150.92,150.77,150.905,192600000.0
2008-10-28 19:34:00,150.905,151.0,150.905,150.94,163800000.0
2008-10-28 19:35:00,150.945,150.95,150.64,150.64,220799997.0
2008-10-28 19:36:00,150.65,150.675,150.575,150.625,519600000.0
2008-10-28 19:37:00,150.625,150.645,150.56,150.58,159600000.0
2008-10-28 19:38:00,150.575,150.68,150.56,150.62,128400000.0
2008-10-28 19:39:00,150.62,150.62,150.47,150.57,240600000.0
2008-10-28 19:40:00,150.57,150.675,150.55,150.645,171600000.0
2008-10-28 19:41:00,150.64,150.64,150.48,150.48,316800000.0
2008-10-28 19:42:00,150.485,150.5,150.395,150.41,194400000.0
2008-10-28 19:43:00,150.41,150.41,150.24,150.255,331800000.0
2008-10-28 19:44:00,150.265,150.375,150.23,150.315,254800000.0
2008-10-28 19:45:00,150.32,150.42,150.315,150.42,247600000.0
2008-10-28 19:46:00,150.42,150.445,150.41,150.41,369400000.0
2008-10-28 19:47:00,150.41,150.425,150.32,150.32,280200000.0
2008-10-28 19:48:00,150.315,150.42,150.275,150.42,381000000.0
2008-10-28 19:49:00,150.42,150.42,150.34,150.38,106200000.0
2008-10-28 19:50:00,150.375,150.39,150.275,150.275,211000000.0
2008-10-28 19:51:00,150.28,150.36,150.22,150.35,288600000.0
2008-10-28 19:52:00,150.355,150.43,150.29,150.29,191400000.0
2008-10-28 19:53:00,150.29,150.295,150.2,150.275,368400000.0
2008-10-28 19:54:00,150.27,150.33,150.27,150.29,276600000.0
2008-10-28 19:55:00,150.295,150.33,150.275,150.285,186000000.0
2008-10-28 19:56:00,150.27,150.44,150.24,150.315,371400000.0
2008-10-28 19:57:00,150.32,150.33,150.29,150.325,232200000.0
2008-10-28 19:58:00,150.315,150.365,150.3,150.33,238200000.0
2008-10-28 19:59:00,150.33,150.345,150.245,150.285,317400000.0
2008-10-28 20:00:00,150.3,150.44,150.25,150.415,370800000.0
2008-10-28 20:01:00,150.41,150.475,150.295,150.3,433800000.0
2008-10-28 20:02:00,150.3,150.375,150.285,150.335,416400000.0
2008-10-28 20:03:00,150.34,150.4,150.305,150.39,225600000.0
2008-10-28 20:04:00,150.385,150.425,150.38,150.405,208800000.0
2008-10-28 20:05:00,150.42,150.665,150.4,150.64,340800000.0
2008-10-28 20:06:00,150.64,150.715,150.6,150.715,249000000.0
2008-10-28 20:07:00,150.725,150.755,150.68,150.745,354600000.0
2008-10-28 20:08:00,150.745,150.82,150.745,150.805,157200000.0
2008-10-28 20:09:00,150.805,150.84,150.755,150.805,444000000.0
2008-10-28 20:10:00,150.805,150.84,150.73,150.835,292800000.0
2008-10-28 20:11:00,150.85,150.995,150.85,150.955,297600000.0
2008-10-28 20:12:00,150.955,151.165,150.945,151.035,276600000.0
2008-10-28 20:13:00,151.04,151.07,150.915,150.935,155400000.0
2008-10-28 20:14:00,150.9,151.015,150.89,150.975,292200000.0
2008-10-28 20:15:00,151.015,151.1,151.015,151.07,328800000.0
2008-10-28 20:16:00,151.07,151.175,151.025,151.165,222600000.0
2008-10-28 20:17:00,151.155,151.385,151.155,151.305,301800000.0
2008-10-28 20:18:00,151.285,151.48,151.265,151.465,181400000.0
2008-10-28 20:19:00,151.47,151.47,151.32,151.345,102600000.0
2008-10-28 20:20:00,151.345,151.35,151.255,151.255,168600000.0
2008-10-28 20:21:00,151.235,151.48,151.235,151.415,224400000.0
2008-10-28 20:22:00,151.42,151.68,151.405,151.68,324000000.0
2008-10-28 20:23:00,151.69,151.935,151.635,151.935,361000000.0
2008-10-28 20:24:00,151.93,151.98,151.825,151.89,349200000.0
2008-10-28 20:25:00,151.88,151.88,151.765,151.795,342600000.0
2008-10-28 20:26:00,151.795,152.26,151.77,152.25,292800000.0
2008-10-28 20:27:00,152.26,152.71,152.255,152.555,385600000.0
2008-10-28 20:28:00,152.55,152.61,152.405,152.405,294600000.0
2008-10-28 20:29:00,152.425,152.545,152.335,152.365,313800000.0
2008-10-28 20:30:00,152.39,152.515,152.35,152.475,311400000.0
2008-10-28 20:31:00,152.47,152.835,152.435,152.825,327600000.0
2008-10-28 20:32:00,152.82,153.115,152.77,153.095,500800000.0
2008-10-28 20:33:00,153.15,153.17,152.925,152.965,297100000.0
2008-10-28 20:34:00,152.965,153.1,152.895,152.995,590599999.0
2008-10-28 20:35:00,153.02,153.03,152.855,152.905,235200000.0
2008-10-28 20:36:00,152.905,152.91,152.665,152.75,358400000.0
2008-10-28 20:37:00,152.75,152.98,152.715,152.945,414000000.0
2008-10-28 20:38:00,152.95,152.95,152.765,152.78,342200000.0
2008-10-28 20:39:00,152.775,152.78,152.66,152.675,247600000.0
2008-10-28 20:40:00,152.67,152.855,152.66,152.845,378000000.0
2008-10-28 20:41:00,152.86,152.975,152.8,152.905,461200000.0
2008-10-28 20:42:00,152.91,152.95,152.825,152.89,500800000.0
2008-10-28 20:43:00,152.89,153.165,152.83,153.165,385200000.0
2008-10-28 20:44:00,153.17,153.3,153.135,153.23,218600000.0
2008-10-28 20:45:00,153.225,153.295,153.175,153.195,160400000.0
2008-10-28 20:46:00,153.195,153.32,153.17,153.2,178200000.0
2008-10-28 20:47:00,153.21,153.305,153.13,153.205,417800000.0
2008-10-28 20:48:00,153.22,153.22,153.025,153.145,265000000.0
2008-10-28 20:49:00,153.145,153.35,153.145,153.35,214000000.0
2008-10-28 20:50:00,153.35,153.41,153.285,153.36,167000000.0
2008-10-28 20:51:00,153.365,153.4,153.33,153.365,182400000.0
2008-10-28 20:52:00,153.365,153.475,153.365,153.465,190500000.0
2008-10-28 20:53:00,153.475,154.04,153.465,154.03,308100000.0
2008-10-28 20:54:00,154.05,154.57,154.045,154.305,460800000.0
2008-10-28 20:55:00,154.305,154.505,154.215,154.41,470600000.0
2008-10-28 20:56:00,154.42,154.425,154.315,154.38,402900000.0
2008-10-28 20:57:00,154.39,154.45,154.285,154.37,481100000.0
2008-10-28 20:58:00,154.305,154.35,154.01,154.16,585000000.0
2008-10-28 20:59:00,154.17,154.17,153.93,153.96,364800000.0
2008-10-28 21:00:00,153.96,154.06,153.925,154.045,444100000.0
2008-10-28 21:01:00,154.045,154.045,153.87,153.935,401400000.0
2008-10-28 21:02:00,153.935,153.935,153.81,153.845,331200000.0
2008-10-28 21:03:00,153.845,153.915,153.835,153.865,402800000.0
2008-10-28 21:04:00,153.865,154.075,153.84,153.985,445200000.0
2008-10-28 21:05:00,153.96,154.055,153.895,153.995,403800000.0
2008-10-28 21:06:00,154.0,154.045,153.96,153.96,298500000.0
2008-10-28 21:07:00,153.93,154.005,153.895,153.97,308300000.0
2008-10-28 21:08:00,153.97,153.995,153.92,153.99,227800000.0
2008-10-28 21:09:00,153.99,154.12,153.945,154.115,363600000.0
2008-10-28 21:10:00,154.115,154.54,154.087,154.51,473700000.0
2008-10-28 21:11:00,154.51,154.545,154.23,154.24,428700000.0
2008-10-28 21:12:00,154.235,154.255,154.105,154.175,285900000.0
2008-10-28 21:13:00,154.185,154.29,154.09,154.21,437100000.0
2008-10-28 21:14:00,154.22,154.435,154.17,154.39,420700000.0
2008-10-28 21:15:00,154.405,154.545,154.31,154.4,478000000.0
2008-10-28 21:16:00,154.4,154.565,154.33,154.565,402400000.0
2008-10-28 21:17:00,154.57,154.66,154.555,154.635,244200000.0
2008-10-28 21:18:00,154.635,154.65,154.445,154.65,249600000.0
2008-10-28 21:19:00,154.655,154.96,154.655,154.845,256800000.0
2008-10-28 21:20:00,154.83,155.275,154.815,155.275,483400001.0
2008-10-28 21:21:00,155.305,155.73,155.265,155.525,483900000.0
2008-10-28 21:22:00,155.52,155.525,155.265,155.365,418200000.0
2008-10-28 21:23:00,155.375,155.49,155.22,155.435,404200000.0
2008-10-28 21:24:00,155.445,156.265,155.39,156.175,482200000.0
2008-10-28 21:25:00,156.175,156.225,155.6,155.6,446000000.0
2008-10-28 21:26:00,155.555,155.645,155.27,155.44,615900000.0
2008-10-28 21:27:00,155.435,155.45,155.225,155.3,378600000.0
2008-10-28 21:28:00,155.31,155.775,155.285,155.61,417500000.0
2008-10-28 21:29:00,155.625,155.745,155.56,155.745,411800000.0
2008-10-28 21:30:00,155.745,155.755,155.61,155.69,419100000.0
2008-10-28 21:31:00,155.69,155.7,155.55,155.56,246600000.0
2008-10-28 21:32:00,155.54,155.7,155.405,155.675,406300000.0
2008-10-28 21:33:00,155.635,155.7,155.505,155.68,692300000.0
2008-10-28 21:34:00,155.675,155.79,155.59,155.72,216700000.0
2008-10-28 21:35:00,155.73,155.91,155.615,155.63,394300000.0
2008-10-28 21:36:00,155.65,155.8,155.565,155.8,331000000.0
2008-10-28 21:37:00,155.815,155.845,155.425,155.43,313000000.0
2008-10-28 21:38:00,155.425,155.645,155.07,155.17,502100000.0
2008-10-28 21:39:00,155.165,155.36,154.545,154.595,422900000.0
2008-10-28 21:40:00,154.62,155.125,154.58,155.1,444800000.0
2008-10-28 21:41:00,155.11,155.285,155.1,155.23,279600000.0
2008-10-28 21:42:00,155.25,155.26,155.04,155.09,329600000.0
2008-10-28 21:43:00,155.095,155.195,154.995,155.07,470700000.0
2008-10-28 21:44:00,155.05,155.065,154.76,154.905,656200000.0
2008-10-28 21:45:00,154.885,154.965,154.765,154.895,465900000.0
2008-10-28 21:46:00,154.785,154.9,154.75,154.79,215500000.0
2008-10-28 21:47:00,154.78,154.835,154.74,154.74,305700000.0
2008-10-28 21:48:00,154.74,154.89,154.74,154.89,171500000.0
2008-10-28 21:49:00,154.88,155.065,154.875,154.89,219400000.0
2008-10-28 21:50:00,154.915,154.995,154.895,154.93,181100000.0
2008-10-28 21:51:00,154.935,154.98,154.92,154.945,108400000.0
2008-10-28 21:52:00,154.945,154.96,154.655,154.655,199600000.0
2008-10-28 21:53:00,154.655,154.78,154.43,154.43,434600000.0
2008-10-28 21:54:00,154.43,154.58,154.38,154.545,240700000.0
2008-10-28 21:55:00,154.53,154.69,154.445,154.63,224030000.0
2008-10-28 21:56:00,154.62,154.84,154.62,154.815,277700000.0
2008-10-28 21:57:00,154.815,155.095,154.765,155.03,200100000.0
2008-10-28 21:58:00,155.04,155.24,155.005,155.155,323700000.0
2008-10-28 21:59:00,155.175,155.23,155.135,155.16,191100000.0
2008-10-28 22:00:00,155.16,155.57,155.1,155.49,264500000.0
2008-10-28 22:01:00,155.505,155.7,155.4,155.525,307600000.0
2008-10-28 22:02:00,155.535,155.615,155.38,155.515,253200000.0
2008-10-28 22:03:00,155.515,155.515,155.21,155.255,129000000.0
2008-10-28 22:04:00,155.24,155.27,155.135,155.185,173000000.0
2008-10-28 22:05:00,155.18,155.245,155.12,155.12,59710000.0
2008-10-28 22:06:00,155.12,155.125,155.12,155.12,27000000.0
2008-10-28 22:07:00,155.12,155.12,154.855,154.855,219800000.0
2008-10-28 22:08:00,154.875,154.9,154.745,154.825,298300000.0
2008-10-28 22:09:00,154.81,154.98,154.78,154.98,243400000.0
2008-10-28 22:10:00,154.98,155.19,154.955,155.19,224100000.0
2008-10-28 22:11:00,155.185,155.33,155.12,155.33,368600000.0
2008-10-28 22:12:00,155.325,155.34,155.08,155.32,174100000.0
2008-10-28 22:13:00,155.335,155.44,155.25,155.34,186900000.0
2008-10-28 22:14:00,155.345,155.35,155.18,155.235,194400000.0
2008-10-28 22:15:00,155.25,155.33,155.225,155.275,142900000.0
2008-10-28 22:16:00,155.27,155.295,155.22,155.265,104700000.0
2008-10-28 22:17:00,155.26,155.275,155.19,155.245,180600000.0
2008-10-28 22:18:00,155.255,155.265,155.21,155.245,128100000.0
2008-10-28 22:19:00,155.24,155.345,155.235,155.325,148500000.0
2008-10-28 22:20:00,155.335,155.72,155.335,155.655,181900000.0
2008-10-28 22:21:00,155.68,155.715,155.645,155.675,111400000.0
2008-10-28 22:22:00,155.675,155.675,155.525,155.54,131600000.0
2008-10-28 22:23:00,155.54,155.745,155.485,155.625,163500000.0
2008-10-28 22:24:00,155.61,155.66,155.58,155.615,164700000.0
2008-10-28 22:25:00,155.615,155.615,155.47,155.51,94200000.0
2008-10-28 22:26:00,155.51,155.51,155.42,155.485,107000000.0
2008-10-28 22:27:00,155.485,155.68,155.485,155.6,177500000.0
2008-10-28 22:28:00,155.6,155.67,155.445,155.505,360200000.0
2008-10-28 22:29:00,155.505,155.54,155.325,155.345,443900000.0
2008-10-28 22:30:00,155.36,155.56,155.13,155.155,448900000.0
2008-10-28 22:31:00,155.165,155.21,154.55,155.21,687950000.0
2008-10-28 22:32:00,155.21,155.395,155.205,155.33,277600000.0
2008-10-28 22:33:00,155.33,155.43,155.245,155.385,265100000.0
2008-10-28 22:34:00,155.33,155.49,155.31,155.475,122900000.0
2008-10-28 22:35:00,155.43,155.49,155.355,155.475,155300000.0
2008-10-28 22:36:00,155.48,155.515,155.375,155.375,155600000.0
2008-10-28 22:37:00,155.385,155.635,155.325,155.635,265400000.0
2008-10-28 22:38:00,155.635,155.68,155.535,155.63,112400000.0
2008-10-28 22:39:00,155.64,155.69,155.58,155.655,91200000.0
2008-10-28 22:40:00,155.65,155.69,155.595,155.685,46000000.0
2008-10-28 22:41:00,155.655,155.735,155.625,155.735,38200000.0
2008-10-28 22:42:00,155.755,155.79,155.725,155.74,54900000.0
2008-10-28 22:43:00,155.755,155.755,155.665,155.7,85100000.0
2008-10-28 22:44:00,155.69,155.69,155.59,155.605,109300000.0
2008-10-28 22:45:00,155.6,155.655,155.365,155.395,137500000.0
2008-10-28 22:46:00,155.405,155.48,155.35,155.47,109400000.0
2008-10-28 22:47:00,155.48,155.65,155.465,155.645,115400000.0
2008-10-28 22:48:00,155.655,155.77,155.59,155.66,128700000.0
2008-10-28 22:49:00,155.69,155.86,155.68,155.705,123400000.0
2008-10-28 22:50:00,155.695,155.775,155.675,155.74,79800000.0
2008-10-28 22:51:00,155.745,155.81,155.69,155.735,154800000.0
2008-10-28 22:52:00,155.74,155.8,155.64,155.7,89800000.0
2008-10-28 22:53:00,155.7,155.715,155.66,155.715,58400000.0
2008-10-28 22:54:00,155.715,155.825,155.69,155.77,116100000.0
2008-10-28 22:55:00,155.77,155.875,155.705,155.735,51200000.0
2008-10-28 22:56:00,155.745,155.83,155.705,155.785,78400000.0
2008-10-28 22:57:00,155.8,155.82,155.73,155.82,56500000.0
2008-10-28 22:58:00,155.815,155.895,155.72,155.84,54000000.0
2008-10-28 22:59:00,155.84,155.935,155.75,155.875,72100000.0
2008-10-28 23:00:00,155.935,155.935,155.75,155.765,27400000.0
2008-10-28 23:01:00,155.875,155.875,155.775,155.8,14000000.0
2008-10-28 23:02:00,155.8,155.895,155.74,155.89,29200000.0
2008-10-28 23:03:00,155.875,155.895,155.855,155.87,29000000.0
2008-10-28 23:04:00,155.835,155.995,155.65,155.88,55000000.0
2008-10-28 23:05:00,155.745,156.005,155.725,155.89,60300000.0
2008-10-28 23:06:00,155.89,156.17,155.89,156.17,45900000.0
2008-10-28 23:07:00,156.165,156.49,156.14,156.46,85200000.0
2008-10-28 23:08:00,156.445,156.76,156.445,156.69,113900000.0
2008-10-28 23:09:00,156.69,156.965,156.66,156.915,115200000.0
2008-10-28 23:10:00,156.93,156.98,156.87,156.96,124800000.0
2008-10-28 23:11:00,156.96,157.06,156.9,157.03,121300000.0
2008-10-28 23:12:00,157.03,157.095,156.965,157.06,60500000.0
2008-10-28 23:13:00,157.055,157.515,157.01,157.41,144900000.0
2008-10-28 23:14:00,157.425,157.445,157.25,157.3,220300000.0
2008-10-28 23:15:00,157.315,157.43,157.275,157.4,63000000.0
2008-10-28 23:16:00,157.4,157.4,157.23,157.235,45600000.0
2008-10-28 23:17:00,157.25,157.265,157.22,157.24,27200000.0
2008-10-28 23:18:00,157.23,157.365,157.23,157.31,30700000.0
2008-10-28 23:19:00,157.32,157.32,157.1,157.11,63800000.0
2008-10-28 23:20:00,157.11,157.13,156.985,156.995,46300000.0
2008-10-28 23:21:00,157.005,157.02,156.99,156.99,36000000.0
2008-10-28 23:22:00,156.995,157.135,156.99,157.08,67300000.0
2008-10-28 23:23:00,157.1,157.12,157.06,157.12,21700000.0
2008-10-28 23:24:00,157.08,157.08,156.94,156.96,71200000.0
2008-10-28 23:25:00,156.96,156.96,156.91,156.95,57400000.0
2008-10-28 23:26:00,156.955,157.04,156.955,157.03,39400000.0
2008-10-28 23:27:00,157.03,157.03,157.03,157.03,15600000.0
2008-10-28 23:28:00,157.03,157.03,156.87,156.905,64100000.0
2008-10-28 23:29:00,156.905,156.92,156.855,156.875,144900000.0
2008-10-28 23:30:00,156.89,156.89,156.815,156.87,74800000.0
2008-10-28 23:31:00,156.87,156.87,156.7,156.74,140300000.0
2008-10-28 23:32:00,156.725,156.73,156.725,156.73,46800000.0
2008-10-28 23:33:00,156.73,156.73,156.315,156.35,46300000.0
2008-10-28 23:34:00,156.36,156.44,156.36,156.39,88700000.0
2008-10-28 23:35:00,156.39,156.39,156.39,156.39,28500000.0
2008-10-28 23:36:00,156.4,156.405,156.39,156.39,5800000.0
2008-10-28 23:37:00,156.415,156.51,156.41,156.495,45300000.0
2008-10-28 23:38:00,156.47,156.79,156.47,156.78,61300000.0
2008-10-28 23:39:00,156.79,156.875,156.76,156.83,91300000.0
2008-10-28 23:40:00,156.83,157.01,156.83,157.005,53000000.0
2008-10-28 23:41:00,157.02,157.345,157.02,157.31,121600000.0
2008-10-28 23:42:00,157.325,157.415,157.325,157.38,63600000.0
2008-10-28 23:43:00,157.38,157.38,157.38,157.38,21600000.0
2008-10-28 23:44:00,157.38,157.38,157.38,157.38,24700000.0
2008-10-28 23:45:00,157.38,157.38,157.38,157.38,2400000.0
2008-10-28 23:46:00,157.42,157.655,157.42,157.635,76100000.0
2008-10-28 23:47:00,157.625,157.66,157.58,157.605,76300000.0
2008-10-28 23:48:00,157.625,157.655,157.475,157.5,29700000.0
2008-10-28 23:49:00,157.5,157.705,157.47,157.69,57100000.0
2008-10-28 23:50:00,157.69,157.69,157.5,157.53,86100000.0
2008-10-28 23:51:00,157.55,157.645,157.55,157.59,25600000.0
2008-10-28 23:52:00,157.595,157.81,157.58,157.79,48700000.0
2008-10-28 23:53:00,157.785,157.785,157.705,157.735,56000000.0
2008-10-28 23:54:00,157.74,157.915,157.715,157.915,51400000.0
2008-10-28 23:55:00,157.945,158.25,157.945,158.245,166700000.0
2008-10-28 23:56:00,158.25,158.63,158.24,158.63,106100000.0
2008-10-28 23:57:00,158.645,158.645,158.345,158.525,149900000.0
2008-10-28 23:58:00,158.52,158.695,158.52,158.69,49900000.0
2008-10-28 23:59:00,158.73,159.01,158.73,159.005,129000000.0
2008-10-29 00:00:00,159.02,159.285,159.01,159.27,103800000.0
2008-10-29 00:01:00,159.27,159.5,159.255,159.28,182100000.0
2008-10-29 00:02:00,159.275,159.365,159.225,159.235,205300000.0
2008-10-29 00:03:00,159.235,159.235,158.68,158.81,153700000.0
2008-10-29 00:04:00,158.775,158.785,158.57,158.615,177700000.0
2008-10-29 00:05:00,158.635,158.75,158.635,158.745,60700000.0
2008-10-29 00:06:00,158.745,158.75,158.58,158.625,90900000.0
2008-10-29 00:07:00,158.625,158.75,158.625,158.72,68800000.0
2008-10-29 00:08:00,158.72,158.72,158.45,158.46,135400000.0
2008-10-29 00:09:00,158.535,158.565,158.365,158.395,89700000.0
2008-10-29 00:10:00,158.395,158.395,158.13,158.33,61800000.0
2008-10-29 00:11:00,158.325,158.46,158.325,158.46,61600000.0
2008-10-29 00:12:00,158.45,158.56,158.45,158.53,59900000.0
2008-10-29 00:13:00,158.53,158.555,158.515,158.53,36900000.0
2008-10-29 00:14:00,158.53,158.53,158.52,158.52,52600000.0
2008-10-29 00:15:00,158.52,158.52,158.43,158.44,58000000.0
2008-10-29 00:16:00,158.44,158.49,158.435,158.48,71000000.0
2008-10-29 00:17:00,158.495,158.615,158.36,158.42,100500000.0
2008-10-29 00:18:00,158.4,158.445,158.4,158.41,54400000.0
2008-10-29 00:19:00,158.41,158.41,158.355,158.37,27400000.0
2008-10-29 00:20:00,158.295,158.32,158.235,158.235,25200000.0
2008-10-29 00:21:00,158.25,158.25,158.0,158.02,72000000.0
2008-10-29 00:22:00,158.02,158.07,157.65,157.715,213900000.0
2008-10-29 00:23:00,157.715,157.835,157.64,157.68,134800000.0
2008-10-29 00:24:00,157.68,157.8,157.66,157.68,145500000.0
2008-10-29 00:25:00,157.68,157.79,157.665,157.745,114900000.0
2008-10-29 00:26:00,157.75,157.785,157.74,157.755,102700000.0
2008-10-29 00:27:00,157.75,157.855,157.75,157.82,125100000.0
2008-10-29 00:28:00,157.835,157.95,157.835,157.93,57100000.0
2008-10-29 00:29:00,157.93,158.04,157.93,158.02,51900000.0
2008-10-29 00:30:00,158.035,158.235,158.035,158.235,123900000.0
2008-10-29 00:31:00,158.265,158.61,158.265,158.6,301200000.0
2008-10-29 00:32:00,158.6,158.6,158.59,158.6,384000000.0
2008-10-29 00:33:00,158.6,158.6,158.42,158.42,141400000.0
2008-10-29 00:34:00,158.28,158.3,158.11,158.12,72000000.0
2008-10-29 00:35:00,158.12,158.12,157.93,157.97,66700000.0
2008-10-29 00:36:00,158.035,158.04,158.0,158.035,49100000.0
2008-10-29 00:37:00,158.045,158.125,158.04,158.125,51100000.0
2008-10-29 00:38:00,158.14,158.14,158.115,158.13,15000000.0
2008-10-29 00:39:00,158.19,158.335,158.15,158.17,68900000.0
2008-10-29 00:40:00,158.17,158.265,158.135,158.25,163300000.0
2008-10-29 00:41:00,158.195,158.245,157.9,158.07,83400000.0
2008-10-29 00:42:00,158.07,158.07,158.07,158.07,21000000.0
2008-10-29 00:43:00,158.07,158.08,158.07,158.07,14400000.0
2008-10-29 00:44:00,158.07,158.07,157.78,157.8,79400000.0
2008-10-29 00:45:00,157.795,158.075,157.79,158.05,105200000.0
2008-10-29 00:46:00,158.07,158.105,157.865,157.87,189400000.0
2008-10-29 00:47:00,157.895,158.005,157.895,157.97,40900000.0
2008-10-29 00:48:00,157.975,157.975,157.97,157.97,11800000.0
2008-10-29 00:49:00,157.97,157.99,157.97,157.97,7800000.0
2008-10-29 00:50:00,157.97,157.97,157.72,157.81,59800000.0
2008-10-29 00:51:00,157.82,157.82,157.515,157.53,99700000.0
2008-10-29 00:52:00,157.53,157.615,157.53,157.59,16800000.0
2008-10-29 00:53:00,157.595,157.595,157.59,157.595,6200000.0
2008-10-29 00:54:00,157.6,157.68,157.59,157.66,73600000.0
2008-10-29 00:55:00,157.675,157.855,157.675,157.79,105500000.0
2008-10-29 00:56:00,157.79,157.865,157.765,157.83,70100000.0
2008-10-29 00:57:00,157.83,157.845,157.82,157.83,30000000.0
2008-10-29 00:58:00,157.83,157.83,157.55,157.57,239400000.0
2008-10-29 00:59:00,157.57,157.57,157.3,157.3,399400000.0
2008-10-29 01:00:00,157.3,157.36,157.285,157.285,40900000.0
2008-10-29 01:01:00,157.29,157.44,157.29,157.35,56400000.0
2008-10-29 01:02:00,157.35,157.35,157.27,157.315,41600000.0
2008-10-29 01:03:00,157.31,157.325,157.28,157.29,53000000.0
2008-10-29 01:04:00,157.29,157.31,157.29,157.3,15200000.0
2008-10-29 01:05:00,157.29,157.67,157.275,157.625,134700000.0
2008-10-29 01:06:00,157.625,157.68,157.435,157.65,401400004.0
2008-10-29 01:07:00,157.75,157.77,157.59,157.65,68400000.0
2008-10-29 01:08:00,157.65,157.65,157.315,157.365,262000000.0
2008-10-29 01:09:00,157.355,157.365,157.33,157.34,49800000.0
2008-10-29 01:10:00,157.34,157.455,157.34,157.42,43000000.0
2008-10-29 01:11:00,157.42,157.455,157.41,157.44,38800000.0
2008-10-29 01:12:00,157.44,157.6,157.415,157.6,76700000.0
2008-10-29 01:13:00,157.6,157.69,157.6,157.63,28300000.0
2008-10-29 01:14:00,157.63,157.63,157.58,157.595,34900000.0
2008-10-29 01:15:00,157.62,157.75,157.62,157.715,75000000.0
2008-10-29 01:16:00,157.71,157.825,157.71,157.8,53700000.0
2008-10-29 01:17:00,157.8,157.8,157.79,157.79,43200000.0
2008-10-29 01:18:00,157.79,157.79,157.68,157.71,57400000.0
2008-10-29 01:19:00,157.71,157.775,157.7,157.775,22600000.0
2008-10-29 01:20:00,157.765,157.765,157.71,157.72,49200000.0
2008-10-29 01:21:00,157.72,157.725,157.72,157.72,66800000.0
2008-10-29 01:22:00,157.725,157.74,157.565,157.58,54200000.0
2008-10-29 01:23:00,157.56,157.605,157.505,157.52,562100000.0
2008-10-29 01:24:00,157.52,157.545,157.51,157.51,262800000.0
2008-10-29 01:25:00,157.51,157.52,157.385,157.48,229800000.0
2008-10-29 01:26:00,157.49,157.535,157.45,157.52,43500000.0
2008-10-29 01:27:00,157.52,157.535,157.47,157.47,25800000.0
2008-10-29 01:28:00,157.495,157.515,157.47,157.48,56000000.0
2008-10-29 01:29:00,157.48,157.48,157.305,157.33,144800000.0
2008-10-29 01:30:00,157.34,157.345,157.32,157.34,57400000.0
2008-10-29 01:31:00,157.34,157.34,157.17,157.21,165400000.0
2008-10-29 01:32:00,157.215,157.32,157.205,157.29,41600000.0
2008-10-29 01:33:00,157.295,157.31,157.28,157.29,34600000.0
2008-10-29 01:34:00,157.295,157.295,157.265,157.27,14200000.0
2008-10-29 01:35:00,157.285,157.29,157.145,157.235,125700000.0
2008-10-29 01:36:00,157.235,157.355,157.195,157.235,101900000.0
2008-10-29 01:37:00,157.235,157.33,157.235,157.295,47700000.0
2008-10-29 01:38:00,157.3,157.4,157.3,157.375,101000000.0
2008-10-29 01:39:00,157.375,157.47,157.355,157.46,126000000.0
2008-10-29 01:40:00,157.47,157.565,157.45,157.565,120200000.0
2008-10-29 01:41:00,157.55,157.7,157.55,157.7,79000000.0
2008-10-29 01:42:00,157.715,157.8,157.695,157.78,78700000.0
2008-10-29 01:43:00,157.785,157.785,157.755,157.76,75200000.0
2008-10-29 01:44:00,157.76,157.765,157.76,157.765,48000000.0
2008-10-29 01:45:00,157.78,157.785,157.765,157.785,26600000.0
2008-10-29 01:46:00,157.81,157.88,157.78,157.88,85100000.0
2008-10-29 01:47:00,157.875,158.01,157.87,158.005,99600000.0
2008-10-29 01:48:00,158.03,158.165,158.03,158.165,60800000.0
2008-10-29 01:49:00,158.17,158.35,158.14,158.33,98400000.0
2008-10-29 01:50:00,158.33,158.33,158.11,158.19,89800000.0
2008-10-29 01:51:00,158.09,158.17,157.895,157.91,279800000.0
2008-10-29 01:52:00,157.91,158.07,157.895,158.045,133300000.0
2008-10-29 01:53:00,158.045,158.345,158.045,158.29,250200000.0
2008-10-29 01:54:00,158.29,158.3,158.095,158.17,156600000.0
2008-10-29 01:55:00,158.17,158.17,158.02,158.02,61400000.0
2008-10-29 01:56:00,158.015,158.045,157.995,158.03,163000000.0
2008-10-29 01:57:00,158.045,158.05,158.015,158.02,294800000.0
2008-10-29 01:58:00,158.02,158.02,157.915,157.935,280800000.0
2008-10-29 01:59:00,157.935,157.96,157.93,157.95,45200000.0
2008-10-29 02:00:00,157.975,158.07,157.915,158.045,117200000.0
2008-10-29 02:01:00,158.06,158.095,157.975,158.01,268000000.0
2008-10-29 02:02:00,157.985,158.01,157.84,157.84,403000000.0
2008-10-29 02:03:00,157.845,157.91,157.845,157.9,103800000.0
2008-10-29 02:04:00,157.905,157.915,157.885,157.89,78200000.0
2008-10-29 02:05:00,157.89,157.89,157.72,157.815,193000000.0
2008-10-29 02:06:00,157.81,157.885,157.78,157.865,96600000.0
2008-10-29 02:07:00,157.875,157.94,157.675,157.8,187200000.0
2008-10-29 02:08:00,157.8,157.805,157.715,157.73,124600000.0
2008-10-29 02:09:00,157.73,157.74,157.445,157.45,146600000.0
2008-10-29 02:10:00,157.46,157.46,157.14,157.155,177200000.0
2008-10-29 02:11:00,157.155,157.44,157.005,157.4,316600000.0
2008-10-29 02:12:00,157.4,157.41,157.255,157.27,145400000.0
2008-10-29 02:13:00,157.275,157.275,157.155,157.16,213600000.0
2008-10-29 02:14:00,157.165,157.165,156.6,156.665,308800000.0
2008-10-29 02:15:00,156.65,156.705,156.605,156.66,260200000.0
2008-10-29 02:16:00,156.66,156.66,156.315,156.36,131400000.0
2008-10-29 02:17:00,156.37,156.4,156.08,156.175,199000000.0
2008-10-29 02:18:00,156.175,156.215,155.99,156.14,195000000.0
2008-10-29 02:19:00,156.145,156.535,156.145,156.45,251200000.0
2008-10-29 02:20:00,156.45,157.09,156.44,157.06,235000000.0
2008-10-29 02:21:00,157.06,157.115,156.855,157.01,298800000.0
2008-10-29 02:22:00,157.01,157.01,156.715,156.73,375400000.0
2008-10-29 02:23:00,156.73,156.73,156.355,156.36,266400000.0
2008-10-29 02:24:00,156.36,156.575,156.36,156.575,164600000.0
2008-10-29 02:25:00,156.575,156.815,156.53,156.54,198800000.0
2008-10-29 02:26:00,156.515,156.515,156.24,156.335,110400000.0
2008-10-29 02:27:00,156.405,156.585,156.335,156.41,155600000.0
2008-10-29 02:28:00,156.425,156.55,156.365,156.51,110600000.0
2008-10-29 02:29:00,156.54,156.635,156.48,156.595,70400000.0
2008-10-29 02:30:00,156.605,156.7,156.6,156.69,95400000.0
2008-10-29 02:31:00,156.63,157.255,156.63,157.2,226800000.0
2008-10-29 02:32:00,157.2,157.2,156.88,157.0,115400000.0
2008-10-29 02:33:00,157.0,157.0,156.765,156.85,141200000.0
2008-10-29 02:34:00,156.85,156.85,156.625,156.77,123400000.0
2008-10-29 02:35:00,156.715,156.74,156.675,156.69,529199999.0
2008-10-29 02:36:00,156.69,156.835,156.69,156.775,302600000.0
2008-10-29 02:37:00,156.785,156.88,156.775,156.79,219800000.0
2008-10-29 02:38:00,156.79,156.835,156.79,156.82,181600000.0
2008-10-29 02:39:00,156.835,156.9,156.795,156.8,122000000.0
2008-10-29 02:40:00,156.8,156.87,156.765,156.82,132600000.0
2008-10-29 02:41:00,156.82,157.085,156.8,157.03,158400000.0
2008-10-29 02:42:00,157.02,157.215,157.015,157.21,98000000.0
2008-10-29 02:43:00,157.21,157.35,157.1,157.26,306200000.0
2008-10-29 02:44:00,157.26,157.355,157.25,157.355,234800000.0
2008-10-29 02:45:00,157.37,157.37,157.175,157.19,108000000.0
2008-10-29 02:46:00,157.19,157.19,156.77,156.785,347400000.0
2008-10-29 02:47:00,156.785,157.09,156.785,156.955,273600000.0
2008-10-29 02:48:00,156.965,157.05,156.95,156.95,246200000.0
2008-10-29 02:49:00,156.95,157.015,156.94,156.96,255000000.0
2008-10-29 02:50:00,156.975,157.145,156.94,157.085,75600000.0
2008-10-29 02:51:00,157.115,157.345,157.09,157.345,116000000.0
2008-10-29 02:52:00,157.345,157.41,157.285,157.335,85600000.0
2008-10-29 02:53:00,157.33,157.375,156.975,156.995,134400000.0
2008-10-29 02:54:00,157.0,157.07,156.81,156.81,178200000.0
2008-10-29 02:55:00,156.81,156.995,156.78,156.81,397000000.0
2008-10-29 02:56:00,156.825,156.885,156.62,156.67,439800000.0
2008-10-29 02:57:00,156.685,156.7,156.565,156.58,86200000.0
2008-10-29 02:58:00,156.635,156.65,156.475,156.48,155600000.0
2008-10-29 02:59:00,156.48,156.635,156.47,156.6,102100000.0
2008-10-29 03:00:00,156.595,156.73,156.58,156.705,88400000.0
2008-10-29 03:01:00,156.705,157.03,156.675,156.99,348000001.0
2008-10-29 03:02:00,156.99,157.06,156.945,156.98,157800002.0
2008-10-29 03:03:00,156.98,156.98,156.525,156.685,194800000.0
2008-10-29 03:04:00,156.675,156.68,156.41,156.445,218200000.0
2008-10-29 03:05:00,156.45,156.45,156.29,156.315,143400000.0
2008-10-29 03:06:00,156.315,156.34,156.005,156.095,252000000.0
2008-10-29 03:07:00,156.095,156.135,155.805,155.825,183400000.0
2008-10-29 03:08:00,155.825,155.875,155.645,155.83,198200000.0
2008-10-29 03:09:00,155.83,156.15,155.83,156.15,186400000.0
2008-10-29 03:10:00,156.125,156.19,155.93,155.93,159400000.0
2008-10-29 03:11:00,155.945,155.96,155.845,155.955,107600000.0
2008-10-29 03:12:00,155.98,156.12,155.945,156.11,111000000.0
2008-10-29 03:13:00,156.11,156.26,156.11,156.19,70000000.0
2008-10-29 03:14:00,156.19,156.28,156.16,156.18,191800000.0
2008-10-29 03:15:00,156.18,156.18,155.96,156.01,250400000.0
2008-10-29 03:16:00,156.0,156.01,155.94,155.94,97600000.0
2008-10-29 03:17:00,155.95,156.24,155.94,156.19,121200000.0
2008-10-29 03:18:00,156.19,156.265,156.085,156.085,98400000.0
2008-10-29 03:19:00,156.085,156.145,156.065,156.12,133200000.0
2008-10-29 03:20:00,156.12,156.265,156.115,156.265,108200000.0
2008-10-29 03:21:00,156.275,156.28,156.045,156.06,108200000.0
2008-10-29 03:22:00,156.06,156.07,156.06,156.06,16400000.0
2008-10-29 03:23:00,156.06,156.06,155.91,155.92,75800000.0
2008-10-29 03:24:00,155.92,155.92,155.542,155.66,193000000.0
2008-10-29 03:25:00,155.665,155.665,155.49,155.5,165000000.0
2008-10-29 03:26:00,155.5,155.535,155.2,155.2,165600000.0
2008-10-29 03:27:00,155.2,155.54,155.195,155.54,162000000.0
2008-10-29 03:28:00,155.5,155.62,155.39,155.39,123600000.0
2008-10-29 03:29:00,155.39,155.5,155.38,155.485,252000000.0
2008-10-29 03:30:00,155.485,155.72,155.48,155.71,233200000.0
2008-10-29 03:31:00,155.71,155.765,155.67,155.68,210200000.0
2008-10-29 03:32:00,155.68,155.73,155.68,155.73,88400000.0
2008-10-29 03:33:00,155.74,155.87,155.735,155.87,68000000.0
2008-10-29 03:34:00,155.875,155.905,155.645,155.665,106600000.0
2008-10-29 03:35:00,155.69,155.77,155.645,155.715,183500000.0
2008-10-29 03:36:00,155.725,155.745,155.69,155.725,93400000.0
2008-10-29 03:37:00,155.73,155.85,155.72,155.835,113600000.0
2008-10-29 03:38:00,155.85,155.85,155.8,155.815,93800000.0
2008-10-29 03:39:00,155.825,155.835,155.81,155.81,67600000.0
2008-10-29 03:40:00,155.81,155.92,155.8,155.805,128600000.0
2008-10-29 03:41:00,155.805,155.805,155.7,155.7,146000000.0
2008-10-29 03:42:00,155.72,155.77,155.64,155.64,85000000.0
2008-10-29 03:43:00,155.64,155.655,155.475,155.485,183200000.0
2008-10-29 03:44:00,155.495,155.605,155.475,155.505,219800000.0
2008-10-29 03:45:00,155.51,155.575,155.495,155.5,93600000.0
2008-10-29 03:46:00,155.5,155.59,155.5,155.55,96200000.0
2008-10-29 03:47:00,155.56,155.56,155.56,155.56,49200000.0
2008-10-29 03:48:00,155.56,155.56,155.56,155.56,40800000.0
2008-10-29 03:49:00,155.56,155.565,155.375,155.395,119600000.0
2008-10-29 03:50:00,155.395,155.495,155.395,155.495,88200000.0
2008-10-29 03:51:00,155.51,155.69,155.51,155.66,94800000.0
2008-10-29 03:52:00,155.66,155.705,155.605,155.685,140400000.0
2008-10-29 03:53:00,155.705,155.725,155.645,155.65,104800000.0
2008-10-29 03:54:00,155.65,155.65,155.485,155.485,50800000.0
2008-10-29 03:55:00,155.465,155.495,155.455,155.485,113000000.0
2008-10-29 03:56:00,155.49,155.65,155.49,155.615,157800000.0
2008-10-29 03:57:00,155.615,155.615,155.44,155.49,140200000.0
2008-10-29 03:58:00,155.515,155.615,155.505,155.54,88800000.0
2008-10-29 03:59:00,155.545,155.58,155.53,155.56,94800000.0
2008-10-29 04:00:00,155.56,155.565,155.53,155.53,90600000.0
2008-10-29 04:01:00,155.53,155.53,155.52,155.52,47200000.0
2008-10-29 04:02:00,155.52,155.55,155.515,155.52,85000000.0
2008-10-29 04:03:00,155.52,155.52,155.445,155.47,37000000.0
2008-10-29 04:04:00,155.495,155.635,155.45,155.6,111200000.0
2008-10-29 04:05:00,155.6,155.7,155.6,155.66,132000000.0
2008-10-29 04:06:00,155.66,155.695,155.66,155.675,66800000.0
2008-10-29 04:07:00,155.69,155.8,155.66,155.74,166600000.0
2008-10-29 04:08:00,155.74,155.785,155.72,155.72,67200000.0
2008-10-29 04:09:00,155.73,155.89,155.725,155.84,209400000.0
2008-10-29 04:10:00,155.84,155.855,155.84,155.84,94200000.0
2008-10-29 04:11:00,155.855,155.9,155.85,155.885,70200000.0
2008-10-29 04:12:00,155.85,155.925,155.85,155.89,203800000.0
2008-10-29 04:13:00,155.89,155.89,155.89,155.89,38400000.0
2008-10-29 04:14:00,155.89,156.055,155.89,156.055,141800000.0
2008-10-29 04:15:00,156.04,156.12,156.02,156.065,200800000.0
2008-10-29 04:16:00,156.085,156.155,156.06,156.155,89800000.0
2008-10-29 04:17:00,156.145,156.215,156.145,156.2,82000000.0
2008-10-29 04:18:00,156.195,156.2,156.14,156.15,55600000.0
2008-10-29 04:19:00,156.15,156.165,156.01,156.165,136400000.0
2008-10-29 04:20:00,156.175,156.27,156.16,156.23,92200000.0
2008-10-29 04:21:00,156.22,156.37,156.22,156.365,116200000.0
2008-10-29 04:22:00,156.385,156.51,156.385,156.45,189000000.0
2008-10-29 04:23:00,156.455,156.585,156.455,156.54,126400000.0
2008-10-29 04:24:00,156.54,156.54,156.54,156.54,34400000.0
2008-10-29 04:25:00,156.54,156.54,156.3,156.33,411000000.0
2008-10-29 04:26:00,156.325,156.36,156.29,156.32,660199999.0
2008-10-29 04:27:00,156.31,156.32,156.26,156.26,120600000.0
2008-10-29 04:28:00,156.26,156.275,156.26,156.26,58000000.0
2008-10-29 04:29:00,156.26,156.28,156.255,156.26,67000000.0
2008-10-29 04:30:00,156.26,156.26,156.085,156.145,174400000.0
2008-10-29 04:31:00,156.16,156.185,156.15,156.15,45200000.0
2008-10-29 04:32:00,156.15,156.15,155.945,155.995,73600000.0
2008-10-29 04:33:00,155.995,156.01,155.835,155.86,235200000.0
2008-10-29 04:34:00,155.86,155.875,155.86,155.86,260200000.0
2008-10-29 04:35:00,155.86,156.035,155.86,156.035,207600000.0
2008-10-29 04:36:00,155.965,155.985,155.805,155.88,199300000.0
2008-10-29 04:37:00,155.88,155.905,155.88,155.89,41900000.0
2008-10-29 04:38:00,155.89,155.93,155.88,155.9,112600000.0
2008-10-29 04:39:00,155.9,156.09,155.9,156.05,215400000.0
2008-10-29 04:40:00,156.05,156.135,156.05,156.12,124200000.0
2008-10-29 04:41:00,156.12,156.12,155.975,156.05,118000000.0
2008-10-29 04:42:00,156.055,156.085,156.01,156.065,191200000.0
2008-10-29 04:43:00,156.055,156.125,156.0,156.095,130800000.0
2008-10-29 04:44:00,156.095,156.15,156.085,156.12,165400000.0
2008-10-29 04:45:00,156.115,156.175,156.115,156.175,75800000.0
2008-10-29 04:46:00,156.165,156.21,156.165,156.17,44000000.0
2008-10-29 04:47:00,156.17,156.25,156.16,156.24,133400000.0
2008-10-29 04:48:00,156.215,156.26,156.2,156.245,91400000.0
2008-10-29 04:49:00,156.245,156.28,156.185,156.275,72000000.0
2008-10-29 04:50:00,156.27,156.29,156.2,156.22,92000000.0
2008-10-29 04:51:00,156.22,156.255,156.05,156.105,133000000.0
2008-10-29 04:52:00,156.105,156.12,156.08,156.08,29600000.0
2008-10-29 04:53:00,156.085,156.14,156.055,156.07,65000000.0
2008-10-29 04:54:00,156.07,156.12,156.065,156.115,185600000.0
2008-10-29 04:55:00,156.115,156.15,156.09,156.15,48200000.0
2008-10-29 04:56:00,156.155,156.16,155.935,155.955,223400000.0
2008-10-29 04:57:00,155.95,155.955,155.445,155.445,284000000.0
2008-10-29 04:58:00,155.46,155.64,155.46,155.62,249800000.0
2008-10-29 04:59:00,155.61,155.77,155.61,155.765,208000000.0
2008-10-29 05:00:00,155.765,155.84,155.75,155.79,237200000.0
2008-10-29 05:01:00,155.79,155.81,155.745,155.8,581399999.0
2008-10-29 05:02:00,155.8,155.83,155.795,155.825,156000000.0
2008-10-29 05:03:00,155.82,155.85,155.76,155.775,172800000.0
2008-10-29 05:04:00,155.78,155.78,155.485,155.485,166200000.0
2008-10-29 05:05:00,155.49,155.51,155.37,155.41,234600000.0
2008-10-29 05:06:00,155.41,155.42,155.24,155.24,112600000.0
2008-10-29 05:07:00,155.25,155.25,154.94,154.97,557200001.0
2008-10-29 05:08:00,154.97,155.035,154.845,154.945,278800000.0
2008-10-29 05:09:00,154.94,154.995,154.94,154.97,131600000.0
2008-10-29 05:10:00,154.97,155.17,154.97,155.165,190400000.0
2008-10-29 05:11:00,155.165,155.325,155.165,155.325,142400000.0
2008-10-29 05:12:00,155.335,155.405,155.32,155.32,270900000.0
2008-10-29 05:13:00,155.315,155.355,155.18,155.19,747999999.0
2008-10-29 05:14:00,155.19,155.325,155.185,155.27,155800000.0
2008-10-29 05:15:00,155.265,155.43,155.105,155.42,223200000.0
2008-10-29 05:16:00,155.405,155.465,155.39,155.455,148400000.0
2008-10-29 05:17:00,155.455,155.485,155.39,155.45,287600000.0
2008-10-29 05:18:00,155.45,155.45,155.36,155.4,414800000.0
2008-10-29 05:19:00,155.4,155.46,155.25,155.46,261000000.0
2008-10-29 05:20:00,155.46,155.46,155.275,155.455,91000000.0
2008-10-29 05:21:00,155.46,155.51,155.415,155.485,221800000.0
2008-10-29 05:22:00,155.5,155.715,155.5,155.68,252200000.0
2008-10-29 05:23:00,155.68,155.7,155.62,155.69,192200000.0
2008-10-29 05:24:00,155.685,155.705,155.64,155.66,385199992.0
2008-10-29 05:25:00,155.66,155.675,155.66,155.66,951799999.0
2008-10-29 05:26:00,155.66,155.66,155.575,155.595,60000000.0
2008-10-29 05:27:00,155.595,155.6,155.57,155.595,203200000.0
2008-10-29 05:28:00,155.585,155.585,155.57,155.57,188200000.0
2008-10-29 05:29:00,155.57,155.57,155.495,155.555,385200000.0
2008-10-29 05:30:00,155.57,155.595,155.495,155.52,66600000.0
2008-10-29 05:31:00,155.525,155.55,155.52,155.52,43800000.0
2008-10-29 05:32:00,155.52,155.52,155.29,155.29,148400000.0
2008-10-29 05:33:00,155.3,155.335,155.27,155.315,111800000.0
2008-10-29 05:34:00,155.315,155.32,155.25,155.25,168600000.0
2008-10-29 05:35:00,155.25,155.25,155.02,155.02,173000000.0
2008-10-29 05:36:00,155.02,155.28,154.915,154.95,274600000.0
2008-10-29 05:37:00,154.965,155.205,154.965,155.175,154000000.0
2008-10-29 05:38:00,155.18,155.285,155.18,155.275,126600000.0
2008-10-29 05:39:00,155.265,155.31,155.245,155.27,78800000.0
2008-10-29 05:40:00,155.27,155.32,155.27,155.29,130400000.0
2008-10-29 05:41:00,155.29,155.4,155.29,155.36,118200000.0
2008-10-29 05:42:00,155.415,155.42,155.285,155.285,136800000.0
2008-10-29 05:43:00,155.295,155.31,155.26,155.28,124400000.0
2008-10-29 05:44:00,155.265,155.265,155.24,155.24,52200000.0
2008-10-29 05:45:00,155.24,155.24,154.97,154.97,122200000.0
2008-10-29 05:46:00,154.98,155.205,154.97,155.14,175800000.0
2008-10-29 05:47:00,155.155,155.205,155.105,155.18,226600000.0
2008-10-29 05:48:00,155.18,155.305,155.155,155.305,118000000.0
2008-10-29 05:49:00,155.315,155.32,155.275,155.3,97600000.0
2008-10-29 05:50:00,155.3,155.325,155.255,155.3,42600000.0
2008-10-29 05:51:00,155.3,155.315,155.205,155.215,173000000.0
2008-10-29 05:52:00,155.23,155.25,155.2,155.21,120600000.0
2008-10-29 05:53:00,155.21,155.21,155.21,155.21,62000000.0
2008-10-29 05:54:00,155.21,155.21,155.21,155.21,41000000.0
2008-10-29 05:55:00,155.21,155.21,155.025,155.045,116000000.0
2008-10-29 05:56:00,155.04,155.05,154.84,154.945,193600000.0
2008-10-29 05:57:00,154.91,154.945,154.91,154.92,117200000.0
2008-10-29 05:58:00,154.92,154.92,154.73,154.755,145000000.0
2008-10-29 05:59:00,154.765,154.775,154.705,154.73,215400000.0
2008-10-29 06:00:00,154.71,154.91,154.71,154.84,198400000.0
2008-10-29 06:01:00,154.86,154.975,154.85,154.94,91800000.0
2008-10-29 06:02:00,154.94,154.995,154.93,154.96,63600000.0
2008-10-29 06:03:00,154.96,155.045,154.945,155.03,93600000.0
2008-10-29 06:04:00,155.03,155.075,154.985,155.02,96400000.0
2008-10-29 06:05:00,155.01,155.065,154.895,154.915,90600000.0
2008-10-29 06:06:00,154.915,154.915,154.86,154.89,49600000.0
2008-10-29 06:07:00,154.89,154.89,154.755,154.755,152200000.0
2008-10-29 06:08:00,154.77,154.82,154.655,154.81,187800000.0
2008-10-29 06:09:00,154.81,154.875,154.75,154.86,124800000.0
2008-10-29 06:10:00,154.86,154.92,154.79,154.84,189600000.0
2008-10-29 06:11:00,154.84,154.845,154.69,154.7,131400000.0
2008-10-29 06:12:00,154.7,154.745,154.68,154.68,139800000.0
2008-10-29 06:13:00,154.68,154.685,154.625,154.625,100600000.0
2008-10-29 06:14:00,154.62,154.63,154.37,154.405,329400000.0
2008-10-29 06:15:00,154.42,154.55,154.42,154.44,262200000.0
2008-10-29 06:16:00,154.455,154.475,154.295,154.315,176600000.0
2008-10-29 06:17:00,154.315,154.34,154.155,154.24,231400000.0
2008-10-29 06:18:00,154.26,154.3,154.19,154.19,245200000.0
2008-10-29 06:19:00,154.19,154.21,153.955,153.99,239800000.0
2008-10-29 06:20:00,153.99,154.165,153.91,154.155,277600000.0
2008-10-29 06:21:00,154.165,154.28,154.165,154.225,161200000.0
2008-10-29 06:22:00,154.22,154.235,154.08,154.09,147800000.0
2008-10-29 06:23:00,154.09,154.13,154.07,154.09,274800000.0
2008-10-29 06:24:00,154.095,154.215,154.09,154.17,1103600024.0
2008-10-29 06:25:00,154.17,154.2,154.17,154.185,803600027.0
2008-10-29 06:26:00,154.17,154.29,154.15,154.29,140000000.0
2008-10-29 06:27:00,154.29,154.375,154.27,154.28,142400000.0
2008-10-29 06:28:00,154.28,154.3,154.28,154.28,60500000.0
2008-10-29 06:29:00,154.28,154.3,154.28,154.28,28500000.0
2008-10-29 06:30:00,154.28,154.3,154.175,154.2,55500000.0
2008-10-29 06:31:00,154.2,154.225,154.2,154.215,74400000.0
2008-10-29 06:32:00,154.2,154.275,154.2,154.23,64400000.0
2008-10-29 06:33:00,154.24,154.385,154.24,154.325,121400000.0
2008-10-29 06:34:00,154.33,154.33,154.26,154.275,70800000.0
2008-10-29 06:35:00,154.275,154.28,154.255,154.26,50600000.0
2008-10-29 06:36:00,154.26,154.26,154.15,154.16,105600000.0
2008-10-29 06:37:00,154.16,154.16,154.03,154.1,135200000.0
2008-10-29 06:38:00,154.095,154.17,154.075,154.17,63000000.0
2008-10-29 06:39:00,154.17,154.245,154.17,154.19,69200000.0
2008-10-29 06:40:00,154.19,154.19,154.11,154.15,46000000.0
2008-10-29 06:41:00,154.145,154.225,154.13,154.155,157000000.0
2008-10-29 06:42:00,154.13,154.255,154.12,154.205,196600000.0
2008-10-29 06:43:00,154.205,154.285,154.175,154.285,129000000.0
2008-10-29 06:44:00,154.285,154.285,154.16,154.185,83400000.0
2008-10-29 06:45:00,154.19,154.215,154.19,154.19,52000000.0
2008-10-29 06:46:00,154.195,154.255,154.16,154.215,67200000.0
2008-10-29 06:47:00,154.215,154.405,154.215,154.39,117200000.0
2008-10-29 06:48:00,154.39,154.43,154.39,154.415,124400000.0
2008-10-29 06:49:00,154.41,154.41,154.38,154.38,39400000.0
2008-10-29 06:50:00,154.38,154.39,154.38,154.38,46000000.0
2008-10-29 06:51:00,154.39,154.42,154.38,154.385,70000000.0
2008-10-29 06:52:00,154.385,154.405,154.38,154.405,82000000.0
2008-10-29 06:53:00,154.395,154.43,154.38,154.405,121400000.0
2008-10-29 06:54:00,154.405,154.485,154.405,154.485,117200000.0
2008-10-29 06:55:00,154.51,154.81,154.51,154.81,271400000.0
2008-10-29 06:56:00,154.82,154.82,154.58,154.605,236200000.0
2008-10-29 06:57:00,154.59,154.73,154.59,154.73,170200000.0
2008-10-29 06:58:00,154.735,154.825,154.68,154.82,137600000.0
2008-10-29 06:59:00,154.805,154.91,154.77,154.91,109400000.0
2008-10-29 07:00:00,154.91,154.91,154.755,154.77,128400000.0
2008-10-29 07:01:00,154.77,154.77,154.6,154.67,114200000.0
2008-10-29 07:02:00,154.615,154.67,154.57,154.615,158800000.0
2008-10-29 07:03:00,154.615,154.645,154.58,154.59,130400000.0
2008-10-29 07:04:00,154.595,154.62,154.545,154.58,181000000.0
2008-10-29 07:05:00,154.575,154.595,154.56,154.585,182400000.0
2008-10-29 07:06:00,154.59,154.69,154.58,154.66,153400000.0
2008-10-29 07:07:00,154.675,154.7,154.61,154.66,39800000.0
2008-10-29 07:08:00,154.66,154.66,154.6,154.61,81600000.0
2008-10-29 07:09:00,154.61,154.61,154.48,154.49,297400000.0
2008-10-29 07:10:00,154.49,154.64,154.4,154.6,272200000.0
2008-10-29 07:11:00,154.6,154.635,154.59,154.6,59400000.0
2008-10-29 07:12:00,154.6,154.625,154.45,154.47,73000000.0
2008-10-29 07:13:00,154.47,154.47,154.47,154.47,19000000.0
2008-10-29 07:14:00,154.345,154.345,154.14,154.21,537800000.0
2008-10-29 07:15:00,154.21,154.26,154.115,154.175,159200000.0
2008-10-29 07:16:00,154.17,154.185,154.13,154.13,74200000.0
2008-10-29 07:17:00,154.13,154.13,153.98,153.98,144800000.0
2008-10-29 07:18:00,153.985,153.995,153.635,153.65,271200000.0
2008-10-29 07:19:00,153.65,153.81,153.615,153.81,299200000.0
2008-10-29 07:20:00,153.81,153.81,153.75,153.76,172400000.0
2008-10-29 07:21:00,153.76,153.76,153.62,153.655,223000000.0
2008-10-29 07:22:00,153.66,153.845,153.66,153.835,148400000.0
2008-10-29 07:23:00,153.83,153.83,153.735,153.79,182600000.0
2008-10-29 07:24:00,153.79,153.845,153.77,153.805,258200000.0
2008-10-29 07:25:00,153.815,153.92,153.81,153.89,109800000.0
2008-10-29 07:26:00,153.88,154.11,153.88,154.11,173000000.0
2008-10-29 07:27:00,154.115,154.15,153.67,153.68,386800000.0
2008-10-29 07:28:00,153.68,153.745,153.325,153.44,177200000.0
2008-10-29 07:29:00,153.44,153.575,153.44,153.56,336400000.0
2008-10-29 07:30:00,153.56,153.62,153.555,153.58,118000000.0
2008-10-29 07:31:00,153.58,153.605,153.515,153.54,141200000.0
2008-10-29 07:32:00,153.54,153.55,153.54,153.55,50200000.0
2008-10-29 07:33:00,153.54,153.755,153.54,153.67,189000000.0
2008-10-29 07:34:00,153.67,153.67,153.455,153.65,104800000.0
2008-10-29 07:35:00,153.655,153.755,153.64,153.705,107400000.0
2008-10-29 07:36:00,153.71,153.71,153.71,153.71,74400000.0
2008-10-29 07:37:00,153.71,153.71,153.71,153.71,19200000.0
2008-10-29 07:38:00,153.72,153.755,153.71,153.71,56200000.0
2008-10-29 07:39:00,153.71,153.81,153.71,153.75,57400000.0
2008-10-29 07:40:00,153.75,153.975,153.725,153.97,130400000.0
2008-10-29 07:41:00,153.98,154.21,153.9,154.21,164800000.0
2008-10-29 07:42:00,154.215,154.285,154.085,154.17,144800000.0
2008-10-29 07:43:00,154.18,154.63,154.16,154.545,240600000.0
2008-10-29 07:44:00,154.545,154.705,154.48,154.65,210200000.0
2008-10-29 07:45:00,154.65,154.655,154.565,154.61,338400000.0
2008-10-29 07:46:00,154.61,155.385,154.61,155.385,391200000.0
2008-10-29 07:47:00,155.41,156.09,155.365,156.055,226500000.0
2008-10-29 07:48:00,156.12,156.69,156.01,156.23,253200000.0
2008-10-29 07:49:00,156.45,156.45,155.4,155.6,220400000.0
2008-10-29 07:50:00,155.495,155.635,155.095,155.15,300400000.0
2008-10-29 07:51:00,155.15,155.2,154.78,155.155,341400000.0
2008-10-29 07:52:00,155.16,155.78,155.155,155.77,215500000.0
2008-10-29 07:53:00,155.76,155.93,155.58,155.61,125000000.0
2008-10-29 07:54:00,155.61,155.61,155.46,155.49,243200000.0
2008-10-29 07:55:00,155.49,155.57,155.38,155.38,201500000.0
2008-10-29 07:56:00,155.13,155.5,155.075,155.49,172200000.0
2008-10-29 07:57:00,155.5,155.555,155.395,155.455,195000000.0
2008-10-29 07:58:00,155.455,155.51,155.36,155.405,86000000.0
2008-10-29 07:59:00,155.395,155.56,155.335,155.45,225000000.0
2008-10-29 08:00:00,155.44,155.52,155.35,155.41,511400000.0
2008-10-29 08:01:00,155.41,155.425,154.96,155.02,585200000.0
2008-10-29 08:02:00,155.03,155.035,154.59,154.645,201200000.0
2008-10-29 08:03:00,154.595,154.94,154.57,154.92,135400000.0
2008-10-29 08:04:00,154.955,155.29,154.955,155.27,118000000.0
2008-10-29 08:05:00,155.29,155.4,155.005,155.4,172800000.0
2008-10-29 08:06:00,155.405,155.46,155.205,155.46,87800000.0
2008-10-29 08:07:00,155.455,155.56,155.45,155.555,95000000.0
2008-10-29 08:08:00,155.55,155.655,155.53,155.62,73800000.0
2008-10-29 08:09:00,155.62,155.62,155.51,155.52,93400000.0
2008-10-29 08:10:00,155.4,155.46,155.4,155.46,125700000.0
2008-10-29 08:11:00,155.455,155.585,155.395,155.55,199300000.0
2008-10-29 08:12:00,155.575,155.575,155.445,155.46,250500000.0
2008-10-29 08:13:00,155.455,155.46,155.17,155.175,137600000.0
2008-10-29 08:14:00,155.19,155.19,154.94,155.13,113700000.0
2008-10-29 08:15:00,155.125,155.315,155.115,155.29,115400000.0
2008-10-29 08:16:00,155.3,155.3,155.135,155.3,90800000.0
2008-10-29 08:17:00,155.3,155.31,155.185,155.275,360300001.0
2008-10-29 08:18:00,155.25,155.3,155.155,155.16,128400000.0
2008-10-29 08:19:00,155.16,155.175,155.005,155.02,129200000.0
2008-10-29 08:20:00,155.02,155.02,154.62,154.765,257000000.0
2008-10-29 08:21:00,154.765,155.015,154.755,155.015,169200000.0
2008-10-29 08:22:00,155.045,155.05,154.95,154.99,143200000.0
2008-10-29 08:23:00,154.99,155.11,154.96,155.1,86700000.0
2008-10-29 08:24:00,155.09,155.47,155.07,155.47,139400000.0
2008-10-29 08:25:00,155.35,155.525,155.35,155.47,102200000.0
2008-10-29 08:26:00,155.485,155.485,155.29,155.355,112200000.0
2008-10-29 08:27:00,155.365,155.415,155.36,155.39,67700000.0
2008-10-29 08:28:00,155.39,155.39,155.345,155.355,50000000.0
2008-10-29 08:29:00,155.255,155.38,155.255,155.31,91100000.0
2008-10-29 08:30:00,155.32,155.395,155.24,155.315,191800000.0
2008-10-29 08:31:00,155.33,155.595,155.29,155.595,233200000.0
2008-10-29 08:32:00,155.62,155.64,155.175,155.345,94000000.0
2008-10-29 08:33:00,155.365,155.455,155.24,155.285,93200000.0
2008-10-29 08:34:00,155.285,155.375,155.165,155.32,110800000.0
2008-10-29 08:35:00,155.32,155.33,155.17,155.2,119400000.0
2008-10-29 08:36:00,155.2,155.26,155.16,155.175,117200000.0
2008-10-29 08:37:00,155.175,155.3,155.155,155.2,113200000.0
2008-10-29 08:38:00,155.185,155.445,155.175,155.375,145600000.0
2008-10-29 08:39:00,155.375,155.385,155.285,155.33,51000000.0
2008-10-29 08:40:00,155.33,155.48,155.33,155.48,90400000.0
2008-10-29 08:41:00,155.455,155.59,155.44,155.51,157100000.0
2008-10-29 08:42:00,155.5,155.79,155.495,155.78,336100000.0
2008-10-29 08:43:00,155.745,156.1,155.745,156.08,213800000.0
2008-10-29 08:44:00,156.08,156.235,156.035,156.175,221300000.0
2008-10-29 08:45:00,156.175,156.27,156.175,156.265,125600000.0
2008-10-29 08:46:00,156.245,156.305,156.145,156.21,126800000.0
2008-10-29 08:47:00,156.215,156.275,156.15,156.275,107900000.0
2008-10-29 08:48:00,156.33,156.77,156.31,156.74,230700000.0
2008-10-29 08:49:00,156.74,156.74,156.58,156.59,527000000.0
2008-10-29 08:50:00,156.59,156.835,156.59,156.79,453200000.0
2008-10-29 08:51:00,156.735,157.205,156.715,157.15,457400000.0
2008-10-29 08:52:00,157.15,157.15,156.945,156.96,266600000.0
2008-10-29 08:53:00,156.96,156.96,156.72,156.76,277600000.0
2008-10-29 08:54:00,156.76,156.81,156.595,156.64,183700000.0
2008-10-29 08:55:00,156.63,156.63,156.425,156.445,260900002.0
2008-10-29 08:56:00,156.445,156.635,156.435,156.545,141500000.0
2008-10-29 08:57:00,156.56,156.63,156.47,156.5,195700000.0
2008-10-29 08:58:00,156.515,156.52,156.145,156.16,68000000.0
2008-10-29 08:59:00,156.15,156.155,155.81,155.89,165800000.0
2008-10-29 09:00:00,155.89,155.89,155.5,155.59,212600000.0
2008-10-29 09:01:00,155.59,155.86,155.565,155.845,209800000.0
2008-10-29 09:02:00,155.85,155.955,155.81,155.81,206400000.0
2008-10-29 09:03:00,155.82,155.84,155.62,155.68,184000000.0
2008-10-29 09:04:00,155.65,155.675,155.53,155.55,289600000.0
2008-10-29 09:05:00,155.56,155.63,155.475,155.63,179900000.0
2008-10-29 09:06:00,155.64,155.74,155.54,155.63,163500000.0
2008-10-29 09:07:00,155.63,155.7,155.52,155.7,185800000.0
2008-10-29 09:08:00,155.695,155.695,155.525,155.525,204500000.0
2008-10-29 09:09:00,155.535,155.535,154.935,155.27,364500000.0
2008-10-29 09:10:00,155.275,155.49,155.17,155.24,405100000.0
2008-10-29 09:11:00,155.235,155.285,155.055,155.19,266100000.0
2008-10-29 09:12:00,155.175,155.33,155.135,155.25,321400000.0
2008-10-29 09:13:00,155.25,155.325,155.245,155.31,218900000.0
2008-10-29 09:14:00,155.315,155.58,155.3,155.58,268000000.0
2008-10-29 09:15:00,155.56,155.915,155.55,155.895,270100000.0
2008-10-29 09:16:00,155.89,156.03,155.845,155.855,147200000.0
2008-10-29 09:17:00,155.84,155.925,155.68,155.69,425000000.0
2008-10-29 09:18:00,155.69,155.87,155.68,155.865,163000000.0
2008-10-29 09:19:00,155.87,155.895,155.745,155.82,115700000.0
2008-10-29 09:20:00,155.82,155.84,155.68,155.71,149200000.0
2008-10-29 09:21:00,155.71,155.72,155.61,155.67,81900000.0
2008-10-29 09:22:00,155.675,155.755,155.51,155.515,236700000.0
2008-10-29 09:23:00,155.54,155.63,155.465,155.57,148400000.0
2008-10-29 09:24:00,155.57,155.585,155.275,155.315,99800000.0
2008-10-29 09:25:00,155.31,155.445,155.31,155.42,165100000.0
2008-10-29 09:26:00,155.435,155.705,155.365,155.66,199400000.0
2008-10-29 09:27:00,155.685,155.685,155.505,155.66,341300000.0
2008-10-29 09:28:00,155.665,155.755,155.63,155.755,211200000.0
2008-10-29 09:29:00,155.745,155.82,155.46,155.51,394600000.0
2008-10-29 09:30:00,155.51,155.515,155.285,155.4,496500000.0
2008-10-29 09:31:00,155.405,155.68,155.4,155.61,299600000.0
2008-10-29 09:32:00,155.61,155.635,155.51,155.515,254100000.0
2008-10-29 09:33:00,155.53,155.555,155.515,155.545,136400000.0
2008-10-29 09:34:00,155.55,155.55,155.33,155.45,256600000.0
2008-10-29 09:35:00,155.45,155.565,155.415,155.52,214400000.0
2008-10-29 09:36:00,155.51,155.815,155.49,155.765,266500000.0
2008-10-29 09:37:00,155.79,155.835,155.655,155.72,219100000.0
2008-10-29 09:38:00,155.72,155.81,155.685,155.78,194700000.0
2008-10-29 09:39:00,155.765,155.83,155.765,155.805,167300000.0
2008-10-29 09:40:00,155.81,155.875,155.8,155.85,234600000.0
2008-10-29 09:41:00,155.84,155.92,155.71,155.765,311700000.0
2008-10-29 09:42:00,155.765,155.81,155.68,155.81,244500000.0
2008-10-29 09:43:00,155.825,155.975,155.79,155.8,284900000.0
2008-10-29 09:44:00,155.82,155.86,155.625,155.665,332200000.0
2008-10-29 09:45:00,155.665,155.665,155.45,155.54,363800000.0
2008-10-29 09:46:00,155.545,155.865,155.545,155.69,255300000.0
2008-10-29 09:47:00,155.695,155.78,155.685,155.72,284400000.0
2008-10-29 09:48:00,155.715,155.745,155.615,155.63,303200000.0
2008-10-29 09:49:00,155.63,155.635,155.395,155.44,305700000.0
2008-10-29 09:50:00,155.44,155.44,155.04,155.04,334900000.0
2008-10-29 09:51:00,154.95,155.15,154.925,155.08,306500000.0
2008-10-29 09:52:00,155.1,155.215,155.1,155.19,290200000.0
2008-10-29 09:53:00,155.19,155.19,155.03,155.105,284600000.0
2008-10-29 09:54:00,155.105,155.315,155.1,155.18,226400000.0
2008-10-29 09:55:00,155.18,155.19,155.075,155.175,225700000.0
2008-10-29 09:56:00,155.12,155.23,154.97,154.985,275600000.0
2008-10-29 09:57:00,154.98,155.08,154.96,154.97,321699999.0
2008-10-29 09:58:00,154.97,155.05,154.895,154.985,204400000.0
2008-10-29 09:59:00,154.985,155.045,154.93,155.025,185000000.0
2008-10-29 10:00:00,155.025,155.19,154.99,155.11,323100000.0
2008-10-29 10:01:00,155.115,155.135,154.955,154.995,296000000.0
2008-10-29 10:02:00,155.0,155.01,154.72,154.795,326300000.0
2008-10-29 10:03:00,154.795,154.805,154.51,154.55,280900000.0
2008-10-29 10:04:00,154.555,154.94,154.55,154.82,261900000.0
2008-10-29 10:05:00,154.83,154.93,154.81,154.925,277400000.0
2008-10-29 10:06:00,154.93,155.0,154.75,154.76,282300000.0
2008-10-29 10:07:00,154.765,154.795,154.655,154.705,283900000.0
2008-10-29 10:08:00,154.705,154.83,154.68,154.83,178400000.0
2008-10-29 10:09:00,154.83,155.11,154.825,155.03,290800000.0
2008-10-29 10:10:00,155.02,155.09,154.905,154.905,242600000.0
2008-10-29 10:11:00,154.915,155.055,154.9,155.02,222600000.0
2008-10-29 10:12:00,155.01,155.085,154.92,154.925,138400000.0
2008-10-29 10:13:00,154.935,154.95,154.75,154.82,167400000.0
2008-10-29 10:14:00,154.81,155.01,154.73,154.895,164300000.0
2008-10-29 10:15:00,154.9,154.94,154.83,154.92,230000000.0
2008-10-29 10:16:00,154.92,154.97,154.835,154.96,214000000.0
2008-10-29 10:17:00,154.965,155.035,154.885,154.89,151600000.0
2008-10-29 10:18:00,154.9,154.98,154.815,154.96,211400000.0
2008-10-29 10:19:00,154.95,155.165,154.92,155.07,236200000.0
2008-10-29 10:20:00,155.065,155.065,154.845,154.99,177400000.0
2008-10-29 10:21:00,154.99,155.02,154.595,154.66,248200000.0
2008-10-29 10:22:00,154.665,154.815,154.655,154.77,192200000.0
2008-10-29 10:23:00,154.775,154.865,154.705,154.865,149400000.0
2008-10-29 10:24:00,154.875,154.89,154.745,154.755,306400000.0
2008-10-29 10:25:00,154.75,155.0,154.745,154.955,261200000.0
2008-10-29 10:26:00,154.98,155.18,154.905,155.02,190600000.0
2008-10-29 10:27:00,155.02,155.095,154.935,154.935,195000000.0
2008-10-29 10:28:00,154.925,155.045,154.865,154.945,268800000.0
2008-10-29 10:29:00,154.945,155.28,154.8,155.235,222800000.0
2008-10-29 10:30:00,155.245,155.54,155.245,155.495,271500000.0
2008-10-29 10:31:00,155.485,155.485,155.275,155.42,265800000.0
2008-10-29 10:32:00,155.415,155.545,155.385,155.535,182100000.0
2008-10-29 10:33:00,155.545,155.645,155.435,155.61,214900000.0
2008-10-29 10:34:00,155.605,155.625,155.455,155.525,200300000.0
2008-10-29 10:35:00,155.515,155.625,155.505,155.535,215100000.0
2008-10-29 10:36:00,155.52,155.88,155.515,155.84,263800000.0
2008-10-29 10:37:00,155.84,155.895,155.74,155.76,256800000.0
2008-10-29 10:38:00,155.765,155.77,155.595,155.685,217800000.0
2008-10-29 10:39:00,155.685,155.735,155.65,155.655,180000000.0
2008-10-29 10:40:00,155.645,155.805,155.62,155.79,211800000.0
2008-10-29 10:41:00,155.78,155.865,155.765,155.845,194900000.0
2008-10-29 10:42:00,155.845,156.045,155.84,155.975,234700000.0
2008-10-29 10:43:00,155.99,156.015,155.915,155.945,239500000.0
2008-10-29 10:44:00,155.935,156.01,155.88,155.905,273100000.0
2008-10-29 10:45:00,155.91,155.935,155.832,155.9,258100000.0
2008-10-29 10:46:00,155.895,155.895,155.815,155.835,195200000.0
2008-10-29 10:47:00,155.83,156.01,155.82,155.965,189400000.0
2008-10-29 10:48:00,155.955,156.47,155.95,156.42,328300000.0
2008-10-29 10:49:00,156.375,156.475,156.25,156.475,353900000.0
2008-10-29 10:50:00,156.495,156.635,156.415,156.44,280100000.0
2008-10-29 10:51:00,156.415,156.495,156.27,156.34,296800000.0
2008-10-29 10:52:00,156.34,156.355,156.09,156.115,299400000.0
2008-10-29 10:53:00,156.115,156.265,156.1,156.11,287900000.0
2008-10-29 10:54:00,156.11,156.165,155.94,156.13,195000000.0
2008-10-29 10:55:00,156.13,156.21,156.035,156.21,203300000.0
2008-10-29 10:56:00,156.21,156.24,156.105,156.13,224600000.0
2008-10-29 10:57:00,156.125,156.135,156.0,156.055,192900000.0
2008-10-29 10:58:00,156.05,156.325,156.05,156.275,280700000.0
2008-10-29 10:59:00,156.285,156.605,156.275,156.475,341900000.0
2008-10-29 11:00:00,156.475,156.565,156.41,156.48,277000000.0
2008-10-29 11:01:00,156.49,156.505,156.45,156.49,182500000.0
2008-10-29 11:02:00,156.495,156.625,156.48,156.605,280000000.0
2008-10-29 11:03:00,156.605,156.9,156.605,156.76,307500000.0
2008-10-29 11:04:00,156.77,156.795,156.57,156.62,278200000.0
2008-10-29 11:05:00,156.62,156.625,156.505,156.56,203200000.0
2008-10-29 11:06:00,156.56,156.705,156.55,156.585,254200000.0
2008-10-29 11:07:00,156.57,156.635,156.495,156.585,238200000.0
2008-10-29 11:08:00,156.57,156.595,156.45,156.45,178100000.0
2008-10-29 11:09:00,156.45,156.45,156.25,156.29,231300000.0
2008-10-29 11:10:00,156.265,156.43,156.255,156.38,176900000.0
2008-10-29 11:11:00,156.39,156.615,156.385,156.525,320900000.0
2008-10-29 11:12:00,156.53,156.555,156.33,156.33,312700000.0
2008-10-29 11:13:00,156.335,156.34,156.195,156.305,192000000.0
2008-10-29 11:14:00,156.305,156.445,156.3,156.42,191700000.0
2008-10-29 11:15:00,156.43,156.43,156.35,156.37,147100000.0
2008-10-29 11:16:00,156.365,156.39,156.185,156.21,225200000.0
2008-10-29 11:17:00,156.215,156.305,156.21,156.3,127400000.0
2008-10-29 11:18:00,156.295,156.305,156.215,156.28,144900000.0
2008-10-29 11:19:00,156.245,156.275,156.175,156.21,203400000.0
2008-10-29 11:20:00,156.225,156.285,156.215,156.25,119000000.0
2008-10-29 11:21:00,156.255,156.315,156.2,156.265,167200000.0
2008-10-29 11:22:00,156.27,156.28,156.18,156.215,133600000.0
2008-10-29 11:23:00,156.21,156.3,156.18,156.29,156500000.0
2008-10-29 11:24:00,156.275,156.32,156.225,156.235,163200000.0
2008-10-29 11:25:00,156.23,156.265,156.18,156.22,152900000.0
2008-10-29 11:26:00,156.23,156.29,156.175,156.19,237400000.0
2008-10-29 11:27:00,156.185,156.185,156.11,156.145,194500000.0
2008-10-29 11:28:00,156.13,156.145,155.79,155.795,308400000.0
2008-10-29 11:29:00,155.79,155.79,155.385,155.505,491400004.0
2008-10-29 11:30:00,155.475,155.585,155.405,155.52,243000000.0
2008-10-29 11:31:00,155.52,155.565,155.485,155.56,218500000.0
2008-10-29 11:32:00,155.56,155.605,155.43,155.45,190400000.0
2008-10-29 11:33:00,155.43,155.445,155.37,155.39,172800000.0
2008-10-29 11:34:00,155.38,155.395,155.19,155.21,263600000.0
2008-10-29 11:35:00,155.215,155.255,155.085,155.19,301400000.0
2008-10-29 11:36:00,155.19,155.23,155.065,155.15,256000000.0
2008-10-29 11:37:00,155.16,155.255,155.085,155.22,198600000.0
2008-10-29 11:38:00,155.23,155.45,155.195,155.445,269600000.0
2008-10-29 11:39:00,155.44,155.46,155.11,155.17,280000000.0
2008-10-29 11:40:00,155.175,155.175,154.925,154.94,262900000.0
2008-10-29 11:41:00,154.975,155.08,154.9,155.0,248800000.0
2008-10-29 11:42:00,155.01,155.115,155.0,155.1,155200000.0
2008-10-29 11:43:00,155.04,155.22,155.025,155.025,183600000.0
2008-10-29 11:44:00,155.025,155.225,154.995,155.225,248400000.0
2008-10-29 11:45:00,155.24,155.355,155.21,155.22,176200000.0
2008-10-29 11:46:00,155.22,155.32,155.195,155.235,189100000.0
2008-10-29 11:47:00,155.235,155.27,155.17,155.27,79200000.0
2008-10-29 11:48:00,155.27,155.365,155.26,155.365,122200000.0
2008-10-29 11:49:00,155.365,155.425,155.305,155.33,197400000.0
2008-10-29 11:50:00,155.31,155.31,155.105,155.17,311200000.0
2008-10-29 11:51:00,155.16,155.24,155.07,155.23,188800000.0
2008-10-29 11:52:00,155.23,155.43,155.225,155.415,238600000.0
2008-10-29 11:53:00,155.42,155.585,155.39,155.455,189000000.0
2008-10-29 11:54:00,155.465,155.62,155.465,155.585,219000000.0
2008-10-29 11:55:00,155.6,155.63,155.575,155.61,184800000.0
2008-10-29 11:56:00,155.605,155.605,155.475,155.535,209600000.0
2008-10-29 11:57:00,155.55,155.555,155.435,155.52,244800000.0
2008-10-29 11:58:00,155.525,155.55,155.47,155.5,206200000.0
2008-10-29 11:59:00,155.5,155.68,155.46,155.52,225600000.0
2008-10-29 12:00:00,155.51,155.51,155.395,155.435,138400000.0
2008-10-29 12:01:00,155.425,155.5,155.425,155.5,116000000.0
2008-10-29 12:02:00,155.485,155.555,155.475,155.545,184200000.0
2008-10-29 12:03:00,155.545,155.655,155.45,155.59,213200000.0
2008-10-29 12:04:00,155.605,155.65,155.55,155.635,260000000.0
2008-10-29 12:05:00,155.645,155.76,155.615,155.65,326400000.0
2008-10-29 12:06:00,155.65,155.79,155.645,155.79,250000000.0
2008-10-29 12:07:00,155.79,155.795,155.695,155.76,191000000.0
2008-10-29 12:08:00,155.76,155.86,155.735,155.86,355400000.0
2008-10-29 12:09:00,155.855,155.92,155.83,155.835,295600000.0
2008-10-29 12:10:00,155.83,155.845,155.77,155.82,170800000.0
2008-10-29 12:11:00,155.82,155.88,155.795,155.84,308800000.0
2008-10-29 12:12:00,155.84,155.905,155.805,155.905,285600000.0
2008-10-29 12:13:00,155.9,155.92,155.53,155.535,313800000.0
2008-10-29 12:14:00,155.535,155.86,155.535,155.82,274200000.0
2008-10-29 12:15:00,155.805,155.845,155.72,155.74,219800000.0
2008-10-29 12:16:00,155.75,155.87,155.73,155.815,242600000.0
2008-10-29 12:17:00,155.82,155.86,155.775,155.86,206800000.0
2008-10-29 12:18:00,155.875,155.915,155.82,155.905,235200000.0
2008-10-29 12:19:00,155.905,155.905,155.815,155.84,204800000.0
2008-10-29 12:20:00,155.84,155.92,155.825,155.91,221400000.0
2008-10-29 12:21:00,155.91,155.94,155.755,155.81,297400000.0
2008-10-29 12:22:00,155.8,155.92,155.795,155.89,225800000.0
2008-10-29 12:23:00,155.89,155.93,155.83,155.91,317000000.0
2008-10-29 12:24:00,155.9,156.0,155.875,155.915,366400000.0
2008-10-29 12:25:00,155.93,155.97,155.86,155.91,322800000.0
2008-10-29 12:26:00,155.905,155.985,155.89,155.95,306600000.0
2008-10-29 12:27:00,155.95,156.03,155.915,155.985,370400000.0
2008-10-29 12:28:00,155.98,156.045,155.94,156.0,298000000.0
2008-10-29 12:29:00,156.005,156.08,155.97,156.03,205000000.0
2008-10-29 12:30:00,156.005,156.085,156.005,156.075,264800000.0
2008-10-29 12:31:00,156.075,156.165,156.035,156.165,175600000.0
2008-10-29 12:32:00,156.17,156.17,156.0,156.03,311800000.0
2008-10-29 12:33:00,156.02,156.1,155.94,155.94,301800000.0
2008-10-29 12:34:00,155.94,156.065,155.91,156.015,266400000.0
2008-10-29 12:35:00,156.03,156.13,156.02,156.095,347600000.0
2008-10-29 12:36:00,156.11,156.14,156.07,156.08,297600000.0
2008-10-29 12:37:00,156.09,156.135,156.09,156.135,223600000.0
2008-10-29 12:38:00,156.135,156.145,156.08,156.1,240400000.0
2008-10-29 12:39:00,156.1,156.21,156.065,156.21,158600000.0
2008-10-29 12:40:00,156.22,156.315,156.13,156.155,337000000.0
2008-10-29 12:41:00,156.155,156.155,155.91,155.925,310800000.0
2008-10-29 12:42:00,155.935,155.975,155.75,155.795,338000000.0
2008-10-29 12:43:00,155.785,155.845,155.775,155.845,279200000.0
2008-10-29 12:44:00,155.83,155.86,155.73,155.795,298000000.0
2008-10-29 12:45:00,155.8,155.92,155.765,155.86,312000000.0
2008-10-29 12:46:00,155.86,155.925,155.79,155.895,293400000.0
2008-10-29 12:47:00,155.895,156.02,155.885,155.93,243200000.0
2008-10-29 12:48:00,155.92,156.06,155.81,156.005,270900000.0
2008-10-29 12:49:00,156.0,156.065,155.885,155.92,331000000.0
2008-10-29 12:50:00,155.925,156.02,155.89,156.01,201000000.0
2008-10-29 12:51:00,156.01,156.15,155.995,156.095,382600000.0
2008-10-29 12:52:00,156.09,156.135,156.0,156.025,221800000.0
2008-10-29 12:53:00,156.035,156.07,155.915,155.975,299800000.0
2008-10-29 12:54:00,155.98,156.065,155.975,156.025,246400000.0
2008-10-29 12:55:00,156.015,156.115,155.98,156.06,269400000.0
2008-10-29 12:56:00,156.065,156.07,155.88,155.975,322200000.0
2008-10-29 12:57:00,155.975,156.29,155.845,156.255,290800000.0
2008-10-29 12:58:00,156.255,156.275,156.07,156.11,308400000.0
2008-10-29 12:59:00,156.125,156.175,156.005,156.075,228800000.0
2008-10-29 13:00:00,156.075,156.155,156.03,156.105,238600000.0
2008-10-29 13:01:00,156.11,156.18,156.035,156.05,257600000.0
2008-10-29 13:02:00,156.04,156.07,155.74,155.755,316000000.0
2008-10-29 13:03:00,155.755,155.81,155.57,155.57,310800000.0
2008-10-29 13:04:00,155.57,155.785,155.51,155.775,255600000.0
2008-10-29 13:05:00,155.775,155.83,155.645,155.7,354200000.0
2008-10-29 13:06:00,155.66,155.66,155.46,155.46,293600000.0
2008-10-29 13:07:00,155.505,155.52,155.335,155.405,341200000.0
2008-10-29 13:08:00,155.405,155.405,155.32,155.345,252400000.0
2008-10-29 13:09:00,155.335,155.355,155.205,155.31,303400000.0
2008-10-29 13:10:00,155.31,155.535,155.31,155.42,500600000.0
2008-10-29 13:11:00,155.42,155.425,155.34,155.375,494200000.0
2008-10-29 13:12:00,155.39,155.46,155.365,155.455,258200000.0
2008-10-29 13:13:00,155.48,155.54,155.355,155.365,338200000.0
2008-10-29 13:14:00,155.365,155.38,155.28,155.295,311200000.0
2008-10-29 13:15:00,155.29,155.365,155.2,155.35,356400000.0
2008-10-29 13:16:00,155.355,155.445,155.205,155.265,353200000.0
2008-10-29 13:17:00,155.265,155.265,155.015,155.065,329200000.0
2008-10-29 13:18:00,155.065,155.08,154.91,154.925,426100000.0
2008-10-29 13:19:00,154.94,155.065,154.92,155.065,352800000.0
2008-10-29 13:20:00,155.065,155.12,154.905,154.94,320400000.0
2008-10-29 13:21:00,154.95,155.03,154.86,155.015,388800000.0
2008-10-29 13:22:00,155.01,155.16,155.0,155.085,294000000.0
2008-10-29 13:23:00,155.06,155.21,155.025,155.185,182400000.0
2008-10-29 13:24:00,155.16,155.24,155.125,155.195,245200000.0
2008-10-29 13:25:00,155.19,155.31,155.13,155.285,303000000.0
2008-10-29 13:26:00,155.29,155.325,155.27,155.285,278800000.0
2008-10-29 13:27:00,155.285,155.295,155.215,155.265,217200000.0
2008-10-29 13:28:00,155.265,155.33,155.235,155.28,278800000.0
2008-10-29 13:29:00,155.29,155.405,155.24,155.28,629799995.0
2008-10-29 13:30:00,155.27,155.355,155.205,155.25,318400000.0
2008-10-29 13:31:00,155.26,155.405,155.26,155.39,315400000.0
2008-10-29 13:32:00,155.39,155.425,155.295,155.3,237000000.0
2008-10-29 13:33:00,155.3,155.3,155.125,155.15,282600000.0
2008-10-29 13:34:00,155.155,155.3,155.15,155.22,261600000.0
2008-10-29 13:35:00,155.225,155.27,155.165,155.175,293800000.0
2008-10-29 13:36:00,155.165,155.32,155.165,155.315,280800000.0
2008-10-29 13:37:00,155.32,155.34,155.225,155.29,185800000.0
2008-10-29 13:38:00,155.29,155.425,155.27,155.395,154100000.0
2008-10-29 13:39:00,155.405,155.455,155.325,155.445,372500000.0
2008-10-29 13:40:00,155.455,155.67,155.455,155.615,352400000.0
2008-10-29 13:41:00,155.65,155.77,155.65,155.755,408500000.0
2008-10-29 13:42:00,155.76,155.76,155.665,155.69,410400000.0
2008-10-29 13:43:00,155.69,155.82,155.65,155.8,453800000.0
2008-10-29 13:44:00,155.83,155.865,155.705,155.715,399700000.0
2008-10-29 13:45:00,155.705,155.87,155.665,155.865,398600000.0
2008-10-29 13:46:00,155.845,156.035,155.84,156.01,453200000.0
2008-10-29 13:47:00,156.01,156.045,155.9,155.955,406600000.0
2008-10-29 13:48:00,155.955,155.985,155.9,155.94,352400000.0
2008-10-29 13:49:00,155.945,155.965,155.865,155.955,310900000.0
2008-10-29 13:50:00,155.955,156.175,155.93,156.13,416700000.0
2008-10-29 13:51:00,156.145,156.345,156.145,156.335,318700000.0
2008-10-29 13:52:00,156.35,156.355,156.28,156.28,385900000.0
2008-10-29 13:53:00,156.27,156.28,155.965,156.045,360300000.0
2008-10-29 13:54:00,156.045,156.165,155.985,156.165,254600000.0
2008-10-29 13:55:00,156.18,156.245,155.97,155.97,365600000.0
2008-10-29 13:56:00,155.97,156.07,155.905,155.99,418000000.0
2008-10-29 13:57:00,156.005,156.12,155.91,156.11,417600000.0
2008-10-29 13:58:00,156.075,156.18,156.075,156.135,436800000.0
2008-10-29 13:59:00,156.14,156.355,156.1,156.14,443200000.0
2008-10-29 14:00:00,156.15,156.23,156.1,156.23,343200000.0
2008-10-29 14:01:00,156.23,156.23,156.165,156.185,294400000.0
2008-10-29 14:02:00,156.175,156.235,156.14,156.14,184200000.0
2008-10-29 14:03:00,156.17,156.18,156.085,156.16,316000000.0
2008-10-29 14:04:00,156.16,156.215,156.095,156.15,362200000.0
2008-10-29 14:05:00,156.145,156.245,156.135,156.2,350600000.0
2008-10-29 14:06:00,156.2,156.355,156.2,156.3,206800000.0
2008-10-29 14:07:00,156.29,156.365,156.235,156.265,184200000.0
2008-10-29 14:08:00,156.275,156.47,156.275,156.455,204000000.0
2008-10-29 14:09:00,156.465,156.8,156.44,156.795,253800000.0
2008-10-29 14:10:00,156.795,156.825,156.64,156.64,268400000.0
2008-10-29 14:11:00,156.64,156.64,156.35,156.455,163600000.0
2008-10-29 14:12:00,156.45,156.77,156.415,156.58,214600000.0
2008-10-29 14:13:00,156.575,156.64,156.455,156.46,235400000.0
2008-10-29 14:14:00,156.46,156.555,156.46,156.495,175000000.0
2008-10-29 14:15:00,156.5,156.515,156.34,156.37,190000000.0
2008-10-29 14:16:00,156.365,156.465,156.315,156.355,136000000.0
2008-10-29 14:17:00,156.365,156.39,156.345,156.375,100000000.0
2008-10-29 14:18:00,156.37,156.375,156.29,156.29,112800000.0
2008-10-29 14:19:00,156.295,156.305,156.145,156.155,218800000.0
2008-10-29 14:20:00,156.15,156.155,156.03,156.035,341200000.0
2008-10-29 14:21:00,156.03,156.205,156.03,156.17,351600000.0
2008-10-29 14:22:00,156.175,156.22,156.09,156.175,336000000.0
2008-10-29 14:23:00,156.175,156.2,156.09,156.09,231400000.0
2008-10-29 14:24:00,156.09,156.17,156.09,156.14,219600000.0
2008-10-29 14:25:00,156.15,156.215,155.815,155.83,216600000.0
2008-10-29 14:26:00,155.79,156.01,155.78,156.01,227600000.0
2008-10-29 14:27:00,155.955,156.03,155.865,156.025,159600000.0
2008-10-29 14:28:00,156.035,156.035,155.905,155.97,192000000.0
2008-10-29 14:29:00,155.955,155.99,155.915,155.965,152200000.0
2008-10-29 14:30:00,155.98,156.25,155.965,156.25,429800000.0
2008-10-29 14:31:00,156.26,156.26,156.185,156.215,552000000.0
2008-10-29 14:32:00,156.2,156.2,156.025,156.08,522800000.0
2008-10-29 14:33:00,156.105,156.225,156.08,156.205,244500000.0
2008-10-29 14:34:00,156.205,156.22,156.01,156.03,199900000.0
2008-10-29 14:35:00,155.995,156.02,155.415,155.48,387200000.0
2008-10-29 14:36:00,155.475,155.57,155.47,155.48,290400000.0
2008-10-29 14:37:00,155.48,155.64,155.435,155.61,209000000.0
2008-10-29 14:38:00,155.615,155.695,155.525,155.56,386400000.0
2008-10-29 14:39:00,155.555,155.63,155.52,155.625,329800000.0
2008-10-29 14:40:00,155.63,155.665,155.335,155.5,295200000.0
2008-10-29 14:41:00,155.51,155.515,155.27,155.275,288600000.0
2008-10-29 14:42:00,155.275,155.32,155.22,155.22,242800000.0
2008-10-29 14:43:00,155.215,155.32,155.13,155.165,257800000.0
2008-10-29 14:44:00,155.18,155.21,155.08,155.11,170200000.0
2008-10-29 14:45:00,155.095,155.26,155.095,155.215,189600000.0
2008-10-29 14:46:00,155.21,155.365,155.135,155.325,183600000.0
2008-10-29 14:47:00,155.33,155.36,155.25,155.28,160400000.0
2008-10-29 14:48:00,155.27,155.47,155.27,155.465,199200000.0
2008-10-29 14:49:00,155.465,155.495,155.425,155.43,166400000.0
2008-10-29 14:50:00,155.435,155.7,155.34,155.7,189200000.0
2008-10-29 14:51:00,155.705,155.715,155.615,155.69,251200000.0
2008-10-29 14:52:00,155.7,155.755,155.62,155.74,268400000.0
2008-10-29 14:53:00,155.74,155.755,155.68,155.685,179200000.0
2008-10-29 14:54:00,155.68,155.785,155.675,155.735,335800000.0
2008-10-29 14:55:00,155.73,155.755,155.705,155.71,261000000.0
2008-10-29 14:56:00,155.715,155.755,155.655,155.685,197800000.0
2008-10-29 14:57:00,155.7,155.74,155.59,155.62,269200000.0
2008-10-29 14:58:00,155.62,155.72,155.57,155.683,225700000.0
2008-10-29 14:59:00,155.675,155.745,155.648,155.67,165400000.0
2008-10-29 15:00:00,155.7,155.72,155.63,155.7,260000000.0
2008-10-29 15:01:00,155.705,155.76,155.64,155.67,309000000.0
2008-10-29 15:02:00,155.67,155.72,155.54,155.605,231800000.0
2008-10-29 15:03:00,155.6,155.67,155.585,155.6,215800000.0
2008-10-29 15:04:00,155.61,155.655,155.605,155.61,126000000.0
2008-10-29 15:05:00,155.615,155.67,155.58,155.58,143600000.0
2008-10-29 15:06:00,155.58,155.68,155.58,155.63,132400000.0
2008-10-29 15:07:00,155.63,155.69,155.615,155.64,198200000.0
2008-10-29 15:08:00,155.64,155.74,155.637,155.69,188000000.0
2008-10-29 15:09:00,155.695,155.73,155.64,155.695,243400000.0
2008-10-29 15:10:00,155.71,155.73,155.655,155.73,250200000.0
2008-10-29 15:11:00,155.72,155.815,155.72,155.75,194400000.0
2008-10-29 15:12:00,155.76,155.86,155.75,155.86,187600000.0
2008-10-29 15:13:00,155.855,155.86,155.74,155.74,266200000.0
2008-10-29 15:14:00,155.73,155.87,155.725,155.835,262000000.0
2008-10-29 15:15:00,155.845,155.86,155.795,155.81,304000000.0
2008-10-29 15:16:00,155.81,155.83,155.75,155.755,135600000.0
2008-10-29 15:17:00,155.755,155.81,155.745,155.765,214000000.0
2008-10-29 15:18:00,155.765,155.85,155.765,155.775,270200000.0
2008-10-29 15:19:00,155.77,155.905,155.765,155.905,162800000.0
2008-10-29 15:20:00,155.91,155.925,155.835,155.855,133200000.0
2008-10-29 15:21:00,155.86,156.05,155.86,155.99,258400000.0
2008-10-29 15:22:00,155.975,155.975,155.89,155.96,297800000.0
2008-10-29 15:23:00,155.965,156.115,155.965,156.07,356200000.0
2008-10-29 15:24:00,156.07,156.07,155.925,155.975,227600000.0
2008-10-29 15:25:00,155.99,156.185,155.945,156.175,280600000.0
2008-10-29 15:26:00,156.17,156.36,156.14,156.185,326400000.0
2008-10-29 15:27:00,156.18,156.23,156.165,156.17,183600000.0
2008-10-29 15:28:00,156.165,156.24,156.16,156.2,188000000.0
2008-10-29 15:29:00,156.2,156.2,156.09,156.09,144000000.0
2008-10-29 15:30:00,156.095,156.095,155.82,155.82,228400000.0
2008-10-29 15:31:00,155.835,155.89,155.695,155.7,346800000.0
2008-10-29 15:32:00,155.7,155.755,155.595,155.745,294300000.0
2008-10-29 15:33:00,155.755,155.91,155.7,155.89,405200000.0
2008-10-29 15:34:00,155.895,155.955,155.775,155.955,295600000.0
2008-10-29 15:35:00,155.945,155.95,155.79,155.815,304200000.0
2008-10-29 15:36:00,155.79,155.805,155.64,155.675,306600000.0
2008-10-29 15:37:00,155.665,155.665,155.455,155.61,330800000.0
2008-10-29 15:38:00,155.595,155.67,155.47,155.475,338000000.0
2008-10-29 15:39:00,155.47,155.55,155.375,155.55,332000000.0
2008-10-29 15:40:00,155.555,155.755,155.55,155.73,281000000.0
2008-10-29 15:41:00,155.74,155.99,155.71,155.92,311000000.0
2008-10-29 15:42:00,155.915,155.98,155.815,155.98,310600000.0
2008-10-29 15:43:00,155.975,156.085,155.86,156.065,305400000.0
2008-10-29 15:44:00,156.055,156.165,156.05,156.115,354200000.0
2008-10-29 15:45:00,156.12,156.225,156.06,156.125,326000000.0
2008-10-29 15:46:00,156.125,156.39,156.09,156.16,394000000.0
2008-10-29 15:47:00,156.115,156.35,156.115,156.175,367300000.0
2008-10-29 15:48:00,156.18,156.23,156.115,156.19,277600001.0
2008-10-29 15:49:00,156.195,156.42,156.16,156.415,216300000.0
2008-10-29 15:50:00,156.39,156.445,156.14,156.17,333000000.0
2008-10-29 15:51:00,156.145,156.15,155.98,156.145,268600000.0
2008-10-29 15:52:00,156.155,156.22,156.065,156.105,259300000.0
2008-10-29 15:53:00,156.09,156.295,156.06,156.23,265700000.0
2008-10-29 15:54:00,156.235,156.29,156.185,156.265,295600000.0
2008-10-29 15:55:00,156.275,156.34,156.21,156.33,277700000.0
2008-10-29 15:56:00,156.33,156.515,156.315,156.5,299700000.0
2008-10-29 15:57:00,156.485,156.545,156.42,156.54,263500000.0
2008-10-29 15:58:00,156.555,156.555,156.445,156.495,312700000.0
2008-10-29 15:59:00,156.495,156.495,156.215,156.24,301500000.0
2008-10-29 16:00:00,156.23,156.23,156.08,156.155,209900000.0
2008-10-29 16:01:00,156.16,156.245,156.095,156.115,222300000.0
2008-10-29 16:02:00,156.115,156.22,156.045,156.22,296600000.0
2008-10-29 16:03:00,156.225,156.315,156.07,156.225,314800000.0
2008-10-29 16:04:00,156.23,156.41,156.185,156.4,284400000.0
2008-10-29 16:05:00,156.41,157.17,156.41,157.17,314100000.0
2008-10-29 16:06:00,157.175,157.26,157.0,157.0,255200000.0
2008-10-29 16:07:00,157.0,157.29,156.915,157.29,297700000.0
2008-10-29 16:08:00,157.295,157.56,157.175,157.56,409300000.0
2008-10-29 16:09:00,157.575,158.13,157.565,157.94,373700000.0
2008-10-29 16:10:00,157.945,157.96,157.515,157.52,286900000.0
2008-10-29 16:11:00,157.525,157.685,157.525,157.62,228700000.0
2008-10-29 16:12:00,157.605,157.67,157.48,157.495,274200000.0
2008-10-29 16:13:00,157.495,157.615,157.47,157.56,275700000.0
2008-10-29 16:14:00,157.57,157.725,157.48,157.615,267000000.0
2008-10-29 16:15:00,157.615,157.75,157.61,157.735,219300000.0
2008-10-29 16:16:00,157.725,157.77,157.665,157.715,189800000.0
2008-10-29 16:17:00,157.71,157.915,157.7,157.77,210400000.0
2008-10-29 16:18:00,157.775,158.185,157.775,158.165,245600000.0
2008-10-29 16:19:00,158.18,158.255,158.06,158.24,282000000.0
2008-10-29 16:20:00,158.23,158.33,157.995,158.015,415000000.0
2008-10-29 16:21:00,158.015,158.13,157.96,158.02,440600002.0
2008-10-29 16:22:00,158.025,158.095,157.96,158.08,214400000.0
2008-10-29 16:23:00,158.08,158.435,158.045,158.435,411800000.0
2008-10-29 16:24:00,158.42,158.655,158.39,158.48,273100000.0
2008-10-29 16:25:00,158.485,158.66,158.345,158.6,275600000.0
2008-10-29 16:26:00,158.575,158.865,158.545,158.805,289000000.0
2008-10-29 16:27:00,158.795,159.095,158.745,159.015,356800000.0
2008-10-29 16:28:00,159.04,159.315,158.82,159.265,274700000.0
2008-10-29 16:29:00,159.31,159.565,159.19,159.22,449900000.0
2008-10-29 16:30:00,159.22,159.225,159.0,159.105,316700000.0
2008-10-29 16:31:00,159.095,159.19,158.855,158.92,291800000.0
2008-10-29 16:32:00,158.915,159.195,158.88,159.175,246300000.0
2008-10-29 16:33:00,159.195,159.195,158.83,158.865,356700000.0
2008-10-29 16:34:00,158.85,158.86,158.61,158.665,288200000.0
2008-10-29 16:35:00,158.665,158.975,158.645,158.96,239900000.0
2008-10-29 16:36:00,158.965,159.005,158.865,158.93,212800000.0
2008-10-29 16:37:00,158.94,158.94,158.76,158.795,259500000.0
2008-10-29 16:38:00,158.795,158.88,158.72,158.775,293400000.0
2008-10-29 16:39:00,158.77,158.855,158.675,158.855,276100000.0
2008-10-29 16:40:00,158.855,158.93,158.71,158.795,291900000.0
2008-10-29 16:41:00,158.785,158.825,158.7,158.705,282300000.0
2008-10-29 16:42:00,158.72,158.775,158.635,158.77,261300000.0
2008-10-29 16:43:00,158.8,158.82,158.645,158.715,292400000.0
2008-10-29 16:44:00,158.7,158.94,158.7,158.935,259400000.0
2008-10-29 16:45:00,158.94,159.25,158.935,159.21,304200000.0
2008-10-29 16:46:00,159.22,159.265,158.985,158.995,372000000.0
2008-10-29 16:47:00,158.99,159.335,158.955,159.275,361800000.0
2008-10-29 16:48:00,159.27,159.42,159.13,159.165,649199998.0
2008-10-29 16:49:00,159.16,159.225,159.015,159.22,250200000.0
2008-10-29 16:50:00,159.22,159.315,159.14,159.305,256200000.0
2008-10-29 16:51:00,159.31,159.49,159.31,159.425,222800000.0
2008-10-29 16:52:00,159.415,159.445,159.315,159.41,201600000.0
2008-10-29 16:53:00,159.41,159.495,159.255,159.265,308999999.0
2008-10-29 16:54:00,159.25,159.315,158.945,158.99,332700000.0
2008-10-29 16:55:00,158.99,159.17,158.95,158.95,293100000.0
2008-10-29 16:56:00,158.95,158.965,158.73,158.75,377400000.0
2008-10-29 16:57:00,158.74,158.985,158.72,158.915,303600000.0
2008-10-29 16:58:00,158.935,159.015,158.845,158.965,312600000.0
2008-10-29 16:59:00,158.95,159.095,158.76,158.81,282600000.0
2008-10-29 17:00:00,158.815,158.865,158.555,158.585,327300000.0
2008-10-29 17:01:00,158.6,158.625,158.455,158.47,368400000.0
2008-10-29 17:02:00,158.475,158.68,158.44,158.495,369600000.0
2008-10-29 17:03:00,158.48,158.53,158.43,158.475,302400000.0
2008-10-29 17:04:00,158.47,158.515,158.44,158.47,306600000.0
2008-10-29 17:05:00,158.47,158.615,158.455,158.61,262800000.0
2008-10-29 17:06:00,158.6,158.635,158.485,158.6,329500000.0
2008-10-29 17:07:00,158.615,158.84,158.615,158.835,279600000.0
2008-10-29 17:08:00,158.84,158.865,158.635,158.725,247200000.0
2008-10-29 17:09:00,158.72,158.74,158.6,158.64,204000000.0
2008-10-29 17:10:00,158.615,158.685,158.57,158.625,186000000.0
2008-10-29 17:11:00,158.62,158.625,158.56,158.565,145200000.0
2008-10-29 17:12:00,158.565,158.58,158.51,158.555,316200000.0
2008-10-29 17:13:00,158.56,158.715,158.56,158.715,291400000.0
2008-10-29 17:14:00,158.7,158.945,158.67,158.945,324000000.0
2008-10-29 17:15:00,158.96,158.985,158.74,158.825,300000000.0
2008-10-29 17:16:00,158.8,158.855,158.61,158.685,497400007.0
2008-10-29 17:17:00,158.68,158.8,158.66,158.71,335800000.0
2008-10-29 17:18:00,158.71,158.88,158.69,158.78,432000000.0
2008-10-29 17:19:00,158.785,158.895,158.705,158.89,438000000.0
2008-10-29 17:20:00,158.895,159.0,158.75,158.775,318000000.0
2008-10-29 17:21:00,158.79,158.855,158.775,158.84,227400000.0
2008-10-29 17:22:00,158.84,159.045,158.82,158.94,193800000.0
2008-10-29 17:23:00,158.92,159.065,158.885,158.925,320400000.0
2008-10-29 17:24:00,158.935,159.105,158.895,159.075,395800000.0
2008-10-29 17:25:00,159.075,159.2,158.91,159.155,475200000.0
2008-10-29 17:26:00,159.155,159.24,158.89,158.975,303600000.0
2008-10-29 17:27:00,158.985,159.04,158.95,158.95,333600000.0
2008-10-29 17:28:00,158.95,159.025,158.835,159.015,330800000.0
2008-10-29 17:29:00,159.005,159.16,158.955,158.985,354000000.0
2008-10-29 17:30:00,158.985,159.135,158.975,159.06,264000000.0
2008-10-29 17:31:00,159.05,159.09,158.945,159.015,295800000.0
2008-10-29 17:32:00,158.985,159.05,158.945,158.945,347800000.0
2008-10-29 17:33:00,158.95,158.975,158.805,158.975,362000000.0
2008-10-29 17:34:00,158.97,158.995,158.8,158.855,509399999.0
2008-10-29 17:35:00,158.86,159.05,158.86,159.05,322600000.0
2008-10-29 17:36:00,159.05,159.05,158.85,159.0,347800000.0
2008-10-29 17:37:00,159.0,159.025,158.875,158.985,242000000.0
2008-10-29 17:38:00,158.98,158.99,158.89,158.92,282600000.0
2008-10-29 17:39:00,158.91,159.06,158.88,159.06,301600000.0
2008-10-29 17:40:00,159.035,159.105,158.955,159.105,307600000.0
2008-10-29 17:41:00,159.105,159.12,158.985,159.03,339400000.0
2008-10-29 17:42:00,159.03,159.08,159.0,159.065,232800000.0
2008-10-29 17:43:00,159.08,159.12,159.01,159.095,311800000.0
2008-10-29 17:44:00,159.09,159.145,159.045,159.14,272600000.0
2008-10-29 17:45:00,159.125,159.34,159.125,159.32,333600000.0
2008-10-29 17:46:00,159.33,159.33,159.13,159.24,324000000.0
2008-10-29 17:47:00,159.25,159.32,159.2,159.275,349800000.0
2008-10-29 17:48:00,159.27,159.38,159.27,159.375,270800000.0
2008-10-29 17:49:00,159.38,159.46,159.335,159.42,254000000.0
2008-10-29 17:50:00,159.43,159.49,159.335,159.37,337000000.0
2008-10-29 17:51:00,159.365,159.37,159.185,159.25,303600000.0
2008-10-29 17:52:00,159.25,159.59,159.25,159.59,378400000.0
2008-10-29 17:53:00,159.6,159.655,159.585,159.61,322400000.0
2008-10-29 17:54:00,159.605,159.635,159.425,159.515,400400000.0
2008-10-29 17:55:00,159.515,159.705,159.515,159.61,296000000.0
2008-10-29 17:56:00,159.615,159.665,159.5,159.64,218000000.0
2008-10-29 17:57:00,159.65,159.67,159.565,159.66,240400000.0
2008-10-29 17:58:00,159.66,159.665,159.11,159.12,331200000.0
2008-10-29 17:59:00,159.12,159.175,158.73,158.865,297500000.0
2008-10-29 18:00:00,158.87,159.325,158.87,159.275,403300000.0
2008-10-29 18:01:00,159.265,159.505,159.26,159.465,323000000.0
2008-10-29 18:02:00,159.465,159.465,159.27,159.32,509200000.0
2008-10-29 18:03:00,159.32,159.495,159.32,159.46,404600000.0
2008-10-29 18:04:00,159.49,159.49,159.18,159.205,429800000.0
2008-10-29 18:05:00,159.2,159.21,158.82,158.85,229200000.0
2008-10-29 18:06:00,158.855,158.965,158.845,158.9,296400000.0
2008-10-29 18:07:00,158.9,159.35,158.885,159.335,385200000.0
2008-10-29 18:08:00,159.335,159.535,159.305,159.34,325400000.0
2008-10-29 18:09:00,159.325,159.43,159.325,159.385,352200000.0
2008-10-29 18:10:00,159.385,159.39,159.09,159.14,238000000.0
2008-10-29 18:11:00,159.14,159.615,159.14,159.515,347800000.0
2008-10-29 18:12:00,159.48,159.51,159.345,159.36,337400000.0
2008-10-29 18:13:00,159.36,159.515,159.305,159.45,233800000.0
2008-10-29 18:14:00,159.45,159.48,159.41,159.44,297000000.0
2008-10-29 18:15:00,159.44,159.485,159.435,159.465,258400000.0
2008-10-29 18:16:00,159.465,159.465,159.33,159.38,600600000.0
2008-10-29 18:17:00,159.385,159.51,159.245,159.45,412800000.0
2008-10-29 18:18:00,159.45,159.525,159.365,159.455,262000000.0
2008-10-29 18:19:00,159.45,159.505,159.42,159.465,294000000.0
2008-10-29 18:20:00,159.465,159.485,159.4,159.47,222000000.0
2008-10-29 18:21:00,159.47,159.87,159.47,159.805,326400000.0
2008-10-29 18:22:00,159.805,159.815,159.755,159.785,180600000.0
2008-10-29 18:23:00,159.78,160.11,159.78,160.08,306000000.0
2008-10-29 18:24:00,160.075,160.21,160.03,160.12,323600000.0
2008-10-29 18:25:00,160.11,160.175,160.04,160.135,220400000.0
2008-10-29 18:26:00,160.13,160.195,160.09,160.09,264400000.0
2008-10-29 18:27:00,160.11,160.16,160.075,160.075,280400000.0
2008-10-29 18:28:00,160.075,160.11,160.0,160.085,173600000.0
2008-10-29 18:29:00,160.09,160.245,160.09,160.22,278300000.0
2008-10-29 18:30:00,160.22,160.465,160.195,160.405,169000000.0
2008-10-29 18:31:00,160.405,160.555,160.31,160.395,225400000.0
2008-10-29 18:32:00,160.4,160.555,160.36,160.555,226900000.0
2008-10-29 18:33:00,160.57,160.72,160.47,160.69,221400000.0
2008-10-29 18:34:00,160.68,160.805,160.68,160.74,167800000.0
2008-10-29 18:35:00,160.74,160.825,160.68,160.745,184800000.0
2008-10-29 18:36:00,160.74,160.83,160.69,160.83,187400000.0
2008-10-29 18:37:00,160.83,161.065,160.8,161.055,200400000.0
2008-10-29 18:38:00,161.055,161.105,160.985,161.095,164300000.0
2008-10-29 18:39:00,161.09,161.18,160.91,160.91,209300000.0
2008-10-29 18:40:00,160.885,160.915,160.455,160.455,181100000.0
2008-10-29 18:41:00,160.465,160.475,160.23,160.28,176200000.0
2008-10-29 18:42:00,160.275,160.33,160.155,160.3,180100000.0
2008-10-29 18:43:00,160.3,160.345,160.225,160.25,166700000.0
2008-10-29 18:44:00,160.25,160.275,160.18,160.205,179100000.0
2008-10-29 18:45:00,160.215,160.235,160.14,160.16,270200000.0
2008-10-29 18:46:00,160.175,160.27,160.14,160.235,193400000.0
2008-10-29 18:47:00,160.245,160.385,160.205,160.375,265500000.0
2008-10-29 18:48:00,160.385,160.49,160.385,160.455,180700000.0
2008-10-29 18:49:00,160.455,160.635,160.445,160.635,132000000.0
2008-10-29 18:50:00,160.635,160.73,160.63,160.715,169700000.0
2008-10-29 18:51:00,160.715,160.805,160.605,160.62,233100000.0
2008-10-29 18:52:00,160.62,160.695,160.57,160.61,218200000.0
2008-10-29 18:53:00,160.605,160.605,160.465,160.47,186800000.0
2008-10-29 18:54:00,160.475,160.48,160.35,160.365,204000000.0
2008-10-29 18:55:00,160.365,160.46,160.335,160.36,177200000.0
2008-10-29 18:56:00,160.355,160.44,160.345,160.385,227300000.0
2008-10-29 18:57:00,160.395,160.45,160.35,160.42,125000000.0
2008-10-29 18:58:00,160.43,160.435,160.365,160.38,185100000.0
2008-10-29 18:59:00,160.375,160.385,160.23,160.295,275600000.0
2008-10-29 19:00:00,160.275,160.485,160.265,160.375,232000000.0
2008-10-29 19:01:00,160.38,160.415,160.16,160.195,316800000.0
2008-10-29 19:02:00,160.205,160.245,160.115,160.12,263000000.0
2008-10-29 19:03:00,160.12,160.12,159.99,160.07,253800000.0
2008-10-29 19:04:00,160.07,160.15,159.995,160.15,240200000.0
2008-10-29 19:05:00,160.15,160.295,160.08,160.215,286600000.0
2008-10-29 19:06:00,160.21,160.26,160.15,160.155,179900001.0
2008-10-29 19:07:00,160.155,160.3,160.15,160.255,378000000.0
2008-10-29 19:08:00,160.255,160.255,160.11,160.115,460199997.0
2008-10-29 19:09:00,160.105,160.15,160.045,160.06,224700000.0
2008-10-29 19:10:00,160.06,160.21,160.06,160.205,243000000.0
2008-10-29 19:11:00,160.21,160.215,160.085,160.085,115800000.0
2008-10-29 19:12:00,160.13,160.135,160.13,160.13,53200000.0
2008-10-29 19:13:00,160.13,160.285,160.125,160.135,230900000.0
2008-10-29 19:14:00,160.135,160.18,160.09,160.18,183100000.0
2008-10-29 19:15:00,160.195,160.275,160.185,160.225,308900000.0
2008-10-29 19:16:00,160.22,160.23,160.095,160.14,229500000.0
2008-10-29 19:17:00,160.135,160.2,160.02,160.025,230900000.0
2008-10-29 19:18:00,160.045,160.09,159.97,160.04,324200000.0
2008-10-29 19:19:00,160.035,160.1,159.975,160.025,239300000.0
2008-10-29 19:20:00,160.025,160.06,160.0,160.06,187600000.0
2008-10-29 19:21:00,160.055,160.115,160.05,160.055,185300000.0
2008-10-29 19:22:00,160.055,160.06,159.925,159.945,316400000.0
2008-10-29 19:23:00,159.945,160.01,159.915,160.01,391700000.0
2008-10-29 19:24:00,160.015,160.045,159.955,159.98,190300000.0
2008-10-29 19:25:00,159.985,159.995,159.95,159.96,145400000.0
2008-10-29 19:26:00,159.96,160.08,159.925,159.975,144400000.0
2008-10-29 19:27:00,159.975,160.04,159.91,159.955,148000000.0
2008-10-29 19:28:00,159.97,160.03,159.97,160.01,131700000.0
2008-10-29 19:29:00,160.01,160.01,159.84,159.87,289600000.0
2008-10-29 19:30:00,159.875,159.875,159.795,159.8,157000000.0
2008-10-29 19:31:00,159.8,159.83,159.8,159.8,75100000.0
2008-10-29 19:32:00,159.8,160.04,159.8,160.035,182900000.0
2008-10-29 19:33:00,160.05,160.235,160.05,160.21,249300000.0
2008-10-29 19:34:00,160.21,160.29,160.21,160.27,137300000.0
2008-10-29 19:35:00,160.28,160.315,160.27,160.3,104500000.0
2008-10-29 19:36:00,160.3,160.415,160.295,160.365,222000000.0
2008-10-29 19:37:00,160.36,160.36,160.315,160.335,172800000.0
2008-10-29 19:38:00,160.33,160.36,160.185,160.35,136800000.0
2008-10-29 19:39:00,160.35,160.405,160.24,160.405,313100000.0
2008-10-29 19:40:00,160.4,160.45,160.3,160.325,275200000.0
2008-10-29 19:41:00,160.325,160.35,160.215,160.215,324000000.0
2008-10-29 19:42:00,160.215,160.24,160.185,160.235,174000000.0
2008-10-29 19:43:00,160.235,160.24,160.115,160.13,162700000.0
2008-10-29 19:44:00,160.135,160.205,160.125,160.15,209100000.0
2008-10-29 19:45:00,160.145,160.195,160.145,160.195,167000000.0
2008-10-29 19:46:00,160.205,160.25,160.17,160.25,145600000.0
2008-10-29 19:47:00,160.25,160.27,160.215,160.235,215500000.0
2008-10-29 19:48:00,160.24,160.305,160.18,160.245,204000000.0
2008-10-29 19:49:00,160.22,160.22,160.165,160.17,153500000.0
2008-10-29 19:50:00,160.17,160.225,160.17,160.205,183700000.0
2008-10-29 19:51:00,160.205,160.24,160.16,160.17,225800000.0
2008-10-29 19:52:00,160.175,160.255,160.155,160.155,194700000.0
2008-10-29 19:53:00,160.165,160.17,160.09,160.13,186800000.0
2008-10-29 19:54:00,160.135,160.145,159.995,160.05,161500000.0
2008-10-29 19:55:00,160.05,160.06,159.875,159.91,302400000.0
2008-10-29 19:56:00,159.915,159.915,159.75,159.76,2081200090.0
2008-10-29 19:57:00,159.76,159.76,159.265,159.375,867700030.0
2008-10-29 19:58:00,159.39,159.48,159.355,159.395,279100000.0
2008-10-29 19:59:00,159.405,159.485,159.33,159.43,178000000.0
2008-10-29 20:00:00,159.435,159.565,159.32,159.565,257300000.0
2008-10-29 20:01:00,159.565,159.765,159.525,159.71,314900000.0
2008-10-29 20:02:00,159.73,159.855,159.63,159.705,256200000.0
2008-10-29 20:03:00,159.7,159.705,159.57,159.58,171300000.0
2008-10-29 20:04:00,159.555,159.7,159.55,159.64,205500000.0
2008-10-29 20:05:00,159.64,159.745,159.565,159.565,299900000.0
2008-10-29 20:06:00,159.575,159.73,159.435,159.515,279500000.0
2008-10-29 20:07:00,159.535,159.665,159.515,159.625,175400000.0
2008-10-29 20:08:00,159.615,159.85,159.555,159.68,200400000.0
2008-10-29 20:09:00,159.68,159.89,159.665,159.685,258100000.0
2008-10-29 20:10:00,159.725,159.88,159.72,159.78,120400000.0
2008-10-29 20:11:00,159.78,159.94,159.695,159.83,188900000.0
2008-10-29 20:12:00,159.84,159.93,159.735,159.82,222700000.0
2008-10-29 20:13:00,159.82,159.82,159.53,159.69,150400000.0
2008-10-29 20:14:00,159.715,159.92,159.715,159.88,182100000.0
2008-10-29 20:15:00,159.88,159.88,159.42,159.42,141200000.0
2008-10-29 20:16:00,159.42,159.57,159.355,159.4,105200000.0
2008-10-29 20:17:00,159.4,159.685,159.4,159.64,228400000.0
2008-10-29 20:18:00,159.65,159.65,158.14,158.44,312350000.0
2008-10-29 20:19:00,158.51,159.185,158.51,159.175,373600000.0
2008-10-29 20:20:00,159.13,159.645,159.125,159.405,335200000.0
2008-10-29 20:21:00,159.41,159.6,159.03,159.035,294400000.0
2008-10-29 20:22:00,159.03,159.1,158.49,158.81,465400000.0
2008-10-29 20:23:00,158.81,158.915,158.6,158.6,291500000.0
2008-10-29 20:24:00,158.6,158.67,158.31,158.635,278600000.0
2008-10-29 20:25:00,158.615,158.7,158.185,158.3,341400000.0
2008-10-29 20:26:00,158.33,158.56,158.295,158.42,314200000.0
2008-10-29 20:27:00,158.43,158.695,158.385,158.445,342400000.0
2008-10-29 20:28:00,158.455,158.85,158.385,158.76,410200000.0
2008-10-29 20:29:00,158.76,158.76,158.305,158.5,407200000.0
2008-10-29 20:30:00,158.505,158.625,158.26,158.34,584200001.0
2008-10-29 20:31:00,158.345,158.365,157.89,157.915,295799999.0
2008-10-29 20:32:00,157.915,157.915,157.51,157.545,333400000.0
2008-10-29 20:33:00,157.5,158.015,157.435,158.005,408400000.0
2008-10-29 20:34:00,158.03,158.035,157.56,157.85,383000000.0
2008-10-29 20:35:00,157.845,158.14,157.825,157.98,353800000.0
2008-10-29 20:36:00,157.98,158.1,157.785,157.975,619400000.0
2008-10-29 20:37:00,157.97,158.015,157.68,157.81,324600000.0
2008-10-29 20:38:00,157.805,157.89,157.64,157.735,363800000.0
2008-10-29 20:39:00,157.735,158.12,157.71,158.1,339800000.0
2008-10-29 20:40:00,158.1,158.255,157.98,158.16,385200000.0
2008-10-29 20:41:00,158.16,158.435,158.12,158.24,408100000.0
2008-10-29 20:42:00,158.24,158.635,158.24,158.6,343600000.0
2008-10-29 20:43:00,158.6,158.81,158.53,158.69,284000000.0
2008-10-29 20:44:00,158.65,158.91,158.505,158.515,319400000.0
2008-10-29 20:45:00,158.505,158.665,158.385,158.655,323200000.0
2008-10-29 20:46:00,158.63,158.815,158.53,158.815,321000000.0
2008-10-29 20:47:00,158.73,158.805,158.56,158.665,315600000.0
2008-10-29 20:48:00,158.67,158.745,158.55,158.725,286200000.0
2008-10-29 20:49:00,158.745,158.915,158.675,158.855,279400000.0
2008-10-29 20:50:00,158.85,158.865,158.64,158.675,835500000.0
2008-10-29 20:51:00,158.67,158.675,158.555,158.56,256800000.0
2008-10-29 20:52:00,158.56,158.675,158.545,158.675,258000000.0
2008-10-29 20:53:00,158.695,158.71,158.475,158.48,417100000.0
2008-10-29 20:54:00,158.48,158.6,158.175,158.205,278800000.0
2008-10-29 20:55:00,158.195,158.3,158.11,158.11,339600000.0
2008-10-29 20:56:00,158.11,158.5,158.1,158.495,329400000.0
2008-10-29 20:57:00,158.52,158.61,158.335,158.415,309600000.0
2008-10-29 20:58:00,158.405,158.81,158.385,158.81,342200000.0
2008-10-29 20:59:00,158.81,158.835,158.385,158.415,461000000.0
2008-10-29 21:00:00,158.425,158.51,158.285,158.305,378000000.0
2008-10-29 21:01:00,158.255,158.31,158.115,158.305,304900000.0
2008-10-29 21:02:00,158.3,158.375,158.15,158.325,410200000.0
2008-10-29 21:03:00,158.315,158.365,158.01,158.055,306400000.0
2008-10-29 21:04:00,158.06,158.075,157.735,158.02,273000000.0
2008-10-29 21:05:00,157.97,158.165,157.78,158.15,331600000.0
2008-10-29 21:06:00,158.15,158.365,158.075,158.195,372000000.0
2008-10-29 21:07:00,158.21,158.46,158.13,158.245,422600000.0
2008-10-29 21:08:00,158.245,158.245,157.98,158.13,265800000.0
2008-10-29 21:09:00,158.13,158.155,157.98,158.02,139400000.0
2008-10-29 21:10:00,158.04,158.17,158.04,158.14,245000000.0
2008-10-29 21:11:00,158.13,158.325,157.985,158.325,323800000.0
2008-10-29 21:12:00,158.335,158.365,158.155,158.195,299400000.0
2008-10-29 21:13:00,158.19,158.29,158.145,158.25,314200000.0
2008-10-29 21:14:00,158.245,159.025,158.235,158.93,391400000.0
2008-10-29 21:15:00,158.91,159.245,158.78,159.245,310500000.0
2008-10-29 21:16:00,159.245,159.805,159.24,159.51,444800000.0
2008-10-29 21:17:00,159.53,159.93,159.43,159.93,346000000.0
2008-10-29 21:18:00,159.925,160.095,159.755,159.77,218600000.0
2008-10-29 21:19:00,159.765,160.37,159.765,160.33,235600000.0
2008-10-29 21:20:00,160.345,160.39,160.16,160.3,217800000.0
2008-10-29 21:21:00,160.32,160.465,160.235,160.395,178400000.0
2008-10-29 21:22:00,160.445,160.485,160.015,160.025,225000000.0
2008-10-29 21:23:00,160.03,160.27,160.015,160.085,235200000.0
2008-10-29 21:24:00,160.08,160.085,159.75,159.89,238600000.0
2008-10-29 21:25:00,159.89,160.275,159.88,160.265,310400000.0
2008-10-29 21:26:00,160.26,160.28,159.99,160.045,335600000.0
2008-10-29 21:27:00,160.045,160.105,159.98,159.985,316400000.0
2008-10-29 21:28:00,159.945,160.055,159.905,159.955,187200000.0
2008-10-29 21:29:00,159.955,160.24,159.89,160.095,321200000.0
2008-10-29 21:30:00,160.11,160.46,160.075,160.37,337000000.0
2008-10-29 21:31:00,160.37,160.43,160.11,160.14,271000000.0
2008-10-29 21:32:00,160.135,160.225,159.9,160.18,218000000.0
2008-10-29 21:33:00,160.18,160.18,159.88,160.085,205400000.0
2008-10-29 21:34:00,159.995,160.16,159.97,160.09,209800000.0
2008-10-29 21:35:00,160.08,160.345,160.015,160.25,183200000.0
2008-10-29 21:36:00,160.255,160.415,160.135,160.32,181400000.0
2008-10-29 21:37:00,160.32,160.355,160.0,160.01,207600000.0
2008-10-29 21:38:00,160.025,160.355,160.02,160.355,366200000.0
2008-10-29 21:39:00,160.405,160.615,160.37,160.455,489200000.0
2008-10-29 21:40:00,160.44,160.675,160.375,160.615,291600000.0
2008-10-29 21:41:00,160.545,160.63,160.395,160.4,212200000.0
2008-10-29 21:42:00,160.4,160.45,160.335,160.345,238100000.0
2008-10-29 21:43:00,160.355,160.46,160.205,160.44,313000000.0
2008-10-29 21:44:00,160.43,160.455,160.275,160.405,288200000.0
2008-10-29 21:45:00,160.405,160.595,160.395,160.505,331800000.0
2008-10-29 21:46:00,160.52,160.67,160.485,160.67,279400000.0
2008-10-29 21:47:00,160.685,160.685,160.57,160.615,212100000.0
2008-10-29 21:48:00,160.61,160.725,160.59,160.59,231800000.0
2008-10-29 21:49:00,160.6,160.66,160.485,160.505,320400000.0
2008-10-29 21:50:00,160.52,160.645,160.495,160.53,206800000.0
2008-10-29 21:51:00,160.53,160.565,160.31,160.355,257200000.0
2008-10-29 21:52:00,160.36,160.395,160.21,160.235,211800000.0
2008-10-29 21:53:00,160.23,160.28,159.835,159.875,345600000.0
2008-10-29 21:54:00,159.845,160.115,159.81,160.065,316800000.0
2008-10-29 21:55:00,160.08,160.35,160.045,160.315,294000000.0
2008-10-29 21:56:00,160.315,160.375,160.015,160.1,249500000.0
2008-10-29 21:57:00,160.095,160.18,159.755,159.78,236100000.0
2008-10-29 21:58:00,159.795,159.98,159.715,159.72,232800000.0
2008-10-29 21:59:00,159.73,159.73,159.33,159.35,203000000.0
2008-10-29 22:00:00,159.37,159.66,159.2,159.585,259900000.0
2008-10-29 22:01:00,159.575,159.685,159.545,159.685,150100000.0
2008-10-29 22:02:00,159.685,159.71,159.49,159.52,115700000.0
2008-10-29 22:03:00,159.535,159.59,159.485,159.56,95600000.0
2008-10-29 22:04:00,159.565,159.66,159.56,159.61,116400000.0
2008-10-29 22:05:00,159.61,159.61,159.42,159.45,117800000.0
2008-10-29 22:06:00,159.45,159.495,159.435,159.475,48400000.0
2008-10-29 22:07:00,159.45,159.575,159.425,159.55,175100000.0
2008-10-29 22:08:00,159.55,159.58,159.445,159.505,108100000.0
2008-10-29 22:09:00,159.515,159.515,159.39,159.39,124700000.0
2008-10-29 22:10:00,159.375,159.445,159.25,159.35,162600000.0
2008-10-29 22:11:00,159.36,159.365,159.25,159.3,83400000.0
2008-10-29 22:12:00,159.3,159.31,159.08,159.155,95700000.0
2008-10-29 22:13:00,159.155,159.155,158.855,158.89,155100000.0
2008-10-29 22:14:00,158.905,158.96,158.905,158.96,164000000.0
2008-10-29 22:15:00,158.965,158.965,158.88,158.905,49500000.0
2008-10-29 22:16:00,158.87,158.895,158.795,158.89,135700000.0
2008-10-29 22:17:00,158.875,158.95,158.825,158.85,79400000.0
2008-10-29 22:18:00,158.87,158.89,158.805,158.835,88000000.0
2008-10-29 22:19:00,158.835,158.865,158.725,158.77,92400000.0
2008-10-29 22:20:00,158.755,158.77,158.73,158.765,60900000.0
2008-10-29 22:21:00,158.78,158.78,158.71,158.71,56200000.0
2008-10-29 22:22:00,158.7,158.7,158.68,158.685,31000000.0
2008-10-29 22:23:00,158.61,158.61,158.555,158.555,86100000.0
2008-10-29 22:24:00,158.555,158.56,158.115,158.125,264500000.0
2008-10-29 22:25:00,158.12,158.2,158.065,158.175,107500000.0
2008-10-29 22:26:00,158.195,158.56,158.14,158.53,154400000.0
2008-10-29 22:27:00,158.53,158.835,158.455,158.465,233500000.0
2008-10-29 22:28:00,158.48,158.63,158.435,158.445,239900000.0
2008-10-29 22:29:00,158.445,158.48,158.42,158.48,144800000.0
2008-10-29 22:30:00,158.49,158.56,158.415,158.49,90600000.0
2008-10-29 22:31:00,158.475,158.475,158.185,158.38,87000000.0
2008-10-29 22:32:00,158.38,158.47,158.345,158.455,90200000.0
2008-10-29 22:33:00,158.455,158.46,158.28,158.39,119600000.0
2008-10-29 22:34:00,158.44,158.6,158.44,158.54,134900000.0
2008-10-29 22:35:00,158.54,158.63,158.525,158.57,78400000.0
2008-10-29 22:36:00,158.615,158.765,158.54,158.54,123400000.0
2008-10-29 22:37:00,158.56,158.68,158.515,158.665,93600000.0
2008-10-29 22:38:00,158.66,158.825,158.645,158.82,137800000.0
2008-10-29 22:39:00,158.82,158.895,158.805,158.895,56800000.0
2008-10-29 22:40:00,158.9,158.935,158.885,158.885,71200000.0
2008-10-29 22:41:00,158.88,158.91,158.785,158.835,149200000.0
2008-10-29 22:42:00,158.835,158.965,158.825,158.865,101800000.0
2008-10-29 22:43:00,158.885,158.98,158.835,158.92,79000000.0
2008-10-29 22:44:00,158.92,159.015,158.92,158.95,95800000.0
2008-10-29 22:45:00,158.96,159.0,158.89,158.985,88000000.0
2008-10-29 22:46:00,158.98,159.23,158.98,159.23,149200000.0
2008-10-29 22:47:00,159.245,159.26,159.135,159.21,110400000.0
2008-10-29 22:48:00,159.21,159.25,159.185,159.245,66200000.0
2008-10-29 22:49:00,159.245,159.25,159.155,159.225,56800000.0
2008-10-29 22:50:00,159.225,159.25,159.21,159.22,38600000.0
2008-10-29 22:51:00,159.245,159.265,159.215,159.25,23600000.0
2008-10-29 22:52:00,159.25,159.3,159.19,159.235,89600000.0
2008-10-29 22:53:00,159.235,159.315,159.23,159.255,78600000.0
2008-10-29 22:54:00,159.27,159.285,159.27,159.285,20200000.0
2008-10-29 22:55:00,159.285,159.335,159.28,159.325,50000000.0
2008-10-29 22:56:00,159.325,159.39,159.325,159.39,55400000.0
2008-10-29 22:57:00,159.415,159.535,159.37,159.405,70000000.0
2008-10-29 22:58:00,159.415,159.42,159.215,159.215,72000000.0
2008-10-29 22:59:00,159.32,159.425,159.32,159.38,50200000.0
2008-10-29 23:00:00,159.38,159.54,159.355,159.485,73000000.0
2008-10-29 23:01:00,159.56,159.58,159.505,159.545,13000000.0
2008-10-29 23:02:00,159.535,159.725,159.535,159.725,8000000.0
2008-10-29 23:03:00,159.705,159.8,159.62,159.8,86000000.0
2008-10-29 23:04:00,159.81,159.995,159.81,159.98,102000000.0
2008-10-29 23:05:00,159.98,159.99,159.835,159.92,96200000.0
2008-10-29 23:06:00,159.93,159.995,159.905,159.905,62000000.0
2008-10-29 23:07:00,159.945,159.99,159.825,159.88,45000000.0
2008-10-29 23:08:00,159.915,159.955,159.915,159.915,33000000.0
2008-10-29 23:09:00,159.905,159.96,159.8,159.88,99000000.0
2008-10-29 23:10:00,159.85,159.97,159.785,159.785,109600000.0
2008-10-29 23:11:00,159.85,159.92,159.705,159.815,74600000.0
2008-10-29 23:12:00,159.855,159.97,159.43,159.53,114000000.0
2008-10-29 23:13:00,159.54,159.69,159.54,159.6,131800000.0
2008-10-29 23:14:00,159.62,159.785,159.54,159.665,96000000.0
2008-10-29 23:15:00,159.68,159.83,159.68,159.81,58200000.0
2008-10-29 23:16:00,159.815,159.91,159.795,159.91,72400000.0
2008-10-29 23:17:00,159.91,159.95,159.775,159.775,57400000.0
2008-10-29 23:18:00,159.835,159.9,159.775,159.87,72800000.0
2008-10-29 23:19:00,159.885,159.885,159.68,159.75,190200000.0
2008-10-29 23:20:00,159.75,159.79,159.69,159.69,48800000.0
2008-10-29 23:21:00,159.69,159.975,159.69,159.915,85800000.0
2008-10-29 23:22:00,159.925,159.975,159.86,159.905,46400000.0
2008-10-29 23:23:00,159.905,159.92,159.805,159.915,54000000.0
2008-10-29 23:24:00,159.915,159.915,159.74,159.765,22400000.0
2008-10-29 23:25:00,159.765,159.905,159.73,159.885,48600000.0
2008-10-29 23:26:00,159.885,159.9,159.88,159.89,13200000.0
2008-10-29 23:27:00,159.89,159.89,159.85,159.85,10600000.0
2008-10-29 23:28:00,159.855,159.895,159.825,159.84,36800000.0
2008-10-29 23:29:00,159.84,159.84,159.725,159.74,44400000.0
2008-10-29 23:30:00,159.715,159.74,159.675,159.69,104600000.0
2008-10-29 23:31:00,159.69,159.69,159.68,159.69,314400000.0
2008-10-29 23:32:00,159.69,159.69,159.36,159.44,200800000.0
2008-10-29 23:33:00,159.44,159.495,159.325,159.495,118600000.0
2008-10-29 23:34:00,159.5,159.535,159.47,159.525,73200000.0
2008-10-29 23:35:00,159.53,159.53,159.47,159.47,40800000.0
2008-10-29 23:36:00,159.565,159.615,159.515,159.52,43000000.0
2008-10-29 23:37:00,159.52,159.53,159.52,159.52,17200000.0
2008-10-29 23:38:00,159.52,159.52,159.52,159.52,17000000.0
2008-10-29 23:39:00,159.52,159.52,159.52,159.52,10000000.0
2008-10-29 23:40:00,159.52,159.57,159.52,159.545,17000000.0
2008-10-29 23:41:00,159.575,159.575,159.575,159.575,6000000.0
2008-10-29 23:42:00,159.6,159.64,159.58,159.64,23000000.0
2008-10-29 23:43:00,159.615,159.7,159.54,159.665,31800000.0
2008-10-29 23:44:00,159.66,159.66,159.655,159.66,5000000.0
2008-10-29 23:45:00,159.655,159.66,159.595,159.595,13200000.0
2008-10-29 23:46:00,159.63,159.66,159.59,159.59,40200000.0
2008-10-29 23:47:00,159.59,159.59,159.59,159.59,15600000.0
2008-10-29 23:48:00,159.59,159.59,159.59,159.59,1200000.0
2008-10-29 23:49:00,159.59,159.66,159.58,159.615,31200000.0
2008-10-29 23:50:00,159.625,159.705,159.57,159.57,30000000.0
2008-10-29 23:51:00,159.59,159.59,159.59,159.59,201000000.0
2008-10-29 23:52:00,159.505,159.52,159.505,159.52,2000000.0
2008-10-29 23:53:00,159.53,159.55,159.53,159.55,9200000.0
2008-10-29 23:54:00,159.55,159.555,159.505,159.535,73000000.0
2008-10-29 23:55:00,159.535,159.555,159.52,159.545,19400000.0
2008-10-29 23:56:00,159.54,159.56,159.52,159.56,43400000.0
2008-10-29 23:57:00,159.565,159.565,159.495,159.52,17000000.0
2008-10-29 23:58:00,159.525,159.55,159.525,159.53,14600000.0
2008-10-29 23:59:00,159.54,159.54,159.52,159.53,20400000.0
2008-10-30 00:00:00,159.545,159.74,159.5,159.67,44600000.0
2008-10-30 00:01:00,159.67,159.67,159.67,159.67,18000000.0
2008-10-30 00:02:00,159.67,159.67,159.67,159.67,6000000.0
2008-10-30 00:03:00,159.67,159.755,159.67,159.74,43400000.0
2008-10-30 00:04:00,159.74,159.89,159.695,159.83,54200000.0
2008-10-30 00:05:00,159.835,159.85,159.835,159.85,3400000.0
2008-10-30 00:06:00,159.87,159.91,159.83,159.83,25500000.0
2008-10-30 00:07:00,159.84,159.84,159.84,159.84,1000000.0
2008-10-30 00:08:00,159.84,159.84,159.84,159.84,31500000.0
2008-10-30 00:09:00,159.84,159.84,159.84,159.84,7500000.0
2008-10-30 00:10:00,159.855,159.895,159.855,159.89,20500000.0
2008-10-30 00:11:00,159.89,159.92,159.855,159.86,82800000.0
2008-10-30 00:12:00,159.86,159.86,159.85,159.86,65800000.0
2008-10-30 00:13:00,159.794,159.828,159.743,159.813,467200001.0
2008-10-30 00:14:00,159.86,159.86,159.68,159.7,52200000.0
2008-10-30 00:15:00,159.695,159.7,159.675,159.675,18000000.0
2008-10-30 00:16:00,159.685,159.685,159.65,159.68,28800000.0
2008-10-30 00:17:00,159.65,159.66,159.65,159.66,2400000.0
2008-10-30 00:18:00,159.66,159.66,159.66,159.66,9600000.0
2008-10-30 00:19:00,159.66,159.675,159.66,159.675,7200000.0
2008-10-30 00:20:00,159.675,159.68,159.675,159.675,36000000.0
2008-10-30 00:21:00,159.675,159.675,159.66,159.66,15600000.0
2008-10-30 00:22:00,159.66,159.66,159.52,159.525,34400000.0
2008-10-30 00:23:00,159.525,159.53,159.47,159.47,39200000.0
2008-10-30 00:24:00,159.47,159.485,159.47,159.485,41200000.0
2008-10-30 00:25:00,159.49,159.49,159.47,159.47,16200000.0
2008-10-30 00:26:00,159.47,159.47,159.47,159.47,8000000.0
2008-10-30 00:27:00,159.47,159.47,159.285,159.3,15000000.0
2008-10-30 00:28:00,159.3,159.3,159.26,159.27,188400000.0
2008-10-30 00:29:00,159.27,159.27,159.27,159.27,588000000.0
2008-10-30 00:30:00,159.27,159.28,159.27,159.27,505200000.0
2008-10-30 00:31:00,159.27,159.275,159.27,159.27,306000000.0
2008-10-30 00:32:00,159.27,159.29,159.21,159.26,46800000.0
2008-10-30 00:33:00,159.29,159.355,159.28,159.29,48600000.0
2008-10-30 00:34:00,159.32,159.575,159.32,159.575,123100000.0
2008-10-30 00:35:00,159.575,159.575,159.495,159.495,40200000.0
2008-10-30 00:36:00,159.5,159.54,159.495,159.515,58200000.0
2008-10-30 00:37:00,159.525,159.53,159.5,159.5,14400000.0
2008-10-30 00:38:00,159.505,159.695,159.505,159.665,89400000.0
2008-10-30 00:39:00,159.665,159.73,159.665,159.68,75500000.0
2008-10-30 00:40:00,159.67,159.68,159.67,159.68,12000000.0
2008-10-30 00:41:00,159.685,159.725,159.66,159.7,50400000.0
2008-10-30 00:42:00,159.71,159.725,159.67,159.67,25200000.0
2008-10-30 00:43:00,159.67,159.67,159.67,159.67,2400000.0
2008-10-30 00:44:00,159.67,159.67,159.67,159.67,6000000.0
2008-10-30 00:45:00,159.67,159.67,159.67,159.67,7200000.0
2008-10-30 00:46:00,159.67,159.67,159.48,159.55,46800000.0
2008-10-30 00:47:00,159.565,159.565,159.425,159.5,61600000.0
2008-10-30 00:48:00,159.51,159.51,159.3,159.31,25800000.0
2008-10-30 00:49:00,159.31,159.33,159.31,159.33,31200000.0
2008-10-30 00:50:00,159.175,159.225,159.155,159.185,62800000.0
2008-10-30 00:51:00,159.23,159.26,159.195,159.255,91600000.0
2008-10-30 00:52:00,159.26,159.365,159.26,159.31,69000000.0
2008-10-30 00:53:00,159.315,159.39,159.305,159.31,64000000.0
2008-10-30 00:54:00,159.315,159.47,159.315,159.405,75000000.0
2008-10-30 00:55:00,159.41,159.455,159.4,159.41,121200000.0
2008-10-30 00:56:00,159.415,159.425,159.415,159.415,38400000.0
2008-10-30 00:57:00,159.42,159.63,159.42,159.55,122000000.0
2008-10-30 00:58:00,159.527,159.554,159.485,159.513,87800000.0
2008-10-30 00:59:00,159.55,159.55,159.235,159.24,115000000.0
2008-10-30 01:00:00,159.245,159.255,159.245,159.245,36100000.0
2008-10-30 01:01:00,159.26,159.3,159.26,159.295,9800000.0
2008-10-30 01:02:00,159.29,159.305,159.25,159.27,34800000.0
2008-10-30 01:03:00,159.26,159.35,159.26,159.34,23200000.0
2008-10-30 01:04:00,159.36,159.36,159.305,159.325,14400000.0
2008-10-30 01:05:00,159.32,159.32,159.32,159.32,7200000.0
2008-10-30 01:06:00,159.32,159.32,159.32,159.32,1200000.0
2008-10-30 01:07:00,159.32,159.32,159.32,159.32,8400000.0
2008-10-30 01:08:00,159.232,159.254,159.217,159.234,79800000.0
2008-10-30 01:09:00,159.32,159.32,159.14,159.21,28600000.0
2008-10-30 01:10:00,159.21,159.22,159.16,159.17,95800000.0
2008-10-30 01:11:00,159.17,159.175,159.17,159.175,81700000.0
2008-10-30 01:12:00,159.17,159.215,159.17,159.175,150100000.0
2008-10-30 01:13:00,159.135,159.149,159.091,159.142,143600000.0
2008-10-30 01:14:00,159.19,159.19,159.19,159.19,121200000.0
2008-10-30 01:15:00,159.19,159.2,159.19,159.19,91000000.0
2008-10-30 01:16:00,159.195,159.22,159.09,159.145,71400000.0
2008-10-30 01:17:00,159.14,159.195,159.14,159.195,32800000.0
2008-10-30 01:18:00,159.205,159.26,159.175,159.2,34800000.0
2008-10-30 01:19:00,159.195,159.245,159.18,159.18,67000000.0
2008-10-30 01:20:00,159.19,159.215,159.19,159.215,14000000.0
2008-10-30 01:21:00,159.205,159.205,159.19,159.195,42600000.0
2008-10-30 01:22:00,159.2,159.26,159.185,159.23,35500000.0
2008-10-30 01:23:00,159.255,159.31,159.225,159.28,84800000.0
2008-10-30 01:24:00,159.29,159.32,159.275,159.295,20800000.0
2008-10-30 01:25:00,159.295,159.35,159.275,159.35,22000000.0
2008-10-30 01:26:00,159.36,159.38,159.35,159.375,11900000.0
2008-10-30 01:27:00,159.375,159.375,159.33,159.36,11600000.0
2008-10-30 01:28:00,159.375,159.375,159.33,159.34,25000000.0
2008-10-30 01:29:00,159.34,159.34,159.34,159.34,20400000.0
2008-10-30 01:30:00,159.34,159.375,159.34,159.345,17000000.0
2008-10-30 01:31:00,159.34,159.355,159.34,159.34,12400000.0
2008-10-30 01:32:00,159.35,159.35,159.34,159.34,2200000.0
2008-10-30 01:33:00,159.34,159.435,159.332,159.405,84700000.0
2008-10-30 01:34:00,159.425,159.445,159.375,159.445,73800000.0
2008-10-30 01:35:00,159.45,159.51,159.45,159.495,51200000.0
2008-10-30 01:36:00,159.495,159.53,159.495,159.525,8400000.0
2008-10-30 01:37:00,159.51,159.58,159.49,159.54,34000000.0
2008-10-30 01:38:00,159.525,159.675,159.495,159.62,176500000.0
2008-10-30 01:39:00,159.62,159.625,159.62,159.62,44000000.0
2008-10-30 01:40:00,159.62,159.62,159.565,159.62,96800000.0
2008-10-30 01:41:00,159.62,159.62,159.62,159.62,2000000.0
2008-10-30 01:42:00,159.62,159.67,159.62,159.67,28200000.0
2008-10-30 01:43:00,159.755,159.82,159.73,159.81,40300000.0
2008-10-30 01:44:00,159.795,159.855,159.765,159.79,176400000.0
2008-10-30 01:45:00,159.79,159.79,159.79,159.79,108000000.0
2008-10-30 01:46:00,159.795,159.795,159.79,159.79,105000000.0
2008-10-30 01:47:00,159.79,159.79,159.655,159.695,47400000.0
2008-10-30 01:48:00,159.7,159.78,159.7,159.78,66100000.0
2008-10-30 01:49:00,159.765,159.8,159.76,159.785,67000000.0
2008-10-30 01:50:00,159.775,159.795,159.77,159.785,27000000.0
2008-10-30 01:51:00,159.785,159.785,159.785,159.785,1000000.0
2008-10-30 01:52:00,159.785,159.785,159.745,159.785,29200000.0
2008-10-30 01:53:00,159.79,159.825,159.76,159.795,49200000.0
2008-10-30 01:54:00,159.795,159.795,159.725,159.74,815800000.0
2008-10-30 01:55:00,159.74,159.74,159.58,159.59,129100000.0
2008-10-30 01:56:00,159.59,159.605,159.555,159.555,45900000.0
2008-10-30 01:57:00,159.555,159.64,159.535,159.63,93200000.0
2008-10-30 01:58:00,159.635,159.665,159.58,159.61,47500000.0
2008-10-30 01:59:00,159.615,159.65,159.575,159.62,26800000.0
2008-10-30 02:00:00,159.625,159.64,159.565,159.58,228000000.0
2008-10-30 02:01:00,159.58,159.615,159.58,159.615,51600000.0
2008-10-30 02:02:00,159.6,159.75,159.6,159.705,137400000.0
2008-10-30 02:03:00,159.71,159.81,159.61,159.67,128000000.0
2008-10-30 02:04:00,159.68,159.77,159.67,159.67,303700000.0
2008-10-30 02:05:00,159.68,159.8,159.66,159.71,227000000.0
2008-10-30 02:06:00,159.72,159.845,159.69,159.76,168400000.0
2008-10-30 02:07:00,159.775,159.845,159.73,159.835,117000000.0
2008-10-30 02:08:00,159.825,159.865,159.81,159.85,68400000.0
2008-10-30 02:09:00,159.855,160.045,159.845,160.035,195500000.0
2008-10-30 02:10:00,160.02,160.12,159.965,160.11,129800000.0
2008-10-30 02:11:00,160.125,160.275,160.125,160.235,99900000.0
2008-10-30 02:12:00,160.25,160.315,160.22,160.315,105600000.0
2008-10-30 02:13:00,160.31,160.505,160.22,160.485,172600000.0
2008-10-30 02:14:00,160.475,160.49,160.215,160.22,130000000.0
2008-10-30 02:15:00,160.225,160.385,160.145,160.33,194100000.0
2008-10-30 02:16:00,160.34,160.51,160.28,160.44,289200000.0
2008-10-30 02:17:00,160.44,161.015,160.44,161.015,303200000.0
2008-10-30 02:18:00,161.025,161.255,160.98,161.14,192600001.0
2008-10-30 02:19:00,161.14,161.14,160.905,161.01,169700000.0
2008-10-30 02:20:00,161.015,161.13,160.99,161.105,243400000.0
2008-10-30 02:21:00,161.105,161.16,160.875,161.0,258800000.0
2008-10-30 02:22:00,160.975,161.115,160.93,161.075,277500000.0
2008-10-30 02:23:00,161.065,161.565,161.025,161.555,176800000.0
2008-10-30 02:24:00,161.555,162.0,161.555,161.68,333000000.0
2008-10-30 02:25:00,161.705,161.72,161.4,161.7,399600000.0
2008-10-30 02:26:00,161.695,161.72,161.495,161.51,210400000.0
2008-10-30 02:27:00,161.51,161.63,161.395,161.395,86400000.0
2008-10-30 02:28:00,161.39,161.435,161.2,161.23,97900000.0
2008-10-30 02:29:00,161.23,161.38,161.23,161.38,107300000.0
2008-10-30 02:30:00,161.38,161.38,161.38,161.38,90000000.0
2008-10-30 02:31:00,161.38,161.38,161.255,161.255,112600000.0
2008-10-30 02:32:00,161.28,161.305,161.225,161.23,219100000.0
2008-10-30 02:33:00,161.23,161.23,161.005,161.04,380000000.0
2008-10-30 02:34:00,161.045,161.055,160.455,160.485,324200000.0
2008-10-30 02:35:00,160.5,160.8,160.495,160.67,627400000.0
2008-10-30 02:36:00,160.675,160.81,160.675,160.77,113800000.0
2008-10-30 02:37:00,160.77,160.83,160.55,160.83,89800000.0
2008-10-30 02:38:00,160.835,160.85,160.685,160.72,154600000.0
2008-10-30 02:39:00,160.72,160.72,160.72,160.72,19800000.0
2008-10-30 02:40:00,160.72,161.025,160.715,160.965,128000000.0
2008-10-30 02:41:00,160.985,161.14,160.985,161.125,321200000.0
2008-10-30 02:42:00,161.105,161.15,161.105,161.14,163600000.0
2008-10-30 02:43:00,161.135,161.145,161.13,161.13,227800000.0
2008-10-30 02:44:00,161.13,161.255,161.13,161.21,128800000.0
2008-10-30 02:45:00,161.21,161.21,160.775,160.85,140400000.0
2008-10-30 02:46:00,160.85,160.93,160.85,160.9,117000000.0
2008-10-30 02:47:00,160.885,160.945,160.845,160.945,121200000.0
2008-10-30 02:48:00,160.95,161.18,160.94,161.16,189900000.0
2008-10-30 02:49:00,161.16,161.31,161.16,161.29,93100000.0
2008-10-30 02:50:00,161.29,161.48,161.29,161.48,137200000.0
2008-10-30 02:51:00,161.49,161.79,161.375,161.79,369800000.0
2008-10-30 02:52:00,161.78,161.935,161.738,161.83,159900000.0
2008-10-30 02:53:00,161.97,162.07,161.83,161.91,335800000.0
2008-10-30 02:54:00,161.91,162.32,161.91,162.28,272800000.0
2008-10-30 02:55:00,162.28,162.31,162.0,162.085,174000000.0
2008-10-30 02:56:00,162.07,162.275,162.07,162.105,196920000.0
2008-10-30 02:57:00,162.12,162.12,161.88,161.885,98600000.0
2008-10-30 02:58:00,161.895,161.91,161.595,161.61,185600000.0
2008-10-30 02:59:00,161.615,161.72,161.6,161.62,68600000.0
2008-10-30 03:00:00,161.635,161.795,161.6,161.795,93200000.0
2008-10-30 03:01:00,161.8,162.045,161.8,162.01,118400000.0
2008-10-30 03:02:00,162.01,162.285,162.01,162.215,117600000.0
2008-10-30 03:03:00,162.215,162.315,162.155,162.315,309800000.0
2008-10-30 03:04:00,162.34,162.48,162.34,162.45,118000000.0
2008-10-30 03:05:00,162.45,162.675,162.445,162.675,143000000.0
2008-10-30 03:06:00,162.67,162.83,162.62,162.765,282200000.0
2008-10-30 03:07:00,162.84,162.895,162.73,162.89,120200000.0
2008-10-30 03:08:00,162.89,162.89,162.755,162.755,121900000.0
2008-10-30 03:09:00,162.795,162.81,162.55,162.58,173400000.0
2008-10-30 03:10:00,162.585,162.61,162.475,162.49,80800000.0
2008-10-30 03:11:00,162.49,162.62,162.49,162.56,105000000.0
2008-10-30 03:12:00,162.58,162.705,162.575,162.705,85700000.0
2008-10-30 03:13:00,162.7,163.13,162.7,163.085,214200000.0
2008-10-30 03:14:00,163.1,163.26,163.1,163.2,232400000.0
2008-10-30 03:15:00,163.2,163.2,162.86,162.87,292000000.0
2008-10-30 03:16:00,162.87,162.87,162.75,162.82,98200000.0
2008-10-30 03:17:00,162.82,162.975,162.805,162.955,132400000.0
2008-10-30 03:18:00,162.965,163.73,162.965,163.64,399600000.0
2008-10-30 03:19:00,163.665,163.97,163.575,163.84,221000000.0
2008-10-30 03:20:00,163.795,163.845,163.165,163.17,195100000.0
2008-10-30 03:21:00,163.175,163.215,162.77,162.85,272400000.0
2008-10-30 03:22:00,162.865,163.015,162.84,162.985,216300000.0
2008-10-30 03:23:00,162.99,163.005,162.77,162.915,1223900000.0
2008-10-30 03:24:00,162.905,163.07,162.88,163.07,146600000.0
2008-10-30 03:25:00,163.07,163.295,163.01,163.23,169800000.0
2008-10-30 03:26:00,163.23,163.365,163.035,163.115,156200000.0
2008-10-30 03:27:00,163.1,163.2,163.03,163.145,197500000.0
2008-10-30 03:28:00,163.12,163.18,163.115,163.18,104000000.0
2008-10-30 03:29:00,163.18,163.195,163.12,163.13,51000000.0
2008-10-30 03:30:00,163.13,163.13,162.97,162.98,82000000.0
2008-10-30 03:31:00,163.0,163.0,162.51,162.595,581700000.0
2008-10-30 03:32:00,162.62,163.0,162.545,162.985,129500000.0
2008-10-30 03:33:00,162.96,162.98,162.91,162.94,68900000.0
2008-10-30 03:34:00,162.94,162.96,162.63,162.63,78500000.0
2008-10-30 03:35:00,162.65,162.67,162.64,162.65,463000000.0
2008-10-30 03:36:00,162.65,162.78,162.62,162.77,132600000.0
2008-10-30 03:37:00,162.805,163.26,162.745,163.26,94200000.0
2008-10-30 03:38:00,163.275,163.28,162.975,162.985,111700000.0
2008-10-30 03:39:00,162.985,163.05,162.985,163.0,87800000.0
2008-10-30 03:40:00,163.0,163.025,162.835,163.01,118800000.0
2008-10-30 03:41:00,163.01,163.13,162.977,163.07,77400000.0
2008-10-30 03:42:00,163.085,163.085,162.915,162.955,146000000.0
2008-10-30 03:43:00,162.955,163.015,162.9,162.9,302000000.0
2008-10-30 03:44:00,162.99,163.075,162.89,162.975,148200000.0
2008-10-30 03:45:00,162.975,163.15,162.96,163.14,170790000.0
2008-10-30 03:46:00,163.13,163.13,162.95,163.065,101000000.0
2008-10-30 03:47:00,163.065,163.08,162.98,162.98,58599999.0
2008-10-30 03:48:00,163.005,163.015,162.985,163.0,202999997.0
2008-10-30 03:49:00,163.0,163.0,162.67,162.75,689500002.0
2008-10-30 03:50:00,162.75,162.75,162.52,162.75,306200000.0
2008-10-30 03:51:00,162.75,162.85,162.65,162.74,418400000.0
2008-10-30 03:52:00,162.74,162.74,162.58,162.675,138000000.0
2008-10-30 03:53:00,162.685,162.74,162.565,162.71,166800000.0
2008-10-30 03:54:00,162.71,162.825,162.71,162.825,174600000.0
2008-10-30 03:55:00,162.82,162.965,162.8,162.965,68600000.0
2008-10-30 03:56:00,162.995,163.115,162.955,163.07,64600000.0
2008-10-30 03:57:00,163.07,163.075,163.07,163.07,37200000.0
2008-10-30 03:58:00,163.07,163.19,163.07,163.19,52600000.0
2008-10-30 03:59:00,163.18,163.275,163.175,163.24,80000000.0
2008-10-30 04:00:00,163.24,163.24,163.125,163.13,65400000.0
2008-10-30 04:01:00,163.13,163.13,163.13,163.13,30000000.0
2008-10-30 04:02:00,163.13,163.13,162.98,162.99,64400000.0
2008-10-30 04:03:00,162.99,162.99,162.77,162.81,134400000.0
2008-10-30 04:04:00,162.815,162.87,162.8,162.85,62100000.0
2008-10-30 04:05:00,162.85,162.85,162.84,162.84,14600000.0
2008-10-30 04:06:00,162.855,162.95,162.855,162.95,64900000.0
2008-10-30 04:07:00,162.95,163.075,162.95,163.075,48100000.0
2008-10-30 04:08:00,163.07,163.15,163.025,163.15,202500000.0
2008-10-30 04:09:00,163.165,163.19,163.13,163.14,59300000.0
2008-10-30 04:10:00,163.13,163.165,163.055,163.06,111900000.0
2008-10-30 04:11:00,163.07,163.095,163.07,163.07,26800000.0
2008-10-30 04:12:00,163.07,163.085,163.07,163.08,22200000.0
2008-10-30 04:13:00,163.085,163.145,163.055,163.055,29200000.0
2008-10-30 04:14:00,163.09,163.14,163.05,163.095,63800000.0
2008-10-30 04:15:00,163.08,163.09,163.035,163.04,58400000.0
2008-10-30 04:16:00,163.04,163.04,163.04,163.04,15600000.0
2008-10-30 04:17:00,163.015,163.075,162.955,162.98,113300000.0
2008-10-30 04:18:00,162.98,163.035,162.98,163.02,45600000.0
2008-10-30 04:19:00,163.02,163.09,162.995,163.065,63300000.0
2008-10-30 04:20:00,163.045,163.14,163.015,163.11,88000000.0
2008-10-30 04:21:00,163.11,163.11,163.08,163.08,90600000.0
2008-10-30 04:22:00,163.08,163.115,163.055,163.07,97800000.0
2008-10-30 04:23:00,163.07,163.07,163.07,163.07,36000000.0
2008-10-30 04:24:00,163.07,163.07,162.85,163.0,84200000.0
2008-10-30 04:25:00,162.975,163.05,162.975,163.05,17600000.0
2008-10-30 04:26:00,163.05,163.05,163.01,163.01,11000000.0
2008-10-30 04:27:00,163.02,163.045,163.02,163.045,14800000.0
2008-10-30 04:28:00,163.025,163.03,163.02,163.02,27600000.0
2008-10-30 04:29:00,163.02,163.09,163.02,163.08,26800000.0
2008-10-30 04:30:00,163.08,163.12,163.035,163.105,64400000.0
2008-10-30 04:31:00,163.105,163.155,163.035,163.035,55900000.0
2008-10-30 04:32:00,163.05,163.15,163.03,163.06,91800000.0
2008-10-30 04:33:00,163.05,163.075,162.995,163.04,75800000.0
2008-10-30 04:34:00,163.05,163.105,163.02,163.05,59800000.0
2008-10-30 04:35:00,163.05,163.1,163.04,163.05,40200000.0
2008-10-30 04:36:00,163.05,163.065,163.05,163.05,29600000.0
2008-10-30 04:37:00,163.06,163.22,162.95,163.215,175200000.0
2008-10-30 04:38:00,163.235,163.315,163.085,163.26,267000000.0
2008-10-30 04:39:00,163.275,163.46,163.215,163.445,123400000.0
2008-10-30 04:40:00,163.46,163.625,163.355,163.625,118600000.0
2008-10-30 04:41:00,163.59,163.71,163.43,163.515,637800000.0
2008-10-30 04:42:00,163.52,163.545,163.355,163.465,373100000.0
2008-10-30 04:43:00,163.47,163.605,163.465,163.565,190500000.0
2008-10-30 04:44:00,163.57,163.66,163.5,163.585,379800000.0
2008-10-30 04:45:00,163.585,163.695,163.585,163.63,257600000.0
2008-10-30 04:46:00,163.63,163.81,163.615,163.75,158400000.0
2008-10-30 04:47:00,163.755,163.83,163.74,163.76,136000000.0
2008-10-30 04:48:00,163.76,163.76,163.57,163.6,314000000.0
2008-10-30 04:49:00,163.45,163.565,163.44,163.565,69800000.0
2008-10-30 04:50:00,163.545,163.57,163.545,163.55,74400000.0
2008-10-30 04:51:00,163.55,163.55,163.4,163.425,62800000.0
2008-10-30 04:52:00,163.43,163.54,163.43,163.51,37400000.0
2008-10-30 04:53:00,163.51,163.51,163.36,163.36,41600000.0
2008-10-30 04:54:00,163.36,163.4,163.36,163.385,25900000.0
2008-10-30 04:55:00,163.39,163.49,163.39,163.475,73600000.0
2008-10-30 04:56:00,163.44,163.51,163.435,163.45,62000000.0
2008-10-30 04:57:00,163.45,163.645,163.45,163.59,117600000.0
2008-10-30 04:58:00,163.59,163.59,163.59,163.59,52800000.0
2008-10-30 04:59:00,163.59,163.59,163.33,163.35,131200000.0
2008-10-30 05:00:00,163.35,163.35,163.08,163.22,477300000.0
2008-10-30 05:01:00,163.22,163.22,163.22,163.22,504000000.0
2008-10-30 05:02:00,163.22,163.29,163.22,163.29,429700000.0
2008-10-30 05:03:00,163.29,163.3,163.245,163.28,79900000.0
2008-10-30 05:04:00,163.28,163.35,163.28,163.33,53000000.0
2008-10-30 05:05:00,163.365,163.39,163.32,163.35,87800000.0
2008-10-30 05:06:00,163.35,163.35,163.225,163.3,98200000.0
2008-10-30 05:07:00,163.305,163.44,163.305,163.4,143600000.0
2008-10-30 05:08:00,163.4,163.4,163.4,163.4,26400000.0
2008-10-30 05:09:00,163.4,163.4,163.4,163.4,24000000.0
2008-10-30 05:10:00,163.4,163.4,163.075,163.075,53400000.0
2008-10-30 05:11:00,163.075,163.215,163.07,163.195,136700000.0
2008-10-30 05:12:00,163.19,163.205,163.18,163.18,73200000.0
2008-10-30 05:13:00,163.18,163.18,163.18,163.18,60000000.0
2008-10-30 05:14:00,163.18,163.18,163.18,163.18,18000000.0
2008-10-30 05:15:00,163.18,163.18,163.065,163.065,145800000.0
2008-10-30 05:16:00,163.08,163.135,163.065,163.12,17800000.0
2008-10-30 05:17:00,163.12,163.14,163.055,163.1,50600000.0
2008-10-30 05:18:00,163.105,163.115,163.07,163.095,60000000.0
2008-10-30 05:19:00,163.08,163.135,163.065,163.11,42000000.0
2008-10-30 05:20:00,163.1,163.205,163.075,163.18,339600006.0
2008-10-30 05:21:00,163.18,163.18,163.18,163.18,126000000.0
2008-10-30 05:22:00,163.18,163.18,163.065,163.11,196000000.0
2008-10-30 05:23:00,163.1,163.12,162.885,162.89,395000013.0
2008-10-30 05:24:00,162.89,162.94,162.89,162.93,156600000.0
2008-10-30 05:25:00,162.94,162.985,162.94,162.98,54800000.0
2008-10-30 05:26:00,162.97,163.1,162.97,163.02,78200000.0
2008-10-30 05:27:00,163.02,163.02,162.76,162.78,45200000.0
2008-10-30 05:28:00,162.78,162.78,162.53,162.54,70000000.0
2008-10-30 05:29:00,162.54,162.57,162.255,162.31,234000000.0
2008-10-30 05:30:00,162.315,162.475,162.315,162.415,81400000.0
2008-10-30 05:31:00,162.42,162.42,162.07,162.115,252000000.0
2008-10-30 05:32:00,162.115,162.14,161.825,161.9,175200000.0
2008-10-30 05:33:00,161.9,162.09,161.9,162.05,96000000.0
2008-10-30 05:34:00,162.05,162.205,162.05,162.17,115200000.0
2008-10-30 05:35:00,162.17,162.205,162.165,162.165,144400000.0
2008-10-30 05:36:00,162.18,162.47,162.17,162.47,165800000.0
2008-10-30 05:37:00,162.485,162.78,162.485,162.74,134400000.0
2008-10-30 05:38:00,162.76,162.76,162.59,162.6,26200000.0
2008-10-30 05:39:00,162.64,162.91,162.615,162.88,176800000.0
2008-10-30 05:40:00,162.855,162.935,162.835,162.925,447200000.0
2008-10-30 05:41:00,162.895,163.035,162.895,162.985,83400000.0
2008-10-30 05:42:00,162.99,163.15,162.99,163.115,79200000.0
2008-10-30 05:43:00,163.12,163.295,163.12,163.255,187900000.0
2008-10-30 05:44:00,163.26,163.26,163.05,163.185,234200000.0
2008-10-30 05:45:00,163.215,163.31,163.215,163.285,54400000.0
2008-10-30 05:46:00,163.285,163.305,162.98,163.025,82200000.0
2008-10-30 05:47:00,163.025,163.04,162.91,162.92,237000000.0
2008-10-30 05:48:00,162.92,162.92,162.76,162.78,34400000.0
2008-10-30 05:49:00,162.78,162.78,162.78,162.78,11000000.0
2008-10-30 05:50:00,162.78,162.78,162.55,162.74,111000000.0
2008-10-30 05:51:00,162.74,162.91,162.74,162.82,83500000.0
2008-10-30 05:52:00,162.84,162.905,162.55,162.65,70200000.0
2008-10-30 05:53:00,162.605,162.77,162.605,162.72,55800000.0
2008-10-30 05:54:00,162.72,162.8,162.685,162.735,37600000.0
2008-10-30 05:55:00,162.71,162.85,162.71,162.805,42400000.0
2008-10-30 05:56:00,162.82,162.945,162.765,162.915,69700000.0
2008-10-30 05:57:00,162.915,162.955,162.895,162.955,28000000.0
2008-10-30 05:58:00,162.92,163.24,162.92,163.185,161100000.0
2008-10-30 05:59:00,163.255,163.565,163.22,163.29,334300000.0
2008-10-30 06:00:00,163.29,163.315,163.07,163.1,238300000.0
2008-10-30 06:01:00,163.1,163.17,163.075,163.12,139800000.0
2008-10-30 06:02:00,163.12,163.135,163.115,163.12,44800000.0
2008-10-30 06:03:00,163.077,163.093,162.989,162.989,284600000.0
2008-10-30 06:04:00,163.12,163.12,162.945,162.965,51400000.0
2008-10-30 06:05:00,162.965,162.965,162.775,162.795,72400000.0
2008-10-30 06:06:00,162.735,162.765,162.735,162.75,27600000.0
2008-10-30 06:07:00,162.75,162.77,162.75,162.75,25400000.0
2008-10-30 06:08:00,162.75,162.81,162.58,162.755,124900000.0
2008-10-30 06:09:00,162.755,162.95,162.755,162.91,132400000.0
2008-10-30 06:10:00,162.92,163.04,162.89,163.005,68000000.0
2008-10-30 06:11:00,162.995,163.01,162.945,162.96,15000000.0
2008-10-30 06:12:00,162.975,163.0,162.935,162.935,30000000.0
2008-10-30 06:13:00,162.93,162.975,162.81,162.975,55200000.0
2008-10-30 06:14:00,162.985,162.995,162.935,162.94,61400000.0
2008-10-30 06:15:00,162.95,162.995,162.925,162.975,40200000.0
2008-10-30 06:16:00,162.98,162.995,162.95,162.95,50400000.0
2008-10-30 06:17:00,162.95,162.97,162.95,162.955,62400000.0
2008-10-30 06:18:00,162.965,162.99,162.95,162.99,16800000.0
2008-10-30 06:19:00,162.985,163.05,162.97,163.01,100000000.0
2008-10-30 06:20:00,163.025,163.09,163.01,163.075,39600000.0
2008-10-30 06:21:00,163.08,163.175,163.07,163.175,80400000.0
2008-10-30 06:22:00,163.19,163.33,163.14,163.32,79800000.0
2008-10-30 06:23:00,163.305,163.305,163.075,163.095,83200000.0
2008-10-30 06:24:00,163.095,163.15,163.08,163.105,67200000.0
2008-10-30 06:25:00,163.075,163.135,163.075,163.12,127200000.0
2008-10-30 06:26:00,163.105,163.18,163.105,163.15,83200000.0
2008-10-30 06:27:00,163.14,163.155,162.995,163.015,189800000.0
2008-10-30 06:28:00,163.01,163.045,162.87,162.87,216500000.0
2008-10-30 06:29:00,162.855,162.95,162.815,162.95,118100000.0
2008-10-30 06:30:00,162.95,163.05,162.95,163.04,81800000.0
2008-10-30 06:31:00,163.035,163.21,163.005,163.21,129600000.0
2008-10-30 06:32:00,163.215,163.325,163.21,163.31,94900000.0
2008-10-30 06:33:00,163.295,163.315,163.2,163.2,106400000.0
2008-10-30 06:34:00,163.2,163.295,163.2,163.245,174800000.0
2008-10-30 06:35:00,163.235,163.235,163.115,163.145,81400000.0
2008-10-30 06:36:00,163.155,163.19,163.075,163.16,140800000.0
2008-10-30 06:37:00,163.16,163.205,163.085,163.12,113800000.0
2008-10-30 06:38:00,163.125,163.28,163.11,163.28,93200000.0
2008-10-30 06:39:00,163.305,163.445,163.21,163.265,188200000.0
2008-10-30 06:40:00,163.265,163.28,163.185,163.205,114600000.0
2008-10-30 06:41:00,163.21,163.21,163.025,163.055,211200000.0
2008-10-30 06:42:00,163.04,163.195,163.035,163.1,97800000.0
2008-10-30 06:43:00,163.12,163.17,163.08,163.16,100800000.0
2008-10-30 06:44:00,163.16,163.18,163.0,163.04,120700000.0
2008-10-30 06:45:00,163.075,163.075,163.03,163.05,60000000.0
2008-10-30 06:46:00,163.07,163.085,163.04,163.065,45600000.0
2008-10-30 06:47:00,163.06,163.07,162.97,162.975,132700000.0
2008-10-30 06:48:00,162.995,162.995,162.95,162.96,46800000.0
2008-10-30 06:49:00,162.96,162.985,162.785,162.785,78400000.0
2008-10-30 06:50:00,162.78,162.795,162.635,162.675,140600000.0
2008-10-30 06:51:00,162.705,162.755,162.545,162.56,267500000.0
2008-10-30 06:52:00,162.56,162.74,162.56,162.635,112600000.0
2008-10-30 06:53:00,162.635,162.735,162.635,162.735,65800000.0
2008-10-30 06:54:00,162.73,162.76,162.635,162.735,45400000.0
2008-10-30 06:55:00,162.74,162.78,162.695,162.695,91200000.0
2008-10-30 06:56:00,162.705,162.765,162.695,162.72,99600000.0
2008-10-30 06:57:00,162.72,162.72,162.605,162.66,107000000.0
2008-10-30 06:58:00,162.655,162.655,162.595,162.615,74800000.0
2008-10-30 06:59:00,162.61,162.755,162.61,162.755,69800000.0
2008-10-30 07:00:00,162.745,162.755,162.72,162.74,30000000.0
2008-10-30 07:01:00,162.75,162.755,162.645,162.755,45700000.0
2008-10-30 07:02:00,162.715,162.815,162.655,162.745,56000000.0
2008-10-30 07:03:00,162.745,162.75,162.73,162.75,81600000.0
2008-10-30 07:04:00,162.745,162.76,162.73,162.735,69600000.0
2008-10-30 07:05:00,162.735,162.755,162.6,162.65,96600000.0
2008-10-30 07:06:00,162.65,162.65,162.575,162.6,108000000.0
2008-10-30 07:07:00,162.59,162.635,162.53,162.59,81100000.0
2008-10-30 07:08:00,162.56,162.71,162.555,162.695,92600000.0
2008-10-30 07:09:00,162.685,162.835,162.68,162.81,80500000.0
2008-10-30 07:10:00,162.82,162.82,162.675,162.77,101200000.0
2008-10-30 07:11:00,162.76,162.765,162.74,162.745,97200000.0
2008-10-30 07:12:00,162.745,162.745,162.74,162.74,53600000.0
2008-10-30 07:13:00,162.74,162.74,162.52,162.525,72200000.0
2008-10-30 07:14:00,162.525,162.525,162.48,162.49,34200000.0
2008-10-30 07:15:00,162.5,162.65,162.49,162.65,104000000.0
2008-10-30 07:16:00,162.665,162.69,162.65,162.66,97200000.0
2008-10-30 07:17:00,162.66,162.66,162.485,162.485,82400000.0
2008-10-30 07:18:00,162.5,162.55,162.5,162.55,77800000.0
2008-10-30 07:19:00,162.575,162.635,162.53,162.53,163400000.0
2008-10-30 07:20:00,162.555,162.63,162.43,162.585,186800000.0
2008-10-30 07:21:00,162.59,162.59,162.54,162.565,202900000.0
2008-10-30 07:22:00,162.565,162.67,162.565,162.63,115500000.0
2008-10-30 07:23:00,162.635,162.695,162.56,162.59,233000000.0
2008-10-30 07:24:00,162.59,162.79,162.53,162.68,185700000.0
2008-10-30 07:25:00,162.68,162.745,162.56,162.6,148300000.0
2008-10-30 07:26:00,162.645,162.645,162.365,162.365,193600000.0
2008-10-30 07:27:00,162.365,162.535,162.365,162.51,249900000.0
2008-10-30 07:28:00,162.51,162.565,162.5,162.5,94900000.0
2008-10-30 07:29:00,162.5,162.5,162.35,162.36,66800000.0
2008-10-30 07:30:00,162.36,162.49,162.36,162.47,132900000.0
2008-10-30 07:31:00,162.48,162.725,162.48,162.645,226000000.0
2008-10-30 07:32:00,162.66,162.74,162.6,162.71,194700000.0
2008-10-30 07:33:00,162.705,162.83,162.705,162.82,123600000.0
2008-10-30 07:34:00,162.82,162.97,162.82,162.96,263900000.0
2008-10-30 07:35:00,162.95,162.95,162.76,162.765,172300000.0
2008-10-30 07:36:00,162.765,162.845,162.765,162.83,100600000.0
2008-10-30 07:37:00,162.825,162.84,162.795,162.8,136400000.0
2008-10-30 07:38:00,162.8,162.93,162.8,162.9,200200000.0
2008-10-30 07:39:00,162.9,163.06,162.88,163.02,100200000.0
2008-10-30 07:40:00,163.02,163.085,162.81,162.93,146400000.0
2008-10-30 07:41:00,162.94,163.02,162.905,163.005,144200000.0
2008-10-30 07:42:00,162.99,162.99,162.94,162.96,68600000.0
2008-10-30 07:43:00,162.96,163.27,162.96,163.23,209800000.0
2008-10-30 07:44:00,163.215,163.285,163.135,163.285,131200000.0
2008-10-30 07:45:00,163.295,163.345,163.24,163.285,93200000.0
2008-10-30 07:46:00,163.29,163.435,163.235,163.435,158600000.0
2008-10-30 07:47:00,163.415,163.67,163.415,163.67,338600000.0
2008-10-30 07:48:00,163.685,163.705,163.5,163.63,196400000.0
2008-10-30 07:49:00,163.67,163.82,163.64,163.71,227600000.0
2008-10-30 07:50:00,163.7,163.735,163.525,163.53,234000000.0
2008-10-30 07:51:00,163.53,163.545,162.93,163.25,175600000.0
2008-10-30 07:52:00,163.25,163.31,163.24,163.26,78100000.0
2008-10-30 07:53:00,163.13,163.18,163.11,163.17,53000000.0
2008-10-30 07:54:00,163.155,163.17,163.145,163.165,99600000.0
2008-10-30 07:55:00,163.18,163.18,162.94,162.995,77400000.0
2008-10-30 07:56:00,163.0,163.19,162.995,163.19,65800000.0
2008-10-30 07:57:00,163.205,163.35,163.18,163.32,83900000.0
2008-10-30 07:58:00,163.32,163.475,163.32,163.475,111800000.0
2008-10-30 07:59:00,163.49,163.55,163.49,163.535,87600000.0
2008-10-30 08:00:00,163.535,163.555,163.498,163.53,82600000.0
2008-10-30 08:01:00,163.53,163.53,163.21,163.315,80400000.0
2008-10-30 08:02:00,163.31,163.315,163.055,163.1,86400000.0
2008-10-30 08:03:00,163.1,163.17,163.08,163.13,119600000.0
2008-10-30 08:04:00,163.13,163.13,162.665,162.7,205800000.0
2008-10-30 08:05:00,162.7,162.81,162.68,162.79,70200000.0
2008-10-30 08:06:00,162.81,162.9,162.8,162.9,113800000.0
2008-10-30 08:07:00,162.895,163.01,162.88,163.0,211400000.0
2008-10-30 08:08:00,163.0,163.03,162.845,162.845,743000000.0
2008-10-30 08:09:00,162.865,162.895,162.645,162.795,200000000.0
2008-10-30 08:10:00,162.835,162.89,162.835,162.86,216999999.0
2008-10-30 08:11:00,162.865,162.875,162.86,162.865,39800000.0
2008-10-30 08:12:00,162.86,162.97,162.86,162.93,144399999.0
2008-10-30 08:13:00,162.93,162.93,162.725,162.765,126600000.0
2008-10-30 08:14:00,162.795,162.815,162.545,162.63,275000000.0
2008-10-30 08:15:00,162.63,162.63,162.41,162.51,303200000.0
2008-10-30 08:16:00,162.52,162.64,162.52,162.62,75200000.0
2008-10-30 08:17:00,162.62,162.62,162.34,162.41,265700000.0
2008-10-30 08:18:00,162.41,162.495,162.41,162.46,110200000.0
2008-10-30 08:19:00,162.49,162.7,162.435,162.7,155200000.0
2008-10-30 08:20:00,162.655,163.055,162.65,163.055,155000000.0
2008-10-30 08:21:00,163.05,163.175,163.05,163.17,121600000.0
2008-10-30 08:22:00,163.195,163.39,163.195,163.35,284900000.0
2008-10-30 08:23:00,163.35,163.47,163.295,163.42,129600000.0
2008-10-30 08:24:00,163.42,163.42,163.21,163.21,42800000.0
2008-10-30 08:25:00,163.21,163.25,163.195,163.21,143000000.0
2008-10-30 08:26:00,163.21,163.29,163.21,163.24,164700000.0
2008-10-30 08:27:00,163.24,163.24,163.11,163.15,321200000.0
2008-10-30 08:28:00,163.16,163.21,163.125,163.165,167200000.0
2008-10-30 08:29:00,163.16,163.16,163.105,163.11,87200000.0
2008-10-30 08:30:00,163.115,163.205,163.085,163.17,167000000.0
2008-10-30 08:31:00,163.195,163.32,163.19,163.32,165200000.0
2008-10-30 08:32:00,163.31,163.47,163.3,163.45,250600000.0
2008-10-30 08:33:00,163.46,163.56,163.42,163.545,118800000.0
2008-10-30 08:34:00,163.545,163.695,163.54,163.65,222400000.0
2008-10-30 08:35:00,163.675,163.69,163.565,163.59,95600000.0
2008-10-30 08:36:00,163.585,163.65,163.525,163.565,118400000.0
2008-10-30 08:37:00,163.56,163.61,163.545,163.545,209000000.0
2008-10-30 08:38:00,163.58,163.66,163.58,163.65,93400000.0
2008-10-30 08:39:00,163.65,163.765,163.605,163.765,211600000.0
2008-10-30 08:40:00,163.76,163.85,163.76,163.84,44600000.0
2008-10-30 08:41:00,163.835,163.835,163.35,163.38,390400000.0
2008-10-30 08:42:00,163.355,163.565,163.355,163.565,186200000.0
2008-10-30 08:43:00,163.56,163.59,163.53,163.545,59600000.0
2008-10-30 08:44:00,163.545,163.58,163.425,163.43,136600000.0
2008-10-30 08:45:00,163.43,163.435,163.29,163.42,291800000.0
2008-10-30 08:46:00,163.41,163.48,163.4,163.46,225600000.0
2008-10-30 08:47:00,163.465,163.605,163.465,163.6,96400000.0
2008-10-30 08:48:00,163.59,163.6,163.52,163.56,113800000.0
2008-10-30 08:49:00,163.555,163.575,163.48,163.575,87400000.0
2008-10-30 08:50:00,163.52,163.59,163.52,163.57,64200000.0
2008-10-30 08:51:00,163.575,163.595,163.475,163.56,90400000.0
2008-10-30 08:52:00,163.57,163.75,163.57,163.69,144600000.0
2008-10-30 08:53:00,163.69,163.69,163.42,163.425,245400000.0
2008-10-30 08:54:00,163.425,163.425,163.28,163.31,111400000.0
2008-10-30 08:55:00,163.315,163.4,163.245,163.37,118600000.0
2008-10-30 08:56:00,163.385,163.41,163.31,163.31,125200000.0
2008-10-30 08:57:00,163.31,163.36,163.29,163.355,119400000.0
2008-10-30 08:58:00,163.26,163.405,163.26,163.395,124200000.0
2008-10-30 08:59:00,163.35,163.415,163.33,163.33,146800000.0
2008-10-30 09:00:00,163.34,163.4,163.32,163.37,125200000.0
2008-10-30 09:01:00,163.375,163.375,163.305,163.32,62400000.0
2008-10-30 09:02:00,163.32,163.37,163.265,163.36,157000000.0
2008-10-30 09:03:00,163.36,163.455,163.31,163.41,127600000.0
2008-10-30 09:04:00,163.42,163.47,163.38,163.385,45800000.0
2008-10-30 09:05:00,163.4,163.4,163.18,163.33,163200000.0
2008-10-30 09:06:00,163.335,163.355,163.13,163.17,259400000.0
2008-10-30 09:07:00,163.18,163.5,163.16,163.39,201600000.0
2008-10-30 09:08:00,163.41,163.61,163.385,163.5,201800000.0
2008-10-30 09:09:00,163.5,163.55,163.435,163.455,124600000.0
2008-10-30 09:10:00,163.455,163.56,163.455,163.535,183600000.0
2008-10-30 09:11:00,163.53,163.61,163.5,163.595,127400000.0
2008-10-30 09:12:00,163.595,163.735,163.505,163.715,199000000.0
2008-10-30 09:13:00,163.69,163.935,163.675,163.935,199400000.0
2008-10-30 09:14:00,163.935,164.02,163.825,163.955,274400000.0
2008-10-30 09:15:00,163.955,164.055,163.87,164.05,241400000.0
2008-10-30 09:16:00,164.05,164.735,164.05,164.73,308700000.0
2008-10-30 09:17:00,164.73,164.945,164.68,164.87,304300000.0
2008-10-30 09:18:00,164.87,165.015,164.78,164.81,282100000.0
2008-10-30 09:19:00,164.78,164.995,164.78,164.945,227400000.0
2008-10-30 09:20:00,164.94,165.015,164.81,164.86,262700000.0
2008-10-30 09:21:00,164.86,164.86,164.475,164.615,249500000.0
2008-10-30 09:22:00,164.61,164.62,164.47,164.53,338400000.0
2008-10-30 09:23:00,164.53,164.53,164.36,164.37,329000000.0
2008-10-30 09:24:00,164.37,164.555,164.37,164.425,495400000.0
2008-10-30 09:25:00,164.41,164.63,164.41,164.57,334600000.0
2008-10-30 09:26:00,164.59,164.675,164.555,164.63,216100000.0
2008-10-30 09:27:00,164.63,164.645,164.625,164.63,120100000.0
2008-10-30 09:28:00,164.425,164.55,164.305,164.385,211800000.0
2008-10-30 09:29:00,164.385,164.455,164.065,164.115,187900000.0
2008-10-30 09:30:00,164.12,164.21,163.905,163.93,290500000.0
2008-10-30 09:31:00,163.935,164.035,163.79,163.96,303400000.0
2008-10-30 09:32:00,163.96,163.97,163.705,163.73,371700000.0
2008-10-30 09:33:00,163.725,164.04,163.725,164.04,260500000.0
2008-10-30 09:34:00,164.015,164.04,163.945,163.995,151400000.0
2008-10-30 09:35:00,164.0,164.11,164.0,164.11,153200000.0
2008-10-30 09:36:00,164.11,164.21,164.015,164.18,184200000.0
2008-10-30 09:37:00,164.17,164.175,164.1,164.13,198200000.0
2008-10-30 09:38:00,164.12,164.19,164.1,164.16,246900000.0
2008-10-30 09:39:00,164.155,164.175,164.1,164.175,196200000.0
2008-10-30 09:40:00,164.175,164.21,164.03,164.06,208900000.0
2008-10-30 09:41:00,164.07,164.125,163.965,164.065,238200000.0
2008-10-30 09:42:00,164.05,164.11,164.01,164.02,166700000.0
2008-10-30 09:43:00,164.02,164.02,163.805,163.83,189500000.0
2008-10-30 09:44:00,163.825,163.975,163.8,163.95,167200000.0
2008-10-30 09:45:00,163.955,164.01,163.855,163.855,160200000.0
2008-10-30 09:46:00,163.865,163.865,163.655,163.665,161800000.0
2008-10-30 09:47:00,163.675,163.695,163.585,163.69,200400000.0
2008-10-30 09:48:00,163.665,163.705,163.64,163.67,141300000.0
2008-10-30 09:49:00,163.67,163.74,163.635,163.73,177100000.0
2008-10-30 09:50:00,163.695,163.86,163.695,163.815,221200000.0
2008-10-30 09:51:00,163.815,163.82,163.755,163.77,170400000.0
2008-10-30 09:52:00,163.77,164.02,163.77,164.02,224300000.0
2008-10-30 09:53:00,164.045,164.13,164.015,164.09,143000000.0
2008-10-30 09:54:00,164.09,164.11,163.955,164.04,202700000.0
2008-10-30 09:55:00,164.05,164.13,164.045,164.12,166500000.0
2008-10-30 09:56:00,164.12,164.12,164.025,164.07,119100000.0
2008-10-30 09:57:00,164.07,164.115,164.05,164.08,176500000.0
2008-10-30 09:58:00,164.08,164.095,164.015,164.035,155200000.0
2008-10-30 09:59:00,164.045,164.23,164.025,164.23,178100000.0
2008-10-30 10:00:00,164.23,164.255,164.07,164.11,160900000.0
2008-10-30 10:01:00,164.11,164.11,163.955,163.98,195600000.0
2008-10-30 10:02:00,163.975,164.005,163.765,163.88,253900000.0
2008-10-30 10:03:00,163.895,163.9,163.585,163.63,354700000.0
2008-10-30 10:04:00,163.635,163.71,163.55,163.66,211900000.0
2008-10-30 10:05:00,163.655,163.685,163.325,163.415,417500000.0
2008-10-30 10:06:00,163.415,163.48,163.335,163.465,226200000.0
2008-10-30 10:07:00,163.465,163.71,163.46,163.61,240100000.0
2008-10-30 10:08:00,163.61,163.62,163.35,163.415,202100000.0
2008-10-30 10:09:00,163.375,163.435,163.36,163.42,141300000.0
2008-10-30 10:10:00,163.42,163.46,163.26,163.365,242700000.0
2008-10-30 10:11:00,163.36,163.45,163.1,163.1,191630000.0
2008-10-30 10:12:00,163.1,163.275,163.1,163.275,240065000.0
2008-10-30 10:13:00,163.275,163.305,163.165,163.205,208200000.0
2008-10-30 10:14:00,163.205,163.255,163.1,163.1,182610000.0
2008-10-30 10:15:00,163.1,163.135,162.77,162.89,244665000.0
2008-10-30 10:16:00,162.91,163.01,162.875,163.0,235700000.0
2008-10-30 10:17:00,163.01,163.065,162.95,163.01,204100000.0
2008-10-30 10:18:00,163.02,163.08,162.95,163.025,199700000.0
2008-10-30 10:19:00,162.99,163.105,162.975,163.105,241300000.0
2008-10-30 10:20:00,163.105,163.225,163.065,163.15,230800000.0
2008-10-30 10:21:00,163.17,163.17,163.105,163.15,177900000.0
2008-10-30 10:22:00,163.15,163.21,163.13,163.205,136500000.0
2008-10-30 10:23:00,163.195,163.3,163.15,163.22,176000000.0
2008-10-30 10:24:00,163.215,163.24,163.18,163.195,159300000.0
2008-10-30 10:25:00,163.195,163.23,163.085,163.175,236300000.0
2008-10-30 10:26:00,163.175,163.195,163.13,163.175,165700000.0
2008-10-30 10:27:00,163.175,163.18,163.09,163.09,141100000.0
2008-10-30 10:28:00,163.085,163.125,162.895,163.005,200800000.0
2008-10-30 10:29:00,163.005,163.11,162.945,163.025,228700000.0
2008-10-30 10:30:00,163.025,163.15,163.005,163.115,205800000.0
2008-10-30 10:31:00,163.09,163.185,163.06,163.165,449100000.0
2008-10-30 10:32:00,163.16,163.26,163.11,163.245,183600000.0
2008-10-30 10:33:00,163.245,163.245,163.18,163.205,250500000.0
2008-10-30 10:34:00,163.23,163.3,163.15,163.175,649400000.0
2008-10-30 10:35:00,163.15,163.26,163.15,163.215,593900000.0
2008-10-30 10:36:00,163.23,163.23,163.175,163.175,674900000.0
2008-10-30 10:37:00,163.18,163.19,163.115,163.19,165800000.0
2008-10-30 10:38:00,163.19,163.28,163.155,163.275,166100000.0
2008-10-30 10:39:00,163.275,163.275,163.11,163.12,211400000.0
2008-10-30 10:40:00,163.11,163.185,163.065,163.185,231400000.0
2008-10-30 10:41:00,163.19,163.245,163.1,163.225,203100000.0
2008-10-30 10:42:00,163.245,163.275,163.18,163.19,199800000.0
2008-10-30 10:43:00,163.19,163.19,163.02,163.14,179500000.0
2008-10-30 10:44:00,163.14,163.215,163.115,163.14,188100000.0
2008-10-30 10:45:00,163.14,163.18,163.07,163.165,182400000.0
2008-10-30 10:46:00,163.17,163.32,163.17,163.21,142200000.0
2008-10-30 10:47:00,163.21,163.3,163.185,163.28,200900000.0
2008-10-30 10:48:00,163.28,163.285,163.145,163.22,188900000.0
2008-10-30 10:49:00,163.235,163.235,163.075,163.2,155700000.0
2008-10-30 10:50:00,163.19,163.265,163.17,163.26,136500000.0
2008-10-30 10:51:00,163.255,163.31,163.235,163.265,174400000.0
2008-10-30 10:52:00,163.265,163.285,163.1,163.12,159700000.0
2008-10-30 10:53:00,163.12,163.12,163.02,163.07,213200000.0
2008-10-30 10:54:00,163.1,163.195,163.075,163.155,200500000.0
2008-10-30 10:55:00,163.155,163.19,162.945,163.01,233100000.0
2008-10-30 10:56:00,163.005,163.015,162.815,162.89,192800000.0
2008-10-30 10:57:00,162.885,162.93,162.785,162.85,237300000.0
2008-10-30 10:58:00,162.865,163.075,162.865,163.075,208000000.0
2008-10-30 10:59:00,163.075,163.105,162.915,162.995,219600000.0
2008-10-30 11:00:00,163.0,163.035,162.875,162.875,193500000.0
2008-10-30 11:01:00,162.89,162.995,162.875,162.93,183100000.0
2008-10-30 11:02:00,162.92,163.08,162.84,163.025,183400000.0
2008-10-30 11:03:00,163.04,163.04,162.91,163.005,226100000.0
2008-10-30 11:04:00,163.005,163.14,163.0,163.105,238200000.0
2008-10-30 11:05:00,163.1,163.1,162.855,162.86,191800000.0
2008-10-30 11:06:00,162.87,162.93,162.82,162.865,231300000.0
2008-10-30 11:07:00,162.88,162.9,162.72,162.73,261400000.0
2008-10-30 11:08:00,162.73,162.735,162.6,162.64,278700000.0
2008-10-30 11:09:00,162.64,162.78,162.64,162.75,181300000.0
2008-10-30 11:10:00,162.755,162.825,162.705,162.79,184500000.0
2008-10-30 11:11:00,162.795,162.915,162.75,162.885,210400000.0
2008-10-30 11:12:00,162.895,162.99,162.81,162.93,223800000.0
2008-10-30 11:13:00,162.93,163.045,162.93,163.01,230700000.0
2008-10-30 11:14:00,163.025,163.075,162.97,163.07,204300000.0
2008-10-30 11:15:00,163.07,163.07,162.88,162.88,213700000.0
2008-10-30 11:16:00,162.88,162.995,162.84,162.975,205900000.0
2008-10-30 11:17:00,162.96,163.04,162.92,163.015,155500000.0
2008-10-30 11:18:00,163.025,163.195,163.025,163.16,238500000.0
2008-10-30 11:19:00,163.175,163.195,163.09,163.095,225600000.0
2008-10-30 11:20:00,163.095,163.135,162.975,163.05,198300000.0
2008-10-30 11:21:00,163.05,163.1,162.775,162.78,213300000.0
2008-10-30 11:22:00,162.785,162.91,162.725,162.895,221200000.0
2008-10-30 11:23:00,162.91,163.02,162.87,162.945,197800000.0
2008-10-30 11:24:00,162.95,163.1,162.95,163.085,161900000.0
2008-10-30 11:25:00,163.09,163.1,162.925,162.935,214700000.0
2008-10-30 11:26:00,162.945,162.98,162.865,162.955,220100000.0
2008-10-30 11:27:00,162.96,163.095,162.925,162.94,218000000.0
2008-10-30 11:28:00,162.94,162.94,162.8,162.895,185700000.0
2008-10-30 11:29:00,162.9,162.91,162.685,162.745,271800000.0
2008-10-30 11:30:00,162.745,162.755,162.64,162.7,255600000.0
2008-10-30 11:31:00,162.71,162.74,162.675,162.715,240400000.0
2008-10-30 11:32:00,162.705,162.775,162.685,162.73,205800000.0
2008-10-30 11:33:00,162.725,162.74,162.35,162.36,239400000.0
2008-10-30 11:34:00,162.345,162.35,162.01,162.03,241600000.0
2008-10-30 11:35:00,162.045,162.18,161.94,162.18,287100000.0
2008-10-30 11:36:00,162.2,162.265,162.135,162.19,236600000.0
2008-10-30 11:37:00,162.175,162.25,162.115,162.12,274800000.0
2008-10-30 11:38:00,162.12,162.19,162.045,162.1,208300000.0
2008-10-30 11:39:00,162.09,162.25,162.08,162.205,191700000.0
2008-10-30 11:40:00,162.205,162.36,162.185,162.335,178300000.0
2008-10-30 11:41:00,162.35,162.405,162.23,162.3,239300000.0
2008-10-30 11:42:00,162.305,162.38,162.305,162.35,204900000.0
2008-10-30 11:43:00,162.365,162.5,162.35,162.44,216800000.0
2008-10-30 11:44:00,162.44,162.505,162.355,162.41,219200000.0
2008-10-30 11:45:00,162.41,162.455,162.195,162.195,236800000.0
2008-10-30 11:46:00,162.15,162.16,161.96,161.96,231100000.0
2008-10-30 11:47:00,161.975,162.0,161.81,161.88,206800000.0
2008-10-30 11:48:00,161.88,161.955,161.86,161.94,175000000.0
2008-10-30 11:49:00,161.94,162.03,161.905,161.985,199900000.0
2008-10-30 11:50:00,161.98,162.065,161.97,161.98,196500000.0
2008-10-30 11:51:00,161.98,162.01,161.915,162.01,221900000.0
2008-10-30 11:52:00,162.01,162.07,161.995,162.02,168800000.0
2008-10-30 11:53:00,162.02,162.045,161.98,161.98,178900000.0
2008-10-30 11:54:00,161.985,161.99,161.955,161.97,124100000.0
2008-10-30 11:55:00,161.975,161.975,161.75,161.75,182800000.0
2008-10-30 11:56:00,161.75,161.75,161.46,161.655,265700000.0
2008-10-30 11:57:00,161.665,161.705,161.605,161.645,281800000.0
2008-10-30 11:58:00,161.645,161.725,161.57,161.68,227500000.0
2008-10-30 11:59:00,161.685,161.825,161.685,161.825,184800000.0
2008-10-30 12:00:00,161.83,161.91,161.815,161.895,149300000.0
2008-10-30 12:01:00,161.895,162.025,161.895,162.01,229900000.0
2008-10-30 12:02:00,162.01,162.04,161.98,161.99,189900000.0
2008-10-30 12:03:00,161.99,162.02,161.94,161.99,166100000.0
2008-10-30 12:04:00,161.965,162.065,161.965,161.98,202700000.0
2008-10-30 12:05:00,161.995,162.12,161.96,162.07,217600000.0
2008-10-30 12:06:00,162.07,162.12,161.92,161.92,226700000.0
2008-10-30 12:07:00,161.93,162.02,161.92,162.015,209700000.0
2008-10-30 12:08:00,162.015,162.085,161.98,162.05,234000000.0
2008-10-30 12:09:00,162.045,162.175,162.02,162.02,159500000.0
2008-10-30 12:10:00,162.02,162.445,162.02,162.385,244900000.0
2008-10-30 12:11:00,162.39,162.715,162.28,162.695,250900000.0
2008-10-30 12:12:00,162.695,162.695,162.535,162.585,194100000.0
2008-10-30 12:13:00,162.585,162.62,162.42,162.45,250700000.0
2008-10-30 12:14:00,162.485,163.075,162.445,162.88,309200000.0
2008-10-30 12:15:00,162.885,162.925,162.815,162.825,209700000.0
2008-10-30 12:16:00,162.83,163.345,162.825,163.235,273000000.0
2008-10-30 12:17:00,163.2,163.335,163.2,163.3,204100000.0
2008-10-30 12:18:00,163.3,163.31,163.18,163.21,192400000.0
2008-10-30 12:19:00,163.21,163.265,163.135,163.18,206300000.0
2008-10-30 12:20:00,163.18,163.18,162.785,162.83,166400000.0
2008-10-30 12:21:00,162.84,163.11,162.785,163.105,309700000.0
2008-10-30 12:22:00,163.11,163.3,163.105,163.26,261100000.0
2008-10-30 12:23:00,163.26,163.265,163.03,163.1,163500000.0
2008-10-30 12:24:00,163.1,163.21,163.095,163.115,200800000.0
2008-10-30 12:25:00,163.115,163.135,163.06,163.11,169000000.0
2008-10-30 12:26:00,163.125,163.13,163.03,163.04,113300000.0
2008-10-30 12:27:00,163.04,163.04,162.965,163.02,166600000.0
2008-10-30 12:28:00,163.02,163.09,162.885,162.885,199600000.0
2008-10-30 12:29:00,162.885,163.025,162.855,162.89,225600000.0
2008-10-30 12:30:00,162.9,162.97,162.855,162.955,212100000.0
2008-10-30 12:31:00,162.96,163.065,162.93,163.03,202200000.0
2008-10-30 12:32:00,163.03,163.075,162.965,163.04,214900000.0
2008-10-30 12:33:00,163.055,163.065,163.01,163.065,206300000.0
2008-10-30 12:34:00,163.065,163.255,162.995,163.25,221400000.0
2008-10-30 12:35:00,163.25,163.295,163.165,163.17,172400000.0
2008-10-30 12:36:00,163.2,163.2,163.03,163.085,250200000.0
2008-10-30 12:37:00,163.085,163.235,163.05,163.235,257900000.0
2008-10-30 12:38:00,163.235,163.41,163.22,163.34,242000000.0
2008-10-30 12:39:00,163.34,163.55,163.34,163.5,257900000.0
2008-10-30 12:40:00,163.515,163.515,163.345,163.465,220300000.0
2008-10-30 12:41:00,163.465,163.495,163.41,163.42,185700000.0
2008-10-30 12:42:00,163.42,163.445,163.37,163.375,197500000.0
2008-10-30 12:43:00,163.37,163.425,163.345,163.41,137300000.0
2008-10-30 12:44:00,163.415,163.65,163.395,163.65,168800000.0
2008-10-30 12:45:00,163.65,163.81,163.62,163.71,351400000.0
2008-10-30 12:46:00,163.71,163.82,163.625,163.815,244500000.0
2008-10-30 12:47:00,163.83,163.87,163.675,163.825,220700000.0
2008-10-30 12:48:00,163.83,164.0,163.8,163.905,251700000.0
2008-10-30 12:49:00,163.905,164.145,163.895,164.11,236500000.0
2008-10-30 12:50:00,164.12,164.415,164.03,164.325,303200000.0
2008-10-30 12:51:00,164.325,164.38,164.205,164.25,252100000.0
2008-10-30 12:52:00,164.265,164.265,163.845,163.895,259800000.0
2008-10-30 12:53:00,163.895,164.06,163.895,164.04,186400000.0
2008-10-30 12:54:00,164.035,164.065,164.0,164.04,194100000.0
2008-10-30 12:55:00,164.005,164.015,163.71,163.715,216900000.0
2008-10-30 12:56:00,163.705,164.165,163.695,164.06,286700000.0
2008-10-30 12:57:00,164.07,164.095,163.88,163.915,267700000.0
2008-10-30 12:58:00,163.925,164.075,163.925,164.015,216000000.0
2008-10-30 12:59:00,164.015,164.065,163.975,164.055,180600000.0
2008-10-30 13:00:00,164.055,164.08,163.955,164.05,220100000.0
2008-10-30 13:01:00,164.05,164.065,163.865,163.91,232500000.0
2008-10-30 13:02:00,163.92,163.99,163.92,163.955,205200000.0
2008-10-30 13:03:00,163.96,164.32,163.945,164.195,241900000.0
2008-10-30 13:04:00,164.195,164.21,164.07,164.135,238900000.0
2008-10-30 13:05:00,164.135,164.29,164.135,164.275,183400000.0
2008-10-30 13:06:00,164.275,164.28,164.185,164.205,258700000.0
2008-10-30 13:07:00,164.2,164.215,163.86,163.91,231400000.0
2008-10-30 13:08:00,163.895,164.075,163.86,164.005,252000000.0
2008-10-30 13:09:00,164.0,164.015,163.875,163.945,199600000.0
2008-10-30 13:10:00,163.945,164.065,163.945,163.96,154000000.0
2008-10-30 13:11:00,163.97,164.0,163.87,163.985,204400000.0
2008-10-30 13:12:00,163.99,164.155,163.99,164.05,172000000.0
2008-10-30 13:13:00,164.05,164.1,164.005,164.065,161600000.0
2008-10-30 13:14:00,164.055,164.055,163.915,163.97,188900000.0
2008-10-30 13:15:00,163.975,163.975,163.855,163.87,170400000.0
2008-10-30 13:16:00,163.86,163.87,163.525,163.525,257300000.0
2008-10-30 13:17:00,163.535,163.57,163.385,163.425,237700000.0
2008-10-30 13:18:00,163.425,163.44,163.11,163.28,248700000.0
2008-10-30 13:19:00,163.26,163.545,163.205,163.545,243800000.0
2008-10-30 13:20:00,163.52,163.535,163.325,163.34,213300000.0
2008-10-30 13:21:00,163.34,163.47,163.315,163.38,210900000.0
2008-10-30 13:22:00,163.395,163.4,163.225,163.26,233100000.0
2008-10-30 13:23:00,163.26,163.28,163.175,163.175,186600000.0
2008-10-30 13:24:00,163.205,163.215,162.945,163.0,203500000.0
2008-10-30 13:25:00,163.0,163.145,162.975,163.135,252000000.0
2008-10-30 13:26:00,163.145,163.165,163.07,163.12,178300000.0
2008-10-30 13:27:00,163.12,163.265,163.11,163.21,230000000.0
2008-10-30 13:28:00,163.215,163.43,163.125,163.375,252000000.0
2008-10-30 13:29:00,163.375,163.375,163.2,163.215,241400000.0
2008-10-30 13:30:00,163.225,163.225,163.025,163.08,184800000.0
2008-10-30 13:31:00,163.095,163.11,163.035,163.105,178700000.0
2008-10-30 13:32:00,163.105,163.23,163.1,163.19,172300000.0
2008-10-30 13:33:00,163.2,163.245,163.04,163.065,243200000.0
2008-10-30 13:34:00,163.075,163.095,162.91,162.91,171800000.0
2008-10-30 13:35:00,162.91,163.11,162.905,163.105,199800000.0
2008-10-30 13:36:00,163.11,163.125,162.925,162.925,304600000.0
2008-10-30 13:37:00,162.93,162.975,162.875,162.885,196200000.0
2008-10-30 13:38:00,162.915,163.07,162.915,163.06,226800000.0
2008-10-30 13:39:00,163.06,163.075,162.94,162.95,288700000.0
2008-10-30 13:40:00,162.955,163.01,162.865,163.01,184900000.0
2008-10-30 13:41:00,163.015,163.315,163.005,163.285,259700000.0
2008-10-30 13:42:00,163.285,163.34,163.27,163.34,256500000.0
2008-10-30 13:43:00,163.345,163.55,163.33,163.33,305700000.0
2008-10-30 13:44:00,163.335,163.365,163.305,163.36,276300000.0
2008-10-30 13:45:00,163.375,163.41,163.28,163.3,160500000.0
2008-10-30 13:46:00,163.305,163.38,163.285,163.36,146800000.0
2008-10-30 13:47:00,163.37,163.405,163.32,163.345,247600000.0
2008-10-30 13:48:00,163.345,163.355,163.215,163.25,220800000.0
2008-10-30 13:49:00,163.22,163.22,163.03,163.05,252800000.0
2008-10-30 13:50:00,163.055,163.055,162.61,162.665,318300000.0
2008-10-30 13:51:00,162.655,162.915,162.615,162.905,341800000.0
2008-10-30 13:52:00,162.92,162.925,162.53,162.775,341500000.0
2008-10-30 13:53:00,162.765,162.81,162.74,162.74,222400000.0
2008-10-30 13:54:00,162.745,162.745,162.54,162.715,285600000.0
2008-10-30 13:55:00,162.72,162.74,162.385,162.395,250400000.0
2008-10-30 13:56:00,162.4,162.505,162.395,162.455,268600000.0
2008-10-30 13:57:00,162.455,162.505,162.375,162.39,226000000.0
2008-10-30 13:58:00,162.385,162.595,162.375,162.48,217700000.0
2008-10-30 13:59:00,162.505,162.56,162.39,162.445,208700000.0
2008-10-30 14:00:00,162.46,162.5,162.365,162.395,188800000.0
2008-10-30 14:01:00,162.395,162.465,162.39,162.425,192100000.0
2008-10-30 14:02:00,162.42,162.475,162.42,162.425,173700000.0
2008-10-30 14:03:00,162.43,162.5,162.42,162.445,236000000.0
2008-10-30 14:04:00,162.45,162.45,162.325,162.37,214300000.0
2008-10-30 14:05:00,162.38,162.395,162.145,162.145,181900000.0
2008-10-30 14:06:00,162.155,162.18,161.83,161.855,225100000.0
2008-10-30 14:07:00,161.835,162.165,161.835,162.115,242600000.0
2008-10-30 14:08:00,162.135,162.34,162.065,162.315,227000000.0
2008-10-30 14:09:00,162.32,162.34,162.05,162.175,237400000.0
2008-10-30 14:10:00,162.155,162.225,162.115,162.225,181100000.0
2008-10-30 14:11:00,162.215,162.33,162.165,162.28,148700000.0
2008-10-30 14:12:00,162.28,162.37,162.205,162.34,201200000.0
2008-10-30 14:13:00,162.34,162.395,162.315,162.35,165300000.0
2008-10-30 14:14:00,162.35,162.415,162.315,162.405,137800000.0
2008-10-30 14:15:00,162.41,162.515,162.395,162.445,155700000.0
2008-10-30 14:16:00,162.46,162.46,162.4,162.4,153400000.0
2008-10-30 14:17:00,162.415,162.52,162.41,162.435,167900000.0
2008-10-30 14:18:00,162.435,162.455,162.31,162.33,178700000.0
2008-10-30 14:19:00,162.33,162.405,162.305,162.315,162600000.0
2008-10-30 14:20:00,162.315,162.345,162.205,162.24,249500000.0
2008-10-30 14:21:00,162.24,162.27,162.195,162.225,246000000.0
2008-10-30 14:22:00,162.225,162.33,162.2,162.27,220800000.0
2008-10-30 14:23:00,162.26,162.35,162.26,162.27,202800000.0
2008-10-30 14:24:00,162.27,162.48,162.27,162.475,275400000.0
2008-10-30 14:25:00,162.47,162.69,162.47,162.675,289400000.0
2008-10-30 14:26:00,162.68,162.795,162.63,162.77,262600000.0
2008-10-30 14:27:00,162.78,162.8,162.67,162.735,214300000.0
2008-10-30 14:28:00,162.75,163.01,162.72,162.99,216000000.0
2008-10-30 14:29:00,162.99,162.99,162.67,162.715,407300000.0
2008-10-30 14:30:00,162.745,163.275,162.68,163.275,370200000.0
2008-10-30 14:31:00,163.245,163.255,162.855,162.855,207300000.0
2008-10-30 14:32:00,162.855,162.9,162.56,162.61,189400000.0
2008-10-30 14:33:00,162.6,162.745,162.58,162.735,242300000.0
2008-10-30 14:34:00,162.75,162.825,162.675,162.69,161200000.0
2008-10-30 14:35:00,162.69,162.71,162.63,162.65,162000000.0
2008-10-30 14:36:00,162.65,162.715,162.55,162.665,181700000.0
2008-10-30 14:37:00,162.665,162.935,162.65,162.915,195600000.0
2008-10-30 14:38:00,162.94,162.985,162.815,162.875,201300000.0
2008-10-30 14:39:00,162.875,162.945,162.755,162.8,172200000.0
2008-10-30 14:40:00,162.8,162.85,162.575,162.835,242700000.0
2008-10-30 14:41:00,162.835,162.875,162.62,162.68,213800000.0
2008-10-30 14:42:00,162.68,162.7,162.55,162.655,191900000.0
2008-10-30 14:43:00,162.65,162.65,162.375,162.48,207000000.0
2008-10-30 14:44:00,162.455,162.705,162.445,162.65,207200000.0
2008-10-30 14:45:00,162.65,162.66,162.425,162.43,227200000.0
2008-10-30 14:46:00,162.43,162.51,162.33,162.335,206000000.0
2008-10-30 14:47:00,162.335,162.335,162.04,162.145,263500000.0
2008-10-30 14:48:00,162.145,162.21,161.905,161.95,230200000.0
2008-10-30 14:49:00,161.955,161.98,161.86,161.895,309999999.0
2008-10-30 14:50:00,161.915,162.115,161.885,161.94,250000000.0
2008-10-30 14:51:00,161.915,162.105,161.9,161.92,166800000.0
2008-10-30 14:52:00,161.92,162.0,161.875,161.93,195800000.0
2008-10-30 14:53:00,161.935,162.025,161.9,161.995,176400000.0
2008-10-30 14:54:00,162.005,162.09,161.97,162.09,204400000.0
2008-10-30 14:55:00,162.09,162.17,162.06,162.17,185400000.0
2008-10-30 14:56:00,162.165,162.18,162.07,162.135,173600000.0
2008-10-30 14:57:00,162.135,162.145,162.045,162.075,185000000.0
2008-10-30 14:58:00,162.075,162.23,162.07,162.225,104700000.0
2008-10-30 14:59:00,162.24,162.295,162.2,162.295,163800000.0
2008-10-30 15:00:00,162.3,162.475,162.28,162.39,151000000.0
2008-10-30 15:01:00,162.4,162.56,162.4,162.485,236200000.0
2008-10-30 15:02:00,162.485,162.76,162.45,162.76,213600000.0
2008-10-30 15:03:00,162.755,162.86,162.75,162.855,171200000.0
2008-10-30 15:04:00,162.845,162.855,162.665,162.68,204400000.0
2008-10-30 15:05:00,162.665,162.77,162.625,162.735,200400000.0
2008-10-30 15:06:00,162.735,162.83,162.685,162.82,123400000.0
2008-10-30 15:07:00,162.825,162.83,162.745,162.745,136000000.0
2008-10-30 15:08:00,162.745,162.815,162.745,162.775,257800000.0
2008-10-30 15:09:00,162.775,162.775,162.695,162.715,230600000.0
2008-10-30 15:10:00,162.715,162.725,162.665,162.705,135800000.0
2008-10-30 15:11:00,162.71,162.925,162.705,162.905,128800000.0
2008-10-30 15:12:00,162.88,162.92,162.83,162.845,183400000.0
2008-10-30 15:13:00,162.845,162.845,162.77,162.82,175200000.0
2008-10-30 15:14:00,162.82,162.835,162.67,162.705,171400000.0
2008-10-30 15:15:00,162.705,162.77,162.69,162.755,149400000.0
2008-10-30 15:16:00,162.765,162.785,162.7,162.77,139800000.0
2008-10-30 15:17:00,162.76,162.82,162.75,162.82,296800000.0
2008-10-30 15:18:00,162.82,162.89,162.82,162.82,171400000.0
2008-10-30 15:19:00,162.82,162.82,162.64,162.65,471400001.0
2008-10-30 15:20:00,162.65,162.66,162.555,162.575,207400000.0
2008-10-30 15:21:00,162.56,162.58,162.37,162.385,138200000.0
2008-10-30 15:22:00,162.4,162.505,162.325,162.335,208400000.0
2008-10-30 15:23:00,162.33,162.465,162.325,162.355,179400000.0
2008-10-30 15:24:00,162.36,162.375,162.155,162.185,216800000.0
2008-10-30 15:25:00,162.18,162.22,162.165,162.195,197300000.0
2008-10-30 15:26:00,162.195,162.24,162.13,162.135,190400000.0
2008-10-30 15:27:00,162.13,162.165,162.075,162.135,218000000.0
2008-10-30 15:28:00,162.135,162.155,162.07,162.07,155000000.0
2008-10-30 15:29:00,162.07,162.07,161.67,161.735,208800000.0
2008-10-30 15:30:00,161.725,162.185,161.705,162.115,202200000.0
2008-10-30 15:31:00,162.15,162.36,162.08,162.17,221200000.0
2008-10-30 15:32:00,162.165,162.205,162.09,162.14,171000000.0
2008-10-30 15:33:00,162.14,162.405,162.13,162.395,182000000.0
2008-10-30 15:34:00,162.395,162.52,162.395,162.43,186800000.0
2008-10-30 15:35:00,162.43,162.45,162.385,162.395,181000000.0
2008-10-30 15:36:00,162.4,162.595,162.395,162.525,179200000.0
2008-10-30 15:37:00,162.525,162.59,162.485,162.5,184800000.0
2008-10-30 15:38:00,162.5,162.5,162.305,162.33,176800000.0
2008-10-30 15:39:00,162.33,162.38,162.295,162.36,177800000.0
2008-10-30 15:40:00,162.36,162.39,162.23,162.295,173400000.0
2008-10-30 15:41:00,162.295,162.375,162.265,162.295,192000000.0
2008-10-30 15:42:00,162.295,162.42,162.24,162.415,153000000.0
2008-10-30 15:43:00,162.405,162.5,162.35,162.5,199000000.0
2008-10-30 15:44:00,162.505,162.555,162.375,162.395,154800000.0
2008-10-30 15:45:00,162.375,162.505,162.34,162.505,168600000.0
2008-10-30 15:46:00,162.465,162.51,162.22,162.275,200600000.0
2008-10-30 15:47:00,162.27,162.275,162.17,162.215,158600000.0
2008-10-30 15:48:00,162.22,162.32,162.185,162.21,171200000.0
2008-10-30 15:49:00,162.195,162.21,161.9,161.925,281300000.0
2008-10-30 15:50:00,161.9,162.215,161.9,162.215,231800000.0
2008-10-30 15:51:00,162.21,162.325,162.02,162.04,257200000.0
2008-10-30 15:52:00,161.985,162.075,161.91,161.955,212400000.0
2008-10-30 15:53:00,161.975,161.98,161.82,161.845,245400000.0
2008-10-30 15:54:00,161.85,161.87,161.61,161.615,177600000.0
2008-10-30 15:55:00,161.61,161.665,161.59,161.64,226400000.0
2008-10-30 15:56:00,161.645,161.715,161.645,161.655,196800000.0
2008-10-30 15:57:00,161.67,161.73,161.59,161.595,214600000.0
2008-10-30 15:58:00,161.57,161.59,161.16,161.2,252000000.0
2008-10-30 15:59:00,161.205,161.28,161.105,161.26,177400000.0
2008-10-30 16:00:00,161.275,161.51,161.145,161.145,265800000.0
2008-10-30 16:01:00,161.155,161.22,160.985,161.19,241800000.0
2008-10-30 16:02:00,161.2,161.3,161.18,161.28,184800000.0
2008-10-30 16:03:00,161.265,161.47,161.245,161.42,181600000.0
2008-10-30 16:04:00,161.405,161.605,161.355,161.38,171000000.0
2008-10-30 16:05:00,161.4,161.61,161.375,161.59,166400000.0
2008-10-30 16:06:00,161.58,161.68,161.495,161.675,212200000.0
2008-10-30 16:07:00,161.675,161.73,161.55,161.71,178600000.0
2008-10-30 16:08:00,161.705,161.735,161.485,161.5,201600000.0
2008-10-30 16:09:00,161.5,161.84,161.465,161.82,245800000.0
2008-10-30 16:10:00,161.805,161.865,161.67,161.73,173400000.0
2008-10-30 16:11:00,161.75,161.815,161.615,161.735,171600000.0
2008-10-30 16:12:00,161.75,161.77,161.595,161.6,156000000.0
2008-10-30 16:13:00,161.605,161.705,161.49,161.705,170200000.0
2008-10-30 16:14:00,161.705,161.76,161.475,161.65,158400000.0
2008-10-30 16:15:00,161.65,161.65,161.38,161.55,207700000.0
2008-10-30 16:16:00,161.555,161.655,161.425,161.465,167100000.0
2008-10-30 16:17:00,161.46,161.6,161.46,161.52,184700000.0
2008-10-30 16:18:00,161.52,161.55,161.4,161.465,182800000.0
2008-10-30 16:19:00,161.48,161.545,161.395,161.46,150600000.0
2008-10-30 16:20:00,161.46,161.63,161.42,161.49,174400000.0
2008-10-30 16:21:00,161.495,161.52,161.44,161.5,106400000.0
2008-10-30 16:22:00,161.495,161.52,161.45,161.505,121400000.0
2008-10-30 16:23:00,161.515,161.555,161.475,161.515,142400000.0
2008-10-30 16:24:00,161.5,161.545,161.375,161.415,154000000.0
2008-10-30 16:25:00,161.42,161.585,161.415,161.565,165600000.0
2008-10-30 16:26:00,161.565,161.695,161.56,161.66,167200000.0
2008-10-30 16:27:00,161.665,161.76,161.63,161.66,186000000.0
2008-10-30 16:28:00,161.665,161.675,161.515,161.525,130200000.0
2008-10-30 16:29:00,161.525,161.555,161.33,161.335,190000000.0
2008-10-30 16:30:00,161.335,161.365,161.17,161.215,182000000.0
2008-10-30 16:31:00,161.215,161.215,161.01,161.085,189800000.0
2008-10-30 16:32:00,161.07,161.235,161.06,161.235,159000000.0
2008-10-30 16:33:00,161.235,161.295,161.12,161.13,153400000.0
2008-10-30 16:34:00,161.13,161.13,160.915,160.915,199600000.0
2008-10-30 16:35:00,160.92,160.94,160.745,160.75,344600000.0
2008-10-30 16:36:00,160.75,160.765,160.605,160.68,278200000.0
2008-10-30 16:37:00,160.695,160.735,160.175,160.185,274000000.0
2008-10-30 16:38:00,160.185,160.22,160.07,160.13,194600000.0
2008-10-30 16:39:00,160.135,160.225,159.935,159.955,226800000.0
2008-10-30 16:40:00,159.94,159.95,159.31,159.32,229800000.0
2008-10-30 16:41:00,159.32,159.555,159.21,159.54,224800000.0
2008-10-30 16:42:00,159.53,159.765,159.52,159.725,202400000.0
2008-10-30 16:43:00,159.725,159.845,159.65,159.65,185200000.0
2008-10-30 16:44:00,159.66,159.685,159.56,159.68,203200000.0
2008-10-30 16:45:00,159.665,159.7,159.52,159.61,205200000.0
2008-10-30 16:46:00,159.595,159.735,159.425,159.695,198400000.0
2008-10-30 16:47:00,159.695,159.805,159.66,159.74,198600000.0
2008-10-30 16:48:00,159.73,159.93,159.73,159.93,193800000.0
2008-10-30 16:49:00,159.94,160.035,159.885,159.96,172200000.0
2008-10-30 16:50:00,159.96,160.04,159.92,159.97,163600000.0
2008-10-30 16:51:00,159.975,160.14,159.975,160.12,155600000.0
2008-10-30 16:52:00,160.12,160.29,160.105,160.285,152000000.0
2008-10-30 16:53:00,160.295,160.64,160.29,160.605,183800000.0
2008-10-30 16:54:00,160.615,160.855,160.605,160.795,178800000.0
2008-10-30 16:55:00,160.785,160.98,160.615,160.73,252000000.0
2008-10-30 16:56:00,160.725,160.855,160.61,160.645,366200000.0
2008-10-30 16:57:00,160.66,160.745,160.585,160.59,194600000.0
2008-10-30 16:58:00,160.59,160.595,160.31,160.31,196500000.0
2008-10-30 16:59:00,160.31,160.32,160.07,160.3,240900000.0
2008-10-30 17:00:00,160.305,160.49,160.305,160.375,223000000.0
2008-10-30 17:01:00,160.395,160.47,160.365,160.445,149800000.0
2008-10-30 17:02:00,160.455,160.62,160.435,160.59,153800000.0
2008-10-30 17:03:00,160.595,160.775,160.575,160.755,234600000.0
2008-10-30 17:04:00,160.765,160.835,160.745,160.79,195400000.0
2008-10-30 17:05:00,160.79,160.795,160.68,160.725,237800000.0
2008-10-30 17:06:00,160.725,160.83,160.71,160.755,300000000.0
2008-10-30 17:07:00,160.76,160.76,160.655,160.695,141800000.0
2008-10-30 17:08:00,160.695,160.755,160.63,160.695,196400000.0
2008-10-30 17:09:00,160.705,160.705,160.49,160.565,242400000.0
2008-10-30 17:10:00,160.58,160.625,160.525,160.625,252600000.0
2008-10-30 17:11:00,160.63,160.79,160.55,160.59,253800000.0
2008-10-30 17:12:00,160.585,160.83,160.585,160.83,257600000.0
2008-10-30 17:13:00,160.81,160.845,160.6,160.605,247200000.0
2008-10-30 17:14:00,160.6,160.635,160.515,160.61,185200000.0
2008-10-30 17:15:00,160.615,160.67,160.475,160.505,209900000.0
2008-10-30 17:16:00,160.505,160.53,160.28,160.305,303100000.0
2008-10-30 17:17:00,160.305,160.305,160.02,160.065,277300000.0
2008-10-30 17:18:00,160.05,160.3,159.995,160.25,404000000.0
2008-10-30 17:19:00,160.25,160.32,160.145,160.23,411100000.0
2008-10-30 17:20:00,160.235,160.3,159.965,159.99,370600000.0
2008-10-30 17:21:00,159.99,160.3,159.97,160.245,372900000.0
2008-10-30 17:22:00,160.25,160.25,160.05,160.185,472100000.0
2008-10-30 17:23:00,160.19,160.21,160.095,160.18,385600000.0
2008-10-30 17:24:00,160.18,160.22,160.075,160.11,385700000.0
2008-10-30 17:25:00,160.115,160.14,159.96,159.96,379100000.0
2008-10-30 17:26:00,159.96,159.97,159.7,159.71,406300000.0
2008-10-30 17:27:00,159.71,160.11,159.71,160.055,311400000.0
2008-10-30 17:28:00,160.07,160.09,159.855,159.9,443400000.0
2008-10-30 17:29:00,159.9,159.965,159.805,159.965,347000000.0
2008-10-30 17:30:00,159.97,160.13,159.955,160.11,302400000.0
2008-10-30 17:31:00,160.11,160.14,159.995,160.06,376700000.0
2008-10-30 17:32:00,160.06,160.07,159.89,160.05,384500000.0
2008-10-30 17:33:00,160.05,160.26,160.02,160.055,449300000.0
2008-10-30 17:34:00,160.025,160.04,159.805,159.91,383900000.0
2008-10-30 17:35:00,159.91,159.915,159.685,159.69,389200000.0
2008-10-30 17:36:00,159.675,159.685,159.455,159.48,303300000.0
2008-10-30 17:37:00,159.48,159.615,159.3,159.605,341200000.0
2008-10-30 17:38:00,159.595,159.72,159.48,159.66,445800000.0
2008-10-30 17:39:00,159.645,159.71,159.52,159.65,453900000.0
2008-10-30 17:40:00,159.635,159.675,159.525,159.645,528000000.0
2008-10-30 17:41:00,159.645,159.765,159.585,159.735,378600000.0
2008-10-30 17:42:00,159.72,159.81,159.62,159.725,446000000.0
2008-10-30 17:43:00,159.73,159.82,159.645,159.785,405600000.0
2008-10-30 17:44:00,159.805,159.975,159.78,159.955,371900000.0
2008-10-30 17:45:00,159.96,159.96,159.605,159.635,368900000.0
2008-10-30 17:46:00,159.64,159.745,159.485,159.51,393300000.0
2008-10-30 17:47:00,159.52,159.58,159.42,159.45,356700000.0
2008-10-30 17:48:00,159.435,159.47,159.275,159.47,383800000.0
2008-10-30 17:49:00,159.47,159.51,159.42,159.44,331100000.0
2008-10-30 17:50:00,159.455,159.49,159.33,159.35,333600000.0
2008-10-30 17:51:00,159.365,159.375,159.155,159.2,291500000.0
2008-10-30 17:52:00,159.2,159.22,158.885,158.96,268400000.0
2008-10-30 17:53:00,158.985,159.025,158.79,158.79,275000000.0
2008-10-30 17:54:00,158.79,158.82,158.445,158.45,323600000.0
2008-10-30 17:55:00,158.405,158.78,158.405,158.74,383800000.0
2008-10-30 17:56:00,158.75,159.17,158.75,159.11,274000000.0
2008-10-30 17:57:00,159.125,159.165,158.685,158.72,284900000.0
2008-10-30 17:58:00,158.69,158.77,158.615,158.665,257100000.0
2008-10-30 17:59:00,158.67,158.7,158.415,158.505,244300000.0
2008-10-30 18:00:00,158.505,158.51,158.165,158.365,393000000.0
2008-10-30 18:01:00,158.365,158.8,158.335,158.71,389700000.0
2008-10-30 18:02:00,158.695,158.84,158.47,158.495,465900000.0
2008-10-30 18:03:00,158.47,158.65,158.44,158.54,382900000.0
2008-10-30 18:04:00,158.57,158.81,158.545,158.81,348600000.0
2008-10-30 18:05:00,158.815,159.01,158.815,159.01,421900000.0
2008-10-30 18:06:00,159.01,159.075,158.765,158.765,339600000.0
2008-10-30 18:07:00,158.77,158.79,158.59,158.7,372000000.0
2008-10-30 18:08:00,158.705,158.855,158.705,158.73,402300000.0
2008-10-30 18:09:00,158.73,158.755,158.505,158.545,399700000.0
2008-10-30 18:10:00,158.575,158.63,158.275,158.29,364400000.0
2008-10-30 18:11:00,158.25,158.32,158.215,158.23,458300000.0
2008-10-30 18:12:00,158.245,158.525,158.23,158.515,333800000.0
2008-10-30 18:13:00,158.515,158.525,158.37,158.42,225000000.0
2008-10-30 18:14:00,158.43,158.575,158.4,158.54,257800000.0
2008-10-30 18:15:00,158.55,158.59,158.44,158.49,244300000.0
2008-10-30 18:16:00,158.505,158.55,158.425,158.44,233800000.0
2008-10-30 18:17:00,158.43,158.595,158.42,158.575,226400000.0
2008-10-30 18:18:00,158.575,158.995,158.53,158.965,271400000.0
2008-10-30 18:19:00,158.975,159.01,158.81,158.95,295200000.0
2008-10-30 18:20:00,158.94,159.2,158.935,159.175,332400000.0
2008-10-30 18:21:00,159.19,159.32,159.12,159.3,277800000.0
2008-10-30 18:22:00,159.305,159.38,159.23,159.37,371600000.0
2008-10-30 18:23:00,159.38,159.38,159.1,159.255,375300000.0
2008-10-30 18:24:00,159.27,159.35,159.24,159.295,286600000.0
2008-10-30 18:25:00,159.3,159.3,159.115,159.125,327900000.0
2008-10-30 18:26:00,159.13,159.13,158.885,159.085,262200000.0
2008-10-30 18:27:00,159.09,159.175,158.95,159.095,380000000.0
2008-10-30 18:28:00,159.1,159.215,158.915,158.94,336400000.0
2008-10-30 18:29:00,158.94,159.07,158.91,159.04,224400000.0
2008-10-30 18:30:00,159.03,159.16,159.03,159.09,259300000.0
2008-10-30 18:31:00,159.075,159.14,159.04,159.055,211600000.0
2008-10-30 18:32:00,159.065,159.265,158.98,159.23,260999999.0
2008-10-30 18:33:00,159.23,159.42,159.23,159.36,301400000.0
2008-10-30 18:34:00,159.36,159.645,159.31,159.57,211400000.0
2008-10-30 18:35:00,159.575,159.865,159.575,159.835,230000000.0
2008-10-30 18:36:00,159.825,160.0,159.82,159.94,264700000.0
2008-10-30 18:37:00,159.94,160.14,159.8,160.14,399999999.0
2008-10-30 18:38:00,160.12,160.225,160.03,160.05,357300001.0
2008-10-30 18:39:00,160.035,160.07,159.93,159.94,371699999.0
2008-10-30 18:40:00,159.96,160.135,159.96,160.105,287800000.0
2008-10-30 18:41:00,160.105,160.24,160.085,160.19,260800000.0
2008-10-30 18:42:00,160.19,160.25,160.095,160.095,309200000.0
2008-10-30 18:43:00,160.075,160.185,159.895,159.91,273800000.0
2008-10-30 18:44:00,159.91,160.245,159.885,159.97,333600000.0
2008-10-30 18:45:00,159.97,160.02,159.88,159.9,341900000.0
2008-10-30 18:46:00,159.915,160.12,159.905,159.96,284900000.0
2008-10-30 18:47:00,159.96,160.05,159.935,159.955,318100000.0
2008-10-30 18:48:00,159.96,160.275,159.945,160.185,365300000.0
2008-10-30 18:49:00,160.195,160.265,160.165,160.245,413100000.0
2008-10-30 18:50:00,160.245,160.275,160.145,160.245,274900000.0
2008-10-30 18:51:00,160.245,160.275,160.18,160.235,344700000.0
2008-10-30 18:52:00,160.24,160.24,160.19,160.22,221700000.0
2008-10-30 18:53:00,160.21,160.225,160.145,160.19,270100000.0
2008-10-30 18:54:00,160.175,160.29,160.175,160.22,503600000.0
2008-10-30 18:55:00,160.22,160.255,160.1,160.115,318300000.0
2008-10-30 18:56:00,160.095,160.115,159.905,159.97,369300000.0
2008-10-30 18:57:00,159.955,160.15,159.955,160.11,274800000.0
2008-10-30 18:58:00,160.13,160.17,160.125,160.145,215100000.0
2008-10-30 18:59:00,160.17,160.26,160.085,160.155,192200000.0
2008-10-30 19:00:00,160.165,160.22,160.025,160.04,241500000.0
2008-10-30 19:01:00,160.04,160.055,160.035,160.04,102000000.0
2008-10-30 19:02:00,160.04,160.04,159.88,159.91,195900000.0
2008-10-30 19:03:00,159.935,160.045,159.915,160.015,139200000.0
2008-10-30 19:04:00,160.02,160.135,160.005,160.09,222000000.0
2008-10-30 19:05:00,160.09,160.325,160.09,160.305,289200000.0
2008-10-30 19:06:00,160.305,160.31,160.235,160.27,188400000.0
2008-10-30 19:07:00,160.26,160.595,160.25,160.595,220500000.0
2008-10-30 19:08:00,160.595,160.635,160.57,160.605,220100000.0
2008-10-30 19:09:00,160.605,160.88,160.58,160.88,222900000.0
2008-10-30 19:10:00,160.88,161.0,160.835,160.965,236500000.0
2008-10-30 19:11:00,160.97,161.0,160.87,160.95,253200000.0
2008-10-30 19:12:00,160.95,161.025,160.915,160.95,253800000.0
2008-10-30 19:13:00,160.94,161.085,160.905,161.085,211200000.0
2008-10-30 19:14:00,161.075,161.12,161.025,161.035,255000000.0
2008-10-30 19:15:00,161.05,161.06,160.855,160.93,245600000.0
2008-10-30 19:16:00,160.915,161.12,160.915,161.09,232200000.0
2008-10-30 19:17:00,161.1,161.15,161.01,161.045,229200000.0
2008-10-30 19:18:00,161.04,161.29,161.025,161.29,221400000.0
2008-10-30 19:19:00,161.3,161.59,161.3,161.495,288900000.0
2008-10-30 19:20:00,161.495,161.505,161.285,161.31,300100000.0
2008-10-30 19:21:00,161.31,161.37,161.31,161.35,88800000.0
2008-10-30 19:22:00,161.355,161.37,161.145,161.185,141600000.0
2008-10-30 19:23:00,161.185,161.205,161.06,161.06,171700000.0
2008-10-30 19:24:00,161.05,161.05,160.635,160.645,186700000.0
2008-10-30 19:25:00,160.64,160.785,160.58,160.77,170500000.0
2008-10-30 19:26:00,160.765,160.81,160.67,160.705,156400000.0
2008-10-30 19:27:00,160.705,160.725,160.67,160.72,194400000.0
2008-10-30 19:28:00,160.72,160.72,160.66,160.66,141200000.0
2008-10-30 19:29:00,160.66,160.66,160.35,160.37,178400000.0
2008-10-30 19:30:00,160.355,160.45,160.355,160.415,194900000.0
2008-10-30 19:31:00,160.42,160.49,160.395,160.49,189300000.0
2008-10-30 19:32:00,160.48,160.495,160.34,160.35,234400000.0
2008-10-30 19:33:00,160.355,160.4,160.24,160.24,170600000.0
2008-10-30 19:34:00,160.24,160.24,160.09,160.14,204000000.0
2008-10-30 19:35:00,160.14,160.28,160.035,160.235,313500000.0
2008-10-30 19:36:00,160.235,160.37,160.235,160.37,201100000.0
2008-10-30 19:37:00,160.345,160.42,160.345,160.42,126200000.0
2008-10-30 19:38:00,160.42,160.55,160.415,160.545,180900000.0
2008-10-30 19:39:00,160.56,160.685,160.56,160.625,162100000.0
2008-10-30 19:40:00,160.63,160.65,160.49,160.49,185100000.0
2008-10-30 19:41:00,160.49,160.52,160.43,160.51,118400000.0
2008-10-30 19:42:00,160.515,160.57,160.255,160.255,235000000.0
2008-10-30 19:43:00,160.245,160.31,160.16,160.285,152300000.0
2008-10-30 19:44:00,160.285,160.37,160.25,160.28,172800000.0
2008-10-30 19:45:00,160.29,160.485,160.285,160.48,162700000.0
2008-10-30 19:46:00,160.48,160.5,160.435,160.455,196500000.0
2008-10-30 19:47:00,160.455,160.53,160.395,160.525,164500000.0
2008-10-30 19:48:00,160.515,160.575,160.495,160.575,153100000.0
2008-10-30 19:49:00,160.58,160.61,160.555,160.56,102000000.0
2008-10-30 19:50:00,160.595,160.905,160.595,160.905,183600000.0
2008-10-30 19:51:00,160.92,160.995,160.79,160.82,192900000.0
2008-10-30 19:52:00,160.825,160.905,160.8,160.865,125400000.0
2008-10-30 19:53:00,160.86,161.01,160.855,160.855,170600000.0
2008-10-30 19:54:00,160.85,160.86,160.595,160.66,237300000.0
2008-10-30 19:55:00,160.665,160.775,160.66,160.75,155400000.0
2008-10-30 19:56:00,160.75,160.965,160.705,160.965,275600000.0
2008-10-30 19:57:00,160.975,161.005,160.825,160.825,258000000.0
2008-10-30 19:58:00,160.825,161.245,160.825,161.2,258600000.0
2008-10-30 19:59:00,161.205,161.205,160.6,160.8,278600000.0
2008-10-30 20:00:00,160.78,160.785,160.645,160.74,283200000.0
2008-10-30 20:01:00,160.745,160.81,160.735,160.81,83100000.0
2008-10-30 20:02:00,160.82,160.91,160.8,160.88,181900000.0
2008-10-30 20:03:00,160.885,161.05,160.87,160.99,199200000.0
2008-10-30 20:04:00,160.99,161.055,160.805,160.835,319600000.0
2008-10-30 20:05:00,160.835,161.18,160.825,161.175,259900000.0
2008-10-30 20:06:00,161.175,161.28,160.98,161.14,282400000.0
2008-10-30 20:07:00,161.135,161.135,161.01,161.01,136800000.0
2008-10-30 20:08:00,161.01,161.13,161.01,161.1,182400000.0
2008-10-30 20:09:00,161.115,161.22,161.095,161.19,217300000.0
2008-10-30 20:10:00,161.19,161.19,161.08,161.1,123900000.0
2008-10-30 20:11:00,161.09,161.09,161.0,161.015,135800000.0
2008-10-30 20:12:00,161.005,161.075,160.945,161.07,144400000.0
2008-10-30 20:13:00,161.07,161.105,161.07,161.07,100300000.0
2008-10-30 20:14:00,161.07,161.15,161.07,161.125,179600000.0
2008-10-30 20:15:00,161.13,161.2,161.11,161.2,66800000.0
2008-10-30 20:16:00,161.2,161.315,161.1,161.19,351500000.0
2008-10-30 20:17:00,161.085,161.24,160.9,161.22,348700000.0
2008-10-30 20:18:00,161.22,161.275,161.15,161.205,192000000.0
2008-10-30 20:19:00,161.205,161.25,161.1,161.13,256900000.0
2008-10-30 20:20:00,161.13,161.265,161.065,161.075,246500000.0
2008-10-30 20:21:00,161.065,161.17,160.92,161.16,189900000.0
2008-10-30 20:22:00,161.17,161.38,161.135,161.375,228600000.0
2008-10-30 20:23:00,161.375,161.765,161.375,161.76,205400000.0
2008-10-30 20:24:00,161.765,161.88,161.75,161.85,282000000.0
2008-10-30 20:25:00,161.865,162.065,161.82,162.065,301000000.0
2008-10-30 20:26:00,162.065,162.205,162.02,162.195,229700000.0
2008-10-30 20:27:00,162.19,162.54,162.18,162.49,299600000.0
2008-10-30 20:28:00,162.5,162.5,162.33,162.35,255900000.0
2008-10-30 20:29:00,162.35,162.42,162.325,162.38,308400000.0
2008-10-30 20:30:00,162.38,162.385,161.795,161.805,340800000.0
2008-10-30 20:31:00,161.82,162.045,161.82,162.035,216000000.0
2008-10-30 20:32:00,162.065,162.16,161.95,162.03,239200000.0
2008-10-30 20:33:00,162.005,162.04,161.97,161.98,231600000.0
2008-10-30 20:34:00,161.98,162.23,161.895,162.205,297000000.0
2008-10-30 20:35:00,162.2,162.335,162.165,162.325,264800000.0
2008-10-30 20:36:00,162.33,162.45,162.19,162.24,506400000.0
2008-10-30 20:37:00,162.235,162.37,162.215,162.285,136800000.0
2008-10-30 20:38:00,162.275,162.32,162.22,162.32,226400000.0
2008-10-30 20:39:00,162.32,162.375,162.16,162.21,258000000.0
2008-10-30 20:40:00,162.21,162.35,162.21,162.315,260400000.0
2008-10-30 20:41:00,162.32,162.32,162.14,162.26,214800000.0
2008-10-30 20:42:00,162.25,162.25,162.16,162.16,214200000.0
2008-10-30 20:43:00,162.155,162.155,161.645,161.815,326400000.0
2008-10-30 20:44:00,161.81,161.935,161.78,161.885,219600000.0
2008-10-30 20:45:00,161.885,161.895,161.775,161.81,162600000.0
2008-10-30 20:46:00,161.8,161.835,161.6,161.61,169200000.0
2008-10-30 20:47:00,161.61,161.69,161.52,161.68,193800000.0
2008-10-30 20:48:00,161.68,161.74,161.55,161.55,255599999.0
2008-10-30 20:49:00,161.55,161.825,161.55,161.825,268800000.0
2008-10-30 20:50:00,161.83,161.835,161.445,161.74,292200000.0
2008-10-30 20:51:00,161.745,161.935,161.74,161.87,240400000.0
2008-10-30 20:52:00,161.87,161.885,161.73,161.78,116400000.0
2008-10-30 20:53:00,161.805,161.9,161.805,161.9,112800000.0
2008-10-30 20:54:00,161.895,161.91,161.76,161.76,141600000.0
2008-10-30 20:55:00,161.76,161.915,161.75,161.915,199200000.0
2008-10-30 20:56:00,161.915,161.915,161.72,161.85,216000000.0
2008-10-30 20:57:00,161.85,161.855,161.75,161.855,106800000.0
2008-10-30 20:58:00,161.855,161.92,161.84,161.865,172800000.0
2008-10-30 20:59:00,161.86,161.92,161.82,161.905,183600000.0
2008-10-30 21:00:00,161.9,161.9,161.84,161.85,208800000.0
2008-10-30 21:01:00,161.85,161.985,161.85,161.96,187200000.0
2008-10-30 21:02:00,161.96,161.985,161.935,161.945,224400000.0
2008-10-30 21:03:00,161.94,162.065,161.935,162.065,180000000.0
2008-10-30 21:04:00,162.06,162.07,162.005,162.065,176400000.0
2008-10-30 21:05:00,162.065,162.19,162.035,162.19,182400000.0
2008-10-30 21:06:00,162.19,162.4,162.145,162.38,155800000.0
2008-10-30 21:07:00,162.38,162.4,162.32,162.35,105600000.0
2008-10-30 21:08:00,162.36,162.535,162.36,162.52,181200000.0
2008-10-30 21:09:00,162.53,162.71,162.465,162.59,231600000.0
2008-10-30 21:10:00,162.59,162.625,162.555,162.59,98400000.0
2008-10-30 21:11:00,162.59,162.59,162.315,162.46,208500000.0
2008-10-30 21:12:00,162.46,162.49,162.37,162.39,156000000.0
2008-10-30 21:13:00,162.395,162.53,162.395,162.53,163800000.0
2008-10-30 21:14:00,162.53,162.545,162.39,162.39,118200000.0
2008-10-30 21:15:00,162.325,162.325,162.18,162.19,220800000.0
2008-10-30 21:16:00,162.19,162.315,162.105,162.105,226800000.0
2008-10-30 21:17:00,162.11,162.365,162.11,162.28,316800000.0
2008-10-30 21:18:00,162.28,162.3,161.98,161.99,342000000.0
2008-10-30 21:19:00,161.99,162.03,161.85,161.915,234000000.0
2008-10-30 21:20:00,161.92,161.955,161.8,161.83,234000000.0
2008-10-30 21:21:00,161.845,161.845,161.42,161.76,248000000.0
2008-10-30 21:22:00,161.765,161.765,161.605,161.685,159600000.0
2008-10-30 21:23:00,161.68,161.68,161.34,161.52,176400000.0
2008-10-30 21:24:00,161.53,161.725,161.5,161.67,266400000.0
2008-10-30 21:25:00,161.695,161.77,161.625,161.745,267600000.0
2008-10-30 21:26:00,161.75,161.87,161.725,161.745,250800000.0
2008-10-30 21:27:00,161.775,161.825,161.69,161.82,216000000.0
2008-10-30 21:28:00,161.82,161.9,161.69,161.895,255000000.0
2008-10-30 21:29:00,161.895,161.945,161.88,161.945,182400000.0
2008-10-30 21:30:00,161.93,161.935,161.765,161.8,315600000.0
2008-10-30 21:31:00,161.8,161.815,161.615,161.63,213600000.0
2008-10-30 21:32:00,161.63,161.815,161.615,161.64,208800000.0
2008-10-30 21:33:00,161.63,161.675,161.5,161.505,243400000.0
2008-10-30 21:34:00,161.51,161.565,161.425,161.565,280400000.0
2008-10-30 21:35:00,161.58,161.61,161.29,161.485,298800000.0
2008-10-30 21:36:00,161.48,161.59,161.48,161.59,170400000.0
2008-10-30 21:37:00,161.59,161.61,161.435,161.55,192000000.0
2008-10-30 21:38:00,161.54,161.695,161.51,161.68,243600000.0
2008-10-30 21:39:00,161.675,161.77,161.635,161.74,163200000.0
2008-10-30 21:40:00,161.74,161.845,161.725,161.825,109200000.0
2008-10-30 21:41:00,161.82,161.82,161.72,161.72,186000000.0
2008-10-30 21:42:00,161.745,161.745,161.49,161.51,223500000.0
2008-10-30 21:43:00,161.505,161.73,161.445,161.545,343200000.0
2008-10-30 21:44:00,161.55,161.635,161.45,161.49,177000000.0
2008-10-30 21:45:00,161.49,161.525,161.365,161.48,232800000.0
2008-10-30 21:46:00,161.48,161.51,161.375,161.465,210000000.0
2008-10-30 21:47:00,161.46,161.545,161.43,161.545,94800000.0
2008-10-30 21:48:00,161.54,161.575,161.47,161.48,138000000.0
2008-10-30 21:49:00,161.495,161.575,161.435,161.505,225600000.0
2008-10-30 21:50:00,161.515,161.545,161.395,161.46,231600000.0
2008-10-30 21:51:00,161.47,161.63,161.47,161.6,147600000.0
2008-10-30 21:52:00,161.605,161.735,161.555,161.735,185100000.0
2008-10-30 21:53:00,161.74,161.79,161.6,161.735,184800000.0
2008-10-30 21:54:00,161.745,161.78,161.63,161.735,187200000.0
2008-10-30 21:55:00,161.72,162.02,161.71,162.005,225600000.0
2008-10-30 21:56:00,162.005,162.205,161.99,162.205,225000000.0
2008-10-30 21:57:00,162.2,162.26,162.105,162.245,218400000.0
2008-10-30 21:58:00,162.255,162.37,162.21,162.22,260400000.0
2008-10-30 21:59:00,162.22,162.23,161.87,162.045,223200000.0
2008-10-30 22:00:00,162.055,162.215,162.03,162.09,252000000.0
2008-10-30 22:01:00,162.1,162.165,162.1,162.13,86400000.0
2008-10-30 22:02:00,162.14,162.25,162.09,162.22,220800000.0
2008-10-30 22:03:00,162.225,162.28,162.205,162.28,194400000.0
2008-10-30 22:04:00,162.275,162.28,162.23,162.24,115200000.0
2008-10-30 22:05:00,162.24,162.335,162.24,162.32,116400000.0
2008-10-30 22:06:00,162.33,162.34,162.285,162.3,43200000.0
2008-10-30 22:07:00,162.315,162.345,162.235,162.265,158400000.0
2008-10-30 22:08:00,162.28,162.305,162.185,162.195,129600000.0
2008-10-30 22:09:00,162.195,162.26,162.195,162.255,44400000.0
2008-10-30 22:10:00,162.265,162.295,162.21,162.245,73200000.0
2008-10-30 22:11:00,162.235,162.255,162.23,162.23,44400000.0
2008-10-30 22:12:00,162.235,162.235,162.225,162.23,12000000.0
2008-10-30 22:13:00,162.245,162.295,162.245,162.295,24000000.0
2008-10-30 22:14:00,162.295,162.365,162.295,162.36,97800000.0
2008-10-30 22:15:00,162.355,162.44,162.345,162.44,77400000.0
2008-10-30 22:16:00,162.445,162.57,162.435,162.57,67800000.0
2008-10-30 22:17:00,162.575,162.655,162.555,162.625,118200000.0
2008-10-30 22:18:00,162.625,162.625,162.56,162.6,96600000.0
2008-10-30 22:19:00,162.605,162.64,162.575,162.64,114600000.0
2008-10-30 22:20:00,162.66,162.7,162.64,162.675,133200000.0
2008-10-30 22:21:00,162.665,162.68,162.51,162.51,247800000.0
2008-10-30 22:22:00,162.51,162.525,162.435,162.47,329400000.0
2008-10-30 22:23:00,162.49,162.56,162.46,162.54,57000000.0
2008-10-30 22:24:00,162.515,162.55,162.48,162.52,112800000.0
2008-10-30 22:25:00,162.525,162.555,162.48,162.545,100800000.0
2008-10-30 22:26:00,162.545,162.57,162.515,162.55,64800000.0
2008-10-30 22:27:00,162.545,162.555,162.485,162.525,55200000.0
2008-10-30 22:28:00,162.56,162.575,162.45,162.45,91800000.0
2008-10-30 22:29:00,162.44,162.44,162.375,162.405,111600000.0
2008-10-30 22:30:00,162.4,162.415,162.385,162.385,63600000.0
2008-10-30 22:31:00,162.395,162.395,162.28,162.31,560400003.0
2008-10-30 22:32:00,162.31,162.325,162.31,162.325,56400000.0
2008-10-30 22:33:00,162.325,162.35,162.29,162.29,167200001.0
2008-10-30 22:34:00,162.295,162.3,162.19,162.23,486600000.0
2008-10-30 22:35:00,162.205,162.225,162.16,162.19,98400000.0
2008-10-30 22:36:00,162.185,162.185,162.17,162.18,62400000.0
2008-10-30 22:37:00,162.18,162.3,162.18,162.3,68200000.0
2008-10-30 22:38:00,162.31,162.325,162.3,162.325,64800000.0
2008-10-30 22:39:00,162.35,162.35,162.27,162.28,163200000.0
2008-10-30 22:40:00,162.28,162.315,162.27,162.27,352600002.0
2008-10-30 22:41:00,162.28,162.355,162.28,162.345,111600000.0
2008-10-30 22:42:00,162.29,162.36,162.29,162.36,64800000.0
2008-10-30 22:43:00,162.325,162.43,162.325,162.43,31200000.0
2008-10-30 22:44:00,162.44,162.545,162.44,162.52,34600000.0
2008-10-30 22:45:00,162.505,162.545,162.46,162.495,91200000.0
2008-10-30 22:46:00,162.48,162.525,162.47,162.5,34800000.0
2008-10-30 22:47:00,162.5,162.5,162.39,162.405,40800000.0
2008-10-30 22:48:00,162.385,162.395,162.385,162.39,24000000.0
2008-10-30 22:49:00,162.39,162.43,162.355,162.415,86400000.0
2008-10-30 22:50:00,162.41,162.46,162.4,162.4,109800000.0
2008-10-30 22:51:00,162.4,162.4,162.3,162.31,111600000.0
2008-10-30 22:52:00,162.315,162.345,162.275,162.29,60000000.0
2008-10-30 22:53:00,162.29,162.415,162.29,162.35,70600000.0
2008-10-30 22:54:00,162.35,162.39,162.295,162.295,56400000.0
2008-10-30 22:55:00,162.335,162.35,162.125,162.155,81600000.0
2008-10-30 22:56:00,162.16,162.325,162.13,162.325,101400000.0
2008-10-30 22:57:00,162.335,162.35,162.24,162.275,85200000.0
2008-10-30 22:58:00,162.275,162.275,162.13,162.21,62400000.0
2008-10-30 22:59:00,162.215,162.215,162.025,162.15,60600000.0
2008-10-30 23:00:00,162.15,162.16,162.12,162.145,12000000.0
2008-10-30 23:01:00,162.13,162.175,162.115,162.13,12000000.0
2008-10-30 23:02:00,162.14,162.305,162.13,162.305,18000000.0
2008-10-30 23:03:00,162.065,162.34,162.065,162.305,32400000.0
2008-10-30 23:04:00,162.31,162.365,162.31,162.365,26200000.0
2008-10-30 23:05:00,162.38,162.38,162.34,162.34,8000000.0
2008-10-30 23:06:00,162.34,162.34,162.255,162.285,35600000.0
2008-10-30 23:07:00,162.28,162.295,162.245,162.285,19000000.0
2008-10-30 23:08:00,162.285,162.285,162.23,162.255,23000000.0
2008-10-30 23:09:00,162.24,162.24,162.24,162.24,1000000.0
2008-10-30 23:10:00,162.23,162.23,162.21,162.21,4000000.0
2008-10-30 23:11:00,162.225,162.285,162.225,162.28,13200000.0
2008-10-30 23:12:00,162.29,162.29,162.28,162.28,6000000.0
2008-10-30 23:13:00,162.28,162.28,162.1,162.12,17000000.0
2008-10-30 23:14:00,162.11,162.11,162.06,162.065,8000000.0
2008-10-30 23:15:00,162.065,162.065,161.985,162.05,25800000.0
2008-10-30 23:16:00,162.045,162.045,162.045,162.045,2800000.0
2008-10-30 23:17:00,162.06,162.08,162.06,162.08,9400000.0
2008-10-30 23:18:00,162.075,162.08,162.075,162.08,2000000.0
2008-10-30 23:19:00,162.07,162.07,162.055,162.055,8200000.0
2008-10-30 23:20:00,162.045,162.045,161.98,162.02,16800000.0
2008-10-30 23:21:00,162.04,162.06,162.04,162.06,4000000.0
2008-10-30 23:22:00,162.035,162.035,162.035,162.035,1000000.0
2008-10-30 23:23:00,162.045,162.045,161.925,161.93,19800000.0
2008-10-30 23:24:00,161.93,161.93,161.93,161.93,7200000.0
2008-10-30 23:25:00,161.935,161.96,161.935,161.96,6000000.0
2008-10-30 23:26:00,161.95,161.95,161.845,161.95,20800000.0
2008-10-30 23:27:00,161.96,162.06,161.96,162.055,74000000.0
2008-10-30 23:28:00,162.05,162.06,161.97,162.045,96400000.0
2008-10-30 23:29:00,162.01,162.23,162.01,162.23,51000000.0
2008-10-30 23:30:00,162.23,162.315,162.105,162.315,66200000.0
2008-10-30 23:31:00,162.32,162.32,162.19,162.2,39200000.0
2008-10-30 23:32:00,162.2,162.305,162.2,162.28,29200000.0
2008-10-30 23:33:00,162.27,162.295,162.24,162.24,15600000.0
2008-10-30 23:34:00,162.25,162.285,162.205,162.22,75000000.0
2008-10-30 23:35:00,162.22,162.22,162.1,162.12,110100000.0
2008-10-30 23:36:00,162.12,162.2,161.925,161.935,119400000.0
2008-10-30 23:37:00,161.98,161.98,161.92,161.93,21000000.0
2008-10-30 23:38:00,161.92,161.92,161.92,161.92,3000000.0
2008-10-30 23:39:00,161.935,161.95,161.9,161.9,35200000.0
2008-10-30 23:40:00,161.9,161.92,161.9,161.9,112800000.0
2008-10-30 23:41:00,161.9,161.9,161.9,161.9,60000000.0
2008-10-30 23:42:00,161.9,161.955,161.67,161.7,52700000.0
2008-10-30 23:43:00,161.7,161.7,161.43,161.54,50400000.0
2008-10-30 23:44:00,161.61,161.875,161.61,161.79,32000000.0
2008-10-30 23:45:00,161.79,161.79,161.42,161.52,21600000.0
2008-10-30 23:46:00,161.51,161.51,161.51,161.51,1200000.0
2008-10-30 23:47:00,161.51,161.51,161.51,161.51,6000000.0
2008-10-30 23:48:00,161.51,161.51,161.51,161.51,7200000.0
2008-10-30 23:49:00,161.51,161.51,161.51,161.51,13200000.0
2008-10-30 23:50:00,161.51,161.51,161.285,161.32,27600000.0
2008-10-30 23:51:00,161.365,161.4,161.35,161.36,35000000.0
2008-10-30 23:52:00,161.36,161.36,161.36,161.36,9000000.0
2008-10-30 23:53:00,161.36,161.36,161.36,161.36,5000000.0
2008-10-30 23:54:00,161.36,161.36,161.36,161.36,1000000.0
2008-10-30 23:55:00,161.36,161.36,161.35,161.355,12000000.0
2008-10-30 23:56:00,161.36,161.36,161.085,161.135,39200000.0
2008-10-30 23:57:00,161.145,161.205,161.14,161.16,26400000.0
2008-10-30 23:58:00,161.105,161.12,161.105,161.12,4000000.0
2008-10-30 23:59:00,161.125,161.265,161.125,161.18,251800000.0
2008-10-31 00:00:00,161.18,161.29,161.16,161.17,68800000.0
2008-10-31 00:01:00,161.195,161.25,161.185,161.22,49600000.0
2008-10-31 00:02:00,161.22,161.22,161.22,161.22,9600000.0
2008-10-31 00:03:00,161.173,161.201,161.055,161.174,112400000.0
2008-10-31 00:04:00,161.179,161.229,161.15,161.215,99100000.0
2008-10-31 00:05:00,161.23,161.25,161.23,161.25,3600000.0
2008-10-31 00:06:00,161.275,161.285,161.25,161.25,9400000.0
2008-10-31 00:07:00,161.27,161.33,161.27,161.33,17400000.0
2008-10-31 00:08:00,161.32,161.32,161.29,161.31,8600000.0
2008-10-31 00:09:00,161.32,161.355,161.32,161.335,10600000.0
2008-10-31 00:10:00,161.345,161.47,161.325,161.47,37800000.0
2008-10-31 00:11:00,161.455,161.565,161.43,161.525,29200000.0
2008-10-31 00:12:00,161.54,161.57,161.495,161.57,14400000.0
2008-10-31 00:13:00,161.56,161.6,161.56,161.57,26400000.0
2008-10-31 00:14:00,161.57,161.57,161.57,161.57,6000000.0
2008-10-31 00:15:00,161.57,161.57,161.57,161.57,1000000.0
2008-10-31 00:16:00,161.57,161.57,161.43,161.51,29200000.0
2008-10-31 00:17:00,161.515,161.55,161.445,161.45,148800000.0
2008-10-31 00:18:00,161.46,161.46,161.45,161.45,168000000.0
2008-10-31 00:19:00,161.45,161.45,161.21,161.21,76000000.0
2008-10-31 00:20:00,161.22,161.22,161.22,161.22,6000000.0
2008-10-31 00:21:00,161.22,161.22,161.015,161.05,39000000.0
2008-10-31 00:22:00,161.055,161.135,161.04,161.09,63000000.0
2008-10-31 00:23:00,161.115,161.185,161.095,161.165,31600000.0
2008-10-31 00:24:00,161.17,161.195,161.15,161.195,28800000.0
2008-10-31 00:25:00,161.21,161.23,161.185,161.195,25200000.0
2008-10-31 00:26:00,161.23,161.26,161.23,161.245,40800000.0
2008-10-31 00:27:00,161.24,161.245,161.24,161.245,6600000.0
2008-10-31 00:28:00,161.245,161.255,161.245,161.255,9000000.0
2008-10-31 00:29:00,161.245,161.245,161.245,161.245,10800000.0
2008-10-31 00:30:00,161.245,161.245,161.21,161.225,18000000.0
2008-10-31 00:31:00,161.215,161.255,161.21,161.255,52800000.0
2008-10-31 00:32:00,161.275,161.305,161.265,161.29,14000000.0
2008-10-31 00:33:00,161.265,161.28,161.265,161.27,9600000.0
2008-10-31 00:34:00,161.26,161.26,161.26,161.26,5200000.0
2008-10-31 00:35:00,161.275,161.28,161.275,161.28,7200000.0
2008-10-31 00:36:00,161.295,161.3,161.27,161.27,13200000.0
2008-10-31 00:37:00,161.26,161.295,161.26,161.295,9600000.0
2008-10-31 00:38:00,161.3,161.3,161.29,161.29,7800000.0
2008-10-31 00:39:00,161.285,161.285,161.285,161.285,2400000.0
2008-10-31 00:40:00,161.275,161.29,161.25,161.26,83200000.0
2008-10-31 00:41:00,161.26,161.3,161.25,161.3,27600000.0
2008-10-31 00:42:00,161.256,161.292,161.221,161.272,213600000.0
2008-10-31 00:43:00,161.315,161.315,161.3,161.3,6600000.0
2008-10-31 00:44:00,161.285,161.385,161.285,161.385,28800000.0
2008-10-31 00:45:00,161.39,161.39,161.295,161.31,40600000.0
2008-10-31 00:46:00,161.315,161.315,161.31,161.31,7200000.0
2008-10-31 00:47:00,161.258,161.386,161.256,161.333,142700000.0
2008-10-31 00:48:00,161.31,161.375,161.31,161.375,44400000.0
2008-10-31 00:49:00,161.335,161.36,161.335,161.345,11400000.0
2008-10-31 00:50:00,161.355,161.43,161.345,161.41,26400000.0
2008-10-31 00:51:00,161.405,161.425,161.405,161.425,18600000.0
2008-10-31 00:52:00,161.425,161.43,161.415,161.415,64200000.0
2008-10-31 00:53:00,161.415,161.415,161.395,161.4,26400000.0
2008-10-31 00:54:00,161.4,161.405,161.39,161.39,14400000.0
2008-10-31 00:55:00,161.395,161.405,161.395,161.405,5400000.0
2008-10-31 00:56:00,161.405,161.415,161.38,161.415,23400000.0
2008-10-31 00:57:00,161.4,161.4,161.39,161.39,32200000.0
2008-10-31 00:58:00,161.39,161.39,161.39,161.39,5000000.0
2008-10-31 00:59:00,161.331,161.382,161.238,161.353,136900000.0
2008-10-31 01:00:00,161.405,161.47,161.405,161.47,18000000.0
2008-10-31 01:01:00,161.47,161.62,161.455,161.62,84600000.0
2008-10-31 01:02:00,161.63,161.725,161.62,161.715,35400000.0
2008-10-31 01:03:00,161.72,161.835,161.72,161.81,38800000.0
2008-10-31 01:04:00,161.84,161.84,161.78,161.79,61600000.0
2008-10-31 01:05:00,161.79,161.79,161.79,161.79,12000000.0
2008-10-31 01:06:00,161.79,161.79,161.605,161.61,19200000.0
2008-10-31 01:07:00,161.61,161.675,161.61,161.655,34200000.0
2008-10-31 01:08:00,161.67,161.755,161.67,161.755,52000000.0
2008-10-31 01:09:00,161.75,161.995,161.705,161.995,61600000.0
2008-10-31 01:10:00,162.0,162.1,162.0,162.05,45400000.0
2008-10-31 01:11:00,162.05,162.05,161.875,161.88,220600000.0
2008-10-31 01:12:00,161.86,161.905,161.825,161.87,162800000.0
2008-10-31 01:13:00,161.88,161.94,161.88,161.935,96200000.0
2008-10-31 01:14:00,161.94,162.01,161.92,161.96,94200000.0
2008-10-31 01:15:00,161.975,161.995,161.94,161.97,90400000.0
2008-10-31 01:16:00,161.97,162.095,161.97,162.06,45000000.0
2008-10-31 01:17:00,162.06,162.1,162.055,162.095,159000000.0
2008-10-31 01:18:00,162.12,162.155,162.05,162.145,68000000.0
2008-10-31 01:19:00,162.155,162.19,162.11,162.155,104200000.0
2008-10-31 01:20:00,162.15,162.165,162.125,162.13,102000000.0
2008-10-31 01:21:00,162.13,162.215,161.99,162.0,176000000.0
2008-10-31 01:22:00,162.01,162.015,161.715,161.72,181600000.0
2008-10-31 01:23:00,161.72,161.725,161.72,161.72,518400000.0
2008-10-31 01:24:00,161.72,161.72,161.72,161.72,288000000.0
2008-10-31 01:25:00,161.72,161.72,161.72,161.72,309600000.0
2008-10-31 01:26:00,161.72,161.72,161.46,161.565,72000000.0
2008-10-31 01:27:00,161.575,161.585,161.57,161.57,255700000.0
2008-10-31 01:28:00,161.57,161.57,161.34,161.375,151800000.0
2008-10-31 01:29:00,161.415,161.445,161.31,161.33,370900000.0
2008-10-31 01:30:00,161.33,161.33,161.205,161.22,213000000.0
2008-10-31 01:31:00,161.235,161.32,161.225,161.32,114200000.0
2008-10-31 01:32:00,161.32,161.33,161.225,161.265,126500000.0
2008-10-31 01:33:00,161.255,161.32,161.255,161.295,104500000.0
2008-10-31 01:34:00,161.29,161.455,161.29,161.44,65800000.0
2008-10-31 01:35:00,161.44,161.54,161.415,161.54,95800000.0
2008-10-31 01:36:00,161.535,161.615,161.535,161.615,43600000.0
2008-10-31 01:37:00,161.615,161.635,161.53,161.53,182600000.0
2008-10-31 01:38:00,161.53,161.53,161.42,161.46,240200000.0
2008-10-31 01:39:00,161.46,161.46,161.42,161.43,78000000.0
2008-10-31 01:40:00,161.43,161.43,161.43,161.43,18000000.0
2008-10-31 01:41:00,161.43,161.45,161.43,161.45,40400000.0
2008-10-31 01:42:00,161.465,161.465,161.335,161.46,77600000.0
2008-10-31 01:43:00,161.485,161.59,161.435,161.48,98600000.0
2008-10-31 01:44:00,161.47,161.59,161.47,161.545,104700000.0
2008-10-31 01:45:00,161.54,161.61,161.455,161.545,104500000.0
2008-10-31 01:46:00,161.56,161.56,161.52,161.545,92700000.0
2008-10-31 01:47:00,161.545,161.545,161.49,161.53,133600000.0
2008-10-31 01:48:00,161.52,161.52,161.39,161.45,101600000.0
2008-10-31 01:49:00,161.46,161.505,161.43,161.43,112500000.0
2008-10-31 01:50:00,161.43,161.605,161.42,161.595,92200000.0
2008-10-31 01:51:00,161.605,161.65,161.6,161.65,48200000.0
2008-10-31 01:52:00,161.66,161.715,161.65,161.675,105200000.0
2008-10-31 01:53:00,161.685,161.735,161.68,161.695,49900000.0
2008-10-31 01:54:00,161.705,161.715,161.595,161.61,100900000.0
2008-10-31 01:55:00,161.61,161.61,161.52,161.535,68100000.0
2008-10-31 01:56:00,161.545,161.545,161.53,161.545,54000000.0
2008-10-31 01:57:00,161.55,161.625,161.55,161.615,27200000.0
2008-10-31 01:58:00,161.62,161.635,161.595,161.61,48600000.0
2008-10-31 01:59:00,161.58,161.615,161.565,161.59,19000000.0
2008-10-31 02:00:00,161.61,161.66,161.585,161.63,56100000.0
2008-10-31 02:01:00,161.635,161.645,161.57,161.585,92100000.0
2008-10-31 02:02:00,161.595,161.61,161.49,161.505,121500000.0
2008-10-31 02:03:00,161.49,161.54,161.42,161.45,95700000.0
2008-10-31 02:04:00,161.465,161.49,161.35,161.36,144900000.0
2008-10-31 02:05:00,161.32,161.32,160.56,160.645,201700000.0
2008-10-31 02:06:00,160.665,160.76,160.54,160.73,258900000.0
2008-10-31 02:07:00,160.73,160.83,160.69,160.715,142900000.0
2008-10-31 02:08:00,160.69,160.835,160.61,160.735,232500000.0
2008-10-31 02:09:00,160.72,160.785,160.58,160.6,189500000.0
2008-10-31 02:10:00,160.62,160.725,160.62,160.725,72100000.0
2008-10-31 02:11:00,160.745,160.815,160.715,160.815,77200000.0
2008-10-31 02:12:00,160.805,160.835,160.73,160.765,69600000.0
2008-10-31 02:13:00,160.78,160.785,160.72,160.77,96700000.0
2008-10-31 02:14:00,160.79,160.855,160.775,160.84,82200000.0
2008-10-31 02:15:00,160.855,160.9,160.81,160.82,101100000.0
2008-10-31 02:16:00,160.83,160.845,160.75,160.815,149700000.0
2008-10-31 02:17:00,160.835,160.85,160.765,160.8,103800000.0
2008-10-31 02:18:00,160.8,160.8,160.725,160.76,65100000.0
2008-10-31 02:19:00,160.74,160.755,160.715,160.73,94800000.0
2008-10-31 02:20:00,160.72,160.79,160.715,160.77,111300000.0
2008-10-31 02:21:00,160.77,160.815,160.74,160.755,110000000.0
2008-10-31 02:22:00,160.735,160.745,160.7,160.73,123400000.0
2008-10-31 02:23:00,160.735,160.815,160.645,160.69,204100000.0
2008-10-31 02:24:00,160.68,160.72,160.28,160.285,263700000.0
2008-10-31 02:25:00,160.285,160.32,160.215,160.275,109100000.0
2008-10-31 02:26:00,160.275,160.32,160.115,160.155,177000000.0
2008-10-31 02:27:00,160.175,160.235,160.05,160.075,239100000.0
2008-10-31 02:28:00,160.035,160.08,159.765,159.78,177900000.0
2008-10-31 02:29:00,159.78,159.79,159.615,159.68,208900000.0
2008-10-31 02:30:00,159.675,159.695,159.585,159.585,147200000.0
2008-10-31 02:31:00,159.58,159.81,159.52,159.785,138400000.0
2008-10-31 02:32:00,159.79,159.805,159.585,159.585,99600000.0
2008-10-31 02:33:00,159.58,159.615,159.54,159.58,61700000.0
2008-10-31 02:34:00,159.58,159.62,159.405,159.585,161400000.0
2008-10-31 02:35:00,159.59,159.6,159.44,159.54,126200000.0
2008-10-31 02:36:00,159.54,159.555,159.355,159.375,137000000.0
2008-10-31 02:37:00,159.37,159.375,159.165,159.215,147100000.0
2008-10-31 02:38:00,159.24,159.245,158.85,158.9,203900000.0
2008-10-31 02:39:00,158.905,158.995,158.845,158.94,179500000.0
2008-10-31 02:40:00,158.955,159.08,158.94,159.08,126500000.0
2008-10-31 02:41:00,159.08,159.245,159.08,159.18,159200000.0
2008-10-31 02:42:00,159.19,159.28,159.16,159.245,108000000.0
2008-10-31 02:43:00,159.25,159.28,159.09,159.145,179300000.0
2008-10-31 02:44:00,159.165,159.235,159.065,159.105,138000000.0
2008-10-31 02:45:00,159.12,159.245,159.05,159.245,216700000.0
2008-10-31 02:46:00,159.245,159.475,159.22,159.475,152700000.0
2008-10-31 02:47:00,159.475,159.515,159.465,159.485,189000000.0
2008-10-31 02:48:00,159.485,159.7,159.485,159.675,163000000.0
2008-10-31 02:49:00,159.69,159.715,159.655,159.655,114000000.0
2008-10-31 02:50:00,159.665,159.665,159.4,159.455,158000000.0
2008-10-31 02:51:00,159.445,159.585,159.445,159.585,157200000.0
2008-10-31 02:52:00,159.585,159.895,159.56,159.86,213300000.0
2008-10-31 02:53:00,159.885,160.035,159.82,160.03,141500000.0
2008-10-31 02:54:00,160.04,160.1,159.925,160.07,220700000.0
2008-10-31 02:55:00,160.045,160.07,159.79,159.98,235600000.0
2008-10-31 02:56:00,159.98,160.08,159.85,160.01,107400000.0
2008-10-31 02:57:00,160.02,160.06,159.91,159.975,152100000.0
2008-10-31 02:58:00,159.96,160.03,159.83,159.96,145800000.0
2008-10-31 02:59:00,159.985,160.03,159.94,159.995,171900000.0
2008-10-31 03:00:00,159.995,160.03,159.965,159.99,95600000.0
2008-10-31 03:01:00,159.99,159.99,159.89,159.915,72600000.0
2008-10-31 03:02:00,159.91,159.935,159.85,159.865,75900000.0
2008-10-31 03:03:00,159.825,159.865,159.74,159.765,118700000.0
2008-10-31 03:04:00,159.785,159.835,159.725,159.74,121600000.0
2008-10-31 03:05:00,159.75,159.945,159.75,159.895,116400000.0
2008-10-31 03:06:00,159.895,160.21,159.895,160.21,157500000.0
2008-10-31 03:07:00,160.215,160.355,160.215,160.33,211500000.0
2008-10-31 03:08:00,160.34,160.63,160.325,160.35,148300000.0
2008-10-31 03:09:00,160.36,160.36,160.07,160.07,112200000.0
2008-10-31 03:10:00,160.1,160.235,160.095,160.175,67500000.0
2008-10-31 03:11:00,160.175,160.4,160.175,160.275,132900000.0
2008-10-31 03:12:00,160.3,160.375,160.26,160.375,130300000.0
2008-10-31 03:13:00,160.375,160.64,160.335,160.495,108600000.0
2008-10-31 03:14:00,160.51,160.84,160.465,160.825,153900000.0
2008-10-31 03:15:00,160.825,160.895,160.645,160.89,139600000.0
2008-10-31 03:16:00,160.865,161.02,160.745,160.96,137400000.0
2008-10-31 03:17:00,160.975,160.975,160.845,160.88,111800000.0
2008-10-31 03:18:00,160.875,160.945,160.865,160.925,113400000.0
2008-10-31 03:19:00,160.925,160.965,160.855,160.935,142900000.0
2008-10-31 03:20:00,160.93,160.965,160.83,160.835,127700000.0
2008-10-31 03:21:00,160.84,160.84,160.6,160.66,198400000.0
2008-10-31 03:22:00,160.655,160.71,160.575,160.65,166200000.0
2008-10-31 03:23:00,160.64,160.64,160.535,160.575,86600000.0
2008-10-31 03:24:00,160.575,160.615,160.395,160.515,92300000.0
2008-10-31 03:25:00,160.52,160.65,160.5,160.65,66500000.0
2008-10-31 03:26:00,160.65,160.65,160.45,160.485,84400000.0
2008-10-31 03:27:00,160.48,160.59,160.44,160.57,120500000.0
2008-10-31 03:28:00,160.57,160.615,160.51,160.605,82200000.0
2008-10-31 03:29:00,160.59,160.68,160.575,160.68,62800000.0
2008-10-31 03:30:00,160.68,160.735,160.59,160.61,95400000.0
2008-10-31 03:31:00,160.61,160.61,160.595,160.605,25500000.0
2008-10-31 03:32:00,160.525,160.63,160.525,160.605,46500000.0
2008-10-31 03:33:00,160.605,160.61,160.535,160.58,36600000.0
2008-10-31 03:34:00,160.585,160.595,160.525,160.575,52500000.0
2008-10-31 03:35:00,160.58,160.59,160.56,160.565,21000000.0
2008-10-31 03:36:00,160.505,160.73,160.505,160.7,95400000.0
2008-10-31 03:37:00,160.7,160.795,160.64,160.69,124100000.0
2008-10-31 03:38:00,160.675,160.76,160.62,160.625,95300000.0
2008-10-31 03:39:00,160.63,160.685,160.59,160.59,92700000.0
2008-10-31 03:40:00,160.585,160.645,160.53,160.535,55100000.0
2008-10-31 03:41:00,160.545,160.56,160.5,160.51,42300000.0
2008-10-31 03:42:00,160.52,160.525,160.49,160.495,36000000.0
2008-10-31 03:43:00,160.495,160.52,160.405,160.43,100500000.0
2008-10-31 03:44:00,160.43,160.435,160.365,160.375,84900000.0
2008-10-31 03:45:00,160.385,160.415,160.345,160.38,65400000.0
2008-10-31 03:46:00,160.38,160.38,159.925,159.955,205400000.0
2008-10-31 03:47:00,159.97,159.97,159.79,159.855,119000000.0
2008-10-31 03:48:00,159.865,159.975,159.745,159.93,111700000.0
2008-10-31 03:49:00,159.955,159.965,159.845,159.845,97500000.0
2008-10-31 03:50:00,159.84,160.0,159.76,159.97,127300000.0
2008-10-31 03:51:00,159.98,159.98,159.825,159.88,143800000.0
2008-10-31 03:52:00,159.88,159.945,159.745,159.93,102300000.0
2008-10-31 03:53:00,159.935,159.96,159.825,159.915,75600000.0
2008-10-31 03:54:00,159.915,159.985,159.86,159.915,85200000.0
2008-10-31 03:55:00,159.91,160.005,159.9,159.915,13000000.0
2008-10-31 03:56:00,159.92,160.02,159.915,160.02,58500000.0
2008-10-31 03:57:00,160.02,160.09,159.97,160.09,97500000.0
2008-10-31 03:58:00,160.095,160.15,159.975,160.105,69100000.0
2008-10-31 03:59:00,160.11,160.165,160.01,160.125,83000000.0
2008-10-31 04:00:00,160.125,160.125,160.02,160.03,82700000.0
2008-10-31 04:01:00,160.04,160.11,160.03,160.07,54700000.0
2008-10-31 04:02:00,160.075,160.155,160.015,160.15,46700000.0
2008-10-31 04:03:00,160.16,160.25,159.925,159.925,88000000.0
2008-10-31 04:04:00,159.94,159.95,159.875,159.875,63500000.0
2008-10-31 04:05:00,159.84,159.955,159.81,159.945,89900000.0
2008-10-31 04:06:00,159.94,160.12,159.925,160.115,55000000.0
2008-10-31 04:07:00,160.125,160.25,159.96,160.04,166600000.0
2008-10-31 04:08:00,160.04,160.365,160.035,160.33,74200000.0
2008-10-31 04:09:00,160.33,160.435,160.315,160.43,77600000.0
2008-10-31 04:10:00,160.43,160.515,160.285,160.285,108500000.0
2008-10-31 04:11:00,160.23,160.255,160.07,160.105,59200000.0
2008-10-31 04:12:00,160.105,160.205,160.045,160.105,52800000.0
2008-10-31 04:13:00,160.115,160.315,160.07,160.315,61000000.0
2008-10-31 04:14:00,160.29,160.315,160.16,160.315,96700000.0
2008-10-31 04:15:00,160.315,160.32,160.3,160.305,53100000.0
2008-10-31 04:16:00,160.29,160.31,160.2,160.25,135300000.0
2008-10-31 04:17:00,160.24,160.315,160.215,160.315,60500000.0
2008-10-31 04:18:00,160.32,160.43,160.32,160.395,69400000.0
2008-10-31 04:19:00,160.395,160.405,160.33,160.33,53000000.0
2008-10-31 04:20:00,160.32,160.335,160.21,160.225,55700000.0
2008-10-31 04:21:00,160.21,160.23,160.175,160.21,114400000.0
2008-10-31 04:22:00,160.21,160.24,160.135,160.135,119100000.0
2008-10-31 04:23:00,160.14,160.16,160.115,160.16,42500000.0
2008-10-31 04:24:00,160.165,160.17,160.14,160.16,24400000.0
2008-10-31 04:25:00,160.23,160.23,160.16,160.18,34900000.0
2008-10-31 04:26:00,160.17,160.17,160.095,160.105,54400000.0
2008-10-31 04:27:00,160.105,160.14,160.04,160.06,144600000.0
2008-10-31 04:28:00,160.065,160.18,160.055,160.18,81000000.0
2008-10-31 04:29:00,160.135,160.19,160.13,160.17,96600000.0
2008-10-31 04:30:00,160.165,160.18,160.095,160.18,52400000.0
2008-10-31 04:31:00,160.18,160.235,160.11,160.125,91600000.0
2008-10-31 04:32:00,160.125,160.205,160.115,160.19,65200000.0
2008-10-31 04:33:00,160.2,160.23,160.195,160.2,68400000.0
2008-10-31 04:34:00,160.19,160.245,160.11,160.175,72500000.0
2008-10-31 04:35:00,160.2,160.27,160.175,160.24,142500000.0
2008-10-31 04:36:00,160.235,160.28,160.225,160.255,73400000.0
2008-10-31 04:37:00,160.255,160.27,160.22,160.25,37700000.0
2008-10-31 04:38:00,160.25,160.275,160.155,160.19,93900000.0
2008-10-31 04:39:00,160.19,160.205,160.03,160.125,114600000.0
2008-10-31 04:40:00,160.165,160.165,160.055,160.11,117700000.0
2008-10-31 04:41:00,160.12,160.19,160.12,160.165,53200000.0
2008-10-31 04:42:00,160.17,160.245,160.16,160.21,67900000.0
2008-10-31 04:43:00,160.21,160.26,160.205,160.245,80700000.0
2008-10-31 04:44:00,160.255,160.28,160.25,160.26,67100000.0
2008-10-31 04:45:00,160.26,160.285,160.25,160.265,76000000.0
2008-10-31 04:46:00,160.265,160.28,160.215,160.26,96000000.0
2008-10-31 04:47:00,160.26,160.675,160.26,160.675,152200000.0
2008-10-31 04:48:00,160.68,160.91,160.68,160.885,138500000.0
2008-10-31 04:49:00,160.88,162.16,160.88,161.22,156300000.0
2008-10-31 04:50:00,161.235,161.555,161.02,161.24,49600000.0
2008-10-31 04:51:00,161.25,161.25,160.96,160.98,61400000.0
2008-10-31 04:52:00,160.98,161.035,160.97,161.02,34500000.0
2008-10-31 04:53:00,161.02,161.02,160.805,160.875,89200000.0
2008-10-31 04:54:00,160.87,161.135,160.87,161.095,122300000.0
2008-10-31 04:55:00,161.095,161.255,161.095,161.16,144400000.0
2008-10-31 04:56:00,161.16,161.18,160.98,161.18,109500000.0
2008-10-31 04:57:00,161.18,161.19,160.93,161.13,117000000.0
2008-10-31 04:58:00,161.13,161.155,161.01,161.095,127800000.0
2008-10-31 04:59:00,161.095,161.205,161.085,161.12,124400000.0
2008-10-31 05:00:00,161.115,161.145,161.095,161.14,44600000.0
2008-10-31 05:01:00,161.14,161.14,160.975,161.03,80400000.0
2008-10-31 05:02:00,161.04,161.145,160.975,161.09,111200000.0
2008-10-31 05:03:00,161.095,161.115,161.01,161.065,111200000.0
2008-10-31 05:04:00,161.08,161.1,160.955,160.975,122600000.0
2008-10-31 05:05:00,160.975,161.0,160.925,160.945,69500000.0
2008-10-31 05:06:00,160.94,161.185,160.94,161.185,125500000.0
2008-10-31 05:07:00,161.18,161.215,161.145,161.2,79800000.0
2008-10-31 05:08:00,161.2,161.23,161.125,161.205,39700000.0
2008-10-31 05:09:00,161.22,161.29,161.14,161.155,71600000.0
2008-10-31 05:10:00,161.155,161.16,160.945,160.975,97600000.0
2008-10-31 05:11:00,160.965,160.965,160.755,160.755,115900000.0
2008-10-31 05:12:00,160.755,160.76,160.675,160.69,73300000.0
2008-10-31 05:13:00,160.69,160.8,160.68,160.77,68600000.0
2008-10-31 05:14:00,160.77,160.77,160.335,160.51,110400000.0
2008-10-31 05:15:00,160.515,160.805,160.51,160.755,68900000.0
2008-10-31 05:16:00,160.755,160.755,160.6,160.635,46700000.0
2008-10-31 05:17:00,160.64,160.705,160.625,160.625,52900000.0
2008-10-31 05:18:00,160.635,160.71,160.625,160.64,49300000.0
2008-10-31 05:19:00,160.655,160.755,160.645,160.705,94500000.0
2008-10-31 05:20:00,160.705,160.795,160.705,160.755,81900000.0
2008-10-31 05:21:00,160.75,160.845,160.73,160.84,105200000.0
2008-10-31 05:22:00,160.855,160.855,160.71,160.78,73900000.0
2008-10-31 05:23:00,160.785,160.88,160.75,160.88,99200000.0
2008-10-31 05:24:00,160.88,160.94,160.8,160.935,103800000.0
2008-10-31 05:25:00,160.935,161.095,160.935,161.01,99000000.0
2008-10-31 05:26:00,161.015,161.07,160.8,160.8,107100000.0
2008-10-31 05:27:00,160.84,160.905,160.81,160.9,88000000.0
2008-10-31 05:28:00,160.9,161.065,160.89,161.065,116000000.0
2008-10-31 05:29:00,161.07,161.075,160.795,160.875,108600000.0
2008-10-31 05:30:00,160.865,160.915,160.86,160.895,104900000.0
2008-10-31 05:31:00,160.895,160.985,160.855,160.885,60600000.0
2008-10-31 05:32:00,160.885,160.93,160.87,160.93,22000000.0
2008-10-31 05:33:00,160.945,160.995,160.945,160.995,46500000.0
2008-10-31 05:34:00,160.985,160.985,160.985,160.985,49500000.0
2008-10-31 05:35:00,160.985,160.985,160.94,160.97,95700000.0
2008-10-31 05:36:00,160.97,161.03,160.95,161.005,101100000.0
2008-10-31 05:37:00,160.99,161.205,160.99,161.205,68400000.0
2008-10-31 05:38:00,161.21,161.415,161.175,161.25,110600000.0
2008-10-31 05:39:00,161.235,161.265,161.12,161.195,149500000.0
2008-10-31 05:40:00,161.195,161.3,161.195,161.275,71100000.0
2008-10-31 05:41:00,161.29,161.3,161.24,161.255,72600000.0
2008-10-31 05:42:00,161.245,161.27,161.095,161.14,144800000.0
2008-10-31 05:43:00,161.155,161.23,161.155,161.185,80600000.0
2008-10-31 05:44:00,161.185,161.235,161.08,161.1,105800000.0
2008-10-31 05:45:00,161.1,161.105,161.085,161.085,47700000.0
2008-10-31 05:46:00,161.085,161.155,161.085,161.155,58000000.0
2008-10-31 05:47:00,161.155,161.155,161.11,161.155,34800000.0
2008-10-31 05:48:00,161.155,161.155,161.115,161.115,71900000.0
2008-10-31 05:49:00,161.115,161.13,161.065,161.07,50500000.0
2008-10-31 05:50:00,161.11,161.245,161.07,161.235,54400000.0
2008-10-31 05:51:00,161.245,161.475,161.185,161.4,86200000.0
2008-10-31 05:52:00,161.4,161.515,161.3,161.41,89900000.0
2008-10-31 05:53:00,161.45,161.76,161.41,161.705,174900000.0
2008-10-31 05:54:00,161.69,161.74,161.525,161.565,168600000.0
2008-10-31 05:55:00,161.565,161.565,161.2,161.235,151200000.0
2008-10-31 05:56:00,161.21,161.315,161.155,161.315,115000000.0
2008-10-31 05:57:00,161.315,161.32,161.23,161.26,57000000.0
2008-10-31 05:58:00,161.28,161.42,161.275,161.42,69300000.0
2008-10-31 05:59:00,161.42,161.535,161.42,161.485,104400000.0
2008-10-31 06:00:00,161.485,161.52,161.47,161.515,58600000.0
2008-10-31 06:01:00,161.505,161.615,161.465,161.51,111200000.0
2008-10-31 06:02:00,161.495,161.545,161.465,161.48,60700000.0
2008-10-31 06:03:00,161.485,161.485,161.31,161.405,127400000.0
2008-10-31 06:04:00,161.42,161.42,161.23,161.255,72200000.0
2008-10-31 06:05:00,161.215,161.23,161.105,161.11,132500000.0
2008-10-31 06:06:00,161.115,161.135,161.015,161.015,98800000.0
2008-10-31 06:07:00,160.99,161.1,160.955,161.055,118300000.0
2008-10-31 06:08:00,161.06,161.06,161.03,161.04,105900000.0
2008-10-31 06:09:00,161.045,161.11,160.995,161.01,149000000.0
2008-10-31 06:10:00,161.025,161.065,160.765,160.785,101800000.0
2008-10-31 06:11:00,160.785,160.83,160.75,160.81,31200000.0
2008-10-31 06:12:00,160.615,160.81,160.585,160.795,27000000.0
2008-10-31 06:13:00,160.795,160.915,160.77,160.915,73800000.0
2008-10-31 06:14:00,160.9,161.04,160.845,161.02,48800000.0
2008-10-31 06:15:00,161.03,161.07,160.92,160.925,52400000.0
2008-10-31 06:16:00,160.945,161.02,160.925,161.02,38300000.0
2008-10-31 06:17:00,160.975,160.995,160.935,160.98,67700000.0
2008-10-31 06:18:00,160.98,161.01,160.92,160.975,59400000.0
2008-10-31 06:19:00,160.965,161.105,160.765,160.895,89300000.0
2008-10-31 06:20:00,160.88,160.965,160.88,160.955,71100000.0
2008-10-31 06:21:00,160.955,160.97,160.89,160.91,115200000.0
2008-10-31 06:22:00,160.91,160.945,160.77,160.77,94900000.0
2008-10-31 06:23:00,160.73,160.885,160.59,160.595,166700000.0
2008-10-31 06:24:00,160.595,160.625,160.545,160.55,40900000.0
2008-10-31 06:25:00,160.555,160.64,160.365,160.55,137900000.0
2008-10-31 06:26:00,160.56,160.66,160.45,160.66,58700000.0
2008-10-31 06:27:00,160.67,160.69,160.365,160.38,83300000.0
2008-10-31 06:28:00,160.38,160.585,160.38,160.57,34800000.0
2008-10-31 06:29:00,160.575,160.7,160.575,160.595,51200000.0
2008-10-31 06:30:00,160.655,160.725,160.595,160.625,25000000.0
2008-10-31 06:31:00,160.605,160.88,160.605,160.82,103600000.0
2008-10-31 06:32:00,160.82,160.825,160.755,160.825,63300000.0
2008-10-31 06:33:00,160.825,160.825,160.75,160.78,24300000.0
2008-10-31 06:34:00,160.805,161.14,160.755,160.965,99000000.0
2008-10-31 06:35:00,160.975,161.03,160.845,160.91,70400000.0
2008-10-31 06:36:00,160.9,160.99,160.87,160.9,19000000.0
2008-10-31 06:37:00,160.91,161.025,160.91,161.015,18300000.0
2008-10-31 06:38:00,161.025,161.165,161.015,161.165,71700000.0
2008-10-31 06:39:00,161.185,161.32,161.085,161.265,111200000.0
2008-10-31 06:40:00,161.265,161.265,161.045,161.065,141600000.0
2008-10-31 06:41:00,161.065,161.235,161.035,161.075,80600000.0
2008-10-31 06:42:00,161.095,161.24,161.07,161.12,63300000.0
2008-10-31 06:43:00,161.05,161.19,161.005,161.105,64500000.0
2008-10-31 06:44:00,161.12,161.21,161.12,161.155,85300000.0
2008-10-31 06:45:00,161.155,161.2,161.135,161.175,92900000.0
2008-10-31 06:46:00,161.14,161.185,160.975,161.045,134800000.0
2008-10-31 06:47:00,161.035,161.1,161.035,161.055,38100000.0
2008-10-31 06:48:00,161.06,161.125,161.035,161.08,45900000.0
2008-10-31 06:49:00,161.08,161.145,161.065,161.145,55000000.0
2008-10-31 06:50:00,161.165,161.2,161.13,161.2,40500000.0
2008-10-31 06:51:00,161.215,161.365,161.205,161.21,53500000.0
2008-10-31 06:52:00,161.17,161.17,161.055,161.055,48700000.0
2008-10-31 06:53:00,161.055,161.125,160.98,161.055,81200000.0
2008-10-31 06:54:00,161.055,161.205,160.985,161.175,125200000.0
2008-10-31 06:55:00,161.15,161.32,161.085,161.18,79600000.0
2008-10-31 06:56:00,161.26,161.28,161.14,161.165,110800000.0
2008-10-31 06:57:00,161.175,161.175,161.115,161.16,20200000.0
2008-10-31 06:58:00,161.16,161.365,160.26,160.325,251300000.0
2008-10-31 06:59:00,160.325,160.325,158.995,159.08,191300000.0
2008-10-31 07:00:00,159.065,159.27,158.81,159.235,131600000.0
2008-10-31 07:01:00,159.29,159.54,159.27,159.39,101400000.0
2008-10-31 07:02:00,159.39,160.235,159.39,160.2,177200000.0
2008-10-31 07:03:00,159.88,160.63,159.78,160.055,90500000.0
2008-10-31 07:04:00,160.065,160.35,160.0,160.265,103400000.0
2008-10-31 07:05:00,160.265,160.415,160.035,160.065,170600000.0
2008-10-31 07:06:00,160.11,160.88,160.1,160.81,128200000.0
2008-10-31 07:07:00,160.815,161.475,160.815,161.42,149000000.0
2008-10-31 07:08:00,161.365,161.375,161.01,161.085,163600000.0
2008-10-31 07:09:00,161.1,161.105,160.67,160.76,193800000.0
2008-10-31 07:10:00,160.76,161.165,160.76,161.05,224300000.0
2008-10-31 07:11:00,161.05,161.07,161.015,161.07,59400000.0
2008-10-31 07:12:00,161.06,161.095,161.0,161.02,29300000.0
2008-10-31 07:13:00,161.03,161.03,161.01,161.01,21100000.0
2008-10-31 07:14:00,161.025,161.125,161.01,161.01,291600000.0
2008-10-31 07:15:00,161.01,161.09,160.77,161.06,83700000.0
2008-10-31 07:16:00,161.06,161.07,161.005,161.035,109600000.0
2008-10-31 07:17:00,161.035,161.055,161.0,161.01,126400000.0
2008-10-31 07:18:00,160.995,161.285,160.98,161.265,132800000.0
2008-10-31 07:19:00,161.29,161.425,161.255,161.405,135500000.0
2008-10-31 07:20:00,161.44,161.47,161.165,161.2,126000000.0
2008-10-31 07:21:00,161.2,161.225,161.195,161.2,42000000.0
2008-10-31 07:22:00,161.2,161.2,161.2,161.2,30000000.0
2008-10-31 07:23:00,161.2,161.29,161.12,161.24,145900000.0
2008-10-31 07:24:00,161.24,161.255,161.23,161.23,49500000.0
2008-10-31 07:25:00,161.24,161.24,161.02,161.105,101400000.0
2008-10-31 07:26:00,161.12,161.13,161.045,161.075,215700000.0
2008-10-31 07:27:00,161.08,161.165,161.065,161.155,51600000.0
2008-10-31 07:28:00,161.16,161.32,161.02,161.115,153000000.0
2008-10-31 07:29:00,161.115,161.235,161.115,161.17,94700000.0
2008-10-31 07:30:00,161.17,161.17,161.17,161.17,20000000.0
2008-10-31 07:31:00,161.175,161.195,161.06,161.12,122000000.0
2008-10-31 07:32:00,161.12,161.12,161.12,161.12,50400000.0
2008-10-31 07:33:00,161.12,161.12,160.965,160.98,107400000.0
2008-10-31 07:34:00,160.96,160.96,160.765,160.775,374700000.0
2008-10-31 07:35:00,160.775,160.85,160.745,160.76,101700000.0
2008-10-31 07:36:00,160.76,160.76,160.435,160.53,342900000.0
2008-10-31 07:37:00,160.53,160.64,160.4,160.64,129100000.0
2008-10-31 07:38:00,160.62,160.63,160.46,160.475,118400000.0
2008-10-31 07:39:00,160.475,160.525,160.285,160.34,78700000.0
2008-10-31 07:40:00,160.35,160.405,160.285,160.365,109200000.0
2008-10-31 07:41:00,160.375,160.47,160.375,160.42,70800000.0
2008-10-31 07:42:00,160.38,160.505,160.38,160.495,85400000.0
2008-10-31 07:43:00,160.5,160.745,160.44,160.73,100700000.0
2008-10-31 07:44:00,160.72,160.88,160.72,160.855,73400000.0
2008-10-31 07:45:00,160.85,160.86,160.72,160.745,140400000.0
2008-10-31 07:46:00,160.76,160.855,160.735,160.81,165600000.0
2008-10-31 07:47:00,160.81,160.81,160.81,160.81,192000000.0
2008-10-31 07:48:00,160.81,160.81,160.655,160.675,136000000.0
2008-10-31 07:49:00,160.675,160.76,160.67,160.68,79000000.0
2008-10-31 07:50:00,160.68,160.68,160.68,160.68,96000000.0
2008-10-31 07:51:00,160.68,160.68,160.68,160.68,42000000.0
2008-10-31 07:52:00,160.68,160.68,160.44,160.47,131200000.0
2008-10-31 07:53:00,160.47,160.47,160.12,160.22,127000000.0
2008-10-31 07:54:00,160.22,160.22,160.18,160.19,61100000.0
2008-10-31 07:55:00,160.19,160.23,160.19,160.22,48400000.0
2008-10-31 07:56:00,160.21,160.275,160.185,160.215,91300000.0
2008-10-31 07:57:00,160.21,160.25,160.195,160.225,46800000.0
2008-10-31 07:58:00,160.215,160.315,160.2,160.315,72600000.0
2008-10-31 07:59:00,160.25,160.3,160.25,160.29,98400000.0
2008-10-31 08:00:00,160.273,160.34,160.273,160.32,151600000.0
2008-10-31 08:01:00,160.33,160.375,160.295,160.355,103200000.0
2008-10-31 08:02:00,160.38,160.455,160.355,160.41,188500000.0
2008-10-31 08:03:00,160.425,160.425,160.39,160.39,294400000.0
2008-10-31 08:04:00,160.39,160.405,160.39,160.395,102700000.0
2008-10-31 08:05:00,160.4,160.43,160.39,160.39,109800000.0
2008-10-31 08:06:00,160.39,160.425,160.335,160.35,224100000.0
2008-10-31 08:07:00,160.35,160.35,160.35,160.35,46000000.0
2008-10-31 08:08:00,160.35,160.35,160.165,160.18,280300000.0
2008-10-31 08:09:00,160.2,160.235,159.845,159.86,726100000.0
2008-10-31 08:10:00,159.86,159.925,159.835,159.85,370400000.0
2008-10-31 08:11:00,159.85,159.85,159.85,159.85,55800000.0
2008-10-31 08:12:00,159.86,159.96,159.835,159.94,99200000.0
2008-10-31 08:13:00,159.915,160.015,159.895,159.98,59800000.0
2008-10-31 08:14:00,160.005,160.1,160.005,160.045,93400000.0
2008-10-31 08:15:00,160.045,160.095,160.015,160.055,61300000.0
2008-10-31 08:16:00,160.06,160.085,160.01,160.02,59400000.0
2008-10-31 08:17:00,160.02,160.095,160.02,160.055,51500000.0
2008-10-31 08:18:00,160.055,160.22,160.04,160.18,179500000.0
2008-10-31 08:19:00,160.19,160.215,159.985,160.08,125400000.0
2008-10-31 08:20:00,160.095,160.095,160.035,160.06,122800000.0
2008-10-31 08:21:00,160.06,160.08,159.92,159.975,108900000.0
2008-10-31 08:22:00,159.975,159.975,159.79,159.81,241000000.0
2008-10-31 08:23:00,159.84,159.995,159.83,159.94,185300000.0
2008-10-31 08:24:00,159.95,159.965,159.465,159.47,446500000.0
2008-10-31 08:25:00,159.46,159.46,159.335,159.39,487200000.0
2008-10-31 08:26:00,159.4,159.415,159.35,159.4,200300000.0
2008-10-31 08:27:00,159.4,159.4,159.025,159.04,718299990.0
2008-10-31 08:28:00,159.04,159.04,158.895,158.91,233600000.0
2008-10-31 08:29:00,158.91,159.2,158.69,158.96,278100000.0
2008-10-31 08:30:00,158.96,159.145,158.945,159.14,289600000.0
2008-10-31 08:31:00,159.145,159.31,159.145,159.29,145700000.0
2008-10-31 08:32:00,159.29,159.395,159.29,159.34,242500000.0
2008-10-31 08:33:00,159.34,159.34,159.02,159.08,178800000.0
2008-10-31 08:34:00,159.095,159.14,159.025,159.07,218600000.0
2008-10-31 08:35:00,159.065,159.065,158.905,158.91,177800000.0
2008-10-31 08:36:00,158.91,158.91,158.38,158.42,417500000.0
2008-10-31 08:37:00,158.395,158.425,158.09,158.1,177100000.0
2008-10-31 08:38:00,158.1,158.24,157.92,157.98,180100000.0
2008-10-31 08:39:00,157.985,158.14,157.94,158.14,217000000.0
2008-10-31 08:40:00,158.13,158.31,158.08,158.3,170900000.0
2008-10-31 08:41:00,158.33,158.96,158.33,158.69,184100000.0
2008-10-31 08:42:00,158.69,158.69,158.265,158.335,225700000.0
2008-10-31 08:43:00,158.335,158.39,158.275,158.31,124300000.0
2008-10-31 08:44:00,158.31,158.325,158.3,158.31,87000000.0
2008-10-31 08:45:00,158.31,158.39,158.235,158.235,66600000.0
2008-10-31 08:46:00,158.28,158.28,158.045,158.045,216100000.0
2008-10-31 08:47:00,158.06,158.115,157.6,157.67,405000000.0
2008-10-31 08:48:00,157.67,157.83,157.67,157.765,291500000.0
2008-10-31 08:49:00,157.775,158.07,157.735,158.04,168700000.0
2008-10-31 08:50:00,158.03,158.04,157.69,157.71,131100000.0
2008-10-31 08:51:00,157.715,157.83,157.71,157.81,67000000.0
2008-10-31 08:52:00,157.785,158.015,157.775,157.98,159200000.0
2008-10-31 08:53:00,158.01,158.1,157.688,157.8,228600000.0
2008-10-31 08:54:00,157.8,157.855,157.765,157.78,397500000.0
2008-10-31 08:55:00,157.78,158.045,157.78,158.045,348300000.0
2008-10-31 08:56:00,158.085,158.25,158.07,158.17,120100000.0
2008-10-31 08:57:00,158.17,158.17,157.88,157.925,504300000.0
2008-10-31 08:58:00,157.925,158.0,157.865,157.95,114200000.0
2008-10-31 08:59:00,157.95,158.05,157.95,157.995,281300000.0
2008-10-31 09:00:00,158.01,158.01,157.805,157.845,320500000.0
2008-10-31 09:01:00,157.84,158.105,157.835,158.07,140300000.0
2008-10-31 09:02:00,158.07,158.07,157.785,157.8,144700000.0
2008-10-31 09:03:00,157.8,157.8,157.22,157.24,184000000.0
2008-10-31 09:04:00,157.24,157.24,157.06,157.24,89262500.0
2008-10-31 09:05:00,157.24,157.26,157.2,157.23,47600000.0
2008-10-31 09:06:00,157.28,157.35,157.28,157.34,60300000.0
2008-10-31 09:07:00,157.34,157.485,157.34,157.47,66400000.0
2008-10-31 09:08:00,157.485,157.55,157.28,157.39,151000000.0
2008-10-31 09:09:00,157.39,157.39,157.265,157.28,117200000.0
2008-10-31 09:10:00,157.28,157.3,157.2,157.22,72000000.0
2008-10-31 09:11:00,157.22,157.395,157.12,157.395,95900000.0
2008-10-31 09:12:00,157.405,157.485,157.405,157.43,114900000.0
2008-10-31 09:13:00,157.43,157.51,157.43,157.51,163400000.0
2008-10-31 09:14:00,157.51,157.53,157.325,157.325,99000000.0
2008-10-31 09:15:00,157.33,157.385,157.21,157.385,220300000.0
2008-10-31 09:16:00,157.3,157.515,157.235,157.24,121900000.0
2008-10-31 09:17:00,157.25,157.415,157.245,157.325,113400000.0
2008-10-31 09:18:00,157.345,157.345,156.88,156.89,235500000.0
2008-10-31 09:19:00,156.89,156.89,156.215,156.23,293100000.0
2008-10-31 09:20:00,156.23,156.635,156.215,156.575,168100000.0
2008-10-31 09:21:00,156.595,156.63,156.32,156.33,199100000.0
2008-10-31 09:22:00,156.33,156.39,156.31,156.31,136400000.0
2008-10-31 09:23:00,156.31,156.385,156.31,156.33,217300000.0
2008-10-31 09:24:00,156.33,156.36,156.13,156.203,330900000.0
2008-10-31 09:25:00,156.225,156.505,156.19,156.49,245700000.0
2008-10-31 09:26:00,156.505,156.54,156.44,156.47,242800000.0
2008-10-31 09:27:00,156.47,156.48,156.28,156.35,175900000.0
2008-10-31 09:28:00,156.35,156.35,156.25,156.325,183400000.0
2008-10-31 09:29:00,156.315,156.35,156.3,156.305,138300000.0
2008-10-31 09:30:00,156.32,156.58,156.32,156.565,219700000.0
2008-10-31 09:31:00,156.565,156.68,156.27,156.27,179900000.0
2008-10-31 09:32:00,156.255,156.275,156.17,156.23,179700000.0
2008-10-31 09:33:00,156.24,156.32,155.77,155.94,207100000.0
2008-10-31 09:34:00,155.96,156.195,155.96,156.07,161700000.0
2008-10-31 09:35:00,156.07,156.115,156.005,156.01,185700000.0
2008-10-31 09:36:00,156.01,156.195,156.01,156.13,178400000.0
2008-10-31 09:37:00,156.075,156.24,156.025,156.165,490100000.0
2008-10-31 09:38:00,156.16,156.37,156.07,156.345,240900000.0
2008-10-31 09:39:00,156.345,156.53,156.32,156.49,283400000.0
2008-10-31 09:40:00,156.485,156.495,156.235,156.255,321900000.0
2008-10-31 09:41:00,156.255,156.36,156.125,156.125,597500000.0
2008-10-31 09:42:00,156.125,156.215,156.015,156.05,445300000.0
2008-10-31 09:43:00,156.05,156.05,155.925,155.975,540000000.0
2008-10-31 09:44:00,155.975,155.98,155.725,155.74,837399999.0
2008-10-31 09:45:00,155.74,155.74,155.46,155.58,731700000.0
2008-10-31 09:46:00,155.575,155.79,155.56,155.75,273300000.0
2008-10-31 09:47:00,155.745,155.805,155.715,155.76,362400000.0
2008-10-31 09:48:00,155.76,156.02,155.66,156.0,266400000.0
2008-10-31 09:49:00,156.01,156.045,155.935,155.98,198300000.0
2008-10-31 09:50:00,155.965,156.055,155.965,156.04,250100000.0
2008-10-31 09:51:00,156.05,156.21,156.035,156.21,230800000.0
2008-10-31 09:52:00,156.2,156.385,156.155,156.35,215900000.0
2008-10-31 09:53:00,156.315,156.335,156.095,156.2,206700000.0
2008-10-31 09:54:00,156.21,156.375,156.21,156.31,256700000.0
2008-10-31 09:55:00,156.31,156.855,156.27,156.675,333500000.0
2008-10-31 09:56:00,156.675,156.81,156.535,156.8,420600000.0
2008-10-31 09:57:00,156.815,156.815,156.505,156.52,183200000.0
2008-10-31 09:58:00,156.525,156.59,156.46,156.52,204700000.0
2008-10-31 09:59:00,156.51,156.71,156.44,156.71,207200000.0
2008-10-31 10:00:00,156.715,157.08,156.715,156.98,216500000.0
2008-10-31 10:01:00,156.98,157.365,156.98,157.25,225400000.0
2008-10-31 10:02:00,157.255,157.46,157.255,157.395,277200000.0
2008-10-31 10:03:00,157.32,157.355,157.075,157.1,224100000.0
2008-10-31 10:04:00,157.09,157.19,156.97,156.975,216000000.0
2008-10-31 10:05:00,156.975,157.19,156.825,157.06,255000000.0
2008-10-31 10:06:00,157.065,157.19,157.03,157.19,186400000.0
2008-10-31 10:07:00,157.17,157.28,157.04,157.225,249000000.0
2008-10-31 10:08:00,157.225,157.315,157.2,157.292,226000000.0
2008-10-31 10:09:00,157.355,157.62,157.355,157.535,256600000.0
2008-10-31 10:10:00,157.535,157.77,157.41,157.715,184500000.0
2008-10-31 10:11:00,157.715,157.725,157.615,157.62,152600000.0
2008-10-31 10:12:00,157.62,157.955,157.62,157.85,223000000.0
2008-10-31 10:13:00,157.79,157.79,157.655,157.76,223200000.0
2008-10-31 10:14:00,157.775,157.87,157.685,157.82,190800000.0
2008-10-31 10:15:00,157.82,157.965,157.75,157.88,226600000.0
2008-10-31 10:16:00,157.88,157.895,157.81,157.82,135800000.0
2008-10-31 10:17:00,157.82,157.82,157.565,157.585,302800000.0
2008-10-31 10:18:00,157.58,157.58,157.29,157.29,212200000.0
2008-10-31 10:19:00,157.295,157.315,157.125,157.135,185600000.0
2008-10-31 10:20:00,157.16,157.235,157.14,157.18,165200000.0
2008-10-31 10:21:00,157.18,157.21,157.115,157.175,154000000.0
2008-10-31 10:22:00,157.18,157.265,157.04,157.055,206600000.0
2008-10-31 10:23:00,157.04,157.055,156.615,156.775,231500000.0
2008-10-31 10:24:00,156.78,156.85,156.735,156.735,216200000.0
2008-10-31 10:25:00,156.735,156.77,156.645,156.675,221600000.0
2008-10-31 10:26:00,156.675,156.735,156.545,156.595,205000000.0
2008-10-31 10:27:00,156.575,156.595,156.1,156.225,235800000.0
2008-10-31 10:28:00,156.215,156.34,156.18,156.295,231200000.0
2008-10-31 10:29:00,156.295,156.47,156.255,156.47,197800000.0
2008-10-31 10:30:00,156.47,156.765,156.435,156.755,221800000.0
2008-10-31 10:31:00,156.74,156.79,156.64,156.655,189200000.0
2008-10-31 10:32:00,156.655,156.835,156.655,156.8,262600000.0
2008-10-31 10:33:00,156.795,156.805,156.46,156.55,213200000.0
2008-10-31 10:34:00,156.545,156.565,156.44,156.46,205400000.0
2008-10-31 10:35:00,156.46,156.46,156.345,156.395,212200000.0
2008-10-31 10:36:00,156.385,156.45,156.37,156.44,163200000.0
2008-10-31 10:37:00,156.44,156.515,156.42,156.505,106200000.0
2008-10-31 10:38:00,156.51,156.59,156.455,156.475,191200000.0
2008-10-31 10:39:00,156.48,156.53,156.41,156.495,151200000.0
2008-10-31 10:40:00,156.495,156.56,156.46,156.535,166200000.0
2008-10-31 10:41:00,156.535,156.62,156.535,156.595,196600000.0
2008-10-31 10:42:00,156.57,156.61,156.47,156.61,203600000.0
2008-10-31 10:43:00,156.595,156.89,156.56,156.83,212400000.0
2008-10-31 10:44:00,156.835,156.85,156.705,156.84,241600000.0
2008-10-31 10:45:00,156.82,156.85,156.735,156.795,263000000.0
2008-10-31 10:46:00,156.795,156.915,156.675,156.885,202800000.0
2008-10-31 10:47:00,156.86,157.5,156.85,157.355,309200000.0
2008-10-31 10:48:00,157.37,157.595,157.17,157.255,290600000.0
2008-10-31 10:49:00,157.26,157.26,156.925,157.06,235600000.0
2008-10-31 10:50:00,157.06,157.2,156.955,157.025,247600000.0
2008-10-31 10:51:00,157.04,157.085,157.015,157.05,206400000.0
2008-10-31 10:52:00,157.05,157.255,157.01,157.145,219200000.0
2008-10-31 10:53:00,157.145,157.15,157.075,157.13,204000000.0
2008-10-31 10:54:00,157.135,157.235,157.115,157.195,203000000.0
2008-10-31 10:55:00,157.19,157.595,157.155,157.315,266200000.0
2008-10-31 10:56:00,157.3,157.45,157.225,157.35,208000000.0
2008-10-31 10:57:00,157.355,157.415,157.3,157.315,162000000.0
2008-10-31 10:58:00,157.32,157.34,157.28,157.3,137200000.0
2008-10-31 10:59:00,157.29,157.295,157.0,157.01,257800000.0
2008-10-31 11:00:00,157.01,157.105,156.95,156.95,166200000.0
2008-10-31 11:01:00,156.94,157.0,156.915,156.95,144600000.0
2008-10-31 11:02:00,156.95,156.95,156.61,156.61,252400000.0
2008-10-31 11:03:00,156.62,156.945,156.615,156.945,301800000.0
2008-10-31 11:04:00,156.945,156.995,156.825,156.985,224800000.0
2008-10-31 11:05:00,156.99,156.995,156.875,156.995,191200000.0
2008-10-31 11:06:00,156.99,157.08,156.88,156.9,167800000.0
2008-10-31 11:07:00,156.895,157.045,156.88,157.03,221800000.0
2008-10-31 11:08:00,157.02,157.17,157.0,157.065,181400000.0
2008-10-31 11:09:00,157.08,157.095,156.78,156.825,204800000.0
2008-10-31 11:10:00,156.825,156.9,156.8,156.89,239400000.0
2008-10-31 11:11:00,156.89,156.935,156.795,156.925,175800000.0
2008-10-31 11:12:00,156.925,157.19,156.9,157.19,205200000.0
2008-10-31 11:13:00,157.205,157.35,157.15,157.35,202800000.0
2008-10-31 11:14:00,157.32,157.47,157.3,157.465,206600000.0
2008-10-31 11:15:00,157.465,157.465,157.39,157.39,189400000.0
2008-10-31 11:16:00,157.4,157.4,157.205,157.29,184600000.0
2008-10-31 11:17:00,157.28,157.28,156.96,157.06,191600000.0
2008-10-31 11:18:00,157.07,157.205,157.04,157.165,198400000.0
2008-10-31 11:19:00,157.15,157.33,157.135,157.18,259400000.0
2008-10-31 11:20:00,157.175,157.19,157.01,157.16,162200000.0
2008-10-31 11:21:00,157.16,157.29,157.12,157.125,143200000.0
2008-10-31 11:22:00,157.125,157.17,157.045,157.105,141400000.0
2008-10-31 11:23:00,157.105,157.205,157.035,157.045,153400000.0
2008-10-31 11:24:00,157.04,157.045,156.85,156.88,219800000.0
2008-10-31 11:25:00,156.88,156.96,156.86,156.915,149400000.0
2008-10-31 11:26:00,156.915,156.935,156.895,156.905,93800000.0
2008-10-31 11:27:00,156.91,156.965,156.85,156.965,168000000.0
2008-10-31 11:28:00,156.97,156.995,156.905,156.93,140600000.0
2008-10-31 11:29:00,156.925,156.99,156.84,156.84,116200000.0
2008-10-31 11:30:00,156.85,156.87,156.715,156.775,176100000.0
2008-10-31 11:31:00,156.795,156.87,156.795,156.85,131600000.0
2008-10-31 11:32:00,156.85,156.955,156.82,156.935,197600000.0
2008-10-31 11:33:00,156.94,157.1,156.935,157.065,214200000.0
2008-10-31 11:34:00,157.07,157.1,157.005,157.04,201600000.0
2008-10-31 11:35:00,157.065,157.5,157.06,157.5,270100000.0
2008-10-31 11:36:00,157.495,157.52,157.305,157.315,223200000.0
2008-10-31 11:37:00,157.32,157.385,157.1,157.165,182500000.0
2008-10-31 11:38:00,157.165,157.165,157.025,157.065,150600000.0
2008-10-31 11:39:00,157.07,157.07,156.975,156.995,144500000.0
2008-10-31 11:40:00,156.995,157.15,156.995,157.145,133800000.0
2008-10-31 11:41:00,157.16,157.295,157.115,157.275,222800000.0
2008-10-31 11:42:00,157.275,157.315,157.14,157.205,171600000.0
2008-10-31 11:43:00,157.205,157.23,157.095,157.215,131400000.0
2008-10-31 11:44:00,157.215,157.235,157.025,157.065,207800000.0
2008-10-31 11:45:00,157.08,157.09,156.85,156.99,202400000.0
2008-10-31 11:46:00,156.945,156.995,156.875,156.9,197500000.0
2008-10-31 11:47:00,156.875,156.875,156.75,156.795,196900000.0
2008-10-31 11:48:00,156.795,156.995,156.79,156.885,152800000.0
2008-10-31 11:49:00,156.885,156.945,156.815,156.885,229400000.0
2008-10-31 11:50:00,156.885,156.91,156.825,156.83,154600000.0
2008-10-31 11:51:00,156.83,156.885,156.775,156.785,168100000.0
2008-10-31 11:52:00,156.785,156.945,156.725,156.765,250200000.0
2008-10-31 11:53:00,156.765,156.945,156.75,156.885,166900000.0
2008-10-31 11:54:00,156.885,156.94,156.84,156.925,139800000.0
2008-10-31 11:55:00,156.93,157.04,156.87,157.035,170700000.0
2008-10-31 11:56:00,157.03,157.2,156.96,157.08,203300000.0
2008-10-31 11:57:00,157.08,157.1,156.97,156.97,183000000.0
2008-10-31 11:58:00,156.965,156.99,156.945,156.975,107500000.0
2008-10-31 11:59:00,156.985,157.03,156.95,156.985,201900000.0
2008-10-31 12:00:00,156.99,157.005,156.85,156.865,191600000.0
2008-10-31 12:01:00,156.865,156.93,156.835,156.865,157600000.0
2008-10-31 12:02:00,156.865,157.0,156.845,156.92,147500000.0
2008-10-31 12:03:00,156.93,156.94,156.775,156.815,148800000.0
2008-10-31 12:04:00,156.805,156.905,156.78,156.89,183800000.0
2008-10-31 12:05:00,156.895,156.905,156.74,156.795,207600000.0
2008-10-31 12:06:00,156.795,156.8,156.72,156.75,107700000.0
2008-10-31 12:07:00,156.74,156.8,156.665,156.735,177700000.0
2008-10-31 12:08:00,156.74,156.755,156.47,156.54,219200000.0
2008-10-31 12:09:00,156.545,156.545,156.47,156.525,218400000.0
2008-10-31 12:10:00,156.535,156.54,156.46,156.495,114100000.0
2008-10-31 12:11:00,156.495,156.51,156.425,156.465,169000000.0
2008-10-31 12:12:00,156.465,156.5,156.42,156.45,167000000.0
2008-10-31 12:13:00,156.47,156.595,156.44,156.595,198500000.0
2008-10-31 12:14:00,156.58,156.615,156.485,156.515,219300000.0
2008-10-31 12:15:00,156.515,156.56,156.465,156.51,232600000.0
2008-10-31 12:16:00,156.475,156.555,156.45,156.525,228700000.0
2008-10-31 12:17:00,156.525,156.585,156.485,156.54,161100000.0
2008-10-31 12:18:00,156.54,156.72,156.53,156.685,223900000.0
2008-10-31 12:19:00,156.665,156.695,156.59,156.63,122700000.0
2008-10-31 12:20:00,156.63,156.695,156.55,156.665,194200000.0
2008-10-31 12:21:00,156.68,156.865,156.675,156.76,218900000.0
2008-10-31 12:22:00,156.78,156.88,156.775,156.88,109600000.0
2008-10-31 12:23:00,156.88,156.975,156.87,156.94,166000000.0
2008-10-31 12:24:00,156.945,156.955,156.825,156.88,163700000.0
2008-10-31 12:25:00,156.89,156.93,156.755,156.81,143200000.0
2008-10-31 12:26:00,156.8,156.84,156.8,156.82,108200000.0
2008-10-31 12:27:00,156.825,156.845,156.765,156.78,79900000.0
2008-10-31 12:28:00,156.795,156.84,156.765,156.805,222600000.0
2008-10-31 12:29:00,156.805,156.875,156.79,156.875,156800000.0
2008-10-31 12:30:00,156.875,156.88,156.825,156.84,119400000.0
2008-10-31 12:31:00,156.84,156.84,156.8,156.8,77700000.0
2008-10-31 12:32:00,156.81,156.83,156.695,156.82,165800000.0
2008-10-31 12:33:00,156.825,156.83,156.79,156.8,63700000.0
2008-10-31 12:34:00,156.8,156.825,156.77,156.79,94400000.0
2008-10-31 12:35:00,156.79,156.815,156.77,156.815,118300000.0
2008-10-31 12:36:00,156.83,157.03,156.815,156.9,294500000.0
2008-10-31 12:37:00,156.91,157.125,156.88,157.095,227200000.0
2008-10-31 12:38:00,157.095,157.35,157.095,157.335,227200000.0
2008-10-31 12:39:00,157.405,158.2,157.405,157.635,305800000.0
2008-10-31 12:40:00,157.62,157.685,157.54,157.615,200000000.0
2008-10-31 12:41:00,157.615,157.655,157.565,157.605,158600000.0
2008-10-31 12:42:00,157.645,157.77,157.605,157.75,139300000.0
2008-10-31 12:43:00,157.77,158.045,157.755,157.925,200200000.0
2008-10-31 12:44:00,157.93,157.945,157.77,157.85,108700000.0
2008-10-31 12:45:00,157.82,157.835,157.59,157.625,197900000.0
2008-10-31 12:46:00,157.625,157.635,157.4,157.42,211900000.0
2008-10-31 12:47:00,157.42,157.51,157.31,157.47,179000000.0
2008-10-31 12:48:00,157.48,157.785,157.455,157.755,266600000.0
2008-10-31 12:49:00,157.76,157.86,157.76,157.8,168100000.0
2008-10-31 12:50:00,157.8,157.81,157.73,157.76,153800000.0
2008-10-31 12:51:00,157.75,157.95,157.665,157.845,322200000.0
2008-10-31 12:52:00,157.85,157.85,157.745,157.815,197800000.0
2008-10-31 12:53:00,157.835,157.87,157.825,157.865,140100000.0
2008-10-31 12:54:00,157.865,157.955,157.855,157.91,239899998.0
2008-10-31 12:55:00,157.91,157.91,157.665,157.695,486400000.0
2008-10-31 12:56:00,157.705,157.865,157.7,157.74,263400000.0
2008-10-31 12:57:00,157.755,157.82,157.68,157.725,290100000.0
2008-10-31 12:58:00,157.735,157.77,157.705,157.73,206100000.0
2008-10-31 12:59:00,157.73,157.895,157.705,157.895,234500000.0
2008-10-31 13:00:00,157.885,158.0,157.85,157.97,339700000.0
2008-10-31 13:01:00,157.97,158.135,157.955,158.095,292700000.0
2008-10-31 13:02:00,158.11,158.185,158.04,158.14,129000000.0
2008-10-31 13:03:00,158.15,158.215,158.075,158.2,282900000.0
2008-10-31 13:04:00,158.2,158.25,158.175,158.25,124800000.0
2008-10-31 13:05:00,158.25,158.77,158.24,158.745,247400000.0
2008-10-31 13:06:00,158.75,159.345,158.735,159.23,287500000.0
2008-10-31 13:07:00,159.245,159.31,158.895,159.0,267400000.0
2008-10-31 13:08:00,159.005,159.125,158.785,158.825,292400000.0
2008-10-31 13:09:00,158.835,158.885,158.76,158.815,275900000.0
2008-10-31 13:10:00,158.82,158.89,158.81,158.855,200400000.0
2008-10-31 13:11:00,158.865,159.31,158.86,159.105,416100000.0
2008-10-31 13:12:00,159.115,159.305,158.97,159.055,331100000.0
2008-10-31 13:13:00,159.07,159.145,158.925,158.995,212500000.0
2008-10-31 13:14:00,158.985,159.01,158.735,158.755,143900000.0
2008-10-31 13:15:00,158.74,158.825,158.665,158.77,257100000.0
2008-10-31 13:16:00,158.77,158.77,158.57,158.595,202300000.0
2008-10-31 13:17:00,158.6,158.735,158.59,158.735,232900000.0
2008-10-31 13:18:00,158.715,158.77,158.68,158.695,210300000.0
2008-10-31 13:19:00,158.695,158.76,158.68,158.76,199900000.0
2008-10-31 13:20:00,158.76,159.005,158.7,158.97,182900000.0
2008-10-31 13:21:00,158.97,159.03,158.92,158.965,182500000.0
2008-10-31 13:22:00,158.965,158.99,158.875,158.965,148900000.0
2008-10-31 13:23:00,158.95,159.025,158.84,158.935,242200000.0
2008-10-31 13:24:00,158.93,159.095,158.925,159.025,171300000.0
2008-10-31 13:25:00,159.04,159.085,158.96,159.085,184100000.0
2008-10-31 13:26:00,159.08,159.105,158.92,159.025,200300000.0
2008-10-31 13:27:00,159.025,159.26,158.97,159.085,396900000.0
2008-10-31 13:28:00,159.1,159.2,159.075,159.175,82400000.0
2008-10-31 13:29:00,159.17,159.17,158.995,159.07,384899999.0
2008-10-31 13:30:00,159.07,159.135,159.0,159.095,176000000.0
2008-10-31 13:31:00,159.09,159.275,159.09,159.24,176500000.0
2008-10-31 13:32:00,159.24,159.375,159.115,159.17,217500000.0
2008-10-31 13:33:00,159.17,159.22,159.08,159.115,140500000.0
2008-10-31 13:34:00,159.11,159.14,158.74,158.775,158640000.0
2008-10-31 13:35:00,158.765,159.06,158.61,158.795,220900000.0
2008-10-31 13:36:00,158.795,159.035,158.74,158.945,230300000.0
2008-10-31 13:37:00,158.955,158.955,158.595,158.61,123300000.0
2008-10-31 13:38:00,158.595,158.715,158.56,158.7,167900000.0
2008-10-31 13:39:00,158.735,158.84,158.685,158.685,224500000.0
2008-10-31 13:40:00,158.665,158.71,158.61,158.67,172500000.0
2008-10-31 13:41:00,158.68,158.71,158.635,158.665,196400000.0
2008-10-31 13:42:00,158.675,158.675,158.52,158.535,170100000.0
2008-10-31 13:43:00,158.535,158.58,158.51,158.54,126400000.0
2008-10-31 13:44:00,158.54,158.65,158.515,158.58,165300000.0
2008-10-31 13:45:00,158.585,158.8,158.575,158.75,213200000.0
2008-10-31 13:46:00,158.76,158.945,158.62,158.62,161300000.0
2008-10-31 13:47:00,158.635,158.81,158.63,158.795,198900000.0
2008-10-31 13:48:00,158.8,158.8,158.63,158.635,209800000.0
2008-10-31 13:49:00,158.635,158.665,158.435,158.44,172500000.0
2008-10-31 13:50:00,158.44,158.465,158.165,158.305,217500000.0
2008-10-31 13:51:00,158.305,158.305,158.15,158.21,268300000.0
2008-10-31 13:52:00,158.2,158.225,158.025,158.035,157000000.0
2008-10-31 13:53:00,158.04,158.105,158.005,158.095,211800000.0
2008-10-31 13:54:00,158.1,158.29,158.04,158.12,249500000.0
2008-10-31 13:55:00,158.085,158.135,157.915,157.94,220700000.0
2008-10-31 13:56:00,157.94,157.96,157.85,157.945,206500000.0
2008-10-31 13:57:00,157.94,158.05,157.81,157.9,280600000.0
2008-10-31 13:58:00,157.93,158.02,157.885,157.925,254000000.0
2008-10-31 13:59:00,157.92,157.94,157.7,157.75,257500000.0
2008-10-31 14:00:00,157.74,157.79,157.685,157.775,190600000.0
2008-10-31 14:01:00,157.77,157.77,157.635,157.705,154000000.0
2008-10-31 14:02:00,157.7,157.75,157.575,157.685,278500000.0
2008-10-31 14:03:00,157.695,157.87,157.68,157.865,182500000.0
2008-10-31 14:04:00,157.865,157.87,157.795,157.84,168400000.0
2008-10-31 14:05:00,157.835,157.94,157.825,157.905,175600000.0
2008-10-31 14:06:00,157.905,158.06,157.905,158.05,202200000.0
2008-10-31 14:07:00,158.055,158.085,157.895,158.055,188700000.0
2008-10-31 14:08:00,158.06,158.205,158.045,158.2,159800000.0
2008-10-31 14:09:00,158.195,158.405,158.195,158.29,272400000.0
2008-10-31 14:10:00,158.265,158.455,158.265,158.28,344000000.0
2008-10-31 14:11:00,158.245,158.245,157.97,158.02,264200000.0
2008-10-31 14:12:00,158.02,158.02,157.91,157.995,163100000.0
2008-10-31 14:13:00,158.0,158.085,157.99,158.085,135000000.0
2008-10-31 14:14:00,158.08,158.245,158.08,158.135,193500000.0
2008-10-31 14:15:00,158.13,158.175,158.085,158.17,285800000.0
2008-10-31 14:16:00,158.17,158.275,158.06,158.07,175400000.0
2008-10-31 14:17:00,158.07,158.14,158.06,158.11,142500000.0
2008-10-31 14:18:00,158.1,158.15,158.075,158.085,147500000.0
2008-10-31 14:19:00,158.085,158.125,158.08,158.1,90400000.0
2008-10-31 14:20:00,158.1,158.115,158.08,158.095,144600000.0
2008-10-31 14:21:00,158.095,158.12,157.935,157.985,141400000.0
2008-10-31 14:22:00,157.97,158.045,157.95,158.015,141800000.0
2008-10-31 14:23:00,158.02,158.145,157.785,157.88,229700000.0
2008-10-31 14:24:00,157.88,157.95,157.86,157.935,233500000.0
2008-10-31 14:25:00,157.925,158.085,157.9,158.045,157700000.0
2008-10-31 14:26:00,158.045,158.125,157.925,157.99,262000000.0
2008-10-31 14:27:00,157.99,158.065,157.975,158.065,184100000.0
2008-10-31 14:28:00,158.065,158.065,157.875,157.93,254200000.0
2008-10-31 14:29:00,157.93,157.965,157.885,157.955,185500000.0
2008-10-31 14:30:00,157.94,157.98,157.885,157.975,200000000.0
2008-10-31 14:31:00,157.975,158.04,157.895,157.975,213000000.0
2008-10-31 14:32:00,157.97,158.065,157.95,157.95,277200000.0
2008-10-31 14:33:00,157.955,157.97,157.905,157.925,171200000.0
2008-10-31 14:34:00,157.93,158.125,157.91,158.005,278800000.0
2008-10-31 14:35:00,158.02,158.04,157.925,157.945,294600000.0
2008-10-31 14:36:00,157.94,157.955,157.85,157.92,311800000.0
2008-10-31 14:37:00,157.875,158.01,157.87,157.99,217900000.0
2008-10-31 14:38:00,157.99,158.085,157.96,158.085,236400000.0
2008-10-31 14:39:00,158.09,158.21,158.055,158.06,298500000.0
2008-10-31 14:40:00,158.06,158.125,157.975,158.06,145000000.0
2008-10-31 14:41:00,158.06,158.065,157.935,157.975,189100000.0
2008-10-31 14:42:00,157.975,158.015,157.9,157.975,227000000.0
2008-10-31 14:43:00,157.99,158.005,157.92,157.98,168400000.0
2008-10-31 14:44:00,157.975,158.09,157.885,157.945,219500000.0
2008-10-31 14:45:00,157.945,158.015,157.87,157.925,168200000.0
2008-10-31 14:46:00,157.925,158.005,157.915,157.97,321600000.0
2008-10-31 14:47:00,157.975,158.005,157.925,157.93,278100000.0
2008-10-31 14:48:00,157.93,158.005,157.92,157.985,185800000.0
2008-10-31 14:49:00,157.98,158.015,157.955,158.005,162900000.0
2008-10-31 14:50:00,157.995,158.07,157.9,157.9,278400000.0
2008-10-31 14:51:00,157.895,158.11,157.895,158.09,267400000.0
2008-10-31 14:52:00,158.095,158.295,158.07,158.255,272600000.0
2008-10-31 14:53:00,158.255,158.255,158.235,158.235,96000000.0
2008-10-31 14:54:00,158.225,158.295,158.21,158.295,265000000.0
2008-10-31 14:55:00,158.31,158.35,158.175,158.22,216100000.0
2008-10-31 14:56:00,158.21,158.22,158.14,158.145,133800000.0
2008-10-31 14:57:00,158.155,158.42,158.11,158.32,189200000.0
2008-10-31 14:58:00,158.295,158.395,158.205,158.33,202700000.0
2008-10-31 14:59:00,158.33,158.43,158.22,158.43,220000000.0
2008-10-31 15:00:00,158.37,158.46,158.16,158.21,227500000.0
2008-10-31 15:01:00,158.22,158.37,158.195,158.26,211200000.0
2008-10-31 15:02:00,158.265,158.285,158.165,158.21,238600000.0
2008-10-31 15:03:00,158.22,158.365,158.19,158.345,186300000.0
2008-10-31 15:04:00,158.345,158.385,158.24,158.345,275600000.0
2008-10-31 15:05:00,158.335,158.42,158.325,158.335,232400000.0
2008-10-31 15:06:00,158.335,158.35,158.325,158.34,202900000.0
2008-10-31 15:07:00,158.34,158.78,158.33,158.78,257800000.0
2008-10-31 15:08:00,158.78,158.805,158.625,158.645,187500000.0
2008-10-31 15:09:00,158.655,158.765,158.635,158.735,208700000.0
2008-10-31 15:10:00,158.735,158.81,158.645,158.81,330400000.0
2008-10-31 15:11:00,158.815,158.85,158.7,158.7,180200000.0
2008-10-31 15:12:00,158.71,158.83,158.69,158.8,284000000.0
2008-10-31 15:13:00,158.8,158.865,158.745,158.765,211600000.0
2008-10-31 15:14:00,158.76,158.78,158.715,158.765,184300000.0
2008-10-31 15:15:00,158.77,158.815,158.765,158.81,166500000.0
2008-10-31 15:16:00,158.805,158.885,158.79,158.885,159000000.0
2008-10-31 15:17:00,158.885,158.91,158.85,158.875,189300000.0
2008-10-31 15:18:00,158.875,158.885,158.775,158.79,154200000.0
2008-10-31 15:19:00,158.8,158.895,158.795,158.86,141700000.0
2008-10-31 15:20:00,158.835,158.835,158.66,158.68,176300000.0
2008-10-31 15:21:00,158.68,158.685,158.61,158.67,162300000.0
2008-10-31 15:22:00,158.67,158.8,158.655,158.745,185700000.0
2008-10-31 15:23:00,158.75,158.795,158.685,158.76,216400000.0
2008-10-31 15:24:00,158.765,158.835,158.735,158.81,231400000.0
2008-10-31 15:25:00,158.8,158.815,158.74,158.75,129000000.0
2008-10-31 15:26:00,158.75,158.925,158.73,158.885,269800000.0
2008-10-31 15:27:00,158.88,159.05,158.85,158.9,248300000.0
2008-10-31 15:28:00,158.905,158.925,158.83,158.91,183200000.0
2008-10-31 15:29:00,158.905,158.91,158.78,158.85,177000000.0
2008-10-31 15:30:00,158.835,158.99,158.785,158.86,264700000.0
2008-10-31 15:31:00,158.85,158.925,158.825,158.86,166800000.0
2008-10-31 15:32:00,158.86,158.95,158.815,158.82,200300000.0
2008-10-31 15:33:00,158.82,158.85,158.63,158.735,290800000.0
2008-10-31 15:34:00,158.735,158.79,158.655,158.715,197800000.0
2008-10-31 15:35:00,158.715,158.735,158.615,158.705,198800000.0
2008-10-31 15:36:00,158.71,158.76,158.69,158.74,178100000.0
2008-10-31 15:37:00,158.74,158.74,158.61,158.73,238800000.0
2008-10-31 15:38:00,158.73,158.755,158.585,158.63,166600000.0
2008-10-31 15:39:00,158.63,158.695,158.59,158.67,231200000.0
2008-10-31 15:40:00,158.675,158.76,158.65,158.695,251000000.0
2008-10-31 15:41:00,158.7,158.89,158.665,158.88,230400000.0
2008-10-31 15:42:00,158.88,159.0,158.865,158.89,199600000.0
2008-10-31 15:43:00,158.895,158.96,158.8,158.89,206800000.0
2008-10-31 15:44:00,158.905,158.985,158.73,158.74,265800000.0
2008-10-31 15:45:00,158.74,158.76,158.435,158.52,276300000.0
2008-10-31 15:46:00,158.52,158.65,158.495,158.61,355600000.0
2008-10-31 15:47:00,158.61,158.63,158.4,158.415,211200000.0
2008-10-31 15:48:00,158.42,158.56,158.395,158.415,322600000.0
2008-10-31 15:49:00,158.415,158.42,158.25,158.29,251200000.0
2008-10-31 15:50:00,158.29,158.45,158.29,158.395,295900000.0
2008-10-31 15:51:00,158.405,158.495,158.405,158.47,256400000.0
2008-10-31 15:52:00,158.47,158.515,158.25,158.265,152100000.0
2008-10-31 15:53:00,158.265,158.325,158.105,158.3,249800000.0
2008-10-31 15:54:00,158.315,158.465,158.22,158.37,321000000.0
2008-10-31 15:55:00,158.385,158.665,158.385,158.615,314300000.0
2008-10-31 15:56:00,158.615,158.615,158.48,158.59,228300000.0
2008-10-31 15:57:00,158.595,158.875,158.575,158.86,308900000.0
2008-10-31 15:58:00,158.865,158.865,158.665,158.79,230800000.0
2008-10-31 15:59:00,158.78,159.13,158.78,159.13,244400000.0
2008-10-31 16:00:00,159.125,159.155,159.005,159.13,254200000.0
2008-10-31 16:01:00,159.13,159.155,159.015,159.015,289800000.0
2008-10-31 16:02:00,159.015,159.26,158.995,159.26,290800000.0
2008-10-31 16:03:00,159.265,159.37,159.2,159.215,255400000.0
2008-10-31 16:04:00,159.215,159.32,159.17,159.235,293900000.0
2008-10-31 16:05:00,159.235,159.355,159.22,159.225,227100000.0
2008-10-31 16:06:00,159.225,159.235,159.06,159.06,204600000.0
2008-10-31 16:07:00,159.08,159.08,158.71,158.765,262400000.0
2008-10-31 16:08:00,158.73,158.95,158.725,158.95,254300000.0
2008-10-31 16:09:00,158.95,159.15,158.95,159.13,278700000.0
2008-10-31 16:10:00,159.13,159.15,159.03,159.11,225400000.0
2008-10-31 16:11:00,159.11,159.325,159.07,159.305,323300000.0
2008-10-31 16:12:00,159.305,159.435,159.305,159.38,315500000.0
2008-10-31 16:13:00,159.38,159.445,159.305,159.33,386300000.0
2008-10-31 16:14:00,159.335,159.465,159.33,159.465,209200000.0
2008-10-31 16:15:00,159.455,159.455,159.205,159.225,200700000.0
2008-10-31 16:16:00,159.215,159.22,158.94,158.99,276700000.0
2008-10-31 16:17:00,158.985,159.0,158.85,158.945,264100000.0
2008-10-31 16:18:00,158.945,159.155,158.915,159.155,320000000.0
2008-10-31 16:19:00,159.155,159.175,159.035,159.125,230900000.0
2008-10-31 16:20:00,159.125,159.2,159.095,159.155,163200000.0
2008-10-31 16:21:00,159.12,159.18,159.11,159.14,194600000.0
2008-10-31 16:22:00,159.14,159.16,158.65,158.65,337500000.0
2008-10-31 16:23:00,158.65,158.735,158.46,158.635,279000000.0
2008-10-31 16:24:00,158.645,158.715,158.63,158.655,284800000.0
2008-10-31 16:25:00,158.67,158.67,158.37,158.43,315300000.0
2008-10-31 16:26:00,158.43,158.435,158.095,158.155,256700000.0
2008-10-31 16:27:00,158.16,158.3,158.15,158.2,225600000.0
2008-10-31 16:28:00,158.2,158.305,158.17,158.265,308300000.0
2008-10-31 16:29:00,158.275,158.485,158.265,158.48,260600000.0
2008-10-31 16:30:00,158.465,158.52,158.395,158.48,174700000.0
2008-10-31 16:31:00,158.48,158.545,158.435,158.48,186200000.0
2008-10-31 16:32:00,158.49,158.535,158.45,158.48,184200000.0
2008-10-31 16:33:00,158.47,158.515,158.37,158.375,155200000.0
2008-10-31 16:34:00,158.375,158.45,158.28,158.29,215200000.0
2008-10-31 16:35:00,158.29,158.325,158.225,158.25,441500000.0
2008-10-31 16:36:00,158.25,158.27,158.04,158.06,240300000.0
2008-10-31 16:37:00,158.055,158.09,157.715,157.835,231200000.0
2008-10-31 16:38:00,157.84,158.07,157.825,157.935,268000000.0
2008-10-31 16:39:00,157.935,158.12,157.935,158.12,244700000.0
2008-10-31 16:40:00,158.12,158.125,158.03,158.11,220800000.0
2008-10-31 16:41:00,158.11,158.185,158.09,158.185,183800000.0
2008-10-31 16:42:00,158.185,158.325,158.17,158.325,196200000.0
2008-10-31 16:43:00,158.325,158.39,158.28,158.35,225500000.0
2008-10-31 16:44:00,158.35,158.86,158.33,158.85,268700000.0
2008-10-31 16:45:00,158.845,158.865,158.505,158.515,232000000.0
2008-10-31 16:46:00,158.52,158.63,158.405,158.405,237400000.0
2008-10-31 16:47:00,158.405,158.47,158.25,158.365,253600000.0
2008-10-31 16:48:00,158.365,158.435,158.355,158.405,230500000.0
2008-10-31 16:49:00,158.395,158.405,158.2,158.28,248500000.0
2008-10-31 16:50:00,158.27,158.37,158.235,158.295,186200000.0
2008-10-31 16:51:00,158.295,158.41,158.255,158.36,213600000.0
2008-10-31 16:52:00,158.36,158.36,158.125,158.205,204600000.0
2008-10-31 16:53:00,158.21,158.455,158.21,158.455,194200000.0
2008-10-31 16:54:00,158.445,158.645,158.43,158.645,191400000.0
2008-10-31 16:55:00,158.645,158.73,158.6,158.625,226800000.0
2008-10-31 16:56:00,158.62,158.675,158.56,158.585,194500000.0
2008-10-31 16:57:00,158.59,158.74,158.575,158.68,214000000.0
2008-10-31 16:58:00,158.68,158.68,158.57,158.585,171000000.0
2008-10-31 16:59:00,158.585,159.1,158.56,159.07,244400000.0
2008-10-31 17:00:00,159.07,159.31,158.97,159.04,215000000.0
2008-10-31 17:01:00,159.03,159.295,159.03,159.19,239500000.0
2008-10-31 17:02:00,159.2,159.215,159.065,159.18,240000000.0
2008-10-31 17:03:00,159.19,159.3,159.12,159.23,255500000.0
2008-10-31 17:04:00,159.23,159.485,159.16,159.485,191800000.0
2008-10-31 17:05:00,159.485,159.59,159.425,159.52,240900000.0
2008-10-31 17:06:00,159.505,159.54,159.49,159.51,167200000.0
2008-10-31 17:07:00,159.51,159.51,159.315,159.375,170400000.0
2008-10-31 17:08:00,159.375,159.485,159.36,159.455,188800000.0
2008-10-31 17:09:00,159.455,159.54,159.405,159.405,300800000.0
2008-10-31 17:10:00,159.415,159.46,159.355,159.44,204600000.0
2008-10-31 17:11:00,159.45,159.46,159.165,159.27,256500000.0
2008-10-31 17:12:00,159.265,159.535,159.265,159.515,277000000.0
2008-10-31 17:13:00,159.5,159.58,159.5,159.52,227500000.0
2008-10-31 17:14:00,159.52,159.525,159.365,159.45,315100000.0
2008-10-31 17:15:00,159.45,159.865,159.43,159.865,215700000.0
2008-10-31 17:16:00,159.86,160.16,159.765,160.16,280800000.0
2008-10-31 17:17:00,160.195,160.38,160.18,160.235,178200000.0
2008-10-31 17:18:00,160.245,160.26,159.89,159.915,172600000.0
2008-10-31 17:19:00,159.92,160.07,159.88,160.07,234100000.0
2008-10-31 17:20:00,160.07,160.14,159.73,159.73,225000000.0
2008-10-31 17:21:00,159.73,159.73,159.48,159.61,253500000.0
2008-10-31 17:22:00,159.61,159.885,159.57,159.82,233700000.0
2008-10-31 17:23:00,159.82,159.905,159.69,159.905,285100000.0
2008-10-31 17:24:00,159.905,160.0,159.725,159.84,240300000.0
2008-10-31 17:25:00,159.84,159.98,159.61,159.685,253400000.0
2008-10-31 17:26:00,159.685,159.825,159.685,159.745,298300000.0
2008-10-31 17:27:00,159.75,159.9,159.715,159.9,311000000.0
2008-10-31 17:28:00,159.905,160.065,159.88,159.965,271200000.0
2008-10-31 17:29:00,159.955,160.255,159.92,160.23,343300000.0
2008-10-31 17:30:00,160.23,160.23,160.08,160.19,262000000.0
2008-10-31 17:31:00,160.2,160.425,160.175,160.305,270800000.0
2008-10-31 17:32:00,160.29,160.46,160.285,160.33,326000000.0
2008-10-31 17:33:00,160.325,160.45,160.325,160.45,302000000.0
2008-10-31 17:34:00,160.455,160.63,160.455,160.63,378300000.0
2008-10-31 17:35:00,160.62,160.76,160.375,160.4,258900000.0
2008-10-31 17:36:00,160.39,160.57,160.335,160.525,281400000.0
2008-10-31 17:37:00,160.54,160.54,160.21,160.235,267400000.0
2008-10-31 17:38:00,160.225,160.275,160.09,160.14,267800000.0
2008-10-31 17:39:00,160.15,160.23,160.125,160.185,266500000.0
2008-10-31 17:40:00,160.185,160.305,160.055,160.07,245800000.0
2008-10-31 17:41:00,160.07,160.125,159.905,159.905,245300000.0
2008-10-31 17:42:00,159.935,160.09,159.93,159.99,292700000.0
2008-10-31 17:43:00,160.005,160.06,159.97,160.0,324100000.0
2008-10-31 17:44:00,159.99,160.01,159.85,159.865,305900000.0
2008-10-31 17:45:00,159.88,159.93,159.74,159.745,297600000.0
2008-10-31 17:46:00,159.75,159.78,159.085,159.16,280000000.0
2008-10-31 17:47:00,159.18,159.35,159.17,159.245,328200000.0
2008-10-31 17:48:00,159.245,159.635,159.195,159.505,347000000.0
2008-10-31 17:49:00,159.51,159.675,159.49,159.49,306600000.0
2008-10-31 17:50:00,159.48,159.57,159.48,159.505,246800000.0
2008-10-31 17:51:00,159.505,159.845,159.505,159.83,280400000.0
2008-10-31 17:52:00,159.83,159.89,159.66,159.67,237500000.0
2008-10-31 17:53:00,159.685,159.755,159.53,159.647,267800000.0
2008-10-31 17:54:00,159.695,159.935,159.675,159.86,266400000.0
2008-10-31 17:55:00,159.86,159.985,159.845,159.885,279300000.0
2008-10-31 17:56:00,159.89,159.89,159.705,159.79,354900000.0
2008-10-31 17:57:00,159.79,159.85,159.775,159.825,249800000.0
2008-10-31 17:58:00,159.815,159.865,159.495,159.515,179900000.0
2008-10-31 17:59:00,159.48,159.48,158.825,158.9,250400000.0
2008-10-31 18:00:00,158.9,158.935,158.54,158.855,224200000.0
2008-10-31 18:01:00,158.89,159.21,158.76,159.155,201800000.0
2008-10-31 18:02:00,159.12,159.12,158.915,159.03,182700000.0
2008-10-31 18:03:00,159.015,159.055,158.91,159.04,260600000.0
2008-10-31 18:04:00,159.04,159.06,158.545,158.645,297900000.0
2008-10-31 18:05:00,158.655,158.66,158.42,158.52,216100000.0
2008-10-31 18:06:00,158.505,158.57,158.325,158.325,272700000.0
2008-10-31 18:07:00,158.315,158.51,158.24,158.495,253600000.0
2008-10-31 18:08:00,158.495,158.505,158.235,158.34,290300000.0
2008-10-31 18:09:00,158.34,158.495,158.325,158.325,271300000.0
2008-10-31 18:10:00,158.315,158.34,158.215,158.28,298200000.0
2008-10-31 18:11:00,158.3,158.4,158.285,158.335,207900000.0
2008-10-31 18:12:00,158.33,158.46,158.33,158.355,252800000.0
2008-10-31 18:13:00,158.355,158.415,157.99,157.99,282300000.0
2008-10-31 18:14:00,157.99,158.145,157.94,158.06,322600000.0
2008-10-31 18:15:00,158.06,158.115,157.835,157.89,268400000.0
2008-10-31 18:16:00,157.905,157.905,157.355,157.36,332100000.0
2008-10-31 18:17:00,157.365,157.5,157.22,157.5,263700000.0
2008-10-31 18:18:00,157.5,157.795,157.445,157.79,236800000.0
2008-10-31 18:19:00,157.805,158.325,157.77,158.315,263400000.0
2008-10-31 18:20:00,158.33,158.45,158.325,158.415,254600000.0
2008-10-31 18:21:00,158.44,158.955,158.39,158.74,266800000.0
2008-10-31 18:22:00,158.705,158.715,158.395,158.405,317600000.0
2008-10-31 18:23:00,158.405,158.585,158.405,158.51,283000000.0
2008-10-31 18:24:00,158.51,158.515,158.35,158.355,259200000.0
2008-10-31 18:25:00,158.325,158.465,158.24,158.41,244800000.0
2008-10-31 18:26:00,158.41,158.53,158.395,158.515,320000000.0
2008-10-31 18:27:00,158.51,158.74,158.47,158.68,241200000.0
2008-10-31 18:28:00,158.68,158.82,158.68,158.75,237200000.0
2008-10-31 18:29:00,158.755,158.895,158.6,158.65,261800000.0
2008-10-31 18:30:00,158.645,158.755,158.465,158.555,324100000.0
2008-10-31 18:31:00,158.555,158.725,158.545,158.635,229100000.0
2008-10-31 18:32:00,158.6,158.655,158.465,158.62,285900000.0
2008-10-31 18:33:00,158.62,158.88,158.54,158.87,282000000.0
2008-10-31 18:34:00,158.87,158.97,158.795,158.795,242200000.0
2008-10-31 18:35:00,158.795,159.125,158.765,159.09,255600000.0
2008-10-31 18:36:00,159.1,159.1,158.615,158.915,253200000.0
2008-10-31 18:37:00,158.915,159.04,158.86,158.87,214400000.0
2008-10-31 18:38:00,158.885,159.065,158.855,158.855,260300000.0
2008-10-31 18:39:00,158.86,158.925,158.735,158.85,268400000.0
2008-10-31 18:40:00,158.85,158.92,158.825,158.865,298200000.0
2008-10-31 18:41:00,158.86,158.905,158.745,158.9,232300000.0
2008-10-31 18:42:00,158.895,158.9,158.66,158.8,285300000.0
2008-10-31 18:43:00,158.785,158.795,158.585,158.625,206900000.0
2008-10-31 18:44:00,158.63,158.67,158.59,158.61,215800000.0
2008-10-31 18:45:00,158.625,158.67,158.475,158.5,232800000.0
2008-10-31 18:46:00,158.5,158.66,158.41,158.64,243900000.0
2008-10-31 18:47:00,158.635,158.68,158.58,158.63,256300000.0
2008-10-31 18:48:00,158.63,158.77,158.62,158.715,242300000.0
2008-10-31 18:49:00,158.715,158.745,158.61,158.62,259800000.0
2008-10-31 18:50:00,158.62,158.72,158.55,158.63,274100000.0
2008-10-31 18:51:00,158.635,158.72,158.595,158.69,238500000.0
2008-10-31 18:52:00,158.69,158.795,158.625,158.78,218100000.0
2008-10-31 18:53:00,158.775,158.8,158.64,158.64,214600000.0
2008-10-31 18:54:00,158.65,158.66,158.565,158.66,182100000.0
2008-10-31 18:55:00,158.66,158.765,158.655,158.705,180800000.0
2008-10-31 18:56:00,158.7,158.935,158.7,158.885,295900000.0
2008-10-31 18:57:00,158.895,158.97,158.895,158.935,319200000.0
2008-10-31 18:58:00,158.935,159.03,158.875,158.955,330800000.0
2008-10-31 18:59:00,158.955,158.965,158.75,158.765,235800000.0
2008-10-31 19:00:00,158.77,158.83,158.63,158.83,246100000.0
2008-10-31 19:01:00,158.83,158.93,158.83,158.92,237000000.0
2008-10-31 19:02:00,158.92,159.02,158.795,158.85,245000000.0
2008-10-31 19:03:00,158.86,159.015,158.715,159.0,324200000.0
2008-10-31 19:04:00,158.995,159.195,158.995,159.16,280700000.0
2008-10-31 19:05:00,159.16,159.26,159.105,159.145,233400000.0
2008-10-31 19:06:00,159.145,159.445,159.145,159.44,250300000.0
2008-10-31 19:07:00,159.44,159.475,159.345,159.365,302100000.0
2008-10-31 19:08:00,159.365,159.665,159.355,159.595,262500000.0
2008-10-31 19:09:00,159.61,159.65,159.55,159.59,384600000.0
2008-10-31 19:10:00,159.575,159.685,159.575,159.645,207200000.0
2008-10-31 19:11:00,159.64,159.795,159.635,159.685,216000000.0
2008-10-31 19:12:00,159.69,159.865,159.685,159.75,263400000.0
2008-10-31 19:13:00,159.74,159.79,159.66,159.685,257800000.0
2008-10-31 19:14:00,159.7,159.76,159.575,159.65,219100000.0
2008-10-31 19:15:00,159.645,159.68,159.6,159.615,172500000.0
2008-10-31 19:16:00,159.615,159.72,159.585,159.655,219800000.0
2008-10-31 19:17:00,159.65,159.76,159.615,159.615,166600000.0
2008-10-31 19:18:00,159.615,159.67,159.6,159.665,198000000.0
2008-10-31 19:19:00,159.675,159.73,159.64,159.66,266600000.0
2008-10-31 19:20:00,159.665,159.785,159.63,159.74,251000000.0
2008-10-31 19:21:00,159.75,159.99,159.735,159.99,292200000.0
2008-10-31 19:22:00,159.995,159.995,159.705,159.83,246800000.0
2008-10-31 19:23:00,159.825,160.165,159.805,160.165,238200000.0
2008-10-31 19:24:00,160.16,160.485,160.16,160.46,324100000.0
2008-10-31 19:25:00,160.465,160.495,160.195,160.25,307500000.0
2008-10-31 19:26:00,160.265,160.315,160.1,160.205,374500000.0
2008-10-31 19:27:00,160.21,160.24,160.045,160.09,237500000.0
2008-10-31 19:28:00,160.09,160.365,160.09,160.27,277700000.0
2008-10-31 19:29:00,160.265,160.3,160.23,160.285,144600000.0
2008-10-31 19:30:00,160.295,160.31,160.08,160.15,309700000.0
2008-10-31 19:31:00,160.15,160.25,160.11,160.21,263100000.0
2008-10-31 19:32:00,160.21,160.325,160.13,160.325,251100000.0
2008-10-31 19:33:00,160.33,160.365,160.155,160.345,248500000.0
2008-10-31 19:34:00,160.35,160.375,160.105,160.13,288200000.0
2008-10-31 19:35:00,160.14,160.29,160.14,160.175,182800000.0
2008-10-31 19:36:00,160.18,160.195,160.115,160.125,156600000.0
2008-10-31 19:37:00,160.1,160.105,160.02,160.09,233800000.0
2008-10-31 19:38:00,160.095,160.31,160.095,160.27,245100000.0
2008-10-31 19:39:00,160.265,160.34,160.13,160.185,187300000.0
2008-10-31 19:40:00,160.185,160.21,160.02,160.065,166000000.0
2008-10-31 19:41:00,160.05,160.18,159.985,160.155,191500000.0
2008-10-31 19:42:00,160.155,160.18,159.935,159.935,182800000.0
2008-10-31 19:43:00,159.93,159.955,159.8,159.81,173300000.0
2008-10-31 19:44:00,159.81,159.81,159.635,159.705,173600000.0
2008-10-31 19:45:00,159.71,159.86,159.7,159.75,245600000.0
2008-10-31 19:46:00,159.76,159.795,159.725,159.775,134700000.0
2008-10-31 19:47:00,159.78,159.845,159.695,159.7,204200000.0
2008-10-31 19:48:00,159.705,159.705,159.585,159.6,179700000.0
2008-10-31 19:49:00,159.6,159.635,159.38,159.43,193300000.0
2008-10-31 19:50:00,159.43,159.455,159.225,159.26,419200011.0
2008-10-31 19:51:00,159.26,159.275,158.96,158.985,251900000.0
2008-10-31 19:52:00,158.99,159.015,158.93,158.955,194600000.0
2008-10-31 19:53:00,158.965,159.01,158.845,158.86,241200000.0
2008-10-31 19:54:00,158.86,158.875,158.85,158.87,131400000.0
2008-10-31 19:55:00,158.89,158.89,158.76,158.875,274100000.0
2008-10-31 19:56:00,158.875,158.88,158.825,158.85,205000000.0
2008-10-31 19:57:00,158.85,158.865,158.66,158.685,177900000.0
2008-10-31 19:58:00,158.695,158.71,158.55,158.55,205700000.0
2008-10-31 19:59:00,158.56,158.645,158.54,158.64,239500000.0
2008-10-31 20:00:00,158.64,158.875,158.615,158.875,243100000.0
2008-10-31 20:01:00,158.875,158.89,158.71,158.79,419100000.0
2008-10-31 20:02:00,158.79,158.945,158.79,158.915,235000000.0
2008-10-31 20:03:00,158.91,158.91,158.775,158.805,193400000.0
2008-10-31 20:04:00,158.81,158.88,158.775,158.86,139800000.0
2008-10-31 20:05:00,158.865,158.91,158.86,158.865,123600000.0
2008-10-31 20:06:00,158.875,159.13,158.865,159.08,171600000.0
2008-10-31 20:07:00,159.08,159.1,159.005,159.1,149400000.0
2008-10-31 20:08:00,159.095,159.14,159.085,159.085,128600000.0
2008-10-31 20:09:00,159.085,159.09,158.72,158.72,176700000.0
2008-10-31 20:10:00,158.72,158.725,158.6,158.715,204000000.0
2008-10-31 20:11:00,158.715,158.715,158.545,158.605,175700000.0
2008-10-31 20:12:00,158.605,158.665,158.55,158.625,223000000.0
2008-10-31 20:13:00,158.625,158.825,158.625,158.815,213200000.0
2008-10-31 20:14:00,158.815,158.84,158.65,158.7,296600000.0
2008-10-31 20:15:00,158.7,158.7,158.515,158.57,217700000.0
2008-10-31 20:16:00,158.56,158.57,158.4,158.42,236000000.0
2008-10-31 20:17:00,158.42,158.46,158.34,158.355,200100000.0
2008-10-31 20:18:00,158.355,158.355,158.15,158.15,149800000.0
2008-10-31 20:19:00,158.15,158.15,158.04,158.06,124000000.0
2008-10-31 20:20:00,158.06,158.125,158.055,158.055,216200000.0
2008-10-31 20:21:00,158.055,158.06,157.98,157.99,118500000.0
2008-10-31 20:22:00,157.99,158.355,157.96,158.345,201600000.0
2008-10-31 20:23:00,158.36,158.43,158.295,158.295,210800000.0
2008-10-31 20:24:00,158.305,158.32,158.16,158.29,209600000.0
2008-10-31 20:25:00,158.29,158.45,158.28,158.425,205800000.0
2008-10-31 20:26:00,158.425,158.485,158.33,158.485,165800000.0
2008-10-31 20:27:00,158.48,158.735,158.475,158.67,257400000.0
2008-10-31 20:28:00,158.67,158.86,158.63,158.78,324000000.0
2008-10-31 20:29:00,158.775,158.865,158.745,158.85,208200000.0
2008-10-31 20:30:00,158.865,158.925,158.865,158.89,293300000.0
2008-10-31 20:31:00,158.89,158.89,158.59,158.605,301900000.0
2008-10-31 20:32:00,158.615,158.9,158.59,158.875,243300000.0
2008-10-31 20:33:00,158.875,158.89,158.805,158.815,112200000.0
2008-10-31 20:34:00,158.82,159.08,158.805,159.065,196400000.0
2008-10-31 20:35:00,159.065,159.065,158.94,158.965,217400000.0
2008-10-31 20:36:00,158.98,159.07,158.9,158.94,198200000.0
2008-10-31 20:37:00,158.93,158.965,158.87,158.88,116400000.0
2008-10-31 20:38:00,158.88,158.895,158.805,158.875,147800000.0
2008-10-31 20:39:00,158.87,158.925,158.825,158.825,233200000.0
2008-10-31 20:40:00,158.83,158.855,158.705,158.72,254800000.0
2008-10-31 20:41:00,158.72,158.75,158.59,158.625,427800000.0
2008-10-31 20:42:00,158.625,158.955,158.625,158.92,273200000.0
2008-10-31 20:43:00,158.925,159.09,158.85,159.045,122400000.0
2008-10-31 20:44:00,159.08,159.2,158.875,158.95,426600000.0
2008-10-31 20:45:00,158.965,159.12,158.965,159.03,165500000.0
2008-10-31 20:46:00,159.03,159.105,159.03,159.06,137400000.0
2008-10-31 20:47:00,159.06,159.13,159.06,159.105,123400000.0
2008-10-31 20:48:00,159.095,159.11,158.88,158.945,228600000.0
2008-10-31 20:49:00,158.94,159.07,158.895,158.96,193400000.0
2008-10-31 20:50:00,158.97,159.08,158.96,159.08,205600000.0
2008-10-31 20:51:00,159.085,159.16,159.04,159.135,241800000.0
2008-10-31 20:52:00,159.135,159.23,159.05,159.055,254600000.0
2008-10-31 20:53:00,159.065,159.23,159.025,159.23,323800000.0
2008-10-31 20:54:00,159.225,159.28,159.06,159.07,232000000.0
2008-10-31 20:55:00,159.085,159.19,159.035,159.08,313400000.0
2008-10-31 20:56:00,159.08,159.115,159.07,159.08,154300000.0
2008-10-31 20:57:00,159.075,159.175,159.075,159.13,167400000.0
2008-10-31 20:58:00,159.13,159.22,159.075,159.165,307100000.0
2008-10-31 20:59:00,159.16,159.36,159.115,159.36,250300000.0
2008-10-31 21:00:00,159.36,159.36,159.26,159.27,191000000.0
2008-10-31 21:01:00,159.275,159.53,159.26,159.53,205900000.0
2008-10-31 21:02:00,159.515,159.57,159.48,159.505,167000000.0
2008-10-31 21:03:00,159.52,159.57,159.455,159.57,190600000.0
2008-10-31 21:04:00,159.575,159.575,159.465,159.47,165400000.0
2008-10-31 21:05:00,159.47,159.485,159.195,159.195,238600000.0
2008-10-31 21:06:00,159.17,159.17,158.825,159.065,341700000.0
2008-10-31 21:07:00,159.09,159.185,159.075,159.145,169000000.0
2008-10-31 21:08:00,159.145,159.235,159.03,159.165,218300000.0
2008-10-31 21:09:00,159.175,159.23,159.14,159.23,139000000.0
2008-10-31 21:10:00,159.235,159.235,159.085,159.085,198400000.0
2008-10-31 21:11:00,159.085,159.11,159.015,159.04,82200000.0
2008-10-31 21:12:00,159.05,159.085,158.86,158.875,144700000.0
2008-10-31 21:13:00,158.88,158.9,158.755,158.78,176000000.0
2008-10-31 21:14:00,158.78,158.825,158.685,158.705,230200000.0
2008-10-31 21:15:00,158.705,158.72,158.625,158.66,163800000.0
2008-10-31 21:16:00,158.655,158.655,158.45,158.525,269200000.0
2008-10-31 21:17:00,158.525,158.53,158.44,158.46,191700000.0
2008-10-31 21:18:00,158.46,158.59,158.445,158.575,171400000.0
2008-10-31 21:19:00,158.575,158.65,158.465,158.47,205000000.0
2008-10-31 21:20:00,158.47,158.48,158.285,158.44,295300000.0
2008-10-31 21:21:00,158.44,158.44,158.29,158.37,224700000.0
2008-10-31 21:22:00,158.37,158.415,158.34,158.395,82200000.0
2008-10-31 21:23:00,158.39,158.43,158.345,158.4,94600000.0
2008-10-31 21:24:00,158.405,158.53,158.395,158.465,190800000.0
2008-10-31 21:25:00,158.475,158.64,158.385,158.455,179600000.0
2008-10-31 21:26:00,158.465,158.62,158.37,158.38,495600000.0
2008-10-31 21:27:00,158.37,158.47,158.22,158.295,240300000.0
2008-10-31 21:28:00,158.285,158.39,158.25,158.295,142000000.0
2008-10-31 21:29:00,158.305,158.53,158.3,158.33,225800000.0
2008-10-31 21:30:00,158.365,158.59,158.31,158.54,288000000.0
2008-10-31 21:31:00,158.54,158.54,158.285,158.36,176400000.0
2008-10-31 21:32:00,158.37,158.585,158.37,158.58,249000000.0
2008-10-31 21:33:00,158.585,158.585,158.525,158.525,94800000.0
2008-10-31 21:34:00,158.525,158.55,158.505,158.54,63000000.0
2008-10-31 21:35:00,158.535,158.595,158.505,158.545,199400000.0
2008-10-31 21:36:00,158.55,158.59,158.54,158.59,143800000.0
2008-10-31 21:37:00,158.59,158.635,158.58,158.615,104200000.0
2008-10-31 21:38:00,158.615,158.64,158.545,158.64,116400000.0
2008-10-31 21:39:00,158.64,158.68,158.64,158.68,122400000.0
2008-10-31 21:40:00,158.69,158.7,158.55,158.62,142500000.0
2008-10-31 21:41:00,158.625,158.625,158.325,158.34,197600000.0
2008-10-31 21:42:00,158.345,158.65,158.225,158.245,293900000.0
2008-10-31 21:43:00,158.235,158.49,158.21,158.43,324400000.0
2008-10-31 21:44:00,158.41,158.585,158.41,158.57,237000000.0
2008-10-31 21:45:00,158.58,158.68,158.565,158.665,209800000.0
2008-10-31 21:46:00,158.665,158.905,158.64,158.77,301800000.0
2008-10-31 21:47:00,158.635,158.725,158.61,158.615,226700000.0
2008-10-31 21:48:00,158.645,158.82,158.62,158.695,345000000.0
2008-10-31 21:49:00,158.69,158.69,158.61,158.655,119200000.0
2008-10-31 21:50:00,158.665,158.705,158.485,158.5,330600000.0
2008-10-31 21:51:00,158.5,158.58,158.37,158.48,253600000.0
2008-10-31 21:52:00,158.465,158.53,158.46,158.53,52000000.0
2008-10-31 21:53:00,158.505,158.515,158.485,158.505,97900000.0
2008-10-31 21:54:00,158.505,158.515,158.485,158.5,116100000.0
2008-10-31 21:55:00,158.5,158.525,158.45,158.505,115800000.0
2008-10-31 21:56:00,158.5,158.51,158.475,158.48,129600000.0
2008-10-31 21:57:00,158.48,158.505,158.455,158.48,135900000.0
2008-10-31 21:58:00,158.475,158.485,158.435,158.45,160900000.0
2008-10-31 21:59:00,158.45,158.475,158.44,158.445,107900000.0
2008-10-31 22:00:00,158.46,158.505,158.425,158.46,160300000.0
2008-10-31 22:01:00,158.46,158.475,158.43,158.455,52800000.0
2008-10-31 22:02:00,158.44,158.44,158.32,158.4,130300000.0
2008-10-31 22:03:00,158.4,158.46,158.4,158.41,99000000.0
2008-10-31 22:04:00,158.4,158.465,158.4,158.46,52000000.0
2008-10-31 22:05:00,158.42,158.49,158.395,158.395,113600000.0
2008-10-31 22:06:00,158.39,158.48,158.365,158.46,70700000.0
2008-10-31 22:07:00,158.47,158.505,158.42,158.42,69300000.0
2008-10-31 22:08:00,158.415,158.505,158.41,158.47,58400000.0
2008-10-31 22:09:00,158.49,158.495,158.475,158.495,37800000.0
2008-10-31 22:10:00,158.49,158.51,158.39,158.45,84200000.0
2008-10-31 22:11:00,158.455,158.48,158.375,158.39,128000000.0
2008-10-31 22:12:00,158.38,158.43,158.375,158.43,128500000.0
2008-10-31 22:13:00,158.43,158.43,158.395,158.395,39900000.0
2008-10-31 22:14:00,158.395,158.43,158.36,158.395,59100000.0
2008-10-31 22:15:00,158.39,158.42,158.34,158.35,51700000.0
2008-10-31 22:16:00,158.35,158.435,158.35,158.41,56700000.0
2008-10-31 22:17:00,158.44,158.49,158.42,158.485,63600000.0
2008-10-31 22:18:00,158.45,158.465,158.43,158.455,100200000.0
2008-10-31 22:19:00,158.455,158.475,158.455,158.46,20700000.0
2008-10-31 22:20:00,158.445,158.53,158.43,158.53,42700000.0
2008-10-31 22:21:00,158.49,158.56,158.485,158.54,86800000.0
2008-10-31 22:22:00,158.53,158.55,158.515,158.52,44200000.0
2008-10-31 22:23:00,158.53,158.68,158.53,158.68,62600000.0
2008-10-31 22:24:00,158.685,158.8,158.65,158.765,98500000.0
2008-10-31 22:25:00,158.765,158.765,158.535,158.635,98000000.0
2008-10-31 22:26:00,158.64,158.64,158.485,158.54,131800000.0
2008-10-31 22:27:00,158.56,158.61,158.485,158.58,215200000.0
2008-10-31 22:28:00,158.57,158.57,158.51,158.525,74600000.0
2008-10-31 22:29:00,158.53,158.545,158.49,158.49,284400000.0
2008-10-31 22:30:00,158.49,158.49,158.49,158.49,550000000.0
2008-10-31 22:31:00,158.49,158.565,158.49,158.53,218600000.0
2008-10-31 22:32:00,158.53,158.53,158.475,158.53,68400000.0
2008-10-31 22:33:00,158.53,158.53,158.33,158.42,62000000.0
2008-10-31 22:34:00,158.415,158.425,158.38,158.38,60600000.0
2008-10-31 22:35:00,158.39,158.445,158.38,158.395,64600000.0
2008-10-31 22:36:00,158.365,158.365,158.35,158.35,48600000.0
2008-10-31 22:37:00,158.35,158.355,158.27,158.345,68400000.0
2008-10-31 22:38:00,158.35,158.405,158.315,158.37,104800000.0
2008-10-31 22:39:00,158.37,158.415,158.36,158.415,66400000.0
2008-10-31 22:40:00,158.41,158.43,158.385,158.39,61800000.0
2008-10-31 22:41:00,158.39,158.4,158.39,158.39,56000000.0
2008-10-31 22:42:00,158.395,158.405,158.305,158.39,107200000.0
2008-10-31 22:43:00,158.39,158.505,158.355,158.48,109600000.0
2008-10-31 22:44:00,158.49,158.52,158.455,158.46,95800000.0
2008-10-31 22:45:00,158.475,158.565,158.46,158.465,67000000.0
2008-10-31 22:46:00,158.465,158.535,158.465,158.485,35400000.0
2008-10-31 22:47:00,158.475,158.535,158.455,158.47,91200003.0
2008-10-31 22:48:00,158.48,158.59,158.435,158.46,75900000.0
2008-10-31 22:49:00,158.45,158.525,158.45,158.495,41400000.0
2008-10-31 22:50:00,158.5,158.56,158.5,158.56,40000000.0
2008-10-31 22:51:00,158.535,158.63,158.535,158.63,66800000.0
2008-10-31 22:52:00,158.63,158.63,158.55,158.56,164200000.0
2008-10-31 22:53:00,158.56,158.56,158.455,158.49,37200000.0
2008-10-31 22:54:00,158.475,158.475,158.44,158.44,23600000.0
2008-10-31 22:55:00,158.44,158.44,158.22,158.23,95400000.0
2008-10-31 22:56:00,158.23,158.23,158.23,158.23,1200000.0
2008-10-31 22:57:00,158.23,158.28,158.23,158.23,40800000.0
2008-10-31 22:58:00,158.23,158.23,158.23,158.23,14400000.0
2008-10-31 22:59:00,158.23,158.23,158.23,158.23,15600000.0
2008-11-03 00:00:00,158.539,158.626,158.482,158.482,181000000.0
2008-11-03 00:01:00,158.497,158.543,158.467,158.501,100000000.0
2008-11-03 00:02:00,158.508,158.567,158.506,158.544,75400000.0
2008-11-03 00:03:00,158.537,158.537,158.442,158.442,115700000.0
2008-11-03 00:04:00,158.5,158.5,158.475,158.475,2200000.0
2008-11-03 00:05:00,158.495,158.505,158.47,158.5,12600000.0
2008-11-03 00:06:00,158.511,158.523,158.462,158.521,62200000.0
2008-11-03 00:07:00,158.535,158.548,158.502,158.508,47800000.0
2008-11-03 00:08:00,158.485,158.544,158.445,158.544,149800000.0
2008-11-03 00:09:00,158.47,158.48,158.3,158.3,66100000.0
2008-11-03 00:10:00,158.345,158.385,158.33,158.385,11100000.0
2008-11-03 00:11:00,158.358,158.383,158.301,158.371,525400000.0
2008-11-03 00:12:00,158.393,158.401,158.351,158.375,445000000.0
2008-11-03 00:13:00,158.385,158.395,158.385,158.395,2400000.0
2008-11-03 00:14:00,158.395,158.395,158.35,158.365,4200000.0
2008-11-03 00:15:00,158.375,158.38,158.37,158.37,6000000.0
2008-11-03 00:16:00,158.37,158.405,158.37,158.405,6000000.0
2008-11-03 00:17:00,158.415,158.42,158.405,158.405,14400000.0
2008-11-03 00:18:00,158.405,158.405,158.405,158.405,6100000.0
2008-11-03 00:19:00,158.42,158.465,158.42,158.46,16000000.0
2008-11-03 00:20:00,158.46,158.46,158.42,158.425,13700000.0
2008-11-03 00:21:00,158.435,158.435,158.425,158.425,4200000.0
2008-11-03 00:22:00,158.42,158.42,158.42,158.42,1000000.0
2008-11-03 00:23:00,158.43,158.455,158.41,158.41,9100000.0
2008-11-03 00:24:00,158.384,158.42,158.351,158.379,104400000.0
2008-11-03 00:25:00,158.415,158.415,158.415,158.415,2400000.0
2008-11-03 00:26:00,158.361,158.406,158.334,158.37,142600000.0
2008-11-03 00:27:00,158.4,158.405,158.4,158.4,3700000.0
2008-11-03 00:28:00,158.362,158.403,158.357,158.364,80600000.0
2008-11-03 00:29:00,158.415,158.415,158.415,158.415,1300000.0
2008-11-03 00:30:00,158.41,158.42,158.41,158.42,5900000.0
2008-11-03 00:31:00,158.343,158.409,158.325,158.388,157000000.0
2008-11-03 00:32:00,158.371,158.401,158.293,158.363,230200000.0
2008-11-03 00:33:00,158.349,158.379,158.293,158.327,136800000.0
2008-11-03 00:34:00,158.42,158.42,158.42,158.42,25000000.0
2008-11-03 00:35:00,158.335,158.352,158.275,158.333,57600000.0
2008-11-03 00:36:00,158.42,158.42,158.32,158.34,14200000.0
2008-11-03 00:37:00,158.345,158.345,158.31,158.33,15900000.0
2008-11-03 00:38:00,158.325,158.33,158.315,158.315,29600000.0
2008-11-03 00:39:00,158.315,158.34,158.305,158.31,37900000.0
2008-11-03 00:40:00,158.31,158.325,158.31,158.325,10900000.0
2008-11-03 00:41:00,158.28,158.318,158.215,158.215,207800000.0
2008-11-03 00:42:00,158.325,158.325,158.325,158.325,1200000.0
2008-11-03 00:43:00,158.315,158.315,158.31,158.31,15800000.0
2008-11-03 00:44:00,158.31,158.31,158.31,158.31,11000000.0
2008-11-03 00:45:00,158.31,158.31,158.31,158.31,2400000.0
2008-11-03 00:46:00,158.31,158.325,158.31,158.31,43200000.0
2008-11-03 00:47:00,158.31,158.31,158.31,158.31,7200000.0
2008-11-03 00:48:00,158.275,158.28,158.24,158.25,12200000.0
2008-11-03 00:49:00,158.25,158.265,158.25,158.265,3300000.0
2008-11-03 00:50:00,158.27,158.27,158.27,158.27,3900000.0
2008-11-03 00:51:00,158.27,158.27,158.27,158.27,5200000.0
2008-11-03 00:52:00,158.27,158.295,158.26,158.28,17300000.0
2008-11-03 00:53:00,158.28,158.28,158.28,158.28,14000000.0
2008-11-03 00:54:00,158.28,158.28,158.28,158.28,2000000.0
2008-11-03 00:55:00,158.205,158.3,158.205,158.28,15700000.0
2008-11-03 00:56:00,158.275,158.275,158.27,158.27,16300000.0
2008-11-03 00:57:00,158.27,158.345,158.09,158.125,27300000.0
2008-11-03 00:58:00,158.14,158.205,158.12,158.205,57100000.0
2008-11-03 00:59:00,158.21,158.21,158.19,158.19,10300000.0
2008-11-03 01:00:00,158.195,158.25,158.195,158.25,49600000.0
2008-11-03 01:01:00,158.225,158.265,158.21,158.22,51600000.0
2008-11-03 01:02:00,158.22,158.22,158.095,158.2,48500000.0
2008-11-03 01:03:00,158.22,158.35,158.19,158.35,77000000.0
2008-11-03 01:04:00,158.35,158.405,158.265,158.38,46600000.0
2008-11-03 01:05:00,158.385,158.385,158.375,158.38,13800000.0
2008-11-03 01:06:00,158.395,158.49,158.375,158.49,57600000.0
2008-11-03 01:07:00,158.435,158.53,158.435,158.49,39800000.0
2008-11-03 01:08:00,158.51,158.545,158.47,158.535,70600000.0
2008-11-03 01:09:00,158.535,158.535,158.5,158.52,19000000.0
2008-11-03 01:10:00,158.525,158.525,158.525,158.525,2400000.0
2008-11-03 01:11:00,158.525,158.525,158.48,158.48,29500000.0
2008-11-03 01:12:00,158.505,158.515,158.48,158.5,17000000.0
2008-11-03 01:13:00,158.5,158.565,158.5,158.565,14600000.0
2008-11-03 01:14:00,158.57,158.57,158.475,158.505,41600000.0
2008-11-03 01:15:00,158.51,158.51,158.29,158.49,57100000.0
2008-11-03 01:16:00,158.49,158.505,158.49,158.505,16000000.0
2008-11-03 01:17:00,158.52,158.575,158.485,158.575,17000000.0
2008-11-03 01:18:00,158.58,158.58,158.56,158.575,21000000.0
2008-11-03 01:19:00,158.57,158.575,158.565,158.575,6000000.0
2008-11-03 01:20:00,158.57,158.58,158.505,158.555,17000000.0
2008-11-03 01:21:00,158.555,158.57,158.535,158.55,16000000.0
2008-11-03 01:22:00,158.55,158.575,158.53,158.575,35400000.0
2008-11-03 01:23:00,158.585,158.63,158.565,158.59,28700000.0
2008-11-03 01:24:00,158.59,158.59,158.59,158.59,3600000.0
2008-11-03 01:25:00,158.555,158.565,158.555,158.565,6200000.0
2008-11-03 01:26:00,158.57,158.61,158.57,158.58,33600000.0
2008-11-03 01:27:00,158.585,158.59,158.585,158.59,8800000.0
2008-11-03 01:28:00,158.595,158.62,158.595,158.62,15600000.0
2008-11-03 01:29:00,158.635,158.65,158.615,158.625,7200000.0
2008-11-03 01:30:00,158.625,158.695,158.61,158.63,74700000.0
2008-11-03 01:31:00,158.63,158.63,158.445,158.45,45600000.0
2008-11-03 01:32:00,158.45,158.45,158.45,158.45,20000000.0
2008-11-03 01:33:00,158.45,158.45,158.45,158.45,11000000.0
2008-11-03 01:34:00,158.45,158.52,158.45,158.51,30500000.0
2008-11-03 01:35:00,158.492,158.573,158.455,158.525,194800000.0
2008-11-03 01:36:00,158.51,158.51,158.465,158.47,19900000.0
2008-11-03 01:37:00,158.47,158.485,158.47,158.47,54200000.0
2008-11-03 01:38:00,158.48,158.54,158.48,158.54,14000000.0
2008-11-03 01:39:00,158.525,158.525,158.525,158.525,4800000.0
2008-11-03 01:40:00,158.565,158.58,158.493,158.575,13500000.0
2008-11-03 01:41:00,158.565,158.565,158.565,158.565,3600000.0
2008-11-03 01:42:00,158.57,158.625,158.57,158.625,22200000.0
2008-11-03 01:43:00,158.62,158.64,158.6,158.605,23900000.0
2008-11-03 01:44:00,158.62,158.63,158.62,158.63,3000000.0
2008-11-03 01:45:00,158.635,158.66,158.635,158.645,13400000.0
2008-11-03 01:46:00,158.65,158.65,158.65,158.65,33000000.0
2008-11-03 01:47:00,158.65,158.75,158.65,158.71,54100000.0
2008-11-03 01:48:00,158.72,158.735,158.705,158.705,13800000.0
2008-11-03 01:49:00,158.71,158.71,158.71,158.71,4000000.0
2008-11-03 01:50:00,158.7,158.765,158.7,158.765,10300000.0
2008-11-03 01:51:00,158.785,158.805,158.785,158.805,8700000.0
2008-11-03 01:52:00,158.795,158.805,158.795,158.805,3700000.0
2008-11-03 01:53:00,158.805,158.815,158.77,158.77,22300000.0
2008-11-03 01:54:00,158.77,158.835,158.77,158.8,55300000.0
2008-11-03 01:55:00,158.8,158.8,158.8,158.8,11000000.0
2008-11-03 01:56:00,158.815,158.825,158.8,158.8,22800000.0
2008-11-03 01:57:00,158.8,158.8,158.605,158.73,90200000.0
2008-11-03 01:58:00,158.705,158.71,158.7,158.71,3000000.0
2008-11-03 01:59:00,158.7,158.71,158.7,158.71,13000000.0
2008-11-03 02:00:00,158.7,158.7,158.685,158.685,16500000.0
2008-11-03 02:01:00,158.735,158.74,158.7,158.7,13200000.0
2008-11-03 02:02:00,158.7,158.7,158.605,158.7,85900000.0
2008-11-03 02:03:00,158.7,158.7,158.64,158.66,22000000.0
2008-11-03 02:04:00,158.66,158.66,158.595,158.61,33400000.0
2008-11-03 02:05:00,158.583,158.615,158.545,158.553,41000000.0
2008-11-03 02:06:00,158.61,158.63,158.605,158.63,9000000.0
2008-11-03 02:07:00,158.615,158.66,158.59,158.59,41800000.0
2008-11-03 02:08:00,158.59,158.59,158.59,158.59,22000000.0
2008-11-03 02:09:00,158.59,158.59,158.59,158.59,8000000.0
2008-11-03 02:10:00,158.59,158.59,158.59,158.59,4000000.0
2008-11-03 02:11:00,158.59,158.59,158.59,158.59,15000000.0
2008-11-03 02:12:00,158.59,158.59,158.59,158.59,1000000.0
2008-11-03 02:13:00,158.59,158.59,158.59,158.59,5000000.0
2008-11-03 02:14:00,158.59,158.59,158.59,158.59,4000000.0
2008-11-03 02:15:00,158.59,158.59,158.44,158.44,61200000.0
2008-11-03 02:16:00,158.44,158.44,158.44,158.44,7800000.0
2008-11-03 02:17:00,158.44,158.44,158.44,158.44,31800000.0
2008-11-03 02:18:00,158.44,158.445,158.44,158.44,29700000.0
2008-11-03 02:19:00,158.44,158.44,158.305,158.34,56700000.0
2008-11-03 02:20:00,158.345,158.37,158.335,158.37,14600000.0
2008-11-03 02:21:00,158.355,158.355,158.32,158.33,17700000.0
2008-11-03 02:22:00,158.345,158.345,158.325,158.33,7500000.0
2008-11-03 02:23:00,158.345,158.36,158.33,158.33,8300000.0
2008-11-03 02:24:00,158.345,158.365,158.295,158.31,27400000.0
2008-11-03 02:25:00,158.31,158.35,158.305,158.34,29400000.0
2008-11-03 02:26:00,158.35,158.35,158.295,158.315,30900000.0
2008-11-03 02:27:00,158.33,158.35,158.33,158.35,6600000.0
2008-11-03 02:28:00,158.36,158.36,158.355,158.355,5400000.0
2008-11-03 02:29:00,158.395,158.505,158.395,158.5,36900000.0
2008-11-03 02:30:00,158.5,158.58,158.495,158.57,67600000.0
2008-11-03 02:31:00,158.57,158.58,158.56,158.56,18500000.0
2008-11-03 02:32:00,158.575,158.575,158.463,158.5,51500000.0
2008-11-03 02:33:00,158.5,158.5,158.305,158.365,25400000.0
2008-11-03 02:34:00,158.38,158.38,158.38,158.38,11500000.0
2008-11-03 02:35:00,158.38,158.4,158.375,158.38,20000000.0
2008-11-03 02:36:00,158.38,158.38,158.36,158.365,12700000.0
2008-11-03 02:37:00,158.375,158.39,158.365,158.365,25400000.0
2008-11-03 02:38:00,158.365,158.375,158.36,158.375,19700000.0
2008-11-03 02:39:00,158.365,158.38,158.365,158.38,7600000.0
2008-11-03 02:40:00,158.38,158.395,158.38,158.39,27700000.0
2008-11-03 02:41:00,158.405,158.64,158.405,158.64,44600000.0
2008-11-03 02:42:00,158.65,158.685,158.65,158.685,12000000.0
2008-11-03 02:43:00,158.685,158.685,158.62,158.66,14900000.0
2008-11-03 02:44:00,158.66,158.665,158.635,158.665,20600000.0
2008-11-03 02:45:00,158.66,158.66,158.62,158.62,35000000.0
2008-11-03 02:46:00,158.62,158.62,158.62,158.62,21000000.0
2008-11-03 02:47:00,158.62,158.62,158.62,158.62,2000000.0
2008-11-03 02:48:00,158.62,158.62,158.62,158.62,6000000.0
2008-11-03 02:49:00,158.62,158.62,158.62,158.62,8900000.0
2008-11-03 02:50:00,158.66,158.695,158.66,158.685,51900000.0
2008-11-03 02:51:00,158.695,158.75,158.68,158.72,81800000.0
2008-11-03 02:52:00,158.72,158.725,158.72,158.72,15000000.0
2008-11-03 02:53:00,158.72,158.72,158.72,158.72,7000000.0
2008-11-03 02:54:00,158.72,158.72,158.575,158.685,75400000.0
2008-11-03 02:55:00,158.68,158.745,158.64,158.745,104500000.0
2008-11-03 02:56:00,158.73,158.735,158.7,158.705,45200000.0
2008-11-03 02:57:00,158.72,158.785,158.685,158.735,38100000.0
2008-11-03 02:58:00,158.745,158.785,158.745,158.78,59300000.0
2008-11-03 02:59:00,158.79,158.89,158.785,158.82,39400000.0
2008-11-03 03:00:00,158.825,158.845,158.82,158.82,78500000.0
2008-11-03 03:01:00,158.825,158.825,158.82,158.82,12200000.0
2008-11-03 03:02:00,158.82,158.82,158.82,158.82,9000000.0
2008-11-03 03:03:00,158.82,158.82,158.82,158.82,14000000.0
2008-11-03 03:04:00,158.82,158.82,158.71,158.72,48300000.0
2008-11-03 03:05:00,158.71,158.71,158.71,158.71,31000000.0
2008-11-03 03:06:00,158.71,158.71,158.56,158.58,26400000.0
2008-11-03 03:07:00,158.58,158.58,158.57,158.58,7800000.0
2008-11-03 03:08:00,158.58,158.58,158.58,158.58,15700000.0
2008-11-03 03:09:00,158.58,158.585,158.58,158.58,13700000.0
2008-11-03 03:10:00,158.58,158.63,158.575,158.63,108000000.0
2008-11-03 03:11:00,158.65,158.77,158.65,158.77,55800000.0
2008-11-03 03:12:00,158.77,158.835,158.77,158.82,43400000.0
2008-11-03 03:13:00,158.815,158.815,158.805,158.815,10900000.0
2008-11-03 03:14:00,158.81,158.81,158.795,158.795,4200000.0
2008-11-03 03:15:00,158.81,158.83,158.81,158.83,13000000.0
2008-11-03 03:16:00,158.825,158.915,158.82,158.885,75600000.0
2008-11-03 03:17:00,158.88,158.88,158.84,158.84,56300000.0
2008-11-03 03:18:00,158.84,158.84,158.84,158.84,16200000.0
2008-11-03 03:19:00,158.84,158.84,158.84,158.84,9000000.0
2008-11-03 03:20:00,158.84,158.84,158.84,158.84,3600000.0
2008-11-03 03:21:00,158.784,158.841,158.749,158.8,15600000.0
2008-11-03 03:22:00,158.84,158.87,158.84,158.865,48800000.0
2008-11-03 03:23:00,158.865,158.865,158.84,158.84,60400000.0
2008-11-03 03:24:00,158.815,158.825,158.77,158.825,20000000.0
2008-11-03 03:25:00,158.825,158.825,158.81,158.81,7000000.0
2008-11-03 03:26:00,158.785,158.995,158.75,158.995,73700000.0
2008-11-03 03:27:00,159.025,159.16,158.945,159.15,109700000.0
2008-11-03 03:28:00,159.15,159.325,159.135,159.325,76100000.0
2008-11-03 03:29:00,159.335,159.355,159.295,159.34,79500000.0
2008-11-03 03:30:00,159.335,159.655,159.335,159.655,76700000.0
2008-11-03 03:31:00,159.675,159.755,159.675,159.755,221900000.0
2008-11-03 03:32:00,159.755,159.765,159.715,159.765,64800000.0
2008-11-03 03:33:00,159.75,159.75,159.705,159.71,64000000.0
2008-11-03 03:34:00,159.71,159.71,159.71,159.71,22800000.0
2008-11-03 03:35:00,159.71,159.71,159.71,159.71,12000000.0
2008-11-03 03:36:00,159.71,159.71,159.71,159.71,14400000.0
2008-11-03 03:37:00,159.71,159.74,159.69,159.74,30300000.0
2008-11-03 03:38:00,159.74,159.74,159.68,159.71,98800000.0
2008-11-03 03:39:00,159.71,159.72,159.695,159.705,100600000.0
2008-11-03 03:40:00,159.705,159.74,159.675,159.695,162400000.0
2008-11-03 03:41:00,159.69,159.79,159.68,159.73,139500000.0
2008-11-03 03:42:00,159.755,159.845,159.725,159.81,83300000.0
2008-11-03 03:43:00,159.815,159.98,159.81,159.98,60500000.0
2008-11-03 03:44:00,159.975,160.005,159.885,160.0,67900000.0
2008-11-03 03:45:00,160.005,160.04,160.0,160.04,38000000.0
2008-11-03 03:46:00,160.055,160.13,160.005,160.125,176200000.0
2008-11-03 03:47:00,160.125,160.355,160.125,160.33,124400000.0
2008-11-03 03:48:00,160.3,160.45,160.3,160.415,72900000.0
2008-11-03 03:49:00,160.43,160.47,160.27,160.27,120700000.0
2008-11-03 03:50:00,160.27,160.355,160.27,160.3,101600000.0
2008-11-03 03:51:00,160.34,160.545,160.285,160.505,168500000.0
2008-11-03 03:52:00,160.505,160.585,160.5,160.54,149600000.0
2008-11-03 03:53:00,160.54,160.54,160.38,160.4,54000000.0
2008-11-03 03:54:00,160.4,160.4,160.195,160.195,90100000.0
2008-11-03 03:55:00,160.2,160.2,160.025,160.03,220499999.0
2008-11-03 03:56:00,160.03,160.045,159.99,159.99,183300000.0
2008-11-03 03:57:00,159.99,160.075,159.99,160.07,301400000.0
2008-11-03 03:58:00,160.08,160.4,160.063,160.4,126400000.0
2008-11-03 03:59:00,160.39,160.45,160.19,160.2,169500000.0
2008-11-03 04:00:00,160.2,160.38,160.2,160.37,99200000.0
2008-11-03 04:01:00,160.36,160.37,160.31,160.31,72600000.0
2008-11-03 04:02:00,160.31,160.31,160.31,160.31,6000000.0
2008-11-03 04:03:00,160.31,160.31,160.31,160.31,25000000.0
2008-11-03 04:04:00,160.31,160.31,160.06,160.08,71400000.0
2008-11-03 04:05:00,160.075,160.095,160.05,160.095,53000000.0
2008-11-03 04:06:00,160.105,160.245,160.095,160.245,60600000.0
2008-11-03 04:07:00,160.25,160.265,160.23,160.24,103200000.0
2008-11-03 04:08:00,160.24,160.375,160.24,160.375,63300000.0
2008-11-03 04:09:00,160.365,160.385,160.215,160.235,83200000.0
2008-11-03 04:10:00,160.235,160.235,160.09,160.11,111400000.0
2008-11-03 04:11:00,160.11,160.11,159.915,159.93,124500000.0
2008-11-03 04:12:00,159.93,159.93,159.87,159.9,32800000.0
2008-11-03 04:13:00,159.9,159.9,159.835,159.88,132000000.0
2008-11-03 04:14:00,159.895,160.19,159.895,160.19,107300000.0
2008-11-03 04:15:00,160.215,160.24,160.18,160.23,60400000.0
2008-11-03 04:16:00,160.23,160.23,159.995,160.12,105500000.0
2008-11-03 04:17:00,160.125,160.22,160.125,160.18,55500000.0
2008-11-03 04:18:00,160.18,160.425,160.18,160.35,154200000.0
2008-11-03 04:19:00,160.365,160.75,160.36,160.72,195700000.0
2008-11-03 04:20:00,160.725,160.73,160.54,160.67,146500000.0
2008-11-03 04:21:00,160.685,160.765,160.63,160.74,141700000.0
2008-11-03 04:22:00,160.74,160.75,160.74,160.74,33300000.0
2008-11-03 04:23:00,160.74,160.77,160.715,160.73,74300000.0
2008-11-03 04:24:00,160.75,161.0,160.72,161.0,93300000.0
2008-11-03 04:25:00,161.0,161.27,160.975,161.27,608400001.0
2008-11-03 04:26:00,161.285,161.49,161.285,161.475,195600000.0
2008-11-03 04:27:00,161.475,161.525,161.4,161.46,338000000.0
2008-11-03 04:28:00,161.46,161.46,161.25,161.32,533100000.0
2008-11-03 04:29:00,161.32,161.32,161.22,161.3,48700000.0
2008-11-03 04:30:00,161.295,161.355,161.29,161.31,45700000.0
2008-11-03 04:31:00,161.31,161.31,161.23,161.23,29800000.0
2008-11-03 04:32:00,161.23,161.23,161.13,161.13,120600000.0
2008-11-03 04:33:00,161.13,161.18,161.13,161.175,58600000.0
2008-11-03 04:34:00,161.17,161.295,161.17,161.25,139300000.0
2008-11-03 04:35:00,161.265,161.315,161.26,161.275,104000000.0
2008-11-03 04:36:00,161.28,161.285,161.25,161.27,43100000.0
2008-11-03 04:37:00,161.27,161.52,161.27,161.49,131300000.0
2008-11-03 04:38:00,161.49,161.49,161.49,161.49,6000000.0
2008-11-03 04:39:00,161.5,161.52,161.49,161.52,33900000.0
2008-11-03 04:40:00,161.515,161.525,161.49,161.49,117500000.0
2008-11-03 04:41:00,161.49,161.49,161.49,161.49,37800000.0
2008-11-03 04:42:00,161.49,161.49,161.49,161.49,50400000.0
2008-11-03 04:43:00,161.49,161.54,161.46,161.46,45600000.0
2008-11-03 04:44:00,161.48,161.495,161.465,161.48,16600000.0
2008-11-03 04:45:00,161.475,161.495,161.46,161.48,79700000.0
2008-11-03 04:46:00,161.48,161.68,161.46,161.68,301800001.0
2008-11-03 04:47:00,161.695,162.11,161.695,162.09,392400000.0
2008-11-03 04:48:00,162.09,162.09,161.965,162.03,198000000.0
2008-11-03 04:49:00,162.025,162.07,161.99,162.005,151200000.0
2008-11-03 04:50:00,162.0,162.015,161.985,162.015,48000000.0
2008-11-03 04:51:00,162.0,162.025,161.99,161.99,46200000.0
2008-11-03 04:52:00,161.99,162.12,161.99,162.09,60100000.0
2008-11-03 04:53:00,162.09,162.09,161.99,162.01,81200000.0
2008-11-03 04:54:00,162.0,162.0,161.76,161.76,92900000.0
2008-11-03 04:55:00,161.76,161.81,161.755,161.79,72900000.0
2008-11-03 04:56:00,161.79,161.79,161.51,161.515,81000000.0
2008-11-03 04:57:00,161.53,161.59,161.525,161.57,69800000.0
2008-11-03 04:58:00,161.58,161.605,161.555,161.56,46000000.0
2008-11-03 04:59:00,161.57,161.63,161.56,161.615,42900000.0
2008-11-03 05:00:00,161.63,161.78,161.615,161.78,91800000.0
2008-11-03 05:01:00,161.75,161.75,161.74,161.74,47100000.0
2008-11-03 05:02:00,161.74,161.78,161.735,161.74,34300000.0
2008-11-03 05:03:00,161.74,161.74,161.605,161.64,116400000.0
2008-11-03 05:04:00,161.64,161.7,161.64,161.65,99700000.0
2008-11-03 05:05:00,161.655,161.68,161.63,161.645,176300000.0
2008-11-03 05:06:00,161.64,161.64,161.64,161.64,130600000.0
2008-11-03 05:07:00,161.64,161.64,161.53,161.555,53200000.0
2008-11-03 05:08:00,161.555,161.57,161.525,161.525,86800000.0
2008-11-03 05:09:00,161.525,161.54,161.34,161.35,142200000.0
2008-11-03 05:10:00,161.35,161.35,161.1,161.125,100400000.0
2008-11-03 05:11:00,161.125,161.135,161.0,161.01,180700000.0
2008-11-03 05:12:00,161.01,161.155,161.01,161.1,209800000.0
2008-11-03 05:13:00,161.11,161.305,161.105,161.3,146200000.0
2008-11-03 05:14:00,161.3,161.425,161.3,161.35,208799998.0
2008-11-03 05:15:00,161.35,161.35,161.35,161.35,32000000.0
2008-11-03 05:16:00,161.35,161.35,161.35,161.35,23000000.0
2008-11-03 05:17:00,161.35,161.35,161.35,161.35,23000000.0
2008-11-03 05:18:00,161.35,161.35,161.165,161.3,22600000.0
2008-11-03 05:19:00,161.31,161.45,161.275,161.45,59600000.0
2008-11-03 05:20:00,161.435,161.545,161.435,161.515,38800000.0
2008-11-03 05:21:00,161.53,161.57,161.525,161.57,39200000.0
2008-11-03 05:22:00,161.58,161.7,161.58,161.615,66200000.0
2008-11-03 05:23:00,161.65,161.695,161.64,161.65,24300000.0
2008-11-03 05:24:00,161.65,161.65,161.65,161.65,20000000.0
2008-11-03 05:25:00,161.65,161.65,161.485,161.56,98900000.0
2008-11-03 05:26:00,161.575,161.58,161.545,161.55,22200000.0
2008-11-03 05:27:00,161.56,161.58,161.53,161.53,34600000.0
2008-11-03 05:28:00,161.545,161.685,161.545,161.62,61000000.0
2008-11-03 05:29:00,161.61,161.735,161.61,161.735,57500000.0
2008-11-03 05:30:00,161.735,161.75,161.72,161.72,55600000.0
2008-11-03 05:31:00,161.71,161.71,161.71,161.71,30000000.0
2008-11-03 05:32:00,161.71,161.745,161.705,161.705,21800000.0
2008-11-03 05:33:00,161.71,161.71,161.71,161.71,23400000.0
2008-11-03 05:34:00,161.71,161.78,161.7,161.755,53900000.0
2008-11-03 05:35:00,161.77,161.84,161.725,161.76,81600000.0
2008-11-03 05:36:00,161.76,161.76,161.76,161.76,18000000.0
2008-11-03 05:37:00,161.76,161.76,161.76,161.76,4800000.0
2008-11-03 05:38:00,161.76,161.785,161.76,161.76,21500000.0
2008-11-03 05:39:00,161.76,161.76,161.615,161.615,49300000.0
2008-11-03 05:40:00,161.63,161.655,161.625,161.64,43900000.0
2008-11-03 05:41:00,161.655,161.735,161.64,161.735,58300000.0
2008-11-03 05:42:00,161.75,161.75,161.71,161.71,49900000.0
2008-11-03 05:43:00,161.71,161.71,161.495,161.5,73700000.0
2008-11-03 05:44:00,161.47,161.485,161.455,161.485,31800000.0
2008-11-03 05:45:00,161.5,161.585,161.485,161.58,40200000.0
2008-11-03 05:46:00,161.57,161.59,161.47,161.59,19500000.0
2008-11-03 05:47:00,161.6,161.6,161.58,161.58,6000000.0
2008-11-03 05:48:00,161.58,161.58,161.475,161.545,35800000.0
2008-11-03 05:49:00,161.545,161.575,161.54,161.575,6000000.0
2008-11-03 05:50:00,161.585,161.585,161.505,161.58,61400000.0
2008-11-03 05:51:00,161.555,161.65,161.555,161.645,69400000.0
2008-11-03 05:52:00,161.635,161.66,161.59,161.62,109200000.0
2008-11-03 05:53:00,161.62,161.63,161.62,161.625,16600000.0
2008-11-03 05:54:00,161.635,161.68,161.625,161.655,48000000.0
2008-11-03 05:55:00,161.65,161.67,161.625,161.63,94500000.0
2008-11-03 05:56:00,161.635,161.725,161.625,161.725,98400000.0
2008-11-03 05:57:00,161.702,161.82,161.702,161.77,91600000.0
2008-11-03 05:58:00,161.78,161.8,161.745,161.76,54200000.0
2008-11-03 05:59:00,161.76,161.76,161.68,161.75,69800000.0
2008-11-03 06:00:00,161.75,161.77,161.75,161.765,10800000.0
2008-11-03 06:01:00,161.755,161.8,161.755,161.8,39800000.0
2008-11-03 06:02:00,161.76,161.8,161.76,161.78,56600000.0
2008-11-03 06:03:00,161.775,161.835,161.755,161.835,44300000.0
2008-11-03 06:04:00,161.835,161.84,161.79,161.8,57600000.0
2008-11-03 06:05:00,161.81,161.89,161.81,161.865,48200000.0
2008-11-03 06:06:00,161.87,161.9,161.85,161.88,65700000.0
2008-11-03 06:07:00,161.885,161.91,161.865,161.87,45000000.0
2008-11-03 06:08:00,161.87,161.88,161.87,161.87,37800000.0
2008-11-03 06:09:00,161.87,161.88,161.87,161.875,25000000.0
2008-11-03 06:10:00,161.87,161.87,161.87,161.87,5000000.0
2008-11-03 06:11:00,161.87,161.88,161.87,161.87,28800000.0
2008-11-03 06:12:00,161.87,161.875,161.87,161.87,16400000.0
2008-11-03 06:13:00,161.87,161.885,161.86,161.88,64700000.0
2008-11-03 06:14:00,161.88,161.88,161.87,161.87,21700000.0
2008-11-03 06:15:00,161.87,161.87,161.87,161.87,1000000.0
2008-11-03 06:16:00,161.87,161.875,161.87,161.87,18000000.0
2008-11-03 06:17:00,161.87,161.885,161.87,161.87,20000000.0
2008-11-03 06:18:00,161.87,161.905,161.74,161.845,76700000.0
2008-11-03 06:19:00,161.845,161.855,161.79,161.8,194000000.0
2008-11-03 06:20:00,161.8,161.8,161.8,161.8,24000000.0
2008-11-03 06:21:00,161.8,161.8,161.8,161.8,108000000.0
2008-11-03 06:22:00,161.8,161.8,161.8,161.8,60000000.0
2008-11-03 06:23:00,161.76,161.8,161.76,161.8,61200000.0
2008-11-03 06:24:00,161.8,161.8,161.8,161.8,12000000.0
2008-11-03 06:25:00,161.8,161.8,161.64,161.655,97100000.0
2008-11-03 06:26:00,161.65,161.685,161.575,161.63,60700000.0
2008-11-03 06:27:00,161.625,161.625,161.38,161.4,121600000.0
2008-11-03 06:28:00,161.4,161.4,161.215,161.24,40100000.0
2008-11-03 06:29:00,161.25,161.26,161.16,161.17,55700000.0
2008-11-03 06:30:00,161.17,161.19,161.17,161.19,51100000.0
2008-11-03 06:31:00,161.19,161.205,161.19,161.205,30800000.0
2008-11-03 06:32:00,161.21,161.28,161.18,161.26,53700000.0
2008-11-03 06:33:00,161.28,161.325,161.275,161.29,93600000.0
2008-11-03 06:34:00,161.29,161.35,161.28,161.35,112200000.0
2008-11-03 06:35:00,161.345,161.35,161.325,161.33,38600000.0
2008-11-03 06:36:00,161.325,161.325,161.165,161.195,42000000.0
2008-11-03 06:37:00,161.195,161.33,161.195,161.325,112500000.0
2008-11-03 06:38:00,161.32,161.4,161.3,161.4,92500000.0
2008-11-03 06:39:00,161.415,161.455,161.4,161.4,65800000.0
2008-11-03 06:40:00,161.4,161.4,161.4,161.4,44400000.0
2008-11-03 06:41:00,161.4,161.4,161.4,161.4,8400000.0
2008-11-03 06:42:00,161.4,161.4,161.13,161.255,117100000.0
2008-11-03 06:43:00,161.25,161.255,161.24,161.24,4800000.0
2008-11-03 06:44:00,161.191,161.23,161.161,161.207,246800000.0
2008-11-03 06:45:00,161.26,161.26,161.23,161.24,4300000.0
2008-11-03 06:46:00,161.25,161.25,161.24,161.24,4800000.0
2008-11-03 06:47:00,161.24,161.24,161.24,161.24,34800000.0
2008-11-03 06:48:00,161.24,161.24,161.05,161.09,32700000.0
2008-11-03 06:49:00,161.085,161.115,161.075,161.09,37500000.0
2008-11-03 06:50:00,161.08,161.085,161.07,161.07,27600000.0
2008-11-03 06:51:00,161.07,161.07,161.07,161.07,6000000.0
2008-11-03 06:52:00,161.07,161.07,161.07,161.07,11000000.0
2008-11-03 06:53:00,161.07,161.07,161.07,161.07,51000000.0
2008-11-03 06:54:00,161.07,161.07,160.965,160.98,48300000.0
2008-11-03 06:55:00,160.98,161.0,160.97,161.0,39800000.0
2008-11-03 06:56:00,161.0,161.0,160.95,160.95,51300000.0
2008-11-03 06:57:00,160.965,160.965,160.95,160.95,34300000.0
2008-11-03 06:58:00,160.95,160.95,160.95,160.95,3000000.0
2008-11-03 06:59:00,160.95,160.95,160.95,160.95,3000000.0
2008-11-03 07:00:00,160.95,160.95,160.95,160.95,15000000.0
2008-11-03 07:01:00,160.95,160.965,160.95,160.955,29800000.0
2008-11-03 07:02:00,160.955,160.97,160.95,160.95,59800000.0
2008-11-03 07:03:00,160.95,160.95,160.95,160.95,13000000.0
2008-11-03 07:04:00,160.95,160.965,160.95,160.96,30400000.0
2008-11-03 07:05:00,160.95,160.98,160.95,160.95,8200000.0
2008-11-03 07:06:00,160.95,160.97,160.95,160.95,8000000.0
2008-11-03 07:07:00,160.955,161.015,160.955,161.015,13500000.0
2008-11-03 07:08:00,161.03,161.035,161.005,161.005,55600000.0
2008-11-03 07:09:00,161.025,161.095,161.02,161.07,97100000.0
2008-11-03 07:10:00,161.085,161.145,161.075,161.13,45600000.0
2008-11-03 07:11:00,161.14,161.26,161.14,161.25,112500000.0
2008-11-03 07:12:00,161.265,161.275,161.245,161.265,43500000.0
2008-11-03 07:13:00,161.27,161.29,161.255,161.265,16800000.0
2008-11-03 07:14:00,161.26,161.275,161.255,161.275,28500000.0
2008-11-03 07:15:00,161.27,161.575,161.27,161.575,152700000.0
2008-11-03 07:16:00,161.555,161.595,161.555,161.58,24700000.0
2008-11-03 07:17:00,161.585,161.585,161.565,161.57,25800000.0
2008-11-03 07:18:00,161.575,161.58,161.57,161.57,20000000.0
2008-11-03 07:19:00,161.57,161.57,161.55,161.56,16400000.0
2008-11-03 07:20:00,161.55,161.57,161.55,161.57,7400000.0
2008-11-03 07:21:00,161.57,161.585,161.55,161.565,10000000.0
2008-11-03 07:22:00,161.565,161.6,161.53,161.53,28200000.0
2008-11-03 07:23:00,161.535,161.68,161.53,161.68,66200000.0
2008-11-03 07:24:00,161.69,161.705,161.66,161.66,47100000.0
2008-11-03 07:25:00,161.66,161.685,161.66,161.67,42000000.0
2008-11-03 07:26:00,161.69,161.75,161.65,161.74,38700000.0
2008-11-03 07:27:00,161.705,161.795,161.7,161.795,22200000.0
2008-11-03 07:28:00,161.8,162.0,161.785,161.905,124100000.0
2008-11-03 07:29:00,161.915,161.925,161.865,161.87,66000000.0
2008-11-03 07:30:00,161.87,161.91,161.87,161.91,48700000.0
2008-11-03 07:31:00,161.915,162.005,161.915,162.005,56700000.0
2008-11-03 07:32:00,162.005,162.02,161.95,162.005,106800000.0
2008-11-03 07:33:00,162.01,162.035,162.01,162.02,61000000.0
2008-11-03 07:34:00,162.035,162.045,162.0,162.02,61000000.0
2008-11-03 07:35:00,162.0,162.0,162.0,162.0,42600000.0
2008-11-03 07:36:00,162.005,162.055,162.0,162.01,42500000.0
2008-11-03 07:37:00,162.01,162.02,161.88,161.92,82900000.0
2008-11-03 07:38:00,161.91,161.925,161.625,161.645,124700000.0
2008-11-03 07:39:00,161.67,161.775,161.66,161.775,81000000.0
2008-11-03 07:40:00,161.785,161.81,161.76,161.775,80800000.0
2008-11-03 07:41:00,161.77,161.81,161.77,161.8,47400000.0
2008-11-03 07:42:00,161.81,161.9,161.8,161.875,66500000.0
2008-11-03 07:43:00,161.86,161.86,161.86,161.86,20400000.0
2008-11-03 07:44:00,161.86,161.86,161.74,161.74,41800000.0
2008-11-03 07:45:00,161.74,161.775,161.74,161.75,39500000.0
2008-11-03 07:46:00,161.685,161.69,161.61,161.65,68600000.0
2008-11-03 07:47:00,161.64,161.68,161.63,161.68,21200000.0
2008-11-03 07:48:00,161.67,161.69,161.66,161.685,8600000.0
2008-11-03 07:49:00,161.695,161.74,161.68,161.69,61800000.0
2008-11-03 07:50:00,161.69,161.725,161.69,161.7,31500000.0
2008-11-03 07:51:00,161.705,161.75,161.705,161.75,28800000.0
2008-11-03 07:52:00,161.75,161.8,161.75,161.8,22600000.0
2008-11-03 07:53:00,161.8,161.91,161.8,161.86,121800000.0
2008-11-03 07:54:00,161.855,161.88,161.85,161.86,22600000.0
2008-11-03 07:55:00,161.875,161.95,161.87,161.93,74600000.0
2008-11-03 07:56:00,161.915,161.955,161.895,161.94,36200000.0
2008-11-03 07:57:00,161.915,162.0,161.895,161.93,134700000.0
2008-11-03 07:58:00,161.93,161.98,161.93,161.98,31800000.0
2008-11-03 07:59:00,161.995,162.115,161.98,162.11,84000000.0
2008-11-03 08:00:00,162.125,162.365,162.125,162.36,137700000.0
2008-11-03 08:01:00,162.36,162.705,162.36,162.67,170600000.0
2008-11-03 08:02:00,162.67,162.67,162.55,162.55,80800000.0
2008-11-03 08:03:00,162.55,162.55,162.38,162.38,69200000.0
2008-11-03 08:04:00,162.38,162.44,162.38,162.41,20900000.0
2008-11-03 08:05:00,162.41,162.445,162.39,162.42,65800000.0
2008-11-03 08:06:00,162.42,162.42,162.155,162.27,129400000.0
2008-11-03 08:07:00,162.16,162.335,162.16,162.24,95200000.0
2008-11-03 08:08:00,162.24,162.32,162.24,162.27,132800000.0
2008-11-03 08:09:00,162.265,162.45,162.265,162.43,105100000.0
2008-11-03 08:10:00,162.42,162.5,162.325,162.35,156800000.0
2008-11-03 08:11:00,162.37,162.505,162.345,162.465,126900000.0
2008-11-03 08:12:00,162.465,162.565,162.45,162.54,63100000.0
2008-11-03 08:13:00,162.535,162.67,162.485,162.67,93800000.0
2008-11-03 08:14:00,162.67,162.82,162.67,162.82,139600000.0
2008-11-03 08:15:00,162.83,163.0,162.83,162.98,97400000.0
2008-11-03 08:16:00,162.98,163.11,162.965,163.11,78500000.0
2008-11-03 08:17:00,163.075,163.225,163.05,163.17,179500000.0
2008-11-03 08:18:00,163.155,163.205,163.15,163.2,53400000.0
2008-11-03 08:19:00,163.205,163.31,163.19,163.305,61800000.0
2008-11-03 08:20:00,163.305,163.31,163.25,163.26,85500000.0
2008-11-03 08:21:00,163.26,163.26,163.145,163.18,36100000.0
2008-11-03 08:22:00,163.153,163.17,162.99,162.99,84400000.0
2008-11-03 08:23:00,162.985,162.995,162.82,162.87,248100000.0
2008-11-03 08:24:00,162.87,162.87,162.835,162.84,43700000.0
2008-11-03 08:25:00,162.84,162.84,162.64,162.67,71400000.0
2008-11-03 08:26:00,162.68,162.69,162.68,162.68,54100000.0
2008-11-03 08:27:00,162.685,162.755,162.675,162.745,33100000.0
2008-11-03 08:28:00,162.76,162.875,162.76,162.875,150300000.0
2008-11-03 08:29:00,162.875,163.12,162.855,163.12,151200000.0
2008-11-03 08:30:00,163.1,163.14,163.045,163.06,77800000.0
2008-11-03 08:31:00,163.085,163.255,163.085,163.22,57900000.0
2008-11-03 08:32:00,163.22,163.24,163.22,163.22,47600000.0
2008-11-03 08:33:00,163.22,163.275,163.095,163.13,54500000.0
2008-11-03 08:34:00,163.125,163.125,162.92,162.92,80900000.0
2008-11-03 08:35:00,162.94,162.95,162.78,162.79,70000000.0
2008-11-03 08:36:00,162.78,162.815,162.77,162.78,62300000.0
2008-11-03 08:37:00,162.78,162.815,162.78,162.815,16300000.0
2008-11-03 08:38:00,162.815,162.83,162.775,162.805,100200000.0
2008-11-03 08:39:00,162.805,162.855,162.79,162.83,32800000.0
2008-11-03 08:40:00,162.785,162.9,162.775,162.82,76000000.0
2008-11-03 08:41:00,162.82,162.885,162.82,162.85,59600000.0
2008-11-03 08:42:00,162.85,162.91,162.84,162.91,52100000.0
2008-11-03 08:43:00,162.91,162.97,162.885,162.965,52100000.0
2008-11-03 08:44:00,162.965,163.055,162.965,163.055,82100000.0
2008-11-03 08:45:00,163.04,163.045,162.93,162.99,59500000.0
2008-11-03 08:46:00,163.0,163.025,162.93,162.995,125400000.0
2008-11-03 08:47:00,162.995,162.995,162.745,162.875,80000000.0
2008-11-03 08:48:00,162.86,162.915,162.835,162.905,43300000.0
2008-11-03 08:49:00,162.9,162.9,162.86,162.865,29500000.0
2008-11-03 08:50:00,162.875,162.915,162.855,162.87,64100000.0
2008-11-03 08:51:00,162.875,162.935,162.79,162.81,286700000.0
2008-11-03 08:52:00,162.81,162.83,162.63,162.66,164300000.0
2008-11-03 08:53:00,162.655,162.655,162.63,162.63,126000000.0
2008-11-03 08:54:00,162.63,162.63,162.35,162.36,108300000.0
2008-11-03 08:55:00,162.36,162.36,162.19,162.205,121300000.0
2008-11-03 08:56:00,162.21,162.515,162.21,162.5,170800000.0
2008-11-03 08:57:00,162.495,162.58,162.49,162.53,198200000.0
2008-11-03 08:58:00,162.53,162.53,162.53,162.53,120000000.0
2008-11-03 08:59:00,162.53,162.545,162.49,162.52,253600000.0
2008-11-03 09:00:00,162.53,162.53,162.53,162.53,331500000.0
2008-11-03 09:01:00,162.53,162.555,162.52,162.54,218700000.0
2008-11-03 09:02:00,162.56,162.925,162.56,162.915,157400000.0
2008-11-03 09:03:00,162.92,162.92,162.71,162.75,131600000.0
2008-11-03 09:04:00,162.75,162.79,162.605,162.66,187200000.0
2008-11-03 09:05:00,162.66,162.705,162.6,162.705,132900000.0
2008-11-03 09:06:00,162.725,162.75,162.67,162.695,154300000.0
2008-11-03 09:07:00,162.68,162.72,162.62,162.64,244000000.0
2008-11-03 09:08:00,162.64,162.695,162.635,162.695,301700000.0
2008-11-03 09:09:00,162.705,162.72,162.67,162.68,166500000.0
2008-11-03 09:10:00,162.68,162.73,162.68,162.71,90900000.0
2008-11-03 09:11:00,162.705,162.765,162.68,162.735,106000000.0
2008-11-03 09:12:00,162.735,162.78,162.67,162.725,124600000.0
2008-11-03 09:13:00,162.74,162.75,162.595,162.595,169300000.0
2008-11-03 09:14:00,162.605,162.705,162.605,162.68,108000000.0
2008-11-03 09:15:00,162.68,162.745,162.67,162.68,83000000.0
2008-11-03 09:16:00,162.685,162.78,162.66,162.72,194500000.0
2008-11-03 09:17:00,162.72,162.72,162.5,162.55,736700000.0
2008-11-03 09:18:00,162.565,162.725,162.535,162.65,159100000.0
2008-11-03 09:19:00,162.66,162.74,162.66,162.715,143900000.0
2008-11-03 09:20:00,162.715,162.75,162.685,162.69,155600000.0
2008-11-03 09:21:00,162.69,162.73,162.68,162.69,242700000.0
2008-11-03 09:22:00,162.69,162.705,162.585,162.61,173200000.0
2008-11-03 09:23:00,162.61,162.61,162.58,162.58,121900000.0
2008-11-03 09:24:00,162.58,162.61,162.58,162.58,129400000.0
2008-11-03 09:25:00,162.58,162.65,162.58,162.58,175500000.0
2008-11-03 09:26:00,162.58,162.58,162.445,162.555,218600000.0
2008-11-03 09:27:00,162.555,162.595,162.52,162.595,116900000.0
2008-11-03 09:28:00,162.59,162.66,162.59,162.59,120200000.0
2008-11-03 09:29:00,162.59,162.62,162.59,162.615,175200000.0
2008-11-03 09:30:00,162.605,162.73,162.6,162.715,173300000.0
2008-11-03 09:31:00,162.725,162.99,162.665,162.98,254600000.0
2008-11-03 09:32:00,162.985,163.135,162.97,163.095,200800000.0
2008-11-03 09:33:00,163.1,163.21,163.08,163.17,186400000.0
2008-11-03 09:34:00,163.185,163.275,163.145,163.17,186900000.0
2008-11-03 09:35:00,163.17,163.17,163.015,163.14,200700000.0
2008-11-03 09:36:00,163.145,163.225,162.935,163.025,201600000.0
2008-11-03 09:37:00,163.03,163.12,162.925,162.94,185600000.0
2008-11-03 09:38:00,162.94,162.96,162.83,162.885,108500000.0
2008-11-03 09:39:00,162.89,162.935,162.87,162.92,196900000.0
2008-11-03 09:40:00,162.925,163.005,162.92,162.95,97400000.0
2008-11-03 09:41:00,162.95,162.99,162.95,162.99,94600000.0
2008-11-03 09:42:00,163.015,163.06,162.98,163.04,106200000.0
2008-11-03 09:43:00,163.025,163.025,162.72,162.81,227500000.0
2008-11-03 09:44:00,162.785,162.795,162.635,162.635,190400000.0
2008-11-03 09:45:00,162.615,162.755,162.55,162.755,188300000.0
2008-11-03 09:46:00,162.755,162.92,162.675,162.73,309800000.0
2008-11-03 09:47:00,162.75,162.775,162.71,162.71,106100000.0
2008-11-03 09:48:00,162.71,162.73,162.71,162.73,98700000.0
2008-11-03 09:49:00,162.73,162.84,162.62,162.655,132600000.0
2008-11-03 09:50:00,162.66,162.89,162.605,162.805,156600000.0
2008-11-03 09:51:00,162.815,162.815,162.235,162.235,151900000.0
2008-11-03 09:52:00,162.24,162.395,162.235,162.355,186400000.0
2008-11-03 09:53:00,162.36,162.495,162.325,162.395,276700000.0
2008-11-03 09:54:00,162.405,162.49,162.395,162.45,146300000.0
2008-11-03 09:55:00,162.44,162.455,162.315,162.315,155900000.0
2008-11-03 09:56:00,162.315,162.32,162.065,162.07,153900000.0
2008-11-03 09:57:00,162.07,162.11,161.895,161.92,153900000.0
2008-11-03 09:58:00,161.925,162.165,161.635,161.635,350000000.0
2008-11-03 09:59:00,161.625,161.68,161.49,161.59,368600000.0
2008-11-03 10:00:00,161.605,161.78,161.595,161.675,207400000.0
2008-11-03 10:01:00,161.695,161.97,161.695,161.79,218500000.0
2008-11-03 10:02:00,161.8,161.945,161.69,161.935,264000000.0
2008-11-03 10:03:00,161.945,162.01,161.815,161.895,212500000.0
2008-11-03 10:04:00,161.9,161.9,161.675,161.775,196600000.0
2008-11-03 10:05:00,161.775,161.885,161.635,161.84,154700000.0
2008-11-03 10:06:00,161.85,161.855,161.685,161.69,163200000.0
2008-11-03 10:07:00,161.695,161.695,161.495,161.555,150300000.0
2008-11-03 10:08:00,161.565,161.565,161.23,161.295,147900000.0
2008-11-03 10:09:00,161.305,161.325,161.175,161.295,173600000.0
2008-11-03 10:10:00,161.285,161.325,161.07,161.325,155300000.0
2008-11-03 10:11:00,161.32,161.355,161.21,161.31,144100000.0
2008-11-03 10:12:00,161.31,161.645,161.31,161.57,216200000.0
2008-11-03 10:13:00,161.53,161.555,161.375,161.425,170800000.0
2008-11-03 10:14:00,161.42,161.465,161.315,161.38,252700000.0
2008-11-03 10:15:00,161.385,161.43,161.22,161.41,247200000.0
2008-11-03 10:16:00,161.405,161.575,161.405,161.57,226900000.0
2008-11-03 10:17:00,161.565,161.695,161.535,161.64,171700000.0
2008-11-03 10:18:00,161.63,161.665,161.46,161.465,245300000.0
2008-11-03 10:19:00,161.465,161.615,161.465,161.535,234400000.0
2008-11-03 10:20:00,161.52,161.535,161.435,161.505,143600000.0
2008-11-03 10:21:00,161.505,161.55,161.285,161.285,203800000.0
2008-11-03 10:22:00,161.305,161.365,161.065,161.065,145800000.0
2008-11-03 10:23:00,161.08,161.08,160.78,160.875,215100000.0
2008-11-03 10:24:00,160.885,160.905,160.715,160.89,197400000.0
2008-11-03 10:25:00,160.89,161.08,160.88,161.055,156200000.0
2008-11-03 10:26:00,161.055,161.12,161.005,161.06,132300000.0
2008-11-03 10:27:00,161.065,161.19,161.05,161.16,119800000.0
2008-11-03 10:28:00,161.155,161.335,161.08,161.325,170600000.0
2008-11-03 10:29:00,161.325,161.36,161.23,161.35,153300000.0
2008-11-03 10:30:00,161.355,161.4,161.325,161.345,240400000.0
2008-11-03 10:31:00,161.345,161.375,161.16,161.375,204800000.0
2008-11-03 10:32:00,161.37,161.37,161.25,161.285,192600000.0
2008-11-03 10:33:00,161.285,161.345,161.22,161.24,118500000.0
2008-11-03 10:34:00,161.235,161.285,161.205,161.225,92300000.0
2008-11-03 10:35:00,161.235,161.235,160.715,160.715,214300000.0
2008-11-03 10:36:00,160.71,161.0,160.635,161.0,156500000.0
2008-11-03 10:37:00,160.985,161.32,160.95,161.21,211100000.0
2008-11-03 10:38:00,161.21,161.26,161.16,161.21,129800000.0
2008-11-03 10:39:00,161.225,161.315,161.155,161.255,148200000.0
2008-11-03 10:40:00,161.245,161.3,161.2,161.28,136500000.0
2008-11-03 10:41:00,161.275,161.285,161.165,161.165,125600000.0
2008-11-03 10:42:00,161.13,161.185,161.11,161.12,181200000.0
2008-11-03 10:43:00,161.135,161.135,160.88,161.015,181500000.0
2008-11-03 10:44:00,161.01,161.1,160.89,160.9,226400000.0
2008-11-03 10:45:00,160.9,160.965,160.88,160.965,156000000.0
2008-11-03 10:46:00,160.97,161.115,160.97,161.04,203200000.0
2008-11-03 10:47:00,161.03,161.035,160.91,160.945,164200000.0
2008-11-03 10:48:00,160.95,160.975,160.665,160.68,267300000.0
2008-11-03 10:49:00,160.68,160.68,160.35,160.415,234800000.0
2008-11-03 10:50:00,160.415,160.44,160.27,160.35,171400000.0
2008-11-03 10:51:00,160.365,160.425,160.165,160.265,208200000.0
2008-11-03 10:52:00,160.265,160.465,160.18,160.445,254400000.0
2008-11-03 10:53:00,160.435,160.535,160.415,160.425,127600000.0
2008-11-03 10:54:00,160.43,160.45,160.375,160.44,202100000.0
2008-11-03 10:55:00,160.45,160.61,160.45,160.6,158300000.0
2008-11-03 10:56:00,160.6,160.6,160.54,160.59,180100000.0
2008-11-03 10:57:00,160.6,160.82,160.582,160.81,141800000.0
2008-11-03 10:58:00,160.8,161.02,160.76,161.01,161600000.0
2008-11-03 10:59:00,161.02,161.075,160.97,161.005,179700000.0
2008-11-03 11:00:00,161.01,161.025,160.76,160.85,146900000.0
2008-11-03 11:01:00,160.855,161.025,160.845,161.015,100900000.0
2008-11-03 11:02:00,161.02,161.055,160.955,160.975,131700000.0
2008-11-03 11:03:00,160.98,161.025,160.93,160.98,88800000.0
2008-11-03 11:04:00,160.98,160.995,160.96,160.965,112000000.0
2008-11-03 11:05:00,160.98,160.99,160.905,160.925,117700000.0
2008-11-03 11:06:00,160.93,160.98,160.905,160.955,68500000.0
2008-11-03 11:07:00,160.955,161.085,160.94,161.07,118100000.0
2008-11-03 11:08:00,161.08,161.15,161.065,161.08,148700000.0
2008-11-03 11:09:00,161.08,161.28,161.01,161.28,217500000.0
2008-11-03 11:10:00,161.28,161.545,161.27,161.49,275500000.0
2008-11-03 11:11:00,161.48,161.545,161.455,161.46,257400000.0
2008-11-03 11:12:00,161.46,161.475,161.29,161.33,175800000.0
2008-11-03 11:13:00,161.325,161.33,161.23,161.27,180900000.0
2008-11-03 11:14:00,161.285,161.4,161.28,161.38,249000000.0
2008-11-03 11:15:00,161.395,161.455,161.345,161.4,104000000.0
2008-11-03 11:16:00,161.385,161.385,161.29,161.34,117900000.0
2008-11-03 11:17:00,161.335,161.38,161.185,161.185,131800000.0
2008-11-03 11:18:00,161.19,161.295,161.145,161.295,214500000.0
2008-11-03 11:19:00,161.3,161.42,161.3,161.32,143500000.0
2008-11-03 11:20:00,161.325,161.385,161.325,161.385,157000000.0
2008-11-03 11:21:00,161.38,161.58,161.355,161.58,149500000.0
2008-11-03 11:22:00,161.575,161.575,161.375,161.445,343200000.0
2008-11-03 11:23:00,161.46,161.535,161.445,161.45,123900000.0
2008-11-03 11:24:00,161.455,161.47,161.44,161.44,68600000.0
2008-11-03 11:25:00,161.44,161.455,161.43,161.44,98000000.0
2008-11-03 11:26:00,161.44,161.44,161.18,161.2,360200000.0
2008-11-03 11:27:00,161.2,161.375,161.2,161.335,285200000.0
2008-11-03 11:28:00,161.335,161.475,161.33,161.435,172500000.0
2008-11-03 11:29:00,161.43,161.61,161.375,161.545,167400000.0
2008-11-03 11:30:00,161.55,161.62,161.475,161.595,177200000.0
2008-11-03 11:31:00,161.595,161.635,161.565,161.595,119800000.0
2008-11-03 11:32:00,161.59,161.59,161.465,161.495,130100000.0
2008-11-03 11:33:00,161.51,161.535,161.475,161.515,83600000.0
2008-11-03 11:34:00,161.53,161.545,161.47,161.535,143500000.0
2008-11-03 11:35:00,161.53,161.58,161.515,161.525,95200000.0
2008-11-03 11:36:00,161.53,161.535,161.405,161.405,88600000.0
2008-11-03 11:37:00,161.405,161.49,161.325,161.395,232500000.0
2008-11-03 11:38:00,161.405,161.5,161.4,161.47,179100000.0
2008-11-03 11:39:00,161.475,161.5,161.305,161.455,209000000.0
2008-11-03 11:40:00,161.46,161.505,161.28,161.28,182000000.0
2008-11-03 11:41:00,161.295,161.305,161.14,161.22,191500000.0
2008-11-03 11:42:00,161.22,161.555,161.115,161.22,231000000.0
2008-11-03 11:43:00,161.22,161.29,161.215,161.29,152900000.0
2008-11-03 11:44:00,161.29,161.32,161.275,161.275,42200000.0
2008-11-03 11:45:00,161.27,161.46,161.255,161.4,235300000.0
2008-11-03 11:46:00,161.4,161.4,161.105,161.125,249600000.0
2008-11-03 11:47:00,161.11,161.11,160.905,160.985,241900000.0
2008-11-03 11:48:00,160.985,160.985,160.785,160.885,184500000.0
2008-11-03 11:49:00,160.87,160.985,160.838,160.97,107900000.0
2008-11-03 11:50:00,160.97,161.07,160.97,161.04,107400000.0
2008-11-03 11:51:00,161.055,161.07,160.905,160.91,108400000.0
2008-11-03 11:52:00,160.92,160.995,160.9,160.9,118500000.0
2008-11-03 11:53:00,160.91,160.93,160.865,160.915,149200000.0
2008-11-03 11:54:00,160.915,160.98,160.89,160.95,272600000.0
2008-11-03 11:55:00,160.95,160.965,160.875,160.885,95500000.0
2008-11-03 11:56:00,160.89,160.935,160.8,160.89,158300000.0
2008-11-03 11:57:00,160.895,160.895,160.77,160.77,116500000.0
2008-11-03 11:58:00,160.78,160.855,160.78,160.855,143800000.0
2008-11-03 11:59:00,160.86,160.86,160.815,160.815,55400000.0
2008-11-03 12:00:00,160.815,160.895,160.815,160.895,66100000.0
2008-11-03 12:01:00,160.905,160.93,160.825,160.845,137700000.0
2008-11-03 12:02:00,160.84,160.915,160.835,160.875,111800000.0
2008-11-03 12:03:00,160.87,160.895,160.84,160.88,118300000.0
2008-11-03 12:04:00,160.875,160.89,160.705,160.81,155600000.0
2008-11-03 12:05:00,160.815,160.83,160.72,160.805,227300000.0
2008-11-03 12:06:00,160.79,160.89,160.77,160.82,198000000.0
2008-11-03 12:07:00,160.82,160.87,160.785,160.82,123800000.0
2008-11-03 12:08:00,160.82,160.94,160.81,160.825,166100000.0
2008-11-03 12:09:00,160.825,160.825,160.72,160.75,87100000.0
2008-11-03 12:10:00,160.75,160.885,160.73,160.83,211900000.0
2008-11-03 12:11:00,160.83,160.935,160.76,160.905,185400000.0
2008-11-03 12:12:00,160.905,160.92,160.865,160.875,162300000.0
2008-11-03 12:13:00,160.875,160.885,160.745,160.75,218500000.0
2008-11-03 12:14:00,160.75,160.925,160.71,160.83,246400000.0
2008-11-03 12:15:00,160.83,160.97,160.805,160.935,173300000.0
2008-11-03 12:16:00,160.95,160.99,160.93,160.985,149900000.0
2008-11-03 12:17:00,160.985,161.0,160.9,160.94,175800000.0
2008-11-03 12:18:00,160.94,160.94,160.83,160.835,126900000.0
2008-11-03 12:19:00,160.845,160.895,160.84,160.865,66500000.0
2008-11-03 12:20:00,160.87,160.9,160.827,160.89,44600000.0
2008-11-03 12:21:00,160.89,160.92,160.835,160.915,82700000.0
2008-11-03 12:22:00,160.915,160.925,160.885,160.885,108200000.0
2008-11-03 12:23:00,160.89,160.905,160.875,160.885,80600000.0
2008-11-03 12:24:00,160.89,160.9,160.815,160.84,77200000.0
2008-11-03 12:25:00,160.845,160.96,160.82,160.905,170700000.0
2008-11-03 12:26:00,160.905,160.91,160.86,160.865,101800000.0
2008-11-03 12:27:00,160.865,160.88,160.86,160.86,46100000.0
2008-11-03 12:28:00,160.86,160.86,160.86,160.86,18000000.0
2008-11-03 12:29:00,160.86,160.86,160.825,160.825,40800000.0
2008-11-03 12:30:00,160.815,160.9,160.73,160.74,186400000.0
2008-11-03 12:31:00,160.74,160.755,160.69,160.715,103200000.0
2008-11-03 12:32:00,160.705,160.785,160.69,160.775,116400000.0
2008-11-03 12:33:00,160.775,160.875,160.745,160.825,148400000.0
2008-11-03 12:34:00,160.83,160.88,160.77,160.815,198000000.0
2008-11-03 12:35:00,160.825,160.935,160.805,160.91,109700000.0
2008-11-03 12:36:00,160.915,161.005,160.895,160.94,126000000.0
2008-11-03 12:37:00,160.95,161.015,160.92,160.965,164900000.0
2008-11-03 12:38:00,161.01,161.01,160.895,160.955,188500000.0
2008-11-03 12:39:00,160.935,161.015,160.91,160.945,132800000.0
2008-11-03 12:40:00,160.955,161.04,160.95,160.995,199200000.0
2008-11-03 12:41:00,160.985,161.045,160.955,160.955,231200000.0
2008-11-03 12:42:00,160.975,161.04,160.94,161.04,133400000.0
2008-11-03 12:43:00,161.035,161.04,160.94,160.96,81000000.0
2008-11-03 12:44:00,160.965,160.985,160.95,160.98,53700000.0
2008-11-03 12:45:00,160.98,160.99,160.955,160.985,71400000.0
2008-11-03 12:46:00,160.985,161.0,160.955,160.98,44900000.0
2008-11-03 12:47:00,160.97,160.97,160.88,160.905,87400000.0
2008-11-03 12:48:00,160.9,160.975,160.85,160.945,111700000.0
2008-11-03 12:49:00,160.94,160.975,160.88,160.91,101100000.0
2008-11-03 12:50:00,160.885,161.005,160.84,161.005,95100000.0
2008-11-03 12:51:00,160.97,160.99,160.91,160.965,108800000.0
2008-11-03 12:52:00,160.965,161.04,160.95,161.025,69600000.0
2008-11-03 12:53:00,161.02,161.055,160.955,160.995,51600000.0
2008-11-03 12:54:00,160.99,161.015,160.97,161.01,78600000.0
2008-11-03 12:55:00,160.995,161.035,160.99,161.025,42500000.0
2008-11-03 12:56:00,161.03,161.07,161.015,161.035,104700000.0
2008-11-03 12:57:00,161.035,161.05,161.005,161.005,99300000.0
2008-11-03 12:58:00,161.005,161.04,161.0,161.01,117700000.0
2008-11-03 12:59:00,161.01,161.06,160.93,160.995,199100000.0
2008-11-03 13:00:00,160.995,161.055,160.99,161.025,151700000.0
2008-11-03 13:01:00,161.03,161.09,161.02,161.075,85100000.0
2008-11-03 13:02:00,161.04,161.06,160.935,160.985,120800000.0
2008-11-03 13:03:00,160.97,160.99,160.91,160.925,137500000.0
2008-11-03 13:04:00,160.935,161.005,160.825,160.86,188700000.0
2008-11-03 13:05:00,160.885,160.93,160.765,160.875,248100000.0
2008-11-03 13:06:00,160.885,160.955,160.86,160.89,163200000.0
2008-11-03 13:07:00,160.895,160.9,160.76,160.79,124000000.0
2008-11-03 13:08:00,160.79,160.85,160.765,160.805,134600000.0
2008-11-03 13:09:00,160.815,161.055,160.815,161.055,207900000.0
2008-11-03 13:10:00,161.04,161.04,160.88,161.005,173800000.0
2008-11-03 13:11:00,160.995,161.035,160.895,160.965,266000000.0
2008-11-03 13:12:00,160.975,161.02,160.92,160.935,154000000.0
2008-11-03 13:13:00,160.94,161.1,160.91,161.1,253000000.0
2008-11-03 13:14:00,161.09,161.1,161.005,161.08,153300000.0
2008-11-03 13:15:00,161.07,161.095,161.04,161.07,101900000.0
2008-11-03 13:16:00,161.07,161.115,160.975,160.985,142000000.0
2008-11-03 13:17:00,160.985,160.99,160.79,160.835,223200000.0
2008-11-03 13:18:00,160.85,160.915,160.825,160.89,122400000.0
2008-11-03 13:19:00,160.89,160.94,160.855,160.91,96600000.0
2008-11-03 13:20:00,160.905,160.945,160.845,160.935,130000000.0
2008-11-03 13:21:00,160.925,161.055,160.915,161.005,140200000.0
2008-11-03 13:22:00,161.015,161.02,160.875,160.91,164900000.0
2008-11-03 13:23:00,160.905,160.945,160.835,160.85,95500000.0
2008-11-03 13:24:00,160.85,160.85,160.76,160.765,146300000.0
2008-11-03 13:25:00,160.755,160.8,160.7,160.8,252400000.0
2008-11-03 13:26:00,160.805,160.805,160.69,160.71,163600000.0
2008-11-03 13:27:00,160.71,160.72,160.655,160.665,92100000.0
2008-11-03 13:28:00,160.66,160.685,160.51,160.53,173600000.0
2008-11-03 13:29:00,160.53,160.555,160.47,160.48,87000000.0
2008-11-03 13:30:00,160.48,160.535,160.455,160.485,158200000.0
2008-11-03 13:31:00,160.495,160.5,160.385,160.455,129700000.0
2008-11-03 13:32:00,160.46,160.46,160.28,160.28,125800000.0
2008-11-03 13:33:00,160.275,160.275,160.08,160.22,189900000.0
2008-11-03 13:34:00,160.235,160.32,160.18,160.27,127000000.0
2008-11-03 13:35:00,160.27,160.375,160.26,160.37,115300000.0
2008-11-03 13:36:00,160.37,160.455,160.335,160.385,145700000.0
2008-11-03 13:37:00,160.385,160.39,160.28,160.385,141800000.0
2008-11-03 13:38:00,160.375,160.415,160.355,160.415,71200000.0
2008-11-03 13:39:00,160.415,160.51,160.37,160.48,178100000.0
2008-11-03 13:40:00,160.485,160.485,160.47,160.47,637900000.0
2008-11-03 13:41:00,160.47,160.47,160.35,160.35,125600000.0
2008-11-03 13:42:00,160.35,160.365,160.29,160.33,101600000.0
2008-11-03 13:43:00,160.32,160.36,160.275,160.34,146100000.0
2008-11-03 13:44:00,160.315,160.355,160.295,160.35,74500000.0
2008-11-03 13:45:00,160.35,160.41,160.345,160.385,62600000.0
2008-11-03 13:46:00,160.38,160.42,160.32,160.395,186400000.0
2008-11-03 13:47:00,160.41,160.425,160.37,160.415,72600000.0
2008-11-03 13:48:00,160.405,160.555,160.385,160.455,98200000.0
2008-11-03 13:49:00,160.465,160.525,160.455,160.48,94700000.0
2008-11-03 13:50:00,160.465,160.615,160.445,160.615,187800000.0
2008-11-03 13:51:00,160.6,160.615,160.515,160.605,104800000.0
2008-11-03 13:52:00,160.615,160.7,160.61,160.65,52200000.0
2008-11-03 13:53:00,160.655,160.705,160.595,160.595,83500000.0
2008-11-03 13:54:00,160.585,160.65,160.585,160.635,91600000.0
2008-11-03 13:55:00,160.62,160.74,160.558,160.695,93800000.0
2008-11-03 13:56:00,160.695,160.755,160.64,160.67,121500000.0
2008-11-03 13:57:00,160.67,160.7,160.585,160.595,83400000.0
2008-11-03 13:58:00,160.595,160.63,160.555,160.56,45700000.0
2008-11-03 13:59:00,160.55,160.59,160.46,160.58,153500000.0
2008-11-03 14:00:00,160.59,160.69,160.59,160.615,132900000.0
2008-11-03 14:01:00,160.605,160.7,160.54,160.69,122700000.0
2008-11-03 14:02:00,160.69,160.755,160.62,160.635,119700000.0
2008-11-03 14:03:00,160.635,160.665,160.615,160.615,50100000.0
2008-11-03 14:04:00,160.615,160.695,160.605,160.63,95600000.0
2008-11-03 14:05:00,160.64,160.685,160.64,160.67,51000000.0
2008-11-03 14:06:00,160.66,160.74,160.64,160.73,104400000.0
2008-11-03 14:07:00,160.725,160.765,160.68,160.685,78100000.0
2008-11-03 14:08:00,160.68,160.68,160.58,160.605,95700000.0
2008-11-03 14:09:00,160.59,160.59,160.4,160.48,162100000.0
2008-11-03 14:10:00,160.49,160.57,160.46,160.555,160000000.0
2008-11-03 14:11:00,160.57,160.63,160.545,160.56,106200000.0
2008-11-03 14:12:00,160.56,160.595,160.545,160.57,71600000.0
2008-11-03 14:13:00,160.565,160.575,160.525,160.56,76200000.0
2008-11-03 14:14:00,160.565,160.66,160.54,160.66,92500000.0
2008-11-03 14:15:00,160.655,160.67,160.625,160.625,58700000.0
2008-11-03 14:16:00,160.635,160.72,160.635,160.67,65500000.0
2008-11-03 14:17:00,160.675,160.675,160.385,160.42,127400000.0
2008-11-03 14:18:00,160.42,160.48,160.34,160.48,164000000.0
2008-11-03 14:19:00,160.475,160.545,160.46,160.475,75100000.0
2008-11-03 14:20:00,160.475,160.54,160.41,160.53,168800000.0
2008-11-03 14:21:00,160.535,160.57,160.52,160.57,97700000.0
2008-11-03 14:22:00,160.54,160.59,160.52,160.545,123000000.0
2008-11-03 14:23:00,160.545,160.545,160.485,160.505,101100000.0
2008-11-03 14:24:00,160.525,160.59,160.515,160.59,63300000.0
2008-11-03 14:25:00,160.595,160.74,160.59,160.72,134300000.0
2008-11-03 14:26:00,160.725,160.73,160.545,160.56,136500000.0
2008-11-03 14:27:00,160.56,160.61,160.525,160.595,122600000.0
2008-11-03 14:28:00,160.6,160.6,160.515,160.53,114800000.0
2008-11-03 14:29:00,160.53,160.59,160.51,160.545,160900000.0
2008-11-03 14:30:00,160.545,160.545,160.47,160.505,91400000.0
2008-11-03 14:31:00,160.51,160.51,160.465,160.465,31000000.0
2008-11-03 14:32:00,160.475,160.49,160.38,160.41,68300000.0
2008-11-03 14:33:00,160.415,160.43,160.38,160.395,41600000.0
2008-11-03 14:34:00,160.4,160.45,160.4,160.44,23000000.0
2008-11-03 14:35:00,160.385,160.625,160.38,160.525,164700000.0
2008-11-03 14:36:00,160.53,160.54,160.46,160.5,65900000.0
2008-11-03 14:37:00,160.49,160.525,160.465,160.485,69400000.0
2008-11-03 14:38:00,160.49,160.525,160.28,160.3,154400000.0
2008-11-03 14:39:00,160.3,160.3,160.21,160.27,211300000.0
2008-11-03 14:40:00,160.26,160.3,160.24,160.275,174800000.0
2008-11-03 14:41:00,160.285,160.33,160.155,160.185,463900000.0
2008-11-03 14:42:00,160.19,160.205,160.035,160.045,390400000.0
2008-11-03 14:43:00,160.045,160.13,160.04,160.08,128300000.0
2008-11-03 14:44:00,160.075,160.11,160.075,160.085,75300000.0
2008-11-03 14:45:00,160.08,160.08,160.01,160.035,85300000.0
2008-11-03 14:46:00,160.03,160.035,160.0,160.0,153100000.0
2008-11-03 14:47:00,160.005,160.1,159.995,160.1,95900000.0
2008-11-03 14:48:00,160.11,160.245,160.11,160.22,154000000.0
2008-11-03 14:49:00,160.225,160.225,160.2,160.2,183300000.0
2008-11-03 14:50:00,160.2,160.2,160.11,160.15,185600000.0
2008-11-03 14:51:00,160.145,160.145,159.98,160.015,177200000.0
2008-11-03 14:52:00,160.02,160.06,159.655,159.67,223900000.0
2008-11-03 14:53:00,159.635,159.82,159.62,159.765,184300000.0
2008-11-03 14:54:00,159.79,159.835,159.46,159.51,206000000.0
2008-11-03 14:55:00,159.505,159.54,159.35,159.525,244200000.0
2008-11-03 14:56:00,159.54,159.64,159.5,159.64,135500000.0
2008-11-03 14:57:00,159.64,159.64,159.51,159.51,160900000.0
2008-11-03 14:58:00,159.515,159.55,159.455,159.515,141100000.0
2008-11-03 14:59:00,159.51,159.52,159.415,159.425,127000000.0
2008-11-03 15:00:00,159.425,159.5,159.315,159.315,246400000.0
2008-11-03 15:01:00,159.315,159.355,159.205,159.25,226400000.0
2008-11-03 15:02:00,159.25,159.28,159.175,159.23,226700000.0
2008-11-03 15:03:00,159.23,159.255,159.1,159.145,247200000.0
2008-11-03 15:04:00,159.12,159.12,158.965,159.06,295400000.0
2008-11-03 15:05:00,159.065,159.13,159.047,159.105,212900000.0
2008-11-03 15:06:00,159.105,159.115,159.07,159.09,140600000.0
2008-11-03 15:07:00,159.09,159.09,158.97,158.975,198200000.0
2008-11-03 15:08:00,158.965,159.01,158.895,158.91,145700000.0
2008-11-03 15:09:00,158.91,158.925,158.525,158.535,304300000.0
2008-11-03 15:10:00,158.535,158.645,158.485,158.605,229600000.0
2008-11-03 15:11:00,158.605,158.61,158.435,158.515,201000000.0
2008-11-03 15:12:00,158.52,158.58,158.47,158.54,178100000.0
2008-11-03 15:13:00,158.545,158.645,158.535,158.57,180600000.0
2008-11-03 15:14:00,158.57,158.61,158.56,158.57,208800000.0
2008-11-03 15:15:00,158.565,158.61,158.405,158.52,316700000.0
2008-11-03 15:16:00,158.52,158.62,158.46,158.475,217700000.0
2008-11-03 15:17:00,158.475,158.59,158.38,158.45,231300000.0
2008-11-03 15:18:00,158.445,158.445,158.305,158.43,142800000.0
2008-11-03 15:19:00,158.43,158.57,158.39,158.5,193800000.0
2008-11-03 15:20:00,158.5,158.55,158.38,158.39,202200000.0
2008-11-03 15:21:00,158.4,158.47,158.375,158.405,178800000.0
2008-11-03 15:22:00,158.405,158.415,158.24,158.285,148800000.0
2008-11-03 15:23:00,158.275,158.36,158.245,158.345,178900000.0
2008-11-03 15:24:00,158.36,158.475,158.34,158.475,170800000.0
2008-11-03 15:25:00,158.48,158.48,158.29,158.3,134400000.0
2008-11-03 15:26:00,158.305,158.36,158.29,158.325,159800000.0
2008-11-03 15:27:00,158.3,158.515,158.3,158.475,173200000.0
2008-11-03 15:28:00,158.475,158.59,158.46,158.485,177200000.0
2008-11-03 15:29:00,158.475,158.495,158.42,158.445,192600000.0
2008-11-03 15:30:00,158.445,158.47,158.195,158.22,234800000.0
2008-11-03 15:31:00,158.23,158.255,157.805,157.855,262300000.0
2008-11-03 15:32:00,157.89,158.08,157.86,158.07,206400000.0
2008-11-03 15:33:00,158.07,158.1,157.915,157.93,146000000.0
2008-11-03 15:34:00,157.925,157.975,157.855,157.94,187600000.0
2008-11-03 15:35:00,157.925,158.005,157.9,157.94,141800000.0
2008-11-03 15:36:00,157.94,158.0,157.81,157.95,154800000.0
2008-11-03 15:37:00,157.95,157.95,157.515,157.65,214400000.0
2008-11-03 15:38:00,157.665,157.84,157.655,157.805,177600000.0
2008-11-03 15:39:00,157.8,157.87,157.765,157.855,213100000.0
2008-11-03 15:40:00,157.85,157.95,157.83,157.85,200200000.0
2008-11-03 15:41:00,157.835,157.91,157.775,157.775,130100000.0
2008-11-03 15:42:00,157.775,157.795,157.63,157.715,225000000.0
2008-11-03 15:43:00,157.73,157.8,157.63,157.75,201900000.0
2008-11-03 15:44:00,157.75,157.765,157.6,157.68,215700000.0
2008-11-03 15:45:00,157.695,157.75,157.67,157.71,207800000.0
2008-11-03 15:46:00,157.715,157.715,157.43,157.43,249800000.0
2008-11-03 15:47:00,157.43,157.5,157.385,157.49,235400000.0
2008-11-03 15:48:00,157.48,157.575,157.44,157.475,149000000.0
2008-11-03 15:49:00,157.475,157.505,157.3,157.485,181100000.0
2008-11-03 15:50:00,157.48,157.515,157.4,157.515,180800000.0
2008-11-03 15:51:00,157.52,157.7,157.51,157.695,155000000.0
2008-11-03 15:52:00,157.68,157.755,157.66,157.705,150600000.0
2008-11-03 15:53:00,157.705,157.785,157.655,157.73,187200000.0
2008-11-03 15:54:00,157.675,157.98,157.675,157.945,196800000.0
2008-11-03 15:55:00,157.945,158.23,157.9,158.105,233200000.0
2008-11-03 15:56:00,158.105,158.205,158.02,158.185,420200002.0
2008-11-03 15:57:00,158.185,158.235,158.105,158.165,231000000.0
2008-11-03 15:58:00,158.17,158.25,158.16,158.2,231000000.0
2008-11-03 15:59:00,158.21,158.225,158.105,158.145,126400000.0
2008-11-03 16:00:00,158.145,158.15,157.78,157.785,146400000.0
2008-11-03 16:01:00,157.785,157.825,157.685,157.825,201800000.0
2008-11-03 16:02:00,157.83,157.88,157.78,157.78,129000000.0
2008-11-03 16:03:00,157.775,157.815,157.64,157.655,144600000.0
2008-11-03 16:04:00,157.66,157.675,157.53,157.59,327600000.0
2008-11-03 16:05:00,157.59,157.615,157.535,157.615,113600000.0
2008-11-03 16:06:00,157.615,157.77,157.595,157.745,153600000.0
2008-11-03 16:07:00,157.735,157.865,157.735,157.765,188800000.0
2008-11-03 16:08:00,157.765,157.765,157.525,157.57,176600000.0
2008-11-03 16:09:00,157.6,157.62,157.465,157.47,193200000.0
2008-11-03 16:10:00,157.47,157.49,157.18,157.18,250800000.0
2008-11-03 16:11:00,157.18,157.205,157.025,157.065,317200000.0
2008-11-03 16:12:00,157.05,157.075,156.96,156.975,187800000.0
2008-11-03 16:13:00,156.995,157.09,156.965,157.06,211000000.0
2008-11-03 16:14:00,157.06,157.2,157.055,157.18,175600000.0
2008-11-03 16:15:00,157.18,157.27,157.12,157.23,248400000.0
2008-11-03 16:16:00,157.23,157.23,157.06,157.09,171800000.0
2008-11-03 16:17:00,157.09,157.105,157.01,157.04,162600000.0
2008-11-03 16:18:00,157.055,157.17,157.055,157.13,140000000.0
2008-11-03 16:19:00,157.16,157.21,157.12,157.21,144400000.0
2008-11-03 16:20:00,157.21,157.23,157.16,157.215,221400000.0
2008-11-03 16:21:00,157.285,157.33,157.26,157.32,140400000.0
2008-11-03 16:22:00,157.31,157.375,157.285,157.285,140600000.0
2008-11-03 16:23:00,157.285,157.375,157.245,157.31,257800000.0
2008-11-03 16:24:00,157.315,157.33,157.28,157.31,260000000.0
2008-11-03 16:25:00,157.31,157.335,157.295,157.3,246000000.0
2008-11-03 16:26:00,157.295,157.335,157.225,157.23,257600000.0
2008-11-03 16:27:00,157.235,157.31,157.235,157.31,122400000.0
2008-11-03 16:28:00,157.325,157.33,157.245,157.32,173800000.0
2008-11-03 16:29:00,157.315,157.37,157.265,157.265,219600000.0
2008-11-03 16:30:00,157.27,157.295,157.13,157.18,217800000.0
2008-11-03 16:31:00,157.185,157.32,157.135,157.3,192800000.0
2008-11-03 16:32:00,157.31,157.49,157.28,157.49,227800000.0
2008-11-03 16:33:00,157.48,157.53,157.35,157.35,127400000.0
2008-11-03 16:34:00,157.34,157.605,157.335,157.605,207400000.0
2008-11-03 16:35:00,157.61,157.705,157.56,157.7,176200000.0
2008-11-03 16:36:00,157.69,157.81,157.62,157.795,313800000.0
2008-11-03 16:37:00,157.795,157.845,157.775,157.81,202000000.0
2008-11-03 16:38:00,157.81,157.9,157.75,157.9,226100000.0
2008-11-03 16:39:00,157.9,157.91,157.77,157.78,194600000.0
2008-11-03 16:40:00,157.78,157.785,157.57,157.755,274800000.0
2008-11-03 16:41:00,157.75,157.88,157.705,157.715,434800000.0
2008-11-03 16:42:00,157.71,157.915,157.71,157.865,262200000.0
2008-11-03 16:43:00,157.875,157.965,157.81,157.965,170200000.0
2008-11-03 16:44:00,157.96,157.99,157.895,157.91,133400000.0
2008-11-03 16:45:00,157.905,158.08,157.905,158.02,212400000.0
2008-11-03 16:46:00,158.01,158.06,157.98,158.0,170000000.0
2008-11-03 16:47:00,158.005,158.175,158.0,158.175,180200000.0
2008-11-03 16:48:00,158.165,158.195,158.065,158.135,195200000.0
2008-11-03 16:49:00,158.14,158.35,158.13,158.275,257800000.0
2008-11-03 16:50:00,158.275,158.35,158.245,158.325,189800000.0
2008-11-03 16:51:00,158.29,158.335,158.12,158.145,241200000.0
2008-11-03 16:52:00,158.155,158.165,157.91,157.945,229400000.0
2008-11-03 16:53:00,157.935,157.96,157.89,157.925,201000000.0
2008-11-03 16:54:00,157.915,157.97,157.815,157.815,259600000.0
2008-11-03 16:55:00,157.81,157.83,157.67,157.685,222200000.0
2008-11-03 16:56:00,157.685,157.69,157.62,157.63,133300000.0
2008-11-03 16:57:00,157.63,157.74,157.63,157.71,154900000.0
2008-11-03 16:58:00,157.715,157.79,157.67,157.72,313500000.0
2008-11-03 16:59:00,157.735,157.735,157.59,157.6,436400000.0
2008-11-03 17:00:00,157.6,157.6,157.355,157.43,621200000.0
2008-11-03 17:01:00,157.435,157.44,157.005,157.08,391800000.0
2008-11-03 17:02:00,157.08,157.105,156.645,156.72,393800000.0
2008-11-03 17:03:00,156.72,156.735,156.34,156.365,474800000.0
2008-11-03 17:04:00,156.365,156.72,156.365,156.7,293600000.0
2008-11-03 17:05:00,156.695,156.9,156.695,156.865,220100000.0
2008-11-03 17:06:00,156.86,156.9,156.72,156.725,204700000.0
2008-11-03 17:07:00,156.74,156.835,156.66,156.83,336800000.0
2008-11-03 17:08:00,156.84,157.0,156.775,157.0,189900000.0
2008-11-03 17:09:00,157.015,157.395,157.015,157.24,310300000.0
2008-11-03 17:10:00,157.25,157.26,157.035,157.05,219700000.0
2008-11-03 17:11:00,157.055,157.3,157.055,157.245,212800000.0
2008-11-03 17:12:00,157.245,157.275,156.96,157.1,274200000.0
2008-11-03 17:13:00,157.1,157.11,156.84,156.89,252600000.0
2008-11-03 17:14:00,156.885,156.955,156.705,156.845,275800000.0
2008-11-03 17:15:00,156.86,156.955,156.755,156.885,305600000.0
2008-11-03 17:16:00,156.89,156.9,156.5,156.55,291700000.0
2008-11-03 17:17:00,156.515,156.585,156.465,156.56,155800000.0
2008-11-03 17:18:00,156.555,156.595,156.42,156.48,153100000.0
2008-11-03 17:19:00,156.485,156.555,156.375,156.42,142400000.0
2008-11-03 17:20:00,156.425,156.53,156.395,156.475,173000000.0
2008-11-03 17:21:00,156.47,156.47,156.35,156.465,235900000.0
2008-11-03 17:22:00,156.465,156.465,156.16,156.28,254500001.0
2008-11-03 17:23:00,156.275,156.38,156.025,156.025,198400000.0
2008-11-03 17:24:00,156.02,156.17,155.895,155.935,214100000.0
2008-11-03 17:25:00,155.95,156.23,155.925,156.23,454700000.0
2008-11-03 17:26:00,156.235,156.39,156.115,156.265,406800000.0
2008-11-03 17:27:00,156.265,156.44,156.255,156.38,250200000.0
2008-11-03 17:28:00,156.38,156.465,156.31,156.465,225900000.0
2008-11-03 17:29:00,156.46,156.625,156.43,156.49,245700000.0
2008-11-03 17:30:00,156.485,156.49,156.355,156.375,233100000.0
2008-11-03 17:31:00,156.37,156.53,156.3,156.485,252500000.0
2008-11-03 17:32:00,156.48,156.715,156.46,156.715,187600000.0
2008-11-03 17:33:00,156.695,156.76,156.68,156.72,346900000.0
2008-11-03 17:34:00,156.72,156.895,156.69,156.865,457900000.0
2008-11-03 17:35:00,156.86,156.935,156.72,156.755,227000000.0
2008-11-03 17:36:00,156.755,156.84,156.625,156.82,259400000.0
2008-11-03 17:37:00,156.82,156.875,156.775,156.85,220900000.0
2008-11-03 17:38:00,156.865,156.875,156.72,156.835,271600000.0
2008-11-03 17:39:00,156.835,156.945,156.795,156.92,195700000.0
2008-11-03 17:40:00,156.915,156.925,156.775,156.78,208400000.0
2008-11-03 17:41:00,156.74,156.905,156.735,156.83,200200000.0
2008-11-03 17:42:00,156.83,156.84,156.74,156.79,163700000.0
2008-11-03 17:43:00,156.79,156.825,156.755,156.78,174700000.0
2008-11-03 17:44:00,156.795,156.81,156.635,156.675,275300000.0
2008-11-03 17:45:00,156.675,156.695,156.595,156.665,209000000.0
2008-11-03 17:46:00,156.64,156.67,156.585,156.61,217200000.0
2008-11-03 17:47:00,156.615,157.025,156.575,157.0,310300000.0
2008-11-03 17:48:00,157.0,157.145,156.945,157.04,295400000.0
2008-11-03 17:49:00,157.0,157.04,156.865,156.905,256500000.0
2008-11-03 17:50:00,156.905,157.045,156.905,157.045,317600000.0
2008-11-03 17:51:00,157.03,157.04,156.87,156.97,209000000.0
2008-11-03 17:52:00,156.97,157.165,156.925,157.135,234800000.0
2008-11-03 17:53:00,157.135,157.165,156.98,157.01,286700000.0
2008-11-03 17:54:00,157.01,157.13,157.01,157.09,213400000.0
2008-11-03 17:55:00,157.09,157.22,157.08,157.21,183000000.0
2008-11-03 17:56:00,157.21,157.34,157.17,157.285,232400000.0
2008-11-03 17:57:00,157.28,157.28,157.025,157.095,277100000.0
2008-11-03 17:58:00,157.085,157.13,156.84,156.84,320100000.0
2008-11-03 17:59:00,156.85,157.0,156.665,156.665,355500000.0
2008-11-03 18:00:00,156.675,156.77,156.645,156.77,242300000.0
2008-11-03 18:01:00,156.77,156.9,156.74,156.865,225800000.0
2008-11-03 18:02:00,156.85,156.925,156.845,156.91,142500000.0
2008-11-03 18:03:00,156.905,156.905,156.78,156.85,203000000.0
2008-11-03 18:04:00,156.835,156.845,156.39,156.395,209000000.0
2008-11-03 18:05:00,156.395,156.62,156.395,156.51,213500000.0
2008-11-03 18:06:00,156.525,156.56,156.385,156.475,267600000.0
2008-11-03 18:07:00,156.47,156.47,156.305,156.325,278000000.0
2008-11-03 18:08:00,156.325,156.34,156.015,156.035,214500000.0
2008-11-03 18:09:00,156.045,156.14,156.04,156.125,219800000.0
2008-11-03 18:10:00,156.14,156.16,156.06,156.15,190800000.0
2008-11-03 18:11:00,156.16,156.295,156.15,156.29,184700000.0
2008-11-03 18:12:00,156.305,156.305,156.22,156.25,135000000.0
2008-11-03 18:13:00,156.245,156.27,156.155,156.18,158400000.0
2008-11-03 18:14:00,156.18,156.195,155.995,156.005,221400000.0
2008-11-03 18:15:00,156.01,156.01,155.68,155.7,226300000.0
2008-11-03 18:16:00,155.685,155.79,155.565,155.655,233000000.0
2008-11-03 18:17:00,155.65,155.835,155.635,155.83,192200000.0
2008-11-03 18:18:00,155.835,156.01,155.83,155.98,198200000.0
2008-11-03 18:19:00,155.99,156.18,155.98,156.075,258600000.0
2008-11-03 18:20:00,156.085,156.09,156.0,156.07,662199998.0
2008-11-03 18:21:00,156.07,156.2,156.07,156.2,285000000.0
2008-11-03 18:22:00,156.175,156.3,156.1,156.245,327700000.0
2008-11-03 18:23:00,156.245,156.295,156.12,156.125,163200000.0
2008-11-03 18:24:00,156.125,156.15,156.045,156.06,176600000.0
2008-11-03 18:25:00,156.065,156.28,156.04,156.28,259200000.0
2008-11-03 18:26:00,156.295,156.315,156.16,156.25,237400000.0
2008-11-03 18:27:00,156.255,156.41,156.225,156.4,172000000.0
2008-11-03 18:28:00,156.395,156.425,156.24,156.32,257600000.0
2008-11-03 18:29:00,156.33,156.355,156.165,156.215,132300000.0
2008-11-03 18:30:00,156.215,156.24,156.15,156.205,118200000.0
2008-11-03 18:31:00,156.205,156.32,156.19,156.315,175000000.0
2008-11-03 18:32:00,156.315,156.385,156.29,156.32,194700000.0
2008-11-03 18:33:00,156.325,156.445,156.325,156.44,158000000.0
2008-11-03 18:34:00,156.44,156.465,156.36,156.4,198000000.0
2008-11-03 18:35:00,156.365,156.515,156.355,156.485,173800000.0
2008-11-03 18:36:00,156.485,156.53,156.435,156.46,121200000.0
2008-11-03 18:37:00,156.445,156.545,156.365,156.515,216800000.0
2008-11-03 18:38:00,156.52,156.55,156.465,156.545,145800000.0
2008-11-03 18:39:00,156.545,156.555,156.49,156.49,85400000.0
2008-11-03 18:40:00,156.49,156.495,156.385,156.45,209600000.0
2008-11-03 18:41:00,156.425,156.625,156.425,156.555,232600000.0
2008-11-03 18:42:00,156.555,156.61,156.5,156.565,194400000.0
2008-11-03 18:43:00,156.575,156.595,156.45,156.475,210600000.0
2008-11-03 18:44:00,156.48,156.605,156.465,156.58,316000000.0
2008-11-03 18:45:00,156.58,156.595,156.375,156.42,784200000.0
2008-11-03 18:46:00,156.41,156.55,156.4,156.44,415900000.0
2008-11-03 18:47:00,156.445,156.45,156.325,156.365,478000000.0
2008-11-03 18:48:00,156.365,156.505,156.355,156.46,290600000.0
2008-11-03 18:49:00,156.46,156.52,156.46,156.5,339600000.0
2008-11-03 18:50:00,156.505,156.605,156.5,156.53,265200000.0
2008-11-03 18:51:00,156.53,156.705,156.515,156.675,97900000.0
2008-11-03 18:52:00,156.68,156.685,156.585,156.64,174800000.0
2008-11-03 18:53:00,156.605,156.88,156.605,156.88,179400000.0
2008-11-03 18:54:00,156.885,157.19,156.88,157.125,207900000.0
2008-11-03 18:55:00,157.13,157.145,157.03,157.055,232500000.0
2008-11-03 18:56:00,157.075,157.12,156.965,157.085,188400000.0
2008-11-03 18:57:00,157.095,157.11,157.02,157.03,256200000.0
2008-11-03 18:58:00,157.03,157.03,156.88,156.885,188200000.0
2008-11-03 18:59:00,156.88,156.88,156.8,156.855,111000000.0
2008-11-03 19:00:00,156.855,156.96,156.84,156.955,162300000.0
2008-11-03 19:01:00,156.96,156.975,156.855,156.865,130700000.0
2008-11-03 19:02:00,156.865,156.89,156.75,156.75,145300000.0
2008-11-03 19:03:00,156.75,156.895,156.74,156.895,182200000.0
2008-11-03 19:04:00,156.9,156.99,156.835,156.985,175900000.0
2008-11-03 19:05:00,156.99,157.045,156.99,157.04,62000000.0
2008-11-03 19:06:00,157.04,157.12,157.0,157.0,207900000.0
2008-11-03 19:07:00,157.0,157.0,156.915,156.96,193900000.0
2008-11-03 19:08:00,156.965,156.97,156.93,156.935,67400000.0
2008-11-03 19:09:00,156.935,156.935,156.805,156.82,157300000.0
2008-11-03 19:10:00,156.82,156.845,156.74,156.84,138100000.0
2008-11-03 19:11:00,156.84,156.91,156.725,156.91,166500000.0
2008-11-03 19:12:00,156.91,157.02,156.73,156.73,321900000.0
2008-11-03 19:13:00,156.725,156.775,156.66,156.7,235900000.0
2008-11-03 19:14:00,156.71,156.76,156.68,156.72,144200000.0
2008-11-03 19:15:00,156.715,156.725,156.625,156.645,204800000.0
2008-11-03 19:16:00,156.65,156.705,156.58,156.58,279400000.0
2008-11-03 19:17:00,156.575,156.655,156.56,156.63,142600000.0
2008-11-03 19:18:00,156.63,156.785,156.625,156.74,190000000.0
2008-11-03 19:19:00,156.765,156.77,156.645,156.645,123400000.0
2008-11-03 19:20:00,156.645,156.685,156.51,156.55,365399999.0
2008-11-03 19:21:00,156.55,156.58,156.5,156.53,264600000.0
2008-11-03 19:22:00,156.525,156.53,156.435,156.44,220200000.0
2008-11-03 19:23:00,156.44,156.45,156.395,156.415,177600000.0
2008-11-03 19:24:00,156.425,156.44,156.385,156.395,73400000.0
2008-11-03 19:25:00,156.4,156.44,156.38,156.4,123400000.0
2008-11-03 19:26:00,156.4,156.49,156.38,156.425,100600000.0
2008-11-03 19:27:00,156.425,156.75,156.425,156.725,318200000.0
2008-11-03 19:28:00,156.735,156.755,156.615,156.68,137400000.0
2008-11-03 19:29:00,156.68,156.9,156.675,156.835,360100000.0
2008-11-03 19:30:00,156.85,156.99,156.815,156.99,229200000.0
2008-11-03 19:31:00,157.0,157.04,156.935,156.97,279600000.0
2008-11-03 19:32:00,156.97,157.0,156.935,156.95,201000000.0
2008-11-03 19:33:00,156.95,156.95,156.85,156.87,238200000.0
2008-11-03 19:34:00,156.865,156.875,156.795,156.795,195000000.0
2008-11-03 19:35:00,156.79,156.82,156.75,156.795,256800000.0
2008-11-03 19:36:00,156.8,156.8,156.705,156.705,247000000.0
2008-11-03 19:37:00,156.715,156.745,156.685,156.685,63500000.0
2008-11-03 19:38:00,156.68,156.685,156.655,156.685,57000000.0
2008-11-03 19:39:00,156.685,156.69,156.64,156.65,124800000.0
2008-11-03 19:40:00,156.65,156.66,156.59,156.59,100600000.0
2008-11-03 19:41:00,156.59,156.59,156.515,156.515,167600000.0
2008-11-03 19:42:00,156.515,156.535,156.48,156.505,216000000.0
2008-11-03 19:43:00,156.505,156.62,156.495,156.615,229800000.0
2008-11-03 19:44:00,156.615,156.63,156.54,156.56,231600000.0
2008-11-03 19:45:00,156.56,156.845,156.555,156.77,158000000.0
2008-11-03 19:46:00,156.785,156.8,156.695,156.71,173400000.0
2008-11-03 19:47:00,156.71,156.715,156.585,156.645,321600000.0
2008-11-03 19:48:00,156.635,156.64,156.6,156.64,167800000.0
2008-11-03 19:49:00,156.66,156.7,156.625,156.67,100800000.0
2008-11-03 19:50:00,156.655,156.655,156.415,156.485,217200000.0
2008-11-03 19:51:00,156.485,156.535,156.485,156.535,279600000.0
2008-11-03 19:52:00,156.535,156.585,156.53,156.585,79200000.0
2008-11-03 19:53:00,156.59,156.6,156.52,156.525,182400000.0
2008-11-03 19:54:00,156.525,156.655,156.52,156.6,316800000.0
2008-11-03 19:55:00,156.6,156.605,156.575,156.585,134400000.0
2008-11-03 19:56:00,156.585,156.615,156.545,156.595,255600000.0
2008-11-03 19:57:00,156.595,156.595,156.54,156.54,132000000.0
2008-11-03 19:58:00,156.545,156.82,156.545,156.815,275000000.0
2008-11-03 19:59:00,156.8,156.815,156.67,156.705,239400000.0
2008-11-03 20:00:00,156.705,156.76,156.685,156.75,146200000.0
2008-11-03 20:01:00,156.745,156.785,156.74,156.755,172800000.0
2008-11-03 20:02:00,156.76,156.795,156.76,156.77,106800000.0
2008-11-03 20:03:00,156.77,156.855,156.77,156.84,133000000.0
2008-11-03 20:04:00,156.85,156.85,156.76,156.77,116400000.0
2008-11-03 20:05:00,156.775,156.795,156.76,156.785,116000000.0
2008-11-03 20:06:00,156.785,156.785,156.77,156.77,78000000.0
2008-11-03 20:07:00,156.77,156.77,156.77,156.77,9600000.0
2008-11-03 20:08:00,156.77,156.77,156.645,156.65,105000000.0
2008-11-03 20:09:00,156.65,156.685,156.625,156.655,188400000.0
2008-11-03 20:10:00,156.655,156.695,156.655,156.68,206500000.0
2008-11-03 20:11:00,156.685,156.75,156.685,156.745,104400000.0
2008-11-03 20:12:00,156.765,156.875,156.765,156.87,218500000.0
2008-11-03 20:13:00,156.875,156.895,156.775,156.815,388800000.0
2008-11-03 20:14:00,156.815,156.875,156.72,156.76,414000000.0
2008-11-03 20:15:00,156.745,156.755,156.65,156.67,298600000.0
2008-11-03 20:16:00,156.675,156.71,156.6,156.605,273700000.0
2008-11-03 20:17:00,156.61,156.635,156.58,156.61,165400000.0
2008-11-03 20:18:00,156.615,156.64,156.61,156.63,152400000.0
2008-11-03 20:19:00,156.63,156.65,156.595,156.6,94000000.0
2008-11-03 20:20:00,156.6,156.6,156.37,156.375,242800000.0
2008-11-03 20:21:00,156.365,156.38,156.33,156.38,127200000.0
2008-11-03 20:22:00,156.38,156.42,156.38,156.405,99600000.0
2008-11-03 20:23:00,156.405,156.45,156.4,156.445,147600000.0
2008-11-03 20:24:00,156.45,156.525,156.445,156.465,145200000.0
2008-11-03 20:25:00,156.465,156.51,156.465,156.485,240200000.0
2008-11-03 20:26:00,156.485,156.5,156.48,156.485,141000000.0
2008-11-03 20:27:00,156.485,156.515,156.46,156.46,121200000.0
2008-11-03 20:28:00,156.475,156.54,156.45,156.52,158400000.0
2008-11-03 20:29:00,156.52,156.735,156.495,156.675,237600000.0
2008-11-03 20:30:00,156.69,156.86,156.69,156.85,288000000.0
2008-11-03 20:31:00,156.85,156.85,156.8,156.84,141300000.0
2008-11-03 20:32:00,156.84,156.84,156.745,156.785,162000000.0
2008-11-03 20:33:00,156.785,156.825,156.785,156.81,123600000.0
2008-11-03 20:34:00,156.805,156.81,156.68,156.69,202800000.0
2008-11-03 20:35:00,156.69,156.79,156.69,156.79,200400000.0
2008-11-03 20:36:00,156.785,156.835,156.76,156.835,198000000.0
2008-11-03 20:37:00,156.835,156.93,156.835,156.86,171600000.0
2008-11-03 20:38:00,156.86,156.88,156.815,156.88,262800000.0
2008-11-03 20:39:00,156.855,156.86,156.69,156.715,222000000.0
2008-11-03 20:40:00,156.715,156.79,156.71,156.79,204000000.0
2008-11-03 20:41:00,156.8,156.955,156.8,156.9,240000000.0
2008-11-03 20:42:00,156.91,156.975,156.905,156.955,164400000.0
2008-11-03 20:43:00,156.955,156.955,156.81,156.81,248400000.0
2008-11-03 20:44:00,156.81,156.82,156.745,156.745,147600000.0
2008-11-03 20:45:00,156.745,156.76,156.67,156.67,201400000.0
2008-11-03 20:46:00,156.67,156.74,156.56,156.56,288000000.0
2008-11-03 20:47:00,156.565,156.585,156.42,156.43,231600000.0
2008-11-03 20:48:00,156.425,156.515,156.42,156.45,147000000.0
2008-11-03 20:49:00,156.45,156.505,156.45,156.505,67200000.0
2008-11-03 20:50:00,156.51,156.6,156.51,156.555,174000000.0
2008-11-03 20:51:00,156.555,156.555,156.47,156.495,357600000.0
2008-11-03 20:52:00,156.495,156.535,156.495,156.52,163200000.0
2008-11-03 20:53:00,156.52,156.545,156.51,156.51,126000000.0
2008-11-03 20:54:00,156.51,156.51,156.51,156.51,58800000.0
2008-11-03 20:55:00,156.51,156.51,156.375,156.4,202800000.0
2008-11-03 20:56:00,156.4,156.41,156.27,156.3,325800000.0
2008-11-03 20:57:00,156.29,156.295,156.28,156.28,676800000.0
2008-11-03 20:58:00,156.28,156.32,156.28,156.32,313200000.0
2008-11-03 20:59:00,156.32,156.345,156.295,156.345,141600000.0
2008-11-03 21:00:00,156.35,156.395,156.345,156.345,259200000.0
2008-11-03 21:01:00,156.36,156.38,156.285,156.32,182400000.0
2008-11-03 21:02:00,156.33,156.355,156.29,156.315,235200000.0
2008-11-03 21:03:00,156.315,156.36,156.275,156.345,256200000.0
2008-11-03 21:04:00,156.345,156.405,156.34,156.34,176600000.0
2008-11-03 21:05:00,156.34,156.37,156.335,156.37,79200000.0
2008-11-03 21:06:00,156.37,156.4,156.35,156.395,123700000.0
2008-11-03 21:07:00,156.4,156.535,156.395,156.5,255600000.0
2008-11-03 21:08:00,156.495,156.52,156.445,156.52,96000000.0
2008-11-03 21:09:00,156.53,156.54,156.475,156.48,435000000.0
2008-11-03 21:10:00,156.48,156.48,156.38,156.405,364800000.0
2008-11-03 21:11:00,156.405,156.48,156.38,156.47,211400000.0
2008-11-03 21:12:00,156.47,156.47,156.39,156.42,189000000.0
2008-11-03 21:13:00,156.42,156.42,156.33,156.335,147600000.0
2008-11-03 21:14:00,156.34,156.345,156.315,156.315,179400000.0
2008-11-03 21:15:00,156.315,156.345,156.305,156.34,230200000.0
2008-11-03 21:16:00,156.34,156.35,156.28,156.28,213600000.0
2008-11-03 21:17:00,156.285,156.32,156.28,156.31,112800000.0
2008-11-03 21:18:00,156.31,156.395,156.295,156.355,84300000.0
2008-11-03 21:19:00,156.36,156.41,156.36,156.4,87100000.0
2008-11-03 21:20:00,156.4,156.405,156.33,156.345,142200000.0
2008-11-03 21:21:00,156.35,156.5,156.345,156.465,174800000.0
2008-11-03 21:22:00,156.46,156.475,156.4,156.465,169300000.0
2008-11-03 21:23:00,156.475,156.51,156.415,156.465,232800000.0
2008-11-03 21:24:00,156.465,156.465,156.37,156.37,189600000.0
2008-11-03 21:25:00,156.365,156.365,156.205,156.275,208200000.0
2008-11-03 21:26:00,156.275,156.345,156.26,156.265,202900000.0
2008-11-03 21:27:00,156.27,156.33,156.255,156.33,171600000.0
2008-11-03 21:28:00,156.335,156.37,156.315,156.33,156400000.0
2008-11-03 21:29:00,156.33,156.34,156.32,156.33,45600000.0
2008-11-03 21:30:00,156.32,156.345,156.32,156.33,196800000.0
2008-11-03 21:31:00,156.33,156.4,156.33,156.39,197400000.0
2008-11-03 21:32:00,156.39,156.44,156.39,156.435,101400000.0
2008-11-03 21:33:00,156.435,156.435,156.34,156.435,25600000.0
2008-11-03 21:34:00,156.435,156.435,156.373,156.425,51300000.0
2008-11-03 21:35:00,156.4,156.435,156.32,156.32,25800000.0
2008-11-03 21:36:00,156.34,156.35,156.325,156.35,34600000.0
2008-11-03 21:37:00,156.35,156.4,156.35,156.385,130400000.0
2008-11-03 21:38:00,156.385,156.425,156.335,156.345,217600000.0
2008-11-03 21:39:00,156.35,156.39,156.33,156.39,195000000.0
2008-11-03 21:40:00,156.39,156.41,156.38,156.39,170800000.0
2008-11-03 21:41:00,156.39,156.39,156.38,156.385,64400000.0
2008-11-03 21:42:00,156.385,156.385,156.385,156.385,42000000.0
2008-11-03 21:43:00,156.385,156.405,156.375,156.385,115600000.0
2008-11-03 21:44:00,156.385,156.43,156.37,156.37,74200000.0
2008-11-03 21:45:00,156.35,156.425,156.35,156.415,144800000.0
2008-11-03 21:46:00,156.425,156.595,156.4,156.595,272300000.0
2008-11-03 21:47:00,156.595,156.91,156.555,156.9,285600000.0
2008-11-03 21:48:00,156.9,156.99,156.88,156.98,121300000.0
2008-11-03 21:49:00,156.97,157.01,156.97,157.01,79900000.0
2008-11-03 21:50:00,157.01,157.125,157.01,157.1,125700000.0
2008-11-03 21:51:00,157.1,157.1,156.66,156.675,148400000.0
2008-11-03 21:52:00,156.675,156.675,156.595,156.635,158400000.0
2008-11-03 21:53:00,156.63,156.705,156.595,156.66,269400000.0
2008-11-03 21:54:00,156.665,156.675,156.62,156.65,116400000.0
2008-11-03 21:55:00,156.645,156.69,156.645,156.69,124200000.0
2008-11-03 21:56:00,156.7,156.755,156.69,156.7,78000000.0
2008-11-03 21:57:00,156.735,156.735,156.68,156.68,96000000.0
2008-11-03 21:58:00,156.68,156.705,156.66,156.68,133200000.0
2008-11-03 21:59:00,156.68,156.705,156.595,156.595,142800000.0
2008-11-03 22:00:00,156.595,156.605,156.51,156.54,315600000.0
2008-11-03 22:01:00,156.54,156.54,156.47,156.515,203400000.0
2008-11-03 22:02:00,156.51,156.56,156.49,156.56,102000000.0
2008-11-03 22:03:00,156.56,156.565,156.475,156.485,215400000.0
2008-11-03 22:04:00,156.49,156.49,156.42,156.42,146400000.0
2008-11-03 22:05:00,156.42,156.455,156.37,156.37,166800000.0
2008-11-03 22:06:00,156.38,156.425,156.355,156.425,106800000.0
2008-11-03 22:07:00,156.42,156.475,156.41,156.44,198000000.0
2008-11-03 22:08:00,156.445,156.45,156.39,156.415,176400000.0
2008-11-03 22:09:00,156.42,156.485,156.42,156.465,115200000.0
2008-11-03 22:10:00,156.46,156.61,156.455,156.51,195600000.0
2008-11-03 22:11:00,156.515,156.715,156.5,156.665,133200000.0
2008-11-03 22:12:00,156.66,156.825,156.655,156.67,300000000.0
2008-11-03 22:13:00,156.675,156.74,156.605,156.64,171600000.0
2008-11-03 22:14:00,156.64,156.68,156.54,156.54,98400000.0
2008-11-03 22:15:00,156.555,156.555,156.445,156.475,226600000.0
2008-11-03 22:16:00,156.48,156.51,156.46,156.51,220800000.0
2008-11-03 22:17:00,156.515,156.565,156.505,156.545,199000000.0
2008-11-03 22:18:00,156.555,156.565,156.515,156.55,134400000.0
2008-11-03 22:19:00,156.545,156.6,156.535,156.59,109000000.0
2008-11-03 22:20:00,156.59,156.625,156.56,156.56,142800000.0
2008-11-03 22:21:00,156.56,156.58,156.5,156.545,159000000.0
2008-11-03 22:22:00,156.535,156.535,156.48,156.495,66000000.0
2008-11-03 22:23:00,156.495,156.505,156.47,156.49,97200000.0
2008-11-03 22:24:00,156.5,156.5,156.44,156.475,128400000.0
2008-11-03 22:25:00,156.47,156.49,156.46,156.47,69600000.0
2008-11-03 22:26:00,156.475,156.495,156.45,156.475,110200000.0
2008-11-03 22:27:00,156.475,156.51,156.47,156.485,79200000.0
2008-11-03 22:28:00,156.485,156.51,156.42,156.5,133200000.0
2008-11-03 22:29:00,156.5,156.605,156.475,156.605,132600000.0
2008-11-03 22:30:00,156.615,156.635,156.56,156.575,181200000.0
2008-11-03 22:31:00,156.58,156.64,156.57,156.58,157200000.0
2008-11-03 22:32:00,156.58,156.625,156.575,156.6,138000000.0
2008-11-03 22:33:00,156.605,156.68,156.605,156.675,200400000.0
2008-11-03 22:34:00,156.675,156.715,156.675,156.705,114000000.0
2008-11-03 22:35:00,156.715,156.77,156.715,156.76,99600000.0
2008-11-03 22:36:00,156.76,156.825,156.755,156.815,50400000.0
2008-11-03 22:37:00,156.815,156.915,156.79,156.87,256800000.0
2008-11-03 22:38:00,156.87,156.87,156.81,156.855,102000000.0
2008-11-03 22:39:00,156.85,156.85,156.83,156.835,32400000.0
2008-11-03 22:40:00,156.83,156.895,156.805,156.88,159600000.0
2008-11-03 22:41:00,156.885,156.905,156.86,156.86,162000000.0
2008-11-03 22:42:00,156.88,156.895,156.805,156.865,157200000.0
2008-11-03 22:43:00,156.85,156.89,156.795,156.795,115200000.0
2008-11-03 22:44:00,156.8,156.895,156.8,156.87,98400000.0
2008-11-03 22:45:00,156.86,156.955,156.83,156.92,181800000.0
2008-11-03 22:46:00,156.92,156.92,156.89,156.92,58800000.0
2008-11-03 22:47:00,156.93,157.04,156.93,157.015,73200000.0
2008-11-03 22:48:00,157.015,157.07,156.98,157.07,138000000.0
2008-11-03 22:49:00,157.075,157.145,157.045,157.14,110400000.0
2008-11-03 22:50:00,157.155,157.155,156.995,156.995,82800000.0
2008-11-03 22:51:00,157.01,157.02,156.915,156.95,228600000.0
2008-11-03 22:52:00,156.955,157.0,156.915,156.965,166800000.0
2008-11-03 22:53:00,156.965,157.065,156.96,157.03,108000000.0
2008-11-03 22:54:00,157.025,157.03,156.945,157.005,110200000.0
2008-11-03 22:55:00,157.025,157.06,156.98,157.025,91200000.0
2008-11-03 22:56:00,157.04,157.04,156.995,157.0,68400000.0
2008-11-03 22:57:00,156.99,156.99,156.84,156.91,144600000.0
2008-11-03 22:58:00,156.91,156.94,156.83,156.88,204400000.0
2008-11-03 22:59:00,156.88,156.925,156.87,156.91,180400000.0
2008-11-03 23:00:00,156.9,156.905,156.795,156.845,121800000.0
2008-11-03 23:01:00,156.84,156.92,156.82,156.92,100800000.0
2008-11-03 23:02:00,156.935,156.935,156.845,156.89,97800000.0
2008-11-03 23:03:00,156.88,156.945,156.88,156.925,144000000.0
2008-11-03 23:04:00,156.925,156.96,156.925,156.96,21000000.0
2008-11-03 23:05:00,156.96,156.96,156.955,156.955,6000000.0
2008-11-03 23:06:00,156.96,157.035,156.96,157.02,135200000.0
2008-11-03 23:07:00,157.02,157.105,157.02,157.045,133400000.0
2008-11-03 23:08:00,157.04,157.045,157.015,157.025,109500000.0
2008-11-03 23:09:00,157.015,157.025,156.995,157.025,57600000.0
2008-11-03 23:10:00,157.04,157.05,157.025,157.035,47400000.0
2008-11-03 23:11:00,157.035,157.045,156.975,156.99,116500000.0
2008-11-03 23:12:00,156.99,157.04,156.99,157.02,49000000.0
2008-11-03 23:13:00,157.03,157.05,156.995,157.035,76800000.0
2008-11-03 23:14:00,157.035,157.05,157.025,157.035,82500000.0
2008-11-03 23:15:00,157.035,157.075,157.035,157.075,23200000.0
2008-11-03 23:16:00,157.075,157.085,157.04,157.075,33600000.0
2008-11-03 23:17:00,157.08,157.095,157.065,157.075,21600000.0
2008-11-03 23:18:00,157.09,157.21,157.075,157.155,85300000.0
2008-11-03 23:19:00,157.17,157.235,157.137,157.18,177900000.0
2008-11-03 23:20:00,157.19,157.2,157.01,157.02,299800000.0
2008-11-03 23:21:00,157.035,157.035,156.975,156.99,76600000.0
2008-11-03 23:22:00,156.99,156.995,156.96,156.96,141000000.0
2008-11-03 23:23:00,156.96,156.965,156.855,156.855,352800000.0
2008-11-03 23:24:00,156.86,156.965,156.86,156.965,79200000.0
2008-11-03 23:25:00,156.97,156.98,156.835,156.865,153400000.0
2008-11-03 23:26:00,156.865,156.885,156.805,156.805,42000000.0
2008-11-03 23:27:00,156.8,156.81,156.775,156.8,74400000.0
2008-11-03 23:28:00,156.8,156.835,156.78,156.835,251700000.0
2008-11-03 23:29:00,156.835,156.85,156.825,156.825,196400000.0
2008-11-03 23:30:00,156.835,156.835,156.81,156.81,73200000.0
2008-11-03 23:31:00,156.81,156.82,156.81,156.81,165600000.0
2008-11-03 23:32:00,156.815,156.845,156.81,156.845,48800000.0
2008-11-03 23:33:00,156.845,156.845,156.795,156.84,55800000.0
2008-11-03 23:34:00,156.84,156.84,156.785,156.79,81000000.0
2008-11-03 23:35:00,156.78,156.785,156.735,156.76,98400000.0
2008-11-03 23:36:00,156.765,156.825,156.765,156.825,76800000.0
2008-11-03 23:37:00,156.825,156.835,156.795,156.81,48300000.0
2008-11-03 23:38:00,156.81,156.81,156.79,156.81,22800000.0
2008-11-03 23:39:00,156.77,156.78,156.75,156.765,74200000.0
2008-11-03 23:40:00,156.765,156.81,156.74,156.785,125500000.0
2008-11-03 23:41:00,156.8,156.8,156.8,156.8,19200000.0
2008-11-03 23:42:00,156.815,156.825,156.77,156.785,97000000.0
2008-11-03 23:43:00,156.795,156.82,156.74,156.755,125800000.0
2008-11-03 23:44:00,156.76,156.785,156.74,156.77,141100000.0
2008-11-03 23:45:00,156.77,156.77,156.685,156.685,116400000.0
2008-11-03 23:46:00,156.7,156.735,156.65,156.655,148100000.0
2008-11-03 23:47:00,156.655,156.67,156.64,156.665,25700000.0
2008-11-03 23:48:00,156.665,156.735,156.655,156.7,138300000.0
2008-11-03 23:49:00,156.7,156.74,156.7,156.74,28000000.0
2008-11-03 23:50:00,156.73,156.8,156.72,156.725,110200000.0
2008-11-03 23:51:00,156.725,156.785,156.72,156.785,54100000.0
2008-11-03 23:52:00,156.785,156.94,156.785,156.895,76800000.0
2008-11-03 23:53:00,156.925,157.005,156.89,156.94,123100000.0
2008-11-03 23:54:00,156.94,156.965,156.94,156.945,37200000.0
2008-11-03 23:55:00,156.94,156.945,156.855,156.855,152100000.0
2008-11-03 23:56:00,156.865,156.89,156.83,156.85,103500000.0
2008-11-03 23:57:00,156.855,156.855,156.81,156.81,52900000.0
2008-11-03 23:58:00,156.81,156.825,156.79,156.82,114000000.0
2008-11-03 23:59:00,156.825,156.83,156.73,156.73,48000000.0
2008-11-04 00:00:00,156.695,156.74,156.66,156.71,70800000.0
2008-11-04 00:01:00,156.715,156.715,156.625,156.625,14400000.0
2008-11-04 00:02:00,156.685,156.725,156.64,156.725,78000000.0
2008-11-04 00:03:00,156.685,156.79,156.68,156.68,49200000.0
2008-11-04 00:04:00,156.705,156.82,156.705,156.785,123600000.0
2008-11-04 00:05:00,156.8,156.825,156.78,156.825,54000000.0
2008-11-04 00:06:00,156.78,156.835,156.77,156.77,14400000.0
2008-11-04 00:07:00,156.795,156.8,156.72,156.73,148400000.0
2008-11-04 00:08:00,156.73,156.735,156.645,156.715,29100000.0
2008-11-04 00:09:00,156.715,156.76,156.62,156.66,40000000.0
2008-11-04 00:10:00,156.625,156.735,156.615,156.735,38400000.0
2008-11-04 00:11:00,156.75,156.785,156.685,156.695,147100000.0
2008-11-04 00:12:00,156.69,156.74,156.66,156.69,97200000.0
2008-11-04 00:13:00,156.69,156.69,156.475,156.555,19700000.0
2008-11-04 00:14:00,156.56,156.63,156.54,156.61,68800000.0
2008-11-04 00:15:00,156.61,156.635,156.565,156.635,76800000.0
2008-11-04 00:16:00,156.635,156.635,156.56,156.56,52800000.0
2008-11-04 00:17:00,156.56,156.635,156.56,156.63,124000000.0
2008-11-04 00:18:00,156.635,156.73,156.615,156.685,69100000.0
2008-11-04 00:19:00,156.69,156.69,156.665,156.685,8800000.0
2008-11-04 00:20:00,156.705,156.73,156.65,156.68,75800000.0
2008-11-04 00:21:00,156.68,156.68,156.585,156.65,62000000.0
2008-11-04 00:22:00,156.65,156.65,156.65,156.65,8000000.0
2008-11-04 00:23:00,156.65,156.655,156.65,156.65,6000000.0
2008-11-04 00:24:00,156.644,156.691,156.598,156.651,29700000.0
2008-11-04 00:25:00,156.65,156.65,156.65,156.65,2900000.0
2008-11-04 00:26:00,156.65,156.7,156.65,156.7,20000000.0
2008-11-04 00:27:00,156.71,156.71,156.67,156.675,36600000.0
2008-11-04 00:28:00,156.68,156.755,156.68,156.75,20800000.0
2008-11-04 00:29:00,156.74,156.74,156.71,156.725,21300000.0
2008-11-04 00:30:00,156.715,156.73,156.705,156.725,8500000.0
2008-11-04 00:31:00,156.705,156.715,156.7,156.715,5000000.0
2008-11-04 00:32:00,156.705,156.705,156.69,156.69,11300000.0
2008-11-04 00:33:00,156.69,156.69,156.53,156.53,25800000.0
2008-11-04 00:34:00,156.55,156.66,156.53,156.55,52100000.0
2008-11-04 00:35:00,156.55,156.64,156.53,156.55,11200000.0
2008-11-04 00:36:00,156.55,156.64,156.55,156.64,11200000.0
2008-11-04 00:37:00,156.66,156.66,156.66,156.66,4800000.0
2008-11-04 00:38:00,156.66,156.66,156.505,156.515,42400000.0
2008-11-04 00:39:00,156.515,156.515,156.47,156.47,96500000.0
2008-11-04 00:40:00,156.475,156.495,156.475,156.49,18800000.0
2008-11-04 00:41:00,156.465,156.495,156.465,156.47,87600000.0
2008-11-04 00:42:00,156.47,156.47,156.37,156.433,38200000.0
2008-11-04 00:43:00,156.47,156.47,156.37,156.39,74800000.0
2008-11-04 00:44:00,156.39,156.47,156.37,156.425,284000000.0
2008-11-04 00:45:00,156.37,156.47,156.37,156.47,142800000.0
2008-11-04 00:46:00,156.47,156.47,156.47,156.47,9600000.0
2008-11-04 00:47:00,156.47,156.47,156.47,156.47,1600000.0
2008-11-04 00:48:00,156.47,156.47,156.47,156.47,12800000.0
2008-11-04 00:49:00,156.47,156.47,156.405,156.465,9200000.0
2008-11-04 00:50:00,156.48,156.48,156.48,156.48,3200000.0
2008-11-04 00:51:00,156.48,156.48,156.44,156.48,60800000.0
2008-11-04 00:52:00,156.48,156.48,156.44,156.48,37800000.0
2008-11-04 00:53:00,156.48,156.495,156.475,156.48,41600000.0
2008-11-04 00:54:00,156.42,156.49,156.38,156.405,93500001.0
2008-11-04 00:55:00,156.385,156.39,156.15,156.33,376300012.0
2008-11-04 00:56:00,156.33,156.33,156.115,156.15,24200000.0
2008-11-04 00:57:00,156.15,156.15,156.11,156.11,19200000.0
2008-11-04 00:58:00,156.11,156.11,156.0,156.04,32500000.0
2008-11-04 00:59:00,156.04,156.125,156.015,156.12,192300000.0
2008-11-04 01:00:00,156.13,156.345,156.12,156.345,129000000.0
2008-11-04 01:01:00,156.36,156.43,156.345,156.365,39600000.0
2008-11-04 01:02:00,156.39,156.475,156.39,156.475,30300000.0
2008-11-04 01:03:00,156.475,156.475,156.44,156.47,17400000.0
2008-11-04 01:04:00,156.475,156.48,156.405,156.465,39600000.0
2008-11-04 01:05:00,156.455,156.465,156.435,156.44,34800000.0
2008-11-04 01:06:00,156.44,156.47,156.415,156.42,56600000.0
2008-11-04 01:07:00,156.43,156.54,156.405,156.535,84700000.0
2008-11-04 01:08:00,156.55,156.58,156.54,156.555,20400000.0
2008-11-04 01:09:00,156.56,156.685,156.56,156.64,61300000.0
2008-11-04 01:10:00,156.64,156.64,156.49,156.51,87000000.0
2008-11-04 01:11:00,156.51,156.52,156.51,156.515,14800000.0
2008-11-04 01:12:00,156.525,156.525,156.51,156.51,18800000.0
2008-11-04 01:13:00,156.485,156.485,156.47,156.47,27200000.0
2008-11-04 01:14:00,156.47,156.48,156.47,156.47,30100000.0
2008-11-04 01:15:00,156.41,156.47,156.41,156.47,25000000.0
2008-11-04 01:16:00,156.47,156.47,156.415,156.43,21800000.0
2008-11-04 01:17:00,156.43,156.46,156.43,156.46,14000000.0
2008-11-04 01:18:00,156.46,156.46,156.27,156.28,25900000.0
2008-11-04 01:19:00,156.28,156.28,156.28,156.28,1000000.0
2008-11-04 01:20:00,156.28,156.28,156.145,156.145,11200000.0
2008-11-04 01:21:00,156.16,156.28,156.16,156.28,53300000.0
2008-11-04 01:22:00,156.255,156.305,156.235,156.265,60900000.0
2008-11-04 01:23:00,156.255,156.33,156.24,156.33,18400000.0
2008-11-04 01:24:00,156.345,156.365,156.325,156.34,20400000.0
2008-11-04 01:25:00,156.35,156.36,156.35,156.36,21000000.0
2008-11-04 01:26:00,156.36,156.37,156.36,156.37,7000000.0
2008-11-04 01:27:00,156.37,156.37,156.295,156.35,9600000.0
2008-11-04 01:28:00,156.35,156.36,156.34,156.36,10500000.0
2008-11-04 01:29:00,156.36,156.37,156.335,156.37,31300000.0
2008-11-04 01:30:00,156.38,156.39,156.325,156.325,21000000.0
2008-11-04 01:31:00,156.34,156.34,156.34,156.34,48000000.0
2008-11-04 01:32:00,156.34,156.34,156.34,156.34,54000000.0
2008-11-04 01:33:00,156.34,156.34,156.3,156.31,114000000.0
2008-11-04 01:34:00,156.31,156.325,156.3,156.325,108800000.0
2008-11-04 01:35:00,156.325,156.34,156.105,156.15,35700000.0
2008-11-04 01:36:00,156.14,156.14,156.005,156.005,40500000.0
2008-11-04 01:37:00,156.015,156.055,155.98,156.01,92400000.0
2008-11-04 01:38:00,156.01,156.025,156.005,156.01,116400000.0
2008-11-04 01:39:00,156.01,156.035,156.01,156.02,186000000.0
2008-11-04 01:40:00,156.02,156.02,155.92,155.94,282400000.0
2008-11-04 01:41:00,155.94,155.94,155.815,155.825,193200000.0
2008-11-04 01:42:00,155.83,155.85,155.79,155.8,505200000.0
2008-11-04 01:43:00,155.8,155.83,155.765,155.8,498000000.0
2008-11-04 01:44:00,155.8,155.835,155.79,155.835,789600001.0
2008-11-04 01:45:00,155.82,155.905,155.815,155.85,48600000.0
2008-11-04 01:46:00,155.855,156.01,155.84,156.01,379900017.0
2008-11-04 01:47:00,156.02,156.025,155.985,156.01,161500000.0
2008-11-04 01:48:00,156.0,156.01,155.99,155.99,43900000.0
2008-11-04 01:49:00,155.99,155.99,155.99,155.99,52500000.0
2008-11-04 01:50:00,155.99,156.0,155.99,155.99,113700000.0
2008-11-04 01:51:00,156.0,156.015,155.98,156.015,52800000.0
2008-11-04 01:52:00,156.015,156.015,155.98,155.99,139500000.0
2008-11-04 01:53:00,155.99,156.05,155.98,156.005,78100000.0
2008-11-04 01:54:00,156.01,156.03,156.0,156.01,34000000.0
2008-11-04 01:55:00,155.97,156.01,155.925,155.95,17500000.0
2008-11-04 01:56:00,155.95,155.985,155.95,155.985,16000000.0
2008-11-04 01:57:00,156.01,156.02,156.01,156.02,32500000.0
2008-11-04 01:58:00,156.02,156.02,156.02,156.02,6000000.0
2008-11-04 01:59:00,156.02,156.04,156.02,156.04,26600000.0
2008-11-04 02:00:00,156.07,156.145,156.03,156.145,50800000.0
2008-11-04 02:01:00,156.14,156.15,156.14,156.15,23700000.0
2008-11-04 02:02:00,156.15,156.22,156.15,156.22,22000000.0
2008-11-04 02:03:00,156.22,156.28,156.22,156.28,74000000.0
2008-11-04 02:04:00,156.28,156.3,156.195,156.3,97200000.0
2008-11-04 02:05:00,156.3,156.3,156.225,156.23,36900000.0
2008-11-04 02:06:00,156.23,156.23,156.195,156.2,23200000.0
2008-11-04 02:07:00,156.2,156.2,156.045,156.07,47800000.0
2008-11-04 02:08:00,156.07,156.075,156.065,156.065,63300000.0
2008-11-04 02:09:00,156.065,156.065,156.025,156.045,27600000.0
2008-11-04 02:10:00,156.045,156.05,155.945,156.05,108000000.0
2008-11-04 02:11:00,156.06,156.285,156.06,156.275,181600000.0
2008-11-04 02:12:00,156.29,156.425,156.28,156.425,66900000.0
2008-11-04 02:13:00,156.42,156.56,156.41,156.52,318900000.0
2008-11-04 02:14:00,156.52,156.565,156.52,156.52,364500000.0
2008-11-04 02:15:00,156.52,156.52,156.28,156.295,257400000.0
2008-11-04 02:16:00,156.31,156.44,156.31,156.44,54100000.0
2008-11-04 02:17:00,156.5,156.845,156.5,156.795,167400000.0
2008-11-04 02:18:00,156.795,156.825,156.64,156.64,166200000.0
2008-11-04 02:19:00,156.64,156.64,156.64,156.64,76700000.0
2008-11-04 02:20:00,156.64,156.64,156.24,156.26,129500000.0
2008-11-04 02:21:00,156.26,156.26,156.26,156.26,28000000.0
2008-11-04 02:22:00,156.26,156.31,156.245,156.26,49800000.0
2008-11-04 02:23:00,156.26,156.26,156.11,156.16,114600000.0
2008-11-04 02:24:00,156.155,156.225,156.14,156.225,83100000.0
2008-11-04 02:25:00,156.235,156.235,156.135,156.16,82800000.0
2008-11-04 02:26:00,156.155,156.185,156.15,156.16,169200001.0
2008-11-04 02:27:00,156.175,156.21,156.135,156.21,89700001.0
2008-11-04 02:28:00,156.2,156.21,156.115,156.115,58200000.0
2008-11-04 02:29:00,156.1,156.125,156.05,156.075,63300000.0
2008-11-04 02:30:00,156.085,156.095,156.0,156.075,134400000.0
2008-11-04 02:31:00,156.075,156.135,156.075,156.135,21600000.0
2008-11-04 02:32:00,156.13,156.13,156.13,156.13,2000000.0
2008-11-04 02:33:00,156.13,156.15,156.065,156.08,109400000.0
2008-11-04 02:34:00,156.08,156.08,156.08,156.08,219000000.0
2008-11-04 02:35:00,156.08,156.12,156.08,156.12,101200000.0
2008-11-04 02:36:00,156.12,156.12,156.08,156.12,32700000.0
2008-11-04 02:37:00,156.08,156.08,155.915,155.92,280700000.0
2008-11-04 02:38:00,155.92,155.935,155.92,155.92,104400000.0
2008-11-04 02:39:00,155.935,155.965,155.93,155.965,48300000.0
2008-11-04 02:40:00,155.965,155.965,155.945,155.95,36300000.0
2008-11-04 02:41:00,155.945,155.945,155.925,155.93,22200000.0
2008-11-04 02:42:00,155.94,155.94,155.79,155.795,803999999.0
2008-11-04 02:43:00,155.805,155.81,155.77,155.77,77300000.0
2008-11-04 02:44:00,155.77,155.77,155.63,155.65,127700000.0
2008-11-04 02:45:00,155.65,155.65,155.65,155.65,169200000.0
2008-11-04 02:46:00,155.65,155.655,155.575,155.605,214200000.0
2008-11-04 02:47:00,155.605,155.63,155.595,155.62,64900000.0
2008-11-04 02:48:00,155.62,155.625,155.6,155.6,50500000.0
2008-11-04 02:49:00,155.6,155.75,155.59,155.74,85700000.0
2008-11-04 02:50:00,155.71,155.83,155.71,155.81,81700000.0
2008-11-04 02:51:00,155.82,155.865,155.82,155.865,68800000.0
2008-11-04 02:52:00,155.85,155.86,155.825,155.86,53400000.0
2008-11-04 02:53:00,155.86,156.04,155.86,156.04,148100000.0
2008-11-04 02:54:00,156.04,156.225,155.995,156.225,163500000.0
2008-11-04 02:55:00,156.155,156.215,156.125,156.16,210000000.0
2008-11-04 02:56:00,156.16,156.195,156.15,156.16,72700000.0
2008-11-04 02:57:00,156.16,156.24,156.16,156.19,49200000.0
2008-11-04 02:58:00,156.19,156.2,156.135,156.14,63200000.0
2008-11-04 02:59:00,156.14,156.14,156.015,156.02,114900000.0
2008-11-04 03:00:00,156.02,156.02,156.02,156.02,93600000.0
2008-11-04 03:01:00,156.02,156.065,156.02,156.035,68400000.0
2008-11-04 03:02:00,156.025,156.34,156.025,156.34,182600000.0
2008-11-04 03:03:00,156.34,156.345,156.315,156.335,66000000.0
2008-11-04 03:04:00,156.33,156.365,156.29,156.3,67800000.0
2008-11-04 03:05:00,156.3,156.3,156.19,156.21,139700000.0
2008-11-04 03:06:00,156.225,156.34,156.225,156.3,79000000.0
2008-11-04 03:07:00,156.3,156.38,156.3,156.315,119700000.0
2008-11-04 03:08:00,156.305,156.305,156.29,156.29,67800000.0
2008-11-04 03:09:00,156.29,156.29,156.125,156.16,125400000.0
2008-11-04 03:10:00,156.16,156.165,156.135,156.165,97200000.0
2008-11-04 03:11:00,156.18,156.275,156.165,156.23,72300000.0
2008-11-04 03:12:00,156.23,156.245,156.225,156.24,80400000.0
2008-11-04 03:13:00,156.245,156.3,156.225,156.24,36000000.0
2008-11-04 03:14:00,156.25,156.25,156.21,156.215,79400000.0
2008-11-04 03:15:00,156.21,156.23,155.99,156.08,213400000.0
2008-11-04 03:16:00,156.06,156.07,155.965,155.98,117500000.0
2008-11-04 03:17:00,155.98,155.98,155.84,155.86,62300000.0
2008-11-04 03:18:00,155.86,155.86,155.795,155.81,59600000.0
2008-11-04 03:19:00,155.745,155.76,155.34,155.35,148000000.0
2008-11-04 03:20:00,155.35,155.37,155.27,155.345,389400000.0
2008-11-04 03:21:00,155.345,155.37,155.275,155.29,155500000.0
2008-11-04 03:22:00,155.29,155.44,155.29,155.4,141600000.0
2008-11-04 03:23:00,155.395,155.42,155.2,155.25,175900000.0
2008-11-04 03:24:00,155.25,155.295,154.97,154.97,208100000.0
2008-11-04 03:25:00,154.97,154.97,154.535,154.585,234800000.0
2008-11-04 03:26:00,154.59,154.84,154.59,154.82,175900000.0
2008-11-04 03:27:00,154.845,155.03,154.815,154.98,236200000.0
2008-11-04 03:28:00,154.98,155.045,154.98,155.02,138800000.0
2008-11-04 03:29:00,155.02,155.045,155.02,155.04,25700000.0
2008-11-04 03:30:00,155.04,155.04,154.965,154.98,52800000.0
2008-11-04 03:31:00,154.98,155.005,154.97,155.0,54900000.0
2008-11-04 03:32:00,154.995,155.0,154.96,154.995,27800000.0
2008-11-04 03:33:00,154.96,155.145,154.96,155.145,72000000.0
2008-11-04 03:34:00,155.145,155.17,155.145,155.17,9400000.0
2008-11-04 03:35:00,155.17,155.21,155.17,155.21,31200000.0
2008-11-04 03:36:00,155.21,155.21,155.11,155.13,72000000.0
2008-11-04 03:37:00,155.125,155.28,155.12,155.24,75000000.0
2008-11-04 03:38:00,155.24,155.24,155.23,155.23,18900000.0
2008-11-04 03:39:00,155.23,155.32,155.23,155.32,54400000.0
2008-11-04 03:40:00,155.32,155.32,155.31,155.31,53000000.0
2008-11-04 03:41:00,155.31,155.31,155.27,155.27,35300000.0
2008-11-04 03:42:00,155.27,155.34,155.27,155.34,68900000.0
2008-11-04 03:43:00,155.34,155.345,155.295,155.295,51400000.0
2008-11-04 03:44:00,155.31,155.345,155.31,155.345,46700000.0
2008-11-04 03:45:00,155.35,155.395,155.31,155.38,55800000.0
2008-11-04 03:46:00,155.38,155.52,155.38,155.51,77100000.0
2008-11-04 03:47:00,155.51,155.63,155.49,155.625,133700000.0
2008-11-04 03:48:00,155.63,155.67,155.61,155.67,50700000.0
2008-11-04 03:49:00,155.67,155.69,155.535,155.55,55000000.0
2008-11-04 03:50:00,155.55,155.55,155.55,155.55,72000000.0
2008-11-04 03:51:00,155.55,155.55,155.465,155.49,253500000.0
2008-11-04 03:52:00,155.505,155.655,155.48,155.575,241500000.0
2008-11-04 03:53:00,155.58,155.695,155.57,155.635,178300000.0
2008-11-04 03:54:00,155.65,155.715,155.62,155.695,161800000.0
2008-11-04 03:55:00,155.695,155.71,155.655,155.68,55600000.0
2008-11-04 03:56:00,155.675,155.815,155.675,155.815,53600000.0
2008-11-04 03:57:00,155.83,156.065,155.79,156.035,191200000.0
2008-11-04 03:58:00,156.035,156.17,155.99,156.17,130700000.0
2008-11-04 03:59:00,156.17,156.17,155.865,155.985,168900000.0
2008-11-04 04:00:00,155.97,155.985,155.945,155.97,67900000.0
2008-11-04 04:01:00,155.99,156.015,155.97,155.97,47900000.0
2008-11-04 04:02:00,155.97,156.02,155.97,155.99,114700000.0
2008-11-04 04:03:00,155.99,156.155,155.95,155.97,325600000.0
2008-11-04 04:04:00,155.985,156.06,155.985,156.03,64700000.0
2008-11-04 04:05:00,156.03,156.095,156.03,156.045,42100000.0
2008-11-04 04:06:00,156.07,156.165,156.07,156.13,73900000.0
2008-11-04 04:07:00,156.13,156.345,156.13,156.33,170700000.0
2008-11-04 04:08:00,156.33,156.34,156.27,156.27,151100000.0
2008-11-04 04:09:00,156.27,156.27,156.105,156.125,43000000.0
2008-11-04 04:10:00,156.19,156.21,156.1,156.125,14500000.0
2008-11-04 04:11:00,156.11,156.165,156.1,156.115,37800000.0
2008-11-04 04:12:00,156.12,156.17,156.12,156.16,83200000.0
2008-11-04 04:13:00,156.16,156.26,156.14,156.215,88800000.0
2008-11-04 04:14:00,156.23,156.27,156.205,156.21,103800000.0
2008-11-04 04:15:00,156.2,156.38,156.195,156.375,211000000.0
2008-11-04 04:16:00,156.375,156.57,156.375,156.56,157100000.0
2008-11-04 04:17:00,156.545,156.58,156.505,156.545,79800000.0
2008-11-04 04:18:00,156.58,156.725,156.555,156.67,126400000.0
2008-11-04 04:19:00,156.68,156.725,156.56,156.58,96400000.0
2008-11-04 04:20:00,156.58,156.58,156.5,156.515,72200000.0
2008-11-04 04:21:00,156.52,156.55,156.52,156.55,56000000.0
2008-11-04 04:22:00,156.55,156.55,156.455,156.46,126700000.0
2008-11-04 04:23:00,156.46,156.46,156.46,156.46,225600000.0
2008-11-04 04:24:00,156.46,156.46,156.46,156.46,43200000.0
2008-11-04 04:25:00,156.46,156.54,156.46,156.515,151000000.0
2008-11-04 04:26:00,156.53,156.54,156.485,156.5,53400000.0
2008-11-04 04:27:00,156.5,156.5,156.445,156.46,82800000.0
2008-11-04 04:28:00,156.46,156.46,156.46,156.46,49200000.0
2008-11-04 04:29:00,156.46,156.46,156.46,156.46,36000000.0
2008-11-04 04:30:00,156.46,156.565,156.46,156.555,96500000.0
2008-11-04 04:31:00,156.57,156.68,156.57,156.63,160800000.0
2008-11-04 04:32:00,156.63,156.65,156.6,156.64,61800000.0
2008-11-04 04:33:00,156.635,156.635,156.595,156.605,80900000.0
2008-11-04 04:34:00,156.62,156.64,156.6,156.64,59400000.0
2008-11-04 04:35:00,156.64,156.64,156.545,156.56,26000000.0
2008-11-04 04:36:00,156.56,156.56,156.56,156.56,44100000.0
2008-11-04 04:37:00,156.56,156.58,156.44,156.56,262899993.0
2008-11-04 04:38:00,156.52,156.56,156.32,156.34,382599996.0
2008-11-04 04:39:00,156.34,156.35,156.215,156.29,339100000.0
2008-11-04 04:40:00,156.29,156.29,156.225,156.23,62200000.0
2008-11-04 04:41:00,156.23,156.36,156.23,156.35,83800000.0
2008-11-04 04:42:00,156.34,156.34,156.255,156.27,101893750.0
2008-11-04 04:43:00,156.27,156.285,156.27,156.27,183000000.0
2008-11-04 04:44:00,156.27,156.27,156.27,156.27,176400000.0
2008-11-04 04:45:00,156.27,156.425,156.27,156.33,211500000.0
2008-11-04 04:46:00,156.33,156.335,156.285,156.29,79300000.0
2008-11-04 04:47:00,156.29,156.35,156.28,156.3,64100000.0
2008-11-04 04:48:00,156.3,156.32,156.29,156.29,55400000.0
2008-11-04 04:49:00,156.29,156.29,156.15,156.2,165600000.0
2008-11-04 04:50:00,156.2,156.26,156.115,156.13,42700000.0
2008-11-04 04:51:00,156.13,156.185,156.13,156.175,68100000.0
2008-11-04 04:52:00,156.17,156.23,156.17,156.23,17700000.0
2008-11-04 04:53:00,156.23,156.23,156.17,156.18,30600000.0
2008-11-04 04:54:00,156.19,156.19,156.15,156.16,16800000.0
2008-11-04 04:55:00,156.16,156.16,155.955,155.965,133893750.0
2008-11-04 04:56:00,155.965,155.965,155.93,155.93,154800000.0
2008-11-04 04:57:00,155.93,155.93,155.69,155.8,55900000.0
2008-11-04 04:58:00,155.81,155.81,155.66,155.66,94800000.0
2008-11-04 04:59:00,155.66,155.67,155.595,155.62,118400000.0
2008-11-04 05:00:00,155.625,155.635,155.6,155.6,72400000.0
2008-11-04 05:01:00,155.6,155.6,155.565,155.565,54200000.0
2008-11-04 05:02:00,155.57,155.57,155.515,155.52,32300000.0
2008-11-04 05:03:00,155.52,155.53,155.52,155.52,64400000.0
2008-11-04 05:04:00,155.52,155.625,155.52,155.61,78800000.0
2008-11-04 05:05:00,155.61,155.62,155.61,155.62,19000000.0
2008-11-04 05:06:00,155.62,155.62,155.555,155.58,12700000.0
2008-11-04 05:07:00,155.59,155.59,155.59,155.59,5000000.0
2008-11-04 05:08:00,155.56,155.57,155.56,155.57,52500000.0
2008-11-04 05:09:00,155.57,155.57,155.545,155.545,5000000.0
2008-11-04 05:10:00,155.55,155.58,155.55,155.58,48200000.0
2008-11-04 05:11:00,155.58,155.6,155.55,155.55,33000000.0
2008-11-04 05:12:00,155.55,155.55,155.54,155.54,16200000.0
2008-11-04 05:13:00,155.54,155.695,155.525,155.695,85200000.0
2008-11-04 05:14:00,155.7,155.78,155.7,155.74,101000000.0
2008-11-04 05:15:00,155.74,155.76,155.74,155.76,22700000.0
2008-11-04 05:16:00,155.76,155.78,155.76,155.78,10000000.0
2008-11-04 05:17:00,155.78,155.78,155.695,155.695,13000000.0
2008-11-04 05:18:00,155.71,155.71,155.645,155.68,18000000.0
2008-11-04 05:19:00,155.68,155.7,155.675,155.68,21000000.0
2008-11-04 05:20:00,155.68,155.68,155.605,155.62,69600000.0
2008-11-04 05:21:00,155.62,155.62,155.595,155.62,17000000.0
2008-11-04 05:22:00,155.62,155.62,155.555,155.58,37000000.0
2008-11-04 05:23:00,155.58,155.58,155.555,155.56,132600000.0
2008-11-04 05:24:00,155.56,155.56,155.56,155.56,163700000.0
2008-11-04 05:25:00,155.56,155.56,155.56,155.56,84000000.0
2008-11-04 05:26:00,155.56,155.56,155.445,155.455,152500000.0
2008-11-04 05:27:00,155.46,155.46,155.455,155.455,279500000.0
2008-11-04 05:28:00,155.46,155.46,155.43,155.455,239000000.0
2008-11-04 05:29:00,155.455,155.46,155.335,155.35,103100000.0
2008-11-04 05:30:00,155.35,155.43,155.27,155.36,171200000.0
2008-11-04 05:31:00,155.365,155.365,155.295,155.31,70400000.0
2008-11-04 05:32:00,155.31,155.31,154.99,155.01,88000000.0
2008-11-04 05:33:00,154.955,154.995,154.86,154.86,233200000.0
2008-11-04 05:34:00,154.86,154.86,154.76,154.82,131400000.0
2008-11-04 05:35:00,154.845,154.985,154.83,154.935,173200000.0
2008-11-04 05:36:00,154.925,154.995,154.915,154.93,74500000.0
2008-11-04 05:37:00,154.93,154.955,154.74,154.75,198800000.0
2008-11-04 05:38:00,154.75,154.75,154.6,154.6,143200000.0
2008-11-04 05:39:00,154.6,154.76,154.6,154.725,220400000.0
2008-11-04 05:40:00,154.715,154.79,154.715,154.785,78400000.0
2008-11-04 05:41:00,154.77,154.85,154.72,154.835,84000000.0
2008-11-04 05:42:00,154.855,155.03,154.85,155.015,123800000.0
2008-11-04 05:43:00,155.01,155.06,154.99,155.04,83600000.0
2008-11-04 05:44:00,155.03,155.17,154.995,155.17,57500000.0
2008-11-04 05:45:00,155.18,155.26,155.165,155.245,72400000.0
2008-11-04 05:46:00,155.24,155.28,155.145,155.22,59800000.0
2008-11-04 05:47:00,155.24,155.385,155.24,155.27,108400000.0
2008-11-04 05:48:00,155.275,155.51,155.27,155.455,177300000.0
2008-11-04 05:49:00,155.47,155.54,155.46,155.54,124000000.0
2008-11-04 05:50:00,155.555,155.625,155.44,155.45,102300000.0
2008-11-04 05:51:00,155.45,155.45,155.41,155.42,58000000.0
2008-11-04 05:52:00,155.42,155.42,155.3,155.32,155000000.0
2008-11-04 05:53:00,155.33,155.34,155.315,155.32,40500000.0
2008-11-04 05:54:00,155.32,155.32,155.06,155.085,350600000.0
2008-11-04 05:55:00,155.085,155.105,155.08,155.08,302600000.0
2008-11-04 05:56:00,155.08,155.08,155.08,155.08,144000000.0
2008-11-04 05:57:00,155.095,155.095,155.08,155.08,295500000.0
2008-11-04 05:58:00,155.08,155.08,155.08,155.08,612000000.0
2008-11-04 05:59:00,155.08,155.08,155.055,155.06,200400000.0
2008-11-04 06:00:00,155.06,155.06,155.06,155.06,99000000.0
2008-11-04 06:01:00,155.06,155.06,154.86,154.875,115200000.0
2008-11-04 06:02:00,154.86,154.91,154.855,154.88,82300000.0
2008-11-04 06:03:00,154.855,154.875,154.715,154.75,107500000.0
2008-11-04 06:04:00,154.755,154.8,154.725,154.755,124400000.0
2008-11-04 06:05:00,154.75,154.785,154.74,154.785,68400000.0
2008-11-04 06:06:00,154.79,154.915,154.79,154.85,103200000.0
2008-11-04 06:07:00,154.85,154.97,154.85,154.88,110400000.0
2008-11-04 06:08:00,154.88,154.88,154.64,154.66,225800000.0
2008-11-04 06:09:00,154.67,154.725,154.565,154.58,228100000.0
2008-11-04 06:10:00,154.58,154.58,154.395,154.405,185600000.0
2008-11-04 06:11:00,154.41,154.485,154.405,154.485,133800000.0
2008-11-04 06:12:00,154.47,154.71,154.47,154.585,179500000.0
2008-11-04 06:13:00,154.585,154.585,154.33,154.335,115200000.0
2008-11-04 06:14:00,154.37,154.37,154.13,154.14,307200000.0
2008-11-04 06:15:00,154.14,154.165,154.125,154.14,452200000.0
2008-11-04 06:16:00,154.13,154.13,153.925,154.06,204600000.0
2008-11-04 06:17:00,154.07,154.19,154.07,154.17,86000000.0
2008-11-04 06:18:00,154.145,154.245,154.145,154.21,90600000.0
2008-11-04 06:19:00,154.21,154.23,154.06,154.18,79900000.0
2008-11-04 06:20:00,154.18,154.18,154.03,154.03,79700000.0
2008-11-04 06:21:00,154.03,154.03,153.935,154.0,73400000.0
2008-11-04 06:22:00,153.99,154.13,153.95,153.96,186400000.0
2008-11-04 06:23:00,153.96,153.96,153.715,153.76,180300000.0
2008-11-04 06:24:00,153.765,153.785,153.735,153.785,80400000.0
2008-11-04 06:25:00,153.76,153.83,153.735,153.825,154000000.0
2008-11-04 06:26:00,153.825,153.9,153.775,153.86,126200000.0
2008-11-04 06:27:00,153.895,153.97,153.885,153.95,142700000.0
2008-11-04 06:28:00,153.95,153.955,153.925,153.93,100200000.0
2008-11-04 06:29:00,153.93,153.95,153.815,153.9,576700001.0
2008-11-04 06:30:00,153.9,153.9,153.9,153.9,360000000.0
2008-11-04 06:31:00,153.9,153.9,153.795,153.84,463200000.0
2008-11-04 06:32:00,153.84,153.86,153.8,153.85,69600000.0
2008-11-04 06:33:00,153.865,154.195,153.865,154.18,151200000.0
2008-11-04 06:34:00,154.19,154.32,154.19,154.22,151200000.0
2008-11-04 06:35:00,154.1,154.12,153.96,154.03,59100000.0
2008-11-04 06:36:00,154.05,154.125,153.98,154.115,52800000.0
2008-11-04 06:37:00,154.11,154.35,154.11,154.32,125400000.0
2008-11-04 06:38:00,154.32,154.355,154.28,154.355,62000000.0
2008-11-04 06:39:00,154.36,154.38,154.285,154.3,91600000.0
2008-11-04 06:40:00,154.3,154.3,154.205,154.205,30600000.0
2008-11-04 06:41:00,154.22,154.29,154.205,154.27,41000000.0
2008-11-04 06:42:00,154.27,154.27,154.27,154.27,28000000.0
2008-11-04 06:43:00,154.27,154.27,154.195,154.27,23600000.0
2008-11-04 06:44:00,154.27,154.27,154.27,154.27,11000000.0
2008-11-04 06:45:00,154.27,154.28,154.27,154.27,10600000.0
2008-11-04 06:46:00,154.27,154.31,154.255,154.255,73200000.0
2008-11-04 06:47:00,154.27,154.3,154.265,154.29,37400000.0
2008-11-04 06:48:00,154.29,154.36,154.285,154.29,48000000.0
2008-11-04 06:49:00,154.285,154.32,154.285,154.32,16800000.0
2008-11-04 06:50:00,154.32,154.36,154.305,154.36,51600000.0
2008-11-04 06:51:00,154.36,154.465,154.36,154.45,125000000.0
2008-11-04 06:52:00,154.46,154.48,154.46,154.48,12500000.0
2008-11-04 06:53:00,154.435,154.495,154.435,154.49,69400000.0
2008-11-04 06:54:00,154.49,154.505,154.44,154.49,54600000.0
2008-11-04 06:55:00,154.49,154.515,154.44,154.515,48000000.0
2008-11-04 06:56:00,154.52,154.52,154.455,154.465,69200000.0
2008-11-04 06:57:00,154.465,154.465,154.46,154.46,29500000.0
2008-11-04 06:58:00,154.485,154.495,154.48,154.495,28800000.0
2008-11-04 06:59:00,154.515,154.6,154.51,154.59,102000000.0
2008-11-04 07:00:00,154.59,154.59,154.555,154.56,85600000.0
2008-11-04 07:01:00,154.56,154.56,154.505,154.52,82300000.0
2008-11-04 07:02:00,154.515,154.52,154.485,154.49,211700000.0
2008-11-04 07:03:00,154.49,154.49,154.37,154.39,465200000.0
2008-11-04 07:04:00,154.39,154.41,154.385,154.39,412200000.0
2008-11-04 07:05:00,154.39,154.405,154.39,154.39,78600000.0
2008-11-04 07:06:00,154.415,154.49,154.415,154.445,83200000.0
2008-11-04 07:07:00,154.455,154.475,154.425,154.445,81000000.0
2008-11-04 07:08:00,154.44,154.5,154.43,154.5,49200000.0
2008-11-04 07:09:00,154.495,154.495,154.45,154.49,81000000.0
2008-11-04 07:10:00,154.48,154.48,154.445,154.45,43800000.0
2008-11-04 07:11:00,154.45,154.45,154.45,154.45,48000000.0
2008-11-04 07:12:00,154.45,154.46,154.45,154.45,65400000.0
2008-11-04 07:13:00,154.45,154.45,154.45,154.45,60000000.0
2008-11-04 07:14:00,154.45,154.45,154.45,154.45,69000000.0
2008-11-04 07:15:00,154.45,154.45,154.355,154.37,19400000.0
2008-11-04 07:16:00,154.37,154.37,154.37,154.37,21600000.0
2008-11-04 07:17:00,154.37,154.37,154.37,154.37,5000000.0
2008-11-04 07:18:00,154.37,154.4,154.365,154.395,108100000.0
2008-11-04 07:19:00,154.395,154.555,154.37,154.54,169600000.0
2008-11-04 07:20:00,154.535,154.54,154.475,154.49,328300000.0
2008-11-04 07:21:00,154.49,154.77,154.49,154.715,228300000.0
2008-11-04 07:22:00,154.715,154.75,154.595,154.595,212700000.0
2008-11-04 07:23:00,154.63,154.63,154.56,154.57,33600000.0
2008-11-04 07:24:00,154.57,154.57,154.455,154.465,73900000.0
2008-11-04 07:25:00,154.53,154.595,154.44,154.535,171700000.0
2008-11-04 07:26:00,154.565,154.65,154.54,154.635,73800000.0
2008-11-04 07:27:00,154.625,154.625,154.485,154.515,171900000.0
2008-11-04 07:28:00,154.525,154.535,154.52,154.535,68200000.0
2008-11-04 07:29:00,154.535,154.575,154.535,154.575,45400000.0
2008-11-04 07:30:00,154.565,154.575,154.56,154.565,47600000.0
2008-11-04 07:31:00,154.58,154.645,154.57,154.62,70000000.0
2008-11-04 07:32:00,154.62,154.82,154.62,154.82,166400000.0
2008-11-04 07:33:00,154.82,154.95,154.82,154.9,144700000.0
2008-11-04 07:34:00,154.9,154.9,154.755,154.755,83200000.0
2008-11-04 07:35:00,154.77,154.77,154.655,154.69,105700000.0
2008-11-04 07:36:00,154.69,154.7,154.69,154.69,19800000.0
2008-11-04 07:37:00,154.69,154.69,154.69,154.69,8000000.0
2008-11-04 07:38:00,154.664,154.677,154.611,154.639,91200000.0
2008-11-04 07:39:00,154.715,154.735,154.645,154.665,47000000.0
2008-11-04 07:40:00,154.67,154.67,154.505,154.57,169600000.0
2008-11-04 07:41:00,154.57,154.57,154.57,154.57,45600000.0
2008-11-04 07:42:00,154.57,154.57,154.57,154.57,4800000.0
2008-11-04 07:43:00,154.57,154.57,154.415,154.5,55800000.0
2008-11-04 07:44:00,154.49,154.49,154.345,154.405,429200000.0
2008-11-04 07:45:00,154.395,154.46,154.33,154.36,128600000.0
2008-11-04 07:46:00,154.355,154.43,154.355,154.42,102400000.0
2008-11-04 07:47:00,154.45,154.565,154.445,154.48,67700000.0
2008-11-04 07:48:00,154.49,154.495,154.445,154.465,107400000.0
2008-11-04 07:49:00,154.46,154.49,154.44,154.465,67500000.0
2008-11-04 07:50:00,154.485,154.575,154.455,154.47,139600000.0
2008-11-04 07:51:00,154.475,154.535,154.47,154.515,57600000.0
2008-11-04 07:52:00,154.515,154.515,154.4,154.405,154100000.0
2008-11-04 07:53:00,154.405,154.61,154.395,154.555,139400000.0
2008-11-04 07:54:00,154.565,154.65,154.555,154.585,77800000.0
2008-11-04 07:55:00,154.65,154.65,154.49,154.575,99400000.0
2008-11-04 07:56:00,154.58,154.665,154.575,154.65,101200000.0
2008-11-04 07:57:00,154.65,154.705,154.65,154.69,58800000.0
2008-11-04 07:58:00,154.665,154.695,154.665,154.695,16800000.0
2008-11-04 07:59:00,154.7,154.805,154.7,154.805,79400000.0
2008-11-04 08:00:00,154.8,154.855,154.78,154.85,84800000.0
2008-11-04 08:01:00,154.85,155.015,154.84,154.99,243800000.0
2008-11-04 08:02:00,155.0,155.13,154.99,155.13,173500000.0
2008-11-04 08:03:00,155.13,155.13,155.075,155.08,38500000.0
2008-11-04 08:04:00,155.08,155.08,154.835,154.86,138700000.0
2008-11-04 08:05:00,154.855,154.96,154.855,154.945,77700000.0
2008-11-04 08:06:00,154.935,154.975,154.86,154.865,94400000.0
2008-11-04 08:07:00,154.88,154.935,154.87,154.875,195300000.0
2008-11-04 08:08:00,154.885,154.93,154.86,154.93,143200000.0
2008-11-04 08:09:00,154.93,154.95,154.9,154.92,92500000.0
2008-11-04 08:10:00,154.905,154.925,154.895,154.925,76800000.0
2008-11-04 08:11:00,154.93,155.115,154.925,155.11,146900000.0
2008-11-04 08:12:00,155.125,155.145,155.08,155.09,126700000.0
2008-11-04 08:13:00,155.09,155.115,155.085,155.115,54200000.0
2008-11-04 08:14:00,155.12,155.26,155.12,155.26,78100000.0
2008-11-04 08:15:00,155.26,155.405,155.255,155.3,178600000.0
2008-11-04 08:16:00,155.295,155.375,155.235,155.25,78300000.0
2008-11-04 08:17:00,155.25,155.255,155.125,155.23,213300000.0
2008-11-04 08:18:00,155.235,155.425,155.235,155.425,149000000.0
2008-11-04 08:19:00,155.43,155.535,155.415,155.475,155800000.0
2008-11-04 08:20:00,155.48,155.49,155.43,155.455,156800000.0
2008-11-04 08:21:00,155.455,155.455,155.345,155.43,116100000.0
2008-11-04 08:22:00,155.38,155.38,155.32,155.33,181000000.0
2008-11-04 08:23:00,155.33,155.4,155.32,155.375,133000000.0
2008-11-04 08:24:00,155.375,155.4,155.2,155.2,206800000.0
2008-11-04 08:25:00,155.2,155.21,155.2,155.2,478800000.0
2008-11-04 08:26:00,155.2,155.225,154.95,154.99,721299999.0
2008-11-04 08:27:00,155.025,155.11,154.975,155.03,153300000.0
2008-11-04 08:28:00,155.03,155.045,155.03,155.03,67500000.0
2008-11-04 08:29:00,155.03,155.075,155.0,155.065,102700000.0
2008-11-04 08:30:00,155.055,155.07,155.01,155.035,175200000.0
2008-11-04 08:31:00,155.035,155.055,154.92,154.92,176600000.0
2008-11-04 08:32:00,154.92,154.97,154.86,154.86,225600000.0
2008-11-04 08:33:00,154.86,154.9,154.82,154.9,158300000.0
2008-11-04 08:34:00,154.9,154.97,154.89,154.925,120600000.0
2008-11-04 08:35:00,154.92,155.035,154.915,155.03,187100000.0
2008-11-04 08:36:00,155.015,155.25,154.975,155.145,189500000.0
2008-11-04 08:37:00,155.14,155.205,155.14,155.15,103500000.0
2008-11-04 08:38:00,155.15,155.165,155.065,155.135,122600000.0
2008-11-04 08:39:00,155.145,155.15,155.05,155.1,191300000.0
2008-11-04 08:40:00,155.115,155.175,155.045,155.14,270500000.0
2008-11-04 08:41:00,155.115,155.12,154.93,154.985,153400000.0
2008-11-04 08:42:00,154.945,154.96,154.865,154.95,58200000.0
2008-11-04 08:43:00,154.96,155.095,154.96,155.09,94200000.0
2008-11-04 08:44:00,155.09,155.1,155.02,155.035,31200000.0
2008-11-04 08:45:00,155.03,155.04,154.91,154.91,96600000.0
2008-11-04 08:46:00,154.91,154.935,154.885,154.895,56700000.0
2008-11-04 08:47:00,154.895,154.91,154.865,154.9,90000000.0
2008-11-04 08:48:00,154.905,154.995,154.89,154.98,109500000.0
2008-11-04 08:49:00,154.99,155.005,154.98,154.99,93200000.0
2008-11-04 08:50:00,155.0,155.0,154.92,154.93,135300000.0
2008-11-04 08:51:00,154.945,155.01,154.915,154.96,144900000.0
2008-11-04 08:52:00,154.965,154.965,154.875,154.89,138600000.0
2008-11-04 08:53:00,154.88,155.02,154.875,154.985,163100000.0
2008-11-04 08:54:00,154.985,154.985,154.915,154.92,102500000.0
2008-11-04 08:55:00,154.92,154.955,154.92,154.93,44500000.0
2008-11-04 08:56:00,154.905,154.99,154.895,154.98,34200000.0
2008-11-04 08:57:00,154.965,154.965,154.895,154.91,81500000.0
2008-11-04 08:58:00,154.91,154.915,154.87,154.88,64800000.0
2008-11-04 08:59:00,154.88,154.88,154.745,154.775,83500000.0
2008-11-04 09:00:00,154.78,154.865,154.775,154.84,75100000.0
2008-11-04 09:01:00,154.86,155.05,154.85,155.04,77500000.0
2008-11-04 09:02:00,155.005,155.15,155.005,155.105,100400000.0
2008-11-04 09:03:00,155.095,155.13,155.095,155.12,46700000.0
2008-11-04 09:04:00,155.12,155.145,155.12,155.14,42000000.0
2008-11-04 09:05:00,155.145,155.225,155.14,155.215,66700000.0
2008-11-04 09:06:00,155.215,155.35,155.215,155.35,137600000.0
2008-11-04 09:07:00,155.35,155.4,155.21,155.34,88900000.0
2008-11-04 09:08:00,155.34,155.34,155.34,155.34,43200000.0
2008-11-04 09:09:00,155.34,155.34,155.14,155.15,105300000.0
2008-11-04 09:10:00,155.15,155.15,155.005,155.105,195400000.0
2008-11-04 09:11:00,155.11,155.24,155.11,155.185,174700000.0
2008-11-04 09:12:00,155.2,155.27,155.185,155.245,106200000.0
2008-11-04 09:13:00,155.24,155.24,155.065,155.1,171500000.0
2008-11-04 09:14:00,155.08,155.095,154.86,154.89,365000000.0
2008-11-04 09:15:00,154.9,154.94,154.885,154.935,206100000.0
2008-11-04 09:16:00,154.945,154.995,154.92,154.945,162000000.0
2008-11-04 09:17:00,154.945,154.945,154.915,154.93,66500000.0
2008-11-04 09:18:00,154.925,154.985,154.925,154.94,88800000.0
2008-11-04 09:19:00,154.94,155.09,154.915,155.08,188800000.0
2008-11-04 09:20:00,155.095,155.17,155.03,155.03,215000000.0
2008-11-04 09:21:00,155.03,155.065,154.97,155.035,120000000.0
2008-11-04 09:22:00,155.065,155.205,155.055,155.09,158200000.0
2008-11-04 09:23:00,155.095,155.215,155.09,155.15,177200000.0
2008-11-04 09:24:00,155.15,155.225,155.15,155.2,99600000.0
2008-11-04 09:25:00,155.185,155.315,155.185,155.305,152700000.0
2008-11-04 09:26:00,155.305,155.665,155.305,155.645,235800000.0
2008-11-04 09:27:00,155.65,155.845,155.59,155.61,296100000.0
2008-11-04 09:28:00,155.615,155.65,155.505,155.52,137800000.0
2008-11-04 09:29:00,155.525,155.605,155.515,155.57,152700000.0
2008-11-04 09:30:00,155.555,155.595,155.455,155.455,169800000.0
2008-11-04 09:31:00,155.465,155.465,155.285,155.285,168800000.0
2008-11-04 09:32:00,155.29,155.425,155.29,155.425,187000000.0
2008-11-04 09:33:00,155.445,155.57,155.335,155.565,166900000.0
2008-11-04 09:34:00,155.565,155.645,155.39,155.425,225000000.0
2008-11-04 09:35:00,155.41,155.455,155.365,155.365,157100000.0
2008-11-04 09:36:00,155.385,155.445,155.36,155.425,205000000.0
2008-11-04 09:37:00,155.42,155.635,155.415,155.635,160900000.0
2008-11-04 09:38:00,155.64,155.64,155.51,155.585,121600000.0
2008-11-04 09:39:00,155.575,155.575,155.4,155.435,151500000.0
2008-11-04 09:40:00,155.46,155.46,155.27,155.355,166300000.0
2008-11-04 09:41:00,155.35,155.355,155.315,155.325,79600000.0
2008-11-04 09:42:00,155.33,155.35,155.305,155.335,86900000.0
2008-11-04 09:43:00,155.315,155.335,155.315,155.33,49400000.0
2008-11-04 09:44:00,155.33,155.36,155.295,155.325,68300000.0
2008-11-04 09:45:00,155.33,155.445,155.33,155.4,190800000.0
2008-11-04 09:46:00,155.4,155.4,155.155,155.21,115600000.0
2008-11-04 09:47:00,155.205,155.295,155.195,155.28,138200000.0
2008-11-04 09:48:00,155.285,155.295,155.19,155.2,120700000.0
2008-11-04 09:49:00,155.195,155.345,155.17,155.245,212200000.0
2008-11-04 09:50:00,155.245,155.28,155.205,155.26,161000000.0
2008-11-04 09:51:00,155.275,155.325,155.26,155.31,164000000.0
2008-11-04 09:52:00,155.315,155.395,155.27,155.35,223700000.0
2008-11-04 09:53:00,155.35,155.445,155.305,155.42,128900000.0
2008-11-04 09:54:00,155.395,155.425,155.33,155.41,152500000.0
2008-11-04 09:55:00,155.41,155.42,155.345,155.355,146800000.0
2008-11-04 09:56:00,155.355,155.355,155.145,155.165,179800000.0
2008-11-04 09:57:00,155.18,155.215,155.06,155.075,207600000.0
2008-11-04 09:58:00,155.065,155.255,155.065,155.215,209700000.0
2008-11-04 09:59:00,155.23,155.38,155.23,155.335,188500000.0
2008-11-04 10:00:00,155.33,155.34,155.17,155.255,200300000.0
2008-11-04 10:01:00,155.235,155.345,155.23,155.305,254300000.0
2008-11-04 10:02:00,155.32,155.335,155.25,155.31,159300000.0
2008-11-04 10:03:00,155.295,155.45,155.285,155.3,152300000.0
2008-11-04 10:04:00,155.295,155.355,155.18,155.2,221300000.0
2008-11-04 10:05:00,155.21,155.35,155.185,155.325,170000000.0
2008-11-04 10:06:00,155.32,155.425,155.315,155.395,125200000.0
2008-11-04 10:07:00,155.385,155.385,155.245,155.275,112400000.0
2008-11-04 10:08:00,155.28,155.36,155.21,155.345,113300000.0
2008-11-04 10:09:00,155.36,155.42,155.345,155.38,107400000.0
2008-11-04 10:10:00,155.38,155.415,155.34,155.41,119100000.0
2008-11-04 10:11:00,155.42,155.48,155.42,155.445,188700000.0
2008-11-04 10:12:00,155.455,155.78,155.455,155.78,227900000.0
2008-11-04 10:13:00,155.785,155.81,155.66,155.685,167500000.0
2008-11-04 10:14:00,155.68,155.76,155.665,155.725,164500000.0
2008-11-04 10:15:00,155.725,155.74,155.635,155.64,125300000.0
2008-11-04 10:16:00,155.645,155.67,155.575,155.585,119800000.0
2008-11-04 10:17:00,155.585,155.59,155.515,155.515,104400000.0
2008-11-04 10:18:00,155.525,155.65,155.515,155.615,197500000.0
2008-11-04 10:19:00,155.6,155.735,155.54,155.735,159700000.0
2008-11-04 10:20:00,155.75,156.04,155.72,155.98,254500000.0
2008-11-04 10:21:00,155.985,156.31,155.9,156.31,224100000.0
2008-11-04 10:22:00,156.315,156.71,156.31,156.675,298100000.0
2008-11-04 10:23:00,156.675,156.785,156.37,156.4,286400000.0
2008-11-04 10:24:00,156.39,156.47,156.345,156.435,431100000.0
2008-11-04 10:25:00,156.435,156.475,156.365,156.385,307100000.0
2008-11-04 10:26:00,156.385,156.545,156.325,156.335,562800000.0
2008-11-04 10:27:00,156.345,156.355,156.165,156.185,326000000.0
2008-11-04 10:28:00,156.195,156.23,156.11,156.185,246300000.0
2008-11-04 10:29:00,156.17,156.22,156.155,156.205,180200000.0
2008-11-04 10:30:00,156.195,156.32,156.175,156.32,227100000.0
2008-11-04 10:31:00,156.285,156.42,156.28,156.3,277500000.0
2008-11-04 10:32:00,156.3,156.3,156.05,156.065,284300000.0
2008-11-04 10:33:00,156.055,156.17,155.985,156.12,263600000.0
2008-11-04 10:34:00,156.12,156.29,156.075,156.115,227500000.0
2008-11-04 10:35:00,156.115,156.13,156.035,156.095,248000000.0
2008-11-04 10:36:00,156.045,156.115,155.96,156.035,252200000.0
2008-11-04 10:37:00,156.035,156.035,155.76,155.81,306700000.0
2008-11-04 10:38:00,155.83,156.015,155.79,155.96,266900000.0
2008-11-04 10:39:00,155.96,156.005,155.915,155.985,303300000.0
2008-11-04 10:40:00,155.98,156.12,155.905,156.06,304900000.0
2008-11-04 10:41:00,156.065,156.165,155.94,156.025,283200000.0
2008-11-04 10:42:00,156.025,156.185,155.985,156.185,160600000.0
2008-11-04 10:43:00,156.185,156.305,156.02,156.045,277800000.0
2008-11-04 10:44:00,156.03,156.045,155.785,155.85,402800000.0
2008-11-04 10:45:00,155.85,155.875,155.85,155.85,434400000.0
2008-11-04 10:46:00,155.86,156.005,155.845,155.895,303200000.0
2008-11-04 10:47:00,155.9,156.015,155.9,155.995,178800000.0
2008-11-04 10:48:00,155.995,156.225,155.885,156.215,175800000.0
2008-11-04 10:49:00,156.22,156.3,156.12,156.25,228600000.0
2008-11-04 10:50:00,156.24,156.375,156.235,156.32,262000000.0
2008-11-04 10:51:00,156.315,156.39,156.22,156.245,174000000.0
2008-11-04 10:52:00,156.255,156.33,156.08,156.12,204600000.0
2008-11-04 10:53:00,156.13,156.225,156.095,156.225,249000000.0
2008-11-04 10:54:00,156.23,156.235,156.11,156.13,139200000.0
2008-11-04 10:55:00,156.125,156.18,156.07,156.14,118800000.0
2008-11-04 10:56:00,156.14,156.28,156.13,156.22,141000000.0
2008-11-04 10:57:00,156.21,156.37,156.2,156.315,163800000.0
2008-11-04 10:58:00,156.315,156.405,156.25,156.38,170400000.0
2008-11-04 10:59:00,156.385,156.645,156.375,156.645,181800000.0
2008-11-04 11:00:00,156.595,156.64,156.38,156.415,259400000.0
2008-11-04 11:01:00,156.425,156.445,156.215,156.355,255200000.0
2008-11-04 11:02:00,156.36,156.41,156.16,156.16,181200000.0
2008-11-04 11:03:00,156.16,156.25,156.155,156.185,183000000.0
2008-11-04 11:04:00,156.18,156.225,155.93,155.955,205200000.0
2008-11-04 11:05:00,155.965,156.065,155.945,156.05,156600000.0
2008-11-04 11:06:00,156.05,156.06,155.925,155.955,186000000.0
2008-11-04 11:07:00,155.955,156.045,155.8,155.8,202400000.0
2008-11-04 11:08:00,155.79,155.8,155.535,155.6,332400000.0
2008-11-04 11:09:00,155.615,155.79,155.605,155.665,340200000.0
2008-11-04 11:10:00,155.65,155.68,155.535,155.59,227000000.0
2008-11-04 11:11:00,155.59,155.71,155.58,155.615,154000000.0
2008-11-04 11:12:00,155.615,155.615,155.55,155.605,172900000.0
2008-11-04 11:13:00,155.6,155.61,155.52,155.53,136600000.0
2008-11-04 11:14:00,155.535,155.57,155.505,155.545,137400000.0
2008-11-04 11:15:00,155.56,155.705,155.545,155.705,187200000.0
2008-11-04 11:16:00,155.705,155.71,155.56,155.69,238600000.0
2008-11-04 11:17:00,155.685,155.72,155.635,155.72,196800000.0
2008-11-04 11:18:00,155.72,155.915,155.72,155.91,271800000.0
2008-11-04 11:19:00,155.915,155.925,155.795,155.88,208400000.0
2008-11-04 11:20:00,155.88,155.93,155.83,155.89,219400000.0
2008-11-04 11:21:00,155.89,155.95,155.88,155.93,175000000.0
2008-11-04 11:22:00,155.895,155.99,155.895,155.92,238000000.0
2008-11-04 11:23:00,155.92,156.035,155.9,156.035,250800000.0
2008-11-04 11:24:00,156.025,156.045,155.61,155.61,288000000.0
2008-11-04 11:25:00,155.605,155.735,155.575,155.735,200000000.0
2008-11-04 11:26:00,155.75,155.85,155.665,155.85,171000000.0
2008-11-04 11:27:00,155.85,155.875,155.7,155.72,326000000.0
2008-11-04 11:28:00,155.72,155.91,155.71,155.9,225200000.0
2008-11-04 11:29:00,155.905,155.94,155.835,155.85,172600000.0
2008-11-04 11:30:00,155.875,155.945,155.84,155.915,163000000.0
2008-11-04 11:31:00,155.95,156.255,155.885,156.205,276000000.0
2008-11-04 11:32:00,156.175,156.3,156.14,156.155,203600000.0
2008-11-04 11:33:00,156.155,156.18,155.91,155.995,219999998.0
2008-11-04 11:34:00,155.99,156.0,155.845,155.895,244600000.0
2008-11-04 11:35:00,155.895,155.955,155.79,155.825,169800000.0
2008-11-04 11:36:00,155.83,155.94,155.83,155.87,180500000.0
2008-11-04 11:37:00,155.87,155.87,155.66,155.685,308100000.0
2008-11-04 11:38:00,155.695,155.77,155.695,155.755,200800000.0
2008-11-04 11:39:00,155.76,156.045,155.76,156.045,269400000.0
2008-11-04 11:40:00,156.045,156.18,155.99,156.035,333400000.0
2008-11-04 11:41:00,156.05,156.215,155.98,156.085,327200000.0
2008-11-04 11:42:00,156.09,156.235,156.02,156.195,439600000.0
2008-11-04 11:43:00,156.2,156.2,156.075,156.115,197400000.0
2008-11-04 11:44:00,156.115,156.225,156.11,156.21,105000000.0
2008-11-04 11:45:00,156.22,156.295,156.185,156.22,215000000.0
2008-11-04 11:46:00,156.215,156.24,156.145,156.165,193000000.0
2008-11-04 11:47:00,156.16,156.245,156.16,156.22,205200000.0
2008-11-04 11:48:00,156.195,156.215,156.125,156.17,286500000.0
2008-11-04 11:49:00,156.175,156.26,156.155,156.22,180200000.0
2008-11-04 11:50:00,156.22,156.39,156.175,156.185,272200000.0
2008-11-04 11:51:00,156.19,156.19,156.09,156.12,189400000.0
2008-11-04 11:52:00,156.12,156.27,156.115,156.2,263600000.0
2008-11-04 11:53:00,156.175,156.18,156.06,156.11,517199995.0
2008-11-04 11:54:00,156.115,156.665,156.115,156.515,325600000.0
2008-11-04 11:55:00,156.515,156.525,156.225,156.355,252100000.0
2008-11-04 11:56:00,156.36,156.51,156.305,156.345,169100000.0
2008-11-04 11:57:00,156.325,156.43,156.325,156.43,218700000.0
2008-11-04 11:58:00,156.43,156.765,156.42,156.685,299400000.0
2008-11-04 11:59:00,156.69,156.73,156.53,156.545,259100000.0
2008-11-04 12:00:00,156.555,156.66,156.555,156.58,247600000.0
2008-11-04 12:01:00,156.585,156.67,156.56,156.66,197300000.0
2008-11-04 12:02:00,156.66,156.68,156.58,156.615,162500000.0
2008-11-04 12:03:00,156.615,156.62,156.535,156.55,181300000.0
2008-11-04 12:04:00,156.565,156.705,156.54,156.665,248100000.0
2008-11-04 12:05:00,156.67,156.69,156.57,156.585,189400000.0
2008-11-04 12:06:00,156.565,156.62,156.48,156.59,220100000.0
2008-11-04 12:07:00,156.595,156.745,156.585,156.73,190900000.0
2008-11-04 12:08:00,156.73,156.73,156.655,156.7,149300000.0
2008-11-04 12:09:00,156.7,156.765,156.7,156.755,193600000.0
2008-11-04 12:10:00,156.755,156.85,156.725,156.845,185000000.0
2008-11-04 12:11:00,156.855,157.1,156.855,157.055,217800000.0
2008-11-04 12:12:00,157.03,157.035,156.9,156.935,261200000.0
2008-11-04 12:13:00,156.925,156.93,156.86,156.92,205400000.0
2008-11-04 12:14:00,156.925,156.97,156.83,156.94,258800000.0
2008-11-04 12:15:00,156.95,157.135,156.94,157.135,273400000.0
2008-11-04 12:16:00,157.135,157.135,157.07,157.07,404400000.0
2008-11-04 12:17:00,157.075,157.24,157.07,157.195,187200000.0
2008-11-04 12:18:00,157.18,157.215,157.165,157.195,134400000.0
2008-11-04 12:19:00,157.205,157.25,157.055,157.085,139800000.0
2008-11-04 12:20:00,157.075,157.15,157.055,157.14,117600000.0
2008-11-04 12:21:00,157.155,157.275,157.12,157.235,280900000.0
2008-11-04 12:22:00,157.235,157.44,157.235,157.42,191600000.0
2008-11-04 12:23:00,157.42,157.445,157.395,157.415,103000000.0
2008-11-04 12:24:00,157.425,157.45,157.405,157.44,146400000.0
2008-11-04 12:25:00,157.44,157.62,157.41,157.62,157200000.0
2008-11-04 12:26:00,157.58,157.8,157.565,157.68,248600000.0
2008-11-04 12:27:00,157.68,157.78,157.6,157.775,230200000.0
2008-11-04 12:28:00,157.78,157.995,157.74,157.86,373500000.0
2008-11-04 12:29:00,157.86,157.96,157.765,157.9,266000000.0
2008-11-04 12:30:00,157.9,157.945,157.725,157.725,278600000.0
2008-11-04 12:31:00,157.73,157.84,157.7,157.83,219000000.0
2008-11-04 12:32:00,157.82,157.87,157.805,157.825,161000000.0
2008-11-04 12:33:00,157.785,157.82,157.755,157.77,160400000.0
2008-11-04 12:34:00,157.79,157.92,157.785,157.885,331800000.0
2008-11-04 12:35:00,157.89,158.0,157.875,157.91,235600000.0
2008-11-04 12:36:00,157.91,157.96,157.825,157.83,177800000.0
2008-11-04 12:37:00,157.845,157.885,157.77,157.86,178100000.0
2008-11-04 12:38:00,157.86,157.86,157.76,157.795,192800000.0
2008-11-04 12:39:00,157.795,157.86,157.765,157.815,202400000.0
2008-11-04 12:40:00,157.815,157.82,157.73,157.73,394600000.0
2008-11-04 12:41:00,157.73,157.75,157.675,157.72,210800000.0
2008-11-04 12:42:00,157.715,157.775,157.605,157.61,116000000.0
2008-11-04 12:43:00,157.62,157.64,157.495,157.545,270300000.0
2008-11-04 12:44:00,157.545,157.58,157.355,157.375,171000000.0
2008-11-04 12:45:00,157.375,157.445,157.34,157.445,203000000.0
2008-11-04 12:46:00,157.445,157.685,157.43,157.61,206200000.0
2008-11-04 12:47:00,157.625,157.625,157.5,157.515,216000000.0
2008-11-04 12:48:00,157.52,157.6,157.515,157.57,195200000.0
2008-11-04 12:49:00,157.58,157.66,157.58,157.66,117400000.0
2008-11-04 12:50:00,157.66,157.735,157.605,157.665,255200000.0
2008-11-04 12:51:00,157.675,157.715,157.65,157.67,136200000.0
2008-11-04 12:52:00,157.67,157.675,157.575,157.61,196000000.0
2008-11-04 12:53:00,157.605,157.695,157.595,157.65,144400000.0
2008-11-04 12:54:00,157.65,157.685,157.6,157.65,114600000.0
2008-11-04 12:55:00,157.645,157.7,157.555,157.565,131200000.0
2008-11-04 12:56:00,157.56,157.695,157.555,157.685,179800000.0
2008-11-04 12:57:00,157.685,157.71,157.63,157.645,156600000.0
2008-11-04 12:58:00,157.635,157.64,157.47,157.51,248100000.0
2008-11-04 12:59:00,157.505,157.53,157.47,157.48,146800000.0
2008-11-04 13:00:00,157.495,157.505,157.415,157.43,87600000.0
2008-11-04 13:01:00,157.435,157.435,157.385,157.43,98600000.0
2008-11-04 13:02:00,157.425,157.445,157.415,157.43,64600000.0
2008-11-04 13:03:00,157.43,157.445,157.4,157.445,62200000.0
2008-11-04 13:04:00,157.455,157.615,157.455,157.61,119400000.0
2008-11-04 13:05:00,157.62,157.62,157.535,157.595,170500000.0
2008-11-04 13:06:00,157.595,157.595,157.49,157.55,123400000.0
2008-11-04 13:07:00,157.55,157.65,157.55,157.6,102200000.0
2008-11-04 13:08:00,157.615,157.615,157.465,157.525,165400000.0
2008-11-04 13:09:00,157.52,157.53,157.48,157.525,86000000.0
2008-11-04 13:10:00,157.53,157.54,157.5,157.535,113800000.0
2008-11-04 13:11:00,157.53,157.57,157.51,157.52,179200000.0
2008-11-04 13:12:00,157.52,157.565,157.515,157.56,110800000.0
2008-11-04 13:13:00,157.565,157.565,157.415,157.445,247400000.0
2008-11-04 13:14:00,157.44,157.485,157.34,157.385,131200000.0
2008-11-04 13:15:00,157.355,157.37,157.3,157.33,150000000.0
2008-11-04 13:16:00,157.335,157.365,157.245,157.25,882200007.0
2008-11-04 13:17:00,157.25,157.33,157.25,157.27,291800004.0
2008-11-04 13:18:00,157.27,157.27,157.08,157.11,380800007.0
2008-11-04 13:19:00,157.115,157.13,157.09,157.1,145300000.0
2008-11-04 13:20:00,157.095,157.11,157.05,157.095,156800000.0
2008-11-04 13:21:00,157.1,157.15,157.07,157.15,153800000.0
2008-11-04 13:22:00,157.155,157.27,157.155,157.245,181600000.0
2008-11-04 13:23:00,157.24,157.25,157.195,157.21,132200000.0
2008-11-04 13:24:00,157.23,157.265,157.23,157.245,76400000.0
2008-11-04 13:25:00,157.245,157.26,157.21,157.215,132000000.0
2008-11-04 13:26:00,157.185,157.265,157.185,157.265,152600000.0
2008-11-04 13:27:00,157.26,157.295,157.245,157.275,209800000.0
2008-11-04 13:28:00,157.275,157.285,157.24,157.285,58200000.0
2008-11-04 13:29:00,157.29,157.435,157.285,157.425,153500000.0
2008-11-04 13:30:00,157.42,157.495,157.42,157.475,225500000.0
2008-11-04 13:31:00,157.475,157.495,157.365,157.38,160400000.0
2008-11-04 13:32:00,157.38,157.38,157.315,157.33,78800000.0
2008-11-04 13:33:00,157.32,157.34,157.295,157.31,86800000.0
2008-11-04 13:34:00,157.315,157.36,157.305,157.355,87600000.0
2008-11-04 13:35:00,157.365,157.475,157.355,157.42,140600000.0
2008-11-04 13:36:00,157.43,157.46,157.395,157.46,217400000.0
2008-11-04 13:37:00,157.48,157.53,157.48,157.515,89200000.0
2008-11-04 13:38:00,157.525,157.595,157.48,157.595,133600000.0
2008-11-04 13:39:00,157.59,157.77,157.545,157.64,194400000.0
2008-11-04 13:40:00,157.645,157.78,157.635,157.78,205600000.0
2008-11-04 13:41:00,157.765,157.78,157.705,157.73,123600000.0
2008-11-04 13:42:00,157.745,157.755,157.705,157.725,178000000.0
2008-11-04 13:43:00,157.73,157.765,157.7,157.765,153600000.0
2008-11-04 13:44:00,157.765,157.81,157.765,157.795,167800000.0
2008-11-04 13:45:00,157.79,157.86,157.76,157.835,172000000.0
2008-11-04 13:46:00,157.83,158.095,157.785,158.08,247600000.0
2008-11-04 13:47:00,158.085,158.185,158.08,158.14,279200000.0
2008-11-04 13:48:00,158.14,158.4,158.14,158.325,376200000.0
2008-11-04 13:49:00,158.34,158.35,158.225,158.225,208400000.0
2008-11-04 13:50:00,158.225,158.295,158.2,158.295,181000000.0
2008-11-04 13:51:00,158.295,158.295,158.15,158.255,191900000.0
2008-11-04 13:52:00,158.255,158.38,158.23,158.305,187900000.0
2008-11-04 13:53:00,158.305,158.37,158.265,158.345,187200000.0
2008-11-04 13:54:00,158.345,158.355,158.265,158.29,237600000.0
2008-11-04 13:55:00,158.295,158.3,158.155,158.175,137000000.0
2008-11-04 13:56:00,158.175,158.175,158.075,158.13,146000000.0
2008-11-04 13:57:00,158.125,158.21,158.075,158.075,163000000.0
2008-11-04 13:58:00,158.085,158.19,157.935,157.985,253200000.0
2008-11-04 13:59:00,157.98,158.025,157.96,158.025,203600000.0
2008-11-04 14:00:00,157.985,158.04,157.915,157.93,208400000.0
2008-11-04 14:01:00,157.925,157.93,157.78,157.84,159600000.0
2008-11-04 14:02:00,157.845,157.86,157.77,157.795,167900000.0
2008-11-04 14:03:00,157.785,157.8,157.605,157.715,183200000.0
2008-11-04 14:04:00,157.715,157.74,157.67,157.68,221000000.0
2008-11-04 14:05:00,157.69,157.755,157.62,157.625,139100000.0
2008-11-04 14:06:00,157.63,157.725,157.535,157.71,228800000.0
2008-11-04 14:07:00,157.7,157.71,157.49,157.515,153900000.0
2008-11-04 14:08:00,157.52,157.685,157.515,157.685,213200000.0
2008-11-04 14:09:00,157.685,157.755,157.65,157.74,128400000.0
2008-11-04 14:10:00,157.755,157.78,157.7,157.78,81600000.0
2008-11-04 14:11:00,157.8,157.925,157.795,157.915,223600000.0
2008-11-04 14:12:00,157.915,157.96,157.85,157.865,240000000.0
2008-11-04 14:13:00,157.865,157.94,157.845,157.92,231800000.0
2008-11-04 14:14:00,157.92,158.025,157.91,157.97,212000000.0
2008-11-04 14:15:00,157.98,158.02,157.965,157.995,158800000.0
2008-11-04 14:16:00,158.0,158.035,157.935,157.97,186300000.0
2008-11-04 14:17:00,157.97,158.12,157.935,158.11,229500000.0
2008-11-04 14:18:00,158.115,158.125,158.025,158.09,217500000.0
2008-11-04 14:19:00,158.085,158.12,157.965,157.965,151300000.0
2008-11-04 14:20:00,157.97,158.015,157.86,157.94,220600000.0
2008-11-04 14:21:00,157.95,158.1,157.94,158.04,169500000.0
2008-11-04 14:22:00,158.04,158.065,157.94,157.96,183900000.0
2008-11-04 14:23:00,157.96,158.03,157.96,158.01,198000000.0
2008-11-04 14:24:00,157.995,158.02,157.9,157.925,152100000.0
2008-11-04 14:25:00,157.925,158.225,157.925,158.2,186600000.0
2008-11-04 14:26:00,158.18,158.315,158.18,158.315,275500000.0
2008-11-04 14:27:00,158.33,158.33,158.185,158.29,297800000.0
2008-11-04 14:28:00,158.3,158.37,158.28,158.28,226000000.0
2008-11-04 14:29:00,158.265,158.29,158.18,158.18,273800000.0
2008-11-04 14:30:00,158.18,158.24,158.15,158.18,229600000.0
2008-11-04 14:31:00,158.18,158.325,158.18,158.305,241200000.0
2008-11-04 14:32:00,158.32,158.375,158.205,158.225,245200000.0
2008-11-04 14:33:00,158.225,158.245,158.185,158.19,186600000.0
2008-11-04 14:34:00,158.195,158.33,158.185,158.315,221400000.0
2008-11-04 14:35:00,158.31,158.375,158.265,158.35,408000000.0
2008-11-04 14:36:00,158.35,158.36,158.27,158.33,622000000.0
2008-11-04 14:37:00,158.345,158.35,158.19,158.2,258500000.0
2008-11-04 14:38:00,158.19,158.255,158.18,158.225,209200000.0
2008-11-04 14:39:00,158.225,158.335,158.21,158.315,192200000.0
2008-11-04 14:40:00,158.325,158.595,158.28,158.43,297700000.0
2008-11-04 14:41:00,158.44,158.5,158.365,158.475,267400000.0
2008-11-04 14:42:00,158.49,158.57,158.46,158.515,206400000.0
2008-11-04 14:43:00,158.535,158.925,158.5,158.925,236600000.0
2008-11-04 14:44:00,158.93,159.07,158.845,158.85,241600000.0
2008-11-04 14:45:00,158.85,158.935,158.725,158.845,292500000.0
2008-11-04 14:46:00,158.83,158.885,158.795,158.805,241200000.0
2008-11-04 14:47:00,158.805,158.86,158.755,158.755,412200000.0
2008-11-04 14:48:00,158.77,158.875,158.725,158.85,280800000.0
2008-11-04 14:49:00,158.85,158.885,158.78,158.795,242600000.0
2008-11-04 14:50:00,158.8,158.81,158.57,158.585,192700000.0
2008-11-04 14:51:00,158.59,158.72,158.575,158.675,304000000.0
2008-11-04 14:52:00,158.665,158.725,158.64,158.67,212400000.0
2008-11-04 14:53:00,158.685,158.695,158.57,158.62,340200000.0
2008-11-04 14:54:00,158.61,158.63,158.5,158.5,311800000.0
2008-11-04 14:55:00,158.51,158.51,158.36,158.445,305100000.0
2008-11-04 14:56:00,158.445,158.565,158.36,158.52,340000000.0
2008-11-04 14:57:00,158.515,158.555,158.445,158.52,274100000.0
2008-11-04 14:58:00,158.52,158.52,158.47,158.505,163200000.0
2008-11-04 14:59:00,158.515,158.57,158.49,158.565,208800000.0
2008-11-04 15:00:00,158.575,158.75,158.57,158.65,224200000.0
2008-11-04 15:01:00,158.64,158.675,158.545,158.585,259400000.0
2008-11-04 15:02:00,158.585,158.605,158.515,158.605,231000000.0
2008-11-04 15:03:00,158.57,158.57,158.3,158.3,258300000.0
2008-11-04 15:04:00,158.31,158.325,158.25,158.3,223800000.0
2008-11-04 15:05:00,158.295,158.295,158.22,158.255,153300000.0
2008-11-04 15:06:00,158.25,158.25,158.19,158.245,257800000.0
2008-11-04 15:07:00,158.25,158.315,158.155,158.2,293500000.0
2008-11-04 15:08:00,158.19,158.205,158.09,158.1,243600000.0
2008-11-04 15:09:00,158.1,158.1,158.03,158.03,140400000.0
2008-11-04 15:10:00,158.03,158.055,157.975,158.04,233700000.0
2008-11-04 15:11:00,158.035,158.05,157.92,157.93,206200000.0
2008-11-04 15:12:00,157.93,157.985,157.91,157.935,263100000.0
2008-11-04 15:13:00,157.945,157.945,157.64,157.64,284500000.0
2008-11-04 15:14:00,157.655,157.69,157.62,157.67,258100000.0
2008-11-04 15:15:00,157.67,157.825,157.67,157.825,279600000.0
2008-11-04 15:16:00,157.835,157.92,157.835,157.835,252600000.0
2008-11-04 15:17:00,157.845,157.845,157.73,157.745,198900000.0
2008-11-04 15:18:00,157.75,157.75,157.675,157.69,168300000.0
2008-11-04 15:19:00,157.685,157.745,157.67,157.705,223600000.0
2008-11-04 15:20:00,157.71,157.71,157.56,157.575,296500000.0
2008-11-04 15:21:00,157.585,157.67,157.585,157.63,170700000.0
2008-11-04 15:22:00,157.635,157.74,157.61,157.74,233700000.0
2008-11-04 15:23:00,157.765,157.915,157.765,157.885,275400000.0
2008-11-04 15:24:00,157.86,157.875,157.805,157.85,233700000.0
2008-11-04 15:25:00,157.85,158.055,157.83,158.04,247500000.0
2008-11-04 15:26:00,158.04,158.195,158.035,158.11,294900000.0
2008-11-04 15:27:00,158.11,158.135,158.015,158.095,283200000.0
2008-11-04 15:28:00,158.11,158.2,158.04,158.1,234100000.0
2008-11-04 15:29:00,158.095,158.105,158.05,158.085,189600000.0
2008-11-04 15:30:00,158.085,158.3,158.035,158.275,310000000.0
2008-11-04 15:31:00,158.285,158.33,158.25,158.31,218800000.0
2008-11-04 15:32:00,158.295,158.355,158.28,158.33,226000000.0
2008-11-04 15:33:00,158.355,158.36,158.25,158.34,320500000.0
2008-11-04 15:34:00,158.355,158.38,158.19,158.25,340600000.0
2008-11-04 15:35:00,158.245,158.37,158.225,158.235,272400000.0
2008-11-04 15:36:00,158.24,158.245,158.145,158.185,234600000.0
2008-11-04 15:37:00,158.18,158.24,158.15,158.23,256900000.0
2008-11-04 15:38:00,158.215,158.265,158.155,158.2,284000000.0
2008-11-04 15:39:00,158.195,158.21,158.15,158.16,189000000.0
2008-11-04 15:40:00,158.16,158.17,157.915,157.94,302000000.0
2008-11-04 15:41:00,157.94,157.96,157.88,157.89,257700000.0
2008-11-04 15:42:00,157.895,158.04,157.89,158.04,288000000.0
2008-11-04 15:43:00,158.055,158.125,158.055,158.07,252700000.0
2008-11-04 15:44:00,158.07,158.11,157.99,158.05,190000000.0
2008-11-04 15:45:00,158.045,158.15,158.045,158.13,198800000.0
2008-11-04 15:46:00,158.125,158.135,158.105,158.13,158400000.0
2008-11-04 15:47:00,158.13,158.13,158.015,158.015,232500000.0
2008-11-04 15:48:00,158.015,158.06,157.97,158.0,196100000.0
2008-11-04 15:49:00,158.005,158.045,157.985,158.045,62400000.0
2008-11-04 15:50:00,158.04,158.08,158.015,158.07,345600000.0
2008-11-04 15:51:00,158.065,158.07,157.965,158.04,226200000.0
2008-11-04 15:52:00,158.025,158.045,157.99,158.02,174300000.0
2008-11-04 15:53:00,158.02,158.075,157.985,158.045,265600000.0
2008-11-04 15:54:00,158.045,158.06,157.995,158.03,125100000.0
2008-11-04 15:55:00,158.03,158.055,157.98,158.055,198000000.0
2008-11-04 15:56:00,158.055,158.055,157.945,157.945,188900000.0
2008-11-04 15:57:00,157.955,158.07,157.955,158.035,230200000.0
2008-11-04 15:58:00,158.05,158.105,158.025,158.04,246100000.0
2008-11-04 15:59:00,158.045,158.205,158.045,158.205,265400000.0
2008-11-04 16:00:00,158.21,158.475,158.21,158.465,276300000.0
2008-11-04 16:01:00,158.46,158.61,158.42,158.585,330800000.0
2008-11-04 16:02:00,158.59,158.785,158.59,158.72,285800000.0
2008-11-04 16:03:00,158.71,158.71,158.43,158.56,308000000.0
2008-11-04 16:04:00,158.575,158.58,158.395,158.43,219900000.0
2008-11-04 16:05:00,158.42,158.5,158.415,158.465,251700000.0
2008-11-04 16:06:00,158.46,158.475,158.36,158.365,168900000.0
2008-11-04 16:07:00,158.36,158.37,158.24,158.25,244100000.0
2008-11-04 16:08:00,158.245,158.35,158.235,158.35,239700000.0
2008-11-04 16:09:00,158.35,158.355,158.075,158.125,287600000.0
2008-11-04 16:10:00,158.13,158.24,158.12,158.185,264800000.0
2008-11-04 16:11:00,158.18,158.195,158.13,158.14,101100000.0
2008-11-04 16:12:00,158.15,158.15,158.095,158.125,68100000.0
2008-11-04 16:13:00,158.12,158.14,158.01,158.035,221900000.0
2008-11-04 16:14:00,158.02,158.02,157.89,157.915,242400000.0
2008-11-04 16:15:00,157.915,157.945,157.88,157.94,178900000.0
2008-11-04 16:16:00,157.94,158.135,157.935,158.085,230500000.0
2008-11-04 16:17:00,158.09,158.1,158.005,158.075,309900000.0
2008-11-04 16:18:00,158.065,158.07,158.025,158.065,189100000.0
2008-11-04 16:19:00,158.07,158.15,158.07,158.135,191700000.0
2008-11-04 16:20:00,158.13,158.145,158.09,158.145,199100000.0
2008-11-04 16:21:00,158.145,158.285,158.14,158.275,270100000.0
2008-11-04 16:22:00,158.29,158.33,158.25,158.265,266000000.0
2008-11-04 16:23:00,158.28,158.325,158.205,158.255,196000000.0
2008-11-04 16:24:00,158.25,158.37,158.155,158.2,285700000.0
2008-11-04 16:25:00,158.195,158.45,158.185,158.33,286100000.0
2008-11-04 16:26:00,158.33,158.345,158.215,158.25,210700000.0
2008-11-04 16:27:00,158.265,158.265,158.17,158.18,125400000.0
2008-11-04 16:28:00,158.18,158.24,158.18,158.235,128900000.0
2008-11-04 16:29:00,158.235,158.34,158.235,158.255,225600000.0
2008-11-04 16:30:00,158.26,158.35,158.235,158.325,357900000.0
2008-11-04 16:31:00,158.335,158.49,158.315,158.375,294100000.0
2008-11-04 16:32:00,158.365,158.385,158.23,158.305,330600000.0
2008-11-04 16:33:00,158.305,158.33,158.24,158.325,251700000.0
2008-11-04 16:34:00,158.335,158.565,158.265,158.53,281700000.0
2008-11-04 16:35:00,158.52,158.53,158.365,158.525,341500000.0
2008-11-04 16:36:00,158.525,158.655,158.48,158.645,335400000.0
2008-11-04 16:37:00,158.63,158.725,158.535,158.7,310600000.0
2008-11-04 16:38:00,158.705,158.79,158.63,158.745,316100000.0
2008-11-04 16:39:00,158.73,158.97,158.715,158.92,273600000.0
2008-11-04 16:40:00,158.915,158.925,158.72,158.73,346600000.0
2008-11-04 16:41:00,158.74,158.775,158.605,158.69,306900000.0
2008-11-04 16:42:00,158.695,158.865,158.675,158.815,297100000.0
2008-11-04 16:43:00,158.825,158.935,158.775,158.88,363000000.0
2008-11-04 16:44:00,158.88,159.065,158.835,159.065,396700000.0
2008-11-04 16:45:00,159.065,159.095,158.875,159.025,371600000.0
2008-11-04 16:46:00,159.04,159.065,158.885,158.89,293700000.0
2008-11-04 16:47:00,158.88,159.03,158.87,158.975,202000000.0
2008-11-04 16:48:00,158.975,159.045,158.865,158.88,251600000.0
2008-11-04 16:49:00,158.895,158.905,158.815,158.905,201600000.0
2008-11-04 16:50:00,158.905,159.07,158.88,159.065,249800000.0
2008-11-04 16:51:00,159.025,159.115,158.955,158.955,215500000.0
2008-11-04 16:52:00,158.945,158.98,158.91,158.94,241000000.0
2008-11-04 16:53:00,158.95,158.985,158.835,158.86,303600000.0
2008-11-04 16:54:00,158.855,158.87,158.795,158.865,226400000.0
2008-11-04 16:55:00,158.87,158.87,158.775,158.785,238400000.0
2008-11-04 16:56:00,158.785,158.93,158.765,158.91,303100000.0
2008-11-04 16:57:00,158.91,158.935,158.75,158.805,325600000.0
2008-11-04 16:58:00,158.795,158.795,158.62,158.625,229400000.0
2008-11-04 16:59:00,158.625,158.625,158.47,158.48,364300000.0
2008-11-04 17:00:00,158.47,158.56,158.4,158.445,461800000.0
2008-11-04 17:01:00,158.45,158.505,158.27,158.3,397500000.0
2008-11-04 17:02:00,158.305,158.485,158.29,158.46,242800000.0
2008-11-04 17:03:00,158.46,158.475,158.21,158.225,236000000.0
2008-11-04 17:04:00,158.23,158.405,158.23,158.39,453800000.0
2008-11-04 17:05:00,158.385,158.61,158.375,158.6,282400000.0
2008-11-04 17:06:00,158.585,158.625,158.53,158.54,165800000.0
2008-11-04 17:07:00,158.555,158.555,158.39,158.47,212800000.0
2008-11-04 17:08:00,158.465,158.505,158.425,158.48,210000000.0
2008-11-04 17:09:00,158.495,158.58,158.42,158.56,219600000.0
2008-11-04 17:10:00,158.565,158.77,158.56,158.725,225400000.0
2008-11-04 17:11:00,158.725,158.755,158.595,158.625,246400000.0
2008-11-04 17:12:00,158.635,158.775,158.61,158.775,258600000.0
2008-11-04 17:13:00,158.765,158.795,158.68,158.735,223600000.0
2008-11-04 17:14:00,158.74,158.91,158.74,158.85,184800000.0
2008-11-04 17:15:00,158.845,158.895,158.69,158.745,193200000.0
2008-11-04 17:16:00,158.755,158.76,158.63,158.65,216400000.0
2008-11-04 17:17:00,158.65,158.655,158.54,158.61,227200000.0
2008-11-04 17:18:00,158.59,158.76,158.59,158.76,265600000.0
2008-11-04 17:19:00,158.76,159.025,158.725,158.95,307000000.0
2008-11-04 17:20:00,158.955,158.98,158.785,158.835,324800000.0
2008-11-04 17:21:00,158.835,158.945,158.815,158.83,278500000.0
2008-11-04 17:22:00,158.835,158.95,158.825,158.925,240800000.0
2008-11-04 17:23:00,158.925,158.945,158.71,158.87,345500000.0
2008-11-04 17:24:00,158.87,158.87,158.685,158.775,368500000.0
2008-11-04 17:25:00,158.775,158.85,158.725,158.735,261100000.0
2008-11-04 17:26:00,158.745,158.75,158.66,158.75,261300000.0
2008-11-04 17:27:00,158.75,158.82,158.745,158.805,250200000.0
2008-11-04 17:28:00,158.8,158.91,158.785,158.89,172100000.0
2008-11-04 17:29:00,158.875,159.0,158.86,158.95,260800000.0
2008-11-04 17:30:00,158.95,158.98,158.865,158.875,204800000.0
2008-11-04 17:31:00,158.865,158.915,158.865,158.9,164800000.0
2008-11-04 17:32:00,158.895,159.33,158.88,159.325,295200000.0
2008-11-04 17:33:00,159.325,159.415,159.3,159.375,271200000.0
2008-11-04 17:34:00,159.36,159.47,159.355,159.41,286600000.0
2008-11-04 17:35:00,159.405,159.77,159.375,159.75,313900000.0
2008-11-04 17:36:00,159.75,159.94,159.67,159.695,309600000.0
2008-11-04 17:37:00,159.695,160.16,159.685,160.08,331300000.0
2008-11-04 17:38:00,160.07,160.32,160.015,160.235,347500000.0
2008-11-04 17:39:00,160.25,160.26,160.13,160.255,297500000.0
2008-11-04 17:40:00,160.26,160.29,160.16,160.165,303900000.0
2008-11-04 17:41:00,160.175,160.175,159.955,160.02,308500000.0
2008-11-04 17:42:00,160.03,160.06,159.96,159.985,289100000.0
2008-11-04 17:43:00,159.975,160.055,159.885,159.975,325800000.0
2008-11-04 17:44:00,159.97,160.195,159.95,160.145,351500000.0
2008-11-04 17:45:00,160.12,160.14,160.075,160.135,298800000.0
2008-11-04 17:46:00,160.15,160.36,160.15,160.29,386900000.0
2008-11-04 17:47:00,160.275,160.31,160.255,160.285,346300000.0
2008-11-04 17:48:00,160.285,160.585,160.27,160.57,268300000.0
2008-11-04 17:49:00,160.545,160.765,160.53,160.72,224700000.0
2008-11-04 17:50:00,160.715,160.755,160.4,160.47,399100000.0
2008-11-04 17:51:00,160.48,160.535,160.425,160.465,274000000.0
2008-11-04 17:52:00,160.46,160.51,160.385,160.405,294000000.0
2008-11-04 17:53:00,160.405,160.595,160.375,160.565,303000000.0
2008-11-04 17:54:00,160.565,160.615,160.41,160.46,362300000.0
2008-11-04 17:55:00,160.465,160.535,160.285,160.285,412500000.0
2008-11-04 17:56:00,160.28,160.395,160.22,160.28,301800000.0
2008-11-04 17:57:00,160.255,160.285,160.195,160.26,252600000.0
2008-11-04 17:58:00,160.255,160.335,160.08,160.32,256300000.0
2008-11-04 17:59:00,160.31,160.335,160.19,160.255,264900000.0
2008-11-04 18:00:00,160.255,160.28,160.115,160.23,281000000.0
2008-11-04 18:01:00,160.23,160.29,160.17,160.29,227700000.0
2008-11-04 18:02:00,160.3,160.335,160.28,160.29,428400000.0
2008-11-04 18:03:00,160.29,160.325,160.225,160.225,256900000.0
2008-11-04 18:04:00,160.22,160.385,160.2,160.36,281800000.0
2008-11-04 18:05:00,160.36,160.445,160.36,160.37,799000009.0
2008-11-04 18:06:00,160.37,160.48,160.37,160.48,434500002.0
2008-11-04 18:07:00,160.49,160.555,160.41,160.42,219300000.0
2008-11-04 18:08:00,160.415,160.535,160.38,160.45,178500000.0
2008-11-04 18:09:00,160.465,160.55,160.425,160.51,224300000.0
2008-11-04 18:10:00,160.51,160.635,160.495,160.625,215800000.0
2008-11-04 18:11:00,160.615,160.62,160.425,160.43,184500000.0
2008-11-04 18:12:00,160.43,160.48,160.38,160.44,180800000.0
2008-11-04 18:13:00,160.435,160.485,160.435,160.465,178200000.0
2008-11-04 18:14:00,160.465,160.645,160.465,160.605,181600000.0
2008-11-04 18:15:00,160.6,160.61,160.55,160.575,264400000.0
2008-11-04 18:16:00,160.59,160.725,160.575,160.725,211800000.0
2008-11-04 18:17:00,160.735,160.765,160.615,160.665,297100000.0
2008-11-04 18:18:00,160.67,160.72,160.67,160.695,184600000.0
2008-11-04 18:19:00,160.695,160.75,160.655,160.68,200200000.0
2008-11-04 18:20:00,160.685,160.71,160.36,160.45,343200000.0
2008-11-04 18:21:00,160.465,160.6,160.435,160.565,246100000.0
2008-11-04 18:22:00,160.58,160.74,160.58,160.74,308600000.0
2008-11-04 18:23:00,160.73,160.875,160.73,160.825,276200000.0
2008-11-04 18:24:00,160.815,160.88,160.69,160.69,290000000.0
2008-11-04 18:25:00,160.66,160.805,160.635,160.67,283300000.0
2008-11-04 18:26:00,160.66,160.67,160.565,160.565,156000000.0
2008-11-04 18:27:00,160.57,160.775,160.475,160.745,204900000.0
2008-11-04 18:28:00,160.765,160.775,160.615,160.635,269600000.0
2008-11-04 18:29:00,160.645,160.645,160.42,160.42,245400000.0
2008-11-04 18:30:00,160.425,160.58,160.405,160.49,200400000.0
2008-11-04 18:31:00,160.49,160.81,160.485,160.77,249100000.0
2008-11-04 18:32:00,160.78,161.06,160.765,161.02,282000000.0
2008-11-04 18:33:00,161.01,161.23,160.99,161.18,265800000.0
2008-11-04 18:34:00,161.18,161.275,161.135,161.215,279300000.0
2008-11-04 18:35:00,161.235,161.37,161.22,161.37,236500000.0
2008-11-04 18:36:00,161.365,161.6,161.365,161.415,277500000.0
2008-11-04 18:37:00,161.415,161.415,161.07,161.265,280700000.0
2008-11-04 18:38:00,161.275,161.36,161.265,161.36,217600000.0
2008-11-04 18:39:00,161.345,161.38,161.255,161.375,214600000.0
2008-11-04 18:40:00,161.37,161.405,161.33,161.37,212400000.0
2008-11-04 18:41:00,161.385,161.39,161.11,161.125,251400000.0
2008-11-04 18:42:00,161.115,161.115,161.03,161.095,200700000.0
2008-11-04 18:43:00,161.095,161.34,161.07,161.15,275100000.0
2008-11-04 18:44:00,161.15,161.19,161.095,161.165,248100000.0
2008-11-04 18:45:00,161.165,161.165,160.895,160.95,377800000.0
2008-11-04 18:46:00,160.95,161.035,160.92,160.965,245700000.0
2008-11-04 18:47:00,160.965,160.98,160.92,160.955,185600000.0
2008-11-04 18:48:00,160.955,161.025,160.885,161.005,178000000.0
2008-11-04 18:49:00,161.01,161.185,160.995,161.185,188500000.0
2008-11-04 18:50:00,161.17,161.245,161.095,161.21,281800000.0
2008-11-04 18:51:00,161.205,161.365,161.205,161.27,290500000.0
2008-11-04 18:52:00,161.27,161.39,161.205,161.225,298200000.0
2008-11-04 18:53:00,161.225,161.39,161.215,161.375,171000000.0
2008-11-04 18:54:00,161.375,161.385,161.145,161.35,247400000.0
2008-11-04 18:55:00,161.355,161.365,161.2,161.28,257900000.0
2008-11-04 18:56:00,161.28,161.48,161.28,161.48,205500000.0
2008-11-04 18:57:00,161.485,161.585,161.485,161.54,435700002.0
2008-11-04 18:58:00,161.54,161.65,161.46,161.645,357500000.0
2008-11-04 18:59:00,161.65,161.71,161.63,161.685,343600000.0
2008-11-04 19:00:00,161.695,161.735,161.485,161.52,220000000.0
2008-11-04 19:01:00,161.525,161.595,161.51,161.575,151000000.0
2008-11-04 19:02:00,161.59,161.695,161.59,161.65,186800000.0
2008-11-04 19:03:00,161.655,161.66,161.51,161.51,136600000.0
2008-11-04 19:04:00,161.51,161.53,161.25,161.25,162600000.0
2008-11-04 19:05:00,161.245,161.275,161.135,161.205,255400000.0
2008-11-04 19:06:00,161.2,161.245,161.045,161.24,188600000.0
2008-11-04 19:07:00,161.24,161.255,161.105,161.11,163600000.0
2008-11-04 19:08:00,161.12,161.14,161.07,161.095,205400000.0
2008-11-04 19:09:00,161.09,161.255,161.065,161.24,105600000.0
2008-11-04 19:10:00,161.24,161.24,161.125,161.14,88600000.0
2008-11-04 19:11:00,161.145,161.175,161.115,161.175,178200000.0
2008-11-04 19:12:00,161.17,161.435,161.165,161.435,253200000.0
2008-11-04 19:13:00,161.44,161.44,161.275,161.425,273800000.0
2008-11-04 19:14:00,161.43,161.6,161.35,161.59,160200000.0
2008-11-04 19:15:00,161.575,161.725,161.575,161.68,227800000.0
2008-11-04 19:16:00,161.695,161.715,161.595,161.615,152800000.0
2008-11-04 19:17:00,161.605,161.63,161.405,161.445,162600000.0
2008-11-04 19:18:00,161.46,161.505,161.34,161.405,183000000.0
2008-11-04 19:19:00,161.42,161.52,161.41,161.44,165600000.0
2008-11-04 19:20:00,161.435,161.455,161.345,161.41,180600000.0
2008-11-04 19:21:00,161.405,161.505,161.395,161.44,156600000.0
2008-11-04 19:22:00,161.44,161.535,161.405,161.515,115200000.0
2008-11-04 19:23:00,161.51,161.545,161.495,161.515,105000000.0
2008-11-04 19:24:00,161.51,161.55,161.5,161.55,54000000.0
2008-11-04 19:25:00,161.535,161.55,161.515,161.525,51000000.0
2008-11-04 19:26:00,161.525,161.535,161.475,161.48,46800000.0
2008-11-04 19:27:00,161.485,161.485,161.455,161.485,53400000.0
2008-11-04 19:28:00,161.45,161.45,161.365,161.365,24600000.0
2008-11-04 19:29:00,161.37,161.37,161.295,161.305,45600000.0
2008-11-04 19:30:00,161.3,161.31,161.02,161.02,121200000.0
2008-11-04 19:31:00,161.04,161.065,160.885,160.925,175800000.0
2008-11-04 19:32:00,160.92,161.0,160.91,160.97,74400000.0
2008-11-04 19:33:00,160.955,160.955,160.865,160.89,55800000.0
2008-11-04 19:34:00,160.89,160.89,160.66,160.66,140400000.0
2008-11-04 19:35:00,160.66,160.845,160.655,160.835,261100000.0
2008-11-04 19:36:00,160.835,160.85,160.755,160.755,91400000.0
2008-11-04 19:37:00,160.755,160.755,160.635,160.7,121400000.0
2008-11-04 19:38:00,160.69,160.69,160.605,160.655,166800000.0
2008-11-04 19:39:00,160.66,160.66,160.565,160.575,198600000.0
2008-11-04 19:40:00,160.565,160.645,160.53,160.645,188300000.0
2008-11-04 19:41:00,160.61,160.61,160.485,160.485,215000000.0
2008-11-04 19:42:00,160.495,160.515,160.455,160.47,117800000.0
2008-11-04 19:43:00,160.475,160.485,160.44,160.48,107000000.0
2008-11-04 19:44:00,160.47,160.515,160.44,160.515,119400000.0
2008-11-04 19:45:00,160.525,160.565,160.515,160.55,96000000.0
2008-11-04 19:46:00,160.56,160.67,160.56,160.66,66800000.0
2008-11-04 19:47:00,160.645,160.715,160.6,160.705,110300000.0
2008-11-04 19:48:00,160.7,160.74,160.7,160.735,73500000.0
2008-11-04 19:49:00,160.74,160.76,160.66,160.66,164100000.0
2008-11-04 19:50:00,160.665,160.665,160.515,160.545,265400000.0
2008-11-04 19:51:00,160.53,160.59,160.53,160.585,242600000.0
2008-11-04 19:52:00,160.59,160.67,160.57,160.67,123700000.0
2008-11-04 19:53:00,160.625,160.63,160.575,160.58,135200000.0
2008-11-04 19:54:00,160.58,160.61,160.51,160.51,111600000.0
2008-11-04 19:55:00,160.51,160.52,160.41,160.41,120800000.0
2008-11-04 19:56:00,160.425,160.445,160.285,160.29,127300000.0
2008-11-04 19:57:00,160.285,160.36,160.25,160.34,88500000.0
2008-11-04 19:58:00,160.33,160.33,160.29,160.315,53100000.0
2008-11-04 19:59:00,160.32,160.33,160.26,160.315,70500000.0
2008-11-04 20:00:00,160.315,160.475,160.315,160.47,94600000.0
2008-11-04 20:01:00,160.475,160.5,160.44,160.445,55000000.0
2008-11-04 20:02:00,160.445,160.49,160.425,160.48,183600000.0
2008-11-04 20:03:00,160.5,160.65,160.44,160.645,124800000.0
2008-11-04 20:04:00,160.645,160.65,160.585,160.64,228700000.0
2008-11-04 20:05:00,160.64,160.67,160.6,160.665,52500000.0
2008-11-04 20:06:00,160.675,160.81,160.675,160.81,113200000.0
2008-11-04 20:07:00,160.81,160.84,160.73,160.77,150600000.0
2008-11-04 20:08:00,160.775,160.78,160.75,160.76,64900000.0
2008-11-04 20:09:00,160.75,160.76,160.75,160.755,17500000.0
2008-11-04 20:10:00,160.76,160.79,160.74,160.79,41000000.0
2008-11-04 20:11:00,160.79,160.84,160.79,160.8,72400000.0
2008-11-04 20:12:00,160.785,160.785,160.545,160.6,415600001.0
2008-11-04 20:13:00,160.605,160.615,160.445,160.53,150100000.0
2008-11-04 20:14:00,160.535,160.62,160.48,160.615,238900000.0
2008-11-04 20:15:00,160.615,160.62,160.56,160.575,141100000.0
2008-11-04 20:16:00,160.57,160.61,160.5,160.525,174700000.0
2008-11-04 20:17:00,160.53,160.625,160.505,160.62,247900000.0
2008-11-04 20:18:00,160.625,160.845,160.615,160.78,172800000.0
2008-11-04 20:19:00,160.78,160.825,160.765,160.78,150000000.0
2008-11-04 20:20:00,160.77,160.795,160.73,160.755,167800000.0
2008-11-04 20:21:00,160.765,160.795,160.765,160.78,93600000.0
2008-11-04 20:22:00,160.79,160.83,160.785,160.795,47300000.0
2008-11-04 20:23:00,160.795,160.845,160.795,160.83,101100000.0
2008-11-04 20:24:00,160.84,160.9,160.79,160.835,246600000.0
2008-11-04 20:25:00,160.825,160.85,160.74,160.76,189900000.0
2008-11-04 20:26:00,160.76,160.82,160.745,160.81,91400000.0
2008-11-04 20:27:00,160.815,160.84,160.785,160.815,130000000.0
2008-11-04 20:28:00,160.815,160.83,160.795,160.805,40000000.0
2008-11-04 20:29:00,160.805,160.99,160.805,160.99,119800000.0
2008-11-04 20:30:00,160.995,161.04,160.855,160.865,124900000.0
2008-11-04 20:31:00,160.865,160.865,160.54,160.56,319500000.0
2008-11-04 20:32:00,160.575,160.63,160.46,160.465,179400000.0
2008-11-04 20:33:00,160.48,160.52,160.475,160.52,76600000.0
2008-11-04 20:34:00,160.525,160.67,160.51,160.51,157200000.0
2008-11-04 20:35:00,160.46,160.46,160.19,160.215,143800000.0
2008-11-04 20:36:00,160.215,160.235,160.17,160.205,67000000.0
2008-11-04 20:37:00,160.21,160.215,160.18,160.195,86800000.0
2008-11-04 20:38:00,160.195,160.24,160.065,160.17,165400000.0
2008-11-04 20:39:00,160.135,160.22,160.105,160.22,134900000.0
2008-11-04 20:40:00,160.235,160.325,160.185,160.325,131200000.0
2008-11-04 20:41:00,160.325,160.375,160.305,160.335,97300000.0
2008-11-04 20:42:00,160.34,160.425,160.34,160.42,107100000.0
2008-11-04 20:43:00,160.405,160.46,160.34,160.44,124100000.0
2008-11-04 20:44:00,160.435,160.455,160.43,160.45,80100000.0
2008-11-04 20:45:00,160.455,160.46,160.43,160.435,53200000.0
2008-11-04 20:46:00,160.43,160.495,160.425,160.475,105100000.0
2008-11-04 20:47:00,160.485,160.515,160.47,160.48,69400000.0
2008-11-04 20:48:00,160.48,160.55,160.435,160.495,191500000.0
2008-11-04 20:49:00,160.495,160.495,160.25,160.25,191100000.0
2008-11-04 20:50:00,160.24,160.255,160.165,160.195,216100000.0
2008-11-04 20:51:00,160.205,160.295,160.18,160.27,250200000.0
2008-11-04 20:52:00,160.235,160.47,160.225,160.425,132500000.0
2008-11-04 20:53:00,160.425,160.515,160.38,160.485,161300000.0
2008-11-04 20:54:00,160.485,160.495,160.385,160.395,117900000.0
2008-11-04 20:55:00,160.395,160.395,160.36,160.375,83500000.0
2008-11-04 20:56:00,160.375,160.47,160.335,160.46,128200000.0
2008-11-04 20:57:00,160.46,160.525,160.46,160.51,109900000.0
2008-11-04 20:58:00,160.515,160.52,160.495,160.495,52500000.0
2008-11-04 20:59:00,160.495,160.495,160.465,160.475,43500000.0
2008-11-04 21:00:00,160.47,160.49,160.395,160.435,111800000.0
2008-11-04 21:01:00,160.445,160.505,160.425,160.505,61000000.0
2008-11-04 21:02:00,160.5,160.51,160.34,160.39,191700000.0
2008-11-04 21:03:00,160.385,160.385,160.145,160.16,280300000.0
2008-11-04 21:04:00,160.16,160.165,160.095,160.13,507900000.0
2008-11-04 21:05:00,160.13,160.145,160.055,160.1,132700000.0
2008-11-04 21:06:00,160.09,160.095,160.03,160.05,159300000.0
2008-11-04 21:07:00,160.05,160.1,159.995,159.995,162100000.0
2008-11-04 21:08:00,160.02,160.02,159.855,159.95,212600000.0
2008-11-04 21:09:00,159.945,159.945,159.745,159.785,307300000.0
2008-11-04 21:10:00,159.77,159.835,159.73,159.835,156500000.0
2008-11-04 21:11:00,159.835,159.885,159.8,159.815,133800000.0
2008-11-04 21:12:00,159.835,159.855,159.82,159.835,57600000.0
2008-11-04 21:13:00,159.84,159.945,159.83,159.94,184500000.0
2008-11-04 21:14:00,159.945,160.045,159.935,159.955,133300000.0
2008-11-04 21:15:00,159.965,159.98,159.665,159.665,258100000.0
2008-11-04 21:16:00,159.665,159.79,159.655,159.78,1064900017.0
2008-11-04 21:17:00,159.785,159.845,159.76,159.77,141900000.0
2008-11-04 21:18:00,159.78,159.84,159.76,159.8,92800000.0
2008-11-04 21:19:00,159.82,159.83,159.77,159.78,44700000.0
2008-11-04 21:20:00,159.77,159.785,159.715,159.72,197200000.0
2008-11-04 21:21:00,159.72,159.775,159.7,159.74,226100000.0
2008-11-04 21:22:00,159.735,159.74,159.575,159.58,142700000.0
2008-11-04 21:23:00,159.58,159.58,159.47,159.485,131900000.0
2008-11-04 21:24:00,159.485,159.58,159.475,159.475,144200000.0
2008-11-04 21:25:00,159.485,159.5,159.395,159.47,153600000.0
2008-11-04 21:26:00,159.46,159.5,159.43,159.5,126100000.0
2008-11-04 21:27:00,159.51,159.51,159.425,159.445,92100000.0
2008-11-04 21:28:00,159.445,159.53,159.44,159.505,149500000.0
2008-11-04 21:29:00,159.51,159.565,159.5,159.55,145400000.0
2008-11-04 21:30:00,159.515,159.525,159.465,159.475,97600000.0
2008-11-04 21:31:00,159.47,159.49,159.455,159.455,88400000.0
2008-11-04 21:32:00,159.445,159.445,159.265,159.325,106800000.0
2008-11-04 21:33:00,159.325,159.36,159.315,159.315,124800000.0
2008-11-04 21:34:00,159.315,159.39,159.275,159.34,156800000.0
2008-11-04 21:35:00,159.36,159.395,159.305,159.335,99600000.0
2008-11-04 21:36:00,159.31,159.36,159.245,159.27,102000000.0
2008-11-04 21:37:00,159.285,159.325,159.23,159.24,82800000.0
2008-11-04 21:38:00,159.24,159.35,159.24,159.335,114000000.0
2008-11-04 21:39:00,159.345,159.365,159.28,159.295,72000000.0
2008-11-04 21:40:00,159.3,159.455,159.295,159.44,130800000.0
2008-11-04 21:41:00,159.44,159.48,159.4,159.425,146400000.0
2008-11-04 21:42:00,159.42,159.465,159.37,159.385,115800000.0
2008-11-04 21:43:00,159.385,159.4,159.35,159.36,82800000.0
2008-11-04 21:44:00,159.345,159.37,159.275,159.275,85800000.0
2008-11-04 21:45:00,159.295,159.295,159.1,159.12,103200000.0
2008-11-04 21:46:00,159.11,159.16,159.075,159.125,115200000.0
2008-11-04 21:47:00,159.125,159.2,159.11,159.125,94800000.0
2008-11-04 21:48:00,159.085,159.085,158.945,158.945,158400000.0
2008-11-04 21:49:00,158.95,158.97,158.795,158.815,102000000.0
2008-11-04 21:50:00,158.83,158.85,158.765,158.78,163200000.0
2008-11-04 21:51:00,158.77,158.84,158.745,158.775,138600000.0
2008-11-04 21:52:00,158.785,158.82,158.745,158.78,130800000.0
2008-11-04 21:53:00,158.78,158.83,158.765,158.805,88800000.0
2008-11-04 21:54:00,158.8,158.8,158.755,158.785,73200000.0
2008-11-04 21:55:00,158.77,158.77,158.64,158.67,98400000.0
2008-11-04 21:56:00,158.67,158.675,158.625,158.665,88800000.0
2008-11-04 21:57:00,158.665,158.705,158.665,158.705,86400000.0
2008-11-04 21:58:00,158.715,158.86,158.7,158.855,141600000.0
2008-11-04 21:59:00,158.86,158.875,158.835,158.85,84000000.0
2008-11-04 22:00:00,158.845,158.875,158.725,158.725,128400000.0
2008-11-04 22:01:00,158.725,158.8,158.725,158.775,58500000.0
2008-11-04 22:02:00,158.785,158.805,158.78,158.78,48000000.0
2008-11-04 22:03:00,158.78,158.78,158.61,158.61,105600000.0
2008-11-04 22:04:00,158.605,158.605,158.555,158.59,61200000.0
2008-11-04 22:05:00,158.59,158.65,158.56,158.63,61200000.0
2008-11-04 22:06:00,158.63,158.695,158.625,158.645,90000000.0
2008-11-04 22:07:00,158.655,158.685,158.52,158.54,67200000.0
2008-11-04 22:08:00,158.545,158.72,158.545,158.71,127200000.0
2008-11-04 22:09:00,158.72,158.72,158.66,158.685,43200000.0
2008-11-04 22:10:00,158.685,158.74,158.645,158.665,76800000.0
2008-11-04 22:11:00,158.665,158.725,158.605,158.67,194200000.0
2008-11-04 22:12:00,158.67,158.7,158.67,158.67,162000000.0
2008-11-04 22:13:00,158.67,158.75,158.67,158.73,74400000.0
2008-11-04 22:14:00,158.735,158.915,158.73,158.915,100800000.0
2008-11-04 22:15:00,158.91,158.91,158.875,158.88,174000000.0
2008-11-04 22:16:00,158.88,158.88,158.765,158.795,204000000.0
2008-11-04 22:17:00,158.795,158.9,158.795,158.87,62400000.0
2008-11-04 22:18:00,158.88,158.89,158.83,158.84,81600000.0
2008-11-04 22:19:00,158.84,158.855,158.81,158.835,63600000.0
2008-11-04 22:20:00,158.825,158.85,158.79,158.835,44400000.0
2008-11-04 22:21:00,158.835,158.835,158.755,158.76,61200000.0
2008-11-04 22:22:00,158.76,158.795,158.73,158.745,109800000.0
2008-11-04 22:23:00,158.75,158.795,158.725,158.78,93600000.0
2008-11-04 22:24:00,158.79,158.84,158.78,158.825,42000000.0
2008-11-04 22:25:00,158.815,158.905,158.795,158.905,62400000.0
2008-11-04 22:26:00,158.91,159.025,158.91,159.025,89200000.0
2008-11-04 22:27:00,159.025,159.035,158.995,159.03,43200000.0
2008-11-04 22:28:00,159.02,159.03,159.01,159.02,25200000.0
2008-11-04 22:29:00,159.02,159.065,158.995,159.065,53400000.0
2008-11-04 22:30:00,159.06,159.1,159.02,159.09,152400000.0
2008-11-04 22:31:00,159.105,159.115,158.955,159.04,270200000.0
2008-11-04 22:32:00,159.04,159.195,159.01,159.195,164400000.0
2008-11-04 22:33:00,159.195,159.21,159.17,159.2,195400000.0
2008-11-04 22:34:00,159.195,159.24,159.09,159.21,232800000.0
2008-11-04 22:35:00,159.21,159.265,159.21,159.235,49200000.0
2008-11-04 22:36:00,159.24,159.255,159.195,159.23,88800000.0
2008-11-04 22:37:00,159.23,159.255,159.22,159.235,61200000.0
2008-11-04 22:38:00,159.24,159.255,159.205,159.225,54000000.0
2008-11-04 22:39:00,159.225,159.24,159.16,159.22,43200000.0
2008-11-04 22:40:00,159.205,159.325,159.2,159.32,72000000.0
2008-11-04 22:41:00,159.3,159.32,159.265,159.28,211600000.0
2008-11-04 22:42:00,159.28,159.29,159.28,159.28,181400000.0
2008-11-04 22:43:00,159.28,159.28,159.205,159.225,84000000.0
2008-11-04 22:44:00,159.225,159.225,159.1,159.205,130800000.0
2008-11-04 22:45:00,159.185,159.225,159.175,159.22,38400000.0
2008-11-04 22:46:00,159.22,159.315,159.195,159.265,92400000.0
2008-11-04 22:47:00,159.265,159.285,159.195,159.235,121200000.0
2008-11-04 22:48:00,159.245,159.32,159.225,159.27,92400000.0
2008-11-04 22:49:00,159.31,159.315,159.275,159.295,85200000.0
2008-11-04 22:50:00,159.285,159.345,159.26,159.295,210600000.0
2008-11-04 22:51:00,159.31,159.33,159.275,159.325,99600000.0
2008-11-04 22:52:00,159.305,159.36,159.24,159.27,111600000.0
2008-11-04 22:53:00,159.26,159.3,159.16,159.17,175200000.0
2008-11-04 22:54:00,159.175,159.3,159.165,159.23,153600000.0
2008-11-04 22:55:00,159.225,159.28,159.15,159.17,199200000.0
2008-11-04 22:56:00,159.175,159.2,159.095,159.155,175200000.0
2008-11-04 22:57:00,159.155,159.22,159.15,159.215,80400000.0
2008-11-04 22:58:00,159.22,159.265,159.205,159.255,57600000.0
2008-11-04 22:59:00,159.24,159.33,159.215,159.24,159600000.0
2008-11-04 23:00:00,159.24,159.24,159.105,159.12,81600000.0
2008-11-04 23:01:00,159.115,159.215,159.11,159.195,121200000.0
2008-11-04 23:02:00,159.2,159.25,159.185,159.25,76800000.0
2008-11-04 23:03:00,159.25,159.25,159.21,159.21,82800000.0
2008-11-04 23:04:00,159.205,159.28,159.195,159.28,118800000.0
2008-11-04 23:05:00,159.28,159.33,159.265,159.33,157800000.0
2008-11-04 23:06:00,159.33,159.35,159.31,159.345,60600000.0
2008-11-04 23:07:00,159.34,159.37,159.31,159.37,93600000.0
2008-11-04 23:08:00,159.365,159.45,159.365,159.425,152400000.0
2008-11-04 23:09:00,159.425,159.52,159.41,159.5,133000000.0
2008-11-04 23:10:00,159.49,159.515,159.47,159.505,72000000.0
2008-11-04 23:11:00,159.505,159.505,159.45,159.455,54000000.0
2008-11-04 23:12:00,159.46,159.475,159.43,159.47,102600000.0
2008-11-04 23:13:00,159.465,159.465,159.435,159.445,82800000.0
2008-11-04 23:14:00,159.445,159.465,159.42,159.43,124800000.0
2008-11-04 23:15:00,159.43,159.435,159.395,159.4,206400000.0
2008-11-04 23:16:00,159.4,159.4,159.32,159.33,146000000.0
2008-11-04 23:17:00,159.305,159.41,159.305,159.405,88800000.0
2008-11-04 23:18:00,159.4,159.495,159.365,159.45,167600000.0
2008-11-04 23:19:00,159.45,159.515,159.45,159.485,137400000.0
2008-11-04 23:20:00,159.485,159.53,159.48,159.51,199200000.0
2008-11-04 23:21:00,159.495,159.6,159.48,159.59,134400000.0
2008-11-04 23:22:00,159.59,159.59,159.54,159.575,91800000.0
2008-11-04 23:23:00,159.575,159.595,159.54,159.575,48000000.0
2008-11-04 23:24:00,159.575,159.59,159.54,159.56,44400000.0
2008-11-04 23:25:00,159.55,159.59,159.53,159.57,123000000.0
2008-11-04 23:26:00,159.565,159.585,159.53,159.54,139200000.0
2008-11-04 23:27:00,159.54,159.565,159.485,159.525,286800000.0
2008-11-04 23:28:00,159.525,159.605,159.475,159.56,66000000.0
2008-11-04 23:29:00,159.55,159.6,159.435,159.5,301200000.0
2008-11-04 23:30:00,159.525,159.53,159.45,159.495,249600000.0
2008-11-04 23:31:00,159.49,159.515,159.425,159.44,150000000.0
2008-11-04 23:32:00,159.45,159.455,159.355,159.355,153600000.0
2008-11-04 23:33:00,159.365,159.365,159.19,159.225,244800000.0
2008-11-04 23:34:00,159.24,159.24,159.165,159.17,232800000.0
2008-11-04 23:35:00,159.165,159.18,159.13,159.14,202800000.0
2008-11-04 23:36:00,159.14,159.14,159.0,159.06,343200000.0
2008-11-04 23:37:00,159.06,159.07,158.955,158.96,276000000.0
2008-11-04 23:38:00,158.96,158.98,158.96,158.96,446400000.0
2008-11-04 23:39:00,158.96,158.975,158.96,158.975,179400000.0
2008-11-04 23:40:00,158.98,158.995,158.95,158.955,181800000.0
2008-11-04 23:41:00,158.96,159.025,158.96,159.02,139200000.0
2008-11-04 23:42:00,159.025,159.11,159.015,159.09,201600000.0
2008-11-04 23:43:00,159.09,159.155,159.09,159.15,56400000.0
2008-11-04 23:44:00,159.145,159.16,159.13,159.14,92400000.0
2008-11-04 23:45:00,159.14,159.16,159.07,159.13,180000000.0
2008-11-04 23:46:00,159.13,159.13,159.015,159.04,100600000.0
2008-11-04 23:47:00,159.04,159.04,158.985,158.99,72500000.0
2008-11-04 23:48:00,159.015,159.05,159.005,159.005,45600000.0
2008-11-04 23:49:00,159.045,159.09,159.005,159.05,54000000.0
2008-11-04 23:50:00,159.05,159.05,159.03,159.03,25200000.0
2008-11-04 23:51:00,159.065,159.08,158.985,159.03,37200000.0
2008-11-04 23:52:00,159.03,159.035,158.905,158.905,145200000.0
2008-11-04 23:53:00,158.92,158.93,158.91,158.93,53400000.0
2008-11-04 23:54:00,158.93,158.935,158.93,158.93,91200000.0
2008-11-04 23:55:00,158.93,158.96,158.93,158.945,88800000.0
2008-11-04 23:56:00,158.96,158.99,158.96,158.99,135600000.0
2008-11-04 23:57:00,158.99,159.01,158.97,159.01,104400000.0
2008-11-04 23:58:00,159.005,159.03,158.96,158.96,128400000.0
2008-11-04 23:59:00,158.975,159.1,158.975,159.055,130800000.0
2008-11-05 00:00:00,159.06,159.105,159.005,159.08,92400000.0
2008-11-05 00:01:00,159.095,159.15,159.045,159.045,138000000.0
2008-11-05 00:02:00,159.06,159.07,159.035,159.06,42000000.0
2008-11-05 00:03:00,159.06,159.06,159.02,159.025,45600000.0
2008-11-05 00:04:00,159.025,159.025,158.975,158.99,36000000.0
2008-11-05 00:05:00,159.01,159.01,158.935,158.935,14400000.0
2008-11-05 00:06:00,158.94,158.94,158.94,158.94,2400000.0
2008-11-05 00:07:00,158.94,159.02,158.94,159.02,36000000.0
2008-11-05 00:08:00,159.015,159.045,158.975,159.04,46200000.0
2008-11-05 00:09:00,159.03,159.05,159.03,159.04,13200000.0
2008-11-05 00:10:00,159.035,159.05,158.95,158.97,73200000.0
2008-11-05 00:11:00,158.97,158.97,158.97,158.97,4800000.0
2008-11-05 00:12:00,158.96,158.98,158.955,158.96,81600000.0
2008-11-05 00:13:00,158.98,158.985,158.98,158.98,31200000.0
2008-11-05 00:14:00,158.98,158.98,158.955,158.975,68400000.0
2008-11-05 00:15:00,158.99,158.995,158.99,158.995,31200000.0
2008-11-05 00:16:00,159.01,159.04,158.985,159.025,111600000.0
2008-11-05 00:17:00,159.035,159.105,159.035,159.065,69600000.0
2008-11-05 00:18:00,159.1,159.175,159.05,159.06,108400000.0
2008-11-05 00:19:00,159.125,159.15,159.045,159.15,85600000.0
2008-11-05 00:20:00,159.15,159.235,159.05,159.22,75600000.0
2008-11-05 00:21:00,159.23,159.29,159.12,159.285,63200000.0
2008-11-05 00:22:00,159.28,159.31,159.215,159.29,22000000.0
2008-11-05 00:23:00,159.295,159.395,159.29,159.395,87600000.0
2008-11-05 00:24:00,159.39,159.43,159.38,159.43,73200000.0
2008-11-05 00:25:00,159.445,159.45,159.445,159.445,9600000.0
2008-11-05 00:26:00,159.435,159.435,159.305,159.32,50400000.0
2008-11-05 00:27:00,159.325,159.325,159.31,159.31,3600000.0
2008-11-05 00:28:00,159.325,159.325,159.205,159.3,55200000.0
2008-11-05 00:29:00,159.245,159.25,159.18,159.24,37000000.0
2008-11-05 00:30:00,159.175,159.275,159.175,159.265,10600000.0
2008-11-05 00:31:00,159.255,159.26,159.175,159.19,17000000.0
2008-11-05 00:32:00,159.19,159.19,159.19,159.19,2000000.0
2008-11-05 00:33:00,159.19,159.19,159.19,159.19,5000000.0
2008-11-05 00:34:00,159.19,159.19,159.19,159.19,12000000.0
2008-11-05 00:35:00,159.19,159.19,159.19,159.19,18000000.0
2008-11-05 00:36:00,159.19,159.19,159.19,159.19,10000000.0
2008-11-05 00:37:00,159.195,159.33,159.175,159.33,25000000.0
2008-11-05 00:38:00,159.33,159.365,159.305,159.365,15600000.0
2008-11-05 00:39:00,159.365,159.365,159.275,159.355,18600000.0
2008-11-05 00:40:00,159.365,159.365,159.32,159.32,19200000.0
2008-11-05 00:41:00,159.34,159.46,159.34,159.46,30800000.0
2008-11-05 00:42:00,159.455,159.46,159.445,159.46,13200000.0
2008-11-05 00:43:00,159.455,159.475,159.445,159.46,10800000.0
2008-11-05 00:44:00,159.47,159.47,159.46,159.46,4800000.0
2008-11-05 00:45:00,159.46,159.46,159.42,159.45,19200000.0
2008-11-05 00:46:00,159.42,159.615,159.375,159.39,43200000.0
2008-11-05 00:47:00,159.265,159.265,159.1,159.165,33600000.0
2008-11-05 00:48:00,159.165,159.24,159.155,159.175,39600000.0
2008-11-05 00:49:00,159.215,159.31,159.205,159.245,45200000.0
2008-11-05 00:50:00,159.245,159.305,159.245,159.295,32400000.0
2008-11-05 00:51:00,159.285,159.32,159.2,159.23,23400000.0
2008-11-05 00:52:00,159.225,159.225,159.21,159.215,48600000.0
2008-11-05 00:53:00,159.21,159.225,159.21,159.225,19200000.0
2008-11-05 00:54:00,159.21,159.22,159.21,159.22,22800000.0
2008-11-05 00:55:00,159.225,159.235,159.21,159.215,23400000.0
2008-11-05 00:56:00,159.215,159.22,159.21,159.21,17400000.0
2008-11-05 00:57:00,159.215,159.24,159.215,159.24,12000000.0
2008-11-05 00:58:00,159.255,159.255,159.235,159.235,6000000.0
2008-11-05 00:59:00,159.225,159.25,159.225,159.25,6000000.0
2008-11-05 01:00:00,159.245,159.29,159.245,159.285,7200000.0
2008-11-05 01:01:00,159.28,159.28,159.215,159.225,33600000.0
2008-11-05 01:02:00,159.245,159.26,159.2,159.2,33600000.0
2008-11-05 01:03:00,159.215,159.255,159.165,159.18,30800000.0
2008-11-05 01:04:00,159.18,159.185,159.18,159.185,7800000.0
2008-11-05 01:05:00,159.195,159.275,159.195,159.265,40800000.0
2008-11-05 01:06:00,159.28,159.33,159.225,159.32,85200000.0
2008-11-05 01:07:00,159.335,159.395,159.22,159.395,68400000.0
2008-11-05 01:08:00,159.37,159.375,159.27,159.27,69600000.0
2008-11-05 01:09:00,159.27,159.32,159.27,159.305,92000000.0
2008-11-05 01:10:00,159.305,159.305,159.29,159.29,129600000.0
2008-11-05 01:11:00,159.29,159.32,159.29,159.29,158400000.0
2008-11-05 01:12:00,159.29,159.32,159.29,159.305,73200000.0
2008-11-05 01:13:00,159.31,159.345,159.29,159.29,20400000.0
2008-11-05 01:14:00,159.32,159.32,159.31,159.31,7200000.0
2008-11-05 01:15:00,159.32,159.395,159.305,159.355,58800000.0
2008-11-05 01:16:00,159.36,159.445,159.36,159.435,100800000.0
2008-11-05 01:17:00,159.41,159.435,159.38,159.38,37200000.0
2008-11-05 01:18:00,159.38,159.39,159.355,159.355,44400000.0
2008-11-05 01:19:00,159.35,159.37,159.35,159.35,28200000.0
2008-11-05 01:20:00,159.35,159.35,159.35,159.35,3000000.0
2008-11-05 01:21:00,159.35,159.35,159.35,159.35,8000000.0
2008-11-05 01:22:00,159.35,159.35,159.31,159.32,14200000.0
2008-11-05 01:23:00,159.32,159.35,159.17,159.22,81200000.0
2008-11-05 01:24:00,159.175,159.26,159.17,159.18,25200000.0
2008-11-05 01:25:00,159.195,159.235,159.15,159.15,51600000.0
2008-11-05 01:26:00,159.145,159.2,159.125,159.17,93600000.0
2008-11-05 01:27:00,159.18,159.23,159.135,159.14,205200000.0
2008-11-05 01:28:00,159.145,159.145,159.14,159.14,176400000.0
2008-11-05 01:29:00,159.025,159.08,159.02,159.07,25200000.0
2008-11-05 01:30:00,159.07,159.09,159.06,159.08,25200000.0
2008-11-05 01:31:00,159.085,159.1,159.055,159.1,16800000.0
2008-11-05 01:32:00,159.095,159.135,159.095,159.115,10800000.0
2008-11-05 01:33:00,159.12,159.15,159.06,159.15,72000000.0
2008-11-05 01:34:00,159.17,159.185,159.17,159.18,8400000.0
2008-11-05 01:35:00,159.125,159.175,159.125,159.165,10800000.0
2008-11-05 01:36:00,159.175,159.25,159.17,159.2,22800000.0
2008-11-05 01:37:00,159.205,159.21,159.16,159.18,51600000.0
2008-11-05 01:38:00,159.175,159.175,159.015,159.04,42800000.0
2008-11-05 01:39:00,159.045,159.065,159.01,159.045,93600000.0
2008-11-05 01:40:00,159.04,159.09,159.015,159.045,116800000.0
2008-11-05 01:41:00,159.06,159.06,159.015,159.04,81400000.0
2008-11-05 01:42:00,159.04,159.065,159.04,159.055,36000000.0
2008-11-05 01:43:00,159.055,159.085,159.025,159.04,88800000.0
2008-11-05 01:44:00,159.04,159.05,159.02,159.02,38400000.0
2008-11-05 01:45:00,159.02,159.08,159.02,159.045,32400000.0
2008-11-05 01:46:00,159.06,159.09,158.99,159.005,70800000.0
2008-11-05 01:47:00,158.995,159.0,158.985,159.0,30000000.0
2008-11-05 01:48:00,159.0,159.025,158.95,158.985,73200000.0
2008-11-05 01:49:00,158.99,159.01,158.955,159.0,61200000.0
2008-11-05 01:50:00,159.0,159.0,158.96,158.97,51000000.0
2008-11-05 01:51:00,158.97,158.97,158.97,158.97,15000000.0
2008-11-05 01:52:00,158.97,158.975,158.97,158.97,12600000.0
2008-11-05 01:53:00,158.97,158.97,158.97,158.97,14000000.0
2008-11-05 01:54:00,158.97,158.97,158.93,158.97,41000000.0
2008-11-05 01:55:00,158.97,158.97,158.97,158.97,26000000.0
2008-11-05 01:56:00,158.97,158.975,158.97,158.97,18200000.0
2008-11-05 01:57:00,158.97,158.975,158.97,158.97,16000000.0
2008-11-05 01:58:00,158.97,158.97,158.97,158.97,2000000.0
2008-11-05 01:59:00,158.97,158.985,158.97,158.97,32800000.0
2008-11-05 02:00:00,158.97,158.97,158.97,158.97,23000000.0
2008-11-05 02:01:00,158.97,158.97,158.97,158.97,39000000.0
2008-11-05 02:02:00,158.97,158.97,158.92,158.95,46600000.0
2008-11-05 02:03:00,158.94,158.97,158.935,158.945,45600000.0
2008-11-05 02:04:00,158.945,158.96,158.93,158.93,63600000.0
2008-11-05 02:05:00,158.93,158.93,158.795,158.845,74900000.0
2008-11-05 02:06:00,158.85,158.87,158.805,158.845,131400000.0
2008-11-05 02:07:00,158.865,158.875,158.835,158.84,65200000.0
2008-11-05 02:08:00,158.84,158.865,158.84,158.84,51000000.0
2008-11-05 02:09:00,158.84,158.84,158.73,158.75,46800000.0
2008-11-05 02:10:00,158.74,158.75,158.565,158.57,125000000.0
2008-11-05 02:11:00,158.57,158.63,158.52,158.63,51000000.0
2008-11-05 02:12:00,158.63,158.63,158.49,158.5,64400000.0
2008-11-05 02:13:00,158.525,158.525,158.33,158.4,96400000.0
2008-11-05 02:14:00,158.415,158.515,158.415,158.515,37000000.0
2008-11-05 02:15:00,158.515,158.515,158.315,158.34,234600000.0
2008-11-05 02:16:00,158.345,158.35,158.185,158.19,79800000.0
2008-11-05 02:17:00,158.19,158.235,158.19,158.22,87600000.0
2008-11-05 02:18:00,158.225,158.295,158.195,158.265,58800000.0
2008-11-05 02:19:00,158.27,158.29,158.215,158.22,121200000.0
2008-11-05 02:20:00,158.22,158.22,158.09,158.15,116800000.0
2008-11-05 02:21:00,158.15,158.2,158.145,158.19,79200000.0
2008-11-05 02:22:00,158.195,158.22,158.14,158.15,68600000.0
2008-11-05 02:23:00,158.155,158.195,158.105,158.165,134800000.0
2008-11-05 02:24:00,158.155,158.155,158.005,158.09,514199994.0
2008-11-05 02:25:00,158.09,158.18,158.09,158.175,95400000.0
2008-11-05 02:26:00,158.17,158.265,158.165,158.22,121000000.0
2008-11-05 02:27:00,158.22,158.22,158.105,158.11,125800000.0
2008-11-05 02:28:00,158.11,158.11,157.99,158.05,168600000.0
2008-11-05 02:29:00,158.06,158.135,158.02,158.065,79600000.0
2008-11-05 02:30:00,158.07,158.115,158.05,158.105,81600000.0
2008-11-05 02:31:00,158.1,158.155,158.05,158.09,134400000.0
2008-11-05 02:32:00,158.09,158.155,158.09,158.1,47400000.0
2008-11-05 02:33:00,158.1,158.11,158.1,158.105,33000000.0
2008-11-05 02:34:00,158.105,158.18,158.105,158.18,26400000.0
2008-11-05 02:35:00,158.18,158.385,158.165,158.34,141600000.0
2008-11-05 02:36:00,158.34,158.375,158.3,158.36,267600000.0
2008-11-05 02:37:00,158.345,158.48,158.335,158.395,131400000.0
2008-11-05 02:38:00,158.41,158.45,158.385,158.435,38800000.0
2008-11-05 02:39:00,158.44,158.44,158.385,158.41,165600000.0
2008-11-05 02:40:00,158.42,158.475,158.42,158.44,103800000.0
2008-11-05 02:41:00,158.44,158.55,158.44,158.54,85200000.0
2008-11-05 02:42:00,158.54,158.94,158.535,158.925,136200000.0
2008-11-05 02:43:00,158.9,158.905,158.89,158.89,363600000.0
2008-11-05 02:44:00,158.89,158.94,158.835,158.85,87400000.0
2008-11-05 02:45:00,158.85,159.055,158.83,159.02,115600000.0
2008-11-05 02:46:00,159.02,159.03,159.0,159.0,324000000.0
2008-11-05 02:47:00,159.0,159.015,158.9,158.955,488400000.0
2008-11-05 02:48:00,158.96,158.975,158.92,158.95,61800000.0
2008-11-05 02:49:00,158.95,158.955,158.895,158.9,151200000.0
2008-11-05 02:50:00,158.9,158.905,158.775,158.815,244800000.0
2008-11-05 02:51:00,158.805,158.82,158.77,158.77,406200000.0
2008-11-05 02:52:00,158.77,158.77,158.62,158.665,162200001.0
2008-11-05 02:53:00,158.68,158.84,158.67,158.81,96000000.0
2008-11-05 02:54:00,158.8,158.95,158.79,158.95,116400000.0
2008-11-05 02:55:00,158.95,158.95,158.775,158.805,70600000.0
2008-11-05 02:56:00,158.815,158.825,158.765,158.78,149600000.0
2008-11-05 02:57:00,158.795,158.865,158.79,158.865,57000000.0
2008-11-05 02:58:00,158.87,158.895,158.8,158.81,364799986.0
2008-11-05 02:59:00,158.81,158.81,158.81,158.81,415799979.0
2008-11-05 03:00:00,158.81,158.865,158.81,158.85,265799990.0
2008-11-05 03:01:00,158.86,158.865,158.825,158.865,12000000.0
2008-11-05 03:02:00,158.875,158.95,158.865,158.925,50400000.0
2008-11-05 03:03:00,158.92,159.03,158.9,159.025,87600000.0
2008-11-05 03:04:00,159.03,159.03,158.945,158.97,66000000.0
2008-11-05 03:05:00,158.96,158.96,158.96,158.96,81000000.0
2008-11-05 03:06:00,158.96,158.96,158.79,158.79,59400000.0
2008-11-05 03:07:00,158.79,158.79,158.595,158.665,47800000.0
2008-11-05 03:08:00,158.665,158.69,158.66,158.665,45600000.0
2008-11-05 03:09:00,158.68,158.68,158.62,158.62,41800000.0
2008-11-05 03:10:00,158.62,158.62,158.46,158.46,109000000.0
2008-11-05 03:11:00,158.46,158.46,158.02,158.04,79400000.0
2008-11-05 03:12:00,158.045,158.145,158.04,158.135,68400000.0
2008-11-05 03:13:00,158.15,158.245,158.145,158.185,72400000.0
2008-11-05 03:14:00,158.18,158.195,158.18,158.18,62400000.0
2008-11-05 03:15:00,158.18,158.205,158.17,158.19,64200000.0
2008-11-05 03:16:00,158.19,158.255,158.18,158.255,63600000.0
2008-11-05 03:17:00,158.24,158.3,158.24,158.3,54000000.0
2008-11-05 03:18:00,158.295,158.375,158.285,158.32,130800000.0
2008-11-05 03:19:00,158.32,158.32,158.32,158.32,48000000.0
2008-11-05 03:20:00,158.205,158.245,157.95,157.965,106600000.0
2008-11-05 03:21:00,157.98,158.0,157.7,157.715,149200000.0
2008-11-05 03:22:00,157.71,157.715,157.63,157.64,134800000.0
2008-11-05 03:23:00,157.64,157.7,157.57,157.65,193800000.0
2008-11-05 03:24:00,157.64,157.655,157.61,157.64,108800000.0
2008-11-05 03:25:00,157.61,158.1,157.61,158.1,162000000.0
2008-11-05 03:26:00,158.1,158.335,158.08,158.1,147000000.0
2008-11-05 03:27:00,158.1,158.1,157.955,157.975,62600000.0
2008-11-05 03:28:00,157.985,158.005,157.965,157.995,36800000.0
2008-11-05 03:29:00,157.98,158.0,157.97,157.97,62000000.0
2008-11-05 03:30:00,157.97,157.97,157.93,157.93,27000000.0
2008-11-05 03:31:00,157.94,157.97,157.8,157.82,37400000.0
2008-11-05 03:32:00,157.82,157.835,157.81,157.825,80400000.0
2008-11-05 03:33:00,157.82,157.85,157.805,157.825,50400000.0
2008-11-05 03:34:00,157.84,157.84,157.805,157.815,28800000.0
2008-11-05 03:35:00,157.81,158.025,157.81,158.015,85200000.0
2008-11-05 03:36:00,158.015,158.025,157.9,157.935,75800000.0
2008-11-05 03:37:00,157.875,157.91,157.845,157.865,55600000.0
2008-11-05 03:38:00,157.865,157.905,157.86,157.865,74600000.0
2008-11-05 03:39:00,157.865,157.97,157.86,157.96,58400000.0
2008-11-05 03:40:00,157.97,157.975,157.93,157.95,79200000.0
2008-11-05 03:41:00,157.955,157.985,157.93,157.98,85000000.0
2008-11-05 03:42:00,157.98,158.01,157.96,157.99,70800000.0
2008-11-05 03:43:00,157.995,158.005,157.935,157.94,99600000.0
2008-11-05 03:44:00,157.94,157.975,157.93,157.94,51400000.0
2008-11-05 03:45:00,157.94,158.03,157.875,157.895,144600000.0
2008-11-05 03:46:00,157.9,158.02,157.9,157.92,69000000.0
2008-11-05 03:47:00,157.92,157.95,157.92,157.95,51000000.0
2008-11-05 03:48:00,157.975,158.1,157.975,158.075,61200000.0
2008-11-05 03:49:00,158.095,158.195,158.07,158.18,99600000.0
2008-11-05 03:50:00,158.18,158.29,158.145,158.285,80200000.0
2008-11-05 03:51:00,158.305,158.355,158.3,158.325,58800000.0
2008-11-05 03:52:00,158.31,158.49,158.31,158.45,46300000.0
2008-11-05 03:53:00,158.45,158.595,158.435,158.56,102400000.0
2008-11-05 03:54:00,158.55,158.55,158.37,158.39,110100000.0
2008-11-05 03:55:00,158.39,158.39,158.39,158.39,50400000.0
2008-11-05 03:56:00,158.39,158.39,158.3,158.35,46800000.0
2008-11-05 03:57:00,158.315,158.4,158.305,158.345,42000000.0
2008-11-05 03:58:00,158.32,158.375,158.32,158.33,31200000.0
2008-11-05 03:59:00,158.33,158.335,158.33,158.33,71400000.0
2008-11-05 04:00:00,158.33,158.33,158.2,158.215,79200000.0
2008-11-05 04:01:00,158.215,158.245,158.16,158.165,39600000.0
2008-11-05 04:02:00,158.155,158.2,158.15,158.19,33600000.0
2008-11-05 04:03:00,158.2,158.23,158.18,158.215,45600000.0
2008-11-05 04:04:00,158.21,158.36,158.205,158.3,141600000.0
2008-11-05 04:05:00,158.3,158.405,158.3,158.385,40800000.0
2008-11-05 04:06:00,158.395,158.395,158.315,158.335,184000000.0
2008-11-05 04:07:00,158.335,158.36,158.33,158.36,44100000.0
2008-11-05 04:08:00,158.36,158.385,158.35,158.38,57600000.0
2008-11-05 04:09:00,158.37,158.37,158.24,158.33,336900011.0
2008-11-05 04:10:00,158.33,158.355,158.305,158.345,30000000.0
2008-11-05 04:11:00,158.31,158.34,158.31,158.32,125800000.0
2008-11-05 04:12:00,158.32,158.38,158.32,158.38,71400000.0
2008-11-05 04:13:00,158.37,158.44,158.345,158.41,34300000.0
2008-11-05 04:14:00,158.375,158.535,158.375,158.53,82400000.0
2008-11-05 04:15:00,158.485,158.575,158.485,158.565,108000000.0
2008-11-05 04:16:00,158.555,158.555,158.51,158.51,65400000.0
2008-11-05 04:17:00,158.51,158.51,158.51,158.51,115200000.0
2008-11-05 04:18:00,158.51,158.58,158.51,158.58,46600000.0
2008-11-05 04:19:00,158.58,158.595,158.535,158.555,51400000.0
2008-11-05 04:20:00,158.565,158.565,158.53,158.54,46800000.0
2008-11-05 04:21:00,158.545,158.565,158.54,158.54,15400000.0
2008-11-05 04:22:00,158.54,158.54,158.43,158.52,36100000.0
2008-11-05 04:23:00,158.52,158.54,158.41,158.445,113000002.0
2008-11-05 04:24:00,158.43,158.535,158.43,158.52,73600000.0
2008-11-05 04:25:00,158.535,158.6,158.53,158.58,110800000.0
2008-11-05 04:26:00,158.575,158.635,158.565,158.6,119000000.0
2008-11-05 04:27:00,158.6,158.655,158.54,158.655,90600000.0
2008-11-05 04:28:00,158.67,158.68,158.64,158.675,60000000.0
2008-11-05 04:29:00,158.675,158.725,158.67,158.71,67200000.0
2008-11-05 04:30:00,158.69,158.695,158.635,158.665,55600000.0
2008-11-05 04:31:00,158.67,158.675,158.655,158.665,38400000.0
2008-11-05 04:32:00,158.665,158.695,158.635,158.695,64800000.0
2008-11-05 04:33:00,158.7,158.77,158.685,158.74,74400000.0
2008-11-05 04:34:00,158.745,158.905,158.745,158.805,71600000.0
2008-11-05 04:35:00,158.795,158.95,158.795,158.95,50400000.0
2008-11-05 04:36:00,158.94,159.02,158.9,158.955,76800000.0
2008-11-05 04:37:00,158.96,159.005,158.91,158.95,56400000.0
2008-11-05 04:38:00,158.935,159.26,158.935,159.25,146400000.0
2008-11-05 04:39:00,159.255,159.255,159.18,159.215,71800000.0
2008-11-05 04:40:00,159.21,159.25,159.2,159.225,34200000.0
2008-11-05 04:41:00,159.23,159.3,159.225,159.27,37600000.0
2008-11-05 04:42:00,159.27,159.36,159.25,159.345,99200000.0
2008-11-05 04:43:00,159.34,159.38,159.32,159.33,53400000.0
2008-11-05 04:44:00,159.33,159.33,159.14,159.17,62800000.0
2008-11-05 04:45:00,159.16,159.205,159.105,159.145,98400000.0
2008-11-05 04:46:00,159.15,159.185,159.115,159.18,91200000.0
2008-11-05 04:47:00,159.17,159.19,159.08,159.09,131400000.0
2008-11-05 04:48:00,159.09,159.105,159.09,159.09,52800000.0
2008-11-05 04:49:00,159.09,159.09,158.98,159.005,80200000.0
2008-11-05 04:50:00,159.005,159.005,158.98,158.98,37800000.0
2008-11-05 04:51:00,158.98,158.98,158.87,158.89,68600000.0
2008-11-05 04:52:00,158.89,158.89,158.72,158.73,110200000.0
2008-11-05 04:53:00,158.73,158.765,158.73,158.73,314400000.0
2008-11-05 04:54:00,158.73,158.775,158.73,158.765,177000000.0
2008-11-05 04:55:00,158.765,158.81,158.765,158.785,33600000.0
2008-11-05 04:56:00,158.79,158.89,158.77,158.87,58800000.0
2008-11-05 04:57:00,158.87,158.92,158.85,158.92,36600000.0
2008-11-05 04:58:00,158.945,158.96,158.905,158.905,13200000.0
2008-11-05 04:59:00,158.925,158.925,158.9,158.915,19800000.0
2008-11-05 05:00:00,158.915,158.97,158.81,158.885,125400000.0
2008-11-05 05:01:00,158.885,158.92,158.885,158.9,28200000.0
2008-11-05 05:02:00,158.905,158.91,158.895,158.895,20400000.0
2008-11-05 05:03:00,158.905,158.94,158.89,158.925,26400000.0
2008-11-05 05:04:00,158.935,159.035,158.925,159.0,47400000.0
2008-11-05 05:05:00,159.01,159.02,159.0,159.015,32400000.0
2008-11-05 05:06:00,159.02,159.08,159.02,159.05,38400000.0
2008-11-05 05:07:00,159.065,159.065,159.015,159.02,9800000.0
2008-11-05 05:08:00,159.02,159.035,159.02,159.02,27200000.0
2008-11-05 05:09:00,159.035,159.045,159.01,159.045,27000000.0
2008-11-05 05:10:00,159.055,159.11,159.015,159.1,29400000.0
2008-11-05 05:11:00,159.11,159.185,159.11,159.15,57600000.0
2008-11-05 05:12:00,159.15,159.17,159.15,159.165,90000000.0
2008-11-05 05:13:00,159.16,159.235,159.16,159.195,46800000.0
2008-11-05 05:14:00,159.2,159.425,159.185,159.365,133000000.0
2008-11-05 05:15:00,159.37,159.44,159.335,159.425,76800000.0
2008-11-05 05:16:00,159.415,159.415,159.375,159.4,10800000.0
2008-11-05 05:17:00,159.41,159.41,159.36,159.37,8000000.0
2008-11-05 05:18:00,159.375,159.385,159.37,159.37,14200000.0
2008-11-05 05:19:00,159.37,159.37,159.235,159.33,93800000.0
2008-11-05 05:20:00,159.325,159.335,159.295,159.315,21600000.0
2008-11-05 05:21:00,159.305,159.315,159.27,159.315,16200000.0
2008-11-05 05:22:00,159.345,159.4,159.305,159.32,81600000.0
2008-11-05 05:23:00,159.32,159.34,159.31,159.33,75600000.0
2008-11-05 05:24:00,159.325,159.35,159.32,159.35,25200000.0
2008-11-05 05:25:00,159.36,159.365,159.3,159.335,82800000.0
2008-11-05 05:26:00,159.325,159.38,159.3,159.32,78000000.0
2008-11-05 05:27:00,159.31,159.375,159.31,159.375,45600000.0
2008-11-05 05:28:00,159.37,159.425,159.37,159.425,7000000.0
2008-11-05 05:29:00,159.44,159.52,159.425,159.495,58800000.0
2008-11-05 05:30:00,159.485,159.485,159.445,159.45,83400000.0
2008-11-05 05:31:00,159.45,159.45,159.45,159.45,9000000.0
2008-11-05 05:32:00,159.45,159.45,159.38,159.38,67200000.0
2008-11-05 05:33:00,159.395,159.415,159.36,159.37,40400000.0
2008-11-05 05:34:00,159.37,159.37,159.37,159.37,6000000.0
2008-11-05 05:35:00,159.37,159.37,159.37,159.37,7000000.0
2008-11-05 05:36:00,159.37,159.37,159.135,159.15,85600000.0
2008-11-05 05:37:00,159.15,159.15,159.02,159.03,83400000.0
2008-11-05 05:38:00,159.03,159.075,159.03,159.06,25200000.0
2008-11-05 05:39:00,159.085,159.085,159.04,159.05,101400000.0
2008-11-05 05:40:00,159.05,159.05,159.05,159.05,252000000.0
2008-11-05 05:41:00,159.05,159.05,158.905,158.985,109200000.0
2008-11-05 05:42:00,158.99,159.09,158.99,159.09,44800000.0
2008-11-05 05:43:00,159.095,159.125,159.075,159.09,22800000.0
2008-11-05 05:44:00,159.105,159.145,159.1,159.145,20200000.0
2008-11-05 05:45:00,159.16,159.17,159.16,159.16,16800000.0
2008-11-05 05:46:00,159.165,159.17,159.115,159.13,15600000.0
2008-11-05 05:47:00,159.135,159.135,159.07,159.08,20400000.0
2008-11-05 05:48:00,159.08,159.095,159.08,159.08,28800000.0
2008-11-05 05:49:00,159.08,159.105,159.08,159.08,24000000.0
2008-11-05 05:50:00,159.08,159.095,159.045,159.065,46800000.0
2008-11-05 05:51:00,159.065,159.085,159.065,159.08,19200000.0
2008-11-05 05:52:00,159.075,159.135,159.065,159.135,32400000.0
2008-11-05 05:53:00,159.145,159.15,159.1,159.1,22800000.0
2008-11-05 05:54:00,159.11,159.125,159.075,159.1,68400000.0
2008-11-05 05:55:00,159.11,159.125,159.09,159.105,32400000.0
2008-11-05 05:56:00,159.11,159.24,159.105,159.24,50000000.0
2008-11-05 05:57:00,159.24,159.39,159.24,159.3,92000000.0
2008-11-05 05:58:00,159.26,159.31,159.26,159.31,46800000.0
2008-11-05 05:59:00,159.315,159.325,159.27,159.27,41200000.0
2008-11-05 06:00:00,159.275,159.285,159.27,159.27,25200000.0
2008-11-05 06:01:00,159.27,159.27,159.27,159.27,34200000.0
2008-11-05 06:02:00,159.27,159.31,159.27,159.295,55800000.0
2008-11-05 06:03:00,159.305,159.325,159.275,159.325,27600000.0
2008-11-05 06:04:00,159.335,159.35,159.28,159.3,37400000.0
2008-11-05 06:05:00,159.29,159.3,159.29,159.29,21800000.0
2008-11-05 06:06:00,159.29,159.29,159.29,159.29,4000000.0
2008-11-05 06:07:00,159.29,159.29,159.15,159.16,49600000.0
2008-11-05 06:08:00,159.16,159.16,159.025,159.04,76900000.0
2008-11-05 06:09:00,159.04,159.04,158.755,158.755,84000000.0
2008-11-05 06:10:00,158.74,158.74,158.19,158.19,157400000.0
2008-11-05 06:11:00,158.175,158.225,158.13,158.17,175000000.0
2008-11-05 06:12:00,158.17,158.175,157.79,157.895,153600000.0
2008-11-05 06:13:00,157.915,158.17,157.915,158.17,175600000.0
2008-11-05 06:14:00,158.18,158.315,158.17,158.25,78000000.0
2008-11-05 06:15:00,158.25,158.285,158.125,158.125,63000000.0
2008-11-05 06:16:00,158.14,158.255,158.14,158.245,91200000.0
2008-11-05 06:17:00,158.245,158.245,157.955,157.97,329600000.0
2008-11-05 06:18:00,157.97,157.97,157.56,157.68,223200000.0
2008-11-05 06:19:00,157.675,157.73,157.615,157.695,183600000.0
2008-11-05 06:20:00,157.695,157.715,157.65,157.66,95400000.0
2008-11-05 06:21:00,157.665,157.945,157.65,157.87,115400000.0
2008-11-05 06:22:00,157.87,157.87,157.815,157.87,72500000.0
2008-11-05 06:23:00,157.87,157.965,157.87,157.95,43800000.0
2008-11-05 06:24:00,157.91,157.995,157.91,157.99,89600000.0
2008-11-05 06:25:00,157.99,158.025,157.98,158.005,86800000.0
2008-11-05 06:26:00,158.015,158.21,158.015,158.18,344400000.0
2008-11-05 06:27:00,158.16,158.3,158.16,158.265,106800000.0
2008-11-05 06:28:00,158.27,158.27,157.955,157.975,120800000.0
2008-11-05 06:29:00,157.98,158.035,157.965,157.99,36000000.0
2008-11-05 06:30:00,158.0,158.015,157.97,158.015,25400000.0
2008-11-05 06:31:00,158.03,158.045,158.02,158.035,14400000.0
2008-11-05 06:32:00,158.025,158.045,157.985,158.005,69600000.0
2008-11-05 06:33:00,158.0,158.0,157.95,157.96,112400000.0
2008-11-05 06:34:00,157.96,157.96,157.78,157.785,201600000.0
2008-11-05 06:35:00,157.785,157.805,157.63,157.63,344400000.0
2008-11-05 06:36:00,157.63,157.63,157.24,157.255,229000000.0
2008-11-05 06:37:00,157.255,157.255,156.62,156.72,361800000.0
2008-11-05 06:38:00,156.72,156.835,156.57,156.72,250000000.0
2008-11-05 06:39:00,156.745,157.09,156.745,157.03,172200000.0
2008-11-05 06:40:00,156.99,157.0,156.895,156.97,263200000.0
2008-11-05 06:41:00,156.97,157.465,156.965,157.41,181400000.0
2008-11-05 06:42:00,157.405,157.575,157.075,157.09,251800000.0
2008-11-05 06:43:00,157.085,157.22,157.08,157.22,83600000.0
2008-11-05 06:44:00,157.21,157.255,157.055,157.165,133000000.0
2008-11-05 06:45:00,157.18,157.185,157.045,157.055,34600000.0
2008-11-05 06:46:00,157.05,157.18,157.04,157.18,98600000.0
2008-11-05 06:47:00,157.19,157.27,157.11,157.185,106400000.0
2008-11-05 06:48:00,157.19,157.225,157.165,157.17,88200000.0
2008-11-05 06:49:00,157.185,157.185,157.165,157.17,28000000.0
2008-11-05 06:50:00,157.17,157.295,157.17,157.27,68000000.0
2008-11-05 06:51:00,157.27,157.315,157.27,157.315,19200000.0
2008-11-05 06:52:00,157.34,157.41,157.3,157.37,36200000.0
2008-11-05 06:53:00,157.37,157.445,157.37,157.445,42100000.0
2008-11-05 06:54:00,157.445,157.445,157.38,157.385,26000000.0
2008-11-05 06:55:00,157.38,157.425,157.38,157.42,22400000.0
2008-11-05 06:56:00,157.42,157.52,157.41,157.46,34600000.0
2008-11-05 06:57:00,157.48,157.51,157.475,157.51,13600000.0
2008-11-05 06:58:00,157.505,157.53,157.505,157.53,15000000.0
2008-11-05 06:59:00,157.545,157.56,157.54,157.555,12600000.0
2008-11-05 07:00:00,157.56,157.57,157.405,157.48,168400000.0
2008-11-05 07:01:00,157.48,157.48,157.13,157.13,125100000.0
2008-11-05 07:02:00,157.15,157.155,156.635,156.71,159300000.0
2008-11-05 07:03:00,156.73,156.815,156.665,156.815,78100000.0
2008-11-05 07:04:00,156.8,156.835,156.795,156.835,33300000.0
2008-11-05 07:05:00,156.845,157.13,156.775,156.96,126100000.0
2008-11-05 07:06:00,156.96,156.98,156.955,156.98,56600000.0
2008-11-05 07:07:00,156.97,157.11,156.96,157.035,87400000.0
2008-11-05 07:08:00,157.045,157.08,157.005,157.02,93000000.0
2008-11-05 07:09:00,157.02,157.2,157.02,157.15,58800000.0
2008-11-05 07:10:00,157.195,157.195,157.145,157.145,10500000.0
2008-11-05 07:11:00,157.15,157.18,157.15,157.165,33000000.0
2008-11-05 07:12:00,157.17,157.17,157.075,157.09,118000000.0
2008-11-05 07:13:00,157.09,157.09,157.09,157.09,62400000.0
2008-11-05 07:14:00,157.09,157.09,157.09,157.09,4800000.0
2008-11-05 07:15:00,157.09,157.09,156.74,156.805,262000000.0
2008-11-05 07:16:00,156.81,156.955,156.81,156.885,79200000.0
2008-11-05 07:17:00,156.87,156.87,156.81,156.82,65400000.0
2008-11-05 07:18:00,156.82,157.01,156.815,156.955,135300000.0
2008-11-05 07:19:00,156.905,156.96,156.865,156.9,123900000.0
2008-11-05 07:20:00,156.905,157.18,156.9,157.18,165900000.0
2008-11-05 07:21:00,157.19,157.385,157.19,157.37,302400000.0
2008-11-05 07:22:00,157.37,157.425,157.22,157.39,185300000.0
2008-11-05 07:23:00,157.4,157.4,157.39,157.39,136500000.0
2008-11-05 07:24:00,157.39,157.39,157.325,157.39,411000000.0
2008-11-05 07:25:00,157.39,157.415,157.38,157.38,232500000.0
2008-11-05 07:26:00,157.38,157.39,157.38,157.39,180000000.0
2008-11-05 07:27:00,157.39,157.425,157.39,157.395,173400000.0
2008-11-05 07:28:00,157.39,157.39,157.38,157.39,150000000.0
2008-11-05 07:29:00,157.39,157.39,157.235,157.375,189300000.0
2008-11-05 07:30:00,157.38,157.38,157.095,157.1,92000000.0
2008-11-05 07:31:00,157.065,157.2,157.03,157.14,135600000.0
2008-11-05 07:32:00,157.14,157.16,157.0,157.145,77200000.0
2008-11-05 07:33:00,157.16,157.16,157.06,157.095,52800000.0
2008-11-05 07:34:00,157.005,157.045,156.97,156.98,72800000.0
2008-11-05 07:35:00,156.985,157.205,156.985,157.18,165400000.0
2008-11-05 07:36:00,157.175,157.485,157.165,157.425,111300000.0
2008-11-05 07:37:00,157.415,157.535,157.4,157.44,59500000.0
2008-11-05 07:38:00,157.44,157.555,157.44,157.505,111000000.0
2008-11-05 07:39:00,157.505,157.54,157.415,157.425,146700000.0
2008-11-05 07:40:00,157.43,157.505,157.43,157.485,49200000.0
2008-11-05 07:41:00,157.49,157.49,157.455,157.475,69300000.0
2008-11-05 07:42:00,157.475,157.505,157.475,157.485,83100000.0
2008-11-05 07:43:00,157.47,157.525,157.465,157.51,48000000.0
2008-11-05 07:44:00,157.52,157.61,157.505,157.535,69700000.0
2008-11-05 07:45:00,157.55,157.605,157.55,157.595,86200000.0
2008-11-05 07:46:00,157.6,157.625,157.535,157.55,42700000.0
2008-11-05 07:47:00,157.565,157.665,157.54,157.58,90900000.0
2008-11-05 07:48:00,157.565,157.65,157.52,157.63,85500000.0
2008-11-05 07:49:00,157.63,157.99,157.63,157.775,164400000.0
2008-11-05 07:50:00,157.775,157.925,157.725,157.84,119700000.0
2008-11-05 07:51:00,157.83,157.875,157.51,157.525,108400000.0
2008-11-05 07:52:00,157.525,157.755,157.525,157.71,59700000.0
2008-11-05 07:53:00,157.69,157.69,157.385,157.385,118800000.0
2008-11-05 07:54:00,157.405,157.49,157.375,157.49,59700000.0
2008-11-05 07:55:00,157.485,157.565,157.485,157.51,28500000.0
2008-11-05 07:56:00,157.52,157.75,157.52,157.75,73500000.0
2008-11-05 07:57:00,157.755,157.81,157.75,157.78,36000000.0
2008-11-05 07:58:00,157.78,157.78,157.565,157.6,41000000.0
2008-11-05 07:59:00,157.55,157.815,157.55,157.815,93000000.0
2008-11-05 08:00:00,157.825,157.875,157.72,157.855,125400000.0
2008-11-05 08:01:00,157.855,158.17,157.855,158.1,108500000.0
2008-11-05 08:02:00,158.1,158.205,158.09,158.2,63600000.0
2008-11-05 08:03:00,158.27,158.3,158.23,158.235,88200000.0
2008-11-05 08:04:00,158.24,158.365,158.24,158.36,62700000.0
2008-11-05 08:05:00,158.29,158.315,158.15,158.15,59400000.0
2008-11-05 08:06:00,158.18,158.18,158.13,158.145,47700000.0
2008-11-05 08:07:00,158.15,158.185,157.9,157.9,100700000.0
2008-11-05 08:08:00,157.92,158.13,157.92,158.115,98400000.0
2008-11-05 08:09:00,158.105,158.13,158.105,158.11,23700000.0
2008-11-05 08:10:00,158.045,158.07,157.85,157.975,117300000.0
2008-11-05 08:11:00,158.005,158.17,157.99,158.01,124800000.0
2008-11-05 08:12:00,158.01,158.01,158.01,158.01,74700000.0
2008-11-05 08:13:00,158.01,158.01,158.01,158.01,48000000.0
2008-11-05 08:14:00,158.01,158.015,157.97,158.01,76000000.0
2008-11-05 08:15:00,158.015,158.02,158.01,158.01,40500000.0
2008-11-05 08:16:00,158.01,158.01,158.01,158.01,13500000.0
2008-11-05 08:17:00,158.02,158.05,158.02,158.02,9000000.0
2008-11-05 08:18:00,158.02,158.035,158.0,158.035,15000000.0
2008-11-05 08:19:00,158.045,158.085,158.01,158.035,23700000.0
2008-11-05 08:20:00,158.04,158.08,158.015,158.075,35900000.0
2008-11-05 08:21:00,158.08,158.16,158.06,158.145,60600000.0
2008-11-05 08:22:00,158.15,158.26,158.13,158.23,43800000.0
2008-11-05 08:23:00,158.235,158.72,158.22,158.72,145500000.0
2008-11-05 08:24:00,158.705,158.725,158.53,158.55,452100000.0
2008-11-05 08:25:00,158.55,158.55,158.41,158.44,198800000.0
2008-11-05 08:26:00,158.46,158.48,158.435,158.475,46500000.0
2008-11-05 08:27:00,158.47,158.545,158.42,158.54,43500000.0
2008-11-05 08:28:00,158.535,158.605,158.53,158.605,57000000.0
2008-11-05 08:29:00,158.62,158.71,158.58,158.665,73400000.0
2008-11-05 08:30:00,158.675,158.68,158.535,158.535,43500000.0
2008-11-05 08:31:00,158.535,158.535,158.53,158.53,51600000.0
2008-11-05 08:32:00,158.53,158.53,158.365,158.4,29400000.0
2008-11-05 08:33:00,158.39,158.39,158.36,158.36,26600000.0
2008-11-05 08:34:00,158.36,158.36,158.18,158.2,53000000.0
2008-11-05 08:35:00,158.215,158.28,158.2,158.275,45000000.0
2008-11-05 08:36:00,158.275,158.38,158.275,158.365,46200000.0
2008-11-05 08:37:00,158.35,158.47,158.33,158.43,42700000.0
2008-11-05 08:38:00,158.44,158.48,158.37,158.48,42600000.0
2008-11-05 08:39:00,158.49,158.56,158.48,158.56,29400000.0
2008-11-05 08:40:00,158.555,158.595,158.555,158.59,68100000.0
2008-11-05 08:41:00,158.6,158.615,158.56,158.56,80100000.0
2008-11-05 08:42:00,158.565,158.595,158.35,158.355,88500000.0
2008-11-05 08:43:00,158.36,158.375,158.315,158.33,41700000.0
2008-11-05 08:44:00,158.34,158.385,158.325,158.33,31200000.0
2008-11-05 08:45:00,158.33,158.395,158.32,158.375,39600000.0
2008-11-05 08:46:00,158.38,158.39,158.31,158.32,73200000.0
2008-11-05 08:47:00,158.32,158.32,158.32,158.32,15000000.0
2008-11-05 08:48:00,158.32,158.355,158.31,158.31,17100000.0
2008-11-05 08:49:00,158.345,158.405,158.32,158.36,60100000.0
2008-11-05 08:50:00,158.37,158.37,158.34,158.34,27800000.0
2008-11-05 08:51:00,158.34,158.405,158.34,158.395,30400000.0
2008-11-05 08:52:00,158.39,158.39,158.34,158.35,33000000.0
2008-11-05 08:53:00,158.365,158.375,158.34,158.34,34000000.0
2008-11-05 08:54:00,158.365,158.365,158.22,158.25,40000000.0
2008-11-05 08:55:00,158.25,158.25,158.25,158.25,47000000.0
2008-11-05 08:56:00,158.25,158.25,158.13,158.185,28400000.0
2008-11-05 08:57:00,158.16,158.16,158.13,158.14,58500000.0
2008-11-05 08:58:00,158.14,158.14,157.945,157.96,72400000.0
2008-11-05 08:59:00,157.96,157.96,157.655,157.76,163000000.0
2008-11-05 09:00:00,157.72,157.825,157.72,157.77,64800000.0
2008-11-05 09:01:00,157.765,157.89,157.765,157.81,170600000.0
2008-11-05 09:02:00,157.81,157.81,157.53,157.535,205500000.0
2008-11-05 09:03:00,157.53,157.53,157.095,157.125,273900000.0
2008-11-05 09:04:00,157.115,157.24,157.105,157.145,124200000.0
2008-11-05 09:05:00,157.14,157.245,157.14,157.22,214300000.0
2008-11-05 09:06:00,157.21,157.28,157.17,157.19,171100000.0
2008-11-05 09:07:00,157.185,157.21,157.15,157.17,62700000.0
2008-11-05 09:08:00,157.18,157.405,157.175,157.39,209100000.0
2008-11-05 09:09:00,157.405,157.42,157.305,157.39,380300000.0
2008-11-05 09:10:00,157.39,157.62,157.385,157.475,338400000.0
2008-11-05 09:11:00,157.475,157.545,157.285,157.47,137700000.0
2008-11-05 09:12:00,157.49,157.54,157.28,157.315,446400005.0
2008-11-05 09:13:00,157.325,157.38,157.315,157.345,123000000.0
2008-11-05 09:14:00,157.34,157.38,157.315,157.355,141600000.0
2008-11-05 09:15:00,157.355,157.365,157.32,157.345,124500000.0
2008-11-05 09:16:00,157.345,157.365,157.18,157.19,125600000.0
2008-11-05 09:17:00,157.2,157.205,157.14,157.14,185300000.0
2008-11-05 09:18:00,157.14,157.285,157.05,157.285,207500000.0
2008-11-05 09:19:00,157.3,157.3,157.225,157.23,105800000.0
2008-11-05 09:20:00,157.23,157.235,157.15,157.165,150800000.0
2008-11-05 09:21:00,157.15,157.16,157.15,157.15,68200000.0
2008-11-05 09:22:00,157.155,157.28,157.15,157.28,150300000.0
2008-11-05 09:23:00,157.28,157.395,157.25,157.35,183000000.0
2008-11-05 09:24:00,157.385,157.465,157.285,157.425,178400000.0
2008-11-05 09:25:00,157.42,157.595,157.42,157.595,106700000.0
2008-11-05 09:26:00,157.605,157.655,157.475,157.48,155800000.0
2008-11-05 09:27:00,157.48,157.65,157.48,157.61,118500000.0
2008-11-05 09:28:00,157.6,157.825,157.595,157.72,266300000.0
2008-11-05 09:29:00,157.72,157.72,157.61,157.64,234600000.0
2008-11-05 09:30:00,157.64,157.845,157.64,157.8,115300000.0
2008-11-05 09:31:00,157.8,157.8,157.7,157.72,136600000.0
2008-11-05 09:32:00,157.725,157.735,157.585,157.59,150200000.0
2008-11-05 09:33:00,157.59,157.59,157.435,157.49,115400000.0
2008-11-05 09:34:00,157.49,157.53,157.43,157.445,207000000.0
2008-11-05 09:35:00,157.475,157.48,157.42,157.43,150500000.0
2008-11-05 09:36:00,157.43,157.625,157.42,157.625,236000000.0
2008-11-05 09:37:00,157.62,157.625,157.52,157.545,148000000.0
2008-11-05 09:38:00,157.54,157.555,157.465,157.535,86500000.0
2008-11-05 09:39:00,157.545,157.605,157.465,157.485,95800000.0
2008-11-05 09:40:00,157.49,157.6,157.49,157.57,106600000.0
2008-11-05 09:41:00,157.56,157.615,157.42,157.46,157100000.0
2008-11-05 09:42:00,157.46,157.465,157.405,157.46,225900000.0
2008-11-05 09:43:00,157.46,157.475,157.175,157.345,247900000.0
2008-11-05 09:44:00,157.345,157.345,157.17,157.185,110700000.0
2008-11-05 09:45:00,157.185,157.185,156.91,156.91,178300000.0
2008-11-05 09:46:00,156.865,156.96,156.81,156.96,153400000.0
2008-11-05 09:47:00,156.96,157.035,156.905,157.035,140200000.0
2008-11-05 09:48:00,157.035,157.145,157.03,157.115,114900000.0
2008-11-05 09:49:00,157.115,157.13,157.09,157.11,98500000.0
2008-11-05 09:50:00,157.115,157.13,156.96,156.975,164700001.0
2008-11-05 09:51:00,156.985,157.19,156.985,157.19,141400000.0
2008-11-05 09:52:00,157.22,157.29,157.14,157.25,168000000.0
2008-11-05 09:53:00,157.245,157.245,157.13,157.21,201800000.0
2008-11-05 09:54:00,157.205,157.445,157.185,157.305,219400000.0
2008-11-05 09:55:00,157.28,157.28,157.16,157.16,139700000.0
2008-11-05 09:56:00,157.195,157.195,156.965,157.035,150400000.0
2008-11-05 09:57:00,157.06,157.145,156.98,157.07,146200000.0
2008-11-05 09:58:00,157.085,157.105,157.045,157.085,125200000.0
2008-11-05 09:59:00,157.085,157.145,157.04,157.145,105600000.0
2008-11-05 10:00:00,157.12,157.14,157.06,157.095,47000000.0
2008-11-05 10:01:00,157.09,157.265,157.065,157.245,155400000.0
2008-11-05 10:02:00,157.25,157.355,157.245,157.315,143900000.0
2008-11-05 10:03:00,157.315,157.69,157.315,157.56,140500000.0
2008-11-05 10:04:00,157.56,157.56,157.335,157.5,183800000.0
2008-11-05 10:05:00,157.5,157.595,157.47,157.575,97400000.0
2008-11-05 10:06:00,157.575,157.625,157.35,157.465,139900000.0
2008-11-05 10:07:00,157.465,157.475,157.32,157.385,133300000.0
2008-11-05 10:08:00,157.385,157.455,157.355,157.415,149700000.0
2008-11-05 10:09:00,157.39,157.395,157.165,157.235,246200000.0
2008-11-05 10:10:00,157.205,157.245,157.085,157.14,146200000.0
2008-11-05 10:11:00,157.13,157.135,156.825,156.935,255800000.0
2008-11-05 10:12:00,156.905,157.03,156.855,156.97,244500000.0
2008-11-05 10:13:00,156.975,157.08,156.96,157.025,209900000.0
2008-11-05 10:14:00,157.025,157.11,156.98,157.055,242600000.0
2008-11-05 10:15:00,157.06,157.085,156.855,156.86,224700000.0
2008-11-05 10:16:00,156.875,156.885,156.675,156.735,327600000.0
2008-11-05 10:17:00,156.75,156.905,156.705,156.775,324100000.0
2008-11-05 10:18:00,156.755,156.815,156.655,156.695,181100000.0
2008-11-05 10:19:00,156.685,156.885,156.62,156.825,203400000.0
2008-11-05 10:20:00,156.815,156.975,156.8,156.96,208100000.0
2008-11-05 10:21:00,156.96,157.055,156.925,157.055,126300000.0
2008-11-05 10:22:00,157.04,157.07,156.92,156.935,168900000.0
2008-11-05 10:23:00,156.935,156.935,156.715,156.725,175500000.0
2008-11-05 10:24:00,156.71,156.71,156.4,156.425,261000000.0
2008-11-05 10:25:00,156.41,156.535,156.325,156.35,186600000.0
2008-11-05 10:26:00,156.35,156.35,156.205,156.24,185900000.0
2008-11-05 10:27:00,156.255,156.49,156.255,156.49,207300000.0
2008-11-05 10:28:00,156.49,156.82,156.48,156.745,139900000.0
2008-11-05 10:29:00,156.77,156.805,156.66,156.705,188600000.0
2008-11-05 10:30:00,156.68,156.73,156.62,156.705,166700000.0
2008-11-05 10:31:00,156.705,156.775,156.645,156.685,180800000.0
2008-11-05 10:32:00,156.685,156.72,156.485,156.705,147000000.0
2008-11-05 10:33:00,156.705,156.97,156.705,156.935,166200000.0
2008-11-05 10:34:00,156.935,156.955,156.725,156.795,166500000.0
2008-11-05 10:35:00,156.795,156.905,156.78,156.885,111500000.0
2008-11-05 10:36:00,156.885,156.9,156.76,156.76,129000000.0
2008-11-05 10:37:00,156.78,156.935,156.775,156.925,86700000.0
2008-11-05 10:38:00,156.93,157.06,156.85,156.895,144800000.0
2008-11-05 10:39:00,156.91,156.93,156.815,156.83,159100000.0
2008-11-05 10:40:00,156.845,156.885,156.68,156.695,152900000.0
2008-11-05 10:41:00,156.71,156.845,156.695,156.835,170000000.0
2008-11-05 10:42:00,156.835,156.885,156.79,156.83,166000000.0
2008-11-05 10:43:00,156.81,157.005,156.81,157.005,140700000.0
2008-11-05 10:44:00,157.005,157.185,156.955,157.17,164700000.0
2008-11-05 10:45:00,157.175,157.34,157.15,157.315,124700000.0
2008-11-05 10:46:00,157.325,157.39,157.29,157.33,168400000.0
2008-11-05 10:47:00,157.335,157.575,157.3,157.535,161100000.0
2008-11-05 10:48:00,157.54,157.695,157.43,157.455,236800000.0
2008-11-05 10:49:00,157.45,157.465,157.345,157.405,312300000.0
2008-11-05 10:50:00,157.415,157.545,157.37,157.445,256100000.0
2008-11-05 10:51:00,157.42,157.46,157.38,157.41,223800000.0
2008-11-05 10:52:00,157.415,157.465,157.41,157.455,112700000.0
2008-11-05 10:53:00,157.455,157.655,157.45,157.645,172400000.0
2008-11-05 10:54:00,157.645,157.805,157.63,157.78,153000000.0
2008-11-05 10:55:00,157.77,157.785,157.685,157.695,269600000.0
2008-11-05 10:56:00,157.695,157.72,157.655,157.675,100800000.0
2008-11-05 10:57:00,157.675,157.72,157.58,157.645,249200000.0
2008-11-05 10:58:00,157.62,157.685,157.615,157.67,132600000.0
2008-11-05 10:59:00,157.68,157.735,157.645,157.705,190700000.0
2008-11-05 11:00:00,157.72,157.725,157.555,157.575,570800001.0
2008-11-05 11:01:00,157.575,157.575,157.455,157.495,100700000.0
2008-11-05 11:02:00,157.495,157.545,157.475,157.495,163900000.0
2008-11-05 11:03:00,157.51,157.59,157.485,157.53,131500000.0
2008-11-05 11:04:00,157.53,157.56,157.415,157.415,160100000.0
2008-11-05 11:05:00,157.415,157.435,157.31,157.35,182000000.0
2008-11-05 11:06:00,157.335,157.365,157.275,157.325,159500000.0
2008-11-05 11:07:00,157.325,157.325,157.215,157.235,221600000.0
2008-11-05 11:08:00,157.235,157.455,157.23,157.43,161400000.0
2008-11-05 11:09:00,157.405,157.45,157.335,157.35,232600000.0
2008-11-05 11:10:00,157.335,157.44,157.33,157.415,138500000.0
2008-11-05 11:11:00,157.415,157.415,157.095,157.11,242199999.0
2008-11-05 11:12:00,157.125,157.225,157.1,157.155,152600000.0
2008-11-05 11:13:00,157.15,157.15,157.015,157.045,167600000.0
2008-11-05 11:14:00,157.04,157.075,156.945,156.975,194500000.0
2008-11-05 11:15:00,156.975,157.045,156.74,156.795,149400000.0
2008-11-05 11:16:00,156.795,156.84,156.685,156.735,184000000.0
2008-11-05 11:17:00,156.75,156.775,156.61,156.655,213300000.0
2008-11-05 11:18:00,156.66,156.675,156.5,156.535,287000000.0
2008-11-05 11:19:00,156.535,156.665,156.505,156.565,185900000.0
2008-11-05 11:20:00,156.565,156.58,156.385,156.385,235800000.0
2008-11-05 11:21:00,156.385,156.4,156.325,156.385,321600000.0
2008-11-05 11:22:00,156.385,156.445,156.3,156.3,260800000.0
2008-11-05 11:23:00,156.305,156.34,156.255,156.33,277600005.0
2008-11-05 11:24:00,156.32,156.355,156.12,156.12,190900000.0
2008-11-05 11:25:00,156.115,156.295,156.115,156.295,359700000.0
2008-11-05 11:26:00,156.29,156.445,156.27,156.32,254700000.0
2008-11-05 11:27:00,156.32,156.37,156.26,156.37,151400000.0
2008-11-05 11:28:00,156.365,156.37,156.29,156.345,114300000.0
2008-11-05 11:29:00,156.335,156.46,156.335,156.405,242300000.0
2008-11-05 11:30:00,156.385,156.39,156.13,156.15,162700000.0
2008-11-05 11:31:00,156.15,156.25,156.07,156.25,134200000.0
2008-11-05 11:32:00,156.245,156.285,156.2,156.25,134700000.0
2008-11-05 11:33:00,156.245,156.34,156.215,156.215,151800000.0
2008-11-05 11:34:00,156.24,156.36,156.24,156.24,125200000.0
2008-11-05 11:35:00,156.245,156.29,156.175,156.265,194300000.0
2008-11-05 11:36:00,156.27,156.33,156.25,156.265,143700000.0
2008-11-05 11:37:00,156.255,156.275,156.24,156.24,109200000.0
2008-11-05 11:38:00,156.245,156.26,156.07,156.115,157900000.0
2008-11-05 11:39:00,156.105,156.13,155.94,156.0,151000000.0
2008-11-05 11:40:00,156.0,156.0,155.715,155.775,163200000.0
2008-11-05 11:41:00,155.775,155.88,155.685,155.755,157600000.0
2008-11-05 11:42:00,155.755,155.885,155.66,155.785,184800000.0
2008-11-05 11:43:00,155.815,155.955,155.765,155.935,136000000.0
2008-11-05 11:44:00,155.935,156.035,155.925,155.94,141200000.0
2008-11-05 11:45:00,155.95,155.955,155.76,155.765,136800000.0
2008-11-05 11:46:00,155.77,155.77,155.44,155.465,188900000.0
2008-11-05 11:47:00,155.465,155.695,155.43,155.695,188600000.0
2008-11-05 11:48:00,155.695,155.755,155.665,155.755,84400000.0
2008-11-05 11:49:00,155.76,155.815,155.735,155.8,136800000.0
2008-11-05 11:50:00,155.805,155.805,155.585,155.665,118500000.0
2008-11-05 11:51:00,155.665,155.725,155.63,155.63,123600000.0
2008-11-05 11:52:00,155.635,155.65,155.46,155.56,175300000.0
2008-11-05 11:53:00,155.555,155.56,155.38,155.405,211600000.0
2008-11-05 11:54:00,155.42,155.52,155.405,155.46,140900000.0
2008-11-05 11:55:00,155.445,155.505,155.405,155.505,171800000.0
2008-11-05 11:56:00,155.5,155.535,155.325,155.335,140400000.0
2008-11-05 11:57:00,155.345,155.42,155.31,155.39,204300000.0
2008-11-05 11:58:00,155.395,155.4,155.245,155.25,183800000.0
2008-11-05 11:59:00,155.25,155.435,155.175,155.435,166200000.0
2008-11-05 12:00:00,155.435,155.485,155.345,155.475,228900000.0
2008-11-05 12:01:00,155.48,155.585,155.455,155.585,80400000.0
2008-11-05 12:02:00,155.595,155.71,155.595,155.7,90700000.0
2008-11-05 12:03:00,155.7,155.71,155.62,155.695,111500000.0
2008-11-05 12:04:00,155.705,155.72,155.515,155.545,189000000.0
2008-11-05 12:05:00,155.545,155.61,155.505,155.605,102200000.0
2008-11-05 12:06:00,155.6,155.62,155.565,155.595,98400000.0
2008-11-05 12:07:00,155.61,155.715,155.585,155.705,97500000.0
2008-11-05 12:08:00,155.71,155.725,155.625,155.66,110600000.0
2008-11-05 12:09:00,155.665,155.715,155.655,155.695,69600000.0
2008-11-05 12:10:00,155.705,155.755,155.62,155.64,149800000.0
2008-11-05 12:11:00,155.65,155.74,155.64,155.7,244300000.0
2008-11-05 12:12:00,155.7,155.71,155.59,155.655,158800000.0
2008-11-05 12:13:00,155.66,155.67,155.625,155.655,83600000.0
2008-11-05 12:14:00,155.665,155.67,155.5,155.5,89700000.0
2008-11-05 12:15:00,155.49,155.605,155.47,155.605,100100000.0
2008-11-05 12:16:00,155.595,155.595,155.495,155.54,82800000.0
2008-11-05 12:17:00,155.54,155.625,155.54,155.61,100800000.0
2008-11-05 12:18:00,155.615,155.71,155.595,155.675,124500000.0
2008-11-05 12:19:00,155.675,155.7,155.55,155.665,192400000.0
2008-11-05 12:20:00,155.665,155.665,155.53,155.63,91000000.0
2008-11-05 12:21:00,155.635,155.715,155.615,155.705,87900000.0
2008-11-05 12:22:00,155.7,155.81,155.675,155.81,83900000.0
2008-11-05 12:23:00,155.815,155.88,155.785,155.875,72400000.0
2008-11-05 12:24:00,155.885,156.045,155.835,156.045,102700000.0
2008-11-05 12:25:00,156.04,156.46,156.0,156.445,209100000.0
2008-11-05 12:26:00,156.405,156.465,156.365,156.41,167500000.0
2008-11-05 12:27:00,156.405,156.485,156.375,156.485,145600000.0
2008-11-05 12:28:00,156.47,156.515,156.375,156.435,161400000.0
2008-11-05 12:29:00,156.44,156.445,156.375,156.41,99900000.0
2008-11-05 12:30:00,156.41,156.43,156.345,156.36,87200000.0
2008-11-05 12:31:00,156.365,156.435,156.365,156.43,137800000.0
2008-11-05 12:32:00,156.43,156.585,156.385,156.505,142200000.0
2008-11-05 12:33:00,156.525,156.55,156.4,156.4,142900000.0
2008-11-05 12:34:00,156.415,156.445,156.375,156.445,128600000.0
2008-11-05 12:35:00,156.435,156.695,156.42,156.675,224200000.0
2008-11-05 12:36:00,156.675,156.825,156.54,156.565,160800000.0
2008-11-05 12:37:00,156.56,156.765,156.56,156.765,107100000.0
2008-11-05 12:38:00,156.765,156.86,156.725,156.79,143400000.0
2008-11-05 12:39:00,156.79,157.035,156.76,156.88,172500000.0
2008-11-05 12:40:00,156.895,156.995,156.835,156.86,152900000.0
2008-11-05 12:41:00,156.86,156.97,156.845,156.905,140400000.0
2008-11-05 12:42:00,156.905,156.92,156.71,156.74,164400000.0
2008-11-05 12:43:00,156.755,156.905,156.745,156.745,169600000.0
2008-11-05 12:44:00,156.745,156.84,156.745,156.83,77300000.0
2008-11-05 12:45:00,156.83,156.92,156.81,156.91,78900000.0
2008-11-05 12:46:00,156.915,156.975,156.875,156.905,230700000.0
2008-11-05 12:47:00,156.91,157.105,156.905,157.05,201800000.0
2008-11-05 12:48:00,157.05,157.2,157.04,157.04,242300000.0
2008-11-05 12:49:00,157.03,157.38,157.01,157.265,210700000.0
2008-11-05 12:50:00,157.275,157.435,157.245,157.435,157200000.0
2008-11-05 12:51:00,157.44,157.585,157.41,157.425,153300000.0
2008-11-05 12:52:00,157.43,157.44,157.1,157.115,185300000.0
2008-11-05 12:53:00,157.125,157.185,157.03,157.125,192200000.0
2008-11-05 12:54:00,157.11,157.195,157.09,157.11,130700000.0
2008-11-05 12:55:00,157.13,157.135,157.025,157.125,75400000.0
2008-11-05 12:56:00,157.125,157.17,156.98,157.05,124400000.0
2008-11-05 12:57:00,157.055,157.185,157.03,157.055,170900000.0
2008-11-05 12:58:00,157.085,157.18,157.085,157.15,98400000.0
2008-11-05 12:59:00,157.155,157.205,156.995,157.01,118800000.0
2008-11-05 13:00:00,157.015,157.085,157.015,157.085,77500000.0
2008-11-05 13:01:00,157.1,157.255,157.075,157.165,142800000.0
2008-11-05 13:02:00,157.18,157.21,157.11,157.175,114400000.0
2008-11-05 13:03:00,157.185,157.24,157.06,157.19,348700000.0
2008-11-05 13:04:00,157.19,157.19,156.875,157.04,177900000.0
2008-11-05 13:05:00,157.06,157.08,156.93,156.95,184600000.0
2008-11-05 13:06:00,156.96,157.07,156.86,157.07,164000000.0
2008-11-05 13:07:00,157.035,157.075,156.985,156.99,345300000.0
2008-11-05 13:08:00,156.99,157.015,156.945,157.01,209100000.0
2008-11-05 13:09:00,157.01,157.105,156.78,157.025,284500000.0
2008-11-05 13:10:00,157.01,157.05,156.94,156.995,165700000.0
2008-11-05 13:11:00,156.995,157.145,156.95,157.135,110200000.0
2008-11-05 13:12:00,157.145,157.27,157.065,157.225,146800000.0
2008-11-05 13:13:00,157.245,157.245,157.09,157.11,119900000.0
2008-11-05 13:14:00,157.11,157.2,157.045,157.09,173500000.0
2008-11-05 13:15:00,157.105,157.135,157.035,157.075,131000000.0
2008-11-05 13:16:00,157.075,157.095,157.05,157.07,113800000.0
2008-11-05 13:17:00,157.065,157.075,156.965,157.065,209800000.0
2008-11-05 13:18:00,157.07,157.145,157.065,157.145,103900000.0
2008-11-05 13:19:00,157.105,157.265,157.105,157.205,127400000.0
2008-11-05 13:20:00,157.145,157.3,157.135,157.285,101700000.0
2008-11-05 13:21:00,157.29,157.36,157.265,157.33,113600000.0
2008-11-05 13:22:00,157.32,157.375,157.295,157.37,63600000.0
2008-11-05 13:23:00,157.375,157.375,157.33,157.365,75600000.0
2008-11-05 13:24:00,157.37,157.51,157.245,157.255,194400000.0
2008-11-05 13:25:00,157.235,157.235,157.085,157.135,151800000.0
2008-11-05 13:26:00,157.14,157.16,157.065,157.105,148800000.0
2008-11-05 13:27:00,157.11,157.12,157.03,157.075,66599999.0
2008-11-05 13:28:00,157.07,157.075,156.97,157.015,177199999.0
2008-11-05 13:29:00,157.015,157.09,157.0,157.055,131200000.0
2008-11-05 13:30:00,157.055,157.07,157.015,157.05,75400000.0
2008-11-05 13:31:00,157.05,157.05,156.925,156.97,59493750.0
2008-11-05 13:32:00,156.975,157.07,156.925,157.07,127200000.0
2008-11-05 13:33:00,157.06,157.25,157.06,157.175,171900000.0
2008-11-05 13:34:00,157.16,157.25,157.11,157.16,145800000.0
2008-11-05 13:35:00,157.145,157.34,157.145,157.305,218000000.0
2008-11-05 13:36:00,157.315,157.365,157.275,157.275,134400000.0
2008-11-05 13:37:00,157.275,157.305,157.2,157.22,133800000.0
2008-11-05 13:38:00,157.23,157.275,157.21,157.25,90000000.0
2008-11-05 13:39:00,157.25,157.315,157.25,157.295,74400000.0
2008-11-05 13:40:00,157.29,157.36,157.285,157.31,139800000.0
2008-11-05 13:41:00,157.315,157.405,157.28,157.33,124800000.0
2008-11-05 13:42:00,157.335,157.42,157.31,157.35,131700000.0
2008-11-05 13:43:00,157.355,157.415,157.305,157.375,136800000.0
2008-11-05 13:44:00,157.375,157.535,157.35,157.515,170400000.0
2008-11-05 13:45:00,157.515,157.595,157.515,157.575,150600000.0
2008-11-05 13:46:00,157.575,157.625,157.48,157.495,191100000.0
2008-11-05 13:47:00,157.485,157.92,157.485,157.92,178600000.0
2008-11-05 13:48:00,157.91,158.145,157.91,158.06,314700000.0
2008-11-05 13:49:00,158.065,158.08,157.91,157.93,271900000.0
2008-11-05 13:50:00,157.925,158.27,157.925,158.27,136200000.0
2008-11-05 13:51:00,158.235,158.325,158.12,158.125,156300000.0
2008-11-05 13:52:00,158.13,158.415,158.125,158.335,195600000.0
2008-11-05 13:53:00,158.325,158.75,158.325,158.555,252400000.0
2008-11-05 13:54:00,158.565,158.75,158.565,158.605,200400000.0
2008-11-05 13:55:00,158.605,158.705,158.53,158.625,150000000.0
2008-11-05 13:56:00,158.625,158.895,158.545,158.885,227400000.0
2008-11-05 13:57:00,158.895,159.14,158.895,159.11,229200000.0
2008-11-05 13:58:00,159.13,159.135,158.91,159.04,279600000.0
2008-11-05 13:59:00,159.055,159.195,158.985,159.095,193700000.0
2008-11-05 14:00:00,159.085,159.095,158.75,158.775,269500000.0
2008-11-05 14:01:00,158.775,158.81,158.725,158.76,166000000.0
2008-11-05 14:02:00,158.765,158.835,158.71,158.76,156900000.0
2008-11-05 14:03:00,158.77,158.985,158.77,158.96,186000000.0
2008-11-05 14:04:00,158.965,158.995,158.89,158.91,203100000.0
2008-11-05 14:05:00,158.91,159.14,158.91,159.005,234400000.0
2008-11-05 14:06:00,159.015,159.015,158.795,158.845,260700000.0
2008-11-05 14:07:00,158.84,158.89,158.815,158.865,170800000.0
2008-11-05 14:08:00,158.855,159.105,158.835,158.94,201100000.0
2008-11-05 14:09:00,158.92,158.94,158.765,158.815,204100000.0
2008-11-05 14:10:00,158.83,158.85,158.655,158.665,366300000.0
2008-11-05 14:11:00,158.655,158.745,158.62,158.66,154000000.0
2008-11-05 14:12:00,158.67,158.675,158.555,158.67,175200000.0
2008-11-05 14:13:00,158.67,158.67,158.57,158.595,182500000.0
2008-11-05 14:14:00,158.605,158.705,158.605,158.705,126400000.0
2008-11-05 14:15:00,158.69,158.735,158.61,158.61,166800000.0
2008-11-05 14:16:00,158.61,158.61,158.545,158.56,147600000.0
2008-11-05 14:17:00,158.555,158.615,158.475,158.605,133500000.0
2008-11-05 14:18:00,158.61,158.68,158.5,158.55,240100000.0
2008-11-05 14:19:00,158.55,158.575,158.445,158.465,300600000.0
2008-11-05 14:20:00,158.475,158.485,158.4,158.435,97100000.0
2008-11-05 14:21:00,158.45,158.46,158.29,158.3,83000000.0
2008-11-05 14:22:00,158.3,158.47,158.285,158.42,166700000.0
2008-11-05 14:23:00,158.435,158.465,158.33,158.36,123900000.0
2008-11-05 14:24:00,158.36,158.39,158.275,158.29,198000000.0
2008-11-05 14:25:00,158.29,158.3,158.19,158.2,149400000.0
2008-11-05 14:26:00,158.205,158.275,158.19,158.265,168000000.0
2008-11-05 14:27:00,158.275,158.45,158.275,158.45,212100000.0
2008-11-05 14:28:00,158.445,158.49,158.305,158.47,216100000.0
2008-11-05 14:29:00,158.47,158.625,158.395,158.4,276900000.0
2008-11-05 14:30:00,158.395,158.435,158.185,158.185,269700000.0
2008-11-05 14:31:00,158.185,158.315,158.18,158.25,194400000.0
2008-11-05 14:32:00,158.26,158.275,158.22,158.265,167700000.0
2008-11-05 14:33:00,158.255,158.255,158.07,158.085,180000000.0
2008-11-05 14:34:00,158.05,158.06,157.73,157.765,215100000.0
2008-11-05 14:35:00,157.765,157.84,157.735,157.84,202000000.0
2008-11-05 14:36:00,157.845,157.96,157.8,157.955,183900000.0
2008-11-05 14:37:00,157.955,158.025,157.915,157.955,163500000.0
2008-11-05 14:38:00,157.955,157.99,157.93,157.99,118800000.0
2008-11-05 14:39:00,157.99,158.185,157.99,158.185,154800000.0
2008-11-05 14:40:00,158.15,158.495,158.15,158.425,201500000.0
2008-11-05 14:41:00,158.435,158.435,158.31,158.425,198300000.0
2008-11-05 14:42:00,158.425,158.485,158.355,158.355,188700000.0
2008-11-05 14:43:00,158.345,158.345,158.07,158.075,139800000.0
2008-11-05 14:44:00,158.07,158.115,158.0,158.075,165900000.0
2008-11-05 14:45:00,158.065,158.095,158.045,158.055,120000000.0
2008-11-05 14:46:00,158.07,158.08,157.89,157.895,137400000.0
2008-11-05 14:47:00,157.905,157.955,157.835,157.9,124800000.0
2008-11-05 14:48:00,157.91,157.925,157.78,157.89,239800000.0
2008-11-05 14:49:00,157.895,157.99,157.83,157.985,179400000.0
2008-11-05 14:50:00,157.975,158.04,157.95,157.995,161000000.0
2008-11-05 14:51:00,157.965,158.015,157.86,157.915,213200000.0
2008-11-05 14:52:00,157.91,157.965,157.825,157.92,195600000.0
2008-11-05 14:53:00,157.91,157.95,157.875,157.88,369600000.0
2008-11-05 14:54:00,157.88,157.925,157.83,157.915,141600000.0
2008-11-05 14:55:00,157.925,157.925,157.81,157.815,87600000.0
2008-11-05 14:56:00,157.815,157.89,157.81,157.855,75600000.0
2008-11-05 14:57:00,157.865,157.905,157.81,157.885,82800000.0
2008-11-05 14:58:00,157.875,157.945,157.855,157.945,82800000.0
2008-11-05 14:59:00,157.94,158.205,157.93,158.14,127000000.0
2008-11-05 15:00:00,158.15,158.27,158.11,158.17,130800000.0
2008-11-05 15:01:00,158.17,158.185,158.025,158.135,142200000.0
2008-11-05 15:02:00,158.15,158.18,158.12,158.14,100800000.0
2008-11-05 15:03:00,158.15,158.15,157.965,158.0,167400000.0
2008-11-05 15:04:00,157.995,158.065,157.87,157.88,163800000.0
2008-11-05 15:05:00,157.87,157.93,157.845,157.905,163600000.0
2008-11-05 15:06:00,157.88,157.925,157.84,157.905,172800000.0
2008-11-05 15:07:00,157.915,157.95,157.63,157.665,215000000.0
2008-11-05 15:08:00,157.655,157.745,157.585,157.715,178300000.0
2008-11-05 15:09:00,157.72,157.875,157.63,157.73,265399999.0
2008-11-05 15:10:00,157.735,157.775,157.715,157.745,102200000.0
2008-11-05 15:11:00,157.755,157.86,157.7,157.82,245700000.0
2008-11-05 15:12:00,157.835,157.95,157.755,157.895,148400000.0
2008-11-05 15:13:00,157.92,158.07,157.85,158.005,200200000.0
2008-11-05 15:14:00,158.005,158.09,157.85,157.85,235200000.0
2008-11-05 15:15:00,157.82,157.87,157.63,157.695,361600000.0
2008-11-05 15:16:00,157.675,157.685,157.195,157.335,259000000.0
2008-11-05 15:17:00,157.335,157.565,157.29,157.545,200700000.0
2008-11-05 15:18:00,157.545,157.545,157.44,157.44,97300000.0
2008-11-05 15:19:00,157.445,157.445,157.295,157.4,147000000.0
2008-11-05 15:20:00,157.41,157.545,157.38,157.515,166500000.0
2008-11-05 15:21:00,157.53,157.55,157.455,157.525,120200000.0
2008-11-05 15:22:00,157.52,157.62,157.5,157.5,166000000.0
2008-11-05 15:23:00,157.51,157.55,157.465,157.505,164200000.0
2008-11-05 15:24:00,157.505,157.615,157.505,157.59,119900000.0
2008-11-05 15:25:00,157.6,157.745,157.565,157.745,153100000.0
2008-11-05 15:26:00,157.735,157.875,157.735,157.865,124800000.0
2008-11-05 15:27:00,157.865,157.865,157.575,157.575,152400000.0
2008-11-05 15:28:00,157.575,157.575,157.35,157.46,181000000.0
2008-11-05 15:29:00,157.465,157.66,157.465,157.66,127600000.0
2008-11-05 15:30:00,157.665,157.875,157.665,157.805,125200000.0
2008-11-05 15:31:00,157.805,157.885,157.795,157.835,155400000.0
2008-11-05 15:32:00,157.835,157.92,157.83,157.86,135200000.0
2008-11-05 15:33:00,157.875,158.185,157.855,158.1,147100000.0
2008-11-05 15:34:00,158.095,158.16,158.035,158.085,145200000.0
2008-11-05 15:35:00,158.075,158.145,157.98,158.1,113400000.0
2008-11-05 15:36:00,158.095,158.15,158.065,158.125,141000000.0
2008-11-05 15:37:00,158.115,158.145,158.045,158.125,115000000.0
2008-11-05 15:38:00,158.135,158.245,158.135,158.165,150500000.0
2008-11-05 15:39:00,158.15,158.2,158.075,158.15,121600000.0
2008-11-05 15:40:00,158.14,158.21,158.11,158.205,124900000.0
2008-11-05 15:41:00,158.17,158.23,158.135,158.185,138900000.0
2008-11-05 15:42:00,158.195,158.24,158.125,158.14,154900000.0
2008-11-05 15:43:00,158.125,158.155,158.085,158.13,127500000.0
2008-11-05 15:44:00,158.14,158.15,158.05,158.075,108200000.0
2008-11-05 15:45:00,158.08,158.19,158.075,158.085,136100000.0
2008-11-05 15:46:00,158.085,158.125,158.045,158.07,134100000.0
2008-11-05 15:47:00,158.07,158.155,158.065,158.13,101400000.0
2008-11-05 15:48:00,158.145,158.225,158.125,158.145,149400000.0
2008-11-05 15:49:00,158.145,158.315,158.1,158.295,193900000.0
2008-11-05 15:50:00,158.3,158.395,158.3,158.385,115700000.0
2008-11-05 15:51:00,158.39,158.5,158.27,158.28,220900000.0
2008-11-05 15:52:00,158.295,158.32,158.28,158.295,211200000.0
2008-11-05 15:53:00,158.295,158.385,158.295,158.345,74400000.0
2008-11-05 15:54:00,158.34,158.44,158.3,158.43,118800000.0
2008-11-05 15:55:00,158.435,158.56,158.43,158.46,129600000.0
2008-11-05 15:56:00,158.455,158.525,158.455,158.5,111600000.0
2008-11-05 15:57:00,158.495,158.495,158.34,158.4,122400000.0
2008-11-05 15:58:00,158.415,158.455,158.34,158.44,135000000.0
2008-11-05 15:59:00,158.435,158.455,158.3,158.3,120600000.0
2008-11-05 16:00:00,158.325,158.43,158.29,158.39,156400000.0
2008-11-05 16:01:00,158.39,158.495,158.385,158.495,155400000.0
2008-11-05 16:02:00,158.49,158.54,158.475,158.5,138000000.0
2008-11-05 16:03:00,158.505,158.61,158.495,158.605,112800000.0
2008-11-05 16:04:00,158.615,158.665,158.585,158.665,111600000.0
2008-11-05 16:05:00,158.66,158.7,158.565,158.605,157800000.0
2008-11-05 16:06:00,158.605,158.675,158.59,158.6,161400000.0
2008-11-05 16:07:00,158.605,158.65,158.555,158.63,125400000.0
2008-11-05 16:08:00,158.645,158.83,158.645,158.825,154300000.0
2008-11-05 16:09:00,158.8,158.815,158.69,158.715,111800000.0
2008-11-05 16:10:00,158.72,158.72,158.54,158.545,124400000.0
2008-11-05 16:11:00,158.54,158.555,158.47,158.47,93000000.0
2008-11-05 16:12:00,158.465,158.505,158.43,158.505,103200000.0
2008-11-05 16:13:00,158.52,158.525,158.445,158.46,163500000.0
2008-11-05 16:14:00,158.465,158.465,158.3,158.34,138900000.0
2008-11-05 16:15:00,158.345,158.405,158.21,158.26,204700000.0
2008-11-05 16:16:00,158.26,158.28,158.11,158.255,278600000.0
2008-11-05 16:17:00,158.26,158.285,158.225,158.255,110400000.0
2008-11-05 16:18:00,158.245,158.33,158.21,158.325,108000000.0
2008-11-05 16:19:00,158.315,158.315,158.24,158.27,127800000.0
2008-11-05 16:20:00,158.26,158.365,158.185,158.36,141000000.0
2008-11-05 16:21:00,158.365,158.4,158.27,158.33,196800000.0
2008-11-05 16:22:00,158.33,158.415,158.3,158.32,218400000.0
2008-11-05 16:23:00,158.32,158.435,158.32,158.34,272800000.0
2008-11-05 16:24:00,158.335,158.57,158.33,158.435,200400000.0
2008-11-05 16:25:00,158.46,158.47,158.41,158.46,91200000.0
2008-11-05 16:26:00,158.47,158.55,158.455,158.525,101100000.0
2008-11-05 16:27:00,158.485,158.5,158.375,158.39,175800000.0
2008-11-05 16:28:00,158.39,158.565,158.38,158.485,123000000.0
2008-11-05 16:29:00,158.49,158.51,158.32,158.425,202200000.0
2008-11-05 16:30:00,158.44,158.55,158.42,158.47,178681250.0
2008-11-05 16:31:00,158.47,158.725,158.46,158.64,176100000.0
2008-11-05 16:32:00,158.64,158.64,158.205,158.225,202700000.0
2008-11-05 16:33:00,158.215,158.34,158.145,158.245,200100000.0
2008-11-05 16:34:00,158.245,158.315,158.21,158.235,178500000.0
2008-11-05 16:35:00,158.225,158.33,158.225,158.3,176400000.0
2008-11-05 16:36:00,158.3,158.34,158.235,158.26,177600000.0
2008-11-05 16:37:00,158.265,158.36,158.225,158.285,163800000.0
2008-11-05 16:38:00,158.295,158.315,158.045,158.115,195000000.0
2008-11-05 16:39:00,158.115,158.415,158.115,158.335,205700000.0
2008-11-05 16:40:00,158.335,158.405,158.075,158.1,189600000.0
2008-11-05 16:41:00,158.105,158.285,158.105,158.225,215000000.0
2008-11-05 16:42:00,158.23,158.235,157.93,158.07,163200000.0
2008-11-05 16:43:00,158.07,158.13,157.935,158.045,166800000.0
2008-11-05 16:44:00,158.045,158.065,157.8,157.805,458400001.0
2008-11-05 16:45:00,157.795,157.915,157.68,157.78,181000000.0
2008-11-05 16:46:00,157.78,157.795,157.635,157.675,187800000.0
2008-11-05 16:47:00,157.675,157.785,157.65,157.655,153600000.0
2008-11-05 16:48:00,157.66,157.91,157.59,157.865,152400000.0
2008-11-05 16:49:00,157.855,158.03,157.765,157.84,217500000.0
2008-11-05 16:50:00,157.85,157.945,157.775,157.85,286400000.0
2008-11-05 16:51:00,157.85,157.905,157.7,157.735,182000000.0
2008-11-05 16:52:00,157.745,157.825,157.71,157.78,168800000.0
2008-11-05 16:53:00,157.775,157.84,157.66,157.78,159600000.0
2008-11-05 16:54:00,157.78,158.09,157.765,158.075,156000000.0
2008-11-05 16:55:00,158.075,158.13,158.0,158.05,153600000.0
2008-11-05 16:56:00,158.045,158.175,158.025,158.145,172800000.0
2008-11-05 16:57:00,158.14,158.435,158.13,158.425,148200000.0
2008-11-05 16:58:00,158.43,158.5,158.41,158.43,128200000.0
2008-11-05 16:59:00,158.425,158.49,158.295,158.42,223200000.0
2008-11-05 17:00:00,158.43,158.6,158.285,158.55,129400000.0
2008-11-05 17:01:00,158.55,158.63,158.455,158.46,124000000.0
2008-11-05 17:02:00,158.47,158.685,158.47,158.615,192400000.0
2008-11-05 17:03:00,158.615,158.915,158.57,158.91,192000000.0
2008-11-05 17:04:00,158.93,159.11,158.93,159.075,181800000.0
2008-11-05 17:05:00,159.06,159.105,158.915,158.92,140000000.0
2008-11-05 17:06:00,158.92,158.93,158.87,158.89,148800000.0
2008-11-05 17:07:00,158.885,159.03,158.88,159.01,157200000.0
2008-11-05 17:08:00,159.025,159.285,159.025,159.1,183400000.0
2008-11-05 17:09:00,159.1,159.73,159.095,159.615,208600000.0
2008-11-05 17:10:00,159.59,159.675,159.445,159.445,191000000.0
2008-11-05 17:11:00,159.445,159.6,159.43,159.43,184800000.0
2008-11-05 17:12:00,159.425,159.73,159.365,159.71,187200000.0
2008-11-05 17:13:00,159.72,159.82,159.66,159.72,192000000.0
2008-11-05 17:14:00,159.725,159.765,159.515,159.695,167800000.0
2008-11-05 17:15:00,159.7,160.315,159.7,160.27,274000000.0
2008-11-05 17:16:00,160.27,160.275,160.08,160.18,276400000.0
2008-11-05 17:17:00,160.175,160.18,159.785,159.87,223800000.0
2008-11-05 17:18:00,159.89,160.185,159.89,160.18,227500000.0
2008-11-05 17:19:00,160.175,160.355,160.135,160.35,294000000.0
2008-11-05 17:20:00,160.355,160.63,160.28,160.55,334800000.0
2008-11-05 17:21:00,160.55,160.56,160.3,160.33,177800000.0
2008-11-05 17:22:00,160.335,160.35,160.245,160.28,132000000.0
2008-11-05 17:23:00,160.295,160.325,160.085,160.085,175200000.0
2008-11-05 17:24:00,160.085,160.095,159.905,159.925,159000000.0
2008-11-05 17:25:00,159.93,159.96,159.755,159.91,163800000.0
2008-11-05 17:26:00,159.905,159.98,159.85,159.96,145200000.0
2008-11-05 17:27:00,159.965,160.005,159.915,160.0,102600000.0
2008-11-05 17:28:00,159.985,160.295,159.985,160.285,144400000.0
2008-11-05 17:29:00,160.295,160.32,160.12,160.215,145600000.0
2008-11-05 17:30:00,160.21,160.585,160.195,160.575,175600000.0
2008-11-05 17:31:00,160.58,160.64,160.465,160.57,261400000.0
2008-11-05 17:32:00,160.58,160.62,160.465,160.47,196800000.0
2008-11-05 17:33:00,160.47,160.49,160.34,160.34,353200000.0
2008-11-05 17:34:00,160.34,160.38,160.19,160.215,148800000.0
2008-11-05 17:35:00,160.21,160.315,160.16,160.16,159000000.0
2008-11-05 17:36:00,160.16,160.175,159.955,160.035,153000000.0
2008-11-05 17:37:00,160.035,160.38,160.025,160.245,163000000.0
2008-11-05 17:38:00,160.225,160.305,160.18,160.29,154000000.0
2008-11-05 17:39:00,160.285,160.345,160.175,160.26,230400001.0
2008-11-05 17:40:00,160.265,160.485,160.265,160.48,141600000.0
2008-11-05 17:41:00,160.48,160.55,160.365,160.495,139800000.0
2008-11-05 17:42:00,160.505,160.64,160.455,160.6,133200000.0
2008-11-05 17:43:00,160.595,160.66,160.49,160.55,150200000.0
2008-11-05 17:44:00,160.55,160.595,160.47,160.47,148200000.0
2008-11-05 17:45:00,160.47,160.515,160.385,160.395,189900000.0
2008-11-05 17:46:00,160.395,160.445,160.29,160.34,164400000.0
2008-11-05 17:47:00,160.305,160.455,160.305,160.44,177600000.0
2008-11-05 17:48:00,160.44,160.485,160.38,160.46,156300000.0
2008-11-05 17:49:00,160.46,160.735,160.435,160.7,128800000.0
2008-11-05 17:50:00,160.71,160.81,160.55,160.64,173400000.0
2008-11-05 17:51:00,160.63,160.64,160.385,160.45,168000000.0
2008-11-05 17:52:00,160.455,160.455,160.23,160.255,157500000.0
2008-11-05 17:53:00,160.255,160.31,160.205,160.31,138600000.0
2008-11-05 17:54:00,160.305,160.565,160.305,160.565,125600000.0
2008-11-05 17:55:00,160.58,160.665,160.495,160.52,172200000.0
2008-11-05 17:56:00,160.53,160.61,160.355,160.475,210800000.0
2008-11-05 17:57:00,160.44,160.475,160.39,160.465,144600000.0
2008-11-05 17:58:00,160.465,160.47,160.135,160.185,185700000.0
2008-11-05 17:59:00,160.185,160.68,160.18,160.64,170600000.0
2008-11-05 18:00:00,160.64,160.71,160.54,160.54,189000000.0
2008-11-05 18:01:00,160.545,160.65,160.545,160.65,102000000.0
2008-11-05 18:02:00,160.66,160.735,160.62,160.69,133200000.0
2008-11-05 18:03:00,160.685,160.715,160.645,160.69,120000000.0
2008-11-05 18:04:00,160.695,160.755,160.58,160.58,136800000.0
2008-11-05 18:05:00,160.57,160.615,160.405,160.485,131800000.0
2008-11-05 18:06:00,160.49,160.715,160.49,160.71,163800000.0
2008-11-05 18:07:00,160.715,160.77,160.555,160.77,153400000.0
2008-11-05 18:08:00,160.775,160.81,160.575,160.64,137200000.0
2008-11-05 18:09:00,160.625,160.715,160.555,160.57,188100000.0
2008-11-05 18:10:00,160.555,160.6,160.46,160.53,150900000.0
2008-11-05 18:11:00,160.54,160.54,160.485,160.505,96400000.0
2008-11-05 18:12:00,160.5,160.54,160.4,160.485,156200000.0
2008-11-05 18:13:00,160.5,160.61,160.45,160.61,169700000.0
2008-11-05 18:14:00,160.62,160.655,160.52,160.62,137000000.0
2008-11-05 18:15:00,160.625,160.755,160.625,160.725,151900000.0
2008-11-05 18:16:00,160.725,160.76,160.46,160.48,136500000.0
2008-11-05 18:17:00,160.49,160.61,160.49,160.545,142300000.0
2008-11-05 18:18:00,160.545,160.545,160.395,160.52,164900000.0
2008-11-05 18:19:00,160.52,160.655,160.505,160.64,172300000.0
2008-11-05 18:20:00,160.64,160.72,160.57,160.675,141800000.0
2008-11-05 18:21:00,160.675,160.71,160.59,160.595,140600000.0
2008-11-05 18:22:00,160.6,160.6,160.385,160.425,175100000.0
2008-11-05 18:23:00,160.425,160.475,160.325,160.325,189500000.0
2008-11-05 18:24:00,160.33,160.365,160.29,160.295,121900000.0
2008-11-05 18:25:00,160.29,160.37,160.265,160.31,110300000.0
2008-11-05 18:26:00,160.31,160.335,160.23,160.285,139600000.0
2008-11-05 18:27:00,160.29,160.29,160.165,160.18,185200000.0
2008-11-05 18:28:00,160.18,160.2,159.945,159.985,206600000.0
2008-11-05 18:29:00,159.995,160.055,159.92,160.035,200100000.0
2008-11-05 18:30:00,159.995,160.015,159.71,159.725,200000000.0
2008-11-05 18:31:00,159.715,159.755,159.595,159.715,181700000.0
2008-11-05 18:32:00,159.715,159.835,159.65,159.685,175400000.0
2008-11-05 18:33:00,159.685,159.755,159.595,159.705,158800000.0
2008-11-05 18:34:00,159.715,159.73,159.66,159.715,139400000.0
2008-11-05 18:35:00,159.72,159.855,159.705,159.755,140600000.0
2008-11-05 18:36:00,159.755,159.795,159.705,159.76,126600000.0
2008-11-05 18:37:00,159.77,159.92,159.68,159.92,159900000.0
2008-11-05 18:38:00,159.85,159.85,159.67,159.83,191600000.0
2008-11-05 18:39:00,159.83,159.9,159.755,159.765,131400000.0
2008-11-05 18:40:00,159.73,159.85,159.715,159.75,175200000.0
2008-11-05 18:41:00,159.76,160.01,159.76,160.01,120800000.0
2008-11-05 18:42:00,160.01,160.025,159.8,159.84,238800000.0
2008-11-05 18:43:00,159.845,159.88,159.75,159.865,141600000.0
2008-11-05 18:44:00,159.865,160.035,159.865,159.95,163000000.0
2008-11-05 18:45:00,159.88,159.915,159.66,159.705,171400000.0
2008-11-05 18:46:00,159.71,159.725,159.53,159.56,108000000.0
2008-11-05 18:47:00,159.55,159.715,159.495,159.665,115600000.0
2008-11-05 18:48:00,159.665,159.675,159.59,159.635,89600000.0
2008-11-05 18:49:00,159.625,159.67,159.515,159.625,106000000.0
2008-11-05 18:50:00,159.635,159.685,159.57,159.6,135200000.0
2008-11-05 18:51:00,159.62,159.68,159.48,159.57,149000000.0
2008-11-05 18:52:00,159.575,159.82,159.565,159.81,124800000.0
2008-11-05 18:53:00,159.8,159.87,159.71,159.81,114000000.0
2008-11-05 18:54:00,159.805,159.82,159.71,159.78,131000000.0
2008-11-05 18:55:00,159.775,159.865,159.715,159.865,113000000.0
2008-11-05 18:56:00,159.865,159.89,159.74,159.78,113500000.0
2008-11-05 18:57:00,159.78,159.915,159.705,159.725,286400000.0
2008-11-05 18:58:00,159.73,159.78,159.67,159.67,172800000.0
2008-11-05 18:59:00,159.695,159.835,159.68,159.825,96400000.0
2008-11-05 19:00:00,159.825,159.845,159.74,159.78,673399972.0
2008-11-05 19:01:00,159.77,159.79,159.66,159.67,101900000.0
2008-11-05 19:02:00,159.685,159.775,159.61,159.77,93500000.0
2008-11-05 19:03:00,159.775,159.83,159.735,159.83,62800000.0
2008-11-05 19:04:00,159.825,159.9,159.82,159.84,74400000.0
2008-11-05 19:05:00,159.84,159.88,159.745,159.765,47600000.0
2008-11-05 19:06:00,159.76,159.97,159.75,159.875,82600000.0
2008-11-05 19:07:00,159.85,159.85,159.775,159.805,35200000.0
2008-11-05 19:08:00,159.805,159.825,159.7,159.74,67800000.0
2008-11-05 19:09:00,159.755,159.87,159.71,159.725,202600000.0
2008-11-05 19:10:00,159.74,159.775,159.61,159.62,60600000.0
2008-11-05 19:11:00,159.615,159.69,159.595,159.655,60600000.0
2008-11-05 19:12:00,159.645,159.705,159.645,159.67,50400000.0
2008-11-05 19:13:00,159.67,159.675,159.46,159.485,97000000.0
2008-11-05 19:14:00,159.49,159.505,159.245,159.275,98600000.0
2008-11-05 19:15:00,159.275,159.315,159.175,159.22,83200000.0
2008-11-05 19:16:00,159.215,159.235,158.985,159.035,302600000.0
2008-11-05 19:17:00,159.02,159.02,158.765,158.8,175400001.0
2008-11-05 19:18:00,158.795,159.015,158.79,159.0,98600000.0
2008-11-05 19:19:00,159.005,159.045,158.965,159.0,87600000.0
2008-11-05 19:20:00,158.99,159.085,158.98,159.075,49400000.0
2008-11-05 19:21:00,159.09,159.09,158.81,158.89,214800000.0
2008-11-05 19:22:00,158.875,159.025,158.81,159.0,148600000.0
2008-11-05 19:23:00,158.995,159.08,158.97,158.98,78400000.0
2008-11-05 19:24:00,158.985,158.985,158.78,158.83,144400000.0
2008-11-05 19:25:00,158.83,158.87,158.75,158.755,137400000.0
2008-11-05 19:26:00,158.785,158.79,158.485,158.485,78000000.0
2008-11-05 19:27:00,158.49,158.62,158.49,158.575,119200000.0
2008-11-05 19:28:00,158.57,158.575,158.44,158.485,61400000.0
2008-11-05 19:29:00,158.44,158.47,158.31,158.32,83800000.0
2008-11-05 19:30:00,158.325,158.39,158.325,158.39,35400000.0
2008-11-05 19:31:00,158.375,158.445,158.335,158.43,56200000.0
2008-11-05 19:32:00,158.445,158.445,158.36,158.385,70200000.0
2008-11-05 19:33:00,158.39,158.45,158.375,158.435,41000000.0
2008-11-05 19:34:00,158.43,158.46,158.39,158.41,57800000.0
2008-11-05 19:35:00,158.39,158.405,158.275,158.3,159800000.0
2008-11-05 19:36:00,158.295,158.33,158.05,158.08,176600000.0
2008-11-05 19:37:00,158.08,158.14,157.89,157.91,155600000.0
2008-11-05 19:38:00,157.91,157.97,157.83,157.925,103600000.0
2008-11-05 19:39:00,157.925,157.95,157.885,157.94,62800000.0
2008-11-05 19:40:00,157.95,157.95,157.67,157.73,115400000.0
2008-11-05 19:41:00,157.74,157.745,157.455,157.58,249100000.0
2008-11-05 19:42:00,157.58,157.8,157.58,157.785,102800000.0
2008-11-05 19:43:00,157.795,157.795,157.675,157.695,83800000.0
2008-11-05 19:44:00,157.725,157.75,157.685,157.69,116800000.0
2008-11-05 19:45:00,157.69,157.94,157.605,157.935,130200000.0
2008-11-05 19:46:00,157.94,158.03,157.93,157.99,309400000.0
2008-11-05 19:47:00,157.99,158.205,157.99,158.205,505400003.0
2008-11-05 19:48:00,158.21,158.365,158.205,158.365,70400000.0
2008-11-05 19:49:00,158.36,158.645,158.36,158.6,122600000.0
2008-11-05 19:50:00,158.56,158.57,158.34,158.365,301800000.0
2008-11-05 19:51:00,158.365,158.41,158.135,158.175,183600000.0
2008-11-05 19:52:00,158.16,158.205,158.015,158.195,150000000.0
2008-11-05 19:53:00,158.205,158.355,158.16,158.295,130800000.0
2008-11-05 19:54:00,158.3,158.3,158.135,158.17,98400000.0
2008-11-05 19:55:00,158.185,158.35,158.15,158.35,142800000.0
2008-11-05 19:56:00,158.35,158.55,158.32,158.46,156000000.0
2008-11-05 19:57:00,158.43,158.62,158.43,158.58,134400000.0
2008-11-05 19:58:00,158.58,158.635,158.515,158.59,105600000.0
2008-11-05 19:59:00,158.59,158.77,158.525,158.765,157600000.0
2008-11-05 20:00:00,158.79,158.795,158.515,158.515,147600000.0
2008-11-05 20:01:00,158.525,158.67,158.35,158.365,245400000.0
2008-11-05 20:02:00,158.355,158.385,158.32,158.33,140400000.0
2008-11-05 20:03:00,158.33,158.385,158.265,158.365,128400000.0
2008-11-05 20:04:00,158.365,158.365,158.215,158.335,147200000.0
2008-11-05 20:05:00,158.33,158.41,158.29,158.38,79200000.0
2008-11-05 20:06:00,158.375,158.385,158.18,158.22,135600000.0
2008-11-05 20:07:00,158.215,158.405,158.165,158.405,117600000.0
2008-11-05 20:08:00,158.395,158.535,158.39,158.51,86400000.0
2008-11-05 20:09:00,158.515,158.575,158.515,158.555,86400000.0
2008-11-05 20:10:00,158.555,158.585,158.485,158.525,133200000.0
2008-11-05 20:11:00,158.52,158.75,158.52,158.73,148200000.0
2008-11-05 20:12:00,158.735,158.78,158.67,158.675,109200000.0
2008-11-05 20:13:00,158.68,158.685,158.55,158.565,86400000.0
2008-11-05 20:14:00,158.56,158.57,158.515,158.565,114000000.0
2008-11-05 20:15:00,158.57,158.705,158.57,158.705,52800000.0
2008-11-05 20:16:00,158.685,158.73,158.645,158.71,103200000.0
2008-11-05 20:17:00,158.71,158.71,158.635,158.635,148800000.0
2008-11-05 20:18:00,158.64,158.69,158.63,158.66,60000000.0
2008-11-05 20:19:00,158.665,158.69,158.655,158.66,46800000.0
2008-11-05 20:20:00,158.66,158.66,158.605,158.63,69600000.0
2008-11-05 20:21:00,158.625,158.625,158.56,158.56,43200000.0
2008-11-05 20:22:00,158.56,158.58,158.395,158.455,96000000.0
2008-11-05 20:23:00,158.455,158.465,158.385,158.395,68400000.0
2008-11-05 20:24:00,158.385,158.42,158.305,158.38,111600000.0
2008-11-05 20:25:00,158.38,158.39,158.18,158.19,80400000.0
2008-11-05 20:26:00,158.21,158.275,158.18,158.215,142800000.0
2008-11-05 20:27:00,158.215,158.215,157.905,158.11,184200000.0
2008-11-05 20:28:00,158.1,158.225,158.03,158.045,146400000.0
2008-11-05 20:29:00,158.035,158.04,157.925,157.97,120000000.0
2008-11-05 20:30:00,157.985,158.02,157.955,157.995,92400000.0
2008-11-05 20:31:00,158.0,158.0,157.955,157.96,40800000.0
2008-11-05 20:32:00,157.965,157.995,157.87,157.885,100800000.0
2008-11-05 20:33:00,157.885,157.9,157.695,157.695,177600000.0
2008-11-05 20:34:00,157.69,157.795,157.665,157.71,235200000.0
2008-11-05 20:35:00,157.665,157.7,157.615,157.645,162000000.0
2008-11-05 20:36:00,157.65,157.665,157.495,157.66,134400000.0
2008-11-05 20:37:00,157.665,157.805,157.64,157.785,129600000.0
2008-11-05 20:38:00,157.785,157.98,157.77,157.89,117600000.0
2008-11-05 20:39:00,157.87,157.88,157.71,157.74,158400000.0
2008-11-05 20:40:00,157.745,157.93,157.7,157.93,96000000.0
2008-11-05 20:41:00,157.925,157.95,157.895,157.93,178800000.0
2008-11-05 20:42:00,157.935,158.05,157.935,158.015,102000000.0
2008-11-05 20:43:00,158.01,158.1,158.005,158.07,116400000.0
2008-11-05 20:44:00,158.06,158.125,158.04,158.1,82800000.0
2008-11-05 20:45:00,158.115,158.13,158.06,158.105,67000000.0
2008-11-05 20:46:00,158.115,158.185,158.11,158.175,74400000.0
2008-11-05 20:47:00,158.16,158.17,158.07,158.07,95000000.0
2008-11-05 20:48:00,158.065,158.085,157.985,158.005,123300000.0
2008-11-05 20:49:00,158.01,158.11,157.985,158.05,121200000.0
2008-11-05 20:50:00,158.05,158.05,157.935,158.015,99300000.0
2008-11-05 20:51:00,158.025,158.04,157.915,157.96,84000000.0
2008-11-05 20:52:00,157.97,158.01,157.925,158.005,81600000.0
2008-11-05 20:53:00,158.0,158.055,157.86,157.985,156000000.0
2008-11-05 20:54:00,157.985,157.985,157.795,157.815,146400000.0
2008-11-05 20:55:00,157.815,157.815,157.64,157.69,170400000.0
2008-11-05 20:56:00,157.69,157.735,157.69,157.695,55200000.0
2008-11-05 20:57:00,157.69,157.785,157.68,157.74,111600000.0
2008-11-05 20:58:00,157.735,157.81,157.72,157.785,115200000.0
2008-11-05 20:59:00,157.77,157.8,157.73,157.76,70800000.0
2008-11-05 21:00:00,157.77,157.775,157.685,157.715,138000000.0
2008-11-05 21:01:00,157.705,157.88,157.705,157.79,68400000.0
2008-11-05 21:02:00,157.785,157.785,157.71,157.725,74400000.0
2008-11-05 21:03:00,157.73,157.755,157.685,157.72,116400000.0
2008-11-05 21:04:00,157.725,157.73,157.45,157.485,123600000.0
2008-11-05 21:05:00,157.48,157.48,157.225,157.26,118800000.0
2008-11-05 21:06:00,157.26,157.52,157.255,157.505,105600000.0
2008-11-05 21:07:00,157.49,157.49,157.405,157.415,100800000.0
2008-11-05 21:08:00,157.4,157.41,157.33,157.385,93600000.0
2008-11-05 21:09:00,157.405,157.405,157.26,157.26,104400000.0
2008-11-05 21:10:00,157.27,157.355,157.175,157.355,171600000.0
2008-11-05 21:11:00,157.36,157.495,157.34,157.465,66000000.0
2008-11-05 21:12:00,157.48,157.55,157.455,157.535,96800000.0
2008-11-05 21:13:00,157.52,157.55,157.465,157.49,82800000.0
2008-11-05 21:14:00,157.49,157.56,157.45,157.46,105400000.0
2008-11-05 21:15:00,157.475,157.63,157.465,157.59,115200000.0
2008-11-05 21:16:00,157.585,157.595,157.52,157.56,54000000.0
2008-11-05 21:17:00,157.555,157.595,157.455,157.535,111600000.0
2008-11-05 21:18:00,157.55,157.595,157.485,157.495,72000000.0
2008-11-05 21:19:00,157.495,157.535,157.495,157.53,80400000.0
2008-11-05 21:20:00,157.515,157.52,157.485,157.485,31200000.0
2008-11-05 21:21:00,157.475,157.5,157.4,157.415,93600000.0
2008-11-05 21:22:00,157.41,157.41,157.31,157.405,120000000.0
2008-11-05 21:23:00,157.41,157.41,157.03,157.065,153600000.0
2008-11-05 21:24:00,157.14,157.2,157.05,157.165,132000000.0
2008-11-05 21:25:00,157.125,157.2,157.12,157.195,84000000.0
2008-11-05 21:26:00,157.19,157.465,157.16,157.355,237100000.0
2008-11-05 21:27:00,157.35,157.405,157.33,157.4,82600000.0
2008-11-05 21:28:00,157.39,157.4,157.35,157.365,94800000.0
2008-11-05 21:29:00,157.365,157.38,157.33,157.33,99600000.0
2008-11-05 21:30:00,157.33,157.445,157.33,157.395,110800000.0
2008-11-05 21:31:00,157.395,157.435,157.335,157.385,106400000.0
2008-11-05 21:32:00,157.38,157.43,157.345,157.415,121200000.0
2008-11-05 21:33:00,157.425,157.675,157.425,157.655,169000000.0
2008-11-05 21:34:00,157.645,157.865,157.62,157.85,243600000.0
2008-11-05 21:35:00,157.85,157.9,157.745,157.8,139200000.0
2008-11-05 21:36:00,157.8,157.85,157.765,157.775,120000000.0
2008-11-05 21:37:00,157.77,157.795,157.645,157.715,135600000.0
2008-11-05 21:38:00,157.725,157.745,157.55,157.64,162400000.0
2008-11-05 21:39:00,157.67,157.74,157.67,157.7,72000000.0
2008-11-05 21:40:00,157.7,157.765,157.665,157.67,340799987.0
2008-11-05 21:41:00,157.67,157.725,157.575,157.665,475499976.0
2008-11-05 21:42:00,157.64,157.77,157.64,157.73,92900000.0
2008-11-05 21:43:00,157.73,157.93,157.695,157.925,136100000.0
2008-11-05 21:44:00,157.93,158.025,157.91,158.01,135600000.0
2008-11-05 21:45:00,157.98,158.09,157.98,158.0,104500000.0
2008-11-05 21:46:00,158.015,158.02,157.93,157.96,86100000.0
2008-11-05 21:47:00,157.95,157.975,157.915,157.94,216500000.0
2008-11-05 21:48:00,157.95,157.97,157.9,157.91,74500000.0
2008-11-05 21:49:00,157.91,157.93,157.86,157.92,76400000.0
2008-11-05 21:50:00,157.915,157.925,157.88,157.89,59800000.0
2008-11-05 21:51:00,157.9,157.9,157.82,157.83,70899999.0
2008-11-05 21:52:00,157.84,157.9,157.785,157.87,85100000.0
2008-11-05 21:53:00,157.86,157.945,157.855,157.945,84300000.0
2008-11-05 21:54:00,157.95,158.1,157.92,158.085,85800000.0
2008-11-05 21:55:00,158.085,158.18,158.01,158.14,180100000.0
2008-11-05 21:56:00,158.14,158.185,158.03,158.11,208100000.0
2008-11-05 21:57:00,158.11,158.155,158.03,158.035,216900000.0
2008-11-05 21:58:00,158.035,158.1,158.035,158.075,87400000.0
2008-11-05 21:59:00,158.07,158.08,157.87,157.875,155600003.0
2008-11-05 22:00:00,157.88,157.88,157.755,157.85,118100000.0
2008-11-05 22:01:00,157.85,157.855,157.795,157.81,77800000.0
2008-11-05 22:02:00,157.8,157.82,157.735,157.775,88100000.0
2008-11-05 22:03:00,157.77,157.79,157.715,157.77,81300000.0
2008-11-05 22:04:00,157.795,157.82,157.75,157.77,45300000.0
2008-11-05 22:05:00,157.77,157.77,157.675,157.77,67900000.0
2008-11-05 22:06:00,157.77,157.835,157.745,157.785,105700000.0
2008-11-05 22:07:00,157.78,157.81,157.75,157.775,92900000.0
2008-11-05 22:08:00,157.775,157.85,157.77,157.815,47800000.0
2008-11-05 22:09:00,157.845,157.845,157.6,157.63,146900000.0
2008-11-05 22:10:00,157.62,157.7,157.615,157.7,76500000.0
2008-11-05 22:11:00,157.705,157.705,157.54,157.55,70000000.0
2008-11-05 22:12:00,157.55,157.565,157.45,157.515,82200000.0
2008-11-05 22:13:00,157.52,157.58,157.495,157.53,46100000.0
2008-11-05 22:14:00,157.535,157.54,157.49,157.495,35200000.0
2008-11-05 22:15:00,157.505,157.505,157.39,157.43,68100000.0
2008-11-05 22:16:00,157.445,157.445,157.245,157.36,126500000.0
2008-11-05 22:17:00,157.37,157.37,157.305,157.31,80000000.0
2008-11-05 22:18:00,157.305,157.345,157.295,157.345,32300000.0
2008-11-05 22:19:00,157.335,157.38,157.335,157.36,39000000.0
2008-11-05 22:20:00,157.355,157.38,157.28,157.305,185700000.0
2008-11-05 22:21:00,157.365,157.385,157.275,157.35,74800000.0
2008-11-05 22:22:00,157.315,157.325,157.08,157.2,182900000.0
2008-11-05 22:23:00,157.21,157.22,157.135,157.145,171100000.0
2008-11-05 22:24:00,157.145,157.165,157.035,157.165,120200000.0
2008-11-05 22:25:00,157.18,157.18,157.065,157.135,152600000.0
2008-11-05 22:26:00,157.15,157.24,157.15,157.165,103100000.0
2008-11-05 22:27:00,157.17,157.17,157.09,157.13,108600000.0
2008-11-05 22:28:00,157.105,157.23,157.08,157.23,102600000.0
2008-11-05 22:29:00,157.255,157.35,157.22,157.305,119900000.0
2008-11-05 22:30:00,157.29,157.305,157.22,157.255,113800000.0
2008-11-05 22:31:00,157.27,157.295,157.16,157.2,246200000.0
2008-11-05 22:32:00,157.195,157.26,157.12,157.12,215900000.0
2008-11-05 22:33:00,157.12,157.16,156.98,157.055,315900000.0
2008-11-05 22:34:00,157.055,157.21,157.05,157.165,194400000.0
2008-11-05 22:35:00,157.14,157.17,157.08,157.08,153200000.0
2008-11-05 22:36:00,157.08,157.085,156.96,156.96,61800000.0
2008-11-05 22:37:00,156.96,156.99,156.94,156.97,122300000.0
2008-11-05 22:38:00,156.96,156.965,156.77,156.825,192300000.0
2008-11-05 22:39:00,156.84,156.985,156.84,156.895,286700000.0
2008-11-05 22:40:00,156.895,156.905,156.745,156.765,245100000.0
2008-11-05 22:41:00,156.765,156.785,156.73,156.775,229500000.0
2008-11-05 22:42:00,156.775,156.79,156.685,156.69,1162599961.0
2008-11-05 22:43:00,156.69,156.69,156.59,156.685,142999998.0
2008-11-05 22:44:00,156.685,156.845,156.67,156.84,188700000.0
2008-11-05 22:45:00,156.84,156.97,156.835,156.935,235200000.0
2008-11-05 22:46:00,156.94,157.04,156.925,156.97,339400000.0
2008-11-05 22:47:00,156.975,157.025,156.845,156.885,264100000.0
2008-11-05 22:48:00,156.87,156.965,156.78,156.935,134300000.0
2008-11-05 22:49:00,156.935,156.97,156.825,156.905,169200000.0
2008-11-05 22:50:00,156.905,156.925,156.82,156.835,169500000.0
2008-11-05 22:51:00,156.845,156.89,156.72,156.81,161700000.0
2008-11-05 22:52:00,156.81,156.86,156.66,156.66,205100000.0
2008-11-05 22:53:00,156.66,156.66,156.45,156.5,262300000.0
2008-11-05 22:54:00,156.5,156.585,156.46,156.555,171100000.0
2008-11-05 22:55:00,156.555,156.585,156.505,156.525,245300000.0
2008-11-05 22:56:00,156.53,156.53,156.425,156.445,213400000.0
2008-11-05 22:57:00,156.455,156.455,156.255,156.345,226700000.0
2008-11-05 22:58:00,156.345,156.36,156.23,156.23,387900000.0
2008-11-05 22:59:00,156.23,156.285,156.08,156.145,260300000.0
2008-11-05 23:00:00,156.145,156.32,156.09,156.295,339800000.0
2008-11-05 23:01:00,156.3,156.43,156.26,156.37,143000000.0
2008-11-05 23:02:00,156.375,156.43,156.31,156.385,87100000.0
2008-11-05 23:03:00,156.385,156.46,156.365,156.41,349000000.0
2008-11-05 23:04:00,156.41,156.41,156.295,156.4,469200000.0
2008-11-05 23:05:00,156.425,156.52,156.425,156.5,148500000.0
2008-11-05 23:06:00,156.495,156.51,156.45,156.485,68500000.0
2008-11-05 23:07:00,156.475,156.735,156.475,156.73,141600000.0
2008-11-05 23:08:00,156.745,156.845,156.655,156.705,177300000.0
2008-11-05 23:09:00,156.71,156.78,156.705,156.715,56400000.0
2008-11-05 23:10:00,156.72,156.815,156.695,156.81,136900000.0
2008-11-05 23:11:00,156.825,156.83,156.705,156.78,103200000.0
2008-11-05 23:12:00,156.795,156.86,156.72,156.81,72100000.0
2008-11-05 23:13:00,156.815,156.92,156.725,156.92,157600000.0
2008-11-05 23:14:00,156.92,156.985,156.855,156.985,136300000.0
2008-11-05 23:15:00,156.98,157.07,156.965,157.01,103200000.0
2008-11-05 23:16:00,157.025,157.06,156.98,157.0,49200000.0
2008-11-05 23:17:00,157.0,157.0,156.97,156.98,44400000.0
2008-11-05 23:18:00,156.975,157.005,156.965,156.99,27600000.0
2008-11-05 23:19:00,157.0,157.07,156.955,157.01,124800000.0
2008-11-05 23:20:00,157.015,157.015,156.98,156.98,144300000.0
2008-11-05 23:21:00,156.98,156.98,156.895,156.96,147600000.0
2008-11-05 23:22:00,156.965,156.99,156.945,156.965,78800000.0
2008-11-05 23:23:00,156.975,156.985,156.89,156.89,95100000.0
2008-11-05 23:24:00,156.89,156.925,156.87,156.875,144400000.0
2008-11-05 23:25:00,156.88,156.9,156.78,156.78,100500000.0
2008-11-05 23:26:00,156.785,156.825,156.77,156.825,50000000.0
2008-11-05 23:27:00,156.835,156.845,156.725,156.75,79000000.0
2008-11-05 23:28:00,156.78,156.88,156.755,156.86,97300000.0
2008-11-05 23:29:00,156.86,156.97,156.86,156.97,93800000.0
2008-11-05 23:30:00,157.035,157.05,156.95,157.04,198000000.0
2008-11-05 23:31:00,157.055,157.07,157.0,157.025,20800000.0
2008-11-05 23:32:00,157.05,157.27,157.05,157.16,154800000.0
2008-11-05 23:33:00,157.16,157.16,156.98,156.99,173100000.0
2008-11-05 23:34:00,156.99,156.99,156.845,156.85,171700000.0
2008-11-05 23:35:00,156.85,156.88,156.82,156.84,120600000.0
2008-11-05 23:36:00,156.835,156.835,156.57,156.595,305100000.0
2008-11-05 23:37:00,156.585,156.69,156.585,156.67,174100000.0
2008-11-05 23:38:00,156.68,156.68,156.58,156.61,123400000.0
2008-11-05 23:39:00,156.61,156.61,156.61,156.61,12000000.0
2008-11-05 23:40:00,156.61,156.635,156.61,156.635,80700000.0
2008-11-05 23:41:00,156.63,156.805,156.63,156.78,177400000.0
2008-11-05 23:42:00,156.79,156.795,156.69,156.69,129200000.0
2008-11-05 23:43:00,156.61,156.705,156.565,156.65,220300000.0
2008-11-05 23:44:00,156.65,156.715,156.605,156.655,111600000.0
2008-11-05 23:45:00,156.67,156.905,156.67,156.905,192400000.0
2008-11-05 23:46:00,156.895,156.895,156.685,156.745,234400000.0
2008-11-05 23:47:00,156.755,156.755,156.65,156.655,175200000.0
2008-11-05 23:48:00,156.65,156.655,156.595,156.605,103700000.0
2008-11-05 23:49:00,156.605,156.63,156.495,156.515,46800000.0
2008-11-05 23:50:00,156.52,156.52,156.34,156.395,117600000.0
2008-11-05 23:51:00,156.35,156.37,156.345,156.35,76800000.0
2008-11-05 23:52:00,156.36,156.365,156.29,156.31,74400000.0
2008-11-05 23:53:00,156.285,156.305,156.175,156.2,140400000.0
2008-11-05 23:54:00,156.175,156.22,156.16,156.17,112800000.0
2008-11-05 23:55:00,156.17,156.17,156.17,156.17,21600000.0
2008-11-05 23:56:00,156.17,156.17,155.95,155.96,63300000.0
2008-11-05 23:57:00,155.96,155.96,155.695,155.76,219000000.0
2008-11-05 23:58:00,155.76,155.8,155.705,155.755,119200000.0
2008-11-05 23:59:00,155.77,155.78,155.575,155.68,101100000.0
2008-11-06 00:00:00,155.695,155.695,155.61,155.66,76300000.0
2008-11-06 00:01:00,155.595,155.67,155.595,155.61,74400000.0
2008-11-06 00:02:00,155.61,155.61,155.61,155.61,26400000.0
2008-11-06 00:03:00,155.61,155.61,155.61,155.61,79200000.0
2008-11-06 00:04:00,155.61,155.61,155.42,155.485,60000000.0
2008-11-06 00:05:00,155.495,155.545,155.47,155.5,32400000.0
2008-11-06 00:06:00,155.5,155.61,155.475,155.605,32400000.0
2008-11-06 00:07:00,155.63,155.64,155.49,155.515,43000000.0
2008-11-06 00:08:00,155.515,155.53,155.445,155.485,62500000.0
2008-11-06 00:09:00,155.45,155.495,155.41,155.465,58100000.0
2008-11-06 00:10:00,155.465,155.48,155.365,155.38,104400000.0
2008-11-06 00:11:00,155.38,155.475,155.38,155.445,142400000.0
2008-11-06 00:12:00,155.45,155.455,155.355,155.365,54500000.0
2008-11-06 00:13:00,155.38,155.495,155.325,155.48,41600000.0
2008-11-06 00:14:00,155.48,155.515,155.41,155.46,64900000.0
2008-11-06 00:15:00,155.45,155.45,155.43,155.43,28100000.0
2008-11-06 00:16:00,155.43,155.49,155.43,155.485,72600000.0
2008-11-06 00:17:00,155.475,155.52,155.44,155.445,52800000.0
2008-11-06 00:18:00,155.465,155.53,155.465,155.525,20600000.0
2008-11-06 00:19:00,155.515,155.56,155.505,155.56,28200000.0
2008-11-06 00:20:00,155.56,155.58,155.545,155.58,32600000.0
2008-11-06 00:21:00,155.525,155.63,155.525,155.545,49200000.0
2008-11-06 00:22:00,155.555,155.58,155.525,155.55,87200000.0
2008-11-06 00:23:00,155.55,155.615,155.53,155.535,91400000.0
2008-11-06 00:24:00,155.57,155.57,155.495,155.54,32100000.0
2008-11-06 00:25:00,155.54,155.545,155.44,155.45,65400000.0
2008-11-06 00:26:00,155.44,155.5,155.44,155.475,39600000.0
2008-11-06 00:27:00,155.48,155.565,155.435,155.47,82000000.0
2008-11-06 00:28:00,155.46,155.485,155.395,155.415,104200000.0
2008-11-06 00:29:00,155.415,155.435,155.38,155.435,62900000.0
2008-11-06 00:30:00,155.43,155.55,155.42,155.43,68000000.0
2008-11-06 00:31:00,155.43,155.505,155.425,155.45,145200000.0
2008-11-06 00:32:00,155.44,155.44,155.44,155.44,1900000.0
2008-11-06 00:33:00,155.425,155.5,155.425,155.43,55500000.0
2008-11-06 00:34:00,155.44,155.54,155.43,155.525,30900000.0
2008-11-06 00:35:00,155.535,155.555,155.46,155.475,21900000.0
2008-11-06 00:36:00,155.48,155.49,155.46,155.46,10300000.0
2008-11-06 00:37:00,155.475,155.52,155.465,155.48,12800000.0
2008-11-06 00:38:00,155.5,155.5,155.45,155.475,7000000.0
2008-11-06 00:39:00,155.48,155.5,155.46,155.5,32700000.0
2008-11-06 00:40:00,155.485,155.535,155.425,155.465,50100000.0
2008-11-06 00:41:00,155.485,155.505,155.455,155.495,10400000.0
2008-11-06 00:42:00,155.47,155.525,155.47,155.525,10400000.0
2008-11-06 00:43:00,155.54,155.625,155.54,155.625,15500000.0
2008-11-06 00:44:00,155.65,155.68,155.64,155.665,15500000.0
2008-11-06 00:45:00,155.68,155.695,155.68,155.695,7800000.0
2008-11-06 00:46:00,155.685,155.685,155.675,155.68,9000000.0
2008-11-06 00:47:00,155.685,155.73,155.68,155.7,20600000.0
2008-11-06 00:48:00,155.705,155.76,155.695,155.76,27300000.0
2008-11-06 00:49:00,155.765,155.79,155.72,155.72,38500000.0
2008-11-06 00:50:00,155.72,155.73,155.72,155.72,29600000.0
2008-11-06 00:51:00,155.72,155.72,155.57,155.635,30700000.0
2008-11-06 00:52:00,155.625,155.63,155.625,155.63,5200000.0
2008-11-06 00:53:00,155.645,155.665,155.64,155.665,9100000.0
2008-11-06 00:54:00,155.66,155.69,155.66,155.69,12500000.0
2008-11-06 00:55:00,155.67,155.69,155.635,155.675,25300000.0
2008-11-06 00:56:00,155.675,155.685,155.645,155.645,9000000.0
2008-11-06 00:57:00,155.645,155.7,155.575,155.62,32400000.0
2008-11-06 00:58:00,155.615,155.615,155.615,155.615,1300000.0
2008-11-06 00:59:00,155.63,155.63,155.615,155.615,2600000.0
2008-11-06 01:00:00,155.615,155.64,155.61,155.625,60000000.0
2008-11-06 01:01:00,155.625,155.665,155.625,155.65,14900000.0
2008-11-06 01:02:00,155.64,155.72,155.615,155.72,46600000.0
2008-11-06 01:03:00,155.715,155.765,155.715,155.76,18200000.0
2008-11-06 01:04:00,155.76,155.78,155.64,155.655,89100000.0
2008-11-06 01:05:00,155.65,155.665,155.65,155.655,92800000.0
2008-11-06 01:06:00,155.655,155.665,155.65,155.65,197200000.0
2008-11-06 01:07:00,155.65,155.665,155.65,155.665,25800000.0
2008-11-06 01:08:00,155.655,155.655,155.65,155.65,53100000.0
2008-11-06 01:09:00,155.65,155.665,155.65,155.665,67300000.0
2008-11-06 01:10:00,155.67,155.67,155.65,155.65,39100000.0
2008-11-06 01:11:00,155.65,155.65,155.555,155.62,85400000.0
2008-11-06 01:12:00,155.625,155.625,155.545,155.565,44300000.0
2008-11-06 01:13:00,155.57,155.605,155.56,155.6,50200000.0
2008-11-06 01:14:00,155.605,155.675,155.605,155.675,12700000.0
2008-11-06 01:15:00,155.695,155.73,155.68,155.68,17900000.0
2008-11-06 01:16:00,155.68,155.68,155.65,155.65,5200000.0
2008-11-06 01:17:00,155.645,155.66,155.645,155.66,11400000.0
2008-11-06 01:18:00,155.665,155.665,155.66,155.665,13900000.0
2008-11-06 01:19:00,155.66,155.69,155.65,155.69,16200000.0
2008-11-06 01:20:00,155.695,155.705,155.685,155.705,3900000.0
2008-11-06 01:21:00,155.715,155.75,155.665,155.665,53200000.0
2008-11-06 01:22:00,155.67,155.75,155.67,155.745,28100000.0
2008-11-06 01:23:00,155.75,155.835,155.715,155.835,34700000.0
2008-11-06 01:24:00,155.85,155.85,155.74,155.74,37700000.0
2008-11-06 01:25:00,155.74,155.76,155.74,155.74,13700000.0
2008-11-06 01:26:00,155.74,155.775,155.74,155.775,13000000.0
2008-11-06 01:27:00,155.765,155.765,155.675,155.765,21100000.0
2008-11-06 01:28:00,155.765,155.765,155.645,155.645,49300000.0
2008-11-06 01:29:00,155.66,155.675,155.61,155.67,35700000.0
2008-11-06 01:30:00,155.66,155.705,155.64,155.64,39400000.0
2008-11-06 01:31:00,155.625,155.65,155.61,155.625,35900000.0
2008-11-06 01:32:00,155.625,155.64,155.6,155.605,83100000.0
2008-11-06 01:33:00,155.605,155.63,155.595,155.63,12500000.0
2008-11-06 01:34:00,155.62,155.63,155.565,155.575,32300000.0
2008-11-06 01:35:00,155.565,155.57,155.5,155.52,40300000.0
2008-11-06 01:36:00,155.495,155.5,155.435,155.45,219600000.0
2008-11-06 01:37:00,155.45,155.53,155.45,155.515,98000000.0
2008-11-06 01:38:00,155.53,155.57,155.51,155.51,23500000.0
2008-11-06 01:39:00,155.525,155.535,155.43,155.465,65900000.0
2008-11-06 01:40:00,155.45,155.46,155.435,155.46,29900000.0
2008-11-06 01:41:00,155.455,155.455,155.41,155.43,18700000.0
2008-11-06 01:42:00,155.425,155.455,155.385,155.4,48100000.0
2008-11-06 01:43:00,155.4,155.4,155.315,155.4,29300000.0
2008-11-06 01:44:00,155.4,155.415,155.4,155.405,13900000.0
2008-11-06 01:45:00,155.4,155.405,155.4,155.4,16200000.0
2008-11-06 01:46:00,155.4,155.405,155.315,155.4,40100000.0
2008-11-06 01:47:00,155.4,155.4,155.4,155.4,16000000.0
2008-11-06 01:48:00,155.4,155.415,155.4,155.4,17300000.0
2008-11-06 01:49:00,155.4,155.415,155.4,155.4,20200000.0
2008-11-06 01:50:00,155.4,155.42,155.395,155.4,17200000.0
2008-11-06 01:51:00,155.4,155.42,155.4,155.4,32000000.0
2008-11-06 01:52:00,155.4,155.43,155.4,155.43,37100000.0
2008-11-06 01:53:00,155.425,155.525,155.425,155.515,48600000.0
2008-11-06 01:54:00,155.505,155.52,155.48,155.49,38100000.0
2008-11-06 01:55:00,155.485,155.505,155.46,155.465,96800000.0
2008-11-06 01:56:00,155.46,155.48,155.46,155.46,25800000.0
2008-11-06 01:57:00,155.46,155.465,155.46,155.46,33900000.0
2008-11-06 01:58:00,155.46,155.49,155.46,155.49,37300000.0
2008-11-06 01:59:00,155.465,155.565,155.46,155.565,34500000.0
2008-11-06 02:00:00,155.58,155.595,155.555,155.565,48100000.0
2008-11-06 02:01:00,155.555,155.675,155.555,155.675,28100000.0
2008-11-06 02:02:00,155.69,155.86,155.625,155.86,68700000.0
2008-11-06 02:03:00,155.89,155.89,155.775,155.83,66400000.0
2008-11-06 02:04:00,155.82,155.875,155.76,155.76,51700000.0
2008-11-06 02:05:00,155.76,155.76,155.585,155.605,175900000.0
2008-11-06 02:06:00,155.595,155.655,155.59,155.645,227299996.0
2008-11-06 02:07:00,155.625,155.675,155.59,155.595,58100000.0
2008-11-06 02:08:00,155.6,155.635,155.59,155.635,5900000.0
2008-11-06 02:09:00,155.63,155.63,155.605,155.625,33400000.0
2008-11-06 02:10:00,155.625,155.64,155.61,155.625,23000000.0
2008-11-06 02:11:00,155.615,155.615,155.545,155.585,26000000.0
2008-11-06 02:12:00,155.595,155.615,155.525,155.53,50000000.0
2008-11-06 02:13:00,155.535,155.555,155.49,155.49,58700000.0
2008-11-06 02:14:00,155.45,155.54,155.415,155.5,164800000.0
2008-11-06 02:15:00,155.49,155.535,155.48,155.51,94700000.0
2008-11-06 02:16:00,155.525,155.535,155.41,155.41,227700000.0
2008-11-06 02:17:00,155.41,155.41,155.275,155.315,148400000.0
2008-11-06 02:18:00,155.315,155.335,155.205,155.225,109400000.0
2008-11-06 02:19:00,155.235,155.235,155.09,155.125,67900000.0
2008-11-06 02:20:00,155.125,155.155,154.99,154.995,141300000.0
2008-11-06 02:21:00,154.985,155.07,154.945,154.985,145700000.0
2008-11-06 02:22:00,155.0,155.09,154.97,155.08,136800000.0
2008-11-06 02:23:00,155.08,155.16,155.055,155.155,98100000.0
2008-11-06 02:24:00,155.15,155.23,155.08,155.165,109700000.0
2008-11-06 02:25:00,155.155,155.18,155.105,155.155,63800000.0
2008-11-06 02:26:00,155.155,155.175,155.1,155.12,101800000.0
2008-11-06 02:27:00,155.12,155.13,155.1,155.1,72000000.0
2008-11-06 02:28:00,155.1,155.1,155.075,155.08,46700000.0
2008-11-06 02:29:00,155.08,155.13,155.02,155.02,69200000.0
2008-11-06 02:30:00,155.025,155.27,155.025,155.25,119000000.0
2008-11-06 02:31:00,155.275,155.295,155.175,155.18,79500000.0
2008-11-06 02:32:00,155.18,155.2,155.085,155.1,63900000.0
2008-11-06 02:33:00,155.115,155.275,155.11,155.27,69300000.0
2008-11-06 02:34:00,155.285,155.395,155.28,155.385,87000000.0
2008-11-06 02:35:00,155.4,155.45,155.335,155.375,100400000.0
2008-11-06 02:36:00,155.385,155.415,155.335,155.415,113200000.0
2008-11-06 02:37:00,155.415,155.53,155.415,155.45,160700000.0
2008-11-06 02:38:00,155.45,155.47,155.44,155.45,87000000.0
2008-11-06 02:39:00,155.45,155.645,155.45,155.63,49500000.0
2008-11-06 02:40:00,155.66,155.805,155.57,155.7,163700000.0
2008-11-06 02:41:00,155.7,155.725,155.625,155.695,78000000.0
2008-11-06 02:42:00,155.695,155.725,155.605,155.68,90000000.0
2008-11-06 02:43:00,155.675,155.77,155.645,155.645,69000000.0
2008-11-06 02:44:00,155.645,155.65,155.455,155.565,114000000.0
2008-11-06 02:45:00,155.55,155.685,155.535,155.65,94000000.0
2008-11-06 02:46:00,155.685,155.7,155.62,155.67,73200000.0
2008-11-06 02:47:00,155.675,155.73,155.675,155.73,64100000.0
2008-11-06 02:48:00,155.735,155.755,155.71,155.71,92900000.0
2008-11-06 02:49:00,155.71,155.71,155.645,155.67,46500000.0
2008-11-06 02:50:00,155.66,155.72,155.66,155.69,50100000.0
2008-11-06 02:51:00,155.68,155.71,155.64,155.645,77300000.0
2008-11-06 02:52:00,155.645,155.705,155.64,155.705,61700000.0
2008-11-06 02:53:00,155.705,155.725,155.665,155.675,47900000.0
2008-11-06 02:54:00,155.68,155.735,155.65,155.69,76900000.0
2008-11-06 02:55:00,155.705,155.705,155.64,155.64,103300000.0
2008-11-06 02:56:00,155.64,155.67,155.635,155.645,50800000.0
2008-11-06 02:57:00,155.64,155.645,155.585,155.645,48200000.0
2008-11-06 02:58:00,155.64,155.645,155.565,155.64,37600000.0
2008-11-06 02:59:00,155.64,155.69,155.6,155.64,106300000.0
2008-11-06 03:00:00,155.62,155.765,155.61,155.755,122700000.0
2008-11-06 03:01:00,155.755,155.755,155.615,155.675,44000000.0
2008-11-06 03:02:00,155.69,155.69,155.525,155.54,45500000.0
2008-11-06 03:03:00,155.54,155.545,155.54,155.54,17100000.0
2008-11-06 03:04:00,155.54,155.54,155.345,155.36,69500000.0
2008-11-06 03:05:00,155.365,155.42,155.36,155.36,58300000.0
2008-11-06 03:06:00,155.345,155.405,155.345,155.365,53300000.0
2008-11-06 03:07:00,155.365,155.365,155.36,155.36,39300000.0
2008-11-06 03:08:00,155.36,155.405,155.22,155.22,56900000.0
2008-11-06 03:09:00,155.23,155.29,155.225,155.265,52400000.0
2008-11-06 03:10:00,155.23,155.27,155.23,155.255,62300000.0
2008-11-06 03:11:00,155.26,155.29,155.21,155.275,85000000.0
2008-11-06 03:12:00,155.285,155.285,155.205,155.215,92300000.0
2008-11-06 03:13:00,155.215,155.34,155.185,155.33,121200000.0
2008-11-06 03:14:00,155.325,155.39,155.325,155.355,116700000.0
2008-11-06 03:15:00,155.355,155.38,155.29,155.29,99400000.0
2008-11-06 03:16:00,155.29,155.48,155.285,155.46,203200000.0
2008-11-06 03:17:00,155.46,155.475,155.46,155.475,45500000.0
2008-11-06 03:18:00,155.465,155.545,155.44,155.47,178200000.0
2008-11-06 03:19:00,155.465,155.525,155.42,155.47,90200000.0
2008-11-06 03:20:00,155.445,155.555,155.43,155.52,89000000.0
2008-11-06 03:21:00,155.525,155.565,155.47,155.53,59300000.0
2008-11-06 03:22:00,155.525,155.525,155.475,155.485,20800000.0
2008-11-06 03:23:00,155.49,155.545,155.455,155.545,70200000.0
2008-11-06 03:24:00,155.555,155.58,155.495,155.525,132000000.0
2008-11-06 03:25:00,155.525,155.54,155.5,155.505,49200000.0
2008-11-06 03:26:00,155.505,155.505,155.5,155.505,19600000.0
2008-11-06 03:27:00,155.505,155.595,155.495,155.53,113900000.0
2008-11-06 03:28:00,155.54,155.56,155.475,155.48,109800000.0
2008-11-06 03:29:00,155.48,155.535,155.48,155.49,56200000.0
2008-11-06 03:30:00,155.5,155.52,155.49,155.52,20800000.0
2008-11-06 03:31:00,155.52,155.625,155.515,155.575,61700000.0
2008-11-06 03:32:00,155.605,155.725,155.58,155.665,61400000.0
2008-11-06 03:33:00,155.67,155.785,155.665,155.72,120900000.0
2008-11-06 03:34:00,155.72,155.72,155.6,155.695,122100000.0
2008-11-06 03:35:00,155.705,155.725,155.62,155.645,100000000.0
2008-11-06 03:36:00,155.66,155.66,155.535,155.59,63800000.0
2008-11-06 03:37:00,155.575,155.64,155.545,155.56,96100000.0
2008-11-06 03:38:00,155.56,155.56,155.545,155.545,20800000.0
2008-11-06 03:39:00,155.545,155.545,155.39,155.415,93900000.0
2008-11-06 03:40:00,155.415,155.415,155.265,155.3,84000000.0
2008-11-06 03:41:00,155.29,155.305,155.265,155.295,83100000.0
2008-11-06 03:42:00,155.295,155.33,155.27,155.315,79300000.0
2008-11-06 03:43:00,155.315,155.33,155.28,155.28,58800000.0
2008-11-06 03:44:00,155.28,155.355,155.28,155.355,18600000.0
2008-11-06 03:45:00,155.345,155.355,155.31,155.32,29700000.0
2008-11-06 03:46:00,155.31,155.31,155.275,155.28,25700000.0
2008-11-06 03:47:00,155.295,155.41,155.29,155.385,74100000.0
2008-11-06 03:48:00,155.385,155.43,155.385,155.43,48600000.0
2008-11-06 03:49:00,155.42,155.45,155.42,155.45,19500000.0
2008-11-06 03:50:00,155.45,155.46,155.41,155.425,32100000.0
2008-11-06 03:51:00,155.425,155.445,155.41,155.41,67500000.0
2008-11-06 03:52:00,155.415,155.48,155.415,155.48,6500000.0
2008-11-06 03:53:00,155.47,155.53,155.45,155.515,57900000.0
2008-11-06 03:54:00,155.515,155.57,155.5,155.57,28400000.0
2008-11-06 03:55:00,155.57,155.57,155.41,155.455,55300000.0
2008-11-06 03:56:00,155.455,155.49,155.42,155.44,66300000.0
2008-11-06 03:57:00,155.425,155.505,155.425,155.47,98900000.0
2008-11-06 03:58:00,155.47,155.495,155.45,155.47,36400000.0
2008-11-06 03:59:00,155.47,155.48,155.36,155.36,96500000.0
2008-11-06 04:00:00,155.36,155.4,155.32,155.345,76700000.0
2008-11-06 04:01:00,155.335,155.395,155.32,155.355,72200000.0
2008-11-06 04:02:00,155.355,155.355,155.3,155.34,36900000.0
2008-11-06 04:03:00,155.34,155.445,155.34,155.44,78200000.0
2008-11-06 04:04:00,155.415,155.54,155.415,155.5,51100000.0
2008-11-06 04:05:00,155.5,155.5,155.4,155.5,41500000.0
2008-11-06 04:06:00,155.5,155.535,155.5,155.52,18700000.0
2008-11-06 04:07:00,155.535,155.54,155.49,155.49,35000000.0
2008-11-06 04:08:00,155.5,155.505,155.5,155.505,2600000.0
2008-11-06 04:09:00,155.515,155.515,155.475,155.48,26000000.0
2008-11-06 04:10:00,155.49,155.495,155.48,155.485,110800000.0
2008-11-06 04:11:00,155.49,155.49,155.47,155.475,21600000.0
2008-11-06 04:12:00,155.47,155.51,155.46,155.475,42000000.0
2008-11-06 04:13:00,155.48,155.48,155.38,155.425,163200000.0
2008-11-06 04:14:00,155.425,155.545,155.425,155.47,101800000.0
2008-11-06 04:15:00,155.47,155.565,155.395,155.55,123600000.0
2008-11-06 04:16:00,155.535,155.54,155.47,155.52,91000000.0
2008-11-06 04:17:00,155.55,155.555,155.49,155.49,62400000.0
2008-11-06 04:18:00,155.49,155.53,155.49,155.53,73400000.0
2008-11-06 04:19:00,155.53,155.53,155.53,155.53,28400000.0
2008-11-06 04:20:00,155.53,155.54,155.53,155.53,37200000.0
2008-11-06 04:21:00,155.53,155.605,155.53,155.605,33000000.0
2008-11-06 04:22:00,155.6,155.6,155.565,155.57,21600000.0
2008-11-06 04:23:00,155.57,155.6,155.57,155.59,31800000.0
2008-11-06 04:24:00,155.59,155.59,155.505,155.535,51600000.0
2008-11-06 04:25:00,155.53,155.545,155.51,155.53,19200000.0
2008-11-06 04:26:00,155.545,155.545,155.47,155.5,48000000.0
2008-11-06 04:27:00,155.495,155.505,155.46,155.475,144000000.0
2008-11-06 04:28:00,155.485,155.53,155.455,155.48,43200000.0
2008-11-06 04:29:00,155.485,155.505,155.485,155.5,22800000.0
2008-11-06 04:30:00,155.5,155.515,155.5,155.515,38400000.0
2008-11-06 04:31:00,155.515,155.555,155.51,155.555,31200000.0
2008-11-06 04:32:00,155.55,155.55,155.49,155.51,22200000.0
2008-11-06 04:33:00,155.5,155.51,155.41,155.42,65000000.0
2008-11-06 04:34:00,155.41,155.42,155.305,155.385,69200000.0
2008-11-06 04:35:00,155.39,155.435,155.39,155.395,68400000.0
2008-11-06 04:36:00,155.395,155.435,155.39,155.41,79600000.0
2008-11-06 04:37:00,155.405,155.415,155.39,155.395,108000000.0
2008-11-06 04:38:00,155.395,155.405,155.39,155.395,72000000.0
2008-11-06 04:39:00,155.39,155.395,155.39,155.395,88800000.0
2008-11-06 04:40:00,155.39,155.395,155.39,155.39,99600000.0
2008-11-06 04:41:00,155.39,155.42,155.325,155.33,64200000.0
2008-11-06 04:42:00,155.335,155.38,155.32,155.33,111600000.0
2008-11-06 04:43:00,155.33,155.35,155.27,155.27,87800000.0
2008-11-06 04:44:00,155.27,155.295,155.255,155.26,107400000.0
2008-11-06 04:45:00,155.26,155.425,155.26,155.39,100200000.0
2008-11-06 04:46:00,155.4,155.415,155.31,155.345,76200000.0
2008-11-06 04:47:00,155.35,155.37,155.3,155.315,64000000.0
2008-11-06 04:48:00,155.305,155.315,155.3,155.3,55800000.0
2008-11-06 04:49:00,155.3,155.31,155.3,155.3,22400000.0
2008-11-06 04:50:00,155.3,155.31,155.3,155.3,43800000.0
2008-11-06 04:51:00,155.3,155.3,155.3,155.3,2000000.0
2008-11-06 04:52:00,155.3,155.3,155.275,155.28,27000000.0
2008-11-06 04:53:00,155.28,155.28,155.28,155.28,16400000.0
2008-11-06 04:54:00,155.28,155.305,155.28,155.305,44000000.0
2008-11-06 04:55:00,155.305,155.32,155.28,155.28,37200000.0
2008-11-06 04:56:00,155.28,155.28,155.28,155.28,34600000.0
2008-11-06 04:57:00,155.28,155.28,155.195,155.21,67200000.0
2008-11-06 04:58:00,155.21,155.235,155.21,155.22,51000000.0
2008-11-06 04:59:00,155.235,155.235,155.215,155.235,15600000.0
2008-11-06 05:00:00,155.235,155.265,155.23,155.26,27600000.0
2008-11-06 05:01:00,155.275,155.32,155.275,155.32,37200000.0
2008-11-06 05:02:00,155.32,155.38,155.32,155.365,54000000.0
2008-11-06 05:03:00,155.38,155.385,155.355,155.38,31200000.0
2008-11-06 05:04:00,155.375,155.375,155.365,155.365,6000000.0
2008-11-06 05:05:00,155.365,155.365,155.28,155.32,46800000.0
2008-11-06 05:06:00,155.32,155.32,155.27,155.27,72000000.0
2008-11-06 05:07:00,155.27,155.32,155.225,155.32,50400000.0
2008-11-06 05:08:00,155.32,155.32,155.165,155.205,97200000.0
2008-11-06 05:09:00,155.155,155.195,155.095,155.16,123000000.0
2008-11-06 05:10:00,155.155,155.155,154.905,154.92,172600000.0
2008-11-06 05:11:00,154.93,154.955,154.815,154.83,160000000.0
2008-11-06 05:12:00,154.83,154.83,154.53,154.53,142400000.0
2008-11-06 05:13:00,154.55,154.67,154.465,154.465,170800000.0
2008-11-06 05:14:00,154.465,154.645,154.415,154.615,109000000.0
2008-11-06 05:15:00,154.625,154.72,154.54,154.54,163200000.0
2008-11-06 05:16:00,154.54,154.615,154.5,154.55,79200000.0
2008-11-06 05:17:00,154.55,154.635,154.545,154.57,123600000.0
2008-11-06 05:18:00,154.57,154.57,154.43,154.43,100800000.0
2008-11-06 05:19:00,154.43,154.48,154.3,154.335,171600000.0
2008-11-06 05:20:00,154.285,154.42,154.245,154.41,129600000.0
2008-11-06 05:21:00,154.41,154.415,154.325,154.325,109200000.0
2008-11-06 05:22:00,154.345,154.345,154.235,154.24,93400000.0
2008-11-06 05:23:00,154.24,154.415,154.175,154.38,96000000.0
2008-11-06 05:24:00,154.39,154.49,154.355,154.485,51600000.0
2008-11-06 05:25:00,154.5,154.515,154.45,154.515,91000000.0
2008-11-06 05:26:00,154.505,154.59,154.49,154.545,111600000.0
2008-11-06 05:27:00,154.515,154.515,154.465,154.485,33600000.0
2008-11-06 05:28:00,154.485,154.495,154.44,154.45,87600000.0
2008-11-06 05:29:00,154.45,154.45,154.345,154.43,74800000.0
2008-11-06 05:30:00,154.445,154.57,154.445,154.56,51600000.0
2008-11-06 05:31:00,154.555,154.74,154.55,154.735,124200000.0
2008-11-06 05:32:00,154.725,154.77,154.69,154.745,75600000.0
2008-11-06 05:33:00,154.74,154.74,154.555,154.71,87800000.0
2008-11-06 05:34:00,154.71,154.725,154.575,154.58,91200000.0
2008-11-06 05:35:00,154.575,154.59,154.51,154.52,63600000.0
2008-11-06 05:36:00,154.515,154.57,154.505,154.57,90600000.0
2008-11-06 05:37:00,154.57,154.575,154.465,154.515,67200000.0
2008-11-06 05:38:00,154.52,154.54,154.385,154.45,82600000.0
2008-11-06 05:39:00,154.46,154.485,154.415,154.465,46800000.0
2008-11-06 05:40:00,154.465,154.475,154.41,154.425,51600000.0
2008-11-06 05:41:00,154.425,154.59,154.425,154.525,86400000.0
2008-11-06 05:42:00,154.525,154.585,154.525,154.555,34800000.0
2008-11-06 05:43:00,154.575,154.92,154.57,154.83,120000000.0
2008-11-06 05:44:00,154.83,154.83,154.83,154.83,45800000.0
2008-11-06 05:45:00,154.83,154.855,154.775,154.775,63800000.0
2008-11-06 05:46:00,154.775,154.79,154.745,154.77,55200000.0
2008-11-06 05:47:00,154.78,154.885,154.78,154.87,24900000.0
2008-11-06 05:48:00,154.86,154.86,154.61,154.63,110400000.0
2008-11-06 05:49:00,154.635,154.76,154.635,154.715,94800000.0
2008-11-06 05:50:00,154.725,154.765,154.715,154.73,67200000.0
2008-11-06 05:51:00,154.74,154.755,154.715,154.735,49200000.0
2008-11-06 05:52:00,154.725,154.915,154.72,154.84,51600000.0
2008-11-06 05:53:00,154.86,154.965,154.835,154.89,92400000.0
2008-11-06 05:54:00,154.88,154.9,154.75,154.9,78000000.0
2008-11-06 05:55:00,154.92,154.925,154.9,154.91,15400000.0
2008-11-06 05:56:00,154.925,154.935,154.845,154.91,57400000.0
2008-11-06 05:57:00,154.915,154.94,154.91,154.93,28800000.0
2008-11-06 05:58:00,154.92,154.935,154.775,154.855,89800000.0
2008-11-06 05:59:00,154.87,154.92,154.83,154.865,145200000.0
2008-11-06 06:00:00,154.865,154.97,154.855,154.97,89800000.0
2008-11-06 06:01:00,154.965,155.005,154.91,154.93,70100000.0
2008-11-06 06:02:00,154.935,154.98,154.92,154.96,63500000.0
2008-11-06 06:03:00,154.955,154.99,154.93,154.94,80200000.0
2008-11-06 06:04:00,154.94,155.01,154.855,154.985,64800000.0
2008-11-06 06:05:00,154.99,155.045,154.87,154.925,161600000.0
2008-11-06 06:06:00,154.93,155.04,154.87,154.95,103800000.0
2008-11-06 06:07:00,154.94,154.95,154.8,154.83,109800000.0
2008-11-06 06:08:00,154.805,154.955,154.805,154.925,69600000.0
2008-11-06 06:09:00,154.925,154.925,154.875,154.88,46000000.0
2008-11-06 06:10:00,154.92,154.92,154.865,154.88,41200000.0
2008-11-06 06:11:00,154.88,154.88,154.88,154.88,23800000.0
2008-11-06 06:12:00,154.9,154.945,154.87,154.87,15400000.0
2008-11-06 06:13:00,154.89,154.92,154.87,154.885,49600000.0
2008-11-06 06:14:00,154.9,154.925,154.84,154.88,45000000.0
2008-11-06 06:15:00,154.88,154.88,154.84,154.85,26600000.0
2008-11-06 06:16:00,154.85,154.85,154.85,154.85,6000000.0
2008-11-06 06:17:00,154.85,154.865,154.85,154.85,45400000.0
2008-11-06 06:18:00,154.85,154.9,154.85,154.9,7000000.0
2008-11-06 06:19:00,154.895,155.035,154.86,154.88,94400000.0
2008-11-06 06:20:00,154.9,154.925,154.87,154.89,33600000.0
2008-11-06 06:21:00,154.895,154.9,154.88,154.895,58800000.0
2008-11-06 06:22:00,154.915,154.915,154.845,154.87,15600000.0
2008-11-06 06:23:00,154.86,154.925,154.855,154.925,51600000.0
2008-11-06 06:24:00,154.91,154.945,154.9,154.915,28800000.0
2008-11-06 06:25:00,154.915,154.92,154.89,154.895,19200000.0
2008-11-06 06:26:00,154.905,154.94,154.88,154.94,27600000.0
2008-11-06 06:27:00,154.93,155.13,154.905,155.13,104400000.0
2008-11-06 06:28:00,155.125,155.155,155.125,155.145,39600000.0
2008-11-06 06:29:00,155.15,155.255,155.145,155.255,66000000.0
2008-11-06 06:30:00,155.25,155.25,155.18,155.2,56400000.0
2008-11-06 06:31:00,155.16,155.19,154.975,155.1,144800000.0
2008-11-06 06:32:00,155.095,155.175,155.075,155.125,92400000.0
2008-11-06 06:33:00,155.13,155.245,155.095,155.115,194400000.0
2008-11-06 06:34:00,155.115,155.125,155.09,155.11,30000000.0
2008-11-06 06:35:00,155.105,155.135,155.07,155.09,74400000.0
2008-11-06 06:36:00,155.085,155.2,155.07,155.2,71400000.0
2008-11-06 06:37:00,155.22,155.245,155.055,155.085,115200000.0
2008-11-06 06:38:00,155.08,155.165,154.98,155.0,92400000.0
2008-11-06 06:39:00,155.0,155.05,155.0,155.0,96600000.0
2008-11-06 06:40:00,155.0,155.03,154.92,154.94,33600000.0
2008-11-06 06:41:00,154.9,154.925,154.815,154.91,115200000.0
2008-11-06 06:42:00,154.915,155.015,154.89,154.95,156000000.0
2008-11-06 06:43:00,154.95,155.0,154.95,154.985,75600000.0
2008-11-06 06:44:00,154.985,154.985,154.95,154.95,32400000.0
2008-11-06 06:45:00,154.95,154.95,154.925,154.95,61200000.0
2008-11-06 06:46:00,154.95,154.965,154.95,154.95,80400000.0
2008-11-06 06:47:00,154.95,154.95,154.86,154.885,60000000.0
2008-11-06 06:48:00,154.86,154.88,154.845,154.87,49200000.0
2008-11-06 06:49:00,154.875,154.885,154.86,154.875,12000000.0
2008-11-06 06:50:00,154.84,154.885,154.82,154.88,74400000.0
2008-11-06 06:51:00,154.88,154.88,154.855,154.855,24000000.0
2008-11-06 06:52:00,154.87,154.88,154.87,154.88,7200000.0
2008-11-06 06:53:00,154.88,154.905,154.87,154.905,14400000.0
2008-11-06 06:54:00,154.92,154.95,154.88,154.9,54000000.0
2008-11-06 06:55:00,154.9,154.905,154.845,154.875,84000000.0
2008-11-06 06:56:00,154.88,154.91,154.875,154.875,27600000.0
2008-11-06 06:57:00,154.87,154.915,154.815,154.815,30000000.0
2008-11-06 06:58:00,154.835,154.89,154.825,154.89,15600000.0
2008-11-06 06:59:00,154.895,154.91,154.82,154.84,50400000.0
2008-11-06 07:00:00,154.85,154.865,154.635,154.66,63600000.0
2008-11-06 07:01:00,154.68,154.69,154.605,154.62,102000000.0
2008-11-06 07:02:00,154.61,154.63,154.6,154.615,78200000.0
2008-11-06 07:03:00,154.625,154.625,154.415,154.42,49400000.0
2008-11-06 07:04:00,154.42,154.505,154.41,154.425,84000000.0
2008-11-06 07:05:00,154.425,154.425,154.375,154.41,49200000.0
2008-11-06 07:06:00,154.405,154.42,154.285,154.335,48000000.0
2008-11-06 07:07:00,154.345,154.345,154.29,154.295,49200000.0
2008-11-06 07:08:00,154.255,154.295,154.25,154.295,69000000.0
2008-11-06 07:09:00,154.29,154.335,154.29,154.335,50400000.0
2008-11-06 07:10:00,154.33,154.465,154.33,154.415,72000000.0
2008-11-06 07:11:00,154.425,154.465,154.375,154.45,40800000.0
2008-11-06 07:12:00,154.465,154.485,154.42,154.44,91200000.0
2008-11-06 07:13:00,154.445,154.515,154.43,154.49,66000000.0
2008-11-06 07:14:00,154.49,154.49,154.39,154.42,34800000.0
2008-11-06 07:15:00,154.43,154.565,154.43,154.555,67200000.0
2008-11-06 07:16:00,154.56,154.615,154.525,154.55,90000000.0
2008-11-06 07:17:00,154.565,154.585,154.54,154.585,32200000.0
2008-11-06 07:18:00,154.55,154.635,154.55,154.635,36000000.0
2008-11-06 07:19:00,154.635,154.715,154.635,154.665,46800000.0
2008-11-06 07:20:00,154.685,154.755,154.685,154.755,18000000.0
2008-11-06 07:21:00,154.755,154.77,154.75,154.755,39600000.0
2008-11-06 07:22:00,154.75,154.78,154.735,154.765,37200000.0
2008-11-06 07:23:00,154.78,154.78,154.755,154.755,15600000.0
2008-11-06 07:24:00,154.78,154.795,154.755,154.765,34800000.0
2008-11-06 07:25:00,154.765,154.785,154.725,154.78,54000000.0
2008-11-06 07:26:00,154.775,154.82,154.775,154.82,34800000.0
2008-11-06 07:27:00,154.82,154.83,154.81,154.825,7200000.0
2008-11-06 07:28:00,154.86,154.895,154.805,154.82,39600000.0
2008-11-06 07:29:00,154.805,154.9,154.795,154.875,54000000.0
2008-11-06 07:30:00,154.88,154.89,154.81,154.845,45600000.0
2008-11-06 07:31:00,154.845,154.875,154.81,154.845,26400000.0
2008-11-06 07:32:00,154.86,154.86,154.705,154.705,87200000.0
2008-11-06 07:33:00,154.735,154.735,154.52,154.54,98000000.0
2008-11-06 07:34:00,154.525,154.535,154.445,154.45,39600000.0
2008-11-06 07:35:00,154.455,154.48,154.37,154.44,103200000.0
2008-11-06 07:36:00,154.435,154.48,154.375,154.475,58800000.0
2008-11-06 07:37:00,154.47,154.5,154.385,154.5,88900000.0
2008-11-06 07:38:00,154.5,154.555,154.5,154.555,30000000.0
2008-11-06 07:39:00,154.56,154.8,154.555,154.725,81600000.0
2008-11-06 07:40:00,154.74,154.75,154.64,154.64,61200000.0
2008-11-06 07:41:00,154.64,154.695,154.545,154.585,52800000.0
2008-11-06 07:42:00,154.6,154.67,154.585,154.625,28800000.0
2008-11-06 07:43:00,154.63,154.66,154.595,154.62,34400000.0
2008-11-06 07:44:00,154.595,154.615,154.535,154.565,56400000.0
2008-11-06 07:45:00,154.58,154.625,154.56,154.59,40800000.0
2008-11-06 07:46:00,154.595,154.595,154.53,154.535,39600000.0
2008-11-06 07:47:00,154.535,154.57,154.53,154.535,36000000.0
2008-11-06 07:48:00,154.54,154.63,154.54,154.63,68400000.0
2008-11-06 07:49:00,154.62,154.63,154.555,154.555,60000000.0
2008-11-06 07:50:00,154.56,154.59,154.52,154.52,109200000.0
2008-11-06 07:51:00,154.485,154.52,154.46,154.495,69600000.0
2008-11-06 07:52:00,154.495,154.52,154.415,154.415,102000000.0
2008-11-06 07:53:00,154.435,154.565,154.43,154.565,50400000.0
2008-11-06 07:54:00,154.57,154.635,154.485,154.625,66000000.0
2008-11-06 07:55:00,154.635,154.73,154.57,154.73,46800000.0
2008-11-06 07:56:00,154.73,154.895,154.73,154.895,122400000.0
2008-11-06 07:57:00,154.915,154.965,154.85,154.85,99600000.0
2008-11-06 07:58:00,154.865,155.085,154.86,155.07,87800000.0
2008-11-06 07:59:00,155.085,155.22,155.08,155.08,85800000.0
2008-11-06 08:00:00,155.08,155.085,154.915,154.94,147000000.0
2008-11-06 08:01:00,154.955,154.965,154.775,154.84,86400000.0
2008-11-06 08:02:00,154.84,154.865,154.825,154.84,52000000.0
2008-11-06 08:03:00,154.84,154.895,154.795,154.84,77200000.0
2008-11-06 08:04:00,154.845,154.88,154.84,154.845,67400000.0
2008-11-06 08:05:00,154.865,154.89,154.83,154.84,57200000.0
2008-11-06 08:06:00,154.84,154.84,154.695,154.71,53800000.0
2008-11-06 08:07:00,154.715,154.715,154.56,154.615,61400000.0
2008-11-06 08:08:00,154.62,154.635,154.61,154.62,31200000.0
2008-11-06 08:09:00,154.63,154.67,154.63,154.645,28800000.0
2008-11-06 08:10:00,154.635,154.645,154.615,154.615,60800000.0
2008-11-06 08:11:00,154.625,154.68,154.615,154.67,39600000.0
2008-11-06 08:12:00,154.685,154.715,154.655,154.655,87600000.0
2008-11-06 08:13:00,154.655,154.69,154.655,154.665,61000000.0
2008-11-06 08:14:00,154.665,154.69,154.63,154.63,26400000.0
2008-11-06 08:15:00,154.64,154.665,154.64,154.64,44400000.0
2008-11-06 08:16:00,154.64,154.64,154.585,154.62,56600000.0
2008-11-06 08:17:00,154.58,154.61,154.51,154.545,26000000.0
2008-11-06 08:18:00,154.535,154.545,154.5,154.54,108000000.0
2008-11-06 08:19:00,154.53,154.615,154.53,154.615,87600000.0
2008-11-06 08:20:00,154.62,154.695,154.62,154.63,85200000.0
2008-11-06 08:21:00,154.655,154.68,154.63,154.665,46800000.0
2008-11-06 08:22:00,154.68,154.875,154.68,154.875,47800000.0
2008-11-06 08:23:00,154.86,155.04,154.85,155.0,110300000.0
2008-11-06 08:24:00,155.005,155.005,154.91,154.915,69600000.0
2008-11-06 08:25:00,154.935,155.06,154.935,155.03,49200000.0
2008-11-06 08:26:00,155.04,155.055,154.995,155.02,56400000.0
2008-11-06 08:27:00,155.025,155.085,154.93,154.935,31200000.0
2008-11-06 08:28:00,154.875,154.92,154.84,154.86,44400000.0
2008-11-06 08:29:00,154.86,155.09,154.86,155.05,115600000.0
2008-11-06 08:30:00,155.05,155.05,154.97,154.98,40400000.0
2008-11-06 08:31:00,154.99,155.045,154.98,155.03,52600000.0
2008-11-06 08:32:00,155.02,155.035,154.97,154.98,80400000.0
2008-11-06 08:33:00,154.98,154.98,154.835,154.835,74400000.0
2008-11-06 08:34:00,154.845,154.855,154.82,154.82,20400000.0
2008-11-06 08:35:00,154.785,154.83,154.74,154.775,87600000.0
2008-11-06 08:36:00,154.77,154.83,154.725,154.725,54000000.0
2008-11-06 08:37:00,154.735,154.9,154.715,154.885,104400000.0
2008-11-06 08:38:00,154.88,154.975,154.875,154.975,52800000.0
2008-11-06 08:39:00,154.98,155.06,154.915,155.03,108000000.0
2008-11-06 08:40:00,155.025,155.065,155.01,155.055,50400000.0
2008-11-06 08:41:00,155.05,155.075,155.035,155.045,42000000.0
2008-11-06 08:42:00,155.055,155.055,154.87,154.885,86400000.0
2008-11-06 08:43:00,154.9,154.91,154.87,154.89,64800000.0
2008-11-06 08:44:00,154.9,154.9,154.74,154.74,47800000.0
2008-11-06 08:45:00,154.76,154.765,154.635,154.635,65600000.0
2008-11-06 08:46:00,154.65,154.68,154.565,154.585,51600000.0
2008-11-06 08:47:00,154.595,154.68,154.595,154.655,64800000.0
2008-11-06 08:48:00,154.665,154.725,154.575,154.575,88200000.0
2008-11-06 08:49:00,154.635,154.65,154.575,154.59,105600000.0
2008-11-06 08:50:00,154.59,154.76,154.59,154.65,124800000.0
2008-11-06 08:51:00,154.65,154.68,154.585,154.6,48000000.0
2008-11-06 08:52:00,154.61,154.625,154.6,154.6,17600000.0
2008-11-06 08:53:00,154.6,154.63,154.6,154.6,69400000.0
2008-11-06 08:54:00,154.6,154.6,154.48,154.59,267600000.0
2008-11-06 08:55:00,154.59,154.67,154.53,154.655,80800000.0
2008-11-06 08:56:00,154.655,154.715,154.655,154.665,61200000.0
2008-11-06 08:57:00,154.675,154.735,154.64,154.725,132000000.0
2008-11-06 08:58:00,154.725,154.77,154.675,154.715,148800000.0
2008-11-06 08:59:00,154.72,154.795,154.715,154.795,51600000.0
2008-11-06 09:00:00,154.805,154.84,154.74,154.74,80400000.0
2008-11-06 09:01:00,154.74,154.775,154.74,154.76,70800000.0
2008-11-06 09:02:00,154.76,154.84,154.755,154.815,108000000.0
2008-11-06 09:03:00,154.815,154.92,154.805,154.88,274800000.0
2008-11-06 09:04:00,154.88,154.88,154.825,154.87,100800000.0
2008-11-06 09:05:00,154.865,154.995,154.845,154.99,214800000.0
2008-11-06 09:06:00,154.985,155.03,154.96,154.96,163200000.0
2008-11-06 09:07:00,154.96,155.005,154.96,154.985,57600000.0
2008-11-06 09:08:00,154.985,154.995,154.92,154.955,134400000.0
2008-11-06 09:09:00,154.96,155.09,154.94,155.045,167400000.0
2008-11-06 09:10:00,155.045,155.065,154.955,155.055,182400000.0
2008-11-06 09:11:00,155.04,155.125,155.015,155.065,237600000.0
2008-11-06 09:12:00,155.055,155.275,155.05,155.22,309400000.0
2008-11-06 09:13:00,155.22,155.35,155.215,155.32,190800000.0
2008-11-06 09:14:00,155.31,155.315,155.225,155.285,117400000.0
2008-11-06 09:15:00,155.3,155.665,155.3,155.615,322200000.0
2008-11-06 09:16:00,155.615,155.685,155.575,155.675,237000000.0
2008-11-06 09:17:00,155.67,155.695,155.63,155.66,165000000.0
2008-11-06 09:18:00,155.66,155.68,155.465,155.475,195300000.0
2008-11-06 09:19:00,155.475,155.56,155.415,155.56,214700000.0
2008-11-06 09:20:00,155.53,155.585,155.505,155.585,179100000.0
2008-11-06 09:21:00,155.585,155.67,155.585,155.62,225000000.0
2008-11-06 09:22:00,155.62,155.62,155.39,155.4,275100000.0
2008-11-06 09:23:00,155.42,155.47,155.38,155.395,247800000.0
2008-11-06 09:24:00,155.395,155.41,155.18,155.185,153800000.0
2008-11-06 09:25:00,155.2,155.505,155.2,155.475,291000000.0
2008-11-06 09:26:00,155.475,155.51,155.46,155.48,193800000.0
2008-11-06 09:27:00,155.485,155.535,155.445,155.48,312600000.0
2008-11-06 09:28:00,155.485,155.54,155.38,155.44,176100000.0
2008-11-06 09:29:00,155.44,155.635,155.44,155.635,115500000.0
2008-11-06 09:30:00,155.61,155.63,155.59,155.59,485100000.0
2008-11-06 09:31:00,155.605,155.605,155.415,155.45,290400000.0
2008-11-06 09:32:00,155.455,155.51,155.455,155.485,63000000.0
2008-11-06 09:33:00,155.485,155.485,155.33,155.41,187200000.0
2008-11-06 09:34:00,155.41,155.41,155.29,155.295,119400000.0
2008-11-06 09:35:00,155.295,155.305,155.17,155.215,91500000.0
2008-11-06 09:36:00,155.21,155.23,155.16,155.17,117000000.0
2008-11-06 09:37:00,155.17,155.17,155.06,155.09,276000000.0
2008-11-06 09:38:00,155.09,155.1,155.01,155.03,119400000.0
2008-11-06 09:39:00,155.03,155.095,155.03,155.09,98400000.0
2008-11-06 09:40:00,155.08,155.105,155.02,155.045,150600000.0
2008-11-06 09:41:00,155.035,155.07,154.93,154.93,140100000.0
2008-11-06 09:42:00,154.945,155.2,154.945,155.1,160500000.0
2008-11-06 09:43:00,155.1,155.185,155.07,155.17,137100000.0
2008-11-06 09:44:00,155.16,155.205,155.145,155.185,129900000.0
2008-11-06 09:45:00,155.19,155.25,155.18,155.23,46800000.0
2008-11-06 09:46:00,155.225,155.24,155.085,155.1,295400000.0
2008-11-06 09:47:00,155.065,155.1,155.06,155.09,555300000.0
2008-11-06 09:48:00,155.09,155.13,155.08,155.13,440200000.0
2008-11-06 09:49:00,155.13,155.245,155.125,155.23,170800000.0
2008-11-06 09:50:00,155.245,155.355,155.245,155.355,105000000.0
2008-11-06 09:51:00,155.35,155.365,155.265,155.265,87300000.0
2008-11-06 09:52:00,155.275,155.33,155.17,155.185,97800000.0
2008-11-06 09:53:00,155.195,155.27,155.195,155.27,102600000.0
2008-11-06 09:54:00,155.265,155.33,155.24,155.32,71100000.0
2008-11-06 09:55:00,155.315,155.33,155.23,155.305,111000000.0
2008-11-06 09:56:00,155.3,155.42,155.285,155.36,171600000.0
2008-11-06 09:57:00,155.36,155.385,155.35,155.35,480600010.0
2008-11-06 09:58:00,155.365,155.365,155.22,155.315,666700020.0
2008-11-06 09:59:00,155.325,155.45,155.325,155.415,129300000.0
2008-11-06 10:00:00,155.4,155.43,155.21,155.415,170100000.0
2008-11-06 10:01:00,155.43,155.43,155.225,155.285,140800000.0
2008-11-06 10:02:00,155.285,155.315,155.23,155.275,137400000.0
2008-11-06 10:03:00,155.28,155.335,155.245,155.255,147900000.0
2008-11-06 10:04:00,155.265,155.27,155.23,155.25,150000000.0
2008-11-06 10:05:00,155.255,155.27,155.23,155.24,71400000.0
2008-11-06 10:06:00,155.255,155.365,155.23,155.365,76800000.0
2008-11-06 10:07:00,155.365,155.38,155.305,155.345,102900000.0
2008-11-06 10:08:00,155.335,155.37,155.31,155.325,145600000.0
2008-11-06 10:09:00,155.33,155.505,155.33,155.475,154400000.0
2008-11-06 10:10:00,155.46,155.49,155.36,155.475,185300000.0
2008-11-06 10:11:00,155.48,155.705,155.435,155.64,188200000.0
2008-11-06 10:12:00,155.64,155.825,155.585,155.825,174700000.0
2008-11-06 10:13:00,155.83,155.845,155.65,155.705,158900000.0
2008-11-06 10:14:00,155.7,155.955,155.665,155.955,164100000.0
2008-11-06 10:15:00,155.93,155.985,155.805,155.855,173800000.0
2008-11-06 10:16:00,155.86,155.87,155.765,155.85,109900000.0
2008-11-06 10:17:00,155.84,156.1,155.84,156.09,185200000.0
2008-11-06 10:18:00,156.09,156.56,156.05,156.56,185400000.0
2008-11-06 10:19:00,156.55,156.55,156.315,156.38,242200000.0
2008-11-06 10:20:00,156.375,156.395,156.3,156.33,168900000.0
2008-11-06 10:21:00,156.325,156.38,156.23,156.3,190800000.0
2008-11-06 10:22:00,156.275,156.375,156.26,156.305,272100000.0
2008-11-06 10:23:00,156.35,156.665,156.305,156.665,191900000.0
2008-11-06 10:24:00,156.675,156.725,156.545,156.6,215800000.0
2008-11-06 10:25:00,156.62,156.785,156.545,156.775,168600000.0
2008-11-06 10:26:00,156.78,156.865,156.71,156.75,216300000.0
2008-11-06 10:27:00,156.75,156.915,156.75,156.915,189100000.0
2008-11-06 10:28:00,156.9,156.9,156.71,156.79,214500000.0
2008-11-06 10:29:00,156.795,156.795,156.52,156.685,161100000.0
2008-11-06 10:30:00,156.695,156.695,156.42,156.485,122400000.0
2008-11-06 10:31:00,156.48,156.73,156.48,156.72,149200000.0
2008-11-06 10:32:00,156.72,156.73,156.615,156.67,104400000.0
2008-11-06 10:33:00,156.665,156.715,156.64,156.65,128400000.0
2008-11-06 10:34:00,156.645,156.65,156.6,156.625,158400000.0
2008-11-06 10:35:00,156.64,156.725,156.615,156.68,161700000.0
2008-11-06 10:36:00,156.685,156.74,156.555,156.57,170900000.0
2008-11-06 10:37:00,156.565,156.565,156.38,156.46,198300000.0
2008-11-06 10:38:00,156.47,156.485,156.31,156.325,130300000.0
2008-11-06 10:39:00,156.33,156.355,156.125,156.18,158400000.0
2008-11-06 10:40:00,156.18,156.435,156.18,156.38,178200000.0
2008-11-06 10:41:00,156.385,156.46,156.37,156.45,111900000.0
2008-11-06 10:42:00,156.44,156.45,156.3,156.315,149700000.0
2008-11-06 10:43:00,156.315,156.485,156.295,156.48,141300000.0
2008-11-06 10:44:00,156.465,156.465,156.365,156.4,145100000.0
2008-11-06 10:45:00,156.39,156.445,156.36,156.405,172200000.0
2008-11-06 10:46:00,156.41,156.57,156.4,156.415,252700000.0
2008-11-06 10:47:00,156.425,156.49,156.36,156.375,180400000.0
2008-11-06 10:48:00,156.395,156.405,156.3,156.34,197400000.0
2008-11-06 10:49:00,156.37,156.465,156.26,156.285,196800000.0
2008-11-06 10:50:00,156.285,156.435,156.285,156.4,136800000.0
2008-11-06 10:51:00,156.41,156.435,156.23,156.23,172200000.0
2008-11-06 10:52:00,156.225,156.24,156.155,156.19,122100000.0
2008-11-06 10:53:00,156.195,156.48,156.195,156.48,136300000.0
2008-11-06 10:54:00,156.47,156.53,156.39,156.445,173100000.0
2008-11-06 10:55:00,156.445,156.55,156.435,156.52,127500000.0
2008-11-06 10:56:00,156.54,156.685,156.54,156.63,145300000.0
2008-11-06 10:57:00,156.63,156.73,156.565,156.64,202500000.0
2008-11-06 10:58:00,156.63,156.685,156.535,156.63,166800000.0
2008-11-06 10:59:00,156.62,156.65,156.555,156.63,133800000.0
2008-11-06 11:00:00,156.635,156.635,156.47,156.495,116700000.0
2008-11-06 11:01:00,156.51,156.645,156.485,156.615,130200000.0
2008-11-06 11:02:00,156.63,156.675,156.595,156.65,91800000.0
2008-11-06 11:03:00,156.65,156.65,156.515,156.53,169300000.0
2008-11-06 11:04:00,156.525,156.64,156.505,156.64,89800000.0
2008-11-06 11:05:00,156.655,156.795,156.65,156.72,134200000.0
2008-11-06 11:06:00,156.72,156.72,156.555,156.57,109800000.0
2008-11-06 11:07:00,156.57,156.575,156.45,156.485,97800000.0
2008-11-06 11:08:00,156.485,156.535,156.45,156.475,132900000.0
2008-11-06 11:09:00,156.45,156.485,156.415,156.485,123600000.0
2008-11-06 11:10:00,156.475,156.475,156.395,156.4,166700000.0
2008-11-06 11:11:00,156.41,156.46,156.41,156.46,137000000.0
2008-11-06 11:12:00,156.45,156.46,156.355,156.375,129300000.0
2008-11-06 11:13:00,156.38,156.455,156.335,156.41,254700000.0
2008-11-06 11:14:00,156.41,156.435,156.35,156.42,200800000.0
2008-11-06 11:15:00,156.42,156.425,156.3,156.3,156400000.0
2008-11-06 11:16:00,156.3,156.34,156.27,156.29,153700000.0
2008-11-06 11:17:00,156.295,156.32,156.19,156.26,128400000.0
2008-11-06 11:18:00,156.245,156.295,156.175,156.175,136500000.0
2008-11-06 11:19:00,156.185,156.25,156.14,156.15,120800000.0
2008-11-06 11:20:00,156.15,156.175,155.96,155.98,201400000.0
2008-11-06 11:21:00,155.98,156.125,155.98,156.045,152800000.0
2008-11-06 11:22:00,156.045,156.045,155.955,155.965,135000000.0
2008-11-06 11:23:00,155.98,155.98,155.91,155.925,220000000.0
2008-11-06 11:24:00,155.925,155.995,155.89,155.995,126800000.0
2008-11-06 11:25:00,155.96,155.975,155.875,155.915,102600000.0
2008-11-06 11:26:00,155.925,156.005,155.905,155.98,222900000.0
2008-11-06 11:27:00,155.99,156.13,155.965,156.095,220100000.0
2008-11-06 11:28:00,156.065,156.23,156.05,156.09,299400000.0
2008-11-06 11:29:00,156.095,156.125,155.925,155.945,252400000.0
2008-11-06 11:30:00,155.955,155.97,155.775,155.89,231600000.0
2008-11-06 11:31:00,155.89,156.045,155.89,156.03,256400000.0
2008-11-06 11:32:00,156.035,156.04,155.93,155.955,237000000.0
2008-11-06 11:33:00,155.955,155.99,155.895,155.935,111600000.0
2008-11-06 11:34:00,155.945,156.0,155.9,155.965,113100000.0
2008-11-06 11:35:00,155.975,156.015,155.96,155.965,153600000.0
2008-11-06 11:36:00,155.97,155.99,155.91,155.93,135800000.0
2008-11-06 11:37:00,155.93,155.945,155.895,155.925,182200000.0
2008-11-06 11:38:00,155.92,155.99,155.81,155.825,144300000.0
2008-11-06 11:39:00,155.84,155.96,155.83,155.94,237500000.0
2008-11-06 11:40:00,155.98,156.18,155.975,156.145,345100000.0
2008-11-06 11:41:00,156.145,156.28,156.06,156.28,247500000.0
2008-11-06 11:42:00,156.265,156.28,156.085,156.205,402500000.0
2008-11-06 11:43:00,156.21,156.37,156.195,156.315,199300000.0
2008-11-06 11:44:00,156.32,156.38,156.255,156.36,223700000.0
2008-11-06 11:45:00,156.365,156.495,156.31,156.31,229900000.0
2008-11-06 11:46:00,156.31,156.535,156.23,156.51,234700000.0
2008-11-06 11:47:00,156.52,156.525,156.425,156.455,129100000.0
2008-11-06 11:48:00,156.455,156.455,156.345,156.345,156300000.0
2008-11-06 11:49:00,156.35,156.425,156.34,156.395,210600000.0
2008-11-06 11:50:00,156.41,156.415,156.28,156.305,168900000.0
2008-11-06 11:51:00,156.3,156.325,156.17,156.23,138600000.0
2008-11-06 11:52:00,156.23,156.235,156.09,156.09,247800000.0
2008-11-06 11:53:00,156.1,156.205,156.09,156.105,152700000.0
2008-11-06 11:54:00,156.12,156.135,155.975,155.975,210400000.0
2008-11-06 11:55:00,155.975,156.015,155.845,155.85,166800000.0
2008-11-06 11:56:00,155.865,156.005,155.815,155.92,175300000.0
2008-11-06 11:57:00,155.915,155.915,155.82,155.88,194100000.0
2008-11-06 11:58:00,155.88,155.955,155.855,155.93,161200000.0
2008-11-06 11:59:00,155.935,155.965,155.925,155.96,54400000.0
2008-11-06 12:00:00,155.965,156.11,155.965,155.98,162000000.0
2008-11-06 12:01:00,155.97,156.0,155.92,155.98,131800000.0
2008-11-06 12:02:00,155.93,155.935,155.765,155.8,184200000.0
2008-11-06 12:03:00,155.79,155.9,155.785,155.79,224400000.0
2008-11-06 12:04:00,155.81,155.885,155.795,155.815,187300000.0
2008-11-06 12:05:00,155.83,155.895,155.825,155.855,232200000.0
2008-11-06 12:06:00,155.855,155.86,155.795,155.805,176600000.0
2008-11-06 12:07:00,155.805,155.84,155.635,155.69,249300000.0
2008-11-06 12:08:00,155.69,155.76,155.67,155.705,195900000.0
2008-11-06 12:09:00,155.7,155.735,155.695,155.735,140200000.0
2008-11-06 12:10:00,155.735,155.75,155.695,155.73,106000000.0
2008-11-06 12:11:00,155.745,155.785,155.665,155.705,214800000.0
2008-11-06 12:12:00,155.71,155.735,155.615,155.635,231600000.0
2008-11-06 12:13:00,155.605,155.73,155.605,155.685,280600000.0
2008-11-06 12:14:00,155.67,155.675,155.485,155.495,353500000.0
2008-11-06 12:15:00,155.5,155.535,155.335,155.365,227300000.0
2008-11-06 12:16:00,155.37,155.515,155.37,155.475,192500000.0
2008-11-06 12:17:00,155.465,155.475,155.4,155.445,182600000.0
2008-11-06 12:18:00,155.455,155.625,155.42,155.52,267700000.0
2008-11-06 12:19:00,155.525,155.55,155.375,155.38,236800000.0
2008-11-06 12:20:00,155.39,155.4,155.095,155.22,293900000.0
2008-11-06 12:21:00,155.23,155.53,155.22,155.525,206400000.0
2008-11-06 12:22:00,155.525,155.63,155.51,155.535,353600000.0
2008-11-06 12:23:00,155.535,155.54,155.175,155.28,383800000.0
2008-11-06 12:24:00,155.285,155.305,155.175,155.245,324400000.0
2008-11-06 12:25:00,155.245,155.26,155.18,155.2,221200000.0
2008-11-06 12:26:00,155.19,155.34,155.155,155.34,244900000.0
2008-11-06 12:27:00,155.35,155.405,155.26,155.26,280900000.0
2008-11-06 12:28:00,155.26,155.27,155.165,155.26,309100000.0
2008-11-06 12:29:00,155.26,155.485,155.22,155.39,265100000.0
2008-11-06 12:30:00,155.38,155.455,155.34,155.4,323200000.0
2008-11-06 12:31:00,155.405,155.5,155.385,155.5,106800000.0
2008-11-06 12:32:00,155.485,155.5,155.475,155.475,102000000.0
2008-11-06 12:33:00,155.485,155.595,155.465,155.56,150300000.0
2008-11-06 12:34:00,155.56,155.58,155.545,155.555,111000000.0
2008-11-06 12:35:00,155.545,155.57,155.5,155.54,406400000.0
2008-11-06 12:36:00,155.54,155.635,155.535,155.6,283600000.0
2008-11-06 12:37:00,155.6,155.6,155.46,155.53,413800000.0
2008-11-06 12:38:00,155.535,155.625,155.48,155.505,377200000.0
2008-11-06 12:39:00,155.505,155.6,155.505,155.53,130100000.0
2008-11-06 12:40:00,155.53,155.545,155.465,155.48,201200000.0
2008-11-06 12:41:00,155.485,155.57,155.475,155.56,240100000.0
2008-11-06 12:42:00,155.525,155.605,155.475,155.475,256000000.0
2008-11-06 12:43:00,155.48,155.53,155.43,155.5,162600000.0
2008-11-06 12:44:00,155.49,155.635,155.49,155.61,151900000.0
2008-11-06 12:45:00,155.615,155.705,155.605,155.685,139800000.0
2008-11-06 12:46:00,155.695,155.785,155.655,155.785,176700000.0
2008-11-06 12:47:00,155.79,155.81,155.74,155.805,192300000.0
2008-11-06 12:48:00,155.805,155.87,155.65,155.87,240200000.0
2008-11-06 12:49:00,155.87,155.96,155.87,155.93,226800000.0
2008-11-06 12:50:00,155.93,155.95,155.7,155.74,256700000.0
2008-11-06 12:51:00,155.75,155.765,155.67,155.69,256400000.0
2008-11-06 12:52:00,155.69,155.81,155.69,155.79,306300000.0
2008-11-06 12:53:00,155.78,155.785,155.695,155.7,193200000.0
2008-11-06 12:54:00,155.705,155.795,155.66,155.785,174800000.0
2008-11-06 12:55:00,155.79,155.81,155.7,155.72,179400000.0
2008-11-06 12:56:00,155.72,155.785,155.71,155.745,302300000.0
2008-11-06 12:57:00,155.775,155.775,155.725,155.745,197300000.0
2008-11-06 12:58:00,155.73,155.785,155.64,155.64,217100000.0
2008-11-06 12:59:00,155.645,155.665,155.52,155.545,147800000.0
2008-11-06 13:00:00,155.535,155.56,155.405,155.485,371600000.0
2008-11-06 13:01:00,155.49,155.495,155.4,155.425,280700000.0
2008-11-06 13:02:00,155.435,155.47,155.39,155.44,279000000.0
2008-11-06 13:03:00,155.45,155.45,155.365,155.415,290300000.0
2008-11-06 13:04:00,155.42,155.5,155.38,155.46,315900000.0
2008-11-06 13:05:00,155.46,155.495,155.355,155.48,268200000.0
2008-11-06 13:06:00,155.48,155.685,155.475,155.625,204100000.0
2008-11-06 13:07:00,155.64,155.725,155.575,155.64,326200000.0
2008-11-06 13:08:00,155.605,155.755,155.53,155.735,280800000.0
2008-11-06 13:09:00,155.755,155.77,155.645,155.66,315700000.0
2008-11-06 13:10:00,155.65,155.735,155.615,155.69,186700000.0
2008-11-06 13:11:00,155.69,155.725,155.595,155.62,169100000.0
2008-11-06 13:12:00,155.62,155.69,155.58,155.69,166800000.0
2008-11-06 13:13:00,155.69,155.79,155.67,155.735,136300000.0
2008-11-06 13:14:00,155.7,155.79,155.66,155.73,329200000.0
2008-11-06 13:15:00,155.73,155.79,155.635,155.72,325099999.0
2008-11-06 13:16:00,155.72,155.72,155.6,155.605,235700000.0
2008-11-06 13:17:00,155.605,155.63,155.515,155.545,186400000.0
2008-11-06 13:18:00,155.545,155.575,155.48,155.525,157600000.0
2008-11-06 13:19:00,155.505,155.57,155.49,155.51,231900000.0
2008-11-06 13:20:00,155.49,155.6,155.435,155.59,225600000.0
2008-11-06 13:21:00,155.59,155.63,155.535,155.625,266400000.0
2008-11-06 13:22:00,155.63,155.635,155.545,155.545,203100000.0
2008-11-06 13:23:00,155.56,155.565,155.41,155.42,176000000.0
2008-11-06 13:24:00,155.44,155.585,155.415,155.515,247400000.0
2008-11-06 13:25:00,155.52,155.535,155.335,155.35,204100000.0
2008-11-06 13:26:00,155.35,155.41,155.315,155.325,301300000.0
2008-11-06 13:27:00,155.33,155.75,155.295,155.57,278700000.0
2008-11-06 13:28:00,155.575,155.595,155.51,155.565,171900000.0
2008-11-06 13:29:00,155.565,155.575,155.525,155.525,96000000.0
2008-11-06 13:30:00,155.525,155.55,155.34,155.395,226200000.0
2008-11-06 13:31:00,155.385,155.495,155.36,155.45,351400000.0
2008-11-06 13:32:00,155.45,155.455,155.3,155.335,393100000.0
2008-11-06 13:33:00,155.34,155.525,155.34,155.46,220300000.0
2008-11-06 13:34:00,155.475,155.515,155.415,155.475,173100000.0
2008-11-06 13:35:00,155.48,155.61,155.45,155.6,241000000.0
2008-11-06 13:36:00,155.6,155.625,155.445,155.515,291300000.0
2008-11-06 13:37:00,155.53,155.535,155.335,155.355,225300000.0
2008-11-06 13:38:00,155.335,155.385,155.33,155.355,270500000.0
2008-11-06 13:39:00,155.34,155.355,155.29,155.33,157300000.0
2008-11-06 13:40:00,155.315,155.68,155.315,155.65,263000000.0
2008-11-06 13:41:00,155.67,155.7,155.515,155.56,234300000.0
2008-11-06 13:42:00,155.56,155.67,155.555,155.63,176500000.0
2008-11-06 13:43:00,155.645,155.65,155.52,155.54,144700000.0
2008-11-06 13:44:00,155.56,155.615,155.51,155.535,307000000.0
2008-11-06 13:45:00,155.54,155.61,155.54,155.555,231400000.0
2008-11-06 13:46:00,155.56,155.585,155.28,155.305,289700000.0
2008-11-06 13:47:00,155.305,155.31,155.225,155.23,264800000.0
2008-11-06 13:48:00,155.235,155.39,155.235,155.31,314200000.0
2008-11-06 13:49:00,155.305,155.45,155.305,155.43,179000000.0
2008-11-06 13:50:00,155.43,155.465,155.34,155.445,213200000.0
2008-11-06 13:51:00,155.445,155.485,155.405,155.46,167200000.0
2008-11-06 13:52:00,155.45,155.49,155.415,155.48,146300000.0
2008-11-06 13:53:00,155.48,155.49,155.455,155.47,145900000.0
2008-11-06 13:54:00,155.46,155.47,155.36,155.365,282700000.0
2008-11-06 13:55:00,155.35,155.46,155.32,155.46,292600000.0
2008-11-06 13:56:00,155.45,155.55,155.375,155.405,316900000.0
2008-11-06 13:57:00,155.405,155.405,155.23,155.25,227400000.0
2008-11-06 13:58:00,155.24,155.38,155.23,155.24,166300000.0
2008-11-06 13:59:00,155.24,155.26,155.0,155.02,284300000.0
2008-11-06 14:00:00,155.005,155.46,154.613,155.19,405600000.0
2008-11-06 14:01:00,155.285,155.88,155.145,155.475,465000000.0
2008-11-06 14:02:00,155.48,155.59,155.16,155.19,467600000.0
2008-11-06 14:03:00,155.19,155.31,154.09,154.29,420900000.0
2008-11-06 14:04:00,154.305,155.02,154.275,155.02,342400000.0
2008-11-06 14:05:00,155.035,155.035,154.665,154.89,315000000.0
2008-11-06 14:06:00,154.915,155.125,154.73,155.125,217500000.0
2008-11-06 14:07:00,155.165,155.665,155.165,155.48,297000000.0
2008-11-06 14:08:00,155.44,155.45,154.965,155.005,543600000.0
2008-11-06 14:09:00,154.99,155.64,154.985,155.605,412700000.0
2008-11-06 14:10:00,155.49,155.56,155.145,155.21,263500000.0
2008-11-06 14:11:00,155.21,155.31,155.165,155.18,183400000.0
2008-11-06 14:12:00,155.195,155.405,155.195,155.395,243400000.0
2008-11-06 14:13:00,155.405,155.725,155.36,155.63,248500000.0
2008-11-06 14:14:00,155.64,155.77,155.455,155.77,301500000.0
2008-11-06 14:15:00,155.795,155.845,155.53,155.66,248600000.0
2008-11-06 14:16:00,155.655,155.845,155.625,155.8,245100000.0
2008-11-06 14:17:00,155.82,155.9,155.71,155.89,285900000.0
2008-11-06 14:18:00,155.89,155.955,155.705,155.71,386500000.0
2008-11-06 14:19:00,155.605,156.07,155.59,156.065,293000000.0
2008-11-06 14:20:00,156.005,156.305,156.005,156.27,271500000.0
2008-11-06 14:21:00,156.235,156.7,156.22,156.45,358700000.0
2008-11-06 14:22:00,156.46,156.58,156.345,156.395,457300000.0
2008-11-06 14:23:00,156.38,156.56,156.355,156.56,221200000.0
2008-11-06 14:24:00,156.565,157.3,156.545,157.155,253000000.0
2008-11-06 14:25:00,157.165,157.295,157.115,157.115,271300000.0
2008-11-06 14:26:00,157.11,157.615,156.975,157.6,261400000.0
2008-11-06 14:27:00,157.585,157.61,157.07,157.275,242900000.0
2008-11-06 14:28:00,157.305,157.455,157.25,157.31,216400000.0
2008-11-06 14:29:00,157.305,157.525,157.19,157.21,192200000.0
2008-11-06 14:30:00,157.22,157.365,157.07,157.36,242100000.0
2008-11-06 14:31:00,157.36,157.565,157.205,157.555,217500000.0
2008-11-06 14:32:00,157.56,157.59,157.385,157.47,356500000.0
2008-11-06 14:33:00,157.48,157.585,157.275,157.41,248100000.0
2008-11-06 14:34:00,157.415,157.48,157.15,157.2,189700000.0
2008-11-06 14:35:00,157.155,157.24,157.075,157.125,188500000.0
2008-11-06 14:36:00,157.135,157.265,157.065,157.075,184500000.0
2008-11-06 14:37:00,157.095,157.145,157.005,157.07,210600000.0
2008-11-06 14:38:00,157.06,157.06,156.675,156.68,254500000.0
2008-11-06 14:39:00,156.685,156.69,156.48,156.685,256300000.0
2008-11-06 14:40:00,156.645,156.885,156.645,156.84,182400000.0
2008-11-06 14:41:00,156.825,157.01,156.775,156.905,320000000.0
2008-11-06 14:42:00,156.905,156.935,156.76,156.76,178200000.0
2008-11-06 14:43:00,156.78,156.88,156.615,156.69,231900000.0
2008-11-06 14:44:00,156.69,156.795,156.545,156.675,374100000.0
2008-11-06 14:45:00,156.68,156.975,156.62,156.96,455300000.0
2008-11-06 14:46:00,156.97,157.085,156.61,156.728,461400000.0
2008-11-06 14:47:00,156.865,156.95,156.465,156.86,384500000.0
2008-11-06 14:48:00,156.845,156.995,156.455,156.795,411600000.0
2008-11-06 14:49:00,156.795,156.815,156.395,156.59,365300000.0
2008-11-06 14:50:00,156.58,156.61,156.285,156.555,331800000.0
2008-11-06 14:51:00,156.42,156.57,156.36,156.385,267600000.0
2008-11-06 14:52:00,156.385,156.385,155.965,156.04,315400000.0
2008-11-06 14:53:00,156.04,156.215,155.9,156.005,414300000.0
2008-11-06 14:54:00,155.98,156.105,155.915,156.02,283400000.0
2008-11-06 14:55:00,156.01,156.07,155.77,155.875,334900000.0
2008-11-06 14:56:00,155.885,155.9,155.365,155.44,544300000.0
2008-11-06 14:57:00,155.465,155.535,155.175,155.2,295700000.0
2008-11-06 14:58:00,155.2,155.35,155.085,155.24,345000000.0
2008-11-06 14:59:00,155.24,155.38,155.23,155.28,431000000.0
2008-11-06 15:00:00,155.22,155.345,155.115,155.34,335400000.0
2008-11-06 15:01:00,155.34,155.35,155.215,155.295,396900000.0
2008-11-06 15:02:00,155.295,155.325,154.805,154.805,344500000.0
2008-11-06 15:03:00,154.82,154.955,154.665,154.67,419300000.0
2008-11-06 15:04:00,154.67,154.965,154.62,154.965,231200000.0
2008-11-06 15:05:00,154.975,155.37,154.975,155.31,375000000.0
2008-11-06 15:06:00,155.32,155.33,155.12,155.15,272400000.0
2008-11-06 15:07:00,155.155,155.2,155.045,155.16,226100000.0
2008-11-06 15:08:00,155.145,155.565,155.14,155.565,235300000.0
2008-11-06 15:09:00,155.585,155.815,155.37,155.44,316400000.0
2008-11-06 15:10:00,155.44,155.515,155.385,155.405,296200000.0
2008-11-06 15:11:00,155.405,155.405,155.135,155.175,314800000.0
2008-11-06 15:12:00,155.18,155.405,155.18,155.235,284400000.0
2008-11-06 15:13:00,155.23,155.25,154.965,155.105,276800000.0
2008-11-06 15:14:00,155.105,155.2,154.915,155.09,280800000.0
2008-11-06 15:15:00,155.09,155.13,154.78,154.84,268300000.0
2008-11-06 15:16:00,154.84,155.06,154.83,155.0,259200000.0
2008-11-06 15:17:00,154.995,155.125,154.9,155.035,347400000.0
2008-11-06 15:18:00,155.035,155.11,154.94,155.11,188100000.0
2008-11-06 15:19:00,155.105,155.24,155.08,155.175,219000000.0
2008-11-06 15:20:00,155.19,155.435,155.185,155.36,201400000.0
2008-11-06 15:21:00,155.36,155.615,155.27,155.54,256300000.0
2008-11-06 15:22:00,155.525,155.535,155.295,155.365,291400000.0
2008-11-06 15:23:00,155.365,155.485,155.285,155.41,237700000.0
2008-11-06 15:24:00,155.41,155.505,155.335,155.47,221600000.0
2008-11-06 15:25:00,155.47,155.54,155.41,155.455,213400000.0
2008-11-06 15:26:00,155.465,155.57,155.45,155.565,247100000.0
2008-11-06 15:27:00,155.565,155.57,155.52,155.54,93600000.0
2008-11-06 15:28:00,155.54,155.54,155.36,155.36,326500000.0
2008-11-06 15:29:00,155.36,155.38,155.195,155.195,344400000.0
2008-11-06 15:30:00,155.19,155.38,155.175,155.36,249400000.0
2008-11-06 15:31:00,155.365,155.43,155.255,155.305,201400000.0
2008-11-06 15:32:00,155.31,155.315,155.155,155.225,195400000.0
2008-11-06 15:33:00,155.215,155.265,155.135,155.14,179800000.0
2008-11-06 15:34:00,155.14,155.485,155.115,155.48,226600000.0
2008-11-06 15:35:00,155.48,155.52,155.465,155.495,144300000.0
2008-11-06 15:36:00,155.495,155.58,155.485,155.5,211900000.0
2008-11-06 15:37:00,155.49,155.735,155.49,155.735,206900000.0
2008-11-06 15:38:00,155.725,156.035,155.645,155.65,297700000.0
2008-11-06 15:39:00,155.65,155.89,155.64,155.785,301900000.0
2008-11-06 15:40:00,155.78,155.86,155.725,155.745,197200000.0
2008-11-06 15:41:00,155.715,155.845,155.71,155.82,157100000.0
2008-11-06 15:42:00,155.82,156.035,155.725,155.86,265100000.0
2008-11-06 15:43:00,155.855,156.11,155.855,156.1,190300000.0
2008-11-06 15:44:00,156.095,156.13,156.025,156.08,198500000.0
2008-11-06 15:45:00,156.07,156.075,155.91,155.93,243200000.0
2008-11-06 15:46:00,155.93,156.075,155.925,156.07,212600000.0
2008-11-06 15:47:00,156.07,156.07,155.945,156.045,176300000.0
2008-11-06 15:48:00,156.06,156.085,156.02,156.065,148200000.0
2008-11-06 15:49:00,156.065,156.195,155.93,156.185,242900000.0
2008-11-06 15:50:00,156.185,156.5,156.085,156.25,268300000.0
2008-11-06 15:51:00,156.255,156.43,156.18,156.19,270300000.0
2008-11-06 15:52:00,156.195,156.315,156.12,156.19,226400000.0
2008-11-06 15:53:00,156.175,156.265,156.095,156.145,424600000.0
2008-11-06 15:54:00,156.165,156.325,156.11,156.205,264100000.0
2008-11-06 15:55:00,156.2,156.2,156.075,156.15,179800000.0
2008-11-06 15:56:00,156.145,156.41,156.145,156.25,267800000.0
2008-11-06 15:57:00,156.27,156.34,156.25,156.285,255300000.0
2008-11-06 15:58:00,156.285,156.315,156.175,156.225,265500000.0
2008-11-06 15:59:00,156.225,156.31,156.215,156.23,186000000.0
2008-11-06 16:00:00,156.235,156.25,155.92,155.92,281100000.0
2008-11-06 16:01:00,155.925,156.095,155.92,156.095,220500000.0
2008-11-06 16:02:00,156.1,156.11,155.84,155.84,318500000.0
2008-11-06 16:03:00,155.84,156.1,155.77,156.02,272100000.0
2008-11-06 16:04:00,155.995,156.18,155.96,156.025,289000000.0
2008-11-06 16:05:00,156.02,156.115,156.005,156.045,308100000.0
2008-11-06 16:06:00,156.07,156.14,156.05,156.085,158400000.0
2008-11-06 16:07:00,156.085,156.275,156.08,156.235,221400000.0
2008-11-06 16:08:00,156.235,156.235,155.955,155.955,229500000.0
2008-11-06 16:09:00,155.95,156.085,155.91,155.925,287100000.0
2008-11-06 16:10:00,155.95,156.02,155.855,155.86,245800000.0
2008-11-06 16:11:00,155.86,155.97,155.855,155.91,369100000.0
2008-11-06 16:12:00,155.92,155.925,155.835,155.835,352100000.0
2008-11-06 16:13:00,155.835,155.835,155.65,155.66,835200000.0
2008-11-06 16:14:00,155.65,155.765,155.56,155.58,279100000.0
2008-11-06 16:15:00,155.58,155.585,155.35,155.375,593500001.0
2008-11-06 16:16:00,155.38,155.42,155.3,155.3,220000000.0
2008-11-06 16:17:00,155.31,155.335,155.185,155.245,486800000.0
2008-11-06 16:18:00,155.245,155.45,155.205,155.41,332200000.0
2008-11-06 16:19:00,155.41,155.49,155.345,155.455,165600000.0
2008-11-06 16:20:00,155.47,155.48,155.335,155.36,246000000.0
2008-11-06 16:21:00,155.36,155.405,155.285,155.385,274800000.0
2008-11-06 16:22:00,155.375,155.375,155.27,155.335,206200000.0
2008-11-06 16:23:00,155.33,155.4,155.28,155.365,275000000.0
2008-11-06 16:24:00,155.355,155.385,155.285,155.355,115800000.0
2008-11-06 16:25:00,155.355,155.4,155.305,155.37,311000000.0
2008-11-06 16:26:00,155.36,155.615,155.36,155.52,208600000.0
2008-11-06 16:27:00,155.53,155.59,155.485,155.56,222000000.0
2008-11-06 16:28:00,155.555,155.7,155.505,155.67,265000000.0
2008-11-06 16:29:00,155.68,155.865,155.645,155.815,255300000.0
2008-11-06 16:30:00,155.82,155.965,155.775,155.845,236500000.0
2008-11-06 16:31:00,155.835,155.97,155.785,155.91,244200000.0
2008-11-06 16:32:00,155.91,155.935,155.8,155.81,255100000.0
2008-11-06 16:33:00,155.8,156.32,155.8,156.305,277300000.0
2008-11-06 16:34:00,156.31,156.32,156.07,156.24,328200000.0
2008-11-06 16:35:00,156.245,156.46,156.245,156.445,291400000.0
2008-11-06 16:36:00,156.46,156.73,156.45,156.56,279400000.0
2008-11-06 16:37:00,156.56,156.65,156.365,156.42,385000000.0
2008-11-06 16:38:00,156.415,156.62,156.405,156.53,269100000.0
2008-11-06 16:39:00,156.53,156.625,156.435,156.505,338000000.0
2008-11-06 16:40:00,156.515,156.81,156.51,156.805,279300000.0
2008-11-06 16:41:00,156.805,156.86,156.67,156.7,363700000.0
2008-11-06 16:42:00,156.695,156.86,156.615,156.64,310000000.0
2008-11-06 16:43:00,156.655,156.72,156.58,156.61,361700000.0
2008-11-06 16:44:00,156.61,156.765,156.61,156.765,305700000.0
2008-11-06 16:45:00,156.775,156.81,156.6,156.61,357500000.0
2008-11-06 16:46:00,156.61,156.785,156.465,156.64,414700000.0
2008-11-06 16:47:00,156.645,156.71,156.57,156.57,251100000.0
2008-11-06 16:48:00,156.57,156.57,156.135,156.215,309300000.0
2008-11-06 16:49:00,156.21,156.26,156.055,156.055,381200000.0
2008-11-06 16:50:00,156.05,156.065,155.785,155.98,330600000.0
2008-11-06 16:51:00,155.975,156.105,155.96,156.04,238400000.0
2008-11-06 16:52:00,156.045,156.05,155.725,155.83,300300000.0
2008-11-06 16:53:00,155.835,155.935,155.835,155.87,243200000.0
2008-11-06 16:54:00,155.865,155.92,155.765,155.83,300600000.0
2008-11-06 16:55:00,155.825,156.15,155.815,156.12,341200000.0
2008-11-06 16:56:00,156.12,156.2,155.95,156.05,304000000.0
2008-11-06 16:57:00,156.05,156.185,155.955,155.955,332400000.0
2008-11-06 16:58:00,155.94,156.175,155.9,155.945,358700000.0
2008-11-06 16:59:00,155.945,156.14,155.935,156.07,366900000.0
2008-11-06 17:00:00,156.055,156.115,155.8,156.105,358900000.0
2008-11-06 17:01:00,156.095,156.115,155.885,156.05,304100000.0
2008-11-06 17:02:00,156.06,156.07,155.71,155.85,308400000.0
2008-11-06 17:03:00,155.85,155.915,155.81,155.89,308100000.0
2008-11-06 17:04:00,155.88,156.175,155.85,156.07,291200000.0
2008-11-06 17:05:00,156.07,156.185,156.05,156.165,361700000.0
2008-11-06 17:06:00,156.165,156.185,155.98,156.145,311600000.0
2008-11-06 17:07:00,156.16,156.445,156.15,156.335,382400000.0
2008-11-06 17:08:00,156.39,156.48,156.23,156.445,385300000.0
2008-11-06 17:09:00,156.42,156.5,156.365,156.425,365700000.0
2008-11-06 17:10:00,156.435,156.435,156.305,156.375,328400000.0
2008-11-06 17:11:00,156.375,156.58,156.315,156.54,297100000.0
2008-11-06 17:12:00,156.53,156.79,156.51,156.73,387800000.0
2008-11-06 17:13:00,156.735,156.78,156.595,156.675,358000000.0
2008-11-06 17:14:00,156.675,156.685,156.49,156.555,336600000.0
2008-11-06 17:15:00,156.56,156.655,156.51,156.655,297000000.0
2008-11-06 17:16:00,156.655,156.87,156.625,156.87,344100000.0
2008-11-06 17:17:00,156.895,157.33,156.865,157.33,316200000.0
2008-11-06 17:18:00,157.34,157.34,157.205,157.31,275100000.0
2008-11-06 17:19:00,157.295,157.33,157.07,157.21,335100000.0
2008-11-06 17:20:00,157.22,157.29,157.065,157.09,239000000.0
2008-11-06 17:21:00,157.075,157.115,156.685,156.7,300400000.0
2008-11-06 17:22:00,156.7,156.825,156.665,156.79,358200000.0
2008-11-06 17:23:00,156.79,156.88,156.74,156.74,451800000.0
2008-11-06 17:24:00,156.74,156.75,156.515,156.625,267000000.0
2008-11-06 17:25:00,156.625,156.68,156.52,156.52,334600000.0
2008-11-06 17:26:00,156.52,156.52,156.375,156.4,341300000.0
2008-11-06 17:27:00,156.405,156.415,156.25,156.315,355000000.0
2008-11-06 17:28:00,156.315,156.665,156.28,156.48,277000000.0
2008-11-06 17:29:00,156.48,156.52,156.2,156.52,361800000.0
2008-11-06 17:30:00,156.51,156.59,156.375,156.57,330600000.0
2008-11-06 17:31:00,156.58,156.58,156.375,156.44,322000000.0
2008-11-06 17:32:00,156.435,156.435,156.255,156.26,252600000.0
2008-11-06 17:33:00,156.265,156.515,156.19,156.48,277400000.0
2008-11-06 17:34:00,156.48,156.59,156.44,156.55,239200000.0
2008-11-06 17:35:00,156.55,156.58,156.18,156.31,297900000.0
2008-11-06 17:36:00,156.31,156.53,156.25,156.485,291400000.0
2008-11-06 17:37:00,156.475,156.6,156.465,156.535,311700000.0
2008-11-06 17:38:00,156.535,156.575,156.495,156.575,252400000.0
2008-11-06 17:39:00,156.575,156.65,156.46,156.54,275900000.0
2008-11-06 17:40:00,156.55,156.6,156.48,156.49,267300000.0
2008-11-06 17:41:00,156.49,156.555,156.43,156.43,280600000.0
2008-11-06 17:42:00,156.49,156.515,156.385,156.42,331000000.0
2008-11-06 17:43:00,156.42,156.445,156.315,156.335,256012500.0
2008-11-06 17:44:00,156.335,156.34,155.945,155.98,256200000.0
2008-11-06 17:45:00,155.975,156.02,155.755,155.865,215700000.0
2008-11-06 17:46:00,155.855,156.015,155.83,155.99,262300000.0
2008-11-06 17:47:00,156.0,156.13,155.93,156.11,178499999.0
2008-11-06 17:48:00,156.13,156.175,156.08,156.155,142300000.0
2008-11-06 17:49:00,156.155,156.24,156.135,156.24,167100000.0
2008-11-06 17:50:00,156.225,156.305,156.175,156.255,119100000.0
2008-11-06 17:51:00,156.175,156.235,155.79,155.865,367220000.0
2008-11-06 17:52:00,155.865,155.865,155.65,155.68,279600000.0
2008-11-06 17:53:00,155.69,155.695,155.37,155.42,251900000.0
2008-11-06 17:54:00,155.435,155.825,155.375,155.775,265700000.0
2008-11-06 17:55:00,155.78,155.86,155.65,155.81,314000000.0
2008-11-06 17:56:00,155.815,155.815,155.7,155.745,319680000.0
2008-11-06 17:57:00,155.74,155.76,155.625,155.715,334800000.0
2008-11-06 17:58:00,155.735,155.835,155.645,155.83,305600000.0
2008-11-06 17:59:00,155.835,156.02,155.765,155.765,294500000.0
2008-11-06 18:00:00,155.785,155.935,155.765,155.875,267600000.0
2008-11-06 18:01:00,155.86,155.945,155.85,155.86,183000000.0
2008-11-06 18:02:00,155.865,155.92,155.74,155.745,171500000.0
2008-11-06 18:03:00,155.745,155.745,155.585,155.61,225000000.0
2008-11-06 18:04:00,155.585,155.665,155.505,155.6,213400000.0
2008-11-06 18:05:00,155.6,155.765,155.555,155.765,206000000.0
2008-11-06 18:06:00,155.765,155.905,155.715,155.905,229800000.0
2008-11-06 18:07:00,155.895,155.94,155.805,155.805,209000000.0
2008-11-06 18:08:00,155.81,155.81,155.555,155.59,268200000.0
2008-11-06 18:09:00,155.59,155.59,155.335,155.39,236700000.0
2008-11-06 18:10:00,155.39,155.415,155.215,155.27,290300000.0
2008-11-06 18:11:00,155.275,155.37,155.255,155.27,315400000.0
2008-11-06 18:12:00,155.28,155.415,155.18,155.335,234900000.0
2008-11-06 18:13:00,155.33,155.45,155.28,155.395,216000000.0
2008-11-06 18:14:00,155.385,155.385,155.175,155.18,214200000.0
2008-11-06 18:15:00,155.185,155.185,155.01,155.085,271200000.0
2008-11-06 18:16:00,155.085,155.115,154.745,154.835,217100000.0
2008-11-06 18:17:00,154.85,154.92,154.63,154.69,262880000.0
2008-11-06 18:18:00,154.69,154.69,154.55,154.575,239500000.0
2008-11-06 18:19:00,154.575,154.92,154.51,154.92,184700000.0
2008-11-06 18:20:00,154.91,155.03,154.83,154.86,169300000.0
2008-11-06 18:21:00,154.86,154.86,154.55,154.635,286600000.0
2008-11-06 18:22:00,154.635,154.76,154.53,154.535,340600000.0
2008-11-06 18:23:00,154.495,154.515,154.4,154.465,253800000.0
2008-11-06 18:24:00,154.45,154.57,154.32,154.57,248000000.0
2008-11-06 18:25:00,154.575,154.7,154.55,154.595,227400000.0
2008-11-06 18:26:00,154.595,154.67,154.535,154.55,301200000.0
2008-11-06 18:27:00,154.54,154.705,154.52,154.66,245700000.0
2008-11-06 18:28:00,154.655,154.675,154.45,154.45,234300000.0
2008-11-06 18:29:00,154.45,154.82,154.45,154.815,184500000.0
2008-11-06 18:30:00,154.8,155.005,154.765,154.955,217300000.0
2008-11-06 18:31:00,154.96,155.02,154.92,154.92,251700000.0
2008-11-06 18:32:00,154.92,154.94,154.88,154.93,263600000.0
2008-11-06 18:33:00,154.935,155.045,154.895,155.015,252600000.0
2008-11-06 18:34:00,155.005,155.33,155.005,155.21,302800000.0
2008-11-06 18:35:00,155.21,155.3,154.93,155.08,387300000.0
2008-11-06 18:36:00,155.095,155.39,155.095,155.35,384700000.0
2008-11-06 18:37:00,155.35,155.35,154.845,155.095,489000000.0
2008-11-06 18:38:00,155.095,155.145,154.91,154.98,281400000.0
2008-11-06 18:39:00,154.965,155.245,154.91,155.21,263000000.0
2008-11-06 18:40:00,155.21,155.355,155.21,155.255,356900000.0
2008-11-06 18:41:00,155.26,155.34,155.24,155.295,220800000.0
2008-11-06 18:42:00,155.3,155.325,154.935,154.945,247800000.0
2008-11-06 18:43:00,154.95,155.085,154.925,155.04,308100000.0
2008-11-06 18:44:00,155.045,155.22,155.03,155.06,215600000.0
2008-11-06 18:45:00,155.03,155.075,154.935,154.985,253500000.0
2008-11-06 18:46:00,154.98,155.16,154.98,155.14,239500000.0
2008-11-06 18:47:00,155.155,155.315,155.155,155.315,332100000.0
2008-11-06 18:48:00,155.32,155.425,155.18,155.19,243700000.0
2008-11-06 18:49:00,155.2,155.29,155.135,155.24,247800000.0
2008-11-06 18:50:00,155.24,155.355,155.175,155.34,359400000.0
2008-11-06 18:51:00,155.34,155.38,155.2,155.295,307400000.0
2008-11-06 18:52:00,155.295,155.355,155.265,155.305,244200000.0
2008-11-06 18:53:00,155.315,155.35,155.14,155.17,163600000.0
2008-11-06 18:54:00,155.165,155.29,155.06,155.12,161600000.0
2008-11-06 18:55:00,155.115,155.195,155.025,155.195,267600000.0
2008-11-06 18:56:00,155.21,155.245,155.145,155.145,140300000.0
2008-11-06 18:57:00,155.16,155.245,155.14,155.185,183700000.0
2008-11-06 18:58:00,155.19,155.255,155.185,155.205,223400000.0
2008-11-06 18:59:00,155.205,155.24,154.925,154.955,227000000.0
2008-11-06 19:00:00,154.955,154.955,154.66,154.665,270500000.0
2008-11-06 19:01:00,154.665,154.71,154.605,154.71,753300000.0
2008-11-06 19:02:00,154.685,154.895,154.685,154.78,365200000.0
2008-11-06 19:03:00,154.775,154.885,154.77,154.86,235400000.0
2008-11-06 19:04:00,154.875,154.875,154.81,154.81,444400000.0
2008-11-06 19:05:00,154.81,154.965,154.81,154.855,305200000.0
2008-11-06 19:06:00,154.845,154.845,154.685,154.7,235600000.0
2008-11-06 19:07:00,154.695,154.74,154.605,154.71,155400000.0
2008-11-06 19:08:00,154.715,154.975,154.705,154.955,265600000.0
2008-11-06 19:09:00,154.96,154.96,154.76,154.9,210700000.0
2008-11-06 19:10:00,154.9,154.99,154.855,154.92,264500000.0
2008-11-06 19:11:00,154.92,154.945,154.845,154.9,241200000.0
2008-11-06 19:12:00,154.9,155.03,154.83,154.975,409100001.0
2008-11-06 19:13:00,154.97,155.02,154.9,154.98,238400000.0
2008-11-06 19:14:00,154.985,154.99,154.855,154.945,327600000.0
2008-11-06 19:15:00,154.945,154.945,154.765,154.765,675500007.0
2008-11-06 19:16:00,154.75,154.86,154.75,154.79,331800000.0
2008-11-06 19:17:00,154.805,154.805,154.755,154.805,110900000.0
2008-11-06 19:18:00,154.815,154.855,154.775,154.82,188900000.0
2008-11-06 19:19:00,154.815,154.855,154.715,154.755,322600000.0
2008-11-06 19:20:00,154.75,154.815,154.725,154.73,118300000.0
2008-11-06 19:21:00,154.73,154.8,154.7,154.71,183800000.0
2008-11-06 19:22:00,154.7,154.7,154.625,154.63,343900000.0
2008-11-06 19:23:00,154.63,154.69,154.455,154.69,310000000.0
2008-11-06 19:24:00,154.7,154.83,154.655,154.75,169300000.0
2008-11-06 19:25:00,154.75,154.8,154.715,154.79,83200000.0
2008-11-06 19:26:00,154.79,154.825,154.735,154.805,314700000.0
2008-11-06 19:27:00,154.815,154.88,154.76,154.785,142200000.0
2008-11-06 19:28:00,154.785,154.785,154.715,154.73,156300000.0
2008-11-06 19:29:00,154.74,154.74,154.625,154.675,155400000.0
2008-11-06 19:30:00,154.675,154.675,154.415,154.445,204200000.0
2008-11-06 19:31:00,154.455,154.545,154.425,154.45,235100000.0
2008-11-06 19:32:00,154.45,154.45,154.22,154.22,160700000.0
2008-11-06 19:33:00,154.215,154.48,154.2,154.48,308100000.0
2008-11-06 19:34:00,154.48,154.6,154.445,154.6,238700000.0
2008-11-06 19:35:00,154.6,154.6,154.475,154.49,456500000.0
2008-11-06 19:36:00,154.505,154.6,154.455,154.575,146500000.0
2008-11-06 19:37:00,154.575,154.68,154.535,154.665,186900000.0
2008-11-06 19:38:00,154.655,154.7,154.495,154.505,365000000.0
2008-11-06 19:39:00,154.505,154.555,154.385,154.54,332200000.0
2008-11-06 19:40:00,154.525,154.625,154.475,154.595,360000000.0
2008-11-06 19:41:00,154.59,154.645,154.515,154.6,300500000.0
2008-11-06 19:42:00,154.61,154.705,154.595,154.7,237000000.0
2008-11-06 19:43:00,154.7,154.73,154.49,154.53,332400000.0
2008-11-06 19:44:00,154.53,154.53,154.365,154.43,343900000.0
2008-11-06 19:45:00,154.44,154.525,154.38,154.515,237000000.0
2008-11-06 19:46:00,154.5,154.625,154.5,154.625,148000000.0
2008-11-06 19:47:00,154.61,154.725,154.575,154.7,208500000.0
2008-11-06 19:48:00,154.715,154.975,154.705,154.945,233300000.0
2008-11-06 19:49:00,154.945,154.98,154.87,154.97,227800000.0
2008-11-06 19:50:00,154.975,155.075,154.775,154.865,265800000.0
2008-11-06 19:51:00,154.88,155.04,154.88,155.02,221100000.0
2008-11-06 19:52:00,155.025,155.13,154.96,155.07,227500000.0
2008-11-06 19:53:00,155.055,155.13,154.86,154.86,347300000.0
2008-11-06 19:54:00,154.855,154.885,154.805,154.81,167600000.0
2008-11-06 19:55:00,154.815,154.835,154.75,154.755,295000000.0
2008-11-06 19:56:00,154.755,154.78,154.67,154.775,225300000.0
2008-11-06 19:57:00,154.765,154.83,154.72,154.81,227200000.0
2008-11-06 19:58:00,154.82,154.935,154.815,154.88,122000000.0
2008-11-06 19:59:00,154.885,154.895,154.785,154.89,190400000.0
2008-11-06 20:00:00,154.885,154.9,154.805,154.9,190400000.0
2008-11-06 20:01:00,154.875,154.885,154.74,154.83,255100000.0
2008-11-06 20:02:00,154.825,154.83,154.69,154.7,240200000.0
2008-11-06 20:03:00,154.675,154.675,154.52,154.635,283500000.0
2008-11-06 20:04:00,154.64,154.695,154.52,154.525,293900000.0
2008-11-06 20:05:00,154.53,154.54,154.375,154.42,252900000.0
2008-11-06 20:06:00,154.425,154.435,154.13,154.25,269300000.0
2008-11-06 20:07:00,154.255,154.43,154.235,154.34,256100000.0
2008-11-06 20:08:00,154.34,154.465,154.325,154.42,200200000.0
2008-11-06 20:09:00,154.42,154.42,154.24,154.25,230200000.0
2008-11-06 20:10:00,154.235,154.265,154.025,154.03,340000000.0
2008-11-06 20:11:00,154.04,154.145,153.955,154.0,335800000.0
2008-11-06 20:12:00,154.005,154.005,153.87,153.935,261900000.0
2008-11-06 20:13:00,153.93,154.035,153.9,154.03,187500000.0
2008-11-06 20:14:00,154.015,154.035,153.945,154.005,337700000.0
2008-11-06 20:15:00,154.01,154.045,153.915,153.915,307300000.0
2008-11-06 20:16:00,153.915,154.005,153.91,153.985,120300000.0
2008-11-06 20:17:00,153.99,154.115,153.95,154.105,210000000.0
2008-11-06 20:18:00,154.105,154.13,153.91,153.975,237500000.0
2008-11-06 20:19:00,153.975,154.03,153.925,154.015,136100000.0
2008-11-06 20:20:00,154.015,154.235,154.015,154.23,179600000.0
2008-11-06 20:21:00,154.23,154.23,154.135,154.14,168100000.0
2008-11-06 20:22:00,154.135,154.235,154.105,154.16,194700000.0
2008-11-06 20:23:00,154.15,154.195,154.09,154.14,178300000.0
2008-11-06 20:24:00,154.125,154.165,154.085,154.145,190000000.0
2008-11-06 20:25:00,154.145,154.15,153.92,153.94,265800000.0
2008-11-06 20:26:00,153.94,154.035,153.885,153.95,291600000.0
2008-11-06 20:27:00,153.965,154.13,153.96,154.08,114100000.0
2008-11-06 20:28:00,154.07,154.175,154.05,154.135,238600000.0
2008-11-06 20:29:00,154.135,154.135,153.94,154.065,229700000.0
2008-11-06 20:30:00,154.065,154.105,153.995,153.995,142500000.0
2008-11-06 20:31:00,154.005,154.04,153.915,153.965,288600000.0
2008-11-06 20:32:00,153.965,153.965,153.765,153.795,188800000.0
2008-11-06 20:33:00,153.785,153.845,153.715,153.785,164500000.0
2008-11-06 20:34:00,153.745,153.94,153.74,153.93,275300000.0
2008-11-06 20:35:00,153.94,154.08,153.935,153.975,350700000.0
2008-11-06 20:36:00,153.965,154.0,153.875,153.93,224500000.0
2008-11-06 20:37:00,153.945,154.02,153.925,153.985,255400000.0
2008-11-06 20:38:00,154.0,154.045,153.91,153.925,323700000.0
2008-11-06 20:39:00,153.92,153.92,153.765,153.825,210800000.0
2008-11-06 20:40:00,153.825,153.83,153.675,153.7,194600000.0
2008-11-06 20:41:00,153.695,153.745,153.65,153.695,194100000.0
2008-11-06 20:42:00,153.695,153.72,153.58,153.585,183700000.0
2008-11-06 20:43:00,153.585,153.585,153.525,153.53,168240000.0
2008-11-06 20:44:00,153.525,153.615,153.51,153.59,211000000.0
2008-11-06 20:45:00,153.595,153.745,153.58,153.675,210100000.0
2008-11-06 20:46:00,153.675,153.715,153.63,153.63,129500000.0
2008-11-06 20:47:00,153.63,153.635,153.585,153.62,69100000.0
2008-11-06 20:48:00,153.625,153.99,153.57,153.93,269500000.0
2008-11-06 20:49:00,153.935,153.935,153.765,153.765,256100000.0
2008-11-06 20:50:00,153.77,153.875,153.77,153.835,192200000.0
2008-11-06 20:51:00,153.84,153.86,153.77,153.84,221300000.0
2008-11-06 20:52:00,153.84,153.865,153.74,153.815,241700000.0
2008-11-06 20:53:00,153.84,153.865,153.685,153.72,237900000.0
2008-11-06 20:54:00,153.705,153.895,153.655,153.885,298600000.0
2008-11-06 20:55:00,153.89,154.02,153.89,153.915,277500000.0
2008-11-06 20:56:00,153.915,154.075,153.84,153.98,368900000.0
2008-11-06 20:57:00,153.99,153.99,153.855,153.91,255400000.0
2008-11-06 20:58:00,153.91,153.945,153.875,153.88,205500000.0
2008-11-06 20:59:00,153.88,153.995,153.85,153.96,152400000.0
2008-11-06 21:00:00,153.955,153.97,153.855,153.88,176700000.0
2008-11-06 21:01:00,153.855,154.055,153.855,154.055,217900000.0
2008-11-06 21:02:00,154.055,154.1,154.055,154.075,165800000.0
2008-11-06 21:03:00,154.075,154.155,154.04,154.045,277300000.0
2008-11-06 21:04:00,154.045,154.07,153.98,153.98,234900000.0
2008-11-06 21:05:00,153.985,154.31,153.985,154.31,302400000.0
2008-11-06 21:06:00,154.31,154.5,154.31,154.375,376500000.0
2008-11-06 21:07:00,154.375,154.375,154.235,154.235,271400000.0
2008-11-06 21:08:00,154.23,154.26,154.18,154.235,250200000.0
2008-11-06 21:09:00,154.235,154.235,154.155,154.175,265400000.0
2008-11-06 21:10:00,154.18,154.2,154.115,154.17,257000000.0
2008-11-06 21:11:00,154.175,154.225,154.12,154.18,132500000.0
2008-11-06 21:12:00,154.185,154.205,153.845,153.885,255500000.0
2008-11-06 21:13:00,153.86,153.995,153.845,153.935,243600000.0
2008-11-06 21:14:00,153.935,153.955,153.835,153.95,221400000.0
2008-11-06 21:15:00,153.965,153.985,153.8,153.83,219700000.0
2008-11-06 21:16:00,153.835,154.05,153.835,154.03,314300000.0
2008-11-06 21:17:00,154.025,154.055,153.99,154.05,234400000.0
2008-11-06 21:18:00,154.055,154.13,154.015,154.085,280900000.0
2008-11-06 21:19:00,154.095,154.305,154.095,154.28,249200000.0
2008-11-06 21:20:00,154.29,154.295,154.055,154.085,226600000.0
2008-11-06 21:21:00,154.08,154.085,153.895,153.935,139600000.0
2008-11-06 21:22:00,153.93,154.09,153.92,154.055,238100000.0
2008-11-06 21:23:00,154.06,154.06,153.915,153.94,329600000.0
2008-11-06 21:24:00,153.945,154.14,153.93,154.14,297500000.0
2008-11-06 21:25:00,154.105,154.115,153.95,153.955,243200000.0
2008-11-06 21:26:00,153.955,153.96,153.73,153.735,176500000.0
2008-11-06 21:27:00,153.75,153.75,153.61,153.645,233200000.0
2008-11-06 21:28:00,153.645,153.68,153.62,153.665,192400000.0
2008-11-06 21:29:00,153.66,153.72,153.66,153.715,143300000.0
2008-11-06 21:30:00,153.715,153.9,153.67,153.875,199700000.0
2008-11-06 21:31:00,153.87,153.935,153.85,153.935,190700000.0
2008-11-06 21:32:00,153.92,153.965,153.9,153.915,323200000.0
2008-11-06 21:33:00,153.91,153.94,153.79,153.805,343200000.0
2008-11-06 21:34:00,153.805,153.905,153.805,153.885,168600000.0
2008-11-06 21:35:00,153.885,153.885,153.76,153.785,277900000.0
2008-11-06 21:36:00,153.78,153.895,153.77,153.895,231900000.0
2008-11-06 21:37:00,153.905,154.245,153.905,154.215,313500000.0
2008-11-06 21:38:00,154.215,154.33,154.2,154.26,264700000.0
2008-11-06 21:39:00,154.265,154.53,154.245,154.475,309600000.0
2008-11-06 21:40:00,154.485,154.505,154.22,154.265,291500000.0
2008-11-06 21:41:00,154.25,154.26,154.175,154.25,464300000.0
2008-11-06 21:42:00,154.25,154.44,154.25,154.43,281700000.0
2008-11-06 21:43:00,154.405,154.44,154.265,154.35,342000000.0
2008-11-06 21:44:00,154.345,154.53,154.345,154.52,381899997.0
2008-11-06 21:45:00,154.515,154.55,154.37,154.37,264100000.0
2008-11-06 21:46:00,154.37,154.4,154.29,154.355,264600000.0
2008-11-06 21:47:00,154.35,154.405,154.315,154.335,254200000.0
2008-11-06 21:48:00,154.325,154.325,154.24,154.25,130200000.0
2008-11-06 21:49:00,154.25,154.36,154.175,154.33,231800000.0
2008-11-06 21:50:00,154.33,154.445,154.29,154.445,217700000.0
2008-11-06 21:51:00,154.445,154.49,154.205,154.22,304900000.0
2008-11-06 21:52:00,154.22,154.245,154.14,154.24,266800000.0
2008-11-06 21:53:00,154.245,154.245,154.135,154.21,181400000.0
2008-11-06 21:54:00,154.21,154.23,154.02,154.02,172900000.0
2008-11-06 21:55:00,154.02,154.155,153.83,154.085,324000000.0
2008-11-06 21:56:00,154.105,154.19,154.055,154.115,248000000.0
2008-11-06 21:57:00,154.1,154.13,154.065,154.07,212800000.0
2008-11-06 21:58:00,154.07,154.11,153.995,154.06,242100000.0
2008-11-06 21:59:00,154.05,154.06,153.955,153.955,300700000.0
2008-11-06 22:00:00,153.965,154.115,153.91,154.075,319200000.0
2008-11-06 22:01:00,154.09,154.17,154.005,154.14,412800000.0
2008-11-06 22:02:00,154.14,154.215,154.125,154.18,159000000.0
2008-11-06 22:03:00,154.175,154.185,154.1,154.11,327800000.0
2008-11-06 22:04:00,154.11,154.125,153.945,153.975,242100000.0
2008-11-06 22:05:00,153.97,153.97,153.92,153.955,244100000.0
2008-11-06 22:06:00,153.94,153.94,153.745,153.755,293600000.0
2008-11-06 22:07:00,153.755,153.85,153.74,153.79,313400000.0
2008-11-06 22:08:00,153.775,153.86,153.72,153.74,320700000.0
2008-11-06 22:09:00,153.725,153.77,153.72,153.75,82300000.0
2008-11-06 22:10:00,153.75,153.835,153.72,153.765,300100000.0
2008-11-06 22:11:00,153.765,153.89,153.76,153.83,217100000.0
2008-11-06 22:12:00,153.825,153.84,153.73,153.79,224000000.0
2008-11-06 22:13:00,153.79,153.815,153.725,153.79,317700000.0
2008-11-06 22:14:00,153.785,153.805,153.645,153.69,204600000.0
2008-11-06 22:15:00,153.685,153.805,153.685,153.695,227500000.0
2008-11-06 22:16:00,153.695,153.775,153.685,153.69,192900000.0
2008-11-06 22:17:00,153.68,153.71,153.67,153.69,146000000.0
2008-11-06 22:18:00,153.695,153.715,153.62,153.62,151200000.0
2008-11-06 22:19:00,153.635,153.64,153.515,153.565,255800000.0
2008-11-06 22:20:00,153.53,153.53,153.485,153.5,229600000.0
2008-11-06 22:21:00,153.495,153.515,153.46,153.48,208000000.0
2008-11-06 22:22:00,153.48,153.6,153.46,153.56,225400000.0
2008-11-06 22:23:00,153.565,153.61,153.54,153.565,182000000.0
2008-11-06 22:24:00,153.565,153.62,153.52,153.57,130300000.0
2008-11-06 22:25:00,153.515,153.57,153.475,153.55,124600000.0
2008-11-06 22:26:00,153.54,153.545,153.46,153.495,219300000.0
2008-11-06 22:27:00,153.49,153.54,153.46,153.515,154900000.0
2008-11-06 22:28:00,153.51,153.55,153.325,153.375,193500000.0
2008-11-06 22:29:00,153.365,153.365,153.175,153.195,265600000.0
2008-11-06 22:30:00,153.17,153.21,152.695,152.7,270400000.0
2008-11-06 22:31:00,152.72,152.88,152.685,152.88,208200000.0
2008-11-06 22:32:00,152.895,153.015,152.815,152.825,228200000.0
2008-11-06 22:33:00,152.825,152.94,152.76,152.91,339200000.0
2008-11-06 22:34:00,152.92,152.99,152.91,152.985,254800000.0
2008-11-06 22:35:00,152.995,153.145,152.965,153.135,270200000.0
2008-11-06 22:36:00,153.125,153.145,153.045,153.135,162600000.0
2008-11-06 22:37:00,153.145,153.155,153.055,153.115,151200000.0
2008-11-06 22:38:00,153.115,153.12,152.88,152.905,189200000.0
2008-11-06 22:39:00,152.91,152.935,152.765,152.785,262400000.0
2008-11-06 22:40:00,152.78,152.905,152.695,152.79,282000000.0
2008-11-06 22:41:00,152.785,153.01,152.755,152.97,250800000.0
2008-11-06 22:42:00,152.975,153.12,152.905,152.925,229800000.0
2008-11-06 22:43:00,152.91,153.055,152.835,152.965,287800000.0
2008-11-06 22:44:00,152.955,153.13,152.945,153.08,259600000.0
2008-11-06 22:45:00,153.095,153.205,153.055,153.205,167000000.0
2008-11-06 22:46:00,153.205,153.325,153.175,153.32,278200000.0
2008-11-06 22:47:00,153.3,153.33,153.225,153.275,187000000.0
2008-11-06 22:48:00,153.27,153.295,153.15,153.17,221400000.0
2008-11-06 22:49:00,153.185,153.23,153.14,153.17,103200000.0
2008-11-06 22:50:00,153.17,153.18,153.105,153.12,142800000.0
2008-11-06 22:51:00,153.135,153.205,153.11,153.14,141400000.0
2008-11-06 22:52:00,153.15,153.165,153.11,153.15,103200000.0
2008-11-06 22:53:00,153.145,153.155,153.06,153.06,236600000.0
2008-11-06 22:54:00,153.06,153.08,153.02,153.025,250600000.0
2008-11-06 22:55:00,153.035,153.055,152.995,153.045,318400000.0
2008-11-06 22:56:00,153.045,153.065,153.03,153.045,339000000.0
2008-11-06 22:57:00,153.04,153.08,153.015,153.04,123000000.0
2008-11-06 22:58:00,153.035,153.09,152.955,152.975,156000000.0
2008-11-06 22:59:00,152.98,153.015,152.955,152.955,206600000.0
2008-11-06 23:00:00,152.955,152.965,152.62,152.805,210400000.0
2008-11-06 23:01:00,152.805,152.815,152.67,152.69,118600000.0
2008-11-06 23:02:00,152.69,152.72,152.635,152.64,109600000.0
2008-11-06 23:03:00,152.64,152.64,152.51,152.51,119800000.0
2008-11-06 23:04:00,152.51,152.65,152.51,152.65,192400000.0
2008-11-06 23:05:00,152.65,152.81,152.65,152.8,238000000.0
2008-11-06 23:06:00,152.8,152.87,152.755,152.77,162400000.0
2008-11-06 23:07:00,152.78,152.795,152.735,152.74,169000000.0
2008-11-06 23:08:00,152.74,152.74,152.675,152.69,45200000.0
2008-11-06 23:09:00,152.69,152.715,152.69,152.69,92200000.0
2008-11-06 23:10:00,152.69,152.715,152.69,152.69,115400000.0
2008-11-06 23:11:00,152.69,152.765,152.69,152.71,91200000.0
2008-11-06 23:12:00,152.7,152.72,152.7,152.705,38800000.0
2008-11-06 23:13:00,152.71,152.71,152.685,152.7,71600000.0
2008-11-06 23:14:00,152.695,152.74,152.69,152.715,67200000.0
2008-11-06 23:15:00,152.71,152.735,152.695,152.695,103800000.0
2008-11-06 23:16:00,152.73,152.755,152.725,152.735,41200000.0
2008-11-06 23:17:00,152.735,152.735,152.67,152.68,54000000.0
2008-11-06 23:18:00,152.68,152.68,152.635,152.64,62200000.0
2008-11-06 23:19:00,152.64,152.655,152.565,152.63,79000000.0
2008-11-06 23:20:00,152.63,152.63,152.53,152.555,154800000.0
2008-11-06 23:21:00,152.555,152.71,152.38,152.4,172800000.0
2008-11-06 23:22:00,152.395,152.45,152.14,152.14,157000000.0
2008-11-06 23:23:00,152.14,152.23,152.13,152.185,160000000.0
2008-11-06 23:24:00,152.21,152.49,152.21,152.44,232200000.0
2008-11-06 23:25:00,152.44,152.44,152.305,152.325,102600000.0
2008-11-06 23:26:00,152.335,152.435,152.315,152.355,171200000.0
2008-11-06 23:27:00,152.365,152.37,152.325,152.37,111400000.0
2008-11-06 23:28:00,152.385,152.415,152.335,152.38,97800000.0
2008-11-06 23:29:00,152.38,152.435,152.375,152.415,96600000.0
2008-11-06 23:30:00,152.42,152.445,152.4,152.41,51600000.0
2008-11-06 23:31:00,152.405,152.44,152.385,152.425,62600000.0
2008-11-06 23:32:00,152.42,152.515,152.39,152.46,79000000.0
2008-11-06 23:33:00,152.46,152.57,152.46,152.54,148600000.0
2008-11-06 23:34:00,152.54,152.615,152.515,152.58,142400000.0
2008-11-06 23:35:00,152.61,152.675,152.555,152.675,163800000.0
2008-11-06 23:36:00,152.68,152.79,152.68,152.77,115000000.0
2008-11-06 23:37:00,152.755,152.79,152.745,152.745,47600000.0
2008-11-06 23:38:00,152.77,152.78,152.745,152.745,42800000.0
2008-11-06 23:39:00,152.77,152.84,152.77,152.795,44600000.0
2008-11-06 23:40:00,152.795,152.91,152.795,152.81,125200000.0
2008-11-06 23:41:00,152.805,152.805,152.775,152.78,138400000.0
2008-11-06 23:42:00,152.78,152.78,152.72,152.72,50000000.0
2008-11-06 23:43:00,152.72,152.765,152.71,152.755,170800000.0
2008-11-06 23:44:00,152.76,152.76,152.735,152.74,62400000.0
2008-11-06 23:45:00,152.755,152.765,152.645,152.695,106600000.0
2008-11-06 23:46:00,152.695,152.745,152.67,152.735,57600000.0
2008-11-06 23:47:00,152.725,152.74,152.685,152.72,34600000.0
2008-11-06 23:48:00,152.685,152.72,152.65,152.655,29800000.0
2008-11-06 23:49:00,152.655,152.67,152.61,152.615,108800000.0
2008-11-06 23:50:00,152.61,152.66,152.535,152.55,61400000.0
2008-11-06 23:51:00,152.55,152.55,152.55,152.55,26400000.0
2008-11-06 23:52:00,152.445,152.55,152.44,152.495,88000000.0
2008-11-06 23:53:00,152.48,152.525,152.455,152.51,134000000.0
2008-11-06 23:54:00,152.505,152.62,152.49,152.62,151000000.0
2008-11-06 23:55:00,152.62,152.635,152.525,152.595,186400000.0
2008-11-06 23:56:00,152.585,152.705,152.585,152.66,90000000.0
2008-11-06 23:57:00,152.665,152.685,152.62,152.67,44800000.0
2008-11-06 23:58:00,152.685,152.705,152.645,152.665,125200000.0
2008-11-06 23:59:00,152.67,152.69,152.63,152.68,60000000.0
2008-11-07 00:00:00,152.675,152.69,152.635,152.69,73000000.0
2008-11-07 00:01:00,152.685,152.685,152.67,152.67,25200000.0
2008-11-07 00:02:00,152.655,152.655,152.56,152.63,75600000.0
2008-11-07 00:03:00,152.645,152.715,152.605,152.665,100800000.0
2008-11-07 00:04:00,152.625,152.645,152.555,152.555,114600000.0
2008-11-07 00:05:00,152.57,152.59,152.395,152.5,74800000.0
2008-11-07 00:06:00,152.425,152.485,152.4,152.415,131800000.0
2008-11-07 00:07:00,152.425,152.47,152.365,152.45,145000000.0
2008-11-07 00:08:00,152.43,152.44,152.34,152.37,97600000.0
2008-11-07 00:09:00,152.385,152.46,152.34,152.46,26200000.0
2008-11-07 00:10:00,152.46,152.475,152.32,152.35,54200000.0
2008-11-07 00:11:00,152.345,152.37,152.315,152.33,43800000.0
2008-11-07 00:12:00,152.345,152.42,152.315,152.35,67200000.0
2008-11-07 00:13:00,152.35,152.375,152.35,152.35,43800000.0
2008-11-07 00:14:00,152.35,152.37,152.35,152.35,52200000.0
2008-11-07 00:15:00,152.35,152.35,152.06,152.165,277000000.0
2008-11-07 00:16:00,152.195,152.24,152.16,152.175,60000000.0
2008-11-07 00:17:00,152.16,152.2,152.145,152.2,72400000.0
2008-11-07 00:18:00,152.225,152.225,152.21,152.21,5600000.0
2008-11-07 00:19:00,152.22,152.23,152.17,152.215,42400000.0
2008-11-07 00:20:00,152.22,152.36,152.21,152.265,79000000.0
2008-11-07 00:21:00,152.36,152.48,152.295,152.48,67000000.0
2008-11-07 00:22:00,152.505,152.505,152.375,152.425,27200000.0
2008-11-07 00:23:00,152.425,152.455,152.405,152.41,21200000.0
2008-11-07 00:24:00,152.41,152.41,152.355,152.41,28000000.0
2008-11-07 00:25:00,152.41,152.42,152.41,152.415,17200000.0
2008-11-07 00:26:00,152.381,152.381,152.301,152.336,68400000.0
2008-11-07 00:27:00,152.46,152.46,152.395,152.41,12400000.0
2008-11-07 00:28:00,152.41,152.41,152.355,152.37,36400000.0
2008-11-07 00:29:00,152.37,152.37,152.37,152.37,9000000.0
2008-11-07 00:30:00,152.37,152.37,152.37,152.37,15000000.0
2008-11-07 00:31:00,152.372,152.38,152.281,152.345,137300000.0
2008-11-07 00:32:00,152.37,152.37,152.37,152.37,42000000.0
2008-11-07 00:33:00,152.37,152.37,152.125,152.125,74200000.0
2008-11-07 00:34:00,152.125,152.145,152.095,152.11,41400000.0
2008-11-07 00:35:00,152.105,152.105,152.025,152.04,39000000.0
2008-11-07 00:36:00,152.04,152.04,151.7,151.915,72800000.0
2008-11-07 00:37:00,151.89,152.025,151.855,151.87,88800000.0
2008-11-07 00:38:00,151.875,151.93,151.77,151.93,159600000.0
2008-11-07 00:39:00,151.935,152.0,151.85,151.99,61800000.0
2008-11-07 00:40:00,151.985,151.995,151.94,151.995,32200000.0
2008-11-07 00:41:00,151.99,152.04,151.93,151.94,83400000.0
2008-11-07 00:42:00,151.94,151.94,151.795,151.865,87800000.0
2008-11-07 00:43:00,151.85,151.87,151.755,151.755,77000000.0
2008-11-07 00:44:00,151.84,151.86,151.74,151.84,95000000.0
2008-11-07 00:45:00,151.845,151.94,151.84,151.915,69600000.0
2008-11-07 00:46:00,151.915,151.945,151.91,151.93,43200000.0
2008-11-07 00:47:00,151.92,152.055,151.915,151.97,82000000.0
2008-11-07 00:48:00,152.035,152.095,152.01,152.01,34000000.0
2008-11-07 00:49:00,152.015,152.095,151.92,152.03,43600000.0
2008-11-07 00:50:00,152.025,152.04,151.95,151.965,19200000.0
2008-11-07 00:51:00,151.92,151.93,151.92,151.93,12000000.0
2008-11-07 00:52:00,151.93,151.935,151.93,151.935,4400000.0
2008-11-07 00:53:00,151.93,151.93,151.93,151.93,9000000.0
2008-11-07 00:54:00,151.93,151.96,151.92,151.93,26400000.0
2008-11-07 00:55:00,151.93,151.93,151.905,151.91,40000000.0
2008-11-07 00:56:00,151.91,151.91,151.77,151.77,92400000.0
2008-11-07 00:57:00,151.77,151.805,151.765,151.795,78800000.0
2008-11-07 00:58:00,151.8,151.835,151.735,151.74,232800001.0
2008-11-07 00:59:00,151.74,151.74,151.74,151.74,60000000.0
2008-11-07 01:00:00,151.74,151.74,151.74,151.74,6000000.0
2008-11-07 01:01:00,151.745,151.785,151.73,151.785,24400000.0
2008-11-07 01:02:00,151.745,151.78,151.74,151.77,46000000.0
2008-11-07 01:03:00,151.775,151.845,151.775,151.825,135400000.0
2008-11-07 01:04:00,151.87,151.955,151.87,151.955,73000000.0
2008-11-07 01:05:00,151.955,151.965,151.905,151.945,53600000.0
2008-11-07 01:06:00,151.925,151.925,151.92,151.92,6800000.0
2008-11-07 01:07:00,151.875,151.932,151.832,151.912,57000000.0
2008-11-07 01:08:00,151.92,151.92,151.92,151.92,12000000.0
2008-11-07 01:09:00,151.92,151.92,151.795,151.835,34600000.0
2008-11-07 01:10:00,151.835,151.835,151.77,151.775,18000000.0
2008-11-07 01:11:00,151.78,151.78,151.78,151.78,18000000.0
2008-11-07 01:12:00,151.78,151.785,151.775,151.785,18000000.0
2008-11-07 01:13:00,151.785,151.795,151.77,151.77,37600000.0
2008-11-07 01:14:00,151.77,151.795,151.77,151.795,33400000.0
2008-11-07 01:15:00,151.775,151.78,151.77,151.77,32400000.0
2008-11-07 01:16:00,151.77,151.77,151.77,151.77,17000000.0
2008-11-07 01:17:00,151.77,151.775,151.77,151.775,35200000.0
2008-11-07 01:18:00,151.77,151.81,151.77,151.79,35200000.0
2008-11-07 01:19:00,151.79,151.805,151.78,151.795,49000000.0
2008-11-07 01:20:00,151.795,151.815,151.695,151.7,118000000.0
2008-11-07 01:21:00,151.7,151.71,151.595,151.635,122600000.0
2008-11-07 01:22:00,151.64,151.655,151.55,151.55,134400000.0
2008-11-07 01:23:00,151.565,151.565,151.475,151.49,63200000.0
2008-11-07 01:24:00,151.49,151.515,151.45,151.46,118000000.0
2008-11-07 01:25:00,151.46,151.51,151.425,151.425,129600000.0
2008-11-07 01:26:00,151.435,151.465,151.35,151.35,79000000.0
2008-11-07 01:27:00,151.365,151.49,151.365,151.49,109200000.0
2008-11-07 01:28:00,151.505,151.6,151.47,151.585,61600000.0
2008-11-07 01:29:00,151.56,151.62,151.56,151.62,52400000.0
2008-11-07 01:30:00,151.62,151.62,151.595,151.595,4000000.0
2008-11-07 01:31:00,151.545,151.56,151.545,151.56,3000000.0
2008-11-07 01:32:00,151.585,151.585,151.53,151.53,36600000.0
2008-11-07 01:33:00,151.54,151.56,151.495,151.56,16800000.0
2008-11-07 01:34:00,151.57,151.585,151.57,151.585,3000000.0
2008-11-07 01:35:00,151.59,151.63,151.59,151.63,8000000.0
2008-11-07 01:36:00,151.63,151.65,151.63,151.65,7000000.0
2008-11-07 01:37:00,151.65,151.7,151.65,151.7,17800000.0
2008-11-07 01:38:00,151.7,151.72,151.7,151.72,12000000.0
2008-11-07 01:39:00,151.72,151.72,151.62,151.67,39800000.0
2008-11-07 01:40:00,151.67,151.705,151.66,151.705,6000000.0
2008-11-07 01:41:00,151.71,151.71,151.65,151.66,20000000.0
2008-11-07 01:42:00,151.66,151.66,151.575,151.58,37000000.0
2008-11-07 01:43:00,151.58,151.58,151.58,151.58,20000000.0
2008-11-07 01:44:00,151.58,151.59,151.58,151.59,19000000.0
2008-11-07 01:45:00,151.59,151.59,151.505,151.51,26000000.0
2008-11-07 01:46:00,151.51,151.55,151.51,151.55,13000000.0
2008-11-07 01:47:00,151.55,151.57,151.55,151.57,4000000.0
2008-11-07 01:48:00,151.57,151.57,151.495,151.505,5000000.0
2008-11-07 01:49:00,151.51,151.515,151.51,151.515,32000000.0
2008-11-07 01:50:00,151.53,151.55,151.53,151.55,5000000.0
2008-11-07 01:51:00,151.555,151.595,151.51,151.54,25800000.0
2008-11-07 01:52:00,151.555,151.58,151.55,151.58,40900000.0
2008-11-07 01:53:00,151.57,151.575,151.53,151.54,56600000.0
2008-11-07 01:54:00,151.54,151.625,151.525,151.625,34200000.0
2008-11-07 01:55:00,151.625,151.675,151.605,151.625,54400000.0
2008-11-07 01:56:00,151.63,151.66,151.62,151.66,58200000.0
2008-11-07 01:57:00,151.66,151.66,151.605,151.65,33000000.0
2008-11-07 01:58:00,151.61,151.64,151.575,151.63,24000000.0
2008-11-07 01:59:00,151.65,151.65,151.495,151.505,68700000.0
2008-11-07 02:00:00,151.495,151.64,151.48,151.625,70800000.0
2008-11-07 02:01:00,151.63,151.83,151.62,151.83,109200000.0
2008-11-07 02:02:00,151.805,151.91,151.738,151.91,151300000.0
2008-11-07 02:03:00,151.91,151.93,151.91,151.93,24000000.0
2008-11-07 02:04:00,151.93,151.94,151.92,151.94,42000000.0
2008-11-07 02:05:00,151.95,151.96,151.835,151.885,24000000.0
2008-11-07 02:06:00,151.9,151.9,151.9,151.9,14000000.0
2008-11-07 02:07:00,151.9,151.915,151.9,151.915,15000000.0
2008-11-07 02:08:00,151.91,151.93,151.91,151.93,12000000.0
2008-11-07 02:09:00,151.93,151.94,151.902,151.94,26000000.0
2008-11-07 02:10:00,151.94,151.94,151.83,151.85,47000000.0
2008-11-07 02:11:00,151.865,151.865,151.865,151.865,1000000.0
2008-11-07 02:12:00,151.83,151.83,151.775,151.79,17200000.0
2008-11-07 02:13:00,151.79,151.8,151.78,151.8,80800000.0
2008-11-07 02:14:00,151.8,151.8,151.76,151.76,62200000.0
2008-11-07 02:15:00,151.695,151.71,151.6,151.67,51400000.0
2008-11-07 02:16:00,151.67,151.67,151.62,151.63,90600000.0
2008-11-07 02:17:00,151.62,151.7,151.62,151.68,129700000.0
2008-11-07 02:18:00,151.63,151.675,151.62,151.64,115400000.0
2008-11-07 02:19:00,151.645,151.695,151.61,151.68,56400000.0
2008-11-07 02:20:00,151.675,151.735,151.643,151.69,64200000.0
2008-11-07 02:21:00,151.695,151.85,151.63,151.795,134380000.0
2008-11-07 02:22:00,151.8,151.965,151.78,151.865,145600000.0
2008-11-07 02:23:00,151.865,151.93,151.86,151.88,137600000.0
2008-11-07 02:24:00,151.885,151.93,151.87,151.9,201800000.0
2008-11-07 02:25:00,151.895,151.97,151.89,151.935,151400000.0
2008-11-07 02:26:00,151.94,151.98,151.92,151.96,91400000.0
2008-11-07 02:27:00,151.955,151.955,151.915,151.925,52000000.0
2008-11-07 02:28:00,151.915,151.915,151.745,151.87,242200000.0
2008-11-07 02:29:00,151.87,151.945,151.775,151.81,212000000.0
2008-11-07 02:30:00,151.805,151.82,151.665,151.665,157400000.0
2008-11-07 02:31:00,151.68,151.73,151.68,151.695,119000000.0
2008-11-07 02:32:00,151.695,151.705,151.69,151.69,143800000.0
2008-11-07 02:33:00,151.69,151.935,151.63,151.77,243900000.0
2008-11-07 02:34:00,151.77,151.89,151.76,151.89,85000000.0
2008-11-07 02:35:00,151.89,151.89,151.66,151.69,39000000.0
2008-11-07 02:36:00,151.69,151.79,151.69,151.79,72800000.0
2008-11-07 02:37:00,151.79,151.79,151.645,151.65,27600000.0
2008-11-07 02:38:00,151.65,151.65,151.65,151.65,30000000.0
2008-11-07 02:39:00,151.625,151.65,151.32,151.32,206000000.0
2008-11-07 02:40:00,151.32,151.36,151.25,151.28,338000000.0
2008-11-07 02:41:00,151.285,151.325,151.28,151.325,75800000.0
2008-11-07 02:42:00,151.265,151.4,151.265,151.36,179000000.0
2008-11-07 02:43:00,151.36,151.43,151.32,151.325,112200000.0
2008-11-07 02:44:00,151.33,151.33,151.1,151.13,120703750.0
2008-11-07 02:45:00,151.13,151.13,151.015,151.03,172200000.0
2008-11-07 02:46:00,151.03,151.03,150.975,150.99,73400000.0
2008-11-07 02:47:00,150.99,150.99,150.78,150.795,256400000.0
2008-11-07 02:48:00,150.78,150.965,150.78,150.92,242000000.0
2008-11-07 02:49:00,150.92,150.92,150.79,150.875,184000000.0
2008-11-07 02:50:00,150.88,150.905,150.82,150.895,240400000.0
2008-11-07 02:51:00,150.9,150.925,150.86,150.87,130800000.0
2008-11-07 02:52:00,150.87,150.925,150.87,150.91,248800000.0
2008-11-07 02:53:00,150.925,150.96,150.835,150.96,272600000.0
2008-11-07 02:54:00,150.96,150.995,150.95,150.98,183000000.0
2008-11-07 02:55:00,150.995,151.005,150.865,150.865,111150000.0
2008-11-07 02:56:00,150.865,150.89,150.825,150.885,255400000.0
2008-11-07 02:57:00,150.885,150.945,150.875,150.93,218600000.0
2008-11-07 02:58:00,150.92,150.92,150.875,150.88,156800000.0
2008-11-07 02:59:00,150.88,150.88,150.82,150.865,138800000.0
2008-11-07 03:00:00,150.875,150.955,150.85,150.93,111000000.0
2008-11-07 03:01:00,150.94,150.94,150.86,150.87,169800000.0
2008-11-07 03:02:00,150.865,150.915,150.865,150.905,121000000.0
2008-11-07 03:03:00,150.91,150.97,150.91,150.97,20400000.0
2008-11-07 03:04:00,150.905,150.94,150.85,150.93,74981250.0
2008-11-07 03:05:00,150.93,151.03,150.93,151.03,156800000.0
2008-11-07 03:06:00,151.03,151.05,150.99,151.05,91400000.0
2008-11-07 03:07:00,151.04,151.04,151.0,151.01,49000000.0
2008-11-07 03:08:00,151.01,151.03,151.01,151.03,53600000.0
2008-11-07 03:09:00,151.05,151.21,151.04,151.21,67600000.0
2008-11-07 03:10:00,151.21,151.21,151.11,151.18,19093750.0
2008-11-07 03:11:00,151.19,151.275,151.185,151.275,78400000.0
2008-11-07 03:12:00,151.28,151.295,151.18,151.225,105003750.0
2008-11-07 03:13:00,151.23,151.285,151.205,151.275,122800000.0
2008-11-07 03:14:00,151.24,151.265,151.24,151.265,52600000.0
2008-11-07 03:15:00,151.245,151.25,151.245,151.25,23600000.0
2008-11-07 03:16:00,151.25,151.25,151.105,151.105,59411250.0
2008-11-07 03:17:00,151.12,151.12,150.93,150.95,212100000.0
2008-11-07 03:18:00,150.95,150.965,150.665,150.68,133200000.0
2008-11-07 03:19:00,150.68,150.695,150.6,150.69,150800000.0
2008-11-07 03:20:00,150.685,150.7,150.565,150.58,79000000.0
2008-11-07 03:21:00,150.58,150.59,150.41,150.51,91600000.0
2008-11-07 03:22:00,150.51,150.51,150.385,150.385,80200000.0
2008-11-07 03:23:00,150.395,150.395,150.38,150.38,147000000.0
2008-11-07 03:24:00,150.38,150.435,150.255,150.42,205000000.0
2008-11-07 03:25:00,150.435,150.56,150.415,150.53,136200000.0
2008-11-07 03:26:00,150.505,150.53,150.46,150.525,49400000.0
2008-11-07 03:27:00,150.52,150.56,150.52,150.56,16000000.0
2008-11-07 03:28:00,150.56,150.905,150.56,150.905,208800000.0
2008-11-07 03:29:00,150.91,150.95,150.74,150.76,129400000.0
2008-11-07 03:30:00,150.76,150.78,150.755,150.77,33000000.0
2008-11-07 03:31:00,150.77,150.96,150.76,150.96,82000000.0
2008-11-07 03:32:00,150.96,150.96,150.835,150.85,62000000.0
2008-11-07 03:33:00,150.85,150.85,150.85,150.85,32000000.0
2008-11-07 03:34:00,150.85,150.85,150.85,150.85,21000000.0
2008-11-07 03:35:00,150.85,150.85,150.715,150.75,31800000.0
2008-11-07 03:36:00,150.75,150.75,150.725,150.73,33200000.0
2008-11-07 03:37:00,150.72,150.835,150.72,150.83,168400000.0
2008-11-07 03:38:00,150.83,150.93,150.82,150.83,177922500.0
2008-11-07 03:39:00,150.84,150.93,150.835,150.92,193800000.0
2008-11-07 03:40:00,150.91,150.965,150.865,150.955,150000000.0
2008-11-07 03:41:00,150.91,151.045,150.895,150.99,207600000.0
2008-11-07 03:42:00,150.99,151.03,150.835,150.965,207200000.0
2008-11-07 03:43:00,150.975,150.985,150.925,150.975,234600000.0
2008-11-07 03:44:00,151.0,151.08,151.0,151.08,97200000.0
2008-11-07 03:45:00,151.08,151.135,151.08,151.13,140000000.0
2008-11-07 03:46:00,151.13,151.13,150.96,150.97,78508750.0
2008-11-07 03:47:00,150.965,150.985,150.93,150.945,212600000.0
2008-11-07 03:48:00,150.945,150.95,150.92,150.935,147400000.0
2008-11-07 03:49:00,150.935,151.085,150.905,151.005,236800000.0
2008-11-07 03:50:00,151.005,151.125,150.975,151.125,129800000.0
2008-11-07 03:51:00,151.12,151.21,151.055,151.07,263800000.0
2008-11-07 03:52:00,151.075,151.13,151.02,151.12,199200000.0
2008-11-07 03:53:00,151.17,151.185,151.095,151.18,134000000.0
2008-11-07 03:54:00,151.17,151.245,151.17,151.22,51000000.0
2008-11-07 03:55:00,151.24,151.28,151.185,151.278,88800000.0
2008-11-07 03:56:00,151.28,151.28,151.15,151.215,100201250.0
2008-11-07 03:57:00,151.225,151.25,151.175,151.19,30000000.0
2008-11-07 03:58:00,151.19,151.19,151.095,151.11,53000000.0
2008-11-07 03:59:00,151.11,151.145,151.025,151.145,42600000.0
2008-11-07 04:00:00,151.085,151.21,151.08,151.205,90000000.0
2008-11-07 04:01:00,151.2,151.22,151.14,151.2,123200000.0
2008-11-07 04:02:00,151.2,151.2,151.16,151.17,38400000.0
2008-11-07 04:03:00,151.16,151.2,151.16,151.2,51600000.0
2008-11-07 04:04:00,151.2,151.22,151.135,151.2,127800000.0
2008-11-07 04:05:00,151.195,151.28,151.155,151.27,156200000.0
2008-11-07 04:06:00,151.27,151.32,151.205,151.29,40200000.0
2008-11-07 04:07:00,151.29,151.315,151.22,151.3,84400000.0
2008-11-07 04:08:00,151.3,151.3,151.235,151.27,12800000.0
2008-11-07 04:09:00,151.27,151.3,151.23,151.25,53800000.0
2008-11-07 04:10:00,151.25,151.27,151.24,151.27,32600000.0
2008-11-07 04:11:00,151.27,151.27,151.23,151.24,38400000.0
2008-11-07 04:12:00,151.24,151.24,151.24,151.24,9000000.0
2008-11-07 04:13:00,151.24,151.25,151.24,151.25,27800000.0
2008-11-07 04:14:00,151.25,151.26,151.235,151.235,9000000.0
2008-11-07 04:15:00,151.24,151.27,151.24,151.27,67200000.0
2008-11-07 04:16:00,151.27,151.29,151.27,151.29,44600000.0
2008-11-07 04:17:00,151.29,151.31,151.23,151.31,32200000.0
2008-11-07 04:18:00,151.31,151.32,151.305,151.32,24400000.0
2008-11-07 04:19:00,151.32,151.32,151.23,151.28,14600000.0
2008-11-07 04:20:00,151.28,151.28,151.245,151.25,53000000.0
2008-11-07 04:21:00,151.25,151.25,151.175,151.25,43000000.0
2008-11-07 04:22:00,151.25,151.38,151.245,151.38,113100000.0
2008-11-07 04:23:00,151.38,151.44,151.315,151.43,75400000.0
2008-11-07 04:24:00,151.43,151.56,151.43,151.55,109400000.0
2008-11-07 04:25:00,151.56,151.58,151.55,151.57,32200000.0
2008-11-07 04:26:00,151.57,151.57,151.475,151.5,75900000.0
2008-11-07 04:27:00,151.495,151.53,151.445,151.53,84400000.0
2008-11-07 04:28:00,151.53,151.53,151.493,151.53,23800000.0
2008-11-07 04:29:00,151.53,151.53,151.455,151.46,49000000.0
2008-11-07 04:30:00,151.435,151.44,151.425,151.44,31000000.0
2008-11-07 04:31:00,151.43,151.44,151.375,151.39,44000000.0
2008-11-07 04:32:00,151.39,151.39,151.325,151.35,74200000.0
2008-11-07 04:33:00,151.35,151.39,151.34,151.39,53000000.0
2008-11-07 04:34:00,151.39,151.39,151.2,151.25,256800000.0
2008-11-07 04:35:00,151.26,151.33,151.21,151.305,98000000.0
2008-11-07 04:36:00,151.315,151.405,151.305,151.345,181600000.0
2008-11-07 04:37:00,151.36,151.47,151.34,151.405,195400000.0
2008-11-07 04:38:00,151.4,151.44,151.375,151.43,41000000.0
2008-11-07 04:39:00,151.43,151.44,151.415,151.44,7800000.0
2008-11-07 04:40:00,151.44,151.47,151.44,151.47,16000000.0
2008-11-07 04:41:00,151.48,151.515,151.48,151.515,20800000.0
2008-11-07 04:42:00,151.525,151.54,151.525,151.54,15200000.0
2008-11-07 04:43:00,151.54,151.56,151.535,151.56,12600000.0
2008-11-07 04:44:00,151.56,151.57,151.505,151.57,16200000.0
2008-11-07 04:45:00,151.505,151.54,151.505,151.54,13200000.0
2008-11-07 04:46:00,151.53,151.61,151.53,151.6,65800000.0
2008-11-07 04:47:00,151.615,151.775,151.615,151.775,114200000.0
2008-11-07 04:48:00,151.77,151.85,151.77,151.81,55400000.0
2008-11-07 04:49:00,151.81,151.84,151.66,151.68,423599978.0
2008-11-07 04:50:00,151.69,151.72,151.675,151.7,87300000.0
2008-11-07 04:51:00,151.7,151.705,151.665,151.69,50400000.0
2008-11-07 04:52:00,151.685,151.72,151.67,151.7,43800000.0
2008-11-07 04:53:00,151.715,151.72,151.665,151.705,41600000.0
2008-11-07 04:54:00,151.7,151.7,151.655,151.67,69000000.0
2008-11-07 04:55:00,151.665,151.71,151.655,151.685,74400000.0
2008-11-07 04:56:00,151.68,151.715,151.66,151.68,56800000.0
2008-11-07 04:57:00,151.71,151.725,151.613,151.69,123700000.0
2008-11-07 04:58:00,151.69,151.69,151.54,151.65,32200000.0
2008-11-07 04:59:00,151.65,151.65,151.5,151.52,27100000.0
2008-11-07 05:00:00,151.52,151.53,151.46,151.485,99300000.0
2008-11-07 05:01:00,151.49,151.62,151.455,151.49,96200000.0
2008-11-07 05:02:00,151.485,151.51,151.46,151.47,79500000.0
2008-11-07 05:03:00,151.475,151.52,151.47,151.51,37200000.0
2008-11-07 05:04:00,151.45,151.53,151.45,151.53,8900000.0
2008-11-07 05:05:00,151.53,151.53,151.46,151.53,41800000.0
2008-11-07 05:06:00,151.53,151.53,151.455,151.5,10000000.0
2008-11-07 05:07:00,151.46,151.47,151.46,151.47,18000000.0
2008-11-07 05:08:00,151.47,151.49,151.46,151.48,30000000.0
2008-11-07 05:09:00,151.48,151.48,151.375,151.385,30900000.0
2008-11-07 05:10:00,151.385,151.39,151.345,151.345,45600000.0
2008-11-07 05:11:00,151.35,151.35,151.32,151.33,22600000.0
2008-11-07 05:12:00,151.335,151.34,151.285,151.3,41900000.0
2008-11-07 05:13:00,151.3,151.31,151.3,151.31,69600000.0
2008-11-07 05:14:00,151.31,151.31,151.31,151.31,10000000.0
2008-11-07 05:15:00,151.3,151.3,151.29,151.29,36000000.0
2008-11-07 05:16:00,151.29,151.29,151.28,151.28,22000000.0
2008-11-07 05:17:00,151.28,151.3,151.28,151.3,20000000.0
2008-11-07 05:18:00,151.3,151.3,151.14,151.24,47818750.0
2008-11-07 05:19:00,151.24,151.3,151.235,151.26,52600000.0
2008-11-07 05:20:00,151.26,151.26,151.15,151.215,96700000.0
2008-11-07 05:21:00,151.205,151.3,151.205,151.3,10200000.0
2008-11-07 05:22:00,151.3,151.34,151.3,151.34,11000000.0
2008-11-07 05:23:00,151.34,151.34,151.275,151.275,10700000.0
2008-11-07 05:24:00,151.28,151.37,151.28,151.36,31300000.0
2008-11-07 05:25:00,151.36,151.37,151.335,151.37,12000000.0
2008-11-07 05:26:00,151.36,151.36,151.36,151.36,15000000.0
2008-11-07 05:27:00,151.36,151.36,151.29,151.3,25000000.0
2008-11-07 05:28:00,151.3,151.3,151.24,151.24,48000000.0
2008-11-07 05:29:00,151.24,151.26,151.235,151.25,37400000.0
2008-11-07 05:30:00,151.25,151.25,151.21,151.23,23000000.0
2008-11-07 05:31:00,151.23,151.335,151.23,151.335,32600000.0
2008-11-07 05:32:00,151.355,151.36,151.32,151.35,25300000.0
2008-11-07 05:33:00,151.35,151.53,151.35,151.53,50700000.0
2008-11-07 05:34:00,151.54,151.555,151.515,151.555,19400000.0
2008-11-07 05:35:00,151.57,151.645,151.522,151.645,49600000.0
2008-11-07 05:36:00,151.64,151.69,151.64,151.665,29400000.0
2008-11-07 05:37:00,151.67,151.67,151.46,151.62,137703750.0
2008-11-07 05:38:00,151.62,151.675,151.595,151.645,127400000.0
2008-11-07 05:39:00,151.64,151.67,151.6,151.655,110200000.0
2008-11-07 05:40:00,151.655,151.83,151.655,151.81,78000000.0
2008-11-07 05:41:00,151.815,151.815,151.76,151.785,79800000.0
2008-11-07 05:42:00,151.8,152.025,151.8,152.025,155800000.0
2008-11-07 05:43:00,152.025,152.07,151.84,152.02,89203750.0
2008-11-07 05:44:00,152.02,152.02,151.945,151.96,63800000.0
2008-11-07 05:45:00,151.96,151.96,151.83,151.84,155400000.0
2008-11-07 05:46:00,151.84,151.895,151.83,151.84,136800000.0
2008-11-07 05:47:00,151.855,151.87,151.785,151.81,187800000.0
2008-11-07 05:48:00,151.81,151.84,151.81,151.84,106200000.0
2008-11-07 05:49:00,151.835,151.9,151.8,151.86,128400000.0
2008-11-07 05:50:00,151.86,152.075,151.86,152.075,74400000.0
2008-11-07 05:51:00,152.02,152.2,152.02,152.19,201600000.0
2008-11-07 05:52:00,152.195,152.46,152.19,152.43,165400000.0
2008-11-07 05:53:00,152.435,152.45,152.19,152.315,186800000.0
2008-11-07 05:54:00,152.33,152.37,152.285,152.345,136800000.0
2008-11-07 05:55:00,152.335,152.475,152.29,152.455,62200000.0
2008-11-07 05:56:00,152.45,152.6,152.44,152.59,112000000.0
2008-11-07 05:57:00,152.6,152.665,152.6,152.62,147600000.0
2008-11-07 05:58:00,152.62,152.695,152.605,152.62,55800000.0
2008-11-07 05:59:00,152.62,152.645,152.605,152.62,30600000.0
2008-11-07 06:00:00,152.62,152.64,152.61,152.62,79600000.0
2008-11-07 06:01:00,152.635,152.66,152.62,152.62,84600000.0
2008-11-07 06:02:00,152.62,152.62,152.535,152.55,111500000.0
2008-11-07 06:03:00,152.55,152.55,152.53,152.53,37000000.0
2008-11-07 06:04:00,152.53,152.53,152.32,152.345,100400000.0
2008-11-07 06:05:00,152.35,152.35,152.21,152.26,96000000.0
2008-11-07 06:06:00,152.27,152.36,152.235,152.34,76600000.0
2008-11-07 06:07:00,152.355,152.37,152.315,152.335,111600000.0
2008-11-07 06:08:00,152.33,152.33,152.295,152.3,69600000.0
2008-11-07 06:09:00,152.3,152.3,152.225,152.25,80200000.0
2008-11-07 06:10:00,152.26,152.37,152.255,152.325,92200000.0
2008-11-07 06:11:00,152.325,152.33,152.27,152.28,170800000.0
2008-11-07 06:12:00,152.28,152.28,152.28,152.28,146400000.0
2008-11-07 06:13:00,152.28,152.28,152.28,152.28,148800000.0
2008-11-07 06:14:00,152.28,152.28,152.125,152.16,200800000.0
2008-11-07 06:15:00,152.16,152.185,152.145,152.185,151200000.0
2008-11-07 06:16:00,152.185,152.2,152.175,152.195,79200000.0
2008-11-07 06:17:00,152.22,152.285,152.22,152.285,113400000.0
2008-11-07 06:18:00,152.285,152.285,152.225,152.23,34200000.0
2008-11-07 06:19:00,152.23,152.23,152.23,152.23,16000000.0
2008-11-07 06:20:00,152.23,152.235,152.23,152.23,35800000.0
2008-11-07 06:21:00,152.23,152.23,152.12,152.17,95000000.0
2008-11-07 06:22:00,152.185,152.215,152.18,152.185,42800000.0
2008-11-07 06:23:00,152.195,152.225,152.17,152.185,105600000.0
2008-11-07 06:24:00,152.185,152.305,152.15,152.23,227600000.0
2008-11-07 06:25:00,152.23,152.365,152.22,152.365,100800000.0
2008-11-07 06:26:00,152.385,152.385,152.265,152.34,88000000.0
2008-11-07 06:27:00,152.335,152.405,152.3,152.405,62200000.0
2008-11-07 06:28:00,152.4,152.485,152.39,152.485,57000000.0
2008-11-07 06:29:00,152.485,152.695,152.48,152.695,214800000.0
2008-11-07 06:30:00,152.695,152.84,152.67,152.76,216000000.0
2008-11-07 06:31:00,152.76,152.925,152.76,152.91,146400000.0
2008-11-07 06:32:00,152.93,152.96,152.86,152.905,271600000.0
2008-11-07 06:33:00,152.91,153.095,152.905,153.085,133000000.0
2008-11-07 06:34:00,153.095,153.155,153.07,153.11,109000000.0
2008-11-07 06:35:00,153.11,153.11,152.91,152.93,98600000.0
2008-11-07 06:36:00,152.945,153.105,152.93,153.075,163400000.0
2008-11-07 06:37:00,153.07,153.105,153.03,153.04,170400000.0
2008-11-07 06:38:00,153.04,153.04,152.94,152.995,170800000.0
2008-11-07 06:39:00,152.98,153.13,152.965,153.125,197800000.0
2008-11-07 06:40:00,153.09,153.145,153.06,153.125,204000000.0
2008-11-07 06:41:00,153.125,153.66,153.1,153.175,257500000.0
2008-11-07 06:42:00,153.18,153.275,153.15,153.2,111600000.0
2008-11-07 06:43:00,153.2,153.335,153.165,153.275,162600000.0
2008-11-07 06:44:00,153.285,153.37,153.225,153.325,111000000.0
2008-11-07 06:45:00,153.335,153.345,153.05,153.055,155600000.0
2008-11-07 06:46:00,153.07,153.1,153.045,153.085,152000000.0
2008-11-07 06:47:00,153.1,153.105,153.05,153.06,98200000.0
2008-11-07 06:48:00,153.06,153.06,152.96,153.05,74400000.0
2008-11-07 06:49:00,153.05,153.05,153.05,153.05,47000000.0
2008-11-07 06:50:00,153.05,153.09,152.877,153.01,98700000.0
2008-11-07 06:51:00,153.01,153.01,152.875,152.885,38600000.0
2008-11-07 06:52:00,152.855,152.86,152.745,152.81,69600000.0
2008-11-07 06:53:00,152.82,152.865,152.82,152.86,38500000.0
2008-11-07 06:54:00,152.86,152.87,152.85,152.87,56000000.0
2008-11-07 06:55:00,152.87,152.945,152.87,152.92,87000000.0
2008-11-07 06:56:00,152.935,153.025,152.905,153.025,223200000.0
2008-11-07 06:57:00,153.02,153.02,152.88,152.97,145600000.0
2008-11-07 06:58:00,152.97,153.02,152.945,153.0,139200000.0
2008-11-07 06:59:00,153.025,153.08,153.01,153.055,144000000.0
2008-11-07 07:00:00,153.07,153.12,153.07,153.12,64400000.0
2008-11-07 07:01:00,153.12,153.24,153.12,153.24,44000000.0
2008-11-07 07:02:00,153.255,153.29,153.125,153.14,43900000.0
2008-11-07 07:03:00,153.14,153.315,153.11,153.31,187200000.0
2008-11-07 07:04:00,153.275,153.275,153.16,153.24,95400000.0
2008-11-07 07:05:00,153.23,153.245,153.19,153.2,100800000.0
2008-11-07 07:06:00,153.185,153.19,153.15,153.15,32400000.0
2008-11-07 07:07:00,153.15,153.15,152.865,152.88,98900000.0
2008-11-07 07:08:00,152.87,152.975,152.87,152.975,94800000.0
2008-11-07 07:09:00,152.965,152.995,152.945,152.99,124800000.0
2008-11-07 07:10:00,153.0,153.0,152.885,152.9,63000000.0
2008-11-07 07:11:00,152.9,152.9,152.9,152.9,5000000.0
2008-11-07 07:12:00,152.9,152.9,152.755,152.77,150400000.0
2008-11-07 07:13:00,152.77,152.77,152.715,152.77,144000000.0
2008-11-07 07:14:00,152.77,152.77,152.395,152.425,184200000.0
2008-11-07 07:15:00,152.425,152.485,152.395,152.485,72000000.0
2008-11-07 07:16:00,152.485,152.525,152.4,152.4,171600000.0
2008-11-07 07:17:00,152.395,152.67,152.375,152.67,132800000.0
2008-11-07 07:18:00,152.645,152.825,152.57,152.57,268400000.0
2008-11-07 07:19:00,152.58,152.61,152.405,152.44,85200000.0
2008-11-07 07:20:00,152.435,152.45,152.335,152.365,174200000.0
2008-11-07 07:21:00,152.37,152.4,152.33,152.34,114600000.0
2008-11-07 07:22:00,152.34,152.34,152.21,152.29,76000000.0
2008-11-07 07:23:00,152.315,152.395,152.3,152.3,84000000.0
2008-11-07 07:24:00,152.3,152.3,152.215,152.215,62400000.0
2008-11-07 07:25:00,152.21,152.23,152.175,152.19,84000000.0
2008-11-07 07:26:00,152.185,152.25,152.16,152.2,204000000.0
2008-11-07 07:27:00,152.2,152.24,152.13,152.23,220800000.0
2008-11-07 07:28:00,152.255,152.255,152.19,152.2,52600000.0
2008-11-07 07:29:00,152.2,152.3,152.18,152.27,69600000.0
2008-11-07 07:30:00,152.255,152.325,152.225,152.275,240000000.0
2008-11-07 07:31:00,152.28,152.445,152.28,152.445,190300000.0
2008-11-07 07:32:00,152.445,152.665,152.4,152.53,194000000.0
2008-11-07 07:33:00,152.53,152.585,152.525,152.525,122600000.0
2008-11-07 07:34:00,152.51,152.6,152.485,152.56,96000000.0
2008-11-07 07:35:00,152.56,152.63,152.56,152.62,33600000.0
2008-11-07 07:36:00,152.62,152.64,152.605,152.63,35800000.0
2008-11-07 07:37:00,152.62,152.63,152.59,152.59,40800000.0
2008-11-07 07:38:00,152.59,152.59,152.48,152.59,61200000.0
2008-11-07 07:39:00,152.59,152.59,152.59,152.59,15600000.0
2008-11-07 07:40:00,152.59,152.72,152.575,152.6,58600000.0
2008-11-07 07:41:00,152.6,152.645,152.585,152.63,116400000.0
2008-11-07 07:42:00,152.63,152.63,152.59,152.6,72000000.0
2008-11-07 07:43:00,152.6,152.6,152.6,152.6,31200000.0
2008-11-07 07:44:00,152.6,152.64,152.56,152.585,102600000.0
2008-11-07 07:45:00,152.555,152.555,152.25,152.405,114600000.0
2008-11-07 07:46:00,152.41,152.485,152.295,152.355,81200000.0
2008-11-07 07:47:00,152.395,152.435,152.305,152.32,126400000.0
2008-11-07 07:48:00,152.33,152.475,152.305,152.475,158400000.0
2008-11-07 07:49:00,152.485,152.525,152.46,152.525,72000000.0
2008-11-07 07:50:00,152.515,152.54,152.48,152.48,103200000.0
2008-11-07 07:51:00,152.485,152.535,152.45,152.46,77200000.0
2008-11-07 07:52:00,152.46,152.55,152.46,152.54,28800000.0
2008-11-07 07:53:00,152.53,152.56,152.445,152.45,87300000.0
2008-11-07 07:54:00,152.43,152.515,152.415,152.445,202800000.0
2008-11-07 07:55:00,152.46,152.5,152.455,152.485,36000000.0
2008-11-07 07:56:00,152.445,152.445,152.345,152.355,28400000.0
2008-11-07 07:57:00,152.36,152.36,152.36,152.36,16000000.0
2008-11-07 07:58:00,152.36,152.42,152.36,152.41,67000000.0
2008-11-07 07:59:00,152.41,152.485,152.41,152.485,122400000.0
2008-11-07 08:00:00,152.495,152.55,152.45,152.46,136600000.0
2008-11-07 08:01:00,152.455,152.475,152.395,152.465,108000000.0
2008-11-07 08:02:00,152.47,152.52,152.465,152.52,33600000.0
2008-11-07 08:03:00,152.545,152.575,152.515,152.525,80100000.0
2008-11-07 08:04:00,152.52,152.525,152.52,152.52,42900000.0
2008-11-07 08:05:00,152.52,152.52,152.435,152.52,21600000.0
2008-11-07 08:06:00,152.52,152.535,152.515,152.525,33200000.0
2008-11-07 08:07:00,152.53,152.775,152.53,152.755,184000000.0
2008-11-07 08:08:00,152.74,152.8,152.7,152.795,86200000.0
2008-11-07 08:09:00,152.805,152.845,152.75,152.82,85000000.0
2008-11-07 08:10:00,152.84,152.89,152.82,152.89,85000000.0
2008-11-07 08:11:00,152.905,153.08,152.87,153.025,107000000.0
2008-11-07 08:12:00,153.005,153.08,152.995,153.015,132900000.0
2008-11-07 08:13:00,153.02,153.065,152.91,152.91,120000000.0
2008-11-07 08:14:00,152.92,152.94,152.9,152.9,96300000.0
2008-11-07 08:15:00,152.9,152.92,152.84,152.885,175200000.0
2008-11-07 08:16:00,152.875,152.9,152.855,152.885,114600000.0
2008-11-07 08:17:00,152.9,152.905,152.84,152.845,70400000.0
2008-11-07 08:18:00,152.855,152.875,152.85,152.875,27300000.0
2008-11-07 08:19:00,152.84,152.945,152.835,152.91,76200000.0
2008-11-07 08:20:00,152.92,152.92,152.89,152.89,37200000.0
2008-11-07 08:21:00,152.89,152.89,152.815,152.825,98700000.0
2008-11-07 08:22:00,152.82,152.875,152.785,152.8,122700000.0
2008-11-07 08:23:00,152.8,152.8,152.75,152.76,46400000.0
2008-11-07 08:24:00,152.76,152.76,152.735,152.74,120600000.0
2008-11-07 08:25:00,152.74,152.74,152.675,152.675,51000000.0
2008-11-07 08:26:00,152.695,152.74,152.69,152.74,62900000.0
2008-11-07 08:27:00,152.74,152.785,152.74,152.785,56700000.0
2008-11-07 08:28:00,152.78,152.795,152.77,152.79,43200000.0
2008-11-07 08:29:00,152.735,152.795,152.735,152.765,39000000.0
2008-11-07 08:30:00,152.77,152.77,152.64,152.72,98400000.0
2008-11-07 08:31:00,152.715,152.745,152.64,152.745,45600000.0
2008-11-07 08:32:00,152.7,152.77,152.7,152.77,77000000.0
2008-11-07 08:33:00,152.77,152.77,152.68,152.68,69700000.0
2008-11-07 08:34:00,152.68,152.68,152.68,152.68,18300000.0
2008-11-07 08:35:00,152.628,152.671,152.615,152.641,49800000.0
2008-11-07 08:36:00,152.68,152.68,152.68,152.68,5000000.0
2008-11-07 08:37:00,152.68,152.685,152.68,152.685,5700000.0
2008-11-07 08:38:00,152.68,152.7,152.68,152.695,20900000.0
2008-11-07 08:39:00,152.68,152.695,152.64,152.65,38200000.0
2008-11-07 08:40:00,152.585,152.585,152.54,152.54,66100000.0
2008-11-07 08:41:00,152.54,152.54,152.54,152.54,14000000.0
2008-11-07 08:42:00,152.54,152.555,152.54,152.54,45200000.0
2008-11-07 08:43:00,152.54,152.7,152.54,152.59,91100000.0
2008-11-07 08:44:00,152.585,152.61,152.52,152.56,90600000.0
2008-11-07 08:45:00,152.555,152.555,152.42,152.49,80100000.0
2008-11-07 08:46:00,152.465,152.465,152.445,152.45,45400000.0
2008-11-07 08:47:00,152.45,152.45,152.14,152.18,137100000.0
2008-11-07 08:48:00,152.2,152.355,152.195,152.275,121600000.0
2008-11-07 08:49:00,152.235,152.305,152.22,152.28,93100000.0
2008-11-07 08:50:00,152.295,152.31,152.265,152.31,65400000.0
2008-11-07 08:51:00,152.32,152.385,152.295,152.385,97500000.0
2008-11-07 08:52:00,152.375,152.39,152.34,152.35,48700000.0
2008-11-07 08:53:00,152.355,152.395,152.355,152.38,40200000.0
2008-11-07 08:54:00,152.385,152.45,152.365,152.365,143500000.0
2008-11-07 08:55:00,152.36,152.36,152.275,152.325,219600000.0
2008-11-07 08:56:00,152.33,152.33,152.26,152.26,90000000.0
2008-11-07 08:57:00,152.27,152.285,152.18,152.235,111900000.0
2008-11-07 08:58:00,152.235,152.235,152.195,152.215,157500000.0
2008-11-07 08:59:00,152.22,152.33,152.22,152.305,280200000.0
2008-11-07 09:00:00,152.285,152.335,152.26,152.32,168800000.0
2008-11-07 09:01:00,152.295,152.37,152.29,152.37,108300000.0
2008-11-07 09:02:00,152.37,152.41,152.313,152.41,63100000.0
2008-11-07 09:03:00,152.41,152.425,152.41,152.425,32400000.0
2008-11-07 09:04:00,152.425,152.45,152.42,152.45,38200000.0
2008-11-07 09:05:00,152.45,152.485,152.38,152.485,99800000.0
2008-11-07 09:06:00,152.49,152.67,152.475,152.66,173600000.0
2008-11-07 09:07:00,152.665,152.745,152.65,152.695,199200000.0
2008-11-07 09:08:00,152.695,152.76,152.685,152.755,185400000.0
2008-11-07 09:09:00,152.75,152.755,152.725,152.755,90700000.0
2008-11-07 09:10:00,152.76,152.88,152.76,152.82,153500000.0
2008-11-07 09:11:00,152.83,152.88,152.813,152.813,134800000.0
2008-11-07 09:12:00,152.85,152.85,152.675,152.675,160403800.0
2008-11-07 09:13:00,152.685,152.97,152.685,152.955,250500000.0
2008-11-07 09:14:00,152.965,152.995,152.935,152.965,165000000.0
2008-11-07 09:15:00,152.975,153.22,152.96,153.1,224100000.0
2008-11-07 09:16:00,153.095,153.235,153.09,153.23,202200000.0
2008-11-07 09:17:00,153.22,153.36,153.21,153.36,146100000.0
2008-11-07 09:18:00,153.37,153.435,153.255,153.285,302400000.0
2008-11-07 09:19:00,153.28,153.29,153.095,153.125,358800000.0
2008-11-07 09:20:00,153.13,153.14,153.055,153.075,243800000.0
2008-11-07 09:21:00,153.07,153.07,152.935,152.965,220500000.0
2008-11-07 09:22:00,152.965,153.065,152.965,153.02,296700000.0
2008-11-07 09:23:00,153.02,153.09,152.975,153.005,208500000.0
2008-11-07 09:24:00,153.03,153.06,152.985,153.0,191100000.0
2008-11-07 09:25:00,152.995,153.025,152.875,152.905,173500000.0
2008-11-07 09:26:00,152.91,153.235,152.91,153.22,227100000.0
2008-11-07 09:27:00,153.215,153.33,153.205,153.295,352800000.0
2008-11-07 09:28:00,153.275,153.405,153.225,153.29,244200000.0
2008-11-07 09:29:00,153.305,153.385,153.235,153.35,290100000.0
2008-11-07 09:30:00,153.345,153.435,153.345,153.37,314000000.0
2008-11-07 09:31:00,153.37,153.37,153.29,153.31,273500000.0
2008-11-07 09:32:00,153.31,153.315,153.13,153.16,255300000.0
2008-11-07 09:33:00,153.165,153.29,153.12,153.29,226600000.0
2008-11-07 09:34:00,153.29,153.315,153.195,153.21,185800000.0
2008-11-07 09:35:00,153.205,153.21,153.025,153.1,188400000.0
2008-11-07 09:36:00,153.1,153.175,153.08,153.14,152400000.0
2008-11-07 09:37:00,153.14,153.16,153.13,153.135,99900000.0
2008-11-07 09:38:00,153.125,153.125,152.98,153.04,428100000.0
2008-11-07 09:39:00,153.04,153.165,153.04,153.11,228900000.0
2008-11-07 09:40:00,153.11,153.155,153.11,153.155,78300000.0
2008-11-07 09:41:00,153.165,153.27,153.15,153.245,166500000.0
2008-11-07 09:42:00,153.255,153.27,153.185,153.185,405000000.0
2008-11-07 09:43:00,153.185,153.24,153.025,153.04,398400000.0
2008-11-07 09:44:00,153.04,153.155,153.04,153.07,233100000.0
2008-11-07 09:45:00,153.07,153.085,152.975,153.0,174300000.0
2008-11-07 09:46:00,153.0,153.0,152.805,152.84,292200000.0
2008-11-07 09:47:00,152.85,152.965,152.85,152.92,385200000.0
2008-11-07 09:48:00,152.925,152.955,152.91,152.945,199200000.0
2008-11-07 09:49:00,152.94,152.94,152.805,152.88,348000000.0
2008-11-07 09:50:00,152.895,153.03,152.88,152.975,244000000.0
2008-11-07 09:51:00,152.975,152.99,152.75,152.78,281400000.0
2008-11-07 09:52:00,152.78,153.045,152.715,152.79,337800000.0
2008-11-07 09:53:00,152.775,152.91,152.74,152.77,434300000.0
2008-11-07 09:54:00,152.77,152.845,152.745,152.79,248400000.0
2008-11-07 09:55:00,152.79,152.81,152.68,152.715,205900000.0
2008-11-07 09:56:00,152.715,152.82,152.715,152.815,231700000.0
2008-11-07 09:57:00,152.83,152.985,152.83,152.98,328400000.0
2008-11-07 09:58:00,152.97,153.0,152.95,152.975,189100000.0
2008-11-07 09:59:00,152.965,152.975,152.675,152.695,338800000.0
2008-11-07 10:00:00,152.69,152.7,152.445,152.52,441100000.0
2008-11-07 10:01:00,152.52,152.52,152.215,152.32,374700000.0
2008-11-07 10:02:00,152.32,152.375,152.245,152.28,276100000.0
2008-11-07 10:03:00,152.285,152.29,152.165,152.205,230700000.0
2008-11-07 10:04:00,152.22,152.26,152.15,152.19,205000000.0
2008-11-07 10:05:00,152.19,152.48,152.19,152.465,321600000.0
2008-11-07 10:06:00,152.465,152.52,152.365,152.45,303200000.0
2008-11-07 10:07:00,152.45,152.73,152.45,152.73,277300000.0
2008-11-07 10:08:00,152.725,152.825,152.535,152.605,329200000.0
2008-11-07 10:09:00,152.6,152.7,152.59,152.6,419300000.0
2008-11-07 10:10:00,152.6,152.6,152.52,152.535,374900000.0
2008-11-07 10:11:00,152.535,152.76,152.51,152.59,433000000.0
2008-11-07 10:12:00,152.58,152.685,152.55,152.685,205100000.0
2008-11-07 10:13:00,152.695,152.87,152.635,152.815,347800000.0
2008-11-07 10:14:00,152.815,152.815,152.415,152.465,328500000.0
2008-11-07 10:15:00,152.46,152.665,152.395,152.63,341900000.0
2008-11-07 10:16:00,152.63,152.7,152.49,152.7,455400000.0
2008-11-07 10:17:00,152.715,152.85,152.715,152.765,258300000.0
2008-11-07 10:18:00,152.765,152.84,152.685,152.745,269600000.0
2008-11-07 10:19:00,152.74,152.795,152.64,152.675,241200000.0
2008-11-07 10:20:00,152.685,152.77,152.67,152.755,349900000.0
2008-11-07 10:21:00,152.74,152.96,152.715,152.785,426100000.0
2008-11-07 10:22:00,152.69,152.76,152.605,152.745,276800000.0
2008-11-07 10:23:00,152.74,152.79,152.73,152.745,269900000.0
2008-11-07 10:24:00,152.745,152.825,152.695,152.7,585600000.0
2008-11-07 10:25:00,152.7,152.72,152.615,152.66,318900000.0
2008-11-07 10:26:00,152.66,152.66,152.465,152.465,351100000.0
2008-11-07 10:27:00,152.46,152.465,152.3,152.405,417800000.0
2008-11-07 10:28:00,152.405,152.485,152.38,152.485,776800000.0
2008-11-07 10:29:00,152.475,152.475,152.38,152.435,1336100026.0
2008-11-07 10:30:00,152.435,152.45,152.385,152.385,375600000.0
2008-11-07 10:31:00,152.385,152.605,152.385,152.56,603900000.0
2008-11-07 10:32:00,152.57,152.62,152.5,152.58,534800000.0
2008-11-07 10:33:00,152.58,152.645,152.525,152.56,700000000.0
2008-11-07 10:34:00,152.56,152.63,152.56,152.57,376600000.0
2008-11-07 10:35:00,152.575,152.595,152.52,152.54,326900000.0
2008-11-07 10:36:00,152.535,152.64,152.525,152.62,266900000.0
2008-11-07 10:37:00,152.635,152.675,152.62,152.665,306400000.0
2008-11-07 10:38:00,152.665,152.725,152.665,152.725,186000000.0
2008-11-07 10:39:00,152.73,152.88,152.73,152.88,258000000.0
2008-11-07 10:40:00,152.88,152.885,152.775,152.85,273400000.0
2008-11-07 10:41:00,152.87,152.935,152.825,152.9,304900000.0
2008-11-07 10:42:00,152.9,153.025,152.815,152.875,375500000.0
2008-11-07 10:43:00,152.885,152.905,152.7,152.72,366100000.0
2008-11-07 10:44:00,152.71,152.84,152.68,152.79,321000000.0
2008-11-07 10:45:00,152.79,152.92,152.785,152.91,278200000.0
2008-11-07 10:46:00,152.92,153.035,152.885,153.025,171700000.0
2008-11-07 10:47:00,153.025,153.075,152.97,153.04,347600000.0
2008-11-07 10:48:00,153.04,153.14,153.04,153.13,321100000.0
2008-11-07 10:49:00,153.13,153.16,153.09,153.15,294400000.0
2008-11-07 10:50:00,153.16,153.17,153.01,153.015,275700000.0
2008-11-07 10:51:00,153.02,153.12,152.93,152.98,339400000.0
2008-11-07 10:52:00,152.975,153.135,152.96,153.1,312600000.0
2008-11-07 10:53:00,153.11,153.28,153.11,153.225,240300000.0
2008-11-07 10:54:00,153.245,153.27,153.15,153.255,313500000.0
2008-11-07 10:55:00,153.26,153.26,153.155,153.2,270900000.0
2008-11-07 10:56:00,153.195,153.215,153.085,153.16,264700000.0
2008-11-07 10:57:00,153.16,153.19,153.075,153.19,174800000.0
2008-11-07 10:58:00,153.19,153.255,153.145,153.17,260800000.0
2008-11-07 10:59:00,153.175,153.19,153.085,153.115,280500000.0
2008-11-07 11:00:00,153.125,153.21,153.085,153.145,264900000.0
2008-11-07 11:01:00,153.14,153.35,153.135,153.31,368900000.0
2008-11-07 11:02:00,153.345,153.365,153.29,153.365,315500000.0
2008-11-07 11:03:00,153.34,153.555,153.34,153.54,315200000.0
2008-11-07 11:04:00,153.54,153.625,153.54,153.605,262400000.0
2008-11-07 11:05:00,153.6,153.615,153.41,153.505,300300000.0
2008-11-07 11:06:00,153.49,153.585,153.465,153.585,257300000.0
2008-11-07 11:07:00,153.59,153.65,153.485,153.5,268600000.0
2008-11-07 11:08:00,153.495,153.515,153.335,153.465,379500000.0
2008-11-07 11:09:00,153.485,153.61,153.46,153.6,298600000.0
2008-11-07 11:10:00,153.605,153.64,153.555,153.58,324500000.0
2008-11-07 11:11:00,153.595,153.595,153.49,153.505,237300000.0
2008-11-07 11:12:00,153.505,153.53,153.41,153.41,331600000.0
2008-11-07 11:13:00,153.415,153.445,153.35,153.4,289400000.0
2008-11-07 11:14:00,153.4,153.4,153.255,153.31,335900000.0
2008-11-07 11:15:00,153.31,153.315,153.28,153.285,300000000.0
2008-11-07 11:16:00,153.285,153.335,153.145,153.2,268500000.0
2008-11-07 11:17:00,153.2,153.24,153.13,153.14,328700000.0
2008-11-07 11:18:00,153.135,153.155,153.105,153.15,257200000.0
2008-11-07 11:19:00,153.16,153.26,153.12,153.12,279100000.0
2008-11-07 11:20:00,153.14,153.14,153.05,153.085,268100000.0
2008-11-07 11:21:00,153.085,153.095,152.98,153.005,274700000.0
2008-11-07 11:22:00,153.005,153.09,153.005,153.085,273700000.0
2008-11-07 11:23:00,153.085,153.09,153.025,153.09,298600000.0
2008-11-07 11:24:00,153.085,153.105,153.025,153.105,198500000.0
2008-11-07 11:25:00,153.105,153.12,153.045,153.115,303800000.0
2008-11-07 11:26:00,153.115,153.155,153.03,153.135,260300000.0
2008-11-07 11:27:00,153.135,153.51,153.13,153.445,295900000.0
2008-11-07 11:28:00,153.445,153.445,153.255,153.255,251300000.0
2008-11-07 11:29:00,153.27,153.365,153.265,153.365,317500000.0
2008-11-07 11:30:00,153.365,153.565,153.365,153.535,291300000.0
2008-11-07 11:31:00,153.535,153.575,153.455,153.55,399300000.0
2008-11-07 11:32:00,153.545,153.58,153.47,153.58,292100000.0
2008-11-07 11:33:00,153.58,153.815,153.56,153.615,360600000.0
2008-11-07 11:34:00,153.63,153.67,153.52,153.585,536800000.0
2008-11-07 11:35:00,153.585,153.645,153.55,153.575,618400000.0
2008-11-07 11:36:00,153.575,153.595,153.505,153.57,636700000.0
2008-11-07 11:37:00,153.57,153.6,153.57,153.6,505800000.0
2008-11-07 11:38:00,153.595,153.745,153.575,153.615,432700000.0
2008-11-07 11:39:00,153.63,153.735,153.555,153.73,286300000.0
2008-11-07 11:40:00,153.73,153.88,153.655,153.88,311700000.0
2008-11-07 11:41:00,153.885,154.08,153.88,154.0,341200000.0
2008-11-07 11:42:00,154.0,154.095,153.97,153.97,390700000.0
2008-11-07 11:43:00,153.97,153.97,153.83,153.85,585000000.0
2008-11-07 11:44:00,153.865,153.875,153.77,153.795,284200000.0
2008-11-07 11:45:00,153.815,153.885,153.77,153.825,258000000.0
2008-11-07 11:46:00,153.825,153.825,153.54,153.545,309000000.0
2008-11-07 11:47:00,153.545,153.58,153.465,153.54,431300000.0
2008-11-07 11:48:00,153.54,153.575,153.54,153.565,280500000.0
2008-11-07 11:49:00,153.565,153.63,153.565,153.615,120400000.0
2008-11-07 11:50:00,153.615,153.68,153.575,153.655,246800000.0
2008-11-07 11:51:00,153.645,153.77,153.645,153.755,214200000.0
2008-11-07 11:52:00,153.755,153.775,153.63,153.755,233100000.0
2008-11-07 11:53:00,153.755,153.76,153.63,153.68,335400000.0
2008-11-07 11:54:00,153.68,153.72,153.6,153.675,385500000.0
2008-11-07 11:55:00,153.655,153.8,153.655,153.765,382300000.0
2008-11-07 11:56:00,153.765,153.77,153.67,153.69,302200000.0
2008-11-07 11:57:00,153.69,153.79,153.69,153.735,246900000.0
2008-11-07 11:58:00,153.735,153.74,153.675,153.73,224800000.0
2008-11-07 11:59:00,153.715,153.815,153.715,153.8,293200000.0
2008-11-07 12:00:00,153.8,153.97,153.795,153.965,177000000.0
2008-11-07 12:01:00,153.955,154.005,153.845,153.865,94400000.0
2008-11-07 12:02:00,153.88,154.23,153.865,154.22,355200000.0
2008-11-07 12:03:00,154.17,154.21,153.94,153.95,299200000.0
2008-11-07 12:04:00,153.95,154.17,153.95,154.125,267500000.0
2008-11-07 12:05:00,154.135,154.16,154.03,154.16,231400000.0
2008-11-07 12:06:00,154.175,154.215,154.09,154.165,252400000.0
2008-11-07 12:07:00,154.165,154.185,154.145,154.15,119600000.0
2008-11-07 12:08:00,154.15,154.16,153.875,153.92,300000000.0
2008-11-07 12:09:00,153.92,154.035,153.87,154.035,323200000.0
2008-11-07 12:10:00,154.035,154.09,153.86,154.04,291800000.0
2008-11-07 12:11:00,154.045,154.08,153.88,153.92,539200000.0
2008-11-07 12:12:00,153.93,153.98,153.83,153.845,403200000.0
2008-11-07 12:13:00,153.84,153.88,153.74,153.745,376800000.0
2008-11-07 12:14:00,153.745,153.765,153.665,153.665,383800000.0
2008-11-07 12:15:00,153.655,153.67,153.56,153.585,185600000.0
2008-11-07 12:16:00,153.585,153.735,153.55,153.73,258600000.0
2008-11-07 12:17:00,153.73,153.73,153.63,153.65,260400000.0
2008-11-07 12:18:00,153.66,153.775,153.605,153.775,253800000.0
2008-11-07 12:19:00,153.78,153.79,153.665,153.675,259000000.0
2008-11-07 12:20:00,153.68,153.79,153.675,153.77,153800000.0
2008-11-07 12:21:00,153.77,153.9,153.725,153.86,310600000.0
2008-11-07 12:22:00,153.855,153.895,153.765,153.815,229600000.0
2008-11-07 12:23:00,153.815,153.935,153.815,153.895,163200000.0
2008-11-07 12:24:00,153.885,153.975,153.885,153.905,181200000.0
2008-11-07 12:25:00,153.93,154.03,153.855,154.005,307600000.0
2008-11-07 12:26:00,154.02,154.09,153.905,153.94,371400000.0
2008-11-07 12:27:00,153.94,153.965,153.94,153.94,950800000.0
2008-11-07 12:28:00,153.94,153.945,153.94,153.94,332400000.0
2008-11-07 12:29:00,153.945,153.985,153.935,153.95,79000000.0
2008-11-07 12:30:00,153.95,153.995,153.92,153.92,122200000.0
2008-11-07 12:31:00,153.915,154.0,153.915,153.99,188800000.0
2008-11-07 12:32:00,153.99,154.005,153.855,153.92,197700000.0
2008-11-07 12:33:00,153.915,153.925,153.835,153.875,222700000.0
2008-11-07 12:34:00,153.875,153.905,153.78,153.8,179500000.0
2008-11-07 12:35:00,153.79,153.92,153.785,153.92,104800000.0
2008-11-07 12:36:00,153.94,154.015,153.91,153.985,191800000.0
2008-11-07 12:37:00,153.985,154.1,153.95,154.1,153400000.0
2008-11-07 12:38:00,154.1,154.115,153.99,154.03,175700000.0
2008-11-07 12:39:00,154.03,154.055,153.965,154.055,133900000.0
2008-11-07 12:40:00,154.02,154.06,153.975,154.04,161100000.0
2008-11-07 12:41:00,154.04,154.055,153.935,153.935,180300000.0
2008-11-07 12:42:00,153.955,153.98,153.89,153.91,229000000.0
2008-11-07 12:43:00,153.91,153.925,153.7,153.715,276000000.0
2008-11-07 12:44:00,153.73,153.745,153.515,153.545,520200000.0
2008-11-07 12:45:00,153.545,153.645,153.51,153.58,123100000.0
2008-11-07 12:46:00,153.58,153.69,153.57,153.63,161100000.0
2008-11-07 12:47:00,153.64,153.68,153.595,153.615,246100000.0
2008-11-07 12:48:00,153.615,153.615,153.505,153.545,130200000.0
2008-11-07 12:49:00,153.555,153.555,153.36,153.4,229800000.0
2008-11-07 12:50:00,153.415,153.44,153.335,153.44,147600000.0
2008-11-07 12:51:00,153.455,153.515,153.425,153.515,83400000.0
2008-11-07 12:52:00,153.51,153.54,153.455,153.54,266500000.0
2008-11-07 12:53:00,153.54,153.64,153.53,153.62,109200000.0
2008-11-07 12:54:00,153.625,153.7,153.55,153.685,163100000.0
2008-11-07 12:55:00,153.695,153.695,153.58,153.62,329800000.0
2008-11-07 12:56:00,153.62,153.8,153.585,153.785,197500000.0
2008-11-07 12:57:00,153.795,153.95,153.79,153.925,180200000.0
2008-11-07 12:58:00,153.89,153.915,153.825,153.865,335200000.0
2008-11-07 12:59:00,153.865,153.98,153.865,153.965,172000000.0
2008-11-07 13:00:00,153.98,154.05,153.885,153.98,329200000.0
2008-11-07 13:01:00,153.98,154.0,153.91,153.94,340000000.0
2008-11-07 13:02:00,153.91,153.965,153.89,153.9,137800000.0
2008-11-07 13:03:00,153.91,153.92,153.74,153.8,137200000.0
2008-11-07 13:04:00,153.805,153.865,153.79,153.835,222000000.0
2008-11-07 13:05:00,153.835,153.85,153.815,153.85,72800000.0
2008-11-07 13:06:00,153.86,153.865,153.805,153.865,113400000.0
2008-11-07 13:07:00,153.855,153.895,153.84,153.86,160400000.0
2008-11-07 13:08:00,153.87,153.93,153.83,153.88,238200000.0
2008-11-07 13:09:00,153.84,153.885,153.73,153.74,353800000.0
2008-11-07 13:10:00,153.74,153.74,153.65,153.65,236800000.0
2008-11-07 13:11:00,153.65,153.675,153.595,153.61,150900000.0
2008-11-07 13:12:00,153.615,153.685,153.57,153.57,279800000.0
2008-11-07 13:13:00,153.57,153.61,153.5,153.505,144000000.0
2008-11-07 13:14:00,153.51,153.665,153.495,153.665,273200000.0
2008-11-07 13:15:00,153.665,153.705,153.52,153.58,272200000.0
2008-11-07 13:16:00,153.59,153.59,153.535,153.58,184600000.0
2008-11-07 13:17:00,153.57,153.58,153.56,153.575,122400000.0
2008-11-07 13:18:00,153.585,153.675,153.575,153.665,103100000.0
2008-11-07 13:19:00,153.66,154.0,153.655,153.99,184800000.0
2008-11-07 13:20:00,153.995,153.995,153.71,153.75,195200000.0
2008-11-07 13:21:00,153.725,153.735,153.61,153.635,189600000.0
2008-11-07 13:22:00,153.62,153.625,153.465,153.525,307000000.0
2008-11-07 13:23:00,153.53,153.53,153.45,153.465,192600000.0
2008-11-07 13:24:00,153.465,153.47,153.39,153.42,174400000.0
2008-11-07 13:25:00,153.425,153.425,153.355,153.4,161400000.0
2008-11-07 13:26:00,153.41,153.485,153.41,153.485,123200000.0
2008-11-07 13:27:00,153.49,153.49,153.375,153.385,87200000.0
2008-11-07 13:28:00,153.38,153.43,153.37,153.43,174200000.0
2008-11-07 13:29:00,153.43,153.44,153.39,153.4,88200000.0
2008-11-07 13:30:00,153.4,153.405,153.36,153.375,202600000.0
2008-11-07 13:31:00,153.38,153.38,153.285,153.3,170800000.0
2008-11-07 13:32:00,153.305,153.395,153.3,153.36,147200000.0
2008-11-07 13:33:00,153.35,153.36,153.3,153.31,327200000.0
2008-11-07 13:34:00,153.31,153.47,153.31,153.465,264200000.0
2008-11-07 13:35:00,153.45,153.72,153.45,153.705,191400000.0
2008-11-07 13:36:00,153.71,153.755,153.545,153.575,354200000.0
2008-11-07 13:37:00,153.575,153.6,153.52,153.565,277200000.0
2008-11-07 13:38:00,153.56,153.64,153.47,153.5,277600000.0
2008-11-07 13:39:00,153.505,153.57,153.425,153.46,278600000.0
2008-11-07 13:40:00,153.445,153.47,153.41,153.455,186200000.0
2008-11-07 13:41:00,153.445,153.47,153.375,153.395,124200000.0
2008-11-07 13:42:00,153.38,153.44,153.37,153.43,131600000.0
2008-11-07 13:43:00,153.435,153.485,153.435,153.485,112800000.0
2008-11-07 13:44:00,153.485,153.63,153.485,153.605,207800000.0
2008-11-07 13:45:00,153.605,153.615,153.55,153.565,199400000.0
2008-11-07 13:46:00,153.565,153.58,153.535,153.55,89600000.0
2008-11-07 13:47:00,153.555,153.59,153.44,153.445,371000000.0
2008-11-07 13:48:00,153.45,153.515,153.44,153.51,133200000.0
2008-11-07 13:49:00,153.51,153.515,153.425,153.43,153800000.0
2008-11-07 13:50:00,153.43,153.44,153.225,153.23,236000000.0
2008-11-07 13:51:00,153.215,153.23,153.135,153.215,245200000.0
2008-11-07 13:52:00,153.205,153.52,153.205,153.375,217200000.0
2008-11-07 13:53:00,153.4,153.465,153.14,153.14,272400000.0
2008-11-07 13:54:00,153.155,153.155,152.945,153.07,246200000.0
2008-11-07 13:55:00,153.075,153.075,152.97,152.995,212800000.0
2008-11-07 13:56:00,152.995,152.995,152.595,152.595,318400000.0
2008-11-07 13:57:00,152.595,152.82,152.56,152.775,351800000.0
2008-11-07 13:58:00,152.79,152.945,152.75,152.915,216600000.0
2008-11-07 13:59:00,152.915,152.995,152.795,152.945,238600000.0
2008-11-07 14:00:00,152.955,152.955,152.86,152.91,190200000.0
2008-11-07 14:01:00,152.91,152.975,152.865,152.96,285400000.0
2008-11-07 14:02:00,152.955,153.07,152.92,153.06,202400000.0
2008-11-07 14:03:00,153.06,153.115,153.04,153.1,133400000.0
2008-11-07 14:04:00,153.095,153.105,153.02,153.065,286600000.0
2008-11-07 14:05:00,153.065,153.085,152.92,152.94,485800000.0
2008-11-07 14:06:00,152.945,153.01,152.935,152.97,170200000.0
2008-11-07 14:07:00,152.965,152.97,152.915,152.925,217200000.0
2008-11-07 14:08:00,152.915,152.995,152.915,152.935,174400000.0
2008-11-07 14:09:00,152.93,152.98,152.93,152.95,133800000.0
2008-11-07 14:10:00,152.95,152.95,152.86,152.875,266800000.0
2008-11-07 14:11:00,152.865,152.905,152.85,152.9,151400000.0
2008-11-07 14:12:00,152.9,152.94,152.86,152.895,233400000.0
2008-11-07 14:13:00,152.905,152.91,152.83,152.83,118200000.0
2008-11-07 14:14:00,152.84,152.92,152.84,152.9,133800000.0
2008-11-07 14:15:00,152.895,153.125,152.885,153.06,301200000.0
2008-11-07 14:16:00,153.08,153.12,153.06,153.105,178400000.0
2008-11-07 14:17:00,153.1,153.11,152.975,153.1,254600000.0
2008-11-07 14:18:00,153.1,153.155,153.055,153.055,190400000.0
2008-11-07 14:19:00,153.055,153.17,153.055,153.16,261000000.0
2008-11-07 14:20:00,153.175,153.26,153.155,153.26,227600000.0
2008-11-07 14:21:00,153.27,153.45,153.24,153.4,280400000.0
2008-11-07 14:22:00,153.375,153.42,153.265,153.405,383000000.0
2008-11-07 14:23:00,153.405,153.56,153.355,153.55,278800000.0
2008-11-07 14:24:00,153.555,153.555,153.455,153.49,248400000.0
2008-11-07 14:25:00,153.48,153.48,153.39,153.46,200400000.0
2008-11-07 14:26:00,153.425,153.59,153.41,153.57,263200000.0
2008-11-07 14:27:00,153.57,153.68,153.555,153.655,252200000.0
2008-11-07 14:28:00,153.67,153.805,153.635,153.805,171400000.0
2008-11-07 14:29:00,153.795,154.0,153.79,153.915,223800000.0
2008-11-07 14:30:00,153.94,153.955,153.63,153.64,233800000.0
2008-11-07 14:31:00,153.645,153.735,153.54,153.725,261200000.0
2008-11-07 14:32:00,153.73,153.78,153.65,153.66,218600000.0
2008-11-07 14:33:00,153.66,153.675,153.6,153.645,124000000.0
2008-11-07 14:34:00,153.645,153.65,153.5,153.54,254400000.0
2008-11-07 14:35:00,153.55,153.56,153.48,153.545,186600000.0
2008-11-07 14:36:00,153.535,153.665,153.525,153.635,138200000.0
2008-11-07 14:37:00,153.635,153.745,153.53,153.73,285400000.0
2008-11-07 14:38:00,153.73,153.805,153.705,153.735,209400000.0
2008-11-07 14:39:00,153.735,153.815,153.67,153.785,262600000.0
2008-11-07 14:40:00,153.785,153.855,153.73,153.73,216800000.0
2008-11-07 14:41:00,153.735,153.835,153.68,153.815,200100000.0
2008-11-07 14:42:00,153.825,153.835,153.71,153.73,229200000.0
2008-11-07 14:43:00,153.735,153.8,153.64,153.795,198000000.0
2008-11-07 14:44:00,153.75,153.795,153.71,153.745,272200000.0
2008-11-07 14:45:00,153.745,153.785,153.745,153.775,201400000.0
2008-11-07 14:46:00,153.775,153.795,153.69,153.72,197000000.0
2008-11-07 14:47:00,153.72,153.78,153.675,153.69,167800000.0
2008-11-07 14:48:00,153.695,153.71,153.68,153.705,108800000.0
2008-11-07 14:49:00,153.715,153.775,153.695,153.725,123200000.0
2008-11-07 14:50:00,153.725,153.82,153.7,153.74,263600000.0
2008-11-07 14:51:00,153.74,153.74,153.625,153.685,226000000.0
2008-11-07 14:52:00,153.66,153.68,153.625,153.625,191000000.0
2008-11-07 14:53:00,153.62,153.795,153.6,153.795,126800000.0
2008-11-07 14:54:00,153.765,153.79,153.65,153.675,231100000.0
2008-11-07 14:55:00,153.675,153.735,153.655,153.69,148300000.0
2008-11-07 14:56:00,153.69,153.755,153.635,153.755,150500000.0
2008-11-07 14:57:00,153.755,153.81,153.72,153.785,176600000.0
2008-11-07 14:58:00,153.79,153.915,153.79,153.905,220100000.0
2008-11-07 14:59:00,153.905,153.925,153.825,153.87,212800000.0
2008-11-07 15:00:00,153.82,153.865,153.665,153.72,183300000.0
2008-11-07 15:01:00,153.71,153.79,153.7,153.735,151100000.0
2008-11-07 15:02:00,153.725,153.74,153.575,153.66,220700000.0
2008-11-07 15:03:00,153.665,153.84,153.64,153.84,293700000.0
2008-11-07 15:04:00,153.825,153.85,153.765,153.825,159000000.0
2008-11-07 15:05:00,153.83,153.845,153.775,153.84,238300000.0
2008-11-07 15:06:00,153.85,153.9,153.765,153.9,328500000.0
2008-11-07 15:07:00,153.9,153.985,153.865,153.88,258000000.0
2008-11-07 15:08:00,153.89,153.89,153.695,153.72,257500000.0
2008-11-07 15:09:00,153.72,153.785,153.7,153.74,151900000.0
2008-11-07 15:10:00,153.74,153.74,153.65,153.71,206100000.0
2008-11-07 15:11:00,153.715,153.79,153.68,153.735,264600000.0
2008-11-07 15:12:00,153.735,153.76,153.655,153.685,377900007.0
2008-11-07 15:13:00,153.7,153.81,153.68,153.765,239800000.0
2008-11-07 15:14:00,153.77,153.78,153.585,153.615,227500000.0
2008-11-07 15:15:00,153.615,153.725,153.595,153.7,316000000.0
2008-11-07 15:16:00,153.68,153.78,153.655,153.735,317400000.0
2008-11-07 15:17:00,153.74,153.89,153.665,153.835,240500000.0
2008-11-07 15:18:00,153.835,154.02,153.785,153.98,223400000.0
2008-11-07 15:19:00,153.985,154.27,153.935,154.27,342300000.0
2008-11-07 15:20:00,154.275,154.46,154.255,154.375,324600000.0
2008-11-07 15:21:00,154.345,154.395,154.085,154.16,370600000.0
2008-11-07 15:22:00,154.15,154.335,154.15,154.26,342600000.0
2008-11-07 15:23:00,154.26,154.27,154.125,154.165,292800000.0
2008-11-07 15:24:00,154.165,154.35,154.155,154.255,296200000.0
2008-11-07 15:25:00,154.26,154.35,154.255,154.33,457100000.0
2008-11-07 15:26:00,154.3,154.345,154.04,154.135,236800000.0
2008-11-07 15:27:00,154.155,154.235,154.135,154.195,254300000.0
2008-11-07 15:28:00,154.21,154.215,153.85,153.99,303300000.0
2008-11-07 15:29:00,154.015,154.23,153.975,154.09,394400000.0
2008-11-07 15:30:00,154.09,154.09,153.12,153.15,414000000.0
2008-11-07 15:31:00,153.15,153.245,152.88,153.085,405800000.0
2008-11-07 15:32:00,153.065,153.74,153.035,153.495,440600000.0
2008-11-07 15:33:00,153.49,153.53,153.11,153.285,312500000.0
2008-11-07 15:34:00,153.295,153.65,153.295,153.55,361900000.0
2008-11-07 15:35:00,153.555,153.815,153.535,153.645,277750000.0
2008-11-07 15:36:00,153.68,153.81,153.575,153.705,317600000.0
2008-11-07 15:37:00,153.715,154.11,153.715,154.035,447400000.0
2008-11-07 15:38:00,154.085,154.11,153.68,153.69,313800000.0
2008-11-07 15:39:00,153.69,153.88,153.66,153.77,259920000.0
2008-11-07 15:40:00,153.79,153.87,153.735,153.79,297720000.0
2008-11-07 15:41:00,153.805,153.89,153.665,153.89,293660000.0
2008-11-07 15:42:00,153.89,154.135,153.84,153.99,263800000.0
2008-11-07 15:43:00,153.955,154.655,153.925,154.65,315990000.0
2008-11-07 15:44:00,154.66,154.81,154.585,154.66,306800000.0
2008-11-07 15:45:00,154.67,154.67,154.43,154.49,285900000.0
2008-11-07 15:46:00,154.51,154.515,154.215,154.23,268600000.0
2008-11-07 15:47:00,154.215,154.447,154.215,154.4,349000000.0
2008-11-07 15:48:00,154.4,154.47,154.317,154.45,475200000.0
2008-11-07 15:49:00,154.455,154.645,154.43,154.445,483699996.0
2008-11-07 15:50:00,154.46,154.525,154.13,154.175,332200000.0
2008-11-07 15:51:00,154.19,154.325,154.155,154.32,269700000.0
2008-11-07 15:52:00,154.315,154.33,154.155,154.285,324100000.0
2008-11-07 15:53:00,154.285,154.285,154.16,154.165,340400000.0
2008-11-07 15:54:00,154.16,154.44,154.15,154.385,285400000.0
2008-11-07 15:55:00,154.395,154.5,154.29,154.34,374700000.0
2008-11-07 15:56:00,154.34,154.355,154.095,154.115,402300000.0
2008-11-07 15:57:00,154.115,154.115,153.67,153.68,399300000.0
2008-11-07 15:58:00,153.695,153.97,153.675,153.84,295600000.0
2008-11-07 15:59:00,153.84,153.85,153.49,153.63,356700000.0
2008-11-07 16:00:00,153.635,153.705,153.445,153.545,293400000.0
2008-11-07 16:01:00,153.555,153.585,153.32,153.46,344700000.0
2008-11-07 16:02:00,153.455,153.55,153.33,153.4,309400000.0
2008-11-07 16:03:00,153.4,153.52,153.28,153.52,436800000.0
2008-11-07 16:04:00,153.525,153.68,153.525,153.65,641200000.0
2008-11-07 16:05:00,153.65,153.855,153.575,153.84,647600000.0
2008-11-07 16:06:00,153.845,153.865,153.68,153.775,301400000.0
2008-11-07 16:07:00,153.78,153.93,153.78,153.855,262300000.0
2008-11-07 16:08:00,153.855,153.855,153.605,153.825,470700000.0
2008-11-07 16:09:00,153.845,153.875,153.765,153.81,343500000.0
2008-11-07 16:10:00,153.83,153.995,153.735,153.93,296300000.0
2008-11-07 16:11:00,153.935,154.015,153.875,153.965,222600000.0
2008-11-07 16:12:00,153.97,154.165,153.97,154.05,260000000.0
2008-11-07 16:13:00,154.04,154.065,153.86,153.895,242400000.0
2008-11-07 16:14:00,153.91,153.97,153.675,153.785,308600000.0
2008-11-07 16:15:00,153.78,153.82,153.65,153.695,222400000.0
2008-11-07 16:16:00,153.71,153.775,153.55,153.73,226600000.0
2008-11-07 16:17:00,153.725,154.025,153.685,153.89,353800000.0
2008-11-07 16:18:00,153.89,153.945,153.75,153.935,398300000.0
2008-11-07 16:19:00,153.93,153.945,153.815,153.945,287600000.0
2008-11-07 16:20:00,153.945,153.945,153.775,153.775,462000000.0
2008-11-07 16:21:00,153.775,153.8,153.745,153.78,248400000.0
2008-11-07 16:22:00,153.785,153.85,153.675,153.715,221200000.0
2008-11-07 16:23:00,153.69,153.99,153.69,153.935,230400000.0
2008-11-07 16:24:00,153.935,154.055,153.86,153.95,284200000.0
2008-11-07 16:25:00,153.955,154.035,153.925,154.015,240400000.0
2008-11-07 16:26:00,154.02,154.105,153.94,154.03,301000000.0
2008-11-07 16:27:00,154.04,154.195,154.015,154.105,330400000.0
2008-11-07 16:28:00,154.12,154.16,154.055,154.09,257000000.0
2008-11-07 16:29:00,154.105,154.26,154.065,154.19,323900000.0
2008-11-07 16:30:00,154.2,154.245,154.14,154.215,284800000.0
2008-11-07 16:31:00,154.23,154.23,153.92,154.0,344900000.0
2008-11-07 16:32:00,154.02,154.04,153.855,154.015,453200000.0
2008-11-07 16:33:00,154.02,154.545,154.005,154.47,344500000.0
2008-11-07 16:34:00,154.46,154.625,154.425,154.595,396200000.0
2008-11-07 16:35:00,154.59,154.605,154.255,154.26,657699997.0
2008-11-07 16:36:00,154.275,154.33,154.17,154.18,297200000.0
2008-11-07 16:37:00,154.18,154.325,154.065,154.28,385800000.0
2008-11-07 16:38:00,154.28,154.295,154.145,154.175,543000002.0
2008-11-07 16:39:00,154.16,154.195,154.12,154.18,848200001.0
2008-11-07 16:40:00,154.205,154.39,154.165,154.35,375800000.0
2008-11-07 16:41:00,154.355,154.355,153.97,153.97,502200000.0
2008-11-07 16:42:00,153.975,154.095,153.85,153.855,297800000.0
2008-11-07 16:43:00,153.855,154.015,153.77,153.955,304000000.0
2008-11-07 16:44:00,153.955,153.985,153.84,153.86,404200000.0
2008-11-07 16:45:00,153.865,154.045,153.77,153.77,244700000.0
2008-11-07 16:46:00,153.785,153.905,153.72,153.82,247100000.0
2008-11-07 16:47:00,153.84,153.88,153.615,153.76,317300000.0
2008-11-07 16:48:00,153.77,153.775,153.6,153.6,372400000.0
2008-11-07 16:49:00,153.6,153.77,153.49,153.735,286000000.0
2008-11-07 16:50:00,153.735,153.84,153.715,153.8,336800000.0
2008-11-07 16:51:00,153.805,153.915,153.75,153.885,401600000.0
2008-11-07 16:52:00,153.905,154.18,153.855,154.165,231200000.0
2008-11-07 16:53:00,154.165,154.175,154.025,154.035,231400000.0
2008-11-07 16:54:00,154.025,154.115,153.99,154.1,267200000.0
2008-11-07 16:55:00,154.11,154.145,153.95,154.015,237000000.0
2008-11-07 16:56:00,154.015,154.195,153.985,154.185,214000000.0
2008-11-07 16:57:00,154.185,154.26,154.075,154.085,338900000.0
2008-11-07 16:58:00,154.095,154.135,153.91,154.115,264700000.0
2008-11-07 16:59:00,154.115,154.125,153.985,154.075,719200000.0
2008-11-07 17:00:00,154.05,154.31,153.935,154.3,389400000.0
2008-11-07 17:01:00,154.295,154.345,154.115,154.16,372900000.0
2008-11-07 17:02:00,154.165,154.27,154.12,154.27,146200000.0
2008-11-07 17:03:00,154.27,154.285,154.095,154.175,268400000.0
2008-11-07 17:04:00,154.175,154.365,154.14,154.34,276400000.0
2008-11-07 17:05:00,154.33,154.71,154.33,154.67,335300000.0
2008-11-07 17:06:00,154.67,154.795,154.595,154.74,365900000.0
2008-11-07 17:07:00,154.745,154.82,154.69,154.765,251800000.0
2008-11-07 17:08:00,154.765,154.845,154.635,154.695,281400000.0
2008-11-07 17:09:00,154.7,155.145,154.7,155.055,283400000.0
2008-11-07 17:10:00,155.065,155.125,154.82,154.965,216500000.0
2008-11-07 17:11:00,154.96,154.96,154.86,154.895,270000000.0
2008-11-07 17:12:00,154.915,155.315,154.9,155.315,266600000.0
2008-11-07 17:13:00,155.28,155.445,155.165,155.21,423500000.0
2008-11-07 17:14:00,155.18,155.255,155.005,155.25,393200000.0
2008-11-07 17:15:00,155.265,155.38,155.1,155.355,371800000.0
2008-11-07 17:16:00,155.365,155.43,155.2,155.28,280600000.0
2008-11-07 17:17:00,155.28,155.31,155.25,155.28,537200000.0
2008-11-07 17:18:00,155.285,155.36,155.28,155.36,159300000.0
2008-11-07 17:19:00,155.36,155.495,155.325,155.385,229900000.0
2008-11-07 17:20:00,155.405,155.575,155.395,155.485,190700000.0
2008-11-07 17:21:00,155.53,155.565,155.53,155.56,165900000.0
2008-11-07 17:22:00,155.56,155.62,155.54,155.62,131300000.0
2008-11-07 17:23:00,155.62,155.985,155.615,155.985,286400000.0
2008-11-07 17:24:00,156.0,156.07,155.925,155.98,204809000.0
2008-11-07 17:25:00,155.98,156.19,155.93,156.07,260303000.0
2008-11-07 17:26:00,156.07,156.115,155.81,155.87,208700000.0
2008-11-07 17:27:00,155.88,155.88,155.69,155.71,256200000.0
2008-11-07 17:28:00,155.705,155.73,155.32,155.34,304300000.0
2008-11-07 17:29:00,155.34,155.37,155.245,155.305,180500000.0
2008-11-07 17:30:00,155.305,155.51,155.19,155.395,324400000.0
2008-11-07 17:31:00,155.39,155.54,155.245,155.4,341000000.0
2008-11-07 17:32:00,155.395,155.525,155.38,155.485,481200000.0
2008-11-07 17:33:00,155.49,155.51,155.405,155.455,206287500.0
2008-11-07 17:34:00,155.455,155.48,155.345,155.48,292900000.0
2008-11-07 17:35:00,155.505,155.595,155.395,155.415,271900000.0
2008-11-07 17:36:00,155.415,155.49,155.38,155.485,294700000.0
2008-11-07 17:37:00,155.47,155.53,155.39,155.45,246500000.0
2008-11-07 17:38:00,155.45,155.695,155.415,155.585,239807500.0
2008-11-07 17:39:00,155.585,155.615,155.45,155.6,166000000.0
2008-11-07 17:40:00,155.605,155.605,155.385,155.5,234600000.0
2008-11-07 17:41:00,155.5,155.56,155.42,155.44,241000000.0
2008-11-07 17:42:00,155.45,155.59,155.415,155.545,219900000.0
2008-11-07 17:43:00,155.545,155.545,155.395,155.41,223400000.0
2008-11-07 17:44:00,155.405,155.555,155.385,155.44,208500000.0
2008-11-07 17:45:00,155.46,155.58,155.445,155.57,298600000.0
2008-11-07 17:46:00,155.565,155.585,155.46,155.48,625400000.0
2008-11-07 17:47:00,155.48,155.59,155.31,155.59,279900000.0
2008-11-07 17:48:00,155.58,155.595,155.295,155.295,325900000.0
2008-11-07 17:49:00,155.305,155.415,155.27,155.335,226800000.0
2008-11-07 17:50:00,155.35,155.45,155.22,155.235,262000000.0
2008-11-07 17:51:00,155.2,155.225,155.108,155.21,166600000.0
2008-11-07 17:52:00,155.21,155.21,154.995,155.11,234900000.0
2008-11-07 17:53:00,155.115,155.15,154.895,154.98,237400000.0
2008-11-07 17:54:00,154.97,155.11,154.86,155.07,276800000.0
2008-11-07 17:55:00,155.08,155.195,155.025,155.115,204000000.0
2008-11-07 17:56:00,155.115,155.17,155.065,155.145,186400000.0
2008-11-07 17:57:00,155.135,155.16,154.96,155.07,242600000.0
2008-11-07 17:58:00,155.07,155.17,155.025,155.135,265600000.0
2008-11-07 17:59:00,155.14,155.14,154.815,154.84,299300000.0
2008-11-07 18:00:00,154.845,154.845,154.63,154.73,292200000.0
2008-11-07 18:01:00,154.72,154.755,154.68,154.705,212500000.0
2008-11-07 18:02:00,154.715,154.725,154.355,154.39,200900000.0
2008-11-07 18:03:00,154.4,154.475,154.33,154.435,288900000.0
2008-11-07 18:04:00,154.46,154.465,154.21,154.26,270100000.0
2008-11-07 18:05:00,154.26,154.32,154.205,154.23,143200000.0
2008-11-07 18:06:00,154.225,154.35,154.185,154.27,285900000.0
2008-11-07 18:07:00,154.27,154.27,153.882,153.96,273600000.0
2008-11-07 18:08:00,153.96,154.09,153.86,153.87,289700000.0
2008-11-07 18:09:00,153.885,153.935,153.87,153.88,169400000.0
2008-11-07 18:10:00,153.875,153.935,153.86,153.925,124700000.0
2008-11-07 18:11:00,153.89,154.13,153.875,154.09,250500000.0
2008-11-07 18:12:00,154.085,154.29,154.05,154.29,206300000.0
2008-11-07 18:13:00,154.29,154.355,154.11,154.3,335700000.0
2008-11-07 18:14:00,154.3,154.325,154.23,154.315,262500000.0
2008-11-07 18:15:00,154.315,154.32,154.23,154.3,213900000.0
2008-11-07 18:16:00,154.3,154.46,154.28,154.46,233400000.0
2008-11-07 18:17:00,154.475,154.53,154.395,154.455,223700000.0
2008-11-07 18:18:00,154.465,154.505,154.28,154.315,248300000.0
2008-11-07 18:19:00,154.335,154.445,154.19,154.445,330000000.0
2008-11-07 18:20:00,154.46,154.495,154.185,154.185,299600000.0
2008-11-07 18:21:00,154.2,154.265,153.97,153.995,288400000.0
2008-11-07 18:22:00,154.0,154.0,153.57,153.595,261200000.0
2008-11-07 18:23:00,153.61,153.945,153.595,153.86,410200000.0
2008-11-07 18:24:00,153.86,153.955,153.84,153.955,364300000.0
2008-11-07 18:25:00,153.96,153.99,153.895,153.9,288600000.0
2008-11-07 18:26:00,153.9,153.915,153.79,153.8,859099998.0
2008-11-07 18:27:00,153.8,153.8,153.605,153.68,288400000.0
2008-11-07 18:28:00,153.685,153.75,153.59,153.635,206200000.0
2008-11-07 18:29:00,153.65,153.805,153.64,153.78,182600000.0
2008-11-07 18:30:00,153.775,153.9,153.705,153.71,268500000.0
2008-11-07 18:31:00,153.735,153.765,153.66,153.745,259300000.0
2008-11-07 18:32:00,153.74,154.135,153.735,154.135,227300000.0
2008-11-07 18:33:00,154.145,154.175,153.965,154.09,384000000.0
2008-11-07 18:34:00,153.97,154.155,153.965,154.12,292400000.0
2008-11-07 18:35:00,154.12,154.21,154.095,154.195,415700000.0
2008-11-07 18:36:00,154.17,154.4,154.17,154.4,279200000.0
2008-11-07 18:37:00,154.395,154.825,154.38,154.81,312200000.0
2008-11-07 18:38:00,154.82,154.83,154.615,154.64,223200000.0
2008-11-07 18:39:00,154.65,154.695,154.63,154.635,238600000.0
2008-11-07 18:40:00,154.635,154.635,154.305,154.36,152000000.0
2008-11-07 18:41:00,154.355,154.535,154.315,154.515,320700000.0
2008-11-07 18:42:00,154.51,154.51,154.385,154.46,161900000.0
2008-11-07 18:43:00,154.465,154.535,154.43,154.455,183300000.0
2008-11-07 18:44:00,154.47,154.56,154.45,154.48,269600000.0
2008-11-07 18:45:00,154.48,154.57,154.445,154.5,284800000.0
2008-11-07 18:46:00,154.515,154.54,154.405,154.43,195900000.0
2008-11-07 18:47:00,154.455,154.565,154.425,154.515,248500000.0
2008-11-07 18:48:00,154.515,154.69,154.515,154.62,272300000.0
2008-11-07 18:49:00,154.62,154.655,154.58,154.605,260500000.0
2008-11-07 18:50:00,154.595,154.595,154.375,154.415,217200000.0
2008-11-07 18:51:00,154.405,154.405,154.252,154.262,177600000.0
2008-11-07 18:52:00,154.295,154.295,154.11,154.11,141700000.0
2008-11-07 18:53:00,154.11,154.77,154.11,154.575,305100000.0
2008-11-07 18:54:00,154.59,154.695,154.335,154.645,353300000.0
2008-11-07 18:55:00,154.548,154.64,154.46,154.48,389999999.0
2008-11-07 18:56:00,154.475,154.63,154.455,154.54,336000000.0
2008-11-07 18:57:00,154.54,154.635,154.535,154.585,215900000.0
2008-11-07 18:58:00,154.595,154.84,154.56,154.825,142800000.0
2008-11-07 18:59:00,154.835,154.97,154.835,154.92,202400000.0
2008-11-07 19:00:00,154.925,154.93,154.715,154.73,252500000.0
2008-11-07 19:01:00,154.735,154.735,154.545,154.575,113500000.0
2008-11-07 19:02:00,154.535,154.545,154.47,154.54,204400000.0
2008-11-07 19:03:00,154.54,154.91,154.54,154.91,258000000.0
2008-11-07 19:04:00,154.92,155.03,154.91,155.005,205500000.0
2008-11-07 19:05:00,155.015,155.085,154.965,154.99,267800000.0
2008-11-07 19:06:00,154.985,155.015,154.845,154.855,228000000.0
2008-11-07 19:07:00,154.855,154.875,154.755,154.755,221000000.0
2008-11-07 19:08:00,154.78,154.795,154.695,154.795,152800000.0
2008-11-07 19:09:00,154.78,154.785,154.68,154.695,163500000.0
2008-11-07 19:10:00,154.695,154.735,154.64,154.705,218500000.0
2008-11-07 19:11:00,154.705,154.715,154.415,154.435,312500000.0
2008-11-07 19:12:00,154.44,154.53,154.435,154.525,151300000.0
2008-11-07 19:13:00,154.53,154.64,154.505,154.635,224600000.0
2008-11-07 19:14:00,154.635,154.71,154.62,154.63,126000000.0
2008-11-07 19:15:00,154.63,154.73,154.62,154.665,182100000.0
2008-11-07 19:16:00,154.675,154.675,154.4,154.425,257200000.0
2008-11-07 19:17:00,154.415,154.44,154.275,154.395,203400000.0
2008-11-07 19:18:00,154.395,154.395,154.115,154.205,295800000.0
2008-11-07 19:19:00,154.205,154.26,154.185,154.215,263200000.0
2008-11-07 19:20:00,154.21,154.285,154.21,154.235,322000000.0
2008-11-07 19:21:00,154.245,154.265,154.16,154.175,236800000.0
2008-11-07 19:22:00,154.175,154.225,154.145,154.195,170800000.0
2008-11-07 19:23:00,154.205,154.325,154.185,154.235,365800000.0
2008-11-07 19:24:00,154.25,154.32,154.18,154.255,236100000.0
2008-11-07 19:25:00,154.275,154.34,154.245,154.33,70300000.0
2008-11-07 19:26:00,154.335,154.395,154.315,154.34,150800000.0
2008-11-07 19:27:00,154.35,154.415,154.335,154.34,272100000.0
2008-11-07 19:28:00,154.34,154.34,154.145,154.17,289600000.0
2008-11-07 19:29:00,154.18,154.185,153.96,153.985,463500000.0
2008-11-07 19:30:00,153.975,154.195,153.975,154.13,216100000.0
2008-11-07 19:31:00,154.13,154.16,154.04,154.085,192800000.0
2008-11-07 19:32:00,154.095,154.15,154.04,154.055,176200000.0
2008-11-07 19:33:00,154.035,154.11,154.025,154.075,391200000.0
2008-11-07 19:34:00,154.07,154.085,154.01,154.055,105000000.0
2008-11-07 19:35:00,154.055,154.07,154.0,154.07,106000000.0
2008-11-07 19:36:00,154.075,154.305,154.045,154.285,146000000.0
2008-11-07 19:37:00,154.275,154.32,154.215,154.275,155600000.0
2008-11-07 19:38:00,154.275,154.3,154.26,154.295,80400000.0
2008-11-07 19:39:00,154.31,154.455,154.31,154.44,126200000.0
2008-11-07 19:40:00,154.455,154.5,154.37,154.38,457900002.0
2008-11-07 19:41:00,154.38,154.52,154.345,154.48,152800000.0
2008-11-07 19:42:00,154.495,154.525,154.435,154.52,163500000.0
2008-11-07 19:43:00,154.515,154.545,154.38,154.42,322200000.0
2008-11-07 19:44:00,154.42,154.455,154.4,154.41,178200000.0
2008-11-07 19:45:00,154.42,154.52,154.41,154.425,224300000.0
2008-11-07 19:46:00,154.43,154.485,154.355,154.43,165300000.0
2008-11-07 19:47:00,154.43,154.43,154.29,154.29,228500000.0
2008-11-07 19:48:00,154.29,154.29,154.185,154.215,224900000.0
2008-11-07 19:49:00,154.205,154.25,154.18,154.18,90400000.0
2008-11-07 19:50:00,154.18,154.34,154.18,154.2,234900000.0
2008-11-07 19:51:00,154.205,154.23,154.115,154.17,147300000.0
2008-11-07 19:52:00,154.185,154.205,154.15,154.165,164900000.0
2008-11-07 19:53:00,154.18,154.24,154.135,154.18,149400000.0
2008-11-07 19:54:00,154.185,154.2,154.17,154.175,119800000.0
2008-11-07 19:55:00,154.17,154.185,154.1,154.16,1705099992.0
2008-11-07 19:56:00,154.16,154.215,154.115,154.2,1050299999.0
2008-11-07 19:57:00,154.195,154.445,154.195,154.38,202900000.0
2008-11-07 19:58:00,154.38,154.38,154.28,154.31,251700000.0
2008-11-07 19:59:00,154.31,154.355,154.245,154.3,313100000.0
2008-11-07 20:00:00,154.3,154.315,154.205,154.275,229400000.0
2008-11-07 20:01:00,154.29,154.4,154.26,154.34,323700000.0
2008-11-07 20:02:00,154.335,154.335,154.23,154.235,166800000.0
2008-11-07 20:03:00,154.25,154.3,154.165,154.185,163200000.0
2008-11-07 20:04:00,154.18,154.21,154.18,154.18,125300000.0
2008-11-07 20:05:00,154.18,154.18,154.032,154.093,71500136.0
2008-11-07 20:06:00,154.155,154.155,154.085,154.085,76000136.0
2008-11-07 20:07:00,154.075,154.155,153.98,153.98,146800306.0
2008-11-07 20:08:00,153.98,154.0,153.84,153.85,175000000.0
2008-11-07 20:09:00,153.905,153.905,153.835,153.89,62200000.0
2008-11-07 20:10:00,153.885,153.89,153.85,153.86,81600000.0
2008-11-07 20:11:00,153.86,153.88,153.86,153.88,55400000.0
2008-11-07 20:12:00,153.885,153.93,153.755,153.765,197000000.0
2008-11-07 20:13:00,153.77,153.94,153.77,153.94,249400000.0
2008-11-07 20:14:00,153.945,153.98,153.935,153.94,124100000.0
2008-11-07 20:15:00,153.94,153.94,153.86,153.88,143400000.0
2008-11-07 20:16:00,153.885,153.92,153.77,153.82,277700000.0
2008-11-07 20:17:00,153.835,153.915,153.815,153.91,139500000.0
2008-11-07 20:18:00,153.915,153.995,153.905,153.975,126800000.0
2008-11-07 20:19:00,153.95,154.07,153.95,153.995,235900000.0
2008-11-07 20:20:00,154.005,154.03,153.98,153.99,181700000.0
2008-11-07 20:21:00,153.995,154.005,153.97,153.975,74500000.0
2008-11-07 20:22:00,153.975,153.985,153.97,153.975,78200000.0
2008-11-07 20:23:00,153.975,153.99,153.86,153.86,115200000.0
2008-11-07 20:24:00,153.865,153.915,153.815,153.835,193100000.0
2008-11-07 20:25:00,153.845,153.93,153.81,153.87,154300000.0
2008-11-07 20:26:00,153.87,154.02,153.825,154.02,164000000.0
2008-11-07 20:27:00,154.025,154.115,153.985,154.11,210300000.0
2008-11-07 20:28:00,154.105,154.225,154.085,154.2,99900000.0
2008-11-07 20:29:00,154.215,154.295,154.205,154.29,110900000.0
2008-11-07 20:30:00,154.285,154.3,154.035,154.1,140900000.0
2008-11-07 20:31:00,154.1,154.16,154.025,154.09,155700000.0
2008-11-07 20:32:00,154.105,154.105,154.05,154.05,110400000.0
2008-11-07 20:33:00,154.045,154.09,154.035,154.08,156000000.0
2008-11-07 20:34:00,154.065,154.105,154.01,154.01,215200000.0
2008-11-07 20:35:00,154.01,154.045,153.96,154.03,154500000.0
2008-11-07 20:36:00,154.045,154.055,153.98,154.035,144300000.0
2008-11-07 20:37:00,154.035,154.055,153.975,154.035,178700000.0
2008-11-07 20:38:00,154.04,154.395,154.035,154.35,302900000.0
2008-11-07 20:39:00,154.345,154.375,154.3,154.35,127500000.0
2008-11-07 20:40:00,154.295,154.365,153.985,154.135,465700000.0
2008-11-07 20:41:00,154.135,154.15,154.07,154.07,113000000.0
2008-11-07 20:42:00,154.065,154.065,154.02,154.055,241500000.0
2008-11-07 20:43:00,154.055,154.1,153.925,153.93,236000000.0
2008-11-07 20:44:00,153.94,153.965,153.93,153.94,155500000.0
2008-11-07 20:45:00,153.94,154.08,153.925,154.08,200700000.0
2008-11-07 20:46:00,154.08,154.21,154.08,154.15,237600000.0
2008-11-07 20:47:00,154.15,154.22,154.085,154.215,249900000.0
2008-11-07 20:48:00,154.225,154.26,153.99,154.05,315500000.0
2008-11-07 20:49:00,154.06,154.255,154.06,154.16,164300000.0
2008-11-07 20:50:00,154.165,154.225,154.165,154.205,123200000.0
2008-11-07 20:51:00,154.205,154.315,154.205,154.265,174100000.0
2008-11-07 20:52:00,154.28,154.35,154.24,154.265,162000000.0
2008-11-07 20:53:00,154.27,154.275,154.215,154.235,167600000.0
2008-11-07 20:54:00,154.23,154.23,154.135,154.155,140400000.0
2008-11-07 20:55:00,154.155,154.2,154.145,154.2,68400000.0
2008-11-07 20:56:00,154.195,154.215,154.17,154.2,133500000.0
2008-11-07 20:57:00,154.205,154.27,154.205,154.245,174800000.0
2008-11-07 20:58:00,154.25,154.335,154.245,154.245,200800000.0
2008-11-07 20:59:00,154.245,154.245,154.025,154.13,197400000.0
2008-11-07 21:00:00,154.135,154.16,153.93,153.95,148100000.0
2008-11-07 21:01:00,153.95,154.02,153.845,154.005,180100000.0
2008-11-07 21:02:00,153.995,154.115,153.995,154.09,207000000.0
2008-11-07 21:03:00,154.07,154.155,154.07,154.11,220000000.0
2008-11-07 21:04:00,154.125,154.195,154.11,154.135,174000000.0
2008-11-07 21:05:00,154.135,154.135,154.04,154.06,402100000.0
2008-11-07 21:06:00,154.06,154.06,153.96,154.04,122800000.0
2008-11-07 21:07:00,154.045,154.115,153.96,154.105,296000000.0
2008-11-07 21:08:00,154.1,154.12,154.075,154.095,111800000.0
2008-11-07 21:09:00,154.09,154.09,154.07,154.07,51600000.0
2008-11-07 21:10:00,154.07,154.165,154.07,154.125,159600000.0
2008-11-07 21:11:00,154.155,154.305,154.12,154.23,305300000.0
2008-11-07 21:12:00,154.23,154.305,154.17,154.205,333700000.0
2008-11-07 21:13:00,154.205,154.32,154.205,154.295,145000000.0
2008-11-07 21:14:00,154.3,154.325,154.22,154.22,158400000.0
2008-11-07 21:15:00,154.22,154.22,154.11,154.175,161700000.0
2008-11-07 21:16:00,154.185,154.255,154.185,154.255,168600000.0
2008-11-07 21:17:00,154.255,154.305,154.225,154.235,133500000.0
2008-11-07 21:18:00,154.235,154.27,154.23,154.25,120000000.0
2008-11-07 21:19:00,154.25,154.255,154.205,154.23,60500000.0
2008-11-07 21:20:00,154.245,154.26,154.22,154.22,74500000.0
2008-11-07 21:21:00,154.22,154.28,154.21,154.26,136800000.0
2008-11-07 21:22:00,154.265,154.27,154.215,154.22,114100000.0
2008-11-07 21:23:00,154.225,154.255,154.21,154.21,111300000.0
2008-11-07 21:24:00,154.215,154.275,154.12,154.13,103900000.0
2008-11-07 21:25:00,154.13,154.13,154.055,154.085,169500000.0
2008-11-07 21:26:00,154.085,154.105,154.085,154.105,66400000.0
2008-11-07 21:27:00,154.11,154.195,154.11,154.18,99400000.0
2008-11-07 21:28:00,154.18,154.195,154.13,154.145,123100000.0
2008-11-07 21:29:00,154.14,154.15,154.09,154.11,112500000.0
2008-11-07 21:30:00,154.11,154.235,154.11,154.2,113600000.0
2008-11-07 21:31:00,154.2,154.2,154.14,154.195,123800000.0
2008-11-07 21:32:00,154.205,154.23,154.205,154.225,36700000.0
2008-11-07 21:33:00,154.22,154.235,154.185,154.2,94000000.0
2008-11-07 21:34:00,154.2,154.24,154.2,154.205,88000000.0
2008-11-07 21:35:00,154.205,154.215,154.13,154.14,178900000.0
2008-11-07 21:36:00,154.125,154.125,154.07,154.12,169400000.0
2008-11-07 21:37:00,154.125,154.155,154.08,154.08,204200000.0
2008-11-07 21:38:00,154.105,154.14,154.085,154.11,55000000.0
2008-11-07 21:39:00,154.11,154.465,154.11,154.465,192600000.0
2008-11-07 21:40:00,154.46,154.625,154.445,154.625,359100000.0
2008-11-07 21:41:00,154.62,154.79,154.605,154.715,197800000.0
2008-11-07 21:42:00,154.71,154.98,154.71,154.87,302500000.0
2008-11-07 21:43:00,154.865,154.895,154.555,154.58,282400000.0
2008-11-07 21:44:00,154.58,154.58,154.41,154.48,126500000.0
2008-11-07 21:45:00,154.455,154.56,154.455,154.56,114500000.0
2008-11-07 21:46:00,154.555,154.67,154.495,154.67,163100000.0
2008-11-07 21:47:00,154.67,154.735,154.615,154.695,209600001.0
2008-11-07 21:48:00,154.66,154.79,154.655,154.775,91200000.0
2008-11-07 21:49:00,154.76,154.77,154.66,154.67,128600000.0
2008-11-07 21:50:00,154.68,154.71,154.58,154.615,104700000.0
2008-11-07 21:51:00,154.62,154.69,154.525,154.65,165600000.0
2008-11-07 21:52:00,154.655,154.735,154.575,154.715,166400000.0
2008-11-07 21:53:00,154.705,154.72,154.485,154.485,197400000.0
2008-11-07 21:54:00,154.485,154.49,154.055,154.46,329500000.0
2008-11-07 21:55:00,154.48,154.48,154.0,154.21,539500000.0
2008-11-07 21:56:00,154.205,154.34,154.115,154.285,192500000.0
2008-11-07 21:57:00,154.3,154.36,154.295,154.295,179900000.0
2008-11-07 21:58:00,154.31,154.31,153.985,154.02,638299997.0
2008-11-07 21:59:00,154.04,154.19,153.93,153.93,462000000.0
2008-11-07 22:00:00,153.905,153.96,153.74,153.91,318200000.0
2008-11-07 22:01:00,153.865,153.945,153.85,153.9,251100000.0
2008-11-07 22:02:00,153.915,154.005,153.855,153.96,209400000.0
2008-11-07 22:03:00,153.975,154.01,153.91,153.94,277200000.0
2008-11-07 22:04:00,153.94,153.97,153.665,153.665,178300000.0
2008-11-07 22:05:00,153.605,153.7,153.5,153.5,252400000.0
2008-11-07 22:06:00,153.51,153.69,153.47,153.69,210900000.0
2008-11-07 22:07:00,153.635,153.67,153.59,153.59,145100000.0
2008-11-07 22:08:00,153.59,153.64,153.565,153.595,206600000.0
2008-11-07 22:09:00,153.595,153.71,153.55,153.62,330500000.0
2008-11-07 22:10:00,153.635,153.72,153.58,153.61,205000000.0
2008-11-07 22:11:00,153.585,153.69,153.585,153.645,101700000.0
2008-11-07 22:12:00,153.645,153.89,153.64,153.805,107900000.0
2008-11-07 22:13:00,153.835,153.96,153.645,153.765,146500000.0
2008-11-07 22:14:00,153.775,153.855,153.705,153.815,99400000.0
2008-11-07 22:15:00,153.815,153.965,153.76,153.935,116300000.0
2008-11-07 22:16:00,153.94,153.955,153.9,153.9,28800000.0
2008-11-07 22:17:00,153.9,153.905,153.765,153.775,79600000.0
2008-11-07 22:18:00,153.77,153.88,153.725,153.765,202200000.0
2008-11-07 22:19:00,153.785,153.885,153.735,153.735,233900000.0
2008-11-07 22:20:00,153.74,153.83,153.68,153.765,235400000.0
2008-11-07 22:21:00,153.775,153.82,153.565,153.63,114100000.0
2008-11-07 22:22:00,153.625,153.72,153.505,153.605,213600000.0
2008-11-07 22:23:00,153.605,153.63,153.485,153.485,171200000.0
2008-11-07 22:24:00,153.45,153.615,153.315,153.58,192300000.0
2008-11-07 22:25:00,153.575,153.645,153.51,153.61,152100000.0
2008-11-07 22:26:00,153.62,153.66,153.57,153.64,98200000.0
2008-11-07 22:27:00,153.625,153.635,153.45,153.475,212200000.0
2008-11-07 22:28:00,153.48,153.51,153.42,153.46,205400000.0
2008-11-07 22:29:00,153.475,153.585,153.45,153.55,144100000.0
2008-11-07 22:30:00,153.54,153.58,153.45,153.515,192900000.0
2008-11-07 22:31:00,153.515,153.7,153.515,153.7,113000000.0
2008-11-07 22:32:00,153.7,153.81,153.685,153.795,134100000.0
2008-11-07 22:33:00,153.795,153.885,153.77,153.86,95600000.0
2008-11-07 22:34:00,153.875,153.875,153.665,153.705,168900000.0
2008-11-07 22:35:00,153.72,153.84,153.72,153.815,97400000.0
2008-11-07 22:36:00,153.82,153.825,153.64,153.72,82900000.0
2008-11-07 22:37:00,153.72,153.795,153.69,153.74,71000000.0
2008-11-07 22:38:00,153.74,153.74,153.6,153.65,135900000.0
2008-11-07 22:39:00,153.64,153.67,153.57,153.57,73800000.0
2008-11-07 22:40:00,153.58,153.825,153.58,153.615,169600000.0
2008-11-07 22:41:00,153.61,153.87,153.61,153.785,165200000.0
2008-11-07 22:42:00,153.8,153.875,153.755,153.825,94100000.0
2008-11-07 22:43:00,153.83,153.86,153.79,153.84,83500000.0
2008-11-07 22:44:00,153.84,153.87,153.665,153.825,127500000.0
2008-11-07 22:45:00,153.855,153.855,153.725,153.78,117300000.0
2008-11-07 22:46:00,153.785,153.91,153.745,153.825,187200000.0
2008-11-07 22:47:00,153.845,153.845,153.675,153.81,244400000.0
2008-11-07 22:48:00,153.835,153.835,153.74,153.8,184800000.0
2008-11-07 22:49:00,153.8,153.8,153.745,153.76,157100000.0
2008-11-07 22:50:00,153.765,153.8,153.695,153.725,74500000.0
2008-11-07 22:51:00,153.735,153.78,153.73,153.74,63800000.0
2008-11-07 22:52:00,153.74,153.74,153.65,153.65,144100000.0
2008-11-07 22:53:00,153.65,153.8,153.65,153.8,98500000.0
2008-11-07 22:54:00,153.8,153.94,153.8,153.93,164800000.0
2008-11-07 22:55:00,153.935,153.94,153.83,153.925,65500000.0
2008-11-07 22:56:00,153.935,154.055,153.885,154.02,70000000.0
2008-11-07 22:57:00,154.02,154.095,153.965,154.06,111200000.0
2008-11-07 22:58:00,154.065,154.08,154.0,154.05,64000000.0
2008-11-07 22:59:00,154.06,154.09,154.035,154.055,46400000.0
2008-11-07 23:00:00,154.07,154.105,153.97,153.99,161900000.0
2008-11-07 23:01:00,154.0,154.1,153.985,154.1,202100000.0
2008-11-07 23:02:00,154.09,154.19,154.09,154.165,66700000.0
2008-11-07 23:03:00,154.165,154.165,154.05,154.125,107300000.0
2008-11-07 23:04:00,154.145,154.25,154.145,154.215,114800000.0
2008-11-07 23:05:00,154.2,154.205,154.19,154.19,29800000.0
2008-11-07 23:06:00,154.19,154.19,154.05,154.085,122900000.0
2008-11-07 23:07:00,154.1,154.13,154.08,154.11,111800000.0
2008-11-07 23:08:00,154.11,154.19,154.11,154.15,141900000.0
2008-11-07 23:09:00,154.15,154.18,154.135,154.165,62400000.0
2008-11-07 23:10:00,154.16,154.18,154.15,154.16,36800000.0
2008-11-07 23:11:00,154.16,154.24,154.16,154.23,45600000.0
2008-11-07 23:12:00,154.23,154.275,154.17,154.24,101000000.0
2008-11-07 23:13:00,154.24,154.25,154.24,154.24,35200000.0
2008-11-07 23:14:00,154.24,154.24,154.16,154.19,53000000.0
2008-11-07 23:15:00,154.205,154.255,154.175,154.215,58200000.0
2008-11-07 23:16:00,154.21,154.21,154.01,154.01,100600000.0
2008-11-07 23:17:00,154.02,154.055,153.955,154.045,107300000.0
2008-11-07 23:18:00,154.045,154.1,153.97,154.085,66600000.0
2008-11-07 23:19:00,154.055,154.1,154.055,154.07,251600000.0
2008-11-07 23:20:00,154.07,154.07,153.93,154.025,130800000.0
2008-11-07 23:21:00,154.02,154.06,153.985,154.03,81200000.0
2008-11-07 23:22:00,154.035,154.07,154.015,154.045,92700000.0
2008-11-07 23:23:00,154.045,154.07,154.015,154.055,37800000.0
2008-11-07 23:24:00,154.01,154.05,154.005,154.02,59100000.0
2008-11-07 23:25:00,154.02,154.03,154.02,154.02,40300000.0
2008-11-07 23:26:00,154.02,154.02,154.02,154.02,36000000.0
2008-11-07 23:27:00,154.02,154.02,153.91,153.93,55200000.0
2008-11-07 23:28:00,153.92,153.93,153.89,153.89,44300000.0
2008-11-07 23:29:00,153.89,153.895,153.89,153.89,38400000.0
2008-11-07 23:30:00,153.89,153.89,153.89,153.89,42000000.0
2008-11-07 23:31:00,153.89,153.89,153.815,153.84,99500000.0
2008-11-07 23:32:00,153.84,153.865,153.81,153.82,52300000.0
2008-11-07 23:33:00,153.82,153.87,153.81,153.83,60700000.0
2008-11-07 23:34:00,153.83,153.84,153.83,153.84,67400000.0
2008-11-07 23:35:00,153.835,153.895,153.83,153.875,39000000.0
2008-11-07 23:36:00,153.865,153.9,153.865,153.885,25500000.0
2008-11-07 23:37:00,153.875,153.91,153.87,153.9,21800000.0
2008-11-07 23:38:00,153.91,153.91,153.85,153.85,45700000.0
2008-11-07 23:39:00,153.865,153.87,153.84,153.85,146500000.0
2008-11-07 23:40:00,153.85,153.87,153.85,153.87,59600000.0
2008-11-07 23:41:00,153.845,153.85,153.845,153.85,18300000.0
2008-11-07 23:42:00,153.865,153.93,153.865,153.88,21000000.0
2008-11-07 23:43:00,153.895,153.915,153.885,153.9,45700000.0
2008-11-07 23:44:00,153.905,153.905,153.88,153.88,10000000.0
2008-11-07 23:45:00,153.88,153.88,153.66,153.73,152400000.0
2008-11-07 23:46:00,153.67,153.72,153.665,153.67,196200000.0
2008-11-07 23:47:00,153.67,153.67,153.67,153.67,159900000.0
2008-11-07 23:48:00,153.67,153.695,153.66,153.69,124699999.0
2008-11-07 23:49:00,153.7,153.77,153.7,153.74,36300000.0
2008-11-07 23:50:00,153.715,153.75,153.67,153.67,82800000.0
2008-11-07 23:51:00,153.695,153.73,153.695,153.72,27100000.0
2008-11-07 23:52:00,153.72,153.72,153.665,153.685,42100000.0
2008-11-07 23:53:00,153.685,153.69,153.67,153.69,8800000.0
2008-11-07 23:54:00,153.68,153.68,153.645,153.65,78000000.0
2008-11-07 23:55:00,153.65,153.665,153.64,153.64,27100000.0
2008-11-07 23:56:00,153.64,153.66,153.635,153.635,22800000.0
2008-11-07 23:57:00,153.655,153.66,153.635,153.64,39600000.0
2008-11-07 23:58:00,153.64,153.64,153.64,153.64,14400000.0
2008-11-07 23:59:00,153.64,153.64,153.64,153.64,16800000.0
2008-11-10 00:00:00,156.978,156.978,156.818,156.879,199799999.0
2008-11-10 00:01:00,156.7,156.83,156.69,156.72,22000000.0
2008-11-10 00:02:00,156.73,156.815,156.66,156.725,65800000.0
2008-11-10 00:03:00,156.725,156.73,156.6,156.64,26000000.0
2008-11-10 00:04:00,156.655,156.655,156.475,156.475,32000000.0
2008-11-10 00:05:00,156.485,156.53,156.485,156.51,26400000.0
2008-11-10 00:06:00,156.52,156.54,156.365,156.445,45000000.0
2008-11-10 00:07:00,156.45,156.585,156.45,156.49,46200000.0
2008-11-10 00:08:00,156.475,156.475,156.355,156.44,59000000.0
2008-11-10 00:09:00,156.455,156.485,156.325,156.325,41600000.0
2008-11-10 00:10:00,156.34,156.38,156.335,156.34,24000000.0
2008-11-10 00:11:00,156.345,156.345,156.34,156.34,35200000.0
2008-11-10 00:12:00,156.34,156.34,156.34,156.34,25200000.0
2008-11-10 00:13:00,156.34,156.34,156.34,156.34,9600000.0
2008-11-10 00:14:00,156.34,156.34,155.705,155.89,84000000.0
2008-11-10 00:15:00,155.89,155.89,155.855,155.86,17000000.0
2008-11-10 00:16:00,155.86,155.86,155.755,155.77,58400000.0
2008-11-10 00:17:00,155.765,155.765,155.66,155.66,50400000.0
2008-11-10 00:18:00,155.67,155.67,155.65,155.65,24200000.0
2008-11-10 00:19:00,155.65,155.65,155.36,155.44,148000000.0
2008-11-10 00:20:00,155.465,155.51,155.45,155.45,58600000.0
2008-11-10 00:21:00,155.46,155.505,155.44,155.46,72000000.0
2008-11-10 00:22:00,155.45,155.465,155.42,155.43,88200000.0
2008-11-10 00:23:00,155.43,155.58,155.42,155.58,133000000.0
2008-11-10 00:24:00,155.495,155.595,155.43,155.46,53100000.0
2008-11-10 00:25:00,155.43,155.5,155.43,155.5,3200000.0
2008-11-10 00:26:00,155.52,155.52,155.435,155.46,5200000.0
2008-11-10 00:27:00,155.465,155.52,155.43,155.52,34800000.0
2008-11-10 00:28:00,155.52,155.52,155.49,155.5,20800000.0
2008-11-10 00:29:00,155.49,155.57,155.48,155.49,40800000.0
2008-11-10 00:30:00,155.505,155.52,155.505,155.52,7200000.0
2008-11-10 00:31:00,155.51,155.51,155.49,155.49,19200000.0
2008-11-10 00:32:00,155.505,155.53,155.475,155.49,78000000.0
2008-11-10 00:33:00,155.505,155.525,155.495,155.495,43200000.0
2008-11-10 00:34:00,155.51,155.515,155.49,155.495,63400000.0
2008-11-10 00:35:00,155.51,155.515,155.5,155.51,24000000.0
2008-11-10 00:36:00,155.515,155.54,155.505,155.535,14400000.0
2008-11-10 00:37:00,155.54,155.57,155.515,155.565,40800000.0
2008-11-10 00:38:00,155.55,155.565,155.425,155.49,39200000.0
2008-11-10 00:39:00,155.49,155.49,155.49,155.49,10000000.0
2008-11-10 00:40:00,155.481,155.536,155.427,155.493,138900000.0
2008-11-10 00:41:00,155.5,155.515,155.475,155.475,7400000.0
2008-11-10 00:42:00,155.48,155.65,155.475,155.65,105800000.0
2008-11-10 00:43:00,155.61,155.64,155.52,155.64,43800000.0
2008-11-10 00:44:00,155.655,155.845,155.63,155.845,135000000.0
2008-11-10 00:45:00,155.825,155.84,155.785,155.785,22600000.0
2008-11-10 00:46:00,155.78,155.795,155.78,155.795,16200000.0
2008-11-10 00:47:00,155.8,155.82,155.8,155.82,16000000.0
2008-11-10 00:48:00,155.825,155.845,155.82,155.84,48600000.0
2008-11-10 00:49:00,155.83,155.865,155.83,155.865,24000000.0
2008-11-10 00:50:00,155.895,155.96,155.895,155.94,72000000.0
2008-11-10 00:51:00,155.94,155.955,155.895,155.92,43200000.0
2008-11-10 00:52:00,155.885,155.935,155.865,155.87,71800000.0
2008-11-10 00:53:00,155.87,155.91,155.865,155.91,25200000.0
2008-11-10 00:54:00,155.87,155.88,155.87,155.87,52800000.0
2008-11-10 00:55:00,155.87,155.885,155.86,155.87,47400000.0
2008-11-10 00:56:00,155.87,155.875,155.87,155.87,18000000.0
2008-11-10 00:57:00,155.88,155.895,155.87,155.89,30000000.0
2008-11-10 00:58:00,155.89,155.89,155.89,155.89,1000000.0
2008-11-10 00:59:00,155.9,155.9,155.9,155.9,1000000.0
2008-11-10 01:00:00,155.86,155.94,155.85,155.9,81600000.0
2008-11-10 01:01:00,155.86,155.97,155.85,155.92,144400000.0
2008-11-10 01:02:00,155.86,156.055,155.86,156.055,105200000.0
2008-11-10 01:03:00,156.075,156.335,156.07,156.155,188000000.0
2008-11-10 01:04:00,156.15,156.265,156.15,156.22,76200000.0
2008-11-10 01:05:00,156.17,156.23,156.17,156.23,18000000.0
2008-11-10 01:06:00,156.245,156.255,156.23,156.255,34400000.0
2008-11-10 01:07:00,156.27,156.31,156.225,156.3,92400000.0
2008-11-10 01:08:00,156.3,156.36,156.26,156.27,78800000.0
2008-11-10 01:09:00,156.27,156.27,156.27,156.27,14000000.0
2008-11-10 01:10:00,156.27,156.28,156.27,156.27,19200000.0
2008-11-10 01:11:00,156.27,156.27,156.27,156.27,13000000.0
2008-11-10 01:12:00,156.27,156.27,156.27,156.27,5000000.0
2008-11-10 01:13:00,156.27,156.27,156.27,156.27,2000000.0
2008-11-10 01:14:00,156.205,156.21,156.125,156.175,169200000.0
2008-11-10 01:15:00,156.27,156.27,156.27,156.27,5000000.0
2008-11-10 01:16:00,156.27,156.27,156.27,156.27,14000000.0
2008-11-10 01:17:00,156.27,156.27,156.27,156.27,5000000.0
2008-11-10 01:18:00,156.27,156.27,156.2,156.255,5400000.0
2008-11-10 01:19:00,156.27,156.27,156.26,156.27,22200000.0
2008-11-10 01:20:00,156.27,156.435,156.255,156.405,79400000.0
2008-11-10 01:21:00,156.405,156.445,156.375,156.445,70500000.0
2008-11-10 01:22:00,156.46,156.515,156.435,156.515,51400000.0
2008-11-10 01:23:00,156.49,156.63,156.46,156.6,65700000.0
2008-11-10 01:24:00,156.605,156.605,156.59,156.6,11200000.0
2008-11-10 01:25:00,156.59,156.61,156.585,156.61,37600000.0
2008-11-10 01:26:00,156.6,156.6,156.6,156.6,1000000.0
2008-11-10 01:27:00,156.6,156.6,156.59,156.59,19400000.0
2008-11-10 01:28:00,156.59,156.59,156.46,156.51,107200000.0
2008-11-10 01:29:00,156.5,156.5,156.345,156.38,72200000.0
2008-11-10 01:30:00,156.38,156.4,156.19,156.23,148000000.0
2008-11-10 01:31:00,156.25,156.25,156.185,156.23,65800000.0
2008-11-10 01:32:00,156.24,156.24,156.205,156.21,35400000.0
2008-11-10 01:33:00,156.21,156.21,156.21,156.21,23400000.0
2008-11-10 01:34:00,156.21,156.21,156.21,156.21,27000000.0
2008-11-10 01:35:00,156.21,156.225,156.205,156.21,41600000.0
2008-11-10 01:36:00,156.21,156.21,156.2,156.21,55600000.0
2008-11-10 01:37:00,156.21,156.21,156.04,156.06,106700000.0
2008-11-10 01:38:00,156.02,156.075,155.98,156.035,161000000.0
2008-11-10 01:39:00,156.03,156.03,155.955,155.99,37000000.0
2008-11-10 01:40:00,156.0,156.02,155.895,156.005,69000000.0
2008-11-10 01:41:00,156.005,156.1,156.0,156.05,137000000.0
2008-11-10 01:42:00,156.06,156.145,156.06,156.115,81600000.0
2008-11-10 01:43:00,156.125,156.125,155.95,156.015,119400000.0
2008-11-10 01:44:00,156.03,156.03,156.03,156.03,43200000.0
2008-11-10 01:45:00,156.03,156.03,156.03,156.03,64800000.0
2008-11-10 01:46:00,156.03,156.04,156.03,156.03,18600000.0
2008-11-10 01:47:00,156.03,156.23,156.03,156.23,133300000.0
2008-11-10 01:48:00,156.23,156.255,156.21,156.235,173600000.0
2008-11-10 01:49:00,156.225,156.25,156.215,156.22,61400000.0
2008-11-10 01:50:00,156.22,156.25,156.22,156.25,18000000.0
2008-11-10 01:51:00,156.235,156.32,156.22,156.32,89400000.0
2008-11-10 01:52:00,156.295,156.35,156.295,156.335,44000000.0
2008-11-10 01:53:00,156.38,156.39,156.335,156.355,48000000.0
2008-11-10 01:54:00,156.35,156.36,156.35,156.36,14000000.0
2008-11-10 01:55:00,156.36,156.38,156.335,156.34,34800000.0
2008-11-10 01:56:00,156.34,156.34,156.34,156.34,53000000.0
2008-11-10 01:57:00,156.34,156.34,156.175,156.175,24400000.0
2008-11-10 01:58:00,156.175,156.24,156.165,156.235,55800000.0
2008-11-10 01:59:00,156.24,156.325,156.24,156.265,67000000.0
2008-11-10 02:00:00,156.255,156.33,156.23,156.315,72000000.0
2008-11-10 02:01:00,156.315,156.315,156.24,156.24,49200000.0
2008-11-10 02:02:00,156.24,156.24,156.24,156.24,28800000.0
2008-11-10 02:03:00,156.24,156.25,156.225,156.225,70400000.0
2008-11-10 02:04:00,156.22,156.305,156.205,156.3,137100000.0
2008-11-10 02:05:00,156.305,156.305,156.2,156.205,109200000.0
2008-11-10 02:06:00,156.205,156.22,156.125,156.15,229200000.0
2008-11-10 02:07:00,156.155,156.265,156.15,156.24,229900000.0
2008-11-10 02:08:00,156.235,156.32,156.155,156.285,195900000.0
2008-11-10 02:09:00,156.29,156.395,156.25,156.32,172500000.0
2008-11-10 02:10:00,156.32,156.32,156.31,156.31,165600000.0
2008-11-10 02:11:00,156.31,156.36,156.31,156.345,93600000.0
2008-11-10 02:12:00,156.34,156.41,156.34,156.37,53200000.0
2008-11-10 02:13:00,156.37,156.37,156.235,156.275,142600000.0
2008-11-10 02:14:00,156.275,156.34,156.275,156.34,38400000.0
2008-11-10 02:15:00,156.34,156.39,156.34,156.39,75000000.0
2008-11-10 02:16:00,156.385,156.56,156.385,156.455,195500000.0
2008-11-10 02:17:00,156.455,156.595,156.415,156.56,160500000.0
2008-11-10 02:18:00,156.595,156.63,156.56,156.615,105200000.0
2008-11-10 02:19:00,156.61,156.61,156.445,156.61,238200000.0
2008-11-10 02:20:00,156.6,156.63,156.56,156.63,82900000.0
2008-11-10 02:21:00,156.605,156.745,156.6,156.73,137200000.0
2008-11-10 02:22:00,156.74,156.83,156.74,156.79,273400000.0
2008-11-10 02:23:00,156.79,156.79,156.73,156.73,107200000.0
2008-11-10 02:24:00,156.73,156.825,156.72,156.77,109000000.0
2008-11-10 02:25:00,156.77,156.82,156.675,156.715,360700000.0
2008-11-10 02:26:00,156.71,156.72,156.615,156.615,137300000.0
2008-11-10 02:27:00,156.63,156.78,156.63,156.755,107800000.0
2008-11-10 02:28:00,156.745,156.86,156.72,156.85,436200000.0
2008-11-10 02:29:00,156.85,156.855,156.85,156.85,226600000.0
2008-11-10 02:30:00,156.85,156.955,156.735,156.845,397199997.0
2008-11-10 02:31:00,156.87,156.88,156.83,156.84,118900000.0
2008-11-10 02:32:00,156.84,156.84,156.76,156.775,106600000.0
2008-11-10 02:33:00,156.775,156.775,156.77,156.77,96000000.0
2008-11-10 02:34:00,156.77,156.77,156.77,156.77,19200000.0
2008-11-10 02:35:00,156.77,156.805,156.77,156.78,50200000.0
2008-11-10 02:36:00,156.795,156.895,156.785,156.89,76400000.0
2008-11-10 02:37:00,156.885,156.91,156.835,156.91,134500000.0
2008-11-10 02:38:00,156.91,156.99,156.835,156.935,185400000.0
2008-11-10 02:39:00,156.925,157.035,156.91,156.995,182500000.0
2008-11-10 02:40:00,156.985,157.02,156.94,157.01,268600000.0
2008-11-10 02:41:00,157.025,157.22,156.98,157.16,240500000.0
2008-11-10 02:42:00,157.15,157.21,157.12,157.155,237300000.0
2008-11-10 02:43:00,157.155,157.165,157.09,157.105,386700000.0
2008-11-10 02:44:00,157.115,157.165,157.095,157.14,97000000.0
2008-11-10 02:45:00,157.13,157.13,157.11,157.115,36800000.0
2008-11-10 02:46:00,157.11,157.12,157.11,157.11,18400000.0
2008-11-10 02:47:00,157.115,157.125,157.0,157.01,59900000.0
2008-11-10 02:48:00,157.01,157.045,157.0,157.02,217200000.0
2008-11-10 02:49:00,157.02,157.06,157.005,157.015,125900000.0
2008-11-10 02:50:00,157.035,157.1,157.02,157.08,180300000.0
2008-11-10 02:51:00,157.08,157.13,157.065,157.08,187800000.0
2008-11-10 02:52:00,157.08,157.08,157.015,157.055,39600000.0
2008-11-10 02:53:00,157.07,157.07,156.995,157.06,200600000.0
2008-11-10 02:54:00,157.055,157.13,157.035,157.13,127200000.0
2008-11-10 02:55:00,157.13,157.15,157.08,157.12,143800000.0
2008-11-10 02:56:00,157.12,157.175,157.11,157.16,121000000.0
2008-11-10 02:57:00,157.165,157.205,157.165,157.19,56000000.0
2008-11-10 02:58:00,157.175,157.2,157.14,157.195,40000000.0
2008-11-10 02:59:00,157.205,157.255,157.18,157.18,111800000.0
2008-11-10 03:00:00,157.19,157.21,157.145,157.195,83200000.0
2008-11-10 03:01:00,157.21,157.245,157.19,157.19,202400000.0
2008-11-10 03:02:00,157.19,157.19,157.05,157.085,142200000.0
2008-11-10 03:03:00,157.1,157.12,157.045,157.055,162400000.0
2008-11-10 03:04:00,157.06,157.07,157.045,157.045,218400000.0
2008-11-10 03:05:00,157.05,157.08,157.045,157.075,321600000.0
2008-11-10 03:06:00,157.065,157.24,157.035,157.195,214300000.0
2008-11-10 03:07:00,157.205,157.23,157.16,157.17,67000000.0
2008-11-10 03:08:00,157.17,157.26,157.165,157.2,134300000.0
2008-11-10 03:09:00,157.2,157.245,157.175,157.215,110000000.0
2008-11-10 03:10:00,157.215,157.215,157.185,157.185,168800000.0
2008-11-10 03:11:00,157.2,157.285,157.19,157.22,171500000.0
2008-11-10 03:12:00,157.24,157.275,157.195,157.2,127600000.0
2008-11-10 03:13:00,157.19,157.19,157.045,157.145,95400000.0
2008-11-10 03:14:00,157.145,157.235,157.145,157.175,150400000.0
2008-11-10 03:15:00,157.175,157.19,157.15,157.17,96800000.0
2008-11-10 03:16:00,157.16,157.185,157.085,157.11,117100000.0
2008-11-10 03:17:00,157.1,157.105,157.06,157.09,78400000.0
2008-11-10 03:18:00,157.09,157.09,157.085,157.09,7200000.0
2008-11-10 03:19:00,157.075,157.125,157.06,157.06,94800000.0
2008-11-10 03:20:00,157.06,157.095,156.975,157.06,150000000.0
2008-11-10 03:21:00,157.055,157.065,157.04,157.055,82800000.0
2008-11-10 03:22:00,157.045,157.055,156.96,156.995,151200000.0
2008-11-10 03:23:00,156.995,157.015,156.99,156.99,48000000.0
2008-11-10 03:24:00,156.98,156.98,156.955,156.955,31000000.0
2008-11-10 03:25:00,156.975,157.025,156.96,156.98,136500000.0
2008-11-10 03:26:00,156.985,156.985,156.96,156.965,48700000.0
2008-11-10 03:27:00,156.965,157.045,156.965,157.025,177900000.0
2008-11-10 03:28:00,157.035,157.05,157.025,157.045,47500000.0
2008-11-10 03:29:00,157.06,157.1,157.06,157.085,89500000.0
2008-11-10 03:30:00,157.08,157.08,157.025,157.055,73800000.0
2008-11-10 03:31:00,157.04,157.055,156.99,157.015,32800000.0
2008-11-10 03:32:00,157.015,157.015,156.97,157.0,68400000.0
2008-11-10 03:33:00,157.01,157.115,157.01,157.08,120500000.0
2008-11-10 03:34:00,157.08,157.13,157.08,157.09,80800000.0
2008-11-10 03:35:00,157.125,157.185,157.1,157.185,110000000.0
2008-11-10 03:36:00,157.18,157.23,157.16,157.23,157800000.0
2008-11-10 03:37:00,157.23,157.355,157.23,157.355,113700000.0
2008-11-10 03:38:00,157.36,157.465,157.36,157.435,64400000.0
2008-11-10 03:39:00,157.44,157.51,157.41,157.41,274100000.0
2008-11-10 03:40:00,157.41,157.445,157.41,157.425,281200000.0
2008-11-10 03:41:00,157.425,157.425,157.41,157.41,285300000.0
2008-11-10 03:42:00,157.41,157.41,157.275,157.295,315400000.0
2008-11-10 03:43:00,157.3,157.35,157.29,157.31,87000000.0
2008-11-10 03:44:00,157.31,157.31,157.31,157.31,12000000.0
2008-11-10 03:45:00,157.31,157.31,157.31,157.31,19000000.0
2008-11-10 03:46:00,157.31,157.31,157.195,157.215,58100000.0
2008-11-10 03:47:00,157.215,157.235,157.16,157.16,186100000.0
2008-11-10 03:48:00,157.15,157.15,157.07,157.075,178000000.0
2008-11-10 03:49:00,157.08,157.13,157.08,157.13,63600000.0
2008-11-10 03:50:00,157.14,157.155,157.095,157.1,153000000.0
2008-11-10 03:51:00,157.115,157.16,157.115,157.12,147600000.0
2008-11-10 03:52:00,157.125,157.17,157.12,157.17,118400000.0
2008-11-10 03:53:00,157.17,157.23,157.13,157.215,241200000.0
2008-11-10 03:54:00,157.205,157.22,157.13,157.22,111200000.0
2008-11-10 03:55:00,157.215,157.245,157.195,157.245,40000000.0
2008-11-10 03:56:00,157.25,157.265,157.245,157.25,18800000.0
2008-11-10 03:57:00,157.255,157.255,157.245,157.25,24800000.0
2008-11-10 03:58:00,157.25,157.325,157.25,157.29,75600000.0
2008-11-10 03:59:00,157.3,157.32,157.295,157.315,57000000.0
2008-11-10 04:00:00,157.305,157.32,157.255,157.29,47300000.0
2008-11-10 04:01:00,157.29,157.365,157.29,157.345,124400000.0
2008-11-10 04:02:00,157.355,157.36,157.315,157.34,88900000.0
2008-11-10 04:03:00,157.34,157.34,157.31,157.31,94800000.0
2008-11-10 04:04:00,157.31,157.31,157.195,157.195,105500000.0
2008-11-10 04:05:00,157.21,157.32,157.2,157.23,50000000.0
2008-11-10 04:06:00,157.24,157.335,157.24,157.305,67600000.0
2008-11-10 04:07:00,157.305,157.325,157.285,157.29,86800000.0
2008-11-10 04:08:00,157.3,157.3,157.205,157.225,67000000.0
2008-11-10 04:09:00,157.235,157.275,157.19,157.205,53600000.0
2008-11-10 04:10:00,157.205,157.23,157.205,157.205,42000000.0
2008-11-10 04:11:00,157.205,157.32,157.205,157.28,196700000.0
2008-11-10 04:12:00,157.28,157.37,157.28,157.37,127700000.0
2008-11-10 04:13:00,157.365,157.405,157.305,157.395,137000000.0
2008-11-10 04:14:00,157.405,157.445,157.395,157.43,82400000.0
2008-11-10 04:15:00,157.445,157.445,157.375,157.375,62000000.0
2008-11-10 04:16:00,157.37,157.395,157.36,157.375,52800000.0
2008-11-10 04:17:00,157.37,157.375,157.355,157.355,36000000.0
2008-11-10 04:18:00,157.355,157.36,157.35,157.35,36000000.0
2008-11-10 04:19:00,157.35,157.35,157.32,157.32,57600000.0
2008-11-10 04:20:00,157.32,157.34,157.295,157.305,108700000.0
2008-11-10 04:21:00,157.31,157.32,157.28,157.29,36800000.0
2008-11-10 04:22:00,157.28,157.32,157.27,157.295,92200000.0
2008-11-10 04:23:00,157.29,157.305,157.29,157.29,77400000.0
2008-11-10 04:24:00,157.29,157.29,157.22,157.29,51500000.0
2008-11-10 04:25:00,157.225,157.25,157.215,157.22,109800000.0
2008-11-10 04:26:00,157.22,157.235,157.22,157.23,63300000.0
2008-11-10 04:27:00,157.225,157.225,157.22,157.22,14800000.0
2008-11-10 04:28:00,157.22,157.225,157.22,157.22,10000000.0
2008-11-10 04:29:00,157.225,157.33,157.22,157.31,109100000.0
2008-11-10 04:30:00,157.32,157.34,157.31,157.34,123100000.0
2008-11-10 04:31:00,157.34,157.355,157.315,157.325,108200000.0
2008-11-10 04:32:00,157.325,157.325,157.285,157.305,108000000.0
2008-11-10 04:33:00,157.3,157.305,157.245,157.28,176100000.0
2008-11-10 04:34:00,157.285,157.295,157.265,157.27,35400000.0
2008-11-10 04:35:00,157.27,157.28,157.25,157.25,18200000.0
2008-11-10 04:36:00,157.25,157.26,157.25,157.25,59000000.0
2008-11-10 04:37:00,157.25,157.295,157.245,157.275,59700000.0
2008-11-10 04:38:00,157.285,157.285,157.23,157.26,133400000.0
2008-11-10 04:39:00,157.265,157.295,157.24,157.265,87400000.0
2008-11-10 04:40:00,157.25,157.27,157.235,157.24,82800000.0
2008-11-10 04:41:00,157.245,157.27,157.235,157.26,34600000.0
2008-11-10 04:42:00,157.245,157.255,157.205,157.255,58600000.0
2008-11-10 04:43:00,157.265,157.265,157.23,157.25,45600000.0
2008-11-10 04:44:00,157.23,157.25,157.23,157.245,37700000.0
2008-11-10 04:45:00,157.26,157.28,157.24,157.245,27300000.0
2008-11-10 04:46:00,157.245,157.26,157.24,157.24,31500000.0
2008-11-10 04:47:00,157.24,157.27,157.24,157.25,46500000.0
2008-11-10 04:48:00,157.27,157.31,157.27,157.295,31600000.0
2008-11-10 04:49:00,157.28,157.28,157.265,157.28,26800000.0
2008-11-10 04:50:00,157.29,157.295,157.265,157.295,64800000.0
2008-11-10 04:51:00,157.295,157.295,157.255,157.275,100600000.0
2008-11-10 04:52:00,157.28,157.29,157.265,157.275,51600000.0
2008-11-10 04:53:00,157.28,157.28,157.26,157.27,36000000.0
2008-11-10 04:54:00,157.26,157.27,157.185,157.22,81900000.0
2008-11-10 04:55:00,157.215,157.22,157.19,157.205,72000000.0
2008-11-10 04:56:00,157.215,157.235,157.2,157.2,37200000.0
2008-11-10 04:57:00,157.2,157.305,157.2,157.305,153600000.0
2008-11-10 04:58:00,157.315,157.325,157.245,157.27,196600000.0
2008-11-10 04:59:00,157.265,157.315,157.145,157.205,140200000.0
2008-11-10 05:00:00,157.22,157.235,157.195,157.22,64800000.0
2008-11-10 05:01:00,157.205,157.22,157.19,157.2,58400000.0
2008-11-10 05:02:00,157.185,157.185,157.105,157.14,110800000.0
2008-11-10 05:03:00,157.14,157.14,157.055,157.07,57200000.0
2008-11-10 05:04:00,157.07,157.105,157.07,157.095,65000000.0
2008-11-10 05:05:00,157.09,157.155,157.08,157.14,87200000.0
2008-11-10 05:06:00,157.125,157.125,157.11,157.11,8800000.0
2008-11-10 05:07:00,157.12,157.155,157.12,157.155,16800000.0
2008-11-10 05:08:00,157.17,157.185,157.125,157.125,134400000.0
2008-11-10 05:09:00,157.125,157.185,157.125,157.165,82400000.0
2008-11-10 05:10:00,157.175,157.2,157.145,157.175,84600000.0
2008-11-10 05:11:00,157.175,157.185,157.13,157.13,55200000.0
2008-11-10 05:12:00,157.125,157.21,157.125,157.18,33600000.0
2008-11-10 05:13:00,157.185,157.185,157.12,157.12,101800000.0
2008-11-10 05:14:00,157.12,157.12,157.035,157.12,108600000.0
2008-11-10 05:15:00,157.12,157.12,157.035,157.105,51600000.0
2008-11-10 05:16:00,157.12,157.12,156.995,157.0,127000000.0
2008-11-10 05:17:00,157.0,157.0,156.905,156.92,63000000.0
2008-11-10 05:18:00,156.92,156.92,156.695,156.725,193600000.0
2008-11-10 05:19:00,156.725,156.74,156.67,156.71,229400000.0
2008-11-10 05:20:00,156.695,156.73,156.69,156.705,85800000.0
2008-11-10 05:21:00,156.71,156.835,156.69,156.725,239300000.0
2008-11-10 05:22:00,156.735,156.74,156.64,156.64,157600000.0
2008-11-10 05:23:00,156.64,156.64,156.485,156.49,208900000.0
2008-11-10 05:24:00,156.49,156.605,156.48,156.575,155000000.0
2008-11-10 05:25:00,156.57,156.575,156.48,156.49,62400000.0
2008-11-10 05:26:00,156.49,156.49,156.4,156.42,162200000.0
2008-11-10 05:27:00,156.425,156.525,156.41,156.505,149800000.0
2008-11-10 05:28:00,156.465,156.595,156.44,156.535,178100000.0
2008-11-10 05:29:00,156.53,156.53,156.42,156.495,214800000.0
2008-11-10 05:30:00,156.5,156.525,156.48,156.505,70600000.0
2008-11-10 05:31:00,156.5,156.565,156.44,156.51,178000000.0
2008-11-10 05:32:00,156.475,156.5,156.415,156.42,123400000.0
2008-11-10 05:33:00,156.42,156.42,156.42,156.42,113400000.0
2008-11-10 05:34:00,156.42,156.45,156.42,156.425,98200000.0
2008-11-10 05:35:00,156.435,156.44,156.42,156.425,79200000.0
2008-11-10 05:36:00,156.425,156.425,156.415,156.415,10400000.0
2008-11-10 05:37:00,156.415,156.475,156.415,156.475,44800000.0
2008-11-10 05:38:00,156.475,156.5,156.475,156.49,68000000.0
2008-11-10 05:39:00,156.505,156.56,156.49,156.54,54200000.0
2008-11-10 05:40:00,156.545,156.555,156.475,156.5,93600000.0
2008-11-10 05:41:00,156.5,156.5,156.5,156.5,6000000.0
2008-11-10 05:42:00,156.5,156.515,156.5,156.515,20600000.0
2008-11-10 05:43:00,156.52,156.55,156.49,156.5,61500000.0
2008-11-10 05:44:00,156.495,156.555,156.48,156.49,57400000.0
2008-11-10 05:45:00,156.5,156.5,156.495,156.5,12000000.0
2008-11-10 05:46:00,156.505,156.535,156.505,156.535,19200000.0
2008-11-10 05:47:00,156.535,156.575,156.535,156.575,16800000.0
2008-11-10 05:48:00,156.59,156.665,156.59,156.65,98400000.0
2008-11-10 05:49:00,156.66,156.66,156.55,156.56,75000000.0
2008-11-10 05:50:00,156.56,156.56,156.56,156.56,15000000.0
2008-11-10 05:51:00,156.56,156.56,156.56,156.56,29000000.0
2008-11-10 05:52:00,156.56,156.56,156.56,156.56,12000000.0
2008-11-10 05:53:00,156.56,156.615,156.56,156.615,33700000.0
2008-11-10 05:54:00,156.625,156.63,156.475,156.475,71400000.0
2008-11-10 05:55:00,156.485,156.505,156.44,156.44,72400000.0
2008-11-10 05:56:00,156.45,156.47,156.27,156.32,109600000.0
2008-11-10 05:57:00,156.315,156.34,156.215,156.285,153200000.0
2008-11-10 05:58:00,156.27,156.35,156.27,156.315,128800000.0
2008-11-10 05:59:00,156.315,156.325,156.275,156.3,151900000.0
2008-11-10 06:00:00,156.3,156.305,156.25,156.26,277400000.0
2008-11-10 06:01:00,156.265,156.36,156.265,156.285,165600000.0
2008-11-10 06:02:00,156.29,156.335,156.275,156.33,144000000.0
2008-11-10 06:03:00,156.34,156.385,156.33,156.365,140400000.0
2008-11-10 06:04:00,156.38,156.405,156.335,156.39,159400000.0
2008-11-10 06:05:00,156.325,156.35,156.275,156.305,180200000.0
2008-11-10 06:06:00,156.3,156.33,156.295,156.31,60200000.0
2008-11-10 06:07:00,156.305,156.315,156.305,156.315,29300000.0
2008-11-10 06:08:00,156.315,156.365,156.315,156.355,87100000.0
2008-11-10 06:09:00,156.355,156.365,156.35,156.36,26900000.0
2008-11-10 06:10:00,156.365,156.365,156.34,156.355,36800000.0
2008-11-10 06:11:00,156.365,156.395,156.35,156.365,60700000.0
2008-11-10 06:12:00,156.365,156.37,156.34,156.34,58600000.0
2008-11-10 06:13:00,156.35,156.39,156.335,156.355,168000000.0
2008-11-10 06:14:00,156.355,156.355,156.275,156.28,121400000.0
2008-11-10 06:15:00,156.28,156.33,156.28,156.32,80300000.0
2008-11-10 06:16:00,156.325,156.335,156.315,156.32,37100000.0
2008-11-10 06:17:00,156.33,156.33,156.305,156.305,25000000.0
2008-11-10 06:18:00,156.305,156.315,156.275,156.3,76000000.0
2008-11-10 06:19:00,156.31,156.37,156.29,156.37,123700000.0
2008-11-10 06:20:00,156.36,156.43,156.35,156.4,81000000.0
2008-11-10 06:21:00,156.41,156.485,156.405,156.42,59000000.0
2008-11-10 06:22:00,156.41,156.43,156.355,156.39,122200000.0
2008-11-10 06:23:00,156.39,156.405,156.325,156.345,55400000.0
2008-11-10 06:24:00,156.355,156.395,156.33,156.33,96700000.0
2008-11-10 06:25:00,156.33,156.385,156.315,156.385,47200000.0
2008-11-10 06:26:00,156.405,156.46,156.4,156.46,49600000.0
2008-11-10 06:27:00,156.45,156.525,156.425,156.525,150200000.0
2008-11-10 06:28:00,156.54,156.68,156.52,156.57,281900000.0
2008-11-10 06:29:00,156.57,156.6,156.565,156.595,55200000.0
2008-11-10 06:30:00,156.595,156.6,156.56,156.595,62800000.0
2008-11-10 06:31:00,156.585,156.61,156.585,156.6,50400000.0
2008-11-10 06:32:00,156.595,156.615,156.575,156.575,115200000.0
2008-11-10 06:33:00,156.59,156.68,156.575,156.655,74700000.0
2008-11-10 06:34:00,156.66,156.77,156.655,156.74,78000000.0
2008-11-10 06:35:00,156.755,156.81,156.75,156.81,71300000.0
2008-11-10 06:36:00,156.815,156.93,156.805,156.835,216600000.0
2008-11-10 06:37:00,156.85,157.01,156.85,157.01,107700000.0
2008-11-10 06:38:00,157.015,157.03,156.94,157.03,208300000.0
2008-11-10 06:39:00,157.015,157.095,156.995,157.03,251100000.0
2008-11-10 06:40:00,157.03,157.06,156.995,157.0,132800000.0
2008-11-10 06:41:00,157.0,157.03,156.955,156.97,92300000.0
2008-11-10 06:42:00,156.97,156.99,156.97,156.97,115800000.0
2008-11-10 06:43:00,156.97,156.97,156.97,156.97,41000000.0
2008-11-10 06:44:00,156.97,157.015,156.97,157.01,49200000.0
2008-11-10 06:45:00,157.015,157.075,156.825,156.825,613500000.0
2008-11-10 06:46:00,156.825,156.86,156.73,156.785,116400000.0
2008-11-10 06:47:00,156.8,156.8,156.72,156.755,229200000.0
2008-11-10 06:48:00,156.765,156.86,156.755,156.79,176200000.0
2008-11-10 06:49:00,156.79,156.83,156.79,156.8,104000000.0
2008-11-10 06:50:00,156.8,156.8,156.8,156.8,17000000.0
2008-11-10 06:51:00,156.8,156.8,156.8,156.8,18000000.0
2008-11-10 06:52:00,156.8,156.825,156.8,156.8,53400000.0
2008-11-10 06:53:00,156.8,156.81,156.8,156.8,20200000.0
2008-11-10 06:54:00,156.8,156.835,156.8,156.805,77600000.0
2008-11-10 06:55:00,156.81,156.83,156.8,156.8,24000000.0
2008-11-10 06:56:00,156.8,156.8,156.8,156.8,48000000.0
2008-11-10 06:57:00,156.8,156.8,156.8,156.8,12000000.0
2008-11-10 06:58:00,156.8,156.8,156.8,156.8,3000000.0
2008-11-10 06:59:00,156.8,156.8,156.8,156.8,6000000.0
2008-11-10 07:00:00,156.8,156.86,156.8,156.84,75800000.0
2008-11-10 07:01:00,156.84,156.85,156.825,156.85,43200000.0
2008-11-10 07:02:00,156.85,156.86,156.82,156.82,159400000.0
2008-11-10 07:03:00,156.81,156.82,156.8,156.82,46200000.0
2008-11-10 07:04:00,156.81,156.815,156.785,156.805,34600000.0
2008-11-10 07:05:00,156.805,156.84,156.8,156.83,96600000.0
2008-11-10 07:06:00,156.83,156.905,156.825,156.875,102200000.0
2008-11-10 07:07:00,156.875,156.905,156.875,156.905,44000000.0
2008-11-10 07:08:00,156.92,156.92,156.895,156.895,7200000.0
2008-11-10 07:09:00,156.905,156.905,156.88,156.885,60600000.0
2008-11-10 07:10:00,156.885,156.935,156.885,156.93,67800000.0
2008-11-10 07:11:00,156.925,156.94,156.865,156.875,60000000.0
2008-11-10 07:12:00,156.885,156.895,156.815,156.865,126400000.0
2008-11-10 07:13:00,156.86,156.905,156.86,156.87,138000000.0
2008-11-10 07:14:00,156.885,156.915,156.87,156.87,84000000.0
2008-11-10 07:15:00,156.87,156.895,156.86,156.86,60000000.0
2008-11-10 07:16:00,156.865,156.89,156.85,156.86,86400000.0
2008-11-10 07:17:00,156.855,156.87,156.855,156.865,36000000.0
2008-11-10 07:18:00,156.86,156.86,156.86,156.86,2400000.0
2008-11-10 07:19:00,156.865,156.865,156.8,156.83,140400000.0
2008-11-10 07:20:00,156.825,156.825,156.75,156.75,148800000.0
2008-11-10 07:21:00,156.75,156.755,156.66,156.75,384000000.0
2008-11-10 07:22:00,156.75,156.75,156.58,156.75,261600000.0
2008-11-10 07:23:00,156.695,156.735,156.5,156.54,180600000.0
2008-11-10 07:24:00,156.53,156.635,156.5,156.56,85200000.0
2008-11-10 07:25:00,156.615,156.725,156.56,156.705,98200000.0
2008-11-10 07:26:00,156.705,156.715,156.615,156.63,42800000.0
2008-11-10 07:27:00,156.63,156.66,156.63,156.63,161000000.0
2008-11-10 07:28:00,156.63,156.71,156.63,156.665,82800000.0
2008-11-10 07:29:00,156.665,156.77,156.63,156.77,131400000.0
2008-11-10 07:30:00,156.79,156.8,156.57,156.62,162200000.0
2008-11-10 07:31:00,156.62,156.63,156.545,156.56,153400000.0
2008-11-10 07:32:00,156.56,156.56,156.415,156.44,254200000.0
2008-11-10 07:33:00,156.445,156.58,156.44,156.555,164600000.0
2008-11-10 07:34:00,156.555,156.555,156.385,156.435,84600000.0
2008-11-10 07:35:00,156.44,156.585,156.435,156.545,79000000.0
2008-11-10 07:36:00,156.58,156.585,156.485,156.505,128800000.0
2008-11-10 07:37:00,156.515,156.515,156.445,156.46,59600000.0
2008-11-10 07:38:00,156.455,156.48,156.335,156.36,228800000.0
2008-11-10 07:39:00,156.36,156.445,156.355,156.445,127600000.0
2008-11-10 07:40:00,156.44,156.475,156.44,156.475,55200000.0
2008-11-10 07:41:00,156.475,156.49,156.45,156.45,49200000.0
2008-11-10 07:42:00,156.45,156.475,156.325,156.325,96200000.0
2008-11-10 07:43:00,156.325,156.405,156.295,156.31,139800000.0
2008-11-10 07:44:00,156.31,156.315,156.285,156.305,89600000.0
2008-11-10 07:45:00,156.3,156.39,156.3,156.33,80000000.0
2008-11-10 07:46:00,156.33,156.36,156.33,156.34,53800000.0
2008-11-10 07:47:00,156.34,156.405,156.325,156.39,34400000.0
2008-11-10 07:48:00,156.39,156.39,156.33,156.37,59600000.0
2008-11-10 07:49:00,156.36,156.39,156.355,156.39,49200000.0
2008-11-10 07:50:00,156.39,156.42,156.37,156.41,66000000.0
2008-11-10 07:51:00,156.415,156.415,156.31,156.31,66000000.0
2008-11-10 07:52:00,156.315,156.335,156.27,156.27,70600000.0
2008-11-10 07:53:00,156.275,156.28,156.065,156.28,93200000.0
2008-11-10 07:54:00,156.275,156.32,156.265,156.31,51800000.0
2008-11-10 07:55:00,156.305,156.305,156.25,156.25,48800000.0
2008-11-10 07:56:00,156.25,156.265,156.25,156.25,56400000.0
2008-11-10 07:57:00,156.25,156.25,156.25,156.25,15000000.0
2008-11-10 07:58:00,156.25,156.25,156.145,156.145,63000000.0
2008-11-10 07:59:00,156.205,156.3,156.145,156.3,166400000.0
2008-11-10 08:00:00,156.305,156.305,156.25,156.26,83400000.0
2008-11-10 08:01:00,156.28,156.31,156.22,156.23,195200000.0
2008-11-10 08:02:00,156.23,156.305,156.215,156.3,107600000.0
2008-11-10 08:03:00,156.295,156.3,156.065,156.09,135800000.0
2008-11-10 08:04:00,156.08,156.1,155.985,156.075,124800000.0
2008-11-10 08:05:00,156.07,156.12,156.055,156.06,71600000.0
2008-11-10 08:06:00,156.07,156.29,156.07,156.26,89200000.0
2008-11-10 08:07:00,156.275,156.415,156.275,156.415,81200000.0
2008-11-10 08:08:00,156.41,156.415,156.265,156.34,128400000.0
2008-11-10 08:09:00,156.325,156.345,156.08,156.155,219400000.0
2008-11-10 08:10:00,156.16,156.205,156.1,156.175,50400000.0
2008-11-10 08:11:00,156.17,156.17,156.095,156.11,53600000.0
2008-11-10 08:12:00,156.12,156.165,156.105,156.105,55000000.0
2008-11-10 08:13:00,156.12,156.125,155.98,155.98,72000000.0
2008-11-10 08:14:00,155.98,155.995,155.94,155.98,90400000.0
2008-11-10 08:15:00,155.98,155.98,155.98,155.98,18000000.0
2008-11-10 08:16:00,155.98,155.98,155.98,155.98,37000000.0
2008-11-10 08:17:00,155.98,155.98,155.905,155.935,90600000.0
2008-11-10 08:18:00,155.935,155.985,155.925,155.98,92400000.0
2008-11-10 08:19:00,155.97,156.02,155.96,156.005,113400000.0
2008-11-10 08:20:00,155.95,156.015,155.95,155.99,37600000.0
2008-11-10 08:21:00,156.005,156.025,155.995,155.995,14600000.0
2008-11-10 08:22:00,155.99,156.015,155.98,155.99,87800000.0
2008-11-10 08:23:00,155.995,156.0,155.98,155.98,64800000.0
2008-11-10 08:24:00,155.98,155.98,155.98,155.98,27600000.0
2008-11-10 08:25:00,155.98,155.98,155.88,155.94,80400000.0
2008-11-10 08:26:00,155.935,155.96,155.88,155.925,129400000.0
2008-11-10 08:27:00,155.92,155.95,155.91,155.945,76200000.0
2008-11-10 08:28:00,155.96,155.96,155.685,155.685,210700000.0
2008-11-10 08:29:00,155.675,155.75,155.3,155.45,373200000.0
2008-11-10 08:30:00,155.45,155.465,154.91,155.07,307800000.0
2008-11-10 08:31:00,155.07,155.295,155.055,155.14,357120000.0
2008-11-10 08:32:00,155.14,155.29,155.07,155.29,251430000.0
2008-11-10 08:33:00,155.305,155.34,155.12,155.13,247800000.0
2008-11-10 08:34:00,155.155,155.455,155.085,155.455,251400000.0
2008-11-10 08:35:00,155.45,155.615,155.41,155.41,176700000.0
2008-11-10 08:36:00,155.41,155.44,155.17,155.44,271800000.0
2008-11-10 08:37:00,155.44,155.83,155.4,155.8,328000000.0
2008-11-10 08:38:00,155.81,155.91,155.69,155.72,121800000.0
2008-11-10 08:39:00,155.715,155.735,155.645,155.7,17200000.0
2008-11-10 08:40:00,155.7,155.805,155.7,155.77,63400000.0
2008-11-10 08:41:00,155.785,155.87,155.745,155.82,171200000.0
2008-11-10 08:42:00,155.825,155.87,155.76,155.81,56400000.0
2008-11-10 08:43:00,155.81,155.82,155.78,155.805,52400000.0
2008-11-10 08:44:00,155.8,155.83,155.77,155.77,55800000.0
2008-11-10 08:45:00,155.77,155.81,155.77,155.81,41800000.0
2008-11-10 08:46:00,155.815,155.845,155.81,155.82,34800000.0
2008-11-10 08:47:00,155.82,155.82,155.76,155.77,59600000.0
2008-11-10 08:48:00,155.775,155.785,155.635,155.78,249900000.0
2008-11-10 08:49:00,155.78,155.88,155.78,155.86,988199999.0
2008-11-10 08:50:00,155.86,155.86,155.86,155.86,408000000.0
2008-11-10 08:51:00,155.865,155.865,155.86,155.86,98000000.0
2008-11-10 08:52:00,155.86,155.87,155.86,155.86,436000000.0
2008-11-10 08:53:00,155.86,155.86,155.645,155.715,436800000.0
2008-11-10 08:54:00,155.73,155.83,155.72,155.825,147399999.0
2008-11-10 08:55:00,155.815,155.815,155.74,155.76,89000000.0
2008-11-10 08:56:00,155.76,155.805,155.76,155.805,32000000.0
2008-11-10 08:57:00,155.795,155.845,155.77,155.8,128100000.0
2008-11-10 08:58:00,155.81,155.84,155.81,155.83,58000000.0
2008-11-10 08:59:00,155.83,155.83,155.635,155.635,538800000.0
2008-11-10 09:00:00,155.63,155.67,155.485,155.51,158200000.0
2008-11-10 09:01:00,155.5,155.535,155.4,155.485,197000000.0
2008-11-10 09:02:00,155.49,155.495,155.45,155.47,69200000.0
2008-11-10 09:03:00,155.46,155.47,155.395,155.435,143800000.0
2008-11-10 09:04:00,155.435,155.5,155.435,155.5,26000000.0
2008-11-10 09:05:00,155.455,155.46,155.385,155.44,10993750.0
2008-11-10 09:06:00,155.45,155.48,155.44,155.44,37000000.0
2008-11-10 09:07:00,155.385,155.4,155.285,155.335,56603750.0
2008-11-10 09:08:00,155.34,155.48,155.34,155.45,141249999.0
2008-11-10 09:09:00,155.45,155.475,155.425,155.44,55300000.0
2008-11-10 09:10:00,155.415,155.485,155.41,155.445,233200000.0
2008-11-10 09:11:00,155.445,155.46,155.435,155.455,103800000.0
2008-11-10 09:12:00,155.45,155.485,155.435,155.455,106800000.0
2008-11-10 09:13:00,155.46,155.465,155.435,155.455,96200000.0
2008-11-10 09:14:00,155.435,155.485,155.435,155.47,77200000.0
2008-11-10 09:15:00,155.465,155.5,155.44,155.465,76400000.0
2008-11-10 09:16:00,155.47,155.565,155.465,155.55,107000000.0
2008-11-10 09:17:00,155.585,155.59,155.505,155.52,121200000.0
2008-11-10 09:18:00,155.515,155.59,155.515,155.58,78000000.0
2008-11-10 09:19:00,155.59,155.685,155.565,155.68,99600000.0
2008-11-10 09:20:00,155.675,155.76,155.62,155.67,182000000.0
2008-11-10 09:21:00,155.67,155.705,155.645,155.695,161600000.0
2008-11-10 09:22:00,155.695,155.695,155.65,155.65,132800000.0
2008-11-10 09:23:00,155.66,155.7,155.64,155.685,138600000.0
2008-11-10 09:24:00,155.69,155.745,155.685,155.74,89200000.0
2008-11-10 09:25:00,155.74,155.845,155.71,155.845,108400000.0
2008-11-10 09:26:00,155.845,155.88,155.75,155.75,144600000.0
2008-11-10 09:27:00,155.75,155.8,155.71,155.77,193200000.0
2008-11-10 09:28:00,155.775,155.835,155.755,155.82,197000000.0
2008-11-10 09:29:00,155.83,155.875,155.795,155.805,117600000.0
2008-11-10 09:30:00,155.815,155.915,155.805,155.88,132000000.0
2008-11-10 09:31:00,155.88,155.91,155.855,155.87,347399997.0
2008-11-10 09:32:00,155.875,155.89,155.81,155.81,795399980.0
2008-11-10 09:33:00,155.805,155.825,155.775,155.79,293400000.0
2008-11-10 09:34:00,155.79,155.79,155.61,155.61,227000000.0
2008-11-10 09:35:00,155.595,155.62,155.41,155.48,221400000.0
2008-11-10 09:36:00,155.485,155.5,155.37,155.39,237200000.0
2008-11-10 09:37:00,155.405,155.485,155.4,155.47,165800000.0
2008-11-10 09:38:00,155.46,155.565,155.41,155.48,222800000.0
2008-11-10 09:39:00,155.48,155.515,155.47,155.47,308200000.0
2008-11-10 09:40:00,155.47,155.53,155.46,155.51,283200000.0
2008-11-10 09:41:00,155.515,155.565,155.49,155.54,428800001.0
2008-11-10 09:42:00,155.53,155.68,155.53,155.64,171000000.0
2008-11-10 09:43:00,155.655,155.655,155.61,155.61,183000000.0
2008-11-10 09:44:00,155.61,155.635,155.555,155.635,139800000.0
2008-11-10 09:45:00,155.64,155.665,155.6,155.6,284400000.0
2008-11-10 09:46:00,155.6,155.6,155.51,155.535,251800000.0
2008-11-10 09:47:00,155.525,155.555,155.405,155.45,147200000.0
2008-11-10 09:48:00,155.46,155.49,155.435,155.475,219200000.0
2008-11-10 09:49:00,155.45,155.5,155.43,155.45,183600000.0
2008-11-10 09:50:00,155.45,155.465,155.34,155.35,138000000.0
2008-11-10 09:51:00,155.375,155.48,155.33,155.455,165200000.0
2008-11-10 09:52:00,155.46,155.485,155.45,155.485,80400000.0
2008-11-10 09:53:00,155.485,155.495,155.43,155.43,203200000.0
2008-11-10 09:54:00,155.44,155.505,155.365,155.445,208600000.0
2008-11-10 09:55:00,155.46,155.51,155.385,155.48,312800000.0
2008-11-10 09:56:00,155.495,155.56,155.49,155.5,164000000.0
2008-11-10 09:57:00,155.5,155.565,155.5,155.555,176600000.0
2008-11-10 09:58:00,155.555,155.585,155.53,155.565,241000000.0
2008-11-10 09:59:00,155.555,155.595,155.55,155.575,222600000.0
2008-11-10 10:00:00,155.585,155.59,155.48,155.495,294000000.0
2008-11-10 10:01:00,155.5,155.53,155.325,155.375,269400000.0
2008-11-10 10:02:00,155.375,155.385,155.28,155.29,558000000.0
2008-11-10 10:03:00,155.295,155.4,155.24,155.38,316400000.0
2008-11-10 10:04:00,155.365,155.485,155.265,155.27,382600000.0
2008-11-10 10:05:00,155.28,155.465,155.26,155.445,257400000.0
2008-11-10 10:06:00,155.445,155.6,155.37,155.42,246800000.0
2008-11-10 10:07:00,155.42,155.56,155.355,155.52,262600000.0
2008-11-10 10:08:00,155.52,155.535,155.46,155.495,316400000.0
2008-11-10 10:09:00,155.48,155.585,155.48,155.565,182600000.0
2008-11-10 10:10:00,155.565,155.595,155.52,155.53,378200000.0
2008-11-10 10:11:00,155.53,155.535,155.405,155.52,232400000.0
2008-11-10 10:12:00,155.515,155.555,155.5,155.555,82200000.0
2008-11-10 10:13:00,155.53,155.565,155.495,155.565,179800000.0
2008-11-10 10:14:00,155.555,155.57,155.5,155.5,229000000.0
2008-11-10 10:15:00,155.515,155.535,155.485,155.51,119000000.0
2008-11-10 10:16:00,155.51,155.555,155.5,155.51,193000000.0
2008-11-10 10:17:00,155.51,155.53,155.46,155.49,188800000.0
2008-11-10 10:18:00,155.495,155.655,155.495,155.62,202800000.0
2008-11-10 10:19:00,155.61,155.62,155.49,155.495,205800000.0
2008-11-10 10:20:00,155.505,155.57,155.46,155.565,277000000.0
2008-11-10 10:21:00,155.555,155.7,155.505,155.68,251400000.0
2008-11-10 10:22:00,155.68,155.68,155.595,155.64,308000000.0
2008-11-10 10:23:00,155.64,155.825,155.545,155.73,300400000.0
2008-11-10 10:24:00,155.73,155.76,155.675,155.71,270000000.0
2008-11-10 10:25:00,155.71,155.865,155.695,155.865,301600000.0
2008-11-10 10:26:00,155.865,155.885,155.735,155.775,210000000.0
2008-11-10 10:27:00,155.775,155.875,155.77,155.785,261200000.0
2008-11-10 10:28:00,155.79,155.88,155.775,155.82,200400000.0
2008-11-10 10:29:00,155.82,155.84,155.73,155.785,225400000.0
2008-11-10 10:30:00,155.775,155.8,155.735,155.75,280600000.0
2008-11-10 10:31:00,155.755,155.845,155.725,155.79,318200000.0
2008-11-10 10:32:00,155.78,155.855,155.76,155.84,209200000.0
2008-11-10 10:33:00,155.84,155.955,155.84,155.945,216900000.0
2008-11-10 10:34:00,155.945,155.96,155.9,155.935,308100000.0
2008-11-10 10:35:00,155.935,156.01,155.935,156.005,165100000.0
2008-11-10 10:36:00,156.005,156.11,155.89,156.105,294100000.0
2008-11-10 10:37:00,156.11,156.14,156.045,156.135,275300000.0
2008-11-10 10:38:00,156.135,156.225,156.105,156.215,194600000.0
2008-11-10 10:39:00,156.215,156.265,156.11,156.19,249815000.0
2008-11-10 10:40:00,156.195,156.2,156.135,156.15,258000000.0
2008-11-10 10:41:00,156.145,156.24,155.91,155.945,321000000.0
2008-11-10 10:42:00,155.965,156.005,155.86,155.935,193900000.0
2008-11-10 10:43:00,155.95,155.995,155.77,155.78,472620000.0
2008-11-10 10:44:00,155.78,155.875,155.745,155.87,321800000.0
2008-11-10 10:45:00,155.855,155.995,155.825,155.965,253900000.0
2008-11-10 10:46:00,155.96,156.02,155.885,156.01,273000000.0
2008-11-10 10:47:00,156.025,156.07,155.945,155.995,258600000.0
2008-11-10 10:48:00,156.01,156.12,155.995,156.065,275700000.0
2008-11-10 10:49:00,156.08,156.31,156.07,156.23,377000000.0
2008-11-10 10:50:00,156.23,156.24,156.135,156.225,275300000.0
2008-11-10 10:51:00,156.225,156.32,156.2,156.285,257700000.0
2008-11-10 10:52:00,156.29,156.315,156.245,156.315,240000000.0
2008-11-10 10:53:00,156.31,156.375,156.285,156.335,247800000.0
2008-11-10 10:54:00,156.35,156.41,156.34,156.385,158000000.0
2008-11-10 10:55:00,156.385,156.405,156.34,156.35,242500000.0
2008-11-10 10:56:00,156.35,156.375,156.285,156.3,399000000.0
2008-11-10 10:57:00,156.31,156.345,156.265,156.335,225300000.0
2008-11-10 10:58:00,156.34,156.38,156.335,156.35,224900000.0
2008-11-10 10:59:00,156.355,156.38,156.275,156.38,90400000.0
2008-11-10 11:00:00,156.38,156.38,156.245,156.245,204500000.0
2008-11-10 11:01:00,156.255,156.27,156.18,156.19,257500000.0
2008-11-10 11:02:00,156.2,156.21,156.085,156.195,317300000.0
2008-11-10 11:03:00,156.195,156.325,156.185,156.23,268900000.0
2008-11-10 11:04:00,156.245,156.26,156.19,156.23,269400000.0
2008-11-10 11:05:00,156.235,156.31,156.21,156.295,239600000.0
2008-11-10 11:06:00,156.3,156.3,156.25,156.28,406700000.0
2008-11-10 11:07:00,156.285,156.325,156.27,156.305,148200000.0
2008-11-10 11:08:00,156.305,156.305,156.15,156.15,1323899969.0
2008-11-10 11:09:00,156.145,156.235,156.095,156.2,207000000.0
2008-11-10 11:10:00,156.2,156.275,156.165,156.275,278600000.0
2008-11-10 11:11:00,156.27,156.375,156.23,156.37,138700000.0
2008-11-10 11:12:00,156.365,156.425,156.34,156.37,153600000.0
2008-11-10 11:13:00,156.37,156.385,156.275,156.3,106900000.0
2008-11-10 11:14:00,156.29,156.345,156.25,156.315,146400000.0
2008-11-10 11:15:00,156.325,156.365,156.27,156.29,202100000.0
2008-11-10 11:16:00,156.295,156.315,156.235,156.27,166200000.0
2008-11-10 11:17:00,156.27,156.315,156.26,156.3,224800000.0
2008-11-10 11:18:00,156.3,156.35,156.265,156.35,154700000.0
2008-11-10 11:19:00,156.35,156.5,156.315,156.5,172500000.0
2008-11-10 11:20:00,156.5,156.535,156.455,156.47,204400000.0
2008-11-10 11:21:00,156.47,156.51,156.415,156.465,220600000.0
2008-11-10 11:22:00,156.465,156.47,156.405,156.415,244300000.0
2008-11-10 11:23:00,156.405,156.435,156.365,156.415,239400000.0
2008-11-10 11:24:00,156.42,156.48,156.415,156.435,115100000.0
2008-11-10 11:25:00,156.435,156.45,156.395,156.42,142600000.0
2008-11-10 11:26:00,156.43,156.47,156.415,156.47,173200000.0
2008-11-10 11:27:00,156.47,156.47,156.4,156.445,136000000.0
2008-11-10 11:28:00,156.445,156.445,156.31,156.385,208100000.0
2008-11-10 11:29:00,156.385,156.435,156.33,156.4,157200000.0
2008-11-10 11:30:00,156.395,156.4,156.325,156.355,221600000.0
2008-11-10 11:31:00,156.355,156.41,156.31,156.385,208300000.0
2008-11-10 11:32:00,156.385,156.39,156.34,156.37,165400000.0
2008-11-10 11:33:00,156.37,156.41,156.355,156.395,145100000.0
2008-11-10 11:34:00,156.385,156.395,156.35,156.365,101300000.0
2008-11-10 11:35:00,156.365,156.47,156.345,156.435,154800000.0
2008-11-10 11:36:00,156.435,156.455,156.335,156.345,255800000.0
2008-11-10 11:37:00,156.35,156.4,156.35,156.4,97800000.0
2008-11-10 11:38:00,156.395,156.425,156.39,156.425,95500000.0
2008-11-10 11:39:00,156.425,156.48,156.41,156.45,114500000.0
2008-11-10 11:40:00,156.455,156.63,156.43,156.6,249300000.0
2008-11-10 11:41:00,156.605,156.84,156.575,156.815,316300000.0
2008-11-10 11:42:00,156.8,156.815,156.65,156.68,279400000.0
2008-11-10 11:43:00,156.68,156.685,156.575,156.64,202200000.0
2008-11-10 11:44:00,156.655,156.68,156.585,156.59,212900000.0
2008-11-10 11:45:00,156.59,156.59,156.355,156.355,245100000.0
2008-11-10 11:46:00,156.35,156.395,156.235,156.32,278100000.0
2008-11-10 11:47:00,156.325,156.385,156.305,156.31,282600000.0
2008-11-10 11:48:00,156.31,156.315,156.26,156.27,209000000.0
2008-11-10 11:49:00,156.265,156.32,156.135,156.21,213900000.0
2008-11-10 11:50:00,156.21,156.365,156.175,156.35,320000000.0
2008-11-10 11:51:00,156.35,156.515,156.315,156.49,303900000.0
2008-11-10 11:52:00,156.505,156.55,156.38,156.42,297800000.0
2008-11-10 11:53:00,156.42,156.475,156.4,156.46,226400000.0
2008-11-10 11:54:00,156.45,156.455,156.215,156.215,296300000.0
2008-11-10 11:55:00,156.205,156.22,156.09,156.115,224000000.0
2008-11-10 11:56:00,156.115,156.275,156.115,156.17,194900000.0
2008-11-10 11:57:00,156.15,156.255,156.105,156.105,175500000.0
2008-11-10 11:58:00,156.115,156.135,155.875,155.955,255800000.0
2008-11-10 11:59:00,155.955,156.06,155.955,156.005,219600000.0
2008-11-10 12:00:00,156.0,156.005,155.96,155.99,139300000.0
2008-11-10 12:01:00,155.99,156.005,155.845,155.86,212300000.0
2008-11-10 12:02:00,155.875,155.885,155.79,155.82,277000000.0
2008-11-10 12:03:00,155.82,155.83,155.765,155.765,121700000.0
2008-11-10 12:04:00,155.775,155.8,155.735,155.745,116800000.0
2008-11-10 12:05:00,155.735,155.74,155.565,155.59,337900000.0
2008-11-10 12:06:00,155.59,155.62,155.5,155.56,201700000.0
2008-11-10 12:07:00,155.525,155.655,155.525,155.655,205300000.0
2008-11-10 12:08:00,155.65,155.755,155.63,155.735,192600000.0
2008-11-10 12:09:00,155.73,155.74,155.645,155.7,261000000.0
2008-11-10 12:10:00,155.7,155.78,155.695,155.765,158400000.0
2008-11-10 12:11:00,155.765,155.825,155.76,155.805,172800000.0
2008-11-10 12:12:00,155.805,155.82,155.765,155.81,324900000.0
2008-11-10 12:13:00,155.81,155.94,155.805,155.94,244800000.0
2008-11-10 12:14:00,155.95,156.035,155.95,156.01,185200000.0
2008-11-10 12:15:00,156.015,156.025,156.0,156.015,38700000.0
2008-11-10 12:16:00,156.01,156.08,156.01,156.08,114400000.0
2008-11-10 12:17:00,156.08,156.18,156.06,156.06,121100000.0
2008-11-10 12:18:00,156.08,156.115,156.075,156.105,153400000.0
2008-11-10 12:19:00,156.105,156.145,156.09,156.14,136700000.0
2008-11-10 12:20:00,156.14,156.165,156.1,156.16,121800000.0
2008-11-10 12:21:00,156.16,156.175,156.145,156.17,98000000.0
2008-11-10 12:22:00,156.125,156.17,156.065,156.09,148393750.0
2008-11-10 12:23:00,156.09,156.25,156.07,156.225,227200000.0
2008-11-10 12:24:00,156.225,156.265,156.21,156.245,270200000.0
2008-11-10 12:25:00,156.25,156.32,156.24,156.32,230500000.0
2008-11-10 12:26:00,156.315,156.315,156.27,156.275,517099997.0
2008-11-10 12:27:00,156.28,156.31,156.18,156.19,362600000.0
2008-11-10 12:28:00,156.185,156.3,156.18,156.215,308900000.0
2008-11-10 12:29:00,156.2,156.2,156.135,156.155,196100000.0
2008-11-10 12:30:00,156.155,156.21,156.13,156.18,243700000.0
2008-11-10 12:31:00,156.16,156.18,156.105,156.16,193800000.0
2008-11-10 12:32:00,156.135,156.255,156.135,156.23,293100000.0
2008-11-10 12:33:00,156.23,156.26,156.15,156.26,273100000.0
2008-11-10 12:34:00,156.27,156.33,156.165,156.17,329100000.0
2008-11-10 12:35:00,156.17,156.325,156.17,156.29,396100000.0
2008-11-10 12:36:00,156.285,156.33,156.24,156.315,259600000.0
2008-11-10 12:37:00,156.32,156.415,156.305,156.415,260200000.0
2008-11-10 12:38:00,156.415,156.51,156.4,156.475,289200000.0
2008-11-10 12:39:00,156.495,156.605,156.485,156.605,245400000.0
2008-11-10 12:40:00,156.635,156.885,156.63,156.855,391600000.0
2008-11-10 12:41:00,156.86,156.93,156.82,156.915,359000001.0
2008-11-10 12:42:00,156.92,156.96,156.64,156.695,428400000.0
2008-11-10 12:43:00,156.705,156.805,156.66,156.775,361100000.0
2008-11-10 12:44:00,156.785,156.805,156.715,156.73,185700000.0
2008-11-10 12:45:00,156.73,156.865,156.695,156.835,335300000.0
2008-11-10 12:46:00,156.835,156.98,156.835,156.98,227000000.0
2008-11-10 12:47:00,156.985,157.08,156.98,157.06,330200000.0
2008-11-10 12:48:00,157.09,157.18,157.035,157.17,241700000.0
2008-11-10 12:49:00,157.18,157.18,157.07,157.11,92000000.0
2008-11-10 12:50:00,157.11,157.13,157.1,157.12,81200000.0
2008-11-10 12:51:00,157.12,157.12,156.975,157.005,88800000.0
2008-11-10 12:52:00,157.01,157.025,156.865,156.89,150800000.0
2008-11-10 12:53:00,156.905,156.985,156.855,156.89,305900000.0
2008-11-10 12:54:00,156.91,157.04,156.895,157.015,219100000.0
2008-11-10 12:55:00,157.02,157.02,156.86,156.955,301200000.0
2008-11-10 12:56:00,156.945,156.99,156.915,156.95,249200000.0
2008-11-10 12:57:00,156.955,156.96,156.83,156.835,240000000.0
2008-11-10 12:58:00,156.835,156.835,156.69,156.735,197000000.0
2008-11-10 12:59:00,156.735,156.8,156.69,156.785,151900000.0
2008-11-10 13:00:00,156.785,156.855,156.775,156.84,226000000.0
2008-11-10 13:01:00,156.845,156.875,156.825,156.84,322200000.0
2008-11-10 13:02:00,156.845,156.875,156.82,156.87,334799999.0
2008-11-10 13:03:00,156.86,156.94,156.83,156.91,231500000.0
2008-11-10 13:04:00,156.91,156.92,156.83,156.84,241400000.0
2008-11-10 13:05:00,156.84,156.845,156.765,156.805,115000000.0
2008-11-10 13:06:00,156.815,156.91,156.805,156.9,196600000.0
2008-11-10 13:07:00,156.9,156.9,156.755,156.78,310600000.0
2008-11-10 13:08:00,156.79,156.85,156.79,156.84,126700000.0
2008-11-10 13:09:00,156.82,156.91,156.79,156.895,332700000.0
2008-11-10 13:10:00,156.9,156.9,156.825,156.85,347000000.0
2008-11-10 13:11:00,156.85,157.2,156.85,157.05,218900000.0
2008-11-10 13:12:00,157.055,157.06,156.985,157.0,272600000.0
2008-11-10 13:13:00,157.0,157.04,156.965,156.965,172300000.0
2008-11-10 13:14:00,156.975,157.005,156.945,156.985,133300000.0
2008-11-10 13:15:00,156.985,157.085,156.985,157.045,211900000.0
2008-11-10 13:16:00,157.045,157.1,157.025,157.075,179700000.0
2008-11-10 13:17:00,157.075,157.13,157.02,157.09,176493750.0
2008-11-10 13:18:00,157.09,157.09,156.965,157.0,166000000.0
2008-11-10 13:19:00,156.99,157.005,156.945,156.99,129200000.0
2008-11-10 13:20:00,156.995,157.015,156.94,156.99,267800000.0
2008-11-10 13:21:00,156.99,157.095,156.95,157.095,297300000.0
2008-11-10 13:22:00,157.11,157.17,156.94,157.015,498400000.0
2008-11-10 13:23:00,157.01,157.015,156.915,157.01,340900000.0
2008-11-10 13:24:00,157.01,157.06,156.93,156.95,322500000.0
2008-11-10 13:25:00,156.95,156.97,156.8,156.8,360700000.0
2008-11-10 13:26:00,156.8,156.84,156.725,156.84,240800000.0
2008-11-10 13:27:00,156.84,156.965,156.84,156.93,190800000.0
2008-11-10 13:28:00,156.93,156.945,156.895,156.91,121100000.0
2008-11-10 13:29:00,156.91,156.955,156.91,156.93,53900000.0
2008-11-10 13:30:00,156.93,156.975,156.93,156.97,76300000.0
2008-11-10 13:31:00,156.97,156.98,156.955,156.975,18000000.0
2008-11-10 13:32:00,156.97,157.01,156.97,157.0,42100000.0
2008-11-10 13:33:00,157.0,157.01,156.94,156.95,104400000.0
2008-11-10 13:34:00,156.95,157.0,156.9,156.965,234700000.0
2008-11-10 13:35:00,156.99,157.045,156.96,157.02,113500000.0
2008-11-10 13:36:00,157.02,157.06,157.01,157.06,63300000.0
2008-11-10 13:37:00,157.06,157.145,157.06,157.145,176100000.0
2008-11-10 13:38:00,157.14,157.18,157.14,157.18,60700000.0
2008-11-10 13:39:00,157.18,157.18,157.07,157.095,197100000.0
2008-11-10 13:40:00,157.09,157.225,157.09,157.225,226200000.0
2008-11-10 13:41:00,157.24,157.295,157.2,157.215,185300000.0
2008-11-10 13:42:00,157.21,157.3,157.145,157.3,349500000.0
2008-11-10 13:43:00,157.31,157.31,157.245,157.27,247000000.0
2008-11-10 13:44:00,157.27,157.275,157.15,157.155,216300000.0
2008-11-10 13:45:00,157.155,157.165,157.07,157.11,207100000.0
2008-11-10 13:46:00,157.11,157.125,157.0,157.015,176200000.0
2008-11-10 13:47:00,157.015,157.03,156.955,156.98,156600000.0
2008-11-10 13:48:00,156.995,156.995,156.9,156.925,227500000.0
2008-11-10 13:49:00,156.925,156.925,156.825,156.885,312200000.0
2008-11-10 13:50:00,156.885,156.89,156.8,156.835,214000000.0
2008-11-10 13:51:00,156.83,156.84,156.8,156.815,88400000.0
2008-11-10 13:52:00,156.82,156.83,156.72,156.72,255200000.0
2008-11-10 13:53:00,156.735,156.74,156.66,156.66,118800000.0
2008-11-10 13:54:00,156.66,156.8,156.66,156.8,141400000.0
2008-11-10 13:55:00,156.81,156.84,156.76,156.765,356000000.0
2008-11-10 13:56:00,156.765,156.765,156.685,156.695,192400000.0
2008-11-10 13:57:00,156.7,156.7,156.65,156.65,181000000.0
2008-11-10 13:58:00,156.645,156.68,156.59,156.615,264600000.0
2008-11-10 13:59:00,156.625,156.715,156.6,156.65,379000000.0
2008-11-10 14:00:00,156.65,156.705,156.595,156.625,190400000.0
2008-11-10 14:01:00,156.625,156.735,156.625,156.66,415200000.0
2008-11-10 14:02:00,156.68,156.69,156.565,156.575,179400000.0
2008-11-10 14:03:00,156.575,156.61,156.565,156.58,245000000.0
2008-11-10 14:04:00,156.59,156.605,156.55,156.55,309000000.0
2008-11-10 14:05:00,156.545,156.595,156.515,156.59,145000000.0
2008-11-10 14:06:00,156.59,156.96,156.575,156.825,405600000.0
2008-11-10 14:07:00,156.84,156.87,156.76,156.87,333200000.0
2008-11-10 14:08:00,156.87,156.975,156.84,156.865,379200000.0
2008-11-10 14:09:00,156.85,156.865,156.84,156.865,327000000.0
2008-11-10 14:10:00,156.855,156.86,156.76,156.795,716400000.0
2008-11-10 14:11:00,156.795,156.81,156.76,156.795,238200000.0
2008-11-10 14:12:00,156.795,156.805,156.79,156.805,147600000.0
2008-11-10 14:13:00,156.815,156.82,156.7,156.72,196000000.0
2008-11-10 14:14:00,156.73,156.75,156.66,156.725,317400000.0
2008-11-10 14:15:00,156.715,156.715,156.56,156.665,370200000.0
2008-11-10 14:16:00,156.665,156.73,156.63,156.715,487600000.0
2008-11-10 14:17:00,156.715,156.73,156.655,156.7,287200000.0
2008-11-10 14:18:00,156.715,156.76,156.65,156.755,393000000.0
2008-11-10 14:19:00,156.755,156.775,156.72,156.745,168400000.0
2008-11-10 14:20:00,156.745,156.775,156.735,156.74,337200000.0
2008-11-10 14:21:00,156.74,156.745,156.63,156.65,266000000.0
2008-11-10 14:22:00,156.65,156.665,156.525,156.525,375000000.0
2008-11-10 14:23:00,156.525,156.635,156.505,156.605,217200000.0
2008-11-10 14:24:00,156.605,156.64,156.57,156.57,128400000.0
2008-11-10 14:25:00,156.57,156.635,156.535,156.55,267200000.0
2008-11-10 14:26:00,156.55,156.55,156.485,156.495,117600000.0
2008-11-10 14:27:00,156.495,156.55,156.495,156.515,182400000.0
2008-11-10 14:28:00,156.54,156.575,156.52,156.52,248400001.0
2008-11-10 14:29:00,156.52,156.56,156.43,156.52,733200001.0
2008-11-10 14:30:00,156.52,156.565,156.52,156.555,390400000.0
2008-11-10 14:31:00,156.545,156.545,156.48,156.5,196200000.0
2008-11-10 14:32:00,156.51,156.53,156.24,156.255,387400000.0
2008-11-10 14:33:00,156.265,156.295,156.16,156.245,452200000.0
2008-11-10 14:34:00,156.235,156.28,156.19,156.24,333400000.0
2008-11-10 14:35:00,156.24,156.28,156.2,156.245,315400000.0
2008-11-10 14:36:00,156.245,156.3,156.235,156.29,374200000.0
2008-11-10 14:37:00,156.29,156.315,156.27,156.3,353400000.0
2008-11-10 14:38:00,156.3,156.43,156.295,156.43,291200000.0
2008-11-10 14:39:00,156.445,156.455,156.39,156.42,413600000.0
2008-11-10 14:40:00,156.42,156.515,156.4,156.49,216800000.0
2008-11-10 14:41:00,156.49,156.54,156.48,156.53,412400000.0
2008-11-10 14:42:00,156.535,156.57,156.535,156.55,200800000.0
2008-11-10 14:43:00,156.55,156.635,156.525,156.53,347000000.0
2008-11-10 14:44:00,156.535,156.56,156.51,156.55,274600000.0
2008-11-10 14:45:00,156.555,156.75,156.555,156.74,298600000.0
2008-11-10 14:46:00,156.75,156.75,156.675,156.68,319000000.0
2008-11-10 14:47:00,156.68,156.695,156.555,156.555,341200000.0
2008-11-10 14:48:00,156.56,156.62,156.56,156.615,137400000.0
2008-11-10 14:49:00,156.61,156.66,156.61,156.65,149800000.0
2008-11-10 14:50:00,156.655,156.655,156.59,156.62,246400000.0
2008-11-10 14:51:00,156.625,156.73,156.62,156.645,225000000.0
2008-11-10 14:52:00,156.65,156.73,156.635,156.68,409800000.0
2008-11-10 14:53:00,156.68,156.705,156.65,156.705,322200000.0
2008-11-10 14:54:00,156.705,156.71,156.655,156.655,327600003.0
2008-11-10 14:55:00,156.655,156.675,156.52,156.52,401200000.0
2008-11-10 14:56:00,156.52,156.52,156.375,156.455,360600000.0
2008-11-10 14:57:00,156.455,156.54,156.455,156.51,354000000.0
2008-11-10 14:58:00,156.51,156.635,156.51,156.63,294800000.0
2008-11-10 14:59:00,156.645,156.745,156.63,156.645,304800000.0
2008-11-10 15:00:00,156.645,156.72,156.62,156.7,334900000.0
2008-11-10 15:01:00,156.7,156.74,156.7,156.73,189800000.0
2008-11-10 15:02:00,156.725,156.755,156.71,156.735,320900000.0
2008-11-10 15:03:00,156.735,156.77,156.72,156.77,272200000.0
2008-11-10 15:04:00,156.76,156.8,156.625,156.645,394600000.0
2008-11-10 15:05:00,156.645,156.645,156.5,156.5,500600000.0
2008-11-10 15:06:00,156.51,156.56,156.505,156.54,252200000.0
2008-11-10 15:07:00,156.54,156.55,156.53,156.535,219000000.0
2008-11-10 15:08:00,156.535,156.57,156.505,156.51,191000000.0
2008-11-10 15:09:00,156.505,156.595,156.495,156.585,161200000.0
2008-11-10 15:10:00,156.595,156.595,156.51,156.51,303600000.0
2008-11-10 15:11:00,156.51,156.525,156.505,156.51,523200000.0
2008-11-10 15:12:00,156.515,156.56,156.44,156.53,538600000.0
2008-11-10 15:13:00,156.525,156.605,156.51,156.595,350000000.0
2008-11-10 15:14:00,156.595,156.625,156.585,156.6,446400000.0
2008-11-10 15:15:00,156.6,156.6,156.525,156.565,274800000.0
2008-11-10 15:16:00,156.565,156.575,156.515,156.57,222000000.0
2008-11-10 15:17:00,156.57,156.61,156.54,156.6,186600000.0
2008-11-10 15:18:00,156.6,156.65,156.6,156.62,240800000.0
2008-11-10 15:19:00,156.615,156.62,156.5,156.51,627399998.0
2008-11-10 15:20:00,156.51,156.52,156.335,156.35,408800000.0
2008-11-10 15:21:00,156.35,156.44,156.285,156.295,331400000.0
2008-11-10 15:22:00,156.3,156.31,156.22,156.245,268000000.0
2008-11-10 15:23:00,156.245,156.285,156.225,156.225,283600000.0
2008-11-10 15:24:00,156.225,156.225,156.18,156.195,300600000.0
2008-11-10 15:25:00,156.195,156.195,156.155,156.18,252400000.0
2008-11-10 15:26:00,156.18,156.195,156.155,156.185,184400000.0
2008-11-10 15:27:00,156.18,156.255,156.18,156.24,205000000.0
2008-11-10 15:28:00,156.245,156.255,156.21,156.225,164600000.0
2008-11-10 15:29:00,156.23,156.26,156.17,156.235,182800000.0
2008-11-10 15:30:00,156.23,156.29,156.18,156.18,210000000.0
2008-11-10 15:31:00,156.18,156.295,156.18,156.245,240000000.0
2008-11-10 15:32:00,156.25,156.32,156.24,156.24,234200000.0
2008-11-10 15:33:00,156.255,156.39,156.245,156.325,223200000.0
2008-11-10 15:34:00,156.325,156.445,156.24,156.425,251400000.0
2008-11-10 15:35:00,156.425,156.435,156.29,156.31,287800000.0
2008-11-10 15:36:00,156.31,156.435,156.31,156.4,297600000.0
2008-11-10 15:37:00,156.4,156.45,156.35,156.39,284200000.0
2008-11-10 15:38:00,156.39,156.505,156.375,156.445,403400000.0
2008-11-10 15:39:00,156.445,156.465,156.36,156.36,486200000.0
2008-11-10 15:40:00,156.36,156.415,156.34,156.385,306200000.0
2008-11-10 15:41:00,156.385,156.48,156.345,156.475,479400000.0
2008-11-10 15:42:00,156.475,156.605,156.455,156.5,329800000.0
2008-11-10 15:43:00,156.505,156.525,156.465,156.525,316000000.0
2008-11-10 15:44:00,156.53,156.685,156.52,156.655,340400000.0
2008-11-10 15:45:00,156.665,156.695,156.56,156.59,299800000.0
2008-11-10 15:46:00,156.59,156.72,156.59,156.695,380200000.0
2008-11-10 15:47:00,156.695,156.73,156.645,156.685,325200000.0
2008-11-10 15:48:00,156.69,156.76,156.68,156.73,295200000.0
2008-11-10 15:49:00,156.725,156.79,156.67,156.72,315600000.0
2008-11-10 15:50:00,156.71,156.73,156.625,156.65,352800000.0
2008-11-10 15:51:00,156.635,156.675,156.59,156.635,308200000.0
2008-11-10 15:52:00,156.64,156.645,156.6,156.615,211600000.0
2008-11-10 15:53:00,156.62,156.64,156.52,156.575,304400000.0
2008-11-10 15:54:00,156.58,156.59,156.55,156.555,195000000.0
2008-11-10 15:55:00,156.555,156.605,156.495,156.495,303200000.0
2008-11-10 15:56:00,156.485,156.485,156.395,156.4,328400000.0
2008-11-10 15:57:00,156.4,156.405,156.29,156.315,367600000.0
2008-11-10 15:58:00,156.31,156.345,156.305,156.32,244000000.0
2008-11-10 15:59:00,156.315,156.32,156.28,156.28,317000000.0
2008-11-10 16:00:00,156.28,156.28,156.165,156.19,282600000.0
2008-11-10 16:01:00,156.195,156.215,156.145,156.19,374200000.0
2008-11-10 16:02:00,156.195,156.24,155.97,156.005,352900000.0
2008-11-10 16:03:00,155.99,156.15,155.93,156.15,395000000.0
2008-11-10 16:04:00,156.15,156.205,156.13,156.17,658399999.0
2008-11-10 16:05:00,156.17,156.17,156.015,156.02,434100000.0
2008-11-10 16:06:00,156.025,156.04,155.96,156.025,228800000.0
2008-11-10 16:07:00,156.03,156.03,155.91,155.92,392400000.0
2008-11-10 16:08:00,155.925,155.985,155.925,155.955,249600000.0
2008-11-10 16:09:00,155.955,155.96,155.77,155.77,480600000.0
2008-11-10 16:10:00,155.77,155.77,155.385,155.385,463500000.0
2008-11-10 16:11:00,155.375,155.4,155.3,155.39,307500000.0
2008-11-10 16:12:00,155.39,155.44,155.34,155.36,300800000.0
2008-11-10 16:13:00,155.37,155.635,155.37,155.635,297700000.0
2008-11-10 16:14:00,155.635,155.705,155.615,155.615,169000000.0
2008-11-10 16:15:00,155.615,155.655,155.605,155.615,283200000.0
2008-11-10 16:16:00,155.61,155.625,155.545,155.625,155600000.0
2008-11-10 16:17:00,155.615,155.715,155.605,155.665,267200000.0
2008-11-10 16:18:00,155.68,155.775,155.665,155.73,290200000.0
2008-11-10 16:19:00,155.73,155.795,155.715,155.78,343000000.0
2008-11-10 16:20:00,155.77,155.785,155.65,155.66,403800000.0
2008-11-10 16:21:00,155.65,155.65,155.385,155.44,355800000.0
2008-11-10 16:22:00,155.455,155.565,155.425,155.565,281400000.0
2008-11-10 16:23:00,155.57,155.635,155.56,155.63,305400000.0
2008-11-10 16:24:00,155.63,155.63,155.565,155.595,108000000.0
2008-11-10 16:25:00,155.605,155.755,155.605,155.71,200600000.0
2008-11-10 16:26:00,155.72,155.87,155.715,155.87,241800000.0
2008-11-10 16:27:00,155.835,155.935,155.795,155.82,316200000.0
2008-11-10 16:28:00,155.82,155.825,155.765,155.785,270200000.0
2008-11-10 16:29:00,155.79,155.79,155.65,155.675,219800000.0
2008-11-10 16:30:00,155.675,155.675,155.545,155.555,335600000.0
2008-11-10 16:31:00,155.55,155.56,155.45,155.515,308400000.0
2008-11-10 16:32:00,155.53,155.745,155.52,155.745,268000000.0
2008-11-10 16:33:00,155.755,155.88,155.74,155.75,378200000.0
2008-11-10 16:34:00,155.745,155.87,155.725,155.825,368800000.0
2008-11-10 16:35:00,155.835,155.86,155.61,155.655,375800000.0
2008-11-10 16:36:00,155.655,155.655,155.485,155.64,400600000.0
2008-11-10 16:37:00,155.64,155.78,155.6,155.78,457400000.0
2008-11-10 16:38:00,155.78,155.78,155.46,155.475,369400000.0
2008-11-10 16:39:00,155.475,155.64,155.47,155.57,478600000.0
2008-11-10 16:40:00,155.575,155.64,155.48,155.6,425000000.0
2008-11-10 16:41:00,155.6,155.645,155.56,155.63,340000000.0
2008-11-10 16:42:00,155.64,155.675,155.565,155.615,497400000.0
2008-11-10 16:43:00,155.615,155.675,155.58,155.62,352600000.0
2008-11-10 16:44:00,155.62,155.63,155.485,155.485,348400000.0
2008-11-10 16:45:00,155.49,155.535,155.3,155.3,473800000.0
2008-11-10 16:46:00,155.305,155.59,155.295,155.53,384700000.0
2008-11-10 16:47:00,155.52,155.58,155.5,155.55,427200000.0
2008-11-10 16:48:00,155.55,155.555,155.34,155.385,502200000.0
2008-11-10 16:49:00,155.395,155.405,155.255,155.255,422000000.0
2008-11-10 16:50:00,155.26,155.275,154.96,154.965,416800000.0
2008-11-10 16:51:00,154.96,155.055,154.895,154.98,549600000.0
2008-11-10 16:52:00,154.97,155.015,154.81,154.835,455800000.0
2008-11-10 16:53:00,154.835,155.07,154.835,155.06,309600000.0
2008-11-10 16:54:00,155.075,155.12,154.99,155.06,266000000.0
2008-11-10 16:55:00,155.065,155.08,154.835,154.85,304800000.0
2008-11-10 16:56:00,154.85,154.85,154.665,154.73,311600000.0
2008-11-10 16:57:00,154.74,154.85,154.695,154.725,330200000.0
2008-11-10 16:58:00,154.73,154.745,154.3,154.35,366000000.0
2008-11-10 16:59:00,154.35,154.63,154.34,154.63,412700000.0
2008-11-10 17:00:00,154.63,154.685,154.515,154.515,362600000.0
2008-11-10 17:01:00,154.515,154.57,154.4,154.54,403200000.0
2008-11-10 17:02:00,154.585,154.63,154.5,154.5,411000000.0
2008-11-10 17:03:00,154.5,154.565,154.445,154.55,357000000.0
2008-11-10 17:04:00,154.54,154.555,154.45,154.46,330800000.0
2008-11-10 17:05:00,154.445,154.54,154.43,154.53,382800000.0
2008-11-10 17:06:00,154.53,154.575,154.49,154.5,402000000.0
2008-11-10 17:07:00,154.495,154.64,154.48,154.615,419600000.0
2008-11-10 17:08:00,154.605,154.74,154.58,154.735,380400000.0
2008-11-10 17:09:00,154.735,154.735,154.63,154.725,390600000.0
2008-11-10 17:10:00,154.73,154.935,154.73,154.89,373000000.0
2008-11-10 17:11:00,154.905,154.92,154.825,154.92,298200000.0
2008-11-10 17:12:00,154.925,154.925,154.87,154.895,289000000.0
2008-11-10 17:13:00,154.905,154.91,154.84,154.86,152200000.0
2008-11-10 17:14:00,154.86,154.93,154.81,154.925,257600000.0
2008-11-10 17:15:00,154.93,154.965,154.93,154.93,268600000.0
2008-11-10 17:16:00,154.94,154.945,154.875,154.9,708799999.0
2008-11-10 17:17:00,154.885,154.895,154.78,154.795,284800000.0
2008-11-10 17:18:00,154.8,154.925,154.8,154.915,222800000.0
2008-11-10 17:19:00,154.915,154.92,154.705,154.725,290400000.0
2008-11-10 17:20:00,154.725,154.825,154.715,154.8,403600000.0
2008-11-10 17:21:00,154.805,154.86,154.78,154.84,454800000.0
2008-11-10 17:22:00,154.84,155.05,154.83,155.01,414800000.0
2008-11-10 17:23:00,155.01,155.095,154.965,155.085,392000000.0
2008-11-10 17:24:00,155.09,155.15,155.05,155.05,328200000.0
2008-11-10 17:25:00,155.055,155.19,155.015,155.19,365600000.0
2008-11-10 17:26:00,155.19,155.2,154.955,154.985,610200000.0
2008-11-10 17:27:00,154.99,155.0,154.885,154.895,249600000.0
2008-11-10 17:28:00,154.895,154.95,154.815,154.82,342000000.0
2008-11-10 17:29:00,154.83,154.925,154.82,154.87,301600000.0
2008-11-10 17:30:00,154.87,154.975,154.85,154.965,255400000.0
2008-11-10 17:31:00,154.975,155.04,154.94,155.0,381100000.0
2008-11-10 17:32:00,154.935,154.98,154.855,154.86,196000000.0
2008-11-10 17:33:00,154.875,154.96,154.855,154.96,177400000.0
2008-11-10 17:34:00,154.975,154.98,154.875,154.91,208200000.0
2008-11-10 17:35:00,154.905,154.93,154.815,154.84,207000000.0
2008-11-10 17:36:00,154.84,154.9,154.82,154.89,276200000.0
2008-11-10 17:37:00,154.88,154.885,154.775,154.875,193600000.0
2008-11-10 17:38:00,154.875,154.875,154.76,154.76,162800000.0
2008-11-10 17:39:00,154.76,154.76,154.67,154.705,274800000.0
2008-11-10 17:40:00,154.695,154.745,154.65,154.745,202800000.0
2008-11-10 17:41:00,154.75,154.78,154.73,154.75,400800000.0
2008-11-10 17:42:00,154.75,154.87,154.75,154.87,363900000.0
2008-11-10 17:43:00,154.875,154.99,154.805,154.975,294800000.0
2008-11-10 17:44:00,154.99,155.12,154.985,155.08,392400000.0
2008-11-10 17:45:00,155.08,155.08,155.01,155.04,274800000.0
2008-11-10 17:46:00,155.06,155.18,154.99,155.01,298800000.0
2008-11-10 17:47:00,155.02,155.06,154.965,155.03,326000000.0
2008-11-10 17:48:00,155.03,155.03,154.82,154.83,284600000.0
2008-11-10 17:49:00,154.83,154.875,154.6,154.71,398800000.0
2008-11-10 17:50:00,154.71,154.85,154.71,154.82,282400000.0
2008-11-10 17:51:00,154.82,154.865,154.79,154.865,230400000.0
2008-11-10 17:52:00,154.87,154.9,154.775,154.805,347600000.0
2008-11-10 17:53:00,154.805,154.845,154.68,154.7,322600000.0
2008-11-10 17:54:00,154.705,154.77,154.58,154.62,512200000.0
2008-11-10 17:55:00,154.62,154.62,154.305,154.445,597400000.0
2008-11-10 17:56:00,154.45,154.535,154.365,154.505,323800000.0
2008-11-10 17:57:00,154.505,154.51,154.28,154.295,638400000.0
2008-11-10 17:58:00,154.305,154.465,154.285,154.405,329400000.0
2008-11-10 17:59:00,154.4,154.825,154.39,154.76,381400000.0
2008-11-10 18:00:00,154.775,154.845,154.64,154.64,395800000.0
2008-11-10 18:01:00,154.64,154.755,154.63,154.75,331000000.0
2008-11-10 18:02:00,154.75,154.75,154.595,154.61,419800000.0
2008-11-10 18:03:00,154.61,154.63,154.385,154.41,453000000.0
2008-11-10 18:04:00,154.4,154.49,154.335,154.45,399000000.0
2008-11-10 18:05:00,154.445,154.66,154.44,154.6,501000000.0
2008-11-10 18:06:00,154.59,154.615,154.395,154.415,332800000.0
2008-11-10 18:07:00,154.41,154.485,154.285,154.34,849200012.0
2008-11-10 18:08:00,154.345,154.765,154.345,154.73,417000000.0
2008-11-10 18:09:00,154.765,154.835,154.7,154.715,400600000.0
2008-11-10 18:10:00,154.715,154.745,154.56,154.585,346200000.0
2008-11-10 18:11:00,154.58,154.59,154.5,154.555,433600000.0
2008-11-10 18:12:00,154.555,154.58,154.44,154.455,399400000.0
2008-11-10 18:13:00,154.43,154.43,154.3,154.34,354400000.0
2008-11-10 18:14:00,154.35,154.525,154.35,154.405,435799999.0
2008-11-10 18:15:00,154.405,154.44,154.265,154.265,308600000.0
2008-11-10 18:16:00,154.27,154.295,154.24,154.24,419600000.0
2008-11-10 18:17:00,154.225,154.235,154.015,154.015,238800000.0
2008-11-10 18:18:00,154.005,154.035,153.915,153.985,350600000.0
2008-11-10 18:19:00,153.98,154.13,153.975,154.11,296000000.0
2008-11-10 18:20:00,154.11,154.26,154.105,154.245,358200000.0
2008-11-10 18:21:00,154.24,154.305,154.21,154.28,328200000.0
2008-11-10 18:22:00,154.28,154.28,154.17,154.275,333200000.0
2008-11-10 18:23:00,154.285,154.365,154.265,154.31,260600000.0
2008-11-10 18:24:00,154.315,154.44,154.245,154.42,442400000.0
2008-11-10 18:25:00,154.425,154.54,154.42,154.54,326200000.0
2008-11-10 18:26:00,154.53,154.555,154.44,154.525,458400000.0
2008-11-10 18:27:00,154.535,154.63,154.53,154.615,250600000.0
2008-11-10 18:28:00,154.61,154.63,154.495,154.595,376000000.0
2008-11-10 18:29:00,154.61,154.625,154.485,154.49,260200000.0
2008-11-10 18:30:00,154.49,154.665,154.49,154.66,276000000.0
2008-11-10 18:31:00,154.655,154.675,154.38,154.39,319000000.0
2008-11-10 18:32:00,154.405,154.49,154.395,154.45,341800000.0
2008-11-10 18:33:00,154.46,154.515,154.425,154.515,241200000.0
2008-11-10 18:34:00,154.5,154.525,154.425,154.46,298000000.0
2008-11-10 18:35:00,154.47,154.525,154.39,154.4,342200000.0
2008-11-10 18:36:00,154.375,154.41,154.16,154.235,391400000.0
2008-11-10 18:37:00,154.23,154.335,154.23,154.32,336400000.0
2008-11-10 18:38:00,154.325,154.4,154.19,154.235,434600000.0
2008-11-10 18:39:00,154.245,154.37,154.245,154.33,358600000.0
2008-11-10 18:40:00,154.315,154.36,154.235,154.305,303800000.0
2008-11-10 18:41:00,154.31,154.335,153.965,154.04,400600000.0
2008-11-10 18:42:00,154.055,154.115,153.945,153.95,493200000.0
2008-11-10 18:43:00,153.95,153.98,153.78,153.84,360200000.0
2008-11-10 18:44:00,153.845,153.92,153.775,153.83,530000000.0
2008-11-10 18:45:00,153.83,153.83,153.635,153.645,162000000.0
2008-11-10 18:46:00,153.65,153.735,153.49,153.635,329200000.0
2008-11-10 18:47:00,153.65,153.695,153.42,153.5,337400000.0
2008-11-10 18:48:00,153.505,153.52,153.32,153.32,378500000.0
2008-11-10 18:49:00,153.32,153.34,153.265,153.265,174900000.0
2008-11-10 18:50:00,153.255,153.385,153.21,153.31,488800000.0
2008-11-10 18:51:00,153.31,153.31,153.02,153.075,435900000.0
2008-11-10 18:52:00,153.05,153.245,153.02,153.245,432600000.0
2008-11-10 18:53:00,153.245,153.285,153.125,153.125,387400000.0
2008-11-10 18:54:00,153.135,153.135,152.985,152.99,412800000.0
2008-11-10 18:55:00,152.99,153.19,152.98,153.15,446200000.0
2008-11-10 18:56:00,153.15,153.25,153.15,153.245,431200000.0
2008-11-10 18:57:00,153.25,153.55,153.25,153.43,387400000.0
2008-11-10 18:58:00,153.43,153.46,153.305,153.36,433200000.0
2008-11-10 18:59:00,153.355,153.355,153.035,153.135,401400000.0
2008-11-10 19:00:00,153.135,153.19,153.055,153.085,366600000.0
2008-11-10 19:01:00,153.08,153.21,153.07,153.21,357200000.0
2008-11-10 19:02:00,153.215,153.23,153.125,153.185,283000000.0
2008-11-10 19:03:00,153.19,153.27,153.18,153.26,320800000.0
2008-11-10 19:04:00,153.25,153.395,153.25,153.395,236400000.0
2008-11-10 19:05:00,153.4,153.45,153.37,153.44,195400000.0
2008-11-10 19:06:00,153.44,153.505,153.415,153.48,172800000.0
2008-11-10 19:07:00,153.485,153.54,153.44,153.535,143600000.0
2008-11-10 19:08:00,153.53,153.7,153.5,153.67,263000000.0
2008-11-10 19:09:00,153.67,153.77,153.67,153.77,326400000.0
2008-11-10 19:10:00,153.785,153.81,153.685,153.69,229000000.0
2008-11-10 19:11:00,153.685,153.695,153.6,153.635,359600000.0
2008-11-10 19:12:00,153.65,153.69,153.62,153.67,140800000.0
2008-11-10 19:13:00,153.665,153.695,153.665,153.69,74400000.0
2008-11-10 19:14:00,153.685,153.735,153.6,153.6,255800000.0
2008-11-10 19:15:00,153.6,153.65,153.59,153.62,582800002.0
2008-11-10 19:16:00,153.615,153.67,153.595,153.645,221600000.0
2008-11-10 19:17:00,153.62,153.64,153.585,153.595,254000000.0
2008-11-10 19:18:00,153.59,153.635,153.59,153.59,254400000.0
2008-11-10 19:19:00,153.59,153.59,153.355,153.375,262400000.0
2008-11-10 19:20:00,153.37,153.57,153.365,153.5,320800000.0
2008-11-10 19:21:00,153.5,153.505,153.375,153.49,242000000.0
2008-11-10 19:22:00,153.49,153.49,153.395,153.415,204800000.0
2008-11-10 19:23:00,153.415,153.485,153.34,153.44,343000000.0
2008-11-10 19:24:00,153.44,153.44,153.315,153.365,471600000.0
2008-11-10 19:25:00,153.37,153.525,153.315,153.49,648600000.0
2008-11-10 19:26:00,153.49,153.515,153.385,153.415,306400000.0
2008-11-10 19:27:00,153.415,153.415,153.275,153.325,513200000.0
2008-11-10 19:28:00,153.31,153.34,153.27,153.27,298000000.0
2008-11-10 19:29:00,153.27,153.275,153.27,153.275,323200000.0
2008-11-10 19:30:00,153.27,153.325,153.185,153.245,461600000.0
2008-11-10 19:31:00,153.25,153.255,153.205,153.24,412400000.0
2008-11-10 19:32:00,153.23,153.25,153.22,153.22,406600000.0
2008-11-10 19:33:00,153.22,153.27,153.19,153.205,360400000.0
2008-11-10 19:34:00,153.21,153.215,153.125,153.125,289600000.0
2008-11-10 19:35:00,153.13,153.255,153.055,153.205,201000000.0
2008-11-10 19:36:00,153.205,153.21,152.995,153.0,317600000.0
2008-11-10 19:37:00,153.005,153.085,153.005,153.085,225200000.0
2008-11-10 19:38:00,153.08,153.08,152.785,152.785,495199983.0
2008-11-10 19:39:00,152.78,152.985,152.78,152.985,387600000.0
2008-11-10 19:40:00,152.985,152.995,152.78,152.79,350400000.0
2008-11-10 19:41:00,152.79,152.79,152.56,152.69,454500000.0
2008-11-10 19:42:00,152.685,152.73,152.625,152.625,368400000.0
2008-11-10 19:43:00,152.62,152.63,152.465,152.535,355600000.0
2008-11-10 19:44:00,152.53,152.645,152.47,152.64,456000000.0
2008-11-10 19:45:00,152.645,152.675,152.52,152.58,500000000.0
2008-11-10 19:46:00,152.58,152.635,152.575,152.59,228800000.0
2008-11-10 19:47:00,152.59,152.655,152.59,152.64,635800000.0
2008-11-10 19:48:00,152.64,152.795,152.64,152.775,710999999.0
2008-11-10 19:49:00,152.78,152.78,152.685,152.685,400400000.0
2008-11-10 19:50:00,152.695,152.7,152.57,152.57,309200000.0
2008-11-10 19:51:00,152.57,152.57,152.47,152.47,331200000.0
2008-11-10 19:52:00,152.475,152.535,152.475,152.485,312200000.0
2008-11-10 19:53:00,152.48,152.57,152.465,152.565,294900000.0
2008-11-10 19:54:00,152.565,152.59,152.44,152.5,300000000.0
2008-11-10 19:55:00,152.495,152.665,152.49,152.665,396800000.0
2008-11-10 19:56:00,152.665,152.865,152.665,152.75,383600000.0
2008-11-10 19:57:00,152.75,152.835,152.75,152.82,310400000.0
2008-11-10 19:58:00,152.82,152.835,152.75,152.75,116000000.0
2008-11-10 19:59:00,152.75,152.755,152.66,152.68,202000000.0
2008-11-10 20:00:00,152.65,152.65,152.575,152.58,268800000.0
2008-11-10 20:01:00,152.58,152.67,152.575,152.63,264400000.0
2008-11-10 20:02:00,152.63,152.63,152.51,152.565,367600000.0
2008-11-10 20:03:00,152.545,152.565,152.52,152.525,192800000.0
2008-11-10 20:04:00,152.515,152.53,152.385,152.385,295200000.0
2008-11-10 20:05:00,152.38,152.605,152.36,152.55,434800000.0
2008-11-10 20:06:00,152.545,152.645,152.545,152.63,383400000.0
2008-11-10 20:07:00,152.635,152.66,152.585,152.625,480400000.0
2008-11-10 20:08:00,152.625,152.775,152.625,152.77,382000000.0
2008-11-10 20:09:00,152.77,152.89,152.74,152.89,272000000.0
2008-11-10 20:10:00,152.89,152.995,152.875,152.875,378800000.0
2008-11-10 20:11:00,152.875,152.91,152.795,152.815,254800000.0
2008-11-10 20:12:00,152.83,152.88,152.83,152.87,200400000.0
2008-11-10 20:13:00,152.87,152.875,152.825,152.835,197600000.0
2008-11-10 20:14:00,152.835,152.925,152.83,152.92,180800000.0
2008-11-10 20:15:00,152.925,152.93,152.785,152.81,276400000.0
2008-11-10 20:16:00,152.81,152.81,152.76,152.805,153600000.0
2008-11-10 20:17:00,152.795,152.825,152.65,152.68,992800019.0
2008-11-10 20:18:00,152.67,152.84,152.655,152.84,150400000.0
2008-11-10 20:19:00,152.845,152.93,152.825,152.865,307600000.0
2008-11-10 20:20:00,152.875,152.935,152.855,152.935,278000000.0
2008-11-10 20:21:00,152.945,152.99,152.91,152.945,327200000.0
2008-11-10 20:22:00,152.945,152.945,152.685,152.77,334200000.0
2008-11-10 20:23:00,152.765,152.815,152.755,152.8,196600000.0
2008-11-10 20:24:00,152.8,152.8,152.53,152.53,422600000.0
2008-11-10 20:25:00,152.54,152.7,152.54,152.7,237200000.0
2008-11-10 20:26:00,152.72,152.79,152.66,152.79,201600000.0
2008-11-10 20:27:00,152.79,152.995,152.76,152.97,322800000.0
2008-11-10 20:28:00,152.97,153.095,152.94,153.08,456400000.0
2008-11-10 20:29:00,153.085,153.12,153.04,153.06,272000000.0
2008-11-10 20:30:00,153.06,153.19,153.035,153.19,246400000.0
2008-11-10 20:31:00,153.185,153.23,153.17,153.215,210200000.0
2008-11-10 20:32:00,153.21,153.215,153.16,153.17,237600000.0
2008-11-10 20:33:00,153.17,153.17,153.05,153.085,217200000.0
2008-11-10 20:34:00,153.085,153.1,152.94,152.955,272000000.0
2008-11-10 20:35:00,152.955,152.965,152.86,152.93,207200000.0
2008-11-10 20:36:00,152.925,153.155,152.895,153.125,279200000.0
2008-11-10 20:37:00,153.13,153.215,153.12,153.215,278800000.0
2008-11-10 20:38:00,153.215,153.23,153.145,153.17,274400000.0
2008-11-10 20:39:00,153.145,153.195,153.135,153.17,94800000.0
2008-11-10 20:40:00,153.175,153.18,153.105,153.145,213200000.0
2008-11-10 20:41:00,153.16,153.205,153.1,153.19,165600000.0
2008-11-10 20:42:00,153.19,153.315,153.185,153.315,98800000.0
2008-11-10 20:43:00,153.31,153.31,153.27,153.305,128800000.0
2008-11-10 20:44:00,153.305,153.35,153.265,153.29,184400000.0
2008-11-10 20:45:00,153.29,153.295,153.085,153.13,331600000.0
2008-11-10 20:46:00,153.12,153.12,153.035,153.055,174400000.0
2008-11-10 20:47:00,153.05,153.105,153.04,153.075,283200000.0
2008-11-10 20:48:00,153.075,153.075,153.035,153.035,136800000.0
2008-11-10 20:49:00,153.035,153.05,152.95,153.025,216800000.0
2008-11-10 20:50:00,153.015,153.02,153.015,153.015,64000000.0
2008-11-10 20:51:00,153.005,153.05,153.005,153.035,67200000.0
2008-11-10 20:52:00,153.035,153.175,153.005,153.11,280000000.0
2008-11-10 20:53:00,153.105,153.19,153.085,153.19,231200000.0
2008-11-10 20:54:00,153.19,153.225,153.095,153.205,301600000.0
2008-11-10 20:55:00,153.205,153.295,153.18,153.285,200400000.0
2008-11-10 20:56:00,153.28,153.315,153.235,153.26,229600000.0
2008-11-10 20:57:00,153.26,153.28,153.235,153.235,116000000.0
2008-11-10 20:58:00,153.235,153.35,153.235,153.335,279600000.0
2008-11-10 20:59:00,153.335,153.345,153.28,153.295,131600000.0
2008-11-10 21:00:00,153.3,153.305,153.245,153.245,239200000.0
2008-11-10 21:01:00,153.245,153.295,153.22,153.24,217000000.0
2008-11-10 21:02:00,153.24,153.29,153.24,153.27,172800000.0
2008-11-10 21:03:00,153.265,153.31,153.265,153.28,183200000.0
2008-11-10 21:04:00,153.28,153.29,153.235,153.29,85600000.0
2008-11-10 21:05:00,153.285,153.32,153.275,153.32,91200000.0
2008-11-10 21:06:00,153.32,153.375,153.31,153.375,158000000.0
2008-11-10 21:07:00,153.385,153.605,153.385,153.54,294600000.0
2008-11-10 21:08:00,153.555,153.61,153.345,153.38,346400000.0
2008-11-10 21:09:00,153.38,153.42,153.33,153.33,244200000.0
2008-11-10 21:10:00,153.335,153.335,153.285,153.3,535800000.0
2008-11-10 21:11:00,153.32,153.375,153.315,153.33,337200000.0
2008-11-10 21:12:00,153.305,153.355,153.26,153.27,263400000.0
2008-11-10 21:13:00,153.27,153.36,153.27,153.32,236400000.0
2008-11-10 21:14:00,153.325,153.355,153.295,153.3,165000000.0
2008-11-10 21:15:00,153.3,153.395,153.3,153.38,220200000.0
2008-11-10 21:16:00,153.38,153.425,153.36,153.385,178800000.0
2008-11-10 21:17:00,153.385,153.39,153.24,153.25,206400000.0
2008-11-10 21:18:00,153.265,153.265,153.1,153.17,270400000.0
2008-11-10 21:19:00,153.17,153.245,153.17,153.245,250800000.0
2008-11-10 21:20:00,153.22,153.31,153.2,153.27,277200000.0
2008-11-10 21:21:00,153.27,153.27,153.15,153.175,203400000.0
2008-11-10 21:22:00,153.175,153.19,153.13,153.15,259200000.0
2008-11-10 21:23:00,153.155,153.175,153.14,153.15,137400000.0
2008-11-10 21:24:00,153.15,153.15,152.94,153.08,271600002.0
2008-11-10 21:25:00,153.08,153.105,153.02,153.095,247200000.0
2008-11-10 21:26:00,153.085,153.145,153.075,153.13,313800000.0
2008-11-10 21:27:00,153.135,153.21,153.12,153.175,185000000.0
2008-11-10 21:28:00,153.175,153.29,153.16,153.26,383200000.0
2008-11-10 21:29:00,153.26,153.265,153.16,153.165,455400000.0
2008-11-10 21:30:00,153.17,153.205,153.025,153.08,275200000.0
2008-11-10 21:31:00,153.08,153.115,153.025,153.035,198600000.0
2008-11-10 21:32:00,153.01,153.015,152.85,152.85,250800000.0
2008-11-10 21:33:00,152.85,152.865,152.815,152.825,182400000.0
2008-11-10 21:34:00,152.825,152.83,152.775,152.805,238800000.0
2008-11-10 21:35:00,152.81,152.845,152.7,152.7,319800000.0
2008-11-10 21:36:00,152.7,152.745,152.655,152.68,258000000.0
2008-11-10 21:37:00,152.68,152.745,152.68,152.71,125200000.0
2008-11-10 21:38:00,152.71,152.775,152.66,152.775,151800000.0
2008-11-10 21:39:00,152.775,152.87,152.775,152.87,160800000.0
2008-11-10 21:40:00,152.855,153.01,152.85,153.0,321600000.0
2008-11-10 21:41:00,153.005,153.005,152.89,152.91,171000000.0
2008-11-10 21:42:00,152.915,152.975,152.815,152.855,279600000.0
2008-11-10 21:43:00,152.86,152.87,152.835,152.845,148200000.0
2008-11-10 21:44:00,152.845,152.855,152.83,152.855,63000000.0
2008-11-10 21:45:00,152.865,152.94,152.865,152.91,139200000.0
2008-11-10 21:46:00,152.91,152.99,152.905,152.915,200400000.0
2008-11-10 21:47:00,152.915,152.93,152.785,152.795,292200000.0
2008-11-10 21:48:00,152.795,152.805,152.75,152.76,101400000.0
2008-11-10 21:49:00,152.775,152.78,152.66,152.66,289199998.0
2008-11-10 21:50:00,152.66,152.66,152.525,152.53,1550999999.0
2008-11-10 21:51:00,152.535,152.535,152.52,152.535,69000000.0
2008-11-10 21:52:00,152.535,152.65,152.53,152.635,279600000.0
2008-11-10 21:53:00,152.64,152.745,152.64,152.715,274200000.0
2008-11-10 21:54:00,152.715,152.85,152.71,152.845,267000000.0
2008-11-10 21:55:00,152.845,152.9,152.845,152.895,86000000.0
2008-11-10 21:56:00,152.91,152.925,152.845,152.855,217200000.0
2008-11-10 21:57:00,152.855,152.865,152.74,152.74,200400000.0
2008-11-10 21:58:00,152.735,152.755,152.68,152.68,140400000.0
2008-11-10 21:59:00,152.675,152.74,152.665,152.715,118800000.0
2008-11-10 22:00:00,152.705,152.71,152.63,152.63,361200000.0
2008-11-10 22:01:00,152.63,152.63,152.45,152.46,322800000.0
2008-11-10 22:02:00,152.465,152.525,152.465,152.48,402600000.0
2008-11-10 22:03:00,152.49,152.515,152.42,152.43,415800001.0
2008-11-10 22:04:00,152.43,152.555,152.345,152.46,397600000.0
2008-11-10 22:05:00,152.46,152.515,152.445,152.5,238800000.0
2008-11-10 22:06:00,152.5,152.62,152.485,152.495,366000000.0
2008-11-10 22:07:00,152.5,152.515,152.365,152.44,304700000.0
2008-11-10 22:08:00,152.45,152.585,152.385,152.53,321600000.0
2008-11-10 22:09:00,152.53,152.545,152.395,152.425,569400006.0
2008-11-10 22:10:00,152.425,152.54,152.385,152.455,338400000.0
2008-11-10 22:11:00,152.47,152.5,152.38,152.45,396000000.0
2008-11-10 22:12:00,152.45,152.525,152.435,152.49,328200000.0
2008-11-10 22:13:00,152.49,152.51,152.34,152.385,275800000.0
2008-11-10 22:14:00,152.38,152.49,152.38,152.49,196400000.0
2008-11-10 22:15:00,152.485,152.55,152.48,152.52,373800000.0
2008-11-10 22:16:00,152.52,152.52,152.39,152.415,330800000.0
2008-11-10 22:17:00,152.42,152.425,152.375,152.375,152500000.0
2008-11-10 22:18:00,152.385,152.425,152.38,152.385,243200000.0
2008-11-10 22:19:00,152.38,152.595,152.38,152.48,255400000.0
2008-11-10 22:20:00,152.48,152.515,152.48,152.48,246600000.0
2008-11-10 22:21:00,152.48,152.48,152.38,152.415,244200000.0
2008-11-10 22:22:00,152.405,152.405,152.275,152.285,95200000.0
2008-11-10 22:23:00,152.285,152.29,152.24,152.24,168000000.0
2008-11-10 22:24:00,152.26,152.315,152.225,152.225,346200000.0
2008-11-10 22:25:00,152.225,152.315,152.205,152.28,327600000.0
2008-11-10 22:26:00,152.28,152.28,152.25,152.26,458400000.0
2008-11-10 22:27:00,152.26,152.29,152.11,152.15,862200000.0
2008-11-10 22:28:00,152.14,152.155,152.065,152.085,302400000.0
2008-11-10 22:29:00,152.085,152.165,152.06,152.11,324000000.0
2008-11-10 22:30:00,152.11,152.21,152.11,152.2,404400000.0
2008-11-10 22:31:00,152.2,152.32,152.17,152.245,325800000.0
2008-11-10 22:32:00,152.235,152.29,152.19,152.255,280800000.0
2008-11-10 22:33:00,152.255,152.31,152.24,152.275,220800000.0
2008-11-10 22:34:00,152.275,152.28,152.19,152.275,183000000.0
2008-11-10 22:35:00,152.27,152.34,152.245,152.25,244200000.0
2008-11-10 22:36:00,152.25,152.32,152.25,152.27,216000000.0
2008-11-10 22:37:00,152.27,152.285,152.18,152.18,203400000.0
2008-11-10 22:38:00,152.18,152.21,152.15,152.17,217200000.0
2008-11-10 22:39:00,152.175,152.205,152.095,152.1,315000000.0
2008-11-10 22:40:00,152.1,152.245,152.065,152.145,404800000.0
2008-11-10 22:41:00,152.145,152.165,152.055,152.13,243600000.0
2008-11-10 22:42:00,152.13,152.13,152.105,152.115,152800000.0
2008-11-10 22:43:00,152.125,152.265,152.125,152.265,376200000.0
2008-11-10 22:44:00,152.25,152.33,152.19,152.285,428400000.0
2008-11-10 22:45:00,152.3,152.405,152.145,152.19,401200000.0
2008-11-10 22:46:00,152.19,152.345,152.19,152.315,220000000.0
2008-11-10 22:47:00,152.31,152.41,152.27,152.3,421200000.0
2008-11-10 22:48:00,152.305,152.43,152.265,152.37,266400000.0
2008-11-10 22:49:00,152.365,152.42,152.33,152.41,255600000.0
2008-11-10 22:50:00,152.41,152.435,152.365,152.435,244000000.0
2008-11-10 22:51:00,152.44,152.64,152.44,152.58,344400000.0
2008-11-10 22:52:00,152.62,152.725,152.58,152.69,364000000.0
2008-11-10 22:53:00,152.69,152.75,152.645,152.67,258600000.0
2008-11-10 22:54:00,152.67,152.67,152.575,152.6,340800000.0
2008-11-10 22:55:00,152.605,152.7,152.6,152.7,139600000.0
2008-11-10 22:56:00,152.675,152.7,152.635,152.685,126800000.0
2008-11-10 22:57:00,152.695,152.695,152.655,152.685,48800000.0
2008-11-10 22:58:00,152.7,152.73,152.695,152.72,104200000.0
2008-11-10 22:59:00,152.73,152.75,152.71,152.745,86400000.0
2008-11-10 23:00:00,152.75,152.885,152.74,152.88,146400000.0
2008-11-10 23:01:00,152.885,152.91,152.87,152.9,88800000.0
2008-11-10 23:02:00,152.9,152.9,152.9,152.9,26000000.0
2008-11-10 23:03:00,152.9,152.9,152.81,152.81,168400000.0
2008-11-10 23:04:00,152.81,152.81,152.81,152.81,9600000.0
2008-11-10 23:05:00,152.81,152.81,152.69,152.71,25000000.0
2008-11-10 23:06:00,152.73,152.795,152.73,152.75,127000000.0
2008-11-10 23:07:00,152.745,152.755,152.73,152.745,70800000.0
2008-11-10 23:08:00,152.755,152.845,152.755,152.845,113200000.0
2008-11-10 23:09:00,152.845,152.89,152.845,152.86,153300000.0
2008-11-10 23:10:00,152.86,152.86,152.86,152.86,30000000.0
2008-11-10 23:11:00,152.86,152.905,152.86,152.905,82800000.0
2008-11-10 23:12:00,152.905,153.005,152.905,153.005,106000000.0
2008-11-10 23:13:00,153.005,153.02,152.98,152.99,188400000.0
2008-11-10 23:14:00,152.99,152.995,152.965,152.965,23200000.0
2008-11-10 23:15:00,152.975,153.03,152.975,153.025,138000000.0
2008-11-10 23:16:00,153.03,153.04,152.98,152.995,114000000.0
2008-11-10 23:17:00,152.995,153.025,152.98,152.99,149600000.0
2008-11-10 23:18:00,152.99,152.99,152.935,152.98,65200000.0
2008-11-10 23:19:00,152.975,152.975,152.94,152.975,67000000.0
2008-11-10 23:20:00,152.975,152.975,152.95,152.95,84600000.0
2008-11-10 23:21:00,152.95,152.95,152.95,152.95,28800000.0
2008-11-10 23:22:00,152.95,152.95,152.84,152.84,52200000.0
2008-11-10 23:23:00,152.84,152.84,152.82,152.82,42800000.0
2008-11-10 23:24:00,152.835,152.855,152.76,152.785,102000000.0
2008-11-10 23:25:00,152.775,152.81,152.765,152.81,127200000.0
2008-11-10 23:26:00,152.8,152.8,152.775,152.8,34800000.0
2008-11-10 23:27:00,152.8,152.81,152.75,152.75,76400000.0
2008-11-10 23:28:00,152.755,152.79,152.72,152.79,86800000.0
2008-11-10 23:29:00,152.79,152.99,152.78,152.985,187200000.0
2008-11-10 23:30:00,152.985,153.04,152.955,152.98,236200000.0
2008-11-10 23:31:00,153.005,153.085,152.99,153.055,66000000.0
2008-11-10 23:32:00,153.055,153.14,153.055,153.14,108800000.0
2008-11-10 23:33:00,153.145,153.23,153.145,153.2,42800000.0
2008-11-10 23:34:00,153.19,153.195,153.125,153.185,69600000.0
2008-11-10 23:35:00,153.185,153.22,153.185,153.205,126800000.0
2008-11-10 23:36:00,153.2,153.2,153.19,153.19,53400000.0
2008-11-10 23:37:00,153.19,153.19,153.19,153.19,86400000.0
2008-11-10 23:38:00,153.19,153.19,153.045,153.1,83900000.0
2008-11-10 23:39:00,153.07,153.08,153.03,153.08,111700000.0
2008-11-10 23:40:00,153.046,153.092,153.003,153.028,349000000.0
2008-11-10 23:41:00,153.095,153.18,153.095,153.155,126000000.0
2008-11-10 23:42:00,153.16,153.225,153.135,153.185,73800000.0
2008-11-10 23:43:00,153.195,153.195,153.18,153.18,18200000.0
2008-11-10 23:44:00,153.18,153.18,153.04,153.04,54400000.0
2008-11-10 23:45:00,153.065,153.08,153.05,153.06,63600000.0
2008-11-10 23:46:00,153.035,153.045,153.035,153.04,38400000.0
2008-11-10 23:47:00,153.04,153.04,153.04,153.04,10000000.0
2008-11-10 23:48:00,153.04,153.04,153.0,153.04,20400000.0
2008-11-10 23:49:00,153.0,153.04,152.935,152.94,48200000.0
2008-11-10 23:50:00,152.95,152.99,152.935,152.95,50400000.0
2008-11-10 23:51:00,152.955,152.975,152.955,152.955,22800000.0
2008-11-10 23:52:00,152.955,152.955,152.92,152.945,60000000.0
2008-11-10 23:53:00,152.95,152.95,152.925,152.93,21600000.0
2008-11-10 23:54:00,152.93,152.93,152.93,152.93,16800000.0
2008-11-10 23:55:00,152.945,152.975,152.915,152.96,113800000.0
2008-11-10 23:56:00,152.97,153.01,152.97,152.985,63200000.0
2008-11-10 23:57:00,152.99,152.99,152.965,152.965,15600000.0
2008-11-10 23:58:00,152.905,152.92,152.885,152.895,46400000.0
2008-11-10 23:59:00,152.925,152.95,152.895,152.9,77200000.0
2008-11-11 00:00:00,152.885,152.885,152.86,152.87,39600000.0
2008-11-11 00:01:00,152.88,152.945,152.855,152.935,68400000.0
2008-11-11 00:02:00,152.93,152.96,152.885,152.94,75600000.0
2008-11-11 00:03:00,152.96,152.97,152.94,152.955,21600000.0
2008-11-11 00:04:00,152.95,153.01,152.94,152.96,72000000.0
2008-11-11 00:05:00,152.97,152.97,152.945,152.96,25200000.0
2008-11-11 00:06:00,152.977,153.001,152.928,152.928,49900000.0
2008-11-11 00:07:00,152.945,152.95,152.925,152.93,39600000.0
2008-11-11 00:08:00,152.93,152.935,152.93,152.93,19800000.0
2008-11-11 00:09:00,152.93,152.935,152.93,152.935,23400000.0
2008-11-11 00:10:00,152.877,152.89,152.852,152.885,74700000.0
2008-11-11 00:11:00,152.93,152.935,152.93,152.935,5400000.0
2008-11-11 00:12:00,152.935,152.94,152.93,152.93,57600000.0
2008-11-11 00:13:00,152.93,152.93,152.93,152.93,12600000.0
2008-11-11 00:14:00,152.93,152.93,152.93,152.93,10800000.0
2008-11-11 00:15:00,152.93,152.935,152.93,152.93,57600000.0
2008-11-11 00:16:00,152.93,152.935,152.93,152.93,22200000.0
2008-11-11 00:17:00,152.903,152.925,152.862,152.902,184200000.0
2008-11-11 00:18:00,152.93,152.93,152.93,152.93,7200000.0
2008-11-11 00:19:00,152.93,152.93,152.93,152.93,1800000.0
2008-11-11 00:20:00,152.93,152.93,152.93,152.93,5400000.0
2008-11-11 00:21:00,152.851,152.896,152.836,152.857,85600000.0
2008-11-11 00:22:00,152.93,152.93,152.93,152.93,9000000.0
2008-11-11 00:23:00,152.935,152.94,152.93,152.93,10200000.0
2008-11-11 00:24:00,152.93,152.93,152.93,152.93,1800000.0
2008-11-11 00:25:00,152.94,152.94,152.94,152.94,8400000.0
2008-11-11 00:26:00,152.945,152.985,152.945,152.985,6200000.0
2008-11-11 00:27:00,153.005,153.07,153.005,153.06,40800000.0
2008-11-11 00:28:00,153.055,153.07,153.05,153.07,19600000.0
2008-11-11 00:29:00,153.065,153.085,153.045,153.07,28800000.0
2008-11-11 00:30:00,153.085,153.115,153.04,153.1,58000000.0
2008-11-11 00:31:00,153.1,153.105,153.08,153.1,49600000.0
2008-11-11 00:32:00,153.1,153.13,153.09,153.13,37200000.0
2008-11-11 00:33:00,153.13,153.13,153.11,153.11,13800000.0
2008-11-11 00:34:00,153.11,153.12,153.11,153.115,41400000.0
2008-11-11 00:35:00,153.12,153.12,153.11,153.11,38600000.0
2008-11-11 00:36:00,153.11,153.11,153.11,153.11,13000000.0
2008-11-11 00:37:00,153.11,153.12,153.11,153.12,11400000.0
2008-11-11 00:38:00,153.11,153.11,152.95,152.985,61000000.0
2008-11-11 00:39:00,152.95,152.96,152.95,152.96,14000000.0
2008-11-11 00:40:00,152.96,152.96,152.96,152.96,15000000.0
2008-11-11 00:41:00,152.96,152.96,152.765,152.82,21400000.0
2008-11-11 00:42:00,152.82,152.84,152.82,152.83,19200000.0
2008-11-11 00:43:00,152.845,152.85,152.825,152.83,21600000.0
2008-11-11 00:44:00,152.84,152.86,152.81,152.83,15600000.0
2008-11-11 00:45:00,152.855,152.855,152.845,152.85,14400000.0
2008-11-11 00:46:00,152.84,152.84,152.84,152.84,2400000.0
2008-11-11 00:47:00,152.845,152.935,152.845,152.935,22800000.0
2008-11-11 00:48:00,152.905,152.97,152.905,152.96,18000000.0
2008-11-11 00:49:00,152.93,152.94,152.93,152.935,3600000.0
2008-11-11 00:50:00,152.93,152.955,152.93,152.955,4800000.0
2008-11-11 00:51:00,152.97,152.97,152.925,152.97,35800000.0
2008-11-11 00:52:00,152.945,152.955,152.945,152.955,3600000.0
2008-11-11 00:53:00,152.98,152.98,152.92,152.935,28600000.0
2008-11-11 00:54:00,152.97,153.01,152.91,153.01,35600000.0
2008-11-11 00:55:00,153.02,153.045,152.99,152.995,40800000.0
2008-11-11 00:56:00,153.01,153.025,153.01,153.025,14400000.0
2008-11-11 00:57:00,152.99,153.015,152.99,153.015,6000000.0
2008-11-11 00:58:00,153.02,153.02,153.02,153.02,1200000.0
2008-11-11 00:59:00,153.035,153.075,153.035,153.065,28600000.0
2008-11-11 01:00:00,153.079,153.139,153.043,153.063,259600000.0
2008-11-11 01:01:00,153.065,153.09,153.065,153.09,12000000.0
2008-11-11 01:02:00,153.065,153.095,153.055,153.065,22600000.0
2008-11-11 01:03:00,153.09,153.115,153.09,153.11,12000000.0
2008-11-11 01:04:00,153.115,153.14,153.1,153.12,22800000.0
2008-11-11 01:05:00,153.125,153.135,153.125,153.13,7200000.0
2008-11-11 01:06:00,153.105,153.105,153.105,153.105,2400000.0
2008-11-11 01:07:00,153.1,153.1,153.1,153.1,1000000.0
2008-11-11 01:08:00,153.088,153.088,153.031,153.049,523600001.0
2008-11-11 01:09:00,153.1,153.1,152.97,152.97,9500000.0
2008-11-11 01:10:00,153.08,153.08,152.97,153.0,15000000.0
2008-11-11 01:11:00,153.005,153.1,152.98,153.08,36000000.0
2008-11-11 01:12:00,152.985,153.08,152.985,153.005,13300000.0
2008-11-11 01:13:00,153.01,153.08,152.985,152.99,18400000.0
2008-11-11 01:14:00,153.01,153.08,152.985,152.985,11600000.0
2008-11-11 01:15:00,153.01,153.08,152.985,153.08,35700000.0
2008-11-11 01:16:00,152.985,153.1,152.985,152.985,22500000.0
2008-11-11 01:17:00,152.98,152.98,152.96,152.97,13200000.0
2008-11-11 01:18:00,152.98,153.07,152.98,153.07,15200000.0
2008-11-11 01:19:00,153.075,153.095,153.055,153.09,54400000.0
2008-11-11 01:20:00,153.085,153.195,153.085,153.17,78000000.0
2008-11-11 01:21:00,153.185,153.215,153.17,153.195,34800000.0
2008-11-11 01:22:00,153.205,153.24,153.205,153.23,27200000.0
2008-11-11 01:23:00,153.215,153.225,153.2,153.21,16200000.0
2008-11-11 01:24:00,153.345,153.375,153.31,153.315,19600000.0
2008-11-11 01:25:00,153.32,153.37,153.305,153.35,76200000.0
2008-11-11 01:26:00,153.34,153.445,153.34,153.445,49400000.0
2008-11-11 01:27:00,153.445,153.46,153.43,153.43,65200000.0
2008-11-11 01:28:00,153.43,153.445,153.43,153.445,27600000.0
2008-11-11 01:29:00,153.46,153.46,153.45,153.45,11000000.0
2008-11-11 01:30:00,153.45,153.45,153.45,153.45,41000000.0
2008-11-11 01:31:00,153.45,153.45,153.35,153.35,32000000.0
2008-11-11 01:32:00,153.34,153.35,153.34,153.34,18000000.0
2008-11-11 01:33:00,153.34,153.35,153.34,153.35,13700000.0
2008-11-11 01:34:00,153.35,153.35,153.35,153.35,12000000.0
2008-11-11 01:35:00,153.35,153.355,153.345,153.345,34200000.0
2008-11-11 01:36:00,153.35,153.365,153.35,153.36,14400000.0
2008-11-11 01:37:00,153.36,153.375,153.36,153.37,6400000.0
2008-11-11 01:38:00,153.375,153.45,153.37,153.45,43200000.0
2008-11-11 01:39:00,153.45,153.45,153.41,153.42,53000000.0
2008-11-11 01:40:00,153.42,153.42,153.42,153.42,15600000.0
2008-11-11 01:41:00,153.42,153.42,153.42,153.42,2400000.0
2008-11-11 01:42:00,153.42,153.42,153.42,153.42,16800000.0
2008-11-11 01:43:00,153.42,153.42,153.42,153.42,15600000.0
2008-11-11 01:44:00,153.42,153.42,153.42,153.42,14400000.0
2008-11-11 01:45:00,153.42,153.42,153.335,153.35,14000000.0
2008-11-11 01:46:00,153.35,153.35,153.35,153.35,3000000.0
2008-11-11 01:47:00,153.35,153.35,153.35,153.35,27000000.0
2008-11-11 01:48:00,153.21,153.24,153.18,153.18,125600000.0
2008-11-11 01:49:00,153.18,153.18,153.18,153.18,79800000.0
2008-11-11 01:50:00,153.18,153.18,153.18,153.18,91200000.0
2008-11-11 01:51:00,153.175,153.18,153.175,153.18,86400000.0
2008-11-11 01:52:00,153.18,153.18,153.18,153.18,28800000.0
2008-11-11 01:53:00,153.18,153.18,153.18,153.18,33600000.0
2008-11-11 01:54:00,153.18,153.18,153.18,153.18,115200000.0
2008-11-11 01:55:00,153.18,153.18,153.18,153.18,91200000.0
2008-11-11 01:56:00,153.18,153.18,153.18,153.18,182400000.0
2008-11-11 01:57:00,153.18,153.18,153.18,153.18,52800000.0
2008-11-11 01:58:00,153.18,153.18,153.175,153.18,20500000.0
2008-11-11 01:59:00,153.18,153.18,153.175,153.18,59400000.0
2008-11-11 02:00:00,153.175,153.18,153.175,153.18,91200000.0
2008-11-11 02:01:00,153.18,153.18,153.175,153.18,57600000.0
2008-11-11 02:02:00,153.18,153.18,153.155,153.16,54800000.0
2008-11-11 02:03:00,153.16,153.16,153.15,153.15,33200000.0
2008-11-11 02:04:00,153.16,153.19,153.16,153.19,11000000.0
2008-11-11 02:05:00,153.15,153.165,153.116,153.146,76000000.0
2008-11-11 02:06:00,153.18,153.21,153.173,153.21,41200000.0
2008-11-11 02:07:00,153.17,153.21,153.0,153.08,109200000.0
2008-11-11 02:08:00,153.095,153.125,153.075,153.08,51600000.0
2008-11-11 02:09:00,153.08,153.08,152.85,152.93,86400000.0
2008-11-11 02:10:00,152.955,153.02,152.955,153.01,28000000.0
2008-11-11 02:11:00,153.015,153.015,152.99,152.99,59800000.0
2008-11-11 02:12:00,152.99,152.99,152.985,152.99,20600000.0
2008-11-11 02:13:00,152.99,152.99,152.85,152.9,31000000.0
2008-11-11 02:14:00,152.9,152.9,152.815,152.82,255600000.0
2008-11-11 02:15:00,152.82,152.82,152.82,152.82,375000000.0
2008-11-11 02:16:00,152.82,152.82,152.82,152.82,360600000.0
2008-11-11 02:17:00,152.733,152.802,152.732,152.757,120000000.0
2008-11-11 02:18:00,152.82,152.82,152.68,152.7,217270000.0
2008-11-11 02:19:00,152.7,152.7,152.61,152.7,82000000.0
2008-11-11 02:20:00,152.7,152.71,152.7,152.7,11800000.0
2008-11-11 02:21:00,152.619,152.704,152.558,152.619,87400000.0
2008-11-11 02:22:00,152.7,152.7,152.7,152.7,20400000.0
2008-11-11 02:23:00,152.7,152.7,152.7,152.7,9600000.0
2008-11-11 02:24:00,152.7,152.7,152.7,152.7,19200000.0
2008-11-11 02:25:00,152.7,152.755,152.7,152.75,37200000.0
2008-11-11 02:26:00,152.775,152.845,152.77,152.845,75000000.0
2008-11-11 02:27:00,152.85,152.895,152.85,152.89,116400000.0
2008-11-11 02:28:00,152.895,152.91,152.87,152.885,45600000.0
2008-11-11 02:29:00,152.89,152.95,152.89,152.94,96000000.0
2008-11-11 02:30:00,152.94,152.94,152.885,152.9,145200000.0
2008-11-11 02:31:00,152.9,152.9,152.705,152.72,306000000.0
2008-11-11 02:32:00,152.72,152.72,152.66,152.69,43200000.0
2008-11-11 02:33:00,152.69,152.69,152.625,152.653,67900000.0
2008-11-11 02:34:00,152.69,152.69,152.56,152.625,62000000.0
2008-11-11 02:35:00,152.625,152.68,152.55,152.675,354600000.0
2008-11-11 02:36:00,152.665,152.72,152.642,152.69,88400000.0
2008-11-11 02:37:00,152.7,152.72,152.635,152.66,176800000.0
2008-11-11 02:38:00,152.66,152.66,152.465,152.47,167200000.0
2008-11-11 02:39:00,152.47,152.48,152.315,152.365,387600000.0
2008-11-11 02:40:00,152.37,152.45,152.365,152.42,114600000.0
2008-11-11 02:41:00,152.42,152.42,152.28,152.29,181200000.0
2008-11-11 02:42:00,152.29,152.375,152.275,152.33,164200000.0
2008-11-11 02:43:00,152.345,152.48,152.325,152.48,148800000.0
2008-11-11 02:44:00,152.48,152.51,152.48,152.48,194800000.0
2008-11-11 02:45:00,152.485,152.5,152.48,152.495,67200000.0
2008-11-11 02:46:00,152.49,152.525,152.48,152.515,67200000.0
2008-11-11 02:47:00,152.51,152.615,152.5,152.615,117200000.0
2008-11-11 02:48:00,152.615,152.62,152.475,152.49,139600000.0
2008-11-11 02:49:00,152.495,152.495,152.41,152.43,158800000.0
2008-11-11 02:50:00,152.42,152.445,152.395,152.405,192200000.0
2008-11-11 02:51:00,152.4,152.41,152.37,152.39,498800002.0
2008-11-11 02:52:00,152.39,152.39,152.255,152.28,223200000.0
2008-11-11 02:53:00,152.28,152.28,152.15,152.18,216400000.0
2008-11-11 02:54:00,152.18,152.21,152.005,152.01,274800000.0
2008-11-11 02:55:00,152.01,152.035,151.87,151.915,447700000.0
2008-11-11 02:56:00,151.925,152.11,151.915,152.07,246400000.0
2008-11-11 02:57:00,152.07,152.13,152.02,152.03,221400000.0
2008-11-11 02:58:00,152.03,152.03,151.915,152.0,175200000.0
2008-11-11 02:59:00,152.005,152.23,152.0,152.165,257900000.0
2008-11-11 03:00:00,152.165,152.17,152.055,152.14,128300000.0
2008-11-11 03:01:00,152.145,152.24,152.145,152.185,123400000.0
2008-11-11 03:02:00,152.19,152.335,152.19,152.3,190600000.0
2008-11-11 03:03:00,152.3,152.305,152.185,152.2,105000000.0
2008-11-11 03:04:00,152.2,152.225,152.195,152.22,139600000.0
2008-11-11 03:05:00,152.23,152.405,152.23,152.405,187100000.0
2008-11-11 03:06:00,152.405,152.42,152.38,152.39,52400000.0
2008-11-11 03:07:00,152.39,152.39,152.265,152.29,63100000.0
2008-11-11 03:08:00,152.305,152.37,152.29,152.3,132100000.0
2008-11-11 03:09:00,152.3,152.3,152.29,152.29,68200000.0
2008-11-11 03:10:00,152.29,152.415,152.28,152.365,156700000.0
2008-11-11 03:11:00,152.365,152.425,152.315,152.405,54000000.0
2008-11-11 03:12:00,152.39,152.41,152.34,152.395,68600000.0
2008-11-11 03:13:00,152.395,152.41,152.35,152.35,471300000.0
2008-11-11 03:14:00,152.35,152.36,152.35,152.35,910899994.0
2008-11-11 03:15:00,152.35,152.425,152.35,152.405,61900000.0
2008-11-11 03:16:00,152.405,152.44,152.31,152.33,170603750.0
2008-11-11 03:17:00,152.33,152.39,152.315,152.315,57100000.0
2008-11-11 03:18:00,152.36,152.425,152.325,152.415,119700000.0
2008-11-11 03:19:00,152.415,152.495,152.41,152.495,72800000.0
2008-11-11 03:20:00,152.495,152.52,152.43,152.52,138300000.0
2008-11-11 03:21:00,152.51,152.535,152.41,152.41,86700000.0
2008-11-11 03:22:00,152.41,152.45,152.38,152.38,159600000.0
2008-11-11 03:23:00,152.38,152.385,152.38,152.38,81800000.0
2008-11-11 03:24:00,152.38,152.425,152.38,152.39,76700000.0
2008-11-11 03:25:00,152.4,152.495,152.39,152.415,136100000.0
2008-11-11 03:26:00,152.425,152.52,152.415,152.46,85900000.0
2008-11-11 03:27:00,152.47,152.48,152.43,152.43,64500000.0
2008-11-11 03:28:00,152.43,152.485,152.405,152.405,85400000.0
2008-11-11 03:29:00,152.405,152.49,152.37,152.39,143600000.0
2008-11-11 03:30:00,152.395,152.395,152.36,152.36,56700000.0
2008-11-11 03:31:00,152.355,152.355,152.28,152.315,98100000.0
2008-11-11 03:32:00,152.31,152.31,152.245,152.255,64800000.0
2008-11-11 03:33:00,152.255,152.295,152.25,152.25,60000000.0
2008-11-11 03:34:00,152.26,152.395,152.26,152.355,102100000.0
2008-11-11 03:35:00,152.36,152.36,152.27,152.27,69900000.0
2008-11-11 03:36:00,152.28,152.32,152.27,152.275,63400000.0
2008-11-11 03:37:00,152.28,152.295,152.27,152.27,56200000.0
2008-11-11 03:38:00,152.27,152.37,152.27,152.32,81400000.0
2008-11-11 03:39:00,152.32,152.32,152.23,152.25,103900000.0
2008-11-11 03:40:00,152.25,152.25,152.14,152.15,73900000.0
2008-11-11 03:41:00,152.15,152.15,151.975,151.975,95300000.0
2008-11-11 03:42:00,152.0,152.05,151.965,152.045,177000000.0
2008-11-11 03:43:00,152.05,152.2,152.045,152.115,73000000.0
2008-11-11 03:44:00,152.125,152.165,152.115,152.155,46300000.0
2008-11-11 03:45:00,152.15,152.305,152.14,152.26,85400000.0
2008-11-11 03:46:00,152.26,152.27,152.21,152.215,155000000.0
2008-11-11 03:47:00,152.215,152.275,152.21,152.25,97300000.0
2008-11-11 03:48:00,152.27,152.4,152.26,152.36,32600000.0
2008-11-11 03:49:00,152.355,152.36,152.225,152.255,71900000.0
2008-11-11 03:50:00,152.25,152.25,152.195,152.22,40700000.0
2008-11-11 03:51:00,152.22,152.255,152.175,152.185,70100000.0
2008-11-11 03:52:00,152.185,152.185,152.075,152.145,107900000.0
2008-11-11 03:53:00,152.16,152.265,152.15,152.24,57700000.0
2008-11-11 03:54:00,152.24,152.24,152.24,152.24,54000000.0
2008-11-11 03:55:00,152.24,152.24,152.205,152.23,147600000.0
2008-11-11 03:56:00,152.24,152.24,152.24,152.24,276000000.0
2008-11-11 03:57:00,152.24,152.24,152.05,152.08,136600000.0
2008-11-11 03:58:00,152.08,152.145,152.08,152.12,51100000.0
2008-11-11 03:59:00,152.12,152.18,152.12,152.14,112100000.0
2008-11-11 04:00:00,152.14,152.18,152.14,152.165,50200000.0
2008-11-11 04:01:00,152.165,152.27,152.155,152.22,37100000.0
2008-11-11 04:02:00,152.23,152.265,152.23,152.245,40600000.0
2008-11-11 04:03:00,152.25,152.275,152.235,152.25,101200000.0
2008-11-11 04:04:00,152.26,152.31,152.24,152.29,71300000.0
2008-11-11 04:05:00,152.29,152.29,152.16,152.2,120400000.0
2008-11-11 04:06:00,152.21,152.235,152.21,152.23,13700000.0
2008-11-11 04:07:00,152.235,152.32,152.22,152.315,78700000.0
2008-11-11 04:08:00,152.315,152.315,152.28,152.28,150100000.0
2008-11-11 04:09:00,152.28,152.295,152.28,152.28,127900000.0
2008-11-11 04:10:00,152.28,152.405,152.28,152.4,142400000.0
2008-11-11 04:11:00,152.41,152.49,152.355,152.41,78500000.0
2008-11-11 04:12:00,152.41,152.435,152.37,152.41,79100000.0
2008-11-11 04:13:00,152.4,152.545,152.4,152.52,55100000.0
2008-11-11 04:14:00,152.525,152.645,152.5,152.61,208200000.0
2008-11-11 04:15:00,152.61,152.61,152.61,152.61,114000000.0
2008-11-11 04:16:00,152.61,152.61,152.52,152.53,195700000.0
2008-11-11 04:17:00,152.53,152.715,152.53,152.715,170800000.0
2008-11-11 04:18:00,152.715,152.875,152.65,152.84,187100000.0
2008-11-11 04:19:00,152.84,152.865,152.805,152.83,308900000.0
2008-11-11 04:20:00,152.83,152.98,152.83,152.975,213900000.0
2008-11-11 04:21:00,152.985,153.055,152.985,153.055,119000000.0
2008-11-11 04:22:00,153.065,153.075,152.86,152.92,290500000.0
2008-11-11 04:23:00,152.9,153.0,152.9,152.965,169000000.0
2008-11-11 04:24:00,152.98,153.06,152.96,153.05,73800000.0
2008-11-11 04:25:00,153.055,153.215,153.005,153.125,118800000.0
2008-11-11 04:26:00,153.155,153.28,153.13,153.275,124600000.0
2008-11-11 04:27:00,153.24,153.43,153.225,153.375,195300000.0
2008-11-11 04:28:00,153.37,153.37,152.83,153.155,159000000.0
2008-11-11 04:29:00,153.165,153.23,153.115,153.16,122500000.0
2008-11-11 04:30:00,153.16,153.215,153.16,153.2,54800000.0
2008-11-11 04:31:00,153.2,153.265,153.155,153.205,61900000.0
2008-11-11 04:32:00,153.17,153.21,153.125,153.19,43300000.0
2008-11-11 04:33:00,153.21,153.365,153.19,153.35,141700000.0
2008-11-11 04:34:00,153.345,153.44,153.275,153.4,218500000.0
2008-11-11 04:35:00,153.405,153.52,153.395,153.49,154600000.0
2008-11-11 04:36:00,153.51,153.555,153.41,153.45,187400000.0
2008-11-11 04:37:00,153.45,153.45,153.295,153.365,129300000.0
2008-11-11 04:38:00,153.365,153.385,153.35,153.35,226300000.0
2008-11-11 04:39:00,153.35,153.35,153.35,153.35,108100000.0
2008-11-11 04:40:00,153.35,153.35,153.27,153.27,183400000.0
2008-11-11 04:41:00,153.27,153.285,153.255,153.26,52800000.0
2008-11-11 04:42:00,153.26,153.265,153.26,153.265,21000000.0
2008-11-11 04:43:00,153.26,153.265,153.26,153.26,40000000.0
2008-11-11 04:44:00,153.26,153.26,153.13,153.13,95100000.0
2008-11-11 04:45:00,153.13,153.145,153.13,153.13,70600000.0
2008-11-11 04:46:00,153.13,153.145,153.13,153.13,34000000.0
2008-11-11 04:47:00,153.13,153.13,152.995,153.05,91500000.0
2008-11-11 04:48:00,153.045,153.065,153.03,153.06,46900000.0
2008-11-11 04:49:00,153.045,153.08,153.035,153.035,63900000.0
2008-11-11 04:50:00,153.03,153.03,152.97,153.0,115700000.0
2008-11-11 04:51:00,153.0,153.18,153.0,153.12,233900000.0
2008-11-11 04:52:00,153.15,153.21,153.135,153.21,96300000.0
2008-11-11 04:53:00,153.24,153.315,153.17,153.195,77500000.0
2008-11-11 04:54:00,153.21,153.23,153.08,153.095,82800000.0
2008-11-11 04:55:00,153.095,153.215,153.08,153.215,152600000.0
2008-11-11 04:56:00,153.2,153.205,153.07,153.125,135700000.0
2008-11-11 04:57:00,153.125,153.16,153.125,153.15,89100000.0
2008-11-11 04:58:00,153.15,153.175,153.145,153.145,21700000.0
2008-11-11 04:59:00,153.145,153.16,153.13,153.13,98500000.0
2008-11-11 05:00:00,153.13,153.245,153.13,153.235,287900000.0
2008-11-11 05:01:00,153.24,153.26,153.195,153.26,174900000.0
2008-11-11 05:02:00,153.245,153.245,153.175,153.19,146900000.0
2008-11-11 05:03:00,153.2,153.215,153.185,153.21,51400000.0
2008-11-11 05:04:00,153.215,153.27,153.21,153.21,92500000.0
2008-11-11 05:05:00,153.21,153.235,153.155,153.18,119000000.0
2008-11-11 05:06:00,153.19,153.265,153.18,153.2,132700000.0
2008-11-11 05:07:00,153.2,153.27,153.2,153.25,54000000.0
2008-11-11 05:08:00,153.25,153.275,153.2,153.27,37000000.0
2008-11-11 05:09:00,153.26,153.305,153.2,153.28,86100000.0
2008-11-11 05:10:00,153.29,153.29,153.26,153.28,51300000.0
2008-11-11 05:11:00,153.275,153.275,153.21,153.23,70500000.0
2008-11-11 05:12:00,153.235,153.28,153.215,153.23,120300000.0
2008-11-11 05:13:00,153.22,153.265,153.18,153.24,72000000.0
2008-11-11 05:14:00,153.25,153.25,153.185,153.215,49000000.0
2008-11-11 05:15:00,153.225,153.23,153.215,153.23,16700000.0
2008-11-11 05:16:00,153.23,153.275,153.23,153.27,28700000.0
2008-11-11 05:17:00,153.245,153.25,153.205,153.205,112900000.0
2008-11-11 05:18:00,153.205,153.22,153.19,153.19,33600000.0
2008-11-11 05:19:00,153.15,153.17,153.13,153.13,64600000.0
2008-11-11 05:20:00,153.13,153.13,153.1,153.11,117400000.0
2008-11-11 05:21:00,153.11,153.12,153.08,153.08,71300000.0
2008-11-11 05:22:00,153.08,153.265,153.08,153.26,87000000.0
2008-11-11 05:23:00,153.26,153.26,153.155,153.16,66000000.0
2008-11-11 05:24:00,153.16,153.185,153.16,153.18,31200000.0
2008-11-11 05:25:00,153.155,153.21,153.155,153.195,34600000.0
2008-11-11 05:26:00,153.195,153.195,153.165,153.185,45900000.0
2008-11-11 05:27:00,153.175,153.23,153.145,153.225,73200000.0
2008-11-11 05:28:00,153.23,153.32,153.185,153.305,109500000.0
2008-11-11 05:29:00,153.27,153.36,153.27,153.28,209300000.0
2008-11-11 05:30:00,153.3,153.335,153.275,153.325,142000000.0
2008-11-11 05:31:00,153.32,153.46,153.3,153.42,269400000.0
2008-11-11 05:32:00,153.43,153.51,153.41,153.51,209700000.0
2008-11-11 05:33:00,153.525,153.53,153.385,153.465,176300000.0
2008-11-11 05:34:00,153.49,153.56,153.48,153.545,60900000.0
2008-11-11 05:35:00,153.545,153.545,153.46,153.49,216000000.0
2008-11-11 05:36:00,153.49,153.51,153.47,153.49,132600000.0
2008-11-11 05:37:00,153.485,153.49,153.455,153.47,82000000.0
2008-11-11 05:38:00,153.46,153.485,153.46,153.465,27800000.0
2008-11-11 05:39:00,153.47,153.495,153.455,153.49,72400000.0
2008-11-11 05:40:00,153.49,153.515,153.47,153.48,54500000.0
2008-11-11 05:41:00,153.48,153.48,153.48,153.48,30000000.0
2008-11-11 05:42:00,153.4,153.426,153.365,153.39,253900000.0
2008-11-11 05:43:00,153.397,153.45,153.384,153.384,240000000.0
2008-11-11 05:44:00,153.368,153.421,153.36,153.393,246100000.0
2008-11-11 05:45:00,153.48,153.48,153.315,153.385,70800000.0
2008-11-11 05:46:00,153.39,153.42,153.39,153.405,102400000.0
2008-11-11 05:47:00,153.41,153.41,153.34,153.365,140400000.0
2008-11-11 05:48:00,153.35,153.37,153.295,153.34,178300000.0
2008-11-11 05:49:00,153.345,153.405,153.33,153.38,86000000.0
2008-11-11 05:50:00,153.38,153.445,153.375,153.42,78900000.0
2008-11-11 05:51:00,153.42,153.42,153.335,153.35,98400000.0
2008-11-11 05:52:00,153.355,153.385,153.355,153.385,35400000.0
2008-11-11 05:53:00,153.41,153.445,153.37,153.42,71000000.0
2008-11-11 05:54:00,153.415,153.46,153.35,153.38,99200000.0
2008-11-11 05:55:00,153.38,153.38,153.325,153.365,144600000.0
2008-11-11 05:56:00,153.36,153.38,153.33,153.37,72000000.0
2008-11-11 05:57:00,153.375,153.455,153.375,153.45,135800000.0
2008-11-11 05:58:00,153.455,153.52,153.415,153.5,117400000.0
2008-11-11 05:59:00,153.505,153.68,153.505,153.655,139400000.0
2008-11-11 06:00:00,153.65,153.765,153.64,153.74,153800000.0
2008-11-11 06:01:00,153.74,153.795,153.73,153.75,54700000.0
2008-11-11 06:02:00,153.745,153.78,153.73,153.74,47400000.0
2008-11-11 06:03:00,153.73,153.895,153.725,153.855,126200000.0
2008-11-11 06:04:00,153.84,153.86,153.8,153.84,127700000.0
2008-11-11 06:05:00,153.85,154.015,153.845,154.01,158700000.0
2008-11-11 06:06:00,153.99,154.14,153.96,154.13,166900000.0
2008-11-11 06:07:00,154.125,154.25,154.1,154.17,226400000.0
2008-11-11 06:08:00,154.17,154.21,154.16,154.2,184800000.0
2008-11-11 06:09:00,154.16,154.205,154.115,154.15,117800000.0
2008-11-11 06:10:00,154.15,154.21,154.13,154.2,108600000.0
2008-11-11 06:11:00,154.2,154.235,154.0,154.0,134400000.0
2008-11-11 06:12:00,154.015,154.065,153.865,154.03,147300000.0
2008-11-11 06:13:00,154.03,154.03,154.03,154.03,14000000.0
2008-11-11 06:14:00,154.03,154.035,153.965,153.98,63700000.0
2008-11-11 06:15:00,153.98,154.015,153.94,153.95,66400000.0
2008-11-11 06:16:00,153.95,153.95,153.8,153.83,82900000.0
2008-11-11 06:17:00,153.83,153.89,153.83,153.875,55000000.0
2008-11-11 06:18:00,153.86,153.89,153.86,153.86,61900000.0
2008-11-11 06:19:00,153.86,153.895,153.86,153.88,34800000.0
2008-11-11 06:20:00,153.88,153.94,153.88,153.94,74100000.0
2008-11-11 06:21:00,153.95,154.0,153.935,154.0,159000000.0
2008-11-11 06:22:00,154.0,154.01,153.9,153.92,222000000.0
2008-11-11 06:23:00,153.92,153.925,153.89,153.91,159200000.0
2008-11-11 06:24:00,153.91,153.94,153.885,153.885,125500000.0
2008-11-11 06:25:00,153.885,153.91,153.885,153.89,63600000.0
2008-11-11 06:26:00,153.88,153.88,153.81,153.82,127700000.0
2008-11-11 06:27:00,153.82,153.84,153.81,153.825,43200000.0
2008-11-11 06:28:00,153.84,153.845,153.78,153.8,150600000.0
2008-11-11 06:29:00,153.795,153.86,153.795,153.82,151800000.0
2008-11-11 06:30:00,153.82,153.865,153.8,153.845,136400000.0
2008-11-11 06:31:00,153.86,153.88,153.85,153.88,65200000.0
2008-11-11 06:32:00,153.875,153.99,153.875,153.99,69400000.0
2008-11-11 06:33:00,153.985,154.085,153.96,153.97,167100000.0
2008-11-11 06:34:00,153.995,154.145,153.945,154.11,85200000.0
2008-11-11 06:35:00,154.14,154.195,154.075,154.12,196000000.0
2008-11-11 06:36:00,154.13,154.165,154.115,154.15,232700000.0
2008-11-11 06:37:00,154.155,154.23,154.15,154.23,112200000.0
2008-11-11 06:38:00,154.205,154.24,154.115,154.225,195100000.0
2008-11-11 06:39:00,154.23,154.23,154.175,154.205,64000000.0
2008-11-11 06:40:00,154.19,154.21,154.125,154.145,147200000.0
2008-11-11 06:41:00,154.15,154.19,154.15,154.17,44200000.0
2008-11-11 06:42:00,154.17,154.17,153.94,153.94,147400000.0
2008-11-11 06:43:00,153.94,153.955,153.905,153.91,114300000.0
2008-11-11 06:44:00,153.91,153.91,153.805,153.845,89700000.0
2008-11-11 06:45:00,153.85,153.865,153.79,153.8,175900000.0
2008-11-11 06:46:00,153.8,153.845,153.79,153.8,140900000.0
2008-11-11 06:47:00,153.8,153.8,153.8,153.8,62400000.0
2008-11-11 06:48:00,153.8,153.87,153.705,153.82,99800000.0
2008-11-11 06:49:00,153.815,153.855,153.77,153.8,89500000.0
2008-11-11 06:50:00,153.795,153.825,153.745,153.76,137600000.0
2008-11-11 06:51:00,153.76,153.76,153.76,153.76,72000000.0
2008-11-11 06:52:00,153.76,153.76,153.625,153.65,71200000.0
2008-11-11 06:53:00,153.65,153.75,153.65,153.715,161200000.0
2008-11-11 06:54:00,153.72,153.735,153.51,153.575,136900000.0
2008-11-11 06:55:00,153.545,153.59,153.545,153.56,91300000.0
2008-11-11 06:56:00,153.56,153.73,153.56,153.715,107700000.0
2008-11-11 06:57:00,153.735,153.78,153.69,153.71,166800000.0
2008-11-11 06:58:00,153.71,153.74,153.7,153.71,234600000.0
2008-11-11 06:59:00,153.71,153.805,153.71,153.79,96100000.0
2008-11-11 07:00:00,153.79,153.81,153.79,153.81,51300000.0
2008-11-11 07:01:00,153.81,153.81,153.71,153.73,30600000.0
2008-11-11 07:02:00,153.73,153.73,153.63,153.645,96100000.0
2008-11-11 07:03:00,153.645,153.71,153.645,153.68,179300000.0
2008-11-11 07:04:00,153.68,153.68,153.575,153.6,114300000.0
2008-11-11 07:05:00,153.6,153.69,153.585,153.655,89500000.0
2008-11-11 07:06:00,153.665,153.675,153.555,153.59,61000000.0
2008-11-11 07:07:00,153.595,153.62,153.53,153.555,115600000.0
2008-11-11 07:08:00,153.565,153.63,153.535,153.58,111400000.0
2008-11-11 07:09:00,153.58,153.595,153.58,153.58,91800000.0
2008-11-11 07:10:00,153.58,153.63,153.56,153.58,123900000.0
2008-11-11 07:11:00,153.575,153.595,153.565,153.59,87700000.0
2008-11-11 07:12:00,153.615,153.655,153.6,153.625,75600000.0
2008-11-11 07:13:00,153.635,153.635,153.6,153.63,58800000.0
2008-11-11 07:14:00,153.625,153.65,153.6,153.635,29600000.0
2008-11-11 07:15:00,153.64,153.64,153.525,153.615,55500000.0
2008-11-11 07:16:00,153.615,153.615,153.51,153.51,109700000.0
2008-11-11 07:17:00,153.51,153.555,153.49,153.49,56100000.0
2008-11-11 07:18:00,153.495,153.51,153.48,153.51,74100000.0
2008-11-11 07:19:00,153.51,153.615,153.495,153.555,36500000.0
2008-11-11 07:20:00,153.555,153.56,153.49,153.49,30700000.0
2008-11-11 07:21:00,153.49,153.55,153.49,153.55,67600000.0
2008-11-11 07:22:00,153.545,153.56,153.52,153.535,52400000.0
2008-11-11 07:23:00,153.51,153.545,153.5,153.53,55400000.0
2008-11-11 07:24:00,153.53,153.545,153.52,153.525,48800000.0
2008-11-11 07:25:00,153.52,153.52,153.485,153.485,88000000.0
2008-11-11 07:26:00,153.485,153.555,153.475,153.51,79200000.0
2008-11-11 07:27:00,153.505,153.505,153.435,153.44,116600000.0
2008-11-11 07:28:00,153.45,153.465,153.38,153.385,84900000.0
2008-11-11 07:29:00,153.4,153.4,153.35,153.355,74900000.0
2008-11-11 07:30:00,153.38,153.405,153.37,153.385,42000000.0
2008-11-11 07:31:00,153.385,153.4,153.38,153.38,68900000.0
2008-11-11 07:32:00,153.38,153.395,153.365,153.38,175200000.0
2008-11-11 07:33:00,153.375,153.4,153.335,153.375,94400000.0
2008-11-11 07:34:00,153.38,153.38,153.315,153.32,374200000.0
2008-11-11 07:35:00,153.32,153.33,153.235,153.305,97400000.0
2008-11-11 07:36:00,153.305,153.305,153.29,153.29,70400000.0
2008-11-11 07:37:00,153.25,153.285,153.24,153.26,32200000.0
2008-11-11 07:38:00,153.265,153.295,153.22,153.22,59200000.0
2008-11-11 07:39:00,153.22,153.22,153.12,153.12,302300000.0
2008-11-11 07:40:00,153.12,153.12,152.995,153.0,249300000.0
2008-11-11 07:41:00,153.02,153.055,152.915,152.965,161200000.0
2008-11-11 07:42:00,152.97,153.05,152.915,153.01,132800000.0
2008-11-11 07:43:00,153.005,153.035,152.975,152.975,160600000.0
2008-11-11 07:44:00,152.98,153.07,152.98,153.06,131100000.0
2008-11-11 07:45:00,153.06,153.06,152.98,153.01,130800000.0
2008-11-11 07:46:00,153.025,153.09,153.0,153.075,88800000.0
2008-11-11 07:47:00,153.065,153.095,153.03,153.03,100000000.0
2008-11-11 07:48:00,153.03,153.11,153.0,153.11,197800000.0
2008-11-11 07:49:00,153.11,153.125,153.035,153.125,40700000.0
2008-11-11 07:50:00,153.14,153.16,153.13,153.16,25000000.0
2008-11-11 07:51:00,153.16,153.23,153.16,153.23,56100000.0
2008-11-11 07:52:00,153.23,153.23,153.21,153.21,33000000.0
2008-11-11 07:53:00,153.21,153.21,153.185,153.19,36000000.0
2008-11-11 07:54:00,153.19,153.19,153.18,153.19,61000000.0
2008-11-11 07:55:00,153.195,153.335,153.19,153.335,81600000.0
2008-11-11 07:56:00,153.335,153.35,153.265,153.345,86100000.0
2008-11-11 07:57:00,153.34,153.36,153.34,153.35,32000000.0
2008-11-11 07:58:00,153.35,153.405,153.31,153.365,90200000.0
2008-11-11 07:59:00,153.37,153.395,153.325,153.335,44800000.0
2008-11-11 08:00:00,153.34,153.44,153.335,153.42,135600000.0
2008-11-11 08:01:00,153.42,153.425,153.39,153.39,102700000.0
2008-11-11 08:02:00,153.39,153.4,153.39,153.39,91800000.0
2008-11-11 08:03:00,153.395,153.465,153.395,153.44,119400000.0
2008-11-11 08:04:00,153.455,153.465,153.345,153.35,132000000.0
2008-11-11 08:05:00,153.37,153.405,153.37,153.38,18400000.0
2008-11-11 08:06:00,153.38,153.38,153.27,153.345,127400000.0
2008-11-11 08:07:00,153.355,153.37,153.305,153.31,93800000.0
2008-11-11 08:08:00,153.31,153.31,153.215,153.235,41400000.0
2008-11-11 08:09:00,153.235,153.255,153.2,153.225,77100000.0
2008-11-11 08:10:00,153.22,153.24,153.195,153.23,100200000.0
2008-11-11 08:11:00,153.195,153.24,153.195,153.235,63800000.0
2008-11-11 08:12:00,153.23,153.265,153.23,153.26,88500000.0
2008-11-11 08:13:00,153.26,153.265,153.245,153.245,43400000.0
2008-11-11 08:14:00,153.25,153.32,153.25,153.27,111100000.0
2008-11-11 08:15:00,153.28,153.37,153.275,153.37,82400000.0
2008-11-11 08:16:00,153.375,153.535,153.375,153.51,193100000.0
2008-11-11 08:17:00,153.51,153.51,153.51,153.51,50400000.0
2008-11-11 08:18:00,153.51,153.51,153.42,153.425,116200000.0
2008-11-11 08:19:00,153.43,153.515,153.43,153.51,83500000.0
2008-11-11 08:20:00,153.51,153.51,153.45,153.45,99600000.0
2008-11-11 08:21:00,153.45,153.455,153.45,153.45,53200000.0
2008-11-11 08:22:00,153.45,153.45,153.45,153.45,14000000.0
2008-11-11 08:23:00,153.45,153.525,153.45,153.515,39800000.0
2008-11-11 08:24:00,153.515,153.52,153.435,153.455,54600000.0
2008-11-11 08:25:00,153.455,153.495,153.44,153.46,75200000.0
2008-11-11 08:26:00,153.46,153.465,153.45,153.45,51100000.0
2008-11-11 08:27:00,153.45,153.46,153.4,153.41,56000000.0
2008-11-11 08:28:00,153.435,153.435,153.4,153.43,66100000.0
2008-11-11 08:29:00,153.42,153.485,153.41,153.43,85800000.0
2008-11-11 08:30:00,153.44,153.455,153.415,153.43,67400000.0
2008-11-11 08:31:00,153.42,153.44,153.415,153.42,51000000.0
2008-11-11 08:32:00,153.425,153.465,153.405,153.44,50900000.0
2008-11-11 08:33:00,153.44,153.46,153.425,153.455,67700000.0
2008-11-11 08:34:00,153.46,153.465,153.43,153.465,36500000.0
2008-11-11 08:35:00,153.46,153.485,153.425,153.485,68400000.0
2008-11-11 08:36:00,153.495,153.505,153.46,153.49,67400000.0
2008-11-11 08:37:00,153.495,153.575,153.495,153.57,67500000.0
2008-11-11 08:38:00,153.555,153.615,153.555,153.605,153500000.0
2008-11-11 08:39:00,153.61,153.62,153.56,153.56,50800000.0
2008-11-11 08:40:00,153.585,153.59,153.475,153.515,152900000.0
2008-11-11 08:41:00,153.525,153.545,153.525,153.53,231400000.0
2008-11-11 08:42:00,153.53,153.53,153.53,153.53,96000000.0
2008-11-11 08:43:00,153.53,153.53,153.53,153.53,78000000.0
2008-11-11 08:44:00,153.53,153.53,153.53,153.53,66000000.0
2008-11-11 08:45:00,153.53,153.54,153.53,153.53,79000000.0
2008-11-11 08:46:00,153.53,153.53,153.53,153.53,96000000.0
2008-11-11 08:47:00,153.53,153.53,153.4,153.4,145000000.0
2008-11-11 08:48:00,153.41,153.41,153.31,153.395,57000000.0
2008-11-11 08:49:00,153.385,153.4,153.29,153.3,115000000.0
2008-11-11 08:50:00,153.29,153.415,153.29,153.415,171400000.0
2008-11-11 08:51:00,153.415,153.45,153.41,153.42,153200000.0
2008-11-11 08:52:00,153.42,153.42,153.42,153.42,666000000.0
2008-11-11 08:53:00,153.42,153.42,153.3,153.31,233800000.0
2008-11-11 08:54:00,153.3,153.315,153.285,153.305,53000000.0
2008-11-11 08:55:00,153.31,153.34,153.275,153.275,59100000.0
2008-11-11 08:56:00,153.28,153.28,153.26,153.26,49200000.0
2008-11-11 08:57:00,153.26,153.26,153.185,153.185,46600000.0
2008-11-11 08:58:00,153.185,153.185,152.94,153.035,123800000.0
2008-11-11 08:59:00,153.05,153.175,153.05,153.15,103200000.0
2008-11-11 09:00:00,153.15,153.21,153.05,153.09,112600000.0
2008-11-11 09:01:00,153.09,153.11,153.025,153.06,104600000.0
2008-11-11 09:02:00,153.06,153.13,153.06,153.1,134400000.0
2008-11-11 09:03:00,153.11,153.11,152.945,153.04,64411113.0
2008-11-11 09:04:00,153.02,153.05,152.83,152.88,146622226.0
2008-11-11 09:05:00,152.87,152.875,152.82,152.82,96900000.0
2008-11-11 09:06:00,152.82,152.82,152.74,152.775,78800000.0
2008-11-11 09:07:00,152.785,152.84,152.775,152.83,130100000.0
2008-11-11 09:08:00,152.82,153.06,152.81,153.06,219600000.0
2008-11-11 09:09:00,153.06,153.075,152.995,153.0,171200000.0
2008-11-11 09:10:00,153.0,153.05,152.98,153.0,190500000.0
2008-11-11 09:11:00,152.99,153.0,152.94,152.965,101000000.0
2008-11-11 09:12:00,152.965,152.985,152.925,152.965,148400000.0
2008-11-11 09:13:00,152.96,152.99,152.88,152.96,87400000.0
2008-11-11 09:14:00,152.96,152.96,152.96,152.96,46000000.0
2008-11-11 09:15:00,152.96,152.96,152.88,152.96,29400000.0
2008-11-11 09:16:00,152.96,152.96,152.96,152.96,28000000.0
2008-11-11 09:17:00,152.96,152.96,152.88,152.93,65200000.0
2008-11-11 09:18:00,152.93,153.03,152.885,153.01,166900000.0
2008-11-11 09:19:00,153.01,153.04,152.86,152.865,198700000.0
2008-11-11 09:20:00,152.875,153.025,152.875,153.0,187000000.0
2008-11-11 09:21:00,153.005,153.025,152.98,153.01,152100000.0
2008-11-11 09:22:00,153.03,153.27,152.985,153.195,242700000.0
2008-11-11 09:23:00,153.21,153.245,153.21,153.22,656100000.0
2008-11-11 09:24:00,153.22,153.22,153.13,153.15,358900000.0
2008-11-11 09:25:00,153.155,153.17,153.065,153.07,220800000.0
2008-11-11 09:26:00,153.07,153.185,153.045,153.14,221200000.0
2008-11-11 09:27:00,153.135,153.175,153.075,153.175,140700000.0
2008-11-11 09:28:00,153.175,153.19,153.115,153.135,122300000.0
2008-11-11 09:29:00,153.14,153.155,153.115,153.155,102000000.0
2008-11-11 09:30:00,153.15,153.22,153.13,153.215,188100000.0
2008-11-11 09:31:00,153.215,153.215,153.13,153.17,188600000.0
2008-11-11 09:32:00,153.165,153.17,153.06,153.065,117200000.0
2008-11-11 09:33:00,153.06,153.09,153.05,153.055,107400000.0
2008-11-11 09:34:00,153.06,153.065,153.04,153.04,80000000.0
2008-11-11 09:35:00,153.04,153.06,153.04,153.04,98000000.0
2008-11-11 09:36:00,153.04,153.065,153.03,153.04,90100000.0
2008-11-11 09:37:00,153.04,153.05,153.04,153.04,21000000.0
2008-11-11 09:38:00,153.04,153.04,152.8,152.8,217900000.0
2008-11-11 09:39:00,152.8,152.8,152.71,152.745,183500000.0
2008-11-11 09:40:00,152.735,152.78,152.635,152.67,233400000.0
2008-11-11 09:41:00,152.665,152.71,152.64,152.675,253000000.0
2008-11-11 09:42:00,152.675,152.79,152.66,152.785,179700000.0
2008-11-11 09:43:00,152.79,152.8,152.745,152.765,338400000.0
2008-11-11 09:44:00,152.765,152.85,152.765,152.85,169700000.0
2008-11-11 09:45:00,152.85,152.85,152.752,152.78,142600000.0
2008-11-11 09:46:00,152.78,152.78,152.66,152.705,137100000.0
2008-11-11 09:47:00,152.7,152.815,152.695,152.77,218200000.0
2008-11-11 09:48:00,152.77,152.81,152.71,152.71,106500000.0
2008-11-11 09:49:00,152.7,152.78,152.695,152.75,204600000.0
2008-11-11 09:50:00,152.75,152.82,152.715,152.73,307900000.0
2008-11-11 09:51:00,152.73,152.875,152.72,152.875,208400000.0
2008-11-11 09:52:00,152.87,152.875,152.68,152.695,1097100004.0
2008-11-11 09:53:00,152.7,152.7,152.395,152.425,267100000.0
2008-11-11 09:54:00,152.425,152.5,152.39,152.485,150900000.0
2008-11-11 09:55:00,152.5,152.56,152.435,152.5,197200000.0
2008-11-11 09:56:00,152.5,152.51,152.29,152.29,224700000.0
2008-11-11 09:57:00,152.295,152.32,152.115,152.115,129300000.0
2008-11-11 09:58:00,152.1,152.105,151.965,152.03,228800000.0
2008-11-11 09:59:00,152.03,152.155,151.975,152.14,199700000.0
2008-11-11 10:00:00,152.14,152.145,151.91,151.94,267700000.0
2008-11-11 10:01:00,151.94,152.18,151.855,152.11,186400000.0
2008-11-11 10:02:00,152.125,152.125,151.96,152.02,143900000.0
2008-11-11 10:03:00,152.025,152.135,151.89,151.92,379600000.0
2008-11-11 10:04:00,151.92,152.145,151.92,152.1,173300000.0
2008-11-11 10:05:00,152.105,152.13,152.085,152.13,157400000.0
2008-11-11 10:06:00,152.13,152.185,152.055,152.185,186400000.0
2008-11-11 10:07:00,152.185,152.38,152.185,152.38,194600000.0
2008-11-11 10:08:00,152.375,152.425,152.36,152.4,133400000.0
2008-11-11 10:09:00,152.405,152.47,152.395,152.425,148800000.0
2008-11-11 10:10:00,152.44,152.52,152.385,152.495,196700000.0
2008-11-11 10:11:00,152.495,152.61,152.485,152.59,229000000.0
2008-11-11 10:12:00,152.57,152.605,152.475,152.52,287900000.0
2008-11-11 10:13:00,152.515,152.525,152.375,152.465,199100000.0
2008-11-11 10:14:00,152.465,152.65,152.455,152.605,168500000.0
2008-11-11 10:15:00,152.61,152.63,152.57,152.61,163800000.0
2008-11-11 10:16:00,152.615,152.665,152.54,152.575,178800000.0
2008-11-11 10:17:00,152.605,152.62,152.455,152.475,158500000.0
2008-11-11 10:18:00,152.46,152.645,152.46,152.64,183400000.0
2008-11-11 10:19:00,152.635,152.73,152.61,152.73,170000000.0
2008-11-11 10:20:00,152.735,152.735,152.635,152.65,203200000.0
2008-11-11 10:21:00,152.665,152.725,152.595,152.685,141100000.0
2008-11-11 10:22:00,152.685,152.74,152.675,152.735,153400000.0
2008-11-11 10:23:00,152.745,152.755,152.605,152.645,146500000.0
2008-11-11 10:24:00,152.66,152.7,152.645,152.65,116400000.0
2008-11-11 10:25:00,152.655,152.825,152.65,152.82,154400000.0
2008-11-11 10:26:00,152.775,152.835,152.755,152.79,155800000.0
2008-11-11 10:27:00,152.81,152.86,152.745,152.82,158500000.0
2008-11-11 10:28:00,152.83,152.875,152.68,152.69,231200000.0
2008-11-11 10:29:00,152.69,152.7,152.595,152.615,155200000.0
2008-11-11 10:30:00,152.615,152.665,152.585,152.665,94700000.0
2008-11-11 10:31:00,152.67,152.68,152.57,152.61,141100000.0
2008-11-11 10:32:00,152.61,152.61,152.515,152.6,150100000.0
2008-11-11 10:33:00,152.6,152.65,152.6,152.65,102900000.0
2008-11-11 10:34:00,152.65,152.66,152.55,152.605,174500000.0
2008-11-11 10:35:00,152.605,152.61,152.425,152.495,115700000.0
2008-11-11 10:36:00,152.49,152.49,152.35,152.405,183100000.0
2008-11-11 10:37:00,152.415,152.49,152.355,152.485,173700000.0
2008-11-11 10:38:00,152.49,152.505,152.385,152.405,138500000.0
2008-11-11 10:39:00,152.405,152.48,152.405,152.445,263000000.0
2008-11-11 10:40:00,152.445,152.525,152.425,152.525,161700000.0
2008-11-11 10:41:00,152.49,152.515,152.45,152.49,191200000.0
2008-11-11 10:42:00,152.495,152.54,152.445,152.455,175100000.0
2008-11-11 10:43:00,152.47,152.515,152.425,152.47,174700000.0
2008-11-11 10:44:00,152.485,152.485,152.345,152.37,283500000.0
2008-11-11 10:45:00,152.375,152.445,152.335,152.365,146900000.0
2008-11-11 10:46:00,152.365,152.365,152.245,152.26,161200000.0
2008-11-11 10:47:00,152.26,152.275,152.11,152.11,270600000.0
2008-11-11 10:48:00,152.11,152.3,152.095,152.24,270000000.0
2008-11-11 10:49:00,152.24,152.3,152.23,152.27,102100000.0
2008-11-11 10:50:00,152.28,152.28,152.175,152.245,169900000.0
2008-11-11 10:51:00,152.245,152.305,152.215,152.24,102000000.0
2008-11-11 10:52:00,152.25,152.29,152.24,152.26,175500000.0
2008-11-11 10:53:00,152.255,152.315,152.255,152.295,184800000.0
2008-11-11 10:54:00,152.3,152.365,152.3,152.315,178800000.0
2008-11-11 10:55:00,152.35,152.42,152.305,152.42,204600000.0
2008-11-11 10:56:00,152.43,152.46,152.4,152.43,291700000.0
2008-11-11 10:57:00,152.43,152.435,152.32,152.32,285400000.0
2008-11-11 10:58:00,152.32,152.34,152.255,152.3,154100000.0
2008-11-11 10:59:00,152.3,152.405,152.265,152.395,238100000.0
2008-11-11 11:00:00,152.395,152.395,152.29,152.32,380900000.0
2008-11-11 11:01:00,152.33,152.415,152.305,152.405,299400000.0
2008-11-11 11:02:00,152.4,152.545,152.4,152.545,308400000.0
2008-11-11 11:03:00,152.545,152.675,152.495,152.665,390100000.0
2008-11-11 11:04:00,152.65,152.92,152.625,152.86,334400000.0
2008-11-11 11:05:00,152.86,152.865,152.645,152.69,418400000.0
2008-11-11 11:06:00,152.69,152.765,152.67,152.72,432000000.0
2008-11-11 11:07:00,152.72,152.815,152.64,152.785,308400000.0
2008-11-11 11:08:00,152.79,152.795,152.65,152.72,260500000.0
2008-11-11 11:09:00,152.735,152.795,152.69,152.75,231900000.0
2008-11-11 11:10:00,152.76,152.895,152.75,152.89,187900000.0
2008-11-11 11:11:00,152.89,152.89,152.8,152.825,230900000.0
2008-11-11 11:12:00,152.835,152.855,152.75,152.81,142900000.0
2008-11-11 11:13:00,152.81,152.84,152.735,152.75,139800000.0
2008-11-11 11:14:00,152.76,152.79,152.7,152.725,114700000.0
2008-11-11 11:15:00,152.715,152.75,152.53,152.575,279100000.0
2008-11-11 11:16:00,152.57,152.57,152.51,152.51,119900000.0
2008-11-11 11:17:00,152.51,152.535,152.51,152.535,76200000.0
2008-11-11 11:18:00,152.535,152.545,152.445,152.445,198700000.0
2008-11-11 11:19:00,152.435,152.46,152.37,152.41,199100000.0
2008-11-11 11:20:00,152.41,152.41,152.295,152.3,178700000.0
2008-11-11 11:21:00,152.3,152.515,152.27,152.48,225500000.0
2008-11-11 11:22:00,152.47,152.62,152.47,152.59,204700000.0
2008-11-11 11:23:00,152.59,152.62,152.45,152.52,246600000.0
2008-11-11 11:24:00,152.52,152.52,152.44,152.48,310200000.0
2008-11-11 11:25:00,152.495,152.5,152.44,152.47,340800000.0
2008-11-11 11:26:00,152.47,152.48,152.445,152.47,139600000.0
2008-11-11 11:27:00,152.465,152.495,152.43,152.47,199300000.0
2008-11-11 11:28:00,152.455,152.56,152.455,152.53,150000000.0
2008-11-11 11:29:00,152.54,152.575,152.505,152.52,217900000.0
2008-11-11 11:30:00,152.53,152.675,152.53,152.595,268300000.0
2008-11-11 11:31:00,152.6,152.6,152.475,152.535,231300000.0
2008-11-11 11:32:00,152.54,152.555,152.495,152.55,152600000.0
2008-11-11 11:33:00,152.555,152.6,152.53,152.57,335800000.0
2008-11-11 11:34:00,152.57,152.655,152.55,152.645,120900000.0
2008-11-11 11:35:00,152.645,152.74,152.59,152.705,166100000.0
2008-11-11 11:36:00,152.695,152.76,152.65,152.66,124700000.0
2008-11-11 11:37:00,152.66,152.67,152.54,152.605,302300000.0
2008-11-11 11:38:00,152.625,152.7,152.585,152.665,326900000.0
2008-11-11 11:39:00,152.645,152.665,152.51,152.56,326000000.0
2008-11-11 11:40:00,152.56,152.595,152.5,152.575,208900000.0
2008-11-11 11:41:00,152.58,152.645,152.52,152.55,301000000.0
2008-11-11 11:42:00,152.55,152.55,152.515,152.54,216900000.0
2008-11-11 11:43:00,152.525,152.585,152.48,152.55,494600003.0
2008-11-11 11:44:00,152.56,152.81,152.525,152.81,232600000.0
2008-11-11 11:45:00,152.825,152.84,152.56,152.57,327400000.0
2008-11-11 11:46:00,152.59,152.665,152.565,152.63,121700000.0
2008-11-11 11:47:00,152.63,152.68,152.61,152.65,129600000.0
2008-11-11 11:48:00,152.67,152.685,152.555,152.605,124900000.0
2008-11-11 11:49:00,152.605,152.605,152.425,152.45,422400000.0
2008-11-11 11:50:00,152.445,152.465,152.355,152.355,256700000.0
2008-11-11 11:51:00,152.365,152.46,152.355,152.45,180900000.0
2008-11-11 11:52:00,152.46,152.49,152.385,152.425,567600000.0
2008-11-11 11:53:00,152.42,152.42,152.325,152.38,157200000.0
2008-11-11 11:54:00,152.38,152.4,152.36,152.385,102300000.0
2008-11-11 11:55:00,152.395,152.42,152.38,152.41,127100000.0
2008-11-11 11:56:00,152.41,152.51,152.41,152.44,174300000.0
2008-11-11 11:57:00,152.445,152.49,152.4,152.47,149000000.0
2008-11-11 11:58:00,152.48,152.495,152.385,152.39,158400000.0
2008-11-11 11:59:00,152.39,152.535,152.39,152.515,239300000.0
2008-11-11 12:00:00,152.53,152.54,152.4,152.44,342900000.0
2008-11-11 12:01:00,152.44,152.45,152.41,152.43,157500000.0
2008-11-11 12:02:00,152.44,152.44,152.23,152.27,247100000.0
2008-11-11 12:03:00,152.27,152.28,151.91,152.01,269900000.0
2008-11-11 12:04:00,152.01,152.195,152.005,152.145,238100000.0
2008-11-11 12:05:00,152.14,152.265,152.115,152.24,302900000.0
2008-11-11 12:06:00,152.245,152.3,152.205,152.29,222500000.0
2008-11-11 12:07:00,152.295,152.315,152.12,152.14,310000000.0
2008-11-11 12:08:00,152.145,152.245,152.105,152.245,354500000.0
2008-11-11 12:09:00,152.245,152.26,152.14,152.23,266000000.0
2008-11-11 12:10:00,152.23,152.29,152.225,152.28,209200000.0
2008-11-11 12:11:00,152.285,152.625,152.285,152.51,262600000.0
2008-11-11 12:12:00,152.515,152.55,152.465,152.55,156000000.0
2008-11-11 12:13:00,152.55,152.55,152.42,152.435,265000000.0
2008-11-11 12:14:00,152.43,152.445,152.37,152.405,194200000.0
2008-11-11 12:15:00,152.38,152.405,152.31,152.365,208000000.0
2008-11-11 12:16:00,152.365,152.53,152.365,152.48,221800000.0
2008-11-11 12:17:00,152.48,152.64,152.465,152.6,296000000.0
2008-11-11 12:18:00,152.61,152.755,152.6,152.71,203400000.0
2008-11-11 12:19:00,152.71,152.74,152.655,152.685,242600000.0
2008-11-11 12:20:00,152.685,152.71,152.61,152.665,186000000.0
2008-11-11 12:21:00,152.675,152.785,152.64,152.69,283600000.0
2008-11-11 12:22:00,152.715,152.85,152.665,152.765,225600000.0
2008-11-11 12:23:00,152.76,152.785,152.705,152.72,236800000.0
2008-11-11 12:24:00,152.715,152.76,152.53,152.535,185600000.0
2008-11-11 12:25:00,152.545,152.65,152.52,152.6,224400000.0
2008-11-11 12:26:00,152.6,152.6,152.375,152.425,282200000.0
2008-11-11 12:27:00,152.435,152.48,152.375,152.48,229200000.0
2008-11-11 12:28:00,152.48,152.635,152.405,152.635,180400000.0
2008-11-11 12:29:00,152.635,152.665,152.41,152.425,392400000.0
2008-11-11 12:30:00,152.425,152.555,152.425,152.52,241600001.0
2008-11-11 12:31:00,152.52,152.53,152.29,152.355,341800000.0
2008-11-11 12:32:00,152.335,152.435,152.305,152.41,307200000.0
2008-11-11 12:33:00,152.425,152.53,152.395,152.405,265000000.0
2008-11-11 12:34:00,152.405,152.47,152.345,152.345,162200000.0
2008-11-11 12:35:00,152.34,152.34,152.03,152.06,269900000.0
2008-11-11 12:36:00,152.065,152.2,152.065,152.13,196400000.0
2008-11-11 12:37:00,152.135,152.235,152.135,152.23,309200000.0
2008-11-11 12:38:00,152.235,152.335,152.21,152.25,260800000.0
2008-11-11 12:39:00,152.25,152.305,152.22,152.23,167000000.0
2008-11-11 12:40:00,152.23,152.3,152.215,152.295,115000000.0
2008-11-11 12:41:00,152.3,152.355,152.265,152.275,105400000.0
2008-11-11 12:42:00,152.275,152.32,152.135,152.175,208400000.0
2008-11-11 12:43:00,152.19,152.205,152.165,152.2,180200000.0
2008-11-11 12:44:00,152.2,152.27,152.18,152.19,500799999.0
2008-11-11 12:45:00,152.19,152.255,152.18,152.235,119200000.0
2008-11-11 12:46:00,152.225,152.32,152.225,152.315,169200000.0
2008-11-11 12:47:00,152.315,152.32,152.185,152.215,155800000.0
2008-11-11 12:48:00,152.215,152.22,152.055,152.08,328600000.0
2008-11-11 12:49:00,152.085,152.105,151.965,151.995,195200000.0
2008-11-11 12:50:00,151.99,151.99,151.845,151.93,333000000.0
2008-11-11 12:51:00,151.91,152.04,151.86,151.89,472200000.0
2008-11-11 12:52:00,151.89,152.235,151.89,152.015,274200000.0
2008-11-11 12:53:00,152.02,152.02,151.63,151.64,256400000.0
2008-11-11 12:54:00,151.615,151.84,151.615,151.73,317600000.0
2008-11-11 12:55:00,151.75,151.85,151.69,151.805,206200000.0
2008-11-11 12:56:00,151.805,151.95,151.805,151.93,279800000.0
2008-11-11 12:57:00,151.92,151.945,151.835,151.865,275000000.0
2008-11-11 12:58:00,151.865,151.905,151.825,151.83,233200000.0
2008-11-11 12:59:00,151.825,151.865,151.8,151.845,164800000.0
2008-11-11 13:00:00,151.85,151.985,151.85,151.95,163800000.0
2008-11-11 13:01:00,151.935,151.965,151.85,151.905,145200000.0
2008-11-11 13:02:00,151.905,151.915,151.79,151.795,142800000.0
2008-11-11 13:03:00,151.795,151.975,151.795,151.975,137600000.0
2008-11-11 13:04:00,151.975,152.02,151.85,151.87,189000000.0
2008-11-11 13:05:00,151.88,152.0,151.875,151.99,136200000.0
2008-11-11 13:06:00,151.99,152.16,151.985,152.08,197000000.0
2008-11-11 13:07:00,152.08,152.105,152.06,152.1,71400000.0
2008-11-11 13:08:00,152.105,152.13,151.97,152.015,147600000.0
2008-11-11 13:09:00,152.0,152.155,152.0,152.075,200200000.0
2008-11-11 13:10:00,152.07,152.285,152.07,152.265,362800000.0
2008-11-11 13:11:00,152.225,152.24,152.115,152.225,243000000.0
2008-11-11 13:12:00,152.225,152.24,152.085,152.165,210000000.0
2008-11-11 13:13:00,152.165,152.39,152.165,152.39,237800000.0
2008-11-11 13:14:00,152.305,152.31,152.185,152.185,192800000.0
2008-11-11 13:15:00,152.195,152.22,152.105,152.14,209600000.0
2008-11-11 13:16:00,152.135,152.17,152.085,152.13,138000000.0
2008-11-11 13:17:00,152.125,152.345,152.02,152.285,324400000.0
2008-11-11 13:18:00,152.31,152.31,152.235,152.26,146200000.0
2008-11-11 13:19:00,152.26,152.295,152.24,152.295,233800000.0
2008-11-11 13:20:00,152.31,152.34,152.28,152.33,180400000.0
2008-11-11 13:21:00,152.33,152.355,152.315,152.32,55400000.0
2008-11-11 13:22:00,152.32,152.32,152.285,152.285,65800000.0
2008-11-11 13:23:00,152.285,152.29,152.25,152.27,225400000.0
2008-11-11 13:24:00,152.27,152.27,152.15,152.185,145400000.0
2008-11-11 13:25:00,152.2,152.205,152.15,152.15,118000000.0
2008-11-11 13:26:00,152.15,152.26,152.135,152.245,142800000.0
2008-11-11 13:27:00,152.26,152.315,152.225,152.25,116400000.0
2008-11-11 13:28:00,152.25,152.37,152.24,152.37,242800000.0
2008-11-11 13:29:00,152.37,152.42,152.34,152.375,202800000.0
2008-11-11 13:30:00,152.385,152.395,152.325,152.365,140600000.0
2008-11-11 13:31:00,152.365,152.375,152.3,152.365,128800000.0
2008-11-11 13:32:00,152.365,152.385,152.315,152.315,133600000.0
2008-11-11 13:33:00,152.31,152.345,152.305,152.31,155200000.0
2008-11-11 13:34:00,152.315,152.36,152.305,152.325,108800000.0
2008-11-11 13:35:00,152.33,152.35,152.26,152.285,260000000.0
2008-11-11 13:36:00,152.29,152.29,152.27,152.27,75000000.0
2008-11-11 13:37:00,152.27,152.295,152.27,152.28,55200000.0
2008-11-11 13:38:00,152.28,152.28,152.235,152.265,146600000.0
2008-11-11 13:39:00,152.245,152.27,152.21,152.21,164600000.0
2008-11-11 13:40:00,152.21,152.245,152.18,152.18,171400000.0
2008-11-11 13:41:00,152.18,152.18,152.12,152.175,144800000.0
2008-11-11 13:42:00,152.19,152.215,152.155,152.175,162000000.0
2008-11-11 13:43:00,152.18,152.34,152.175,152.34,309600000.0
2008-11-11 13:44:00,152.315,152.395,152.255,152.29,284200000.0
2008-11-11 13:45:00,152.29,152.39,152.28,152.325,225200000.0
2008-11-11 13:46:00,152.325,152.465,152.3,152.435,202400000.0
2008-11-11 13:47:00,152.435,152.435,152.37,152.39,281200000.0
2008-11-11 13:48:00,152.39,152.405,152.305,152.36,190800000.0
2008-11-11 13:49:00,152.365,152.38,152.35,152.37,341200000.0
2008-11-11 13:50:00,152.375,152.385,152.27,152.28,194200000.0
2008-11-11 13:51:00,152.28,152.4,152.275,152.4,211400000.0
2008-11-11 13:52:00,152.405,152.415,152.35,152.4,126800000.0
2008-11-11 13:53:00,152.395,152.53,152.395,152.485,210600000.0
2008-11-11 13:54:00,152.51,152.53,152.435,152.51,245800000.0
2008-11-11 13:55:00,152.515,152.62,152.45,152.6,210000000.0
2008-11-11 13:56:00,152.6,152.6,152.415,152.45,194400000.0
2008-11-11 13:57:00,152.45,152.49,152.415,152.47,155400000.0
2008-11-11 13:58:00,152.47,152.485,152.43,152.47,85000000.0
2008-11-11 13:59:00,152.43,152.535,152.425,152.51,245800000.0
2008-11-11 14:00:00,152.51,152.525,152.4,152.41,239200000.0
2008-11-11 14:01:00,152.41,152.505,152.41,152.455,175200000.0
2008-11-11 14:02:00,152.455,152.475,152.43,152.44,64000000.0
2008-11-11 14:03:00,152.44,152.45,152.36,152.38,110200000.0
2008-11-11 14:04:00,152.385,152.465,152.375,152.44,225400000.0
2008-11-11 14:05:00,152.45,152.495,152.37,152.37,131200000.0
2008-11-11 14:06:00,152.375,152.44,152.325,152.44,144400000.0
2008-11-11 14:07:00,152.44,152.465,152.395,152.395,223400000.0
2008-11-11 14:08:00,152.39,152.42,152.345,152.37,189200000.0
2008-11-11 14:09:00,152.37,152.425,152.33,152.37,190800000.0
2008-11-11 14:10:00,152.37,152.37,152.305,152.33,149600000.0
2008-11-11 14:11:00,152.335,152.335,152.18,152.18,128800000.0
2008-11-11 14:12:00,152.18,152.23,152.18,152.22,144400000.0
2008-11-11 14:13:00,152.23,152.235,152.185,152.19,171800000.0
2008-11-11 14:14:00,152.19,152.275,152.185,152.25,292800000.0
2008-11-11 14:15:00,152.215,152.285,152.165,152.215,196400000.0
2008-11-11 14:16:00,152.21,152.24,152.185,152.24,126600000.0
2008-11-11 14:17:00,152.235,152.235,152.17,152.185,98200000.0
2008-11-11 14:18:00,152.18,152.21,152.085,152.205,151400000.0
2008-11-11 14:19:00,152.205,152.22,152.15,152.175,72200000.0
2008-11-11 14:20:00,152.175,152.175,152.08,152.115,203000000.0
2008-11-11 14:21:00,152.125,152.125,152.035,152.095,275300000.0
2008-11-11 14:22:00,152.1,152.1,152.005,152.055,288000000.0
2008-11-11 14:23:00,152.065,152.115,151.995,152.095,193600000.0
2008-11-11 14:24:00,152.11,152.12,152.055,152.06,57600000.0
2008-11-11 14:25:00,152.075,152.115,152.025,152.055,175800000.0
2008-11-11 14:26:00,152.05,152.055,151.975,152.035,184400000.0
2008-11-11 14:27:00,152.02,152.035,151.935,152.015,271200000.0
2008-11-11 14:28:00,152.03,152.065,151.98,152.045,255000000.0
2008-11-11 14:29:00,152.045,152.115,152.045,152.115,105200000.0
2008-11-11 14:30:00,152.1,152.295,152.075,152.28,307800000.0
2008-11-11 14:31:00,152.265,152.27,152.16,152.18,295200000.0
2008-11-11 14:32:00,152.185,152.185,152.09,152.12,166600000.0
2008-11-11 14:33:00,152.12,152.15,152.06,152.095,174800000.0
2008-11-11 14:34:00,152.06,152.11,152.02,152.04,161200000.0
2008-11-11 14:35:00,152.04,152.08,152.035,152.065,93600000.0
2008-11-11 14:36:00,152.07,152.085,152.015,152.03,93000000.0
2008-11-11 14:37:00,152.03,152.07,152.015,152.07,118200000.0
2008-11-11 14:38:00,152.06,152.13,152.05,152.125,227600000.0
2008-11-11 14:39:00,152.14,152.35,152.14,152.245,269200000.0
2008-11-11 14:40:00,152.245,152.285,152.23,152.24,158600000.0
2008-11-11 14:41:00,152.25,152.365,152.23,152.355,203200000.0
2008-11-11 14:42:00,152.35,152.48,152.35,152.44,175400000.0
2008-11-11 14:43:00,152.43,152.43,152.37,152.42,143800000.0
2008-11-11 14:44:00,152.42,152.445,152.41,152.425,145600000.0
2008-11-11 14:45:00,152.43,152.43,152.39,152.39,91600000.0
2008-11-11 14:46:00,152.38,152.425,152.36,152.42,128800000.0
2008-11-11 14:47:00,152.42,152.425,152.375,152.41,165400000.0
2008-11-11 14:48:00,152.41,152.55,152.41,152.55,366800000.0
2008-11-11 14:49:00,152.565,152.72,152.565,152.72,270200000.0
2008-11-11 14:50:00,152.72,152.72,152.575,152.6,193200000.0
2008-11-11 14:51:00,152.6,152.625,152.54,152.61,214600000.0
2008-11-11 14:52:00,152.61,152.725,152.575,152.725,280200000.0
2008-11-11 14:53:00,152.75,152.885,152.715,152.865,324000000.0
2008-11-11 14:54:00,152.86,152.875,152.705,152.705,260200000.0
2008-11-11 14:55:00,152.71,152.76,152.69,152.76,134600000.0
2008-11-11 14:56:00,152.765,152.785,152.61,152.63,271400000.0
2008-11-11 14:57:00,152.63,152.77,152.62,152.73,254400000.0
2008-11-11 14:58:00,152.73,152.785,152.73,152.76,160200000.0
2008-11-11 14:59:00,152.76,152.775,152.705,152.725,126400000.0
2008-11-11 15:00:00,152.73,152.76,152.68,152.71,201000000.0
2008-11-11 15:01:00,152.71,152.77,152.64,152.685,217400000.0
2008-11-11 15:02:00,152.68,152.73,152.66,152.685,213600000.0
2008-11-11 15:03:00,152.685,152.865,152.68,152.845,265800000.0
2008-11-11 15:04:00,152.845,153.285,152.84,153.21,276600000.0
2008-11-11 15:05:00,153.22,153.24,153.175,153.2,235700000.0
2008-11-11 15:06:00,153.2,153.215,153.065,153.08,255400000.0
2008-11-11 15:07:00,153.11,153.16,153.05,153.05,233000000.0
2008-11-11 15:08:00,153.045,153.09,153.025,153.09,279800000.0
2008-11-11 15:09:00,153.095,153.12,153.06,153.1,131900000.0
2008-11-11 15:10:00,153.095,153.175,153.075,153.165,168700000.0
2008-11-11 15:11:00,153.175,153.25,153.135,153.21,174200000.0
2008-11-11 15:12:00,153.21,153.21,153.1,153.175,237000000.0
2008-11-11 15:13:00,153.18,153.21,153.095,153.105,177200000.0
2008-11-11 15:14:00,153.105,153.215,153.105,153.195,217900000.0
2008-11-11 15:15:00,153.195,153.205,153.03,153.03,227000000.0
2008-11-11 15:16:00,153.035,153.05,152.965,152.99,271200000.0
2008-11-11 15:17:00,153.0,153.03,152.92,152.92,116800000.0
2008-11-11 15:18:00,152.935,152.985,152.83,152.84,509799987.0
2008-11-11 15:19:00,152.845,152.905,152.845,152.88,154100000.0
2008-11-11 15:20:00,152.88,152.925,152.81,152.81,272900000.0
2008-11-11 15:21:00,152.81,152.83,152.72,152.725,806300007.0
2008-11-11 15:22:00,152.76,152.815,152.72,152.8,168500000.0
2008-11-11 15:23:00,152.8,152.825,152.58,152.59,440599998.0
2008-11-11 15:24:00,152.58,152.58,152.375,152.52,338600000.0
2008-11-11 15:25:00,152.52,152.525,152.455,152.48,250800000.0
2008-11-11 15:26:00,152.48,152.485,152.3,152.33,230000000.0
2008-11-11 15:27:00,152.335,152.355,152.21,152.335,274400000.0
2008-11-11 15:28:00,152.335,152.335,152.255,152.315,301600000.0
2008-11-11 15:29:00,152.315,152.32,152.105,152.12,214000000.0
2008-11-11 15:30:00,152.135,152.32,152.105,152.185,272400000.0
2008-11-11 15:31:00,152.2,152.33,152.155,152.285,248200000.0
2008-11-11 15:32:00,152.285,152.31,152.215,152.31,215400000.0
2008-11-11 15:33:00,152.305,152.305,152.245,152.255,140200000.0
2008-11-11 15:34:00,152.255,152.28,152.21,152.22,83900000.0
2008-11-11 15:35:00,152.225,152.32,152.22,152.31,121700000.0
2008-11-11 15:36:00,152.315,152.38,152.265,152.35,164600000.0
2008-11-11 15:37:00,152.35,152.375,152.265,152.285,129600000.0
2008-11-11 15:38:00,152.3,152.3,152.23,152.26,197800000.0
2008-11-11 15:39:00,152.255,152.34,152.255,152.305,116700000.0
2008-11-11 15:40:00,152.295,152.305,152.17,152.2,133800000.0
2008-11-11 15:41:00,152.205,152.37,152.2,152.365,222500000.0
2008-11-11 15:42:00,152.365,152.43,152.33,152.43,251300000.0
2008-11-11 15:43:00,152.43,152.52,152.395,152.51,206400000.0
2008-11-11 15:44:00,152.5,152.655,152.5,152.65,219000000.0
2008-11-11 15:45:00,152.655,152.755,152.645,152.67,263600000.0
2008-11-11 15:46:00,152.67,152.74,152.6,152.735,160600000.0
2008-11-11 15:47:00,152.74,152.83,152.665,152.745,286700000.0
2008-11-11 15:48:00,152.73,152.76,152.59,152.655,248000000.0
2008-11-11 15:49:00,152.635,152.695,152.62,152.685,182800000.0
2008-11-11 15:50:00,152.675,152.715,152.6,152.705,260900000.0
2008-11-11 15:51:00,152.695,152.72,152.685,152.7,114600000.0
2008-11-11 15:52:00,152.705,152.705,152.67,152.69,78300000.0
2008-11-11 15:53:00,152.68,152.685,152.53,152.57,178000000.0
2008-11-11 15:54:00,152.55,152.59,152.435,152.535,222700000.0
2008-11-11 15:55:00,152.535,152.565,152.415,152.48,129600000.0
2008-11-11 15:56:00,152.47,152.47,152.365,152.435,143300000.0
2008-11-11 15:57:00,152.43,152.435,152.37,152.395,65600000.0
2008-11-11 15:58:00,152.415,152.45,152.385,152.415,151400000.0
2008-11-11 15:59:00,152.43,152.475,152.4,152.44,185300000.0
2008-11-11 16:00:00,152.44,152.475,152.385,152.41,292000000.0
2008-11-11 16:01:00,152.41,152.41,152.355,152.39,209400000.0
2008-11-11 16:02:00,152.375,152.43,152.35,152.395,176900000.0
2008-11-11 16:03:00,152.385,152.435,152.36,152.43,119800000.0
2008-11-11 16:04:00,152.43,152.485,152.43,152.455,482300004.0
2008-11-11 16:05:00,152.455,152.725,152.45,152.72,245600000.0
2008-11-11 16:06:00,152.735,152.77,152.47,152.525,250300000.0
2008-11-11 16:07:00,152.53,152.585,152.455,152.47,167600000.0
2008-11-11 16:08:00,152.485,152.515,152.42,152.48,280500000.0
2008-11-11 16:09:00,152.48,152.5,152.405,152.44,162900000.0
2008-11-11 16:10:00,152.45,152.475,152.435,152.44,80800000.0
2008-11-11 16:11:00,152.445,152.445,152.35,152.375,101200000.0
2008-11-11 16:12:00,152.38,152.405,152.36,152.4,142200000.0
2008-11-11 16:13:00,152.405,152.545,152.405,152.545,201500000.0
2008-11-11 16:14:00,152.54,152.55,152.48,152.515,220300000.0
2008-11-11 16:15:00,152.505,152.53,152.45,152.45,179300000.0
2008-11-11 16:16:00,152.475,152.485,152.42,152.45,79200000.0
2008-11-11 16:17:00,152.445,152.465,152.385,152.455,114600000.0
2008-11-11 16:18:00,152.45,152.45,152.325,152.44,174700000.0
2008-11-11 16:19:00,152.415,152.46,152.39,152.415,105000000.0
2008-11-11 16:20:00,152.415,152.43,152.31,152.365,264700000.0
2008-11-11 16:21:00,152.395,152.455,152.37,152.38,171000000.0
2008-11-11 16:22:00,152.385,152.44,152.35,152.415,119900000.0
2008-11-11 16:23:00,152.415,152.42,152.345,152.405,168400000.0
2008-11-11 16:24:00,152.41,152.565,152.395,152.565,204200000.0
2008-11-11 16:25:00,152.58,152.585,152.535,152.55,224600000.0
2008-11-11 16:26:00,152.55,152.55,152.46,152.49,118600000.0
2008-11-11 16:27:00,152.5,152.515,152.46,152.465,87600000.0
2008-11-11 16:28:00,152.48,152.545,152.48,152.545,67400000.0
2008-11-11 16:29:00,152.535,152.55,152.4,152.41,79100000.0
2008-11-11 16:30:00,152.41,152.685,152.41,152.575,216900000.0
2008-11-11 16:31:00,152.56,152.57,152.32,152.325,302100000.0
2008-11-11 16:32:00,152.32,152.405,152.29,152.325,293600000.0
2008-11-11 16:33:00,152.33,152.37,152.125,152.145,281200000.0
2008-11-11 16:34:00,152.14,152.18,152.12,152.155,188800000.0
2008-11-11 16:35:00,152.115,152.185,152.11,152.125,296500000.0
2008-11-11 16:36:00,152.12,152.205,152.12,152.15,539300000.0
2008-11-11 16:37:00,152.16,152.16,152.1,152.11,252400000.0
2008-11-11 16:38:00,152.11,152.2,152.05,152.2,283500000.0
2008-11-11 16:39:00,152.175,152.27,152.15,152.175,220800000.0
2008-11-11 16:40:00,152.165,152.21,152.075,152.09,318700000.0
2008-11-11 16:41:00,152.09,152.09,151.95,151.96,228800000.0
2008-11-11 16:42:00,151.97,151.975,151.82,151.86,313600000.0
2008-11-11 16:43:00,151.865,151.915,151.81,151.87,272000000.0
2008-11-11 16:44:00,151.89,151.95,151.86,151.95,274200000.0
2008-11-11 16:45:00,151.94,151.98,151.89,151.915,192700000.0
2008-11-11 16:46:00,151.915,151.92,151.81,151.82,275100000.0
2008-11-11 16:47:00,151.82,151.825,151.7,151.76,268700000.0
2008-11-11 16:48:00,151.755,151.765,151.645,151.745,536000000.0
2008-11-11 16:49:00,151.76,151.835,151.69,151.81,251600000.0
2008-11-11 16:50:00,151.82,151.85,151.585,151.6,478900000.0
2008-11-11 16:51:00,151.615,151.855,151.6,151.855,295700000.0
2008-11-11 16:52:00,151.85,151.865,151.75,151.77,272000000.0
2008-11-11 16:53:00,151.76,151.77,151.69,151.705,280300000.0
2008-11-11 16:54:00,151.73,151.785,151.685,151.72,288200000.0
2008-11-11 16:55:00,151.73,151.795,151.64,151.67,242100000.0
2008-11-11 16:56:00,151.675,151.675,151.56,151.67,480800000.0
2008-11-11 16:57:00,151.635,151.66,151.42,151.435,343200000.0
2008-11-11 16:58:00,151.44,151.44,151.185,151.21,312900000.0
2008-11-11 16:59:00,151.2,151.29,151.155,151.18,263900000.0
2008-11-11 17:00:00,151.195,151.22,151.09,151.18,283800000.0
2008-11-11 17:01:00,151.175,151.33,151.175,151.325,236200000.0
2008-11-11 17:02:00,151.34,151.38,151.305,151.355,174300000.0
2008-11-11 17:03:00,151.35,151.385,151.22,151.295,314400000.0
2008-11-11 17:04:00,151.3,151.31,151.19,151.22,135000000.0
2008-11-11 17:05:00,151.22,151.31,151.175,151.175,207800000.0
2008-11-11 17:06:00,151.19,151.26,151.15,151.205,278900000.0
2008-11-11 17:07:00,151.18,151.295,151.125,151.29,278700000.0
2008-11-11 17:08:00,151.29,151.31,151.13,151.19,192300000.0
2008-11-11 17:09:00,151.22,151.265,151.2,151.23,206900000.0
2008-11-11 17:10:00,151.203,151.39,151.15,151.305,273900000.0
2008-11-11 17:11:00,151.305,151.31,151.2,151.25,240900000.0
2008-11-11 17:12:00,151.26,151.385,151.185,151.34,297800000.0
2008-11-11 17:13:00,151.34,151.34,151.215,151.325,279500000.0
2008-11-11 17:14:00,151.34,151.48,151.34,151.395,231700000.0
2008-11-11 17:15:00,151.395,151.41,151.27,151.27,275200000.0
2008-11-11 17:16:00,151.255,151.3,151.17,151.18,197700000.0
2008-11-11 17:17:00,151.18,151.34,151.17,151.315,225900000.0
2008-11-11 17:18:00,151.315,151.365,151.285,151.29,152800000.0
2008-11-11 17:19:00,151.285,151.31,151.165,151.24,168900000.0
2008-11-11 17:20:00,151.235,151.365,151.235,151.285,213000000.0
2008-11-11 17:21:00,151.285,151.295,151.195,151.2,690799978.0
2008-11-11 17:22:00,151.2,151.315,151.18,151.195,326400000.0
2008-11-11 17:23:00,151.15,151.175,151.075,151.135,267699997.0
2008-11-11 17:24:00,151.14,151.19,150.79,150.94,331100000.0
2008-11-11 17:25:00,150.94,151.035,150.84,150.935,220500000.0
2008-11-11 17:26:00,150.95,151.015,150.84,150.98,220400000.0
2008-11-11 17:27:00,150.98,151.015,150.92,150.93,199200000.0
2008-11-11 17:28:00,150.93,150.985,150.83,150.84,303700000.0
2008-11-11 17:29:00,150.84,150.84,150.68,150.71,319800000.0
2008-11-11 17:30:00,150.7,150.71,150.56,150.565,328900000.0
2008-11-11 17:31:00,150.565,150.7,150.535,150.69,231800000.0
2008-11-11 17:32:00,150.695,150.76,150.685,150.71,330200000.0
2008-11-11 17:33:00,150.72,150.855,150.71,150.835,252500000.0
2008-11-11 17:34:00,150.82,151.09,150.785,151.07,307700000.0
2008-11-11 17:35:00,151.085,151.09,150.995,150.995,272800000.0
2008-11-11 17:36:00,151.0,151.06,150.93,151.02,206600000.0
2008-11-11 17:37:00,151.02,151.02,150.75,150.75,285700000.0
2008-11-11 17:38:00,150.77,150.795,150.52,150.545,462900000.0
2008-11-11 17:39:00,150.535,150.65,150.525,150.54,376600000.0
2008-11-11 17:40:00,150.525,150.605,150.435,150.5,329200000.0
2008-11-11 17:41:00,150.515,150.75,150.505,150.73,286000000.0
2008-11-11 17:42:00,150.75,150.89,150.725,150.8,236800000.0
2008-11-11 17:43:00,150.81,150.85,150.685,150.72,266900000.0
2008-11-11 17:44:00,150.735,150.755,150.525,150.545,365900000.0
2008-11-11 17:45:00,150.535,150.605,150.48,150.49,326000000.0
2008-11-11 17:46:00,150.495,150.57,150.445,150.475,262900000.0
2008-11-11 17:47:00,150.48,150.555,150.35,150.36,272900000.0
2008-11-11 17:48:00,150.36,150.36,150.225,150.23,268200000.0
2008-11-11 17:49:00,150.23,150.36,150.23,150.34,304400000.0
2008-11-11 17:50:00,150.355,150.405,150.295,150.355,225500000.0
2008-11-11 17:51:00,150.36,150.485,150.36,150.4,277500000.0
2008-11-11 17:52:00,150.41,150.5,150.33,150.35,230000000.0
2008-11-11 17:53:00,150.35,150.51,150.35,150.47,301200000.0
2008-11-11 17:54:00,150.485,150.595,150.45,150.46,238600000.0
2008-11-11 17:55:00,150.465,150.54,150.392,150.44,238600000.0
2008-11-11 17:56:00,150.36,150.44,150.315,150.34,251800000.0
2008-11-11 17:57:00,150.335,150.335,150.125,150.13,270200000.0
2008-11-11 17:58:00,150.12,150.27,150.105,150.14,394600000.0
2008-11-11 17:59:00,150.155,150.265,150.135,150.185,308600000.0
2008-11-11 18:00:00,150.2,150.345,150.2,150.315,342500000.0
2008-11-11 18:01:00,150.3,150.31,150.16,150.17,173900000.0
2008-11-11 18:02:00,150.17,150.175,150.06,150.095,301400001.0
2008-11-11 18:03:00,150.085,150.095,149.845,149.885,336400000.0
2008-11-11 18:04:00,149.84,150.01,149.745,150.01,415000000.0
2008-11-11 18:05:00,150.01,150.01,149.85,149.97,487600000.0
2008-11-11 18:06:00,149.98,149.98,149.83,149.88,346400000.0
2008-11-11 18:07:00,149.88,150.005,149.795,149.975,424400000.0
2008-11-11 18:08:00,149.995,150.03,149.855,149.855,408400000.0
2008-11-11 18:09:00,149.855,149.915,149.84,149.915,389500000.0
2008-11-11 18:10:00,149.93,149.935,149.755,149.825,357400000.0
2008-11-11 18:11:00,149.83,149.995,149.83,149.91,337900000.0
2008-11-11 18:12:00,149.91,149.92,149.805,149.89,340900000.0
2008-11-11 18:13:00,149.89,149.9,149.76,149.79,340600000.0
2008-11-11 18:14:00,149.8,149.95,149.8,149.895,215500000.0
2008-11-11 18:15:00,149.895,150.245,149.86,150.2,317800000.0
2008-11-11 18:16:00,150.2,150.385,150.065,150.38,332500000.0
2008-11-11 18:17:00,150.4,150.505,150.365,150.435,361100000.0
2008-11-11 18:18:00,150.425,150.505,150.405,150.445,280900000.0
2008-11-11 18:19:00,150.445,150.555,150.395,150.45,182700000.0
2008-11-11 18:20:00,150.45,150.57,150.45,150.565,175500000.0
2008-11-11 18:21:00,150.565,150.835,150.495,150.815,254700000.0
2008-11-11 18:22:00,150.8,150.845,150.725,150.74,296100000.0
2008-11-11 18:23:00,150.745,150.745,150.555,150.605,229900000.0
2008-11-11 18:24:00,150.615,150.67,150.57,150.59,346800000.0
2008-11-11 18:25:00,150.585,150.59,150.51,150.565,234500000.0
2008-11-11 18:26:00,150.565,150.57,150.42,150.48,261600000.0
2008-11-11 18:27:00,150.495,150.605,150.425,150.555,331500000.0
2008-11-11 18:28:00,150.55,150.66,150.52,150.535,294400000.0
2008-11-11 18:29:00,150.535,150.54,150.405,150.5,281500000.0
2008-11-11 18:30:00,150.5,150.59,150.455,150.545,476500000.0
2008-11-11 18:31:00,150.545,150.57,150.395,150.42,306000000.0
2008-11-11 18:32:00,150.415,150.435,150.25,150.32,490100000.0
2008-11-11 18:33:00,150.32,150.385,150.145,150.215,477100000.0
2008-11-11 18:34:00,150.22,150.25,150.075,150.205,498800000.0
2008-11-11 18:35:00,150.19,150.205,150.14,150.2,362200000.0
2008-11-11 18:36:00,150.185,150.385,150.17,150.385,315100000.0
2008-11-11 18:37:00,150.4,150.54,150.3,150.305,334100000.0
2008-11-11 18:38:00,150.3,150.38,150.22,150.37,383700000.0
2008-11-11 18:39:00,150.365,150.565,150.365,150.555,202700000.0
2008-11-11 18:40:00,150.56,150.735,150.56,150.735,306800000.0
2008-11-11 18:41:00,150.735,150.785,150.645,150.765,202000000.0
2008-11-11 18:42:00,150.745,150.855,150.735,150.825,206200000.0
2008-11-11 18:43:00,150.835,150.955,150.83,150.94,258400000.0
2008-11-11 18:44:00,150.935,151.01,150.93,150.99,198700000.0
2008-11-11 18:45:00,150.99,151.215,150.965,151.215,190900000.0
2008-11-11 18:46:00,151.23,151.23,150.935,150.99,346800000.0
2008-11-11 18:47:00,150.97,151.055,150.97,151.015,207000000.0
2008-11-11 18:48:00,151.01,151.025,150.84,150.855,413700000.0
2008-11-11 18:49:00,150.855,150.895,150.835,150.835,281800000.0
2008-11-11 18:50:00,150.835,150.835,150.46,150.5,216900000.0
2008-11-11 18:51:00,150.505,150.525,150.305,150.34,230900000.0
2008-11-11 18:52:00,150.35,150.7,150.35,150.685,382700000.0
2008-11-11 18:53:00,150.7,150.735,150.65,150.7,284500000.0
2008-11-11 18:54:00,150.7,150.94,150.7,150.87,329400000.0
2008-11-11 18:55:00,150.885,150.895,150.62,150.62,302400000.0
2008-11-11 18:56:00,150.625,150.64,150.575,150.61,241700000.0
2008-11-11 18:57:00,150.61,150.7,150.59,150.695,293100000.0
2008-11-11 18:58:00,150.71,150.725,150.625,150.65,256900000.0
2008-11-11 18:59:00,150.655,150.685,150.61,150.625,265900000.0
2008-11-11 19:00:00,150.625,150.665,150.595,150.595,86800000.0
2008-11-11 19:01:00,150.615,150.68,150.57,150.645,202300000.0
2008-11-11 19:02:00,150.64,150.69,150.58,150.62,180700000.0
2008-11-11 19:03:00,150.615,150.645,150.57,150.625,152500000.0
2008-11-11 19:04:00,150.62,150.62,150.51,150.51,152100000.0
2008-11-11 19:05:00,150.54,150.54,150.495,150.515,135900000.0
2008-11-11 19:06:00,150.53,150.57,150.505,150.555,109300000.0
2008-11-11 19:07:00,150.55,150.55,150.495,150.5,156600000.0
2008-11-11 19:08:00,150.5,150.5,150.345,150.36,209700000.0
2008-11-11 19:09:00,150.35,150.365,150.125,150.21,244100000.0
2008-11-11 19:10:00,150.21,150.295,150.19,150.28,147900000.0
2008-11-11 19:11:00,150.28,150.315,150.18,150.225,452500005.0
2008-11-11 19:12:00,150.24,150.285,150.185,150.245,237300000.0
2008-11-11 19:13:00,150.245,150.285,150.175,150.21,133800000.0
2008-11-11 19:14:00,150.175,150.29,150.16,150.21,144200000.0
2008-11-11 19:15:00,150.225,150.315,150.19,150.265,116900000.0
2008-11-11 19:16:00,150.26,150.355,150.25,150.355,96000000.0
2008-11-11 19:17:00,150.35,150.565,150.335,150.565,185300000.0
2008-11-11 19:18:00,150.565,150.62,150.535,150.56,221500000.0
2008-11-11 19:19:00,150.56,150.59,150.4,150.41,338300000.0
2008-11-11 19:20:00,150.41,150.425,150.41,150.425,209200000.0
2008-11-11 19:21:00,150.425,150.46,150.38,150.39,174900000.0
2008-11-11 19:22:00,150.39,150.4,150.255,150.28,155300000.0
2008-11-11 19:23:00,150.27,150.3,150.13,150.21,157700000.0
2008-11-11 19:24:00,150.2,150.22,150.17,150.17,121300000.0
2008-11-11 19:25:00,150.16,150.195,150.13,150.145,119400000.0
2008-11-11 19:26:00,150.175,150.395,150.145,150.395,174200000.0
2008-11-11 19:27:00,150.35,150.375,150.295,150.305,202100000.0
2008-11-11 19:28:00,150.315,150.34,150.3,150.31,43300000.0
2008-11-11 19:29:00,150.315,150.315,150.19,150.195,287600000.0
2008-11-11 19:30:00,150.215,150.345,150.185,150.32,133400000.0
2008-11-11 19:31:00,150.32,150.32,150.215,150.27,134100000.0
2008-11-11 19:32:00,150.27,150.335,150.215,150.31,208500000.0
2008-11-11 19:33:00,150.32,150.36,150.295,150.36,109500000.0
2008-11-11 19:34:00,150.355,150.46,150.29,150.46,152200000.0
2008-11-11 19:35:00,150.47,150.475,150.385,150.42,66200000.0
2008-11-11 19:36:00,150.425,150.5,150.395,150.485,101700000.0
2008-11-11 19:37:00,150.495,150.59,150.475,150.58,146900000.0
2008-11-11 19:38:00,150.58,150.6,150.545,150.59,86300000.0
2008-11-11 19:39:00,150.59,150.595,150.495,150.56,204400000.0
2008-11-11 19:40:00,150.54,150.615,150.5,150.615,143600000.0
2008-11-11 19:41:00,150.61,150.785,150.605,150.78,138600000.0
2008-11-11 19:42:00,150.78,150.835,150.64,150.64,115200000.0
2008-11-11 19:43:00,150.63,150.63,150.47,150.59,120200000.0
2008-11-11 19:44:00,150.585,150.605,150.52,150.555,88100000.0
2008-11-11 19:45:00,150.56,150.56,150.505,150.555,34900000.0
2008-11-11 19:46:00,150.53,150.56,150.41,150.42,93400000.0
2008-11-11 19:47:00,150.415,150.435,150.335,150.37,62100000.0
2008-11-11 19:48:00,150.365,150.57,150.35,150.525,133900000.0
2008-11-11 19:49:00,150.54,150.58,150.495,150.55,117600000.0
2008-11-11 19:50:00,150.545,150.565,150.41,150.41,113200000.0
2008-11-11 19:51:00,150.41,150.41,150.265,150.295,125100000.0
2008-11-11 19:52:00,150.29,150.38,150.29,150.325,155800000.0
2008-11-11 19:53:00,150.325,150.43,150.325,150.4,135400000.0
2008-11-11 19:54:00,150.41,150.53,150.385,150.44,55000000.0
2008-11-11 19:55:00,150.48,150.535,150.44,150.505,74400000.0
2008-11-11 19:56:00,150.505,150.545,150.445,150.51,123600000.0
2008-11-11 19:57:00,150.51,150.595,150.505,150.58,104500000.0
2008-11-11 19:58:00,150.585,150.59,150.58,150.59,21100000.0
2008-11-11 19:59:00,150.59,150.655,150.58,150.64,106900000.0
2008-11-11 20:00:00,150.645,150.68,150.57,150.575,792700021.0
2008-11-11 20:01:00,150.73,150.75,150.63,150.73,163900000.0
2008-11-11 20:02:00,150.49,150.55,150.4,150.55,163900000.0
2008-11-11 20:03:00,150.555,150.66,150.52,150.66,65600000.0
2008-11-11 20:04:00,150.615,150.69,150.59,150.605,124700000.0
2008-11-11 20:05:00,150.6,150.645,150.59,150.6,99000000.0
2008-11-11 20:06:00,150.6,150.66,150.585,150.66,63700000.0
2008-11-11 20:07:00,150.655,150.685,150.625,150.685,95800000.0
2008-11-11 20:08:00,150.7,150.775,150.66,150.755,69400000.0
2008-11-11 20:09:00,150.765,150.785,150.72,150.755,28400000.0
2008-11-11 20:10:00,150.75,150.775,150.675,150.735,66000000.0
2008-11-11 20:11:00,150.76,150.765,150.675,150.715,71500000.0
2008-11-11 20:12:00,150.72,150.875,150.705,150.84,158100000.0
2008-11-11 20:13:00,150.84,150.84,150.615,150.68,324600000.0
2008-11-11 20:14:00,150.685,150.74,150.605,150.7,202900000.0
2008-11-11 20:15:00,150.7,150.71,150.63,150.635,68300000.0
2008-11-11 20:16:00,150.625,150.675,150.625,150.65,92300000.0
2008-11-11 20:17:00,150.65,150.65,150.64,150.64,34000000.0
2008-11-11 20:18:00,150.64,150.67,150.63,150.64,54600000.0
2008-11-11 20:19:00,150.65,150.685,150.535,150.55,82500000.0
2008-11-11 20:20:00,150.55,150.695,150.55,150.68,149400000.0
2008-11-11 20:21:00,150.67,150.68,150.565,150.61,163300000.0
2008-11-11 20:22:00,150.61,150.61,150.495,150.505,126600000.0
2008-11-11 20:23:00,150.505,150.505,150.29,150.3,211900000.0
2008-11-11 20:24:00,150.3,150.305,150.165,150.195,174600000.0
2008-11-11 20:25:00,150.19,150.23,150.01,150.015,228800000.0
2008-11-11 20:26:00,150.015,150.115,149.91,150.115,238100000.0
2008-11-11 20:27:00,150.11,150.15,150.03,150.115,297300000.0
2008-11-11 20:28:00,150.125,150.18,150.085,150.115,138300000.0
2008-11-11 20:29:00,150.12,150.13,150.055,150.1,87200000.0
2008-11-11 20:30:00,150.105,150.12,150.055,150.09,182200000.0
2008-11-11 20:31:00,150.09,150.12,150.065,150.105,70100000.0
2008-11-11 20:32:00,150.1,150.165,150.075,150.135,101300000.0
2008-11-11 20:33:00,150.13,150.13,150.04,150.08,122000000.0
2008-11-11 20:34:00,150.08,150.095,149.82,149.84,92600000.0
2008-11-11 20:35:00,149.785,149.925,149.75,149.89,177800000.0
2008-11-11 20:36:00,149.885,149.885,149.73,149.795,174400000.0
2008-11-11 20:37:00,149.795,149.85,149.77,149.845,113300000.0
2008-11-11 20:38:00,149.84,149.995,149.805,149.985,193100000.0
2008-11-11 20:39:00,149.98,149.985,149.915,149.93,118000000.0
2008-11-11 20:40:00,149.925,149.97,149.885,149.965,78200000.0
2008-11-11 20:41:00,149.97,150.05,149.93,150.02,317800000.0
2008-11-11 20:42:00,150.005,150.23,150.005,150.22,256800000.0
2008-11-11 20:43:00,150.22,150.25,150.005,150.01,122500000.0
2008-11-11 20:44:00,150.01,150.035,149.965,150.035,130800000.0
2008-11-11 20:45:00,150.035,150.06,150.015,150.025,175800000.0
2008-11-11 20:46:00,150.025,150.075,150.02,150.05,80200000.0
2008-11-11 20:47:00,150.05,150.14,150.05,150.13,99500000.0
2008-11-11 20:48:00,150.12,150.145,150.04,150.04,160900000.0
2008-11-11 20:49:00,150.06,150.085,149.935,150.02,207500000.0
2008-11-11 20:50:00,150.02,150.135,150.01,150.105,96000000.0
2008-11-11 20:51:00,150.11,150.31,150.105,150.31,127200000.0
2008-11-11 20:52:00,150.315,150.525,150.31,150.475,281100000.0
2008-11-11 20:53:00,150.465,150.57,150.465,150.54,173700000.0
2008-11-11 20:54:00,150.525,150.605,150.515,150.605,235700000.0
2008-11-11 20:55:00,150.605,150.67,150.56,150.66,326100000.0
2008-11-11 20:56:00,150.655,150.68,150.53,150.55,274100000.0
2008-11-11 20:57:00,150.55,150.55,150.45,150.45,251900000.0
2008-11-11 20:58:00,150.45,150.575,150.445,150.575,213900000.0
2008-11-11 20:59:00,150.575,150.7,150.55,150.67,271600000.0
2008-11-11 21:00:00,150.66,150.74,150.54,150.73,310800000.0
2008-11-11 21:01:00,150.73,150.76,150.645,150.71,187200000.0
2008-11-11 21:02:00,150.705,150.875,150.61,150.87,228800000.0
2008-11-11 21:03:00,150.86,150.95,150.755,150.755,494200000.0
2008-11-11 21:04:00,150.77,150.8,150.625,150.64,263400000.0
2008-11-11 21:05:00,150.64,150.64,150.52,150.55,320600000.0
2008-11-11 21:06:00,150.55,150.775,150.55,150.76,237200000.0
2008-11-11 21:07:00,150.76,150.76,150.49,150.505,569200000.0
2008-11-11 21:08:00,150.5,150.575,150.48,150.49,271200000.0
2008-11-11 21:09:00,150.49,150.49,150.345,150.4,375800000.0
2008-11-11 21:10:00,150.4,150.55,150.39,150.53,320800000.0
2008-11-11 21:11:00,150.54,150.6,150.535,150.565,244600000.0
2008-11-11 21:12:00,150.575,150.705,150.565,150.705,220600000.0
2008-11-11 21:13:00,150.705,150.795,150.69,150.745,236600000.0
2008-11-11 21:14:00,150.75,150.86,150.75,150.83,148700000.0
2008-11-11 21:15:00,150.83,150.83,150.685,150.72,154400000.0
2008-11-11 21:16:00,150.72,150.825,150.705,150.825,275200000.0
2008-11-11 21:17:00,150.815,150.82,150.705,150.81,376400000.0
2008-11-11 21:18:00,150.81,150.915,150.81,150.845,360600000.0
2008-11-11 21:19:00,150.85,150.97,150.82,150.97,247600000.0
2008-11-11 21:20:00,150.965,151.515,150.96,151.4,492400000.0
2008-11-11 21:21:00,151.4,151.4,151.245,151.255,330000000.0
2008-11-11 21:22:00,151.25,151.26,150.995,151.09,283400000.0
2008-11-11 21:23:00,151.09,151.09,150.92,150.93,115000000.0
2008-11-11 21:24:00,150.93,150.93,150.775,150.79,177000000.0
2008-11-11 21:25:00,150.805,151.05,150.8,151.05,333200000.0
2008-11-11 21:26:00,151.055,151.125,151.01,151.01,125600000.0
2008-11-11 21:27:00,151.01,151.01,151.01,151.01,85200000.0
2008-11-11 21:28:00,151.05,151.23,151.05,151.23,224200000.0
2008-11-11 21:29:00,151.245,151.43,151.245,151.42,217600000.0
2008-11-11 21:30:00,151.43,151.53,151.39,151.445,165100000.0
2008-11-11 21:31:00,151.4,151.4,151.105,151.105,228600000.0
2008-11-11 21:32:00,151.125,151.19,151.1,151.13,110000000.0
2008-11-11 21:33:00,151.125,151.275,151.12,151.26,164900000.0
2008-11-11 21:34:00,151.26,151.43,151.25,151.405,253200000.0
2008-11-11 21:35:00,151.405,151.505,151.37,151.41,309300000.0
2008-11-11 21:36:00,151.41,151.41,151.11,151.11,325000000.0
2008-11-11 21:37:00,151.165,151.195,150.98,151.015,187100000.0
2008-11-11 21:38:00,151.02,151.05,150.91,150.97,355400000.0
2008-11-11 21:39:00,150.97,151.055,150.85,150.89,200700000.0
2008-11-11 21:40:00,150.89,150.92,150.79,150.855,145600000.0
2008-11-11 21:41:00,150.855,150.925,150.835,150.88,179500000.0
2008-11-11 21:42:00,150.89,150.955,150.87,150.915,405800000.0
2008-11-11 21:43:00,150.93,150.94,150.815,150.82,173900000.0
2008-11-11 21:44:00,150.82,150.835,150.715,150.76,91600000.0
2008-11-11 21:45:00,150.735,150.9,150.71,150.83,210200000.0
2008-11-11 21:46:00,150.835,150.97,150.835,150.915,148800000.0
2008-11-11 21:47:00,150.915,150.93,150.89,150.89,190000000.0
2008-11-11 21:48:00,150.89,150.89,150.775,150.82,140700000.0
2008-11-11 21:49:00,150.82,150.87,150.795,150.805,146300000.0
2008-11-11 21:50:00,150.82,150.85,150.455,150.485,257400000.0
2008-11-11 21:51:00,150.485,150.585,150.465,150.465,208500000.0
2008-11-11 21:52:00,150.47,150.495,150.45,150.46,245500000.0
2008-11-11 21:53:00,150.46,150.52,150.445,150.5,129400000.0
2008-11-11 21:54:00,150.515,150.515,150.41,150.475,139900000.0
2008-11-11 21:55:00,150.48,150.6,150.45,150.56,169400000.0
2008-11-11 21:56:00,150.55,150.62,150.48,150.53,165300000.0
2008-11-11 21:57:00,150.53,150.54,150.435,150.445,91200000.0
2008-11-11 21:58:00,150.445,150.57,150.43,150.55,137400000.0
2008-11-11 21:59:00,150.525,150.55,150.375,150.375,139000000.0
2008-11-11 22:00:00,150.385,150.455,150.255,150.325,293500000.0
2008-11-11 22:01:00,150.325,150.505,150.32,150.49,188900000.0
2008-11-11 22:02:00,150.51,150.52,150.435,150.465,168800000.0
2008-11-11 22:03:00,150.455,150.475,150.415,150.46,201200000.0
2008-11-11 22:04:00,150.455,150.595,150.455,150.595,256800000.0
2008-11-11 22:05:00,150.58,150.715,150.535,150.685,227300000.0
2008-11-11 22:06:00,150.685,150.77,150.65,150.77,171700000.0
2008-11-11 22:07:00,150.785,150.85,150.74,150.76,226600000.0
2008-11-11 22:08:00,150.75,150.75,150.61,150.675,235200000.0
2008-11-11 22:09:00,150.65,150.69,150.615,150.625,331400000.0
2008-11-11 22:10:00,150.625,150.745,150.61,150.745,274700000.0
2008-11-11 22:11:00,150.745,150.77,150.65,150.655,245900000.0
2008-11-11 22:12:00,150.66,150.66,150.585,150.585,266000000.0
2008-11-11 22:13:00,150.59,150.665,150.565,150.625,278700000.0
2008-11-11 22:14:00,150.625,150.695,150.625,150.69,238500000.0
2008-11-11 22:15:00,150.69,150.735,150.63,150.68,237000000.0
2008-11-11 22:16:00,150.68,150.77,150.68,150.74,283500000.0
2008-11-11 22:17:00,150.74,150.85,150.74,150.77,251900000.0
2008-11-11 22:18:00,150.77,150.95,150.77,150.94,249100000.0
2008-11-11 22:19:00,150.935,150.935,150.89,150.89,103700000.0
2008-11-11 22:20:00,150.89,150.905,150.775,150.81,119400000.0
2008-11-11 22:21:00,150.875,150.925,150.835,150.925,215700000.0
2008-11-11 22:22:00,150.9,150.905,150.9,150.9,135400000.0
2008-11-11 22:23:00,150.815,150.89,150.81,150.835,176400000.0
2008-11-11 22:24:00,150.83,150.84,150.82,150.84,57600000.0
2008-11-11 22:25:00,150.835,150.845,150.8,150.84,181800000.0
2008-11-11 22:26:00,150.84,150.84,150.72,150.765,378600000.0
2008-11-11 22:27:00,150.765,150.79,150.765,150.775,106700000.0
2008-11-11 22:28:00,150.765,150.775,150.72,150.725,93500000.0
2008-11-11 22:29:00,150.725,150.795,150.715,150.78,153700000.0
2008-11-11 22:30:00,150.78,150.78,150.78,150.78,21600000.0
2008-11-11 22:31:00,150.775,150.78,150.7,150.715,164500000.0
2008-11-11 22:32:00,150.715,150.755,150.71,150.735,143700000.0
2008-11-11 22:33:00,150.735,150.735,150.59,150.66,91100000.0
2008-11-11 22:34:00,150.555,150.585,150.445,150.47,187100000.0
2008-11-11 22:35:00,150.47,150.485,150.42,150.48,157800000.0
2008-11-11 22:36:00,150.47,150.515,150.435,150.465,111900000.0
2008-11-11 22:37:00,150.455,150.455,150.33,150.345,171800000.0
2008-11-11 22:38:00,150.345,150.4,150.33,150.38,143100000.0
2008-11-11 22:39:00,150.385,150.395,150.3,150.375,146700000.0
2008-11-11 22:40:00,150.375,150.51,150.325,150.465,252500000.0
2008-11-11 22:41:00,150.47,150.545,150.4,150.44,248400000.0
2008-11-11 22:42:00,150.445,150.45,150.39,150.45,80000000.0
2008-11-11 22:43:00,150.455,150.545,150.445,150.535,68100000.0
2008-11-11 22:44:00,150.535,150.575,150.44,150.485,258600000.0
2008-11-11 22:45:00,150.475,150.58,150.47,150.525,115400000.0
2008-11-11 22:46:00,150.515,150.525,150.44,150.495,69700000.0
2008-11-11 22:47:00,150.49,150.65,150.49,150.61,97400000.0
2008-11-11 22:48:00,150.61,150.65,150.575,150.595,64600000.0
2008-11-11 22:49:00,150.59,150.625,150.545,150.625,37900000.0
2008-11-11 22:50:00,150.635,150.675,150.625,150.675,39800000.0
2008-11-11 22:51:00,150.67,150.705,150.625,150.625,40900000.0
2008-11-11 22:52:00,150.63,150.63,150.62,150.62,21800000.0
2008-11-11 22:53:00,150.625,150.635,150.6,150.625,41100000.0
2008-11-11 22:54:00,150.635,150.64,150.625,150.635,27100000.0
2008-11-11 22:55:00,150.63,150.76,150.63,150.735,78200000.0
2008-11-11 22:56:00,150.705,150.775,150.705,150.755,55900000.0
2008-11-11 22:57:00,150.755,150.8,150.735,150.795,56700000.0
2008-11-11 22:58:00,150.795,150.795,150.74,150.75,82800000.0
2008-11-11 22:59:00,150.745,150.745,150.55,150.55,121500000.0
2008-11-11 23:00:00,150.55,150.575,150.495,150.535,148600000.0
2008-11-11 23:01:00,150.535,150.535,150.46,150.47,85300000.0
2008-11-11 23:02:00,150.47,150.47,150.47,150.47,22800000.0
2008-11-11 23:03:00,150.47,150.48,150.47,150.48,40800000.0
2008-11-11 23:04:00,150.485,150.495,150.485,150.495,3000000.0
2008-11-11 23:05:00,150.485,150.505,150.485,150.49,17700000.0
2008-11-11 23:06:00,150.5,150.5,150.465,150.47,35400000.0
2008-11-11 23:07:00,150.47,150.485,150.47,150.47,13000000.0
2008-11-11 23:08:00,150.47,150.47,150.47,150.47,18000000.0
2008-11-11 23:09:00,150.47,150.47,150.4,150.405,27200000.0
2008-11-11 23:10:00,150.41,150.42,150.355,150.355,51900000.0
2008-11-11 23:11:00,150.355,150.355,150.33,150.33,31800000.0
2008-11-11 23:12:00,150.32,150.32,150.29,150.305,64500000.0
2008-11-11 23:13:00,150.3,150.315,150.27,150.275,39400000.0
2008-11-11 23:14:00,150.275,150.285,150.215,150.24,15900000.0
2008-11-11 23:15:00,150.24,150.28,150.24,150.28,13000000.0
2008-11-11 23:16:00,150.265,150.32,150.245,150.305,70300000.0
2008-11-11 23:17:00,150.31,150.31,150.265,150.285,26500000.0
2008-11-11 23:18:00,150.3,150.3,150.3,150.3,2000000.0
2008-11-11 23:19:00,150.285,150.285,150.285,150.285,1000000.0
2008-11-11 23:20:00,150.28,150.28,150.2,150.2,28800000.0
2008-11-11 23:21:00,150.21,150.215,150.205,150.21,12900000.0
2008-11-11 23:22:00,150.215,150.29,150.215,150.235,40500000.0
2008-11-11 23:23:00,150.25,150.27,150.245,150.27,10700000.0
2008-11-11 23:24:00,150.26,150.27,150.26,150.265,15200000.0
2008-11-11 23:25:00,150.265,150.295,150.265,150.285,28000000.0
2008-11-11 23:26:00,150.28,150.285,150.24,150.24,45300000.0
2008-11-11 23:27:00,150.235,150.245,150.175,150.205,44900000.0
2008-11-11 23:28:00,150.19,150.21,150.175,150.19,49000000.0
2008-11-11 23:29:00,150.19,150.195,150.165,150.185,53200000.0
2008-11-11 23:30:00,150.185,150.23,150.175,150.23,107200000.0
2008-11-11 23:31:00,150.24,150.24,150.21,150.24,40800000.0
2008-11-11 23:32:00,150.255,150.255,150.175,150.175,24600000.0
2008-11-11 23:33:00,150.165,150.165,150.125,150.15,35600000.0
2008-11-11 23:34:00,150.15,150.15,150.14,150.14,15000000.0
2008-11-11 23:35:00,150.135,150.14,150.135,150.14,3000000.0
2008-11-11 23:36:00,150.14,150.145,150.115,150.13,18400000.0
2008-11-11 23:37:00,150.13,150.135,150.13,150.135,7000000.0
2008-11-11 23:38:00,150.125,150.135,150.125,150.135,4000000.0
2008-11-11 23:39:00,150.14,150.14,150.065,150.075,22500000.0
2008-11-11 23:40:00,150.08,150.08,149.965,149.98,48400000.0
2008-11-11 23:41:00,149.985,150.01,149.97,149.985,180600000.0
2008-11-11 23:42:00,149.985,150.01,149.98,149.98,42000000.0
2008-11-11 23:43:00,149.99,150.01,149.9,149.91,160400000.0
2008-11-11 23:44:00,149.91,149.945,149.905,149.92,73600000.0
2008-11-11 23:45:00,149.93,150.205,149.93,150.205,193400000.0
2008-11-11 23:46:00,150.21,150.23,150.17,150.23,74000000.0
2008-11-11 23:47:00,150.24,150.285,150.22,150.22,66800000.0
2008-11-11 23:48:00,150.22,150.23,150.145,150.16,66200000.0
2008-11-11 23:49:00,150.165,150.17,150.165,150.17,7200000.0
2008-11-11 23:50:00,150.183,150.187,150.132,150.179,138100000.0
2008-11-11 23:51:00,150.175,150.198,150.175,150.198,130200000.0
2008-11-11 23:52:00,150.17,150.19,150.17,150.19,10800000.0
2008-11-11 23:53:00,150.195,150.245,150.155,150.185,64800000.0
2008-11-11 23:54:00,150.195,150.205,150.195,150.205,7200000.0
2008-11-11 23:55:00,150.215,150.22,150.155,150.165,54000000.0
2008-11-11 23:56:00,150.175,150.175,150.095,150.11,132000000.0
2008-11-11 23:57:00,150.12,150.15,150.12,150.15,141600000.0
2008-11-11 23:58:00,150.15,150.18,150.14,150.15,65000000.0
2008-11-11 23:59:00,150.15,150.2,150.13,150.15,93600000.0
2008-11-12 00:00:00,150.15,150.15,150.075,150.075,47800000.0
2008-11-12 00:01:00,150.085,150.085,150.07,150.07,16800000.0
2008-11-12 00:02:00,150.06,150.06,150.06,150.06,3600000.0
2008-11-12 00:03:00,150.173,150.173,150.113,150.143,276000000.0
2008-11-12 00:04:00,150.141,150.211,150.112,150.112,146400000.0
2008-11-12 00:05:00,149.84,149.97,149.84,149.94,42800000.0
2008-11-12 00:06:00,149.94,150.085,149.94,150.08,50400000.0
2008-11-12 00:07:00,150.08,150.08,150.045,150.05,42000000.0
2008-11-12 00:08:00,150.05,150.095,149.935,149.965,85200000.0
2008-11-12 00:09:00,149.96,150.01,149.96,149.975,109200000.0
2008-11-12 00:10:00,149.995,149.995,149.865,149.89,108000000.0
2008-11-12 00:11:00,149.895,149.905,149.875,149.875,67200000.0
2008-11-12 00:12:00,149.88,149.915,149.87,149.875,111600000.0
2008-11-12 00:13:00,149.875,149.94,149.875,149.935,118800000.0
2008-11-12 00:14:00,149.905,149.96,149.905,149.96,6000000.0
2008-11-12 00:15:00,149.965,149.965,149.92,149.92,22600000.0
2008-11-12 00:16:00,149.935,149.98,149.93,149.98,20200000.0
2008-11-12 00:17:00,149.99,149.99,149.98,149.98,4800000.0
2008-11-12 00:18:00,150.005,150.005,150.005,150.005,2400000.0
2008-11-12 00:19:00,150.02,150.03,149.985,149.985,7200000.0
2008-11-12 00:20:00,149.98,150.005,149.98,150.005,5400000.0
2008-11-12 00:21:00,150.02,150.07,150.01,150.02,40400000.0
2008-11-12 00:22:00,150.05,150.085,150.015,150.015,38400000.0
2008-11-12 00:23:00,150.04,150.1,150.025,150.1,31200000.0
2008-11-12 00:24:00,150.11,150.145,150.11,150.13,30000000.0
2008-11-12 00:25:00,150.13,150.2,150.13,150.2,46400000.0
2008-11-12 00:26:00,150.2,150.24,150.195,150.225,40600000.0
2008-11-12 00:27:00,150.24,150.24,150.235,150.235,9600000.0
2008-11-12 00:28:00,150.19,150.19,150.18,150.19,11400000.0
2008-11-12 00:29:00,150.19,150.19,150.19,150.19,3000000.0
2008-11-12 00:30:00,150.19,150.19,150.19,150.19,6000000.0
2008-11-12 00:31:00,150.19,150.19,150.19,150.19,19000000.0
2008-11-12 00:32:00,150.19,150.19,150.19,150.19,11000000.0
2008-11-12 00:33:00,150.19,150.19,150.19,150.19,25000000.0
2008-11-12 00:34:00,150.19,150.19,150.19,150.19,11000000.0
2008-11-12 00:35:00,150.19,150.19,150.19,150.19,9000000.0
2008-11-12 00:36:00,150.19,150.19,150.19,150.19,10000000.0
2008-11-12 00:37:00,150.19,150.19,150.125,150.16,81600000.0
2008-11-12 00:38:00,150.16,150.17,149.98,150.07,66100000.0
2008-11-12 00:39:00,150.07,150.1,150.07,150.095,19200000.0
2008-11-12 00:40:00,150.08,150.095,150.08,150.095,17200000.0
2008-11-12 00:41:00,150.1,150.1,150.075,150.08,20800000.0
2008-11-12 00:42:00,150.08,150.085,150.08,150.085,6400000.0
2008-11-12 00:43:00,150.08,150.085,150.08,150.08,12200000.0
2008-11-12 00:44:00,150.049,150.106,150.033,150.069,60000000.0
2008-11-12 00:45:00,150.08,150.08,150.08,150.08,4000000.0
2008-11-12 00:46:00,150.08,150.08,150.08,150.08,13000000.0
2008-11-12 00:47:00,150.08,150.08,150.08,150.08,1000000.0
2008-11-12 00:48:00,150.08,150.08,150.08,150.08,12000000.0
2008-11-12 00:49:00,150.08,150.08,150.08,150.08,8000000.0
2008-11-12 00:50:00,150.08,150.08,150.08,150.08,3000000.0
2008-11-12 00:51:00,150.08,150.08,150.08,150.08,1000000.0
2008-11-12 00:52:00,150.009,150.064,149.984,150.064,59600000.0
2008-11-12 00:53:00,150.06,150.07,149.994,150.005,50900000.0
2008-11-12 00:54:00,150.08,150.08,150.08,150.08,1000000.0
2008-11-12 00:55:00,150.08,150.08,150.08,150.08,4000000.0
2008-11-12 00:56:00,150.034,150.072,150.01,150.036,117900000.0
2008-11-12 00:57:00,150.003,150.034,150.0,150.004,174400000.0
2008-11-12 00:58:00,150.017,150.056,149.967,150.056,102900000.0
2008-11-12 00:59:00,150.052,150.064,150.007,150.058,154700000.0
2008-11-12 01:00:00,150.032,150.04,149.956,150.014,239800000.0
2008-11-12 01:01:00,150.08,150.08,150.08,150.08,9000000.0
2008-11-12 01:02:00,150.08,150.08,150.06,150.08,20000000.0
2008-11-12 01:03:00,150.08,150.08,150.08,150.08,2000000.0
2008-11-12 01:04:00,150.08,150.08,149.895,149.935,35400000.0
2008-11-12 01:05:00,149.9,149.91,149.9,149.91,5800000.0
2008-11-12 01:06:00,149.92,149.92,149.9,149.9,21400000.0
2008-11-12 01:07:00,149.9,149.9,149.715,149.725,40800000.0
2008-11-12 01:08:00,149.755,149.83,149.735,149.83,124600000.0
2008-11-12 01:09:00,149.835,149.87,149.81,149.81,72400000.0
2008-11-12 01:10:00,149.815,149.945,149.81,149.86,84200000.0
2008-11-12 01:11:00,149.89,149.965,149.865,149.96,29600000.0
2008-11-12 01:12:00,149.965,149.965,149.93,149.94,12600000.0
2008-11-12 01:13:00,149.94,150.0,149.94,150.0,16000000.0
2008-11-12 01:14:00,150.0,150.055,150.0,150.055,23600000.0
2008-11-12 01:15:00,150.055,150.085,150.03,150.065,49600000.0
2008-11-12 01:16:00,150.07,150.09,150.065,150.07,12000000.0
2008-11-12 01:17:00,150.075,150.075,150.03,150.03,36000000.0
2008-11-12 01:18:00,150.03,150.03,150.03,150.03,44400000.0
2008-11-12 01:19:00,150.03,150.03,150.03,150.03,14400000.0
2008-11-12 01:20:00,150.03,150.09,150.015,150.03,21300000.0
2008-11-12 01:21:00,150.03,150.03,149.895,149.94,55200000.0
2008-11-12 01:22:00,149.94,149.96,149.93,149.93,19600000.0
2008-11-12 01:23:00,149.93,149.93,149.715,149.76,87400000.0
2008-11-12 01:24:00,149.765,149.8,149.765,149.8,29400000.0
2008-11-12 01:25:00,149.815,149.87,149.785,149.85,119200000.0
2008-11-12 01:26:00,149.875,149.89,149.845,149.86,19600000.0
2008-11-12 01:27:00,149.875,149.885,149.87,149.87,21600000.0
2008-11-12 01:28:00,149.88,149.88,149.88,149.88,2400000.0
2008-11-12 01:29:00,149.895,149.905,149.85,149.88,51600000.0
2008-11-12 01:30:00,149.875,149.875,149.82,149.82,56000000.0
2008-11-12 01:31:00,149.82,149.82,149.44,149.445,138200000.0
2008-11-12 01:32:00,149.425,149.445,149.255,149.29,81200000.0
2008-11-12 01:33:00,149.28,149.295,149.25,149.295,127600000.0
2008-11-12 01:34:00,149.31,149.34,149.295,149.335,159600000.0
2008-11-12 01:35:00,149.345,149.38,149.29,149.31,115600000.0
2008-11-12 01:36:00,149.285,149.29,149.19,149.21,173000000.0
2008-11-12 01:37:00,149.22,149.225,149.185,149.21,123000000.0
2008-11-12 01:38:00,149.215,149.34,149.215,149.335,95200000.0
2008-11-12 01:39:00,149.33,149.38,149.32,149.365,161200000.0
2008-11-12 01:40:00,149.365,149.405,149.36,149.395,85800000.0
2008-11-12 01:41:00,149.395,149.395,149.38,149.38,80200000.0
2008-11-12 01:42:00,149.38,149.38,149.265,149.265,124200000.0
2008-11-12 01:43:00,149.285,149.375,149.28,149.35,272000000.0
2008-11-12 01:44:00,149.35,149.4,149.335,149.35,125200000.0
2008-11-12 01:45:00,149.35,149.35,149.145,149.17,430200000.0
2008-11-12 01:46:00,149.17,149.17,149.115,149.125,251800000.0
2008-11-12 01:47:00,149.14,149.14,149.055,149.105,182600000.0
2008-11-12 01:48:00,149.125,149.195,149.1,149.15,23200000.0
2008-11-12 01:49:00,149.15,149.18,149.14,149.15,106800000.0
2008-11-12 01:50:00,149.15,149.16,149.15,149.15,56600000.0
2008-11-12 01:51:00,149.15,149.18,149.15,149.18,163200000.0
2008-11-12 01:52:00,149.17,149.215,149.15,149.2,58400000.0
2008-11-12 01:53:00,149.2,149.235,149.185,149.22,87600000.0
2008-11-12 01:54:00,149.23,149.26,149.2,149.225,73200000.0
2008-11-12 01:55:00,149.225,149.235,149.21,149.22,57000000.0
2008-11-12 01:56:00,149.215,149.25,149.205,149.245,89200000.0
2008-11-12 01:57:00,149.25,149.42,149.25,149.4,101000000.0
2008-11-12 01:58:00,149.4,149.58,149.4,149.58,194600000.0
2008-11-12 01:59:00,149.575,149.6,149.54,149.59,126400000.0
2008-11-12 02:00:00,149.575,149.64,149.53,149.635,145200000.0
2008-11-12 02:01:00,149.645,149.805,149.585,149.665,164200000.0
2008-11-12 02:02:00,149.68,149.68,149.62,149.64,112200000.0
2008-11-12 02:03:00,149.65,149.65,149.55,149.62,49800000.0
2008-11-12 02:04:00,149.63,149.645,149.505,149.645,203800000.0
2008-11-12 02:05:00,149.63,149.66,149.6,149.635,70400000.0
2008-11-12 02:06:00,149.63,149.665,149.62,149.63,59400000.0
2008-11-12 02:07:00,149.64,149.73,149.63,149.72,94600000.0
2008-11-12 02:08:00,149.715,149.73,149.635,149.66,101200000.0
2008-11-12 02:09:00,149.665,149.7,149.645,149.7,93800000.0
2008-11-12 02:10:00,149.685,149.77,149.68,149.735,130000000.0
2008-11-12 02:11:00,149.73,149.745,149.715,149.745,52200000.0
2008-11-12 02:12:00,149.72,149.77,149.71,149.725,89400000.0
2008-11-12 02:13:00,149.705,149.775,149.7,149.76,120200000.0
2008-11-12 02:14:00,149.755,149.805,149.73,149.795,76800000.0
2008-11-12 02:15:00,149.8,149.88,149.782,149.86,148000000.0
2008-11-12 02:16:00,149.87,149.885,149.82,149.88,109000000.0
2008-11-12 02:17:00,149.88,149.925,149.88,149.905,22800000.0
2008-11-12 02:18:00,149.91,150.025,149.905,150.015,73000000.0
2008-11-12 02:19:00,150.015,150.03,149.97,150.03,149600000.0
2008-11-12 02:20:00,150.03,150.105,149.985,150.08,123200000.0
2008-11-12 02:21:00,150.08,150.08,149.95,149.985,303600000.0
2008-11-12 02:22:00,150.0,150.09,150.0,150.05,91200000.0
2008-11-12 02:23:00,150.05,150.095,150.045,150.05,62800000.0
2008-11-12 02:24:00,150.05,150.19,150.05,150.16,110200000.0
2008-11-12 02:25:00,150.16,150.175,150.105,150.135,94600000.0
2008-11-12 02:26:00,150.15,150.27,150.12,150.21,125200000.0
2008-11-12 02:27:00,150.21,150.265,150.205,150.24,91400000.0
2008-11-12 02:28:00,150.24,150.24,150.065,150.13,78400000.0
2008-11-12 02:29:00,150.13,150.13,150.13,150.13,80400000.0
2008-11-12 02:30:00,150.13,150.13,150.13,150.13,25200000.0
2008-11-12 02:31:00,150.13,150.13,150.13,150.13,24000000.0
2008-11-12 02:32:00,150.13,150.13,150.13,150.13,13200000.0
2008-11-12 02:33:00,150.13,150.13,150.13,150.13,13200000.0
2008-11-12 02:34:00,150.13,150.15,150.13,150.145,23400000.0
2008-11-12 02:35:00,150.145,150.155,150.13,150.145,81600000.0
2008-11-12 02:36:00,150.15,150.22,150.15,150.18,65200000.0
2008-11-12 02:37:00,150.18,150.195,150.18,150.195,12800000.0
2008-11-12 02:38:00,150.2,150.38,150.185,150.36,124400000.0
2008-11-12 02:39:00,150.375,150.5,150.375,150.48,64200000.0
2008-11-12 02:40:00,150.495,150.495,150.315,150.365,42200000.0
2008-11-12 02:41:00,150.365,150.425,150.36,150.405,36600000.0
2008-11-12 02:42:00,150.41,150.415,150.39,150.39,71400000.0
2008-11-12 02:43:00,150.39,150.415,150.38,150.405,64800000.0
2008-11-12 02:44:00,150.395,150.44,150.38,150.39,120400000.0
2008-11-12 02:45:00,150.39,150.395,150.39,150.39,162600000.0
2008-11-12 02:46:00,150.39,150.42,150.385,150.405,207600000.0
2008-11-12 02:47:00,150.405,150.415,150.385,150.39,114000000.0
2008-11-12 02:48:00,150.39,150.39,150.39,150.39,40800000.0
2008-11-12 02:49:00,150.39,150.39,150.39,150.39,48000000.0
2008-11-12 02:50:00,150.39,150.39,150.26,150.355,87600000.0
2008-11-12 02:51:00,150.36,150.41,150.335,150.34,79000000.0
2008-11-12 02:52:00,150.34,150.375,150.34,150.345,88800000.0
2008-11-12 02:53:00,150.35,150.39,150.345,150.35,48400000.0
2008-11-12 02:54:00,150.31,150.35,150.235,150.29,282500000.0
2008-11-12 02:55:00,150.3,150.3,150.113,150.25,119400000.0
2008-11-12 02:56:00,150.25,150.25,150.145,150.19,98400000.0
2008-11-12 02:57:00,150.19,150.24,150.18,150.2,99600000.0
2008-11-12 02:58:00,150.215,150.235,150.16,150.17,586800000.0
2008-11-12 02:59:00,150.17,150.17,150.005,150.03,566800000.0
2008-11-12 03:00:00,150.03,150.16,150.03,150.16,87500000.0
2008-11-12 03:01:00,150.16,150.19,150.16,150.17,71400000.0
2008-11-12 03:02:00,150.17,150.175,150.17,150.17,17400000.0
2008-11-12 03:03:00,150.17,150.23,150.17,150.22,135800000.0
2008-11-12 03:04:00,150.21,150.275,150.2,150.26,58400000.0
2008-11-12 03:05:00,150.26,150.31,150.26,150.3,35200000.0
2008-11-12 03:06:00,150.29,150.39,150.29,150.38,224800000.0
2008-11-12 03:07:00,150.38,150.38,150.38,150.38,258000000.0
2008-11-12 03:08:00,150.38,150.385,150.355,150.38,356400000.0
2008-11-12 03:09:00,150.38,150.38,150.38,150.38,244800000.0
2008-11-12 03:10:00,150.38,150.38,150.255,150.315,120000000.0
2008-11-12 03:11:00,150.3,150.305,150.19,150.2,116400000.0
2008-11-12 03:12:00,150.21,150.335,150.205,150.31,167900000.0
2008-11-12 03:13:00,150.31,150.31,150.2,150.275,191900000.0
2008-11-12 03:14:00,150.275,150.405,150.275,150.36,113400000.0
2008-11-12 03:15:00,150.37,150.38,150.3,150.35,123000000.0
2008-11-12 03:16:00,150.35,150.4,150.34,150.395,154200000.0
2008-11-12 03:17:00,150.395,150.465,150.36,150.465,159600000.0
2008-11-12 03:18:00,150.45,150.5,150.44,150.46,114000000.0
2008-11-12 03:19:00,150.45,150.585,150.44,150.58,122400000.0
2008-11-12 03:20:00,150.58,150.595,150.56,150.585,108000000.0
2008-11-12 03:21:00,150.58,150.67,150.57,150.67,117600000.0
2008-11-12 03:22:00,150.67,150.705,150.66,150.68,160800000.0
2008-11-12 03:23:00,150.68,150.74,150.68,150.71,123600000.0
2008-11-12 03:24:00,150.71,150.735,150.69,150.735,86400000.0
2008-11-12 03:25:00,150.74,150.75,150.715,150.745,55000000.0
2008-11-12 03:26:00,150.72,150.75,150.66,150.67,26600000.0
2008-11-12 03:27:00,150.67,150.685,150.655,150.66,66400000.0
2008-11-12 03:28:00,150.66,150.67,150.66,150.67,48200000.0
2008-11-12 03:29:00,150.68,150.695,150.655,150.66,63200000.0
2008-11-12 03:30:00,150.66,150.66,150.66,150.66,30000000.0
2008-11-12 03:31:00,150.66,150.71,150.66,150.69,62600000.0
2008-11-12 03:32:00,150.69,150.69,150.69,150.69,37000000.0
2008-11-12 03:33:00,150.69,150.705,150.69,150.69,80600000.0
2008-11-12 03:34:00,150.69,150.79,150.69,150.75,186000000.0
2008-11-12 03:35:00,150.755,150.82,150.75,150.82,139200000.0
2008-11-12 03:36:00,150.82,150.89,150.82,150.875,100800000.0
2008-11-12 03:37:00,150.89,150.965,150.885,150.925,148800000.0
2008-11-12 03:38:00,150.92,150.95,150.77,150.79,198600000.0
2008-11-12 03:39:00,150.79,150.865,150.78,150.85,62400000.0
2008-11-12 03:40:00,150.807,150.807,150.756,150.787,14000000.0
2008-11-12 03:41:00,150.85,150.85,150.695,150.73,36000000.0
2008-11-12 03:42:00,150.73,150.78,150.725,150.78,164400000.0
2008-11-12 03:43:00,150.785,150.855,150.73,150.855,67200000.0
2008-11-12 03:44:00,150.855,150.855,150.83,150.83,34800000.0
2008-11-12 03:45:00,150.83,150.83,150.685,150.72,106800000.0
2008-11-12 03:46:00,150.725,150.8,150.72,150.78,63600000.0
2008-11-12 03:47:00,150.78,150.885,150.77,150.88,108000000.0
2008-11-12 03:48:00,150.885,150.95,150.885,150.935,155200000.0
2008-11-12 03:49:00,150.94,151.02,150.935,150.965,146400000.0
2008-11-12 03:50:00,150.97,151.0,150.97,150.995,48000000.0
2008-11-12 03:51:00,150.99,151.04,150.97,151.02,71200000.0
2008-11-12 03:52:00,151.02,151.055,151.02,151.05,72400000.0
2008-11-12 03:53:00,151.035,151.085,151.035,151.075,57600000.0
2008-11-12 03:54:00,151.075,151.16,151.07,151.125,189000000.0
2008-11-12 03:55:00,151.13,151.15,151.055,151.125,193200000.0
2008-11-12 03:56:00,151.115,151.12,151.05,151.055,61200000.0
2008-11-12 03:57:00,151.055,151.08,151.02,151.02,84000000.0
2008-11-12 03:58:00,151.02,151.04,151.02,151.04,81600000.0
2008-11-12 03:59:00,151.045,151.155,151.045,151.15,153600000.0
2008-11-12 04:00:00,151.145,151.21,151.145,151.15,94800000.0
2008-11-12 04:01:00,151.15,151.17,151.145,151.17,50400000.0
2008-11-12 04:02:00,151.18,151.18,151.14,151.155,67200000.0
2008-11-12 04:03:00,151.16,151.16,150.975,151.025,54000000.0
2008-11-12 04:04:00,151.035,151.14,151.035,151.14,104400000.0
2008-11-12 04:05:00,151.135,151.19,151.135,151.15,93600000.0
2008-11-12 04:06:00,151.17,151.185,151.125,151.135,49200000.0
2008-11-12 04:07:00,151.15,151.16,151.13,151.16,28800000.0
2008-11-12 04:08:00,151.16,151.2,151.16,151.165,43200000.0
2008-11-12 04:09:00,151.15,151.16,151.15,151.15,13800000.0
2008-11-12 04:10:00,151.15,151.15,151.025,151.04,47100000.0
2008-11-12 04:11:00,151.04,151.085,151.03,151.045,114600000.0
2008-11-12 04:12:00,151.04,151.045,151.0,151.01,87600000.0
2008-11-12 04:13:00,151.01,151.01,151.01,151.01,61200000.0
2008-11-12 04:14:00,151.01,151.01,150.89,150.9,106800000.0
2008-11-12 04:15:00,150.9,150.945,150.9,150.92,68400000.0
2008-11-12 04:16:00,150.92,150.92,150.92,150.92,20000000.0
2008-11-12 04:17:00,150.92,150.92,150.92,150.92,18000000.0
2008-11-12 04:18:00,150.92,150.92,150.92,150.92,15000000.0
2008-11-12 04:19:00,150.92,150.99,150.92,150.96,142000000.0
2008-11-12 04:20:00,150.955,151.0,150.865,150.865,361800000.0
2008-11-12 04:21:00,150.865,150.9,150.855,150.89,114500000.0
2008-11-12 04:22:00,150.89,150.955,150.875,150.93,120500000.0
2008-11-12 04:23:00,150.93,150.93,150.825,150.835,206400000.0
2008-11-12 04:24:00,150.83,150.845,150.81,150.82,14000000.0
2008-11-12 04:25:00,150.82,150.84,150.82,150.84,28100000.0
2008-11-12 04:26:00,150.835,150.855,150.815,150.845,136800000.0
2008-11-12 04:27:00,150.83,150.835,150.795,150.825,166200000.0
2008-11-12 04:28:00,150.835,150.86,150.8,150.81,136800000.0
2008-11-12 04:29:00,150.815,150.84,150.77,150.81,96000000.0
2008-11-12 04:30:00,150.81,150.825,150.78,150.8,86400000.0
2008-11-12 04:31:00,150.8,150.8,150.78,150.785,124800000.0
2008-11-12 04:32:00,150.78,150.8,150.735,150.75,98400000.0
2008-11-12 04:33:00,150.765,150.835,150.765,150.825,66000000.0
2008-11-12 04:34:00,150.82,150.85,150.82,150.85,140400000.0
2008-11-12 04:35:00,150.85,150.855,150.825,150.84,118800000.0
2008-11-12 04:36:00,150.825,150.84,150.735,150.735,92400000.0
2008-11-12 04:37:00,150.72,150.81,150.72,150.78,76800000.0
2008-11-12 04:38:00,150.775,150.8,150.755,150.79,92400000.0
2008-11-12 04:39:00,150.79,150.84,150.73,150.745,144000000.0
2008-11-12 04:40:00,150.735,150.75,150.71,150.75,96400000.0
2008-11-12 04:41:00,150.75,150.75,150.71,150.725,138800000.0
2008-11-12 04:42:00,150.725,150.755,150.705,150.705,101200000.0
2008-11-12 04:43:00,150.715,150.725,150.695,150.72,130000000.0
2008-11-12 04:44:00,150.72,150.74,150.71,150.74,155000000.0
2008-11-12 04:45:00,150.74,150.77,150.735,150.75,86400000.0
2008-11-12 04:46:00,150.75,150.755,150.7,150.735,66400000.0
2008-11-12 04:47:00,150.75,150.82,150.72,150.805,82800000.0
2008-11-12 04:48:00,150.81,150.81,150.78,150.78,68400000.0
2008-11-12 04:49:00,150.78,150.79,150.78,150.78,104400000.0
2008-11-12 04:50:00,150.78,150.78,150.78,150.78,81600000.0
2008-11-12 04:51:00,150.78,150.78,150.78,150.78,37800000.0
2008-11-12 04:52:00,150.78,150.79,150.78,150.78,82200000.0
2008-11-12 04:53:00,150.78,150.82,150.78,150.795,132800000.0
2008-11-12 04:54:00,150.8,150.825,150.8,150.82,93600000.0
2008-11-12 04:55:00,150.825,150.875,150.82,150.82,136800000.0
2008-11-12 04:56:00,150.82,150.88,150.815,150.88,59400000.0
2008-11-12 04:57:00,150.88,150.895,150.87,150.88,64400000.0
2008-11-12 04:58:00,150.88,151.03,150.88,150.98,264000000.0
2008-11-12 04:59:00,150.97,150.97,150.88,150.93,107600000.0
2008-11-12 05:00:00,150.93,150.98,150.85,150.87,219600000.0
2008-11-12 05:01:00,150.87,150.965,150.87,150.93,109200000.0
2008-11-12 05:02:00,150.925,150.925,150.92,150.92,95400000.0
2008-11-12 05:03:00,150.92,151.0,150.92,150.995,169200000.0
2008-11-12 05:04:00,151.0,151.0,150.93,150.94,158400000.0
2008-11-12 05:05:00,150.935,151.025,150.92,150.995,148800000.0
2008-11-12 05:06:00,150.99,151.0,150.965,150.98,106600000.0
2008-11-12 05:07:00,150.98,150.98,150.885,150.91,154600000.0
2008-11-12 05:08:00,150.905,150.955,150.89,150.955,188400000.0
2008-11-12 05:09:00,150.955,151.01,150.935,151.01,87600000.0
2008-11-12 05:10:00,150.975,150.985,150.835,150.905,308400000.0
2008-11-12 05:11:00,150.92,150.98,150.895,150.98,89000000.0
2008-11-12 05:12:00,150.98,150.98,150.9,150.98,67800000.0
2008-11-12 05:13:00,150.98,150.98,150.98,150.98,38000000.0
2008-11-12 05:14:00,150.98,150.98,150.91,150.95,31200000.0
2008-11-12 05:15:00,150.95,150.95,150.885,150.9,60000000.0
2008-11-12 05:16:00,150.9,150.9,150.825,150.84,46000000.0
2008-11-12 05:17:00,150.84,150.84,150.74,150.77,92200000.0
2008-11-12 05:18:00,150.77,150.825,150.75,150.76,126200000.0
2008-11-12 05:19:00,150.76,150.785,150.73,150.73,138800000.0
2008-11-12 05:20:00,150.73,150.74,150.72,150.72,17600000.0
2008-11-12 05:21:00,150.72,150.72,150.72,150.72,55000000.0
2008-11-12 05:22:00,150.72,150.74,150.72,150.74,66200000.0
2008-11-12 05:23:00,150.74,150.795,150.74,150.78,207600000.0
2008-11-12 05:24:00,150.78,150.78,150.68,150.73,101200000.0
2008-11-12 05:25:00,150.73,150.73,150.73,150.73,25000000.0
2008-11-12 05:26:00,150.73,150.73,150.56,150.575,105800000.0
2008-11-12 05:27:00,150.56,150.56,150.48,150.49,51200000.0
2008-11-12 05:28:00,150.49,150.5,150.485,150.495,78800000.0
2008-11-12 05:29:00,150.495,150.495,150.48,150.48,57800000.0
2008-11-12 05:30:00,150.48,150.48,150.48,150.48,20000000.0
2008-11-12 05:31:00,150.48,150.48,150.34,150.365,129000000.0
2008-11-12 05:32:00,150.365,150.365,150.34,150.365,64800000.0
2008-11-12 05:33:00,150.365,150.42,150.355,150.42,77800000.0
2008-11-12 05:34:00,150.42,150.435,150.395,150.43,90100000.0
2008-11-12 05:35:00,150.43,150.48,150.4,150.445,218100000.0
2008-11-12 05:36:00,150.45,150.51,150.435,150.5,146400000.0
2008-11-12 05:37:00,150.49,150.505,150.465,150.495,128400000.0
2008-11-12 05:38:00,150.495,150.54,150.415,150.435,173600000.0
2008-11-12 05:39:00,150.44,150.56,150.41,150.44,87675000.0
2008-11-12 05:40:00,150.45,150.48,150.425,150.47,183600000.0
2008-11-12 05:41:00,150.47,150.47,150.34,150.385,408600000.0
2008-11-12 05:42:00,150.37,150.41,150.36,150.36,291600000.0
2008-11-12 05:43:00,150.35,150.4,150.325,150.355,223200000.0
2008-11-12 05:44:00,150.36,150.36,150.225,150.225,244800000.0
2008-11-12 05:45:00,150.235,150.615,150.21,150.61,445000000.0
2008-11-12 05:46:00,150.61,150.635,150.525,150.56,561600000.0
2008-11-12 05:47:00,150.56,150.605,150.56,150.58,151200000.0
2008-11-12 05:48:00,150.58,150.6,150.54,150.56,168000000.0
2008-11-12 05:49:00,150.56,150.58,150.535,150.535,151200000.0
2008-11-12 05:50:00,150.535,150.56,150.395,150.42,179600000.0
2008-11-12 05:51:00,150.435,150.47,150.305,150.37,171600000.0
2008-11-12 05:52:00,150.37,150.42,150.36,150.395,244800000.0
2008-11-12 05:53:00,150.395,150.4,150.35,150.36,174600000.0
2008-11-12 05:54:00,150.36,150.36,150.125,150.125,116400000.0
2008-11-12 05:55:00,150.14,150.2,150.14,150.17,198000000.0
2008-11-12 05:56:00,150.19,150.19,150.16,150.17,73200000.0
2008-11-12 05:57:00,150.17,150.22,150.14,150.14,135600000.0
2008-11-12 05:58:00,150.15,150.18,150.14,150.18,145200000.0
2008-11-12 05:59:00,150.18,150.18,150.155,150.16,73200000.0
2008-11-12 06:00:00,150.16,150.18,150.12,150.155,172800000.0
2008-11-12 06:01:00,150.155,150.235,150.155,150.23,340800000.0
2008-11-12 06:02:00,150.23,150.24,150.21,150.24,100200000.0
2008-11-12 06:03:00,150.24,150.24,150.23,150.23,52800000.0
2008-11-12 06:04:00,150.23,150.23,150.23,150.23,63600000.0
2008-11-12 06:05:00,150.23,150.23,150.23,150.23,18000000.0
2008-11-12 06:06:00,150.23,150.23,150.23,150.23,28800000.0
2008-11-12 06:07:00,150.23,150.26,150.22,150.23,140400000.0
2008-11-12 06:08:00,150.23,150.29,150.22,150.29,62400000.0
2008-11-12 06:09:00,150.29,150.36,150.285,150.3,94800000.0
2008-11-12 06:10:00,150.29,150.34,150.275,150.34,55200000.0
2008-11-12 06:11:00,150.345,150.52,150.325,150.52,187600000.0
2008-11-12 06:12:00,150.53,150.53,150.38,150.38,102900000.0
2008-11-12 06:13:00,150.38,150.51,150.38,150.5,68400000.0
2008-11-12 06:14:00,150.5,150.5,150.5,150.5,52800000.0
2008-11-12 06:15:00,150.5,150.5,150.5,150.5,52800000.0
2008-11-12 06:16:00,150.5,150.62,150.5,150.62,92400000.0
2008-11-12 06:17:00,150.635,150.65,150.59,150.625,97000000.0
2008-11-12 06:18:00,150.625,150.63,150.575,150.61,99600000.0
2008-11-12 06:19:00,150.625,150.64,150.615,150.62,76200000.0
2008-11-12 06:20:00,150.62,150.635,150.62,150.63,85200000.0
2008-11-12 06:21:00,150.63,150.72,150.615,150.695,176400000.0
2008-11-12 06:22:00,150.7,150.7,150.625,150.64,80400000.0
2008-11-12 06:23:00,150.64,150.67,150.64,150.645,102000000.0
2008-11-12 06:24:00,150.645,150.685,150.64,150.64,118800000.0
2008-11-12 06:25:00,150.645,150.66,150.615,150.62,71000000.0
2008-11-12 06:26:00,150.62,150.62,150.51,150.58,137600000.0
2008-11-12 06:27:00,150.58,150.58,150.52,150.52,234799994.0
2008-11-12 06:28:00,150.52,150.52,150.47,150.49,120600000.0
2008-11-12 06:29:00,150.505,150.505,150.47,150.495,217200000.0
2008-11-12 06:30:00,150.5,150.53,150.47,150.51,88800000.0
2008-11-12 06:31:00,150.495,150.5,150.43,150.435,115000000.0
2008-11-12 06:32:00,150.435,150.45,150.43,150.445,133200000.0
2008-11-12 06:33:00,150.45,150.615,150.44,150.52,217000000.0
2008-11-12 06:34:00,150.52,150.615,150.515,150.6,163200000.0
2008-11-12 06:35:00,150.615,150.615,150.52,150.53,136800000.0
2008-11-12 06:36:00,150.52,150.555,150.52,150.54,60000000.0
2008-11-12 06:37:00,150.54,150.56,150.52,150.55,105600000.0
2008-11-12 06:38:00,150.56,150.57,150.55,150.57,21600000.0
2008-11-12 06:39:00,150.575,150.615,150.52,150.54,184600000.0
2008-11-12 06:40:00,150.53,150.56,150.52,150.56,97200000.0
2008-11-12 06:41:00,150.555,150.655,150.535,150.56,129600000.0
2008-11-12 06:42:00,150.56,150.56,150.495,150.52,162000000.0
2008-11-12 06:43:00,150.495,150.58,150.49,150.57,154800000.0
2008-11-12 06:44:00,150.57,150.57,150.545,150.55,61200000.0
2008-11-12 06:45:00,150.55,150.625,150.53,150.61,136800000.0
2008-11-12 06:46:00,150.61,150.63,150.6,150.61,66000000.0
2008-11-12 06:47:00,150.61,150.68,150.605,150.675,78000000.0
2008-11-12 06:48:00,150.675,150.72,150.655,150.72,123600000.0
2008-11-12 06:49:00,150.72,150.74,150.71,150.71,138000000.0
2008-11-12 06:50:00,150.71,150.72,150.65,150.71,195600000.0
2008-11-12 06:51:00,150.71,150.785,150.7,150.77,135600000.0
2008-11-12 06:52:00,150.785,150.84,150.745,150.77,155200000.0
2008-11-12 06:53:00,150.77,150.79,150.73,150.73,76800000.0
2008-11-12 06:54:00,150.725,150.76,150.71,150.74,158400000.0
2008-11-12 06:55:00,150.74,150.8,150.74,150.785,110400000.0
2008-11-12 06:56:00,150.785,150.845,150.78,150.815,154600000.0
2008-11-12 06:57:00,150.835,150.84,150.83,150.83,92400000.0
2008-11-12 06:58:00,150.83,150.835,150.765,150.83,262800000.0
2008-11-12 06:59:00,150.83,150.83,150.705,150.725,263800000.0
2008-11-12 07:00:00,150.725,150.745,150.71,150.73,114800000.0
2008-11-12 07:01:00,150.725,150.73,150.56,150.58,65200000.0
2008-11-12 07:02:00,150.59,150.62,150.57,150.58,120000000.0
2008-11-12 07:03:00,150.59,150.59,150.56,150.57,93600000.0
2008-11-12 07:04:00,150.58,150.7,150.57,150.67,152400000.0
2008-11-12 07:05:00,150.67,150.71,150.66,150.68,69200000.0
2008-11-12 07:06:00,150.7,150.745,150.7,150.73,27800000.0
2008-11-12 07:07:00,150.735,150.75,150.69,150.735,94000000.0
2008-11-12 07:08:00,150.735,150.755,150.635,150.66,111400000.0
2008-11-12 07:09:00,150.665,150.67,150.62,150.63,147600000.0
2008-11-12 07:10:00,150.62,150.63,150.57,150.63,98200000.0
2008-11-12 07:11:00,150.63,150.655,150.63,150.645,26200000.0
2008-11-12 07:12:00,150.63,150.66,150.615,150.64,49800000.0
2008-11-12 07:13:00,150.65,150.66,150.595,150.61,111000000.0
2008-11-12 07:14:00,150.605,150.62,150.48,150.515,121600000.0
2008-11-12 07:15:00,150.515,150.52,150.32,150.32,200000000.0
2008-11-12 07:16:00,150.32,150.5,150.32,150.49,151200000.0
2008-11-12 07:17:00,150.49,150.55,150.48,150.535,62000000.0
2008-11-12 07:18:00,150.53,150.55,150.53,150.55,9000000.0
2008-11-12 07:19:00,150.55,150.55,150.55,150.55,15600000.0
2008-11-12 07:20:00,150.55,150.615,150.52,150.56,77600000.0
2008-11-12 07:21:00,150.56,150.58,150.56,150.56,63200000.0
2008-11-12 07:22:00,150.56,150.59,150.56,150.56,82800000.0
2008-11-12 07:23:00,150.56,150.595,150.49,150.49,165200000.0
2008-11-12 07:24:00,150.5,150.535,150.48,150.535,79200000.0
2008-11-12 07:25:00,150.53,150.545,150.5,150.53,127400000.0
2008-11-12 07:26:00,150.545,150.65,150.52,150.62,133400000.0
2008-11-12 07:27:00,150.63,150.635,150.58,150.62,33400000.0
2008-11-12 07:28:00,150.605,150.635,150.57,150.615,60800000.0
2008-11-12 07:29:00,150.615,150.635,150.575,150.605,40000000.0
2008-11-12 07:30:00,150.62,150.62,150.55,150.595,73200000.0
2008-11-12 07:31:00,150.58,150.59,150.555,150.555,38400000.0
2008-11-12 07:32:00,150.555,150.555,150.375,150.375,124200000.0
2008-11-12 07:33:00,150.375,150.42,150.265,150.29,166000000.0
2008-11-12 07:34:00,150.285,150.395,150.28,150.385,207400000.0
2008-11-12 07:35:00,150.385,150.395,150.315,150.32,143800000.0
2008-11-12 07:36:00,150.32,150.405,150.175,150.405,235600000.0
2008-11-12 07:37:00,150.385,150.39,150.22,150.33,118400000.0
2008-11-12 07:38:00,150.335,150.445,150.32,150.435,100800000.0
2008-11-12 07:39:00,150.435,150.54,150.43,150.52,87200000.0
2008-11-12 07:40:00,150.51,150.59,150.495,150.585,71800000.0
2008-11-12 07:41:00,150.55,150.605,150.485,150.53,276400000.0
2008-11-12 07:42:00,150.525,150.555,150.475,150.55,74200000.0
2008-11-12 07:43:00,150.54,150.635,150.54,150.61,242200000.0
2008-11-12 07:44:00,150.61,150.67,150.61,150.64,245200000.0
2008-11-12 07:45:00,150.64,150.64,150.545,150.625,94800000.0
2008-11-12 07:46:00,150.625,150.76,150.593,150.73,92000000.0
2008-11-12 07:47:00,150.72,150.73,150.625,150.705,107800000.0
2008-11-12 07:48:00,150.71,150.725,150.635,150.665,40200000.0
2008-11-12 07:49:00,150.68,150.68,150.645,150.665,47200000.0
2008-11-12 07:50:00,150.665,150.71,150.63,150.71,54800000.0
2008-11-12 07:51:00,150.725,150.78,150.705,150.755,156800000.0
2008-11-12 07:52:00,150.75,150.81,150.67,150.81,233800000.0
2008-11-12 07:53:00,150.82,150.845,150.775,150.82,111600000.0
2008-11-12 07:54:00,150.82,150.82,150.755,150.785,145200000.0
2008-11-12 07:55:00,150.785,150.805,150.76,150.77,34200000.0
2008-11-12 07:56:00,150.765,150.85,150.765,150.77,111600000.0
2008-11-12 07:57:00,150.8,150.835,150.755,150.77,90400000.0
2008-11-12 07:58:00,150.775,150.78,150.76,150.77,34600000.0
2008-11-12 07:59:00,150.765,150.78,150.705,150.715,142200000.0
2008-11-12 08:00:00,150.715,150.77,150.695,150.77,108200000.0
2008-11-12 08:01:00,150.775,150.89,150.725,150.865,128400000.0
2008-11-12 08:02:00,150.88,150.945,150.85,150.92,105800000.0
2008-11-12 08:03:00,150.935,150.955,150.87,150.905,125800000.0
2008-11-12 08:04:00,150.905,150.925,150.835,150.855,75800000.0
2008-11-12 08:05:00,150.85,150.865,150.835,150.85,62600000.0
2008-11-12 08:06:00,150.85,150.905,150.83,150.87,47200000.0
2008-11-12 08:07:00,150.88,150.95,150.88,150.9,85000000.0
2008-11-12 08:08:00,150.9,150.945,150.86,150.895,65200000.0
2008-11-12 08:09:00,150.895,150.93,150.89,150.9,36000000.0
2008-11-12 08:10:00,150.9,150.94,150.885,150.92,22000000.0
2008-11-12 08:11:00,150.925,150.96,150.89,150.89,63000000.0
2008-11-12 08:12:00,150.89,150.9,150.89,150.9,42000000.0
2008-11-12 08:13:00,150.9,151.0,150.89,151.0,60000000.0
2008-11-12 08:14:00,151.0,151.01,150.975,151.0,42200000.0
2008-11-12 08:15:00,151.0,151.0,150.8,150.83,85400000.0
2008-11-12 08:16:00,150.84,150.94,150.835,150.93,133400000.0
2008-11-12 08:17:00,150.93,150.935,150.915,150.92,79400000.0
2008-11-12 08:18:00,150.92,150.92,150.92,150.92,18200000.0
2008-11-12 08:19:00,150.92,150.92,150.83,150.845,59400000.0
2008-11-12 08:20:00,150.86,150.885,150.855,150.86,26400000.0
2008-11-12 08:21:00,150.865,150.94,150.835,150.93,42200000.0
2008-11-12 08:22:00,150.93,150.94,150.93,150.935,61200000.0
2008-11-12 08:23:00,150.92,150.935,150.88,150.925,88400000.0
2008-11-12 08:24:00,150.925,150.965,150.92,150.93,76000000.0
2008-11-12 08:25:00,150.94,151.005,150.925,150.98,91800000.0
2008-11-12 08:26:00,151.01,151.075,151.005,151.065,64400000.0
2008-11-12 08:27:00,151.065,151.08,151.06,151.075,44400000.0
2008-11-12 08:28:00,151.08,151.085,151.055,151.055,30200000.0
2008-11-12 08:29:00,151.06,151.06,151.06,151.06,2400000.0
2008-11-12 08:30:00,150.966,151.027,150.966,151.027,263300000.0
2008-11-12 08:31:00,151.06,151.07,151.03,151.05,106200000.0
2008-11-12 08:32:00,151.025,151.045,150.985,151.025,133200000.0
2008-11-12 08:33:00,151.03,151.04,150.89,150.99,55000000.0
2008-11-12 08:34:00,150.99,150.99,150.87,150.89,21600000.0
2008-11-12 08:35:00,150.89,150.92,150.715,150.715,76000000.0
2008-11-12 08:36:00,150.71,150.845,150.675,150.83,114600000.0
2008-11-12 08:37:00,150.825,150.84,150.75,150.75,81800000.0
2008-11-12 08:38:00,150.765,150.765,150.68,150.69,162400000.0
2008-11-12 08:39:00,150.705,150.835,150.705,150.81,104800000.0
2008-11-12 08:40:00,150.81,150.89,150.8,150.88,109600000.0
2008-11-12 08:41:00,150.85,151.13,150.85,151.11,190600000.0
2008-11-12 08:42:00,151.11,151.11,150.92,150.955,103000000.0
2008-11-12 08:43:00,150.97,150.98,150.935,150.97,87000000.0
2008-11-12 08:44:00,150.96,151.075,150.96,151.02,166200000.0
2008-11-12 08:45:00,151.02,151.04,151.015,151.04,120000000.0
2008-11-12 08:46:00,151.04,151.07,151.025,151.07,120400000.0
2008-11-12 08:47:00,151.07,151.09,151.045,151.08,89000000.0
2008-11-12 08:48:00,151.08,151.085,151.04,151.055,63600000.0
2008-11-12 08:49:00,151.05,151.1,151.05,151.095,52600000.0
2008-11-12 08:50:00,151.105,151.11,151.06,151.09,52000000.0
2008-11-12 08:51:00,151.09,151.1,151.09,151.09,51400000.0
2008-11-12 08:52:00,151.09,151.09,151.07,151.08,61000000.0
2008-11-12 08:53:00,151.09,151.1,150.955,151.01,80000000.0
2008-11-12 08:54:00,151.01,151.02,150.885,150.885,113000000.0
2008-11-12 08:55:00,150.885,150.905,150.875,150.905,70600000.0
2008-11-12 08:56:00,150.905,150.905,150.795,150.83,110000000.0
2008-11-12 08:57:00,150.83,150.87,150.785,150.81,91200000.0
2008-11-12 08:58:00,150.825,150.9,150.825,150.895,73200000.0
2008-11-12 08:59:00,150.89,150.925,150.88,150.88,89900000.0
2008-11-12 09:00:00,150.88,150.88,150.77,150.83,203200000.0
2008-11-12 09:01:00,150.825,150.855,150.815,150.855,52400000.0
2008-11-12 09:02:00,150.855,150.855,150.795,150.8,85000000.0
2008-11-12 09:03:00,150.805,150.86,150.785,150.85,100800000.0
2008-11-12 09:04:00,150.86,150.945,150.805,150.93,87200000.0
2008-11-12 09:05:00,150.93,150.99,150.9,150.945,210200000.0
2008-11-12 09:06:00,150.95,150.955,150.835,150.84,191200000.0
2008-11-12 09:07:00,150.84,150.855,150.815,150.855,111400000.0
2008-11-12 09:08:00,150.85,150.86,150.84,150.86,79400000.0
2008-11-12 09:09:00,150.86,150.985,150.86,150.965,107000000.0
2008-11-12 09:10:00,150.965,150.965,150.835,150.89,163200000.0
2008-11-12 09:11:00,150.89,150.915,150.885,150.89,259000000.0
2008-11-12 09:12:00,150.895,150.93,150.89,150.905,326800000.0
2008-11-12 09:13:00,150.9,150.91,150.88,150.88,292800000.0
2008-11-12 09:14:00,150.88,151.0,150.88,151.0,112800000.0
2008-11-12 09:15:00,151.0,151.02,150.905,150.92,128000000.0
2008-11-12 09:16:00,150.93,151.295,150.925,151.27,199400000.0
2008-11-12 09:17:00,151.27,151.27,151.09,151.135,208600000.0
2008-11-12 09:18:00,151.135,151.185,151.095,151.14,150000000.0
2008-11-12 09:19:00,151.14,151.16,151.11,151.14,113600000.0
2008-11-12 09:20:00,151.16,151.31,151.15,151.305,267600000.0
2008-11-12 09:21:00,151.305,151.505,151.305,151.48,238800000.0
2008-11-12 09:22:00,151.48,151.5,151.345,151.345,202000000.0
2008-11-12 09:23:00,151.37,151.495,151.33,151.45,210400000.0
2008-11-12 09:24:00,151.465,151.535,151.45,151.45,353400000.0
2008-11-12 09:25:00,151.445,151.47,151.39,151.46,173400000.0
2008-11-12 09:26:00,151.46,151.67,151.46,151.62,300000000.0
2008-11-12 09:27:00,151.61,151.66,151.605,151.62,145100000.0
2008-11-12 09:28:00,151.62,151.635,151.535,151.56,66400000.0
2008-11-12 09:29:00,151.55,151.595,151.47,151.5,153500000.0
2008-11-12 09:30:00,151.505,151.53,151.47,151.52,175500000.0
2008-11-12 09:31:00,151.525,151.555,151.465,151.52,186000000.0
2008-11-12 09:32:00,151.53,151.545,151.43,151.44,132500000.0
2008-11-12 09:33:00,151.44,151.51,151.43,151.485,99800000.0
2008-11-12 09:34:00,151.485,151.52,151.45,151.5,210100000.0
2008-11-12 09:35:00,151.5,151.53,151.485,151.49,1170700000.0
2008-11-12 09:36:00,151.49,151.525,151.49,151.525,533199999.0
2008-11-12 09:37:00,151.535,151.7,151.535,151.69,275800000.0
2008-11-12 09:38:00,151.695,151.725,151.61,151.695,316100000.0
2008-11-12 09:39:00,151.705,151.705,151.57,151.57,290000000.0
2008-11-12 09:40:00,151.57,151.6,151.51,151.51,310600000.0
2008-11-12 09:41:00,151.51,151.51,151.425,151.44,560900000.0
2008-11-12 09:42:00,151.44,151.53,151.415,151.455,225300000.0
2008-11-12 09:43:00,151.445,151.59,151.43,151.56,205200000.0
2008-11-12 09:44:00,151.56,151.56,151.375,151.42,398600000.0
2008-11-12 09:45:00,151.42,151.55,151.385,151.43,397500000.0
2008-11-12 09:46:00,151.43,151.46,151.34,151.43,268800000.0
2008-11-12 09:47:00,151.42,151.475,151.42,151.46,257300000.0
2008-11-12 09:48:00,151.47,151.475,151.435,151.44,329500000.0
2008-11-12 09:49:00,151.44,151.44,151.35,151.38,246000000.0
2008-11-12 09:50:00,151.38,151.395,151.31,151.31,336800000.0
2008-11-12 09:51:00,151.335,151.335,151.01,151.03,171500000.0
2008-11-12 09:52:00,151.05,151.165,151.03,151.125,159300000.0
2008-11-12 09:53:00,151.125,151.19,151.105,151.11,255500000.0
2008-11-12 09:54:00,151.11,151.175,151.08,151.12,181000000.0
2008-11-12 09:55:00,151.12,151.12,151.06,151.075,216300000.0
2008-11-12 09:56:00,151.065,151.16,151.065,151.15,381800006.0
2008-11-12 09:57:00,151.15,151.26,151.15,151.24,373700000.0
2008-11-12 09:58:00,151.24,151.24,151.04,151.09,345400001.0
2008-11-12 09:59:00,151.09,151.14,150.985,151.035,399900000.0
2008-11-12 10:00:00,151.045,151.075,150.98,151.0,165400000.0
2008-11-12 10:01:00,151.0,151.055,150.975,151.01,138900000.0
2008-11-12 10:02:00,151.02,151.02,150.855,150.945,183500000.0
2008-11-12 10:03:00,150.955,150.965,150.85,150.91,202700000.0
2008-11-12 10:04:00,150.915,151.095,150.905,151.095,205500000.0
2008-11-12 10:05:00,151.095,151.095,151.03,151.045,328100000.0
2008-11-12 10:06:00,151.045,151.225,151.045,151.225,191400000.0
2008-11-12 10:07:00,151.22,151.225,151.12,151.135,207000000.0
2008-11-12 10:08:00,151.155,151.2,151.11,151.165,238700000.0
2008-11-12 10:09:00,151.18,151.26,151.18,151.255,427200000.0
2008-11-12 10:10:00,151.25,151.28,151.19,151.25,128700000.0
2008-11-12 10:11:00,151.245,151.245,151.15,151.2,262000000.0
2008-11-12 10:12:00,151.2,151.25,150.985,151.18,253500000.0
2008-11-12 10:13:00,151.18,151.225,151.135,151.17,300900000.0
2008-11-12 10:14:00,151.185,151.19,150.865,150.925,164900000.0
2008-11-12 10:15:00,150.91,151.015,150.91,150.995,115000000.0
2008-11-12 10:16:00,150.995,151.005,150.93,150.965,723800000.0
2008-11-12 10:17:00,150.965,151.075,150.92,150.995,217400000.0
2008-11-12 10:18:00,151.005,151.14,150.995,151.13,237600000.0
2008-11-12 10:19:00,151.14,151.26,151.1,151.2,132700000.0
2008-11-12 10:20:00,151.2,151.21,151.0,151.03,148700000.0
2008-11-12 10:21:00,151.03,151.13,150.925,151.025,208000000.0
2008-11-12 10:22:00,151.035,151.175,151.025,151.05,179900000.0
2008-11-12 10:23:00,151.06,151.075,150.935,151.055,206100000.0
2008-11-12 10:24:00,151.04,151.085,150.955,150.975,135400000.0
2008-11-12 10:25:00,150.965,151.015,150.94,150.995,374100000.0
2008-11-12 10:26:00,150.995,151.03,150.98,151.015,237600000.0
2008-11-12 10:27:00,151.03,151.115,150.99,151.105,189200000.0
2008-11-12 10:28:00,151.105,151.115,151.08,151.09,565100000.0
2008-11-12 10:29:00,151.09,151.115,151.085,151.09,333000000.0
2008-11-12 10:30:00,151.09,151.09,150.87,150.98,434400000.0
2008-11-12 10:31:00,150.995,150.995,150.79,150.855,477700000.0
2008-11-12 10:32:00,150.85,150.97,150.85,150.955,248600000.0
2008-11-12 10:33:00,150.955,150.955,150.565,150.58,443400000.0
2008-11-12 10:34:00,150.58,150.655,150.57,150.655,277000000.0
2008-11-12 10:35:00,150.67,150.825,150.645,150.82,175400000.0
2008-11-12 10:36:00,150.825,150.86,150.74,150.805,200200000.0
2008-11-12 10:37:00,150.805,150.835,150.76,150.77,202500000.0
2008-11-12 10:38:00,150.77,150.8,150.675,150.745,187300000.0
2008-11-12 10:39:00,150.76,150.775,150.625,150.625,114600000.0
2008-11-12 10:40:00,150.625,150.64,150.49,150.535,394500000.0
2008-11-12 10:41:00,150.55,150.595,150.5,150.55,151100000.0
2008-11-12 10:42:00,150.545,150.615,150.465,150.53,242700000.0
2008-11-12 10:43:00,150.52,150.525,150.43,150.44,226400000.0
2008-11-12 10:44:00,150.44,150.56,150.435,150.485,167900000.0
2008-11-12 10:45:00,150.48,150.48,150.295,150.31,353700000.0
2008-11-12 10:46:00,150.31,150.375,150.31,150.36,360300000.0
2008-11-12 10:47:00,150.36,150.37,150.25,150.27,548800000.0
2008-11-12 10:48:00,150.27,150.37,150.21,150.365,194400000.0
2008-11-12 10:49:00,150.365,150.37,150.2,150.265,220000000.0
2008-11-12 10:50:00,150.23,150.26,150.12,150.155,274000000.0
2008-11-12 10:51:00,150.155,150.265,150.12,150.22,126100000.0
2008-11-12 10:52:00,150.22,150.25,150.08,150.155,199300000.0
2008-11-12 10:53:00,150.145,150.205,150.05,150.08,209600000.0
2008-11-12 10:54:00,150.085,150.09,150.005,150.025,267700000.0
2008-11-12 10:55:00,150.025,150.035,149.81,149.93,232900000.0
2008-11-12 10:56:00,149.94,150.15,149.92,150.11,264400000.0
2008-11-12 10:57:00,150.105,150.125,150.025,150.075,147300000.0
2008-11-12 10:58:00,150.06,150.245,150.05,150.185,207700000.0
2008-11-12 10:59:00,150.19,150.19,149.96,150.0,300800000.0
2008-11-12 11:00:00,149.99,150.055,149.94,150.03,305600000.0
2008-11-12 11:01:00,150.03,150.035,149.8,149.835,432700000.0
2008-11-12 11:02:00,149.835,149.845,149.615,149.615,464600000.0
2008-11-12 11:03:00,149.6,149.605,149.46,149.47,366000000.0
2008-11-12 11:04:00,149.485,149.6,149.445,149.445,349500000.0
2008-11-12 11:05:00,149.445,149.54,149.405,149.52,306700000.0
2008-11-12 11:06:00,149.52,149.53,149.52,149.52,262600000.0
2008-11-12 11:07:00,149.525,149.555,149.52,149.53,210000000.0
2008-11-12 11:08:00,149.53,149.62,149.5,149.605,225000000.0
2008-11-12 11:09:00,149.62,149.735,149.59,149.73,258400000.0
2008-11-12 11:10:00,149.725,149.875,149.725,149.875,319600000.0
2008-11-12 11:11:00,149.875,149.98,149.73,149.74,259500000.0
2008-11-12 11:12:00,149.745,149.955,149.74,149.745,172100000.0
2008-11-12 11:13:00,149.745,149.825,149.745,149.825,390400000.0
2008-11-12 11:14:00,149.8,149.815,149.735,149.815,172600000.0
2008-11-12 11:15:00,149.8,149.845,149.79,149.825,90200000.0
2008-11-12 11:16:00,149.835,149.85,149.695,149.71,232800000.0
2008-11-12 11:17:00,149.71,149.76,149.705,149.72,185400000.0
2008-11-12 11:18:00,149.725,149.81,149.725,149.81,217400000.0
2008-11-12 11:19:00,149.82,149.845,149.79,149.835,226000000.0
2008-11-12 11:20:00,149.845,149.955,149.815,149.9,271600000.0
2008-11-12 11:21:00,149.9,150.0,149.9,149.97,249800000.0
2008-11-12 11:22:00,149.965,149.98,149.89,149.98,256200000.0
2008-11-12 11:23:00,149.985,150.095,149.985,150.04,353000000.0
2008-11-12 11:24:00,150.05,150.05,149.945,149.97,428800000.0
2008-11-12 11:25:00,149.97,149.995,149.97,149.99,456800000.0
2008-11-12 11:26:00,149.99,150.085,149.985,150.08,196800000.0
2008-11-12 11:27:00,150.095,150.135,150.015,150.035,362600000.0
2008-11-12 11:28:00,150.035,150.07,150.01,150.01,224300000.0
2008-11-12 11:29:00,150.01,150.065,149.76,149.78,386000000.0
2008-11-12 11:30:00,149.8,150.255,149.76,150.245,388400000.0
2008-11-12 11:31:00,150.24,150.275,150.21,150.26,272600000.0
2008-11-12 11:32:00,150.26,150.26,150.14,150.155,238600000.0
2008-11-12 11:33:00,150.155,150.17,150.08,150.135,220200000.0
2008-11-12 11:34:00,150.13,150.165,150.095,150.11,299800000.0
2008-11-12 11:35:00,150.11,150.125,150.05,150.075,451300000.0
2008-11-12 11:36:00,150.075,150.09,149.985,149.995,243000000.0
2008-11-12 11:37:00,149.99,150.0,149.94,149.945,175400000.0
2008-11-12 11:38:00,149.935,149.97,149.91,149.915,259900000.0
2008-11-12 11:39:00,149.91,149.95,149.88,149.91,266900000.0
2008-11-12 11:40:00,149.91,150.095,149.895,150.05,374800000.0
2008-11-12 11:41:00,150.075,150.145,150.04,150.11,253400000.0
2008-11-12 11:42:00,150.11,150.11,149.98,150.0,354000000.0
2008-11-12 11:43:00,149.99,150.065,149.95,150.02,335000000.0
2008-11-12 11:44:00,150.02,150.1,150.0,150.09,351600000.0
2008-11-12 11:45:00,150.075,150.13,150.06,150.085,183900000.0
2008-11-12 11:46:00,150.07,150.11,150.035,150.095,262900000.0
2008-11-12 11:47:00,150.085,150.095,149.965,150.005,241800000.0
2008-11-12 11:48:00,150.015,150.085,149.985,149.995,294800000.0
2008-11-12 11:49:00,149.98,149.98,149.855,149.875,322000000.0
2008-11-12 11:50:00,149.865,149.915,149.685,149.71,406000008.0
2008-11-12 11:51:00,149.715,149.715,149.365,149.54,429000000.0
2008-11-12 11:52:00,149.54,149.54,149.43,149.48,431600000.0
2008-11-12 11:53:00,149.48,149.515,149.28,149.325,405600000.0
2008-11-12 11:54:00,149.305,149.435,149.3,149.39,329200000.0
2008-11-12 11:55:00,149.38,149.45,149.09,149.15,404200000.0
2008-11-12 11:56:00,149.15,149.265,149.1,149.23,604800002.0
2008-11-12 11:57:00,149.235,149.365,149.22,149.28,459400000.0
2008-11-12 11:58:00,149.29,149.495,149.205,149.47,351400000.0
2008-11-12 11:59:00,149.48,149.655,149.46,149.64,267800000.0
2008-11-12 12:00:00,149.65,149.67,149.575,149.625,279000000.0
2008-11-12 12:01:00,149.63,149.7,149.475,149.595,410800000.0
2008-11-12 12:02:00,149.6,149.665,149.545,149.66,224400000.0
2008-11-12 12:03:00,149.65,149.695,149.54,149.54,340000000.0
2008-11-12 12:04:00,149.54,149.575,149.365,149.54,469900000.0
2008-11-12 12:05:00,149.55,149.55,149.205,149.215,275800000.0
2008-11-12 12:06:00,149.205,149.275,149.055,149.265,421200000.0
2008-11-12 12:07:00,149.26,149.26,149.155,149.235,343000000.0
2008-11-12 12:08:00,149.24,149.41,149.24,149.3,346200000.0
2008-11-12 12:09:00,149.31,149.38,149.3,149.365,371000000.0
2008-11-12 12:10:00,149.365,149.365,148.99,148.99,467200000.0
2008-11-12 12:11:00,148.98,149.1,148.98,149.1,239600000.0
2008-11-12 12:12:00,149.1,149.24,149.1,149.12,388200000.0
2008-11-12 12:13:00,149.12,149.13,149.035,149.115,394000000.0
2008-11-12 12:14:00,149.13,149.35,149.05,149.215,349500000.0
2008-11-12 12:15:00,149.23,149.32,149.195,149.245,356700000.0
2008-11-12 12:16:00,149.255,149.33,149.25,149.285,297800000.0
2008-11-12 12:17:00,149.29,149.365,149.15,149.295,293900000.0
2008-11-12 12:18:00,149.295,149.31,149.205,149.31,227800000.0
2008-11-12 12:19:00,149.32,149.43,149.305,149.35,408500000.0
2008-11-12 12:20:00,149.365,149.52,149.34,149.515,269800000.0
2008-11-12 12:21:00,149.505,149.545,149.39,149.455,335000000.0
2008-11-12 12:22:00,149.455,149.455,149.405,149.43,193100000.0
2008-11-12 12:23:00,149.44,149.445,149.405,149.42,119800000.0
2008-11-12 12:24:00,149.43,149.45,149.37,149.38,255600000.0
2008-11-12 12:25:00,149.38,149.405,149.305,149.33,147700000.0
2008-11-12 12:26:00,149.345,149.42,149.31,149.39,408600000.0
2008-11-12 12:27:00,149.385,149.475,149.295,149.445,504000000.0
2008-11-12 12:28:00,149.435,149.605,149.425,149.605,339700000.0
2008-11-12 12:29:00,149.6,149.615,149.45,149.54,299000000.0
2008-11-12 12:30:00,149.54,149.705,149.54,149.655,220200000.0
2008-11-12 12:31:00,149.645,149.74,149.118,149.19,465000000.0
2008-11-12 12:32:00,149.19,149.235,148.85,148.88,364400000.0
2008-11-12 12:33:00,148.88,148.96,148.745,148.96,334900000.0
2008-11-12 12:34:00,148.935,149.04,148.84,148.88,349900000.0
2008-11-12 12:35:00,148.89,148.94,148.7,148.725,507200000.0
2008-11-12 12:36:00,148.715,148.745,148.375,148.4,500500000.0
2008-11-12 12:37:00,148.4,148.635,148.29,148.41,478400000.0
2008-11-12 12:38:00,148.41,148.51,148.4,148.465,354000000.0
2008-11-12 12:39:00,148.455,148.665,148.455,148.64,421600000.0
2008-11-12 12:40:00,148.645,148.72,148.565,148.67,653600001.0
2008-11-12 12:41:00,148.695,148.82,148.695,148.815,545800000.0
2008-11-12 12:42:00,148.805,148.81,148.61,148.625,471000000.0
2008-11-12 12:43:00,148.63,148.64,148.475,148.48,600800012.0
2008-11-12 12:44:00,148.48,148.48,148.19,148.25,481800000.0
2008-11-12 12:45:00,148.255,148.4,148.25,148.36,473200000.0
2008-11-12 12:46:00,148.36,148.42,148.29,148.355,334800000.0
2008-11-12 12:47:00,148.36,148.58,148.36,148.51,364300000.0
2008-11-12 12:48:00,148.505,148.505,148.3,148.47,403000000.0
2008-11-12 12:49:00,148.47,148.64,148.46,148.595,324000000.0
2008-11-12 12:50:00,148.605,148.67,148.53,148.53,503200000.0
2008-11-12 12:51:00,148.53,148.53,148.44,148.5,338400000.0
2008-11-12 12:52:00,148.505,148.58,148.43,148.465,372000005.0
2008-11-12 12:53:00,148.47,148.545,148.46,148.495,222200000.0
2008-11-12 12:54:00,148.485,148.62,148.485,148.62,179400000.0
2008-11-12 12:55:00,148.625,148.69,148.595,148.645,162400000.0
2008-11-12 12:56:00,148.645,148.645,148.55,148.55,136400000.0
2008-11-12 12:57:00,148.55,148.585,148.505,148.555,201800000.0
2008-11-12 12:58:00,148.56,148.59,148.445,148.485,174200000.0
2008-11-12 12:59:00,148.485,148.605,148.47,148.565,303600000.0
2008-11-12 13:00:00,148.565,148.585,148.405,148.475,218400000.0
2008-11-12 13:01:00,148.475,148.53,148.435,148.49,197800000.0
2008-11-12 13:02:00,148.495,148.52,148.21,148.29,262000000.0
2008-11-12 13:03:00,148.29,148.405,147.965,148.03,414800000.0
2008-11-12 13:04:00,148.03,148.055,147.89,148.055,399000000.0
2008-11-12 13:05:00,148.055,148.055,147.82,147.945,314800000.0
2008-11-12 13:06:00,147.96,148.06,147.89,148.03,225600000.0
2008-11-12 13:07:00,148.03,148.085,147.92,147.995,217000000.0
2008-11-12 13:08:00,148.01,148.075,147.81,147.825,391400000.0
2008-11-12 13:09:00,147.815,147.84,147.69,147.81,332300000.0
2008-11-12 13:10:00,147.81,147.885,147.81,147.86,270200000.0
2008-11-12 13:11:00,147.86,147.87,147.74,147.84,361200000.0
2008-11-12 13:12:00,147.845,147.86,147.7,147.855,356600000.0
2008-11-12 13:13:00,147.85,148.08,147.835,147.96,241000000.0
2008-11-12 13:14:00,147.965,148.185,147.965,148.12,389800000.0
2008-11-12 13:15:00,148.12,148.13,147.95,147.955,937200000.0
2008-11-12 13:16:00,147.97,147.975,147.745,147.745,233600000.0
2008-11-12 13:17:00,147.745,147.84,147.66,147.805,343600000.0
2008-11-12 13:18:00,147.805,147.915,147.77,147.89,366000001.0
2008-11-12 13:19:00,147.885,147.95,147.815,147.95,549599999.0
2008-11-12 13:20:00,147.96,148.07,147.905,147.99,364400000.0
2008-11-12 13:21:00,147.975,148.03,147.975,147.995,135000000.0
2008-11-12 13:22:00,147.995,148.11,147.995,148.06,406600000.0
2008-11-12 13:23:00,148.065,148.095,147.99,148.075,390000000.0
2008-11-12 13:24:00,148.07,148.1,148.015,148.02,264800000.0
2008-11-12 13:25:00,148.02,148.29,148.02,148.285,238600000.0
2008-11-12 13:26:00,148.285,148.615,148.26,148.61,277800000.0
2008-11-12 13:27:00,148.61,148.615,148.31,148.365,349500000.0
2008-11-12 13:28:00,148.365,148.59,148.365,148.585,362700000.0
2008-11-12 13:29:00,148.58,148.795,148.545,148.795,383400000.0
2008-11-12 13:30:00,148.805,148.86,148.61,148.68,384400000.0
2008-11-12 13:31:00,148.675,148.71,148.39,148.39,334000000.0
2008-11-12 13:32:00,148.39,148.395,148.32,148.34,227100000.0
2008-11-12 13:33:00,148.335,148.355,148.325,148.345,109200000.0
2008-11-12 13:34:00,148.33,148.49,148.3,148.48,317000000.0
2008-11-12 13:35:00,148.48,148.5,148.39,148.5,238700000.0
2008-11-12 13:36:00,148.495,148.56,148.405,148.42,342600000.0
2008-11-12 13:37:00,148.42,148.46,148.41,148.41,200200000.0
2008-11-12 13:38:00,148.41,148.505,148.41,148.485,307600000.0
2008-11-12 13:39:00,148.49,148.555,148.45,148.45,286700000.0
2008-11-12 13:40:00,148.455,148.545,148.445,148.51,233300000.0
2008-11-12 13:41:00,148.505,148.59,148.465,148.575,446800000.0
2008-11-12 13:42:00,148.575,148.715,148.56,148.68,299600000.0
2008-11-12 13:43:00,148.68,148.865,148.68,148.755,485900000.0
2008-11-12 13:44:00,148.755,148.755,148.665,148.73,367000000.0
2008-11-12 13:45:00,148.73,148.88,148.73,148.875,339700000.0
2008-11-12 13:46:00,148.88,149.005,148.88,148.96,442400000.0
2008-11-12 13:47:00,148.96,149.3,148.955,149.29,478900000.0
2008-11-12 13:48:00,149.3,149.3,149.16,149.165,268200000.0
2008-11-12 13:49:00,149.17,149.33,149.11,149.33,322400001.0
2008-11-12 13:50:00,149.34,149.39,149.325,149.355,403300000.0
2008-11-12 13:51:00,149.355,149.365,149.265,149.285,222300000.0
2008-11-12 13:52:00,149.275,149.305,149.2,149.205,214600000.0
2008-11-12 13:53:00,149.21,149.28,149.165,149.21,228800000.0
2008-11-12 13:54:00,149.21,149.43,149.205,149.425,270200000.0
2008-11-12 13:55:00,149.425,149.485,149.265,149.275,242600000.0
2008-11-12 13:56:00,149.275,149.315,149.2,149.24,169700000.0
2008-11-12 13:57:00,149.255,149.255,149.135,149.16,181600000.0
2008-11-12 13:58:00,149.16,149.235,149.1,149.21,198900000.0
2008-11-12 13:59:00,149.21,149.21,149.08,149.08,214700000.0
2008-11-12 14:00:00,149.09,149.54,149.09,149.45,322300000.0
2008-11-12 14:01:00,149.45,149.47,149.305,149.305,217900000.0
2008-11-12 14:02:00,149.305,149.38,149.23,149.35,183500000.0
2008-11-12 14:03:00,149.365,149.385,149.21,149.225,152800000.0
2008-11-12 14:04:00,149.195,149.27,149.115,149.135,198600000.0
2008-11-12 14:05:00,149.15,149.185,149.12,149.135,172700000.0
2008-11-12 14:06:00,149.12,149.34,149.08,149.25,264000000.0
2008-11-12 14:07:00,149.25,149.25,149.105,149.15,321600000.0
2008-11-12 14:08:00,149.155,149.155,149.055,149.09,257700000.0
2008-11-12 14:09:00,149.095,149.22,149.045,149.06,234400000.0
2008-11-12 14:10:00,149.07,149.165,149.035,149.165,252800000.0
2008-11-12 14:11:00,149.165,149.18,149.05,149.18,180800000.0
2008-11-12 14:12:00,149.185,149.395,149.18,149.385,259600000.0
2008-11-12 14:13:00,149.37,149.41,149.31,149.345,174100000.0
2008-11-12 14:14:00,149.355,149.395,149.31,149.395,349800000.0
2008-11-12 14:15:00,149.41,149.71,149.39,149.705,322200000.0
2008-11-12 14:16:00,149.715,149.89,149.555,149.62,322500000.0
2008-11-12 14:17:00,149.605,149.655,149.54,149.62,223500000.0
2008-11-12 14:18:00,149.635,149.725,149.54,149.58,435000000.0
2008-11-12 14:19:00,149.54,149.6,149.495,149.555,282900000.0
2008-11-12 14:20:00,149.57,149.765,149.565,149.65,247100000.0
2008-11-12 14:21:00,149.65,149.785,149.645,149.76,252800000.0
2008-11-12 14:22:00,149.705,149.765,149.705,149.74,247400000.0
2008-11-12 14:23:00,149.74,149.815,149.625,149.7,312100000.0
2008-11-12 14:24:00,149.695,149.695,149.56,149.625,322500000.0
2008-11-12 14:25:00,149.615,149.625,149.375,149.385,416500000.0
2008-11-12 14:26:00,149.395,149.415,149.325,149.415,273600000.0
2008-11-12 14:27:00,149.43,149.43,149.255,149.34,214400000.0
2008-11-12 14:28:00,149.34,149.355,149.235,149.28,230000000.0
2008-11-12 14:29:00,149.27,149.315,149.225,149.245,159400000.0
2008-11-12 14:30:00,149.245,149.26,149.1,149.225,265400000.0
2008-11-12 14:31:00,149.245,149.25,149.18,149.22,220300000.0
2008-11-12 14:32:00,149.22,149.22,148.985,149.09,219300000.0
2008-11-12 14:33:00,149.07,149.115,148.925,148.955,169100000.0
2008-11-12 14:34:00,148.955,149.0,148.93,148.965,213300000.0
2008-11-12 14:35:00,148.965,148.965,148.845,148.86,238600000.0
2008-11-12 14:36:00,148.835,148.935,148.835,148.855,254600000.0
2008-11-12 14:37:00,148.855,148.9,148.82,148.89,197400000.0
2008-11-12 14:38:00,148.91,148.915,148.825,148.825,188800000.0
2008-11-12 14:39:00,148.825,148.825,148.565,148.61,269700000.0
2008-11-12 14:40:00,148.595,148.74,148.595,148.715,261500000.0
2008-11-12 14:41:00,148.73,148.765,148.7,148.735,189800000.0
2008-11-12 14:42:00,148.74,148.755,148.545,148.555,205700000.0
2008-11-12 14:43:00,148.555,148.565,148.48,148.565,184800000.0
2008-11-12 14:44:00,148.56,148.755,148.56,148.655,270500000.0
2008-11-12 14:45:00,148.655,148.69,148.49,148.595,354500000.0
2008-11-12 14:46:00,148.59,148.595,148.465,148.49,290000000.0
2008-11-12 14:47:00,148.48,148.575,148.465,148.56,276600000.0
2008-11-12 14:48:00,148.56,148.65,148.5,148.65,417200000.0
2008-11-12 14:49:00,148.615,148.665,148.595,148.65,248800000.0
2008-11-12 14:50:00,148.655,148.725,148.59,148.68,283300000.0
2008-11-12 14:51:00,148.675,148.78,148.65,148.745,259000000.0
2008-11-12 14:52:00,148.755,148.855,148.71,148.84,288500000.0
2008-11-12 14:53:00,148.85,148.875,148.68,148.715,275800000.0
2008-11-12 14:54:00,148.715,148.745,148.65,148.695,228200000.0
2008-11-12 14:55:00,148.695,148.81,148.665,148.755,311200000.0
2008-11-12 14:56:00,148.75,148.78,148.405,148.405,271800000.0
2008-11-12 14:57:00,148.39,148.39,148.175,148.26,319900000.0
2008-11-12 14:58:00,148.22,148.295,148.2,148.27,283900000.0
2008-11-12 14:59:00,148.285,148.335,148.21,148.22,330000000.0
2008-11-12 15:00:00,148.22,148.395,148.19,148.295,305300000.0
2008-11-12 15:01:00,148.31,148.31,148.095,148.135,290000000.0
2008-11-12 15:02:00,148.14,148.215,148.055,148.07,301900000.0
2008-11-12 15:03:00,148.09,148.22,148.09,148.205,295900000.0
2008-11-12 15:04:00,148.195,148.31,148.15,148.15,262000000.0
2008-11-12 15:05:00,148.165,148.315,148.13,148.315,320500000.0
2008-11-12 15:06:00,148.305,148.33,148.24,148.255,252000000.0
2008-11-12 15:07:00,148.245,148.255,148.05,148.105,292700000.0
2008-11-12 15:08:00,148.11,148.19,148.11,148.17,215900000.0
2008-11-12 15:09:00,148.17,148.19,148.11,148.12,215300000.0
2008-11-12 15:10:00,148.115,148.22,148.02,148.1,227700000.0
2008-11-12 15:11:00,148.1,148.185,148.02,148.04,206800000.0
2008-11-12 15:12:00,148.04,148.16,148.025,148.04,287800000.0
2008-11-12 15:13:00,148.04,148.07,147.975,147.995,341700000.0
2008-11-12 15:14:00,147.985,148.03,147.915,147.92,189100000.0
2008-11-12 15:15:00,147.925,147.975,147.895,147.92,190200000.0
2008-11-12 15:16:00,147.905,147.975,147.88,147.925,226800000.0
2008-11-12 15:17:00,147.925,147.97,147.91,147.955,225500000.0
2008-11-12 15:18:00,147.97,148.01,147.94,147.995,227900000.0
2008-11-12 15:19:00,148.0,148.035,147.875,147.885,215100000.0
2008-11-12 15:20:00,147.885,148.065,147.885,148.0,241900000.0
2008-11-12 15:21:00,148.01,148.085,147.995,147.995,236600000.0
2008-11-12 15:22:00,147.985,148.13,147.985,148.12,190800000.0
2008-11-12 15:23:00,148.13,148.145,148.12,148.12,143900000.0
2008-11-12 15:24:00,148.12,148.19,148.055,148.185,189000000.0
2008-11-12 15:25:00,148.185,148.345,148.185,148.34,310600000.0
2008-11-12 15:26:00,148.315,148.33,148.235,148.27,416700000.0
2008-11-12 15:27:00,148.27,148.33,148.235,148.3,182300000.0
2008-11-12 15:28:00,148.3,148.335,148.225,148.29,273100000.0
2008-11-12 15:29:00,148.29,148.32,148.25,148.25,278800000.0
2008-11-12 15:30:00,148.25,148.25,148.15,148.215,232500000.0
2008-11-12 15:31:00,148.225,148.245,148.16,148.225,196400000.0
2008-11-12 15:32:00,148.22,148.27,148.21,148.24,437100000.0
2008-11-12 15:33:00,148.23,148.43,148.23,148.37,347900000.0
2008-11-12 15:34:00,148.38,148.43,148.28,148.28,167800000.0
2008-11-12 15:35:00,148.28,148.405,148.235,148.355,139400000.0
2008-11-12 15:36:00,148.35,148.595,148.31,148.58,215100000.0
2008-11-12 15:37:00,148.57,148.59,148.36,148.435,278800000.0
2008-11-12 15:38:00,148.435,148.44,148.33,148.39,245000000.0
2008-11-12 15:39:00,148.38,148.45,148.235,148.45,254800000.0
2008-11-12 15:40:00,148.435,148.455,148.295,148.445,269699999.0
2008-11-12 15:41:00,148.445,148.47,148.365,148.365,215300000.0
2008-11-12 15:42:00,148.365,148.38,148.19,148.33,285600000.0
2008-11-12 15:43:00,148.33,148.33,148.125,148.215,304100000.0
2008-11-12 15:44:00,148.215,148.22,148.145,148.145,278000000.0
2008-11-12 15:45:00,148.15,148.34,148.13,148.285,309600000.0
2008-11-12 15:46:00,148.285,148.345,148.195,148.23,316300000.0
2008-11-12 15:47:00,148.235,148.28,148.095,148.105,242400000.0
2008-11-12 15:48:00,148.105,148.12,148.0,148.01,271200000.0
2008-11-12 15:49:00,147.975,148.035,147.915,148.02,243800000.0
2008-11-12 15:50:00,148.015,148.035,147.93,147.94,308700000.0
2008-11-12 15:51:00,147.95,148.07,147.925,148.035,250800000.0
2008-11-12 15:52:00,148.03,148.05,147.94,148.05,272400000.0
2008-11-12 15:53:00,148.055,148.075,147.97,147.98,169000000.0
2008-11-12 15:54:00,147.985,148.03,147.8,147.8,295100000.0
2008-11-12 15:55:00,147.79,147.95,147.75,147.895,272400000.0
2008-11-12 15:56:00,147.885,147.945,147.885,147.925,267700000.0
2008-11-12 15:57:00,147.925,147.93,147.61,147.61,310400000.0
2008-11-12 15:58:00,147.63,147.64,147.45,147.465,287700000.0
2008-11-12 15:59:00,147.48,147.48,147.24,147.26,302900000.0
2008-11-12 16:00:00,147.265,147.35,147.26,147.305,532699999.0
2008-11-12 16:01:00,147.305,147.32,147.035,147.045,339600000.0
2008-11-12 16:02:00,147.045,147.06,146.835,146.925,343600003.0
2008-11-12 16:03:00,146.925,147.015,146.705,146.8,337100000.0
2008-11-12 16:04:00,146.8,146.81,146.61,146.61,382800000.0
2008-11-12 16:05:00,146.575,146.665,146.415,146.655,371200000.0
2008-11-12 16:06:00,146.665,146.695,146.46,146.695,384100000.0
2008-11-12 16:07:00,146.695,146.94,146.695,146.705,349700000.0
2008-11-12 16:08:00,146.71,146.71,146.33,146.415,414600000.0
2008-11-12 16:09:00,146.425,146.425,146.175,146.24,281200000.0
2008-11-12 16:10:00,146.26,146.465,146.225,146.375,269200000.0
2008-11-12 16:11:00,146.39,146.49,146.36,146.485,326000000.0
2008-11-12 16:12:00,146.475,146.69,146.44,146.6,266200000.0
2008-11-12 16:13:00,146.595,146.76,146.595,146.72,242100000.0
2008-11-12 16:14:00,146.72,146.73,146.54,146.58,196200000.0
2008-11-12 16:15:00,146.595,146.94,146.58,146.94,272900000.0
2008-11-12 16:16:00,146.92,147.01,146.855,146.89,225800000.0
2008-11-12 16:17:00,146.895,146.895,146.805,146.805,220200000.0
2008-11-12 16:18:00,146.8,146.865,146.747,146.747,200900000.0
2008-11-12 16:19:00,146.785,146.855,146.73,146.79,182100000.0
2008-11-12 16:20:00,146.79,146.79,146.64,146.67,214600000.0
2008-11-12 16:21:00,146.665,146.69,146.62,146.67,230000000.0
2008-11-12 16:22:00,146.67,146.8,146.655,146.765,288600000.0
2008-11-12 16:23:00,146.765,146.81,146.7,146.75,353300000.0
2008-11-12 16:24:00,146.75,146.75,146.68,146.705,229800000.0
2008-11-12 16:25:00,146.715,146.775,146.65,146.675,157600000.0
2008-11-12 16:26:00,146.66,146.73,146.64,146.7,127700000.0
2008-11-12 16:27:00,146.695,146.805,146.66,146.78,168300000.0
2008-11-12 16:28:00,146.785,146.92,146.77,146.895,188400000.0
2008-11-12 16:29:00,146.905,146.935,146.84,146.875,240900000.0
2008-11-12 16:30:00,146.86,146.915,146.75,146.75,329200000.0
2008-11-12 16:31:00,146.735,146.74,146.48,146.48,326100000.0
2008-11-12 16:32:00,146.48,146.505,146.26,146.335,387700000.0
2008-11-12 16:33:00,146.355,146.365,146.23,146.24,275300000.0
2008-11-12 16:34:00,146.24,146.51,146.185,146.41,270100000.0
2008-11-12 16:35:00,146.415,146.505,146.36,146.405,205400000.0
2008-11-12 16:36:00,146.41,146.43,146.25,146.43,222600000.0
2008-11-12 16:37:00,146.42,146.71,146.42,146.605,281600000.0
2008-11-12 16:38:00,146.6,146.635,146.425,146.435,197800000.0
2008-11-12 16:39:00,146.445,146.71,146.375,146.71,314700000.0
2008-11-12 16:40:00,146.71,146.74,146.635,146.65,318600000.0
2008-11-12 16:41:00,146.65,146.65,146.48,146.585,195800000.0
2008-11-12 16:42:00,146.57,146.61,146.5,146.58,484200000.0
2008-11-12 16:43:00,146.58,146.595,146.405,146.55,296600000.0
2008-11-12 16:44:00,146.56,146.575,146.42,146.515,221700000.0
2008-11-12 16:45:00,146.525,146.545,146.25,146.265,220800000.0
2008-11-12 16:46:00,146.26,146.46,146.26,146.435,309300000.0
2008-11-12 16:47:00,146.435,146.535,146.435,146.495,273000000.0
2008-11-12 16:48:00,146.5,146.655,146.5,146.635,231500000.0
2008-11-12 16:49:00,146.625,146.675,146.485,146.51,277900000.0
2008-11-12 16:50:00,146.51,146.665,146.495,146.54,189500000.0
2008-11-12 16:51:00,146.54,146.71,146.54,146.7,231600000.0
2008-11-12 16:52:00,146.685,146.755,146.665,146.675,240700000.0
2008-11-12 16:53:00,146.67,146.87,146.67,146.865,288900000.0
2008-11-12 16:54:00,146.88,146.89,146.74,146.8,390700000.0
2008-11-12 16:55:00,146.79,146.84,146.72,146.755,346500000.0
2008-11-12 16:56:00,146.72,146.765,146.65,146.695,249400000.0
2008-11-12 16:57:00,146.7,146.745,146.675,146.74,273800000.0
2008-11-12 16:58:00,146.76,146.795,146.6,146.62,253800000.0
2008-11-12 16:59:00,146.61,146.63,146.305,146.345,322400000.0
2008-11-12 17:00:00,146.355,146.445,146.33,146.375,245800000.0
2008-11-12 17:01:00,146.375,146.565,146.355,146.475,233800000.0
2008-11-12 17:02:00,146.475,146.575,146.395,146.57,187200000.0
2008-11-12 17:03:00,146.565,146.64,146.525,146.565,174700000.0
2008-11-12 17:04:00,146.58,146.62,146.5,146.59,186500000.0
2008-11-12 17:05:00,146.605,146.605,146.38,146.425,290400000.0
2008-11-12 17:06:00,146.435,146.445,146.315,146.365,314000002.0
2008-11-12 17:07:00,146.37,146.38,146.26,146.32,221900000.0
2008-11-12 17:08:00,146.32,146.35,146.202,146.285,240500000.0
2008-11-12 17:09:00,146.295,146.335,146.24,146.275,238900000.0
2008-11-12 17:10:00,146.255,146.36,146.24,146.36,246700000.0
2008-11-12 17:11:00,146.325,146.485,146.24,146.485,228800000.0
2008-11-12 17:12:00,146.49,146.595,146.455,146.495,242300000.0
2008-11-12 17:13:00,146.485,146.665,146.455,146.655,267000000.0
2008-11-12 17:14:00,146.66,146.68,146.48,146.505,214400000.0
2008-11-12 17:15:00,146.5,146.67,146.49,146.665,236000000.0
2008-11-12 17:16:00,146.67,146.695,146.465,146.49,245400000.0
2008-11-12 17:17:00,146.47,146.55,146.36,146.36,289300000.0
2008-11-12 17:18:00,146.35,146.35,146.17,146.21,384900000.0
2008-11-12 17:19:00,146.215,146.405,146.18,146.405,248700000.0
2008-11-12 17:20:00,146.405,146.485,146.28,146.295,212100000.0
2008-11-12 17:21:00,146.295,146.335,146.115,146.115,273100000.0
2008-11-12 17:22:00,146.115,146.235,146.11,146.11,321500000.0
2008-11-12 17:23:00,146.095,146.145,145.995,146.07,304200000.0
2008-11-12 17:24:00,146.085,146.09,145.9,145.925,267300000.0
2008-11-12 17:25:00,145.935,146.1,145.935,146.05,435100010.0
2008-11-12 17:26:00,146.05,146.05,145.92,145.92,1117000052.0
2008-11-12 17:27:00,145.925,145.93,145.81,145.85,196400000.0
2008-11-12 17:28:00,145.85,145.89,145.665,145.68,209500000.0
2008-11-12 17:29:00,145.69,145.8,145.673,145.79,232700000.0
2008-11-12 17:30:00,145.78,145.81,145.52,145.535,335500000.0
2008-11-12 17:31:00,145.545,145.67,145.52,145.55,354500000.0
2008-11-12 17:32:00,145.555,145.615,145.435,145.445,379000000.0
2008-11-12 17:33:00,145.455,145.55,145.34,145.505,328900000.0
2008-11-12 17:34:00,145.49,145.67,145.41,145.445,302800000.0
2008-11-12 17:35:00,145.45,145.465,145.18,145.19,258000000.0
2008-11-12 17:36:00,145.195,145.32,144.75,144.775,327400000.0
2008-11-12 17:37:00,144.8,144.8,144.48,144.63,299900000.0
2008-11-12 17:38:00,144.635,144.665,144.39,144.445,309800000.0
2008-11-12 17:39:00,144.435,144.44,143.785,143.935,305900000.0
2008-11-12 17:40:00,143.88,144.17,143.875,144.07,359699999.0
2008-11-12 17:41:00,144.035,144.135,143.75,143.77,273100000.0
2008-11-12 17:42:00,143.765,143.88,143.72,143.84,305000000.0
2008-11-12 17:43:00,143.845,144.135,143.813,144.12,324400000.0
2008-11-12 17:44:00,144.125,144.4,144.107,144.38,427600000.0
2008-11-12 17:45:00,144.39,144.45,144.315,144.395,358100000.0
2008-11-12 17:46:00,144.39,144.39,144.035,144.095,347600000.0
2008-11-12 17:47:00,144.11,144.135,143.955,144.04,245100000.0
2008-11-12 17:48:00,144.04,144.15,143.94,144.03,292400000.0
2008-11-12 17:49:00,144.01,144.025,143.645,143.735,332300000.0
2008-11-12 17:50:00,143.71,143.735,143.37,143.645,279100000.0
2008-11-12 17:51:00,143.645,143.93,143.64,143.9,301000000.0
2008-11-12 17:52:00,143.92,144.02,143.81,143.995,223500000.0
2008-11-12 17:53:00,143.985,144.015,143.855,143.855,212000000.0
2008-11-12 17:54:00,143.875,143.915,143.715,143.78,308200000.0
2008-11-12 17:55:00,143.775,143.88,143.65,143.825,232200000.0
2008-11-12 17:56:00,143.835,143.845,143.605,143.74,255400000.0
2008-11-12 17:57:00,143.74,143.78,143.67,143.765,213400000.0
2008-11-12 17:58:00,143.77,143.97,143.75,143.9,284300000.0
2008-11-12 17:59:00,143.915,144.04,143.68,143.68,265900000.0
2008-11-12 18:00:00,143.68,143.825,143.68,143.79,267400000.0
2008-11-12 18:01:00,143.785,143.805,143.49,143.51,301900000.0
2008-11-12 18:02:00,143.515,143.525,143.19,143.21,354100000.0
2008-11-12 18:03:00,143.2,143.22,142.785,142.79,300500000.0
2008-11-12 18:04:00,142.79,142.94,142.592,142.72,398400000.0
2008-11-12 18:05:00,142.68,142.79,142.655,142.74,276700000.0
2008-11-12 18:06:00,142.75,142.79,142.46,142.47,287600000.0
2008-11-12 18:07:00,142.435,142.655,142.34,142.63,299800000.0
2008-11-12 18:08:00,142.635,142.655,142.125,142.145,379100000.0
2008-11-12 18:09:00,142.15,142.19,141.835,142.1,316700000.0
2008-11-12 18:10:00,142.1,142.16,141.665,141.715,322000000.0
2008-11-12 18:11:00,141.715,141.825,141.66,141.71,361300000.0
2008-11-12 18:12:00,141.71,141.715,141.335,141.35,288800000.0
2008-11-12 18:13:00,141.365,141.365,141.03,141.28,325500000.0
2008-11-12 18:14:00,141.27,141.525,141.265,141.36,294400000.0
2008-11-12 18:15:00,141.38,141.675,141.38,141.51,298800000.0
2008-11-12 18:16:00,141.51,141.935,141.478,141.93,249600000.0
2008-11-12 18:17:00,141.89,142.755,141.865,142.525,272700000.0
2008-11-12 18:18:00,142.54,142.635,141.82,141.95,305200000.0
2008-11-12 18:19:00,141.935,142.17,141.935,142.11,380200000.0
2008-11-12 18:20:00,142.0,142.03,141.665,141.725,265500000.0
2008-11-12 18:21:00,141.725,141.86,141.605,141.625,288400000.0
2008-11-12 18:22:00,141.64,141.965,141.62,141.96,268100000.0
2008-11-12 18:23:00,141.965,142.22,141.82,142.185,301910000.0
2008-11-12 18:24:00,142.16,142.32,142.16,142.255,222400000.0
2008-11-12 18:25:00,142.265,142.385,142.24,142.35,197600000.0
2008-11-12 18:26:00,142.305,142.575,142.285,142.53,358400004.0
2008-11-12 18:27:00,142.53,142.545,142.34,142.385,1479800067.0
2008-11-12 18:28:00,142.36,142.535,142.245,142.495,340200000.0
2008-11-12 18:29:00,142.51,142.57,142.4,142.52,353200000.0
2008-11-12 18:30:00,142.53,142.67,142.51,142.665,308600000.0
2008-11-12 18:31:00,142.655,142.655,142.52,142.55,380200000.0
2008-11-12 18:32:00,142.56,142.57,142.325,142.355,374400000.0
2008-11-12 18:33:00,142.355,142.365,142.26,142.285,454399985.0
2008-11-12 18:34:00,142.295,142.375,141.825,141.825,312400000.0
2008-11-12 18:35:00,141.83,142.155,141.8,142.135,302600000.0
2008-11-12 18:36:00,142.15,142.15,141.81,142.03,293800000.0
2008-11-12 18:37:00,142.02,142.1,141.91,142.085,285000000.0
2008-11-12 18:38:00,142.08,142.155,141.985,142.09,277200000.0
2008-11-12 18:39:00,142.09,142.18,141.965,142.005,276000000.0
2008-11-12 18:40:00,142.01,142.105,141.96,142.03,314400000.0
2008-11-12 18:41:00,142.03,142.155,141.98,141.98,341400000.0
2008-11-12 18:42:00,142.01,142.16,141.96,142.16,162800000.0
2008-11-12 18:43:00,142.16,142.21,142.1,142.105,154600000.0
2008-11-12 18:44:00,142.105,142.17,142.07,142.07,154800000.0
2008-11-12 18:45:00,142.09,142.11,142.025,142.085,193600000.0
2008-11-12 18:46:00,142.085,142.1,141.83,141.91,276000000.0
2008-11-12 18:47:00,141.905,141.905,141.72,141.845,251600000.0
2008-11-12 18:48:00,141.84,141.91,141.745,141.89,228400000.0
2008-11-12 18:49:00,141.885,142.245,141.855,142.24,255800000.0
2008-11-12 18:50:00,142.215,142.62,142.215,142.61,371600000.0
2008-11-12 18:51:00,142.61,142.695,142.44,142.555,320200000.0
2008-11-12 18:52:00,142.575,142.595,142.515,142.595,194200000.0
2008-11-12 18:53:00,142.595,142.875,142.595,142.825,311100000.0
2008-11-12 18:54:00,142.83,143.035,142.83,143.015,374400000.0
2008-11-12 18:55:00,143.015,143.135,142.895,143.13,797200005.0
2008-11-12 18:56:00,143.12,143.345,143.09,143.34,438400000.0
2008-11-12 18:57:00,143.385,143.525,143.265,143.29,435300000.0
2008-11-12 18:58:00,143.3,143.465,143.29,143.43,398500000.0
2008-11-12 18:59:00,143.455,143.455,143.325,143.35,432100000.0
2008-11-12 19:00:00,143.34,143.5,143.32,143.425,181900000.0
2008-11-12 19:01:00,143.415,143.48,143.315,143.34,257000000.0
2008-11-12 19:02:00,143.355,143.385,143.24,143.275,246900000.0
2008-11-12 19:03:00,143.275,143.51,143.26,143.49,199100000.0
2008-11-12 19:04:00,143.49,143.62,143.375,143.62,492800000.0
2008-11-12 19:05:00,143.625,143.765,143.625,143.765,283600000.0
2008-11-12 19:06:00,143.79,143.8,143.46,143.47,297800000.0
2008-11-12 19:07:00,143.47,143.47,143.215,143.33,218000000.0
2008-11-12 19:08:00,143.315,143.33,143.225,143.225,225600000.0
2008-11-12 19:09:00,143.225,143.44,143.225,143.4,168400000.0
2008-11-12 19:10:00,143.4,143.46,143.36,143.41,273700000.0
2008-11-12 19:11:00,143.41,143.435,143.3,143.305,145000000.0
2008-11-12 19:12:00,143.32,143.345,143.205,143.245,170300000.0
2008-11-12 19:13:00,143.245,143.245,142.93,143.035,225300000.0
2008-11-12 19:14:00,143.04,143.17,143.0,143.005,187900000.0
2008-11-12 19:15:00,143.01,143.01,142.835,142.855,415900000.0
2008-11-12 19:16:00,142.865,142.975,142.855,142.875,333399998.0
2008-11-12 19:17:00,142.88,142.935,142.85,142.87,201600000.0
2008-11-12 19:18:00,142.87,142.94,142.825,142.89,251800000.0
2008-11-12 19:19:00,142.885,142.89,142.835,142.865,146400000.0
2008-11-12 19:20:00,142.86,142.92,142.762,142.8,173200000.0
2008-11-12 19:21:00,142.81,142.815,142.7,142.71,54600000.0
2008-11-12 19:22:00,142.715,142.745,142.58,142.74,259400000.0
2008-11-12 19:23:00,142.745,142.845,142.685,142.785,252800000.0
2008-11-12 19:24:00,142.77,142.805,142.76,142.79,170900000.0
2008-11-12 19:25:00,142.805,143.0,142.79,143.0,139200000.0
2008-11-12 19:26:00,143.005,143.135,142.935,143.115,235200000.0
2008-11-12 19:27:00,143.115,143.325,143.115,143.325,235200000.0
2008-11-12 19:28:00,143.33,143.685,143.33,143.67,207200000.0
2008-11-12 19:29:00,143.68,143.785,143.64,143.695,200800000.0
2008-11-12 19:30:00,143.705,144.015,143.695,143.97,283100000.0
2008-11-12 19:31:00,143.97,143.97,143.89,143.89,428400000.0
2008-11-12 19:32:00,143.895,143.95,143.895,143.91,135600000.0
2008-11-12 19:33:00,143.91,143.91,143.81,143.82,52800000.0
2008-11-12 19:34:00,143.82,143.82,143.735,143.745,98800000.0
2008-11-12 19:35:00,143.745,143.84,143.74,143.805,164800000.0
2008-11-12 19:36:00,143.8,143.895,143.8,143.895,153700000.0
2008-11-12 19:37:00,143.905,144.14,143.905,144.14,198600000.0
2008-11-12 19:38:00,144.135,144.165,144.055,144.065,170500000.0
2008-11-12 19:39:00,144.075,144.075,143.795,143.82,160600000.0
2008-11-12 19:40:00,143.835,143.865,143.79,143.815,157400000.0
2008-11-12 19:41:00,143.815,143.87,143.73,143.73,318400000.0
2008-11-12 19:42:00,143.73,143.73,143.615,143.65,244200000.0
2008-11-12 19:43:00,143.65,143.655,143.485,143.515,376800000.0
2008-11-12 19:44:00,143.52,143.66,143.515,143.66,298800000.0
2008-11-12 19:45:00,143.66,143.69,143.62,143.675,214500000.0
2008-11-12 19:46:00,143.675,143.725,143.61,143.725,206400000.0
2008-11-12 19:47:00,143.725,143.745,143.71,143.72,115200000.0
2008-11-12 19:48:00,143.72,143.725,143.72,143.72,49200000.0
2008-11-12 19:49:00,143.72,143.745,143.72,143.73,147600000.0
2008-11-12 19:50:00,143.73,143.745,143.525,143.58,243600000.0
2008-11-12 19:51:00,143.57,143.58,143.515,143.58,204000000.0
2008-11-12 19:52:00,143.58,143.68,143.58,143.68,105600000.0
2008-11-12 19:53:00,143.64,143.715,143.575,143.675,190800000.0
2008-11-12 19:54:00,143.665,143.8,143.665,143.76,202800000.0
2008-11-12 19:55:00,143.745,143.81,143.74,143.78,193200000.0
2008-11-12 19:56:00,143.755,143.875,143.715,143.875,182400000.0
2008-11-12 19:57:00,143.875,144.095,143.865,144.095,162800000.0
2008-11-12 19:58:00,144.09,144.28,144.055,144.28,233200000.0
2008-11-12 19:59:00,144.275,144.535,144.27,144.53,244400000.0
2008-11-12 20:00:00,144.54,144.59,144.39,144.415,470700000.0
2008-11-12 20:01:00,144.42,144.425,144.31,144.39,210300000.0
2008-11-12 20:02:00,144.39,144.455,144.38,144.445,190500000.0
2008-11-12 20:03:00,144.41,144.42,144.3,144.32,251700000.0
2008-11-12 20:04:00,144.315,144.33,144.255,144.3,209700000.0
2008-11-12 20:05:00,144.305,144.31,144.21,144.245,123900000.0
2008-11-12 20:06:00,144.24,144.25,144.185,144.195,159900000.0
2008-11-12 20:07:00,144.21,144.255,144.195,144.215,139500000.0
2008-11-12 20:08:00,144.215,144.215,144.04,144.09,169200000.0
2008-11-12 20:09:00,144.09,144.105,144.03,144.03,132900000.0
2008-11-12 20:10:00,144.04,144.045,144.0,144.035,176400000.0
2008-11-12 20:11:00,144.035,144.035,143.99,143.995,160500000.0
2008-11-12 20:12:00,143.99,143.99,143.915,143.915,79700000.0
2008-11-12 20:13:00,143.975,143.99,143.895,143.95,135600000.0
2008-11-12 20:14:00,143.925,143.94,143.78,143.79,148200000.0
2008-11-12 20:15:00,143.79,143.79,143.57,143.71,216900000.0
2008-11-12 20:16:00,143.705,143.705,143.66,143.66,187200000.0
2008-11-12 20:17:00,143.66,143.66,143.52,143.52,78000000.0
2008-11-12 20:18:00,143.52,143.52,143.12,143.13,209100000.0
2008-11-12 20:19:00,143.13,143.245,143.125,143.205,209000000.0
2008-11-12 20:20:00,143.21,143.25,143.18,143.245,181800000.0
2008-11-12 20:21:00,143.26,143.26,142.85,142.85,183400000.0
2008-11-12 20:22:00,142.85,142.855,142.76,142.82,207100000.0
2008-11-12 20:23:00,142.825,142.895,142.675,142.89,269400000.0
2008-11-12 20:24:00,142.89,142.915,142.865,142.895,147400000.0
2008-11-12 20:25:00,142.895,142.9,142.825,142.83,132400000.0
2008-11-12 20:26:00,142.82,142.83,142.8,142.825,99800000.0
2008-11-12 20:27:00,142.81,142.935,142.75,142.935,178200000.0
2008-11-12 20:28:00,142.93,143.05,142.93,143.035,152200000.0
2008-11-12 20:29:00,143.03,143.04,142.985,143.0,153800000.0
2008-11-12 20:30:00,143.0,143.01,142.995,143.0,61000000.0
2008-11-12 20:31:00,143.0,143.0,142.83,142.835,195900000.0
2008-11-12 20:32:00,142.835,142.895,142.795,142.795,295200001.0
2008-11-12 20:33:00,142.81,142.81,142.63,142.705,225000000.0
2008-11-12 20:34:00,142.695,142.71,142.445,142.48,232200000.0
2008-11-12 20:35:00,142.49,142.515,142.32,142.375,297000000.0
2008-11-12 20:36:00,142.365,142.525,142.365,142.495,250500000.0
2008-11-12 20:37:00,142.49,142.56,142.49,142.56,179700000.0
2008-11-12 20:38:00,142.565,142.565,142.505,142.52,215700000.0
2008-11-12 20:39:00,142.525,142.535,142.44,142.505,192300000.0
2008-11-12 20:40:00,142.49,142.49,142.34,142.48,198300000.0
2008-11-12 20:41:00,142.495,142.805,142.495,142.805,176800000.0
2008-11-12 20:42:00,142.82,142.865,142.625,142.715,239600000.0
2008-11-12 20:43:00,142.715,142.795,142.615,142.795,222900000.0
2008-11-12 20:44:00,142.805,142.83,142.79,142.79,341700000.0
2008-11-12 20:45:00,142.79,142.79,142.67,142.76,446700000.0
2008-11-12 20:46:00,142.76,142.76,142.76,142.76,900000000.0
2008-11-12 20:47:00,142.76,142.81,142.717,142.805,553100000.0
2008-11-12 20:48:00,142.805,142.825,142.785,142.79,167700000.0
2008-11-12 20:49:00,142.79,142.805,142.675,142.695,260400000.0
2008-11-12 20:50:00,142.69,142.72,142.685,142.69,184500000.0
2008-11-12 20:51:00,142.69,142.69,142.575,142.58,124200000.0
2008-11-12 20:52:00,142.585,142.64,142.565,142.58,165000000.0
2008-11-12 20:53:00,142.58,142.58,142.47,142.5,174600000.0
2008-11-12 20:54:00,142.5,142.5,142.42,142.45,171300000.0
2008-11-12 20:55:00,142.45,142.45,142.34,142.35,186300000.0
2008-11-12 20:56:00,142.345,142.355,142.245,142.245,161400000.0
2008-11-12 20:57:00,142.245,142.38,142.24,142.38,224000000.0
2008-11-12 20:58:00,142.38,142.38,142.225,142.25,269400000.0
2008-11-12 20:59:00,142.25,142.44,142.25,142.415,213600000.0
2008-11-12 21:00:00,142.43,142.56,142.42,142.56,155200000.0
2008-11-12 21:01:00,142.56,142.655,142.51,142.655,117200000.0
2008-11-12 21:02:00,142.655,142.67,142.525,142.525,153900000.0
2008-11-12 21:03:00,142.525,142.6,142.49,142.49,230700000.0
2008-11-12 21:04:00,142.465,142.545,142.365,142.525,272300000.0
2008-11-12 21:05:00,142.52,142.52,142.335,142.37,174600000.0
2008-11-12 21:06:00,142.37,142.39,142.305,142.315,169800000.0
2008-11-12 21:07:00,142.315,142.315,142.21,142.235,180000000.0
2008-11-12 21:08:00,142.235,142.245,142.185,142.235,190200000.0
2008-11-12 21:09:00,142.235,142.26,142.235,142.26,47500000.0
2008-11-12 21:10:00,142.265,142.285,142.215,142.245,97900000.0
2008-11-12 21:11:00,142.265,142.32,142.25,142.315,102800000.0
2008-11-12 21:12:00,142.315,142.345,142.27,142.325,114700000.0
2008-11-12 21:13:00,142.335,142.385,142.23,142.23,88200000.0
2008-11-12 21:14:00,142.245,142.255,142.005,142.075,183800000.0
2008-11-12 21:15:00,142.075,142.33,142.075,142.33,235700000.0
2008-11-12 21:16:00,142.305,142.43,142.3,142.325,248400000.0
2008-11-12 21:17:00,142.325,142.33,142.285,142.285,145800000.0
2008-11-12 21:18:00,142.29,142.485,142.285,142.485,193800000.0
2008-11-12 21:19:00,142.485,142.665,142.485,142.65,164100000.0
2008-11-12 21:20:00,142.645,142.67,142.59,142.67,127100000.0
2008-11-12 21:21:00,142.68,142.845,142.675,142.835,165900000.0
2008-11-12 21:22:00,142.84,142.93,142.8,142.845,102500000.0
2008-11-12 21:23:00,142.845,142.845,142.77,142.8,86500000.0
2008-11-12 21:24:00,142.805,142.915,142.775,142.88,132000000.0
2008-11-12 21:25:00,142.875,142.925,142.87,142.88,115800000.0
2008-11-12 21:26:00,142.89,143.02,142.885,142.985,94500000.0
2008-11-12 21:27:00,142.97,143.0,142.925,142.98,153600000.0
2008-11-12 21:28:00,142.99,143.0,142.955,142.955,60200000.0
2008-11-12 21:29:00,142.96,142.96,142.875,142.885,58200000.0
2008-11-12 21:30:00,142.88,142.9,142.825,142.83,115800000.0
2008-11-12 21:31:00,142.845,142.845,142.83,142.83,76800000.0
2008-11-12 21:32:00,142.83,142.845,142.825,142.83,38100000.0
2008-11-12 21:33:00,142.84,142.975,142.84,142.895,213300000.0
2008-11-12 21:34:00,142.91,142.94,142.88,142.89,268500000.0
2008-11-12 21:35:00,142.89,142.89,142.8,142.86,167600000.0
2008-11-12 21:36:00,142.87,142.91,142.855,142.91,111400000.0
2008-11-12 21:37:00,142.87,142.92,142.85,142.88,82500000.0
2008-11-12 21:38:00,142.88,142.88,142.735,142.735,69900000.0
2008-11-12 21:39:00,142.725,142.76,142.7,142.76,76200000.0
2008-11-12 21:40:00,142.76,142.82,142.76,142.8,73700000.0
2008-11-12 21:41:00,142.81,142.81,142.775,142.78,94000000.0
2008-11-12 21:42:00,142.78,142.795,142.775,142.78,50700000.0
2008-11-12 21:43:00,142.78,142.955,142.78,142.94,153900000.0
2008-11-12 21:44:00,142.93,143.005,142.91,142.99,165600000.0
2008-11-12 21:45:00,142.99,143.095,142.985,143.085,180900000.0
2008-11-12 21:46:00,143.08,143.125,143.08,143.12,57300000.0
2008-11-12 21:47:00,143.115,143.315,143.115,143.305,244800000.0
2008-11-12 21:48:00,143.305,143.305,143.18,143.18,344700000.0
2008-11-12 21:49:00,143.18,143.18,142.97,142.99,587900000.0
2008-11-12 21:50:00,142.99,143.025,142.86,142.885,307800000.0
2008-11-12 21:51:00,142.885,142.885,142.71,142.77,678700000.0
2008-11-12 21:52:00,142.77,142.81,142.77,142.81,191100000.0
2008-11-12 21:53:00,142.805,142.825,142.75,142.825,51000000.0
2008-11-12 21:54:00,142.85,142.895,142.85,142.86,201100000.0
2008-11-12 21:55:00,142.86,142.99,142.86,142.95,156400000.0
2008-11-12 21:56:00,142.965,143.09,142.945,143.07,157300000.0
2008-11-12 21:57:00,143.07,143.07,142.895,142.94,233100000.0
2008-11-12 21:58:00,142.94,143.015,142.94,142.98,225300000.0
2008-11-12 21:59:00,142.985,143.04,142.955,142.995,149400000.0
2008-11-12 22:00:00,142.985,142.995,142.82,142.87,254500000.0
2008-11-12 22:01:00,142.86,142.86,142.705,142.725,286500000.0
2008-11-12 22:02:00,142.73,142.75,142.705,142.725,73500000.0
2008-11-12 22:03:00,142.725,142.815,142.695,142.785,109200000.0
2008-11-12 22:04:00,142.78,142.805,142.76,142.76,97600000.0
2008-11-12 22:05:00,142.765,142.79,142.635,142.705,120700000.0
2008-11-12 22:06:00,142.715,142.725,142.7,142.7,80400000.0
2008-11-12 22:07:00,142.705,142.705,142.57,142.59,113800000.0
2008-11-12 22:08:00,142.59,142.65,142.565,142.625,129000000.0
2008-11-12 22:09:00,142.62,142.63,142.485,142.505,90400000.0
2008-11-12 22:10:00,142.505,142.505,142.37,142.435,184000000.0
2008-11-12 22:11:00,142.43,142.43,142.32,142.33,133600000.0
2008-11-12 22:12:00,142.335,142.55,142.32,142.53,142300000.0
2008-11-12 22:13:00,142.53,142.53,142.39,142.42,213000000.0
2008-11-12 22:14:00,142.31,142.45,142.275,142.39,328400000.0
2008-11-12 22:15:00,142.405,142.405,142.33,142.34,114100000.0
2008-11-12 22:16:00,142.345,142.55,142.34,142.54,145200000.0
2008-11-12 22:17:00,142.54,142.62,142.54,142.595,169400000.0
2008-11-12 22:18:00,142.61,142.63,142.565,142.615,125000000.0
2008-11-12 22:19:00,142.615,142.64,142.58,142.6,208600000.0
2008-11-12 22:20:00,142.61,142.61,142.48,142.5,170600000.0
2008-11-12 22:21:00,142.505,142.6,142.465,142.47,124200000.0
2008-11-12 22:22:00,142.48,142.495,142.46,142.47,121500000.0
2008-11-12 22:23:00,142.47,142.47,142.47,142.47,69000000.0
2008-11-12 22:24:00,142.47,142.47,142.32,142.345,144400000.0
2008-11-12 22:25:00,142.345,142.375,142.245,142.275,117000000.0
2008-11-12 22:26:00,142.27,142.27,142.19,142.215,118000000.0
2008-11-12 22:27:00,142.22,142.23,142.185,142.19,68800000.0
2008-11-12 22:28:00,142.19,142.235,142.1,142.12,217300000.0
2008-11-12 22:29:00,142.125,142.145,142.08,142.08,117000000.0
2008-11-12 22:30:00,142.08,142.11,142.065,142.08,70500000.0
2008-11-12 22:31:00,142.09,142.195,142.08,142.145,162100000.0
2008-11-12 22:32:00,142.155,142.175,142.125,142.165,114300000.0
2008-11-12 22:33:00,142.185,142.185,142.045,142.08,244000000.0
2008-11-12 22:34:00,142.085,142.215,142.075,142.21,467499999.0
2008-11-12 22:35:00,142.205,142.245,142.205,142.22,58200000.0
2008-11-12 22:36:00,142.23,142.25,142.1,142.1,295000000.0
2008-11-12 22:37:00,142.12,142.18,142.11,142.12,171400000.0
2008-11-12 22:38:00,142.12,142.25,142.12,142.245,353700000.0
2008-11-12 22:39:00,142.24,142.255,142.22,142.24,316800000.0
2008-11-12 22:40:00,142.24,142.24,141.955,141.97,322200000.0
2008-11-12 22:41:00,141.995,142.06,141.96,142.06,171000000.0
2008-11-12 22:42:00,142.065,142.08,141.9,141.9,183400000.0
2008-11-12 22:43:00,141.9,141.935,141.765,141.9,188900000.0
2008-11-12 22:44:00,141.795,141.905,141.715,141.9,299700000.0
2008-11-12 22:45:00,141.905,142.09,141.905,142.04,358900000.0
2008-11-12 22:46:00,142.04,142.05,141.89,141.89,36000000.0
2008-11-12 22:47:00,141.88,141.915,141.825,141.895,176400000.0
2008-11-12 22:48:00,141.895,141.995,141.845,141.935,209400000.0
2008-11-12 22:49:00,141.945,141.995,141.8,141.865,233400000.0
2008-11-12 22:50:00,141.865,141.92,141.83,141.88,319400000.0
2008-11-12 22:51:00,141.885,141.96,141.885,141.96,309800000.0
2008-11-12 22:52:00,141.945,141.995,141.91,141.95,129900000.0
2008-11-12 22:53:00,141.945,141.945,141.845,141.85,94800000.0
2008-11-12 22:54:00,141.85,141.875,141.83,141.87,59000000.0
2008-11-12 22:55:00,141.87,141.87,141.71,141.71,92600000.0
2008-11-12 22:56:00,141.715,141.8,141.71,141.73,56000000.0
2008-11-12 22:57:00,141.72,141.745,141.57,141.745,146200000.0
2008-11-12 22:58:00,141.725,141.85,141.695,141.82,108800000.0
2008-11-12 22:59:00,141.82,141.835,141.74,141.82,151400000.0
2008-11-12 23:00:00,141.83,141.83,141.755,141.81,78600000.0
2008-11-12 23:01:00,141.81,141.84,141.755,141.805,72000000.0
2008-11-12 23:02:00,141.805,141.805,141.64,141.64,100600000.0
2008-11-12 23:03:00,141.64,141.68,141.6,141.617,51400000.0
2008-11-12 23:04:00,141.6,141.64,141.52,141.525,107000000.0
2008-11-12 23:05:00,141.53,141.545,141.445,141.45,143800000.0
2008-11-12 23:06:00,141.45,141.5,141.415,141.46,167200000.0
2008-11-12 23:07:00,141.44,141.48,141.385,141.4,140400000.0
2008-11-12 23:08:00,141.41,141.415,141.355,141.365,49800000.0
2008-11-12 23:09:00,141.36,141.505,141.36,141.44,143800000.0
2008-11-12 23:10:00,141.44,141.445,141.385,141.44,163400000.0
2008-11-12 23:11:00,141.44,141.44,141.35,141.36,137900000.0
2008-11-12 23:12:00,141.35,141.42,141.35,141.42,40800000.0
2008-11-12 23:13:00,141.505,141.545,141.42,141.47,100400000.0
2008-11-12 23:14:00,141.475,141.495,141.445,141.45,45800000.0
2008-11-12 23:15:00,141.45,141.47,141.43,141.455,34400000.0
2008-11-12 23:16:00,141.455,141.48,141.44,141.44,25000000.0
2008-11-12 23:17:00,141.44,141.465,141.44,141.465,38400000.0
2008-11-12 23:18:00,141.465,141.475,141.405,141.475,46000000.0
2008-11-12 23:19:00,141.48,141.535,141.46,141.495,68000000.0
2008-11-12 23:20:00,141.51,141.62,141.5,141.615,40200000.0
2008-11-12 23:21:00,141.615,141.625,141.605,141.615,27000000.0
2008-11-12 23:22:00,141.62,141.665,141.605,141.655,39600000.0
2008-11-12 23:23:00,141.645,141.78,141.63,141.75,71700000.0
2008-11-12 23:24:00,141.76,141.86,141.75,141.86,29300000.0
2008-11-12 23:25:00,141.87,141.88,141.845,141.88,8800000.0
2008-11-12 23:26:00,141.9,141.985,141.9,141.965,82000000.0
2008-11-12 23:27:00,141.97,142.065,141.97,142.04,150700000.0
2008-11-12 23:28:00,142.04,142.11,142.04,142.11,226400000.0
2008-11-12 23:29:00,142.11,142.11,141.945,141.975,75800000.0
2008-11-12 23:30:00,141.95,142.025,141.95,142.01,140400000.0
2008-11-12 23:31:00,142.01,142.025,142.01,142.01,52800000.0
2008-11-12 23:32:00,142.01,142.09,142.01,142.075,79200000.0
2008-11-12 23:33:00,142.085,142.085,142.07,142.07,134400000.0
2008-11-12 23:34:00,142.07,142.185,142.07,142.185,169200000.0
2008-11-12 23:35:00,142.2,142.225,142.115,142.155,199000000.0
2008-11-12 23:36:00,142.165,142.18,142.145,142.15,55200000.0
2008-11-12 23:37:00,142.16,142.21,142.16,142.2,57600000.0
2008-11-12 23:38:00,142.175,142.21,142.175,142.19,19200000.0
2008-11-12 23:39:00,142.2,142.205,142.19,142.2,21600000.0
2008-11-12 23:40:00,142.195,142.2,142.125,142.13,66000000.0
2008-11-12 23:41:00,142.13,142.165,142.115,142.15,88800000.0
2008-11-12 23:42:00,142.145,142.15,142.12,142.12,37200000.0
2008-11-12 23:43:00,142.145,142.145,142.115,142.13,39600000.0
2008-11-12 23:44:00,142.135,142.145,142.11,142.11,74400000.0
2008-11-12 23:45:00,142.12,142.15,142.07,142.08,153400000.0
2008-11-12 23:46:00,142.08,142.11,142.0,142.04,166800000.0
2008-11-12 23:47:00,142.04,142.06,142.005,142.015,130200000.0
2008-11-12 23:48:00,142.03,142.055,141.98,142.045,69400000.0
2008-11-12 23:49:00,142.055,142.07,142.02,142.06,57600000.0
2008-11-12 23:50:00,142.045,142.06,142.045,142.06,7200000.0
2008-11-12 23:51:00,142.06,142.08,142.06,142.08,14400000.0
2008-11-12 23:52:00,142.075,142.175,142.075,142.175,69900000.0
2008-11-12 23:53:00,142.165,142.185,142.165,142.175,43200000.0
2008-11-12 23:54:00,142.17,142.18,142.15,142.15,49800000.0
2008-11-12 23:55:00,142.145,142.145,142.045,142.05,81000000.0
2008-11-12 23:56:00,142.05,142.05,142.05,142.05,25200000.0
2008-11-12 23:57:00,142.05,142.05,142.05,142.05,13200000.0
2008-11-12 23:58:00,142.05,142.155,142.035,142.065,101600000.0
2008-11-12 23:59:00,142.085,142.13,142.075,142.125,64200000.0
2008-11-13 00:00:00,142.135,142.15,142.005,142.02,94800000.0
2008-11-13 00:01:00,142.02,142.02,142.02,142.02,6000000.0
2008-11-13 00:02:00,141.676,141.686,141.552,141.627,262800000.0
2008-11-13 00:03:00,141.596,141.596,141.417,141.477,143700000.0
2008-11-13 00:04:00,141.963,141.963,141.43,141.44,20400000.0
2008-11-13 00:05:00,141.375,141.47,141.29,141.3,126000000.0
2008-11-13 00:06:00,141.3,141.32,141.21,141.32,182200000.0
2008-11-13 00:07:00,141.32,141.32,141.215,141.215,169000000.0
2008-11-13 00:08:00,141.245,141.3,141.23,141.265,74400000.0
2008-11-13 00:09:00,141.265,141.265,140.85,140.975,103700000.0
2008-11-13 00:10:00,141.02,141.21,141.02,141.16,273300000.0
2008-11-13 00:11:00,141.175,141.265,141.175,141.235,165000000.0
2008-11-13 00:12:00,141.235,141.54,141.22,141.515,99600000.0
2008-11-13 00:13:00,141.52,141.52,141.31,141.325,63900000.0
2008-11-13 00:14:00,141.325,141.405,141.31,141.38,57900000.0
2008-11-13 00:15:00,141.38,141.38,141.38,141.38,33600000.0
2008-11-13 00:16:00,141.38,141.38,141.38,141.38,3600000.0
2008-11-13 00:17:00,141.395,141.415,141.38,141.415,30000000.0
2008-11-13 00:18:00,141.415,141.48,141.41,141.435,63600000.0
2008-11-13 00:19:00,141.435,141.435,141.435,141.435,29400000.0
2008-11-13 00:20:00,141.46,141.46,141.415,141.435,48200000.0
2008-11-13 00:21:00,141.435,141.475,141.435,141.45,35100000.0
2008-11-13 00:22:00,141.45,141.46,141.445,141.46,19500000.0
2008-11-13 00:23:00,141.46,141.475,141.405,141.47,40200000.0
2008-11-13 00:24:00,141.475,141.475,141.37,141.38,35100000.0
2008-11-13 00:25:00,141.38,141.38,141.38,141.38,26400000.0
2008-11-13 00:26:00,141.37,141.37,141.36,141.36,7200000.0
2008-11-13 00:27:00,141.36,141.395,141.36,141.385,11100000.0
2008-11-13 00:28:00,141.38,141.385,141.37,141.38,40200000.0
2008-11-13 00:29:00,141.37,141.39,141.37,141.39,7300000.0
2008-11-13 00:30:00,141.4,141.51,141.39,141.5,56500000.0
2008-11-13 00:31:00,141.5,141.51,141.44,141.5,63000000.0
2008-11-13 00:32:00,141.49,141.53,141.49,141.53,12600000.0
2008-11-13 00:33:00,141.52,141.685,141.52,141.685,49500000.0
2008-11-13 00:34:00,141.685,141.685,141.66,141.66,25900000.0
2008-11-13 00:35:00,141.66,141.66,141.66,141.66,8000000.0
2008-11-13 00:36:00,141.66,141.66,141.66,141.66,23000000.0
2008-11-13 00:37:00,141.66,141.66,141.66,141.66,3000000.0
2008-11-13 00:38:00,141.54,141.64,141.51,141.51,7600000.0
2008-11-13 00:39:00,141.54,141.56,141.48,141.505,49900000.0
2008-11-13 00:40:00,141.515,141.54,141.5,141.54,24000000.0
2008-11-13 00:41:00,141.52,141.56,141.39,141.39,76300000.0
2008-11-13 00:42:00,141.4,141.4,141.19,141.22,104900000.0
2008-11-13 00:43:00,141.22,141.25,141.165,141.17,49700000.0
2008-11-13 00:44:00,141.17,141.17,141.17,141.17,25000000.0
2008-11-13 00:45:00,141.17,141.2,141.17,141.17,18500000.0
2008-11-13 00:46:00,141.17,141.17,141.17,141.17,7000000.0
2008-11-13 00:47:00,141.17,141.185,141.17,141.17,21500000.0
2008-11-13 00:48:00,141.17,141.17,141.01,141.01,37600000.0
2008-11-13 00:49:00,140.975,140.975,140.46,140.47,113300000.0
2008-11-13 00:50:00,140.47,140.55,140.275,140.41,137400000.0
2008-11-13 00:51:00,140.41,140.495,140.355,140.43,66400000.0
2008-11-13 00:52:00,140.43,140.43,140.23,140.3,24500000.0
2008-11-13 00:53:00,140.3,140.315,140.235,140.245,68700000.0
2008-11-13 00:54:00,140.245,140.3,140.235,140.295,149700000.0
2008-11-13 00:55:00,140.28,140.415,140.28,140.415,131800000.0
2008-11-13 00:56:00,140.39,140.545,140.39,140.47,161900000.0
2008-11-13 00:57:00,140.495,140.55,140.455,140.55,133700000.0
2008-11-13 00:58:00,140.55,140.55,140.425,140.445,105000000.0
2008-11-13 00:59:00,140.48,140.52,140.43,140.52,50100000.0
2008-11-13 01:00:00,140.56,140.6,140.48,140.6,137100000.0
2008-11-13 01:01:00,140.6,140.6,140.525,140.535,78800000.0
2008-11-13 01:02:00,140.545,140.545,140.425,140.465,102100000.0
2008-11-13 01:03:00,140.455,140.5,140.435,140.46,77200000.0
2008-11-13 01:04:00,140.46,140.46,140.42,140.425,28600000.0
2008-11-13 01:05:00,140.44,140.465,140.41,140.425,96200000.0
2008-11-13 01:06:00,140.43,140.495,140.415,140.485,75800000.0
2008-11-13 01:07:00,140.5,140.515,140.5,140.515,71200000.0
2008-11-13 01:08:00,140.515,140.515,140.505,140.51,75600000.0
2008-11-13 01:09:00,140.51,140.585,140.51,140.555,66400000.0
2008-11-13 01:10:00,140.56,140.66,140.54,140.66,142300000.0
2008-11-13 01:11:00,140.66,140.7,140.65,140.7,74800000.0
2008-11-13 01:12:00,140.7,140.75,140.7,140.75,49300000.0
2008-11-13 01:13:00,140.74,140.805,140.74,140.77,89300000.0
2008-11-13 01:14:00,140.78,140.845,140.78,140.81,78300000.0
2008-11-13 01:15:00,140.8,140.86,140.74,140.84,156300000.0
2008-11-13 01:16:00,140.84,140.86,140.835,140.86,99700000.0
2008-11-13 01:17:00,140.86,140.9,140.845,140.9,27700000.0
2008-11-13 01:18:00,140.895,140.91,140.895,140.905,25200000.0
2008-11-13 01:19:00,140.91,140.93,140.91,140.92,40800000.0
2008-11-13 01:20:00,140.915,140.945,140.915,140.945,48000000.0
2008-11-13 01:21:00,140.94,141.015,140.94,141.015,93300000.0
2008-11-13 01:22:00,141.015,141.095,141.015,141.075,144500000.0
2008-11-13 01:23:00,141.08,141.23,141.055,141.23,92400000.0
2008-11-13 01:24:00,141.245,141.265,141.23,141.265,81000000.0
2008-11-13 01:25:00,141.26,141.385,141.25,141.375,202900000.0
2008-11-13 01:26:00,141.375,141.425,141.3,141.385,153100000.0
2008-11-13 01:27:00,141.395,141.425,141.315,141.42,150600000.0
2008-11-13 01:28:00,141.415,141.47,141.39,141.42,84800000.0
2008-11-13 01:29:00,141.42,141.445,141.41,141.42,44800000.0
2008-11-13 01:30:00,141.425,141.49,141.4,141.4,80300000.0
2008-11-13 01:31:00,141.44,141.47,141.43,141.47,57600000.0
2008-11-13 01:32:00,141.465,141.645,141.465,141.575,86700000.0
2008-11-13 01:33:00,141.59,141.635,141.565,141.635,41500000.0
2008-11-13 01:34:00,141.64,141.7,141.605,141.68,138500000.0
2008-11-13 01:35:00,141.68,141.68,141.535,141.63,90600000.0
2008-11-13 01:36:00,141.64,141.7,141.595,141.7,89800000.0
2008-11-13 01:37:00,141.7,141.825,141.7,141.825,85800000.0
2008-11-13 01:38:00,141.86,141.99,141.84,141.975,139600000.0
2008-11-13 01:39:00,141.975,141.98,141.89,141.92,164000000.0
2008-11-13 01:40:00,141.92,141.955,141.92,141.955,124800000.0
2008-11-13 01:41:00,141.95,141.95,141.855,141.91,70000000.0
2008-11-13 01:42:00,141.91,141.91,141.91,141.91,44200000.0
2008-11-13 01:43:00,141.91,141.91,141.91,141.91,44200000.0
2008-11-13 01:44:00,141.91,141.94,141.91,141.935,40800000.0
2008-11-13 01:45:00,141.94,141.94,141.885,141.895,74400000.0
2008-11-13 01:46:00,141.89,141.92,141.89,141.89,158400000.0
2008-11-13 01:47:00,141.89,141.98,141.885,141.955,96700000.0
2008-11-13 01:48:00,141.92,142.005,141.89,142.005,119800000.0
2008-11-13 01:49:00,142.005,142.02,141.995,142.0,37000000.0
2008-11-13 01:50:00,142.0,142.0,141.975,141.975,5000000.0
2008-11-13 01:51:00,141.98,141.98,141.82,141.835,141800000.0
2008-11-13 01:52:00,141.845,141.89,141.825,141.86,104000000.0
2008-11-13 01:53:00,141.87,141.875,141.83,141.865,74800000.0
2008-11-13 01:54:00,141.87,141.87,141.83,141.84,64200000.0
2008-11-13 01:55:00,141.84,141.84,141.74,141.78,38200000.0
2008-11-13 01:56:00,141.78,141.79,141.58,141.58,75400000.0
2008-11-13 01:57:00,141.58,141.58,141.58,141.58,38000000.0
2008-11-13 01:58:00,141.58,141.58,141.435,141.435,52000000.0
2008-11-13 01:59:00,141.44,141.44,141.125,141.145,170200000.0
2008-11-13 02:00:00,141.145,141.28,141.13,141.27,95600000.0
2008-11-13 02:01:00,141.275,141.68,141.275,141.67,262600000.0
2008-11-13 02:02:00,141.68,141.825,141.615,141.78,140800000.0
2008-11-13 02:03:00,141.78,141.845,141.78,141.81,93200000.0
2008-11-13 02:04:00,141.81,141.81,141.66,141.66,119900000.0
2008-11-13 02:05:00,141.66,141.84,141.66,141.78,177000000.0
2008-11-13 02:06:00,141.795,141.83,141.665,141.83,162900000.0
2008-11-13 02:07:00,141.775,142.01,141.765,141.97,149200000.0
2008-11-13 02:08:00,141.955,142.135,141.855,142.09,217400000.0
2008-11-13 02:09:00,142.09,142.21,142.03,142.15,130100000.0
2008-11-13 02:10:00,142.15,142.15,142.05,142.09,68000000.0
2008-11-13 02:11:00,142.09,142.09,141.9,141.975,48400000.0
2008-11-13 02:12:00,141.98,142.065,141.945,142.025,287100000.0
2008-11-13 02:13:00,142.025,142.035,142.005,142.03,695500000.0
2008-11-13 02:14:00,142.045,142.235,142.045,142.15,211800000.0
2008-11-13 02:15:00,142.15,142.15,142.15,142.15,319200000.0
2008-11-13 02:16:00,142.15,142.15,141.985,142.0,177600000.0
2008-11-13 02:17:00,141.995,142.09,141.995,142.09,72400000.0
2008-11-13 02:18:00,142.09,142.145,142.07,142.13,118800000.0
2008-11-13 02:19:00,142.125,142.18,142.125,142.155,158600000.0
2008-11-13 02:20:00,142.16,142.17,142.15,142.15,133600000.0
2008-11-13 02:21:00,142.15,142.15,142.15,142.15,46800000.0
2008-11-13 02:22:00,142.15,142.15,142.15,142.15,24000000.0
2008-11-13 02:23:00,142.15,142.15,142.015,142.02,100200000.0
2008-11-13 02:24:00,142.03,142.03,142.02,142.02,55800000.0
2008-11-13 02:25:00,141.96,142.0,141.855,142.0,133600000.0
2008-11-13 02:26:00,141.99,142.0,141.96,141.98,84600000.0
2008-11-13 02:27:00,141.965,142.03,141.955,141.96,81800000.0
2008-11-13 02:28:00,141.96,141.985,141.96,141.975,63500000.0
2008-11-13 02:29:00,141.97,141.975,141.845,141.885,91500000.0
2008-11-13 02:30:00,141.88,141.965,141.88,141.935,85600000.0
2008-11-13 02:31:00,141.915,141.945,141.87,141.92,97600000.0
2008-11-13 02:32:00,141.925,142.065,141.885,141.95,132800000.0
2008-11-13 02:33:00,141.96,142.04,141.94,142.04,144600000.0
2008-11-13 02:34:00,142.04,142.165,142.02,142.12,119400000.0
2008-11-13 02:35:00,142.12,142.185,142.12,142.16,134400000.0
2008-11-13 02:36:00,142.16,142.34,142.13,142.295,177000000.0
2008-11-13 02:37:00,142.295,142.52,142.28,142.51,227400000.0
2008-11-13 02:38:00,142.535,142.545,142.32,142.445,150200000.0
2008-11-13 02:39:00,142.45,142.56,142.45,142.54,117200000.0
2008-11-13 02:40:00,142.535,142.585,142.53,142.57,86000000.0
2008-11-13 02:41:00,142.57,142.625,142.485,142.625,107000000.0
2008-11-13 02:42:00,142.62,142.62,142.405,142.415,146200000.0
2008-11-13 02:43:00,142.43,142.465,142.39,142.425,101600000.0
2008-11-13 02:44:00,142.41,142.465,142.41,142.43,153000000.0
2008-11-13 02:45:00,142.43,142.445,142.38,142.43,94000000.0
2008-11-13 02:46:00,142.43,142.63,142.405,142.55,108000000.0
2008-11-13 02:47:00,142.55,142.55,142.37,142.42,70000000.0
2008-11-13 02:48:00,142.42,142.43,142.395,142.41,136600000.0
2008-11-13 02:49:00,142.41,142.465,142.4,142.415,98000000.0
2008-11-13 02:50:00,142.425,142.545,142.425,142.53,78400000.0
2008-11-13 02:51:00,142.535,142.595,142.535,142.56,84200000.0
2008-11-13 02:52:00,142.565,142.625,142.465,142.48,114200000.0
2008-11-13 02:53:00,142.48,142.505,142.37,142.47,110500000.0
2008-11-13 02:54:00,142.47,142.485,142.21,142.305,123200000.0
2008-11-13 02:55:00,142.295,142.35,142.22,142.35,157300000.0
2008-11-13 02:56:00,142.355,142.38,142.355,142.36,100000000.0
2008-11-13 02:57:00,142.36,142.375,142.32,142.375,68300000.0
2008-11-13 02:58:00,142.37,142.405,142.37,142.39,111200000.0
2008-11-13 02:59:00,142.39,142.41,142.39,142.4,71600000.0
2008-11-13 03:00:00,142.4,142.425,142.39,142.41,110200000.0
2008-11-13 03:01:00,142.41,142.43,142.405,142.41,53600000.0
2008-11-13 03:02:00,142.415,142.45,142.415,142.425,75000000.0
2008-11-13 03:03:00,142.43,142.6,142.43,142.56,138300000.0
2008-11-13 03:04:00,142.565,142.62,142.565,142.59,67000000.0
2008-11-13 03:05:00,142.59,142.59,142.59,142.59,3800000.0
2008-11-13 03:06:00,142.59,142.59,142.59,142.59,3000000.0
2008-11-13 03:07:00,142.509,142.526,142.475,142.488,122800000.0
2008-11-13 03:08:00,142.605,143.02,142.605,142.935,210800000.0
2008-11-13 03:09:00,142.93,142.98,142.9,142.955,241000000.0
2008-11-13 03:10:00,142.96,143.315,142.95,143.235,210400000.0
2008-11-13 03:11:00,143.24,143.24,143.105,143.2,119400000.0
2008-11-13 03:12:00,143.21,143.21,143.075,143.13,133800000.0
2008-11-13 03:13:00,143.13,143.24,143.125,143.22,133600000.0
2008-11-13 03:14:00,143.21,143.225,143.1,143.105,151400000.0
2008-11-13 03:15:00,143.125,143.125,142.96,142.96,258800000.0
2008-11-13 03:16:00,142.96,142.96,142.82,142.825,223300000.0
2008-11-13 03:17:00,142.84,142.84,142.74,142.745,210000000.0
2008-11-13 03:18:00,142.745,142.765,142.53,142.565,350200000.0
2008-11-13 03:19:00,142.57,142.57,142.38,142.42,176400000.0
2008-11-13 03:20:00,142.42,142.525,142.28,142.455,219000000.0
2008-11-13 03:21:00,142.455,142.48,142.425,142.45,157400000.0
2008-11-13 03:22:00,142.435,142.515,142.36,142.395,127400000.0
2008-11-13 03:23:00,142.385,142.495,142.365,142.475,131000000.0
2008-11-13 03:24:00,142.49,142.525,142.465,142.505,147800000.0
2008-11-13 03:25:00,142.515,142.66,142.505,142.565,141400000.0
2008-11-13 03:26:00,142.545,142.63,142.54,142.58,152900000.0
2008-11-13 03:27:00,142.58,142.67,142.58,142.665,122300000.0
2008-11-13 03:28:00,142.665,142.665,142.635,142.66,86200000.0
2008-11-13 03:29:00,142.655,142.71,142.63,142.675,99900000.0
2008-11-13 03:30:00,142.675,142.675,142.545,142.57,176400000.0
2008-11-13 03:31:00,142.575,142.585,142.55,142.565,92100000.0
2008-11-13 03:32:00,142.56,142.605,142.555,142.605,75600000.0
2008-11-13 03:33:00,142.605,142.715,142.585,142.6,170200000.0
2008-11-13 03:34:00,142.615,142.63,142.61,142.615,46000000.0
2008-11-13 03:35:00,142.615,142.69,142.6,142.69,74200000.0
2008-11-13 03:36:00,142.685,142.695,142.625,142.685,56800000.0
2008-11-13 03:37:00,142.685,142.685,142.64,142.64,130600000.0
2008-11-13 03:38:00,142.665,142.745,142.665,142.675,99200000.0
2008-11-13 03:39:00,142.675,142.7,142.585,142.645,200800000.0
2008-11-13 03:40:00,142.67,142.695,142.64,142.65,84900000.0
2008-11-13 03:41:00,142.65,142.65,142.55,142.615,114200000.0
2008-11-13 03:42:00,142.62,142.63,142.565,142.605,142400000.0
2008-11-13 03:43:00,142.6,142.605,142.52,142.56,172800000.0
2008-11-13 03:44:00,142.56,142.69,142.56,142.65,153400000.0
2008-11-13 03:45:00,142.65,142.705,142.58,142.615,172500000.0
2008-11-13 03:46:00,142.605,142.76,142.57,142.76,194600000.0
2008-11-13 03:47:00,142.775,142.865,142.76,142.82,151100000.0
2008-11-13 03:48:00,142.82,142.82,142.69,142.755,152400000.0
2008-11-13 03:49:00,142.755,142.79,142.72,142.72,150600000.0
2008-11-13 03:50:00,142.72,142.725,142.72,142.72,34200000.0
2008-11-13 03:51:00,142.72,142.79,142.72,142.75,83400000.0
2008-11-13 03:52:00,142.75,142.75,142.61,142.61,54200000.0
2008-11-13 03:53:00,142.61,142.66,142.51,142.515,105400000.0
2008-11-13 03:54:00,142.53,142.53,142.51,142.515,43200000.0
2008-11-13 03:55:00,142.51,142.65,142.5,142.625,152000000.0
2008-11-13 03:56:00,142.635,142.65,142.535,142.64,150200000.0
2008-11-13 03:57:00,142.65,142.665,142.62,142.62,115200000.0
2008-11-13 03:58:00,142.62,142.635,142.62,142.62,32200000.0
2008-11-13 03:59:00,142.62,142.635,142.62,142.625,46300000.0
2008-11-13 04:00:00,142.625,142.63,142.62,142.62,63000000.0
2008-11-13 04:01:00,142.62,142.62,142.545,142.585,148800000.0
2008-11-13 04:02:00,142.59,142.635,142.59,142.59,56300000.0
2008-11-13 04:03:00,142.605,142.625,142.5,142.5,25000000.0
2008-11-13 04:04:00,142.52,142.56,142.48,142.52,59700000.0
2008-11-13 04:05:00,142.515,142.6,142.515,142.6,77800000.0
2008-11-13 04:06:00,142.615,142.655,142.575,142.615,44200000.0
2008-11-13 04:07:00,142.63,142.63,142.525,142.545,64200000.0
2008-11-13 04:08:00,142.555,142.635,142.53,142.59,86500000.0
2008-11-13 04:09:00,142.64,142.65,142.58,142.62,123000000.0
2008-11-13 04:10:00,142.62,142.62,142.62,142.62,29000000.0
2008-11-13 04:11:00,142.62,142.62,142.535,142.56,95600000.0
2008-11-13 04:12:00,142.565,142.62,142.55,142.62,91600000.0
2008-11-13 04:13:00,142.63,142.66,142.585,142.645,120200000.0
2008-11-13 04:14:00,142.65,142.65,142.635,142.635,41800000.0
2008-11-13 04:15:00,142.645,142.665,142.63,142.66,137300000.0
2008-11-13 04:16:00,142.66,142.69,142.66,142.69,45800000.0
2008-11-13 04:17:00,142.69,142.76,142.69,142.72,52600000.0
2008-11-13 04:18:00,142.72,142.73,142.72,142.73,45600000.0
2008-11-13 04:19:00,142.735,142.805,142.73,142.8,62200000.0
2008-11-13 04:20:00,142.815,142.815,142.79,142.79,6000000.0
2008-11-13 04:21:00,142.78,142.81,142.78,142.81,17400000.0
2008-11-13 04:22:00,142.82,142.82,142.82,142.82,7000000.0
2008-11-13 04:23:00,142.81,142.81,142.77,142.78,5000000.0
2008-11-13 04:24:00,142.78,142.78,142.695,142.76,50200000.0
2008-11-13 04:25:00,142.765,142.8,142.75,142.785,44600000.0
2008-11-13 04:26:00,142.77,142.82,142.755,142.79,33600000.0
2008-11-13 04:27:00,142.81,142.835,142.795,142.825,34000000.0
2008-11-13 04:28:00,142.845,142.865,142.825,142.84,81000000.0
2008-11-13 04:29:00,142.84,142.86,142.84,142.86,60000000.0
2008-11-13 04:30:00,142.86,142.885,142.85,142.87,36800000.0
2008-11-13 04:31:00,142.87,142.89,142.855,142.89,48300000.0
2008-11-13 04:32:00,142.89,142.91,142.89,142.91,40200000.0
2008-11-13 04:33:00,142.91,142.92,142.845,142.92,53000000.0
2008-11-13 04:34:00,142.92,142.95,142.92,142.94,78600000.0
2008-11-13 04:35:00,142.94,142.995,142.94,142.97,158000000.0
2008-11-13 04:36:00,142.97,143.055,142.97,143.04,93800000.0
2008-11-13 04:37:00,143.04,143.07,142.895,142.935,155200000.0
2008-11-13 04:38:00,142.935,143.02,142.935,142.98,160600000.0
2008-11-13 04:39:00,142.98,142.995,142.97,142.97,89000000.0
2008-11-13 04:40:00,142.97,142.97,142.97,142.97,68400000.0
2008-11-13 04:41:00,142.97,143.0,142.97,142.97,81600000.0
2008-11-13 04:42:00,142.97,143.08,142.945,142.965,54830000.0
2008-11-13 04:43:00,142.98,142.995,142.955,142.955,163200000.0
2008-11-13 04:44:00,142.965,142.995,142.96,142.975,114000000.0
2008-11-13 04:45:00,142.975,143.055,142.97,142.995,143200000.0
2008-11-13 04:46:00,142.995,143.02,142.92,142.94,127200000.0
2008-11-13 04:47:00,142.94,142.97,142.94,142.97,129000000.0
2008-11-13 04:48:00,142.96,142.96,142.94,142.94,42600000.0
2008-11-13 04:49:00,142.945,142.975,142.89,142.905,138400000.0
2008-11-13 04:50:00,142.92,142.92,142.865,142.905,71400000.0
2008-11-13 04:51:00,142.915,142.925,142.84,142.845,52200000.0
2008-11-13 04:52:00,142.835,142.86,142.825,142.84,110800000.0
2008-11-13 04:53:00,142.85,142.935,142.85,142.865,88900000.0
2008-11-13 04:54:00,142.865,142.92,142.86,142.92,60400000.0
2008-11-13 04:55:00,142.92,142.92,142.845,142.86,35000000.0
2008-11-13 04:56:00,142.86,142.86,142.86,142.86,21000000.0
2008-11-13 04:57:00,142.86,142.875,142.86,142.86,62800000.0
2008-11-13 04:58:00,142.86,142.865,142.77,142.78,98200000.0
2008-11-13 04:59:00,142.78,142.79,142.77,142.77,59400000.0
2008-11-13 05:00:00,142.78,142.79,142.78,142.79,12000000.0
2008-11-13 05:01:00,142.79,142.8,142.775,142.79,38000000.0
2008-11-13 05:02:00,142.79,142.815,142.78,142.8,14000000.0
2008-11-13 05:03:00,142.795,142.86,142.795,142.83,68500000.0
2008-11-13 05:04:00,142.84,142.845,142.815,142.815,29000000.0
2008-11-13 05:05:00,142.82,142.82,142.81,142.82,8000000.0
2008-11-13 05:06:00,142.82,142.82,142.78,142.79,30000000.0
2008-11-13 05:07:00,142.79,142.8,142.76,142.77,77000000.0
2008-11-13 05:08:00,142.77,142.825,142.77,142.815,37000000.0
2008-11-13 05:09:00,142.815,142.82,142.81,142.82,35000000.0
2008-11-13 05:10:00,142.82,142.84,142.82,142.84,48000000.0
2008-11-13 05:11:00,142.84,142.85,142.84,142.85,15000000.0
2008-11-13 05:12:00,142.85,142.86,142.85,142.86,18000000.0
2008-11-13 05:13:00,142.86,142.86,142.805,142.82,35000000.0
2008-11-13 05:14:00,142.82,142.85,142.82,142.85,58000000.0
2008-11-13 05:15:00,142.85,142.88,142.78,142.87,75400000.0
2008-11-13 05:16:00,142.87,142.89,142.87,142.88,74200000.0
2008-11-13 05:17:00,142.88,142.9,142.88,142.9,40000000.0
2008-11-13 05:18:00,142.9,142.93,142.88,142.92,38200000.0
2008-11-13 05:19:00,142.93,142.94,142.93,142.94,23000000.0
2008-11-13 05:20:00,142.94,143.06,142.94,143.06,134600000.0
2008-11-13 05:21:00,143.06,143.1,143.06,143.1,23600000.0
2008-11-13 05:22:00,143.1,143.16,143.1,143.16,90000000.0
2008-11-13 05:23:00,143.16,143.16,143.095,143.16,27200000.0
2008-11-13 05:24:00,143.17,143.17,143.16,143.16,17000000.0
2008-11-13 05:25:00,143.135,143.18,143.135,143.18,11200000.0
2008-11-13 05:26:00,143.195,143.2,143.195,143.2,3000000.0
2008-11-13 05:27:00,143.21,143.3,143.21,143.3,49400000.0
2008-11-13 05:28:00,143.3,143.345,143.295,143.305,105500000.0
2008-11-13 05:29:00,143.29,143.355,143.28,143.34,71900000.0
2008-11-13 05:30:00,143.33,143.46,143.325,143.46,55200000.0
2008-11-13 05:31:00,143.46,143.46,143.3,143.32,35400000.0
2008-11-13 05:32:00,143.32,143.37,143.28,143.37,41600000.0
2008-11-13 05:33:00,143.37,143.41,143.37,143.41,64600000.0
2008-11-13 05:34:00,143.355,143.37,143.355,143.36,26000000.0
2008-11-13 05:35:00,143.36,143.44,143.36,143.44,49600000.0
2008-11-13 05:36:00,143.44,143.49,143.44,143.48,76900000.0
2008-11-13 05:37:00,143.49,143.53,143.47,143.53,111600000.0
2008-11-13 05:38:00,143.53,143.57,143.475,143.57,138100000.0
2008-11-13 05:39:00,143.57,143.67,143.47,143.525,179800000.0
2008-11-13 05:40:00,143.53,143.545,143.455,143.465,147400000.0
2008-11-13 05:41:00,143.47,143.475,143.4,143.4,75200000.0
2008-11-13 05:42:00,143.4,143.4,143.4,143.4,43200000.0
2008-11-13 05:43:00,143.4,143.4,143.29,143.31,106800000.0
2008-11-13 05:44:00,143.31,143.31,143.275,143.28,48200000.0
2008-11-13 05:45:00,143.295,143.335,143.275,143.305,65200000.0
2008-11-13 05:46:00,143.325,143.42,143.295,143.38,151400000.0
2008-11-13 05:47:00,143.39,143.525,143.38,143.415,262600000.0
2008-11-13 05:48:00,143.4,143.455,143.4,143.445,85700000.0
2008-11-13 05:49:00,143.46,143.48,143.425,143.425,86200000.0
2008-11-13 05:50:00,143.415,143.415,143.385,143.41,103200000.0
2008-11-13 05:51:00,143.385,143.39,143.33,143.39,55800000.0
2008-11-13 05:52:00,143.365,143.375,143.345,143.35,84200000.0
2008-11-13 05:53:00,143.35,143.35,143.22,143.245,90900000.0
2008-11-13 05:54:00,143.24,143.255,143.22,143.255,38800000.0
2008-11-13 05:55:00,143.255,143.255,143.215,143.225,72600000.0
2008-11-13 05:56:00,143.22,143.225,143.2,143.205,66800000.0
2008-11-13 05:57:00,143.2,143.28,143.195,143.27,39600000.0
2008-11-13 05:58:00,143.27,143.28,143.2,143.215,68000000.0
2008-11-13 05:59:00,143.22,143.25,143.185,143.24,59000000.0
2008-11-13 06:00:00,143.24,143.255,143.2,143.255,91300000.0
2008-11-13 06:01:00,143.25,143.29,143.25,143.29,39600000.0
2008-11-13 06:02:00,143.29,143.29,143.04,143.065,198600000.0
2008-11-13 06:03:00,143.08,143.095,143.03,143.05,172200000.0
2008-11-13 06:04:00,143.05,143.05,142.905,142.93,161400000.0
2008-11-13 06:05:00,142.93,142.935,142.93,142.93,46800000.0
2008-11-13 06:06:00,142.93,142.93,142.79,142.8,141500000.0
2008-11-13 06:07:00,142.805,142.915,142.8,142.915,171600000.0
2008-11-13 06:08:00,142.915,142.915,142.86,142.89,150600000.0
2008-11-13 06:09:00,142.885,142.885,142.795,142.8,107200000.0
2008-11-13 06:10:00,142.825,142.92,142.77,142.89,109800000.0
2008-11-13 06:11:00,142.89,142.94,142.84,142.865,97240000.0
2008-11-13 06:12:00,142.86,142.88,142.86,142.86,49200000.0
2008-11-13 06:13:00,142.86,142.86,142.78,142.79,81000000.0
2008-11-13 06:14:00,142.79,142.835,142.65,142.65,100400000.0
2008-11-13 06:15:00,142.65,142.655,142.64,142.65,32600000.0
2008-11-13 06:16:00,142.64,142.95,142.61,142.86,167600000.0
2008-11-13 06:17:00,142.86,142.86,142.675,142.69,211800000.0
2008-11-13 06:18:00,142.69,142.69,142.645,142.65,104100000.0
2008-11-13 06:19:00,142.65,142.92,142.65,142.81,158600000.0
2008-11-13 06:20:00,142.81,142.815,142.76,142.78,111200000.0
2008-11-13 06:21:00,142.78,142.78,142.66,142.775,188100000.0
2008-11-13 06:22:00,142.78,142.79,142.665,142.72,46800000.0
2008-11-13 06:23:00,142.735,142.765,142.655,142.725,90800000.0
2008-11-13 06:24:00,142.74,142.785,142.655,142.785,37600000.0
2008-11-13 06:25:00,142.77,142.77,142.68,142.75,52400000.0
2008-11-13 06:26:00,142.76,142.815,142.73,142.755,49000000.0
2008-11-13 06:27:00,142.725,142.74,142.605,142.625,75400000.0
2008-11-13 06:28:00,142.635,142.65,142.59,142.625,134800000.0
2008-11-13 06:29:00,142.625,142.625,142.61,142.61,48300000.0
2008-11-13 06:30:00,142.61,142.635,142.61,142.61,58800000.0
2008-11-13 06:31:00,142.61,142.615,142.505,142.52,109600000.0
2008-11-13 06:32:00,142.525,142.525,142.43,142.495,88800000.0
2008-11-13 06:33:00,142.465,142.49,142.425,142.48,91300000.0
2008-11-13 06:34:00,142.495,142.575,142.44,142.53,215800000.0
2008-11-13 06:35:00,142.495,142.535,142.42,142.42,169200000.0
2008-11-13 06:36:00,142.42,142.485,142.265,142.32,155200000.0
2008-11-13 06:37:00,142.32,142.355,142.22,142.245,166000000.0
2008-11-13 06:38:00,142.245,142.31,142.22,142.285,205000000.0
2008-11-13 06:39:00,142.285,142.36,142.205,142.3,146000000.0
2008-11-13 06:40:00,142.26,142.3,142.19,142.285,234000000.0
2008-11-13 06:41:00,142.29,142.32,142.24,142.285,228400000.0
2008-11-13 06:42:00,142.29,142.31,142.245,142.25,165600000.0
2008-11-13 06:43:00,142.24,142.28,142.24,142.25,97800000.0
2008-11-13 06:44:00,142.25,142.3,142.225,142.3,90600000.0
2008-11-13 06:45:00,142.29,142.455,142.29,142.395,119800000.0
2008-11-13 06:46:00,142.36,142.44,142.335,142.38,88200000.0
2008-11-13 06:47:00,142.38,142.38,142.265,142.27,106500000.0
2008-11-13 06:48:00,142.27,142.28,142.25,142.27,207600000.0
2008-11-13 06:49:00,142.28,142.345,142.27,142.34,139000000.0
2008-11-13 06:50:00,142.335,142.385,142.325,142.335,68800000.0
2008-11-13 06:51:00,142.33,142.4,142.33,142.39,70800000.0
2008-11-13 06:52:00,142.385,142.445,142.36,142.445,170100000.0
2008-11-13 06:53:00,142.45,142.49,142.39,142.395,86400000.0
2008-11-13 06:54:00,142.4,142.45,142.39,142.44,99400000.0
2008-11-13 06:55:00,142.45,142.47,142.405,142.41,79600000.0
2008-11-13 06:56:00,142.41,142.415,142.41,142.41,49100000.0
2008-11-13 06:57:00,142.41,142.41,142.41,142.41,98400000.0
2008-11-13 06:58:00,142.41,142.41,142.275,142.32,113200000.0
2008-11-13 06:59:00,142.33,142.35,142.28,142.35,183600000.0
2008-11-13 07:00:00,142.355,142.37,142.31,142.34,183800000.0
2008-11-13 07:01:00,142.34,142.345,142.31,142.33,212900000.0
2008-11-13 07:02:00,142.33,142.4,142.32,142.385,84900000.0
2008-11-13 07:03:00,142.395,142.4,142.31,142.365,49600000.0
2008-11-13 07:04:00,142.365,142.375,142.285,142.345,58500000.0
2008-11-13 07:05:00,142.34,142.35,142.305,142.305,32000000.0
2008-11-13 07:06:00,142.305,142.32,142.175,142.21,120700000.0
2008-11-13 07:07:00,142.215,142.215,142.18,142.195,72300000.0
2008-11-13 07:08:00,142.2,142.28,142.185,142.28,53100000.0
2008-11-13 07:09:00,142.215,142.295,142.215,142.295,109300000.0
2008-11-13 07:10:00,142.295,142.325,142.29,142.295,73600000.0
2008-11-13 07:11:00,142.295,142.31,142.295,142.31,73600000.0
2008-11-13 07:12:00,142.305,142.355,142.285,142.345,131800000.0
2008-11-13 07:13:00,142.345,142.36,142.165,142.19,77440000.0
2008-11-13 07:14:00,142.215,142.26,142.165,142.225,75800000.0
2008-11-13 07:15:00,142.23,142.24,142.14,142.145,24800000.0
2008-11-13 07:16:00,142.145,142.255,142.13,142.23,177200000.0
2008-11-13 07:17:00,142.235,142.235,142.19,142.205,35800000.0
2008-11-13 07:18:00,142.21,142.275,142.195,142.23,66200000.0
2008-11-13 07:19:00,142.23,142.24,142.23,142.23,22900000.0
2008-11-13 07:20:00,142.23,142.3,142.23,142.295,54600000.0
2008-11-13 07:21:00,142.31,142.38,142.29,142.38,78800000.0
2008-11-13 07:22:00,142.38,142.445,142.35,142.415,108800000.0
2008-11-13 07:23:00,142.39,142.46,142.345,142.42,146300000.0
2008-11-13 07:24:00,142.41,142.465,142.39,142.42,64800000.0
2008-11-13 07:25:00,142.43,142.48,142.4,142.465,81200000.0
2008-11-13 07:26:00,142.465,142.51,142.44,142.455,35200000.0
2008-11-13 07:27:00,142.46,142.46,142.45,142.45,8200000.0
2008-11-13 07:28:00,142.44,142.55,142.345,142.53,71000000.0
2008-11-13 07:29:00,142.53,142.61,142.525,142.58,62200000.0
2008-11-13 07:30:00,142.59,142.61,142.535,142.55,48600000.0
2008-11-13 07:31:00,142.59,142.625,142.55,142.57,39200000.0
2008-11-13 07:32:00,142.57,142.59,142.525,142.57,39000000.0
2008-11-13 07:33:00,142.565,142.575,142.505,142.51,65200000.0
2008-11-13 07:34:00,142.51,142.555,142.505,142.52,54200000.0
2008-11-13 07:35:00,142.525,142.7,142.495,142.7,60400000.0
2008-11-13 07:36:00,142.705,142.835,142.65,142.82,101200000.0
2008-11-13 07:37:00,142.82,142.915,142.82,142.915,45500000.0
2008-11-13 07:38:00,142.91,143.06,142.9,143.02,159400000.0
2008-11-13 07:39:00,143.02,143.04,143.02,143.02,70800000.0
2008-11-13 07:40:00,143.02,143.025,143.02,143.02,55600000.0
2008-11-13 07:41:00,143.02,143.055,143.02,143.035,98600000.0
2008-11-13 07:42:00,143.02,143.02,142.875,142.875,93200000.0
2008-11-13 07:43:00,142.875,142.965,142.825,142.965,250000000.0
2008-11-13 07:44:00,142.975,143.03,142.975,143.025,98200000.0
2008-11-13 07:45:00,143.03,143.055,143.03,143.055,55000000.0
2008-11-13 07:46:00,143.055,143.07,143.01,143.055,128400000.0
2008-11-13 07:47:00,143.06,143.06,143.03,143.06,66000000.0
2008-11-13 07:48:00,143.06,143.06,143.03,143.03,46200000.0
2008-11-13 07:49:00,143.03,143.04,143.03,143.03,58400000.0
2008-11-13 07:50:00,143.03,143.03,142.99,142.99,22000000.0
2008-11-13 07:51:00,143.03,143.03,142.87,142.875,60000000.0
2008-11-13 07:52:00,142.88,142.91,142.88,142.91,30000000.0
2008-11-13 07:53:00,142.905,142.945,142.89,142.925,73600000.0
2008-11-13 07:54:00,142.94,142.97,142.925,142.93,93000000.0
2008-11-13 07:55:00,142.94,142.945,142.915,142.915,38000000.0
2008-11-13 07:56:00,142.93,142.94,142.865,142.865,82800000.0
2008-11-13 07:57:00,142.855,142.855,142.71,142.73,62200000.0
2008-11-13 07:58:00,142.73,142.73,142.36,142.375,314400000.0
2008-11-13 07:59:00,142.4,142.415,142.285,142.315,98000000.0
2008-11-13 08:00:00,142.315,142.405,142.31,142.365,138000000.0
2008-11-13 08:01:00,142.37,142.46,142.37,142.42,165600000.0
2008-11-13 08:02:00,142.425,142.505,142.4,142.49,137600000.0
2008-11-13 08:03:00,142.49,142.49,142.49,142.49,18000000.0
2008-11-13 08:04:00,142.49,142.495,142.49,142.49,28800000.0
2008-11-13 08:05:00,142.49,142.5,142.49,142.49,35600000.0
2008-11-13 08:06:00,142.49,142.555,142.49,142.555,89000000.0
2008-11-13 08:07:00,142.555,142.785,142.525,142.685,118600000.0
2008-11-13 08:08:00,142.69,142.79,142.69,142.77,134000000.0
2008-11-13 08:09:00,142.77,142.77,142.68,142.7,142600000.0
2008-11-13 08:10:00,142.7,142.78,142.7,142.755,203800000.0
2008-11-13 08:11:00,142.755,142.76,142.74,142.755,231800000.0
2008-11-13 08:12:00,142.755,142.76,142.68,142.7,122100000.0
2008-11-13 08:13:00,142.705,142.745,142.705,142.73,69600000.0
2008-11-13 08:14:00,142.73,142.765,142.73,142.765,35700000.0
2008-11-13 08:15:00,142.765,142.82,142.765,142.82,59700000.0
2008-11-13 08:16:00,142.83,142.97,142.83,142.955,112800000.0
2008-11-13 08:17:00,142.955,142.96,142.845,142.885,163900000.0
2008-11-13 08:18:00,142.89,142.9,142.865,142.9,94200000.0
2008-11-13 08:19:00,142.9,142.93,142.875,142.88,150200000.0
2008-11-13 08:20:00,142.885,142.97,142.85,142.855,220400000.0
2008-11-13 08:21:00,142.85,142.87,142.845,142.845,40800000.0
2008-11-13 08:22:00,142.845,142.86,142.84,142.84,27000000.0
2008-11-13 08:23:00,142.84,142.84,142.84,142.84,7200000.0
2008-11-13 08:24:00,142.84,142.84,142.84,142.84,16800000.0
2008-11-13 08:25:00,142.845,142.975,142.845,142.95,72600000.0
2008-11-13 08:26:00,142.935,142.95,142.915,142.925,63600000.0
2008-11-13 08:27:00,142.935,143.015,142.935,142.99,180000000.0
2008-11-13 08:28:00,142.99,143.1,142.965,143.08,165600000.0
2008-11-13 08:29:00,143.09,143.135,143.085,143.135,126000000.0
2008-11-13 08:30:00,143.135,143.14,143.09,143.09,113200000.0
2008-11-13 08:31:00,143.08,143.08,143.035,143.065,102400000.0
2008-11-13 08:32:00,143.06,143.065,142.98,142.985,159600000.0
2008-11-13 08:33:00,142.985,142.995,142.955,142.96,58400000.0
2008-11-13 08:34:00,142.96,142.96,142.885,142.89,62400000.0
2008-11-13 08:35:00,142.89,142.93,142.88,142.91,118500000.0
2008-11-13 08:36:00,142.91,142.955,142.91,142.955,87000000.0
2008-11-13 08:37:00,142.95,143.0,142.905,142.97,131400000.0
2008-11-13 08:38:00,142.945,143.02,142.915,143.02,165300000.0
2008-11-13 08:39:00,143.02,143.03,143.005,143.03,79800000.0
2008-11-13 08:40:00,143.035,143.045,143.01,143.045,133000000.0
2008-11-13 08:41:00,143.045,143.055,143.025,143.03,127200000.0
2008-11-13 08:42:00,143.03,143.055,143.03,143.05,76800000.0
2008-11-13 08:43:00,143.055,143.06,143.04,143.05,40200000.0
2008-11-13 08:44:00,143.055,143.2,143.055,143.175,110800000.0
2008-11-13 08:45:00,143.185,143.185,143.05,143.06,104100000.0
2008-11-13 08:46:00,143.06,143.06,142.925,142.965,111600000.0
2008-11-13 08:47:00,142.965,142.965,142.9,142.91,164800000.0
2008-11-13 08:48:00,142.9,142.93,142.88,142.92,121800000.0
2008-11-13 08:49:00,142.92,142.945,142.88,142.885,170400000.0
2008-11-13 08:50:00,142.885,142.91,142.77,142.77,169600000.0
2008-11-13 08:51:00,142.77,142.77,142.77,142.77,35000000.0
2008-11-13 08:52:00,142.66,142.7,142.51,142.61,215800000.0
2008-11-13 08:53:00,142.605,142.655,142.58,142.62,186000000.0
2008-11-13 08:54:00,142.625,142.66,142.6,142.6,169200000.0
2008-11-13 08:55:00,142.6,142.66,142.555,142.565,121200000.0
2008-11-13 08:56:00,142.56,142.625,142.485,142.58,169800000.0
2008-11-13 08:57:00,142.585,142.625,142.535,142.54,98400000.0
2008-11-13 08:58:00,142.54,142.55,142.465,142.47,146500000.0
2008-11-13 08:59:00,142.455,142.565,142.415,142.52,122800000.0
2008-11-13 09:00:00,142.52,142.54,142.365,142.375,208600000.0
2008-11-13 09:01:00,142.385,142.385,142.19,142.215,231800000.0
2008-11-13 09:02:00,142.215,142.215,142.13,142.17,205600000.0
2008-11-13 09:03:00,142.17,142.17,142.17,142.17,86400000.0
2008-11-13 09:04:00,142.17,142.36,142.17,142.36,121600000.0
2008-11-13 09:05:00,142.35,142.375,142.28,142.28,127000000.0
2008-11-13 09:06:00,142.295,142.42,142.29,142.37,181000000.0
2008-11-13 09:07:00,142.37,142.37,142.205,142.28,197800000.0
2008-11-13 09:08:00,142.29,142.33,142.285,142.33,88200000.0
2008-11-13 09:09:00,142.345,142.37,142.3,142.34,64200000.0
2008-11-13 09:10:00,142.35,142.47,142.305,142.42,92000000.0
2008-11-13 09:11:00,142.42,142.44,142.41,142.42,43400000.0
2008-11-13 09:12:00,142.42,142.495,142.415,142.44,83000000.0
2008-11-13 09:13:00,142.44,142.465,142.295,142.39,179200000.0
2008-11-13 09:14:00,142.375,142.43,142.345,142.415,96600000.0
2008-11-13 09:15:00,142.415,142.425,142.38,142.395,74600000.0
2008-11-13 09:16:00,142.395,142.45,142.39,142.44,112400000.0
2008-11-13 09:17:00,142.435,142.44,142.42,142.425,121800000.0
2008-11-13 09:18:00,142.42,142.47,142.355,142.42,187000000.0
2008-11-13 09:19:00,142.435,142.435,142.38,142.425,150000000.0
2008-11-13 09:20:00,142.42,142.425,142.34,142.37,154000000.0
2008-11-13 09:21:00,142.385,142.435,142.305,142.425,114200000.0
2008-11-13 09:22:00,142.435,142.435,142.315,142.33,105000000.0
2008-11-13 09:23:00,142.345,142.4,142.32,142.33,149800000.0
2008-11-13 09:24:00,142.325,142.38,142.315,142.35,124800000.0
2008-11-13 09:25:00,142.365,142.395,142.235,142.275,129000000.0
2008-11-13 09:26:00,142.275,142.3,142.245,142.3,38400000.0
2008-11-13 09:27:00,142.31,142.34,142.275,142.29,69600000.0
2008-11-13 09:28:00,142.29,142.29,141.94,141.95,171800000.0
2008-11-13 09:29:00,141.965,141.975,141.76,141.815,204200000.0
2008-11-13 09:30:00,141.815,141.815,141.635,141.71,189600000.0
2008-11-13 09:31:00,141.705,141.83,141.695,141.805,112600000.0
2008-11-13 09:32:00,141.805,141.805,141.7,141.725,174000000.0
2008-11-13 09:33:00,141.72,141.785,141.65,141.685,124800000.0
2008-11-13 09:34:00,141.675,141.71,141.59,141.59,106600000.0
2008-11-13 09:35:00,141.59,141.59,141.405,141.475,213200000.0
2008-11-13 09:36:00,141.505,141.705,141.505,141.68,249400000.0
2008-11-13 09:37:00,141.68,141.725,141.55,141.6,165700000.0
2008-11-13 09:38:00,141.605,141.605,141.545,141.55,102600000.0
2008-11-13 09:39:00,141.55,141.625,141.485,141.505,159000000.0
2008-11-13 09:40:00,141.5,141.515,141.385,141.485,153000000.0
2008-11-13 09:41:00,141.48,141.49,141.385,141.4,97800000.0
2008-11-13 09:42:00,141.4,141.46,141.39,141.43,144000000.0
2008-11-13 09:43:00,141.43,141.48,141.425,141.475,155200000.0
2008-11-13 09:44:00,141.47,141.575,141.44,141.535,196800000.0
2008-11-13 09:45:00,141.53,141.67,141.435,141.645,209800000.0
2008-11-13 09:46:00,141.635,141.685,141.58,141.59,125800000.0
2008-11-13 09:47:00,141.6,141.73,141.585,141.73,116200000.0
2008-11-13 09:48:00,141.73,141.885,141.73,141.87,152600000.0
2008-11-13 09:49:00,141.83,141.985,141.83,141.96,332400000.0
2008-11-13 09:50:00,141.96,142.2,141.955,142.11,216799999.0
2008-11-13 09:51:00,142.11,142.325,142.105,142.305,211400000.0
2008-11-13 09:52:00,142.305,142.305,142.09,142.11,177000000.0
2008-11-13 09:53:00,142.11,142.255,142.08,142.095,255400000.0
2008-11-13 09:54:00,142.095,142.11,141.925,141.97,316200000.0
2008-11-13 09:55:00,141.975,142.06,141.865,141.9,268200000.0
2008-11-13 09:56:00,141.895,141.9,141.75,141.76,195000000.0
2008-11-13 09:57:00,141.76,141.8,141.65,141.795,255000000.0
2008-11-13 09:58:00,141.795,142.005,141.795,141.915,344400000.0
2008-11-13 09:59:00,141.93,142.0,141.85,141.96,430100000.0
2008-11-13 10:00:00,141.965,142.13,141.935,141.935,287500000.0
2008-11-13 10:01:00,141.915,141.94,141.84,141.87,208200000.0
2008-11-13 10:02:00,141.88,142.13,141.855,142.105,160800000.0
2008-11-13 10:03:00,142.085,142.31,142.085,142.28,247300000.0
2008-11-13 10:04:00,142.29,142.345,142.23,142.31,243800000.0
2008-11-13 10:05:00,142.3,142.32,142.135,142.15,194200000.0
2008-11-13 10:06:00,142.145,142.235,142.11,142.215,355400000.0
2008-11-13 10:07:00,142.2,142.415,142.165,142.365,274600000.0
2008-11-13 10:08:00,142.37,142.605,142.37,142.505,347200000.0
2008-11-13 10:09:00,142.505,142.57,142.44,142.46,323000000.0
2008-11-13 10:10:00,142.455,142.72,142.45,142.715,183600000.0
2008-11-13 10:11:00,142.715,142.785,142.69,142.78,233600000.0
2008-11-13 10:12:00,142.8,142.86,142.48,142.565,326800000.0
2008-11-13 10:13:00,142.555,142.76,142.48,142.52,242800000.0
2008-11-13 10:14:00,142.545,142.74,142.52,142.675,179000000.0
2008-11-13 10:15:00,142.72,142.74,142.595,142.675,166600000.0
2008-11-13 10:16:00,142.63,142.74,142.63,142.685,227200000.0
2008-11-13 10:17:00,142.67,142.705,142.635,142.66,184000000.0
2008-11-13 10:18:00,142.66,142.74,142.575,142.72,258200000.0
2008-11-13 10:19:00,142.72,142.925,142.72,142.8,267600000.0
2008-11-13 10:20:00,142.8,142.85,142.735,142.83,255400000.0
2008-11-13 10:21:00,142.845,142.99,142.84,142.975,159000000.0
2008-11-13 10:22:00,142.96,142.99,142.82,142.84,247400000.0
2008-11-13 10:23:00,142.84,142.855,142.76,142.825,172600000.0
2008-11-13 10:24:00,142.84,142.86,142.7,142.83,255000000.0
2008-11-13 10:25:00,142.845,142.89,142.73,142.89,341200000.0
2008-11-13 10:26:00,142.895,142.965,142.795,142.81,263600000.0
2008-11-13 10:27:00,142.805,142.94,142.765,142.885,250400000.0
2008-11-13 10:28:00,142.9,142.92,142.77,142.825,260600000.0
2008-11-13 10:29:00,142.81,143.185,142.77,143.17,306400000.0
2008-11-13 10:30:00,143.13,143.185,143.01,143.03,307600000.0
2008-11-13 10:31:00,143.025,143.125,143.01,143.125,332400000.0
2008-11-13 10:32:00,143.13,143.175,142.985,143.07,339600000.0
2008-11-13 10:33:00,143.065,143.155,143.05,143.055,268800000.0
2008-11-13 10:34:00,143.055,143.06,142.98,143.03,178200000.0
2008-11-13 10:35:00,143.03,143.06,142.96,143.03,187000000.0
2008-11-13 10:36:00,143.04,143.335,143.04,143.22,281800000.0
2008-11-13 10:37:00,143.225,143.235,143.05,143.195,327600000.0
2008-11-13 10:38:00,143.21,143.265,143.01,143.05,281800000.0
2008-11-13 10:39:00,143.05,143.1,142.905,143.005,297700000.0
2008-11-13 10:40:00,143.005,143.05,142.885,142.9,274800000.0
2008-11-13 10:41:00,142.9,142.95,142.855,142.935,349200000.0
2008-11-13 10:42:00,142.93,143.05,142.86,143.045,267200000.0
2008-11-13 10:43:00,143.045,143.05,142.85,142.935,203800000.0
2008-11-13 10:44:00,142.945,143.075,142.93,142.99,358200000.0
2008-11-13 10:45:00,142.985,143.025,142.96,143.015,151700000.0
2008-11-13 10:46:00,143.005,143.075,142.945,142.965,252400000.0
2008-11-13 10:47:00,142.95,142.955,142.86,142.88,245200000.0
2008-11-13 10:48:00,142.88,143.035,142.87,142.945,347400000.0
2008-11-13 10:49:00,142.95,143.065,142.915,142.98,232400000.0
2008-11-13 10:50:00,142.975,142.995,142.905,142.935,108600000.0
2008-11-13 10:51:00,142.94,142.94,142.82,142.85,251000000.0
2008-11-13 10:52:00,142.84,142.85,142.81,142.81,190800000.0
2008-11-13 10:53:00,142.8,142.8,142.67,142.675,172400000.0
2008-11-13 10:54:00,142.68,142.7,142.585,142.62,190000000.0
2008-11-13 10:55:00,142.62,142.69,142.62,142.66,93600000.0
2008-11-13 10:56:00,142.66,142.66,142.66,142.66,48000000.0
2008-11-13 10:57:00,142.66,142.665,142.53,142.58,212000000.0
2008-11-13 10:58:00,142.575,142.61,142.43,142.49,182400000.0
2008-11-13 10:59:00,142.505,142.61,142.465,142.585,176400000.0
2008-11-13 11:00:00,142.59,142.62,142.52,142.52,186400000.0
2008-11-13 11:01:00,142.52,142.585,142.505,142.585,250800000.0
2008-11-13 11:02:00,142.585,142.75,142.55,142.715,190600000.0
2008-11-13 11:03:00,142.715,142.935,142.675,142.935,175800000.0
2008-11-13 11:04:00,142.9,143.16,142.88,143.035,235200000.0
2008-11-13 11:05:00,143.055,143.075,142.95,143.015,233600000.0
2008-11-13 11:06:00,143.045,143.19,143.045,143.135,234400000.0
2008-11-13 11:07:00,143.13,143.315,143.12,143.225,334400000.0
2008-11-13 11:08:00,143.19,143.23,143.015,143.06,209700000.0
2008-11-13 11:09:00,143.065,143.125,143.035,143.07,188800000.0
2008-11-13 11:10:00,143.09,143.19,143.065,143.185,179400000.0
2008-11-13 11:11:00,143.155,143.325,143.15,143.185,197600000.0
2008-11-13 11:12:00,143.21,143.255,143.135,143.23,155200000.0
2008-11-13 11:13:00,143.23,143.295,143.22,143.25,89000000.0
2008-11-13 11:14:00,143.25,143.49,143.24,143.48,161400000.0
2008-11-13 11:15:00,143.48,143.75,143.48,143.66,229260000.0
2008-11-13 11:16:00,143.66,143.89,143.605,143.89,209200000.0
2008-11-13 11:17:00,143.885,143.905,143.82,143.855,326200000.0
2008-11-13 11:18:00,143.865,143.865,143.73,143.79,298600000.0
2008-11-13 11:19:00,143.78,143.855,143.775,143.785,289300000.0
2008-11-13 11:20:00,143.79,143.795,143.67,143.685,251000000.0
2008-11-13 11:21:00,143.685,143.83,143.685,143.79,288600000.0
2008-11-13 11:22:00,143.79,143.85,143.77,143.77,204900000.0
2008-11-13 11:23:00,143.77,143.805,143.735,143.745,237900000.0
2008-11-13 11:24:00,143.745,143.765,143.71,143.735,231800000.0
2008-11-13 11:25:00,143.71,143.755,143.6,143.6,168600000.0
2008-11-13 11:26:00,143.595,143.63,143.505,143.62,198900000.0
2008-11-13 11:27:00,143.605,143.635,143.59,143.63,194100000.0
2008-11-13 11:28:00,143.63,143.85,143.63,143.685,346200000.0
2008-11-13 11:29:00,143.685,143.685,143.635,143.66,243300000.0
2008-11-13 11:30:00,143.67,143.73,143.445,143.475,254900000.0
2008-11-13 11:31:00,143.475,143.625,143.475,143.605,314200000.0
2008-11-13 11:32:00,143.61,143.635,143.365,143.365,305400000.0
2008-11-13 11:33:00,143.34,143.405,143.235,143.405,271200000.0
2008-11-13 11:34:00,143.41,143.41,143.315,143.335,85800000.0
2008-11-13 11:35:00,143.33,143.335,143.195,143.3,178600000.0
2008-11-13 11:36:00,143.295,143.375,143.255,143.375,116900000.0
2008-11-13 11:37:00,143.37,143.38,143.27,143.27,78200000.0
2008-11-13 11:38:00,143.285,143.38,143.285,143.32,169900000.0
2008-11-13 11:39:00,143.32,143.34,143.23,143.25,134200000.0
2008-11-13 11:40:00,143.25,143.42,143.245,143.405,206400000.0
2008-11-13 11:41:00,143.415,143.51,143.405,143.425,211600000.0
2008-11-13 11:42:00,143.425,143.455,143.415,143.43,89700000.0
2008-11-13 11:43:00,143.44,143.515,143.44,143.515,122400000.0
2008-11-13 11:44:00,143.52,143.52,143.495,143.505,42100000.0
2008-11-13 11:45:00,143.52,143.55,143.485,143.51,73500000.0
2008-11-13 11:46:00,143.52,143.52,143.425,143.485,184700000.0
2008-11-13 11:47:00,143.48,143.525,143.475,143.5,125600000.0
2008-11-13 11:48:00,143.49,143.71,143.49,143.575,228500000.0
2008-11-13 11:49:00,143.565,143.57,143.475,143.485,241700000.0
2008-11-13 11:50:00,143.485,143.565,143.485,143.55,164400000.0
2008-11-13 11:51:00,143.565,143.705,143.545,143.615,253600000.0
2008-11-13 11:52:00,143.625,143.705,143.54,143.585,242200000.0
2008-11-13 11:53:00,143.585,143.595,143.535,143.54,225600000.0
2008-11-13 11:54:00,143.53,143.71,143.53,143.6,348800000.0
2008-11-13 11:55:00,143.6,143.645,143.525,143.565,256800000.0
2008-11-13 11:56:00,143.54,143.595,143.485,143.505,201400000.0
2008-11-13 11:57:00,143.52,143.56,143.475,143.515,314600000.0
2008-11-13 11:58:00,143.515,143.525,143.4,143.44,260400000.0
2008-11-13 11:59:00,143.44,143.625,143.435,143.575,350600000.0
2008-11-13 12:00:00,143.575,143.64,143.545,143.59,288800000.0
2008-11-13 12:01:00,143.59,143.6,143.58,143.58,408300000.0
2008-11-13 12:02:00,143.58,143.815,143.505,143.815,300700000.0
2008-11-13 12:03:00,143.79,143.805,143.615,143.665,251800000.0
2008-11-13 12:04:00,143.655,143.72,143.625,143.625,316000000.0
2008-11-13 12:05:00,143.64,143.755,143.635,143.725,409200000.0
2008-11-13 12:06:00,143.73,143.795,143.695,143.735,192000000.0
2008-11-13 12:07:00,143.745,143.84,143.545,143.575,187800000.0
2008-11-13 12:08:00,143.58,143.74,143.58,143.65,140300000.0
2008-11-13 12:09:00,143.65,143.67,143.54,143.555,105800000.0
2008-11-13 12:10:00,143.555,143.59,143.44,143.465,143400000.0
2008-11-13 12:11:00,143.465,143.515,143.42,143.425,155600000.0
2008-11-13 12:12:00,143.42,143.435,143.385,143.42,183600000.0
2008-11-13 12:13:00,143.435,143.515,143.425,143.515,172600000.0
2008-11-13 12:14:00,143.48,143.515,143.345,143.42,268200000.0
2008-11-13 12:15:00,143.425,143.53,143.41,143.455,186400000.0
2008-11-13 12:16:00,143.43,143.485,143.385,143.435,205600000.0
2008-11-13 12:17:00,143.44,143.44,143.22,143.255,197600000.0
2008-11-13 12:18:00,143.26,143.26,142.99,143.055,338900000.0
2008-11-13 12:19:00,143.04,143.1,142.97,143.04,364500000.0
2008-11-13 12:20:00,142.97,142.985,142.855,142.975,297500000.0
2008-11-13 12:21:00,142.935,142.99,142.92,142.98,239400000.0
2008-11-13 12:22:00,142.97,143.045,142.9,143.01,272400000.0
2008-11-13 12:23:00,143.015,143.085,142.97,143.07,250800000.0
2008-11-13 12:24:00,143.085,143.085,142.97,142.97,298500000.0
2008-11-13 12:25:00,142.975,143.06,142.955,143.06,225000000.0
2008-11-13 12:26:00,143.035,143.05,142.95,142.95,122200000.0
2008-11-13 12:27:00,142.95,143.03,142.95,142.99,317900000.0
2008-11-13 12:28:00,142.99,143.005,142.93,142.935,255600000.0
2008-11-13 12:29:00,142.935,142.97,142.9,142.905,324000000.0
2008-11-13 12:30:00,142.905,142.91,142.86,142.88,274800000.0
2008-11-13 12:31:00,142.875,142.97,142.865,142.96,198000000.0
2008-11-13 12:32:00,142.97,143.11,142.965,143.09,241200000.0
2008-11-13 12:33:00,143.085,143.135,142.955,143.07,297600000.0
2008-11-13 12:34:00,143.08,143.115,143.005,143.045,212200000.0
2008-11-13 12:35:00,143.045,143.18,143.045,143.13,216000000.0
2008-11-13 12:36:00,143.13,143.185,143.075,143.14,237000000.0
2008-11-13 12:37:00,143.15,143.21,142.89,143.0,188800000.0
2008-11-13 12:38:00,143.005,143.045,142.935,142.96,240600000.0
2008-11-13 12:39:00,142.915,142.945,142.81,142.88,174600000.0
2008-11-13 12:40:00,142.88,142.92,142.755,142.76,339800000.0
2008-11-13 12:41:00,142.765,142.77,142.525,142.64,235800000.0
2008-11-13 12:42:00,142.635,142.685,142.535,142.58,320400000.0
2008-11-13 12:43:00,142.58,142.58,142.45,142.535,289200000.0
2008-11-13 12:44:00,142.535,142.625,142.495,142.625,125600000.0
2008-11-13 12:45:00,142.63,142.8,142.57,142.61,200100000.0
2008-11-13 12:46:00,142.61,142.71,142.605,142.61,162300000.0
2008-11-13 12:47:00,142.61,142.625,142.605,142.61,80600000.0
2008-11-13 12:48:00,142.61,142.615,142.39,142.59,212800000.0
2008-11-13 12:49:00,142.59,142.73,142.575,142.64,264100000.0
2008-11-13 12:50:00,142.65,142.65,142.485,142.565,366200000.0
2008-11-13 12:51:00,142.565,142.74,142.565,142.61,291800000.0
2008-11-13 12:52:00,142.61,142.61,142.49,142.49,220700000.0
2008-11-13 12:53:00,142.49,142.615,142.465,142.59,251300000.0
2008-11-13 12:54:00,142.59,142.655,142.575,142.605,252900000.0
2008-11-13 12:55:00,142.615,142.63,142.55,142.61,330800000.0
2008-11-13 12:56:00,142.615,142.705,142.575,142.69,302500000.0
2008-11-13 12:57:00,142.69,142.69,142.59,142.605,305900000.0
2008-11-13 12:58:00,142.595,142.71,142.59,142.655,373300000.0
2008-11-13 12:59:00,142.665,142.73,142.605,142.66,350600000.0
2008-11-13 13:00:00,142.67,142.685,142.6,142.655,302100000.0
2008-11-13 13:01:00,142.66,142.71,142.64,142.67,302500000.0
2008-11-13 13:02:00,142.67,142.67,142.545,142.55,404300000.0
2008-11-13 13:03:00,142.545,142.61,142.54,142.575,317200000.0
2008-11-13 13:04:00,142.575,142.635,142.575,142.625,120400000.0
2008-11-13 13:05:00,142.625,142.78,142.625,142.77,183900000.0
2008-11-13 13:06:00,142.77,142.78,142.64,142.705,221200000.0
2008-11-13 13:07:00,142.7,142.745,142.635,142.69,253900000.0
2008-11-13 13:08:00,142.69,142.69,142.69,142.69,128300000.0
2008-11-13 13:09:00,142.695,142.75,142.625,142.65,174900000.0
2008-11-13 13:10:00,142.65,142.65,142.55,142.64,192300000.0
2008-11-13 13:11:00,142.65,142.77,142.54,142.68,340200000.0
2008-11-13 13:12:00,142.68,142.725,142.595,142.645,214700000.0
2008-11-13 13:13:00,142.635,142.65,142.46,142.49,145700000.0
2008-11-13 13:14:00,142.485,142.585,142.46,142.55,196800000.0
2008-11-13 13:15:00,142.565,142.59,142.56,142.585,105400000.0
2008-11-13 13:16:00,142.585,142.68,142.53,142.615,388500000.0
2008-11-13 13:17:00,142.615,142.64,142.555,142.62,536600000.0
2008-11-13 13:18:00,142.595,142.845,142.595,142.69,238400000.0
2008-11-13 13:19:00,142.71,142.78,142.675,142.78,174500000.0
2008-11-13 13:20:00,142.795,143.045,142.78,142.99,226100000.0
2008-11-13 13:21:00,142.915,143.07,142.915,143.04,307800000.0
2008-11-13 13:22:00,143.04,143.115,143.01,143.085,232300000.0
2008-11-13 13:23:00,143.095,143.105,143.005,143.055,371300002.0
2008-11-13 13:24:00,143.05,143.11,143.03,143.085,175300000.0
2008-11-13 13:25:00,143.08,143.135,143.015,143.035,178500000.0
2008-11-13 13:26:00,143.035,143.045,142.985,143.02,149000000.0
2008-11-13 13:27:00,143.025,143.125,143.01,143.11,105100000.0
2008-11-13 13:28:00,143.11,143.255,143.11,143.19,330200000.0
2008-11-13 13:29:00,143.19,143.19,142.99,143.025,580200000.0
2008-11-13 13:30:00,143.025,143.06,142.99,142.99,212900000.0
2008-11-13 13:31:00,142.99,142.995,142.865,142.965,252700000.0
2008-11-13 13:32:00,142.965,143.115,142.95,143.115,204900000.0
2008-11-13 13:33:00,143.12,143.19,143.085,143.105,193100000.0
2008-11-13 13:34:00,143.1,143.1,142.98,143.015,265500000.0
2008-11-13 13:35:00,143.015,143.015,142.845,142.895,237400000.0
2008-11-13 13:36:00,142.895,143.04,142.88,143.035,203700000.0
2008-11-13 13:37:00,143.035,143.07,142.96,142.97,364000000.0
2008-11-13 13:38:00,142.97,142.98,142.765,142.81,177400000.0
2008-11-13 13:39:00,142.81,142.81,142.73,142.75,159400000.0
2008-11-13 13:40:00,142.755,142.775,142.69,142.725,174700000.0
2008-11-13 13:41:00,142.725,142.78,142.725,142.77,185600000.0
2008-11-13 13:42:00,142.765,142.795,142.66,142.76,294800000.0
2008-11-13 13:43:00,142.76,142.86,142.74,142.845,276300000.0
2008-11-13 13:44:00,142.85,142.985,142.84,142.965,275200000.0
2008-11-13 13:45:00,142.965,142.975,142.915,142.96,235100000.0
2008-11-13 13:46:00,142.975,143.13,142.975,143.055,186100000.0
2008-11-13 13:47:00,143.05,143.08,143.03,143.06,263200000.0
2008-11-13 13:48:00,143.05,143.135,143.05,143.135,274200000.0
2008-11-13 13:49:00,143.145,143.215,143.105,143.125,225100000.0
2008-11-13 13:50:00,143.135,143.19,143.1,143.1,351900000.0
2008-11-13 13:51:00,143.1,143.175,143.015,143.03,375999999.0
2008-11-13 13:52:00,143.03,143.04,142.78,142.78,365600000.0
2008-11-13 13:53:00,142.78,142.795,142.685,142.685,266800000.0
2008-11-13 13:54:00,142.68,142.72,142.665,142.67,252000000.0
2008-11-13 13:55:00,142.67,142.82,142.665,142.79,225500000.0
2008-11-13 13:56:00,142.79,142.815,142.665,142.68,276100000.0
2008-11-13 13:57:00,142.6,142.74,142.6,142.73,244700000.0
2008-11-13 13:58:00,142.715,142.74,142.69,142.695,155100000.0
2008-11-13 13:59:00,142.715,142.715,142.64,142.68,221500000.0
2008-11-13 14:00:00,142.68,142.725,142.64,142.685,284900000.0
2008-11-13 14:01:00,142.69,143.085,142.68,143.035,229700000.0
2008-11-13 14:02:00,143.03,143.035,142.795,142.795,335600000.0
2008-11-13 14:03:00,142.795,142.965,142.785,142.805,316700000.0
2008-11-13 14:04:00,142.805,142.945,142.805,142.89,242300000.0
2008-11-13 14:05:00,142.82,142.845,142.695,142.825,360300000.0
2008-11-13 14:06:00,142.835,142.925,142.73,142.775,135000000.0
2008-11-13 14:07:00,142.77,142.77,142.62,142.665,241180000.0
2008-11-13 14:08:00,142.675,142.68,142.64,142.64,219400000.0
2008-11-13 14:09:00,142.64,142.825,142.64,142.77,346800000.0
2008-11-13 14:10:00,142.77,142.77,142.77,142.77,533700000.0
2008-11-13 14:11:00,142.77,142.77,142.625,142.685,308600000.0
2008-11-13 14:12:00,142.69,142.69,142.45,142.52,236540000.0
2008-11-13 14:13:00,142.515,142.57,142.515,142.54,143000000.0
2008-11-13 14:14:00,142.54,142.585,142.47,142.585,213400000.0
2008-11-13 14:15:00,142.575,142.59,142.54,142.54,131100000.0
2008-11-13 14:16:00,142.535,142.64,142.5,142.625,197200000.0
2008-11-13 14:17:00,142.62,142.665,142.6,142.625,193100000.0
2008-11-13 14:18:00,142.61,142.74,142.53,142.53,262700000.0
2008-11-13 14:19:00,142.53,142.59,142.53,142.545,133100000.0
2008-11-13 14:20:00,142.555,142.66,142.555,142.595,208100000.0
2008-11-13 14:21:00,142.595,142.65,142.56,142.585,167900000.0
2008-11-13 14:22:00,142.615,142.68,142.505,142.535,293400000.0
2008-11-13 14:23:00,142.55,142.655,142.55,142.635,129700000.0
2008-11-13 14:24:00,142.625,142.73,142.575,142.73,169100000.0
2008-11-13 14:25:00,142.73,142.77,142.62,142.77,237200000.0
2008-11-13 14:26:00,142.77,143.065,142.77,143.045,232800000.0
2008-11-13 14:27:00,143.045,143.045,142.87,142.91,244900000.0
2008-11-13 14:28:00,142.92,142.965,142.875,142.885,192900000.0
2008-11-13 14:29:00,142.885,142.98,142.865,142.98,139900000.0
2008-11-13 14:30:00,142.98,143.13,142.975,143.03,240000000.0
2008-11-13 14:31:00,143.03,143.05,142.965,143.01,190400000.0
2008-11-13 14:32:00,143.01,143.01,142.695,142.775,249100000.0
2008-11-13 14:33:00,142.79,142.8,142.7,142.74,230900000.0
2008-11-13 14:34:00,142.745,142.915,142.745,142.815,243800000.0
2008-11-13 14:35:00,142.815,142.83,142.755,142.775,186100000.0
2008-11-13 14:36:00,142.78,142.78,142.555,142.56,305500000.0
2008-11-13 14:37:00,142.56,142.615,142.505,142.58,211800000.0
2008-11-13 14:38:00,142.59,142.63,142.54,142.63,168600000.0
2008-11-13 14:39:00,142.64,142.73,142.635,142.7,228800000.0
2008-11-13 14:40:00,142.7,142.7,142.49,142.49,279500000.0
2008-11-13 14:41:00,142.49,142.685,142.49,142.665,296600000.0
2008-11-13 14:42:00,142.665,142.665,142.46,142.48,210000000.0
2008-11-13 14:43:00,142.475,142.56,142.46,142.555,164700000.0
2008-11-13 14:44:00,142.555,142.6,142.48,142.56,254400000.0
2008-11-13 14:45:00,142.565,142.745,142.565,142.745,140500000.0
2008-11-13 14:46:00,142.755,142.965,142.755,142.86,223900000.0
2008-11-13 14:47:00,142.85,142.9,142.755,142.86,399400000.0
2008-11-13 14:48:00,142.86,142.865,142.745,142.815,220300000.0
2008-11-13 14:49:00,142.815,142.88,142.8,142.81,273900000.0
2008-11-13 14:50:00,142.815,142.82,142.7,142.7,162500000.0
2008-11-13 14:51:00,142.71,142.735,142.7,142.725,52600000.0
2008-11-13 14:52:00,142.75,142.785,142.725,142.78,105000000.0
2008-11-13 14:53:00,142.785,142.81,142.57,142.62,174000000.0
2008-11-13 14:54:00,142.605,142.685,142.365,142.565,401300000.0
2008-11-13 14:55:00,142.565,142.73,142.56,142.65,208200000.0
2008-11-13 14:56:00,142.64,142.755,142.615,142.73,198400000.0
2008-11-13 14:57:00,142.735,142.75,142.695,142.72,206600000.0
2008-11-13 14:58:00,142.735,142.765,142.69,142.75,143600000.0
2008-11-13 14:59:00,142.755,142.77,142.65,142.65,120200000.0
2008-11-13 15:00:00,142.65,142.65,142.54,142.62,209100000.0
2008-11-13 15:01:00,142.625,142.645,142.51,142.55,185200000.0
2008-11-13 15:02:00,142.565,142.595,142.455,142.53,266600000.0
2008-11-13 15:03:00,142.525,142.925,142.48,142.915,218300000.0
2008-11-13 15:04:00,142.935,142.935,142.68,142.81,294300000.0
2008-11-13 15:05:00,142.82,142.865,142.675,142.69,248700000.0
2008-11-13 15:06:00,142.685,142.725,142.525,142.525,304900000.0
2008-11-13 15:07:00,142.53,142.675,142.53,142.62,296100000.0
2008-11-13 15:08:00,142.62,142.665,142.545,142.565,163700000.0
2008-11-13 15:09:00,142.575,142.59,142.5,142.54,112300000.0
2008-11-13 15:10:00,142.54,142.54,142.415,142.425,126400000.0
2008-11-13 15:11:00,142.42,142.585,142.41,142.585,194300000.0
2008-11-13 15:12:00,142.57,142.71,142.55,142.6,199400000.0
2008-11-13 15:13:00,142.6,142.63,142.4,142.48,236700000.0
2008-11-13 15:14:00,142.48,142.49,142.39,142.49,212800000.0
2008-11-13 15:15:00,142.485,142.595,142.48,142.545,129600000.0
2008-11-13 15:16:00,142.53,142.605,142.525,142.595,173300000.0
2008-11-13 15:17:00,142.595,142.63,142.51,142.545,128000000.0
2008-11-13 15:18:00,142.545,142.585,142.51,142.53,147300000.0
2008-11-13 15:19:00,142.525,142.565,142.405,142.425,139200000.0
2008-11-13 15:20:00,142.41,142.57,142.395,142.485,270500000.0
2008-11-13 15:21:00,142.495,142.63,142.485,142.57,183400000.0
2008-11-13 15:22:00,142.595,142.66,142.56,142.6,198300000.0
2008-11-13 15:23:00,142.6,142.67,142.52,142.665,143800000.0
2008-11-13 15:24:00,142.655,142.655,142.58,142.59,39600000.0
2008-11-13 15:25:00,142.585,142.705,142.585,142.62,338700008.0
2008-11-13 15:26:00,142.62,142.645,142.58,142.605,230000005.0
2008-11-13 15:27:00,142.56,142.605,142.535,142.555,119700000.0
2008-11-13 15:28:00,142.53,142.7,142.53,142.56,318200000.0
2008-11-13 15:29:00,142.565,142.575,142.375,142.52,175200000.0
2008-11-13 15:30:00,142.46,142.54,142.17,142.2,349100000.0
2008-11-13 15:31:00,142.19,142.405,142.18,142.33,336000000.0
2008-11-13 15:32:00,142.34,142.405,142.26,142.355,306400000.0
2008-11-13 15:33:00,142.355,142.435,142.35,142.41,167500000.0
2008-11-13 15:34:00,142.41,142.42,142.33,142.375,226800000.0
2008-11-13 15:35:00,142.375,142.61,142.375,142.58,155900000.0
2008-11-13 15:36:00,142.575,142.695,142.57,142.655,155800000.0
2008-11-13 15:37:00,142.62,142.625,142.57,142.58,184500000.0
2008-11-13 15:38:00,142.595,142.705,142.58,142.685,208200000.0
2008-11-13 15:39:00,142.695,142.725,142.62,142.65,289800000.0
2008-11-13 15:40:00,142.66,142.7,142.635,142.685,180900000.0
2008-11-13 15:41:00,142.695,142.695,142.65,142.65,106700000.0
2008-11-13 15:42:00,142.65,142.65,142.545,142.585,97700000.0
2008-11-13 15:43:00,142.56,142.57,142.485,142.55,171800000.0
2008-11-13 15:44:00,142.545,142.565,142.495,142.5,92200000.0
2008-11-13 15:45:00,142.505,142.54,142.47,142.53,123500000.0
2008-11-13 15:46:00,142.535,142.545,142.51,142.52,62700000.0
2008-11-13 15:47:00,142.525,142.525,142.435,142.435,93500000.0
2008-11-13 15:48:00,142.445,142.445,142.315,142.345,165800000.0
2008-11-13 15:49:00,142.315,142.33,142.205,142.265,151600000.0
2008-11-13 15:50:00,142.265,142.265,142.06,142.06,185100000.0
2008-11-13 15:51:00,142.065,142.265,142.06,142.215,136200000.0
2008-11-13 15:52:00,142.22,142.275,142.15,142.255,118600000.0
2008-11-13 15:53:00,142.26,142.265,142.11,142.14,189800000.0
2008-11-13 15:54:00,142.155,142.245,142.035,142.045,212400000.0
2008-11-13 15:55:00,142.03,142.03,141.845,141.91,193500000.0
2008-11-13 15:56:00,141.925,142.065,141.86,141.86,228800000.0
2008-11-13 15:57:00,141.86,141.96,141.85,141.915,210800000.0
2008-11-13 15:58:00,141.94,141.98,141.83,141.85,217400000.0
2008-11-13 15:59:00,141.86,141.9,141.825,141.9,160200000.0
2008-11-13 16:00:00,141.905,141.945,141.685,141.81,209600000.0
2008-11-13 16:01:00,141.805,141.805,141.54,141.62,217600000.0
2008-11-13 16:02:00,141.625,141.665,141.52,141.66,288500000.0
2008-11-13 16:03:00,141.665,141.845,141.605,141.84,221700000.0
2008-11-13 16:04:00,141.835,141.87,141.795,141.85,112800000.0
2008-11-13 16:05:00,141.855,141.935,141.835,141.84,102000000.0
2008-11-13 16:06:00,141.84,141.875,141.755,141.86,80400000.0
2008-11-13 16:07:00,141.835,141.955,141.835,141.895,91800000.0
2008-11-13 16:08:00,141.89,141.945,141.85,141.93,65800000.0
2008-11-13 16:09:00,141.945,141.955,141.835,141.87,87000000.0
2008-11-13 16:10:00,141.875,141.925,141.86,141.88,77800000.0
2008-11-13 16:11:00,141.89,141.915,141.795,141.915,66000000.0
2008-11-13 16:12:00,141.93,142.02,141.915,141.97,103200000.0
2008-11-13 16:13:00,141.975,142.025,141.97,142.025,87000000.0
2008-11-13 16:14:00,142.025,142.035,141.96,141.97,115200000.0
2008-11-13 16:15:00,141.97,142.17,141.965,142.17,109200000.0
2008-11-13 16:16:00,142.17,142.17,142.07,142.09,105600000.0
2008-11-13 16:17:00,142.085,142.21,142.085,142.14,259200000.0
2008-11-13 16:18:00,142.14,142.14,142.075,142.1,180000000.0
2008-11-13 16:19:00,142.1,142.12,142.075,142.1,60000000.0
2008-11-13 16:20:00,142.09,142.19,142.09,142.17,90000000.0
2008-11-13 16:21:00,142.175,142.175,142.125,142.155,49800000.0
2008-11-13 16:22:00,142.16,142.285,142.155,142.275,68400000.0
2008-11-13 16:23:00,142.28,142.42,142.27,142.405,72000000.0
2008-11-13 16:24:00,142.415,142.445,142.35,142.405,124200000.0
2008-11-13 16:25:00,142.37,142.39,142.33,142.345,81400000.0
2008-11-13 16:26:00,142.355,142.365,142.3,142.325,57600000.0
2008-11-13 16:27:00,142.33,142.535,142.325,142.53,102000000.0
2008-11-13 16:28:00,142.54,142.67,142.52,142.535,115900000.0
2008-11-13 16:29:00,142.525,142.54,142.435,142.475,61800000.0
2008-11-13 16:30:00,142.47,142.675,142.465,142.555,115200000.0
2008-11-13 16:31:00,142.55,142.965,142.55,142.925,147600000.0
2008-11-13 16:32:00,142.93,143.215,142.93,143.21,261800000.0
2008-11-13 16:33:00,143.155,143.355,143.155,143.19,214200000.0
2008-11-13 16:34:00,143.18,143.18,142.905,142.96,184600000.0
2008-11-13 16:35:00,142.96,143.0,142.795,142.795,175400000.0
2008-11-13 16:36:00,142.795,142.845,142.75,142.815,114000000.0
2008-11-13 16:37:00,142.835,142.945,142.685,142.74,147800000.0
2008-11-13 16:38:00,142.75,142.845,142.71,142.76,161200000.0
2008-11-13 16:39:00,142.775,142.835,142.73,142.73,352600010.0
2008-11-13 16:40:00,142.73,142.73,142.355,142.42,306000010.0
2008-11-13 16:41:00,142.435,142.525,142.37,142.52,268200000.0
2008-11-13 16:42:00,142.51,142.655,142.485,142.63,457200000.0
2008-11-13 16:43:00,142.645,142.775,142.54,142.57,265800000.0
2008-11-13 16:44:00,142.56,142.685,142.52,142.56,277200000.0
2008-11-13 16:45:00,142.56,142.66,142.49,142.52,274800000.0
2008-11-13 16:46:00,142.53,142.53,142.3,142.31,256200000.0
2008-11-13 16:47:00,142.315,142.4,142.265,142.32,139800000.0
2008-11-13 16:48:00,142.32,142.355,142.255,142.27,88800000.0
2008-11-13 16:49:00,142.285,142.29,142.155,142.17,105200000.0
2008-11-13 16:50:00,142.17,142.29,142.14,142.29,92000000.0
2008-11-13 16:51:00,142.3,142.41,142.265,142.29,158800000.0
2008-11-13 16:52:00,142.265,142.275,142.05,142.05,188200000.0
2008-11-13 16:53:00,142.05,142.25,142.05,142.12,230800000.0
2008-11-13 16:54:00,142.115,142.115,141.87,142.065,229800000.0
2008-11-13 16:55:00,142.06,142.165,142.03,142.12,132000000.0
2008-11-13 16:56:00,142.13,142.2,142.09,142.11,96600000.0
2008-11-13 16:57:00,142.115,142.14,141.91,141.91,127000000.0
2008-11-13 16:58:00,141.885,142.0,141.835,141.845,204400000.0
2008-11-13 16:59:00,141.845,141.98,141.82,141.93,282600000.0
2008-11-13 17:00:00,141.935,142.02,141.905,141.94,119400000.0
2008-11-13 17:01:00,141.935,141.98,141.865,141.955,106200000.0
2008-11-13 17:02:00,141.96,142.14,141.95,142.08,115200000.0
2008-11-13 17:03:00,142.07,142.225,142.02,142.185,130200000.0
2008-11-13 17:04:00,142.18,142.21,142.13,142.135,88200000.0
2008-11-13 17:05:00,142.145,142.385,142.085,142.34,134600000.0
2008-11-13 17:06:00,142.345,142.4,142.185,142.185,128000000.0
2008-11-13 17:07:00,142.175,142.34,142.125,142.325,88800000.0
2008-11-13 17:08:00,142.325,142.35,142.225,142.255,136000000.0
2008-11-13 17:09:00,142.26,142.265,142.065,142.17,100800000.0
2008-11-13 17:10:00,142.19,142.245,142.13,142.24,107800000.0
2008-11-13 17:11:00,142.235,142.355,142.21,142.29,152700000.0
2008-11-13 17:12:00,142.28,142.43,142.275,142.4,122400000.0
2008-11-13 17:13:00,142.4,142.58,142.39,142.565,132600000.0
2008-11-13 17:14:00,142.535,142.69,142.525,142.615,119200000.0
2008-11-13 17:15:00,142.6,142.73,142.52,142.67,116400000.0
2008-11-13 17:16:00,142.67,142.855,142.565,142.785,122800000.0
2008-11-13 17:17:00,142.8,142.8,142.72,142.745,122400000.0
2008-11-13 17:18:00,142.73,142.915,142.73,142.75,232000000.0
2008-11-13 17:19:00,142.755,142.81,142.52,142.53,147800000.0
2008-11-13 17:20:00,142.525,142.635,142.395,142.605,198800000.0
2008-11-13 17:21:00,142.595,142.64,142.42,142.535,276200000.0
2008-11-13 17:22:00,142.53,142.565,142.32,142.475,166600000.0
2008-11-13 17:23:00,142.48,142.575,142.475,142.485,174600000.0
2008-11-13 17:24:00,142.49,142.495,142.265,142.38,120000000.0
2008-11-13 17:25:00,142.375,142.46,142.285,142.315,110000000.0
2008-11-13 17:26:00,142.29,142.435,142.29,142.315,128400000.0
2008-11-13 17:27:00,142.33,142.49,142.33,142.39,130100000.0
2008-11-13 17:28:00,142.39,142.595,142.32,142.57,102400000.0
2008-11-13 17:29:00,142.585,142.6,142.395,142.405,214800000.0
2008-11-13 17:30:00,142.42,142.64,142.375,142.44,165200000.0
2008-11-13 17:31:00,142.44,142.465,142.335,142.36,148800000.0
2008-11-13 17:32:00,142.355,142.54,142.345,142.5,158400000.0
2008-11-13 17:33:00,142.49,142.49,142.3,142.31,151000000.0
2008-11-13 17:34:00,142.31,142.435,142.31,142.4,90400000.0
2008-11-13 17:35:00,142.395,142.44,142.365,142.365,91200000.0
2008-11-13 17:36:00,142.355,142.43,142.325,142.365,122600000.0
2008-11-13 17:37:00,142.375,142.375,142.14,142.14,122800000.0
2008-11-13 17:38:00,142.165,142.275,142.14,142.25,123600000.0
2008-11-13 17:39:00,142.25,142.35,142.21,142.345,142800000.0
2008-11-13 17:40:00,142.34,142.38,142.225,142.375,104200000.0
2008-11-13 17:41:00,142.365,142.48,142.33,142.38,252200000.0
2008-11-13 17:42:00,142.395,142.41,142.28,142.28,228000000.0
2008-11-13 17:43:00,142.285,142.285,141.935,141.95,204000000.0
2008-11-13 17:44:00,141.955,142.155,141.87,142.14,140800000.0
2008-11-13 17:45:00,142.13,142.15,141.885,141.905,148200000.0
2008-11-13 17:46:00,141.915,141.97,141.855,141.87,124800000.0
2008-11-13 17:47:00,141.875,141.935,141.8,141.885,132600000.0
2008-11-13 17:48:00,141.87,142.04,141.82,141.94,142800000.0
2008-11-13 17:49:00,141.905,141.945,141.865,141.875,116400000.0
2008-11-13 17:50:00,141.875,142.03,141.875,141.96,162000000.0
2008-11-13 17:51:00,141.97,142.03,141.92,141.945,145800000.0
2008-11-13 17:52:00,141.935,141.99,141.925,141.965,98400000.0
2008-11-13 17:53:00,141.955,142.2,141.94,142.16,133200000.0
2008-11-13 17:54:00,142.14,142.25,142.14,142.245,64800000.0
2008-11-13 17:55:00,142.25,142.39,142.21,142.34,74400000.0
2008-11-13 17:56:00,142.35,142.465,142.345,142.415,98200000.0
2008-11-13 17:57:00,142.41,142.43,142.29,142.29,76800000.0
2008-11-13 17:58:00,142.29,142.3,142.145,142.15,98400000.0
2008-11-13 17:59:00,142.15,142.215,142.055,142.065,144000000.0
2008-11-13 18:00:00,142.05,142.13,141.925,142.12,187600000.0
2008-11-13 18:01:00,142.12,142.165,142.04,142.12,160800000.0
2008-11-13 18:02:00,142.135,142.185,142.065,142.13,128800000.0
2008-11-13 18:03:00,142.135,142.14,142.06,142.075,115800000.0
2008-11-13 18:04:00,142.06,142.165,142.06,142.11,115200000.0
2008-11-13 18:05:00,142.13,142.145,142.085,142.12,133500000.0
2008-11-13 18:06:00,142.115,142.175,141.975,142.02,237100000.0
2008-11-13 18:07:00,142.035,142.035,141.665,141.72,160400000.0
2008-11-13 18:08:00,141.75,141.795,141.44,141.44,154200000.0
2008-11-13 18:09:00,141.45,141.555,141.34,141.52,173200000.0
2008-11-13 18:10:00,141.51,141.51,141.3,141.355,214400000.0
2008-11-13 18:11:00,141.365,141.525,141.36,141.475,93400000.0
2008-11-13 18:12:00,141.475,141.48,141.36,141.455,137000000.0
2008-11-13 18:13:00,141.47,141.68,141.43,141.585,144800000.0
2008-11-13 18:14:00,141.595,141.82,141.595,141.82,88200000.0
2008-11-13 18:15:00,141.825,141.84,141.555,141.65,180800000.0
2008-11-13 18:16:00,141.645,141.69,141.54,141.595,147400000.0
2008-11-13 18:17:00,141.61,141.695,141.575,141.68,108000000.0
2008-11-13 18:18:00,141.675,141.82,141.675,141.79,110000000.0
2008-11-13 18:19:00,141.8,141.81,141.61,141.62,129600000.0
2008-11-13 18:20:00,141.575,141.61,141.34,141.43,226000000.0
2008-11-13 18:21:00,141.42,141.555,141.35,141.35,176600000.0
2008-11-13 18:22:00,141.35,141.6,141.35,141.595,159200000.0
2008-11-13 18:23:00,141.595,141.65,141.565,141.645,201200000.0
2008-11-13 18:24:00,141.645,141.82,141.645,141.8,120400000.0
2008-11-13 18:25:00,141.78,141.96,141.78,141.825,105200000.0
2008-11-13 18:26:00,141.84,141.88,141.795,141.825,126600000.0
2008-11-13 18:27:00,141.825,141.855,141.735,141.81,113400000.0
2008-11-13 18:28:00,141.81,142.025,141.81,142.005,128400000.0
2008-11-13 18:29:00,142.02,142.075,141.895,142.075,190000000.0
2008-11-13 18:30:00,142.1,142.2,142.09,142.175,171000000.0
2008-11-13 18:31:00,142.15,142.195,141.995,142.03,190000000.0
2008-11-13 18:32:00,142.015,142.03,141.985,141.99,91600000.0
2008-11-13 18:33:00,141.985,142.04,141.97,141.99,115200000.0
2008-11-13 18:34:00,141.99,142.02,141.825,141.825,181200000.0
2008-11-13 18:35:00,141.825,141.84,141.71,141.725,122200000.0
2008-11-13 18:36:00,141.735,141.84,141.68,141.68,126000000.0
2008-11-13 18:37:00,141.69,141.705,141.535,141.625,240400000.0
2008-11-13 18:38:00,141.625,141.64,141.425,141.425,78810500.0
2008-11-13 18:39:00,141.43,141.45,141.345,141.43,103701500.0
2008-11-13 18:40:00,141.43,141.665,141.43,141.665,198800000.0
2008-11-13 18:41:00,141.66,141.745,141.535,141.72,172600000.0
2008-11-13 18:42:00,141.73,141.845,141.73,141.84,81600000.0
2008-11-13 18:43:00,141.84,141.87,141.56,141.64,162400000.0
2008-11-13 18:44:00,141.65,141.785,141.585,141.695,244600000.0
2008-11-13 18:45:00,141.685,141.72,141.62,141.7,130000000.0
2008-11-13 18:46:00,141.715,141.945,141.715,141.925,110000000.0
2008-11-13 18:47:00,141.935,141.95,141.875,141.875,79200000.0
2008-11-13 18:48:00,141.88,142.045,141.88,141.975,89000000.0
2008-11-13 18:49:00,141.975,142.025,141.96,141.97,72000000.0
2008-11-13 18:50:00,141.98,142.11,141.97,142.085,136200000.0
2008-11-13 18:51:00,142.07,142.08,141.965,141.985,94600000.0
2008-11-13 18:52:00,141.995,142.015,141.98,142.015,60200000.0
2008-11-13 18:53:00,142.03,142.045,141.945,142.035,95200000.0
2008-11-13 18:54:00,142.04,142.04,141.755,141.835,201200000.0
2008-11-13 18:55:00,141.845,141.89,141.68,141.835,148200000.0
2008-11-13 18:56:00,141.85,141.965,141.81,141.81,202200000.0
2008-11-13 18:57:00,141.82,141.95,141.8,141.915,170200000.0
2008-11-13 18:58:00,141.905,141.965,141.84,141.895,96400000.0
2008-11-13 18:59:00,141.885,141.98,141.875,141.98,87000000.0
2008-11-13 19:00:00,141.995,142.085,141.955,142.015,228200000.0
2008-11-13 19:01:00,141.965,141.965,141.86,141.92,112840000.0
2008-11-13 19:02:00,141.92,141.92,141.735,141.81,133580000.0
2008-11-13 19:03:00,141.815,141.86,141.765,141.785,79200000.0
2008-11-13 19:04:00,141.785,141.84,141.77,141.83,74400000.0
2008-11-13 19:05:00,141.84,141.84,141.67,141.695,104800000.0
2008-11-13 19:06:00,141.69,141.905,141.69,141.77,112400000.0
2008-11-13 19:07:00,141.78,141.83,141.7,141.71,97200000.0
2008-11-13 19:08:00,141.72,141.93,141.72,141.93,106600000.0
2008-11-13 19:09:00,141.93,142.09,141.81,141.84,119600000.0
2008-11-13 19:10:00,141.845,141.885,141.79,141.79,84000000.0
2008-11-13 19:11:00,141.785,141.785,141.65,141.65,64800000.0
2008-11-13 19:12:00,141.64,141.7,141.595,141.625,97200000.0
2008-11-13 19:13:00,141.615,141.635,141.45,141.46,117000000.0
2008-11-13 19:14:00,141.465,141.48,141.14,141.14,83400000.0
2008-11-13 19:15:00,141.135,141.135,140.87,140.87,138600000.0
2008-11-13 19:16:00,140.83,140.915,140.695,140.805,177000000.0
2008-11-13 19:17:00,140.805,140.95,140.735,140.92,170000000.0
2008-11-13 19:18:00,140.92,141.05,140.915,141.005,167000000.0
2008-11-13 19:19:00,141.005,141.13,141.005,141.12,112200000.0
2008-11-13 19:20:00,141.12,141.16,141.025,141.025,71400000.0
2008-11-13 19:21:00,141.015,141.015,140.835,140.865,359800000.0
2008-11-13 19:22:00,140.86,140.925,140.77,140.92,134200000.0
2008-11-13 19:23:00,140.905,141.105,140.89,141.09,105400000.0
2008-11-13 19:24:00,141.05,141.145,141.05,141.08,59200000.0
2008-11-13 19:25:00,141.08,141.15,141.08,141.125,85400000.0
2008-11-13 19:26:00,141.14,141.185,141.015,141.025,144000000.0
2008-11-13 19:27:00,141.025,141.075,140.805,140.875,140800000.0
2008-11-13 19:28:00,140.865,141.065,140.82,141.06,104400000.0
2008-11-13 19:29:00,141.05,141.05,140.795,140.84,154600000.0
2008-11-13 19:30:00,140.84,140.9,140.81,140.87,88800000.0
2008-11-13 19:31:00,140.87,141.0,140.87,140.9,175200001.0
2008-11-13 19:32:00,140.9,140.9,140.75,140.77,434400016.0
2008-11-13 19:33:00,140.775,140.775,140.61,140.675,111600000.0
2008-11-13 19:34:00,140.7,141.085,140.68,141.03,206200000.0
2008-11-13 19:35:00,141.03,141.045,141.025,141.045,330000000.0
2008-11-13 19:36:00,141.055,141.23,141.02,141.205,148200000.0
2008-11-13 19:37:00,141.205,141.205,140.955,140.975,154600000.0
2008-11-13 19:38:00,140.975,141.05,140.845,140.905,151000000.0
2008-11-13 19:39:00,140.895,140.92,140.74,140.775,117600000.0
2008-11-13 19:40:00,140.77,140.925,140.71,140.88,207400000.0
2008-11-13 19:41:00,140.9,140.915,140.655,140.69,184400000.0
2008-11-13 19:42:00,140.685,140.7,140.62,140.68,164400000.0
2008-11-13 19:43:00,140.68,140.745,140.66,140.74,205200004.0
2008-11-13 19:44:00,140.74,140.74,140.67,140.67,100800000.0
2008-11-13 19:45:00,140.67,140.87,140.67,140.85,121100000.0
2008-11-13 19:46:00,140.855,140.86,140.71,140.71,156600000.0
2008-11-13 19:47:00,140.72,140.76,140.65,140.665,193000000.0
2008-11-13 19:48:00,140.655,140.655,140.225,140.24,154100000.0
2008-11-13 19:49:00,140.24,140.255,139.96,139.97,194100000.0
2008-11-13 19:50:00,139.94,140.005,139.915,139.955,216000000.0
2008-11-13 19:51:00,139.965,140.06,139.955,140.01,115000000.0
2008-11-13 19:52:00,140.01,140.015,139.795,139.87,167200000.0
2008-11-13 19:53:00,139.885,139.885,139.735,139.805,100200000.0
2008-11-13 19:54:00,139.825,140.07,139.82,140.055,170500000.0
2008-11-13 19:55:00,140.055,140.13,139.835,139.835,206700000.0
2008-11-13 19:56:00,139.84,139.94,139.815,139.855,164700000.0
2008-11-13 19:57:00,139.86,139.875,139.67,139.72,117800000.0
2008-11-13 19:58:00,139.72,139.825,139.67,139.675,113300000.0
2008-11-13 19:59:00,139.67,139.865,139.665,139.865,125200000.0
2008-11-13 20:00:00,139.85,139.85,139.61,139.76,192800000.0
2008-11-13 20:01:00,139.765,139.925,139.61,139.86,274300000.0
2008-11-13 20:02:00,139.865,139.9,139.665,139.74,151500000.0
2008-11-13 20:03:00,139.73,139.775,139.62,139.72,232100000.0
2008-11-13 20:04:00,139.68,139.74,139.6,139.71,167800000.0
2008-11-13 20:05:00,139.73,139.78,139.515,139.515,238800000.0
2008-11-13 20:06:00,139.51,139.59,139.455,139.59,136400000.0
2008-11-13 20:07:00,139.59,139.825,139.58,139.75,172400000.0
2008-11-13 20:08:00,139.75,139.845,139.555,139.77,167400000.0
2008-11-13 20:09:00,139.78,139.99,139.78,139.835,105200000.0
2008-11-13 20:10:00,139.83,139.845,139.635,139.72,176800000.0
2008-11-13 20:11:00,139.715,139.85,139.68,139.85,136400000.0
2008-11-13 20:12:00,139.85,139.885,139.515,139.52,181500000.0
2008-11-13 20:13:00,139.515,139.61,139.47,139.59,133500000.0
2008-11-13 20:14:00,139.59,139.59,139.44,139.5,162300000.0
2008-11-13 20:15:00,139.47,139.56,139.415,139.555,129500000.0
2008-11-13 20:16:00,139.555,139.61,139.54,139.61,97900000.0
2008-11-13 20:17:00,139.625,139.675,139.55,139.65,106300000.0
2008-11-13 20:18:00,139.655,140.025,139.655,140.0,184200000.0
2008-11-13 20:19:00,140.025,140.04,139.665,139.67,240000000.0
2008-11-13 20:20:00,139.67,139.7,139.35,139.35,196800000.0
2008-11-13 20:21:00,139.325,139.435,139.31,139.365,151400000.0
2008-11-13 20:22:00,139.365,139.37,139.25,139.25,155600000.0
2008-11-13 20:23:00,139.26,139.28,139.095,139.28,192600000.0
2008-11-13 20:24:00,139.275,139.29,139.08,139.08,209600000.0
2008-11-13 20:25:00,139.08,139.12,138.83,139.08,527400000.0
2008-11-13 20:26:00,139.08,139.29,139.08,139.205,179400000.0
2008-11-13 20:27:00,139.22,139.32,139.16,139.16,216200000.0
2008-11-13 20:28:00,139.145,139.605,139.14,139.56,376400000.0
2008-11-13 20:29:00,139.57,139.805,139.56,139.735,240600000.0
2008-11-13 20:30:00,139.755,139.85,139.675,139.71,188660000.0
2008-11-13 20:31:00,139.71,139.965,139.71,139.92,196200000.0
2008-11-13 20:32:00,139.92,139.93,139.665,139.71,205500000.0
2008-11-13 20:33:00,139.71,139.71,139.155,139.2,358800000.0
2008-11-13 20:34:00,139.2,139.43,139.175,139.425,222000000.0
2008-11-13 20:35:00,139.43,139.615,139.43,139.485,193400000.0
2008-11-13 20:36:00,139.485,139.485,139.27,139.32,155000000.0
2008-11-13 20:37:00,139.32,139.415,139.11,139.39,208200000.0
2008-11-13 20:38:00,139.41,139.7,139.39,139.55,173400000.0
2008-11-13 20:39:00,139.565,139.86,139.51,139.705,171000000.0
2008-11-13 20:40:00,139.72,140.155,139.7,140.155,236400000.0
2008-11-13 20:41:00,140.15,140.155,139.94,139.94,232800000.0
2008-11-13 20:42:00,139.925,139.94,139.51,139.51,212840000.0
2008-11-13 20:43:00,139.51,139.68,139.51,139.65,260400000.0
2008-11-13 20:44:00,139.65,140.22,139.62,140.22,283200000.0
2008-11-13 20:45:00,140.22,140.31,140.17,140.24,201440000.0
2008-11-13 20:46:00,140.24,140.345,140.09,140.09,699900000.0
2008-11-13 20:47:00,140.09,140.095,139.945,140.01,741000000.0
2008-11-13 20:48:00,139.995,139.995,139.81,139.965,319200000.0
2008-11-13 20:49:00,139.97,139.97,139.805,139.81,255000000.0
2008-11-13 20:50:00,139.81,140.075,139.72,139.99,189200000.0
2008-11-13 20:51:00,139.99,140.01,139.855,139.925,171000000.0
2008-11-13 20:52:00,139.925,140.315,139.925,140.305,198000000.0
2008-11-13 20:53:00,140.295,140.48,140.21,140.355,243400000.0
2008-11-13 20:54:00,140.365,140.805,140.355,140.65,186000000.0
2008-11-13 20:55:00,140.65,140.655,140.415,140.47,334800000.0
2008-11-13 20:56:00,140.49,140.525,140.27,140.34,236800000.0
2008-11-13 20:57:00,140.32,140.485,140.195,140.295,355300000.0
2008-11-13 20:58:00,140.24,140.385,140.04,140.06,273400000.0
2008-11-13 20:59:00,140.065,140.065,139.885,139.91,230000000.0
2008-11-13 21:00:00,139.91,140.065,139.82,140.02,365200000.0
2008-11-13 21:01:00,140.02,140.175,139.97,140.155,190600000.0
2008-11-13 21:02:00,140.16,140.24,140.09,140.21,167200000.0
2008-11-13 21:03:00,140.21,140.375,140.09,140.09,208600000.0
2008-11-13 21:04:00,140.09,140.285,140.05,140.285,264600000.0
2008-11-13 21:05:00,140.275,140.29,140.12,140.175,511200000.0
2008-11-13 21:06:00,140.21,140.245,140.145,140.205,136800000.0
2008-11-13 21:07:00,140.2,140.51,140.19,140.385,169200000.0
2008-11-13 21:08:00,140.39,140.52,140.31,140.45,294200000.0
2008-11-13 21:09:00,140.45,140.45,140.24,140.36,187600000.0
2008-11-13 21:10:00,140.36,140.525,140.305,140.405,188200000.0
2008-11-13 21:11:00,140.395,140.43,140.23,140.23,335000000.0
2008-11-13 21:12:00,140.23,140.265,140.14,140.14,213600000.0
2008-11-13 21:13:00,140.14,140.195,140.12,140.135,124800000.0
2008-11-13 21:14:00,140.135,140.165,139.995,140.02,180000000.0
2008-11-13 21:15:00,140.005,140.285,139.995,140.265,177300000.0
2008-11-13 21:16:00,140.28,140.295,140.175,140.285,144500000.0
2008-11-13 21:17:00,140.27,140.42,140.195,140.295,240800000.0
2008-11-13 21:18:00,140.29,140.29,139.68,139.715,419500008.0
2008-11-13 21:19:00,139.72,139.79,139.59,139.595,207700000.0
2008-11-13 21:20:00,139.61,139.75,139.59,139.695,203200000.0
2008-11-13 21:21:00,139.695,139.92,139.695,139.88,179800000.0
2008-11-13 21:22:00,139.88,140.085,139.855,140.04,164600000.0
2008-11-13 21:23:00,140.04,140.495,140.04,140.48,202000000.0
2008-11-13 21:24:00,140.46,140.63,140.44,140.53,146000000.0
2008-11-13 21:25:00,140.53,140.59,140.21,140.55,365800000.0
2008-11-13 21:26:00,140.55,140.615,140.51,140.575,406800000.0
2008-11-13 21:27:00,140.585,140.715,140.465,140.705,216600000.0
2008-11-13 21:28:00,140.7,141.045,140.635,141.045,116000000.0
2008-11-13 21:29:00,141.05,141.615,141.05,141.56,441600000.0
2008-11-13 21:30:00,141.56,141.58,141.405,141.465,512400001.0
2008-11-13 21:31:00,141.465,141.74,141.455,141.71,225200000.0
2008-11-13 21:32:00,141.72,141.74,141.46,141.47,264080000.0
2008-11-13 21:33:00,141.47,141.775,141.47,141.595,265800000.0
2008-11-13 21:34:00,141.615,141.66,141.38,141.435,175000000.0
2008-11-13 21:35:00,141.445,141.565,141.375,141.565,202800000.0
2008-11-13 21:36:00,141.57,142.035,141.51,142.035,235200000.0
2008-11-13 21:37:00,142.05,142.675,142.05,142.61,374800000.0
2008-11-13 21:38:00,142.615,142.665,142.24,142.36,259000000.0
2008-11-13 21:39:00,142.39,142.68,142.315,142.51,239000000.0
2008-11-13 21:40:00,142.49,142.59,142.32,142.545,255600000.0
2008-11-13 21:41:00,142.545,142.545,142.35,142.495,244280000.0
2008-11-13 21:42:00,142.49,142.64,142.445,142.555,199200000.0
2008-11-13 21:43:00,142.565,142.82,142.56,142.7,172400000.0
2008-11-13 21:44:00,142.69,143.045,142.67,142.985,225600000.0
2008-11-13 21:45:00,143.03,143.06,142.915,142.94,235200000.0
2008-11-13 21:46:00,142.935,142.935,142.655,142.72,190000000.0
2008-11-13 21:47:00,142.73,142.79,142.595,142.74,189600000.0
2008-11-13 21:48:00,142.73,142.9,142.69,142.765,197860000.0
2008-11-13 21:49:00,142.73,142.77,142.665,142.67,186000000.0
2008-11-13 21:50:00,142.67,142.71,142.455,142.7,199800000.0
2008-11-13 21:51:00,142.7,142.785,142.58,142.58,308000000.0
2008-11-13 21:52:00,142.58,142.75,142.5,142.575,216200000.0
2008-11-13 21:53:00,142.575,142.675,142.54,142.62,141600000.0
2008-11-13 21:54:00,142.625,142.625,142.085,142.14,312500000.0
2008-11-13 21:55:00,142.155,142.155,141.84,141.94,221800000.0
2008-11-13 21:56:00,141.94,142.03,141.83,141.99,302600000.0
2008-11-13 21:57:00,141.915,141.955,141.785,141.81,771600000.0
2008-11-13 21:58:00,141.81,141.885,141.75,141.78,148400000.0
2008-11-13 21:59:00,141.78,141.79,141.53,141.53,252480000.0
2008-11-13 22:00:00,141.48,141.755,141.48,141.49,270000000.0
2008-11-13 22:01:00,141.48,141.54,141.415,141.49,186000000.0
2008-11-13 22:02:00,141.495,141.55,141.315,141.32,187600000.0
2008-11-13 22:03:00,141.3,141.355,141.075,141.2,174800000.0
2008-11-13 22:04:00,141.21,141.485,141.21,141.485,321600000.0
2008-11-13 22:05:00,141.42,141.545,141.39,141.49,161800000.0
2008-11-13 22:06:00,141.49,141.51,141.275,141.34,160800000.0
2008-11-13 22:07:00,141.35,141.355,140.96,141.015,180600000.0
2008-11-13 22:08:00,141.03,141.05,140.9,140.99,196800000.0
2008-11-13 22:09:00,141.005,141.005,140.61,140.825,380500000.0
2008-11-13 22:10:00,140.81,141.105,140.81,141.055,193200000.0
2008-11-13 22:11:00,141.05,141.19,140.995,141.145,268500000.0
2008-11-13 22:12:00,141.145,141.325,141.135,141.15,398000000.0
2008-11-13 22:13:00,141.165,141.37,141.11,141.34,202800000.0
2008-11-13 22:14:00,141.345,141.375,141.245,141.335,132400000.0
2008-11-13 22:15:00,141.335,141.365,141.13,141.29,145500000.0
2008-11-13 22:16:00,141.315,141.33,141.15,141.325,133720000.0
2008-11-13 22:17:00,141.32,141.54,141.3,141.515,168000000.0
2008-11-13 22:18:00,141.52,142.065,141.52,142.01,622200000.0
2008-11-13 22:19:00,142.01,142.065,142.0,142.01,367600000.0
2008-11-13 22:20:00,142.01,142.01,141.825,141.825,228200000.0
2008-11-13 22:21:00,141.84,142.055,141.77,142.055,122400000.0
2008-11-13 22:22:00,142.065,142.285,142.04,142.285,158500000.0
2008-11-13 22:23:00,142.305,142.49,142.3,142.41,1231400000.0
2008-11-13 22:24:00,142.41,142.585,142.405,142.585,242800000.0
2008-11-13 22:25:00,142.595,142.935,142.595,142.93,405600000.0
2008-11-13 22:26:00,142.93,142.945,142.76,142.835,248200000.0
2008-11-13 22:27:00,142.84,143.065,142.82,143.005,134400000.0
2008-11-13 22:28:00,143.05,143.135,142.98,142.99,160400000.0
2008-11-13 22:29:00,142.99,143.175,142.99,143.175,121200000.0
2008-11-13 22:30:00,143.175,143.38,143.175,143.25,230600000.0
2008-11-13 22:31:00,143.25,143.25,143.045,143.195,177600000.0
2008-11-13 22:32:00,143.2,143.365,143.165,143.295,174000000.0
2008-11-13 22:33:00,143.295,143.445,143.245,143.4,231600000.0
2008-11-13 22:34:00,143.42,143.445,143.35,143.36,337200000.0
2008-11-13 22:35:00,143.375,143.4,143.285,143.36,115400000.0
2008-11-13 22:36:00,143.36,143.49,143.35,143.49,145200000.0
2008-11-13 22:37:00,143.505,143.865,143.49,143.865,177900000.0
2008-11-13 22:38:00,143.865,143.865,143.43,143.46,159000000.0
2008-11-13 22:39:00,143.46,143.47,143.305,143.335,67000000.0
2008-11-13 22:40:00,143.35,143.52,143.29,143.5,180000000.0
2008-11-13 22:41:00,143.515,143.93,143.495,143.72,215800000.0
2008-11-13 22:42:00,143.72,143.92,143.72,143.855,309799999.0
2008-11-13 22:43:00,143.865,143.895,143.825,143.85,145400000.0
2008-11-13 22:44:00,143.84,143.96,143.805,143.945,135600000.0
2008-11-13 22:45:00,143.945,144.125,143.945,144.025,205900000.0
2008-11-13 22:46:00,144.025,144.745,144.025,144.74,179600000.0
2008-11-13 22:47:00,144.74,144.875,144.715,144.8,199200000.0
2008-11-13 22:48:00,144.8,144.82,144.62,144.805,189600000.0
2008-11-13 22:49:00,144.825,144.825,144.6,144.61,195600000.0
2008-11-13 22:50:00,144.61,144.695,144.595,144.65,110400000.0
2008-11-13 22:51:00,144.65,144.83,144.525,144.83,165600000.0
2008-11-13 22:52:00,144.84,145.125,144.825,145.05,170400000.0
2008-11-13 22:53:00,145.05,145.13,145.03,145.085,154600000.0
2008-11-13 22:54:00,145.085,145.135,145.04,145.135,91200000.0
2008-11-13 22:55:00,145.13,145.265,145.13,145.205,166800000.0
2008-11-13 22:56:00,145.23,145.825,145.21,145.465,264000000.0
2008-11-13 22:57:00,145.42,145.63,145.39,145.53,194400000.0
2008-11-13 22:58:00,145.54,145.555,145.45,145.51,224400000.0
2008-11-13 22:59:00,145.515,145.645,145.465,145.57,140200000.0
2008-11-13 23:00:00,145.57,145.59,145.38,145.455,118800000.0
2008-11-13 23:01:00,145.42,145.57,145.405,145.565,135600000.0
2008-11-13 23:02:00,145.58,145.695,145.46,145.475,171600000.0
2008-11-13 23:03:00,145.475,145.505,145.375,145.4,176800000.0
2008-11-13 23:04:00,145.255,145.39,144.985,145.035,299200000.0
2008-11-13 23:05:00,145.0,145.19,145.0,145.11,193600000.0
2008-11-13 23:06:00,145.15,145.2,145.045,145.045,213200000.0
2008-11-13 23:07:00,145.095,145.11,144.865,144.865,273200001.0
2008-11-13 23:08:00,144.885,144.9,144.635,144.75,132600000.0
2008-11-13 23:09:00,144.755,144.89,144.75,144.89,84000000.0
2008-11-13 23:10:00,144.89,144.99,144.885,144.895,108000000.0
2008-11-13 23:11:00,144.92,145.135,144.885,145.09,281600000.0
2008-11-13 23:12:00,145.095,145.095,144.975,145.05,137600000.0
2008-11-13 23:13:00,145.05,145.065,144.975,144.99,59600000.0
2008-11-13 23:14:00,144.99,145.085,144.965,144.975,99600000.0
2008-11-13 23:15:00,145.035,145.17,144.88,145.17,155700000.0
2008-11-13 23:16:00,145.17,145.285,145.095,145.18,259200000.0
2008-11-13 23:17:00,145.18,145.18,145.01,145.07,312600000.0
2008-11-13 23:18:00,145.065,145.065,144.91,144.995,231400000.0
2008-11-13 23:19:00,144.97,145.065,144.94,145.01,206400000.0
2008-11-13 23:20:00,145.015,145.085,145.0,145.05,333600000.0
2008-11-13 23:21:00,145.065,145.07,145.05,145.05,39600000.0
2008-11-13 23:22:00,145.05,145.05,144.92,145.05,168000000.0
2008-11-13 23:23:00,145.04,145.075,145.0,145.065,104400000.0
2008-11-13 23:24:00,145.08,145.15,145.03,145.125,50400000.0
2008-11-13 23:25:00,145.125,145.15,145.07,145.15,78000000.0
2008-11-13 23:26:00,145.135,145.215,145.105,145.155,60600000.0
2008-11-13 23:27:00,145.17,145.22,145.16,145.195,90000000.0
2008-11-13 23:28:00,145.205,145.205,145.175,145.175,30000000.0
2008-11-13 23:29:00,145.165,145.185,145.09,145.095,154400000.0
2008-11-13 23:30:00,145.115,145.145,144.92,144.93,248200000.0
2008-11-13 23:31:00,144.93,144.97,144.925,144.93,105600000.0
2008-11-13 23:32:00,144.93,144.965,144.93,144.95,68400000.0
2008-11-13 23:33:00,144.95,145.025,144.93,144.93,72000000.0
2008-11-13 23:34:00,144.96,144.98,144.915,144.93,57600000.0
2008-11-13 23:35:00,144.935,144.99,144.935,144.99,43200000.0
2008-11-13 23:36:00,144.99,145.01,144.98,145.01,20400000.0
2008-11-13 23:37:00,145.005,145.065,145.005,145.065,74400000.0
2008-11-13 23:38:00,145.06,145.105,145.03,145.105,139200000.0
2008-11-13 23:39:00,145.12,145.43,145.12,145.43,69600000.0
2008-11-13 23:40:00,145.425,145.45,145.35,145.385,92400000.0
2008-11-13 23:41:00,145.385,145.42,145.385,145.395,86400000.0
2008-11-13 23:42:00,145.395,145.405,145.35,145.35,37200000.0
2008-11-13 23:43:00,145.35,145.35,145.175,145.175,50700000.0
2008-11-13 23:44:00,145.13,145.15,144.915,145.025,109800000.0
2008-11-13 23:45:00,145.03,145.05,144.92,145.015,196800000.0
2008-11-13 23:46:00,145.02,145.05,144.935,145.005,109200000.0
2008-11-13 23:47:00,144.99,145.0,144.915,144.975,94800000.0
2008-11-13 23:48:00,144.99,145.02,144.935,145.015,32400000.0
2008-11-13 23:49:00,145.02,145.02,144.94,144.955,38400000.0
2008-11-13 23:50:00,144.95,144.955,144.91,144.92,24000000.0
2008-11-13 23:51:00,144.92,144.935,144.92,144.935,6000000.0
2008-11-13 23:52:00,144.9,144.91,144.9,144.91,6000000.0
2008-11-13 23:53:00,144.915,144.96,144.91,144.915,39600000.0
2008-11-13 23:54:00,144.93,144.945,144.9,144.91,50400000.0
2008-11-13 23:55:00,144.91,144.91,144.845,144.86,46800000.0
2008-11-13 23:56:00,144.85,145.03,144.85,145.03,99600000.0
2008-11-13 23:57:00,145.03,145.03,144.895,144.92,80400000.0
2008-11-13 23:58:00,144.92,144.995,144.91,144.98,27600000.0
2008-11-13 23:59:00,144.995,145.07,144.895,144.935,112800000.0
2008-11-14 00:00:00,144.945,144.945,144.695,144.87,142800000.0
2008-11-14 00:01:00,144.87,144.87,144.815,144.85,57600000.0
2008-11-14 00:02:00,144.88,144.955,144.73,144.73,135600000.0
2008-11-14 00:03:00,144.76,144.965,144.75,144.905,102000000.0
2008-11-14 00:04:00,144.925,144.985,144.925,144.985,12000000.0
2008-11-14 00:05:00,144.98,145.005,144.915,144.925,28800000.0
2008-11-14 00:06:00,144.92,145.03,144.92,144.99,32400000.0
2008-11-14 00:07:00,145.1,145.145,145.055,145.055,57600000.0
2008-11-14 00:08:00,145.11,145.22,145.11,145.17,92400000.0
2008-11-14 00:09:00,145.17,145.17,145.17,145.17,19200000.0
2008-11-14 00:10:00,145.17,145.17,145.17,145.17,19200000.0
2008-11-14 00:11:00,145.17,145.17,145.055,145.085,51600000.0
2008-11-14 00:12:00,145.115,145.115,145.1,145.1,30000000.0
2008-11-14 00:13:00,145.09,145.095,145.05,145.08,66600000.0
2008-11-14 00:14:00,145.08,145.08,145.045,145.055,39600000.0
2008-11-14 00:15:00,145.075,145.125,145.025,145.095,18000000.0
2008-11-14 00:16:00,145.087,145.097,145.017,145.047,75300000.0
2008-11-14 00:17:00,145.075,145.115,145.065,145.11,58800000.0
2008-11-14 00:18:00,145.085,145.215,145.075,145.175,85200000.0
2008-11-14 00:19:00,145.175,145.21,145.16,145.16,37200000.0
2008-11-14 00:20:00,145.17,145.18,145.095,145.12,19200000.0
2008-11-14 00:21:00,145.12,145.125,145.11,145.11,32400000.0
2008-11-14 00:22:00,145.11,145.125,145.11,145.11,33600000.0
2008-11-14 00:23:00,145.11,145.11,145.11,145.11,6000000.0
2008-11-14 00:24:00,145.1,145.11,144.92,144.98,55200000.0
2008-11-14 00:25:00,145.0,145.0,144.605,144.65,187200000.0
2008-11-14 00:26:00,144.635,144.655,144.59,144.655,32600000.0
2008-11-14 00:27:00,144.665,144.7,144.615,144.63,25800000.0
2008-11-14 00:28:00,144.63,144.63,144.48,144.53,49400000.0
2008-11-14 00:29:00,144.535,144.615,144.455,144.495,45600000.0
2008-11-14 00:30:00,144.505,144.56,144.49,144.49,40800000.0
2008-11-14 00:31:00,144.545,144.605,144.545,144.605,22800000.0
2008-11-14 00:32:00,144.615,144.67,144.585,144.63,76800000.0
2008-11-14 00:33:00,144.635,144.635,144.6,144.605,58200000.0
2008-11-14 00:34:00,144.605,144.78,144.55,144.755,103200000.0
2008-11-14 00:35:00,144.755,144.76,144.705,144.755,66000000.0
2008-11-14 00:36:00,144.77,144.935,144.75,144.925,74400000.0
2008-11-14 00:37:00,144.885,144.915,144.885,144.915,9600000.0
2008-11-14 00:38:00,144.925,144.935,144.925,144.925,4800000.0
2008-11-14 00:39:00,144.89,144.975,144.885,144.925,39600000.0
2008-11-14 00:40:00,144.885,144.925,144.885,144.9,26400000.0
2008-11-14 00:41:00,144.905,144.975,144.895,144.975,42000000.0
2008-11-14 00:42:00,144.97,144.99,144.945,144.99,69600000.0
2008-11-14 00:43:00,144.99,145.115,144.99,145.025,47000000.0
2008-11-14 00:44:00,145.055,145.1,145.025,145.04,56400000.0
2008-11-14 00:45:00,145.04,145.04,145.04,145.04,9000000.0
2008-11-14 00:46:00,145.04,145.23,145.04,145.17,64400000.0
2008-11-14 00:47:00,145.14,145.195,145.14,145.14,44400000.0
2008-11-14 00:48:00,145.11,145.15,145.11,145.13,33200000.0
2008-11-14 00:49:00,145.14,145.15,145.115,145.12,28600000.0
2008-11-14 00:50:00,145.12,145.12,145.12,145.12,16400000.0
2008-11-14 00:51:00,145.135,145.135,145.12,145.12,7600000.0
2008-11-14 00:52:00,145.033,145.116,145.02,145.116,57800000.0
2008-11-14 00:53:00,145.074,145.139,145.069,145.075,53300000.0
2008-11-14 00:54:00,145.12,145.12,144.835,144.84,67800000.0
2008-11-14 00:55:00,144.84,144.85,144.795,144.81,35400000.0
2008-11-14 00:56:00,144.81,144.825,144.81,144.815,32800000.0
2008-11-14 00:57:00,144.82,144.845,144.81,144.82,21800000.0
2008-11-14 00:58:00,144.835,144.855,144.815,144.815,12000000.0
2008-11-14 00:59:00,144.83,144.83,144.815,144.83,4800000.0
2008-11-14 01:00:00,144.81,144.845,144.805,144.805,9600000.0
2008-11-14 01:01:00,144.815,144.89,144.75,144.89,58600000.0
2008-11-14 01:02:00,144.88,144.88,144.715,144.83,19200000.0
2008-11-14 01:03:00,144.83,144.83,144.725,144.795,55200000.0
2008-11-14 01:04:00,144.79,144.835,144.775,144.79,166400000.0
2008-11-14 01:05:00,144.79,144.805,144.79,144.805,24200000.0
2008-11-14 01:06:00,144.8,144.845,144.775,144.83,49400000.0
2008-11-14 01:07:00,144.84,144.95,144.805,144.95,55200000.0
2008-11-14 01:08:00,144.95,144.995,144.895,144.98,76800000.0
2008-11-14 01:09:00,144.98,145.115,144.975,145.055,107400000.0
2008-11-14 01:10:00,145.07,145.08,145.05,145.05,64800000.0
2008-11-14 01:11:00,145.06,145.15,145.06,145.08,40400000.0
2008-11-14 01:12:00,145.09,145.135,145.09,145.1,84200000.0
2008-11-14 01:13:00,145.1,145.115,145.1,145.1,45200000.0
2008-11-14 01:14:00,145.1,145.1,145.1,145.1,9000000.0
2008-11-14 01:15:00,145.1,145.1,145.1,145.1,16000000.0
2008-11-14 01:16:00,145.1,145.1,145.1,145.1,36000000.0
2008-11-14 01:17:00,145.1,145.395,145.1,145.395,78000000.0
2008-11-14 01:18:00,145.405,145.405,145.23,145.305,101800000.0
2008-11-14 01:19:00,145.26,145.32,145.26,145.32,45000000.0
2008-11-14 01:20:00,145.32,145.36,145.28,145.325,117800000.0
2008-11-14 01:21:00,145.265,145.28,145.22,145.27,90000000.0
2008-11-14 01:22:00,145.29,145.395,145.28,145.37,62200000.0
2008-11-14 01:23:00,145.375,145.39,145.295,145.34,22800000.0
2008-11-14 01:24:00,145.34,145.37,145.305,145.37,28800000.0
2008-11-14 01:25:00,145.37,145.39,145.275,145.35,24000000.0
2008-11-14 01:26:00,145.355,145.62,145.355,145.555,134400000.0
2008-11-14 01:27:00,145.56,145.58,145.535,145.57,62400000.0
2008-11-14 01:28:00,145.585,145.65,145.585,145.63,91200000.0
2008-11-14 01:29:00,145.63,145.64,145.58,145.635,79200000.0
2008-11-14 01:30:00,145.64,145.66,145.595,145.61,42000000.0
2008-11-14 01:31:00,145.595,145.96,145.57,145.94,122200000.0
2008-11-14 01:32:00,145.935,146.02,145.93,146.02,145200000.0
2008-11-14 01:33:00,146.025,146.195,145.965,146.155,160800000.0
2008-11-14 01:34:00,146.16,146.27,146.085,146.2,196800000.0
2008-11-14 01:35:00,146.195,146.205,146.17,146.195,193200000.0
2008-11-14 01:36:00,146.19,146.21,146.17,146.18,201600000.0
2008-11-14 01:37:00,146.18,146.18,146.125,146.135,75600000.0
2008-11-14 01:38:00,146.1,146.115,146.035,146.04,60800000.0
2008-11-14 01:39:00,146.04,146.125,146.04,146.125,37600000.0
2008-11-14 01:40:00,146.135,146.14,146.05,146.065,90000000.0
2008-11-14 01:41:00,146.06,146.13,146.05,146.095,111000000.0
2008-11-14 01:42:00,146.095,146.12,146.065,146.075,56800000.0
2008-11-14 01:43:00,146.07,146.11,146.07,146.11,39600000.0
2008-11-14 01:44:00,146.105,146.125,146.06,146.07,134400000.0
2008-11-14 01:45:00,146.085,146.135,146.085,146.125,72000000.0
2008-11-14 01:46:00,146.115,146.235,146.115,146.16,93600000.0
2008-11-14 01:47:00,146.165,146.22,146.11,146.18,94200000.0
2008-11-14 01:48:00,146.185,146.22,146.11,146.18,131200000.0
2008-11-14 01:49:00,146.18,146.18,145.915,146.035,169200000.0
2008-11-14 01:50:00,146.025,146.185,146.005,146.115,128400000.0
2008-11-14 01:51:00,146.11,146.11,146.0,146.02,77800000.0
2008-11-14 01:52:00,146.035,146.035,145.935,145.955,207000000.0
2008-11-14 01:53:00,145.95,145.95,145.75,145.825,92000000.0
2008-11-14 01:54:00,145.855,145.88,145.795,145.88,49600000.0
2008-11-14 01:55:00,145.875,145.875,145.785,145.8,97200000.0
2008-11-14 01:56:00,145.8,145.8,145.7,145.715,97800000.0
2008-11-14 01:57:00,145.72,145.77,145.605,145.63,86000000.0
2008-11-14 01:58:00,145.635,145.64,145.45,145.48,117200000.0
2008-11-14 01:59:00,145.48,145.48,145.385,145.425,111000000.0
2008-11-14 02:00:00,145.425,145.49,145.37,145.46,133200000.0
2008-11-14 02:01:00,145.46,145.46,145.335,145.36,77600000.0
2008-11-14 02:02:00,145.35,145.36,145.18,145.215,102200000.0
2008-11-14 02:03:00,145.22,145.245,145.025,145.025,144500000.0
2008-11-14 02:04:00,145.07,145.07,144.68,144.72,165000000.0
2008-11-14 02:05:00,144.745,144.83,144.675,144.83,149800000.0
2008-11-14 02:06:00,144.845,144.96,144.81,144.96,164400000.0
2008-11-14 02:07:00,144.96,145.135,144.93,145.135,234200000.0
2008-11-14 02:08:00,145.135,145.185,145.005,145.02,141600000.0
2008-11-14 02:09:00,145.02,145.06,144.785,144.84,198000000.0
2008-11-14 02:10:00,144.845,144.985,144.845,144.92,120600000.0
2008-11-14 02:11:00,144.94,145.1,144.935,145.075,109400000.0
2008-11-14 02:12:00,145.07,145.115,145.06,145.07,86400000.0
2008-11-14 02:13:00,145.09,145.115,144.985,144.985,269800000.0
2008-11-14 02:14:00,145.055,145.07,144.91,145.0,166200000.0
2008-11-14 02:15:00,145.015,145.035,144.96,144.97,72600000.0
2008-11-14 02:16:00,144.97,145.005,144.96,144.96,42800000.0
2008-11-14 02:17:00,144.98,145.015,144.97,144.97,50400000.0
2008-11-14 02:18:00,144.97,144.99,144.96,144.96,91200000.0
2008-11-14 02:19:00,144.92,144.97,144.7,144.7,132400000.0
2008-11-14 02:20:00,144.7,144.72,144.7,144.7,123600000.0
2008-11-14 02:21:00,144.7,144.7,144.515,144.525,129000000.0
2008-11-14 02:22:00,144.52,144.565,144.5,144.545,129400000.0
2008-11-14 02:23:00,144.56,144.635,144.525,144.635,105600000.0
2008-11-14 02:24:00,144.64,144.685,144.54,144.685,140200000.0
2008-11-14 02:25:00,144.695,144.74,144.62,144.74,120600000.0
2008-11-14 02:26:00,144.74,144.74,144.675,144.68,112600000.0
2008-11-14 02:27:00,144.68,144.68,144.55,144.64,80600000.0
2008-11-14 02:28:00,144.64,144.64,144.59,144.6,277800000.0
2008-11-14 02:29:00,144.6,144.605,144.505,144.51,222600000.0
2008-11-14 02:30:00,144.51,144.51,144.39,144.405,159600000.0
2008-11-14 02:31:00,144.395,144.455,144.39,144.41,153200000.0
2008-11-14 02:32:00,144.42,144.435,144.305,144.38,172800000.0
2008-11-14 02:33:00,144.385,144.515,144.325,144.485,140000000.0
2008-11-14 02:34:00,144.47,144.51,144.45,144.45,84000000.0
2008-11-14 02:35:00,144.45,144.45,144.45,144.45,27000000.0
2008-11-14 02:36:00,144.45,144.51,144.435,144.46,82800000.0
2008-11-14 02:37:00,144.475,144.48,144.44,144.45,67800000.0
2008-11-14 02:38:00,144.45,144.535,144.45,144.535,70800000.0
2008-11-14 02:39:00,144.54,144.565,144.525,144.535,151800000.0
2008-11-14 02:40:00,144.535,144.535,144.53,144.53,40800000.0
2008-11-14 02:41:00,144.53,144.54,144.53,144.53,88200000.0
2008-11-14 02:42:00,144.53,144.53,144.53,144.53,66000000.0
2008-11-14 02:43:00,144.53,144.545,144.435,144.45,67200000.0
2008-11-14 02:44:00,144.45,144.515,144.445,144.45,49200000.0
2008-11-14 02:45:00,144.45,144.45,144.45,144.45,49200000.0
2008-11-14 02:46:00,144.3,144.365,144.29,144.31,192000000.0
2008-11-14 02:47:00,144.31,144.31,144.065,144.175,134300000.0
2008-11-14 02:48:00,144.17,144.25,144.135,144.23,125000000.0
2008-11-14 02:49:00,144.24,144.24,143.92,143.93,123600000.0
2008-11-14 02:50:00,143.93,144.075,143.73,144.075,191200000.0
2008-11-14 02:51:00,144.08,144.13,144.04,144.075,440699989.0
2008-11-14 02:52:00,144.08,144.1,143.93,144.005,223700000.0
2008-11-14 02:53:00,144.01,144.13,144.01,144.12,247700000.0
2008-11-14 02:54:00,144.135,144.16,144.08,144.1,89300000.0
2008-11-14 02:55:00,144.11,144.12,143.95,143.995,168200000.0
2008-11-14 02:56:00,143.99,144.01,143.985,143.99,158700000.0
2008-11-14 02:57:00,143.99,143.99,143.99,143.99,132700000.0
2008-11-14 02:58:00,143.99,143.99,143.81,143.82,247100000.0
2008-11-14 02:59:00,143.81,143.84,143.795,143.82,97800000.0
2008-11-14 03:00:00,143.82,143.83,143.82,143.82,60300000.0
2008-11-14 03:01:00,143.745,143.745,143.415,143.58,126600000.0
2008-11-14 03:02:00,143.58,143.67,143.5,143.67,137600000.0
2008-11-14 03:03:00,143.67,143.67,143.56,143.61,71500000.0
2008-11-14 03:04:00,143.62,143.635,143.435,143.435,111400000.0
2008-11-14 03:05:00,143.445,143.49,143.315,143.425,156300000.0
2008-11-14 03:06:00,143.425,143.485,143.395,143.46,143400000.0
2008-11-14 03:07:00,143.47,143.495,143.4,143.46,150000000.0
2008-11-14 03:08:00,143.45,143.62,143.44,143.52,135400000.0
2008-11-14 03:09:00,143.525,143.58,143.445,143.535,211000000.0
2008-11-14 03:10:00,143.535,143.72,143.52,143.62,206900000.0
2008-11-14 03:11:00,143.63,143.755,143.62,143.695,121000000.0
2008-11-14 03:12:00,143.7,143.705,143.545,143.705,138500000.0
2008-11-14 03:13:00,143.72,143.885,143.695,143.865,86200000.0
2008-11-14 03:14:00,143.855,143.96,143.835,143.9,140200000.0
2008-11-14 03:15:00,143.905,143.905,143.77,143.795,109500000.0
2008-11-14 03:16:00,143.785,143.925,143.785,143.89,118900000.0
2008-11-14 03:17:00,143.895,143.895,143.78,143.8,255900000.0
2008-11-14 03:18:00,143.8,143.85,143.745,143.825,133800000.0
2008-11-14 03:19:00,143.85,143.94,143.835,143.915,100000000.0
2008-11-14 03:20:00,143.91,144.015,143.91,144.015,61700000.0
2008-11-14 03:21:00,144.02,144.06,143.99,144.01,137800000.0
2008-11-14 03:22:00,144.01,144.155,144.01,144.1,138500000.0
2008-11-14 03:23:00,144.06,144.17,144.06,144.125,96100000.0
2008-11-14 03:24:00,144.14,144.175,144.06,144.09,52300000.0
2008-11-14 03:25:00,144.095,144.095,144.055,144.09,61200000.0
2008-11-14 03:26:00,144.095,144.215,144.065,144.135,139600000.0
2008-11-14 03:27:00,144.145,144.17,144.12,144.165,51700000.0
2008-11-14 03:28:00,144.165,144.235,144.155,144.22,53000000.0
2008-11-14 03:29:00,144.215,144.36,144.185,144.3,90300000.0
2008-11-14 03:30:00,144.3,144.38,144.3,144.38,113400000.0
2008-11-14 03:31:00,144.39,144.515,144.345,144.425,152100000.0
2008-11-14 03:32:00,144.43,144.45,144.41,144.45,61800000.0
2008-11-14 03:33:00,144.455,144.455,144.285,144.305,86200000.0
2008-11-14 03:34:00,144.305,144.305,144.29,144.29,49300000.0
2008-11-14 03:35:00,144.29,144.32,144.26,144.265,50600000.0
2008-11-14 03:36:00,144.255,144.255,144.22,144.23,42700000.0
2008-11-14 03:37:00,144.235,144.26,144.215,144.22,57500000.0
2008-11-14 03:38:00,144.215,144.235,144.17,144.235,97100000.0
2008-11-14 03:39:00,144.24,144.25,144.195,144.2,65700000.0
2008-11-14 03:40:00,144.2,144.2,144.06,144.07,64400000.0
2008-11-14 03:41:00,144.06,144.07,143.97,144.005,47900000.0
2008-11-14 03:42:00,143.98,143.985,143.965,143.965,23900000.0
2008-11-14 03:43:00,143.96,144.005,143.94,143.99,82500000.0
2008-11-14 03:44:00,144.005,144.04,143.985,143.99,45700000.0
2008-11-14 03:45:00,143.99,143.99,143.875,143.935,40700000.0
2008-11-14 03:46:00,143.93,143.935,143.9,143.9,30000000.0
2008-11-14 03:47:00,143.9,143.935,143.89,143.905,64400000.0
2008-11-14 03:48:00,143.9,143.995,143.9,143.995,63400000.0
2008-11-14 03:49:00,143.985,143.995,143.96,143.96,35300000.0
2008-11-14 03:50:00,143.96,143.96,143.96,143.96,31000000.0
2008-11-14 03:51:00,143.96,143.96,143.96,143.96,34000000.0
2008-11-14 03:52:00,143.96,143.96,143.96,143.96,11000000.0
2008-11-14 03:53:00,143.96,143.96,143.84,143.84,52400000.0
2008-11-14 03:54:00,143.865,143.885,143.83,143.86,84200000.0
2008-11-14 03:55:00,143.86,144.005,143.855,143.915,170500000.0
2008-11-14 03:56:00,143.91,143.93,143.87,143.87,103100000.0
2008-11-14 03:57:00,143.845,143.86,143.715,143.725,96000000.0
2008-11-14 03:58:00,143.7,143.715,143.64,143.685,165300000.0
2008-11-14 03:59:00,143.69,143.745,143.66,143.67,157400000.0
2008-11-14 04:00:00,143.67,143.67,143.67,143.67,27000000.0
2008-11-14 04:01:00,143.67,143.685,143.67,143.67,35400000.0
2008-11-14 04:02:00,143.67,143.67,143.67,143.67,21000000.0
2008-11-14 04:03:00,143.67,143.71,143.67,143.675,89700000.0
2008-11-14 04:04:00,143.685,143.715,143.635,143.67,95900000.0
2008-11-14 04:05:00,143.67,143.7,143.65,143.695,83000000.0
2008-11-14 04:06:00,143.69,143.75,143.675,143.74,135100000.0
2008-11-14 04:07:00,143.74,143.755,143.72,143.73,20400000.0
2008-11-14 04:08:00,143.73,143.73,143.625,143.655,117900000.0
2008-11-14 04:09:00,143.655,143.695,143.64,143.65,99600000.0
2008-11-14 04:10:00,143.595,143.67,143.585,143.65,28100000.0
2008-11-14 04:11:00,143.655,143.765,143.59,143.745,114600000.0
2008-11-14 04:12:00,143.74,143.75,143.685,143.7,43100000.0
2008-11-14 04:13:00,143.7,143.725,143.69,143.725,39600000.0
2008-11-14 04:14:00,143.7,143.715,143.475,143.645,105200000.0
2008-11-14 04:15:00,143.655,143.66,143.555,143.615,87800000.0
2008-11-14 04:16:00,143.625,143.645,143.56,143.61,59100000.0
2008-11-14 04:17:00,143.61,143.745,143.6,143.72,93600000.0
2008-11-14 04:18:00,143.72,143.76,143.685,143.685,82500000.0
2008-11-14 04:19:00,143.695,143.715,143.63,143.655,117400000.0
2008-11-14 04:20:00,143.655,143.655,143.625,143.64,56400000.0
2008-11-14 04:21:00,143.625,143.705,143.61,143.705,60700000.0
2008-11-14 04:22:00,143.7,143.79,143.685,143.72,90700000.0
2008-11-14 04:23:00,143.72,143.775,143.72,143.76,44700000.0
2008-11-14 04:24:00,143.775,143.8,143.755,143.775,62000000.0
2008-11-14 04:25:00,143.775,143.775,143.635,143.685,56900000.0
2008-11-14 04:26:00,143.69,143.71,143.65,143.705,46000000.0
2008-11-14 04:27:00,143.72,143.76,143.675,143.75,73000000.0
2008-11-14 04:28:00,143.75,143.75,143.665,143.725,42700000.0
2008-11-14 04:29:00,143.72,143.725,143.625,143.65,42800000.0
2008-11-14 04:30:00,143.665,143.725,143.655,143.695,151600000.0
2008-11-14 04:31:00,143.7,143.71,143.655,143.69,62200000.0
2008-11-14 04:32:00,143.69,143.77,143.69,143.735,103500000.0
2008-11-14 04:33:00,143.735,143.78,143.71,143.77,101500000.0
2008-11-14 04:34:00,143.795,143.815,143.765,143.795,32300000.0
2008-11-14 04:35:00,143.795,143.795,143.745,143.745,58900000.0
2008-11-14 04:36:00,143.74,143.795,143.73,143.775,66700000.0
2008-11-14 04:37:00,143.78,143.82,143.775,143.82,52800000.0
2008-11-14 04:38:00,143.8,143.865,143.79,143.865,56200000.0
2008-11-14 04:39:00,143.81,143.975,143.81,143.975,92500000.0
2008-11-14 04:40:00,143.99,144.0,143.935,143.955,78100000.0
2008-11-14 04:41:00,143.955,143.97,143.93,143.93,65700000.0
2008-11-14 04:42:00,143.93,143.93,143.93,143.93,47000000.0
2008-11-14 04:43:00,143.93,143.93,143.93,143.93,44000000.0
2008-11-14 04:44:00,143.93,143.935,143.93,143.93,41200000.0
2008-11-14 04:45:00,143.93,143.96,143.91,143.91,78600000.0
2008-11-14 04:46:00,143.91,143.94,143.91,143.94,98700000.0
2008-11-14 04:47:00,143.94,143.94,143.89,143.89,112300000.0
2008-11-14 04:48:00,143.89,143.9,143.87,143.87,163000000.0
2008-11-14 04:49:00,143.87,143.93,143.84,143.845,88800000.0
2008-11-14 04:50:00,143.85,143.86,143.82,143.835,91600000.0
2008-11-14 04:51:00,143.81,143.885,143.8,143.88,128900000.0
2008-11-14 04:52:00,143.885,143.91,143.855,143.855,139300000.0
2008-11-14 04:53:00,143.865,143.865,143.845,143.85,39300000.0
2008-11-14 04:54:00,143.835,143.87,143.745,143.845,112300000.0
2008-11-14 04:55:00,143.84,143.87,143.825,143.87,35500000.0
2008-11-14 04:56:00,143.87,143.93,143.865,143.92,105900000.0
2008-11-14 04:57:00,143.92,143.985,143.9,143.985,138900000.0
2008-11-14 04:58:00,143.99,144.185,143.98,144.11,160200000.0
2008-11-14 04:59:00,144.1,144.185,144.06,144.185,104400000.0
2008-11-14 05:00:00,144.16,144.24,144.135,144.205,93600000.0
2008-11-14 05:01:00,144.22,144.245,144.13,144.145,155700000.0
2008-11-14 05:02:00,144.16,144.195,144.11,144.115,166400000.0
2008-11-14 05:03:00,144.13,144.14,144.105,144.105,142500000.0
2008-11-14 05:04:00,144.105,144.115,144.08,144.09,42000000.0
2008-11-14 05:05:00,144.09,144.15,144.085,144.15,72100000.0
2008-11-14 05:06:00,144.16,144.265,144.13,144.235,126600000.0
2008-11-14 05:07:00,144.235,144.235,144.115,144.185,80400000.0
2008-11-14 05:08:00,144.195,144.245,144.12,144.165,112300000.0
2008-11-14 05:09:00,144.17,144.29,144.17,144.29,68600000.0
2008-11-14 05:10:00,144.28,144.305,144.205,144.255,90000000.0
2008-11-14 05:11:00,144.255,144.255,144.18,144.245,58500000.0
2008-11-14 05:12:00,144.245,144.245,144.175,144.22,37900000.0
2008-11-14 05:13:00,144.21,144.22,144.145,144.2,47000000.0
2008-11-14 05:14:00,144.195,144.27,144.185,144.27,36000000.0
2008-11-14 05:15:00,144.275,144.28,144.23,144.26,26600000.0
2008-11-14 05:16:00,144.265,144.31,144.205,144.31,78400000.0
2008-11-14 05:17:00,144.315,144.385,144.31,144.345,61700000.0
2008-11-14 05:18:00,144.37,144.385,144.27,144.295,145100000.0
2008-11-14 05:19:00,144.29,144.325,144.275,144.28,85600000.0
2008-11-14 05:20:00,144.28,144.28,144.205,144.205,62000000.0
2008-11-14 05:21:00,144.21,144.225,144.165,144.205,94500000.0
2008-11-14 05:22:00,144.205,144.205,144.2,144.2,102000000.0
2008-11-14 05:23:00,144.2,144.2,144.2,144.2,58800000.0
2008-11-14 05:24:00,144.2,144.205,144.2,144.2,32400000.0
2008-11-14 05:25:00,144.2,144.225,144.2,144.225,10800000.0
2008-11-14 05:26:00,144.2,144.205,144.2,144.2,56400000.0
2008-11-14 05:27:00,144.2,144.2,144.2,144.2,15600000.0
2008-11-14 05:28:00,144.2,144.2,144.2,144.2,61200000.0
2008-11-14 05:29:00,144.2,144.2,144.16,144.16,59000000.0
2008-11-14 05:30:00,144.16,144.18,144.15,144.15,101900000.0
2008-11-14 05:31:00,144.155,144.195,144.15,144.195,57100000.0
2008-11-14 05:32:00,144.195,144.365,144.195,144.295,184700000.0
2008-11-14 05:33:00,144.295,144.295,144.215,144.275,327099999.0
2008-11-14 05:34:00,144.25,144.28,144.24,144.25,75500000.0
2008-11-14 05:35:00,144.25,144.26,144.225,144.24,59300000.0
2008-11-14 05:36:00,144.235,144.3,144.235,144.26,68600000.0
2008-11-14 05:37:00,144.26,144.265,144.26,144.26,62400000.0
2008-11-14 05:38:00,144.26,144.26,144.26,144.26,26400000.0
2008-11-14 05:39:00,144.26,144.34,144.26,144.32,82700000.0
2008-11-14 05:40:00,144.305,144.37,144.3,144.335,110800000.0
2008-11-14 05:41:00,144.335,144.475,144.305,144.47,139800000.0
2008-11-14 05:42:00,144.47,144.515,144.455,144.5,79100000.0
2008-11-14 05:43:00,144.49,144.53,144.455,144.5,124900000.0
2008-11-14 05:44:00,144.515,144.54,144.47,144.515,75100000.0
2008-11-14 05:45:00,144.515,144.56,144.38,144.4,142800000.0
2008-11-14 05:46:00,144.41,144.435,144.345,144.435,231000000.0
2008-11-14 05:47:00,144.415,144.435,144.345,144.345,99100000.0
2008-11-14 05:48:00,144.36,144.445,144.36,144.425,67400000.0
2008-11-14 05:49:00,144.425,144.425,144.34,144.355,94500000.0
2008-11-14 05:50:00,144.355,144.475,144.35,144.43,67900000.0
2008-11-14 05:51:00,144.43,144.45,144.39,144.425,106800000.0
2008-11-14 05:52:00,144.485,144.74,144.485,144.69,70700000.0
2008-11-14 05:53:00,144.69,144.695,144.56,144.69,68700000.0
2008-11-14 05:54:00,144.675,144.735,144.665,144.71,77400000.0
2008-11-14 05:55:00,144.705,144.75,144.685,144.72,77100000.0
2008-11-14 05:56:00,144.72,144.805,144.72,144.785,76800000.0
2008-11-14 05:57:00,144.785,144.785,144.75,144.75,62300000.0
2008-11-14 05:58:00,144.75,144.775,144.75,144.775,44800000.0
2008-11-14 05:59:00,144.775,144.84,144.765,144.78,85800000.0
2008-11-14 06:00:00,144.78,144.9,144.76,144.9,82000000.0
2008-11-14 06:01:00,144.9,144.92,144.725,144.785,75600000.0
2008-11-14 06:02:00,144.8,144.81,144.8,144.81,15600000.0
2008-11-14 06:03:00,144.81,144.82,144.73,144.73,138300000.0
2008-11-14 06:04:00,144.74,144.785,144.74,144.77,36000000.0
2008-11-14 06:05:00,144.78,144.78,144.7,144.7,91800000.0
2008-11-14 06:06:00,144.7,144.765,144.7,144.72,65600000.0
2008-11-14 06:07:00,144.72,144.735,144.665,144.68,38800000.0
2008-11-14 06:08:00,144.68,144.715,144.68,144.705,30600000.0
2008-11-14 06:09:00,144.71,144.735,144.665,144.68,61600000.0
2008-11-14 06:10:00,144.68,144.68,144.68,144.68,22000000.0
2008-11-14 06:11:00,144.68,144.68,144.68,144.68,6000000.0
2008-11-14 06:12:00,144.68,144.695,144.675,144.68,19200000.0
2008-11-14 06:13:00,144.685,144.695,144.68,144.68,11800000.0
2008-11-14 06:14:00,144.685,144.69,144.68,144.68,41300000.0
2008-11-14 06:15:00,144.68,144.68,144.455,144.475,70600000.0
2008-11-14 06:16:00,144.48,144.51,144.475,144.5,44700000.0
2008-11-14 06:17:00,144.5,144.5,144.425,144.475,88500000.0
2008-11-14 06:18:00,144.485,144.485,144.435,144.435,97500000.0
2008-11-14 06:19:00,144.44,144.445,144.29,144.29,91400000.0
2008-11-14 06:20:00,144.29,144.305,144.185,144.185,133000000.0
2008-11-14 06:21:00,144.205,144.28,144.205,144.245,66600000.0
2008-11-14 06:22:00,144.235,144.235,143.91,144.09,114100000.0
2008-11-14 06:23:00,144.09,144.09,143.925,143.94,149900000.0
2008-11-14 06:24:00,143.93,143.985,143.905,143.95,153600000.0
2008-11-14 06:25:00,143.95,143.975,143.87,143.885,91800000.0
2008-11-14 06:26:00,143.875,143.94,143.605,143.935,203700000.0
2008-11-14 06:27:00,143.995,144.015,143.945,143.97,110700000.0
2008-11-14 06:28:00,143.97,144.05,143.97,143.995,111500000.0
2008-11-14 06:29:00,143.99,144.05,143.94,143.99,89700000.0
2008-11-14 06:30:00,143.99,144.015,143.925,143.985,120600000.0
2008-11-14 06:31:00,143.995,144.03,143.85,143.875,108100000.0
2008-11-14 06:32:00,143.88,143.91,143.855,143.9,60200000.0
2008-11-14 06:33:00,143.885,143.925,143.82,143.925,119800000.0
2008-11-14 06:34:00,143.93,143.965,143.89,143.945,48500000.0
2008-11-14 06:35:00,143.95,144.025,143.935,143.995,147200000.0
2008-11-14 06:36:00,143.995,144.015,143.92,143.92,201600000.0
2008-11-14 06:37:00,143.92,143.92,143.92,143.92,204000000.0
2008-11-14 06:38:00,143.92,143.94,143.765,143.88,275100000.0
2008-11-14 06:39:00,143.89,143.89,143.74,143.86,144600000.0
2008-11-14 06:40:00,143.855,143.865,143.75,143.76,233400000.0
2008-11-14 06:41:00,143.76,143.77,143.76,143.76,167400000.0
2008-11-14 06:42:00,143.76,143.79,143.75,143.76,74900000.0
2008-11-14 06:43:00,143.76,143.76,143.645,143.695,99400000.0
2008-11-14 06:44:00,143.7,143.74,143.685,143.685,93000000.0
2008-11-14 06:45:00,143.695,143.765,143.67,143.7,111600000.0
2008-11-14 06:46:00,143.695,143.695,143.585,143.66,56400000.0
2008-11-14 06:47:00,143.655,143.675,143.615,143.665,68400000.0
2008-11-14 06:48:00,143.655,143.655,143.57,143.585,69600000.0
2008-11-14 06:49:00,143.58,143.6,143.465,143.55,154800000.0
2008-11-14 06:50:00,143.555,143.655,143.555,143.65,77400000.0
2008-11-14 06:51:00,143.65,143.715,143.635,143.705,80900000.0
2008-11-14 06:52:00,143.71,143.785,143.68,143.68,147100000.0
2008-11-14 06:53:00,143.69,143.81,143.685,143.78,109700000.0
2008-11-14 06:54:00,143.8,143.83,143.76,143.775,64800000.0
2008-11-14 06:55:00,143.77,143.82,143.765,143.815,31400000.0
2008-11-14 06:56:00,143.82,143.85,143.81,143.815,62900000.0
2008-11-14 06:57:00,143.82,143.835,143.81,143.81,26900000.0
2008-11-14 06:58:00,143.81,143.84,143.81,143.82,77700000.0
2008-11-14 06:59:00,143.82,143.86,143.815,143.86,36000000.0
2008-11-14 07:00:00,143.865,143.91,143.865,143.885,49000000.0
2008-11-14 07:01:00,143.885,143.92,143.885,143.91,50000000.0
2008-11-14 07:02:00,143.92,144.01,143.905,143.99,133500000.0
2008-11-14 07:03:00,143.995,144.04,143.925,143.995,93600000.0
2008-11-14 07:04:00,143.995,144.04,143.97,144.01,90100000.0
2008-11-14 07:05:00,143.995,143.995,143.94,143.95,73500000.0
2008-11-14 07:06:00,143.925,143.945,143.91,143.945,103800000.0
2008-11-14 07:07:00,143.955,143.98,143.94,143.95,43600000.0
2008-11-14 07:08:00,143.955,143.99,143.92,143.92,88100000.0
2008-11-14 07:09:00,143.935,143.96,143.91,143.92,35300000.0
2008-11-14 07:10:00,143.93,143.93,143.92,143.92,9300000.0
2008-11-14 07:11:00,143.925,143.925,143.89,143.905,43400000.0
2008-11-14 07:12:00,143.89,144.0,143.875,143.89,89100000.0
2008-11-14 07:13:00,143.89,143.91,143.765,143.77,339300000.0
2008-11-14 07:14:00,143.77,143.93,143.77,143.915,63700000.0
2008-11-14 07:15:00,143.905,143.905,143.875,143.885,12200000.0
2008-11-14 07:16:00,143.89,143.905,143.885,143.885,10500000.0
2008-11-14 07:17:00,143.885,143.885,143.815,143.855,73400000.0
2008-11-14 07:18:00,143.855,143.855,143.805,143.825,38400000.0
2008-11-14 07:19:00,143.835,143.855,143.825,143.84,36600000.0
2008-11-14 07:20:00,143.855,143.855,143.795,143.795,47100000.0
2008-11-14 07:21:00,143.795,143.83,143.76,143.83,102000000.0
2008-11-14 07:22:00,143.82,143.88,143.8,143.875,149900000.0
2008-11-14 07:23:00,143.87,143.9,143.85,143.9,79200000.0
2008-11-14 07:24:00,143.91,143.96,143.885,143.92,114000000.0
2008-11-14 07:25:00,143.93,143.95,143.91,143.91,79200000.0
2008-11-14 07:26:00,143.91,144.02,143.91,143.99,140400000.0
2008-11-14 07:27:00,144.0,144.085,143.98,144.045,73000000.0
2008-11-14 07:28:00,144.05,144.05,143.99,143.99,38500000.0
2008-11-14 07:29:00,144.0,144.01,143.99,144.005,43400000.0
2008-11-14 07:30:00,144.01,144.04,143.96,144.04,68400000.0
2008-11-14 07:31:00,144.035,144.035,143.94,143.96,87600000.0
2008-11-14 07:32:00,143.96,144.0,143.945,143.96,105800000.0
2008-11-14 07:33:00,143.96,144.01,143.92,144.01,124400000.0
2008-11-14 07:34:00,144.01,144.02,143.96,143.96,60600000.0
2008-11-14 07:35:00,143.96,143.99,143.96,143.98,38400000.0
2008-11-14 07:36:00,143.99,144.025,143.97,143.975,36000000.0
2008-11-14 07:37:00,143.97,143.985,143.96,143.96,44400000.0
2008-11-14 07:38:00,143.97,143.97,143.875,143.885,35400000.0
2008-11-14 07:39:00,143.88,143.94,143.87,143.87,69600000.0
2008-11-14 07:40:00,143.88,143.9,143.83,143.895,56400000.0
2008-11-14 07:41:00,143.895,143.94,143.895,143.91,51200000.0
2008-11-14 07:42:00,143.91,143.91,143.91,143.91,31800000.0
2008-11-14 07:43:00,143.91,143.91,143.78,143.83,61800000.0
2008-11-14 07:44:00,143.82,143.84,143.805,143.84,67400000.0
2008-11-14 07:45:00,143.84,143.84,143.8,143.835,54600000.0
2008-11-14 07:46:00,143.835,143.84,143.8,143.84,21800000.0
2008-11-14 07:47:00,143.84,143.84,143.84,143.84,37900000.0
2008-11-14 07:48:00,143.84,143.84,143.84,143.84,18600000.0
2008-11-14 07:49:00,143.84,143.84,143.785,143.8,85600000.0
2008-11-14 07:50:00,143.8,143.8,143.775,143.8,26000000.0
2008-11-14 07:51:00,143.8,143.8,143.66,143.675,60200000.0
2008-11-14 07:52:00,143.675,143.715,143.675,143.69,30000000.0
2008-11-14 07:53:00,143.705,143.71,143.665,143.675,38400000.0
2008-11-14 07:54:00,143.69,143.7,143.68,143.69,14400000.0
2008-11-14 07:55:00,143.68,143.68,143.575,143.595,135300000.0
2008-11-14 07:56:00,143.595,143.615,143.58,143.61,77100000.0
2008-11-14 07:57:00,143.615,143.62,143.555,143.585,49200000.0
2008-11-14 07:58:00,143.605,143.615,143.57,143.59,26400000.0
2008-11-14 07:59:00,143.585,143.585,143.535,143.555,32400000.0
2008-11-14 08:00:00,143.565,143.705,143.56,143.66,78800000.0
2008-11-14 08:01:00,143.685,143.79,143.685,143.77,88900000.0
2008-11-14 08:02:00,143.77,143.905,143.77,143.905,86500000.0
2008-11-14 08:03:00,143.91,143.92,143.89,143.895,72000000.0
2008-11-14 08:04:00,143.915,143.955,143.89,143.9,62000000.0
2008-11-14 08:05:00,143.95,143.95,143.91,143.925,38400000.0
2008-11-14 08:06:00,143.925,143.945,143.87,143.88,70300000.0
2008-11-14 08:07:00,143.88,143.945,143.85,143.86,78900000.0
2008-11-14 08:08:00,143.87,143.885,143.79,143.86,63300000.0
2008-11-14 08:09:00,143.86,143.9,143.86,143.885,45600000.0
2008-11-14 08:10:00,143.9,143.915,143.89,143.89,24700000.0
2008-11-14 08:11:00,143.875,143.895,143.86,143.89,75500000.0
2008-11-14 08:12:00,143.885,143.885,143.78,143.795,50400000.0
2008-11-14 08:13:00,143.805,143.805,143.69,143.715,103000000.0
2008-11-14 08:14:00,143.715,143.725,143.68,143.705,55200000.0
2008-11-14 08:15:00,143.705,143.705,143.55,143.6,75600000.0
2008-11-14 08:16:00,143.6,143.6,143.56,143.56,68000000.0
2008-11-14 08:17:00,143.59,143.615,143.495,143.59,89900000.0
2008-11-14 08:18:00,143.615,143.615,143.525,143.56,109000000.0
2008-11-14 08:19:00,143.56,143.615,143.56,143.59,60900000.0
2008-11-14 08:20:00,143.595,143.795,143.555,143.735,123400000.0
2008-11-14 08:21:00,143.74,143.74,143.635,143.705,84200000.0
2008-11-14 08:22:00,143.705,143.705,143.61,143.62,88500000.0
2008-11-14 08:23:00,143.62,143.635,143.57,143.625,64300000.0
2008-11-14 08:24:00,143.615,143.645,143.56,143.63,46800000.0
2008-11-14 08:25:00,143.595,143.665,143.595,143.65,41500000.0
2008-11-14 08:26:00,143.645,143.645,143.59,143.62,24000000.0
2008-11-14 08:27:00,143.62,143.635,143.595,143.62,44400000.0
2008-11-14 08:28:00,143.62,143.665,143.62,143.665,31200000.0
2008-11-14 08:29:00,143.65,143.75,143.65,143.735,45600000.0
2008-11-14 08:30:00,143.735,143.805,143.735,143.755,109300000.0
2008-11-14 08:31:00,143.77,143.79,143.725,143.765,63600000.0
2008-11-14 08:32:00,143.765,143.805,143.745,143.775,44200000.0
2008-11-14 08:33:00,143.8,143.95,143.77,143.95,86600000.0
2008-11-14 08:34:00,143.935,143.99,143.93,143.99,100400000.0
2008-11-14 08:35:00,143.99,144.005,143.92,143.94,93700000.0
2008-11-14 08:36:00,143.935,143.935,143.825,143.83,87200000.0
2008-11-14 08:37:00,143.83,143.855,143.825,143.845,35000000.0
2008-11-14 08:38:00,143.85,143.915,143.83,143.89,46800000.0
2008-11-14 08:39:00,143.88,143.925,143.875,143.895,85500000.0
2008-11-14 08:40:00,143.895,143.91,143.86,143.86,62500000.0
2008-11-14 08:41:00,143.88,143.9,143.83,143.885,51400000.0
2008-11-14 08:42:00,143.885,143.885,143.685,143.695,137500000.0
2008-11-14 08:43:00,143.68,143.705,143.64,143.705,92700000.0
2008-11-14 08:44:00,143.73,143.815,143.715,143.76,117500000.0
2008-11-14 08:45:00,143.76,143.76,143.655,143.665,88800000.0
2008-11-14 08:46:00,143.665,143.75,143.65,143.75,136300000.0
2008-11-14 08:47:00,143.735,143.76,143.715,143.715,41700000.0
2008-11-14 08:48:00,143.715,143.795,143.69,143.78,40300000.0
2008-11-14 08:49:00,143.79,143.855,143.755,143.835,68700000.0
2008-11-14 08:50:00,143.81,143.92,143.81,143.92,85000000.0
2008-11-14 08:51:00,143.935,144.05,143.935,143.965,194200000.0
2008-11-14 08:52:00,143.945,143.97,143.865,143.935,71200000.0
2008-11-14 08:53:00,143.935,143.975,143.93,143.945,44400000.0
2008-11-14 08:54:00,143.945,143.95,143.875,143.89,31200000.0
2008-11-14 08:55:00,143.89,143.945,143.89,143.945,46400000.0
2008-11-14 08:56:00,143.945,143.98,143.915,143.945,66100000.0
2008-11-14 08:57:00,143.945,143.95,143.805,143.835,92600000.0
2008-11-14 08:58:00,143.85,143.9,143.825,143.9,34000000.0
2008-11-14 08:59:00,143.915,143.94,143.875,143.935,36600000.0
2008-11-14 09:00:00,143.93,143.965,143.88,143.89,155900000.0
2008-11-14 09:01:00,143.89,143.94,143.885,143.925,79800000.0
2008-11-14 09:02:00,143.925,143.985,143.9,143.96,91900000.0
2008-11-14 09:03:00,143.95,143.99,143.925,143.965,135700000.0
2008-11-14 09:04:00,143.975,144.06,143.975,144.015,135800000.0
2008-11-14 09:05:00,144.03,144.09,144.02,144.07,90900000.0
2008-11-14 09:06:00,144.055,144.06,143.95,143.95,93200000.0
2008-11-14 09:07:00,143.95,143.965,143.95,143.965,37800000.0
2008-11-14 09:08:00,143.95,143.985,143.95,143.985,97800000.0
2008-11-14 09:09:00,143.995,144.15,143.95,144.14,109400000.0
2008-11-14 09:10:00,144.145,144.23,144.08,144.08,91200000.0
2008-11-14 09:11:00,144.09,144.225,144.08,144.18,127400000.0
2008-11-14 09:12:00,144.165,144.17,144.025,144.075,97200000.0
2008-11-14 09:13:00,144.075,144.165,144.07,144.165,85600000.0
2008-11-14 09:14:00,144.165,144.185,144.105,144.18,44400000.0
2008-11-14 09:15:00,144.165,144.275,144.135,144.265,104400000.0
2008-11-14 09:16:00,144.275,144.295,144.2,144.285,205100000.0
2008-11-14 09:17:00,144.3,144.58,144.3,144.58,115800000.0
2008-11-14 09:18:00,144.595,144.725,144.555,144.61,115200000.0
2008-11-14 09:19:00,144.63,144.655,144.32,144.32,154600000.0
2008-11-14 09:20:00,144.315,144.43,144.28,144.32,296200000.0
2008-11-14 09:21:00,144.335,144.545,144.32,144.54,89000000.0
2008-11-14 09:22:00,144.55,144.62,144.505,144.56,109200000.0
2008-11-14 09:23:00,144.565,144.6,144.485,144.5,102000000.0
2008-11-14 09:24:00,144.475,144.52,144.405,144.42,202400000.0
2008-11-14 09:25:00,144.435,144.465,144.35,144.445,67000000.0
2008-11-14 09:26:00,144.47,144.47,144.39,144.41,61600000.0
2008-11-14 09:27:00,144.41,144.41,144.065,144.105,147000000.0
2008-11-14 09:28:00,144.12,144.225,144.12,144.225,58800000.0
2008-11-14 09:29:00,144.21,144.28,144.145,144.17,73800000.0
2008-11-14 09:30:00,144.17,144.2,144.13,144.17,39600000.0
2008-11-14 09:31:00,144.17,144.175,143.965,144.005,254600000.0
2008-11-14 09:32:00,144.01,144.01,143.885,143.94,124100000.0
2008-11-14 09:33:00,143.94,143.96,143.94,143.955,87200000.0
2008-11-14 09:34:00,143.96,144.13,143.935,144.13,91200000.0
2008-11-14 09:35:00,144.155,144.18,144.13,144.15,139400000.0
2008-11-14 09:36:00,144.16,144.485,144.16,144.485,145400000.0
2008-11-14 09:37:00,144.485,144.555,144.335,144.35,223600000.0
2008-11-14 09:38:00,144.325,144.41,144.265,144.28,209400000.0
2008-11-14 09:39:00,144.28,144.28,143.82,144.1,244700000.0
2008-11-14 09:40:00,144.105,144.185,144.105,144.16,162000000.0
2008-11-14 09:41:00,144.16,144.185,144.025,144.075,188000000.0
2008-11-14 09:42:00,144.055,144.155,143.94,143.945,196800000.0
2008-11-14 09:43:00,143.935,144.1,143.925,144.09,130800000.0
2008-11-14 09:44:00,144.08,144.08,143.96,143.97,52800000.0
2008-11-14 09:45:00,143.98,144.0,143.87,143.97,176000000.0
2008-11-14 09:46:00,143.985,144.01,143.915,143.945,126800000.0
2008-11-14 09:47:00,143.955,143.955,143.86,143.915,119800000.0
2008-11-14 09:48:00,143.925,143.96,143.875,143.96,121400000.0
2008-11-14 09:49:00,143.96,144.02,143.895,144.02,115400000.0
2008-11-14 09:50:00,144.015,144.045,143.88,143.95,122000000.0
2008-11-14 09:51:00,143.965,143.975,143.81,143.94,229300000.0
2008-11-14 09:52:00,143.93,144.1,143.93,144.005,217400000.0
2008-11-14 09:53:00,144.015,144.05,143.945,143.96,135600000.0
2008-11-14 09:54:00,143.945,144.015,143.805,143.835,331400000.0
2008-11-14 09:55:00,143.87,143.915,143.71,143.71,467200006.0
2008-11-14 09:56:00,143.735,143.885,143.715,143.815,184000000.0
2008-11-14 09:57:00,143.805,143.95,143.735,143.76,173600000.0
2008-11-14 09:58:00,143.785,143.815,143.655,143.75,132800000.0
2008-11-14 09:59:00,143.675,143.755,143.32,143.33,276200000.0
2008-11-14 10:00:00,143.33,143.49,143.32,143.465,189400000.0
2008-11-14 10:01:00,143.475,143.475,143.145,143.19,144200000.0
2008-11-14 10:02:00,143.2,143.29,143.185,143.235,137800000.0
2008-11-14 10:03:00,143.26,143.565,143.25,143.565,144800000.0
2008-11-14 10:04:00,143.56,143.77,143.535,143.62,300000000.0
2008-11-14 10:05:00,143.645,143.805,143.635,143.795,209000000.0
2008-11-14 10:06:00,143.81,143.88,143.615,143.66,209400000.0
2008-11-14 10:07:00,143.65,143.695,143.49,143.565,160400000.0
2008-11-14 10:08:00,143.565,143.645,143.485,143.54,205900000.0
2008-11-14 10:09:00,143.545,143.58,143.4,143.4,156000000.0
2008-11-14 10:10:00,143.43,143.53,143.4,143.53,202400000.0
2008-11-14 10:11:00,143.545,143.565,143.485,143.51,87000000.0
2008-11-14 10:12:00,143.51,143.515,143.44,143.475,132600000.0
2008-11-14 10:13:00,143.43,143.62,143.43,143.615,116000000.0
2008-11-14 10:14:00,143.615,143.615,143.51,143.535,127200000.0
2008-11-14 10:15:00,143.53,143.535,143.35,143.4,119400000.0
2008-11-14 10:16:00,143.4,143.54,143.4,143.505,115600000.0
2008-11-14 10:17:00,143.505,143.515,143.385,143.41,151400000.0
2008-11-14 10:18:00,143.415,143.61,143.34,143.61,141600000.0
2008-11-14 10:19:00,143.62,143.625,143.45,143.61,176300000.0
2008-11-14 10:20:00,143.62,143.685,143.555,143.58,99600000.0
2008-11-14 10:21:00,143.58,143.735,143.545,143.725,155200000.0
2008-11-14 10:22:00,143.74,143.795,143.715,143.75,147400000.0
2008-11-14 10:23:00,143.765,143.815,143.565,143.775,177800000.0
2008-11-14 10:24:00,143.775,143.81,143.66,143.745,158600000.0
2008-11-14 10:25:00,143.755,143.895,143.72,143.815,176400000.0
2008-11-14 10:26:00,143.82,144.06,143.82,144.06,165400000.0
2008-11-14 10:27:00,144.06,144.2,144.06,144.18,80400000.0
2008-11-14 10:28:00,144.185,144.2,143.85,143.85,251600000.0
2008-11-14 10:29:00,143.85,143.945,143.775,143.86,183600000.0
2008-11-14 10:30:00,143.825,144.08,143.825,144.08,152200000.0
2008-11-14 10:31:00,144.08,144.14,143.995,144.03,212000000.0
2008-11-14 10:32:00,144.045,144.045,143.85,143.995,151800000.0
2008-11-14 10:33:00,143.98,144.35,143.98,144.32,172400000.0
2008-11-14 10:34:00,144.3,144.435,144.17,144.205,292000000.0
2008-11-14 10:35:00,144.205,144.205,144.03,144.03,191400000.0
2008-11-14 10:36:00,144.03,144.1,143.945,144.095,141700000.0
2008-11-14 10:37:00,144.095,144.2,143.985,144.195,195000000.0
2008-11-14 10:38:00,144.195,144.195,143.995,144.09,140200000.0
2008-11-14 10:39:00,144.09,144.16,144.075,144.155,60000000.0
2008-11-14 10:40:00,144.17,144.175,144.13,144.165,76800000.0
2008-11-14 10:41:00,144.175,144.315,143.99,144.175,169600000.0
2008-11-14 10:42:00,144.18,144.22,144.11,144.18,130000000.0
2008-11-14 10:43:00,144.18,144.18,144.115,144.145,81200000.0
2008-11-14 10:44:00,144.145,144.195,144.09,144.125,100400000.0
2008-11-14 10:45:00,144.12,144.135,144.08,144.11,278400000.0
2008-11-14 10:46:00,144.115,144.125,144.035,144.08,119000000.0
2008-11-14 10:47:00,144.085,144.14,144.065,144.1,106800000.0
2008-11-14 10:48:00,144.1,144.205,144.06,144.06,171400000.0
2008-11-14 10:49:00,144.06,144.12,144.05,144.055,130300000.0
2008-11-14 10:50:00,144.05,144.13,144.005,144.08,193800000.0
2008-11-14 10:51:00,144.08,144.135,143.95,143.98,256800004.0
2008-11-14 10:52:00,143.98,144.145,143.955,144.14,138600000.0
2008-11-14 10:53:00,144.14,144.265,144.13,144.245,80400000.0
2008-11-14 10:54:00,144.25,144.26,144.24,144.24,16800000.0
2008-11-14 10:55:00,144.235,144.3,144.2,144.27,52800000.0
2008-11-14 10:56:00,144.285,144.405,144.285,144.375,72900000.0
2008-11-14 10:57:00,144.37,144.465,144.37,144.425,56400000.0
2008-11-14 10:58:00,144.425,144.425,144.245,144.295,114400000.0
2008-11-14 10:59:00,144.295,144.335,144.255,144.275,116700000.0
2008-11-14 11:00:00,144.28,144.28,144.03,144.085,111700000.0
2008-11-14 11:01:00,144.075,144.095,143.935,143.94,78700000.0
2008-11-14 11:02:00,143.94,143.98,143.94,143.975,87000000.0
2008-11-14 11:03:00,143.965,144.01,143.945,143.965,96600000.0
2008-11-14 11:04:00,143.97,144.145,143.965,144.145,108900000.0
2008-11-14 11:05:00,144.135,144.265,144.13,144.185,206300000.0
2008-11-14 11:06:00,144.13,144.21,144.13,144.2,70800000.0
2008-11-14 11:07:00,144.2,144.27,144.19,144.265,60000000.0
2008-11-14 11:08:00,144.255,144.28,144.235,144.27,58800000.0
2008-11-14 11:09:00,144.265,144.285,144.06,144.16,90800000.0
2008-11-14 11:10:00,144.16,144.17,143.845,143.845,184800000.0
2008-11-14 11:11:00,143.84,143.86,143.72,143.76,117900000.0
2008-11-14 11:12:00,143.765,143.96,143.76,143.925,120600000.0
2008-11-14 11:13:00,143.91,144.085,143.91,144.065,127400000.0
2008-11-14 11:14:00,144.085,144.245,144.07,144.165,124800000.0
2008-11-14 11:15:00,144.16,144.25,144.155,144.22,141500000.0
2008-11-14 11:16:00,144.22,144.22,144.135,144.18,84600000.0
2008-11-14 11:17:00,144.19,144.2,143.99,143.99,167400000.0
2008-11-14 11:18:00,143.975,144.33,143.92,144.33,123200000.0
2008-11-14 11:19:00,144.33,144.405,144.2,144.205,251300000.0
2008-11-14 11:20:00,144.205,144.285,144.105,144.265,135000000.0
2008-11-14 11:21:00,144.265,144.265,144.105,144.115,133200000.0
2008-11-14 11:22:00,144.115,144.13,143.985,144.02,129900000.0
2008-11-14 11:23:00,144.025,144.105,144.005,144.01,161200000.0
2008-11-14 11:24:00,144.01,144.12,144.01,144.09,96000000.0
2008-11-14 11:25:00,144.09,144.12,144.01,144.02,74500000.0
2008-11-14 11:26:00,144.02,144.025,143.94,143.965,68400000.0
2008-11-14 11:27:00,143.965,144.125,143.93,144.08,158800000.0
2008-11-14 11:28:00,144.08,144.08,143.905,143.905,101400000.0
2008-11-14 11:29:00,143.89,143.89,143.81,143.81,52800000.0
2008-11-14 11:30:00,143.82,143.9,143.805,143.885,92900000.0
2008-11-14 11:31:00,143.89,143.935,143.83,143.845,195700000.0
2008-11-14 11:32:00,143.85,143.85,143.685,143.74,115900000.0
2008-11-14 11:33:00,143.745,143.94,143.7,143.92,70500000.0
2008-11-14 11:34:00,143.92,143.955,143.86,143.92,71000000.0
2008-11-14 11:35:00,143.91,144.045,143.91,143.95,163200000.0
2008-11-14 11:36:00,143.95,143.95,143.805,143.84,170800000.0
2008-11-14 11:37:00,143.84,143.89,143.74,143.8,92800000.0
2008-11-14 11:38:00,143.815,143.875,143.805,143.82,107600000.0
2008-11-14 11:39:00,143.855,143.98,143.825,143.955,101800000.0
2008-11-14 11:40:00,143.96,143.99,143.915,143.92,124100000.0
2008-11-14 11:41:00,143.92,143.92,143.84,143.905,99700000.0
2008-11-14 11:42:00,143.87,143.955,143.86,143.93,62400000.0
2008-11-14 11:43:00,143.92,143.93,143.805,143.805,78400000.0
2008-11-14 11:44:00,143.805,143.835,143.755,143.83,169600000.0
2008-11-14 11:45:00,143.825,143.875,143.785,143.845,115600000.0
2008-11-14 11:46:00,143.865,143.87,143.7,143.85,92700000.0
2008-11-14 11:47:00,143.85,144.095,143.83,144.095,134400000.0
2008-11-14 11:48:00,144.105,144.135,144.005,144.015,128400000.0
2008-11-14 11:49:00,144.015,144.035,143.92,143.99,115600000.0
2008-11-14 11:50:00,143.98,143.985,143.915,143.965,105100000.0
2008-11-14 11:51:00,143.975,143.975,143.73,143.73,112600000.0
2008-11-14 11:52:00,143.715,143.82,143.715,143.745,160700000.0
2008-11-14 11:53:00,143.755,143.81,143.71,143.8,122700000.0
2008-11-14 11:54:00,143.81,144.0,143.8,144.0,128700000.0
2008-11-14 11:55:00,143.985,143.985,143.92,143.97,73200000.0
2008-11-14 11:56:00,143.97,144.025,143.92,143.97,106100000.0
2008-11-14 11:57:00,143.935,143.96,143.865,143.89,112600000.0
2008-11-14 11:58:00,143.89,143.89,143.805,143.865,123500000.0
2008-11-14 11:59:00,143.875,143.875,143.755,143.755,175500000.0
2008-11-14 12:00:00,143.755,143.86,143.755,143.82,145100000.0
2008-11-14 12:01:00,143.82,143.89,143.79,143.88,181200000.0
2008-11-14 12:02:00,143.885,143.98,143.865,143.895,183400000.0
2008-11-14 12:03:00,143.91,143.955,143.885,143.945,166200000.0
2008-11-14 12:04:00,143.945,144.0,143.92,143.99,111500000.0
2008-11-14 12:05:00,144.005,144.05,143.91,143.935,153000000.0
2008-11-14 12:06:00,143.935,144.0,143.89,143.94,245100000.0
2008-11-14 12:07:00,143.94,144.04,143.93,144.005,133600000.0
2008-11-14 12:08:00,144.005,144.01,143.905,143.98,81300000.0
2008-11-14 12:09:00,143.985,144.08,143.945,144.01,124300000.0
2008-11-14 12:10:00,144.025,144.135,143.995,144.12,125100000.0
2008-11-14 12:11:00,144.105,144.15,144.025,144.14,153100000.0
2008-11-14 12:12:00,144.105,144.11,143.915,144.105,214300000.0
2008-11-14 12:13:00,144.1,144.1,143.87,143.95,176300000.0
2008-11-14 12:14:00,143.95,144.035,143.92,143.945,123300000.0
2008-11-14 12:15:00,143.945,144.06,143.905,143.945,257200000.0
2008-11-14 12:16:00,143.9,143.995,143.775,143.865,192300000.0
2008-11-14 12:17:00,143.875,143.975,143.85,143.955,177900000.0
2008-11-14 12:18:00,143.95,144.08,143.945,144.05,367300000.0
2008-11-14 12:19:00,144.05,144.09,144.05,144.07,122100000.0
2008-11-14 12:20:00,144.085,144.1,144.02,144.05,112100000.0
2008-11-14 12:21:00,144.02,144.07,143.99,144.03,135100000.0
2008-11-14 12:22:00,144.04,144.05,143.98,143.995,91000000.0
2008-11-14 12:23:00,143.97,144.005,143.955,143.965,82100000.0
2008-11-14 12:24:00,143.98,144.025,143.975,144.005,152400000.0
2008-11-14 12:25:00,144.0,144.01,143.895,143.895,103300000.0
2008-11-14 12:26:00,143.895,143.9,143.79,143.865,142600000.0
2008-11-14 12:27:00,143.865,144.13,143.855,144.07,178200000.0
2008-11-14 12:28:00,144.07,144.1,144.005,144.015,142500000.0
2008-11-14 12:29:00,144.015,144.075,144.005,144.07,76800000.0
2008-11-14 12:30:00,144.065,144.095,144.055,144.075,51900000.0
2008-11-14 12:31:00,144.07,144.255,144.065,144.23,125100000.0
2008-11-14 12:32:00,144.23,144.26,144.205,144.26,97500000.0
2008-11-14 12:33:00,144.26,144.265,144.195,144.22,104700000.0
2008-11-14 12:34:00,144.19,144.435,144.18,144.43,128800000.0
2008-11-14 12:35:00,144.365,144.415,144.34,144.405,158500000.0
2008-11-14 12:36:00,144.42,144.42,144.28,144.295,143100000.0
2008-11-14 12:37:00,144.29,144.315,144.17,144.185,127200000.0
2008-11-14 12:38:00,144.18,144.245,144.145,144.165,141300000.0
2008-11-14 12:39:00,144.155,144.195,144.005,144.05,160800000.0
2008-11-14 12:40:00,144.075,144.09,144.01,144.09,157100000.0
2008-11-14 12:41:00,144.09,144.165,144.07,144.16,93000000.0
2008-11-14 12:42:00,144.175,144.18,144.14,144.15,66600000.0
2008-11-14 12:43:00,144.15,144.15,143.97,144.0,141200000.0
2008-11-14 12:44:00,143.995,144.03,143.96,143.99,192400000.0
2008-11-14 12:45:00,143.995,144.0,143.905,143.92,118100000.0
2008-11-14 12:46:00,143.92,144.015,143.92,144.01,142200000.0
2008-11-14 12:47:00,144.01,144.065,143.97,143.99,213300000.0
2008-11-14 12:48:00,143.99,144.06,143.99,144.035,164300000.0
2008-11-14 12:49:00,144.035,144.065,143.97,143.995,185000000.0
2008-11-14 12:50:00,143.995,144.025,143.87,143.88,161400000.0
2008-11-14 12:51:00,143.875,143.95,143.87,143.895,104200000.0
2008-11-14 12:52:00,143.935,144.055,143.91,144.055,107300000.0
2008-11-14 12:53:00,144.04,144.055,144.0,144.015,97300000.0
2008-11-14 12:54:00,144.015,144.05,144.01,144.01,36000000.0
2008-11-14 12:55:00,144.01,144.125,144.01,144.1,86600000.0
2008-11-14 12:56:00,144.1,144.19,144.06,144.09,133100000.0
2008-11-14 12:57:00,144.09,144.09,144.08,144.08,81900000.0
2008-11-14 12:58:00,144.08,144.085,144.01,144.06,119700000.0
2008-11-14 12:59:00,144.085,144.1,144.02,144.05,167400000.0
2008-11-14 13:00:00,144.055,144.12,144.05,144.11,118200000.0
2008-11-14 13:01:00,144.105,144.14,144.07,144.105,134700000.0
2008-11-14 13:02:00,144.07,144.12,144.065,144.075,116400000.0
2008-11-14 13:03:00,144.07,144.07,144.045,144.055,76200000.0
2008-11-14 13:04:00,144.05,144.065,143.95,143.96,92400000.0
2008-11-14 13:05:00,143.96,143.96,143.85,143.85,91000000.0
2008-11-14 13:06:00,143.85,143.995,143.85,143.96,126000000.0
2008-11-14 13:07:00,143.965,144.01,143.94,144.005,178800000.0
2008-11-14 13:08:00,144.01,144.05,143.925,143.93,168200000.0
2008-11-14 13:09:00,143.93,143.975,143.93,143.96,70800000.0
2008-11-14 13:10:00,143.955,143.99,143.94,143.97,46400000.0
2008-11-14 13:11:00,143.975,143.99,143.905,143.99,85000000.0
2008-11-14 13:12:00,143.995,144.03,143.935,144.02,67600000.0
2008-11-14 13:13:00,143.985,144.015,143.97,143.97,63200000.0
2008-11-14 13:14:00,143.97,143.975,143.9,143.9,55000000.0
2008-11-14 13:15:00,143.915,143.98,143.905,143.93,119800000.0
2008-11-14 13:16:00,143.93,143.98,143.88,143.89,119400000.0
2008-11-14 13:17:00,143.885,143.9,143.835,143.875,112400000.0
2008-11-14 13:18:00,143.845,143.875,143.71,143.72,132200000.0
2008-11-14 13:19:00,143.72,143.815,143.715,143.805,113500000.0
2008-11-14 13:20:00,143.79,143.815,143.74,143.805,78700000.0
2008-11-14 13:21:00,143.805,143.84,143.765,143.82,89400000.0
2008-11-14 13:22:00,143.82,143.845,143.785,143.825,80400000.0
2008-11-14 13:23:00,143.81,143.835,143.745,143.78,121300000.0
2008-11-14 13:24:00,143.79,143.83,143.79,143.815,73800000.0
2008-11-14 13:25:00,143.79,143.84,143.725,143.725,85200000.0
2008-11-14 13:26:00,143.745,143.815,143.695,143.815,96300000.0
2008-11-14 13:27:00,143.815,143.845,143.685,143.74,116100000.0
2008-11-14 13:28:00,143.74,143.81,143.685,143.755,137700000.0
2008-11-14 13:29:00,143.75,143.79,143.745,143.78,57800000.0
2008-11-14 13:30:00,143.77,143.795,143.735,143.74,73600000.0
2008-11-14 13:31:00,143.745,143.745,143.705,143.715,63600000.0
2008-11-14 13:32:00,143.71,143.73,143.675,143.69,77500000.0
2008-11-14 13:33:00,143.675,143.69,143.65,143.665,85500000.0
2008-11-14 13:34:00,143.665,143.685,143.64,143.64,42600000.0
2008-11-14 13:35:00,143.645,143.65,143.595,143.615,68400000.0
2008-11-14 13:36:00,143.62,143.625,143.485,143.53,125100000.0
2008-11-14 13:37:00,143.54,143.66,143.535,143.615,72800000.0
2008-11-14 13:38:00,143.605,143.685,143.605,143.635,108000000.0
2008-11-14 13:39:00,143.635,143.635,143.55,143.615,145800000.0
2008-11-14 13:40:00,143.615,143.625,143.51,143.53,81700000.0
2008-11-14 13:41:00,143.535,143.6,143.535,143.59,85800000.0
2008-11-14 13:42:00,143.585,143.61,143.57,143.595,49800000.0
2008-11-14 13:43:00,143.57,143.635,143.565,143.63,60600000.0
2008-11-14 13:44:00,143.615,143.615,143.56,143.59,69100000.0
2008-11-14 13:45:00,143.59,143.615,143.525,143.55,88200000.0
2008-11-14 13:46:00,143.54,143.6,143.535,143.575,76300000.0
2008-11-14 13:47:00,143.58,143.615,143.56,143.575,66000000.0
2008-11-14 13:48:00,143.57,143.63,143.56,143.61,55800000.0
2008-11-14 13:49:00,143.625,143.735,143.625,143.67,48000000.0
2008-11-14 13:50:00,143.685,143.775,143.675,143.73,92400000.0
2008-11-14 13:51:00,143.73,143.75,143.73,143.73,37200000.0
2008-11-14 13:52:00,143.73,143.755,143.63,143.66,117300000.0
2008-11-14 13:53:00,143.66,143.745,143.61,143.74,113700000.0
2008-11-14 13:54:00,143.745,143.83,143.745,143.825,113800000.0
2008-11-14 13:55:00,143.825,143.84,143.765,143.775,93600000.0
2008-11-14 13:56:00,143.76,143.76,143.725,143.735,60600000.0
2008-11-14 13:57:00,143.735,143.77,143.735,143.765,63600000.0
2008-11-14 13:58:00,143.765,143.77,143.715,143.725,79200000.0
2008-11-14 13:59:00,143.73,143.94,143.715,143.935,99600000.0
2008-11-14 14:00:00,143.925,143.94,143.78,143.78,102000000.0
2008-11-14 14:01:00,143.78,143.8,143.68,143.71,255900000.0
2008-11-14 14:02:00,143.71,143.81,143.7,143.8,163900000.0
2008-11-14 14:03:00,143.82,143.83,143.675,143.695,82800000.0
2008-11-14 14:04:00,143.695,143.775,143.665,143.775,110400000.0
2008-11-14 14:05:00,143.8,143.925,143.795,143.895,108000000.0
2008-11-14 14:06:00,143.895,143.92,143.88,143.895,242400000.0
2008-11-14 14:07:00,143.88,143.88,143.78,143.78,159600000.0
2008-11-14 14:08:00,143.775,143.775,143.37,143.39,135700000.0
2008-11-14 14:09:00,143.39,143.435,143.035,143.175,192500000.0
2008-11-14 14:10:00,143.18,143.215,143.05,143.125,239000000.0
2008-11-14 14:11:00,143.125,143.36,143.125,143.33,215600000.0
2008-11-14 14:12:00,143.32,143.325,143.25,143.28,115100000.0
2008-11-14 14:13:00,143.285,143.475,143.255,143.405,99300000.0
2008-11-14 14:14:00,143.405,143.405,143.28,143.31,122100000.0
2008-11-14 14:15:00,143.31,143.395,143.305,143.335,58100000.0
2008-11-14 14:16:00,143.35,143.37,143.15,143.15,249500000.0
2008-11-14 14:17:00,143.155,143.215,142.79,142.81,215800000.0
2008-11-14 14:18:00,142.795,142.81,142.315,142.405,223100000.0
2008-11-14 14:19:00,142.4,142.565,142.37,142.485,174800000.0
2008-11-14 14:20:00,142.485,142.505,142.395,142.43,226200000.0
2008-11-14 14:21:00,142.405,142.48,141.66,141.67,302500000.0
2008-11-14 14:22:00,141.66,141.82,141.535,141.79,132500000.0
2008-11-14 14:23:00,141.79,141.82,141.57,141.81,186200000.0
2008-11-14 14:24:00,141.81,141.97,141.71,141.93,179100000.0
2008-11-14 14:25:00,141.96,142.075,141.915,142.05,156700000.0
2008-11-14 14:26:00,142.065,142.355,142.065,142.355,125700000.0
2008-11-14 14:27:00,142.355,142.47,142.25,142.29,314400000.0
2008-11-14 14:28:00,142.28,142.41,142.26,142.335,154000000.0
2008-11-14 14:29:00,142.345,142.42,142.325,142.39,102900000.0
2008-11-14 14:30:00,142.39,142.415,142.28,142.41,206700000.0
2008-11-14 14:31:00,142.41,142.545,142.405,142.54,142300000.0
2008-11-14 14:32:00,142.515,142.545,142.44,142.535,381100000.0
2008-11-14 14:33:00,142.51,142.545,142.35,142.36,390700000.0
2008-11-14 14:34:00,142.375,142.385,142.27,142.27,394900001.0
2008-11-14 14:35:00,142.27,142.345,142.27,142.285,170100000.0
2008-11-14 14:36:00,142.28,142.36,142.28,142.34,322300000.0
2008-11-14 14:37:00,142.34,142.345,142.33,142.345,258800000.0
2008-11-14 14:38:00,142.335,142.335,142.25,142.28,370900001.0
2008-11-14 14:39:00,142.28,142.345,142.27,142.345,568900001.0
2008-11-14 14:40:00,142.35,142.78,142.35,142.78,118000000.0
2008-11-14 14:41:00,142.78,142.78,142.62,142.62,373400000.0
2008-11-14 14:42:00,142.62,142.62,142.545,142.56,219800000.0
2008-11-14 14:43:00,142.56,142.625,142.55,142.61,423900000.0
2008-11-14 14:44:00,142.595,143.015,142.58,142.98,239000001.0
2008-11-14 14:45:00,142.98,142.98,142.885,142.915,388999999.0
2008-11-14 14:46:00,142.93,142.93,142.725,142.855,180800000.0
2008-11-14 14:47:00,142.86,142.905,142.795,142.815,369400000.0
2008-11-14 14:48:00,142.815,142.825,142.375,142.54,283500000.0
2008-11-14 14:49:00,142.565,142.57,142.29,142.305,408200000.0
2008-11-14 14:50:00,142.295,142.455,142.295,142.38,291800000.0
2008-11-14 14:51:00,142.38,142.4,142.245,142.28,618400003.0
2008-11-14 14:52:00,142.28,142.325,142.18,142.295,322700000.0
2008-11-14 14:53:00,142.295,142.305,142.115,142.205,330600000.0
2008-11-14 14:54:00,142.21,142.23,142.14,142.18,459000003.0
2008-11-14 14:55:00,142.18,142.18,142.01,142.095,376800000.0
2008-11-14 14:56:00,142.09,142.185,142.065,142.08,324700000.0
2008-11-14 14:57:00,142.08,142.08,141.92,141.94,360500000.0
2008-11-14 14:58:00,141.94,141.96,141.915,141.94,348200000.0
2008-11-14 14:59:00,141.94,141.965,141.84,141.865,166200000.0
2008-11-14 15:00:00,141.88,141.88,141.645,141.66,202900000.0
2008-11-14 15:01:00,141.69,141.93,141.65,141.91,279600000.0
2008-11-14 15:02:00,141.895,141.895,141.77,141.84,326000000.0
2008-11-14 15:03:00,141.83,141.89,141.785,141.88,170500000.0
2008-11-14 15:04:00,141.885,142.07,141.86,142.055,158800000.0
2008-11-14 15:05:00,142.05,142.1,142.0,142.08,147800000.0
2008-11-14 15:06:00,142.075,142.115,141.935,141.975,147200000.0
2008-11-14 15:07:00,141.98,142.06,141.865,142.03,154800000.0
2008-11-14 15:08:00,142.03,142.05,141.985,142.03,79200000.0
2008-11-14 15:09:00,142.04,142.14,142.025,142.1,115200000.0
2008-11-14 15:10:00,142.095,142.12,142.065,142.1,245400000.0
2008-11-14 15:11:00,142.095,142.095,141.975,141.99,99600000.0
2008-11-14 15:12:00,141.995,142.055,141.975,142.03,116400000.0
2008-11-14 15:13:00,142.03,142.1,142.03,142.08,122400000.0
2008-11-14 15:14:00,142.07,142.095,141.96,142.03,195600000.0
2008-11-14 15:15:00,142.02,142.095,142.0,142.095,220200000.0
2008-11-14 15:16:00,142.105,142.13,141.965,142.13,180600000.0
2008-11-14 15:17:00,142.135,142.14,141.895,141.925,407399996.0
2008-11-14 15:18:00,141.93,141.93,141.85,141.865,88800000.0
2008-11-14 15:19:00,141.86,141.88,141.715,141.73,226800000.0
2008-11-14 15:20:00,141.735,141.745,141.45,141.475,154900000.0
2008-11-14 15:21:00,141.48,141.71,141.475,141.65,191300000.0
2008-11-14 15:22:00,141.625,141.645,141.51,141.54,195200000.0
2008-11-14 15:23:00,141.54,141.665,141.54,141.65,124800000.0
2008-11-14 15:24:00,141.635,141.65,141.38,141.455,203200000.0
2008-11-14 15:25:00,141.455,141.47,141.32,141.35,282000000.0
2008-11-14 15:26:00,141.36,141.42,141.335,141.36,156300000.0
2008-11-14 15:27:00,141.36,141.53,141.345,141.37,152500000.0
2008-11-14 15:28:00,141.39,141.41,141.33,141.36,113700000.0
2008-11-14 15:29:00,141.36,141.37,141.26,141.26,236400000.0
2008-11-14 15:30:00,141.275,141.275,140.87,141.07,345200000.0
2008-11-14 15:31:00,141.09,141.145,141.025,141.13,294600000.0
2008-11-14 15:32:00,141.1,141.62,141.095,141.55,218400000.0
2008-11-14 15:33:00,141.57,141.885,141.53,141.83,217400000.0
2008-11-14 15:34:00,141.83,141.905,141.695,141.75,251100001.0
2008-11-14 15:35:00,141.74,141.84,141.675,141.775,222000000.0
2008-11-14 15:36:00,141.765,141.785,141.625,141.655,128100000.0
2008-11-14 15:37:00,141.66,142.105,141.66,142.055,178900000.0
2008-11-14 15:38:00,142.055,142.055,141.75,141.88,187100000.0
2008-11-14 15:39:00,141.895,142.015,141.855,141.915,191400000.0
2008-11-14 15:40:00,141.925,141.925,141.75,141.83,165800000.0
2008-11-14 15:41:00,141.83,141.91,141.685,141.685,130800000.0
2008-11-14 15:42:00,141.68,141.76,141.58,141.635,116900000.0
2008-11-14 15:43:00,141.63,141.795,141.63,141.79,98000000.0
2008-11-14 15:44:00,141.755,141.81,141.68,141.76,94400000.0
2008-11-14 15:45:00,141.76,141.825,141.71,141.825,115500000.0
2008-11-14 15:46:00,141.83,141.91,141.78,141.89,105500000.0
2008-11-14 15:47:00,141.9,142.165,141.9,142.15,118800000.0
2008-11-14 15:48:00,142.155,142.18,142.115,142.12,145600000.0
2008-11-14 15:49:00,142.135,142.155,142.055,142.065,253800000.0
2008-11-14 15:50:00,142.06,142.06,141.91,141.935,276000000.0
2008-11-14 15:51:00,141.945,141.99,141.925,141.955,84000000.0
2008-11-14 15:52:00,141.945,142.075,141.92,142.075,91300000.0
2008-11-14 15:53:00,142.08,142.165,142.07,142.165,97200000.0
2008-11-14 15:54:00,142.165,142.18,142.07,142.07,132000000.0
2008-11-14 15:55:00,142.07,142.08,142.01,142.035,94600000.0
2008-11-14 15:56:00,142.025,142.055,141.96,141.99,93600000.0
2008-11-14 15:57:00,141.98,142.435,141.96,142.425,140800000.0
2008-11-14 15:58:00,142.395,142.56,142.335,142.56,151800000.0
2008-11-14 15:59:00,142.565,142.635,142.515,142.57,129600000.0
2008-11-14 16:00:00,142.57,142.59,142.465,142.5,113600000.0
2008-11-14 16:01:00,142.51,142.54,142.42,142.435,132000000.0
2008-11-14 16:02:00,142.44,142.445,142.26,142.305,121200000.0
2008-11-14 16:03:00,142.305,142.335,142.26,142.335,105000000.0
2008-11-14 16:04:00,142.345,142.345,142.12,142.185,121800000.0
2008-11-14 16:05:00,142.175,142.185,142.1,142.135,78000000.0
2008-11-14 16:06:00,142.125,142.23,142.09,142.16,129400000.0
2008-11-14 16:07:00,142.16,142.29,142.16,142.23,454500007.0
2008-11-14 16:08:00,142.235,142.235,142.05,142.05,277900003.0
2008-11-14 16:09:00,142.06,142.13,141.98,142.06,212900000.0
2008-11-14 16:10:00,142.06,142.07,141.96,142.015,62400000.0
2008-11-14 16:11:00,142.015,142.13,142.01,142.115,114000000.0
2008-11-14 16:12:00,142.115,142.115,141.83,141.87,136800000.0
2008-11-14 16:13:00,141.875,142.005,141.865,142.0,162000000.0
2008-11-14 16:14:00,142.0,142.015,141.845,141.855,158200000.0
2008-11-14 16:15:00,141.855,141.915,141.835,141.895,118800000.0
2008-11-14 16:16:00,141.88,142.01,141.88,142.0,113200000.0
2008-11-14 16:17:00,141.99,142.14,141.965,142.14,136800000.0
2008-11-14 16:18:00,142.155,142.3,142.155,142.24,82800000.0
2008-11-14 16:19:00,142.235,142.24,142.09,142.12,92000000.0
2008-11-14 16:20:00,142.115,142.195,142.035,142.055,122400000.0
2008-11-14 16:21:00,142.055,142.065,141.965,142.01,118800000.0
2008-11-14 16:22:00,142.025,142.035,141.865,141.865,90800000.0
2008-11-14 16:23:00,141.865,141.875,141.8,141.815,121200000.0
2008-11-14 16:24:00,141.79,141.86,141.755,141.845,125200000.0
2008-11-14 16:25:00,141.845,142.05,141.835,142.025,97200000.0
2008-11-14 16:26:00,142.025,142.135,141.96,142.045,171600000.0
2008-11-14 16:27:00,142.05,142.085,142.015,142.06,98400000.0
2008-11-14 16:28:00,142.055,142.15,142.055,142.09,79600000.0
2008-11-14 16:29:00,142.105,142.205,142.07,142.205,124800000.0
2008-11-14 16:30:00,142.22,142.235,142.085,142.085,135600000.0
2008-11-14 16:31:00,142.07,142.31,142.07,142.24,156000000.0
2008-11-14 16:32:00,142.24,142.47,142.215,142.46,117600000.0
2008-11-14 16:33:00,142.455,142.54,142.44,142.445,171600000.0
2008-11-14 16:34:00,142.46,142.645,142.315,142.315,161200000.0
2008-11-14 16:35:00,142.315,142.54,142.31,142.35,173200000.0
2008-11-14 16:36:00,142.33,142.345,142.18,142.28,203800000.0
2008-11-14 16:37:00,142.275,142.3,142.12,142.22,211400000.0
2008-11-14 16:38:00,142.22,142.27,142.145,142.17,220800000.0
2008-11-14 16:39:00,142.245,142.285,142.18,142.26,168800000.0
2008-11-14 16:40:00,142.265,142.435,142.265,142.375,182600000.0
2008-11-14 16:41:00,142.375,142.43,142.26,142.36,367599999.0
2008-11-14 16:42:00,142.38,142.675,142.27,142.675,217400000.0
2008-11-14 16:43:00,142.67,143.285,142.635,143.28,143200000.0
2008-11-14 16:44:00,143.285,143.535,143.28,143.295,183400000.0
2008-11-14 16:45:00,143.295,143.645,143.19,143.255,207200000.0
2008-11-14 16:46:00,143.255,143.43,143.19,143.19,193000000.0
2008-11-14 16:47:00,143.195,143.325,143.135,143.3,193200000.0
2008-11-14 16:48:00,143.29,143.39,143.14,143.39,183600000.0
2008-11-14 16:49:00,143.4,143.535,143.375,143.475,200200000.0
2008-11-14 16:50:00,143.465,143.55,143.44,143.505,192600000.0
2008-11-14 16:51:00,143.495,143.645,143.425,143.61,180600000.0
2008-11-14 16:52:00,143.6,143.67,143.465,143.48,185800000.0
2008-11-14 16:53:00,143.48,143.56,143.35,143.41,182600000.0
2008-11-14 16:54:00,143.365,143.53,143.34,143.5,93000000.0
2008-11-14 16:55:00,143.505,144.13,143.455,144.115,170900000.0
2008-11-14 16:56:00,144.08,144.285,143.995,144.235,174900000.0
2008-11-14 16:57:00,144.235,144.35,144.165,144.335,169000000.0
2008-11-14 16:58:00,144.31,144.34,143.97,143.995,169800000.0
2008-11-14 16:59:00,144.01,144.01,143.67,143.74,150300000.0
2008-11-14 17:00:00,143.74,143.96,143.64,143.91,179400000.0
2008-11-14 17:01:00,143.92,144.13,143.91,144.02,204000000.0
2008-11-14 17:02:00,144.04,144.08,143.81,143.81,135000000.0
2008-11-14 17:03:00,143.805,143.805,143.685,143.785,247900000.0
2008-11-14 17:04:00,143.79,143.8,143.455,143.525,161600000.0
2008-11-14 17:05:00,143.51,143.585,143.47,143.58,145200000.0
2008-11-14 17:06:00,143.55,143.555,143.105,143.2,203400000.0
2008-11-14 17:07:00,143.185,143.22,142.95,143.03,180500000.0
2008-11-14 17:08:00,143.03,143.175,143.01,143.025,132800000.0
2008-11-14 17:09:00,143.02,143.075,142.9,143.065,299200000.0
2008-11-14 17:10:00,143.055,143.065,142.775,142.81,267400000.0
2008-11-14 17:11:00,142.815,142.85,142.705,142.815,167200000.0
2008-11-14 17:12:00,142.83,142.99,142.615,142.76,281800000.0
2008-11-14 17:13:00,142.675,142.985,142.63,142.985,148600000.0
2008-11-14 17:14:00,142.945,142.95,142.645,142.745,247200000.0
2008-11-14 17:15:00,142.74,142.955,142.65,142.955,181800000.0
2008-11-14 17:16:00,142.96,143.17,142.92,143.155,161200000.0
2008-11-14 17:17:00,143.155,143.21,143.08,143.175,213600000.0
2008-11-14 17:18:00,143.185,143.2,142.64,142.765,205600000.0
2008-11-14 17:19:00,142.765,142.925,142.67,142.83,166000000.0
2008-11-14 17:20:00,142.735,142.925,142.64,142.79,235700000.0
2008-11-14 17:21:00,142.77,142.9,142.75,142.9,151400000.0
2008-11-14 17:22:00,142.9,143.025,142.825,143.025,153600000.0
2008-11-14 17:23:00,143.025,143.055,142.91,142.945,228000000.0
2008-11-14 17:24:00,142.95,142.955,142.645,142.895,245200000.0
2008-11-14 17:25:00,142.9,143.165,142.775,143.135,159300000.0
2008-11-14 17:26:00,143.13,143.185,143.015,143.14,161200000.0
2008-11-14 17:27:00,143.14,143.235,143.12,143.17,130800000.0
2008-11-14 17:28:00,143.19,143.305,143.085,143.18,180200000.0
2008-11-14 17:29:00,143.175,143.32,143.175,143.32,154800000.0
2008-11-14 17:30:00,143.305,143.31,143.075,143.23,205700000.0
2008-11-14 17:31:00,143.22,143.295,143.1,143.205,168200000.0
2008-11-14 17:32:00,143.195,143.355,142.985,142.985,174800000.0
2008-11-14 17:33:00,142.985,143.02,142.73,142.885,201400000.0
2008-11-14 17:34:00,142.885,142.94,142.825,142.85,206600000.0
2008-11-14 17:35:00,142.85,142.885,142.7,142.84,238800000.0
2008-11-14 17:36:00,142.84,143.01,142.815,142.96,183200000.0
2008-11-14 17:37:00,142.96,142.975,142.655,142.82,245300000.0
2008-11-14 17:38:00,142.685,142.835,142.565,142.605,256200000.0
2008-11-14 17:39:00,142.595,142.685,142.5,142.6,259500000.0
2008-11-14 17:40:00,142.6,142.69,142.52,142.66,244800000.0
2008-11-14 17:41:00,142.66,143.02,142.585,142.97,265200000.0
2008-11-14 17:42:00,142.93,142.975,142.74,142.835,204200000.0
2008-11-14 17:43:00,142.85,142.97,142.81,142.94,220200000.0
2008-11-14 17:44:00,142.94,143.04,142.845,143.0,180800000.0
2008-11-14 17:45:00,142.96,142.96,142.68,142.875,227800000.0
2008-11-14 17:46:00,142.875,142.96,142.82,142.83,230800000.0
2008-11-14 17:47:00,142.855,143.07,142.85,142.985,165600000.0
2008-11-14 17:48:00,143.0,143.095,142.965,143.045,207000000.0
2008-11-14 17:49:00,143.035,143.195,143.025,143.185,144100000.0
2008-11-14 17:50:00,143.195,143.265,143.125,143.2,201800000.0
2008-11-14 17:51:00,143.19,143.21,143.035,143.035,188400000.0
2008-11-14 17:52:00,143.02,143.1,142.89,143.03,248800000.0
2008-11-14 17:53:00,143.045,143.215,143.02,143.2,164500000.0
2008-11-14 17:54:00,143.2,143.22,142.96,143.13,213200000.0
2008-11-14 17:55:00,143.13,143.26,143.055,143.255,193200000.0
2008-11-14 17:56:00,143.24,143.26,142.96,143.17,181200000.0
2008-11-14 17:57:00,143.165,143.27,143.1,143.185,234400000.0
2008-11-14 17:58:00,143.19,143.325,143.135,143.325,287600001.0
2008-11-14 17:59:00,143.315,143.57,143.29,143.49,172400000.0
2008-11-14 18:00:00,143.49,143.5,143.325,143.385,146400000.0
2008-11-14 18:01:00,143.42,143.42,143.25,143.3,152400000.0
2008-11-14 18:02:00,143.305,143.32,143.165,143.185,169200000.0
2008-11-14 18:03:00,143.19,143.28,143.18,143.28,127600000.0
2008-11-14 18:04:00,143.28,143.29,143.045,143.195,150000000.0
2008-11-14 18:05:00,143.2,143.205,143.085,143.2,166400000.0
2008-11-14 18:06:00,143.195,143.275,143.16,143.205,184000000.0
2008-11-14 18:07:00,143.22,143.47,143.175,143.47,223400000.0
2008-11-14 18:08:00,143.49,143.695,143.465,143.66,180800000.0
2008-11-14 18:09:00,143.67,143.895,143.655,143.88,151200000.0
2008-11-14 18:10:00,143.875,143.9,143.67,143.675,266800000.0
2008-11-14 18:11:00,143.67,143.72,143.405,143.565,204700000.0
2008-11-14 18:12:00,143.565,143.92,143.445,143.83,247800000.0
2008-11-14 18:13:00,143.825,143.9,143.81,143.865,167600000.0
2008-11-14 18:14:00,143.865,143.88,143.715,143.815,236800000.0
2008-11-14 18:15:00,143.83,144.0,143.825,143.95,196800000.0
2008-11-14 18:16:00,143.945,143.975,143.805,143.835,271200000.0
2008-11-14 18:17:00,143.84,143.91,143.815,143.87,134200000.0
2008-11-14 18:18:00,143.865,144.015,143.79,144.01,206800000.0
2008-11-14 18:19:00,144.015,144.175,143.965,144.16,132000000.0
2008-11-14 18:20:00,144.16,144.2,144.02,144.09,213400000.0
2008-11-14 18:21:00,144.095,144.12,143.9,144.025,254000000.0
2008-11-14 18:22:00,144.02,144.155,144.0,144.085,135000000.0
2008-11-14 18:23:00,144.085,144.215,144.075,144.14,183200000.0
2008-11-14 18:24:00,144.135,144.24,144.075,144.14,181600000.0
2008-11-14 18:25:00,144.14,144.205,144.06,144.13,222200000.0
2008-11-14 18:26:00,144.135,144.335,144.135,144.235,162000000.0
2008-11-14 18:27:00,144.265,144.31,144.215,144.26,187200000.0
2008-11-14 18:28:00,144.265,144.275,144.015,144.065,265200000.0
2008-11-14 18:29:00,144.065,144.065,143.845,143.86,207200000.0
2008-11-14 18:30:00,143.86,144.045,143.65,144.005,217400000.0
2008-11-14 18:31:00,143.99,144.08,143.84,143.84,217400000.0
2008-11-14 18:32:00,143.84,143.895,143.745,143.88,139200000.0
2008-11-14 18:33:00,143.845,143.885,143.73,143.85,176400000.0
2008-11-14 18:34:00,143.85,143.93,143.77,143.86,165600000.0
2008-11-14 18:35:00,143.87,144.2,143.87,144.13,156400000.0
2008-11-14 18:36:00,144.13,144.235,144.09,144.215,154800000.0
2008-11-14 18:37:00,144.21,144.235,144.02,144.065,214300000.0
2008-11-14 18:38:00,144.065,144.065,143.86,143.905,264400000.0
2008-11-14 18:39:00,143.91,144.19,143.9,144.16,151600000.0
2008-11-14 18:40:00,144.165,144.425,144.145,144.42,122000000.0
2008-11-14 18:41:00,144.415,144.415,144.0,144.025,177600000.0
2008-11-14 18:42:00,144.025,144.04,143.86,143.9,215400000.0
2008-11-14 18:43:00,143.895,144.025,143.865,143.985,177200000.0
2008-11-14 18:44:00,143.99,144.055,143.825,143.875,287399999.0
2008-11-14 18:45:00,143.915,143.925,143.62,143.63,212800000.0
2008-11-14 18:46:00,143.615,143.72,143.575,143.72,133200000.0
2008-11-14 18:47:00,143.725,143.77,143.67,143.71,166800000.0
2008-11-14 18:48:00,143.705,143.9,143.695,143.795,153400000.0
2008-11-14 18:49:00,143.815,143.86,143.765,143.815,216400000.0
2008-11-14 18:50:00,143.8,143.955,143.8,143.905,184200000.0
2008-11-14 18:51:00,143.845,143.94,143.82,143.895,225600000.0
2008-11-14 18:52:00,143.88,143.9,143.77,143.78,187800000.0
2008-11-14 18:53:00,143.745,143.775,143.63,143.655,253000000.0
2008-11-14 18:54:00,143.665,143.755,143.645,143.725,183000000.0
2008-11-14 18:55:00,143.71,143.735,143.565,143.725,182600000.0
2008-11-14 18:56:00,143.725,143.77,143.67,143.735,168000000.0
2008-11-14 18:57:00,143.725,143.75,143.57,143.62,218000000.0
2008-11-14 18:58:00,143.62,143.62,143.375,143.445,267200000.0
2008-11-14 18:59:00,143.445,143.66,143.43,143.605,173200000.0
2008-11-14 19:00:00,143.615,143.73,143.48,143.485,380600000.0
2008-11-14 19:01:00,143.535,143.545,143.42,143.44,210400000.0
2008-11-14 19:02:00,143.43,143.45,143.27,143.28,159600000.0
2008-11-14 19:03:00,143.275,143.275,143.11,143.185,165600000.0
2008-11-14 19:04:00,143.17,143.185,143.065,143.16,124800000.0
2008-11-14 19:05:00,143.17,143.245,143.16,143.215,73200000.0
2008-11-14 19:06:00,143.225,143.225,143.07,143.085,117000000.0
2008-11-14 19:07:00,143.085,143.19,143.045,143.145,138000000.0
2008-11-14 19:08:00,143.155,143.19,142.96,142.99,146400000.0
2008-11-14 19:09:00,142.99,143.16,142.965,143.135,152200000.0
2008-11-14 19:10:00,143.13,143.135,143.02,143.1,170200000.0
2008-11-14 19:11:00,143.095,143.115,143.055,143.08,75600000.0
2008-11-14 19:12:00,143.095,143.115,143.01,143.035,102000000.0
2008-11-14 19:13:00,143.035,143.135,143.01,143.125,118800000.0
2008-11-14 19:14:00,143.135,143.175,143.04,143.135,213600000.0
2008-11-14 19:15:00,143.15,143.155,143.105,143.11,58800000.0
2008-11-14 19:16:00,143.11,143.11,143.01,143.01,248400000.0
2008-11-14 19:17:00,143.01,143.01,142.735,142.795,348000000.0
2008-11-14 19:18:00,142.78,142.85,142.705,142.84,166400000.0
2008-11-14 19:19:00,142.84,142.91,142.775,142.8,139200000.0
2008-11-14 19:20:00,142.79,142.855,142.79,142.845,90000000.0
2008-11-14 19:21:00,142.85,143.01,142.77,142.965,257200000.0
2008-11-14 19:22:00,142.965,143.22,142.96,143.17,220600000.0
2008-11-14 19:23:00,143.17,143.24,143.075,143.085,132000000.0
2008-11-14 19:24:00,143.08,143.165,143.08,143.165,139200000.0
2008-11-14 19:25:00,143.18,143.365,143.16,143.365,194400000.0
2008-11-14 19:26:00,143.375,143.39,143.255,143.335,164400000.0
2008-11-14 19:27:00,143.32,143.385,143.27,143.37,274800000.0
2008-11-14 19:28:00,143.385,143.475,143.365,143.435,183600000.0
2008-11-14 19:29:00,143.435,143.435,143.385,143.4,110400000.0
2008-11-14 19:30:00,143.4,143.47,143.385,143.395,104200001.0
2008-11-14 19:31:00,143.395,143.455,143.395,143.43,56400000.0
2008-11-14 19:32:00,143.43,143.515,143.29,143.335,666999996.0
2008-11-14 19:33:00,143.345,143.485,143.345,143.45,115200000.0
2008-11-14 19:34:00,143.45,143.505,143.345,143.39,100800000.0
2008-11-14 19:35:00,143.39,143.415,143.19,143.19,169200000.0
2008-11-14 19:36:00,143.2,143.295,143.145,143.295,213200000.0
2008-11-14 19:37:00,143.3,143.54,143.285,143.505,134200000.0
2008-11-14 19:38:00,143.505,143.6,143.49,143.5,92500000.0
2008-11-14 19:39:00,143.505,143.57,143.41,143.57,122800000.0
2008-11-14 19:40:00,143.585,143.715,143.535,143.565,180600000.0
2008-11-14 19:41:00,143.565,143.565,143.395,143.465,202600000.0
2008-11-14 19:42:00,143.465,143.49,143.34,143.365,102000000.0
2008-11-14 19:43:00,143.375,143.39,143.295,143.34,159600000.0
2008-11-14 19:44:00,143.335,143.35,143.235,143.27,163200000.0
2008-11-14 19:45:00,143.27,143.38,143.245,143.305,187000000.0
2008-11-14 19:46:00,143.305,143.52,143.3,143.515,120600000.0
2008-11-14 19:47:00,143.53,143.545,143.335,143.35,317600000.0
2008-11-14 19:48:00,143.375,143.38,143.32,143.335,179600000.0
2008-11-14 19:49:00,143.33,143.36,143.315,143.32,106800000.0
2008-11-14 19:50:00,143.335,143.44,143.31,143.39,106800000.0
2008-11-14 19:51:00,143.385,143.455,143.28,143.28,175400000.0
2008-11-14 19:52:00,143.285,143.285,143.19,143.2,139000000.0
2008-11-14 19:53:00,143.215,143.22,143.12,143.19,117800000.0
2008-11-14 19:54:00,143.17,143.2,142.96,143.01,181200000.0
2008-11-14 19:55:00,142.98,143.18,142.945,143.1,193200000.0
2008-11-14 19:56:00,143.1,143.155,143.05,143.145,195600000.0
2008-11-14 19:57:00,143.13,143.175,143.06,143.115,169000000.0
2008-11-14 19:58:00,143.125,143.175,142.95,142.96,160800000.0
2008-11-14 19:59:00,142.97,143.15,142.895,143.05,212800000.0
2008-11-14 20:00:00,143.055,143.055,142.83,142.865,196800000.0
2008-11-14 20:01:00,142.87,142.905,142.84,142.89,122400000.0
2008-11-14 20:02:00,142.89,142.905,142.75,142.8,119400000.0
2008-11-14 20:03:00,142.79,142.79,142.515,142.765,196000000.0
2008-11-14 20:04:00,142.76,142.89,142.695,142.885,153200000.0
2008-11-14 20:05:00,142.885,142.94,142.865,142.915,81600000.0
2008-11-14 20:06:00,142.93,142.93,142.72,142.72,99400000.0
2008-11-14 20:07:00,142.72,142.85,142.71,142.84,127200000.0
2008-11-14 20:08:00,142.835,142.99,142.825,142.965,136600000.0
2008-11-14 20:09:00,142.975,142.99,142.96,142.99,64800000.0
2008-11-14 20:10:00,143.005,143.055,142.95,143.045,76800000.0
2008-11-14 20:11:00,143.03,143.065,142.975,142.99,146400000.0
2008-11-14 20:12:00,142.975,143.055,142.95,142.98,135000000.0
2008-11-14 20:13:00,142.975,142.975,142.745,142.775,179600000.0
2008-11-14 20:14:00,142.78,142.86,142.685,142.81,156600000.0
2008-11-14 20:15:00,142.805,142.845,142.77,142.83,141600000.0
2008-11-14 20:16:00,142.83,142.965,142.82,142.945,177000000.0
2008-11-14 20:17:00,142.96,143.04,142.94,143.005,150600000.0
2008-11-14 20:18:00,143.015,143.29,142.99,143.29,244600000.0
2008-11-14 20:19:00,143.29,143.3,143.23,143.255,130200000.0
2008-11-14 20:20:00,143.26,143.26,143.175,143.215,91200000.0
2008-11-14 20:21:00,143.22,143.285,143.195,143.255,111000000.0
2008-11-14 20:22:00,143.27,143.28,143.115,143.125,154800000.0
2008-11-14 20:23:00,143.125,143.31,143.125,143.31,115000000.0
2008-11-14 20:24:00,143.31,143.48,143.31,143.48,184000000.0
2008-11-14 20:25:00,143.495,143.615,143.455,143.595,193200000.0
2008-11-14 20:26:00,143.595,143.615,143.525,143.595,141800000.0
2008-11-14 20:27:00,143.585,143.6,143.485,143.49,58100000.0
2008-11-14 20:28:00,143.49,143.81,143.485,143.77,234600000.0
2008-11-14 20:29:00,143.77,143.825,143.755,143.79,134400000.0
2008-11-14 20:30:00,143.79,143.8,143.665,143.775,121200000.0
2008-11-14 20:31:00,143.785,144.04,143.735,144.04,200000000.0
2008-11-14 20:32:00,144.03,144.115,143.985,144.015,158200000.0
2008-11-14 20:33:00,144.015,144.02,143.77,143.91,131400000.0
2008-11-14 20:34:00,143.91,144.075,143.79,143.855,211200000.0
2008-11-14 20:35:00,143.85,143.85,143.59,143.7,250800000.0
2008-11-14 20:36:00,143.725,143.78,143.64,143.67,130400000.0
2008-11-14 20:37:00,143.675,143.79,143.67,143.79,129600000.0
2008-11-14 20:38:00,143.81,143.96,143.65,143.67,263200000.0
2008-11-14 20:39:00,143.66,143.715,143.61,143.67,179800000.0
2008-11-14 20:40:00,143.675,143.905,143.675,143.805,182000000.0
2008-11-14 20:41:00,143.805,143.96,143.765,143.925,153600000.0
2008-11-14 20:42:00,143.9,143.925,143.755,143.79,193200000.0
2008-11-14 20:43:00,143.795,143.835,143.78,143.835,54000000.0
2008-11-14 20:44:00,143.82,143.835,143.7,143.7,85200000.0
2008-11-14 20:45:00,143.7,143.71,143.55,143.55,205000000.0
2008-11-14 20:46:00,143.55,143.55,143.49,143.5,108000000.0
2008-11-14 20:47:00,143.5,143.57,143.5,143.54,76200000.0
2008-11-14 20:48:00,143.55,143.675,143.545,143.67,116200000.0
2008-11-14 20:49:00,143.66,143.815,143.565,143.785,177400000.0
2008-11-14 20:50:00,143.775,143.855,143.775,143.82,97200000.0
2008-11-14 20:51:00,143.805,143.855,143.765,143.83,188400000.0
2008-11-14 20:52:00,143.825,144.075,143.815,144.075,155400000.0
2008-11-14 20:53:00,143.985,144.1,143.735,143.765,262200000.0
2008-11-14 20:54:00,143.765,143.915,143.765,143.885,80400000.0
2008-11-14 20:55:00,143.885,143.9,143.85,143.9,98400000.0
2008-11-14 20:56:00,143.915,144.12,143.895,143.895,276000000.0
2008-11-14 20:57:00,143.915,143.925,143.815,143.815,114000000.0
2008-11-14 20:58:00,143.815,143.93,143.695,143.795,135400000.0
2008-11-14 20:59:00,143.8,143.89,143.76,143.87,126000000.0
2008-11-14 21:00:00,143.865,143.93,143.86,143.88,115200000.0
2008-11-14 21:01:00,143.885,144.055,143.815,144.0,176400000.0
2008-11-14 21:02:00,144.01,144.1,143.935,143.935,226000000.0
2008-11-14 21:03:00,143.935,143.935,143.785,143.93,235600000.0
2008-11-14 21:04:00,143.925,143.955,143.825,143.845,81600000.0
2008-11-14 21:05:00,143.83,144.005,143.82,143.92,172800000.0
2008-11-14 21:06:00,143.92,144.035,143.905,144.035,157200000.0
2008-11-14 21:07:00,144.065,144.25,143.98,144.24,165400000.0
2008-11-14 21:08:00,144.24,144.245,144.085,144.145,145200000.0
2008-11-14 21:09:00,144.145,144.16,143.895,143.93,231600000.0
2008-11-14 21:10:00,143.935,144.0,143.92,143.94,187000000.0
2008-11-14 21:11:00,143.915,143.95,143.87,143.9,397400000.0
2008-11-14 21:12:00,143.9,144.02,143.9,143.99,196400000.0
2008-11-14 21:13:00,143.99,144.02,143.955,143.965,126000000.0
2008-11-14 21:14:00,143.96,143.99,143.855,143.885,111000000.0
2008-11-14 21:15:00,143.885,143.99,143.88,143.985,70800000.0
2008-11-14 21:16:00,143.995,144.165,143.995,144.13,124800000.0
2008-11-14 21:17:00,144.14,144.265,144.055,144.255,181800000.0
2008-11-14 21:18:00,144.27,144.33,144.195,144.33,211600000.0
2008-11-14 21:19:00,144.33,144.555,144.295,144.555,164400000.0
2008-11-14 21:20:00,144.575,144.65,144.49,144.515,242600000.0
2008-11-14 21:21:00,144.525,144.525,144.415,144.49,214800000.0
2008-11-14 21:22:00,144.495,144.86,144.495,144.86,243000000.0
2008-11-14 21:23:00,144.86,144.915,144.755,144.915,327200000.0
2008-11-14 21:24:00,144.915,145.155,144.915,145.12,191800000.0
2008-11-14 21:25:00,145.12,145.3,145.12,145.22,136800000.0
2008-11-14 21:26:00,145.22,145.465,145.13,145.375,274100000.0
2008-11-14 21:27:00,145.375,145.38,145.14,145.205,401000000.0
2008-11-14 21:28:00,145.21,145.21,144.96,145.035,178600000.0
2008-11-14 21:29:00,145.025,145.115,144.93,145.03,223200000.0
2008-11-14 21:30:00,145.04,145.075,144.81,144.825,217200000.0
2008-11-14 21:31:00,144.825,144.825,144.635,144.785,275000000.0
2008-11-14 21:32:00,144.775,144.8,144.4,144.555,284600000.0
2008-11-14 21:33:00,144.555,144.775,144.55,144.7,234800000.0
2008-11-14 21:34:00,144.7,144.705,144.605,144.665,132000000.0
2008-11-14 21:35:00,144.675,144.755,144.645,144.755,193200000.0
2008-11-14 21:36:00,144.755,144.895,144.735,144.895,291200000.0
2008-11-14 21:37:00,144.895,144.97,144.82,144.97,232600000.0
2008-11-14 21:38:00,144.975,145.13,144.975,145.04,269199999.0
2008-11-14 21:39:00,145.035,145.1,144.86,144.895,217000000.0
2008-11-14 21:40:00,144.9,145.155,144.9,145.125,219200000.0
2008-11-14 21:41:00,145.125,145.245,145.08,145.245,217200000.0
2008-11-14 21:42:00,145.26,145.315,145.19,145.26,141400000.0
2008-11-14 21:43:00,145.265,145.29,145.205,145.27,152400000.0
2008-11-14 21:44:00,145.275,145.29,145.15,145.255,267600000.0
2008-11-14 21:45:00,145.255,145.315,145.215,145.265,199200000.0
2008-11-14 21:46:00,145.225,145.33,145.12,145.27,204300000.0
2008-11-14 21:47:00,145.285,145.31,145.11,145.21,206400000.0
2008-11-14 21:48:00,145.205,145.295,145.195,145.215,169200000.0
2008-11-14 21:49:00,145.23,145.385,145.19,145.34,257400000.0
2008-11-14 21:50:00,145.33,145.345,145.18,145.205,220600000.0
2008-11-14 21:51:00,145.21,145.285,145.145,145.255,228200000.0
2008-11-14 21:52:00,145.26,145.355,145.23,145.315,160800000.0
2008-11-14 21:53:00,145.33,145.33,145.135,145.175,194400000.0
2008-11-14 21:54:00,145.165,145.26,145.15,145.26,161200000.0
2008-11-14 21:55:00,145.255,145.355,145.22,145.355,210200000.0
2008-11-14 21:56:00,145.355,145.485,145.305,145.375,294800000.0
2008-11-14 21:57:00,145.285,145.39,145.265,145.325,280400000.0
2008-11-14 21:58:00,145.32,145.72,145.32,145.66,288800000.0
2008-11-14 21:59:00,145.655,145.845,145.595,145.805,207600000.0
2008-11-14 22:00:00,145.795,146.01,145.795,145.87,342700000.0
2008-11-14 22:01:00,145.89,145.895,145.685,145.795,329200000.0
2008-11-14 22:02:00,145.78,145.8,145.755,145.76,244800000.0
2008-11-14 22:03:00,145.76,145.78,145.55,145.55,385200000.0
2008-11-14 22:04:00,145.585,145.62,145.4,145.44,462000000.0
2008-11-14 22:05:00,145.445,145.5,145.325,145.405,211400000.0
2008-11-14 22:06:00,145.42,145.45,145.31,145.395,222600000.0
2008-11-14 22:07:00,145.395,145.665,145.395,145.62,168000000.0
2008-11-14 22:08:00,145.615,145.73,145.6,145.695,210000000.0
2008-11-14 22:09:00,145.69,145.825,145.645,145.815,197800000.0
2008-11-14 22:10:00,145.815,145.915,145.77,145.855,168400000.0
2008-11-14 22:11:00,145.855,145.895,145.805,145.83,162000000.0
2008-11-14 22:12:00,145.825,145.89,145.64,145.89,246000000.0
2008-11-14 22:13:00,145.85,146.005,145.83,145.9,231600000.0
2008-11-14 22:14:00,145.9,145.955,145.815,145.855,168000000.0
2008-11-14 22:15:00,145.84,145.96,145.84,145.93,100200000.0
2008-11-14 22:16:00,145.93,146.02,145.865,145.975,235200000.0
2008-11-14 22:17:00,145.98,146.08,145.885,146.06,194400000.0
2008-11-14 22:18:00,146.07,146.07,145.86,145.88,128200000.0
2008-11-14 22:19:00,145.865,145.895,145.74,145.745,171000000.0
2008-11-14 22:20:00,145.76,145.78,145.685,145.745,122400000.0
2008-11-14 22:21:00,145.75,145.825,145.74,145.775,100800000.0
2008-11-14 22:22:00,145.77,145.87,145.765,145.815,249600000.0
2008-11-14 22:23:00,145.835,145.84,145.735,145.79,184400000.0
2008-11-14 22:24:00,145.795,145.925,145.68,145.68,290600000.0
2008-11-14 22:25:00,145.695,145.75,145.625,145.7,126800000.0
2008-11-14 22:26:00,145.71,145.71,145.515,145.545,201600000.0
2008-11-14 22:27:00,145.54,145.54,145.28,145.28,139000000.0
2008-11-14 22:28:00,145.3,145.305,145.09,145.095,156000000.0
2008-11-14 22:29:00,145.11,145.215,145.03,145.2,216000000.0
2008-11-14 22:30:00,145.215,145.245,145.15,145.21,181000000.0
2008-11-14 22:31:00,145.225,145.225,145.03,145.1,233400000.0
2008-11-14 22:32:00,144.995,145.08,144.725,144.755,348500000.0
2008-11-14 22:33:00,144.7,144.875,144.69,144.85,339600000.0
2008-11-14 22:34:00,144.85,144.97,144.79,144.94,283200000.0
2008-11-14 22:35:00,144.885,144.955,144.84,144.93,369400000.0
2008-11-14 22:36:00,144.935,145.27,144.93,145.155,319800000.0
2008-11-14 22:37:00,145.15,145.15,145.03,145.14,237000000.0
2008-11-14 22:38:00,145.15,145.155,144.925,144.985,276400000.0
2008-11-14 22:39:00,145.01,145.185,144.83,144.94,398200000.0
2008-11-14 22:40:00,144.935,144.985,144.72,144.76,352600000.0
2008-11-14 22:41:00,144.77,144.91,144.755,144.905,210800000.0
2008-11-14 22:42:00,144.91,144.91,144.695,144.715,389200000.0
2008-11-14 22:43:00,144.72,144.78,144.555,144.58,313200000.0
2008-11-14 22:44:00,144.565,144.685,144.53,144.595,207200000.0
2008-11-14 22:45:00,144.61,144.71,144.585,144.645,305400000.0
2008-11-14 22:46:00,144.66,144.735,144.61,144.695,239800000.0
2008-11-14 22:47:00,144.695,145.015,144.67,144.88,179600000.0
2008-11-14 22:48:00,144.885,145.005,144.83,144.99,251600000.0
2008-11-14 22:49:00,144.99,145.22,144.905,145.02,187200000.0
2008-11-14 22:50:00,145.02,145.07,144.955,145.065,160200000.0
2008-11-14 22:51:00,145.05,145.075,144.98,145.01,156600000.0
2008-11-14 22:52:00,145.01,145.105,144.925,144.925,265600000.0
2008-11-14 22:53:00,144.96,144.97,144.85,144.885,179800000.0
2008-11-14 22:54:00,144.885,144.885,144.66,144.66,428000000.0
2008-11-14 22:55:00,144.675,144.7,144.375,144.38,281200000.0
2008-11-14 22:56:00,144.38,144.38,144.105,144.125,255400000.0
2008-11-14 22:57:00,144.135,144.145,144.05,144.08,127200000.0
2008-11-14 22:58:00,144.07,144.07,143.705,143.765,160800000.0
2008-11-14 22:59:00,143.76,143.8,143.59,143.645,210000000.0
2008-11-14 23:00:00,143.645,143.65,143.495,143.5,360000000.0
2008-11-14 23:01:00,143.5,143.5,143.35,143.36,201600000.0
2008-11-14 23:02:00,143.35,143.42,143.335,143.335,131600000.0
2008-11-14 23:03:00,143.325,143.37,143.15,143.18,142800000.0
2008-11-14 23:04:00,143.175,143.2,143.025,143.095,158200000.0
2008-11-14 23:05:00,143.09,143.11,143.04,143.055,162800000.0
2008-11-14 23:06:00,143.055,143.055,142.845,142.875,116400000.0
2008-11-14 23:07:00,142.88,142.915,142.845,142.865,75600000.0
2008-11-14 23:08:00,142.865,142.945,142.765,142.78,999199968.0
2008-11-14 23:09:00,142.815,142.905,142.815,142.905,1110999939.0
2008-11-14 23:10:00,142.905,143.125,142.905,143.06,218800000.0
2008-11-14 23:11:00,143.06,143.06,143.06,143.06,75600000.0
2008-11-14 23:12:00,143.06,143.065,143.055,143.06,151400000.0
2008-11-14 23:13:00,143.06,143.145,143.06,143.105,86400000.0
2008-11-14 23:14:00,143.115,143.235,143.1,143.16,130800000.0
2008-11-14 23:15:00,143.16,143.18,143.11,143.125,110400000.0
2008-11-14 23:16:00,143.13,143.22,143.125,143.14,121500000.0
2008-11-14 23:17:00,143.14,143.14,142.97,142.98,189300000.0
2008-11-14 23:18:00,142.98,142.98,142.81,142.83,54000000.0
2008-11-14 23:19:00,142.825,142.825,142.78,142.8,138000000.0
2008-11-14 23:20:00,142.8,142.8,142.625,142.635,172500000.0
2008-11-14 23:21:00,142.635,142.67,142.495,142.495,196000000.0
2008-11-14 23:22:00,142.495,142.53,142.34,142.46,380700000.0
2008-11-14 23:23:00,142.46,142.565,142.46,142.545,212400000.0
2008-11-14 23:24:00,142.55,142.7,142.495,142.675,149900000.0
2008-11-14 23:25:00,142.665,142.84,142.665,142.83,185100000.0
2008-11-14 23:26:00,142.83,142.89,142.79,142.89,48200000.0
2008-11-14 23:27:00,142.91,142.91,142.835,142.835,28600000.0
2008-11-14 23:28:00,142.865,142.92,142.865,142.91,54700000.0
2008-11-14 23:29:00,142.92,142.93,142.905,142.91,52300000.0
2008-11-14 23:30:00,142.91,142.955,142.9,142.91,115400000.0
2008-11-14 23:31:00,142.91,142.93,142.8,142.845,78700000.0
2008-11-14 23:32:00,142.845,142.855,142.78,142.845,32100000.0
2008-11-14 23:33:00,142.885,143.0,142.865,142.995,135900000.0
2008-11-14 23:34:00,143.045,143.12,143.01,143.09,208500000.0
2008-11-14 23:35:00,143.105,143.105,142.975,143.015,126300000.0
2008-11-14 23:36:00,143.01,143.01,142.97,143.0,49200000.0
2008-11-14 23:37:00,143.0,143.0,142.945,142.955,115200000.0
2008-11-14 23:38:00,143.01,143.04,142.935,142.95,186299999.0
2008-11-14 23:39:00,142.95,143.07,142.94,142.975,312000000.0
2008-11-14 23:40:00,142.99,143.03,142.935,142.99,338699999.0
2008-11-14 23:41:00,142.99,143.025,142.945,143.025,89800000.0
2008-11-14 23:42:00,143.03,143.115,142.95,143.06,63600000.0
2008-11-14 23:43:00,143.07,143.14,143.055,143.06,25700000.0
2008-11-14 23:44:00,143.06,143.115,143.015,143.075,44200000.0
2008-11-14 23:45:00,143.07,143.17,143.07,143.08,99900000.0
2008-11-14 23:46:00,143.095,143.16,143.055,143.16,39200000.0
2008-11-14 23:47:00,143.16,143.31,143.135,143.25,134300000.0
2008-11-14 23:48:00,143.25,143.27,143.215,143.22,76900000.0
2008-11-14 23:49:00,143.22,143.23,143.22,143.22,132400000.0
2008-11-14 23:50:00,143.22,143.22,143.05,143.115,94500000.0
2008-11-14 23:51:00,143.115,143.115,143.045,143.06,191100006.0
2008-11-14 23:52:00,143.06,143.06,143.06,143.06,352800014.0
2008-11-14 23:53:00,143.061,143.061,142.956,142.977,12600000.0
2008-11-14 23:54:00,143.06,143.06,143.06,143.06,352800014.0
2008-11-14 23:55:00,143.06,143.06,142.925,143.06,435600015.0
2008-11-14 23:56:00,143.06,143.13,143.045,143.045,268600007.0
2008-11-14 23:57:00,143.06,143.06,143.06,143.06,50400002.0
2008-11-14 23:58:00,143.085,143.12,143.02,143.06,331100008.0
2008-11-14 23:59:00,143.001,143.117,143.001,143.014,48700000.0
2008-11-17 00:00:00,140.469,140.477,140.384,140.45,116700000.0
2008-11-17 00:01:00,140.455,140.455,140.372,140.436,59400000.0
2008-11-17 00:02:00,140.385,140.47,140.375,140.47,6600000.0
2008-11-17 00:03:00,140.48,140.555,140.445,140.445,21800000.0
2008-11-17 00:04:00,140.485,140.695,140.485,140.66,33800000.0
2008-11-17 00:05:00,140.625,140.79,140.61,140.71,32200000.0
2008-11-17 00:06:00,140.745,140.885,140.745,140.86,73200000.0
2008-11-17 00:07:00,140.86,140.87,140.86,140.86,28800000.0
2008-11-17 00:08:00,140.86,140.86,140.86,140.86,9600000.0
2008-11-17 00:09:00,140.86,140.9,140.86,140.87,46800000.0
2008-11-17 00:10:00,140.87,140.97,140.87,140.97,15400000.0
2008-11-17 00:11:00,140.99,141.0,140.855,140.885,8000000.0
2008-11-17 00:12:00,140.88,140.885,140.88,140.88,6000000.0
2008-11-17 00:13:00,140.88,140.94,140.88,140.91,18600000.0
2008-11-17 00:14:00,140.92,140.93,140.885,140.885,37400000.0
2008-11-17 00:15:00,140.885,140.975,140.885,140.945,21800000.0
2008-11-17 00:16:00,140.965,141.125,140.965,141.12,50800000.0
2008-11-17 00:17:00,141.12,141.36,141.12,141.36,43800000.0
2008-11-17 00:18:00,141.37,141.57,141.37,141.55,71200000.0
2008-11-17 00:19:00,141.56,141.72,141.56,141.68,28800000.0
2008-11-17 00:20:00,141.67,141.69,141.625,141.665,39600000.0
2008-11-17 00:21:00,141.67,141.67,141.63,141.645,46800000.0
2008-11-17 00:22:00,141.64,141.71,141.62,141.71,72600000.0
2008-11-17 00:23:00,141.705,141.745,141.68,141.745,29400000.0
2008-11-17 00:24:00,141.725,142.0,141.695,141.995,120600000.0
2008-11-17 00:25:00,142.01,142.04,142.01,142.03,8400000.0
2008-11-17 00:26:00,142.03,142.15,142.005,142.15,81600000.0
2008-11-17 00:27:00,142.135,142.405,142.135,142.385,69800000.0
2008-11-17 00:28:00,142.41,142.835,142.4,142.83,95600000.0
2008-11-17 00:29:00,142.84,142.84,142.57,142.57,111000000.0
2008-11-17 00:30:00,142.6,142.6,142.185,142.34,59000000.0
2008-11-17 00:31:00,142.33,142.33,142.04,142.04,31200000.0
2008-11-17 00:32:00,142.075,142.14,142.035,142.07,40800000.0
2008-11-17 00:33:00,142.07,142.07,142.05,142.05,19200000.0
2008-11-17 00:34:00,142.06,142.06,142.05,142.05,4800000.0
2008-11-17 00:35:00,142.05,142.05,142.05,142.05,40800000.0
2008-11-17 00:36:00,142.05,142.05,141.815,141.895,63600000.0
2008-11-17 00:37:00,141.905,141.955,141.895,141.9,28800000.0
2008-11-17 00:38:00,141.925,142.01,141.925,141.97,74400000.0
2008-11-17 00:39:00,141.97,141.97,141.97,141.97,9600000.0
2008-11-17 00:40:00,141.97,141.97,141.66,141.66,70800000.0
2008-11-17 00:41:00,141.685,141.71,141.66,141.69,52800000.0
2008-11-17 00:42:00,141.71,141.71,141.66,141.67,39600000.0
2008-11-17 00:43:00,141.67,141.67,141.67,141.67,48000000.0
2008-11-17 00:44:00,141.67,141.67,141.67,141.67,16800000.0
2008-11-17 00:45:00,141.67,141.67,141.67,141.67,33600000.0
2008-11-17 00:46:00,141.67,141.67,141.67,141.67,7200000.0
2008-11-17 00:47:00,141.67,141.67,141.43,141.465,25200000.0
2008-11-17 00:48:00,141.475,141.505,141.44,141.44,22800000.0
2008-11-17 00:49:00,141.44,141.44,141.44,141.44,20400000.0
2008-11-17 00:50:00,141.44,141.44,141.44,141.44,16800000.0
2008-11-17 00:51:00,141.31,141.425,141.2,141.24,57600000.0
2008-11-17 00:52:00,141.24,141.24,140.975,141.005,86400000.0
2008-11-17 00:53:00,141.01,141.025,140.96,140.975,57600000.0
2008-11-17 00:54:00,140.99,140.99,140.955,140.96,12000000.0
2008-11-17 00:55:00,140.96,140.965,140.96,140.965,6000000.0
2008-11-17 00:56:00,140.97,141.0,140.955,140.955,21600000.0
2008-11-17 00:57:00,140.98,141.05,140.96,141.025,19200000.0
2008-11-17 00:58:00,141.0,141.03,141.0,141.005,38400000.0
2008-11-17 00:59:00,141.01,141.05,141.01,141.05,26400000.0
2008-11-17 01:00:00,141.055,141.18,141.055,141.18,85200000.0
2008-11-17 01:01:00,141.175,141.36,141.13,141.315,122000000.0
2008-11-17 01:02:00,141.325,141.415,141.22,141.41,55600000.0
2008-11-17 01:03:00,141.41,141.515,141.395,141.505,30000000.0
2008-11-17 01:04:00,141.5,141.565,141.5,141.545,23400000.0
2008-11-17 01:05:00,141.48,141.745,141.48,141.735,70600000.0
2008-11-17 01:06:00,141.725,141.725,141.485,141.59,103200000.0
2008-11-17 01:07:00,141.595,141.595,141.515,141.55,43800000.0
2008-11-17 01:08:00,141.55,141.55,141.41,141.435,22800000.0
2008-11-17 01:09:00,141.43,141.445,141.4,141.405,34800000.0
2008-11-17 01:10:00,141.425,141.445,141.4,141.41,38400000.0
2008-11-17 01:11:00,141.41,141.41,141.345,141.37,6000000.0
2008-11-17 01:12:00,141.36,141.405,141.36,141.405,20400000.0
2008-11-17 01:13:00,141.505,141.54,141.505,141.505,16800000.0
2008-11-17 01:14:00,141.56,141.65,141.498,141.65,55200000.0
2008-11-17 01:15:00,141.665,141.925,141.665,141.875,67600000.0
2008-11-17 01:16:00,141.865,141.865,141.85,141.85,45600000.0
2008-11-17 01:17:00,141.85,141.85,141.85,141.85,12000000.0
2008-11-17 01:18:00,141.85,141.85,141.85,141.85,12000000.0
2008-11-17 01:19:00,141.838,141.868,141.809,141.83,115600000.0
2008-11-17 01:20:00,141.85,141.85,141.85,141.85,24000000.0
2008-11-17 01:21:00,141.85,141.85,141.71,141.85,77200000.0
2008-11-17 01:22:00,141.85,141.85,141.51,141.535,84000000.0
2008-11-17 01:23:00,141.535,141.57,141.53,141.545,48600000.0
2008-11-17 01:24:00,141.55,141.575,141.53,141.555,26100000.0
2008-11-17 01:25:00,141.555,141.585,141.555,141.58,10800000.0
2008-11-17 01:26:00,141.59,141.6,141.52,141.52,43800000.0
2008-11-17 01:27:00,141.52,141.52,141.52,141.52,16800000.0
2008-11-17 01:28:00,141.52,141.52,141.355,141.4,42000000.0
2008-11-17 01:29:00,141.41,141.465,141.405,141.46,31500000.0
2008-11-17 01:30:00,141.475,141.595,141.46,141.57,49800000.0
2008-11-17 01:31:00,141.58,141.62,141.565,141.59,26400000.0
2008-11-17 01:32:00,141.605,141.65,141.6,141.605,42000000.0
2008-11-17 01:33:00,141.62,141.63,141.535,141.56,56400000.0
2008-11-17 01:34:00,141.56,141.57,141.47,141.48,28800000.0
2008-11-17 01:35:00,141.48,141.48,141.225,141.225,180000000.0
2008-11-17 01:36:00,141.225,141.265,141.03,141.11,207600000.0
2008-11-17 01:37:00,141.11,141.145,141.065,141.125,106800000.0
2008-11-17 01:38:00,141.13,141.17,141.085,141.085,64800000.0
2008-11-17 01:39:00,141.09,141.095,140.98,141.035,84000000.0
2008-11-17 01:40:00,141.065,141.085,141.035,141.035,37200000.0
2008-11-17 01:41:00,141.05,141.075,140.895,140.895,104400000.0
2008-11-17 01:42:00,140.895,140.93,140.665,140.705,181500000.0
2008-11-17 01:43:00,140.71,140.76,140.635,140.665,121000000.0
2008-11-17 01:44:00,140.685,140.755,140.685,140.715,141600000.0
2008-11-17 01:45:00,140.74,140.91,140.725,140.845,97200000.0
2008-11-17 01:46:00,140.85,140.875,140.76,140.79,156000000.0
2008-11-17 01:47:00,140.805,140.81,140.72,140.73,43200000.0
2008-11-17 01:48:00,140.715,140.81,140.71,140.78,78900000.0
2008-11-17 01:49:00,140.775,140.88,140.725,140.835,103200000.0
2008-11-17 01:50:00,140.82,140.92,140.78,140.92,166800000.0
2008-11-17 01:51:00,140.92,141.005,140.91,140.99,72000000.0
2008-11-17 01:52:00,140.995,141.125,140.99,141.09,49200000.0
2008-11-17 01:53:00,141.105,141.105,140.995,141.005,141600000.0
2008-11-17 01:54:00,140.98,141.085,140.945,141.035,133200000.0
2008-11-17 01:55:00,141.01,141.06,141.01,141.055,59700000.0
2008-11-17 01:56:00,141.05,141.055,141.0,141.0,40800000.0
2008-11-17 01:57:00,141.01,141.02,140.95,140.96,103200000.0
2008-11-17 01:58:00,140.97,140.985,140.915,140.96,69300000.0
2008-11-17 01:59:00,140.975,141.005,140.97,141.005,107400000.0
2008-11-17 02:00:00,141.02,141.055,141.02,141.055,68400000.0
2008-11-17 02:01:00,141.06,141.205,141.02,141.205,50100000.0
2008-11-17 02:02:00,141.195,141.225,141.145,141.145,108600000.0
2008-11-17 02:03:00,141.16,141.19,141.135,141.15,128400000.0
2008-11-17 02:04:00,141.15,141.29,141.13,141.2,126400000.0
2008-11-17 02:05:00,141.2,141.27,141.2,141.27,160800000.0
2008-11-17 02:06:00,141.27,141.32,141.23,141.23,195600000.0
2008-11-17 02:07:00,141.24,141.24,141.17,141.18,63000000.0
2008-11-17 02:08:00,141.17,141.17,141.12,141.14,75600000.0
2008-11-17 02:09:00,141.14,141.14,141.045,141.08,90000000.0
2008-11-17 02:10:00,141.09,141.1,140.99,141.0,153500000.0
2008-11-17 02:11:00,141.01,141.01,140.9,140.93,88600000.0
2008-11-17 02:12:00,140.92,140.94,140.835,140.84,300200000.0
2008-11-17 02:13:00,140.84,140.875,140.78,140.815,242600000.0
2008-11-17 02:14:00,140.805,140.96,140.805,140.88,90200000.0
2008-11-17 02:15:00,140.88,140.985,140.86,140.935,274300000.0
2008-11-17 02:16:00,140.92,140.95,140.915,140.95,46300000.0
2008-11-17 02:17:00,140.96,141.1,140.96,141.07,69600000.0
2008-11-17 02:18:00,141.08,141.105,141.045,141.045,26200000.0
2008-11-17 02:19:00,141.06,141.06,140.99,141.01,176400000.0
2008-11-17 02:20:00,141.02,141.05,140.995,140.995,86000000.0
2008-11-17 02:21:00,141.01,141.12,140.995,141.08,156000000.0
2008-11-17 02:22:00,141.07,141.11,141.035,141.11,85200000.0
2008-11-17 02:23:00,141.11,141.28,141.08,141.275,153600000.0
2008-11-17 02:24:00,141.28,141.375,141.22,141.375,130400000.0
2008-11-17 02:25:00,141.365,141.45,141.315,141.45,76200000.0
2008-11-17 02:26:00,141.415,141.45,141.385,141.39,116900000.0
2008-11-17 02:27:00,141.39,141.48,141.37,141.48,92500000.0
2008-11-17 02:28:00,141.47,141.48,141.425,141.44,140400001.0
2008-11-17 02:29:00,141.44,141.48,141.44,141.48,55200000.0
2008-11-17 02:30:00,141.48,141.575,141.445,141.57,103800000.0
2008-11-17 02:31:00,141.56,141.575,141.475,141.49,209700000.0
2008-11-17 02:32:00,141.5,141.5,141.31,141.34,128800000.0
2008-11-17 02:33:00,141.3,141.33,141.29,141.32,124000000.0
2008-11-17 02:34:00,141.31,141.36,141.295,141.315,92800000.0
2008-11-17 02:35:00,141.32,141.345,141.3,141.335,44200000.0
2008-11-17 02:36:00,141.32,141.435,141.3,141.39,155800000.0
2008-11-17 02:37:00,141.39,141.42,141.38,141.415,80800000.0
2008-11-17 02:38:00,141.405,141.425,141.395,141.415,34800000.0
2008-11-17 02:39:00,141.44,141.495,141.44,141.44,39400000.0
2008-11-17 02:40:00,141.44,141.48,141.44,141.445,41400000.0
2008-11-17 02:41:00,141.46,141.47,141.455,141.47,25200000.0
2008-11-17 02:42:00,141.475,141.505,141.4,141.4,154200000.0
2008-11-17 02:43:00,141.4,141.45,141.37,141.39,129200000.0
2008-11-17 02:44:00,141.39,141.45,141.37,141.39,129200000.0
2008-11-17 02:45:00,141.39,141.4,141.39,141.4,14400000.0
2008-11-17 02:46:00,141.39,141.475,141.39,141.43,66000000.0
2008-11-17 02:47:00,141.46,141.47,141.445,141.47,56400000.0
2008-11-17 02:48:00,141.46,141.49,141.455,141.49,31800000.0
2008-11-17 02:49:00,141.5,141.54,141.49,141.535,87000000.0
2008-11-17 02:50:00,141.535,141.585,141.52,141.545,113200000.0
2008-11-17 02:51:00,141.55,141.77,141.535,141.755,276400000.0
2008-11-17 02:52:00,141.745,141.825,141.715,141.755,183800000.0
2008-11-17 02:53:00,141.76,141.88,141.76,141.875,146200000.0
2008-11-17 02:54:00,141.88,141.88,141.69,141.715,574200025.0
2008-11-17 02:55:00,141.725,141.84,141.675,141.735,193000000.0
2008-11-17 02:56:00,141.745,141.78,141.695,141.73,279399999.0
2008-11-17 02:57:00,141.715,141.8,141.69,141.8,74000000.0
2008-11-17 02:58:00,141.785,141.835,141.775,141.8,90500000.0
2008-11-17 02:59:00,141.8,141.83,141.75,141.78,129100000.0
2008-11-17 03:00:00,141.78,141.78,141.725,141.725,136100000.0
2008-11-17 03:01:00,141.73,141.77,141.73,141.755,80600000.0
2008-11-17 03:02:00,141.77,141.77,141.695,141.725,101500000.0
2008-11-17 03:03:00,141.73,141.75,141.485,141.55,102000000.0
2008-11-17 03:04:00,141.57,141.67,141.57,141.655,62600000.0
2008-11-17 03:05:00,141.65,141.65,141.6,141.64,129400000.0
2008-11-17 03:06:00,141.64,141.64,141.615,141.62,57600000.0
2008-11-17 03:07:00,141.62,141.63,141.6,141.62,98400000.0
2008-11-17 03:08:00,141.63,141.775,141.62,141.75,72200000.0
2008-11-17 03:09:00,141.765,141.815,141.75,141.76,53200000.0
2008-11-17 03:10:00,141.76,141.79,141.76,141.79,33600000.0
2008-11-17 03:11:00,141.79,141.82,141.78,141.79,50800000.0
2008-11-17 03:12:00,141.79,141.79,141.735,141.77,122000000.0
2008-11-17 03:13:00,141.77,141.81,141.745,141.78,35200000.0
2008-11-17 03:14:00,141.78,141.84,141.78,141.805,61400000.0
2008-11-17 03:15:00,141.835,141.9,141.79,141.865,77800000.0
2008-11-17 03:16:00,141.865,141.91,141.86,141.91,31200000.0
2008-11-17 03:17:00,141.91,142.16,141.91,142.07,158400000.0
2008-11-17 03:18:00,142.07,142.215,142.06,142.205,197400000.0
2008-11-17 03:19:00,142.205,142.34,142.19,142.325,157200000.0
2008-11-17 03:20:00,142.32,142.335,142.215,142.215,148800000.0
2008-11-17 03:21:00,142.215,142.215,142.075,142.085,59000000.0
2008-11-17 03:22:00,142.075,142.145,142.075,142.12,132800000.0
2008-11-17 03:23:00,142.135,142.15,142.07,142.075,84600000.0
2008-11-17 03:24:00,142.08,142.18,142.08,142.145,66000000.0
2008-11-17 03:25:00,142.15,142.195,142.11,142.195,142000000.0
2008-11-17 03:26:00,142.19,142.235,142.095,142.21,159200000.0
2008-11-17 03:27:00,142.21,142.365,142.21,142.365,82600000.0
2008-11-17 03:28:00,142.39,142.39,142.285,142.29,116400000.0
2008-11-17 03:29:00,142.29,142.33,142.265,142.265,23800000.0
2008-11-17 03:30:00,142.28,142.33,142.27,142.295,19800000.0
2008-11-17 03:31:00,142.3,142.355,142.275,142.275,64600000.0
2008-11-17 03:32:00,142.275,142.315,142.27,142.29,42600000.0
2008-11-17 03:33:00,142.29,142.305,142.17,142.17,69000000.0
2008-11-17 03:34:00,142.17,142.185,142.15,142.165,34600000.0
2008-11-17 03:35:00,142.18,142.215,142.16,142.215,54600000.0
2008-11-17 03:36:00,142.215,142.225,142.195,142.215,32000000.0
2008-11-17 03:37:00,142.225,142.405,142.22,142.405,110000000.0
2008-11-17 03:38:00,142.42,142.595,142.385,142.525,119000000.0
2008-11-17 03:39:00,142.535,142.59,142.44,142.44,79000000.0
2008-11-17 03:40:00,142.455,142.475,142.39,142.475,128400000.0
2008-11-17 03:41:00,142.46,142.51,142.415,142.5,90400000.0
2008-11-17 03:42:00,142.495,142.68,142.495,142.66,122400000.0
2008-11-17 03:43:00,142.665,142.875,142.66,142.83,137800000.0
2008-11-17 03:44:00,142.83,142.925,142.785,142.845,137000000.0
2008-11-17 03:45:00,142.855,142.945,142.815,142.83,134800000.0
2008-11-17 03:46:00,142.83,142.83,142.83,142.83,22000000.0
2008-11-17 03:47:00,142.83,142.83,142.63,142.655,97200000.0
2008-11-17 03:48:00,142.66,142.78,142.65,142.735,199800000.0
2008-11-17 03:49:00,142.74,142.775,142.715,142.75,114600000.0
2008-11-17 03:50:00,142.745,142.81,142.71,142.8,99000000.0
2008-11-17 03:51:00,142.8,142.8,142.745,142.75,241800000.0
2008-11-17 03:52:00,142.74,142.765,142.725,142.73,39600000.0
2008-11-17 03:53:00,142.73,142.73,142.575,142.595,98000000.0
2008-11-17 03:54:00,142.595,142.695,142.59,142.695,126200000.0
2008-11-17 03:55:00,142.685,142.86,142.63,142.825,74800000.0
2008-11-17 03:56:00,142.83,142.915,142.775,142.84,167200000.0
2008-11-17 03:57:00,142.84,143.09,142.84,142.96,165200000.0
2008-11-17 03:58:00,142.955,143.04,142.955,142.96,136400000.0
2008-11-17 03:59:00,142.96,143.075,142.945,143.065,161800000.0
2008-11-17 04:00:00,143.08,143.185,143.035,143.08,206200000.0
2008-11-17 04:01:00,143.08,143.17,143.075,143.17,163800000.0
2008-11-17 04:02:00,143.185,143.185,143.095,143.11,163800000.0
2008-11-17 04:03:00,143.115,143.14,143.055,143.09,100400000.0
2008-11-17 04:04:00,143.08,143.095,143.035,143.045,119200000.0
2008-11-17 04:05:00,143.045,143.095,143.01,143.075,54600000.0
2008-11-17 04:06:00,143.06,143.21,143.06,143.14,140000000.0
2008-11-17 04:07:00,143.14,143.165,143.085,143.13,111000000.0
2008-11-17 04:08:00,143.13,143.14,142.985,142.99,108400000.0
2008-11-17 04:09:00,142.975,143.01,142.955,142.97,65000000.0
2008-11-17 04:10:00,142.97,142.985,142.93,142.93,52800000.0
2008-11-17 04:11:00,142.94,142.94,142.74,142.78,79800000.0
2008-11-17 04:12:00,142.78,142.8,142.72,142.725,100400000.0
2008-11-17 04:13:00,142.74,142.91,142.74,142.84,93000000.0
2008-11-17 04:14:00,142.84,142.975,142.83,142.975,60200000.0
2008-11-17 04:15:00,142.97,142.985,142.805,142.87,116400000.0
2008-11-17 04:16:00,142.87,142.89,142.845,142.87,106800000.0
2008-11-17 04:17:00,142.865,142.885,142.845,142.885,31200000.0
2008-11-17 04:18:00,142.885,142.885,142.83,142.84,41600000.0
2008-11-17 04:19:00,142.84,142.895,142.83,142.895,77600000.0
2008-11-17 04:20:00,142.895,142.95,142.84,142.905,139800000.0
2008-11-17 04:21:00,142.895,142.935,142.87,142.875,62200000.0
2008-11-17 04:22:00,142.89,142.915,142.87,142.9,53600000.0
2008-11-17 04:23:00,142.915,142.96,142.875,142.955,87400000.0
2008-11-17 04:24:00,142.96,142.97,142.92,142.94,41600000.0
2008-11-17 04:25:00,142.915,142.935,142.915,142.92,60000000.0
2008-11-17 04:26:00,142.92,142.92,142.775,142.795,104600000.0
2008-11-17 04:27:00,142.795,142.805,142.76,142.775,69600000.0
2008-11-17 04:28:00,142.8,142.89,142.77,142.865,78800000.0
2008-11-17 04:29:00,142.88,142.93,142.795,142.865,95000000.0
2008-11-17 04:30:00,142.89,142.93,142.845,142.855,74000000.0
2008-11-17 04:31:00,142.855,142.855,142.75,142.755,98200000.0
2008-11-17 04:32:00,142.76,142.78,142.655,142.675,84800000.0
2008-11-17 04:33:00,142.675,142.705,142.66,142.66,47800000.0
2008-11-17 04:34:00,142.655,142.66,142.515,142.575,75800000.0
2008-11-17 04:35:00,142.575,142.59,142.545,142.56,94800000.0
2008-11-17 04:36:00,142.565,142.57,142.55,142.57,34800000.0
2008-11-17 04:37:00,142.565,142.58,142.545,142.55,100600000.0
2008-11-17 04:38:00,142.55,142.565,142.55,142.55,67200000.0
2008-11-17 04:39:00,142.55,142.67,142.55,142.64,56000000.0
2008-11-17 04:40:00,142.64,142.655,142.58,142.605,69200000.0
2008-11-17 04:41:00,142.62,142.645,142.585,142.59,17200000.0
2008-11-17 04:42:00,142.585,142.585,142.38,142.38,65400000.0
2008-11-17 04:43:00,142.38,142.38,142.32,142.33,44200000.0
2008-11-17 04:44:00,142.33,142.38,142.33,142.36,62800000.0
2008-11-17 04:45:00,142.36,142.36,142.09,142.205,986999979.0
2008-11-17 04:46:00,142.205,142.205,142.14,142.19,78600000.0
2008-11-17 04:47:00,142.19,142.225,142.16,142.21,78800000.0
2008-11-17 04:48:00,142.21,142.265,142.185,142.255,64600000.0
2008-11-17 04:49:00,142.275,142.28,142.27,142.27,7200000.0
2008-11-17 04:50:00,142.23,142.25,142.23,142.25,23800000.0
2008-11-17 04:51:00,142.255,142.345,142.25,142.32,58800000.0
2008-11-17 04:52:00,142.325,142.525,142.32,142.505,92600000.0
2008-11-17 04:53:00,142.49,142.58,142.49,142.535,68200000.0
2008-11-17 04:54:00,142.53,142.53,142.53,142.53,29000000.0
2008-11-17 04:55:00,142.53,142.53,142.53,142.53,6000000.0
2008-11-17 04:56:00,142.53,142.585,142.495,142.505,64800000.0
2008-11-17 04:57:00,142.5,142.525,142.5,142.5,45000000.0
2008-11-17 04:58:00,142.5,142.5,142.5,142.5,28000000.0
2008-11-17 04:59:00,142.5,142.5,142.5,142.5,29000000.0
2008-11-17 05:00:00,142.5,142.5,142.39,142.42,16200000.0
2008-11-17 05:01:00,142.41,142.42,142.41,142.41,14000000.0
2008-11-17 05:02:00,142.41,142.42,142.36,142.36,54000000.0
2008-11-17 05:03:00,142.36,142.36,142.36,142.36,28000000.0
2008-11-17 05:04:00,142.36,142.37,142.36,142.36,44000000.0
2008-11-17 05:05:00,142.36,142.36,142.36,142.36,24600000.0
2008-11-17 05:06:00,142.365,142.45,142.36,142.45,79400000.0
2008-11-17 05:07:00,142.455,142.465,142.41,142.46,97200000.0
2008-11-17 05:08:00,142.455,142.485,142.445,142.46,38400000.0
2008-11-17 05:09:00,142.445,142.475,142.445,142.475,8200000.0
2008-11-17 05:10:00,142.435,142.435,142.43,142.43,3600000.0
2008-11-17 05:11:00,142.43,142.51,142.415,142.48,87400000.0
2008-11-17 05:12:00,142.48,142.62,142.48,142.58,73800000.0
2008-11-17 05:13:00,142.58,142.67,142.58,142.61,274000000.0
2008-11-17 05:14:00,142.61,142.695,142.61,142.64,147400000.0
2008-11-17 05:15:00,142.655,142.725,142.595,142.725,87000000.0
2008-11-17 05:16:00,142.735,142.885,142.68,142.885,73400000.0
2008-11-17 05:17:00,142.91,142.995,142.89,142.98,116200000.0
2008-11-17 05:18:00,142.965,142.97,142.94,142.94,56800000.0
2008-11-17 05:19:00,142.94,142.985,142.94,142.97,48700000.0
2008-11-17 05:20:00,142.97,143.03,142.97,142.975,37000000.0
2008-11-17 05:21:00,142.99,142.99,142.99,142.99,12000000.0
2008-11-17 05:22:00,142.99,143.0,142.99,143.0,34700000.0
2008-11-17 05:23:00,143.0,143.0,142.865,142.925,100800000.0
2008-11-17 05:24:00,142.94,143.01,142.94,142.99,107600000.0
2008-11-17 05:25:00,143.005,143.105,142.98,143.06,128800000.0
2008-11-17 05:26:00,143.055,143.1,143.04,143.065,148800000.0
2008-11-17 05:27:00,143.07,143.18,143.07,143.165,91600000.0
2008-11-17 05:28:00,143.17,143.2,143.165,143.175,77200000.0
2008-11-17 05:29:00,143.17,143.195,143.16,143.195,34800000.0
2008-11-17 05:30:00,143.2,143.255,143.15,143.25,107800000.0
2008-11-17 05:31:00,143.225,143.265,143.215,143.245,111600000.0
2008-11-17 05:32:00,143.25,143.26,143.165,143.18,127600000.0
2008-11-17 05:33:00,143.175,143.2,143.175,143.19,37600000.0
2008-11-17 05:34:00,143.185,143.19,143.09,143.13,91000000.0
2008-11-17 05:35:00,143.13,143.16,143.075,143.145,110800000.0
2008-11-17 05:36:00,143.145,143.17,143.12,143.135,40800000.0
2008-11-17 05:37:00,143.135,143.21,143.105,143.2,89000000.0
2008-11-17 05:38:00,143.2,143.29,143.2,143.29,152200000.0
2008-11-17 05:39:00,143.285,143.335,143.26,143.3,129600000.0
2008-11-17 05:40:00,143.3,143.31,143.265,143.29,31400000.0
2008-11-17 05:41:00,143.3,143.32,143.3,143.32,11200000.0
2008-11-17 05:42:00,143.32,143.33,143.32,143.33,14800000.0
2008-11-17 05:43:00,143.33,143.36,143.33,143.35,31000000.0
2008-11-17 05:44:00,143.35,143.41,143.35,143.405,104400000.0
2008-11-17 05:45:00,143.41,143.57,143.41,143.57,138400000.0
2008-11-17 05:46:00,143.57,143.59,143.57,143.59,38200000.0
2008-11-17 05:47:00,143.59,143.59,143.59,143.59,26000000.0
2008-11-17 05:48:00,143.59,143.66,143.59,143.66,54500000.0
2008-11-17 05:49:00,143.66,143.69,143.635,143.635,31100000.0
2008-11-17 05:50:00,143.65,143.675,143.485,143.58,101800000.0
2008-11-17 05:51:00,143.6,143.83,143.595,143.79,131000000.0
2008-11-17 05:52:00,143.8,143.85,143.685,143.69,191700000.0
2008-11-17 05:53:00,143.7,143.73,143.5,143.625,120400000.0
2008-11-17 05:54:00,143.625,143.65,143.475,143.56,129400000.0
2008-11-17 05:55:00,143.44,143.635,143.44,143.6,91900000.0
2008-11-17 05:56:00,143.615,143.78,143.58,143.76,123000000.0
2008-11-17 05:57:00,143.78,143.86,143.65,143.86,67200000.0
2008-11-17 05:58:00,143.85,143.9,143.85,143.87,45093750.0
2008-11-17 05:59:00,143.85,143.85,143.61,143.7,99900000.0
2008-11-17 06:00:00,143.61,143.67,143.585,143.62,83400000.0
2008-11-17 06:01:00,143.63,143.7,143.62,143.7,67700000.0
2008-11-17 06:02:00,143.7,143.725,143.685,143.725,45600000.0
2008-11-17 06:03:00,143.74,143.9,143.74,143.805,181400000.0
2008-11-17 06:04:00,143.805,143.83,143.78,143.78,135800000.0
2008-11-17 06:05:00,143.775,143.8,143.74,143.78,80300000.0
2008-11-17 06:06:00,143.78,143.8,143.755,143.8,41600000.0
2008-11-17 06:07:00,143.795,143.845,143.795,143.845,148800000.0
2008-11-17 06:08:00,143.855,144.0,143.83,144.0,129400000.0
2008-11-17 06:09:00,144.01,144.065,144.01,144.06,54600000.0
2008-11-17 06:10:00,144.06,144.09,144.03,144.03,83400000.0
2008-11-17 06:11:00,144.035,144.035,143.85,143.855,226600000.0
2008-11-17 06:12:00,143.87,143.94,143.835,143.94,100000000.0
2008-11-17 06:13:00,143.93,143.95,143.91,143.925,68400000.0
2008-11-17 06:14:00,143.925,143.935,143.885,143.935,69200000.0
2008-11-17 06:15:00,143.935,144.015,143.89,143.925,98800000.0
2008-11-17 06:16:00,143.94,143.975,143.915,143.93,49600000.0
2008-11-17 06:17:00,143.91,143.92,143.91,143.92,4800000.0
2008-11-17 06:18:00,143.93,143.98,143.93,143.95,89400000.0
2008-11-17 06:19:00,143.95,143.95,143.92,143.92,53200000.0
2008-11-17 06:20:00,143.92,143.95,143.92,143.95,23400000.0
2008-11-17 06:21:00,143.95,143.96,143.95,143.96,30400000.0
2008-11-17 06:22:00,143.96,143.96,143.815,143.815,42000000.0
2008-11-17 06:23:00,143.83,143.83,143.81,143.81,22000000.0
2008-11-17 06:24:00,143.81,143.81,143.64,143.65,95400000.0
2008-11-17 06:25:00,143.65,143.66,143.545,143.56,169200000.0
2008-11-17 06:26:00,143.56,143.56,143.43,143.45,167200000.0
2008-11-17 06:27:00,143.45,143.45,143.45,143.45,56000000.0
2008-11-17 06:28:00,143.45,143.45,143.45,143.45,22000000.0
2008-11-17 06:29:00,143.45,143.45,143.45,143.45,39000000.0
2008-11-17 06:30:00,143.45,143.47,143.45,143.47,50900000.0
2008-11-17 06:31:00,143.48,143.72,143.48,143.72,104800000.0
2008-11-17 06:32:00,143.72,143.76,143.72,143.76,32000000.0
2008-11-17 06:33:00,143.76,143.85,143.76,143.85,47900000.0
2008-11-17 06:34:00,143.82,143.85,143.665,143.675,42807500.0
2008-11-17 06:35:00,143.67,143.67,143.5,143.51,72600000.0
2008-11-17 06:36:00,143.51,143.57,143.51,143.53,39400000.0
2008-11-17 06:37:00,143.54,143.55,143.51,143.51,42600000.0
2008-11-17 06:38:00,143.505,143.6,143.505,143.57,129800000.0
2008-11-17 06:39:00,143.585,143.685,143.565,143.65,109200000.0
2008-11-17 06:40:00,143.65,143.67,143.59,143.59,64400000.0
2008-11-17 06:41:00,143.59,143.605,143.59,143.595,59200000.0
2008-11-17 06:42:00,143.595,143.605,143.585,143.6,56600000.0
2008-11-17 06:43:00,143.605,143.615,143.575,143.58,38400000.0
2008-11-17 06:44:00,143.585,143.585,143.57,143.57,30000000.0
2008-11-17 06:45:00,143.57,143.57,143.535,143.535,33400000.0
2008-11-17 06:46:00,143.55,143.55,143.55,143.55,1200000.0
2008-11-17 06:47:00,143.515,143.62,143.515,143.6,139200000.0
2008-11-17 06:48:00,143.6,143.62,143.595,143.6,49200000.0
2008-11-17 06:49:00,143.61,143.61,143.525,143.525,58800000.0
2008-11-17 06:50:00,143.515,143.555,143.515,143.545,38800000.0
2008-11-17 06:51:00,143.54,143.54,143.54,143.54,28400000.0
2008-11-17 06:52:00,143.54,143.54,143.54,143.54,21000000.0
2008-11-17 06:53:00,143.54,143.55,143.54,143.55,21000000.0
2008-11-17 06:54:00,143.55,143.55,143.55,143.55,11000000.0
2008-11-17 06:55:00,143.55,143.55,143.55,143.55,23000000.0
2008-11-17 06:56:00,143.55,143.55,143.48,143.55,28893750.0
2008-11-17 06:57:00,143.55,143.55,143.465,143.48,70681250.0
2008-11-17 06:58:00,143.48,143.49,143.48,143.48,50600000.0
2008-11-17 06:59:00,143.48,143.48,143.48,143.48,15000000.0
2008-11-17 07:00:00,143.48,143.48,143.405,143.41,15000000.0
2008-11-17 07:01:00,143.41,143.49,143.41,143.475,158800000.0
2008-11-17 07:02:00,143.475,143.475,143.45,143.45,72200000.0
2008-11-17 07:03:00,143.45,143.45,143.45,143.45,7000000.0
2008-11-17 07:04:00,143.45,143.45,143.45,143.45,5000000.0
2008-11-17 07:05:00,143.45,143.45,143.45,143.45,19000000.0
2008-11-17 07:06:00,143.45,143.45,143.45,143.45,18000000.0
2008-11-17 07:07:00,143.45,143.45,143.37,143.375,40200000.0
2008-11-17 07:08:00,143.375,143.405,143.375,143.39,33000000.0
2008-11-17 07:09:00,143.39,143.42,143.39,143.405,19800000.0
2008-11-17 07:10:00,143.405,143.42,143.4,143.41,48400000.0
2008-11-17 07:11:00,143.42,143.48,143.42,143.47,75600000.0
2008-11-17 07:12:00,143.475,143.56,143.47,143.535,86400000.0
2008-11-17 07:13:00,143.53,143.74,143.53,143.74,184800000.0
2008-11-17 07:14:00,143.745,143.805,143.67,143.71,96000000.0
2008-11-17 07:15:00,143.7,143.7,143.585,143.65,102400000.0
2008-11-17 07:16:00,143.645,143.675,143.63,143.65,296000000.0
2008-11-17 07:17:00,143.645,143.645,143.51,143.56,87800000.0
2008-11-17 07:18:00,143.56,143.56,143.425,143.43,71600000.0
2008-11-17 07:19:00,143.43,143.43,143.25,143.27,287800000.0
2008-11-17 07:20:00,143.215,143.215,143.04,143.07,68600000.0
2008-11-17 07:21:00,143.065,143.175,143.06,143.14,91200000.0
2008-11-17 07:22:00,143.14,143.14,143.14,143.14,228000000.0
2008-11-17 07:23:00,143.14,143.2,143.13,143.13,67200000.0
2008-11-17 07:24:00,143.14,143.145,143.14,143.14,192000000.0
2008-11-17 07:25:00,143.14,143.145,143.14,143.145,200400000.0
2008-11-17 07:26:00,143.14,143.15,143.14,143.14,164800000.0
2008-11-17 07:27:00,143.14,143.16,143.14,143.155,100800000.0
2008-11-17 07:28:00,143.145,143.155,143.14,143.14,69600000.0
2008-11-17 07:29:00,143.14,143.205,143.13,143.16,286400000.0
2008-11-17 07:30:00,143.16,143.23,143.145,143.15,42000000.0
2008-11-17 07:31:00,143.18,143.205,143.145,143.165,47800000.0
2008-11-17 07:32:00,143.16,143.195,143.04,143.075,177600000.0
2008-11-17 07:33:00,143.08,143.085,143.02,143.02,107800000.0
2008-11-17 07:34:00,143.02,143.02,142.875,142.875,476400000.0
2008-11-17 07:35:00,142.88,142.9,142.82,142.855,141400000.0
2008-11-17 07:36:00,142.86,142.9,142.84,142.865,76800000.0
2008-11-17 07:37:00,142.865,142.895,142.785,142.785,85800000.0
2008-11-17 07:38:00,142.785,142.825,142.74,142.77,185600000.0
2008-11-17 07:39:00,142.77,142.82,142.77,142.795,103800000.0
2008-11-17 07:40:00,142.805,142.805,142.76,142.775,53000000.0
2008-11-17 07:41:00,142.76,142.79,142.745,142.79,68400000.0
2008-11-17 07:42:00,142.79,143.005,142.78,143.0,133200000.0
2008-11-17 07:43:00,143.01,143.06,142.98,143.03,150800000.0
2008-11-17 07:44:00,143.025,143.05,142.98,143.03,55200000.0
2008-11-17 07:45:00,143.045,143.095,143.03,143.095,100000000.0
2008-11-17 07:46:00,143.095,143.105,143.04,143.09,34400000.0
2008-11-17 07:47:00,143.1,143.1,143.025,143.055,32200000.0
2008-11-17 07:48:00,143.04,143.06,143.01,143.05,74400000.0
2008-11-17 07:49:00,143.05,143.075,142.965,142.975,73600000.0
2008-11-17 07:50:00,142.975,142.975,142.705,142.76,154200000.0
2008-11-17 07:51:00,142.765,142.79,142.7,142.735,116400000.0
2008-11-17 07:52:00,142.725,142.725,142.645,142.705,66800000.0
2008-11-17 07:53:00,142.7,142.71,142.67,142.685,74600000.0
2008-11-17 07:54:00,142.69,142.725,142.64,142.68,98600000.0
2008-11-17 07:55:00,142.645,142.69,142.64,142.675,114600000.0
2008-11-17 07:56:00,142.68,142.785,142.675,142.78,128400000.0
2008-11-17 07:57:00,142.78,142.85,142.73,142.76,108000000.0
2008-11-17 07:58:00,142.75,142.81,142.73,142.73,85000000.0
2008-11-17 07:59:00,142.735,142.76,142.67,142.73,157400000.0
2008-11-17 08:00:00,142.73,142.75,142.73,142.73,102800000.0
2008-11-17 08:01:00,142.74,142.745,142.645,142.645,124200000.0
2008-11-17 08:02:00,142.675,142.715,142.61,142.65,107200000.0
2008-11-17 08:03:00,142.64,142.655,142.615,142.64,107200000.0
2008-11-17 08:04:00,142.64,142.9,142.64,142.81,62800000.0
2008-11-17 08:05:00,142.81,142.89,142.795,142.85,68400000.0
2008-11-17 08:06:00,142.85,142.85,142.735,142.74,135200000.0
2008-11-17 08:07:00,142.75,142.77,142.675,142.685,84000000.0
2008-11-17 08:08:00,142.695,142.72,142.65,142.69,115800000.0
2008-11-17 08:09:00,142.695,142.715,142.68,142.715,87600000.0
2008-11-17 08:10:00,142.72,142.76,142.72,142.745,106200000.0
2008-11-17 08:11:00,142.74,142.78,142.73,142.765,66600000.0
2008-11-17 08:12:00,142.775,142.86,142.75,142.835,76800000.0
2008-11-17 08:13:00,142.84,142.84,142.785,142.805,92400000.0
2008-11-17 08:14:00,142.795,142.795,142.75,142.77,68400000.0
2008-11-17 08:15:00,142.77,142.785,142.75,142.755,80400000.0
2008-11-17 08:16:00,142.755,142.76,142.75,142.76,49600000.0
2008-11-17 08:17:00,142.75,142.79,142.745,142.75,45200000.0
2008-11-17 08:18:00,142.76,142.765,142.75,142.75,24000000.0
2008-11-17 08:19:00,142.75,142.8,142.75,142.795,106800000.0
2008-11-17 08:20:00,142.79,142.8,142.75,142.775,74400000.0
2008-11-17 08:21:00,142.765,142.765,142.75,142.75,13200000.0
2008-11-17 08:22:00,142.765,142.795,142.765,142.795,8400000.0
2008-11-17 08:23:00,142.815,142.83,142.79,142.805,9600000.0
2008-11-17 08:24:00,142.82,142.855,142.79,142.845,10800000.0
2008-11-17 08:25:00,142.84,142.85,142.805,142.85,73200000.0
2008-11-17 08:26:00,142.855,142.86,142.825,142.825,57600000.0
2008-11-17 08:27:00,142.83,142.83,142.745,142.78,156200000.0
2008-11-17 08:28:00,142.785,142.81,142.77,142.8,54000000.0
2008-11-17 08:29:00,142.8,142.85,142.77,142.8,78000000.0
2008-11-17 08:30:00,142.8,142.8,142.74,142.75,50100000.0
2008-11-17 08:31:00,142.75,142.75,142.75,142.75,66000000.0
2008-11-17 08:32:00,142.75,142.855,142.745,142.855,45900000.0
2008-11-17 08:33:00,142.84,142.87,142.815,142.865,34800000.0
2008-11-17 08:34:00,142.855,142.855,142.805,142.825,33600000.0
2008-11-17 08:35:00,142.825,142.825,142.735,142.765,515800000.0
2008-11-17 08:36:00,142.76,142.775,142.76,142.76,436800000.0
2008-11-17 08:37:00,142.76,142.775,142.76,142.76,225600000.0
2008-11-17 08:38:00,142.76,142.765,142.71,142.725,171400000.0
2008-11-17 08:39:00,142.735,142.735,142.71,142.71,45400000.0
2008-11-17 08:40:00,142.71,142.775,142.71,142.75,45800000.0
2008-11-17 08:41:00,142.75,142.785,142.74,142.775,72400000.0
2008-11-17 08:42:00,142.76,142.76,142.565,142.6,251400000.0
2008-11-17 08:43:00,142.61,142.61,142.57,142.57,59000000.0
2008-11-17 08:44:00,142.57,142.57,142.525,142.555,18200000.0
2008-11-17 08:45:00,142.555,142.555,142.535,142.55,12000000.0
2008-11-17 08:46:00,142.55,142.55,142.515,142.525,18000000.0
2008-11-17 08:47:00,142.525,142.525,142.425,142.425,27100000.0
2008-11-17 08:48:00,142.51,142.51,142.35,142.37,73800000.0
2008-11-17 08:49:00,142.355,142.385,142.355,142.37,20400000.0
2008-11-17 08:50:00,142.385,142.385,142.37,142.385,7200000.0
2008-11-17 08:51:00,142.36,142.36,142.35,142.35,29000000.0
2008-11-17 08:52:00,142.35,142.35,142.285,142.3,184900000.0
2008-11-17 08:53:00,142.3,142.465,142.3,142.395,123800000.0
2008-11-17 08:54:00,142.42,142.47,142.405,142.455,48000000.0
2008-11-17 08:55:00,142.455,142.63,142.43,142.605,76800000.0
2008-11-17 08:56:00,142.61,142.655,142.6,142.625,37600000.0
2008-11-17 08:57:00,142.635,142.69,142.625,142.65,65200000.0
2008-11-17 08:58:00,142.65,142.795,142.605,142.785,62000000.0
2008-11-17 08:59:00,142.785,142.96,142.73,142.96,64600000.0
2008-11-17 09:00:00,142.975,143.06,142.9,143.02,90600000.0
2008-11-17 09:01:00,143.02,143.08,143.02,143.08,48600000.0
2008-11-17 09:02:00,143.08,143.11,143.08,143.11,31200000.0
2008-11-17 09:03:00,143.11,143.11,143.04,143.07,39200000.0
2008-11-17 09:04:00,143.07,143.135,143.07,143.13,50800000.0
2008-11-17 09:05:00,143.13,143.145,143.095,143.095,37600000.0
2008-11-17 09:06:00,143.13,143.19,143.105,143.155,56200000.0
2008-11-17 09:07:00,143.145,143.185,143.145,143.18,35000000.0
2008-11-17 09:08:00,143.18,143.18,143.16,143.16,26400000.0
2008-11-17 09:09:00,143.16,143.19,143.155,143.19,21200000.0
2008-11-17 09:10:00,143.21,143.32,143.21,143.315,64400000.0
2008-11-17 09:11:00,143.31,143.435,143.305,143.415,54600000.0
2008-11-17 09:12:00,143.415,143.43,143.405,143.42,25000000.0
2008-11-17 09:13:00,143.41,143.42,143.41,143.42,12600000.0
2008-11-17 09:14:00,143.42,143.42,143.38,143.405,61400000.0
2008-11-17 09:15:00,143.41,143.44,143.4,143.41,37400000.0
2008-11-17 09:16:00,143.41,143.41,143.205,143.205,58000000.0
2008-11-17 09:17:00,143.2,143.305,143.2,143.3,51400000.0
2008-11-17 09:18:00,143.285,143.375,143.21,143.365,189600000.0
2008-11-17 09:19:00,143.365,143.41,143.25,143.41,126400000.0
2008-11-17 09:20:00,143.42,143.545,143.405,143.545,84000000.0
2008-11-17 09:21:00,143.535,143.7,143.53,143.7,39600000.0
2008-11-17 09:22:00,143.705,143.83,143.66,143.715,712800024.0
2008-11-17 09:23:00,143.7,143.725,143.635,143.7,123600000.0
2008-11-17 09:24:00,143.71,143.82,143.705,143.76,141200000.0
2008-11-17 09:25:00,143.75,143.75,143.625,143.625,114800000.0
2008-11-17 09:26:00,143.645,143.735,143.605,143.72,74200000.0
2008-11-17 09:27:00,143.72,143.72,143.69,143.69,301200000.0
2008-11-17 09:28:00,143.7,143.7,143.56,143.56,160600000.0
2008-11-17 09:29:00,143.56,143.595,143.54,143.56,102000000.0
2008-11-17 09:30:00,143.56,143.595,143.555,143.57,42600000.0
2008-11-17 09:31:00,143.58,143.67,143.58,143.66,59800000.0
2008-11-17 09:32:00,143.67,143.68,143.595,143.61,84000000.0
2008-11-17 09:33:00,143.6,143.6,143.365,143.395,86900000.0
2008-11-17 09:34:00,143.38,143.38,143.09,143.09,122400000.0
2008-11-17 09:35:00,143.075,143.125,143.03,143.105,122600000.0
2008-11-17 09:36:00,143.1,143.185,143.09,143.13,161200000.0
2008-11-17 09:37:00,143.13,143.145,143.125,143.13,32800000.0
2008-11-17 09:38:00,143.055,143.175,143.045,143.175,106200000.0
2008-11-17 09:39:00,143.18,143.185,142.995,143.0,118800000.0
2008-11-17 09:40:00,143.0,143.195,143.0,143.07,172000000.0
2008-11-17 09:41:00,143.07,143.215,143.055,143.19,155100000.0
2008-11-17 09:42:00,143.185,143.195,143.12,143.12,142200000.0
2008-11-17 09:43:00,143.12,143.215,143.1,143.215,55900000.0
2008-11-17 09:44:00,143.205,143.225,143.175,143.19,649200000.0
2008-11-17 09:45:00,143.19,143.19,142.97,143.005,388500000.0
2008-11-17 09:46:00,143.02,143.035,142.985,143.02,36000000.0
2008-11-17 09:47:00,143.01,143.025,142.94,142.94,222400000.0
2008-11-17 09:48:00,142.94,142.995,142.935,142.995,67800000.0
2008-11-17 09:49:00,142.985,143.005,142.89,142.905,100200000.0
2008-11-17 09:50:00,142.915,142.925,142.74,142.755,156000000.0
2008-11-17 09:51:00,142.765,142.81,142.71,142.81,276400000.0
2008-11-17 09:52:00,142.81,143.13,142.805,143.1,285500000.0
2008-11-17 09:53:00,143.085,143.09,142.955,142.965,73600000.0
2008-11-17 09:54:00,142.97,142.97,142.795,142.86,132400000.0
2008-11-17 09:55:00,142.87,143.07,142.86,143.0,282800000.0
2008-11-17 09:56:00,143.0,143.11,142.985,143.09,390000000.0
2008-11-17 09:57:00,143.095,143.145,143.035,143.09,204000000.0
2008-11-17 09:58:00,143.085,143.115,142.89,142.89,155200000.0
2008-11-17 09:59:00,142.89,142.89,142.715,142.84,149200000.0
2008-11-17 10:00:00,142.83,142.835,142.55,142.63,164200000.0
2008-11-17 10:01:00,142.63,142.965,142.63,142.96,246800000.0
2008-11-17 10:02:00,142.96,142.96,142.79,142.815,114600000.0
2008-11-17 10:03:00,142.815,142.88,142.805,142.86,87400000.0
2008-11-17 10:04:00,142.86,142.965,142.815,142.965,108000000.0
2008-11-17 10:05:00,142.96,143.0,142.865,142.945,214800000.0
2008-11-17 10:06:00,142.9,142.94,142.8,142.905,164400000.0
2008-11-17 10:07:00,142.905,143.13,142.895,143.13,126800000.0
2008-11-17 10:08:00,143.145,143.16,143.04,143.08,147900000.0
2008-11-17 10:09:00,143.055,143.06,142.955,142.97,148100000.0
2008-11-17 10:10:00,142.975,143.065,142.905,143.005,207700000.0
2008-11-17 10:11:00,143.0,143.16,142.955,143.12,196500000.0
2008-11-17 10:12:00,143.12,143.205,143.02,143.03,221000000.0
2008-11-17 10:13:00,143.015,143.02,142.93,142.96,200000000.0
2008-11-17 10:14:00,142.97,143.04,142.92,142.995,54800000.0
2008-11-17 10:15:00,142.99,143.085,142.96,143.055,144600000.0
2008-11-17 10:16:00,143.05,143.115,143.05,143.11,99000000.0
2008-11-17 10:17:00,143.12,143.18,143.09,143.165,113200000.0
2008-11-17 10:18:00,143.17,143.295,143.165,143.215,125600000.0
2008-11-17 10:19:00,143.23,143.235,143.16,143.17,100800000.0
2008-11-17 10:20:00,143.17,143.28,143.13,143.23,144200000.0
2008-11-17 10:21:00,143.235,143.32,143.21,143.285,123600000.0
2008-11-17 10:22:00,143.3,143.385,143.295,143.37,164000000.0
2008-11-17 10:23:00,143.365,143.365,143.31,143.36,56400000.0
2008-11-17 10:24:00,143.36,143.405,143.33,143.355,60000000.0
2008-11-17 10:25:00,143.37,143.4,143.35,143.38,105800000.0
2008-11-17 10:26:00,143.37,143.385,143.31,143.355,82800000.0
2008-11-17 10:27:00,143.34,143.4,143.34,143.355,95400000.0
2008-11-17 10:28:00,143.355,143.36,143.165,143.26,150200000.0
2008-11-17 10:29:00,143.255,143.33,143.22,143.26,157800000.0
2008-11-17 10:30:00,143.255,143.35,143.235,143.34,104600000.0
2008-11-17 10:31:00,143.35,143.385,143.31,143.355,218200000.0
2008-11-17 10:32:00,143.355,143.38,143.28,143.3,147600000.0
2008-11-17 10:33:00,143.3,143.325,143.26,143.325,67600000.0
2008-11-17 10:34:00,143.325,143.5,143.325,143.485,174000000.0
2008-11-17 10:35:00,143.475,143.515,143.41,143.44,168000000.0
2008-11-17 10:36:00,143.45,143.525,143.43,143.465,148400000.0
2008-11-17 10:37:00,143.43,143.54,143.43,143.51,150000000.0
2008-11-17 10:38:00,143.51,143.525,143.43,143.49,128800000.0
2008-11-17 10:39:00,143.495,143.61,143.495,143.53,329400000.0
2008-11-17 10:40:00,143.535,143.645,143.535,143.555,99800000.0
2008-11-17 10:41:00,143.535,143.645,143.535,143.61,103000000.0
2008-11-17 10:42:00,143.61,143.635,143.58,143.6,73600000.0
2008-11-17 10:43:00,143.605,143.69,143.565,143.575,165000000.0
2008-11-17 10:44:00,143.595,143.595,143.49,143.56,264400000.0
2008-11-17 10:45:00,143.56,143.565,143.44,143.505,128000000.0
2008-11-17 10:46:00,143.515,143.6,143.475,143.58,145400000.0
2008-11-17 10:47:00,143.58,143.595,143.565,143.585,110800000.0
2008-11-17 10:48:00,143.59,143.615,143.58,143.6,51200000.0
2008-11-17 10:49:00,143.59,143.635,143.56,143.625,92600000.0
2008-11-17 10:50:00,143.63,143.69,143.61,143.635,161600000.0
2008-11-17 10:51:00,143.645,143.875,143.635,143.825,141400000.0
2008-11-17 10:52:00,143.83,143.86,143.79,143.84,98000000.0
2008-11-17 10:53:00,143.84,143.875,143.73,143.83,140600000.0
2008-11-17 10:54:00,143.84,143.905,143.825,143.825,94200000.0
2008-11-17 10:55:00,143.815,144.085,143.815,144.075,175000000.0
2008-11-17 10:56:00,144.075,144.205,144.07,144.19,343900000.0
2008-11-17 10:57:00,144.205,144.215,144.14,144.15,130200000.0
2008-11-17 10:58:00,144.135,144.285,144.125,144.285,86600000.0
2008-11-17 10:59:00,144.275,144.48,144.26,144.385,143600000.0
2008-11-17 11:00:00,144.375,144.375,144.285,144.305,108000000.0
2008-11-17 11:01:00,144.305,144.335,144.275,144.275,63200000.0
2008-11-17 11:02:00,144.255,144.275,144.115,144.115,111200000.0
2008-11-17 11:03:00,144.11,144.115,143.995,144.015,76600000.0
2008-11-17 11:04:00,144.02,144.17,144.01,144.155,92200000.0
2008-11-17 11:05:00,144.145,144.215,144.085,144.16,120200000.0
2008-11-17 11:06:00,144.16,144.225,144.125,144.15,115500000.0
2008-11-17 11:07:00,144.14,144.305,144.1,144.305,142600000.0
2008-11-17 11:08:00,144.295,144.335,144.215,144.315,122900000.0
2008-11-17 11:09:00,144.305,144.4,144.275,144.395,125600000.0
2008-11-17 11:10:00,144.355,144.425,144.325,144.425,106400000.0
2008-11-17 11:11:00,144.415,144.555,144.415,144.455,124600000.0
2008-11-17 11:12:00,144.46,144.525,144.43,144.52,94800000.0
2008-11-17 11:13:00,144.52,144.62,144.52,144.525,136900000.0
2008-11-17 11:14:00,144.555,144.595,144.515,144.54,159200000.0
2008-11-17 11:15:00,144.535,144.57,144.385,144.405,129900000.0
2008-11-17 11:16:00,144.405,144.45,144.345,144.42,126200000.0
2008-11-17 11:17:00,144.435,144.47,144.185,144.2,147200000.0
2008-11-17 11:18:00,144.2,144.215,144.13,144.195,115200000.0
2008-11-17 11:19:00,144.2,144.325,144.2,144.215,184100000.0
2008-11-17 11:20:00,144.215,144.265,144.205,144.21,45400000.0
2008-11-17 11:21:00,144.225,144.36,144.205,144.335,96500000.0
2008-11-17 11:22:00,144.335,144.43,144.32,144.41,135900000.0
2008-11-17 11:23:00,144.41,144.565,144.38,144.52,96200000.0
2008-11-17 11:24:00,144.505,144.9,144.505,144.81,185400000.0
2008-11-17 11:25:00,144.8,144.83,144.72,144.725,134800000.0
2008-11-17 11:26:00,144.715,144.715,144.595,144.63,121600000.0
2008-11-17 11:27:00,144.625,144.775,144.615,144.775,142100000.0
2008-11-17 11:28:00,144.77,144.935,144.73,144.925,153100000.0
2008-11-17 11:29:00,144.925,144.975,144.84,144.915,106400000.0
2008-11-17 11:30:00,144.925,145.005,144.835,144.935,143000000.0
2008-11-17 11:31:00,144.97,144.975,144.78,144.795,98400000.0
2008-11-17 11:32:00,144.825,144.86,144.66,144.7,158100000.0
2008-11-17 11:33:00,144.7,144.73,144.64,144.695,179300000.0
2008-11-17 11:34:00,144.71,144.865,144.69,144.86,155400000.0
2008-11-17 11:35:00,144.83,145.045,144.83,144.99,387900000.0
2008-11-17 11:36:00,144.99,145.09,144.98,145.02,153300000.0
2008-11-17 11:37:00,145.02,145.02,144.645,144.645,123400000.0
2008-11-17 11:38:00,144.645,144.685,144.64,144.64,72000000.0
2008-11-17 11:39:00,144.64,144.64,144.545,144.545,55000000.0
2008-11-17 11:40:00,144.56,144.605,144.485,144.59,155600000.0
2008-11-17 11:41:00,144.6,144.685,144.375,144.395,578100020.0
2008-11-17 11:42:00,144.41,144.535,144.395,144.495,124600000.0
2008-11-17 11:43:00,144.51,144.765,144.49,144.53,195000000.0
2008-11-17 11:44:00,144.56,144.66,144.56,144.625,168500000.0
2008-11-17 11:45:00,144.615,144.67,144.55,144.565,80800000.0
2008-11-17 11:46:00,144.555,144.575,144.415,144.44,154700000.0
2008-11-17 11:47:00,144.435,144.55,144.375,144.55,132700000.0
2008-11-17 11:48:00,144.555,144.705,144.545,144.675,160400000.0
2008-11-17 11:49:00,144.675,144.705,144.635,144.675,98800000.0
2008-11-17 11:50:00,144.685,144.685,144.585,144.62,99800000.0
2008-11-17 11:51:00,144.63,144.63,144.465,144.51,157800000.0
2008-11-17 11:52:00,144.53,144.645,144.525,144.6,93200000.0
2008-11-17 11:53:00,144.565,144.625,144.505,144.54,63000000.0
2008-11-17 11:54:00,144.54,144.615,144.525,144.575,191800000.0
2008-11-17 11:55:00,144.57,144.605,144.55,144.57,119000000.0
2008-11-17 11:56:00,144.545,144.595,144.495,144.525,138400000.0
2008-11-17 11:57:00,144.525,144.535,144.485,144.5,111100000.0
2008-11-17 11:58:00,144.5,144.54,144.495,144.53,48200000.0
2008-11-17 11:59:00,144.52,144.525,144.39,144.42,129900000.0
2008-11-17 12:00:00,144.42,144.44,144.32,144.365,145900000.0
2008-11-17 12:01:00,144.35,144.395,144.32,144.36,85200000.0
2008-11-17 12:02:00,144.37,144.485,144.345,144.42,124900000.0
2008-11-17 12:03:00,144.425,144.56,144.425,144.495,153000000.0
2008-11-17 12:04:00,144.495,144.51,144.37,144.405,78500000.0
2008-11-17 12:05:00,144.41,144.435,144.385,144.435,78600000.0
2008-11-17 12:06:00,144.435,144.435,144.365,144.415,104900000.0
2008-11-17 12:07:00,144.425,144.455,144.375,144.435,66000000.0
2008-11-17 12:08:00,144.44,144.465,144.37,144.415,110200000.0
2008-11-17 12:09:00,144.42,144.445,144.3,144.335,87000000.0
2008-11-17 12:10:00,144.335,144.47,144.305,144.4,210000000.0
2008-11-17 12:11:00,144.42,144.505,144.385,144.485,165700000.0
2008-11-17 12:12:00,144.48,144.615,144.465,144.54,118200000.0
2008-11-17 12:13:00,144.555,144.61,144.545,144.6,94400000.0
2008-11-17 12:14:00,144.615,144.625,144.33,144.385,122500000.0
2008-11-17 12:15:00,144.37,144.485,144.37,144.465,109700000.0
2008-11-17 12:16:00,144.47,144.49,144.38,144.42,72400000.0
2008-11-17 12:17:00,144.415,144.42,144.32,144.395,159500000.0
2008-11-17 12:18:00,144.385,144.395,144.33,144.385,183000000.0
2008-11-17 12:19:00,144.4,144.415,144.32,144.39,138000000.0
2008-11-17 12:20:00,144.4,144.445,144.39,144.41,75000000.0
2008-11-17 12:21:00,144.41,144.475,144.345,144.415,170900000.0
2008-11-17 12:22:00,144.405,144.46,144.37,144.46,92700000.0
2008-11-17 12:23:00,144.45,144.525,144.45,144.47,130400000.0
2008-11-17 12:24:00,144.47,144.55,144.385,144.54,126600000.0
2008-11-17 12:25:00,144.55,144.625,144.515,144.615,237300000.0
2008-11-17 12:26:00,144.615,144.65,144.575,144.625,40800000.0
2008-11-17 12:27:00,144.65,144.68,144.58,144.625,84900000.0
2008-11-17 12:28:00,144.635,144.64,144.535,144.565,65900000.0
2008-11-17 12:29:00,144.565,144.565,144.43,144.48,200900000.0
2008-11-17 12:30:00,144.5,144.51,144.365,144.4,189900000.0
2008-11-17 12:31:00,144.41,144.5,144.37,144.395,259200000.0
2008-11-17 12:32:00,144.38,144.49,144.38,144.44,142800000.0
2008-11-17 12:33:00,144.44,144.485,144.37,144.405,274400000.0
2008-11-17 12:34:00,144.395,144.405,144.275,144.32,151300000.0
2008-11-17 12:35:00,144.305,144.31,144.03,144.04,500000000.0
2008-11-17 12:36:00,144.05,144.275,144.04,144.15,329900000.0
2008-11-17 12:37:00,144.14,144.235,144.11,144.195,301400000.0
2008-11-17 12:38:00,144.2,144.345,144.185,144.31,247200000.0
2008-11-17 12:39:00,144.32,144.395,144.31,144.34,162300000.0
2008-11-17 12:40:00,144.355,144.415,144.285,144.415,162200000.0
2008-11-17 12:41:00,144.42,144.435,144.35,144.35,83300000.0
2008-11-17 12:42:00,144.355,144.385,144.305,144.34,173700000.0
2008-11-17 12:43:00,144.34,144.365,144.295,144.34,87300000.0
2008-11-17 12:44:00,144.34,144.365,144.25,144.355,160000000.0
2008-11-17 12:45:00,144.375,144.38,144.285,144.335,484999999.0
2008-11-17 12:46:00,144.345,144.36,144.28,144.315,172600000.0
2008-11-17 12:47:00,144.315,144.325,144.29,144.325,59200000.0
2008-11-17 12:48:00,144.33,144.375,144.28,144.315,103600000.0
2008-11-17 12:49:00,144.28,144.325,144.28,144.28,68200000.0
2008-11-17 12:50:00,144.28,144.305,144.22,144.23,284700001.0
2008-11-17 12:51:00,144.23,144.32,144.165,144.305,218000001.0
2008-11-17 12:52:00,144.305,144.335,144.28,144.32,473200004.0
2008-11-17 12:53:00,144.29,144.32,144.23,144.285,597300000.0
2008-11-17 12:54:00,144.285,144.32,144.245,144.275,122300000.0
2008-11-17 12:55:00,144.285,144.295,144.2,144.225,117900000.0
2008-11-17 12:56:00,144.225,144.265,144.165,144.255,291300000.0
2008-11-17 12:57:00,144.255,144.375,144.24,144.34,264600000.0
2008-11-17 12:58:00,144.35,144.35,144.155,144.225,262900000.0
2008-11-17 12:59:00,144.215,144.22,143.965,144.035,441600000.0
2008-11-17 13:00:00,144.05,144.13,144.05,144.11,236999999.0
2008-11-17 13:01:00,144.1,144.14,144.08,144.09,98400000.0
2008-11-17 13:02:00,144.095,144.105,144.02,144.03,130000000.0
2008-11-17 13:03:00,144.04,144.05,144.01,144.02,115800000.0
2008-11-17 13:04:00,144.02,144.02,143.915,143.915,114800000.0
2008-11-17 13:05:00,143.925,143.94,143.855,143.88,98400000.0
2008-11-17 13:06:00,143.89,143.99,143.88,143.94,127600000.0
2008-11-17 13:07:00,143.94,144.005,143.925,143.935,108000000.0
2008-11-17 13:08:00,143.92,143.93,143.725,143.79,135400000.0
2008-11-17 13:09:00,143.8,143.945,143.745,143.93,261600000.0
2008-11-17 13:10:00,143.925,143.965,143.92,143.92,143600000.0
2008-11-17 13:11:00,143.92,143.94,143.71,143.72,150800000.0
2008-11-17 13:12:00,143.72,143.815,143.72,143.815,109400000.0
2008-11-17 13:13:00,143.83,143.955,143.78,143.86,154300000.0
2008-11-17 13:14:00,143.855,143.9,143.79,143.84,175000000.0
2008-11-17 13:15:00,143.845,144.015,143.745,143.99,203700000.0
2008-11-17 13:16:00,143.99,144.005,143.84,143.86,306200000.0
2008-11-17 13:17:00,143.845,143.89,143.785,143.87,135000000.0
2008-11-17 13:18:00,143.86,143.875,143.745,143.745,120200000.0
2008-11-17 13:19:00,143.75,143.76,143.665,143.715,201000000.0
2008-11-17 13:20:00,143.72,143.735,143.67,143.705,88000000.0
2008-11-17 13:21:00,143.69,143.71,143.635,143.645,90000000.0
2008-11-17 13:22:00,143.66,143.66,143.595,143.6,76600000.0
2008-11-17 13:23:00,143.61,143.67,143.525,143.555,146400000.0
2008-11-17 13:24:00,143.56,143.6,143.495,143.58,120800000.0
2008-11-17 13:25:00,143.58,143.68,143.58,143.665,96600000.0
2008-11-17 13:26:00,143.685,143.735,143.66,143.685,139400000.0
2008-11-17 13:27:00,143.69,143.73,143.61,143.61,279400000.0
2008-11-17 13:28:00,143.62,143.675,143.575,143.64,189600000.0
2008-11-17 13:29:00,143.64,143.655,143.585,143.595,77600000.0
2008-11-17 13:30:00,143.595,143.62,143.57,143.61,74200000.0
2008-11-17 13:31:00,143.615,143.65,143.585,143.635,117200000.0
2008-11-17 13:32:00,143.64,143.69,143.625,143.655,122400000.0
2008-11-17 13:33:00,143.65,143.65,143.55,143.57,122000000.0
2008-11-17 13:34:00,143.565,143.585,143.53,143.565,299660000.0
2008-11-17 13:35:00,143.56,143.635,143.555,143.61,121200000.0
2008-11-17 13:36:00,143.62,143.645,143.56,143.595,100200000.0
2008-11-17 13:37:00,143.6,143.63,143.595,143.6,66400000.0
2008-11-17 13:38:00,143.59,143.64,143.58,143.63,77400000.0
2008-11-17 13:39:00,143.615,143.75,143.615,143.725,123000000.0
2008-11-17 13:40:00,143.725,143.805,143.695,143.795,152800000.0
2008-11-17 13:41:00,143.8,143.845,143.78,143.825,52800000.0
2008-11-17 13:42:00,143.835,143.845,143.755,143.805,59200000.0
2008-11-17 13:43:00,143.805,143.895,143.775,143.84,140600000.0
2008-11-17 13:44:00,143.84,143.9,143.83,143.9,240600000.0
2008-11-17 13:45:00,143.89,143.89,143.83,143.84,79200000.0
2008-11-17 13:46:00,143.84,143.86,143.76,143.78,141200000.0
2008-11-17 13:47:00,143.765,143.78,143.63,143.64,675200006.0
2008-11-17 13:48:00,143.645,143.685,143.57,143.65,131400000.0
2008-11-17 13:49:00,143.67,143.835,143.645,143.76,111400000.0
2008-11-17 13:50:00,143.76,143.765,143.69,143.69,88800000.0
2008-11-17 13:51:00,143.695,143.83,143.67,143.83,97400000.0
2008-11-17 13:52:00,143.815,143.915,143.765,143.81,101000000.0
2008-11-17 13:53:00,143.855,143.9,143.815,143.825,157200000.0
2008-11-17 13:54:00,143.825,143.885,143.82,143.865,138200000.0
2008-11-17 13:55:00,143.86,143.95,143.86,143.905,84000000.0
2008-11-17 13:56:00,143.905,143.945,143.905,143.905,64600000.0
2008-11-17 13:57:00,143.9,143.9,143.81,143.865,107000000.0
2008-11-17 13:58:00,143.87,143.93,143.845,143.91,62400000.0
2008-11-17 13:59:00,143.885,143.91,143.85,143.865,82200000.0
2008-11-17 14:00:00,143.865,143.89,143.83,143.845,100000000.0
2008-11-17 14:01:00,143.84,143.96,143.83,143.93,111000000.0
2008-11-17 14:02:00,143.93,144.01,143.925,144.0,66200000.0
2008-11-17 14:03:00,143.99,144.01,143.965,144.0,96200000.0
2008-11-17 14:04:00,143.995,144.0,143.94,143.96,84800000.0
2008-11-17 14:05:00,143.96,143.975,143.955,143.975,10800000.0
2008-11-17 14:06:00,143.98,144.0,143.98,144.0,9600000.0
2008-11-17 14:07:00,144.01,144.01,143.91,143.92,68200000.0
2008-11-17 14:08:00,143.915,143.915,143.805,143.86,95400000.0
2008-11-17 14:09:00,143.875,143.92,143.865,143.915,103800000.0
2008-11-17 14:10:00,143.915,143.96,143.895,143.96,80800000.0
2008-11-17 14:11:00,143.97,144.005,143.925,143.98,84000000.0
2008-11-17 14:12:00,143.995,144.01,143.97,143.97,335800000.0
2008-11-17 14:13:00,143.97,143.99,143.905,143.94,181200000.0
2008-11-17 14:14:00,143.94,143.99,143.93,143.985,157400000.0
2008-11-17 14:15:00,143.985,144.07,143.98,144.07,70200000.0
2008-11-17 14:16:00,144.07,144.105,144.025,144.055,97000000.0
2008-11-17 14:17:00,144.055,144.125,144.055,144.115,37200000.0
2008-11-17 14:18:00,144.115,144.14,144.1,144.12,129600000.0
2008-11-17 14:19:00,144.135,144.135,143.99,143.99,290400000.0
2008-11-17 14:20:00,143.99,144.07,143.99,144.07,149000000.0
2008-11-17 14:21:00,144.075,144.21,144.03,144.21,108800000.0
2008-11-17 14:22:00,144.215,144.33,144.195,144.33,162800000.0
2008-11-17 14:23:00,144.33,144.35,144.28,144.33,87000000.0
2008-11-17 14:24:00,144.34,144.34,144.2,144.26,154300000.0
2008-11-17 14:25:00,144.265,144.27,144.06,144.18,220400000.0
2008-11-17 14:26:00,144.175,144.245,144.15,144.2,61600000.0
2008-11-17 14:27:00,144.205,144.265,144.17,144.25,110800000.0
2008-11-17 14:28:00,144.265,144.31,144.235,144.285,46000000.0
2008-11-17 14:29:00,144.285,144.32,144.19,144.22,94400000.0
2008-11-17 14:30:00,144.225,144.29,144.185,144.25,206400000.0
2008-11-17 14:31:00,144.25,144.3,144.18,144.2,129000000.0
2008-11-17 14:32:00,144.2,144.22,144.155,144.22,94400000.0
2008-11-17 14:33:00,144.205,144.235,144.145,144.215,86200000.0
2008-11-17 14:34:00,144.225,144.225,144.135,144.15,60200000.0
2008-11-17 14:35:00,144.145,144.15,144.085,144.095,179300000.0
2008-11-17 14:36:00,144.095,144.095,144.075,144.075,20400000.0
2008-11-17 14:37:00,144.075,144.14,144.075,144.12,56400000.0
2008-11-17 14:38:00,144.12,144.165,144.11,144.15,30600000.0
2008-11-17 14:39:00,144.15,144.205,144.145,144.205,45600000.0
2008-11-17 14:40:00,144.2,144.21,144.17,144.19,40000000.0
2008-11-17 14:41:00,144.2,144.22,144.175,144.21,31400000.0
2008-11-17 14:42:00,144.21,144.23,144.04,144.105,82200000.0
2008-11-17 14:43:00,144.12,144.175,144.12,144.135,50800000.0
2008-11-17 14:44:00,144.135,144.14,144.085,144.085,36000000.0
2008-11-17 14:45:00,144.085,144.15,144.075,144.135,92800000.0
2008-11-17 14:46:00,144.14,144.155,144.09,144.11,135000000.0
2008-11-17 14:47:00,144.085,144.085,143.975,144.015,120300000.0
2008-11-17 14:48:00,144.015,144.025,143.975,144.005,45000000.0
2008-11-17 14:49:00,144.01,144.07,143.99,144.0,65800000.0
2008-11-17 14:50:00,143.995,143.995,143.855,143.855,86400000.0
2008-11-17 14:51:00,143.86,143.985,143.805,143.935,159800000.0
2008-11-17 14:52:00,143.945,144.13,143.91,143.955,171600000.0
2008-11-17 14:53:00,143.96,143.99,143.905,143.925,129600000.0
2008-11-17 14:54:00,143.925,143.925,143.855,143.895,80200000.0
2008-11-17 14:55:00,143.885,143.995,143.86,143.94,79800000.0
2008-11-17 14:56:00,143.95,143.96,143.94,143.945,20400000.0
2008-11-17 14:57:00,143.945,143.955,143.845,143.855,72400000.0
2008-11-17 14:58:00,143.855,143.92,143.85,143.9,95400000.0
2008-11-17 14:59:00,143.9,143.905,143.84,143.86,76400000.0
2008-11-17 15:00:00,143.855,143.96,143.84,143.85,146800000.0
2008-11-17 15:01:00,143.855,143.91,143.855,143.9,57600000.0
2008-11-17 15:02:00,143.905,143.98,143.9,143.98,104400000.0
2008-11-17 15:03:00,143.98,143.985,143.93,143.96,102600000.0
2008-11-17 15:04:00,143.965,143.98,143.915,143.93,110000000.0
2008-11-17 15:05:00,143.93,144.01,143.91,143.94,137600000.0
2008-11-17 15:06:00,143.95,144.01,143.93,143.945,95400000.0
2008-11-17 15:07:00,143.955,143.975,143.875,143.875,64600000.0
2008-11-17 15:08:00,143.875,143.94,143.875,143.92,70200000.0
2008-11-17 15:09:00,143.91,143.925,143.9,143.905,40800000.0
2008-11-17 15:10:00,143.905,143.935,143.825,143.91,102400000.0
2008-11-17 15:11:00,143.91,143.91,143.815,143.855,106200000.0
2008-11-17 15:12:00,143.855,143.87,143.82,143.86,77800000.0
2008-11-17 15:13:00,143.865,143.985,143.83,143.975,138600000.0
2008-11-17 15:14:00,143.975,144.0,143.78,143.8,243000000.0
2008-11-17 15:15:00,143.8,143.96,143.715,143.955,258100000.0
2008-11-17 15:16:00,143.94,143.965,143.785,143.9,190400000.0
2008-11-17 15:17:00,143.89,144.01,143.855,144.01,106400000.0
2008-11-17 15:18:00,144.0,144.095,143.93,143.965,137200000.0
2008-11-17 15:19:00,143.975,144.045,143.83,143.83,153460000.0
2008-11-17 15:20:00,143.83,143.975,143.81,143.915,217200000.0
2008-11-17 15:21:00,143.91,144.105,143.905,144.08,114200000.0
2008-11-17 15:22:00,144.08,144.15,143.975,144.02,131200000.0
2008-11-17 15:23:00,144.02,144.21,144.02,144.2,133800000.0
2008-11-17 15:24:00,144.2,144.25,144.155,144.22,125600000.0
2008-11-17 15:25:00,144.205,144.37,144.205,144.29,189800000.0
2008-11-17 15:26:00,144.3,144.3,144.19,144.245,85400000.0
2008-11-17 15:27:00,144.23,144.235,144.16,144.2,73400000.0
2008-11-17 15:28:00,144.21,144.29,144.21,144.25,54400000.0
2008-11-17 15:29:00,144.25,144.25,144.03,144.08,329200000.0
2008-11-17 15:30:00,144.105,144.26,144.05,144.19,219700000.0
2008-11-17 15:31:00,144.2,144.455,144.2,144.365,166300000.0
2008-11-17 15:32:00,144.37,144.415,144.345,144.39,132600000.0
2008-11-17 15:33:00,144.4,144.42,144.345,144.39,93500000.0
2008-11-17 15:34:00,144.39,144.455,144.38,144.43,148300000.0
2008-11-17 15:35:00,144.415,144.485,144.405,144.455,115100000.0
2008-11-17 15:36:00,144.43,144.46,144.37,144.41,140300000.0
2008-11-17 15:37:00,144.415,144.46,144.15,144.415,214000000.0
2008-11-17 15:38:00,144.425,144.475,144.315,144.455,202800000.0
2008-11-17 15:39:00,144.45,144.48,144.35,144.45,156200000.0
2008-11-17 15:40:00,144.465,144.465,144.215,144.22,680900002.0
2008-11-17 15:41:00,144.225,144.305,144.185,144.305,180400000.0
2008-11-17 15:42:00,144.285,144.315,144.205,144.225,193800000.0
2008-11-17 15:43:00,144.21,144.285,144.185,144.235,113700000.0
2008-11-17 15:44:00,144.235,144.235,144.01,144.04,112700000.0
2008-11-17 15:45:00,144.035,144.12,144.035,144.075,110900000.0
2008-11-17 15:46:00,144.08,144.18,144.065,144.17,128700000.0
2008-11-17 15:47:00,144.175,144.2,144.05,144.07,139700000.0
2008-11-17 15:48:00,144.09,144.155,144.065,144.09,142400000.0
2008-11-17 15:49:00,144.105,144.14,144.08,144.11,89100000.0
2008-11-17 15:50:00,144.125,144.125,143.95,143.98,124600000.0
2008-11-17 15:51:00,143.98,144.12,143.97,144.02,228100000.0
2008-11-17 15:52:00,144.03,144.03,143.965,144.02,73500000.0
2008-11-17 15:53:00,144.015,144.125,143.985,144.05,107000000.0
2008-11-17 15:54:00,144.045,144.095,144.02,144.02,109700000.0
2008-11-17 15:55:00,144.02,144.085,143.985,144.085,104000000.0
2008-11-17 15:56:00,144.085,144.115,144.04,144.095,135100000.0
2008-11-17 15:57:00,144.1,144.175,144.095,144.115,111200000.0
2008-11-17 15:58:00,144.13,144.19,144.11,144.145,105200000.0
2008-11-17 15:59:00,144.14,144.195,144.065,144.195,111200000.0
2008-11-17 16:00:00,144.19,144.26,144.14,144.22,65000000.0
2008-11-17 16:01:00,144.215,144.315,144.215,144.29,97000000.0
2008-11-17 16:02:00,144.3,144.3,144.135,144.2,143400000.0
2008-11-17 16:03:00,144.19,144.3,144.18,144.205,141800000.0
2008-11-17 16:04:00,144.245,144.345,144.245,144.3,83600000.0
2008-11-17 16:05:00,144.3,144.395,144.275,144.395,74300000.0
2008-11-17 16:06:00,144.395,144.43,144.295,144.39,154700000.0
2008-11-17 16:07:00,144.395,144.47,144.38,144.385,125500000.0
2008-11-17 16:08:00,144.385,144.43,144.285,144.43,105400000.0
2008-11-17 16:09:00,144.44,144.585,144.415,144.55,149200000.0
2008-11-17 16:10:00,144.535,144.805,144.515,144.805,187400000.0
2008-11-17 16:11:00,144.81,144.94,144.81,144.855,239600000.0
2008-11-17 16:12:00,144.855,145.035,144.85,145.035,104500000.0
2008-11-17 16:13:00,145.045,145.225,145.035,145.205,189800000.0
2008-11-17 16:14:00,145.21,145.25,145.065,145.095,390499992.0
2008-11-17 16:15:00,145.105,145.21,145.015,145.04,373200000.0
2008-11-17 16:16:00,145.04,145.295,145.035,145.28,138300000.0
2008-11-17 16:17:00,145.275,145.36,145.215,145.25,116100000.0
2008-11-17 16:18:00,145.25,145.3,145.215,145.235,157300000.0
2008-11-17 16:19:00,145.235,145.235,145.09,145.09,150000000.0
2008-11-17 16:20:00,145.1,145.11,144.96,145.085,137900000.0
2008-11-17 16:21:00,145.095,145.165,145.095,145.13,124500000.0
2008-11-17 16:22:00,145.14,145.45,145.13,145.41,142600000.0
2008-11-17 16:23:00,145.42,145.565,145.36,145.54,167100000.0
2008-11-17 16:24:00,145.545,145.59,145.54,145.555,118800000.0
2008-11-17 16:25:00,145.57,145.59,145.455,145.47,228100000.0
2008-11-17 16:26:00,145.465,145.51,145.43,145.48,120700000.0
2008-11-17 16:27:00,145.48,145.48,145.325,145.36,141200000.0
2008-11-17 16:28:00,145.36,145.375,145.285,145.29,72700000.0
2008-11-17 16:29:00,145.285,145.3,145.2,145.255,158100000.0
2008-11-17 16:30:00,145.26,145.36,145.235,145.355,261800000.0
2008-11-17 16:31:00,145.355,145.44,145.32,145.43,286400000.0
2008-11-17 16:32:00,145.435,145.46,145.25,145.33,261520000.0
2008-11-17 16:33:00,145.315,145.335,144.965,145.0,372400000.0
2008-11-17 16:34:00,144.96,145.085,144.9,144.995,271700000.0
2008-11-17 16:35:00,144.995,145.08,144.965,145.06,372600000.0
2008-11-17 16:36:00,145.035,145.275,145.035,145.25,406100000.0
2008-11-17 16:37:00,145.255,145.335,145.095,145.335,287500000.0
2008-11-17 16:38:00,145.305,145.475,145.305,145.375,418400000.0
2008-11-17 16:39:00,145.375,145.375,145.105,145.12,332800000.0
2008-11-17 16:40:00,145.115,145.115,144.91,145.0,407600001.0
2008-11-17 16:41:00,145.0,145.13,144.81,145.04,422100000.0
2008-11-17 16:42:00,145.04,145.09,144.915,145.045,398400000.0
2008-11-17 16:43:00,145.05,145.235,144.955,145.01,314900000.0
2008-11-17 16:44:00,145.015,145.135,144.87,145.08,419799999.0
2008-11-17 16:45:00,145.07,145.09,144.855,144.925,460200000.0
2008-11-17 16:46:00,144.935,144.98,144.74,144.755,420600000.0
2008-11-17 16:47:00,144.755,144.9,144.745,144.865,462000000.0
2008-11-17 16:48:00,144.855,144.975,144.835,144.9,331700000.0
2008-11-17 16:49:00,144.915,145.175,144.895,145.095,410400000.0
2008-11-17 16:50:00,145.1,145.165,145.01,145.155,328600000.0
2008-11-17 16:51:00,145.155,145.245,145.025,145.03,396500000.0
2008-11-17 16:52:00,145.055,145.275,145.05,145.23,380900000.0
2008-11-17 16:53:00,145.23,145.295,145.09,145.14,366300000.0
2008-11-17 16:54:00,145.14,145.2,145.065,145.105,264100000.0
2008-11-17 16:55:00,145.105,145.21,145.05,145.21,217500000.0
2008-11-17 16:56:00,145.2,145.39,145.175,145.355,228000000.0
2008-11-17 16:57:00,145.35,145.515,145.3,145.49,249400000.0
2008-11-17 16:58:00,145.51,145.625,145.455,145.6,390000000.0
2008-11-17 16:59:00,145.605,145.65,145.485,145.53,254000000.0
2008-11-17 17:00:00,145.52,145.56,145.475,145.515,327700000.0
2008-11-17 17:01:00,145.515,145.515,145.48,145.49,146500000.0
2008-11-17 17:02:00,145.49,145.58,145.49,145.56,168700000.0
2008-11-17 17:03:00,145.565,145.61,145.51,145.6,702100000.0
2008-11-17 17:04:00,145.6,145.835,145.6,145.815,567700000.0
2008-11-17 17:05:00,145.825,145.87,145.76,145.8,268600000.0
2008-11-17 17:06:00,145.785,145.81,145.65,145.66,451100000.0
2008-11-17 17:07:00,145.655,145.655,145.51,145.54,231400000.0
2008-11-17 17:08:00,145.54,145.54,145.445,145.52,205600000.0
2008-11-17 17:09:00,145.535,145.73,145.515,145.73,321700000.0
2008-11-17 17:10:00,145.725,145.76,145.62,145.675,293000000.0
2008-11-17 17:11:00,145.675,145.69,145.585,145.645,447400000.0
2008-11-17 17:12:00,145.65,145.67,145.57,145.62,339500000.0
2008-11-17 17:13:00,145.62,145.655,145.47,145.47,215300000.0
2008-11-17 17:14:00,145.48,145.62,145.48,145.55,386500000.0
2008-11-17 17:15:00,145.555,145.575,145.48,145.485,533200000.0
2008-11-17 17:16:00,145.485,145.515,145.365,145.5,245900000.0
2008-11-17 17:17:00,145.5,145.51,145.315,145.315,471200000.0
2008-11-17 17:18:00,145.325,145.34,145.28,145.31,552400000.0
2008-11-17 17:19:00,145.28,145.3,145.065,145.115,326100000.0
2008-11-17 17:20:00,145.13,145.135,144.93,144.985,305100000.0
2008-11-17 17:21:00,144.985,145.03,144.87,145.03,511400000.0
2008-11-17 17:22:00,145.04,145.19,145.025,145.13,457200000.0
2008-11-17 17:23:00,145.13,145.435,145.13,145.34,314300000.0
2008-11-17 17:24:00,145.345,145.385,145.22,145.325,255700000.0
2008-11-17 17:25:00,145.325,145.365,145.27,145.335,209100000.0
2008-11-17 17:26:00,145.335,145.365,145.105,145.17,383200000.0
2008-11-17 17:27:00,145.165,145.165,144.98,145.07,157400000.0
2008-11-17 17:28:00,145.07,145.14,145.045,145.14,259200000.0
2008-11-17 17:29:00,145.145,145.175,145.095,145.125,130800000.0
2008-11-17 17:30:00,145.115,145.205,144.965,144.995,139000000.0
2008-11-17 17:31:00,145.015,145.085,144.945,145.005,155300000.0
2008-11-17 17:32:00,145.005,145.275,145.005,145.275,152700000.0
2008-11-17 17:33:00,145.29,145.29,145.13,145.155,150000000.0
2008-11-17 17:34:00,145.155,145.175,145.055,145.07,138200000.0
2008-11-17 17:35:00,145.07,145.075,144.95,145.015,133200000.0
2008-11-17 17:36:00,145.02,145.04,144.855,144.865,111600000.0
2008-11-17 17:37:00,144.86,145.02,144.84,145.005,195600000.0
2008-11-17 17:38:00,145.0,145.005,144.88,145.005,137400000.0
2008-11-17 17:39:00,145.005,145.01,144.915,144.94,177400000.0
2008-11-17 17:40:00,144.945,144.955,144.86,144.875,120200000.0
2008-11-17 17:41:00,144.885,144.975,144.82,144.88,191800000.0
2008-11-17 17:42:00,144.89,144.93,144.82,144.93,136500000.0
2008-11-17 17:43:00,144.94,145.03,144.865,145.02,91400000.0
2008-11-17 17:44:00,145.02,145.1,144.97,144.995,163700000.0
2008-11-17 17:45:00,144.995,145.035,144.865,144.91,167200000.0
2008-11-17 17:46:00,144.9,144.92,144.83,144.87,173100000.0
2008-11-17 17:47:00,144.865,144.9,144.815,144.85,185400000.0
2008-11-17 17:48:00,144.86,144.86,144.735,144.83,138400000.0
2008-11-17 17:49:00,144.825,144.885,144.8,144.8,167200000.0
2008-11-17 17:50:00,144.81,144.9,144.735,144.81,177900000.0
2008-11-17 17:51:00,144.8,144.905,144.775,144.885,136500000.0
2008-11-17 17:52:00,144.88,145.075,144.82,145.035,201200000.0
2008-11-17 17:53:00,145.03,145.06,144.875,144.89,175600000.0
2008-11-17 17:54:00,144.88,144.9,144.77,144.805,180300000.0
2008-11-17 17:55:00,144.81,144.82,144.725,144.745,192200000.0
2008-11-17 17:56:00,144.74,144.74,144.675,144.705,206700000.0
2008-11-17 17:57:00,144.705,144.755,144.61,144.7,147700000.0
2008-11-17 17:58:00,144.7,144.705,144.55,144.685,148500000.0
2008-11-17 17:59:00,144.69,144.75,144.64,144.675,147100000.0
2008-11-17 18:00:00,144.68,144.81,144.665,144.8,131700000.0
2008-11-17 18:01:00,144.795,144.91,144.775,144.91,101400000.0
2008-11-17 18:02:00,144.9,144.91,144.8,144.8,128800000.0
2008-11-17 18:03:00,144.8,144.87,144.8,144.82,204500000.0
2008-11-17 18:04:00,144.81,144.93,144.81,144.885,172600000.0
2008-11-17 18:05:00,144.915,145.12,144.91,145.065,154200000.0
2008-11-17 18:06:00,145.045,145.085,144.95,145.045,396200000.0
2008-11-17 18:07:00,145.05,145.115,144.955,144.955,145300000.0
2008-11-17 18:08:00,144.97,145.1,144.955,145.1,140400000.0
2008-11-17 18:09:00,145.085,145.13,145.04,145.125,107200000.0
2008-11-17 18:10:00,145.125,145.495,145.105,145.465,162800000.0
2008-11-17 18:11:00,145.46,145.55,145.365,145.54,183600000.0
2008-11-17 18:12:00,145.55,145.77,145.535,145.65,411300000.0
2008-11-17 18:13:00,145.67,145.67,145.435,145.435,155900000.0
2008-11-17 18:14:00,145.45,145.495,145.33,145.37,230700000.0
2008-11-17 18:15:00,145.38,145.585,145.335,145.585,161300000.0
2008-11-17 18:16:00,145.55,145.56,145.305,145.42,207200000.0
2008-11-17 18:17:00,145.42,145.53,145.39,145.53,124400000.0
2008-11-17 18:18:00,145.53,145.54,145.14,145.215,318100000.0
2008-11-17 18:19:00,145.215,145.395,145.19,145.34,297700000.0
2008-11-17 18:20:00,145.355,145.43,145.315,145.395,170400000.0
2008-11-17 18:21:00,145.41,145.41,145.245,145.305,216700000.0
2008-11-17 18:22:00,145.31,145.35,145.245,145.265,203600000.0
2008-11-17 18:23:00,145.265,145.295,145.22,145.265,207700000.0
2008-11-17 18:24:00,145.275,145.285,145.21,145.255,179900000.0
2008-11-17 18:25:00,145.23,145.365,145.23,145.275,234000000.0
2008-11-17 18:26:00,145.28,145.345,145.26,145.295,224900000.0
2008-11-17 18:27:00,145.265,145.28,145.15,145.16,168400000.0
2008-11-17 18:28:00,145.18,145.465,145.18,145.355,223500000.0
2008-11-17 18:29:00,145.345,145.405,145.32,145.385,186500000.0
2008-11-17 18:30:00,145.395,145.395,145.225,145.335,346900000.0
2008-11-17 18:31:00,145.335,145.52,145.335,145.45,209700000.0
2008-11-17 18:32:00,145.45,145.585,145.39,145.555,165200000.0
2008-11-17 18:33:00,145.57,145.57,145.39,145.405,332700000.0
2008-11-17 18:34:00,145.395,145.495,145.36,145.485,203600000.0
2008-11-17 18:35:00,145.485,145.56,145.395,145.4,253800000.0
2008-11-17 18:36:00,145.39,145.475,145.355,145.475,319800000.0
2008-11-17 18:37:00,145.455,145.655,145.425,145.6,248500000.0
2008-11-17 18:38:00,145.585,145.78,145.585,145.775,285500000.0
2008-11-17 18:39:00,145.765,145.79,145.55,145.615,403300000.0
2008-11-17 18:40:00,145.625,145.665,145.455,145.535,313600000.0
2008-11-17 18:41:00,145.54,145.57,145.455,145.46,215800000.0
2008-11-17 18:42:00,145.475,145.535,145.345,145.345,115400000.0
2008-11-17 18:43:00,145.35,145.49,145.335,145.45,188400000.0
2008-11-17 18:44:00,145.45,145.565,145.45,145.555,149300000.0
2008-11-17 18:45:00,145.57,145.635,145.53,145.575,184700000.0
2008-11-17 18:46:00,145.58,145.58,145.445,145.545,231600000.0
2008-11-17 18:47:00,145.54,145.59,145.52,145.56,105300000.0
2008-11-17 18:48:00,145.56,146.0,145.55,145.98,228000000.0
2008-11-17 18:49:00,145.945,146.075,145.94,146.07,145300000.0
2008-11-17 18:50:00,146.065,146.13,146.045,146.085,188700000.0
2008-11-17 18:51:00,146.085,146.205,146.085,146.205,231400000.0
2008-11-17 18:52:00,146.22,146.475,146.215,146.38,333300000.0
2008-11-17 18:53:00,146.37,146.435,146.225,146.4,310300000.0
2008-11-17 18:54:00,146.415,146.42,146.175,146.255,263900000.0
2008-11-17 18:55:00,146.245,146.245,145.85,145.885,266400000.0
2008-11-17 18:56:00,145.895,145.94,145.64,145.72,251500000.0
2008-11-17 18:57:00,145.72,145.97,145.72,145.97,205800000.0
2008-11-17 18:58:00,145.965,146.035,145.895,145.985,169300000.0
2008-11-17 18:59:00,146.01,146.01,145.78,145.815,198300000.0
2008-11-17 19:00:00,145.805,145.98,145.77,145.9,209800000.0
2008-11-17 19:01:00,145.9,145.9,145.62,145.62,99600000.0
2008-11-17 19:02:00,145.625,145.72,145.5,145.7,145000000.0
2008-11-17 19:03:00,145.71,145.735,145.555,145.565,93600000.0
2008-11-17 19:04:00,145.565,145.63,145.52,145.55,128000000.0
2008-11-17 19:05:00,145.55,145.73,145.545,145.685,130200000.0
2008-11-17 19:06:00,145.7,145.775,145.665,145.7,98000000.0
2008-11-17 19:07:00,145.7,145.76,145.61,145.74,147400000.0
2008-11-17 19:08:00,145.765,145.87,145.715,145.82,153200000.0
2008-11-17 19:09:00,145.82,146.055,145.805,146.045,164700000.0
2008-11-17 19:10:00,146.05,146.14,145.995,146.09,124800000.0
2008-11-17 19:11:00,146.08,146.085,145.815,145.92,164800000.0
2008-11-17 19:12:00,145.935,145.955,145.8,145.8,109400000.0
2008-11-17 19:13:00,145.815,145.97,145.805,145.97,99000000.0
2008-11-17 19:14:00,145.95,146.005,145.92,146.0,89600000.0
2008-11-17 19:15:00,145.995,146.1,145.98,146.025,108000000.0
2008-11-17 19:16:00,146.015,146.015,145.91,145.97,334000000.0
2008-11-17 19:17:00,145.975,146.015,145.93,145.965,90400000.0
2008-11-17 19:18:00,145.965,146.035,145.875,146.03,80200000.0
2008-11-17 19:19:00,146.045,146.135,146.03,146.08,93400000.0
2008-11-17 19:20:00,146.095,146.135,146.07,146.1,87600000.0
2008-11-17 19:21:00,146.1,146.185,146.05,146.115,108400000.0
2008-11-17 19:22:00,146.115,146.18,146.055,146.16,146000000.0
2008-11-17 19:23:00,146.18,146.18,145.98,146.04,123200000.0
2008-11-17 19:24:00,146.04,146.155,146.03,146.085,111600000.0
2008-11-17 19:25:00,146.06,146.09,145.92,145.99,97600000.0
2008-11-17 19:26:00,145.955,146.01,145.92,145.925,97400000.0
2008-11-17 19:27:00,145.925,145.94,145.72,145.745,131000000.0
2008-11-17 19:28:00,145.73,145.88,145.73,145.87,111200000.0
2008-11-17 19:29:00,145.88,146.075,145.835,146.0,99200000.0
2008-11-17 19:30:00,145.985,146.095,145.985,146.045,155200000.0
2008-11-17 19:31:00,146.06,146.125,146.06,146.08,63800000.0
2008-11-17 19:32:00,146.02,146.09,146.01,146.09,81600000.0
2008-11-17 19:33:00,146.085,146.135,146.055,146.08,88200000.0
2008-11-17 19:34:00,146.075,146.09,146.0,146.01,113800000.0
2008-11-17 19:35:00,146.025,146.03,145.935,145.94,80600000.0
2008-11-17 19:36:00,145.94,145.94,145.84,145.925,74400000.0
2008-11-17 19:37:00,145.91,145.91,145.765,145.775,120800000.0
2008-11-17 19:38:00,145.775,145.785,145.63,145.635,105060000.0
2008-11-17 19:39:00,145.625,145.625,145.355,145.4,303000000.0
2008-11-17 19:40:00,145.405,145.54,145.395,145.535,93200000.0
2008-11-17 19:41:00,145.56,145.58,145.54,145.58,38200000.0
2008-11-17 19:42:00,145.59,145.625,145.475,145.54,121400000.0
2008-11-17 19:43:00,145.535,145.7,145.495,145.675,104800000.0
2008-11-17 19:44:00,145.69,145.81,145.675,145.77,111600000.0
2008-11-17 19:45:00,145.75,145.805,145.725,145.79,99400000.0
2008-11-17 19:46:00,145.78,145.885,145.7,145.735,123800000.0
2008-11-17 19:47:00,145.745,145.92,145.69,145.915,93000000.0
2008-11-17 19:48:00,145.91,145.98,145.87,145.98,58600000.0
2008-11-17 19:49:00,145.965,145.99,145.94,145.94,25600000.0
2008-11-17 19:50:00,145.945,145.96,145.83,145.855,88800000.0
2008-11-17 19:51:00,145.835,145.875,145.835,145.85,68200000.0
2008-11-17 19:52:00,145.845,145.92,145.845,145.875,112600000.0
2008-11-17 19:53:00,145.875,145.905,145.845,145.85,120800000.0
2008-11-17 19:54:00,145.85,145.855,145.815,145.825,97200000.0
2008-11-17 19:55:00,145.83,145.83,145.665,145.695,86400000.0
2008-11-17 19:56:00,145.715,145.78,145.685,145.765,61400000.0
2008-11-17 19:57:00,145.765,145.765,145.515,145.58,84400000.0
2008-11-17 19:58:00,145.555,145.715,145.53,145.685,89600000.0
2008-11-17 19:59:00,145.68,145.705,145.645,145.65,93600000.0
2008-11-17 20:00:00,145.65,145.715,145.55,145.715,95600000.0
2008-11-17 20:01:00,145.7,145.725,145.515,145.56,116000000.0
2008-11-17 20:02:00,145.575,145.6,145.525,145.54,117600000.0
2008-11-17 20:03:00,145.545,145.65,145.51,145.615,120800000.0
2008-11-17 20:04:00,145.63,145.635,145.435,145.435,112400000.0
2008-11-17 20:05:00,145.445,145.48,145.42,145.455,98600000.0
2008-11-17 20:06:00,145.455,145.46,145.26,145.33,190200000.0
2008-11-17 20:07:00,145.33,145.45,145.33,145.39,152200000.0
2008-11-17 20:08:00,145.395,145.395,145.34,145.355,116800000.0
2008-11-17 20:09:00,145.35,145.48,145.35,145.43,108700000.0
2008-11-17 20:10:00,145.445,145.53,145.445,145.515,76500000.0
2008-11-17 20:11:00,145.51,145.51,145.38,145.405,112200000.0
2008-11-17 20:12:00,145.405,145.505,145.39,145.445,111400000.0
2008-11-17 20:13:00,145.45,145.545,145.445,145.49,79600000.0
2008-11-17 20:14:00,145.495,145.53,145.445,145.49,107500000.0
2008-11-17 20:15:00,145.49,145.525,145.38,145.38,282600000.0
2008-11-17 20:16:00,145.39,145.44,145.315,145.32,120400000.0
2008-11-17 20:17:00,145.32,145.33,145.23,145.265,133400000.0
2008-11-17 20:18:00,145.26,145.275,145.185,145.185,113800000.0
2008-11-17 20:19:00,145.19,145.3,145.18,145.295,137400000.0
2008-11-17 20:20:00,145.295,145.425,145.295,145.36,179400000.0
2008-11-17 20:21:00,145.36,145.445,145.31,145.31,109000000.0
2008-11-17 20:22:00,145.315,145.355,145.28,145.3,61800000.0
2008-11-17 20:23:00,145.305,145.325,145.23,145.245,97200000.0
2008-11-17 20:24:00,145.265,145.445,145.265,145.355,109800000.0
2008-11-17 20:25:00,145.355,145.395,145.275,145.365,100200000.0
2008-11-17 20:26:00,145.375,145.56,145.335,145.55,129000000.0
2008-11-17 20:27:00,145.555,145.58,145.37,145.58,258400000.0
2008-11-17 20:28:00,145.57,145.645,145.555,145.63,101600000.0
2008-11-17 20:29:00,145.645,145.695,145.62,145.665,70700000.0
2008-11-17 20:30:00,145.655,145.76,145.655,145.76,71000000.0
2008-11-17 20:31:00,145.77,145.81,145.72,145.78,61600000.0
2008-11-17 20:32:00,145.775,145.775,145.63,145.63,81800000.0
2008-11-17 20:33:00,145.63,145.66,145.625,145.63,39400000.0
2008-11-17 20:34:00,145.63,145.63,145.45,145.45,174200000.0
2008-11-17 20:35:00,145.45,145.48,145.395,145.42,68500000.0
2008-11-17 20:36:00,145.425,145.425,145.305,145.305,80200000.0
2008-11-17 20:37:00,145.305,145.43,145.215,145.42,115800000.0
2008-11-17 20:38:00,145.415,145.54,145.375,145.53,147700000.0
2008-11-17 20:39:00,145.545,145.65,145.48,145.625,110000000.0
2008-11-17 20:40:00,145.625,145.695,145.475,145.575,93000000.0
2008-11-17 20:41:00,145.565,145.63,145.535,145.55,150200000.0
2008-11-17 20:42:00,145.565,145.59,145.55,145.57,98200000.0
2008-11-17 20:43:00,145.585,145.595,145.5,145.52,89200000.0
2008-11-17 20:44:00,145.52,145.535,145.43,145.455,110900000.0
2008-11-17 20:45:00,145.47,145.495,145.375,145.49,130400000.0
2008-11-17 20:46:00,145.485,145.555,145.48,145.535,296300000.0
2008-11-17 20:47:00,145.55,145.555,145.5,145.51,489600000.0
2008-11-17 20:48:00,145.51,145.6,145.5,145.59,194600000.0
2008-11-17 20:49:00,145.6,145.66,145.575,145.61,108800000.0
2008-11-17 20:50:00,145.61,145.63,145.485,145.515,118400000.0
2008-11-17 20:51:00,145.51,145.57,145.49,145.55,78400000.0
2008-11-17 20:52:00,145.535,145.78,145.535,145.72,186800000.0
2008-11-17 20:53:00,145.745,145.75,145.635,145.695,150400000.0
2008-11-17 20:54:00,145.71,145.79,145.695,145.745,180100000.0
2008-11-17 20:55:00,145.745,145.86,145.73,145.82,113600000.0
2008-11-17 20:56:00,145.82,145.84,145.77,145.835,70600000.0
2008-11-17 20:57:00,145.815,145.84,145.815,145.83,40800000.0
2008-11-17 20:58:00,145.83,145.95,145.825,145.94,101600000.0
2008-11-17 20:59:00,145.94,146.005,145.835,145.855,162400000.0
2008-11-17 21:00:00,145.855,145.9,145.83,145.85,155200000.0
2008-11-17 21:01:00,145.86,145.885,145.76,145.765,98800000.0
2008-11-17 21:02:00,145.765,145.785,145.685,145.7,77200000.0
2008-11-17 21:03:00,145.695,145.73,145.685,145.71,58400000.0
2008-11-17 21:04:00,145.71,145.72,145.62,145.68,127800000.0
2008-11-17 21:05:00,145.68,145.905,145.675,145.905,197400000.0
2008-11-17 21:06:00,145.905,145.92,145.87,145.895,91200000.0
2008-11-17 21:07:00,145.885,146.095,145.87,146.01,131800000.0
2008-11-17 21:08:00,146.01,146.01,145.85,145.86,150400000.0
2008-11-17 21:09:00,145.875,145.91,145.835,145.88,142000000.0
2008-11-17 21:10:00,145.865,145.895,145.81,145.845,133600000.0
2008-11-17 21:11:00,145.84,145.945,145.825,145.9,127200000.0
2008-11-17 21:12:00,145.89,145.895,145.855,145.86,63800000.0
2008-11-17 21:13:00,145.87,146.045,145.87,146.015,95600000.0
2008-11-17 21:14:00,146.04,146.14,146.025,146.09,149400000.0
2008-11-17 21:15:00,146.1,146.185,146.09,146.11,103400000.0
2008-11-17 21:16:00,146.11,146.125,146.055,146.09,117400000.0
2008-11-17 21:17:00,146.1,146.13,146.02,146.02,126800000.0
2008-11-17 21:18:00,146.02,146.085,145.935,145.935,89800000.0
2008-11-17 21:19:00,145.95,146.055,145.9,146.055,125700000.0
2008-11-17 21:20:00,146.055,146.085,146.03,146.07,79000000.0
2008-11-17 21:21:00,146.07,146.175,146.065,146.065,144800000.0
2008-11-17 21:22:00,146.055,146.075,146.01,146.02,95800000.0
2008-11-17 21:23:00,146.02,146.02,145.98,145.99,67700000.0
2008-11-17 21:24:00,145.99,145.99,145.78,145.79,142200000.0
2008-11-17 21:25:00,145.775,145.8,145.72,145.72,88800000.0
2008-11-17 21:26:00,145.715,145.83,145.705,145.77,124000000.0
2008-11-17 21:27:00,145.77,145.805,145.715,145.75,120400000.0
2008-11-17 21:28:00,145.75,145.775,145.7,145.715,112200000.0
2008-11-17 21:29:00,145.715,145.715,145.61,145.695,108600000.0
2008-11-17 21:30:00,145.705,145.855,145.705,145.76,155200000.0
2008-11-17 21:31:00,145.745,145.79,145.66,145.725,142200000.0
2008-11-17 21:32:00,145.725,145.725,145.595,145.62,181800000.0
2008-11-17 21:33:00,145.62,145.64,145.55,145.585,139400000.0
2008-11-17 21:34:00,145.585,145.82,145.585,145.76,244600000.0
2008-11-17 21:35:00,145.755,145.805,145.73,145.775,235200000.0
2008-11-17 21:36:00,145.775,145.875,145.645,145.875,248400000.0
2008-11-17 21:37:00,145.84,146.02,145.825,145.965,220600000.0
2008-11-17 21:38:00,145.955,146.005,145.875,146.005,117200000.0
2008-11-17 21:39:00,145.995,146.05,145.945,145.975,114400000.0
2008-11-17 21:40:00,145.96,146.03,145.93,145.975,102200000.0
2008-11-17 21:41:00,145.985,146.005,145.92,145.93,66100000.0
2008-11-17 21:42:00,145.935,146.015,145.935,145.995,46600000.0
2008-11-17 21:43:00,145.985,146.07,145.975,146.045,85800000.0
2008-11-17 21:44:00,146.05,146.105,146.035,146.095,89800000.0
2008-11-17 21:45:00,146.1,146.1,145.97,146.01,147200000.0
2008-11-17 21:46:00,146.01,146.01,145.85,145.86,153800000.0
2008-11-17 21:47:00,145.86,145.965,145.86,145.92,134300000.0
2008-11-17 21:48:00,145.905,145.94,145.87,145.91,64000000.0
2008-11-17 21:49:00,145.895,145.955,145.82,145.88,78200000.0
2008-11-17 21:50:00,145.875,145.875,145.7,145.7,143600000.0
2008-11-17 21:51:00,145.675,145.795,145.675,145.765,103200000.0
2008-11-17 21:52:00,145.78,145.78,145.63,145.75,147600000.0
2008-11-17 21:53:00,145.74,145.765,145.69,145.76,87600000.0
2008-11-17 21:54:00,145.77,145.775,145.72,145.735,122100000.0
2008-11-17 21:55:00,145.73,145.77,145.68,145.715,113500000.0
2008-11-17 21:56:00,145.715,145.795,145.69,145.78,107000000.0
2008-11-17 21:57:00,145.74,145.84,145.74,145.8,90600000.0
2008-11-17 21:58:00,145.825,145.83,145.735,145.745,68400000.0
2008-11-17 21:59:00,145.745,145.76,145.555,145.64,66000000.0
2008-11-17 22:00:00,145.64,145.695,145.605,145.65,118000000.0
2008-11-17 22:01:00,145.65,145.65,145.45,145.45,174600000.0
2008-11-17 22:02:00,145.435,145.655,145.43,145.64,169000000.0
2008-11-17 22:03:00,145.635,145.745,145.605,145.73,181000000.0
2008-11-17 22:04:00,145.735,145.755,145.68,145.755,80400000.0
2008-11-17 22:05:00,145.755,145.785,145.64,145.67,148800000.0
2008-11-17 22:06:00,145.675,145.705,145.63,145.65,82600000.0
2008-11-17 22:07:00,145.665,145.68,145.62,145.64,79800000.0
2008-11-17 22:08:00,145.64,145.655,145.54,145.585,268800000.0
2008-11-17 22:09:00,145.595,145.67,145.595,145.65,106200000.0
2008-11-17 22:10:00,145.65,145.65,145.59,145.605,135000000.0
2008-11-17 22:11:00,145.605,145.665,145.515,145.63,200400000.0
2008-11-17 22:12:00,145.63,145.735,145.58,145.665,165200000.0
2008-11-17 22:13:00,145.66,145.715,145.61,145.675,72000000.0
2008-11-17 22:14:00,145.675,145.72,145.66,145.67,77100000.0
2008-11-17 22:15:00,145.67,145.735,145.645,145.71,103200000.0
2008-11-17 22:16:00,145.685,145.72,145.67,145.67,25800000.0
2008-11-17 22:17:00,145.67,145.715,145.66,145.71,56800000.0
2008-11-17 22:18:00,145.695,145.735,145.69,145.69,114600000.0
2008-11-17 22:19:00,145.69,145.73,145.68,145.69,72400000.0
2008-11-17 22:20:00,145.69,145.74,145.675,145.705,75800000.0
2008-11-17 22:21:00,145.71,145.73,145.68,145.725,44000000.0
2008-11-17 22:22:00,145.725,145.725,145.68,145.69,86200000.0
2008-11-17 22:23:00,145.69,145.71,145.45,145.45,409200000.0
2008-11-17 22:24:00,145.45,145.56,145.45,145.55,368400000.0
2008-11-17 22:25:00,145.56,145.585,145.355,145.38,170800000.0
2008-11-17 22:26:00,145.415,145.59,145.38,145.51,356200000.0
2008-11-17 22:27:00,145.51,145.58,145.385,145.575,153600000.0
2008-11-17 22:28:00,145.59,145.635,145.555,145.6,92800000.0
2008-11-17 22:29:00,145.6,145.605,145.505,145.605,372200000.0
2008-11-17 22:30:00,145.605,145.68,145.52,145.635,105200000.0
2008-11-17 22:31:00,145.66,145.67,145.525,145.585,154000000.0
2008-11-17 22:32:00,145.61,145.685,145.58,145.61,90600000.0
2008-11-17 22:33:00,145.615,145.65,145.525,145.525,106400000.0
2008-11-17 22:34:00,145.515,145.55,145.425,145.435,418400000.0
2008-11-17 22:35:00,145.46,145.545,145.45,145.535,103000000.0
2008-11-17 22:36:00,145.525,145.55,145.465,145.47,93500000.0
2008-11-17 22:37:00,145.47,145.47,145.19,145.19,189200000.0
2008-11-17 22:38:00,145.19,145.265,145.16,145.175,464000000.0
2008-11-17 22:39:00,145.17,145.295,145.17,145.295,158600000.0
2008-11-17 22:40:00,145.295,145.4,145.28,145.29,219600000.0
2008-11-17 22:41:00,145.29,145.29,145.215,145.26,66400000.0
2008-11-17 22:42:00,145.26,145.405,145.26,145.32,160200000.0
2008-11-17 22:43:00,145.32,145.375,145.275,145.305,119200000.0
2008-11-17 22:44:00,145.31,145.425,145.31,145.375,151600000.0
2008-11-17 22:45:00,145.375,145.375,145.345,145.345,44400000.0
2008-11-17 22:46:00,145.345,145.49,145.345,145.465,131800000.0
2008-11-17 22:47:00,145.47,145.505,145.46,145.495,26200000.0
2008-11-17 22:48:00,145.48,145.48,145.34,145.35,60000000.0
2008-11-17 22:49:00,145.35,145.47,145.35,145.435,122800000.0
2008-11-17 22:50:00,145.435,145.47,145.405,145.46,342100000.0
2008-11-17 22:51:00,145.46,145.48,145.34,145.355,122400000.0
2008-11-17 22:52:00,145.35,145.39,145.315,145.38,66300000.0
2008-11-17 22:53:00,145.385,145.4,145.32,145.345,102700000.0
2008-11-17 22:54:00,145.365,145.41,145.275,145.34,156700000.0
2008-11-17 22:55:00,145.31,145.355,145.16,145.18,1116800000.0
2008-11-17 22:56:00,145.18,145.18,145.04,145.1,214100000.0
2008-11-17 22:57:00,145.11,145.11,144.9,144.965,140600000.0
2008-11-17 22:58:00,144.98,144.98,144.79,144.82,454699999.0
2008-11-17 22:59:00,144.82,144.83,144.785,144.79,78800000.0
2008-11-17 23:00:00,144.79,144.835,144.78,144.81,232400002.0
2008-11-17 23:01:00,144.815,144.84,144.765,144.79,580600000.0
2008-11-17 23:02:00,144.79,144.79,144.69,144.7,226500000.0
2008-11-17 23:03:00,144.705,144.705,144.665,144.68,58500000.0
2008-11-17 23:04:00,144.68,144.705,144.66,144.665,44000000.0
2008-11-17 23:05:00,144.67,144.685,144.67,144.67,40900000.0
2008-11-17 23:06:00,144.675,144.76,144.645,144.685,72900000.0
2008-11-17 23:07:00,144.7,144.7,144.645,144.7,188060000.0
2008-11-17 23:08:00,144.7,144.7,144.605,144.655,124600000.0
2008-11-17 23:09:00,144.66,144.725,144.64,144.68,55200000.0
2008-11-17 23:10:00,144.68,144.68,144.475,144.485,77000000.0
2008-11-17 23:11:00,144.48,144.49,144.365,144.405,91500000.0
2008-11-17 23:12:00,144.4,144.435,144.4,144.42,37400000.0
2008-11-17 23:13:00,144.435,144.505,144.435,144.46,173199998.0
2008-11-17 23:14:00,144.46,144.59,144.46,144.565,167299998.0
2008-11-17 23:15:00,144.56,144.58,144.545,144.565,37900000.0
2008-11-17 23:16:00,144.55,144.575,144.545,144.565,103600000.0
2008-11-17 23:17:00,144.565,144.58,144.54,144.575,65500000.0
2008-11-17 23:18:00,144.57,144.58,144.57,144.575,7000000.0
2008-11-17 23:19:00,144.575,144.575,144.52,144.52,23900000.0
2008-11-17 23:20:00,144.545,144.57,144.52,144.545,36400000.0
2008-11-17 23:21:00,144.56,144.595,144.52,144.54,101900000.0
2008-11-17 23:22:00,144.53,144.54,144.53,144.54,38000000.0
2008-11-17 23:23:00,144.54,144.54,144.38,144.39,234600000.0
2008-11-17 23:24:00,144.415,144.43,144.325,144.365,70800000.0
2008-11-17 23:25:00,144.37,144.375,144.36,144.36,25700000.0
2008-11-17 23:26:00,144.37,144.375,144.325,144.34,55700000.0
2008-11-17 23:27:00,144.34,144.49,144.325,144.49,61900000.0
2008-11-17 23:28:00,144.495,144.55,144.445,144.485,69900000.0
2008-11-17 23:29:00,144.51,144.56,144.505,144.56,26300000.0
2008-11-17 23:30:00,144.56,144.57,144.525,144.57,38600000.0
2008-11-17 23:31:00,144.58,144.585,144.56,144.56,65300000.0
2008-11-17 23:32:00,144.57,144.58,144.56,144.56,57300000.0
2008-11-17 23:33:00,144.56,144.56,144.56,144.56,14400000.0
2008-11-17 23:34:00,144.56,144.56,144.48,144.5,40800000.0
2008-11-17 23:35:00,144.495,144.535,144.495,144.53,26400000.0
2008-11-17 23:36:00,144.535,144.535,144.51,144.515,137600000.0
2008-11-17 23:37:00,144.51,144.525,144.435,144.445,146700000.0
2008-11-17 23:38:00,144.445,144.485,144.345,144.38,88600000.0
2008-11-17 23:39:00,144.39,144.44,144.37,144.44,33000000.0
2008-11-17 23:40:00,144.445,144.46,144.385,144.39,35400000.0
2008-11-17 23:41:00,144.385,144.385,144.35,144.37,52400000.0
2008-11-17 23:42:00,144.36,144.37,144.325,144.355,80000000.0
2008-11-17 23:43:00,144.355,144.47,144.345,144.46,89600000.0
2008-11-17 23:44:00,144.47,144.525,144.435,144.475,152300000.0
2008-11-17 23:45:00,144.47,144.585,144.455,144.585,26200000.0
2008-11-17 23:46:00,144.575,144.575,144.54,144.555,29000000.0
2008-11-17 23:47:00,144.545,144.59,144.54,144.59,24400000.0
2008-11-17 23:48:00,144.59,144.63,144.575,144.6,57100000.0
2008-11-17 23:49:00,144.585,144.69,144.585,144.675,19300000.0
2008-11-17 23:50:00,144.675,144.76,144.66,144.71,54400000.0
2008-11-17 23:51:00,144.715,144.715,144.605,144.62,143200000.0
2008-11-17 23:52:00,144.62,144.675,144.62,144.635,87700000.0
2008-11-17 23:53:00,144.64,144.66,144.64,144.65,53200000.0
2008-11-17 23:54:00,144.65,144.72,144.635,144.66,113000000.0
2008-11-17 23:55:00,144.67,144.685,144.625,144.625,32600000.0
2008-11-17 23:56:00,144.625,144.625,144.6,144.6,49300000.0
2008-11-17 23:57:00,144.6,144.6,144.6,144.6,6000000.0
2008-11-17 23:58:00,144.515,144.52,144.45,144.495,19400000.0
2008-11-17 23:59:00,144.5,144.55,144.45,144.475,49400000.0
2008-11-18 00:00:00,144.485,144.5,144.46,144.495,35200000.0
2008-11-18 00:01:00,144.47,144.47,144.395,144.41,38800000.0
2008-11-18 00:02:00,144.435,144.46,144.39,144.415,44800000.0
2008-11-18 00:03:00,144.43,144.5,144.43,144.475,54000000.0
2008-11-18 00:04:00,144.48,144.49,144.39,144.46,59000000.0
2008-11-18 00:05:00,144.46,144.47,144.46,144.47,13800000.0
2008-11-18 00:06:00,144.47,144.5,144.47,144.5,13200000.0
2008-11-18 00:07:00,144.49,144.53,144.49,144.51,22600000.0
2008-11-18 00:08:00,144.52,144.535,144.505,144.505,9000000.0
2008-11-18 00:09:00,144.505,144.535,144.48,144.5,29000000.0
2008-11-18 00:10:00,144.5,144.5,144.48,144.48,17200000.0
2008-11-18 00:11:00,144.48,144.48,144.48,144.48,6000000.0
2008-11-18 00:12:00,144.48,144.5,144.48,144.5,7600000.0
2008-11-18 00:13:00,144.5,144.5,144.475,144.495,39000000.0
2008-11-18 00:14:00,144.5,144.5,144.48,144.48,10000000.0
2008-11-18 00:15:00,144.48,144.48,144.48,144.48,11000000.0
2008-11-18 00:16:00,144.48,144.48,144.48,144.48,24000000.0
2008-11-18 00:17:00,144.48,144.48,144.48,144.48,4000000.0
2008-11-18 00:18:00,144.48,144.48,144.48,144.48,4000000.0
2008-11-18 00:19:00,144.48,144.48,144.48,144.48,1000000.0
2008-11-18 00:20:00,144.48,144.48,144.48,144.48,6000000.0
2008-11-18 00:21:00,144.399,144.421,144.366,144.382,69600000.0
2008-11-18 00:22:00,144.48,144.48,144.48,144.48,1000000.0
2008-11-18 00:23:00,144.394,144.394,144.341,144.384,69600000.0
2008-11-18 00:24:00,144.48,144.48,144.48,144.48,7000000.0
2008-11-18 00:25:00,144.48,144.48,144.48,144.48,3000000.0
2008-11-18 00:26:00,144.48,144.48,144.33,144.33,39800000.0
2008-11-18 00:27:00,144.35,144.48,144.33,144.33,41600000.0
2008-11-18 00:28:00,144.35,144.48,144.35,144.38,56000000.0
2008-11-18 00:29:00,144.385,144.39,144.37,144.385,43400000.0
2008-11-18 00:30:00,144.385,144.39,144.36,144.37,81200000.0
2008-11-18 00:31:00,144.38,144.42,144.38,144.405,32400000.0
2008-11-18 00:32:00,144.415,144.43,144.385,144.415,31200000.0
2008-11-18 00:33:00,144.435,144.495,144.4,144.47,50400000.0
2008-11-18 00:34:00,144.485,144.485,144.435,144.47,41800000.0
2008-11-18 00:35:00,144.465,144.505,144.455,144.47,30800000.0
2008-11-18 00:36:00,144.48,144.54,144.455,144.51,59400000.0
2008-11-18 00:37:00,144.52,144.555,144.495,144.52,55000000.0
2008-11-18 00:38:00,144.52,144.565,144.51,144.53,101000000.0
2008-11-18 00:39:00,144.53,144.53,144.53,144.53,72000000.0
2008-11-18 00:40:00,144.53,144.53,144.385,144.4,150000000.0
2008-11-18 00:41:00,144.4,144.405,144.4,144.4,50400000.0
2008-11-18 00:42:00,144.4,144.4,144.4,144.4,48000000.0
2008-11-18 00:43:00,144.4,144.4,144.4,144.4,138000000.0
2008-11-18 00:44:00,144.315,144.34,144.23,144.285,173800000.0
2008-11-18 00:45:00,144.275,144.29,144.255,144.26,40800000.0
2008-11-18 00:46:00,144.245,144.255,144.095,144.14,210400000.0
2008-11-18 00:47:00,144.17,144.175,144.14,144.15,68200000.0
2008-11-18 00:48:00,144.15,144.195,144.14,144.15,46600000.0
2008-11-18 00:49:00,144.15,144.16,144.15,144.155,7600000.0
2008-11-18 00:50:00,144.155,144.16,144.085,144.115,33600000.0
2008-11-18 00:51:00,144.125,144.135,144.055,144.06,53400000.0
2008-11-18 00:52:00,144.06,144.1,144.045,144.09,54200000.0
2008-11-18 00:53:00,144.075,144.09,144.025,144.07,32400000.0
2008-11-18 00:54:00,144.06,144.075,144.06,144.06,18800000.0
2008-11-18 00:55:00,144.075,144.075,144.05,144.055,35000000.0
2008-11-18 00:56:00,144.055,144.055,144.01,144.01,365800000.0
2008-11-18 00:57:00,144.01,144.01,143.855,143.915,197400000.0
2008-11-18 00:58:00,143.905,143.98,143.905,143.93,58800000.0
2008-11-18 00:59:00,143.93,143.93,143.93,143.93,21000000.0
2008-11-18 01:00:00,143.93,143.93,143.93,143.93,27400000.0
2008-11-18 01:01:00,143.93,143.98,143.93,143.98,69900000.0
2008-11-18 01:02:00,143.995,144.02,143.915,144.02,120100000.0
2008-11-18 01:03:00,144.01,144.05,143.95,144.045,43100000.0
2008-11-18 01:04:00,144.05,144.43,144.04,144.21,173800000.0
2008-11-18 01:05:00,144.2,144.2,144.09,144.11,61800000.0
2008-11-18 01:06:00,144.135,144.26,144.085,144.26,75200000.0
2008-11-18 01:07:00,144.275,144.35,144.215,144.35,59600000.0
2008-11-18 01:08:00,144.29,144.375,144.29,144.355,33400000.0
2008-11-18 01:09:00,144.37,144.4,144.32,144.39,40600000.0
2008-11-18 01:10:00,144.355,144.41,144.355,144.4,50400000.0
2008-11-18 01:11:00,144.4,144.4,144.385,144.395,78000000.0
2008-11-18 01:12:00,144.39,144.485,144.39,144.47,88800000.0
2008-11-18 01:13:00,144.465,144.52,144.405,144.52,82600000.0
2008-11-18 01:14:00,144.52,144.52,144.47,144.48,52800000.0
2008-11-18 01:15:00,144.48,144.48,144.44,144.47,58800000.0
2008-11-18 01:16:00,144.47,144.545,144.47,144.52,81000000.0
2008-11-18 01:17:00,144.52,144.53,144.51,144.53,47400000.0
2008-11-18 01:18:00,144.52,144.57,144.52,144.555,46800000.0
2008-11-18 01:19:00,144.55,144.69,144.54,144.69,103200000.0
2008-11-18 01:20:00,144.705,144.705,144.68,144.68,55200000.0
2008-11-18 01:21:00,144.68,144.725,144.68,144.725,28800000.0
2008-11-18 01:22:00,144.695,144.745,144.695,144.72,50200000.0
2008-11-18 01:23:00,144.72,144.725,144.695,144.715,93300000.0
2008-11-18 01:24:00,144.74,144.745,144.7,144.7,50400000.0
2008-11-18 01:25:00,144.71,144.72,144.7,144.71,79200000.0
2008-11-18 01:26:00,144.71,144.72,144.71,144.72,55200000.0
2008-11-18 01:27:00,144.725,144.725,144.695,144.725,54000000.0
2008-11-18 01:28:00,144.705,144.705,144.57,144.61,40500000.0
2008-11-18 01:29:00,144.615,144.64,144.615,144.625,38400000.0
2008-11-18 01:30:00,144.625,144.625,144.52,144.52,125600000.0
2008-11-18 01:31:00,144.52,144.555,144.52,144.53,19000000.0
2008-11-18 01:32:00,144.53,144.53,144.395,144.4,57800000.0
2008-11-18 01:33:00,144.4,144.4,144.4,144.4,7000000.0
2008-11-18 01:34:00,144.4,144.4,144.4,144.4,18000000.0
2008-11-18 01:35:00,144.4,144.4,144.4,144.4,35000000.0
2008-11-18 01:36:00,144.4,144.4,144.26,144.325,216800000.0
2008-11-18 01:37:00,144.33,144.335,144.29,144.29,309900011.0
2008-11-18 01:38:00,144.29,144.305,144.29,144.295,48000001.0
2008-11-18 01:39:00,144.295,144.31,144.25,144.26,73200000.0
2008-11-18 01:40:00,144.255,144.295,144.255,144.275,70200000.0
2008-11-18 01:41:00,144.28,144.29,144.27,144.28,48000000.0
2008-11-18 01:42:00,144.285,144.37,144.27,144.35,92100000.0
2008-11-18 01:43:00,144.35,144.35,144.34,144.34,8000000.0
2008-11-18 01:44:00,144.34,144.355,144.34,144.34,39000000.0
2008-11-18 01:45:00,144.345,144.4,144.34,144.385,70800000.0
2008-11-18 01:46:00,144.385,144.4,144.385,144.4,7200000.0
2008-11-18 01:47:00,144.42,144.495,144.42,144.47,75600000.0
2008-11-18 01:48:00,144.445,144.45,144.43,144.45,69600000.0
2008-11-18 01:49:00,144.45,144.46,144.435,144.45,74400000.0
2008-11-18 01:50:00,144.45,144.455,144.42,144.42,48000000.0
2008-11-18 01:51:00,144.415,144.415,144.395,144.4,36600000.0
2008-11-18 01:52:00,144.4,144.4,144.4,144.4,2400000.0
2008-11-18 01:53:00,144.4,144.41,144.375,144.39,49600000.0
2008-11-18 01:54:00,144.395,144.4,144.35,144.365,93600000.0
2008-11-18 01:55:00,144.38,144.465,144.38,144.465,33400000.0
2008-11-18 01:56:00,144.48,144.49,144.445,144.49,35600000.0
2008-11-18 01:57:00,144.495,144.555,144.495,144.555,109900000.0
2008-11-18 01:58:00,144.555,144.57,144.545,144.545,80300000.0
2008-11-18 01:59:00,144.525,144.58,144.45,144.46,147400000.0
2008-11-18 02:00:00,144.46,144.53,144.425,144.49,96000000.0
2008-11-18 02:01:00,144.505,144.52,144.5,144.5,39200000.0
2008-11-18 02:02:00,144.515,144.58,144.515,144.58,122800000.0
2008-11-18 02:03:00,144.58,144.62,144.58,144.62,97200000.0
2008-11-18 02:04:00,144.62,144.66,144.62,144.625,110400000.0
2008-11-18 02:05:00,144.62,144.65,144.58,144.63,153600000.0
2008-11-18 02:06:00,144.63,144.645,144.61,144.625,150200000.0
2008-11-18 02:07:00,144.63,144.775,144.615,144.775,91000000.0
2008-11-18 02:08:00,144.785,144.84,144.78,144.79,96000000.0
2008-11-18 02:09:00,144.8,144.905,144.8,144.87,148800000.0
2008-11-18 02:10:00,144.86,144.925,144.86,144.925,75000000.0
2008-11-18 02:11:00,144.92,144.93,144.875,144.88,93600000.0
2008-11-18 02:12:00,144.885,144.885,144.88,144.88,32400000.0
2008-11-18 02:13:00,144.88,144.925,144.86,144.925,111600000.0
2008-11-18 02:14:00,144.89,144.925,144.86,144.885,116400000.0
2008-11-18 02:15:00,144.89,144.935,144.88,144.935,146400000.0
2008-11-18 02:16:00,144.925,145.0,144.91,144.965,146400000.0
2008-11-18 02:17:00,144.965,145.065,144.965,145.065,129300000.0
2008-11-18 02:18:00,145.065,145.11,145.06,145.08,586300000.0
2008-11-18 02:19:00,145.08,145.08,144.96,145.045,295200000.0
2008-11-18 02:20:00,145.03,145.04,145.03,145.035,25500000.0
2008-11-18 02:21:00,145.035,145.085,145.035,145.06,99000000.0
2008-11-18 02:22:00,145.06,145.07,145.04,145.06,256799996.0
2008-11-18 02:23:00,145.065,145.095,144.825,144.86,189600000.0
2008-11-18 02:24:00,144.86,144.86,144.665,144.74,206400000.0
2008-11-18 02:25:00,144.765,144.805,144.755,144.795,177700000.0
2008-11-18 02:26:00,144.79,144.815,144.77,144.77,158000000.0
2008-11-18 02:27:00,144.77,144.77,144.66,144.695,38900000.0
2008-11-18 02:28:00,144.71,144.72,144.68,144.71,488100000.0
2008-11-18 02:29:00,144.71,144.71,144.71,144.71,365400000.0
2008-11-18 02:30:00,144.71,144.71,144.46,144.56,111600000.0
2008-11-18 02:31:00,144.545,144.555,144.41,144.425,132600000.0
2008-11-18 02:32:00,144.41,144.44,144.405,144.41,96400000.0
2008-11-18 02:33:00,144.41,144.41,144.28,144.29,119400000.0
2008-11-18 02:34:00,144.29,144.31,144.17,144.22,181400000.0
2008-11-18 02:35:00,144.225,144.225,144.095,144.125,97200000.0
2008-11-18 02:36:00,144.135,144.225,144.125,144.165,111400000.0
2008-11-18 02:37:00,144.165,144.215,144.125,144.125,112300000.0
2008-11-18 02:38:00,144.165,144.165,143.945,144.05,200900000.0
2008-11-18 02:39:00,144.07,144.3,144.07,144.3,216800000.0
2008-11-18 02:40:00,144.3,144.32,144.225,144.315,59800000.0
2008-11-18 02:41:00,144.315,144.375,144.28,144.375,88200000.0
2008-11-18 02:42:00,144.33,144.46,144.33,144.42,133100000.0
2008-11-18 02:43:00,144.425,144.455,144.335,144.42,112400000.0
2008-11-18 02:44:00,144.425,144.52,144.375,144.52,87800000.0
2008-11-18 02:45:00,144.52,144.545,144.48,144.535,66000000.0
2008-11-18 02:46:00,144.535,144.55,144.465,144.55,105600000.0
2008-11-18 02:47:00,144.55,144.55,144.285,144.34,153800000.0
2008-11-18 02:48:00,144.345,144.345,144.25,144.29,64800000.0
2008-11-18 02:49:00,144.29,144.335,144.28,144.3,54400000.0
2008-11-18 02:50:00,144.355,144.44,144.305,144.42,137600000.0
2008-11-18 02:51:00,144.435,144.465,144.385,144.455,41000000.0
2008-11-18 02:52:00,144.455,144.455,144.405,144.435,22400000.0
2008-11-18 02:53:00,144.44,144.44,144.405,144.41,25600000.0
2008-11-18 02:54:00,144.41,144.41,144.25,144.255,147200000.0
2008-11-18 02:55:00,144.265,144.42,144.265,144.37,128400000.0
2008-11-18 02:56:00,144.355,144.375,144.31,144.375,75200000.0
2008-11-18 02:57:00,144.375,144.445,144.375,144.435,85000000.0
2008-11-18 02:58:00,144.45,144.455,144.365,144.37,61000000.0
2008-11-18 02:59:00,144.38,144.38,144.315,144.335,54000000.0
2008-11-18 03:00:00,144.335,144.355,144.135,144.135,169800000.0
2008-11-18 03:01:00,144.15,144.215,144.14,144.19,157600000.0
2008-11-18 03:02:00,144.19,144.19,144.19,144.19,36600000.0
2008-11-18 03:03:00,144.19,144.19,144.025,144.025,86600000.0
2008-11-18 03:04:00,144.02,144.155,144.02,144.145,164200000.0
2008-11-18 03:05:00,144.15,144.205,144.095,144.135,108300000.0
2008-11-18 03:06:00,144.14,144.24,144.105,144.2,105200000.0
2008-11-18 03:07:00,144.2,144.2,144.19,144.19,47000000.0
2008-11-18 03:08:00,144.19,144.29,144.19,144.29,132000000.0
2008-11-18 03:09:00,144.28,144.28,144.25,144.26,49200000.0
2008-11-18 03:10:00,144.27,144.32,144.26,144.29,208800000.0
2008-11-18 03:11:00,144.28,144.28,144.27,144.27,45300000.0
2008-11-18 03:12:00,144.27,144.35,144.27,144.34,47400000.0
2008-11-18 03:13:00,144.35,144.41,144.34,144.4,72000000.0
2008-11-18 03:14:00,144.4,144.41,144.345,144.35,56400000.0
2008-11-18 03:15:00,144.36,144.36,144.345,144.36,28800000.0
2008-11-18 03:16:00,144.36,144.395,144.36,144.385,102000000.0
2008-11-18 03:17:00,144.38,144.395,144.375,144.375,61200000.0
2008-11-18 03:18:00,144.38,144.38,144.355,144.36,42000000.0
2008-11-18 03:19:00,144.37,144.42,144.37,144.4,20400000.0
2008-11-18 03:20:00,144.4,144.5,144.385,144.475,49200000.0
2008-11-18 03:21:00,144.48,144.55,144.47,144.52,37200000.0
2008-11-18 03:22:00,144.52,144.58,144.515,144.55,64500000.0
2008-11-18 03:23:00,144.55,144.59,144.54,144.585,96000000.0
2008-11-18 03:24:00,144.59,144.59,144.565,144.565,50400000.0
2008-11-18 03:25:00,144.57,144.59,144.56,144.58,51600000.0
2008-11-18 03:26:00,144.58,144.605,144.58,144.605,10800000.0
2008-11-18 03:27:00,144.6,144.605,144.53,144.565,63300000.0
2008-11-18 03:28:00,144.57,144.59,144.56,144.58,84000000.0
2008-11-18 03:29:00,144.59,144.6,144.56,144.6,81600000.0
2008-11-18 03:30:00,144.6,144.6,144.555,144.56,84000000.0
2008-11-18 03:31:00,144.55,144.55,144.31,144.32,144500000.0
2008-11-18 03:32:00,144.325,144.365,144.235,144.235,199200000.0
2008-11-18 03:33:00,144.225,144.33,144.225,144.32,109200000.0
2008-11-18 03:34:00,144.325,144.43,144.315,144.415,105600000.0
2008-11-18 03:35:00,144.43,144.47,144.395,144.43,111600000.0
2008-11-18 03:36:00,144.435,144.475,144.42,144.475,69600000.0
2008-11-18 03:37:00,144.49,144.545,144.48,144.5,123600000.0
2008-11-18 03:38:00,144.5,144.525,144.5,144.52,78000000.0
2008-11-18 03:39:00,144.52,144.61,144.515,144.61,58500000.0
2008-11-18 03:40:00,144.58,144.63,144.56,144.59,218400000.0
2008-11-18 03:41:00,144.59,144.625,144.58,144.6,64800000.0
2008-11-18 03:42:00,144.6,144.6,144.57,144.58,33600000.0
2008-11-18 03:43:00,144.58,144.605,144.575,144.605,28800000.0
2008-11-18 03:44:00,144.615,144.63,144.51,144.51,73800000.0
2008-11-18 03:45:00,144.51,144.51,144.33,144.34,171000000.0
2008-11-18 03:46:00,144.34,144.41,144.34,144.41,50000000.0
2008-11-18 03:47:00,144.41,144.45,144.41,144.42,98400000.0
2008-11-18 03:48:00,144.41,144.45,144.335,144.45,159200000.0
2008-11-18 03:49:00,144.47,144.62,144.47,144.62,141200000.0
2008-11-18 03:50:00,144.61,144.645,144.555,144.63,95200000.0
2008-11-18 03:51:00,144.575,144.755,144.555,144.755,140200000.0
2008-11-18 03:52:00,144.75,144.77,144.715,144.715,139200000.0
2008-11-18 03:53:00,144.72,144.76,144.715,144.72,122400000.0
2008-11-18 03:54:00,144.735,144.81,144.71,144.73,109200000.0
2008-11-18 03:55:00,144.73,144.75,144.7,144.725,70200000.0
2008-11-18 03:56:00,144.725,144.75,144.705,144.725,30000000.0
2008-11-18 03:57:00,144.715,144.72,144.67,144.67,766799999.0
2008-11-18 03:58:00,144.67,144.735,144.585,144.71,269500000.0
2008-11-18 03:59:00,144.69,144.69,144.64,144.66,35800000.0
2008-11-18 04:00:00,144.665,144.835,144.665,144.81,122000000.0
2008-11-18 04:01:00,144.805,144.815,144.73,144.75,112000000.0
2008-11-18 04:02:00,144.75,144.805,144.75,144.77,61400000.0
2008-11-18 04:03:00,144.78,144.79,144.745,144.75,101200000.0
2008-11-18 04:04:00,144.75,144.835,144.715,144.825,105200000.0
2008-11-18 04:05:00,144.83,144.99,144.81,144.955,132400000.0
2008-11-18 04:06:00,144.93,144.975,144.905,144.96,89400000.0
2008-11-18 04:07:00,144.965,144.965,144.85,144.89,85600000.0
2008-11-18 04:08:00,144.89,144.89,144.82,144.885,86400000.0
2008-11-18 04:09:00,144.865,144.97,144.835,144.96,73800000.0
2008-11-18 04:10:00,144.925,145.01,144.92,145.01,55200000.0
2008-11-18 04:11:00,145.02,145.045,144.99,145.0,61000000.0
2008-11-18 04:12:00,144.975,145.0,144.975,144.98,62400000.0
2008-11-18 04:13:00,144.93,144.98,144.9,144.925,121000000.0
2008-11-18 04:14:00,144.935,144.99,144.92,144.99,102000000.0
2008-11-18 04:15:00,144.99,144.99,144.885,144.89,77200000.0
2008-11-18 04:16:00,144.89,144.94,144.885,144.89,150200000.0
2008-11-18 04:17:00,144.89,144.89,144.785,144.79,86400000.0
2008-11-18 04:18:00,144.79,144.81,144.785,144.79,49000000.0
2008-11-18 04:19:00,144.79,144.8,144.79,144.79,62400000.0
2008-11-18 04:20:00,144.79,144.81,144.75,144.77,86200000.0
2008-11-18 04:21:00,144.77,144.83,144.76,144.775,71200000.0
2008-11-18 04:22:00,144.78,144.785,144.765,144.775,81800000.0
2008-11-18 04:23:00,144.78,144.81,144.76,144.81,143000000.0
2008-11-18 04:24:00,144.81,144.825,144.8,144.815,48000000.0
2008-11-18 04:25:00,144.8,144.835,144.78,144.835,118400000.0
2008-11-18 04:26:00,144.845,144.86,144.815,144.835,49800000.0
2008-11-18 04:27:00,144.84,144.84,144.815,144.82,47000000.0
2008-11-18 04:28:00,144.82,144.82,144.7,144.73,86900000.0
2008-11-18 04:29:00,144.73,144.805,144.71,144.775,103400000.0
2008-11-18 04:30:00,144.77,144.82,144.76,144.81,64200000.0
2008-11-18 04:31:00,144.825,144.84,144.785,144.785,62000000.0
2008-11-18 04:32:00,144.79,144.84,144.79,144.82,44400000.0
2008-11-18 04:33:00,144.785,144.855,144.785,144.84,44000000.0
2008-11-18 04:34:00,144.85,144.855,144.82,144.85,46000000.0
2008-11-18 04:35:00,144.84,144.855,144.81,144.81,33200000.0
2008-11-18 04:36:00,144.815,144.865,144.81,144.86,21800000.0
2008-11-18 04:37:00,144.86,144.89,144.835,144.89,20500000.0
2008-11-18 04:38:00,144.89,144.89,144.89,144.89,2000000.0
2008-11-18 04:39:00,144.89,144.925,144.88,144.92,24800000.0
2008-11-18 04:40:00,144.935,144.935,144.85,144.87,54200000.0
2008-11-18 04:41:00,144.87,144.88,144.83,144.84,124200000.0
2008-11-18 04:42:00,144.84,144.945,144.825,144.885,138600000.0
2008-11-18 04:43:00,144.88,144.885,144.88,144.88,35000000.0
2008-11-18 04:44:00,144.88,144.88,144.88,144.88,9000000.0
2008-11-18 04:45:00,144.88,144.88,144.88,144.88,16000000.0
2008-11-18 04:46:00,144.88,144.92,144.88,144.88,90800000.0
2008-11-18 04:47:00,144.88,144.945,144.88,144.91,90600000.0
2008-11-18 04:48:00,144.91,144.92,144.91,144.92,25000000.0
2008-11-18 04:49:00,144.92,144.925,144.875,144.92,21800000.0
2008-11-18 04:50:00,144.91,144.965,144.91,144.91,47600000.0
2008-11-18 04:51:00,144.91,144.945,144.91,144.92,43600000.0
2008-11-18 04:52:00,144.935,144.99,144.905,144.945,67800000.0
2008-11-18 04:53:00,144.95,144.95,144.845,144.875,97600000.0
2008-11-18 04:54:00,144.875,144.9,144.875,144.875,104000000.0
2008-11-18 04:55:00,144.895,144.895,144.885,144.89,13000000.0
2008-11-18 04:56:00,144.89,144.895,144.875,144.895,50400000.0
2008-11-18 04:57:00,144.89,144.89,144.805,144.815,145200000.0
2008-11-18 04:58:00,144.83,144.895,144.81,144.85,117000000.0
2008-11-18 04:59:00,144.85,144.89,144.85,144.89,34200000.0
2008-11-18 05:00:00,144.875,144.89,144.855,144.89,76000000.0
2008-11-18 05:01:00,144.875,144.9,144.865,144.885,91200000.0
2008-11-18 05:02:00,144.885,144.91,144.885,144.91,37800000.0
2008-11-18 05:03:00,144.915,144.92,144.895,144.9,46800000.0
2008-11-18 05:04:00,144.9,144.93,144.9,144.93,76000000.0
2008-11-18 05:05:00,144.93,144.955,144.93,144.955,21000000.0
2008-11-18 05:06:00,144.94,144.975,144.93,144.94,107200000.0
2008-11-18 05:07:00,144.94,144.955,144.92,144.93,142200000.0
2008-11-18 05:08:00,144.93,144.94,144.875,144.885,151000000.0
2008-11-18 05:09:00,144.865,144.89,144.84,144.865,98200000.0
2008-11-18 05:10:00,144.86,144.87,144.85,144.85,80400000.0
2008-11-18 05:11:00,144.85,144.86,144.79,144.8,128800000.0
2008-11-18 05:12:00,144.8,144.84,144.8,144.82,92400000.0
2008-11-18 05:13:00,144.82,144.82,144.795,144.81,56200000.0
2008-11-18 05:14:00,144.81,144.82,144.805,144.82,35400000.0
2008-11-18 05:15:00,144.82,144.83,144.81,144.825,54000000.0
2008-11-18 05:16:00,144.825,144.84,144.82,144.83,59000000.0
2008-11-18 05:17:00,144.83,144.845,144.82,144.845,78400000.0
2008-11-18 05:18:00,144.845,144.87,144.83,144.87,70200000.0
2008-11-18 05:19:00,144.86,144.87,144.85,144.87,63200000.0
2008-11-18 05:20:00,144.86,144.895,144.85,144.885,38800000.0
2008-11-18 05:21:00,144.905,144.91,144.85,144.87,31400000.0
2008-11-18 05:22:00,144.87,144.89,144.86,144.885,23800000.0
2008-11-18 05:23:00,144.885,144.91,144.86,144.9,30600000.0
2008-11-18 05:24:00,144.895,144.91,144.895,144.91,13000000.0
2008-11-18 05:25:00,144.915,144.92,144.87,144.92,22200000.0
2008-11-18 05:26:00,144.915,144.955,144.86,144.93,59000000.0
2008-11-18 05:27:00,144.91,144.96,144.91,144.94,51600000.0
2008-11-18 05:28:00,144.945,144.98,144.925,144.98,20000000.0
2008-11-18 05:29:00,144.965,144.97,144.915,144.955,33800000.0
2008-11-18 05:30:00,144.955,144.955,144.89,144.945,42200000.0
2008-11-18 05:31:00,144.945,144.945,144.855,144.9,72800000.0
2008-11-18 05:32:00,144.9,144.97,144.87,144.95,102400000.0
2008-11-18 05:33:00,144.955,144.965,144.905,144.905,38200000.0
2008-11-18 05:34:00,144.905,144.95,144.905,144.95,101600000.0
2008-11-18 05:35:00,144.95,144.99,144.895,144.895,37800000.0
2008-11-18 05:36:00,144.89,144.94,144.89,144.92,127200000.0
2008-11-18 05:37:00,144.92,144.92,144.88,144.92,61800000.0
2008-11-18 05:38:00,144.91,144.93,144.85,144.85,75400000.0
2008-11-18 05:39:00,144.85,144.875,144.825,144.83,80800000.0
2008-11-18 05:40:00,144.83,144.855,144.79,144.825,71400000.0
2008-11-18 05:41:00,144.83,144.835,144.795,144.82,40000000.0
2008-11-18 05:42:00,144.795,144.81,144.78,144.78,78600000.0
2008-11-18 05:43:00,144.78,144.8,144.775,144.78,114400000.0
2008-11-18 05:44:00,144.785,144.785,144.7,144.7,93800000.0
2008-11-18 05:45:00,144.71,144.71,144.63,144.64,102600000.0
2008-11-18 05:46:00,144.655,144.68,144.63,144.67,68400000.0
2008-11-18 05:47:00,144.665,144.68,144.655,144.665,44600000.0
2008-11-18 05:48:00,144.67,144.685,144.63,144.63,75400000.0
2008-11-18 05:49:00,144.64,144.67,144.555,144.66,148800000.0
2008-11-18 05:50:00,144.625,144.67,144.6,144.64,122000000.0
2008-11-18 05:51:00,144.635,144.67,144.605,144.645,65200000.0
2008-11-18 05:52:00,144.65,144.71,144.615,144.7,99400000.0
2008-11-18 05:53:00,144.7,144.72,144.675,144.68,61200000.0
2008-11-18 05:54:00,144.68,144.72,144.67,144.72,55200000.0
2008-11-18 05:55:00,144.71,144.71,144.67,144.7,33600000.0
2008-11-18 05:56:00,144.695,144.7,144.64,144.665,78600000.0
2008-11-18 05:57:00,144.675,144.675,144.5,144.54,75400000.0
2008-11-18 05:58:00,144.54,144.59,144.495,144.53,116000000.0
2008-11-18 05:59:00,144.525,144.535,144.525,144.53,15600000.0
2008-11-18 06:00:00,144.53,144.56,144.51,144.55,88400000.0
2008-11-18 06:01:00,144.54,144.56,144.54,144.54,44400000.0
2008-11-18 06:02:00,144.535,144.58,144.535,144.58,72400000.0
2008-11-18 06:03:00,144.58,144.61,144.58,144.595,81600000.0
2008-11-18 06:04:00,144.595,144.61,144.58,144.585,94400000.0
2008-11-18 06:05:00,144.58,144.6,144.58,144.59,70800000.0
2008-11-18 06:06:00,144.59,144.71,144.585,144.69,120600000.0
2008-11-18 06:07:00,144.69,144.71,144.635,144.655,63600000.0
2008-11-18 06:08:00,144.655,144.71,144.635,144.645,119800000.0
2008-11-18 06:09:00,144.65,144.655,144.61,144.62,53200000.0
2008-11-18 06:10:00,144.63,144.67,144.62,144.645,106800000.0
2008-11-18 06:11:00,144.64,144.64,144.595,144.62,105600000.0
2008-11-18 06:12:00,144.61,144.685,144.61,144.67,33600000.0
2008-11-18 06:13:00,144.67,144.7,144.625,144.68,160600000.0
2008-11-18 06:14:00,144.68,144.785,144.68,144.765,134800000.0
2008-11-18 06:15:00,144.77,144.77,144.71,144.74,90200000.0
2008-11-18 06:16:00,144.74,144.75,144.74,144.75,6000000.0
2008-11-18 06:17:00,144.725,144.755,144.665,144.74,110000000.0
2008-11-18 06:18:00,144.745,144.795,144.665,144.79,69400000.0
2008-11-18 06:19:00,144.785,144.82,144.73,144.74,45400000.0
2008-11-18 06:20:00,144.74,144.77,144.72,144.75,40000000.0
2008-11-18 06:21:00,144.755,144.755,144.715,144.74,74200000.0
2008-11-18 06:22:00,144.74,144.76,144.72,144.72,87000000.0
2008-11-18 06:23:00,144.64,144.665,144.61,144.65,158600000.0
2008-11-18 06:24:00,144.64,144.64,144.595,144.6,78400000.0
2008-11-18 06:25:00,144.61,144.635,144.6,144.63,49800000.0
2008-11-18 06:26:00,144.64,144.71,144.625,144.69,98800000.0
2008-11-18 06:27:00,144.69,144.7,144.65,144.685,205200000.0
2008-11-18 06:28:00,144.69,144.71,144.67,144.71,100800000.0
2008-11-18 06:29:00,144.71,144.735,144.675,144.68,52000000.0
2008-11-18 06:30:00,144.68,144.72,144.675,144.72,37000000.0
2008-11-18 06:31:00,144.72,144.735,144.66,144.675,70800000.0
2008-11-18 06:32:00,144.68,144.7,144.64,144.69,127000000.0
2008-11-18 06:33:00,144.685,144.705,144.65,144.68,107200000.0
2008-11-18 06:34:00,144.68,144.68,144.625,144.64,24600000.0
2008-11-18 06:35:00,144.64,144.69,144.635,144.69,32400000.0
2008-11-18 06:36:00,144.7,144.7,144.7,144.7,13200000.0
2008-11-18 06:37:00,144.7,144.705,144.65,144.69,46200000.0
2008-11-18 06:38:00,144.7,144.7,144.665,144.69,21800000.0
2008-11-18 06:39:00,144.7,144.7,144.69,144.69,19200000.0
2008-11-18 06:40:00,144.69,144.805,144.69,144.735,129800000.0
2008-11-18 06:41:00,144.74,144.795,144.735,144.79,50400000.0
2008-11-18 06:42:00,144.785,144.8,144.74,144.795,115600000.0
2008-11-18 06:43:00,144.78,144.79,144.775,144.79,16600000.0
2008-11-18 06:44:00,144.765,144.79,144.72,144.76,93400000.0
2008-11-18 06:45:00,144.76,144.76,144.715,144.75,60000000.0
2008-11-18 06:46:00,144.74,144.765,144.735,144.755,29800000.0
2008-11-18 06:47:00,144.75,144.765,144.735,144.76,59800000.0
2008-11-18 06:48:00,144.755,144.795,144.74,144.755,53600000.0
2008-11-18 06:49:00,144.76,144.77,144.745,144.76,19000000.0
2008-11-18 06:50:00,144.76,144.76,144.73,144.73,87200000.0
2008-11-18 06:51:00,144.73,144.785,144.725,144.78,84400000.0
2008-11-18 06:52:00,144.79,144.79,144.74,144.74,61000000.0
2008-11-18 06:53:00,144.74,144.755,144.74,144.74,50200000.0
2008-11-18 06:54:00,144.74,144.74,144.675,144.74,16400000.0
2008-11-18 06:55:00,144.74,144.74,144.74,144.74,9000000.0
2008-11-18 06:56:00,144.74,144.74,144.74,144.74,6000000.0
2008-11-18 06:57:00,144.74,144.74,144.74,144.74,18000000.0
2008-11-18 06:58:00,144.74,144.74,144.74,144.74,8000000.0
2008-11-18 06:59:00,144.74,144.745,144.74,144.745,12000000.0
2008-11-18 07:00:00,144.745,144.76,144.735,144.75,37800000.0
2008-11-18 07:01:00,144.74,144.765,144.735,144.765,18600000.0
2008-11-18 07:02:00,144.765,144.765,144.74,144.75,22000000.0
2008-11-18 07:03:00,144.755,144.755,144.74,144.74,36000000.0
2008-11-18 07:04:00,144.74,144.745,144.74,144.74,17000000.0
2008-11-18 07:05:00,144.74,144.76,144.74,144.745,18000000.0
2008-11-18 07:06:00,144.745,144.75,144.74,144.745,8000000.0
2008-11-18 07:07:00,144.745,144.755,144.7,144.7,40000000.0
2008-11-18 07:08:00,144.7,144.7,144.69,144.69,22800000.0
2008-11-18 07:09:00,144.69,144.725,144.69,144.7,73000000.0
2008-11-18 07:10:00,144.705,144.75,144.695,144.71,66000000.0
2008-11-18 07:11:00,144.715,144.76,144.695,144.76,88800000.0
2008-11-18 07:12:00,144.77,144.79,144.725,144.75,106400000.0
2008-11-18 07:13:00,144.755,144.765,144.735,144.735,35000000.0
2008-11-18 07:14:00,144.735,144.765,144.72,144.72,57400000.0
2008-11-18 07:15:00,144.72,144.74,144.715,144.74,21400000.0
2008-11-18 07:16:00,144.75,144.75,144.7,144.73,53000000.0
2008-11-18 07:17:00,144.73,144.75,144.725,144.73,27600000.0
2008-11-18 07:18:00,144.73,144.74,144.71,144.74,35000000.0
2008-11-18 07:19:00,144.74,144.74,144.7,144.7,50400000.0
2008-11-18 07:20:00,144.7,144.7,144.7,144.7,7200000.0
2008-11-18 07:21:00,144.71,144.71,144.7,144.7,8400000.0
2008-11-18 07:22:00,144.7,144.72,144.7,144.71,32400000.0
2008-11-18 07:23:00,144.71,144.72,144.7,144.71,28800000.0
2008-11-18 07:24:00,144.735,144.76,144.705,144.705,87000000.0
2008-11-18 07:25:00,144.705,144.76,144.7,144.73,105600000.0
2008-11-18 07:26:00,144.75,144.8,144.72,144.775,71800000.0
2008-11-18 07:27:00,144.79,144.86,144.76,144.81,39700000.0
2008-11-18 07:28:00,144.8,144.84,144.8,144.83,49200000.0
2008-11-18 07:29:00,144.84,144.85,144.81,144.81,24000000.0
2008-11-18 07:30:00,144.81,144.81,144.745,144.765,73200000.0
2008-11-18 07:31:00,144.765,144.77,144.75,144.76,43200000.0
2008-11-18 07:32:00,144.76,144.78,144.75,144.78,69800000.0
2008-11-18 07:33:00,144.78,144.83,144.77,144.78,98600000.0
2008-11-18 07:34:00,144.79,144.805,144.765,144.78,44400000.0
2008-11-18 07:35:00,144.78,144.805,144.78,144.79,15400000.0
2008-11-18 07:36:00,144.795,144.8,144.775,144.78,19000000.0
2008-11-18 07:37:00,144.78,144.8,144.78,144.795,62400000.0
2008-11-18 07:38:00,144.8,144.805,144.78,144.79,86400000.0
2008-11-18 07:39:00,144.79,144.82,144.785,144.8,99600000.0
2008-11-18 07:40:00,144.765,144.81,144.76,144.8,101800000.0
2008-11-18 07:41:00,144.8,144.82,144.79,144.8,85200000.0
2008-11-18 07:42:00,144.8,144.8,144.8,144.8,31200000.0
2008-11-18 07:43:00,144.785,144.82,144.78,144.82,39800000.0
2008-11-18 07:44:00,144.82,144.895,144.82,144.895,68400000.0
2008-11-18 07:45:00,144.9,144.9,144.86,144.87,49200000.0
2008-11-18 07:46:00,144.87,144.885,144.82,144.86,53600000.0
2008-11-18 07:47:00,144.835,144.89,144.835,144.875,43000000.0
2008-11-18 07:48:00,144.88,144.91,144.86,144.88,48800000.0
2008-11-18 07:49:00,144.87,144.88,144.86,144.88,14000000.0
2008-11-18 07:50:00,144.87,144.88,144.85,144.855,42600000.0
2008-11-18 07:51:00,144.855,144.87,144.855,144.87,9000000.0
2008-11-18 07:52:00,144.87,144.9,144.855,144.9,20200000.0
2008-11-18 07:53:00,144.865,144.89,144.865,144.87,38400000.0
2008-11-18 07:54:00,144.865,144.92,144.865,144.92,23400000.0
2008-11-18 07:55:00,144.885,144.905,144.875,144.875,39600000.0
2008-11-18 07:56:00,144.875,144.91,144.875,144.91,16400000.0
2008-11-18 07:57:00,144.925,144.95,144.915,144.93,26000000.0
2008-11-18 07:58:00,144.93,144.94,144.92,144.94,11600000.0
2008-11-18 07:59:00,144.93,145.02,144.92,144.99,29200000.0
2008-11-18 08:00:00,144.98,145.01,144.865,144.88,65800000.0
2008-11-18 08:01:00,144.88,144.895,144.87,144.89,72000000.0
2008-11-18 08:02:00,144.885,144.885,144.835,144.855,45400000.0
2008-11-18 08:03:00,144.84,144.865,144.835,144.865,69000000.0
2008-11-18 08:04:00,144.86,144.875,144.835,144.85,67400000.0
2008-11-18 08:05:00,144.84,144.86,144.815,144.86,57000000.0
2008-11-18 08:06:00,144.86,144.865,144.785,144.785,117600000.0
2008-11-18 08:07:00,144.785,144.815,144.775,144.81,104000000.0
2008-11-18 08:08:00,144.8,144.835,144.8,144.835,73200000.0
2008-11-18 08:09:00,144.84,144.88,144.8,144.83,159600000.0
2008-11-18 08:10:00,144.835,144.89,144.81,144.85,167600000.0
2008-11-18 08:11:00,144.85,144.85,144.81,144.84,126000000.0
2008-11-18 08:12:00,144.85,144.87,144.825,144.87,55200000.0
2008-11-18 08:13:00,144.86,144.94,144.835,144.89,173000000.0
2008-11-18 08:14:00,144.89,144.89,144.825,144.86,162000000.0
2008-11-18 08:15:00,144.86,144.89,144.835,144.87,69600000.0
2008-11-18 08:16:00,144.87,144.9,144.845,144.885,139000000.0
2008-11-18 08:17:00,144.885,144.895,144.85,144.88,76200000.0
2008-11-18 08:18:00,144.89,144.9,144.855,144.9,60600000.0
2008-11-18 08:19:00,144.885,144.905,144.86,144.895,56400000.0
2008-11-18 08:20:00,144.88,144.89,144.795,144.795,45000000.0
2008-11-18 08:21:00,144.795,144.86,144.795,144.83,126200000.0
2008-11-18 08:22:00,144.83,144.89,144.81,144.875,90800000.0
2008-11-18 08:23:00,144.875,144.895,144.84,144.86,77800000.0
2008-11-18 08:24:00,144.86,144.955,144.86,144.92,35400000.0
2008-11-18 08:25:00,144.915,144.945,144.915,144.92,34200000.0
2008-11-18 08:26:00,144.92,145.005,144.895,144.99,66400000.0
2008-11-18 08:27:00,145.005,145.11,144.955,145.11,61000000.0
2008-11-18 08:28:00,145.11,145.14,145.085,145.14,34800000.0
2008-11-18 08:29:00,145.15,145.25,145.13,145.25,74200000.0
2008-11-18 08:30:00,145.25,145.26,145.18,145.21,24600000.0
2008-11-18 08:31:00,145.2,145.2,145.15,145.2,25200000.0
2008-11-18 08:32:00,145.185,145.22,145.035,145.04,65800000.0
2008-11-18 08:33:00,145.04,145.055,144.905,144.905,122800000.0
2008-11-18 08:34:00,144.935,144.94,144.695,144.745,160800000.0
2008-11-18 08:35:00,144.745,144.805,144.74,144.765,64600000.0
2008-11-18 08:36:00,144.785,144.905,144.715,144.865,113800000.0
2008-11-18 08:37:00,144.86,144.9,144.82,144.83,120200000.0
2008-11-18 08:38:00,144.855,144.895,144.83,144.88,81200000.0
2008-11-18 08:39:00,144.88,144.93,144.845,144.9,69800000.0
2008-11-18 08:40:00,144.9,144.91,144.845,144.85,48000000.0
2008-11-18 08:41:00,144.85,144.85,144.85,144.85,21600000.0
2008-11-18 08:42:00,144.85,144.85,144.68,144.7,251400000.0
2008-11-18 08:43:00,144.7,144.73,144.675,144.72,62600000.0
2008-11-18 08:44:00,144.71,144.72,144.68,144.715,55400000.0
2008-11-18 08:45:00,144.715,144.785,144.68,144.77,41800000.0
2008-11-18 08:46:00,144.78,144.8,144.705,144.73,42800000.0
2008-11-18 08:47:00,144.75,144.765,144.735,144.75,27400000.0
2008-11-18 08:48:00,144.75,144.77,144.7,144.72,57600000.0
2008-11-18 08:49:00,144.705,144.72,144.665,144.675,75200000.0
2008-11-18 08:50:00,144.69,144.7,144.655,144.66,62400000.0
2008-11-18 08:51:00,144.67,144.68,144.66,144.66,54400000.0
2008-11-18 08:52:00,144.66,144.695,144.65,144.66,44800000.0
2008-11-18 08:53:00,144.675,144.85,144.665,144.85,94000000.0
2008-11-18 08:54:00,144.85,144.85,144.81,144.81,100500000.0
2008-11-18 08:55:00,144.82,144.825,144.795,144.82,11200000.0
2008-11-18 08:56:00,144.83,144.95,144.825,144.93,64600000.0
2008-11-18 08:57:00,144.93,144.99,144.915,144.98,67000000.0
2008-11-18 08:58:00,144.995,145.025,144.93,144.99,110800000.0
2008-11-18 08:59:00,145.0,145.025,144.915,144.92,97600000.0
2008-11-18 09:00:00,144.93,144.96,144.82,144.83,98400000.0
2008-11-18 09:01:00,144.83,144.86,144.82,144.83,72000000.0
2008-11-18 09:02:00,144.805,144.83,144.715,144.73,66600000.0
2008-11-18 09:03:00,144.73,144.73,144.6,144.635,110060000.0
2008-11-18 09:04:00,144.665,144.75,144.63,144.7,93060000.0
2008-11-18 09:05:00,144.725,144.725,144.635,144.645,64400000.0
2008-11-18 09:06:00,144.64,144.66,144.57,144.62,95800000.0
2008-11-18 09:07:00,144.63,144.7,144.63,144.7,61200000.0
2008-11-18 09:08:00,144.68,144.72,144.665,144.7,32140000.0
2008-11-18 09:09:00,144.71,144.735,144.7,144.72,17600000.0
2008-11-18 09:10:00,144.72,144.755,144.64,144.68,52200000.0
2008-11-18 09:11:00,144.67,144.67,144.64,144.66,43000000.0
2008-11-18 09:12:00,144.68,144.72,144.66,144.72,42000000.0
2008-11-18 09:13:00,144.71,144.73,144.665,144.69,85000000.0
2008-11-18 09:14:00,144.69,144.725,144.68,144.71,117800000.0
2008-11-18 09:15:00,144.705,144.75,144.67,144.73,115200000.0
2008-11-18 09:16:00,144.725,144.795,144.63,144.69,151800000.0
2008-11-18 09:17:00,144.69,144.785,144.655,144.785,127400000.0
2008-11-18 09:18:00,144.785,144.845,144.735,144.81,113000000.0
2008-11-18 09:19:00,144.825,144.98,144.785,144.93,161000000.0
2008-11-18 09:20:00,144.955,144.97,144.935,144.94,54200000.0
2008-11-18 09:21:00,144.955,145.035,144.935,144.99,89600000.0
2008-11-18 09:22:00,144.99,145.075,144.98,145.055,109400000.0
2008-11-18 09:23:00,145.055,145.075,145.025,145.07,67600000.0
2008-11-18 09:24:00,145.085,145.085,144.985,145.01,67200000.0
2008-11-18 09:25:00,145.025,145.1,145.025,145.09,51400000.0
2008-11-18 09:26:00,145.1,145.1,145.02,145.055,91200000.0
2008-11-18 09:27:00,145.055,145.075,144.98,145.06,190200000.0
2008-11-18 09:28:00,145.06,145.065,144.985,145.03,93600000.0
2008-11-18 09:29:00,145.02,145.17,144.985,145.125,125600000.0
2008-11-18 09:30:00,145.13,145.18,145.085,145.17,72400000.0
2008-11-18 09:31:00,145.18,145.22,145.17,145.18,246800000.0
2008-11-18 09:32:00,145.18,145.21,145.145,145.165,243800000.0
2008-11-18 09:33:00,145.09,145.13,145.06,145.105,73100000.0
2008-11-18 09:34:00,145.1,145.22,145.1,145.185,104200000.0
2008-11-18 09:35:00,145.18,145.32,145.165,145.275,140200000.0
2008-11-18 09:36:00,145.26,145.31,145.21,145.26,192500000.0
2008-11-18 09:37:00,145.26,145.36,145.255,145.295,116800000.0
2008-11-18 09:38:00,145.32,145.4,145.295,145.36,114000000.0
2008-11-18 09:39:00,145.37,145.415,145.335,145.335,118800000.0
2008-11-18 09:40:00,145.36,145.435,145.28,145.39,88200000.0
2008-11-18 09:41:00,145.39,145.55,145.385,145.5,75900000.0
2008-11-18 09:42:00,145.5,145.54,145.475,145.52,97600000.0
2008-11-18 09:43:00,145.53,145.53,145.405,145.45,68500000.0
2008-11-18 09:44:00,145.46,145.535,145.405,145.495,59000000.0
2008-11-18 09:45:00,145.5,145.7,145.49,145.64,117800000.0
2008-11-18 09:46:00,145.63,145.63,145.575,145.59,53500000.0
2008-11-18 09:47:00,145.6,145.615,145.48,145.48,88700000.0
2008-11-18 09:48:00,145.48,145.51,145.45,145.5,53900000.0
2008-11-18 09:49:00,145.49,145.49,145.44,145.46,33900000.0
2008-11-18 09:50:00,145.45,145.46,145.41,145.41,47400000.0
2008-11-18 09:51:00,145.42,145.43,145.405,145.41,55200000.0
2008-11-18 09:52:00,145.41,145.41,145.325,145.35,66300000.0
2008-11-18 09:53:00,145.365,145.4,145.32,145.36,74700000.0
2008-11-18 09:54:00,145.36,145.41,145.355,145.405,73500000.0
2008-11-18 09:55:00,145.41,145.44,145.385,145.44,36000000.0
2008-11-18 09:56:00,145.43,145.535,145.43,145.49,155900000.0
2008-11-18 09:57:00,145.49,145.73,145.49,145.7,180100000.0
2008-11-18 09:58:00,145.69,145.735,145.6,145.64,160300000.0
2008-11-18 09:59:00,145.65,145.74,145.635,145.74,142500000.0
2008-11-18 10:00:00,145.73,145.785,145.69,145.705,137800000.0
2008-11-18 10:01:00,145.715,145.785,145.715,145.76,49200000.0
2008-11-18 10:02:00,145.75,145.76,145.535,145.555,98700000.0
2008-11-18 10:03:00,145.57,145.73,145.54,145.71,147600000.0
2008-11-18 10:04:00,145.69,145.83,145.625,145.8,169500000.0
2008-11-18 10:05:00,145.8,145.825,145.695,145.745,130200000.0
2008-11-18 10:06:00,145.76,145.775,145.705,145.725,75300000.0
2008-11-18 10:07:00,145.725,145.725,145.635,145.65,103500000.0
2008-11-18 10:08:00,145.65,145.65,145.59,145.62,114000000.0
2008-11-18 10:09:00,145.64,145.705,145.64,145.69,54900000.0
2008-11-18 10:10:00,145.7,145.83,145.68,145.79,176300000.0
2008-11-18 10:11:00,145.79,145.8,145.735,145.77,56200000.0
2008-11-18 10:12:00,145.78,145.8,145.465,145.465,195600000.0
2008-11-18 10:13:00,145.48,145.48,145.25,145.44,182900000.0
2008-11-18 10:14:00,145.455,145.535,145.375,145.43,101400000.0
2008-11-18 10:15:00,145.4,145.5,145.36,145.5,188300000.0
2008-11-18 10:16:00,145.49,145.525,145.265,145.28,166900000.0
2008-11-18 10:17:00,145.27,145.315,145.235,145.28,122100000.0
2008-11-18 10:18:00,145.29,145.38,145.265,145.29,108500000.0
2008-11-18 10:19:00,145.265,145.365,145.21,145.335,126300000.0
2008-11-18 10:20:00,145.315,145.39,145.285,145.39,71700000.0
2008-11-18 10:21:00,145.4,145.4,145.29,145.34,71700000.0
2008-11-18 10:22:00,145.34,145.405,145.3,145.405,98400000.0
2008-11-18 10:23:00,145.4,145.4,145.3,145.36,79900000.0
2008-11-18 10:24:00,145.37,145.37,145.27,145.27,115200000.0
2008-11-18 10:25:00,145.27,145.35,145.245,145.35,51600000.0
2008-11-18 10:26:00,145.36,145.38,145.35,145.37,24300000.0
2008-11-18 10:27:00,145.38,145.48,145.35,145.45,163200000.0
2008-11-18 10:28:00,145.46,145.47,145.325,145.34,253000000.0
2008-11-18 10:29:00,145.35,145.38,145.35,145.36,126900000.0
2008-11-18 10:30:00,145.37,145.37,145.14,145.19,265400000.0
2008-11-18 10:31:00,145.18,145.26,145.165,145.24,250500001.0
2008-11-18 10:32:00,145.23,145.26,145.16,145.18,161800003.0
2008-11-18 10:33:00,145.19,145.35,145.19,145.255,142000000.0
2008-11-18 10:34:00,145.255,145.32,145.235,145.28,131400000.0
2008-11-18 10:35:00,145.27,145.415,145.26,145.355,110500000.0
2008-11-18 10:36:00,145.33,145.41,145.295,145.39,157300000.0
2008-11-18 10:37:00,145.39,145.41,145.355,145.39,97800000.0
2008-11-18 10:38:00,145.365,145.38,145.31,145.34,100200000.0
2008-11-18 10:39:00,145.315,145.32,145.21,145.22,168000000.0
2008-11-18 10:40:00,145.22,145.26,145.165,145.255,118000000.0
2008-11-18 10:41:00,145.26,145.265,145.19,145.25,158000000.0
2008-11-18 10:42:00,145.265,145.34,145.24,145.32,127700000.0
2008-11-18 10:43:00,145.31,145.345,145.215,145.31,148900000.0
2008-11-18 10:44:00,145.31,145.31,145.2,145.2,156500000.0
2008-11-18 10:45:00,145.2,145.48,145.185,145.33,171300000.0
2008-11-18 10:46:00,145.33,145.38,145.255,145.335,149900000.0
2008-11-18 10:47:00,145.335,145.34,145.165,145.18,214200000.0
2008-11-18 10:48:00,145.18,145.335,145.18,145.32,154100000.0
2008-11-18 10:49:00,145.32,145.33,145.23,145.28,216900000.0
2008-11-18 10:50:00,145.285,145.34,145.25,145.275,195100000.0
2008-11-18 10:51:00,145.275,145.3,145.195,145.22,138500000.0
2008-11-18 10:52:00,145.22,145.265,145.145,145.16,144600000.0
2008-11-18 10:53:00,145.16,145.17,145.005,145.09,199300000.0
2008-11-18 10:54:00,145.09,145.18,145.075,145.15,125600000.0
2008-11-18 10:55:00,145.14,145.16,144.96,145.005,208700000.0
2008-11-18 10:56:00,145.01,145.025,144.77,144.815,221900000.0
2008-11-18 10:57:00,144.78,145.0,144.78,144.995,247400000.0
2008-11-18 10:58:00,144.995,145.08,144.99,145.05,213900000.0
2008-11-18 10:59:00,145.065,145.075,144.92,144.97,146500000.0
2008-11-18 11:00:00,144.97,145.065,144.87,144.985,225800000.0
2008-11-18 11:01:00,144.975,145.06,144.97,145.04,196600000.0
2008-11-18 11:02:00,145.05,145.09,144.78,144.78,171000000.0
2008-11-18 11:03:00,144.78,144.825,144.64,144.725,306700000.0
2008-11-18 11:04:00,144.725,144.96,144.725,144.84,326200000.0
2008-11-18 11:05:00,144.82,144.84,144.715,144.765,206600000.0
2008-11-18 11:06:00,144.755,144.865,144.755,144.77,164900000.0
2008-11-18 11:07:00,144.76,144.81,144.645,144.69,234000000.0
2008-11-18 11:08:00,144.7,144.81,144.7,144.76,156800000.0
2008-11-18 11:09:00,144.77,144.77,144.675,144.71,178900000.0
2008-11-18 11:10:00,144.725,144.725,144.51,144.61,165900000.0
2008-11-18 11:11:00,144.585,144.67,144.54,144.59,124000000.0
2008-11-18 11:12:00,144.59,144.73,144.58,144.73,154600000.0
2008-11-18 11:13:00,144.72,144.73,144.625,144.72,136500000.0
2008-11-18 11:14:00,144.725,144.75,144.56,144.66,154800000.0
2008-11-18 11:15:00,144.675,144.675,144.43,144.54,138600000.0
2008-11-18 11:16:00,144.54,144.55,144.43,144.54,145100000.0
2008-11-18 11:17:00,144.5,144.59,144.5,144.58,121100000.0
2008-11-18 11:18:00,144.59,144.65,144.55,144.61,124700000.0
2008-11-18 11:19:00,144.63,144.68,144.5,144.53,156500000.0
2008-11-18 11:20:00,144.535,144.68,144.465,144.465,92800000.0
2008-11-18 11:21:00,144.455,144.48,144.35,144.4,146400000.0
2008-11-18 11:22:00,144.4,144.425,144.275,144.405,109700000.0
2008-11-18 11:23:00,144.405,144.41,144.295,144.335,122500000.0
2008-11-18 11:24:00,144.335,144.495,144.31,144.485,144400000.0
2008-11-18 11:25:00,144.49,144.65,144.475,144.61,161700000.0
2008-11-18 11:26:00,144.62,144.63,144.545,144.55,92700000.0
2008-11-18 11:27:00,144.545,144.56,144.545,144.55,50800000.0
2008-11-18 11:28:00,144.55,144.55,144.47,144.48,39400000.0
2008-11-18 11:29:00,144.47,144.5,144.445,144.445,76000000.0
2008-11-18 11:30:00,144.46,144.67,144.32,144.65,178600000.0
2008-11-18 11:31:00,144.65,144.67,144.4,144.51,225200000.0
2008-11-18 11:32:00,144.51,144.62,144.435,144.61,297200000.0
2008-11-18 11:33:00,144.6,144.74,144.495,144.74,171700000.0
2008-11-18 11:34:00,144.73,144.785,144.685,144.685,159400000.0
2008-11-18 11:35:00,144.685,144.79,144.68,144.78,118100000.0
2008-11-18 11:36:00,144.79,144.865,144.785,144.84,112100000.0
2008-11-18 11:37:00,144.84,144.9,144.83,144.865,65700000.0
2008-11-18 11:38:00,144.85,144.98,144.825,144.975,202000000.0
2008-11-18 11:39:00,144.965,144.965,144.695,144.71,138900000.0
2008-11-18 11:40:00,144.71,144.73,144.575,144.595,93200000.0
2008-11-18 11:41:00,144.595,144.64,144.54,144.57,144500000.0
2008-11-18 11:42:00,144.575,144.76,144.555,144.68,156700000.0
2008-11-18 11:43:00,144.69,144.69,144.6,144.64,153300000.0
2008-11-18 11:44:00,144.63,144.635,144.465,144.465,217600000.0
2008-11-18 11:45:00,144.485,144.54,144.39,144.42,147200000.0
2008-11-18 11:46:00,144.42,144.48,144.405,144.48,95400000.0
2008-11-18 11:47:00,144.49,144.57,144.435,144.505,154800000.0
2008-11-18 11:48:00,144.52,144.53,144.45,144.45,54400000.0
2008-11-18 11:49:00,144.45,144.45,144.37,144.4,75600000.0
2008-11-18 11:50:00,144.39,144.4,144.245,144.295,141500000.0
2008-11-18 11:51:00,144.31,144.36,144.25,144.25,114000000.0
2008-11-18 11:52:00,144.25,144.285,144.215,144.235,124100000.0
2008-11-18 11:53:00,144.215,144.295,144.2,144.22,111800000.0
2008-11-18 11:54:00,144.22,144.45,144.22,144.38,135000000.0
2008-11-18 11:55:00,144.405,144.47,144.34,144.46,155500000.0
2008-11-18 11:56:00,144.475,144.54,144.455,144.47,91600000.0
2008-11-18 11:57:00,144.48,144.5,144.415,144.45,107300000.0
2008-11-18 11:58:00,144.45,144.46,144.41,144.41,52800000.0
2008-11-18 11:59:00,144.41,144.425,144.32,144.32,70000000.0
2008-11-18 12:00:00,144.32,144.34,144.22,144.22,86600000.0
2008-11-18 12:01:00,144.23,144.26,144.19,144.24,52500000.0
2008-11-18 12:02:00,144.23,144.4,144.18,144.39,96000000.0
2008-11-18 12:03:00,144.395,144.51,144.385,144.43,86600000.0
2008-11-18 12:04:00,144.43,144.47,144.41,144.44,67200000.0
2008-11-18 12:05:00,144.46,144.47,144.275,144.28,123000000.0
2008-11-18 12:06:00,144.29,144.3,144.195,144.24,100300000.0
2008-11-18 12:07:00,144.25,144.31,144.235,144.3,69600000.0
2008-11-18 12:08:00,144.3,144.33,144.235,144.32,73500000.0
2008-11-18 12:09:00,144.33,144.33,144.265,144.295,46300000.0
2008-11-18 12:10:00,144.315,144.33,144.26,144.325,43500000.0
2008-11-18 12:11:00,144.32,144.345,144.3,144.34,34700000.0
2008-11-18 12:12:00,144.34,144.37,144.32,144.35,77200000.0
2008-11-18 12:13:00,144.36,144.51,144.32,144.51,123800000.0
2008-11-18 12:14:00,144.495,144.585,144.435,144.495,189900000.0
2008-11-18 12:15:00,144.49,144.625,144.49,144.575,135900000.0
2008-11-18 12:16:00,144.585,144.62,144.555,144.62,67300000.0
2008-11-18 12:17:00,144.62,144.715,144.615,144.71,87700000.0
2008-11-18 12:18:00,144.71,144.78,144.71,144.71,66300000.0
2008-11-18 12:19:00,144.72,144.75,144.71,144.75,47300000.0
2008-11-18 12:20:00,144.75,144.76,144.65,144.66,65400000.0
2008-11-18 12:21:00,144.68,144.71,144.63,144.67,57500000.0
2008-11-18 12:22:00,144.685,144.73,144.68,144.7,56200000.0
2008-11-18 12:23:00,144.705,144.72,144.67,144.67,21800000.0
2008-11-18 12:24:00,144.67,144.68,144.515,144.52,52200000.0
2008-11-18 12:25:00,144.53,144.615,144.52,144.57,76800000.0
2008-11-18 12:26:00,144.56,144.585,144.53,144.54,50400000.0
2008-11-18 12:27:00,144.55,144.63,144.53,144.63,44800000.0
2008-11-18 12:28:00,144.64,144.645,144.55,144.55,43800000.0
2008-11-18 12:29:00,144.56,144.63,144.52,144.62,67200000.0
2008-11-18 12:30:00,144.61,144.71,144.585,144.71,85200000.0
2008-11-18 12:31:00,144.71,144.74,144.67,144.73,52200000.0
2008-11-18 12:32:00,144.72,144.72,144.6,144.63,164800000.0
2008-11-18 12:33:00,144.62,144.635,144.535,144.59,126000000.0
2008-11-18 12:34:00,144.59,144.65,144.57,144.635,212400000.0
2008-11-18 12:35:00,144.635,144.69,144.62,144.63,104400000.0
2008-11-18 12:36:00,144.64,144.64,144.6,144.6,21600000.0
2008-11-18 12:37:00,144.61,144.61,144.455,144.455,64600000.0
2008-11-18 12:38:00,144.475,144.57,144.455,144.52,63600000.0
2008-11-18 12:39:00,144.53,144.58,144.52,144.555,41600000.0
2008-11-18 12:40:00,144.56,144.57,144.5,144.51,18200000.0
2008-11-18 12:41:00,144.51,144.51,144.34,144.46,114800000.0
2008-11-18 12:42:00,144.445,144.51,144.41,144.425,94600000.0
2008-11-18 12:43:00,144.44,144.46,144.38,144.39,49000000.0
2008-11-18 12:44:00,144.4,144.41,144.32,144.33,64600000.0
2008-11-18 12:45:00,144.32,144.35,144.235,144.24,93000000.0
2008-11-18 12:46:00,144.215,144.25,144.195,144.25,180600000.0
2008-11-18 12:47:00,144.24,144.34,144.24,144.32,81000000.0
2008-11-18 12:48:00,144.32,144.37,144.3,144.33,165200000.0
2008-11-18 12:49:00,144.33,144.34,144.285,144.31,90800000.0
2008-11-18 12:50:00,144.285,144.32,144.285,144.3,42000000.0
2008-11-18 12:51:00,144.31,144.34,144.285,144.32,64400000.0
2008-11-18 12:52:00,144.33,144.42,144.32,144.38,54800000.0
2008-11-18 12:53:00,144.39,144.435,144.385,144.41,67400000.0
2008-11-18 12:54:00,144.41,144.42,144.365,144.365,113400000.0
2008-11-18 12:55:00,144.365,144.4,144.345,144.36,91800000.0
2008-11-18 12:56:00,144.37,144.405,144.36,144.405,24000000.0
2008-11-18 12:57:00,144.42,144.475,144.42,144.44,60000000.0
2008-11-18 12:58:00,144.44,144.44,144.35,144.395,71200000.0
2008-11-18 12:59:00,144.395,144.49,144.35,144.42,114800000.0
2008-11-18 13:00:00,144.41,144.48,144.38,144.44,107400000.0
2008-11-18 13:01:00,144.43,144.51,144.42,144.465,96400000.0
2008-11-18 13:02:00,144.46,144.48,144.425,144.45,77200000.0
2008-11-18 13:03:00,144.45,144.595,144.45,144.56,91200000.0
2008-11-18 13:04:00,144.55,144.58,144.5,144.51,59800000.0
2008-11-18 13:05:00,144.51,144.565,144.47,144.565,94800000.0
2008-11-18 13:06:00,144.56,144.715,144.56,144.67,73600000.0
2008-11-18 13:07:00,144.68,144.72,144.535,144.535,106600000.0
2008-11-18 13:08:00,144.53,144.57,144.52,144.54,107600000.0
2008-11-18 13:09:00,144.54,144.565,144.45,144.48,165600000.0
2008-11-18 13:10:00,144.505,144.605,144.465,144.6,191200000.0
2008-11-18 13:11:00,144.61,144.66,144.585,144.64,151800000.0
2008-11-18 13:12:00,144.63,144.64,144.565,144.6,215600000.0
2008-11-18 13:13:00,144.575,144.62,144.56,144.56,39000000.0
2008-11-18 13:14:00,144.57,144.57,144.505,144.53,70200000.0
2008-11-18 13:15:00,144.53,144.59,144.49,144.555,97000000.0
2008-11-18 13:16:00,144.555,144.61,144.495,144.61,132200000.0
2008-11-18 13:17:00,144.61,144.61,144.56,144.59,39400000.0
2008-11-18 13:18:00,144.6,144.61,144.57,144.58,75200000.0
2008-11-18 13:19:00,144.59,144.67,144.58,144.6,121800000.0
2008-11-18 13:20:00,144.61,144.7,144.6,144.645,335800000.0
2008-11-18 13:21:00,144.645,144.71,144.64,144.68,242000000.0
2008-11-18 13:22:00,144.68,144.69,144.56,144.57,133800000.0
2008-11-18 13:23:00,144.585,144.6,144.53,144.54,138400000.0
2008-11-18 13:24:00,144.515,144.54,144.43,144.435,176000000.0
2008-11-18 13:25:00,144.435,144.495,144.415,144.43,158400000.0
2008-11-18 13:26:00,144.44,144.485,144.39,144.46,125600000.0
2008-11-18 13:27:00,144.475,144.53,144.445,144.49,92800000.0
2008-11-18 13:28:00,144.49,144.49,144.465,144.47,87600000.0
2008-11-18 13:29:00,144.485,144.62,144.415,144.61,105400000.0
2008-11-18 13:30:00,144.61,144.635,144.585,144.61,73200000.0
2008-11-18 13:31:00,144.61,144.61,144.505,144.55,51600000.0
2008-11-18 13:32:00,144.54,144.55,144.425,144.445,32400000.0
2008-11-18 13:33:00,144.45,144.495,144.415,144.42,84000000.0
2008-11-18 13:34:00,144.42,144.42,144.295,144.31,94100000.0
2008-11-18 13:35:00,144.31,144.365,144.27,144.31,84800000.0
2008-11-18 13:36:00,144.32,144.475,144.3,144.475,179400000.0
2008-11-18 13:37:00,144.475,144.495,144.345,144.41,122400000.0
2008-11-18 13:38:00,144.38,144.47,144.365,144.46,129800000.0
2008-11-18 13:39:00,144.46,144.48,144.425,144.48,72600000.0
2008-11-18 13:40:00,144.455,144.475,144.38,144.42,70200000.0
2008-11-18 13:41:00,144.42,144.43,144.37,144.41,64200000.0
2008-11-18 13:42:00,144.41,144.495,144.41,144.44,74400000.0
2008-11-18 13:43:00,144.44,144.48,144.435,144.45,52800000.0
2008-11-18 13:44:00,144.46,144.51,144.45,144.51,20400000.0
2008-11-18 13:45:00,144.5,144.565,144.5,144.55,52800000.0
2008-11-18 13:46:00,144.565,144.57,144.51,144.51,57600000.0
2008-11-18 13:47:00,144.52,144.52,144.37,144.4,87600000.0
2008-11-18 13:48:00,144.415,144.42,144.335,144.36,46800000.0
2008-11-18 13:49:00,144.345,144.45,144.345,144.4,51600000.0
2008-11-18 13:50:00,144.42,144.495,144.415,144.445,50200000.0
2008-11-18 13:51:00,144.44,144.53,144.425,144.52,48000000.0
2008-11-18 13:52:00,144.52,144.52,144.465,144.51,35400000.0
2008-11-18 13:53:00,144.52,144.54,144.475,144.52,34800000.0
2008-11-18 13:54:00,144.52,144.59,144.51,144.58,123600000.0
2008-11-18 13:55:00,144.59,144.61,144.555,144.575,103400000.0
2008-11-18 13:56:00,144.58,144.61,144.485,144.51,112000000.0
2008-11-18 13:57:00,144.5,144.5,144.385,144.48,77200000.0
2008-11-18 13:58:00,144.48,144.54,144.44,144.45,85800000.0
2008-11-18 13:59:00,144.46,144.505,144.415,144.425,135400000.0
2008-11-18 14:00:00,144.46,144.525,144.425,144.51,70000000.0
2008-11-18 14:01:00,144.51,144.57,144.49,144.52,67800000.0
2008-11-18 14:02:00,144.51,144.51,144.43,144.47,98800000.0
2008-11-18 14:03:00,144.47,144.585,144.445,144.555,65600000.0
2008-11-18 14:04:00,144.56,144.615,144.45,144.61,110600000.0
2008-11-18 14:05:00,144.61,144.64,144.48,144.49,129200000.0
2008-11-18 14:06:00,144.49,144.54,144.405,144.495,67800000.0
2008-11-18 14:07:00,144.515,144.58,144.495,144.53,82800000.0
2008-11-18 14:08:00,144.52,144.54,144.505,144.51,58000000.0
2008-11-18 14:09:00,144.52,144.52,144.465,144.51,27000000.0
2008-11-18 14:10:00,144.485,144.57,144.48,144.56,62200000.0
2008-11-18 14:11:00,144.56,144.56,144.475,144.5,61800000.0
2008-11-18 14:12:00,144.49,144.51,144.465,144.49,39000000.0
2008-11-18 14:13:00,144.49,144.5,144.46,144.48,52800000.0
2008-11-18 14:14:00,144.48,144.5,144.42,144.43,46800000.0
2008-11-18 14:15:00,144.44,144.46,144.425,144.425,70200000.0
2008-11-18 14:16:00,144.42,144.46,144.42,144.46,73000000.0
2008-11-18 14:17:00,144.45,144.535,144.43,144.505,85600000.0
2008-11-18 14:18:00,144.51,144.515,144.315,144.365,72000000.0
2008-11-18 14:19:00,144.38,144.41,144.355,144.4,73000000.0
2008-11-18 14:20:00,144.4,144.55,144.395,144.55,178000000.0
2008-11-18 14:21:00,144.565,144.61,144.47,144.47,142000000.0
2008-11-18 14:22:00,144.46,144.525,144.445,144.52,65600000.0
2008-11-18 14:23:00,144.52,144.61,144.52,144.6,44800000.0
2008-11-18 14:24:00,144.59,144.59,144.51,144.58,39600000.0
2008-11-18 14:25:00,144.59,144.59,144.465,144.57,132000000.0
2008-11-18 14:26:00,144.56,144.59,144.53,144.58,121800000.0
2008-11-18 14:27:00,144.57,144.62,144.495,144.53,118400000.0
2008-11-18 14:28:00,144.55,144.625,144.545,144.595,79000000.0
2008-11-18 14:29:00,144.61,144.61,144.59,144.6,25200000.0
2008-11-18 14:30:00,144.56,144.625,144.56,144.6,80200000.0
2008-11-18 14:31:00,144.6,144.605,144.535,144.56,148800000.0
2008-11-18 14:32:00,144.575,144.6,144.45,144.57,95800000.0
2008-11-18 14:33:00,144.59,144.685,144.485,144.5,119200000.0
2008-11-18 14:34:00,144.49,144.52,144.46,144.49,72600000.0
2008-11-18 14:35:00,144.5,144.625,144.47,144.605,104400000.0
2008-11-18 14:36:00,144.61,144.68,144.515,144.57,74400000.0
2008-11-18 14:37:00,144.58,144.61,144.55,144.61,82000000.0
2008-11-18 14:38:00,144.61,144.64,144.57,144.59,49900000.0
2008-11-18 14:39:00,144.59,144.685,144.58,144.64,71300000.0
2008-11-18 14:40:00,144.65,144.7,144.615,144.64,73200000.0
2008-11-18 14:41:00,144.65,144.67,144.59,144.645,29400000.0
2008-11-18 14:42:00,144.64,144.67,144.58,144.58,59500000.0
2008-11-18 14:43:00,144.58,144.62,144.58,144.62,27900000.0
2008-11-18 14:44:00,144.61,144.63,144.59,144.62,78600000.0
2008-11-18 14:45:00,144.62,144.66,144.58,144.625,42000000.0
2008-11-18 14:46:00,144.645,144.66,144.615,144.62,31000000.0
2008-11-18 14:47:00,144.61,144.62,144.58,144.58,64800000.0
2008-11-18 14:48:00,144.58,144.58,144.515,144.565,38600000.0
2008-11-18 14:49:00,144.565,144.58,144.565,144.58,9000000.0
2008-11-18 14:50:00,144.58,144.68,144.58,144.63,109800000.0
2008-11-18 14:51:00,144.63,144.63,144.575,144.63,46400000.0
2008-11-18 14:52:00,144.575,144.61,144.54,144.56,58400000.0
2008-11-18 14:53:00,144.56,144.615,144.56,144.61,32400000.0
2008-11-18 14:54:00,144.6,144.665,144.6,144.64,21000000.0
2008-11-18 14:55:00,144.63,144.775,144.61,144.775,84800000.0
2008-11-18 14:56:00,144.745,144.825,144.59,144.61,104400000.0
2008-11-18 14:57:00,144.62,144.71,144.615,144.71,80400000.0
2008-11-18 14:58:00,144.72,144.73,144.66,144.67,40800000.0
2008-11-18 14:59:00,144.66,144.66,144.6,144.6,32400000.0
2008-11-18 15:00:00,144.61,144.65,144.49,144.65,158400000.0
2008-11-18 15:01:00,144.665,144.72,144.63,144.72,135100000.0
2008-11-18 15:02:00,144.735,144.95,144.705,144.755,157400000.0
2008-11-18 15:03:00,144.755,144.795,144.69,144.78,250200000.0
2008-11-18 15:04:00,144.78,144.82,144.74,144.805,156400000.0
2008-11-18 15:05:00,144.795,144.895,144.76,144.815,194200000.0
2008-11-18 15:06:00,144.82,144.86,144.78,144.86,191200000.0
2008-11-18 15:07:00,144.86,144.92,144.75,144.785,238800000.0
2008-11-18 15:08:00,144.79,144.935,144.735,144.935,277600000.0
2008-11-18 15:09:00,144.935,144.95,144.775,144.865,272700000.0
2008-11-18 15:10:00,144.85,144.885,144.705,144.705,215400000.0
2008-11-18 15:11:00,144.74,144.8,144.715,144.79,288000000.0
2008-11-18 15:12:00,144.79,144.79,144.55,144.625,234400000.0
2008-11-18 15:13:00,144.625,144.725,144.58,144.635,292900000.0
2008-11-18 15:14:00,144.625,144.845,144.6,144.835,286600000.0
2008-11-18 15:15:00,144.845,144.845,144.63,144.71,215600000.0
2008-11-18 15:16:00,144.715,144.735,144.66,144.71,188400000.0
2008-11-18 15:17:00,144.715,144.875,144.69,144.79,254600000.0
2008-11-18 15:18:00,144.79,144.845,144.61,144.66,220400000.0
2008-11-18 15:19:00,144.66,144.715,144.52,144.615,206400000.0
2008-11-18 15:20:00,144.605,144.645,144.51,144.525,277400000.0
2008-11-18 15:21:00,144.53,144.565,144.48,144.495,145200000.0
2008-11-18 15:22:00,144.495,144.635,144.48,144.575,187000000.0
2008-11-18 15:23:00,144.585,144.61,144.485,144.525,100600000.0
2008-11-18 15:24:00,144.525,144.57,144.425,144.44,152600000.0
2008-11-18 15:25:00,144.44,144.545,144.4,144.44,190800000.0
2008-11-18 15:26:00,144.44,144.5,144.435,144.45,199800000.0
2008-11-18 15:27:00,144.45,144.57,144.45,144.57,170800000.0
2008-11-18 15:28:00,144.58,144.585,144.545,144.565,106000000.0
2008-11-18 15:29:00,144.565,144.615,144.53,144.59,102400000.0
2008-11-18 15:30:00,144.59,144.595,144.405,144.425,263800000.0
2008-11-18 15:31:00,144.425,144.47,144.33,144.435,321800000.0
2008-11-18 15:32:00,144.44,144.44,144.33,144.335,251800000.0
2008-11-18 15:33:00,144.33,144.425,144.33,144.385,199400000.0
2008-11-18 15:34:00,144.385,144.48,144.38,144.445,173400000.0
2008-11-18 15:35:00,144.445,144.59,144.435,144.585,282200000.0
2008-11-18 15:36:00,144.585,144.955,144.565,144.88,315400000.0
2008-11-18 15:37:00,144.86,144.935,144.805,144.895,273800000.0
2008-11-18 15:38:00,144.89,144.905,144.755,144.765,317400000.0
2008-11-18 15:39:00,144.765,144.905,144.76,144.85,244800000.0
2008-11-18 15:40:00,144.865,144.93,144.835,144.875,309000000.0
2008-11-18 15:41:00,144.875,145.015,144.875,144.955,343000000.0
2008-11-18 15:42:00,144.955,145.125,144.945,145.1,441400000.0
2008-11-18 15:43:00,145.1,145.405,145.1,145.28,364300000.0
2008-11-18 15:44:00,145.29,145.53,145.28,145.445,406000000.0
2008-11-18 15:45:00,145.45,145.45,145.215,145.285,263700000.0
2008-11-18 15:46:00,145.285,145.35,145.225,145.32,371500000.0
2008-11-18 15:47:00,145.295,145.33,145.23,145.285,347000000.0
2008-11-18 15:48:00,145.295,145.325,145.21,145.285,430100000.0
2008-11-18 15:49:00,145.285,145.405,145.28,145.28,352900000.0
2008-11-18 15:50:00,145.28,145.365,145.26,145.325,187100000.0
2008-11-18 15:51:00,145.32,145.32,145.23,145.24,206400000.0
2008-11-18 15:52:00,145.24,145.24,145.1,145.105,314000000.0
2008-11-18 15:53:00,145.11,145.175,145.105,145.13,386500000.0
2008-11-18 15:54:00,145.13,145.15,145.03,145.045,256700000.0
2008-11-18 15:55:00,145.055,145.18,145.03,145.17,262900000.0
2008-11-18 15:56:00,145.17,145.175,145.105,145.13,316400000.0
2008-11-18 15:57:00,145.145,145.155,145.01,145.075,322700000.0
2008-11-18 15:58:00,145.075,145.095,144.965,145.01,266400000.0
2008-11-18 15:59:00,145.01,145.05,144.945,145.03,383900000.0
2008-11-18 16:00:00,145.005,145.135,145.005,145.085,408500000.0
2008-11-18 16:01:00,145.085,145.115,144.985,145.01,213300000.0
2008-11-18 16:02:00,145.01,145.045,144.935,144.955,215600000.0
2008-11-18 16:03:00,144.96,145.02,144.86,145.0,213400000.0
2008-11-18 16:04:00,145.005,145.005,144.825,144.95,179900000.0
2008-11-18 16:05:00,144.96,145.03,144.9,145.0,239900000.0
2008-11-18 16:06:00,145.015,145.32,144.985,145.295,179800000.0
2008-11-18 16:07:00,145.27,145.355,145.195,145.355,487800000.0
2008-11-18 16:08:00,145.365,145.52,145.365,145.485,408400000.0
2008-11-18 16:09:00,145.485,145.49,145.41,145.455,395800000.0
2008-11-18 16:10:00,145.465,145.49,145.415,145.42,316600000.0
2008-11-18 16:11:00,145.425,145.44,145.295,145.325,311000000.0
2008-11-18 16:12:00,145.325,145.36,145.32,145.35,234000000.0
2008-11-18 16:13:00,145.36,145.36,145.25,145.3,183400000.0
2008-11-18 16:14:00,145.31,145.35,145.275,145.335,218600000.0
2008-11-18 16:15:00,145.345,145.4,145.34,145.395,399000000.0
2008-11-18 16:16:00,145.395,145.49,145.395,145.48,515600000.0
2008-11-18 16:17:00,145.495,145.745,145.465,145.7,391400000.0
2008-11-18 16:18:00,145.7,145.805,145.66,145.8,215400000.0
2008-11-18 16:19:00,145.8,145.895,145.77,145.815,182000000.0
2008-11-18 16:20:00,145.785,145.825,145.74,145.755,225400000.0
2008-11-18 16:21:00,145.755,145.77,145.685,145.75,218200000.0
2008-11-18 16:22:00,145.755,145.765,145.56,145.655,340800000.0
2008-11-18 16:23:00,145.65,145.65,145.43,145.455,347600000.0
2008-11-18 16:24:00,145.455,145.46,145.395,145.415,339200000.0
2008-11-18 16:25:00,145.41,145.45,145.41,145.435,223800000.0
2008-11-18 16:26:00,145.435,145.455,145.32,145.325,345000000.0
2008-11-18 16:27:00,145.325,145.385,145.295,145.325,239800000.0
2008-11-18 16:28:00,145.325,145.325,145.19,145.29,138600000.0
2008-11-18 16:29:00,145.275,145.37,145.275,145.35,145400000.0
2008-11-18 16:30:00,145.35,145.47,145.145,145.165,236400000.0
2008-11-18 16:31:00,145.155,145.345,145.105,145.34,214400000.0
2008-11-18 16:32:00,145.35,145.48,145.305,145.44,171450000.0
2008-11-18 16:33:00,145.44,145.45,145.305,145.33,113400000.0
2008-11-18 16:34:00,145.34,145.385,145.285,145.34,139400000.0
2008-11-18 16:35:00,145.365,145.535,145.35,145.53,168000000.0
2008-11-18 16:36:00,145.52,145.715,145.52,145.615,146400000.0
2008-11-18 16:37:00,145.635,145.64,145.485,145.59,145000000.0
2008-11-18 16:38:00,145.59,145.84,145.56,145.81,150600000.0
2008-11-18 16:39:00,145.77,145.77,145.595,145.7,207200000.0
2008-11-18 16:40:00,145.7,145.905,145.7,145.905,154400000.0
2008-11-18 16:41:00,145.885,146.03,145.885,145.94,119600000.0
2008-11-18 16:42:00,145.93,145.95,145.78,145.845,154200000.0
2008-11-18 16:43:00,145.835,145.85,145.7,145.79,97600000.0
2008-11-18 16:44:00,145.775,145.775,145.645,145.65,131200000.0
2008-11-18 16:45:00,145.65,145.7,145.555,145.66,121800000.0
2008-11-18 16:46:00,145.67,145.75,145.59,145.605,147000000.0
2008-11-18 16:47:00,145.555,145.68,145.54,145.63,127800000.0
2008-11-18 16:48:00,145.64,145.805,145.64,145.79,106200000.0
2008-11-18 16:49:00,145.8,145.805,145.62,145.805,122000000.0
2008-11-18 16:50:00,145.76,145.785,145.58,145.725,163600000.0
2008-11-18 16:51:00,145.725,145.76,145.6,145.675,123400000.0
2008-11-18 16:52:00,145.69,145.73,145.545,145.58,189000000.0
2008-11-18 16:53:00,145.56,145.725,145.54,145.58,174200000.0
2008-11-18 16:54:00,145.555,145.58,145.47,145.47,80400000.0
2008-11-18 16:55:00,145.47,145.47,145.33,145.405,134200000.0
2008-11-18 16:56:00,145.405,145.42,145.25,145.275,108800000.0
2008-11-18 16:57:00,145.28,145.445,145.225,145.295,183600000.0
2008-11-18 16:58:00,145.28,145.34,145.185,145.32,179000000.0
2008-11-18 16:59:00,145.33,145.49,145.22,145.445,223000000.0
2008-11-18 17:00:00,145.39,145.46,145.285,145.285,182200000.0
2008-11-18 17:01:00,145.285,145.285,145.2,145.28,114200000.0
2008-11-18 17:02:00,145.29,145.42,145.14,145.26,209800000.0
2008-11-18 17:03:00,145.27,145.27,144.97,145.04,216500000.0
2008-11-18 17:04:00,145.04,145.12,144.98,145.05,110200000.0
2008-11-18 17:05:00,145.065,145.14,145.055,145.14,81000000.0
2008-11-18 17:06:00,145.14,145.14,145.03,145.08,72300000.0
2008-11-18 17:07:00,145.08,145.08,144.97,144.98,90600000.0
2008-11-18 17:08:00,144.98,145.09,144.98,145.07,56400000.0
2008-11-18 17:09:00,145.08,145.135,145.04,145.11,109200000.0
2008-11-18 17:10:00,145.12,145.205,145.065,145.16,98600000.0
2008-11-18 17:11:00,145.16,145.19,145.12,145.15,65400000.0
2008-11-18 17:12:00,145.145,145.21,145.13,145.18,111800000.0
2008-11-18 17:13:00,145.2,145.29,145.17,145.29,97800000.0
2008-11-18 17:14:00,145.29,145.305,145.075,145.075,107600000.0
2008-11-18 17:15:00,145.08,145.25,145.08,145.18,124600000.0
2008-11-18 17:16:00,145.205,145.31,145.115,145.27,159600000.0
2008-11-18 17:17:00,145.275,145.3,145.2,145.23,116200000.0
2008-11-18 17:18:00,145.245,145.38,145.215,145.26,148800000.0
2008-11-18 17:19:00,145.275,145.42,145.165,145.42,132800000.0
2008-11-18 17:20:00,145.41,145.625,145.41,145.515,172600000.0
2008-11-18 17:21:00,145.515,145.55,145.46,145.5,133800000.0
2008-11-18 17:22:00,145.515,145.635,145.465,145.58,97400000.0
2008-11-18 17:23:00,145.59,145.615,145.375,145.405,144000000.0
2008-11-18 17:24:00,145.405,145.55,145.37,145.41,174400000.0
2008-11-18 17:25:00,145.37,145.505,145.32,145.495,152600000.0
2008-11-18 17:26:00,145.505,145.51,145.43,145.475,154300000.0
2008-11-18 17:27:00,145.49,145.795,145.49,145.79,128400000.0
2008-11-18 17:28:00,145.78,145.87,145.69,145.845,135650000.0
2008-11-18 17:29:00,145.85,145.885,145.795,145.845,138400000.0
2008-11-18 17:30:00,145.84,145.845,145.68,145.69,125200000.0
2008-11-18 17:31:00,145.695,145.695,145.565,145.635,110800000.0
2008-11-18 17:32:00,145.62,145.74,145.59,145.63,103800000.0
2008-11-18 17:33:00,145.635,145.695,145.62,145.64,99600000.0
2008-11-18 17:34:00,145.635,145.635,145.48,145.515,95600000.0
2008-11-18 17:35:00,145.505,145.655,145.48,145.595,108400000.0
2008-11-18 17:36:00,145.59,145.61,145.38,145.415,115200000.0
2008-11-18 17:37:00,145.415,145.45,145.34,145.44,105000000.0
2008-11-18 17:38:00,145.44,145.63,145.44,145.62,120800000.0
2008-11-18 17:39:00,145.61,145.65,145.565,145.615,93600000.0
2008-11-18 17:40:00,145.605,145.815,145.555,145.815,146600000.0
2008-11-18 17:41:00,145.815,146.045,145.815,145.875,185400000.0
2008-11-18 17:42:00,145.865,145.885,145.655,145.655,136000000.0
2008-11-18 17:43:00,145.65,145.68,145.555,145.565,99600000.0
2008-11-18 17:44:00,145.57,145.655,145.5,145.57,226800000.0
2008-11-18 17:45:00,145.57,145.66,145.505,145.6,153200000.0
2008-11-18 17:46:00,145.6,145.6,145.51,145.55,131200000.0
2008-11-18 17:47:00,145.565,145.585,145.46,145.52,94000000.0
2008-11-18 17:48:00,145.52,145.575,145.52,145.56,101200000.0
2008-11-18 17:49:00,145.56,145.75,145.555,145.725,171800000.0
2008-11-18 17:50:00,145.72,145.72,145.535,145.555,95600000.0
2008-11-18 17:51:00,145.56,145.595,145.49,145.59,88200000.0
2008-11-18 17:52:00,145.595,145.775,145.57,145.64,120200000.0
2008-11-18 17:53:00,145.625,145.765,145.61,145.72,151800000.0
2008-11-18 17:54:00,145.72,145.905,145.675,145.885,166400000.0
2008-11-18 17:55:00,145.88,145.985,145.755,145.815,142700000.0
2008-11-18 17:56:00,145.815,145.94,145.81,145.885,172200000.0
2008-11-18 17:57:00,145.87,145.94,145.72,145.935,122800000.0
2008-11-18 17:58:00,145.945,145.98,145.885,145.945,150400000.0
2008-11-18 17:59:00,145.95,146.19,145.865,146.185,138600000.0
2008-11-18 18:00:00,146.19,146.205,146.01,146.01,174600000.0
2008-11-18 18:01:00,146.015,146.055,145.91,145.91,165600000.0
2008-11-18 18:02:00,145.905,145.985,145.75,145.75,212000000.0
2008-11-18 18:03:00,145.76,145.775,145.655,145.73,149200000.0
2008-11-18 18:04:00,145.73,145.765,145.65,145.68,142400000.0
2008-11-18 18:05:00,145.685,145.745,145.63,145.7,104000000.0
2008-11-18 18:06:00,145.695,145.725,145.595,145.63,91000000.0
2008-11-18 18:07:00,145.625,145.66,145.575,145.63,80800000.0
2008-11-18 18:08:00,145.595,145.755,145.595,145.69,116000000.0
2008-11-18 18:09:00,145.695,145.765,145.66,145.76,96800000.0
2008-11-18 18:10:00,145.785,145.81,145.74,145.765,113000000.0
2008-11-18 18:11:00,145.77,145.92,145.77,145.85,94800000.0
2008-11-18 18:12:00,145.815,145.835,145.75,145.76,133800000.0
2008-11-18 18:13:00,145.75,145.795,145.655,145.71,138800000.0
2008-11-18 18:14:00,145.715,145.86,145.69,145.84,103600000.0
2008-11-18 18:15:00,145.84,145.925,145.765,145.905,87400000.0
2008-11-18 18:16:00,145.905,146.025,145.87,145.87,186200000.0
2008-11-18 18:17:00,145.885,145.89,145.77,145.84,131800000.0
2008-11-18 18:18:00,145.845,145.895,145.78,145.81,94000000.0
2008-11-18 18:19:00,145.82,145.87,145.785,145.81,137000000.0
2008-11-18 18:20:00,145.805,145.87,145.75,145.84,101400000.0
2008-11-18 18:21:00,145.84,145.855,145.725,145.78,125200000.0
2008-11-18 18:22:00,145.77,145.845,145.745,145.835,77600000.0
2008-11-18 18:23:00,145.83,145.93,145.8,145.845,243000000.0
2008-11-18 18:24:00,145.845,145.915,145.765,145.84,163000000.0
2008-11-18 18:25:00,145.845,145.94,145.79,145.885,136600000.0
2008-11-18 18:26:00,145.88,145.9,145.825,145.86,73600000.0
2008-11-18 18:27:00,145.865,145.865,145.77,145.82,98800000.0
2008-11-18 18:28:00,145.84,145.925,145.815,145.885,113000000.0
2008-11-18 18:29:00,145.87,145.945,145.845,145.855,69400000.0
2008-11-18 18:30:00,145.87,145.965,145.83,145.94,80400000.0
2008-11-18 18:31:00,145.935,146.0,145.84,146.0,153800000.0
2008-11-18 18:32:00,145.985,146.095,145.985,146.055,116200000.0
2008-11-18 18:33:00,146.06,146.165,146.055,146.145,123600000.0
2008-11-18 18:34:00,146.13,146.13,146.02,146.035,80400000.0
2008-11-18 18:35:00,146.05,146.145,146.05,146.12,99400000.0
2008-11-18 18:36:00,146.12,146.405,146.12,146.375,188000000.0
2008-11-18 18:37:00,146.385,146.47,146.385,146.405,125600000.0
2008-11-18 18:38:00,146.395,146.435,146.165,146.165,185400000.0
2008-11-18 18:39:00,146.185,146.24,146.165,146.185,156000000.0
2008-11-18 18:40:00,146.185,146.185,146.08,146.125,97600000.0
2008-11-18 18:41:00,146.13,146.16,146.1,146.105,71800000.0
2008-11-18 18:42:00,146.09,146.365,146.075,146.305,105200000.0
2008-11-18 18:43:00,146.32,146.33,146.1,146.145,183400000.0
2008-11-18 18:44:00,146.145,146.29,146.09,146.24,134000000.0
2008-11-18 18:45:00,146.24,146.49,146.24,146.48,143600000.0
2008-11-18 18:46:00,146.49,146.49,146.26,146.27,191800000.0
2008-11-18 18:47:00,146.255,146.3,146.21,146.22,79400000.0
2008-11-18 18:48:00,146.22,146.255,146.13,146.2,198800000.0
2008-11-18 18:49:00,146.215,146.35,146.19,146.3,111800000.0
2008-11-18 18:50:00,146.315,146.38,146.235,146.375,87000000.0
2008-11-18 18:51:00,146.38,146.465,146.28,146.375,114200000.0
2008-11-18 18:52:00,146.385,146.445,146.37,146.425,100000000.0
2008-11-18 18:53:00,146.43,146.52,146.42,146.455,115400000.0
2008-11-18 18:54:00,146.445,146.465,146.31,146.31,164200000.0
2008-11-18 18:55:00,146.31,146.445,146.305,146.415,142200000.0
2008-11-18 18:56:00,146.425,146.425,146.235,146.255,152600000.0
2008-11-18 18:57:00,146.255,146.39,146.25,146.32,193600000.0
2008-11-18 18:58:00,146.285,146.32,146.245,146.28,102600000.0
2008-11-18 18:59:00,146.29,146.44,146.28,146.44,66800000.0
2008-11-18 19:00:00,146.44,146.455,146.21,146.285,177800000.0
2008-11-18 19:01:00,146.295,146.355,146.28,146.295,101800000.0
2008-11-18 19:02:00,146.305,146.35,146.275,146.335,101300000.0
2008-11-18 19:03:00,146.325,146.335,146.11,146.185,165200000.0
2008-11-18 19:04:00,146.2,146.2,146.105,146.145,167800000.0
2008-11-18 19:05:00,146.15,146.175,146.06,146.09,267400000.0
2008-11-18 19:06:00,146.075,146.11,145.98,146.015,187275000.0
2008-11-18 19:07:00,146.005,146.095,145.935,146.055,140000000.0
2008-11-18 19:08:00,146.055,146.06,145.98,146.025,97200000.0
2008-11-18 19:09:00,146.025,146.025,145.9,145.955,148700000.0
2008-11-18 19:10:00,145.97,145.97,145.865,145.92,95400000.0
2008-11-18 19:11:00,145.91,145.96,145.815,145.835,135200000.0
2008-11-18 19:12:00,145.835,145.89,145.775,145.825,99200000.0
2008-11-18 19:13:00,145.825,145.9,145.81,145.855,152000000.0
2008-11-18 19:14:00,145.84,145.865,145.72,145.82,137000000.0
2008-11-18 19:15:00,145.82,145.895,145.805,145.86,82200000.0
2008-11-18 19:16:00,145.86,145.895,145.805,145.83,94600000.0
2008-11-18 19:17:00,145.82,145.85,145.765,145.775,109100000.0
2008-11-18 19:18:00,145.745,145.77,145.705,145.72,234400000.0
2008-11-18 19:19:00,145.73,145.73,145.425,145.5,180000000.0
2008-11-18 19:20:00,145.51,145.51,145.35,145.415,102000000.0
2008-11-18 19:21:00,145.4,145.48,145.4,145.425,71800000.0
2008-11-18 19:22:00,145.44,145.59,145.44,145.52,117800000.0
2008-11-18 19:23:00,145.53,145.53,145.405,145.44,119400000.0
2008-11-18 19:24:00,145.455,145.49,145.375,145.395,105800000.0
2008-11-18 19:25:00,145.41,145.415,145.17,145.17,127600000.0
2008-11-18 19:26:00,145.185,145.21,145.13,145.175,158400000.0
2008-11-18 19:27:00,145.175,145.225,145.12,145.17,110000000.0
2008-11-18 19:28:00,145.16,145.2,145.09,145.16,91400000.0
2008-11-18 19:29:00,145.15,145.3,145.15,145.22,86000000.0
2008-11-18 19:30:00,145.24,145.255,145.125,145.21,120000000.0
2008-11-18 19:31:00,145.17,145.195,145.09,145.165,89400000.0
2008-11-18 19:32:00,145.175,145.21,145.085,145.135,102000000.0
2008-11-18 19:33:00,145.155,145.25,145.115,145.18,104600000.0
2008-11-18 19:34:00,145.17,145.225,145.16,145.185,66400000.0
2008-11-18 19:35:00,145.175,145.185,145.13,145.145,73200000.0
2008-11-18 19:36:00,145.155,145.18,145.1,145.18,98200000.0
2008-11-18 19:37:00,145.175,145.23,145.12,145.2,96000000.0
2008-11-18 19:38:00,145.21,145.23,145.13,145.2,110600000.0
2008-11-18 19:39:00,145.215,145.285,145.155,145.235,108200000.0
2008-11-18 19:40:00,145.24,145.375,145.24,145.36,154000000.0
2008-11-18 19:41:00,145.365,145.46,145.355,145.455,70000000.0
2008-11-18 19:42:00,145.47,145.575,145.44,145.52,92800000.0
2008-11-18 19:43:00,145.52,145.52,145.435,145.47,135000000.0
2008-11-18 19:44:00,145.475,145.58,145.47,145.58,146200000.0
2008-11-18 19:45:00,145.54,145.54,145.395,145.47,164400000.0
2008-11-18 19:46:00,145.47,145.47,145.18,145.19,243900000.0
2008-11-18 19:47:00,145.19,145.225,145.14,145.185,147600000.0
2008-11-18 19:48:00,145.18,145.315,145.18,145.27,93600000.0
2008-11-18 19:49:00,145.285,145.31,145.22,145.255,135600000.0
2008-11-18 19:50:00,145.25,145.26,145.195,145.235,162000000.0
2008-11-18 19:51:00,145.245,145.29,145.095,145.135,133200000.0
2008-11-18 19:52:00,145.16,145.235,145.145,145.215,94800000.0
2008-11-18 19:53:00,145.22,145.22,145.12,145.18,130800000.0
2008-11-18 19:54:00,145.155,145.19,145.1,145.19,85200000.0
2008-11-18 19:55:00,145.185,145.31,145.16,145.25,69600000.0
2008-11-18 19:56:00,145.245,145.37,145.245,145.34,85200000.0
2008-11-18 19:57:00,145.345,145.45,145.345,145.365,114000000.0
2008-11-18 19:58:00,145.36,145.395,145.31,145.32,68400000.0
2008-11-18 19:59:00,145.315,145.315,145.275,145.305,67200000.0
2008-11-18 20:00:00,145.295,145.31,145.085,145.105,148600000.0
2008-11-18 20:01:00,145.105,145.145,144.995,145.05,146400000.0
2008-11-18 20:02:00,145.04,145.1,144.98,145.07,174000000.0
2008-11-18 20:03:00,145.07,145.14,145.045,145.075,144800000.0
2008-11-18 20:04:00,145.06,145.07,144.98,145.04,135600000.0
2008-11-18 20:05:00,145.05,145.08,144.96,144.96,170400000.0
2008-11-18 20:06:00,144.955,145.02,144.895,144.94,172800000.0
2008-11-18 20:07:00,144.945,144.95,144.83,144.83,104400000.0
2008-11-18 20:08:00,144.81,144.875,144.75,144.785,196800000.0
2008-11-18 20:09:00,144.79,144.83,144.76,144.81,158400000.0
2008-11-18 20:10:00,144.81,144.94,144.805,144.925,91200000.0
2008-11-18 20:11:00,144.925,144.925,144.83,144.855,138000000.0
2008-11-18 20:12:00,144.855,144.87,144.675,144.69,109900000.0
2008-11-18 20:13:00,144.69,144.69,144.505,144.51,172800000.0
2008-11-18 20:14:00,144.515,144.64,144.51,144.58,123000000.0
2008-11-18 20:15:00,144.58,144.6,144.43,144.47,181600000.0
2008-11-18 20:16:00,144.48,144.515,144.41,144.41,120000000.0
2008-11-18 20:17:00,144.415,144.425,144.29,144.42,126200000.0
2008-11-18 20:18:00,144.415,144.575,144.41,144.555,160300000.0
2008-11-18 20:19:00,144.57,144.705,144.535,144.705,103900000.0
2008-11-18 20:20:00,144.695,144.72,144.58,144.595,76500000.0
2008-11-18 20:21:00,144.59,144.71,144.59,144.68,128200000.0
2008-11-18 20:22:00,144.68,144.68,144.555,144.6,107800000.0
2008-11-18 20:23:00,144.605,144.705,144.59,144.69,71700000.0
2008-11-18 20:24:00,144.68,144.805,144.655,144.73,246000000.0
2008-11-18 20:25:00,144.73,144.795,144.725,144.74,314400000.0
2008-11-18 20:26:00,144.75,144.86,144.735,144.83,121200000.0
2008-11-18 20:27:00,144.83,144.875,144.725,144.755,106300000.0
2008-11-18 20:28:00,144.745,144.76,144.545,144.625,122400000.0
2008-11-18 20:29:00,144.635,144.635,144.57,144.57,97400000.0
2008-11-18 20:30:00,144.57,144.6,144.38,144.38,80400000.0
2008-11-18 20:31:00,144.39,144.405,144.235,144.34,119400000.0
2008-11-18 20:32:00,144.325,144.36,144.21,144.215,145200000.0
2008-11-18 20:33:00,144.225,144.295,144.21,144.285,81600000.0
2008-11-18 20:34:00,144.27,144.605,144.27,144.545,197500000.0
2008-11-18 20:35:00,144.52,144.555,144.39,144.475,246000000.0
2008-11-18 20:36:00,144.475,144.475,144.305,144.34,210000000.0
2008-11-18 20:37:00,144.35,144.35,144.26,144.31,146400000.0
2008-11-18 20:38:00,144.31,144.35,144.28,144.295,194400000.0
2008-11-18 20:39:00,144.295,144.305,144.11,144.175,166800000.0
2008-11-18 20:40:00,144.19,144.275,144.165,144.275,193200000.0
2008-11-18 20:41:00,144.29,144.375,144.29,144.375,213000000.0
2008-11-18 20:42:00,144.36,144.43,144.28,144.39,321300000.0
2008-11-18 20:43:00,144.36,144.37,144.24,144.285,338400000.0
2008-11-18 20:44:00,144.29,144.32,144.22,144.22,169200000.0
2008-11-18 20:45:00,144.21,144.24,144.155,144.16,325200000.0
2008-11-18 20:46:00,144.16,144.215,143.99,144.0,211200000.0
2008-11-18 20:47:00,144.0,144.025,143.865,143.915,187100000.0
2008-11-18 20:48:00,143.915,143.995,143.9,143.915,148000000.0
2008-11-18 20:49:00,143.92,143.935,143.82,143.835,165800000.0
2008-11-18 20:50:00,143.85,143.95,143.825,143.95,192000000.0
2008-11-18 20:51:00,143.945,143.99,143.92,143.975,129600000.0
2008-11-18 20:52:00,143.995,144.04,143.91,144.04,142400000.0
2008-11-18 20:53:00,144.045,144.045,143.96,143.985,141100000.0
2008-11-18 20:54:00,144.0,144.105,143.98,144.06,102600000.0
2008-11-18 20:55:00,144.06,144.115,144.015,144.105,78200000.0
2008-11-18 20:56:00,144.09,144.28,144.09,144.175,168000000.0
2008-11-18 20:57:00,144.15,144.225,144.14,144.215,289000000.0
2008-11-18 20:58:00,144.21,144.23,144.11,144.13,210700000.0
2008-11-18 20:59:00,144.13,144.315,144.1,144.275,93600000.0
2008-11-18 21:00:00,144.285,144.3,144.105,144.13,195600000.0
2008-11-18 21:01:00,144.13,144.14,144.045,144.085,298800000.0
2008-11-18 21:02:00,144.075,144.22,144.07,144.205,188400000.0
2008-11-18 21:03:00,144.205,144.375,144.18,144.24,148800000.0
2008-11-18 21:04:00,144.245,144.245,143.93,144.01,177000000.0
2008-11-18 21:05:00,144.0,144.02,143.85,143.9,128400000.0
2008-11-18 21:06:00,143.895,143.93,143.805,143.92,232800000.0
2008-11-18 21:07:00,143.91,143.915,143.85,143.915,118800000.0
2008-11-18 21:08:00,143.91,143.925,143.785,143.79,225100000.0
2008-11-18 21:09:00,143.78,143.82,143.64,143.665,197500000.0
2008-11-18 21:10:00,143.665,143.76,143.605,143.76,200200000.0
2008-11-18 21:11:00,143.755,143.955,143.74,143.95,241900000.0
2008-11-18 21:12:00,143.955,144.105,143.95,144.04,170400000.0
2008-11-18 21:13:00,144.04,144.06,143.97,143.99,165000000.0
2008-11-18 21:14:00,143.995,144.03,143.94,144.015,93600000.0
2008-11-18 21:15:00,144.03,144.115,143.975,144.045,166600000.0
2008-11-18 21:16:00,144.035,144.09,143.995,144.055,148800000.0
2008-11-18 21:17:00,144.05,144.065,143.985,144.015,69100000.0
2008-11-18 21:18:00,144.025,144.16,144.0,144.135,80400000.0
2008-11-18 21:19:00,144.145,144.155,144.05,144.09,135000000.0
2008-11-18 21:20:00,144.08,144.08,143.95,143.95,79300000.0
2008-11-18 21:21:00,143.955,143.955,143.86,143.93,91200000.0
2008-11-18 21:22:00,143.93,143.995,143.915,143.99,89700000.0
2008-11-18 21:23:00,143.99,144.095,143.99,144.095,125200000.0
2008-11-18 21:24:00,144.1,144.18,144.0,144.0,192600000.0
2008-11-18 21:25:00,144.005,144.1,144.005,144.1,305500000.0
2008-11-18 21:26:00,144.115,144.135,144.08,144.105,234000000.0
2008-11-18 21:27:00,144.105,144.14,144.06,144.08,168000000.0
2008-11-18 21:28:00,144.075,144.075,144.015,144.035,235200000.0
2008-11-18 21:29:00,144.035,144.07,144.005,144.02,163200000.0
2008-11-18 21:30:00,144.02,144.05,143.895,143.895,182400000.0
2008-11-18 21:31:00,143.895,143.895,143.755,143.875,250300000.0
2008-11-18 21:32:00,143.86,143.945,143.81,143.815,214200000.0
2008-11-18 21:33:00,143.83,143.91,143.715,143.865,260200000.0
2008-11-18 21:34:00,143.88,143.88,143.81,143.825,151800000.0
2008-11-18 21:35:00,143.84,143.925,143.84,143.88,154800000.0
2008-11-18 21:36:00,143.89,143.95,143.885,143.93,120000000.0
2008-11-18 21:37:00,143.93,144.04,143.91,144.01,170400000.0
2008-11-18 21:38:00,144.01,144.015,143.96,143.96,178800000.0
2008-11-18 21:39:00,143.965,143.995,143.9,143.97,106800000.0
2008-11-18 21:40:00,143.965,144.045,143.96,143.965,118800000.0
2008-11-18 21:41:00,143.97,143.97,143.93,143.945,85200000.0
2008-11-18 21:42:00,143.95,144.03,143.95,144.01,220800000.0
2008-11-18 21:43:00,144.01,144.04,143.97,143.97,116400000.0
2008-11-18 21:44:00,143.98,143.98,143.815,143.855,233999998.0
2008-11-18 21:45:00,143.85,143.85,143.625,143.66,132000000.0
2008-11-18 21:46:00,143.675,143.725,143.59,143.595,157200000.0
2008-11-18 21:47:00,143.595,143.745,143.555,143.72,291600000.0
2008-11-18 21:48:00,143.725,143.835,143.68,143.775,186100000.0
2008-11-18 21:49:00,143.775,143.81,143.71,143.765,238800000.0
2008-11-18 21:50:00,143.77,143.785,143.71,143.725,247300000.0
2008-11-18 21:51:00,143.74,143.81,143.705,143.75,166800000.0
2008-11-18 21:52:00,143.76,143.785,143.675,143.675,253200000.0
2008-11-18 21:53:00,143.67,143.685,143.59,143.625,220800000.0
2008-11-18 21:54:00,143.635,143.76,143.62,143.725,245400000.0
2008-11-18 21:55:00,143.725,143.745,143.605,143.715,174400000.0
2008-11-18 21:56:00,143.7,143.79,143.7,143.77,169800000.0
2008-11-18 21:57:00,143.76,143.87,143.76,143.85,248100000.0
2008-11-18 21:58:00,143.85,143.865,143.78,143.82,181200000.0
2008-11-18 21:59:00,143.825,143.85,143.75,143.8,204000000.0
2008-11-18 22:00:00,143.795,143.885,143.755,143.88,150000000.0
2008-11-18 22:01:00,143.89,144.0,143.84,143.98,86400000.0
2008-11-18 22:02:00,143.97,143.97,143.87,143.915,145900000.0
2008-11-18 22:03:00,143.915,143.915,143.81,143.81,103200000.0
2008-11-18 22:04:00,143.805,143.825,143.705,143.745,92400000.0
2008-11-18 22:05:00,143.75,143.83,143.735,143.83,115000000.0
2008-11-18 22:06:00,143.83,143.97,143.82,143.97,74400000.0
2008-11-18 22:07:00,143.975,144.04,143.915,143.935,126800000.0
2008-11-18 22:08:00,143.95,144.07,143.93,144.03,162000000.0
2008-11-18 22:09:00,144.03,144.18,144.03,144.175,200400000.0
2008-11-18 22:10:00,144.17,144.22,144.095,144.12,175200000.0
2008-11-18 22:11:00,144.09,144.425,144.09,144.235,248000000.0
2008-11-18 22:12:00,144.225,144.255,144.19,144.21,206200000.0
2008-11-18 22:13:00,144.185,144.19,144.105,144.135,282600000.0
2008-11-18 22:14:00,144.135,144.15,144.0,144.01,279600000.0
2008-11-18 22:15:00,144.035,144.04,143.96,143.98,159100000.0
2008-11-18 22:16:00,143.955,143.975,143.82,143.88,225600000.0
2008-11-18 22:17:00,143.875,143.91,143.84,143.905,159100000.0
2008-11-18 22:18:00,143.905,144.045,143.895,144.045,110400000.0
2008-11-18 22:19:00,144.02,144.125,144.02,144.12,228000000.0
2008-11-18 22:20:00,144.125,144.135,144.035,144.07,279600000.0
2008-11-18 22:21:00,144.07,144.175,144.07,144.14,176400000.0
2008-11-18 22:22:00,144.155,144.4,144.155,144.4,246000000.0
2008-11-18 22:23:00,144.41,144.41,144.265,144.31,193200000.0
2008-11-18 22:24:00,144.285,144.3,144.235,144.3,116400000.0
2008-11-18 22:25:00,144.3,144.3,143.98,144.02,234000000.0
2008-11-18 22:26:00,144.01,144.06,143.935,143.97,312600000.0
2008-11-18 22:27:00,143.97,144.06,143.93,144.015,187200000.0
2008-11-18 22:28:00,144.015,144.05,143.905,143.92,269800000.0
2008-11-18 22:29:00,143.92,144.12,143.915,144.025,320400000.0
2008-11-18 22:30:00,144.02,144.02,143.895,143.96,373200000.0
2008-11-18 22:31:00,143.96,143.975,143.895,143.905,228100000.0
2008-11-18 22:32:00,143.905,143.92,143.81,143.81,147600000.0
2008-11-18 22:33:00,143.81,143.865,143.775,143.79,188400000.0
2008-11-18 22:34:00,143.8,143.915,143.8,143.81,112800000.0
2008-11-18 22:35:00,143.82,143.9,143.82,143.895,82800000.0
2008-11-18 22:36:00,143.895,144.01,143.895,143.98,164400000.0
2008-11-18 22:37:00,143.995,144.02,143.94,143.965,372000000.0
2008-11-18 22:38:00,143.96,144.17,143.96,144.02,300000000.0
2008-11-18 22:39:00,144.005,144.095,143.98,144.085,174800000.0
2008-11-18 22:40:00,144.085,144.305,144.085,144.305,343000000.0
2008-11-18 22:41:00,144.31,144.44,144.31,144.39,348700000.0
2008-11-18 22:42:00,144.38,144.455,144.345,144.455,262300000.0
2008-11-18 22:43:00,144.455,144.49,144.165,144.17,308400000.0
2008-11-18 22:44:00,144.17,144.185,144.13,144.17,184600000.0
2008-11-18 22:45:00,144.16,144.32,144.16,144.3,273600000.0
2008-11-18 22:46:00,144.305,144.415,144.305,144.38,287900000.0
2008-11-18 22:47:00,144.385,144.48,144.34,144.345,306600000.0
2008-11-18 22:48:00,144.345,144.53,144.34,144.525,337800000.0
2008-11-18 22:49:00,144.53,144.615,144.53,144.615,293100000.0
2008-11-18 22:50:00,144.58,144.685,144.58,144.62,234000000.0
2008-11-18 22:51:00,144.605,144.625,144.485,144.485,164400000.0
2008-11-18 22:52:00,144.485,144.515,144.405,144.45,283200000.0
2008-11-18 22:53:00,144.45,144.575,144.45,144.575,234000000.0
2008-11-18 22:54:00,144.58,144.605,144.54,144.555,217200000.0
2008-11-18 22:55:00,144.56,144.645,144.56,144.615,284400000.0
2008-11-18 22:56:00,144.62,144.69,144.615,144.67,171600000.0
2008-11-18 22:57:00,144.66,144.685,144.545,144.64,212400000.0
2008-11-18 22:58:00,144.645,144.645,144.485,144.535,222000000.0
2008-11-18 22:59:00,144.535,144.655,144.535,144.63,148800000.0
2008-11-18 23:00:00,144.63,144.66,144.615,144.63,80200000.0
2008-11-18 23:01:00,144.63,144.68,144.63,144.63,90000000.0
2008-11-18 23:02:00,144.64,144.7,144.63,144.7,111600000.0
2008-11-18 23:03:00,144.7,144.8,144.68,144.715,129100000.0
2008-11-18 23:04:00,144.73,144.765,144.645,144.675,168800000.0
2008-11-18 23:05:00,144.675,144.705,144.66,144.67,212400000.0
2008-11-18 23:06:00,144.67,144.79,144.67,144.76,225400000.0
2008-11-18 23:07:00,144.765,144.765,144.71,144.715,112800000.0
2008-11-18 23:08:00,144.725,144.85,144.705,144.84,155400000.0
2008-11-18 23:09:00,144.84,144.875,144.83,144.84,104000000.0
2008-11-18 23:10:00,144.85,144.895,144.85,144.88,136200000.0
2008-11-18 23:11:00,144.89,144.995,144.89,144.96,93600000.0
2008-11-18 23:12:00,144.955,144.975,144.885,144.9,238000000.0
2008-11-18 23:13:00,144.895,144.935,144.89,144.93,163200000.0
2008-11-18 23:14:00,144.935,144.94,144.89,144.925,152400000.0
2008-11-18 23:15:00,144.935,144.94,144.895,144.93,74400000.0
2008-11-18 23:16:00,144.93,144.99,144.93,144.97,100800000.0
2008-11-18 23:17:00,144.97,145.01,144.97,145.01,126000000.0
2008-11-18 23:18:00,145.01,145.165,145.0,145.165,174600000.0
2008-11-18 23:19:00,145.17,145.31,145.135,145.31,176400000.0
2008-11-18 23:20:00,145.315,145.36,145.27,145.315,248400000.0
2008-11-18 23:21:00,145.305,145.34,145.3,145.335,121200000.0
2008-11-18 23:22:00,145.35,145.42,145.32,145.38,195200000.0
2008-11-18 23:23:00,145.38,145.465,145.375,145.46,221000000.0
2008-11-18 23:24:00,145.46,145.46,145.4,145.41,45000000.0
2008-11-18 23:25:00,145.425,145.485,145.415,145.435,108000000.0
2008-11-18 23:26:00,145.435,145.46,145.405,145.425,81600000.0
2008-11-18 23:27:00,145.44,145.44,145.365,145.375,43200000.0
2008-11-18 23:28:00,145.38,145.42,145.33,145.35,115800000.0
2008-11-18 23:29:00,145.355,145.405,145.335,145.37,199200000.0
2008-11-18 23:30:00,145.37,145.37,145.235,145.245,119400000.0
2008-11-18 23:31:00,145.245,145.25,145.245,145.25,33600000.0
2008-11-18 23:32:00,145.195,145.21,145.11,145.165,193400000.0
2008-11-18 23:33:00,145.17,145.175,145.0,145.01,174000000.0
2008-11-18 23:34:00,145.01,145.01,145.0,145.01,30400000.0
2008-11-18 23:35:00,145.01,145.01,144.97,144.98,34000000.0
2008-11-18 23:36:00,144.98,145.01,144.98,144.98,81600000.0
2008-11-18 23:37:00,144.98,145.045,144.98,145.035,39800000.0
2008-11-18 23:38:00,145.04,145.04,145.015,145.015,33600000.0
2008-11-18 23:39:00,145.025,145.05,145.015,145.05,84000000.0
2008-11-18 23:40:00,145.05,145.06,145.035,145.06,33200000.0
2008-11-18 23:41:00,145.07,145.105,145.06,145.105,12900000.0
2008-11-18 23:42:00,145.105,145.135,145.105,145.11,72400000.0
2008-11-18 23:43:00,144.995,145.005,144.975,144.99,148800000.0
2008-11-18 23:44:00,144.995,145.045,144.985,144.99,218400000.0
2008-11-18 23:45:00,145.0,145.08,144.975,145.055,219600000.0
2008-11-18 23:46:00,145.055,145.065,145.015,145.04,135100000.0
2008-11-18 23:47:00,145.02,145.035,144.97,144.985,88800000.0
2008-11-18 23:48:00,144.985,144.985,144.88,144.885,66000000.0
2008-11-18 23:49:00,144.895,144.91,144.865,144.91,202800000.0
2008-11-18 23:50:00,144.91,144.975,144.91,144.93,82800000.0
2008-11-18 23:51:00,144.945,144.955,144.895,144.91,258400000.0
2008-11-18 23:52:00,144.925,144.975,144.925,144.935,18000000.0
2008-11-18 23:53:00,144.95,145.05,144.91,145.03,170200000.0
2008-11-18 23:54:00,145.03,145.03,144.98,145.02,48000000.0
2008-11-18 23:55:00,145.03,145.125,145.03,145.12,147600000.0
2008-11-18 23:56:00,145.135,145.185,145.08,145.08,261600000.0
2008-11-18 23:57:00,145.09,145.105,145.035,145.065,117600000.0
2008-11-18 23:58:00,145.065,145.065,145.055,145.06,10800000.0
2008-11-18 23:59:00,145.08,145.09,145.045,145.065,22800000.0
2008-11-19 00:00:00,145.055,145.15,145.015,145.11,94800000.0
2008-11-19 00:01:00,145.05,145.055,144.9,144.99,75600000.0
2008-11-19 00:02:00,144.91,145.05,144.895,145.05,67200000.0
2008-11-19 00:03:00,145.05,145.05,145.05,145.05,15600000.0
2008-11-19 00:04:00,145.05,145.085,145.04,145.085,52800000.0
2008-11-19 00:05:00,145.09,145.13,145.03,145.065,50400000.0
2008-11-19 00:06:00,145.065,145.065,145.035,145.06,3400000.0
2008-11-19 00:07:00,145.065,145.125,145.025,145.025,12500000.0
2008-11-19 00:08:00,145.055,145.1,145.055,145.1,3300000.0
2008-11-19 00:09:00,145.1,145.21,145.02,145.17,96600000.0
2008-11-19 00:10:00,145.17,145.315,145.17,145.225,121200000.0
2008-11-19 00:11:00,145.205,145.225,145.16,145.19,62200000.0
2008-11-19 00:12:00,145.195,145.295,145.17,145.265,127200000.0
2008-11-19 00:13:00,145.27,145.27,145.19,145.21,47200000.0
2008-11-19 00:14:00,145.21,145.365,145.2,145.295,112800000.0
2008-11-19 00:15:00,145.275,145.32,145.275,145.29,42400000.0
2008-11-19 00:16:00,145.29,145.29,145.29,145.29,2000000.0
2008-11-19 00:17:00,145.29,145.32,145.275,145.28,35200000.0
2008-11-19 00:18:00,145.28,145.29,145.28,145.29,28000000.0
2008-11-19 00:19:00,145.29,145.29,145.29,145.29,4000000.0
2008-11-19 00:20:00,145.29,145.29,145.29,145.29,14000000.0
2008-11-19 00:21:00,145.29,145.29,145.29,145.29,7000000.0
2008-11-19 00:22:00,145.29,145.29,145.29,145.29,5000000.0
2008-11-19 00:23:00,145.29,145.29,145.29,145.29,11000000.0
2008-11-19 00:24:00,145.29,145.29,145.23,145.235,10800000.0
2008-11-19 00:25:00,145.25,145.25,145.0,145.02,95800000.0
2008-11-19 00:26:00,145.02,145.02,145.02,145.02,19200000.0
2008-11-19 00:27:00,145.02,145.02,145.02,145.02,8500000.0
2008-11-19 00:28:00,145.02,145.04,144.885,144.905,65600000.0
2008-11-19 00:29:00,144.91,144.925,144.755,144.78,50000000.0
2008-11-19 00:30:00,144.79,144.815,144.715,144.8,93600000.0
2008-11-19 00:31:00,144.775,144.8,144.735,144.795,31600000.0
2008-11-19 00:32:00,144.77,144.785,144.7,144.73,127800000.0
2008-11-19 00:33:00,144.72,144.745,144.71,144.73,18400000.0
2008-11-19 00:34:00,144.73,144.785,144.71,144.76,57200000.0
2008-11-19 00:35:00,144.775,144.805,144.775,144.795,27600000.0
2008-11-19 00:36:00,144.78,144.86,144.78,144.86,27000000.0
2008-11-19 00:37:00,144.88,144.91,144.825,144.91,45400000.0
2008-11-19 00:38:00,144.93,145.015,144.915,144.985,67700000.0
2008-11-19 00:39:00,144.983,144.998,144.898,144.939,49200000.0
2008-11-19 00:40:00,144.967,144.967,144.928,144.949,32400000.0
2008-11-19 00:41:00,144.965,144.985,144.965,144.985,5600000.0
2008-11-19 00:42:00,144.958,144.995,144.956,144.978,62400000.0
2008-11-19 00:43:00,144.97,144.99,144.97,144.98,8200000.0
2008-11-19 00:44:00,144.985,145.0,144.965,144.985,46400000.0
2008-11-19 00:45:00,144.95,145.005,144.95,145.005,11800000.0
2008-11-19 00:46:00,145.005,145.005,144.965,144.965,6000000.0
2008-11-19 00:47:00,144.975,144.995,144.975,144.99,12000000.0
2008-11-19 00:48:00,144.99,144.99,144.96,144.96,4800000.0
2008-11-19 00:49:00,144.975,144.975,144.925,144.93,15400000.0
2008-11-19 00:50:00,144.93,144.935,144.91,144.935,42000000.0
2008-11-19 00:51:00,144.945,144.975,144.935,144.935,44000000.0
2008-11-19 00:52:00,144.965,144.995,144.965,144.985,17800000.0
2008-11-19 00:53:00,144.995,145.07,144.99,145.025,32200000.0
2008-11-19 00:54:00,145.04,145.04,145.01,145.02,36000000.0
2008-11-19 00:55:00,145.02,145.07,145.005,145.02,32000000.0
2008-11-19 00:56:00,145.025,145.04,145.025,145.04,4800000.0
2008-11-19 00:57:00,145.03,145.03,145.03,145.03,3600000.0
2008-11-19 00:58:00,145.041,145.074,145.02,145.036,166800000.0
2008-11-19 00:59:00,145.1,145.175,145.015,145.03,18600000.0
2008-11-19 01:00:00,145.04,145.17,145.04,145.11,83300000.0
2008-11-19 01:01:00,145.12,145.12,145.105,145.11,19200000.0
2008-11-19 01:02:00,145.11,145.11,144.945,144.975,51400000.0
2008-11-19 01:03:00,144.98,145.005,144.945,144.985,58800000.0
2008-11-19 01:04:00,144.99,145.02,144.94,144.995,49600000.0
2008-11-19 01:05:00,144.98,145.005,144.91,144.915,73400000.0
2008-11-19 01:06:00,144.93,144.93,144.76,144.785,73400000.0
2008-11-19 01:07:00,144.785,144.795,144.765,144.765,51400000.0
2008-11-19 01:08:00,144.755,144.855,144.755,144.815,82200000.0
2008-11-19 01:09:00,144.82,144.83,144.815,144.825,65300000.0
2008-11-19 01:10:00,144.825,144.825,144.815,144.82,23700000.0
2008-11-19 01:11:00,144.82,144.82,144.82,144.82,11000000.0
2008-11-19 01:12:00,144.82,144.82,144.71,144.725,37800000.0
2008-11-19 01:13:00,144.725,144.735,144.685,144.715,71800000.0
2008-11-19 01:14:00,144.715,144.725,144.695,144.725,18000000.0
2008-11-19 01:15:00,144.74,144.74,144.71,144.71,63400000.0
2008-11-19 01:16:00,144.71,144.71,144.675,144.685,33200000.0
2008-11-19 01:17:00,144.69,144.69,144.65,144.65,21600000.0
2008-11-19 01:18:00,144.66,144.66,144.66,144.66,19200000.0
2008-11-19 01:19:00,144.72,144.74,144.64,144.725,53600000.0
2008-11-19 01:20:00,144.725,144.755,144.725,144.745,66400000.0
2008-11-19 01:21:00,144.745,144.795,144.745,144.785,40000000.0
2008-11-19 01:22:00,144.8,144.805,144.78,144.795,15000000.0
2008-11-19 01:23:00,144.805,144.865,144.795,144.865,19600000.0
2008-11-19 01:24:00,144.85,144.85,144.805,144.82,187799994.0
2008-11-19 01:25:00,144.755,144.823,144.73,144.794,178000000.0
2008-11-19 01:26:00,144.82,144.82,144.82,144.82,232199991.0
2008-11-19 01:27:00,144.82,144.825,144.82,144.825,155999994.0
2008-11-19 01:28:00,144.815,144.825,144.815,144.82,78399997.0
2008-11-19 01:29:00,144.82,144.82,144.82,144.82,567599978.0
2008-11-19 01:30:00,144.82,144.82,144.82,144.82,877199966.0
2008-11-19 01:31:00,144.82,144.82,144.82,144.82,25799999.0
2008-11-19 01:32:00,144.82,144.82,144.76,144.78,32799999.0
2008-11-19 01:33:00,144.78,144.78,144.77,144.77,3400000.0
2008-11-19 01:34:00,144.78,144.78,144.78,144.78,1000000.0
2008-11-19 01:35:00,144.78,144.78,144.775,144.78,5800000.0
2008-11-19 01:36:00,144.78,144.805,144.78,144.79,23600000.0
2008-11-19 01:37:00,144.79,144.82,144.79,144.8,16800000.0
2008-11-19 01:38:00,144.805,144.805,144.715,144.73,29200000.0
2008-11-19 01:39:00,144.73,144.74,144.73,144.73,21200000.0
2008-11-19 01:40:00,144.74,144.74,144.705,144.71,32300000.0
2008-11-19 01:41:00,144.71,144.71,144.615,144.63,90400000.0
2008-11-19 01:42:00,144.645,144.645,144.575,144.595,57800000.0
2008-11-19 01:43:00,144.59,144.64,144.59,144.64,73000000.0
2008-11-19 01:44:00,144.65,144.65,144.62,144.63,20400000.0
2008-11-19 01:45:00,144.62,144.69,144.6,144.675,73200000.0
2008-11-19 01:46:00,144.69,144.755,144.68,144.735,36000000.0
2008-11-19 01:47:00,144.75,144.75,144.7,144.7,18000000.0
2008-11-19 01:48:00,144.69,144.71,144.67,144.67,38800000.0
2008-11-19 01:49:00,144.67,144.675,144.66,144.675,13200000.0
2008-11-19 01:50:00,144.67,144.67,144.625,144.645,14400000.0
2008-11-19 01:51:00,144.635,144.665,144.62,144.62,50200000.0
2008-11-19 01:52:00,144.62,144.63,144.6,144.62,90800000.0
2008-11-19 01:53:00,144.635,144.66,144.61,144.645,69600000.0
2008-11-19 01:54:00,144.66,144.665,144.63,144.655,48200000.0
2008-11-19 01:55:00,144.65,144.675,144.64,144.64,46500000.0
2008-11-19 01:56:00,144.64,144.65,144.64,144.65,9600000.0
2008-11-19 01:57:00,144.655,144.655,144.655,144.655,4800000.0
2008-11-19 01:58:00,144.66,144.69,144.645,144.68,52800000.0
2008-11-19 01:59:00,144.68,144.7,144.66,144.67,55200000.0
2008-11-19 02:00:00,144.68,144.78,144.65,144.695,118800000.0
2008-11-19 02:01:00,144.66,144.68,144.55,144.56,263100000.0
2008-11-19 02:02:00,144.55,144.56,144.485,144.495,37200000.0
2008-11-19 02:03:00,144.5,144.56,144.48,144.545,116400000.0
2008-11-19 02:04:00,144.54,144.55,144.515,144.535,47400000.0
2008-11-19 02:05:00,144.55,144.63,144.55,144.58,131500000.0
2008-11-19 02:06:00,144.58,144.615,144.58,144.6,58400000.0
2008-11-19 02:07:00,144.605,144.645,144.58,144.6,107000000.0
2008-11-19 02:08:00,144.6,144.665,144.6,144.665,85800000.0
2008-11-19 02:09:00,144.64,144.67,144.59,144.645,117400000.0
2008-11-19 02:10:00,144.645,144.645,144.63,144.63,57600000.0
2008-11-19 02:11:00,144.625,144.67,144.6,144.62,110200000.0
2008-11-19 02:12:00,144.62,144.67,144.62,144.63,94800000.0
2008-11-19 02:13:00,144.625,144.63,144.565,144.58,462000000.0
2008-11-19 02:14:00,144.57,144.575,144.485,144.54,234000000.0
2008-11-19 02:15:00,144.535,144.555,144.505,144.52,113500000.0
2008-11-19 02:16:00,144.53,144.555,144.515,144.555,44400000.0
2008-11-19 02:17:00,144.565,144.565,144.565,144.565,4800000.0
2008-11-19 02:18:00,144.56,144.56,144.51,144.51,97200000.0
2008-11-19 02:19:00,144.51,144.54,144.51,144.54,116400000.0
2008-11-19 02:20:00,144.54,144.555,144.525,144.525,32400000.0
2008-11-19 02:21:00,144.53,144.56,144.53,144.555,88800000.0
2008-11-19 02:22:00,144.555,144.56,144.505,144.515,46300000.0
2008-11-19 02:23:00,144.53,144.54,144.51,144.52,37200000.0
2008-11-19 02:24:00,144.525,144.55,144.505,144.535,54000000.0
2008-11-19 02:25:00,144.53,144.585,144.53,144.585,21600000.0
2008-11-19 02:26:00,144.58,144.595,144.55,144.595,66600000.0
2008-11-19 02:27:00,144.595,144.64,144.59,144.64,61200000.0
2008-11-19 02:28:00,144.64,144.685,144.635,144.645,166800000.0
2008-11-19 02:29:00,144.645,144.66,144.64,144.66,92400000.0
2008-11-19 02:30:00,144.66,144.66,144.635,144.64,88800000.0
2008-11-19 02:31:00,144.64,144.655,144.56,144.64,115200000.0
2008-11-19 02:32:00,144.64,144.66,144.62,144.65,68400000.0
2008-11-19 02:33:00,144.63,144.68,144.615,144.64,49200000.0
2008-11-19 02:34:00,144.63,144.665,144.63,144.64,102000000.0
2008-11-19 02:35:00,144.64,144.68,144.64,144.665,132000000.0
2008-11-19 02:36:00,144.665,144.665,144.63,144.64,138600000.0
2008-11-19 02:37:00,144.64,144.665,144.64,144.64,132600000.0
2008-11-19 02:38:00,144.64,144.645,144.495,144.5,498200000.0
2008-11-19 02:39:00,144.5,144.505,144.5,144.5,376800000.0
2008-11-19 02:40:00,144.5,144.505,144.5,144.5,159600000.0
2008-11-19 02:41:00,144.5,144.5,144.5,144.5,152400000.0
2008-11-19 02:42:00,144.5,144.5,144.5,144.5,190800000.0
2008-11-19 02:43:00,144.5,144.5,144.33,144.345,231400000.0
2008-11-19 02:44:00,144.35,144.37,144.275,144.35,106300000.0
2008-11-19 02:45:00,144.34,144.34,144.305,144.34,66200000.0
2008-11-19 02:46:00,144.34,144.385,144.34,144.34,59700000.0
2008-11-19 02:47:00,144.34,144.34,144.255,144.29,52200000.0
2008-11-19 02:48:00,144.285,144.295,144.27,144.275,98800000.0
2008-11-19 02:49:00,144.28,144.295,144.275,144.28,122700000.0
2008-11-19 02:50:00,144.27,144.285,144.27,144.285,41200000.0
2008-11-19 02:51:00,144.285,144.36,144.28,144.35,177200000.0
2008-11-19 02:52:00,144.35,144.365,144.31,144.31,63100000.0
2008-11-19 02:53:00,144.31,144.35,144.305,144.34,158400000.0
2008-11-19 02:54:00,144.34,144.35,144.1,144.125,222700000.0
2008-11-19 02:55:00,144.11,144.205,144.065,144.2,198000000.0
2008-11-19 02:56:00,144.195,144.2,144.085,144.13,136800000.0
2008-11-19 02:57:00,144.13,144.18,144.095,144.17,170200000.0
2008-11-19 02:58:00,144.175,144.21,144.155,144.185,140300000.0
2008-11-19 02:59:00,144.205,144.225,144.2,144.215,85900000.0
2008-11-19 03:00:00,144.205,144.215,144.2,144.2,61600000.0
2008-11-19 03:01:00,144.2,144.26,144.2,144.235,187400000.0
2008-11-19 03:02:00,144.205,144.27,144.205,144.23,222200000.0
2008-11-19 03:03:00,144.23,144.275,144.215,144.245,117300000.0
2008-11-19 03:04:00,144.24,144.245,144.24,144.24,35400000.0
2008-11-19 03:05:00,144.24,144.24,144.24,144.24,31000000.0
2008-11-19 03:06:00,144.24,144.255,144.24,144.24,24200000.0
2008-11-19 03:07:00,144.24,144.24,144.11,144.11,95000000.0
2008-11-19 03:08:00,144.12,144.12,144.075,144.105,92400000.0
2008-11-19 03:09:00,144.105,144.12,144.075,144.085,159600000.0
2008-11-19 03:10:00,144.085,144.115,144.085,144.115,86400000.0
2008-11-19 03:11:00,144.12,144.13,144.08,144.11,105600000.0
2008-11-19 03:12:00,144.11,144.12,144.1,144.1,24000000.0
2008-11-19 03:13:00,144.105,144.12,144.07,144.08,132600000.0
2008-11-19 03:14:00,144.08,144.08,143.96,143.985,72000000.0
2008-11-19 03:15:00,143.985,143.985,143.835,143.885,236399999.0
2008-11-19 03:16:00,143.88,144.07,143.87,144.07,82800000.0
2008-11-19 03:17:00,144.12,144.12,143.965,144.035,240300000.0
2008-11-19 03:18:00,144.065,144.125,144.065,144.08,109300000.0
2008-11-19 03:19:00,144.075,144.075,144.06,144.06,67200000.0
2008-11-19 03:20:00,144.05,144.08,144.025,144.08,102100000.0
2008-11-19 03:21:00,144.085,144.11,144.045,144.07,107800000.0
2008-11-19 03:22:00,144.075,144.15,144.045,144.135,103800000.0
2008-11-19 03:23:00,144.145,144.34,144.145,144.31,169200000.0
2008-11-19 03:24:00,144.31,144.31,144.25,144.28,106800000.0
2008-11-19 03:25:00,144.275,144.29,144.205,144.235,140400000.0
2008-11-19 03:26:00,144.225,144.265,144.18,144.22,92400000.0
2008-11-19 03:27:00,144.22,144.23,144.16,144.2,112800000.0
2008-11-19 03:28:00,144.19,144.3,144.185,144.215,227800000.0
2008-11-19 03:29:00,144.215,144.22,144.165,144.165,133200000.0
2008-11-19 03:30:00,144.175,144.21,144.17,144.185,99600000.0
2008-11-19 03:31:00,144.185,144.23,144.155,144.155,66000000.0
2008-11-19 03:32:00,144.18,144.235,144.155,144.22,128400000.0
2008-11-19 03:33:00,144.215,144.28,144.2,144.265,80400000.0
2008-11-19 03:34:00,144.255,144.295,144.255,144.275,54000000.0
2008-11-19 03:35:00,144.275,144.275,144.21,144.215,80400000.0
2008-11-19 03:36:00,144.225,144.26,144.195,144.25,58800000.0
2008-11-19 03:37:00,144.26,144.26,144.205,144.21,27600000.0
2008-11-19 03:38:00,144.21,144.215,144.145,144.205,45600000.0
2008-11-19 03:39:00,144.21,144.25,144.17,144.235,60000000.0
2008-11-19 03:40:00,144.25,144.285,144.2,144.245,44400000.0
2008-11-19 03:41:00,144.24,144.265,144.21,144.25,19200000.0
2008-11-19 03:42:00,144.255,144.305,144.215,144.215,63600000.0
2008-11-19 03:43:00,144.235,144.31,144.215,144.26,95200000.0
2008-11-19 03:44:00,144.28,144.3,144.215,144.3,30800000.0
2008-11-19 03:45:00,144.3,144.325,144.295,144.31,21600000.0
2008-11-19 03:46:00,144.315,144.4,144.31,144.4,104400000.0
2008-11-19 03:47:00,144.395,144.435,144.345,144.41,206400000.0
2008-11-19 03:48:00,144.41,144.425,144.38,144.38,133200000.0
2008-11-19 03:49:00,144.38,144.38,144.34,144.37,88800000.0
2008-11-19 03:50:00,144.38,144.38,144.38,144.38,66000000.0
2008-11-19 03:51:00,144.38,144.38,144.38,144.38,46200000.0
2008-11-19 03:52:00,144.38,144.38,144.38,144.38,59400000.0
2008-11-19 03:53:00,144.38,144.38,144.38,144.38,6600000.0
2008-11-19 03:54:00,144.38,144.38,144.38,144.38,125400000.0
2008-11-19 03:55:00,144.38,144.38,144.38,144.38,132000000.0
2008-11-19 03:56:00,144.38,144.42,144.38,144.42,44400000.0
2008-11-19 03:57:00,144.4,144.41,144.39,144.4,42000000.0
2008-11-19 03:58:00,144.38,144.38,144.24,144.25,319800000.0
2008-11-19 03:59:00,144.25,144.29,144.25,144.29,154800000.0
2008-11-19 04:00:00,144.285,144.315,144.26,144.285,103200000.0
2008-11-19 04:01:00,144.3,144.3,144.28,144.295,49200000.0
2008-11-19 04:02:00,144.31,144.34,144.285,144.32,55200000.0
2008-11-19 04:03:00,144.31,144.31,144.31,144.31,60000000.0
2008-11-19 04:04:00,144.31,144.31,144.27,144.31,78000000.0
2008-11-19 04:05:00,144.31,144.31,144.27,144.31,22200000.0
2008-11-19 04:06:00,144.31,144.31,144.31,144.31,16000000.0
2008-11-19 04:07:00,144.31,144.31,144.31,144.31,11000000.0
2008-11-19 04:08:00,144.31,144.32,144.31,144.31,17200000.0
2008-11-19 04:09:00,144.31,144.31,144.31,144.31,10600000.0
2008-11-19 04:10:00,144.31,144.33,144.305,144.33,16400000.0
2008-11-19 04:11:00,144.335,144.4,144.325,144.33,84000000.0
2008-11-19 04:12:00,144.33,144.33,144.33,144.33,21600000.0
2008-11-19 04:13:00,144.33,144.33,144.33,144.33,33600000.0
2008-11-19 04:14:00,144.33,144.345,144.33,144.34,92400000.0
2008-11-19 04:15:00,144.33,144.34,144.33,144.34,54000000.0
2008-11-19 04:16:00,144.345,144.365,144.33,144.33,14300000.0
2008-11-19 04:17:00,144.33,144.345,144.33,144.33,68400000.0
2008-11-19 04:18:00,144.33,144.33,144.33,144.33,6000000.0
2008-11-19 04:19:00,144.33,144.33,144.305,144.31,67000000.0
2008-11-19 04:20:00,144.325,144.33,144.325,144.33,78000000.0
2008-11-19 04:21:00,144.33,144.33,144.305,144.33,45000000.0
2008-11-19 04:22:00,144.33,144.33,144.21,144.245,112000000.0
2008-11-19 04:23:00,144.245,144.255,144.225,144.235,116400000.0
2008-11-19 04:24:00,144.245,144.285,144.235,144.28,103200000.0
2008-11-19 04:25:00,144.28,144.28,144.215,144.24,116400000.0
2008-11-19 04:26:00,144.24,144.29,144.2,144.28,181200000.0
2008-11-19 04:27:00,144.28,144.295,144.245,144.29,76800000.0
2008-11-19 04:28:00,144.28,144.33,144.275,144.32,151200000.0
2008-11-19 04:29:00,144.33,144.375,144.32,144.335,98400000.0
2008-11-19 04:30:00,144.34,144.405,144.325,144.405,93900000.0
2008-11-19 04:31:00,144.405,144.43,144.395,144.42,68400000.0
2008-11-19 04:32:00,144.425,144.445,144.415,144.445,108000000.0
2008-11-19 04:33:00,144.445,144.49,144.39,144.415,174400000.0
2008-11-19 04:34:00,144.41,144.46,144.405,144.435,109400000.0
2008-11-19 04:35:00,144.42,144.47,144.395,144.41,122400000.0
2008-11-19 04:36:00,144.415,144.445,144.405,144.445,99600000.0
2008-11-19 04:37:00,144.435,144.46,144.395,144.445,84000000.0
2008-11-19 04:38:00,144.445,144.46,144.395,144.435,84000000.0
2008-11-19 04:39:00,144.41,144.42,144.335,144.35,52800000.0
2008-11-19 04:40:00,144.355,144.38,144.34,144.365,32400000.0
2008-11-19 04:41:00,144.365,144.375,144.315,144.36,54000000.0
2008-11-19 04:42:00,144.355,144.365,144.315,144.345,32400000.0
2008-11-19 04:43:00,144.345,144.35,144.29,144.31,31200000.0
2008-11-19 04:44:00,144.3,144.32,144.275,144.31,67200000.0
2008-11-19 04:45:00,144.3,144.32,144.295,144.315,74400000.0
2008-11-19 04:46:00,144.3,144.37,144.3,144.35,86400000.0
2008-11-19 04:47:00,144.35,144.38,144.335,144.365,77500000.0
2008-11-19 04:48:00,144.365,144.405,144.365,144.405,40800000.0
2008-11-19 04:49:00,144.38,144.4,144.335,144.35,72000000.0
2008-11-19 04:50:00,144.36,144.365,144.325,144.34,42000000.0
2008-11-19 04:51:00,144.34,144.385,144.315,144.34,51400000.0
2008-11-19 04:52:00,144.35,144.355,144.315,144.345,116400000.0
2008-11-19 04:53:00,144.35,144.365,144.35,144.365,13200000.0
2008-11-19 04:54:00,144.365,144.365,144.33,144.33,152400000.0
2008-11-19 04:55:00,144.335,144.34,144.325,144.325,67200000.0
2008-11-19 04:56:00,144.325,144.345,144.31,144.335,133200000.0
2008-11-19 04:57:00,144.32,144.345,144.3,144.335,133200000.0
2008-11-19 04:58:00,144.34,144.34,144.28,144.28,103200000.0
2008-11-19 04:59:00,144.3,144.305,144.26,144.285,84000000.0
2008-11-19 05:00:00,144.28,144.38,144.28,144.345,79200000.0
2008-11-19 05:01:00,144.35,144.36,144.23,144.245,111600000.0
2008-11-19 05:02:00,144.245,144.255,144.24,144.24,31200000.0
2008-11-19 05:03:00,144.235,144.33,144.23,144.295,81600000.0
2008-11-19 05:04:00,144.31,144.31,144.28,144.285,61200000.0
2008-11-19 05:05:00,144.295,144.305,144.27,144.27,82800000.0
2008-11-19 05:06:00,144.265,144.265,144.21,144.215,111600000.0
2008-11-19 05:07:00,144.215,144.265,144.215,144.26,68400000.0
2008-11-19 05:08:00,144.26,144.29,144.225,144.24,62400000.0
2008-11-19 05:09:00,144.25,144.255,144.225,144.24,118800000.0
2008-11-19 05:10:00,144.235,144.235,144.23,144.23,14400000.0
2008-11-19 05:11:00,144.235,144.255,144.235,144.24,10800000.0
2008-11-19 05:12:00,144.255,144.255,144.23,144.255,30000000.0
2008-11-19 05:13:00,144.27,144.295,144.235,144.285,79200000.0
2008-11-19 05:14:00,144.285,144.285,144.235,144.235,63600000.0
2008-11-19 05:15:00,144.235,144.235,144.23,144.235,37200000.0
2008-11-19 05:16:00,144.235,144.245,144.22,144.23,28800000.0
2008-11-19 05:17:00,144.225,144.235,144.215,144.23,68400000.0
2008-11-19 05:18:00,144.23,144.25,144.22,144.23,96000000.0
2008-11-19 05:19:00,144.225,144.23,144.21,144.215,57600000.0
2008-11-19 05:20:00,144.22,144.23,144.16,144.16,162600000.0
2008-11-19 05:21:00,144.185,144.185,144.165,144.17,52800000.0
2008-11-19 05:22:00,144.17,144.22,144.17,144.21,155800000.0
2008-11-19 05:23:00,144.225,144.225,144.18,144.18,135600000.0
2008-11-19 05:24:00,144.18,144.185,144.18,144.18,30000000.0
2008-11-19 05:25:00,144.18,144.215,144.18,144.2,93600000.0
2008-11-19 05:26:00,144.2,144.2,144.175,144.18,92400000.0
2008-11-19 05:27:00,144.18,144.19,144.075,144.1,132000000.0
2008-11-19 05:28:00,144.095,144.125,144.09,144.12,100800000.0
2008-11-19 05:29:00,144.12,144.12,144.1,144.105,18000000.0
2008-11-19 05:30:00,144.105,144.105,144.035,144.04,66000000.0
2008-11-19 05:31:00,144.04,144.055,144.02,144.045,123600000.0
2008-11-19 05:32:00,144.04,144.045,143.95,143.965,118800000.0
2008-11-19 05:33:00,143.97,144.005,143.9,143.955,94800000.0
2008-11-19 05:34:00,143.955,143.96,143.94,143.94,64400000.0
2008-11-19 05:35:00,143.94,143.99,143.895,143.945,116800000.0
2008-11-19 05:36:00,143.935,143.96,143.905,143.94,115200000.0
2008-11-19 05:37:00,143.94,144.06,143.94,144.06,102000000.0
2008-11-19 05:38:00,144.05,144.1,144.04,144.085,28800000.0
2008-11-19 05:39:00,144.095,144.125,144.07,144.08,50400000.0
2008-11-19 05:40:00,144.08,144.08,144.045,144.055,39600000.0
2008-11-19 05:41:00,144.055,144.085,144.045,144.065,36000000.0
2008-11-19 05:42:00,144.065,144.085,144.06,144.08,37200000.0
2008-11-19 05:43:00,144.08,144.11,144.04,144.065,56400000.0
2008-11-19 05:44:00,144.065,144.07,144.06,144.07,24000000.0
2008-11-19 05:45:00,144.07,144.11,144.065,144.085,20400000.0
2008-11-19 05:46:00,144.085,144.11,144.015,144.04,82800000.0
2008-11-19 05:47:00,144.045,144.07,144.04,144.06,38400000.0
2008-11-19 05:48:00,144.055,144.06,144.05,144.055,54000000.0
2008-11-19 05:49:00,144.05,144.07,144.05,144.06,34800000.0
2008-11-19 05:50:00,144.055,144.075,144.05,144.075,20400000.0
2008-11-19 05:51:00,144.085,144.085,144.065,144.075,12000000.0
2008-11-19 05:52:00,144.075,144.09,144.075,144.08,19200000.0
2008-11-19 05:53:00,144.085,144.1,144.085,144.1,7200000.0
2008-11-19 05:54:00,144.075,144.09,144.075,144.08,25200000.0
2008-11-19 05:55:00,144.095,144.12,144.095,144.105,15100000.0
2008-11-19 05:56:00,144.105,144.15,144.1,144.115,84000000.0
2008-11-19 05:57:00,144.115,144.195,144.115,144.195,165600000.0
2008-11-19 05:58:00,144.19,144.305,144.19,144.305,163200000.0
2008-11-19 05:59:00,144.31,144.54,144.31,144.5,279400000.0
2008-11-19 06:00:00,144.5,144.5,144.42,144.435,146400000.0
2008-11-19 06:01:00,144.435,144.45,144.405,144.41,190800000.0
2008-11-19 06:02:00,144.41,144.42,144.41,144.41,112800000.0
2008-11-19 06:03:00,144.415,144.475,144.405,144.42,115200000.0
2008-11-19 06:04:00,144.4,144.46,144.39,144.405,97200000.0
2008-11-19 06:05:00,144.415,144.45,144.41,144.435,44400000.0
2008-11-19 06:06:00,144.44,144.455,144.435,144.455,38400000.0
2008-11-19 06:07:00,144.455,144.505,144.435,144.49,80400000.0
2008-11-19 06:08:00,144.49,144.6,144.48,144.53,104400000.0
2008-11-19 06:09:00,144.53,144.605,144.515,144.59,152400000.0
2008-11-19 06:10:00,144.595,144.605,144.53,144.53,100800000.0
2008-11-19 06:11:00,144.525,144.55,144.52,144.53,99600000.0
2008-11-19 06:12:00,144.53,144.6,144.53,144.575,68200000.0
2008-11-19 06:13:00,144.57,144.62,144.52,144.525,116400000.0
2008-11-19 06:14:00,144.515,144.515,144.5,144.505,81600000.0
2008-11-19 06:15:00,144.525,144.575,144.47,144.47,40800000.0
2008-11-19 06:16:00,144.47,144.52,144.47,144.495,182800000.0
2008-11-19 06:17:00,144.505,144.515,144.48,144.48,206400000.0
2008-11-19 06:18:00,144.485,144.485,144.445,144.46,81600000.0
2008-11-19 06:19:00,144.46,144.49,144.455,144.455,87600000.0
2008-11-19 06:20:00,144.45,144.485,144.435,144.435,76800000.0
2008-11-19 06:21:00,144.435,144.53,144.435,144.47,57600000.0
2008-11-19 06:22:00,144.47,144.495,144.465,144.465,120000000.0
2008-11-19 06:23:00,144.47,144.47,144.365,144.39,50400000.0
2008-11-19 06:24:00,144.38,144.38,144.245,144.245,108200000.0
2008-11-19 06:25:00,144.25,144.285,144.19,144.2,104400000.0
2008-11-19 06:26:00,144.205,144.255,144.2,144.23,130800000.0
2008-11-19 06:27:00,144.235,144.235,144.05,144.07,113600000.0
2008-11-19 06:28:00,144.065,144.07,144.01,144.06,104900000.0
2008-11-19 06:29:00,144.06,144.14,144.06,144.125,58600000.0
2008-11-19 06:30:00,144.12,144.185,144.11,144.185,33600000.0
2008-11-19 06:31:00,144.185,144.22,144.18,144.22,19200000.0
2008-11-19 06:32:00,144.22,144.22,144.21,144.21,10800000.0
2008-11-19 06:33:00,144.21,144.21,144.12,144.155,174000000.0
2008-11-19 06:34:00,144.165,144.175,144.125,144.125,134400000.0
2008-11-19 06:35:00,144.125,144.15,144.06,144.145,178200000.0
2008-11-19 06:36:00,144.15,144.245,144.15,144.23,63400000.0
2008-11-19 06:37:00,144.24,144.245,144.205,144.215,32400000.0
2008-11-19 06:38:00,144.205,144.205,144.115,144.14,199700000.0
2008-11-19 06:39:00,144.145,144.27,144.14,144.23,226800000.0
2008-11-19 06:40:00,144.23,144.235,144.195,144.205,48000000.0
2008-11-19 06:41:00,144.18,144.215,144.18,144.215,24000000.0
2008-11-19 06:42:00,144.21,144.22,144.165,144.17,67200000.0
2008-11-19 06:43:00,144.17,144.21,144.17,144.175,74400000.0
2008-11-19 06:44:00,144.175,144.255,144.175,144.255,68400000.0
2008-11-19 06:45:00,144.265,144.29,144.265,144.28,14400000.0
2008-11-19 06:46:00,144.28,144.28,144.27,144.28,6000000.0
2008-11-19 06:47:00,144.255,144.27,144.245,144.25,41400000.0
2008-11-19 06:48:00,144.25,144.25,144.245,144.245,30600000.0
2008-11-19 06:49:00,144.25,144.305,144.24,144.3,82400000.0
2008-11-19 06:50:00,144.3,144.31,144.28,144.31,61600000.0
2008-11-19 06:51:00,144.305,144.305,144.275,144.285,39000000.0
2008-11-19 06:52:00,144.28,144.29,144.28,144.28,18600000.0
2008-11-19 06:53:00,144.28,144.29,144.26,144.26,25800000.0
2008-11-19 06:54:00,144.26,144.26,144.26,144.26,26400000.0
2008-11-19 06:55:00,144.26,144.265,144.26,144.26,26400000.0
2008-11-19 06:56:00,144.26,144.26,144.26,144.26,7200000.0
2008-11-19 06:57:00,144.26,144.28,144.26,144.26,105600000.0
2008-11-19 06:58:00,144.26,144.265,144.26,144.26,22800000.0
2008-11-19 06:59:00,144.26,144.275,144.25,144.27,69600000.0
2008-11-19 07:00:00,144.285,144.285,144.28,144.28,2400000.0
2008-11-19 07:01:00,144.28,144.34,144.265,144.31,51600000.0
2008-11-19 07:02:00,144.31,144.325,144.285,144.325,38400000.0
2008-11-19 07:03:00,144.325,144.34,144.315,144.325,36000000.0
2008-11-19 07:04:00,144.325,144.33,144.3,144.31,31200000.0
2008-11-19 07:05:00,144.31,144.31,144.3,144.31,31200000.0
2008-11-19 07:06:00,144.31,144.325,144.305,144.325,16800000.0
2008-11-19 07:07:00,144.31,144.335,144.31,144.335,13200000.0
2008-11-19 07:08:00,144.33,144.33,144.26,144.29,51600000.0
2008-11-19 07:09:00,144.3,144.345,144.27,144.325,75000000.0
2008-11-19 07:10:00,144.325,144.345,144.325,144.34,28200000.0
2008-11-19 07:11:00,144.35,144.35,144.315,144.32,165600000.0
2008-11-19 07:12:00,144.32,144.32,144.32,144.32,243600000.0
2008-11-19 07:13:00,144.32,144.33,144.235,144.32,188400000.0
2008-11-19 07:14:00,144.31,144.32,144.2,144.21,86400000.0
2008-11-19 07:15:00,144.21,144.225,144.19,144.2,51600000.0
2008-11-19 07:16:00,144.2,144.245,144.19,144.245,58800000.0
2008-11-19 07:17:00,144.24,144.245,144.23,144.23,26400000.0
2008-11-19 07:18:00,144.24,144.265,144.235,144.265,60000000.0
2008-11-19 07:19:00,144.27,144.33,144.27,144.31,45600000.0
2008-11-19 07:20:00,144.305,144.31,144.265,144.27,98400000.0
2008-11-19 07:21:00,144.27,144.28,144.27,144.275,26400000.0
2008-11-19 07:22:00,144.27,144.29,144.27,144.285,38400000.0
2008-11-19 07:23:00,144.28,144.315,144.27,144.3,168000000.0
2008-11-19 07:24:00,144.3,144.32,144.29,144.29,78000000.0
2008-11-19 07:25:00,144.29,144.36,144.29,144.36,58800000.0
2008-11-19 07:26:00,144.36,144.36,144.31,144.31,28800000.0
2008-11-19 07:27:00,144.32,144.32,144.275,144.29,30000000.0
2008-11-19 07:28:00,144.265,144.295,144.245,144.28,34800000.0
2008-11-19 07:29:00,144.28,144.315,144.255,144.315,46800000.0
2008-11-19 07:30:00,144.28,144.32,144.26,144.3,67900000.0
2008-11-19 07:31:00,144.315,144.335,144.3,144.32,49200000.0
2008-11-19 07:32:00,144.32,144.32,144.285,144.3,153600000.0
2008-11-19 07:33:00,144.31,144.315,144.285,144.315,133200000.0
2008-11-19 07:34:00,144.315,144.335,144.315,144.33,58800000.0
2008-11-19 07:35:00,144.325,144.335,144.285,144.32,62400000.0
2008-11-19 07:36:00,144.305,144.33,144.3,144.33,63600000.0
2008-11-19 07:37:00,144.33,144.33,144.3,144.305,45600000.0
2008-11-19 07:38:00,144.305,144.355,144.29,144.35,106300000.0
2008-11-19 07:39:00,144.35,144.385,144.335,144.38,73200000.0
2008-11-19 07:40:00,144.37,144.37,144.36,144.36,68400000.0
2008-11-19 07:41:00,144.355,144.405,144.35,144.38,79200000.0
2008-11-19 07:42:00,144.395,144.42,144.39,144.415,34800000.0
2008-11-19 07:43:00,144.42,144.45,144.405,144.45,117600000.0
2008-11-19 07:44:00,144.455,144.455,144.385,144.435,84000000.0
2008-11-19 07:45:00,144.43,144.485,144.42,144.47,80400000.0
2008-11-19 07:46:00,144.475,144.49,144.47,144.48,21600000.0
2008-11-19 07:47:00,144.485,144.49,144.415,144.485,49200000.0
2008-11-19 07:48:00,144.45,144.52,144.45,144.485,60600000.0
2008-11-19 07:49:00,144.48,144.505,144.43,144.45,86400000.0
2008-11-19 07:50:00,144.45,144.465,144.44,144.46,60000000.0
2008-11-19 07:51:00,144.46,144.465,144.45,144.455,37200000.0
2008-11-19 07:52:00,144.47,144.47,144.445,144.455,63600000.0
2008-11-19 07:53:00,144.455,144.46,144.44,144.45,108000000.0
2008-11-19 07:54:00,144.45,144.45,144.44,144.44,68400000.0
2008-11-19 07:55:00,144.455,144.455,144.44,144.44,28800000.0
2008-11-19 07:56:00,144.455,144.455,144.44,144.44,45600000.0
2008-11-19 07:57:00,144.455,144.455,144.44,144.445,25200000.0
2008-11-19 07:58:00,144.45,144.45,144.44,144.44,34800000.0
2008-11-19 07:59:00,144.44,144.44,144.44,144.44,8400000.0
2008-11-19 08:00:00,144.44,144.44,144.385,144.405,92400000.0
2008-11-19 08:01:00,144.4,144.42,144.395,144.405,24000000.0
2008-11-19 08:02:00,144.41,144.425,144.355,144.355,34800000.0
2008-11-19 08:03:00,144.365,144.43,144.36,144.395,97200000.0
2008-11-19 08:04:00,144.4,144.415,144.395,144.405,51600000.0
2008-11-19 08:05:00,144.405,144.42,144.39,144.41,33600000.0
2008-11-19 08:06:00,144.41,144.505,144.405,144.47,64800000.0
2008-11-19 08:07:00,144.47,144.5,144.47,144.485,18000000.0
2008-11-19 08:08:00,144.485,144.485,144.47,144.47,13200000.0
2008-11-19 08:09:00,144.47,144.47,144.47,144.47,12000000.0
2008-11-19 08:10:00,144.47,144.47,144.47,144.47,1200000.0
2008-11-19 08:11:00,144.47,144.47,144.47,144.47,8400000.0
2008-11-19 08:12:00,144.47,144.47,144.47,144.47,27600000.0
2008-11-19 08:13:00,144.47,144.47,144.35,144.36,79200000.0
2008-11-19 08:14:00,144.36,144.405,144.35,144.355,84000000.0
2008-11-19 08:15:00,144.355,144.37,144.345,144.365,63600000.0
2008-11-19 08:16:00,144.365,144.375,144.365,144.37,7200000.0
2008-11-19 08:17:00,144.355,144.38,144.35,144.375,60000000.0
2008-11-19 08:18:00,144.385,144.4,144.36,144.38,30000000.0
2008-11-19 08:19:00,144.37,144.375,144.35,144.35,45600000.0
2008-11-19 08:20:00,144.35,144.365,144.35,144.355,121200000.0
2008-11-19 08:21:00,144.365,144.37,144.365,144.37,4800000.0
2008-11-19 08:22:00,144.36,144.38,144.36,144.365,15600000.0
2008-11-19 08:23:00,144.36,144.365,144.36,144.365,2400000.0
2008-11-19 08:24:00,144.365,144.365,144.365,144.365,2400000.0
2008-11-19 08:25:00,144.375,144.4,144.365,144.4,14400000.0
2008-11-19 08:26:00,144.39,144.41,144.37,144.41,15600000.0
2008-11-19 08:27:00,144.405,144.415,144.405,144.415,7200000.0
2008-11-19 08:28:00,144.415,144.435,144.415,144.42,9600000.0
2008-11-19 08:29:00,144.41,144.525,144.41,144.48,153600000.0
2008-11-19 08:30:00,144.49,144.525,144.445,144.455,140400000.0
2008-11-19 08:31:00,144.455,144.535,144.445,144.505,50400000.0
2008-11-19 08:32:00,144.51,144.525,144.44,144.51,91200000.0
2008-11-19 08:33:00,144.495,144.515,144.48,144.485,87600000.0
2008-11-19 08:34:00,144.485,144.505,144.47,144.5,61200000.0
2008-11-19 08:35:00,144.495,144.575,144.48,144.555,56400000.0
2008-11-19 08:36:00,144.56,144.605,144.525,144.59,86400000.0
2008-11-19 08:37:00,144.59,144.59,144.575,144.58,16800000.0
2008-11-19 08:38:00,144.58,144.585,144.54,144.57,54600000.0
2008-11-19 08:39:00,144.57,144.59,144.56,144.565,28800000.0
2008-11-19 08:40:00,144.565,144.62,144.535,144.535,50400000.0
2008-11-19 08:41:00,144.565,144.595,144.535,144.595,42000000.0
2008-11-19 08:42:00,144.605,144.65,144.595,144.645,25200000.0
2008-11-19 08:43:00,144.66,144.67,144.655,144.67,14400000.0
2008-11-19 08:44:00,144.68,144.715,144.65,144.705,88800000.0
2008-11-19 08:45:00,144.68,144.79,144.665,144.775,129600000.0
2008-11-19 08:46:00,144.775,144.93,144.74,144.87,169400000.0
2008-11-19 08:47:00,144.86,144.95,144.855,144.9,124200000.0
2008-11-19 08:48:00,144.89,144.925,144.845,144.92,106800000.0
2008-11-19 08:49:00,144.905,144.93,144.84,144.9,88800000.0
2008-11-19 08:50:00,144.895,144.94,144.85,144.92,94200000.0
2008-11-19 08:51:00,144.93,144.95,144.88,144.905,105200000.0
2008-11-19 08:52:00,144.91,144.94,144.9,144.915,89800000.0
2008-11-19 08:53:00,144.925,145.03,144.905,144.99,94800000.0
2008-11-19 08:54:00,144.99,145.02,144.975,145.02,153000000.0
2008-11-19 08:55:00,145.02,145.03,144.975,144.985,51600000.0
2008-11-19 08:56:00,144.98,145.03,144.98,145.025,62400000.0
2008-11-19 08:57:00,145.015,145.045,144.75,144.85,286400000.0
2008-11-19 08:58:00,144.85,144.85,144.795,144.8,226800000.0
2008-11-19 08:59:00,144.8,144.82,144.71,144.765,190800000.0
2008-11-19 09:00:00,144.76,144.81,144.75,144.775,91200000.0
2008-11-19 09:01:00,144.79,144.86,144.79,144.815,90000000.0
2008-11-19 09:02:00,144.815,144.84,144.78,144.84,115200000.0
2008-11-19 09:03:00,144.84,144.84,144.75,144.75,165600000.0
2008-11-19 09:04:00,144.755,144.765,144.695,144.7,111600000.0
2008-11-19 09:05:00,144.7,144.76,144.595,144.74,148200000.0
2008-11-19 09:06:00,144.74,144.8,144.72,144.79,103200000.0
2008-11-19 09:07:00,144.795,144.825,144.79,144.81,124800000.0
2008-11-19 09:08:00,144.81,144.815,144.785,144.8,97800000.0
2008-11-19 09:09:00,144.8,144.83,144.785,144.82,118200000.0
2008-11-19 09:10:00,144.84,144.91,144.805,144.865,76800000.0
2008-11-19 09:11:00,144.865,144.94,144.83,144.86,145200000.0
2008-11-19 09:12:00,144.86,144.915,144.83,144.91,84000000.0
2008-11-19 09:13:00,144.91,144.955,144.88,144.955,91800000.0
2008-11-19 09:14:00,144.97,144.98,144.94,144.94,67200000.0
2008-11-19 09:15:00,144.94,144.945,144.81,144.855,192000000.0
2008-11-19 09:16:00,144.85,144.875,144.82,144.835,140400000.0
2008-11-19 09:17:00,144.835,144.84,144.795,144.8,192000000.0
2008-11-19 09:18:00,144.795,144.805,144.71,144.71,103900000.0
2008-11-19 09:19:00,144.71,144.71,144.565,144.565,241600000.0
2008-11-19 09:20:00,144.565,144.685,144.565,144.625,199700000.0
2008-11-19 09:21:00,144.62,144.715,144.615,144.615,141300000.0
2008-11-19 09:22:00,144.61,144.625,144.51,144.58,165700000.0
2008-11-19 09:23:00,144.6,144.695,144.55,144.625,151300000.0
2008-11-19 09:24:00,144.62,144.62,144.545,144.595,113300000.0
2008-11-19 09:25:00,144.595,144.63,144.595,144.62,85900000.0
2008-11-19 09:26:00,144.63,144.64,144.615,144.63,27600000.0
2008-11-19 09:27:00,144.62,144.64,144.61,144.64,67200000.0
2008-11-19 09:28:00,144.615,144.65,144.6,144.6,127200000.0
2008-11-19 09:29:00,144.6,144.645,144.585,144.625,117600000.0
2008-11-19 09:30:00,144.64,144.715,144.615,144.665,118300000.0
2008-11-19 09:31:00,144.685,144.69,144.645,144.675,173400000.0
2008-11-19 09:32:00,144.675,144.74,144.655,144.675,170000000.0
2008-11-19 09:33:00,144.7,144.76,144.685,144.745,108100000.0
2008-11-19 09:34:00,144.76,144.775,144.685,144.74,115000000.0
2008-11-19 09:35:00,144.755,144.81,144.735,144.74,150600000.0
2008-11-19 09:36:00,144.735,144.735,144.695,144.72,56400000.0
2008-11-19 09:37:00,144.72,144.73,144.69,144.695,75000000.0
2008-11-19 09:38:00,144.695,144.775,144.69,144.775,151200000.0
2008-11-19 09:39:00,144.785,144.8,144.74,144.755,177600000.0
2008-11-19 09:40:00,144.76,144.845,144.75,144.795,114900000.0
2008-11-19 09:41:00,144.795,144.83,144.795,144.825,97800000.0
2008-11-19 09:42:00,144.82,144.91,144.82,144.895,120900000.0
2008-11-19 09:43:00,144.895,144.985,144.88,144.94,133300000.0
2008-11-19 09:44:00,144.93,145.005,144.93,145.005,114100000.0
2008-11-19 09:45:00,144.985,145.01,144.93,145.005,104700000.0
2008-11-19 09:46:00,145.0,145.105,144.975,145.105,207700000.0
2008-11-19 09:47:00,145.11,145.11,144.915,144.985,210400000.0
2008-11-19 09:48:00,144.985,145.095,144.985,145.05,119800000.0
2008-11-19 09:49:00,145.05,145.05,144.98,145.035,259100000.0
2008-11-19 09:50:00,145.035,145.045,144.905,144.91,297700000.0
2008-11-19 09:51:00,144.915,144.94,144.855,144.88,225600000.0
2008-11-19 09:52:00,144.89,144.93,144.84,144.86,183200000.0
2008-11-19 09:53:00,144.9,144.935,144.86,144.88,135600000.0
2008-11-19 09:54:00,144.88,144.88,144.78,144.83,120300000.0
2008-11-19 09:55:00,144.84,144.875,144.79,144.805,96000000.0
2008-11-19 09:56:00,144.79,144.825,144.76,144.81,220800000.0
2008-11-19 09:57:00,144.78,144.855,144.77,144.83,106600000.0
2008-11-19 09:58:00,144.835,144.835,144.8,144.82,153300000.0
2008-11-19 09:59:00,144.81,144.86,144.795,144.845,240400000.0
2008-11-19 10:00:00,144.85,144.885,144.825,144.83,257700000.0
2008-11-19 10:01:00,144.83,144.87,144.65,144.86,223400000.0
2008-11-19 10:02:00,144.87,145.005,144.87,144.985,181700000.0
2008-11-19 10:03:00,145.015,145.07,144.92,144.97,276000000.0
2008-11-19 10:04:00,144.94,145.005,144.905,144.97,169000000.0
2008-11-19 10:05:00,144.98,145.025,144.97,145.025,119800000.0
2008-11-19 10:06:00,144.98,145.05,144.97,145.01,399400000.0
2008-11-19 10:07:00,145.01,145.02,144.815,144.845,216200000.0
2008-11-19 10:08:00,144.845,144.85,144.795,144.84,79400000.0
2008-11-19 10:09:00,144.86,144.875,144.81,144.845,50700000.0
2008-11-19 10:10:00,144.83,144.885,144.785,144.795,110600000.0
2008-11-19 10:11:00,144.8,144.825,144.76,144.76,254000000.0
2008-11-19 10:12:00,144.76,144.79,144.7,144.755,207600000.0
2008-11-19 10:13:00,144.76,144.895,144.76,144.835,350100000.0
2008-11-19 10:14:00,144.845,144.955,144.825,144.88,287800000.0
2008-11-19 10:15:00,144.9,144.9,144.795,144.8,139100000.0
2008-11-19 10:16:00,144.8,144.8,144.73,144.735,76000000.0
2008-11-19 10:17:00,144.74,144.78,144.725,144.74,176000000.0
2008-11-19 10:18:00,144.755,144.76,144.715,144.73,173200000.0
2008-11-19 10:19:00,144.73,144.755,144.72,144.735,95200000.0
2008-11-19 10:20:00,144.74,144.775,144.725,144.76,109000000.0
2008-11-19 10:21:00,144.76,144.99,144.76,144.94,199500000.0
2008-11-19 10:22:00,144.94,144.98,144.935,144.96,72400000.0
2008-11-19 10:23:00,144.96,144.96,144.785,144.855,140600000.0
2008-11-19 10:24:00,144.85,144.875,144.84,144.855,71400000.0
2008-11-19 10:25:00,144.875,144.99,144.855,144.99,143300000.0
2008-11-19 10:26:00,144.975,145.025,144.94,145.01,206900000.0
2008-11-19 10:27:00,145.025,145.045,144.99,145.02,54400000.0
2008-11-19 10:28:00,145.01,145.035,144.975,145.015,140500000.0
2008-11-19 10:29:00,145.01,145.09,144.97,144.98,185600000.0
2008-11-19 10:30:00,144.98,145.07,144.965,144.97,234200000.0
2008-11-19 10:31:00,144.985,145.01,144.89,145.0,351100000.0
2008-11-19 10:32:00,145.0,145.065,144.975,145.03,178800000.0
2008-11-19 10:33:00,145.04,145.105,144.99,145.05,126000000.0
2008-11-19 10:34:00,145.05,145.11,145.0,145.07,102800000.0
2008-11-19 10:35:00,145.08,145.14,145.04,145.125,120800000.0
2008-11-19 10:36:00,145.11,145.14,145.065,145.065,81400000.0
2008-11-19 10:37:00,145.06,145.125,145.06,145.075,159400000.0
2008-11-19 10:38:00,145.085,145.1,145.05,145.065,138900000.0
2008-11-19 10:39:00,145.065,145.065,144.955,144.97,488400000.0
2008-11-19 10:40:00,144.97,144.985,144.915,144.985,402400000.0
2008-11-19 10:41:00,144.99,145.005,144.875,144.875,205800000.0
2008-11-19 10:42:00,144.88,144.9,144.735,144.845,358400000.0
2008-11-19 10:43:00,144.86,144.915,144.78,144.8,154500000.0
2008-11-19 10:44:00,144.83,144.83,144.73,144.755,124500000.0
2008-11-19 10:45:00,144.755,144.775,144.715,144.73,98400000.0
2008-11-19 10:46:00,144.73,144.76,144.655,144.705,150000000.0
2008-11-19 10:47:00,144.735,144.82,144.645,144.805,173700000.0
2008-11-19 10:48:00,144.8,144.885,144.745,144.875,299500000.0
2008-11-19 10:49:00,144.85,144.885,144.685,144.74,385900000.0
2008-11-19 10:50:00,144.735,144.75,144.63,144.63,281200000.0
2008-11-19 10:51:00,144.625,144.635,144.535,144.57,349500000.0
2008-11-19 10:52:00,144.58,144.655,144.56,144.655,229500000.0
2008-11-19 10:53:00,144.655,144.72,144.63,144.68,239500000.0
2008-11-19 10:54:00,144.67,144.685,144.64,144.67,411600000.0
2008-11-19 10:55:00,144.67,144.765,144.67,144.73,264300000.0
2008-11-19 10:56:00,144.72,144.75,144.705,144.715,206800000.0
2008-11-19 10:57:00,144.715,144.76,144.67,144.7,387600000.0
2008-11-19 10:58:00,144.7,144.74,144.6,144.645,342700000.0
2008-11-19 10:59:00,144.655,144.695,144.445,144.455,354400000.0
2008-11-19 11:00:00,144.47,144.63,144.46,144.5,484100000.0
2008-11-19 11:01:00,144.495,144.63,144.46,144.555,277200000.0
2008-11-19 11:02:00,144.555,144.68,144.555,144.65,544500000.0
2008-11-19 11:03:00,144.65,144.79,144.59,144.645,377800000.0
2008-11-19 11:04:00,144.645,144.715,144.615,144.69,463500000.0
2008-11-19 11:05:00,144.69,144.79,144.585,144.76,326300000.0
2008-11-19 11:06:00,144.775,144.86,144.695,144.805,324700000.0
2008-11-19 11:07:00,144.8,144.82,144.74,144.79,300300000.0
2008-11-19 11:08:00,144.805,144.855,144.77,144.825,330900000.0
2008-11-19 11:09:00,144.84,144.87,144.69,144.87,345800000.0
2008-11-19 11:10:00,144.865,144.88,144.78,144.845,387500000.0
2008-11-19 11:11:00,144.835,144.95,144.805,144.91,227200000.0
2008-11-19 11:12:00,144.91,144.935,144.79,144.79,302300000.0
2008-11-19 11:13:00,144.82,144.88,144.755,144.865,316000000.0
2008-11-19 11:14:00,144.865,144.91,144.83,144.875,434200000.0
2008-11-19 11:15:00,144.875,144.98,144.865,144.945,355100000.0
2008-11-19 11:16:00,144.94,144.94,144.76,144.875,423600000.0
2008-11-19 11:17:00,144.885,144.94,144.845,144.86,372300000.0
2008-11-19 11:18:00,144.86,144.94,144.85,144.89,336800000.0
2008-11-19 11:19:00,144.875,144.94,144.86,144.91,401600000.0
2008-11-19 11:20:00,144.91,144.91,144.85,144.88,282300000.0
2008-11-19 11:21:00,144.88,144.9,144.87,144.88,299500000.0
2008-11-19 11:22:00,144.885,144.91,144.785,144.835,264000000.0
2008-11-19 11:23:00,144.83,144.84,144.795,144.795,205000000.0
2008-11-19 11:24:00,144.795,144.91,144.77,144.875,173300000.0
2008-11-19 11:25:00,144.88,144.895,144.81,144.845,255500000.0
2008-11-19 11:26:00,144.845,144.945,144.845,144.92,246400000.0
2008-11-19 11:27:00,144.91,144.94,144.9,144.94,83300000.0
2008-11-19 11:28:00,144.93,144.945,144.89,144.925,187100000.0
2008-11-19 11:29:00,144.925,145.03,144.905,144.97,327500000.0
2008-11-19 11:30:00,144.97,144.97,144.695,144.78,333800000.0
2008-11-19 11:31:00,144.78,144.87,144.635,144.84,221600000.0
2008-11-19 11:32:00,144.84,144.84,144.71,144.745,203400000.0
2008-11-19 11:33:00,144.755,144.81,144.7,144.725,269900000.0
2008-11-19 11:34:00,144.74,144.8,144.725,144.77,104400000.0
2008-11-19 11:35:00,144.78,144.78,144.7,144.725,141400000.0
2008-11-19 11:36:00,144.745,144.92,144.745,144.89,243300000.0
2008-11-19 11:37:00,144.89,144.91,144.785,144.805,211700000.0
2008-11-19 11:38:00,144.805,144.805,144.725,144.765,100600000.0
2008-11-19 11:39:00,144.765,144.84,144.755,144.81,193700000.0
2008-11-19 11:40:00,144.785,144.92,144.785,144.86,158300000.0
2008-11-19 11:41:00,144.87,144.895,144.8,144.82,126600000.0
2008-11-19 11:42:00,144.82,144.83,144.755,144.83,276100000.0
2008-11-19 11:43:00,144.84,144.905,144.795,144.905,171400000.0
2008-11-19 11:44:00,144.91,144.985,144.895,144.925,317600000.0
2008-11-19 11:45:00,144.93,144.955,144.89,144.9,239800000.0
2008-11-19 11:46:00,144.9,144.935,144.865,144.87,168400000.0
2008-11-19 11:47:00,144.87,144.905,144.82,144.82,285100000.0
2008-11-19 11:48:00,144.82,144.87,144.795,144.835,214100000.0
2008-11-19 11:49:00,144.85,144.91,144.85,144.875,63300000.0
2008-11-19 11:50:00,144.87,144.92,144.84,144.875,181400000.0
2008-11-19 11:51:00,144.885,144.895,144.845,144.865,208200000.0
2008-11-19 11:52:00,144.87,144.885,144.865,144.88,70700000.0
2008-11-19 11:53:00,144.88,144.88,144.83,144.845,84400000.0
2008-11-19 11:54:00,144.85,144.88,144.745,144.75,159800000.0
2008-11-19 11:55:00,144.765,144.79,144.73,144.75,243900000.0
2008-11-19 11:56:00,144.76,144.77,144.705,144.735,191300000.0
2008-11-19 11:57:00,144.73,144.775,144.73,144.775,81400000.0
2008-11-19 11:58:00,144.775,144.775,144.73,144.73,130000000.0
2008-11-19 11:59:00,144.73,144.78,144.675,144.72,390900000.0
2008-11-19 12:00:00,144.72,144.745,144.72,144.73,150800000.0
2008-11-19 12:01:00,144.73,144.77,144.72,144.75,87200000.0
2008-11-19 12:02:00,144.75,144.845,144.75,144.835,148300000.0
2008-11-19 12:03:00,144.85,144.865,144.83,144.84,101300000.0
2008-11-19 12:04:00,144.84,144.86,144.83,144.85,48600000.0
2008-11-19 12:05:00,144.855,144.87,144.81,144.81,56200000.0
2008-11-19 12:06:00,144.775,144.795,144.525,144.68,260500000.0
2008-11-19 12:07:00,144.69,144.705,144.635,144.66,82400000.0
2008-11-19 12:08:00,144.66,144.66,144.555,144.61,146000000.0
2008-11-19 12:09:00,144.62,144.62,144.585,144.61,142700000.0
2008-11-19 12:10:00,144.62,144.67,144.595,144.635,197500000.0
2008-11-19 12:11:00,144.65,144.7,144.635,144.66,169400000.0
2008-11-19 12:12:00,144.645,144.67,144.615,144.62,174200000.0
2008-11-19 12:13:00,144.62,144.675,144.62,144.66,322000000.0
2008-11-19 12:14:00,144.66,144.75,144.61,144.65,230400000.0
2008-11-19 12:15:00,144.65,144.88,144.64,144.835,324000000.0
2008-11-19 12:16:00,144.85,144.855,144.765,144.79,332500000.0
2008-11-19 12:17:00,144.775,144.85,144.765,144.85,327400000.0
2008-11-19 12:18:00,144.85,144.88,144.83,144.87,226600000.0
2008-11-19 12:19:00,144.865,144.895,144.79,144.87,164700000.0
2008-11-19 12:20:00,144.87,144.9,144.85,144.85,333800000.0
2008-11-19 12:21:00,144.855,145.05,144.855,145.05,325600000.0
2008-11-19 12:22:00,145.045,145.07,144.925,145.07,345500000.0
2008-11-19 12:23:00,145.085,145.25,145.055,145.19,226800000.0
2008-11-19 12:24:00,145.19,145.19,145.035,145.05,188300000.0
2008-11-19 12:25:00,145.06,145.125,145.02,145.07,298300000.0
2008-11-19 12:26:00,145.07,145.18,145.07,145.12,258500000.0
2008-11-19 12:27:00,145.135,145.24,145.08,145.23,248500000.0
2008-11-19 12:28:00,145.235,145.235,145.1,145.135,231600000.0
2008-11-19 12:29:00,145.13,145.25,145.125,145.2,205900000.0
2008-11-19 12:30:00,145.22,145.23,145.16,145.17,174400000.0
2008-11-19 12:31:00,145.185,145.2,145.17,145.185,40300000.0
2008-11-19 12:32:00,145.16,145.23,145.115,145.19,203000000.0
2008-11-19 12:33:00,145.19,145.23,145.14,145.19,132400000.0
2008-11-19 12:34:00,145.19,145.255,145.15,145.23,190100000.0
2008-11-19 12:35:00,145.23,145.29,145.225,145.275,301800000.0
2008-11-19 12:36:00,145.275,145.29,145.235,145.24,312100000.0
2008-11-19 12:37:00,145.245,145.245,145.175,145.19,653699996.0
2008-11-19 12:38:00,145.195,145.23,145.19,145.2,986500000.0
2008-11-19 12:39:00,145.2,145.25,145.2,145.25,1509700009.0
2008-11-19 12:40:00,145.25,145.26,145.245,145.26,50800000.0
2008-11-19 12:41:00,145.26,145.26,145.22,145.23,210999999.0
2008-11-19 12:42:00,145.23,145.505,145.23,145.48,634900002.0
2008-11-19 12:43:00,145.485,145.78,145.48,145.78,396200000.0
2008-11-19 12:44:00,145.78,145.895,145.75,145.75,439700000.0
2008-11-19 12:45:00,145.75,145.76,145.695,145.75,425200000.0
2008-11-19 12:46:00,145.75,145.78,145.595,145.75,297300000.0
2008-11-19 12:47:00,145.76,145.78,145.685,145.72,265600000.0
2008-11-19 12:48:00,145.71,145.82,145.675,145.775,226300000.0
2008-11-19 12:49:00,145.78,145.93,145.745,145.9,312400000.0
2008-11-19 12:50:00,145.895,145.96,145.865,145.91,295100000.0
2008-11-19 12:51:00,145.91,145.91,145.79,145.845,141700000.0
2008-11-19 12:52:00,145.86,145.86,145.77,145.77,179000000.0
2008-11-19 12:53:00,145.77,145.795,145.675,145.795,328000000.0
2008-11-19 12:54:00,145.76,145.855,145.76,145.825,202100000.0
2008-11-19 12:55:00,145.84,145.92,145.825,145.895,191500000.0
2008-11-19 12:56:00,145.895,145.905,145.775,145.78,243800000.0
2008-11-19 12:57:00,145.775,145.825,145.73,145.77,280300000.0
2008-11-19 12:58:00,145.77,145.795,145.74,145.76,307600000.0
2008-11-19 12:59:00,145.76,145.85,145.75,145.845,183400000.0
2008-11-19 13:00:00,145.85,146.035,145.85,145.945,396700000.0
2008-11-19 13:01:00,145.96,145.995,145.775,145.775,292700000.0
2008-11-19 13:02:00,145.77,145.785,145.705,145.705,295200000.0
2008-11-19 13:03:00,145.705,145.75,145.645,145.645,364600000.0
2008-11-19 13:04:00,145.645,145.745,145.64,145.745,349600000.0
2008-11-19 13:05:00,145.73,145.73,145.675,145.71,200000000.0
2008-11-19 13:06:00,145.71,145.725,145.64,145.675,145200000.0
2008-11-19 13:07:00,145.675,145.835,145.645,145.74,251400000.0
2008-11-19 13:08:00,145.745,145.835,145.715,145.81,248400000.0
2008-11-19 13:09:00,145.82,145.9,145.82,145.9,373900000.0
2008-11-19 13:10:00,145.9,145.965,145.87,145.945,404300000.0
2008-11-19 13:11:00,145.955,146.15,145.88,146.045,405400000.0
2008-11-19 13:12:00,146.03,146.285,146.02,146.21,424600000.0
2008-11-19 13:13:00,146.22,146.22,146.075,146.11,415300000.0
2008-11-19 13:14:00,146.115,146.16,146.06,146.09,264300000.0
2008-11-19 13:15:00,146.085,146.145,146.035,146.05,176000000.0
2008-11-19 13:16:00,146.05,146.14,146.04,146.105,200700000.0
2008-11-19 13:17:00,146.08,146.125,145.99,146.01,304200000.0
2008-11-19 13:18:00,146.01,146.045,145.98,145.985,214700000.0
2008-11-19 13:19:00,145.99,146.005,145.825,145.875,352400000.0
2008-11-19 13:20:00,145.875,145.885,145.785,145.86,307400000.0
2008-11-19 13:21:00,145.845,145.9,145.81,145.89,159900000.0
2008-11-19 13:22:00,145.89,145.985,145.88,145.94,239500000.0
2008-11-19 13:23:00,145.935,145.945,145.82,145.865,219700000.0
2008-11-19 13:24:00,145.845,145.865,145.795,145.825,231700000.0
2008-11-19 13:25:00,145.83,145.85,145.79,145.805,158100000.0
2008-11-19 13:26:00,145.795,145.825,145.75,145.75,206200000.0
2008-11-19 13:27:00,145.75,145.835,145.735,145.805,237900000.0
2008-11-19 13:28:00,145.805,145.815,145.725,145.745,195900000.0
2008-11-19 13:29:00,145.74,145.8,145.74,145.8,285800000.0
2008-11-19 13:30:00,145.8,145.815,145.7,145.735,266100000.0
2008-11-19 13:31:00,145.755,145.755,145.685,145.72,199500000.0
2008-11-19 13:32:00,145.71,145.72,145.69,145.695,156200000.0
2008-11-19 13:33:00,145.695,145.705,145.685,145.695,167700000.0
2008-11-19 13:34:00,145.69,145.7,145.665,145.67,348100000.0
2008-11-19 13:35:00,145.66,145.675,145.64,145.645,123200000.0
2008-11-19 13:36:00,145.645,145.645,145.635,145.64,37500000.0
2008-11-19 13:37:00,145.64,145.645,145.615,145.64,213900000.0
2008-11-19 13:38:00,145.645,145.645,145.525,145.55,293300000.0
2008-11-19 13:39:00,145.55,145.565,145.465,145.53,128000000.0
2008-11-19 13:40:00,145.53,145.595,145.53,145.585,123700000.0
2008-11-19 13:41:00,145.59,145.665,145.585,145.64,199800000.0
2008-11-19 13:42:00,145.64,145.64,145.605,145.625,109000000.0
2008-11-19 13:43:00,145.63,145.64,145.575,145.575,22600000.0
2008-11-19 13:44:00,145.575,145.61,145.54,145.59,87900000.0
2008-11-19 13:45:00,145.59,145.62,145.59,145.605,74400000.0
2008-11-19 13:46:00,145.61,145.62,145.58,145.595,119400000.0
2008-11-19 13:47:00,145.605,145.615,145.545,145.595,73000000.0
2008-11-19 13:48:00,145.595,145.645,145.585,145.615,206700000.0
2008-11-19 13:49:00,145.62,145.645,145.57,145.62,164300000.0
2008-11-19 13:50:00,145.615,145.785,145.6,145.68,242200000.0
2008-11-19 13:51:00,145.68,145.775,145.68,145.715,256400000.0
2008-11-19 13:52:00,145.72,145.8,145.71,145.745,474300005.0
2008-11-19 13:53:00,145.74,145.76,145.695,145.71,156000000.0
2008-11-19 13:54:00,145.71,145.72,145.71,145.71,69600000.0
2008-11-19 13:55:00,145.71,145.8,145.71,145.8,167500000.0
2008-11-19 13:56:00,145.81,145.81,145.755,145.785,86500000.0
2008-11-19 13:57:00,145.78,145.8,145.77,145.775,79900000.0
2008-11-19 13:58:00,145.785,145.785,145.735,145.77,83700000.0
2008-11-19 13:59:00,145.745,145.76,145.735,145.755,135300000.0
2008-11-19 14:00:00,145.755,145.795,145.72,145.76,138400000.0
2008-11-19 14:01:00,145.76,145.76,145.72,145.745,64000000.0
2008-11-19 14:02:00,145.76,145.76,145.68,145.68,261700000.0
2008-11-19 14:03:00,145.675,145.785,145.675,145.785,163800000.0
2008-11-19 14:04:00,145.785,145.915,145.785,145.88,397300000.0
2008-11-19 14:05:00,145.88,145.905,145.815,145.905,269600000.0
2008-11-19 14:06:00,145.92,146.115,145.92,146.035,241500000.0
2008-11-19 14:07:00,146.035,146.05,145.975,145.99,375000000.0
2008-11-19 14:08:00,145.99,146.0,145.895,145.905,233700000.0
2008-11-19 14:09:00,145.905,145.94,145.85,145.905,155200000.0
2008-11-19 14:10:00,145.91,145.93,145.905,145.93,53800000.0
2008-11-19 14:11:00,145.93,145.935,145.855,145.89,121300000.0
2008-11-19 14:12:00,145.875,145.875,145.735,145.775,264600000.0
2008-11-19 14:13:00,145.765,145.775,145.65,145.75,297100000.0
2008-11-19 14:14:00,145.765,145.825,145.75,145.775,173999998.0
2008-11-19 14:15:00,145.79,145.92,145.775,145.89,334999999.0
2008-11-19 14:16:00,145.89,145.985,145.86,145.91,266200000.0
2008-11-19 14:17:00,145.91,145.91,145.795,145.88,245800000.0
2008-11-19 14:18:00,145.88,145.895,145.79,145.815,141700000.0
2008-11-19 14:19:00,145.83,145.83,145.755,145.8,132600000.0
2008-11-19 14:20:00,145.785,145.82,145.71,145.77,207100000.0
2008-11-19 14:21:00,145.77,145.83,145.76,145.82,58200000.0
2008-11-19 14:22:00,145.83,146.065,145.81,146.065,231500000.0
2008-11-19 14:23:00,146.08,146.1,145.98,146.005,220700000.0
2008-11-19 14:24:00,145.995,146.04,145.93,145.965,183600000.0
2008-11-19 14:25:00,145.955,146.005,145.905,145.93,310300000.0
2008-11-19 14:26:00,145.93,145.935,145.86,145.89,254900000.0
2008-11-19 14:27:00,145.9,145.97,145.895,145.955,104900000.0
2008-11-19 14:28:00,145.95,145.965,145.88,145.905,131200000.0
2008-11-19 14:29:00,145.92,145.94,145.865,145.925,145600000.0
2008-11-19 14:30:00,145.92,145.98,145.915,145.98,74700000.0
2008-11-19 14:31:00,145.975,146.01,145.955,145.975,91800000.0
2008-11-19 14:32:00,145.985,146.015,145.97,146.015,59000000.0
2008-11-19 14:33:00,146.02,146.055,145.945,145.975,57600000.0
2008-11-19 14:34:00,145.98,146.04,145.9,145.935,178000000.0
2008-11-19 14:35:00,145.93,145.955,145.9,145.91,91300000.0
2008-11-19 14:36:00,145.91,145.92,145.885,145.905,42700000.0
2008-11-19 14:37:00,145.91,145.91,145.86,145.89,205800000.0
2008-11-19 14:38:00,145.9,145.91,145.885,145.885,227800000.0
2008-11-19 14:39:00,145.89,145.935,145.86,145.93,247700000.0
2008-11-19 14:40:00,145.925,145.94,145.84,145.855,346200000.0
2008-11-19 14:41:00,145.85,145.92,145.835,145.915,130600000.0
2008-11-19 14:42:00,145.915,145.955,145.86,145.925,247900000.0
2008-11-19 14:43:00,145.925,146.005,145.905,145.98,266200000.0
2008-11-19 14:44:00,145.98,145.98,145.895,145.92,407400000.0
2008-11-19 14:45:00,145.89,145.91,145.83,145.9,152300000.0
2008-11-19 14:46:00,145.91,145.935,145.86,145.885,87600000.0
2008-11-19 14:47:00,145.885,145.885,145.785,145.85,169200000.0
2008-11-19 14:48:00,145.83,145.86,145.795,145.835,204200000.0
2008-11-19 14:49:00,145.81,145.885,145.795,145.835,298000000.0
2008-11-19 14:50:00,145.835,145.885,145.82,145.885,127100000.0
2008-11-19 14:51:00,145.885,145.915,145.835,145.84,94200000.0
2008-11-19 14:52:00,145.84,145.88,145.8,145.85,215100000.0
2008-11-19 14:53:00,145.86,145.865,145.78,145.81,74300000.0
2008-11-19 14:54:00,145.82,145.82,145.745,145.76,141500000.0
2008-11-19 14:55:00,145.755,145.76,145.705,145.72,241400000.0
2008-11-19 14:56:00,145.72,145.79,145.68,145.755,288900000.0
2008-11-19 14:57:00,145.745,145.78,145.73,145.76,196200000.0
2008-11-19 14:58:00,145.735,145.77,145.725,145.77,232100000.0
2008-11-19 14:59:00,145.78,145.78,145.61,145.64,431100000.0
2008-11-19 15:00:00,145.64,145.67,145.51,145.51,186900000.0
2008-11-19 15:01:00,145.455,145.53,145.455,145.52,359600000.0
2008-11-19 15:02:00,145.525,145.525,145.4,145.46,234900000.0
2008-11-19 15:03:00,145.47,145.49,145.305,145.32,392400000.0
2008-11-19 15:04:00,145.32,145.35,145.3,145.315,263900000.0
2008-11-19 15:05:00,145.32,145.39,145.31,145.34,327500000.0
2008-11-19 15:06:00,145.34,145.395,145.34,145.355,229300000.0
2008-11-19 15:07:00,145.355,145.4,145.35,145.4,197300000.0
2008-11-19 15:08:00,145.395,145.43,145.34,145.42,332300000.0
2008-11-19 15:09:00,145.415,145.465,145.355,145.36,250900000.0
2008-11-19 15:10:00,145.36,145.395,145.36,145.39,69300000.0
2008-11-19 15:11:00,145.365,145.45,145.365,145.43,106400000.0
2008-11-19 15:12:00,145.435,145.54,145.415,145.54,162600000.0
2008-11-19 15:13:00,145.545,145.56,145.5,145.505,148600000.0
2008-11-19 15:14:00,145.51,145.53,145.305,145.355,364600000.0
2008-11-19 15:15:00,145.365,145.385,145.145,145.205,344500000.0
2008-11-19 15:16:00,145.2,145.205,145.09,145.15,171800000.0
2008-11-19 15:17:00,145.15,145.325,145.08,145.29,257300000.0
2008-11-19 15:18:00,145.29,145.37,145.255,145.37,161900000.0
2008-11-19 15:19:00,145.37,145.4,145.265,145.27,190400000.0
2008-11-19 15:20:00,145.28,145.365,145.255,145.325,216200000.0
2008-11-19 15:21:00,145.34,145.445,145.315,145.445,212800000.0
2008-11-19 15:22:00,145.45,145.475,145.385,145.46,130700000.0
2008-11-19 15:23:00,145.46,145.525,145.46,145.485,68200000.0
2008-11-19 15:24:00,145.505,145.505,145.435,145.46,63600000.0
2008-11-19 15:25:00,145.46,145.49,145.46,145.47,58400000.0
2008-11-19 15:26:00,145.47,145.475,145.425,145.45,272400000.0
2008-11-19 15:27:00,145.45,145.45,145.375,145.405,257400000.0
2008-11-19 15:28:00,145.405,145.465,145.405,145.435,270600000.0
2008-11-19 15:29:00,145.435,145.485,145.36,145.39,363200002.0
2008-11-19 15:30:00,145.39,145.54,145.375,145.515,338800000.0
2008-11-19 15:31:00,145.525,145.79,145.49,145.675,261000000.0
2008-11-19 15:32:00,145.675,145.69,145.595,145.605,201700000.0
2008-11-19 15:33:00,145.62,145.69,145.575,145.69,89800000.0
2008-11-19 15:34:00,145.695,145.735,145.665,145.685,226600000.0
2008-11-19 15:35:00,145.69,145.695,145.57,145.605,214400000.0
2008-11-19 15:36:00,145.62,145.65,145.565,145.63,106800000.0
2008-11-19 15:37:00,145.635,145.65,145.585,145.625,104800000.0
2008-11-19 15:38:00,145.625,145.635,145.575,145.575,87600000.0
2008-11-19 15:39:00,145.575,145.59,145.535,145.575,152200000.0
2008-11-19 15:40:00,145.59,145.605,145.54,145.555,181000000.0
2008-11-19 15:41:00,145.57,145.585,145.52,145.535,135400000.0
2008-11-19 15:42:00,145.52,145.52,145.305,145.425,214900000.0
2008-11-19 15:43:00,145.4,145.455,145.24,145.455,321900000.0
2008-11-19 15:44:00,145.445,145.58,145.395,145.555,271600000.0
2008-11-19 15:45:00,145.52,145.635,145.52,145.62,139200000.0
2008-11-19 15:46:00,145.625,145.63,145.55,145.63,81400000.0
2008-11-19 15:47:00,145.62,145.645,145.485,145.53,173400000.0
2008-11-19 15:48:00,145.535,145.535,145.48,145.51,82800000.0
2008-11-19 15:49:00,145.495,145.495,145.36,145.395,651400009.0
2008-11-19 15:50:00,145.37,145.42,145.26,145.27,144000000.0
2008-11-19 15:51:00,145.275,145.365,145.255,145.345,482300001.0
2008-11-19 15:52:00,145.36,145.37,145.32,145.32,101600000.0
2008-11-19 15:53:00,145.325,145.42,145.31,145.415,194200000.0
2008-11-19 15:54:00,145.415,145.53,145.415,145.5,206800000.0
2008-11-19 15:55:00,145.5,145.505,145.355,145.37,304200000.0
2008-11-19 15:56:00,145.375,145.4,145.35,145.36,329600000.0
2008-11-19 15:57:00,145.36,145.465,145.325,145.455,323500000.0
2008-11-19 15:58:00,145.455,145.455,145.36,145.385,227500000.0
2008-11-19 15:59:00,145.4,145.52,145.38,145.52,138700000.0
2008-11-19 16:00:00,145.535,145.57,145.415,145.445,468000000.0
2008-11-19 16:01:00,145.45,145.565,145.435,145.535,150300000.0
2008-11-19 16:02:00,145.54,145.595,145.54,145.56,253000000.0
2008-11-19 16:03:00,145.555,145.565,145.55,145.555,181200000.0
2008-11-19 16:04:00,145.55,145.645,145.55,145.605,109400000.0
2008-11-19 16:05:00,145.62,145.655,145.565,145.605,143200000.0
2008-11-19 16:06:00,145.62,145.695,145.62,145.655,208400000.0
2008-11-19 16:07:00,145.63,145.7,145.61,145.7,169300000.0
2008-11-19 16:08:00,145.7,145.71,145.635,145.68,93500000.0
2008-11-19 16:09:00,145.685,145.705,145.625,145.625,131700000.0
2008-11-19 16:10:00,145.635,146.09,145.635,146.09,261900000.0
2008-11-19 16:11:00,146.095,146.195,146.07,146.1,289500000.0
2008-11-19 16:12:00,146.11,146.31,146.06,146.27,276000000.0
2008-11-19 16:13:00,146.26,146.295,146.17,146.2,212300000.0
2008-11-19 16:14:00,146.185,146.33,146.18,146.23,312500000.0
2008-11-19 16:15:00,146.23,146.48,146.15,146.41,293300000.0
2008-11-19 16:16:00,146.4,146.46,146.285,146.46,313800000.0
2008-11-19 16:17:00,146.455,146.59,146.32,146.505,368100000.0
2008-11-19 16:18:00,146.505,146.91,146.5,146.91,220900000.0
2008-11-19 16:19:00,146.92,146.94,146.705,146.72,291000000.0
2008-11-19 16:20:00,146.72,146.75,146.6,146.63,248500000.0
2008-11-19 16:21:00,146.645,146.89,146.625,146.84,288000000.0
2008-11-19 16:22:00,146.855,146.94,146.73,146.895,187300000.0
2008-11-19 16:23:00,146.895,146.895,146.715,146.72,191700000.0
2008-11-19 16:24:00,146.73,146.77,146.72,146.75,108600000.0
2008-11-19 16:25:00,146.75,146.755,146.705,146.73,138900000.0
2008-11-19 16:26:00,146.735,146.74,146.645,146.665,201600000.0
2008-11-19 16:27:00,146.675,146.71,146.61,146.69,279100000.0
2008-11-19 16:28:00,146.71,146.805,146.71,146.76,119900000.0
2008-11-19 16:29:00,146.76,146.765,146.605,146.62,79000000.0
2008-11-19 16:30:00,146.605,146.815,146.59,146.81,137100000.0
2008-11-19 16:31:00,146.795,146.795,146.595,146.63,205200000.0
2008-11-19 16:32:00,146.645,146.66,146.585,146.64,80700000.0
2008-11-19 16:33:00,146.64,146.69,146.595,146.645,365500000.0
2008-11-19 16:34:00,146.635,146.82,146.635,146.8,92900000.0
2008-11-19 16:35:00,146.8,146.835,146.685,146.815,154500000.0
2008-11-19 16:36:00,146.83,147.04,146.82,146.97,136500000.0
2008-11-19 16:37:00,146.97,147.545,146.97,147.505,227600000.0
2008-11-19 16:38:00,147.51,147.555,147.39,147.485,308600000.0
2008-11-19 16:39:00,147.515,147.695,147.505,147.585,293900000.0
2008-11-19 16:40:00,147.57,147.88,147.54,147.785,247300000.0
2008-11-19 16:41:00,147.78,147.81,147.495,147.505,245000000.0
2008-11-19 16:42:00,147.51,147.585,147.425,147.43,219700000.0
2008-11-19 16:43:00,147.43,147.595,147.43,147.51,208800000.0
2008-11-19 16:44:00,147.5,147.57,147.425,147.43,164800000.0
2008-11-19 16:45:00,147.445,147.625,147.42,147.625,228500000.0
2008-11-19 16:46:00,147.62,147.62,147.205,147.22,217000000.0
2008-11-19 16:47:00,147.215,147.315,147.08,147.175,283400000.0
2008-11-19 16:48:00,147.17,147.24,147.11,147.21,197900000.0
2008-11-19 16:49:00,147.215,147.485,147.215,147.41,259900000.0
2008-11-19 16:50:00,147.41,147.55,147.28,147.495,234100000.0
2008-11-19 16:51:00,147.5,147.505,147.31,147.335,141500000.0
2008-11-19 16:52:00,147.34,147.445,147.25,147.27,210800000.0
2008-11-19 16:53:00,147.27,147.295,147.18,147.23,118200000.0
2008-11-19 16:54:00,147.225,147.33,147.085,147.135,198000000.0
2008-11-19 16:55:00,147.135,147.135,147.025,147.09,324100000.0
2008-11-19 16:56:00,147.085,147.125,147.01,147.11,144000000.0
2008-11-19 16:57:00,147.12,147.125,146.92,146.935,175600000.0
2008-11-19 16:58:00,146.935,147.035,146.89,146.9,546700000.0
2008-11-19 16:59:00,146.91,147.185,146.9,147.175,227200000.0
2008-11-19 17:00:00,147.18,147.195,146.99,147.015,221700000.0
2008-11-19 17:01:00,147.02,147.175,147.005,147.025,208600000.0
2008-11-19 17:02:00,147.015,147.14,146.93,147.04,245700000.0
2008-11-19 17:03:00,147.085,147.165,146.95,146.95,201100000.0
2008-11-19 17:04:00,146.95,147.25,146.95,147.225,186500000.0
2008-11-19 17:05:00,147.23,147.27,147.12,147.18,141400000.0
2008-11-19 17:06:00,147.175,147.295,147.075,147.08,165200000.0
2008-11-19 17:07:00,147.075,147.275,146.985,147.24,162100000.0
2008-11-19 17:08:00,147.225,147.55,147.2,147.55,143600000.0
2008-11-19 17:09:00,147.55,147.745,147.51,147.68,168500000.0
2008-11-19 17:10:00,147.665,147.76,147.54,147.76,111700000.0
2008-11-19 17:11:00,147.77,147.81,147.625,147.625,91700000.0
2008-11-19 17:12:00,147.63,147.66,147.54,147.54,112700000.0
2008-11-19 17:13:00,147.55,147.61,147.42,147.57,135000000.0
2008-11-19 17:14:00,147.57,147.635,147.49,147.59,132500000.0
2008-11-19 17:15:00,147.595,147.67,147.54,147.61,117500000.0
2008-11-19 17:16:00,147.605,147.65,147.4,147.55,167800000.0
2008-11-19 17:17:00,147.565,147.605,147.42,147.475,186000000.0
2008-11-19 17:18:00,147.475,147.575,147.405,147.405,191500000.0
2008-11-19 17:19:00,147.405,147.435,147.245,147.255,158600000.0
2008-11-19 17:20:00,147.265,147.415,147.195,147.235,175400000.0
2008-11-19 17:21:00,147.22,147.31,147.155,147.16,166400000.0
2008-11-19 17:22:00,147.17,147.36,147.095,147.32,194800000.0
2008-11-19 17:23:00,147.32,147.375,147.105,147.11,299900000.0
2008-11-19 17:24:00,147.07,147.19,146.995,147.165,206700000.0
2008-11-19 17:25:00,147.175,147.185,146.995,147.015,202200000.0
2008-11-19 17:26:00,146.985,147.15,146.915,147.12,173400000.0
2008-11-19 17:27:00,147.115,147.315,147.04,147.315,215900000.0
2008-11-19 17:28:00,147.315,147.455,147.27,147.27,187300000.0
2008-11-19 17:29:00,147.285,147.435,147.225,147.435,186000000.0
2008-11-19 17:30:00,147.42,147.42,147.045,147.05,313200000.0
2008-11-19 17:31:00,147.075,147.085,146.97,147.025,148300000.0
2008-11-19 17:32:00,147.015,147.015,146.805,146.875,186200000.0
2008-11-19 17:33:00,146.875,146.975,146.815,146.87,207300000.0
2008-11-19 17:34:00,146.865,146.94,146.785,146.915,138000000.0
2008-11-19 17:35:00,146.91,146.935,146.685,146.685,151600000.0
2008-11-19 17:36:00,146.65,146.65,146.435,146.56,178900000.0
2008-11-19 17:37:00,146.545,146.545,146.395,146.545,158400000.0
2008-11-19 17:38:00,146.54,146.595,146.525,146.595,145200000.0
2008-11-19 17:39:00,146.59,146.595,146.535,146.555,102700000.0
2008-11-19 17:40:00,146.56,146.57,146.38,146.38,165700000.0
2008-11-19 17:41:00,146.38,146.695,146.36,146.68,172700000.0
2008-11-19 17:42:00,146.675,146.765,146.655,146.715,151800000.0
2008-11-19 17:43:00,146.71,146.795,146.69,146.78,133800000.0
2008-11-19 17:44:00,146.78,146.93,146.755,146.93,295400000.0
2008-11-19 17:45:00,146.91,146.93,146.72,146.83,340200001.0
2008-11-19 17:46:00,146.82,146.875,146.645,146.795,112600000.0
2008-11-19 17:47:00,146.82,146.825,146.715,146.75,98700000.0
2008-11-19 17:48:00,146.75,146.79,146.68,146.7,108800000.0
2008-11-19 17:49:00,146.71,146.84,146.69,146.82,132200000.0
2008-11-19 17:50:00,146.82,146.82,146.695,146.8,147000000.0
2008-11-19 17:51:00,146.785,146.785,146.635,146.66,146400000.0
2008-11-19 17:52:00,146.675,146.765,146.65,146.685,121400000.0
2008-11-19 17:53:00,146.685,146.725,146.665,146.715,92000000.0
2008-11-19 17:54:00,146.72,146.745,146.68,146.72,121300000.0
2008-11-19 17:55:00,146.715,146.74,146.645,146.735,125400000.0
2008-11-19 17:56:00,146.725,146.775,146.63,146.745,169900000.0
2008-11-19 17:57:00,146.74,146.755,146.505,146.545,134200000.0
2008-11-19 17:58:00,146.535,146.66,146.51,146.525,139200000.0
2008-11-19 17:59:00,146.53,146.545,146.4,146.425,170900000.0
2008-11-19 18:00:00,146.415,146.43,146.295,146.39,160500000.0
2008-11-19 18:01:00,146.395,146.395,146.175,146.21,182300000.0
2008-11-19 18:02:00,146.22,146.255,146.17,146.225,143000000.0
2008-11-19 18:03:00,146.235,146.315,146.17,146.31,371700000.0
2008-11-19 18:04:00,146.315,146.35,146.18,146.2,135200000.0
2008-11-19 18:05:00,146.21,146.33,146.21,146.33,133300000.0
2008-11-19 18:06:00,146.33,146.35,146.205,146.22,141700000.0
2008-11-19 18:07:00,146.22,146.26,146.085,146.165,212600000.0
2008-11-19 18:08:00,146.155,146.265,146.085,146.245,165200000.0
2008-11-19 18:09:00,146.235,146.375,146.235,146.375,127900000.0
2008-11-19 18:10:00,146.38,146.525,146.305,146.525,178800000.0
2008-11-19 18:11:00,146.48,146.495,146.355,146.355,115100000.0
2008-11-19 18:12:00,146.355,146.355,146.235,146.255,158600000.0
2008-11-19 18:13:00,146.25,146.26,146.045,146.185,189300000.0
2008-11-19 18:14:00,146.195,146.215,146.115,146.155,108500000.0
2008-11-19 18:15:00,146.165,146.3,146.155,146.28,188300000.0
2008-11-19 18:16:00,146.285,146.295,146.05,146.15,142400000.0
2008-11-19 18:17:00,146.19,146.285,146.1,146.155,138500000.0
2008-11-19 18:18:00,146.165,146.22,146.115,146.21,80200000.0
2008-11-19 18:19:00,146.22,146.36,146.22,146.35,95700000.0
2008-11-19 18:20:00,146.35,146.355,146.115,146.12,98800000.0
2008-11-19 18:21:00,146.075,146.075,145.835,145.925,155200000.0
2008-11-19 18:22:00,145.89,145.935,145.74,145.795,155200000.0
2008-11-19 18:23:00,145.82,145.85,145.68,145.7,306300000.0
2008-11-19 18:24:00,145.705,145.785,145.675,145.735,177900000.0
2008-11-19 18:25:00,145.725,145.77,145.48,145.48,196000000.0
2008-11-19 18:26:00,145.44,145.57,145.435,145.48,237200000.0
2008-11-19 18:27:00,145.485,145.555,145.46,145.46,186100000.0
2008-11-19 18:28:00,145.455,145.495,145.315,145.33,188000000.0
2008-11-19 18:29:00,145.325,145.37,145.295,145.33,335900000.0
2008-11-19 18:30:00,145.335,145.465,145.315,145.315,193500000.0
2008-11-19 18:31:00,145.32,145.525,145.31,145.515,193200000.0
2008-11-19 18:32:00,145.485,145.75,145.48,145.75,287800000.0
2008-11-19 18:33:00,145.755,145.825,145.525,145.685,250800000.0
2008-11-19 18:34:00,145.695,145.775,145.595,145.72,244300000.0
2008-11-19 18:35:00,145.715,145.765,145.625,145.765,187900000.0
2008-11-19 18:36:00,145.765,145.815,145.69,145.7,238400000.0
2008-11-19 18:37:00,145.7,145.87,145.7,145.87,167600000.0
2008-11-19 18:38:00,145.86,145.915,145.755,145.81,229600000.0
2008-11-19 18:39:00,145.815,145.955,145.805,145.955,223900000.0
2008-11-19 18:40:00,145.95,145.97,145.9,145.925,176800000.0
2008-11-19 18:41:00,145.94,146.025,145.925,146.01,110200000.0
2008-11-19 18:42:00,146.01,146.085,145.88,145.99,138000000.0
2008-11-19 18:43:00,146.005,146.015,145.77,145.955,150000000.0
2008-11-19 18:44:00,145.945,145.995,145.895,145.97,141800000.0
2008-11-19 18:45:00,145.97,146.01,145.865,145.93,134600000.0
2008-11-19 18:46:00,145.925,145.985,145.79,145.83,171200000.0
2008-11-19 18:47:00,145.835,145.93,145.785,145.93,147700000.0
2008-11-19 18:48:00,145.935,146.035,145.905,146.02,119200000.0
2008-11-19 18:49:00,146.025,146.065,145.95,146.015,212200000.0
2008-11-19 18:50:00,146.01,146.17,145.97,146.04,251200000.0
2008-11-19 18:51:00,146.04,146.24,146.04,146.24,142800000.0
2008-11-19 18:52:00,146.24,146.325,146.225,146.28,137300000.0
2008-11-19 18:53:00,146.28,146.345,146.22,146.325,118900000.0
2008-11-19 18:54:00,146.32,146.325,146.18,146.18,93200000.0
2008-11-19 18:55:00,146.18,146.18,146.025,146.115,130000000.0
2008-11-19 18:56:00,146.135,146.28,146.13,146.185,167400000.0
2008-11-19 18:57:00,146.205,146.245,146.175,146.24,192600000.0
2008-11-19 18:58:00,146.235,146.255,145.93,145.93,261000000.0
2008-11-19 18:59:00,145.93,146.145,145.92,145.97,338600000.0
2008-11-19 19:00:00,145.985,146.125,145.95,146.015,342400000.0
2008-11-19 19:01:00,146.015,146.06,145.87,146.015,204000000.0
2008-11-19 19:02:00,145.975,146.07,145.955,146.035,194400000.0
2008-11-19 19:03:00,146.03,146.125,145.975,146.065,304400000.0
2008-11-19 19:04:00,146.07,146.075,145.785,146.0,314000000.0
2008-11-19 19:05:00,145.995,146.115,145.97,146.08,222400000.0
2008-11-19 19:06:00,146.09,146.11,146.025,146.025,443600000.0
2008-11-19 19:07:00,146.03,146.08,145.95,145.99,168200000.0
2008-11-19 19:08:00,145.99,146.03,145.87,146.03,295600000.0
2008-11-19 19:09:00,146.025,146.035,145.915,145.945,208800000.0
2008-11-19 19:10:00,145.955,145.96,145.67,145.69,248400000.0
2008-11-19 19:11:00,145.665,145.7,145.495,145.54,271200000.0
2008-11-19 19:12:00,145.54,145.54,145.43,145.53,125000000.0
2008-11-19 19:13:00,145.52,145.565,145.43,145.47,196400000.0
2008-11-19 19:14:00,145.46,145.6,145.435,145.595,137000000.0
2008-11-19 19:15:00,145.585,145.605,145.485,145.505,227400000.0
2008-11-19 19:16:00,145.505,145.52,145.45,145.455,40400000.0
2008-11-19 19:17:00,145.44,145.45,145.29,145.3,94200000.0
2008-11-19 19:18:00,145.31,145.31,145.045,145.075,345300000.0
2008-11-19 19:19:00,145.08,145.215,145.08,145.11,201400000.0
2008-11-19 19:20:00,145.125,145.24,145.085,145.24,172600000.0
2008-11-19 19:21:00,145.245,145.28,145.145,145.275,437200000.0
2008-11-19 19:22:00,145.275,145.3,145.185,145.205,105000000.0
2008-11-19 19:23:00,145.195,145.205,145.095,145.135,116800000.0
2008-11-19 19:24:00,145.135,145.24,145.12,145.195,160400000.0
2008-11-19 19:25:00,145.205,145.245,145.165,145.185,220400000.0
2008-11-19 19:26:00,145.2,145.32,145.2,145.28,270200000.0
2008-11-19 19:27:00,145.28,145.28,145.08,145.105,158400000.0
2008-11-19 19:28:00,145.09,145.14,145.05,145.075,78600000.0
2008-11-19 19:29:00,145.075,145.135,144.98,145.125,190400000.0
2008-11-19 19:30:00,145.135,145.315,145.13,145.16,332600000.0
2008-11-19 19:31:00,145.16,145.235,145.1,145.22,277300000.0
2008-11-19 19:32:00,145.22,145.22,145.075,145.075,275000000.0
2008-11-19 19:33:00,145.075,145.13,145.06,145.13,176000000.0
2008-11-19 19:34:00,145.125,145.245,145.11,145.235,63900000.0
2008-11-19 19:35:00,145.235,145.46,145.235,145.43,156700000.0
2008-11-19 19:36:00,145.43,145.45,145.305,145.345,105000000.0
2008-11-19 19:37:00,145.335,145.35,145.245,145.27,232600000.0
2008-11-19 19:38:00,145.27,145.34,145.26,145.32,159800000.0
2008-11-19 19:39:00,145.32,145.615,145.305,145.57,163700000.0
2008-11-19 19:40:00,145.57,145.66,145.57,145.635,127400000.0
2008-11-19 19:41:00,145.625,145.645,145.6,145.605,287200000.0
2008-11-19 19:42:00,145.62,145.64,145.54,145.6,207600000.0
2008-11-19 19:43:00,145.6,145.6,145.4,145.41,224000000.0
2008-11-19 19:44:00,145.43,145.475,145.305,145.32,100400000.0
2008-11-19 19:45:00,145.335,145.455,145.295,145.435,104800000.0
2008-11-19 19:46:00,145.43,145.515,145.42,145.47,120000000.0
2008-11-19 19:47:00,145.475,145.49,145.42,145.49,101000000.0
2008-11-19 19:48:00,145.5,145.55,145.425,145.475,171800000.0
2008-11-19 19:49:00,145.475,145.5,145.455,145.5,72400000.0
2008-11-19 19:50:00,145.515,145.57,145.49,145.515,66000000.0
2008-11-19 19:51:00,145.53,145.55,145.405,145.42,160400000.0
2008-11-19 19:52:00,145.395,145.435,145.25,145.26,180400000.0
2008-11-19 19:53:00,145.26,145.26,145.175,145.245,225200000.0
2008-11-19 19:54:00,145.255,145.34,145.225,145.28,236600000.0
2008-11-19 19:55:00,145.295,145.4,145.28,145.335,218600000.0
2008-11-19 19:56:00,145.34,145.45,145.33,145.45,144800000.0
2008-11-19 19:57:00,145.465,145.55,145.455,145.515,247700000.0
2008-11-19 19:58:00,145.505,145.635,145.505,145.61,470300000.0
2008-11-19 19:59:00,145.605,145.625,145.375,145.405,152600000.0
2008-11-19 20:00:00,145.405,145.545,145.395,145.52,185800000.0
2008-11-19 20:01:00,145.52,145.565,145.42,145.54,169100000.0
2008-11-19 20:02:00,145.525,145.64,145.52,145.595,169500000.0
2008-11-19 20:03:00,145.595,145.655,145.585,145.585,118800000.0
2008-11-19 20:04:00,145.595,145.8,145.585,145.705,181800000.0
2008-11-19 20:05:00,145.705,145.805,145.64,145.805,153600000.0
2008-11-19 20:06:00,145.81,145.825,145.64,145.67,294000000.0
2008-11-19 20:07:00,145.675,145.68,145.635,145.68,199200000.0
2008-11-19 20:08:00,145.68,145.7,145.645,145.65,343800000.0
2008-11-19 20:09:00,145.65,145.67,145.58,145.6,450000000.0
2008-11-19 20:10:00,145.59,145.59,145.405,145.405,170400000.0
2008-11-19 20:11:00,145.405,145.515,145.345,145.46,168000000.0
2008-11-19 20:12:00,145.465,145.49,145.305,145.305,175200000.0
2008-11-19 20:13:00,145.305,145.365,145.305,145.365,103200000.0
2008-11-19 20:14:00,145.36,145.38,145.34,145.38,73200000.0
2008-11-19 20:15:00,145.38,145.43,145.3,145.345,195700000.0
2008-11-19 20:16:00,145.34,145.34,145.155,145.185,142800000.0
2008-11-19 20:17:00,145.19,145.195,145.105,145.115,121200000.0
2008-11-19 20:18:00,145.08,145.125,145.02,145.07,131500000.0
2008-11-19 20:19:00,145.075,145.075,145.0,145.04,139300000.0
2008-11-19 20:20:00,145.04,145.075,145.005,145.065,94300000.0
2008-11-19 20:21:00,145.065,145.075,145.0,145.005,108100000.0
2008-11-19 20:22:00,145.025,145.04,144.985,145.03,76700000.0
2008-11-19 20:23:00,145.03,145.06,145.005,145.015,124900000.0
2008-11-19 20:24:00,145.01,145.085,144.96,144.995,128000000.0
2008-11-19 20:25:00,144.995,145.01,144.98,144.98,253500000.0
2008-11-19 20:26:00,144.98,144.98,144.865,144.91,369800000.0
2008-11-19 20:27:00,144.915,144.915,144.79,144.85,252400000.0
2008-11-19 20:28:00,144.865,144.9,144.77,144.825,193400000.0
2008-11-19 20:29:00,144.785,144.815,144.68,144.69,231100000.0
2008-11-19 20:30:00,144.695,144.75,144.65,144.7,235200000.0
2008-11-19 20:31:00,144.685,144.8,144.645,144.72,206800000.0
2008-11-19 20:32:00,144.72,144.89,144.695,144.84,306600000.0
2008-11-19 20:33:00,144.84,144.84,144.6,144.63,439400000.0
2008-11-19 20:34:00,144.615,144.645,144.415,144.445,350600000.0
2008-11-19 20:35:00,144.455,144.585,144.43,144.56,170200000.0
2008-11-19 20:36:00,144.56,144.595,144.495,144.515,124400000.0
2008-11-19 20:37:00,144.515,144.58,144.495,144.58,184600000.0
2008-11-19 20:38:00,144.58,144.6,144.535,144.585,158400000.0
2008-11-19 20:39:00,144.585,144.73,144.56,144.71,247200000.0
2008-11-19 20:40:00,144.71,144.795,144.675,144.675,445400000.0
2008-11-19 20:41:00,144.68,145.045,144.68,145.045,229800000.0
2008-11-19 20:42:00,145.07,145.145,145.065,145.13,347600000.0
2008-11-19 20:43:00,145.125,145.13,144.775,144.815,477200000.0
2008-11-19 20:44:00,144.83,144.86,144.81,144.86,133200000.0
2008-11-19 20:45:00,144.795,145.005,144.78,145.0,210000000.0
2008-11-19 20:46:00,144.95,145.04,144.88,145.025,224200000.0
2008-11-19 20:47:00,145.055,145.19,145.055,145.125,217400000.0
2008-11-19 20:48:00,145.155,145.175,145.04,145.075,165800000.0
2008-11-19 20:49:00,145.085,145.095,144.95,144.995,266000000.0
2008-11-19 20:50:00,144.995,145.01,144.72,144.83,259800000.0
2008-11-19 20:51:00,144.84,144.875,144.79,144.835,195800000.0
2008-11-19 20:52:00,144.85,144.865,144.805,144.81,205600000.0
2008-11-19 20:53:00,144.8,144.855,144.75,144.815,260200000.0
2008-11-19 20:54:00,144.845,145.0,144.81,145.0,182200000.0
2008-11-19 20:55:00,144.995,145.29,144.995,145.29,233600000.0
2008-11-19 20:56:00,145.29,145.335,145.15,145.15,400700000.0
2008-11-19 20:57:00,145.15,145.15,144.995,145.065,146800000.0
2008-11-19 20:58:00,145.065,145.065,145.0,145.02,47600000.0
2008-11-19 20:59:00,145.01,145.02,144.94,144.975,78600000.0
2008-11-19 21:00:00,144.975,145.065,144.78,144.82,214200000.0
2008-11-19 21:01:00,144.805,144.935,144.775,144.935,201600000.0
2008-11-19 21:02:00,144.94,145.0,144.885,144.98,227000000.0
2008-11-19 21:03:00,144.98,144.98,144.86,144.875,307700000.0
2008-11-19 21:04:00,144.875,144.895,144.58,144.59,352300000.0
2008-11-19 21:05:00,144.59,144.65,144.495,144.51,340200000.0
2008-11-19 21:06:00,144.51,144.51,144.31,144.38,282600000.0
2008-11-19 21:07:00,144.395,144.43,144.32,144.42,186600000.0
2008-11-19 21:08:00,144.42,144.805,144.4,144.765,202200000.0
2008-11-19 21:09:00,144.77,144.85,144.565,144.79,324600000.0
2008-11-19 21:10:00,144.79,145.01,144.735,145.0,263000000.0
2008-11-19 21:11:00,145.0,145.02,144.8,144.835,247100000.0
2008-11-19 21:12:00,144.81,144.815,144.725,144.79,168600000.0
2008-11-19 21:13:00,144.785,145.15,144.76,145.15,151100000.0
2008-11-19 21:14:00,145.15,145.18,145.015,145.025,242600000.0
2008-11-19 21:15:00,144.98,145.055,144.82,144.94,189600000.0
2008-11-19 21:16:00,144.93,144.955,144.68,144.68,343700000.0
2008-11-19 21:17:00,144.685,144.855,144.65,144.78,469399999.0
2008-11-19 21:18:00,144.78,144.78,144.385,144.445,276800000.0
2008-11-19 21:19:00,144.46,144.51,144.32,144.42,374100000.0
2008-11-19 21:20:00,144.42,144.46,144.32,144.415,160600000.0
2008-11-19 21:21:00,144.445,144.505,144.39,144.505,88600000.0
2008-11-19 21:22:00,144.505,144.55,144.43,144.45,184300000.0
2008-11-19 21:23:00,144.45,144.48,144.45,144.45,198300000.0
2008-11-19 21:24:00,144.46,144.5,144.345,144.365,160500000.0
2008-11-19 21:25:00,144.365,144.545,144.365,144.51,94600000.0
2008-11-19 21:26:00,144.51,144.84,144.505,144.665,274400000.0
2008-11-19 21:27:00,144.65,144.805,144.55,144.56,284800000.0
2008-11-19 21:28:00,144.57,144.7,144.56,144.59,251600000.0
2008-11-19 21:29:00,144.59,144.59,144.385,144.42,192400000.0
2008-11-19 21:30:00,144.415,144.525,144.13,144.235,317700000.0
2008-11-19 21:31:00,144.25,144.37,144.135,144.34,299400000.0
2008-11-19 21:32:00,144.36,144.39,144.205,144.235,314600000.0
2008-11-19 21:33:00,144.225,144.3,144.195,144.285,246000000.0
2008-11-19 21:34:00,144.285,144.285,144.17,144.17,216200000.0
2008-11-19 21:35:00,144.185,144.185,143.975,143.99,189200000.0
2008-11-19 21:36:00,143.99,144.01,143.825,144.0,193400000.0
2008-11-19 21:37:00,143.995,144.115,143.995,144.09,198200000.0
2008-11-19 21:38:00,144.095,144.175,144.06,144.155,160000000.0
2008-11-19 21:39:00,144.155,144.19,144.02,144.02,197500000.0
2008-11-19 21:40:00,144.03,144.21,144.03,144.14,185600000.0
2008-11-19 21:41:00,144.14,144.215,144.14,144.2,140000000.0
2008-11-19 21:42:00,144.2,144.41,144.175,144.33,207200000.0
2008-11-19 21:43:00,144.33,144.635,144.33,144.575,160000000.0
2008-11-19 21:44:00,144.56,144.58,144.36,144.47,183400000.0
2008-11-19 21:45:00,144.485,144.615,144.48,144.5,186000000.0
2008-11-19 21:46:00,144.445,144.54,144.435,144.51,325500000.0
2008-11-19 21:47:00,144.505,144.79,144.5,144.725,211400000.0
2008-11-19 21:48:00,144.735,144.88,144.71,144.71,245000000.0
2008-11-19 21:49:00,144.71,144.75,144.585,144.615,143200000.0
2008-11-19 21:50:00,144.625,144.645,144.505,144.525,216400000.0
2008-11-19 21:51:00,144.51,144.795,144.5,144.765,316700000.0
2008-11-19 21:52:00,144.785,144.91,144.705,144.71,318000000.0
2008-11-19 21:53:00,144.705,144.79,144.63,144.725,286400000.0
2008-11-19 21:54:00,144.735,144.815,144.58,144.58,205000000.0
2008-11-19 21:55:00,144.585,144.625,144.515,144.56,242300000.0
2008-11-19 21:56:00,144.56,144.635,144.56,144.595,253400000.0
2008-11-19 21:57:00,144.61,144.685,144.535,144.685,290000000.0
2008-11-19 21:58:00,144.69,144.81,144.685,144.775,84400000.0
2008-11-19 21:59:00,144.77,144.865,144.76,144.815,161200000.0
2008-11-19 22:00:00,144.83,144.835,144.66,144.68,341000000.0
2008-11-19 22:01:00,144.68,144.685,144.525,144.565,466400002.0
2008-11-19 22:02:00,144.565,144.565,144.39,144.425,164600000.0
2008-11-19 22:03:00,144.41,144.62,144.41,144.61,97000000.0
2008-11-19 22:04:00,144.61,144.69,144.54,144.63,151200000.0
2008-11-19 22:05:00,144.63,144.645,144.555,144.57,147200000.0
2008-11-19 22:06:00,144.58,144.635,144.565,144.61,82000000.0
2008-11-19 22:07:00,144.615,144.62,144.535,144.595,64600000.0
2008-11-19 22:08:00,144.595,144.635,144.55,144.57,107600000.0
2008-11-19 22:09:00,144.575,144.72,144.575,144.625,213800000.0
2008-11-19 22:10:00,144.625,144.625,144.53,144.54,142200000.0
2008-11-19 22:11:00,144.54,144.625,144.54,144.56,80200000.0
2008-11-19 22:12:00,144.58,144.62,144.57,144.62,126000000.0
2008-11-19 22:13:00,144.635,144.68,144.55,144.55,141400000.0
2008-11-19 22:14:00,144.575,144.6,144.485,144.54,122400000.0
2008-11-19 22:15:00,144.55,144.59,144.44,144.47,168800000.0
2008-11-19 22:16:00,144.465,144.49,144.435,144.49,142400000.0
2008-11-19 22:17:00,144.485,144.49,144.4,144.415,215200000.0
2008-11-19 22:18:00,144.43,144.45,144.185,144.185,255600000.0
2008-11-19 22:19:00,144.185,144.225,144.11,144.125,103600000.0
2008-11-19 22:20:00,144.14,144.14,144.065,144.1,178000000.0
2008-11-19 22:21:00,144.1,144.185,144.1,144.16,445200000.0
2008-11-19 22:22:00,144.16,144.16,143.995,144.125,187200000.0
2008-11-19 22:23:00,144.12,144.145,144.075,144.13,328000000.0
2008-11-19 22:24:00,144.14,144.19,144.02,144.07,379900000.0
2008-11-19 22:25:00,144.07,144.15,144.07,144.12,75000000.0
2008-11-19 22:26:00,144.13,144.155,143.96,144.005,320400000.0
2008-11-19 22:27:00,144.005,144.06,143.99,144.015,161800000.0
2008-11-19 22:28:00,144.02,144.205,144.015,144.15,200200000.0
2008-11-19 22:29:00,144.15,144.22,144.14,144.185,239600000.0
2008-11-19 22:30:00,144.185,144.205,144.08,144.115,291100000.0
2008-11-19 22:31:00,144.14,144.18,144.105,144.14,227200000.0
2008-11-19 22:32:00,144.135,144.17,144.08,144.1,185400000.0
2008-11-19 22:33:00,144.095,144.1,144.01,144.055,179200000.0
2008-11-19 22:34:00,144.055,144.3,143.96,144.3,249800000.0
2008-11-19 22:35:00,144.305,144.365,144.185,144.255,486000000.0
2008-11-19 22:36:00,144.25,144.265,144.01,144.01,211200000.0
2008-11-19 22:37:00,143.98,143.98,143.825,143.93,311500000.0
2008-11-19 22:38:00,143.935,143.97,143.725,143.725,280200000.0
2008-11-19 22:39:00,143.705,143.8,143.56,143.72,246100000.0
2008-11-19 22:40:00,143.675,143.9,143.655,143.9,218400000.0
2008-11-19 22:41:00,143.905,143.965,143.84,143.89,199800000.0
2008-11-19 22:42:00,143.89,143.935,143.81,143.81,272300000.0
2008-11-19 22:43:00,143.81,143.815,143.735,143.74,309400000.0
2008-11-19 22:44:00,143.75,143.78,143.565,143.595,372300000.0
2008-11-19 22:45:00,143.59,143.615,143.42,143.43,304200000.0
2008-11-19 22:46:00,143.44,143.495,143.4,143.435,166300000.0
2008-11-19 22:47:00,143.4,143.42,143.245,143.245,161100000.0
2008-11-19 22:48:00,143.245,143.53,143.135,143.515,218000000.0
2008-11-19 22:49:00,143.53,143.725,143.53,143.615,490400000.0
2008-11-19 22:50:00,143.615,143.69,143.575,143.63,374100000.0
2008-11-19 22:51:00,143.625,143.73,143.545,143.69,399900000.0
2008-11-19 22:52:00,143.69,143.71,143.585,143.62,217800000.0
2008-11-19 22:53:00,143.625,143.655,143.585,143.65,98800000.0
2008-11-19 22:54:00,143.635,143.675,143.555,143.56,89300000.0
2008-11-19 22:55:00,143.56,143.56,143.46,143.47,94100000.0
2008-11-19 22:56:00,143.47,143.47,143.38,143.38,130700000.0
2008-11-19 22:57:00,143.39,143.39,143.285,143.365,136100000.0
2008-11-19 22:58:00,143.365,143.39,143.275,143.275,164200000.0
2008-11-19 22:59:00,143.28,143.33,143.205,143.315,149900000.0
2008-11-19 23:00:00,143.315,143.515,143.315,143.495,184500000.0
2008-11-19 23:01:00,143.505,143.505,143.38,143.45,133400000.0
2008-11-19 23:02:00,143.45,143.49,143.44,143.48,344300000.0
2008-11-19 23:03:00,143.465,143.465,143.385,143.41,180200000.0
2008-11-19 23:04:00,143.41,143.475,143.395,143.47,124700000.0
2008-11-19 23:05:00,143.47,143.47,143.38,143.425,111800000.0
2008-11-19 23:06:00,143.425,143.44,143.38,143.425,91600000.0
2008-11-19 23:07:00,143.425,143.47,143.39,143.41,108600000.0
2008-11-19 23:08:00,143.41,143.515,143.385,143.45,145300000.0
2008-11-19 23:09:00,143.45,143.52,143.435,143.495,74200000.0
2008-11-19 23:10:00,143.51,143.585,143.465,143.58,128300000.0
2008-11-19 23:11:00,143.56,143.725,143.56,143.715,289800000.0
2008-11-19 23:12:00,143.715,143.755,143.7,143.71,412500001.0
2008-11-19 23:13:00,143.71,143.715,143.71,143.71,1167900000.0
2008-11-19 23:14:00,143.71,143.71,143.63,143.645,554700000.0
2008-11-19 23:15:00,143.655,143.67,143.62,143.625,64500000.0
2008-11-19 23:16:00,143.635,143.675,143.6,143.67,88200000.0
2008-11-19 23:17:00,143.695,143.7,143.5,143.575,189700000.0
2008-11-19 23:18:00,143.575,143.59,143.5,143.515,61900000.0
2008-11-19 23:19:00,143.515,143.515,143.44,143.44,164100000.0
2008-11-19 23:20:00,143.44,143.45,143.425,143.425,60000000.0
2008-11-19 23:21:00,143.44,143.44,143.35,143.415,138500000.0
2008-11-19 23:22:00,143.42,143.52,143.42,143.52,53500000.0
2008-11-19 23:23:00,143.52,143.565,143.52,143.56,103900000.0
2008-11-19 23:24:00,143.57,143.59,143.54,143.54,193700000.0
2008-11-19 23:25:00,143.54,143.59,143.54,143.575,133300000.0
2008-11-19 23:26:00,143.575,143.605,143.51,143.54,137300000.0
2008-11-19 23:27:00,143.53,143.57,143.515,143.54,129700000.0
2008-11-19 23:28:00,143.53,143.58,143.48,143.55,126200000.0
2008-11-19 23:29:00,143.54,143.575,143.46,143.535,135900000.0
2008-11-19 23:30:00,143.535,143.565,143.53,143.565,72600000.0
2008-11-19 23:31:00,143.565,143.565,143.46,143.535,168500000.0
2008-11-19 23:32:00,143.52,143.52,143.385,143.385,183900000.0
2008-11-19 23:33:00,143.395,143.405,143.3,143.315,99900000.0
2008-11-19 23:34:00,143.315,143.38,143.305,143.365,161000000.0
2008-11-19 23:35:00,143.365,143.375,143.34,143.355,47400000.0
2008-11-19 23:36:00,143.355,143.385,143.305,143.33,49400000.0
2008-11-19 23:37:00,143.335,143.39,143.33,143.36,45500000.0
2008-11-19 23:38:00,143.35,143.38,143.315,143.325,55100000.0
2008-11-19 23:39:00,143.325,143.36,143.315,143.34,35500000.0
2008-11-19 23:40:00,143.355,143.51,143.34,143.47,116100000.0
2008-11-19 23:41:00,143.44,143.49,143.315,143.365,183800000.0
2008-11-19 23:42:00,143.365,143.365,143.195,143.29,251400000.0
2008-11-19 23:43:00,143.28,143.38,143.265,143.34,243100000.0
2008-11-19 23:44:00,143.34,143.34,143.295,143.335,98100000.0
2008-11-19 23:45:00,143.335,143.435,143.335,143.39,160300000.0
2008-11-19 23:46:00,143.39,143.41,143.32,143.365,102400000.0
2008-11-19 23:47:00,143.37,143.385,143.34,143.36,89300000.0
2008-11-19 23:48:00,143.375,143.415,143.34,143.37,43400000.0
2008-11-19 23:49:00,143.345,143.375,143.325,143.35,29400000.0
2008-11-19 23:50:00,143.35,143.36,143.315,143.345,31100000.0
2008-11-19 23:51:00,143.335,143.385,143.31,143.32,246999999.0
2008-11-19 23:52:00,143.32,143.35,143.265,143.29,217900000.0
2008-11-19 23:53:00,143.275,143.28,143.13,143.145,169400000.0
2008-11-19 23:54:00,143.12,143.225,143.12,143.2,151200000.0
2008-11-19 23:55:00,143.2,143.2,143.2,143.2,44400000.0
2008-11-19 23:56:00,143.2,143.2,143.11,143.12,243800000.0
2008-11-19 23:57:00,143.12,143.12,143.02,143.075,191500000.0
2008-11-19 23:58:00,143.09,143.11,143.005,143.04,90400000.0
2008-11-19 23:59:00,143.055,143.09,143.02,143.075,102800000.0
2008-11-20 00:00:00,143.085,143.085,142.985,143.035,171500000.0
2008-11-20 00:01:00,143.035,143.05,143.025,143.03,33400000.0
2008-11-20 00:02:00,143.025,143.05,142.985,143.0,78000000.0
2008-11-20 00:03:00,143.0,143.07,142.97,143.0,166600000.0
2008-11-20 00:04:00,143.0,143.02,142.9,142.91,118000000.0
2008-11-20 00:05:00,142.9,142.95,142.875,142.935,71800000.0
2008-11-20 00:06:00,142.93,142.95,142.83,142.9,141500000.0
2008-11-20 00:07:00,142.915,142.92,142.855,142.855,57200000.0
2008-11-20 00:08:00,142.86,142.895,142.86,142.865,37000000.0
2008-11-20 00:09:00,142.87,142.91,142.845,142.9,78000000.0
2008-11-20 00:10:00,142.905,142.95,142.895,142.95,49000000.0
2008-11-20 00:11:00,142.95,143.08,142.95,143.08,95000000.0
2008-11-20 00:12:00,143.09,143.25,143.06,143.25,86900000.0
2008-11-20 00:13:00,143.24,143.26,143.235,143.26,57600000.0
2008-11-20 00:14:00,143.25,143.26,143.235,143.26,95600000.0
2008-11-20 00:15:00,143.27,143.35,143.27,143.32,63800000.0
2008-11-20 00:16:00,143.31,143.315,143.28,143.285,38000000.0
2008-11-20 00:17:00,143.285,143.3,143.28,143.28,55200000.0
2008-11-20 00:18:00,143.28,143.3,143.275,143.28,60800000.0
2008-11-20 00:19:00,143.28,143.28,143.28,143.28,84000000.0
2008-11-20 00:20:00,143.28,143.28,143.28,143.28,75600000.0
2008-11-20 00:21:00,143.28,143.28,143.28,143.28,67200000.0
2008-11-20 00:22:00,143.28,143.29,143.28,143.28,108000000.0
2008-11-20 00:23:00,143.28,143.28,143.21,143.23,105800000.0
2008-11-20 00:24:00,143.225,143.275,143.21,143.27,70400000.0
2008-11-20 00:25:00,143.275,143.32,143.245,143.305,44200000.0
2008-11-20 00:26:00,143.31,143.36,143.28,143.295,68800000.0
2008-11-20 00:27:00,143.295,143.35,143.26,143.35,78400000.0
2008-11-20 00:28:00,143.335,143.335,143.27,143.28,80800000.0
2008-11-20 00:29:00,143.28,143.295,143.15,143.175,138000000.0
2008-11-20 00:30:00,143.17,143.175,143.15,143.15,107000000.0
2008-11-20 00:31:00,143.15,143.15,143.15,143.15,48000000.0
2008-11-20 00:32:00,143.15,143.15,143.06,143.105,57600000.0
2008-11-20 00:33:00,143.095,143.11,143.05,143.105,23200000.0
2008-11-20 00:34:00,143.085,143.12,143.055,143.1,40800000.0
2008-11-20 00:35:00,143.095,143.13,143.075,143.115,53200000.0
2008-11-20 00:36:00,143.07,143.15,143.07,143.12,43800000.0
2008-11-20 00:37:00,143.125,143.125,143.125,143.125,7200000.0
2008-11-20 00:38:00,143.14,143.155,143.1,143.105,12200000.0
2008-11-20 00:39:00,143.105,143.12,143.095,143.095,8200000.0
2008-11-20 00:40:00,143.1,143.12,143.1,143.115,11800000.0
2008-11-20 00:41:00,143.13,143.13,143.09,143.11,9800000.0
2008-11-20 00:42:00,143.085,143.115,143.085,143.11,9600000.0
2008-11-20 00:43:00,143.105,143.145,143.065,143.065,31000000.0
2008-11-20 00:44:00,143.085,143.205,143.07,143.11,91400000.0
2008-11-20 00:45:00,143.11,143.17,143.1,143.17,18200000.0
2008-11-20 00:46:00,143.17,143.175,143.16,143.175,7800000.0
2008-11-20 00:47:00,143.152,143.152,143.109,143.138,47300000.0
2008-11-20 00:48:00,143.175,143.175,143.175,143.175,1000000.0
2008-11-20 00:49:00,143.175,143.18,143.16,143.18,25800000.0
2008-11-20 00:50:00,143.155,143.175,143.155,143.175,10800000.0
2008-11-20 00:51:00,143.16,143.18,143.16,143.18,21600000.0
2008-11-20 00:52:00,143.18,143.19,143.18,143.18,16800000.0
2008-11-20 00:53:00,143.18,143.2,143.18,143.19,36000000.0
2008-11-20 00:54:00,143.19,143.235,143.19,143.215,20400000.0
2008-11-20 00:55:00,143.23,143.23,143.23,143.23,2400000.0
2008-11-20 00:56:00,143.235,143.26,143.18,143.25,32200000.0
2008-11-20 00:57:00,143.235,143.235,143.185,143.195,37200000.0
2008-11-20 00:58:00,143.2,143.225,143.195,143.2,103200000.0
2008-11-20 00:59:00,143.2,143.2,143.18,143.18,74400000.0
2008-11-20 01:00:00,143.18,143.28,143.18,143.27,37400000.0
2008-11-20 01:01:00,143.28,143.345,143.28,143.34,20800000.0
2008-11-20 01:02:00,143.34,143.35,143.32,143.32,8000000.0
2008-11-20 01:03:00,143.33,143.335,143.28,143.315,18200000.0
2008-11-20 01:04:00,143.315,143.315,143.3,143.305,14000000.0
2008-11-20 01:05:00,143.3,143.335,143.295,143.325,39400000.0
2008-11-20 01:06:00,143.32,143.345,143.315,143.345,10000000.0
2008-11-20 01:07:00,143.345,143.405,143.345,143.405,21000000.0
2008-11-20 01:08:00,143.41,143.42,143.38,143.38,20800000.0
2008-11-20 01:09:00,143.38,143.44,143.34,143.38,52400000.0
2008-11-20 01:10:00,143.375,143.49,143.375,143.475,24500000.0
2008-11-20 01:11:00,143.465,143.475,143.465,143.475,9200000.0
2008-11-20 01:12:00,143.42,143.485,143.42,143.485,67000000.0
2008-11-20 01:13:00,143.485,143.535,143.47,143.535,20000000.0
2008-11-20 01:14:00,143.54,143.56,143.525,143.56,30000000.0
2008-11-20 01:15:00,143.555,143.57,143.52,143.545,25800000.0
2008-11-20 01:16:00,143.545,143.59,143.54,143.55,42800000.0
2008-11-20 01:17:00,143.56,143.565,143.52,143.565,13700000.0
2008-11-20 01:18:00,143.55,143.585,143.53,143.53,33500000.0
2008-11-20 01:19:00,143.53,143.55,143.525,143.545,80100000.0
2008-11-20 01:20:00,143.545,143.625,143.54,143.56,59600000.0
2008-11-20 01:21:00,143.59,143.645,143.59,143.64,35500000.0
2008-11-20 01:22:00,143.655,143.745,143.61,143.65,136600000.0
2008-11-20 01:23:00,143.66,143.735,143.66,143.72,27300000.0
2008-11-20 01:24:00,143.72,143.72,143.63,143.64,95600000.0
2008-11-20 01:25:00,143.64,143.64,143.64,143.64,1000000.0
2008-11-20 01:26:00,143.635,143.64,143.57,143.57,83300000.0
2008-11-20 01:27:00,143.57,143.58,143.485,143.485,81600000.0
2008-11-20 01:28:00,143.49,143.52,143.44,143.5,73000000.0
2008-11-20 01:29:00,143.5,143.5,143.415,143.415,12200000.0
2008-11-20 01:30:00,143.415,143.45,143.35,143.39,111100000.0
2008-11-20 01:31:00,143.385,143.445,143.36,143.37,67200000.0
2008-11-20 01:32:00,143.375,143.375,143.34,143.375,54000000.0
2008-11-20 01:33:00,143.39,143.42,143.355,143.42,73600000.0
2008-11-20 01:34:00,143.425,143.425,143.39,143.4,43200000.0
2008-11-20 01:35:00,143.395,143.42,143.365,143.385,32200000.0
2008-11-20 01:36:00,143.385,143.4,143.38,143.38,46800000.0
2008-11-20 01:37:00,143.395,143.44,143.395,143.42,44400000.0
2008-11-20 01:38:00,143.42,143.455,143.405,143.45,61800000.0
2008-11-20 01:39:00,143.465,143.515,143.46,143.46,55400000.0
2008-11-20 01:40:00,143.46,143.5,143.46,143.49,60400000.0
2008-11-20 01:41:00,143.465,143.47,143.42,143.43,39400000.0
2008-11-20 01:42:00,143.43,143.43,143.405,143.425,28800000.0
2008-11-20 01:43:00,143.425,143.46,143.41,143.43,158400000.0
2008-11-20 01:44:00,143.445,143.485,143.44,143.445,53200000.0
2008-11-20 01:45:00,143.45,143.495,143.425,143.47,117600000.0
2008-11-20 01:46:00,143.48,143.5,143.44,143.485,94800000.0
2008-11-20 01:47:00,143.48,143.48,143.405,143.41,55200000.0
2008-11-20 01:48:00,143.41,143.465,143.355,143.405,120000000.0
2008-11-20 01:49:00,143.405,143.54,143.405,143.51,184800000.0
2008-11-20 01:50:00,143.51,143.51,143.42,143.45,406600000.0
2008-11-20 01:51:00,143.46,143.475,143.42,143.42,158100000.0
2008-11-20 01:52:00,143.42,143.42,143.42,143.42,47300000.0
2008-11-20 01:53:00,143.42,143.47,143.42,143.47,154600000.0
2008-11-20 01:54:00,143.47,143.485,143.455,143.485,48800000.0
2008-11-20 01:55:00,143.5,143.52,143.48,143.49,103000000.0
2008-11-20 01:56:00,143.49,143.525,143.48,143.515,129600000.0
2008-11-20 01:57:00,143.515,143.58,143.505,143.58,48000000.0
2008-11-20 01:58:00,143.58,143.62,143.565,143.62,65300000.0
2008-11-20 01:59:00,143.62,143.715,143.62,143.715,78000000.0
2008-11-20 02:00:00,143.72,143.795,143.69,143.695,120500000.0
2008-11-20 02:01:00,143.68,143.79,143.655,143.79,86200000.0
2008-11-20 02:02:00,143.8,143.82,143.77,143.775,146000000.0
2008-11-20 02:03:00,143.775,143.835,143.745,143.815,73500000.0
2008-11-20 02:04:00,143.815,143.815,143.705,143.73,12850000.0
2008-11-20 02:05:00,143.73,143.73,143.59,143.67,161200000.0
2008-11-20 02:06:00,143.67,143.71,143.655,143.67,101500000.0
2008-11-20 02:07:00,143.67,143.69,143.61,143.645,129200000.0
2008-11-20 02:08:00,143.625,143.655,143.62,143.625,49400000.0
2008-11-20 02:09:00,143.635,143.665,143.63,143.655,33000000.0
2008-11-20 02:10:00,143.66,143.66,143.565,143.57,73500000.0
2008-11-20 02:11:00,143.57,143.57,143.435,143.515,121800000.0
2008-11-20 02:12:00,143.52,143.595,143.52,143.595,99600000.0
2008-11-20 02:13:00,143.6,143.6,143.545,143.55,129200000.0
2008-11-20 02:14:00,143.555,143.68,143.535,143.6,112500000.0
2008-11-20 02:15:00,143.61,143.63,143.575,143.59,117400000.0
2008-11-20 02:16:00,143.59,143.745,143.59,143.71,224400000.0
2008-11-20 02:17:00,143.71,143.71,143.595,143.61,201800000.0
2008-11-20 02:18:00,143.615,143.675,143.61,143.66,80200000.0
2008-11-20 02:19:00,143.66,143.66,143.585,143.59,94300000.0
2008-11-20 02:20:00,143.59,143.61,143.58,143.59,81400000.0
2008-11-20 02:21:00,143.59,143.59,143.59,143.59,63000000.0
2008-11-20 02:22:00,143.495,143.5,143.335,143.335,240600000.0
2008-11-20 02:23:00,143.34,143.485,143.32,143.445,212200000.0
2008-11-20 02:24:00,143.445,143.555,143.44,143.555,84000000.0
2008-11-20 02:25:00,143.545,143.55,143.42,143.435,165400000.0
2008-11-20 02:26:00,143.425,143.465,143.415,143.455,121200000.0
2008-11-20 02:27:00,143.46,143.47,143.445,143.445,69600000.0
2008-11-20 02:28:00,143.46,143.485,143.43,143.475,81600000.0
2008-11-20 02:29:00,143.46,143.5,143.45,143.48,70800000.0
2008-11-20 02:30:00,143.48,143.48,143.4,143.41,108000000.0
2008-11-20 02:31:00,143.4,143.465,143.4,143.465,68400000.0
2008-11-20 02:32:00,143.465,143.48,143.445,143.45,87600000.0
2008-11-20 02:33:00,143.455,143.515,143.44,143.455,61900000.0
2008-11-20 02:34:00,143.44,143.455,143.36,143.365,102000000.0
2008-11-20 02:35:00,143.37,143.41,143.37,143.41,116400000.0
2008-11-20 02:36:00,143.41,143.435,143.38,143.4,168000000.0
2008-11-20 02:37:00,143.4,143.42,143.36,143.415,155500000.0
2008-11-20 02:38:00,143.4,143.505,143.4,143.505,76800000.0
2008-11-20 02:39:00,143.505,143.56,143.5,143.545,110400000.0
2008-11-20 02:40:00,143.545,143.585,143.54,143.585,171600000.0
2008-11-20 02:41:00,143.585,143.695,143.58,143.62,81600000.0
2008-11-20 02:42:00,143.595,143.655,143.585,143.64,193200000.0
2008-11-20 02:43:00,143.655,143.71,143.64,143.67,118800000.0
2008-11-20 02:44:00,143.67,143.685,143.635,143.64,90000000.0
2008-11-20 02:45:00,143.64,143.64,143.51,143.54,144000000.0
2008-11-20 02:46:00,143.53,143.57,143.53,143.55,27600000.0
2008-11-20 02:47:00,143.54,143.58,143.54,143.575,28800000.0
2008-11-20 02:48:00,143.58,143.595,143.58,143.585,32400000.0
2008-11-20 02:49:00,143.595,143.605,143.555,143.575,81600000.0
2008-11-20 02:50:00,143.585,143.6,143.535,143.54,99600000.0
2008-11-20 02:51:00,143.54,143.54,143.54,143.54,28000000.0
2008-11-20 02:52:00,143.54,143.6,143.535,143.6,100400000.0
2008-11-20 02:53:00,143.6,143.6,143.545,143.555,65800000.0
2008-11-20 02:54:00,143.555,143.65,143.555,143.61,117000000.0
2008-11-20 02:55:00,143.615,143.615,143.51,143.51,138100000.0
2008-11-20 02:56:00,143.51,143.57,143.47,143.47,79200000.0
2008-11-20 02:57:00,143.475,143.555,143.455,143.555,150000000.0
2008-11-20 02:58:00,143.555,143.555,143.475,143.51,74400000.0
2008-11-20 02:59:00,143.49,143.505,143.47,143.5,94800000.0
2008-11-20 03:00:00,143.49,143.515,143.475,143.49,130800000.0
2008-11-20 03:01:00,143.475,143.5,143.475,143.48,49200000.0
2008-11-20 03:02:00,143.48,143.485,143.46,143.47,50400000.0
2008-11-20 03:03:00,143.47,143.485,143.47,143.485,33600000.0
2008-11-20 03:04:00,143.485,143.49,143.485,143.49,14400000.0
2008-11-20 03:05:00,143.495,143.54,143.49,143.5,115200000.0
2008-11-20 03:06:00,143.5,143.5,143.44,143.44,103200000.0
2008-11-20 03:07:00,143.44,143.495,143.4,143.49,199200000.0
2008-11-20 03:08:00,143.48,143.525,143.48,143.525,26400000.0
2008-11-20 03:09:00,143.535,143.54,143.525,143.53,12000000.0
2008-11-20 03:10:00,143.535,143.63,143.53,143.615,33600000.0
2008-11-20 03:11:00,143.615,143.615,143.55,143.59,87600000.0
2008-11-20 03:12:00,143.59,143.59,143.57,143.59,18000000.0
2008-11-20 03:13:00,143.605,143.605,143.555,143.555,36000000.0
2008-11-20 03:14:00,143.555,143.6,143.545,143.6,57600000.0
2008-11-20 03:15:00,143.615,143.65,143.605,143.65,25200000.0
2008-11-20 03:16:00,143.66,143.675,143.62,143.62,37200000.0
2008-11-20 03:17:00,143.62,143.68,143.615,143.67,57600000.0
2008-11-20 03:18:00,143.67,143.735,143.67,143.69,66000000.0
2008-11-20 03:19:00,143.69,143.695,143.67,143.67,64000000.0
2008-11-20 03:20:00,143.67,143.69,143.67,143.67,24800000.0
2008-11-20 03:21:00,143.67,143.685,143.61,143.625,74000000.0
2008-11-20 03:22:00,143.62,143.65,143.575,143.63,85000000.0
2008-11-20 03:23:00,143.63,143.64,143.6,143.6,21600000.0
2008-11-20 03:24:00,143.605,143.645,143.6,143.645,91200000.0
2008-11-20 03:25:00,143.645,143.67,143.62,143.62,64400000.0
2008-11-20 03:26:00,143.62,143.62,143.52,143.54,38200000.0
2008-11-20 03:27:00,143.535,143.58,143.535,143.57,34800000.0
2008-11-20 03:28:00,143.56,143.575,143.56,143.575,33600000.0
2008-11-20 03:29:00,143.59,143.59,143.555,143.575,27600000.0
2008-11-20 03:30:00,143.57,143.57,143.54,143.55,12800000.0
2008-11-20 03:31:00,143.545,143.59,143.545,143.565,18000000.0
2008-11-20 03:32:00,143.565,143.565,143.545,143.555,27600000.0
2008-11-20 03:33:00,143.545,143.555,143.51,143.51,21800000.0
2008-11-20 03:34:00,143.51,143.51,143.415,143.43,24000000.0
2008-11-20 03:35:00,143.44,143.49,143.43,143.49,33600000.0
2008-11-20 03:36:00,143.49,143.54,143.49,143.49,45000000.0
2008-11-20 03:37:00,143.49,143.525,143.405,143.48,107800000.0
2008-11-20 03:38:00,143.48,143.48,143.455,143.48,26000000.0
2008-11-20 03:39:00,143.48,143.48,143.48,143.48,21000000.0
2008-11-20 03:40:00,143.48,143.48,143.36,143.41,75400000.0
2008-11-20 03:41:00,143.4,143.435,143.385,143.41,102000000.0
2008-11-20 03:42:00,143.405,143.41,143.38,143.38,36000000.0
2008-11-20 03:43:00,143.39,143.39,143.36,143.365,18400000.0
2008-11-20 03:44:00,143.365,143.365,143.26,143.295,107400000.0
2008-11-20 03:45:00,143.295,143.295,143.25,143.29,103200000.0
2008-11-20 03:46:00,143.29,143.335,143.29,143.31,84000000.0
2008-11-20 03:47:00,143.31,143.385,143.31,143.38,86400000.0
2008-11-20 03:48:00,143.375,143.465,143.375,143.435,27600000.0
2008-11-20 03:49:00,143.435,143.46,143.435,143.435,31200000.0
2008-11-20 03:50:00,143.435,143.49,143.435,143.445,64800000.0
2008-11-20 03:51:00,143.445,143.47,143.445,143.47,44400000.0
2008-11-20 03:52:00,143.47,143.55,143.465,143.51,106300000.0
2008-11-20 03:53:00,143.51,143.55,143.51,143.51,36000000.0
2008-11-20 03:54:00,143.51,143.51,143.46,143.46,31200000.0
2008-11-20 03:55:00,143.475,143.515,143.445,143.465,53200000.0
2008-11-20 03:56:00,143.465,143.465,143.42,143.43,62200000.0
2008-11-20 03:57:00,143.43,143.48,143.43,143.48,33600000.0
2008-11-20 03:58:00,143.485,143.5,143.415,143.43,166199993.0
2008-11-20 03:59:00,143.43,143.445,143.43,143.43,842399964.0
2008-11-20 04:00:00,143.43,143.43,143.43,143.43,1128599943.0
2008-11-20 04:01:00,143.43,143.43,143.33,143.36,568199973.0
2008-11-20 04:02:00,143.36,143.36,143.285,143.29,67600000.0
2008-11-20 04:03:00,143.29,143.29,143.195,143.21,20600000.0
2008-11-20 04:04:00,143.21,143.24,143.18,143.24,39600000.0
2008-11-20 04:05:00,143.22,143.24,143.155,143.155,67200000.0
2008-11-20 04:06:00,143.15,143.255,143.11,143.185,214400000.0
2008-11-20 04:07:00,143.2,143.28,143.145,143.165,149200000.0
2008-11-20 04:08:00,143.16,143.24,143.16,143.19,88600000.0
2008-11-20 04:09:00,143.19,143.24,143.18,143.23,30600000.0
2008-11-20 04:10:00,143.22,143.305,143.205,143.305,33600000.0
2008-11-20 04:11:00,143.315,143.32,143.26,143.32,90000000.0
2008-11-20 04:12:00,143.31,143.31,143.175,143.26,93600000.0
2008-11-20 04:13:00,143.26,143.26,143.165,143.18,90000000.0
2008-11-20 04:14:00,143.18,143.18,143.005,143.05,132700000.0
2008-11-20 04:15:00,143.045,143.1,143.005,143.1,168800000.0
2008-11-20 04:16:00,143.1,143.165,143.065,143.14,45600000.0
2008-11-20 04:17:00,143.145,143.17,143.14,143.14,43200000.0
2008-11-20 04:18:00,143.14,143.185,143.135,143.185,36000000.0
2008-11-20 04:19:00,143.185,143.255,143.18,143.245,82800000.0
2008-11-20 04:20:00,143.26,143.3,143.245,143.245,36000000.0
2008-11-20 04:21:00,143.255,143.275,143.255,143.275,40800000.0
2008-11-20 04:22:00,143.275,143.32,143.275,143.32,19200000.0
2008-11-20 04:23:00,143.32,143.32,143.27,143.3,27600000.0
2008-11-20 04:24:00,143.3,143.315,143.28,143.3,13200000.0
2008-11-20 04:25:00,143.315,143.33,143.29,143.29,6000000.0
2008-11-20 04:26:00,143.28,143.32,143.275,143.32,25200000.0
2008-11-20 04:27:00,143.32,143.335,143.31,143.31,14400000.0
2008-11-20 04:28:00,143.305,143.32,143.3,143.315,14400000.0
2008-11-20 04:29:00,143.31,143.32,143.29,143.29,24000000.0
2008-11-20 04:30:00,143.3,143.3,143.245,143.26,50400000.0
2008-11-20 04:31:00,143.26,143.27,143.215,143.27,40800000.0
2008-11-20 04:32:00,143.255,143.27,143.22,143.25,18000000.0
2008-11-20 04:33:00,143.235,143.25,143.23,143.23,12000000.0
2008-11-20 04:34:00,143.23,143.23,143.23,143.23,1200000.0
2008-11-20 04:35:00,143.23,143.23,143.23,143.23,9600000.0
2008-11-20 04:36:00,143.23,143.26,143.23,143.235,43200000.0
2008-11-20 04:37:00,143.23,143.255,143.23,143.255,13200000.0
2008-11-20 04:38:00,143.245,143.27,143.23,143.235,88800000.0
2008-11-20 04:39:00,143.23,143.265,143.155,143.195,119800000.0
2008-11-20 04:40:00,143.195,143.215,143.17,143.175,123000000.0
2008-11-20 04:41:00,143.185,143.195,143.175,143.185,46800000.0
2008-11-20 04:42:00,143.185,143.25,143.16,143.235,51400000.0
2008-11-20 04:43:00,143.23,143.23,143.18,143.205,39600000.0
2008-11-20 04:44:00,143.2,143.23,143.17,143.175,74300000.0
2008-11-20 04:45:00,143.17,143.215,143.17,143.175,46800000.0
2008-11-20 04:46:00,143.18,143.2,143.175,143.18,46800000.0
2008-11-20 04:47:00,143.18,143.22,143.17,143.22,40800000.0
2008-11-20 04:48:00,143.22,143.265,143.22,143.265,18000000.0
2008-11-20 04:49:00,143.27,143.285,143.26,143.26,10800000.0
2008-11-20 04:50:00,143.245,143.29,143.23,143.29,42200000.0
2008-11-20 04:51:00,143.265,143.355,143.245,143.3,58600000.0
2008-11-20 04:52:00,143.3,143.335,143.29,143.33,73200000.0
2008-11-20 04:53:00,143.345,143.425,143.34,143.39,52800000.0
2008-11-20 04:54:00,143.405,143.41,143.39,143.395,8400000.0
2008-11-20 04:55:00,143.405,143.42,143.395,143.42,4800000.0
2008-11-20 04:56:00,143.38,143.4,143.365,143.395,66000000.0
2008-11-20 04:57:00,143.39,143.39,143.38,143.38,42000000.0
2008-11-20 04:58:00,143.38,143.38,143.3,143.38,52400000.0
2008-11-20 04:59:00,143.38,143.38,143.295,143.365,13200000.0
2008-11-20 05:00:00,143.38,143.38,143.3,143.3,7200000.0
2008-11-20 05:01:00,143.36,143.38,143.28,143.28,22800000.0
2008-11-20 05:02:00,143.3,143.305,143.255,143.305,20400000.0
2008-11-20 05:03:00,143.33,143.33,143.305,143.305,15600000.0
2008-11-20 05:04:00,143.31,143.31,143.295,143.295,7200000.0
2008-11-20 05:05:00,143.31,143.31,143.3,143.3,6000000.0
2008-11-20 05:06:00,143.285,143.29,143.285,143.285,12000000.0
2008-11-20 05:07:00,143.3,143.3,143.28,143.28,67200000.0
2008-11-20 05:08:00,143.28,143.29,143.28,143.28,103200000.0
2008-11-20 05:09:00,143.285,143.295,143.285,143.29,10800000.0
2008-11-20 05:10:00,143.295,143.295,143.29,143.29,4800000.0
2008-11-20 05:11:00,143.256,143.269,143.223,143.267,361200000.0
2008-11-20 05:12:00,143.285,143.29,143.28,143.28,148800000.0
2008-11-20 05:13:00,143.28,143.28,143.28,143.28,134400000.0
2008-11-20 05:14:00,143.28,143.29,143.28,143.28,121200000.0
2008-11-20 05:15:00,143.28,143.36,143.28,143.35,72000000.0
2008-11-20 05:16:00,143.335,143.335,143.215,143.29,54000000.0
2008-11-20 05:17:00,143.29,143.29,143.215,143.215,18000000.0
2008-11-20 05:18:00,143.23,143.275,143.14,143.22,23400000.0
2008-11-20 05:19:00,143.235,143.28,143.105,143.13,76800000.0
2008-11-20 05:20:00,143.115,143.115,143.085,143.1,60000000.0
2008-11-20 05:21:00,143.1,143.1,143.01,143.065,154000000.0
2008-11-20 05:22:00,143.055,143.07,143.035,143.06,86400000.0
2008-11-20 05:23:00,143.065,143.095,143.065,143.07,108000000.0
2008-11-20 05:24:00,143.085,143.085,143.07,143.08,40800000.0
2008-11-20 05:25:00,143.08,143.085,143.07,143.085,33600000.0
2008-11-20 05:26:00,143.095,143.095,143.085,143.085,8400000.0
2008-11-20 05:27:00,143.08,143.08,143.055,143.06,54000000.0
2008-11-20 05:28:00,143.05,143.065,143.045,143.045,48000000.0
2008-11-20 05:29:00,143.05,143.075,143.03,143.06,83800000.0
2008-11-20 05:30:00,143.065,143.065,143.065,143.065,25200000.0
2008-11-20 05:31:00,143.065,143.07,143.03,143.03,52800000.0
2008-11-20 05:32:00,143.025,143.075,143.015,143.075,81600000.0
2008-11-20 05:33:00,143.07,143.125,143.065,143.125,57600000.0
2008-11-20 05:34:00,143.12,143.15,143.08,143.135,128200000.0
2008-11-20 05:35:00,143.125,143.13,143.09,143.105,106800000.0
2008-11-20 05:36:00,143.11,143.195,143.095,143.185,68800000.0
2008-11-20 05:37:00,143.19,143.2,143.175,143.185,44200000.0
2008-11-20 05:38:00,143.2,143.23,143.18,143.22,108200000.0
2008-11-20 05:39:00,143.21,143.23,143.205,143.215,25200000.0
2008-11-20 05:40:00,143.21,143.215,143.18,143.18,58200000.0
2008-11-20 05:41:00,143.18,143.19,143.16,143.175,134100000.0
2008-11-20 05:42:00,143.175,143.18,143.17,143.17,15600000.0
2008-11-20 05:43:00,143.175,143.195,143.175,143.195,14400000.0
2008-11-20 05:44:00,143.195,143.195,143.195,143.195,6000000.0
2008-11-20 05:45:00,143.18,143.21,143.165,143.195,19200000.0
2008-11-20 05:46:00,143.185,143.195,143.12,143.145,36000000.0
2008-11-20 05:47:00,143.13,143.15,143.13,143.145,50400000.0
2008-11-20 05:48:00,143.14,143.165,143.135,143.14,30000000.0
2008-11-20 05:49:00,143.15,143.15,143.14,143.14,7200000.0
2008-11-20 05:50:00,143.145,143.165,143.135,143.14,21600000.0
2008-11-20 05:51:00,143.135,143.135,143.13,143.13,116400000.0
2008-11-20 05:52:00,143.13,143.13,143.13,143.13,36000000.0
2008-11-20 05:53:00,143.13,143.13,143.055,143.06,40800000.0
2008-11-20 05:54:00,143.07,143.13,143.05,143.13,132000000.0
2008-11-20 05:55:00,143.13,143.13,143.03,143.03,91200000.0
2008-11-20 05:56:00,143.11,143.13,143.025,143.045,99600000.0
2008-11-20 05:57:00,143.055,143.055,143.025,143.03,42000000.0
2008-11-20 05:58:00,143.025,143.04,142.995,143.005,76800000.0
2008-11-20 05:59:00,142.995,143.015,142.975,143.0,58800000.0
2008-11-20 06:00:00,142.995,143.035,142.98,143.02,45600000.0
2008-11-20 06:01:00,143.01,143.03,142.96,142.99,110400000.0
2008-11-20 06:02:00,142.99,143.0,142.9,142.92,81600000.0
2008-11-20 06:03:00,142.92,142.925,142.845,142.885,207600000.0
2008-11-20 06:04:00,142.875,142.885,142.825,142.86,208800000.0
2008-11-20 06:05:00,142.855,142.86,142.81,142.84,160200000.0
2008-11-20 06:06:00,142.855,142.975,142.835,142.85,204000000.0
2008-11-20 06:07:00,142.86,142.945,142.86,142.87,24000000.0
2008-11-20 06:08:00,142.835,142.875,142.82,142.875,130800000.0
2008-11-20 06:09:00,142.875,142.9,142.875,142.885,46800000.0
2008-11-20 06:10:00,142.895,142.95,142.885,142.93,78000000.0
2008-11-20 06:11:00,142.925,142.93,142.85,142.86,216700000.0
2008-11-20 06:12:00,142.86,142.86,142.805,142.82,67200000.0
2008-11-20 06:13:00,142.815,142.815,142.75,142.785,196800000.0
2008-11-20 06:14:00,142.785,142.805,142.745,142.745,76800000.0
2008-11-20 06:15:00,142.75,142.785,142.73,142.735,108000000.0
2008-11-20 06:16:00,142.735,142.745,142.7,142.7,104400000.0
2008-11-20 06:17:00,142.7,142.715,142.64,142.65,84000000.0
2008-11-20 06:18:00,142.65,142.65,142.465,142.5,122400000.0
2008-11-20 06:19:00,142.475,142.495,142.29,142.29,133000000.0
2008-11-20 06:20:00,142.29,142.305,142.26,142.29,141300000.0
2008-11-20 06:21:00,142.29,142.315,142.185,142.265,156000000.0
2008-11-20 06:22:00,142.275,142.385,142.23,142.385,192700000.0
2008-11-20 06:23:00,142.395,142.51,142.365,142.51,230400000.0
2008-11-20 06:24:00,142.51,142.515,142.495,142.495,78000000.0
2008-11-20 06:25:00,142.46,142.475,142.365,142.43,266000000.0
2008-11-20 06:26:00,142.415,142.43,142.26,142.29,165600000.0
2008-11-20 06:27:00,142.285,142.295,142.195,142.285,386800000.0
2008-11-20 06:28:00,142.29,142.345,142.255,142.31,112600000.0
2008-11-20 06:29:00,142.31,142.31,142.275,142.29,142800000.0
2008-11-20 06:30:00,142.29,142.32,142.275,142.3,152400000.0
2008-11-20 06:31:00,142.3,142.32,142.3,142.31,26400000.0
2008-11-20 06:32:00,142.31,142.355,142.31,142.33,31200000.0
2008-11-20 06:33:00,142.345,142.37,142.32,142.345,138000000.0
2008-11-20 06:34:00,142.34,142.36,142.31,142.34,88800000.0
2008-11-20 06:35:00,142.335,142.365,142.315,142.33,154800000.0
2008-11-20 06:36:00,142.33,142.33,142.25,142.26,158400000.0
2008-11-20 06:37:00,142.25,142.26,142.215,142.23,43200000.0
2008-11-20 06:38:00,142.215,142.23,142.185,142.23,37200000.0
2008-11-20 06:39:00,142.235,142.235,142.175,142.175,27600000.0
2008-11-20 06:40:00,142.185,142.195,142.15,142.155,269400000.0
2008-11-20 06:41:00,142.17,142.2,142.155,142.175,26400000.0
2008-11-20 06:42:00,142.175,142.21,142.17,142.195,86400000.0
2008-11-20 06:43:00,142.195,142.22,142.19,142.205,111600000.0
2008-11-20 06:44:00,142.205,142.25,142.205,142.225,126000000.0
2008-11-20 06:45:00,142.215,142.215,142.18,142.195,25200000.0
2008-11-20 06:46:00,142.195,142.195,142.175,142.185,28800000.0
2008-11-20 06:47:00,142.195,142.195,142.14,142.14,48000000.0
2008-11-20 06:48:00,142.14,142.15,142.12,142.125,93600000.0
2008-11-20 06:49:00,142.12,142.16,142.09,142.09,78000000.0
2008-11-20 06:50:00,142.08,142.08,141.985,142.005,76800000.0
2008-11-20 06:51:00,142.005,142.02,141.92,141.955,153600000.0
2008-11-20 06:52:00,141.955,141.96,141.875,141.88,153600000.0
2008-11-20 06:53:00,141.88,141.9,141.875,141.88,97200000.0
2008-11-20 06:54:00,141.88,141.905,141.8,141.835,117000000.0
2008-11-20 06:55:00,141.835,141.93,141.835,141.845,122400000.0
2008-11-20 06:56:00,141.84,142.01,141.84,141.995,106800000.0
2008-11-20 06:57:00,141.99,142.05,141.93,142.01,144000000.0
2008-11-20 06:58:00,142.01,142.09,142.01,142.09,47800000.0
2008-11-20 06:59:00,142.09,142.09,142.025,142.06,114000000.0
2008-11-20 07:00:00,142.065,142.075,142.005,142.025,92400000.0
2008-11-20 07:01:00,142.03,142.15,142.015,142.15,154800000.0
2008-11-20 07:02:00,142.155,142.25,142.135,142.245,54000000.0
2008-11-20 07:03:00,142.24,142.255,142.205,142.21,40800000.0
2008-11-20 07:04:00,142.225,142.25,142.1,142.105,116400000.0
2008-11-20 07:05:00,142.105,142.17,142.045,142.075,176200000.0
2008-11-20 07:06:00,142.075,142.075,142.04,142.045,122800000.0
2008-11-20 07:07:00,142.05,142.07,142.04,142.06,109200000.0
2008-11-20 07:08:00,142.06,142.09,142.035,142.065,54000000.0
2008-11-20 07:09:00,142.055,142.055,142.035,142.045,46800000.0
2008-11-20 07:10:00,142.045,142.045,142.005,142.02,62400000.0
2008-11-20 07:11:00,142.025,142.07,142.025,142.065,81600000.0
2008-11-20 07:12:00,142.06,142.07,142.035,142.035,106800000.0
2008-11-20 07:13:00,142.03,142.055,142.02,142.02,96000000.0
2008-11-20 07:14:00,142.02,142.035,142.0,142.035,28800000.0
2008-11-20 07:15:00,142.025,142.025,141.985,142.0,52800000.0
2008-11-20 07:16:00,141.995,142.01,141.995,142.005,121200000.0
2008-11-20 07:17:00,142.005,142.005,141.86,141.88,134800000.0
2008-11-20 07:18:00,141.875,141.89,141.78,141.855,290800000.0
2008-11-20 07:19:00,141.845,141.89,141.845,141.87,123000000.0
2008-11-20 07:20:00,141.87,141.89,141.815,141.88,310200000.0
2008-11-20 07:21:00,141.885,141.91,141.885,141.895,8400000.0
2008-11-20 07:22:00,141.905,141.915,141.885,141.885,123600000.0
2008-11-20 07:23:00,141.885,141.945,141.885,141.93,34800000.0
2008-11-20 07:24:00,141.94,141.97,141.915,141.935,93600000.0
2008-11-20 07:25:00,141.94,141.945,141.915,141.915,109200000.0
2008-11-20 07:26:00,141.93,141.945,141.88,141.895,48000000.0
2008-11-20 07:27:00,141.91,141.91,141.87,141.875,38400000.0
2008-11-20 07:28:00,141.87,141.87,141.78,141.84,108000000.0
2008-11-20 07:29:00,141.835,141.855,141.82,141.82,81000000.0
2008-11-20 07:30:00,141.82,141.82,141.765,141.805,123600000.0
2008-11-20 07:31:00,141.815,141.88,141.815,141.825,127200000.0
2008-11-20 07:32:00,141.825,141.835,141.8,141.815,87600000.0
2008-11-20 07:33:00,141.81,141.86,141.805,141.86,21600000.0
2008-11-20 07:34:00,141.865,141.935,141.865,141.93,60000000.0
2008-11-20 07:35:00,141.93,141.96,141.92,141.92,146400000.0
2008-11-20 07:36:00,141.92,141.92,141.81,141.87,151200000.0
2008-11-20 07:37:00,141.865,141.865,141.81,141.815,42000000.0
2008-11-20 07:38:00,141.825,141.885,141.825,141.865,39600000.0
2008-11-20 07:39:00,141.875,141.875,141.835,141.84,27600000.0
2008-11-20 07:40:00,141.85,141.85,141.84,141.84,70800000.0
2008-11-20 07:41:00,141.84,141.865,141.83,141.845,105100000.0
2008-11-20 07:42:00,141.84,141.925,141.84,141.905,98000000.0
2008-11-20 07:43:00,141.9,141.955,141.885,141.905,60000000.0
2008-11-20 07:44:00,141.91,141.925,141.865,141.865,76800000.0
2008-11-20 07:45:00,141.865,141.865,141.78,141.85,111600000.0
2008-11-20 07:46:00,141.85,141.865,141.8,141.86,66000000.0
2008-11-20 07:47:00,141.87,141.895,141.835,141.88,48000000.0
2008-11-20 07:48:00,141.885,142.0,141.885,141.915,87600000.0
2008-11-20 07:49:00,141.915,141.94,141.91,141.93,39600000.0
2008-11-20 07:50:00,141.935,141.975,141.925,141.975,89600000.0
2008-11-20 07:51:00,141.96,141.975,141.955,141.965,38400000.0
2008-11-20 07:52:00,141.965,142.085,141.965,142.025,122400000.0
2008-11-20 07:53:00,142.03,142.17,142.0,142.06,123400000.0
2008-11-20 07:54:00,142.115,142.115,142.05,142.07,72000000.0
2008-11-20 07:55:00,142.085,142.1,142.07,142.09,46800000.0
2008-11-20 07:56:00,142.09,142.2,142.05,142.2,106800000.0
2008-11-20 07:57:00,142.19,142.365,142.15,142.365,88800000.0
2008-11-20 07:58:00,142.37,142.59,142.37,142.57,123600000.0
2008-11-20 07:59:00,142.555,142.555,142.385,142.46,127900000.0
2008-11-20 08:00:00,142.45,142.47,142.435,142.435,57600000.0
2008-11-20 08:01:00,142.44,142.455,142.37,142.405,93600000.0
2008-11-20 08:02:00,142.395,142.46,142.37,142.44,97200000.0
2008-11-20 08:03:00,142.45,142.48,142.43,142.48,116400000.0
2008-11-20 08:04:00,142.475,142.515,142.45,142.515,83400000.0
2008-11-20 08:05:00,142.51,142.56,142.475,142.555,127200000.0
2008-11-20 08:06:00,142.57,142.615,142.55,142.56,70800000.0
2008-11-20 08:07:00,142.555,142.58,142.495,142.5,58200000.0
2008-11-20 08:08:00,142.5,142.505,142.315,142.38,110600000.0
2008-11-20 08:09:00,142.375,142.415,142.275,142.415,142300000.0
2008-11-20 08:10:00,142.415,142.46,142.405,142.435,111600000.0
2008-11-20 08:11:00,142.435,142.505,142.425,142.48,117000000.0
2008-11-20 08:12:00,142.485,142.51,142.485,142.49,64800000.0
2008-11-20 08:13:00,142.49,142.58,142.485,142.58,64800000.0
2008-11-20 08:14:00,142.585,142.68,142.465,142.465,91600000.0
2008-11-20 08:15:00,142.485,142.525,142.445,142.45,105600000.0
2008-11-20 08:16:00,142.45,142.45,142.33,142.34,111300000.0
2008-11-20 08:17:00,142.34,142.34,142.275,142.285,100800000.0
2008-11-20 08:18:00,142.27,142.315,142.26,142.275,97200000.0
2008-11-20 08:19:00,142.28,142.305,142.26,142.305,68400000.0
2008-11-20 08:20:00,142.305,142.305,142.27,142.295,147000000.0
2008-11-20 08:21:00,142.295,142.315,142.28,142.29,111600000.0
2008-11-20 08:22:00,142.295,142.295,142.29,142.29,68400000.0
2008-11-20 08:23:00,142.29,142.29,142.19,142.19,145200000.0
2008-11-20 08:24:00,142.19,142.2,142.095,142.2,163200000.0
2008-11-20 08:25:00,142.2,142.255,142.16,142.16,95400000.0
2008-11-20 08:26:00,142.16,142.18,142.16,142.175,93000000.0
2008-11-20 08:27:00,142.175,142.21,142.16,142.195,43800000.0
2008-11-20 08:28:00,142.205,142.245,142.195,142.24,91200000.0
2008-11-20 08:29:00,142.24,142.24,142.15,142.15,97200000.0
2008-11-20 08:30:00,142.16,142.28,142.16,142.24,109000000.0
2008-11-20 08:31:00,142.24,142.28,142.225,142.28,100800000.0
2008-11-20 08:32:00,142.28,142.34,142.22,142.34,109600000.0
2008-11-20 08:33:00,142.355,142.365,142.225,142.295,402000000.0
2008-11-20 08:34:00,142.31,142.335,142.22,142.33,213600000.0
2008-11-20 08:35:00,142.315,142.36,142.3,142.345,58800000.0
2008-11-20 08:36:00,142.345,142.455,142.345,142.44,96000000.0
2008-11-20 08:37:00,142.44,142.455,142.435,142.455,81600000.0
2008-11-20 08:38:00,142.465,142.565,142.445,142.56,168000000.0
2008-11-20 08:39:00,142.56,142.56,142.48,142.5,64800000.0
2008-11-20 08:40:00,142.5,142.605,142.49,142.545,94800000.0
2008-11-20 08:41:00,142.555,142.6,142.545,142.585,117600000.0
2008-11-20 08:42:00,142.59,142.605,142.555,142.605,114000000.0
2008-11-20 08:43:00,142.605,142.615,142.395,142.45,252000000.0
2008-11-20 08:44:00,142.45,142.54,142.44,142.525,116400000.0
2008-11-20 08:45:00,142.52,142.545,142.435,142.435,158400000.0
2008-11-20 08:46:00,142.45,142.555,142.45,142.47,87600000.0
2008-11-20 08:47:00,142.485,142.5,142.42,142.43,47000000.0
2008-11-20 08:48:00,142.445,142.49,142.42,142.455,93000000.0
2008-11-20 08:49:00,142.46,142.55,142.46,142.48,156000000.0
2008-11-20 08:50:00,142.485,142.605,142.47,142.59,160800000.0
2008-11-20 08:51:00,142.58,142.595,142.475,142.515,153600000.0
2008-11-20 08:52:00,142.515,142.555,142.465,142.5,319600000.0
2008-11-20 08:53:00,142.5,142.53,142.5,142.505,206400000.0
2008-11-20 08:54:00,142.505,142.6,142.505,142.56,102000000.0
2008-11-20 08:55:00,142.57,142.57,142.13,142.14,287400000.0
2008-11-20 08:56:00,142.14,142.14,142.0,142.125,249300000.0
2008-11-20 08:57:00,142.13,142.215,142.125,142.195,92400000.0
2008-11-20 08:58:00,142.19,142.26,142.19,142.2,287800000.0
2008-11-20 08:59:00,142.195,142.305,142.195,142.295,130800000.0
2008-11-20 09:00:00,142.295,142.3,142.26,142.27,162000000.0
2008-11-20 09:01:00,142.27,142.27,142.175,142.205,191800000.0
2008-11-20 09:02:00,142.2,142.265,142.195,142.245,189400000.0
2008-11-20 09:03:00,142.245,142.275,142.225,142.275,76800000.0
2008-11-20 09:04:00,142.275,142.31,142.25,142.305,61200000.0
2008-11-20 09:05:00,142.3,142.3,142.105,142.18,320900000.0
2008-11-20 09:06:00,142.17,142.23,142.145,142.205,114600000.0
2008-11-20 09:07:00,142.2,142.285,142.2,142.245,139000000.0
2008-11-20 09:08:00,142.255,142.42,142.255,142.41,171400000.0
2008-11-20 09:09:00,142.405,142.41,142.35,142.36,102200000.0
2008-11-20 09:10:00,142.36,142.375,142.25,142.28,189800000.0
2008-11-20 09:11:00,142.28,142.305,142.19,142.26,231400000.0
2008-11-20 09:12:00,142.26,142.4,142.26,142.4,97200000.0
2008-11-20 09:13:00,142.4,142.69,142.39,142.615,199000000.0
2008-11-20 09:14:00,142.615,142.64,142.465,142.49,223800000.0
2008-11-20 09:15:00,142.49,142.515,142.36,142.385,256600000.0
2008-11-20 09:16:00,142.385,142.405,142.325,142.38,219400000.0
2008-11-20 09:17:00,142.38,142.47,142.375,142.45,138000000.0
2008-11-20 09:18:00,142.445,142.485,142.42,142.48,106800000.0
2008-11-20 09:19:00,142.485,142.535,142.41,142.425,206400000.0
2008-11-20 09:20:00,142.425,142.435,142.21,142.295,979199982.0
2008-11-20 09:21:00,142.285,142.32,142.245,142.245,122000000.0
2008-11-20 09:22:00,142.24,142.42,142.23,142.42,120600000.0
2008-11-20 09:23:00,142.42,142.43,142.29,142.375,184600000.0
2008-11-20 09:24:00,142.39,142.4,142.325,142.4,373200006.0
2008-11-20 09:25:00,142.4,142.415,142.335,142.335,99700000.0
2008-11-20 09:26:00,142.355,142.52,142.335,142.505,181300000.0
2008-11-20 09:27:00,142.52,142.55,142.37,142.375,270400000.0
2008-11-20 09:28:00,142.375,142.415,142.28,142.28,233400000.0
2008-11-20 09:29:00,142.3,142.31,142.23,142.285,126000000.0
2008-11-20 09:30:00,142.29,142.405,142.285,142.335,145800000.0
2008-11-20 09:31:00,142.32,142.325,142.105,142.215,746200000.0
2008-11-20 09:32:00,142.22,142.255,142.21,142.24,95400000.0
2008-11-20 09:33:00,142.23,142.285,142.22,142.23,81200000.0
2008-11-20 09:34:00,142.23,142.265,142.22,142.24,103200000.0
2008-11-20 09:35:00,142.235,142.325,142.23,142.255,108000000.0
2008-11-20 09:36:00,142.28,142.335,142.265,142.325,62400000.0
2008-11-20 09:37:00,142.325,142.43,142.325,142.43,82800000.0
2008-11-20 09:38:00,142.42,142.545,142.365,142.42,210000000.0
2008-11-20 09:39:00,142.415,142.415,142.365,142.415,105600000.0
2008-11-20 09:40:00,142.415,142.445,142.415,142.44,25200000.0
2008-11-20 09:41:00,142.44,142.45,142.395,142.395,9000000.0
2008-11-20 09:42:00,142.41,142.41,142.3,142.315,46800000.0
2008-11-20 09:43:00,142.315,142.35,142.255,142.31,187800000.0
2008-11-20 09:44:00,142.32,142.345,142.225,142.255,188400000.0
2008-11-20 09:45:00,142.26,142.28,142.215,142.255,102600000.0
2008-11-20 09:46:00,142.245,142.275,142.2,142.255,116400000.0
2008-11-20 09:47:00,142.255,142.275,142.155,142.225,156000000.0
2008-11-20 09:48:00,142.225,142.295,142.21,142.275,249600000.0
2008-11-20 09:49:00,142.29,142.38,142.265,142.375,118200000.0
2008-11-20 09:50:00,142.395,142.53,142.395,142.5,346800000.0
2008-11-20 09:51:00,142.495,142.5,142.235,142.245,294600000.0
2008-11-20 09:52:00,142.245,142.32,142.03,142.06,313800000.0
2008-11-20 09:53:00,142.07,142.125,142.025,142.05,176400000.0
2008-11-20 09:54:00,142.065,142.195,142.065,142.165,213000000.0
2008-11-20 09:55:00,142.18,142.185,142.01,142.15,316800000.0
2008-11-20 09:56:00,142.125,142.14,142.075,142.105,77400000.0
2008-11-20 09:57:00,142.09,142.095,141.935,142.0,187200000.0
2008-11-20 09:58:00,142.0,142.115,141.885,142.01,236400000.0
2008-11-20 09:59:00,142.01,142.03,141.79,141.79,373000000.0
2008-11-20 10:00:00,141.79,141.95,141.76,141.92,207600000.0
2008-11-20 10:01:00,141.92,141.975,141.76,141.77,479400000.0
2008-11-20 10:02:00,141.79,141.8,141.635,141.705,211800000.0
2008-11-20 10:03:00,141.7,141.835,141.635,141.655,153600000.0
2008-11-20 10:04:00,141.655,141.665,141.33,141.47,225600000.0
2008-11-20 10:05:00,141.43,141.58,141.41,141.5,414199999.0
2008-11-20 10:06:00,141.515,141.59,141.385,141.395,279800000.0
2008-11-20 10:07:00,141.405,141.51,141.405,141.47,279000000.0
2008-11-20 10:08:00,141.475,141.645,141.47,141.625,230100000.0
2008-11-20 10:09:00,141.63,141.63,141.565,141.615,247000000.0
2008-11-20 10:10:00,141.625,141.685,141.58,141.675,188000000.0
2008-11-20 10:11:00,141.665,141.77,141.625,141.77,138250000.0
2008-11-20 10:12:00,141.77,141.78,141.695,141.735,105700000.0
2008-11-20 10:13:00,141.735,141.825,141.72,141.72,135100000.0
2008-11-20 10:14:00,141.71,141.735,141.64,141.645,226800000.0
2008-11-20 10:15:00,141.645,141.745,141.64,141.745,191900000.0
2008-11-20 10:16:00,141.745,141.745,141.63,141.66,227100000.0
2008-11-20 10:17:00,141.66,141.72,141.65,141.67,212200000.0
2008-11-20 10:18:00,141.655,141.67,141.6,141.655,198200000.0
2008-11-20 10:19:00,141.655,141.675,141.61,141.63,133400000.0
2008-11-20 10:20:00,141.625,141.825,141.62,141.825,132200000.0
2008-11-20 10:21:00,141.83,141.96,141.795,141.835,224400000.0
2008-11-20 10:22:00,141.835,141.905,141.8,141.865,158200000.0
2008-11-20 10:23:00,141.87,141.87,141.71,141.715,232800000.0
2008-11-20 10:24:00,141.715,141.74,141.68,141.715,82000000.0
2008-11-20 10:25:00,141.73,141.745,141.65,141.69,170400001.0
2008-11-20 10:26:00,141.695,141.795,141.695,141.77,261800000.0
2008-11-20 10:27:00,141.77,141.845,141.7,141.735,153200000.0
2008-11-20 10:28:00,141.735,141.745,141.555,141.59,236999999.0
2008-11-20 10:29:00,141.59,141.725,141.59,141.705,89000000.0
2008-11-20 10:30:00,141.71,141.75,141.655,141.675,137400000.0
2008-11-20 10:31:00,141.665,141.675,141.555,141.565,81000000.0
2008-11-20 10:32:00,141.565,141.625,141.545,141.575,100800000.0
2008-11-20 10:33:00,141.575,141.625,141.48,141.62,187400000.0
2008-11-20 10:34:00,141.635,141.635,141.52,141.52,132000000.0
2008-11-20 10:35:00,141.515,141.575,141.43,141.525,178400000.0
2008-11-20 10:36:00,141.525,141.555,141.435,141.475,258800000.0
2008-11-20 10:37:00,141.48,141.495,141.425,141.485,176600000.0
2008-11-20 10:38:00,141.485,141.49,141.42,141.46,129000000.0
2008-11-20 10:39:00,141.455,141.475,141.435,141.47,133600000.0
2008-11-20 10:40:00,141.485,141.5,141.165,141.21,258200000.0
2008-11-20 10:41:00,141.21,141.24,141.145,141.195,274000000.0
2008-11-20 10:42:00,141.195,141.255,141.115,141.225,303600000.0
2008-11-20 10:43:00,141.235,141.24,141.11,141.12,160000000.0
2008-11-20 10:44:00,141.115,141.175,141.065,141.17,170200000.0
2008-11-20 10:45:00,141.17,141.26,141.155,141.23,209200000.0
2008-11-20 10:46:00,141.23,141.27,141.195,141.25,151200000.0
2008-11-20 10:47:00,141.25,141.305,141.245,141.255,146400000.0
2008-11-20 10:48:00,141.275,141.335,141.24,141.25,221400000.0
2008-11-20 10:49:00,141.255,141.415,141.245,141.4,193600000.0
2008-11-20 10:50:00,141.4,141.44,141.35,141.435,165400000.0
2008-11-20 10:51:00,141.435,141.44,141.34,141.42,145200000.0
2008-11-20 10:52:00,141.43,141.525,141.43,141.495,179400000.0
2008-11-20 10:53:00,141.495,141.495,141.43,141.475,137700000.0
2008-11-20 10:54:00,141.475,141.52,141.445,141.515,106200000.0
2008-11-20 10:55:00,141.52,141.625,141.51,141.56,106200000.0
2008-11-20 10:56:00,141.57,141.62,141.54,141.565,114000000.0
2008-11-20 10:57:00,141.57,141.58,141.495,141.525,123900000.0
2008-11-20 10:58:00,141.525,141.6,141.505,141.595,118300000.0
2008-11-20 10:59:00,141.595,141.725,141.595,141.715,112300000.0
2008-11-20 11:00:00,141.705,141.8,141.645,141.74,172200000.0
2008-11-20 11:01:00,141.745,141.755,141.585,141.6,160200000.0
2008-11-20 11:02:00,141.63,141.745,141.63,141.735,47500000.0
2008-11-20 11:03:00,141.695,141.775,141.64,141.675,271100000.0
2008-11-20 11:04:00,141.675,141.675,141.6,141.635,231500000.0
2008-11-20 11:05:00,141.635,141.635,141.47,141.565,213600000.0
2008-11-20 11:06:00,141.565,141.59,141.475,141.49,320100000.0
2008-11-20 11:07:00,141.48,141.525,141.465,141.515,150300000.0
2008-11-20 11:08:00,141.515,141.53,141.465,141.485,63300000.0
2008-11-20 11:09:00,141.495,141.545,141.48,141.52,115100000.0
2008-11-20 11:10:00,141.515,141.53,141.465,141.495,96000000.0
2008-11-20 11:11:00,141.51,141.57,141.5,141.53,143800000.0
2008-11-20 11:12:00,141.53,141.55,141.485,141.49,54300000.0
2008-11-20 11:13:00,141.495,141.515,141.465,141.495,81900000.0
2008-11-20 11:14:00,141.5,141.575,141.495,141.55,83500000.0
2008-11-20 11:15:00,141.555,141.585,141.52,141.585,173600000.0
2008-11-20 11:16:00,141.57,141.61,141.54,141.595,48700000.0
2008-11-20 11:17:00,141.605,141.605,141.55,141.59,64800000.0
2008-11-20 11:18:00,141.6,141.625,141.555,141.585,94800000.0
2008-11-20 11:19:00,141.585,141.645,141.56,141.635,151600000.0
2008-11-20 11:20:00,141.635,141.65,141.62,141.62,141600000.0
2008-11-20 11:21:00,141.62,141.7,141.62,141.7,312600000.0
2008-11-20 11:22:00,141.695,141.795,141.69,141.77,62800000.0
2008-11-20 11:23:00,141.775,141.895,141.695,141.84,176100000.0
2008-11-20 11:24:00,141.845,141.985,141.84,141.875,211200000.0
2008-11-20 11:25:00,141.875,141.89,141.75,141.84,185100000.0
2008-11-20 11:26:00,141.84,141.93,141.81,141.89,202700000.0
2008-11-20 11:27:00,141.885,141.91,141.835,141.86,112900000.0
2008-11-20 11:28:00,141.865,141.895,141.85,141.87,153100000.0
2008-11-20 11:29:00,141.88,141.925,141.86,141.86,373800000.0
2008-11-20 11:30:00,141.855,142.215,141.855,142.215,295000000.0
2008-11-20 11:31:00,142.21,142.31,142.185,142.24,197400000.0
2008-11-20 11:32:00,142.24,142.24,142.01,142.07,152800000.0
2008-11-20 11:33:00,142.035,142.075,141.99,142.075,104400000.0
2008-11-20 11:34:00,142.075,142.1,141.995,141.995,79200000.0
2008-11-20 11:35:00,141.985,142.125,141.985,142.065,149800000.0
2008-11-20 11:36:00,142.02,142.15,142.005,142.09,142200000.0
2008-11-20 11:37:00,142.105,142.105,142.045,142.055,109900000.0
2008-11-20 11:38:00,142.055,142.215,142.05,142.16,125500000.0
2008-11-20 11:39:00,142.16,142.16,142.08,142.105,302200000.0
2008-11-20 11:40:00,142.105,142.125,142.03,142.05,143400000.0
2008-11-20 11:41:00,142.055,142.055,141.975,141.975,58500000.0
2008-11-20 11:42:00,141.985,142.005,141.95,141.95,88200000.0
2008-11-20 11:43:00,141.95,141.995,141.95,141.985,93000000.0
2008-11-20 11:44:00,141.99,141.995,141.905,141.95,144600000.0
2008-11-20 11:45:00,141.925,141.93,141.835,141.875,112600000.0
2008-11-20 11:46:00,141.865,141.865,141.74,141.77,258000000.0
2008-11-20 11:47:00,141.765,141.81,141.72,141.72,142100000.0
2008-11-20 11:48:00,141.735,141.795,141.725,141.79,169200000.0
2008-11-20 11:49:00,141.79,141.805,141.755,141.765,286200000.0
2008-11-20 11:50:00,141.775,141.87,141.775,141.785,221500000.0
2008-11-20 11:51:00,141.785,141.785,141.665,141.665,395700000.0
2008-11-20 11:52:00,141.68,141.7,141.605,141.685,105800000.0
2008-11-20 11:53:00,141.7,141.77,141.685,141.765,179200000.0
2008-11-20 11:54:00,141.765,141.775,141.72,141.75,206000000.0
2008-11-20 11:55:00,141.75,141.77,141.73,141.755,47000000.0
2008-11-20 11:56:00,141.745,141.76,141.66,141.69,191400000.0
2008-11-20 11:57:00,141.69,141.73,141.65,141.69,128400000.0
2008-11-20 11:58:00,141.69,141.74,141.605,141.63,280600000.0
2008-11-20 11:59:00,141.645,141.69,141.605,141.655,142200000.0
2008-11-20 12:00:00,141.655,141.695,141.625,141.695,100600000.0
2008-11-20 12:01:00,141.7,141.74,141.65,141.65,142600000.0
2008-11-20 12:02:00,141.665,141.825,141.665,141.77,125900000.0
2008-11-20 12:03:00,141.77,141.785,141.715,141.73,297300000.0
2008-11-20 12:04:00,141.735,141.85,141.73,141.845,132700000.0
2008-11-20 12:05:00,141.84,141.935,141.815,141.935,240400000.0
2008-11-20 12:06:00,141.93,141.985,141.915,141.95,100900000.0
2008-11-20 12:07:00,141.96,141.985,141.855,141.885,70200000.0
2008-11-20 12:08:00,141.88,141.94,141.855,141.905,197600000.0
2008-11-20 12:09:00,141.905,141.925,141.9,141.905,26600000.0
2008-11-20 12:10:00,141.905,141.95,141.875,141.93,64500000.0
2008-11-20 12:11:00,141.93,141.935,141.81,141.9,112900000.0
2008-11-20 12:12:00,141.9,141.955,141.895,141.945,62500000.0
2008-11-20 12:13:00,141.95,141.95,141.895,141.895,135400000.0
2008-11-20 12:14:00,141.905,141.94,141.865,141.925,101100000.0
2008-11-20 12:15:00,141.915,141.925,141.885,141.925,170900000.0
2008-11-20 12:16:00,141.915,141.925,141.89,141.89,135600000.0
2008-11-20 12:17:00,141.89,141.9,141.865,141.89,86400000.0
2008-11-20 12:18:00,141.89,141.925,141.87,141.875,112800000.0
2008-11-20 12:19:00,141.875,141.89,141.835,141.865,127800000.0
2008-11-20 12:20:00,141.85,141.975,141.82,141.935,156200000.0
2008-11-20 12:21:00,141.95,142.105,141.95,142.105,141700000.0
2008-11-20 12:22:00,142.11,142.175,142.005,142.02,486400000.0
2008-11-20 12:23:00,142.02,142.02,141.82,141.83,483200000.0
2008-11-20 12:24:00,141.84,141.87,141.82,141.825,296600001.0
2008-11-20 12:25:00,141.83,141.835,141.745,141.775,361650000.0
2008-11-20 12:26:00,141.76,141.77,141.65,141.7,252800000.0
2008-11-20 12:27:00,141.7,141.755,141.7,141.705,270400000.0
2008-11-20 12:28:00,141.7,141.805,141.7,141.775,191100000.0
2008-11-20 12:29:00,141.775,141.82,141.715,141.73,252800000.0
2008-11-20 12:30:00,141.745,141.765,141.66,141.7,144800000.0
2008-11-20 12:31:00,141.69,141.7,141.52,141.565,327600000.0
2008-11-20 12:32:00,141.575,141.64,141.55,141.62,197400000.0
2008-11-20 12:33:00,141.62,141.65,141.53,141.57,137700000.0
2008-11-20 12:34:00,141.57,141.595,141.51,141.51,127600000.0
2008-11-20 12:35:00,141.51,141.53,141.425,141.505,303800000.0
2008-11-20 12:36:00,141.52,141.61,141.51,141.6,180600000.0
2008-11-20 12:37:00,141.61,141.61,141.525,141.535,182300000.0
2008-11-20 12:38:00,141.55,141.605,141.545,141.59,140400000.0
2008-11-20 12:39:00,141.585,141.59,141.53,141.545,96000000.0
2008-11-20 12:40:00,141.56,141.63,141.56,141.595,79700000.0
2008-11-20 12:41:00,141.6,141.72,141.57,141.6,215000000.0
2008-11-20 12:42:00,141.635,141.67,141.595,141.65,76800000.0
2008-11-20 12:43:00,141.655,141.675,141.535,141.58,179800000.0
2008-11-20 12:44:00,141.58,141.58,141.48,141.515,154900000.0
2008-11-20 12:45:00,141.51,141.515,141.465,141.47,76100000.0
2008-11-20 12:46:00,141.475,141.525,141.45,141.505,113400000.0
2008-11-20 12:47:00,141.52,141.535,141.465,141.495,55000000.0
2008-11-20 12:48:00,141.5,141.51,141.405,141.44,398099999.0
2008-11-20 12:49:00,141.44,141.47,141.43,141.465,279200000.0
2008-11-20 12:50:00,141.465,141.53,141.45,141.53,46800000.0
2008-11-20 12:51:00,141.525,141.56,141.51,141.555,103200000.0
2008-11-20 12:52:00,141.555,141.71,141.555,141.59,148100000.0
2008-11-20 12:53:00,141.61,141.62,141.535,141.56,119900000.0
2008-11-20 12:54:00,141.56,141.695,141.51,141.695,106000000.0
2008-11-20 12:55:00,141.7,141.825,141.68,141.8,135800000.0
2008-11-20 12:56:00,141.805,141.81,141.665,141.71,173300000.0
2008-11-20 12:57:00,141.71,141.745,141.645,141.74,236100000.0
2008-11-20 12:58:00,141.755,141.755,141.64,141.695,311600000.0
2008-11-20 12:59:00,141.695,141.695,141.65,141.665,479900000.0
2008-11-20 13:00:00,141.66,141.775,141.66,141.76,377900000.0
2008-11-20 13:01:00,141.76,141.765,141.7,141.74,218600000.0
2008-11-20 13:02:00,141.74,141.74,141.655,141.69,259000000.0
2008-11-20 13:03:00,141.705,141.735,141.66,141.715,138900000.0
2008-11-20 13:04:00,141.68,141.785,141.68,141.76,154600000.0
2008-11-20 13:05:00,141.76,141.815,141.75,141.8,118300000.0
2008-11-20 13:06:00,141.8,141.85,141.79,141.83,54200000.0
2008-11-20 13:07:00,141.82,141.965,141.785,141.89,119700000.0
2008-11-20 13:08:00,141.895,142.015,141.895,141.95,202900000.0
2008-11-20 13:09:00,141.95,141.97,141.665,141.695,322900003.0
2008-11-20 13:10:00,141.69,141.73,141.535,141.66,285500000.0
2008-11-20 13:11:00,141.68,141.755,141.655,141.72,217400000.0
2008-11-20 13:12:00,141.725,141.775,141.595,141.615,211900000.0
2008-11-20 13:13:00,141.63,141.65,141.51,141.54,287500000.0
2008-11-20 13:14:00,141.535,141.545,141.39,141.42,239400000.0
2008-11-20 13:15:00,141.405,141.465,141.4,141.45,202300000.0
2008-11-20 13:16:00,141.44,141.46,141.405,141.405,217100000.0
2008-11-20 13:17:00,141.405,141.425,141.365,141.375,97600000.0
2008-11-20 13:18:00,141.39,141.44,141.355,141.41,142800000.0
2008-11-20 13:19:00,141.375,141.42,141.375,141.41,58000000.0
2008-11-20 13:20:00,141.41,141.43,141.385,141.385,52700000.0
2008-11-20 13:21:00,141.385,141.43,141.32,141.43,122600000.0
2008-11-20 13:22:00,141.43,141.46,141.365,141.425,209300000.0
2008-11-20 13:23:00,141.43,141.44,141.38,141.415,185700000.0
2008-11-20 13:24:00,141.43,141.445,141.405,141.42,73700000.0
2008-11-20 13:25:00,141.42,141.48,141.42,141.465,72400000.0
2008-11-20 13:26:00,141.45,141.495,141.445,141.465,104600000.0
2008-11-20 13:27:00,141.46,141.53,141.425,141.48,103900000.0
2008-11-20 13:28:00,141.475,141.565,141.47,141.495,109000000.0
2008-11-20 13:29:00,141.495,141.56,141.48,141.54,127900000.0
2008-11-20 13:30:00,141.54,141.55,141.455,141.475,107200000.0
2008-11-20 13:31:00,141.48,141.515,141.47,141.505,97900000.0
2008-11-20 13:32:00,141.515,141.58,141.49,141.53,175200000.0
2008-11-20 13:33:00,141.53,141.54,141.44,141.44,61300000.0
2008-11-20 13:34:00,141.44,141.5,141.42,141.48,88500000.0
2008-11-20 13:35:00,141.485,141.5,141.475,141.475,39600000.0
2008-11-20 13:36:00,141.47,141.495,141.455,141.495,66700000.0
2008-11-20 13:37:00,141.495,141.52,141.475,141.51,54600000.0
2008-11-20 13:38:00,141.515,141.52,141.415,141.42,102900000.0
2008-11-20 13:39:00,141.42,141.475,141.375,141.475,66700000.0
2008-11-20 13:40:00,141.475,141.505,141.44,141.455,100500000.0
2008-11-20 13:41:00,141.455,141.455,141.28,141.325,172300000.0
2008-11-20 13:42:00,141.34,141.385,141.325,141.37,167600000.0
2008-11-20 13:43:00,141.355,141.45,141.325,141.45,93200000.0
2008-11-20 13:44:00,141.455,141.57,141.45,141.53,194300000.0
2008-11-20 13:45:00,141.54,141.62,141.495,141.535,314700000.0
2008-11-20 13:46:00,141.535,141.675,141.53,141.625,193700000.0
2008-11-20 13:47:00,141.63,141.67,141.595,141.63,193300000.0
2008-11-20 13:48:00,141.63,141.635,141.535,141.62,295300000.0
2008-11-20 13:49:00,141.625,141.665,141.61,141.64,98600000.0
2008-11-20 13:50:00,141.65,141.725,141.635,141.695,144800000.0
2008-11-20 13:51:00,141.695,141.715,141.64,141.64,84100000.0
2008-11-20 13:52:00,141.64,141.715,141.64,141.67,93200000.0
2008-11-20 13:53:00,141.665,141.71,141.645,141.71,72600000.0
2008-11-20 13:54:00,141.725,141.75,141.705,141.73,79800000.0
2008-11-20 13:55:00,141.74,141.765,141.67,141.72,135000000.0
2008-11-20 13:56:00,141.715,141.825,141.715,141.8,81000000.0
2008-11-20 13:57:00,141.8,141.905,141.745,141.905,153000000.0
2008-11-20 13:58:00,141.905,141.935,141.875,141.925,92200000.0
2008-11-20 13:59:00,141.93,142.015,141.915,141.94,251100000.0
2008-11-20 14:00:00,141.91,141.98,141.86,141.98,174700000.0
2008-11-20 14:01:00,141.96,142.155,141.935,142.05,387700000.0
2008-11-20 14:02:00,142.055,142.25,142.055,142.215,956200001.0
2008-11-20 14:03:00,142.235,142.34,142.2,142.34,266000000.0
2008-11-20 14:04:00,142.34,142.34,142.075,142.085,216600000.0
2008-11-20 14:05:00,142.095,142.095,141.91,141.935,371800000.0
2008-11-20 14:06:00,141.93,141.955,141.78,141.945,196700000.0
2008-11-20 14:07:00,141.96,142.085,141.905,142.085,192300000.0
2008-11-20 14:08:00,142.075,142.095,141.975,142.02,226600000.0
2008-11-20 14:09:00,142.025,142.085,141.975,142.055,206100000.0
2008-11-20 14:10:00,142.02,142.215,142.02,142.165,192300000.0
2008-11-20 14:11:00,142.155,142.31,142.145,142.305,199000000.0
2008-11-20 14:12:00,142.305,142.44,142.29,142.44,233200000.0
2008-11-20 14:13:00,142.44,142.6,142.39,142.395,160950000.0
2008-11-20 14:14:00,142.4,142.42,142.29,142.3,174000000.0
2008-11-20 14:15:00,142.3,142.365,142.21,142.355,344000000.0
2008-11-20 14:16:00,142.355,142.47,142.355,142.455,148700000.0
2008-11-20 14:17:00,142.455,142.485,142.36,142.395,235100000.0
2008-11-20 14:18:00,142.41,142.425,142.345,142.36,308600000.0
2008-11-20 14:19:00,142.385,142.385,142.3,142.315,261900000.0
2008-11-20 14:20:00,142.315,142.33,142.295,142.325,92400000.0
2008-11-20 14:21:00,142.34,142.345,142.285,142.295,76800000.0
2008-11-20 14:22:00,142.295,142.32,142.27,142.27,188400000.0
2008-11-20 14:23:00,142.27,142.37,142.27,142.315,391900000.0
2008-11-20 14:24:00,142.31,142.35,142.29,142.32,78600000.0
2008-11-20 14:25:00,142.325,142.425,142.325,142.37,139800000.0
2008-11-20 14:26:00,142.37,142.455,142.355,142.38,150600000.0
2008-11-20 14:27:00,142.38,142.44,142.375,142.42,104000000.0
2008-11-20 14:28:00,142.42,142.445,142.365,142.44,197300000.0
2008-11-20 14:29:00,142.395,142.465,142.36,142.415,267200000.0
2008-11-20 14:30:00,142.42,142.455,142.365,142.38,97300000.0
2008-11-20 14:31:00,142.38,142.45,142.315,142.33,284800000.0
2008-11-20 14:32:00,142.32,142.34,142.145,142.27,297700000.0
2008-11-20 14:33:00,142.27,142.5,142.27,142.385,303900000.0
2008-11-20 14:34:00,142.4,142.455,142.37,142.415,221900000.0
2008-11-20 14:35:00,142.41,142.47,142.4,142.455,165300000.0
2008-11-20 14:36:00,142.445,142.445,142.315,142.34,158000000.0
2008-11-20 14:37:00,142.345,142.36,142.195,142.23,219300000.0
2008-11-20 14:38:00,142.2,142.265,142.13,142.135,214100000.0
2008-11-20 14:39:00,142.145,142.225,142.02,142.03,401900000.0
2008-11-20 14:40:00,142.045,142.045,141.885,141.9,382400000.0
2008-11-20 14:41:00,141.91,142.05,141.89,141.98,419200000.0
2008-11-20 14:42:00,141.975,142.085,141.94,142.085,326400000.0
2008-11-20 14:43:00,142.08,142.175,142.065,142.175,211600000.0
2008-11-20 14:44:00,142.185,142.23,142.14,142.23,249400000.0
2008-11-20 14:45:00,142.245,142.505,142.245,142.455,385600000.0
2008-11-20 14:46:00,142.47,142.545,142.47,142.525,289600000.0
2008-11-20 14:47:00,142.525,142.69,142.505,142.65,441400000.0
2008-11-20 14:48:00,142.655,142.655,142.415,142.43,277800000.0
2008-11-20 14:49:00,142.44,142.475,142.38,142.43,267200000.0
2008-11-20 14:50:00,142.425,142.55,142.415,142.505,237600000.0
2008-11-20 14:51:00,142.49,142.54,142.425,142.455,293000000.0
2008-11-20 14:52:00,142.46,142.53,142.42,142.525,318600000.0
2008-11-20 14:53:00,142.525,142.655,142.525,142.615,380500000.0
2008-11-20 14:54:00,142.605,142.62,142.405,142.445,254500000.0
2008-11-20 14:55:00,142.44,142.455,142.385,142.435,224700000.0
2008-11-20 14:56:00,142.435,142.59,142.39,142.58,154900000.0
2008-11-20 14:57:00,142.58,142.58,142.415,142.43,198400000.0
2008-11-20 14:58:00,142.42,142.45,142.4,142.4,199200000.0
2008-11-20 14:59:00,142.375,142.475,142.375,142.395,301800000.0
2008-11-20 15:00:00,142.395,142.4,142.27,142.335,202400000.0
2008-11-20 15:01:00,142.34,142.355,142.295,142.325,199900000.0
2008-11-20 15:02:00,142.325,142.36,142.3,142.36,217000000.0
2008-11-20 15:03:00,142.34,142.365,142.275,142.295,254400000.0
2008-11-20 15:04:00,142.31,142.31,142.24,142.25,106500000.0
2008-11-20 15:05:00,142.26,142.335,142.245,142.335,139200000.0
2008-11-20 15:06:00,142.32,142.34,142.295,142.3,154600000.0
2008-11-20 15:07:00,142.32,142.33,142.275,142.3,179500000.0
2008-11-20 15:08:00,142.305,142.395,142.305,142.38,192600000.0
2008-11-20 15:09:00,142.375,142.43,142.34,142.34,227700000.0
2008-11-20 15:10:00,142.36,142.385,142.34,142.35,324600000.0
2008-11-20 15:11:00,142.365,142.4,142.34,142.385,365100000.0
2008-11-20 15:12:00,142.385,142.47,142.31,142.32,264800000.0
2008-11-20 15:13:00,142.33,142.36,142.27,142.295,323200000.0
2008-11-20 15:14:00,142.305,142.4,142.25,142.265,323900000.0
2008-11-20 15:15:00,142.27,142.375,142.265,142.37,194400000.0
2008-11-20 15:16:00,142.375,142.385,142.34,142.36,80000000.0
2008-11-20 15:17:00,142.36,142.375,142.35,142.375,93700000.0
2008-11-20 15:18:00,142.39,142.41,142.36,142.37,266200000.0
2008-11-20 15:19:00,142.37,142.42,142.365,142.4,230900000.0
2008-11-20 15:20:00,142.41,142.41,142.335,142.375,293900000.0
2008-11-20 15:21:00,142.37,142.375,142.26,142.325,161900000.0
2008-11-20 15:22:00,142.325,142.415,142.325,142.38,146600000.0
2008-11-20 15:23:00,142.38,142.395,142.25,142.27,71500000.0
2008-11-20 15:24:00,142.295,142.31,142.285,142.29,36000000.0
2008-11-20 15:25:00,142.3,142.315,142.245,142.27,91700000.0
2008-11-20 15:26:00,142.265,142.265,142.175,142.19,126800000.0
2008-11-20 15:27:00,142.205,142.22,142.15,142.19,102000000.0
2008-11-20 15:28:00,142.18,142.2,142.135,142.16,158000000.0
2008-11-20 15:29:00,142.145,142.17,142.1,142.125,397800000.0
2008-11-20 15:30:00,142.13,142.13,141.765,141.895,298500000.0
2008-11-20 15:31:00,141.895,141.92,141.655,141.655,249500000.0
2008-11-20 15:32:00,141.695,141.79,141.66,141.735,198600000.0
2008-11-20 15:33:00,141.74,141.79,141.66,141.745,312700000.0
2008-11-20 15:34:00,141.745,141.79,141.66,141.705,341100000.0
2008-11-20 15:35:00,141.705,141.795,141.655,141.79,376100000.0
2008-11-20 15:36:00,141.785,141.86,141.685,141.69,288900000.0
2008-11-20 15:37:00,141.69,141.79,141.615,141.62,233400000.0
2008-11-20 15:38:00,141.63,141.89,141.62,141.84,399800000.0
2008-11-20 15:39:00,141.84,141.87,141.68,141.73,480200000.0
2008-11-20 15:40:00,141.745,141.76,141.635,141.725,151400000.0
2008-11-20 15:41:00,141.735,141.815,141.68,141.74,412000000.0
2008-11-20 15:42:00,141.74,141.74,141.62,141.635,362300000.0
2008-11-20 15:43:00,141.62,141.64,141.375,141.41,296700000.0
2008-11-20 15:44:00,141.42,141.555,141.365,141.515,280100000.0
2008-11-20 15:45:00,141.515,141.625,141.495,141.605,1136600007.0
2008-11-20 15:46:00,141.605,141.675,141.56,141.65,255800000.0
2008-11-20 15:47:00,141.665,141.725,141.59,141.645,267000000.0
2008-11-20 15:48:00,141.655,141.655,141.485,141.495,369400000.0
2008-11-20 15:49:00,141.495,141.575,141.42,141.525,233700000.0
2008-11-20 15:50:00,141.55,141.605,141.53,141.535,141400000.0
2008-11-20 15:51:00,141.55,141.555,141.425,141.505,261400000.0
2008-11-20 15:52:00,141.51,141.575,141.425,141.46,142400000.0
2008-11-20 15:53:00,141.465,141.465,141.315,141.315,238300000.0
2008-11-20 15:54:00,141.32,141.45,141.295,141.335,234800000.0
2008-11-20 15:55:00,141.335,141.41,141.245,141.315,276000000.0
2008-11-20 15:56:00,141.34,141.415,141.325,141.385,176800000.0
2008-11-20 15:57:00,141.35,141.41,141.32,141.37,192600000.0
2008-11-20 15:58:00,141.385,141.525,141.365,141.435,211000000.0
2008-11-20 15:59:00,141.445,141.445,141.28,141.3,208200000.0
2008-11-20 16:00:00,141.3,141.335,141.125,141.26,317400000.0
2008-11-20 16:01:00,141.25,141.265,141.03,141.045,313400000.0
2008-11-20 16:02:00,141.045,141.075,140.965,140.995,178100000.0
2008-11-20 16:03:00,140.985,141.21,140.985,141.195,155600000.0
2008-11-20 16:04:00,141.175,141.255,141.105,141.12,428600000.0
2008-11-20 16:05:00,141.125,141.19,141.065,141.175,247900000.0
2008-11-20 16:06:00,141.175,141.175,141.055,141.11,186100000.0
2008-11-20 16:07:00,141.11,141.185,141.105,141.14,167200000.0
2008-11-20 16:08:00,141.14,141.255,141.07,141.07,242400000.0
2008-11-20 16:09:00,141.07,141.09,140.88,140.89,226800000.0
2008-11-20 16:10:00,140.89,140.9,140.62,140.62,231200000.0
2008-11-20 16:11:00,140.61,140.615,140.495,140.52,193800000.0
2008-11-20 16:12:00,140.535,140.565,140.45,140.565,219000000.0
2008-11-20 16:13:00,140.56,140.7,140.555,140.625,402600005.0
2008-11-20 16:14:00,140.64,140.74,140.64,140.715,312400000.0
2008-11-20 16:15:00,140.715,140.775,140.695,140.765,222400000.0
2008-11-20 16:16:00,140.715,140.775,140.67,140.73,252200000.0
2008-11-20 16:17:00,140.735,140.86,140.725,140.765,150800000.0
2008-11-20 16:18:00,140.765,140.84,140.655,140.695,303400000.0
2008-11-20 16:19:00,140.685,140.735,140.57,140.575,261800000.0
2008-11-20 16:20:00,140.575,140.63,140.345,140.345,203000000.0
2008-11-20 16:21:00,140.295,140.48,140.25,140.305,380100001.0
2008-11-20 16:22:00,140.315,140.485,140.31,140.485,374600000.0
2008-11-20 16:23:00,140.47,140.525,140.25,140.39,329400000.0
2008-11-20 16:24:00,140.39,140.54,140.27,140.29,287200000.0
2008-11-20 16:25:00,140.265,140.44,140.265,140.32,168600000.0
2008-11-20 16:26:00,140.325,140.44,140.315,140.385,175400000.0
2008-11-20 16:27:00,140.4,140.445,140.355,140.445,157000000.0
2008-11-20 16:28:00,140.445,140.455,140.345,140.43,144000000.0
2008-11-20 16:29:00,140.425,140.615,140.41,140.6,153000000.0
2008-11-20 16:30:00,140.595,140.62,140.5,140.525,257600000.0
2008-11-20 16:31:00,140.525,140.6,140.505,140.59,245200000.0
2008-11-20 16:32:00,140.595,140.705,140.485,140.57,326000000.0
2008-11-20 16:33:00,140.55,140.685,140.52,140.65,223400000.0
2008-11-20 16:34:00,140.665,140.795,140.605,140.61,288200000.0
2008-11-20 16:35:00,140.58,140.685,140.385,140.4,225400000.0
2008-11-20 16:36:00,140.405,140.405,140.06,140.12,309000000.0
2008-11-20 16:37:00,140.12,140.455,140.1,140.195,221000000.0
2008-11-20 16:38:00,140.195,140.395,140.155,140.375,212800000.0
2008-11-20 16:39:00,140.375,140.41,140.165,140.205,241000000.0
2008-11-20 16:40:00,140.225,140.285,139.835,139.87,343000000.0
2008-11-20 16:41:00,139.875,140.0,139.855,139.9,334300000.0
2008-11-20 16:42:00,139.9,139.955,139.81,139.89,184000000.0
2008-11-20 16:43:00,139.89,139.92,139.73,139.815,280400000.0
2008-11-20 16:44:00,139.82,139.84,139.635,139.665,158600000.0
2008-11-20 16:45:00,139.675,139.88,139.655,139.78,195000000.0
2008-11-20 16:46:00,139.775,140.17,139.755,140.17,218000000.0
2008-11-20 16:47:00,140.175,140.175,139.97,139.995,270200000.0
2008-11-20 16:48:00,139.99,140.205,139.975,140.02,279400000.0
2008-11-20 16:49:00,140.02,140.23,139.97,140.195,201600000.0
2008-11-20 16:50:00,140.19,140.35,140.19,140.34,188800000.0
2008-11-20 16:51:00,140.355,140.465,140.265,140.32,208400000.0
2008-11-20 16:52:00,140.335,140.35,140.115,140.125,260600000.0
2008-11-20 16:53:00,140.125,140.19,140.09,140.105,282400000.0
2008-11-20 16:54:00,140.095,140.13,139.915,139.96,184800000.0
2008-11-20 16:55:00,139.95,139.95,139.77,139.78,328000000.0
2008-11-20 16:56:00,139.78,139.94,139.78,139.9,191200000.0
2008-11-20 16:57:00,139.905,139.96,139.895,139.95,126800000.0
2008-11-20 16:58:00,139.95,140.07,139.95,140.01,159800000.0
2008-11-20 16:59:00,140.01,140.11,139.93,140.1,288800001.0
2008-11-20 17:00:00,140.085,140.085,139.92,140.08,243400001.0
2008-11-20 17:01:00,140.075,140.155,139.95,140.11,214600000.0
2008-11-20 17:02:00,140.11,140.12,139.94,140.12,171400000.0
2008-11-20 17:03:00,140.13,140.13,139.93,140.015,120600000.0
2008-11-20 17:04:00,140.035,140.115,139.91,139.96,159000000.0
2008-11-20 17:05:00,139.98,140.05,139.79,139.835,165600000.0
2008-11-20 17:06:00,139.825,139.955,139.795,139.935,132600000.0
2008-11-20 17:07:00,139.94,140.19,139.935,140.09,151200000.0
2008-11-20 17:08:00,140.085,140.085,139.865,139.9,140400000.0
2008-11-20 17:09:00,139.9,139.9,139.735,139.765,179400000.0
2008-11-20 17:10:00,139.755,139.755,139.47,139.485,192000000.0
2008-11-20 17:11:00,139.495,139.59,139.455,139.46,215200000.0
2008-11-20 17:12:00,139.47,139.485,139.315,139.33,474400000.0
2008-11-20 17:13:00,139.275,139.41,139.265,139.395,192000000.0
2008-11-20 17:14:00,139.395,139.54,139.395,139.51,408000001.0
2008-11-20 17:15:00,139.51,139.635,139.45,139.505,218100000.0
2008-11-20 17:16:00,139.495,139.53,139.285,139.36,425000000.0
2008-11-20 17:17:00,139.36,139.37,139.275,139.29,430800002.0
2008-11-20 17:18:00,139.295,139.41,139.215,139.225,295600000.0
2008-11-20 17:19:00,139.23,139.235,139.1,139.205,182600000.0
2008-11-20 17:20:00,139.195,139.4,139.14,139.305,132800000.0
2008-11-20 17:21:00,139.32,139.615,139.3,139.575,168800000.0
2008-11-20 17:22:00,139.57,139.655,139.56,139.59,202600000.0
2008-11-20 17:23:00,139.59,139.62,139.44,139.49,238200000.0
2008-11-20 17:24:00,139.485,139.65,139.46,139.555,208400000.0
2008-11-20 17:25:00,139.55,139.565,139.225,139.33,233400000.0
2008-11-20 17:26:00,139.345,139.345,139.205,139.27,165900000.0
2008-11-20 17:27:00,139.285,139.425,139.25,139.395,251600000.0
2008-11-20 17:28:00,139.39,139.44,139.26,139.32,244200000.0
2008-11-20 17:29:00,139.325,139.515,139.32,139.49,290200000.0
2008-11-20 17:30:00,139.49,139.635,139.4,139.5,284800000.0
2008-11-20 17:31:00,139.5,139.715,139.5,139.715,326400000.0
2008-11-20 17:32:00,139.7,139.805,139.585,139.79,218600000.0
2008-11-20 17:33:00,139.78,139.85,139.735,139.77,299000000.0
2008-11-20 17:34:00,139.77,139.77,139.54,139.55,154000000.0
2008-11-20 17:35:00,139.54,139.57,139.445,139.475,111600000.0
2008-11-20 17:36:00,139.48,139.48,139.325,139.33,226600000.0
2008-11-20 17:37:00,139.335,139.41,139.26,139.41,154200000.0
2008-11-20 17:38:00,139.415,139.43,139.285,139.315,327600001.0
2008-11-20 17:39:00,139.29,139.345,139.24,139.285,212800000.0
2008-11-20 17:40:00,139.29,139.355,139.2,139.245,255600000.0
2008-11-20 17:41:00,139.255,139.345,139.175,139.325,131400000.0
2008-11-20 17:42:00,139.34,139.525,139.34,139.525,111000000.0
2008-11-20 17:43:00,139.52,139.66,139.465,139.57,173000000.0
2008-11-20 17:44:00,139.56,139.89,139.54,139.855,151200000.0
2008-11-20 17:45:00,139.85,140.21,139.82,140.18,147600000.0
2008-11-20 17:46:00,140.18,140.185,139.74,139.74,229000000.0
2008-11-20 17:47:00,139.735,139.795,139.665,139.77,214600000.0
2008-11-20 17:48:00,139.77,140.01,139.77,139.985,191800000.0
2008-11-20 17:49:00,140.005,140.09,139.89,140.065,191600000.0
2008-11-20 17:50:00,140.06,140.06,139.875,139.915,388800003.0
2008-11-20 17:51:00,139.92,140.055,139.83,139.91,125000000.0
2008-11-20 17:52:00,139.915,139.915,139.785,139.8,98000000.0
2008-11-20 17:53:00,139.8,140.035,139.765,139.89,132600000.0
2008-11-20 17:54:00,139.9,140.205,139.9,140.19,131400000.0
2008-11-20 17:55:00,140.21,140.33,140.065,140.235,158400000.0
2008-11-20 17:56:00,140.225,140.3,140.1,140.21,157800000.0
2008-11-20 17:57:00,140.165,140.215,140.03,140.12,253800000.0
2008-11-20 17:58:00,140.115,140.26,140.08,140.26,103200000.0
2008-11-20 17:59:00,140.26,140.385,140.24,140.375,154800000.0
2008-11-20 18:00:00,140.395,140.41,140.275,140.395,176200000.0
2008-11-20 18:01:00,140.415,140.5,140.38,140.45,186000000.0
2008-11-20 18:02:00,140.44,140.635,140.42,140.42,314800006.0
2008-11-20 18:03:00,140.42,140.42,140.27,140.395,288600003.0
2008-11-20 18:04:00,140.395,140.66,140.315,140.66,134000000.0
2008-11-20 18:05:00,140.665,140.72,140.57,140.72,206800000.0
2008-11-20 18:06:00,140.71,140.73,140.525,140.56,125800000.0
2008-11-20 18:07:00,140.555,140.715,140.455,140.715,339400000.0
2008-11-20 18:08:00,140.725,140.74,140.53,140.53,243000000.0
2008-11-20 18:09:00,140.54,140.64,140.32,140.37,215800000.0
2008-11-20 18:10:00,140.37,140.37,140.215,140.295,119400000.0
2008-11-20 18:11:00,140.3,140.53,140.245,140.36,163800000.0
2008-11-20 18:12:00,140.38,140.57,140.37,140.52,139000000.0
2008-11-20 18:13:00,140.505,140.655,140.415,140.635,137800000.0
2008-11-20 18:14:00,140.64,140.69,140.49,140.6,194200000.0
2008-11-20 18:15:00,140.61,140.675,140.455,140.535,220200000.0
2008-11-20 18:16:00,140.54,140.615,140.49,140.615,247800000.0
2008-11-20 18:17:00,140.63,140.73,140.57,140.57,159600000.0
2008-11-20 18:18:00,140.585,140.62,140.43,140.43,133600000.0
2008-11-20 18:19:00,140.42,140.535,140.405,140.465,247200000.0
2008-11-20 18:20:00,140.465,140.52,140.395,140.485,155200000.0
2008-11-20 18:21:00,140.5,140.555,140.425,140.425,267400000.0
2008-11-20 18:22:00,140.445,140.54,140.4,140.46,192000000.0
2008-11-20 18:23:00,140.47,140.5,140.355,140.42,124600000.0
2008-11-20 18:24:00,140.43,140.5,140.415,140.445,147600000.0
2008-11-20 18:25:00,140.455,140.505,140.39,140.5,266800000.0
2008-11-20 18:26:00,140.495,140.585,140.43,140.46,172200000.0
2008-11-20 18:27:00,140.47,140.665,140.44,140.575,159200000.0
2008-11-20 18:28:00,140.6,140.615,140.455,140.5,132200000.0
2008-11-20 18:29:00,140.495,140.585,140.46,140.52,122400000.0
2008-11-20 18:30:00,140.51,140.51,140.41,140.41,85800000.0
2008-11-20 18:31:00,140.37,140.425,140.31,140.31,85200000.0
2008-11-20 18:32:00,140.305,140.34,140.27,140.31,83000000.0
2008-11-20 18:33:00,140.315,140.375,140.255,140.35,120000000.0
2008-11-20 18:34:00,140.355,140.445,140.34,140.425,94200000.0
2008-11-20 18:35:00,140.425,140.425,140.16,140.225,333000000.0
2008-11-20 18:36:00,140.225,140.225,140.055,140.195,293000000.0
2008-11-20 18:37:00,140.195,140.235,140.065,140.22,104400000.0
2008-11-20 18:38:00,140.175,140.37,140.145,140.345,147600000.0
2008-11-20 18:39:00,140.345,140.415,140.295,140.315,182400000.0
2008-11-20 18:40:00,140.31,140.325,140.265,140.325,173800000.0
2008-11-20 18:41:00,140.32,140.385,140.265,140.27,341200000.0
2008-11-20 18:42:00,140.27,140.37,140.25,140.345,254200000.0
2008-11-20 18:43:00,140.345,140.35,140.3,140.34,183800000.0
2008-11-20 18:44:00,140.34,140.46,140.325,140.45,161200000.0
2008-11-20 18:45:00,140.455,140.54,140.385,140.53,108200000.0
2008-11-20 18:46:00,140.53,140.53,140.33,140.36,189200000.0
2008-11-20 18:47:00,140.355,140.435,140.35,140.38,94800000.0
2008-11-20 18:48:00,140.385,140.445,140.295,140.425,146800000.0
2008-11-20 18:49:00,140.43,140.43,140.34,140.385,97000000.0
2008-11-20 18:50:00,140.39,140.425,140.33,140.345,128800000.0
2008-11-20 18:51:00,140.335,140.4,140.27,140.4,281000000.0
2008-11-20 18:52:00,140.415,140.565,140.38,140.445,252200000.0
2008-11-20 18:53:00,140.445,140.52,140.415,140.485,99400000.0
2008-11-20 18:54:00,140.48,140.55,140.465,140.535,69400000.0
2008-11-20 18:55:00,140.5,140.525,140.325,140.365,136800000.0
2008-11-20 18:56:00,140.355,140.485,140.34,140.485,192000000.0
2008-11-20 18:57:00,140.475,140.51,140.44,140.465,106800000.0
2008-11-20 18:58:00,140.47,140.495,140.4,140.415,76600000.0
2008-11-20 18:59:00,140.405,140.46,140.32,140.46,73000000.0
2008-11-20 19:00:00,140.43,140.455,140.2,140.2,276400000.0
2008-11-20 19:01:00,140.2,140.235,140.145,140.15,142800000.0
2008-11-20 19:02:00,140.15,140.16,140.08,140.12,176400000.0
2008-11-20 19:03:00,140.115,140.115,139.94,139.955,213600000.0
2008-11-20 19:04:00,139.945,139.995,139.91,139.985,397200000.0
2008-11-20 19:05:00,139.99,140.23,139.99,140.22,190800000.0
2008-11-20 19:06:00,140.195,140.32,140.19,140.3,93600000.0
2008-11-20 19:07:00,140.315,140.39,140.24,140.285,164400000.0
2008-11-20 19:08:00,140.31,140.43,140.31,140.34,244600000.0
2008-11-20 19:09:00,140.345,140.36,140.235,140.25,80400000.0
2008-11-20 19:10:00,140.225,140.33,140.195,140.225,190800000.0
2008-11-20 19:11:00,140.235,140.32,140.16,140.295,148800000.0
2008-11-20 19:12:00,140.27,140.345,140.235,140.33,134400000.0
2008-11-20 19:13:00,140.325,140.325,140.185,140.205,243600000.0
2008-11-20 19:14:00,140.215,140.44,140.215,140.38,286800000.0
2008-11-20 19:15:00,140.38,140.515,140.38,140.515,179999999.0
2008-11-20 19:16:00,140.515,140.535,140.31,140.385,387600000.0
2008-11-20 19:17:00,140.385,140.5,140.375,140.485,128400000.0
2008-11-20 19:18:00,140.48,140.535,140.435,140.49,160800000.0
2008-11-20 19:19:00,140.48,140.48,140.345,140.43,270600000.0
2008-11-20 19:20:00,140.43,140.7,140.42,140.675,272400000.0
2008-11-20 19:21:00,140.685,140.725,140.585,140.665,214800000.0
2008-11-20 19:22:00,140.67,140.74,140.605,140.665,136800000.0
2008-11-20 19:23:00,140.65,140.7,140.625,140.665,127200000.0
2008-11-20 19:24:00,140.665,141.05,140.665,141.005,214600000.0
2008-11-20 19:25:00,141.0,141.165,140.91,141.165,139700000.0
2008-11-20 19:26:00,141.19,141.31,141.175,141.275,295200000.0
2008-11-20 19:27:00,141.28,141.585,141.175,141.585,327600000.0
2008-11-20 19:28:00,141.595,141.795,141.595,141.725,240000000.0
2008-11-20 19:29:00,141.74,141.78,141.615,141.625,181000000.0
2008-11-20 19:30:00,141.635,141.76,141.57,141.75,284400000.0
2008-11-20 19:31:00,141.76,141.98,141.76,141.975,132000000.0
2008-11-20 19:32:00,141.965,142.07,141.925,141.965,206200000.0
2008-11-20 19:33:00,141.975,141.99,141.745,141.745,211200000.0
2008-11-20 19:34:00,141.73,141.77,141.61,141.625,229200000.0
2008-11-20 19:35:00,141.615,141.62,141.35,141.375,178600000.0
2008-11-20 19:36:00,141.4,141.695,141.4,141.69,177600000.0
2008-11-20 19:37:00,141.695,141.695,141.49,141.495,181200000.0
2008-11-20 19:38:00,141.495,141.5,141.285,141.49,322800000.0
2008-11-20 19:39:00,141.465,141.65,141.435,141.585,222000000.0
2008-11-20 19:40:00,141.585,141.71,141.575,141.59,262800000.0
2008-11-20 19:41:00,141.575,141.635,141.54,141.595,136800000.0
2008-11-20 19:42:00,141.59,141.735,141.59,141.665,399600000.0
2008-11-20 19:43:00,141.665,141.84,141.655,141.84,272400000.0
2008-11-20 19:44:00,141.84,141.84,141.675,141.715,126600000.0
2008-11-20 19:45:00,141.705,141.705,141.525,141.545,111600000.0
2008-11-20 19:46:00,141.555,142.0,141.52,141.965,326400000.0
2008-11-20 19:47:00,141.965,142.075,141.86,142.015,302400000.0
2008-11-20 19:48:00,142.01,142.4,141.995,142.265,312100000.0
2008-11-20 19:49:00,142.26,142.33,142.245,142.305,352800000.0
2008-11-20 19:50:00,142.315,142.46,142.23,142.45,246000000.0
2008-11-20 19:51:00,142.44,142.67,142.44,142.465,302000000.0
2008-11-20 19:52:00,142.465,142.655,142.325,142.655,223000001.0
2008-11-20 19:53:00,142.67,142.705,142.37,142.41,376800000.0
2008-11-20 19:54:00,142.415,142.535,142.395,142.41,93600000.0
2008-11-20 19:55:00,142.385,142.385,142.095,142.185,236400000.0
2008-11-20 19:56:00,142.19,142.57,142.185,142.45,337800000.0
2008-11-20 19:57:00,142.445,142.445,142.235,142.27,387000000.0
2008-11-20 19:58:00,142.27,142.305,142.08,142.17,230400000.0
2008-11-20 19:59:00,142.165,142.215,142.11,142.13,159000000.0
2008-11-20 20:00:00,142.125,142.125,141.955,142.02,232800003.0
2008-11-20 20:01:00,142.02,142.02,141.8,141.8,322800000.0
2008-11-20 20:02:00,141.8,141.885,141.73,141.84,907800032.0
2008-11-20 20:03:00,141.84,141.88,141.615,141.63,362400000.0
2008-11-20 20:04:00,141.62,141.63,141.355,141.45,491400000.0
2008-11-20 20:05:00,141.45,141.72,141.45,141.685,385800000.0
2008-11-20 20:06:00,141.695,141.87,141.62,141.7,169200000.0
2008-11-20 20:07:00,141.71,141.885,141.7,141.775,252600000.0
2008-11-20 20:08:00,141.765,142.035,141.74,142.0,381600000.0
2008-11-20 20:09:00,142.005,142.03,141.765,141.9,403800000.0
2008-11-20 20:10:00,141.9,142.025,141.755,141.925,438000000.0
2008-11-20 20:11:00,141.93,141.96,141.795,141.825,344200000.0
2008-11-20 20:12:00,141.79,141.875,141.71,141.87,342000000.0
2008-11-20 20:13:00,141.885,141.95,141.84,141.85,99600000.0
2008-11-20 20:14:00,141.84,141.955,141.805,141.935,135000000.0
2008-11-20 20:15:00,141.94,142.225,141.89,142.225,119000000.0
2008-11-20 20:16:00,142.22,142.22,142.045,142.15,310200000.0
2008-11-20 20:17:00,142.15,142.155,141.845,141.87,270000000.0
2008-11-20 20:18:00,141.87,142.04,141.855,141.88,216000000.0
2008-11-20 20:19:00,141.895,141.905,141.265,141.32,322200000.0
2008-11-20 20:20:00,141.325,141.345,140.965,140.965,276600000.0
2008-11-20 20:21:00,140.97,141.35,140.855,141.265,264600000.0
2008-11-20 20:22:00,141.265,141.555,141.255,141.51,190800000.0
2008-11-20 20:23:00,141.47,141.685,141.375,141.65,310600000.0
2008-11-20 20:24:00,141.66,141.66,141.36,141.565,248400000.0
2008-11-20 20:25:00,141.555,141.645,141.46,141.59,235800000.0
2008-11-20 20:26:00,141.585,141.585,141.34,141.48,325200000.0
2008-11-20 20:27:00,141.485,141.64,141.47,141.485,435000000.0
2008-11-20 20:28:00,141.48,141.5,141.39,141.495,523000000.0
2008-11-20 20:29:00,141.515,141.62,141.455,141.62,122400000.0
2008-11-20 20:30:00,141.61,141.765,141.575,141.61,318000000.0
2008-11-20 20:31:00,141.61,141.695,141.505,141.625,434400000.0
2008-11-20 20:32:00,141.625,141.67,141.515,141.54,242400000.0
2008-11-20 20:33:00,141.54,141.955,141.535,141.91,535800000.0
2008-11-20 20:34:00,141.91,142.105,141.84,141.995,331200000.0
2008-11-20 20:35:00,142.01,142.01,141.375,141.425,273600000.0
2008-11-20 20:36:00,141.43,141.53,141.2,141.2,361200000.0
2008-11-20 20:37:00,141.195,141.43,141.12,141.385,319800000.0
2008-11-20 20:38:00,141.385,141.755,141.34,141.69,304600000.0
2008-11-20 20:39:00,141.685,141.685,141.485,141.605,257600000.0
2008-11-20 20:40:00,141.605,141.635,141.53,141.6,315000000.0
2008-11-20 20:41:00,141.6,141.915,141.595,141.84,183800000.0
2008-11-20 20:42:00,141.84,141.845,141.555,141.585,261400000.0
2008-11-20 20:43:00,141.57,141.82,141.565,141.79,224200000.0
2008-11-20 20:44:00,141.805,141.92,141.69,141.87,308400000.0
2008-11-20 20:45:00,141.87,141.87,141.635,141.645,352200000.0
2008-11-20 20:46:00,141.64,141.875,141.625,141.87,78800000.0
2008-11-20 20:47:00,141.86,141.86,141.7,141.715,105800000.0
2008-11-20 20:48:00,141.715,141.88,141.69,141.745,388000000.0
2008-11-20 20:49:00,141.745,141.805,141.68,141.73,165800000.0
2008-11-20 20:50:00,141.73,141.73,141.595,141.655,131600000.0
2008-11-20 20:51:00,141.655,141.72,141.625,141.7,159800000.0
2008-11-20 20:52:00,141.71,141.86,141.695,141.75,144600000.0
2008-11-20 20:53:00,141.75,141.785,141.7,141.72,189000000.0
2008-11-20 20:54:00,141.71,141.855,141.655,141.68,202400000.0
2008-11-20 20:55:00,141.68,141.795,141.675,141.695,172200000.0
2008-11-20 20:56:00,141.7,141.7,141.59,141.695,129400000.0
2008-11-20 20:57:00,141.685,141.685,141.605,141.67,187800000.0
2008-11-20 20:58:00,141.66,141.84,141.61,141.79,133200000.0
2008-11-20 20:59:00,141.8,142.055,141.795,141.91,213400000.0
2008-11-20 21:00:00,141.91,142.05,141.845,141.85,116800000.0
2008-11-20 21:01:00,141.85,141.89,141.73,141.86,126600000.0
2008-11-20 21:02:00,141.87,141.91,141.725,141.8,250400000.0
2008-11-20 21:03:00,141.79,141.81,141.725,141.725,161400000.0
2008-11-20 21:04:00,141.725,141.725,141.505,141.53,206000000.0
2008-11-20 21:05:00,141.535,141.62,141.535,141.58,310600000.0
2008-11-20 21:06:00,141.585,141.615,141.545,141.555,684200005.0
2008-11-20 21:07:00,141.55,141.59,141.475,141.545,274000000.0
2008-11-20 21:08:00,141.55,141.55,141.32,141.325,327800000.0
2008-11-20 21:09:00,141.325,141.345,141.265,141.28,146400000.0
2008-11-20 21:10:00,141.28,141.28,141.17,141.215,160600000.0
2008-11-20 21:11:00,141.2,141.345,141.18,141.345,109200000.0
2008-11-20 21:12:00,141.35,141.405,141.25,141.405,152400000.0
2008-11-20 21:13:00,141.4,141.4,141.32,141.37,83800000.0
2008-11-20 21:14:00,141.355,141.37,141.225,141.225,105000000.0
2008-11-20 21:15:00,141.215,141.425,141.215,141.4,170400000.0
2008-11-20 21:16:00,141.385,141.415,141.305,141.345,243000000.0
2008-11-20 21:17:00,141.34,141.375,141.3,141.375,247400000.0
2008-11-20 21:18:00,141.375,141.39,141.205,141.22,128800000.0
2008-11-20 21:19:00,141.215,141.225,141.14,141.16,106200000.0
2008-11-20 21:20:00,141.17,141.185,140.885,140.89,208000000.0
2008-11-20 21:21:00,140.89,141.095,140.89,141.045,165000000.0
2008-11-20 21:22:00,141.03,141.11,141.02,141.11,160200000.0
2008-11-20 21:23:00,141.105,141.15,140.995,141.04,186000000.0
2008-11-20 21:24:00,141.04,141.04,140.93,140.965,141800000.0
2008-11-20 21:25:00,140.965,141.205,140.95,140.985,207900000.0
2008-11-20 21:26:00,140.985,141.11,140.95,140.95,277000000.0
2008-11-20 21:27:00,140.96,140.99,140.91,140.925,213800000.0
2008-11-20 21:28:00,140.9,140.915,140.795,140.8,82800000.0
2008-11-20 21:29:00,140.765,140.82,140.715,140.75,97000000.0
2008-11-20 21:30:00,140.77,140.87,140.725,140.815,156200000.0
2008-11-20 21:31:00,140.82,140.845,140.69,140.69,116800000.0
2008-11-20 21:32:00,140.69,140.69,140.52,140.53,413000000.0
2008-11-20 21:33:00,140.53,140.605,140.5,140.58,305399999.0
2008-11-20 21:34:00,140.585,140.6,140.4,140.495,264200000.0
2008-11-20 21:35:00,140.495,140.645,140.485,140.61,200400000.0
2008-11-20 21:36:00,140.61,140.81,140.61,140.81,145400000.0
2008-11-20 21:37:00,140.805,140.97,140.795,140.86,241800000.0
2008-11-20 21:38:00,140.86,140.94,140.805,140.85,594200000.0
2008-11-20 21:39:00,140.85,140.85,140.75,140.755,253800000.0
2008-11-20 21:40:00,140.76,140.91,140.76,140.875,189200000.0
2008-11-20 21:41:00,140.875,140.885,140.755,140.84,319400000.0
2008-11-20 21:42:00,140.84,140.995,140.84,140.97,194600000.0
2008-11-20 21:43:00,140.97,141.085,140.97,141.015,239600002.0
2008-11-20 21:44:00,141.035,141.045,140.775,140.79,411000000.0
2008-11-20 21:45:00,140.79,140.87,140.71,140.71,270600000.0
2008-11-20 21:46:00,140.71,140.745,140.565,140.64,178600000.0
2008-11-20 21:47:00,140.64,140.675,140.55,140.55,84400000.0
2008-11-20 21:48:00,140.565,140.565,140.45,140.485,84000000.0
2008-11-20 21:49:00,140.5,140.53,140.44,140.48,64800000.0
2008-11-20 21:50:00,140.485,140.6,140.45,140.6,84800000.0
2008-11-20 21:51:00,140.59,140.74,140.59,140.735,82000000.0
2008-11-20 21:52:00,140.75,140.77,140.735,140.755,83200000.0
2008-11-20 21:53:00,140.765,140.765,140.64,140.64,245000000.0
2008-11-20 21:54:00,140.64,140.705,140.58,140.59,159000000.0
2008-11-20 21:55:00,140.605,140.625,140.575,140.59,246400000.0
2008-11-20 21:56:00,140.58,140.595,140.485,140.5,303200000.0
2008-11-20 21:57:00,140.5,140.5,140.245,140.28,308199992.0
2008-11-20 21:58:00,140.27,140.295,140.22,140.24,77200000.0
2008-11-20 21:59:00,140.21,140.41,140.175,140.37,193400000.0
2008-11-20 22:00:00,140.37,140.565,140.3,140.37,305000000.0
2008-11-20 22:01:00,140.37,140.595,140.35,140.595,226200000.0
2008-11-20 22:02:00,140.605,140.605,140.395,140.445,431200000.0
2008-11-20 22:03:00,140.445,140.495,140.37,140.42,243200000.0
2008-11-20 22:04:00,140.42,140.45,140.16,140.16,221600000.0
2008-11-20 22:05:00,140.16,140.185,139.995,140.185,166200000.0
2008-11-20 22:06:00,140.16,140.19,140.095,140.17,277000000.0
2008-11-20 22:07:00,140.165,140.285,140.145,140.17,167400000.0
2008-11-20 22:08:00,140.175,140.245,140.07,140.15,240200000.0
2008-11-20 22:09:00,140.14,140.255,140.015,140.215,164000000.0
2008-11-20 22:10:00,140.23,140.335,140.2,140.32,238000000.0
2008-11-20 22:11:00,140.32,140.36,140.16,140.26,239000000.0
2008-11-20 22:12:00,140.265,140.39,140.255,140.375,314200000.0
2008-11-20 22:13:00,140.38,140.435,140.185,140.185,208400000.0
2008-11-20 22:14:00,140.2,140.25,140.105,140.125,76800000.0
2008-11-20 22:15:00,140.125,140.195,140.08,140.095,182200000.0
2008-11-20 22:16:00,140.085,140.11,139.945,139.945,105200000.0
2008-11-20 22:17:00,139.96,140.015,139.835,139.88,94400000.0
2008-11-20 22:18:00,139.885,139.99,139.875,139.945,150400000.0
2008-11-20 22:19:00,139.93,139.96,139.725,139.76,182600000.0
2008-11-20 22:20:00,139.77,140.0,139.755,139.9,186200000.0
2008-11-20 22:21:00,139.9,140.175,139.9,140.1,128600000.0
2008-11-20 22:22:00,140.1,140.175,139.905,139.91,173000000.0
2008-11-20 22:23:00,139.91,139.985,139.735,139.745,192800000.0
2008-11-20 22:24:00,139.745,139.745,139.615,139.685,184800000.0
2008-11-20 22:25:00,139.69,139.76,139.63,139.645,124400000.0
2008-11-20 22:26:00,139.65,139.72,139.64,139.645,277600000.0
2008-11-20 22:27:00,139.64,139.655,139.49,139.49,135800000.0
2008-11-20 22:28:00,139.49,139.6,139.49,139.575,184400000.0
2008-11-20 22:29:00,139.605,139.74,139.545,139.74,132000000.0
2008-11-20 22:30:00,139.755,139.875,139.655,139.825,228000000.0
2008-11-20 22:31:00,139.82,139.82,139.695,139.745,251800000.0
2008-11-20 22:32:00,139.755,139.85,139.72,139.85,251200000.0
2008-11-20 22:33:00,139.85,139.85,139.435,139.435,275000000.0
2008-11-20 22:34:00,139.46,139.46,139.285,139.285,130400000.0
2008-11-20 22:35:00,139.285,139.285,139.075,139.22,160000000.0
2008-11-20 22:36:00,139.22,139.22,138.99,139.07,295800000.0
2008-11-20 22:37:00,139.07,139.26,139.05,139.22,266400000.0
2008-11-20 22:38:00,139.225,139.235,139.035,139.075,220600000.0
2008-11-20 22:39:00,139.06,139.06,138.835,138.835,173200000.0
2008-11-20 22:40:00,138.835,138.835,138.7,138.73,168400000.0
2008-11-20 22:41:00,138.73,138.835,138.73,138.79,635000000.0
2008-11-20 22:42:00,138.79,138.805,138.55,138.56,382800000.0
2008-11-20 22:43:00,138.565,138.69,138.565,138.675,201800000.0
2008-11-20 22:44:00,138.66,138.69,138.525,138.645,216000000.0
2008-11-20 22:45:00,138.64,138.785,138.63,138.73,218400000.0
2008-11-20 22:46:00,138.74,138.985,138.72,138.96,293200000.0
2008-11-20 22:47:00,138.96,138.965,138.765,138.875,365800000.0
2008-11-20 22:48:00,138.885,138.99,138.855,138.95,222400000.0
2008-11-20 22:49:00,138.96,138.96,138.735,138.745,131400000.0
2008-11-20 22:50:00,138.74,138.74,138.6,138.61,198799998.0
2008-11-20 22:51:00,138.61,138.63,138.51,138.615,240600000.0
2008-11-20 22:52:00,138.61,138.66,138.51,138.625,130400000.0
2008-11-20 22:53:00,138.625,138.655,138.535,138.555,320600000.0
2008-11-20 22:54:00,138.57,138.57,138.27,138.305,121600000.0
2008-11-20 22:55:00,138.305,138.365,138.27,138.335,107400000.0
2008-11-20 22:56:00,138.325,138.35,138.175,138.19,116400000.0
2008-11-20 22:57:00,138.195,138.21,138.16,138.165,433000001.0
2008-11-20 22:58:00,138.165,138.495,138.165,138.495,186400000.0
2008-11-20 22:59:00,138.5,138.855,138.47,138.78,290000000.0
2008-11-20 23:00:00,138.79,138.865,138.63,138.65,152400000.0
2008-11-20 23:01:00,138.65,138.95,138.65,138.74,242400000.0
2008-11-20 23:02:00,138.74,138.78,138.66,138.725,145400000.0
2008-11-20 23:03:00,138.725,138.76,138.615,138.645,69400000.0
2008-11-20 23:04:00,138.645,138.705,138.585,138.705,67600000.0
2008-11-20 23:05:00,138.705,138.74,138.665,138.685,67000000.0
2008-11-20 23:06:00,138.685,138.69,138.65,138.65,63600000.0
2008-11-20 23:07:00,138.65,138.65,138.65,138.65,42000000.0
2008-11-20 23:08:00,138.65,138.83,138.65,138.75,135400000.0
2008-11-20 23:09:00,138.76,138.805,138.655,138.805,111600000.0
2008-11-20 23:10:00,138.805,138.815,138.685,138.69,83100000.0
2008-11-20 23:11:00,138.69,138.695,138.69,138.69,50000000.0
2008-11-20 23:12:00,138.69,138.69,138.515,138.61,126600000.0
2008-11-20 23:13:00,138.625,138.625,138.56,138.57,95400000.0
2008-11-20 23:14:00,138.57,138.615,138.525,138.59,88800000.0
2008-11-20 23:15:00,138.605,138.67,138.57,138.595,93800000.0
2008-11-20 23:16:00,138.595,138.625,138.51,138.615,52200000.0
2008-11-20 23:17:00,138.62,138.63,138.46,138.49,89100000.0
2008-11-20 23:18:00,138.5,138.56,138.42,138.515,92800000.0
2008-11-20 23:19:00,138.515,138.615,138.515,138.52,45200000.0
2008-11-20 23:20:00,138.54,138.585,138.535,138.585,45200000.0
2008-11-20 23:21:00,138.59,138.635,138.585,138.635,33200000.0
2008-11-20 23:22:00,138.645,138.66,138.58,138.59,39000000.0
2008-11-20 23:23:00,138.565,138.57,138.5,138.505,73400000.0
2008-11-20 23:24:00,138.505,138.53,138.355,138.37,154800000.0
2008-11-20 23:25:00,138.39,138.39,138.245,138.31,120300000.0
2008-11-20 23:26:00,138.315,138.385,138.225,138.315,188300000.0
2008-11-20 23:27:00,138.315,138.455,138.315,138.405,88800000.0
2008-11-20 23:28:00,138.425,138.45,138.405,138.445,41400000.0
2008-11-20 23:29:00,138.445,138.46,138.41,138.41,59200000.0
2008-11-20 23:30:00,138.42,138.42,138.235,138.255,150100000.0
2008-11-20 23:31:00,138.275,138.43,138.225,138.225,202600000.0
2008-11-20 23:32:00,138.225,138.34,138.17,138.2,98100000.0
2008-11-20 23:33:00,138.205,138.245,138.03,138.08,168700000.0
2008-11-20 23:34:00,138.08,138.14,138.05,138.13,53600000.0
2008-11-20 23:35:00,138.13,138.235,138.13,138.15,137200000.0
2008-11-20 23:36:00,138.15,138.205,138.035,138.125,72600000.0
2008-11-20 23:37:00,138.13,138.13,137.98,137.99,517300000.0
2008-11-20 23:38:00,137.855,137.925,137.76,137.78,135200000.0
2008-11-20 23:39:00,137.775,137.845,137.73,137.765,122800000.0
2008-11-20 23:40:00,137.765,137.81,137.75,137.75,107600000.0
2008-11-20 23:41:00,137.75,137.77,137.74,137.745,66800000.0
2008-11-20 23:42:00,137.77,137.79,137.65,137.675,129800000.0
2008-11-20 23:43:00,137.69,137.755,137.635,137.715,153600000.0
2008-11-20 23:44:00,137.72,137.775,137.695,137.695,60000000.0
2008-11-20 23:45:00,137.7,137.755,137.685,137.72,59800000.0
2008-11-20 23:46:00,137.72,137.745,137.665,137.67,119200000.0
2008-11-20 23:47:00,137.69,137.8,137.68,137.77,97600000.0
2008-11-20 23:48:00,137.77,137.77,137.77,137.77,152400000.0
2008-11-20 23:49:00,137.77,137.77,137.77,137.77,180600000.0
2008-11-20 23:50:00,137.77,137.89,137.77,137.84,86000000.0
2008-11-20 23:51:00,137.84,137.89,137.715,137.735,75400000.0
2008-11-20 23:52:00,137.75,137.785,137.69,137.745,66400000.0
2008-11-20 23:53:00,137.74,137.765,137.72,137.74,24200000.0
2008-11-20 23:54:00,137.735,137.825,137.735,137.825,14400000.0
2008-11-20 23:55:00,137.835,137.94,137.79,137.93,65400000.0
2008-11-20 23:56:00,137.945,137.99,137.925,137.98,33600000.0
2008-11-20 23:57:00,137.985,138.015,137.94,137.99,57400000.0
2008-11-20 23:58:00,137.995,138.05,137.99,137.995,32400000.0
2008-11-20 23:59:00,137.995,137.995,137.98,137.98,12000000.0
2008-11-21 00:00:00,137.92,137.965,137.78,137.965,24000000.0
2008-11-21 00:01:00,137.903,137.997,137.849,137.955,424499999.0
2008-11-21 00:02:00,137.948,137.975,137.87,137.943,436999999.0
2008-11-21 00:03:00,137.938,137.965,137.868,137.911,118000000.0
2008-11-21 00:04:00,138.05,138.05,137.97,137.995,15400000.0
2008-11-21 00:05:00,137.99,138.005,137.96,137.97,4400000.0
2008-11-21 00:06:00,137.985,138.06,137.985,138.045,9000000.0
2008-11-21 00:07:00,138.06,138.11,137.99,138.075,31400000.0
2008-11-21 00:08:00,138.08,138.08,137.965,138.0,13000000.0
2008-11-21 00:09:00,137.98,138.06,137.98,138.06,7000000.0
2008-11-21 00:10:00,138.085,138.135,137.985,138.04,51600000.0
2008-11-21 00:11:00,138.055,138.125,138.055,138.125,7000000.0
2008-11-21 00:12:00,138.07,138.125,138.07,138.125,12800000.0
2008-11-21 00:13:00,138.125,138.18,138.125,138.135,7000000.0
2008-11-21 00:14:00,138.125,138.165,138.12,138.165,10000000.0
2008-11-21 00:15:00,138.175,138.665,138.11,138.665,40400000.0
2008-11-21 00:16:00,138.205,138.69,138.19,138.545,75400000.0
2008-11-21 00:17:00,138.56,138.56,138.48,138.495,94800000.0
2008-11-21 00:18:00,138.49,138.49,138.49,138.49,168000000.0
2008-11-21 00:19:00,138.49,138.49,138.49,138.49,90000000.0
2008-11-21 00:20:00,138.49,138.49,138.49,138.49,42000000.0
2008-11-21 00:21:00,138.44,138.475,138.425,138.475,29000000.0
2008-11-21 00:22:00,138.49,138.49,138.425,138.475,18000000.0
2008-11-21 00:23:00,138.49,138.535,138.49,138.535,50000000.0
2008-11-21 00:24:00,138.53,138.535,138.485,138.53,72600000.0
2008-11-21 00:25:00,138.535,138.57,138.475,138.57,19400000.0
2008-11-21 00:26:00,138.57,138.685,138.505,138.57,165600000.0
2008-11-21 00:27:00,138.57,138.57,138.47,138.57,176000000.0
2008-11-21 00:28:00,138.57,138.675,138.57,138.635,133800000.0
2008-11-21 00:29:00,138.65,138.65,138.575,138.6,48600000.0
2008-11-21 00:30:00,138.62,138.645,138.58,138.59,53400000.0
2008-11-21 00:31:00,138.59,138.59,138.475,138.57,81400000.0
2008-11-21 00:32:00,138.59,138.59,138.555,138.555,37000000.0
2008-11-21 00:33:00,138.48,138.59,138.48,138.55,107000000.0
2008-11-21 00:34:00,138.55,138.55,138.45,138.465,24000000.0
2008-11-21 00:35:00,138.475,138.475,138.4,138.415,19000000.0
2008-11-21 00:36:00,138.41,138.51,138.355,138.42,26000000.0
2008-11-21 00:37:00,138.435,138.47,138.415,138.445,23000000.0
2008-11-21 00:38:00,138.435,138.435,138.435,138.435,1000000.0
2008-11-21 00:39:00,138.435,138.485,138.435,138.47,20200000.0
2008-11-21 00:40:00,138.475,138.475,138.435,138.46,14200000.0
2008-11-21 00:41:00,138.46,138.53,138.45,138.51,99800000.0
2008-11-21 00:42:00,138.505,138.555,138.505,138.52,56000000.0
2008-11-21 00:43:00,138.525,138.55,138.525,138.535,23200000.0
2008-11-21 00:44:00,138.54,138.6,138.54,138.585,24000000.0
2008-11-21 00:45:00,138.595,138.635,138.575,138.585,15400000.0
2008-11-21 00:46:00,138.6,138.63,138.59,138.63,19000000.0
2008-11-21 00:47:00,138.63,138.645,138.575,138.63,40200000.0
2008-11-21 00:48:00,138.625,138.63,138.575,138.59,13000000.0
2008-11-21 00:49:00,138.6,138.6,138.59,138.6,12000000.0
2008-11-21 00:50:00,138.6,138.63,138.59,138.63,16000000.0
2008-11-21 00:51:00,138.585,138.595,138.57,138.57,5000000.0
2008-11-21 00:52:00,138.54,138.545,138.53,138.54,5400000.0
2008-11-21 00:53:00,138.545,138.61,138.545,138.61,17800000.0
2008-11-21 00:54:00,138.605,138.64,138.59,138.625,14300000.0
2008-11-21 00:55:00,138.64,138.75,138.64,138.695,29000000.0
2008-11-21 00:56:00,138.695,138.845,138.66,138.74,68300000.0
2008-11-21 00:57:00,138.74,138.75,138.655,138.735,20000000.0
2008-11-21 00:58:00,138.755,138.765,138.675,138.755,35200000.0
2008-11-21 00:59:00,138.755,138.775,138.725,138.725,10800000.0
2008-11-21 01:00:00,138.72,138.72,138.72,138.72,19000000.0
2008-11-21 01:01:00,138.72,138.72,138.72,138.72,8000000.0
2008-11-21 01:02:00,138.72,138.73,138.62,138.725,29200000.0
2008-11-21 01:03:00,138.685,138.74,138.685,138.74,18800000.0
2008-11-21 01:04:00,138.735,138.77,138.735,138.755,42000000.0
2008-11-21 01:05:00,138.745,138.775,138.745,138.76,22800000.0
2008-11-21 01:06:00,138.76,138.77,138.76,138.77,29000000.0
2008-11-21 01:07:00,138.77,138.81,138.77,138.805,18800000.0
2008-11-21 01:08:00,138.81,138.825,138.8,138.82,28400000.0
2008-11-21 01:09:00,138.82,138.99,138.815,138.98,54400000.0
2008-11-21 01:10:00,138.955,139.385,138.955,139.385,133400000.0
2008-11-21 01:11:00,139.38,139.38,139.265,139.315,73100000.0
2008-11-21 01:12:00,139.295,139.32,139.07,139.075,119100000.0
2008-11-21 01:13:00,139.08,139.12,139.035,139.065,28000000.0
2008-11-21 01:14:00,139.055,139.13,139.035,139.115,25400000.0
2008-11-21 01:15:00,139.13,139.14,139.115,139.13,12000000.0
2008-11-21 01:16:00,139.122,139.122,139.035,139.071,103400000.0
2008-11-21 01:17:00,139.125,139.13,139.125,139.13,2000000.0
2008-11-21 01:18:00,139.14,139.295,139.115,139.12,25400000.0
2008-11-21 01:19:00,139.125,139.155,139.055,139.145,26000000.0
2008-11-21 01:20:00,139.15,139.165,139.025,139.125,61900000.0
2008-11-21 01:21:00,139.12,139.155,139.09,139.115,53600000.0
2008-11-21 01:22:00,139.16,139.195,139.095,139.125,45700000.0
2008-11-21 01:23:00,139.14,139.14,139.105,139.12,16700000.0
2008-11-21 01:24:00,139.115,139.115,139.03,139.105,53900000.0
2008-11-21 01:25:00,139.105,139.125,139.1,139.1,26000000.0
2008-11-21 01:26:00,139.1,139.1,139.07,139.07,47900000.0
2008-11-21 01:27:00,139.07,139.07,138.97,139.04,33800000.0
2008-11-21 01:28:00,139.05,139.125,139.02,139.095,31200000.0
2008-11-21 01:29:00,139.095,139.095,139.035,139.05,44500000.0
2008-11-21 01:30:00,139.05,139.05,139.0,139.0,66600000.0
2008-11-21 01:31:00,139.0,139.0,138.775,138.845,75400000.0
2008-11-21 01:32:00,138.845,138.845,138.695,138.735,39400000.0
2008-11-21 01:33:00,138.715,138.735,138.585,138.59,55400000.0
2008-11-21 01:34:00,138.585,138.63,138.525,138.57,103800000.0
2008-11-21 01:35:00,138.585,138.6,138.385,138.425,125400000.0
2008-11-21 01:36:00,138.415,138.415,138.37,138.38,41600000.0
2008-11-21 01:37:00,138.38,138.405,138.295,138.295,68000000.0
2008-11-21 01:38:00,138.335,138.42,138.335,138.34,58200000.0
2008-11-21 01:39:00,138.355,138.355,138.205,138.22,56100000.0
2008-11-21 01:40:00,138.22,138.22,138.005,138.04,109200000.0
2008-11-21 01:41:00,138.04,138.075,138.005,138.015,58500000.0
2008-11-21 01:42:00,138.03,138.105,138.005,138.085,93500000.0
2008-11-21 01:43:00,138.1,138.175,138.01,138.01,284200000.0
2008-11-21 01:44:00,137.995,138.125,137.99,138.085,53000000.0
2008-11-21 01:45:00,138.07,138.125,138.025,138.055,53000000.0
2008-11-21 01:46:00,138.055,138.08,137.905,138.04,83700000.0
2008-11-21 01:47:00,138.045,138.045,137.89,137.975,94900000.0
2008-11-21 01:48:00,137.98,138.095,137.92,138.085,90400000.0
2008-11-21 01:49:00,138.085,138.16,138.06,138.115,97200000.0
2008-11-21 01:50:00,138.11,138.24,137.995,138.235,95700000.0
2008-11-21 01:51:00,138.25,138.425,138.19,138.205,209400000.0
2008-11-21 01:52:00,138.185,138.285,138.175,138.285,104900000.0
2008-11-21 01:53:00,138.28,138.32,138.24,138.305,96200000.0
2008-11-21 01:54:00,138.305,138.335,138.29,138.335,49800000.0
2008-11-21 01:55:00,138.335,138.375,138.325,138.35,89500000.0
2008-11-21 01:56:00,138.37,138.395,138.335,138.385,80300000.0
2008-11-21 01:57:00,138.395,138.455,138.335,138.455,38800000.0
2008-11-21 01:58:00,138.465,138.565,138.42,138.55,52400000.0
2008-11-21 01:59:00,138.55,138.565,138.5,138.56,41800000.0
2008-11-21 02:00:00,138.55,138.575,138.49,138.49,238800000.0
2008-11-21 02:01:00,138.49,138.51,138.48,138.49,175200000.0
2008-11-21 02:02:00,138.505,138.6,138.49,138.535,86400000.0
2008-11-21 02:03:00,138.53,138.535,138.435,138.475,80400000.0
2008-11-21 02:04:00,138.5,138.54,138.44,138.54,148800000.0
2008-11-21 02:05:00,138.54,138.75,138.54,138.68,319200000.0
2008-11-21 02:06:00,138.68,138.725,138.64,138.675,247200000.0
2008-11-21 02:07:00,138.65,138.745,138.635,138.665,186000000.0
2008-11-21 02:08:00,138.65,138.74,138.645,138.74,24100000.0
2008-11-21 02:09:00,138.745,138.82,138.715,138.805,47600000.0
2008-11-21 02:10:00,138.74,138.81,138.7,138.8,50300000.0
2008-11-21 02:11:00,138.8,138.83,138.745,138.785,60700000.0
2008-11-21 02:12:00,138.795,138.895,138.76,138.86,53600000.0
2008-11-21 02:13:00,138.8,138.86,138.655,138.655,140000000.0
2008-11-21 02:14:00,138.62,138.625,138.475,138.515,135400000.0
2008-11-21 02:15:00,138.52,138.535,138.41,138.445,204200000.0
2008-11-21 02:16:00,138.455,138.51,138.395,138.51,112400000.0
2008-11-21 02:17:00,138.515,138.545,138.345,138.35,178400000.0
2008-11-21 02:18:00,138.34,138.425,138.34,138.425,66400000.0
2008-11-21 02:19:00,138.43,138.43,138.255,138.34,103400000.0
2008-11-21 02:20:00,138.34,138.43,138.285,138.38,146800000.0
2008-11-21 02:21:00,138.38,138.485,138.28,138.43,92600000.0
2008-11-21 02:22:00,138.395,138.43,138.36,138.385,102800000.0
2008-11-21 02:23:00,138.375,138.46,138.37,138.43,72600000.0
2008-11-21 02:24:00,138.44,138.44,138.305,138.395,76600000.0
2008-11-21 02:25:00,138.38,138.39,138.335,138.365,97600000.0
2008-11-21 02:26:00,138.38,138.515,138.33,138.47,93600000.0
2008-11-21 02:27:00,138.48,138.62,138.425,138.565,116800000.0
2008-11-21 02:28:00,138.57,138.685,138.51,138.655,88400000.0
2008-11-21 02:29:00,138.655,138.685,138.605,138.655,111400000.0
2008-11-21 02:30:00,138.65,138.695,138.63,138.68,85800000.0
2008-11-21 02:31:00,138.675,138.735,138.66,138.69,48600000.0
2008-11-21 02:32:00,138.7,138.705,138.685,138.69,46800000.0
2008-11-21 02:33:00,138.69,138.785,138.69,138.735,101400000.0
2008-11-21 02:34:00,138.75,138.81,138.68,138.7,91800000.0
2008-11-21 02:35:00,138.715,138.775,138.7,138.73,216000000.0
2008-11-21 02:36:00,138.73,138.73,138.64,138.7,222800000.0
2008-11-21 02:37:00,138.705,138.715,138.62,138.69,93400000.0
2008-11-21 02:38:00,138.69,138.765,138.67,138.76,130200000.0
2008-11-21 02:39:00,138.745,138.755,138.695,138.74,99200000.0
2008-11-21 02:40:00,138.68,138.745,138.62,138.63,123000000.0
2008-11-21 02:41:00,138.63,138.63,138.63,138.63,45000000.0
2008-11-21 02:42:00,138.63,138.77,138.62,138.755,152800000.0
2008-11-21 02:43:00,138.76,138.775,138.705,138.775,58200000.0
2008-11-21 02:44:00,138.755,138.82,138.68,138.82,86000000.0
2008-11-21 02:45:00,138.83,138.905,138.755,138.875,94000000.0
2008-11-21 02:46:00,138.875,138.93,138.815,138.845,88200000.0
2008-11-21 02:47:00,138.86,138.915,138.845,138.895,84200000.0
2008-11-21 02:48:00,138.9,138.91,138.85,138.86,41400000.0
2008-11-21 02:49:00,138.86,138.895,138.86,138.895,65200000.0
2008-11-21 02:50:00,138.885,138.965,138.86,138.94,83200000.0
2008-11-21 02:51:00,138.945,139.045,138.945,139.03,108600000.0
2008-11-21 02:52:00,139.03,139.06,139.01,139.02,100500000.0
2008-11-21 02:53:00,139.025,139.135,139.02,139.12,63400000.0
2008-11-21 02:54:00,139.105,139.12,138.83,138.85,185000000.0
2008-11-21 02:55:00,139.02,139.02,138.665,138.675,357800000.0
2008-11-21 02:56:00,138.705,138.82,138.625,138.795,239600000.0
2008-11-21 02:57:00,138.8,138.8,138.595,138.665,123000000.0
2008-11-21 02:58:00,138.67,138.785,138.56,138.7,120000000.0
2008-11-21 02:59:00,138.7,138.71,138.625,138.7,77800000.0
2008-11-21 03:00:00,138.705,138.705,138.7,138.7,2200000.0
2008-11-21 03:01:00,138.7,138.7,138.7,138.7,14800000.0
2008-11-21 03:02:00,138.705,138.735,138.695,138.71,78600000.0
2008-11-21 03:03:00,138.715,138.785,138.7,138.785,62000000.0
2008-11-21 03:04:00,138.785,138.885,138.75,138.88,60000000.0
2008-11-21 03:05:00,138.87,138.87,138.75,138.78,61700000.0
2008-11-21 03:06:00,138.775,138.92,138.73,138.91,74700000.0
2008-11-21 03:07:00,138.905,138.91,138.87,138.89,60800000.0
2008-11-21 03:08:00,138.885,138.91,138.855,138.91,41900000.0
2008-11-21 03:09:00,138.91,138.91,138.85,138.875,82400000.0
2008-11-21 03:10:00,138.875,138.885,138.85,138.87,32300000.0
2008-11-21 03:11:00,138.87,138.955,138.865,138.92,36200000.0
2008-11-21 03:12:00,138.9,138.975,138.89,138.89,74600000.0
2008-11-21 03:13:00,138.885,138.915,138.85,138.9,79200000.0
2008-11-21 03:14:00,138.9,138.905,138.81,138.86,54400000.0
2008-11-21 03:15:00,138.855,138.855,138.815,138.825,25300000.0
2008-11-21 03:16:00,138.815,138.9,138.81,138.88,139200000.0
2008-11-21 03:17:00,138.88,138.905,138.855,138.885,172600000.0
2008-11-21 03:18:00,138.89,138.905,138.825,138.89,74700000.0
2008-11-21 03:19:00,138.89,138.94,138.78,138.88,119400000.0
2008-11-21 03:20:00,138.87,138.94,138.83,138.9,126400000.0
2008-11-21 03:21:00,138.895,138.905,138.875,138.875,62100000.0
2008-11-21 03:22:00,138.875,138.955,138.875,138.94,185100000.0
2008-11-21 03:23:00,138.94,139.005,138.925,138.98,69100000.0
2008-11-21 03:24:00,138.98,139.03,138.97,139.005,90900000.0
2008-11-21 03:25:00,138.99,138.99,138.925,138.93,116300000.0
2008-11-21 03:26:00,138.925,138.955,138.88,138.88,71800000.0
2008-11-21 03:27:00,138.865,138.95,138.795,138.935,113100000.0
2008-11-21 03:28:00,138.935,138.97,138.92,138.945,19900000.0
2008-11-21 03:29:00,138.945,139.015,138.915,138.965,67900000.0
2008-11-21 03:30:00,138.98,138.99,138.935,138.99,50600000.0
2008-11-21 03:31:00,138.99,138.99,138.94,138.965,42700000.0
2008-11-21 03:32:00,138.97,138.995,138.915,138.995,16000000.0
2008-11-21 03:33:00,138.99,139.01,138.91,138.91,63200000.0
2008-11-21 03:34:00,138.915,138.96,138.88,138.895,90200000.0
2008-11-21 03:35:00,138.895,138.91,138.835,138.86,117600000.0
2008-11-21 03:36:00,138.875,138.905,138.835,138.9,84100000.0
2008-11-21 03:37:00,138.915,138.955,138.89,138.945,42400000.0
2008-11-21 03:38:00,138.945,139.035,138.935,139.005,21200000.0
2008-11-21 03:39:00,139.005,139.05,138.965,138.98,50500000.0
2008-11-21 03:40:00,138.985,139.03,138.98,139.005,80400000.0
2008-11-21 03:41:00,138.995,139.005,138.965,138.98,50300000.0
2008-11-21 03:42:00,138.975,138.975,138.92,138.95,163000000.0
2008-11-21 03:43:00,138.95,138.98,138.95,138.98,20200000.0
2008-11-21 03:44:00,138.98,139.03,138.98,139.025,69600000.0
2008-11-21 03:45:00,139.02,139.03,138.98,138.98,140600000.0
2008-11-21 03:46:00,138.985,138.985,138.98,138.98,58800000.0
2008-11-21 03:47:00,138.98,138.98,138.98,138.98,36100000.0
2008-11-21 03:48:00,138.98,138.98,138.98,138.98,90000000.0
2008-11-21 03:49:00,138.98,138.98,138.98,138.98,123000000.0
2008-11-21 03:50:00,138.98,138.98,138.98,138.98,90000000.0
2008-11-21 03:51:00,138.98,139.09,138.965,139.07,244900000.0
2008-11-21 03:52:00,139.085,139.085,138.995,139.025,106000000.0
2008-11-21 03:53:00,139.03,139.05,138.96,139.045,43800000.0
2008-11-21 03:54:00,139.045,139.06,139.005,139.06,28600000.0
2008-11-21 03:55:00,139.05,139.05,138.935,138.94,59600000.0
2008-11-21 03:56:00,138.94,138.97,138.89,138.93,78800000.0
2008-11-21 03:57:00,138.93,138.93,138.86,138.86,60500000.0
2008-11-21 03:58:00,138.865,138.925,138.86,138.905,68500000.0
2008-11-21 03:59:00,138.905,138.91,138.9,138.9,8700000.0
2008-11-21 04:00:00,138.9,138.915,138.865,138.875,121500000.0
2008-11-21 04:01:00,138.885,138.925,138.855,138.87,120200000.0
2008-11-21 04:02:00,138.865,138.915,138.835,138.865,113400000.0
2008-11-21 04:03:00,138.86,138.875,138.835,138.865,58200000.0
2008-11-21 04:04:00,138.86,138.91,138.8,138.815,125700000.0
2008-11-21 04:05:00,138.82,138.83,138.785,138.8,79500000.0
2008-11-21 04:06:00,138.8,138.815,138.785,138.785,105000000.0
2008-11-21 04:07:00,138.79,138.825,138.79,138.805,81900000.0
2008-11-21 04:08:00,138.86,138.925,138.805,138.89,119100000.0
2008-11-21 04:09:00,138.89,138.96,138.885,138.945,90200000.0
2008-11-21 04:10:00,138.935,138.995,138.935,138.98,35500000.0
2008-11-21 04:11:00,138.97,139.005,138.96,138.985,51800000.0
2008-11-21 04:12:00,138.97,138.995,138.885,138.905,69700000.0
2008-11-21 04:13:00,138.905,138.925,138.87,138.91,43200000.0
2008-11-21 04:14:00,138.905,138.95,138.885,138.94,70300000.0
2008-11-21 04:15:00,138.94,139.18,138.94,139.105,155600000.0
2008-11-21 04:16:00,139.11,139.39,139.08,139.345,186600000.0
2008-11-21 04:17:00,139.35,139.36,139.24,139.27,134400000.0
2008-11-21 04:18:00,139.265,139.29,139.215,139.26,132000000.0
2008-11-21 04:19:00,139.27,139.27,139.175,139.21,120500000.0
2008-11-21 04:20:00,139.2,139.25,139.195,139.235,150000000.0
2008-11-21 04:21:00,139.24,139.275,139.23,139.275,103600000.0
2008-11-21 04:22:00,139.28,139.37,139.28,139.325,153700000.0
2008-11-21 04:23:00,139.33,139.375,139.285,139.285,200600000.0
2008-11-21 04:24:00,139.285,139.355,139.285,139.315,133800000.0
2008-11-21 04:25:00,139.315,139.35,139.31,139.31,94800000.0
2008-11-21 04:26:00,139.315,139.375,139.305,139.325,85300000.0
2008-11-21 04:27:00,139.33,139.445,139.33,139.41,126700000.0
2008-11-21 04:28:00,139.405,139.465,139.395,139.445,53700000.0
2008-11-21 04:29:00,139.44,139.505,139.39,139.425,111600000.0
2008-11-21 04:30:00,139.425,139.425,139.26,139.31,140600000.0
2008-11-21 04:31:00,139.31,139.31,139.215,139.235,96700000.0
2008-11-21 04:32:00,139.225,139.28,139.195,139.235,130700000.0
2008-11-21 04:33:00,139.24,139.245,139.15,139.165,63700000.0
2008-11-21 04:34:00,139.165,139.175,139.115,139.12,126500000.0
2008-11-21 04:35:00,139.12,139.17,139.11,139.16,246400000.0
2008-11-21 04:36:00,139.16,139.175,139.1,139.12,47500000.0
2008-11-21 04:37:00,139.13,139.165,139.09,139.16,106500000.0
2008-11-21 04:38:00,139.17,139.2,139.105,139.125,74200000.0
2008-11-21 04:39:00,139.14,139.15,139.13,139.14,36000000.0
2008-11-21 04:40:00,139.145,139.18,139.12,139.18,87600000.0
2008-11-21 04:41:00,139.175,139.18,139.085,139.13,101300000.0
2008-11-21 04:42:00,139.125,139.14,139.075,139.115,59200000.0
2008-11-21 04:43:00,139.14,139.145,139.085,139.095,41500000.0
2008-11-21 04:44:00,139.095,139.145,139.075,139.13,85000000.0
2008-11-21 04:45:00,139.13,139.155,139.115,139.145,42300000.0
2008-11-21 04:46:00,139.145,139.165,139.125,139.14,85100000.0
2008-11-21 04:47:00,139.155,139.215,139.14,139.215,80200000.0
2008-11-21 04:48:00,139.21,139.235,138.905,139.06,156100000.0
2008-11-21 04:49:00,139.0,139.135,138.985,139.11,96500000.0
2008-11-21 04:50:00,139.11,139.14,139.1,139.11,20800000.0
2008-11-21 04:51:00,139.11,139.135,139.1,139.135,45700000.0
2008-11-21 04:52:00,139.135,139.15,139.11,139.15,64400000.0
2008-11-21 04:53:00,139.14,139.195,139.14,139.165,35200000.0
2008-11-21 04:54:00,139.155,139.17,139.11,139.135,79100000.0
2008-11-21 04:55:00,139.125,139.145,139.12,139.13,66700000.0
2008-11-21 04:56:00,139.125,139.15,139.125,139.14,46600000.0
2008-11-21 04:57:00,139.15,139.165,139.125,139.13,64200000.0
2008-11-21 04:58:00,139.125,139.135,139.095,139.095,63200000.0
2008-11-21 04:59:00,139.095,139.115,139.07,139.08,42300000.0
2008-11-21 05:00:00,139.08,139.09,139.08,139.085,29200000.0
2008-11-21 05:01:00,139.085,139.105,139.08,139.1,54500000.0
2008-11-21 05:02:00,139.125,139.175,139.08,139.15,52000000.0
2008-11-21 05:03:00,139.16,139.165,139.05,139.055,51300000.0
2008-11-21 05:04:00,139.045,139.125,139.04,139.125,84300000.0
2008-11-21 05:05:00,139.13,139.145,139.09,139.095,91800000.0
2008-11-21 05:06:00,139.095,139.125,139.065,139.105,87900000.0
2008-11-21 05:07:00,139.105,139.175,139.1,139.15,98900000.0
2008-11-21 05:08:00,139.15,139.215,139.13,139.155,48500000.0
2008-11-21 05:09:00,139.15,139.155,139.135,139.135,21000000.0
2008-11-21 05:10:00,139.13,139.135,139.105,139.115,76600000.0
2008-11-21 05:11:00,139.12,139.145,139.115,139.145,16800000.0
2008-11-21 05:12:00,139.16,139.17,139.125,139.15,34200000.0
2008-11-21 05:13:00,139.15,139.15,139.1,139.11,14000000.0
2008-11-21 05:14:00,139.11,139.12,139.11,139.12,7400000.0
2008-11-21 05:15:00,139.115,139.13,139.11,139.11,11800000.0
2008-11-21 05:16:00,139.11,139.11,139.11,139.11,10000000.0
2008-11-21 05:17:00,139.11,139.195,139.11,139.185,38700000.0
2008-11-21 05:18:00,139.18,139.185,139.145,139.145,19000000.0
2008-11-21 05:19:00,139.155,139.175,139.145,139.175,28500000.0
2008-11-21 05:20:00,139.175,139.185,139.16,139.175,46900000.0
2008-11-21 05:21:00,139.18,139.185,139.165,139.185,21600000.0
2008-11-21 05:22:00,139.185,139.2,139.185,139.195,29200000.0
2008-11-21 05:23:00,139.205,139.265,139.195,139.25,62800000.0
2008-11-21 05:24:00,139.25,139.275,139.235,139.235,18800000.0
2008-11-21 05:25:00,139.255,139.275,139.175,139.175,69700000.0
2008-11-21 05:26:00,139.175,139.205,139.175,139.19,36300000.0
2008-11-21 05:27:00,139.195,139.195,138.8,138.83,133500000.0
2008-11-21 05:28:00,138.83,138.91,138.82,138.91,172800000.0
2008-11-21 05:29:00,138.93,139.025,138.92,138.975,84400000.0
2008-11-21 05:30:00,138.97,139.01,138.91,138.975,132900000.0
2008-11-21 05:31:00,138.975,138.975,138.915,138.935,150300000.0
2008-11-21 05:32:00,138.935,138.965,138.9,138.93,81200000.0
2008-11-21 05:33:00,138.94,139.005,138.935,139.005,69600000.0
2008-11-21 05:34:00,139.02,139.075,138.985,139.075,121500000.0
2008-11-21 05:35:00,139.07,139.125,139.065,139.1,41800000.0
2008-11-21 05:36:00,139.105,139.105,139.0,139.04,52400000.0
2008-11-21 05:37:00,139.04,139.045,138.97,139.045,52500000.0
2008-11-21 05:38:00,139.045,139.045,138.905,138.915,87800000.0
2008-11-21 05:39:00,138.915,139.05,138.9,139.0,116100000.0
2008-11-21 05:40:00,138.99,139.055,138.915,139.05,40600000.0
2008-11-21 05:41:00,139.035,139.08,139.035,139.075,27800000.0
2008-11-21 05:42:00,139.075,139.13,139.025,139.085,183500000.0
2008-11-21 05:43:00,139.09,139.105,139.07,139.1,52000000.0
2008-11-21 05:44:00,139.095,139.11,139.04,139.095,55200000.0
2008-11-21 05:45:00,139.105,139.11,139.045,139.07,37400000.0
2008-11-21 05:46:00,139.08,139.115,139.05,139.085,59400000.0
2008-11-21 05:47:00,139.085,139.09,139.06,139.09,28200000.0
2008-11-21 05:48:00,139.09,139.09,139.04,139.055,22400000.0
2008-11-21 05:49:00,139.055,139.08,138.985,139.015,100800000.0
2008-11-21 05:50:00,138.98,139.035,138.98,139.035,23200000.0
2008-11-21 05:51:00,139.04,139.04,138.945,138.99,56200000.0
2008-11-21 05:52:00,138.99,139.005,138.99,139.005,122900000.0
2008-11-21 05:53:00,138.995,139.03,138.99,139.0,71200000.0
2008-11-21 05:54:00,139.0,139.085,139.0,139.06,53700000.0
2008-11-21 05:55:00,139.075,139.13,139.075,139.13,33000000.0
2008-11-21 05:56:00,139.13,139.205,139.115,139.19,137600000.0
2008-11-21 05:57:00,139.175,139.205,139.17,139.195,108500000.0
2008-11-21 05:58:00,139.195,139.225,139.195,139.21,27400000.0
2008-11-21 05:59:00,139.21,139.24,139.2,139.22,66400000.0
2008-11-21 06:00:00,139.215,139.265,139.145,139.255,82700000.0
2008-11-21 06:01:00,139.26,139.265,139.23,139.26,40000000.0
2008-11-21 06:02:00,139.275,139.355,139.255,139.31,67200000.0
2008-11-21 06:03:00,139.325,139.435,139.305,139.425,137200000.0
2008-11-21 06:04:00,139.42,139.585,139.405,139.585,142000000.0
2008-11-21 06:05:00,139.575,139.635,139.54,139.545,88900000.0
2008-11-21 06:06:00,139.55,139.575,139.45,139.475,58200000.0
2008-11-21 06:07:00,139.495,139.52,139.475,139.5,110200000.0
2008-11-21 06:08:00,139.5,139.51,139.45,139.465,92200000.0
2008-11-21 06:09:00,139.465,139.485,139.46,139.46,30700000.0
2008-11-21 06:10:00,139.46,139.505,139.46,139.5,49600000.0
2008-11-21 06:11:00,139.475,139.54,139.455,139.5,54600000.0
2008-11-21 06:12:00,139.465,139.49,139.44,139.48,82600000.0
2008-11-21 06:13:00,139.48,139.615,139.48,139.575,75000000.0
2008-11-21 06:14:00,139.51,139.65,139.51,139.645,99900000.0
2008-11-21 06:15:00,139.645,139.77,139.6,139.72,103800000.0
2008-11-21 06:16:00,139.73,140.07,139.71,140.04,247500000.0
2008-11-21 06:17:00,139.995,140.035,139.93,140.03,184700000.0
2008-11-21 06:18:00,140.05,140.1,139.995,140.08,294400001.0
2008-11-21 06:19:00,140.065,140.245,140.045,140.245,225300000.0
2008-11-21 06:20:00,140.23,140.37,140.2,140.2,208100000.0
2008-11-21 06:21:00,140.2,140.205,140.2,140.2,76800000.0
2008-11-21 06:22:00,140.215,140.32,140.215,140.32,129600000.0
2008-11-21 06:23:00,140.305,140.365,140.275,140.305,123100000.0
2008-11-21 06:24:00,140.33,140.505,140.33,140.505,115200000.0
2008-11-21 06:25:00,140.5,140.52,140.425,140.48,112600000.0
2008-11-21 06:26:00,140.47,140.51,140.365,140.365,126100000.0
2008-11-21 06:27:00,140.365,140.445,140.365,140.44,121200000.0
2008-11-21 06:28:00,140.44,140.45,140.38,140.415,137300000.0
2008-11-21 06:29:00,140.425,140.425,140.305,140.31,232000000.0
2008-11-21 06:30:00,140.315,140.345,140.26,140.28,191900000.0
2008-11-21 06:31:00,140.28,140.295,140.1,140.11,123000000.0
2008-11-21 06:32:00,140.125,140.145,140.1,140.1,441499997.0
2008-11-21 06:33:00,140.105,140.165,140.1,140.12,248700000.0
2008-11-21 06:34:00,140.12,140.12,140.12,140.12,22000000.0
2008-11-21 06:35:00,140.12,140.12,140.0,140.0,88800000.0
2008-11-21 06:36:00,140.0,140.0,139.87,139.975,109500000.0
2008-11-21 06:37:00,139.99,140.115,139.945,139.97,132700000.0
2008-11-21 06:38:00,139.98,139.995,139.925,139.945,141000000.0
2008-11-21 06:39:00,139.945,140.0,139.935,140.0,49300000.0
2008-11-21 06:40:00,140.015,140.07,139.99,140.07,72600000.0
2008-11-21 06:41:00,140.075,140.155,140.02,140.04,145000000.0
2008-11-21 06:42:00,140.03,140.075,140.025,140.075,50700000.0
2008-11-21 06:43:00,140.07,140.13,140.07,140.08,78300000.0
2008-11-21 06:44:00,140.08,140.08,140.065,140.075,22800000.0
2008-11-21 06:45:00,140.085,140.09,140.085,140.09,7200000.0
2008-11-21 06:46:00,140.085,140.09,140.02,140.07,108300000.0
2008-11-21 06:47:00,140.09,140.09,140.065,140.065,12200000.0
2008-11-21 06:48:00,140.065,140.125,140.0,140.1,62300000.0
2008-11-21 06:49:00,140.1,140.195,140.1,140.195,104200000.0
2008-11-21 06:50:00,140.195,140.345,140.13,140.34,83900000.0
2008-11-21 06:51:00,140.335,140.335,140.29,140.31,261600004.0
2008-11-21 06:52:00,140.315,140.315,140.155,140.17,447100006.0
2008-11-21 06:53:00,140.17,140.17,140.01,140.055,89300000.0
2008-11-21 06:54:00,140.05,140.06,140.025,140.03,121000000.0
2008-11-21 06:55:00,140.03,140.03,139.79,139.79,86600000.0
2008-11-21 06:56:00,139.79,139.975,139.79,139.9,190000000.0
2008-11-21 06:57:00,139.9,139.925,139.855,139.87,61100000.0
2008-11-21 06:58:00,139.87,139.9,139.86,139.875,92900000.0
2008-11-21 06:59:00,139.875,139.97,139.875,139.955,37200000.0
2008-11-21 07:00:00,139.95,139.97,139.92,139.935,63200000.0
2008-11-21 07:01:00,139.94,139.96,139.915,139.93,45000000.0
2008-11-21 07:02:00,139.93,140.07,139.93,139.99,71600000.0
2008-11-21 07:03:00,140.005,140.08,139.93,140.02,124900000.0
2008-11-21 07:04:00,140.02,140.02,139.81,139.86,162500000.0
2008-11-21 07:05:00,139.835,139.87,139.595,139.605,229800000.0
2008-11-21 07:06:00,139.6,139.78,139.575,139.725,136900000.0
2008-11-21 07:07:00,139.74,139.79,139.735,139.745,29500000.0
2008-11-21 07:08:00,139.74,139.77,139.65,139.77,188200000.0
2008-11-21 07:09:00,139.77,139.77,139.77,139.77,172800000.0
2008-11-21 07:10:00,139.77,139.795,139.77,139.795,240000000.0
2008-11-21 07:11:00,139.8,139.87,139.8,139.83,61200000.0
2008-11-21 07:12:00,139.82,139.87,139.815,139.83,66100000.0
2008-11-21 07:13:00,139.83,139.84,139.81,139.84,70200000.0
2008-11-21 07:14:00,139.845,139.85,139.81,139.81,60100000.0
2008-11-21 07:15:00,139.81,139.81,139.725,139.77,90000000.0
2008-11-21 07:16:00,139.77,139.795,139.77,139.78,111400000.0
2008-11-21 07:17:00,139.77,139.88,139.755,139.86,33500000.0
2008-11-21 07:18:00,139.87,139.93,139.835,139.88,91900000.0
2008-11-21 07:19:00,139.88,139.92,139.88,139.92,28600000.0
2008-11-21 07:20:00,139.93,139.965,139.885,139.905,51600000.0
2008-11-21 07:21:00,139.9,139.94,139.895,139.935,33500000.0
2008-11-21 07:22:00,139.94,139.995,139.905,139.995,70200000.0
2008-11-21 07:23:00,140.0,140.0,139.955,139.955,56300000.0
2008-11-21 07:24:00,139.955,140.025,139.955,140.025,86400000.0
2008-11-21 07:25:00,140.03,140.07,140.03,140.065,82600000.0
2008-11-21 07:26:00,140.065,140.095,140.005,140.015,84400000.0
2008-11-21 07:27:00,140.02,140.045,140.01,140.02,71700000.0
2008-11-21 07:28:00,140.015,140.06,139.995,140.06,62800000.0
2008-11-21 07:29:00,140.06,140.06,140.015,140.025,61000000.0
2008-11-21 07:30:00,140.03,140.09,140.03,140.08,69600000.0
2008-11-21 07:31:00,140.065,140.1,140.065,140.085,65800000.0
2008-11-21 07:32:00,140.075,140.33,140.065,140.32,145500000.0
2008-11-21 07:33:00,140.31,140.36,140.23,140.36,80200000.0
2008-11-21 07:34:00,140.37,140.37,140.225,140.28,94400000.0
2008-11-21 07:35:00,140.29,140.38,140.29,140.375,62200000.0
2008-11-21 07:36:00,140.37,140.42,140.35,140.39,104800000.0
2008-11-21 07:37:00,140.38,140.46,140.38,140.46,56100000.0
2008-11-21 07:38:00,140.47,140.475,140.425,140.425,70600000.0
2008-11-21 07:39:00,140.41,140.425,140.345,140.425,87000000.0
2008-11-21 07:40:00,140.42,140.47,140.42,140.46,73200000.0
2008-11-21 07:41:00,140.455,140.54,140.43,140.54,138100000.0
2008-11-21 07:42:00,140.55,140.62,140.5,140.505,34600000.0
2008-11-21 07:43:00,140.505,140.615,140.5,140.575,70600000.0
2008-11-21 07:44:00,140.575,140.575,140.495,140.545,107400000.0
2008-11-21 07:45:00,140.545,140.685,140.53,140.685,88400000.0
2008-11-21 07:46:00,140.685,140.845,140.685,140.825,154600000.0
2008-11-21 07:47:00,140.835,140.91,140.78,140.885,82300000.0
2008-11-21 07:48:00,140.85,141.02,140.81,140.905,168400000.0
2008-11-21 07:49:00,140.895,140.99,140.88,140.975,119900000.0
2008-11-21 07:50:00,140.975,140.985,140.915,140.94,129400000.0
2008-11-21 07:51:00,140.94,140.975,140.91,140.92,219200000.0
2008-11-21 07:52:00,140.92,140.92,140.815,140.815,172900000.0
2008-11-21 07:53:00,140.815,140.815,140.81,140.81,52800000.0
2008-11-21 07:54:00,140.81,140.825,140.81,140.815,35000000.0
2008-11-21 07:55:00,140.81,140.875,140.75,140.865,76200000.0
2008-11-21 07:56:00,140.87,140.875,140.725,140.82,129800000.0
2008-11-21 07:57:00,140.82,140.87,140.82,140.865,47400000.0
2008-11-21 07:58:00,140.87,140.87,140.795,140.795,42800000.0
2008-11-21 07:59:00,140.79,140.86,140.715,140.82,166700000.0
2008-11-21 08:00:00,140.835,140.835,140.7,140.8,103100000.0
2008-11-21 08:01:00,140.8,140.8,140.615,140.665,99800000.0
2008-11-21 08:02:00,140.67,140.67,140.45,140.48,232400000.0
2008-11-21 08:03:00,140.48,140.545,140.465,140.525,55800000.0
2008-11-21 08:04:00,140.535,140.55,140.51,140.54,34800000.0
2008-11-21 08:05:00,140.54,140.58,140.535,140.56,54300000.0
2008-11-21 08:06:00,140.55,140.565,140.525,140.54,51700000.0
2008-11-21 08:07:00,140.54,140.54,140.495,140.54,57600000.0
2008-11-21 08:08:00,140.545,140.62,140.53,140.61,86700000.0
2008-11-21 08:09:00,140.62,140.685,140.525,140.565,128100000.0
2008-11-21 08:10:00,140.575,140.585,140.56,140.575,45700000.0
2008-11-21 08:11:00,140.59,140.65,140.57,140.65,43100000.0
2008-11-21 08:12:00,140.65,140.715,140.64,140.71,68500000.0
2008-11-21 08:13:00,140.695,140.715,140.655,140.665,156100000.0
2008-11-21 08:14:00,140.655,140.67,140.605,140.61,107000000.0
2008-11-21 08:15:00,140.525,140.595,140.525,140.565,53600000.0
2008-11-21 08:16:00,140.57,140.615,140.55,140.615,49500000.0
2008-11-21 08:17:00,140.6,140.85,140.6,140.845,129700000.0
2008-11-21 08:18:00,140.855,140.86,140.73,140.765,122300000.0
2008-11-21 08:19:00,140.79,140.925,140.76,140.82,215800000.0
2008-11-21 08:20:00,140.82,140.905,140.795,140.87,169000000.0
2008-11-21 08:21:00,140.865,140.89,140.74,140.875,122600000.0
2008-11-21 08:22:00,140.875,140.9,140.83,140.86,192100000.0
2008-11-21 08:23:00,140.86,140.915,140.86,140.87,44200000.0
2008-11-21 08:24:00,140.87,141.125,140.87,141.1,156000000.0
2008-11-21 08:25:00,141.105,141.17,141.025,141.165,175400000.0
2008-11-21 08:26:00,141.155,141.33,141.13,141.295,230200000.0
2008-11-21 08:27:00,141.285,141.405,141.275,141.34,164600000.0
2008-11-21 08:28:00,141.34,141.435,141.32,141.43,166700000.0
2008-11-21 08:29:00,141.43,141.44,141.305,141.305,118200000.0
2008-11-21 08:30:00,141.29,141.325,141.25,141.255,94200000.0
2008-11-21 08:31:00,141.255,141.27,141.125,141.145,147000000.0
2008-11-21 08:32:00,141.145,141.175,141.14,141.16,57100000.0
2008-11-21 08:33:00,141.155,141.17,141.14,141.14,21600000.0
2008-11-21 08:34:00,141.155,141.17,141.11,141.15,42600000.0
2008-11-21 08:35:00,141.165,141.245,141.165,141.2,65900000.0
2008-11-21 08:36:00,141.2,141.21,141.2,141.21,196900000.0
2008-11-21 08:37:00,141.225,141.275,141.185,141.275,96600000.0
2008-11-21 08:38:00,141.27,141.275,141.21,141.215,38800000.0
2008-11-21 08:39:00,141.22,141.295,141.2,141.295,67100000.0
2008-11-21 08:40:00,141.29,141.35,141.25,141.29,67000000.0
2008-11-21 08:41:00,141.32,141.39,141.295,141.375,113700000.0
2008-11-21 08:42:00,141.39,141.4,141.325,141.34,68100000.0
2008-11-21 08:43:00,141.34,141.365,141.295,141.365,31000000.0
2008-11-21 08:44:00,141.365,141.365,141.28,141.295,54800000.0
2008-11-21 08:45:00,141.3,141.305,141.175,141.18,100500000.0
2008-11-21 08:46:00,141.18,141.18,141.0,141.015,84400000.0
2008-11-21 08:47:00,141.02,141.07,141.01,141.03,94400000.0
2008-11-21 08:48:00,141.03,141.07,141.02,141.065,111100000.0
2008-11-21 08:49:00,141.06,141.08,140.895,140.935,180100000.0
2008-11-21 08:50:00,140.945,141.09,140.945,141.075,215000000.0
2008-11-21 08:51:00,141.08,141.14,141.05,141.095,151200000.0
2008-11-21 08:52:00,141.09,141.105,141.09,141.105,42900000.0
2008-11-21 08:53:00,141.1,141.135,141.09,141.11,52100000.0
2008-11-21 08:54:00,141.115,141.18,141.11,141.175,81800000.0
2008-11-21 08:55:00,141.18,141.205,141.025,141.035,221000000.0
2008-11-21 08:56:00,141.05,141.155,141.035,141.155,92400000.0
2008-11-21 08:57:00,141.155,141.335,141.155,141.25,138500000.0
2008-11-21 08:58:00,141.195,141.25,141.18,141.225,61100000.0
2008-11-21 08:59:00,141.22,141.225,141.135,141.15,152800000.0
2008-11-21 09:00:00,141.15,141.15,141.045,141.085,94900000.0
2008-11-21 09:01:00,141.085,141.12,141.07,141.12,43800000.0
2008-11-21 09:02:00,141.12,141.14,141.085,141.085,29200000.0
2008-11-21 09:03:00,141.1,141.1,140.97,140.97,79900000.0
2008-11-21 09:04:00,140.98,141.05,140.97,141.05,178500000.0
2008-11-21 09:05:00,141.045,141.045,141.0,141.005,163200000.0
2008-11-21 09:06:00,141.005,141.045,141.0,141.045,93700000.0
2008-11-21 09:07:00,141.045,141.085,140.985,141.055,114200000.0
2008-11-21 09:08:00,141.06,141.135,141.025,141.135,81700000.0
2008-11-21 09:09:00,141.145,141.145,141.07,141.07,116400000.0
2008-11-21 09:10:00,141.07,141.085,141.01,141.085,112300000.0
2008-11-21 09:11:00,141.095,141.1,141.055,141.06,50000000.0
2008-11-21 09:12:00,141.06,141.06,141.02,141.04,82500000.0
2008-11-21 09:13:00,141.055,141.07,141.03,141.055,96800000.0
2008-11-21 09:14:00,141.055,141.1,141.035,141.095,92600000.0
2008-11-21 09:15:00,141.085,141.12,141.085,141.11,151000000.0
2008-11-21 09:16:00,141.125,141.145,141.11,141.145,102800000.0
2008-11-21 09:17:00,141.135,141.135,141.045,141.055,86600000.0
2008-11-21 09:18:00,141.055,141.075,141.005,141.035,105800000.0
2008-11-21 09:19:00,141.035,141.105,140.99,141.065,145700000.0
2008-11-21 09:20:00,141.06,141.175,141.05,141.15,252500000.0
2008-11-21 09:21:00,141.135,141.255,141.11,141.25,112200000.0
2008-11-21 09:22:00,141.255,141.33,141.195,141.2,224400000.0
2008-11-21 09:23:00,141.21,141.22,141.05,141.14,132400000.0
2008-11-21 09:24:00,141.15,141.19,141.1,141.175,159300000.0
2008-11-21 09:25:00,141.175,141.24,141.16,141.24,122000000.0
2008-11-21 09:26:00,141.24,141.24,141.2,141.21,212400000.0
2008-11-21 09:27:00,141.21,141.21,141.11,141.11,221400000.0
2008-11-21 09:28:00,141.125,141.125,141.035,141.08,97500000.0
2008-11-21 09:29:00,141.095,141.165,141.045,141.165,192900000.0
2008-11-21 09:30:00,141.165,141.185,141.1,141.1,133600000.0
2008-11-21 09:31:00,141.105,141.105,141.015,141.025,120500000.0
2008-11-21 09:32:00,141.025,141.045,140.965,141.015,117000000.0
2008-11-21 09:33:00,141.03,141.045,141.015,141.025,60300000.0
2008-11-21 09:34:00,141.025,141.025,140.875,140.875,81900000.0
2008-11-21 09:35:00,140.875,140.93,140.86,140.925,120300000.0
2008-11-21 09:36:00,140.93,140.97,140.9,140.965,95500000.0
2008-11-21 09:37:00,140.95,140.99,140.945,140.95,100600000.0
2008-11-21 09:38:00,140.95,140.99,140.93,140.97,113400000.0
2008-11-21 09:39:00,140.97,141.02,140.95,141.015,76400000.0
2008-11-21 09:40:00,141.025,141.09,140.96,140.97,104800000.0
2008-11-21 09:41:00,140.945,140.955,140.84,140.87,61000000.0
2008-11-21 09:42:00,140.885,140.97,140.84,140.9,99500000.0
2008-11-21 09:43:00,140.9,140.96,140.875,140.935,71800000.0
2008-11-21 09:44:00,140.935,140.97,140.87,140.89,66300000.0
2008-11-21 09:45:00,140.89,140.945,140.855,140.875,100800000.0
2008-11-21 09:46:00,140.875,140.885,140.8,140.805,101300000.0
2008-11-21 09:47:00,140.81,140.835,140.8,140.835,286900000.0
2008-11-21 09:48:00,140.83,140.91,140.805,140.9,134600000.0
2008-11-21 09:49:00,140.865,141.03,140.865,141.03,183400000.0
2008-11-21 09:50:00,141.015,141.13,141.01,141.13,162100000.0
2008-11-21 09:51:00,141.13,141.21,141.125,141.19,173200000.0
2008-11-21 09:52:00,141.195,141.3,141.17,141.275,231600000.0
2008-11-21 09:53:00,141.245,141.31,141.215,141.23,124700000.0
2008-11-21 09:54:00,141.25,141.325,141.205,141.25,98600000.0
2008-11-21 09:55:00,141.24,141.24,141.045,141.09,144700000.0
2008-11-21 09:56:00,141.09,141.145,141.06,141.06,99500000.0
2008-11-21 09:57:00,141.06,141.165,141.045,141.08,200600000.0
2008-11-21 09:58:00,141.085,141.155,141.045,141.15,139600000.0
2008-11-21 09:59:00,141.145,141.155,141.03,141.055,101200000.0
2008-11-21 10:00:00,141.065,141.065,140.825,140.825,145200000.0
2008-11-21 10:01:00,140.83,140.94,140.795,140.865,226700000.0
2008-11-21 10:02:00,140.88,140.97,140.845,140.95,138300000.0
2008-11-21 10:03:00,140.955,141.065,140.865,140.865,108700000.0
2008-11-21 10:04:00,140.89,140.96,140.83,140.96,112400000.0
2008-11-21 10:05:00,140.955,141.065,140.94,141.065,255400000.0
2008-11-21 10:06:00,141.09,141.19,141.075,141.17,60000000.0
2008-11-21 10:07:00,141.17,141.19,140.96,141.035,125700000.0
2008-11-21 10:08:00,141.035,141.165,141.035,141.16,100900000.0
2008-11-21 10:09:00,141.16,141.16,140.885,140.945,283200000.0
2008-11-21 10:10:00,140.94,141.18,140.92,141.15,179300000.0
2008-11-21 10:11:00,141.15,141.15,140.935,140.95,421400000.0
2008-11-21 10:12:00,140.95,141.005,140.85,140.97,277200000.0
2008-11-21 10:13:00,140.97,141.025,140.96,140.995,142100000.0
2008-11-21 10:14:00,141.005,141.065,140.975,141.055,292200000.0
2008-11-21 10:15:00,141.045,141.14,141.04,141.14,384099988.0
2008-11-21 10:16:00,141.13,141.145,140.935,141.005,265600000.0
2008-11-21 10:17:00,140.99,141.0,140.88,140.95,276500000.0
2008-11-21 10:18:00,140.95,141.085,140.945,140.985,179700000.0
2008-11-21 10:19:00,140.995,141.06,140.94,141.035,121700000.0
2008-11-21 10:20:00,141.035,141.04,140.85,140.865,111200000.0
2008-11-21 10:21:00,140.86,140.985,140.86,140.96,107200000.0
2008-11-21 10:22:00,140.965,141.045,140.965,141.015,89000000.0
2008-11-21 10:23:00,141.035,141.075,140.99,141.025,111400000.0
2008-11-21 10:24:00,141.02,141.115,140.96,141.0,337300000.0
2008-11-21 10:25:00,141.0,141.015,140.835,140.895,159100000.0
2008-11-21 10:26:00,140.905,141.005,140.905,140.985,101500000.0
2008-11-21 10:27:00,140.98,141.045,140.935,141.035,117200000.0
2008-11-21 10:28:00,141.02,141.165,141.02,141.14,169700000.0
2008-11-21 10:29:00,141.135,141.16,141.095,141.105,103900000.0
2008-11-21 10:30:00,141.11,141.12,141.025,141.11,107300000.0
2008-11-21 10:31:00,141.105,141.14,141.075,141.125,76900000.0
2008-11-21 10:32:00,141.145,141.205,141.12,141.15,168100000.0
2008-11-21 10:33:00,141.17,141.205,141.155,141.17,275400000.0
2008-11-21 10:34:00,141.185,141.215,141.165,141.18,62400000.0
2008-11-21 10:35:00,141.18,141.255,141.145,141.25,86600000.0
2008-11-21 10:36:00,141.25,141.35,141.225,141.35,91700000.0
2008-11-21 10:37:00,141.36,141.46,141.36,141.445,142000000.0
2008-11-21 10:38:00,141.45,141.53,141.39,141.505,127500000.0
2008-11-21 10:39:00,141.48,141.65,141.48,141.61,178800000.0
2008-11-21 10:40:00,141.61,141.61,141.485,141.49,76600000.0
2008-11-21 10:41:00,141.49,141.54,141.365,141.385,115400000.0
2008-11-21 10:42:00,141.395,141.46,141.395,141.445,105200000.0
2008-11-21 10:43:00,141.445,141.46,141.37,141.38,108000001.0
2008-11-21 10:44:00,141.38,141.395,141.295,141.305,286600000.0
2008-11-21 10:45:00,141.315,141.4,141.315,141.375,184500000.0
2008-11-21 10:46:00,141.375,141.41,141.27,141.315,102100000.0
2008-11-21 10:47:00,141.315,141.33,141.245,141.25,143500000.0
2008-11-21 10:48:00,141.245,141.27,141.205,141.235,273100000.0
2008-11-21 10:49:00,141.235,141.27,141.225,141.265,155900000.0
2008-11-21 10:50:00,141.27,141.355,141.205,141.245,419100000.0
2008-11-21 10:51:00,141.25,141.285,141.225,141.265,61700000.0
2008-11-21 10:52:00,141.27,141.295,141.235,141.245,104600000.0
2008-11-21 10:53:00,141.245,141.285,141.235,141.285,99500000.0
2008-11-21 10:54:00,141.285,141.345,141.28,141.33,78400000.0
2008-11-21 10:55:00,141.335,141.345,141.21,141.255,126900000.0
2008-11-21 10:56:00,141.26,141.32,141.26,141.285,90300000.0
2008-11-21 10:57:00,141.285,141.365,141.255,141.31,91100000.0
2008-11-21 10:58:00,141.3,141.365,141.3,141.35,127400000.0
2008-11-21 10:59:00,141.35,141.475,141.34,141.465,110200000.0
2008-11-21 11:00:00,141.475,141.49,141.395,141.42,246600000.0
2008-11-21 11:01:00,141.425,141.43,141.36,141.365,76900000.0
2008-11-21 11:02:00,141.36,141.42,141.345,141.42,78000000.0
2008-11-21 11:03:00,141.425,141.425,141.325,141.36,100200000.0
2008-11-21 11:04:00,141.37,141.475,141.36,141.39,112000000.0
2008-11-21 11:05:00,141.39,141.475,141.39,141.475,142100000.0
2008-11-21 11:06:00,141.475,141.475,141.425,141.47,101200000.0
2008-11-21 11:07:00,141.455,141.59,141.45,141.59,123400000.0
2008-11-21 11:08:00,141.605,141.695,141.605,141.695,112600000.0
2008-11-21 11:09:00,141.635,141.71,141.62,141.71,154500000.0
2008-11-21 11:10:00,141.71,141.745,141.605,141.73,129600000.0
2008-11-21 11:11:00,141.715,141.735,141.635,141.71,252300000.0
2008-11-21 11:12:00,141.71,141.74,141.625,141.7,303100000.0
2008-11-21 11:13:00,141.71,141.725,141.68,141.72,198900000.0
2008-11-21 11:14:00,141.725,141.88,141.715,141.86,118900000.0
2008-11-21 11:15:00,141.86,142.04,141.855,142.035,238800000.0
2008-11-21 11:16:00,142.035,142.155,142.01,142.155,258500000.0
2008-11-21 11:17:00,142.16,142.195,142.115,142.13,309000000.0
2008-11-21 11:18:00,142.135,142.145,142.02,142.025,248500000.0
2008-11-21 11:19:00,142.02,142.02,141.955,141.955,132400000.0
2008-11-21 11:20:00,141.97,142.03,141.955,142.005,247700000.0
2008-11-21 11:21:00,142.005,142.06,141.95,141.95,268200000.0
2008-11-21 11:22:00,141.96,142.005,141.855,141.855,255700000.0
2008-11-21 11:23:00,141.84,141.92,141.84,141.91,348500000.0
2008-11-21 11:24:00,141.92,141.965,141.895,141.96,219500000.0
2008-11-21 11:25:00,141.965,141.99,141.89,141.99,218100000.0
2008-11-21 11:26:00,141.995,142.165,141.995,142.13,281400000.0
2008-11-21 11:27:00,142.13,142.135,142.035,142.095,277400000.0
2008-11-21 11:28:00,142.095,142.12,142.08,142.11,86800000.0
2008-11-21 11:29:00,142.12,142.135,142.07,142.12,129000000.0
2008-11-21 11:30:00,142.12,142.13,142.06,142.095,150400000.0
2008-11-21 11:31:00,142.095,142.285,142.085,142.27,448800000.0
2008-11-21 11:32:00,142.275,142.275,142.14,142.14,268200000.0
2008-11-21 11:33:00,142.14,142.255,142.13,142.2,226200000.0
2008-11-21 11:34:00,142.19,142.33,142.185,142.195,295700000.0
2008-11-21 11:35:00,142.21,142.305,142.155,142.21,205800000.0
2008-11-21 11:36:00,142.21,142.28,142.205,142.24,269500000.0
2008-11-21 11:37:00,142.235,142.28,142.2,142.24,252300000.0
2008-11-21 11:38:00,142.265,142.31,142.205,142.285,196300000.0
2008-11-21 11:39:00,142.285,142.365,142.275,142.35,173100000.0
2008-11-21 11:40:00,142.35,142.355,142.285,142.34,114400000.0
2008-11-21 11:41:00,142.325,142.485,142.325,142.45,262400000.0
2008-11-21 11:42:00,142.47,142.54,142.445,142.515,266400000.0
2008-11-21 11:43:00,142.525,142.65,142.52,142.63,288000000.0
2008-11-21 11:44:00,142.625,142.845,142.62,142.845,212700000.0
2008-11-21 11:45:00,142.84,142.845,142.73,142.745,320400000.0
2008-11-21 11:46:00,142.715,142.805,142.71,142.75,236900000.0
2008-11-21 11:47:00,142.755,142.79,142.65,142.665,311100000.0
2008-11-21 11:48:00,142.66,142.76,142.66,142.76,125100000.0
2008-11-21 11:49:00,142.765,142.765,142.715,142.745,122600000.0
2008-11-21 11:50:00,142.735,142.745,142.655,142.725,215000000.0
2008-11-21 11:51:00,142.75,142.76,142.655,142.71,202400000.0
2008-11-21 11:52:00,142.72,142.72,142.64,142.655,160100000.0
2008-11-21 11:53:00,142.66,142.74,142.66,142.69,220200000.0
2008-11-21 11:54:00,142.695,142.87,142.695,142.865,166700000.0
2008-11-21 11:55:00,142.88,142.955,142.84,142.91,257200000.0
2008-11-21 11:56:00,142.91,142.92,142.825,142.855,458200000.0
2008-11-21 11:57:00,142.85,142.875,142.845,142.875,83400000.0
2008-11-21 11:58:00,142.855,142.97,142.84,142.935,179400000.0
2008-11-21 11:59:00,142.935,142.945,142.69,142.7,286000000.0
2008-11-21 12:00:00,142.695,142.95,142.695,142.935,134200000.0
2008-11-21 12:01:00,142.92,142.95,142.88,142.94,92693750.0
2008-11-21 12:02:00,142.94,142.965,142.865,142.965,136100000.0
2008-11-21 12:03:00,142.965,143.21,142.935,143.125,284300000.0
2008-11-21 12:04:00,143.125,143.21,143.01,143.02,255800000.0
2008-11-21 12:05:00,143.02,143.065,142.84,142.86,175000000.0
2008-11-21 12:06:00,142.87,143.115,142.87,143.09,261100000.0
2008-11-21 12:07:00,143.08,143.09,143.0,143.015,275300000.0
2008-11-21 12:08:00,143.02,143.035,142.915,142.96,237100000.0
2008-11-21 12:09:00,142.97,142.975,142.805,142.825,319500000.0
2008-11-21 12:10:00,142.825,142.84,142.77,142.83,275200000.0
2008-11-21 12:11:00,142.83,142.83,142.75,142.765,299700000.0
2008-11-21 12:12:00,142.76,142.77,142.695,142.705,321200000.0
2008-11-21 12:13:00,142.695,142.745,142.63,142.745,318500000.0
2008-11-21 12:14:00,142.76,142.78,142.705,142.78,284600000.0
2008-11-21 12:15:00,142.78,142.88,142.765,142.84,689299999.0
2008-11-21 12:16:00,142.84,142.84,142.655,142.675,764799998.0
2008-11-21 12:17:00,142.675,142.725,142.655,142.705,771500014.0
2008-11-21 12:18:00,142.705,142.745,142.7,142.72,463100003.0
2008-11-21 12:19:00,142.72,142.72,142.66,142.695,242200000.0
2008-11-21 12:20:00,142.695,142.695,142.615,142.615,226700000.0
2008-11-21 12:21:00,142.615,142.615,142.355,142.355,231000000.0
2008-11-21 12:22:00,142.355,142.45,142.355,142.41,364100000.0
2008-11-21 12:23:00,142.41,142.41,142.255,142.27,192400000.0
2008-11-21 12:24:00,142.27,142.425,142.27,142.425,244100000.0
2008-11-21 12:25:00,142.44,142.535,142.4,142.455,261000000.0
2008-11-21 12:26:00,142.47,142.525,142.435,142.435,201200000.0
2008-11-21 12:27:00,142.44,142.515,142.41,142.48,191100000.0
2008-11-21 12:28:00,142.475,142.495,142.42,142.425,128800000.0
2008-11-21 12:29:00,142.425,142.435,142.385,142.385,190000000.0
2008-11-21 12:30:00,142.39,142.415,142.35,142.385,187800000.0
2008-11-21 12:31:00,142.385,142.425,142.37,142.425,106400000.0
2008-11-21 12:32:00,142.425,142.445,142.36,142.38,104100000.0
2008-11-21 12:33:00,142.375,142.42,142.375,142.395,97200000.0
2008-11-21 12:34:00,142.395,142.435,142.395,142.43,72600000.0
2008-11-21 12:35:00,142.43,142.45,142.375,142.375,109000000.0
2008-11-21 12:36:00,142.39,142.4,142.295,142.4,155700000.0
2008-11-21 12:37:00,142.395,142.425,142.3,142.335,97700000.0
2008-11-21 12:38:00,142.33,142.35,142.28,142.345,119700000.0
2008-11-21 12:39:00,142.35,142.42,142.34,142.38,415200000.0
2008-11-21 12:40:00,142.385,142.395,142.29,142.335,220400000.0
2008-11-21 12:41:00,142.34,142.385,142.34,142.37,155700000.0
2008-11-21 12:42:00,142.37,142.375,142.35,142.36,158400000.0
2008-11-21 12:43:00,142.36,142.375,142.33,142.36,482100001.0
2008-11-21 12:44:00,142.365,142.425,142.34,142.395,238600000.0
2008-11-21 12:45:00,142.385,142.46,142.37,142.455,225100000.0
2008-11-21 12:46:00,142.455,142.51,142.445,142.48,558599999.0
2008-11-21 12:47:00,142.48,142.48,142.39,142.42,545300004.0
2008-11-21 12:48:00,142.415,142.48,142.41,142.435,235000000.0
2008-11-21 12:49:00,142.43,142.45,142.33,142.42,200300000.0
2008-11-21 12:50:00,142.425,142.425,142.335,142.42,152400000.0
2008-11-21 12:51:00,142.395,142.4,142.325,142.37,231100000.0
2008-11-21 12:52:00,142.365,142.44,142.365,142.41,211800000.0
2008-11-21 12:53:00,142.405,142.425,142.4,142.41,221100000.0
2008-11-21 12:54:00,142.415,142.425,142.335,142.365,238200000.0
2008-11-21 12:55:00,142.37,142.405,142.33,142.38,206500000.0
2008-11-21 12:56:00,142.38,142.53,142.37,142.435,167200000.0
2008-11-21 12:57:00,142.45,142.48,142.405,142.48,242800000.0
2008-11-21 12:58:00,142.495,142.51,142.45,142.455,252300000.0
2008-11-21 12:59:00,142.455,142.485,142.44,142.48,160600000.0
2008-11-21 13:00:00,142.48,142.6,142.47,142.595,312200000.0
2008-11-21 13:01:00,142.6,142.645,142.58,142.63,137000000.0
2008-11-21 13:02:00,142.63,142.65,142.62,142.645,114800000.0
2008-11-21 13:03:00,142.66,142.68,142.59,142.63,219599999.0
2008-11-21 13:04:00,142.63,142.8,142.625,142.8,298100000.0
2008-11-21 13:05:00,142.77,142.775,142.675,142.735,246200000.0
2008-11-21 13:06:00,142.75,142.94,142.745,142.94,221800000.0
2008-11-21 13:07:00,142.93,142.96,142.805,142.845,241900000.0
2008-11-21 13:08:00,142.845,142.97,142.835,142.95,165000000.0
2008-11-21 13:09:00,142.95,143.165,142.915,143.115,245300000.0
2008-11-21 13:10:00,143.115,143.13,143.04,143.115,426400000.0
2008-11-21 13:11:00,143.12,143.14,143.01,143.055,262400000.0
2008-11-21 13:12:00,143.06,143.1,143.01,143.095,223600000.0
2008-11-21 13:13:00,143.085,143.1,142.975,142.975,156300000.0
2008-11-21 13:14:00,142.97,142.97,142.78,142.805,178900000.0
2008-11-21 13:15:00,142.79,142.84,142.63,142.77,241900000.0
2008-11-21 13:16:00,142.765,142.8,142.68,142.68,127900000.0
2008-11-21 13:17:00,142.69,142.885,142.68,142.855,360000000.0
2008-11-21 13:18:00,142.86,143.005,142.85,142.935,229900000.0
2008-11-21 13:19:00,142.91,143.045,142.86,142.93,275900000.0
2008-11-21 13:20:00,142.92,142.965,142.88,142.935,249800000.0
2008-11-21 13:21:00,142.94,143.03,142.92,143.02,132300000.0
2008-11-21 13:22:00,143.025,143.03,142.975,142.98,211400000.0
2008-11-21 13:23:00,142.985,143.09,142.98,143.09,225600000.0
2008-11-21 13:24:00,143.095,143.115,143.06,143.085,278600000.0
2008-11-21 13:25:00,143.08,143.17,143.025,143.035,328500000.0
2008-11-21 13:26:00,143.025,143.025,142.905,142.98,332800000.0
2008-11-21 13:27:00,142.985,143.075,142.985,143.0,257600000.0
2008-11-21 13:28:00,142.99,143.01,142.95,142.95,267800000.0
2008-11-21 13:29:00,142.95,143.015,142.93,143.005,342700000.0
2008-11-21 13:30:00,143.005,143.03,142.97,142.985,235000000.0
2008-11-21 13:31:00,142.99,143.02,142.98,143.0,187200000.0
2008-11-21 13:32:00,143.0,143.03,142.94,142.95,391300000.0
2008-11-21 13:33:00,142.96,142.98,142.92,142.965,227400000.0
2008-11-21 13:34:00,142.97,143.01,142.965,143.005,293600000.0
2008-11-21 13:35:00,143.005,143.025,142.97,142.995,235500000.0
2008-11-21 13:36:00,143.0,143.02,142.965,142.97,114000000.0
2008-11-21 13:37:00,142.97,142.975,142.79,142.815,117200000.0
2008-11-21 13:38:00,142.815,142.825,142.65,142.695,280400000.0
2008-11-21 13:39:00,142.695,142.725,142.535,142.54,194300000.0
2008-11-21 13:40:00,142.535,142.6,142.47,142.565,182200000.0
2008-11-21 13:41:00,142.555,142.605,142.545,142.56,184600000.0
2008-11-21 13:42:00,142.56,142.71,142.56,142.61,363200000.0
2008-11-21 13:43:00,142.6,142.705,142.6,142.67,313300000.0
2008-11-21 13:44:00,142.67,142.7,142.565,142.585,262000000.0
2008-11-21 13:45:00,142.58,142.605,142.535,142.545,292600000.0
2008-11-21 13:46:00,142.545,142.55,142.405,142.42,323200000.0
2008-11-21 13:47:00,142.415,142.445,142.39,142.39,278500000.0
2008-11-21 13:48:00,142.385,142.41,142.32,142.355,295800000.0
2008-11-21 13:49:00,142.355,142.4,142.205,142.205,253900000.0
2008-11-21 13:50:00,142.2,142.28,142.085,142.25,264900000.0
2008-11-21 13:51:00,142.25,142.255,142.13,142.175,334800000.0
2008-11-21 13:52:00,142.18,142.195,142.1,142.15,162700000.0
2008-11-21 13:53:00,142.155,142.265,142.14,142.26,188400000.0
2008-11-21 13:54:00,142.265,142.28,142.19,142.19,155200000.0
2008-11-21 13:55:00,142.175,142.235,142.155,142.215,199100000.0
2008-11-21 13:56:00,142.225,142.25,142.105,142.13,191800000.0
2008-11-21 13:57:00,142.14,142.215,142.14,142.155,262600000.0
2008-11-21 13:58:00,142.115,142.155,142.04,142.135,181900000.0
2008-11-21 13:59:00,142.14,142.16,142.115,142.16,126300000.0
2008-11-21 14:00:00,142.15,142.17,142.115,142.135,102100000.0
2008-11-21 14:01:00,142.135,142.165,142.06,142.06,193300000.0
2008-11-21 14:02:00,142.06,142.1,142.03,142.065,137000000.0
2008-11-21 14:03:00,142.07,142.135,141.96,142.13,208800000.0
2008-11-21 14:04:00,142.115,142.115,142.05,142.075,196700000.0
2008-11-21 14:05:00,142.075,142.09,142.005,142.015,132800000.0
2008-11-21 14:06:00,142.025,142.085,142.0,142.085,112000000.0
2008-11-21 14:07:00,142.085,142.09,142.05,142.05,52500000.0
2008-11-21 14:08:00,142.05,142.065,141.985,142.01,74500000.0
2008-11-21 14:09:00,142.01,142.04,142.0,142.02,33000000.0
2008-11-21 14:10:00,142.015,142.03,141.995,142.025,47600000.0
2008-11-21 14:11:00,142.015,142.045,141.975,142.04,115200000.0
2008-11-21 14:12:00,142.035,142.055,142.015,142.015,128800000.0
2008-11-21 14:13:00,142.025,142.095,142.01,142.07,129900000.0
2008-11-21 14:14:00,142.085,142.13,142.06,142.115,62800000.0
2008-11-21 14:15:00,142.115,142.145,142.105,142.12,94900000.0
2008-11-21 14:16:00,142.115,142.14,142.1,142.1,184200000.0
2008-11-21 14:17:00,142.1,142.185,142.1,142.13,144500000.0
2008-11-21 14:18:00,142.13,142.17,142.12,142.13,132800000.0
2008-11-21 14:19:00,142.125,142.145,142.11,142.13,30500000.0
2008-11-21 14:20:00,142.125,142.145,142.12,142.12,21400000.0
2008-11-21 14:21:00,142.075,142.095,142.07,142.07,174600000.0
2008-11-21 14:22:00,142.07,142.11,142.06,142.07,149400000.0
2008-11-21 14:23:00,142.085,142.09,142.03,142.03,838199993.0
2008-11-21 14:24:00,142.03,142.03,142.03,142.03,1413900002.0
2008-11-21 14:25:00,142.03,142.03,141.815,141.855,581900000.0
2008-11-21 14:26:00,141.87,141.885,141.73,141.73,107000000.0
2008-11-21 14:27:00,141.73,141.79,141.73,141.75,265200000.0
2008-11-21 14:28:00,141.755,141.8,141.74,141.77,178600000.0
2008-11-21 14:29:00,141.77,141.8,141.77,141.77,213300000.0
2008-11-21 14:30:00,141.77,141.77,141.545,141.56,254200000.0
2008-11-21 14:31:00,141.56,141.56,141.475,141.515,459300000.0
2008-11-21 14:32:00,141.52,141.525,141.33,141.38,321600000.0
2008-11-21 14:33:00,141.385,141.405,141.31,141.38,371200000.0
2008-11-21 14:34:00,141.4,141.55,141.35,141.55,354400000.0
2008-11-21 14:35:00,141.56,141.56,141.485,141.495,218300000.0
2008-11-21 14:36:00,141.495,141.64,141.475,141.64,377600002.0
2008-11-21 14:37:00,141.64,141.71,141.585,141.71,258800000.0
2008-11-21 14:38:00,141.705,141.76,141.7,141.745,396100000.0
2008-11-21 14:39:00,141.745,141.775,141.685,141.7,360700000.0
2008-11-21 14:40:00,141.7,141.71,141.685,141.705,201700000.0
2008-11-21 14:41:00,141.71,141.765,141.705,141.765,146300000.0
2008-11-21 14:42:00,141.77,141.89,141.77,141.875,270700000.0
2008-11-21 14:43:00,141.875,142.105,141.815,142.065,147800000.0
2008-11-21 14:44:00,142.06,142.215,142.015,142.19,445200000.0
2008-11-21 14:45:00,142.18,142.275,142.17,142.275,109300000.0
2008-11-21 14:46:00,142.29,142.32,142.15,142.165,294600000.0
2008-11-21 14:47:00,142.175,142.24,142.13,142.23,207900000.0
2008-11-21 14:48:00,142.24,142.335,142.22,142.305,287200000.0
2008-11-21 14:49:00,142.315,142.32,142.2,142.21,252400000.0
2008-11-21 14:50:00,142.21,142.245,142.18,142.225,213000000.0
2008-11-21 14:51:00,142.21,142.25,142.165,142.24,103000000.0
2008-11-21 14:52:00,142.245,142.365,142.185,142.19,177800000.0
2008-11-21 14:53:00,142.195,142.205,142.095,142.15,214100000.0
2008-11-21 14:54:00,142.16,142.17,142.04,142.04,245800000.0
2008-11-21 14:55:00,142.055,142.085,142.03,142.045,209600000.0
2008-11-21 14:56:00,142.045,142.21,142.045,142.17,273500000.0
2008-11-21 14:57:00,142.17,142.19,142.085,142.095,355700000.0
2008-11-21 14:58:00,142.09,142.095,142.035,142.04,89300000.0
2008-11-21 14:59:00,142.04,142.055,141.97,141.995,121300000.0
2008-11-21 15:00:00,141.995,142.045,141.915,141.965,240900000.0
2008-11-21 15:01:00,141.96,142.09,141.95,142.045,423900000.0
2008-11-21 15:02:00,142.06,142.25,142.02,142.235,370900000.0
2008-11-21 15:03:00,142.235,142.275,142.105,142.12,501100000.0
2008-11-21 15:04:00,142.135,142.135,141.95,141.96,286300000.0
2008-11-21 15:05:00,141.985,142.04,141.94,142.0,223800000.0
2008-11-21 15:06:00,142.0,142.025,141.79,141.81,539000000.0
2008-11-21 15:07:00,141.805,141.865,141.805,141.83,235200000.0
2008-11-21 15:08:00,141.82,141.86,141.645,141.805,255800000.0
2008-11-21 15:09:00,141.805,141.805,141.59,141.685,255100000.0
2008-11-21 15:10:00,141.685,141.8,141.68,141.785,238500000.0
2008-11-21 15:11:00,141.785,141.825,141.73,141.745,213700000.0
2008-11-21 15:12:00,141.765,141.9,141.765,141.87,283900000.0
2008-11-21 15:13:00,141.885,141.945,141.88,141.92,243400000.0
2008-11-21 15:14:00,141.92,142.01,141.81,141.81,183200000.0
2008-11-21 15:15:00,141.81,141.935,141.76,141.92,267700000.0
2008-11-21 15:16:00,141.92,141.95,141.825,141.885,310200000.0
2008-11-21 15:17:00,141.89,141.935,141.865,141.895,242800000.0
2008-11-21 15:18:00,141.895,141.905,141.875,141.895,108700000.0
2008-11-21 15:19:00,141.88,141.895,141.83,141.835,221400000.0
2008-11-21 15:20:00,141.84,141.955,141.84,141.955,218600000.0
2008-11-21 15:21:00,141.94,141.94,141.865,141.885,262400000.0
2008-11-21 15:22:00,141.89,141.9,141.855,141.89,251300000.0
2008-11-21 15:23:00,141.89,142.02,141.865,141.985,321800000.0
2008-11-21 15:24:00,141.985,142.125,141.965,142.125,295500000.0
2008-11-21 15:25:00,142.12,142.53,142.12,142.455,336700000.0
2008-11-21 15:26:00,142.47,142.47,142.31,142.395,267800000.0
2008-11-21 15:27:00,142.39,142.48,142.34,142.365,391200000.0
2008-11-21 15:28:00,142.38,142.43,142.23,142.255,294800000.0
2008-11-21 15:29:00,142.26,142.26,142.11,142.205,266400000.0
2008-11-21 15:30:00,142.21,142.355,142.185,142.35,271800000.0
2008-11-21 15:31:00,142.365,142.48,142.345,142.425,210800000.0
2008-11-21 15:32:00,142.425,142.595,142.405,142.595,293000000.0
2008-11-21 15:33:00,142.6,142.89,142.585,142.675,341600000.0
2008-11-21 15:34:00,142.67,142.93,142.605,142.715,408400000.0
2008-11-21 15:35:00,142.705,142.84,142.695,142.84,378600000.0
2008-11-21 15:36:00,142.84,142.98,142.665,142.9,477400000.0
2008-11-21 15:37:00,142.885,142.95,142.81,142.875,429800000.0
2008-11-21 15:38:00,142.89,143.015,142.88,142.9,281000000.0
2008-11-21 15:39:00,142.895,143.035,142.83,142.985,276000000.0
2008-11-21 15:40:00,142.99,142.995,142.78,142.815,389600000.0
2008-11-21 15:41:00,142.815,142.84,142.76,142.77,324800000.0
2008-11-21 15:42:00,142.775,142.865,142.74,142.86,383000000.0
2008-11-21 15:43:00,142.86,142.985,142.835,142.835,425000000.0
2008-11-21 15:44:00,142.835,142.845,142.605,142.735,364800000.0
2008-11-21 15:45:00,142.72,142.895,142.7,142.845,336800000.0
2008-11-21 15:46:00,142.835,142.835,142.7,142.705,329000000.0
2008-11-21 15:47:00,142.705,142.705,142.535,142.64,384800000.0
2008-11-21 15:48:00,142.565,142.565,142.325,142.365,944199996.0
2008-11-21 15:49:00,142.355,142.495,142.34,142.485,238400000.0
2008-11-21 15:50:00,142.49,142.565,142.485,142.555,206000000.0
2008-11-21 15:51:00,142.565,142.565,142.3,142.34,250200000.0
2008-11-21 15:52:00,142.35,142.42,142.345,142.415,286400000.0
2008-11-21 15:53:00,142.41,142.575,142.3,142.325,419000000.0
2008-11-21 15:54:00,142.325,142.35,142.075,142.21,350400000.0
2008-11-21 15:55:00,142.19,142.28,142.13,142.14,530600000.0
2008-11-21 15:56:00,142.14,142.23,142.13,142.17,439000000.0
2008-11-21 15:57:00,142.165,142.21,142.15,142.185,455400000.0
2008-11-21 15:58:00,142.195,142.315,142.195,142.315,406400000.0
2008-11-21 15:59:00,142.315,142.315,142.16,142.19,291200000.0
2008-11-21 16:00:00,142.2,142.265,142.13,142.23,477200000.0
2008-11-21 16:01:00,142.235,142.255,142.12,142.145,453800000.0
2008-11-21 16:02:00,142.155,142.2,142.01,142.04,329800000.0
2008-11-21 16:03:00,142.045,142.27,142.015,142.26,383600000.0
2008-11-21 16:04:00,142.26,142.3,142.215,142.245,299400000.0
2008-11-21 16:05:00,142.24,142.275,142.135,142.145,416400000.0
2008-11-21 16:06:00,142.145,142.225,142.12,142.195,353200000.0
2008-11-21 16:07:00,142.195,142.215,141.98,142.005,360800000.0
2008-11-21 16:08:00,141.995,142.015,141.855,141.86,321400000.0
2008-11-21 16:09:00,141.855,142.045,141.72,141.95,394000000.0
2008-11-21 16:10:00,141.95,142.115,141.945,142.015,363600000.0
2008-11-21 16:11:00,142.01,142.045,141.945,141.99,413600000.0
2008-11-21 16:12:00,141.98,142.105,141.98,142.09,375000000.0
2008-11-21 16:13:00,142.09,142.23,142.085,142.215,290400000.0
2008-11-21 16:14:00,142.22,142.23,142.065,142.095,313800000.0
2008-11-21 16:15:00,142.1,142.125,142.025,142.11,322800000.0
2008-11-21 16:16:00,142.1,142.15,142.09,142.105,296000000.0
2008-11-21 16:17:00,142.105,142.215,142.105,142.16,237400000.0
2008-11-21 16:18:00,142.16,142.235,142.115,142.175,200400000.0
2008-11-21 16:19:00,142.17,142.21,142.135,142.16,182400000.0
2008-11-21 16:20:00,142.16,142.225,142.085,142.09,271200000.0
2008-11-21 16:21:00,142.09,142.12,142.02,142.06,314200000.0
2008-11-21 16:22:00,142.055,142.15,142.04,142.115,144400000.0
2008-11-21 16:23:00,142.12,142.15,142.065,142.14,238000000.0
2008-11-21 16:24:00,142.14,142.315,142.08,142.305,334400000.0
2008-11-21 16:25:00,142.31,142.355,142.235,142.28,275800000.0
2008-11-21 16:26:00,142.27,142.32,142.22,142.265,229600000.0
2008-11-21 16:27:00,142.255,142.285,142.19,142.215,137800000.0
2008-11-21 16:28:00,142.16,142.415,142.16,142.415,190000000.0
2008-11-21 16:29:00,142.415,142.415,142.28,142.31,187400000.0
2008-11-21 16:30:00,142.305,142.38,142.255,142.345,621400000.0
2008-11-21 16:31:00,142.36,142.38,142.19,142.38,315200000.0
2008-11-21 16:32:00,142.355,142.65,142.355,142.49,279400000.0
2008-11-21 16:33:00,142.505,142.505,142.345,142.475,246400000.0
2008-11-21 16:34:00,142.475,142.515,142.345,142.505,228800000.0
2008-11-21 16:35:00,142.51,142.795,142.51,142.775,359000000.0
2008-11-21 16:36:00,142.77,142.78,142.605,142.605,213600000.0
2008-11-21 16:37:00,142.6,142.65,142.37,142.37,598800000.0
2008-11-21 16:38:00,142.355,142.445,142.325,142.385,344200000.0
2008-11-21 16:39:00,142.38,142.38,142.085,142.095,176400000.0
2008-11-21 16:40:00,142.08,142.09,141.925,142.01,276800000.0
2008-11-21 16:41:00,142.01,142.065,141.925,142.02,374200000.0
2008-11-21 16:42:00,142.02,142.035,141.82,141.935,232600000.0
2008-11-21 16:43:00,141.945,142.195,141.89,142.12,408200000.0
2008-11-21 16:44:00,142.12,142.245,142.0,142.245,221000000.0
2008-11-21 16:45:00,142.23,142.38,142.185,142.31,257800000.0
2008-11-21 16:46:00,142.31,142.46,142.305,142.44,230400000.0
2008-11-21 16:47:00,142.425,142.475,142.395,142.415,232800000.0
2008-11-21 16:48:00,142.425,142.46,142.335,142.4,200800000.0
2008-11-21 16:49:00,142.32,142.325,141.88,141.88,343600000.0
2008-11-21 16:50:00,141.88,142.115,141.88,141.97,383800000.0
2008-11-21 16:51:00,141.97,142.065,141.805,141.885,343200000.0
2008-11-21 16:52:00,141.86,141.895,141.785,141.79,149400000.0
2008-11-21 16:53:00,141.79,141.84,141.7,141.755,157800000.0
2008-11-21 16:54:00,141.755,141.835,141.68,141.71,202400000.0
2008-11-21 16:55:00,141.705,141.73,141.61,141.675,264600000.0
2008-11-21 16:56:00,141.67,141.755,141.63,141.665,163400000.0
2008-11-21 16:57:00,141.675,141.73,141.595,141.69,252800000.0
2008-11-21 16:58:00,141.7,141.75,141.59,141.69,196200000.0
2008-11-21 16:59:00,141.69,141.755,141.6,141.7,189400000.0
2008-11-21 17:00:00,141.725,141.745,141.495,141.625,234400000.0
2008-11-21 17:01:00,141.615,141.65,141.42,141.485,357200000.0
2008-11-21 17:02:00,141.48,141.48,141.185,141.44,218600000.0
2008-11-21 17:03:00,141.44,141.455,141.31,141.355,284800000.0
2008-11-21 17:04:00,141.38,141.52,141.36,141.39,287000001.0
2008-11-21 17:05:00,141.375,141.425,141.305,141.4,304800000.0
2008-11-21 17:06:00,141.405,141.43,141.28,141.305,180400000.0
2008-11-21 17:07:00,141.315,141.42,141.29,141.39,235000000.0
2008-11-21 17:08:00,141.405,141.535,141.39,141.46,247600000.0
2008-11-21 17:09:00,141.47,141.66,141.46,141.585,307399999.0
2008-11-21 17:10:00,141.58,141.64,141.47,141.63,278400000.0
2008-11-21 17:11:00,141.63,141.68,141.545,141.545,430999999.0
2008-11-21 17:12:00,141.54,141.76,141.525,141.67,336000000.0
2008-11-21 17:13:00,141.675,141.76,141.62,141.735,180800000.0
2008-11-21 17:14:00,141.725,141.735,141.59,141.61,240600000.0
2008-11-21 17:15:00,141.61,141.61,141.475,141.55,1182599996.0
2008-11-21 17:16:00,141.515,141.555,141.445,141.55,684599994.0
2008-11-21 17:17:00,141.565,141.68,141.49,141.59,355000000.0
2008-11-21 17:18:00,141.605,141.635,141.495,141.57,209600000.0
2008-11-21 17:19:00,141.59,141.79,141.545,141.74,242600000.0
2008-11-21 17:20:00,141.725,141.82,141.615,141.625,333800000.0
2008-11-21 17:21:00,141.625,141.765,141.595,141.64,288800000.0
2008-11-21 17:22:00,141.63,141.675,141.565,141.65,209000000.0
2008-11-21 17:23:00,141.665,141.665,141.56,141.585,103200000.0
2008-11-21 17:24:00,141.59,141.595,141.485,141.51,163800000.0
2008-11-21 17:25:00,141.505,141.575,141.165,141.165,176400000.0
2008-11-21 17:26:00,141.2,141.39,141.17,141.315,149400000.0
2008-11-21 17:27:00,141.325,141.435,141.31,141.43,326600000.0
2008-11-21 17:28:00,141.39,141.44,141.245,141.44,1460199984.0
2008-11-21 17:29:00,141.42,141.51,141.265,141.295,231200000.0
2008-11-21 17:30:00,141.29,141.43,141.285,141.43,290800000.0
2008-11-21 17:31:00,141.43,141.495,141.32,141.49,369800000.0
2008-11-21 17:32:00,141.49,141.49,141.365,141.395,427200000.0
2008-11-21 17:33:00,141.395,141.425,141.325,141.33,187800000.0
2008-11-21 17:34:00,141.325,141.325,141.08,141.095,337799998.0
2008-11-21 17:35:00,141.095,141.24,141.075,141.24,371400006.0
2008-11-21 17:36:00,141.225,141.37,141.22,141.29,224200000.0
2008-11-21 17:37:00,141.29,141.52,141.29,141.465,192600000.0
2008-11-21 17:38:00,141.48,141.6,141.375,141.42,511800000.0
2008-11-21 17:39:00,141.42,141.495,141.265,141.275,348000000.0
2008-11-21 17:40:00,141.3,141.35,141.26,141.3,330800000.0
2008-11-21 17:41:00,141.3,141.515,141.3,141.35,355400000.0
2008-11-21 17:42:00,141.35,141.37,141.215,141.265,392000000.0
2008-11-21 17:43:00,141.25,141.315,141.095,141.22,282400000.0
2008-11-21 17:44:00,141.205,141.28,141.02,141.075,280000000.0
2008-11-21 17:45:00,141.075,141.125,141.035,141.05,356800000.0
2008-11-21 17:46:00,141.04,141.295,140.89,141.27,236000000.0
2008-11-21 17:47:00,141.265,141.335,141.115,141.25,241000000.0
2008-11-21 17:48:00,141.26,141.275,141.125,141.24,264600000.0
2008-11-21 17:49:00,141.235,141.265,141.12,141.15,189400000.0
2008-11-21 17:50:00,141.14,141.24,141.06,141.18,152400000.0
2008-11-21 17:51:00,141.18,141.18,140.93,140.95,215400000.0
2008-11-21 17:52:00,140.95,140.975,140.855,140.925,138600000.0
2008-11-21 17:53:00,140.93,141.065,140.925,140.94,157800000.0
2008-11-21 17:54:00,140.94,141.075,140.775,140.795,215800000.0
2008-11-21 17:55:00,140.81,140.935,140.765,140.825,190600000.0
2008-11-21 17:56:00,140.835,140.975,140.77,140.77,267000000.0
2008-11-21 17:57:00,140.77,140.79,140.46,140.495,172200000.0
2008-11-21 17:58:00,140.495,140.515,140.345,140.365,203400000.0
2008-11-21 17:59:00,140.36,140.4,140.145,140.385,253800000.0
2008-11-21 18:00:00,140.385,140.65,140.345,140.6,251000000.0
2008-11-21 18:01:00,140.61,140.655,140.49,140.615,200400000.0
2008-11-21 18:02:00,140.61,140.61,140.1,140.135,338400003.0
2008-11-21 18:03:00,140.135,140.26,140.125,140.225,126200000.0
2008-11-21 18:04:00,140.21,140.21,139.975,139.975,291600000.0
2008-11-21 18:05:00,139.97,140.06,139.62,139.79,367200000.0
2008-11-21 18:06:00,139.785,140.045,139.74,139.915,228800000.0
2008-11-21 18:07:00,139.92,139.925,139.525,139.53,226400000.0
2008-11-21 18:08:00,139.505,139.65,139.49,139.65,142400000.0
2008-11-21 18:09:00,139.65,139.79,139.595,139.675,160000000.0
2008-11-21 18:10:00,139.68,139.8,139.64,139.73,180000000.0
2008-11-21 18:11:00,139.74,139.965,139.735,139.945,144200000.0
2008-11-21 18:12:00,139.96,140.04,139.885,139.905,219000000.0
2008-11-21 18:13:00,139.885,140.165,139.885,140.135,145200000.0
2008-11-21 18:14:00,140.145,140.145,139.92,139.98,193200000.0
2008-11-21 18:15:00,139.98,140.105,139.955,140.03,152800000.0
2008-11-21 18:16:00,140.005,140.105,139.925,140.065,180000000.0
2008-11-21 18:17:00,140.065,140.29,140.055,140.245,180600000.0
2008-11-21 18:18:00,140.245,140.245,140.025,140.185,442400000.0
2008-11-21 18:19:00,140.2,140.295,140.175,140.255,155800000.0
2008-11-21 18:20:00,140.255,140.41,140.21,140.31,242800000.0
2008-11-21 18:21:00,140.325,140.895,140.325,140.885,223200000.0
2008-11-21 18:22:00,140.885,140.89,140.705,140.795,264400000.0
2008-11-21 18:23:00,140.77,140.86,140.595,140.67,187400000.0
2008-11-21 18:24:00,140.67,141.02,140.67,140.88,269200000.0
2008-11-21 18:25:00,140.895,140.975,140.84,140.875,292400001.0
2008-11-21 18:26:00,140.87,140.945,140.805,140.885,260600000.0
2008-11-21 18:27:00,140.88,140.945,140.82,140.92,150000000.0
2008-11-21 18:28:00,140.925,141.07,140.88,140.88,329800000.0
2008-11-21 18:29:00,140.88,140.88,140.74,140.835,172800000.0
2008-11-21 18:30:00,140.835,140.85,140.765,140.82,179800000.0
2008-11-21 18:31:00,140.82,140.925,140.795,140.92,479399999.0
2008-11-21 18:32:00,140.925,140.96,140.735,140.735,581800000.0
2008-11-21 18:33:00,140.73,140.835,140.525,140.605,284200001.0
2008-11-21 18:34:00,140.625,140.825,140.61,140.75,192600000.0
2008-11-21 18:35:00,140.74,140.795,140.685,140.72,183800000.0
2008-11-21 18:36:00,140.72,140.755,140.58,140.605,678400000.0
2008-11-21 18:37:00,140.61,140.7,140.58,140.65,309600000.0
2008-11-21 18:38:00,140.635,140.78,140.635,140.7,460000000.0
2008-11-21 18:39:00,140.705,140.795,140.62,140.65,511400000.0
2008-11-21 18:40:00,140.665,140.845,140.665,140.845,145800000.0
2008-11-21 18:41:00,140.855,140.89,140.815,140.875,361600000.0
2008-11-21 18:42:00,140.875,141.07,140.86,141.05,263400000.0
2008-11-21 18:43:00,141.055,141.105,140.97,141.02,468400000.0
2008-11-21 18:44:00,141.04,141.125,140.975,140.985,239400000.0
2008-11-21 18:45:00,140.985,141.105,140.95,140.965,171400000.0
2008-11-21 18:46:00,140.965,140.965,140.815,140.845,213800000.0
2008-11-21 18:47:00,140.85,140.855,140.73,140.815,335800000.0
2008-11-21 18:48:00,140.825,141.075,140.775,141.06,247800000.0
2008-11-21 18:49:00,141.045,141.065,140.74,140.91,346000000.0
2008-11-21 18:50:00,140.9,141.025,140.81,140.89,235800000.0
2008-11-21 18:51:00,140.9,140.92,140.795,140.83,245200000.0
2008-11-21 18:52:00,140.825,140.96,140.81,140.88,219200000.0
2008-11-21 18:53:00,140.88,140.96,140.735,140.815,347200005.0
2008-11-21 18:54:00,140.815,140.925,140.795,140.885,156600000.0
2008-11-21 18:55:00,140.88,140.93,140.78,140.93,254800000.0
2008-11-21 18:56:00,140.925,141.09,140.925,141.09,282200000.0
2008-11-21 18:57:00,141.09,141.185,141.075,141.15,171000000.0
2008-11-21 18:58:00,141.15,141.15,140.905,141.09,303800000.0
2008-11-21 18:59:00,141.095,141.355,141.085,141.34,246800000.0
2008-11-21 19:00:00,141.34,141.46,141.255,141.255,259200000.0
2008-11-21 19:01:00,141.27,141.295,141.055,141.15,268600000.0
2008-11-21 19:02:00,141.15,141.19,141.145,141.15,75800000.0
2008-11-21 19:03:00,141.15,141.28,141.145,141.23,198200000.0
2008-11-21 19:04:00,141.23,141.455,141.225,141.44,157000000.0
2008-11-21 19:05:00,141.415,141.435,141.34,141.365,217000000.0
2008-11-21 19:06:00,141.37,141.52,141.37,141.45,351400000.0
2008-11-21 19:07:00,141.45,141.67,141.375,141.65,358800000.0
2008-11-21 19:08:00,141.645,141.82,141.615,141.775,300600000.0
2008-11-21 19:09:00,141.775,141.81,141.55,141.59,210000001.0
2008-11-21 19:10:00,141.59,141.64,141.27,141.35,347000000.0
2008-11-21 19:11:00,141.335,141.35,141.185,141.22,401000000.0
2008-11-21 19:12:00,141.195,141.435,141.19,141.375,240400000.0
2008-11-21 19:13:00,141.375,141.575,141.355,141.38,250600000.0
2008-11-21 19:14:00,141.38,141.395,141.17,141.2,363000000.0
2008-11-21 19:15:00,141.215,141.395,141.215,141.365,127200000.0
2008-11-21 19:16:00,141.33,141.49,141.285,141.3,224200000.0
2008-11-21 19:17:00,141.3,141.365,141.13,141.135,318600000.0
2008-11-21 19:18:00,141.14,141.14,140.895,141.055,307600000.0
2008-11-21 19:19:00,141.04,141.125,141.005,141.065,263200000.0
2008-11-21 19:20:00,141.05,141.165,140.99,141.135,263000000.0
2008-11-21 19:21:00,141.135,141.305,141.135,141.265,328800000.0
2008-11-21 19:22:00,141.29,141.39,141.235,141.35,250400000.0
2008-11-21 19:23:00,141.35,141.36,141.095,141.175,268400000.0
2008-11-21 19:24:00,141.175,141.23,141.125,141.225,271600000.0
2008-11-21 19:25:00,141.215,141.425,141.215,141.39,213800000.0
2008-11-21 19:26:00,141.39,141.53,141.365,141.43,145600000.0
2008-11-21 19:27:00,141.435,141.485,141.355,141.39,289200000.0
2008-11-21 19:28:00,141.385,141.465,141.32,141.33,228800000.0
2008-11-21 19:29:00,141.335,141.535,141.335,141.51,144800000.0
2008-11-21 19:30:00,141.525,141.565,141.3,141.355,260200000.0
2008-11-21 19:31:00,141.355,141.525,141.33,141.515,182800000.0
2008-11-21 19:32:00,141.515,141.525,141.33,141.33,213200000.0
2008-11-21 19:33:00,141.34,141.42,141.33,141.38,111600000.0
2008-11-21 19:34:00,141.385,141.415,141.32,141.345,110000000.0
2008-11-21 19:35:00,141.35,141.49,141.3,141.49,182600000.0
2008-11-21 19:36:00,141.49,141.49,141.35,141.39,222600000.0
2008-11-21 19:37:00,141.38,141.44,141.365,141.43,132000000.0
2008-11-21 19:38:00,141.44,141.445,141.15,141.15,266800000.0
2008-11-21 19:39:00,141.15,141.25,141.15,141.21,514600000.0
2008-11-21 19:40:00,141.21,141.265,141.19,141.22,104800000.0
2008-11-21 19:41:00,141.235,141.29,141.205,141.255,202800000.0
2008-11-21 19:42:00,141.25,141.255,141.025,141.025,285000000.0
2008-11-21 19:43:00,141.02,141.025,140.935,140.995,470000005.0
2008-11-21 19:44:00,140.99,141.01,140.93,140.955,358800000.0
2008-11-21 19:45:00,140.955,141.055,140.93,141.03,369200000.0
2008-11-21 19:46:00,141.025,141.07,140.935,141.01,414600000.0
2008-11-21 19:47:00,141.01,141.01,140.9,140.92,273600000.0
2008-11-21 19:48:00,140.92,140.92,140.735,140.76,292800000.0
2008-11-21 19:49:00,140.775,140.81,140.67,140.725,391800000.0
2008-11-21 19:50:00,140.725,140.77,140.67,140.68,295200000.0
2008-11-21 19:51:00,140.68,140.905,140.68,140.865,297200000.0
2008-11-21 19:52:00,140.87,140.9,140.83,140.835,319800000.0
2008-11-21 19:53:00,140.835,140.88,140.835,140.845,384600000.0
2008-11-21 19:54:00,140.85,140.92,140.825,140.92,280400000.0
2008-11-21 19:55:00,140.93,141.07,140.88,141.015,169800000.0
2008-11-21 19:56:00,141.015,141.035,140.94,140.965,134000000.0
2008-11-21 19:57:00,140.98,141.015,140.82,140.845,223000000.0
2008-11-21 19:58:00,140.845,140.91,140.815,140.83,253600000.0
2008-11-21 19:59:00,140.83,140.855,140.75,140.78,194400000.0
2008-11-21 20:00:00,140.79,140.845,140.775,140.78,72000000.0
2008-11-21 20:01:00,140.78,140.805,140.63,140.7,232000000.0
2008-11-21 20:02:00,140.695,140.71,140.59,140.59,92600000.0
2008-11-21 20:03:00,140.6,140.605,140.525,140.525,238800000.0
2008-11-21 20:04:00,140.525,140.535,140.36,140.395,235500000.0
2008-11-21 20:05:00,140.395,140.445,140.325,140.43,173000000.0
2008-11-21 20:06:00,140.43,140.46,140.38,140.39,198400000.0
2008-11-21 20:07:00,140.39,140.425,140.205,140.27,359400000.0
2008-11-21 20:08:00,140.28,140.37,140.165,140.36,183600000.0
2008-11-21 20:09:00,140.365,140.405,140.33,140.4,99000000.0
2008-11-21 20:10:00,140.4,140.525,140.39,140.485,150200000.0
2008-11-21 20:11:00,140.485,140.635,140.48,140.61,199600000.0
2008-11-21 20:12:00,140.62,140.655,140.47,140.655,197000000.0
2008-11-21 20:13:00,140.655,140.685,140.52,140.545,189600000.0
2008-11-21 20:14:00,140.54,140.695,140.52,140.66,210200000.0
2008-11-21 20:15:00,140.675,140.79,140.675,140.78,230400000.0
2008-11-21 20:16:00,140.8,140.815,140.655,140.655,145200000.0
2008-11-21 20:17:00,140.665,140.695,140.49,140.545,232400000.0
2008-11-21 20:18:00,140.545,140.59,140.525,140.555,130400000.0
2008-11-21 20:19:00,140.54,140.59,140.53,140.59,75400000.0
2008-11-21 20:20:00,140.585,140.585,140.345,140.425,114600000.0
2008-11-21 20:21:00,140.435,140.46,140.305,140.34,143600000.0
2008-11-21 20:22:00,140.325,140.33,140.25,140.27,354800000.0
2008-11-21 20:23:00,140.265,140.27,140.055,140.075,223200000.0
2008-11-21 20:24:00,140.05,140.17,140.045,140.145,114600000.0
2008-11-21 20:25:00,140.155,140.225,140.14,140.15,109200000.0
2008-11-21 20:26:00,140.15,140.19,140.04,140.065,146600000.0
2008-11-21 20:27:00,140.055,140.11,140.025,140.105,146400000.0
2008-11-21 20:28:00,140.11,140.15,140.04,140.13,234800000.0
2008-11-21 20:29:00,140.13,140.175,140.125,140.175,106800000.0
2008-11-21 20:30:00,140.19,140.285,140.14,140.185,110800000.0
2008-11-21 20:31:00,140.185,140.255,140.175,140.205,112400000.0
2008-11-21 20:32:00,140.215,140.35,140.195,140.29,138000000.0
2008-11-21 20:33:00,140.28,140.315,140.19,140.3,458200000.0
2008-11-21 20:34:00,140.29,140.305,140.16,140.18,118800000.0
2008-11-21 20:35:00,140.155,140.205,140.155,140.175,120000000.0
2008-11-21 20:36:00,140.18,140.18,140.065,140.065,117200000.0
2008-11-21 20:37:00,140.08,140.27,140.065,140.2,245600000.0
2008-11-21 20:38:00,140.205,140.35,140.2,140.25,120400000.0
2008-11-21 20:39:00,140.265,140.4,140.225,140.35,129200000.0
2008-11-21 20:40:00,140.325,140.415,140.295,140.32,182800000.0
2008-11-21 20:41:00,140.335,140.51,140.31,140.51,143800000.0
2008-11-21 20:42:00,140.535,140.56,140.465,140.56,146400000.0
2008-11-21 20:43:00,140.575,140.73,140.53,140.685,124400000.0
2008-11-21 20:44:00,140.68,140.68,140.555,140.6,500600000.0
2008-11-21 20:45:00,140.6,140.67,140.56,140.575,222800000.0
2008-11-21 20:46:00,140.57,140.71,140.57,140.67,83400000.0
2008-11-21 20:47:00,140.67,140.695,140.575,140.69,124600000.0
2008-11-21 20:48:00,140.685,140.7,140.655,140.675,196200000.0
2008-11-21 20:49:00,140.675,140.76,140.66,140.7,141800000.0
2008-11-21 20:50:00,140.705,140.755,140.685,140.755,128000000.0
2008-11-21 20:51:00,140.745,140.75,140.655,140.655,154000000.0
2008-11-21 20:52:00,140.665,140.675,140.545,140.565,155600000.0
2008-11-21 20:53:00,140.59,140.765,140.59,140.74,102800000.0
2008-11-21 20:54:00,140.73,140.755,140.695,140.71,83600000.0
2008-11-21 20:55:00,140.705,140.735,140.685,140.715,95600000.0
2008-11-21 20:56:00,140.71,140.715,140.525,140.56,135800000.0
2008-11-21 20:57:00,140.57,140.725,140.57,140.695,149200000.0
2008-11-21 20:58:00,140.71,140.71,140.57,140.57,295600000.0
2008-11-21 20:59:00,140.57,140.57,140.245,140.28,312200000.0
2008-11-21 21:00:00,140.24,140.295,140.155,140.22,211000000.0
2008-11-21 21:01:00,140.215,140.49,140.21,140.405,233600000.0
2008-11-21 21:02:00,140.42,140.57,140.42,140.56,273600000.0
2008-11-21 21:03:00,140.505,140.6,140.45,140.525,195800000.0
2008-11-21 21:04:00,140.545,140.61,140.49,140.61,294800000.0
2008-11-21 21:05:00,140.64,140.74,140.55,140.74,465000000.0
2008-11-21 21:06:00,140.695,140.735,140.575,140.61,167600000.0
2008-11-21 21:07:00,140.615,140.635,140.525,140.55,252600000.0
2008-11-21 21:08:00,140.555,140.615,140.495,140.545,214400000.0
2008-11-21 21:09:00,140.54,140.56,140.35,140.43,298999998.0
2008-11-21 21:10:00,140.415,140.53,140.405,140.52,173400000.0
2008-11-21 21:11:00,140.53,140.53,140.44,140.48,199000000.0
2008-11-21 21:12:00,140.47,140.49,140.43,140.43,126000000.0
2008-11-21 21:13:00,140.43,140.44,140.365,140.395,235600000.0
2008-11-21 21:14:00,140.4,140.42,140.29,140.355,241400000.0
2008-11-21 21:15:00,140.355,140.37,140.295,140.305,472600001.0
2008-11-21 21:16:00,140.315,140.395,140.265,140.36,552600000.0
2008-11-21 21:17:00,140.37,140.44,140.35,140.435,215000000.0
2008-11-21 21:18:00,140.44,140.505,140.38,140.435,336600000.0
2008-11-21 21:19:00,140.44,140.54,140.42,140.51,241000000.0
2008-11-21 21:20:00,140.495,140.64,140.46,140.64,321200000.0
2008-11-21 21:21:00,140.64,140.705,140.615,140.68,156800000.0
2008-11-21 21:22:00,140.68,140.83,140.675,140.79,239800000.0
2008-11-21 21:23:00,140.795,140.875,140.725,140.77,217200000.0
2008-11-21 21:24:00,140.77,140.81,140.77,140.78,108600000.0
2008-11-21 21:25:00,140.78,140.8,140.635,140.8,189400000.0
2008-11-21 21:26:00,140.8,140.825,140.615,140.65,202800000.0
2008-11-21 21:27:00,140.675,140.71,140.585,140.65,240600000.0
2008-11-21 21:28:00,140.65,140.735,140.625,140.73,299400000.0
2008-11-21 21:29:00,140.72,140.77,140.695,140.715,121800000.0
2008-11-21 21:30:00,140.725,140.74,140.655,140.725,212600000.0
2008-11-21 21:31:00,140.725,140.78,140.71,140.73,164000000.0
2008-11-21 21:32:00,140.73,140.75,140.685,140.73,220200000.0
2008-11-21 21:33:00,140.725,140.83,140.695,140.81,164000000.0
2008-11-21 21:34:00,140.81,140.865,140.775,140.79,361400002.0
2008-11-21 21:35:00,140.785,140.785,140.625,140.745,246200000.0
2008-11-21 21:36:00,140.74,140.77,140.65,140.65,222200000.0
2008-11-21 21:37:00,140.65,140.785,140.615,140.67,449800000.0
2008-11-21 21:38:00,140.67,140.795,140.67,140.75,177000000.0
2008-11-21 21:39:00,140.77,140.775,140.66,140.745,131000000.0
2008-11-21 21:40:00,140.76,140.805,140.675,140.77,165600000.0
2008-11-21 21:41:00,140.77,140.78,140.68,140.695,174800000.0
2008-11-21 21:42:00,140.7,140.765,140.66,140.685,288200000.0
2008-11-21 21:43:00,140.67,140.71,140.56,140.71,308000000.0
2008-11-21 21:44:00,140.685,140.845,140.65,140.825,342400000.0
2008-11-21 21:45:00,140.83,140.975,140.785,140.955,361800000.0
2008-11-21 21:46:00,140.92,140.97,140.84,140.87,214800000.0
2008-11-21 21:47:00,140.905,141.125,140.885,141.125,172000000.0
2008-11-21 21:48:00,141.12,141.145,140.965,141.09,315800000.0
2008-11-21 21:49:00,141.1,141.145,141.09,141.125,138000000.0
2008-11-21 21:50:00,141.11,141.19,140.905,141.175,160400001.0
2008-11-21 21:51:00,141.175,141.205,141.08,141.095,131200000.0
2008-11-21 21:52:00,141.1,141.115,140.98,140.995,280400000.0
2008-11-21 21:53:00,141.01,141.11,140.945,141.03,195000000.0
2008-11-21 21:54:00,141.03,141.14,141.03,141.105,114400000.0
2008-11-21 21:55:00,141.085,141.2,141.085,141.09,217200000.0
2008-11-21 21:56:00,141.08,141.17,141.045,141.115,56400000.0
2008-11-21 21:57:00,141.12,141.12,140.985,140.985,132800000.0
2008-11-21 21:58:00,141.0,141.0,140.815,140.82,507400002.0
2008-11-21 21:59:00,140.82,140.855,140.7,140.79,422800000.0
2008-11-21 22:00:00,140.74,140.96,140.73,140.865,404600000.0
2008-11-21 22:01:00,140.87,140.915,140.83,140.88,423000000.0
2008-11-21 22:02:00,140.88,140.98,140.87,140.955,328800000.0
2008-11-21 22:03:00,140.98,141.285,140.97,141.185,215800000.0
2008-11-21 22:04:00,141.185,141.25,141.115,141.25,144200000.0
2008-11-21 22:05:00,141.265,141.295,141.23,141.23,132800000.0
2008-11-21 22:06:00,141.23,141.36,141.055,141.355,254800000.0
2008-11-21 22:07:00,141.36,141.535,141.195,141.51,297600000.0
2008-11-21 22:08:00,141.51,141.51,141.32,141.46,229200000.0
2008-11-21 22:09:00,141.43,141.54,141.37,141.375,403400000.0
2008-11-21 22:10:00,141.41,141.415,141.185,141.19,425800000.0
2008-11-21 22:11:00,141.215,141.49,141.205,141.465,344600000.0
2008-11-21 22:12:00,141.465,141.615,141.41,141.615,289600002.0
2008-11-21 22:13:00,141.635,141.66,141.405,141.575,318000000.0
2008-11-21 22:14:00,141.575,141.82,141.56,141.77,429800000.0
2008-11-21 22:15:00,141.77,141.85,141.675,141.735,366400000.0
2008-11-21 22:16:00,141.73,141.76,141.555,141.685,368600000.0
2008-11-21 22:17:00,141.685,141.685,141.455,141.455,414000000.0
2008-11-21 22:18:00,141.525,141.585,141.415,141.58,526400000.0
2008-11-21 22:19:00,141.63,141.88,141.63,141.715,182400000.0
2008-11-21 22:20:00,141.73,141.75,141.545,141.61,383600000.0
2008-11-21 22:21:00,141.645,141.76,141.585,141.6,255800000.0
2008-11-21 22:22:00,141.61,141.63,141.455,141.455,315400000.0
2008-11-21 22:23:00,141.435,141.57,141.325,141.425,599200000.0
2008-11-21 22:24:00,141.43,141.68,141.425,141.645,277200000.0
2008-11-21 22:25:00,141.61,141.82,141.535,141.71,289200000.0
2008-11-21 22:26:00,141.705,141.895,141.65,141.89,182600000.0
2008-11-21 22:27:00,141.9,141.94,141.72,141.88,333599999.0
2008-11-21 22:28:00,141.885,141.94,141.8,141.8,376400000.0
2008-11-21 22:29:00,141.8,141.94,141.8,141.915,486600000.0
2008-11-21 22:30:00,141.915,141.92,141.665,141.775,1168800021.0
2008-11-21 22:31:00,141.76,141.94,141.7,141.905,274600000.0
2008-11-21 22:32:00,141.93,142.11,141.93,142.1,452000000.0
2008-11-21 22:33:00,142.12,142.24,142.11,142.155,241600000.0
2008-11-21 22:34:00,142.14,142.215,142.09,142.13,256600000.0
2008-11-21 22:35:00,142.13,142.19,141.905,141.97,382999999.0
2008-11-21 22:36:00,141.97,142.21,141.97,142.19,424400000.0
2008-11-21 22:37:00,142.21,142.41,142.17,142.395,394600000.0
2008-11-21 22:38:00,142.395,142.6,142.39,142.51,232600000.0
2008-11-21 22:39:00,142.53,142.555,142.285,142.375,322999999.0
2008-11-21 22:40:00,142.385,142.445,142.25,142.33,212800000.0
2008-11-21 22:41:00,142.365,142.385,141.92,142.0,203400000.0
2008-11-21 22:42:00,141.995,142.21,141.98,142.2,369800000.0
2008-11-21 22:43:00,142.19,142.275,142.165,142.165,231800000.0
2008-11-21 22:44:00,142.14,142.175,142.03,142.05,199000000.0
2008-11-21 22:45:00,142.05,142.105,141.925,142.005,901800027.0
2008-11-21 22:46:00,142.025,142.24,141.97,142.15,498600000.0
2008-11-21 22:47:00,142.125,142.25,142.055,142.235,473200000.0
2008-11-21 22:48:00,142.235,142.265,142.055,142.12,237800000.0
2008-11-21 22:49:00,142.12,142.23,142.12,142.18,247600000.0
2008-11-21 22:50:00,142.195,142.205,142.055,142.16,269400000.0
2008-11-21 22:51:00,142.16,142.215,142.12,142.2,354200000.0
2008-11-21 22:52:00,142.195,142.29,142.175,142.245,130400000.0
2008-11-21 22:53:00,142.255,142.345,142.23,142.245,292600000.0
2008-11-21 22:54:00,142.245,142.38,142.21,142.375,285400000.0
2008-11-21 22:55:00,142.375,142.5,142.375,142.445,301800000.0
2008-11-21 22:56:00,142.45,142.535,142.37,142.535,299600000.0
2008-11-21 22:57:00,142.535,142.655,142.53,142.64,178600000.0
2008-11-21 22:58:00,142.63,142.695,142.6,142.685,466599999.0
2008-11-21 22:59:00,142.685,142.74,142.6,142.64,403000000.0
2008-11-21 23:00:00,142.64,142.655,142.555,142.58,389800000.0
2008-11-21 23:01:00,142.54,142.575,142.525,142.535,313800000.0
2008-11-21 23:02:00,142.535,142.535,142.44,142.44,97800000.0
2008-11-21 23:03:00,142.44,142.485,142.33,142.345,197200000.0
2008-11-21 23:04:00,142.335,142.445,142.285,142.35,253600000.0
2008-11-21 23:05:00,142.365,142.41,142.305,142.385,322000000.0
2008-11-21 23:06:00,142.41,142.555,142.41,142.55,319199999.0
2008-11-21 23:07:00,142.545,142.565,142.455,142.485,74000000.0
2008-11-21 23:08:00,142.49,142.585,142.48,142.57,97600000.0
2008-11-21 23:09:00,142.57,142.615,142.48,142.51,199200000.0
2008-11-21 23:10:00,142.505,142.54,142.425,142.535,180000000.0
2008-11-21 23:11:00,142.525,142.545,142.485,142.535,130800000.0
2008-11-21 23:12:00,142.545,142.625,142.515,142.625,81000000.0
2008-11-21 23:13:00,142.625,142.765,142.625,142.765,98600000.0
2008-11-21 23:14:00,142.76,142.77,142.725,142.74,247000000.0
2008-11-21 23:15:00,142.74,142.755,142.74,142.755,217600000.0
2008-11-21 23:16:00,142.75,142.915,142.75,142.85,167200000.0
2008-11-21 23:17:00,142.87,142.91,142.85,142.87,101200000.0
2008-11-21 23:18:00,142.86,142.93,142.84,142.895,64200000.0
2008-11-21 23:19:00,142.89,142.95,142.87,142.91,160400000.0
2008-11-21 23:20:00,142.91,142.93,142.855,142.855,254400000.0
2008-11-21 23:21:00,142.78,142.8,142.7,142.705,148400000.0
2008-11-21 23:22:00,142.72,142.76,142.72,142.725,117400000.0
2008-11-21 23:23:00,142.73,142.73,142.68,142.71,217200000.0
2008-11-21 23:24:00,142.71,142.725,142.68,142.715,187800000.0
2008-11-21 23:25:00,142.72,142.83,142.72,142.76,69600000.0
2008-11-21 23:26:00,142.79,142.83,142.785,142.785,68200000.0
2008-11-21 23:27:00,142.82,142.855,142.82,142.835,105000000.0
2008-11-21 23:28:00,142.835,142.89,142.835,142.855,89600000.0
2008-11-21 23:29:00,142.86,142.89,142.835,142.85,86600000.0
2008-11-21 23:30:00,142.85,142.885,142.825,142.845,149400000.0
2008-11-21 23:31:00,142.86,142.87,142.85,142.85,40200000.0
2008-11-21 23:32:00,142.85,142.92,142.805,142.89,87200000.0
2008-11-21 23:33:00,142.895,142.92,142.895,142.905,36000000.0
2008-11-21 23:34:00,142.91,142.92,142.875,142.88,228599999.0
2008-11-21 23:35:00,142.88,142.88,142.88,142.88,304200001.0
2008-11-21 23:36:00,142.88,142.88,142.88,142.88,416000000.0
2008-11-21 23:37:00,142.88,142.88,142.75,142.78,235200000.0
2008-11-21 23:38:00,142.79,142.81,142.775,142.775,32600000.0
2008-11-21 23:39:00,142.795,142.8,142.78,142.78,8400000.0
2008-11-21 23:40:00,142.78,142.78,142.78,142.78,43200000.0
2008-11-21 23:41:00,142.78,142.84,142.77,142.8,163800000.0
2008-11-21 23:42:00,142.8,142.89,142.8,142.855,158800000.0
2008-11-21 23:43:00,142.86,142.875,142.82,142.825,127400000.0
2008-11-21 23:44:00,142.835,142.875,142.83,142.86,113600000.0
2008-11-21 23:45:00,142.875,142.875,142.83,142.86,318600000.0
2008-11-21 23:46:00,142.865,142.875,142.865,142.87,12400000.0
2008-11-21 23:47:00,142.845,142.86,142.82,142.835,137199999.0
2008-11-21 23:48:00,142.85,142.95,142.85,142.95,289800001.0
2008-11-21 23:49:00,142.99,143.035,142.99,143.02,70200000.0
2008-11-21 23:50:00,143.02,143.03,143.02,143.02,71600000.0
2008-11-21 23:51:00,143.02,143.02,143.02,143.02,22400000.0
2008-11-21 23:52:00,143.025,143.025,143.02,143.02,66800000.0
2008-11-21 23:53:00,143.02,143.02,143.02,143.02,32400000.0
2008-11-21 23:54:00,143.02,143.035,143.01,143.02,34000000.0
2008-11-21 23:55:00,143.02,143.02,143.02,143.02,92800000.0
2008-11-21 23:56:00,143.02,143.02,142.915,142.95,90000000.0
2008-11-21 23:57:00,142.96,143.025,142.94,143.025,38400000.0
2008-11-21 23:58:00,143.02,143.075,142.955,143.015,66400000.0
2008-11-21 23:59:00,143.045,143.155,142.975,143.13,74000000.0
2008-11-24 00:00:00,142.92,142.93,142.89,142.91,6000000.0
2008-11-24 00:01:00,142.938,142.989,142.919,142.919,572399999.0
2008-11-24 00:02:00,142.945,142.998,142.938,142.957,469200000.0
2008-11-24 00:03:00,142.925,142.925,142.9,142.905,8000000.0
2008-11-24 00:04:00,142.93,142.93,142.895,142.895,2600000.0
2008-11-24 00:05:00,142.91,142.945,142.91,142.945,3000000.0
2008-11-24 00:06:00,142.955,142.955,142.92,142.92,2000000.0
2008-11-24 00:07:00,142.94,142.94,142.93,142.93,4000000.0
2008-11-24 00:08:00,142.94,142.97,142.94,142.97,4200000.0
2008-11-24 00:09:00,142.97,142.97,142.97,142.97,1600000.0
2008-11-24 00:10:00,142.93,142.93,142.93,142.93,1000000.0
2008-11-24 00:11:00,142.94,142.94,142.94,142.94,1000000.0
2008-11-24 00:12:00,142.965,142.965,142.94,142.94,6200000.0
2008-11-24 00:13:00,142.93,142.945,142.93,142.94,3600000.0
2008-11-24 00:14:00,142.945,142.945,142.915,142.925,7800000.0
2008-11-24 00:15:00,142.955,143.04,142.955,143.025,20800000.0
2008-11-24 00:16:00,143.0,143.035,143.0,143.035,4000000.0
2008-11-24 00:17:00,143.04,143.04,142.92,142.985,18600000.0
2008-11-24 00:18:00,143.0,143.0,142.97,142.97,8000000.0
2008-11-24 00:19:00,142.945,142.97,142.945,142.97,3600000.0
2008-11-24 00:20:00,142.985,143.0,142.985,143.0,11400000.0
2008-11-24 00:21:00,142.995,143.055,142.97,142.97,13000000.0
2008-11-24 00:22:00,142.99,143.04,142.975,142.99,8000000.0
2008-11-24 00:23:00,142.975,142.975,142.975,142.975,1000000.0
2008-11-24 00:24:00,142.98,143.03,142.98,143.03,6200000.0
2008-11-24 00:25:00,143.015,143.095,143.005,143.08,17400000.0
2008-11-24 00:26:00,143.075,143.12,143.07,143.115,17600000.0
2008-11-24 00:27:00,143.06,143.1,143.055,143.095,15800000.0
2008-11-24 00:28:00,143.105,143.11,143.09,143.09,6400000.0
2008-11-24 00:29:00,143.095,143.11,143.09,143.1,7200000.0
2008-11-24 00:30:00,143.11,143.11,143.1,143.1,2000000.0
2008-11-24 00:31:00,143.115,143.12,143.11,143.12,9600000.0
2008-11-24 00:32:00,143.115,143.12,143.09,143.11,10400000.0
2008-11-24 00:33:00,143.125,143.125,143.125,143.125,1600000.0
2008-11-24 00:34:00,143.1,143.105,143.1,143.105,2000000.0
2008-11-24 00:35:00,143.115,143.13,143.115,143.13,6800000.0
2008-11-24 00:36:00,143.125,143.14,143.125,143.135,8400000.0
2008-11-24 00:37:00,143.135,143.145,143.135,143.14,7200000.0
2008-11-24 00:38:00,143.145,143.145,143.135,143.135,4600000.0
2008-11-24 00:39:00,143.135,143.175,143.135,143.17,14400000.0
2008-11-24 00:40:00,143.17,143.175,143.16,143.17,20800000.0
2008-11-24 00:41:00,143.106,143.138,143.1,143.126,40800000.0
2008-11-24 00:42:00,143.16,143.19,143.155,143.19,48200000.0
2008-11-24 00:43:00,143.19,143.21,143.185,143.185,24200000.0
2008-11-24 00:44:00,143.2,143.29,143.2,143.285,65400000.0
2008-11-24 00:45:00,143.28,143.375,143.28,143.375,60200000.0
2008-11-24 00:46:00,143.365,143.4,143.345,143.4,45400000.0
2008-11-24 00:47:00,143.41,143.415,143.37,143.375,37600000.0
2008-11-24 00:48:00,143.385,143.385,143.37,143.37,24800000.0
2008-11-24 00:49:00,143.37,143.38,143.37,143.37,38800000.0
2008-11-24 00:50:00,143.38,143.395,143.37,143.38,36400000.0
2008-11-24 00:51:00,143.38,143.38,143.38,143.38,1000000.0
2008-11-24 00:52:00,143.395,143.41,143.395,143.41,8000000.0
2008-11-24 00:53:00,143.41,143.49,143.4,143.49,34200000.0
2008-11-24 00:54:00,143.505,143.545,143.46,143.545,20200000.0
2008-11-24 00:55:00,143.525,143.545,143.475,143.49,31800000.0
2008-11-24 00:56:00,143.5,143.565,143.465,143.47,45000000.0
2008-11-24 00:57:00,143.475,143.495,143.47,143.49,26000000.0
2008-11-24 00:58:00,143.495,143.535,143.485,143.51,12000000.0
2008-11-24 00:59:00,143.51,143.52,143.51,143.52,14000000.0
2008-11-24 01:00:00,143.52,143.52,143.51,143.51,3400000.0
2008-11-24 01:01:00,143.51,143.52,143.51,143.515,11600000.0
2008-11-24 01:02:00,143.515,143.59,143.51,143.59,51400000.0
2008-11-24 01:03:00,143.59,143.62,143.585,143.59,30600000.0
2008-11-24 01:04:00,143.595,143.61,143.59,143.61,13400000.0
2008-11-24 01:05:00,143.615,143.63,143.61,143.615,31000000.0
2008-11-24 01:06:00,143.61,143.61,143.59,143.59,20400000.0
2008-11-24 01:07:00,143.59,143.59,143.57,143.585,40600000.0
2008-11-24 01:08:00,143.59,143.6,143.585,143.59,20600000.0
2008-11-24 01:09:00,143.595,143.6,143.545,143.545,58200000.0
2008-11-24 01:10:00,143.545,143.55,143.485,143.515,88200000.0
2008-11-24 01:11:00,143.53,143.53,143.415,143.48,111000000.0
2008-11-24 01:12:00,143.475,143.485,143.43,143.48,32600000.0
2008-11-24 01:13:00,143.475,143.48,143.35,143.41,44000000.0
2008-11-24 01:14:00,143.34,143.425,143.315,143.4,50800000.0
2008-11-24 01:15:00,143.4,143.41,143.315,143.4,44000000.0
2008-11-24 01:16:00,143.4,143.405,143.38,143.38,27000000.0
2008-11-24 01:17:00,143.375,143.375,143.37,143.375,8000000.0
2008-11-24 01:18:00,143.37,143.375,143.37,143.375,9000000.0
2008-11-24 01:19:00,143.335,143.345,143.335,143.34,8000000.0
2008-11-24 01:20:00,143.34,143.355,143.325,143.34,15000000.0
2008-11-24 01:21:00,143.355,143.365,143.34,143.35,17000000.0
2008-11-24 01:22:00,143.34,143.435,143.305,143.41,39600000.0
2008-11-24 01:23:00,143.415,143.475,143.355,143.355,8600000.0
2008-11-24 01:24:00,143.355,143.45,143.355,143.45,24000000.0
2008-11-24 01:25:00,143.45,143.525,143.45,143.51,71200000.0
2008-11-24 01:26:00,143.515,143.515,143.49,143.505,46400000.0
2008-11-24 01:27:00,143.505,143.51,143.405,143.405,67200000.0
2008-11-24 01:28:00,143.42,143.44,143.42,143.42,49600000.0
2008-11-24 01:29:00,143.42,143.5,143.42,143.48,147400000.0
2008-11-24 01:30:00,143.48,143.555,143.48,143.495,24600000.0
2008-11-24 01:31:00,143.495,143.555,143.485,143.485,16000000.0
2008-11-24 01:32:00,143.47,143.53,143.385,143.465,64000000.0
2008-11-24 01:33:00,143.475,143.515,143.475,143.515,8000000.0
2008-11-24 01:34:00,143.52,143.54,143.475,143.54,52600000.0
2008-11-24 01:35:00,143.555,143.58,143.505,143.51,81000000.0
2008-11-24 01:36:00,143.51,143.545,143.51,143.52,71800000.0
2008-11-24 01:37:00,143.52,143.52,143.455,143.47,33600000.0
2008-11-24 01:38:00,143.47,143.59,143.47,143.59,22600000.0
2008-11-24 01:39:00,143.595,143.625,143.57,143.6,47600000.0
2008-11-24 01:40:00,143.59,143.655,143.545,143.56,84800000.0
2008-11-24 01:41:00,143.56,143.56,143.235,143.255,176000000.0
2008-11-24 01:42:00,143.255,143.37,143.245,143.305,178200000.0
2008-11-24 01:43:00,143.335,143.41,143.32,143.4,55400000.0
2008-11-24 01:44:00,143.405,143.565,143.39,143.55,136400000.0
2008-11-24 01:45:00,143.54,143.575,143.515,143.515,78000000.0
2008-11-24 01:46:00,143.53,143.53,143.44,143.47,127400000.0
2008-11-24 01:47:00,143.47,143.495,143.45,143.485,73000000.0
2008-11-24 01:48:00,143.48,143.495,143.435,143.44,40200000.0
2008-11-24 01:49:00,143.455,143.455,143.36,143.37,83200000.0
2008-11-24 01:50:00,143.37,143.37,143.37,143.37,140800000.0
2008-11-24 01:51:00,143.37,143.37,143.095,143.095,275200000.0
2008-11-24 01:52:00,143.09,143.13,143.065,143.105,114000000.0
2008-11-24 01:53:00,143.09,143.13,143.075,143.1,54800000.0
2008-11-24 01:54:00,143.115,143.12,143.085,143.12,83200000.0
2008-11-24 01:55:00,143.125,143.18,143.12,143.14,126400000.0
2008-11-24 01:56:00,143.155,143.165,143.14,143.15,37600000.0
2008-11-24 01:57:00,143.15,143.19,143.13,143.19,71600000.0
2008-11-24 01:58:00,143.205,143.26,143.175,143.255,64800000.0
2008-11-24 01:59:00,143.25,143.26,143.175,143.23,63800000.0
2008-11-24 02:00:00,143.25,143.26,143.095,143.11,126000000.0
2008-11-24 02:01:00,143.1,143.1,142.865,142.87,245400000.0
2008-11-24 02:02:00,142.87,142.87,142.69,142.69,338600000.0
2008-11-24 02:03:00,142.69,142.69,142.69,142.69,481600000.0
2008-11-24 02:04:00,142.69,142.69,142.615,142.69,204800000.0
2008-11-24 02:05:00,142.69,142.69,142.53,142.53,79000000.0
2008-11-24 02:06:00,142.53,142.53,142.35,142.35,89000000.0
2008-11-24 02:07:00,142.36,142.385,142.36,142.385,25600000.0
2008-11-24 02:08:00,142.37,142.375,142.275,142.345,58200000.0
2008-11-24 02:09:00,142.29,142.345,142.075,142.085,101000000.0
2008-11-24 02:10:00,142.085,142.105,141.97,141.985,218400000.0
2008-11-24 02:11:00,142.0,142.16,142.0,142.1,134200000.0
2008-11-24 02:12:00,142.1,142.19,142.07,142.16,119400000.0
2008-11-24 02:13:00,142.16,142.195,142.055,142.15,413200000.0
2008-11-24 02:14:00,142.15,142.26,142.15,142.24,178800000.0
2008-11-24 02:15:00,142.255,142.28,142.215,142.28,67600000.0
2008-11-24 02:16:00,142.29,142.29,142.19,142.19,107400000.0
2008-11-24 02:17:00,142.2,142.235,142.19,142.225,73600000.0
2008-11-24 02:18:00,142.215,142.25,142.18,142.19,87000000.0
2008-11-24 02:19:00,142.19,142.19,142.18,142.18,134400000.0
2008-11-24 02:20:00,142.18,142.18,142.18,142.18,136000000.0
2008-11-24 02:21:00,142.18,142.18,142.18,142.18,176000000.0
2008-11-24 02:22:00,142.18,142.18,142.045,142.11,126400000.0
2008-11-24 02:23:00,142.11,142.165,142.1,142.165,105200000.0
2008-11-24 02:24:00,142.155,142.195,142.145,142.15,21200000.0
2008-11-24 02:25:00,142.145,142.16,142.11,142.135,37800000.0
2008-11-24 02:26:00,142.09,142.19,142.085,142.185,36000000.0
2008-11-24 02:27:00,142.185,142.21,142.15,142.195,64400000.0
2008-11-24 02:28:00,142.19,142.19,142.125,142.19,23400000.0
2008-11-24 02:29:00,142.195,142.205,141.91,141.935,195000000.0
2008-11-24 02:30:00,141.955,141.955,141.9,141.955,52400000.0
2008-11-24 02:31:00,141.955,142.025,141.92,142.025,146600000.0
2008-11-24 02:32:00,142.025,142.025,141.955,141.98,64000000.0
2008-11-24 02:33:00,141.99,141.99,141.95,141.96,38800000.0
2008-11-24 02:34:00,141.965,141.965,141.92,141.95,46200000.0
2008-11-24 02:35:00,141.955,142.025,141.94,141.945,66200000.0
2008-11-24 02:36:00,141.945,141.945,141.85,141.88,60200000.0
2008-11-24 02:37:00,141.895,141.895,141.855,141.885,29800000.0
2008-11-24 02:38:00,141.88,141.925,141.85,141.9,44600000.0
2008-11-24 02:39:00,141.9,141.935,141.87,141.885,68400000.0
2008-11-24 02:40:00,141.89,141.895,141.835,141.835,25800000.0
2008-11-24 02:41:00,141.845,141.88,141.825,141.84,20400000.0
2008-11-24 02:42:00,141.84,141.855,141.79,141.795,33200000.0
2008-11-24 02:43:00,141.815,141.84,141.78,141.78,129600000.0
2008-11-24 02:44:00,141.8,141.82,141.705,141.735,173600000.0
2008-11-24 02:45:00,141.725,141.73,141.64,141.65,122400000.0
2008-11-24 02:46:00,141.66,141.66,141.55,141.57,71200000.0
2008-11-24 02:47:00,141.57,141.57,141.44,141.48,195200000.0
2008-11-24 02:48:00,141.485,141.59,141.475,141.59,72800000.0
2008-11-24 02:49:00,141.555,141.615,141.555,141.6,26400000.0
2008-11-24 02:50:00,141.6,141.6,141.54,141.55,33600000.0
2008-11-24 02:51:00,141.535,141.55,141.45,141.5,35000000.0
2008-11-24 02:52:00,141.505,141.51,141.44,141.445,61200000.0
2008-11-24 02:53:00,141.46,141.515,141.39,141.515,68800000.0
2008-11-24 02:54:00,141.505,141.525,141.46,141.525,48800000.0
2008-11-24 02:55:00,141.515,141.515,141.47,141.47,37200000.0
2008-11-24 02:56:00,141.48,141.51,141.41,141.505,55000000.0
2008-11-24 02:57:00,141.495,141.495,141.43,141.44,53400000.0
2008-11-24 02:58:00,141.44,141.46,141.44,141.46,14800000.0
2008-11-24 02:59:00,141.47,141.47,141.29,141.33,61400000.0
2008-11-24 03:00:00,141.325,141.36,141.3,141.35,78800000.0
2008-11-24 03:01:00,141.35,141.425,141.34,141.385,110800000.0
2008-11-24 03:02:00,141.41,141.47,141.39,141.43,93000000.0
2008-11-24 03:03:00,141.455,141.515,141.415,141.455,51200000.0
2008-11-24 03:04:00,141.455,141.455,141.385,141.405,68000000.0
2008-11-24 03:05:00,141.415,141.415,141.4,141.405,30800000.0
2008-11-24 03:06:00,141.4,141.445,141.4,141.425,31200000.0
2008-11-24 03:07:00,141.425,141.44,141.365,141.365,105800000.0
2008-11-24 03:08:00,141.375,141.375,141.26,141.26,62400000.0
2008-11-24 03:09:00,141.26,141.265,141.15,141.225,163400000.0
2008-11-24 03:10:00,141.225,141.24,141.195,141.225,89400000.0
2008-11-24 03:11:00,141.22,141.24,141.12,141.145,92000000.0
2008-11-24 03:12:00,141.14,141.14,141.05,141.065,111000000.0
2008-11-24 03:13:00,141.065,141.135,141.045,141.115,132200000.0
2008-11-24 03:14:00,141.125,141.195,141.05,141.11,107800000.0
2008-11-24 03:15:00,141.125,141.17,141.09,141.16,106800000.0
2008-11-24 03:16:00,141.16,141.175,141.11,141.12,113800000.0
2008-11-24 03:17:00,141.11,141.125,141.105,141.115,50200000.0
2008-11-24 03:18:00,141.11,141.235,141.105,141.2,109600000.0
2008-11-24 03:19:00,141.215,141.235,141.19,141.205,37800000.0
2008-11-24 03:20:00,141.2,141.215,141.2,141.2,37600000.0
2008-11-24 03:21:00,141.2,141.2,141.2,141.2,7200000.0
2008-11-24 03:22:00,141.2,141.235,141.195,141.225,65400000.0
2008-11-24 03:23:00,141.24,141.62,141.2,141.615,138400000.0
2008-11-24 03:24:00,141.585,141.9,141.58,141.9,179500000.0
2008-11-24 03:25:00,141.89,141.97,141.855,141.92,213880000.0
2008-11-24 03:26:00,141.92,141.94,141.835,141.935,195300007.0
2008-11-24 03:27:00,141.905,141.92,141.62,141.625,255200000.0
2008-11-24 03:28:00,141.625,141.63,141.455,141.52,219800000.0
2008-11-24 03:29:00,141.525,141.695,141.495,141.665,71800000.0
2008-11-24 03:30:00,141.68,141.755,141.635,141.745,76000000.0
2008-11-24 03:31:00,141.75,141.79,141.75,141.79,46400000.0
2008-11-24 03:32:00,141.79,141.93,141.79,141.825,137600000.0
2008-11-24 03:33:00,141.815,141.835,141.795,141.82,41400000.0
2008-11-24 03:34:00,141.805,141.82,141.75,141.815,90200000.0
2008-11-24 03:35:00,141.83,141.83,141.735,141.76,43200000.0
2008-11-24 03:36:00,141.76,141.79,141.7,141.7,197200000.0
2008-11-24 03:37:00,141.7,141.7,141.7,141.7,176000000.0
2008-11-24 03:38:00,141.7,141.7,141.56,141.68,123200000.0
2008-11-24 03:39:00,141.7,141.7,141.56,141.66,74400000.0
2008-11-24 03:40:00,141.655,141.705,141.605,141.705,46800000.0
2008-11-24 03:41:00,141.72,141.73,141.645,141.715,50600000.0
2008-11-24 03:42:00,141.705,141.72,141.705,141.72,31600000.0
2008-11-24 03:43:00,141.72,141.72,141.64,141.655,24200000.0
2008-11-24 03:44:00,141.655,141.72,141.655,141.675,34600000.0
2008-11-24 03:45:00,141.65,141.65,141.54,141.565,199200000.0
2008-11-24 03:46:00,141.57,141.62,141.565,141.61,48000000.0
2008-11-24 03:47:00,141.605,141.605,141.59,141.59,16000000.0
2008-11-24 03:48:00,141.59,141.59,141.57,141.57,30400000.0
2008-11-24 03:49:00,141.54,141.57,141.54,141.545,25600000.0
2008-11-24 03:50:00,141.545,141.6,141.515,141.6,46200000.0
2008-11-24 03:51:00,141.6,141.6,141.45,141.515,372800012.0
2008-11-24 03:52:00,141.48,141.535,141.46,141.535,25000000.0
2008-11-24 03:53:00,141.54,141.565,141.515,141.55,49200000.0
2008-11-24 03:54:00,141.55,141.65,141.55,141.645,64400000.0
2008-11-24 03:55:00,141.65,141.665,141.5,141.535,79600000.0
2008-11-24 03:56:00,141.55,141.57,141.485,141.485,733600000.0
2008-11-24 03:57:00,141.49,141.505,141.385,141.41,360400000.0
2008-11-24 03:58:00,141.4,141.5,141.4,141.455,251000000.0
2008-11-24 03:59:00,141.45,141.47,141.415,141.45,197400000.0
2008-11-24 04:00:00,141.445,141.455,141.395,141.43,150400000.0
2008-11-24 04:01:00,141.405,141.505,141.405,141.455,189400000.0
2008-11-24 04:02:00,141.48,141.49,141.425,141.43,317800000.0
2008-11-24 04:03:00,141.425,141.48,141.41,141.46,117400000.0
2008-11-24 04:04:00,141.37,141.44,141.36,141.43,73200000.0
2008-11-24 04:05:00,141.41,141.415,141.38,141.38,38400000.0
2008-11-24 04:06:00,141.38,141.495,141.38,141.49,41600000.0
2008-11-24 04:07:00,141.485,141.485,141.47,141.475,7200000.0
2008-11-24 04:08:00,141.445,141.485,141.43,141.43,52200000.0
2008-11-24 04:09:00,141.43,141.45,141.41,141.42,72400000.0
2008-11-24 04:10:00,141.42,141.43,141.42,141.42,364200000.0
2008-11-24 04:11:00,141.42,141.455,141.42,141.435,40600000.0
2008-11-24 04:12:00,141.42,141.465,141.42,141.43,13000000.0
2008-11-24 04:13:00,141.47,141.535,141.47,141.515,30200000.0
2008-11-24 04:14:00,141.46,141.505,141.455,141.465,194400003.0
2008-11-24 04:15:00,141.465,141.49,141.455,141.475,45200000.0
2008-11-24 04:16:00,141.485,141.49,141.35,141.435,34800000.0
2008-11-24 04:17:00,141.375,141.45,141.34,141.41,52000000.0
2008-11-24 04:18:00,141.405,141.435,141.325,141.435,35800000.0
2008-11-24 04:19:00,141.44,141.535,141.41,141.535,92200000.0
2008-11-24 04:20:00,141.54,141.565,141.46,141.475,103000000.0
2008-11-24 04:21:00,141.475,141.485,141.41,141.42,80000000.0
2008-11-24 04:22:00,141.425,141.435,141.41,141.41,12800000.0
2008-11-24 04:23:00,141.42,141.425,141.41,141.41,36800000.0
2008-11-24 04:24:00,141.395,141.4,141.39,141.4,6000000.0
2008-11-24 04:25:00,141.395,141.4,141.37,141.37,25800000.0
2008-11-24 04:26:00,141.37,141.395,141.37,141.385,49200000.0
2008-11-24 04:27:00,141.39,141.445,141.39,141.405,27400000.0
2008-11-24 04:28:00,141.44,141.46,141.425,141.45,16200000.0
2008-11-24 04:29:00,141.465,141.475,141.42,141.445,97000000.0
2008-11-24 04:30:00,141.45,141.45,141.405,141.445,48200000.0
2008-11-24 04:31:00,141.445,141.48,141.435,141.44,34400000.0
2008-11-24 04:32:00,141.445,141.495,141.44,141.495,12800000.0
2008-11-24 04:33:00,141.475,141.61,141.47,141.575,63600000.0
2008-11-24 04:34:00,141.585,142.125,141.585,142.09,168000000.0
2008-11-24 04:35:00,142.095,142.115,141.59,141.59,382400000.0
2008-11-24 04:36:00,141.61,141.76,141.605,141.69,176400000.0
2008-11-24 04:37:00,141.69,141.73,141.675,141.7,71000000.0
2008-11-24 04:38:00,141.695,141.81,141.695,141.795,163400000.0
2008-11-24 04:39:00,141.8,141.815,141.65,141.65,54400000.0
2008-11-24 04:40:00,141.64,141.805,141.635,141.805,77800000.0
2008-11-24 04:41:00,141.805,141.855,141.715,141.715,113600000.0
2008-11-24 04:42:00,141.7,141.72,141.685,141.69,77400000.0
2008-11-24 04:43:00,141.695,141.775,141.695,141.73,136600000.0
2008-11-24 04:44:00,141.73,141.81,141.73,141.81,96400000.0
2008-11-24 04:45:00,141.825,141.895,141.82,141.83,147200000.0
2008-11-24 04:46:00,141.84,141.98,141.83,141.935,97600000.0
2008-11-24 04:47:00,141.94,142.045,141.905,142.035,63200000.0
2008-11-24 04:48:00,142.025,142.025,141.895,141.965,55400000.0
2008-11-24 04:49:00,141.96,141.96,141.84,141.88,100800000.0
2008-11-24 04:50:00,141.89,141.935,141.815,141.895,94600000.0
2008-11-24 04:51:00,141.89,142.015,141.89,142.01,67200000.0
2008-11-24 04:52:00,142.015,142.045,141.965,142.04,34200000.0
2008-11-24 04:53:00,142.035,142.055,141.885,141.93,81800000.0
2008-11-24 04:54:00,141.93,141.93,141.865,141.875,76400000.0
2008-11-24 04:55:00,141.87,141.975,141.87,141.92,41200000.0
2008-11-24 04:56:00,141.96,141.995,141.945,141.96,57000000.0
2008-11-24 04:57:00,141.96,142.055,141.96,141.965,67000000.0
2008-11-24 04:58:00,141.985,141.985,141.84,141.85,34200000.0
2008-11-24 04:59:00,141.85,141.9,141.845,141.87,85000000.0
2008-11-24 05:00:00,141.86,141.93,141.81,141.82,62000000.0
2008-11-24 05:01:00,141.82,141.82,141.82,141.82,30000000.0
2008-11-24 05:02:00,141.81,141.81,141.635,141.725,122800000.0
2008-11-24 05:03:00,141.72,141.72,141.65,141.7,59000000.0
2008-11-24 05:04:00,141.7,141.705,141.7,141.7,10200000.0
2008-11-24 05:05:00,141.7,141.74,141.66,141.69,26600000.0
2008-11-24 05:06:00,141.7,141.705,141.665,141.665,20200000.0
2008-11-24 05:07:00,141.68,141.705,141.68,141.705,6000000.0
2008-11-24 05:08:00,141.73,141.73,141.695,141.7,8000000.0
2008-11-24 05:09:00,141.71,141.725,141.7,141.7,5000000.0
2008-11-24 05:10:00,141.7,141.725,141.7,141.705,15800000.0
2008-11-24 05:11:00,141.7,141.7,141.7,141.7,2000000.0
2008-11-24 05:12:00,141.71,141.715,141.7,141.71,14000000.0
2008-11-24 05:13:00,141.7,141.7,141.695,141.695,6000000.0
2008-11-24 05:14:00,141.7,141.705,141.645,141.645,41600000.0
2008-11-24 05:15:00,141.66,141.67,141.49,141.54,83800000.0
2008-11-24 05:16:00,141.545,141.545,141.395,141.41,105200000.0
2008-11-24 05:17:00,141.415,141.415,141.22,141.23,251200000.0
2008-11-24 05:18:00,141.23,141.365,141.22,141.345,172400000.0
2008-11-24 05:19:00,141.355,141.395,141.245,141.265,103200000.0
2008-11-24 05:20:00,141.265,141.32,141.205,141.22,132600000.0
2008-11-24 05:21:00,141.22,141.23,141.19,141.19,22000000.0
2008-11-24 05:22:00,141.2,141.2,141.14,141.19,101200000.0
2008-11-24 05:23:00,141.205,141.35,141.185,141.35,80000000.0
2008-11-24 05:24:00,141.34,141.35,141.27,141.35,53400000.0
2008-11-24 05:25:00,141.345,141.54,141.315,141.49,123000000.0
2008-11-24 05:26:00,141.505,141.55,141.5,141.525,36200000.0
2008-11-24 05:27:00,141.53,141.665,141.52,141.645,101400000.0
2008-11-24 05:28:00,141.63,141.63,141.495,141.54,57200000.0
2008-11-24 05:29:00,141.545,141.585,141.545,141.555,36000000.0
2008-11-24 05:30:00,141.555,141.575,141.54,141.555,35000000.0
2008-11-24 05:31:00,141.56,141.585,141.55,141.565,102200000.0
2008-11-24 05:32:00,141.555,141.555,141.445,141.465,70000000.0
2008-11-24 05:33:00,141.425,141.54,141.425,141.54,49800000.0
2008-11-24 05:34:00,141.54,141.635,141.535,141.58,98800000.0
2008-11-24 05:35:00,141.58,141.595,141.57,141.57,27200000.0
2008-11-24 05:36:00,141.57,141.57,141.57,141.57,3200000.0
2008-11-24 05:37:00,141.57,141.59,141.56,141.59,24600000.0
2008-11-24 05:38:00,141.59,141.615,141.57,141.6,46400000.0
2008-11-24 05:39:00,141.59,141.635,141.58,141.635,50800000.0
2008-11-24 05:40:00,141.655,141.655,141.57,141.61,125600000.0
2008-11-24 05:41:00,141.615,141.655,141.605,141.605,25600000.0
2008-11-24 05:42:00,141.615,141.615,141.555,141.6,24200000.0
2008-11-24 05:43:00,141.595,141.6,141.595,141.6,2600000.0
2008-11-24 05:44:00,141.595,141.6,141.595,141.595,4800000.0
2008-11-24 05:45:00,141.595,141.685,141.595,141.685,20800000.0
2008-11-24 05:46:00,141.685,141.76,141.645,141.71,43400000.0
2008-11-24 05:47:00,141.71,141.75,141.69,141.75,31200000.0
2008-11-24 05:48:00,141.75,141.825,141.72,141.805,80200000.0
2008-11-24 05:49:00,141.82,141.935,141.82,141.93,147200000.0
2008-11-24 05:50:00,141.93,141.975,141.93,141.96,16800000.0
2008-11-24 05:51:00,141.96,141.975,141.92,141.92,16000000.0
2008-11-24 05:52:00,141.935,141.965,141.935,141.96,28200000.0
2008-11-24 05:53:00,141.945,141.965,141.865,141.865,99000000.0
2008-11-24 05:54:00,141.865,141.89,141.865,141.89,37600000.0
2008-11-24 05:55:00,141.89,141.89,141.875,141.89,27000000.0
2008-11-24 05:56:00,141.885,141.905,141.86,141.88,61000000.0
2008-11-24 05:57:00,141.885,141.91,141.855,141.91,90000000.0
2008-11-24 05:58:00,141.91,141.98,141.91,141.965,84200000.0
2008-11-24 05:59:00,141.925,141.965,141.91,141.96,71400000.0
2008-11-24 06:00:00,141.94,141.985,141.9,141.985,57600000.0
2008-11-24 06:01:00,141.98,142.04,141.96,142.005,44800000.0
2008-11-24 06:02:00,142.005,142.025,142.0,142.0,29800000.0
2008-11-24 06:03:00,141.99,142.01,141.975,142.0,39000000.0
2008-11-24 06:04:00,142.01,142.01,141.94,141.94,59200000.0
2008-11-24 06:05:00,141.95,141.965,141.93,141.93,57600000.0
2008-11-24 06:06:00,141.93,141.94,141.91,141.935,24000000.0
2008-11-24 06:07:00,141.945,141.945,141.92,141.935,15800000.0
2008-11-24 06:08:00,141.93,141.955,141.92,141.945,37400000.0
2008-11-24 06:09:00,141.935,141.945,141.905,141.91,75000000.0
2008-11-24 06:10:00,141.91,141.91,141.91,141.91,6400000.0
2008-11-24 06:11:00,141.91,141.91,141.91,141.91,11600000.0
2008-11-24 06:12:00,141.91,141.915,141.91,141.915,9000000.0
2008-11-24 06:13:00,141.91,141.915,141.91,141.915,24400000.0
2008-11-24 06:14:00,141.91,141.915,141.91,141.91,16000000.0
2008-11-24 06:15:00,141.92,141.925,141.92,141.925,4200000.0
2008-11-24 06:16:00,141.93,141.935,141.93,141.935,8000000.0
2008-11-24 06:17:00,141.935,142.025,141.935,142.02,30400000.0
2008-11-24 06:18:00,142.025,142.035,142.0,142.025,91600000.0
2008-11-24 06:19:00,142.03,142.05,142.01,142.01,53000000.0
2008-11-24 06:20:00,142.01,142.02,141.955,141.955,34400000.0
2008-11-24 06:21:00,141.96,141.97,141.945,141.95,47800000.0
2008-11-24 06:22:00,141.955,141.99,141.945,141.99,34000000.0
2008-11-24 06:23:00,141.97,141.98,141.97,141.98,3200000.0
2008-11-24 06:24:00,141.971,141.997,141.908,141.925,178000000.0
2008-11-24 06:25:00,141.99,142.04,141.99,142.015,32000000.0
2008-11-24 06:26:00,141.995,142.04,141.995,142.035,14400000.0
2008-11-24 06:27:00,142.045,142.045,142.02,142.02,9200000.0
2008-11-24 06:28:00,142.02,142.035,142.01,142.02,33600000.0
2008-11-24 06:29:00,142.02,142.045,142.02,142.045,14400000.0
2008-11-24 06:30:00,142.06,142.065,142.03,142.04,53600000.0
2008-11-24 06:31:00,142.04,142.215,142.04,142.19,108800000.0
2008-11-24 06:32:00,142.2,142.28,142.09,142.25,336000000.0
2008-11-24 06:33:00,142.25,142.255,142.25,142.25,419200000.0
2008-11-24 06:34:00,142.25,142.28,142.225,142.24,305600000.0
2008-11-24 06:35:00,142.24,142.275,142.22,142.275,260200000.0
2008-11-24 06:36:00,142.28,142.39,142.275,142.39,163800000.0
2008-11-24 06:37:00,142.4,142.515,142.4,142.405,155600000.0
2008-11-24 06:38:00,142.42,142.46,142.275,142.37,213200000.0
2008-11-24 06:39:00,142.36,142.36,142.12,142.32,434000000.0
2008-11-24 06:40:00,142.34,142.35,142.17,142.31,297000000.0
2008-11-24 06:41:00,142.305,142.405,142.28,142.395,133400000.0
2008-11-24 06:42:00,142.395,142.46,142.395,142.45,46400000.0
2008-11-24 06:43:00,142.445,142.525,142.445,142.505,67200000.0
2008-11-24 06:44:00,142.5,142.5,142.495,142.495,4800000.0
2008-11-24 06:45:00,142.48,142.6,142.47,142.6,58200000.0
2008-11-24 06:46:00,142.6,142.63,142.57,142.57,105800000.0
2008-11-24 06:47:00,142.575,142.605,142.55,142.55,144400000.0
2008-11-24 06:48:00,142.55,142.65,142.55,142.635,80000000.0
2008-11-24 06:49:00,142.64,142.64,142.565,142.61,35400000.0
2008-11-24 06:50:00,142.625,142.625,142.5,142.595,114800000.0
2008-11-24 06:51:00,142.595,142.68,142.595,142.65,134200000.0
2008-11-24 06:52:00,142.655,142.765,142.65,142.66,162800000.0
2008-11-24 06:53:00,142.66,142.66,142.645,142.645,80200000.0
2008-11-24 06:54:00,142.655,142.675,142.54,142.54,113800000.0
2008-11-24 06:55:00,142.53,142.53,142.42,142.42,111400000.0
2008-11-24 06:56:00,142.34,142.39,142.26,142.31,132200000.0
2008-11-24 06:57:00,142.31,142.345,142.23,142.25,116200000.0
2008-11-24 06:58:00,142.255,142.27,142.23,142.27,71000000.0
2008-11-24 06:59:00,142.28,142.28,142.27,142.28,19200000.0
2008-11-24 07:00:00,142.28,142.28,142.24,142.25,52800000.0
2008-11-24 07:01:00,142.26,142.265,142.255,142.26,52400000.0
2008-11-24 07:02:00,142.265,142.32,142.265,142.315,49200000.0
2008-11-24 07:03:00,142.32,142.375,142.315,142.32,28200000.0
2008-11-24 07:04:00,142.325,142.325,142.305,142.32,14600000.0
2008-11-24 07:05:00,142.32,142.32,142.14,142.14,35600000.0
2008-11-24 07:06:00,142.175,142.21,142.135,142.175,40200000.0
2008-11-24 07:07:00,142.19,142.205,142.105,142.185,88200000.0
2008-11-24 07:08:00,142.2,142.2,142.115,142.145,94200000.0
2008-11-24 07:09:00,142.165,142.2,142.145,142.195,42800000.0
2008-11-24 07:10:00,142.185,142.245,142.185,142.19,27800000.0
2008-11-24 07:11:00,142.19,142.195,142.19,142.195,11600000.0
2008-11-24 07:12:00,142.205,142.205,142.19,142.205,36400000.0
2008-11-24 07:13:00,142.195,142.22,142.18,142.19,56600000.0
2008-11-24 07:14:00,142.19,142.19,142.06,142.07,44400000.0
2008-11-24 07:15:00,142.07,142.07,142.015,142.05,80800000.0
2008-11-24 07:16:00,142.035,142.125,142.035,142.11,94800000.0
2008-11-24 07:17:00,142.11,142.125,142.075,142.105,36000000.0
2008-11-24 07:18:00,142.1,142.13,142.095,142.115,16000000.0
2008-11-24 07:19:00,142.12,142.135,142.095,142.095,24000000.0
2008-11-24 07:20:00,142.12,142.26,142.12,142.255,231800000.0
2008-11-24 07:21:00,142.26,142.275,142.235,142.26,65000000.0
2008-11-24 07:22:00,142.265,142.265,142.17,142.21,104400000.0
2008-11-24 07:23:00,142.215,142.26,142.19,142.26,25600000.0
2008-11-24 07:24:00,142.275,142.275,142.275,142.275,1600000.0
2008-11-24 07:25:00,142.275,142.305,142.275,142.295,15000000.0
2008-11-24 07:26:00,142.29,142.29,142.24,142.285,34600000.0
2008-11-24 07:27:00,142.29,142.4,142.285,142.385,76800000.0
2008-11-24 07:28:00,142.37,142.5,142.36,142.485,68800000.0
2008-11-24 07:29:00,142.5,142.61,142.46,142.605,115400000.0
2008-11-24 07:30:00,142.595,142.615,142.57,142.59,23800000.0
2008-11-24 07:31:00,142.585,142.67,142.58,142.67,35800000.0
2008-11-24 07:32:00,142.67,142.71,142.66,142.675,122400000.0
2008-11-24 07:33:00,142.68,142.69,142.66,142.68,62400000.0
2008-11-24 07:34:00,142.685,142.695,142.655,142.66,25400000.0
2008-11-24 07:35:00,142.66,142.66,142.465,142.49,102400000.0
2008-11-24 07:36:00,142.49,142.555,142.49,142.55,48800000.0
2008-11-24 07:37:00,142.56,142.575,142.49,142.565,108600000.0
2008-11-24 07:38:00,142.58,142.58,142.44,142.455,91200000.0
2008-11-24 07:39:00,142.455,142.455,142.37,142.375,86000000.0
2008-11-24 07:40:00,142.375,142.41,142.35,142.41,95800000.0
2008-11-24 07:41:00,142.42,142.48,142.415,142.445,80200000.0
2008-11-24 07:42:00,142.445,142.48,142.425,142.48,64600000.0
2008-11-24 07:43:00,142.48,142.51,142.48,142.48,51600000.0
2008-11-24 07:44:00,142.485,142.52,142.46,142.485,89000000.0
2008-11-24 07:45:00,142.51,142.515,142.465,142.49,39800000.0
2008-11-24 07:46:00,142.49,142.495,142.28,142.28,212200000.0
2008-11-24 07:47:00,142.275,142.275,142.005,142.15,240600000.0
2008-11-24 07:48:00,142.135,142.16,142.05,142.095,121200000.0
2008-11-24 07:49:00,142.11,142.15,142.085,142.14,28000000.0
2008-11-24 07:50:00,142.14,142.185,142.14,142.16,51400000.0
2008-11-24 07:51:00,142.16,142.21,142.16,142.21,61800000.0
2008-11-24 07:52:00,142.225,142.325,142.215,142.23,58000000.0
2008-11-24 07:53:00,142.24,142.3,142.215,142.265,72000000.0
2008-11-24 07:54:00,142.265,142.275,142.255,142.275,51200000.0
2008-11-24 07:55:00,142.275,142.295,142.26,142.295,45000000.0
2008-11-24 07:56:00,142.3,142.325,142.285,142.29,54400000.0
2008-11-24 07:57:00,142.305,142.32,142.305,142.32,14400000.0
2008-11-24 07:58:00,142.325,142.38,142.325,142.34,72000000.0
2008-11-24 07:59:00,142.34,142.38,142.32,142.345,79800000.0
2008-11-24 08:00:00,142.35,142.38,142.315,142.355,95000000.0
2008-11-24 08:01:00,142.355,142.425,142.325,142.42,78400000.0
2008-11-24 08:02:00,142.42,142.485,142.38,142.48,205400000.0
2008-11-24 08:03:00,142.5,142.51,142.475,142.495,136000000.0
2008-11-24 08:04:00,142.495,142.535,142.48,142.51,196200000.0
2008-11-24 08:05:00,142.52,142.565,142.51,142.545,90200000.0
2008-11-24 08:06:00,142.545,142.545,142.335,142.46,218600000.0
2008-11-24 08:07:00,142.46,142.505,142.46,142.505,34800000.0
2008-11-24 08:08:00,142.5,142.5,142.445,142.46,166000000.0
2008-11-24 08:09:00,142.46,142.46,142.46,142.46,81600000.0
2008-11-24 08:10:00,142.46,142.465,142.42,142.46,121800000.0
2008-11-24 08:11:00,142.46,142.46,142.46,142.46,19600000.0
2008-11-24 08:12:00,142.46,142.46,142.46,142.46,9600000.0
2008-11-24 08:13:00,142.46,142.47,142.46,142.46,57400000.0
2008-11-24 08:14:00,142.46,142.465,142.46,142.465,170400000.0
2008-11-24 08:15:00,142.465,142.465,142.46,142.46,144400000.0
2008-11-24 08:16:00,142.46,142.46,142.46,142.46,101400000.0
2008-11-24 08:17:00,142.46,142.475,142.425,142.47,79000000.0
2008-11-24 08:18:00,142.475,142.615,142.41,142.41,205400000.0
2008-11-24 08:19:00,142.405,142.465,142.33,142.465,181600000.0
2008-11-24 08:20:00,142.465,142.685,142.43,142.65,209800000.0
2008-11-24 08:21:00,142.65,142.665,142.585,142.64,64800000.0
2008-11-24 08:22:00,142.65,142.67,142.63,142.67,62200000.0
2008-11-24 08:23:00,142.67,142.72,142.67,142.695,111000000.0
2008-11-24 08:24:00,142.685,142.715,142.67,142.685,72000000.0
2008-11-24 08:25:00,142.685,142.71,142.615,142.645,107400000.0
2008-11-24 08:26:00,142.64,142.66,142.465,142.48,280000000.0
2008-11-24 08:27:00,142.5,142.52,142.405,142.425,136400000.0
2008-11-24 08:28:00,142.435,142.445,142.42,142.425,32200000.0
2008-11-24 08:29:00,142.43,142.54,142.43,142.51,88000000.0
2008-11-24 08:30:00,142.51,142.51,142.485,142.51,19200000.0
2008-11-24 08:31:00,142.515,142.515,142.47,142.47,24400000.0
2008-11-24 08:32:00,142.48,142.485,142.345,142.41,76400000.0
2008-11-24 08:33:00,142.41,142.41,142.345,142.385,80000000.0
2008-11-24 08:34:00,142.39,142.44,142.345,142.4,88200000.0
2008-11-24 08:35:00,142.4,142.56,142.345,142.38,121000000.0
2008-11-24 08:36:00,142.39,142.425,142.315,142.315,49800000.0
2008-11-24 08:37:00,142.33,142.38,142.33,142.36,149000000.0
2008-11-24 08:38:00,142.35,142.5,142.35,142.435,94200000.0
2008-11-24 08:39:00,142.435,142.485,142.39,142.46,92600000.0
2008-11-24 08:40:00,142.45,142.485,142.425,142.485,71600000.0
2008-11-24 08:41:00,142.44,142.475,142.39,142.42,60600000.0
2008-11-24 08:42:00,142.43,142.43,142.36,142.39,51200000.0
2008-11-24 08:43:00,142.41,142.42,142.35,142.42,157600000.0
2008-11-24 08:44:00,142.435,142.485,142.375,142.435,83400000.0
2008-11-24 08:45:00,142.42,142.44,142.41,142.44,55600000.0
2008-11-24 08:46:00,142.43,142.545,142.43,142.535,42000000.0
2008-11-24 08:47:00,142.5,142.57,142.45,142.555,111400000.0
2008-11-24 08:48:00,142.55,142.63,142.495,142.63,105800000.0
2008-11-24 08:49:00,142.645,142.68,142.61,142.665,124600000.0
2008-11-24 08:50:00,142.66,142.775,142.62,142.745,78800000.0
2008-11-24 08:51:00,142.775,142.825,142.75,142.8,41200000.0
2008-11-24 08:52:00,142.815,142.885,142.8,142.83,95000000.0
2008-11-24 08:53:00,142.8,142.8,142.715,142.8,62800000.0
2008-11-24 08:54:00,142.815,142.825,142.735,142.75,97200000.0
2008-11-24 08:55:00,142.75,142.8,142.73,142.735,85200000.0
2008-11-24 08:56:00,142.71,142.74,142.7,142.71,59200000.0
2008-11-24 08:57:00,142.71,142.725,142.525,142.63,102400000.0
2008-11-24 08:58:00,142.635,142.685,142.57,142.57,110800000.0
2008-11-24 08:59:00,142.575,142.675,142.575,142.6,188200000.0
2008-11-24 09:00:00,142.6,142.64,142.6,142.6,162600000.0
2008-11-24 09:01:00,142.6,142.65,142.6,142.6,277000000.0
2008-11-24 09:02:00,142.6,142.6,142.505,142.505,57200000.0
2008-11-24 09:03:00,142.505,142.505,142.5,142.5,22800000.0
2008-11-24 09:04:00,142.5,142.51,142.365,142.38,104200000.0
2008-11-24 09:05:00,142.38,142.38,142.3,142.32,275800000.0
2008-11-24 09:06:00,142.255,142.32,142.17,142.235,60600000.0
2008-11-24 09:07:00,142.235,142.235,142.135,142.19,154600000.0
2008-11-24 09:08:00,142.195,142.21,142.125,142.16,136600000.0
2008-11-24 09:09:00,142.16,142.16,142.07,142.09,208000000.0
2008-11-24 09:10:00,142.09,142.125,142.06,142.11,168200000.0
2008-11-24 09:11:00,142.085,142.11,142.065,142.105,74000000.0
2008-11-24 09:12:00,142.105,142.15,142.045,142.13,285799998.0
2008-11-24 09:13:00,142.13,142.155,142.02,142.155,198600000.0
2008-11-24 09:14:00,142.135,142.18,142.075,142.14,168600000.0
2008-11-24 09:15:00,142.15,142.23,142.14,142.175,162200000.0
2008-11-24 09:16:00,142.155,142.29,142.155,142.275,253200000.0
2008-11-24 09:17:00,142.275,142.275,142.265,142.27,75200000.0
2008-11-24 09:18:00,142.26,142.26,142.2,142.205,128800000.0
2008-11-24 09:19:00,142.2,142.2,142.035,142.075,159200000.0
2008-11-24 09:20:00,142.075,142.1,141.94,141.945,198400000.0
2008-11-24 09:21:00,141.955,141.99,141.86,141.975,152000000.0
2008-11-24 09:22:00,141.99,142.005,141.89,141.995,108600000.0
2008-11-24 09:23:00,141.995,142.01,141.935,141.935,121000000.0
2008-11-24 09:24:00,141.925,141.95,141.895,141.905,221200000.0
2008-11-24 09:25:00,141.915,141.96,141.895,141.955,140200000.0
2008-11-24 09:26:00,141.955,141.98,141.865,141.88,139000000.0
2008-11-24 09:27:00,141.885,141.91,141.81,141.84,217200000.0
2008-11-24 09:28:00,141.845,141.885,141.82,141.87,99400000.0
2008-11-24 09:29:00,141.875,141.98,141.875,141.975,155200000.0
2008-11-24 09:30:00,141.975,142.21,141.975,142.17,361600000.0
2008-11-24 09:31:00,142.17,142.275,142.065,142.155,291200000.0
2008-11-24 09:32:00,142.17,142.2,142.105,142.195,118800000.0
2008-11-24 09:33:00,142.205,142.255,142.18,142.21,139400000.0
2008-11-24 09:34:00,142.21,142.21,142.055,142.14,298000000.0
2008-11-24 09:35:00,142.145,142.205,142.1,142.165,318600000.0
2008-11-24 09:36:00,142.16,142.24,142.15,142.22,279400000.0
2008-11-24 09:37:00,142.22,142.22,142.21,142.21,544200000.0
2008-11-24 09:38:00,142.21,142.21,142.185,142.205,336000000.0
2008-11-24 09:39:00,142.185,142.205,142.115,142.14,134800000.0
2008-11-24 09:40:00,142.14,142.17,142.11,142.145,53600000.0
2008-11-24 09:41:00,142.15,142.225,142.14,142.205,85400000.0
2008-11-24 09:42:00,142.205,142.305,142.2,142.27,121800000.0
2008-11-24 09:43:00,142.265,142.265,142.185,142.2,1240800000.0
2008-11-24 09:44:00,142.21,142.28,142.19,142.275,168200000.0
2008-11-24 09:45:00,142.28,142.365,142.235,142.365,133200000.0
2008-11-24 09:46:00,142.375,142.46,142.32,142.335,181400000.0
2008-11-24 09:47:00,142.335,142.345,142.2,142.22,213800000.0
2008-11-24 09:48:00,142.23,142.26,142.18,142.205,87800000.0
2008-11-24 09:49:00,142.205,142.245,142.125,142.13,100600000.0
2008-11-24 09:50:00,142.12,142.12,141.955,141.965,212400000.0
2008-11-24 09:51:00,141.965,141.995,141.965,141.99,85000000.0
2008-11-24 09:52:00,141.99,142.0,141.83,141.83,141200000.0
2008-11-24 09:53:00,141.82,141.87,141.81,141.835,95000000.0
2008-11-24 09:54:00,141.83,141.845,141.765,141.775,134600000.0
2008-11-24 09:55:00,141.77,141.78,141.565,141.685,215400000.0
2008-11-24 09:56:00,141.69,141.71,141.65,141.66,184800000.0
2008-11-24 09:57:00,141.66,141.78,141.655,141.75,294000000.0
2008-11-24 09:58:00,141.75,141.91,141.67,141.89,561600001.0
2008-11-24 09:59:00,141.89,141.99,141.885,141.99,235400000.0
2008-11-24 10:00:00,142.0,142.0,141.855,141.945,571600000.0
2008-11-24 10:01:00,141.95,142.055,141.95,142.05,143000000.0
2008-11-24 10:02:00,142.05,142.06,141.925,142.03,357400000.0
2008-11-24 10:03:00,142.04,142.125,141.955,141.97,255400000.0
2008-11-24 10:04:00,142.03,142.075,141.87,141.94,263000000.0
2008-11-24 10:05:00,141.94,142.055,141.885,141.995,199400000.0
2008-11-24 10:06:00,141.995,141.995,141.86,141.885,244000000.0
2008-11-24 10:07:00,141.89,141.895,141.79,141.795,133000000.0
2008-11-24 10:08:00,141.755,141.8,141.75,141.8,133600000.0
2008-11-24 10:09:00,141.79,141.865,141.78,141.855,162000000.0
2008-11-24 10:10:00,141.855,141.97,141.83,141.97,153600000.0
2008-11-24 10:11:00,141.96,142.1,141.96,141.98,185200000.0
2008-11-24 10:12:00,141.995,142.07,141.965,142.05,195800000.0
2008-11-24 10:13:00,142.01,142.11,142.01,142.095,153000000.0
2008-11-24 10:14:00,142.105,142.12,142.05,142.095,127400000.0
2008-11-24 10:15:00,142.1,142.27,142.1,142.225,165800000.0
2008-11-24 10:16:00,142.225,142.255,142.165,142.2,180800000.0
2008-11-24 10:17:00,142.205,142.21,142.12,142.155,207800000.0
2008-11-24 10:18:00,142.155,142.165,141.85,141.9,261800000.0
2008-11-24 10:19:00,141.905,142.065,141.865,142.065,277400000.0
2008-11-24 10:20:00,142.065,142.16,142.01,142.03,442200000.0
2008-11-24 10:21:00,142.025,142.165,142.005,142.07,345600000.0
2008-11-24 10:22:00,142.07,142.115,141.975,142.055,276800000.0
2008-11-24 10:23:00,142.07,142.17,141.96,142.02,242000000.0
2008-11-24 10:24:00,142.0,142.025,141.85,141.915,202400000.0
2008-11-24 10:25:00,141.92,142.02,141.895,141.96,159800000.0
2008-11-24 10:26:00,141.96,141.96,141.96,141.96,24000000.0
2008-11-24 10:27:00,141.945,141.99,141.945,141.99,163200000.0
2008-11-24 10:28:00,141.98,142.02,141.845,141.895,401400000.0
2008-11-24 10:29:00,141.885,141.985,141.865,141.94,271800000.0
2008-11-24 10:30:00,141.94,142.06,141.93,142.06,108000000.0
2008-11-24 10:31:00,142.04,142.06,141.88,141.89,341000000.0
2008-11-24 10:32:00,141.88,141.94,141.85,141.85,391600001.0
2008-11-24 10:33:00,141.85,141.95,141.845,141.92,320000000.0
2008-11-24 10:34:00,141.92,142.035,141.87,141.985,258400000.0
2008-11-24 10:35:00,142.0,142.0,141.905,141.915,278800000.0
2008-11-24 10:36:00,141.92,141.98,141.915,141.94,356200000.0
2008-11-24 10:37:00,141.94,141.94,141.94,141.94,308800000.0
2008-11-24 10:38:00,141.94,141.975,141.92,141.955,380000000.0
2008-11-24 10:39:00,141.94,141.97,141.935,141.945,292400001.0
2008-11-24 10:40:00,141.96,141.99,141.955,141.985,45800000.0
2008-11-24 10:41:00,141.97,141.99,141.91,141.935,387600000.0
2008-11-24 10:42:00,141.945,142.025,141.935,141.995,141000000.0
2008-11-24 10:43:00,141.995,141.995,141.895,141.945,316000000.0
2008-11-24 10:44:00,141.935,141.965,141.91,141.96,254600000.0
2008-11-24 10:45:00,141.97,141.995,141.895,141.97,442999999.0
2008-11-24 10:46:00,141.98,141.98,141.88,141.94,93000000.0
2008-11-24 10:47:00,141.95,141.975,141.935,141.935,126800000.0
2008-11-24 10:48:00,141.935,141.97,141.79,141.82,371100000.0
2008-11-24 10:49:00,141.825,141.855,141.8,141.81,81000000.0
2008-11-24 10:50:00,141.81,141.83,141.66,141.675,318600000.0
2008-11-24 10:51:00,141.675,141.755,141.65,141.68,325999994.0
2008-11-24 10:52:00,141.655,141.67,141.61,141.61,111600000.0
2008-11-24 10:53:00,141.61,141.65,141.535,141.59,156740000.0
2008-11-24 10:54:00,141.585,141.59,141.535,141.57,147600000.0
2008-11-24 10:55:00,141.57,141.62,141.555,141.62,122400000.0
2008-11-24 10:56:00,141.62,141.715,141.62,141.665,201800000.0
2008-11-24 10:57:00,141.665,141.725,141.655,141.7,69000000.0
2008-11-24 10:58:00,141.7,141.71,141.64,141.655,388800000.0
2008-11-24 10:59:00,141.65,141.66,141.565,141.6,351200000.0
2008-11-24 11:00:00,141.6,141.715,141.405,141.715,421000000.0
2008-11-24 11:01:00,141.71,141.785,141.68,141.725,237600000.0
2008-11-24 11:02:00,141.725,141.995,141.66,141.97,240200000.0
2008-11-24 11:03:00,141.97,141.97,141.845,141.86,216200000.0
2008-11-24 11:04:00,141.855,141.87,141.785,141.805,179400000.0
2008-11-24 11:05:00,141.805,141.885,141.77,141.88,84000000.0
2008-11-24 11:06:00,141.885,141.91,141.81,141.83,94600000.0
2008-11-24 11:07:00,141.83,141.86,141.805,141.855,170000000.0
2008-11-24 11:08:00,141.855,141.87,141.69,141.69,183000000.0
2008-11-24 11:09:00,141.705,141.87,141.68,141.86,243200000.0
2008-11-24 11:10:00,141.86,141.87,141.8,141.835,246000000.0
2008-11-24 11:11:00,141.83,141.83,141.745,141.795,187000000.0
2008-11-24 11:12:00,141.795,142.075,141.765,141.9,335600000.0
2008-11-24 11:13:00,141.9,142.015,141.88,141.93,367000000.0
2008-11-24 11:14:00,141.94,141.94,141.735,141.82,308600000.0
2008-11-24 11:15:00,141.82,141.925,141.82,141.91,193600000.0
2008-11-24 11:16:00,141.91,141.965,141.84,141.955,199800000.0
2008-11-24 11:17:00,141.96,141.96,141.82,141.94,295800000.0
2008-11-24 11:18:00,141.94,141.94,141.865,141.865,290000000.0
2008-11-24 11:19:00,141.85,141.9,141.83,141.865,154000000.0
2008-11-24 11:20:00,141.88,141.88,141.79,141.865,86000000.0
2008-11-24 11:21:00,141.87,141.9,141.865,141.89,97400000.0
2008-11-24 11:22:00,141.895,141.955,141.89,141.94,193600000.0
2008-11-24 11:23:00,141.95,142.035,141.935,142.035,163200000.0
2008-11-24 11:24:00,142.04,142.165,142.005,142.165,339400000.0
2008-11-24 11:25:00,142.16,142.245,142.16,142.17,118800000.0
2008-11-24 11:26:00,142.17,142.3,142.155,142.26,243800000.0
2008-11-24 11:27:00,142.255,142.255,142.215,142.24,454200000.0
2008-11-24 11:28:00,142.25,142.34,142.18,142.27,463600000.0
2008-11-24 11:29:00,142.29,142.325,142.265,142.325,206000000.0
2008-11-24 11:30:00,142.34,142.345,142.31,142.335,161399998.0
2008-11-24 11:31:00,142.33,142.33,142.245,142.275,862800001.0
2008-11-24 11:32:00,142.28,142.315,142.26,142.295,91000000.0
2008-11-24 11:33:00,142.305,142.32,142.275,142.295,57400000.0
2008-11-24 11:34:00,142.295,142.36,142.29,142.33,136600000.0
2008-11-24 11:35:00,142.33,142.37,142.1,142.19,358800000.0
2008-11-24 11:36:00,142.19,142.305,142.155,142.285,236600000.0
2008-11-24 11:37:00,142.28,142.28,142.135,142.23,240400000.0
2008-11-24 11:38:00,142.235,142.29,142.2,142.28,156200000.0
2008-11-24 11:39:00,142.28,142.29,142.215,142.25,226800000.0
2008-11-24 11:40:00,142.25,142.32,142.22,142.23,179800000.0
2008-11-24 11:41:00,142.225,142.335,142.185,142.315,187800000.0
2008-11-24 11:42:00,142.315,142.315,142.25,142.3,204000000.0
2008-11-24 11:43:00,142.3,142.38,142.3,142.37,132800000.0
2008-11-24 11:44:00,142.365,142.46,142.34,142.375,189000000.0
2008-11-24 11:45:00,142.37,142.39,142.3,142.33,252000000.0
2008-11-24 11:46:00,142.345,142.445,142.335,142.38,236000000.0
2008-11-24 11:47:00,142.385,142.425,142.37,142.415,126400000.0
2008-11-24 11:48:00,142.415,142.53,142.38,142.52,231400000.0
2008-11-24 11:49:00,142.485,142.525,142.46,142.525,192000000.0
2008-11-24 11:50:00,142.525,142.55,142.47,142.53,152800000.0
2008-11-24 11:51:00,142.53,142.55,142.49,142.51,251000000.0
2008-11-24 11:52:00,142.515,142.56,142.41,142.425,269200000.0
2008-11-24 11:53:00,142.425,142.44,142.355,142.42,200600000.0
2008-11-24 11:54:00,142.415,142.455,142.355,142.36,267600000.0
2008-11-24 11:55:00,142.36,142.36,142.19,142.28,249600000.0
2008-11-24 11:56:00,142.265,142.365,142.25,142.36,211400000.0
2008-11-24 11:57:00,142.36,142.385,142.295,142.375,232800000.0
2008-11-24 11:58:00,142.37,142.49,142.31,142.485,284600000.0
2008-11-24 11:59:00,142.485,142.56,142.46,142.51,306000000.0
2008-11-24 12:00:00,142.495,142.6,142.495,142.58,195000000.0
2008-11-24 12:01:00,142.58,142.58,142.53,142.565,153200000.0
2008-11-24 12:02:00,142.57,142.645,142.545,142.625,188800000.0
2008-11-24 12:03:00,142.625,142.685,142.62,142.645,190400000.0
2008-11-24 12:04:00,142.64,142.695,142.61,142.68,198000000.0
2008-11-24 12:05:00,142.675,142.675,142.615,142.64,111000000.0
2008-11-24 12:06:00,142.64,142.675,142.625,142.625,98200000.0
2008-11-24 12:07:00,142.64,142.675,142.625,142.635,78400000.0
2008-11-24 12:08:00,142.63,142.81,142.62,142.75,224400000.0
2008-11-24 12:09:00,142.75,142.94,142.705,142.94,178000000.0
2008-11-24 12:10:00,142.94,142.96,142.87,142.935,205400000.0
2008-11-24 12:11:00,142.925,142.925,142.835,142.885,194000000.0
2008-11-24 12:12:00,142.885,142.91,142.82,142.875,201800000.0
2008-11-24 12:13:00,142.875,142.91,142.825,142.86,196200000.0
2008-11-24 12:14:00,142.86,142.905,142.805,142.88,184200000.0
2008-11-24 12:15:00,142.88,142.965,142.825,142.955,315000000.0
2008-11-24 12:16:00,142.95,143.01,142.91,142.965,181800000.0
2008-11-24 12:17:00,142.965,143.0,142.955,142.96,167800000.0
2008-11-24 12:18:00,142.975,142.99,142.91,142.93,158400000.0
2008-11-24 12:19:00,142.93,142.98,142.875,142.98,191000000.0
2008-11-24 12:20:00,142.97,142.98,142.905,142.945,213000000.0
2008-11-24 12:21:00,142.94,143.075,142.935,143.065,272600000.0
2008-11-24 12:22:00,143.065,143.11,143.04,143.055,269600000.0
2008-11-24 12:23:00,143.05,143.13,143.04,143.125,227600000.0
2008-11-24 12:24:00,143.12,143.19,143.095,143.13,252000000.0
2008-11-24 12:25:00,143.125,143.18,143.12,143.18,148200000.0
2008-11-24 12:26:00,143.175,143.195,143.14,143.175,193000000.0
2008-11-24 12:27:00,143.165,143.18,143.06,143.07,178800000.0
2008-11-24 12:28:00,143.08,143.19,143.08,143.19,224000000.0
2008-11-24 12:29:00,143.19,143.19,143.075,143.08,156800000.0
2008-11-24 12:30:00,143.08,143.08,142.95,142.965,231200000.0
2008-11-24 12:31:00,142.98,142.985,142.925,142.93,132200000.0
2008-11-24 12:32:00,142.93,142.96,142.925,142.955,185400000.0
2008-11-24 12:33:00,142.955,142.96,142.93,142.955,79400000.0
2008-11-24 12:34:00,142.955,142.955,142.87,142.87,91200000.0
2008-11-24 12:35:00,142.87,142.87,142.72,142.815,194000000.0
2008-11-24 12:36:00,142.815,142.845,142.76,142.835,169600000.0
2008-11-24 12:37:00,142.84,142.9,142.805,142.85,155600000.0
2008-11-24 12:38:00,142.85,142.86,142.775,142.79,148200000.0
2008-11-24 12:39:00,142.795,142.91,142.785,142.83,116000000.0
2008-11-24 12:40:00,142.835,142.885,142.825,142.87,120400000.0
2008-11-24 12:41:00,142.87,142.885,142.85,142.87,66800000.0
2008-11-24 12:42:00,142.87,142.88,142.785,142.8,246200000.0
2008-11-24 12:43:00,142.8,142.83,142.755,142.82,95800000.0
2008-11-24 12:44:00,142.82,142.825,142.745,142.775,101600000.0
2008-11-24 12:45:00,142.78,142.815,142.77,142.8,85800000.0
2008-11-24 12:46:00,142.8,142.9,142.785,142.9,115400000.0
2008-11-24 12:47:00,142.9,142.91,142.78,142.84,141200000.0
2008-11-24 12:48:00,142.84,142.895,142.825,142.855,247800000.0
2008-11-24 12:49:00,142.855,142.92,142.785,142.785,164000000.0
2008-11-24 12:50:00,142.785,142.8,142.76,142.775,153800000.0
2008-11-24 12:51:00,142.77,142.79,142.77,142.77,198000000.0
2008-11-24 12:52:00,142.77,142.77,142.65,142.72,171000000.0
2008-11-24 12:53:00,142.72,142.72,142.56,142.61,277600000.0
2008-11-24 12:54:00,142.61,142.62,142.535,142.535,411400000.0
2008-11-24 12:55:00,142.535,142.545,142.455,142.475,311400000.0
2008-11-24 12:56:00,142.47,142.55,142.46,142.535,172000000.0
2008-11-24 12:57:00,142.535,142.58,142.515,142.545,226200000.0
2008-11-24 12:58:00,142.55,142.56,142.505,142.56,206000000.0
2008-11-24 12:59:00,142.57,142.58,142.475,142.48,251000000.0
2008-11-24 13:00:00,142.49,142.59,142.435,142.58,240200000.0
2008-11-24 13:01:00,142.585,142.675,142.58,142.66,202400000.0
2008-11-24 13:02:00,142.665,142.78,142.47,142.5,297800003.0
2008-11-24 13:03:00,142.505,142.67,142.505,142.67,252200000.0
2008-11-24 13:04:00,142.67,142.755,142.65,142.735,304400000.0
2008-11-24 13:05:00,142.745,142.79,142.72,142.77,169800000.0
2008-11-24 13:06:00,142.775,142.795,142.725,142.755,103400000.0
2008-11-24 13:07:00,142.72,142.78,142.66,142.74,190200000.0
2008-11-24 13:08:00,142.76,142.87,142.735,142.865,300600001.0
2008-11-24 13:09:00,142.865,142.92,142.8,142.845,278200000.0
2008-11-24 13:10:00,142.86,142.875,142.73,142.82,255600000.0
2008-11-24 13:11:00,142.82,142.835,142.705,142.745,265200000.0
2008-11-24 13:12:00,142.76,142.845,142.72,142.825,178000000.0
2008-11-24 13:13:00,142.83,142.93,142.83,142.87,154600000.0
2008-11-24 13:14:00,142.875,142.89,142.83,142.835,176000000.0
2008-11-24 13:15:00,142.84,142.9,142.84,142.895,133200000.0
2008-11-24 13:16:00,142.895,143.01,142.81,142.98,218600000.0
2008-11-24 13:17:00,142.995,143.1,142.965,143.095,266800000.0
2008-11-24 13:18:00,143.09,143.105,143.06,143.085,190600000.0
2008-11-24 13:19:00,143.09,143.1,143.025,143.05,229000000.0
2008-11-24 13:20:00,143.06,143.145,143.06,143.11,214000000.0
2008-11-24 13:21:00,143.11,143.2,143.1,143.16,305200000.0
2008-11-24 13:22:00,143.165,143.185,143.03,143.04,299200000.0
2008-11-24 13:23:00,143.045,143.11,143.02,143.095,271400000.0
2008-11-24 13:24:00,143.08,143.125,143.055,143.08,239000000.0
2008-11-24 13:25:00,143.08,143.17,143.075,143.17,206000000.0
2008-11-24 13:26:00,143.17,143.28,143.16,143.25,232400000.0
2008-11-24 13:27:00,143.25,143.295,143.23,143.255,262600000.0
2008-11-24 13:28:00,143.255,143.375,143.23,143.32,267600000.0
2008-11-24 13:29:00,143.32,143.345,143.3,143.305,209600000.0
2008-11-24 13:30:00,143.31,143.365,143.285,143.35,165800000.0
2008-11-24 13:31:00,143.36,143.36,143.235,143.265,164800000.0
2008-11-24 13:32:00,143.25,143.3,143.125,143.125,166000000.0
2008-11-24 13:33:00,143.13,143.185,143.115,143.13,166600000.0
2008-11-24 13:34:00,143.095,143.23,143.095,143.15,233000000.0
2008-11-24 13:35:00,143.15,143.175,143.125,143.175,173000000.0
2008-11-24 13:36:00,143.175,143.25,143.16,143.17,172200000.0
2008-11-24 13:37:00,143.165,143.305,143.135,143.3,212600000.0
2008-11-24 13:38:00,143.305,143.355,143.255,143.32,234600000.0
2008-11-24 13:39:00,143.33,143.33,143.19,143.22,187600000.0
2008-11-24 13:40:00,143.21,143.25,143.19,143.215,205600000.0
2008-11-24 13:41:00,143.215,143.25,143.215,143.235,207600000.0
2008-11-24 13:42:00,143.225,143.245,143.055,143.07,670400000.0
2008-11-24 13:43:00,143.065,143.09,143.03,143.09,404400000.0
2008-11-24 13:44:00,143.09,143.095,142.94,142.995,411800000.0
2008-11-24 13:45:00,142.995,142.995,142.81,142.81,327400000.0
2008-11-24 13:46:00,142.81,142.92,142.805,142.91,315600000.0
2008-11-24 13:47:00,142.915,143.0,142.915,142.96,210400000.0
2008-11-24 13:48:00,142.96,143.055,142.9,143.05,258600000.0
2008-11-24 13:49:00,143.04,143.075,142.97,143.05,356600000.0
2008-11-24 13:50:00,143.04,143.05,142.99,143.02,280600000.0
2008-11-24 13:51:00,143.02,143.085,142.965,142.99,265600000.0
2008-11-24 13:52:00,142.99,142.995,142.835,142.87,164200000.0
2008-11-24 13:53:00,142.865,142.985,142.86,142.975,174000000.0
2008-11-24 13:54:00,142.975,143.145,142.975,143.095,220800000.0
2008-11-24 13:55:00,143.095,143.12,143.06,143.1,151200000.0
2008-11-24 13:56:00,143.1,143.14,143.0,143.0,208800000.0
2008-11-24 13:57:00,142.985,143.0,142.91,142.95,266100000.0
2008-11-24 13:58:00,142.95,143.055,142.94,143.03,273600000.0
2008-11-24 13:59:00,143.025,143.075,143.01,143.03,222400000.0
2008-11-24 14:00:00,143.03,143.13,142.985,143.065,324000000.0
2008-11-24 14:01:00,143.065,143.065,142.895,143.01,337600000.0
2008-11-24 14:02:00,143.005,143.11,143.005,143.1,262600000.0
2008-11-24 14:03:00,143.1,143.11,143.06,143.1,162200000.0
2008-11-24 14:04:00,143.095,143.11,143.05,143.08,242200000.0
2008-11-24 14:05:00,143.09,143.12,143.065,143.12,214600000.0
2008-11-24 14:06:00,143.135,143.285,143.135,143.2,365600000.0
2008-11-24 14:07:00,143.2,143.385,143.2,143.375,328200000.0
2008-11-24 14:08:00,143.375,143.445,143.335,143.415,369800000.0
2008-11-24 14:09:00,143.43,143.47,143.4,143.44,345200000.0
2008-11-24 14:10:00,143.45,143.49,143.41,143.465,220800000.0
2008-11-24 14:11:00,143.47,143.475,143.39,143.435,146800000.0
2008-11-24 14:12:00,143.435,143.435,143.36,143.38,295400000.0
2008-11-24 14:13:00,143.38,143.405,143.345,143.345,91400000.0
2008-11-24 14:14:00,143.345,143.345,143.27,143.285,301200000.0
2008-11-24 14:15:00,143.275,143.315,143.26,143.31,461800001.0
2008-11-24 14:16:00,143.31,143.33,143.26,143.26,195400000.0
2008-11-24 14:17:00,143.26,143.26,143.11,143.11,295400000.0
2008-11-24 14:18:00,143.11,143.11,142.965,143.03,439200000.0
2008-11-24 14:19:00,143.025,143.085,143.015,143.065,190600000.0
2008-11-24 14:20:00,143.07,143.08,143.035,143.055,174600000.0
2008-11-24 14:21:00,143.07,143.155,143.045,143.105,330800000.0
2008-11-24 14:22:00,143.12,143.185,143.04,143.055,379400000.0
2008-11-24 14:23:00,143.05,143.065,143.02,143.055,252600000.0
2008-11-24 14:24:00,143.05,143.065,142.95,143.01,271600000.0
2008-11-24 14:25:00,143.01,143.045,143.005,143.04,179400000.0
2008-11-24 14:26:00,143.04,143.065,143.0,143.01,283000000.0
2008-11-24 14:27:00,143.01,143.035,142.96,142.965,322600000.0
2008-11-24 14:28:00,142.955,142.98,142.87,142.955,460400000.0
2008-11-24 14:29:00,142.955,143.01,142.92,142.99,223600000.0
2008-11-24 14:30:00,142.99,143.035,142.99,143.02,274200000.0
2008-11-24 14:31:00,143.015,143.055,142.965,143.03,631000000.0
2008-11-24 14:32:00,143.03,143.17,143.03,143.17,320200000.0
2008-11-24 14:33:00,143.165,143.43,143.15,143.39,381800000.0
2008-11-24 14:34:00,143.4,143.46,143.365,143.425,421800000.0
2008-11-24 14:35:00,143.425,143.585,143.36,143.58,335000000.0
2008-11-24 14:36:00,143.595,143.645,143.395,143.51,453000000.0
2008-11-24 14:37:00,143.51,143.52,143.375,143.48,397800000.0
2008-11-24 14:38:00,143.48,143.495,143.33,143.33,339400000.0
2008-11-24 14:39:00,143.33,143.34,143.25,143.305,217600000.0
2008-11-24 14:40:00,143.3,143.32,143.24,143.265,277200000.0
2008-11-24 14:41:00,143.27,143.41,143.165,143.31,454800000.0
2008-11-24 14:42:00,143.285,143.48,143.275,143.41,350200000.0
2008-11-24 14:43:00,143.41,143.415,143.36,143.36,295400000.0
2008-11-24 14:44:00,143.36,143.535,143.315,143.525,260600000.0
2008-11-24 14:45:00,143.535,143.595,143.455,143.5,454200000.0
2008-11-24 14:46:00,143.5,143.565,143.365,143.54,356800000.0
2008-11-24 14:47:00,143.54,143.585,143.36,143.365,368000000.0
2008-11-24 14:48:00,143.35,143.38,143.23,143.275,349000000.0
2008-11-24 14:49:00,143.275,143.31,143.085,143.085,336700000.0
2008-11-24 14:50:00,143.1,143.185,143.085,143.185,228500000.0
2008-11-24 14:51:00,143.185,143.21,143.115,143.145,189000000.0
2008-11-24 14:52:00,143.145,143.28,143.11,143.195,215800000.0
2008-11-24 14:53:00,143.195,143.395,143.19,143.385,320200000.0
2008-11-24 14:54:00,143.385,143.475,143.27,143.275,332400000.0
2008-11-24 14:55:00,143.275,143.43,143.265,143.4,365600000.0
2008-11-24 14:56:00,143.405,143.56,143.405,143.545,243400000.0
2008-11-24 14:57:00,143.555,143.63,143.515,143.555,502800000.0
2008-11-24 14:58:00,143.55,143.55,143.39,143.485,497800000.0
2008-11-24 14:59:00,143.485,143.53,143.435,143.47,419200000.0
2008-11-24 15:00:00,143.49,143.675,143.49,143.54,435000000.0
2008-11-24 15:01:00,143.555,143.615,143.53,143.55,233400000.0
2008-11-24 15:02:00,143.55,143.585,143.51,143.54,263400000.0
2008-11-24 15:03:00,143.54,143.705,143.525,143.66,246000000.0
2008-11-24 15:04:00,143.66,143.77,143.645,143.735,246200000.0
2008-11-24 15:05:00,143.725,143.92,143.67,143.9,289200000.0
2008-11-24 15:06:00,143.92,144.11,143.89,144.105,192400000.0
2008-11-24 15:07:00,144.08,144.09,143.915,143.965,448400000.0
2008-11-24 15:08:00,143.965,144.06,143.95,144.035,576200000.0
2008-11-24 15:09:00,144.035,144.12,143.99,144.015,504600000.0
2008-11-24 15:10:00,144.015,144.06,143.97,144.0,513200000.0
2008-11-24 15:11:00,143.995,144.095,143.97,144.07,394000000.0
2008-11-24 15:12:00,144.065,144.07,143.89,143.89,401600000.0
2008-11-24 15:13:00,143.895,143.905,143.725,143.735,429800000.0
2008-11-24 15:14:00,143.74,143.84,143.74,143.795,380800000.0
2008-11-24 15:15:00,143.8,143.915,143.8,143.905,309800000.0
2008-11-24 15:16:00,143.9,143.9,143.835,143.86,468400000.0
2008-11-24 15:17:00,143.865,143.905,143.78,143.795,412000000.0
2008-11-24 15:18:00,143.8,143.815,143.675,143.72,417600000.0
2008-11-24 15:19:00,143.72,143.73,143.67,143.705,266200000.0
2008-11-24 15:20:00,143.705,143.805,143.67,143.78,401800000.0
2008-11-24 15:21:00,143.78,143.965,143.75,143.89,519800000.0
2008-11-24 15:22:00,143.89,144.01,143.885,143.965,401800000.0
2008-11-24 15:23:00,143.965,143.985,143.915,143.975,347400000.0
2008-11-24 15:24:00,143.985,144.07,143.96,144.02,311200000.0
2008-11-24 15:25:00,144.02,144.02,143.88,143.88,155600000.0
2008-11-24 15:26:00,143.895,143.965,143.875,143.955,195200000.0
2008-11-24 15:27:00,143.96,143.965,143.905,143.945,344800000.0
2008-11-24 15:28:00,143.945,143.965,143.925,143.94,629600000.0
2008-11-24 15:29:00,143.94,143.94,143.83,143.905,443400000.0
2008-11-24 15:30:00,143.9,143.945,143.815,143.835,539400000.0
2008-11-24 15:31:00,143.835,143.865,143.76,143.795,526000000.0
2008-11-24 15:32:00,143.795,143.83,143.67,143.705,461200000.0
2008-11-24 15:33:00,143.705,143.715,143.645,143.695,439200000.0
2008-11-24 15:34:00,143.695,143.695,143.645,143.65,316000000.0
2008-11-24 15:35:00,143.645,143.655,143.505,143.565,361800000.0
2008-11-24 15:36:00,143.565,143.595,143.485,143.485,289000000.0
2008-11-24 15:37:00,143.505,143.57,143.495,143.53,380600000.0
2008-11-24 15:38:00,143.525,143.58,143.5,143.57,213400000.0
2008-11-24 15:39:00,143.57,143.745,143.56,143.74,409200000.0
2008-11-24 15:40:00,143.75,143.85,143.74,143.81,192600000.0
2008-11-24 15:41:00,143.81,143.81,143.67,143.67,101800000.0
2008-11-24 15:42:00,143.665,143.685,143.58,143.6,304600000.0
2008-11-24 15:43:00,143.6,143.73,143.6,143.7,446400000.0
2008-11-24 15:44:00,143.705,143.705,143.585,143.59,476200000.0
2008-11-24 15:45:00,143.585,143.62,143.54,143.57,213200000.0
2008-11-24 15:46:00,143.575,143.59,143.545,143.565,100000000.0
2008-11-24 15:47:00,143.57,143.585,143.535,143.565,116400000.0
2008-11-24 15:48:00,143.555,143.57,143.55,143.555,79200000.0
2008-11-24 15:49:00,143.56,143.58,143.54,143.57,140800000.0
2008-11-24 15:50:00,143.57,143.57,143.54,143.54,180800000.0
2008-11-24 15:51:00,143.545,143.595,143.53,143.575,57600000.0
2008-11-24 15:52:00,143.565,143.64,143.565,143.63,256000000.0
2008-11-24 15:53:00,143.63,143.765,143.625,143.705,248200000.0
2008-11-24 15:54:00,143.695,143.825,143.68,143.81,120800000.0
2008-11-24 15:55:00,143.815,143.9,143.805,143.875,155800000.0
2008-11-24 15:56:00,143.87,143.89,143.81,143.81,125600000.0
2008-11-24 15:57:00,143.81,143.81,143.735,143.75,124400000.0
2008-11-24 15:58:00,143.75,143.765,143.745,143.75,32000000.0
2008-11-24 15:59:00,143.745,143.745,143.69,143.71,112000000.0
2008-11-24 16:00:00,143.72,143.735,143.51,143.525,228600000.0
2008-11-24 16:01:00,143.52,143.59,143.52,143.59,218800000.0
2008-11-24 16:02:00,143.59,143.685,143.54,143.595,357000000.0
2008-11-24 16:03:00,143.6,143.6,143.52,143.555,268800000.0
2008-11-24 16:04:00,143.555,143.685,143.545,143.625,189600000.0
2008-11-24 16:05:00,143.625,143.8,143.625,143.755,239200000.0
2008-11-24 16:06:00,143.745,143.79,143.725,143.79,233600000.0
2008-11-24 16:07:00,143.815,143.87,143.795,143.86,265000000.0
2008-11-24 16:08:00,143.87,143.93,143.81,143.92,158000000.0
2008-11-24 16:09:00,143.92,143.92,143.83,143.83,143400000.0
2008-11-24 16:10:00,143.83,143.905,143.825,143.865,122600000.0
2008-11-24 16:11:00,143.865,144.0,143.855,143.98,283800000.0
2008-11-24 16:12:00,144.0,144.185,143.99,144.16,220400000.0
2008-11-24 16:13:00,144.16,144.505,144.16,144.4,359800000.0
2008-11-24 16:14:00,144.4,144.47,144.385,144.41,180800000.0
2008-11-24 16:15:00,144.41,144.43,144.34,144.42,226600000.0
2008-11-24 16:16:00,144.435,144.535,144.405,144.41,255400000.0
2008-11-24 16:17:00,144.41,144.445,144.35,144.36,204400000.0
2008-11-24 16:18:00,144.36,144.38,144.3,144.33,214800000.0
2008-11-24 16:19:00,144.33,144.385,144.28,144.33,171200000.0
2008-11-24 16:20:00,144.305,144.36,144.25,144.27,236000000.0
2008-11-24 16:21:00,144.27,144.28,144.155,144.2,292800000.0
2008-11-24 16:22:00,144.205,144.38,144.185,144.335,347400000.0
2008-11-24 16:23:00,144.335,144.47,144.325,144.435,247600000.0
2008-11-24 16:24:00,144.43,144.49,144.43,144.47,125000000.0
2008-11-24 16:25:00,144.47,144.475,144.41,144.41,116200000.0
2008-11-24 16:26:00,144.425,144.445,144.38,144.39,128400000.0
2008-11-24 16:27:00,144.4,144.425,144.385,144.4,117000000.0
2008-11-24 16:28:00,144.4,144.42,144.38,144.395,175200000.0
2008-11-24 16:29:00,144.4,144.42,144.305,144.32,208000000.0
2008-11-24 16:30:00,144.32,144.405,144.3,144.405,238800000.0
2008-11-24 16:31:00,144.41,144.425,144.315,144.36,476600000.0
2008-11-24 16:32:00,144.36,144.435,144.36,144.38,206800000.0
2008-11-24 16:33:00,144.38,144.4,144.17,144.285,247600000.0
2008-11-24 16:34:00,144.3,144.305,144.205,144.26,184000000.0
2008-11-24 16:35:00,144.26,144.33,144.175,144.29,223600000.0
2008-11-24 16:36:00,144.285,144.295,144.115,144.2,204800000.0
2008-11-24 16:37:00,144.195,144.255,144.135,144.25,220400000.0
2008-11-24 16:38:00,144.25,144.315,144.17,144.23,217400000.0
2008-11-24 16:39:00,144.23,144.285,144.045,144.14,281600000.0
2008-11-24 16:40:00,144.14,144.16,143.935,143.95,253400000.0
2008-11-24 16:41:00,143.955,143.965,143.775,143.795,200600000.0
2008-11-24 16:42:00,143.795,143.835,143.705,143.76,211600000.0
2008-11-24 16:43:00,143.76,143.82,143.64,143.8,245800000.0
2008-11-24 16:44:00,143.8,143.915,143.755,143.84,250400000.0
2008-11-24 16:45:00,143.835,143.91,143.765,143.825,402000004.0
2008-11-24 16:46:00,143.76,143.86,143.74,143.78,244400000.0
2008-11-24 16:47:00,143.795,143.835,143.65,143.665,288800000.0
2008-11-24 16:48:00,143.68,143.89,143.65,143.84,218000000.0
2008-11-24 16:49:00,143.84,143.87,143.785,143.87,209200000.0
2008-11-24 16:50:00,143.855,143.955,143.81,143.84,348000000.0
2008-11-24 16:51:00,143.87,143.95,143.835,143.915,238400001.0
2008-11-24 16:52:00,143.93,143.96,143.89,143.89,157600000.0
2008-11-24 16:53:00,143.875,143.875,143.785,143.835,121600000.0
2008-11-24 16:54:00,143.825,143.895,143.81,143.85,194000000.0
2008-11-24 16:55:00,143.855,143.86,143.745,143.82,237400000.0
2008-11-24 16:56:00,143.835,143.85,143.765,143.81,194200000.0
2008-11-24 16:57:00,143.82,143.91,143.75,143.86,204400000.0
2008-11-24 16:58:00,143.865,143.975,143.85,143.965,164200000.0
2008-11-24 16:59:00,143.965,144.035,143.92,143.985,358200000.0
2008-11-24 17:00:00,143.98,144.23,143.975,144.215,333600000.0
2008-11-24 17:01:00,144.215,144.365,144.215,144.295,201000000.0
2008-11-24 17:02:00,144.285,144.32,144.235,144.275,250800000.0
2008-11-24 17:03:00,144.3,144.455,144.3,144.375,187400000.0
2008-11-24 17:04:00,144.38,144.38,144.29,144.295,190600000.0
2008-11-24 17:05:00,144.32,144.445,144.32,144.37,216200000.0
2008-11-24 17:06:00,144.355,144.475,144.33,144.405,210800000.0
2008-11-24 17:07:00,144.42,144.43,144.275,144.315,176200000.0
2008-11-24 17:08:00,144.305,144.385,144.255,144.255,373400000.0
2008-11-24 17:09:00,144.255,144.43,144.225,144.395,524000000.0
2008-11-24 17:10:00,144.395,144.44,144.305,144.395,335200000.0
2008-11-24 17:11:00,144.405,144.49,144.35,144.39,286200001.0
2008-11-24 17:12:00,144.38,144.51,144.355,144.445,251600000.0
2008-11-24 17:13:00,144.435,144.465,144.335,144.4,170600000.0
2008-11-24 17:14:00,144.415,144.565,144.4,144.555,187000000.0
2008-11-24 17:15:00,144.565,144.585,144.405,144.555,208400000.0
2008-11-24 17:16:00,144.54,144.57,144.465,144.52,304200000.0
2008-11-24 17:17:00,144.52,144.53,144.37,144.37,355400000.0
2008-11-24 17:18:00,144.39,144.405,144.27,144.335,378200000.0
2008-11-24 17:19:00,144.305,144.555,144.305,144.555,361200000.0
2008-11-24 17:20:00,144.555,144.66,144.545,144.645,203200000.0
2008-11-24 17:21:00,144.61,144.66,144.59,144.655,183800000.0
2008-11-24 17:22:00,144.66,144.75,144.6,144.665,211200000.0
2008-11-24 17:23:00,144.67,144.74,144.67,144.725,163200000.0
2008-11-24 17:24:00,144.74,144.835,144.7,144.835,171400000.0
2008-11-24 17:25:00,144.845,145.235,144.825,145.185,203800000.0
2008-11-24 17:26:00,145.2,145.265,145.065,145.105,189000000.0
2008-11-24 17:27:00,145.115,145.17,145.01,145.085,184800000.0
2008-11-24 17:28:00,145.1,145.265,145.1,145.205,179200000.0
2008-11-24 17:29:00,145.21,145.265,145.17,145.225,156800000.0
2008-11-24 17:30:00,145.22,145.335,145.2,145.315,112000000.0
2008-11-24 17:31:00,145.32,145.35,145.245,145.275,127200000.0
2008-11-24 17:32:00,145.275,145.34,145.265,145.305,144000000.0
2008-11-24 17:33:00,145.305,145.38,145.22,145.35,147400000.0
2008-11-24 17:34:00,145.34,145.34,145.05,145.085,206800000.0
2008-11-24 17:35:00,145.095,145.125,144.855,144.855,167400000.0
2008-11-24 17:36:00,144.865,144.865,144.76,144.82,186600000.0
2008-11-24 17:37:00,144.83,144.885,144.82,144.85,158400000.0
2008-11-24 17:38:00,144.855,144.91,144.82,144.83,155200000.0
2008-11-24 17:39:00,144.825,144.905,144.81,144.835,146400000.0
2008-11-24 17:40:00,144.835,144.95,144.835,144.925,234600000.0
2008-11-24 17:41:00,144.93,145.03,144.92,144.99,107200000.0
2008-11-24 17:42:00,145.0,145.15,144.97,145.15,156000000.0
2008-11-24 17:43:00,145.16,145.48,145.16,145.395,241400000.0
2008-11-24 17:44:00,145.395,145.52,145.38,145.41,170400000.0
2008-11-24 17:45:00,145.42,145.49,145.3,145.37,197800000.0
2008-11-24 17:46:00,145.36,145.4,145.2,145.395,234200000.0
2008-11-24 17:47:00,145.395,145.415,145.23,145.34,240200000.0
2008-11-24 17:48:00,145.35,145.4,145.27,145.27,210000000.0
2008-11-24 17:49:00,145.255,145.275,145.15,145.215,286200000.0
2008-11-24 17:50:00,145.21,145.285,145.13,145.14,164000000.0
2008-11-24 17:51:00,145.155,145.175,145.08,145.155,195800000.0
2008-11-24 17:52:00,145.15,145.285,145.145,145.215,157600000.0
2008-11-24 17:53:00,145.21,145.295,145.175,145.185,170800000.0
2008-11-24 17:54:00,145.18,145.225,145.115,145.18,138000000.0
2008-11-24 17:55:00,145.17,145.17,145.085,145.105,503800000.0
2008-11-24 17:56:00,145.12,145.305,145.12,145.295,192800000.0
2008-11-24 17:57:00,145.28,145.33,145.2,145.225,160800000.0
2008-11-24 17:58:00,145.23,145.275,145.135,145.145,118600000.0
2008-11-24 17:59:00,145.135,145.39,145.12,145.37,168000000.0
2008-11-24 18:00:00,145.38,145.49,145.31,145.34,152000000.0
2008-11-24 18:01:00,145.345,145.365,145.27,145.335,116800000.0
2008-11-24 18:02:00,145.325,145.425,145.27,145.42,140200000.0
2008-11-24 18:03:00,145.42,145.505,145.34,145.395,226400000.0
2008-11-24 18:04:00,145.385,145.5,145.26,145.265,264600000.0
2008-11-24 18:05:00,145.285,145.505,145.275,145.505,197000000.0
2008-11-24 18:06:00,145.51,145.685,145.51,145.64,165400000.0
2008-11-24 18:07:00,145.64,145.7,145.565,145.63,240000000.0
2008-11-24 18:08:00,145.62,145.695,145.59,145.655,161000000.0
2008-11-24 18:09:00,145.615,145.775,145.6,145.715,191200000.0
2008-11-24 18:10:00,145.725,145.77,145.565,145.565,212200000.0
2008-11-24 18:11:00,145.555,145.635,145.51,145.605,108800000.0
2008-11-24 18:12:00,145.615,145.74,145.55,145.74,232400000.0
2008-11-24 18:13:00,145.75,145.81,145.69,145.775,215400000.0
2008-11-24 18:14:00,145.77,145.935,145.77,145.89,163200000.0
2008-11-24 18:15:00,145.88,146.11,145.845,146.09,194000000.0
2008-11-24 18:16:00,146.085,146.09,145.955,145.975,176800000.0
2008-11-24 18:17:00,145.98,146.025,145.815,145.88,192400000.0
2008-11-24 18:18:00,145.87,145.925,145.81,145.925,135400000.0
2008-11-24 18:19:00,145.92,145.92,145.74,145.775,293600000.0
2008-11-24 18:20:00,145.79,145.895,145.725,145.805,213200000.0
2008-11-24 18:21:00,145.815,145.87,145.79,145.855,123200000.0
2008-11-24 18:22:00,145.85,145.87,145.78,145.85,138000000.0
2008-11-24 18:23:00,145.865,146.03,145.845,146.01,206600000.0
2008-11-24 18:24:00,145.975,146.085,145.955,146.0,286000000.0
2008-11-24 18:25:00,146.015,146.065,145.995,146.05,191000000.0
2008-11-24 18:26:00,146.045,146.045,145.895,145.925,175400000.0
2008-11-24 18:27:00,145.93,145.955,145.86,145.88,168400000.0
2008-11-24 18:28:00,145.88,145.915,145.85,145.89,243200000.0
2008-11-24 18:29:00,145.885,145.91,145.77,145.77,226600000.0
2008-11-24 18:30:00,145.775,145.835,145.585,145.585,212200000.0
2008-11-24 18:31:00,145.59,145.71,145.545,145.58,369600000.0
2008-11-24 18:32:00,145.575,145.725,145.53,145.655,245800000.0
2008-11-24 18:33:00,145.65,145.705,145.605,145.65,338000000.0
2008-11-24 18:34:00,145.67,145.875,145.645,145.85,273800000.0
2008-11-24 18:35:00,145.845,145.89,145.76,145.76,250800000.0
2008-11-24 18:36:00,145.74,145.865,145.695,145.8,384400000.0
2008-11-24 18:37:00,145.805,146.115,145.8,146.115,278800000.0
2008-11-24 18:38:00,146.115,146.28,146.06,146.06,426600000.0
2008-11-24 18:39:00,146.06,146.125,146.005,146.1,266400000.0
2008-11-24 18:40:00,146.115,146.2,146.065,146.115,340200000.0
2008-11-24 18:41:00,146.11,146.14,146.015,146.08,191400000.0
2008-11-24 18:42:00,146.09,146.1,145.96,146.005,139200000.0
2008-11-24 18:43:00,146.01,146.08,145.98,146.035,232800000.0
2008-11-24 18:44:00,146.03,146.03,145.85,145.885,592800000.0
2008-11-24 18:45:00,145.885,145.885,145.82,145.84,252600000.0
2008-11-24 18:46:00,145.84,145.94,145.83,145.9,343600000.0
2008-11-24 18:47:00,145.9,145.91,145.7,145.75,282600000.0
2008-11-24 18:48:00,145.75,145.905,145.735,145.86,253200000.0
2008-11-24 18:49:00,145.86,146.025,145.855,145.985,185600000.0
2008-11-24 18:50:00,145.98,146.07,145.92,146.0,255999999.0
2008-11-24 18:51:00,146.02,146.22,146.02,146.22,143400000.0
2008-11-24 18:52:00,146.22,146.23,146.085,146.135,279400000.0
2008-11-24 18:53:00,146.13,146.305,146.13,146.28,139200000.0
2008-11-24 18:54:00,146.275,146.29,146.205,146.29,153600000.0
2008-11-24 18:55:00,146.295,146.465,146.28,146.365,335200000.0
2008-11-24 18:56:00,146.38,146.43,146.345,146.42,165800000.0
2008-11-24 18:57:00,146.42,146.645,146.42,146.62,523000000.0
2008-11-24 18:58:00,146.62,146.7,146.57,146.605,354200000.0
2008-11-24 18:59:00,146.605,146.735,146.56,146.73,172200000.0
2008-11-24 19:00:00,146.73,146.74,146.655,146.705,131200000.0
2008-11-24 19:01:00,146.72,146.81,146.71,146.79,91200000.0
2008-11-24 19:02:00,146.805,146.805,146.695,146.715,160400000.0
2008-11-24 19:03:00,146.68,146.72,146.655,146.695,107200000.0
2008-11-24 19:04:00,146.685,146.685,146.495,146.54,131600000.0
2008-11-24 19:05:00,146.505,146.57,146.495,146.565,196200000.0
2008-11-24 19:06:00,146.56,146.56,146.49,146.55,366400000.0
2008-11-24 19:07:00,146.535,146.575,146.505,146.575,157800000.0
2008-11-24 19:08:00,146.585,146.74,146.575,146.735,273000000.0
2008-11-24 19:09:00,146.735,146.735,146.665,146.71,294200000.0
2008-11-24 19:10:00,146.7,146.7,146.585,146.585,324800000.0
2008-11-24 19:11:00,146.575,146.65,146.555,146.635,187000000.0
2008-11-24 19:12:00,146.63,146.63,146.5,146.5,410600000.0
2008-11-24 19:13:00,146.49,146.515,146.355,146.475,305800000.0
2008-11-24 19:14:00,146.45,146.54,146.42,146.525,186600000.0
2008-11-24 19:15:00,146.525,146.56,146.46,146.555,176400000.0
2008-11-24 19:16:00,146.55,146.55,146.445,146.445,141800000.0
2008-11-24 19:17:00,146.435,146.435,146.17,146.17,276000000.0
2008-11-24 19:18:00,146.17,146.17,145.97,145.975,314000000.0
2008-11-24 19:19:00,145.98,146.21,145.97,146.185,442000000.0
2008-11-24 19:20:00,146.185,146.185,145.875,145.93,343200000.0
2008-11-24 19:21:00,145.925,145.935,145.64,145.645,238600000.0
2008-11-24 19:22:00,145.645,145.645,145.41,145.43,208000000.0
2008-11-24 19:23:00,145.43,145.46,145.33,145.36,260400000.0
2008-11-24 19:24:00,145.4,145.53,145.4,145.505,149600000.0
2008-11-24 19:25:00,145.505,145.53,145.47,145.52,219200000.0
2008-11-24 19:26:00,145.51,145.555,145.46,145.495,151400000.0
2008-11-24 19:27:00,145.51,145.58,145.495,145.53,101800000.0
2008-11-24 19:28:00,145.52,145.6,145.475,145.51,226800000.0
2008-11-24 19:29:00,145.515,145.63,145.485,145.505,251400000.0
2008-11-24 19:30:00,145.51,145.615,145.49,145.6,126400000.0
2008-11-24 19:31:00,145.61,145.69,145.61,145.685,170000000.0
2008-11-24 19:32:00,145.69,145.945,145.66,145.93,192400000.0
2008-11-24 19:33:00,145.93,145.95,145.605,145.62,293400000.0
2008-11-24 19:34:00,145.615,145.885,145.61,145.84,392400000.0
2008-11-24 19:35:00,145.85,145.99,145.845,145.975,200000000.0
2008-11-24 19:36:00,145.97,146.015,145.955,145.99,132200000.0
2008-11-24 19:37:00,146.0,146.015,145.935,145.935,157600000.0
2008-11-24 19:38:00,145.92,145.935,145.84,145.84,214600000.0
2008-11-24 19:39:00,145.84,145.84,145.61,145.61,320000000.0
2008-11-24 19:40:00,145.61,145.68,145.61,145.68,115200000.0
2008-11-24 19:41:00,145.68,145.755,145.65,145.705,354800000.0
2008-11-24 19:42:00,145.705,145.93,145.7,145.86,315600000.0
2008-11-24 19:43:00,145.87,145.9,145.765,145.77,248800000.0
2008-11-24 19:44:00,145.77,145.835,145.69,145.735,277800000.0
2008-11-24 19:45:00,145.725,145.725,145.685,145.69,305600000.0
2008-11-24 19:46:00,145.69,145.78,145.69,145.72,329600000.0
2008-11-24 19:47:00,145.71,145.755,145.705,145.71,164600000.0
2008-11-24 19:48:00,145.7,145.735,145.655,145.67,339400000.0
2008-11-24 19:49:00,145.67,145.705,145.61,145.68,446600000.0
2008-11-24 19:50:00,145.68,145.995,145.68,145.995,387600000.0
2008-11-24 19:51:00,145.985,146.08,145.975,146.045,425600000.0
2008-11-24 19:52:00,146.03,146.275,146.03,146.24,421800000.0
2008-11-24 19:53:00,146.25,146.265,146.095,146.095,557600000.0
2008-11-24 19:54:00,146.095,146.285,146.095,146.27,152000000.0
2008-11-24 19:55:00,146.29,146.29,146.255,146.26,369600000.0
2008-11-24 19:56:00,146.26,146.275,146.175,146.26,454400000.0
2008-11-24 19:57:00,146.26,146.42,146.26,146.41,305200000.0
2008-11-24 19:58:00,146.41,146.41,146.37,146.37,414400000.0
2008-11-24 19:59:00,146.37,146.37,146.19,146.2,256200000.0
2008-11-24 20:00:00,146.165,146.25,146.105,146.105,229600000.0
2008-11-24 20:01:00,146.105,146.345,146.105,146.315,150800000.0
2008-11-24 20:02:00,146.33,146.66,146.33,146.64,149800000.0
2008-11-24 20:03:00,146.66,146.705,146.66,146.665,111400000.0
2008-11-24 20:04:00,146.66,146.905,146.66,146.87,161600000.0
2008-11-24 20:05:00,146.87,146.885,146.655,146.705,366000000.0
2008-11-24 20:06:00,146.71,146.805,146.71,146.78,445400000.0
2008-11-24 20:07:00,146.79,146.8,146.73,146.77,326400000.0
2008-11-24 20:08:00,146.77,146.82,146.69,146.69,311000000.0
2008-11-24 20:09:00,146.685,146.685,146.6,146.63,512200000.0
2008-11-24 20:10:00,146.645,146.67,146.605,146.615,196200000.0
2008-11-24 20:11:00,146.63,146.63,146.435,146.44,216400000.0
2008-11-24 20:12:00,146.44,146.61,146.31,146.595,252600000.0
2008-11-24 20:13:00,146.585,146.59,146.49,146.49,188200000.0
2008-11-24 20:14:00,146.49,146.505,146.45,146.49,158400000.0
2008-11-24 20:15:00,146.495,146.605,146.48,146.605,276200000.0
2008-11-24 20:16:00,146.615,146.62,146.56,146.565,84800000.0
2008-11-24 20:17:00,146.56,146.57,146.365,146.385,196600000.0
2008-11-24 20:18:00,146.385,146.44,146.365,146.415,84200000.0
2008-11-24 20:19:00,146.405,146.61,146.405,146.555,88000000.0
2008-11-24 20:20:00,146.55,146.575,146.49,146.57,78400000.0
2008-11-24 20:21:00,146.555,146.56,146.48,146.555,73000000.0
2008-11-24 20:22:00,146.545,146.63,146.545,146.62,44200000.0
2008-11-24 20:23:00,146.605,146.615,146.525,146.55,260200000.0
2008-11-24 20:24:00,146.54,146.565,146.49,146.53,275200000.0
2008-11-24 20:25:00,146.53,146.585,146.475,146.575,257000000.0
2008-11-24 20:26:00,146.57,146.68,146.555,146.675,175400000.0
2008-11-24 20:27:00,146.68,146.745,146.66,146.72,225000000.0
2008-11-24 20:28:00,146.72,146.855,146.72,146.855,72000000.0
2008-11-24 20:29:00,146.875,146.96,146.79,146.935,142800000.0
2008-11-24 20:30:00,146.92,147.005,146.915,146.96,68800000.0
2008-11-24 20:31:00,146.97,146.985,146.86,146.88,107000000.0
2008-11-24 20:32:00,146.905,146.935,146.885,146.91,67200000.0
2008-11-24 20:33:00,146.92,146.93,146.79,146.89,85200000.0
2008-11-24 20:34:00,146.89,146.89,146.825,146.855,79200000.0
2008-11-24 20:35:00,146.87,146.895,146.81,146.865,191800000.0
2008-11-24 20:36:00,146.865,146.885,146.84,146.84,136000000.0
2008-11-24 20:37:00,146.84,146.85,146.84,146.84,91600000.0
2008-11-24 20:38:00,146.84,146.865,146.84,146.84,111400000.0
2008-11-24 20:39:00,146.84,146.84,146.73,146.81,337400000.0
2008-11-24 20:40:00,146.82,146.82,146.75,146.785,352000000.0
2008-11-24 20:41:00,146.775,146.855,146.775,146.84,265600000.0
2008-11-24 20:42:00,146.85,146.885,146.815,146.86,203200000.0
2008-11-24 20:43:00,146.86,146.865,146.84,146.855,62400000.0
2008-11-24 20:44:00,146.87,146.87,146.83,146.83,110400000.0
2008-11-24 20:45:00,146.83,146.85,146.765,146.8,157800000.0
2008-11-24 20:46:00,146.8,146.815,146.795,146.8,84800000.0
2008-11-24 20:47:00,146.8,146.81,146.8,146.8,81600000.0
2008-11-24 20:48:00,146.8,146.82,146.8,146.8,97600000.0
2008-11-24 20:49:00,146.8,146.8,146.745,146.8,62400000.0
2008-11-24 20:50:00,146.8,146.82,146.74,146.805,145000000.0
2008-11-24 20:51:00,146.795,146.795,146.73,146.73,102800000.0
2008-11-24 20:52:00,146.745,146.77,146.695,146.695,129000000.0
2008-11-24 20:53:00,146.7,146.745,146.68,146.7,122600000.0
2008-11-24 20:54:00,146.715,146.72,146.68,146.69,60800000.0
2008-11-24 20:55:00,146.68,146.69,146.54,146.56,220600000.0
2008-11-24 20:56:00,146.555,146.78,146.545,146.74,275400000.0
2008-11-24 20:57:00,146.73,146.93,146.695,146.93,164800000.0
2008-11-24 20:58:00,146.93,146.93,146.845,146.87,136400000.0
2008-11-24 20:59:00,146.875,146.935,146.87,146.935,67200000.0
2008-11-24 21:00:00,146.94,146.97,146.845,146.855,87400000.0
2008-11-24 21:01:00,146.865,146.875,146.5,146.65,305400000.0
2008-11-24 21:02:00,146.655,146.695,146.62,146.63,391400000.0
2008-11-24 21:03:00,146.63,146.685,146.54,146.63,440400000.0
2008-11-24 21:04:00,146.635,146.635,146.365,146.41,375800000.0
2008-11-24 21:05:00,146.42,146.44,146.32,146.33,229200000.0
2008-11-24 21:06:00,146.335,146.475,146.305,146.445,165200000.0
2008-11-24 21:07:00,146.445,146.455,146.165,146.19,433400001.0
2008-11-24 21:08:00,146.19,146.21,145.945,146.02,292600000.0
2008-11-24 21:09:00,146.035,146.08,145.955,146.03,556600000.0
2008-11-24 21:10:00,146.03,146.06,145.86,145.89,304000000.0
2008-11-24 21:11:00,145.905,146.325,145.88,146.155,391600000.0
2008-11-24 21:12:00,146.195,146.305,146.02,146.29,466100000.0
2008-11-24 21:13:00,146.23,146.37,146.23,146.28,1008799997.0
2008-11-24 21:14:00,146.28,146.28,146.06,146.075,428000000.0
2008-11-24 21:15:00,146.075,146.105,145.995,146.105,351800000.0
2008-11-24 21:16:00,146.115,146.125,145.975,145.985,107000000.0
2008-11-24 21:17:00,146.035,146.12,146.035,146.12,134200000.0
2008-11-24 21:18:00,146.125,146.155,145.995,146.06,171800000.0
2008-11-24 21:19:00,146.035,146.08,146.02,146.03,104000000.0
2008-11-24 21:20:00,146.035,146.305,146.035,146.25,216200000.0
2008-11-24 21:21:00,146.255,146.375,146.25,146.315,159800000.0
2008-11-24 21:22:00,146.325,146.325,146.31,146.31,19200000.0
2008-11-24 21:23:00,146.31,146.335,146.31,146.325,93800000.0
2008-11-24 21:24:00,146.34,146.41,146.325,146.385,114800000.0
2008-11-24 21:25:00,146.385,146.385,146.29,146.29,73600000.0
2008-11-24 21:26:00,146.245,146.26,146.16,146.19,242600000.0
2008-11-24 21:27:00,146.185,146.32,146.17,146.305,136000000.0
2008-11-24 21:28:00,146.31,146.355,146.295,146.32,192000000.0
2008-11-24 21:29:00,146.335,146.36,146.265,146.315,117200000.0
2008-11-24 21:30:00,146.33,146.465,146.295,146.44,185600000.0
2008-11-24 21:31:00,146.43,146.515,146.43,146.48,123200000.0
2008-11-24 21:32:00,146.48,146.48,146.38,146.405,87200000.0
2008-11-24 21:33:00,146.4,146.625,146.39,146.58,210200000.0
2008-11-24 21:34:00,146.58,146.58,146.465,146.525,221600000.0
2008-11-24 21:35:00,146.535,146.555,146.52,146.52,60200000.0
2008-11-24 21:36:00,146.52,146.52,146.445,146.475,70400000.0
2008-11-24 21:37:00,146.49,146.505,146.455,146.48,119400000.0
2008-11-24 21:38:00,146.495,146.54,146.495,146.54,82600000.0
2008-11-24 21:39:00,146.53,146.585,146.51,146.52,172200000.0
2008-11-24 21:40:00,146.52,146.58,146.47,146.505,168400000.0
2008-11-24 21:41:00,146.505,146.54,146.415,146.46,112400000.0
2008-11-24 21:42:00,146.445,146.46,146.37,146.46,215800000.0
2008-11-24 21:43:00,146.445,146.445,146.31,146.335,247600000.0
2008-11-24 21:44:00,146.35,146.4,146.325,146.375,122600000.0
2008-11-24 21:45:00,146.39,146.455,146.375,146.41,219200000.0
2008-11-24 21:46:00,146.41,146.41,146.3,146.345,161600000.0
2008-11-24 21:47:00,146.35,146.35,146.28,146.305,150400000.0
2008-11-24 21:48:00,146.295,146.295,146.21,146.25,193600000.0
2008-11-24 21:49:00,146.25,146.305,146.23,146.285,122600000.0
2008-11-24 21:50:00,146.295,146.325,146.275,146.305,113000000.0
2008-11-24 21:51:00,146.295,146.315,146.265,146.29,115200000.0
2008-11-24 21:52:00,146.285,146.305,146.25,146.275,57600000.0
2008-11-24 21:53:00,146.26,146.315,146.26,146.3,70400000.0
2008-11-24 21:54:00,146.305,146.34,146.26,146.29,116800000.0
2008-11-24 21:55:00,146.29,146.395,146.29,146.38,80000000.0
2008-11-24 21:56:00,146.37,146.37,146.295,146.335,166400000.0
2008-11-24 21:57:00,146.325,146.34,146.29,146.34,179200000.0
2008-11-24 21:58:00,146.33,146.35,146.315,146.345,81600000.0
2008-11-24 21:59:00,146.34,146.37,146.34,146.355,81600000.0
2008-11-24 22:00:00,146.37,146.375,146.335,146.34,123200000.0
2008-11-24 22:01:00,146.34,146.445,146.24,146.445,194400000.0
2008-11-24 22:02:00,146.44,146.57,146.44,146.525,70400000.0
2008-11-24 22:03:00,146.515,146.54,146.5,146.505,104000000.0
2008-11-24 22:04:00,146.51,146.6,146.505,146.6,126400000.0
2008-11-24 22:05:00,146.59,146.59,146.515,146.515,142400000.0
2008-11-24 22:06:00,146.515,146.595,146.515,146.56,201600000.0
2008-11-24 22:07:00,146.565,146.565,146.49,146.49,136000000.0
2008-11-24 22:08:00,146.49,146.53,146.355,146.52,156600000.0
2008-11-24 22:09:00,146.495,146.59,146.495,146.585,124800000.0
2008-11-24 22:10:00,146.59,146.605,146.5,146.515,203600000.0
2008-11-24 22:11:00,146.52,146.58,146.51,146.58,219200000.0
2008-11-24 22:12:00,146.585,146.62,146.53,146.595,89000000.0
2008-11-24 22:13:00,146.6,146.79,146.6,146.755,179600000.0
2008-11-24 22:14:00,146.78,146.785,146.725,146.73,257800000.0
2008-11-24 22:15:00,146.73,146.73,146.63,146.67,100800000.0
2008-11-24 22:16:00,146.66,146.665,146.625,146.635,75200000.0
2008-11-24 22:17:00,146.62,146.695,146.6,146.68,113600000.0
2008-11-24 22:18:00,146.685,146.695,146.595,146.62,133800000.0
2008-11-24 22:19:00,146.62,146.62,146.52,146.6,518400000.0
2008-11-24 22:20:00,146.51,146.595,146.5,146.58,171400000.0
2008-11-24 22:21:00,146.58,146.605,146.495,146.55,214400000.0
2008-11-24 22:22:00,146.55,146.665,146.5,146.645,234400000.0
2008-11-24 22:23:00,146.63,146.705,146.62,146.685,140800000.0
2008-11-24 22:24:00,146.68,146.705,146.625,146.7,112000000.0
2008-11-24 22:25:00,146.69,146.765,146.685,146.75,67200000.0
2008-11-24 22:26:00,146.755,146.955,146.755,146.95,151200000.0
2008-11-24 22:27:00,146.94,147.07,146.92,146.975,195200000.0
2008-11-24 22:28:00,146.985,146.995,146.87,146.875,145000000.0
2008-11-24 22:29:00,146.875,146.985,146.875,146.98,112000000.0
2008-11-24 22:30:00,146.98,146.99,146.835,146.855,276600000.0
2008-11-24 22:31:00,146.855,146.875,146.815,146.82,72000000.0
2008-11-24 22:32:00,146.82,146.82,146.58,146.58,276200000.0
2008-11-24 22:33:00,146.585,146.66,146.585,146.645,107200000.0
2008-11-24 22:34:00,146.645,146.755,146.63,146.745,148800000.0
2008-11-24 22:35:00,146.725,146.82,146.69,146.79,350000000.0
2008-11-24 22:36:00,146.8,146.85,146.77,146.81,184400000.0
2008-11-24 22:37:00,146.825,146.88,146.815,146.83,113000000.0
2008-11-24 22:38:00,146.815,146.93,146.805,146.9,277600000.0
2008-11-24 22:39:00,146.9,146.98,146.885,146.97,372600000.0
2008-11-24 22:40:00,146.965,147.185,146.94,147.185,341200000.0
2008-11-24 22:41:00,147.19,147.19,147.145,147.155,124800000.0
2008-11-24 22:42:00,147.165,147.18,147.115,147.165,99600000.0
2008-11-24 22:43:00,147.17,147.235,147.14,147.215,161400000.0
2008-11-24 22:44:00,147.225,147.25,147.15,147.16,118400000.0
2008-11-24 22:45:00,147.16,147.165,147.055,147.11,309600000.0
2008-11-24 22:46:00,147.135,147.235,147.135,147.145,161800000.0
2008-11-24 22:47:00,147.16,147.16,147.04,147.11,158800000.0
2008-11-24 22:48:00,147.11,147.195,147.105,147.16,162600000.0
2008-11-24 22:49:00,147.17,147.175,147.065,147.065,99200000.0
2008-11-24 22:50:00,147.065,147.14,147.045,147.13,191400000.0
2008-11-24 22:51:00,147.13,147.13,146.92,146.925,371000000.0
2008-11-24 22:52:00,146.93,146.93,146.73,146.75,304000000.0
2008-11-24 22:53:00,146.76,146.955,146.71,146.895,546600000.0
2008-11-24 22:54:00,146.9,146.93,146.785,146.9,427600000.0
2008-11-24 22:55:00,146.905,146.99,146.87,146.99,218600000.0
2008-11-24 22:56:00,146.98,146.98,146.875,146.875,146600000.0
2008-11-24 22:57:00,146.865,146.95,146.855,146.87,153600000.0
2008-11-24 22:58:00,146.87,146.975,146.87,146.97,142200000.0
2008-11-24 22:59:00,146.97,146.975,146.87,146.92,304200000.0
2008-11-24 23:00:00,146.92,147.005,146.875,146.98,211600000.0
2008-11-24 23:01:00,146.99,147.025,146.955,147.0,99200000.0
2008-11-24 23:02:00,146.975,147.015,146.93,146.93,108800000.0
2008-11-24 23:03:00,146.94,147.005,146.94,146.985,75400000.0
2008-11-24 23:04:00,147.0,147.025,146.925,146.935,70800000.0
2008-11-24 23:05:00,146.925,146.99,146.9,146.985,52800000.0
2008-11-24 23:06:00,146.995,147.015,146.98,146.99,60800000.0
2008-11-24 23:07:00,146.99,147.065,146.985,147.055,118400000.0
2008-11-24 23:08:00,147.02,147.04,147.0,147.035,132200000.0
2008-11-24 23:09:00,147.035,147.045,147.01,147.035,64800000.0
2008-11-24 23:10:00,147.04,147.065,147.02,147.03,40000000.0
2008-11-24 23:11:00,147.035,147.035,146.99,146.99,72000000.0
2008-11-24 23:12:00,146.99,147.005,146.985,147.005,61800000.0
2008-11-24 23:13:00,147.005,147.03,147.005,147.02,30400000.0
2008-11-24 23:14:00,147.03,147.045,147.01,147.02,44000000.0
2008-11-24 23:15:00,147.015,147.05,147.01,147.025,122400000.0
2008-11-24 23:16:00,147.025,147.065,147.015,147.06,112000000.0
2008-11-24 23:17:00,147.065,147.065,147.045,147.045,35200000.0
2008-11-24 23:18:00,147.045,147.1,147.045,147.07,65400000.0
2008-11-24 23:19:00,147.07,147.08,147.07,147.08,11200000.0
2008-11-24 23:20:00,147.08,147.22,147.08,147.215,83400000.0
2008-11-24 23:21:00,147.215,147.225,147.115,147.155,142400000.0
2008-11-24 23:22:00,147.155,147.18,147.135,147.165,123200000.0
2008-11-24 23:23:00,147.155,147.155,147.065,147.065,276200000.0
2008-11-24 23:24:00,147.08,147.1,147.0,147.025,148800000.0
2008-11-24 23:25:00,147.025,147.145,147.0,147.13,134800000.0
2008-11-24 23:26:00,147.115,147.165,147.115,147.12,76800000.0
2008-11-24 23:27:00,147.125,147.18,147.115,147.155,71400000.0
2008-11-24 23:28:00,147.15,147.195,147.095,147.195,115200000.0
2008-11-24 23:29:00,147.2,147.275,147.19,147.235,129000000.0
2008-11-24 23:30:00,147.245,147.275,147.23,147.23,92800000.0
2008-11-24 23:31:00,147.245,147.245,147.095,147.12,203200000.0
2008-11-24 23:32:00,147.135,147.195,147.09,147.13,230800000.0
2008-11-24 23:33:00,147.125,147.26,147.115,147.26,148800000.0
2008-11-24 23:34:00,147.25,147.285,147.195,147.205,133200000.0
2008-11-24 23:35:00,147.22,147.225,147.185,147.2,184000000.0
2008-11-24 23:36:00,147.205,147.22,147.18,147.22,168000000.0
2008-11-24 23:37:00,147.23,147.315,147.225,147.255,152400000.0
2008-11-24 23:38:00,147.275,147.31,147.245,147.275,89600000.0
2008-11-24 23:39:00,147.285,147.315,147.205,147.205,88000000.0
2008-11-24 23:40:00,147.2,147.23,147.18,147.195,230400000.0
2008-11-24 23:41:00,147.195,147.195,147.185,147.185,32000000.0
2008-11-24 23:42:00,147.185,147.225,147.17,147.215,169600000.0
2008-11-24 23:43:00,147.215,147.23,147.21,147.225,86400000.0
2008-11-24 23:44:00,147.22,147.235,147.205,147.235,76800000.0
2008-11-24 23:45:00,147.2,147.24,147.18,147.195,64000000.0
2008-11-24 23:46:00,147.18,147.185,147.135,147.15,108800000.0
2008-11-24 23:47:00,147.145,147.24,147.145,147.24,56000000.0
2008-11-24 23:48:00,147.24,147.265,147.19,147.26,219600000.0
2008-11-24 23:49:00,147.265,147.29,147.225,147.265,270000000.0
2008-11-24 23:50:00,147.26,147.275,147.235,147.245,42600000.0
2008-11-24 23:51:00,147.235,147.3,147.235,147.275,93200000.0
2008-11-24 23:52:00,147.27,147.285,147.21,147.285,228200000.0
2008-11-24 23:53:00,147.295,147.425,147.27,147.375,183800000.0
2008-11-24 23:54:00,147.375,147.58,147.365,147.52,164000000.0
2008-11-24 23:55:00,147.52,147.53,147.49,147.53,78400000.0
2008-11-24 23:56:00,147.525,147.64,147.515,147.545,106000000.0
2008-11-24 23:57:00,147.55,147.595,147.5,147.55,74000000.0
2008-11-24 23:58:00,147.555,147.73,147.555,147.64,225000000.0
2008-11-24 23:59:00,147.66,147.775,147.625,147.755,126400000.0
2008-11-25 00:00:00,147.735,147.93,147.735,147.775,384000000.0
2008-11-25 00:01:00,147.785,147.805,147.665,147.665,240000000.0
2008-11-25 00:02:00,147.68,147.73,147.6,147.73,86400000.0
2008-11-25 00:03:00,147.725,147.845,147.725,147.825,25600000.0
2008-11-25 00:04:00,147.84,147.84,147.685,147.755,44450000.0
2008-11-25 00:05:00,147.82,147.855,147.665,147.7,96000000.0
2008-11-25 00:06:00,147.715,147.72,147.67,147.68,154200000.0
2008-11-25 00:07:00,147.69,147.7,147.47,147.505,84600000.0
2008-11-25 00:08:00,147.49,147.59,147.455,147.515,149200000.0
2008-11-25 00:09:00,147.525,147.55,147.495,147.53,84800000.0
2008-11-25 00:10:00,147.53,147.66,147.53,147.63,102400000.0
2008-11-25 00:11:00,147.62,147.65,147.595,147.61,125000000.0
2008-11-25 00:12:00,147.61,147.61,147.535,147.61,240000000.0
2008-11-25 00:13:00,147.549,147.593,147.439,147.555,54400000.0
2008-11-25 00:14:00,147.61,147.61,147.61,147.61,32000000.0
2008-11-25 00:15:00,147.61,147.61,147.61,147.61,256000000.0
2008-11-25 00:16:00,147.61,147.61,147.4,147.4,96000000.0
2008-11-25 00:17:00,147.41,147.505,147.4,147.465,67400000.0
2008-11-25 00:18:00,147.465,147.465,147.345,147.375,79200000.0
2008-11-25 00:19:00,147.375,147.395,147.3,147.385,69800000.0
2008-11-25 00:20:00,147.39,147.39,147.375,147.375,18000000.0
2008-11-25 00:21:00,147.375,147.495,147.375,147.49,31400000.0
2008-11-25 00:22:00,147.49,147.525,147.485,147.485,14000000.0
2008-11-25 00:23:00,147.45,147.545,147.45,147.505,29800000.0
2008-11-25 00:24:00,147.53,147.53,147.495,147.495,5200000.0
2008-11-25 00:25:00,147.485,147.55,147.455,147.495,46000000.0
2008-11-25 00:26:00,147.52,147.53,147.51,147.52,40800000.0
2008-11-25 00:27:00,147.52,147.525,147.41,147.44,64000000.0
2008-11-25 00:28:00,147.435,147.465,147.435,147.465,15400000.0
2008-11-25 00:29:00,147.48,147.5,147.465,147.485,34600000.0
2008-11-25 00:30:00,147.485,147.49,147.45,147.455,24600000.0
2008-11-25 00:31:00,147.45,147.45,147.415,147.425,35200000.0
2008-11-25 00:32:00,147.425,147.455,147.425,147.455,52200000.0
2008-11-25 00:33:00,147.465,147.475,147.46,147.46,34200000.0
2008-11-25 00:34:00,147.47,147.475,147.425,147.435,46400000.0
2008-11-25 00:35:00,147.435,147.47,147.425,147.44,46400000.0
2008-11-25 00:36:00,147.445,147.455,147.425,147.435,20800000.0
2008-11-25 00:37:00,147.44,147.46,147.435,147.445,20800000.0
2008-11-25 00:38:00,147.44,147.445,147.405,147.425,28200000.0
2008-11-25 00:39:00,147.415,147.415,147.365,147.37,42600000.0
2008-11-25 00:40:00,147.36,147.38,147.36,147.37,18600000.0
2008-11-25 00:41:00,147.37,147.38,147.37,147.37,4800000.0
2008-11-25 00:42:00,147.37,147.37,147.345,147.365,33600000.0
2008-11-25 00:43:00,147.365,147.375,147.33,147.375,9600000.0
2008-11-25 00:44:00,147.33,147.33,147.33,147.33,3200000.0
2008-11-25 00:45:00,147.355,147.37,147.355,147.36,8600000.0
2008-11-25 00:46:00,147.365,147.365,147.36,147.36,2600000.0
2008-11-25 00:47:00,147.375,147.41,147.375,147.41,4800000.0
2008-11-25 00:48:00,147.435,147.44,147.37,147.415,16400000.0
2008-11-25 00:49:00,147.368,147.396,147.365,147.387,93400000.0
2008-11-25 00:50:00,147.405,147.405,147.405,147.405,1000000.0
2008-11-25 00:51:00,147.405,147.405,147.405,147.405,2000000.0
2008-11-25 00:52:00,147.41,147.435,147.41,147.425,14800000.0
2008-11-25 00:53:00,147.425,147.445,147.38,147.44,29800000.0
2008-11-25 00:54:00,147.445,147.445,147.435,147.435,31400000.0
2008-11-25 00:55:00,147.435,147.48,147.43,147.465,33000000.0
2008-11-25 00:56:00,147.47,147.47,147.385,147.41,89000000.0
2008-11-25 00:57:00,147.405,147.41,147.4,147.41,43200000.0
2008-11-25 00:58:00,147.405,147.405,147.405,147.405,1600000.0
2008-11-25 00:59:00,147.4,147.4,147.4,147.4,32000000.0
2008-11-25 01:00:00,147.4,147.4,147.4,147.4,144000000.0
2008-11-25 01:01:00,147.4,147.4,147.315,147.385,92800000.0
2008-11-25 01:02:00,147.4,147.4,147.26,147.275,37800000.0
2008-11-25 01:03:00,147.27,147.27,147.21,147.23,32000000.0
2008-11-25 01:04:00,147.23,147.23,147.14,147.145,46200000.0
2008-11-25 01:05:00,147.135,147.145,147.07,147.09,50000000.0
2008-11-25 01:06:00,147.105,147.105,147.095,147.105,12800000.0
2008-11-25 01:07:00,147.095,147.135,147.095,147.12,16600000.0
2008-11-25 01:08:00,147.135,147.185,147.12,147.185,32800000.0
2008-11-25 01:09:00,147.18,147.29,147.17,147.29,30800000.0
2008-11-25 01:10:00,147.305,147.355,147.25,147.28,125800000.0
2008-11-25 01:11:00,147.265,147.29,147.22,147.24,91000000.0
2008-11-25 01:12:00,147.23,147.24,147.225,147.23,24000000.0
2008-11-25 01:13:00,147.225,147.225,147.135,147.145,75000000.0
2008-11-25 01:14:00,147.13,147.13,147.13,147.13,6400000.0
2008-11-25 01:15:00,147.13,147.15,147.13,147.15,20800000.0
2008-11-25 01:16:00,147.15,147.15,147.045,147.045,62600000.0
2008-11-25 01:17:00,147.055,147.1,147.055,147.07,30800000.0
2008-11-25 01:18:00,147.09,147.115,147.06,147.115,14800000.0
2008-11-25 01:19:00,147.115,147.12,147.07,147.08,18000000.0
2008-11-25 01:20:00,147.08,147.085,147.08,147.08,23000000.0
2008-11-25 01:21:00,147.08,147.1,147.075,147.1,54000000.0
2008-11-25 01:22:00,147.11,147.16,147.1,147.15,29200000.0
2008-11-25 01:23:00,147.14,147.14,147.065,147.12,40800000.0
2008-11-25 01:24:00,147.13,147.14,147.13,147.13,6200000.0
2008-11-25 01:25:00,147.13,147.135,147.12,147.135,21600000.0
2008-11-25 01:26:00,147.135,147.145,147.135,147.14,12000000.0
2008-11-25 01:27:00,147.14,147.14,147.115,147.13,28600000.0
2008-11-25 01:28:00,147.14,147.14,147.08,147.08,23800000.0
2008-11-25 01:29:00,147.09,147.12,147.09,147.12,8400000.0
2008-11-25 01:30:00,147.12,147.135,147.11,147.13,24800000.0
2008-11-25 01:31:00,147.13,147.13,147.12,147.13,5200000.0
2008-11-25 01:32:00,147.13,147.13,147.12,147.12,2600000.0
2008-11-25 01:33:00,147.13,147.15,147.07,147.07,31000000.0
2008-11-25 01:34:00,147.07,147.08,147.07,147.08,3200000.0
2008-11-25 01:35:00,147.08,147.08,146.98,146.98,38400000.0
2008-11-25 01:36:00,146.98,146.98,146.87,146.87,98800000.0
2008-11-25 01:37:00,146.9,146.9,146.815,146.84,53600000.0
2008-11-25 01:38:00,146.835,146.87,146.815,146.84,78600000.0
2008-11-25 01:39:00,146.84,146.91,146.84,146.9,42400000.0
2008-11-25 01:40:00,146.9,146.91,146.88,146.88,33000000.0
2008-11-25 01:41:00,146.88,146.9,146.85,146.88,35200000.0
2008-11-25 01:42:00,146.88,146.9,146.835,146.85,76200000.0
2008-11-25 01:43:00,146.86,146.89,146.86,146.88,33000000.0
2008-11-25 01:44:00,146.885,146.89,146.88,146.89,4800000.0
2008-11-25 01:45:00,146.885,146.905,146.835,146.87,72400000.0
2008-11-25 01:46:00,146.875,146.94,146.85,146.905,76200000.0
2008-11-25 01:47:00,146.91,146.92,146.875,146.92,23400000.0
2008-11-25 01:48:00,146.91,146.935,146.91,146.925,22400000.0
2008-11-25 01:49:00,146.91,146.93,146.89,146.92,28200000.0
2008-11-25 01:50:00,146.92,146.935,146.85,146.895,96000000.0
2008-11-25 01:51:00,146.88,146.92,146.865,146.91,114800000.0
2008-11-25 01:52:00,146.895,146.915,146.84,146.84,64400000.0
2008-11-25 01:53:00,146.835,146.885,146.77,146.77,92000000.0
2008-11-25 01:54:00,146.78,146.795,146.72,146.72,105600000.0
2008-11-25 01:55:00,146.71,146.74,146.64,146.685,138800000.0
2008-11-25 01:56:00,146.68,146.68,146.65,146.655,44800000.0
2008-11-25 01:57:00,146.665,146.705,146.65,146.665,79400000.0
2008-11-25 01:58:00,146.685,146.7,146.635,146.675,83200000.0
2008-11-25 01:59:00,146.685,146.695,146.675,146.695,12000000.0
2008-11-25 02:00:00,146.705,146.74,146.665,146.7,124600000.0
2008-11-25 02:01:00,146.705,146.71,146.64,146.67,75200000.0
2008-11-25 02:02:00,146.66,146.71,146.655,146.66,39200000.0
2008-11-25 02:03:00,146.655,146.7,146.62,146.7,45000000.0
2008-11-25 02:04:00,146.695,146.75,146.695,146.735,45800000.0
2008-11-25 02:05:00,146.725,146.74,146.7,146.7,48400000.0
2008-11-25 02:06:00,146.705,146.745,146.68,146.7,79600000.0
2008-11-25 02:07:00,146.7,146.7,146.515,146.57,129400000.0
2008-11-25 02:08:00,146.57,146.585,146.5,146.555,88600000.0
2008-11-25 02:09:00,146.55,146.56,146.52,146.52,66000000.0
2008-11-25 02:10:00,146.52,146.52,146.32,146.32,96400000.0
2008-11-25 02:11:00,146.32,146.4,146.32,146.35,83800000.0
2008-11-25 02:12:00,146.34,146.37,146.34,146.36,80200000.0
2008-11-25 02:13:00,146.35,146.41,146.315,146.4,35200000.0
2008-11-25 02:14:00,146.385,146.43,146.36,146.38,267400000.0
2008-11-25 02:15:00,146.38,146.44,146.37,146.4,56600001.0
2008-11-25 02:16:00,146.4,146.53,146.4,146.51,54000000.0
2008-11-25 02:17:00,146.51,146.51,146.48,146.48,39200000.0
2008-11-25 02:18:00,146.485,146.525,146.475,146.51,49000000.0
2008-11-25 02:19:00,146.51,146.53,146.43,146.48,90400000.0
2008-11-25 02:20:00,146.49,146.53,146.44,146.52,90400000.0
2008-11-25 02:21:00,146.52,146.57,146.49,146.52,112200000.0
2008-11-25 02:22:00,146.53,146.605,146.52,146.535,103600000.0
2008-11-25 02:23:00,146.55,146.58,146.52,146.58,74400000.0
2008-11-25 02:24:00,146.57,146.635,146.52,146.61,84200000.0
2008-11-25 02:25:00,146.61,146.61,146.485,146.54,59000000.0
2008-11-25 02:26:00,146.55,146.61,146.51,146.61,52200000.0
2008-11-25 02:27:00,146.6,146.67,146.6,146.655,86800000.0
2008-11-25 02:28:00,146.66,146.71,146.65,146.685,132600000.0
2008-11-25 02:29:00,146.69,146.75,146.68,146.68,125400000.0
2008-11-25 02:30:00,146.675,146.675,146.635,146.67,121200000.0
2008-11-25 02:31:00,146.66,146.69,146.565,146.58,64400000.0
2008-11-25 02:32:00,146.58,146.645,146.57,146.59,63400000.0
2008-11-25 02:33:00,146.58,146.63,146.58,146.6,39400000.0
2008-11-25 02:34:00,146.6,146.6,146.525,146.525,35600000.0
2008-11-25 02:35:00,146.535,146.54,146.47,146.47,28800000.0
2008-11-25 02:36:00,146.47,146.47,146.42,146.425,40400000.0
2008-11-25 02:37:00,146.44,146.46,146.395,146.42,35600000.0
2008-11-25 02:38:00,146.43,146.53,146.36,146.375,125200000.0
2008-11-25 02:39:00,146.39,146.44,146.36,146.365,134200000.0
2008-11-25 02:40:00,146.375,146.38,146.215,146.265,77400000.0
2008-11-25 02:41:00,146.275,146.33,146.265,146.27,66600000.0
2008-11-25 02:42:00,146.27,146.27,146.21,146.215,74800000.0
2008-11-25 02:43:00,146.215,146.285,146.21,146.27,157200000.0
2008-11-25 02:44:00,146.27,146.33,146.255,146.26,139400000.0
2008-11-25 02:45:00,146.265,146.335,146.265,146.295,42400000.0
2008-11-25 02:46:00,146.3,146.35,146.3,146.335,57200000.0
2008-11-25 02:47:00,146.34,146.4,146.34,146.37,102000000.0
2008-11-25 02:48:00,146.375,146.415,146.37,146.38,94200000.0
2008-11-25 02:49:00,146.385,146.45,146.36,146.45,66400000.0
2008-11-25 02:50:00,146.45,146.46,146.375,146.395,93400000.0
2008-11-25 02:51:00,146.39,146.43,146.33,146.425,104800000.0
2008-11-25 02:52:00,146.43,146.43,146.3,146.31,305800000.0
2008-11-25 02:53:00,146.31,146.34,146.31,146.31,244200000.0
2008-11-25 02:54:00,146.31,146.31,146.04,146.04,258600000.0
2008-11-25 02:55:00,146.04,146.18,146.03,146.17,253200000.0
2008-11-25 02:56:00,146.17,146.22,146.17,146.185,136800000.0
2008-11-25 02:57:00,146.185,146.245,146.175,146.2,69400000.0
2008-11-25 02:58:00,146.165,146.185,146.115,146.185,57400000.0
2008-11-25 02:59:00,146.18,146.23,146.17,146.23,90600000.0
2008-11-25 03:00:00,146.23,146.285,146.23,146.24,77200000.0
2008-11-25 03:01:00,146.245,146.25,146.22,146.245,91400000.0
2008-11-25 03:02:00,146.26,146.28,146.235,146.235,47800000.0
2008-11-25 03:03:00,146.235,146.255,146.21,146.255,51600000.0
2008-11-25 03:04:00,146.245,146.29,146.24,146.26,72600000.0
2008-11-25 03:05:00,146.265,146.305,146.26,146.26,58200000.0
2008-11-25 03:06:00,146.265,146.275,146.215,146.23,31400000.0
2008-11-25 03:07:00,146.235,146.235,146.13,146.165,95800000.0
2008-11-25 03:08:00,146.18,146.18,146.0,146.03,151000000.0
2008-11-25 03:09:00,146.035,146.045,145.825,145.875,202800000.0
2008-11-25 03:10:00,145.88,146.015,145.875,145.89,90400000.0
2008-11-25 03:11:00,145.89,145.89,145.81,145.86,346799986.0
2008-11-25 03:12:00,145.87,145.96,145.85,145.96,81600000.0
2008-11-25 03:13:00,145.96,145.99,145.91,145.92,74800000.0
2008-11-25 03:14:00,145.905,145.92,145.825,145.875,99200000.0
2008-11-25 03:15:00,145.87,145.95,145.865,145.925,101400000.0
2008-11-25 03:16:00,145.95,145.985,145.895,145.985,59000000.0
2008-11-25 03:17:00,145.995,146.0,145.935,146.0,55000000.0
2008-11-25 03:18:00,145.99,146.015,145.96,146.0,60000000.0
2008-11-25 03:19:00,146.01,146.01,145.97,145.98,77600000.0
2008-11-25 03:20:00,145.98,146.0,145.945,145.965,57400000.0
2008-11-25 03:21:00,145.965,146.005,145.935,145.99,67200000.0
2008-11-25 03:22:00,145.985,146.03,145.97,146.025,43600000.0
2008-11-25 03:23:00,146.025,146.115,146.02,146.1,89800000.0
2008-11-25 03:24:00,146.1,146.175,146.075,146.17,102800000.0
2008-11-25 03:25:00,146.145,146.195,146.145,146.19,87600000.0
2008-11-25 03:26:00,146.19,146.255,146.185,146.23,85600000.0
2008-11-25 03:27:00,146.23,146.24,146.21,146.215,43200000.0
2008-11-25 03:28:00,146.215,146.27,146.215,146.23,78400000.0
2008-11-25 03:29:00,146.225,146.27,146.225,146.255,35200000.0
2008-11-25 03:30:00,146.255,146.315,146.22,146.265,43800000.0
2008-11-25 03:31:00,146.28,146.305,146.255,146.28,42200000.0
2008-11-25 03:32:00,146.285,146.305,146.26,146.275,69600000.0
2008-11-25 03:33:00,146.285,146.315,146.26,146.26,48600000.0
2008-11-25 03:34:00,146.265,146.3,146.24,146.25,32000000.0
2008-11-25 03:35:00,146.25,146.27,146.235,146.27,30400000.0
2008-11-25 03:36:00,146.26,146.26,146.19,146.225,143000000.0
2008-11-25 03:37:00,146.22,146.225,146.175,146.19,201600000.0
2008-11-25 03:38:00,146.185,146.235,146.18,146.225,99400000.0
2008-11-25 03:39:00,146.225,146.225,146.12,146.12,46200000.0
2008-11-25 03:40:00,146.135,146.165,146.125,146.15,33000000.0
2008-11-25 03:41:00,146.185,146.225,146.175,146.225,58200000.0
2008-11-25 03:42:00,146.225,146.225,146.195,146.195,24000000.0
2008-11-25 03:43:00,146.195,146.195,146.105,146.11,307000012.0
2008-11-25 03:44:00,146.11,146.11,146.11,146.11,288000015.0
2008-11-25 03:45:00,146.11,146.11,146.025,146.05,192200007.0
2008-11-25 03:46:00,146.06,146.085,146.03,146.07,56800000.0
2008-11-25 03:47:00,146.08,146.135,146.06,146.08,86200000.0
2008-11-25 03:48:00,146.075,146.11,146.05,146.05,50000000.0
2008-11-25 03:49:00,146.05,146.05,146.015,146.045,41600000.0
2008-11-25 03:50:00,146.045,146.06,146.0,146.005,82800000.0
2008-11-25 03:51:00,145.995,145.995,145.99,145.99,362800000.0
2008-11-25 03:52:00,145.99,145.99,145.875,145.97,270999996.0
2008-11-25 03:53:00,145.88,145.99,145.875,145.985,441799982.0
2008-11-25 03:54:00,145.88,145.925,145.88,145.91,60600000.0
2008-11-25 03:55:00,145.91,145.99,145.89,145.985,130400000.0
2008-11-25 03:56:00,145.98,145.98,145.92,145.955,77800000.0
2008-11-25 03:57:00,145.955,146.01,145.91,146.01,66800000.0
2008-11-25 03:58:00,146.01,146.075,145.99,146.015,108600000.0
2008-11-25 03:59:00,145.98,146.155,145.97,146.125,105600000.0
2008-11-25 04:00:00,146.14,146.185,146.11,146.17,53600000.0
2008-11-25 04:01:00,146.175,146.175,146.125,146.15,19400000.0
2008-11-25 04:02:00,146.145,146.21,146.135,146.18,55600000.0
2008-11-25 04:03:00,146.17,146.22,146.14,146.17,89600000.0
2008-11-25 04:04:00,146.16,146.17,146.145,146.16,33000000.0
2008-11-25 04:05:00,146.17,146.175,146.145,146.16,31000000.0
2008-11-25 04:06:00,146.155,146.175,146.145,146.165,20800000.0
2008-11-25 04:07:00,146.165,146.225,146.145,146.2,57800000.0
2008-11-25 04:08:00,146.19,146.2,146.14,146.2,133600000.0
2008-11-25 04:09:00,146.2,146.205,146.165,146.175,78400000.0
2008-11-25 04:10:00,146.17,146.195,146.145,146.195,172200000.0
2008-11-25 04:11:00,146.195,146.265,146.19,146.23,122400000.0
2008-11-25 04:12:00,146.24,146.26,146.225,146.235,116600000.0
2008-11-25 04:13:00,146.235,146.275,146.21,146.27,135400000.0
2008-11-25 04:14:00,146.27,146.435,146.245,146.435,104000000.0
2008-11-25 04:15:00,146.42,146.575,146.41,146.53,128000000.0
2008-11-25 04:16:00,146.545,146.565,146.51,146.52,63600000.0
2008-11-25 04:17:00,146.52,146.52,146.42,146.42,38400000.0
2008-11-25 04:18:00,146.45,146.47,146.365,146.395,90400000.0
2008-11-25 04:19:00,146.4,146.465,146.395,146.445,71600000.0
2008-11-25 04:20:00,146.435,146.435,146.4,146.42,8000000.0
2008-11-25 04:21:00,146.435,146.465,146.41,146.435,60000000.0
2008-11-25 04:22:00,146.435,146.45,146.435,146.435,11000000.0
2008-11-25 04:23:00,146.435,146.57,146.43,146.495,91000000.0
2008-11-25 04:24:00,146.5,146.505,146.5,146.5,228800000.0
2008-11-25 04:25:00,146.5,146.5,146.5,146.5,96000000.0
2008-11-25 04:26:00,146.515,146.6,146.515,146.6,32800000.0
2008-11-25 04:27:00,146.575,146.59,146.57,146.575,27200000.0
2008-11-25 04:28:00,146.57,146.595,146.57,146.585,32400000.0
2008-11-25 04:29:00,146.59,146.635,146.59,146.635,72200000.0
2008-11-25 04:30:00,146.63,146.645,146.595,146.61,34200000.0
2008-11-25 04:31:00,146.615,146.645,146.605,146.635,29000000.0
2008-11-25 04:32:00,146.63,146.63,146.63,146.63,24000000.0
2008-11-25 04:33:00,146.63,146.63,146.56,146.605,22800000.0
2008-11-25 04:34:00,146.61,146.63,146.59,146.63,60600000.0
2008-11-25 04:35:00,146.615,146.64,146.615,146.63,17000000.0
2008-11-25 04:36:00,146.625,146.625,146.51,146.525,146200000.0
2008-11-25 04:37:00,146.53,146.56,146.505,146.555,39200000.0
2008-11-25 04:38:00,146.555,146.575,146.53,146.56,34200000.0
2008-11-25 04:39:00,146.555,146.56,146.52,146.53,40000000.0
2008-11-25 04:40:00,146.53,146.53,146.495,146.495,54200000.0
2008-11-25 04:41:00,146.495,146.495,146.42,146.43,58600000.0
2008-11-25 04:42:00,146.42,146.485,146.42,146.485,283200000.0
2008-11-25 04:43:00,146.485,146.485,146.365,146.395,157000000.0
2008-11-25 04:44:00,146.395,146.4,146.38,146.4,45600000.0
2008-11-25 04:45:00,146.4,146.4,146.38,146.38,9600000.0
2008-11-25 04:46:00,146.38,146.385,146.37,146.37,22400000.0
2008-11-25 04:47:00,146.36,146.365,146.36,146.36,72000000.0
2008-11-25 04:48:00,146.36,146.375,146.36,146.36,47200000.0
2008-11-25 04:49:00,146.36,146.37,146.36,146.36,79200000.0
2008-11-25 04:50:00,146.36,146.36,146.36,146.36,9600000.0
2008-11-25 04:51:00,146.36,146.36,146.36,146.36,33600000.0
2008-11-25 04:52:00,146.36,146.36,146.36,146.36,17600000.0
2008-11-25 04:53:00,146.36,146.36,146.27,146.27,84200000.0
2008-11-25 04:54:00,146.275,146.29,146.255,146.26,104200000.0
2008-11-25 04:55:00,146.265,146.265,146.25,146.25,69600000.0
2008-11-25 04:56:00,146.25,146.275,146.25,146.25,36800000.0
2008-11-25 04:57:00,146.25,146.25,146.17,146.17,54400000.0
2008-11-25 04:58:00,146.17,146.17,146.03,146.07,130600001.0
2008-11-25 04:59:00,146.06,146.07,146.06,146.06,45800000.0
2008-11-25 05:00:00,146.06,146.09,146.055,146.065,98600000.0
2008-11-25 05:01:00,146.065,146.075,146.065,146.065,12800000.0
2008-11-25 05:02:00,146.065,146.07,146.055,146.07,20800000.0
2008-11-25 05:03:00,146.06,146.105,146.06,146.105,20800000.0
2008-11-25 05:04:00,146.115,146.2,146.115,146.2,41600000.0
2008-11-25 05:05:00,146.205,146.205,146.15,146.15,35200000.0
2008-11-25 05:06:00,146.15,146.15,146.125,146.145,96800000.0
2008-11-25 05:07:00,146.15,146.15,146.09,146.115,51400000.0
2008-11-25 05:08:00,146.1,146.12,146.1,146.12,9000000.0
2008-11-25 05:09:00,146.105,146.12,146.105,146.12,8200000.0
2008-11-25 05:10:00,146.12,146.135,146.105,146.12,17000000.0
2008-11-25 05:11:00,146.105,146.175,146.105,146.12,33200000.0
2008-11-25 05:12:00,146.115,146.15,146.115,146.14,72600000.0
2008-11-25 05:13:00,146.14,146.195,146.095,146.105,60000000.0
2008-11-25 05:14:00,146.105,146.12,146.08,146.08,70000000.0
2008-11-25 05:15:00,146.08,146.085,146.005,146.08,197600000.0
2008-11-25 05:16:00,146.08,146.08,146.08,146.08,168000000.0
2008-11-25 05:17:00,146.08,146.08,146.08,146.08,144000000.0
2008-11-25 05:18:00,146.08,146.08,146.08,146.08,64000000.0
2008-11-25 05:19:00,146.08,146.08,146.08,146.08,176000000.0
2008-11-25 05:20:00,146.08,146.08,146.08,146.08,136000000.0
2008-11-25 05:21:00,146.08,146.08,146.08,146.08,32000000.0
2008-11-25 05:22:00,146.08,146.09,146.08,146.08,151200000.0
2008-11-25 05:23:00,146.08,146.105,146.02,146.065,116000000.0
2008-11-25 05:24:00,146.08,146.08,145.905,145.93,81400000.0
2008-11-25 05:25:00,145.99,146.045,145.98,145.98,73800000.0
2008-11-25 05:26:00,145.99,146.04,145.97,146.035,140000000.0
2008-11-25 05:27:00,146.03,146.055,146.01,146.045,63200000.0
2008-11-25 05:28:00,146.04,146.06,146.03,146.06,45600000.0
2008-11-25 05:29:00,146.06,146.06,145.895,145.915,229600000.0
2008-11-25 05:30:00,145.915,145.94,145.895,145.94,21800000.0
2008-11-25 05:31:00,145.94,145.94,145.9,145.91,51800000.0
2008-11-25 05:32:00,145.91,145.93,145.765,145.78,74200000.0
2008-11-25 05:33:00,145.775,145.855,145.72,145.83,165600000.0
2008-11-25 05:34:00,145.83,145.865,145.805,145.865,106200000.0
2008-11-25 05:35:00,145.865,145.865,145.835,145.835,103800000.0
2008-11-25 05:36:00,145.835,145.86,145.81,145.86,131800000.0
2008-11-25 05:37:00,145.865,145.9,145.855,145.88,33600000.0
2008-11-25 05:38:00,145.865,145.895,145.85,145.89,35600000.0
2008-11-25 05:39:00,145.885,145.905,145.87,145.89,25600000.0
2008-11-25 05:40:00,145.89,145.905,145.76,145.82,152800000.0
2008-11-25 05:41:00,145.825,145.83,145.775,145.81,129600000.0
2008-11-25 05:42:00,145.805,145.825,145.65,145.69,151600000.0
2008-11-25 05:43:00,145.695,145.735,145.665,145.675,112200000.0
2008-11-25 05:44:00,145.675,145.735,145.6,145.725,149000000.0
2008-11-25 05:45:00,145.715,145.73,145.7,145.725,87200000.0
2008-11-25 05:46:00,145.725,145.75,145.705,145.74,92400000.0
2008-11-25 05:47:00,145.75,145.94,145.75,145.93,200200000.0
2008-11-25 05:48:00,145.955,145.975,145.945,145.945,66000000.0
2008-11-25 05:49:00,145.945,145.955,145.83,145.83,138600000.0
2008-11-25 05:50:00,145.825,145.83,145.71,145.715,344800000.0
2008-11-25 05:51:00,145.725,145.795,145.69,145.69,169200000.0
2008-11-25 05:52:00,145.7,145.725,145.66,145.675,104400000.0
2008-11-25 05:53:00,145.68,145.68,145.495,145.52,118700000.0
2008-11-25 05:54:00,145.54,145.59,145.505,145.545,150800000.0
2008-11-25 05:55:00,145.555,145.58,145.52,145.54,34400000.0
2008-11-25 05:56:00,145.53,145.555,145.51,145.54,77600000.0
2008-11-25 05:57:00,145.54,145.54,145.435,145.465,171900000.0
2008-11-25 05:58:00,145.475,145.52,145.46,145.495,156400000.0
2008-11-25 05:59:00,145.49,145.515,145.355,145.42,211400000.0
2008-11-25 06:00:00,145.42,145.42,145.315,145.345,163600000.0
2008-11-25 06:01:00,145.35,145.37,145.275,145.365,114800000.0
2008-11-25 06:02:00,145.365,145.395,145.3,145.395,86200000.0
2008-11-25 06:03:00,145.385,145.46,145.365,145.45,45800000.0
2008-11-25 06:04:00,145.455,145.825,145.45,145.81,171700000.0
2008-11-25 06:05:00,145.81,145.83,145.66,145.665,173200000.0
2008-11-25 06:06:00,145.67,145.67,145.495,145.545,171400000.0
2008-11-25 06:07:00,145.545,145.66,145.545,145.615,208000000.0
2008-11-25 06:08:00,145.61,145.625,145.555,145.6,116000000.0
2008-11-25 06:09:00,145.575,145.59,145.505,145.53,49000000.0
2008-11-25 06:10:00,145.53,145.665,145.53,145.595,73400000.0
2008-11-25 06:11:00,145.61,145.69,145.6,145.685,92000000.0
2008-11-25 06:12:00,145.685,145.685,145.585,145.615,45000000.0
2008-11-25 06:13:00,145.62,145.705,145.595,145.705,52800000.0
2008-11-25 06:14:00,145.695,145.695,145.64,145.67,54800000.0
2008-11-25 06:15:00,145.66,145.67,145.615,145.615,57600000.0
2008-11-25 06:16:00,145.63,145.665,145.615,145.64,52800000.0
2008-11-25 06:17:00,145.635,145.64,145.61,145.635,30400000.0
2008-11-25 06:18:00,145.65,145.655,145.645,145.645,4800000.0
2008-11-25 06:19:00,145.635,145.635,145.575,145.59,89200000.0
2008-11-25 06:20:00,145.585,145.59,145.57,145.59,117000000.0
2008-11-25 06:21:00,145.585,145.59,145.55,145.565,135400000.0
2008-11-25 06:22:00,145.57,145.57,145.49,145.5,195000000.0
2008-11-25 06:23:00,145.49,145.51,145.48,145.495,83200000.0
2008-11-25 06:24:00,145.495,145.585,145.495,145.515,127200000.0
2008-11-25 06:25:00,145.51,145.51,145.495,145.495,33200000.0
2008-11-25 06:26:00,145.505,145.52,145.495,145.505,19600000.0
2008-11-25 06:27:00,145.51,145.53,145.485,145.53,58600000.0
2008-11-25 06:28:00,145.53,145.55,145.51,145.515,60800000.0
2008-11-25 06:29:00,145.525,145.53,145.49,145.51,142600000.0
2008-11-25 06:30:00,145.51,145.51,145.43,145.45,51200000.0
2008-11-25 06:31:00,145.45,145.45,145.39,145.39,56600000.0
2008-11-25 06:32:00,145.395,145.395,145.32,145.34,172800000.0
2008-11-25 06:33:00,145.34,145.395,145.32,145.375,72000000.0
2008-11-25 06:34:00,145.385,145.395,145.365,145.38,41800000.0
2008-11-25 06:35:00,145.39,145.41,145.365,145.365,25600000.0
2008-11-25 06:36:00,145.365,145.375,145.295,145.295,94400000.0
2008-11-25 06:37:00,145.31,145.365,145.31,145.33,44800000.0
2008-11-25 06:38:00,145.32,145.345,145.285,145.33,168000000.0
2008-11-25 06:39:00,145.325,145.34,145.325,145.34,54800000.0
2008-11-25 06:40:00,145.355,145.355,145.35,145.35,15200000.0
2008-11-25 06:41:00,145.36,145.415,145.36,145.415,39000000.0
2008-11-25 06:42:00,145.425,145.53,145.425,145.53,100000000.0
2008-11-25 06:43:00,145.53,145.55,145.44,145.54,61400000.0
2008-11-25 06:44:00,145.525,145.55,145.525,145.55,31600000.0
2008-11-25 06:45:00,145.55,145.575,145.515,145.53,104000000.0
2008-11-25 06:46:00,145.545,145.56,145.495,145.55,108600000.0
2008-11-25 06:47:00,145.55,145.66,145.505,145.66,79800000.0
2008-11-25 06:48:00,145.67,145.685,145.595,145.68,70800000.0
2008-11-25 06:49:00,145.68,145.735,145.68,145.72,48000000.0
2008-11-25 06:50:00,145.72,145.72,145.67,145.67,47200000.0
2008-11-25 06:51:00,145.67,145.75,145.655,145.745,88400000.0
2008-11-25 06:52:00,145.75,145.75,145.715,145.73,38200000.0
2008-11-25 06:53:00,145.725,145.75,145.695,145.735,47400000.0
2008-11-25 06:54:00,145.74,145.745,145.73,145.73,23200000.0
2008-11-25 06:55:00,145.715,145.74,145.705,145.705,25800000.0
2008-11-25 06:56:00,145.7,145.7,145.59,145.615,42600000.0
2008-11-25 06:57:00,145.6,145.645,145.59,145.63,75200000.0
2008-11-25 06:58:00,145.63,145.63,145.61,145.63,19200000.0
2008-11-25 06:59:00,145.63,145.665,145.61,145.63,47400000.0
2008-11-25 07:00:00,145.625,145.645,145.62,145.64,30600000.0
2008-11-25 07:01:00,145.645,145.645,145.595,145.62,31000000.0
2008-11-25 07:02:00,145.62,145.63,145.605,145.63,17800000.0
2008-11-25 07:03:00,145.63,145.66,145.61,145.63,30000000.0
2008-11-25 07:04:00,145.635,145.665,145.615,145.65,66400000.0
2008-11-25 07:05:00,145.65,145.68,145.65,145.665,33600000.0
2008-11-25 07:06:00,145.66,145.665,145.65,145.665,27200000.0
2008-11-25 07:07:00,145.68,145.685,145.67,145.67,21200000.0
2008-11-25 07:08:00,145.68,145.695,145.6,145.605,52600000.0
2008-11-25 07:09:00,145.6,145.645,145.57,145.62,105400000.0
2008-11-25 07:10:00,145.595,145.655,145.59,145.595,67600000.0
2008-11-25 07:11:00,145.59,145.6,145.585,145.6,38400000.0
2008-11-25 07:12:00,145.6,145.685,145.6,145.68,80400000.0
2008-11-25 07:13:00,145.67,145.72,145.67,145.71,40800000.0
2008-11-25 07:14:00,145.72,145.73,145.7,145.725,27200000.0
2008-11-25 07:15:00,145.725,145.77,145.695,145.75,72800000.0
2008-11-25 07:16:00,145.75,145.845,145.75,145.83,97500000.0
2008-11-25 07:17:00,145.82,145.855,145.785,145.81,55800000.0
2008-11-25 07:18:00,145.805,145.855,145.785,145.855,65600000.0
2008-11-25 07:19:00,145.855,145.955,145.855,145.945,108600000.0
2008-11-25 07:20:00,145.945,146.08,145.935,146.075,120000000.0
2008-11-25 07:21:00,146.03,146.05,145.92,145.92,39800000.0
2008-11-25 07:22:00,145.955,145.965,145.925,145.925,27200000.0
2008-11-25 07:23:00,145.915,145.915,145.715,145.735,157800000.0
2008-11-25 07:24:00,145.735,145.74,145.7,145.735,76600000.0
2008-11-25 07:25:00,145.725,145.725,145.585,145.585,37200000.0
2008-11-25 07:26:00,145.58,145.67,145.58,145.655,104400000.0
2008-11-25 07:27:00,145.67,145.67,145.595,145.595,74600000.0
2008-11-25 07:28:00,145.605,145.72,145.595,145.71,117200000.0
2008-11-25 07:29:00,145.72,145.72,145.685,145.695,31600000.0
2008-11-25 07:30:00,145.71,145.72,145.69,145.72,20400000.0
2008-11-25 07:31:00,145.725,145.775,145.72,145.755,25200000.0
2008-11-25 07:32:00,145.765,145.835,145.765,145.825,88000000.0
2008-11-25 07:33:00,145.83,145.84,145.77,145.775,67600000.0
2008-11-25 07:34:00,145.785,145.785,145.7,145.73,51200000.0
2008-11-25 07:35:00,145.73,145.79,145.73,145.775,27000000.0
2008-11-25 07:36:00,145.78,145.87,145.775,145.825,53200000.0
2008-11-25 07:37:00,145.85,145.85,145.825,145.84,19200000.0
2008-11-25 07:38:00,145.83,145.83,145.81,145.81,4200000.0
2008-11-25 07:39:00,145.82,145.82,145.705,145.76,70200000.0
2008-11-25 07:40:00,145.725,145.8,145.675,145.675,98400000.0
2008-11-25 07:41:00,145.685,145.73,145.66,145.73,46000000.0
2008-11-25 07:42:00,145.735,145.735,145.6,145.635,69200000.0
2008-11-25 07:43:00,145.635,145.685,145.635,145.675,39600000.0
2008-11-25 07:44:00,145.67,145.795,145.67,145.785,97200000.0
2008-11-25 07:45:00,145.79,145.87,145.775,145.87,81200000.0
2008-11-25 07:46:00,145.865,145.885,145.85,145.875,63000000.0
2008-11-25 07:47:00,145.865,145.9,145.835,145.85,49200000.0
2008-11-25 07:48:00,145.85,145.855,145.805,145.83,32200000.0
2008-11-25 07:49:00,145.83,145.855,145.83,145.84,87400000.0
2008-11-25 07:50:00,145.84,145.85,145.775,145.8,71800000.0
2008-11-25 07:51:00,145.8,145.8,145.67,145.75,129000000.0
2008-11-25 07:52:00,145.75,145.755,145.7,145.7,90000000.0
2008-11-25 07:53:00,145.7,145.76,145.695,145.745,94400000.0
2008-11-25 07:54:00,145.76,145.76,145.72,145.745,73400000.0
2008-11-25 07:55:00,145.73,145.78,145.73,145.75,34600000.0
2008-11-25 07:56:00,145.735,145.77,145.705,145.715,64200000.0
2008-11-25 07:57:00,145.705,145.78,145.705,145.77,30200000.0
2008-11-25 07:58:00,145.77,145.79,145.74,145.79,50800000.0
2008-11-25 07:59:00,145.78,145.825,145.76,145.785,49200000.0
2008-11-25 08:00:00,145.785,145.795,145.745,145.785,125600000.0
2008-11-25 08:01:00,145.805,145.955,145.805,145.945,97600000.0
2008-11-25 08:02:00,145.935,146.05,145.93,146.025,122800000.0
2008-11-25 08:03:00,146.03,146.12,146.03,146.04,65600000.0
2008-11-25 08:04:00,146.045,146.115,146.02,146.05,64200000.0
2008-11-25 08:05:00,146.05,146.155,146.05,146.155,57800000.0
2008-11-25 08:06:00,146.165,146.2,146.165,146.175,48000000.0
2008-11-25 08:07:00,146.17,146.205,146.065,146.08,111200000.0
2008-11-25 08:08:00,146.08,146.095,146.075,146.08,134400000.0
2008-11-25 08:09:00,146.08,146.1,146.07,146.09,223800000.0
2008-11-25 08:10:00,146.09,146.1,146.08,146.08,116400000.0
2008-11-25 08:11:00,146.09,146.205,146.09,146.205,61600000.0
2008-11-25 08:12:00,146.21,146.27,146.17,146.215,127400000.0
2008-11-25 08:13:00,146.23,146.26,146.185,146.2,142200000.0
2008-11-25 08:14:00,146.125,146.17,146.08,146.135,98600000.0
2008-11-25 08:15:00,146.155,146.165,146.13,146.16,57000000.0
2008-11-25 08:16:00,146.155,146.16,146.055,146.055,92200000.0
2008-11-25 08:17:00,146.055,146.105,146.055,146.105,61800000.0
2008-11-25 08:18:00,146.105,146.115,146.07,146.115,40000000.0
2008-11-25 08:19:00,146.12,146.15,146.09,146.12,131000000.0
2008-11-25 08:20:00,146.125,146.16,146.115,146.16,54400000.0
2008-11-25 08:21:00,146.155,146.175,146.06,146.09,77600000.0
2008-11-25 08:22:00,146.1,146.115,145.75,145.75,160200000.0
2008-11-25 08:23:00,145.77,145.905,145.71,145.84,204200000.0
2008-11-25 08:24:00,145.845,145.95,145.725,145.755,231800000.0
2008-11-25 08:25:00,145.77,145.79,145.585,145.63,142400000.0
2008-11-25 08:26:00,145.605,145.615,145.51,145.61,177800000.0
2008-11-25 08:27:00,145.635,145.655,145.57,145.57,136600000.0
2008-11-25 08:28:00,145.57,145.57,145.375,145.5,129800000.0
2008-11-25 08:29:00,145.49,145.55,145.435,145.505,252600000.0
2008-11-25 08:30:00,145.49,145.57,145.47,145.515,232800000.0
2008-11-25 08:31:00,145.525,145.535,145.475,145.525,130000000.0
2008-11-25 08:32:00,145.535,145.535,145.455,145.52,60200000.0
2008-11-25 08:33:00,145.515,145.61,145.515,145.595,69400000.0
2008-11-25 08:34:00,145.585,145.615,145.555,145.585,40600000.0
2008-11-25 08:35:00,145.615,145.68,145.55,145.665,87400000.0
2008-11-25 08:36:00,145.725,145.805,145.7,145.79,315200000.0
2008-11-25 08:37:00,145.79,145.79,145.645,145.645,95000000.0
2008-11-25 08:38:00,145.65,145.655,145.56,145.625,152600000.0
2008-11-25 08:39:00,145.63,145.635,145.55,145.565,49600000.0
2008-11-25 08:40:00,145.565,145.6,145.535,145.595,24000000.0
2008-11-25 08:41:00,145.575,145.75,145.55,145.655,205000000.0
2008-11-25 08:42:00,145.585,145.655,145.54,145.605,73800000.0
2008-11-25 08:43:00,145.61,145.66,145.595,145.63,75800000.0
2008-11-25 08:44:00,145.62,145.7,145.62,145.685,103000000.0
2008-11-25 08:45:00,145.705,145.71,145.63,145.64,98800000.0
2008-11-25 08:46:00,145.65,145.67,145.605,145.655,144800000.0
2008-11-25 08:47:00,145.67,145.835,145.655,145.835,74200000.0
2008-11-25 08:48:00,145.83,145.84,145.77,145.795,56800000.0
2008-11-25 08:49:00,145.8,145.82,145.745,145.8,49200000.0
2008-11-25 08:50:00,145.8,145.81,145.71,145.745,73200000.0
2008-11-25 08:51:00,145.755,145.76,145.7,145.705,97600000.0
2008-11-25 08:52:00,145.7,145.705,145.67,145.695,265400000.0
2008-11-25 08:53:00,145.705,145.705,145.685,145.695,65400000.0
2008-11-25 08:54:00,145.695,145.72,145.67,145.67,46000000.0
2008-11-25 08:55:00,145.69,145.705,145.68,145.7,12800000.0
2008-11-25 08:56:00,145.695,145.73,145.68,145.69,91200000.0
2008-11-25 08:57:00,145.69,145.69,145.61,145.63,65600000.0
2008-11-25 08:58:00,145.63,145.63,145.595,145.605,9600000.0
2008-11-25 08:59:00,145.605,145.655,145.6,145.6,75000000.0
2008-11-25 09:00:00,145.61,145.61,145.465,145.555,99000000.0
2008-11-25 09:01:00,145.56,145.585,145.53,145.56,149400000.0
2008-11-25 09:02:00,145.56,145.585,145.51,145.515,100000000.0
2008-11-25 09:03:00,145.52,145.52,145.385,145.42,128400000.0
2008-11-25 09:04:00,145.425,145.44,145.35,145.375,209600000.0
2008-11-25 09:05:00,145.35,145.36,145.285,145.305,176200000.0
2008-11-25 09:06:00,145.3,145.31,145.275,145.305,59200000.0
2008-11-25 09:07:00,145.315,145.315,145.195,145.23,151200000.0
2008-11-25 09:08:00,145.22,145.265,145.21,145.24,136600000.0
2008-11-25 09:09:00,145.235,145.235,145.15,145.165,116600000.0
2008-11-25 09:10:00,145.17,145.21,145.135,145.205,92800000.0
2008-11-25 09:11:00,145.215,145.295,145.215,145.24,134600000.0
2008-11-25 09:12:00,145.25,145.34,145.25,145.34,127000000.0
2008-11-25 09:13:00,145.34,145.455,145.315,145.44,225400000.0
2008-11-25 09:14:00,145.43,145.455,145.26,145.3,303600000.0
2008-11-25 09:15:00,145.3,145.375,145.285,145.34,177600000.0
2008-11-25 09:16:00,145.335,145.345,145.29,145.335,91800000.0
2008-11-25 09:17:00,145.335,145.355,145.265,145.315,173200000.0
2008-11-25 09:18:00,145.315,145.435,145.315,145.38,175000000.0
2008-11-25 09:19:00,145.375,145.45,145.34,145.45,168600000.0
2008-11-25 09:20:00,145.445,145.61,145.44,145.58,183200000.0
2008-11-25 09:21:00,145.58,145.61,145.49,145.49,101400000.0
2008-11-25 09:22:00,145.465,145.55,145.405,145.55,89000000.0
2008-11-25 09:23:00,145.565,145.63,145.52,145.525,108000000.0
2008-11-25 09:24:00,145.525,145.54,145.47,145.515,67400000.0
2008-11-25 09:25:00,145.53,145.54,145.48,145.49,58400000.0
2008-11-25 09:26:00,145.505,145.535,145.45,145.475,57800000.0
2008-11-25 09:27:00,145.485,145.505,145.48,145.505,35400000.0
2008-11-25 09:28:00,145.505,145.665,145.505,145.63,145400000.0
2008-11-25 09:29:00,145.64,145.74,145.615,145.71,82000000.0
2008-11-25 09:30:00,145.71,145.835,145.675,145.805,111600000.0
2008-11-25 09:31:00,145.82,145.83,145.71,145.71,334799998.0
2008-11-25 09:32:00,145.73,145.77,145.71,145.72,894400000.0
2008-11-25 09:33:00,145.72,145.73,145.655,145.665,2107999999.0
2008-11-25 09:34:00,145.64,145.675,145.62,145.655,116200000.0
2008-11-25 09:35:00,145.66,145.885,145.64,145.83,283800001.0
2008-11-25 09:36:00,145.83,145.855,145.73,145.855,1088800020.0
2008-11-25 09:37:00,145.88,145.98,145.88,145.93,258400000.0
2008-11-25 09:38:00,145.93,146.04,145.87,146.03,444999994.0
2008-11-25 09:39:00,146.005,146.035,145.955,146.01,768799998.0
2008-11-25 09:40:00,146.01,146.01,145.875,145.935,443799995.0
2008-11-25 09:41:00,145.935,145.96,145.91,145.915,70200000.0
2008-11-25 09:42:00,145.915,145.915,145.805,145.825,49600000.0
2008-11-25 09:43:00,145.83,145.845,145.69,145.74,91200000.0
2008-11-25 09:44:00,145.755,145.88,145.725,145.83,188400000.0
2008-11-25 09:45:00,145.83,145.86,145.74,145.75,511600000.0
2008-11-25 09:46:00,145.74,145.96,145.73,145.96,173400000.0
2008-11-25 09:47:00,145.97,146.13,145.95,145.985,241000000.0
2008-11-25 09:48:00,145.99,145.99,145.91,145.91,142800000.0
2008-11-25 09:49:00,145.91,145.935,145.85,145.925,129600000.0
2008-11-25 09:50:00,145.92,145.95,145.9,145.91,157600000.0
2008-11-25 09:51:00,145.915,145.975,145.915,145.955,105000000.0
2008-11-25 09:52:00,145.97,145.995,145.89,145.89,327600000.0
2008-11-25 09:53:00,145.89,145.935,145.885,145.935,80200000.0
2008-11-25 09:54:00,145.945,146.075,145.925,146.005,219800000.0
2008-11-25 09:55:00,146.005,146.04,145.99,146.0,115400000.0
2008-11-25 09:56:00,146.015,146.02,145.94,145.945,67400000.0
2008-11-25 09:57:00,145.945,145.96,145.865,145.905,165000000.0
2008-11-25 09:58:00,145.915,145.985,145.905,145.965,133200000.0
2008-11-25 09:59:00,145.965,146.025,145.925,146.025,185400000.0
2008-11-25 10:00:00,146.02,146.06,145.935,145.94,285599997.0
2008-11-25 10:01:00,145.955,146.015,145.94,145.995,277199991.0
2008-11-25 10:02:00,146.0,146.035,145.98,146.015,78000000.0
2008-11-25 10:03:00,146.02,146.275,146.02,146.27,160400000.0
2008-11-25 10:04:00,146.285,146.405,146.275,146.335,157000000.0
2008-11-25 10:05:00,146.335,146.365,146.265,146.365,152600000.0
2008-11-25 10:06:00,146.365,146.375,146.22,146.23,130800000.0
2008-11-25 10:07:00,146.245,146.25,146.185,146.185,96000000.0
2008-11-25 10:08:00,146.19,146.27,146.175,146.215,231600000.0
2008-11-25 10:09:00,146.21,146.25,146.11,146.14,161200000.0
2008-11-25 10:10:00,146.145,146.27,146.135,146.23,122600000.0
2008-11-25 10:11:00,146.23,146.23,146.155,146.165,105600000.0
2008-11-25 10:12:00,146.17,146.19,146.135,146.145,110800000.0
2008-11-25 10:13:00,146.15,146.15,145.965,145.995,81600000.0
2008-11-25 10:14:00,146.005,146.115,145.985,146.115,129800000.0
2008-11-25 10:15:00,146.11,146.11,146.01,146.03,148400000.0
2008-11-25 10:16:00,146.025,146.025,145.94,145.95,105000000.0
2008-11-25 10:17:00,145.955,146.095,145.955,146.02,202400000.0
2008-11-25 10:18:00,146.025,146.04,145.995,145.995,132200000.0
2008-11-25 10:19:00,146.0,146.06,145.955,146.045,137600000.0
2008-11-25 10:20:00,146.035,146.105,146.035,146.09,246400000.0
2008-11-25 10:21:00,146.09,146.135,146.08,146.12,112200000.0
2008-11-25 10:22:00,146.12,146.36,146.12,146.345,411000000.0
2008-11-25 10:23:00,146.355,146.385,146.275,146.335,239800000.0
2008-11-25 10:24:00,146.335,146.36,146.245,146.28,248000000.0
2008-11-25 10:25:00,146.285,146.295,146.16,146.185,358600000.0
2008-11-25 10:26:00,146.19,146.215,145.865,145.975,238600000.0
2008-11-25 10:27:00,145.97,146.04,145.91,146.015,175400000.0
2008-11-25 10:28:00,146.02,146.045,146.0,146.035,104800000.0
2008-11-25 10:29:00,146.03,146.045,145.955,145.965,111400000.0
2008-11-25 10:30:00,145.975,146.06,145.965,146.0,212200000.0
2008-11-25 10:31:00,146.0,146.065,146.0,146.03,229400000.0
2008-11-25 10:32:00,146.03,146.205,146.0,146.205,187600000.0
2008-11-25 10:33:00,146.205,146.305,146.125,146.13,222600000.0
2008-11-25 10:34:00,146.14,146.265,146.12,146.245,197800000.0
2008-11-25 10:35:00,146.255,146.35,146.215,146.245,201600000.0
2008-11-25 10:36:00,146.25,146.28,146.195,146.25,181000000.0
2008-11-25 10:37:00,146.245,146.25,146.215,146.215,96000000.0
2008-11-25 10:38:00,146.22,146.235,146.055,146.065,220600000.0
2008-11-25 10:39:00,146.06,146.1,145.925,145.975,176800000.0
2008-11-25 10:40:00,145.985,146.0,145.9,145.925,213400000.0
2008-11-25 10:41:00,145.92,145.935,145.895,145.935,85200000.0
2008-11-25 10:42:00,145.93,145.93,145.845,145.845,214200000.0
2008-11-25 10:43:00,145.845,145.88,145.81,145.86,165400000.0
2008-11-25 10:44:00,145.86,145.86,145.825,145.855,92400000.0
2008-11-25 10:45:00,145.855,145.865,145.805,145.81,219200000.0
2008-11-25 10:46:00,145.81,145.81,145.76,145.81,374200000.0
2008-11-25 10:47:00,145.81,145.825,145.66,145.66,242200000.0
2008-11-25 10:48:00,145.645,145.665,145.57,145.585,200000000.0
2008-11-25 10:49:00,145.585,145.645,145.585,145.61,150200000.0
2008-11-25 10:50:00,145.625,145.68,145.59,145.615,121000000.0
2008-11-25 10:51:00,145.615,145.71,145.585,145.645,177400000.0
2008-11-25 10:52:00,145.65,145.665,145.53,145.53,110600000.0
2008-11-25 10:53:00,145.53,145.56,145.525,145.535,97600000.0
2008-11-25 10:54:00,145.535,145.54,145.42,145.455,156800000.0
2008-11-25 10:55:00,145.44,145.515,145.44,145.515,160200000.0
2008-11-25 10:56:00,145.505,145.625,145.505,145.575,227000000.0
2008-11-25 10:57:00,145.575,145.6,145.51,145.57,252600000.0
2008-11-25 10:58:00,145.56,145.61,145.475,145.6,183400000.0
2008-11-25 10:59:00,145.6,145.665,145.535,145.54,180000000.0
2008-11-25 11:00:00,145.555,145.555,145.425,145.46,151200000.0
2008-11-25 11:01:00,145.465,145.465,145.415,145.455,102000000.0
2008-11-25 11:02:00,145.455,145.495,145.435,145.48,94200000.0
2008-11-25 11:03:00,145.475,145.595,145.47,145.55,276200000.0
2008-11-25 11:04:00,145.56,145.56,145.465,145.53,315200000.0
2008-11-25 11:05:00,145.515,145.7,145.495,145.695,241800000.0
2008-11-25 11:06:00,145.69,145.76,145.56,145.67,367600000.0
2008-11-25 11:07:00,145.675,145.75,145.63,145.73,225000000.0
2008-11-25 11:08:00,145.73,145.8,145.66,145.695,281800000.0
2008-11-25 11:09:00,145.695,145.815,145.665,145.765,166600000.0
2008-11-25 11:10:00,145.775,145.8,145.63,145.64,334200000.0
2008-11-25 11:11:00,145.64,145.64,145.475,145.495,255400000.0
2008-11-25 11:12:00,145.5,145.56,145.5,145.52,94600000.0
2008-11-25 11:13:00,145.525,145.55,145.44,145.47,152200000.0
2008-11-25 11:14:00,145.475,145.515,145.435,145.445,111200000.0
2008-11-25 11:15:00,145.435,145.435,145.29,145.29,176400000.0
2008-11-25 11:16:00,145.28,145.295,145.125,145.14,416400000.0
2008-11-25 11:17:00,145.145,145.165,145.1,145.1,174800000.0
2008-11-25 11:18:00,145.1,145.11,144.77,144.84,388200000.0
2008-11-25 11:19:00,144.85,144.88,144.785,144.795,438800000.0
2008-11-25 11:20:00,144.8,144.81,144.63,144.68,318400000.0
2008-11-25 11:21:00,144.675,144.725,144.62,144.65,331600000.0
2008-11-25 11:22:00,144.66,144.78,144.63,144.78,238800000.0
2008-11-25 11:23:00,144.785,144.855,144.78,144.855,104600000.0
2008-11-25 11:24:00,144.845,144.9,144.765,144.795,306000000.0
2008-11-25 11:25:00,144.8,144.845,144.755,144.84,247400000.0
2008-11-25 11:26:00,144.855,144.875,144.81,144.87,136600000.0
2008-11-25 11:27:00,144.865,144.87,144.72,144.755,246800000.0
2008-11-25 11:28:00,144.755,144.805,144.72,144.73,390600001.0
2008-11-25 11:29:00,144.725,144.9,144.71,144.895,222200000.0
2008-11-25 11:30:00,144.9,145.07,144.88,145.065,232400000.0
2008-11-25 11:31:00,145.06,145.125,144.975,145.06,196800000.0
2008-11-25 11:32:00,145.06,145.11,144.94,144.95,416400000.0
2008-11-25 11:33:00,144.95,144.95,144.875,144.9,259000000.0
2008-11-25 11:34:00,144.9,145.005,144.9,144.99,178800000.0
2008-11-25 11:35:00,145.005,145.075,145.005,145.075,83600000.0
2008-11-25 11:36:00,145.065,145.1,145.055,145.1,155800000.0
2008-11-25 11:37:00,145.1,145.105,145.035,145.06,62200000.0
2008-11-25 11:38:00,145.06,145.095,145.03,145.04,96200000.0
2008-11-25 11:39:00,145.045,145.095,145.045,145.055,83400000.0
2008-11-25 11:40:00,145.06,145.085,145.04,145.065,210399998.0
2008-11-25 11:41:00,145.055,145.085,144.955,145.06,281200000.0
2008-11-25 11:42:00,145.06,145.115,145.06,145.085,126600000.0
2008-11-25 11:43:00,145.08,145.14,145.05,145.055,313000000.0
2008-11-25 11:44:00,145.06,145.115,145.055,145.08,96800000.0
2008-11-25 11:45:00,145.105,145.32,145.105,145.305,181200000.0
2008-11-25 11:46:00,145.32,145.375,145.285,145.345,214800000.0
2008-11-25 11:47:00,145.345,145.35,145.275,145.29,94600000.0
2008-11-25 11:48:00,145.295,145.375,145.275,145.365,126800000.0
2008-11-25 11:49:00,145.375,145.485,145.375,145.445,117000000.0
2008-11-25 11:50:00,145.465,145.49,145.355,145.415,123200000.0
2008-11-25 11:51:00,145.41,145.41,145.315,145.365,101200000.0
2008-11-25 11:52:00,145.37,145.38,145.33,145.36,81000000.0
2008-11-25 11:53:00,145.36,145.395,145.36,145.385,82000000.0
2008-11-25 11:54:00,145.37,145.37,145.18,145.21,206600000.0
2008-11-25 11:55:00,145.22,145.24,145.04,145.05,260800000.0
2008-11-25 11:56:00,145.05,145.095,145.045,145.055,318400000.0
2008-11-25 11:57:00,145.055,145.055,144.9,144.9,502999998.0
2008-11-25 11:58:00,144.9,145.02,144.9,144.985,121800000.0
2008-11-25 11:59:00,144.99,145.105,144.99,145.075,121600000.0
2008-11-25 12:00:00,145.07,145.12,145.06,145.115,304400000.0
2008-11-25 12:01:00,145.12,145.12,145.09,145.1,168000000.0
2008-11-25 12:02:00,145.105,145.105,145.035,145.045,288000000.0
2008-11-25 12:03:00,145.04,145.055,145.03,145.055,209599996.0
2008-11-25 12:04:00,145.05,145.085,145.05,145.065,20000000.0
2008-11-25 12:05:00,145.065,145.09,145.06,145.08,47400000.0
2008-11-25 12:06:00,145.07,145.08,144.93,144.94,99600000.0
2008-11-25 12:07:00,144.93,144.93,144.745,144.75,245400000.0
2008-11-25 12:08:00,144.76,144.765,144.585,144.62,182200000.0
2008-11-25 12:09:00,144.635,144.77,144.63,144.77,187200000.0
2008-11-25 12:10:00,144.765,144.8,144.685,144.775,119400000.0
2008-11-25 12:11:00,144.775,144.82,144.725,144.76,138600000.0
2008-11-25 12:12:00,144.76,144.77,144.58,144.7,170400000.0
2008-11-25 12:13:00,144.695,144.715,144.65,144.65,148800000.0
2008-11-25 12:14:00,144.65,144.665,144.38,144.455,555200000.0
2008-11-25 12:15:00,144.46,144.52,144.38,144.39,333200000.0
2008-11-25 12:16:00,144.39,144.555,144.39,144.475,207400000.0
2008-11-25 12:17:00,144.485,144.675,144.48,144.66,186600000.0
2008-11-25 12:18:00,144.65,144.805,144.65,144.78,332000001.0
2008-11-25 12:19:00,144.79,144.79,144.64,144.745,195000000.0
2008-11-25 12:20:00,144.75,144.77,144.635,144.68,114000000.0
2008-11-25 12:21:00,144.695,144.84,144.685,144.765,154000000.0
2008-11-25 12:22:00,144.76,144.76,144.405,144.445,192000000.0
2008-11-25 12:23:00,144.43,144.54,144.405,144.54,150800000.0
2008-11-25 12:24:00,144.505,144.6,144.505,144.59,175200000.0
2008-11-25 12:25:00,144.595,144.765,144.595,144.645,217200000.0
2008-11-25 12:26:00,144.665,144.67,144.53,144.57,432200000.0
2008-11-25 12:27:00,144.57,144.57,144.39,144.46,258600000.0
2008-11-25 12:28:00,144.46,144.46,144.095,144.1,278200000.0
2008-11-25 12:29:00,144.1,144.29,144.1,144.27,224600000.0
2008-11-25 12:30:00,144.275,144.44,144.255,144.36,321200000.0
2008-11-25 12:31:00,144.36,144.36,144.285,144.315,140600000.0
2008-11-25 12:32:00,144.31,144.465,144.31,144.445,256600000.0
2008-11-25 12:33:00,144.445,144.445,144.28,144.28,321600000.0
2008-11-25 12:34:00,144.28,144.355,144.28,144.35,97600000.0
2008-11-25 12:35:00,144.35,144.595,144.345,144.59,132800000.0
2008-11-25 12:36:00,144.59,144.595,144.48,144.48,1367999976.0
2008-11-25 12:37:00,144.49,144.49,144.365,144.38,113000000.0
2008-11-25 12:38:00,144.385,144.44,144.34,144.405,439000000.0
2008-11-25 12:39:00,144.41,144.44,144.39,144.43,106600000.0
2008-11-25 12:40:00,144.435,144.465,144.425,144.44,81600000.0
2008-11-25 12:41:00,144.445,144.715,144.445,144.715,160400000.0
2008-11-25 12:42:00,144.72,144.755,144.49,144.535,334800000.0
2008-11-25 12:43:00,144.54,144.715,144.535,144.71,145000000.0
2008-11-25 12:44:00,144.705,144.72,144.62,144.65,212200000.0
2008-11-25 12:45:00,144.64,144.64,144.46,144.55,184400000.0
2008-11-25 12:46:00,144.56,144.56,144.5,144.555,108000000.0
2008-11-25 12:47:00,144.555,144.555,144.48,144.485,61800000.0
2008-11-25 12:48:00,144.48,144.5,144.48,144.5,29600000.0
2008-11-25 12:49:00,144.515,144.515,144.46,144.47,70400000.0
2008-11-25 12:50:00,144.465,144.49,144.455,144.49,48800000.0
2008-11-25 12:51:00,144.505,144.505,144.435,144.48,158400000.0
2008-11-25 12:52:00,144.49,144.56,144.48,144.53,90800000.0
2008-11-25 12:53:00,144.54,144.54,144.485,144.5,47400000.0
2008-11-25 12:54:00,144.5,144.5,144.43,144.45,98000000.0
2008-11-25 12:55:00,144.45,144.465,144.41,144.465,81600000.0
2008-11-25 12:56:00,144.455,144.47,144.33,144.34,177800000.0
2008-11-25 12:57:00,144.33,144.33,144.3,144.31,53800000.0
2008-11-25 12:58:00,144.31,144.4,144.31,144.385,181000000.0
2008-11-25 12:59:00,144.375,144.375,144.22,144.24,147200000.0
2008-11-25 13:00:00,144.235,144.315,144.2,144.315,315600000.0
2008-11-25 13:01:00,144.31,144.415,144.3,144.4,221400000.0
2008-11-25 13:02:00,144.4,144.455,144.385,144.455,124600000.0
2008-11-25 13:03:00,144.44,144.475,144.425,144.43,326400000.0
2008-11-25 13:04:00,144.43,144.455,144.325,144.38,215000000.0
2008-11-25 13:05:00,144.395,144.45,144.38,144.425,240800000.0
2008-11-25 13:06:00,144.425,144.43,144.37,144.4,91800000.0
2008-11-25 13:07:00,144.4,144.435,144.305,144.31,230200000.0
2008-11-25 13:08:00,144.3,144.32,144.21,144.31,164800000.0
2008-11-25 13:09:00,144.31,144.335,144.295,144.315,296600000.0
2008-11-25 13:10:00,144.32,144.32,144.25,144.295,122200000.0
2008-11-25 13:11:00,144.3,144.43,144.295,144.41,151800000.0
2008-11-25 13:12:00,144.4,144.42,144.395,144.415,52800000.0
2008-11-25 13:13:00,144.415,144.45,144.38,144.45,311800000.0
2008-11-25 13:14:00,144.45,144.695,144.45,144.615,333000000.0
2008-11-25 13:15:00,144.605,144.625,144.525,144.525,152200000.0
2008-11-25 13:16:00,144.525,144.595,144.495,144.595,96200000.0
2008-11-25 13:17:00,144.6,144.665,144.595,144.63,177200000.0
2008-11-25 13:18:00,144.63,144.64,144.57,144.585,81000000.0
2008-11-25 13:19:00,144.6,144.64,144.52,144.56,306000000.0
2008-11-25 13:20:00,144.545,144.595,144.45,144.595,269000000.0
2008-11-25 13:21:00,144.595,144.6,144.54,144.565,90200000.0
2008-11-25 13:22:00,144.57,144.58,144.525,144.54,54400000.0
2008-11-25 13:23:00,144.54,144.655,144.51,144.655,150000000.0
2008-11-25 13:24:00,144.645,144.645,144.55,144.55,51600000.0
2008-11-25 13:25:00,144.55,144.56,144.515,144.55,76800000.0
2008-11-25 13:26:00,144.55,144.585,144.51,144.585,123200000.0
2008-11-25 13:27:00,144.595,144.68,144.585,144.655,278600000.0
2008-11-25 13:28:00,144.655,144.725,144.63,144.685,345200000.0
2008-11-25 13:29:00,144.685,144.71,144.645,144.655,125200000.0
2008-11-25 13:30:00,144.655,144.665,144.605,144.62,84400000.0
2008-11-25 13:31:00,144.63,144.665,144.63,144.66,66400000.0
2008-11-25 13:32:00,144.65,144.725,144.65,144.67,126800000.0
2008-11-25 13:33:00,144.68,144.73,144.67,144.69,275200000.0
2008-11-25 13:34:00,144.69,144.755,144.69,144.69,96400000.0
2008-11-25 13:35:00,144.695,144.715,144.685,144.685,61200000.0
2008-11-25 13:36:00,144.685,144.795,144.675,144.74,133400000.0
2008-11-25 13:37:00,144.74,144.755,144.67,144.675,185200000.0
2008-11-25 13:38:00,144.67,144.73,144.67,144.715,193600000.0
2008-11-25 13:39:00,144.72,144.73,144.645,144.655,166400000.0
2008-11-25 13:40:00,144.655,144.74,144.65,144.72,150000000.0
2008-11-25 13:41:00,144.72,144.8,144.69,144.785,146400000.0
2008-11-25 13:42:00,144.8,144.895,144.74,144.895,157600000.0
2008-11-25 13:43:00,144.895,144.965,144.86,144.905,384800000.0
2008-11-25 13:44:00,144.91,144.935,144.835,144.89,556800000.0
2008-11-25 13:45:00,144.89,145.005,144.89,144.995,148000000.0
2008-11-25 13:46:00,145.0,145.12,144.965,145.055,353200000.0
2008-11-25 13:47:00,145.055,145.16,145.055,145.16,255000000.0
2008-11-25 13:48:00,145.175,145.295,145.15,145.27,328400000.0
2008-11-25 13:49:00,145.275,145.32,145.245,145.26,387400000.0
2008-11-25 13:50:00,145.26,145.405,145.26,145.325,279600000.0
2008-11-25 13:51:00,145.315,145.345,145.23,145.235,436200000.0
2008-11-25 13:52:00,145.25,145.295,145.205,145.23,449600000.0
2008-11-25 13:53:00,145.23,145.26,145.19,145.23,407200000.0
2008-11-25 13:54:00,145.24,145.47,145.23,145.41,220400000.0
2008-11-25 13:55:00,145.42,145.675,145.385,145.67,299400000.0
2008-11-25 13:56:00,145.655,145.68,145.54,145.55,299000000.0
2008-11-25 13:57:00,145.54,145.54,145.31,145.35,189600000.0
2008-11-25 13:58:00,145.335,145.415,145.335,145.41,133800000.0
2008-11-25 13:59:00,145.41,145.505,145.36,145.505,205600000.0
2008-11-25 14:00:00,145.495,145.53,145.46,145.47,175200000.0
2008-11-25 14:01:00,145.47,145.515,145.47,145.5,95000000.0
2008-11-25 14:02:00,145.51,145.57,145.485,145.53,125200000.0
2008-11-25 14:03:00,145.51,145.545,145.485,145.535,200800000.0
2008-11-25 14:04:00,145.535,145.535,145.425,145.445,111000000.0
2008-11-25 14:05:00,145.44,145.48,145.355,145.375,178600000.0
2008-11-25 14:06:00,145.375,145.385,145.34,145.34,36600000.0
2008-11-25 14:07:00,145.34,145.34,145.22,145.26,86000000.0
2008-11-25 14:08:00,145.265,145.265,145.2,145.22,60200000.0
2008-11-25 14:09:00,145.215,145.22,145.175,145.205,144600000.0
2008-11-25 14:10:00,145.205,145.22,145.16,145.205,160400000.0
2008-11-25 14:11:00,145.2,145.2,145.075,145.11,136600000.0
2008-11-25 14:12:00,145.11,145.135,145.095,145.1,130800000.0
2008-11-25 14:13:00,145.1,145.21,145.1,145.2,157200000.0
2008-11-25 14:14:00,145.2,145.35,145.175,145.285,243000000.0
2008-11-25 14:15:00,145.285,145.345,145.265,145.29,137600000.0
2008-11-25 14:16:00,145.285,145.34,145.285,145.295,161800000.0
2008-11-25 14:17:00,145.31,145.36,145.265,145.275,133600000.0
2008-11-25 14:18:00,145.285,145.31,145.275,145.28,40600000.0
2008-11-25 14:19:00,145.275,145.31,145.265,145.295,94400000.0
2008-11-25 14:20:00,145.27,145.27,145.125,145.125,97200000.0
2008-11-25 14:21:00,145.13,145.16,145.115,145.135,137200000.0
2008-11-25 14:22:00,145.145,145.255,145.145,145.23,104800000.0
2008-11-25 14:23:00,145.23,145.24,145.12,145.125,125800000.0
2008-11-25 14:24:00,145.14,145.165,145.105,145.115,121400000.0
2008-11-25 14:25:00,145.13,145.155,145.06,145.075,96800000.0
2008-11-25 14:26:00,145.07,145.265,145.07,145.265,155400000.0
2008-11-25 14:27:00,145.265,145.285,145.055,145.11,242000000.0
2008-11-25 14:28:00,145.11,145.145,145.06,145.065,243400000.0
2008-11-25 14:29:00,145.06,145.06,144.86,144.925,289000000.0
2008-11-25 14:30:00,144.915,144.94,144.86,144.86,118000000.0
2008-11-25 14:31:00,144.86,144.945,144.8,144.92,194400000.0
2008-11-25 14:32:00,144.92,144.925,144.765,144.815,272400000.0
2008-11-25 14:33:00,144.81,144.915,144.8,144.91,91800000.0
2008-11-25 14:34:00,144.905,144.945,144.88,144.945,126600000.0
2008-11-25 14:35:00,144.96,144.97,144.93,144.935,123400000.0
2008-11-25 14:36:00,144.935,144.965,144.865,144.895,130400000.0
2008-11-25 14:37:00,144.89,144.97,144.88,144.91,103400000.0
2008-11-25 14:38:00,144.9,144.955,144.885,144.955,82400000.0
2008-11-25 14:39:00,144.955,145.0,144.955,144.975,71000000.0
2008-11-25 14:40:00,144.975,144.995,144.96,144.96,67400000.0
2008-11-25 14:41:00,144.95,144.98,144.935,144.965,96000000.0
2008-11-25 14:42:00,144.97,144.975,144.805,144.83,162800000.0
2008-11-25 14:43:00,144.83,144.855,144.605,144.605,175000000.0
2008-11-25 14:44:00,144.61,144.69,144.5,144.51,244000000.0
2008-11-25 14:45:00,144.515,144.57,144.48,144.54,226800000.0
2008-11-25 14:46:00,144.535,144.535,144.145,144.145,279200000.0
2008-11-25 14:47:00,144.15,144.195,143.93,144.025,357700001.0
2008-11-25 14:48:00,144.025,144.05,143.73,143.9,372000000.0
2008-11-25 14:49:00,143.895,143.93,143.845,143.905,421200000.0
2008-11-25 14:50:00,143.905,144.02,143.895,143.96,276400000.0
2008-11-25 14:51:00,143.96,144.0,143.885,143.91,200400000.0
2008-11-25 14:52:00,143.915,144.0,143.86,143.955,224400000.0
2008-11-25 14:53:00,143.95,144.01,143.94,143.98,195200000.0
2008-11-25 14:54:00,143.98,144.175,143.975,144.16,301600000.0
2008-11-25 14:55:00,144.16,144.22,144.115,144.145,185200000.0
2008-11-25 14:56:00,144.145,144.165,144.115,144.165,157600000.0
2008-11-25 14:57:00,144.16,144.205,144.085,144.14,168600000.0
2008-11-25 14:58:00,144.15,144.24,144.13,144.215,161800000.0
2008-11-25 14:59:00,144.215,144.24,144.16,144.23,145800000.0
2008-11-25 15:00:00,144.225,144.315,144.21,144.275,203600000.0
2008-11-25 15:01:00,144.26,144.335,144.25,144.26,194600000.0
2008-11-25 15:02:00,144.26,144.34,144.215,144.31,159600000.0
2008-11-25 15:03:00,144.31,144.33,144.01,144.01,193600000.0
2008-11-25 15:04:00,144.01,144.03,143.9,144.0,516200007.0
2008-11-25 15:05:00,144.01,144.015,143.95,143.95,171600000.0
2008-11-25 15:06:00,143.945,143.99,143.85,143.965,230000000.0
2008-11-25 15:07:00,143.955,144.11,143.915,144.105,128800000.0
2008-11-25 15:08:00,144.11,144.11,143.83,144.04,210800000.0
2008-11-25 15:09:00,144.045,144.06,143.975,144.005,77600000.0
2008-11-25 15:10:00,143.99,144.18,143.96,144.175,155600000.0
2008-11-25 15:11:00,144.17,144.17,144.035,144.055,200800000.0
2008-11-25 15:12:00,144.06,144.16,144.04,144.1,143200000.0
2008-11-25 15:13:00,144.1,144.13,144.08,144.085,121600000.0
2008-11-25 15:14:00,144.085,144.09,144.065,144.075,324800000.0
2008-11-25 15:15:00,144.075,144.86,144.075,144.86,393600000.0
2008-11-25 15:16:00,144.865,144.9,144.76,144.875,335600000.0
2008-11-25 15:17:00,144.875,145.01,144.77,144.93,429150000.0
2008-11-25 15:18:00,144.93,144.93,144.68,144.8,367299998.0
2008-11-25 15:19:00,144.815,145.02,144.8,145.01,209000000.0
2008-11-25 15:20:00,145.015,145.42,144.995,145.315,298400000.0
2008-11-25 15:21:00,145.31,145.46,145.255,145.3,305600000.0
2008-11-25 15:22:00,145.3,145.355,145.13,145.17,467200000.0
2008-11-25 15:23:00,145.185,145.21,145.06,145.1,388000000.0
2008-11-25 15:24:00,145.1,145.195,145.07,145.1,365200000.0
2008-11-25 15:25:00,145.1,145.25,145.095,145.13,308000000.0
2008-11-25 15:26:00,145.15,145.19,145.06,145.07,466000000.0
2008-11-25 15:27:00,145.065,145.2,145.05,145.15,328400000.0
2008-11-25 15:28:00,145.15,145.245,145.12,145.245,385400000.0
2008-11-25 15:29:00,145.25,145.26,145.11,145.19,215800000.0
2008-11-25 15:30:00,145.18,145.42,145.165,145.37,276800000.0
2008-11-25 15:31:00,145.37,145.53,145.285,145.435,506400000.0
2008-11-25 15:32:00,145.45,145.74,145.42,145.74,506400000.0
2008-11-25 15:33:00,145.735,145.735,145.57,145.57,338600000.0
2008-11-25 15:34:00,145.565,145.835,145.565,145.765,334000000.0
2008-11-25 15:35:00,145.79,146.035,145.785,145.865,347400000.0
2008-11-25 15:36:00,145.865,145.955,145.855,145.925,291200000.0
2008-11-25 15:37:00,145.92,146.025,145.715,145.73,252800000.0
2008-11-25 15:38:00,145.74,145.84,145.68,145.765,381200000.0
2008-11-25 15:39:00,145.76,146.055,145.73,146.015,321000000.0
2008-11-25 15:40:00,146.005,146.015,145.855,145.96,548400000.0
2008-11-25 15:41:00,145.98,146.07,145.815,145.82,437000000.0
2008-11-25 15:42:00,145.825,145.895,145.685,145.87,393600000.0
2008-11-25 15:43:00,145.865,146.115,145.835,146.115,409800000.0
2008-11-25 15:44:00,146.115,146.36,146.1,146.3,314400000.0
2008-11-25 15:45:00,146.315,146.38,146.175,146.31,378200000.0
2008-11-25 15:46:00,146.325,146.55,146.32,146.385,425600000.0
2008-11-25 15:47:00,146.385,146.385,146.22,146.225,250000000.0
2008-11-25 15:48:00,146.22,146.23,146.145,146.18,153200000.0
2008-11-25 15:49:00,146.175,146.255,146.105,146.11,198200000.0
2008-11-25 15:50:00,146.11,146.16,145.99,146.085,180000000.0
2008-11-25 15:51:00,146.085,146.175,146.025,146.125,176200000.0
2008-11-25 15:52:00,146.13,146.2,146.04,146.1,294400000.0
2008-11-25 15:53:00,146.095,146.16,146.025,146.12,247600000.0
2008-11-25 15:54:00,146.105,146.105,146.02,146.065,174400000.0
2008-11-25 15:55:00,146.075,146.47,146.07,146.46,193200000.0
2008-11-25 15:56:00,146.49,146.515,146.345,146.405,173600000.0
2008-11-25 15:57:00,146.42,146.625,146.415,146.49,183600000.0
2008-11-25 15:58:00,146.485,146.555,146.31,146.44,251200000.0
2008-11-25 15:59:00,146.4,146.435,146.24,146.285,222600000.0
2008-11-25 16:00:00,146.25,146.315,146.16,146.275,277600000.0
2008-11-25 16:01:00,146.295,146.445,146.215,146.42,201400000.0
2008-11-25 16:02:00,146.43,146.57,146.32,146.395,220600000.0
2008-11-25 16:03:00,146.41,146.455,146.31,146.455,241600000.0
2008-11-25 16:04:00,146.45,146.46,146.28,146.31,175400000.0
2008-11-25 16:05:00,146.305,146.42,146.265,146.42,108800000.0
2008-11-25 16:06:00,146.42,146.55,146.405,146.425,169600000.0
2008-11-25 16:07:00,146.415,146.585,146.295,146.54,168600000.0
2008-11-25 16:08:00,146.545,146.85,146.54,146.85,191600000.0
2008-11-25 16:09:00,146.87,146.925,146.815,146.905,148800000.0
2008-11-25 16:10:00,146.91,147.17,146.895,147.1,195400000.0
2008-11-25 16:11:00,147.09,147.43,147.07,147.38,203000000.0
2008-11-25 16:12:00,147.39,147.87,147.39,147.69,330800000.0
2008-11-25 16:13:00,147.685,147.805,147.665,147.74,208600000.0
2008-11-25 16:14:00,147.74,147.89,147.7,147.72,347200000.0
2008-11-25 16:15:00,147.73,147.755,147.665,147.665,173000000.0
2008-11-25 16:16:00,147.68,147.78,147.63,147.67,177800000.0
2008-11-25 16:17:00,147.67,148.055,147.64,148.035,247400000.0
2008-11-25 16:18:00,148.035,148.035,147.89,148.015,200200000.0
2008-11-25 16:19:00,148.02,148.165,147.86,147.9,352000000.0
2008-11-25 16:20:00,147.885,147.98,147.83,147.835,237000000.0
2008-11-25 16:21:00,147.85,147.85,147.635,147.68,176600000.0
2008-11-25 16:22:00,147.67,147.7,147.49,147.545,197800000.0
2008-11-25 16:23:00,147.545,147.675,147.49,147.505,249600000.0
2008-11-25 16:24:00,147.5,147.67,147.485,147.665,174600000.0
2008-11-25 16:25:00,147.68,147.81,147.545,147.545,210600000.0
2008-11-25 16:26:00,147.54,147.55,147.42,147.55,191000000.0
2008-11-25 16:27:00,147.565,147.615,147.395,147.43,212800000.0
2008-11-25 16:28:00,147.435,147.535,147.42,147.535,142800000.0
2008-11-25 16:29:00,147.545,147.575,147.515,147.52,65500000.0
2008-11-25 16:30:00,147.52,147.53,147.48,147.52,119050000.0
2008-11-25 16:31:00,147.515,147.535,147.42,147.465,283600000.0
2008-11-25 16:32:00,147.465,147.49,147.385,147.4,221000000.0
2008-11-25 16:33:00,147.4,147.42,147.125,147.125,199400000.0
2008-11-25 16:34:00,147.13,147.335,147.13,147.25,260800000.0
2008-11-25 16:35:00,147.24,147.26,147.045,147.08,180000000.0
2008-11-25 16:36:00,147.085,147.225,146.945,147.085,268800000.0
2008-11-25 16:37:00,147.085,147.125,146.78,146.8,415600000.0
2008-11-25 16:38:00,146.795,146.865,146.655,146.79,317400000.0
2008-11-25 16:39:00,146.8,146.85,146.725,146.775,267600000.0
2008-11-25 16:40:00,146.77,147.045,146.735,147.045,319400000.0
2008-11-25 16:41:00,147.045,147.045,146.885,146.96,212650000.0
2008-11-25 16:42:00,146.965,147.045,146.705,146.875,222400000.0
2008-11-25 16:43:00,146.875,146.9,146.585,146.625,457600000.0
2008-11-25 16:44:00,146.63,146.675,146.525,146.585,363600000.0
2008-11-25 16:45:00,146.59,146.62,146.375,146.495,226400000.0
2008-11-25 16:46:00,146.48,146.485,146.3,146.48,260200000.0
2008-11-25 16:47:00,146.48,146.56,146.45,146.47,369600000.0
2008-11-25 16:48:00,146.47,146.72,146.47,146.625,294000000.0
2008-11-25 16:49:00,146.625,146.695,146.575,146.65,198200000.0
2008-11-25 16:50:00,146.645,146.82,146.645,146.755,201600000.0
2008-11-25 16:51:00,146.765,146.795,146.71,146.72,381799999.0
2008-11-25 16:52:00,146.72,146.735,146.57,146.68,560600001.0
2008-11-25 16:53:00,146.685,146.76,146.6,146.63,211200000.0
2008-11-25 16:54:00,146.62,146.625,146.375,146.375,279000000.0
2008-11-25 16:55:00,146.37,146.375,146.025,146.03,318999999.0
2008-11-25 16:56:00,146.04,146.1,145.84,145.93,215800000.0
2008-11-25 16:57:00,145.93,146.05,145.905,145.94,237400000.0
2008-11-25 16:58:00,145.945,145.995,145.855,145.935,348600000.0
2008-11-25 16:59:00,145.93,146.045,145.91,145.91,901600000.0
2008-11-25 17:00:00,145.93,146.37,145.93,146.37,360600000.0
2008-11-25 17:01:00,146.36,146.38,146.185,146.24,821200000.0
2008-11-25 17:02:00,146.24,146.405,146.14,146.28,422600000.0
2008-11-25 17:03:00,146.275,146.4,146.24,146.375,352199989.0
2008-11-25 17:04:00,146.365,146.395,146.255,146.26,257400000.0
2008-11-25 17:05:00,146.26,146.495,146.26,146.475,222500000.0
2008-11-25 17:06:00,146.47,146.79,146.47,146.79,158500000.0
2008-11-25 17:07:00,146.785,146.815,146.64,146.67,221400000.0
2008-11-25 17:08:00,146.67,146.82,146.665,146.805,269600000.0
2008-11-25 17:09:00,146.8,146.815,146.555,146.68,233600000.0
2008-11-25 17:10:00,146.655,146.78,146.52,146.575,314600000.0
2008-11-25 17:11:00,146.59,146.65,146.375,146.375,260600000.0
2008-11-25 17:12:00,146.365,146.43,146.25,146.355,239800000.0
2008-11-25 17:13:00,146.36,146.39,146.175,146.175,205800000.0
2008-11-25 17:14:00,146.16,146.34,146.11,146.325,189200000.0
2008-11-25 17:15:00,146.32,146.37,146.295,146.325,184000000.0
2008-11-25 17:16:00,146.315,146.315,146.04,146.04,227400000.0
2008-11-25 17:17:00,146.025,146.07,145.92,145.99,162200000.0
2008-11-25 17:18:00,145.995,146.195,145.99,146.135,172400000.0
2008-11-25 17:19:00,146.15,146.215,146.115,146.15,353600006.0
2008-11-25 17:20:00,146.15,146.305,146.095,146.305,229600004.0
2008-11-25 17:21:00,146.315,146.415,146.25,146.26,193600000.0
2008-11-25 17:22:00,146.26,146.335,146.23,146.23,131200000.0
2008-11-25 17:23:00,146.235,146.375,146.235,146.3,187200000.0
2008-11-25 17:24:00,146.305,146.335,146.23,146.28,149600000.0
2008-11-25 17:25:00,146.285,146.445,146.27,146.41,123200000.0
2008-11-25 17:26:00,146.42,146.49,146.295,146.44,313200002.0
2008-11-25 17:27:00,146.46,146.575,146.42,146.52,192400000.0
2008-11-25 17:28:00,146.52,146.755,146.52,146.63,244400000.0
2008-11-25 17:29:00,146.66,146.735,146.625,146.715,137000000.0
2008-11-25 17:30:00,146.705,146.705,146.56,146.605,165600000.0
2008-11-25 17:31:00,146.61,146.785,146.61,146.705,227400000.0
2008-11-25 17:32:00,146.705,146.71,146.55,146.63,149600000.0
2008-11-25 17:33:00,146.64,146.685,146.475,146.515,166400000.0
2008-11-25 17:34:00,146.515,146.56,146.415,146.46,145800000.0
2008-11-25 17:35:00,146.46,146.505,146.35,146.425,207200000.0
2008-11-25 17:36:00,146.425,146.52,146.365,146.405,234800000.0
2008-11-25 17:37:00,146.4,146.4,146.18,146.21,206000000.0
2008-11-25 17:38:00,146.21,146.21,146.015,146.075,230000000.0
2008-11-25 17:39:00,146.09,146.15,145.975,145.975,171200000.0
2008-11-25 17:40:00,145.985,146.015,145.76,145.765,277400000.0
2008-11-25 17:41:00,145.775,145.83,145.705,145.79,222800000.0
2008-11-25 17:42:00,145.79,145.8,145.655,145.655,287600000.0
2008-11-25 17:43:00,145.65,145.68,145.505,145.63,231400000.0
2008-11-25 17:44:00,145.64,145.68,145.54,145.63,170800000.0
2008-11-25 17:45:00,145.625,145.66,145.51,145.61,196000000.0
2008-11-25 17:46:00,145.615,145.65,145.48,145.515,202800000.0
2008-11-25 17:47:00,145.515,145.595,145.46,145.54,205800000.0
2008-11-25 17:48:00,145.545,145.555,145.28,145.385,206200000.0
2008-11-25 17:49:00,145.38,145.41,145.255,145.265,192800000.0
2008-11-25 17:50:00,145.265,145.465,145.25,145.455,194000000.0
2008-11-25 17:51:00,145.455,145.465,145.385,145.44,137600000.0
2008-11-25 17:52:00,145.43,145.455,145.34,145.43,119400000.0
2008-11-25 17:53:00,145.435,145.45,145.285,145.29,245200000.0
2008-11-25 17:54:00,145.285,145.365,145.285,145.34,441000000.0
2008-11-25 17:55:00,145.335,145.55,145.33,145.545,205000000.0
2008-11-25 17:56:00,145.555,145.665,145.52,145.64,139200000.0
2008-11-25 17:57:00,145.655,145.78,145.65,145.77,136000000.0
2008-11-25 17:58:00,145.755,145.765,145.68,145.72,107400000.0
2008-11-25 17:59:00,145.735,146.12,145.735,146.12,155800000.0
2008-11-25 18:00:00,146.115,146.165,146.015,146.155,169400000.0
2008-11-25 18:01:00,146.155,146.18,146.095,146.105,156800000.0
2008-11-25 18:02:00,146.095,146.195,146.08,146.145,159800000.0
2008-11-25 18:03:00,146.155,146.19,145.995,146.04,264000000.0
2008-11-25 18:04:00,146.05,146.075,145.945,145.945,177800000.0
2008-11-25 18:05:00,145.96,145.965,145.78,145.8,189000000.0
2008-11-25 18:06:00,145.805,145.825,145.61,145.63,245800000.0
2008-11-25 18:07:00,145.65,145.67,145.49,145.49,276200000.0
2008-11-25 18:08:00,145.49,145.515,145.41,145.51,194200000.0
2008-11-25 18:09:00,145.5,145.54,145.42,145.54,342600006.0
2008-11-25 18:10:00,145.535,145.67,145.495,145.65,235800000.0
2008-11-25 18:11:00,145.65,145.705,145.49,145.63,220600000.0
2008-11-25 18:12:00,145.62,145.74,145.615,145.715,134600000.0
2008-11-25 18:13:00,145.715,145.965,145.71,145.965,189800000.0
2008-11-25 18:14:00,145.96,146.055,145.925,145.985,232600000.0
2008-11-25 18:15:00,145.975,145.985,145.76,145.845,191200000.0
2008-11-25 18:16:00,145.85,145.925,145.755,145.8,214800000.0
2008-11-25 18:17:00,145.8,145.97,145.8,145.93,224600000.0
2008-11-25 18:18:00,145.94,146.15,145.935,146.08,295600000.0
2008-11-25 18:19:00,146.09,146.125,145.805,145.91,298200000.0
2008-11-25 18:20:00,145.915,146.0,145.855,145.87,250800000.0
2008-11-25 18:21:00,145.87,145.94,145.865,145.885,172000000.0
2008-11-25 18:22:00,145.875,145.885,145.775,145.78,118200000.0
2008-11-25 18:23:00,145.785,145.92,145.785,145.92,141000000.0
2008-11-25 18:24:00,145.925,146.015,145.9,145.96,425400000.0
2008-11-25 18:25:00,145.96,146.035,145.935,146.035,242600000.0
2008-11-25 18:26:00,146.04,146.285,146.04,146.27,228400000.0
2008-11-25 18:27:00,146.265,146.265,146.195,146.265,111400000.0
2008-11-25 18:28:00,146.27,146.525,146.27,146.48,227000000.0
2008-11-25 18:29:00,146.485,146.555,146.395,146.4,140400000.0
2008-11-25 18:30:00,146.395,146.42,146.23,146.28,215000000.0
2008-11-25 18:31:00,146.28,146.385,146.24,146.375,199000000.0
2008-11-25 18:32:00,146.39,146.475,146.26,146.325,199800000.0
2008-11-25 18:33:00,146.335,146.35,146.26,146.26,102600000.0
2008-11-25 18:34:00,146.245,146.245,146.06,146.12,184000000.0
2008-11-25 18:35:00,146.105,146.13,146.06,146.105,137600000.0
2008-11-25 18:36:00,146.095,146.22,146.095,146.2,151200000.0
2008-11-25 18:37:00,146.185,146.39,146.185,146.375,161200000.0
2008-11-25 18:38:00,146.38,146.425,146.28,146.38,267400000.0
2008-11-25 18:39:00,146.385,146.385,146.255,146.33,156800000.0
2008-11-25 18:40:00,146.33,146.46,146.305,146.31,155400000.0
2008-11-25 18:41:00,146.33,146.525,146.33,146.48,187200000.0
2008-11-25 18:42:00,146.455,146.675,146.455,146.61,162200000.0
2008-11-25 18:43:00,146.615,146.84,146.61,146.835,226800000.0
2008-11-25 18:44:00,146.81,146.905,146.775,146.83,309400000.0
2008-11-25 18:45:00,146.83,146.945,146.825,146.88,222400000.0
2008-11-25 18:46:00,146.875,146.92,146.81,146.92,146200000.0
2008-11-25 18:47:00,146.92,147.0,146.87,146.87,131000000.0
2008-11-25 18:48:00,146.86,146.955,146.855,146.92,191800000.0
2008-11-25 18:49:00,146.92,146.935,146.78,146.795,161400000.0
2008-11-25 18:50:00,146.79,146.8,146.625,146.69,148600000.0
2008-11-25 18:51:00,146.68,146.68,146.59,146.635,127400000.0
2008-11-25 18:52:00,146.635,146.8,146.58,146.8,111400000.0
2008-11-25 18:53:00,146.785,146.81,146.645,146.765,291600000.0
2008-11-25 18:54:00,146.77,146.89,146.655,146.865,203200000.0
2008-11-25 18:55:00,146.86,146.97,146.785,146.97,200600000.0
2008-11-25 18:56:00,146.965,146.98,146.91,146.95,123400000.0
2008-11-25 18:57:00,146.95,146.97,146.73,146.75,202800000.0
2008-11-25 18:58:00,146.76,146.775,146.725,146.73,69400000.0
2008-11-25 18:59:00,146.73,146.73,146.565,146.66,121600000.0
2008-11-25 19:00:00,146.665,146.73,146.645,146.72,106000000.0
2008-11-25 19:01:00,146.715,146.77,146.58,146.65,157600000.0
2008-11-25 19:02:00,146.65,146.765,146.625,146.765,107200000.0
2008-11-25 19:03:00,146.765,146.78,146.64,146.69,220200000.0
2008-11-25 19:04:00,146.69,146.69,146.49,146.49,112400000.0
2008-11-25 19:05:00,146.515,146.525,146.43,146.43,92800000.0
2008-11-25 19:06:00,146.425,146.525,146.41,146.45,224000000.0
2008-11-25 19:07:00,146.46,146.49,146.375,146.4,300400000.0
2008-11-25 19:08:00,146.395,146.505,146.345,146.45,139400000.0
2008-11-25 19:09:00,146.45,146.455,146.265,146.32,189800000.0
2008-11-25 19:10:00,146.32,146.425,146.3,146.37,285600000.0
2008-11-25 19:11:00,146.345,146.435,146.3,146.4,167400000.0
2008-11-25 19:12:00,146.415,146.42,146.05,146.05,225600000.0
2008-11-25 19:13:00,146.07,146.09,146.015,146.045,111600000.0
2008-11-25 19:14:00,146.045,146.045,145.95,146.0,127400000.0
2008-11-25 19:15:00,146.005,146.09,146.005,146.07,137200000.0
2008-11-25 19:16:00,146.08,146.11,146.0,146.025,109000000.0
2008-11-25 19:17:00,146.025,146.035,145.76,145.81,245200000.0
2008-11-25 19:18:00,145.825,146.02,145.81,145.95,168000000.0
2008-11-25 19:19:00,145.98,146.01,145.9,145.93,183400000.0
2008-11-25 19:20:00,145.94,145.975,145.86,145.86,185000000.0
2008-11-25 19:21:00,145.85,145.975,145.835,145.93,178800000.0
2008-11-25 19:22:00,145.93,145.95,145.855,145.91,303200000.0
2008-11-25 19:23:00,145.9,145.925,145.885,145.9,137600000.0
2008-11-25 19:24:00,145.875,145.885,145.56,145.645,224600000.0
2008-11-25 19:25:00,145.625,145.7,145.585,145.635,220800000.0
2008-11-25 19:26:00,145.635,145.66,145.5,145.52,164600000.0
2008-11-25 19:27:00,145.49,145.565,145.48,145.545,194000000.0
2008-11-25 19:28:00,145.555,145.58,145.51,145.51,498000000.0
2008-11-25 19:29:00,145.51,145.53,145.42,145.495,325400000.0
2008-11-25 19:30:00,145.5,145.555,145.435,145.515,212600000.0
2008-11-25 19:31:00,145.515,145.53,145.49,145.51,203000000.0
2008-11-25 19:32:00,145.515,145.565,145.49,145.565,161200000.0
2008-11-25 19:33:00,145.565,145.64,145.52,145.525,156000000.0
2008-11-25 19:34:00,145.52,145.575,145.435,145.46,288800000.0
2008-11-25 19:35:00,145.46,145.745,145.41,145.735,187000000.0
2008-11-25 19:36:00,145.735,145.815,145.72,145.805,89200000.0
2008-11-25 19:37:00,145.81,145.88,145.745,145.88,295000000.0
2008-11-25 19:38:00,145.88,146.345,145.88,146.265,232000000.0
2008-11-25 19:39:00,146.27,146.275,145.95,145.97,201600000.0
2008-11-25 19:40:00,145.97,145.97,145.865,145.915,193400000.0
2008-11-25 19:41:00,145.915,146.09,145.88,146.04,205800000.0
2008-11-25 19:42:00,146.04,146.285,146.01,146.225,176600000.0
2008-11-25 19:43:00,146.225,146.435,146.165,146.41,416400000.0
2008-11-25 19:44:00,146.41,146.455,146.31,146.35,270200000.0
2008-11-25 19:45:00,146.35,146.36,146.12,146.13,478200000.0
2008-11-25 19:46:00,146.135,146.185,145.925,146.185,352200000.0
2008-11-25 19:47:00,146.185,146.195,146.09,146.18,202800000.0
2008-11-25 19:48:00,146.18,146.23,146.085,146.22,191200000.0
2008-11-25 19:49:00,146.225,146.225,146.085,146.11,182600000.0
2008-11-25 19:50:00,146.1,146.115,145.965,146.075,282200000.0
2008-11-25 19:51:00,146.075,146.075,146.01,146.065,268000000.0
2008-11-25 19:52:00,146.055,146.07,146.005,146.03,152400000.0
2008-11-25 19:53:00,146.03,146.03,145.735,145.77,270200000.0
2008-11-25 19:54:00,145.77,145.775,145.69,145.725,208800000.0
2008-11-25 19:55:00,145.725,145.745,145.66,145.67,332400000.0
2008-11-25 19:56:00,145.67,145.8,145.615,145.77,171000000.0
2008-11-25 19:57:00,145.775,146.215,145.775,146.165,263400000.0
2008-11-25 19:58:00,146.17,146.245,146.02,146.07,226000000.0
2008-11-25 19:59:00,146.075,146.075,145.89,145.905,182800000.0
2008-11-25 20:00:00,145.9,146.015,145.875,145.95,225600000.0
2008-11-25 20:01:00,145.955,145.985,145.815,145.82,240600000.0
2008-11-25 20:02:00,145.815,145.83,145.675,145.68,303400000.0
2008-11-25 20:03:00,145.675,145.68,145.555,145.625,264400000.0
2008-11-25 20:04:00,145.625,145.73,145.5,145.5,399000000.0
2008-11-25 20:05:00,145.525,145.64,145.495,145.595,658200001.0
2008-11-25 20:06:00,145.595,145.78,145.575,145.775,161400000.0
2008-11-25 20:07:00,145.78,145.92,145.775,145.895,112000000.0
2008-11-25 20:08:00,145.905,145.955,145.84,145.955,75200000.0
2008-11-25 20:09:00,145.95,145.985,145.92,145.985,124800000.0
2008-11-25 20:10:00,145.985,146.175,145.985,146.13,230400000.0
2008-11-25 20:11:00,146.125,146.22,146.07,146.22,128000000.0
2008-11-25 20:12:00,146.21,146.47,146.21,146.43,119400000.0
2008-11-25 20:13:00,146.425,146.44,146.315,146.35,277000000.0
2008-11-25 20:14:00,146.35,146.385,146.18,146.295,440000000.0
2008-11-25 20:15:00,146.295,146.305,146.185,146.29,213200000.0
2008-11-25 20:16:00,146.275,146.335,146.245,146.26,181400000.0
2008-11-25 20:17:00,146.26,146.265,146.0,146.0,178600000.0
2008-11-25 20:18:00,146.0,146.265,146.0,146.265,273800000.0
2008-11-25 20:19:00,146.27,146.45,146.27,146.39,211600000.0
2008-11-25 20:20:00,146.39,146.64,146.39,146.6,298000000.0
2008-11-25 20:21:00,146.595,146.665,146.57,146.6,256800000.0
2008-11-25 20:22:00,146.605,146.68,146.555,146.68,187400000.0
2008-11-25 20:23:00,146.68,146.77,146.68,146.705,283800000.0
2008-11-25 20:24:00,146.695,146.705,146.605,146.625,350400000.0
2008-11-25 20:25:00,146.635,146.67,146.62,146.65,219000000.0
2008-11-25 20:26:00,146.65,147.24,146.64,147.24,315400000.0
2008-11-25 20:27:00,147.255,147.39,147.17,147.385,195200000.0
2008-11-25 20:28:00,147.385,147.395,147.15,147.285,531800000.0
2008-11-25 20:29:00,147.3,147.3,147.155,147.17,285200000.0
2008-11-25 20:30:00,147.17,147.37,147.165,147.36,301600000.0
2008-11-25 20:31:00,147.37,147.42,147.29,147.39,295800000.0
2008-11-25 20:32:00,147.39,147.425,147.32,147.395,460200000.0
2008-11-25 20:33:00,147.395,147.4,147.29,147.315,134600000.0
2008-11-25 20:34:00,147.325,147.38,147.31,147.37,159000000.0
2008-11-25 20:35:00,147.38,147.415,147.37,147.415,88000000.0
2008-11-25 20:36:00,147.405,147.49,147.36,147.455,345200000.0
2008-11-25 20:37:00,147.45,147.575,147.44,147.51,336400000.0
2008-11-25 20:38:00,147.51,147.535,147.42,147.455,240000000.0
2008-11-25 20:39:00,147.445,147.505,147.405,147.49,196200000.0
2008-11-25 20:40:00,147.495,147.535,147.48,147.53,155800000.0
2008-11-25 20:41:00,147.52,147.61,147.51,147.6,427400000.0
2008-11-25 20:42:00,147.6,147.6,147.545,147.56,226200000.0
2008-11-25 20:43:00,147.56,147.56,147.43,147.47,265600000.0
2008-11-25 20:44:00,147.47,147.485,147.35,147.35,249800000.0
2008-11-25 20:45:00,147.34,147.345,147.26,147.28,192800000.0
2008-11-25 20:46:00,147.285,147.44,147.24,147.24,201600000.0
2008-11-25 20:47:00,147.24,147.375,147.23,147.34,220200000.0
2008-11-25 20:48:00,147.355,147.355,147.285,147.305,252400000.0
2008-11-25 20:49:00,147.305,147.355,147.305,147.345,66000000.0
2008-11-25 20:50:00,147.34,147.34,147.265,147.315,179600000.0
2008-11-25 20:51:00,147.325,147.34,147.3,147.305,160000000.0
2008-11-25 20:52:00,147.295,147.39,147.29,147.39,129600000.0
2008-11-25 20:53:00,147.39,147.4,147.29,147.4,148600000.0
2008-11-25 20:54:00,147.415,147.605,147.4,147.45,270800000.0
2008-11-25 20:55:00,147.44,147.48,147.405,147.43,159400000.0
2008-11-25 20:56:00,147.44,147.46,147.39,147.43,159200000.0
2008-11-25 20:57:00,147.43,147.455,147.375,147.375,285000000.0
2008-11-25 20:58:00,147.38,147.4,147.235,147.25,208000000.0
2008-11-25 20:59:00,147.255,147.33,147.185,147.185,163900000.0
2008-11-25 21:00:00,147.24,147.24,147.12,147.14,172400000.0
2008-11-25 21:01:00,147.14,147.255,147.14,147.205,210600000.0
2008-11-25 21:02:00,147.205,147.245,147.16,147.21,237000000.0
2008-11-25 21:03:00,147.195,147.295,147.19,147.27,154000000.0
2008-11-25 21:04:00,147.245,147.42,147.24,147.35,171200000.0
2008-11-25 21:05:00,147.345,147.345,147.275,147.32,138800000.0
2008-11-25 21:06:00,147.335,147.35,147.265,147.265,95400000.0
2008-11-25 21:07:00,147.25,147.255,147.17,147.17,192000000.0
2008-11-25 21:08:00,147.17,147.21,147.07,147.07,116800000.0
2008-11-25 21:09:00,147.07,147.09,146.96,146.985,153200000.0
2008-11-25 21:10:00,146.99,147.015,146.935,146.95,125000000.0
2008-11-25 21:11:00,146.94,146.94,146.62,146.67,431600000.0
2008-11-25 21:12:00,146.675,146.785,146.675,146.78,310800000.0
2008-11-25 21:13:00,146.79,146.96,146.79,146.88,343400001.0
2008-11-25 21:14:00,146.88,146.88,146.72,146.835,343000000.0
2008-11-25 21:15:00,146.825,146.835,146.605,146.635,448800000.0
2008-11-25 21:16:00,146.65,146.725,146.51,146.535,204200000.0
2008-11-25 21:17:00,146.535,146.735,146.52,146.735,218000000.0
2008-11-25 21:18:00,146.745,146.845,146.745,146.835,168800000.0
2008-11-25 21:19:00,146.825,146.87,146.795,146.85,149200000.0
2008-11-25 21:20:00,146.855,146.945,146.8,146.9,333000000.0
2008-11-25 21:21:00,146.91,147.01,146.87,147.01,169200000.0
2008-11-25 21:22:00,147.015,147.05,146.98,146.99,183800000.0
2008-11-25 21:23:00,146.99,147.24,146.99,147.21,445200000.0
2008-11-25 21:24:00,147.2,147.355,147.105,147.345,333400000.0
2008-11-25 21:25:00,147.36,147.44,147.295,147.4,210400000.0
2008-11-25 21:26:00,147.41,147.445,147.385,147.42,197600000.0
2008-11-25 21:27:00,147.41,147.52,147.41,147.51,111000000.0
2008-11-25 21:28:00,147.51,147.52,147.355,147.365,159400000.0
2008-11-25 21:29:00,147.365,147.4,147.185,147.185,275200000.0
2008-11-25 21:30:00,147.195,147.29,147.135,147.23,385800000.0
2008-11-25 21:31:00,147.23,147.33,147.215,147.29,296000000.0
2008-11-25 21:32:00,147.285,147.335,147.28,147.32,134000000.0
2008-11-25 21:33:00,147.32,147.335,147.255,147.28,143200000.0
2008-11-25 21:34:00,147.28,147.315,147.19,147.21,169000000.0
2008-11-25 21:35:00,147.2,147.255,147.07,147.09,178000000.0
2008-11-25 21:36:00,147.095,147.17,147.095,147.17,107800000.0
2008-11-25 21:37:00,147.18,147.305,147.18,147.305,86800000.0
2008-11-25 21:38:00,147.295,147.33,147.26,147.285,115400000.0
2008-11-25 21:39:00,147.3,147.4,147.255,147.31,197000000.0
2008-11-25 21:40:00,147.31,147.315,147.17,147.17,141800000.0
2008-11-25 21:41:00,147.18,147.225,147.14,147.17,172800000.0
2008-11-25 21:42:00,147.155,147.21,147.075,147.21,236800000.0
2008-11-25 21:43:00,147.21,147.315,147.185,147.315,93200000.0
2008-11-25 21:44:00,147.31,147.32,147.255,147.255,49600000.0
2008-11-25 21:45:00,147.24,147.245,147.21,147.24,187200000.0
2008-11-25 21:46:00,147.205,147.215,147.09,147.1,125200000.0
2008-11-25 21:47:00,147.1,147.1,147.1,147.1,548400002.0
2008-11-25 21:48:00,147.1,147.215,147.1,147.205,207400001.0
2008-11-25 21:49:00,147.21,147.215,147.12,147.12,106000000.0
2008-11-25 21:50:00,147.115,147.125,147.05,147.11,245400000.0
2008-11-25 21:51:00,147.105,147.2,147.105,147.12,110400000.0
2008-11-25 21:52:00,147.125,147.14,147.07,147.105,182600000.0
2008-11-25 21:53:00,147.11,147.15,147.1,147.15,65400000.0
2008-11-25 21:54:00,147.155,147.27,147.155,147.27,180400000.0
2008-11-25 21:55:00,147.27,147.48,147.23,147.48,213600000.0
2008-11-25 21:56:00,147.48,147.665,147.475,147.665,207000000.0
2008-11-25 21:57:00,147.665,147.74,147.625,147.705,200400000.0
2008-11-25 21:58:00,147.705,147.825,147.675,147.795,163400000.0
2008-11-25 21:59:00,147.795,147.795,147.58,147.605,273000000.0
2008-11-25 22:00:00,147.605,147.755,147.58,147.66,260000000.0
2008-11-25 22:01:00,147.66,147.835,147.64,147.8,244600000.0
2008-11-25 22:02:00,147.815,147.82,147.72,147.79,260400000.0
2008-11-25 22:03:00,147.79,147.875,147.765,147.865,218800000.0
2008-11-25 22:04:00,147.87,147.955,147.865,147.91,447000000.0
2008-11-25 22:05:00,147.91,148.115,147.895,148.04,234200000.0
2008-11-25 22:06:00,148.04,148.06,147.925,147.98,201600000.0
2008-11-25 22:07:00,147.98,147.98,147.88,147.955,136800000.0
2008-11-25 22:08:00,147.965,147.965,147.76,147.78,159600000.0
2008-11-25 22:09:00,147.775,147.785,147.605,147.605,259800000.0
2008-11-25 22:10:00,147.595,147.63,147.515,147.585,319600000.0
2008-11-25 22:11:00,147.585,147.635,147.505,147.565,354400000.0
2008-11-25 22:12:00,147.57,147.66,147.535,147.63,366400000.0
2008-11-25 22:13:00,147.63,147.785,147.63,147.75,140000000.0
2008-11-25 22:14:00,147.745,147.905,147.73,147.905,266400000.0
2008-11-25 22:15:00,147.89,148.07,147.865,148.07,275200000.0
2008-11-25 22:16:00,148.065,148.07,147.885,147.975,172400000.0
2008-11-25 22:17:00,147.97,147.97,147.885,147.945,197600000.0
2008-11-25 22:18:00,147.92,148.045,147.9,147.99,143600000.0
2008-11-25 22:19:00,147.99,148.05,147.955,148.04,197200000.0
2008-11-25 22:20:00,148.045,148.045,147.805,147.845,231600000.0
2008-11-25 22:21:00,147.845,148.005,147.84,147.965,184200000.0
2008-11-25 22:22:00,147.965,147.98,147.87,147.87,147000000.0
2008-11-25 22:23:00,147.9,147.915,147.675,147.69,200200000.0
2008-11-25 22:24:00,147.665,147.91,147.665,147.88,175400000.0
2008-11-25 22:25:00,147.88,147.915,147.795,147.795,334400000.0
2008-11-25 22:26:00,147.795,147.8,147.72,147.765,206800000.0
2008-11-25 22:27:00,147.765,147.82,147.71,147.765,191800000.0
2008-11-25 22:28:00,147.77,147.94,147.755,147.92,342000000.0
2008-11-25 22:29:00,147.915,148.03,147.905,148.0,192800000.0
2008-11-25 22:30:00,147.995,148.085,147.99,148.05,246200000.0
2008-11-25 22:31:00,148.065,148.195,148.065,148.195,322000000.0
2008-11-25 22:32:00,148.17,148.235,148.06,148.145,247400000.0
2008-11-25 22:33:00,148.14,148.195,148.12,148.185,179600000.0
2008-11-25 22:34:00,148.185,148.205,148.115,148.12,358200000.0
2008-11-25 22:35:00,148.12,148.175,148.12,148.135,136600000.0
2008-11-25 22:36:00,148.15,148.32,148.145,148.27,242400000.0
2008-11-25 22:37:00,148.27,148.445,148.265,148.445,137600000.0
2008-11-25 22:38:00,148.46,148.485,148.41,148.42,170200000.0
2008-11-25 22:39:00,148.42,148.425,148.36,148.42,219200000.0
2008-11-25 22:40:00,148.42,148.545,148.405,148.475,260000000.0
2008-11-25 22:41:00,148.46,148.47,148.39,148.43,169800000.0
2008-11-25 22:42:00,148.425,148.455,148.35,148.38,656200000.0
2008-11-25 22:43:00,148.385,148.51,148.38,148.5,286800000.0
2008-11-25 22:44:00,148.505,148.59,148.495,148.52,238000000.0
2008-11-25 22:45:00,148.52,148.52,148.36,148.44,378600000.0
2008-11-25 22:46:00,148.43,148.515,148.43,148.47,415000000.0
2008-11-25 22:47:00,148.47,148.495,148.42,148.425,535000000.0
2008-11-25 22:48:00,148.44,148.445,148.18,148.185,184800000.0
2008-11-25 22:49:00,148.185,148.26,148.105,148.26,179600000.0
2008-11-25 22:50:00,148.26,148.385,148.245,148.305,265600000.0
2008-11-25 22:51:00,148.305,148.335,148.18,148.205,242000000.0
2008-11-25 22:52:00,148.22,148.26,148.15,148.16,239800000.0
2008-11-25 22:53:00,148.17,148.17,148.1,148.1,86200000.0
2008-11-25 22:54:00,148.105,148.105,148.04,148.04,121000000.0
2008-11-25 22:55:00,148.04,148.04,147.855,147.895,158600000.0
2008-11-25 22:56:00,147.885,147.91,147.83,147.86,192200000.0
2008-11-25 22:57:00,147.865,147.88,147.75,147.775,181000000.0
2008-11-25 22:58:00,147.775,147.815,147.76,147.795,111600000.0
2008-11-25 22:59:00,147.795,147.925,147.795,147.9,225400000.0
2008-11-25 23:00:00,147.905,147.93,147.86,147.875,168000000.0
2008-11-25 23:01:00,147.89,147.915,147.835,147.88,104600000.0
2008-11-25 23:02:00,147.88,147.93,147.855,147.925,77000000.0
2008-11-25 23:03:00,147.92,148.05,147.92,148.01,205600000.0
2008-11-25 23:04:00,148.01,148.02,147.985,147.985,103800000.0
2008-11-25 23:05:00,147.995,147.995,147.985,147.985,46000000.0
2008-11-25 23:06:00,147.985,148.01,147.895,147.915,223400000.0
2008-11-25 23:07:00,147.915,148.005,147.905,147.96,263400000.0
2008-11-25 23:08:00,147.97,147.97,147.91,147.945,156200000.0
2008-11-25 23:09:00,147.93,147.93,147.82,147.82,138400000.0
2008-11-25 23:10:00,147.815,147.825,147.69,147.69,134800000.0
2008-11-25 23:11:00,147.69,147.695,147.59,147.61,275200000.0
2008-11-25 23:12:00,147.62,147.62,147.485,147.485,190800000.0
2008-11-25 23:13:00,147.49,147.51,147.47,147.485,261600000.0
2008-11-25 23:14:00,147.475,147.52,147.455,147.49,239800000.0
2008-11-25 23:15:00,147.48,147.49,147.425,147.43,148800000.0
2008-11-25 23:16:00,147.43,147.43,147.35,147.43,282200000.0
2008-11-25 23:17:00,147.43,147.43,147.305,147.31,126500000.0
2008-11-25 23:18:00,147.345,147.345,147.265,147.275,168000000.0
2008-11-25 23:19:00,147.285,147.285,147.26,147.275,113000000.0
2008-11-25 23:20:00,147.29,147.315,147.195,147.215,115800000.0
2008-11-25 23:21:00,147.22,147.245,147.175,147.215,173800000.0
2008-11-25 23:22:00,147.2,147.21,147.09,147.155,352000000.0
2008-11-25 23:23:00,147.16,147.16,147.11,147.13,111400000.0
2008-11-25 23:24:00,147.135,147.19,147.12,147.175,132600000.0
2008-11-25 23:25:00,147.15,147.16,147.09,147.09,252200000.0
2008-11-25 23:26:00,147.105,147.115,146.99,146.995,163600000.0
2008-11-25 23:27:00,146.995,146.995,146.905,146.935,305800000.0
2008-11-25 23:28:00,146.935,146.975,146.935,146.955,69800000.0
2008-11-25 23:29:00,146.965,146.965,146.895,146.9,100000000.0
2008-11-25 23:30:00,146.905,146.915,146.79,146.81,180400000.0
2008-11-25 23:31:00,146.815,146.855,146.785,146.845,156200000.0
2008-11-25 23:32:00,146.855,146.905,146.81,146.905,251200000.0
2008-11-25 23:33:00,146.88,147.03,146.86,147.03,124800000.0
2008-11-25 23:34:00,147.02,147.08,146.995,147.08,60800000.0
2008-11-25 23:35:00,147.09,147.225,147.09,147.19,292800000.0
2008-11-25 23:36:00,147.19,147.22,147.19,147.22,47800000.0
2008-11-25 23:37:00,147.22,147.32,147.22,147.315,90800000.0
2008-11-25 23:38:00,147.315,147.315,147.27,147.285,298400004.0
2008-11-25 23:39:00,147.285,147.31,147.24,147.3,287400000.0
2008-11-25 23:40:00,147.3,147.3,147.175,147.23,181400000.0
2008-11-25 23:41:00,147.23,147.23,147.23,147.23,88000000.0
2008-11-25 23:42:00,147.23,147.24,147.23,147.24,12400000.0
2008-11-25 23:43:00,147.23,147.24,147.23,147.24,10200000.0
2008-11-25 23:44:00,147.26,147.28,147.225,147.25,102200000.0
2008-11-25 23:45:00,147.265,147.335,147.255,147.31,106200000.0
2008-11-25 23:46:00,147.305,147.33,147.285,147.29,29800000.0
2008-11-25 23:47:00,147.29,147.295,147.29,147.29,21600000.0
2008-11-25 23:48:00,147.29,147.29,147.29,147.29,21000000.0
2008-11-25 23:49:00,147.29,147.3,147.29,147.295,35200000.0
2008-11-25 23:50:00,147.295,147.305,147.29,147.29,36000000.0
2008-11-25 23:51:00,147.29,147.295,147.29,147.295,7200000.0
2008-11-25 23:52:00,147.305,147.31,147.29,147.295,23200000.0
2008-11-25 23:53:00,147.305,147.34,147.285,147.32,97200000.0
2008-11-25 23:54:00,147.335,147.375,147.3,147.32,109200000.0
2008-11-25 23:55:00,147.32,147.325,147.27,147.28,514399986.0
2008-11-25 23:56:00,147.295,147.295,147.23,147.245,51200000.0
2008-11-25 23:57:00,147.25,147.385,147.25,147.335,68300000.0
2008-11-25 23:58:00,147.345,147.37,147.335,147.335,20200000.0
2008-11-25 23:59:00,147.335,147.345,147.29,147.29,39800000.0
2008-11-26 00:00:00,147.305,147.335,147.26,147.335,100800000.0
2008-11-26 00:01:00,147.3,147.335,147.3,147.335,28800000.0
2008-11-26 00:02:00,147.335,147.335,147.335,147.335,4800000.0
2008-11-26 00:03:00,147.35,147.405,147.32,147.355,80000000.0
2008-11-26 00:04:00,147.375,147.405,147.375,147.395,27200000.0
2008-11-26 00:05:00,147.385,147.43,147.385,147.4,25600000.0
2008-11-26 00:06:00,147.4,147.405,147.265,147.365,44200000.0
2008-11-26 00:07:00,147.38,147.38,147.335,147.335,14200000.0
2008-11-26 00:08:00,147.345,147.39,147.27,147.355,42000000.0
2008-11-26 00:09:00,147.33,147.37,147.25,147.27,28600000.0
2008-11-26 00:10:00,147.27,147.29,147.265,147.28,14000000.0
2008-11-26 00:11:00,147.28,147.28,147.165,147.26,84200000.0
2008-11-26 00:12:00,147.265,147.41,147.255,147.41,121000000.0
2008-11-26 00:13:00,147.415,147.455,147.39,147.41,71400000.0
2008-11-26 00:14:00,147.44,147.5,147.44,147.5,29800000.0
2008-11-26 00:15:00,147.505,147.52,147.42,147.475,176800000.0
2008-11-26 00:16:00,147.47,147.505,147.455,147.455,73400000.0
2008-11-26 00:17:00,147.485,147.5,147.47,147.475,12000000.0
2008-11-26 00:18:00,147.47,147.48,147.41,147.445,38400000.0
2008-11-26 00:19:00,147.45,147.51,147.445,147.51,60400000.0
2008-11-26 00:20:00,147.45,147.47,147.435,147.465,27800000.0
2008-11-26 00:21:00,147.46,147.495,147.44,147.495,44200000.0
2008-11-26 00:22:00,147.49,147.495,147.44,147.455,12000000.0
2008-11-26 00:23:00,147.455,147.455,147.445,147.445,20200000.0
2008-11-26 00:24:00,147.44,147.44,147.43,147.43,5000000.0
2008-11-26 00:25:00,147.435,147.46,147.435,147.46,9000000.0
2008-11-26 00:26:00,147.47,147.47,147.465,147.47,3000000.0
2008-11-26 00:27:00,147.465,147.465,147.44,147.455,21000000.0
2008-11-26 00:28:00,147.44,147.465,147.39,147.425,81000000.0
2008-11-26 00:29:00,147.435,147.5,147.43,147.47,30600000.0
2008-11-26 00:30:00,147.47,147.485,147.43,147.44,235000012.0
2008-11-26 00:31:00,147.44,147.44,147.44,147.44,189200011.0
2008-11-26 00:32:00,147.44,147.44,147.44,147.44,378400022.0
2008-11-26 00:33:00,147.44,147.44,147.44,147.44,206400012.0
2008-11-26 00:34:00,147.44,147.44,147.44,147.44,86000005.0
2008-11-26 00:35:00,147.44,147.445,147.44,147.44,101400001.0
2008-11-26 00:36:00,147.445,147.445,147.44,147.44,217400009.0
2008-11-26 00:37:00,147.445,147.445,147.44,147.44,378800015.0
2008-11-26 00:38:00,147.44,147.44,147.42,147.44,240800014.0
2008-11-26 00:39:00,147.44,147.44,147.315,147.38,166600003.0
2008-11-26 00:40:00,147.39,147.39,147.33,147.355,15800000.0
2008-11-26 00:41:00,147.335,147.34,147.335,147.335,3000000.0
2008-11-26 00:42:00,147.335,147.36,147.335,147.345,7400000.0
2008-11-26 00:43:00,147.33,147.35,147.275,147.28,112400000.0
2008-11-26 00:44:00,147.28,147.295,147.28,147.29,15400000.0
2008-11-26 00:45:00,147.285,147.34,147.265,147.28,230999994.0
2008-11-26 00:46:00,147.29,147.345,147.255,147.325,99599998.0
2008-11-26 00:47:00,147.315,147.35,147.3,147.35,26600000.0
2008-11-26 00:48:00,147.365,147.4,147.36,147.37,55200000.0
2008-11-26 00:49:00,147.37,147.375,147.33,147.34,77000000.0
2008-11-26 00:50:00,147.355,147.355,147.33,147.335,58800000.0
2008-11-26 00:51:00,147.355,147.355,147.33,147.335,18200000.0
2008-11-26 00:52:00,147.34,147.34,147.32,147.32,142800000.0
2008-11-26 00:53:00,147.239,147.267,147.207,147.259,37800000.0
2008-11-26 00:54:00,147.32,147.32,147.32,147.32,35200000.0
2008-11-26 00:55:00,147.32,147.32,147.32,147.32,52800000.0
2008-11-26 00:56:00,147.32,147.32,147.32,147.32,35200000.0
2008-11-26 00:57:00,147.32,147.32,147.205,147.205,18600000.0
2008-11-26 00:58:00,147.23,147.23,147.215,147.22,9000000.0
2008-11-26 00:59:00,147.225,147.23,147.215,147.23,25000000.0
2008-11-26 01:00:00,147.23,147.325,147.23,147.285,238200000.0
2008-11-26 01:01:00,147.285,147.285,147.145,147.17,356599997.0
2008-11-26 01:02:00,147.17,147.19,146.925,146.925,277599996.0
2008-11-26 01:03:00,146.915,147.045,146.915,146.975,249200000.0
2008-11-26 01:04:00,146.99,147.0,146.965,146.98,38000000.0
2008-11-26 01:05:00,146.965,146.97,146.965,146.97,19800000.0
2008-11-26 01:06:00,146.97,147.0,146.97,146.98,78000000.0
2008-11-26 01:07:00,146.975,147.01,146.955,146.96,64400000.0
2008-11-26 01:08:00,146.96,146.985,146.945,146.97,79400000.0
2008-11-26 01:09:00,146.965,146.985,146.955,146.955,46000000.0
2008-11-26 01:10:00,146.96,146.975,146.94,146.97,82000000.0
2008-11-26 01:11:00,146.975,147.005,146.97,146.975,26600000.0
2008-11-26 01:12:00,146.975,146.995,146.935,146.94,80800000.0
2008-11-26 01:13:00,146.95,146.95,146.94,146.945,28000000.0
2008-11-26 01:14:00,146.965,146.965,146.94,146.94,10800000.0
2008-11-26 01:15:00,146.955,147.06,146.935,147.06,19200000.0
2008-11-26 01:16:00,147.075,147.075,146.95,146.98,167400000.0
2008-11-26 01:17:00,147.02,147.04,146.96,146.97,64000000.0
2008-11-26 01:18:00,146.97,147.115,146.97,147.11,63000000.0
2008-11-26 01:19:00,147.1,147.13,147.09,147.09,58800000.0
2008-11-26 01:20:00,147.085,147.085,147.025,147.07,63200000.0
2008-11-26 01:21:00,147.09,147.09,147.02,147.045,79000000.0
2008-11-26 01:22:00,147.07,147.11,147.015,147.02,123200000.0
2008-11-26 01:23:00,147.02,147.06,147.02,147.05,25800000.0
2008-11-26 01:24:00,147.06,147.06,146.98,147.005,106400000.0
2008-11-26 01:25:00,146.995,146.995,146.89,146.9,158600000.0
2008-11-26 01:26:00,146.91,146.93,146.895,146.895,108000000.0
2008-11-26 01:27:00,146.9,146.97,146.9,146.945,81600000.0
2008-11-26 01:28:00,146.945,146.965,146.94,146.965,14200000.0
2008-11-26 01:29:00,146.965,147.01,146.965,147.01,79000000.0
2008-11-26 01:30:00,147.035,147.06,146.98,147.0,29200000.0
2008-11-26 01:31:00,146.985,147.035,146.93,147.035,74600000.0
2008-11-26 01:32:00,147.04,147.04,146.975,146.995,43000000.0
2008-11-26 01:33:00,146.995,147.01,146.985,146.985,46000000.0
2008-11-26 01:34:00,146.99,147.06,146.975,147.005,49800000.0
2008-11-26 01:35:00,147.005,147.085,146.99,147.085,33600000.0
2008-11-26 01:36:00,147.095,147.125,147.08,147.125,65400000.0
2008-11-26 01:37:00,147.14,147.185,147.14,147.175,73000000.0
2008-11-26 01:38:00,147.185,147.23,147.115,147.205,102800000.0
2008-11-26 01:39:00,147.2,147.235,147.2,147.225,60800000.0
2008-11-26 01:40:00,147.22,147.26,147.22,147.235,58000000.0
2008-11-26 01:41:00,147.25,147.25,147.235,147.235,34400000.0
2008-11-26 01:42:00,147.23,147.25,147.2,147.25,96200000.0
2008-11-26 01:43:00,147.245,147.25,147.2,147.2,35000000.0
2008-11-26 01:44:00,147.235,147.285,147.21,147.265,65000000.0
2008-11-26 01:45:00,147.285,147.35,147.285,147.35,97000000.0
2008-11-26 01:46:00,147.36,147.36,147.36,147.36,8800000.0
2008-11-26 01:47:00,147.36,147.405,147.33,147.4,75800000.0
2008-11-26 01:48:00,147.405,147.44,147.405,147.44,24200000.0
2008-11-26 01:49:00,147.43,147.47,147.43,147.455,39600000.0
2008-11-26 01:50:00,147.455,147.47,147.44,147.445,91200000.0
2008-11-26 01:51:00,147.445,147.46,147.445,147.455,22000000.0
2008-11-26 01:52:00,147.455,147.455,147.44,147.44,13200000.0
2008-11-26 01:53:00,147.445,147.465,147.44,147.455,24000000.0
2008-11-26 01:54:00,147.455,147.455,147.265,147.265,213400000.0
2008-11-26 01:55:00,147.275,147.3,147.27,147.285,82000000.0
2008-11-26 01:56:00,147.27,147.295,147.24,147.255,62000000.0
2008-11-26 01:57:00,147.25,147.25,147.205,147.225,57200000.0
2008-11-26 01:58:00,147.22,147.22,147.165,147.205,79200000.0
2008-11-26 01:59:00,147.195,147.21,147.185,147.2,87200000.0
2008-11-26 02:00:00,147.215,147.215,147.125,147.19,97600000.0
2008-11-26 02:01:00,147.19,147.235,147.085,147.085,146200000.0
2008-11-26 02:02:00,147.075,147.25,147.075,147.155,112600000.0
2008-11-26 02:03:00,147.14,147.2,147.11,147.15,254400000.0
2008-11-26 02:04:00,147.14,147.2,147.14,147.185,116400000.0
2008-11-26 02:05:00,147.18,147.18,147.11,147.13,91800000.0
2008-11-26 02:06:00,147.115,147.155,147.095,147.11,56000000.0
2008-11-26 02:07:00,147.115,147.125,147.11,147.11,46200000.0
2008-11-26 02:08:00,147.115,147.14,147.105,147.11,68200000.0
2008-11-26 02:09:00,147.11,147.125,146.94,146.98,147900000.0
2008-11-26 02:10:00,146.97,146.97,146.87,146.87,159600000.0
2008-11-26 02:11:00,146.88,146.965,146.88,146.955,91200000.0
2008-11-26 02:12:00,146.955,146.955,146.925,146.925,81200000.0
2008-11-26 02:13:00,146.925,146.925,146.585,146.595,208600000.0
2008-11-26 02:14:00,146.6,146.7,146.6,146.695,150000000.0
2008-11-26 02:15:00,146.695,146.695,146.58,146.615,125800000.0
2008-11-26 02:16:00,146.615,146.615,146.345,146.365,202600000.0
2008-11-26 02:17:00,146.365,146.465,146.345,146.465,136000000.0
2008-11-26 02:18:00,146.455,146.48,146.375,146.38,101800000.0
2008-11-26 02:19:00,146.375,146.385,146.24,146.255,155000000.0
2008-11-26 02:20:00,146.25,146.25,145.97,145.995,268000000.0
2008-11-26 02:21:00,146.005,146.05,145.94,146.005,151800000.0
2008-11-26 02:22:00,145.995,146.095,145.99,146.065,126200000.0
2008-11-26 02:23:00,146.07,146.12,146.065,146.08,107200000.0
2008-11-26 02:24:00,146.08,146.095,146.08,146.08,169600000.0
2008-11-26 02:25:00,146.01,146.065,145.905,145.905,179800000.0
2008-11-26 02:26:00,145.91,145.92,145.63,145.73,216200000.0
2008-11-26 02:27:00,145.73,145.91,145.705,145.895,116600000.0
2008-11-26 02:28:00,145.87,145.895,145.83,145.84,85200000.0
2008-11-26 02:29:00,145.835,145.97,145.835,145.93,84400000.0
2008-11-26 02:30:00,145.94,146.08,145.925,146.045,174000000.0
2008-11-26 02:31:00,146.05,146.1,146.04,146.095,58200000.0
2008-11-26 02:32:00,146.095,146.17,145.92,146.0,213800000.0
2008-11-26 02:33:00,145.995,146.125,145.97,146.07,155000000.0
2008-11-26 02:34:00,146.08,146.19,146.065,146.16,112400000.0
2008-11-26 02:35:00,146.16,146.165,146.1,146.12,62000000.0
2008-11-26 02:36:00,146.12,146.24,146.065,146.24,116000000.0
2008-11-26 02:37:00,146.205,146.265,146.125,146.17,151600000.0
2008-11-26 02:38:00,146.185,146.29,146.175,146.29,51000000.0
2008-11-26 02:39:00,146.29,146.44,146.27,146.44,104400000.0
2008-11-26 02:40:00,146.44,146.52,146.435,146.505,258400002.0
2008-11-26 02:41:00,146.515,146.555,146.475,146.535,68400000.0
2008-11-26 02:42:00,146.54,146.54,146.235,146.235,184000000.0
2008-11-26 02:43:00,146.24,146.305,146.23,146.3,108000000.0
2008-11-26 02:44:00,146.315,146.33,146.235,146.275,81800000.0
2008-11-26 02:45:00,146.265,146.285,146.19,146.245,101400000.0
2008-11-26 02:46:00,146.255,146.37,146.255,146.34,120600000.0
2008-11-26 02:47:00,146.345,146.395,146.3,146.325,113800000.0
2008-11-26 02:48:00,146.32,146.33,146.22,146.255,196800000.0
2008-11-26 02:49:00,146.255,146.26,146.22,146.235,83800000.0
2008-11-26 02:50:00,146.225,146.245,146.18,146.235,77800000.0
2008-11-26 02:51:00,146.22,146.225,146.155,146.195,64800000.0
2008-11-26 02:52:00,146.195,146.205,146.17,146.195,121600000.0
2008-11-26 02:53:00,146.195,146.26,146.175,146.24,171600000.0
2008-11-26 02:54:00,146.23,146.335,146.105,146.11,157600000.0
2008-11-26 02:55:00,146.135,146.355,146.135,146.32,296600000.0
2008-11-26 02:56:00,146.315,146.345,146.28,146.33,194600000.0
2008-11-26 02:57:00,146.325,146.36,146.295,146.35,128000000.0
2008-11-26 02:58:00,146.36,146.38,146.31,146.32,119400000.0
2008-11-26 02:59:00,146.32,146.325,146.31,146.32,90800000.0
2008-11-26 03:00:00,146.31,146.38,146.305,146.375,147400000.0
2008-11-26 03:01:00,146.365,146.445,146.35,146.44,71600000.0
2008-11-26 03:02:00,146.43,146.435,146.415,146.435,111200000.0
2008-11-26 03:03:00,146.435,146.475,146.43,146.45,96800000.0
2008-11-26 03:04:00,146.45,146.455,146.43,146.43,38600000.0
2008-11-26 03:05:00,146.43,146.43,146.34,146.36,77600000.0
2008-11-26 03:06:00,146.36,146.365,146.305,146.34,186000000.0
2008-11-26 03:07:00,146.34,146.35,146.315,146.345,96400000.0
2008-11-26 03:08:00,146.35,146.38,146.35,146.355,52600000.0
2008-11-26 03:09:00,146.36,146.37,146.355,146.355,8800000.0
2008-11-26 03:10:00,146.35,146.35,146.275,146.28,120600000.0
2008-11-26 03:11:00,146.28,146.365,146.28,146.365,53400000.0
2008-11-26 03:12:00,146.36,146.44,146.355,146.4,97200000.0
2008-11-26 03:13:00,146.41,146.425,146.395,146.395,20200000.0
2008-11-26 03:14:00,146.4,146.5,146.395,146.44,91400000.0
2008-11-26 03:15:00,146.435,146.435,146.355,146.375,74000000.0
2008-11-26 03:16:00,146.38,146.425,146.375,146.38,60000000.0
2008-11-26 03:17:00,146.39,146.48,146.38,146.475,52600000.0
2008-11-26 03:18:00,146.42,146.45,146.36,146.36,31200000.0
2008-11-26 03:19:00,146.35,146.405,146.345,146.38,67600000.0
2008-11-26 03:20:00,146.39,146.405,146.385,146.4,22400000.0
2008-11-26 03:21:00,146.39,146.405,146.37,146.385,34800000.0
2008-11-26 03:22:00,146.4,146.4,146.37,146.38,45000000.0
2008-11-26 03:23:00,146.375,146.38,146.345,146.355,53400000.0
2008-11-26 03:24:00,146.37,146.4,146.37,146.39,21000000.0
2008-11-26 03:25:00,146.385,146.405,146.375,146.405,51000000.0
2008-11-26 03:26:00,146.4,146.425,146.365,146.38,42600000.0
2008-11-26 03:27:00,146.325,146.385,146.315,146.365,46400000.0
2008-11-26 03:28:00,146.365,146.365,146.32,146.335,42600000.0
2008-11-26 03:29:00,146.345,146.36,146.33,146.33,50000000.0
2008-11-26 03:30:00,146.32,146.32,146.3,146.31,36400000.0
2008-11-26 03:31:00,146.31,146.335,146.31,146.315,19600000.0
2008-11-26 03:32:00,146.32,146.32,146.2,146.23,66000000.0
2008-11-26 03:33:00,146.235,146.245,146.19,146.195,110200000.0
2008-11-26 03:34:00,146.2,146.215,146.19,146.215,85600000.0
2008-11-26 03:35:00,146.23,146.25,146.215,146.23,42600000.0
2008-11-26 03:36:00,146.22,146.29,146.22,146.285,39200000.0
2008-11-26 03:37:00,146.285,146.295,146.24,146.27,90600000.0
2008-11-26 03:38:00,146.275,146.285,146.175,146.185,77600000.0
2008-11-26 03:39:00,146.185,146.225,146.16,146.21,76000000.0
2008-11-26 03:40:00,146.21,146.22,146.195,146.2,18000000.0
2008-11-26 03:41:00,146.205,146.285,146.205,146.25,56000000.0
2008-11-26 03:42:00,146.255,146.275,146.245,146.275,27000000.0
2008-11-26 03:43:00,146.275,146.305,146.24,146.245,39000000.0
2008-11-26 03:44:00,146.255,146.28,146.255,146.255,16800000.0
2008-11-26 03:45:00,146.255,146.28,146.23,146.28,18000000.0
2008-11-26 03:46:00,146.24,146.36,146.235,146.31,50600000.0
2008-11-26 03:47:00,146.32,146.355,146.315,146.35,40000000.0
2008-11-26 03:48:00,146.345,146.365,146.3,146.34,26400000.0
2008-11-26 03:49:00,146.34,146.39,146.34,146.37,63800000.0
2008-11-26 03:50:00,146.37,146.415,146.37,146.405,73200000.0
2008-11-26 03:51:00,146.415,146.48,146.36,146.41,75600000.0
2008-11-26 03:52:00,146.42,146.51,146.405,146.505,64600000.0
2008-11-26 03:53:00,146.505,146.565,146.47,146.56,69000000.0
2008-11-26 03:54:00,146.555,146.63,146.555,146.57,118000000.0
2008-11-26 03:55:00,146.545,146.55,146.52,146.52,67400000.0
2008-11-26 03:56:00,146.52,146.555,146.49,146.52,71000000.0
2008-11-26 03:57:00,146.52,146.525,146.49,146.525,22200000.0
2008-11-26 03:58:00,146.53,146.54,146.51,146.51,74800000.0
2008-11-26 03:59:00,146.505,146.53,146.5,146.5,104800000.0
2008-11-26 04:00:00,146.5,146.51,146.495,146.505,23000000.0
2008-11-26 04:01:00,146.505,146.505,146.49,146.495,38800000.0
2008-11-26 04:02:00,146.495,146.555,146.49,146.545,108600000.0
2008-11-26 04:03:00,146.545,146.545,146.475,146.505,103400000.0
2008-11-26 04:04:00,146.505,146.54,146.455,146.535,100400000.0
2008-11-26 04:05:00,146.53,146.55,146.505,146.55,72600000.0
2008-11-26 04:06:00,146.55,146.59,146.535,146.585,67400000.0
2008-11-26 04:07:00,146.575,146.575,146.52,146.52,73600000.0
2008-11-26 04:08:00,146.52,146.535,146.52,146.52,42800000.0
2008-11-26 04:09:00,146.52,146.54,146.52,146.525,38200000.0
2008-11-26 04:10:00,146.52,146.525,146.465,146.52,31400000.0
2008-11-26 04:11:00,146.52,146.52,146.405,146.405,34000000.0
2008-11-26 04:12:00,146.415,146.415,146.275,146.35,139200000.0
2008-11-26 04:13:00,146.34,146.35,146.295,146.31,86400000.0
2008-11-26 04:14:00,146.31,146.31,146.21,146.265,37800000.0
2008-11-26 04:15:00,146.265,146.28,146.245,146.27,50000000.0
2008-11-26 04:16:00,146.245,146.28,146.23,146.27,16000000.0
2008-11-26 04:17:00,146.28,146.31,146.27,146.29,31400000.0
2008-11-26 04:18:00,146.29,146.365,146.29,146.355,62500000.0
2008-11-26 04:19:00,146.36,146.36,146.29,146.3,54400000.0
2008-11-26 04:20:00,146.315,146.42,146.315,146.405,117000000.0
2008-11-26 04:21:00,146.41,146.41,146.255,146.33,138800000.0
2008-11-26 04:22:00,146.33,146.335,146.285,146.325,113600000.0
2008-11-26 04:23:00,146.32,146.32,146.27,146.285,24800000.0
2008-11-26 04:24:00,146.28,146.325,146.255,146.325,65600000.0
2008-11-26 04:25:00,146.33,146.35,146.285,146.285,61200000.0
2008-11-26 04:26:00,146.285,146.325,146.255,146.315,241000000.0
2008-11-26 04:27:00,146.32,146.325,146.275,146.31,110600000.0
2008-11-26 04:28:00,146.305,146.355,146.305,146.33,181600000.0
2008-11-26 04:29:00,146.34,146.395,146.31,146.355,40200000.0
2008-11-26 04:30:00,146.365,146.365,146.315,146.33,31800000.0
2008-11-26 04:31:00,146.335,146.335,146.295,146.31,51800000.0
2008-11-26 04:32:00,146.325,146.37,146.285,146.32,83600000.0
2008-11-26 04:33:00,146.32,146.32,146.275,146.275,41800000.0
2008-11-26 04:34:00,146.28,146.285,146.265,146.275,44600000.0
2008-11-26 04:35:00,146.27,146.275,146.27,146.275,19200000.0
2008-11-26 04:36:00,146.265,146.285,146.265,146.285,19200000.0
2008-11-26 04:37:00,146.3,146.35,146.23,146.23,178000000.0
2008-11-26 04:38:00,146.23,146.27,146.205,146.21,171200000.0
2008-11-26 04:39:00,146.2,146.24,146.2,146.24,37200000.0
2008-11-26 04:40:00,146.23,146.25,146.21,146.25,78800000.0
2008-11-26 04:41:00,146.245,146.245,146.155,146.155,42600000.0
2008-11-26 04:42:00,146.17,146.285,146.17,146.23,45000000.0
2008-11-26 04:43:00,146.23,146.305,146.225,146.305,54000000.0
2008-11-26 04:44:00,146.3,146.3,146.255,146.275,53800000.0
2008-11-26 04:45:00,146.27,146.285,146.265,146.27,48400000.0
2008-11-26 04:46:00,146.245,146.33,146.245,146.27,13200000.0
2008-11-26 04:47:00,146.26,146.305,146.22,146.22,323400000.0
2008-11-26 04:48:00,146.165,146.22,146.14,146.165,176200000.0
2008-11-26 04:49:00,146.155,146.155,146.14,146.155,35400000.0
2008-11-26 04:50:00,146.145,146.155,146.115,146.125,73200000.0
2008-11-26 04:51:00,146.125,146.16,146.095,146.16,78400000.0
2008-11-26 04:52:00,146.16,146.17,146.135,146.155,22800000.0
2008-11-26 04:53:00,146.16,146.17,146.145,146.15,27400000.0
2008-11-26 04:54:00,146.15,146.16,146.14,146.145,29000000.0
2008-11-26 04:55:00,146.145,146.16,146.13,146.15,30000000.0
2008-11-26 04:56:00,146.145,146.16,146.105,146.125,82000000.0
2008-11-26 04:57:00,146.135,146.14,146.125,146.14,53000000.0
2008-11-26 04:58:00,146.15,146.15,146.11,146.12,115400000.0
2008-11-26 04:59:00,146.12,146.185,146.115,146.185,72000000.0
2008-11-26 05:00:00,146.175,146.195,146.17,146.19,42400000.0
2008-11-26 05:01:00,146.195,146.195,146.145,146.15,57000000.0
2008-11-26 05:02:00,146.16,146.18,146.145,146.155,40800000.0
2008-11-26 05:03:00,146.11,146.12,146.11,146.115,9600000.0
2008-11-26 05:04:00,146.135,146.18,146.095,146.115,64600000.0
2008-11-26 05:05:00,146.11,146.13,146.09,146.13,88400000.0
2008-11-26 05:06:00,146.12,146.13,146.09,146.105,97600000.0
2008-11-26 05:07:00,146.105,146.105,146.1,146.105,35600000.0
2008-11-26 05:08:00,146.105,146.15,146.1,146.11,54000000.0
2008-11-26 05:09:00,146.105,146.255,146.055,146.14,242000000.0
2008-11-26 05:10:00,146.145,146.17,146.12,146.125,111400000.0
2008-11-26 05:11:00,146.125,146.125,146.12,146.125,48200000.0
2008-11-26 05:12:00,146.125,146.15,146.08,146.095,94200000.0
2008-11-26 05:13:00,146.095,146.095,145.935,145.96,53400000.0
2008-11-26 05:14:00,145.96,146.02,145.955,146.01,52600000.0
2008-11-26 05:15:00,145.995,146.03,145.89,145.925,183200000.0
2008-11-26 05:16:00,145.9,145.945,145.875,145.935,96800000.0
2008-11-26 05:17:00,145.935,145.945,145.825,145.825,133000000.0
2008-11-26 05:18:00,145.835,145.835,145.765,145.785,132000000.0
2008-11-26 05:19:00,145.785,145.795,145.67,145.785,340200000.0
2008-11-26 05:20:00,145.78,145.895,145.78,145.875,118600000.0
2008-11-26 05:21:00,145.88,145.9,145.85,145.88,54000000.0
2008-11-26 05:22:00,145.875,145.885,145.85,145.88,51200000.0
2008-11-26 05:23:00,145.885,145.915,145.87,145.915,100000000.0
2008-11-26 05:24:00,145.91,145.99,145.885,145.965,126600000.0
2008-11-26 05:25:00,145.97,146.0,145.915,145.95,104600000.0
2008-11-26 05:26:00,145.95,145.975,145.88,145.905,108400000.0
2008-11-26 05:27:00,145.91,145.93,145.855,145.87,74800000.0
2008-11-26 05:28:00,145.845,145.915,145.845,145.9,74800000.0
2008-11-26 05:29:00,145.9,145.905,145.86,145.88,58600000.0
2008-11-26 05:30:00,145.885,145.91,145.885,145.91,21200000.0
2008-11-26 05:31:00,145.925,146.025,145.91,146.015,121000000.0
2008-11-26 05:32:00,146.01,146.025,145.965,145.97,119200000.0
2008-11-26 05:33:00,145.97,145.97,145.91,145.95,36200000.0
2008-11-26 05:34:00,145.955,145.96,145.92,145.95,39000000.0
2008-11-26 05:35:00,145.955,146.075,145.955,146.075,81400000.0
2008-11-26 05:36:00,146.085,146.115,146.03,146.09,129600000.0
2008-11-26 05:37:00,146.075,146.105,146.06,146.085,33600000.0
2008-11-26 05:38:00,146.07,146.08,146.07,146.07,19600000.0
2008-11-26 05:39:00,146.075,146.09,146.065,146.09,58200000.0
2008-11-26 05:40:00,146.09,146.1,146.08,146.085,24400000.0
2008-11-26 05:41:00,146.095,146.115,146.085,146.1,30000000.0
2008-11-26 05:42:00,146.115,146.125,146.1,146.11,44200000.0
2008-11-26 05:43:00,146.115,146.265,146.11,146.255,103000000.0
2008-11-26 05:44:00,146.245,146.25,146.16,146.19,72200000.0
2008-11-26 05:45:00,146.225,146.23,146.17,146.195,90800000.0
2008-11-26 05:46:00,146.205,146.205,146.115,146.115,61200000.0
2008-11-26 05:47:00,146.13,146.13,146.13,146.13,1600000.0
2008-11-26 05:48:00,146.145,146.145,146.075,146.09,160800000.0
2008-11-26 05:49:00,146.09,146.09,145.98,145.995,160600000.0
2008-11-26 05:50:00,145.99,145.995,145.99,145.99,50600000.0
2008-11-26 05:51:00,145.99,146.025,145.99,146.01,41200000.0
2008-11-26 05:52:00,145.995,146.01,145.99,145.99,71800000.0
2008-11-26 05:53:00,145.99,146.055,145.99,146.05,31200000.0
2008-11-26 05:54:00,146.015,146.02,146.015,146.02,18600000.0
2008-11-26 05:55:00,146.02,146.02,146.02,146.02,50400000.0
2008-11-26 05:56:00,146.02,146.02,146.02,146.02,48000000.0
2008-11-26 05:57:00,146.02,146.02,145.91,145.935,40400000.0
2008-11-26 05:58:00,145.905,145.955,145.825,145.88,93000000.0
2008-11-26 05:59:00,145.88,145.88,145.845,145.85,46000000.0
2008-11-26 06:00:00,145.845,145.865,145.84,145.86,26400000.0
2008-11-26 06:01:00,145.86,145.86,145.825,145.855,32000000.0
2008-11-26 06:02:00,145.865,145.91,145.83,145.9,29400000.0
2008-11-26 06:03:00,145.895,145.9,145.81,145.82,34600000.0
2008-11-26 06:04:00,145.815,145.815,145.79,145.8,30800000.0
2008-11-26 06:05:00,145.8,145.85,145.775,145.825,49000000.0
2008-11-26 06:06:00,145.85,145.89,145.795,145.89,104200000.0
2008-11-26 06:07:00,145.875,145.895,145.875,145.895,31400000.0
2008-11-26 06:08:00,145.9,145.94,145.875,145.935,47200000.0
2008-11-26 06:09:00,145.94,145.97,145.93,145.94,21200000.0
2008-11-26 06:10:00,145.94,146.02,145.935,146.02,51000000.0
2008-11-26 06:11:00,146.03,146.095,145.97,146.065,83400000.0
2008-11-26 06:12:00,146.065,146.065,146.04,146.05,31600000.0
2008-11-26 06:13:00,146.05,146.05,146.05,146.05,29000000.0
2008-11-26 06:14:00,146.05,146.055,145.96,145.985,91000000.0
2008-11-26 06:15:00,145.97,146.015,145.9,145.99,88200000.0
2008-11-26 06:16:00,145.99,146.045,145.99,146.045,59200000.0
2008-11-26 06:17:00,146.04,146.05,145.99,146.025,80800000.0
2008-11-26 06:18:00,146.03,146.065,145.985,146.04,102200000.0
2008-11-26 06:19:00,146.015,146.08,146.015,146.055,49200000.0
2008-11-26 06:20:00,146.08,146.11,146.06,146.06,35600000.0
2008-11-26 06:21:00,146.09,146.155,146.09,146.155,24000000.0
2008-11-26 06:22:00,146.15,146.165,146.095,146.1,60800000.0
2008-11-26 06:23:00,146.13,146.185,146.11,146.155,85200000.0
2008-11-26 06:24:00,146.175,146.22,146.12,146.18,83600000.0
2008-11-26 06:25:00,146.17,146.17,146.045,146.075,119000000.0
2008-11-26 06:26:00,146.075,146.075,146.015,146.065,71200000.0
2008-11-26 06:27:00,146.05,146.085,146.01,146.085,82600000.0
2008-11-26 06:28:00,146.09,146.115,145.995,146.06,135000000.0
2008-11-26 06:29:00,146.075,146.125,146.055,146.125,28400000.0
2008-11-26 06:30:00,146.085,146.16,146.085,146.16,25800000.0
2008-11-26 06:31:00,146.165,146.18,146.08,146.145,27800000.0
2008-11-26 06:32:00,146.16,146.175,146.135,146.165,22400000.0
2008-11-26 06:33:00,146.165,146.375,146.155,146.36,78400000.0
2008-11-26 06:34:00,146.36,146.455,146.355,146.42,74600000.0
2008-11-26 06:35:00,146.41,146.41,146.115,146.15,204600000.0
2008-11-26 06:36:00,146.155,146.265,146.155,146.245,119600000.0
2008-11-26 06:37:00,146.24,146.24,146.2,146.2,23200000.0
2008-11-26 06:38:00,146.2,146.3,146.2,146.26,161800000.0
2008-11-26 06:39:00,146.25,146.255,146.24,146.245,39800000.0
2008-11-26 06:40:00,146.25,146.26,146.23,146.24,108400000.0
2008-11-26 06:41:00,146.235,146.235,146.07,146.13,224600000.0
2008-11-26 06:42:00,146.12,146.16,146.11,146.12,91800000.0
2008-11-26 06:43:00,146.11,146.14,146.085,146.1,47400000.0
2008-11-26 06:44:00,146.115,146.195,146.1,146.18,80400000.0
2008-11-26 06:45:00,146.18,146.21,146.135,146.18,40000000.0
2008-11-26 06:46:00,146.185,146.185,146.14,146.14,156600000.0
2008-11-26 06:47:00,146.14,146.19,146.095,146.12,96400000.0
2008-11-26 06:48:00,146.13,146.15,146.13,146.135,9000000.0
2008-11-26 06:49:00,146.14,146.15,146.11,146.135,61800000.0
2008-11-26 06:50:00,146.145,146.16,146.11,146.115,66600000.0
2008-11-26 06:51:00,146.13,146.14,146.125,146.14,16000000.0
2008-11-26 06:52:00,146.135,146.15,146.125,146.14,27200000.0
2008-11-26 06:53:00,146.155,146.16,146.145,146.16,38800000.0
2008-11-26 06:54:00,146.155,146.24,146.155,146.19,48800000.0
2008-11-26 06:55:00,146.19,146.2,146.19,146.2,35200000.0
2008-11-26 06:56:00,146.21,146.22,146.19,146.205,58400000.0
2008-11-26 06:57:00,146.205,146.26,146.19,146.26,40600000.0
2008-11-26 06:58:00,146.26,146.26,146.21,146.21,45600000.0
2008-11-26 06:59:00,146.22,146.275,146.21,146.265,29400000.0
2008-11-26 07:00:00,146.255,146.285,146.215,146.27,67400000.0
2008-11-26 07:01:00,146.27,146.275,146.215,146.25,36600000.0
2008-11-26 07:02:00,146.25,146.275,146.24,146.275,27000000.0
2008-11-26 07:03:00,146.28,146.28,146.23,146.26,26400000.0
2008-11-26 07:04:00,146.27,146.275,146.24,146.25,31000000.0
2008-11-26 07:05:00,146.25,146.25,146.115,146.14,42400000.0
2008-11-26 07:06:00,146.145,146.205,146.09,146.12,77800000.0
2008-11-26 07:07:00,146.13,146.175,146.095,146.175,18000000.0
2008-11-26 07:08:00,146.14,146.15,146.09,146.095,28600000.0
2008-11-26 07:09:00,146.1,146.115,146.025,146.03,54000000.0
2008-11-26 07:10:00,146.03,146.045,146.01,146.01,105000000.0
2008-11-26 07:11:00,146.015,146.03,146.0,146.01,153400000.0
2008-11-26 07:12:00,146.01,146.01,145.89,145.9,168600000.0
2008-11-26 07:13:00,145.895,145.95,145.86,145.885,140800000.0
2008-11-26 07:14:00,145.89,145.895,145.745,145.755,234000000.0
2008-11-26 07:15:00,145.73,145.765,145.695,145.73,205099998.0
2008-11-26 07:16:00,145.735,145.78,145.725,145.77,59800000.0
2008-11-26 07:17:00,145.775,145.78,145.66,145.685,61400000.0
2008-11-26 07:18:00,145.65,145.72,145.65,145.68,113800000.0
2008-11-26 07:19:00,145.685,145.755,145.62,145.75,121000000.0
2008-11-26 07:20:00,145.745,145.79,145.71,145.74,73000000.0
2008-11-26 07:21:00,145.75,145.77,145.745,145.76,37600000.0
2008-11-26 07:22:00,145.765,145.835,145.765,145.835,40000000.0
2008-11-26 07:23:00,145.825,145.905,145.795,145.855,115400000.0
2008-11-26 07:24:00,145.875,145.885,145.83,145.83,35200000.0
2008-11-26 07:25:00,145.825,145.925,145.77,145.86,69400000.0
2008-11-26 07:26:00,145.86,145.92,145.83,145.92,145000000.0
2008-11-26 07:27:00,145.915,145.93,145.885,145.91,93800000.0
2008-11-26 07:28:00,145.905,145.915,145.885,145.9,46400000.0
2008-11-26 07:29:00,145.9,145.9,145.795,145.82,49800000.0
2008-11-26 07:30:00,145.82,145.83,145.795,145.83,79600000.0
2008-11-26 07:31:00,145.83,145.84,145.775,145.775,41800000.0
2008-11-26 07:32:00,145.765,145.765,145.635,145.67,52400000.0
2008-11-26 07:33:00,145.66,145.715,145.655,145.705,62200000.0
2008-11-26 07:34:00,145.69,145.715,145.675,145.69,26000000.0
2008-11-26 07:35:00,145.705,145.71,145.67,145.67,16000000.0
2008-11-26 07:36:00,145.685,145.735,145.685,145.73,51400000.0
2008-11-26 07:37:00,145.73,145.78,145.725,145.77,80400000.0
2008-11-26 07:38:00,145.785,145.885,145.78,145.87,126600000.0
2008-11-26 07:39:00,145.88,145.89,145.825,145.845,64600000.0
2008-11-26 07:40:00,145.82,145.88,145.79,145.84,49800000.0
2008-11-26 07:41:00,145.845,145.96,145.84,145.96,26800000.0
2008-11-26 07:42:00,145.96,145.99,145.93,145.955,33000000.0
2008-11-26 07:43:00,145.965,145.995,145.955,145.98,36800000.0
2008-11-26 07:44:00,145.98,145.98,145.965,145.975,72000000.0
2008-11-26 07:45:00,145.975,145.995,145.935,145.975,69200000.0
2008-11-26 07:46:00,145.975,146.12,145.975,146.085,102000000.0
2008-11-26 07:47:00,146.07,146.09,146.01,146.02,52200000.0
2008-11-26 07:48:00,146.02,146.02,145.995,146.02,66400000.0
2008-11-26 07:49:00,146.02,146.045,146.02,146.035,54600000.0
2008-11-26 07:50:00,146.045,146.055,146.035,146.045,26200000.0
2008-11-26 07:51:00,146.05,146.06,146.01,146.01,62200000.0
2008-11-26 07:52:00,146.04,146.05,146.035,146.04,22400000.0
2008-11-26 07:53:00,146.015,146.11,145.99,145.995,74800000.0
2008-11-26 07:54:00,145.995,146.0,145.925,145.955,71000000.0
2008-11-26 07:55:00,145.96,146.055,145.91,146.0,80000000.0
2008-11-26 07:56:00,146.0,146.0,145.9,145.95,61400000.0
2008-11-26 07:57:00,145.945,146.145,145.93,146.135,74400000.0
2008-11-26 07:58:00,146.14,146.15,146.065,146.1,51800000.0
2008-11-26 07:59:00,146.105,146.115,146.055,146.055,30000000.0
2008-11-26 08:00:00,146.06,146.075,146.02,146.025,67400000.0
2008-11-26 08:01:00,146.025,146.035,146.005,146.005,37200000.0
2008-11-26 08:02:00,146.0,146.01,145.915,145.935,87200000.0
2008-11-26 08:03:00,145.925,145.935,145.895,145.915,71400000.0
2008-11-26 08:04:00,145.93,146.0,145.925,145.99,55800000.0
2008-11-26 08:05:00,145.99,145.995,145.675,145.675,108200000.0
2008-11-26 08:06:00,145.68,145.68,145.505,145.53,183600000.0
2008-11-26 08:07:00,145.53,145.775,145.52,145.665,89600000.0
2008-11-26 08:08:00,145.665,145.7,145.585,145.595,137000000.0
2008-11-26 08:09:00,145.6,145.665,145.6,145.665,119000000.0
2008-11-26 08:10:00,145.665,145.715,145.655,145.71,108200000.0
2008-11-26 08:11:00,145.72,145.74,145.7,145.735,20000000.0
2008-11-26 08:12:00,145.745,145.75,145.645,145.7,33400000.0
2008-11-26 08:13:00,145.7,145.7,145.635,145.66,33000000.0
2008-11-26 08:14:00,145.675,145.675,145.66,145.66,64400000.0
2008-11-26 08:15:00,145.59,145.645,145.5,145.525,110400000.0
2008-11-26 08:16:00,145.52,145.625,145.49,145.605,70400000.0
2008-11-26 08:17:00,145.61,145.615,145.505,145.505,50200000.0
2008-11-26 08:18:00,145.505,145.54,145.475,145.51,54200000.0
2008-11-26 08:19:00,145.52,145.61,145.515,145.59,123400000.0
2008-11-26 08:20:00,145.59,145.59,145.53,145.575,95400000.0
2008-11-26 08:21:00,145.575,145.61,145.57,145.57,29200000.0
2008-11-26 08:22:00,145.575,145.595,145.565,145.595,33000000.0
2008-11-26 08:23:00,145.595,145.635,145.565,145.605,131300000.0
2008-11-26 08:24:00,145.605,145.74,145.605,145.67,46800000.0
2008-11-26 08:25:00,145.68,145.715,145.635,145.71,66000000.0
2008-11-26 08:26:00,145.705,145.74,145.67,145.735,46800000.0
2008-11-26 08:27:00,145.725,145.79,145.695,145.75,41400000.0
2008-11-26 08:28:00,145.74,145.835,145.7,145.835,106200000.0
2008-11-26 08:29:00,145.84,145.87,145.805,145.865,75400000.0
2008-11-26 08:30:00,145.85,145.905,145.85,145.885,40800000.0
2008-11-26 08:31:00,145.895,145.925,145.865,145.905,52800000.0
2008-11-26 08:32:00,145.905,145.955,145.825,145.955,110400000.0
2008-11-26 08:33:00,145.94,145.97,145.915,145.945,92200000.0
2008-11-26 08:34:00,145.94,146.05,145.935,146.05,98600000.0
2008-11-26 08:35:00,146.035,146.075,146.005,146.035,63400000.0
2008-11-26 08:36:00,146.03,146.095,145.995,146.07,64200000.0
2008-11-26 08:37:00,146.065,146.065,145.97,146.035,47000000.0
2008-11-26 08:38:00,146.05,146.05,145.745,145.795,190800000.0
2008-11-26 08:39:00,145.81,145.85,145.71,145.71,105200000.0
2008-11-26 08:40:00,145.71,145.725,145.665,145.7,92000000.0
2008-11-26 08:41:00,145.66,145.7,145.63,145.645,120600000.0
2008-11-26 08:42:00,145.64,145.645,145.575,145.595,114800000.0
2008-11-26 08:43:00,145.595,145.615,145.58,145.595,73400000.0
2008-11-26 08:44:00,145.595,145.615,145.565,145.615,57200000.0
2008-11-26 08:45:00,145.625,145.635,145.605,145.635,46200000.0
2008-11-26 08:46:00,145.64,145.65,145.62,145.645,46200000.0
2008-11-26 08:47:00,145.64,145.7,145.635,145.7,96400000.0
2008-11-26 08:48:00,145.7,145.705,145.66,145.675,73000000.0
2008-11-26 08:49:00,145.67,145.675,145.55,145.565,70200000.0
2008-11-26 08:50:00,145.55,145.63,145.52,145.63,146600000.0
2008-11-26 08:51:00,145.62,145.62,145.56,145.6,53200000.0
2008-11-26 08:52:00,145.605,145.73,145.6,145.73,78400000.0
2008-11-26 08:53:00,145.73,145.83,145.73,145.77,84200000.0
2008-11-26 08:54:00,145.76,145.76,145.755,145.755,9000000.0
2008-11-26 08:55:00,145.755,145.825,145.73,145.78,66600000.0
2008-11-26 08:56:00,145.785,145.92,145.745,145.87,111400000.0
2008-11-26 08:57:00,145.865,145.9,145.83,145.83,306200000.0
2008-11-26 08:58:00,145.835,145.84,145.83,145.84,107199999.0
2008-11-26 08:59:00,145.85,145.875,145.84,145.875,25200000.0
2008-11-26 09:00:00,145.875,145.97,145.875,145.97,50800000.0
2008-11-26 09:01:00,145.975,146.01,145.97,146.01,61800000.0
2008-11-26 09:02:00,146.005,146.005,145.83,145.89,138600000.0
2008-11-26 09:03:00,145.895,145.905,145.865,145.885,151800000.0
2008-11-26 09:04:00,145.895,145.92,145.865,145.87,60800000.0
2008-11-26 09:05:00,145.86,145.86,145.71,145.745,127800000.0
2008-11-26 09:06:00,145.735,145.765,145.66,145.665,99600000.0
2008-11-26 09:07:00,145.665,145.68,145.64,145.65,45200000.0
2008-11-26 09:08:00,145.655,145.655,145.5,145.535,186200000.0
2008-11-26 09:09:00,145.54,145.565,145.51,145.565,116800000.0
2008-11-26 09:10:00,145.57,145.575,145.52,145.54,97800000.0
2008-11-26 09:11:00,145.535,145.57,145.48,145.49,96800000.0
2008-11-26 09:12:00,145.495,145.495,145.34,145.34,119600000.0
2008-11-26 09:13:00,145.345,145.38,145.325,145.38,94000000.0
2008-11-26 09:14:00,145.38,145.425,145.38,145.42,126600000.0
2008-11-26 09:15:00,145.42,145.435,145.375,145.39,147800000.0
2008-11-26 09:16:00,145.39,145.425,145.38,145.39,121600000.0
2008-11-26 09:17:00,145.39,145.48,145.39,145.44,123800000.0
2008-11-26 09:18:00,145.44,145.49,145.4,145.49,88400000.0
2008-11-26 09:19:00,145.49,145.535,145.42,145.475,193000000.0
2008-11-26 09:20:00,145.475,145.52,145.42,145.52,133200000.0
2008-11-26 09:21:00,145.525,145.675,145.525,145.675,102000000.0
2008-11-26 09:22:00,145.695,145.86,145.685,145.74,130800000.0
2008-11-26 09:23:00,145.745,145.745,145.6,145.61,136600000.0
2008-11-26 09:24:00,145.61,145.665,145.545,145.665,232200000.0
2008-11-26 09:25:00,145.66,145.74,145.62,145.74,173600000.0
2008-11-26 09:26:00,145.765,145.84,145.725,145.8,130200000.0
2008-11-26 09:27:00,145.8,145.825,145.74,145.805,111800000.0
2008-11-26 09:28:00,145.815,145.895,145.78,145.8,140000000.0
2008-11-26 09:29:00,145.815,145.965,145.805,145.965,118800000.0
2008-11-26 09:30:00,145.965,145.965,145.735,145.77,505999980.0
2008-11-26 09:31:00,145.785,145.835,145.74,145.77,108600000.0
2008-11-26 09:32:00,145.765,145.78,145.705,145.705,89200000.0
2008-11-26 09:33:00,145.7,145.77,145.7,145.76,72800000.0
2008-11-26 09:34:00,145.765,145.765,145.73,145.735,40600000.0
2008-11-26 09:35:00,145.735,145.74,145.595,145.67,1000400025.0
2008-11-26 09:36:00,145.675,145.83,145.64,145.815,305400000.0
2008-11-26 09:37:00,145.815,145.84,145.705,145.705,210400000.0
2008-11-26 09:38:00,145.725,145.75,145.695,145.745,213400000.0
2008-11-26 09:39:00,145.75,145.87,145.7,145.86,157400000.0
2008-11-26 09:40:00,145.855,145.855,145.785,145.82,196600000.0
2008-11-26 09:41:00,145.81,145.855,145.78,145.825,218800000.0
2008-11-26 09:42:00,145.825,146.21,145.825,146.21,170600000.0
2008-11-26 09:43:00,146.2,146.225,146.005,146.085,296400000.0
2008-11-26 09:44:00,146.11,146.11,145.895,145.905,501600000.0
2008-11-26 09:45:00,145.915,145.93,145.835,145.89,103800000.0
2008-11-26 09:46:00,145.89,145.975,145.835,145.93,160200000.0
2008-11-26 09:47:00,145.96,145.965,145.905,145.925,399000000.0
2008-11-26 09:48:00,145.92,145.955,145.91,145.95,299600000.0
2008-11-26 09:49:00,145.945,145.99,145.91,145.985,86200000.0
2008-11-26 09:50:00,145.98,145.98,145.92,145.93,78000000.0
2008-11-26 09:51:00,145.93,145.94,145.785,145.925,175600000.0
2008-11-26 09:52:00,145.92,145.92,145.78,145.795,109000000.0
2008-11-26 09:53:00,145.79,145.885,145.765,145.85,159800000.0
2008-11-26 09:54:00,145.835,145.865,145.795,145.84,234800000.0
2008-11-26 09:55:00,145.845,145.87,145.735,145.75,115000000.0
2008-11-26 09:56:00,145.75,145.75,145.65,145.725,123800000.0
2008-11-26 09:57:00,145.725,145.805,145.725,145.78,78800000.0
2008-11-26 09:58:00,145.78,145.78,145.64,145.64,91600000.0
2008-11-26 09:59:00,145.65,145.815,145.62,145.77,221600000.0
2008-11-26 10:00:00,145.78,145.895,145.78,145.87,140000000.0
2008-11-26 10:01:00,145.88,145.92,145.675,145.83,208400000.0
2008-11-26 10:02:00,145.83,145.94,145.735,145.74,130200000.0
2008-11-26 10:03:00,145.74,145.74,145.535,145.625,265000000.0
2008-11-26 10:04:00,145.635,145.7,145.62,145.655,113200000.0
2008-11-26 10:05:00,145.655,145.78,145.655,145.745,130200000.0
2008-11-26 10:06:00,145.745,145.94,145.72,145.93,187200000.0
2008-11-26 10:07:00,145.935,146.075,145.87,145.96,234600000.0
2008-11-26 10:08:00,145.97,145.995,145.925,145.99,122800000.0
2008-11-26 10:09:00,145.985,146.11,145.91,145.945,311400000.0
2008-11-26 10:10:00,145.945,146.055,145.69,145.725,293300000.0
2008-11-26 10:11:00,145.735,145.91,145.73,145.9,209400000.0
2008-11-26 10:12:00,145.905,145.96,145.875,145.885,133000000.0
2008-11-26 10:13:00,145.89,145.965,145.875,145.9,143600000.0
2008-11-26 10:14:00,145.9,146.0,145.845,146.0,165400000.0
2008-11-26 10:15:00,145.995,146.075,145.95,145.98,115800000.0
2008-11-26 10:16:00,145.995,146.01,145.945,145.97,104800000.0
2008-11-26 10:17:00,145.965,145.985,145.88,145.89,86600000.0
2008-11-26 10:18:00,145.895,145.895,145.85,145.88,79400000.0
2008-11-26 10:19:00,145.88,145.885,145.775,145.78,172800000.0
2008-11-26 10:20:00,145.79,145.86,145.79,145.855,57800000.0
2008-11-26 10:21:00,145.85,145.985,145.845,145.98,105800000.0
2008-11-26 10:22:00,145.975,145.975,145.89,145.945,114000000.0
2008-11-26 10:23:00,145.95,145.965,145.865,145.91,135600000.0
2008-11-26 10:24:00,145.915,146.07,145.915,146.015,225800000.0
2008-11-26 10:25:00,146.01,146.03,145.885,145.935,202200000.0
2008-11-26 10:26:00,145.925,145.955,145.83,145.9,143800000.0
2008-11-26 10:27:00,145.91,145.92,145.86,145.88,90600000.0
2008-11-26 10:28:00,145.875,145.9,145.81,145.89,119600000.0
2008-11-26 10:29:00,145.905,145.92,145.835,145.87,113200000.0
2008-11-26 10:30:00,145.875,145.945,145.85,145.925,89600000.0
2008-11-26 10:31:00,145.935,145.935,145.81,145.815,126800000.0
2008-11-26 10:32:00,145.82,146.005,145.82,145.98,228800000.0
2008-11-26 10:33:00,145.995,145.995,145.91,145.925,75000000.0
2008-11-26 10:34:00,145.92,145.92,145.8,145.8,180200001.0
2008-11-26 10:35:00,145.8,145.82,145.77,145.785,304000005.0
2008-11-26 10:36:00,145.775,145.795,145.75,145.76,71800000.0
2008-11-26 10:37:00,145.755,145.84,145.745,145.81,114000000.0
2008-11-26 10:38:00,145.815,145.84,145.75,145.79,79200000.0
2008-11-26 10:39:00,145.78,145.8,145.725,145.755,123200000.0
2008-11-26 10:40:00,145.77,145.78,145.725,145.74,90200000.0
2008-11-26 10:41:00,145.735,145.82,145.735,145.81,91600000.0
2008-11-26 10:42:00,145.825,145.825,145.79,145.79,20400000.0
2008-11-26 10:43:00,145.785,145.795,145.73,145.76,86800000.0
2008-11-26 10:44:00,145.77,145.995,145.745,145.94,180000000.0
2008-11-26 10:45:00,145.945,146.04,145.925,145.995,165800000.0
2008-11-26 10:46:00,145.995,146.04,145.92,146.04,190400000.0
2008-11-26 10:47:00,146.045,146.27,146.02,146.27,360600000.0
2008-11-26 10:48:00,146.285,146.3,146.09,146.14,350800000.0
2008-11-26 10:49:00,146.14,146.185,146.12,146.12,124600000.0
2008-11-26 10:50:00,146.125,146.175,146.075,146.125,133200000.0
2008-11-26 10:51:00,146.12,146.215,146.12,146.215,113200000.0
2008-11-26 10:52:00,146.21,146.325,146.21,146.32,150400000.0
2008-11-26 10:53:00,146.32,146.375,146.27,146.365,172400000.0
2008-11-26 10:54:00,146.365,146.475,146.255,146.275,182400000.0
2008-11-26 10:55:00,146.315,146.38,146.3,146.335,173200000.0
2008-11-26 10:56:00,146.33,146.34,146.225,146.34,310600000.0
2008-11-26 10:57:00,146.34,146.655,146.34,146.655,307400000.0
2008-11-26 10:58:00,146.67,146.805,146.545,146.545,252600000.0
2008-11-26 10:59:00,146.585,146.705,146.58,146.7,205200000.0
2008-11-26 11:00:00,146.7,146.765,146.59,146.65,221200000.0
2008-11-26 11:01:00,146.625,146.65,146.575,146.645,173200000.0
2008-11-26 11:02:00,146.64,146.85,146.64,146.71,305400000.0
2008-11-26 11:03:00,146.71,146.945,146.61,146.935,371800000.0
2008-11-26 11:04:00,146.86,146.87,146.735,146.765,236000000.0
2008-11-26 11:05:00,146.76,146.76,146.575,146.62,314600000.0
2008-11-26 11:06:00,146.585,146.645,146.475,146.515,213400000.0
2008-11-26 11:07:00,146.51,146.55,146.45,146.505,159600000.0
2008-11-26 11:08:00,146.505,146.65,146.505,146.6,244200000.0
2008-11-26 11:09:00,146.625,146.705,146.595,146.705,168400000.0
2008-11-26 11:10:00,146.705,146.74,146.565,146.705,264600000.0
2008-11-26 11:11:00,146.705,146.71,146.545,146.55,388600000.0
2008-11-26 11:12:00,146.545,146.555,146.395,146.42,152000000.0
2008-11-26 11:13:00,146.415,146.42,146.29,146.35,285200000.0
2008-11-26 11:14:00,146.365,146.48,146.305,146.44,318200000.0
2008-11-26 11:15:00,146.44,146.525,146.425,146.485,379600000.0
2008-11-26 11:16:00,146.48,146.505,146.39,146.425,370600000.0
2008-11-26 11:17:00,146.415,146.435,146.275,146.34,297000000.0
2008-11-26 11:18:00,146.34,146.34,146.245,146.34,267400000.0
2008-11-26 11:19:00,146.34,146.42,146.315,146.42,182000000.0
2008-11-26 11:20:00,146.42,146.425,146.325,146.375,246000000.0
2008-11-26 11:21:00,146.37,146.425,146.35,146.425,127000000.0
2008-11-26 11:22:00,146.415,146.79,146.39,146.785,191200000.0
2008-11-26 11:23:00,146.77,146.785,146.65,146.74,219400000.0
2008-11-26 11:24:00,146.74,146.86,146.68,146.79,212000000.0
2008-11-26 11:25:00,146.805,146.835,146.735,146.795,198400000.0
2008-11-26 11:26:00,146.8,146.89,146.685,146.695,260000000.0
2008-11-26 11:27:00,146.685,146.7,146.62,146.625,177600000.0
2008-11-26 11:28:00,146.63,146.715,146.62,146.7,168600000.0
2008-11-26 11:29:00,146.66,146.705,146.6,146.68,197200000.0
2008-11-26 11:30:00,146.67,146.72,146.62,146.72,99800000.0
2008-11-26 11:31:00,146.725,146.745,146.695,146.725,131600000.0
2008-11-26 11:32:00,146.73,146.765,146.69,146.705,120600000.0
2008-11-26 11:33:00,146.71,146.71,146.635,146.68,122600000.0
2008-11-26 11:34:00,146.655,146.73,146.655,146.72,205200000.0
2008-11-26 11:35:00,146.72,146.745,146.7,146.72,187600000.0
2008-11-26 11:36:00,146.725,146.745,146.68,146.74,147800000.0
2008-11-26 11:37:00,146.74,146.76,146.67,146.735,221800000.0
2008-11-26 11:38:00,146.735,146.755,146.65,146.735,159200000.0
2008-11-26 11:39:00,146.735,146.735,146.545,146.55,140000000.0
2008-11-26 11:40:00,146.55,146.595,146.505,146.54,231200000.0
2008-11-26 11:41:00,146.525,146.605,146.5,146.54,158600000.0
2008-11-26 11:42:00,146.545,146.61,146.545,146.6,146200000.0
2008-11-26 11:43:00,146.605,146.635,146.52,146.63,166000000.0
2008-11-26 11:44:00,146.635,146.71,146.585,146.585,268800002.0
2008-11-26 11:45:00,146.58,146.7,146.58,146.68,126400000.0
2008-11-26 11:46:00,146.695,146.7,146.595,146.655,153600000.0
2008-11-26 11:47:00,146.66,146.765,146.66,146.755,145200000.0
2008-11-26 11:48:00,146.76,146.775,146.735,146.77,72800000.0
2008-11-26 11:49:00,146.76,146.77,146.535,146.65,233600000.0
2008-11-26 11:50:00,146.66,146.73,146.595,146.625,276799997.0
2008-11-26 11:51:00,146.62,146.74,146.61,146.74,130400000.0
2008-11-26 11:52:00,146.74,146.76,146.62,146.69,177600000.0
2008-11-26 11:53:00,146.7,146.7,146.535,146.58,282600000.0
2008-11-26 11:54:00,146.58,146.64,146.545,146.57,150400000.0
2008-11-26 11:55:00,146.515,146.555,146.44,146.555,268600000.0
2008-11-26 11:56:00,146.545,146.72,146.51,146.695,235200000.0
2008-11-26 11:57:00,146.71,146.775,146.57,146.57,234200000.0
2008-11-26 11:58:00,146.585,146.605,146.54,146.595,175800000.0
2008-11-26 11:59:00,146.595,146.595,146.465,146.485,166400000.0
2008-11-26 12:00:00,146.49,146.63,146.45,146.515,229800000.0
2008-11-26 12:01:00,146.53,146.535,146.31,146.36,145800000.0
2008-11-26 12:02:00,146.365,146.38,146.28,146.29,247400000.0
2008-11-26 12:03:00,146.275,146.28,146.14,146.275,207400000.0
2008-11-26 12:04:00,146.275,146.385,146.265,146.335,173400000.0
2008-11-26 12:05:00,146.335,146.375,146.255,146.305,225200000.0
2008-11-26 12:06:00,146.315,146.385,146.27,146.29,209000000.0
2008-11-26 12:07:00,146.3,146.41,146.28,146.41,182400000.0
2008-11-26 12:08:00,146.415,146.415,146.275,146.315,151200000.0
2008-11-26 12:09:00,146.315,146.33,146.215,146.22,186800000.0
2008-11-26 12:10:00,146.215,146.255,146.145,146.155,185000000.0
2008-11-26 12:11:00,146.145,146.185,146.14,146.16,149600000.0
2008-11-26 12:12:00,146.16,146.2,146.155,146.16,100200000.0
2008-11-26 12:13:00,146.17,146.295,146.1,146.13,276200000.0
2008-11-26 12:14:00,146.135,146.15,146.04,146.05,126200000.0
2008-11-26 12:15:00,146.055,146.11,146.055,146.105,155800000.0
2008-11-26 12:16:00,146.095,146.2,146.09,146.175,121800000.0
2008-11-26 12:17:00,146.185,146.29,146.14,146.285,278000000.0
2008-11-26 12:18:00,146.295,146.415,146.295,146.415,197000000.0
2008-11-26 12:19:00,146.39,146.435,146.245,146.295,291800000.0
2008-11-26 12:20:00,146.295,146.335,146.24,146.32,215800000.0
2008-11-26 12:21:00,146.32,146.335,146.305,146.305,71200000.0
2008-11-26 12:22:00,146.31,146.32,146.28,146.28,95000000.0
2008-11-26 12:23:00,146.28,146.365,146.28,146.35,166800000.0
2008-11-26 12:24:00,146.35,146.395,146.325,146.37,192400000.0
2008-11-26 12:25:00,146.37,146.38,146.2,146.205,171400000.0
2008-11-26 12:26:00,146.2,146.24,146.2,146.24,103000000.0
2008-11-26 12:27:00,146.24,146.285,146.19,146.225,162000000.0
2008-11-26 12:28:00,146.245,146.27,146.22,146.27,140200000.0
2008-11-26 12:29:00,146.275,146.29,146.185,146.285,221400000.0
2008-11-26 12:30:00,146.29,146.37,146.26,146.29,138400000.0
2008-11-26 12:31:00,146.285,146.29,146.11,146.13,193000000.0
2008-11-26 12:32:00,146.12,146.24,146.055,146.23,287800000.0
2008-11-26 12:33:00,146.23,146.305,146.115,146.25,219600000.0
2008-11-26 12:34:00,146.26,146.26,146.155,146.18,213600000.0
2008-11-26 12:35:00,146.18,146.29,146.18,146.27,180200000.0
2008-11-26 12:36:00,146.275,146.405,146.22,146.385,212400000.0
2008-11-26 12:37:00,146.38,146.4,146.255,146.375,260200000.0
2008-11-26 12:38:00,146.38,146.42,146.3,146.305,173000000.0
2008-11-26 12:39:00,146.305,146.305,146.175,146.18,162600000.0
2008-11-26 12:40:00,146.19,146.19,146.16,146.16,200800000.0
2008-11-26 12:41:00,146.16,146.18,146.055,146.06,190800000.0
2008-11-26 12:42:00,146.07,146.26,146.07,146.26,197200000.0
2008-11-26 12:43:00,146.265,146.325,146.15,146.15,245400000.0
2008-11-26 12:44:00,146.15,146.31,146.15,146.22,202400000.0
2008-11-26 12:45:00,146.22,146.22,146.04,146.145,417200000.0
2008-11-26 12:46:00,146.14,146.175,145.98,146.01,402600000.0
2008-11-26 12:47:00,146.005,146.1,146.005,146.085,223600000.0
2008-11-26 12:48:00,146.07,146.08,145.98,146.0,236400000.0
2008-11-26 12:49:00,146.0,146.14,146.0,146.13,235800000.0
2008-11-26 12:50:00,146.135,146.14,146.045,146.05,167600000.0
2008-11-26 12:51:00,146.065,146.08,146.0,146.04,131400000.0
2008-11-26 12:52:00,146.035,146.035,145.895,146.015,254600000.0
2008-11-26 12:53:00,146.015,146.055,145.995,146.035,123600000.0
2008-11-26 12:54:00,146.05,146.15,146.03,146.11,337000000.0
2008-11-26 12:55:00,146.11,146.18,146.1,146.18,258400000.0
2008-11-26 12:56:00,146.17,146.26,146.165,146.25,406000000.0
2008-11-26 12:57:00,146.245,146.255,146.11,146.11,338000000.0
2008-11-26 12:58:00,146.125,146.19,146.06,146.15,248800000.0
2008-11-26 12:59:00,146.145,146.16,146.07,146.12,194000000.0
2008-11-26 13:00:00,146.1,146.205,146.1,146.195,284800000.0
2008-11-26 13:01:00,146.205,146.22,146.145,146.17,291800000.0
2008-11-26 13:02:00,146.175,146.18,146.13,146.17,293800000.0
2008-11-26 13:03:00,146.165,146.18,146.145,146.15,205800000.0
2008-11-26 13:04:00,146.15,146.175,146.095,146.15,305000000.0
2008-11-26 13:05:00,146.145,146.175,146.12,146.165,141800000.0
2008-11-26 13:06:00,146.16,146.17,146.09,146.1,144600000.0
2008-11-26 13:07:00,146.1,146.115,145.825,145.87,305600000.0
2008-11-26 13:08:00,145.87,145.9,145.8,145.86,309600000.0
2008-11-26 13:09:00,145.86,145.925,145.835,145.885,272400000.0
2008-11-26 13:10:00,145.895,146.03,145.87,145.98,280600000.0
2008-11-26 13:11:00,145.98,146.005,145.86,145.965,267000000.0
2008-11-26 13:12:00,145.955,145.99,145.935,145.975,121800000.0
2008-11-26 13:13:00,145.975,146.015,145.945,145.965,75190000.0
2008-11-26 13:14:00,145.965,145.965,145.76,145.795,125180000.0
2008-11-26 13:15:00,145.795,146.01,145.77,145.9,368600000.0
2008-11-26 13:16:00,145.91,145.93,145.77,145.81,350200000.0
2008-11-26 13:17:00,145.81,145.815,145.725,145.75,264000000.0
2008-11-26 13:18:00,145.74,145.75,145.695,145.735,195000000.0
2008-11-26 13:19:00,145.735,145.745,145.71,145.73,179000000.0
2008-11-26 13:20:00,145.735,145.76,145.62,145.62,220600000.0
2008-11-26 13:21:00,145.615,145.69,145.47,145.53,257800000.0
2008-11-26 13:22:00,145.535,145.595,145.505,145.595,240200000.0
2008-11-26 13:23:00,145.6,145.76,145.57,145.76,202400000.0
2008-11-26 13:24:00,145.755,145.9,145.75,145.83,180600000.0
2008-11-26 13:25:00,145.84,145.86,145.685,145.755,186400000.0
2008-11-26 13:26:00,145.76,145.765,145.66,145.71,200000000.0
2008-11-26 13:27:00,145.715,145.73,145.685,145.725,82000000.0
2008-11-26 13:28:00,145.73,145.75,145.645,145.675,190800000.0
2008-11-26 13:29:00,145.69,145.735,145.665,145.685,173200000.0
2008-11-26 13:30:00,145.68,145.685,145.625,145.665,199000000.0
2008-11-26 13:31:00,145.665,145.75,145.63,145.75,152600000.0
2008-11-26 13:32:00,145.75,145.83,145.75,145.8,168000000.0
2008-11-26 13:33:00,145.8,145.91,145.765,145.775,228600000.0
2008-11-26 13:34:00,145.775,145.84,145.755,145.815,271000000.0
2008-11-26 13:35:00,145.815,146.155,145.785,146.125,249400000.0
2008-11-26 13:36:00,146.135,146.2,145.98,146.055,254800001.0
2008-11-26 13:37:00,146.02,146.155,146.015,146.155,200800000.0
2008-11-26 13:38:00,146.155,146.16,146.09,146.115,187200000.0
2008-11-26 13:39:00,146.11,146.12,146.09,146.09,239200000.0
2008-11-26 13:40:00,146.09,146.09,145.965,146.085,211800000.0
2008-11-26 13:41:00,146.1,146.15,146.1,146.14,137600000.0
2008-11-26 13:42:00,146.165,146.2,146.075,146.075,192000000.0
2008-11-26 13:43:00,146.075,146.165,146.065,146.105,291600000.0
2008-11-26 13:44:00,146.105,146.11,146.0,146.025,224400000.0
2008-11-26 13:45:00,146.015,146.045,145.95,146.02,349000000.0
2008-11-26 13:46:00,146.035,146.07,145.995,146.045,263600000.0
2008-11-26 13:47:00,146.045,146.05,145.99,146.02,146000000.0
2008-11-26 13:48:00,146.02,146.025,145.975,145.99,143800000.0
2008-11-26 13:49:00,145.98,145.98,145.92,145.925,269400000.0
2008-11-26 13:50:00,145.925,145.94,145.8,145.81,278200000.0
2008-11-26 13:51:00,145.81,145.855,145.705,145.78,346000000.0
2008-11-26 13:52:00,145.79,145.85,145.75,145.79,275600000.0
2008-11-26 13:53:00,145.79,145.79,145.705,145.705,268200000.0
2008-11-26 13:54:00,145.72,145.92,145.705,145.885,444200000.0
2008-11-26 13:55:00,145.9,146.24,145.88,146.22,420000000.0
2008-11-26 13:56:00,146.21,146.225,146.16,146.19,257800000.0
2008-11-26 13:57:00,146.185,146.24,146.09,146.15,261600000.0
2008-11-26 13:58:00,146.165,146.21,146.165,146.21,156800000.0
2008-11-26 13:59:00,146.21,146.33,146.115,146.33,276200000.0
2008-11-26 14:00:00,146.325,146.34,146.27,146.285,194400000.0
2008-11-26 14:01:00,146.285,146.335,146.245,146.325,164000000.0
2008-11-26 14:02:00,146.33,146.34,146.275,146.3,174800000.0
2008-11-26 14:03:00,146.3,146.51,146.275,146.47,244800000.0
2008-11-26 14:04:00,146.49,146.495,146.405,146.41,209400000.0
2008-11-26 14:05:00,146.4,146.4,146.325,146.365,196600000.0
2008-11-26 14:06:00,146.355,146.355,146.26,146.26,141800000.0
2008-11-26 14:07:00,146.265,146.34,146.26,146.33,153200000.0
2008-11-26 14:08:00,146.33,146.375,146.32,146.36,131600000.0
2008-11-26 14:09:00,146.35,146.35,146.29,146.31,193000000.0
2008-11-26 14:10:00,146.3,146.3,146.165,146.2,397800000.0
2008-11-26 14:11:00,146.2,146.205,146.155,146.18,111400000.0
2008-11-26 14:12:00,146.17,146.2,146.1,146.11,53600000.0
2008-11-26 14:13:00,146.11,146.135,146.055,146.055,120000000.0
2008-11-26 14:14:00,146.07,146.08,145.975,146.025,199800000.0
2008-11-26 14:15:00,146.035,146.05,146.02,146.04,52000000.0
2008-11-26 14:16:00,146.04,146.04,145.91,145.935,120200000.0
2008-11-26 14:17:00,145.945,146.055,145.93,146.055,411000000.0
2008-11-26 14:18:00,146.05,146.07,145.985,146.025,160200000.0
2008-11-26 14:19:00,145.99,146.15,145.985,146.15,147400000.0
2008-11-26 14:20:00,146.155,146.195,146.11,146.14,155800000.0
2008-11-26 14:21:00,146.145,146.15,145.98,146.03,342300000.0
2008-11-26 14:22:00,146.04,146.1,146.02,146.09,160000000.0
2008-11-26 14:23:00,146.1,146.105,146.04,146.05,45200000.0
2008-11-26 14:24:00,146.05,146.095,146.035,146.065,94000000.0
2008-11-26 14:25:00,146.065,146.07,146.025,146.045,182000000.0
2008-11-26 14:26:00,146.055,146.07,145.99,145.99,145800000.0
2008-11-26 14:27:00,145.99,146.03,145.93,145.985,221200000.0
2008-11-26 14:28:00,145.995,146.075,145.95,146.03,254800000.0
2008-11-26 14:29:00,146.02,146.025,145.895,145.895,348400000.0
2008-11-26 14:30:00,145.9,145.905,145.85,145.9,123800000.0
2008-11-26 14:31:00,145.895,145.915,145.855,145.91,272400000.0
2008-11-26 14:32:00,145.92,146.015,145.92,146.015,126600000.0
2008-11-26 14:33:00,146.015,146.16,145.92,145.965,264800000.0
2008-11-26 14:34:00,145.965,146.005,145.87,145.88,336000000.0
2008-11-26 14:35:00,145.89,145.905,145.76,145.795,342800000.0
2008-11-26 14:36:00,145.795,145.81,145.66,145.68,271400000.0
2008-11-26 14:37:00,145.68,145.685,145.61,145.67,326200000.0
2008-11-26 14:38:00,145.67,145.73,145.565,145.605,503600000.0
2008-11-26 14:39:00,145.605,145.605,145.525,145.53,399000000.0
2008-11-26 14:40:00,145.53,145.59,145.5,145.555,289000000.0
2008-11-26 14:41:00,145.555,145.585,145.53,145.55,331400000.0
2008-11-26 14:42:00,145.555,145.585,145.54,145.575,231400000.0
2008-11-26 14:43:00,145.575,145.695,145.57,145.67,255800000.0
2008-11-26 14:44:00,145.685,145.71,145.66,145.71,101000000.0
2008-11-26 14:45:00,145.71,145.715,145.555,145.565,101800000.0
2008-11-26 14:46:00,145.55,145.55,145.435,145.46,151800000.0
2008-11-26 14:47:00,145.46,145.465,145.195,145.335,312000000.0
2008-11-26 14:48:00,145.345,145.35,145.23,145.26,657399998.0
2008-11-26 14:49:00,145.26,145.33,145.225,145.245,672999997.0
2008-11-26 14:50:00,145.26,145.375,145.24,145.325,319400000.0
2008-11-26 14:51:00,145.31,145.38,145.31,145.38,164400000.0
2008-11-26 14:52:00,145.355,145.39,145.345,145.37,238000000.0
2008-11-26 14:53:00,145.365,145.42,145.33,145.33,124400000.0
2008-11-26 14:54:00,145.355,145.37,145.225,145.31,245200000.0
2008-11-26 14:55:00,145.305,145.355,145.28,145.355,189200000.0
2008-11-26 14:56:00,145.36,145.425,145.32,145.38,127200000.0
2008-11-26 14:57:00,145.385,145.445,145.36,145.42,155800000.0
2008-11-26 14:58:00,145.415,145.53,145.405,145.45,222400000.0
2008-11-26 14:59:00,145.455,145.485,145.3,145.325,268000000.0
2008-11-26 15:00:00,145.29,145.385,145.24,145.24,227600000.0
2008-11-26 15:01:00,145.245,145.34,145.215,145.335,120000000.0
2008-11-26 15:02:00,145.345,145.38,145.26,145.38,269600000.0
2008-11-26 15:03:00,145.39,145.535,145.38,145.495,138600000.0
2008-11-26 15:04:00,145.495,145.57,145.48,145.57,116600000.0
2008-11-26 15:05:00,145.56,145.705,145.535,145.69,172800000.0
2008-11-26 15:06:00,145.695,145.695,145.615,145.67,183800000.0
2008-11-26 15:07:00,145.66,145.69,145.6,145.615,179000000.0
2008-11-26 15:08:00,145.615,145.695,145.6,145.685,109800000.0
2008-11-26 15:09:00,145.685,145.89,145.685,145.765,267600000.0
2008-11-26 15:10:00,145.76,145.785,145.66,145.66,242200000.0
2008-11-26 15:11:00,145.65,145.65,145.58,145.59,334400000.0
2008-11-26 15:12:00,145.59,145.66,145.59,145.625,89400000.0
2008-11-26 15:13:00,145.625,145.64,145.55,145.63,244200000.0
2008-11-26 15:14:00,145.63,145.635,145.545,145.545,168000000.0
2008-11-26 15:15:00,145.565,145.575,145.44,145.51,416400000.0
2008-11-26 15:16:00,145.505,145.575,145.47,145.53,254800000.0
2008-11-26 15:17:00,145.565,145.62,145.525,145.55,223800000.0
2008-11-26 15:18:00,145.56,145.595,145.505,145.545,238000000.0
2008-11-26 15:19:00,145.545,145.555,145.295,145.305,159400000.0
2008-11-26 15:20:00,145.305,145.305,144.9,144.995,260000000.0
2008-11-26 15:21:00,145.01,145.18,145.01,145.135,220600000.0
2008-11-26 15:22:00,145.13,145.21,145.13,145.175,140600000.0
2008-11-26 15:23:00,145.175,145.205,145.125,145.205,140400000.0
2008-11-26 15:24:00,145.205,145.22,145.15,145.185,141200000.0
2008-11-26 15:25:00,145.185,145.225,145.125,145.13,76600000.0
2008-11-26 15:26:00,145.13,145.13,144.98,145.0,204800000.0
2008-11-26 15:27:00,145.0,145.185,144.995,145.14,216200000.0
2008-11-26 15:28:00,145.14,145.185,145.14,145.16,177000000.0
2008-11-26 15:29:00,145.16,145.16,145.085,145.1,498399997.0
2008-11-26 15:30:00,145.11,145.12,144.515,144.9,341300000.0
2008-11-26 15:31:00,144.9,145.02,144.875,144.995,525400000.0
2008-11-26 15:32:00,145.01,145.245,144.995,145.165,186600000.0
2008-11-26 15:33:00,145.165,145.165,144.935,144.955,306800000.0
2008-11-26 15:34:00,144.965,144.98,144.865,144.935,390400000.0
2008-11-26 15:35:00,144.935,144.95,144.835,144.9,307800000.0
2008-11-26 15:36:00,144.91,144.995,144.87,144.995,317600000.0
2008-11-26 15:37:00,144.995,145.11,144.95,144.965,391000000.0
2008-11-26 15:38:00,144.97,145.14,144.92,145.11,255000000.0
2008-11-26 15:39:00,145.11,145.205,145.085,145.195,258600000.0
2008-11-26 15:40:00,145.19,145.565,145.18,145.565,382400000.0
2008-11-26 15:41:00,145.54,145.64,145.46,145.61,340400000.0
2008-11-26 15:42:00,145.61,145.64,145.425,145.485,442800000.0
2008-11-26 15:43:00,145.47,145.56,145.435,145.56,248400000.0
2008-11-26 15:44:00,145.535,145.755,145.5,145.755,294000000.0
2008-11-26 15:45:00,145.745,146.035,145.725,146.01,285800000.0
2008-11-26 15:46:00,146.005,146.01,145.815,145.935,310600000.0
2008-11-26 15:47:00,145.935,145.97,145.855,145.91,288200000.0
2008-11-26 15:48:00,145.91,146.14,145.91,146.065,334400000.0
2008-11-26 15:49:00,146.075,146.195,146.065,146.13,320800000.0
2008-11-26 15:50:00,146.155,146.18,145.925,146.055,449400000.0
2008-11-26 15:51:00,146.095,146.185,146.005,146.18,411200000.0
2008-11-26 15:52:00,146.18,146.285,146.135,146.135,230400000.0
2008-11-26 15:53:00,146.14,146.165,146.08,146.145,212200000.0
2008-11-26 15:54:00,146.14,146.14,145.985,146.015,508600000.0
2008-11-26 15:55:00,146.01,146.08,145.955,145.995,490800000.0
2008-11-26 15:56:00,146.005,146.035,145.95,146.025,346000000.0
2008-11-26 15:57:00,146.025,146.025,145.88,145.96,301000000.0
2008-11-26 15:58:00,145.96,145.99,145.935,145.965,1053199994.0
2008-11-26 15:59:00,145.97,146.06,145.895,146.06,438000000.0
2008-11-26 16:00:00,146.07,146.215,146.035,146.06,436400000.0
2008-11-26 16:01:00,146.085,146.13,146.05,146.13,268000000.0
2008-11-26 16:02:00,146.135,146.22,146.12,146.19,326799999.0
2008-11-26 16:03:00,146.18,146.215,146.095,146.1,927399998.0
2008-11-26 16:04:00,146.11,146.195,146.035,146.035,511400000.0
2008-11-26 16:05:00,146.025,146.27,146.025,146.255,370000000.0
2008-11-26 16:06:00,146.25,146.25,146.175,146.235,287400000.0
2008-11-26 16:07:00,146.235,146.24,146.14,146.14,274200000.0
2008-11-26 16:08:00,146.135,146.135,146.055,146.06,274800000.0
2008-11-26 16:09:00,146.06,146.09,146.05,146.08,189000000.0
2008-11-26 16:10:00,146.08,146.17,146.045,146.15,207600000.0
2008-11-26 16:11:00,146.15,146.175,145.975,145.975,300400000.0
2008-11-26 16:12:00,145.985,146.03,145.98,146.01,320600000.0
2008-11-26 16:13:00,146.015,146.025,146.0,146.01,137600000.0
2008-11-26 16:14:00,146.015,146.015,145.84,145.86,176600000.0
2008-11-26 16:15:00,145.86,145.87,145.795,145.805,242200000.0
2008-11-26 16:16:00,145.805,145.86,145.76,145.81,203800000.0
2008-11-26 16:17:00,145.81,145.875,145.77,145.77,238200000.0
2008-11-26 16:18:00,145.765,145.84,145.73,145.755,208800000.0
2008-11-26 16:19:00,145.76,145.775,145.57,145.655,313000000.0
2008-11-26 16:20:00,145.655,145.805,145.655,145.7,306800000.0
2008-11-26 16:21:00,145.7,145.76,145.67,145.72,221600000.0
2008-11-26 16:22:00,145.715,145.725,145.55,145.55,256600000.0
2008-11-26 16:23:00,145.555,145.555,145.37,145.43,344600000.0
2008-11-26 16:24:00,145.42,145.5,145.405,145.45,295800000.0
2008-11-26 16:25:00,145.46,145.48,145.325,145.345,543200000.0
2008-11-26 16:26:00,145.35,145.51,145.335,145.495,224200000.0
2008-11-26 16:27:00,145.515,145.57,145.425,145.525,413200000.0
2008-11-26 16:28:00,145.515,145.56,145.425,145.535,288600000.0
2008-11-26 16:29:00,145.525,145.57,145.475,145.52,165200000.0
2008-11-26 16:30:00,145.515,145.575,145.45,145.575,289400000.0
2008-11-26 16:31:00,145.56,145.61,145.335,145.345,347000000.0
2008-11-26 16:32:00,145.355,145.49,145.29,145.335,390000000.0
2008-11-26 16:33:00,145.335,145.545,145.255,145.525,480200003.0
2008-11-26 16:34:00,145.545,145.57,145.415,145.43,293200000.0
2008-11-26 16:35:00,145.46,145.65,145.43,145.61,399000000.0
2008-11-26 16:36:00,145.61,145.695,145.455,145.565,290800000.0
2008-11-26 16:37:00,145.58,145.635,145.47,145.485,471400000.0
2008-11-26 16:38:00,145.47,145.63,145.455,145.58,348600000.0
2008-11-26 16:39:00,145.575,145.64,145.545,145.545,361400000.0
2008-11-26 16:40:00,145.545,145.565,145.45,145.52,274800000.0
2008-11-26 16:41:00,145.495,145.685,145.485,145.495,280000000.0
2008-11-26 16:42:00,145.5,145.645,145.485,145.53,280400000.0
2008-11-26 16:43:00,145.545,145.565,145.36,145.435,387000000.0
2008-11-26 16:44:00,145.44,145.445,145.3,145.41,521000000.0
2008-11-26 16:45:00,145.41,145.475,145.395,145.44,435400000.0
2008-11-26 16:46:00,145.43,145.58,145.43,145.58,330200000.0
2008-11-26 16:47:00,145.575,145.71,145.485,145.71,237400000.0
2008-11-26 16:48:00,145.725,145.855,145.665,145.855,269000000.0
2008-11-26 16:49:00,145.83,145.92,145.78,145.855,300400000.0
2008-11-26 16:50:00,145.86,145.89,145.72,145.795,373600000.0
2008-11-26 16:51:00,145.79,145.8,145.64,145.755,305600000.0
2008-11-26 16:52:00,145.765,145.925,145.705,145.925,257800000.0
2008-11-26 16:53:00,145.92,145.935,145.79,145.885,208400000.0
2008-11-26 16:54:00,145.885,145.895,145.815,145.85,126800000.0
2008-11-26 16:55:00,145.845,145.93,145.825,145.875,122000000.0
2008-11-26 16:56:00,145.885,145.885,145.705,145.745,155000000.0
2008-11-26 16:57:00,145.74,145.76,145.705,145.705,104600000.0
2008-11-26 16:58:00,145.705,145.79,145.68,145.785,251400000.0
2008-11-26 16:59:00,145.785,145.9,145.695,145.9,284800000.0
2008-11-26 17:00:00,145.9,145.9,145.7,145.7,597400001.0
2008-11-26 17:01:00,145.705,145.835,145.63,145.8,323000000.0
2008-11-26 17:02:00,145.795,145.82,145.74,145.765,274000000.0
2008-11-26 17:03:00,145.785,145.855,145.775,145.835,236800000.0
2008-11-26 17:04:00,145.84,145.855,145.785,145.825,353200000.0
2008-11-26 17:05:00,145.825,145.825,145.735,145.775,342200000.0
2008-11-26 17:06:00,145.78,145.86,145.715,145.86,318000000.0
2008-11-26 17:07:00,145.86,145.92,145.795,145.815,268000000.0
2008-11-26 17:08:00,145.815,145.825,145.73,145.825,252800000.0
2008-11-26 17:09:00,145.815,145.815,145.625,145.695,309800000.0
2008-11-26 17:10:00,145.69,145.76,145.585,145.615,299600000.0
2008-11-26 17:11:00,145.63,145.815,145.59,145.755,388600001.0
2008-11-26 17:12:00,145.75,145.755,145.3,145.39,315800000.0
2008-11-26 17:13:00,145.385,145.66,145.38,145.66,386800000.0
2008-11-26 17:14:00,145.65,145.685,145.51,145.52,408600000.0
2008-11-26 17:15:00,145.525,145.615,145.51,145.51,338400000.0
2008-11-26 17:16:00,145.51,145.775,145.51,145.76,331600000.0
2008-11-26 17:17:00,145.78,145.91,145.77,145.91,275600000.0
2008-11-26 17:18:00,145.905,146.12,145.89,146.115,331600000.0
2008-11-26 17:19:00,146.12,146.22,146.12,146.19,336200000.0
2008-11-26 17:20:00,146.19,146.315,146.19,146.31,308400000.0
2008-11-26 17:21:00,146.315,146.35,146.235,146.295,339000000.0
2008-11-26 17:22:00,146.295,146.335,146.06,146.075,339800000.0
2008-11-26 17:23:00,146.08,146.15,146.035,146.135,428800000.0
2008-11-26 17:24:00,146.135,146.425,146.135,146.2,483800000.0
2008-11-26 17:25:00,146.21,146.34,146.21,146.31,367200000.0
2008-11-26 17:26:00,146.325,146.52,146.31,146.495,380800000.0
2008-11-26 17:27:00,146.5,146.54,146.42,146.47,525400000.0
2008-11-26 17:28:00,146.47,146.5,146.41,146.455,608200000.0
2008-11-26 17:29:00,146.48,146.52,146.45,146.45,419600000.0
2008-11-26 17:30:00,146.45,146.5,146.405,146.41,382000000.0
2008-11-26 17:31:00,146.41,146.425,146.325,146.325,227800000.0
2008-11-26 17:32:00,146.33,146.425,146.305,146.31,388800001.0
2008-11-26 17:33:00,146.31,146.38,146.27,146.35,774400001.0
2008-11-26 17:34:00,146.35,146.35,146.265,146.28,236800000.0
2008-11-26 17:35:00,146.265,146.265,146.005,146.005,309200000.0
2008-11-26 17:36:00,146.005,146.025,145.785,145.81,355600000.0
2008-11-26 17:37:00,145.81,145.825,145.48,145.825,471800000.0
2008-11-26 17:38:00,145.83,145.925,145.71,145.91,520000000.0
2008-11-26 17:39:00,145.91,146.04,145.865,146.04,429500000.0
2008-11-26 17:40:00,146.05,146.07,145.8,145.855,541800000.0
2008-11-26 17:41:00,145.855,145.94,145.835,145.93,382800000.0
2008-11-26 17:42:00,145.94,145.955,145.79,145.79,509600000.0
2008-11-26 17:43:00,145.79,145.95,145.74,145.95,386400000.0
2008-11-26 17:44:00,145.955,146.015,145.87,146.015,713000000.0
2008-11-26 17:45:00,146.015,146.045,145.965,146.005,263000000.0
2008-11-26 17:46:00,146.01,146.075,145.955,145.965,315200000.0
2008-11-26 17:47:00,145.97,146.025,145.91,145.96,418800000.0
2008-11-26 17:48:00,145.955,146.06,145.95,145.98,761200023.0
2008-11-26 17:49:00,145.98,146.105,145.98,146.035,636000017.0
2008-11-26 17:50:00,146.035,146.195,146.0,146.175,293200000.0
2008-11-26 17:51:00,146.18,146.205,146.05,146.145,329000000.0
2008-11-26 17:52:00,146.14,146.31,146.09,146.31,478000000.0
2008-11-26 17:53:00,146.3,146.625,146.3,146.55,457000000.0
2008-11-26 17:54:00,146.555,146.58,146.28,146.28,362800000.0
2008-11-26 17:55:00,146.295,146.57,146.295,146.5,390800000.0
2008-11-26 17:56:00,146.51,146.595,146.505,146.525,386400001.0
2008-11-26 17:57:00,146.52,146.58,146.445,146.58,349800000.0
2008-11-26 17:58:00,146.58,146.67,146.455,146.48,419600000.0
2008-11-26 17:59:00,146.47,146.505,146.325,146.35,607200001.0
2008-11-26 18:00:00,146.35,146.39,146.17,146.265,501800000.0
2008-11-26 18:01:00,146.255,146.28,145.83,145.91,385400000.0
2008-11-26 18:02:00,145.92,146.06,145.835,145.9,367200000.0
2008-11-26 18:03:00,145.9,146.205,145.87,146.135,430000000.0
2008-11-26 18:04:00,146.125,146.18,145.865,145.905,342600000.0
2008-11-26 18:05:00,145.85,146.185,145.815,146.13,425200000.0
2008-11-26 18:06:00,146.13,146.22,145.945,145.945,490000000.0
2008-11-26 18:07:00,145.96,146.025,145.775,145.83,306400000.0
2008-11-26 18:08:00,145.83,145.885,145.46,145.485,316200000.0
2008-11-26 18:09:00,145.485,145.535,145.225,145.38,496100007.0
2008-11-26 18:10:00,145.375,145.735,145.37,145.62,343800000.0
2008-11-26 18:11:00,145.62,145.855,145.62,145.82,307000000.0
2008-11-26 18:12:00,145.825,145.935,145.8,145.83,270200000.0
2008-11-26 18:13:00,145.835,145.835,145.715,145.79,457400001.0
2008-11-26 18:14:00,145.8,146.0,145.79,145.905,261800000.0
2008-11-26 18:15:00,145.9,146.305,145.88,146.24,294600000.0
2008-11-26 18:16:00,146.245,146.245,145.845,145.855,273800000.0
2008-11-26 18:17:00,145.855,145.87,145.355,145.375,259200000.0
2008-11-26 18:18:00,145.375,145.52,145.305,145.445,256600000.0
2008-11-26 18:19:00,145.45,145.76,145.45,145.73,214400000.0
2008-11-26 18:20:00,145.675,145.725,145.375,145.45,276400000.0
2008-11-26 18:21:00,145.44,145.565,145.38,145.405,236600000.0
2008-11-26 18:22:00,145.42,145.525,145.36,145.39,219600000.0
2008-11-26 18:23:00,145.395,145.525,145.37,145.5,208200000.0
2008-11-26 18:24:00,145.5,145.535,145.39,145.42,207000000.0
2008-11-26 18:25:00,145.435,145.435,145.15,145.23,197200000.0
2008-11-26 18:26:00,145.235,145.42,145.15,145.155,158800000.0
2008-11-26 18:27:00,145.16,145.265,145.125,145.265,208600000.0
2008-11-26 18:28:00,145.28,145.34,145.235,145.29,303799999.0
2008-11-26 18:29:00,145.29,145.405,145.11,145.15,285600000.0
2008-11-26 18:30:00,145.15,145.335,144.98,145.33,342000000.0
2008-11-26 18:31:00,145.335,145.485,145.32,145.465,244000000.0
2008-11-26 18:32:00,145.44,145.45,145.34,145.385,205600000.0
2008-11-26 18:33:00,145.375,145.395,145.14,145.175,287800000.0
2008-11-26 18:34:00,145.175,145.18,144.92,144.99,326800000.0
2008-11-26 18:35:00,144.99,145.125,144.92,145.08,415600000.0
2008-11-26 18:36:00,145.08,145.095,144.72,144.755,522800000.0
2008-11-26 18:37:00,144.755,144.88,144.73,144.87,214200000.0
2008-11-26 18:38:00,144.865,144.97,144.7,144.845,318800000.0
2008-11-26 18:39:00,144.845,145.025,144.83,145.02,174800000.0
2008-11-26 18:40:00,145.02,145.335,145.005,145.235,151600000.0
2008-11-26 18:41:00,145.225,145.295,145.0,145.02,214000000.0
2008-11-26 18:42:00,145.01,145.165,145.005,145.155,275200000.0
2008-11-26 18:43:00,145.13,145.145,144.97,144.995,213000000.0
2008-11-26 18:44:00,145.0,145.255,144.975,145.25,180200000.0
2008-11-26 18:45:00,145.24,145.27,145.165,145.2,190000000.0
2008-11-26 18:46:00,145.2,145.305,145.125,145.305,218200000.0
2008-11-26 18:47:00,145.345,145.425,145.24,145.315,209800000.0
2008-11-26 18:48:00,145.31,145.34,145.225,145.225,226800000.0
2008-11-26 18:49:00,145.24,145.45,145.235,145.43,284400000.0
2008-11-26 18:50:00,145.425,145.45,145.27,145.27,268600000.0
2008-11-26 18:51:00,145.285,145.315,145.16,145.19,251000000.0
2008-11-26 18:52:00,145.175,145.27,145.13,145.215,212600000.0
2008-11-26 18:53:00,145.22,145.22,145.095,145.16,202200000.0
2008-11-26 18:54:00,145.16,145.18,145.09,145.13,166800000.0
2008-11-26 18:55:00,145.13,145.27,145.085,145.245,251000000.0
2008-11-26 18:56:00,145.255,145.39,145.19,145.385,209200000.0
2008-11-26 18:57:00,145.35,145.4,145.32,145.38,219200000.0
2008-11-26 18:58:00,145.37,145.385,145.205,145.255,179000000.0
2008-11-26 18:59:00,145.275,145.28,145.135,145.265,174800000.0
2008-11-26 19:00:00,145.28,145.39,145.245,145.32,239400000.0
2008-11-26 19:01:00,145.315,145.49,145.315,145.41,270400000.0
2008-11-26 19:02:00,145.41,145.41,145.2,145.21,270400000.0
2008-11-26 19:03:00,145.275,145.345,145.17,145.275,178400000.0
2008-11-26 19:04:00,145.3,145.385,145.3,145.365,181200000.0
2008-11-26 19:05:00,145.355,145.485,145.335,145.485,250800000.0
2008-11-26 19:06:00,145.42,145.475,145.335,145.455,265600000.0
2008-11-26 19:07:00,145.445,145.46,145.345,145.355,106600000.0
2008-11-26 19:08:00,145.345,145.365,145.24,145.25,174800000.0
2008-11-26 19:09:00,145.25,145.45,145.25,145.395,179000000.0
2008-11-26 19:10:00,145.385,145.385,145.29,145.355,119600000.0
2008-11-26 19:11:00,145.365,145.375,145.32,145.33,322000000.0
2008-11-26 19:12:00,145.33,145.49,145.33,145.37,116400000.0
2008-11-26 19:13:00,145.365,145.37,145.28,145.29,92200000.0
2008-11-26 19:14:00,145.3,145.35,145.275,145.3,155800000.0
2008-11-26 19:15:00,145.24,145.305,145.2,145.305,132200000.0
2008-11-26 19:16:00,145.32,145.32,145.24,145.24,92600000.0
2008-11-26 19:17:00,145.25,145.29,145.205,145.24,145600000.0
2008-11-26 19:18:00,145.26,145.3,145.225,145.3,74600000.0
2008-11-26 19:19:00,145.295,145.315,145.285,145.305,49600000.0
2008-11-26 19:20:00,145.305,145.37,145.27,145.365,44800000.0
2008-11-26 19:21:00,145.36,145.44,145.36,145.435,99600000.0
2008-11-26 19:22:00,145.425,145.44,145.37,145.44,162000000.0
2008-11-26 19:23:00,145.425,145.475,145.39,145.455,160000000.0
2008-11-26 19:24:00,145.46,145.5,145.45,145.5,56600000.0
2008-11-26 19:25:00,145.5,145.53,145.39,145.525,129000000.0
2008-11-26 19:26:00,145.535,145.575,145.505,145.57,131200000.0
2008-11-26 19:27:00,145.575,145.81,145.565,145.81,160400000.0
2008-11-26 19:28:00,145.81,145.845,145.755,145.825,132400000.0
2008-11-26 19:29:00,145.825,145.96,145.815,145.915,94400000.0
2008-11-26 19:30:00,145.92,145.995,145.84,145.985,168600000.0
2008-11-26 19:31:00,145.98,146.115,145.975,146.06,105600000.0
2008-11-26 19:32:00,146.06,146.065,145.945,146.03,125600000.0
2008-11-26 19:33:00,146.025,146.025,145.905,145.94,195600000.0
2008-11-26 19:34:00,145.965,145.985,145.77,145.96,239800000.0
2008-11-26 19:35:00,145.96,145.99,145.895,145.95,96000000.0
2008-11-26 19:36:00,145.955,146.0,145.95,146.0,120000000.0
2008-11-26 19:37:00,146.015,146.055,145.965,145.995,131200000.0
2008-11-26 19:38:00,146.0,146.015,145.97,145.985,78400000.0
2008-11-26 19:39:00,145.975,146.04,145.965,146.035,75200000.0
2008-11-26 19:40:00,146.045,146.165,146.0,146.14,88000000.0
2008-11-26 19:41:00,146.15,146.165,146.05,146.145,113200000.0
2008-11-26 19:42:00,146.15,146.185,146.09,146.185,102400000.0
2008-11-26 19:43:00,146.185,146.26,146.1,146.205,169600000.0
2008-11-26 19:44:00,146.205,146.275,146.195,146.275,91200000.0
2008-11-26 19:45:00,146.29,146.415,146.27,146.365,143000000.0
2008-11-26 19:46:00,146.36,146.39,146.295,146.31,241000000.0
2008-11-26 19:47:00,146.31,146.375,146.27,146.32,145200000.0
2008-11-26 19:48:00,146.3,146.39,146.28,146.365,230400000.0
2008-11-26 19:49:00,146.365,146.37,146.285,146.32,202800000.0
2008-11-26 19:50:00,146.32,146.415,146.315,146.415,152400000.0
2008-11-26 19:51:00,146.38,146.445,146.345,146.425,121600000.0
2008-11-26 19:52:00,146.43,146.505,146.36,146.455,217200000.0
2008-11-26 19:53:00,146.445,146.445,146.345,146.35,143800000.0
2008-11-26 19:54:00,146.335,146.345,146.225,146.27,82400000.0
2008-11-26 19:55:00,146.27,146.275,146.005,146.05,158800000.0
2008-11-26 19:56:00,146.05,146.12,146.05,146.085,96800000.0
2008-11-26 19:57:00,146.085,146.12,146.035,146.105,75200000.0
2008-11-26 19:58:00,146.1,146.16,146.035,146.045,110200000.0
2008-11-26 19:59:00,146.045,146.045,145.94,146.015,113600000.0
2008-11-26 20:00:00,146.015,146.065,145.995,146.05,89600000.0
2008-11-26 20:01:00,146.04,146.04,146.01,146.035,75200000.0
2008-11-26 20:02:00,146.055,146.12,146.045,146.1,211200000.0
2008-11-26 20:03:00,146.09,146.145,146.09,146.135,131200000.0
2008-11-26 20:04:00,146.135,146.245,146.125,146.18,146600000.0
2008-11-26 20:05:00,146.17,146.215,146.14,146.16,247000000.0
2008-11-26 20:06:00,146.16,146.35,146.155,146.34,251800000.0
2008-11-26 20:07:00,146.33,146.38,146.295,146.38,113000000.0
2008-11-26 20:08:00,146.385,146.42,146.345,146.345,110800000.0
2008-11-26 20:09:00,146.345,146.345,146.235,146.25,97600000.0
2008-11-26 20:10:00,146.245,146.255,146.23,146.24,84800000.0
2008-11-26 20:11:00,146.25,146.275,146.225,146.235,64000000.0
2008-11-26 20:12:00,146.235,146.235,146.155,146.185,59600000.0
2008-11-26 20:13:00,146.175,146.19,146.125,146.18,56000000.0
2008-11-26 20:14:00,146.17,146.19,146.15,146.19,21600000.0
2008-11-26 20:15:00,146.165,146.165,146.145,146.145,8000000.0
2008-11-26 20:16:00,146.105,146.115,146.055,146.065,128200000.0
2008-11-26 20:17:00,146.065,146.095,146.025,146.095,200800000.0
2008-11-26 20:18:00,146.085,146.135,146.06,146.065,242800000.0
2008-11-26 20:19:00,146.07,146.14,146.07,146.125,197600000.0
2008-11-26 20:20:00,146.125,146.205,146.115,146.205,68000000.0
2008-11-26 20:21:00,146.19,146.225,146.08,146.085,108800000.0
2008-11-26 20:22:00,146.085,146.175,146.05,146.065,127600000.0
2008-11-26 20:23:00,146.065,146.065,145.91,145.91,160100000.0
2008-11-26 20:24:00,145.91,146.06,145.845,145.965,580200000.0
2008-11-26 20:25:00,145.975,145.975,145.805,145.965,179800000.0
2008-11-26 20:26:00,145.955,146.115,145.955,146.115,115200000.0
2008-11-26 20:27:00,146.115,146.15,146.01,146.13,274000000.0
2008-11-26 20:28:00,146.13,146.205,146.085,146.2,174400000.0
2008-11-26 20:29:00,146.2,146.225,146.075,146.09,164200000.0
2008-11-26 20:30:00,146.105,146.165,146.095,146.11,392400000.0
2008-11-26 20:31:00,146.115,146.135,145.995,146.0,257800000.0
2008-11-26 20:32:00,146.01,146.01,145.985,145.99,64200000.0
2008-11-26 20:33:00,145.98,145.98,145.845,145.9,101200000.0
2008-11-26 20:34:00,145.9,145.9,145.9,145.9,126400000.0
2008-11-26 20:35:00,145.9,145.9,145.74,145.74,111000000.0
2008-11-26 20:36:00,145.74,145.755,145.685,145.73,150000000.0
2008-11-26 20:37:00,145.725,145.785,145.725,145.76,72200000.0
2008-11-26 20:38:00,145.76,145.785,145.735,145.755,98200000.0
2008-11-26 20:39:00,145.755,145.86,145.745,145.86,75800000.0
2008-11-26 20:40:00,145.845,145.955,145.82,145.825,252000000.0
2008-11-26 20:41:00,145.815,145.875,145.75,145.845,444200000.0
2008-11-26 20:42:00,145.855,145.905,145.71,145.815,426800000.0
2008-11-26 20:43:00,145.815,145.915,145.795,145.875,288000002.0
2008-11-26 20:44:00,145.88,146.18,145.88,146.08,279400000.0
2008-11-26 20:45:00,146.075,146.18,146.03,146.16,238600000.0
2008-11-26 20:46:00,146.16,146.185,146.13,146.155,184400000.0
2008-11-26 20:47:00,146.165,146.165,146.1,146.11,62400000.0
2008-11-26 20:48:00,146.11,146.13,146.01,146.015,190800000.0
2008-11-26 20:49:00,146.01,146.015,145.985,145.99,969800001.0
2008-11-26 20:50:00,145.99,146.03,145.99,146.0,104000000.0
2008-11-26 20:51:00,145.99,146.085,145.99,146.085,96800000.0
2008-11-26 20:52:00,146.085,146.11,146.03,146.045,83200000.0
2008-11-26 20:53:00,146.045,146.085,145.945,145.97,152000000.0
2008-11-26 20:54:00,145.97,145.98,145.94,145.945,74400000.0
2008-11-26 20:55:00,145.94,145.985,145.915,145.93,100000000.0
2008-11-26 20:56:00,145.935,145.935,145.92,145.925,20800000.0
2008-11-26 20:57:00,145.92,145.945,145.91,145.935,83800000.0
2008-11-26 20:58:00,145.935,145.97,145.925,145.93,54400000.0
2008-11-26 20:59:00,145.92,145.96,145.92,145.95,32000000.0
2008-11-26 21:00:00,145.955,145.955,145.9,145.9,52800000.0
2008-11-26 21:01:00,145.9,145.94,145.89,145.925,66800000.0
2008-11-26 21:02:00,145.915,145.915,145.825,145.83,211200000.0
2008-11-26 21:03:00,145.83,145.89,145.83,145.89,365200000.0
2008-11-26 21:04:00,145.88,145.94,145.85,145.94,101000000.0
2008-11-26 21:05:00,145.925,145.985,145.91,145.985,88200000.0
2008-11-26 21:06:00,145.99,146.06,145.985,146.01,421600000.0
2008-11-26 21:07:00,145.995,146.005,145.95,145.955,529999998.0
2008-11-26 21:08:00,145.965,146.03,145.96,145.97,166600000.0
2008-11-26 21:09:00,145.98,146.12,145.97,146.11,115600000.0
2008-11-26 21:10:00,146.105,146.18,146.09,146.16,99199999.0
2008-11-26 21:11:00,146.16,146.32,146.15,146.25,163400000.0
2008-11-26 21:12:00,146.26,146.315,146.245,146.275,107200000.0
2008-11-26 21:13:00,146.275,146.285,146.065,146.1,217600000.0
2008-11-26 21:14:00,146.115,146.19,146.1,146.16,307400000.0
2008-11-26 21:15:00,146.15,146.265,146.09,146.235,166000000.0
2008-11-26 21:16:00,146.23,146.29,146.21,146.26,97600000.0
2008-11-26 21:17:00,146.265,146.465,146.24,146.465,119000000.0
2008-11-26 21:18:00,146.43,146.605,146.425,146.52,230800000.0
2008-11-26 21:19:00,146.535,146.59,146.5,146.58,86400000.0
2008-11-26 21:20:00,146.575,146.595,146.55,146.595,76800000.0
2008-11-26 21:21:00,146.595,146.61,146.54,146.54,111200000.0
2008-11-26 21:22:00,146.54,146.555,146.46,146.51,98400000.0
2008-11-26 21:23:00,146.515,146.67,146.515,146.56,135800000.0
2008-11-26 21:24:00,146.57,146.66,146.57,146.635,70000000.0
2008-11-26 21:25:00,146.645,146.655,146.575,146.59,36800000.0
2008-11-26 21:26:00,146.59,146.59,146.55,146.56,64000000.0
2008-11-26 21:27:00,146.56,146.56,146.415,146.53,89600000.0
2008-11-26 21:28:00,146.53,146.565,146.445,146.52,109000000.0
2008-11-26 21:29:00,146.52,146.525,146.29,146.31,147800000.0
2008-11-26 21:30:00,146.33,146.49,146.33,146.475,68800000.0
2008-11-26 21:31:00,146.475,146.58,146.475,146.54,224500000.0
2008-11-26 21:32:00,146.53,146.54,146.455,146.51,62000000.0
2008-11-26 21:33:00,146.51,146.66,146.51,146.66,72000000.0
2008-11-26 21:34:00,146.67,146.68,146.59,146.6,164800000.0
2008-11-26 21:35:00,146.6,146.67,146.595,146.635,147200000.0
2008-11-26 21:36:00,146.63,146.7,146.625,146.7,61000000.0
2008-11-26 21:37:00,146.7,146.755,146.68,146.68,179200000.0
2008-11-26 21:38:00,146.68,146.695,146.68,146.68,187200000.0
2008-11-26 21:39:00,146.68,146.715,146.68,146.69,65600000.0
2008-11-26 21:40:00,146.69,146.7,146.69,146.69,28800000.0
2008-11-26 21:41:00,146.705,146.865,146.705,146.855,81800000.0
2008-11-26 21:42:00,146.855,147.175,146.855,147.165,125200000.0
2008-11-26 21:43:00,147.175,147.23,147.035,147.06,284400000.0
2008-11-26 21:44:00,147.065,147.105,147.05,147.05,48000000.0
2008-11-26 21:45:00,147.05,147.05,146.975,146.99,83200000.0
2008-11-26 21:46:00,146.985,146.995,146.945,146.96,76800000.0
2008-11-26 21:47:00,146.96,147.025,146.95,147.015,53400000.0
2008-11-26 21:48:00,147.005,147.045,146.97,147.005,64000000.0
2008-11-26 21:49:00,146.995,147.0,146.93,146.945,115000000.0
2008-11-26 21:50:00,146.965,146.975,146.905,146.91,89000000.0
2008-11-26 21:51:00,146.92,146.92,146.91,146.91,87600000.0
2008-11-26 21:52:00,146.91,146.93,146.9,146.925,109600000.0
2008-11-26 21:53:00,146.94,146.94,146.88,146.9,118000000.0
2008-11-26 21:54:00,146.9,146.94,146.885,146.9,123200000.0
2008-11-26 21:55:00,146.9,146.935,146.835,146.935,100800000.0
2008-11-26 21:56:00,146.935,147.05,146.935,146.985,81800000.0
2008-11-26 21:57:00,146.925,146.98,146.925,146.98,58600000.0
2008-11-26 21:58:00,146.98,147.03,146.96,147.0,61800000.0
2008-11-26 21:59:00,147.005,147.005,146.92,146.92,114400000.0
2008-11-26 22:00:00,146.92,146.935,146.92,146.92,243200000.0
2008-11-26 22:01:00,146.92,146.97,146.92,146.935,199600000.0
2008-11-26 22:02:00,146.935,146.96,146.91,146.91,149800000.0
2008-11-26 22:03:00,146.92,146.945,146.915,146.915,66000000.0
2008-11-26 22:04:00,146.915,146.965,146.91,146.92,62200000.0
2008-11-26 22:05:00,146.95,146.98,146.91,146.96,57800000.0
2008-11-26 22:06:00,146.975,147.0,146.945,146.965,35800000.0
2008-11-26 22:07:00,146.98,147.02,146.94,147.02,133600000.0
2008-11-26 22:08:00,147.035,147.04,146.955,146.98,97600000.0
2008-11-26 22:09:00,146.98,146.99,146.95,146.99,115000000.0
2008-11-26 22:10:00,146.99,147.045,146.965,147.04,70400000.0
2008-11-26 22:11:00,147.04,147.085,147.03,147.085,37000000.0
2008-11-26 22:12:00,147.1,147.15,147.07,147.135,90600000.0
2008-11-26 22:13:00,147.15,147.335,147.125,147.315,133400000.0
2008-11-26 22:14:00,147.315,147.315,147.23,147.245,101000000.0
2008-11-26 22:15:00,147.245,147.25,147.215,147.23,60200000.0
2008-11-26 22:16:00,147.225,147.255,147.22,147.22,28800000.0
2008-11-26 22:17:00,147.245,147.255,147.09,147.115,234800000.0
2008-11-26 22:18:00,147.115,147.115,147.09,147.09,74800000.0
2008-11-26 22:19:00,147.09,147.09,147.06,147.09,21600000.0
2008-11-26 22:20:00,147.11,147.14,147.055,147.125,33600000.0
2008-11-26 22:21:00,147.12,147.12,147.035,147.035,59200000.0
2008-11-26 22:22:00,147.03,147.07,147.03,147.07,27200000.0
2008-11-26 22:23:00,147.055,147.09,147.03,147.05,58000000.0
2008-11-26 22:24:00,147.05,147.07,147.045,147.065,58800000.0
2008-11-26 22:25:00,147.065,147.085,147.05,147.065,107800000.0
2008-11-26 22:26:00,147.065,147.105,147.055,147.08,29600000.0
2008-11-26 22:27:00,147.075,147.09,147.04,147.09,35200000.0
2008-11-26 22:28:00,147.075,147.085,147.04,147.05,248800000.0
2008-11-26 22:29:00,147.095,147.1,147.05,147.1,17600000.0
2008-11-26 22:30:00,147.095,147.145,147.095,147.145,71500000.0
2008-11-26 22:31:00,147.155,147.155,147.07,147.1,65000000.0
2008-11-26 22:32:00,147.095,147.11,147.035,147.11,78800000.0
2008-11-26 22:33:00,147.1,147.135,147.015,147.065,75400000.0
2008-11-26 22:34:00,147.08,147.145,147.06,147.14,51200000.0
2008-11-26 22:35:00,147.145,147.145,147.05,147.065,50200000.0
2008-11-26 22:36:00,147.065,147.1,147.055,147.07,78400000.0
2008-11-26 22:37:00,147.07,147.08,147.045,147.05,462800000.0
2008-11-26 22:38:00,147.05,147.05,146.85,146.885,138600000.0
2008-11-26 22:39:00,146.88,146.88,146.835,146.85,32000000.0
2008-11-26 22:40:00,146.85,146.86,146.85,146.86,30800000.0
2008-11-26 22:41:00,146.86,146.86,146.85,146.85,55400000.0
2008-11-26 22:42:00,146.85,146.875,146.85,146.865,30000000.0
2008-11-26 22:43:00,146.865,146.895,146.84,146.85,86200000.0
2008-11-26 22:44:00,146.85,146.85,146.77,146.835,66400000.0
2008-11-26 22:45:00,146.785,146.85,146.725,146.75,115600000.0
2008-11-26 22:46:00,146.74,146.74,146.68,146.69,99200000.0
2008-11-26 22:47:00,146.69,146.69,146.69,146.69,120000000.0
2008-11-26 22:48:00,146.69,146.69,146.69,146.69,96000000.0
2008-11-26 22:49:00,146.69,146.69,146.54,146.58,171800000.0
2008-11-26 22:50:00,146.58,146.59,146.49,146.49,78800000.0
2008-11-26 22:51:00,146.485,146.485,146.385,146.42,100800000.0
2008-11-26 22:52:00,146.44,146.46,146.425,146.46,35200000.0
2008-11-26 22:53:00,146.47,146.49,146.44,146.47,60800000.0
2008-11-26 22:54:00,146.475,146.515,146.43,146.5,53600000.0
2008-11-26 22:55:00,146.5,146.515,146.5,146.5,55600000.0
2008-11-26 22:56:00,146.5,146.535,146.5,146.53,26800000.0
2008-11-26 22:57:00,146.535,146.56,146.49,146.55,48800000.0
2008-11-26 22:58:00,146.555,146.58,146.51,146.53,49600000.0
2008-11-26 22:59:00,146.53,146.61,146.52,146.57,92000000.0
2008-11-26 23:00:00,146.565,146.565,146.55,146.55,49600000.0
2008-11-26 23:01:00,146.55,146.55,146.53,146.53,62400000.0
2008-11-26 23:02:00,146.53,146.53,146.53,146.53,40000000.0
2008-11-26 23:03:00,146.53,146.53,146.53,146.53,25600000.0
2008-11-26 23:04:00,146.53,146.575,146.53,146.55,83200000.0
2008-11-26 23:05:00,146.545,146.55,146.52,146.545,25600000.0
2008-11-26 23:06:00,146.57,146.685,146.54,146.625,86200000.0
2008-11-26 23:07:00,146.635,146.675,146.615,146.625,42000000.0
2008-11-26 23:08:00,146.615,146.68,146.615,146.635,25800000.0
2008-11-26 23:09:00,146.63,146.645,146.63,146.635,28800000.0
2008-11-26 23:10:00,146.65,146.69,146.625,146.665,35600000.0
2008-11-26 23:11:00,146.64,146.705,146.64,146.69,56000000.0
2008-11-26 23:12:00,146.68,146.715,146.67,146.705,17600000.0
2008-11-26 23:13:00,146.7,146.815,146.685,146.75,54800000.0
2008-11-26 23:14:00,146.755,146.83,146.755,146.77,126400000.0
2008-11-26 23:15:00,146.77,146.77,146.77,146.77,72000000.0
2008-11-26 23:16:00,146.77,146.77,146.77,146.77,32000000.0
2008-11-26 23:17:00,146.775,146.795,146.76,146.775,171200000.0
2008-11-26 23:18:00,146.775,146.775,146.71,146.71,283200000.0
2008-11-26 23:19:00,146.75,146.77,146.67,146.69,309600000.0
2008-11-26 23:20:00,146.69,146.7,146.685,146.685,22400000.0
2008-11-26 23:21:00,146.67,146.67,146.625,146.66,21200000.0
2008-11-26 23:22:00,146.655,146.66,146.615,146.62,51200000.0
2008-11-26 23:23:00,146.62,146.71,146.62,146.705,45600000.0
2008-11-26 23:24:00,146.7,146.725,146.7,146.715,35200000.0
2008-11-26 23:25:00,146.715,146.735,146.71,146.725,73400000.0
2008-11-26 23:26:00,146.73,146.74,146.705,146.715,17600000.0
2008-11-26 23:27:00,146.715,146.715,146.61,146.65,37600000.0
2008-11-26 23:28:00,146.65,146.65,146.53,146.605,51200000.0
2008-11-26 23:29:00,146.605,146.615,146.475,146.49,40000000.0
2008-11-26 23:30:00,146.5,146.565,146.485,146.54,56000000.0
2008-11-26 23:31:00,146.54,146.545,146.49,146.525,27200000.0
2008-11-26 23:32:00,146.52,146.53,146.49,146.515,25600000.0
2008-11-26 23:33:00,146.52,146.52,146.49,146.495,49600000.0
2008-11-26 23:34:00,146.49,146.515,146.485,146.495,68800000.0
2008-11-26 23:35:00,146.5,146.525,146.5,146.52,29800000.0
2008-11-26 23:36:00,146.51,146.55,146.51,146.55,22400000.0
2008-11-26 23:37:00,146.56,146.57,146.54,146.555,14400000.0
2008-11-26 23:38:00,146.545,146.555,146.5,146.54,34400000.0
2008-11-26 23:39:00,146.57,146.57,146.5,146.51,34600000.0
2008-11-26 23:40:00,146.51,146.52,146.51,146.51,35200000.0
2008-11-26 23:41:00,146.4,146.4,146.315,146.33,63800000.0
2008-11-26 23:42:00,146.33,146.355,146.33,146.34,12800000.0
2008-11-26 23:43:00,146.35,146.36,146.285,146.305,49000000.0
2008-11-26 23:44:00,146.3,146.31,146.285,146.285,74400000.0
2008-11-26 23:45:00,146.29,146.3,146.285,146.29,70400000.0
2008-11-26 23:46:00,146.295,146.325,146.28,146.32,78400000.0
2008-11-26 23:47:00,146.32,146.335,146.285,146.285,20800000.0
2008-11-26 23:48:00,146.3,146.315,146.29,146.31,20800000.0
2008-11-26 23:49:00,146.32,146.33,146.305,146.33,33600000.0
2008-11-26 23:50:00,146.33,146.405,146.325,146.325,36800000.0
2008-11-26 23:51:00,146.34,146.42,146.34,146.395,75200000.0
2008-11-26 23:52:00,146.405,146.405,146.335,146.34,73600000.0
2008-11-26 23:53:00,146.345,146.36,146.34,146.36,49600000.0
2008-11-26 23:54:00,146.38,146.42,146.37,146.42,36800000.0
2008-11-26 23:55:00,146.43,146.5,146.39,146.5,19000000.0
2008-11-26 23:56:00,146.5,146.69,146.5,146.63,146000000.0
2008-11-26 23:57:00,146.655,146.72,146.655,146.66,34400000.0
2008-11-26 23:58:00,146.66,146.66,146.575,146.575,30400000.0
2008-11-26 23:59:00,146.59,146.66,146.59,146.66,15200000.0
2008-11-27 00:00:00,146.495,146.58,146.48,146.575,58800000.0
2008-11-27 00:01:00,146.575,146.68,146.575,146.67,46400000.0
2008-11-27 00:02:00,146.67,147.545,146.65,147.475,90000000.0
2008-11-27 00:03:00,147.475,147.475,146.55,146.635,131200000.0
2008-11-27 00:04:00,146.625,146.64,146.61,146.61,42400000.0
2008-11-27 00:05:00,146.61,146.61,146.555,146.565,20400000.0
2008-11-27 00:06:00,146.565,146.565,146.375,146.425,32400000.0
2008-11-27 00:07:00,146.435,146.475,146.435,146.475,63200000.0
2008-11-27 00:08:00,146.505,146.59,146.505,146.565,30800000.0
2008-11-27 00:09:00,146.565,146.57,146.545,146.545,27200000.0
2008-11-27 00:10:00,146.555,146.555,146.485,146.485,23200000.0
2008-11-27 00:11:00,146.505,146.535,146.495,146.53,51200000.0
2008-11-27 00:12:00,146.535,146.57,146.53,146.57,55600000.0
2008-11-27 00:13:00,146.65,146.775,146.635,146.695,54400000.0
2008-11-27 00:14:00,146.7,146.7,146.7,146.7,11000000.0
2008-11-27 00:15:00,146.7,146.7,146.7,146.7,3000000.0
2008-11-27 00:16:00,146.7,146.7,146.66,146.695,75499998.0
2008-11-27 00:17:00,146.7,146.7,146.675,146.675,34799999.0
2008-11-27 00:18:00,146.68,146.68,146.425,146.49,62599999.0
2008-11-27 00:19:00,146.485,146.485,146.485,146.485,1600000.0
2008-11-27 00:20:00,146.5,146.5,146.435,146.475,11200000.0
2008-11-27 00:21:00,146.475,146.485,146.42,146.45,29600000.0
2008-11-27 00:22:00,146.44,146.445,146.44,146.445,4800000.0
2008-11-27 00:23:00,146.47,146.48,146.45,146.475,57200000.0
2008-11-27 00:24:00,146.48,146.48,146.425,146.455,12800000.0
2008-11-27 00:25:00,146.45,146.48,146.44,146.44,12800000.0
2008-11-27 00:26:00,146.46,146.475,146.46,146.475,16400000.0
2008-11-27 00:27:00,146.519,146.527,146.483,146.496,84600000.0
2008-11-27 00:28:00,146.475,146.514,146.474,146.494,43000000.0
2008-11-27 00:29:00,146.475,146.49,146.465,146.47,63600000.0
2008-11-27 00:30:00,146.465,146.47,146.46,146.46,21200000.0
2008-11-27 00:31:00,146.455,146.455,146.455,146.455,6800000.0
2008-11-27 00:32:00,146.455,146.48,146.455,146.475,32000000.0
2008-11-27 00:33:00,146.48,146.48,146.44,146.44,5200000.0
2008-11-27 00:34:00,146.46,146.495,146.45,146.485,72800000.0
2008-11-27 00:35:00,146.5,146.5,146.48,146.48,59600000.0
2008-11-27 00:36:00,146.48,146.48,146.48,146.48,27200000.0
2008-11-27 00:37:00,146.48,146.5,146.425,146.43,29600000.0
2008-11-27 00:38:00,146.44,146.44,146.34,146.345,64000000.0
2008-11-27 00:39:00,146.345,146.365,146.225,146.285,236000000.0
2008-11-27 00:40:00,146.285,146.345,146.275,146.345,50600000.0
2008-11-27 00:41:00,146.345,146.37,146.28,146.37,30400000.0
2008-11-27 00:42:00,146.375,146.385,146.36,146.385,11200000.0
2008-11-27 00:43:00,146.375,146.375,146.305,146.355,16000000.0
2008-11-27 00:44:00,146.295,146.31,146.295,146.31,16000000.0
2008-11-27 00:45:00,146.325,146.345,146.287,146.341,107200000.0
2008-11-27 00:46:00,146.32,146.32,146.31,146.31,86000000.0
2008-11-27 00:47:00,146.31,146.365,146.31,146.365,24000000.0
2008-11-27 00:48:00,146.365,146.365,146.3,146.31,19200000.0
2008-11-27 00:49:00,146.3,146.37,146.3,146.335,43400000.0
2008-11-27 00:50:00,146.355,146.36,146.355,146.355,7200000.0
2008-11-27 00:51:00,146.385,146.385,146.34,146.34,3200000.0
2008-11-27 00:52:00,146.4,146.43,146.4,146.425,22400000.0
2008-11-27 00:53:00,146.43,146.43,146.355,146.395,28800000.0
2008-11-27 00:54:00,146.41,146.41,146.355,146.355,14400000.0
2008-11-27 00:55:00,146.335,146.373,146.332,146.368,72000000.0
2008-11-27 00:56:00,146.38,146.38,146.38,146.38,3200000.0
2008-11-27 00:57:00,146.37,146.37,146.355,146.355,4800000.0
2008-11-27 00:58:00,146.355,146.355,146.355,146.355,3200000.0
2008-11-27 00:59:00,146.355,146.355,146.35,146.35,4800000.0
2008-11-27 01:00:00,146.35,146.35,146.34,146.35,38400000.0
2008-11-27 01:01:00,146.365,146.37,146.34,146.34,16000000.0
2008-11-27 01:02:00,146.35,146.35,146.34,146.35,78400000.0
2008-11-27 01:03:00,146.35,146.35,146.34,146.34,11200000.0
2008-11-27 01:04:00,146.345,146.375,146.34,146.375,18600000.0
2008-11-27 01:05:00,146.375,146.4,146.315,146.375,20800000.0
2008-11-27 01:06:00,146.385,146.4,146.315,146.325,63000000.0
2008-11-27 01:07:00,146.33,146.33,146.295,146.33,4800000.0
2008-11-27 01:08:00,146.32,146.325,146.31,146.325,11200000.0
2008-11-27 01:09:00,146.325,146.335,146.26,146.285,25600000.0
2008-11-27 01:10:00,146.26,146.285,146.26,146.275,16000000.0
2008-11-27 01:11:00,146.27,146.29,146.27,146.29,9600000.0
2008-11-27 01:12:00,146.275,146.32,146.275,146.32,6400000.0
2008-11-27 01:13:00,146.325,146.335,146.21,146.26,56000000.0
2008-11-27 01:14:00,146.255,146.275,146.255,146.275,8000000.0
2008-11-27 01:15:00,146.29,146.29,146.28,146.28,3200000.0
2008-11-27 01:16:00,146.249,146.272,146.231,146.272,145400000.0
2008-11-27 01:17:00,146.245,146.29,146.225,146.255,46000000.0
2008-11-27 01:18:00,146.26,146.315,146.25,146.31,70400000.0
2008-11-27 01:19:00,146.315,146.33,146.31,146.32,17600000.0
2008-11-27 01:20:00,146.355,146.45,146.355,146.44,162600000.0
2008-11-27 01:21:00,146.44,146.45,146.345,146.42,157600000.0
2008-11-27 01:22:00,146.41,146.43,146.41,146.42,43200000.0
2008-11-27 01:23:00,146.42,146.42,146.41,146.42,28200000.0
2008-11-27 01:24:00,146.415,146.47,146.37,146.43,34400000.0
2008-11-27 01:25:00,146.435,146.49,146.435,146.49,11200000.0
2008-11-27 01:26:00,146.49,146.555,146.49,146.555,14400000.0
2008-11-27 01:27:00,146.54,146.555,146.49,146.51,28800000.0
2008-11-27 01:28:00,146.525,146.555,146.5,146.555,12800000.0
2008-11-27 01:29:00,146.555,146.57,146.535,146.535,6400000.0
2008-11-27 01:30:00,146.535,146.545,146.51,146.515,13600000.0
2008-11-27 01:31:00,146.5,146.535,146.48,146.51,13600000.0
2008-11-27 01:32:00,146.51,146.51,146.5,146.5,9600000.0
2008-11-27 01:33:00,146.5,146.54,146.495,146.54,22400000.0
2008-11-27 01:34:00,146.545,146.545,146.54,146.545,4800000.0
2008-11-27 01:35:00,146.54,146.55,146.54,146.545,6400000.0
2008-11-27 01:36:00,146.53,146.55,146.415,146.445,30400000.0
2008-11-27 01:37:00,146.43,146.495,146.415,146.445,47200000.0
2008-11-27 01:38:00,146.44,146.44,146.44,146.44,5000000.0
2008-11-27 01:39:00,146.375,146.404,146.343,146.392,91000000.0
2008-11-27 01:40:00,146.44,146.44,146.44,146.44,5000000.0
2008-11-27 01:41:00,146.365,146.395,146.365,146.385,41600000.0
2008-11-27 01:42:00,146.38,146.385,146.375,146.375,11200000.0
2008-11-27 01:43:00,146.375,146.47,146.375,146.47,35200000.0
2008-11-27 01:44:00,146.47,146.49,146.47,146.48,52800000.0
2008-11-27 01:45:00,146.48,146.48,146.38,146.39,112200000.0
2008-11-27 01:46:00,146.39,146.44,146.39,146.43,22400000.0
2008-11-27 01:47:00,146.44,146.475,146.43,146.475,38400000.0
2008-11-27 01:48:00,146.475,146.495,146.475,146.48,17600000.0
2008-11-27 01:49:00,146.475,146.495,146.435,146.47,67800000.0
2008-11-27 01:50:00,146.475,146.49,146.435,146.49,20800000.0
2008-11-27 01:51:00,146.485,146.53,146.485,146.53,22400000.0
2008-11-27 01:52:00,146.52,146.52,146.495,146.51,19200000.0
2008-11-27 01:53:00,146.515,146.515,146.45,146.47,28800000.0
2008-11-27 01:54:00,146.47,146.47,146.405,146.435,36800000.0
2008-11-27 01:55:00,146.435,146.49,146.41,146.485,46400000.0
2008-11-27 01:56:00,146.475,146.51,146.475,146.51,62400000.0
2008-11-27 01:57:00,146.545,146.62,146.51,146.6,59200000.0
2008-11-27 01:58:00,146.59,146.61,146.59,146.61,44800000.0
2008-11-27 01:59:00,146.605,146.615,146.555,146.6,38400000.0
2008-11-27 02:00:00,146.6,146.6,146.44,146.56,151000000.0
2008-11-27 02:01:00,146.55,146.58,146.545,146.56,52800000.0
2008-11-27 02:02:00,146.56,146.595,146.545,146.585,75200000.0
2008-11-27 02:03:00,146.595,146.61,146.56,146.58,51600000.0
2008-11-27 02:04:00,146.57,146.65,146.57,146.65,93800000.0
2008-11-27 02:05:00,146.645,146.725,146.61,146.725,78600000.0
2008-11-27 02:06:00,146.74,146.785,146.735,146.775,65400000.0
2008-11-27 02:07:00,146.785,146.81,146.755,146.785,46800000.0
2008-11-27 02:08:00,146.78,146.85,146.78,146.81,105600000.0
2008-11-27 02:09:00,146.81,146.82,146.81,146.81,187200000.0
2008-11-27 02:10:00,146.81,146.815,146.775,146.81,153600000.0
2008-11-27 02:11:00,146.815,146.82,146.74,146.765,290250000.0
2008-11-27 02:12:00,146.775,146.855,146.765,146.855,91200000.0
2008-11-27 02:13:00,146.84,146.86,146.815,146.86,70400000.0
2008-11-27 02:14:00,146.855,146.86,146.83,146.83,53150000.0
2008-11-27 02:15:00,146.83,146.83,146.775,146.78,39300000.0
2008-11-27 02:16:00,146.78,146.78,146.78,146.78,35200000.0
2008-11-27 02:17:00,146.78,146.78,146.78,146.78,43200000.0
2008-11-27 02:18:00,146.78,146.78,146.78,146.78,20800000.0
2008-11-27 02:19:00,146.74,146.78,146.705,146.775,69600000.0
2008-11-27 02:20:00,146.78,146.805,146.75,146.785,59200000.0
2008-11-27 02:21:00,146.795,146.845,146.77,146.82,65200000.0
2008-11-27 02:22:00,146.83,146.83,146.73,146.735,117200000.0
2008-11-27 02:23:00,146.74,146.74,146.64,146.655,73600000.0
2008-11-27 02:24:00,146.65,146.66,146.535,146.565,84800000.0
2008-11-27 02:25:00,146.56,146.585,146.55,146.56,116800000.0
2008-11-27 02:26:00,146.555,146.565,146.535,146.565,54400000.0
2008-11-27 02:27:00,146.565,146.61,146.535,146.555,128000000.0
2008-11-27 02:28:00,146.555,146.555,146.52,146.54,75200000.0
2008-11-27 02:29:00,146.53,146.54,146.495,146.51,83200000.0
2008-11-27 02:30:00,146.5,146.55,146.49,146.52,51200000.0
2008-11-27 02:31:00,146.525,146.525,146.4,146.4,147200000.0
2008-11-27 02:32:00,146.385,146.41,146.37,146.38,76800000.0
2008-11-27 02:33:00,146.365,146.38,146.295,146.37,136000000.0
2008-11-27 02:34:00,146.38,146.39,146.365,146.365,49600000.0
2008-11-27 02:35:00,146.38,146.415,146.365,146.39,24000000.0
2008-11-27 02:36:00,146.375,146.4,146.345,146.375,73400000.0
2008-11-27 02:37:00,146.375,146.395,146.375,146.39,134400000.0
2008-11-27 02:38:00,146.39,146.4,146.375,146.4,137600000.0
2008-11-27 02:39:00,146.4,146.42,146.39,146.42,97400000.0
2008-11-27 02:40:00,146.43,146.43,146.355,146.37,84800000.0
2008-11-27 02:41:00,146.37,146.38,146.3,146.3,165600000.0
2008-11-27 02:42:00,146.305,146.425,146.3,146.405,75200000.0
2008-11-27 02:43:00,146.405,146.415,146.325,146.36,62400000.0
2008-11-27 02:44:00,146.37,146.375,146.2,146.21,148800000.0
2008-11-27 02:45:00,146.21,146.265,146.195,146.245,172800000.0
2008-11-27 02:46:00,146.245,146.245,146.17,146.23,50000000.0
2008-11-27 02:47:00,146.22,146.285,146.195,146.195,67800000.0
2008-11-27 02:48:00,146.185,146.22,146.16,146.195,161600000.0
2008-11-27 02:49:00,146.205,146.22,146.17,146.21,64000000.0
2008-11-27 02:50:00,146.215,146.24,146.195,146.235,134400000.0
2008-11-27 02:51:00,146.235,146.275,146.225,146.265,81600000.0
2008-11-27 02:52:00,146.26,146.28,146.24,146.24,38400000.0
2008-11-27 02:53:00,146.24,146.27,146.21,146.23,80000000.0
2008-11-27 02:54:00,146.24,146.29,146.215,146.235,190400000.0
2008-11-27 02:55:00,146.23,146.4,146.175,146.315,303800000.0
2008-11-27 02:56:00,146.315,146.375,146.285,146.365,84800000.0
2008-11-27 02:57:00,146.355,146.415,146.295,146.35,91200000.0
2008-11-27 02:58:00,146.365,146.44,146.345,146.405,78200000.0
2008-11-27 02:59:00,146.41,146.43,146.37,146.415,67200000.0
2008-11-27 03:00:00,146.41,146.495,146.405,146.495,177000000.0
2008-11-27 03:01:00,146.475,146.525,146.475,146.48,97600000.0
2008-11-27 03:02:00,146.48,146.485,146.465,146.48,72000000.0
2008-11-27 03:03:00,146.48,146.52,146.46,146.52,30400000.0
2008-11-27 03:04:00,146.515,146.535,146.515,146.535,46200000.0
2008-11-27 03:05:00,146.535,146.585,146.52,146.56,65600000.0
2008-11-27 03:06:00,146.56,146.62,146.535,146.61,41600000.0
2008-11-27 03:07:00,146.61,146.64,146.54,146.625,91200000.0
2008-11-27 03:08:00,146.625,146.65,146.585,146.645,74600000.0
2008-11-27 03:09:00,146.635,146.665,146.59,146.665,105000000.0
2008-11-27 03:10:00,146.665,146.7,146.605,146.635,150400000.0
2008-11-27 03:11:00,146.645,146.67,146.645,146.665,54400000.0
2008-11-27 03:12:00,146.675,146.69,146.64,146.64,59200000.0
2008-11-27 03:13:00,146.64,146.675,146.625,146.645,84800000.0
2008-11-27 03:14:00,146.64,146.685,146.64,146.67,24000000.0
2008-11-27 03:15:00,146.66,146.68,146.59,146.6,97600000.0
2008-11-27 03:16:00,146.62,146.655,146.585,146.62,129400000.0
2008-11-27 03:17:00,146.62,146.635,146.59,146.615,179200000.0
2008-11-27 03:18:00,146.615,146.65,146.58,146.625,207800000.0
2008-11-27 03:19:00,146.625,146.645,146.61,146.645,50600000.0
2008-11-27 03:20:00,146.645,146.655,146.63,146.65,17600000.0
2008-11-27 03:21:00,146.645,146.66,146.62,146.645,71600000.0
2008-11-27 03:22:00,146.645,146.69,146.62,146.685,67200000.0
2008-11-27 03:23:00,146.685,146.705,146.675,146.705,36800000.0
2008-11-27 03:24:00,146.69,146.695,146.625,146.645,81400000.0
2008-11-27 03:25:00,146.65,146.665,146.63,146.655,49600000.0
2008-11-27 03:26:00,146.665,146.675,146.645,146.66,90000000.0
2008-11-27 03:27:00,146.66,146.685,146.65,146.675,30400000.0
2008-11-27 03:28:00,146.67,146.67,146.65,146.67,44800000.0
2008-11-27 03:29:00,146.67,146.67,146.655,146.66,16400000.0
2008-11-27 03:30:00,146.665,146.675,146.65,146.665,25600000.0
2008-11-27 03:31:00,146.665,146.67,146.65,146.665,14400000.0
2008-11-27 03:32:00,146.66,146.685,146.645,146.675,54400000.0
2008-11-27 03:33:00,146.66,146.72,146.65,146.72,118400000.0
2008-11-27 03:34:00,146.72,146.76,146.685,146.72,104000000.0
2008-11-27 03:35:00,146.715,146.765,146.71,146.76,81600000.0
2008-11-27 03:36:00,146.755,146.775,146.715,146.75,57600000.0
2008-11-27 03:37:00,146.745,146.76,146.735,146.76,31400000.0
2008-11-27 03:38:00,146.75,146.79,146.71,146.77,61600000.0
2008-11-27 03:39:00,146.785,146.805,146.775,146.795,21400000.0
2008-11-27 03:40:00,146.805,146.805,146.79,146.805,23400000.0
2008-11-27 03:41:00,146.79,146.79,146.635,146.635,122000000.0
2008-11-27 03:42:00,146.63,146.75,146.63,146.75,92800000.0
2008-11-27 03:43:00,146.75,146.76,146.735,146.75,80000000.0
2008-11-27 03:44:00,146.75,146.77,146.745,146.76,114200000.0
2008-11-27 03:45:00,146.76,146.76,146.59,146.63,88000000.0
2008-11-27 03:46:00,146.65,146.695,146.615,146.665,191400000.0
2008-11-27 03:47:00,146.64,146.67,146.625,146.625,57200000.0
2008-11-27 03:48:00,146.62,146.65,146.59,146.65,120200000.0
2008-11-27 03:49:00,146.665,146.665,146.625,146.63,110800000.0
2008-11-27 03:50:00,146.63,146.63,146.46,146.495,287200000.0
2008-11-27 03:51:00,146.495,146.51,146.465,146.505,115200000.0
2008-11-27 03:52:00,146.51,146.51,146.49,146.495,25600000.0
2008-11-27 03:53:00,146.49,146.55,146.47,146.47,93200000.0
2008-11-27 03:54:00,146.465,146.53,146.465,146.505,40000000.0
2008-11-27 03:55:00,146.505,146.505,146.45,146.5,17600000.0
2008-11-27 03:56:00,146.5,146.5,146.47,146.49,16000000.0
2008-11-27 03:57:00,146.495,146.505,146.45,146.46,42800000.0
2008-11-27 03:58:00,146.465,146.465,146.365,146.38,142800000.0
2008-11-27 03:59:00,146.38,146.39,146.35,146.365,94400000.0
2008-11-27 04:00:00,146.375,146.39,146.355,146.355,43200000.0
2008-11-27 04:01:00,146.345,146.36,146.3,146.3,92800000.0
2008-11-27 04:02:00,146.305,146.34,146.24,146.33,195600000.0
2008-11-27 04:03:00,146.34,146.365,146.325,146.335,44800000.0
2008-11-27 04:04:00,146.36,146.375,146.32,146.32,60200000.0
2008-11-27 04:05:00,146.32,146.335,146.22,146.265,65600000.0
2008-11-27 04:06:00,146.28,146.3,146.27,146.295,40000000.0
2008-11-27 04:07:00,146.31,146.315,146.295,146.3,46800000.0
2008-11-27 04:08:00,146.3,146.335,146.295,146.31,80000000.0
2008-11-27 04:09:00,146.31,146.335,146.31,146.32,17600000.0
2008-11-27 04:10:00,146.34,146.34,146.3,146.3,54400000.0
2008-11-27 04:11:00,146.285,146.365,146.275,146.355,100800000.0
2008-11-27 04:12:00,146.345,146.345,146.27,146.275,72000000.0
2008-11-27 04:13:00,146.27,146.275,146.235,146.245,28800000.0
2008-11-27 04:14:00,146.245,146.25,146.21,146.215,30400000.0
2008-11-27 04:15:00,146.21,146.29,146.195,146.225,93800000.0
2008-11-27 04:16:00,146.22,146.23,146.175,146.225,44800000.0
2008-11-27 04:17:00,146.225,146.24,146.22,146.22,16000000.0
2008-11-27 04:18:00,146.225,146.28,146.21,146.26,96000000.0
2008-11-27 04:19:00,146.255,146.26,146.205,146.225,24000000.0
2008-11-27 04:20:00,146.215,146.245,146.215,146.23,19200000.0
2008-11-27 04:21:00,146.22,146.22,146.18,146.195,49600000.0
2008-11-27 04:22:00,146.195,146.24,146.195,146.24,132800000.0
2008-11-27 04:23:00,146.23,146.235,146.16,146.16,54400000.0
2008-11-27 04:24:00,146.16,146.215,146.145,146.21,48000000.0
2008-11-27 04:25:00,146.21,146.21,146.155,146.17,32000000.0
2008-11-27 04:26:00,146.18,146.235,146.16,146.235,33600000.0
2008-11-27 04:27:00,146.225,146.235,146.205,146.21,54400000.0
2008-11-27 04:28:00,146.21,146.28,146.21,146.27,84800000.0
2008-11-27 04:29:00,146.25,146.265,146.225,146.25,32000000.0
2008-11-27 04:30:00,146.225,146.29,146.205,146.275,65600000.0
2008-11-27 04:31:00,146.275,146.325,146.25,146.295,84800000.0
2008-11-27 04:32:00,146.305,146.405,146.305,146.39,42400000.0
2008-11-27 04:33:00,146.39,146.42,146.375,146.42,41000000.0
2008-11-27 04:34:00,146.42,146.48,146.415,146.47,48000000.0
2008-11-27 04:35:00,146.455,146.485,146.445,146.475,38400000.0
2008-11-27 04:36:00,146.48,146.55,146.44,146.5,74400000.0
2008-11-27 04:37:00,146.505,146.505,146.415,146.45,60800000.0
2008-11-27 04:38:00,146.395,146.485,146.395,146.465,62400000.0
2008-11-27 04:39:00,146.485,146.495,146.41,146.41,63400000.0
2008-11-27 04:40:00,146.41,146.41,146.34,146.345,76800000.0
2008-11-27 04:41:00,146.35,146.35,146.305,146.325,78400000.0
2008-11-27 04:42:00,146.32,146.34,146.29,146.315,48000000.0
2008-11-27 04:43:00,146.325,146.325,146.24,146.24,40000000.0
2008-11-27 04:44:00,146.25,146.325,146.25,146.31,70400000.0
2008-11-27 04:45:00,146.3,146.335,146.26,146.305,105600000.0
2008-11-27 04:46:00,146.305,146.315,146.23,146.25,126400000.0
2008-11-27 04:47:00,146.25,146.27,146.245,146.255,91200000.0
2008-11-27 04:48:00,146.255,146.27,146.235,146.235,64000000.0
2008-11-27 04:49:00,146.23,146.26,146.21,146.23,70400000.0
2008-11-27 04:50:00,146.23,146.235,146.225,146.23,6400000.0
2008-11-27 04:51:00,146.225,146.245,146.225,146.24,9600000.0
2008-11-27 04:52:00,146.235,146.235,146.22,146.225,12800000.0
2008-11-27 04:53:00,146.22,146.225,146.22,146.22,4800000.0
2008-11-27 04:54:00,146.225,146.235,146.16,146.235,43200000.0
2008-11-27 04:55:00,146.23,146.255,146.17,146.25,30400000.0
2008-11-27 04:56:00,146.255,146.27,146.215,146.245,25600000.0
2008-11-27 04:57:00,146.255,146.27,146.22,146.25,30400000.0
2008-11-27 04:58:00,146.24,146.245,146.2,146.24,12800000.0
2008-11-27 04:59:00,146.235,146.26,146.235,146.24,11200000.0
2008-11-27 05:00:00,146.255,146.28,146.215,146.23,36600000.0
2008-11-27 05:01:00,146.275,146.275,146.275,146.275,4800000.0
2008-11-27 05:02:00,146.275,146.295,146.275,146.295,9600000.0
2008-11-27 05:03:00,146.285,146.315,146.285,146.315,36800000.0
2008-11-27 05:04:00,146.33,146.355,146.315,146.33,33600000.0
2008-11-27 05:05:00,146.34,146.36,146.27,146.355,41600000.0
2008-11-27 05:06:00,146.265,146.345,146.265,146.34,33600000.0
2008-11-27 05:07:00,146.34,146.37,146.33,146.34,32000000.0
2008-11-27 05:08:00,146.36,146.375,146.36,146.375,9600000.0
2008-11-27 05:09:00,146.375,146.375,146.33,146.335,12800000.0
2008-11-27 05:10:00,146.335,146.335,146.335,146.335,3200000.0
2008-11-27 05:11:00,146.345,146.345,146.335,146.335,4800000.0
2008-11-27 05:12:00,146.33,146.335,146.32,146.32,4800000.0
2008-11-27 05:13:00,146.325,146.395,146.32,146.395,40000000.0
2008-11-27 05:14:00,146.395,146.395,146.285,146.34,107200000.0
2008-11-27 05:15:00,146.345,146.345,146.275,146.315,35200000.0
2008-11-27 05:16:00,146.325,146.37,146.285,146.335,36800000.0
2008-11-27 05:17:00,146.3,146.375,146.3,146.37,20400000.0
2008-11-27 05:18:00,146.375,146.385,146.365,146.38,41600000.0
2008-11-27 05:19:00,146.38,146.395,146.36,146.395,19200000.0
2008-11-27 05:20:00,146.405,146.435,146.385,146.425,57600000.0
2008-11-27 05:21:00,146.415,146.555,146.415,146.545,98000000.0
2008-11-27 05:22:00,146.49,146.505,146.485,146.5,16400000.0
2008-11-27 05:23:00,146.5,146.55,146.49,146.505,44800000.0
2008-11-27 05:24:00,146.51,146.565,146.485,146.51,128000000.0
2008-11-27 05:25:00,146.505,146.525,146.5,146.505,54400000.0
2008-11-27 05:26:00,146.5,146.505,146.44,146.44,88000000.0
2008-11-27 05:27:00,146.44,146.47,146.44,146.46,52800000.0
2008-11-27 05:28:00,146.46,146.5,146.46,146.49,60800000.0
2008-11-27 05:29:00,146.48,146.495,146.435,146.45,108800000.0
2008-11-27 05:30:00,146.46,146.51,146.46,146.49,46400000.0
2008-11-27 05:31:00,146.485,146.49,146.465,146.49,20800000.0
2008-11-27 05:32:00,146.49,146.49,146.41,146.455,27200000.0
2008-11-27 05:33:00,146.44,146.45,146.425,146.425,30400000.0
2008-11-27 05:34:00,146.41,146.44,146.38,146.43,46400000.0
2008-11-27 05:35:00,146.43,146.45,146.41,146.435,40000000.0
2008-11-27 05:36:00,146.425,146.425,146.395,146.415,28800000.0
2008-11-27 05:37:00,146.42,146.435,146.4,146.405,74400000.0
2008-11-27 05:38:00,146.41,146.43,146.41,146.425,19200000.0
2008-11-27 05:39:00,146.42,146.42,146.38,146.385,25600000.0
2008-11-27 05:40:00,146.395,146.395,146.37,146.375,28800000.0
2008-11-27 05:41:00,146.365,146.38,146.315,146.315,89400000.0
2008-11-27 05:42:00,146.315,146.315,146.27,146.275,83200000.0
2008-11-27 05:43:00,146.275,146.31,146.23,146.245,78400000.0
2008-11-27 05:44:00,146.26,146.31,146.235,146.285,152400000.0
2008-11-27 05:45:00,146.285,146.48,146.285,146.43,168200000.0
2008-11-27 05:46:00,146.43,146.455,146.42,146.42,90600000.0
2008-11-27 05:47:00,146.42,146.42,146.295,146.33,67200000.0
2008-11-27 05:48:00,146.32,146.32,146.255,146.28,131200000.0
2008-11-27 05:49:00,146.295,146.315,146.26,146.285,30400000.0
2008-11-27 05:50:00,146.285,146.285,146.195,146.22,139200000.0
2008-11-27 05:51:00,146.21,146.235,146.175,146.21,76800000.0
2008-11-27 05:52:00,146.225,146.25,146.195,146.25,55200000.0
2008-11-27 05:53:00,146.24,146.25,146.22,146.22,74400000.0
2008-11-27 05:54:00,146.22,146.265,146.22,146.265,113600000.0
2008-11-27 05:55:00,146.27,146.27,146.23,146.23,24000000.0
2008-11-27 05:56:00,146.24,146.255,146.16,146.25,103200000.0
2008-11-27 05:57:00,146.25,146.285,146.25,146.25,44800000.0
2008-11-27 05:58:00,146.25,146.295,146.245,146.295,32000000.0
2008-11-27 05:59:00,146.3,146.32,146.265,146.29,49600000.0
2008-11-27 06:00:00,146.3,146.33,146.235,146.235,36800000.0
2008-11-27 06:01:00,146.245,146.265,146.245,146.25,8000000.0
2008-11-27 06:02:00,146.25,146.285,146.25,146.285,25600000.0
2008-11-27 06:03:00,146.285,146.29,146.235,146.245,56000000.0
2008-11-27 06:04:00,146.245,146.245,146.22,146.22,52800000.0
2008-11-27 06:05:00,146.22,146.23,146.195,146.225,27200000.0
2008-11-27 06:06:00,146.235,146.245,146.215,146.245,38400000.0
2008-11-27 06:07:00,146.25,146.275,146.23,146.275,105600000.0
2008-11-27 06:08:00,146.275,146.285,146.22,146.22,94400000.0
2008-11-27 06:09:00,146.235,146.235,146.125,146.13,273600000.0
2008-11-27 06:10:00,146.14,146.195,146.095,146.115,132800000.0
2008-11-27 06:11:00,146.12,146.13,146.045,146.065,75200000.0
2008-11-27 06:12:00,146.06,146.105,146.06,146.105,35200000.0
2008-11-27 06:13:00,146.09,146.095,146.045,146.05,111200000.0
2008-11-27 06:14:00,146.055,146.07,146.04,146.065,43200000.0
2008-11-27 06:15:00,146.065,146.08,146.04,146.08,65600000.0
2008-11-27 06:16:00,146.095,146.13,146.095,146.125,16000000.0
2008-11-27 06:17:00,146.14,146.14,146.105,146.105,59200000.0
2008-11-27 06:18:00,146.105,146.11,146.01,146.015,128000000.0
2008-11-27 06:19:00,146.01,146.09,146.01,146.025,83200000.0
2008-11-27 06:20:00,146.04,146.085,146.025,146.075,68800000.0
2008-11-27 06:21:00,146.075,146.125,146.06,146.125,56000000.0
2008-11-27 06:22:00,146.13,146.155,146.11,146.155,54800000.0
2008-11-27 06:23:00,146.155,146.195,146.125,146.185,86400000.0
2008-11-27 06:24:00,146.185,146.215,146.155,146.2,96000000.0
2008-11-27 06:25:00,146.2,146.215,146.14,146.17,64000000.0
2008-11-27 06:26:00,146.16,146.2,146.145,146.185,49600000.0
2008-11-27 06:27:00,146.185,146.19,146.14,146.165,70400000.0
2008-11-27 06:28:00,146.17,146.22,146.17,146.175,81600000.0
2008-11-27 06:29:00,146.185,146.21,146.17,146.21,67200000.0
2008-11-27 06:30:00,146.195,146.215,146.16,146.19,54400000.0
2008-11-27 06:31:00,146.19,146.19,146.165,146.165,56000000.0
2008-11-27 06:32:00,146.165,146.17,146.16,146.17,16000000.0
2008-11-27 06:33:00,146.165,146.19,146.13,146.175,72400000.0
2008-11-27 06:34:00,146.18,146.22,146.175,146.22,96000000.0
2008-11-27 06:35:00,146.225,146.225,146.15,146.18,104000000.0
2008-11-27 06:36:00,146.18,146.21,146.175,146.195,44800000.0
2008-11-27 06:37:00,146.195,146.21,146.195,146.21,19200000.0
2008-11-27 06:38:00,146.205,146.215,146.195,146.215,14400000.0
2008-11-27 06:39:00,146.21,146.24,146.16,146.195,30400000.0
2008-11-27 06:40:00,146.205,146.205,146.2,146.2,16000000.0
2008-11-27 06:41:00,146.2,146.2,146.18,146.185,19200000.0
2008-11-27 06:42:00,146.195,146.21,146.185,146.195,46400000.0
2008-11-27 06:43:00,146.2,146.2,146.145,146.145,83200000.0
2008-11-27 06:44:00,146.145,146.145,146.14,146.14,9600000.0
2008-11-27 06:45:00,146.14,146.16,146.14,146.16,30400000.0
2008-11-27 06:46:00,146.16,146.22,146.15,146.22,89600000.0
2008-11-27 06:47:00,146.22,146.235,146.21,146.235,27200000.0
2008-11-27 06:48:00,146.235,146.24,146.215,146.235,27200000.0
2008-11-27 06:49:00,146.26,146.26,146.195,146.21,140800000.0
2008-11-27 06:50:00,146.21,146.24,146.21,146.24,41600000.0
2008-11-27 06:51:00,146.23,146.24,146.19,146.22,54400000.0
2008-11-27 06:52:00,146.22,146.26,146.215,146.26,33600000.0
2008-11-27 06:53:00,146.185,146.28,146.185,146.23,31200000.0
2008-11-27 06:54:00,146.23,146.25,146.23,146.245,22400000.0
2008-11-27 06:55:00,146.245,146.245,146.2,146.2,27200000.0
2008-11-27 06:56:00,146.2,146.225,146.185,146.2,83200000.0
2008-11-27 06:57:00,146.2,146.215,146.2,146.215,6400000.0
2008-11-27 06:58:00,146.2,146.2,146.145,146.15,51200000.0
2008-11-27 06:59:00,146.15,146.185,146.15,146.18,24000000.0
2008-11-27 07:00:00,146.175,146.185,146.165,146.185,40000000.0
2008-11-27 07:01:00,146.175,146.175,146.15,146.16,30400000.0
2008-11-27 07:02:00,146.185,146.2,146.105,146.125,52800000.0
2008-11-27 07:03:00,146.135,146.145,146.085,146.11,60800000.0
2008-11-27 07:04:00,146.11,146.125,146.05,146.11,134400000.0
2008-11-27 07:05:00,146.115,146.125,146.055,146.12,76800000.0
2008-11-27 07:06:00,146.115,146.125,146.085,146.11,52800000.0
2008-11-27 07:07:00,146.11,146.12,146.095,146.12,49600000.0
2008-11-27 07:08:00,146.12,146.135,146.12,146.12,17600000.0
2008-11-27 07:09:00,146.105,146.11,146.05,146.075,83200000.0
2008-11-27 07:10:00,146.07,146.085,146.025,146.03,76800000.0
2008-11-27 07:11:00,146.025,146.135,146.025,146.1,142400000.0
2008-11-27 07:12:00,146.12,146.165,146.09,146.165,76800000.0
2008-11-27 07:13:00,146.16,146.195,146.105,146.16,84800000.0
2008-11-27 07:14:00,146.165,146.195,146.125,146.175,52800000.0
2008-11-27 07:15:00,146.175,146.225,146.135,146.22,81600000.0
2008-11-27 07:16:00,146.215,146.255,146.155,146.225,105600000.0
2008-11-27 07:17:00,146.225,146.265,146.19,146.195,140800000.0
2008-11-27 07:18:00,146.21,146.255,146.155,146.17,97600000.0
2008-11-27 07:19:00,146.165,146.19,146.14,146.19,80000000.0
2008-11-27 07:20:00,146.195,146.195,146.16,146.175,30400000.0
2008-11-27 07:21:00,146.175,146.2,146.16,146.165,45200000.0
2008-11-27 07:22:00,146.165,146.175,146.135,146.14,64000000.0
2008-11-27 07:23:00,146.14,146.19,146.125,146.145,128000000.0
2008-11-27 07:24:00,146.145,146.22,146.11,146.21,68800000.0
2008-11-27 07:25:00,146.205,146.205,146.115,146.13,92800000.0
2008-11-27 07:26:00,146.145,146.165,146.08,146.105,121600000.0
2008-11-27 07:27:00,146.115,146.14,146.11,146.115,46400000.0
2008-11-27 07:28:00,146.115,146.14,146.115,146.13,32000000.0
2008-11-27 07:29:00,146.13,146.19,146.1,146.145,112800000.0
2008-11-27 07:30:00,146.145,146.15,146.11,146.145,115200000.0
2008-11-27 07:31:00,146.15,146.175,146.09,146.175,64000000.0
2008-11-27 07:32:00,146.19,146.205,146.16,146.2,31200000.0
2008-11-27 07:33:00,146.2,146.205,146.125,146.16,72000000.0
2008-11-27 07:34:00,146.16,146.19,146.13,146.17,27200000.0
2008-11-27 07:35:00,146.19,146.19,146.13,146.15,14400000.0
2008-11-27 07:36:00,146.15,146.235,146.135,146.23,137600000.0
2008-11-27 07:37:00,146.235,146.25,146.205,146.23,14400000.0
2008-11-27 07:38:00,146.225,146.255,146.165,146.205,70400000.0
2008-11-27 07:39:00,146.21,146.225,146.16,146.18,65600000.0
2008-11-27 07:40:00,146.155,146.2,146.155,146.175,56000000.0
2008-11-27 07:41:00,146.18,146.24,146.16,146.2,88000000.0
2008-11-27 07:42:00,146.205,146.205,146.145,146.185,51200000.0
2008-11-27 07:43:00,146.185,146.19,146.125,146.175,46400000.0
2008-11-27 07:44:00,146.18,146.18,146.155,146.155,17600000.0
2008-11-27 07:45:00,146.165,146.165,146.155,146.16,6400000.0
2008-11-27 07:46:00,146.155,146.185,146.15,146.15,41600000.0
2008-11-27 07:47:00,146.15,146.15,146.09,146.11,139200000.0
2008-11-27 07:48:00,146.125,146.145,146.125,146.145,38400000.0
2008-11-27 07:49:00,146.145,146.145,146.125,146.14,25600000.0
2008-11-27 07:50:00,146.135,146.14,146.135,146.14,6400000.0
2008-11-27 07:51:00,146.14,146.145,146.125,146.145,24000000.0
2008-11-27 07:52:00,146.135,146.145,146.105,146.13,24000000.0
2008-11-27 07:53:00,146.13,146.145,146.1,146.105,73600000.0
2008-11-27 07:54:00,146.11,146.13,146.11,146.13,27200000.0
2008-11-27 07:55:00,146.13,146.145,146.115,146.13,43200000.0
2008-11-27 07:56:00,146.145,146.155,146.125,146.145,78400000.0
2008-11-27 07:57:00,146.15,146.175,146.14,146.165,62400000.0
2008-11-27 07:58:00,146.185,146.205,146.18,146.205,84800000.0
2008-11-27 07:59:00,146.215,146.29,146.185,146.285,70400000.0
2008-11-27 08:00:00,146.285,146.3,146.26,146.26,54400000.0
2008-11-27 08:01:00,146.265,146.38,146.19,146.225,184000000.0
2008-11-27 08:02:00,146.2,146.265,146.2,146.265,64000000.0
2008-11-27 08:03:00,146.255,146.345,146.255,146.325,112600000.0
2008-11-27 08:04:00,146.315,146.345,146.315,146.335,113600000.0
2008-11-27 08:05:00,146.34,146.34,146.295,146.32,121600000.0
2008-11-27 08:06:00,146.335,146.35,146.325,146.35,19200000.0
2008-11-27 08:07:00,146.34,146.345,146.295,146.33,35200000.0
2008-11-27 08:08:00,146.315,146.34,146.26,146.275,97600000.0
2008-11-27 08:09:00,146.27,146.325,146.255,146.295,59600000.0
2008-11-27 08:10:00,146.28,146.315,146.25,146.27,78800000.0
2008-11-27 08:11:00,146.29,146.335,146.275,146.335,30400000.0
2008-11-27 08:12:00,146.345,146.385,146.315,146.385,70400000.0
2008-11-27 08:13:00,146.385,146.53,146.385,146.525,186000000.0
2008-11-27 08:14:00,146.525,146.59,146.52,146.59,205800000.0
2008-11-27 08:15:00,146.575,146.685,146.565,146.675,146400000.0
2008-11-27 08:16:00,146.635,146.65,146.63,146.63,396399990.0
2008-11-27 08:17:00,146.63,146.63,146.45,146.515,633799984.0
2008-11-27 08:18:00,146.515,146.565,146.455,146.545,191800000.0
2008-11-27 08:19:00,146.51,146.52,146.485,146.515,118600000.0
2008-11-27 08:20:00,146.515,146.52,146.49,146.515,57200000.0
2008-11-27 08:21:00,146.515,146.53,146.465,146.5,104600000.0
2008-11-27 08:22:00,146.52,146.535,146.48,146.495,91800000.0
2008-11-27 08:23:00,146.495,146.58,146.48,146.54,203800000.0
2008-11-27 08:24:00,146.54,146.605,146.53,146.555,53400000.0
2008-11-27 08:25:00,146.54,146.605,146.535,146.57,68200000.0
2008-11-27 08:26:00,146.57,146.605,146.545,146.57,94600000.0
2008-11-27 08:27:00,146.57,146.575,146.49,146.51,219200000.0
2008-11-27 08:28:00,146.525,146.525,146.48,146.49,151400000.0
2008-11-27 08:29:00,146.5,146.5,146.435,146.455,59600000.0
2008-11-27 08:30:00,146.45,146.49,146.445,146.475,37400000.0
2008-11-27 08:31:00,146.48,146.495,146.425,146.425,64000000.0
2008-11-27 08:32:00,146.425,146.575,146.425,146.565,68400000.0
2008-11-27 08:33:00,146.565,146.64,146.55,146.615,63600000.0
2008-11-27 08:34:00,146.6,146.615,146.595,146.61,48600000.0
2008-11-27 08:35:00,146.61,146.67,146.605,146.66,67600000.0
2008-11-27 08:36:00,146.645,146.725,146.635,146.725,118200000.0
2008-11-27 08:37:00,146.725,146.735,146.665,146.675,71000000.0
2008-11-27 08:38:00,146.675,146.745,146.605,146.745,75400000.0
2008-11-27 08:39:00,146.74,146.765,146.665,146.68,72600000.0
2008-11-27 08:40:00,146.695,146.74,146.695,146.715,53000000.0
2008-11-27 08:41:00,146.715,146.725,146.7,146.705,19800000.0
2008-11-27 08:42:00,146.705,146.705,146.69,146.695,45800000.0
2008-11-27 08:43:00,146.69,146.71,146.69,146.69,20800000.0
2008-11-27 08:44:00,146.65,146.7,146.65,146.695,44800000.0
2008-11-27 08:45:00,146.69,146.7,146.69,146.69,57600000.0
2008-11-27 08:46:00,146.69,146.705,146.69,146.69,68600000.0
2008-11-27 08:47:00,146.69,146.715,146.69,146.715,37200000.0
2008-11-27 08:48:00,146.7,146.71,146.69,146.69,35600000.0
2008-11-27 08:49:00,146.69,146.69,146.6,146.605,93200000.0
2008-11-27 08:50:00,146.605,146.605,146.6,146.6,57200000.0
2008-11-27 08:51:00,146.6,146.605,146.6,146.6,50400000.0
2008-11-27 08:52:00,146.6,146.68,146.6,146.675,113800000.0
2008-11-27 08:53:00,146.68,146.735,146.665,146.71,70200000.0
2008-11-27 08:54:00,146.72,146.82,146.72,146.76,105200000.0
2008-11-27 08:55:00,146.76,146.79,146.745,146.75,100400000.0
2008-11-27 08:56:00,146.765,146.78,146.74,146.75,47800000.0
2008-11-27 08:57:00,146.75,146.84,146.75,146.84,101400000.0
2008-11-27 08:58:00,146.815,146.825,146.67,146.73,130000000.0
2008-11-27 08:59:00,146.72,146.765,146.695,146.71,84000000.0
2008-11-27 09:00:00,146.7,146.72,146.665,146.705,100000000.0
2008-11-27 09:01:00,146.71,146.73,146.585,146.635,140600000.0
2008-11-27 09:02:00,146.635,146.635,146.475,146.495,164400000.0
2008-11-27 09:03:00,146.485,146.495,146.42,146.42,77600000.0
2008-11-27 09:04:00,146.435,146.44,146.435,146.44,19800000.0
2008-11-27 09:05:00,146.44,146.44,146.355,146.37,125800000.0
2008-11-27 09:06:00,146.37,146.425,146.365,146.41,109000000.0
2008-11-27 09:07:00,146.41,146.42,146.32,146.38,91800000.0
2008-11-27 09:08:00,146.39,146.435,146.355,146.355,185000000.0
2008-11-27 09:09:00,146.35,146.35,146.28,146.295,203200000.0
2008-11-27 09:10:00,146.295,146.32,146.23,146.26,78400000.0
2008-11-27 09:11:00,146.26,146.265,146.145,146.185,104000000.0
2008-11-27 09:12:00,146.175,146.25,146.14,146.25,170400000.0
2008-11-27 09:13:00,146.25,146.35,146.205,146.31,222200000.0
2008-11-27 09:14:00,146.32,146.345,146.295,146.33,165600000.0
2008-11-27 09:15:00,146.33,146.33,146.22,146.25,199200000.0
2008-11-27 09:16:00,146.265,146.335,146.23,146.33,139600000.0
2008-11-27 09:17:00,146.335,146.355,146.275,146.31,58100000.0
2008-11-27 09:18:00,146.305,146.32,146.215,146.22,111400000.0
2008-11-27 09:19:00,146.215,146.24,146.18,146.18,160000000.0
2008-11-27 09:20:00,146.19,146.26,146.07,146.125,259200000.0
2008-11-27 09:21:00,146.12,146.22,145.945,145.945,267600000.0
2008-11-27 09:22:00,145.94,146.07,145.925,146.04,292000000.0
2008-11-27 09:23:00,146.04,146.12,146.015,146.07,150400000.0
2008-11-27 09:24:00,146.07,146.14,146.05,146.105,163200000.0
2008-11-27 09:25:00,146.1,146.185,146.09,146.115,186800000.0
2008-11-27 09:26:00,146.11,146.145,146.03,146.055,249600000.0
2008-11-27 09:27:00,146.05,146.1,146.025,146.065,278400000.0
2008-11-27 09:28:00,146.05,146.07,145.925,145.93,273600000.0
2008-11-27 09:29:00,145.955,145.955,145.84,145.875,285200000.0
2008-11-27 09:30:00,145.875,145.885,145.68,145.68,219200000.0
2008-11-27 09:31:00,145.69,145.81,145.69,145.805,206400000.0
2008-11-27 09:32:00,145.805,146.01,145.805,145.93,212800000.0
2008-11-27 09:33:00,145.93,145.955,145.83,145.955,294800000.0
2008-11-27 09:34:00,145.965,146.055,145.93,146.05,144600000.0
2008-11-27 09:35:00,146.04,146.04,145.93,146.0,100800000.0
2008-11-27 09:36:00,145.99,146.04,145.945,145.99,88800000.0
2008-11-27 09:37:00,145.985,145.995,145.915,145.98,92600000.0
2008-11-27 09:38:00,145.975,146.09,145.925,146.09,145600000.0
2008-11-27 09:39:00,146.075,146.1,145.995,146.035,165600000.0
2008-11-27 09:40:00,146.055,146.125,146.03,146.125,168200000.0
2008-11-27 09:41:00,146.125,146.15,146.095,146.1,107200000.0
2008-11-27 09:42:00,146.1,146.115,146.1,146.105,62400000.0
2008-11-27 09:43:00,146.1,146.125,146.02,146.125,52800000.0
2008-11-27 09:44:00,146.125,146.135,146.025,146.04,89000000.0
2008-11-27 09:45:00,146.04,146.05,145.925,145.935,279600000.0
2008-11-27 09:46:00,145.97,145.975,145.905,145.935,264800000.0
2008-11-27 09:47:00,145.935,145.98,145.875,145.955,290800000.0
2008-11-27 09:48:00,145.96,146.065,145.93,146.05,174400000.0
2008-11-27 09:49:00,146.055,146.055,145.985,146.03,148800000.0
2008-11-27 09:50:00,146.035,146.045,146.015,146.035,108400000.0
2008-11-27 09:51:00,146.035,146.075,145.945,145.985,81600000.0
2008-11-27 09:52:00,145.995,146.105,145.985,146.08,153000000.0
2008-11-27 09:53:00,146.08,146.125,146.07,146.07,77600000.0
2008-11-27 09:54:00,146.07,146.085,145.975,145.985,202800000.0
2008-11-27 09:55:00,145.99,146.1,145.985,146.1,224200000.0
2008-11-27 09:56:00,146.095,146.095,145.97,145.985,130600000.0
2008-11-27 09:57:00,146.005,146.08,145.985,146.08,73000000.0
2008-11-27 09:58:00,146.05,146.08,146.0,146.0,104000000.0
2008-11-27 09:59:00,146.0,146.025,145.905,145.905,170400000.0
2008-11-27 10:00:00,145.905,146.035,145.9,146.01,276800000.0
2008-11-27 10:01:00,146.03,146.095,146.01,146.085,134400000.0
2008-11-27 10:02:00,146.08,146.14,146.08,146.12,36800000.0
2008-11-27 10:03:00,146.125,146.14,146.075,146.135,54400000.0
2008-11-27 10:04:00,146.15,146.22,146.07,146.195,146800000.0
2008-11-27 10:05:00,146.195,146.27,146.16,146.16,363200000.0
2008-11-27 10:06:00,146.185,146.2,146.16,146.17,236800000.0
2008-11-27 10:07:00,146.16,146.22,146.12,146.22,84800000.0
2008-11-27 10:08:00,146.215,146.25,146.215,146.24,51200000.0
2008-11-27 10:09:00,146.255,146.275,146.205,146.235,102400000.0
2008-11-27 10:10:00,146.2,146.235,146.09,146.11,197600000.0
2008-11-27 10:11:00,146.11,146.19,146.075,146.19,232000000.0
2008-11-27 10:12:00,146.2,146.225,146.13,146.225,185600000.0
2008-11-27 10:13:00,146.24,146.41,146.175,146.36,194400000.0
2008-11-27 10:14:00,146.37,146.455,146.3,146.455,115000000.0
2008-11-27 10:15:00,146.45,146.53,146.435,146.455,126400000.0
2008-11-27 10:16:00,146.45,146.5,146.43,146.48,171000000.0
2008-11-27 10:17:00,146.48,146.52,146.48,146.49,138600000.0
2008-11-27 10:18:00,146.48,146.49,146.39,146.425,194200000.0
2008-11-27 10:19:00,146.41,146.47,146.4,146.47,151800000.0
2008-11-27 10:20:00,146.47,146.47,146.4,146.42,127800000.0
2008-11-27 10:21:00,146.42,146.45,146.38,146.38,331800000.0
2008-11-27 10:22:00,146.38,146.38,146.305,146.35,700200000.0
2008-11-27 10:23:00,146.36,146.38,146.315,146.33,67800000.0
2008-11-27 10:24:00,146.33,146.35,146.31,146.31,125800000.0
2008-11-27 10:25:00,146.31,146.345,146.295,146.325,107800000.0
2008-11-27 10:26:00,146.315,146.335,146.29,146.325,146600000.0
2008-11-27 10:27:00,146.32,146.345,146.31,146.31,144200000.0
2008-11-27 10:28:00,146.325,146.35,146.245,146.255,322300000.0
2008-11-27 10:29:00,146.24,146.315,146.22,146.29,296800000.0
2008-11-27 10:30:00,146.295,146.3,146.245,146.275,151200000.0
2008-11-27 10:31:00,146.275,146.39,146.275,146.285,266000000.0
2008-11-27 10:32:00,146.285,146.415,146.285,146.415,124800000.0
2008-11-27 10:33:00,146.405,146.425,146.355,146.38,131600000.0
2008-11-27 10:34:00,146.38,146.45,146.38,146.45,258800000.0
2008-11-27 10:35:00,146.46,146.48,146.41,146.475,163800000.0
2008-11-27 10:36:00,146.485,146.52,146.445,146.485,187400000.0
2008-11-27 10:37:00,146.485,146.645,146.485,146.64,180200000.0
2008-11-27 10:38:00,146.645,146.785,146.645,146.72,172800000.0
2008-11-27 10:39:00,146.71,146.72,146.68,146.7,69400000.0
2008-11-27 10:40:00,146.695,146.695,146.56,146.56,161400000.0
2008-11-27 10:41:00,146.56,146.565,146.52,146.52,117200000.0
2008-11-27 10:42:00,146.515,146.555,146.475,146.55,153000000.0
2008-11-27 10:43:00,146.545,146.665,146.52,146.665,158800000.0
2008-11-27 10:44:00,146.665,146.735,146.635,146.715,176000000.0
2008-11-27 10:45:00,146.705,146.715,146.675,146.675,63800000.0
2008-11-27 10:46:00,146.675,146.68,146.635,146.66,229200000.0
2008-11-27 10:47:00,146.66,146.685,146.63,146.67,391200000.0
2008-11-27 10:48:00,146.655,146.685,146.655,146.68,154200000.0
2008-11-27 10:49:00,146.67,146.68,146.655,146.67,96000000.0
2008-11-27 10:50:00,146.68,146.68,146.635,146.635,207600000.0
2008-11-27 10:51:00,146.625,146.64,146.54,146.54,279400000.0
2008-11-27 10:52:00,146.535,146.615,146.51,146.585,220400000.0
2008-11-27 10:53:00,146.59,146.68,146.59,146.625,425600000.0
2008-11-27 10:54:00,146.635,146.68,146.58,146.66,178800000.0
2008-11-27 10:55:00,146.655,146.665,146.635,146.665,30800000.0
2008-11-27 10:56:00,146.67,146.725,146.66,146.695,148800000.0
2008-11-27 10:57:00,146.695,146.7,146.685,146.69,171200000.0
2008-11-27 10:58:00,146.69,146.69,146.575,146.58,56400000.0
2008-11-27 10:59:00,146.585,146.74,146.58,146.69,217200000.0
2008-11-27 11:00:00,146.69,146.705,146.595,146.65,234200000.0
2008-11-27 11:01:00,146.65,146.685,146.65,146.675,147200000.0
2008-11-27 11:02:00,146.685,146.69,146.635,146.635,90600000.0
2008-11-27 11:03:00,146.64,146.655,146.625,146.625,47800000.0
2008-11-27 11:04:00,146.62,146.65,146.58,146.63,168600000.0
2008-11-27 11:05:00,146.63,146.64,146.6,146.6,90200000.0
2008-11-27 11:06:00,146.6,146.665,146.595,146.63,111800000.0
2008-11-27 11:07:00,146.63,146.67,146.62,146.67,183000000.0
2008-11-27 11:08:00,146.66,146.715,146.66,146.69,71400000.0
2008-11-27 11:09:00,146.685,146.71,146.685,146.695,102200000.0
2008-11-27 11:10:00,146.69,146.71,146.675,146.69,156800000.0
2008-11-27 11:11:00,146.695,146.75,146.675,146.675,231600000.0
2008-11-27 11:12:00,146.68,146.705,146.665,146.69,85800000.0
2008-11-27 11:13:00,146.69,146.69,146.685,146.685,15400000.0
2008-11-27 11:14:00,146.69,146.75,146.69,146.745,44800000.0
2008-11-27 11:15:00,146.755,146.755,146.665,146.69,75600000.0
2008-11-27 11:16:00,146.675,146.69,146.67,146.68,101600000.0
2008-11-27 11:17:00,146.68,146.735,146.665,146.725,142000000.0
2008-11-27 11:18:00,146.735,146.84,146.705,146.795,181200000.0
2008-11-27 11:19:00,146.79,146.815,146.72,146.73,123400000.0
2008-11-27 11:20:00,146.735,146.785,146.72,146.73,141400000.0
2008-11-27 11:21:00,146.735,146.745,146.71,146.73,48600000.0
2008-11-27 11:22:00,146.715,146.8,146.7,146.795,84800000.0
2008-11-27 11:23:00,146.79,146.81,146.725,146.735,107000000.0
2008-11-27 11:24:00,146.725,146.745,146.72,146.725,43800000.0
2008-11-27 11:25:00,146.74,146.775,146.695,146.7,55200000.0
2008-11-27 11:26:00,146.675,146.75,146.67,146.675,229400000.0
2008-11-27 11:27:00,146.675,146.715,146.675,146.695,68800000.0
2008-11-27 11:28:00,146.705,146.72,146.705,146.72,26800000.0
2008-11-27 11:29:00,146.715,146.77,146.715,146.725,146200000.0
2008-11-27 11:30:00,146.73,146.76,146.715,146.75,109400000.0
2008-11-27 11:31:00,146.75,146.755,146.705,146.745,203200000.0
2008-11-27 11:32:00,146.745,146.755,146.655,146.655,167200000.0
2008-11-27 11:33:00,146.66,146.74,146.66,146.74,269000000.0
2008-11-27 11:34:00,146.75,146.755,146.705,146.72,135800000.0
2008-11-27 11:35:00,146.715,146.77,146.68,146.755,128400000.0
2008-11-27 11:36:00,146.765,146.765,146.715,146.725,109200000.0
2008-11-27 11:37:00,146.725,146.755,146.715,146.735,106600000.0
2008-11-27 11:38:00,146.73,146.735,146.67,146.67,135800000.0
2008-11-27 11:39:00,146.675,146.865,146.675,146.865,357600000.0
2008-11-27 11:40:00,146.875,147.06,146.87,147.045,325800000.0
2008-11-27 11:41:00,147.06,147.265,147.06,147.265,275700000.0
2008-11-27 11:42:00,147.265,147.48,147.24,147.46,373400000.0
2008-11-27 11:43:00,147.46,147.48,147.37,147.455,264400000.0
2008-11-27 11:44:00,147.455,147.555,147.435,147.44,329600000.0
2008-11-27 11:45:00,147.465,147.465,147.305,147.365,283300000.0
2008-11-27 11:46:00,147.365,147.405,147.365,147.365,155000000.0
2008-11-27 11:47:00,147.375,147.535,147.365,147.49,263400000.0
2008-11-27 11:48:00,147.49,147.575,147.49,147.57,376000000.0
2008-11-27 11:49:00,147.56,147.665,147.56,147.59,314500000.0
2008-11-27 11:50:00,147.59,147.77,147.58,147.725,192800000.0
2008-11-27 11:51:00,147.73,147.78,147.7,147.74,331200000.0
2008-11-27 11:52:00,147.75,147.75,147.67,147.685,173200000.0
2008-11-27 11:53:00,147.685,147.715,147.665,147.67,125400000.0
2008-11-27 11:54:00,147.68,147.68,147.485,147.49,168000000.0
2008-11-27 11:55:00,147.49,147.505,147.41,147.42,171600000.0
2008-11-27 11:56:00,147.42,147.505,147.375,147.495,181000000.0
2008-11-27 11:57:00,147.505,147.505,147.38,147.38,303400000.0
2008-11-27 11:58:00,147.375,147.475,147.355,147.365,299400000.0
2008-11-27 11:59:00,147.37,147.4,147.33,147.365,387600000.0
2008-11-27 12:00:00,147.365,147.42,147.26,147.26,433000000.0
2008-11-27 12:01:00,147.27,147.34,147.26,147.34,219800000.0
2008-11-27 12:02:00,147.35,147.365,147.15,147.22,414170000.0
2008-11-27 12:03:00,147.22,147.3,147.205,147.275,267600000.0
2008-11-27 12:04:00,147.26,147.26,147.235,147.25,144600000.0
2008-11-27 12:05:00,147.255,147.27,147.15,147.17,159600000.0
2008-11-27 12:06:00,147.16,147.24,147.16,147.2,273800000.0
2008-11-27 12:07:00,147.215,147.34,147.215,147.32,181600000.0
2008-11-27 12:08:00,147.315,147.41,147.315,147.41,237400000.0
2008-11-27 12:09:00,147.405,147.41,147.33,147.39,175000000.0
2008-11-27 12:10:00,147.39,147.48,147.35,147.435,157800000.0
2008-11-27 12:11:00,147.445,147.505,147.43,147.465,239200000.0
2008-11-27 12:12:00,147.49,147.535,147.45,147.515,183000000.0
2008-11-27 12:13:00,147.5,147.67,147.485,147.67,179600000.0
2008-11-27 12:14:00,147.695,147.895,147.695,147.815,236100000.0
2008-11-27 12:15:00,147.81,147.815,147.63,147.655,310000000.0
2008-11-27 12:16:00,147.65,147.655,147.505,147.645,235400000.0
2008-11-27 12:17:00,147.65,147.75,147.635,147.65,189200000.0
2008-11-27 12:18:00,147.65,147.71,147.6,147.68,205300000.0
2008-11-27 12:19:00,147.68,147.695,147.615,147.67,252600000.0
2008-11-27 12:20:00,147.665,147.7,147.6,147.62,214800000.0
2008-11-27 12:21:00,147.625,147.625,147.57,147.575,115600000.0
2008-11-27 12:22:00,147.58,147.58,147.395,147.44,267000000.0
2008-11-27 12:23:00,147.46,147.48,147.42,147.43,199800000.0
2008-11-27 12:24:00,147.43,147.495,147.41,147.44,239200000.0
2008-11-27 12:25:00,147.45,147.455,147.34,147.43,258200000.0
2008-11-27 12:26:00,147.405,147.425,147.375,147.4,98000000.0
2008-11-27 12:27:00,147.4,147.445,147.335,147.365,258200000.0
2008-11-27 12:28:00,147.36,147.42,147.31,147.39,170400000.0
2008-11-27 12:29:00,147.385,147.4,147.365,147.38,50600000.0
2008-11-27 12:30:00,147.37,147.42,147.35,147.42,191200000.0
2008-11-27 12:31:00,147.385,147.535,147.375,147.43,204000000.0
2008-11-27 12:32:00,147.425,147.46,147.365,147.38,378600000.0
2008-11-27 12:33:00,147.38,147.41,147.36,147.405,291400000.0
2008-11-27 12:34:00,147.405,147.405,147.345,147.36,164800000.0
2008-11-27 12:35:00,147.35,147.395,147.34,147.395,166000000.0
2008-11-27 12:36:00,147.39,147.405,147.38,147.405,57400000.0
2008-11-27 12:37:00,147.415,147.425,147.375,147.385,148000000.0
2008-11-27 12:38:00,147.4,147.405,147.37,147.395,74200000.0
2008-11-27 12:39:00,147.38,147.41,147.38,147.41,77200000.0
2008-11-27 12:40:00,147.42,147.42,147.385,147.395,68600000.0
2008-11-27 12:41:00,147.395,147.41,147.345,147.345,126400000.0
2008-11-27 12:42:00,147.37,147.4,147.35,147.385,134400000.0
2008-11-27 12:43:00,147.395,147.41,147.335,147.375,73200000.0
2008-11-27 12:44:00,147.37,147.38,147.33,147.35,87200000.0
2008-11-27 12:45:00,147.355,147.385,147.34,147.385,82600000.0
2008-11-27 12:46:00,147.375,147.375,147.35,147.36,57800000.0
2008-11-27 12:47:00,147.36,147.36,147.33,147.345,75800000.0
2008-11-27 12:48:00,147.34,147.345,147.255,147.285,53600000.0
2008-11-27 12:49:00,147.305,147.31,147.245,147.28,146000000.0
2008-11-27 12:50:00,147.28,147.295,147.255,147.295,156400000.0
2008-11-27 12:51:00,147.295,147.42,147.295,147.39,412200000.0
2008-11-27 12:52:00,147.4,147.52,147.385,147.505,293000000.0
2008-11-27 12:53:00,147.505,147.55,147.505,147.55,214600000.0
2008-11-27 12:54:00,147.55,147.555,147.505,147.555,384400000.0
2008-11-27 12:55:00,147.55,147.72,147.55,147.645,290400000.0
2008-11-27 12:56:00,147.645,147.695,147.585,147.59,211600000.0
2008-11-27 12:57:00,147.59,147.665,147.565,147.65,211400000.0
2008-11-27 12:58:00,147.665,147.665,147.61,147.625,206800000.0
2008-11-27 12:59:00,147.645,147.73,147.645,147.695,177400000.0
2008-11-27 13:00:00,147.695,147.705,147.57,147.625,168200000.0
2008-11-27 13:01:00,147.625,147.685,147.62,147.66,146000000.0
2008-11-27 13:02:00,147.675,147.735,147.64,147.72,247400000.0
2008-11-27 13:03:00,147.73,147.875,147.73,147.87,234200000.0
2008-11-27 13:04:00,147.865,147.9,147.705,147.705,316400000.0
2008-11-27 13:05:00,147.71,147.745,147.625,147.63,203000000.0
2008-11-27 13:06:00,147.65,147.73,147.615,147.685,275900000.0
2008-11-27 13:07:00,147.695,147.72,147.62,147.645,273600000.0
2008-11-27 13:08:00,147.645,147.7,147.545,147.545,145400000.0
2008-11-27 13:09:00,147.55,147.725,147.55,147.675,249000000.0
2008-11-27 13:10:00,147.66,147.66,147.525,147.53,129000000.0
2008-11-27 13:11:00,147.535,147.615,147.53,147.545,169600000.0
2008-11-27 13:12:00,147.555,147.605,147.55,147.585,143400000.0
2008-11-27 13:13:00,147.585,147.63,147.565,147.58,186400000.0
2008-11-27 13:14:00,147.585,147.61,147.505,147.51,342600000.0
2008-11-27 13:15:00,147.51,147.515,147.46,147.48,112800000.0
2008-11-27 13:16:00,147.48,147.51,147.43,147.505,214800000.0
2008-11-27 13:17:00,147.505,147.52,147.475,147.475,193600000.0
2008-11-27 13:18:00,147.475,147.49,147.445,147.48,184200000.0
2008-11-27 13:19:00,147.485,147.51,147.295,147.315,606600000.0
2008-11-27 13:20:00,147.335,147.34,147.11,147.185,313800000.0
2008-11-27 13:21:00,147.2,147.245,147.13,147.245,429600000.0
2008-11-27 13:22:00,147.245,147.375,147.225,147.33,562400002.0
2008-11-27 13:23:00,147.33,147.36,147.235,147.26,411300000.0
2008-11-27 13:24:00,147.255,147.285,147.185,147.205,176600000.0
2008-11-27 13:25:00,147.2,147.215,147.15,147.215,207800000.0
2008-11-27 13:26:00,147.2,147.22,147.05,147.13,415000000.0
2008-11-27 13:27:00,147.13,147.155,147.045,147.13,333400000.0
2008-11-27 13:28:00,147.12,147.12,147.045,147.07,231600000.0
2008-11-27 13:29:00,147.06,147.105,147.055,147.06,145800000.0
2008-11-27 13:30:00,147.06,147.075,146.975,147.03,305400000.0
2008-11-27 13:31:00,147.03,147.085,147.03,147.07,225400000.0
2008-11-27 13:32:00,147.055,147.08,146.955,146.98,309200001.0
2008-11-27 13:33:00,146.98,147.035,146.98,147.02,225800000.0
2008-11-27 13:34:00,147.035,147.085,147.02,147.07,271400000.0
2008-11-27 13:35:00,147.095,147.165,147.095,147.145,181800000.0
2008-11-27 13:36:00,147.145,147.235,147.12,147.2,343800000.0
2008-11-27 13:37:00,147.2,147.305,147.2,147.25,293600000.0
2008-11-27 13:38:00,147.26,147.27,147.245,147.25,240400001.0
2008-11-27 13:39:00,147.25,147.32,147.245,147.28,221000000.0
2008-11-27 13:40:00,147.27,147.29,147.27,147.29,76800000.0
2008-11-27 13:41:00,147.29,147.315,147.25,147.25,203200000.0
2008-11-27 13:42:00,147.25,147.28,147.25,147.27,129400000.0
2008-11-27 13:43:00,147.27,147.28,147.145,147.155,180600000.0
2008-11-27 13:44:00,147.155,147.165,147.095,147.105,164400000.0
2008-11-27 13:45:00,147.11,147.11,147.03,147.045,128000000.0
2008-11-27 13:46:00,147.045,147.05,146.94,146.985,229600000.0
2008-11-27 13:47:00,146.995,147.045,146.975,147.02,234600000.0
2008-11-27 13:48:00,147.025,147.035,146.995,147.02,394800000.0
2008-11-27 13:49:00,147.02,147.05,147.02,147.05,372400000.0
2008-11-27 13:50:00,147.05,147.075,147.005,147.01,486000000.0
2008-11-27 13:51:00,147.045,147.155,147.045,147.12,242400000.0
2008-11-27 13:52:00,147.115,147.115,147.065,147.095,88800000.0
2008-11-27 13:53:00,147.1,147.11,147.08,147.08,60400000.0
2008-11-27 13:54:00,147.08,147.115,147.045,147.095,112600000.0
2008-11-27 13:55:00,147.08,147.08,147.0,147.045,171800000.0
2008-11-27 13:56:00,147.055,147.105,146.98,146.995,266400000.0
2008-11-27 13:57:00,147.0,147.125,146.975,147.09,244200000.0
2008-11-27 13:58:00,147.09,147.09,146.935,146.965,287000000.0
2008-11-27 13:59:00,146.97,147.07,146.915,147.07,170400000.0
2008-11-27 14:00:00,147.06,147.1,146.995,147.07,295400000.0
2008-11-27 14:01:00,147.075,147.14,147.025,147.075,193000000.0
2008-11-27 14:02:00,147.075,147.075,146.975,147.0,310600000.0
2008-11-27 14:03:00,147.0,147.005,146.89,146.945,285200000.0
2008-11-27 14:04:00,146.955,146.98,146.91,146.965,257200001.0
2008-11-27 14:05:00,146.965,147.005,146.94,146.975,180400000.0
2008-11-27 14:06:00,146.975,146.985,146.92,146.93,97200000.0
2008-11-27 14:07:00,146.94,146.965,146.915,146.935,34600000.0
2008-11-27 14:08:00,146.935,146.945,146.915,146.93,81200000.0
2008-11-27 14:09:00,146.93,146.955,146.865,146.925,144600000.0
2008-11-27 14:10:00,146.92,146.92,146.89,146.89,80800000.0
2008-11-27 14:11:00,146.885,147.0,146.87,147.0,269800000.0
2008-11-27 14:12:00,147.0,147.03,146.96,146.96,372600000.0
2008-11-27 14:13:00,146.995,147.125,146.99,147.125,268200000.0
2008-11-27 14:14:00,147.12,147.125,147.02,147.065,283000000.0
2008-11-27 14:15:00,147.065,147.085,146.99,147.0,236200000.0
2008-11-27 14:16:00,147.0,147.035,146.98,147.03,132000000.0
2008-11-27 14:17:00,147.04,147.04,146.965,147.015,177600000.0
2008-11-27 14:18:00,147.01,147.03,146.995,147.03,107400000.0
2008-11-27 14:19:00,147.03,147.05,147.02,147.05,71000000.0
2008-11-27 14:20:00,147.05,147.07,146.94,146.995,228800000.0
2008-11-27 14:21:00,146.995,146.995,146.87,146.94,267400000.0
2008-11-27 14:22:00,146.94,146.98,146.94,146.965,126600000.0
2008-11-27 14:23:00,146.965,147.015,146.95,147.01,120000000.0
2008-11-27 14:24:00,147.015,147.08,146.935,146.935,253600000.0
2008-11-27 14:25:00,146.95,146.99,146.89,146.985,228600000.0
2008-11-27 14:26:00,146.985,146.99,146.915,146.92,40000000.0
2008-11-27 14:27:00,146.92,146.97,146.92,146.96,81200000.0
2008-11-27 14:28:00,146.95,146.97,146.935,146.945,45400000.0
2008-11-27 14:29:00,146.935,146.945,146.925,146.925,23400000.0
2008-11-27 14:30:00,146.92,146.98,146.92,146.965,195800000.0
2008-11-27 14:31:00,146.97,146.985,146.94,146.94,56400000.0
2008-11-27 14:32:00,146.94,147.01,146.94,147.0,124000000.0
2008-11-27 14:33:00,147.01,147.05,146.99,147.035,112600000.0
2008-11-27 14:34:00,147.05,147.085,147.025,147.08,147200000.0
2008-11-27 14:35:00,147.075,147.075,146.955,146.975,231600000.0
2008-11-27 14:36:00,146.975,147.0,146.92,146.925,142400000.0
2008-11-27 14:37:00,146.925,146.94,146.925,146.935,59600000.0
2008-11-27 14:38:00,146.925,146.925,146.915,146.915,101800000.0
2008-11-27 14:39:00,146.925,146.96,146.885,146.935,247400000.0
2008-11-27 14:40:00,146.935,146.99,146.925,146.975,232600000.0
2008-11-27 14:41:00,146.985,147.005,146.97,146.995,137000000.0
2008-11-27 14:42:00,146.995,147.01,146.985,147.005,29200000.0
2008-11-27 14:43:00,146.995,147.01,146.97,147.005,109800000.0
2008-11-27 14:44:00,147.005,147.04,147.005,147.01,39200000.0
2008-11-27 14:45:00,147.015,147.015,146.98,146.99,103400000.0
2008-11-27 14:46:00,146.99,147.015,146.98,146.985,79000000.0
2008-11-27 14:47:00,146.985,147.0,146.975,146.985,47200000.0
2008-11-27 14:48:00,146.98,146.98,146.96,146.96,23400000.0
2008-11-27 14:49:00,146.96,146.96,146.96,146.96,44400000.0
2008-11-27 14:50:00,146.96,146.96,146.96,146.96,24200000.0
2008-11-27 14:51:00,146.96,146.96,146.96,146.96,26600000.0
2008-11-27 14:52:00,146.96,146.98,146.96,146.96,71400000.0
2008-11-27 14:53:00,146.96,147.0,146.95,146.985,142800000.0
2008-11-27 14:54:00,146.985,147.03,146.985,147.015,171000000.0
2008-11-27 14:55:00,147.015,147.08,147.015,147.08,125000000.0
2008-11-27 14:56:00,147.08,147.08,146.985,147.015,109800000.0
2008-11-27 14:57:00,147.015,147.02,146.975,146.985,57800000.0
2008-11-27 14:58:00,146.985,146.995,146.975,146.995,109800000.0
2008-11-27 14:59:00,146.995,147.005,146.97,146.995,93200000.0
2008-11-27 15:00:00,146.99,147.045,146.99,147.02,64600000.0
2008-11-27 15:01:00,147.02,147.035,146.965,147.01,197600000.0
2008-11-27 15:02:00,147.015,147.025,146.995,147.005,231600000.0
2008-11-27 15:03:00,147.005,147.025,146.995,147.0,239600000.0
2008-11-27 15:04:00,146.995,147.005,146.98,147.0,285200000.0
2008-11-27 15:05:00,147.015,147.025,146.985,147.02,118600000.0
2008-11-27 15:06:00,147.025,147.025,147.0,147.015,37200000.0
2008-11-27 15:07:00,147.025,147.05,147.025,147.045,40200000.0
2008-11-27 15:08:00,147.045,147.14,147.045,147.1,177600000.0
2008-11-27 15:09:00,147.105,147.175,147.08,147.175,199600000.0
2008-11-27 15:10:00,147.185,147.195,147.145,147.18,215800000.0
2008-11-27 15:11:00,147.18,147.23,147.175,147.195,160200000.0
2008-11-27 15:12:00,147.21,147.21,147.175,147.19,38200000.0
2008-11-27 15:13:00,147.185,147.245,147.175,147.2,114800000.0
2008-11-27 15:14:00,147.2,147.205,147.16,147.16,70200000.0
2008-11-27 15:15:00,147.165,147.175,147.16,147.175,185000000.0
2008-11-27 15:16:00,147.175,147.185,147.155,147.16,206600000.0
2008-11-27 15:17:00,147.165,147.185,147.15,147.17,223400000.0
2008-11-27 15:18:00,147.18,147.19,147.16,147.185,189600000.0
2008-11-27 15:19:00,147.185,147.205,147.17,147.195,176400000.0
2008-11-27 15:20:00,147.195,147.205,147.185,147.185,50400000.0
2008-11-27 15:21:00,147.19,147.205,147.155,147.195,83000000.0
2008-11-27 15:22:00,147.195,147.22,147.175,147.19,101800000.0
2008-11-27 15:23:00,147.19,147.23,147.175,147.185,80600000.0
2008-11-27 15:24:00,147.195,147.285,147.175,147.225,232800001.0
2008-11-27 15:25:00,147.21,147.27,147.18,147.215,186000000.0
2008-11-27 15:26:00,147.225,147.265,147.215,147.26,53200000.0
2008-11-27 15:27:00,147.26,147.31,147.245,147.28,136200000.0
2008-11-27 15:28:00,147.28,147.315,147.26,147.285,61200000.0
2008-11-27 15:29:00,147.265,147.345,147.265,147.31,218400000.0
2008-11-27 15:30:00,147.305,147.34,147.285,147.32,183200000.0
2008-11-27 15:31:00,147.31,147.32,147.29,147.3,131200000.0
2008-11-27 15:32:00,147.305,147.31,147.285,147.295,150000000.0
2008-11-27 15:33:00,147.295,147.325,147.285,147.31,121800000.0
2008-11-27 15:34:00,147.3,147.425,147.3,147.38,479799999.0
2008-11-27 15:35:00,147.38,147.385,147.335,147.35,483800000.0
2008-11-27 15:36:00,147.35,147.395,147.31,147.395,274600000.0
2008-11-27 15:37:00,147.38,147.42,147.325,147.37,255600000.0
2008-11-27 15:38:00,147.37,147.37,147.325,147.345,256800000.0
2008-11-27 15:39:00,147.355,147.355,147.3,147.32,86600000.0
2008-11-27 15:40:00,147.32,147.36,147.31,147.35,148800000.0
2008-11-27 15:41:00,147.355,147.4,147.35,147.365,76000000.0
2008-11-27 15:42:00,147.37,147.37,147.33,147.34,233800000.0
2008-11-27 15:43:00,147.34,147.38,147.24,147.35,532200000.0
2008-11-27 15:44:00,147.35,147.475,147.35,147.45,475600000.0
2008-11-27 15:45:00,147.45,147.47,147.395,147.435,626400000.0
2008-11-27 15:46:00,147.45,147.45,147.29,147.335,308400000.0
2008-11-27 15:47:00,147.34,147.39,147.295,147.355,255400000.0
2008-11-27 15:48:00,147.37,147.395,147.335,147.395,159400000.0
2008-11-27 15:49:00,147.395,147.42,147.385,147.39,67200000.0
2008-11-27 15:50:00,147.395,147.4,147.305,147.305,64800000.0
2008-11-27 15:51:00,147.305,147.39,147.305,147.365,167400000.0
2008-11-27 15:52:00,147.365,147.41,147.36,147.41,205600000.0
2008-11-27 15:53:00,147.41,147.435,147.38,147.38,196000000.0
2008-11-27 15:54:00,147.38,147.4,147.375,147.395,245000000.0
2008-11-27 15:55:00,147.395,147.43,147.375,147.41,212400000.0
2008-11-27 15:56:00,147.41,147.43,147.365,147.365,316800000.0
2008-11-27 15:57:00,147.36,147.395,147.36,147.39,108400000.0
2008-11-27 15:58:00,147.405,147.425,147.395,147.41,163200000.0
2008-11-27 15:59:00,147.415,147.46,147.415,147.46,84600000.0
2008-11-27 16:00:00,147.46,147.475,147.46,147.46,51000000.0
2008-11-27 16:01:00,147.46,147.505,147.46,147.495,67000000.0
2008-11-27 16:02:00,147.495,147.57,147.49,147.525,176200000.0
2008-11-27 16:03:00,147.525,147.53,147.435,147.48,181400000.0
2008-11-27 16:04:00,147.475,147.51,147.41,147.41,225400000.0
2008-11-27 16:05:00,147.41,147.41,147.41,147.41,29400000.0
2008-11-27 16:06:00,147.41,147.465,147.41,147.435,303800000.0
2008-11-27 16:07:00,147.45,147.45,147.43,147.435,43800000.0
2008-11-27 16:08:00,147.445,147.445,147.41,147.41,79000000.0
2008-11-27 16:09:00,147.41,147.41,147.33,147.345,313800000.0
2008-11-27 16:10:00,147.34,147.37,147.32,147.37,249000000.0
2008-11-27 16:11:00,147.37,147.395,147.33,147.37,204800000.0
2008-11-27 16:12:00,147.355,147.37,147.34,147.34,120400000.0
2008-11-27 16:13:00,147.34,147.37,147.265,147.27,289800000.0
2008-11-27 16:14:00,147.27,147.27,147.19,147.21,241400000.0
2008-11-27 16:15:00,147.225,147.265,147.205,147.265,122600000.0
2008-11-27 16:16:00,147.27,147.3,147.26,147.285,59400000.0
2008-11-27 16:17:00,147.29,147.295,147.27,147.27,80800000.0
2008-11-27 16:18:00,147.27,147.285,147.21,147.22,291740000.0
2008-11-27 16:19:00,147.26,147.26,147.14,147.155,246000000.0
2008-11-27 16:20:00,147.155,147.2,147.05,147.05,315000000.0
2008-11-27 16:21:00,147.065,147.075,146.94,146.94,201400000.0
2008-11-27 16:22:00,146.94,146.995,146.89,146.92,183000000.0
2008-11-27 16:23:00,146.925,146.985,146.825,146.825,525600000.0
2008-11-27 16:24:00,146.825,146.855,146.82,146.845,164000000.0
2008-11-27 16:25:00,146.845,146.885,146.81,146.855,279200000.0
2008-11-27 16:26:00,146.855,146.915,146.85,146.91,163800000.0
2008-11-27 16:27:00,146.92,146.955,146.885,146.9,79600000.0
2008-11-27 16:28:00,146.91,146.92,146.85,146.88,197200000.0
2008-11-27 16:29:00,146.845,146.92,146.845,146.915,74600000.0
2008-11-27 16:30:00,146.905,146.95,146.855,146.93,130800000.0
2008-11-27 16:31:00,146.935,146.94,146.865,146.915,84200000.0
2008-11-27 16:32:00,146.91,146.945,146.885,146.945,96200000.0
2008-11-27 16:33:00,146.955,147.045,146.895,147.045,103400000.0
2008-11-27 16:34:00,147.06,147.14,147.045,147.125,308200000.0
2008-11-27 16:35:00,147.125,147.185,147.105,147.18,75200000.0
2008-11-27 16:36:00,147.175,147.225,147.13,147.17,191200000.0
2008-11-27 16:37:00,147.13,147.16,147.025,147.035,160000000.0
2008-11-27 16:38:00,147.03,147.035,147.03,147.03,111400000.0
2008-11-27 16:39:00,147.03,147.03,146.96,146.975,229200000.0
2008-11-27 16:40:00,146.975,147.045,146.975,147.01,359400000.0
2008-11-27 16:41:00,147.01,147.04,146.94,147.01,280200000.0
2008-11-27 16:42:00,147.015,147.02,146.97,146.985,101200000.0
2008-11-27 16:43:00,146.99,147.07,146.985,147.045,189200000.0
2008-11-27 16:44:00,147.05,147.065,147.03,147.045,96200000.0
2008-11-27 16:45:00,147.04,147.06,147.035,147.035,122000000.0
2008-11-27 16:46:00,147.02,147.05,147.01,147.025,116000000.0
2008-11-27 16:47:00,147.01,147.015,146.96,146.965,95200000.0
2008-11-27 16:48:00,146.965,146.99,146.96,146.965,168800000.0
2008-11-27 16:49:00,146.98,147.055,146.97,147.02,208000000.0
2008-11-27 16:50:00,147.02,147.045,146.98,147.0,259800000.0
2008-11-27 16:51:00,147.0,147.0,146.865,146.97,397000000.0
2008-11-27 16:52:00,146.975,147.0,146.91,146.99,247000000.0
2008-11-27 16:53:00,146.995,147.0,146.88,146.89,198200000.0
2008-11-27 16:54:00,146.89,146.89,146.775,146.79,254000000.0
2008-11-27 16:55:00,146.78,146.81,146.775,146.78,689400000.0
2008-11-27 16:56:00,146.78,146.81,146.78,146.78,399400000.0
2008-11-27 16:57:00,146.78,146.82,146.78,146.785,147400000.0
2008-11-27 16:58:00,146.78,146.81,146.765,146.785,293600000.0
2008-11-27 16:59:00,146.785,146.835,146.76,146.835,181600000.0
2008-11-27 17:00:00,146.835,146.885,146.835,146.865,138200000.0
2008-11-27 17:01:00,146.865,146.885,146.83,146.87,107800000.0
2008-11-27 17:02:00,146.83,146.86,146.76,146.795,140800000.0
2008-11-27 17:03:00,146.77,146.77,146.69,146.72,119200000.0
2008-11-27 17:04:00,146.725,146.79,146.725,146.78,107400000.0
2008-11-27 17:05:00,146.775,146.825,146.77,146.825,168800000.0
2008-11-27 17:06:00,146.825,146.85,146.815,146.83,99300000.0
2008-11-27 17:07:00,146.825,146.83,146.82,146.82,388000000.0
2008-11-27 17:08:00,146.835,146.885,146.805,146.81,131200000.0
2008-11-27 17:09:00,146.81,146.81,146.73,146.73,123200000.0
2008-11-27 17:10:00,146.73,146.73,146.655,146.685,141400000.0
2008-11-27 17:11:00,146.685,146.705,146.67,146.68,83200000.0
2008-11-27 17:12:00,146.68,146.695,146.67,146.685,47600000.0
2008-11-27 17:13:00,146.68,146.7,146.645,146.7,154400000.0
2008-11-27 17:14:00,146.69,146.735,146.64,146.64,181000000.0
2008-11-27 17:15:00,146.66,146.69,146.645,146.655,154800000.0
2008-11-27 17:16:00,146.655,146.66,146.625,146.65,73200000.0
2008-11-27 17:17:00,146.65,146.71,146.63,146.63,91000000.0
2008-11-27 17:18:00,146.63,146.63,146.495,146.56,198909998.0
2008-11-27 17:19:00,146.56,146.63,146.545,146.6,161600000.0
2008-11-27 17:20:00,146.6,146.62,146.55,146.6,113800000.0
2008-11-27 17:21:00,146.615,146.625,146.56,146.56,102800000.0
2008-11-27 17:22:00,146.56,146.56,146.545,146.55,59200000.0
2008-11-27 17:23:00,146.55,146.55,146.465,146.54,110200000.0
2008-11-27 17:24:00,146.545,146.59,146.54,146.565,164500000.0
2008-11-27 17:25:00,146.56,146.585,146.56,146.56,605400000.0
2008-11-27 17:26:00,146.56,146.6,146.56,146.6,344000000.0
2008-11-27 17:27:00,146.61,146.82,146.6,146.74,253800000.0
2008-11-27 17:28:00,146.74,146.86,146.74,146.84,290400000.0
2008-11-27 17:29:00,146.84,146.875,146.82,146.82,291900000.0
2008-11-27 17:30:00,146.82,146.82,146.76,146.78,214700000.0
2008-11-27 17:31:00,146.785,146.785,146.725,146.775,495800000.0
2008-11-27 17:32:00,146.775,146.79,146.735,146.74,271800000.0
2008-11-27 17:33:00,146.755,146.805,146.755,146.805,104200000.0
2008-11-27 17:34:00,146.805,146.825,146.79,146.805,86800000.0
2008-11-27 17:35:00,146.81,146.81,146.74,146.79,106800000.0
2008-11-27 17:36:00,146.79,146.805,146.745,146.78,73200000.0
2008-11-27 17:37:00,146.785,146.94,146.77,146.905,256000000.0
2008-11-27 17:38:00,146.92,146.94,146.81,146.815,108000000.0
2008-11-27 17:39:00,146.805,146.825,146.73,146.73,216600000.0
2008-11-27 17:40:00,146.745,146.775,146.575,146.59,213000000.0
2008-11-27 17:41:00,146.58,146.625,146.575,146.615,202000000.0
2008-11-27 17:42:00,146.615,146.71,146.615,146.685,295800000.0
2008-11-27 17:43:00,146.685,146.71,146.65,146.685,112400000.0
2008-11-27 17:44:00,146.69,146.72,146.65,146.675,154400000.0
2008-11-27 17:45:00,146.68,146.72,146.67,146.67,164200000.0
2008-11-27 17:46:00,146.67,146.68,146.67,146.67,329400000.0
2008-11-27 17:47:00,146.67,146.67,146.67,146.67,336000000.0
2008-11-27 17:48:00,146.67,146.685,146.67,146.67,359000000.0
2008-11-27 17:49:00,146.67,146.67,146.475,146.54,325800000.0
2008-11-27 17:50:00,146.555,146.665,146.52,146.665,813999998.0
2008-11-27 17:51:00,146.665,146.915,146.665,146.785,350800000.0
2008-11-27 17:52:00,146.79,146.835,146.77,146.835,168400000.0
2008-11-27 17:53:00,146.835,146.835,146.765,146.795,190000000.0
2008-11-27 17:54:00,146.795,146.82,146.785,146.805,66400000.0
2008-11-27 17:55:00,146.805,146.865,146.79,146.865,110000000.0
2008-11-27 17:56:00,146.86,146.98,146.795,146.98,104800000.0
2008-11-27 17:57:00,146.98,146.995,146.955,146.965,296000000.0
2008-11-27 17:58:00,146.975,147.175,146.965,147.175,316800000.0
2008-11-27 17:59:00,147.175,147.27,147.15,147.265,223600000.0
2008-11-27 18:00:00,147.265,147.27,147.22,147.245,301200000.0
2008-11-27 18:01:00,147.245,147.245,147.085,147.1,268200000.0
2008-11-27 18:02:00,147.115,147.22,147.105,147.18,236000000.0
2008-11-27 18:03:00,147.18,147.46,147.125,147.45,236100000.0
2008-11-27 18:04:00,147.45,147.475,147.345,147.345,380000000.0
2008-11-27 18:05:00,147.355,147.37,147.32,147.34,145800000.0
2008-11-27 18:06:00,147.34,147.345,147.035,147.1,286400000.0
2008-11-27 18:07:00,147.11,147.2,146.97,146.97,281800000.0
2008-11-27 18:08:00,146.97,147.025,146.97,147.005,191800000.0
2008-11-27 18:09:00,147.005,147.215,147.005,147.21,316600000.0
2008-11-27 18:10:00,147.215,147.26,147.165,147.19,292000001.0
2008-11-27 18:11:00,147.19,147.305,147.19,147.215,385400000.0
2008-11-27 18:12:00,147.215,147.235,147.2,147.225,120800000.0
2008-11-27 18:13:00,147.24,147.305,147.22,147.3,117400000.0
2008-11-27 18:14:00,147.315,147.315,147.25,147.265,347200000.0
2008-11-27 18:15:00,147.27,147.27,147.185,147.24,228800000.0
2008-11-27 18:16:00,147.245,147.245,147.19,147.22,409000000.0
2008-11-27 18:17:00,147.225,147.23,147.19,147.19,129200000.0
2008-11-27 18:18:00,147.19,147.195,147.07,147.175,307000000.0
2008-11-27 18:19:00,147.185,147.285,147.17,147.285,269400000.0
2008-11-27 18:20:00,147.285,147.295,147.165,147.21,225400000.0
2008-11-27 18:21:00,147.21,147.21,147.085,147.13,310000000.0
2008-11-27 18:22:00,147.115,147.145,147.07,147.095,835400005.0
2008-11-27 18:23:00,147.08,147.13,147.075,147.09,376000001.0
2008-11-27 18:24:00,147.08,147.08,146.955,146.985,217400000.0
2008-11-27 18:25:00,146.975,146.98,146.765,146.81,622799999.0
2008-11-27 18:26:00,146.81,146.855,146.79,146.805,200400000.0
2008-11-27 18:27:00,146.805,146.815,146.8,146.805,103600000.0
2008-11-27 18:28:00,146.8,146.8,146.8,146.8,84800000.0
2008-11-27 18:29:00,146.8,146.92,146.8,146.9,183000000.0
2008-11-27 18:30:00,146.905,147.02,146.905,147.02,89600000.0
2008-11-27 18:31:00,147.035,147.08,147.035,147.08,135400000.0
2008-11-27 18:32:00,147.08,147.085,147.06,147.06,69600000.0
2008-11-27 18:33:00,147.06,147.06,147.06,147.06,41600000.0
2008-11-27 18:34:00,147.06,147.125,147.06,147.11,53200000.0
2008-11-27 18:35:00,147.11,147.135,147.07,147.085,241400000.0
2008-11-27 18:36:00,147.085,147.1,147.0,147.0,371400000.0
2008-11-27 18:37:00,147.0,147.055,146.99,147.015,147800000.0
2008-11-27 18:38:00,147.005,147.015,147.0,147.015,222400000.0
2008-11-27 18:39:00,147.0,147.015,147.0,147.0,300800000.0
2008-11-27 18:40:00,147.0,147.005,147.0,147.0,132400000.0
2008-11-27 18:41:00,147.0,147.0,147.0,147.0,52400000.0
2008-11-27 18:42:00,147.0,147.0,147.0,147.0,40000000.0
2008-11-27 18:43:00,147.01,147.26,147.0,147.2,114800000.0
2008-11-27 18:44:00,147.2,147.22,147.06,147.205,587600000.0
2008-11-27 18:45:00,147.21,147.31,147.21,147.27,63600000.0
2008-11-27 18:46:00,147.27,147.27,147.15,147.185,168400000.0
2008-11-27 18:47:00,147.175,147.235,147.125,147.16,205800000.0
2008-11-27 18:48:00,147.17,147.315,147.155,147.315,188200000.0
2008-11-27 18:49:00,147.31,147.31,147.26,147.26,290600000.0
2008-11-27 18:50:00,147.275,147.275,147.215,147.24,275400000.0
2008-11-27 18:51:00,147.245,147.245,147.23,147.235,305400000.0
2008-11-27 18:52:00,147.235,147.26,147.225,147.23,244600001.0
2008-11-27 18:53:00,147.19,147.206,147.152,147.171,66800000.0
2008-11-27 18:54:00,147.23,147.23,147.12,147.21,65600000.0
2008-11-27 18:55:00,147.23,147.25,147.23,147.24,244400000.0
2008-11-27 18:56:00,147.25,147.25,147.1,147.105,447100000.0
2008-11-27 18:57:00,147.1,147.105,146.935,146.945,187800000.0
2008-11-27 18:58:00,146.96,146.975,146.935,146.955,101400000.0
2008-11-27 18:59:00,146.945,146.955,146.85,146.895,267200000.0
2008-11-27 19:00:00,146.91,146.935,146.845,146.93,373600001.0
2008-11-27 19:01:00,146.94,147.015,146.93,147.005,97000000.0
2008-11-27 19:02:00,147.005,147.015,146.9,146.905,141000000.0
2008-11-27 19:03:00,146.91,146.945,146.9,146.945,46400000.0
2008-11-27 19:04:00,146.945,146.945,146.87,146.88,47400000.0
2008-11-27 19:05:00,146.885,146.92,146.88,146.91,70400000.0
2008-11-27 19:06:00,146.91,146.98,146.83,146.98,138200000.0
2008-11-27 19:07:00,146.98,146.98,146.8,146.88,143400000.0
2008-11-27 19:08:00,146.92,147.055,146.89,147.04,164400000.0
2008-11-27 19:09:00,147.055,147.075,147.02,147.075,54600000.0
2008-11-27 19:10:00,147.07,147.07,146.985,147.015,45600000.0
2008-11-27 19:11:00,147.02,147.035,147.02,147.035,33000000.0
2008-11-27 19:12:00,147.025,147.025,147.025,147.025,28000000.0
2008-11-27 19:13:00,147.02,147.02,146.99,147.005,70400000.0
2008-11-27 19:14:00,146.995,147.005,146.995,147.005,67200000.0
2008-11-27 19:15:00,147.005,147.01,146.99,147.005,68600000.0
2008-11-27 19:16:00,147.0,147.0,146.97,146.985,54800000.0
2008-11-27 19:17:00,146.995,146.995,146.975,146.975,80600000.0
2008-11-27 19:18:00,146.97,146.985,146.97,146.985,45400000.0
2008-11-27 19:19:00,146.985,146.99,146.94,146.945,44400000.0
2008-11-27 19:20:00,146.94,146.99,146.94,146.94,101200000.0
2008-11-27 19:21:00,146.94,146.99,146.81,146.87,255400000.0
2008-11-27 19:22:00,146.9,147.09,146.895,146.92,291799997.0
2008-11-27 19:23:00,146.95,146.96,146.835,146.835,86000000.0
2008-11-27 19:24:00,146.84,146.88,146.81,146.865,85800000.0
2008-11-27 19:25:00,146.865,146.865,146.795,146.81,74600000.0
2008-11-27 19:26:00,146.84,146.84,146.7,146.74,60200000.0
2008-11-27 19:27:00,146.75,146.75,146.715,146.715,55400000.0
2008-11-27 19:28:00,146.715,146.715,146.67,146.695,89600000.0
2008-11-27 19:29:00,146.695,146.71,146.655,146.655,47200000.0
2008-11-27 19:30:00,146.67,146.7,146.58,146.67,72600000.0
2008-11-27 19:31:00,146.67,146.76,146.65,146.66,118400000.0
2008-11-27 19:32:00,146.665,146.71,146.65,146.67,99200000.0
2008-11-27 19:33:00,146.695,146.695,146.675,146.68,14400000.0
2008-11-27 19:34:00,146.68,146.685,146.68,146.685,67600000.0
2008-11-27 19:35:00,146.685,146.685,146.68,146.68,13800000.0
2008-11-27 19:36:00,146.68,146.71,146.67,146.67,47600000.0
2008-11-27 19:37:00,146.69,146.69,146.68,146.68,25400000.0
2008-11-27 19:38:00,146.68,146.68,146.68,146.68,8000000.0
2008-11-27 19:39:00,146.68,146.68,146.68,146.68,4800000.0
2008-11-27 19:40:00,146.68,146.69,146.68,146.68,53200000.0
2008-11-27 19:41:00,146.685,146.72,146.675,146.72,60600000.0
2008-11-27 19:42:00,146.705,146.725,146.7,146.72,53600000.0
2008-11-27 19:43:00,146.7,146.745,146.7,146.745,92400000.0
2008-11-27 19:44:00,146.73,146.76,146.73,146.74,60000000.0
2008-11-27 19:45:00,146.75,146.75,146.715,146.75,15600000.0
2008-11-27 19:46:00,146.75,146.755,146.7,146.725,83000000.0
2008-11-27 19:47:00,146.71,146.75,146.71,146.75,148000000.0
2008-11-27 19:48:00,146.75,146.76,146.735,146.735,28400000.0
2008-11-27 19:49:00,146.735,146.87,146.72,146.87,44400000.0
2008-11-27 19:50:00,146.9,146.94,146.855,146.895,119200000.0
2008-11-27 19:51:00,146.91,146.915,146.885,146.895,109000000.0
2008-11-27 19:52:00,146.91,146.925,146.91,146.915,13200000.0
2008-11-27 19:53:00,146.89,146.905,146.89,146.89,90200000.0
2008-11-27 19:54:00,146.895,146.95,146.875,146.945,112200000.0
2008-11-27 19:55:00,146.95,146.95,146.935,146.935,31200000.0
2008-11-27 19:56:00,146.945,146.945,146.935,146.935,32600000.0
2008-11-27 19:57:00,146.945,146.945,146.935,146.935,15800000.0
2008-11-27 19:58:00,146.965,147.055,146.965,147.025,75400000.0
2008-11-27 19:59:00,147.025,147.055,147.025,147.03,45800000.0
2008-11-27 20:00:00,147.05,147.05,147.02,147.04,17200000.0
2008-11-27 20:01:00,147.03,147.065,147.015,147.025,44400000.0
2008-11-27 20:02:00,147.035,147.035,146.975,146.99,286200000.0
2008-11-27 20:03:00,146.924,146.934,146.878,146.906,64200000.0
2008-11-27 20:04:00,146.99,147.005,146.99,146.99,96800000.0
2008-11-27 20:05:00,146.99,146.99,146.92,146.93,65800000.0
2008-11-27 20:06:00,146.995,147.015,146.96,146.98,106200000.0
2008-11-27 20:07:00,146.975,147.0,146.94,146.94,39000000.0
2008-11-27 20:08:00,146.965,147.07,146.95,146.95,68500000.0
2008-11-27 20:09:00,146.96,146.96,146.96,146.96,16000000.0
2008-11-27 20:10:00,146.96,146.96,146.96,146.96,40000000.0
2008-11-27 20:11:00,146.96,146.985,146.945,146.96,61000000.0
2008-11-27 20:12:00,146.915,146.925,146.87,146.885,48200000.0
2008-11-27 20:13:00,146.89,146.89,146.885,146.885,13400000.0
2008-11-27 20:14:00,146.885,146.885,146.885,146.885,1000000.0
2008-11-27 20:15:00,146.885,146.885,146.885,146.885,5000000.0
2008-11-27 20:16:00,146.84,146.898,146.819,146.868,40800000.0
2008-11-27 20:17:00,146.885,146.885,146.86,146.86,6000000.0
2008-11-27 20:18:00,146.88,146.885,146.88,146.885,5800000.0
2008-11-27 20:19:00,146.885,146.885,146.82,146.86,52000000.0
2008-11-27 20:20:00,146.85,146.865,146.825,146.825,13800000.0
2008-11-27 20:21:00,146.835,146.835,146.83,146.83,2000000.0
2008-11-27 20:22:00,146.83,146.84,146.83,146.84,23200000.0
2008-11-27 20:23:00,146.83,146.83,146.83,146.83,1000000.0
2008-11-27 20:24:00,146.819,146.819,146.795,146.798,28000000.0
2008-11-27 20:25:00,146.781,146.782,146.741,146.744,65600000.0
2008-11-27 20:26:00,146.737,146.779,146.737,146.773,56600000.0
2008-11-27 20:27:00,146.83,146.83,146.83,146.83,1000000.0
2008-11-27 20:28:00,146.83,146.83,146.83,146.83,4000000.0
2008-11-27 20:29:00,146.83,146.83,146.83,146.83,3000000.0
2008-11-27 20:30:00,146.83,146.83,146.83,146.83,2000000.0
2008-11-27 20:31:00,146.83,146.83,146.83,146.83,4000000.0
2008-11-27 20:32:00,146.86,146.86,146.83,146.83,15600000.0
2008-11-27 20:33:00,146.83,146.86,146.83,146.845,45600000.0
2008-11-27 20:34:00,146.807,146.843,146.807,146.818,37200000.0
2008-11-27 20:35:00,146.86,146.86,146.85,146.86,6600000.0
2008-11-27 20:36:00,146.845,146.845,146.83,146.83,35600000.0
2008-11-27 20:37:00,146.83,146.83,146.83,146.83,14000000.0
2008-11-27 20:38:00,146.83,146.88,146.825,146.84,86200000.0
2008-11-27 20:39:00,146.845,146.845,146.83,146.83,15800000.0
2008-11-27 20:40:00,146.855,146.855,146.815,146.83,54800000.0
2008-11-27 20:41:00,146.835,146.84,146.835,146.84,5800000.0
2008-11-27 20:42:00,146.85,146.85,146.84,146.845,8200000.0
2008-11-27 20:43:00,146.831,146.857,146.792,146.847,95900000.0
2008-11-27 20:44:00,146.855,146.855,146.845,146.845,7200000.0
2008-11-27 20:45:00,146.819,146.838,146.789,146.838,27200000.0
2008-11-27 20:46:00,146.855,146.855,146.855,146.855,1000000.0
2008-11-27 20:47:00,146.845,146.845,146.845,146.845,5000000.0
2008-11-27 20:48:00,146.806,146.85,146.752,146.795,41600000.0
2008-11-27 20:49:00,146.749,146.812,146.749,146.812,70800000.0
2008-11-27 20:50:00,146.845,146.845,146.84,146.84,6000000.0
2008-11-27 20:51:00,146.815,146.857,146.807,146.834,53000000.0
2008-11-27 20:52:00,146.85,146.85,146.85,146.85,2200000.0
2008-11-27 20:53:00,146.835,146.835,146.835,146.835,5000000.0
2008-11-27 20:54:00,146.82,146.82,146.801,146.817,28800000.0
2008-11-27 20:55:00,146.845,146.845,146.835,146.845,11600000.0
2008-11-27 20:56:00,146.865,146.865,146.85,146.85,3200000.0
2008-11-27 20:57:00,146.816,146.825,146.805,146.825,18800000.0
2008-11-27 20:58:00,146.815,146.838,146.813,146.818,28000000.0
2008-11-27 20:59:00,146.85,146.87,146.845,146.85,11200000.0
2008-11-27 21:00:00,146.86,146.86,146.86,146.86,9800000.0
2008-11-27 21:01:00,146.815,146.83,146.81,146.83,19200000.0
2008-11-27 21:02:00,146.845,146.885,146.845,146.885,19200000.0
2008-11-27 21:03:00,146.895,146.91,146.885,146.91,17200000.0
2008-11-27 21:04:00,146.89,146.905,146.88,146.885,30400000.0
2008-11-27 21:05:00,146.895,146.95,146.855,146.87,93500000.0
2008-11-27 21:06:00,146.87,146.88,146.865,146.88,25800000.0
2008-11-27 21:07:00,146.88,146.88,146.855,146.855,52200000.0
2008-11-27 21:08:00,146.86,146.865,146.86,146.86,140000000.0
2008-11-27 21:09:00,146.875,146.875,146.875,146.875,2200000.0
2008-11-27 21:10:00,146.87,146.89,146.87,146.87,8800000.0
2008-11-27 21:11:00,146.86,146.86,146.86,146.86,51200000.0
2008-11-27 21:12:00,146.86,146.86,146.86,146.86,51200000.0
2008-11-27 21:13:00,146.86,146.915,146.845,146.87,514099989.0
2008-11-27 21:14:00,146.862,146.871,146.79,146.837,104000000.0
2008-11-27 21:15:00,146.86,146.86,146.86,146.86,25600000.0
2008-11-27 21:16:00,146.872,146.872,146.79,146.857,64600000.0
2008-11-27 21:17:00,146.857,146.857,146.813,146.838,92200000.0
2008-11-27 21:18:00,146.836,146.863,146.83,146.863,40000000.0
2008-11-27 21:19:00,146.86,146.86,146.86,146.86,153600000.0
2008-11-27 21:20:00,146.86,146.86,146.86,146.86,27799999.0
2008-11-27 21:21:00,146.865,146.865,146.86,146.86,55599999.0
2008-11-27 21:22:00,146.86,146.865,146.86,146.86,53400000.0
2008-11-27 21:23:00,146.821,146.842,146.751,146.831,94400000.0
2008-11-27 21:24:00,146.86,146.86,146.86,146.86,230400000.0
2008-11-27 21:25:00,146.789,146.818,146.767,146.807,39800000.0
2008-11-27 21:26:00,146.86,146.86,146.86,146.86,102400000.0
2008-11-27 21:27:00,146.86,146.875,146.855,146.855,53400000.0
2008-11-27 21:28:00,146.835,146.835,146.763,146.825,56000000.0
2008-11-27 21:29:00,146.88,146.925,146.85,146.86,78200000.0
2008-11-27 21:30:00,146.86,146.86,146.86,146.86,53399999.0
2008-11-27 21:31:00,146.829,146.866,146.816,146.836,45000000.0
2008-11-27 21:32:00,146.868,146.868,146.799,146.816,68400000.0
2008-11-27 21:33:00,146.865,146.865,146.86,146.86,36400000.0
2008-11-27 21:34:00,146.865,146.865,146.865,146.865,6000000.0
2008-11-27 21:35:00,146.86,146.87,146.86,146.87,32800000.0
2008-11-27 21:36:00,146.865,146.9,146.86,146.86,24400000.0
2008-11-27 21:37:00,146.864,146.885,146.831,146.851,196600000.0
2008-11-27 21:38:00,146.9,146.9,146.87,146.87,3200000.0
2008-11-27 21:39:00,146.87,146.885,146.87,146.885,11000000.0
2008-11-27 21:40:00,146.905,146.95,146.905,146.95,25400000.0
2008-11-27 21:41:00,146.876,146.878,146.839,146.848,23200000.0
2008-11-27 21:42:00,146.9,146.9,146.9,146.9,2200000.0
2008-11-27 21:43:00,146.838,146.874,146.838,146.862,52800000.0
2008-11-27 21:44:00,146.895,146.905,146.88,146.88,35200000.0
2008-11-27 21:45:00,146.88,146.88,146.875,146.875,22000000.0
2008-11-27 21:46:00,146.875,146.875,146.875,146.875,8800000.0
2008-11-27 21:47:00,146.88,146.88,146.88,146.88,2200000.0
2008-11-27 21:48:00,146.885,146.915,146.875,146.875,13200000.0
2008-11-27 21:49:00,146.85,146.855,146.85,146.855,35400000.0
2008-11-27 21:50:00,146.895,146.895,146.895,146.895,2200000.0
2008-11-27 21:51:00,146.875,146.875,146.875,146.875,2200000.0
2008-11-27 21:52:00,146.822,146.892,146.822,146.88,189600000.0
2008-11-27 21:53:00,146.825,146.898,146.815,146.872,191200000.0
2008-11-27 21:54:00,146.895,146.9,146.895,146.9,4400000.0
2008-11-27 21:55:00,146.847,146.905,146.835,146.874,169600000.0
2008-11-27 21:56:00,146.86,146.86,146.86,146.86,5000000.0
2008-11-27 21:57:00,146.872,146.872,146.823,146.87,83200000.0
2008-11-27 21:58:00,146.871,146.871,146.828,146.852,121200000.0
2008-11-27 21:59:00,146.88,146.89,146.87,146.89,13000000.0
2008-11-27 22:00:00,146.831,146.874,146.812,146.874,233600000.0
2008-11-27 22:01:00,146.86,146.86,146.86,146.86,5000000.0
2008-11-27 22:02:00,146.875,146.875,146.875,146.875,5000000.0
2008-11-27 22:03:00,146.854,146.882,146.854,146.878,86200000.0
2008-11-27 22:04:00,146.88,146.915,146.87,146.875,26000000.0
2008-11-27 22:05:00,146.875,146.915,146.87,146.885,50200000.0
2008-11-27 22:06:00,146.885,146.93,146.885,146.93,13800000.0
2008-11-27 22:07:00,146.925,146.925,146.865,146.88,28700000.0
2008-11-27 22:08:00,146.88,146.885,146.855,146.855,79200000.0
2008-11-27 22:09:00,146.875,146.915,146.85,146.915,71000000.0
2008-11-27 22:10:00,146.845,146.86,146.845,146.86,51200000.0
2008-11-27 22:11:00,146.885,146.93,146.845,146.845,36600000.0
2008-11-27 22:12:00,146.86,146.915,146.845,146.86,79000000.0
2008-11-27 22:13:00,146.838,146.861,146.808,146.854,97600000.0
2008-11-27 22:14:00,146.91,146.93,146.91,146.93,6600000.0
2008-11-27 22:15:00,146.925,146.925,146.85,146.86,60600000.0
2008-11-27 22:16:00,146.865,146.87,146.86,146.87,32800000.0
2008-11-27 22:17:00,146.91,146.914,146.813,146.836,171400000.0
2008-11-27 22:18:00,146.861,146.861,146.785,146.785,106000000.0
2008-11-27 22:19:00,146.837,146.887,146.82,146.864,131200000.0
2008-11-27 22:20:00,146.86,146.86,146.86,146.86,153600000.0
2008-11-27 22:21:00,146.869,146.88,146.832,146.843,41800000.0
2008-11-27 22:22:00,146.845,146.881,146.835,146.847,44800000.0
2008-11-27 22:23:00,146.851,146.872,146.8,146.862,72800000.0
2008-11-27 22:24:00,146.863,146.871,146.784,146.85,62400000.0
2008-11-27 22:25:00,146.848,146.896,146.798,146.865,87600000.0
2008-11-27 22:26:00,146.869,146.882,146.776,146.843,193800000.0
2008-11-27 22:27:00,146.869,146.886,146.79,146.842,91000000.0
2008-11-27 22:28:00,146.857,146.888,146.835,146.862,86200000.0
2008-11-27 22:29:00,146.875,146.9,146.875,146.9,8000000.0
2008-11-27 22:30:00,146.895,146.895,146.855,146.855,7200000.0
2008-11-27 22:31:00,146.885,146.905,146.885,146.9,5400000.0
2008-11-27 22:32:00,146.86,146.86,146.86,146.86,240599999.0
2008-11-27 22:33:00,146.783,146.816,146.756,146.766,129800000.0
2008-11-27 22:34:00,146.814,146.814,146.769,146.79,91200000.0
2008-11-27 22:35:00,146.86,146.86,146.86,146.86,25600000.0
2008-11-27 22:36:00,146.86,146.86,146.86,146.86,102400000.0
2008-11-27 22:37:00,146.86,146.86,146.86,146.86,51200000.0
2008-11-27 22:38:00,146.812,146.813,146.801,146.802,48000000.0
2008-11-27 22:39:00,146.807,146.819,146.791,146.809,136000000.0
2008-11-27 22:40:00,146.875,146.875,146.855,146.855,30000000.0
2008-11-27 22:41:00,146.828,146.858,146.793,146.826,64000000.0
2008-11-27 22:42:00,146.86,146.865,146.86,146.865,64200000.0
2008-11-27 22:43:00,146.86,146.86,146.86,146.86,25600000.0
2008-11-27 22:44:00,146.87,146.88,146.87,146.88,4400000.0
2008-11-27 22:45:00,146.855,146.86,146.855,146.86,53399999.0
2008-11-27 22:46:00,146.87,146.88,146.87,146.88,4400000.0
2008-11-27 22:47:00,146.855,146.885,146.855,146.885,30000000.0
2008-11-27 22:48:00,146.85,146.85,146.85,146.85,25600000.0
2008-11-27 22:49:00,146.86,146.86,146.86,146.86,76800000.0
2008-11-27 22:50:00,146.865,146.865,146.86,146.865,36600000.0
2008-11-27 22:51:00,146.854,146.861,146.816,146.816,9600000.0
2008-11-27 22:52:00,146.895,146.895,146.875,146.875,15800000.0
2008-11-27 22:53:00,146.871,146.886,146.843,146.876,96000000.0
2008-11-27 22:54:00,146.89,146.89,146.855,146.865,55399998.0
2008-11-27 22:55:00,146.84,146.865,146.84,146.84,44800000.0
2008-11-27 22:56:00,146.86,146.86,146.86,146.86,38599998.0
2008-11-27 22:57:00,146.824,146.856,146.812,146.839,20800000.0
2008-11-27 22:58:00,146.86,146.875,146.86,146.875,74399996.0
2008-11-27 22:59:00,146.85,146.85,146.85,146.85,38599998.0
2008-11-27 23:00:00,146.86,146.86,146.86,146.86,72199996.0
2008-11-27 23:01:00,146.86,146.875,146.86,146.875,34799999.0
2008-11-27 23:02:00,146.854,146.912,146.854,146.892,43200000.0
2008-11-27 23:03:00,146.88,146.88,146.88,146.88,5000000.0
2008-11-27 23:04:00,146.889,146.889,146.838,146.85,74200000.0
2008-11-27 23:05:00,146.848,146.88,146.836,146.849,108400000.0
2008-11-27 23:06:00,146.89,146.89,146.89,146.89,5000000.0
2008-11-27 23:07:00,146.876,146.876,146.852,146.873,17600000.0
2008-11-27 23:08:00,146.9,146.9,146.9,146.9,2200000.0
2008-11-27 23:09:00,146.861,146.872,146.848,146.869,32000000.0
2008-11-27 23:10:00,146.865,146.865,146.865,146.865,5000000.0
2008-11-27 23:11:00,146.825,146.851,146.825,146.829,40000000.0
2008-11-27 23:12:00,146.875,146.875,146.86,146.86,79199996.0
2008-11-27 23:13:00,146.875,146.875,146.875,146.875,5000000.0
2008-11-27 23:14:00,146.865,146.865,146.86,146.86,38599998.0
2008-11-27 23:15:00,146.84,146.85,146.834,146.845,70000000.0
2008-11-27 23:16:00,146.816,146.835,146.788,146.804,136200000.0
2008-11-27 23:17:00,146.82,146.825,146.788,146.813,294600000.0
2008-11-27 23:18:00,146.885,146.885,146.855,146.86,105199994.0
2008-11-27 23:19:00,146.782,146.83,146.762,146.828,52800000.0
2008-11-27 23:20:00,146.86,146.86,146.86,146.86,67199996.0
2008-11-27 23:21:00,146.781,146.836,146.781,146.836,59400000.0
2008-11-27 23:22:00,146.825,146.871,146.815,146.815,65400000.0
2008-11-27 23:23:00,146.823,146.834,146.792,146.792,115800000.0
2008-11-27 23:24:00,146.82,146.825,146.784,146.784,22800000.0
2008-11-27 23:25:00,146.86,146.86,146.86,146.86,100799994.0
2008-11-27 23:26:00,146.9,146.9,146.9,146.9,2200000.0
2008-11-27 23:27:00,146.83,146.854,146.83,146.83,24000000.0
2008-11-27 23:28:00,146.915,147.015,146.88,146.955,184400000.0
2008-11-27 23:29:00,146.965,146.99,146.905,146.94,76600000.0
2008-11-27 23:30:00,146.94,146.94,146.8,146.92,120200000.0
2008-11-27 23:31:00,146.94,146.94,146.87,146.87,33000000.0
2008-11-27 23:32:00,146.88,146.915,146.87,146.885,22000000.0
2008-11-27 23:33:00,146.91,146.91,146.89,146.89,6000000.0
2008-11-27 23:34:00,146.847,146.898,146.84,146.88,96000000.0
2008-11-27 23:35:00,146.905,146.905,146.905,146.905,2200000.0
2008-11-27 23:36:00,146.9,146.915,146.9,146.915,19800000.0
2008-11-27 23:37:00,146.91,146.91,146.91,146.91,1000000.0
2008-11-27 23:38:00,146.9,146.915,146.875,146.91,68200000.0
2008-11-27 23:39:00,146.895,146.895,146.875,146.875,16000000.0
2008-11-27 23:40:00,146.88,146.91,146.88,146.91,20600000.0
2008-11-27 23:41:00,146.935,146.94,146.865,146.92,63400000.0
2008-11-27 23:42:00,146.894,146.94,146.877,146.932,39600000.0
2008-11-27 23:43:00,146.909,146.929,146.867,146.913,65200000.0
2008-11-27 23:44:00,146.907,146.933,146.877,146.896,125400000.0
2008-11-27 23:45:00,146.915,146.945,146.915,146.92,39000000.0
2008-11-27 23:46:00,146.915,146.935,146.895,146.895,30600000.0
2008-11-27 23:47:00,146.92,147.0,146.92,146.94,62000000.0
2008-11-27 23:48:00,146.945,146.945,146.945,146.945,5000000.0
2008-11-27 23:49:00,146.955,146.955,146.9,146.9,29000000.0
2008-11-27 23:50:00,146.9,146.9,146.89,146.89,32800000.0
2008-11-27 23:51:00,146.895,146.895,146.835,146.84,63000000.0
2008-11-27 23:52:00,146.792,146.819,146.781,146.812,63200000.0
2008-11-27 23:53:00,146.85,146.86,146.85,146.85,109200000.0
2008-11-27 23:54:00,146.85,146.85,146.85,146.85,22400000.0
2008-11-27 23:55:00,146.85,146.85,146.85,146.85,40200000.0
2008-11-27 23:56:00,146.85,146.85,146.85,146.85,44000000.0
2008-11-27 23:57:00,146.85,146.85,146.85,146.85,17600000.0
2008-11-27 23:58:00,146.795,146.85,146.685,146.735,146600000.0
2008-11-27 23:59:00,146.67,146.725,146.59,146.59,60800000.0
2008-11-28 00:00:00,146.53,146.775,146.53,146.775,112000000.0
2008-11-28 00:01:00,146.795,146.8,146.575,146.585,67200000.0
2008-11-28 00:02:00,146.575,146.735,146.575,146.725,52800000.0
2008-11-28 00:03:00,146.735,146.755,146.725,146.755,19200000.0
2008-11-28 00:04:00,146.765,146.765,146.765,146.765,4800000.0
2008-11-28 00:05:00,146.77,146.77,146.77,146.77,4800000.0
2008-11-28 00:06:00,146.78,146.78,146.78,146.78,4800000.0
2008-11-28 00:07:00,146.78,146.875,146.78,146.875,46400000.0
2008-11-28 00:08:00,146.88,146.9,146.84,146.845,48000000.0
2008-11-28 00:09:00,146.819,146.836,146.805,146.815,89800000.0
2008-11-28 00:10:00,146.817,146.823,146.792,146.792,38400000.0
2008-11-28 00:11:00,146.84,146.84,146.805,146.805,14400000.0
2008-11-28 00:12:00,146.814,146.822,146.757,146.757,81400000.0
2008-11-28 00:13:00,146.755,146.81,146.735,146.81,73800000.0
2008-11-28 00:14:00,146.755,146.84,146.755,146.82,86400000.0
2008-11-28 00:15:00,146.85,146.865,146.74,146.75,244799998.0
2008-11-28 00:16:00,146.75,146.84,146.74,146.775,198199999.0
2008-11-28 00:17:00,146.76,146.76,146.75,146.75,18400000.0
2008-11-28 00:18:00,146.765,146.8,146.735,146.75,96000000.0
2008-11-28 00:19:00,146.75,146.75,146.75,146.75,108000000.0
2008-11-28 00:20:00,146.75,146.84,146.75,146.81,118400000.0
2008-11-28 00:21:00,146.76,146.78,146.74,146.74,72400000.0
2008-11-28 00:22:00,146.75,146.765,146.75,146.765,5400000.0
2008-11-28 00:23:00,146.745,146.75,146.745,146.75,16000000.0
2008-11-28 00:24:00,146.75,146.75,146.75,146.75,6400000.0
2008-11-28 00:25:00,146.75,146.78,146.745,146.77,66600000.0
2008-11-28 00:26:00,146.77,146.8,146.77,146.8,41800000.0
2008-11-28 00:27:00,146.81,146.81,146.74,146.79,41800000.0
2008-11-28 00:28:00,146.765,146.77,146.73,146.74,22800000.0
2008-11-28 00:29:00,146.74,146.74,146.74,146.74,6000000.0
2008-11-28 00:30:00,146.74,146.74,146.74,146.74,3000000.0
2008-11-28 00:31:00,146.74,146.74,146.74,146.74,4000000.0
2008-11-28 00:32:00,146.74,146.74,146.74,146.74,2000000.0
2008-11-28 00:33:00,146.74,146.74,146.74,146.74,1000000.0
2008-11-28 00:34:00,146.74,146.74,146.74,146.74,3000000.0
2008-11-28 00:35:00,146.74,146.74,146.74,146.74,11000000.0
2008-11-28 00:36:00,146.745,146.765,146.73,146.74,27600000.0
2008-11-28 00:37:00,146.755,146.755,146.735,146.74,10400000.0
2008-11-28 00:38:00,146.74,146.74,146.74,146.74,4400000.0
2008-11-28 00:39:00,146.74,146.74,146.74,146.74,13800000.0
2008-11-28 00:40:00,146.74,146.78,146.74,146.78,27800000.0
2008-11-28 00:41:00,146.795,146.825,146.785,146.815,22000000.0
2008-11-28 00:42:00,146.745,146.765,146.745,146.75,73600000.0
2008-11-28 00:43:00,146.75,146.75,146.75,146.75,156800000.0
2008-11-28 00:44:00,146.81,146.815,146.805,146.805,6600000.0
2008-11-28 00:45:00,146.795,146.795,146.725,146.74,9400000.0
2008-11-28 00:46:00,146.74,146.74,146.74,146.74,4000000.0
2008-11-28 00:47:00,146.74,146.74,146.74,146.74,8000000.0
2008-11-28 00:48:00,146.74,146.74,146.74,146.74,6000000.0
2008-11-28 00:49:00,146.74,146.74,146.74,146.74,3800000.0
2008-11-28 00:50:00,146.74,146.74,146.74,146.74,7200000.0
2008-11-28 00:51:00,146.74,146.74,146.74,146.74,7200000.0
2008-11-28 00:52:00,146.75,146.79,146.725,146.74,29000000.0
2008-11-28 00:53:00,146.74,146.74,146.74,146.74,7800000.0
2008-11-28 00:54:00,146.74,146.74,146.74,146.74,8400000.0
2008-11-28 00:55:00,146.727,146.756,146.681,146.755,72000000.0
2008-11-28 00:56:00,146.753,146.753,146.706,146.706,52800000.0
2008-11-28 00:57:00,146.74,146.74,146.74,146.74,2000000.0
2008-11-28 00:58:00,146.74,146.74,146.74,146.74,2000000.0
2008-11-28 00:59:00,146.74,146.74,146.74,146.74,1000000.0
2008-11-28 01:00:00,146.702,146.763,146.668,146.712,90600000.0
2008-11-28 01:01:00,146.74,146.74,146.74,146.74,7000000.0
2008-11-28 01:02:00,146.74,146.74,146.74,146.74,2000000.0
2008-11-28 01:03:00,146.755,146.925,146.74,146.905,53100000.0
2008-11-28 01:04:00,146.93,146.94,146.86,146.86,53800000.0
2008-11-28 01:05:00,146.87,146.87,146.845,146.865,25600000.0
2008-11-28 01:06:00,146.86,146.86,146.835,146.84,49800000.0
2008-11-28 01:07:00,146.845,146.86,146.84,146.845,42000000.0
2008-11-28 01:08:00,146.845,146.915,146.845,146.91,23800000.0
2008-11-28 01:09:00,146.91,146.915,146.91,146.915,6600000.0
2008-11-28 01:10:00,146.915,146.915,146.87,146.895,12800000.0
2008-11-28 01:11:00,146.88,146.905,146.875,146.905,46600000.0
2008-11-28 01:12:00,146.905,146.955,146.905,146.925,93400000.0
2008-11-28 01:13:00,146.93,146.945,146.915,146.925,39000000.0
2008-11-28 01:14:00,146.92,146.92,146.92,146.92,19200000.0
2008-11-28 01:15:00,146.92,146.995,146.92,146.99,22400000.0
2008-11-28 01:16:00,146.925,146.995,146.925,146.995,51800000.0
2008-11-28 01:17:00,147.005,147.07,146.98,147.045,44200000.0
2008-11-28 01:18:00,147.0,147.095,147.0,147.045,228900000.0
2008-11-28 01:19:00,147.045,147.045,147.01,147.02,81600000.0
2008-11-28 01:20:00,147.02,147.035,146.98,146.99,10800000.0
2008-11-28 01:21:00,146.99,146.99,146.945,146.96,39800000.0
2008-11-28 01:22:00,146.95,146.95,146.945,146.945,4800000.0
2008-11-28 01:23:00,146.945,146.955,146.945,146.945,10800000.0
2008-11-28 01:24:00,146.945,146.955,146.9,146.915,83200000.0
2008-11-28 01:25:00,146.92,146.935,146.845,146.86,21600000.0
2008-11-28 01:26:00,146.86,146.895,146.85,146.875,57600000.0
2008-11-28 01:27:00,146.875,146.875,146.86,146.875,9400000.0
2008-11-28 01:28:00,146.88,146.88,146.85,146.87,50000000.0
2008-11-28 01:29:00,146.855,146.87,146.81,146.815,33600000.0
2008-11-28 01:30:00,146.815,146.835,146.81,146.835,242800000.0
2008-11-28 01:31:00,146.84,146.855,146.84,146.85,6200000.0
2008-11-28 01:32:00,146.86,146.86,146.86,146.86,8600000.0
2008-11-28 01:33:00,146.86,146.86,146.835,146.84,92000000.0
2008-11-28 01:34:00,146.855,146.88,146.85,146.86,50600000.0
2008-11-28 01:35:00,146.86,146.86,146.855,146.855,16200000.0
2008-11-28 01:36:00,146.86,146.86,146.86,146.86,3200000.0
2008-11-28 01:37:00,146.85,146.925,146.825,146.83,57400000.0
2008-11-28 01:38:00,146.825,146.845,146.825,146.845,5200000.0
2008-11-28 01:39:00,146.86,146.86,146.815,146.83,62800000.0
2008-11-28 01:40:00,146.85,146.86,146.815,146.86,28600000.0
2008-11-28 01:41:00,146.85,146.885,146.85,146.86,30800000.0
2008-11-28 01:42:00,146.865,146.915,146.865,146.915,70600000.0
2008-11-28 01:43:00,146.915,146.915,146.88,146.88,63000000.0
2008-11-28 01:44:00,146.88,146.935,146.88,146.92,94600000.0
2008-11-28 01:45:00,146.91,146.925,146.91,146.91,343000001.0
2008-11-28 01:46:00,146.91,146.925,146.91,146.925,204800001.0
2008-11-28 01:47:00,146.925,146.935,146.92,146.92,12800000.0
2008-11-28 01:48:00,146.92,146.92,146.91,146.91,108800000.0
2008-11-28 01:49:00,146.91,146.91,146.91,146.91,102600003.0
2008-11-28 01:50:00,146.91,146.915,146.91,146.915,601599992.0
2008-11-28 01:51:00,146.92,146.935,146.91,146.91,79200000.0
2008-11-28 01:52:00,146.91,146.925,146.91,146.925,31200000.0
2008-11-28 01:53:00,146.93,146.935,146.925,146.925,19200000.0
2008-11-28 01:54:00,146.93,146.93,146.915,146.915,16000000.0
2008-11-28 01:55:00,146.915,146.935,146.915,146.925,26000000.0
2008-11-28 01:56:00,146.925,146.925,146.91,146.915,189400004.0
2008-11-28 01:57:00,146.92,146.925,146.91,146.925,365200002.0
2008-11-28 01:58:00,146.93,146.93,146.915,146.915,34400000.0
2008-11-28 01:59:00,146.92,146.92,146.91,146.91,124200001.0
2008-11-28 02:00:00,146.91,146.915,146.76,146.795,924800006.0
2008-11-28 02:01:00,146.81,146.83,146.785,146.83,70400000.0
2008-11-28 02:02:00,146.83,146.89,146.83,146.88,57600000.0
2008-11-28 02:03:00,146.87,146.87,146.865,146.87,28800000.0
2008-11-28 02:04:00,146.87,146.88,146.865,146.87,63200000.0
2008-11-28 02:05:00,146.875,146.875,146.83,146.83,57000000.0
2008-11-28 02:06:00,146.83,146.83,146.81,146.83,68800000.0
2008-11-28 02:07:00,146.83,146.88,146.815,146.86,41600000.0
2008-11-28 02:08:00,146.815,146.885,146.815,146.83,83200000.0
2008-11-28 02:09:00,146.83,146.84,146.8,146.81,386000000.0
2008-11-28 02:10:00,146.81,146.81,146.67,146.795,370400000.0
2008-11-28 02:11:00,146.795,146.81,146.755,146.81,65600000.0
2008-11-28 02:12:00,146.795,146.835,146.755,146.755,72600000.0
2008-11-28 02:13:00,146.77,146.8,146.7,146.795,64000000.0
2008-11-28 02:14:00,146.8,146.8,146.73,146.775,41600000.0
2008-11-28 02:15:00,146.775,146.785,146.72,146.785,102400000.0
2008-11-28 02:16:00,146.785,146.835,146.76,146.83,83600000.0
2008-11-28 02:17:00,146.84,146.895,146.795,146.86,111000000.0
2008-11-28 02:18:00,146.87,146.895,146.645,146.71,180600000.0
2008-11-28 02:19:00,146.71,146.83,146.68,146.74,155400000.0
2008-11-28 02:20:00,146.76,146.77,146.75,146.76,69800000.0
2008-11-28 02:21:00,146.775,146.79,146.76,146.79,44800000.0
2008-11-28 02:22:00,146.795,146.795,146.755,146.77,8200000.0
2008-11-28 02:23:00,146.765,146.77,146.68,146.72,171400000.0
2008-11-28 02:24:00,146.715,146.72,146.7,146.715,101600000.0
2008-11-28 02:25:00,146.705,146.725,146.7,146.71,66600000.0
2008-11-28 02:26:00,146.72,146.77,146.72,146.74,111800000.0
2008-11-28 02:27:00,146.74,146.74,146.71,146.71,106200000.0
2008-11-28 02:28:00,146.7,146.7,146.69,146.69,81600000.0
2008-11-28 02:29:00,146.68,146.7,146.68,146.69,76000000.0
2008-11-28 02:30:00,146.715,146.745,146.705,146.71,127400000.0
2008-11-28 02:31:00,146.72,146.72,146.55,146.61,358400000.0
2008-11-28 02:32:00,146.61,146.61,146.57,146.595,33600000.0
2008-11-28 02:33:00,146.6,146.665,146.6,146.635,89600000.0
2008-11-28 02:34:00,146.63,146.64,146.605,146.625,41600000.0
2008-11-28 02:35:00,146.615,146.62,146.575,146.58,84800000.0
2008-11-28 02:36:00,146.595,146.62,146.57,146.59,136000000.0
2008-11-28 02:37:00,146.59,146.595,146.57,146.585,100800000.0
2008-11-28 02:38:00,146.605,146.64,146.605,146.62,77600000.0
2008-11-28 02:39:00,146.615,146.615,146.61,146.61,14200000.0
2008-11-28 02:40:00,146.61,146.63,146.61,146.61,32400000.0
2008-11-28 02:41:00,146.61,146.61,146.61,146.61,19000000.0
2008-11-28 02:42:00,146.61,146.645,146.61,146.64,63000000.0
2008-11-28 02:43:00,146.655,146.675,146.65,146.655,44800000.0
2008-11-28 02:44:00,146.64,146.71,146.64,146.71,90000000.0
2008-11-28 02:45:00,146.705,146.73,146.695,146.715,64000000.0
2008-11-28 02:46:00,146.7,146.72,146.59,146.615,224000000.0
2008-11-28 02:47:00,146.6,146.635,146.58,146.63,112000000.0
2008-11-28 02:48:00,146.63,146.67,146.62,146.66,144000000.0
2008-11-28 02:49:00,146.665,146.685,146.665,146.685,53200000.0
2008-11-28 02:50:00,146.69,146.69,146.625,146.635,50200000.0
2008-11-28 02:51:00,146.635,146.67,146.63,146.65,279200000.0
2008-11-28 02:52:00,146.65,146.71,146.635,146.7,265600000.0
2008-11-28 02:53:00,146.7,146.805,146.7,146.805,322000000.0
2008-11-28 02:54:00,146.8,146.87,146.775,146.87,375000000.0
2008-11-28 02:55:00,146.88,146.99,146.8,146.8,292800000.0
2008-11-28 02:56:00,146.815,146.85,146.795,146.815,94800000.0
2008-11-28 02:57:00,146.82,146.82,146.805,146.81,45800000.0
2008-11-28 02:58:00,146.815,146.825,146.805,146.825,14600000.0
2008-11-28 02:59:00,146.82,146.83,146.79,146.79,10600000.0
2008-11-28 03:00:00,146.8,146.87,146.8,146.87,28000000.0
2008-11-28 03:01:00,146.865,146.9,146.865,146.865,176000000.0
2008-11-28 03:02:00,146.87,146.87,146.83,146.83,143200000.0
2008-11-28 03:03:00,146.835,146.86,146.835,146.86,45600000.0
2008-11-28 03:04:00,146.86,146.865,146.855,146.855,64000000.0
2008-11-28 03:05:00,146.85,146.87,146.84,146.86,133800000.0
2008-11-28 03:06:00,146.87,146.87,146.85,146.86,193000000.0
2008-11-28 03:07:00,146.85,146.875,146.845,146.85,123200000.0
2008-11-28 03:08:00,146.85,146.86,146.82,146.86,152000000.0
2008-11-28 03:09:00,146.865,146.88,146.845,146.88,120000000.0
2008-11-28 03:10:00,146.88,146.89,146.86,146.86,228000000.0
2008-11-28 03:11:00,146.865,146.9,146.845,146.86,83200000.0
2008-11-28 03:12:00,146.86,146.865,146.85,146.86,35200000.0
2008-11-28 03:13:00,146.86,146.87,146.845,146.87,136000000.0
2008-11-28 03:14:00,146.87,146.885,146.85,146.86,65600000.0
2008-11-28 03:15:00,146.86,146.86,146.81,146.825,51200000.0
2008-11-28 03:16:00,146.825,146.88,146.825,146.87,131200000.0
2008-11-28 03:17:00,146.87,146.88,146.85,146.865,48000000.0
2008-11-28 03:18:00,146.87,146.87,146.86,146.86,25600000.0
2008-11-28 03:19:00,146.87,146.92,146.865,146.895,105600000.0
2008-11-28 03:20:00,146.9,146.96,146.895,146.92,217600000.0
2008-11-28 03:21:00,146.92,146.925,146.885,146.915,211200000.0
2008-11-28 03:22:00,146.905,146.935,146.89,146.925,193000000.0
2008-11-28 03:23:00,146.93,146.94,146.905,146.935,119800000.0
2008-11-28 03:24:00,146.93,146.96,146.92,146.935,104600000.0
2008-11-28 03:25:00,146.935,146.96,146.93,146.96,56000000.0
2008-11-28 03:26:00,146.98,147.025,146.98,146.995,96000000.0
2008-11-28 03:27:00,146.99,147.01,146.975,146.98,109800000.0
2008-11-28 03:28:00,146.98,146.98,146.865,146.9,135800000.0
2008-11-28 03:29:00,146.9,146.93,146.885,146.92,99200000.0
2008-11-28 03:30:00,146.925,146.945,146.91,146.91,116000000.0
2008-11-28 03:31:00,146.92,146.95,146.91,146.925,240000000.0
2008-11-28 03:32:00,146.92,146.945,146.92,146.925,41600000.0
2008-11-28 03:33:00,146.93,146.95,146.915,146.95,105600000.0
2008-11-28 03:34:00,146.955,146.975,146.93,146.955,78400000.0
2008-11-28 03:35:00,146.945,146.945,146.9,146.91,92800000.0
2008-11-28 03:36:00,146.905,146.945,146.905,146.94,32000000.0
2008-11-28 03:37:00,146.935,146.94,146.925,146.925,16800000.0
2008-11-28 03:38:00,146.93,146.94,146.875,146.875,73200000.0
2008-11-28 03:39:00,146.87,146.9,146.825,146.9,92800000.0
2008-11-28 03:40:00,146.89,146.89,146.855,146.855,115200000.0
2008-11-28 03:41:00,146.875,146.89,146.855,146.89,78400000.0
2008-11-28 03:42:00,146.89,146.89,146.85,146.85,75200000.0
2008-11-28 03:43:00,146.855,146.855,146.795,146.815,151200000.0
2008-11-28 03:44:00,146.815,146.815,146.795,146.8,164000000.0
2008-11-28 03:45:00,146.805,146.845,146.805,146.845,46400000.0
2008-11-28 03:46:00,146.815,146.84,146.785,146.79,57600000.0
2008-11-28 03:47:00,146.785,146.79,146.74,146.755,94400000.0
2008-11-28 03:48:00,146.75,146.785,146.705,146.715,95400000.0
2008-11-28 03:49:00,146.715,146.775,146.715,146.775,70400000.0
2008-11-28 03:50:00,146.775,146.775,146.715,146.72,142400000.0
2008-11-28 03:51:00,146.72,146.765,146.71,146.745,48000000.0
2008-11-28 03:52:00,146.73,146.82,146.69,146.715,112800000.0
2008-11-28 03:53:00,146.72,146.78,146.695,146.74,52800000.0
2008-11-28 03:54:00,146.755,146.79,146.71,146.74,33600000.0
2008-11-28 03:55:00,146.795,146.815,146.71,146.715,36800000.0
2008-11-28 03:56:00,146.72,146.805,146.71,146.755,62800000.0
2008-11-28 03:57:00,146.755,146.805,146.755,146.77,38000000.0
2008-11-28 03:58:00,146.84,146.915,146.765,146.915,97800000.0
2008-11-28 03:59:00,146.925,146.975,146.86,146.89,146000000.0
2008-11-28 04:00:00,146.91,146.92,146.9,146.9,50600000.0
2008-11-28 04:01:00,146.915,146.915,146.835,146.85,77200000.0
2008-11-28 04:02:00,146.85,146.91,146.83,146.91,53600000.0
2008-11-28 04:03:00,146.88,146.88,146.825,146.855,66000000.0
2008-11-28 04:04:00,146.855,146.855,146.795,146.81,164800000.0
2008-11-28 04:05:00,146.845,146.865,146.83,146.835,50600000.0
2008-11-28 04:06:00,146.83,146.83,146.76,146.765,89000000.0
2008-11-28 04:07:00,146.77,146.79,146.75,146.75,262400000.0
2008-11-28 04:08:00,146.75,146.785,146.75,146.775,80000000.0
2008-11-28 04:09:00,146.775,146.78,146.775,146.775,35200000.0
2008-11-28 04:10:00,146.775,146.78,146.75,146.755,73600000.0
2008-11-28 04:11:00,146.755,146.82,146.755,146.795,135600000.0
2008-11-28 04:12:00,146.76,146.765,146.74,146.75,163200000.0
2008-11-28 04:13:00,146.75,146.76,146.75,146.76,57600000.0
2008-11-28 04:14:00,146.75,146.77,146.725,146.745,68200000.0
2008-11-28 04:15:00,146.765,146.795,146.74,146.79,46000000.0
2008-11-28 04:16:00,146.785,146.785,146.78,146.78,4400000.0
2008-11-28 04:17:00,146.785,146.79,146.75,146.75,33200000.0
2008-11-28 04:18:00,146.75,146.76,146.73,146.74,108800000.0
2008-11-28 04:19:00,146.74,146.74,146.71,146.72,144000000.0
2008-11-28 04:20:00,146.74,146.81,146.74,146.76,48200000.0
2008-11-28 04:21:00,146.765,146.86,146.765,146.78,36000000.0
2008-11-28 04:22:00,146.795,146.83,146.795,146.805,28400000.0
2008-11-28 04:23:00,146.8,146.81,146.755,146.775,24800000.0
2008-11-28 04:24:00,146.78,146.82,146.77,146.81,54400000.0
2008-11-28 04:25:00,146.825,146.835,146.815,146.835,24200000.0
2008-11-28 04:26:00,146.84,146.925,146.78,146.925,185000000.0
2008-11-28 04:27:00,146.92,146.94,146.9,146.9,64800000.0
2008-11-28 04:28:00,146.875,146.89,146.805,146.805,60800000.0
2008-11-28 04:29:00,146.82,146.84,146.765,146.765,139000000.0
2008-11-28 04:30:00,146.77,146.79,146.74,146.74,79200000.0
2008-11-28 04:31:00,146.715,146.775,146.715,146.775,116600000.0
2008-11-28 04:32:00,146.73,146.8,146.73,146.795,82000000.0
2008-11-28 04:33:00,146.785,146.785,146.735,146.745,39600000.0
2008-11-28 04:34:00,146.7,146.71,146.665,146.685,83200000.0
2008-11-28 04:35:00,146.675,146.675,146.645,146.65,48000000.0
2008-11-28 04:36:00,146.66,146.69,146.565,146.585,147800000.0
2008-11-28 04:37:00,146.585,146.645,146.55,146.595,147800000.0
2008-11-28 04:38:00,146.595,146.595,146.49,146.5,60000000.0
2008-11-28 04:39:00,146.505,146.505,146.44,146.45,116800000.0
2008-11-28 04:40:00,146.465,146.47,146.4,146.435,123200000.0
2008-11-28 04:41:00,146.445,146.465,146.385,146.4,121600000.0
2008-11-28 04:42:00,146.425,146.425,146.37,146.385,25600000.0
2008-11-28 04:43:00,146.385,146.395,146.35,146.37,46400000.0
2008-11-28 04:44:00,146.375,146.38,146.35,146.375,91200000.0
2008-11-28 04:45:00,146.38,146.405,146.28,146.34,133600000.0
2008-11-28 04:46:00,146.34,146.355,146.23,146.295,163200000.0
2008-11-28 04:47:00,146.28,146.305,146.28,146.3,83200000.0
2008-11-28 04:48:00,146.295,146.39,146.295,146.36,128000000.0
2008-11-28 04:49:00,146.37,146.415,146.36,146.4,251200000.0
2008-11-28 04:50:00,146.395,146.41,146.38,146.385,182400000.0
2008-11-28 04:51:00,146.39,146.43,146.385,146.415,84800000.0
2008-11-28 04:52:00,146.395,146.43,146.395,146.43,70400000.0
2008-11-28 04:53:00,146.425,146.43,146.405,146.43,81600000.0
2008-11-28 04:54:00,146.445,146.465,146.425,146.46,30400000.0
2008-11-28 04:55:00,146.46,146.46,146.405,146.405,38400000.0
2008-11-28 04:56:00,146.41,146.41,146.39,146.4,76800000.0
2008-11-28 04:57:00,146.395,146.395,146.35,146.365,120000000.0
2008-11-28 04:58:00,146.355,146.365,146.335,146.34,80000000.0
2008-11-28 04:59:00,146.355,146.49,146.34,146.49,97600000.0
2008-11-28 05:00:00,146.49,146.6,146.45,146.6,64200000.0
2008-11-28 05:01:00,146.59,146.63,146.545,146.555,67900000.0
2008-11-28 05:02:00,146.625,146.63,146.45,146.47,166700000.0
2008-11-28 05:03:00,146.46,146.615,146.45,146.495,47300000.0
2008-11-28 05:04:00,146.51,146.605,146.51,146.605,27800000.0
2008-11-28 05:05:00,146.605,146.63,146.605,146.62,17600000.0
2008-11-28 05:06:00,146.58,146.6,146.55,146.57,86200000.0
2008-11-28 05:07:00,146.575,146.63,146.575,146.59,91400000.0
2008-11-28 05:08:00,146.615,146.635,146.57,146.57,70400000.0
2008-11-28 05:09:00,146.57,146.57,146.545,146.565,7600000.0
2008-11-28 05:10:00,146.57,146.57,146.57,146.57,2200000.0
2008-11-28 05:11:00,146.57,146.585,146.535,146.57,69200000.0
2008-11-28 05:12:00,146.57,146.58,146.525,146.58,139200000.0
2008-11-28 05:13:00,146.57,146.585,146.57,146.58,78000000.0
2008-11-28 05:14:00,146.59,146.685,146.59,146.63,65600000.0
2008-11-28 05:15:00,146.59,146.695,146.59,146.68,22400000.0
2008-11-28 05:16:00,146.64,146.685,146.625,146.685,38200000.0
2008-11-28 05:17:00,146.685,146.7,146.595,146.62,60600000.0
2008-11-28 05:18:00,146.62,146.62,146.61,146.61,38400000.0
2008-11-28 05:19:00,146.61,146.62,146.565,146.575,103000000.0
2008-11-28 05:20:00,146.57,146.58,146.57,146.58,14000000.0
2008-11-28 05:21:00,146.575,146.585,146.57,146.57,62400000.0
2008-11-28 05:22:00,146.57,146.68,146.57,146.68,32600000.0
2008-11-28 05:23:00,146.67,146.805,146.67,146.74,137800000.0
2008-11-28 05:24:00,146.74,146.765,146.735,146.735,78600000.0
2008-11-28 05:25:00,146.74,146.74,146.705,146.71,38400000.0
2008-11-28 05:26:00,146.71,146.71,146.7,146.71,32000000.0
2008-11-28 05:27:00,146.735,146.755,146.735,146.755,11000000.0
2008-11-28 05:28:00,146.745,146.745,146.725,146.725,11000000.0
2008-11-28 05:29:00,146.735,146.735,146.66,146.705,63000000.0
2008-11-28 05:30:00,146.715,146.715,146.65,146.655,79600000.0
2008-11-28 05:31:00,146.655,146.71,146.655,146.695,57400000.0
2008-11-28 05:32:00,146.695,146.725,146.645,146.66,65000000.0
2008-11-28 05:33:00,146.65,146.72,146.65,146.66,51800000.0
2008-11-28 05:34:00,146.69,146.69,146.66,146.685,49200000.0
2008-11-28 05:35:00,146.675,146.685,146.64,146.645,48600000.0
2008-11-28 05:36:00,146.635,146.64,146.635,146.64,22400000.0
2008-11-28 05:37:00,146.645,146.665,146.605,146.645,38800000.0
2008-11-28 05:38:00,146.62,146.635,146.61,146.635,136000000.0
2008-11-28 05:39:00,146.635,146.66,146.61,146.65,150400000.0
2008-11-28 05:40:00,146.65,146.695,146.65,146.695,37000000.0
2008-11-28 05:41:00,146.69,146.725,146.68,146.685,42200000.0
2008-11-28 05:42:00,146.69,146.715,146.68,146.705,103400000.0
2008-11-28 05:43:00,146.7,146.705,146.665,146.665,80200000.0
2008-11-28 05:44:00,146.67,146.715,146.64,146.64,73600000.0
2008-11-28 05:45:00,146.64,146.72,146.635,146.695,145800000.0
2008-11-28 05:46:00,146.705,146.705,146.65,146.665,20400000.0
2008-11-28 05:47:00,146.67,146.725,146.67,146.725,23800000.0
2008-11-28 05:48:00,146.735,146.735,146.725,146.725,11000000.0
2008-11-28 05:49:00,146.73,146.75,146.71,146.72,50600000.0
2008-11-28 05:50:00,146.665,146.715,146.665,146.71,47800000.0
2008-11-28 05:51:00,146.72,146.75,146.665,146.74,131800000.0
2008-11-28 05:52:00,146.75,146.755,146.665,146.695,76400000.0
2008-11-28 05:53:00,146.69,146.71,146.51,146.555,76600000.0
2008-11-28 05:54:00,146.555,146.595,146.555,146.555,39400000.0
2008-11-28 05:55:00,146.59,146.615,146.555,146.57,23400000.0
2008-11-28 05:56:00,146.56,146.66,146.56,146.66,40200000.0
2008-11-28 05:57:00,146.655,146.675,146.655,146.655,17600000.0
2008-11-28 05:58:00,146.6,146.635,146.6,146.615,139200000.0
2008-11-28 05:59:00,146.605,146.65,146.605,146.65,33800000.0
2008-11-28 06:00:00,146.64,146.65,146.61,146.65,45200000.0
2008-11-28 06:01:00,146.64,146.66,146.635,146.655,43200000.0
2008-11-28 06:02:00,146.65,146.665,146.63,146.645,56400000.0
2008-11-28 06:03:00,146.63,146.64,146.63,146.64,5400000.0
2008-11-28 06:04:00,146.612,146.617,146.574,146.587,201600000.0
2008-11-28 06:05:00,146.635,146.665,146.605,146.63,54200000.0
2008-11-28 06:06:00,146.645,146.645,146.62,146.64,32000000.0
2008-11-28 06:07:00,146.64,146.655,146.625,146.655,76800000.0
2008-11-28 06:08:00,146.65,146.66,146.63,146.63,12800000.0
2008-11-28 06:09:00,146.645,146.65,146.63,146.65,53400000.0
2008-11-28 06:10:00,146.665,146.665,146.645,146.65,34800000.0
2008-11-28 06:11:00,146.65,146.655,146.65,146.65,9600000.0
2008-11-28 06:12:00,146.65,146.67,146.645,146.67,40600000.0
2008-11-28 06:13:00,146.695,146.695,146.67,146.695,13200000.0
2008-11-28 06:14:00,146.69,146.73,146.67,146.715,76200000.0
2008-11-28 06:15:00,146.725,146.725,146.71,146.71,8800000.0
2008-11-28 06:16:00,146.71,146.72,146.705,146.71,19600000.0
2008-11-28 06:17:00,146.72,146.72,146.71,146.715,26400000.0
2008-11-28 06:18:00,146.725,146.725,146.705,146.715,22000000.0
2008-11-28 06:19:00,146.715,146.715,146.705,146.71,8800000.0
2008-11-28 06:20:00,146.72,146.725,146.71,146.71,33000000.0
2008-11-28 06:21:00,146.72,146.72,146.72,146.72,2200000.0
2008-11-28 06:22:00,146.71,146.71,146.655,146.675,76600000.0
2008-11-28 06:23:00,146.67,146.67,146.625,146.645,76000000.0
2008-11-28 06:24:00,146.65,146.66,146.645,146.65,18600000.0
2008-11-28 06:25:00,146.65,146.65,146.65,146.65,2200000.0
2008-11-28 06:26:00,146.665,146.665,146.61,146.63,60600000.0
2008-11-28 06:27:00,146.625,146.625,146.615,146.615,9800000.0
2008-11-28 06:28:00,146.63,146.63,146.615,146.615,4400000.0
2008-11-28 06:29:00,146.62,146.63,146.605,146.615,17600000.0
2008-11-28 06:30:00,146.605,146.63,146.605,146.615,20800000.0
2008-11-28 06:31:00,146.62,146.62,146.565,146.575,22000000.0
2008-11-28 06:32:00,146.59,146.62,146.58,146.605,41800000.0
2008-11-28 06:33:00,146.615,146.635,146.6,146.61,28600000.0
2008-11-28 06:34:00,146.605,146.62,146.59,146.6,45000000.0
2008-11-28 06:35:00,146.6,146.6,146.585,146.595,6800000.0
2008-11-28 06:36:00,146.595,146.615,146.585,146.6,85600000.0
2008-11-28 06:37:00,146.585,146.6,146.585,146.585,23800000.0
2008-11-28 06:38:00,146.545,146.575,146.545,146.575,36000000.0
2008-11-28 06:39:00,146.575,146.575,146.565,146.565,20800000.0
2008-11-28 06:40:00,146.615,146.615,146.605,146.605,6600000.0
2008-11-28 06:41:00,146.635,146.635,146.59,146.59,3400000.0
2008-11-28 06:42:00,146.592,146.598,146.53,146.574,210400000.0
2008-11-28 06:43:00,146.57,146.685,146.57,146.685,109400000.0
2008-11-28 06:44:00,146.63,146.63,146.63,146.63,6000000.0
2008-11-28 06:45:00,146.63,146.63,146.63,146.63,21600000.0
2008-11-28 06:46:00,146.635,146.635,146.6,146.6,54000000.0
2008-11-28 06:47:00,146.595,146.63,146.59,146.59,159200000.0
2008-11-28 06:48:00,146.59,146.645,146.575,146.645,158400000.0
2008-11-28 06:49:00,146.615,146.62,146.6,146.6,43400000.0
2008-11-28 06:50:00,146.6,146.6,146.56,146.56,13000000.0
2008-11-28 06:51:00,146.59,146.6,146.54,146.6,13800000.0
2008-11-28 06:52:00,146.6,146.6,146.5,146.56,101400000.0
2008-11-28 06:53:00,146.56,146.575,146.545,146.565,46200000.0
2008-11-28 06:54:00,146.57,146.57,146.525,146.555,107800000.0
2008-11-28 06:55:00,146.57,146.575,146.555,146.575,28400000.0
2008-11-28 06:56:00,146.58,146.58,146.55,146.55,45000000.0
2008-11-28 06:57:00,146.555,146.57,146.55,146.57,13200000.0
2008-11-28 06:58:00,146.525,146.54,146.525,146.535,39200000.0
2008-11-28 06:59:00,146.56,146.605,146.56,146.6,33800000.0
2008-11-28 07:00:00,146.585,146.605,146.55,146.6,25200000.0
2008-11-28 07:01:00,146.585,146.6,146.55,146.55,14200000.0
2008-11-28 07:02:00,146.56,146.615,146.56,146.58,31200000.0
2008-11-28 07:03:00,146.58,146.6,146.58,146.595,32400000.0
2008-11-28 07:04:00,146.595,146.595,146.54,146.56,52800000.0
2008-11-28 07:05:00,146.55,146.57,146.545,146.565,19800000.0
2008-11-28 07:06:00,146.58,146.58,146.565,146.565,15400000.0
2008-11-28 07:07:00,146.57,146.595,146.57,146.595,23600000.0
2008-11-28 07:08:00,146.595,146.595,146.575,146.575,16200000.0
2008-11-28 07:09:00,146.575,146.595,146.575,146.59,76800000.0
2008-11-28 07:10:00,146.58,146.615,146.56,146.57,193600000.0
2008-11-28 07:11:00,146.575,146.595,146.54,146.565,172600000.0
2008-11-28 07:12:00,146.565,146.57,146.54,146.57,76800000.0
2008-11-28 07:13:00,146.565,146.565,146.495,146.495,48000000.0
2008-11-28 07:14:00,146.505,146.51,146.46,146.485,68800000.0
2008-11-28 07:15:00,146.49,146.49,146.35,146.355,117800000.0
2008-11-28 07:16:00,146.365,146.445,146.36,146.43,32000000.0
2008-11-28 07:17:00,146.445,146.465,146.445,146.465,17600000.0
2008-11-28 07:18:00,146.46,146.6,146.46,146.6,51200000.0
2008-11-28 07:19:00,146.605,146.615,146.595,146.615,19800000.0
2008-11-28 07:20:00,146.615,146.69,146.565,146.57,91800000.0
2008-11-28 07:21:00,146.57,146.66,146.57,146.625,75400000.0
2008-11-28 07:22:00,146.59,146.61,146.59,146.6,68800000.0
2008-11-28 07:23:00,146.6,146.68,146.585,146.635,57000000.0
2008-11-28 07:24:00,146.66,146.675,146.62,146.64,26800000.0
2008-11-28 07:25:00,146.65,146.68,146.625,146.68,28600000.0
2008-11-28 07:26:00,146.7,146.735,146.7,146.705,35200000.0
2008-11-28 07:27:00,146.705,146.705,146.65,146.68,40000000.0
2008-11-28 07:28:00,146.675,146.675,146.635,146.635,59400000.0
2008-11-28 07:29:00,146.635,146.66,146.635,146.655,24200000.0
2008-11-28 07:30:00,146.66,146.675,146.65,146.675,26400000.0
2008-11-28 07:31:00,146.69,146.69,146.63,146.64,141800000.0
2008-11-28 07:32:00,146.64,146.715,146.64,146.68,312400000.0
2008-11-28 07:33:00,146.675,146.695,146.67,146.68,198400000.0
2008-11-28 07:34:00,146.685,146.805,146.665,146.785,85200000.0
2008-11-28 07:35:00,146.785,146.805,146.77,146.77,41800000.0
2008-11-28 07:36:00,146.77,146.78,146.765,146.77,46200000.0
2008-11-28 07:37:00,146.77,146.77,146.745,146.755,23400000.0
2008-11-28 07:38:00,146.76,146.8,146.745,146.76,66900000.0
2008-11-28 07:39:00,146.76,146.795,146.75,146.765,121200000.0
2008-11-28 07:40:00,146.77,146.78,146.745,146.755,119600000.0
2008-11-28 07:41:00,146.75,146.75,146.69,146.71,185600000.0
2008-11-28 07:42:00,146.715,146.775,146.71,146.775,92800000.0
2008-11-28 07:43:00,146.76,146.765,146.735,146.74,83000000.0
2008-11-28 07:44:00,146.745,146.79,146.735,146.745,91000000.0
2008-11-28 07:45:00,146.745,146.755,146.745,146.755,21600000.0
2008-11-28 07:46:00,146.78,146.78,146.735,146.755,54200000.0
2008-11-28 07:47:00,146.75,146.86,146.735,146.845,72200000.0
2008-11-28 07:48:00,146.86,146.91,146.845,146.845,116600000.0
2008-11-28 07:49:00,146.855,146.855,146.695,146.81,172200000.0
2008-11-28 07:50:00,146.81,146.82,146.765,146.82,66600000.0
2008-11-28 07:51:00,146.81,146.81,146.78,146.78,15400000.0
2008-11-28 07:52:00,146.79,146.8,146.785,146.8,40000000.0
2008-11-28 07:53:00,146.795,146.795,146.785,146.785,23000000.0
2008-11-28 07:54:00,146.78,146.78,146.755,146.775,32800000.0
2008-11-28 07:55:00,146.79,146.79,146.78,146.79,26200000.0
2008-11-28 07:56:00,146.78,146.805,146.775,146.805,69000000.0
2008-11-28 07:57:00,146.805,146.82,146.8,146.815,18400000.0
2008-11-28 07:58:00,146.825,146.835,146.825,146.835,19400000.0
2008-11-28 07:59:00,146.825,146.92,146.825,146.845,98400000.0
2008-11-28 08:00:00,146.845,146.89,146.82,146.845,80400000.0
2008-11-28 08:01:00,146.84,146.87,146.82,146.87,60400000.0
2008-11-28 08:02:00,146.88,146.95,146.88,146.945,34000000.0
2008-11-28 08:03:00,146.945,146.955,146.9,146.905,63400000.0
2008-11-28 08:04:00,146.91,146.935,146.895,146.895,25400000.0
2008-11-28 08:05:00,146.91,146.97,146.91,146.965,85800000.0
2008-11-28 08:06:00,146.975,146.995,146.93,146.97,58800000.0
2008-11-28 08:07:00,146.965,146.97,146.915,146.935,121600000.0
2008-11-28 08:08:00,146.945,146.975,146.925,146.935,70600000.0
2008-11-28 08:09:00,146.935,146.985,146.935,146.95,54800000.0
2008-11-28 08:10:00,146.96,146.985,146.96,146.98,17600000.0
2008-11-28 08:11:00,146.99,146.995,146.955,146.995,28400000.0
2008-11-28 08:12:00,146.985,146.995,146.96,146.99,34800000.0
2008-11-28 08:13:00,146.985,147.025,146.985,147.015,22000000.0
2008-11-28 08:14:00,147.005,147.005,146.98,146.98,14000000.0
2008-11-28 08:15:00,146.975,146.985,146.94,146.94,152600000.0
2008-11-28 08:16:00,146.93,146.945,146.92,146.935,95600000.0
2008-11-28 08:17:00,146.93,146.93,146.905,146.91,74800000.0
2008-11-28 08:18:00,146.915,146.97,146.915,146.97,62000000.0
2008-11-28 08:19:00,146.965,146.995,146.96,146.985,149000000.0
2008-11-28 08:20:00,146.985,147.07,146.985,147.07,81200000.0
2008-11-28 08:21:00,147.07,147.07,147.005,147.015,101200000.0
2008-11-28 08:22:00,147.015,147.04,146.965,147.015,97400000.0
2008-11-28 08:23:00,147.01,147.02,146.965,146.965,92800000.0
2008-11-28 08:24:00,146.965,147.0,146.94,146.995,79200000.0
2008-11-28 08:25:00,146.98,146.995,146.945,146.995,26200000.0
2008-11-28 08:26:00,147.0,147.01,146.96,146.995,36200000.0
2008-11-28 08:27:00,147.01,147.03,146.975,146.995,53800000.0
2008-11-28 08:28:00,146.995,147.01,146.945,147.0,159000000.0
2008-11-28 08:29:00,146.975,147.05,146.96,146.97,182600000.0
2008-11-28 08:30:00,146.97,146.995,146.955,146.98,109200000.0
2008-11-28 08:31:00,146.98,146.985,146.965,146.98,15400000.0
2008-11-28 08:32:00,146.975,147.025,146.965,147.025,52000000.0
2008-11-28 08:33:00,147.025,147.025,146.975,147.005,33800000.0
2008-11-28 08:34:00,147.01,147.03,147.0,147.0,27400000.0
2008-11-28 08:35:00,147.005,147.005,147.0,147.0,6600000.0
2008-11-28 08:36:00,146.99,146.995,146.97,146.98,26400000.0
2008-11-28 08:37:00,146.975,147.0,146.95,147.0,29200000.0
2008-11-28 08:38:00,147.01,147.01,146.975,146.975,35200000.0
2008-11-28 08:39:00,146.985,146.99,146.975,146.99,35200000.0
2008-11-28 08:40:00,146.985,146.985,146.96,146.97,19800000.0
2008-11-28 08:41:00,146.96,147.0,146.96,146.99,39600000.0
2008-11-28 08:42:00,146.934,146.955,146.911,146.955,260600000.0
2008-11-28 08:43:00,146.985,146.985,146.945,146.975,56400000.0
2008-11-28 08:44:00,146.96,146.975,146.955,146.965,30800000.0
2008-11-28 08:45:00,146.975,146.99,146.965,146.99,15400000.0
2008-11-28 08:46:00,146.99,147.0,146.975,146.99,28400000.0
2008-11-28 08:47:00,146.98,146.985,146.98,146.98,18400000.0
2008-11-28 08:48:00,146.975,146.985,146.94,146.955,64400000.0
2008-11-28 08:49:00,146.97,146.97,146.94,146.965,118600000.0
2008-11-28 08:50:00,146.965,146.97,146.945,146.955,49000000.0
2008-11-28 08:51:00,146.95,146.975,146.95,146.975,79200000.0
2008-11-28 08:52:00,146.98,146.98,146.97,146.975,37400000.0
2008-11-28 08:53:00,146.975,146.98,146.945,146.945,67800000.0
2008-11-28 08:54:00,146.96,146.975,146.95,146.96,73400000.0
2008-11-28 08:55:00,146.96,146.97,146.945,146.97,77200000.0
2008-11-28 08:56:00,146.98,146.995,146.955,146.97,64200000.0
2008-11-28 08:57:00,146.975,146.995,146.965,146.97,26400000.0
2008-11-28 08:58:00,146.975,147.05,146.975,147.05,105400000.0
2008-11-28 08:59:00,147.05,147.15,147.05,147.11,106000000.0
2008-11-28 09:00:00,147.1,147.125,147.095,147.105,73000000.0
2008-11-28 09:01:00,147.095,147.12,147.085,147.095,46600000.0
2008-11-28 09:02:00,147.085,147.095,147.085,147.095,40400000.0
2008-11-28 09:03:00,147.13,147.14,147.065,147.125,57400000.0
2008-11-28 09:04:00,147.125,147.175,147.115,147.12,101200000.0
2008-11-28 09:05:00,147.12,147.13,147.105,147.125,141600000.0
2008-11-28 09:06:00,147.12,147.12,147.025,147.025,107800000.0
2008-11-28 09:07:00,147.04,147.075,147.035,147.045,91000000.0
2008-11-28 09:08:00,147.045,147.08,147.03,147.065,53200000.0
2008-11-28 09:09:00,147.08,147.08,147.05,147.065,19800000.0
2008-11-28 09:10:00,147.055,147.085,147.045,147.07,50600000.0
2008-11-28 09:11:00,147.065,147.08,147.035,147.06,176400000.0
2008-11-28 09:12:00,147.07,147.105,147.05,147.09,132000000.0
2008-11-28 09:13:00,147.095,147.13,147.07,147.08,145000000.0
2008-11-28 09:14:00,147.07,147.095,147.06,147.06,70600000.0
2008-11-28 09:15:00,147.06,147.065,147.05,147.06,46200000.0
2008-11-28 09:16:00,147.06,147.15,147.06,147.095,162000000.0
2008-11-28 09:17:00,147.08,147.095,147.02,147.02,54400000.0
2008-11-28 09:18:00,147.03,147.05,147.005,147.05,95000000.0
2008-11-28 09:19:00,147.05,147.05,147.005,147.03,164800000.0
2008-11-28 09:20:00,147.025,147.025,146.995,147.0,109200000.0
2008-11-28 09:21:00,146.96,146.99,146.96,146.98,54000000.0
2008-11-28 09:22:00,146.98,146.98,146.96,146.96,38000000.0
2008-11-28 09:23:00,146.96,146.975,146.96,146.975,26800000.0
2008-11-28 09:24:00,146.965,146.965,146.89,146.89,346400000.0
2008-11-28 09:25:00,146.89,147.0,146.89,146.975,193400000.0
2008-11-28 09:26:00,146.965,146.965,146.92,146.96,81400000.0
2008-11-28 09:27:00,146.97,146.97,146.845,146.89,74600000.0
2008-11-28 09:28:00,146.89,146.9,146.87,146.89,133200000.0
2008-11-28 09:29:00,146.89,146.985,146.89,146.97,108600000.0
2008-11-28 09:30:00,146.97,147.005,146.94,146.965,65200000.0
2008-11-28 09:31:00,146.955,146.955,146.88,146.88,48800000.0
2008-11-28 09:32:00,146.89,146.91,146.885,146.885,79200000.0
2008-11-28 09:33:00,146.875,146.91,146.87,146.91,41800000.0
2008-11-28 09:34:00,146.91,146.935,146.905,146.935,26400000.0
2008-11-28 09:35:00,146.945,146.95,146.93,146.93,17600000.0
2008-11-28 09:36:00,146.93,146.94,146.925,146.94,19800000.0
2008-11-28 09:37:00,146.935,146.96,146.925,146.95,52600000.0
2008-11-28 09:38:00,146.95,146.96,146.915,146.94,65400000.0
2008-11-28 09:39:00,146.95,146.95,146.76,146.765,82400000.0
2008-11-28 09:40:00,146.77,146.785,146.76,146.765,65400000.0
2008-11-28 09:41:00,146.77,146.815,146.77,146.79,148600000.0
2008-11-28 09:42:00,146.78,146.785,146.75,146.75,136000000.0
2008-11-28 09:43:00,146.75,146.78,146.745,146.78,88000000.0
2008-11-28 09:44:00,146.795,146.845,146.79,146.83,144400000.0
2008-11-28 09:45:00,146.835,146.84,146.715,146.725,176600000.0
2008-11-28 09:46:00,146.74,146.78,146.74,146.77,37000000.0
2008-11-28 09:47:00,146.765,146.855,146.75,146.79,115200000.0
2008-11-28 09:48:00,146.805,146.84,146.79,146.825,198400000.0
2008-11-28 09:49:00,146.82,146.9,146.82,146.9,86200000.0
2008-11-28 09:50:00,146.895,146.935,146.895,146.915,55000000.0
2008-11-28 09:51:00,146.92,146.965,146.9,146.96,88600000.0
2008-11-28 09:52:00,146.96,146.97,146.92,146.93,39000000.0
2008-11-28 09:53:00,146.93,146.93,146.93,146.93,19000000.0
2008-11-28 09:54:00,146.935,146.98,146.93,146.975,65200000.0
2008-11-28 09:55:00,146.975,147.0,146.96,146.985,92400000.0
2008-11-28 09:56:00,146.985,146.985,146.96,146.96,26400000.0
2008-11-28 09:57:00,146.965,147.01,146.965,146.995,69800000.0
2008-11-28 09:58:00,146.995,147.015,146.945,146.955,72200000.0
2008-11-28 09:59:00,146.965,147.02,146.955,147.02,178000000.0
2008-11-28 10:00:00,147.03,147.085,146.95,147.05,209600000.0
2008-11-28 10:01:00,146.995,147.03,146.885,147.02,245800000.0
2008-11-28 10:02:00,147.035,147.07,146.975,147.07,148600000.0
2008-11-28 10:03:00,147.07,147.14,146.97,147.135,174300000.0
2008-11-28 10:04:00,147.135,147.135,147.03,147.035,136400000.0
2008-11-28 10:05:00,147.045,147.07,146.965,146.965,149600000.0
2008-11-28 10:06:00,146.965,146.99,146.945,146.945,165000000.0
2008-11-28 10:07:00,146.94,146.95,146.86,146.88,61000000.0
2008-11-28 10:08:00,146.885,146.905,146.82,146.865,130800000.0
2008-11-28 10:09:00,146.86,146.885,146.86,146.885,19800000.0
2008-11-28 10:10:00,146.9,146.975,146.9,146.965,111000000.0
2008-11-28 10:11:00,146.97,146.98,146.96,146.97,35200000.0
2008-11-28 10:12:00,146.96,146.975,146.935,146.965,68200000.0
2008-11-28 10:13:00,146.975,147.04,146.965,146.965,141000000.0
2008-11-28 10:14:00,146.96,146.97,146.88,146.88,140400000.0
2008-11-28 10:15:00,146.89,146.89,146.73,146.755,119400000.0
2008-11-28 10:16:00,146.775,146.775,146.725,146.745,89200000.0
2008-11-28 10:17:00,146.74,146.765,146.725,146.765,92400000.0
2008-11-28 10:18:00,146.76,146.795,146.76,146.785,108000000.0
2008-11-28 10:19:00,146.78,146.835,146.775,146.83,92600000.0
2008-11-28 10:20:00,146.84,147.01,146.82,146.98,205600000.0
2008-11-28 10:21:00,146.98,147.125,146.96,147.0,451600000.0
2008-11-28 10:22:00,147.005,147.055,146.98,147.055,395200000.0
2008-11-28 10:23:00,147.065,147.1,147.015,147.065,146000000.0
2008-11-28 10:24:00,147.075,147.115,147.07,147.095,145000000.0
2008-11-28 10:25:00,147.1,147.1,147.075,147.085,65400000.0
2008-11-28 10:26:00,147.085,147.085,147.05,147.065,50000000.0
2008-11-28 10:27:00,147.055,147.11,147.045,147.105,136600000.0
2008-11-28 10:28:00,147.12,147.13,147.11,147.13,39600000.0
2008-11-28 10:29:00,147.12,147.155,147.09,147.135,155600000.0
2008-11-28 10:30:00,147.135,147.135,147.035,147.045,148200000.0
2008-11-28 10:31:00,147.05,147.09,147.02,147.075,156200000.0
2008-11-28 10:32:00,147.07,147.1,147.065,147.065,133200000.0
2008-11-28 10:33:00,147.07,147.135,147.07,147.115,212800000.0
2008-11-28 10:34:00,147.115,147.135,147.025,147.08,205600000.0
2008-11-28 10:35:00,147.07,147.12,147.07,147.075,156000000.0
2008-11-28 10:36:00,147.07,147.15,147.055,147.055,266200000.0
2008-11-28 10:37:00,147.055,147.055,146.99,147.055,161200000.0
2008-11-28 10:38:00,147.045,147.085,147.01,147.075,190400000.0
2008-11-28 10:39:00,147.08,147.14,147.045,147.07,309600000.0
2008-11-28 10:40:00,147.065,147.085,147.04,147.07,326000000.0
2008-11-28 10:41:00,147.07,147.11,147.01,147.105,314800000.0
2008-11-28 10:42:00,147.105,147.125,147.035,147.04,314800000.0
2008-11-28 10:43:00,147.045,147.045,146.97,146.985,139400000.0
2008-11-28 10:44:00,146.985,147.02,146.94,146.94,261000000.0
2008-11-28 10:45:00,146.94,147.0,146.82,146.885,445200000.0
2008-11-28 10:46:00,146.875,146.98,146.86,146.92,218400000.0
2008-11-28 10:47:00,146.905,146.975,146.895,146.93,223800000.0
2008-11-28 10:48:00,146.915,146.955,146.87,146.945,190200000.0
2008-11-28 10:49:00,146.955,146.99,146.865,146.87,277200000.0
2008-11-28 10:50:00,146.865,146.875,146.815,146.85,376600000.0
2008-11-28 10:51:00,146.845,146.845,146.71,146.715,453400000.0
2008-11-28 10:52:00,146.725,146.77,146.65,146.725,321400000.0
2008-11-28 10:53:00,146.725,146.785,146.72,146.755,237400000.0
2008-11-28 10:54:00,146.755,146.785,146.66,146.705,232000000.0
2008-11-28 10:55:00,146.705,146.8,146.7,146.795,98000000.0
2008-11-28 10:56:00,146.795,146.85,146.785,146.85,85600000.0
2008-11-28 10:57:00,146.85,146.875,146.69,146.72,564600000.0
2008-11-28 10:58:00,146.725,146.835,146.7,146.765,280800000.0
2008-11-28 10:59:00,146.765,146.955,146.765,146.93,153800000.0
2008-11-28 11:00:00,146.935,146.955,146.85,146.885,229200000.0
2008-11-28 11:01:00,146.885,146.89,146.755,146.795,235200000.0
2008-11-28 11:02:00,146.81,146.835,146.76,146.825,168800000.0
2008-11-28 11:03:00,146.82,146.82,146.69,146.715,324200000.0
2008-11-28 11:04:00,146.69,146.75,146.685,146.75,106600000.0
2008-11-28 11:05:00,146.73,146.78,146.715,146.76,162200000.0
2008-11-28 11:06:00,146.755,146.84,146.735,146.805,125800000.0
2008-11-28 11:07:00,146.8,146.9,146.795,146.9,76400000.0
2008-11-28 11:08:00,146.895,146.895,146.825,146.85,78400000.0
2008-11-28 11:09:00,146.845,146.875,146.845,146.86,67200000.0
2008-11-28 11:10:00,146.855,146.895,146.835,146.88,103000000.0
2008-11-28 11:11:00,146.865,146.885,146.855,146.86,61200000.0
2008-11-28 11:12:00,146.855,146.86,146.785,146.825,103400000.0
2008-11-28 11:13:00,146.83,146.83,146.79,146.79,51600000.0
2008-11-28 11:14:00,146.79,146.83,146.73,146.75,321400000.0
2008-11-28 11:15:00,146.745,146.865,146.745,146.825,189000000.0
2008-11-28 11:16:00,146.83,146.83,146.79,146.8,206200000.0
2008-11-28 11:17:00,146.81,146.825,146.8,146.815,220000000.0
2008-11-28 11:18:00,146.81,146.835,146.725,146.79,285000000.0
2008-11-28 11:19:00,146.795,146.805,146.75,146.76,183800000.0
2008-11-28 11:20:00,146.765,146.81,146.755,146.8,68200000.0
2008-11-28 11:21:00,146.81,146.845,146.805,146.81,45800000.0
2008-11-28 11:22:00,146.805,146.85,146.77,146.835,177200000.0
2008-11-28 11:23:00,146.835,146.835,146.78,146.81,179000000.0
2008-11-28 11:24:00,146.8,146.845,146.76,146.78,99200000.0
2008-11-28 11:25:00,146.765,146.8,146.71,146.71,190400000.0
2008-11-28 11:26:00,146.71,146.73,146.685,146.725,314600000.0
2008-11-28 11:27:00,146.71,146.725,146.66,146.715,120200000.0
2008-11-28 11:28:00,146.71,146.715,146.495,146.505,371600000.0
2008-11-28 11:29:00,146.51,146.54,146.49,146.5,156800000.0
2008-11-28 11:30:00,146.495,146.545,146.495,146.51,205600000.0
2008-11-28 11:31:00,146.505,146.595,146.505,146.59,87200000.0
2008-11-28 11:32:00,146.59,146.61,146.55,146.565,39400000.0
2008-11-28 11:33:00,146.57,146.57,146.52,146.54,58400000.0
2008-11-28 11:34:00,146.535,146.59,146.51,146.59,93400000.0
2008-11-28 11:35:00,146.595,146.68,146.59,146.61,220000000.0
2008-11-28 11:36:00,146.615,146.675,146.6,146.645,158200000.0
2008-11-28 11:37:00,146.645,146.76,146.645,146.68,256200000.0
2008-11-28 11:38:00,146.68,146.69,146.615,146.635,207400000.0
2008-11-28 11:39:00,146.63,146.63,146.545,146.575,126400000.0
2008-11-28 11:40:00,146.565,146.61,146.565,146.595,193800000.0
2008-11-28 11:41:00,146.595,146.715,146.56,146.715,230400000.0
2008-11-28 11:42:00,146.715,146.73,146.65,146.68,179000000.0
2008-11-28 11:43:00,146.695,146.77,146.66,146.74,116600000.0
2008-11-28 11:44:00,146.715,146.73,146.645,146.665,118200000.0
2008-11-28 11:45:00,146.66,146.665,146.545,146.55,127000000.0
2008-11-28 11:46:00,146.55,146.615,146.55,146.555,322000000.0
2008-11-28 11:47:00,146.575,146.625,146.56,146.62,244400000.0
2008-11-28 11:48:00,146.61,146.625,146.55,146.555,103600000.0
2008-11-28 11:49:00,146.56,146.655,146.55,146.555,167200000.0
2008-11-28 11:50:00,146.555,146.605,146.525,146.525,103000000.0
2008-11-28 11:51:00,146.53,146.585,146.53,146.545,90200000.0
2008-11-28 11:52:00,146.545,146.645,146.54,146.645,378200000.0
2008-11-28 11:53:00,146.635,146.675,146.625,146.66,74200000.0
2008-11-28 11:54:00,146.655,146.665,146.62,146.655,95000000.0
2008-11-28 11:55:00,146.65,146.67,146.62,146.625,335200000.0
2008-11-28 11:56:00,146.625,146.69,146.62,146.69,103400000.0
2008-11-28 11:57:00,146.695,146.715,146.66,146.675,74800000.0
2008-11-28 11:58:00,146.67,146.67,146.625,146.625,100000000.0
2008-11-28 11:59:00,146.625,146.64,146.58,146.615,145000000.0
2008-11-28 12:00:00,146.615,146.63,146.55,146.555,149800000.0
2008-11-28 12:01:00,146.57,146.595,146.55,146.55,129400000.0
2008-11-28 12:02:00,146.56,146.585,146.555,146.575,51200000.0
2008-11-28 12:03:00,146.575,146.595,146.575,146.59,57200000.0
2008-11-28 12:04:00,146.585,146.605,146.56,146.575,74800000.0
2008-11-28 12:05:00,146.585,146.585,146.57,146.575,31800000.0
2008-11-28 12:06:00,146.585,146.675,146.575,146.675,58600000.0
2008-11-28 12:07:00,146.66,146.67,146.58,146.625,151800000.0
2008-11-28 12:08:00,146.63,146.655,146.625,146.655,86600000.0
2008-11-28 12:09:00,146.655,146.685,146.635,146.66,93800000.0
2008-11-28 12:10:00,146.665,146.675,146.62,146.65,67200000.0
2008-11-28 12:11:00,146.66,146.705,146.64,146.7,45000000.0
2008-11-28 12:12:00,146.71,146.78,146.695,146.735,109800000.0
2008-11-28 12:13:00,146.735,146.735,146.7,146.705,151800000.0
2008-11-28 12:14:00,146.705,146.76,146.7,146.76,111000000.0
2008-11-28 12:15:00,146.765,146.77,146.74,146.77,122400000.0
2008-11-28 12:16:00,146.77,146.82,146.745,146.77,138400000.0
2008-11-28 12:17:00,146.77,146.8,146.695,146.705,188600000.0
2008-11-28 12:18:00,146.7,146.705,146.66,146.685,133000000.0
2008-11-28 12:19:00,146.665,146.71,146.66,146.705,342400000.0
2008-11-28 12:20:00,146.7,146.71,146.66,146.685,130400000.0
2008-11-28 12:21:00,146.68,146.735,146.67,146.695,197200001.0
2008-11-28 12:22:00,146.685,146.725,146.63,146.725,190600001.0
2008-11-28 12:23:00,146.735,146.735,146.645,146.66,113400000.0
2008-11-28 12:24:00,146.65,146.65,146.49,146.495,206400000.0
2008-11-28 12:25:00,146.495,146.505,146.33,146.375,336600000.0
2008-11-28 12:26:00,146.37,146.37,146.19,146.195,371400000.0
2008-11-28 12:27:00,146.19,146.205,146.145,146.185,248600000.0
2008-11-28 12:28:00,146.19,146.265,146.165,146.26,159000000.0
2008-11-28 12:29:00,146.26,146.345,146.25,146.295,231400000.0
2008-11-28 12:30:00,146.285,146.285,146.19,146.25,184800000.0
2008-11-28 12:31:00,146.24,146.315,146.2,146.295,370400000.0
2008-11-28 12:32:00,146.295,146.315,146.28,146.305,204200000.0
2008-11-28 12:33:00,146.305,146.41,146.28,146.41,279200000.0
2008-11-28 12:34:00,146.41,146.46,146.375,146.46,230799999.0
2008-11-28 12:35:00,146.45,146.56,146.445,146.515,198600000.0
2008-11-28 12:36:00,146.52,146.595,146.485,146.485,262200000.0
2008-11-28 12:37:00,146.48,146.52,146.48,146.51,192000000.0
2008-11-28 12:38:00,146.5,146.555,146.495,146.53,184400000.0
2008-11-28 12:39:00,146.53,146.605,146.495,146.6,107600000.0
2008-11-28 12:40:00,146.59,146.695,146.57,146.685,63000000.0
2008-11-28 12:41:00,146.69,146.695,146.63,146.635,263800002.0
2008-11-28 12:42:00,146.635,146.73,146.635,146.67,185000000.0
2008-11-28 12:43:00,146.665,146.68,146.605,146.625,89000000.0
2008-11-28 12:44:00,146.63,146.775,146.625,146.745,207000000.0
2008-11-28 12:45:00,146.75,146.78,146.71,146.78,116200000.0
2008-11-28 12:46:00,146.77,146.79,146.75,146.75,125200000.0
2008-11-28 12:47:00,146.745,146.745,146.7,146.735,73600000.0
2008-11-28 12:48:00,146.735,146.735,146.72,146.72,28600000.0
2008-11-28 12:49:00,146.72,146.735,146.71,146.725,82800000.0
2008-11-28 12:50:00,146.725,146.745,146.695,146.71,147000000.0
2008-11-28 12:51:00,146.715,146.72,146.68,146.7,79000000.0
2008-11-28 12:52:00,146.7,146.74,146.69,146.725,144000000.0
2008-11-28 12:53:00,146.725,146.725,146.655,146.67,112000000.0
2008-11-28 12:54:00,146.675,146.69,146.635,146.64,93000000.0
2008-11-28 12:55:00,146.64,146.66,146.625,146.645,101800000.0
2008-11-28 12:56:00,146.635,146.64,146.54,146.57,198000000.0
2008-11-28 12:57:00,146.56,146.57,146.475,146.535,234200000.0
2008-11-28 12:58:00,146.525,146.62,146.525,146.595,133200000.0
2008-11-28 12:59:00,146.595,146.695,146.59,146.64,362600000.0
2008-11-28 13:00:00,146.64,146.645,146.55,146.625,261200000.0
2008-11-28 13:01:00,146.62,146.69,146.615,146.635,243200000.0
2008-11-28 13:02:00,146.63,146.66,146.575,146.575,95400000.0
2008-11-28 13:03:00,146.565,146.6,146.54,146.565,241800000.0
2008-11-28 13:04:00,146.57,146.595,146.55,146.585,114000000.0
2008-11-28 13:05:00,146.58,146.585,146.475,146.475,164600000.0
2008-11-28 13:06:00,146.465,146.48,146.46,146.47,30400000.0
2008-11-28 13:07:00,146.47,146.505,146.465,146.49,101800000.0
2008-11-28 13:08:00,146.5,146.505,146.375,146.375,94400000.0
2008-11-28 13:09:00,146.375,146.42,146.375,146.395,164600000.0
2008-11-28 13:10:00,146.395,146.42,146.31,146.33,169000000.0
2008-11-28 13:11:00,146.345,146.435,146.33,146.34,234800000.0
2008-11-28 13:12:00,146.34,146.48,146.33,146.43,399000000.0
2008-11-28 13:13:00,146.44,146.55,146.415,146.54,288600000.0
2008-11-28 13:14:00,146.55,146.605,146.52,146.605,224800000.0
2008-11-28 13:15:00,146.615,146.62,146.55,146.57,122800000.0
2008-11-28 13:16:00,146.575,146.575,146.495,146.535,151800000.0
2008-11-28 13:17:00,146.525,146.545,146.435,146.47,189200000.0
2008-11-28 13:18:00,146.455,146.49,146.425,146.44,96600000.0
2008-11-28 13:19:00,146.445,146.53,146.445,146.53,105600000.0
2008-11-28 13:20:00,146.525,146.53,146.41,146.415,142200000.0
2008-11-28 13:21:00,146.415,146.44,146.36,146.435,297200000.0
2008-11-28 13:22:00,146.425,146.44,146.32,146.32,74200000.0
2008-11-28 13:23:00,146.325,146.325,146.27,146.28,78200000.0
2008-11-28 13:24:00,146.27,146.305,146.255,146.27,79400000.0
2008-11-28 13:25:00,146.26,146.35,146.26,146.35,201000000.0
2008-11-28 13:26:00,146.335,146.405,146.325,146.37,107000000.0
2008-11-28 13:27:00,146.37,146.435,146.37,146.435,97000000.0
2008-11-28 13:28:00,146.445,146.465,146.42,146.425,107600000.0
2008-11-28 13:29:00,146.42,146.42,146.35,146.35,50800000.0
2008-11-28 13:30:00,146.365,146.37,146.335,146.355,87800000.0
2008-11-28 13:31:00,146.345,146.345,146.275,146.275,72800000.0
2008-11-28 13:32:00,146.265,146.315,146.225,146.295,193000000.0
2008-11-28 13:33:00,146.305,146.345,146.26,146.295,82000000.0
2008-11-28 13:34:00,146.305,146.305,146.235,146.24,224600000.0
2008-11-28 13:35:00,146.25,146.35,146.225,146.31,209200000.0
2008-11-28 13:36:00,146.3,146.34,146.275,146.32,217000000.0
2008-11-28 13:37:00,146.32,146.345,146.285,146.345,141600000.0
2008-11-28 13:38:00,146.37,146.41,146.325,146.33,185200000.0
2008-11-28 13:39:00,146.355,146.445,146.35,146.39,154800000.0
2008-11-28 13:40:00,146.395,146.405,146.31,146.325,220000000.0
2008-11-28 13:41:00,146.32,146.33,146.3,146.3,146400000.0
2008-11-28 13:42:00,146.3,146.3,146.205,146.21,226200000.0
2008-11-28 13:43:00,146.21,146.245,146.18,146.215,158800000.0
2008-11-28 13:44:00,146.21,146.215,146.05,146.145,186200000.0
2008-11-28 13:45:00,146.15,146.215,146.145,146.21,162600000.0
2008-11-28 13:46:00,146.21,146.22,146.145,146.15,113800000.0
2008-11-28 13:47:00,146.165,146.21,146.14,146.18,63200000.0
2008-11-28 13:48:00,146.185,146.31,146.175,146.305,162600000.0
2008-11-28 13:49:00,146.315,146.48,146.315,146.48,172000000.0
2008-11-28 13:50:00,146.47,146.48,146.36,146.41,142400000.0
2008-11-28 13:51:00,146.41,146.42,146.355,146.42,50400000.0
2008-11-28 13:52:00,146.41,146.43,146.41,146.425,105800000.0
2008-11-28 13:53:00,146.425,146.455,146.375,146.41,130200000.0
2008-11-28 13:54:00,146.42,146.45,146.4,146.42,129800000.0
2008-11-28 13:55:00,146.41,146.435,146.37,146.38,146200000.0
2008-11-28 13:56:00,146.385,146.385,146.035,146.06,288600000.0
2008-11-28 13:57:00,146.06,146.14,145.975,146.105,493000000.0
2008-11-28 13:58:00,146.105,146.16,146.085,146.15,300500000.0
2008-11-28 13:59:00,146.15,146.16,146.05,146.11,193400000.0
2008-11-28 14:00:00,146.12,146.205,146.09,146.1,186200000.0
2008-11-28 14:01:00,146.05,146.18,146.05,146.16,162400000.0
2008-11-28 14:02:00,146.14,146.245,146.11,146.245,175600000.0
2008-11-28 14:03:00,146.245,146.245,146.16,146.18,246000000.0
2008-11-28 14:04:00,146.18,146.235,146.155,146.205,87800000.0
2008-11-28 14:05:00,146.205,146.365,146.185,146.36,230000000.0
2008-11-28 14:06:00,146.36,146.44,146.335,146.42,205300000.0
2008-11-28 14:07:00,146.425,146.44,146.35,146.38,326200000.0
2008-11-28 14:08:00,146.38,146.435,146.3,146.32,216200000.0
2008-11-28 14:09:00,146.32,146.345,146.135,146.18,287300000.0
2008-11-28 14:10:00,146.185,146.22,146.1,146.165,319600000.0
2008-11-28 14:11:00,146.13,146.205,146.095,146.105,212000000.0
2008-11-28 14:12:00,146.105,146.17,146.08,146.165,130800000.0
2008-11-28 14:13:00,146.16,146.395,146.145,146.245,311400000.0
2008-11-28 14:14:00,146.24,146.285,146.22,146.28,105200000.0
2008-11-28 14:15:00,146.29,146.3,146.18,146.185,143800000.0
2008-11-28 14:16:00,146.18,146.23,146.015,146.035,128400000.0
2008-11-28 14:17:00,146.03,146.04,145.87,145.935,212000000.0
2008-11-28 14:18:00,145.93,146.01,145.835,146.01,181200000.0
2008-11-28 14:19:00,146.005,146.04,145.895,145.93,163000000.0
2008-11-28 14:20:00,145.935,146.125,145.905,146.11,215600000.0
2008-11-28 14:21:00,146.11,146.24,146.1,146.135,256200000.0
2008-11-28 14:22:00,146.15,146.175,146.035,146.055,224000000.0
2008-11-28 14:23:00,146.055,146.06,145.925,145.93,163000000.0
2008-11-28 14:24:00,145.905,146.15,145.875,146.125,273600000.0
2008-11-28 14:25:00,146.125,146.165,146.11,146.125,148200000.0
2008-11-28 14:26:00,146.14,146.14,145.96,145.965,245200000.0
2008-11-28 14:27:00,145.97,145.97,145.81,145.865,363000000.0
2008-11-28 14:28:00,145.86,145.86,145.715,145.82,294800000.0
2008-11-28 14:29:00,145.805,145.89,145.79,145.89,295800000.0
2008-11-28 14:30:00,145.88,145.895,145.69,145.695,253600000.0
2008-11-28 14:31:00,145.695,145.695,145.585,145.65,536400000.0
2008-11-28 14:32:00,145.65,145.745,145.65,145.7,299600000.0
2008-11-28 14:33:00,145.705,145.77,145.625,145.68,230000000.0
2008-11-28 14:34:00,145.685,145.89,145.67,145.84,324800000.0
2008-11-28 14:35:00,145.84,145.845,145.775,145.795,232000000.0
2008-11-28 14:36:00,145.785,145.905,145.785,145.895,161800000.0
2008-11-28 14:37:00,145.9,146.07,145.9,146.065,189200000.0
2008-11-28 14:38:00,146.055,146.2,146.01,146.05,272400000.0
2008-11-28 14:39:00,146.04,146.095,145.975,145.995,146000000.0
2008-11-28 14:40:00,145.94,145.97,145.895,145.92,194000000.0
2008-11-28 14:41:00,145.91,145.92,145.84,145.845,170200000.0
2008-11-28 14:42:00,145.855,145.92,145.765,145.92,182600000.0
2008-11-28 14:43:00,145.92,145.96,145.865,145.96,286600000.0
2008-11-28 14:44:00,145.965,145.97,145.91,145.915,212200000.0
2008-11-28 14:45:00,145.93,146.055,145.93,146.055,162600000.0
2008-11-28 14:46:00,146.065,146.235,146.065,146.22,330200002.0
2008-11-28 14:47:00,146.22,146.23,146.12,146.215,603600000.0
2008-11-28 14:48:00,146.215,146.25,146.15,146.16,448000000.0
2008-11-28 14:49:00,146.175,146.21,146.09,146.16,400000000.0
2008-11-28 14:50:00,146.145,146.19,146.14,146.185,220800000.0
2008-11-28 14:51:00,146.18,146.18,146.04,146.08,297200000.0
2008-11-28 14:52:00,146.09,146.115,146.01,146.03,231000000.0
2008-11-28 14:53:00,146.035,146.06,146.01,146.03,99200000.0
2008-11-28 14:54:00,146.015,146.085,146.01,146.015,206000000.0
2008-11-28 14:55:00,146.015,146.205,146.01,146.17,312200000.0
2008-11-28 14:56:00,146.165,146.2,146.12,146.145,208000000.0
2008-11-28 14:57:00,146.135,146.135,145.94,146.005,347400000.0
2008-11-28 14:58:00,146.01,146.03,145.925,145.98,313000000.0
2008-11-28 14:59:00,145.97,146.025,145.945,145.97,303800000.0
2008-11-28 15:00:00,145.98,146.085,145.96,146.06,235200000.0
2008-11-28 15:01:00,146.055,146.115,146.035,146.105,120000000.0
2008-11-28 15:02:00,146.105,146.17,146.05,146.17,255600000.0
2008-11-28 15:03:00,146.17,146.305,146.17,146.285,249600000.0
2008-11-28 15:04:00,146.29,146.34,146.265,146.34,194800000.0
2008-11-28 15:05:00,146.34,146.34,146.235,146.29,179400000.0
2008-11-28 15:06:00,146.28,146.29,146.225,146.26,269800000.0
2008-11-28 15:07:00,146.245,146.43,146.245,146.43,238800000.0
2008-11-28 15:08:00,146.435,146.49,146.345,146.37,329600000.0
2008-11-28 15:09:00,146.37,146.37,146.315,146.32,201000000.0
2008-11-28 15:10:00,146.32,146.32,146.29,146.29,147200000.0
2008-11-28 15:11:00,146.29,146.3,146.2,146.225,132800000.0
2008-11-28 15:12:00,146.235,146.295,146.17,146.24,196800000.0
2008-11-28 15:13:00,146.225,146.305,146.225,146.305,162800000.0
2008-11-28 15:14:00,146.315,146.35,146.27,146.335,159000000.0
2008-11-28 15:15:00,146.345,146.345,146.29,146.335,73300000.0
2008-11-28 15:16:00,146.34,146.375,146.315,146.355,110200000.0
2008-11-28 15:17:00,146.36,146.38,146.245,146.32,290200000.0
2008-11-28 15:18:00,146.335,146.38,146.27,146.32,175000000.0
2008-11-28 15:19:00,146.335,146.45,146.335,146.425,141000000.0
2008-11-28 15:20:00,146.44,146.46,146.365,146.365,63200000.0
2008-11-28 15:21:00,146.36,146.455,146.36,146.44,172600000.0
2008-11-28 15:22:00,146.455,146.455,146.38,146.455,104800000.0
2008-11-28 15:23:00,146.455,146.465,146.425,146.43,81800000.0
2008-11-28 15:24:00,146.43,146.43,146.395,146.395,48400000.0
2008-11-28 15:25:00,146.395,146.435,146.35,146.36,50400000.0
2008-11-28 15:26:00,146.345,146.345,146.295,146.31,46400000.0
2008-11-28 15:27:00,146.31,146.405,146.31,146.37,174600000.0
2008-11-28 15:28:00,146.38,146.395,146.285,146.315,350600000.0
2008-11-28 15:29:00,146.315,146.365,146.29,146.36,253400000.0
2008-11-28 15:30:00,146.335,146.41,146.325,146.395,395000000.0
2008-11-28 15:31:00,146.395,146.435,146.39,146.43,64400000.0
2008-11-28 15:32:00,146.43,146.455,146.395,146.41,73200000.0
2008-11-28 15:33:00,146.41,146.51,146.41,146.495,106400000.0
2008-11-28 15:34:00,146.5,146.53,146.47,146.5,95600000.0
2008-11-28 15:35:00,146.515,146.61,146.495,146.565,139400000.0
2008-11-28 15:36:00,146.565,146.64,146.56,146.64,162000000.0
2008-11-28 15:37:00,146.625,146.645,146.605,146.64,63000000.0
2008-11-28 15:38:00,146.645,146.65,146.58,146.615,139400000.0
2008-11-28 15:39:00,146.615,146.665,146.595,146.655,89400000.0
2008-11-28 15:40:00,146.655,146.72,146.61,146.71,284800000.0
2008-11-28 15:41:00,146.705,146.71,146.595,146.67,237500000.0
2008-11-28 15:42:00,146.66,146.675,146.61,146.675,216600000.0
2008-11-28 15:43:00,146.685,146.76,146.685,146.74,183000000.0
2008-11-28 15:44:00,146.74,146.78,146.61,146.615,302400000.0
2008-11-28 15:45:00,146.635,146.685,146.585,146.65,526600000.0
2008-11-28 15:46:00,146.65,146.72,146.64,146.705,279600000.0
2008-11-28 15:47:00,146.715,146.725,146.63,146.66,132600000.0
2008-11-28 15:48:00,146.66,146.675,146.565,146.615,205200000.0
2008-11-28 15:49:00,146.615,146.635,146.595,146.6,154600000.0
2008-11-28 15:50:00,146.6,146.635,146.585,146.62,125800000.0
2008-11-28 15:51:00,146.62,146.745,146.595,146.74,226200000.0
2008-11-28 15:52:00,146.74,146.755,146.655,146.66,231800000.0
2008-11-28 15:53:00,146.66,146.66,146.64,146.64,362600000.0
2008-11-28 15:54:00,146.635,146.645,146.62,146.625,54400000.0
2008-11-28 15:55:00,146.615,146.615,146.545,146.59,155400000.0
2008-11-28 15:56:00,146.6,146.6,146.55,146.565,27200000.0
2008-11-28 15:57:00,146.565,146.565,146.465,146.495,228800000.0
2008-11-28 15:58:00,146.495,146.58,146.435,146.495,261600000.0
2008-11-28 15:59:00,146.495,146.51,146.4,146.42,250000000.0
2008-11-28 16:00:00,146.4,146.515,146.39,146.5,146800000.0
2008-11-28 16:01:00,146.495,146.55,146.46,146.47,249200000.0
2008-11-28 16:02:00,146.48,146.545,146.4,146.525,423800000.0
2008-11-28 16:03:00,146.535,146.59,146.52,146.55,189600000.0
2008-11-28 16:04:00,146.565,146.605,146.55,146.575,235200000.0
2008-11-28 16:05:00,146.585,146.615,146.58,146.59,88000000.0
2008-11-28 16:06:00,146.59,146.6,146.525,146.575,76600000.0
2008-11-28 16:07:00,146.57,146.6,146.54,146.58,230000000.0
2008-11-28 16:08:00,146.58,146.61,146.565,146.58,138600000.0
2008-11-28 16:09:00,146.59,146.595,146.535,146.56,335000000.0
2008-11-28 16:10:00,146.555,146.58,146.54,146.54,247200000.0
2008-11-28 16:11:00,146.54,146.545,146.39,146.4,304400001.0
2008-11-28 16:12:00,146.41,146.455,146.375,146.42,584800000.0
2008-11-28 16:13:00,146.405,146.425,146.375,146.375,220300000.0
2008-11-28 16:14:00,146.38,146.405,146.35,146.35,206200000.0
2008-11-28 16:15:00,146.365,146.37,146.22,146.22,214200000.0
2008-11-28 16:16:00,146.23,146.26,146.175,146.2,190000000.0
2008-11-28 16:17:00,146.2,146.23,146.19,146.215,200000000.0
2008-11-28 16:18:00,146.215,146.245,146.19,146.235,206600000.0
2008-11-28 16:19:00,146.235,146.235,146.115,146.14,318200000.0
2008-11-28 16:20:00,146.13,146.135,145.86,146.055,315200000.0
2008-11-28 16:21:00,146.055,146.125,146.025,146.09,271000000.0
2008-11-28 16:22:00,146.105,146.18,146.065,146.125,271400000.0
2008-11-28 16:23:00,146.14,146.14,146.06,146.09,134200000.0
2008-11-28 16:24:00,146.09,146.18,146.085,146.165,210600000.0
2008-11-28 16:25:00,146.17,146.26,146.17,146.205,263600000.0
2008-11-28 16:26:00,146.205,146.25,146.175,146.25,285200000.0
2008-11-28 16:27:00,146.25,146.36,146.25,146.315,358000000.0
2008-11-28 16:28:00,146.315,146.385,146.315,146.36,70400000.0
2008-11-28 16:29:00,146.365,146.385,146.31,146.36,119400000.0
2008-11-28 16:30:00,146.36,146.51,146.345,146.445,299000000.0
2008-11-28 16:31:00,146.445,146.51,146.445,146.47,142000000.0
2008-11-28 16:32:00,146.485,146.485,146.365,146.365,108600000.0
2008-11-28 16:33:00,146.37,146.4,146.33,146.38,164200000.0
2008-11-28 16:34:00,146.38,146.445,146.37,146.4,279400000.0
2008-11-28 16:35:00,146.4,146.515,146.4,146.505,320600000.0
2008-11-28 16:36:00,146.5,146.56,146.45,146.515,289400000.0
2008-11-28 16:37:00,146.52,146.55,146.445,146.545,249200000.0
2008-11-28 16:38:00,146.555,146.59,146.5,146.545,261200000.0
2008-11-28 16:39:00,146.545,146.595,146.5,146.585,290600000.0
2008-11-28 16:40:00,146.555,146.59,146.505,146.565,423800000.0
2008-11-28 16:41:00,146.565,146.57,146.365,146.415,349200000.0
2008-11-28 16:42:00,146.43,146.485,146.355,146.36,280800000.0
2008-11-28 16:43:00,146.365,146.425,146.29,146.335,475800000.0
2008-11-28 16:44:00,146.335,146.35,146.225,146.255,161000000.0
2008-11-28 16:45:00,146.26,146.33,146.215,146.29,429400000.0
2008-11-28 16:46:00,146.295,146.34,146.28,146.325,367200000.0
2008-11-28 16:47:00,146.33,146.5,146.325,146.365,468400000.0
2008-11-28 16:48:00,146.365,146.37,146.285,146.295,405600000.0
2008-11-28 16:49:00,146.295,146.38,146.275,146.35,388600000.0
2008-11-28 16:50:00,146.35,146.4,146.265,146.36,491400000.0
2008-11-28 16:51:00,146.355,146.36,146.245,146.36,337000000.0
2008-11-28 16:52:00,146.36,146.405,146.285,146.29,387800000.0
2008-11-28 16:53:00,146.3,146.4,146.28,146.4,358600000.0
2008-11-28 16:54:00,146.4,146.41,146.145,146.175,248600000.0
2008-11-28 16:55:00,146.17,146.3,146.17,146.27,241200000.0
2008-11-28 16:56:00,146.255,146.275,146.145,146.15,374200000.0
2008-11-28 16:57:00,146.14,146.285,146.14,146.26,480900000.0
2008-11-28 16:58:00,146.265,146.375,146.23,146.275,307400000.0
2008-11-28 16:59:00,146.275,146.28,146.09,146.11,377200000.0
2008-11-28 17:00:00,146.125,146.25,146.125,146.145,321000000.0
2008-11-28 17:01:00,146.15,146.24,146.14,146.215,271200000.0
2008-11-28 17:02:00,146.22,146.235,146.16,146.235,213800000.0
2008-11-28 17:03:00,146.235,146.255,146.155,146.235,153000000.0
2008-11-28 17:04:00,146.245,146.245,146.05,146.125,215600000.0
2008-11-28 17:05:00,146.135,146.21,146.09,146.195,205600000.0
2008-11-28 17:06:00,146.205,146.29,146.115,146.125,436500000.0
2008-11-28 17:07:00,146.12,146.125,145.975,146.05,397000000.0
2008-11-28 17:08:00,146.055,146.17,145.98,146.05,406000000.0
2008-11-28 17:09:00,146.055,146.18,146.04,146.13,350200000.0
2008-11-28 17:10:00,146.14,146.17,146.105,146.105,98200000.0
2008-11-28 17:11:00,146.13,146.19,146.015,146.035,332400000.0
2008-11-28 17:12:00,146.045,146.09,145.935,145.98,420600000.0
2008-11-28 17:13:00,145.98,146.01,145.95,145.98,167000000.0
2008-11-28 17:14:00,145.99,146.055,145.98,146.02,281999996.0
2008-11-28 17:15:00,146.02,146.04,145.995,146.01,947199982.0
2008-11-28 17:16:00,146.015,146.23,146.015,146.22,303400000.0
2008-11-28 17:17:00,146.22,146.265,146.09,146.165,290400000.0
2008-11-28 17:18:00,146.1,146.2,146.1,146.115,194200000.0
2008-11-28 17:19:00,146.115,146.235,146.09,146.205,158400000.0
2008-11-28 17:20:00,146.225,146.375,146.165,146.37,287800000.0
2008-11-28 17:21:00,146.355,146.38,146.305,146.31,160000000.0
2008-11-28 17:22:00,146.3,146.325,146.215,146.305,170600000.0
2008-11-28 17:23:00,146.315,146.33,146.115,146.19,125200000.0
2008-11-28 17:24:00,146.2,146.225,146.15,146.22,213200000.0
2008-11-28 17:25:00,146.22,146.285,146.18,146.19,273400000.0
2008-11-28 17:26:00,146.195,146.295,146.17,146.27,178200000.0
2008-11-28 17:27:00,146.265,146.38,146.265,146.36,235600000.0
2008-11-28 17:28:00,146.345,146.36,146.33,146.35,58800000.0
2008-11-28 17:29:00,146.335,146.355,146.28,146.33,141200000.0
2008-11-28 17:30:00,146.305,146.38,146.18,146.19,291000000.0
2008-11-28 17:31:00,146.19,146.23,146.115,146.12,230800000.0
2008-11-28 17:32:00,146.13,146.255,146.125,146.225,356600000.0
2008-11-28 17:33:00,146.225,146.305,146.185,146.265,302200000.0
2008-11-28 17:34:00,146.265,146.3,146.22,146.27,258600000.0
2008-11-28 17:35:00,146.27,146.32,146.265,146.315,107800000.0
2008-11-28 17:36:00,146.33,146.43,146.3,146.4,368400000.0
2008-11-28 17:37:00,146.385,146.5,146.31,146.48,229300000.0
2008-11-28 17:38:00,146.48,146.63,146.39,146.435,395300000.0
2008-11-28 17:39:00,146.43,146.665,146.365,146.53,293400000.0
2008-11-28 17:40:00,146.525,146.56,146.305,146.38,910199997.0
2008-11-28 17:41:00,146.38,146.485,146.295,146.455,370600000.0
2008-11-28 17:42:00,146.455,146.47,146.385,146.43,299600000.0
2008-11-28 17:43:00,146.43,146.49,146.395,146.445,435400000.0
2008-11-28 17:44:00,146.44,146.545,146.42,146.545,317400000.0
2008-11-28 17:45:00,146.545,146.91,146.545,146.85,313800000.0
2008-11-28 17:46:00,146.81,146.82,146.695,146.8,395400000.0
2008-11-28 17:47:00,146.8,146.825,146.56,146.76,441000000.0
2008-11-28 17:48:00,146.78,146.87,146.715,146.845,258200000.0
2008-11-28 17:49:00,146.835,146.87,146.785,146.83,424600000.0
2008-11-28 17:50:00,146.83,147.08,146.825,146.945,342000000.0
2008-11-28 17:51:00,146.95,147.035,146.91,146.92,234000000.0
2008-11-28 17:52:00,146.92,146.945,146.765,146.82,401800000.0
2008-11-28 17:53:00,146.815,146.92,146.805,146.915,415000000.0
2008-11-28 17:54:00,146.93,146.985,146.865,146.875,444200000.0
2008-11-28 17:55:00,146.875,146.905,146.765,146.785,444200000.0
2008-11-28 17:56:00,146.775,146.875,146.765,146.815,478599999.0
2008-11-28 17:57:00,146.82,147.08,146.8,147.08,421200000.0
2008-11-28 17:58:00,147.08,147.115,146.705,146.775,411600000.0
2008-11-28 17:59:00,146.78,146.8,146.005,146.015,479000000.0
2008-11-28 18:00:00,146.035,146.135,146.005,146.13,516400000.0
2008-11-28 18:01:00,146.12,146.125,146.02,146.095,366200000.0
2008-11-28 18:02:00,146.085,146.11,145.835,145.835,427200000.0
2008-11-28 18:03:00,145.83,146.005,145.745,145.935,483200000.0
2008-11-28 18:04:00,145.945,145.95,145.765,145.865,418600000.0
2008-11-28 18:05:00,145.845,146.03,145.84,146.015,563800000.0
2008-11-28 18:06:00,146.025,146.06,145.975,146.05,298800000.0
2008-11-28 18:07:00,146.05,146.115,145.925,146.035,256600000.0
2008-11-28 18:08:00,146.035,146.04,145.8,145.905,449200000.0
2008-11-28 18:09:00,145.92,145.975,145.885,145.955,374800000.0
2008-11-28 18:10:00,145.955,146.085,145.925,145.935,521400000.0
2008-11-28 18:11:00,145.945,146.015,145.935,145.985,422600000.0
2008-11-28 18:12:00,145.995,146.04,145.94,145.94,307200000.0
2008-11-28 18:13:00,145.975,146.135,145.815,145.815,423000000.0
2008-11-28 18:14:00,145.81,145.885,145.775,145.85,449000000.0
2008-11-28 18:15:00,145.85,145.9,145.69,145.87,476000000.0
2008-11-28 18:16:00,145.87,145.915,145.825,145.845,228000000.0
2008-11-28 18:17:00,145.845,145.925,145.83,145.905,285000000.0
2008-11-28 18:18:00,145.88,146.05,145.875,146.05,145000000.0
2008-11-28 18:19:00,146.04,146.165,146.04,146.09,269800000.0
2008-11-28 18:20:00,146.1,146.14,145.955,145.96,254800000.0
2008-11-28 18:21:00,145.96,145.995,145.88,145.885,276600000.0
2008-11-28 18:22:00,145.93,145.99,145.9,145.94,183800000.0
2008-11-28 18:23:00,145.945,145.945,145.83,145.86,248400000.0
2008-11-28 18:24:00,145.855,146.035,145.855,146.005,384800000.0
2008-11-28 18:25:00,146.005,146.015,145.965,145.97,171200000.0
2008-11-28 18:26:00,145.97,145.97,145.89,145.915,98800000.0
2008-11-28 18:27:00,145.91,145.96,145.81,145.825,336200000.0
2008-11-28 18:28:00,145.82,145.88,145.7,145.75,383200000.0
2008-11-28 18:29:00,145.75,145.775,145.565,145.64,333800000.0
2008-11-28 18:30:00,145.64,145.915,145.64,145.855,385800000.0
2008-11-28 18:31:00,145.855,145.985,145.815,145.855,464800000.0
2008-11-28 18:32:00,145.84,145.845,145.715,145.73,461800000.0
2008-11-28 18:33:00,145.74,145.74,145.595,145.6,478000000.0
2008-11-28 18:34:00,145.6,145.695,145.595,145.695,285000000.0
2008-11-28 18:35:00,145.695,145.74,145.615,145.68,385600000.0
2008-11-28 18:36:00,145.675,145.74,145.675,145.72,172400000.0
2008-11-28 18:37:00,145.73,145.86,145.705,145.83,190000000.0
2008-11-28 18:38:00,145.83,145.935,145.83,145.93,298200000.0
2008-11-28 18:39:00,145.93,145.99,145.88,145.98,243100000.0
2008-11-28 18:40:00,145.98,146.055,145.965,145.975,419400000.0
2008-11-28 18:41:00,145.94,145.985,145.91,145.935,1361199994.0
2008-11-28 18:42:00,145.935,146.015,145.91,145.97,198200000.0
2008-11-28 18:43:00,145.975,146.215,145.965,146.195,411000000.0
2008-11-28 18:44:00,146.21,146.21,146.1,146.15,1111599999.0
2008-11-28 18:45:00,146.16,146.19,146.13,146.19,540800000.0
2008-11-28 18:46:00,146.19,146.2,146.135,146.14,239200000.0
2008-11-28 18:47:00,146.145,146.22,146.135,146.155,152400000.0
2008-11-28 18:48:00,146.155,146.44,146.155,146.385,319000000.0
2008-11-28 18:49:00,146.4,146.415,146.155,146.27,343800000.0
2008-11-28 18:50:00,146.28,146.395,146.275,146.39,250000000.0
2008-11-28 18:51:00,146.4,146.45,146.38,146.44,228000000.0
2008-11-28 18:52:00,146.39,146.49,146.31,146.47,359400001.0
2008-11-28 18:53:00,146.47,146.51,146.35,146.485,292800000.0
2008-11-28 18:54:00,146.495,146.515,146.44,146.45,392800000.0
2008-11-28 18:55:00,146.45,146.485,146.375,146.415,202400000.0
2008-11-28 18:56:00,146.425,146.425,146.1,146.11,895000000.0
2008-11-28 18:57:00,146.11,146.33,146.075,146.305,422000000.0
2008-11-28 18:58:00,146.31,146.38,146.3,146.38,225800000.0
2008-11-28 18:59:00,146.385,146.45,146.35,146.45,251400000.0
2008-11-28 19:00:00,146.455,146.5,146.32,146.33,610800000.0
2008-11-28 19:01:00,146.33,146.495,146.33,146.44,421800000.0
2008-11-28 19:02:00,146.455,146.58,146.445,146.515,327400000.0
2008-11-28 19:03:00,146.48,146.555,146.48,146.545,259000000.0
2008-11-28 19:04:00,146.555,146.625,146.495,146.575,195600000.0
2008-11-28 19:05:00,146.575,146.64,146.55,146.59,228600000.0
2008-11-28 19:06:00,146.595,146.72,146.545,146.65,273600000.0
2008-11-28 19:07:00,146.65,146.665,146.52,146.565,228600000.0
2008-11-28 19:08:00,146.57,146.61,146.535,146.605,196800000.0
2008-11-28 19:09:00,146.6,146.7,146.56,146.625,267600000.0
2008-11-28 19:10:00,146.63,146.805,146.615,146.645,370200000.0
2008-11-28 19:11:00,146.655,146.68,146.595,146.61,327200000.0
2008-11-28 19:12:00,146.605,146.62,146.49,146.595,419400000.0
2008-11-28 19:13:00,146.58,146.64,146.515,146.64,147600000.0
2008-11-28 19:14:00,146.585,146.6,146.505,146.555,238200000.0
2008-11-28 19:15:00,146.56,146.71,146.53,146.59,272600000.0
2008-11-28 19:16:00,146.595,146.615,146.585,146.595,394600000.0
2008-11-28 19:17:00,146.595,146.595,146.47,146.585,508800000.0
2008-11-28 19:18:00,146.575,146.58,146.43,146.44,151000000.0
2008-11-28 19:19:00,146.435,146.455,146.34,146.405,458000000.0
2008-11-28 19:20:00,146.415,146.465,146.3,146.33,698000000.0
2008-11-28 19:21:00,146.325,146.42,146.25,146.295,244200000.0
2008-11-28 19:22:00,146.305,146.41,146.275,146.31,199600000.0
2008-11-28 19:23:00,146.31,146.38,146.22,146.3,345400000.0
2008-11-28 19:24:00,146.3,146.305,146.245,146.3,728000000.0
2008-11-28 19:25:00,146.3,146.315,146.225,146.225,464600000.0
2008-11-28 19:26:00,146.24,146.26,146.19,146.2,279800000.0
2008-11-28 19:27:00,146.2,146.265,146.135,146.21,407800000.0
2008-11-28 19:28:00,146.21,146.23,146.205,146.21,112800000.0
2008-11-28 19:29:00,146.19,146.21,146.105,146.195,259200001.0
2008-11-28 19:30:00,146.21,146.355,146.18,146.325,239200000.0
2008-11-28 19:31:00,146.32,146.365,146.315,146.315,185200000.0
2008-11-28 19:32:00,146.3,146.505,146.3,146.405,223400000.0
2008-11-28 19:33:00,146.43,146.57,146.395,146.51,549800000.0
2008-11-28 19:34:00,146.51,146.52,146.445,146.475,302600000.0
2008-11-28 19:35:00,146.465,146.485,146.46,146.46,268000000.0
2008-11-28 19:36:00,146.46,146.51,146.46,146.465,230000000.0
2008-11-28 19:37:00,146.465,146.495,146.455,146.46,121000000.0
2008-11-28 19:38:00,146.46,146.585,146.37,146.585,420400000.0
2008-11-28 19:39:00,146.585,146.67,146.475,146.62,173600000.0
2008-11-28 19:40:00,146.62,146.74,146.615,146.72,297000000.0
2008-11-28 19:41:00,146.71,146.735,146.68,146.71,139000000.0
2008-11-28 19:42:00,146.715,146.75,146.685,146.745,127800000.0
2008-11-28 19:43:00,146.745,146.84,146.68,146.83,149200000.0
2008-11-28 19:44:00,146.875,146.875,146.775,146.825,135400000.0
2008-11-28 19:45:00,146.825,146.845,146.81,146.83,88000000.0
2008-11-28 19:46:00,146.83,146.855,146.81,146.82,108000000.0
2008-11-28 19:47:00,146.82,146.835,146.79,146.79,58400000.0
2008-11-28 19:48:00,146.79,146.83,146.79,146.815,62000000.0
2008-11-28 19:49:00,146.82,146.825,146.81,146.81,98000000.0
2008-11-28 19:50:00,146.82,146.915,146.81,146.895,115200000.0
2008-11-28 19:51:00,146.89,146.89,146.795,146.85,121400000.0
2008-11-28 19:52:00,146.85,146.85,146.795,146.81,214200000.0
2008-11-28 19:53:00,146.835,146.835,146.73,146.765,332800000.0
2008-11-28 19:54:00,146.775,146.805,146.755,146.79,322200000.0
2008-11-28 19:55:00,146.785,146.93,146.77,146.91,232600000.0
2008-11-28 19:56:00,146.91,146.915,146.8,146.805,97000000.0
2008-11-28 19:57:00,146.805,146.81,146.765,146.79,318800000.0
2008-11-28 19:58:00,146.795,146.955,146.78,146.955,333400000.0
2008-11-28 19:59:00,146.96,146.995,146.915,146.935,263000000.0
2008-11-28 20:00:00,146.895,146.93,146.875,146.905,154200000.0
2008-11-28 20:01:00,146.92,146.97,146.905,146.95,154800000.0
2008-11-28 20:02:00,146.94,147.025,146.94,147.015,78600000.0
2008-11-28 20:03:00,146.965,147.015,146.935,146.985,178800000.0
2008-11-28 20:04:00,146.985,147.0,146.96,146.96,124000000.0
2008-11-28 20:05:00,146.95,147.005,146.94,146.96,294000000.0
2008-11-28 20:06:00,146.96,147.005,146.945,146.97,103800000.0
2008-11-28 20:07:00,146.995,147.06,146.95,147.025,145300000.0
2008-11-28 20:08:00,146.985,147.07,146.975,147.07,139000000.0
2008-11-28 20:09:00,147.085,147.11,147.0,147.01,556000002.0
2008-11-28 20:10:00,147.01,147.08,147.005,147.075,239400000.0
2008-11-28 20:11:00,147.07,147.19,147.06,147.175,102000000.0
2008-11-28 20:12:00,147.17,147.225,147.065,147.095,156000000.0
2008-11-28 20:13:00,147.09,147.105,147.08,147.09,51200000.0
2008-11-28 20:14:00,147.09,147.17,147.08,147.17,131200000.0
2008-11-28 20:15:00,147.16,147.23,147.125,147.22,117000000.0
2008-11-28 20:16:00,147.21,147.25,147.17,147.25,168600000.0
2008-11-28 20:17:00,147.26,147.295,147.245,147.245,33400000.0
2008-11-28 20:18:00,147.255,147.27,147.2,147.225,101400000.0
2008-11-28 20:19:00,147.25,147.25,147.055,147.08,707800000.0
2008-11-28 20:20:00,147.08,147.11,147.05,147.08,145800000.0
2008-11-28 20:21:00,147.085,147.09,146.96,147.025,116800000.0
2008-11-28 20:22:00,147.035,147.045,146.965,147.035,98600000.0
2008-11-28 20:23:00,147.05,147.05,146.865,146.885,424600005.0
2008-11-28 20:24:00,146.865,146.885,146.78,146.88,149600000.0
2008-11-28 20:25:00,146.885,146.925,146.875,146.915,54200000.0
2008-11-28 20:26:00,146.92,146.98,146.92,146.95,60400000.0
2008-11-28 20:27:00,146.935,146.965,146.91,146.96,34200000.0
2008-11-28 20:28:00,146.935,146.96,146.925,146.94,59200000.0
2008-11-28 20:29:00,146.935,146.96,146.935,146.95,23600000.0
2008-11-28 20:30:00,146.95,146.985,146.95,146.96,33400000.0
2008-11-28 20:31:00,146.965,146.98,146.935,146.945,49800000.0
2008-11-28 20:32:00,146.94,146.96,146.94,146.955,30400000.0
2008-11-28 20:33:00,146.965,146.975,146.96,146.965,20200000.0
2008-11-28 20:34:00,146.96,146.96,146.83,146.86,67400000.0
2008-11-28 20:35:00,146.815,146.95,146.815,146.88,123200000.0
2008-11-28 20:36:00,146.88,146.91,146.825,146.875,87200000.0
2008-11-28 20:37:00,146.89,146.965,146.875,146.965,94800000.0
2008-11-28 20:38:00,146.93,146.955,146.855,146.89,93600000.0
2008-11-28 20:39:00,146.89,146.905,146.86,146.86,105400000.0
2008-11-28 20:40:00,146.88,146.95,146.86,146.95,53600000.0
2008-11-28 20:41:00,146.955,146.955,146.9,146.9,31400000.0
2008-11-28 20:42:00,146.89,146.91,146.88,146.91,77600000.0
2008-11-28 20:43:00,146.91,146.91,146.845,146.87,66200000.0
2008-11-28 20:44:00,146.87,146.89,146.85,146.87,52600000.0
2008-11-28 20:45:00,146.87,146.955,146.865,146.955,41200000.0
2008-11-28 20:46:00,146.955,146.97,146.945,146.96,28200000.0
2008-11-28 20:47:00,146.96,146.965,146.94,146.945,12800000.0
2008-11-28 20:48:00,146.945,146.985,146.925,146.945,75800000.0
2008-11-28 20:49:00,146.955,146.98,146.935,146.96,72400000.0
2008-11-28 20:50:00,146.96,146.985,146.95,146.98,19800000.0
2008-11-28 20:51:00,146.98,146.98,146.97,146.98,12400000.0
2008-11-28 20:52:00,146.985,146.995,146.97,146.99,25400000.0
2008-11-28 20:53:00,146.98,146.99,146.98,146.985,25200000.0
2008-11-28 20:54:00,146.98,147.01,146.97,147.01,17400000.0
2008-11-28 20:55:00,147.005,147.085,146.985,147.035,135400000.0
2008-11-28 20:56:00,147.025,147.06,147.025,147.06,35000000.0
2008-11-28 20:57:00,147.06,147.115,147.04,147.08,147400000.0
2008-11-28 20:58:00,147.085,147.135,147.055,147.055,93800000.0
2008-11-28 20:59:00,147.085,147.085,147.04,147.05,45800000.0
2008-11-28 21:00:00,147.05,147.05,147.005,147.05,89600000.0
2008-11-28 21:01:00,147.05,147.05,146.96,146.975,51200000.0
2008-11-28 21:02:00,146.98,147.02,146.965,147.0,72400000.0
2008-11-28 21:03:00,147.005,147.025,147.005,147.005,22400000.0
2008-11-28 21:04:00,147.015,147.08,147.005,147.075,100600000.0
2008-11-28 21:05:00,147.005,147.13,147.005,147.12,114200000.0
2008-11-28 21:06:00,147.12,147.12,147.11,147.11,25600000.0
2008-11-28 21:07:00,147.12,147.135,147.11,147.13,42200000.0
2008-11-28 21:08:00,147.13,147.155,147.11,147.15,61200000.0
2008-11-28 21:09:00,147.15,147.15,147.145,147.145,15000000.0
2008-11-28 21:10:00,147.155,147.155,147.14,147.155,36800000.0
2008-11-28 21:11:00,147.155,147.19,147.155,147.19,24800000.0
2008-11-28 21:12:00,147.185,147.205,147.13,147.13,43600000.0
2008-11-28 21:13:00,147.145,147.19,147.13,147.19,95000000.0
2008-11-28 21:14:00,147.19,147.19,147.125,147.145,16600000.0
2008-11-28 21:15:00,147.155,147.175,147.145,147.16,34000000.0
2008-11-28 21:16:00,147.155,147.185,147.155,147.165,29600000.0
2008-11-28 21:17:00,147.17,147.17,147.16,147.165,43000000.0
2008-11-28 21:18:00,147.17,147.205,147.16,147.205,37400000.0
2008-11-28 21:19:00,147.2,147.22,147.19,147.195,47000000.0
2008-11-28 21:20:00,147.195,147.235,147.195,147.215,60600000.0
2008-11-28 21:21:00,147.21,147.265,147.205,147.265,78200000.0
2008-11-28 21:22:00,147.26,147.26,147.21,147.24,102400000.0
2008-11-28 21:23:00,147.255,147.315,147.215,147.25,126800000.0
2008-11-28 21:24:00,147.26,147.305,147.235,147.235,34400000.0
2008-11-28 21:25:00,147.27,147.335,147.27,147.32,105600000.0
2008-11-28 21:26:00,147.32,147.32,147.275,147.285,31400000.0
2008-11-28 21:27:00,147.285,147.285,147.285,147.285,3200000.0
2008-11-28 21:28:00,147.285,147.325,147.28,147.305,80400000.0
2008-11-28 21:29:00,147.3,147.315,147.265,147.27,290800000.0
2008-11-28 21:30:00,147.27,147.275,147.27,147.27,126400000.0
2008-11-28 21:31:00,147.28,147.3,147.28,147.29,49200000.0
2008-11-28 21:32:00,147.295,147.48,147.295,147.445,203000000.0
2008-11-28 21:33:00,147.45,147.56,147.45,147.53,136400000.0
2008-11-28 21:34:00,147.49,147.495,147.44,147.465,568800000.0
2008-11-28 21:35:00,147.465,147.47,147.445,147.45,52600000.0
2008-11-28 21:36:00,147.45,147.49,147.435,147.475,897800016.0
2008-11-28 21:37:00,147.475,147.49,147.385,147.48,768400001.0
2008-11-28 21:38:00,147.5,147.545,147.49,147.52,51400000.0
2008-11-28 21:39:00,147.515,147.53,147.505,147.53,26400000.0
2008-11-28 21:40:00,147.53,147.53,147.485,147.51,20800000.0
2008-11-28 21:41:00,147.505,147.51,147.48,147.48,24200000.0
2008-11-28 21:42:00,147.48,147.55,147.48,147.55,51800000.0
2008-11-28 21:43:00,147.55,147.55,147.47,147.505,77600000.0
2008-11-28 21:44:00,147.485,147.505,147.465,147.495,53200000.0
2008-11-28 21:45:00,147.505,147.505,147.445,147.455,89600000.0
2008-11-28 21:46:00,147.455,147.49,147.44,147.49,41600000.0
2008-11-28 21:47:00,147.475,147.5,147.45,147.5,53400000.0
2008-11-28 21:48:00,147.485,147.485,147.45,147.48,31600000.0
2008-11-28 21:49:00,147.465,147.47,147.455,147.47,40600000.0
2008-11-28 21:50:00,147.48,147.48,147.48,147.48,2200000.0
2008-11-28 21:51:00,147.48,147.48,147.455,147.455,18000000.0
2008-11-28 21:52:00,147.47,147.49,147.455,147.455,39400000.0
2008-11-28 21:53:00,147.455,147.455,147.415,147.445,27800000.0
2008-11-28 21:54:00,147.435,147.455,147.435,147.44,59200000.0
2008-11-28 21:55:00,147.44,147.44,147.42,147.425,24000000.0
2008-11-28 21:56:00,147.425,147.44,147.425,147.44,40800000.0
2008-11-28 21:57:00,147.44,147.45,147.44,147.445,21400000.0
2008-11-28 21:58:00,147.45,147.45,147.415,147.435,51200000.0
2008-11-28 21:59:00,147.435,147.435,147.385,147.4,175600000.0
2008-11-28 22:00:00,147.39,147.425,147.385,147.425,154600000.0
2008-11-28 22:01:00,147.4,147.41,147.4,147.41,9600000.0
2008-11-28 22:02:00,147.425,147.445,147.425,147.435,5200000.0
2008-11-28 22:03:00,147.42,147.43,147.42,147.425,22000000.0
2008-11-28 22:04:00,147.425,147.44,147.415,147.435,31200000.0
2008-11-28 22:05:00,147.44,147.44,147.42,147.43,18200000.0
2008-11-28 22:06:00,147.425,147.43,147.38,147.38,42800000.0
2008-11-28 22:07:00,147.375,147.385,147.37,147.37,17600000.0
2008-11-28 22:08:00,147.375,147.39,147.375,147.39,11200000.0
2008-11-28 22:09:00,147.39,147.395,147.39,147.39,33600000.0
2008-11-28 22:10:00,147.39,147.39,147.39,147.39,51200000.0
2008-11-28 22:11:00,147.39,147.39,147.265,147.35,256200000.0
2008-11-28 22:12:00,147.335,147.355,147.32,147.355,134600000.0
2008-11-28 22:13:00,147.35,147.365,147.33,147.33,28400000.0
2008-11-28 22:14:00,147.335,147.365,147.335,147.365,19600000.0
2008-11-28 22:15:00,147.36,147.36,147.35,147.35,14000000.0
2008-11-28 22:16:00,147.35,147.35,147.305,147.345,45400000.0
2008-11-28 22:17:00,147.345,147.375,147.33,147.35,58600000.0
2008-11-28 22:18:00,147.335,147.44,147.335,147.36,134200000.0
2008-11-28 22:19:00,147.36,147.36,147.36,147.36,104800000.0
2008-11-28 22:20:00,147.375,147.415,147.36,147.4,65600000.0
2008-11-28 22:21:00,147.405,147.405,147.295,147.3,135600000.0
2008-11-28 22:22:00,147.3,147.33,147.3,147.33,15000000.0
2008-11-28 22:23:00,147.335,147.34,147.33,147.335,16000000.0
2008-11-28 22:24:00,147.325,147.325,147.325,147.325,3200000.0
2008-11-28 22:25:00,147.345,147.345,147.34,147.34,12800000.0
2008-11-28 22:26:00,147.345,147.345,147.34,147.34,12800000.0
2008-11-28 22:27:00,147.335,147.335,147.275,147.31,33000000.0
2008-11-28 22:28:00,147.32,147.32,147.245,147.25,35000000.0
2008-11-28 22:29:00,147.25,147.27,147.25,147.27,22000000.0
2008-11-28 22:30:00,147.265,147.34,147.26,147.31,76800000.0
2008-11-28 22:31:00,147.3,147.3,147.3,147.3,15000000.0
2008-11-28 22:32:00,147.31,147.355,147.3,147.335,71000000.0
2008-11-28 22:33:00,147.3,147.325,147.3,147.31,17600000.0
2008-11-28 22:34:00,147.325,147.335,147.3,147.335,29400000.0
2008-11-28 22:35:00,147.31,147.33,147.285,147.325,79600000.0
2008-11-28 22:36:00,147.34,147.35,147.32,147.32,50400000.0
2008-11-28 22:37:00,147.32,147.335,147.3,147.3,11000000.0
2008-11-28 22:38:00,147.305,147.34,147.305,147.31,33800000.0
2008-11-28 22:39:00,147.315,147.355,147.31,147.33,52600000.0
2008-11-28 22:40:00,147.345,147.37,147.315,147.36,114600000.0
2008-11-28 22:41:00,147.325,147.37,147.32,147.33,54800000.0
2008-11-28 22:42:00,147.325,147.335,147.315,147.33,66400000.0
2008-11-28 22:43:00,147.33,147.36,147.315,147.325,64200000.0
2008-11-28 22:44:00,147.335,147.37,147.32,147.335,53200000.0
2008-11-28 22:45:00,147.34,147.345,147.32,147.33,30800000.0
2008-11-28 22:46:00,147.335,147.35,147.335,147.335,19600000.0
2008-11-28 22:47:00,147.33,147.35,147.295,147.295,180200000.0
2008-11-28 22:48:00,147.305,147.33,147.285,147.31,144200000.0
2008-11-28 22:49:00,147.315,147.315,147.295,147.295,128400000.0
2008-11-28 22:50:00,147.31,147.325,147.31,147.31,236600000.0
2008-11-28 22:51:00,147.31,147.335,147.31,147.335,253600000.0
2008-11-28 22:52:00,147.35,147.35,147.285,147.3,49800000.0
2008-11-28 22:53:00,147.3,147.31,147.27,147.27,31600000.0
2008-11-28 22:54:00,147.29,147.29,147.28,147.28,132400000.0
2008-11-28 22:55:00,147.28,147.28,147.28,147.28,24000000.0
2008-11-28 22:56:00,147.221,147.234,147.212,147.234,30400000.0
2008-11-28 22:57:00,147.28,147.28,147.28,147.28,8000000.0
2008-11-28 22:58:00,147.28,147.28,147.28,147.28,24000000.0
2008-11-28 22:59:00,147.28,147.28,147.24,147.265,1110600000.0
2008-11-28 23:00:00,147.26,147.28,147.1,147.155,327000000.0
2008-11-28 23:01:00,147.14,147.16,147.105,147.14,85400000.0
2008-11-28 23:02:00,147.105,147.155,147.105,147.13,68600000.0
2008-11-28 23:03:00,147.14,147.145,147.14,147.145,10400000.0
2008-11-28 23:04:00,147.145,147.15,147.14,147.15,9200000.0
2008-11-28 23:05:00,147.15,147.15,147.105,147.11,41400000.0
2008-11-28 23:06:00,147.12,147.16,147.075,147.11,97200000.0
2008-11-28 23:07:00,147.11,147.12,147.08,147.095,187399997.0
2008-11-28 23:08:00,147.095,147.105,147.09,147.09,225600000.0
2008-11-28 23:09:00,147.09,147.115,146.93,147.105,395499997.0
2008-11-28 23:10:00,147.09,147.11,147.09,147.09,522600002.0
2008-11-28 23:11:00,147.09,147.105,147.055,147.09,624800001.0
2008-11-28 23:12:00,147.09,147.09,147.09,147.09,192000000.0
2008-11-28 23:13:00,147.09,147.09,147.0,147.03,140200000.0
2008-11-28 23:14:00,147.03,147.065,147.025,147.045,25600000.0
2008-11-28 23:15:00,147.055,147.065,147.015,147.015,54600000.0
2008-11-28 23:16:00,147.025,147.025,147.025,147.025,4400000.0
2008-11-28 23:17:00,147.025,147.025,147.0,147.0,80200000.0
2008-11-28 23:18:00,147.0,147.0,146.96,146.995,126400000.0
2008-11-28 23:19:00,147.0,147.0,147.0,147.0,64000000.0
2008-11-28 23:20:00,146.9,146.9,146.872,146.877,38000000.0
2008-11-28 23:21:00,146.892,146.918,146.857,146.918,37800000.0
2008-11-28 23:22:00,146.883,146.938,146.883,146.921,39200000.0
2008-11-28 23:23:00,147.0,147.0,147.0,147.0,40000000.0
2008-11-28 23:24:00,147.0,147.0,146.94,146.94,83200000.0
2008-11-28 23:25:00,146.935,146.935,146.805,146.855,30800000.0
2008-11-28 23:26:00,146.86,146.885,146.86,146.88,14600000.0
2008-11-28 23:27:00,146.875,146.875,146.85,146.86,71600000.0
2008-11-28 23:28:00,146.87,146.87,146.86,146.87,89200000.0
2008-11-28 23:29:00,146.87,146.87,146.825,146.825,125400000.0
2008-11-28 23:30:00,146.835,146.88,146.83,146.83,194800000.0
2008-11-28 23:31:00,146.83,146.83,146.755,146.83,390400009.0
2008-11-28 23:32:00,146.83,146.83,146.775,146.79,120000000.0
2008-11-28 23:33:00,146.79,146.83,146.775,146.79,72000000.0
2008-11-28 23:34:00,146.79,146.83,146.775,146.815,64000000.0
2008-11-28 23:35:00,146.775,146.815,146.655,146.705,59200000.0
2008-11-28 23:36:00,146.71,146.745,146.7,146.735,18000000.0
2008-11-28 23:37:00,146.735,146.735,146.735,146.735,1000000.0
2008-11-28 23:38:00,146.608,146.615,146.595,146.61,64600000.0
2008-11-28 23:39:00,146.735,146.735,146.73,146.73,5000000.0
2008-11-28 23:40:00,146.725,146.735,146.725,146.735,2000000.0
2008-11-28 23:41:00,146.735,146.815,146.69,146.815,15000000.0
2008-11-28 23:42:00,146.8,146.8,146.775,146.775,2000000.0
2008-11-28 23:43:00,146.765,146.765,146.75,146.75,14400000.0
2008-11-28 23:44:00,146.75,146.75,146.705,146.72,10000000.0
2008-11-28 23:45:00,146.72,146.835,146.715,146.825,77400000.0
2008-11-28 23:46:00,146.79,146.8,146.76,146.8,31600000.0
2008-11-28 23:47:00,146.773,146.782,146.758,146.782,122600000.0
2008-11-28 23:48:00,146.795,146.8,146.795,146.8,4000000.0
2008-11-28 23:49:00,146.785,146.86,146.785,146.805,28800000.0
2008-11-28 23:50:00,146.835,146.98,146.835,146.885,55799999.0
2008-11-28 23:51:00,146.9,146.9,146.9,146.9,70399998.0
2008-11-28 23:52:00,146.905,146.99,146.89,146.99,301999996.0
2008-11-28 23:53:00,146.995,146.995,146.915,146.93,72400000.0
2008-11-28 23:54:00,146.93,146.93,146.89,146.9,94199995.0
2008-11-28 23:55:00,146.9,146.9,146.9,146.9,134399992.0
2008-11-28 23:56:00,146.9,146.9,146.9,146.9,369599978.0
2008-11-28 23:57:00,146.9,146.9,146.845,146.9,236799990.0
2008-11-28 23:58:00,146.9,146.925,146.89,146.9,177599990.0
2008-11-28 23:59:00,146.9,146.9,146.855,146.895,317600000.0
2008-12-01 00:00:00,146.639,146.758,146.605,146.715,100800000.0
2008-12-01 00:01:00,146.685,146.78,146.685,146.715,8000000.0
2008-12-01 00:02:00,146.74,146.74,146.73,146.73,4000000.0
2008-12-01 00:03:00,146.74,146.76,146.725,146.75,5000000.0
2008-12-01 00:04:00,146.725,146.785,146.675,146.76,23000000.0
2008-12-01 00:05:00,146.77,146.78,146.74,146.74,13800000.0
2008-12-01 00:06:00,146.755,146.775,146.745,146.745,6000000.0
2008-12-01 00:07:00,146.73,146.765,146.65,146.765,20000000.0
2008-12-01 00:08:00,146.79,146.815,146.655,146.795,19000000.0
2008-12-01 00:09:00,146.8,146.8,146.8,146.8,1000000.0
2008-12-01 00:10:00,146.755,146.77,146.743,146.77,41600000.0
2008-12-01 00:11:00,146.81,146.815,146.795,146.795,8000000.0
2008-12-01 00:12:00,146.766,146.789,146.731,146.766,106000000.0
2008-12-01 00:13:00,146.79,146.79,146.78,146.78,3000000.0
2008-12-01 00:14:00,146.805,146.805,146.805,146.805,2600000.0
2008-12-01 00:15:00,146.81,146.81,146.81,146.81,1000000.0
2008-12-01 00:16:00,146.769,146.812,146.763,146.812,202000006.0
2008-12-01 00:17:00,146.815,146.815,146.79,146.79,58000002.0
2008-12-01 00:18:00,146.82,146.82,146.82,146.82,3000000.0
2008-12-01 00:19:00,146.835,146.835,146.83,146.83,2600000.0
2008-12-01 00:20:00,146.82,146.83,146.815,146.82,6600000.0
2008-12-01 00:21:00,146.835,146.835,146.82,146.825,5200000.0
2008-12-01 00:22:00,146.78,146.79,146.775,146.785,4000000.0
2008-12-01 00:23:00,146.78,146.79,146.78,146.79,7000000.0
2008-12-01 00:24:00,146.815,146.815,146.78,146.78,4000000.0
2008-12-01 00:25:00,146.785,146.805,146.785,146.805,3000000.0
2008-12-01 00:26:00,146.79,146.82,146.775,146.82,8000000.0
2008-12-01 00:27:00,146.792,146.808,146.785,146.797,74000000.0
2008-12-01 00:28:00,146.835,146.835,146.82,146.82,6600000.0
2008-12-01 00:29:00,146.81,146.85,146.81,146.85,5000000.0
2008-12-01 00:30:00,146.833,146.859,146.829,146.859,35200000.0
2008-12-01 00:31:00,146.865,146.925,146.845,146.925,9000000.0
2008-12-01 00:32:00,146.91,146.925,146.855,146.855,5000000.0
2008-12-01 00:33:00,146.875,146.875,146.875,146.875,1000000.0
2008-12-01 00:34:00,146.856,146.875,146.816,146.816,84600000.0
2008-12-01 00:35:00,146.818,146.836,146.809,146.823,103400000.0
2008-12-01 00:36:00,146.847,146.887,146.82,146.837,94800000.0
2008-12-01 00:37:00,146.865,146.865,146.795,146.855,19200000.0
2008-12-01 00:38:00,146.865,146.865,146.8,146.8,9000000.0
2008-12-01 00:39:00,146.8,146.84,146.8,146.82,14800000.0
2008-12-01 00:40:00,146.805,146.83,146.8,146.83,9600000.0
2008-12-01 00:41:00,146.83,146.83,146.795,146.795,3200000.0
2008-12-01 00:42:00,146.81,146.81,146.81,146.81,1000000.0
2008-12-01 00:43:00,146.805,146.83,146.795,146.825,17200000.0
2008-12-01 00:44:00,146.84,146.84,146.825,146.825,2000000.0
2008-12-01 00:45:00,146.84,146.865,146.84,146.865,5600000.0
2008-12-01 00:46:00,146.875,146.875,146.865,146.875,3000000.0
2008-12-01 00:47:00,146.865,146.865,146.865,146.865,1000000.0
2008-12-01 00:48:00,146.845,146.874,146.82,146.833,176599996.0
2008-12-01 00:49:00,146.832,146.847,146.822,146.837,210799993.0
2008-12-01 00:50:00,146.865,146.875,146.865,146.87,4600000.0
2008-12-01 00:51:00,146.865,146.875,146.865,146.875,2000000.0
2008-12-01 00:52:00,146.865,146.9,146.865,146.9,7000000.0
2008-12-01 00:53:00,146.91,146.925,146.91,146.91,3000000.0
2008-12-01 00:54:00,146.955,146.955,146.935,146.935,2600000.0
2008-12-01 00:55:00,146.915,146.964,146.915,146.961,73800000.0
2008-12-01 00:56:00,146.96,146.99,146.96,146.975,7000000.0
2008-12-01 00:57:00,146.97,146.975,146.97,146.975,2000000.0
2008-12-01 00:58:00,146.97,146.97,146.955,146.955,3000000.0
2008-12-01 00:59:00,146.945,146.945,146.945,146.945,1000000.0
2008-12-01 01:00:00,146.945,147.045,146.885,146.885,12600000.0
2008-12-01 01:01:00,146.905,146.905,146.865,146.865,7400000.0
2008-12-01 01:02:00,146.875,146.94,146.86,146.94,15200000.0
2008-12-01 01:03:00,146.865,146.98,146.865,146.91,16000000.0
2008-12-01 01:04:00,146.965,147.005,146.94,146.98,25200000.0
2008-12-01 01:05:00,146.955,146.98,146.945,146.945,6000000.0
2008-12-01 01:06:00,146.945,146.945,146.94,146.94,5000000.0
2008-12-01 01:07:00,146.94,147.005,146.935,147.005,17400000.0
2008-12-01 01:08:00,146.995,147.02,146.965,146.995,40000000.0
2008-12-01 01:09:00,147.02,147.055,147.005,147.005,15400000.0
2008-12-01 01:10:00,147.04,147.04,146.955,146.955,31200000.0
2008-12-01 01:11:00,146.955,146.995,146.935,146.94,61800000.0
2008-12-01 01:12:00,146.975,147.02,146.97,147.02,14200000.0
2008-12-01 01:13:00,147.035,147.045,146.965,147.045,42200000.0
2008-12-01 01:14:00,147.05,147.085,147.015,147.07,39400000.0
2008-12-01 01:15:00,147.09,147.115,147.025,147.1,43400000.0
2008-12-01 01:16:00,147.105,147.11,147.075,147.1,13000000.0
2008-12-01 01:17:00,147.11,147.11,147.025,147.09,22800000.0
2008-12-01 01:18:00,147.055,147.11,147.035,147.07,16400000.0
2008-12-01 01:19:00,147.075,147.08,146.97,146.995,17000000.0
2008-12-01 01:20:00,147.0,147.0,146.99,146.99,14000000.0
2008-12-01 01:21:00,146.99,146.99,146.99,146.99,2000000.0
2008-12-01 01:22:00,146.99,146.995,146.985,146.995,12000000.0
2008-12-01 01:23:00,146.99,147.025,146.99,147.02,14200000.0
2008-12-01 01:24:00,147.02,147.035,146.985,147.02,12000000.0
2008-12-01 01:25:00,147.015,147.03,147.015,147.03,9800000.0
2008-12-01 01:26:00,146.995,147.02,146.995,147.015,12800000.0
2008-12-01 01:27:00,147.015,147.015,146.91,146.92,63000000.0
2008-12-01 01:28:00,146.92,146.95,146.91,146.945,38600000.0
2008-12-01 01:29:00,146.945,146.965,146.87,146.87,86600000.0
2008-12-01 01:30:00,146.87,146.87,146.87,146.87,21600000.0
2008-12-01 01:31:00,146.87,146.87,146.87,146.87,14400000.0
2008-12-01 01:32:00,146.87,146.87,146.87,146.87,19200000.0
2008-12-01 01:33:00,146.87,146.87,146.745,146.79,111400000.0
2008-12-01 01:34:00,146.795,146.865,146.765,146.865,84800000.0
2008-12-01 01:35:00,146.815,146.875,146.81,146.825,58200000.0
2008-12-01 01:36:00,146.85,146.86,146.735,146.74,32000000.0
2008-12-01 01:37:00,146.745,146.805,146.745,146.805,24000000.0
2008-12-01 01:38:00,146.82,146.855,146.78,146.78,83600000.0
2008-12-01 01:39:00,146.775,146.785,146.725,146.74,42200000.0
2008-12-01 01:40:00,146.74,146.74,146.74,146.74,3200000.0
2008-12-01 01:41:00,146.725,146.745,146.725,146.73,11200000.0
2008-12-01 01:42:00,146.73,146.745,146.73,146.74,18600000.0
2008-12-01 01:43:00,146.74,146.765,146.71,146.735,23200000.0
2008-12-01 01:44:00,146.74,146.755,146.735,146.755,9600000.0
2008-12-01 01:45:00,146.76,146.76,146.72,146.74,33600000.0
2008-12-01 01:46:00,146.755,146.755,146.715,146.735,65600000.0
2008-12-01 01:47:00,146.725,146.73,146.625,146.68,68800000.0
2008-12-01 01:48:00,146.695,146.695,146.59,146.595,87600000.0
2008-12-01 01:49:00,146.605,146.655,146.575,146.625,109800000.0
2008-12-01 01:50:00,146.62,146.655,146.59,146.65,111200000.0
2008-12-01 01:51:00,146.65,146.67,146.63,146.635,35600000.0
2008-12-01 01:52:00,146.625,146.64,146.58,146.58,64800000.0
2008-12-01 01:53:00,146.58,146.595,146.49,146.595,93400000.0
2008-12-01 01:54:00,146.595,146.61,146.525,146.525,80800000.0
2008-12-01 01:55:00,146.52,146.54,146.46,146.475,50400000.0
2008-12-01 01:56:00,146.475,146.495,146.475,146.49,19200000.0
2008-12-01 01:57:00,146.49,146.53,146.485,146.53,17400000.0
2008-12-01 01:58:00,146.54,146.54,146.415,146.42,54400000.0
2008-12-01 01:59:00,146.42,146.42,146.285,146.29,33200000.0
2008-12-01 02:00:00,146.265,146.34,146.225,146.3,194800000.0
2008-12-01 02:01:00,146.315,146.41,146.315,146.41,50400000.0
2008-12-01 02:02:00,146.4,146.47,146.375,146.43,112400000.0
2008-12-01 02:03:00,146.435,146.445,146.315,146.34,129400000.0
2008-12-01 02:04:00,146.35,146.41,146.33,146.4,127400000.0
2008-12-01 02:05:00,146.39,146.415,146.34,146.385,83800000.0
2008-12-01 02:06:00,146.385,146.39,146.345,146.36,32600000.0
2008-12-01 02:07:00,146.36,146.36,146.27,146.285,68200000.0
2008-12-01 02:08:00,146.285,146.315,146.28,146.29,51800000.0
2008-12-01 02:09:00,146.29,146.32,146.29,146.29,38400000.0
2008-12-01 02:10:00,146.275,146.3,146.265,146.285,42200000.0
2008-12-01 02:11:00,146.29,146.35,146.26,146.28,140800000.0
2008-12-01 02:12:00,146.275,146.325,146.275,146.32,38400000.0
2008-12-01 02:13:00,146.31,146.335,146.25,146.295,83400000.0
2008-12-01 02:14:00,146.285,146.285,146.23,146.275,26800000.0
2008-12-01 02:15:00,146.29,146.29,146.225,146.25,48600000.0
2008-12-01 02:16:00,146.265,146.29,146.175,146.2,164600000.0
2008-12-01 02:17:00,146.215,146.265,146.2,146.25,47000000.0
2008-12-01 02:18:00,146.25,146.25,146.215,146.235,20200000.0
2008-12-01 02:19:00,146.245,146.245,146.195,146.215,35800000.0
2008-12-01 02:20:00,146.21,146.26,146.17,146.225,30200000.0
2008-12-01 02:21:00,146.225,146.23,146.08,146.14,79000000.0
2008-12-01 02:22:00,146.145,146.15,146.085,146.085,57800000.0
2008-12-01 02:23:00,146.085,146.15,146.055,146.1,103800000.0
2008-12-01 02:24:00,146.095,146.16,146.08,146.14,58000000.0
2008-12-01 02:25:00,146.135,146.2,146.1,146.17,62600000.0
2008-12-01 02:26:00,146.18,146.24,146.155,146.24,40600000.0
2008-12-01 02:27:00,146.28,146.37,146.27,146.34,62000000.0
2008-12-01 02:28:00,146.34,146.365,146.175,146.2,83200000.0
2008-12-01 02:29:00,146.2,146.215,146.19,146.19,27200000.0
2008-12-01 02:30:00,146.175,146.175,146.05,146.05,81600000.0
2008-12-01 02:31:00,146.055,146.065,145.99,146.005,66600000.0
2008-12-01 02:32:00,146.0,146.075,145.995,146.02,35000000.0
2008-12-01 02:33:00,146.02,146.035,146.0,146.01,54600000.0
2008-12-01 02:34:00,146.015,146.03,146.01,146.025,16000000.0
2008-12-01 02:35:00,146.02,146.025,146.01,146.01,27200000.0
2008-12-01 02:36:00,146.01,146.06,146.01,146.06,57000000.0
2008-12-01 02:37:00,146.045,146.125,146.045,146.115,43200000.0
2008-12-01 02:38:00,146.09,146.15,146.08,146.14,73600000.0
2008-12-01 02:39:00,146.145,146.15,146.105,146.11,47600000.0
2008-12-01 02:40:00,146.11,146.21,146.11,146.21,129400000.0
2008-12-01 02:41:00,146.205,146.22,146.14,146.2,95200000.0
2008-12-01 02:42:00,146.19,146.195,146.04,146.05,117000000.0
2008-12-01 02:43:00,146.045,146.075,146.005,146.055,87200000.0
2008-12-01 02:44:00,146.05,146.075,146.005,146.005,26200000.0
2008-12-01 02:45:00,146.03,146.03,145.93,146.0,108400000.0
2008-12-01 02:46:00,146.01,146.08,146.01,146.08,28800000.0
2008-12-01 02:47:00,146.045,146.085,146.045,146.07,99200000.0
2008-12-01 02:48:00,146.07,146.07,145.99,146.045,142200000.0
2008-12-01 02:49:00,146.045,146.08,146.01,146.015,37800000.0
2008-12-01 02:50:00,146.015,146.07,146.01,146.06,30400000.0
2008-12-01 02:51:00,146.07,146.07,146.065,146.065,8800000.0
2008-12-01 02:52:00,146.04,146.07,146.005,146.07,61400000.0
2008-12-01 02:53:00,146.07,146.13,146.07,146.13,54600000.0
2008-12-01 02:54:00,146.14,146.21,146.1,146.2,133800000.0
2008-12-01 02:55:00,146.2,146.215,146.15,146.175,112800000.0
2008-12-01 02:56:00,146.175,146.26,146.175,146.21,98800000.0
2008-12-01 02:57:00,146.215,146.215,146.045,146.15,122600000.0
2008-12-01 02:58:00,146.15,146.165,146.005,146.12,120800000.0
2008-12-01 02:59:00,146.115,146.13,146.08,146.09,41000000.0
2008-12-01 03:00:00,146.09,146.09,146.06,146.075,39400000.0
2008-12-01 03:01:00,146.07,146.07,146.05,146.05,250200000.0
2008-12-01 03:02:00,146.05,146.11,146.05,146.055,112000000.0
2008-12-01 03:03:00,146.055,146.055,145.965,145.99,156800000.0
2008-12-01 03:04:00,145.98,146.07,145.98,146.005,67200000.0
2008-12-01 03:05:00,146.015,146.02,146.005,146.015,9600000.0
2008-12-01 03:06:00,146.005,146.045,146.005,146.03,40600000.0
2008-12-01 03:07:00,146.03,146.1,146.015,146.09,78000000.0
2008-12-01 03:08:00,146.09,146.09,146.025,146.065,47600000.0
2008-12-01 03:09:00,146.065,146.065,146.01,146.03,58800000.0
2008-12-01 03:10:00,146.025,146.075,146.025,146.075,43200000.0
2008-12-01 03:11:00,146.07,146.115,146.06,146.115,39400000.0
2008-12-01 03:12:00,146.1,146.115,146.05,146.075,40200000.0
2008-12-01 03:13:00,146.075,146.08,146.05,146.06,35000000.0
2008-12-01 03:14:00,146.035,146.065,146.02,146.02,61000000.0
2008-12-01 03:15:00,146.02,146.02,145.895,145.895,70000000.0
2008-12-01 03:16:00,145.875,145.935,145.865,145.895,114200000.0
2008-12-01 03:17:00,145.9,145.9,145.855,145.865,67200000.0
2008-12-01 03:18:00,145.88,145.895,145.835,145.85,61600000.0
2008-12-01 03:19:00,145.85,145.885,145.82,145.845,69400000.0
2008-12-01 03:20:00,145.845,145.87,145.805,145.825,205200000.0
2008-12-01 03:21:00,145.82,145.83,145.635,145.665,226200000.0
2008-12-01 03:22:00,145.65,145.695,145.595,145.66,223400000.0
2008-12-01 03:23:00,145.655,145.69,145.605,145.615,113000000.0
2008-12-01 03:24:00,145.62,145.62,145.555,145.585,80800000.0
2008-12-01 03:25:00,145.58,145.63,145.56,145.625,76200000.0
2008-12-01 03:26:00,145.635,145.69,145.625,145.635,76800000.0
2008-12-01 03:27:00,145.65,145.65,145.61,145.635,55000000.0
2008-12-01 03:28:00,145.635,145.645,145.575,145.59,68600000.0
2008-12-01 03:29:00,145.585,145.6,145.57,145.585,103200000.0
2008-12-01 03:30:00,145.595,145.63,145.585,145.6,69400000.0
2008-12-01 03:31:00,145.6,145.635,145.56,145.61,41600000.0
2008-12-01 03:32:00,145.605,145.665,145.605,145.645,39000000.0
2008-12-01 03:33:00,145.645,145.74,145.64,145.73,132400000.0
2008-12-01 03:34:00,145.73,145.785,145.72,145.75,14400000.0
2008-12-01 03:35:00,145.75,145.97,145.75,145.95,108400000.0
2008-12-01 03:36:00,145.95,146.035,145.925,146.0,140400000.0
2008-12-01 03:37:00,146.01,146.01,145.89,145.89,104200000.0
2008-12-01 03:38:00,145.89,145.935,145.87,145.925,313200002.0
2008-12-01 03:39:00,145.925,145.93,145.88,145.91,40000000.0
2008-12-01 03:40:00,145.9,145.9,145.73,145.775,230200000.0
2008-12-01 03:41:00,145.775,145.935,145.775,145.925,51400000.0
2008-12-01 03:42:00,145.92,146.01,145.92,145.98,156200000.0
2008-12-01 03:43:00,145.985,146.01,145.97,145.97,65000000.0
2008-12-01 03:44:00,145.965,145.975,145.935,145.955,46000000.0
2008-12-01 03:45:00,145.955,145.955,145.83,145.955,101800000.0
2008-12-01 03:46:00,145.92,145.92,145.845,145.85,70200000.0
2008-12-01 03:47:00,145.89,145.955,145.89,145.955,51200000.0
2008-12-01 03:48:00,145.945,145.965,145.935,145.945,37800000.0
2008-12-01 03:49:00,145.945,146.0,145.925,145.935,66600000.0
2008-12-01 03:50:00,145.935,145.935,145.89,145.9,49400000.0
2008-12-01 03:51:00,145.9,145.95,145.79,145.93,142600000.0
2008-12-01 03:52:00,145.855,145.99,145.855,145.99,101400000.0
2008-12-01 03:53:00,145.99,146.02,145.935,145.98,71200000.0
2008-12-01 03:54:00,145.98,146.005,145.925,146.005,62600000.0
2008-12-01 03:55:00,145.97,146.02,145.96,145.995,36400000.0
2008-12-01 03:56:00,145.99,146.005,145.98,145.995,28800000.0
2008-12-01 03:57:00,146.01,146.105,145.995,146.095,80400000.0
2008-12-01 03:58:00,146.09,146.135,146.02,146.095,170600000.0
2008-12-01 03:59:00,146.085,146.105,146.055,146.055,40000000.0
2008-12-01 04:00:00,146.06,146.06,146.035,146.04,23400000.0
2008-12-01 04:01:00,146.05,146.05,146.015,146.015,37800000.0
2008-12-01 04:02:00,146.01,146.045,145.985,146.045,46800000.0
2008-12-01 04:03:00,146.045,146.045,145.975,145.99,40800000.0
2008-12-01 04:04:00,145.98,146.02,145.97,146.0,66400000.0
2008-12-01 04:05:00,145.995,146.015,145.975,145.98,66800000.0
2008-12-01 04:06:00,145.985,146.005,145.945,145.945,59600000.0
2008-12-01 04:07:00,145.945,145.965,145.935,145.94,70400000.0
2008-12-01 04:08:00,145.93,145.945,145.93,145.945,24000000.0
2008-12-01 04:09:00,145.955,145.99,145.94,145.975,60000000.0
2008-12-01 04:10:00,145.975,146.01,145.97,146.005,39400000.0
2008-12-01 04:11:00,146.005,146.005,145.97,145.97,46400000.0
2008-12-01 04:12:00,145.97,145.985,145.96,145.96,44800000.0
2008-12-01 04:13:00,145.96,145.965,145.93,145.94,31400000.0
2008-12-01 04:14:00,145.935,145.97,145.92,145.97,78000000.0
2008-12-01 04:15:00,145.985,145.99,145.915,145.945,40400000.0
2008-12-01 04:16:00,145.96,145.98,145.935,145.945,20600000.0
2008-12-01 04:17:00,145.95,145.995,145.95,145.99,101000000.0
2008-12-01 04:18:00,145.995,145.995,145.995,145.995,1600000.0
2008-12-01 04:19:00,145.985,146.005,145.985,145.995,13600000.0
2008-12-01 04:20:00,145.995,146.0,145.985,145.995,27200000.0
2008-12-01 04:21:00,145.99,146.0,145.985,146.0,32000000.0
2008-12-01 04:22:00,146.01,146.02,145.97,145.97,34000000.0
2008-12-01 04:23:00,145.985,146.0,145.975,145.985,20800000.0
2008-12-01 04:24:00,145.995,146.0,145.995,146.0,11200000.0
2008-12-01 04:25:00,145.995,146.0,145.995,146.0,3200000.0
2008-12-01 04:26:00,146.01,146.02,146.01,146.01,12800000.0
2008-12-01 04:27:00,146.0,146.01,145.995,146.0,8000000.0
2008-12-01 04:28:00,145.985,145.985,145.965,145.98,12200000.0
2008-12-01 04:29:00,145.98,145.995,145.975,145.99,80000000.0
2008-12-01 04:30:00,145.98,146.025,145.97,146.025,54800000.0
2008-12-01 04:31:00,146.035,146.04,146.025,146.025,15600000.0
2008-12-01 04:32:00,146.025,146.06,146.005,146.005,65600000.0
2008-12-01 04:33:00,146.0,146.015,146.0,146.0,21800000.0
2008-12-01 04:34:00,146.0,146.0,145.945,145.945,19200000.0
2008-12-01 04:35:00,145.945,145.965,145.94,145.96,19200000.0
2008-12-01 04:36:00,145.955,145.97,145.95,145.95,35600000.0
2008-12-01 04:37:00,145.95,145.965,145.91,145.945,56000000.0
2008-12-01 04:38:00,145.955,145.97,145.94,145.95,32800000.0
2008-12-01 04:39:00,145.965,145.99,145.935,145.99,42800000.0
2008-12-01 04:40:00,145.985,145.995,145.95,145.95,4600000.0
2008-12-01 04:41:00,145.96,146.045,145.955,146.0,45400000.0
2008-12-01 04:42:00,145.995,145.995,145.96,145.99,47200000.0
2008-12-01 04:43:00,145.975,145.985,145.96,145.985,28000000.0
2008-12-01 04:44:00,145.99,145.99,145.965,145.98,36800000.0
2008-12-01 04:45:00,145.985,146.03,145.98,146.015,30600000.0
2008-12-01 04:46:00,146.015,146.03,145.995,145.995,27800000.0
2008-12-01 04:47:00,146.005,146.055,146.005,146.055,14000000.0
2008-12-01 04:48:00,146.055,146.115,146.055,146.085,40000000.0
2008-12-01 04:49:00,146.085,146.085,146.025,146.055,84800000.0
2008-12-01 04:50:00,146.08,146.08,146.045,146.055,17200000.0
2008-12-01 04:51:00,146.045,146.085,146.045,146.085,11200000.0
2008-12-01 04:52:00,146.085,146.105,146.07,146.105,17600000.0
2008-12-01 04:53:00,146.095,146.095,146.025,146.065,37800000.0
2008-12-01 04:54:00,146.05,146.06,146.045,146.06,15600000.0
2008-12-01 04:55:00,146.075,146.125,146.075,146.1,70600000.0
2008-12-01 04:56:00,146.085,146.115,146.085,146.105,52400000.0
2008-12-01 04:57:00,146.095,146.12,146.05,146.105,47800000.0
2008-12-01 04:58:00,146.12,146.155,146.07,146.15,41400000.0
2008-12-01 04:59:00,146.15,146.18,146.115,146.13,44600000.0
2008-12-01 05:00:00,146.135,146.16,146.1,146.1,98000000.0
2008-12-01 05:01:00,146.1,146.13,146.095,146.095,15000000.0
2008-12-01 05:02:00,146.115,146.115,146.07,146.08,21200000.0
2008-12-01 05:03:00,146.08,146.1,146.08,146.1,13800000.0
2008-12-01 05:04:00,146.095,146.095,146.065,146.095,73200000.0
2008-12-01 05:05:00,146.09,146.09,146.035,146.055,60000000.0
2008-12-01 05:06:00,146.08,146.08,146.04,146.045,11000000.0
2008-12-01 05:07:00,146.045,146.1,146.025,146.075,55400000.0
2008-12-01 05:08:00,146.07,146.095,146.045,146.045,43600000.0
2008-12-01 05:09:00,146.045,146.075,146.04,146.06,29400000.0
2008-12-01 05:10:00,146.065,146.1,146.065,146.085,11000000.0
2008-12-01 05:11:00,146.08,146.085,146.07,146.07,4000000.0
2008-12-01 05:12:00,146.085,146.095,146.085,146.095,4000000.0
2008-12-01 05:13:00,146.095,146.11,146.035,146.105,29400000.0
2008-12-01 05:14:00,146.1,146.115,146.03,146.1,39600000.0
2008-12-01 05:15:00,146.115,146.135,146.075,146.11,38600000.0
2008-12-01 05:16:00,146.125,146.125,146.1,146.1,21600000.0
2008-12-01 05:17:00,146.11,146.18,146.11,146.175,43600000.0
2008-12-01 05:18:00,146.175,146.175,146.155,146.155,22800000.0
2008-12-01 05:19:00,146.165,146.175,146.14,146.15,56400000.0
2008-12-01 05:20:00,146.165,146.205,146.135,146.165,45400000.0
2008-12-01 05:21:00,146.165,146.165,146.145,146.16,12400000.0
2008-12-01 05:22:00,146.15,146.15,146.15,146.15,1600000.0
2008-12-01 05:23:00,146.16,146.175,146.11,146.12,87200000.0
2008-12-01 05:24:00,146.115,146.135,146.115,146.125,16400000.0
2008-12-01 05:25:00,146.135,146.145,146.115,146.12,28400000.0
2008-12-01 05:26:00,146.12,146.12,146.1,146.1,15000000.0
2008-12-01 05:27:00,146.09,146.105,146.075,146.095,47600000.0
2008-12-01 05:28:00,146.1,146.11,146.07,146.08,32400000.0
2008-12-01 05:29:00,146.085,146.125,146.085,146.09,99400000.0
2008-12-01 05:30:00,146.105,146.11,146.095,146.11,14400000.0
2008-12-01 05:31:00,146.105,146.12,146.105,146.12,8200000.0
2008-12-01 05:32:00,146.125,146.135,146.12,146.12,27600000.0
2008-12-01 05:33:00,146.125,146.125,146.08,146.09,29600000.0
2008-12-01 05:34:00,146.09,146.09,146.07,146.08,38400000.0
2008-12-01 05:35:00,146.07,146.08,146.005,146.015,67400000.0
2008-12-01 05:36:00,146.02,146.045,145.96,146.035,58600000.0
2008-12-01 05:37:00,146.025,146.03,145.99,145.99,18600000.0
2008-12-01 05:38:00,145.995,145.995,145.94,145.94,32600000.0
2008-12-01 05:39:00,145.935,145.955,145.93,145.95,30400000.0
2008-12-01 05:40:00,145.955,145.975,145.95,145.975,20200000.0
2008-12-01 05:41:00,145.975,145.98,145.965,145.98,19000000.0
2008-12-01 05:42:00,145.97,145.99,145.97,145.97,14200000.0
2008-12-01 05:43:00,145.975,145.98,145.965,145.98,10000000.0
2008-12-01 05:44:00,145.975,145.985,145.975,145.985,6400000.0
2008-12-01 05:45:00,145.98,145.98,145.955,145.965,11200000.0
2008-12-01 05:46:00,145.96,145.985,145.955,145.98,26000000.0
2008-12-01 05:47:00,145.98,145.99,145.97,145.98,37800000.0
2008-12-01 05:48:00,145.985,145.985,145.98,145.98,8000000.0
2008-12-01 05:49:00,145.98,146.005,145.965,145.965,36200000.0
2008-12-01 05:50:00,145.975,146.005,145.96,145.98,50600000.0
2008-12-01 05:51:00,145.99,145.995,145.95,145.985,26800000.0
2008-12-01 05:52:00,145.98,146.005,145.97,145.995,17400000.0
2008-12-01 05:53:00,145.98,146.005,145.945,145.995,35000000.0
2008-12-01 05:54:00,145.98,145.98,145.98,145.98,1000000.0
2008-12-01 05:55:00,145.98,146.005,145.98,145.985,15400000.0
2008-12-01 05:56:00,145.98,145.995,145.98,145.995,14800000.0
2008-12-01 05:57:00,145.995,145.995,145.98,145.985,13200000.0
2008-12-01 05:58:00,145.985,145.995,145.95,145.98,41000000.0
2008-12-01 05:59:00,145.99,145.99,145.975,145.975,8800000.0
2008-12-01 06:00:00,145.98,145.985,145.945,145.985,27200000.0
2008-12-01 06:01:00,145.985,145.985,145.975,145.975,4200000.0
2008-12-01 06:02:00,145.99,145.99,145.95,145.975,6600000.0
2008-12-01 06:03:00,145.98,145.98,145.91,145.955,47200000.0
2008-12-01 06:04:00,145.97,145.985,145.915,145.965,21200000.0
2008-12-01 06:05:00,145.985,145.995,145.97,145.985,28000000.0
2008-12-01 06:06:00,146.0,146.03,145.96,146.015,40000000.0
2008-12-01 06:07:00,146.015,146.035,145.985,145.995,44800000.0
2008-12-01 06:08:00,145.995,145.995,145.97,145.995,28400000.0
2008-12-01 06:09:00,145.985,146.04,145.985,146.035,34000000.0
2008-12-01 06:10:00,146.03,146.03,145.945,145.96,52200000.0
2008-12-01 06:11:00,145.995,146.025,145.995,146.02,22400000.0
2008-12-01 06:12:00,146.01,146.02,146.01,146.01,8400000.0
2008-12-01 06:13:00,146.025,146.03,146.005,146.005,21400000.0
2008-12-01 06:14:00,146.02,146.04,146.01,146.015,24400000.0
2008-12-01 06:15:00,146.025,146.055,146.025,146.04,18200000.0
2008-12-01 06:16:00,146.04,146.04,146.015,146.03,8000000.0
2008-12-01 06:17:00,146.025,146.035,145.98,146.005,54800000.0
2008-12-01 06:18:00,146.005,146.005,145.96,145.975,24000000.0
2008-12-01 06:19:00,145.97,146.05,145.97,146.045,75600000.0
2008-12-01 06:20:00,146.05,146.05,145.945,145.97,19000000.0
2008-12-01 06:21:00,145.975,145.98,145.955,145.97,24400000.0
2008-12-01 06:22:00,145.965,145.965,145.935,145.96,46800000.0
2008-12-01 06:23:00,145.96,145.975,145.92,145.965,76800000.0
2008-12-01 06:24:00,145.975,145.98,145.97,145.98,20400000.0
2008-12-01 06:25:00,145.985,146.005,145.97,145.995,62800000.0
2008-12-01 06:26:00,146.01,146.03,145.955,145.965,67000000.0
2008-12-01 06:27:00,145.97,145.97,145.88,145.915,128600000.0
2008-12-01 06:28:00,145.915,145.935,145.91,145.935,121000000.0
2008-12-01 06:29:00,145.935,145.995,145.93,145.93,76400000.0
2008-12-01 06:30:00,145.925,145.96,145.925,145.93,38600000.0
2008-12-01 06:31:00,145.935,145.94,145.885,145.89,71800000.0
2008-12-01 06:32:00,145.89,145.91,145.86,145.885,77800000.0
2008-12-01 06:33:00,145.88,145.89,145.86,145.875,123400000.0
2008-12-01 06:34:00,145.88,145.925,145.88,145.92,23600000.0
2008-12-01 06:35:00,145.91,145.91,145.885,145.885,52000000.0
2008-12-01 06:36:00,145.89,145.9,145.88,145.88,14600000.0
2008-12-01 06:37:00,145.885,145.965,145.885,145.96,16200000.0
2008-12-01 06:38:00,145.955,145.955,145.925,145.94,29800000.0
2008-12-01 06:39:00,145.94,146.085,145.935,146.055,114800000.0
2008-12-01 06:40:00,146.07,146.145,146.045,146.145,156400000.0
2008-12-01 06:41:00,146.145,146.185,146.07,146.14,114800000.0
2008-12-01 06:42:00,146.13,146.13,146.085,146.125,39800000.0
2008-12-01 06:43:00,146.115,146.14,146.095,146.135,20200000.0
2008-12-01 06:44:00,146.14,146.18,146.09,146.17,26400000.0
2008-12-01 06:45:00,146.165,146.17,146.09,146.12,74400000.0
2008-12-01 06:46:00,146.14,146.16,146.1,146.14,33800000.0
2008-12-01 06:47:00,146.15,146.15,146.125,146.135,29600000.0
2008-12-01 06:48:00,146.125,146.125,146.08,146.095,57200000.0
2008-12-01 06:49:00,146.09,146.1,146.09,146.095,9000000.0
2008-12-01 06:50:00,146.175,146.18,146.13,146.13,11600000.0
2008-12-01 06:51:00,146.15,146.165,146.14,146.155,21800000.0
2008-12-01 06:52:00,146.155,146.17,146.12,146.12,15600000.0
2008-12-01 06:53:00,146.155,146.195,146.115,146.195,48800000.0
2008-12-01 06:54:00,146.195,146.2,146.125,146.155,112800000.0
2008-12-01 06:55:00,146.17,146.18,146.15,146.155,27000000.0
2008-12-01 06:56:00,146.155,146.175,146.155,146.17,15800000.0
2008-12-01 06:57:00,146.17,146.17,146.16,146.17,15800000.0
2008-12-01 06:58:00,146.18,146.18,146.17,146.17,6400000.0
2008-12-01 06:59:00,146.18,146.18,146.165,146.165,7800000.0
2008-12-01 07:00:00,146.165,146.2,146.155,146.2,28000000.0
2008-12-01 07:01:00,146.19,146.205,146.13,146.15,60600000.0
2008-12-01 07:02:00,146.15,146.195,146.135,146.18,30400000.0
2008-12-01 07:03:00,146.18,146.18,146.16,146.175,10200000.0
2008-12-01 07:04:00,146.18,146.195,146.155,146.185,24000000.0
2008-12-01 07:05:00,146.18,146.185,146.165,146.18,13000000.0
2008-12-01 07:06:00,146.17,146.185,146.135,146.175,42800000.0
2008-12-01 07:07:00,146.17,146.17,146.12,146.13,62000000.0
2008-12-01 07:08:00,146.13,146.135,146.105,146.135,14600000.0
2008-12-01 07:09:00,146.135,146.135,146.11,146.13,26400000.0
2008-12-01 07:10:00,146.13,146.145,146.12,146.13,21800000.0
2008-12-01 07:11:00,146.14,146.15,146.06,146.07,85600000.0
2008-12-01 07:12:00,146.065,146.085,146.035,146.04,58400000.0
2008-12-01 07:13:00,146.045,146.06,145.985,146.025,71400000.0
2008-12-01 07:14:00,146.03,146.07,146.025,146.05,28800000.0
2008-12-01 07:15:00,146.06,146.08,146.06,146.08,4800000.0
2008-12-01 07:16:00,146.075,146.075,146.035,146.035,16000000.0
2008-12-01 07:17:00,146.04,146.05,146.015,146.02,25200000.0
2008-12-01 07:18:00,146.015,146.035,146.015,146.035,11400000.0
2008-12-01 07:19:00,146.035,146.045,146.025,146.04,39600000.0
2008-12-01 07:20:00,146.04,146.04,146.015,146.04,41600000.0
2008-12-01 07:21:00,146.05,146.05,146.005,146.01,45400000.0
2008-12-01 07:22:00,146.015,146.035,146.01,146.035,28800000.0
2008-12-01 07:23:00,146.05,146.05,146.05,146.05,3200000.0
2008-12-01 07:24:00,146.05,146.09,146.05,146.08,28400000.0
2008-12-01 07:25:00,146.09,146.125,146.08,146.12,65400000.0
2008-12-01 07:26:00,146.095,146.105,146.09,146.09,32000000.0
2008-12-01 07:27:00,146.095,146.095,146.045,146.05,38000000.0
2008-12-01 07:28:00,146.045,146.05,146.01,146.045,48400000.0
2008-12-01 07:29:00,146.045,146.045,146.03,146.035,17000000.0
2008-12-01 07:30:00,146.025,146.08,146.015,146.07,35400000.0
2008-12-01 07:31:00,146.07,146.07,145.91,145.99,84600000.0
2008-12-01 07:32:00,145.99,145.99,145.905,145.92,75000000.0
2008-12-01 07:33:00,145.925,145.945,145.895,145.925,59600000.0
2008-12-01 07:34:00,145.935,145.945,145.91,145.925,40600000.0
2008-12-01 07:35:00,145.91,146.0,145.91,146.0,47800000.0
2008-12-01 07:36:00,146.01,146.01,145.92,145.965,50400000.0
2008-12-01 07:37:00,145.97,146.015,145.935,145.985,59000000.0
2008-12-01 07:38:00,145.975,145.995,145.975,145.985,43200000.0
2008-12-01 07:39:00,145.99,146.075,145.965,146.005,59400000.0
2008-12-01 07:40:00,146.02,146.065,146.02,146.055,35600000.0
2008-12-01 07:41:00,146.055,146.08,146.05,146.08,20000000.0
2008-12-01 07:42:00,146.07,146.12,146.045,146.1,36800000.0
2008-12-01 07:43:00,146.115,146.14,146.105,146.11,71800000.0
2008-12-01 07:44:00,146.115,146.12,146.09,146.11,53000000.0
2008-12-01 07:45:00,146.11,146.11,146.085,146.09,82000000.0
2008-12-01 07:46:00,146.09,146.09,146.045,146.07,65000000.0
2008-12-01 07:47:00,146.085,146.095,146.015,146.095,81200000.0
2008-12-01 07:48:00,146.09,146.105,146.075,146.085,53000000.0
2008-12-01 07:49:00,146.075,146.12,146.075,146.08,51000000.0
2008-12-01 07:50:00,146.09,146.09,146.06,146.075,40000000.0
2008-12-01 07:51:00,146.07,146.105,146.07,146.095,52800000.0
2008-12-01 07:52:00,146.1,146.1,146.085,146.1,28800000.0
2008-12-01 07:53:00,146.1,146.1,146.08,146.095,65600000.0
2008-12-01 07:54:00,146.085,146.1,146.08,146.09,25600000.0
2008-12-01 07:55:00,146.09,146.11,146.075,146.1,59600000.0
2008-12-01 07:56:00,146.115,146.125,146.07,146.1,61400000.0
2008-12-01 07:57:00,146.11,146.135,146.105,146.135,41600000.0
2008-12-01 07:58:00,146.14,146.165,146.11,146.135,97600000.0
2008-12-01 07:59:00,146.135,146.195,146.125,146.14,69800000.0
2008-12-01 08:00:00,146.155,146.17,146.105,146.12,125000000.0
2008-12-01 08:01:00,146.12,146.205,146.12,146.205,34000000.0
2008-12-01 08:02:00,146.19,146.19,146.15,146.165,28800000.0
2008-12-01 08:03:00,146.17,146.185,146.14,146.185,34000000.0
2008-12-01 08:04:00,146.175,146.205,146.175,146.185,45600000.0
2008-12-01 08:05:00,146.17,146.23,146.17,146.225,65600000.0
2008-12-01 08:06:00,146.215,146.215,146.175,146.19,78800000.0
2008-12-01 08:07:00,146.185,146.195,146.14,146.19,74400000.0
2008-12-01 08:08:00,146.19,146.195,146.16,146.165,83200000.0
2008-12-01 08:09:00,146.175,146.18,146.1,146.12,64800000.0
2008-12-01 08:10:00,146.12,146.12,146.035,146.06,73200000.0
2008-12-01 08:11:00,146.07,146.105,146.065,146.095,65800000.0
2008-12-01 08:12:00,146.07,146.095,146.035,146.035,41200000.0
2008-12-01 08:13:00,146.035,146.04,145.975,145.98,288399998.0
2008-12-01 08:14:00,145.995,146.03,145.98,145.99,312800001.0
2008-12-01 08:15:00,145.99,145.99,145.89,145.905,187000000.0
2008-12-01 08:16:00,145.91,146.025,145.89,146.025,69600000.0
2008-12-01 08:17:00,146.01,146.03,145.93,145.96,78400000.0
2008-12-01 08:18:00,145.965,146.0,145.925,145.96,136400000.0
2008-12-01 08:19:00,145.965,146.005,145.945,145.96,83000000.0
2008-12-01 08:20:00,145.96,145.96,145.905,145.95,65800000.0
2008-12-01 08:21:00,145.945,145.96,145.93,145.96,49200000.0
2008-12-01 08:22:00,145.96,145.975,145.85,145.86,88000000.0
2008-12-01 08:23:00,145.815,145.89,145.815,145.845,48400000.0
2008-12-01 08:24:00,145.85,145.885,145.85,145.85,26800000.0
2008-12-01 08:25:00,145.85,145.94,145.85,145.94,27000000.0
2008-12-01 08:26:00,145.92,145.925,145.89,145.91,48400000.0
2008-12-01 08:27:00,145.91,145.95,145.91,145.945,29600000.0
2008-12-01 08:28:00,145.93,145.945,145.895,145.92,51600000.0
2008-12-01 08:29:00,145.94,145.995,145.935,145.995,33800000.0
2008-12-01 08:30:00,145.99,145.99,145.915,145.98,75200000.0
2008-12-01 08:31:00,145.945,146.005,145.945,145.985,30200000.0
2008-12-01 08:32:00,145.98,146.01,145.975,145.985,25600000.0
2008-12-01 08:33:00,145.99,145.995,145.95,145.95,18800000.0
2008-12-01 08:34:00,145.95,145.95,145.92,145.92,70200000.0
2008-12-01 08:35:00,145.925,145.94,145.92,145.93,26200000.0
2008-12-01 08:36:00,145.94,145.94,145.895,145.895,108600000.0
2008-12-01 08:37:00,145.895,145.935,145.895,145.935,60000000.0
2008-12-01 08:38:00,145.935,145.935,145.815,145.835,101600000.0
2008-12-01 08:39:00,145.865,145.905,145.865,145.905,16800000.0
2008-12-01 08:40:00,145.905,145.905,145.805,145.805,53200000.0
2008-12-01 08:41:00,145.815,145.82,145.665,145.675,127200000.0
2008-12-01 08:42:00,145.69,145.72,145.685,145.715,81800000.0
2008-12-01 08:43:00,145.715,145.765,145.7,145.765,66800000.0
2008-12-01 08:44:00,145.77,145.79,145.75,145.755,51800000.0
2008-12-01 08:45:00,145.75,145.82,145.75,145.805,31800000.0
2008-12-01 08:46:00,145.81,145.83,145.755,145.78,62400000.0
2008-12-01 08:47:00,145.79,145.82,145.78,145.8,67200000.0
2008-12-01 08:48:00,145.795,145.905,145.795,145.89,107000000.0
2008-12-01 08:49:00,145.89,145.89,145.87,145.875,19200000.0
2008-12-01 08:50:00,145.875,145.915,145.875,145.895,52800000.0
2008-12-01 08:51:00,145.895,145.905,145.89,145.905,20800000.0
2008-12-01 08:52:00,145.89,145.895,145.875,145.88,34000000.0
2008-12-01 08:53:00,145.88,145.895,145.865,145.88,26600000.0
2008-12-01 08:54:00,145.89,145.895,145.875,145.885,13000000.0
2008-12-01 08:55:00,145.875,145.885,145.875,145.875,24400000.0
2008-12-01 08:56:00,145.875,145.875,145.86,145.86,38400000.0
2008-12-01 08:57:00,145.86,145.87,145.825,145.855,24400000.0
2008-12-01 08:58:00,145.865,145.865,145.81,145.84,30200000.0
2008-12-01 08:59:00,145.84,145.865,145.8,145.835,31800000.0
2008-12-01 09:00:00,145.83,145.835,145.76,145.775,137400000.0
2008-12-01 09:01:00,145.77,145.785,145.705,145.715,151400000.0
2008-12-01 09:02:00,145.705,145.75,145.695,145.735,138000000.0
2008-12-01 09:03:00,145.735,145.75,145.735,145.735,59000000.0
2008-12-01 09:04:00,145.74,145.75,145.74,145.74,36800000.0
2008-12-01 09:05:00,145.745,145.745,145.735,145.735,11200000.0
2008-12-01 09:06:00,145.735,145.765,145.715,145.75,118200000.0
2008-12-01 09:07:00,145.755,145.78,145.73,145.745,55600000.0
2008-12-01 09:08:00,145.745,145.75,145.66,145.715,189400000.0
2008-12-01 09:09:00,145.715,145.715,145.6,145.615,146000000.0
2008-12-01 09:10:00,145.62,145.65,145.6,145.64,56000000.0
2008-12-01 09:11:00,145.64,145.665,145.64,145.65,78400000.0
2008-12-01 09:12:00,145.64,145.7,145.64,145.68,82400000.0
2008-12-01 09:13:00,145.685,145.695,145.68,145.685,33000000.0
2008-12-01 09:14:00,145.685,145.725,145.685,145.725,46400000.0
2008-12-01 09:15:00,145.74,145.785,145.715,145.735,124800000.0
2008-12-01 09:16:00,145.735,145.85,145.735,145.8,113600000.0
2008-12-01 09:17:00,145.8,145.83,145.78,145.82,88800000.0
2008-12-01 09:18:00,145.82,145.82,145.75,145.755,83200000.0
2008-12-01 09:19:00,145.755,145.835,145.755,145.825,75200000.0
2008-12-01 09:20:00,145.84,145.865,145.815,145.855,68800000.0
2008-12-01 09:21:00,145.855,145.87,145.82,145.835,67200000.0
2008-12-01 09:22:00,145.86,145.935,145.835,145.93,125600000.0
2008-12-01 09:23:00,145.93,145.94,145.92,145.935,27200000.0
2008-12-01 09:24:00,145.94,146.05,145.915,146.045,77000000.0
2008-12-01 09:25:00,146.045,146.15,146.025,146.15,216400000.0
2008-12-01 09:26:00,146.13,146.13,146.055,146.055,82600000.0
2008-12-01 09:27:00,146.04,146.05,146.02,146.02,84000000.0
2008-12-01 09:28:00,146.035,146.045,145.975,146.005,50400000.0
2008-12-01 09:29:00,145.99,146.025,145.99,146.01,36800000.0
2008-12-01 09:30:00,145.985,146.06,145.985,146.06,56000000.0
2008-12-01 09:31:00,146.06,146.09,146.04,146.04,48000000.0
2008-12-01 09:32:00,146.035,146.04,146.035,146.035,8000000.0
2008-12-01 09:33:00,146.04,146.09,146.025,146.065,20800000.0
2008-12-01 09:34:00,146.055,146.055,146.015,146.04,40000000.0
2008-12-01 09:35:00,146.04,146.08,146.025,146.04,56000000.0
2008-12-01 09:36:00,146.035,146.075,146.025,146.075,38400000.0
2008-12-01 09:37:00,146.07,146.115,146.02,146.07,72800000.0
2008-12-01 09:38:00,146.065,146.08,146.065,146.07,64000000.0
2008-12-01 09:39:00,146.07,146.08,146.03,146.06,86400000.0
2008-12-01 09:40:00,146.055,146.055,146.04,146.04,39600000.0
2008-12-01 09:41:00,146.05,146.07,146.03,146.05,64200000.0
2008-12-01 09:42:00,146.045,146.045,145.985,146.0,136000000.0
2008-12-01 09:43:00,145.99,145.995,145.965,145.965,35200000.0
2008-12-01 09:44:00,145.965,145.965,145.95,145.965,48000000.0
2008-12-01 09:45:00,145.955,145.975,145.93,145.93,98400000.0
2008-12-01 09:46:00,145.935,145.955,145.895,145.9,55600000.0
2008-12-01 09:47:00,145.895,145.91,145.855,145.865,41600000.0
2008-12-01 09:48:00,145.88,145.91,145.87,145.9,160000000.0
2008-12-01 09:49:00,145.9,145.9,145.845,145.845,38400000.0
2008-12-01 09:50:00,145.835,145.85,145.73,145.73,93600000.0
2008-12-01 09:51:00,145.72,145.77,145.71,145.71,94400000.0
2008-12-01 09:52:00,145.72,145.72,145.645,145.645,76800000.0
2008-12-01 09:53:00,145.645,145.73,145.645,145.715,88800000.0
2008-12-01 09:54:00,145.71,145.725,145.665,145.69,65600000.0
2008-12-01 09:55:00,145.665,145.69,145.635,145.675,79400000.0
2008-12-01 09:56:00,145.665,145.71,145.41,145.41,432800000.0
2008-12-01 09:57:00,145.425,145.495,145.23,145.23,324200000.0
2008-12-01 09:58:00,145.215,145.305,145.215,145.245,89600000.0
2008-12-01 09:59:00,145.23,145.235,145.08,145.095,662399998.0
2008-12-01 10:00:00,145.095,145.275,145.08,145.265,180000000.0
2008-12-01 10:01:00,145.285,145.44,145.285,145.435,140800000.0
2008-12-01 10:02:00,145.44,145.44,145.265,145.3,168800000.0
2008-12-01 10:03:00,145.315,145.33,145.25,145.255,154700000.0
2008-12-01 10:04:00,145.265,145.32,145.265,145.31,102800000.0
2008-12-01 10:05:00,145.305,145.335,145.245,145.265,211200000.0
2008-12-01 10:06:00,145.295,145.31,145.195,145.225,160000000.0
2008-12-01 10:07:00,145.225,145.29,145.21,145.23,49600000.0
2008-12-01 10:08:00,145.23,145.245,145.105,145.11,138400000.0
2008-12-01 10:09:00,145.12,145.12,144.915,144.945,197600000.0
2008-12-01 10:10:00,144.93,144.96,144.87,144.88,157500000.0
2008-12-01 10:11:00,144.875,144.895,144.83,144.85,98000000.0
2008-12-01 10:12:00,144.85,144.93,144.79,144.79,182600000.0
2008-12-01 10:13:00,144.765,144.77,144.7,144.74,105600000.0
2008-12-01 10:14:00,144.745,144.875,144.705,144.855,123200000.0
2008-12-01 10:15:00,144.845,144.895,144.71,144.725,580799998.0
2008-12-01 10:16:00,144.725,144.77,144.725,144.745,86400000.0
2008-12-01 10:17:00,144.76,144.765,144.545,144.63,142400000.0
2008-12-01 10:18:00,144.645,144.715,144.625,144.655,94400000.0
2008-12-01 10:19:00,144.67,144.67,144.445,144.575,348200000.0
2008-12-01 10:20:00,144.585,144.625,144.43,144.43,145600000.0
2008-12-01 10:21:00,144.42,144.44,144.15,144.15,232000000.0
2008-12-01 10:22:00,144.15,144.175,143.73,143.73,345599999.0
2008-12-01 10:23:00,143.725,143.74,143.38,143.63,263600000.0
2008-12-01 10:24:00,143.63,143.735,143.6,143.635,236600000.0
2008-12-01 10:25:00,143.635,143.895,143.635,143.875,228000000.0
2008-12-01 10:26:00,143.89,143.915,143.825,143.9,306200000.0
2008-12-01 10:27:00,143.89,143.93,143.815,143.91,326800000.0
2008-12-01 10:28:00,143.91,143.925,143.775,143.785,139800000.0
2008-12-01 10:29:00,143.785,143.82,143.68,143.725,336800000.0
2008-12-01 10:30:00,143.725,143.915,143.71,143.905,243000000.0
2008-12-01 10:31:00,143.905,143.905,143.765,143.865,279800000.0
2008-12-01 10:32:00,143.86,143.88,143.79,143.86,318000000.0
2008-12-01 10:33:00,143.86,143.87,143.665,143.675,260800000.0
2008-12-01 10:34:00,143.675,143.725,143.665,143.69,121200000.0
2008-12-01 10:35:00,143.695,143.75,143.66,143.745,182800000.0
2008-12-01 10:36:00,143.74,143.89,143.705,143.845,307000000.0
2008-12-01 10:37:00,143.845,143.995,143.84,143.925,187200000.0
2008-12-01 10:38:00,143.925,144.02,143.92,143.965,219200000.0
2008-12-01 10:39:00,143.98,143.99,143.9,143.915,178600000.0
2008-12-01 10:40:00,143.92,143.98,143.855,143.93,233500000.0
2008-12-01 10:41:00,143.93,144.025,143.895,144.005,228600000.0
2008-12-01 10:42:00,143.99,144.1,143.84,144.095,318200000.0
2008-12-01 10:43:00,144.085,144.09,143.875,143.93,247600000.0
2008-12-01 10:44:00,143.925,143.99,143.9,143.925,184600000.0
2008-12-01 10:45:00,143.91,143.93,143.885,143.9,113800000.0
2008-12-01 10:46:00,143.9,143.91,143.875,143.9,80200000.0
2008-12-01 10:47:00,143.915,144.02,143.89,143.99,207200000.0
2008-12-01 10:48:00,143.99,143.99,143.835,143.96,262200000.0
2008-12-01 10:49:00,143.965,144.075,143.95,144.04,231300000.0
2008-12-01 10:50:00,144.025,144.055,143.96,143.965,103800000.0
2008-12-01 10:51:00,143.97,143.985,143.885,143.97,137800000.0
2008-12-01 10:52:00,143.985,144.005,143.95,143.95,49200000.0
2008-12-01 10:53:00,143.95,143.995,143.895,143.965,80200000.0
2008-12-01 10:54:00,143.965,143.995,143.92,143.935,149200000.0
2008-12-01 10:55:00,143.945,144.045,143.94,144.025,98200000.0
2008-12-01 10:56:00,144.025,144.025,143.915,143.93,149400000.0
2008-12-01 10:57:00,143.945,143.945,143.895,143.915,61400000.0
2008-12-01 10:58:00,143.92,143.96,143.905,143.905,131600000.0
2008-12-01 10:59:00,143.905,143.94,143.855,143.94,134600000.0
2008-12-01 11:00:00,143.95,143.98,143.91,143.94,120700000.0
2008-12-01 11:01:00,143.94,143.94,143.84,143.845,130400000.0
2008-12-01 11:02:00,143.84,143.84,143.645,143.7,194800000.0
2008-12-01 11:03:00,143.7,143.71,143.6,143.63,165200000.0
2008-12-01 11:04:00,143.63,143.725,143.63,143.695,98000000.0
2008-12-01 11:05:00,143.705,143.825,143.695,143.8,179400000.0
2008-12-01 11:06:00,143.785,143.8,143.735,143.76,179400000.0
2008-12-01 11:07:00,143.76,143.77,143.57,143.57,448400000.0
2008-12-01 11:08:00,143.57,143.63,143.48,143.57,317400000.0
2008-12-01 11:09:00,143.57,143.57,143.345,143.4,296600000.0
2008-12-01 11:10:00,143.385,143.47,143.38,143.435,222400000.0
2008-12-01 11:11:00,143.435,143.535,143.425,143.47,356000000.0
2008-12-01 11:12:00,143.47,143.51,143.35,143.355,296800000.0
2008-12-01 11:13:00,143.38,143.535,143.38,143.405,270400000.0
2008-12-01 11:14:00,143.41,143.41,143.235,143.24,307000000.0
2008-12-01 11:15:00,143.245,143.285,143.145,143.27,268000000.0
2008-12-01 11:16:00,143.255,143.3,143.205,143.26,308200000.0
2008-12-01 11:17:00,143.27,143.33,143.24,143.25,169200000.0
2008-12-01 11:18:00,143.25,143.3,143.22,143.24,460800000.0
2008-12-01 11:19:00,143.24,143.265,143.015,143.015,270800000.0
2008-12-01 11:20:00,143.02,143.105,142.885,142.885,308800000.0
2008-12-01 11:21:00,142.88,142.89,142.795,142.81,166200000.0
2008-12-01 11:22:00,142.8,142.855,142.8,142.845,129000000.0
2008-12-01 11:23:00,142.84,143.0,142.84,142.925,219200000.0
2008-12-01 11:24:00,142.925,142.99,142.91,142.93,240400000.0
2008-12-01 11:25:00,142.93,142.935,142.87,142.88,276800000.0
2008-12-01 11:26:00,142.88,143.02,142.88,143.005,322400001.0
2008-12-01 11:27:00,143.01,143.01,142.925,142.95,294000000.0
2008-12-01 11:28:00,142.95,143.01,142.755,142.755,238800000.0
2008-12-01 11:29:00,142.78,142.825,142.76,142.76,332800000.0
2008-12-01 11:30:00,142.76,142.76,142.44,142.44,290200000.0
2008-12-01 11:31:00,142.45,142.54,142.38,142.535,190200000.0
2008-12-01 11:32:00,142.52,142.605,142.455,142.47,168600000.0
2008-12-01 11:33:00,142.47,142.47,142.285,142.315,202000000.0
2008-12-01 11:34:00,142.31,142.325,142.165,142.185,203400000.0
2008-12-01 11:35:00,142.2,142.205,141.965,142.01,216400000.0
2008-12-01 11:36:00,142.02,142.19,141.96,142.185,285500000.0
2008-12-01 11:37:00,142.17,142.26,142.13,142.26,204200000.0
2008-12-01 11:38:00,142.25,142.33,142.245,142.285,170800000.0
2008-12-01 11:39:00,142.25,142.295,142.12,142.13,254600000.0
2008-12-01 11:40:00,142.165,142.29,142.15,142.21,178000000.0
2008-12-01 11:41:00,142.21,142.235,142.165,142.185,191000000.0
2008-12-01 11:42:00,142.185,142.33,142.185,142.32,100700000.0
2008-12-01 11:43:00,142.32,142.36,142.31,142.315,149000000.0
2008-12-01 11:44:00,142.33,142.38,142.13,142.365,195000000.0
2008-12-01 11:45:00,142.355,142.42,142.32,142.355,255600001.0
2008-12-01 11:46:00,142.35,142.375,142.325,142.355,132800000.0
2008-12-01 11:47:00,142.355,142.38,142.34,142.365,139600000.0
2008-12-01 11:48:00,142.37,142.535,142.365,142.525,131400000.0
2008-12-01 11:49:00,142.525,142.6,142.47,142.6,196800000.0
2008-12-01 11:50:00,142.6,142.635,142.445,142.445,185000000.0
2008-12-01 11:51:00,142.44,142.44,142.26,142.355,118800000.0
2008-12-01 11:52:00,142.345,142.415,142.315,142.395,131000000.0
2008-12-01 11:53:00,142.4,142.555,142.4,142.485,124200000.0
2008-12-01 11:54:00,142.485,142.59,142.45,142.58,125600000.0
2008-12-01 11:55:00,142.58,142.58,142.48,142.5,195600000.0
2008-12-01 11:56:00,142.505,142.54,142.375,142.39,135600000.0
2008-12-01 11:57:00,142.395,142.54,142.395,142.515,142800000.0
2008-12-01 11:58:00,142.5,142.54,142.485,142.535,103600000.0
2008-12-01 11:59:00,142.535,142.535,142.39,142.405,138400000.0
2008-12-01 12:00:00,142.405,142.405,142.23,142.24,519200000.0
2008-12-01 12:01:00,142.24,142.275,142.095,142.165,414000000.0
2008-12-01 12:02:00,142.18,142.22,142.075,142.08,226599998.0
2008-12-01 12:03:00,142.055,142.145,142.025,142.145,230200000.0
2008-12-01 12:04:00,142.135,142.225,142.075,142.21,195400000.0
2008-12-01 12:05:00,142.21,142.365,142.135,142.23,235600000.0
2008-12-01 12:06:00,142.225,142.23,142.125,142.145,190600000.0
2008-12-01 12:07:00,142.135,142.16,142.12,142.14,189800000.0
2008-12-01 12:08:00,142.14,142.185,142.06,142.08,121300000.0
2008-12-01 12:09:00,142.07,142.12,142.055,142.12,75400000.0
2008-12-01 12:10:00,142.11,142.18,142.095,142.095,125800000.0
2008-12-01 12:11:00,142.095,142.145,142.075,142.13,77000000.0
2008-12-01 12:12:00,142.11,142.11,141.985,142.04,134800000.0
2008-12-01 12:13:00,142.045,142.045,141.905,141.92,277400000.0
2008-12-01 12:14:00,141.935,141.95,141.81,141.85,121600000.0
2008-12-01 12:15:00,141.84,141.875,141.73,141.73,209200000.0
2008-12-01 12:16:00,141.685,141.685,141.41,141.435,285600000.0
2008-12-01 12:17:00,141.44,141.445,141.07,141.245,411600000.0
2008-12-01 12:18:00,141.22,141.31,141.08,141.26,406800001.0
2008-12-01 12:19:00,141.26,141.315,141.2,141.225,509800000.0
2008-12-01 12:20:00,141.235,141.325,141.185,141.19,262800000.0
2008-12-01 12:21:00,141.19,141.26,141.155,141.24,200000000.0
2008-12-01 12:22:00,141.225,141.34,141.185,141.33,203400000.0
2008-12-01 12:23:00,141.34,141.4,141.26,141.34,350400000.0
2008-12-01 12:24:00,141.34,141.49,141.305,141.49,298000000.0
2008-12-01 12:25:00,141.48,141.56,141.47,141.54,144200000.0
2008-12-01 12:26:00,141.54,141.565,141.46,141.49,142800000.0
2008-12-01 12:27:00,141.49,141.495,141.385,141.46,238600000.0
2008-12-01 12:28:00,141.465,141.55,141.435,141.46,135400000.0
2008-12-01 12:29:00,141.46,141.5,141.375,141.39,173200000.0
2008-12-01 12:30:00,141.39,141.415,141.27,141.295,204600000.0
2008-12-01 12:31:00,141.27,141.35,141.24,141.315,173400000.0
2008-12-01 12:32:00,141.32,141.355,141.27,141.275,57000000.0
2008-12-01 12:33:00,141.28,141.28,140.925,140.98,253900000.0
2008-12-01 12:34:00,140.965,141.12,140.945,140.955,288500000.0
2008-12-01 12:35:00,140.955,140.97,140.835,140.865,161800000.0
2008-12-01 12:36:00,140.865,140.935,140.765,140.775,212200000.0
2008-12-01 12:37:00,140.785,140.785,140.57,140.595,195600000.0
2008-12-01 12:38:00,140.58,140.63,140.485,140.565,204400000.0
2008-12-01 12:39:00,140.54,140.63,140.42,140.58,209400000.0
2008-12-01 12:40:00,140.53,140.65,140.52,140.645,178600000.0
2008-12-01 12:41:00,140.61,140.795,140.545,140.785,295000000.0
2008-12-01 12:42:00,140.785,140.96,140.78,140.94,193600000.0
2008-12-01 12:43:00,140.935,141.01,140.895,141.005,291800000.0
2008-12-01 12:44:00,141.0,141.005,140.915,140.925,104000000.0
2008-12-01 12:45:00,140.915,141.005,140.915,140.945,220000000.0
2008-12-01 12:46:00,140.94,140.995,140.935,140.965,124000000.0
2008-12-01 12:47:00,140.965,141.06,140.945,141.06,166600000.0
2008-12-01 12:48:00,141.07,141.09,140.92,141.09,178000000.0
2008-12-01 12:49:00,140.98,141.055,140.945,141.05,268400000.0
2008-12-01 12:50:00,141.06,141.085,140.93,141.025,274800000.0
2008-12-01 12:51:00,141.03,141.05,140.84,140.96,197800000.0
2008-12-01 12:52:00,140.945,140.965,140.83,140.855,369600000.0
2008-12-01 12:53:00,140.855,140.92,140.825,140.905,89600000.0
2008-12-01 12:54:00,140.915,140.925,140.86,140.87,75200000.0
2008-12-01 12:55:00,140.86,140.89,140.82,140.88,100200000.0
2008-12-01 12:56:00,140.89,140.99,140.855,140.985,138500000.0
2008-12-01 12:57:00,140.975,141.015,140.955,141.015,96800000.0
2008-12-01 12:58:00,140.99,141.045,140.99,141.005,69200000.0
2008-12-01 12:59:00,141.02,141.085,141.02,141.07,73400000.0
2008-12-01 13:00:00,141.065,141.135,141.01,141.135,173600000.0
2008-12-01 13:01:00,141.135,141.215,141.09,141.215,122600000.0
2008-12-01 13:02:00,141.21,141.45,141.21,141.45,181400000.0
2008-12-01 13:03:00,141.45,141.46,141.42,141.43,157800000.0
2008-12-01 13:04:00,141.415,141.425,141.36,141.42,114200000.0
2008-12-01 13:05:00,141.42,141.47,141.4,141.405,137600000.0
2008-12-01 13:06:00,141.405,141.405,141.27,141.285,464200000.0
2008-12-01 13:07:00,141.29,141.345,141.265,141.305,150800000.0
2008-12-01 13:08:00,141.285,141.465,141.275,141.425,163400000.0
2008-12-01 13:09:00,141.42,141.45,141.325,141.35,145200000.0
2008-12-01 13:10:00,141.355,141.375,141.28,141.35,195200000.0
2008-12-01 13:11:00,141.36,141.405,141.35,141.4,127000000.0
2008-12-01 13:12:00,141.4,141.45,141.395,141.4,130400000.0
2008-12-01 13:13:00,141.41,141.415,141.335,141.39,222600000.0
2008-12-01 13:14:00,141.39,141.5,141.39,141.485,134000000.0
2008-12-01 13:15:00,141.485,141.515,141.47,141.475,123600000.0
2008-12-01 13:16:00,141.48,141.495,141.42,141.455,115000000.0
2008-12-01 13:17:00,141.42,141.46,141.4,141.43,169400000.0
2008-12-01 13:18:00,141.42,141.525,141.385,141.52,136000000.0
2008-12-01 13:19:00,141.52,141.635,141.505,141.635,156600000.0
2008-12-01 13:20:00,141.645,141.65,141.6,141.63,110400000.0
2008-12-01 13:21:00,141.625,141.645,141.555,141.625,134200000.0
2008-12-01 13:22:00,141.625,141.66,141.555,141.58,188200000.0
2008-12-01 13:23:00,141.58,141.6,141.485,141.485,139200000.0
2008-12-01 13:24:00,141.49,141.495,141.445,141.455,245200000.0
2008-12-01 13:25:00,141.455,141.525,141.455,141.505,118000000.0
2008-12-01 13:26:00,141.505,141.505,141.35,141.41,159800000.0
2008-12-01 13:27:00,141.405,141.495,141.36,141.455,148800000.0
2008-12-01 13:28:00,141.455,141.49,141.435,141.46,100000000.0
2008-12-01 13:29:00,141.425,141.46,141.42,141.42,91800000.0
2008-12-01 13:30:00,141.41,141.455,141.41,141.45,72200000.0
2008-12-01 13:31:00,141.45,141.485,141.45,141.45,28800000.0
2008-12-01 13:32:00,141.445,141.45,141.435,141.45,11200000.0
2008-12-01 13:33:00,141.465,141.465,141.38,141.385,38600000.0
2008-12-01 13:34:00,141.39,141.4,141.28,141.28,135600000.0
2008-12-01 13:35:00,141.28,141.325,141.245,141.325,178000000.0
2008-12-01 13:36:00,141.34,141.37,141.26,141.26,103100000.0
2008-12-01 13:37:00,141.26,141.29,141.21,141.275,133000000.0
2008-12-01 13:38:00,141.285,141.36,141.28,141.325,63200000.0
2008-12-01 13:39:00,141.32,141.325,141.275,141.32,243200000.0
2008-12-01 13:40:00,141.325,141.355,141.32,141.33,54200000.0
2008-12-01 13:41:00,141.33,141.365,141.33,141.355,28800000.0
2008-12-01 13:42:00,141.365,141.405,141.35,141.355,86200000.0
2008-12-01 13:43:00,141.355,141.39,141.355,141.36,71200000.0
2008-12-01 13:44:00,141.36,141.385,141.345,141.375,112200000.0
2008-12-01 13:45:00,141.375,141.385,141.265,141.28,122400000.0
2008-12-01 13:46:00,141.28,141.29,141.185,141.24,95000000.0
2008-12-01 13:47:00,141.24,141.245,141.135,141.135,193200000.0
2008-12-01 13:48:00,141.14,141.155,141.11,141.14,73000000.0
2008-12-01 13:49:00,141.14,141.16,141.095,141.14,100200000.0
2008-12-01 13:50:00,141.15,141.185,141.085,141.165,131600000.0
2008-12-01 13:51:00,141.155,141.28,141.15,141.275,205800000.0
2008-12-01 13:52:00,141.28,141.28,141.215,141.245,144400000.0
2008-12-01 13:53:00,141.245,141.39,141.245,141.35,108400000.0
2008-12-01 13:54:00,141.365,141.39,141.295,141.34,74400000.0
2008-12-01 13:55:00,141.295,141.365,141.265,141.345,72600000.0
2008-12-01 13:56:00,141.35,141.365,141.3,141.315,106400000.0
2008-12-01 13:57:00,141.33,141.36,141.325,141.36,40000000.0
2008-12-01 13:58:00,141.37,141.38,141.265,141.27,176000000.0
2008-12-01 13:59:00,141.265,141.305,141.195,141.205,99200000.0
2008-12-01 14:00:00,141.22,141.25,141.18,141.205,190400000.0
2008-12-01 14:01:00,141.205,141.29,141.205,141.245,164200000.0
2008-12-01 14:02:00,141.245,141.265,141.165,141.195,155600000.0
2008-12-01 14:03:00,141.19,141.2,141.06,141.06,92000000.0
2008-12-01 14:04:00,141.05,141.055,140.96,141.04,115600000.0
2008-12-01 14:05:00,141.05,141.075,141.04,141.05,113600000.0
2008-12-01 14:06:00,141.035,141.075,141.03,141.075,57600000.0
2008-12-01 14:07:00,141.09,141.205,141.09,141.135,112000000.0
2008-12-01 14:08:00,141.135,141.135,140.995,141.015,134200000.0
2008-12-01 14:09:00,141.06,141.18,141.06,141.155,254000000.0
2008-12-01 14:10:00,141.165,141.165,141.105,141.15,55200000.0
2008-12-01 14:11:00,141.14,141.18,141.14,141.18,22400000.0
2008-12-01 14:12:00,141.19,141.21,141.09,141.16,124600000.0
2008-12-01 14:13:00,141.165,141.175,141.1,141.14,54400000.0
2008-12-01 14:14:00,141.135,141.175,141.115,141.15,52200000.0
2008-12-01 14:15:00,141.15,141.195,141.135,141.175,79400000.0
2008-12-01 14:16:00,141.165,141.185,141.1,141.125,129800000.0
2008-12-01 14:17:00,141.135,141.135,141.03,141.05,228600000.0
2008-12-01 14:18:00,141.05,141.09,140.985,140.995,187400000.0
2008-12-01 14:19:00,141.0,141.065,140.985,141.0,76800000.0
2008-12-01 14:20:00,141.015,141.1,141.005,141.085,88200000.0
2008-12-01 14:21:00,141.09,141.105,141.06,141.1,68000000.0
2008-12-01 14:22:00,141.105,141.13,141.07,141.13,33600000.0
2008-12-01 14:23:00,141.11,141.185,141.075,141.185,84800000.0
2008-12-01 14:24:00,141.175,141.175,141.045,141.055,100000000.0
2008-12-01 14:25:00,141.045,141.08,140.97,140.97,165500000.0
2008-12-01 14:26:00,140.97,141.015,140.935,140.98,135600000.0
2008-12-01 14:27:00,140.98,141.085,140.94,140.94,224400000.0
2008-12-01 14:28:00,140.94,140.985,140.935,140.94,239200000.0
2008-12-01 14:29:00,140.935,140.935,140.725,140.76,180800000.0
2008-12-01 14:30:00,140.78,140.805,140.71,140.73,263999999.0
2008-12-01 14:31:00,140.74,140.77,140.67,140.7,76800000.0
2008-12-01 14:32:00,140.705,140.705,140.6,140.6,124600000.0
2008-12-01 14:33:00,140.61,140.635,140.44,140.445,282800000.0
2008-12-01 14:34:00,140.45,140.45,140.365,140.41,115000000.0
2008-12-01 14:35:00,140.4,140.415,140.32,140.34,188200000.0
2008-12-01 14:36:00,140.345,140.485,140.345,140.48,128800000.0
2008-12-01 14:37:00,140.495,140.51,140.4,140.455,203600000.0
2008-12-01 14:38:00,140.465,140.48,140.39,140.42,105400000.0
2008-12-01 14:39:00,140.425,140.425,140.36,140.36,64000000.0
2008-12-01 14:40:00,140.35,140.36,140.285,140.305,110000000.0
2008-12-01 14:41:00,140.27,140.34,140.235,140.335,88000000.0
2008-12-01 14:42:00,140.325,140.355,140.325,140.345,48000000.0
2008-12-01 14:43:00,140.355,140.415,140.345,140.405,41600000.0
2008-12-01 14:44:00,140.405,140.535,140.395,140.535,88800000.0
2008-12-01 14:45:00,140.545,140.615,140.53,140.6,115200000.0
2008-12-01 14:46:00,140.6,140.67,140.58,140.6,98200000.0
2008-12-01 14:47:00,140.59,140.655,140.58,140.655,75600000.0
2008-12-01 14:48:00,140.655,140.74,140.655,140.705,273000000.0
2008-12-01 14:49:00,140.725,140.74,140.66,140.66,151000000.0
2008-12-01 14:50:00,140.675,140.68,140.565,140.58,240800000.0
2008-12-01 14:51:00,140.58,140.665,140.58,140.655,78400000.0
2008-12-01 14:52:00,140.67,140.675,140.53,140.545,256400000.0
2008-12-01 14:53:00,140.555,140.58,140.525,140.545,164600000.0
2008-12-01 14:54:00,140.545,140.69,140.54,140.585,300599999.0
2008-12-01 14:55:00,140.585,140.63,140.575,140.63,64200000.0
2008-12-01 14:56:00,140.61,140.635,140.525,140.55,148600000.0
2008-12-01 14:57:00,140.565,140.62,140.51,140.595,102200000.0
2008-12-01 14:58:00,140.605,140.72,140.6,140.685,136800000.0
2008-12-01 14:59:00,140.695,140.805,140.69,140.77,181400000.0
2008-12-01 15:00:00,140.77,140.8,140.74,140.745,178800001.0
2008-12-01 15:01:00,140.745,140.78,140.655,140.66,234200001.0
2008-12-01 15:02:00,140.66,140.69,140.605,140.645,194200001.0
2008-12-01 15:03:00,140.645,140.705,140.54,140.585,236800000.0
2008-12-01 15:04:00,140.605,140.68,140.605,140.635,181200000.0
2008-12-01 15:05:00,140.635,140.645,140.52,140.605,326600000.0
2008-12-01 15:06:00,140.59,140.64,140.585,140.585,201600001.0
2008-12-01 15:07:00,140.59,140.75,140.525,140.74,435000001.0
2008-12-01 15:08:00,140.73,140.745,140.64,140.68,177800000.0
2008-12-01 15:09:00,140.685,140.735,140.545,140.565,210400000.0
2008-12-01 15:10:00,140.56,140.585,140.555,140.57,70400000.0
2008-12-01 15:11:00,140.58,140.705,140.575,140.705,177000000.0
2008-12-01 15:12:00,140.705,140.71,140.575,140.65,410600000.0
2008-12-01 15:13:00,140.65,140.65,140.56,140.615,135200000.0
2008-12-01 15:14:00,140.62,140.64,140.56,140.64,226600000.0
2008-12-01 15:15:00,140.65,140.72,140.64,140.695,186200000.0
2008-12-01 15:16:00,140.7,140.73,140.565,140.63,273400000.0
2008-12-01 15:17:00,140.63,140.815,140.63,140.79,131200000.0
2008-12-01 15:18:00,140.79,140.81,140.71,140.765,218600000.0
2008-12-01 15:19:00,140.765,140.88,140.735,140.835,190600000.0
2008-12-01 15:20:00,140.855,140.96,140.855,140.9,122600000.0
2008-12-01 15:21:00,140.9,140.985,140.885,140.91,162400000.0
2008-12-01 15:22:00,140.895,140.92,140.82,140.84,172000000.0
2008-12-01 15:23:00,140.845,140.935,140.8,140.815,115000000.0
2008-12-01 15:24:00,140.79,140.915,140.695,140.915,179400000.0
2008-12-01 15:25:00,140.91,140.92,140.875,140.91,68000000.0
2008-12-01 15:26:00,140.9,140.9,140.825,140.865,81400000.0
2008-12-01 15:27:00,140.865,140.89,140.845,140.89,83400000.0
2008-12-01 15:28:00,140.9,140.91,140.85,140.87,143400000.0
2008-12-01 15:29:00,140.87,140.89,140.785,140.795,68600000.0
2008-12-01 15:30:00,140.815,140.825,140.72,140.765,199199998.0
2008-12-01 15:31:00,140.77,140.835,140.77,140.78,151600000.0
2008-12-01 15:32:00,140.785,140.815,140.77,140.785,174400000.0
2008-12-01 15:33:00,140.8,140.82,140.785,140.82,56000000.0
2008-12-01 15:34:00,140.825,140.93,140.775,140.9,155200000.0
2008-12-01 15:35:00,140.89,140.985,140.89,140.96,68800000.0
2008-12-01 15:36:00,140.95,141.0,140.925,141.0,71200000.0
2008-12-01 15:37:00,141.005,141.095,141.005,141.075,132000000.0
2008-12-01 15:38:00,141.075,141.17,140.985,140.985,143800000.0
2008-12-01 15:39:00,141.01,141.025,140.82,140.825,199800000.0
2008-12-01 15:40:00,140.835,140.92,140.825,140.87,268400000.0
2008-12-01 15:41:00,140.87,141.065,140.87,141.01,124000000.0
2008-12-01 15:42:00,141.015,141.015,140.885,140.895,144000000.0
2008-12-01 15:43:00,140.905,140.92,140.835,140.915,91200000.0
2008-12-01 15:44:00,140.905,140.97,140.87,140.945,57800000.0
2008-12-01 15:45:00,140.955,140.96,140.87,140.88,81600000.0
2008-12-01 15:46:00,140.885,140.885,140.72,140.83,118000000.0
2008-12-01 15:47:00,140.82,140.84,140.655,140.665,132200000.0
2008-12-01 15:48:00,140.665,140.68,140.535,140.545,190200000.0
2008-12-01 15:49:00,140.54,140.595,140.495,140.535,197400000.0
2008-12-01 15:50:00,140.55,140.565,140.49,140.53,161600000.0
2008-12-01 15:51:00,140.535,140.71,140.535,140.71,121600000.0
2008-12-01 15:52:00,140.71,140.775,140.585,140.605,181600000.0
2008-12-01 15:53:00,140.605,140.62,140.5,140.52,174000000.0
2008-12-01 15:54:00,140.525,140.525,140.47,140.485,69400000.0
2008-12-01 15:55:00,140.485,140.53,140.475,140.505,139800000.0
2008-12-01 15:56:00,140.495,140.54,140.36,140.41,246200000.0
2008-12-01 15:57:00,140.415,140.565,140.415,140.52,147000000.0
2008-12-01 15:58:00,140.535,140.685,140.535,140.68,149600000.0
2008-12-01 15:59:00,140.67,140.835,140.67,140.725,128000000.0
2008-12-01 16:00:00,140.73,140.79,140.725,140.76,161600000.0
2008-12-01 16:01:00,140.78,140.785,140.725,140.735,83200000.0
2008-12-01 16:02:00,140.735,140.755,140.715,140.735,68800000.0
2008-12-01 16:03:00,140.75,140.81,140.725,140.81,123800000.0
2008-12-01 16:04:00,140.8,140.82,140.745,140.77,189800000.0
2008-12-01 16:05:00,140.775,140.98,140.775,140.94,145600000.0
2008-12-01 16:06:00,140.94,141.09,140.935,141.09,245000000.0
2008-12-01 16:07:00,141.095,141.115,141.04,141.07,119200000.0
2008-12-01 16:08:00,141.065,141.065,140.94,140.985,268000000.0
2008-12-01 16:09:00,141.02,141.17,141.01,141.155,161600000.0
2008-12-01 16:10:00,141.155,141.22,141.05,141.07,289600000.0
2008-12-01 16:11:00,141.075,141.105,140.91,140.935,156800000.0
2008-12-01 16:12:00,140.95,141.015,140.94,140.975,96000000.0
2008-12-01 16:13:00,140.985,141.13,140.975,141.07,132000000.0
2008-12-01 16:14:00,141.055,141.055,140.885,140.925,147600000.0
2008-12-01 16:15:00,140.9,140.945,140.895,140.925,165000000.0
2008-12-01 16:16:00,140.93,140.96,140.9,140.96,107800000.0
2008-12-01 16:17:00,140.965,140.98,140.87,140.875,70400000.0
2008-12-01 16:18:00,140.89,140.94,140.875,140.89,143200000.0
2008-12-01 16:19:00,140.9,140.905,140.75,140.785,204600000.0
2008-12-01 16:20:00,140.79,140.835,140.785,140.815,66400000.0
2008-12-01 16:21:00,140.83,140.885,140.82,140.83,153600000.0
2008-12-01 16:22:00,140.835,140.925,140.82,140.915,147000000.0
2008-12-01 16:23:00,140.92,140.985,140.79,140.875,262600000.0
2008-12-01 16:24:00,140.895,140.94,140.885,140.89,226400000.0
2008-12-01 16:25:00,140.895,140.96,140.79,140.825,131600000.0
2008-12-01 16:26:00,140.83,140.97,140.81,140.945,195600000.0
2008-12-01 16:27:00,140.95,140.965,140.76,140.805,165400000.0
2008-12-01 16:28:00,140.81,140.9,140.775,140.87,139200000.0
2008-12-01 16:29:00,140.88,140.91,140.79,140.8,100400000.0
2008-12-01 16:30:00,140.795,140.875,140.75,140.79,167000000.0
2008-12-01 16:31:00,140.795,140.885,140.74,140.765,178200000.0
2008-12-01 16:32:00,140.77,140.81,140.725,140.735,143200000.0
2008-12-01 16:33:00,140.735,140.795,140.685,140.695,184600000.0
2008-12-01 16:34:00,140.705,140.71,140.615,140.65,173200000.0
2008-12-01 16:35:00,140.655,140.71,140.575,140.675,136000000.0
2008-12-01 16:36:00,140.69,140.705,140.625,140.67,119800000.0
2008-12-01 16:37:00,140.665,140.715,140.545,140.645,181200000.0
2008-12-01 16:38:00,140.66,140.78,140.63,140.71,151800000.0
2008-12-01 16:39:00,140.72,140.745,140.59,140.65,176600000.0
2008-12-01 16:40:00,140.655,140.685,140.485,140.53,131200000.0
2008-12-01 16:41:00,140.515,140.535,140.355,140.45,270200000.0
2008-12-01 16:42:00,140.44,140.465,140.365,140.365,137200000.0
2008-12-01 16:43:00,140.375,140.405,140.29,140.325,258800000.0
2008-12-01 16:44:00,140.325,140.325,139.955,139.955,248000000.0
2008-12-01 16:45:00,139.95,139.95,139.845,139.905,254400000.0
2008-12-01 16:46:00,139.92,140.12,139.91,140.12,274200000.0
2008-12-01 16:47:00,140.11,140.185,140.08,140.115,286200000.0
2008-12-01 16:48:00,140.115,140.145,140.005,140.09,396200000.0
2008-12-01 16:49:00,140.09,140.17,140.08,140.13,218200000.0
2008-12-01 16:50:00,140.13,140.15,140.055,140.055,207400000.0
2008-12-01 16:51:00,140.045,140.155,140.015,140.055,404200000.0
2008-12-01 16:52:00,140.045,140.045,139.94,139.945,277800000.0
2008-12-01 16:53:00,139.95,140.035,139.945,139.975,173600000.0
2008-12-01 16:54:00,139.965,140.005,139.93,139.97,143200000.0
2008-12-01 16:55:00,139.975,140.04,139.915,139.995,195600000.0
2008-12-01 16:56:00,139.995,140.065,139.94,139.965,210800000.0
2008-12-01 16:57:00,139.96,139.985,139.855,139.9,217800000.0
2008-12-01 16:58:00,139.9,139.93,139.86,139.89,146600000.0
2008-12-01 16:59:00,139.88,139.885,139.795,139.81,270600000.0
2008-12-01 17:00:00,139.8,139.845,139.685,139.69,625199994.0
2008-12-01 17:01:00,139.695,139.705,139.55,139.61,224400000.0
2008-12-01 17:02:00,139.62,139.68,139.53,139.63,181000000.0
2008-12-01 17:03:00,139.63,139.855,139.62,139.81,216800000.0
2008-12-01 17:04:00,139.835,139.95,139.785,139.88,245600000.0
2008-12-01 17:05:00,139.895,139.895,139.64,139.7,223000000.0
2008-12-01 17:06:00,139.715,139.835,139.645,139.785,168200000.0
2008-12-01 17:07:00,139.775,139.775,139.695,139.72,221200000.0
2008-12-01 17:08:00,139.735,139.795,139.71,139.76,284200000.0
2008-12-01 17:09:00,139.755,139.78,139.625,139.76,276000000.0
2008-12-01 17:10:00,139.76,139.815,139.755,139.76,204000000.0
2008-12-01 17:11:00,139.76,139.795,139.52,139.53,256400000.0
2008-12-01 17:12:00,139.53,139.675,139.52,139.62,372400000.0
2008-12-01 17:13:00,139.62,139.785,139.62,139.76,291400000.0
2008-12-01 17:14:00,139.77,139.79,139.665,139.765,249800000.0
2008-12-01 17:15:00,139.755,139.78,139.7,139.745,243000000.0
2008-12-01 17:16:00,139.73,140.01,139.7,140.01,223200000.0
2008-12-01 17:17:00,140.04,140.11,139.945,139.975,350800000.0
2008-12-01 17:18:00,139.985,140.005,139.915,139.975,199400000.0
2008-12-01 17:19:00,139.975,139.98,139.805,139.815,221800000.0
2008-12-01 17:20:00,139.8,139.84,139.77,139.785,168200000.0
2008-12-01 17:21:00,139.8,139.885,139.78,139.83,235600000.0
2008-12-01 17:22:00,139.83,139.885,139.7,139.715,219600000.0
2008-12-01 17:23:00,139.705,139.855,139.67,139.825,431800005.0
2008-12-01 17:24:00,139.825,140.015,139.815,139.97,283200000.0
2008-12-01 17:25:00,139.97,140.01,139.91,139.96,201200000.0
2008-12-01 17:26:00,139.965,140.005,139.795,139.805,225000000.0
2008-12-01 17:27:00,139.82,139.98,139.805,139.98,285600000.0
2008-12-01 17:28:00,139.965,139.975,139.835,139.85,247800000.0
2008-12-01 17:29:00,139.86,139.895,139.77,139.795,181400000.0
2008-12-01 17:30:00,139.795,139.835,139.595,139.64,248800000.0
2008-12-01 17:31:00,139.645,139.67,139.49,139.49,180200000.0
2008-12-01 17:32:00,139.505,139.55,139.445,139.535,291000000.0
2008-12-01 17:33:00,139.535,139.595,139.49,139.545,152600000.0
2008-12-01 17:34:00,139.545,139.625,139.535,139.615,125000000.0
2008-12-01 17:35:00,139.625,139.63,139.55,139.58,156800000.0
2008-12-01 17:36:00,139.59,139.72,139.55,139.7,151000000.0
2008-12-01 17:37:00,139.705,139.72,139.595,139.6,127800000.0
2008-12-01 17:38:00,139.595,139.605,139.49,139.56,200800000.0
2008-12-01 17:39:00,139.56,139.63,139.51,139.555,170400000.0
2008-12-01 17:40:00,139.55,139.645,139.48,139.645,140400000.0
2008-12-01 17:41:00,139.655,139.765,139.64,139.74,183600000.0
2008-12-01 17:42:00,139.745,139.785,139.655,139.655,373799996.0
2008-12-01 17:43:00,139.645,139.695,139.54,139.56,197400000.0
2008-12-01 17:44:00,139.555,139.705,139.53,139.705,191600000.0
2008-12-01 17:45:00,139.71,139.8,139.68,139.69,204200000.0
2008-12-01 17:46:00,139.685,139.77,139.635,139.635,182800000.0
2008-12-01 17:47:00,139.66,139.71,139.645,139.685,89000000.0
2008-12-01 17:48:00,139.685,139.735,139.675,139.72,85600000.0
2008-12-01 17:49:00,139.73,139.79,139.72,139.72,108400000.0
2008-12-01 17:50:00,139.73,139.785,139.56,139.565,296200000.0
2008-12-01 17:51:00,139.565,139.575,139.465,139.55,306800000.0
2008-12-01 17:52:00,139.55,139.56,139.46,139.48,330400000.0
2008-12-01 17:53:00,139.48,139.48,139.245,139.27,284800000.0
2008-12-01 17:54:00,139.285,139.37,139.24,139.35,216000000.0
2008-12-01 17:55:00,139.335,139.37,139.3,139.33,167100000.0
2008-12-01 17:56:00,139.36,139.38,139.165,139.17,220100000.0
2008-12-01 17:57:00,139.17,139.24,139.105,139.12,320800000.0
2008-12-01 17:58:00,139.135,139.235,139.085,139.215,291800000.0
2008-12-01 17:59:00,139.23,139.295,139.15,139.22,175800000.0
2008-12-01 18:00:00,139.235,139.275,139.16,139.185,253200000.0
2008-12-01 18:01:00,139.195,139.375,139.195,139.225,252000000.0
2008-12-01 18:02:00,139.2,139.31,139.14,139.28,171200000.0
2008-12-01 18:03:00,139.27,139.36,139.07,139.135,302900000.0
2008-12-01 18:04:00,139.13,139.285,139.085,139.275,251800000.0
2008-12-01 18:05:00,139.28,139.305,139.14,139.21,204200000.0
2008-12-01 18:06:00,139.22,139.245,139.14,139.24,221600000.0
2008-12-01 18:07:00,139.23,139.36,139.1,139.24,314500000.0
2008-12-01 18:08:00,139.24,139.26,139.12,139.175,260600000.0
2008-12-01 18:09:00,139.17,139.185,139.065,139.13,230200000.0
2008-12-01 18:10:00,139.135,139.255,139.08,139.185,152600000.0
2008-12-01 18:11:00,139.175,139.24,139.14,139.24,104800000.0
2008-12-01 18:12:00,139.24,139.315,139.23,139.31,151600000.0
2008-12-01 18:13:00,139.305,139.425,139.3,139.41,181200000.0
2008-12-01 18:14:00,139.41,139.565,139.405,139.525,200200000.0
2008-12-01 18:15:00,139.525,139.54,139.44,139.5,214399999.0
2008-12-01 18:16:00,139.495,139.515,139.385,139.455,245400000.0
2008-12-01 18:17:00,139.455,139.525,139.44,139.49,93200000.0
2008-12-01 18:18:00,139.495,139.495,139.43,139.445,87200000.0
2008-12-01 18:19:00,139.46,139.525,139.415,139.42,151000000.0
2008-12-01 18:20:00,139.425,139.425,139.34,139.35,171400000.0
2008-12-01 18:21:00,139.355,139.37,139.225,139.23,81200000.0
2008-12-01 18:22:00,139.235,139.26,139.19,139.2,316000000.0
2008-12-01 18:23:00,139.2,139.2,139.0,139.005,310800000.0
2008-12-01 18:24:00,139.005,139.04,138.885,139.04,296400000.0
2008-12-01 18:25:00,139.01,139.06,138.995,138.995,131600000.0
2008-12-01 18:26:00,138.995,138.995,138.885,138.945,254600000.0
2008-12-01 18:27:00,138.96,139.075,138.9,139.075,251800000.0
2008-12-01 18:28:00,139.075,139.09,138.985,139.005,276600000.0
2008-12-01 18:29:00,139.005,139.055,138.99,139.055,258200000.0
2008-12-01 18:30:00,139.07,139.16,138.95,138.99,247400000.0
2008-12-01 18:31:00,139.0,139.09,138.955,138.955,374600000.0
2008-12-01 18:32:00,138.93,139.02,138.885,139.005,140400000.0
2008-12-01 18:33:00,139.0,139.085,138.97,139.085,111000000.0
2008-12-01 18:34:00,139.05,139.11,139.035,139.06,249600000.0
2008-12-01 18:35:00,139.035,139.165,139.02,139.145,243800000.0
2008-12-01 18:36:00,139.145,139.18,139.1,139.135,305200000.0
2008-12-01 18:37:00,139.125,139.13,139.015,139.07,205800000.0
2008-12-01 18:38:00,139.065,139.12,139.045,139.065,106000000.0
2008-12-01 18:39:00,139.07,139.12,139.055,139.11,71400000.0
2008-12-01 18:40:00,139.115,139.18,139.065,139.14,128000000.0
2008-12-01 18:41:00,139.14,139.2,139.14,139.2,120000000.0
2008-12-01 18:42:00,139.205,139.22,139.14,139.22,91400000.0
2008-12-01 18:43:00,139.205,139.245,139.18,139.21,140200000.0
2008-12-01 18:44:00,139.215,139.24,139.105,139.11,145600000.0
2008-12-01 18:45:00,139.11,139.135,139.07,139.08,61400000.0
2008-12-01 18:46:00,139.085,139.16,139.075,139.13,122600000.0
2008-12-01 18:47:00,139.13,139.16,139.08,139.095,127200000.0
2008-12-01 18:48:00,139.1,139.145,139.08,139.145,178400000.0
2008-12-01 18:49:00,139.13,139.165,139.06,139.11,188400000.0
2008-12-01 18:50:00,139.13,139.175,139.11,139.15,147000000.0
2008-12-01 18:51:00,139.125,139.15,139.07,139.08,113200000.0
2008-12-01 18:52:00,139.08,139.085,138.9,138.94,304600001.0
2008-12-01 18:53:00,138.94,139.025,138.94,139.005,97400000.0
2008-12-01 18:54:00,139.025,139.04,138.98,138.985,93200000.0
2008-12-01 18:55:00,138.985,139.045,138.98,139.005,107200000.0
2008-12-01 18:56:00,139.0,139.01,138.875,138.9,93200000.0
2008-12-01 18:57:00,138.915,139.05,138.88,139.025,104600000.0
2008-12-01 18:58:00,139.02,139.045,138.975,139.015,113000000.0
2008-12-01 18:59:00,139.005,139.09,138.965,139.03,151200000.0
2008-12-01 19:00:00,139.065,139.09,138.98,139.075,126000000.0
2008-12-01 19:01:00,139.085,139.11,139.05,139.085,93200000.0
2008-12-01 19:02:00,139.1,139.13,138.97,138.97,82800000.0
2008-12-01 19:03:00,138.945,138.99,138.86,138.9,164200000.0
2008-12-01 19:04:00,138.91,138.96,138.85,138.935,146400000.0
2008-12-01 19:05:00,138.93,138.955,138.87,138.95,191200000.0
2008-12-01 19:06:00,138.955,139.1,138.895,139.055,119600000.0
2008-12-01 19:07:00,139.065,139.12,138.84,138.87,219600000.0
2008-12-01 19:08:00,138.86,138.9,138.835,138.865,127200000.0
2008-12-01 19:09:00,138.88,138.92,138.695,138.795,292200000.0
2008-12-01 19:10:00,138.76,138.85,138.76,138.83,116800000.0
2008-12-01 19:11:00,138.83,138.9,138.735,138.76,158000000.0
2008-12-01 19:12:00,138.775,138.915,138.75,138.88,146600000.0
2008-12-01 19:13:00,138.87,138.965,138.835,138.955,117200000.0
2008-12-01 19:14:00,138.97,138.98,138.88,138.905,133400000.0
2008-12-01 19:15:00,138.895,138.945,138.835,138.835,83800000.0
2008-12-01 19:16:00,138.84,138.865,138.785,138.79,92800000.0
2008-12-01 19:17:00,138.795,138.795,138.66,138.695,388600001.0
2008-12-01 19:18:00,138.695,138.845,138.685,138.78,164000000.0
2008-12-01 19:19:00,138.78,138.8,138.7,138.735,102600000.0
2008-12-01 19:20:00,138.735,138.76,138.685,138.735,190600000.0
2008-12-01 19:21:00,138.735,138.855,138.705,138.795,168800000.0
2008-12-01 19:22:00,138.82,138.885,138.79,138.805,69200000.0
2008-12-01 19:23:00,138.81,138.84,138.775,138.835,56800000.0
2008-12-01 19:24:00,138.83,138.83,138.765,138.795,60800000.0
2008-12-01 19:25:00,138.795,138.795,138.545,138.615,204000000.0
2008-12-01 19:26:00,138.605,138.67,138.565,138.67,114800000.0
2008-12-01 19:27:00,138.655,138.675,138.535,138.565,206200000.0
2008-12-01 19:28:00,138.575,138.595,138.485,138.505,284000000.0
2008-12-01 19:29:00,138.51,138.585,138.475,138.475,135000000.0
2008-12-01 19:30:00,138.47,138.545,138.29,138.29,166600000.0
2008-12-01 19:31:00,138.275,138.355,138.26,138.31,178600000.0
2008-12-01 19:32:00,138.325,138.325,138.25,138.31,377400000.0
2008-12-01 19:33:00,138.325,138.405,138.305,138.38,147400000.0
2008-12-01 19:34:00,138.37,138.535,138.37,138.535,217600000.0
2008-12-01 19:35:00,138.545,138.665,138.545,138.59,108800000.0
2008-12-01 19:36:00,138.565,138.62,138.375,138.395,96000000.0
2008-12-01 19:37:00,138.41,138.555,138.405,138.49,126800000.0
2008-12-01 19:38:00,138.49,138.495,138.43,138.43,157200000.0
2008-12-01 19:39:00,138.43,138.45,138.28,138.32,126300000.0
2008-12-01 19:40:00,138.32,138.32,138.155,138.215,151200000.0
2008-12-01 19:41:00,138.195,138.34,138.16,138.32,127400000.0
2008-12-01 19:42:00,138.33,138.33,138.245,138.325,113500000.0
2008-12-01 19:43:00,138.31,138.345,138.28,138.32,81800000.0
2008-12-01 19:44:00,138.33,138.39,138.32,138.39,92600000.0
2008-12-01 19:45:00,138.395,138.53,138.385,138.49,182600000.0
2008-12-01 19:46:00,138.49,138.515,138.47,138.48,60000000.0
2008-12-01 19:47:00,138.49,138.495,138.385,138.385,80300000.0
2008-12-01 19:48:00,138.375,138.395,138.37,138.385,75200000.0
2008-12-01 19:49:00,138.39,138.44,138.385,138.42,75600000.0
2008-12-01 19:50:00,138.415,138.435,138.395,138.435,65600000.0
2008-12-01 19:51:00,138.425,138.425,138.265,138.28,76800000.0
2008-12-01 19:52:00,138.27,138.31,138.26,138.265,63800000.0
2008-12-01 19:53:00,138.255,138.255,138.175,138.185,68600000.0
2008-12-01 19:54:00,138.18,138.26,138.175,138.24,71400000.0
2008-12-01 19:55:00,138.24,138.255,138.16,138.255,147000000.0
2008-12-01 19:56:00,138.27,138.285,138.21,138.275,158000000.0
2008-12-01 19:57:00,138.27,138.3,138.215,138.22,98000000.0
2008-12-01 19:58:00,138.235,138.305,138.225,138.29,124800000.0
2008-12-01 19:59:00,138.28,138.335,138.28,138.325,139600000.0
2008-12-01 20:00:00,138.31,138.43,138.305,138.415,100600000.0
2008-12-01 20:01:00,138.43,138.505,138.405,138.505,101000000.0
2008-12-01 20:02:00,138.505,138.54,138.49,138.505,143600000.0
2008-12-01 20:03:00,138.505,138.505,138.47,138.48,105600000.0
2008-12-01 20:04:00,138.48,138.525,138.39,138.42,98400000.0
2008-12-01 20:05:00,138.41,138.56,138.41,138.525,95400000.0
2008-12-01 20:06:00,138.53,138.54,138.39,138.43,62400000.0
2008-12-01 20:07:00,138.435,138.475,138.425,138.455,58400000.0
2008-12-01 20:08:00,138.47,138.515,138.45,138.5,83400000.0
2008-12-01 20:09:00,138.5,138.605,138.48,138.605,109400000.0
2008-12-01 20:10:00,138.625,138.725,138.61,138.725,60800000.0
2008-12-01 20:11:00,138.73,138.85,138.73,138.85,53600000.0
2008-12-01 20:12:00,138.85,138.95,138.835,138.94,142600000.0
2008-12-01 20:13:00,138.955,138.99,138.84,138.875,104600000.0
2008-12-01 20:14:00,138.88,138.975,138.865,138.925,94600000.0
2008-12-01 20:15:00,138.93,138.98,138.88,138.895,367800000.0
2008-12-01 20:16:00,138.905,138.905,138.82,138.82,59000000.0
2008-12-01 20:17:00,138.85,138.865,138.815,138.83,44400000.0
2008-12-01 20:18:00,138.815,138.95,138.805,138.95,118200000.0
2008-12-01 20:19:00,138.965,138.975,138.875,138.9,93400000.0
2008-12-01 20:20:00,138.905,138.925,138.895,138.925,56400000.0
2008-12-01 20:21:00,138.93,138.95,138.85,138.85,91000000.0
2008-12-01 20:22:00,138.85,138.86,138.77,138.78,280000000.0
2008-12-01 20:23:00,138.785,138.83,138.66,138.68,208400000.0
2008-12-01 20:24:00,138.675,138.685,138.655,138.68,34600000.0
2008-12-01 20:25:00,138.68,138.68,138.61,138.625,99200000.0
2008-12-01 20:26:00,138.625,138.73,138.62,138.695,124800000.0
2008-12-01 20:27:00,138.7,138.7,138.605,138.63,262400000.0
2008-12-01 20:28:00,138.635,138.655,138.555,138.655,71400000.0
2008-12-01 20:29:00,138.61,138.655,138.61,138.615,66000000.0
2008-12-01 20:30:00,138.62,138.805,138.545,138.79,130000000.0
2008-12-01 20:31:00,138.79,138.815,138.765,138.785,84000000.0
2008-12-01 20:32:00,138.775,138.795,138.725,138.785,95600000.0
2008-12-01 20:33:00,138.81,138.815,138.765,138.815,57000000.0
2008-12-01 20:34:00,138.8,138.925,138.8,138.9,176600000.0
2008-12-01 20:35:00,138.89,138.94,138.875,138.88,90200000.0
2008-12-01 20:36:00,138.87,138.925,138.84,138.885,227000000.0
2008-12-01 20:37:00,138.875,138.885,138.805,138.81,220000000.0
2008-12-01 20:38:00,138.8,138.82,138.79,138.795,91600000.0
2008-12-01 20:39:00,138.8,138.935,138.8,138.83,161200000.0
2008-12-01 20:40:00,138.825,138.845,138.795,138.81,228000000.0
2008-12-01 20:41:00,138.825,138.84,138.795,138.84,91400000.0
2008-12-01 20:42:00,138.85,138.865,138.8,138.81,170400000.0
2008-12-01 20:43:00,138.8,138.8,138.76,138.8,152400000.0
2008-12-01 20:44:00,138.785,138.815,138.68,138.745,194200000.0
2008-12-01 20:45:00,138.745,138.83,138.705,138.805,199200000.0
2008-12-01 20:46:00,138.77,138.815,138.71,138.71,104400000.0
2008-12-01 20:47:00,138.67,138.695,138.605,138.68,81800000.0
2008-12-01 20:48:00,138.695,138.78,138.68,138.755,147600000.0
2008-12-01 20:49:00,138.77,138.815,138.695,138.705,94400000.0
2008-12-01 20:50:00,138.71,138.885,138.69,138.81,98000000.0
2008-12-01 20:51:00,138.8,138.8,138.675,138.775,96000000.0
2008-12-01 20:52:00,138.78,138.815,138.76,138.8,65600000.0
2008-12-01 20:53:00,138.795,138.81,138.745,138.77,99800000.0
2008-12-01 20:54:00,138.755,138.815,138.735,138.735,102400000.0
2008-12-01 20:55:00,138.71,138.71,138.54,138.56,173600000.0
2008-12-01 20:56:00,138.585,138.63,138.485,138.52,140200000.0
2008-12-01 20:57:00,138.52,138.665,138.5,138.66,124000000.0
2008-12-01 20:58:00,138.66,138.765,138.655,138.765,86000000.0
2008-12-01 20:59:00,138.77,138.975,138.74,138.94,130800000.0
2008-12-01 21:00:00,138.95,139.02,138.89,138.905,80400000.0
2008-12-01 21:01:00,138.92,138.94,138.895,138.9,42800000.0
2008-12-01 21:02:00,138.895,138.93,138.79,138.82,111800000.0
2008-12-01 21:03:00,138.795,138.795,138.69,138.74,103400000.0
2008-12-01 21:04:00,138.75,138.765,138.705,138.71,46600000.0
2008-12-01 21:05:00,138.72,138.72,138.63,138.655,121200000.0
2008-12-01 21:06:00,138.65,138.67,138.53,138.575,98600000.0
2008-12-01 21:07:00,138.565,138.745,138.555,138.745,91600000.0
2008-12-01 21:08:00,138.735,138.88,138.725,138.87,70200000.0
2008-12-01 21:09:00,138.865,138.87,138.715,138.74,83300000.0
2008-12-01 21:10:00,138.735,138.795,138.72,138.76,187600000.0
2008-12-01 21:11:00,138.77,138.77,138.66,138.745,122600000.0
2008-12-01 21:12:00,138.75,138.805,138.69,138.79,120800000.0
2008-12-01 21:13:00,138.785,138.825,138.67,138.695,200000000.0
2008-12-01 21:14:00,138.71,138.71,138.65,138.675,174600000.0
2008-12-01 21:15:00,138.66,138.66,138.525,138.575,113000000.0
2008-12-01 21:16:00,138.585,138.78,138.57,138.675,151200000.0
2008-12-01 21:17:00,138.675,138.68,138.605,138.665,72400000.0
2008-12-01 21:18:00,138.66,138.71,138.63,138.63,100200000.0
2008-12-01 21:19:00,138.625,138.625,138.55,138.59,72200000.0
2008-12-01 21:20:00,138.6,138.64,138.57,138.605,87600000.0
2008-12-01 21:21:00,138.605,138.605,138.54,138.54,39200000.0
2008-12-01 21:22:00,138.54,138.555,138.435,138.45,102200000.0
2008-12-01 21:23:00,138.45,138.58,138.45,138.58,114800000.0
2008-12-01 21:24:00,138.585,138.64,138.5,138.63,137200000.0
2008-12-01 21:25:00,138.63,138.75,138.545,138.57,160300000.0
2008-12-01 21:26:00,138.585,138.68,138.555,138.565,134400000.0
2008-12-01 21:27:00,138.565,138.565,138.345,138.37,156400000.0
2008-12-01 21:28:00,138.345,138.365,138.255,138.355,120200000.0
2008-12-01 21:29:00,138.36,138.375,138.29,138.375,110600000.0
2008-12-01 21:30:00,138.37,138.405,138.275,138.3,199600000.0
2008-12-01 21:31:00,138.3,138.485,138.295,138.42,317400000.0
2008-12-01 21:32:00,138.425,138.58,138.42,138.55,229400000.0
2008-12-01 21:33:00,138.56,138.675,138.555,138.62,133600000.0
2008-12-01 21:34:00,138.615,138.64,138.45,138.455,219200000.0
2008-12-01 21:35:00,138.46,138.515,138.425,138.505,186200000.0
2008-12-01 21:36:00,138.5,138.53,138.44,138.475,161200000.0
2008-12-01 21:37:00,138.47,138.535,138.45,138.495,153200000.0
2008-12-01 21:38:00,138.51,138.515,138.415,138.415,126000000.0
2008-12-01 21:39:00,138.41,138.515,138.41,138.47,126800000.0
2008-12-01 21:40:00,138.47,138.49,138.385,138.445,161400000.0
2008-12-01 21:41:00,138.44,138.655,138.435,138.655,231000000.0
2008-12-01 21:42:00,138.65,138.8,138.63,138.79,232700000.0
2008-12-01 21:43:00,138.79,138.83,138.74,138.81,114200000.0
2008-12-01 21:44:00,138.815,138.845,138.755,138.81,120600000.0
2008-12-01 21:45:00,138.81,138.855,138.74,138.855,113000000.0
2008-12-01 21:46:00,138.86,138.945,138.83,138.94,130600000.0
2008-12-01 21:47:00,138.94,139.035,138.925,138.97,114800000.0
2008-12-01 21:48:00,138.97,139.065,138.96,139.05,91200000.0
2008-12-01 21:49:00,139.06,139.22,139.06,139.135,166600000.0
2008-12-01 21:50:00,139.155,139.265,139.11,139.265,129400000.0
2008-12-01 21:51:00,139.265,139.405,139.255,139.395,144000000.0
2008-12-01 21:52:00,139.395,139.42,139.19,139.235,279200000.0
2008-12-01 21:53:00,139.235,139.235,139.065,139.18,293200000.0
2008-12-01 21:54:00,139.18,139.485,139.18,139.46,385600000.0
2008-12-01 21:55:00,139.46,139.63,139.45,139.61,291000000.0
2008-12-01 21:56:00,139.595,139.6,139.34,139.365,360600000.0
2008-12-01 21:57:00,139.365,139.49,139.345,139.405,332600000.0
2008-12-01 21:58:00,139.415,139.415,139.245,139.26,163650000.0
2008-12-01 21:59:00,139.26,139.26,139.065,139.065,155300000.0
2008-12-01 22:00:00,139.05,139.26,139.03,139.25,180800000.0
2008-12-01 22:01:00,139.245,139.245,139.17,139.2,73600000.0
2008-12-01 22:02:00,139.19,139.205,139.155,139.155,88000000.0
2008-12-01 22:03:00,139.155,139.16,139.01,139.025,102200000.0
2008-12-01 22:04:00,139.03,139.04,138.94,139.03,131600000.0
2008-12-01 22:05:00,139.01,139.215,139.005,139.215,247800000.0
2008-12-01 22:06:00,139.215,139.23,139.15,139.165,179200000.0
2008-12-01 22:07:00,139.16,139.215,139.125,139.175,168000000.0
2008-12-01 22:08:00,139.17,139.185,139.035,139.07,244800000.0
2008-12-01 22:09:00,139.06,139.115,139.06,139.08,124800000.0
2008-12-01 22:10:00,139.08,139.095,139.0,139.065,268800000.0
2008-12-01 22:11:00,139.075,139.135,139.075,139.11,94400000.0
2008-12-01 22:12:00,139.11,139.225,139.1,139.14,169400000.0
2008-12-01 22:13:00,139.125,139.185,139.125,139.17,65600000.0
2008-12-01 22:14:00,139.17,139.17,139.125,139.14,51200000.0
2008-12-01 22:15:00,139.14,139.14,139.085,139.1,60800000.0
2008-12-01 22:16:00,139.12,139.16,139.12,139.13,80000000.0
2008-12-01 22:17:00,139.13,139.13,139.05,139.07,104000000.0
2008-12-01 22:18:00,139.07,139.085,139.025,139.025,68800000.0
2008-12-01 22:19:00,139.025,139.025,138.92,138.92,142400000.0
2008-12-01 22:20:00,138.92,138.92,138.73,138.73,139200000.0
2008-12-01 22:21:00,138.73,138.755,138.73,138.755,76800000.0
2008-12-01 22:22:00,138.755,138.79,138.725,138.755,83200000.0
2008-12-01 22:23:00,138.745,138.755,138.665,138.685,105600000.0
2008-12-01 22:24:00,138.69,138.69,138.58,138.59,101200000.0
2008-12-01 22:25:00,138.59,138.68,138.585,138.61,158400000.0
2008-12-01 22:26:00,138.61,138.625,138.585,138.62,153600000.0
2008-12-01 22:27:00,138.625,138.665,138.6,138.64,76800000.0
2008-12-01 22:28:00,138.635,138.82,138.635,138.795,223800000.0
2008-12-01 22:29:00,138.805,138.825,138.725,138.73,158200000.0
2008-12-01 22:30:00,138.73,138.735,138.69,138.695,294400000.0
2008-12-01 22:31:00,138.705,138.735,138.635,138.685,250600000.0
2008-12-01 22:32:00,138.675,138.815,138.67,138.8,172800000.0
2008-12-01 22:33:00,138.8,138.8,138.67,138.71,158200000.0
2008-12-01 22:34:00,138.71,138.795,138.705,138.795,88000000.0
2008-12-01 22:35:00,138.795,138.87,138.745,138.795,119600000.0
2008-12-01 22:36:00,138.785,138.83,138.755,138.77,142400000.0
2008-12-01 22:37:00,138.77,138.77,138.64,138.64,239600000.0
2008-12-01 22:38:00,138.64,138.7,138.635,138.7,54400000.0
2008-12-01 22:39:00,138.7,138.75,138.66,138.69,244400000.0
2008-12-01 22:40:00,138.69,138.69,138.575,138.61,123200000.0
2008-12-01 22:41:00,138.575,138.62,138.575,138.575,151800000.0
2008-12-01 22:42:00,138.585,138.62,138.495,138.61,278200000.0
2008-12-01 22:43:00,138.615,138.615,138.48,138.58,199200000.0
2008-12-01 22:44:00,138.575,138.625,138.49,138.505,126000000.0
2008-12-01 22:45:00,138.51,138.565,138.4,138.43,203000000.0
2008-12-01 22:46:00,138.44,138.505,138.365,138.365,120000000.0
2008-12-01 22:47:00,138.37,138.49,138.35,138.47,317400000.0
2008-12-01 22:48:00,138.48,138.62,138.435,138.62,243200000.0
2008-12-01 22:49:00,138.625,138.655,138.47,138.525,158600000.0
2008-12-01 22:50:00,138.54,138.555,138.53,138.555,291200000.0
2008-12-01 22:51:00,138.565,138.565,138.405,138.455,268200000.0
2008-12-01 22:52:00,138.465,138.465,138.33,138.35,84800000.0
2008-12-01 22:53:00,138.35,138.37,138.29,138.315,119400000.0
2008-12-01 22:54:00,138.31,138.31,138.085,138.105,246400000.0
2008-12-01 22:55:00,138.115,138.23,138.09,138.22,223800000.0
2008-12-01 22:56:00,138.215,138.24,138.14,138.16,102400000.0
2008-12-01 22:57:00,138.175,138.205,138.13,138.14,120000000.0
2008-12-01 22:58:00,138.14,138.155,138.035,138.14,132600000.0
2008-12-01 22:59:00,138.13,138.215,138.125,138.205,148800000.0
2008-12-01 23:00:00,138.19,138.28,138.125,138.25,156800000.0
2008-12-01 23:01:00,138.25,138.33,138.225,138.29,240600000.0
2008-12-01 23:02:00,138.275,138.35,138.25,138.26,244600000.0
2008-12-01 23:03:00,138.265,138.32,138.265,138.29,84800000.0
2008-12-01 23:04:00,138.295,138.33,138.25,138.275,91200000.0
2008-12-01 23:05:00,138.265,138.3,138.265,138.285,124800000.0
2008-12-01 23:06:00,138.285,138.4,138.245,138.4,102400000.0
2008-12-01 23:07:00,138.41,138.495,138.375,138.495,51200000.0
2008-12-01 23:08:00,138.46,138.535,138.46,138.51,56000000.0
2008-12-01 23:09:00,138.5,138.53,138.42,138.465,171200000.0
2008-12-01 23:10:00,138.465,138.545,138.465,138.545,96000000.0
2008-12-01 23:11:00,138.54,138.595,138.505,138.595,17600000.0
2008-12-01 23:12:00,138.595,138.62,138.595,138.62,6400000.0
2008-12-01 23:13:00,138.61,138.61,138.56,138.6,62400000.0
2008-12-01 23:14:00,138.56,138.61,138.56,138.61,53200000.0
2008-12-01 23:15:00,138.61,138.61,138.6,138.6,3200000.0
2008-12-01 23:16:00,138.61,138.61,138.595,138.61,8000000.0
2008-12-01 23:17:00,138.615,138.71,138.615,138.71,20800000.0
2008-12-01 23:18:00,138.71,138.76,138.685,138.745,57600000.0
2008-12-01 23:19:00,138.73,138.77,138.695,138.765,103800000.0
2008-12-01 23:20:00,138.775,138.78,138.76,138.76,24000000.0
2008-12-01 23:21:00,138.715,138.77,138.655,138.72,149400000.0
2008-12-01 23:22:00,138.715,138.78,138.71,138.78,72000000.0
2008-12-01 23:23:00,138.77,138.81,138.735,138.745,46400000.0
2008-12-01 23:24:00,138.755,138.805,138.755,138.775,38400000.0
2008-12-01 23:25:00,138.78,138.855,138.775,138.845,84800000.0
2008-12-01 23:26:00,138.845,138.885,138.835,138.87,38400000.0
2008-12-01 23:27:00,138.845,138.845,138.785,138.805,68800000.0
2008-12-01 23:28:00,138.8,138.83,138.725,138.78,124800000.0
2008-12-01 23:29:00,138.785,138.81,138.78,138.805,19200000.0
2008-12-01 23:30:00,138.805,138.835,138.72,138.74,178800000.0
2008-12-01 23:31:00,138.675,138.745,138.61,138.645,143600000.0
2008-12-01 23:32:00,138.655,138.725,138.605,138.605,126000000.0
2008-12-01 23:33:00,138.59,138.68,138.555,138.64,148400000.0
2008-12-01 23:34:00,138.645,138.65,138.63,138.64,19200000.0
2008-12-01 23:35:00,138.65,138.775,138.65,138.755,68800000.0
2008-12-01 23:36:00,138.765,138.765,138.74,138.75,14400000.0
2008-12-01 23:37:00,138.745,138.75,138.715,138.735,19200000.0
2008-12-01 23:38:00,138.745,138.745,138.675,138.73,84800000.0
2008-12-01 23:39:00,138.73,138.73,138.66,138.66,43200000.0
2008-12-01 23:40:00,138.65,138.65,138.65,138.65,1600000.0
2008-12-01 23:41:00,138.66,138.695,138.65,138.69,54400000.0
2008-12-01 23:42:00,138.705,138.75,138.655,138.715,52800000.0
2008-12-01 23:43:00,138.68,138.705,138.675,138.685,25600000.0
2008-12-01 23:44:00,138.685,138.695,138.67,138.67,64000000.0
2008-12-01 23:45:00,138.67,138.81,138.67,138.8,81600000.0
2008-12-01 23:46:00,138.795,138.81,138.655,138.68,135400000.0
2008-12-01 23:47:00,138.68,138.69,138.68,138.68,56000000.0
2008-12-01 23:48:00,138.68,138.68,138.585,138.625,91200000.0
2008-12-01 23:49:00,138.625,138.675,138.625,138.675,36600000.0
2008-12-01 23:50:00,138.68,138.74,138.665,138.675,84800000.0
2008-12-01 23:51:00,138.675,138.685,138.66,138.68,72000000.0
2008-12-01 23:52:00,138.68,138.735,138.675,138.675,72000000.0
2008-12-01 23:53:00,138.68,138.7,138.675,138.7,19200000.0
2008-12-01 23:54:00,138.7,138.74,138.7,138.735,64000000.0
2008-12-01 23:55:00,138.735,138.74,138.685,138.715,99200000.0
2008-12-01 23:56:00,138.71,138.76,138.655,138.76,51200000.0
2008-12-01 23:57:00,138.775,138.83,138.715,138.77,80000000.0
2008-12-01 23:58:00,138.77,138.77,138.675,138.675,22400000.0
2008-12-01 23:59:00,138.69,138.695,138.69,138.69,33600000.0
2008-12-02 00:00:00,138.65,138.715,138.65,138.71,28800000.0
2008-12-02 00:01:00,138.715,138.76,138.715,138.745,57600000.0
2008-12-02 00:02:00,138.71,138.71,138.675,138.675,14400000.0
2008-12-02 00:03:00,138.685,138.71,138.685,138.71,11200000.0
2008-12-02 00:04:00,138.636,138.703,138.636,138.674,144000000.0
2008-12-02 00:05:00,138.71,138.805,138.71,138.805,28800000.0
2008-12-02 00:06:00,138.8,138.845,138.685,138.705,67200000.0
2008-12-02 00:07:00,138.73,138.78,138.725,138.77,27200000.0
2008-12-02 00:08:00,138.765,138.765,138.585,138.65,73600000.0
2008-12-02 00:09:00,138.65,138.71,138.63,138.635,49600000.0
2008-12-02 00:10:00,138.64,138.68,138.62,138.665,30400000.0
2008-12-02 00:11:00,138.64,138.645,138.6,138.605,36800000.0
2008-12-02 00:12:00,138.61,138.67,138.61,138.62,27200000.0
2008-12-02 00:13:00,138.635,138.655,138.61,138.635,54400000.0
2008-12-02 00:14:00,138.63,138.64,138.575,138.64,20800000.0
2008-12-02 00:15:00,138.655,138.69,138.585,138.59,20800000.0
2008-12-02 00:16:00,138.665,138.73,138.59,138.605,184000000.0
2008-12-02 00:17:00,138.6,138.62,138.59,138.59,133600000.0
2008-12-02 00:18:00,138.6,138.675,138.585,138.66,47200000.0
2008-12-02 00:19:00,138.615,138.705,138.575,138.66,64000000.0
2008-12-02 00:20:00,138.665,138.695,138.585,138.66,35200000.0
2008-12-02 00:21:00,138.705,138.73,138.575,138.635,76800000.0
2008-12-02 00:22:00,138.65,138.65,138.525,138.555,88000000.0
2008-12-02 00:23:00,138.57,138.62,138.57,138.61,30400000.0
2008-12-02 00:24:00,138.605,138.64,138.605,138.64,17600000.0
2008-12-02 00:25:00,138.575,138.595,138.36,138.39,171600000.0
2008-12-02 00:26:00,138.42,138.445,138.4,138.415,52800000.0
2008-12-02 00:27:00,138.415,138.495,138.415,138.47,36800000.0
2008-12-02 00:28:00,138.495,138.525,138.485,138.505,44800000.0
2008-12-02 00:29:00,138.505,138.51,138.435,138.46,40000000.0
2008-12-02 00:30:00,138.45,138.485,138.29,138.32,113799999.0
2008-12-02 00:31:00,138.335,138.335,138.27,138.32,44800000.0
2008-12-02 00:32:00,138.32,138.365,138.27,138.29,107200000.0
2008-12-02 00:33:00,138.285,138.31,138.255,138.285,64000000.0
2008-12-02 00:34:00,138.3,138.3,138.27,138.27,22400000.0
2008-12-02 00:35:00,138.27,138.4,138.27,138.375,57600000.0
2008-12-02 00:36:00,138.37,138.405,138.345,138.36,32000000.0
2008-12-02 00:37:00,138.405,138.405,138.405,138.405,4800000.0
2008-12-02 00:38:00,138.405,138.44,138.355,138.415,60800000.0
2008-12-02 00:39:00,138.435,138.47,138.43,138.43,43200000.0
2008-12-02 00:40:00,138.415,138.43,138.39,138.415,14400000.0
2008-12-02 00:41:00,138.43,138.445,138.31,138.445,36800000.0
2008-12-02 00:42:00,138.445,138.445,138.42,138.445,33600000.0
2008-12-02 00:43:00,138.445,138.445,138.445,138.445,3200000.0
2008-12-02 00:44:00,138.445,138.445,138.385,138.415,19200000.0
2008-12-02 00:45:00,138.425,138.44,138.415,138.43,24000000.0
2008-12-02 00:46:00,138.415,138.435,138.4,138.4,28800000.0
2008-12-02 00:47:00,138.41,138.415,138.41,138.415,3200000.0
2008-12-02 00:48:00,138.425,138.45,138.425,138.435,9600000.0
2008-12-02 00:49:00,138.435,138.465,138.435,138.465,8000000.0
2008-12-02 00:50:00,138.455,138.455,138.455,138.455,1600000.0
2008-12-02 00:51:00,138.46,138.46,138.45,138.45,9600000.0
2008-12-02 00:52:00,138.455,138.54,138.45,138.54,27200000.0
2008-12-02 00:53:00,138.54,138.54,138.485,138.5,21600000.0
2008-12-02 00:54:00,138.495,138.495,138.495,138.495,1600000.0
2008-12-02 00:55:00,138.49,138.49,138.49,138.49,1000000.0
2008-12-02 00:56:00,138.49,138.49,138.42,138.45,13800000.0
2008-12-02 00:57:00,138.412,138.425,138.398,138.409,40000000.0
2008-12-02 00:58:00,138.47,138.47,138.445,138.445,3200000.0
2008-12-02 00:59:00,138.43,138.43,138.39,138.39,8000000.0
2008-12-02 01:00:00,138.365,138.41,138.365,138.41,28800000.0
2008-12-02 01:01:00,138.41,138.555,138.41,138.555,49600000.0
2008-12-02 01:02:00,138.53,138.57,138.47,138.53,86400000.0
2008-12-02 01:03:00,138.545,138.545,138.465,138.485,60800000.0
2008-12-02 01:04:00,138.495,138.51,138.48,138.51,23800000.0
2008-12-02 01:05:00,138.535,138.54,138.47,138.54,57500000.0
2008-12-02 01:06:00,138.54,138.625,138.52,138.56,27800000.0
2008-12-02 01:07:00,138.585,138.63,138.585,138.62,8600000.0
2008-12-02 01:08:00,138.635,138.67,138.635,138.67,31200000.0
2008-12-02 01:09:00,138.67,138.68,138.55,138.565,46800000.0
2008-12-02 01:10:00,138.59,138.59,138.59,138.59,3200000.0
2008-12-02 01:11:00,138.6,138.6,138.59,138.6,22400000.0
2008-12-02 01:12:00,138.6,138.615,138.59,138.615,14000000.0
2008-12-02 01:13:00,138.63,138.65,138.62,138.65,10200000.0
2008-12-02 01:14:00,138.65,138.665,138.58,138.665,20200000.0
2008-12-02 01:15:00,138.65,138.65,138.585,138.61,23000000.0
2008-12-02 01:16:00,138.61,138.61,138.485,138.51,43800000.0
2008-12-02 01:17:00,138.515,138.58,138.515,138.565,31800000.0
2008-12-02 01:18:00,138.565,138.615,138.565,138.6,40600000.0
2008-12-02 01:19:00,138.6,138.6,138.465,138.505,56000000.0
2008-12-02 01:20:00,138.465,138.52,138.455,138.505,52000000.0
2008-12-02 01:21:00,138.52,138.53,138.52,138.525,55400000.0
2008-12-02 01:22:00,138.53,138.55,138.52,138.54,60000000.0
2008-12-02 01:23:00,138.54,138.54,138.515,138.52,34800000.0
2008-12-02 01:24:00,138.52,138.57,138.52,138.55,46000000.0
2008-12-02 01:25:00,138.55,138.57,138.53,138.57,39800000.0
2008-12-02 01:26:00,138.57,138.57,138.43,138.495,83100000.0
2008-12-02 01:27:00,138.5,138.505,138.44,138.445,109200000.0
2008-12-02 01:28:00,138.445,138.5,138.415,138.46,140800000.0
2008-12-02 01:29:00,138.46,138.52,138.42,138.455,183400000.0
2008-12-02 01:30:00,138.46,138.5,138.36,138.39,231800000.0
2008-12-02 01:31:00,138.39,138.43,138.375,138.385,180400000.0
2008-12-02 01:32:00,138.445,138.475,138.345,138.36,72400000.0
2008-12-02 01:33:00,138.37,138.5,138.355,138.395,77800000.0
2008-12-02 01:34:00,138.405,138.425,138.405,138.415,5800000.0
2008-12-02 01:35:00,138.42,138.43,138.41,138.41,26600000.0
2008-12-02 01:36:00,138.41,138.41,138.39,138.39,12000000.0
2008-12-02 01:37:00,138.39,138.41,138.37,138.37,8800000.0
2008-12-02 01:38:00,138.38,138.44,138.37,138.42,39200000.0
2008-12-02 01:39:00,138.42,138.44,138.415,138.42,17000000.0
2008-12-02 01:40:00,138.42,138.46,138.415,138.45,35600000.0
2008-12-02 01:41:00,138.425,138.45,138.425,138.45,7000000.0
2008-12-02 01:42:00,138.45,138.45,138.41,138.41,21400000.0
2008-12-02 01:43:00,138.44,138.445,138.405,138.42,114400000.0
2008-12-02 01:44:00,138.425,138.51,138.42,138.48,64800000.0
2008-12-02 01:45:00,138.48,138.48,138.38,138.4,49800000.0
2008-12-02 01:46:00,138.35,138.4,138.275,138.37,46400000.0
2008-12-02 01:47:00,138.38,138.41,138.38,138.41,51600000.0
2008-12-02 01:48:00,138.41,138.43,138.4,138.4,24000000.0
2008-12-02 01:49:00,138.41,138.49,138.4,138.485,114400000.0
2008-12-02 01:50:00,138.48,138.495,138.465,138.495,26600000.0
2008-12-02 01:51:00,138.5,138.525,138.485,138.5,31000000.0
2008-12-02 01:52:00,138.505,138.52,138.5,138.51,9200000.0
2008-12-02 01:53:00,138.525,138.575,138.51,138.52,18800000.0
2008-12-02 01:54:00,138.53,138.545,138.52,138.535,14000000.0
2008-12-02 01:55:00,138.55,138.55,138.535,138.55,8600000.0
2008-12-02 01:56:00,138.55,138.55,138.485,138.485,12000000.0
2008-12-02 01:57:00,138.5,138.5,138.46,138.49,31000000.0
2008-12-02 01:58:00,138.49,138.525,138.49,138.505,11200000.0
2008-12-02 01:59:00,138.52,138.54,138.505,138.52,15000000.0
2008-12-02 02:00:00,138.52,138.585,138.455,138.5,108400000.0
2008-12-02 02:01:00,138.495,138.535,138.465,138.51,64200000.0
2008-12-02 02:02:00,138.515,138.545,138.505,138.535,27600000.0
2008-12-02 02:03:00,138.545,138.555,138.535,138.555,19200000.0
2008-12-02 02:04:00,138.55,138.625,138.55,138.625,37200000.0
2008-12-02 02:05:00,138.615,138.695,138.61,138.68,105600000.0
2008-12-02 02:06:00,138.69,138.725,138.59,138.64,97400000.0
2008-12-02 02:07:00,138.64,138.64,138.56,138.59,20200000.0
2008-12-02 02:08:00,138.565,138.605,138.565,138.595,89600000.0
2008-12-02 02:09:00,138.585,138.615,138.58,138.615,72000000.0
2008-12-02 02:10:00,138.615,138.68,138.61,138.67,54400000.0
2008-12-02 02:11:00,138.68,138.715,138.62,138.65,59200000.0
2008-12-02 02:12:00,138.65,138.725,138.65,138.705,83200000.0
2008-12-02 02:13:00,138.7,138.845,138.7,138.83,68800000.0
2008-12-02 02:14:00,138.83,139.055,138.81,139.01,164800000.0
2008-12-02 02:15:00,139.015,139.12,139.015,139.1,116200000.0
2008-12-02 02:16:00,139.105,139.105,139.06,139.105,80200000.0
2008-12-02 02:17:00,139.12,139.12,139.045,139.055,33200000.0
2008-12-02 02:18:00,139.055,139.08,139.0,139.0,59200000.0
2008-12-02 02:19:00,139.0,139.075,138.99,139.075,33000000.0
2008-12-02 02:20:00,139.085,139.21,139.04,139.155,174000000.0
2008-12-02 02:21:00,139.15,139.29,139.12,139.255,110200000.0
2008-12-02 02:22:00,139.265,139.3,139.2,139.295,121600000.0
2008-12-02 02:23:00,139.31,139.31,139.265,139.265,32000000.0
2008-12-02 02:24:00,139.27,139.27,139.205,139.24,54400000.0
2008-12-02 02:25:00,139.24,139.24,139.165,139.175,43200000.0
2008-12-02 02:26:00,139.185,139.185,139.15,139.185,46400000.0
2008-12-02 02:27:00,139.185,139.205,139.16,139.205,41600000.0
2008-12-02 02:28:00,139.2,139.205,139.175,139.19,28800000.0
2008-12-02 02:29:00,139.195,139.215,139.155,139.165,51200000.0
2008-12-02 02:30:00,139.175,139.25,139.175,139.25,38400000.0
2008-12-02 02:31:00,139.26,139.32,139.23,139.32,68800000.0
2008-12-02 02:32:00,139.325,139.325,139.295,139.305,32000000.0
2008-12-02 02:33:00,139.305,139.35,139.25,139.335,81600000.0
2008-12-02 02:34:00,139.345,139.66,139.325,139.59,161600000.0
2008-12-02 02:35:00,139.585,139.675,139.575,139.66,134000000.0
2008-12-02 02:36:00,139.665,139.78,139.665,139.72,121600000.0
2008-12-02 02:37:00,139.7,139.795,139.665,139.755,268800000.0
2008-12-02 02:38:00,139.765,139.8,139.74,139.79,67200000.0
2008-12-02 02:39:00,139.75,139.8,139.75,139.755,61600000.0
2008-12-02 02:40:00,139.735,139.765,139.69,139.735,203200000.0
2008-12-02 02:41:00,139.73,139.83,139.73,139.795,104000000.0
2008-12-02 02:42:00,139.8,139.825,139.71,139.77,62400000.0
2008-12-02 02:43:00,139.765,139.8,139.725,139.755,92800000.0
2008-12-02 02:44:00,139.76,139.805,139.76,139.785,92800000.0
2008-12-02 02:45:00,139.785,139.835,139.77,139.81,78400000.0
2008-12-02 02:46:00,139.83,139.86,139.825,139.86,43200000.0
2008-12-02 02:47:00,139.86,139.895,139.845,139.89,152000000.0
2008-12-02 02:48:00,139.885,139.975,139.88,139.97,52800000.0
2008-12-02 02:49:00,139.985,140.05,139.96,140.01,97000000.0
2008-12-02 02:50:00,140.02,140.04,139.93,139.935,110000000.0
2008-12-02 02:51:00,139.95,139.95,139.84,139.89,108650000.0
2008-12-02 02:52:00,139.905,139.905,139.815,139.845,28750000.0
2008-12-02 02:53:00,139.855,139.89,139.765,139.77,143600000.0
2008-12-02 02:54:00,139.765,139.785,139.585,139.625,184000000.0
2008-12-02 02:55:00,139.62,139.645,139.6,139.605,128000000.0
2008-12-02 02:56:00,139.59,139.59,139.425,139.47,210400000.0
2008-12-02 02:57:00,139.47,139.47,139.405,139.43,88000000.0
2008-12-02 02:58:00,139.43,139.43,139.28,139.335,270000000.0
2008-12-02 02:59:00,139.365,139.5,139.365,139.47,97600000.0
2008-12-02 03:00:00,139.475,139.545,139.46,139.505,145600000.0
2008-12-02 03:01:00,139.5,139.55,139.48,139.52,96000000.0
2008-12-02 03:02:00,139.48,139.54,139.48,139.535,38400000.0
2008-12-02 03:03:00,139.53,139.62,139.495,139.61,115200000.0
2008-12-02 03:04:00,139.62,139.72,139.61,139.665,67200000.0
2008-12-02 03:05:00,139.67,139.74,139.67,139.7,52800000.0
2008-12-02 03:06:00,139.725,139.74,139.625,139.64,75200000.0
2008-12-02 03:07:00,139.655,139.74,139.655,139.715,131200000.0
2008-12-02 03:08:00,139.725,139.77,139.715,139.755,51200000.0
2008-12-02 03:09:00,139.745,139.745,139.605,139.645,131200000.0
2008-12-02 03:10:00,139.645,139.65,139.575,139.595,102600000.0
2008-12-02 03:11:00,139.61,139.61,139.505,139.505,113600000.0
2008-12-02 03:12:00,139.505,139.56,139.495,139.55,152000000.0
2008-12-02 03:13:00,139.55,139.55,139.495,139.495,75200000.0
2008-12-02 03:14:00,139.505,139.57,139.495,139.525,84800000.0
2008-12-02 03:15:00,139.525,139.53,139.47,139.48,76800000.0
2008-12-02 03:16:00,139.465,139.55,139.455,139.51,204800000.0
2008-12-02 03:17:00,139.52,139.545,139.495,139.54,64000000.0
2008-12-02 03:18:00,139.54,139.545,139.51,139.545,48000000.0
2008-12-02 03:19:00,139.56,139.57,139.54,139.565,38400000.0
2008-12-02 03:20:00,139.56,139.7,139.555,139.7,89600000.0
2008-12-02 03:21:00,139.7,139.805,139.645,139.8,140800000.0
2008-12-02 03:22:00,139.8,139.825,139.745,139.77,92800000.0
2008-12-02 03:23:00,139.77,139.83,139.745,139.77,118400000.0
2008-12-02 03:24:00,139.76,139.805,139.76,139.78,70400000.0
2008-12-02 03:25:00,139.77,139.775,139.73,139.765,54400000.0
2008-12-02 03:26:00,139.775,139.825,139.745,139.78,96000000.0
2008-12-02 03:27:00,139.785,139.82,139.78,139.805,96000000.0
2008-12-02 03:28:00,139.82,139.825,139.8,139.825,12800000.0
2008-12-02 03:29:00,139.83,139.83,139.825,139.825,3200000.0
2008-12-02 03:30:00,139.815,139.84,139.79,139.815,27200000.0
2008-12-02 03:31:00,139.825,139.86,139.82,139.82,14400000.0
2008-12-02 03:32:00,139.82,139.825,139.8,139.805,60800000.0
2008-12-02 03:33:00,139.8,139.83,139.795,139.805,59200000.0
2008-12-02 03:34:00,139.805,139.805,139.785,139.795,33600000.0
2008-12-02 03:35:00,139.785,139.795,139.745,139.78,48000000.0
2008-12-02 03:36:00,139.77,139.79,139.75,139.75,40000000.0
2008-12-02 03:37:00,139.735,139.75,139.715,139.745,36800000.0
2008-12-02 03:38:00,139.735,139.755,139.735,139.75,14400000.0
2008-12-02 03:39:00,139.745,139.745,139.7,139.705,43000000.0
2008-12-02 03:40:00,139.715,139.715,139.655,139.685,100600000.0
2008-12-02 03:41:00,139.695,139.755,139.695,139.71,65600000.0
2008-12-02 03:42:00,139.715,139.76,139.715,139.74,62400000.0
2008-12-02 03:43:00,139.755,139.765,139.71,139.71,52800000.0
2008-12-02 03:44:00,139.715,139.745,139.715,139.725,70400000.0
2008-12-02 03:45:00,139.725,139.77,139.725,139.77,24000000.0
2008-12-02 03:46:00,139.77,139.78,139.765,139.78,17600000.0
2008-12-02 03:47:00,139.775,139.79,139.77,139.785,30400000.0
2008-12-02 03:48:00,139.785,139.865,139.785,139.865,49600000.0
2008-12-02 03:49:00,139.86,139.865,139.85,139.865,20800000.0
2008-12-02 03:50:00,139.865,139.915,139.855,139.9,32000000.0
2008-12-02 03:51:00,139.895,139.91,139.89,139.91,6400000.0
2008-12-02 03:52:00,139.9,139.91,139.835,139.86,64000000.0
2008-12-02 03:53:00,139.875,139.92,139.875,139.915,27200000.0
2008-12-02 03:54:00,139.92,139.95,139.885,139.89,128000000.0
2008-12-02 03:55:00,139.885,139.92,139.88,139.92,132800000.0
2008-12-02 03:56:00,139.915,139.915,139.88,139.895,59200000.0
2008-12-02 03:57:00,139.895,139.91,139.81,139.815,80000000.0
2008-12-02 03:58:00,139.81,139.875,139.81,139.86,43200000.0
2008-12-02 03:59:00,139.875,139.875,139.85,139.855,30400000.0
2008-12-02 04:00:00,139.86,139.865,139.835,139.845,48000000.0
2008-12-02 04:01:00,139.85,139.915,139.835,139.915,40000000.0
2008-12-02 04:02:00,139.93,139.97,139.93,139.95,9600000.0
2008-12-02 04:03:00,139.97,139.99,139.965,139.965,6400000.0
2008-12-02 04:04:00,139.98,139.995,139.98,139.985,36800000.0
2008-12-02 04:05:00,139.995,139.995,139.915,139.95,41600000.0
2008-12-02 04:06:00,139.95,139.955,139.92,139.92,51200000.0
2008-12-02 04:07:00,139.92,139.92,139.81,139.84,85800000.0
2008-12-02 04:08:00,139.84,139.84,139.8,139.83,89600000.0
2008-12-02 04:09:00,139.83,139.865,139.805,139.865,136000000.0
2008-12-02 04:10:00,139.87,139.87,139.81,139.84,43200000.0
2008-12-02 04:11:00,139.84,139.855,139.835,139.855,56000000.0
2008-12-02 04:12:00,139.85,139.865,139.85,139.865,6400000.0
2008-12-02 04:13:00,139.865,139.885,139.865,139.88,30400000.0
2008-12-02 04:14:00,139.87,139.895,139.86,139.875,54400000.0
2008-12-02 04:15:00,139.875,139.925,139.875,139.925,65600000.0
2008-12-02 04:16:00,139.935,139.965,139.905,139.955,97600000.0
2008-12-02 04:17:00,139.955,139.965,139.93,139.945,140800000.0
2008-12-02 04:18:00,139.945,139.96,139.865,139.88,155200000.0
2008-12-02 04:19:00,139.895,139.905,139.855,139.9,52800000.0
2008-12-02 04:20:00,139.91,139.91,139.88,139.89,60800000.0
2008-12-02 04:21:00,139.895,139.905,139.85,139.86,36800000.0
2008-12-02 04:22:00,139.86,139.865,139.86,139.86,76800000.0
2008-12-02 04:23:00,139.86,139.885,139.86,139.88,27200000.0
2008-12-02 04:24:00,139.89,139.905,139.865,139.875,27200000.0
2008-12-02 04:25:00,139.89,139.9,139.87,139.895,57600000.0
2008-12-02 04:26:00,139.905,139.935,139.89,139.92,67200000.0
2008-12-02 04:27:00,139.925,139.96,139.895,139.945,62400000.0
2008-12-02 04:28:00,139.94,139.97,139.91,139.945,40000000.0
2008-12-02 04:29:00,139.92,139.95,139.9,139.935,40000000.0
2008-12-02 04:30:00,139.91,139.96,139.9,139.935,57600000.0
2008-12-02 04:31:00,139.93,139.935,139.91,139.92,65600000.0
2008-12-02 04:32:00,139.92,139.925,139.905,139.915,27200000.0
2008-12-02 04:33:00,139.92,139.92,139.825,139.85,78400000.0
2008-12-02 04:34:00,139.85,139.9,139.845,139.895,46400000.0
2008-12-02 04:35:00,139.89,139.895,139.865,139.865,25600000.0
2008-12-02 04:36:00,139.86,139.86,139.835,139.855,48000000.0
2008-12-02 04:37:00,139.85,139.865,139.775,139.81,129600000.0
2008-12-02 04:38:00,139.815,139.835,139.755,139.82,76800000.0
2008-12-02 04:39:00,139.825,139.84,139.82,139.835,35200000.0
2008-12-02 04:40:00,139.835,139.84,139.775,139.825,27200000.0
2008-12-02 04:41:00,139.81,139.82,139.745,139.78,72000000.0
2008-12-02 04:42:00,139.78,139.795,139.735,139.78,102400000.0
2008-12-02 04:43:00,139.775,139.78,139.73,139.775,62400000.0
2008-12-02 04:44:00,139.77,139.77,139.71,139.72,61600000.0
2008-12-02 04:45:00,139.71,139.72,139.68,139.68,44800000.0
2008-12-02 04:46:00,139.69,139.715,139.68,139.69,11200000.0
2008-12-02 04:47:00,139.695,139.705,139.68,139.68,69600000.0
2008-12-02 04:48:00,139.68,139.68,139.635,139.68,38400000.0
2008-12-02 04:49:00,139.68,139.68,139.605,139.635,71200000.0
2008-12-02 04:50:00,139.635,139.66,139.61,139.65,56000000.0
2008-12-02 04:51:00,139.645,139.66,139.63,139.65,99200000.0
2008-12-02 04:52:00,139.65,139.655,139.63,139.63,20800000.0
2008-12-02 04:53:00,139.63,139.63,139.505,139.51,166400000.0
2008-12-02 04:54:00,139.51,139.52,139.46,139.495,142400000.0
2008-12-02 04:55:00,139.5,139.53,139.495,139.505,46400000.0
2008-12-02 04:56:00,139.515,139.555,139.505,139.555,44800000.0
2008-12-02 04:57:00,139.53,139.535,139.52,139.52,63600000.0
2008-12-02 04:58:00,139.52,139.535,139.51,139.52,60800000.0
2008-12-02 04:59:00,139.52,139.525,139.52,139.525,8000000.0
2008-12-02 05:00:00,139.525,139.525,139.515,139.525,20800000.0
2008-12-02 05:01:00,139.53,139.55,139.495,139.55,43200000.0
2008-12-02 05:02:00,139.56,139.575,139.545,139.565,19200000.0
2008-12-02 05:03:00,139.585,139.645,139.55,139.615,60800000.0
2008-12-02 05:04:00,139.6,139.63,139.59,139.615,54400000.0
2008-12-02 05:05:00,139.6,139.65,139.59,139.65,40000000.0
2008-12-02 05:06:00,139.64,139.675,139.64,139.675,22400000.0
2008-12-02 05:07:00,139.665,139.675,139.645,139.665,38400000.0
2008-12-02 05:08:00,139.66,139.675,139.66,139.675,19200000.0
2008-12-02 05:09:00,139.68,139.765,139.675,139.765,52800000.0
2008-12-02 05:10:00,139.76,139.76,139.685,139.705,28800000.0
2008-12-02 05:11:00,139.7,139.715,139.7,139.71,40000000.0
2008-12-02 05:12:00,139.715,139.775,139.715,139.76,94400000.0
2008-12-02 05:13:00,139.765,139.775,139.76,139.77,28800000.0
2008-12-02 05:14:00,139.775,139.775,139.745,139.76,48000000.0
2008-12-02 05:15:00,139.77,139.77,139.75,139.75,16000000.0
2008-12-02 05:16:00,139.745,139.745,139.725,139.73,19200000.0
2008-12-02 05:17:00,139.72,139.765,139.72,139.745,33600000.0
2008-12-02 05:18:00,139.755,139.755,139.735,139.755,11200000.0
2008-12-02 05:19:00,139.73,139.745,139.72,139.735,36800000.0
2008-12-02 05:20:00,139.735,139.735,139.64,139.67,56000000.0
2008-12-02 05:21:00,139.685,139.685,139.615,139.625,48000000.0
2008-12-02 05:22:00,139.625,139.625,139.535,139.59,88000000.0
2008-12-02 05:23:00,139.58,139.59,139.57,139.59,27200000.0
2008-12-02 05:24:00,139.585,139.585,139.495,139.515,16000000.0
2008-12-02 05:25:00,139.53,139.575,139.525,139.525,49600000.0
2008-12-02 05:26:00,139.54,139.555,139.505,139.545,38400000.0
2008-12-02 05:27:00,139.54,139.54,139.475,139.48,94400000.0
2008-12-02 05:28:00,139.475,139.49,139.43,139.475,84800000.0
2008-12-02 05:29:00,139.465,139.55,139.465,139.515,86400000.0
2008-12-02 05:30:00,139.52,139.525,139.42,139.42,160000000.0
2008-12-02 05:31:00,139.43,139.445,139.43,139.445,54400000.0
2008-12-02 05:32:00,139.445,139.56,139.445,139.56,78400000.0
2008-12-02 05:33:00,139.56,139.56,139.53,139.53,19200000.0
2008-12-02 05:34:00,139.53,139.595,139.49,139.595,74400000.0
2008-12-02 05:35:00,139.61,139.615,139.595,139.605,33600000.0
2008-12-02 05:36:00,139.615,139.64,139.575,139.585,40000000.0
2008-12-02 05:37:00,139.58,139.595,139.57,139.575,14400000.0
2008-12-02 05:38:00,139.575,139.62,139.565,139.6,46400000.0
2008-12-02 05:39:00,139.6,139.605,139.58,139.6,72000000.0
2008-12-02 05:40:00,139.59,139.605,139.58,139.58,54400000.0
2008-12-02 05:41:00,139.58,139.58,139.565,139.58,35200000.0
2008-12-02 05:42:00,139.58,139.595,139.58,139.595,11200000.0
2008-12-02 05:43:00,139.585,139.63,139.585,139.605,22400000.0
2008-12-02 05:44:00,139.615,139.66,139.605,139.63,84800000.0
2008-12-02 05:45:00,139.63,139.63,139.605,139.625,27200000.0
2008-12-02 05:46:00,139.625,139.63,139.61,139.625,20800000.0
2008-12-02 05:47:00,139.63,139.63,139.58,139.58,55800000.0
2008-12-02 05:48:00,139.6,139.61,139.485,139.485,78400000.0
2008-12-02 05:49:00,139.51,139.535,139.51,139.515,54400000.0
2008-12-02 05:50:00,139.51,139.54,139.505,139.505,30400000.0
2008-12-02 05:51:00,139.51,139.51,139.36,139.36,107200000.0
2008-12-02 05:52:00,139.375,139.4,139.36,139.36,185600000.0
2008-12-02 05:53:00,139.375,139.375,139.29,139.325,204000000.0
2008-12-02 05:54:00,139.335,139.345,139.295,139.295,59200000.0
2008-12-02 05:55:00,139.31,139.36,139.24,139.245,124800000.0
2008-12-02 05:56:00,139.25,139.36,139.25,139.35,153600000.0
2008-12-02 05:57:00,139.355,139.36,139.265,139.265,116800000.0
2008-12-02 05:58:00,139.26,139.26,139.215,139.22,46400000.0
2008-12-02 05:59:00,139.22,139.255,139.22,139.245,80000000.0
2008-12-02 06:00:00,139.255,139.255,139.22,139.22,59200000.0
2008-12-02 06:01:00,139.22,139.225,139.22,139.22,40000000.0
2008-12-02 06:02:00,139.23,139.23,139.1,139.11,120400000.0
2008-12-02 06:03:00,139.105,139.155,139.065,139.14,97600000.0
2008-12-02 06:04:00,139.14,139.185,139.11,139.11,43200000.0
2008-12-02 06:05:00,139.11,139.12,139.03,139.04,83200000.0
2008-12-02 06:06:00,139.055,139.12,139.04,139.055,83200000.0
2008-12-02 06:07:00,139.05,139.095,139.015,139.095,136000000.0
2008-12-02 06:08:00,139.1,139.19,139.055,139.11,104400000.0
2008-12-02 06:09:00,139.185,139.25,139.18,139.245,60800000.0
2008-12-02 06:10:00,139.25,139.295,139.21,139.24,112000000.0
2008-12-02 06:11:00,139.24,139.275,139.235,139.27,30400000.0
2008-12-02 06:12:00,139.275,139.28,139.22,139.24,88400000.0
2008-12-02 06:13:00,139.24,139.33,139.235,139.33,123200000.0
2008-12-02 06:14:00,139.315,139.33,139.255,139.29,60800000.0
2008-12-02 06:15:00,139.295,139.295,139.23,139.265,57600000.0
2008-12-02 06:16:00,139.265,139.3,139.225,139.3,89600000.0
2008-12-02 06:17:00,139.3,139.33,139.3,139.3,17600000.0
2008-12-02 06:18:00,139.3,139.305,139.24,139.3,65600000.0
2008-12-02 06:19:00,139.3,139.3,139.27,139.27,12800000.0
2008-12-02 06:20:00,139.255,139.3,139.25,139.29,40000000.0
2008-12-02 06:21:00,139.28,139.3,139.27,139.3,51200000.0
2008-12-02 06:22:00,139.295,139.295,139.27,139.285,17600000.0
2008-12-02 06:23:00,139.29,139.325,139.285,139.3,62400000.0
2008-12-02 06:24:00,139.295,139.325,139.265,139.31,84800000.0
2008-12-02 06:25:00,139.3,139.33,139.275,139.3,51200000.0
2008-12-02 06:26:00,139.295,139.315,139.265,139.265,48000000.0
2008-12-02 06:27:00,139.255,139.26,139.23,139.25,43200000.0
2008-12-02 06:28:00,139.27,139.32,139.265,139.265,68800000.0
2008-12-02 06:29:00,139.27,139.31,139.25,139.285,150400000.0
2008-12-02 06:30:00,139.29,139.4,139.285,139.4,116800000.0
2008-12-02 06:31:00,139.39,139.45,139.365,139.395,96000000.0
2008-12-02 06:32:00,139.405,139.46,139.395,139.435,64000000.0
2008-12-02 06:33:00,139.46,139.46,139.41,139.46,54400000.0
2008-12-02 06:34:00,139.45,139.465,139.445,139.45,27200000.0
2008-12-02 06:35:00,139.45,139.47,139.415,139.47,28800000.0
2008-12-02 06:36:00,139.47,139.49,139.47,139.49,24000000.0
2008-12-02 06:37:00,139.485,139.485,139.415,139.42,60800000.0
2008-12-02 06:38:00,139.42,139.475,139.42,139.42,43200000.0
2008-12-02 06:39:00,139.42,139.445,139.415,139.415,32000000.0
2008-12-02 06:40:00,139.42,139.42,139.42,139.42,64000000.0
2008-12-02 06:41:00,139.42,139.42,139.42,139.42,44800000.0
2008-12-02 06:42:00,139.42,139.42,139.42,139.42,16000000.0
2008-12-02 06:43:00,139.42,139.42,139.355,139.42,43200000.0
2008-12-02 06:44:00,139.42,139.465,139.42,139.465,73600000.0
2008-12-02 06:45:00,139.455,139.475,139.445,139.475,22400000.0
2008-12-02 06:46:00,139.475,139.485,139.475,139.485,8000000.0
2008-12-02 06:47:00,139.48,139.495,139.47,139.48,19200000.0
2008-12-02 06:48:00,139.495,139.5,139.49,139.49,6400000.0
2008-12-02 06:49:00,139.495,139.5,139.475,139.495,32000000.0
2008-12-02 06:50:00,139.5,139.51,139.5,139.5,22400000.0
2008-12-02 06:51:00,139.49,139.495,139.47,139.48,24000000.0
2008-12-02 06:52:00,139.485,139.5,139.47,139.485,22400000.0
2008-12-02 06:53:00,139.48,139.48,139.445,139.455,18000000.0
2008-12-02 06:54:00,139.465,139.47,139.455,139.465,19200000.0
2008-12-02 06:55:00,139.46,139.465,139.46,139.465,11200000.0
2008-12-02 06:56:00,139.47,139.495,139.47,139.495,4800000.0
2008-12-02 06:57:00,139.51,139.51,139.48,139.495,9600000.0
2008-12-02 06:58:00,139.495,139.565,139.485,139.56,36800000.0
2008-12-02 06:59:00,139.57,139.585,139.555,139.555,113600000.0
2008-12-02 07:00:00,139.555,139.615,139.525,139.6,82600000.0
2008-12-02 07:01:00,139.6,139.675,139.59,139.665,68800000.0
2008-12-02 07:02:00,139.665,139.67,139.535,139.54,107200000.0
2008-12-02 07:03:00,139.605,139.655,139.575,139.59,310400000.0
2008-12-02 07:04:00,139.59,139.64,139.58,139.59,217600000.0
2008-12-02 07:05:00,139.59,139.59,139.355,139.5,156800000.0
2008-12-02 07:06:00,139.505,139.505,139.495,139.495,6400000.0
2008-12-02 07:07:00,139.52,139.535,139.51,139.525,25600000.0
2008-12-02 07:08:00,139.53,139.53,139.455,139.47,28800000.0
2008-12-02 07:09:00,139.46,139.475,139.46,139.47,24000000.0
2008-12-02 07:10:00,139.465,139.465,139.4,139.405,41600000.0
2008-12-02 07:11:00,139.415,139.42,139.39,139.4,35200000.0
2008-12-02 07:12:00,139.41,139.41,139.39,139.39,89600000.0
2008-12-02 07:13:00,139.39,139.405,139.39,139.4,120000000.0
2008-12-02 07:14:00,139.415,139.58,139.415,139.555,102400000.0
2008-12-02 07:15:00,139.545,139.545,139.43,139.445,77800000.0
2008-12-02 07:16:00,139.455,139.46,139.43,139.44,38400000.0
2008-12-02 07:17:00,139.445,139.49,139.425,139.43,43200000.0
2008-12-02 07:18:00,139.43,139.46,139.43,139.455,27200000.0
2008-12-02 07:19:00,139.45,139.45,139.335,139.41,68800000.0
2008-12-02 07:20:00,139.4,139.41,139.35,139.4,51200000.0
2008-12-02 07:21:00,139.41,139.435,139.4,139.405,12800000.0
2008-12-02 07:22:00,139.41,139.43,139.395,139.4,57600000.0
2008-12-02 07:23:00,139.41,139.425,139.385,139.425,54400000.0
2008-12-02 07:24:00,139.39,139.39,139.3,139.34,147200000.0
2008-12-02 07:25:00,139.35,139.375,139.335,139.375,84800000.0
2008-12-02 07:26:00,139.37,139.37,139.27,139.315,129600000.0
2008-12-02 07:27:00,139.31,139.35,139.27,139.27,297600000.0
2008-12-02 07:28:00,139.27,139.275,139.27,139.275,144000000.0
2008-12-02 07:29:00,139.27,139.32,139.26,139.305,180800000.0
2008-12-02 07:30:00,139.3,139.31,139.3,139.305,20800000.0
2008-12-02 07:31:00,139.305,139.31,139.27,139.27,65600000.0
2008-12-02 07:32:00,139.27,139.28,139.245,139.265,518400000.0
2008-12-02 07:33:00,139.26,139.26,139.125,139.18,65600000.0
2008-12-02 07:34:00,139.185,139.195,139.04,139.065,140800000.0
2008-12-02 07:35:00,139.075,139.075,139.05,139.05,107200000.0
2008-12-02 07:36:00,139.05,139.11,139.05,139.1,100800000.0
2008-12-02 07:37:00,139.11,139.11,139.065,139.075,89600000.0
2008-12-02 07:38:00,139.075,139.17,139.065,139.155,97600000.0
2008-12-02 07:39:00,139.16,139.2,139.15,139.19,129600000.0
2008-12-02 07:40:00,139.15,139.205,139.15,139.175,62400000.0
2008-12-02 07:41:00,139.16,139.2,139.055,139.09,108800000.0
2008-12-02 07:42:00,139.09,139.09,138.82,138.82,99400000.0
2008-12-02 07:43:00,138.82,138.905,138.82,138.9,76050000.0
2008-12-02 07:44:00,138.9,138.925,138.85,138.88,107200000.0
2008-12-02 07:45:00,138.875,138.925,138.875,138.89,28800000.0
2008-12-02 07:46:00,138.89,138.895,138.85,138.85,169600000.0
2008-12-02 07:47:00,138.85,138.85,138.73,138.73,252000000.0
2008-12-02 07:48:00,138.74,138.74,138.65,138.66,126200000.0
2008-12-02 07:49:00,138.66,138.72,138.66,138.72,33800000.0
2008-12-02 07:50:00,138.72,138.83,138.67,138.79,159800000.0
2008-12-02 07:51:00,138.78,138.795,138.725,138.75,150200000.0
2008-12-02 07:52:00,138.745,138.775,138.715,138.74,63800000.0
2008-12-02 07:53:00,138.74,138.74,138.625,138.66,38000000.0
2008-12-02 07:54:00,138.665,138.68,138.65,138.65,51600000.0
2008-12-02 07:55:00,138.65,138.68,138.65,138.68,31800000.0
2008-12-02 07:56:00,138.68,138.68,138.51,138.52,120800000.0
2008-12-02 07:57:00,138.485,138.495,138.325,138.385,215600000.0
2008-12-02 07:58:00,138.375,138.43,138.34,138.41,144000000.0
2008-12-02 07:59:00,138.405,138.43,138.38,138.41,182400000.0
2008-12-02 08:00:00,138.41,138.41,138.345,138.4,134600000.0
2008-12-02 08:01:00,138.405,138.485,138.36,138.37,96600000.0
2008-12-02 08:02:00,138.37,138.405,138.355,138.38,63600000.0
2008-12-02 08:03:00,138.395,138.41,138.365,138.37,53800000.0
2008-12-02 08:04:00,138.335,138.36,138.295,138.355,45000000.0
2008-12-02 08:05:00,138.35,138.49,138.325,138.49,117600000.0
2008-12-02 08:06:00,138.51,138.565,138.51,138.555,57600000.0
2008-12-02 08:07:00,138.55,138.59,138.535,138.54,80000000.0
2008-12-02 08:08:00,138.545,138.62,138.545,138.575,131200000.0
2008-12-02 08:09:00,138.58,138.63,138.58,138.63,40000000.0
2008-12-02 08:10:00,138.58,138.58,138.55,138.565,97200000.0
2008-12-02 08:11:00,138.55,138.61,138.54,138.61,46000000.0
2008-12-02 08:12:00,138.61,138.61,138.56,138.57,35200000.0
2008-12-02 08:13:00,138.58,138.6,138.56,138.585,96000000.0
2008-12-02 08:14:00,138.585,138.62,138.585,138.62,49900000.0
2008-12-02 08:15:00,138.62,138.62,138.55,138.56,44600000.0
2008-12-02 08:16:00,138.56,138.56,138.53,138.54,36000000.0
2008-12-02 08:17:00,138.54,138.59,138.525,138.58,56400000.0
2008-12-02 08:18:00,138.58,138.66,138.58,138.66,70800000.0
2008-12-02 08:19:00,138.66,138.695,138.65,138.69,77600000.0
2008-12-02 08:20:00,138.69,138.71,138.66,138.67,42800000.0
2008-12-02 08:21:00,138.67,138.69,138.665,138.67,41200000.0
2008-12-02 08:22:00,138.67,138.675,138.57,138.62,85100000.0
2008-12-02 08:23:00,138.62,138.65,138.62,138.65,17800000.0
2008-12-02 08:24:00,138.64,138.65,138.59,138.6,44600000.0
2008-12-02 08:25:00,138.6,138.62,138.51,138.56,54300000.0
2008-12-02 08:26:00,138.56,138.56,138.435,138.46,116200000.0
2008-12-02 08:27:00,138.46,138.465,138.39,138.465,100800000.0
2008-12-02 08:28:00,138.46,138.47,138.38,138.43,75200000.0
2008-12-02 08:29:00,138.43,138.5,138.335,138.35,281600006.0
2008-12-02 08:30:00,138.365,138.395,138.345,138.365,56000000.0
2008-12-02 08:31:00,138.355,138.355,138.19,138.19,172800000.0
2008-12-02 08:32:00,138.195,138.24,138.175,138.235,161200000.0
2008-12-02 08:33:00,138.24,138.26,138.24,138.25,32000000.0
2008-12-02 08:34:00,138.26,138.35,138.24,138.35,76400000.0
2008-12-02 08:35:00,138.35,138.385,138.34,138.34,49600000.0
2008-12-02 08:36:00,138.345,138.385,138.315,138.36,137600000.0
2008-12-02 08:37:00,138.37,138.67,138.35,138.58,332800000.0
2008-12-02 08:38:00,138.58,138.63,138.475,138.5,281600000.0
2008-12-02 08:39:00,138.51,138.555,138.485,138.55,54400000.0
2008-12-02 08:40:00,138.56,138.655,138.56,138.59,88000000.0
2008-12-02 08:41:00,138.6,138.675,138.6,138.66,78400000.0
2008-12-02 08:42:00,138.635,138.67,138.595,138.62,86400000.0
2008-12-02 08:43:00,138.62,138.62,138.495,138.545,161600000.0
2008-12-02 08:44:00,138.54,138.575,138.485,138.51,70400000.0
2008-12-02 08:45:00,138.51,138.575,138.45,138.575,105200000.0
2008-12-02 08:46:00,138.59,138.62,138.505,138.505,75600000.0
2008-12-02 08:47:00,138.57,138.59,138.51,138.57,51000000.0
2008-12-02 08:48:00,138.57,138.57,138.535,138.55,27000000.0
2008-12-02 08:49:00,138.55,138.58,138.54,138.58,61000000.0
2008-12-02 08:50:00,138.58,138.58,138.53,138.55,36000000.0
2008-12-02 08:51:00,138.555,138.61,138.55,138.58,61400000.0
2008-12-02 08:52:00,138.57,138.61,138.57,138.61,57600000.0
2008-12-02 08:53:00,138.61,138.62,138.47,138.47,228800000.0
2008-12-02 08:54:00,138.475,138.49,138.4,138.45,198400000.0
2008-12-02 08:55:00,138.455,138.54,138.455,138.535,145600000.0
2008-12-02 08:56:00,138.54,138.555,138.525,138.54,32000000.0
2008-12-02 08:57:00,138.525,138.525,138.48,138.49,65600000.0
2008-12-02 08:58:00,138.485,138.525,138.47,138.52,57600000.0
2008-12-02 08:59:00,138.555,138.595,138.5,138.595,84800000.0
2008-12-02 09:00:00,138.59,138.62,138.5,138.525,62800000.0
2008-12-02 09:01:00,138.54,138.54,138.44,138.505,74200000.0
2008-12-02 09:02:00,138.51,138.545,138.445,138.5,56000000.0
2008-12-02 09:03:00,138.51,138.545,138.51,138.52,11200000.0
2008-12-02 09:04:00,138.545,138.605,138.545,138.58,73600000.0
2008-12-02 09:05:00,138.605,138.805,138.605,138.715,330400000.0
2008-12-02 09:06:00,138.715,138.76,138.69,138.69,90600000.0
2008-12-02 09:07:00,138.7,138.7,138.675,138.7,36200000.0
2008-12-02 09:08:00,138.7,138.745,138.48,138.5,126000000.0
2008-12-02 09:09:00,138.505,138.65,138.505,138.6,59800000.0
2008-12-02 09:10:00,138.605,138.67,138.595,138.61,36600000.0
2008-12-02 09:11:00,138.6,138.615,138.52,138.61,98600000.0
2008-12-02 09:12:00,138.615,138.66,138.58,138.615,96000000.0
2008-12-02 09:13:00,138.61,138.68,138.61,138.635,30400000.0
2008-12-02 09:14:00,138.635,138.665,138.625,138.635,46400000.0
2008-12-02 09:15:00,138.635,138.715,138.555,138.705,195000000.0
2008-12-02 09:16:00,138.715,138.715,138.66,138.67,203200000.0
2008-12-02 09:17:00,138.66,138.675,138.575,138.66,158400000.0
2008-12-02 09:18:00,138.66,138.66,138.575,138.63,102400000.0
2008-12-02 09:19:00,138.63,138.64,138.57,138.64,69800000.0
2008-12-02 09:20:00,138.64,138.64,138.55,138.565,51400000.0
2008-12-02 09:21:00,138.585,138.68,138.55,138.68,71400000.0
2008-12-02 09:22:00,138.68,138.68,138.67,138.68,15600000.0
2008-12-02 09:23:00,138.68,138.685,138.585,138.68,82600000.0
2008-12-02 09:24:00,138.68,138.695,138.67,138.68,59600000.0
2008-12-02 09:25:00,138.68,138.735,138.68,138.725,106000000.0
2008-12-02 09:26:00,138.72,138.835,138.715,138.835,43000000.0
2008-12-02 09:27:00,138.83,138.875,138.81,138.87,56800000.0
2008-12-02 09:28:00,138.87,138.91,138.815,138.83,74400000.0
2008-12-02 09:29:00,138.83,138.83,138.735,138.745,130300000.0
2008-12-02 09:30:00,138.74,138.835,138.74,138.83,44800000.0
2008-12-02 09:31:00,138.825,138.825,138.78,138.82,64000000.0
2008-12-02 09:32:00,138.835,138.935,138.825,138.83,104000000.0
2008-12-02 09:33:00,138.835,138.87,138.835,138.84,24000000.0
2008-12-02 09:34:00,138.83,138.845,138.815,138.82,130000000.0
2008-12-02 09:35:00,138.82,138.865,138.815,138.845,84800000.0
2008-12-02 09:36:00,138.845,138.885,138.82,138.85,117600000.0
2008-12-02 09:37:00,138.865,139.01,138.865,138.945,216400000.0
2008-12-02 09:38:00,138.945,138.995,138.905,138.97,183200000.0
2008-12-02 09:39:00,138.97,139.005,138.955,138.97,131200000.0
2008-12-02 09:40:00,138.955,138.98,138.93,138.935,211200005.0
2008-12-02 09:41:00,138.94,138.94,138.86,138.89,539200025.0
2008-12-02 09:42:00,138.895,138.96,138.885,138.935,178800000.0
2008-12-02 09:43:00,138.93,138.93,138.91,138.91,212800000.0
2008-12-02 09:44:00,138.915,138.95,138.855,138.915,259200000.0
2008-12-02 09:45:00,138.915,138.94,138.855,138.875,108800000.0
2008-12-02 09:46:00,138.87,138.88,138.73,138.76,139000000.0
2008-12-02 09:47:00,138.77,138.795,138.655,138.705,138100000.0
2008-12-02 09:48:00,138.7,138.78,138.665,138.77,121600000.0
2008-12-02 09:49:00,138.775,138.86,138.76,138.85,100800000.0
2008-12-02 09:50:00,138.85,138.87,138.81,138.84,100800000.0
2008-12-02 09:51:00,138.86,138.875,138.77,138.77,237000000.0
2008-12-02 09:52:00,138.8,138.81,138.67,138.68,156000000.0
2008-12-02 09:53:00,138.685,138.75,138.665,138.715,91200000.0
2008-12-02 09:54:00,138.72,138.795,138.72,138.78,57600000.0
2008-12-02 09:55:00,138.79,138.845,138.785,138.785,115800000.0
2008-12-02 09:56:00,138.79,138.835,138.79,138.81,124400000.0
2008-12-02 09:57:00,138.815,138.86,138.8,138.85,42000000.0
2008-12-02 09:58:00,138.87,138.945,138.835,138.88,141800000.0
2008-12-02 09:59:00,138.88,138.885,138.77,138.82,206200000.0
2008-12-02 10:00:00,138.82,139.005,138.775,138.955,158800000.0
2008-12-02 10:01:00,138.98,139.015,138.795,138.835,113600000.0
2008-12-02 10:02:00,138.835,139.005,138.835,138.985,182600000.0
2008-12-02 10:03:00,138.99,139.01,138.855,138.86,140800000.0
2008-12-02 10:04:00,138.875,138.885,138.78,138.86,131000000.0
2008-12-02 10:05:00,138.85,138.995,138.845,138.905,168000000.0
2008-12-02 10:06:00,138.89,138.9,138.815,138.86,203200000.0
2008-12-02 10:07:00,138.86,138.86,138.67,138.69,145200000.0
2008-12-02 10:08:00,138.68,138.705,138.64,138.665,184600000.0
2008-12-02 10:09:00,138.655,138.675,138.61,138.62,116800000.0
2008-12-02 10:10:00,138.62,138.645,138.445,138.52,184200000.0
2008-12-02 10:11:00,138.535,138.595,138.455,138.455,255000000.0
2008-12-02 10:12:00,138.46,138.475,138.395,138.4,209000000.0
2008-12-02 10:13:00,138.4,138.405,138.265,138.275,128000000.0
2008-12-02 10:14:00,138.275,138.275,138.1,138.11,192400000.0
2008-12-02 10:15:00,138.095,138.16,137.99,138.16,175200000.0
2008-12-02 10:16:00,138.16,138.17,138.02,138.06,216500000.0
2008-12-02 10:17:00,138.075,138.08,137.645,137.645,201400000.0
2008-12-02 10:18:00,137.645,137.725,137.59,137.725,164200000.0
2008-12-02 10:19:00,137.715,137.785,137.7,137.775,125600000.0
2008-12-02 10:20:00,137.775,137.89,137.755,137.81,164400000.0
2008-12-02 10:21:00,137.825,137.895,137.775,137.785,204400000.0
2008-12-02 10:22:00,137.785,137.785,137.59,137.61,904400001.0
2008-12-02 10:23:00,137.615,137.78,137.615,137.775,229000000.0
2008-12-02 10:24:00,137.78,137.82,137.74,137.75,140800000.0
2008-12-02 10:25:00,137.75,137.755,137.605,137.615,227000000.0
2008-12-02 10:26:00,137.615,137.63,137.505,137.55,295600000.0
2008-12-02 10:27:00,137.55,137.55,137.35,137.375,139800000.0
2008-12-02 10:28:00,137.375,137.41,137.275,137.28,240800000.0
2008-12-02 10:29:00,137.28,137.28,137.12,137.13,384200000.0
2008-12-02 10:30:00,137.14,137.28,137.13,137.25,380000000.0
2008-12-02 10:31:00,137.255,137.35,137.255,137.325,172800000.0
2008-12-02 10:32:00,137.32,137.335,137.275,137.295,122000000.0
2008-12-02 10:33:00,137.29,137.465,137.29,137.465,86400000.0
2008-12-02 10:34:00,137.46,137.535,137.4,137.51,177600000.0
2008-12-02 10:35:00,137.5,137.53,137.455,137.495,173000000.0
2008-12-02 10:36:00,137.5,137.55,137.49,137.52,54600000.0
2008-12-02 10:37:00,137.52,137.52,137.405,137.48,71000000.0
2008-12-02 10:38:00,137.485,137.485,137.28,137.37,145400000.0
2008-12-02 10:39:00,137.37,137.515,137.275,137.31,215800000.0
2008-12-02 10:40:00,137.305,137.435,137.285,137.36,145200000.0
2008-12-02 10:41:00,137.355,137.415,137.325,137.405,202000000.0
2008-12-02 10:42:00,137.39,137.435,137.375,137.435,131000000.0
2008-12-02 10:43:00,137.44,137.59,137.43,137.5,137800000.0
2008-12-02 10:44:00,137.505,137.57,137.49,137.545,131200000.0
2008-12-02 10:45:00,137.54,137.58,137.495,137.52,186800000.0
2008-12-02 10:46:00,137.53,137.555,137.425,137.44,160800000.0
2008-12-02 10:47:00,137.43,137.435,137.32,137.355,157000000.0
2008-12-02 10:48:00,137.35,137.41,137.33,137.39,83200000.0
2008-12-02 10:49:00,137.395,137.47,137.38,137.425,114600000.0
2008-12-02 10:50:00,137.435,137.48,137.4,137.455,119200000.0
2008-12-02 10:51:00,137.46,137.47,137.395,137.41,111600000.0
2008-12-02 10:52:00,137.415,137.425,137.37,137.37,57600000.0
2008-12-02 10:53:00,137.38,137.38,137.255,137.28,203600000.0
2008-12-02 10:54:00,137.27,137.385,137.27,137.32,146000000.0
2008-12-02 10:55:00,137.33,137.47,137.33,137.45,72800000.0
2008-12-02 10:56:00,137.44,137.44,137.345,137.37,60400000.0
2008-12-02 10:57:00,137.38,137.405,137.355,137.36,50400000.0
2008-12-02 10:58:00,137.365,137.37,137.28,137.365,93600000.0
2008-12-02 10:59:00,137.36,137.39,137.33,137.335,103200000.0
2008-12-02 11:00:00,137.325,137.385,137.32,137.365,49000000.0
2008-12-02 11:01:00,137.355,137.475,137.32,137.425,141200000.0
2008-12-02 11:02:00,137.425,137.57,137.41,137.545,99600000.0
2008-12-02 11:03:00,137.54,137.55,137.435,137.44,187800000.0
2008-12-02 11:04:00,137.44,137.44,137.3,137.37,79000000.0
2008-12-02 11:05:00,137.355,137.495,137.355,137.485,105600000.0
2008-12-02 11:06:00,137.475,137.795,137.475,137.79,193200000.0
2008-12-02 11:07:00,137.805,137.93,137.805,137.915,171600000.0
2008-12-02 11:08:00,137.91,137.915,137.69,137.71,257200000.0
2008-12-02 11:09:00,137.71,137.855,137.675,137.85,168200000.0
2008-12-02 11:10:00,137.845,137.92,137.76,137.89,212800000.0
2008-12-02 11:11:00,137.875,138.03,137.86,138.005,298200000.0
2008-12-02 11:12:00,138.01,138.025,137.875,137.94,140600000.0
2008-12-02 11:13:00,137.93,137.96,137.76,137.79,255600000.0
2008-12-02 11:14:00,137.8,137.87,137.77,137.805,246600000.0
2008-12-02 11:15:00,137.81,138.07,137.81,138.045,229800000.0
2008-12-02 11:16:00,138.035,138.04,137.915,137.965,298400000.0
2008-12-02 11:17:00,137.975,137.98,137.91,137.98,148800000.0
2008-12-02 11:18:00,137.98,138.015,137.945,137.96,213800000.0
2008-12-02 11:19:00,137.965,137.995,137.91,137.91,179400000.0
2008-12-02 11:20:00,137.935,138.185,137.92,138.165,216000000.0
2008-12-02 11:21:00,138.185,138.425,138.155,138.275,227000000.0
2008-12-02 11:22:00,138.265,138.315,138.195,138.26,397600000.0
2008-12-02 11:23:00,138.26,138.315,138.23,138.26,324600000.0
2008-12-02 11:24:00,138.25,138.26,138.165,138.205,248800000.0
2008-12-02 11:25:00,138.21,138.53,138.18,138.515,187800000.0
2008-12-02 11:26:00,138.515,138.58,138.445,138.465,180600000.0
2008-12-02 11:27:00,138.465,138.565,138.45,138.565,212800000.0
2008-12-02 11:28:00,138.565,138.585,138.51,138.565,204400000.0
2008-12-02 11:29:00,138.555,138.555,138.475,138.48,250000000.0
2008-12-02 11:30:00,138.48,138.49,138.405,138.405,129800000.0
2008-12-02 11:31:00,138.415,138.415,138.335,138.34,196200000.0
2008-12-02 11:32:00,138.335,138.345,138.29,138.325,142600000.0
2008-12-02 11:33:00,138.3,138.32,138.24,138.24,183600000.0
2008-12-02 11:34:00,138.235,138.235,138.13,138.19,213200000.0
2008-12-02 11:35:00,138.18,138.2,138.13,138.13,226400000.0
2008-12-02 11:36:00,138.135,138.18,138.1,138.13,147800000.0
2008-12-02 11:37:00,138.13,138.16,138.075,138.08,103800000.0
2008-12-02 11:38:00,138.08,138.16,138.075,138.125,156800000.0
2008-12-02 11:39:00,138.16,138.17,137.96,138.06,143600000.0
2008-12-02 11:40:00,138.065,138.12,138.04,138.085,159800000.0
2008-12-02 11:41:00,138.085,138.115,138.065,138.07,40000000.0
2008-12-02 11:42:00,138.065,138.105,137.995,138.095,122000000.0
2008-12-02 11:43:00,138.085,138.145,138.045,138.045,159600000.0
2008-12-02 11:44:00,138.045,138.075,138.03,138.04,156600000.0
2008-12-02 11:45:00,138.04,138.07,138.0,138.01,129800000.0
2008-12-02 11:46:00,138.015,138.025,137.94,137.96,134000000.0
2008-12-02 11:47:00,137.97,138.02,137.96,137.985,122600000.0
2008-12-02 11:48:00,137.985,138.06,137.95,137.95,135000000.0
2008-12-02 11:49:00,137.955,138.01,137.925,138.0,70400000.0
2008-12-02 11:50:00,138.0,138.075,138.0,138.075,85600000.0
2008-12-02 11:51:00,138.09,138.09,137.96,138.005,80800000.0
2008-12-02 11:52:00,137.995,138.02,137.83,137.85,169600000.0
2008-12-02 11:53:00,137.865,137.905,137.85,137.895,155400000.0
2008-12-02 11:54:00,137.9,138.05,137.895,138.05,207600000.0
2008-12-02 11:55:00,138.05,138.085,137.975,138.085,267200000.0
2008-12-02 11:56:00,138.09,138.13,138.055,138.06,197600000.0
2008-12-02 11:57:00,138.055,138.07,137.94,137.96,111400000.0
2008-12-02 11:58:00,137.965,138.025,137.965,138.02,48000000.0
2008-12-02 11:59:00,138.005,138.135,138.005,138.115,171200000.0
2008-12-02 12:00:00,138.125,138.17,138.075,138.155,144800000.0
2008-12-02 12:01:00,138.15,138.15,138.03,138.045,187600000.0
2008-12-02 12:02:00,138.04,138.11,138.035,138.075,188400000.0
2008-12-02 12:03:00,138.065,138.065,138.0,138.0,249200000.0
2008-12-02 12:04:00,137.995,138.215,137.96,138.215,140000000.0
2008-12-02 12:05:00,138.215,138.335,138.215,138.28,246800000.0
2008-12-02 12:06:00,138.28,138.285,138.15,138.22,179600000.0
2008-12-02 12:07:00,138.22,138.235,138.13,138.155,181800000.0
2008-12-02 12:08:00,138.15,138.15,138.085,138.085,76800000.0
2008-12-02 12:09:00,138.085,138.11,138.075,138.085,77600000.0
2008-12-02 12:10:00,138.085,138.1,137.97,137.97,256800000.0
2008-12-02 12:11:00,137.955,137.98,137.93,137.955,105600000.0
2008-12-02 12:12:00,137.955,138.04,137.895,138.04,317200000.0
2008-12-02 12:13:00,138.04,138.1,138.035,138.075,242600000.0
2008-12-02 12:14:00,138.09,138.205,138.05,138.065,241400000.0
2008-12-02 12:15:00,138.08,138.18,138.075,138.165,176000000.0
2008-12-02 12:16:00,138.165,138.205,137.94,137.94,218400000.0
2008-12-02 12:17:00,137.95,138.115,137.95,138.0,223200000.0
2008-12-02 12:18:00,138.0,138.015,137.96,138.005,89600000.0
2008-12-02 12:19:00,137.985,138.07,137.96,138.065,401400000.0
2008-12-02 12:20:00,138.065,138.175,138.06,138.165,402000000.0
2008-12-02 12:21:00,138.17,138.2,138.135,138.17,174200000.0
2008-12-02 12:22:00,138.17,138.23,138.06,138.09,146000000.0
2008-12-02 12:23:00,138.1,138.24,138.07,138.165,166000000.0
2008-12-02 12:24:00,138.165,138.19,138.065,138.085,252600000.0
2008-12-02 12:25:00,138.08,138.13,138.045,138.075,219200000.0
2008-12-02 12:26:00,138.08,138.12,138.045,138.07,171000000.0
2008-12-02 12:27:00,138.07,138.23,138.07,138.22,175000000.0
2008-12-02 12:28:00,138.23,138.37,138.215,138.36,175200000.0
2008-12-02 12:29:00,138.355,138.365,138.175,138.185,245400000.0
2008-12-02 12:30:00,138.19,138.24,138.165,138.205,151200000.0
2008-12-02 12:31:00,138.2,138.2,138.15,138.175,104800000.0
2008-12-02 12:32:00,138.185,138.205,138.1,138.1,177600000.0
2008-12-02 12:33:00,138.115,138.145,137.975,137.99,401400000.0
2008-12-02 12:34:00,137.99,138.17,137.93,138.135,489800000.0
2008-12-02 12:35:00,138.155,138.16,137.97,137.97,1263799991.0
2008-12-02 12:36:00,137.975,138.065,137.925,138.005,325400000.0
2008-12-02 12:37:00,138.0,138.04,137.985,138.005,192800000.0
2008-12-02 12:38:00,138.005,138.025,137.96,137.97,116800000.0
2008-12-02 12:39:00,137.975,138.005,137.895,137.905,260400000.0
2008-12-02 12:40:00,137.9,137.96,137.9,137.93,155200000.0
2008-12-02 12:41:00,137.925,137.94,137.735,137.84,158400000.0
2008-12-02 12:42:00,137.835,138.03,137.805,138.03,161600000.0
2008-12-02 12:43:00,138.02,138.035,137.955,138.0,196800000.0
2008-12-02 12:44:00,138.005,138.07,137.95,137.95,296000000.0
2008-12-02 12:45:00,137.955,138.025,137.95,138.015,115400000.0
2008-12-02 12:46:00,138.02,138.05,138.005,138.045,59200000.0
2008-12-02 12:47:00,138.05,138.05,137.915,137.925,147200000.0
2008-12-02 12:48:00,137.925,137.93,137.835,137.89,163200000.0
2008-12-02 12:49:00,137.885,137.93,137.85,137.92,75200000.0
2008-12-02 12:50:00,137.91,137.96,137.865,137.96,136000000.0
2008-12-02 12:51:00,137.96,137.975,137.915,137.96,64000000.0
2008-12-02 12:52:00,137.965,137.985,137.9,137.96,164800000.0
2008-12-02 12:53:00,137.97,137.97,137.885,137.91,145600000.0
2008-12-02 12:54:00,137.92,137.955,137.91,137.955,68800000.0
2008-12-02 12:55:00,137.955,137.96,137.9,137.935,188800000.0
2008-12-02 12:56:00,137.945,137.96,137.9,137.915,131200000.0
2008-12-02 12:57:00,137.91,137.915,137.8,137.8,136000000.0
2008-12-02 12:58:00,137.805,137.815,137.76,137.76,51200000.0
2008-12-02 12:59:00,137.775,137.785,137.685,137.7,129600000.0
2008-12-02 13:00:00,137.7,137.78,137.67,137.67,128800000.0
2008-12-02 13:01:00,137.675,137.725,137.66,137.67,156800000.0
2008-12-02 13:02:00,137.665,137.735,137.625,137.645,135600000.0
2008-12-02 13:03:00,137.64,137.71,137.615,137.665,146400000.0
2008-12-02 13:04:00,137.665,137.665,137.58,137.61,79600000.0
2008-12-02 13:05:00,137.625,137.67,137.57,137.635,104000000.0
2008-12-02 13:06:00,137.635,137.68,137.63,137.67,56000000.0
2008-12-02 13:07:00,137.67,137.725,137.64,137.69,179200000.0
2008-12-02 13:08:00,137.69,137.71,137.545,137.69,268000000.0
2008-12-02 13:09:00,137.705,137.82,137.695,137.775,116600000.0
2008-12-02 13:10:00,137.785,138.01,137.775,137.98,134400000.0
2008-12-02 13:11:00,137.98,137.995,137.92,137.935,75200000.0
2008-12-02 13:12:00,137.935,137.935,137.845,137.845,73600000.0
2008-12-02 13:13:00,137.845,137.845,137.755,137.755,66400000.0
2008-12-02 13:14:00,137.76,137.79,137.63,137.63,133200000.0
2008-12-02 13:15:00,137.62,137.71,137.58,137.655,299400000.0
2008-12-02 13:16:00,137.66,137.74,137.64,137.74,167200001.0
2008-12-02 13:17:00,137.755,137.91,137.745,137.905,113600000.0
2008-12-02 13:18:00,137.91,138.045,137.91,138.015,130400000.0
2008-12-02 13:19:00,138.015,138.05,137.88,137.88,149600000.0
2008-12-02 13:20:00,137.88,137.945,137.88,137.915,153200000.0
2008-12-02 13:21:00,137.93,137.97,137.91,137.965,35200000.0
2008-12-02 13:22:00,137.97,138.0,137.935,137.975,105200000.0
2008-12-02 13:23:00,137.985,138.05,137.975,138.04,83600000.0
2008-12-02 13:24:00,138.04,138.13,138.015,138.025,102400000.0
2008-12-02 13:25:00,138.03,138.105,138.03,138.06,163200000.0
2008-12-02 13:26:00,138.06,138.07,137.98,137.995,52800000.0
2008-12-02 13:27:00,137.98,137.98,137.81,137.825,74400000.0
2008-12-02 13:28:00,137.82,137.895,137.82,137.88,116000000.0
2008-12-02 13:29:00,137.88,137.91,137.88,137.905,51200000.0
2008-12-02 13:30:00,137.9,137.92,137.87,137.88,84200000.0
2008-12-02 13:31:00,137.875,137.875,137.83,137.83,149000000.0
2008-12-02 13:32:00,137.83,137.925,137.83,137.9,148200000.0
2008-12-02 13:33:00,137.895,137.895,137.805,137.805,140000000.0
2008-12-02 13:34:00,137.81,137.845,137.755,137.83,94200000.0
2008-12-02 13:35:00,137.805,137.9,137.785,137.895,136000000.0
2008-12-02 13:36:00,137.89,138.02,137.89,138.01,148800000.0
2008-12-02 13:37:00,138.01,138.05,137.965,138.03,101200000.0
2008-12-02 13:38:00,138.025,138.13,138.015,138.105,70400000.0
2008-12-02 13:39:00,138.1,138.205,138.095,138.185,155400000.0
2008-12-02 13:40:00,138.17,138.195,138.125,138.14,128000000.0
2008-12-02 13:41:00,138.165,138.22,138.15,138.22,243000000.0
2008-12-02 13:42:00,138.205,138.21,138.11,138.165,104000000.0
2008-12-02 13:43:00,138.155,138.2,138.155,138.16,123200000.0
2008-12-02 13:44:00,138.165,138.21,138.165,138.205,88000000.0
2008-12-02 13:45:00,138.205,138.23,138.135,138.16,106200000.0
2008-12-02 13:46:00,138.165,138.225,138.155,138.225,48000000.0
2008-12-02 13:47:00,138.225,138.25,138.17,138.205,141600000.0
2008-12-02 13:48:00,138.21,138.3,138.175,138.22,290800000.0
2008-12-02 13:49:00,138.22,138.225,138.16,138.195,166000000.0
2008-12-02 13:50:00,138.195,138.26,138.095,138.125,146400000.0
2008-12-02 13:51:00,138.115,138.175,138.115,138.14,200200000.0
2008-12-02 13:52:00,138.14,138.165,138.085,138.145,195200000.0
2008-12-02 13:53:00,138.155,138.165,138.095,138.115,170400000.0
2008-12-02 13:54:00,138.115,138.125,138.08,138.085,207000000.0
2008-12-02 13:55:00,138.095,138.11,138.08,138.085,107200000.0
2008-12-02 13:56:00,138.08,138.08,137.995,138.045,160900000.0
2008-12-02 13:57:00,138.04,138.045,137.885,137.98,268800000.0
2008-12-02 13:58:00,137.98,137.985,137.91,137.915,121600000.0
2008-12-02 13:59:00,137.94,137.975,137.885,137.955,178400000.0
2008-12-02 14:00:00,137.96,138.195,137.94,138.17,288600000.0
2008-12-02 14:01:00,138.18,138.215,138.155,138.205,84800000.0
2008-12-02 14:02:00,138.205,138.22,138.175,138.19,221600000.0
2008-12-02 14:03:00,138.19,138.3,138.19,138.22,622400000.0
2008-12-02 14:04:00,138.22,138.23,138.175,138.22,48000000.0
2008-12-02 14:05:00,138.235,138.25,138.205,138.24,59200000.0
2008-12-02 14:06:00,138.245,138.28,138.22,138.275,72000000.0
2008-12-02 14:07:00,138.28,138.505,138.28,138.505,121200000.0
2008-12-02 14:08:00,138.505,138.53,138.455,138.47,108800000.0
2008-12-02 14:09:00,138.485,138.485,138.355,138.355,55200000.0
2008-12-02 14:10:00,138.35,138.48,138.34,138.47,84800000.0
2008-12-02 14:11:00,138.475,138.48,138.425,138.44,127400000.0
2008-12-02 14:12:00,138.45,138.475,138.41,138.41,184600000.0
2008-12-02 14:13:00,138.425,138.61,138.425,138.61,204400000.0
2008-12-02 14:14:00,138.6,138.97,138.6,138.81,281200000.0
2008-12-02 14:15:00,138.81,139.015,138.775,139.015,162200000.0
2008-12-02 14:16:00,139.02,139.125,138.97,138.97,180400000.0
2008-12-02 14:17:00,138.915,139.235,138.91,139.15,212600000.0
2008-12-02 14:18:00,139.15,139.47,139.15,139.35,152000000.0
2008-12-02 14:19:00,139.35,139.465,139.195,139.465,171000000.0
2008-12-02 14:20:00,139.465,139.505,139.215,139.37,245200000.0
2008-12-02 14:21:00,139.385,139.52,139.385,139.495,160000000.0
2008-12-02 14:22:00,139.505,139.645,139.465,139.645,124800000.0
2008-12-02 14:23:00,139.65,139.65,139.48,139.525,148000000.0
2008-12-02 14:24:00,139.5,139.57,139.465,139.555,159200000.0
2008-12-02 14:25:00,139.555,139.62,139.4,139.485,223800000.0
2008-12-02 14:26:00,139.48,139.5,139.425,139.465,235000000.0
2008-12-02 14:27:00,139.455,139.48,139.305,139.34,159400000.0
2008-12-02 14:28:00,139.33,139.34,139.235,139.255,96600000.0
2008-12-02 14:29:00,139.255,139.315,139.225,139.265,84800000.0
2008-12-02 14:30:00,139.29,139.29,139.16,139.16,180600000.0
2008-12-02 14:31:00,139.175,139.175,139.03,139.115,266600000.0
2008-12-02 14:32:00,139.13,139.145,139.065,139.11,182800000.0
2008-12-02 14:33:00,139.11,139.14,139.065,139.08,117400000.0
2008-12-02 14:34:00,139.08,139.08,139.025,139.08,157000000.0
2008-12-02 14:35:00,138.995,139.07,138.97,138.97,125600000.0
2008-12-02 14:36:00,138.965,139.23,138.955,139.135,146200000.0
2008-12-02 14:37:00,139.135,139.225,139.11,139.21,240000000.0
2008-12-02 14:38:00,139.21,139.21,139.08,139.09,169600000.0
2008-12-02 14:39:00,139.055,139.095,138.895,138.895,215400000.0
2008-12-02 14:40:00,138.905,139.135,138.885,139.08,210800000.0
2008-12-02 14:41:00,139.085,139.18,139.08,139.17,82400000.0
2008-12-02 14:42:00,139.18,139.2,139.105,139.115,94000000.0
2008-12-02 14:43:00,139.115,139.33,139.115,139.32,157400000.0
2008-12-02 14:44:00,139.335,139.38,139.285,139.31,158600000.0
2008-12-02 14:45:00,139.325,139.34,139.085,139.115,228800000.0
2008-12-02 14:46:00,139.125,139.175,139.11,139.165,76800000.0
2008-12-02 14:47:00,139.175,139.255,139.165,139.205,87400000.0
2008-12-02 14:48:00,139.235,139.35,139.235,139.315,90400000.0
2008-12-02 14:49:00,139.31,139.395,139.27,139.365,288800000.0
2008-12-02 14:50:00,139.36,139.445,139.31,139.445,210000000.0
2008-12-02 14:51:00,139.46,139.545,139.4,139.46,212200000.0
2008-12-02 14:52:00,139.455,139.48,139.365,139.48,151800000.0
2008-12-02 14:53:00,139.46,139.51,139.42,139.505,303200000.0
2008-12-02 14:54:00,139.52,139.565,139.44,139.55,281600000.0
2008-12-02 14:55:00,139.545,139.6,139.485,139.545,199600000.0
2008-12-02 14:56:00,139.55,139.67,139.51,139.655,146000000.0
2008-12-02 14:57:00,139.67,139.705,139.545,139.565,252000000.0
2008-12-02 14:58:00,139.57,139.71,139.515,139.67,209400000.0
2008-12-02 14:59:00,139.655,139.815,139.655,139.815,296600000.0
2008-12-02 15:00:00,139.825,139.835,139.735,139.735,382800000.0
2008-12-02 15:01:00,139.7,139.815,139.68,139.805,181000000.0
2008-12-02 15:02:00,139.8,139.855,139.755,139.805,121200000.0
2008-12-02 15:03:00,139.77,139.795,139.68,139.7,117800000.0
2008-12-02 15:04:00,139.7,139.735,139.685,139.715,96000000.0
2008-12-02 15:05:00,139.71,139.71,139.605,139.635,117000000.0
2008-12-02 15:06:00,139.63,139.72,139.625,139.705,105600000.0
2008-12-02 15:07:00,139.705,139.775,139.7,139.76,62400000.0
2008-12-02 15:08:00,139.775,139.79,139.645,139.75,144200000.0
2008-12-02 15:09:00,139.74,139.955,139.705,139.895,168800000.0
2008-12-02 15:10:00,139.91,139.935,139.715,139.775,251600000.0
2008-12-02 15:11:00,139.75,139.985,139.745,139.96,311400000.0
2008-12-02 15:12:00,139.96,139.995,139.875,139.93,287200000.0
2008-12-02 15:13:00,139.925,139.95,139.885,139.925,252000000.0
2008-12-02 15:14:00,139.92,140.03,139.895,139.955,164400000.0
2008-12-02 15:15:00,139.97,140.285,139.97,140.215,262200000.0
2008-12-02 15:16:00,140.21,140.3,140.195,140.27,220600000.0
2008-12-02 15:17:00,140.26,140.36,140.23,140.36,189000000.0
2008-12-02 15:18:00,140.355,140.405,140.255,140.295,182400000.0
2008-12-02 15:19:00,140.29,140.31,140.135,140.135,172200000.0
2008-12-02 15:20:00,140.125,140.195,140.035,140.085,218800000.0
2008-12-02 15:21:00,140.065,140.075,139.94,140.0,259800000.0
2008-12-02 15:22:00,140.035,140.055,139.95,140.055,156000000.0
2008-12-02 15:23:00,140.07,140.085,139.96,140.025,184000000.0
2008-12-02 15:24:00,140.04,140.05,139.98,140.015,196600000.0
2008-12-02 15:25:00,139.99,140.025,139.94,140.02,119200000.0
2008-12-02 15:26:00,140.02,140.04,139.955,140.04,136000000.0
2008-12-02 15:27:00,140.045,140.225,139.96,140.18,226400000.0
2008-12-02 15:28:00,140.12,140.18,140.05,140.115,322200000.0
2008-12-02 15:29:00,140.115,140.115,140.04,140.065,128200000.0
2008-12-02 15:30:00,140.075,140.12,140.025,140.065,251400000.0
2008-12-02 15:31:00,140.065,140.125,140.025,140.12,250600000.0
2008-12-02 15:32:00,140.14,140.155,140.05,140.115,276000000.0
2008-12-02 15:33:00,140.12,140.245,140.1,140.155,148000000.0
2008-12-02 15:34:00,140.16,140.26,140.15,140.26,265600000.0
2008-12-02 15:35:00,140.26,140.58,140.26,140.565,252500000.0
2008-12-02 15:36:00,140.58,140.79,140.53,140.725,204100000.0
2008-12-02 15:37:00,140.725,140.745,140.53,140.535,157400000.0
2008-12-02 15:38:00,140.535,140.725,140.53,140.65,295600000.0
2008-12-02 15:39:00,140.645,140.695,140.575,140.615,232400000.0
2008-12-02 15:40:00,140.59,140.625,140.555,140.595,123400000.0
2008-12-02 15:41:00,140.59,140.605,140.535,140.605,113800000.0
2008-12-02 15:42:00,140.595,140.735,140.565,140.735,197600000.0
2008-12-02 15:43:00,140.74,140.775,140.68,140.77,202000000.0
2008-12-02 15:44:00,140.785,140.79,140.74,140.78,105600000.0
2008-12-02 15:45:00,140.795,140.84,140.78,140.805,111400000.0
2008-12-02 15:46:00,140.805,140.88,140.78,140.82,162600000.0
2008-12-02 15:47:00,140.81,140.92,140.78,140.9,186400000.0
2008-12-02 15:48:00,140.895,140.905,140.735,140.78,126600000.0
2008-12-02 15:49:00,140.77,140.78,140.715,140.755,132800000.0
2008-12-02 15:50:00,140.745,140.755,140.63,140.63,126400000.0
2008-12-02 15:51:00,140.645,140.715,140.63,140.71,119400000.0
2008-12-02 15:52:00,140.71,140.765,140.66,140.685,123200000.0
2008-12-02 15:53:00,140.69,140.705,140.63,140.645,141800000.0
2008-12-02 15:54:00,140.625,140.65,140.565,140.575,282400000.0
2008-12-02 15:55:00,140.575,140.575,140.37,140.405,197000000.0
2008-12-02 15:56:00,140.415,140.45,140.385,140.45,91200000.0
2008-12-02 15:57:00,140.44,140.495,140.42,140.475,211200000.0
2008-12-02 15:58:00,140.47,140.545,140.43,140.515,286400000.0
2008-12-02 15:59:00,140.52,140.695,140.48,140.69,232800000.0
2008-12-02 16:00:00,140.71,140.84,140.705,140.835,162400000.0
2008-12-02 16:01:00,140.855,140.905,140.74,140.83,188800000.0
2008-12-02 16:02:00,140.84,140.905,140.775,140.815,151200000.0
2008-12-02 16:03:00,140.815,140.815,140.605,140.605,215200000.0
2008-12-02 16:04:00,140.58,140.625,140.565,140.62,237400000.0
2008-12-02 16:05:00,140.62,140.64,140.605,140.64,100800000.0
2008-12-02 16:06:00,140.64,140.66,140.61,140.615,263999997.0
2008-12-02 16:07:00,140.625,140.625,140.545,140.565,467599984.0
2008-12-02 16:08:00,140.56,140.56,140.38,140.39,191800000.0
2008-12-02 16:09:00,140.39,140.4,140.21,140.25,170200000.0
2008-12-02 16:10:00,140.26,140.26,139.98,140.055,244800000.0
2008-12-02 16:11:00,140.055,140.07,139.975,139.975,113600000.0
2008-12-02 16:12:00,139.985,139.99,139.89,139.9,71200000.0
2008-12-02 16:13:00,139.9,139.965,139.87,139.955,148200000.0
2008-12-02 16:14:00,139.955,140.155,139.935,140.12,177599999.0
2008-12-02 16:15:00,140.12,140.365,140.12,140.35,311400000.0
2008-12-02 16:16:00,140.345,140.655,140.345,140.6,337400000.0
2008-12-02 16:17:00,140.6,140.6,140.475,140.545,234600000.0
2008-12-02 16:18:00,140.555,140.675,140.525,140.675,168000000.0
2008-12-02 16:19:00,140.675,140.69,140.605,140.625,176800000.0
2008-12-02 16:20:00,140.625,140.66,140.475,140.515,187400000.0
2008-12-02 16:21:00,140.525,140.58,140.445,140.58,147200000.0
2008-12-02 16:22:00,140.585,140.605,140.495,140.58,240800000.0
2008-12-02 16:23:00,140.57,140.57,140.38,140.395,147800000.0
2008-12-02 16:24:00,140.38,140.47,140.38,140.42,99200000.0
2008-12-02 16:25:00,140.42,140.56,140.42,140.56,122600000.0
2008-12-02 16:26:00,140.575,140.65,140.575,140.61,51200000.0
2008-12-02 16:27:00,140.605,140.61,140.44,140.545,107200000.0
2008-12-02 16:28:00,140.545,140.55,140.455,140.545,156800000.0
2008-12-02 16:29:00,140.55,140.565,140.45,140.52,91800000.0
2008-12-02 16:30:00,140.53,140.53,140.34,140.385,138600000.0
2008-12-02 16:31:00,140.37,140.51,140.265,140.29,160800000.0
2008-12-02 16:32:00,140.275,140.35,140.245,140.325,183600000.0
2008-12-02 16:33:00,140.33,140.53,140.29,140.52,170400000.0
2008-12-02 16:34:00,140.475,140.52,140.4,140.44,238800002.0
2008-12-02 16:35:00,140.445,140.575,140.445,140.54,161400000.0
2008-12-02 16:36:00,140.535,140.575,140.465,140.56,168000000.0
2008-12-02 16:37:00,140.565,140.72,140.515,140.655,152800000.0
2008-12-02 16:38:00,140.66,140.795,140.625,140.74,167200000.0
2008-12-02 16:39:00,140.74,140.81,140.67,140.74,184200000.0
2008-12-02 16:40:00,140.76,140.76,140.555,140.565,145600000.0
2008-12-02 16:41:00,140.575,140.585,140.235,140.24,188000000.0
2008-12-02 16:42:00,140.24,140.365,140.225,140.295,204400000.0
2008-12-02 16:43:00,140.285,140.285,140.095,140.22,280400000.0
2008-12-02 16:44:00,140.235,140.32,140.14,140.23,163800000.0
2008-12-02 16:45:00,140.23,140.245,140.14,140.155,148200000.0
2008-12-02 16:46:00,140.155,140.155,140.04,140.045,215200000.0
2008-12-02 16:47:00,140.06,140.065,139.92,139.94,167800000.0
2008-12-02 16:48:00,139.95,140.075,139.95,140.0,193400000.0
2008-12-02 16:49:00,139.99,139.99,139.835,139.91,255800000.0
2008-12-02 16:50:00,139.905,140.015,139.84,139.995,175400000.0
2008-12-02 16:51:00,140.0,140.035,139.95,140.01,144000000.0
2008-12-02 16:52:00,140.0,140.255,140.0,140.255,171200000.0
2008-12-02 16:53:00,140.25,140.275,140.055,140.105,258600000.0
2008-12-02 16:54:00,140.095,140.115,139.96,139.975,165400000.0
2008-12-02 16:55:00,139.96,140.135,139.95,140.045,146400000.0
2008-12-02 16:56:00,140.045,140.19,139.965,140.015,217000000.0
2008-12-02 16:57:00,140.01,140.045,139.965,140.045,121600000.0
2008-12-02 16:58:00,140.06,140.125,139.925,139.955,225000000.0
2008-12-02 16:59:00,139.97,140.035,139.915,140.03,293800000.0
2008-12-02 17:00:00,140.03,140.175,140.02,140.17,244400000.0
2008-12-02 17:01:00,140.165,140.165,139.985,140.105,235200000.0
2008-12-02 17:02:00,140.105,140.145,140.015,140.145,296200000.0
2008-12-02 17:03:00,140.13,140.15,140.06,140.125,207200000.0
2008-12-02 17:04:00,140.14,140.46,140.115,140.455,183200000.0
2008-12-02 17:05:00,140.455,140.565,140.34,140.535,188600000.0
2008-12-02 17:06:00,140.54,140.665,140.515,140.53,139200000.0
2008-12-02 17:07:00,140.52,140.545,140.415,140.415,228800000.0
2008-12-02 17:08:00,140.405,140.515,140.395,140.51,183200000.0
2008-12-02 17:09:00,140.52,140.65,140.52,140.59,205200000.0
2008-12-02 17:10:00,140.58,140.775,140.53,140.68,172800000.0
2008-12-02 17:11:00,140.69,140.71,140.54,140.54,146400000.0
2008-12-02 17:12:00,140.54,140.705,140.5,140.56,178000000.0
2008-12-02 17:13:00,140.565,140.81,140.535,140.665,166600000.0
2008-12-02 17:14:00,140.665,140.73,140.615,140.635,144400000.0
2008-12-02 17:15:00,140.65,140.78,140.62,140.74,106400000.0
2008-12-02 17:16:00,140.725,140.8,140.63,140.655,124600000.0
2008-12-02 17:17:00,140.655,140.825,140.655,140.765,200000000.0
2008-12-02 17:18:00,140.76,140.76,140.555,140.585,224400000.0
2008-12-02 17:19:00,140.59,140.63,140.395,140.545,183000000.0
2008-12-02 17:20:00,140.54,140.54,140.37,140.42,219400000.0
2008-12-02 17:21:00,140.435,140.585,140.33,140.355,212400000.0
2008-12-02 17:22:00,140.355,140.365,140.215,140.325,183200000.0
2008-12-02 17:23:00,140.32,140.465,140.32,140.375,116000000.0
2008-12-02 17:24:00,140.375,140.44,140.335,140.39,254400000.0
2008-12-02 17:25:00,140.38,140.395,140.31,140.355,167000000.0
2008-12-02 17:26:00,140.34,140.405,140.22,140.24,165600000.0
2008-12-02 17:27:00,140.225,140.335,140.16,140.195,293200000.0
2008-12-02 17:28:00,140.2,140.34,140.2,140.265,148000000.0
2008-12-02 17:29:00,140.24,140.315,140.21,140.285,185800000.0
2008-12-02 17:30:00,140.3,140.44,140.225,140.25,315200000.0
2008-12-02 17:31:00,140.255,140.435,140.255,140.435,250000000.0
2008-12-02 17:32:00,140.445,140.52,140.355,140.43,218800000.0
2008-12-02 17:33:00,140.435,140.505,140.375,140.485,135200000.0
2008-12-02 17:34:00,140.5,140.5,140.265,140.33,167800000.0
2008-12-02 17:35:00,140.325,140.34,140.25,140.295,190000000.0
2008-12-02 17:36:00,140.26,140.335,140.25,140.295,120800000.0
2008-12-02 17:37:00,140.31,140.36,140.11,140.2,236800000.0
2008-12-02 17:38:00,140.215,140.245,140.09,140.17,211200000.0
2008-12-02 17:39:00,140.165,140.25,140.125,140.2,262400000.0
2008-12-02 17:40:00,140.185,140.295,140.185,140.235,217800000.0
2008-12-02 17:41:00,140.235,140.305,140.175,140.22,136200000.0
2008-12-02 17:42:00,140.235,140.275,140.09,140.1,200000000.0
2008-12-02 17:43:00,140.105,140.11,139.99,140.035,154600000.0
2008-12-02 17:44:00,140.045,140.045,139.98,140.035,148000000.0
2008-12-02 17:45:00,140.025,140.21,140.0,140.15,205000000.0
2008-12-02 17:46:00,140.16,140.195,140.02,140.03,164800000.0
2008-12-02 17:47:00,140.035,140.145,140.035,140.1,241800000.0
2008-12-02 17:48:00,140.085,140.09,139.94,139.95,187000000.0
2008-12-02 17:49:00,139.935,140.065,139.905,139.96,248800000.0
2008-12-02 17:50:00,139.97,139.985,139.815,139.835,125600000.0
2008-12-02 17:51:00,139.855,139.885,139.72,139.725,176400000.0
2008-12-02 17:52:00,139.73,139.945,139.71,139.855,188800000.0
2008-12-02 17:53:00,139.86,139.91,139.75,139.79,121600000.0
2008-12-02 17:54:00,139.8,139.8,139.73,139.74,243200000.0
2008-12-02 17:55:00,139.74,139.74,139.655,139.735,308000000.0
2008-12-02 17:56:00,139.73,139.78,139.685,139.765,84000000.0
2008-12-02 17:57:00,139.765,139.79,139.665,139.735,255000000.0
2008-12-02 17:58:00,139.745,139.905,139.725,139.845,147200000.0
2008-12-02 17:59:00,139.785,139.835,139.725,139.77,143600000.0
2008-12-02 18:00:00,139.745,139.8,139.705,139.71,141000000.0
2008-12-02 18:01:00,139.735,139.77,139.655,139.675,187600000.0
2008-12-02 18:02:00,139.665,139.765,139.665,139.75,208800000.0
2008-12-02 18:03:00,139.765,139.845,139.735,139.845,163400000.0
2008-12-02 18:04:00,139.865,139.865,139.68,139.715,325000000.0
2008-12-02 18:05:00,139.705,139.745,139.645,139.68,198600000.0
2008-12-02 18:06:00,139.68,139.68,139.565,139.62,134200000.0
2008-12-02 18:07:00,139.63,139.645,139.6,139.62,69000000.0
2008-12-02 18:08:00,139.62,139.635,139.585,139.6,176600000.0
2008-12-02 18:09:00,139.605,139.675,139.595,139.635,124400000.0
2008-12-02 18:10:00,139.65,139.755,139.65,139.75,64000000.0
2008-12-02 18:11:00,139.745,139.755,139.63,139.64,160600000.0
2008-12-02 18:12:00,139.64,139.69,139.63,139.64,149400000.0
2008-12-02 18:13:00,139.64,139.64,139.365,139.42,206900000.0
2008-12-02 18:14:00,139.415,139.425,139.215,139.255,204600000.0
2008-12-02 18:15:00,139.255,139.335,139.225,139.285,237200000.0
2008-12-02 18:16:00,139.285,139.315,139.225,139.265,147400000.0
2008-12-02 18:17:00,139.275,139.285,139.065,139.115,186600000.0
2008-12-02 18:18:00,139.09,139.22,139.09,139.12,201000000.0
2008-12-02 18:19:00,139.12,139.35,139.06,139.3,142000000.0
2008-12-02 18:20:00,139.29,139.39,139.23,139.32,145000000.0
2008-12-02 18:21:00,139.335,139.41,139.28,139.365,110400000.0
2008-12-02 18:22:00,139.355,139.42,139.315,139.38,145600000.0
2008-12-02 18:23:00,139.385,139.415,139.295,139.375,190000000.0
2008-12-02 18:24:00,139.39,139.465,139.295,139.295,270000000.0
2008-12-02 18:25:00,139.31,139.355,139.255,139.28,290000000.0
2008-12-02 18:26:00,139.275,139.5,139.275,139.485,215600000.0
2008-12-02 18:27:00,139.485,139.56,139.455,139.56,77200000.0
2008-12-02 18:28:00,139.55,139.565,139.435,139.495,130800000.0
2008-12-02 18:29:00,139.495,139.5,139.39,139.425,202600000.0
2008-12-02 18:30:00,139.435,139.525,139.415,139.47,254800000.0
2008-12-02 18:31:00,139.48,139.485,139.395,139.46,176800000.0
2008-12-02 18:32:00,139.475,139.53,139.44,139.445,212000000.0
2008-12-02 18:33:00,139.44,139.44,139.295,139.355,305600000.0
2008-12-02 18:34:00,139.355,139.355,139.265,139.285,296600000.0
2008-12-02 18:35:00,139.3,139.48,139.265,139.38,190400000.0
2008-12-02 18:36:00,139.375,139.46,139.35,139.46,98600000.0
2008-12-02 18:37:00,139.47,139.48,139.385,139.395,241000000.0
2008-12-02 18:38:00,139.415,139.455,139.35,139.375,314400000.0
2008-12-02 18:39:00,139.375,139.415,139.365,139.39,64000000.0
2008-12-02 18:40:00,139.395,139.395,139.275,139.34,131200000.0
2008-12-02 18:41:00,139.37,139.395,139.315,139.375,238800000.0
2008-12-02 18:42:00,139.39,139.41,139.32,139.365,170400000.0
2008-12-02 18:43:00,139.365,139.42,139.325,139.42,105600000.0
2008-12-02 18:44:00,139.415,139.425,139.27,139.305,243600000.0
2008-12-02 18:45:00,139.305,139.38,139.24,139.37,164400000.0
2008-12-02 18:46:00,139.36,139.495,139.36,139.45,149600000.0
2008-12-02 18:47:00,139.45,139.53,139.445,139.51,73600000.0
2008-12-02 18:48:00,139.505,139.54,139.47,139.47,122000000.0
2008-12-02 18:49:00,139.475,139.615,139.47,139.585,133600000.0
2008-12-02 18:50:00,139.605,139.65,139.595,139.64,83200000.0
2008-12-02 18:51:00,139.65,139.69,139.61,139.645,92800000.0
2008-12-02 18:52:00,139.645,139.665,139.59,139.665,122400000.0
2008-12-02 18:53:00,139.66,139.75,139.66,139.74,147000000.0
2008-12-02 18:54:00,139.725,139.75,139.68,139.73,130800000.0
2008-12-02 18:55:00,139.725,139.905,139.72,139.905,229800000.0
2008-12-02 18:56:00,139.92,139.95,139.835,139.95,186800000.0
2008-12-02 18:57:00,139.94,139.955,139.885,139.945,120000000.0
2008-12-02 18:58:00,139.955,139.97,139.865,139.955,134200000.0
2008-12-02 18:59:00,139.945,139.99,139.925,139.96,138200000.0
2008-12-02 19:00:00,139.945,139.965,139.9,139.93,124600000.0
2008-12-02 19:01:00,139.915,139.96,139.86,139.86,78400000.0
2008-12-02 19:02:00,139.875,139.91,139.865,139.91,48000000.0
2008-12-02 19:03:00,139.91,139.915,139.865,139.89,57600000.0
2008-12-02 19:04:00,139.9,139.9,139.65,139.685,187000000.0
2008-12-02 19:05:00,139.66,139.745,139.55,139.725,185800000.0
2008-12-02 19:06:00,139.725,139.84,139.72,139.76,165600000.0
2008-12-02 19:07:00,139.755,139.85,139.705,139.835,283200000.0
2008-12-02 19:08:00,139.85,139.93,139.82,139.915,97600000.0
2008-12-02 19:09:00,139.915,140.015,139.875,140.0,113600000.0
2008-12-02 19:10:00,140.0,140.015,139.94,139.995,110400000.0
2008-12-02 19:11:00,139.995,140.045,139.885,139.92,128800000.0
2008-12-02 19:12:00,139.92,139.935,139.685,139.73,194800000.0
2008-12-02 19:13:00,139.745,139.77,139.715,139.765,90400000.0
2008-12-02 19:14:00,139.755,139.855,139.695,139.855,179400000.0
2008-12-02 19:15:00,139.855,139.87,139.785,139.86,173200000.0
2008-12-02 19:16:00,139.86,139.91,139.85,139.87,111200000.0
2008-12-02 19:17:00,139.87,139.93,139.845,139.85,77600000.0
2008-12-02 19:18:00,139.835,139.875,139.81,139.85,116800000.0
2008-12-02 19:19:00,139.865,139.865,139.77,139.855,210800000.0
2008-12-02 19:20:00,139.855,139.965,139.855,139.965,66800000.0
2008-12-02 19:21:00,139.98,140.075,139.98,140.06,66600000.0
2008-12-02 19:22:00,140.085,140.15,140.085,140.1,73600000.0
2008-12-02 19:23:00,140.1,140.125,140.005,140.025,114800000.0
2008-12-02 19:24:00,140.035,140.045,139.97,140.04,64000000.0
2008-12-02 19:25:00,140.045,140.13,140.025,140.085,174800000.0
2008-12-02 19:26:00,140.085,140.16,140.07,140.115,133000000.0
2008-12-02 19:27:00,140.105,140.23,140.075,140.13,173600000.0
2008-12-02 19:28:00,140.13,140.185,140.065,140.075,168800000.0
2008-12-02 19:29:00,140.085,140.14,140.035,140.04,117800000.0
2008-12-02 19:30:00,140.045,140.105,140.015,140.105,65000000.0
2008-12-02 19:31:00,140.105,140.16,140.105,140.125,141800000.0
2008-12-02 19:32:00,140.135,140.15,139.98,139.985,319600000.0
2008-12-02 19:33:00,139.99,139.99,139.9,139.94,166600000.0
2008-12-02 19:34:00,139.94,139.94,139.9,139.9,82400000.0
2008-12-02 19:35:00,139.905,139.93,139.885,139.925,157400000.0
2008-12-02 19:36:00,139.895,139.92,139.895,139.92,73800000.0
2008-12-02 19:37:00,139.92,139.925,139.785,139.8,53600000.0
2008-12-02 19:38:00,139.795,139.83,139.785,139.815,40200000.0
2008-12-02 19:39:00,139.81,139.81,139.705,139.73,66600000.0
2008-12-02 19:40:00,139.73,139.74,139.62,139.675,115000000.0
2008-12-02 19:41:00,139.675,139.69,139.645,139.645,160400000.0
2008-12-02 19:42:00,139.645,139.705,139.605,139.705,99200000.0
2008-12-02 19:43:00,139.71,139.72,139.665,139.69,123000000.0
2008-12-02 19:44:00,139.685,139.79,139.685,139.79,92800000.0
2008-12-02 19:45:00,139.795,139.815,139.745,139.8,76800000.0
2008-12-02 19:46:00,139.79,139.84,139.735,139.735,149600000.0
2008-12-02 19:47:00,139.765,139.785,139.73,139.73,43200000.0
2008-12-02 19:48:00,139.705,139.71,139.645,139.695,75200000.0
2008-12-02 19:49:00,139.705,139.72,139.65,139.67,92800000.0
2008-12-02 19:50:00,139.67,139.705,139.63,139.66,140200000.0
2008-12-02 19:51:00,139.655,139.655,139.49,139.49,149800000.0
2008-12-02 19:52:00,139.49,139.5,139.405,139.445,177600000.0
2008-12-02 19:53:00,139.455,139.49,139.315,139.34,193600000.0
2008-12-02 19:54:00,139.36,139.4,139.32,139.395,152000000.0
2008-12-02 19:55:00,139.395,139.41,139.33,139.405,102400000.0
2008-12-02 19:56:00,139.365,139.43,139.335,139.38,114000000.0
2008-12-02 19:57:00,139.375,139.6,139.365,139.57,219000000.0
2008-12-02 19:58:00,139.57,139.645,139.515,139.52,303200000.0
2008-12-02 19:59:00,139.525,139.585,139.495,139.5,184200000.0
2008-12-02 20:00:00,139.495,139.505,139.445,139.475,94000000.0
2008-12-02 20:01:00,139.48,139.515,139.465,139.515,49600000.0
2008-12-02 20:02:00,139.515,139.56,139.505,139.555,38400000.0
2008-12-02 20:03:00,139.54,139.57,139.51,139.57,94400000.0
2008-12-02 20:04:00,139.555,139.555,139.505,139.505,83200000.0
2008-12-02 20:05:00,139.52,139.52,139.455,139.465,117600000.0
2008-12-02 20:06:00,139.465,139.535,139.445,139.505,152000000.0
2008-12-02 20:07:00,139.515,139.545,139.445,139.445,49600000.0
2008-12-02 20:08:00,139.445,139.465,139.44,139.44,148800000.0
2008-12-02 20:09:00,139.44,139.44,139.38,139.425,57600000.0
2008-12-02 20:10:00,139.425,139.455,139.415,139.455,20800000.0
2008-12-02 20:11:00,139.465,139.465,139.425,139.43,56000000.0
2008-12-02 20:12:00,139.445,139.515,139.43,139.515,54400000.0
2008-12-02 20:13:00,139.515,139.56,139.47,139.555,277000000.0
2008-12-02 20:14:00,139.545,139.66,139.545,139.655,130600000.0
2008-12-02 20:15:00,139.68,139.75,139.615,139.75,154600000.0
2008-12-02 20:16:00,139.75,139.815,139.705,139.77,163200000.0
2008-12-02 20:17:00,139.765,139.795,139.745,139.775,52800000.0
2008-12-02 20:18:00,139.795,139.8,139.7,139.795,194200000.0
2008-12-02 20:19:00,139.765,139.815,139.72,139.73,394200000.0
2008-12-02 20:20:00,139.73,139.765,139.73,139.755,240000000.0
2008-12-02 20:21:00,139.74,139.795,139.69,139.74,131200000.0
2008-12-02 20:22:00,139.75,139.76,139.715,139.73,83200000.0
2008-12-02 20:23:00,139.745,139.745,139.72,139.735,67200000.0
2008-12-02 20:24:00,139.75,139.785,139.71,139.72,211200000.0
2008-12-02 20:25:00,139.72,139.72,139.595,139.67,188200000.0
2008-12-02 20:26:00,139.675,139.675,139.575,139.59,191000000.0
2008-12-02 20:27:00,139.59,139.625,139.575,139.62,186800000.0
2008-12-02 20:28:00,139.62,139.62,139.575,139.595,172800000.0
2008-12-02 20:29:00,139.595,139.66,139.585,139.645,153600000.0
2008-12-02 20:30:00,139.65,139.685,139.62,139.62,147200000.0
2008-12-02 20:31:00,139.62,139.665,139.515,139.555,297600000.0
2008-12-02 20:32:00,139.57,139.57,139.445,139.46,285200000.0
2008-12-02 20:33:00,139.46,139.51,139.435,139.47,177600000.0
2008-12-02 20:34:00,139.46,139.48,139.415,139.46,96000000.0
2008-12-02 20:35:00,139.455,139.52,139.445,139.5,144600000.0
2008-12-02 20:36:00,139.5,139.54,139.465,139.465,115200000.0
2008-12-02 20:37:00,139.465,139.495,139.45,139.495,187200000.0
2008-12-02 20:38:00,139.465,139.52,139.46,139.49,167400000.0
2008-12-02 20:39:00,139.485,139.49,139.41,139.42,244000000.0
2008-12-02 20:40:00,139.42,139.505,139.42,139.505,150400000.0
2008-12-02 20:41:00,139.505,139.53,139.43,139.46,226600000.0
2008-12-02 20:42:00,139.46,139.5,139.455,139.5,64000000.0
2008-12-02 20:43:00,139.49,139.515,139.465,139.47,96000000.0
2008-12-02 20:44:00,139.455,139.475,139.455,139.46,12800000.0
2008-12-02 20:45:00,139.46,139.52,139.435,139.495,135200000.0
2008-12-02 20:46:00,139.51,139.585,139.49,139.585,96000000.0
2008-12-02 20:47:00,139.59,139.61,139.455,139.455,252400000.0
2008-12-02 20:48:00,139.47,139.5,139.44,139.44,234600000.0
2008-12-02 20:49:00,139.44,139.485,139.425,139.44,153600000.0
2008-12-02 20:50:00,139.44,139.445,139.3,139.305,175200000.0
2008-12-02 20:51:00,139.335,139.375,139.305,139.305,328400000.0
2008-12-02 20:52:00,139.32,139.335,139.28,139.325,108200000.0
2008-12-02 20:53:00,139.335,139.335,139.265,139.27,237400000.0
2008-12-02 20:54:00,139.265,139.32,139.255,139.27,320400000.0
2008-12-02 20:55:00,139.27,139.27,139.205,139.24,148800000.0
2008-12-02 20:56:00,139.26,139.3,139.255,139.255,315200000.0
2008-12-02 20:57:00,139.255,139.275,139.225,139.23,123200000.0
2008-12-02 20:58:00,139.23,139.27,139.215,139.25,179800000.0
2008-12-02 20:59:00,139.25,139.285,139.23,139.25,249000000.0
2008-12-02 21:00:00,139.25,139.27,139.24,139.245,187200000.0
2008-12-02 21:01:00,139.245,139.275,139.195,139.215,92800000.0
2008-12-02 21:02:00,139.23,139.24,139.155,139.155,51200000.0
2008-12-02 21:03:00,139.165,139.165,138.94,138.95,129000000.0
2008-12-02 21:04:00,138.955,138.955,138.79,138.835,385600004.0
2008-12-02 21:05:00,138.83,138.83,138.635,138.65,97500000.0
2008-12-02 21:06:00,138.64,138.685,138.605,138.65,160200000.0
2008-12-02 21:07:00,138.64,138.66,138.535,138.555,132000000.0
2008-12-02 21:08:00,138.555,138.59,138.495,138.535,92800000.0
2008-12-02 21:09:00,138.555,138.555,138.335,138.34,134400000.0
2008-12-02 21:10:00,138.345,138.45,138.325,138.41,175400000.0
2008-12-02 21:11:00,138.415,138.435,138.37,138.42,82900000.0
2008-12-02 21:12:00,138.42,138.49,138.41,138.485,78200000.0
2008-12-02 21:13:00,138.485,138.525,138.47,138.52,67200000.0
2008-12-02 21:14:00,138.51,138.575,138.505,138.545,145200000.0
2008-12-02 21:15:00,138.56,138.63,138.55,138.605,123600000.0
2008-12-02 21:16:00,138.615,138.705,138.59,138.6,88800000.0
2008-12-02 21:17:00,138.6,138.605,138.495,138.495,169600000.0
2008-12-02 21:18:00,138.5,138.5,138.44,138.45,165800000.0
2008-12-02 21:19:00,138.45,138.46,138.355,138.46,241900000.0
2008-12-02 21:20:00,138.455,138.455,138.285,138.36,129000000.0
2008-12-02 21:21:00,138.365,138.47,138.33,138.445,169000000.0
2008-12-02 21:22:00,138.435,138.445,138.335,138.345,200400000.0
2008-12-02 21:23:00,138.35,138.395,138.35,138.35,193600000.0
2008-12-02 21:24:00,138.35,138.38,138.325,138.35,320800000.0
2008-12-02 21:25:00,138.34,138.35,138.24,138.275,244400000.0
2008-12-02 21:26:00,138.26,138.28,138.19,138.195,140800000.0
2008-12-02 21:27:00,138.205,138.225,138.19,138.205,108200000.0
2008-12-02 21:28:00,138.22,138.26,138.2,138.245,123200000.0
2008-12-02 21:29:00,138.26,138.29,138.235,138.29,115200000.0
2008-12-02 21:30:00,138.295,138.315,138.25,138.26,195000000.0
2008-12-02 21:31:00,138.27,138.3,138.26,138.27,109000000.0
2008-12-02 21:32:00,138.27,138.315,138.245,138.305,262600000.0
2008-12-02 21:33:00,138.305,138.465,138.305,138.405,394400000.0
2008-12-02 21:34:00,138.405,138.545,138.4,138.485,96400000.0
2008-12-02 21:35:00,138.5,138.535,138.39,138.425,64000000.0
2008-12-02 21:36:00,138.45,138.455,138.35,138.395,124200000.0
2008-12-02 21:37:00,138.385,138.415,138.345,138.415,199000000.0
2008-12-02 21:38:00,138.43,138.53,138.41,138.53,148800000.0
2008-12-02 21:39:00,138.53,138.58,138.51,138.545,89600000.0
2008-12-02 21:40:00,138.57,138.73,138.52,138.695,159600000.0
2008-12-02 21:41:00,138.695,138.715,138.65,138.69,138200000.0
2008-12-02 21:42:00,138.68,138.68,138.605,138.615,148600000.0
2008-12-02 21:43:00,138.615,138.62,138.465,138.48,277400000.0
2008-12-02 21:44:00,138.49,138.58,138.485,138.565,121600000.0
2008-12-02 21:45:00,138.565,138.57,138.49,138.57,67200000.0
2008-12-02 21:46:00,138.56,138.605,138.51,138.565,105600000.0
2008-12-02 21:47:00,138.565,138.61,138.54,138.545,94400000.0
2008-12-02 21:48:00,138.56,138.625,138.54,138.62,64000000.0
2008-12-02 21:49:00,138.635,138.64,138.565,138.6,53600000.0
2008-12-02 21:50:00,138.61,138.66,138.585,138.655,113600000.0
2008-12-02 21:51:00,138.655,138.855,138.655,138.845,237200000.0
2008-12-02 21:52:00,138.85,138.99,138.85,138.96,133400000.0
2008-12-02 21:53:00,138.945,138.97,138.715,138.73,168400000.0
2008-12-02 21:54:00,138.74,138.76,138.715,138.745,204800000.0
2008-12-02 21:55:00,138.74,138.815,138.72,138.78,194600000.0
2008-12-02 21:56:00,138.78,138.82,138.73,138.76,128000000.0
2008-12-02 21:57:00,138.785,138.82,138.7,138.75,145200000.0
2008-12-02 21:58:00,138.76,138.8,138.735,138.735,89600000.0
2008-12-02 21:59:00,138.735,138.74,138.625,138.625,127200000.0
2008-12-02 22:00:00,138.63,138.63,138.53,138.565,96000000.0
2008-12-02 22:01:00,138.54,138.59,138.44,138.5,150000000.0
2008-12-02 22:02:00,138.495,138.51,138.42,138.48,154000000.0
2008-12-02 22:03:00,138.465,138.54,138.455,138.52,293800000.0
2008-12-02 22:04:00,138.535,138.565,138.48,138.49,89600000.0
2008-12-02 22:05:00,138.505,138.525,138.43,138.45,204400000.0
2008-12-02 22:06:00,138.46,138.49,138.44,138.44,203200000.0
2008-12-02 22:07:00,138.455,138.465,138.32,138.355,110400000.0
2008-12-02 22:08:00,138.375,138.435,138.36,138.42,56000000.0
2008-12-02 22:09:00,138.42,138.455,138.365,138.455,36800000.0
2008-12-02 22:10:00,138.43,138.495,138.425,138.465,83200000.0
2008-12-02 22:11:00,138.47,138.475,138.365,138.47,97000000.0
2008-12-02 22:12:00,138.48,138.495,138.425,138.44,99200000.0
2008-12-02 22:13:00,138.43,138.53,138.425,138.53,68800000.0
2008-12-02 22:14:00,138.525,138.525,138.44,138.44,123800000.0
2008-12-02 22:15:00,138.44,138.59,138.44,138.59,252200000.0
2008-12-02 22:16:00,138.59,138.59,138.47,138.56,217400000.0
2008-12-02 22:17:00,138.56,138.64,138.525,138.595,368000000.0
2008-12-02 22:18:00,138.595,138.885,138.59,138.85,243200000.0
2008-12-02 22:19:00,138.845,138.91,138.75,138.91,246000000.0
2008-12-02 22:20:00,138.91,139.04,138.91,139.0,173400000.0
2008-12-02 22:21:00,139.005,139.005,138.77,138.79,198082000.0
2008-12-02 22:22:00,138.79,138.9,138.78,138.85,425600000.0
2008-12-02 22:23:00,138.85,138.975,138.815,138.94,148800000.0
2008-12-02 22:24:00,138.93,139.03,138.93,138.985,355200000.0
2008-12-02 22:25:00,138.97,139.05,138.955,138.985,330600000.0
2008-12-02 22:26:00,138.99,139.045,138.93,139.035,471800000.0
2008-12-02 22:27:00,139.06,139.06,138.795,138.835,132800000.0
2008-12-02 22:28:00,138.835,138.9,138.835,138.84,134400000.0
2008-12-02 22:29:00,138.845,138.86,138.83,138.86,124600000.0
2008-12-02 22:30:00,138.86,138.885,138.825,138.885,134000000.0
2008-12-02 22:31:00,138.895,139.015,138.87,138.975,138400000.0
2008-12-02 22:32:00,138.985,139.045,138.965,138.97,83800000.0
2008-12-02 22:33:00,138.97,138.975,138.85,138.975,262400000.0
2008-12-02 22:34:00,138.975,139.08,138.97,139.025,295400000.0
2008-12-02 22:35:00,139.025,139.13,139.01,139.13,132800000.0
2008-12-02 22:36:00,139.13,139.17,139.08,139.08,107200000.0
2008-12-02 22:37:00,139.07,139.16,139.04,139.04,132800000.0
2008-12-02 22:38:00,139.04,139.04,138.99,139.005,236200000.0
2008-12-02 22:39:00,139.07,139.085,138.95,138.97,247200000.0
2008-12-02 22:40:00,138.97,138.995,138.86,138.86,158400000.0
2008-12-02 22:41:00,138.87,138.985,138.865,138.97,108400000.0
2008-12-02 22:42:00,138.985,139.04,138.94,138.955,156200000.0
2008-12-02 22:43:00,138.955,138.965,138.88,138.88,114000000.0
2008-12-02 22:44:00,138.88,138.995,138.865,138.925,172800000.0
2008-12-02 22:45:00,138.925,138.975,138.885,138.89,179200000.0
2008-12-02 22:46:00,138.89,138.905,138.83,138.89,166400000.0
2008-12-02 22:47:00,138.9,138.9,138.765,138.775,371600000.0
2008-12-02 22:48:00,138.775,138.835,138.71,138.71,232400000.0
2008-12-02 22:49:00,138.725,138.725,138.56,138.635,281600000.0
2008-12-02 22:50:00,138.635,138.695,138.605,138.635,277800000.0
2008-12-02 22:51:00,138.65,138.71,138.65,138.695,57600000.0
2008-12-02 22:52:00,138.695,138.77,138.695,138.77,48000000.0
2008-12-02 22:53:00,138.77,138.835,138.705,138.735,530800000.0
2008-12-02 22:54:00,138.74,138.88,138.715,138.85,317800000.0
2008-12-02 22:55:00,138.86,138.92,138.855,138.905,66800000.0
2008-12-02 22:56:00,138.92,138.94,138.905,138.93,85800000.0
2008-12-02 22:57:00,138.935,139.015,138.9,139.015,339400000.0
2008-12-02 22:58:00,139.015,139.09,138.94,139.035,441000000.0
2008-12-02 22:59:00,139.035,139.055,138.97,138.98,214000000.0
2008-12-02 23:00:00,138.915,138.98,138.89,138.915,176200000.0
2008-12-02 23:01:00,138.91,138.935,138.87,138.935,52800000.0
2008-12-02 23:02:00,138.89,138.945,138.855,138.91,124800000.0
2008-12-02 23:03:00,138.91,138.945,138.875,138.905,70400000.0
2008-12-02 23:04:00,138.905,138.93,138.86,138.91,94400000.0
2008-12-02 23:05:00,138.91,138.915,138.85,138.865,110400000.0
2008-12-02 23:06:00,138.865,138.91,138.845,138.905,76800000.0
2008-12-02 23:07:00,138.905,138.905,138.875,138.88,24000000.0
2008-12-02 23:08:00,138.88,138.92,138.87,138.9,40000000.0
2008-12-02 23:09:00,138.89,138.94,138.89,138.94,35200000.0
2008-12-02 23:10:00,138.95,139.14,138.915,139.07,223400000.0
2008-12-02 23:11:00,139.07,139.07,138.99,139.035,276400000.0
2008-12-02 23:12:00,139.03,139.04,139.01,139.04,187600000.0
2008-12-02 23:13:00,139.035,139.075,139.02,139.065,43200000.0
2008-12-02 23:14:00,139.07,139.1,139.045,139.1,70400000.0
2008-12-02 23:15:00,139.12,139.135,139.075,139.09,100200000.0
2008-12-02 23:16:00,139.11,139.165,139.11,139.12,25800000.0
2008-12-02 23:17:00,139.145,139.145,139.105,139.12,24000000.0
2008-12-02 23:18:00,139.12,139.215,139.12,139.195,55800000.0
2008-12-02 23:19:00,139.2,139.215,139.19,139.215,35200000.0
2008-12-02 23:20:00,139.215,139.215,139.165,139.18,51200000.0
2008-12-02 23:21:00,139.165,139.225,139.165,139.185,37400000.0
2008-12-02 23:22:00,139.2,139.24,139.175,139.175,42600000.0
2008-12-02 23:23:00,139.17,139.185,139.17,139.17,17600000.0
2008-12-02 23:24:00,139.17,139.175,139.13,139.155,62400000.0
2008-12-02 23:25:00,139.17,139.195,139.135,139.135,70000000.0
2008-12-02 23:26:00,139.14,139.18,139.095,139.12,294800000.0
2008-12-02 23:27:00,139.115,139.125,139.11,139.12,96000000.0
2008-12-02 23:28:00,139.135,139.17,139.12,139.17,14400000.0
2008-12-02 23:29:00,139.17,139.17,139.11,139.115,171200000.0
2008-12-02 23:30:00,139.115,139.18,139.105,139.15,114800000.0
2008-12-02 23:31:00,139.155,139.165,139.115,139.13,48000000.0
2008-12-02 23:32:00,139.12,139.125,139.07,139.075,70400000.0
2008-12-02 23:33:00,139.09,139.09,139.07,139.07,21200000.0
2008-12-02 23:34:00,139.07,139.07,138.93,138.995,61200000.0
2008-12-02 23:35:00,138.99,139.0,138.935,138.995,83200000.0
2008-12-02 23:36:00,138.99,138.995,138.92,138.98,56000000.0
2008-12-02 23:37:00,138.985,139.02,138.985,138.995,12800000.0
2008-12-02 23:38:00,138.98,138.98,138.93,138.94,135400000.0
2008-12-02 23:39:00,138.94,138.945,138.925,138.94,84000000.0
2008-12-02 23:40:00,138.945,138.995,138.925,138.98,144800000.0
2008-12-02 23:41:00,138.935,139.04,138.935,139.015,44800000.0
2008-12-02 23:42:00,139.035,139.035,138.98,138.985,51200000.0
2008-12-02 23:43:00,139.01,139.015,139.0,139.01,33200000.0
2008-12-02 23:44:00,139.01,139.02,138.975,139.015,108000000.0
2008-12-02 23:45:00,139.015,139.03,138.94,138.985,98600000.0
2008-12-02 23:46:00,138.985,138.985,138.98,138.98,9600000.0
2008-12-02 23:47:00,138.995,139.005,138.96,138.99,46000000.0
2008-12-02 23:48:00,138.985,139.005,138.98,139.0,51200000.0
2008-12-02 23:49:00,138.995,139.03,138.995,139.03,17600000.0
2008-12-02 23:50:00,139.04,139.045,138.99,139.04,72000000.0
2008-12-02 23:51:00,139.05,139.05,138.975,138.99,132600000.0
2008-12-02 23:52:00,138.98,138.98,138.905,138.955,109800000.0
2008-12-02 23:53:00,138.92,138.965,138.91,138.925,97200000.0
2008-12-02 23:54:00,138.92,138.935,138.92,138.92,52800000.0
2008-12-02 23:55:00,138.92,138.955,138.835,138.865,101600000.0
2008-12-02 23:56:00,138.865,138.93,138.825,138.89,416400000.0
2008-12-02 23:57:00,138.895,138.93,138.865,138.875,183400000.0
2008-12-02 23:58:00,138.89,138.905,138.85,138.875,202600000.0
2008-12-02 23:59:00,138.875,139.01,138.845,138.965,132800000.0
2008-12-03 00:00:00,138.965,138.985,138.855,138.875,128000000.0
2008-12-03 00:01:00,138.89,138.89,138.78,138.805,59200000.0
2008-12-03 00:02:00,138.815,138.815,138.73,138.75,60800000.0
2008-12-03 00:03:00,138.74,138.74,138.74,138.74,4800000.0
2008-12-03 00:04:00,138.745,138.78,138.64,138.645,104000000.0
2008-12-03 00:05:00,138.635,138.69,138.56,138.645,262400000.0
2008-12-03 00:06:00,138.66,138.69,138.65,138.655,73600000.0
2008-12-03 00:07:00,138.66,138.69,138.6,138.68,168000000.0
2008-12-03 00:08:00,138.68,138.77,138.65,138.73,168000000.0
2008-12-03 00:09:00,138.74,138.74,138.685,138.715,104000000.0
2008-12-03 00:10:00,138.755,138.79,138.725,138.785,45000000.0
2008-12-03 00:11:00,138.8,138.855,138.77,138.77,23400000.0
2008-12-03 00:12:00,138.81,138.855,138.795,138.855,24000000.0
2008-12-03 00:13:00,138.83,138.855,138.83,138.84,16000000.0
2008-12-03 00:14:00,138.855,138.855,138.84,138.855,6400000.0
2008-12-03 00:15:00,138.865,138.865,138.865,138.865,1600000.0
2008-12-03 00:16:00,138.88,138.93,138.855,138.93,40000000.0
2008-12-03 00:17:00,138.95,138.95,138.95,138.95,1600000.0
2008-12-03 00:18:00,138.955,138.97,138.95,138.97,6400000.0
2008-12-03 00:19:00,138.97,138.98,138.965,138.965,30400000.0
2008-12-03 00:20:00,138.965,139.0,138.925,138.97,49600000.0
2008-12-03 00:21:00,138.97,139.02,138.955,138.985,51200000.0
2008-12-03 00:22:00,138.995,139.02,138.99,138.99,19200000.0
2008-12-03 00:23:00,138.98,139.005,138.94,139.005,40000000.0
2008-12-03 00:24:00,138.995,138.995,138.99,138.99,4800000.0
2008-12-03 00:25:00,138.99,139.0,138.99,139.0,19200000.0
2008-12-03 00:26:00,139.015,139.015,139.005,139.005,4800000.0
2008-12-03 00:27:00,138.995,138.995,138.98,138.99,11200000.0
2008-12-03 00:28:00,139.0,139.0,138.91,138.93,36800000.0
2008-12-03 00:29:00,138.935,138.96,138.92,138.95,17600000.0
2008-12-03 00:30:00,138.945,138.945,138.945,138.945,9600000.0
2008-12-03 00:31:00,138.945,138.955,138.94,138.955,17600000.0
2008-12-03 00:32:00,138.955,138.965,138.94,138.94,30400000.0
2008-12-03 00:33:00,138.94,138.965,138.925,138.96,19200000.0
2008-12-03 00:34:00,138.955,138.975,138.94,138.975,19200000.0
2008-12-03 00:35:00,138.95,138.95,138.935,138.935,8000000.0
2008-12-03 00:36:00,138.945,138.96,138.945,138.96,11200000.0
2008-12-03 00:37:00,138.96,138.96,138.915,138.915,11200000.0
2008-12-03 00:38:00,138.92,138.92,138.895,138.895,40000000.0
2008-12-03 00:39:00,138.925,138.925,138.925,138.925,6400000.0
2008-12-03 00:40:00,138.925,138.925,138.925,138.925,9600000.0
2008-12-03 00:41:00,138.94,138.985,138.915,138.96,42000000.0
2008-12-03 00:42:00,138.96,138.975,138.96,138.97,11200000.0
2008-12-03 00:43:00,138.939,138.976,138.917,138.926,211200000.0
2008-12-03 00:44:00,138.97,138.97,138.97,138.97,3200000.0
2008-12-03 00:45:00,138.97,138.97,138.97,138.97,11200000.0
2008-12-03 00:46:00,138.97,138.97,138.97,138.97,3200000.0
2008-12-03 00:47:00,138.97,138.975,138.965,138.965,19200000.0
2008-12-03 00:48:00,138.965,138.965,138.955,138.955,20800000.0
2008-12-03 00:49:00,138.955,138.975,138.955,138.975,12800000.0
2008-12-03 00:50:00,138.975,138.975,138.975,138.975,12800000.0
2008-12-03 00:51:00,138.99,138.99,138.955,138.955,27200000.0
2008-12-03 00:52:00,138.955,138.955,138.93,138.93,90800000.0
2008-12-03 00:53:00,138.93,138.94,138.93,138.93,49200000.0
2008-12-03 00:54:00,138.94,138.94,138.93,138.94,25200000.0
2008-12-03 00:55:00,138.94,138.955,138.935,138.955,11200000.0
2008-12-03 00:56:00,138.955,138.955,138.955,138.955,4800000.0
2008-12-03 00:57:00,138.955,138.955,138.955,138.955,3200000.0
2008-12-03 00:58:00,138.92,138.94,138.92,138.94,15600000.0
2008-12-03 00:59:00,138.955,139.015,138.95,138.965,14400000.0
2008-12-03 01:00:00,138.965,138.965,138.92,138.93,330400000.0
2008-12-03 01:01:00,138.93,138.97,138.93,138.97,141200000.0
2008-12-03 01:02:00,138.965,138.965,138.92,138.96,47600000.0
2008-12-03 01:03:00,138.96,138.96,138.945,138.96,33600000.0
2008-12-03 01:04:00,138.96,138.96,138.92,138.945,248000000.0
2008-12-03 01:05:00,138.945,138.99,138.945,138.985,67200000.0
2008-12-03 01:06:00,138.99,138.99,138.975,138.99,44800000.0
2008-12-03 01:07:00,138.99,139.0,138.99,138.99,30400000.0
2008-12-03 01:08:00,138.99,139.065,138.99,139.05,36800000.0
2008-12-03 01:09:00,139.04,139.105,139.01,139.06,102400000.0
2008-12-03 01:10:00,139.07,139.135,139.055,139.11,116400000.0
2008-12-03 01:11:00,139.11,139.11,139.11,139.11,7000000.0
2008-12-03 01:12:00,139.11,139.11,139.11,139.11,6000000.0
2008-12-03 01:13:00,139.11,139.11,139.11,139.11,7000000.0
2008-12-03 01:14:00,139.11,139.12,139.11,139.12,23400000.0
2008-12-03 01:15:00,139.12,139.165,139.115,139.12,32000000.0
2008-12-03 01:16:00,139.145,139.16,139.125,139.16,19200000.0
2008-12-03 01:17:00,139.175,139.205,139.155,139.19,27200000.0
2008-12-03 01:18:00,139.19,139.19,139.19,139.19,6400000.0
2008-12-03 01:19:00,139.19,139.19,139.1,139.155,56000000.0
2008-12-03 01:20:00,139.145,139.145,139.145,139.145,27200000.0
2008-12-03 01:21:00,139.145,139.145,139.105,139.11,40000000.0
2008-12-03 01:22:00,139.11,139.155,139.11,139.155,35200000.0
2008-12-03 01:23:00,139.155,139.175,139.135,139.15,22400000.0
2008-12-03 01:24:00,139.15,139.16,139.15,139.15,17600000.0
2008-12-03 01:25:00,139.135,139.135,139.12,139.125,24000000.0
2008-12-03 01:26:00,139.125,139.135,139.125,139.135,16000000.0
2008-12-03 01:27:00,139.15,139.165,139.1,139.115,25600000.0
2008-12-03 01:28:00,139.125,139.125,139.015,139.04,41600000.0
2008-12-03 01:29:00,139.045,139.05,139.025,139.04,11200000.0
2008-12-03 01:30:00,139.04,139.08,139.005,139.045,75200000.0
2008-12-03 01:31:00,139.035,139.045,138.985,139.0,46400000.0
2008-12-03 01:32:00,138.942,138.99,138.934,138.99,38400000.0
2008-12-03 01:33:00,139.01,139.02,138.985,139.01,17600000.0
2008-12-03 01:34:00,139.005,139.04,138.99,138.99,52800000.0
2008-12-03 01:35:00,139.0,139.01,138.895,138.93,84000000.0
2008-12-03 01:36:00,138.93,138.93,138.8,138.835,135200000.0
2008-12-03 01:37:00,138.795,138.855,138.785,138.825,67200000.0
2008-12-03 01:38:00,138.83,138.91,138.815,138.895,124200000.0
2008-12-03 01:39:00,138.87,138.87,138.815,138.835,144000000.0
2008-12-03 01:40:00,138.83,138.835,138.77,138.815,45800000.0
2008-12-03 01:41:00,138.825,138.86,138.815,138.83,128800000.0
2008-12-03 01:42:00,138.82,138.82,138.72,138.745,80000000.0
2008-12-03 01:43:00,138.8,138.845,138.69,138.695,170000000.0
2008-12-03 01:44:00,138.705,138.825,138.69,138.735,206400000.0
2008-12-03 01:45:00,138.74,138.805,138.69,138.75,145600000.0
2008-12-03 01:46:00,138.745,138.78,138.685,138.71,112000000.0
2008-12-03 01:47:00,138.71,138.77,138.685,138.705,121600000.0
2008-12-03 01:48:00,138.735,138.75,138.645,138.665,46400000.0
2008-12-03 01:49:00,138.67,138.71,138.655,138.655,25600000.0
2008-12-03 01:50:00,138.67,138.695,138.67,138.69,22400000.0
2008-12-03 01:51:00,138.695,138.71,138.63,138.645,58000000.0
2008-12-03 01:52:00,138.645,138.67,138.625,138.64,58600000.0
2008-12-03 01:53:00,138.64,138.68,138.625,138.665,65400000.0
2008-12-03 01:54:00,138.66,138.695,138.635,138.695,89600000.0
2008-12-03 01:55:00,138.7,138.745,138.68,138.74,113600000.0
2008-12-03 01:56:00,138.735,138.85,138.735,138.81,108800000.0
2008-12-03 01:57:00,138.79,138.815,138.75,138.755,23200000.0
2008-12-03 01:58:00,138.765,138.77,138.75,138.755,71400000.0
2008-12-03 01:59:00,138.755,138.795,138.73,138.765,103000000.0
2008-12-03 02:00:00,138.765,138.8,138.735,138.79,124800000.0
2008-12-03 02:01:00,138.79,138.79,138.75,138.78,63000000.0
2008-12-03 02:02:00,138.78,138.79,138.72,138.74,31600000.0
2008-12-03 02:03:00,138.75,138.75,138.675,138.675,6800000.0
2008-12-03 02:04:00,138.69,138.69,138.665,138.675,22400000.0
2008-12-03 02:05:00,138.675,138.685,138.62,138.62,115200000.0
2008-12-03 02:06:00,138.615,138.63,138.58,138.58,89600000.0
2008-12-03 02:07:00,138.585,138.63,138.505,138.545,281600000.0
2008-12-03 02:08:00,138.51,138.575,138.505,138.575,84800000.0
2008-12-03 02:09:00,138.59,138.635,138.55,138.625,123200000.0
2008-12-03 02:10:00,138.62,138.635,138.58,138.58,59200000.0
2008-12-03 02:11:00,138.59,138.625,138.54,138.565,72000000.0
2008-12-03 02:12:00,138.565,138.575,138.39,138.45,162800000.0
2008-12-03 02:13:00,138.455,138.48,138.445,138.47,54400000.0
2008-12-03 02:14:00,138.47,138.47,138.305,138.38,116800000.0
2008-12-03 02:15:00,138.37,138.445,138.37,138.415,111800000.0
2008-12-03 02:16:00,138.415,138.565,138.415,138.55,149600000.0
2008-12-03 02:17:00,138.54,138.595,138.5,138.59,99200000.0
2008-12-03 02:18:00,138.585,138.65,138.53,138.585,86400000.0
2008-12-03 02:19:00,138.57,138.62,138.495,138.505,104000000.0
2008-12-03 02:20:00,138.505,138.515,138.475,138.48,73600000.0
2008-12-03 02:21:00,138.51,138.535,138.485,138.51,44800000.0
2008-12-03 02:22:00,138.51,138.51,138.49,138.5,30400000.0
2008-12-03 02:23:00,138.505,138.52,138.455,138.455,43200000.0
2008-12-03 02:24:00,138.46,138.475,138.45,138.46,43200000.0
2008-12-03 02:25:00,138.45,138.45,138.41,138.425,51200000.0
2008-12-03 02:26:00,138.415,138.42,138.335,138.34,108200000.0
2008-12-03 02:27:00,138.34,138.34,138.195,138.31,104400000.0
2008-12-03 02:28:00,138.31,138.31,138.225,138.3,122000000.0
2008-12-03 02:29:00,138.31,138.325,138.27,138.305,88000000.0
2008-12-03 02:30:00,138.3,138.38,138.3,138.35,87600000.0
2008-12-03 02:31:00,138.335,138.39,138.305,138.305,105600000.0
2008-12-03 02:32:00,138.325,138.385,138.325,138.345,80000000.0
2008-12-03 02:33:00,138.345,138.57,138.345,138.57,101600000.0
2008-12-03 02:34:00,138.57,138.615,138.55,138.59,75200000.0
2008-12-03 02:35:00,138.555,138.6,138.535,138.56,81200000.0
2008-12-03 02:36:00,138.56,138.56,138.49,138.49,64000000.0
2008-12-03 02:37:00,138.49,138.505,138.4,138.4,103600000.0
2008-12-03 02:38:00,138.4,138.44,138.4,138.44,92400000.0
2008-12-03 02:39:00,138.45,138.455,138.43,138.44,35200000.0
2008-12-03 02:40:00,138.445,138.46,138.435,138.45,40000000.0
2008-12-03 02:41:00,138.445,138.49,138.445,138.49,59200000.0
2008-12-03 02:42:00,138.495,138.525,138.485,138.515,28800000.0
2008-12-03 02:43:00,138.51,138.555,138.51,138.515,46400000.0
2008-12-03 02:44:00,138.5,138.52,138.45,138.48,28800000.0
2008-12-03 02:45:00,138.48,138.51,138.48,138.51,33600000.0
2008-12-03 02:46:00,138.51,138.545,138.495,138.53,60800000.0
2008-12-03 02:47:00,138.54,138.545,138.405,138.445,162600000.0
2008-12-03 02:48:00,138.445,138.455,138.395,138.43,80000000.0
2008-12-03 02:49:00,138.435,138.485,138.425,138.44,68800000.0
2008-12-03 02:50:00,138.44,138.45,138.415,138.415,46400000.0
2008-12-03 02:51:00,138.415,138.46,138.36,138.375,98200000.0
2008-12-03 02:52:00,138.36,138.36,138.15,138.185,164200000.0
2008-12-03 02:53:00,138.22,138.315,138.19,138.285,148800000.0
2008-12-03 02:54:00,138.29,138.38,138.29,138.36,124800000.0
2008-12-03 02:55:00,138.38,138.405,138.345,138.4,89600000.0
2008-12-03 02:56:00,138.385,138.4,138.32,138.34,120000000.0
2008-12-03 02:57:00,138.33,138.37,138.28,138.335,91200000.0
2008-12-03 02:58:00,138.335,138.335,138.235,138.285,46400000.0
2008-12-03 02:59:00,138.28,138.28,138.22,138.27,70400000.0
2008-12-03 03:00:00,138.27,138.28,138.21,138.25,60800000.0
2008-12-03 03:01:00,138.26,138.26,138.245,138.26,12800000.0
2008-12-03 03:02:00,138.255,138.285,138.245,138.275,22400000.0
2008-12-03 03:03:00,138.27,138.28,138.27,138.275,22400000.0
2008-12-03 03:04:00,138.275,138.33,138.275,138.32,81600000.0
2008-12-03 03:05:00,138.33,138.34,138.26,138.29,92800000.0
2008-12-03 03:06:00,138.275,138.29,138.235,138.25,113000000.0
2008-12-03 03:07:00,138.25,138.3,138.25,138.265,40600000.0
2008-12-03 03:08:00,138.28,138.315,138.27,138.305,108800000.0
2008-12-03 03:09:00,138.3,138.34,138.285,138.325,100800000.0
2008-12-03 03:10:00,138.325,138.36,138.295,138.295,126400000.0
2008-12-03 03:11:00,138.285,138.315,138.285,138.305,91200000.0
2008-12-03 03:12:00,138.31,138.31,138.26,138.265,107200000.0
2008-12-03 03:13:00,138.265,138.265,138.245,138.255,27200000.0
2008-12-03 03:14:00,138.255,138.255,138.24,138.245,46600000.0
2008-12-03 03:15:00,138.245,138.265,138.24,138.255,54400000.0
2008-12-03 03:16:00,138.245,138.27,138.24,138.25,57200000.0
2008-12-03 03:17:00,138.25,138.255,138.24,138.25,46400000.0
2008-12-03 03:18:00,138.24,138.25,138.24,138.25,45400000.0
2008-12-03 03:19:00,138.25,138.275,138.235,138.25,90000000.0
2008-12-03 03:20:00,138.25,138.25,138.24,138.25,38000000.0
2008-12-03 03:21:00,138.25,138.26,138.24,138.245,61000000.0
2008-12-03 03:22:00,138.24,138.29,138.24,138.26,93200000.0
2008-12-03 03:23:00,138.27,138.315,138.265,138.28,91000000.0
2008-12-03 03:24:00,138.28,138.335,138.265,138.3,127600000.0
2008-12-03 03:25:00,138.27,138.335,138.27,138.32,88800000.0
2008-12-03 03:26:00,138.32,138.325,138.305,138.305,43200000.0
2008-12-03 03:27:00,138.295,138.355,138.285,138.29,94400000.0
2008-12-03 03:28:00,138.29,138.32,138.27,138.32,106800000.0
2008-12-03 03:29:00,138.325,138.36,138.31,138.345,60800000.0
2008-12-03 03:30:00,138.36,138.385,138.315,138.37,73600000.0
2008-12-03 03:31:00,138.375,138.4,138.36,138.39,41600000.0
2008-12-03 03:32:00,138.365,138.39,138.365,138.39,49000000.0
2008-12-03 03:33:00,138.39,138.395,138.355,138.38,69000000.0
2008-12-03 03:34:00,138.39,138.405,138.355,138.4,55600000.0
2008-12-03 03:35:00,138.405,138.475,138.4,138.445,96000000.0
2008-12-03 03:36:00,138.445,138.46,138.425,138.425,108800000.0
2008-12-03 03:37:00,138.44,138.47,138.425,138.43,78400000.0
2008-12-03 03:38:00,138.445,138.455,138.42,138.44,96000000.0
2008-12-03 03:39:00,138.455,138.525,138.44,138.525,24000000.0
2008-12-03 03:40:00,138.535,138.67,138.52,138.625,72800000.0
2008-12-03 03:41:00,138.62,138.68,138.61,138.68,60800000.0
2008-12-03 03:42:00,138.68,138.7,138.635,138.635,94400000.0
2008-12-03 03:43:00,138.645,138.715,138.64,138.715,124800000.0
2008-12-03 03:44:00,138.71,138.78,138.71,138.72,174000000.0
2008-12-03 03:45:00,138.73,138.74,138.685,138.715,86400000.0
2008-12-03 03:46:00,138.72,138.755,138.68,138.755,61600000.0
2008-12-03 03:47:00,138.76,138.77,138.715,138.72,67200000.0
2008-12-03 03:48:00,138.705,138.775,138.705,138.74,81600000.0
2008-12-03 03:49:00,138.735,138.815,138.73,138.81,40000000.0
2008-12-03 03:50:00,138.765,138.965,138.765,138.955,162800000.0
2008-12-03 03:51:00,138.955,138.955,138.715,138.73,155200000.0
2008-12-03 03:52:00,138.725,138.78,138.705,138.775,105600000.0
2008-12-03 03:53:00,138.775,138.795,138.68,138.735,132800000.0
2008-12-03 03:54:00,138.735,138.755,138.72,138.755,52800000.0
2008-12-03 03:55:00,138.755,138.83,138.715,138.83,54400000.0
2008-12-03 03:56:00,138.835,138.845,138.795,138.825,96000000.0
2008-12-03 03:57:00,138.82,138.825,138.78,138.825,75200000.0
2008-12-03 03:58:00,138.825,138.9,138.75,138.885,128400000.0
2008-12-03 03:59:00,138.815,138.91,138.815,138.83,77800000.0
2008-12-03 04:00:00,138.835,138.855,138.785,138.805,81600000.0
2008-12-03 04:01:00,138.805,138.84,138.8,138.8,27200000.0
2008-12-03 04:02:00,138.815,138.815,138.77,138.815,57600000.0
2008-12-03 04:03:00,138.815,138.82,138.785,138.8,73600000.0
2008-12-03 04:04:00,138.8,138.87,138.775,138.87,79200000.0
2008-12-03 04:05:00,138.875,138.92,138.875,138.9,51200000.0
2008-12-03 04:06:00,138.9,138.9,138.87,138.87,22400000.0
2008-12-03 04:07:00,138.87,138.87,138.765,138.855,74400000.0
2008-12-03 04:08:00,138.84,138.865,138.83,138.845,52800000.0
2008-12-03 04:09:00,138.845,138.86,138.84,138.85,14400000.0
2008-12-03 04:10:00,138.845,138.875,138.845,138.87,27200000.0
2008-12-03 04:11:00,138.875,139.065,138.865,138.99,104800000.0
2008-12-03 04:12:00,138.975,139.005,138.955,139.0,59200000.0
2008-12-03 04:13:00,139.01,139.1,138.99,139.035,106700000.0
2008-12-03 04:14:00,139.095,139.145,139.05,139.055,109800000.0
2008-12-03 04:15:00,139.065,139.07,138.97,139.02,110400000.0
2008-12-03 04:16:00,139.02,139.02,138.925,138.96,128000000.0
2008-12-03 04:17:00,138.97,138.975,138.955,138.96,92400000.0
2008-12-03 04:18:00,138.96,138.99,138.96,138.99,57000000.0
2008-12-03 04:19:00,138.985,139.04,138.97,138.97,149400000.0
2008-12-03 04:20:00,138.96,139.025,138.955,138.985,63400000.0
2008-12-03 04:21:00,139.015,139.06,138.98,139.05,78200000.0
2008-12-03 04:22:00,139.05,139.065,138.99,139.06,30400000.0
2008-12-03 04:23:00,139.095,139.095,138.995,139.04,45600000.0
2008-12-03 04:24:00,139.04,139.04,138.99,139.025,73600000.0
2008-12-03 04:25:00,139.04,139.055,139.01,139.015,108800000.0
2008-12-03 04:26:00,139.015,139.025,138.98,139.015,54400000.0
2008-12-03 04:27:00,139.015,139.02,139.015,139.02,19200000.0
2008-12-03 04:28:00,139.01,139.01,138.93,138.99,83200000.0
2008-12-03 04:29:00,138.99,139.025,138.95,138.95,73600000.0
2008-12-03 04:30:00,138.97,138.995,138.95,138.97,52800000.0
2008-12-03 04:31:00,138.975,138.995,138.975,138.985,20800000.0
2008-12-03 04:32:00,138.985,139.165,138.98,139.13,78400000.0
2008-12-03 04:33:00,139.165,139.19,139.125,139.165,86400000.0
2008-12-03 04:34:00,139.155,139.16,139.12,139.16,68800000.0
2008-12-03 04:35:00,139.16,139.16,139.145,139.15,32000000.0
2008-12-03 04:36:00,139.15,139.2,139.15,139.18,89600000.0
2008-12-03 04:37:00,139.18,139.2,139.175,139.18,76800000.0
2008-12-03 04:38:00,139.185,139.19,139.165,139.165,64000000.0
2008-12-03 04:39:00,139.165,139.23,139.155,139.22,56000000.0
2008-12-03 04:40:00,139.22,139.27,139.19,139.23,66800000.0
2008-12-03 04:41:00,139.225,139.28,139.2,139.25,78400000.0
2008-12-03 04:42:00,139.24,139.325,139.215,139.31,78400000.0
2008-12-03 04:43:00,139.32,139.335,139.225,139.245,88000000.0
2008-12-03 04:44:00,139.255,139.38,139.25,139.365,96000000.0
2008-12-03 04:45:00,139.365,139.365,139.31,139.31,81600000.0
2008-12-03 04:46:00,139.32,139.345,139.275,139.28,91200000.0
2008-12-03 04:47:00,139.285,139.37,139.26,139.37,89600000.0
2008-12-03 04:48:00,139.37,139.39,139.315,139.315,78400000.0
2008-12-03 04:49:00,139.32,139.39,139.32,139.37,81600000.0
2008-12-03 04:50:00,139.375,139.43,139.345,139.385,107200000.0
2008-12-03 04:51:00,139.38,139.41,139.365,139.41,78400000.0
2008-12-03 04:52:00,139.4,139.44,139.39,139.425,80000000.0
2008-12-03 04:53:00,139.425,139.44,139.41,139.415,59200000.0
2008-12-03 04:54:00,139.415,139.445,139.395,139.445,43200000.0
2008-12-03 04:55:00,139.465,139.555,139.44,139.5,104000000.0
2008-12-03 04:56:00,139.515,139.535,139.465,139.485,57600000.0
2008-12-03 04:57:00,139.475,139.56,139.47,139.555,136200000.0
2008-12-03 04:58:00,139.555,139.575,139.495,139.51,132800000.0
2008-12-03 04:59:00,139.51,139.61,139.51,139.58,123200000.0
2008-12-03 05:00:00,139.57,139.57,139.445,139.455,113800000.0
2008-12-03 05:01:00,139.445,139.485,139.42,139.44,80000000.0
2008-12-03 05:02:00,139.435,139.44,139.34,139.39,147200000.0
2008-12-03 05:03:00,139.385,139.41,139.375,139.41,83200000.0
2008-12-03 05:04:00,139.425,139.49,139.38,139.47,88400000.0
2008-12-03 05:05:00,139.47,139.475,139.455,139.47,28800000.0
2008-12-03 05:06:00,139.47,139.47,139.295,139.345,515199980.0
2008-12-03 05:07:00,139.345,139.35,139.315,139.345,51200000.0
2008-12-03 05:08:00,139.345,139.395,139.305,139.375,40000000.0
2008-12-03 05:09:00,139.36,139.36,139.32,139.325,52800000.0
2008-12-03 05:10:00,139.31,139.325,139.285,139.3,49600000.0
2008-12-03 05:11:00,139.29,139.32,139.29,139.32,59200000.0
2008-12-03 05:12:00,139.32,139.32,139.305,139.32,48000000.0
2008-12-03 05:13:00,139.32,139.36,139.315,139.32,57600000.0
2008-12-03 05:14:00,139.325,139.325,139.3,139.3,14400000.0
2008-12-03 05:15:00,139.3,139.3,139.27,139.275,27200000.0
2008-12-03 05:16:00,139.27,139.275,139.23,139.255,51200000.0
2008-12-03 05:17:00,139.255,139.255,139.24,139.255,60800000.0
2008-12-03 05:18:00,139.255,139.265,139.23,139.23,62400000.0
2008-12-03 05:19:00,139.23,139.24,139.21,139.225,76800000.0
2008-12-03 05:20:00,139.23,139.23,139.195,139.205,33600000.0
2008-12-03 05:21:00,139.195,139.215,139.185,139.19,54400000.0
2008-12-03 05:22:00,139.19,139.205,139.185,139.205,43200000.0
2008-12-03 05:23:00,139.195,139.195,139.165,139.185,51200000.0
2008-12-03 05:24:00,139.19,139.26,139.185,139.23,82400000.0
2008-12-03 05:25:00,139.24,139.265,139.235,139.255,96000000.0
2008-12-03 05:26:00,139.25,139.305,139.24,139.29,63600000.0
2008-12-03 05:27:00,139.28,139.28,139.255,139.26,28800000.0
2008-12-03 05:28:00,139.275,139.32,139.24,139.27,108800000.0
2008-12-03 05:29:00,139.235,139.27,139.235,139.255,24000000.0
2008-12-03 05:30:00,139.245,139.265,139.245,139.265,22400000.0
2008-12-03 05:31:00,139.26,139.295,139.26,139.275,49600000.0
2008-12-03 05:32:00,139.285,139.305,139.245,139.27,41600000.0
2008-12-03 05:33:00,139.28,139.315,139.235,139.27,41600000.0
2008-12-03 05:34:00,139.305,139.33,139.305,139.33,54400000.0
2008-12-03 05:35:00,139.33,139.33,139.315,139.325,14400000.0
2008-12-03 05:36:00,139.325,139.375,139.325,139.375,76800000.0
2008-12-03 05:37:00,139.365,139.455,139.365,139.455,78400000.0
2008-12-03 05:38:00,139.41,139.48,139.39,139.47,57600000.0
2008-12-03 05:39:00,139.47,139.56,139.445,139.55,43200000.0
2008-12-03 05:40:00,139.545,139.62,139.54,139.6,84800000.0
2008-12-03 05:41:00,139.625,139.685,139.59,139.68,112000000.0
2008-12-03 05:42:00,139.69,139.745,139.645,139.65,129800000.0
2008-12-03 05:43:00,139.65,139.65,139.435,139.46,314800000.0
2008-12-03 05:44:00,139.46,139.475,139.275,139.29,315000000.0
2008-12-03 05:45:00,139.29,139.335,139.285,139.325,180600000.0
2008-12-03 05:46:00,139.325,139.35,139.23,139.23,81400000.0
2008-12-03 05:47:00,139.24,139.24,139.165,139.185,77200000.0
2008-12-03 05:48:00,139.18,139.23,139.175,139.21,91800000.0
2008-12-03 05:49:00,139.225,139.225,139.19,139.195,100400000.0
2008-12-03 05:50:00,139.19,139.19,139.18,139.18,39200000.0
2008-12-03 05:51:00,139.18,139.18,139.035,139.12,137000000.0
2008-12-03 05:52:00,139.055,139.205,139.05,139.195,196400000.0
2008-12-03 05:53:00,139.195,139.21,139.11,139.2,142400000.0
2008-12-03 05:54:00,139.2,139.2,139.1,139.125,417600000.0
2008-12-03 05:55:00,139.15,139.17,139.12,139.14,68800000.0
2008-12-03 05:56:00,139.13,139.145,139.11,139.145,51200000.0
2008-12-03 05:57:00,139.13,139.23,139.13,139.23,67200000.0
2008-12-03 05:58:00,139.24,139.295,139.195,139.295,73600000.0
2008-12-03 05:59:00,139.365,139.42,139.315,139.42,112000000.0
2008-12-03 06:00:00,139.425,139.425,139.28,139.28,158400000.0
2008-12-03 06:01:00,139.29,139.29,139.21,139.21,181600000.0
2008-12-03 06:02:00,139.21,139.21,139.035,139.035,113200000.0
2008-12-03 06:03:00,139.04,139.085,139.04,139.085,88000000.0
2008-12-03 06:04:00,139.085,139.225,139.08,139.17,174400000.0
2008-12-03 06:05:00,139.225,139.25,139.08,139.1,133600000.0
2008-12-03 06:06:00,139.115,139.115,139.1,139.115,30400000.0
2008-12-03 06:07:00,139.1,139.115,139.005,139.04,235200000.0
2008-12-03 06:08:00,139.04,139.14,139.025,139.04,196200000.0
2008-12-03 06:09:00,139.04,139.07,139.03,139.06,63800000.0
2008-12-03 06:10:00,139.07,139.1,139.07,139.095,128000000.0
2008-12-03 06:11:00,139.095,139.14,139.03,139.05,220800000.0
2008-12-03 06:12:00,139.05,139.085,138.99,139.055,156800000.0
2008-12-03 06:13:00,139.04,139.04,138.965,138.98,235200000.0
2008-12-03 06:14:00,138.98,138.995,138.98,138.995,268800000.0
2008-12-03 06:15:00,139.015,139.085,138.965,139.055,150400000.0
2008-12-03 06:16:00,139.055,139.065,139.015,139.06,57600000.0
2008-12-03 06:17:00,139.055,139.14,139.035,139.13,30400000.0
2008-12-03 06:18:00,139.075,139.25,139.075,139.11,126800000.0
2008-12-03 06:19:00,139.125,139.165,139.095,139.11,73800000.0
2008-12-03 06:20:00,139.11,139.13,139.11,139.115,50000000.0
2008-12-03 06:21:00,139.11,139.215,139.11,139.215,67200000.0
2008-12-03 06:22:00,139.205,139.235,139.135,139.185,182400000.0
2008-12-03 06:23:00,139.2,139.205,139.1,139.1,100800000.0
2008-12-03 06:24:00,139.1,139.1,139.1,139.1,27200000.0
2008-12-03 06:25:00,139.115,139.13,139.11,139.125,27200000.0
2008-12-03 06:26:00,139.105,139.115,139.1,139.105,59200000.0
2008-12-03 06:27:00,139.1,139.12,139.095,139.1,86400000.0
2008-12-03 06:28:00,139.1,139.1,139.05,139.07,43200000.0
2008-12-03 06:29:00,139.07,139.07,139.01,139.015,51600000.0
2008-12-03 06:30:00,139.05,139.05,139.01,139.01,49200000.0
2008-12-03 06:31:00,139.01,139.01,138.9,138.9,128000000.0
2008-12-03 06:32:00,138.91,138.965,138.875,138.965,129600000.0
2008-12-03 06:33:00,138.97,138.99,138.955,138.99,51200000.0
2008-12-03 06:34:00,138.98,139.045,138.96,138.98,84600000.0
2008-12-03 06:35:00,138.975,139.04,138.955,139.035,107600000.0
2008-12-03 06:36:00,139.035,139.07,138.975,139.03,139200000.0
2008-12-03 06:37:00,138.99,138.995,138.82,138.835,191600000.0
2008-12-03 06:38:00,138.845,138.855,138.735,138.765,136000000.0
2008-12-03 06:39:00,138.77,138.845,138.73,138.84,98400000.0
2008-12-03 06:40:00,138.84,138.86,138.765,138.795,87200000.0
2008-12-03 06:41:00,138.795,138.805,138.78,138.795,57600000.0
2008-12-03 06:42:00,138.795,138.845,138.755,138.77,123200000.0
2008-12-03 06:43:00,138.765,138.78,138.725,138.725,22600000.0
2008-12-03 06:44:00,138.745,138.765,138.67,138.69,80200000.0
2008-12-03 06:45:00,138.695,138.735,138.655,138.695,117200000.0
2008-12-03 06:46:00,138.705,138.705,138.695,138.705,17600000.0
2008-12-03 06:47:00,138.7,138.72,138.64,138.685,60800000.0
2008-12-03 06:48:00,138.69,138.69,138.61,138.61,104000000.0
2008-12-03 06:49:00,138.62,138.63,138.6,138.6,106000000.0
2008-12-03 06:50:00,138.6,138.605,138.525,138.54,309800000.0
2008-12-03 06:51:00,138.545,138.595,138.52,138.53,94400000.0
2008-12-03 06:52:00,138.52,138.68,138.52,138.645,127200000.0
2008-12-03 06:53:00,138.635,138.635,138.54,138.565,117800000.0
2008-12-03 06:54:00,138.57,138.6,138.525,138.58,96800000.0
2008-12-03 06:55:00,138.59,138.675,138.58,138.65,98400000.0
2008-12-03 06:56:00,138.66,138.7,138.65,138.695,33600000.0
2008-12-03 06:57:00,138.68,138.715,138.68,138.69,28800000.0
2008-12-03 06:58:00,138.685,138.685,138.65,138.65,164800000.0
2008-12-03 06:59:00,138.65,138.765,138.65,138.71,150400000.0
2008-12-03 07:00:00,138.705,138.72,138.625,138.675,73600000.0
2008-12-03 07:01:00,138.68,138.735,138.645,138.7,101800000.0
2008-12-03 07:02:00,138.71,138.71,138.685,138.69,49600000.0
2008-12-03 07:03:00,138.68,138.7,138.67,138.68,41600000.0
2008-12-03 07:04:00,138.68,138.7,138.68,138.685,40000000.0
2008-12-03 07:05:00,138.685,138.685,138.685,138.685,4800000.0
2008-12-03 07:06:00,138.68,138.68,138.68,138.68,16000000.0
2008-12-03 07:07:00,138.68,138.68,138.68,138.68,4800000.0
2008-12-03 07:08:00,138.68,138.7,138.68,138.68,27200000.0
2008-12-03 07:09:00,138.68,138.69,138.68,138.68,49600000.0
2008-12-03 07:10:00,138.69,138.69,138.68,138.68,20800000.0
2008-12-03 07:11:00,138.68,138.68,138.59,138.6,38400000.0
2008-12-03 07:12:00,138.6,138.625,138.595,138.6,68800000.0
2008-12-03 07:13:00,138.61,138.625,138.58,138.615,40000000.0
2008-12-03 07:14:00,138.615,138.635,138.565,138.6,59200000.0
2008-12-03 07:15:00,138.6,138.65,138.58,138.645,48400000.0
2008-12-03 07:16:00,138.645,138.645,138.61,138.625,27200000.0
2008-12-03 07:17:00,138.63,138.645,138.565,138.63,27200000.0
2008-12-03 07:18:00,138.625,138.63,138.575,138.6,88000000.0
2008-12-03 07:19:00,138.6,138.615,138.545,138.55,96000000.0
2008-12-03 07:20:00,138.545,138.605,138.545,138.605,65600000.0
2008-12-03 07:21:00,138.61,138.63,138.595,138.62,52800000.0
2008-12-03 07:22:00,138.635,138.64,138.615,138.63,40000000.0
2008-12-03 07:23:00,138.68,138.7,138.635,138.7,42600000.0
2008-12-03 07:24:00,138.695,138.72,138.69,138.705,25600000.0
2008-12-03 07:25:00,138.695,138.705,138.615,138.655,376200000.0
2008-12-03 07:26:00,138.655,138.66,138.505,138.52,182400000.0
2008-12-03 07:27:00,138.575,138.645,138.525,138.58,131200000.0
2008-12-03 07:28:00,138.575,138.59,138.575,138.59,22400000.0
2008-12-03 07:29:00,138.605,138.615,138.53,138.59,93800000.0
2008-12-03 07:30:00,138.585,138.63,138.525,138.6,57600000.0
2008-12-03 07:31:00,138.6,138.6,138.575,138.58,54400000.0
2008-12-03 07:32:00,138.58,138.58,138.58,138.58,16000000.0
2008-12-03 07:33:00,138.58,138.58,138.58,138.58,11200000.0
2008-12-03 07:34:00,138.58,138.62,138.58,138.6,83200000.0
2008-12-03 07:35:00,138.6,138.63,138.54,138.63,84400000.0
2008-12-03 07:36:00,138.63,138.65,138.63,138.65,42000000.0
2008-12-03 07:37:00,138.65,138.65,138.565,138.57,32800000.0
2008-12-03 07:38:00,138.575,138.6,138.56,138.575,40000000.0
2008-12-03 07:39:00,138.585,138.63,138.57,138.575,43200000.0
2008-12-03 07:40:00,138.58,138.62,138.57,138.59,112000000.0
2008-12-03 07:41:00,138.59,138.62,138.59,138.61,57600000.0
2008-12-03 07:42:00,138.61,138.64,138.585,138.62,56000000.0
2008-12-03 07:43:00,138.62,138.675,138.61,138.645,169000000.0
2008-12-03 07:44:00,138.645,138.665,138.615,138.645,84800000.0
2008-12-03 07:45:00,138.655,138.655,138.63,138.645,49600000.0
2008-12-03 07:46:00,138.645,138.66,138.62,138.645,56000000.0
2008-12-03 07:47:00,138.645,138.69,138.645,138.655,49600000.0
2008-12-03 07:48:00,138.68,138.68,138.61,138.615,83200000.0
2008-12-03 07:49:00,138.61,138.635,138.6,138.61,73600000.0
2008-12-03 07:50:00,138.615,138.635,138.6,138.61,68800000.0
2008-12-03 07:51:00,138.61,138.645,138.605,138.61,102200000.0
2008-12-03 07:52:00,138.62,138.64,138.61,138.61,116800000.0
2008-12-03 07:53:00,138.615,138.665,138.615,138.65,123200000.0
2008-12-03 07:54:00,138.655,138.77,138.64,138.765,54200000.0
2008-12-03 07:55:00,138.77,138.77,138.755,138.76,8000000.0
2008-12-03 07:56:00,138.775,138.84,138.74,138.84,64000000.0
2008-12-03 07:57:00,138.845,138.885,138.79,138.855,50000000.0
2008-12-03 07:58:00,138.855,138.855,138.825,138.835,37600000.0
2008-12-03 07:59:00,138.835,138.865,138.825,138.86,39800000.0
2008-12-03 08:00:00,138.85,138.88,138.835,138.855,28800000.0
2008-12-03 08:01:00,138.865,138.875,138.84,138.855,75200000.0
2008-12-03 08:02:00,138.855,138.865,138.85,138.86,51200000.0
2008-12-03 08:03:00,138.86,138.87,138.845,138.855,43200000.0
2008-12-03 08:04:00,138.87,138.885,138.855,138.875,32000000.0
2008-12-03 08:05:00,138.87,138.9,138.87,138.9,64000000.0
2008-12-03 08:06:00,138.91,138.92,138.865,138.88,54400000.0
2008-12-03 08:07:00,138.88,138.965,138.835,138.835,118000000.0
2008-12-03 08:08:00,138.835,138.875,138.815,138.83,121600000.0
2008-12-03 08:09:00,138.825,138.875,138.82,138.85,97600000.0
2008-12-03 08:10:00,138.86,138.895,138.825,138.885,49600000.0
2008-12-03 08:11:00,138.885,138.9,138.885,138.9,25600000.0
2008-12-03 08:12:00,138.9,138.9,138.815,138.845,17000000.0
2008-12-03 08:13:00,138.835,138.875,138.83,138.875,72600000.0
2008-12-03 08:14:00,138.87,138.895,138.87,138.89,27200000.0
2008-12-03 08:15:00,138.9,138.91,138.885,138.9,22400000.0
2008-12-03 08:16:00,138.895,138.91,138.86,138.875,27200000.0
2008-12-03 08:17:00,138.84,138.85,138.78,138.78,41600000.0
2008-12-03 08:18:00,138.81,138.915,138.81,138.89,36800000.0
2008-12-03 08:19:00,138.92,138.945,138.885,138.895,35200000.0
2008-12-03 08:20:00,138.89,138.89,138.88,138.88,19200000.0
2008-12-03 08:21:00,138.88,138.94,138.88,138.89,84800000.0
2008-12-03 08:22:00,138.89,138.92,138.875,138.875,67000000.0
2008-12-03 08:23:00,138.925,138.925,138.88,138.885,94200000.0
2008-12-03 08:24:00,138.885,138.89,138.885,138.89,48000000.0
2008-12-03 08:25:00,138.9,138.95,138.89,138.89,30400000.0
2008-12-03 08:26:00,138.93,139.055,138.915,139.05,156800000.0
2008-12-03 08:27:00,139.06,139.09,138.995,139.0,192000000.0
2008-12-03 08:28:00,139.005,139.06,138.985,139.06,83200000.0
2008-12-03 08:29:00,139.06,139.06,138.92,138.93,172800000.0
2008-12-03 08:30:00,138.93,138.94,138.93,138.93,131200000.0
2008-12-03 08:31:00,138.93,138.93,138.845,138.855,175400000.0
2008-12-03 08:32:00,138.89,138.93,138.83,138.865,71800000.0
2008-12-03 08:33:00,138.87,138.89,138.78,138.785,76600000.0
2008-12-03 08:34:00,138.78,138.78,138.725,138.74,48000000.0
2008-12-03 08:35:00,138.73,138.735,138.705,138.72,51200000.0
2008-12-03 08:36:00,138.715,138.725,138.71,138.71,28800000.0
2008-12-03 08:37:00,138.73,138.73,138.625,138.625,38400000.0
2008-12-03 08:38:00,138.635,138.64,138.515,138.53,164000000.0
2008-12-03 08:39:00,138.52,138.525,138.48,138.5,144800000.0
2008-12-03 08:40:00,138.52,138.655,138.485,138.655,118400000.0
2008-12-03 08:41:00,138.58,138.61,138.55,138.61,61800000.0
2008-12-03 08:42:00,138.62,138.645,138.6,138.615,91800000.0
2008-12-03 08:43:00,138.615,138.63,138.615,138.615,49200000.0
2008-12-03 08:44:00,138.615,138.615,138.59,138.59,214200008.0
2008-12-03 08:45:00,138.59,138.62,138.575,138.59,710400036.0
2008-12-03 08:46:00,138.59,138.605,138.585,138.59,347200018.0
2008-12-03 08:47:00,138.59,138.605,138.525,138.57,219600001.0
2008-12-03 08:48:00,138.545,138.545,138.49,138.49,59200000.0
2008-12-03 08:49:00,138.48,138.48,138.37,138.4,109400000.0
2008-12-03 08:50:00,138.45,138.475,138.43,138.43,88000000.0
2008-12-03 08:51:00,138.435,138.51,138.425,138.425,101800000.0
2008-12-03 08:52:00,138.45,138.48,138.435,138.455,99200000.0
2008-12-03 08:53:00,138.445,138.495,138.445,138.475,59200000.0
2008-12-03 08:54:00,138.475,138.6,138.475,138.53,76200000.0
2008-12-03 08:55:00,138.53,138.53,138.53,138.53,1600000.0
2008-12-03 08:56:00,138.53,138.53,138.47,138.495,106400000.0
2008-12-03 08:57:00,138.495,138.565,138.495,138.52,70400000.0
2008-12-03 08:58:00,138.53,138.585,138.515,138.535,111400000.0
2008-12-03 08:59:00,138.54,138.58,138.535,138.58,36800000.0
2008-12-03 09:00:00,138.58,138.585,138.56,138.56,36800000.0
2008-12-03 09:01:00,138.57,138.575,138.53,138.545,80000000.0
2008-12-03 09:02:00,138.555,138.575,138.545,138.575,46400000.0
2008-12-03 09:03:00,138.565,138.68,138.565,138.635,121600000.0
2008-12-03 09:04:00,138.64,138.68,138.6,138.6,88600000.0
2008-12-03 09:05:00,138.615,138.655,138.615,138.655,67400000.0
2008-12-03 09:06:00,138.64,138.64,138.61,138.61,74000000.0
2008-12-03 09:07:00,138.61,138.64,138.61,138.625,32800000.0
2008-12-03 09:08:00,138.635,138.73,138.61,138.71,174400000.0
2008-12-03 09:09:00,138.715,138.73,138.69,138.725,92800000.0
2008-12-03 09:10:00,138.725,138.735,138.695,138.735,88000000.0
2008-12-03 09:11:00,138.74,138.74,138.705,138.735,128800000.0
2008-12-03 09:12:00,138.725,138.77,138.725,138.77,25600000.0
2008-12-03 09:13:00,138.73,138.78,138.68,138.715,82400000.0
2008-12-03 09:14:00,138.715,138.735,138.67,138.685,133600000.0
2008-12-03 09:15:00,138.695,138.725,138.63,138.64,107800000.0
2008-12-03 09:16:00,138.625,138.665,138.555,138.625,193200000.0
2008-12-03 09:17:00,138.635,138.645,138.62,138.635,33600000.0
2008-12-03 09:18:00,138.63,138.63,138.555,138.58,108400000.0
2008-12-03 09:19:00,138.58,138.58,138.53,138.535,119200000.0
2008-12-03 09:20:00,138.535,138.565,138.535,138.545,84800000.0
2008-12-03 09:21:00,138.545,138.585,138.545,138.57,100800000.0
2008-12-03 09:22:00,138.565,138.61,138.555,138.59,59200000.0
2008-12-03 09:23:00,138.595,138.64,138.585,138.64,110400000.0
2008-12-03 09:24:00,138.65,138.8,138.65,138.8,112800000.0
2008-12-03 09:25:00,138.77,138.845,138.77,138.785,73400000.0
2008-12-03 09:26:00,138.78,138.795,138.78,138.795,32000000.0
2008-12-03 09:27:00,138.78,138.79,138.7,138.705,51200000.0
2008-12-03 09:28:00,138.7,138.8,138.7,138.8,136000000.0
2008-12-03 09:29:00,138.8,138.89,138.795,138.85,206400000.0
2008-12-03 09:30:00,138.85,138.87,138.81,138.85,88000000.0
2008-12-03 09:31:00,138.85,138.87,138.8,138.87,116800000.0
2008-12-03 09:32:00,138.87,138.95,138.87,138.905,69400000.0
2008-12-03 09:33:00,138.915,138.95,138.87,138.88,81600000.0
2008-12-03 09:34:00,138.9,139.005,138.845,139.005,134400000.0
2008-12-03 09:35:00,139.0,139.0,138.955,138.98,89600000.0
2008-12-03 09:36:00,138.99,139.24,138.94,139.155,155000000.0
2008-12-03 09:37:00,139.15,139.18,139.07,139.115,163400000.0
2008-12-03 09:38:00,139.125,139.145,139.105,139.125,62400000.0
2008-12-03 09:39:00,139.14,139.215,139.135,139.18,143000000.0
2008-12-03 09:40:00,139.175,139.185,139.155,139.16,214400000.0
2008-12-03 09:41:00,139.16,139.16,139.06,139.06,106000000.0
2008-12-03 09:42:00,139.05,139.05,138.955,139.02,144400000.0
2008-12-03 09:43:00,139.015,139.045,138.99,139.035,27200000.0
2008-12-03 09:44:00,139.03,139.135,139.015,139.135,113600000.0
2008-12-03 09:45:00,139.11,139.175,139.095,139.145,99200000.0
2008-12-03 09:46:00,139.14,139.175,139.11,139.12,111600000.0
2008-12-03 09:47:00,139.13,139.19,139.115,139.19,28000000.0
2008-12-03 09:48:00,139.2,139.32,139.18,139.32,97200000.0
2008-12-03 09:49:00,139.305,139.4,139.225,139.235,102600000.0
2008-12-03 09:50:00,139.24,139.24,139.205,139.225,49600000.0
2008-12-03 09:51:00,139.21,139.255,139.165,139.215,182800000.0
2008-12-03 09:52:00,139.195,139.275,139.195,139.25,179400000.0
2008-12-03 09:53:00,139.26,139.265,139.205,139.205,108200000.0
2008-12-03 09:54:00,139.205,139.225,139.175,139.175,120000000.0
2008-12-03 09:55:00,139.175,139.175,139.06,139.06,123800000.0
2008-12-03 09:56:00,139.06,139.06,138.925,138.96,144800000.0
2008-12-03 09:57:00,138.95,139.04,138.95,139.015,94400000.0
2008-12-03 09:58:00,139.03,139.08,139.01,139.075,113000000.0
2008-12-03 09:59:00,139.07,139.07,139.05,139.05,12800000.0
2008-12-03 10:00:00,139.05,139.085,138.985,139.065,91800000.0
2008-12-03 10:01:00,139.055,139.11,139.02,139.095,279800000.0
2008-12-03 10:02:00,139.1,139.12,139.045,139.095,184200000.0
2008-12-03 10:03:00,139.105,139.105,138.995,139.015,60400000.0
2008-12-03 10:04:00,139.015,139.015,138.92,138.94,108400000.0
2008-12-03 10:05:00,138.94,138.975,138.92,138.975,84800000.0
2008-12-03 10:06:00,138.965,138.99,138.96,138.99,51200000.0
2008-12-03 10:07:00,138.975,139.105,138.945,139.065,223000000.0
2008-12-03 10:08:00,139.06,139.06,138.94,138.96,160000000.0
2008-12-03 10:09:00,138.96,138.985,138.945,138.985,38400000.0
2008-12-03 10:10:00,138.985,139.025,138.905,138.93,130400000.0
2008-12-03 10:11:00,138.93,138.945,138.88,138.935,68800000.0
2008-12-03 10:12:00,138.93,138.93,138.775,138.825,155200000.0
2008-12-03 10:13:00,138.825,138.845,138.77,138.79,62400000.0
2008-12-03 10:14:00,138.79,138.89,138.745,138.885,205600000.0
2008-12-03 10:15:00,138.89,139.05,138.88,138.915,232800000.0
2008-12-03 10:16:00,138.89,138.915,138.89,138.895,59200000.0
2008-12-03 10:17:00,138.89,138.91,138.84,138.84,46400000.0
2008-12-03 10:18:00,138.83,138.83,138.685,138.725,109600000.0
2008-12-03 10:19:00,138.725,138.815,138.71,138.735,86400000.0
2008-12-03 10:20:00,138.75,138.75,138.47,138.47,323200001.0
2008-12-03 10:21:00,138.49,138.64,138.475,138.6,124200000.0
2008-12-03 10:22:00,138.615,138.635,138.52,138.52,131400000.0
2008-12-03 10:23:00,138.5,138.56,138.495,138.54,129400000.0
2008-12-03 10:24:00,138.535,138.545,138.4,138.425,400000000.0
2008-12-03 10:25:00,138.41,138.465,138.375,138.415,143800000.0
2008-12-03 10:26:00,138.41,138.445,138.275,138.275,163600000.0
2008-12-03 10:27:00,138.285,138.34,138.245,138.27,149000000.0
2008-12-03 10:28:00,138.27,138.305,138.225,138.24,73600000.0
2008-12-03 10:29:00,138.205,138.22,137.925,138.055,277400000.0
2008-12-03 10:30:00,138.055,138.055,137.91,137.945,217800000.0
2008-12-03 10:31:00,137.95,138.075,137.935,137.99,195400000.0
2008-12-03 10:32:00,137.975,138.065,137.975,138.005,175800000.0
2008-12-03 10:33:00,138.005,138.09,138.005,138.09,140800000.0
2008-12-03 10:34:00,138.1,138.155,138.085,138.1,158400000.0
2008-12-03 10:35:00,138.1,138.115,137.87,137.895,178400000.0
2008-12-03 10:36:00,137.91,137.91,137.8,137.855,206800000.0
2008-12-03 10:37:00,137.87,137.915,137.695,137.725,253200000.0
2008-12-03 10:38:00,137.71,137.715,137.42,137.44,219800000.0
2008-12-03 10:39:00,137.445,137.55,137.445,137.51,152200000.0
2008-12-03 10:40:00,137.51,137.565,137.435,137.495,192000000.0
2008-12-03 10:41:00,137.51,137.51,137.21,137.255,226600000.0
2008-12-03 10:42:00,137.265,137.3,137.215,137.3,230400000.0
2008-12-03 10:43:00,137.28,137.365,137.245,137.27,212000000.0
2008-12-03 10:44:00,137.27,137.325,137.26,137.31,160600000.0
2008-12-03 10:45:00,137.31,137.475,137.3,137.445,257200000.0
2008-12-03 10:46:00,137.44,137.46,137.355,137.38,155200000.0
2008-12-03 10:47:00,137.395,137.395,137.245,137.275,265199999.0
2008-12-03 10:48:00,137.285,137.36,137.275,137.35,191200000.0
2008-12-03 10:49:00,137.35,137.41,137.345,137.385,412200000.0
2008-12-03 10:50:00,137.375,137.375,137.275,137.37,227199998.0
2008-12-03 10:51:00,137.365,137.46,137.35,137.46,192399999.0
2008-12-03 10:52:00,137.445,137.59,137.445,137.58,129600000.0
2008-12-03 10:53:00,137.535,137.645,137.535,137.57,222799999.0
2008-12-03 10:54:00,137.585,137.61,137.41,137.45,606799976.0
2008-12-03 10:55:00,137.45,137.45,137.285,137.3,203400000.0
2008-12-03 10:56:00,137.315,137.315,137.175,137.205,234000000.0
2008-12-03 10:57:00,137.22,137.275,137.16,137.16,174200000.0
2008-12-03 10:58:00,137.165,137.23,137.095,137.175,184800000.0
2008-12-03 10:59:00,137.165,137.21,137.135,137.2,201000000.0
2008-12-03 11:00:00,137.205,137.23,137.075,137.075,249600000.0
2008-12-03 11:01:00,137.075,137.115,137.055,137.1,265600000.0
2008-12-03 11:02:00,137.1,137.2,137.085,137.2,117800000.0
2008-12-03 11:03:00,137.205,137.345,137.175,137.27,228600000.0
2008-12-03 11:04:00,137.27,137.34,137.22,137.34,144200000.0
2008-12-03 11:05:00,137.34,137.37,137.33,137.36,137200000.0
2008-12-03 11:06:00,137.355,137.36,137.25,137.26,89200000.0
2008-12-03 11:07:00,137.26,137.28,137.1,137.12,193800000.0
2008-12-03 11:08:00,137.12,137.185,137.105,137.12,159400000.0
2008-12-03 11:09:00,137.13,137.26,137.095,137.24,150200000.0
2008-12-03 11:10:00,137.245,137.245,137.12,137.12,105000000.0
2008-12-03 11:11:00,137.12,137.12,137.045,137.085,95800000.0
2008-12-03 11:12:00,137.08,137.15,137.065,137.125,74000000.0
2008-12-03 11:13:00,137.115,137.17,137.105,137.155,103600000.0
2008-12-03 11:14:00,137.155,137.16,136.8,136.81,201800000.0
2008-12-03 11:15:00,136.815,136.815,136.685,136.7,314000000.0
2008-12-03 11:16:00,136.705,136.705,136.385,136.44,402400000.0
2008-12-03 11:17:00,136.43,136.545,136.425,136.52,335900000.0
2008-12-03 11:18:00,136.52,136.72,136.52,136.705,304000000.0
2008-12-03 11:19:00,136.705,136.71,136.555,136.575,445400000.0
2008-12-03 11:20:00,136.59,136.64,136.54,136.595,173200000.0
2008-12-03 11:21:00,136.59,136.745,136.585,136.745,163400000.0
2008-12-03 11:22:00,136.755,136.795,136.715,136.745,145600000.0
2008-12-03 11:23:00,136.75,136.955,136.75,136.84,191400000.0
2008-12-03 11:24:00,136.845,136.855,136.805,136.83,144600000.0
2008-12-03 11:25:00,136.82,136.825,136.695,136.73,285000000.0
2008-12-03 11:26:00,136.69,136.74,136.655,136.715,152400000.0
2008-12-03 11:27:00,136.715,136.785,136.715,136.78,302900000.0
2008-12-03 11:28:00,136.775,136.845,136.775,136.835,140200000.0
2008-12-03 11:29:00,136.835,136.845,136.71,136.76,309600000.0
2008-12-03 11:30:00,136.775,136.92,136.745,136.89,408600000.0
2008-12-03 11:31:00,136.895,137.01,136.88,137.0,271800000.0
2008-12-03 11:32:00,136.995,137.025,136.92,136.97,217400000.0
2008-12-03 11:33:00,136.97,137.005,136.9,136.99,227800000.0
2008-12-03 11:34:00,137.0,137.01,136.925,136.965,129200000.0
2008-12-03 11:35:00,136.955,137.03,136.945,136.975,101200000.0
2008-12-03 11:36:00,136.975,136.975,136.59,136.625,353600000.0
2008-12-03 11:37:00,136.635,136.65,136.45,136.635,276600000.0
2008-12-03 11:38:00,136.61,136.68,136.555,136.555,306800000.0
2008-12-03 11:39:00,136.555,136.565,136.36,136.36,338600000.0
2008-12-03 11:40:00,136.38,136.465,136.35,136.44,214600000.0
2008-12-03 11:41:00,136.435,136.44,136.405,136.405,82100000.0
2008-12-03 11:42:00,136.4,136.41,136.365,136.395,63200000.0
2008-12-03 11:43:00,136.405,136.545,136.375,136.515,204900000.0
2008-12-03 11:44:00,136.54,136.62,136.515,136.555,204600000.0
2008-12-03 11:45:00,136.545,136.59,136.47,136.49,146000000.0
2008-12-03 11:46:00,136.48,136.58,136.45,136.58,188100000.0
2008-12-03 11:47:00,136.575,136.575,136.495,136.515,244800000.0
2008-12-03 11:48:00,136.505,136.625,136.455,136.6,307200000.0
2008-12-03 11:49:00,136.585,136.645,136.575,136.575,157300000.0
2008-12-03 11:50:00,136.575,136.605,136.45,136.525,195000000.0
2008-12-03 11:51:00,136.53,136.545,136.495,136.505,204200000.0
2008-12-03 11:52:00,136.5,136.56,136.465,136.51,220400000.0
2008-12-03 11:53:00,136.52,136.615,136.52,136.55,202800000.0
2008-12-03 11:54:00,136.56,136.61,136.55,136.575,219800000.0
2008-12-03 11:55:00,136.59,136.64,136.545,136.615,117800000.0
2008-12-03 11:56:00,136.615,136.64,136.595,136.635,82000000.0
2008-12-03 11:57:00,136.62,136.655,136.61,136.635,109800000.0
2008-12-03 11:58:00,136.635,136.635,136.41,136.42,215200000.0
2008-12-03 11:59:00,136.455,136.475,136.4,136.415,237200000.0
2008-12-03 12:00:00,136.42,136.475,136.41,136.46,228200000.0
2008-12-03 12:01:00,136.46,136.515,136.46,136.5,126800000.0
2008-12-03 12:02:00,136.44,136.45,136.385,136.43,241000000.0
2008-12-03 12:03:00,136.43,136.505,136.405,136.43,295600000.0
2008-12-03 12:04:00,136.44,136.465,136.42,136.445,225200000.0
2008-12-03 12:05:00,136.45,136.515,136.44,136.485,116000000.0
2008-12-03 12:06:00,136.485,136.75,136.46,136.735,211400000.0
2008-12-03 12:07:00,136.745,136.895,136.73,136.88,177200000.0
2008-12-03 12:08:00,136.875,136.92,136.805,136.86,836599996.0
2008-12-03 12:09:00,136.86,136.89,136.85,136.87,135200000.0
2008-12-03 12:10:00,136.885,136.895,136.805,136.87,119400000.0
2008-12-03 12:11:00,136.87,136.87,136.785,136.785,90200000.0
2008-12-03 12:12:00,136.75,136.77,136.6,136.605,190400000.0
2008-12-03 12:13:00,136.6,136.6,136.455,136.52,195700000.0
2008-12-03 12:14:00,136.52,136.545,136.425,136.505,241600000.0
2008-12-03 12:15:00,136.505,136.535,136.47,136.475,216200000.0
2008-12-03 12:16:00,136.475,136.58,136.465,136.53,257000000.0
2008-12-03 12:17:00,136.525,136.585,136.515,136.555,226000000.0
2008-12-03 12:18:00,136.555,136.59,136.44,136.545,224000000.0
2008-12-03 12:19:00,136.56,136.59,136.48,136.48,158400000.0
2008-12-03 12:20:00,136.47,136.57,136.45,136.54,361200000.0
2008-12-03 12:21:00,136.545,136.61,136.54,136.61,111200000.0
2008-12-03 12:22:00,136.61,136.86,136.6,136.805,217600000.0
2008-12-03 12:23:00,136.81,136.83,136.745,136.755,173600000.0
2008-12-03 12:24:00,136.76,136.875,136.76,136.83,242800000.0
2008-12-03 12:25:00,136.795,136.81,136.735,136.76,267200000.0
2008-12-03 12:26:00,136.77,136.81,136.74,136.76,278600000.0
2008-12-03 12:27:00,136.755,136.775,136.58,136.61,188600000.0
2008-12-03 12:28:00,136.61,136.71,136.595,136.68,144600000.0
2008-12-03 12:29:00,136.685,136.72,136.655,136.71,111600000.0
2008-12-03 12:30:00,136.72,136.725,136.69,136.725,22600000.0
2008-12-03 12:31:00,136.72,136.74,136.69,136.7,162000000.0
2008-12-03 12:32:00,136.7,136.835,136.63,136.83,369100000.0
2008-12-03 12:33:00,136.84,136.865,136.725,136.725,313400000.0
2008-12-03 12:34:00,136.74,136.755,136.7,136.735,80000000.0
2008-12-03 12:35:00,136.725,136.725,136.57,136.57,646199985.0
2008-12-03 12:36:00,136.585,136.72,136.55,136.68,137400000.0
2008-12-03 12:37:00,136.655,136.735,136.655,136.69,163800000.0
2008-12-03 12:38:00,136.68,136.74,136.65,136.715,321600000.0
2008-12-03 12:39:00,136.72,136.76,136.655,136.755,134400000.0
2008-12-03 12:40:00,136.755,137.07,136.745,137.045,216800000.0
2008-12-03 12:41:00,137.045,137.115,136.985,137.11,274600000.0
2008-12-03 12:42:00,137.11,137.12,137.06,137.1,120400000.0
2008-12-03 12:43:00,137.1,137.1,136.855,136.855,249600000.0
2008-12-03 12:44:00,136.88,137.045,136.865,137.03,290800000.0
2008-12-03 12:45:00,137.025,137.15,137.0,137.02,208600000.0
2008-12-03 12:46:00,137.02,137.035,136.925,136.935,176200000.0
2008-12-03 12:47:00,136.925,136.985,136.82,136.95,317400000.0
2008-12-03 12:48:00,136.965,136.97,136.865,136.895,216800000.0
2008-12-03 12:49:00,136.9,136.94,136.875,136.9,291800000.0
2008-12-03 12:50:00,136.9,136.925,136.825,136.825,186400000.0
2008-12-03 12:51:00,136.845,136.86,136.77,136.77,177799997.0
2008-12-03 12:52:00,136.78,136.805,136.725,136.795,208399992.0
2008-12-03 12:53:00,136.795,136.875,136.795,136.87,83200000.0
2008-12-03 12:54:00,136.87,136.9,136.87,136.87,66800000.0
2008-12-03 12:55:00,136.87,136.87,136.81,136.845,147200000.0
2008-12-03 12:56:00,136.845,136.845,136.735,136.795,145200000.0
2008-12-03 12:57:00,136.795,136.9,136.77,136.895,159400000.0
2008-12-03 12:58:00,136.895,136.92,136.855,136.9,142600000.0
2008-12-03 12:59:00,136.895,137.02,136.865,136.995,201400000.0
2008-12-03 13:00:00,136.99,137.045,136.935,136.995,237000000.0
2008-12-03 13:01:00,136.98,137.0,136.955,136.99,69000000.0
2008-12-03 13:02:00,136.99,137.13,136.945,137.11,144000000.0
2008-12-03 13:03:00,137.11,137.125,137.025,137.035,45000000.0
2008-12-03 13:04:00,137.04,137.085,137.035,137.06,99600000.0
2008-12-03 13:05:00,137.065,137.065,136.97,137.02,93000000.0
2008-12-03 13:06:00,137.02,137.065,136.935,136.945,98600000.0
2008-12-03 13:07:00,136.945,136.945,136.825,136.895,116400000.0
2008-12-03 13:08:00,136.905,136.905,136.78,136.785,114000000.0
2008-12-03 13:09:00,136.785,137.09,136.77,137.06,118000000.0
2008-12-03 13:10:00,137.045,137.075,136.91,136.91,184800000.0
2008-12-03 13:11:00,136.91,137.025,136.9,137.02,70800000.0
2008-12-03 13:12:00,137.025,137.06,137.005,137.02,97000000.0
2008-12-03 13:13:00,137.03,137.055,136.96,137.005,118400000.0
2008-12-03 13:14:00,137.005,137.09,136.99,137.065,169000000.0
2008-12-03 13:15:00,137.06,137.06,136.945,136.995,120000000.0
2008-12-03 13:16:00,136.995,136.995,136.925,136.955,137600000.0
2008-12-03 13:17:00,136.955,137.0,136.95,136.965,52400000.0
2008-12-03 13:18:00,136.95,137.02,136.865,137.0,181600000.0
2008-12-03 13:19:00,137.0,137.02,136.945,136.965,107000000.0
2008-12-03 13:20:00,136.97,136.99,136.94,136.975,84400000.0
2008-12-03 13:21:00,136.975,137.16,136.97,137.135,229200000.0
2008-12-03 13:22:00,137.13,137.35,137.12,137.245,270200000.0
2008-12-03 13:23:00,137.235,137.255,137.145,137.24,246400000.0
2008-12-03 13:24:00,137.24,137.245,137.15,137.2,228800000.0
2008-12-03 13:25:00,137.185,137.2,137.1,137.135,104600000.0
2008-12-03 13:26:00,137.14,137.26,137.115,137.25,291200000.0
2008-12-03 13:27:00,137.24,137.25,137.195,137.22,270400000.0
2008-12-03 13:28:00,137.225,137.26,137.185,137.215,211000000.0
2008-12-03 13:29:00,137.23,137.27,137.165,137.195,263000000.0
2008-12-03 13:30:00,137.195,137.36,137.195,137.34,237200000.0
2008-12-03 13:31:00,137.325,137.43,137.3,137.39,193200000.0
2008-12-03 13:32:00,137.385,137.405,137.285,137.285,248200000.0
2008-12-03 13:33:00,137.28,137.285,137.09,137.19,304600000.0
2008-12-03 13:34:00,137.19,137.22,137.115,137.22,99600000.0
2008-12-03 13:35:00,137.22,137.23,137.2,137.215,153200000.0
2008-12-03 13:36:00,137.215,137.265,137.215,137.26,30600000.0
2008-12-03 13:37:00,137.25,137.285,137.25,137.25,94400000.0
2008-12-03 13:38:00,137.25,137.275,137.25,137.255,147400000.0
2008-12-03 13:39:00,137.255,137.27,137.17,137.25,95700000.0
2008-12-03 13:40:00,137.25,137.255,137.17,137.245,100300000.0
2008-12-03 13:41:00,137.24,137.3,137.225,137.28,282000000.0
2008-12-03 13:42:00,137.28,137.395,137.28,137.395,195400000.0
2008-12-03 13:43:00,137.395,137.405,137.29,137.405,109700000.0
2008-12-03 13:44:00,137.405,137.405,137.315,137.375,151800000.0
2008-12-03 13:45:00,137.33,137.345,137.275,137.34,142700000.0
2008-12-03 13:46:00,137.34,137.34,137.27,137.28,319300000.0
2008-12-03 13:47:00,137.3,137.325,137.19,137.285,162000000.0
2008-12-03 13:48:00,137.28,137.335,137.21,137.27,209000000.0
2008-12-03 13:49:00,137.265,137.41,137.25,137.405,177400000.0
2008-12-03 13:50:00,137.405,137.405,137.37,137.395,99000000.0
2008-12-03 13:51:00,137.395,137.395,137.32,137.36,102400000.0
2008-12-03 13:52:00,137.35,137.35,137.22,137.28,224800000.0
2008-12-03 13:53:00,137.28,137.28,137.185,137.22,223000000.0
2008-12-03 13:54:00,137.23,137.23,137.175,137.18,61400000.0
2008-12-03 13:55:00,137.18,137.18,137.05,137.075,93400000.0
2008-12-03 13:56:00,137.08,137.175,137.055,137.175,93200000.0
2008-12-03 13:57:00,137.165,137.175,137.07,137.08,242600000.0
2008-12-03 13:58:00,137.095,137.175,137.06,137.06,276200000.0
2008-12-03 13:59:00,137.045,137.215,137.035,137.205,360800000.0
2008-12-03 14:00:00,137.2,137.27,137.135,137.165,324600000.0
2008-12-03 14:01:00,137.17,137.225,137.16,137.185,195600000.0
2008-12-03 14:02:00,137.185,137.205,137.145,137.205,272200000.0
2008-12-03 14:03:00,137.205,137.21,137.13,137.18,166800000.0
2008-12-03 14:04:00,137.19,137.28,137.175,137.275,113800000.0
2008-12-03 14:05:00,137.275,137.325,137.23,137.325,138800000.0
2008-12-03 14:06:00,137.285,137.31,137.245,137.255,112800000.0
2008-12-03 14:07:00,137.265,137.275,137.235,137.245,65400000.0
2008-12-03 14:08:00,137.235,137.26,137.165,137.235,134600000.0
2008-12-03 14:09:00,137.25,137.315,137.2,137.275,151200000.0
2008-12-03 14:10:00,137.29,137.3,137.185,137.2,203000000.0
2008-12-03 14:11:00,137.2,137.22,137.18,137.205,238600000.0
2008-12-03 14:12:00,137.2,137.265,137.2,137.235,104400000.0
2008-12-03 14:13:00,137.24,137.285,137.215,137.28,101800000.0
2008-12-03 14:14:00,137.285,137.39,137.27,137.375,184400000.0
2008-12-03 14:15:00,137.375,137.45,137.315,137.325,143400000.0
2008-12-03 14:16:00,137.29,137.36,137.29,137.345,115600000.0
2008-12-03 14:17:00,137.355,137.375,137.31,137.315,103000000.0
2008-12-03 14:18:00,137.315,137.325,137.21,137.225,325000000.0
2008-12-03 14:19:00,137.225,137.285,137.215,137.26,158400000.0
2008-12-03 14:20:00,137.25,137.32,137.235,137.31,176600000.0
2008-12-03 14:21:00,137.285,137.325,137.275,137.32,101000000.0
2008-12-03 14:22:00,137.335,137.435,137.335,137.41,162000000.0
2008-12-03 14:23:00,137.41,137.435,137.31,137.32,243600000.0
2008-12-03 14:24:00,137.33,137.41,137.3,137.375,480000000.0
2008-12-03 14:25:00,137.375,137.435,137.36,137.385,279000000.0
2008-12-03 14:26:00,137.385,137.575,137.375,137.56,205200000.0
2008-12-03 14:27:00,137.555,137.58,137.45,137.505,163200000.0
2008-12-03 14:28:00,137.495,137.645,137.495,137.64,130000000.0
2008-12-03 14:29:00,137.625,137.625,137.455,137.49,175200000.0
2008-12-03 14:30:00,137.5,137.545,137.365,137.375,272800000.0
2008-12-03 14:31:00,137.375,137.41,137.335,137.335,218400000.0
2008-12-03 14:32:00,137.35,137.375,137.32,137.33,211200000.0
2008-12-03 14:33:00,137.33,137.36,137.29,137.32,158200000.0
2008-12-03 14:34:00,137.33,137.34,137.3,137.31,197600000.0
2008-12-03 14:35:00,137.315,137.33,137.27,137.27,250200000.0
2008-12-03 14:36:00,137.27,137.51,137.27,137.51,294800000.0
2008-12-03 14:37:00,137.51,137.52,137.435,137.465,122800000.0
2008-12-03 14:38:00,137.48,137.48,137.36,137.405,132200000.0
2008-12-03 14:39:00,137.405,137.435,137.385,137.395,110000000.0
2008-12-03 14:40:00,137.395,137.42,137.32,137.42,240600000.0
2008-12-03 14:41:00,137.435,137.505,137.415,137.48,110000000.0
2008-12-03 14:42:00,137.48,137.48,137.335,137.335,159000000.0
2008-12-03 14:43:00,137.325,137.335,137.24,137.29,172800000.0
2008-12-03 14:44:00,137.29,137.29,137.245,137.275,96400000.0
2008-12-03 14:45:00,137.275,137.345,137.26,137.345,123400000.0
2008-12-03 14:46:00,137.345,137.345,137.24,137.245,178600000.0
2008-12-03 14:47:00,137.235,137.285,137.235,137.25,277000000.0
2008-12-03 14:48:00,137.24,137.24,137.105,137.2,293400000.0
2008-12-03 14:49:00,137.205,137.26,137.18,137.245,243000000.0
2008-12-03 14:50:00,137.245,137.3,137.215,137.215,204200000.0
2008-12-03 14:51:00,137.24,137.25,137.12,137.2,101400000.0
2008-12-03 14:52:00,137.2,137.29,137.095,137.125,303000000.0
2008-12-03 14:53:00,137.14,137.295,137.125,137.29,182800000.0
2008-12-03 14:54:00,137.29,137.325,137.2,137.325,209600000.0
2008-12-03 14:55:00,137.3,137.5,137.3,137.425,330000000.0
2008-12-03 14:56:00,137.425,137.455,137.305,137.31,183200000.0
2008-12-03 14:57:00,137.31,137.31,137.235,137.265,183400000.0
2008-12-03 14:58:00,137.265,137.32,137.265,137.31,217800000.0
2008-12-03 14:59:00,137.3,137.465,137.29,137.385,170600000.0
2008-12-03 15:00:00,137.37,137.535,137.37,137.52,236200000.0
2008-12-03 15:01:00,137.52,137.535,137.345,137.355,393600000.0
2008-12-03 15:02:00,137.36,137.41,137.34,137.4,124400000.0
2008-12-03 15:03:00,137.405,137.42,137.35,137.42,185000000.0
2008-12-03 15:04:00,137.405,137.46,137.395,137.45,188200000.0
2008-12-03 15:05:00,137.45,137.525,137.43,137.445,169800000.0
2008-12-03 15:06:00,137.455,137.485,137.43,137.44,149200000.0
2008-12-03 15:07:00,137.44,137.445,137.405,137.405,83000000.0
2008-12-03 15:08:00,137.395,137.485,137.395,137.43,127200000.0
2008-12-03 15:09:00,137.44,137.485,137.345,137.37,235400000.0
2008-12-03 15:10:00,137.355,137.38,137.295,137.325,395200000.0
2008-12-03 15:11:00,137.325,137.37,137.3,137.315,115400000.0
2008-12-03 15:12:00,137.325,137.345,137.265,137.3,162600000.0
2008-12-03 15:13:00,137.305,137.31,137.23,137.275,155200000.0
2008-12-03 15:14:00,137.275,137.31,137.245,137.27,289600000.0
2008-12-03 15:15:00,137.265,137.295,137.135,137.155,218000000.0
2008-12-03 15:16:00,137.16,137.16,136.99,136.99,228000000.0
2008-12-03 15:17:00,136.99,137.035,136.89,137.02,134000000.0
2008-12-03 15:18:00,137.04,137.18,137.03,137.17,197800000.0
2008-12-03 15:19:00,137.17,137.25,137.13,137.19,216600000.0
2008-12-03 15:20:00,137.18,137.18,136.975,136.985,206400000.0
2008-12-03 15:21:00,136.985,137.12,136.98,137.07,220000000.0
2008-12-03 15:22:00,137.06,137.105,136.98,136.98,161000000.0
2008-12-03 15:23:00,136.94,136.975,136.875,136.92,202600000.0
2008-12-03 15:24:00,136.925,136.965,136.755,136.795,238600000.0
2008-12-03 15:25:00,136.825,136.84,136.745,136.77,287400000.0
2008-12-03 15:26:00,136.78,136.78,136.57,136.6,190400000.0
2008-12-03 15:27:00,136.6,136.61,136.47,136.47,205400000.0
2008-12-03 15:28:00,136.48,136.49,136.3,136.325,237400000.0
2008-12-03 15:29:00,136.29,136.46,136.29,136.425,174200000.0
2008-12-03 15:30:00,136.425,136.56,136.38,136.48,491599993.0
2008-12-03 15:31:00,136.48,136.49,136.415,136.465,254200000.0
2008-12-03 15:32:00,136.465,136.735,136.465,136.735,253600000.0
2008-12-03 15:33:00,136.73,136.74,136.685,136.73,153400000.0
2008-12-03 15:34:00,136.725,136.92,136.72,136.82,241800001.0
2008-12-03 15:35:00,136.805,136.81,136.675,136.705,109000000.0
2008-12-03 15:36:00,136.725,136.775,136.7,136.72,198400000.0
2008-12-03 15:37:00,136.74,136.89,136.73,136.89,155200000.0
2008-12-03 15:38:00,136.9,137.035,136.895,137.02,159400000.0
2008-12-03 15:39:00,137.02,137.075,136.93,137.055,189400000.0
2008-12-03 15:40:00,137.06,137.095,136.98,136.995,328000000.0
2008-12-03 15:41:00,136.995,136.995,136.825,136.915,281200000.0
2008-12-03 15:42:00,136.92,136.97,136.875,136.895,153600000.0
2008-12-03 15:43:00,136.895,136.955,136.82,136.83,290000000.0
2008-12-03 15:44:00,136.83,136.855,136.745,136.765,148300000.0
2008-12-03 15:45:00,136.78,136.815,136.685,136.76,220400000.0
2008-12-03 15:46:00,136.765,136.805,136.725,136.755,318200000.0
2008-12-03 15:47:00,136.76,136.775,136.695,136.745,189400000.0
2008-12-03 15:48:00,136.75,136.79,136.705,136.78,77800000.0
2008-12-03 15:49:00,136.775,136.81,136.765,136.785,125600000.0
2008-12-03 15:50:00,136.79,136.92,136.76,136.86,266800000.0
2008-12-03 15:51:00,136.815,136.89,136.77,136.85,225600000.0
2008-12-03 15:52:00,136.865,137.04,136.865,136.95,270800000.0
2008-12-03 15:53:00,136.965,137.08,136.965,137.055,359200000.0
2008-12-03 15:54:00,137.06,137.155,137.06,137.13,248600000.0
2008-12-03 15:55:00,137.15,137.185,137.065,137.065,240800000.0
2008-12-03 15:56:00,137.04,137.135,137.035,137.13,187800000.0
2008-12-03 15:57:00,137.14,137.28,137.14,137.23,130400000.0
2008-12-03 15:58:00,137.215,137.265,137.2,137.2,135400000.0
2008-12-03 15:59:00,137.21,137.215,137.115,137.16,373600000.0
2008-12-03 16:00:00,137.16,137.16,137.075,137.09,419600001.0
2008-12-03 16:01:00,137.085,137.125,137.015,137.025,493400000.0
2008-12-03 16:02:00,137.02,137.04,137.02,137.04,224600000.0
2008-12-03 16:03:00,137.035,137.04,136.995,137.015,105800000.0
2008-12-03 16:04:00,137.02,137.02,136.835,136.99,150100000.0
2008-12-03 16:05:00,137.005,137.04,136.93,136.97,151000000.0
2008-12-03 16:06:00,136.975,136.995,136.94,136.94,88000000.0
2008-12-03 16:07:00,136.925,136.93,136.865,136.915,120200000.0
2008-12-03 16:08:00,136.895,136.945,136.88,136.935,142000000.0
2008-12-03 16:09:00,136.94,136.995,136.91,136.91,179800000.0
2008-12-03 16:10:00,136.93,136.98,136.915,136.965,117600000.0
2008-12-03 16:11:00,136.98,137.005,136.97,136.985,117000000.0
2008-12-03 16:12:00,136.985,136.985,136.88,136.925,193600000.0
2008-12-03 16:13:00,136.905,136.95,136.85,136.935,193400000.0
2008-12-03 16:14:00,136.945,137.06,136.93,137.02,183600000.0
2008-12-03 16:15:00,137.02,137.035,136.825,136.835,140000000.0
2008-12-03 16:16:00,136.825,136.85,136.68,136.73,103400000.0
2008-12-03 16:17:00,136.705,136.725,136.685,136.715,96200000.0
2008-12-03 16:18:00,136.715,136.755,136.7,136.715,128400000.0
2008-12-03 16:19:00,136.72,136.75,136.655,136.735,345000000.0
2008-12-03 16:20:00,136.745,136.82,136.72,136.81,119400000.0
2008-12-03 16:21:00,136.81,136.845,136.79,136.845,89000000.0
2008-12-03 16:22:00,136.85,136.915,136.84,136.855,161400000.0
2008-12-03 16:23:00,136.855,136.87,136.735,136.75,121800000.0
2008-12-03 16:24:00,136.76,136.82,136.74,136.79,122800000.0
2008-12-03 16:25:00,136.8,136.935,136.775,136.935,140800000.0
2008-12-03 16:26:00,136.95,137.05,136.925,136.975,242200000.0
2008-12-03 16:27:00,136.98,137.0,136.93,136.98,284200000.0
2008-12-03 16:28:00,136.97,137.03,136.955,137.015,240400000.0
2008-12-03 16:29:00,137.045,137.045,136.965,136.98,134200000.0
2008-12-03 16:30:00,136.98,137.08,136.955,136.97,207800000.0
2008-12-03 16:31:00,136.97,137.04,136.96,136.985,173200000.0
2008-12-03 16:32:00,136.995,137.16,136.985,137.055,222200000.0
2008-12-03 16:33:00,137.04,137.135,137.04,137.13,118400000.0
2008-12-03 16:34:00,137.145,137.23,137.135,137.185,206800000.0
2008-12-03 16:35:00,137.2,137.225,137.17,137.195,163600000.0
2008-12-03 16:36:00,137.21,137.37,137.205,137.255,139400000.0
2008-12-03 16:37:00,137.24,137.355,137.135,137.355,221600000.0
2008-12-03 16:38:00,137.355,137.37,137.2,137.22,219800000.0
2008-12-03 16:39:00,137.235,137.3,137.11,137.29,156000000.0
2008-12-03 16:40:00,137.305,137.35,137.145,137.16,163600000.0
2008-12-03 16:41:00,137.17,137.33,137.17,137.315,139200000.0
2008-12-03 16:42:00,137.315,137.335,137.115,137.13,258600000.0
2008-12-03 16:43:00,137.13,137.225,137.125,137.215,181400000.0
2008-12-03 16:44:00,137.2,137.345,137.15,137.31,157000000.0
2008-12-03 16:45:00,137.31,137.31,137.03,137.085,262200000.0
2008-12-03 16:46:00,137.1,137.175,137.025,137.16,278400000.0
2008-12-03 16:47:00,137.165,137.175,137.11,137.16,291000000.0
2008-12-03 16:48:00,137.175,137.205,136.99,137.005,121800000.0
2008-12-03 16:49:00,136.97,136.99,136.845,136.965,226600000.0
2008-12-03 16:50:00,136.94,137.015,136.895,136.97,132200000.0
2008-12-03 16:51:00,136.99,137.06,136.945,136.975,194200000.0
2008-12-03 16:52:00,136.975,137.015,136.875,136.925,138200000.0
2008-12-03 16:53:00,136.92,137.01,136.83,136.845,146800000.0
2008-12-03 16:54:00,136.86,136.875,136.7,136.745,209700000.0
2008-12-03 16:55:00,136.75,136.75,136.605,136.685,247800000.0
2008-12-03 16:56:00,136.68,136.75,136.59,136.645,193600000.0
2008-12-03 16:57:00,136.65,136.69,136.64,136.665,136000000.0
2008-12-03 16:58:00,136.68,136.755,136.635,136.66,86400000.0
2008-12-03 16:59:00,136.67,136.68,136.62,136.66,154000000.0
2008-12-03 17:00:00,136.665,136.68,136.445,136.535,289400000.0
2008-12-03 17:01:00,136.51,136.535,136.415,136.5,218800000.0
2008-12-03 17:02:00,136.505,136.72,136.505,136.66,260400000.0
2008-12-03 17:03:00,136.65,136.68,136.625,136.66,297400000.0
2008-12-03 17:04:00,136.66,136.81,136.66,136.76,160800000.0
2008-12-03 17:05:00,136.785,136.96,136.745,136.95,252600000.0
2008-12-03 17:06:00,136.945,137.135,136.935,136.975,209000000.0
2008-12-03 17:07:00,136.965,136.965,136.82,136.855,166200000.0
2008-12-03 17:08:00,136.865,136.98,136.785,136.82,221000000.0
2008-12-03 17:09:00,136.825,136.835,136.74,136.775,142600000.0
2008-12-03 17:10:00,136.77,136.775,136.66,136.67,166200000.0
2008-12-03 17:11:00,136.67,136.67,136.55,136.615,414199990.0
2008-12-03 17:12:00,136.615,136.635,136.505,136.58,309000000.0
2008-12-03 17:13:00,136.58,136.58,136.475,136.56,165400000.0
2008-12-03 17:14:00,136.55,136.765,136.535,136.75,194800000.0
2008-12-03 17:15:00,136.755,136.885,136.75,136.78,305700000.0
2008-12-03 17:16:00,136.825,136.855,136.765,136.845,253200000.0
2008-12-03 17:17:00,136.835,136.835,136.675,136.685,152000000.0
2008-12-03 17:18:00,136.7,136.755,136.69,136.7,176400000.0
2008-12-03 17:19:00,136.695,136.745,136.655,136.655,173200000.0
2008-12-03 17:20:00,136.655,136.79,136.63,136.775,160800000.0
2008-12-03 17:21:00,136.78,136.865,136.705,136.735,267000000.0
2008-12-03 17:22:00,136.72,136.83,136.72,136.805,167800000.0
2008-12-03 17:23:00,136.79,136.83,136.68,136.685,266200000.0
2008-12-03 17:24:00,136.685,136.71,136.595,136.64,159200000.0
2008-12-03 17:25:00,136.635,136.76,136.63,136.73,267800000.0
2008-12-03 17:26:00,136.735,136.86,136.735,136.84,289000000.0
2008-12-03 17:27:00,136.84,136.96,136.84,136.96,140800000.0
2008-12-03 17:28:00,136.97,137.07,136.89,137.02,176600000.0
2008-12-03 17:29:00,137.035,137.125,136.99,137.085,108000000.0
2008-12-03 17:30:00,137.095,137.095,136.98,137.015,130200000.0
2008-12-03 17:31:00,137.02,137.035,136.955,136.965,116400000.0
2008-12-03 17:32:00,136.965,136.965,136.835,136.885,205200000.0
2008-12-03 17:33:00,136.895,136.96,136.865,136.955,139200000.0
2008-12-03 17:34:00,136.97,137.07,136.95,137.065,123600000.0
2008-12-03 17:35:00,137.065,137.22,137.025,137.205,140400000.0
2008-12-03 17:36:00,137.19,137.26,137.135,137.21,219000000.0
2008-12-03 17:37:00,137.205,137.24,137.165,137.2,157800000.0
2008-12-03 17:38:00,137.2,137.205,137.055,137.055,192800000.0
2008-12-03 17:39:00,137.055,137.06,136.99,137.0,145400000.0
2008-12-03 17:40:00,137.0,137.135,136.99,137.09,107800000.0
2008-12-03 17:41:00,137.09,137.165,137.03,137.1,207000000.0
2008-12-03 17:42:00,137.115,137.115,137.01,137.08,143600000.0
2008-12-03 17:43:00,137.065,137.17,137.04,137.155,103800000.0
2008-12-03 17:44:00,137.15,137.215,137.15,137.175,61000000.0
2008-12-03 17:45:00,137.18,137.485,137.14,137.485,110800000.0
2008-12-03 17:46:00,137.475,137.49,137.37,137.475,114000000.0
2008-12-03 17:47:00,137.49,137.545,137.42,137.47,224800000.0
2008-12-03 17:48:00,137.49,137.625,137.49,137.59,645199996.0
2008-12-03 17:49:00,137.59,137.665,137.57,137.62,208400000.0
2008-12-03 17:50:00,137.62,137.675,137.55,137.615,109600000.0
2008-12-03 17:51:00,137.605,137.75,137.605,137.715,242600000.0
2008-12-03 17:52:00,137.71,137.835,137.705,137.805,200200000.0
2008-12-03 17:53:00,137.8,137.81,137.705,137.755,225400000.0
2008-12-03 17:54:00,137.77,137.885,137.695,137.885,149200000.0
2008-12-03 17:55:00,137.885,137.96,137.715,137.725,166300000.0
2008-12-03 17:56:00,137.74,137.8,137.7,137.8,179200000.0
2008-12-03 17:57:00,137.8,137.9,137.755,137.815,253200000.0
2008-12-03 17:58:00,137.815,138.035,137.815,138.03,177500000.0
2008-12-03 17:59:00,138.025,138.325,137.99,138.275,176400000.0
2008-12-03 18:00:00,138.285,138.3,138.105,138.135,144200000.0
2008-12-03 18:01:00,138.13,138.13,137.915,137.93,134800000.0
2008-12-03 18:02:00,137.915,137.985,137.905,137.96,190000000.0
2008-12-03 18:03:00,137.965,137.965,137.89,137.95,89600000.0
2008-12-03 18:04:00,137.955,138.0,137.865,138.0,181000000.0
2008-12-03 18:05:00,138.0,138.07,137.935,137.955,122400000.0
2008-12-03 18:06:00,137.95,137.99,137.92,137.975,91800000.0
2008-12-03 18:07:00,137.975,137.975,137.885,137.965,184600000.0
2008-12-03 18:08:00,137.97,137.98,137.93,137.93,86600000.0
2008-12-03 18:09:00,137.93,137.965,137.855,137.935,80400000.0
2008-12-03 18:10:00,137.935,137.935,137.85,137.875,98200000.0
2008-12-03 18:11:00,137.87,137.985,137.86,137.97,205800000.0
2008-12-03 18:12:00,137.97,138.05,137.965,138.05,212000000.0
2008-12-03 18:13:00,138.05,138.06,138.0,138.06,104600000.0
2008-12-03 18:14:00,138.055,138.18,138.05,138.09,194400000.0
2008-12-03 18:15:00,138.09,138.135,138.06,138.07,130000000.0
2008-12-03 18:16:00,138.065,138.095,137.915,137.925,215000000.0
2008-12-03 18:17:00,137.94,138.1,137.94,138.05,203400000.0
2008-12-03 18:18:00,138.06,138.075,137.905,137.905,229600000.0
2008-12-03 18:19:00,137.9,137.9,137.835,137.835,346600000.0
2008-12-03 18:20:00,137.835,137.855,137.73,137.73,166400000.0
2008-12-03 18:21:00,137.73,137.73,137.51,137.575,194400000.0
2008-12-03 18:22:00,137.57,137.595,137.485,137.57,193800000.0
2008-12-03 18:23:00,137.57,137.67,137.55,137.66,130000000.0
2008-12-03 18:24:00,137.655,137.705,137.635,137.645,117200000.0
2008-12-03 18:25:00,137.65,137.775,137.555,137.775,254200000.0
2008-12-03 18:26:00,137.745,137.925,137.72,137.79,266400000.0
2008-12-03 18:27:00,137.765,137.79,137.57,137.7,382400000.0
2008-12-03 18:28:00,137.705,137.705,137.575,137.585,241600000.0
2008-12-03 18:29:00,137.585,137.585,137.53,137.55,175800000.0
2008-12-03 18:30:00,137.56,137.56,137.27,137.4,179200000.0
2008-12-03 18:31:00,137.39,137.615,137.355,137.565,247200000.0
2008-12-03 18:32:00,137.555,137.615,137.455,137.515,277000000.0
2008-12-03 18:33:00,137.52,137.525,137.38,137.48,146200000.0
2008-12-03 18:34:00,137.48,137.485,137.36,137.36,112600000.0
2008-12-03 18:35:00,137.36,137.375,137.275,137.32,152600000.0
2008-12-03 18:36:00,137.325,137.435,137.325,137.41,83000000.0
2008-12-03 18:37:00,137.405,137.54,137.4,137.54,104200000.0
2008-12-03 18:38:00,137.53,137.605,137.475,137.55,240400000.0
2008-12-03 18:39:00,137.525,137.57,137.48,137.57,82200000.0
2008-12-03 18:40:00,137.57,137.705,137.55,137.655,233400000.0
2008-12-03 18:41:00,137.655,137.755,137.655,137.705,179200000.0
2008-12-03 18:42:00,137.705,137.74,137.68,137.68,163200000.0
2008-12-03 18:43:00,137.685,137.685,137.545,137.625,109000000.0
2008-12-03 18:44:00,137.625,137.63,137.555,137.615,132800000.0
2008-12-03 18:45:00,137.62,137.65,137.57,137.605,240000000.0
2008-12-03 18:46:00,137.605,137.675,137.57,137.615,136400000.0
2008-12-03 18:47:00,137.62,137.66,137.595,137.62,268800000.0
2008-12-03 18:48:00,137.615,137.615,137.53,137.61,191200000.0
2008-12-03 18:49:00,137.61,137.7,137.61,137.675,130000000.0
2008-12-03 18:50:00,137.69,137.69,137.61,137.65,146800000.0
2008-12-03 18:51:00,137.635,137.7,137.62,137.62,287200000.0
2008-12-03 18:52:00,137.63,137.68,137.59,137.67,191800000.0
2008-12-03 18:53:00,137.665,137.73,137.655,137.73,95000000.0
2008-12-03 18:54:00,137.73,137.83,137.73,137.795,87000000.0
2008-12-03 18:55:00,137.8,137.85,137.7,137.73,190000000.0
2008-12-03 18:56:00,137.725,137.8,137.645,137.8,97000000.0
2008-12-03 18:57:00,137.8,137.85,137.76,137.8,186200000.0
2008-12-03 18:58:00,137.8,137.81,137.75,137.805,171800000.0
2008-12-03 18:59:00,137.81,137.87,137.73,137.815,260800000.0
2008-12-03 19:00:00,137.8,137.84,137.77,137.815,102400000.0
2008-12-03 19:01:00,137.815,137.815,137.58,137.62,114000000.0
2008-12-03 19:02:00,137.62,137.635,137.485,137.495,85600000.0
2008-12-03 19:03:00,137.49,137.495,137.31,137.325,81000000.0
2008-12-03 19:04:00,137.325,137.335,137.15,137.195,111600000.0
2008-12-03 19:05:00,137.215,137.34,137.165,137.28,109600000.0
2008-12-03 19:06:00,137.28,137.42,137.27,137.355,95200000.0
2008-12-03 19:07:00,137.355,137.38,137.155,137.2,215000000.0
2008-12-03 19:08:00,137.21,137.21,137.125,137.175,115000000.0
2008-12-03 19:09:00,137.17,137.18,137.06,137.165,191200000.0
2008-12-03 19:10:00,137.17,137.275,137.165,137.205,95000000.0
2008-12-03 19:11:00,137.205,137.3,137.205,137.285,33400000.0
2008-12-03 19:12:00,137.285,137.3,137.245,137.245,56400000.0
2008-12-03 19:13:00,137.255,137.3,137.23,137.28,75400000.0
2008-12-03 19:14:00,137.28,137.28,137.21,137.25,89800000.0
2008-12-03 19:15:00,137.255,137.3,137.25,137.265,90400000.0
2008-12-03 19:16:00,137.29,137.355,137.235,137.285,107600000.0
2008-12-03 19:17:00,137.3,137.34,137.29,137.32,88600000.0
2008-12-03 19:18:00,137.32,137.32,137.22,137.265,74000000.0
2008-12-03 19:19:00,137.265,137.265,137.225,137.235,93000000.0
2008-12-03 19:20:00,137.23,137.24,137.185,137.215,94000000.0
2008-12-03 19:21:00,137.225,137.265,137.215,137.235,69400000.0
2008-12-03 19:22:00,137.23,137.265,137.22,137.255,63600000.0
2008-12-03 19:23:00,137.265,137.305,137.255,137.29,52000000.0
2008-12-03 19:24:00,137.285,137.29,137.22,137.22,81000000.0
2008-12-03 19:25:00,137.235,137.305,137.215,137.24,95000000.0
2008-12-03 19:26:00,137.24,137.295,137.2,137.225,237000000.0
2008-12-03 19:27:00,137.22,137.34,137.215,137.26,278400000.0
2008-12-03 19:28:00,137.26,137.27,137.17,137.225,295800000.0
2008-12-03 19:29:00,137.23,137.25,137.185,137.22,115600000.0
2008-12-03 19:30:00,137.18,137.37,137.18,137.365,121200000.0
2008-12-03 19:31:00,137.365,137.47,137.355,137.415,113800000.0
2008-12-03 19:32:00,137.415,137.42,137.27,137.31,193600000.0
2008-12-03 19:33:00,137.315,137.345,137.31,137.325,55800000.0
2008-12-03 19:34:00,137.34,137.34,137.27,137.27,40800000.0
2008-12-03 19:35:00,137.28,137.32,137.215,137.32,66600000.0
2008-12-03 19:36:00,137.32,137.37,137.275,137.365,98800000.0
2008-12-03 19:37:00,137.375,137.39,137.325,137.35,99000000.0
2008-12-03 19:38:00,137.35,137.465,137.33,137.43,91200000.0
2008-12-03 19:39:00,137.45,137.53,137.405,137.47,170800000.0
2008-12-03 19:40:00,137.47,137.52,137.425,137.425,195400000.0
2008-12-03 19:41:00,137.42,137.425,137.285,137.32,149600000.0
2008-12-03 19:42:00,137.32,137.34,137.155,137.2,129600000.0
2008-12-03 19:43:00,137.22,137.22,137.075,137.135,146600000.0
2008-12-03 19:44:00,137.13,137.175,137.08,137.17,73000000.0
2008-12-03 19:45:00,137.185,137.265,137.135,137.265,104000000.0
2008-12-03 19:46:00,137.275,137.36,137.255,137.335,99800000.0
2008-12-03 19:47:00,137.33,137.37,137.185,137.345,361400000.0
2008-12-03 19:48:00,137.365,137.38,137.25,137.365,231200000.0
2008-12-03 19:49:00,137.355,137.38,137.285,137.355,197600000.0
2008-12-03 19:50:00,137.355,137.37,137.32,137.325,75200000.0
2008-12-03 19:51:00,137.325,137.33,137.285,137.29,61200000.0
2008-12-03 19:52:00,137.29,137.3,137.205,137.295,103600000.0
2008-12-03 19:53:00,137.31,137.335,137.275,137.315,83800000.0
2008-12-03 19:54:00,137.3,137.35,137.285,137.34,70200000.0
2008-12-03 19:55:00,137.345,137.44,137.28,137.39,108000000.0
2008-12-03 19:56:00,137.385,137.42,137.325,137.33,71600000.0
2008-12-03 19:57:00,137.32,137.36,137.255,137.32,138800000.0
2008-12-03 19:58:00,137.305,137.335,137.26,137.32,85000000.0
2008-12-03 19:59:00,137.31,137.315,137.14,137.235,137600000.0
2008-12-03 20:00:00,137.235,137.255,137.2,137.21,83800000.0
2008-12-03 20:01:00,137.21,137.245,137.09,137.105,138600000.0
2008-12-03 20:02:00,137.11,137.15,137.075,137.11,225800000.0
2008-12-03 20:03:00,137.11,137.16,137.07,137.105,123200000.0
2008-12-03 20:04:00,137.105,137.16,137.085,137.1,91800000.0
2008-12-03 20:05:00,137.105,137.105,137.03,137.03,27000000.0
2008-12-03 20:06:00,137.025,137.03,136.995,137.0,75400000.0
2008-12-03 20:07:00,137.0,137.0,136.8,136.81,109200000.0
2008-12-03 20:08:00,136.815,136.86,136.8,136.85,134200000.0
2008-12-03 20:09:00,136.845,136.86,136.76,136.82,112800000.0
2008-12-03 20:10:00,136.82,136.85,136.77,136.79,76200000.0
2008-12-03 20:11:00,136.8,136.825,136.755,136.815,106600000.0
2008-12-03 20:12:00,136.81,136.835,136.78,136.83,60200000.0
2008-12-03 20:13:00,136.83,136.88,136.805,136.875,60800000.0
2008-12-03 20:14:00,136.865,136.975,136.82,136.96,102800000.0
2008-12-03 20:15:00,136.965,137.01,136.945,136.965,62800000.0
2008-12-03 20:16:00,136.97,136.985,136.925,136.94,202200000.0
2008-12-03 20:17:00,136.935,136.975,136.89,136.97,116800000.0
2008-12-03 20:18:00,136.98,137.14,136.95,137.035,133000000.0
2008-12-03 20:19:00,137.035,137.035,137.005,137.02,62400000.0
2008-12-03 20:20:00,137.02,137.085,137.0,137.055,109200000.0
2008-12-03 20:21:00,137.005,137.135,137.005,137.135,39400000.0
2008-12-03 20:22:00,137.135,137.135,137.005,137.025,124600000.0
2008-12-03 20:23:00,137.025,137.035,136.895,136.91,117800000.0
2008-12-03 20:24:00,136.88,136.91,136.775,136.78,178800000.0
2008-12-03 20:25:00,136.79,136.82,136.675,136.685,163600000.0
2008-12-03 20:26:00,136.69,136.7,136.64,136.665,143400000.0
2008-12-03 20:27:00,136.69,136.905,136.675,136.83,138000000.0
2008-12-03 20:28:00,136.82,136.88,136.785,136.875,86800000.0
2008-12-03 20:29:00,136.875,136.88,136.81,136.83,49200000.0
2008-12-03 20:30:00,136.83,136.83,136.65,136.68,122200000.0
2008-12-03 20:31:00,136.675,136.785,136.675,136.76,221800000.0
2008-12-03 20:32:00,136.76,136.775,136.675,136.745,126200000.0
2008-12-03 20:33:00,136.745,136.755,136.71,136.72,56200000.0
2008-12-03 20:34:00,136.71,136.72,136.605,136.7,169600000.0
2008-12-03 20:35:00,136.705,136.715,136.645,136.65,74800000.0
2008-12-03 20:36:00,136.66,136.695,136.595,136.595,78200000.0
2008-12-03 20:37:00,136.585,136.625,136.54,136.62,221400000.0
2008-12-03 20:38:00,136.63,136.69,136.57,136.62,224000000.0
2008-12-03 20:39:00,136.62,136.635,136.55,136.56,40800000.0
2008-12-03 20:40:00,136.56,136.615,136.51,136.515,85400000.0
2008-12-03 20:41:00,136.51,136.515,136.38,136.43,111000000.0
2008-12-03 20:42:00,136.445,136.505,136.39,136.49,142000000.0
2008-12-03 20:43:00,136.485,136.505,136.41,136.41,58200000.0
2008-12-03 20:44:00,136.41,136.465,136.335,136.465,80800000.0
2008-12-03 20:45:00,136.46,136.5,136.445,136.475,94600000.0
2008-12-03 20:46:00,136.475,136.535,136.41,136.435,128800000.0
2008-12-03 20:47:00,136.435,136.525,136.415,136.505,99800000.0
2008-12-03 20:48:00,136.505,136.545,136.49,136.515,52000000.0
2008-12-03 20:49:00,136.53,136.715,136.515,136.715,66800000.0
2008-12-03 20:50:00,136.715,136.725,136.665,136.71,79700000.0
2008-12-03 20:51:00,136.71,136.74,136.67,136.71,143400000.0
2008-12-03 20:52:00,136.7,136.72,136.625,136.66,321200000.0
2008-12-03 20:53:00,136.66,136.7,136.555,136.585,153400000.0
2008-12-03 20:54:00,136.57,136.685,136.52,136.61,206800000.0
2008-12-03 20:55:00,136.61,136.63,136.57,136.595,60200000.0
2008-12-03 20:56:00,136.61,136.715,136.61,136.695,203600000.0
2008-12-03 20:57:00,136.695,136.7,136.605,136.605,128800000.0
2008-12-03 20:58:00,136.605,136.625,136.485,136.485,86600000.0
2008-12-03 20:59:00,136.485,136.56,136.485,136.55,192200000.0
2008-12-03 21:00:00,136.55,136.73,136.51,136.705,126000000.0
2008-12-03 21:01:00,136.715,136.74,136.58,136.605,162800000.0
2008-12-03 21:02:00,136.615,136.68,136.585,136.68,164000000.0
2008-12-03 21:03:00,136.67,136.69,136.64,136.69,49200000.0
2008-12-03 21:04:00,136.685,136.79,136.675,136.765,117600000.0
2008-12-03 21:05:00,136.765,136.81,136.71,136.81,100400000.0
2008-12-03 21:06:00,136.825,136.825,136.66,136.67,98000000.0
2008-12-03 21:07:00,136.665,136.665,136.51,136.52,91400000.0
2008-12-03 21:08:00,136.49,136.57,136.45,136.51,121600000.0
2008-12-03 21:09:00,136.515,136.72,136.495,136.655,150600000.0
2008-12-03 21:10:00,136.655,137.025,136.65,136.96,114800000.0
2008-12-03 21:11:00,136.96,136.965,136.795,136.845,113000000.0
2008-12-03 21:12:00,136.845,136.895,136.845,136.85,54600000.0
2008-12-03 21:13:00,136.86,136.875,136.76,136.785,91800000.0
2008-12-03 21:14:00,136.8,136.8,136.645,136.735,233000000.0
2008-12-03 21:15:00,136.745,136.85,136.685,136.85,80400000.0
2008-12-03 21:16:00,136.835,136.91,136.825,136.905,71800000.0
2008-12-03 21:17:00,136.895,136.955,136.845,136.885,93200000.0
2008-12-03 21:18:00,136.885,136.895,136.81,136.88,64800000.0
2008-12-03 21:19:00,136.87,136.885,136.8,136.81,84600000.0
2008-12-03 21:20:00,136.815,136.885,136.81,136.87,76000000.0
2008-12-03 21:21:00,136.87,136.87,136.79,136.79,56400000.0
2008-12-03 21:22:00,136.75,136.775,136.735,136.76,38800000.0
2008-12-03 21:23:00,136.76,136.825,136.69,136.825,100800000.0
2008-12-03 21:24:00,136.835,136.9,136.835,136.84,98200000.0
2008-12-03 21:25:00,136.85,137.085,136.845,137.085,96000000.0
2008-12-03 21:26:00,137.09,137.11,137.01,137.055,160800000.0
2008-12-03 21:27:00,137.07,137.07,136.98,136.99,67200000.0
2008-12-03 21:28:00,136.995,137.02,136.96,136.965,63200000.0
2008-12-03 21:29:00,136.955,136.955,136.845,136.885,90800000.0
2008-12-03 21:30:00,136.91,137.195,136.91,137.1,127600000.0
2008-12-03 21:31:00,137.1,137.12,136.97,137.075,93200000.0
2008-12-03 21:32:00,137.07,137.15,137.045,137.075,107400000.0
2008-12-03 21:33:00,137.055,137.06,136.965,137.035,88400000.0
2008-12-03 21:34:00,137.035,137.12,137.015,137.075,132400000.0
2008-12-03 21:35:00,137.08,137.2,137.045,137.17,125200000.0
2008-12-03 21:36:00,137.17,137.3,137.165,137.2,133200000.0
2008-12-03 21:37:00,137.205,137.245,137.115,137.14,82400000.0
2008-12-03 21:38:00,137.14,137.205,137.13,137.195,92400000.0
2008-12-03 21:39:00,137.2,137.2,137.005,137.035,104200000.0
2008-12-03 21:40:00,137.02,137.08,137.0,137.035,230000000.0
2008-12-03 21:41:00,137.035,137.23,137.035,137.23,196200000.0
2008-12-03 21:42:00,137.235,137.36,137.155,137.31,152200000.0
2008-12-03 21:43:00,137.295,137.315,137.19,137.245,280800000.0
2008-12-03 21:44:00,137.24,137.29,137.165,137.2,139600000.0
2008-12-03 21:45:00,137.2,137.31,137.2,137.295,160800000.0
2008-12-03 21:46:00,137.295,137.36,137.27,137.36,146200000.0
2008-12-03 21:47:00,137.34,137.415,137.34,137.385,128200000.0
2008-12-03 21:48:00,137.395,137.425,137.245,137.29,411799996.0
2008-12-03 21:49:00,137.295,137.355,137.245,137.275,209200000.0
2008-12-03 21:50:00,137.275,137.355,137.24,137.32,126800000.0
2008-12-03 21:51:00,137.33,137.39,137.32,137.365,108200000.0
2008-12-03 21:52:00,137.345,137.38,137.32,137.335,124400000.0
2008-12-03 21:53:00,137.335,137.37,137.305,137.34,69800000.0
2008-12-03 21:54:00,137.355,137.36,137.215,137.23,112600000.0
2008-12-03 21:55:00,137.23,137.285,137.215,137.22,124000000.0
2008-12-03 21:56:00,137.235,137.255,137.17,137.205,112600000.0
2008-12-03 21:57:00,137.205,137.24,137.095,137.145,130800000.0
2008-12-03 21:58:00,137.145,137.175,137.11,137.115,189400000.0
2008-12-03 21:59:00,137.11,137.11,136.99,136.995,129000000.0
2008-12-03 22:00:00,136.995,137.04,136.975,137.005,74400000.0
2008-12-03 22:01:00,137.01,137.11,136.98,137.055,160000000.0
2008-12-03 22:02:00,137.05,137.11,136.95,136.985,218400000.0
2008-12-03 22:03:00,136.985,137.085,136.925,137.085,135200000.0
2008-12-03 22:04:00,137.07,137.09,136.975,137.025,166800000.0
2008-12-03 22:05:00,137.02,137.265,136.98,137.265,148000000.0
2008-12-03 22:06:00,137.24,137.35,137.21,137.35,158400000.0
2008-12-03 22:07:00,137.335,137.42,137.335,137.375,85600000.0
2008-12-03 22:08:00,137.375,137.415,137.36,137.4,69200000.0
2008-12-03 22:09:00,137.4,137.445,137.33,137.4,182000000.0
2008-12-03 22:10:00,137.39,137.415,137.275,137.37,103400000.0
2008-12-03 22:11:00,137.36,137.465,137.33,137.385,202400000.0
2008-12-03 22:12:00,137.39,137.4,137.32,137.335,157000000.0
2008-12-03 22:13:00,137.335,137.345,137.27,137.31,85000000.0
2008-12-03 22:14:00,137.315,137.37,137.27,137.34,113600000.0
2008-12-03 22:15:00,137.335,137.44,137.325,137.34,289400000.0
2008-12-03 22:16:00,137.34,137.385,137.165,137.17,156600000.0
2008-12-03 22:17:00,137.165,137.23,137.1,137.175,75400000.0
2008-12-03 22:18:00,137.165,137.35,137.14,137.35,128000000.0
2008-12-03 22:19:00,137.35,137.37,137.28,137.32,64800000.0
2008-12-03 22:20:00,137.32,137.375,137.29,137.355,105800000.0
2008-12-03 22:21:00,137.365,137.545,137.3,137.525,98000000.0
2008-12-03 22:22:00,137.53,137.53,137.38,137.475,105000000.0
2008-12-03 22:23:00,137.48,137.505,137.385,137.445,64000000.0
2008-12-03 22:24:00,137.45,137.5,137.32,137.35,148000000.0
2008-12-03 22:25:00,137.345,137.405,137.27,137.34,246000000.0
2008-12-03 22:26:00,137.34,137.43,137.31,137.31,231000000.0
2008-12-03 22:27:00,137.305,137.44,137.3,137.39,180200000.0
2008-12-03 22:28:00,137.39,137.475,137.345,137.46,174600000.0
2008-12-03 22:29:00,137.46,137.515,137.41,137.51,116600000.0
2008-12-03 22:30:00,137.51,137.525,137.34,137.405,174800000.0
2008-12-03 22:31:00,137.4,137.425,137.39,137.405,50200000.0
2008-12-03 22:32:00,137.405,137.435,137.37,137.385,56200000.0
2008-12-03 22:33:00,137.39,137.43,137.355,137.405,158200000.0
2008-12-03 22:34:00,137.42,137.47,137.385,137.44,114200000.0
2008-12-03 22:35:00,137.44,137.465,137.38,137.38,133000000.0
2008-12-03 22:36:00,137.4,137.42,137.34,137.405,113200000.0
2008-12-03 22:37:00,137.41,137.52,137.4,137.47,93200000.0
2008-12-03 22:38:00,137.47,137.49,137.41,137.49,183000000.0
2008-12-03 22:39:00,137.49,137.585,137.49,137.55,85600000.0
2008-12-03 22:40:00,137.555,137.725,137.52,137.665,139000000.0
2008-12-03 22:41:00,137.675,137.76,137.64,137.735,154400000.0
2008-12-03 22:42:00,137.725,137.815,137.715,137.775,169600000.0
2008-12-03 22:43:00,137.775,137.8,137.58,137.625,128000000.0
2008-12-03 22:44:00,137.62,137.625,137.55,137.56,120400000.0
2008-12-03 22:45:00,137.56,137.605,137.495,137.56,130400000.0
2008-12-03 22:46:00,137.56,137.61,137.47,137.595,141400000.0
2008-12-03 22:47:00,137.595,137.685,137.57,137.62,92400000.0
2008-12-03 22:48:00,137.605,137.67,137.59,137.67,114800000.0
2008-12-03 22:49:00,137.68,137.68,137.62,137.63,44800000.0
2008-12-03 22:50:00,137.63,137.635,137.505,137.59,183400000.0
2008-12-03 22:51:00,137.58,137.675,137.535,137.675,159200000.0
2008-12-03 22:52:00,137.69,137.765,137.655,137.725,216800000.0
2008-12-03 22:53:00,137.715,137.77,137.68,137.73,67400000.0
2008-12-03 22:54:00,137.705,137.76,137.695,137.745,49400000.0
2008-12-03 22:55:00,137.745,137.78,137.73,137.76,68000000.0
2008-12-03 22:56:00,137.765,137.835,137.76,137.805,156600000.0
2008-12-03 22:57:00,137.815,137.865,137.81,137.86,85800000.0
2008-12-03 22:58:00,137.86,137.9,137.805,137.89,160800000.0
2008-12-03 22:59:00,137.89,138.015,137.89,137.97,376200002.0
2008-12-03 23:00:00,137.96,138.03,137.96,137.96,129600000.0
2008-12-03 23:01:00,137.945,137.98,137.91,137.97,130800000.0
2008-12-03 23:02:00,137.97,137.97,137.88,137.925,70600000.0
2008-12-03 23:03:00,137.915,137.935,137.91,137.92,32400000.0
2008-12-03 23:04:00,137.94,138.075,137.885,138.045,146600000.0
2008-12-03 23:05:00,138.04,138.06,137.995,137.995,102400000.0
2008-12-03 23:06:00,137.99,138.0,137.94,137.94,80800000.0
2008-12-03 23:07:00,137.935,137.94,137.89,137.915,46400000.0
2008-12-03 23:08:00,137.915,137.975,137.91,137.94,145000000.0
2008-12-03 23:09:00,137.94,137.955,137.91,137.955,41600000.0
2008-12-03 23:10:00,137.955,137.955,137.885,137.89,47200000.0
2008-12-03 23:11:00,137.885,137.985,137.885,137.95,131200000.0
2008-12-03 23:12:00,137.95,137.955,137.895,137.915,97400000.0
2008-12-03 23:13:00,137.915,137.975,137.915,137.95,74200000.0
2008-12-03 23:14:00,137.96,137.985,137.95,137.98,14000000.0
2008-12-03 23:15:00,137.975,137.975,137.925,137.93,92600000.0
2008-12-03 23:16:00,137.93,137.965,137.93,137.94,74400000.0
2008-12-03 23:17:00,137.945,137.96,137.94,137.95,86200000.0
2008-12-03 23:18:00,137.95,137.95,137.895,137.91,172000000.0
2008-12-03 23:19:00,137.915,137.915,137.87,137.905,145600000.0
2008-12-03 23:20:00,137.91,137.935,137.9,137.93,47800000.0
2008-12-03 23:21:00,137.93,137.945,137.885,137.885,28800000.0
2008-12-03 23:22:00,137.9,137.91,137.88,137.9,15400000.0
2008-12-03 23:23:00,137.91,137.915,137.9,137.91,39200000.0
2008-12-03 23:24:00,137.91,137.915,137.88,137.895,37800000.0
2008-12-03 23:25:00,137.895,137.925,137.885,137.915,51600000.0
2008-12-03 23:26:00,137.92,137.92,137.875,137.875,19800000.0
2008-12-03 23:27:00,137.9,137.93,137.865,137.865,84400000.0
2008-12-03 23:28:00,137.88,137.905,137.88,137.905,24800000.0
2008-12-03 23:29:00,137.9,137.91,137.86,137.88,126400000.0
2008-12-03 23:30:00,137.875,137.91,137.875,137.91,57600000.0
2008-12-03 23:31:00,137.91,137.935,137.855,137.935,89200000.0
2008-12-03 23:32:00,137.935,137.945,137.88,137.91,107000000.0
2008-12-03 23:33:00,137.905,137.905,137.905,137.905,15800000.0
2008-12-03 23:34:00,137.905,137.905,137.82,137.82,36200000.0
2008-12-03 23:35:00,137.815,137.815,137.775,137.775,69000000.0
2008-12-03 23:36:00,137.775,137.78,137.725,137.745,92000000.0
2008-12-03 23:37:00,137.755,137.765,137.75,137.765,21800000.0
2008-12-03 23:38:00,137.765,137.77,137.75,137.76,115400000.0
2008-12-03 23:39:00,137.76,137.8,137.74,137.785,66200000.0
2008-12-03 23:40:00,137.78,137.79,137.78,137.785,20800000.0
2008-12-03 23:41:00,137.78,137.815,137.78,137.795,61400000.0
2008-12-03 23:42:00,137.8,137.815,137.79,137.79,88600000.0
2008-12-03 23:43:00,137.8,137.815,137.785,137.815,69200000.0
2008-12-03 23:44:00,137.82,137.825,137.785,137.825,170000000.0
2008-12-03 23:45:00,137.825,137.87,137.785,137.835,152000000.0
2008-12-03 23:46:00,137.83,137.845,137.825,137.84,62600000.0
2008-12-03 23:47:00,137.83,137.83,137.81,137.815,44200000.0
2008-12-03 23:48:00,137.815,137.87,137.81,137.83,102400000.0
2008-12-03 23:49:00,137.83,137.875,137.805,137.805,48200000.0
2008-12-03 23:50:00,137.795,137.815,137.78,137.78,40600000.0
2008-12-03 23:51:00,137.805,137.84,137.805,137.84,15400000.0
2008-12-03 23:52:00,137.835,137.85,137.79,137.85,73000000.0
2008-12-03 23:53:00,137.85,137.885,137.81,137.845,138999998.0
2008-12-03 23:54:00,137.835,137.835,137.835,137.835,3200000.0
2008-12-03 23:55:00,137.835,137.85,137.835,137.84,17000000.0
2008-12-03 23:56:00,137.86,137.86,137.74,137.77,312199988.0
2008-12-03 23:57:00,137.77,137.815,137.755,137.815,52000000.0
2008-12-03 23:58:00,137.82,137.885,137.82,137.885,25600000.0
2008-12-03 23:59:00,137.87,137.885,137.87,137.885,15400000.0
2008-12-04 00:00:00,137.85,137.89,137.785,137.85,144000000.0
2008-12-04 00:01:00,137.85,137.88,137.805,137.805,100800000.0
2008-12-04 00:02:00,137.82,137.875,137.82,137.845,139200000.0
2008-12-04 00:03:00,137.85,137.9,137.84,137.89,80600000.0
2008-12-04 00:04:00,137.9,137.975,137.85,137.975,156000000.0
2008-12-04 00:05:00,137.975,138.03,137.89,138.02,112600000.0
2008-12-04 00:06:00,138.02,138.03,137.98,138.03,22800000.0
2008-12-04 00:07:00,138.02,138.045,137.98,138.005,45800000.0
2008-12-04 00:08:00,138.015,138.015,138.005,138.01,5600000.0
2008-12-04 00:09:00,137.975,138.01,137.97,138.0,46600000.0
2008-12-04 00:10:00,137.985,137.99,137.895,137.99,70000000.0
2008-12-04 00:11:00,137.985,138.045,137.985,138.025,44600000.0
2008-12-04 00:12:00,138.04,138.305,138.04,138.145,67800000.0
2008-12-04 00:13:00,138.18,138.225,138.125,138.19,59600000.0
2008-12-04 00:14:00,138.165,138.22,138.155,138.18,83800000.0
2008-12-04 00:15:00,138.17,138.175,138.065,138.09,35600000.0
2008-12-04 00:16:00,138.085,138.11,138.05,138.05,22600000.0
2008-12-04 00:17:00,138.09,138.145,138.085,138.095,22200000.0
2008-12-04 00:18:00,138.1,138.105,138.04,138.075,60400002.0
2008-12-04 00:19:00,138.105,138.12,138.07,138.07,12000000.0
2008-12-04 00:20:00,138.1,138.13,138.06,138.125,65800000.0
2008-12-04 00:21:00,138.115,138.155,138.075,138.1,91200000.0
2008-12-04 00:22:00,138.1,138.12,138.09,138.1,121200000.0
2008-12-04 00:23:00,138.1,138.12,138.095,138.1,93000000.0
2008-12-04 00:24:00,138.1,138.1,138.075,138.075,136800000.0
2008-12-04 00:25:00,138.095,138.1,138.075,138.075,105600000.0
2008-12-04 00:26:00,138.08,138.095,138.015,138.04,71200000.0
2008-12-04 00:27:00,138.015,138.035,137.935,137.95,39400000.0
2008-12-04 00:28:00,137.955,137.97,137.955,137.97,29800000.0
2008-12-04 00:29:00,137.965,137.985,137.955,137.955,20000000.0
2008-12-04 00:30:00,137.95,137.97,137.945,137.95,66400000.0
2008-12-04 00:31:00,137.965,137.965,137.95,137.95,44400000.0
2008-12-04 00:32:00,137.955,137.965,137.955,137.965,4600000.0
2008-12-04 00:33:00,137.97,137.98,137.955,137.98,53200000.0
2008-12-04 00:34:00,137.98,137.98,137.95,137.95,65400000.0
2008-12-04 00:35:00,137.95,137.95,137.95,137.95,28800000.0
2008-12-04 00:36:00,137.95,137.95,137.95,137.95,76800000.0
2008-12-04 00:37:00,137.95,137.95,137.82,137.82,77600000.0
2008-12-04 00:38:00,137.825,137.905,137.815,137.905,44000000.0
2008-12-04 00:39:00,137.9,137.925,137.9,137.925,13800000.0
2008-12-04 00:40:00,137.92,137.92,137.91,137.91,23000000.0
2008-12-04 00:41:00,137.865,137.98,137.865,137.935,107200000.0
2008-12-04 00:42:00,137.94,137.95,137.9,137.9,11200000.0
2008-12-04 00:43:00,137.895,137.915,137.88,137.905,23800000.0
2008-12-04 00:44:00,137.91,137.925,137.735,137.735,307000000.0
2008-12-04 00:45:00,137.72,137.84,137.72,137.79,142400001.0
2008-12-04 00:46:00,137.82,137.82,137.69,137.815,108800000.0
2008-12-04 00:47:00,137.79,137.84,137.77,137.84,40000000.0
2008-12-04 00:48:00,137.815,137.82,137.805,137.805,39400000.0
2008-12-04 00:49:00,137.805,137.815,137.805,137.805,11600000.0
2008-12-04 00:50:00,137.8,137.835,137.77,137.79,33800000.0
2008-12-04 00:51:00,137.79,137.83,137.775,137.815,38600000.0
2008-12-04 00:52:00,137.83,137.84,137.77,137.84,24200000.0
2008-12-04 00:53:00,137.825,137.825,137.825,137.825,2800000.0
2008-12-04 00:54:00,137.84,137.855,137.84,137.845,11200000.0
2008-12-04 00:55:00,137.855,137.905,137.815,137.83,96600000.0
2008-12-04 00:56:00,137.84,137.84,137.84,137.84,9800000.0
2008-12-04 00:57:00,137.83,137.84,137.83,137.84,17400000.0
2008-12-04 00:58:00,137.84,137.84,137.84,137.84,8400000.0
2008-12-04 00:59:00,137.865,137.89,137.865,137.89,5600000.0
2008-12-04 01:00:00,137.895,137.905,137.88,137.89,42500000.0
2008-12-04 01:01:00,137.89,137.9,137.88,137.885,26600000.0
2008-12-04 01:02:00,137.845,137.86,137.83,137.855,45000000.0
2008-12-04 01:03:00,137.86,137.93,137.825,137.93,55600000.0
2008-12-04 01:04:00,137.925,137.925,137.85,137.895,57000000.0
2008-12-04 01:05:00,137.895,137.895,137.895,137.895,11200000.0
2008-12-04 01:06:00,137.895,137.895,137.84,137.865,16000000.0
2008-12-04 01:07:00,137.865,137.87,137.835,137.845,46600000.0
2008-12-04 01:08:00,137.86,137.86,137.86,137.86,2800000.0
2008-12-04 01:09:00,137.86,137.895,137.86,137.895,28200000.0
2008-12-04 01:10:00,137.895,137.94,137.895,137.94,11200000.0
2008-12-04 01:11:00,137.912,137.944,137.909,137.938,54400000.0
2008-12-04 01:12:00,137.94,137.955,137.905,137.905,26000000.0
2008-12-04 01:13:00,137.915,137.96,137.905,137.96,29000000.0
2008-12-04 01:14:00,137.98,138.04,137.97,137.97,77800000.0
2008-12-04 01:15:00,137.97,137.97,137.97,137.97,6400000.0
2008-12-04 01:16:00,137.98,137.98,137.97,137.98,5800000.0
2008-12-04 01:17:00,137.99,138.0,137.99,137.99,7000000.0
2008-12-04 01:18:00,137.995,138.0,137.96,137.96,3800000.0
2008-12-04 01:19:00,137.985,138.025,137.985,137.985,23200000.0
2008-12-04 01:20:00,137.995,138.01,137.99,138.01,6600000.0
2008-12-04 01:21:00,138.01,138.01,137.92,137.92,60600000.0
2008-12-04 01:22:00,137.92,137.92,137.92,137.92,20000000.0
2008-12-04 01:23:00,137.92,137.92,137.915,137.915,28000000.0
2008-12-04 01:24:00,137.915,137.915,137.865,137.87,35000000.0
2008-12-04 01:25:00,137.885,137.885,137.865,137.87,14000000.0
2008-12-04 01:26:00,137.87,137.885,137.84,137.84,35200000.0
2008-12-04 01:27:00,137.85,137.865,137.845,137.86,48000000.0
2008-12-04 01:28:00,137.86,137.885,137.85,137.85,14000000.0
2008-12-04 01:29:00,137.86,137.88,137.815,137.815,67600000.0
2008-12-04 01:30:00,137.8,137.855,137.795,137.84,115600000.0
2008-12-04 01:31:00,137.855,137.895,137.835,137.875,47000000.0
2008-12-04 01:32:00,137.875,137.89,137.81,137.85,76600000.0
2008-12-04 01:33:00,137.848,137.864,137.807,137.864,44800000.0
2008-12-04 01:34:00,137.815,137.845,137.815,137.84,25400000.0
2008-12-04 01:35:00,137.84,137.84,137.835,137.84,12600000.0
2008-12-04 01:36:00,137.84,137.84,137.835,137.84,16800000.0
2008-12-04 01:37:00,137.84,137.84,137.815,137.82,24000000.0
2008-12-04 01:38:00,137.82,137.82,137.82,137.82,10600000.0
2008-12-04 01:39:00,137.82,137.82,137.685,137.705,108000000.0
2008-12-04 01:40:00,137.705,137.73,137.665,137.665,61800000.0
2008-12-04 01:41:00,137.67,137.705,137.615,137.705,143200000.0
2008-12-04 01:42:00,137.7,137.72,137.665,137.69,76000000.0
2008-12-04 01:43:00,137.69,137.7,137.6,137.66,166200000.0
2008-12-04 01:44:00,137.66,137.66,137.575,137.585,106400000.0
2008-12-04 01:45:00,137.58,137.695,137.58,137.695,97600000.0
2008-12-04 01:46:00,137.71,137.71,137.625,137.645,65400000.0
2008-12-04 01:47:00,137.645,137.675,137.645,137.675,53800000.0
2008-12-04 01:48:00,137.635,137.665,137.635,137.64,48000000.0
2008-12-04 01:49:00,137.65,137.675,137.61,137.655,52800000.0
2008-12-04 01:50:00,137.655,137.73,137.645,137.73,43600000.0
2008-12-04 01:51:00,137.715,137.72,137.7,137.71,14000000.0
2008-12-04 01:52:00,137.705,137.705,137.705,137.705,1400000.0
2008-12-04 01:53:00,137.715,137.715,137.715,137.715,2800000.0
2008-12-04 01:54:00,137.715,137.715,137.7,137.7,7000000.0
2008-12-04 01:55:00,137.66,137.685,137.64,137.64,24800000.0
2008-12-04 01:56:00,137.64,137.645,137.64,137.645,64400000.0
2008-12-04 01:57:00,137.645,137.66,137.64,137.64,176800000.0
2008-12-04 01:58:00,137.64,137.64,137.64,137.64,16000000.0
2008-12-04 01:59:00,137.64,137.64,137.64,137.64,172800000.0
2008-12-04 02:00:00,137.64,137.65,137.575,137.6,314600000.0
2008-12-04 02:01:00,137.6,137.6,137.51,137.55,45800000.0
2008-12-04 02:02:00,137.55,137.55,137.395,137.455,126200000.0
2008-12-04 02:03:00,137.465,137.48,137.455,137.46,21000000.0
2008-12-04 02:04:00,137.465,137.49,137.46,137.46,29400000.0
2008-12-04 02:05:00,137.455,137.46,137.41,137.445,158000000.0
2008-12-04 02:06:00,137.46,137.525,137.43,137.525,102200000.0
2008-12-04 02:07:00,137.51,137.54,137.455,137.54,109600000.0
2008-12-04 02:08:00,137.55,137.56,137.55,137.56,29600000.0
2008-12-04 02:09:00,137.56,137.59,137.56,137.59,67400000.0
2008-12-04 02:10:00,137.59,137.62,137.56,137.62,34400000.0
2008-12-04 02:11:00,137.62,137.62,137.62,137.62,21000000.0
2008-12-04 02:12:00,137.62,137.68,137.62,137.68,36000000.0
2008-12-04 02:13:00,137.68,137.725,137.68,137.72,38800000.0
2008-12-04 02:14:00,137.72,137.72,137.62,137.65,60800000.0
2008-12-04 02:15:00,137.65,137.665,137.64,137.665,53600000.0
2008-12-04 02:16:00,137.66,137.745,137.66,137.745,38600000.0
2008-12-04 02:17:00,137.75,137.76,137.75,137.76,46600000.0
2008-12-04 02:18:00,137.76,137.76,137.66,137.66,22200000.0
2008-12-04 02:19:00,137.66,137.68,137.64,137.66,30800000.0
2008-12-04 02:20:00,137.665,137.665,137.595,137.655,76600000.0
2008-12-04 02:21:00,137.66,137.725,137.65,137.725,52600000.0
2008-12-04 02:22:00,137.74,137.755,137.725,137.725,39200000.0
2008-12-04 02:23:00,137.73,137.735,137.61,137.61,99000000.0
2008-12-04 02:24:00,137.61,137.62,137.51,137.52,100200000.0
2008-12-04 02:25:00,137.54,137.57,137.54,137.57,32200000.0
2008-12-04 02:26:00,137.575,137.59,137.525,137.55,91000000.0
2008-12-04 02:27:00,137.555,137.57,137.555,137.57,15400000.0
2008-12-04 02:28:00,137.57,137.57,137.525,137.54,27800000.0
2008-12-04 02:29:00,137.54,137.6,137.54,137.595,12600000.0
2008-12-04 02:30:00,137.595,137.605,137.585,137.605,19600000.0
2008-12-04 02:31:00,137.56,137.575,137.53,137.54,88200000.0
2008-12-04 02:32:00,137.53,137.545,137.525,137.525,24600000.0
2008-12-04 02:33:00,137.53,137.535,137.5,137.53,56400000.0
2008-12-04 02:34:00,137.53,137.53,137.495,137.515,40600000.0
2008-12-04 02:35:00,137.515,137.565,137.51,137.545,36600000.0
2008-12-04 02:36:00,137.55,137.55,137.54,137.54,4200000.0
2008-12-04 02:37:00,137.545,137.56,137.5,137.5,41200000.0
2008-12-04 02:38:00,137.495,137.51,137.495,137.5,14800000.0
2008-12-04 02:39:00,137.505,137.525,137.5,137.505,38000000.0
2008-12-04 02:40:00,137.515,137.56,137.485,137.5,27600000.0
2008-12-04 02:41:00,137.51,137.51,137.49,137.51,27800000.0
2008-12-04 02:42:00,137.51,137.575,137.5,137.515,64400000.0
2008-12-04 02:43:00,137.51,137.53,137.51,137.51,27000000.0
2008-12-04 02:44:00,137.515,137.515,137.505,137.505,8400000.0
2008-12-04 02:45:00,137.51,137.51,137.48,137.48,10000000.0
2008-12-04 02:46:00,137.48,137.495,137.45,137.45,39800000.0
2008-12-04 02:47:00,137.46,137.475,137.43,137.43,83200000.0
2008-12-04 02:48:00,137.445,137.465,137.425,137.465,31200000.0
2008-12-04 02:49:00,137.465,137.51,137.445,137.51,33600000.0
2008-12-04 02:50:00,137.485,137.505,137.455,137.5,36400000.0
2008-12-04 02:51:00,137.51,137.51,137.47,137.485,28000000.0
2008-12-04 02:52:00,137.5,137.565,137.475,137.475,88600000.0
2008-12-04 02:53:00,137.465,137.47,137.425,137.425,135000000.0
2008-12-04 02:54:00,137.42,137.43,137.37,137.43,119600000.0
2008-12-04 02:55:00,137.415,137.525,137.385,137.525,101400000.0
2008-12-04 02:56:00,137.525,137.53,137.475,137.49,66000000.0
2008-12-04 02:57:00,137.495,137.53,137.485,137.52,25200000.0
2008-12-04 02:58:00,137.53,137.53,137.475,137.49,37600000.0
2008-12-04 02:59:00,137.485,137.495,137.435,137.45,53200000.0
2008-12-04 03:00:00,137.455,137.475,137.455,137.47,47600000.0
2008-12-04 03:01:00,137.475,137.515,137.475,137.515,22400000.0
2008-12-04 03:02:00,137.53,137.53,137.48,137.48,16800000.0
2008-12-04 03:03:00,137.49,137.495,137.465,137.495,11600000.0
2008-12-04 03:04:00,137.49,137.505,137.48,137.505,8400000.0
2008-12-04 03:05:00,137.49,137.52,137.49,137.52,18200000.0
2008-12-04 03:06:00,137.52,137.55,137.49,137.505,74600000.0
2008-12-04 03:07:00,137.51,137.525,137.5,137.525,30800000.0
2008-12-04 03:08:00,137.52,137.56,137.515,137.54,45000000.0
2008-12-04 03:09:00,137.53,137.555,137.53,137.555,16800000.0
2008-12-04 03:10:00,137.52,137.525,137.48,137.48,60800000.0
2008-12-04 03:11:00,137.485,137.485,137.48,137.48,61600000.0
2008-12-04 03:12:00,137.48,137.48,137.48,137.48,21600000.0
2008-12-04 03:13:00,137.48,137.515,137.48,137.515,29000000.0
2008-12-04 03:14:00,137.505,137.505,137.48,137.49,39800000.0
2008-12-04 03:15:00,137.48,137.505,137.48,137.505,33800000.0
2008-12-04 03:16:00,137.5,137.5,137.42,137.42,25000000.0
2008-12-04 03:17:00,137.42,137.48,137.405,137.43,40400000.0
2008-12-04 03:18:00,137.435,137.455,137.41,137.445,39200000.0
2008-12-04 03:19:00,137.445,137.475,137.435,137.465,63000000.0
2008-12-04 03:20:00,137.465,137.49,137.45,137.45,7000000.0
2008-12-04 03:21:00,137.465,137.47,137.465,137.465,4200000.0
2008-12-04 03:22:00,137.49,137.525,137.49,137.525,11200000.0
2008-12-04 03:23:00,137.53,137.53,137.505,137.52,23800000.0
2008-12-04 03:24:00,137.525,137.525,137.5,137.505,50400000.0
2008-12-04 03:25:00,137.505,137.505,137.49,137.5,90200000.0
2008-12-04 03:26:00,137.5,137.565,137.48,137.49,129600000.0
2008-12-04 03:27:00,137.49,137.52,137.49,137.505,67200000.0
2008-12-04 03:28:00,137.5,137.555,137.495,137.535,96800000.0
2008-12-04 03:29:00,137.54,137.545,137.535,137.545,21000000.0
2008-12-04 03:30:00,137.54,137.555,137.54,137.555,4200000.0
2008-12-04 03:31:00,137.555,137.56,137.535,137.545,15400000.0
2008-12-04 03:32:00,137.545,137.56,137.545,137.545,5600000.0
2008-12-04 03:33:00,137.535,137.545,137.535,137.545,2800000.0
2008-12-04 03:34:00,137.535,137.535,137.53,137.535,11200000.0
2008-12-04 03:35:00,137.53,137.565,137.515,137.54,78800000.0
2008-12-04 03:36:00,137.54,137.54,137.515,137.535,43400000.0
2008-12-04 03:37:00,137.535,137.645,137.535,137.645,128400000.0
2008-12-04 03:38:00,137.645,137.785,137.635,137.78,200200000.0
2008-12-04 03:39:00,137.775,137.84,137.75,137.84,194800000.0
2008-12-04 03:40:00,137.84,137.91,137.8,137.91,179400000.0
2008-12-04 03:41:00,137.905,137.905,137.79,137.815,195600000.0
2008-12-04 03:42:00,137.815,137.93,137.815,137.84,148300000.0
2008-12-04 03:43:00,137.87,137.935,137.87,137.895,28000000.0
2008-12-04 03:44:00,137.895,137.97,137.875,137.95,147000000.0
2008-12-04 03:45:00,137.96,137.985,137.91,137.915,135800000.0
2008-12-04 03:46:00,137.915,137.97,137.895,137.96,100400000.0
2008-12-04 03:47:00,137.96,137.96,137.89,137.92,36400000.0
2008-12-04 03:48:00,137.92,137.945,137.9,137.91,64400000.0
2008-12-04 03:49:00,137.92,137.92,137.88,137.9,40600000.0
2008-12-04 03:50:00,137.895,137.895,137.805,137.865,42200000.0
2008-12-04 03:51:00,137.865,137.9,137.83,137.89,53000000.0
2008-12-04 03:52:00,137.89,137.925,137.835,137.905,58700000.0
2008-12-04 03:53:00,137.92,137.95,137.9,137.935,79400000.0
2008-12-04 03:54:00,137.935,137.94,137.925,137.935,28000000.0
2008-12-04 03:55:00,137.93,137.935,137.93,137.935,22400000.0
2008-12-04 03:56:00,137.925,137.955,137.925,137.95,19600000.0
2008-12-04 03:57:00,137.945,138.0,137.92,137.96,94200000.0
2008-12-04 03:58:00,137.96,137.99,137.91,137.985,36800000.0
2008-12-04 03:59:00,137.99,138.0,137.955,137.975,24300000.0
2008-12-04 04:00:00,137.96,137.98,137.93,137.955,25200000.0
2008-12-04 04:01:00,137.95,137.955,137.895,137.935,71900000.0
2008-12-04 04:02:00,137.94,137.94,137.885,137.895,39200000.0
2008-12-04 04:03:00,137.895,137.895,137.77,137.815,57400000.0
2008-12-04 04:04:00,137.815,137.815,137.78,137.795,21000000.0
2008-12-04 04:05:00,137.78,137.8,137.775,137.78,92200000.0
2008-12-04 04:06:00,137.77,137.795,137.765,137.79,37800000.0
2008-12-04 04:07:00,137.8,137.845,137.78,137.79,24200000.0
2008-12-04 04:08:00,137.785,137.85,137.785,137.795,8400000.0
2008-12-04 04:09:00,137.775,137.845,137.755,137.795,79800000.0
2008-12-04 04:10:00,137.79,137.815,137.775,137.815,25400000.0
2008-12-04 04:11:00,137.81,137.845,137.785,137.805,86400000.0
2008-12-04 04:12:00,137.835,137.905,137.835,137.905,40600000.0
2008-12-04 04:13:00,137.905,137.935,137.895,137.93,36400000.0
2008-12-04 04:14:00,137.92,137.93,137.89,137.915,49000000.0
2008-12-04 04:15:00,137.91,137.935,137.895,137.925,29400000.0
2008-12-04 04:16:00,137.935,137.935,137.88,137.905,63800000.0
2008-12-04 04:17:00,137.9,137.945,137.88,137.905,47200000.0
2008-12-04 04:18:00,137.905,137.945,137.905,137.925,50400000.0
2008-12-04 04:19:00,137.92,137.93,137.91,137.925,43800000.0
2008-12-04 04:20:00,137.92,137.97,137.915,137.94,69000000.0
2008-12-04 04:21:00,137.955,137.965,137.955,137.96,19600000.0
2008-12-04 04:22:00,137.955,137.965,137.945,137.955,29400000.0
2008-12-04 04:23:00,137.945,137.97,137.92,137.97,32800000.0
2008-12-04 04:24:00,137.97,137.97,137.895,137.92,21400000.0
2008-12-04 04:25:00,137.92,137.92,137.84,137.85,68800000.0
2008-12-04 04:26:00,137.85,137.85,137.83,137.84,28000000.0
2008-12-04 04:27:00,137.85,137.85,137.815,137.83,23800000.0
2008-12-04 04:28:00,137.83,137.835,137.805,137.82,19600000.0
2008-12-04 04:29:00,137.82,137.85,137.795,137.805,81200000.0
2008-12-04 04:30:00,137.8,137.865,137.8,137.84,47600000.0
2008-12-04 04:31:00,137.83,137.93,137.83,137.885,59000000.0
2008-12-04 04:32:00,137.885,137.905,137.84,137.845,53400000.0
2008-12-04 04:33:00,137.85,137.855,137.78,137.82,103000000.0
2008-12-04 04:34:00,137.815,137.855,137.8,137.855,49800000.0
2008-12-04 04:35:00,137.85,137.85,137.8,137.815,28400000.0
2008-12-04 04:36:00,137.82,137.83,137.81,137.82,26600000.0
2008-12-04 04:37:00,137.81,137.82,137.79,137.815,54600000.0
2008-12-04 04:38:00,137.81,137.845,137.78,137.79,42000000.0
2008-12-04 04:39:00,137.785,137.8,137.755,137.775,28400000.0
2008-12-04 04:40:00,137.765,137.765,137.695,137.735,53200000.0
2008-12-04 04:41:00,137.73,137.76,137.72,137.72,58800000.0
2008-12-04 04:42:00,137.725,137.78,137.725,137.775,54000000.0
2008-12-04 04:43:00,137.735,137.775,137.73,137.765,27400000.0
2008-12-04 04:44:00,137.76,137.76,137.705,137.735,21800000.0
2008-12-04 04:45:00,137.73,137.73,137.7,137.705,11200000.0
2008-12-04 04:46:00,137.7,137.71,137.685,137.695,28000000.0
2008-12-04 04:47:00,137.71,137.76,137.705,137.76,46200000.0
2008-12-04 04:48:00,137.75,137.765,137.715,137.735,100800000.0
2008-12-04 04:49:00,137.705,137.755,137.705,137.725,50800000.0
2008-12-04 04:50:00,137.75,137.775,137.705,137.75,35000000.0
2008-12-04 04:51:00,137.745,137.75,137.735,137.745,15400000.0
2008-12-04 04:52:00,137.76,137.775,137.71,137.73,12600000.0
2008-12-04 04:53:00,137.73,137.785,137.73,137.785,19600000.0
2008-12-04 04:54:00,137.775,137.775,137.72,137.745,37800000.0
2008-12-04 04:55:00,137.745,137.76,137.73,137.73,45600000.0
2008-12-04 04:56:00,137.73,137.81,137.725,137.79,83400000.0
2008-12-04 04:57:00,137.795,137.805,137.745,137.785,76000000.0
2008-12-04 04:58:00,137.79,137.815,137.77,137.8,68600000.0
2008-12-04 04:59:00,137.795,137.83,137.785,137.815,53200000.0
2008-12-04 05:00:00,137.8,137.84,137.785,137.835,28000000.0
2008-12-04 05:01:00,137.8,137.825,137.785,137.8,60800000.0
2008-12-04 05:02:00,137.79,137.83,137.775,137.83,56000000.0
2008-12-04 05:03:00,137.84,137.84,137.745,137.755,28800000.0
2008-12-04 05:04:00,137.745,137.755,137.72,137.72,14000000.0
2008-12-04 05:05:00,137.72,137.79,137.715,137.74,128000000.0
2008-12-04 05:06:00,137.735,137.745,137.715,137.73,75000000.0
2008-12-04 05:07:00,137.73,137.775,137.73,137.76,24600000.0
2008-12-04 05:08:00,137.785,137.795,137.76,137.795,18200000.0
2008-12-04 05:09:00,137.8,137.83,137.785,137.83,28200000.0
2008-12-04 05:10:00,137.835,137.85,137.82,137.83,33600000.0
2008-12-04 05:11:00,137.83,137.83,137.83,137.83,2800000.0
2008-12-04 05:12:00,137.82,137.845,137.81,137.83,11200000.0
2008-12-04 05:13:00,137.82,137.835,137.82,137.82,5600000.0
2008-12-04 05:14:00,137.815,137.845,137.815,137.825,31000000.0
2008-12-04 05:15:00,137.825,137.835,137.81,137.82,21000000.0
2008-12-04 05:16:00,137.815,137.845,137.81,137.84,28000000.0
2008-12-04 05:17:00,137.845,137.86,137.785,137.8,37000000.0
2008-12-04 05:18:00,137.825,137.825,137.82,137.82,4200000.0
2008-12-04 05:19:00,137.825,137.825,137.805,137.805,11200000.0
2008-12-04 05:20:00,137.76,137.78,137.75,137.78,32800000.0
2008-12-04 05:21:00,137.795,137.805,137.795,137.805,4200000.0
2008-12-04 05:22:00,137.8,137.8,137.775,137.775,5600000.0
2008-12-04 05:23:00,137.785,137.825,137.775,137.81,67800000.0
2008-12-04 05:24:00,137.775,137.82,137.755,137.785,114600000.0
2008-12-04 05:25:00,137.79,137.795,137.775,137.79,59000000.0
2008-12-04 05:26:00,137.795,137.815,137.76,137.815,18000000.0
2008-12-04 05:27:00,137.805,137.82,137.75,137.75,16600000.0
2008-12-04 05:28:00,137.76,137.77,137.76,137.76,7400000.0
2008-12-04 05:29:00,137.76,137.775,137.72,137.76,21600000.0
2008-12-04 05:30:00,137.735,137.76,137.735,137.76,14000000.0
2008-12-04 05:31:00,137.76,137.775,137.76,137.76,9400000.0
2008-12-04 05:32:00,137.76,137.76,137.705,137.72,70000000.0
2008-12-04 05:33:00,137.75,137.75,137.72,137.72,20600000.0
2008-12-04 05:34:00,137.72,137.72,137.65,137.72,81400000.0
2008-12-04 05:35:00,137.72,137.72,137.72,137.72,43200000.0
2008-12-04 05:36:00,137.72,137.72,137.72,137.72,17600000.0
2008-12-04 05:37:00,137.72,137.72,137.72,137.72,12800000.0
2008-12-04 05:38:00,137.72,137.72,137.72,137.72,11200000.0
2008-12-04 05:39:00,137.72,137.72,137.72,137.72,4800000.0
2008-12-04 05:40:00,137.72,137.765,137.72,137.735,55200000.0
2008-12-04 05:41:00,137.74,137.81,137.72,137.72,84400000.0
2008-12-04 05:42:00,137.72,137.72,137.72,137.72,40000000.0
2008-12-04 05:43:00,137.72,137.72,137.72,137.72,33600000.0
2008-12-04 05:44:00,137.72,137.72,137.645,137.645,20600000.0
2008-12-04 05:45:00,137.645,137.69,137.645,137.69,15800000.0
2008-12-04 05:46:00,137.695,137.7,137.665,137.675,27400000.0
2008-12-04 05:47:00,137.69,137.69,137.675,137.685,26200000.0
2008-12-04 05:48:00,137.68,137.69,137.675,137.68,41400000.0
2008-12-04 05:49:00,137.66,137.67,137.588,137.624,105000000.0
2008-12-04 05:50:00,137.641,137.699,137.611,137.699,41000000.0
2008-12-04 05:51:00,137.655,137.683,137.638,137.675,90600000.0
2008-12-04 05:52:00,137.659,137.7,137.65,137.667,143600000.0
2008-12-04 05:53:00,137.644,137.669,137.609,137.653,219400000.0
2008-12-04 05:54:00,137.649,137.729,137.649,137.691,188600000.0
2008-12-04 05:55:00,137.685,137.72,137.638,137.678,105200000.0
2008-12-04 05:56:00,137.677,137.708,137.62,137.62,146600000.0
2008-12-04 05:57:00,137.634,137.699,137.617,137.639,180000000.0
2008-12-04 05:58:00,137.649,137.685,137.627,137.667,170400001.0
2008-12-04 05:59:00,137.686,137.734,137.67,137.697,140200000.0
2008-12-04 06:00:00,137.694,137.732,137.665,137.699,154400000.0
2008-12-04 06:01:00,137.675,137.712,137.656,137.686,125200000.0
2008-12-04 06:02:00,137.649,137.685,137.62,137.652,113800000.0
2008-12-04 06:03:00,137.644,137.681,137.637,137.653,149000000.0
2008-12-04 06:04:00,137.644,137.669,137.621,137.649,198800000.0
2008-12-04 06:05:00,137.643,137.656,137.619,137.651,176000000.0
2008-12-04 06:06:00,137.639,137.714,137.639,137.665,181200000.0
2008-12-04 06:07:00,137.698,137.72,137.674,137.674,174600000.0
2008-12-04 06:08:00,137.675,137.737,137.675,137.7,173600000.0
2008-12-04 06:09:00,137.704,137.704,137.627,137.673,158800000.0
2008-12-04 06:10:00,137.652,137.666,137.621,137.647,59200000.0
2008-12-04 06:11:00,137.645,137.687,137.645,137.655,108800000.0
2008-12-04 06:12:00,137.644,137.673,137.607,137.623,207000001.0
2008-12-04 06:13:00,137.624,137.651,137.595,137.616,146000000.0
2008-12-04 06:14:00,137.58,137.68,137.58,137.678,73200000.0
2008-12-04 06:15:00,137.683,137.709,137.631,137.656,133400000.0
2008-12-04 06:16:00,137.632,137.669,137.605,137.656,236200000.0
2008-12-04 06:17:00,137.636,137.647,137.607,137.626,151400000.0
2008-12-04 06:18:00,137.632,137.674,137.607,137.651,161800000.0
2008-12-04 06:19:00,137.63,137.668,137.587,137.602,210200000.0
2008-12-04 06:20:00,137.568,137.611,137.537,137.611,115200000.0
2008-12-04 06:21:00,137.606,137.625,137.573,137.59,239300000.0
2008-12-04 06:22:00,137.596,137.642,137.59,137.642,207800000.0
2008-12-04 06:23:00,137.635,137.656,137.624,137.656,198800000.0
2008-12-04 06:24:00,137.633,137.658,137.601,137.644,104800000.0
2008-12-04 06:25:00,137.629,137.657,137.618,137.629,100000000.0
2008-12-04 06:26:00,137.597,137.626,137.566,137.581,357800000.0
2008-12-04 06:27:00,137.577,137.618,137.539,137.539,211000000.0
2008-12-04 06:28:00,137.594,137.606,137.533,137.533,189800000.0
2008-12-04 06:29:00,137.55,137.584,137.473,137.515,255400000.0
2008-12-04 06:30:00,137.529,137.529,137.452,137.466,140500000.0
2008-12-04 06:31:00,137.491,137.538,137.491,137.538,160000000.0
2008-12-04 06:32:00,137.508,137.534,137.429,137.464,172000000.0
2008-12-04 06:33:00,137.424,137.486,137.364,137.45,142400000.0
2008-12-04 06:34:00,137.451,137.489,137.422,137.429,131700000.0
2008-12-04 06:35:00,137.442,137.469,137.407,137.445,252200000.0
2008-12-04 06:36:00,137.44,137.46,137.412,137.421,133000000.0
2008-12-04 06:37:00,137.421,137.483,137.387,137.445,198000000.0
2008-12-04 06:38:00,137.464,137.546,137.402,137.506,146600000.0
2008-12-04 06:39:00,137.498,137.534,137.387,137.438,182800000.0
2008-12-04 06:40:00,137.385,137.452,137.333,137.352,183600000.0
2008-12-04 06:41:00,137.354,137.423,137.329,137.392,199200000.0
2008-12-04 06:42:00,137.41,137.442,137.377,137.393,162000000.0
2008-12-04 06:43:00,137.4,137.419,137.373,137.373,120400000.0
2008-12-04 06:44:00,137.381,137.466,137.381,137.396,154400000.0
2008-12-04 06:45:00,137.384,137.451,137.355,137.389,163600000.0
2008-12-04 06:46:00,137.383,137.42,137.342,137.381,114600000.0
2008-12-04 06:47:00,137.336,137.356,137.076,137.082,143400000.0
2008-12-04 06:48:00,137.042,137.223,137.005,137.037,140800000.0
2008-12-04 06:49:00,137.008,137.095,137.008,137.033,225500001.0
2008-12-04 06:50:00,137.022,137.038,136.96,136.992,225400000.0
2008-12-04 06:51:00,136.98,137.078,136.936,137.061,149400000.0
2008-12-04 06:52:00,137.082,137.108,137.043,137.08,147400000.0
2008-12-04 06:53:00,137.081,137.105,137.041,137.103,185800000.0
2008-12-04 06:54:00,137.074,137.1,137.039,137.096,159800000.0
2008-12-04 06:55:00,137.077,137.124,137.051,137.084,191800000.0
2008-12-04 06:56:00,137.075,137.099,137.04,137.067,194800000.0
2008-12-04 06:57:00,137.072,137.165,137.045,137.165,65000000.0
2008-12-04 06:58:00,137.097,137.158,137.087,137.098,120800000.0
2008-12-04 06:59:00,137.067,137.08,137.002,137.012,115700000.0
2008-12-04 07:00:00,137.014,137.044,136.99,136.99,118800000.0
2008-12-04 07:01:00,136.992,137.021,136.868,136.912,173600000.0
2008-12-04 07:02:00,136.86,136.915,136.839,136.85,115800000.0
2008-12-04 07:03:00,136.864,136.877,136.788,136.862,162000000.0
2008-12-04 07:04:00,136.877,136.915,136.848,136.859,77200000.0
2008-12-04 07:05:00,136.858,136.858,136.714,136.724,115600000.0
2008-12-04 07:06:00,136.684,136.744,136.615,136.67,197600000.0
2008-12-04 07:07:00,136.667,136.709,136.625,136.667,174600000.0
2008-12-04 07:08:00,136.656,136.665,136.545,136.594,260200000.0
2008-12-04 07:09:00,136.514,136.549,136.451,136.549,192400000.0
2008-12-04 07:10:00,136.549,136.549,136.433,136.494,151000000.0
2008-12-04 07:11:00,136.493,136.537,136.477,136.479,140000000.0
2008-12-04 07:12:00,136.472,136.55,136.472,136.513,132000000.0
2008-12-04 07:13:00,136.541,136.729,136.541,136.729,94800000.0
2008-12-04 07:14:00,136.731,136.777,136.66,136.701,168400001.0
2008-12-04 07:15:00,136.708,136.887,136.708,136.887,16000000.0
2008-12-04 07:16:00,136.916,136.971,136.816,136.941,118400000.0
2008-12-04 07:17:00,136.99,137.071,136.953,137.024,115200000.0
2008-12-04 07:18:00,137.03,137.091,136.97,137.091,206800000.0
2008-12-04 07:19:00,137.082,137.082,136.988,137.025,143000000.0
2008-12-04 07:20:00,137.035,137.06,136.949,137.008,200600000.0
2008-12-04 07:21:00,137.008,137.055,136.949,137.008,118400000.0
2008-12-04 07:22:00,137.001,137.007,136.887,136.926,187600000.0
2008-12-04 07:23:00,137.525,137.525,137.283,137.283,9600000.0
2008-12-04 07:24:00,136.939,137.036,136.939,136.998,139800000.0
2008-12-04 07:25:00,136.964,137.019,136.963,137.019,101800000.0
2008-12-04 07:26:00,137.01,137.025,137.01,137.025,197199993.0
2008-12-04 07:27:00,136.959,136.993,136.928,136.97,289000000.0
2008-12-04 07:28:00,136.979,137.019,136.942,136.977,317200000.0
2008-12-04 07:29:00,137.01,137.01,137.01,137.01,160799994.0
2008-12-04 07:30:00,136.972,136.996,136.937,136.937,179200000.0
2008-12-04 07:31:00,136.926,136.956,136.825,136.873,142400000.0
2008-12-04 07:32:00,136.905,136.905,136.905,136.905,3200000.0
2008-12-04 07:33:00,136.91,136.915,136.895,136.895,19200000.0
2008-12-04 07:34:00,136.909,136.921,136.846,136.893,176000000.0
2008-12-04 07:35:00,136.863,136.896,136.858,136.864,219200000.0
2008-12-04 07:36:00,136.89,136.93,136.89,136.93,30800000.0
2008-12-04 07:37:00,136.942,137.021,136.934,137.011,124400000.0
2008-12-04 07:38:00,137.008,137.066,136.952,137.008,161600000.0
2008-12-04 07:39:00,137.005,137.049,136.941,136.995,161200000.0
2008-12-04 07:40:00,137.015,137.015,137.01,137.01,112000000.0
2008-12-04 07:41:00,136.972,137.0,136.942,136.979,144000000.0
2008-12-04 07:42:00,136.99,137.028,136.988,137.014,82000000.0
2008-12-04 07:43:00,136.983,137.037,136.981,136.99,222400000.0
2008-12-04 07:44:00,137.01,137.04,137.01,137.025,85600000.0
2008-12-04 07:45:00,137.025,137.03,137.025,137.03,15600000.0
2008-12-04 07:46:00,137.04,137.04,137.02,137.025,64600000.0
2008-12-04 07:47:00,137.035,137.08,137.025,137.065,67200000.0
2008-12-04 07:48:00,137.05,137.05,137.005,137.035,99600000.0
2008-12-04 07:49:00,137.035,137.035,137.01,137.025,24200000.0
2008-12-04 07:50:00,137.04,137.08,137.03,137.04,52200000.0
2008-12-04 07:51:00,137.055,137.14,137.055,137.12,65000000.0
2008-12-04 07:52:00,137.155,137.17,137.12,137.135,105000000.0
2008-12-04 07:53:00,137.135,137.17,137.135,137.165,34800000.0
2008-12-04 07:54:00,137.16,137.175,137.14,137.145,106400000.0
2008-12-04 07:55:00,137.145,137.2,137.145,137.19,41800000.0
2008-12-04 07:56:00,137.185,137.185,137.15,137.165,96800000.0
2008-12-04 07:57:00,137.175,137.235,137.175,137.225,60000000.0
2008-12-04 07:58:00,137.245,137.325,137.235,137.325,133200000.0
2008-12-04 07:59:00,137.325,137.36,137.245,137.315,215400000.0
2008-12-04 08:00:00,137.315,137.32,137.21,137.24,381200000.0
2008-12-04 08:01:00,137.23,137.265,137.23,137.26,113800000.0
2008-12-04 08:02:00,137.26,137.295,137.26,137.28,70400000.0
2008-12-04 08:03:00,137.275,137.34,137.245,137.34,84600000.0
2008-12-04 08:04:00,137.335,137.36,137.305,137.325,96000000.0
2008-12-04 08:05:00,137.32,137.365,137.315,137.345,62800000.0
2008-12-04 08:06:00,137.345,137.35,137.34,137.34,65000000.0
2008-12-04 08:07:00,137.35,137.35,137.31,137.35,128200000.0
2008-12-04 08:08:00,137.335,137.335,137.31,137.315,80800000.0
2008-12-04 08:09:00,137.315,137.32,137.31,137.32,152000000.0
2008-12-04 08:10:00,137.32,137.335,137.32,137.325,75200000.0
2008-12-04 08:11:00,137.325,137.325,137.29,137.29,102400000.0
2008-12-04 08:12:00,137.29,137.305,137.29,137.29,106800000.0
2008-12-04 08:13:00,137.29,137.29,137.16,137.2,225400000.0
2008-12-04 08:14:00,137.2,137.225,137.18,137.19,124800000.0
2008-12-04 08:15:00,137.19,137.19,137.05,137.05,109600000.0
2008-12-04 08:16:00,137.05,137.05,136.98,136.98,60800000.0
2008-12-04 08:17:00,136.98,136.995,136.95,136.96,92800000.0
2008-12-04 08:18:00,136.96,136.96,136.845,136.91,111300000.0
2008-12-04 08:19:00,136.925,136.955,136.915,136.915,31800000.0
2008-12-04 08:20:00,136.925,137.075,136.92,137.035,170600000.0
2008-12-04 08:21:00,137.045,137.075,137.025,137.07,61000000.0
2008-12-04 08:22:00,137.07,137.07,137.07,137.07,168000000.0
2008-12-04 08:23:00,137.07,137.07,136.95,136.99,287400000.0
2008-12-04 08:24:00,136.99,137.005,136.965,136.97,104400000.0
2008-12-04 08:25:00,136.98,136.98,136.95,136.95,101200000.0
2008-12-04 08:26:00,136.95,137.0,136.95,136.96,85000000.0
2008-12-04 08:27:00,136.955,136.955,136.93,136.93,18200000.0
2008-12-04 08:28:00,136.93,136.955,136.93,136.95,38400000.0
2008-12-04 08:29:00,136.95,136.98,136.935,136.97,84000000.0
2008-12-04 08:30:00,136.975,136.995,136.955,136.975,67200000.0
2008-12-04 08:31:00,136.985,137.035,136.965,137.025,49200000.0
2008-12-04 08:32:00,137.015,137.015,137.0,137.0,17600000.0
2008-12-04 08:33:00,137.0,137.015,137.0,137.0,11200000.0
2008-12-04 08:34:00,137.005,137.045,137.005,137.005,94600000.0
2008-12-04 08:35:00,137.005,137.015,136.99,137.015,21800000.0
2008-12-04 08:36:00,137.005,137.015,136.99,136.99,22400000.0
2008-12-04 08:37:00,136.99,136.99,136.99,136.99,1600000.0
2008-12-04 08:38:00,137.145,137.16,137.14,137.145,137400000.0
2008-12-04 08:39:00,137.145,137.145,137.02,137.05,195200000.0
2008-12-04 08:40:00,137.05,137.07,136.985,137.035,168000000.0
2008-12-04 08:41:00,137.03,137.04,136.995,137.03,73600000.0
2008-12-04 08:42:00,137.03,137.03,137.015,137.015,115200000.0
2008-12-04 08:43:00,137.01,137.085,137.01,137.075,338999991.0
2008-12-04 08:44:00,137.07,137.07,137.07,137.07,19200000.0
2008-12-04 08:45:00,137.07,137.1,137.06,137.095,144000000.0
2008-12-04 08:46:00,137.095,137.1,137.015,137.07,157800000.0
2008-12-04 08:47:00,137.07,137.105,137.04,137.095,117400000.0
2008-12-04 08:48:00,137.1,137.1,137.06,137.07,371400002.0
2008-12-04 08:49:00,137.07,137.07,137.07,137.07,288000000.0
2008-12-04 08:50:00,137.07,137.07,136.96,137.01,202400000.0
2008-12-04 08:51:00,137.01,137.04,137.01,137.01,463800019.0
2008-12-04 08:52:00,137.01,137.01,137.01,137.01,656800037.0
2008-12-04 08:53:00,137.01,137.01,137.01,137.01,602000035.0
2008-12-04 08:54:00,137.01,137.01,136.83,136.83,354400007.0
2008-12-04 08:55:00,136.83,136.89,136.83,136.86,91800000.0
2008-12-04 08:56:00,136.86,136.86,136.86,136.86,17000000.0
2008-12-04 08:57:00,136.86,136.86,136.735,136.78,139600000.0
2008-12-04 08:58:00,136.78,136.78,136.64,136.665,258400000.0
2008-12-04 08:59:00,136.665,136.73,136.645,136.66,241000000.0
2008-12-04 09:00:00,136.66,136.66,136.545,136.58,251600000.0
2008-12-04 09:01:00,136.58,136.69,136.58,136.69,170800000.0
2008-12-04 09:02:00,136.69,136.735,136.69,136.73,147800000.0
2008-12-04 09:03:00,136.73,136.73,136.625,136.63,73800000.0
2008-12-04 09:04:00,136.63,136.63,136.44,136.54,305462500.0
2008-12-04 09:05:00,136.53,136.575,136.485,136.49,240200000.0
2008-12-04 09:06:00,136.49,136.5,136.425,136.49,98400000.0
2008-12-04 09:07:00,136.49,136.5,136.435,136.49,57082000.0
2008-12-04 09:08:00,136.49,136.49,136.405,136.42,77000000.0
2008-12-04 09:09:00,136.425,136.505,136.395,136.425,214000000.0
2008-12-04 09:10:00,136.43,136.485,136.42,136.485,320199996.0
2008-12-04 09:11:00,136.485,136.63,136.485,136.61,144400000.0
2008-12-04 09:12:00,136.605,136.61,136.495,136.535,210400000.0
2008-12-04 09:13:00,136.535,136.535,136.475,136.52,247200000.0
2008-12-04 09:14:00,136.525,136.53,136.465,136.465,196200000.0
2008-12-04 09:15:00,136.46,136.48,136.415,136.475,196000000.0
2008-12-04 09:16:00,136.485,136.485,136.315,136.34,225600000.0
2008-12-04 09:17:00,136.355,136.44,136.35,136.43,210600000.0
2008-12-04 09:18:00,136.43,136.505,136.395,136.505,195200000.0
2008-12-04 09:19:00,136.495,136.525,136.475,136.485,267200000.0
2008-12-04 09:20:00,136.485,136.58,136.485,136.58,127000000.0
2008-12-04 09:21:00,136.58,136.58,136.44,136.44,206200000.0
2008-12-04 09:22:00,136.44,136.48,136.44,136.48,140800000.0
2008-12-04 09:23:00,136.485,136.535,136.48,136.51,239000000.0
2008-12-04 09:24:00,136.505,136.545,136.485,136.51,111000000.0
2008-12-04 09:25:00,136.5,136.51,136.4,136.41,263000000.0
2008-12-04 09:26:00,136.41,136.46,136.405,136.44,89000000.0
2008-12-04 09:27:00,136.45,136.495,136.44,136.46,276200000.0
2008-12-04 09:28:00,136.485,136.5,136.43,136.485,149200000.0
2008-12-04 09:29:00,136.46,136.555,136.46,136.505,87000000.0
2008-12-04 09:30:00,136.51,136.525,136.51,136.52,60000000.0
2008-12-04 09:31:00,136.52,136.52,136.41,136.44,70000000.0
2008-12-04 09:32:00,136.44,136.54,136.43,136.45,186600000.0
2008-12-04 09:33:00,136.46,136.525,136.45,136.485,289000000.0
2008-12-04 09:34:00,136.515,136.53,136.48,136.515,113800000.0
2008-12-04 09:35:00,136.535,136.55,136.44,136.44,206000000.0
2008-12-04 09:36:00,136.44,136.48,136.44,136.45,289200000.0
2008-12-04 09:37:00,136.45,136.465,136.375,136.435,571400000.0
2008-12-04 09:38:00,136.435,136.435,136.225,136.27,124800000.0
2008-12-04 09:39:00,136.27,136.3,136.145,136.18,275800000.0
2008-12-04 09:40:00,136.18,136.245,136.18,136.21,399400000.0
2008-12-04 09:41:00,136.22,136.26,136.16,136.18,280200000.0
2008-12-04 09:42:00,136.18,136.21,136.165,136.19,157800000.0
2008-12-04 09:43:00,136.19,136.28,136.19,136.235,573400000.0
2008-12-04 09:44:00,136.235,136.355,136.235,136.34,409200000.0
2008-12-04 09:45:00,136.33,136.36,136.24,136.24,504400000.0
2008-12-04 09:46:00,136.24,136.24,136.115,136.175,683800000.0
2008-12-04 09:47:00,136.18,136.265,136.18,136.25,358400000.0
2008-12-04 09:48:00,136.245,136.245,136.17,136.2,551600000.0
2008-12-04 09:49:00,136.205,136.255,136.2,136.24,298400000.0
2008-12-04 09:50:00,136.265,136.37,136.255,136.37,281800000.0
2008-12-04 09:51:00,136.37,136.43,136.37,136.43,83200000.0
2008-12-04 09:52:00,136.43,136.51,136.415,136.435,185000000.0
2008-12-04 09:53:00,136.425,136.435,136.305,136.315,583800000.0
2008-12-04 09:54:00,136.315,136.435,136.3,136.335,553600000.0
2008-12-04 09:55:00,136.32,136.395,136.265,136.395,549200000.0
2008-12-04 09:56:00,136.395,136.395,136.3,136.32,303000000.0
2008-12-04 09:57:00,136.32,136.34,136.27,136.275,389000000.0
2008-12-04 09:58:00,136.275,136.28,136.195,136.215,463600000.0
2008-12-04 09:59:00,136.215,136.32,136.2,136.26,613000000.0
2008-12-04 10:00:00,136.275,136.31,136.14,136.165,579000000.0
2008-12-04 10:01:00,136.155,136.215,136.1,136.17,547600000.0
2008-12-04 10:02:00,136.17,136.28,136.13,136.27,521800000.0
2008-12-04 10:03:00,136.275,136.3,136.165,136.205,652000000.0
2008-12-04 10:04:00,136.21,136.235,136.205,136.225,465400000.0
2008-12-04 10:05:00,136.225,136.37,136.225,136.37,390200000.0
2008-12-04 10:06:00,136.375,136.425,136.3,136.425,661000000.0
2008-12-04 10:07:00,136.425,136.44,136.36,136.385,1137600000.0
2008-12-04 10:08:00,136.375,136.42,136.345,136.42,653800000.0
2008-12-04 10:09:00,136.42,136.42,136.345,136.345,551400000.0
2008-12-04 10:10:00,136.37,136.4,136.325,136.34,402000000.0
2008-12-04 10:11:00,136.34,136.415,136.295,136.36,495200000.0
2008-12-04 10:12:00,136.35,136.355,136.265,136.335,578000000.0
2008-12-04 10:13:00,136.34,136.35,136.28,136.3,486800000.0
2008-12-04 10:14:00,136.305,136.325,136.3,136.32,431800000.0
2008-12-04 10:15:00,136.33,136.39,136.305,136.32,437200000.0
2008-12-04 10:16:00,136.325,136.33,136.27,136.27,317200000.0
2008-12-04 10:17:00,136.28,136.32,136.245,136.29,492400000.0
2008-12-04 10:18:00,136.29,136.35,136.195,136.235,412000000.0
2008-12-04 10:19:00,136.24,136.4,136.185,136.385,579000000.0
2008-12-04 10:20:00,136.385,136.385,136.3,136.33,383400000.0
2008-12-04 10:21:00,136.335,136.37,136.235,136.31,338200000.0
2008-12-04 10:22:00,136.305,136.305,136.09,136.125,639600001.0
2008-12-04 10:23:00,136.115,136.15,135.97,136.11,524600000.0
2008-12-04 10:24:00,136.115,136.145,136.05,136.105,497600000.0
2008-12-04 10:25:00,136.115,136.115,136.04,136.065,368000000.0
2008-12-04 10:26:00,136.06,136.075,136.0,136.05,321600000.0
2008-12-04 10:27:00,136.05,136.105,136.0,136.09,346400000.0
2008-12-04 10:28:00,136.095,136.14,136.0,136.06,645800000.0
2008-12-04 10:29:00,136.06,136.095,136.025,136.045,292600000.0
2008-12-04 10:30:00,136.045,136.185,136.015,136.025,293000000.0
2008-12-04 10:31:00,136.03,136.145,135.99,136.05,473200000.0
2008-12-04 10:32:00,136.055,136.105,135.91,135.94,539600000.0
2008-12-04 10:33:00,135.94,135.945,135.62,135.62,543400000.0
2008-12-04 10:34:00,135.62,135.965,135.62,135.925,572600000.0
2008-12-04 10:35:00,135.925,135.925,135.84,135.845,527000000.0
2008-12-04 10:36:00,135.85,135.86,135.485,135.495,659800000.0
2008-12-04 10:37:00,135.51,135.66,135.455,135.585,485400000.0
2008-12-04 10:38:00,135.59,135.64,135.55,135.625,440200000.0
2008-12-04 10:39:00,135.625,135.64,135.57,135.58,426600000.0
2008-12-04 10:40:00,135.595,135.825,135.565,135.815,485000000.0
2008-12-04 10:41:00,135.81,135.935,135.785,135.875,590800000.0
2008-12-04 10:42:00,135.88,135.9,135.565,135.57,851600000.0
2008-12-04 10:43:00,135.57,135.64,135.4,135.615,698600000.0
2008-12-04 10:44:00,135.61,135.63,135.465,135.61,877400003.0
2008-12-04 10:45:00,135.61,135.63,135.53,135.56,828800000.0
2008-12-04 10:46:00,135.56,135.56,135.12,135.17,741600000.0
2008-12-04 10:47:00,135.185,135.22,135.09,135.135,670000000.0
2008-12-04 10:48:00,135.14,135.31,135.105,135.31,709800000.0
2008-12-04 10:49:00,135.315,135.44,135.275,135.275,540600000.0
2008-12-04 10:50:00,135.29,135.3,135.185,135.255,594000000.0
2008-12-04 10:51:00,135.25,135.28,135.215,135.24,824000004.0
2008-12-04 10:52:00,135.24,135.265,135.175,135.195,544600000.0
2008-12-04 10:53:00,135.22,135.23,135.135,135.165,642000000.0
2008-12-04 10:54:00,135.165,135.2,135.12,135.185,716400000.0
2008-12-04 10:55:00,135.205,135.26,135.135,135.205,492400000.0
2008-12-04 10:56:00,135.17,135.265,135.155,135.26,572600000.0
2008-12-04 10:57:00,135.245,135.305,135.07,135.07,814800000.0
2008-12-04 10:58:00,135.07,135.08,134.995,135.06,548000000.0
2008-12-04 10:59:00,135.06,135.115,134.895,134.905,689800000.0
2008-12-04 11:00:00,134.89,134.89,134.72,134.795,492600000.0
2008-12-04 11:01:00,134.79,134.79,134.575,134.595,593000000.0
2008-12-04 11:02:00,134.575,134.575,134.1,134.15,603600000.0
2008-12-04 11:03:00,134.125,134.455,134.125,134.455,606600000.0
2008-12-04 11:04:00,134.45,134.53,134.355,134.43,700900000.0
2008-12-04 11:05:00,134.43,134.65,134.395,134.645,721400000.0
2008-12-04 11:06:00,134.61,134.8,134.605,134.785,622400000.0
2008-12-04 11:07:00,134.785,134.97,134.76,134.965,826000000.0
2008-12-04 11:08:00,134.965,134.97,134.805,134.81,733000000.0
2008-12-04 11:09:00,134.83,134.88,134.65,134.735,518200000.0
2008-12-04 11:10:00,134.735,134.81,134.675,134.785,400800000.0
2008-12-04 11:11:00,134.77,134.795,134.74,134.74,680800000.0
2008-12-04 11:12:00,134.74,134.765,134.735,134.74,780800000.0
2008-12-04 11:13:00,134.74,134.745,134.65,134.675,551000000.0
2008-12-04 11:14:00,134.675,134.81,134.655,134.67,605000000.0
2008-12-04 11:15:00,134.67,134.74,134.64,134.715,385400000.0
2008-12-04 11:16:00,134.715,134.985,134.65,134.955,450400000.0
2008-12-04 11:17:00,134.955,135.175,134.93,135.075,553800000.0
2008-12-04 11:18:00,135.08,135.08,134.95,135.025,531000000.0
2008-12-04 11:19:00,135.025,135.205,135.005,135.185,520500005.0
2008-12-04 11:20:00,135.195,135.22,135.135,135.15,467800000.0
2008-12-04 11:21:00,135.155,135.205,135.14,135.155,564800000.0
2008-12-04 11:22:00,135.16,135.245,135.085,135.18,779800000.0
2008-12-04 11:23:00,135.17,135.175,135.085,135.11,804600000.0
2008-12-04 11:24:00,135.115,135.215,135.105,135.185,546200000.0
2008-12-04 11:25:00,135.185,135.195,135.08,135.13,792200000.0
2008-12-04 11:26:00,135.12,135.19,135.1,135.105,605200000.0
2008-12-04 11:27:00,135.105,135.14,135.1,135.105,366800000.0
2008-12-04 11:28:00,135.115,135.15,135.04,135.105,528600000.0
2008-12-04 11:29:00,135.095,135.105,135.02,135.085,201600000.0
2008-12-04 11:30:00,135.09,135.095,135.05,135.06,252000000.0
2008-12-04 11:31:00,135.06,135.135,135.06,135.08,271800000.0
2008-12-04 11:32:00,135.065,135.115,135.065,135.1,100600000.0
2008-12-04 11:33:00,135.1,135.145,135.1,135.135,42400000.0
2008-12-04 11:34:00,135.13,135.135,135.075,135.085,111200000.0
2008-12-04 11:35:00,135.09,135.115,135.055,135.085,308400000.0
2008-12-04 11:36:00,135.085,135.115,135.045,135.07,277000000.0
2008-12-04 11:37:00,135.07,135.115,135.055,135.06,259400000.0
2008-12-04 11:38:00,135.06,135.075,134.98,134.985,116000000.0
2008-12-04 11:39:00,134.97,134.995,134.93,134.985,250600000.0
2008-12-04 11:40:00,134.95,134.985,134.9,134.915,416600000.0
2008-12-04 11:41:00,134.92,134.925,134.795,134.795,284600000.0
2008-12-04 11:42:00,134.8,134.8,134.605,134.665,501200000.0
2008-12-04 11:43:00,134.665,134.87,134.62,134.845,521600000.0
2008-12-04 11:44:00,134.86,134.87,134.72,134.745,463200000.0
2008-12-04 11:45:00,134.76,134.81,134.705,134.805,548200000.0
2008-12-04 11:46:00,134.8,134.95,134.8,134.95,526600000.0
2008-12-04 11:47:00,134.95,135.045,134.93,135.045,535600000.0
2008-12-04 11:48:00,135.04,135.095,134.84,134.865,347800000.0
2008-12-04 11:49:00,134.865,135.055,134.86,135.025,329600000.0
2008-12-04 11:50:00,135.025,135.03,134.945,134.955,183000000.0
2008-12-04 11:51:00,134.955,134.965,134.835,134.905,360600000.0
2008-12-04 11:52:00,134.92,134.935,134.855,134.865,165200000.0
2008-12-04 11:53:00,134.865,134.88,134.85,134.865,91600000.0
2008-12-04 11:54:00,134.875,134.91,134.86,134.905,234800000.0
2008-12-04 11:55:00,134.92,134.975,134.86,134.94,120600000.0
2008-12-04 11:56:00,134.935,134.96,134.81,134.845,344600000.0
2008-12-04 11:57:00,134.84,134.94,134.84,134.9,501000000.0
2008-12-04 11:58:00,134.91,135.03,134.895,134.9,193400000.0
2008-12-04 11:59:00,134.905,135.03,134.885,134.94,392000000.0
2008-12-04 12:00:00,134.96,135.015,134.905,134.995,198400000.0
2008-12-04 12:01:00,134.995,135.005,134.905,134.97,500400000.0
2008-12-04 12:02:00,134.95,134.95,134.875,134.895,427200000.0
2008-12-04 12:03:00,134.905,134.92,134.805,134.905,387800000.0
2008-12-04 12:04:00,134.885,134.92,134.86,134.895,263000000.0
2008-12-04 12:05:00,134.89,134.9,134.785,134.79,261200000.0
2008-12-04 12:06:00,134.775,134.84,134.77,134.84,104600000.0
2008-12-04 12:07:00,134.835,134.885,134.81,134.885,87400000.0
2008-12-04 12:08:00,134.89,134.965,134.89,134.93,77400000.0
2008-12-04 12:09:00,134.814,134.833,134.738,134.785,155200000.0
2008-12-04 12:10:00,134.787,134.819,134.718,134.793,154600000.0
2008-12-04 12:11:00,134.808,134.862,134.778,134.795,151400000.0
2008-12-04 12:12:00,134.773,134.82,134.763,134.809,197000000.0
2008-12-04 12:13:00,134.801,134.834,134.757,134.799,193400000.0
2008-12-04 12:14:00,134.79,134.8,134.738,134.757,155000000.0
2008-12-04 12:15:00,134.762,134.819,134.75,134.777,116000000.0
2008-12-04 12:16:00,134.825,134.948,134.746,134.746,212000000.0
2008-12-04 12:17:00,134.719,134.824,134.717,134.772,165200000.0
2008-12-04 12:18:00,134.764,134.806,134.68,134.743,114600000.0
2008-12-04 12:19:00,134.75,134.86,134.707,134.79,128400000.0
2008-12-04 12:20:00,134.778,134.861,134.77,134.84,241000000.0
2008-12-04 12:21:00,134.826,134.844,134.728,134.779,204400000.0
2008-12-04 12:22:00,134.736,134.751,134.652,134.716,186400000.0
2008-12-04 12:23:00,134.718,134.811,134.692,134.756,240200000.0
2008-12-04 12:24:00,134.76,134.788,134.72,134.724,247600000.0
2008-12-04 12:25:00,134.735,134.752,134.691,134.703,235400000.0
2008-12-04 12:26:00,134.691,134.736,134.672,134.728,166000000.0
2008-12-04 12:27:00,134.736,134.756,134.682,134.714,283800000.0
2008-12-04 12:28:00,134.704,134.757,134.69,134.725,232600000.0
2008-12-04 12:29:00,134.729,134.738,134.652,134.678,215400000.0
2008-12-04 12:30:00,134.693,134.746,134.682,134.73,116200000.0
2008-12-04 12:31:00,134.745,134.841,134.745,134.828,197800000.0
2008-12-04 12:32:00,134.826,134.857,134.738,134.765,221600000.0
2008-12-04 12:33:00,134.732,134.878,134.732,134.81,175200000.0
2008-12-04 12:34:00,134.807,134.87,134.807,134.841,113800000.0
2008-12-04 12:35:00,134.848,134.895,134.769,134.769,176800000.0
2008-12-04 12:36:00,134.79,134.886,134.778,134.882,200400000.0
2008-12-04 12:37:00,134.853,134.912,134.701,134.767,183600000.0
2008-12-04 12:38:00,134.716,134.737,134.654,134.693,216700000.0
2008-12-04 12:39:00,134.677,134.694,134.587,134.619,208000000.0
2008-12-04 12:40:00,134.641,134.697,134.595,134.69,164200000.0
2008-12-04 12:41:00,134.699,134.753,134.633,134.727,175000000.0
2008-12-04 12:42:00,134.716,134.737,134.654,134.723,217000000.0
2008-12-04 12:43:00,134.733,134.733,134.649,134.672,248800000.0
2008-12-04 12:44:00,134.649,134.712,134.62,134.643,239400000.0
2008-12-04 12:45:00,134.585,134.585,134.44,134.465,249000000.0
2008-12-04 12:46:00,134.47,134.47,134.39,134.4,345000000.0
2008-12-04 12:47:00,134.419,134.55,134.412,134.538,278000000.0
2008-12-04 12:48:00,134.556,134.613,134.515,134.581,301400000.0
2008-12-04 12:49:00,134.571,134.621,134.53,134.589,246600000.0
2008-12-04 12:50:00,134.54,134.598,134.521,134.574,212800000.0
2008-12-04 12:51:00,134.564,134.692,134.524,134.679,154400000.0
2008-12-04 12:52:00,134.662,134.7,134.607,134.648,81800000.0
2008-12-04 12:53:00,134.654,134.679,134.597,134.61,162000000.0
2008-12-04 12:54:00,134.597,134.65,134.576,134.65,201600000.0
2008-12-04 12:55:00,134.645,134.746,134.563,134.719,157400000.0
2008-12-04 12:56:00,134.733,134.778,134.585,134.675,162000000.0
2008-12-04 12:57:00,134.664,134.664,134.455,134.527,147600000.0
2008-12-04 12:58:00,134.536,134.589,134.514,134.543,204400000.0
2008-12-04 12:59:00,134.568,134.595,134.512,134.524,238400000.0
2008-12-04 13:00:00,134.498,134.577,134.477,134.505,241200000.0
2008-12-04 13:01:00,134.502,134.502,134.375,134.451,226400000.0
2008-12-04 13:02:00,134.441,134.489,134.412,134.455,199200000.0
2008-12-04 13:03:00,134.52,134.54,134.505,134.505,201600000.0
2008-12-04 13:04:00,134.515,134.645,134.485,134.63,300600000.0
2008-12-04 13:05:00,134.635,134.635,134.57,134.615,424800000.0
2008-12-04 13:06:00,134.605,134.61,134.555,134.575,307600000.0
2008-12-04 13:07:00,134.575,134.58,134.44,134.525,561000000.0
2008-12-04 13:08:00,134.54,134.55,134.455,134.455,1200799996.0
2008-12-04 13:09:00,134.455,134.46,134.37,134.425,719800000.0
2008-12-04 13:10:00,134.43,134.46,134.355,134.43,487000000.0
2008-12-04 13:11:00,134.43,134.48,134.405,134.47,413600000.0
2008-12-04 13:12:00,134.465,134.5,134.425,134.485,362800000.0
2008-12-04 13:13:00,134.485,134.65,134.485,134.605,450400000.0
2008-12-04 13:14:00,134.61,134.685,134.595,134.65,303000000.0
2008-12-04 13:15:00,134.65,134.66,134.61,134.61,165600000.0
2008-12-04 13:16:00,134.62,134.67,134.49,134.58,556400000.0
2008-12-04 13:17:00,134.58,134.58,134.475,134.555,467400000.0
2008-12-04 13:18:00,134.545,134.59,134.5,134.53,293400000.0
2008-12-04 13:19:00,134.53,134.53,134.305,134.365,473200000.0
2008-12-04 13:20:00,134.38,134.39,134.305,134.38,648400000.0
2008-12-04 13:21:00,134.38,134.46,134.38,134.45,795000000.0
2008-12-04 13:22:00,134.455,134.555,134.43,134.555,809200000.0
2008-12-04 13:23:00,134.555,134.56,134.47,134.48,641600000.0
2008-12-04 13:24:00,134.475,134.48,134.225,134.275,704100000.0
2008-12-04 13:25:00,134.26,134.49,134.26,134.49,758600000.0
2008-12-04 13:26:00,134.48,134.48,134.315,134.33,663000000.0
2008-12-04 13:27:00,134.335,134.48,134.33,134.45,545200000.0
2008-12-04 13:28:00,134.455,134.56,134.445,134.51,627000000.0
2008-12-04 13:29:00,134.51,134.515,134.405,134.44,508800000.0
2008-12-04 13:30:00,134.455,134.76,134.455,134.735,540800000.0
2008-12-04 13:31:00,134.735,134.75,134.645,134.725,1078600000.0
2008-12-04 13:32:00,134.725,134.795,134.715,134.765,354200000.0
2008-12-04 13:33:00,134.765,134.81,134.74,134.785,201800000.0
2008-12-04 13:34:00,134.79,135.065,134.79,134.975,557000000.0
2008-12-04 13:35:00,134.975,135.045,134.895,135.01,357600000.0
2008-12-04 13:36:00,135.01,135.03,134.96,135.03,316800000.0
2008-12-04 13:37:00,135.03,135.06,135.03,135.045,41000000.0
2008-12-04 13:38:00,135.04,135.04,135.015,135.035,71400000.0
2008-12-04 13:39:00,135.035,135.035,134.805,134.83,234600000.0
2008-12-04 13:40:00,134.84,134.91,134.79,134.86,456400000.0
2008-12-04 13:41:00,134.85,134.91,134.795,134.81,293800000.0
2008-12-04 13:42:00,134.81,134.835,134.65,134.7,402600000.0
2008-12-04 13:43:00,134.7,134.775,134.685,134.765,298800000.0
2008-12-04 13:44:00,134.78,134.8,134.71,134.735,145600000.0
2008-12-04 13:45:00,134.73,134.805,134.73,134.765,147000000.0
2008-12-04 13:46:00,134.765,134.785,134.73,134.775,94800000.0
2008-12-04 13:47:00,134.75,134.78,134.735,134.75,58400000.0
2008-12-04 13:48:00,134.745,134.82,134.69,134.82,267400000.0
2008-12-04 13:49:00,134.835,134.905,134.835,134.885,509200000.0
2008-12-04 13:50:00,134.89,135.01,134.89,134.955,372300000.0
2008-12-04 13:51:00,134.97,134.975,134.91,134.955,369400000.0
2008-12-04 13:52:00,134.95,134.985,134.925,134.985,154600000.0
2008-12-04 13:53:00,134.99,134.99,134.935,134.955,105600000.0
2008-12-04 13:54:00,134.97,135.045,134.97,135.035,79600000.0
2008-12-04 13:55:00,135.045,135.165,135.02,135.11,252600000.0
2008-12-04 13:56:00,135.135,135.2,135.125,135.18,52400000.0
2008-12-04 13:57:00,135.19,135.225,135.19,135.225,88400000.0
2008-12-04 13:58:00,135.215,135.24,135.1,135.1,91900000.0
2008-12-04 13:59:00,135.115,135.12,134.865,134.87,292200000.0
2008-12-04 14:00:00,134.895,135.3,134.89,135.2,383400000.0
2008-12-04 14:01:00,135.205,135.25,135.03,135.085,304600000.0
2008-12-04 14:02:00,135.085,135.17,135.065,135.09,195200000.0
2008-12-04 14:03:00,135.09,135.265,135.08,135.265,238900000.0
2008-12-04 14:04:00,135.255,135.74,135.225,135.74,270200000.0
2008-12-04 14:05:00,135.765,136.265,135.765,136.12,533000003.0
2008-12-04 14:06:00,136.12,136.12,135.79,135.83,363100000.0
2008-12-04 14:07:00,135.835,135.89,135.555,135.56,543000000.0
2008-12-04 14:08:00,135.56,135.615,135.515,135.575,514599998.0
2008-12-04 14:09:00,135.58,135.64,135.46,135.465,466200000.0
2008-12-04 14:10:00,135.43,135.615,135.295,135.575,360000000.0
2008-12-04 14:11:00,135.58,135.615,135.46,135.615,278200000.0
2008-12-04 14:12:00,135.595,135.67,135.59,135.67,93600000.0
2008-12-04 14:13:00,135.66,135.745,135.625,135.735,238000000.0
2008-12-04 14:14:00,135.735,135.81,135.55,135.655,238000000.0
2008-12-04 14:15:00,135.63,135.785,135.62,135.705,283200000.0
2008-12-04 14:16:00,135.71,135.86,135.71,135.83,293800000.0
2008-12-04 14:17:00,135.83,135.9,135.765,135.89,145800000.0
2008-12-04 14:18:00,135.89,135.905,135.81,135.845,120800000.0
2008-12-04 14:19:00,135.855,135.875,135.74,135.75,107500000.0
2008-12-04 14:20:00,135.76,135.85,135.735,135.85,248000000.0
2008-12-04 14:21:00,135.855,135.88,135.765,135.79,122200000.0
2008-12-04 14:22:00,135.77,135.85,135.715,135.84,131400000.0
2008-12-04 14:23:00,135.825,135.85,135.645,135.735,152200000.0
2008-12-04 14:24:00,135.735,135.765,135.715,135.72,110200000.0
2008-12-04 14:25:00,135.72,135.745,135.585,135.595,224600000.0
2008-12-04 14:26:00,135.61,135.69,135.585,135.67,173200000.0
2008-12-04 14:27:00,135.665,135.665,135.53,135.57,126600000.0
2008-12-04 14:28:00,135.585,135.69,135.48,135.55,267600000.0
2008-12-04 14:29:00,135.555,135.64,135.485,135.49,185300000.0
2008-12-04 14:30:00,135.485,135.605,135.47,135.49,189600000.0
2008-12-04 14:31:00,135.485,135.49,135.19,135.255,242600000.0
2008-12-04 14:32:00,135.26,135.345,135.245,135.3,267400000.0
2008-12-04 14:33:00,135.3,135.4,135.28,135.33,189400000.0
2008-12-04 14:34:00,135.33,135.36,135.32,135.345,151800000.0
2008-12-04 14:35:00,135.345,135.415,135.345,135.405,53600000.0
2008-12-04 14:36:00,135.4,135.44,135.345,135.38,131400000.0
2008-12-04 14:37:00,135.38,135.495,135.375,135.475,225400000.0
2008-12-04 14:38:00,135.48,135.48,135.305,135.37,244400000.0
2008-12-04 14:39:00,135.38,135.5,135.375,135.49,208400000.0
2008-12-04 14:40:00,135.505,135.66,135.48,135.63,381000000.0
2008-12-04 14:41:00,135.635,135.69,135.585,135.68,165000000.0
2008-12-04 14:42:00,135.68,135.725,135.635,135.71,149200000.0
2008-12-04 14:43:00,135.705,135.775,135.69,135.705,174200000.0
2008-12-04 14:44:00,135.71,135.825,135.705,135.79,248400000.0
2008-12-04 14:45:00,135.76,136.035,135.76,135.865,231200000.0
2008-12-04 14:46:00,135.87,136.08,135.87,136.045,291600000.0
2008-12-04 14:47:00,136.03,136.185,135.98,136.005,338000000.0
2008-12-04 14:48:00,136.005,136.065,135.935,135.935,382400000.0
2008-12-04 14:49:00,135.94,135.94,135.725,135.74,236000000.0
2008-12-04 14:50:00,135.73,135.73,135.51,135.53,746600005.0
2008-12-04 14:51:00,135.535,135.655,135.53,135.595,255200000.0
2008-12-04 14:52:00,135.615,135.675,135.585,135.635,604600000.0
2008-12-04 14:53:00,135.635,135.635,135.43,135.58,329599999.0
2008-12-04 14:54:00,135.585,135.805,135.57,135.765,647399999.0
2008-12-04 14:55:00,135.76,136.12,135.74,136.025,392600000.0
2008-12-04 14:56:00,135.99,136.02,135.86,135.95,275600000.0
2008-12-04 14:57:00,135.945,135.965,135.885,135.935,247000000.0
2008-12-04 14:58:00,135.925,136.155,135.92,136.15,244000000.0
2008-12-04 14:59:00,136.15,136.15,136.025,136.09,818600002.0
2008-12-04 15:00:00,136.075,136.09,136.0,136.07,213000000.0
2008-12-04 15:01:00,136.08,136.14,136.01,136.025,326600000.0
2008-12-04 15:02:00,136.03,136.1,135.97,136.1,297400000.0
2008-12-04 15:03:00,136.105,136.125,135.94,135.995,271200000.0
2008-12-04 15:04:00,135.995,136.115,135.98,136.105,241200000.0
2008-12-04 15:05:00,136.08,136.12,136.06,136.115,83600000.0
2008-12-04 15:06:00,136.11,136.17,136.075,136.13,105000000.0
2008-12-04 15:07:00,136.13,136.155,136.035,136.05,152800000.0
2008-12-04 15:08:00,136.045,136.045,135.95,135.99,132000000.0
2008-12-04 15:09:00,135.97,136.125,135.94,136.085,109400000.0
2008-12-04 15:10:00,136.085,136.105,135.955,136.015,194000000.0
2008-12-04 15:11:00,136.01,136.08,136.01,136.025,281000000.0
2008-12-04 15:12:00,136.025,136.07,135.94,135.94,202200000.0
2008-12-04 15:13:00,135.94,135.96,135.855,135.9,423600009.0
2008-12-04 15:14:00,135.89,135.89,135.665,135.73,275000000.0
2008-12-04 15:15:00,135.73,135.865,135.72,135.84,208000000.0
2008-12-04 15:16:00,135.845,135.845,135.755,135.76,377800000.0
2008-12-04 15:17:00,135.76,135.775,135.655,135.69,420800000.0
2008-12-04 15:18:00,135.685,135.83,135.66,135.75,237400000.0
2008-12-04 15:19:00,135.735,135.8,135.73,135.765,155200000.0
2008-12-04 15:20:00,135.765,135.795,135.71,135.725,172800000.0
2008-12-04 15:21:00,135.71,135.72,135.635,135.645,214800000.0
2008-12-04 15:22:00,135.645,135.665,135.54,135.555,215800000.0
2008-12-04 15:23:00,135.555,135.595,135.545,135.56,147800000.0
2008-12-04 15:24:00,135.56,135.635,135.555,135.605,207000000.0
2008-12-04 15:25:00,135.6,135.66,135.555,135.6,280400000.0
2008-12-04 15:26:00,135.605,135.62,135.445,135.445,199400000.0
2008-12-04 15:27:00,135.445,135.46,135.34,135.345,185600000.0
2008-12-04 15:28:00,135.345,135.445,135.335,135.4,207200000.0
2008-12-04 15:29:00,135.4,135.41,135.365,135.375,110000000.0
2008-12-04 15:30:00,135.395,135.64,135.375,135.555,502400000.0
2008-12-04 15:31:00,135.555,135.595,135.535,135.55,385600000.0
2008-12-04 15:32:00,135.555,135.6,135.425,135.445,178800000.0
2008-12-04 15:33:00,135.455,135.535,135.445,135.535,238400000.0
2008-12-04 15:34:00,135.54,135.61,135.525,135.55,319400000.0
2008-12-04 15:35:00,135.55,135.57,135.51,135.52,142800000.0
2008-12-04 15:36:00,135.52,135.595,135.52,135.52,201000000.0
2008-12-04 15:37:00,135.52,135.625,135.52,135.6,138000000.0
2008-12-04 15:38:00,135.615,135.665,135.575,135.595,142800000.0
2008-12-04 15:39:00,135.59,135.61,135.525,135.545,159800000.0
2008-12-04 15:40:00,135.545,135.56,135.515,135.55,157800000.0
2008-12-04 15:41:00,135.565,135.605,135.48,135.56,304200000.0
2008-12-04 15:42:00,135.575,135.695,135.5,135.695,199600000.0
2008-12-04 15:43:00,135.69,135.7,135.53,135.58,285200000.0
2008-12-04 15:44:00,135.58,135.61,135.52,135.535,158400000.0
2008-12-04 15:45:00,135.54,135.56,135.335,135.365,307600000.0
2008-12-04 15:46:00,135.365,135.53,135.365,135.455,253200000.0
2008-12-04 15:47:00,135.445,135.445,135.26,135.28,473599998.0
2008-12-04 15:48:00,135.28,135.375,135.28,135.29,1399800008.0
2008-12-04 15:49:00,135.31,135.355,135.28,135.345,362200000.0
2008-12-04 15:50:00,135.345,135.405,135.32,135.39,329000000.0
2008-12-04 15:51:00,135.39,135.395,135.155,135.17,429600000.0
2008-12-04 15:52:00,135.19,135.27,135.19,135.21,327000000.0
2008-12-04 15:53:00,135.21,135.275,135.21,135.225,332200000.0
2008-12-04 15:54:00,135.21,135.255,135.175,135.255,225600000.0
2008-12-04 15:55:00,135.255,135.3,135.205,135.24,186800000.0
2008-12-04 15:56:00,135.255,135.305,135.195,135.21,225800000.0
2008-12-04 15:57:00,135.205,135.275,135.195,135.265,195000000.0
2008-12-04 15:58:00,135.265,135.305,135.225,135.305,332400000.0
2008-12-04 15:59:00,135.29,135.3,135.065,135.135,283000000.0
2008-12-04 16:00:00,135.135,135.225,135.075,135.19,398600001.0
2008-12-04 16:01:00,135.185,135.195,135.115,135.12,166400000.0
2008-12-04 16:02:00,135.12,135.13,134.99,135.05,463200000.0
2008-12-04 16:03:00,135.055,135.06,134.815,134.915,526800000.0
2008-12-04 16:04:00,134.92,134.925,134.77,134.79,624000000.0
2008-12-04 16:05:00,134.785,135.015,134.775,134.98,551800000.0
2008-12-04 16:06:00,135.0,135.005,134.93,134.965,678200000.0
2008-12-04 16:07:00,134.965,134.995,134.86,134.885,744400010.0
2008-12-04 16:08:00,134.9,134.93,134.86,134.86,599400000.0
2008-12-04 16:09:00,134.86,134.995,134.835,134.995,459600000.0
2008-12-04 16:10:00,134.995,135.365,134.985,135.36,551800000.0
2008-12-04 16:11:00,135.35,135.41,135.255,135.28,1334799998.0
2008-12-04 16:12:00,135.28,135.3,135.19,135.235,699800000.0
2008-12-04 16:13:00,135.235,135.275,135.21,135.225,689800000.0
2008-12-04 16:14:00,135.225,135.37,135.22,135.35,558800000.0
2008-12-04 16:15:00,135.35,135.385,135.3,135.315,607000000.0
2008-12-04 16:16:00,135.315,135.315,135.24,135.285,524800000.0
2008-12-04 16:17:00,135.28,135.42,135.28,135.37,929000001.0
2008-12-04 16:18:00,135.37,135.425,135.305,135.4,1038200000.0
2008-12-04 16:19:00,135.405,135.515,135.38,135.38,517200000.0
2008-12-04 16:20:00,135.38,135.5,135.38,135.485,519800000.0
2008-12-04 16:21:00,135.49,135.68,135.49,135.635,543600000.0
2008-12-04 16:22:00,135.63,135.71,135.545,135.7,643800000.0
2008-12-04 16:23:00,135.685,135.685,135.595,135.64,597000000.0
2008-12-04 16:24:00,135.64,135.64,135.58,135.63,667200000.0
2008-12-04 16:25:00,135.63,135.64,135.53,135.565,668000000.0
2008-12-04 16:26:00,135.555,135.61,135.545,135.585,700200000.0
2008-12-04 16:27:00,135.585,135.605,135.525,135.555,330400000.0
2008-12-04 16:28:00,135.55,135.56,135.485,135.495,238600000.0
2008-12-04 16:29:00,135.495,135.55,135.47,135.545,345400000.0
2008-12-04 16:30:00,135.55,135.64,135.475,135.64,504200000.0
2008-12-04 16:31:00,135.64,135.81,135.625,135.79,299000000.0
2008-12-04 16:32:00,135.79,135.88,135.71,135.87,453600000.0
2008-12-04 16:33:00,135.87,135.99,135.7,135.715,445000000.0
2008-12-04 16:34:00,135.725,135.995,135.725,135.945,562000000.0
2008-12-04 16:35:00,135.94,136.0,135.91,135.965,480000000.0
2008-12-04 16:36:00,135.965,135.965,135.715,135.715,371200000.0
2008-12-04 16:37:00,135.72,135.795,135.655,135.695,580400000.0
2008-12-04 16:38:00,135.695,135.825,135.695,135.825,467800000.0
2008-12-04 16:39:00,135.815,135.98,135.805,135.98,281200000.0
2008-12-04 16:40:00,135.995,136.135,135.995,136.095,482800000.0
2008-12-04 16:41:00,136.08,136.145,136.04,136.11,295400000.0
2008-12-04 16:42:00,136.11,136.11,135.995,136.02,453600000.0
2008-12-04 16:43:00,136.025,136.12,136.015,136.11,356600000.0
2008-12-04 16:44:00,136.11,136.125,135.915,135.975,412600000.0
2008-12-04 16:45:00,135.995,136.105,135.94,136.03,405200000.0
2008-12-04 16:46:00,136.055,136.115,135.96,136.11,559200000.0
2008-12-04 16:47:00,136.11,136.19,136.095,136.14,486800000.0
2008-12-04 16:48:00,136.135,136.185,136.035,136.16,446400000.0
2008-12-04 16:49:00,136.155,136.23,136.065,136.19,353800000.0
2008-12-04 16:50:00,136.19,136.205,136.16,136.19,199800000.0
2008-12-04 16:51:00,136.18,136.205,136.095,136.14,342000000.0
2008-12-04 16:52:00,136.13,136.13,136.085,136.1,219400000.0
2008-12-04 16:53:00,136.105,136.14,136.045,136.055,252400000.0
2008-12-04 16:54:00,136.045,136.085,135.975,135.975,364200000.0
2008-12-04 16:55:00,135.935,135.935,135.9,135.92,163200000.0
2008-12-04 16:56:00,135.915,136.04,135.89,136.035,228200000.0
2008-12-04 16:57:00,136.055,136.125,136.03,136.055,417200000.0
2008-12-04 16:58:00,136.055,136.07,135.97,135.98,217600000.0
2008-12-04 16:59:00,135.99,135.995,135.93,135.955,212400000.0
2008-12-04 17:00:00,135.97,135.98,135.93,135.93,255000000.0
2008-12-04 17:01:00,135.93,135.965,135.905,135.955,435400000.0
2008-12-04 17:02:00,135.955,136.1,135.955,136.05,262600000.0
2008-12-04 17:03:00,136.045,136.065,135.955,135.965,233800000.0
2008-12-04 17:04:00,135.955,136.03,135.91,135.91,624200000.0
2008-12-04 17:05:00,135.925,136.0,135.835,135.97,575400000.0
2008-12-04 17:06:00,135.965,135.975,135.82,135.845,450000000.0
2008-12-04 17:07:00,135.85,135.885,135.71,135.71,291600000.0
2008-12-04 17:08:00,135.705,135.775,135.705,135.73,475400000.0
2008-12-04 17:09:00,135.725,135.865,135.72,135.77,474600000.0
2008-12-04 17:10:00,135.77,135.83,135.705,135.73,312000000.0
2008-12-04 17:11:00,135.745,135.755,135.6,135.62,346400000.0
2008-12-04 17:12:00,135.61,135.665,135.575,135.63,406600000.0
2008-12-04 17:13:00,135.625,135.67,135.425,135.545,442000000.0
2008-12-04 17:14:00,135.545,135.585,135.435,135.435,392600000.0
2008-12-04 17:15:00,135.43,135.54,135.43,135.495,342000000.0
2008-12-04 17:16:00,135.495,135.6,135.49,135.57,350400000.0
2008-12-04 17:17:00,135.57,135.63,135.53,135.61,262200000.0
2008-12-04 17:18:00,135.62,135.745,135.62,135.72,387000000.0
2008-12-04 17:19:00,135.72,135.76,135.665,135.67,374600000.0
2008-12-04 17:20:00,135.67,135.695,135.52,135.58,303000000.0
2008-12-04 17:21:00,135.59,135.7,135.535,135.7,318400000.0
2008-12-04 17:22:00,135.7,135.725,135.63,135.7,356800000.0
2008-12-04 17:23:00,135.725,135.785,135.685,135.78,273800000.0
2008-12-04 17:24:00,135.79,135.84,135.69,135.75,661200000.0
2008-12-04 17:25:00,135.76,135.78,135.705,135.76,350000000.0
2008-12-04 17:26:00,135.735,135.785,135.665,135.785,377200000.0
2008-12-04 17:27:00,135.77,135.785,135.595,135.635,665200000.0
2008-12-04 17:28:00,135.655,135.68,135.55,135.595,502200000.0
2008-12-04 17:29:00,135.595,135.605,135.34,135.365,374000000.0
2008-12-04 17:30:00,135.365,135.415,135.29,135.375,393400000.0
2008-12-04 17:31:00,135.375,135.475,135.36,135.475,205800000.0
2008-12-04 17:32:00,135.465,135.52,135.44,135.505,358600000.0
2008-12-04 17:33:00,135.5,135.545,135.435,135.54,262200000.0
2008-12-04 17:34:00,135.535,135.61,135.505,135.575,298000000.0
2008-12-04 17:35:00,135.585,135.68,135.56,135.585,252000000.0
2008-12-04 17:36:00,135.605,135.7,135.595,135.63,211400000.0
2008-12-04 17:37:00,135.615,135.615,135.51,135.575,447200000.0
2008-12-04 17:38:00,135.58,135.7,135.575,135.68,256400000.0
2008-12-04 17:39:00,135.685,135.885,135.685,135.885,341600000.0
2008-12-04 17:40:00,135.87,136.0,135.86,135.925,319600000.0
2008-12-04 17:41:00,135.915,135.955,135.845,135.895,233000000.0
2008-12-04 17:42:00,135.885,135.975,135.85,135.905,330200000.0
2008-12-04 17:43:00,135.905,135.965,135.805,135.875,352000000.0
2008-12-04 17:44:00,135.875,135.94,135.76,135.785,343200000.0
2008-12-04 17:45:00,135.79,135.8,135.71,135.76,476800000.0
2008-12-04 17:46:00,135.76,135.905,135.76,135.89,219800000.0
2008-12-04 17:47:00,135.875,135.875,135.67,135.745,258400000.0
2008-12-04 17:48:00,135.765,136.035,135.745,135.915,201600000.0
2008-12-04 17:49:00,135.905,136.265,135.875,136.175,333400000.0
2008-12-04 17:50:00,136.18,136.215,136.1,136.125,214000000.0
2008-12-04 17:51:00,136.115,136.225,136.095,136.2,249200000.0
2008-12-04 17:52:00,136.19,136.345,136.175,136.285,358100000.0
2008-12-04 17:53:00,136.28,136.405,136.21,136.285,429500000.0
2008-12-04 17:54:00,136.28,136.335,136.215,136.24,441400000.0
2008-12-04 17:55:00,136.24,136.37,136.15,136.295,564600000.0
2008-12-04 17:56:00,136.285,136.3,136.235,136.255,515000000.0
2008-12-04 17:57:00,136.25,136.255,136.12,136.14,676400000.0
2008-12-04 17:58:00,136.095,136.21,136.045,136.1,678400000.0
2008-12-04 17:59:00,136.105,136.355,136.01,136.34,530200000.0
2008-12-04 18:00:00,136.34,136.34,136.125,136.13,430400000.0
2008-12-04 18:01:00,136.13,136.14,136.065,136.08,421200000.0
2008-12-04 18:02:00,136.07,136.225,136.065,136.175,293600000.0
2008-12-04 18:03:00,136.2,136.29,136.125,136.28,444400000.0
2008-12-04 18:04:00,136.255,136.38,136.255,136.34,178000000.0
2008-12-04 18:05:00,136.335,136.335,136.2,136.2,232200000.0
2008-12-04 18:06:00,136.2,136.205,136.04,136.12,277800000.0
2008-12-04 18:07:00,136.12,136.165,136.085,136.09,331400000.0
2008-12-04 18:08:00,136.09,136.105,136.055,136.08,328200000.0
2008-12-04 18:09:00,136.085,136.085,135.87,135.91,328200000.0
2008-12-04 18:10:00,135.885,135.905,135.82,135.865,409200000.0
2008-12-04 18:11:00,135.88,136.015,135.845,135.995,191200000.0
2008-12-04 18:12:00,135.985,136.055,135.875,136.055,279400000.0
2008-12-04 18:13:00,136.055,136.12,136.015,136.085,274000000.0
2008-12-04 18:14:00,136.085,136.285,136.085,136.26,329600000.0
2008-12-04 18:15:00,136.255,136.33,136.235,136.33,391000000.0
2008-12-04 18:16:00,136.335,136.345,136.24,136.345,404800000.0
2008-12-04 18:17:00,136.345,136.515,136.345,136.43,310000000.0
2008-12-04 18:18:00,136.425,136.485,136.25,136.48,439000000.0
2008-12-04 18:19:00,136.48,136.545,136.345,136.495,626200000.0
2008-12-04 18:20:00,136.495,136.79,136.48,136.79,489800000.0
2008-12-04 18:21:00,136.795,136.915,136.765,136.875,395300000.0
2008-12-04 18:22:00,136.875,136.88,136.755,136.845,455600000.0
2008-12-04 18:23:00,136.84,137.0,136.825,136.985,466600000.0
2008-12-04 18:24:00,136.995,137.185,136.945,137.185,415000000.0
2008-12-04 18:25:00,137.185,137.19,136.965,137.04,502000000.0
2008-12-04 18:26:00,137.03,137.065,136.965,137.025,453000000.0
2008-12-04 18:27:00,137.025,137.37,137.025,137.3,399300000.0
2008-12-04 18:28:00,137.3,137.41,137.22,137.325,517800000.0
2008-12-04 18:29:00,137.325,137.35,137.21,137.335,497600000.0
2008-12-04 18:30:00,137.33,137.33,137.165,137.19,370000000.0
2008-12-04 18:31:00,137.155,137.16,137.02,137.075,282400000.0
2008-12-04 18:32:00,137.06,137.3,136.98,137.3,360200000.0
2008-12-04 18:33:00,137.29,137.305,137.195,137.195,235200000.0
2008-12-04 18:34:00,137.195,137.26,137.185,137.24,469600000.0
2008-12-04 18:35:00,137.25,137.26,137.01,137.155,282600000.0
2008-12-04 18:36:00,137.15,137.155,136.985,137.075,295200000.0
2008-12-04 18:37:00,137.09,137.145,137.04,137.11,379000000.0
2008-12-04 18:38:00,137.095,137.25,137.07,137.23,369600000.0
2008-12-04 18:39:00,137.215,137.3,137.205,137.3,259000000.0
2008-12-04 18:40:00,137.305,137.325,137.16,137.22,373200000.0
2008-12-04 18:41:00,137.225,137.28,137.19,137.2,244800000.0
2008-12-04 18:42:00,137.195,137.24,137.065,137.065,489600000.0
2008-12-04 18:43:00,137.07,137.17,137.07,137.11,167800000.0
2008-12-04 18:44:00,137.11,137.145,137.045,137.095,170000000.0
2008-12-04 18:45:00,137.095,137.14,137.05,137.06,133400000.0
2008-12-04 18:46:00,137.05,137.195,137.05,137.19,153000000.0
2008-12-04 18:47:00,137.155,137.18,137.1,137.175,124400000.0
2008-12-04 18:48:00,137.185,137.225,137.13,137.135,355599998.0
2008-12-04 18:49:00,137.14,137.14,137.05,137.06,168800000.0
2008-12-04 18:50:00,137.06,137.06,136.9,136.925,274600000.0
2008-12-04 18:51:00,136.93,137.155,136.93,137.155,254200000.0
2008-12-04 18:52:00,137.15,137.17,137.075,137.115,240800000.0
2008-12-04 18:53:00,137.115,137.15,137.05,137.15,316600000.0
2008-12-04 18:54:00,137.15,137.275,137.115,137.275,206600000.0
2008-12-04 18:55:00,137.285,137.47,137.2,137.39,453600000.0
2008-12-04 18:56:00,137.385,137.495,137.375,137.46,288000000.0
2008-12-04 18:57:00,137.46,137.51,137.4,137.45,132600000.0
2008-12-04 18:58:00,137.465,137.465,137.32,137.34,277400000.0
2008-12-04 18:59:00,137.33,137.33,137.185,137.215,190000000.0
2008-12-04 19:00:00,137.225,137.29,137.185,137.275,449600000.0
2008-12-04 19:01:00,137.265,137.275,137.115,137.115,194800000.0
2008-12-04 19:02:00,137.115,137.18,137.1,137.165,351800000.0
2008-12-04 19:03:00,137.165,137.18,137.05,137.1,543200000.0
2008-12-04 19:04:00,137.11,137.12,137.0,137.115,414800000.0
2008-12-04 19:05:00,137.11,137.11,136.96,136.985,198800000.0
2008-12-04 19:06:00,136.995,137.025,136.97,136.97,147000000.0
2008-12-04 19:07:00,136.93,137.04,136.92,137.04,273000000.0
2008-12-04 19:08:00,137.05,137.135,137.05,137.07,259000000.0
2008-12-04 19:09:00,137.07,137.15,137.05,137.125,210000000.0
2008-12-04 19:10:00,137.1,137.16,137.09,137.15,183400000.0
2008-12-04 19:11:00,137.15,137.205,137.13,137.205,140400000.0
2008-12-04 19:12:00,137.205,137.205,137.15,137.15,43600000.0
2008-12-04 19:13:00,137.165,137.165,137.065,137.065,139200000.0
2008-12-04 19:14:00,137.08,137.1,137.06,137.08,192400000.0
2008-12-04 19:15:00,137.09,137.14,137.045,137.09,293800000.0
2008-12-04 19:16:00,137.08,137.255,137.08,137.24,208800000.0
2008-12-04 19:17:00,137.2,137.36,137.175,137.18,777600000.0
2008-12-04 19:18:00,137.18,137.26,137.1,137.245,288000000.0
2008-12-04 19:19:00,137.235,137.265,137.095,137.1,541000002.0
2008-12-04 19:20:00,137.1,137.1,136.955,136.97,79200000.0
2008-12-04 19:21:00,136.975,137.075,136.955,137.06,163600000.0
2008-12-04 19:22:00,137.06,137.085,136.955,136.955,85600000.0
2008-12-04 19:23:00,136.95,136.97,136.845,136.885,725000000.0
2008-12-04 19:24:00,136.895,137.1,136.875,137.1,434200000.0
2008-12-04 19:25:00,137.1,137.195,137.09,137.195,338400000.0
2008-12-04 19:26:00,137.19,137.205,137.08,137.095,86000000.0
2008-12-04 19:27:00,137.095,137.21,137.095,137.2,144200000.0
2008-12-04 19:28:00,137.2,137.24,137.15,137.205,351600000.0
2008-12-04 19:29:00,137.2,137.205,137.08,137.125,230200000.0
2008-12-04 19:30:00,137.115,137.17,137.02,137.075,349200000.0
2008-12-04 19:31:00,137.06,137.085,136.965,136.965,134200000.0
2008-12-04 19:32:00,136.965,137.04,136.9,136.975,461600000.0
2008-12-04 19:33:00,136.965,137.055,136.955,136.96,123600000.0
2008-12-04 19:34:00,136.95,137.0,136.935,136.985,79400000.0
2008-12-04 19:35:00,136.985,137.145,136.98,137.065,337200000.0
2008-12-04 19:36:00,137.065,137.065,136.9,136.99,302000000.0
2008-12-04 19:37:00,136.99,136.99,136.855,136.87,354600000.0
2008-12-04 19:38:00,136.87,136.89,136.765,136.87,562800000.0
2008-12-04 19:39:00,136.875,136.985,136.875,136.97,415600000.0
2008-12-04 19:40:00,136.985,137.015,136.925,136.965,649200000.0
2008-12-04 19:41:00,136.965,137.03,136.955,137.01,226800000.0
2008-12-04 19:42:00,137.01,137.02,136.885,136.89,107200000.0
2008-12-04 19:43:00,136.905,136.915,136.835,136.855,119600000.0
2008-12-04 19:44:00,136.855,136.88,136.84,136.88,52400000.0
2008-12-04 19:45:00,136.875,136.965,136.87,136.91,571600000.0
2008-12-04 19:46:00,136.91,136.99,136.905,136.96,711400000.0
2008-12-04 19:47:00,136.96,137.0,136.93,136.96,609400000.0
2008-12-04 19:48:00,136.965,136.965,136.78,136.85,372399999.0
2008-12-04 19:49:00,136.865,136.88,136.805,136.83,124600000.0
2008-12-04 19:50:00,136.83,136.84,136.71,136.735,68800000.0
2008-12-04 19:51:00,136.74,136.775,136.71,136.76,52400000.0
2008-12-04 19:52:00,136.76,136.77,136.725,136.75,65600000.0
2008-12-04 19:53:00,136.745,136.77,136.44,136.495,526600000.0
2008-12-04 19:54:00,136.51,136.8,136.51,136.76,362400000.0
2008-12-04 19:55:00,136.765,136.8,136.655,136.75,208000000.0
2008-12-04 19:56:00,136.735,136.83,136.71,136.8,124600000.0
2008-12-04 19:57:00,136.8,136.89,136.795,136.87,124000000.0
2008-12-04 19:58:00,136.885,136.895,136.76,136.795,110800000.0
2008-12-04 19:59:00,136.8,136.86,136.78,136.79,107600000.0
2008-12-04 20:00:00,136.805,136.805,136.63,136.655,163200000.0
2008-12-04 20:01:00,136.665,136.725,136.625,136.705,129000000.0
2008-12-04 20:02:00,136.67,136.7,136.635,136.7,204000000.0
2008-12-04 20:03:00,136.7,136.775,136.645,136.745,378800000.0
2008-12-04 20:04:00,136.745,136.845,136.735,136.82,450600000.0
2008-12-04 20:05:00,136.82,136.82,136.76,136.8,388000000.0
2008-12-04 20:06:00,136.8,136.85,136.76,136.835,232600000.0
2008-12-04 20:07:00,136.825,136.855,136.755,136.785,237800000.0
2008-12-04 20:08:00,136.8,136.825,136.735,136.74,69000000.0
2008-12-04 20:09:00,136.73,136.75,136.72,136.72,46200000.0
2008-12-04 20:10:00,136.715,136.745,136.715,136.725,46000000.0
2008-12-04 20:11:00,136.73,136.745,136.675,136.7,40200000.0
2008-12-04 20:12:00,136.695,136.695,136.585,136.615,96800000.0
2008-12-04 20:13:00,136.6,136.695,136.58,136.695,96600000.0
2008-12-04 20:14:00,136.68,136.715,136.67,136.715,86200000.0
2008-12-04 20:15:00,136.705,136.705,136.605,136.645,198800000.0
2008-12-04 20:16:00,136.65,136.69,136.605,136.68,78600000.0
2008-12-04 20:17:00,136.67,136.75,136.655,136.74,45800000.0
2008-12-04 20:18:00,136.735,136.815,136.705,136.71,226600000.0
2008-12-04 20:19:00,136.71,136.71,136.545,136.6,194200000.0
2008-12-04 20:20:00,136.595,136.595,136.355,136.395,194000000.0
2008-12-04 20:21:00,136.41,136.45,136.37,136.45,310200000.0
2008-12-04 20:22:00,136.425,136.565,136.36,136.535,200000000.0
2008-12-04 20:23:00,136.555,136.75,136.51,136.615,400800000.0
2008-12-04 20:24:00,136.615,136.625,136.57,136.59,95600000.0
2008-12-04 20:25:00,136.595,136.62,136.525,136.525,291200000.0
2008-12-04 20:26:00,136.515,136.585,136.51,136.585,137000000.0
2008-12-04 20:27:00,136.59,136.655,136.505,136.655,96000000.0
2008-12-04 20:28:00,136.65,136.745,136.57,136.6,197400000.0
2008-12-04 20:29:00,136.595,136.61,136.435,136.445,576800000.0
2008-12-04 20:30:00,136.445,136.53,136.44,136.48,158400000.0
2008-12-04 20:31:00,136.48,136.485,136.425,136.48,210000000.0
2008-12-04 20:32:00,136.485,136.535,136.445,136.5,148600000.0
2008-12-04 20:33:00,136.495,136.585,136.49,136.585,256200000.0
2008-12-04 20:34:00,136.585,136.605,136.455,136.465,188400000.0
2008-12-04 20:35:00,136.46,136.56,136.45,136.51,324000000.0
2008-12-04 20:36:00,136.515,136.55,136.485,136.505,124000000.0
2008-12-04 20:37:00,136.52,136.55,136.49,136.505,247200000.0
2008-12-04 20:38:00,136.51,136.555,136.49,136.535,84200000.0
2008-12-04 20:39:00,136.545,136.62,136.515,136.585,111000000.0
2008-12-04 20:40:00,136.585,136.655,136.585,136.645,64000000.0
2008-12-04 20:41:00,136.645,136.68,136.635,136.68,29000000.0
2008-12-04 20:42:00,136.68,136.7,136.56,136.585,131600000.0
2008-12-04 20:43:00,136.585,136.63,136.58,136.63,115800000.0
2008-12-04 20:44:00,136.63,136.65,136.55,136.55,476400000.0
2008-12-04 20:45:00,136.54,136.565,136.5,136.54,111000000.0
2008-12-04 20:46:00,136.54,136.575,136.53,136.555,130400000.0
2008-12-04 20:47:00,136.56,136.68,136.56,136.62,298800000.0
2008-12-04 20:48:00,136.64,136.725,136.635,136.715,73200000.0
2008-12-04 20:49:00,136.72,136.72,136.67,136.69,88400000.0
2008-12-04 20:50:00,136.685,136.69,136.635,136.69,76000000.0
2008-12-04 20:51:00,136.69,136.785,136.655,136.755,186400000.0
2008-12-04 20:52:00,136.72,136.845,136.715,136.79,148400000.0
2008-12-04 20:53:00,136.815,136.86,136.8,136.82,172800000.0
2008-12-04 20:54:00,136.81,136.855,136.735,136.78,164000000.0
2008-12-04 20:55:00,136.765,136.835,136.765,136.835,97200000.0
2008-12-04 20:56:00,136.85,136.91,136.83,136.89,61400000.0
2008-12-04 20:57:00,136.865,136.87,136.825,136.865,124400000.0
2008-12-04 20:58:00,136.865,136.885,136.855,136.86,41600000.0
2008-12-04 20:59:00,136.86,136.885,136.775,136.775,242400000.0
2008-12-04 21:00:00,136.78,136.82,136.675,136.68,320600000.0
2008-12-04 21:01:00,136.68,136.755,136.68,136.755,87800000.0
2008-12-04 21:02:00,136.75,136.78,136.735,136.78,114400000.0
2008-12-04 21:03:00,136.78,136.81,136.78,136.81,65200000.0
2008-12-04 21:04:00,136.81,136.81,136.745,136.76,14200000.0
2008-12-04 21:05:00,136.75,136.835,136.75,136.835,86400000.0
2008-12-04 21:06:00,136.845,136.87,136.815,136.855,56600000.0
2008-12-04 21:07:00,136.855,136.86,136.725,136.745,375400000.0
2008-12-04 21:08:00,136.745,136.775,136.705,136.715,388200000.0
2008-12-04 21:09:00,136.715,136.725,136.685,136.69,189200000.0
2008-12-04 21:10:00,136.715,136.735,136.695,136.71,130400000.0
2008-12-04 21:11:00,136.725,136.765,136.695,136.725,97400000.0
2008-12-04 21:12:00,136.71,136.815,136.71,136.785,447200000.0
2008-12-04 21:13:00,136.785,136.8,136.745,136.76,454000000.0
2008-12-04 21:14:00,136.76,136.765,136.685,136.74,249000000.0
2008-12-04 21:15:00,136.745,136.745,136.655,136.675,174200000.0
2008-12-04 21:16:00,136.675,136.715,136.62,136.705,166800000.0
2008-12-04 21:17:00,136.72,136.83,136.66,136.745,325800000.0
2008-12-04 21:18:00,136.75,136.83,136.73,136.795,386400000.0
2008-12-04 21:19:00,136.785,136.785,136.68,136.69,281800000.0
2008-12-04 21:20:00,136.69,136.77,136.685,136.735,340200000.0
2008-12-04 21:21:00,136.735,136.825,136.735,136.79,149200000.0
2008-12-04 21:22:00,136.8,136.82,136.745,136.79,337200000.0
2008-12-04 21:23:00,136.79,136.815,136.76,136.765,409000000.0
2008-12-04 21:24:00,136.76,136.81,136.76,136.81,503600000.0
2008-12-04 21:25:00,136.795,136.81,136.68,136.75,438400000.0
2008-12-04 21:26:00,136.74,136.75,136.675,136.695,350000000.0
2008-12-04 21:27:00,136.69,136.705,136.585,136.605,161400000.0
2008-12-04 21:28:00,136.615,136.66,136.615,136.66,81800000.0
2008-12-04 21:29:00,136.66,136.66,136.6,136.635,82800000.0
2008-12-04 21:30:00,136.62,136.67,136.61,136.655,247600000.0
2008-12-04 21:31:00,136.655,136.675,136.63,136.63,831800000.0
2008-12-04 21:32:00,136.625,136.65,136.6,136.64,956200000.0
2008-12-04 21:33:00,136.64,136.825,136.64,136.81,604600000.0
2008-12-04 21:34:00,136.785,136.825,136.745,136.81,372200000.0
2008-12-04 21:35:00,136.795,136.865,136.78,136.81,224400000.0
2008-12-04 21:36:00,136.81,136.85,136.76,136.76,125200000.0
2008-12-04 21:37:00,136.75,136.76,136.655,136.72,141000000.0
2008-12-04 21:38:00,136.725,136.83,136.72,136.81,122800000.0
2008-12-04 21:39:00,136.795,136.845,136.795,136.8,99400000.0
2008-12-04 21:40:00,136.76,136.775,136.705,136.705,95200000.0
2008-12-04 21:41:00,136.705,136.735,136.695,136.71,54800000.0
2008-12-04 21:42:00,136.695,136.715,136.68,136.7,48400000.0
2008-12-04 21:43:00,136.685,136.7,136.555,136.625,189800000.0
2008-12-04 21:44:00,136.62,136.62,136.565,136.58,219600000.0
2008-12-04 21:45:00,136.58,136.59,136.235,136.235,289600000.0
2008-12-04 21:46:00,136.235,136.335,136.16,136.295,345800000.0
2008-12-04 21:47:00,136.295,136.375,136.205,136.375,414000000.0
2008-12-04 21:48:00,136.375,136.5,136.34,136.415,287000000.0
2008-12-04 21:49:00,136.405,136.42,136.305,136.33,248400000.0
2008-12-04 21:50:00,136.33,136.385,136.305,136.35,73400000.0
2008-12-04 21:51:00,136.365,136.4,136.3,136.375,116800000.0
2008-12-04 21:52:00,136.385,136.4,136.315,136.315,148800000.0
2008-12-04 21:53:00,136.305,136.32,136.265,136.275,99800000.0
2008-12-04 21:54:00,136.28,136.31,136.255,136.31,64600000.0
2008-12-04 21:55:00,136.325,136.405,136.325,136.385,139600000.0
2008-12-04 21:56:00,136.385,136.455,136.365,136.4,107000000.0
2008-12-04 21:57:00,136.375,136.385,136.33,136.375,78200000.0
2008-12-04 21:58:00,136.375,136.385,136.325,136.345,84600000.0
2008-12-04 21:59:00,136.335,136.365,136.22,136.22,111000000.0
2008-12-04 22:00:00,136.23,136.265,136.17,136.195,167400000.0
2008-12-04 22:01:00,136.19,136.19,136.13,136.155,133400000.0
2008-12-04 22:02:00,136.16,136.17,136.09,136.125,162600000.0
2008-12-04 22:03:00,136.125,136.14,135.985,135.985,132800000.0
2008-12-04 22:04:00,135.985,136.005,135.855,135.865,141400000.0
2008-12-04 22:05:00,135.855,135.905,135.765,135.775,159400000.0
2008-12-04 22:06:00,135.775,135.875,135.75,135.78,428400000.0
2008-12-04 22:07:00,135.765,135.81,135.755,135.785,297600000.0
2008-12-04 22:08:00,135.79,135.8,135.66,135.71,145600000.0
2008-12-04 22:09:00,135.71,135.79,135.7,135.735,172000000.0
2008-12-04 22:10:00,135.75,135.885,135.71,135.845,137200000.0
2008-12-04 22:11:00,135.83,136.02,135.83,136.015,219200000.0
2008-12-04 22:12:00,136.005,136.015,135.885,135.885,97600000.0
2008-12-04 22:13:00,135.875,135.875,135.715,135.735,177200000.0
2008-12-04 22:14:00,135.725,135.75,135.705,135.71,57600000.0
2008-12-04 22:15:00,135.71,135.71,135.505,135.525,240000000.0
2008-12-04 22:16:00,135.54,135.71,135.54,135.565,180400000.0
2008-12-04 22:17:00,135.57,135.715,135.57,135.715,265600000.0
2008-12-04 22:18:00,135.72,135.805,135.715,135.745,192000000.0
2008-12-04 22:19:00,135.735,135.775,135.67,135.775,208800000.0
2008-12-04 22:20:00,135.77,135.845,135.715,135.785,291600000.0
2008-12-04 22:21:00,135.79,135.83,135.65,135.745,292200000.0
2008-12-04 22:22:00,135.755,135.76,135.635,135.69,383200000.0
2008-12-04 22:23:00,135.705,135.705,135.62,135.66,280800000.0
2008-12-04 22:24:00,135.665,135.69,135.635,135.65,245600000.0
2008-12-04 22:25:00,135.65,135.785,135.65,135.78,174400000.0
2008-12-04 22:26:00,135.78,135.84,135.77,135.785,147200000.0
2008-12-04 22:27:00,135.785,135.79,135.65,135.675,166400000.0
2008-12-04 22:28:00,135.665,135.665,135.605,135.66,140200000.0
2008-12-04 22:29:00,135.65,135.675,135.605,135.61,230600000.0
2008-12-04 22:30:00,135.61,135.705,135.61,135.675,97400000.0
2008-12-04 22:31:00,135.69,135.765,135.63,135.695,244200000.0
2008-12-04 22:32:00,135.715,135.725,135.645,135.7,176000000.0
2008-12-04 22:33:00,135.69,135.71,135.615,135.615,179000000.0
2008-12-04 22:34:00,135.615,135.625,135.425,135.455,383000000.0
2008-12-04 22:35:00,135.45,135.465,135.375,135.42,233600000.0
2008-12-04 22:36:00,135.415,135.43,135.33,135.345,376600000.0
2008-12-04 22:37:00,135.35,135.425,135.335,135.36,552400000.0
2008-12-04 22:38:00,135.37,135.405,135.31,135.36,273800000.0
2008-12-04 22:39:00,135.35,135.415,135.33,135.385,255400000.0
2008-12-04 22:40:00,135.375,135.395,135.32,135.35,193400000.0
2008-12-04 22:41:00,135.35,135.44,135.35,135.43,385000000.0
2008-12-04 22:42:00,135.415,135.46,135.385,135.415,572200000.0
2008-12-04 22:43:00,135.415,135.475,135.35,135.435,344800000.0
2008-12-04 22:44:00,135.435,135.47,135.265,135.315,291800000.0
2008-12-04 22:45:00,135.315,135.315,135.125,135.22,333400000.0
2008-12-04 22:46:00,135.21,135.405,135.195,135.405,201600000.0
2008-12-04 22:47:00,135.405,135.445,135.315,135.34,255400000.0
2008-12-04 22:48:00,135.355,135.38,135.3,135.31,207200000.0
2008-12-04 22:49:00,135.325,135.35,135.28,135.34,148400000.0
2008-12-04 22:50:00,135.355,135.39,135.305,135.38,169900000.0
2008-12-04 22:51:00,135.38,135.405,135.315,135.37,98400000.0
2008-12-04 22:52:00,135.365,135.37,135.31,135.31,99800000.0
2008-12-04 22:53:00,135.31,135.32,135.145,135.16,116800000.0
2008-12-04 22:54:00,135.16,135.16,135.02,135.145,299400000.0
2008-12-04 22:55:00,135.15,135.155,134.985,135.025,316000000.0
2008-12-04 22:56:00,135.025,135.21,135.01,135.185,469600000.0
2008-12-04 22:57:00,135.185,135.305,135.185,135.27,378000000.0
2008-12-04 22:58:00,135.27,135.315,135.215,135.215,109400000.0
2008-12-04 22:59:00,135.225,135.48,135.225,135.425,265000000.0
2008-12-04 23:00:00,135.42,135.455,135.335,135.405,379000000.0
2008-12-04 23:01:00,135.41,135.48,135.41,135.44,295400000.0
2008-12-04 23:02:00,135.445,135.49,135.425,135.48,63000000.0
2008-12-04 23:03:00,135.485,135.505,135.425,135.505,206000000.0
2008-12-04 23:04:00,135.505,135.51,135.48,135.495,89600000.0
2008-12-04 23:05:00,135.5,135.515,135.415,135.515,214200000.0
2008-12-04 23:06:00,135.515,135.57,135.465,135.57,134000000.0
2008-12-04 23:07:00,135.575,135.58,135.55,135.55,65000000.0
2008-12-04 23:08:00,135.55,135.56,135.5,135.51,97400000.0
2008-12-04 23:09:00,135.51,135.525,135.48,135.48,82400000.0
2008-12-04 23:10:00,135.485,135.49,135.435,135.44,64800000.0
2008-12-04 23:11:00,135.455,135.455,135.405,135.43,68800000.0
2008-12-04 23:12:00,135.43,135.43,135.25,135.295,460800000.0
2008-12-04 23:13:00,135.27,135.345,135.22,135.22,421600000.0
2008-12-04 23:14:00,135.23,135.255,135.215,135.215,89400000.0
2008-12-04 23:15:00,135.215,135.225,135.18,135.225,192400000.0
2008-12-04 23:16:00,135.225,135.225,135.18,135.205,51400000.0
2008-12-04 23:17:00,135.21,135.215,135.09,135.12,225000000.0
2008-12-04 23:18:00,135.13,135.2,135.13,135.16,248400000.0
2008-12-04 23:19:00,135.16,135.255,135.155,135.225,271200000.0
2008-12-04 23:20:00,135.225,135.245,135.215,135.225,67800000.0
2008-12-04 23:21:00,135.225,135.225,135.18,135.19,19000000.0
2008-12-04 23:22:00,135.19,135.25,135.175,135.225,100000000.0
2008-12-04 23:23:00,135.22,135.26,135.21,135.255,181400000.0
2008-12-04 23:24:00,135.255,135.285,135.24,135.285,83400000.0
2008-12-04 23:25:00,135.285,135.285,135.27,135.275,31200000.0
2008-12-04 23:26:00,135.275,135.275,135.225,135.225,128600000.0
2008-12-04 23:27:00,135.21,135.275,135.21,135.275,168800000.0
2008-12-04 23:28:00,135.275,135.295,135.22,135.275,233000000.0
2008-12-04 23:29:00,135.29,135.355,135.29,135.355,19200000.0
2008-12-04 23:30:00,135.375,135.415,135.325,135.4,230400000.0
2008-12-04 23:31:00,135.4,135.425,135.38,135.4,258600000.0
2008-12-04 23:32:00,135.4,135.46,135.4,135.43,318800000.0
2008-12-04 23:33:00,135.43,135.43,135.43,135.43,168000000.0
2008-12-04 23:34:00,135.43,135.43,135.43,135.43,80000000.0
2008-12-04 23:35:00,135.43,135.43,135.43,135.43,104000000.0
2008-12-04 23:36:00,135.43,135.43,135.43,135.43,80000000.0
2008-12-04 23:37:00,135.43,135.43,135.43,135.43,104000000.0
2008-12-04 23:38:00,135.43,135.46,135.43,135.46,112000000.0
2008-12-04 23:39:00,135.455,135.485,135.45,135.45,71400000.0
2008-12-04 23:40:00,135.45,135.47,135.395,135.47,39600000.0
2008-12-04 23:41:00,135.47,135.47,135.47,135.47,3200000.0
2008-12-04 23:42:00,135.48,135.485,135.47,135.485,77000000.0
2008-12-04 23:43:00,135.5,135.5,135.49,135.49,17200000.0
2008-12-04 23:44:00,135.495,135.595,135.495,135.57,174800000.0
2008-12-04 23:45:00,135.565,135.57,135.55,135.565,215600000.0
2008-12-04 23:46:00,135.56,135.56,135.41,135.455,277400000.0
2008-12-04 23:47:00,135.48,135.495,135.455,135.495,217600000.0
2008-12-04 23:48:00,135.495,135.495,135.45,135.465,89800000.0
2008-12-04 23:49:00,135.47,135.475,135.45,135.45,23400000.0
2008-12-04 23:50:00,135.45,135.455,135.43,135.43,23600000.0
2008-12-04 23:51:00,135.43,135.43,135.395,135.405,83800000.0
2008-12-04 23:52:00,135.395,135.42,135.38,135.38,99600000.0
2008-12-04 23:53:00,135.375,135.4,135.36,135.39,116600000.0
2008-12-04 23:54:00,135.385,135.415,135.38,135.39,55800000.0
2008-12-04 23:55:00,135.39,135.415,135.39,135.395,50400000.0
2008-12-04 23:56:00,135.395,135.44,135.365,135.395,188200000.0
2008-12-04 23:57:00,135.4,135.405,135.34,135.345,76400000.0
2008-12-04 23:58:00,135.37,135.37,135.32,135.335,117200000.0
2008-12-04 23:59:00,135.35,135.445,135.345,135.35,144800000.0
2008-12-05 00:00:00,135.355,135.36,135.255,135.31,112000000.0
2008-12-05 00:01:00,135.325,135.33,135.28,135.305,75200000.0
2008-12-05 00:02:00,135.33,135.37,135.305,135.31,55200000.0
2008-12-05 00:03:00,135.37,135.42,135.315,135.37,206000000.0
2008-12-05 00:04:00,135.385,135.395,135.355,135.355,59400000.0
2008-12-05 00:05:00,135.36,135.38,135.33,135.35,21800000.0
2008-12-05 00:06:00,135.33,135.33,135.235,135.265,60800000.0
2008-12-05 00:07:00,135.285,135.3,135.195,135.25,53000000.0
2008-12-05 00:08:00,135.255,135.315,135.23,135.315,53600000.0
2008-12-05 00:09:00,135.27,135.28,135.25,135.26,43200000.0
2008-12-05 00:10:00,135.26,135.265,135.26,135.265,32800000.0
2008-12-05 00:11:00,135.28,135.285,135.25,135.285,63200000.0
2008-12-05 00:12:00,135.25,135.29,135.25,135.29,51200000.0
2008-12-05 00:13:00,135.29,135.32,135.245,135.26,48000000.0
2008-12-05 00:14:00,135.26,135.26,135.26,135.26,13800000.0
2008-12-05 00:15:00,135.265,135.265,135.265,135.265,3200000.0
2008-12-05 00:16:00,135.265,135.32,135.265,135.265,30600000.0
2008-12-05 00:17:00,135.28,135.32,135.26,135.3,88800000.0
2008-12-05 00:18:00,135.31,135.31,135.225,135.24,68200000.0
2008-12-05 00:19:00,135.24,135.24,135.155,135.18,93800000.0
2008-12-05 00:20:00,135.18,135.19,135.13,135.19,29200000.0
2008-12-05 00:21:00,135.19,135.205,135.13,135.185,67600000.0
2008-12-05 00:22:00,135.18,135.18,135.135,135.15,34200000.0
2008-12-05 00:23:00,135.165,135.195,135.14,135.17,157000000.0
2008-12-05 00:24:00,135.17,135.195,135.145,135.195,192200000.0
2008-12-05 00:25:00,135.19,135.2,135.155,135.185,96000000.0
2008-12-05 00:26:00,135.195,135.245,135.17,135.23,54600000.0
2008-12-05 00:27:00,135.23,135.23,135.195,135.2,26600000.0
2008-12-05 00:28:00,135.185,135.185,135.17,135.17,87000000.0
2008-12-05 00:29:00,135.175,135.18,135.17,135.17,55800000.0
2008-12-05 00:30:00,135.17,135.18,135.16,135.16,122400000.0
2008-12-05 00:31:00,135.17,135.195,135.16,135.195,135600000.0
2008-12-05 00:32:00,135.195,135.235,135.155,135.17,203200000.0
2008-12-05 00:33:00,135.185,135.2,135.115,135.115,120000000.0
2008-12-05 00:34:00,135.13,135.175,135.125,135.13,76200000.0
2008-12-05 00:35:00,135.13,135.195,135.13,135.19,46400000.0
2008-12-05 00:36:00,135.19,135.225,135.18,135.22,15400000.0
2008-12-05 00:37:00,135.22,135.28,135.205,135.265,55200000.0
2008-12-05 00:38:00,135.27,135.35,135.215,135.29,31200000.0
2008-12-05 00:39:00,135.315,135.335,135.225,135.315,9600000.0
2008-12-05 00:40:00,135.33,135.335,135.25,135.25,16600000.0
2008-12-05 00:41:00,135.295,135.315,135.28,135.28,9000000.0
2008-12-05 00:42:00,135.3,135.315,135.3,135.31,3000000.0
2008-12-05 00:43:00,135.285,135.35,135.285,135.345,12800000.0
2008-12-05 00:44:00,135.315,135.335,135.315,135.325,8600000.0
2008-12-05 00:45:00,135.345,135.35,135.32,135.335,40800000.0
2008-12-05 00:46:00,135.345,135.375,135.335,135.375,38400000.0
2008-12-05 00:47:00,135.385,135.395,135.325,135.385,64600000.0
2008-12-05 00:48:00,135.39,135.42,135.315,135.36,83200000.0
2008-12-05 00:49:00,135.375,135.505,135.365,135.41,59200000.0
2008-12-05 00:50:00,135.415,135.465,135.41,135.465,12800000.0
2008-12-05 00:51:00,135.47,135.47,135.4,135.4,6400000.0
2008-12-05 00:52:00,135.415,135.43,135.395,135.425,8000000.0
2008-12-05 00:53:00,135.435,135.52,135.385,135.425,130800000.0
2008-12-05 00:54:00,135.44,135.5,135.335,135.5,106400000.0
2008-12-05 00:55:00,135.5,135.5,135.435,135.495,10400000.0
2008-12-05 00:56:00,135.5,135.5,135.465,135.465,2000000.0
2008-12-05 00:57:00,135.475,135.52,135.46,135.46,16800000.0
2008-12-05 00:58:00,135.51,135.51,135.425,135.48,33400000.0
2008-12-05 00:59:00,135.475,135.505,135.43,135.445,12000000.0
2008-12-05 01:00:00,135.445,135.46,135.44,135.45,25000000.0
2008-12-05 01:01:00,135.445,135.52,135.445,135.465,111800000.0
2008-12-05 01:02:00,135.465,135.49,135.46,135.47,14200000.0
2008-12-05 01:03:00,135.47,135.47,135.47,135.47,1000000.0
2008-12-05 01:04:00,135.47,135.5,135.47,135.5,8000000.0
2008-12-05 01:05:00,135.5,135.58,135.5,135.545,186000000.0
2008-12-05 01:06:00,135.545,135.545,135.505,135.52,46800000.0
2008-12-05 01:07:00,135.53,135.6,135.52,135.53,38200000.0
2008-12-05 01:08:00,135.545,135.555,135.53,135.545,18800000.0
2008-12-05 01:09:00,135.555,135.58,135.55,135.575,12000000.0
2008-12-05 01:10:00,135.57,135.6,135.57,135.595,13200000.0
2008-12-05 01:11:00,135.585,135.6,135.585,135.585,18200000.0
2008-12-05 01:12:00,135.59,135.6,135.585,135.59,11000000.0
2008-12-05 01:13:00,135.585,135.585,135.585,135.585,1000000.0
2008-12-05 01:14:00,135.57,135.57,135.56,135.56,4000000.0
2008-12-05 01:15:00,135.555,135.56,135.555,135.56,6200000.0
2008-12-05 01:16:00,135.6,135.63,135.575,135.575,30400000.0
2008-12-05 01:17:00,135.575,135.605,135.575,135.595,20600000.0
2008-12-05 01:18:00,135.59,135.615,135.585,135.615,13800000.0
2008-12-05 01:19:00,135.625,135.64,135.605,135.61,27400000.0
2008-12-05 01:20:00,135.585,135.64,135.58,135.605,9600000.0
2008-12-05 01:21:00,135.62,135.62,135.62,135.62,4000000.0
2008-12-05 01:22:00,135.645,135.65,135.61,135.65,24600000.0
2008-12-05 01:23:00,135.64,135.695,135.635,135.68,27800000.0
2008-12-05 01:24:00,135.665,135.705,135.635,135.7,51000000.0
2008-12-05 01:25:00,135.705,135.705,135.665,135.67,39200000.0
2008-12-05 01:26:00,135.68,135.71,135.68,135.705,35600000.0
2008-12-05 01:27:00,135.705,135.705,135.68,135.695,45000000.0
2008-12-05 01:28:00,135.685,135.7,135.67,135.67,36800000.0
2008-12-05 01:29:00,135.675,135.705,135.675,135.7,41400000.0
2008-12-05 01:30:00,135.655,135.67,135.655,135.66,20800000.0
2008-12-05 01:31:00,135.66,135.67,135.605,135.645,38600000.0
2008-12-05 01:32:00,135.645,135.655,135.615,135.645,12400000.0
2008-12-05 01:33:00,135.645,135.655,135.645,135.655,3400000.0
2008-12-05 01:34:00,135.645,135.655,135.61,135.61,12200000.0
2008-12-05 01:35:00,135.61,135.625,135.61,135.61,13200000.0
2008-12-05 01:36:00,135.605,135.64,135.59,135.635,11000000.0
2008-12-05 01:37:00,135.635,135.64,135.635,135.64,4000000.0
2008-12-05 01:38:00,135.64,135.66,135.64,135.66,20800000.0
2008-12-05 01:39:00,135.66,135.67,135.63,135.645,71000000.0
2008-12-05 01:40:00,135.645,135.665,135.635,135.665,19000000.0
2008-12-05 01:41:00,135.617,135.656,135.605,135.609,64000000.0
2008-12-05 01:42:00,135.66,135.66,135.62,135.62,36400000.0
2008-12-05 01:43:00,135.635,135.68,135.635,135.675,14000000.0
2008-12-05 01:44:00,135.67,135.67,135.655,135.655,16800000.0
2008-12-05 01:45:00,135.655,135.69,135.635,135.645,30200000.0
2008-12-05 01:46:00,135.66,135.71,135.66,135.705,16000000.0
2008-12-05 01:47:00,135.705,135.75,135.65,135.685,56600000.0
2008-12-05 01:48:00,135.69,135.73,135.655,135.66,52600000.0
2008-12-05 01:49:00,135.66,135.66,135.66,135.66,13200000.0
2008-12-05 01:50:00,135.66,135.66,135.66,135.66,16000000.0
2008-12-05 01:51:00,135.66,135.7,135.66,135.7,37600000.0
2008-12-05 01:52:00,135.7,135.7,135.66,135.66,14000000.0
2008-12-05 01:53:00,135.655,135.675,135.64,135.67,17400000.0
2008-12-05 01:54:00,135.67,135.67,135.67,135.67,1000000.0
2008-12-05 01:55:00,135.685,135.745,135.675,135.745,46600000.0
2008-12-05 01:56:00,135.76,135.775,135.685,135.685,23800000.0
2008-12-05 01:57:00,135.685,135.725,135.685,135.725,8000000.0
2008-12-05 01:58:00,135.725,135.725,135.725,135.725,13000000.0
2008-12-05 01:59:00,135.71,135.71,135.67,135.685,86200000.0
2008-12-05 02:00:00,135.7,135.75,135.685,135.735,27600000.0
2008-12-05 02:01:00,135.71,135.74,135.675,135.72,124000000.0
2008-12-05 02:02:00,135.72,135.78,135.72,135.73,74200000.0
2008-12-05 02:03:00,135.73,135.745,135.715,135.73,13000000.0
2008-12-05 02:04:00,135.715,135.715,135.66,135.68,124600000.0
2008-12-05 02:05:00,135.685,135.74,135.685,135.725,87000000.0
2008-12-05 02:06:00,135.725,135.745,135.685,135.725,31000000.0
2008-12-05 02:07:00,135.73,135.74,135.705,135.71,10800000.0
2008-12-05 02:08:00,135.705,135.73,135.695,135.73,41400000.0
2008-12-05 02:09:00,135.74,135.745,135.695,135.745,23200000.0
2008-12-05 02:10:00,135.74,135.79,135.7,135.7,92800000.0
2008-12-05 02:11:00,135.71,135.745,135.7,135.715,56200000.0
2008-12-05 02:12:00,135.73,135.735,135.7,135.72,57600000.0
2008-12-05 02:13:00,135.73,135.755,135.725,135.755,21000000.0
2008-12-05 02:14:00,135.755,135.77,135.74,135.755,19800000.0
2008-12-05 02:15:00,135.76,135.775,135.75,135.755,51200000.0
2008-12-05 02:16:00,135.76,135.805,135.72,135.72,75000000.0
2008-12-05 02:17:00,135.71,135.75,135.705,135.75,70400000.0
2008-12-05 02:18:00,135.755,135.76,135.73,135.76,28800000.0
2008-12-05 02:19:00,135.75,135.76,135.72,135.72,26000000.0
2008-12-05 02:20:00,135.655,135.69,135.649,135.653,145600000.0
2008-12-05 02:21:00,135.72,135.72,135.72,135.72,5600000.0
2008-12-05 02:22:00,135.72,135.785,135.72,135.785,16000000.0
2008-12-05 02:23:00,135.78,135.795,135.765,135.77,36200000.0
2008-12-05 02:24:00,135.775,135.775,135.735,135.74,96600000.0
2008-12-05 02:25:00,135.74,135.74,135.73,135.73,32000000.0
2008-12-05 02:26:00,135.73,135.73,135.73,135.73,11200000.0
2008-12-05 02:27:00,135.675,135.73,135.635,135.645,34700000.0
2008-12-05 02:28:00,135.655,135.695,135.63,135.66,53400000.0
2008-12-05 02:29:00,135.66,135.665,135.645,135.655,35200000.0
2008-12-05 02:30:00,135.65,135.655,135.645,135.655,17600000.0
2008-12-05 02:31:00,135.655,135.655,135.58,135.59,545800029.0
2008-12-05 02:32:00,135.59,135.59,135.44,135.5,209200007.0
2008-12-05 02:33:00,135.5,135.505,135.44,135.46,43000000.0
2008-12-05 02:34:00,135.455,135.56,135.435,135.47,91400000.0
2008-12-05 02:35:00,135.48,135.48,135.48,135.48,15000000.0
2008-12-05 02:36:00,135.48,135.505,135.47,135.505,45800000.0
2008-12-05 02:37:00,135.5,135.535,135.465,135.505,86200000.0
2008-12-05 02:38:00,135.51,135.52,135.465,135.47,62200000.0
2008-12-05 02:39:00,135.49,135.555,135.49,135.55,23600000.0
2008-12-05 02:40:00,135.54,135.61,135.54,135.59,30000000.0
2008-12-05 02:41:00,135.6,135.62,135.595,135.595,22200000.0
2008-12-05 02:42:00,135.585,135.63,135.585,135.61,34000000.0
2008-12-05 02:43:00,135.61,135.63,135.565,135.565,91600000.0
2008-12-05 02:44:00,135.57,135.59,135.57,135.585,17800000.0
2008-12-05 02:45:00,135.585,135.65,135.585,135.6,33400000.0
2008-12-05 02:46:00,135.6,135.6,135.495,135.5,91800000.0
2008-12-05 02:47:00,135.51,135.565,135.505,135.55,79600000.0
2008-12-05 02:48:00,135.55,135.575,135.53,135.545,145600000.0
2008-12-05 02:49:00,135.55,135.55,135.525,135.53,126800000.0
2008-12-05 02:50:00,135.53,135.535,135.53,135.535,127200000.0
2008-12-05 02:51:00,135.53,135.54,135.53,135.53,46600000.0
2008-12-05 02:52:00,135.54,135.555,135.52,135.53,118400000.0
2008-12-05 02:53:00,135.53,135.555,135.53,135.545,38800000.0
2008-12-05 02:54:00,135.555,135.59,135.555,135.57,62200000.0
2008-12-05 02:55:00,135.565,135.575,135.51,135.575,159800000.0
2008-12-05 02:56:00,135.575,135.59,135.545,135.57,36200000.0
2008-12-05 02:57:00,135.56,135.56,135.465,135.485,49400000.0
2008-12-05 02:58:00,135.485,135.49,135.415,135.43,32000000.0
2008-12-05 02:59:00,135.43,135.43,135.42,135.42,26000000.0
2008-12-05 03:00:00,135.425,135.425,135.38,135.42,27074000.0
2008-12-05 03:01:00,135.42,135.42,135.38,135.42,13164000.0
2008-12-05 03:02:00,135.42,135.42,135.38,135.38,22164000.0
2008-12-05 03:03:00,135.38,135.38,135.32,135.36,66610000.0
2008-12-05 03:04:00,135.35,135.38,135.34,135.38,35200000.0
2008-12-05 03:05:00,135.38,135.38,135.345,135.35,28600000.0
2008-12-05 03:06:00,135.35,135.35,135.33,135.33,58400000.0
2008-12-05 03:07:00,135.33,135.33,135.33,135.33,21000000.0
2008-12-05 03:08:00,135.33,135.33,135.33,135.33,35000000.0
2008-12-05 03:09:00,135.33,135.365,135.33,135.35,25000000.0
2008-12-05 03:10:00,135.335,135.335,135.33,135.33,19400000.0
2008-12-05 03:11:00,135.33,135.34,135.33,135.34,14000000.0
2008-12-05 03:12:00,135.34,135.355,135.33,135.33,28000000.0
2008-12-05 03:13:00,135.33,135.335,135.33,135.33,19000000.0
2008-12-05 03:14:00,135.33,135.33,135.33,135.33,13000000.0
2008-12-05 03:15:00,135.33,135.33,135.27,135.27,42000000.0
2008-12-05 03:16:00,135.27,135.31,135.27,135.3,106600000.0
2008-12-05 03:17:00,135.3,135.345,135.275,135.275,25400000.0
2008-12-05 03:18:00,135.295,135.365,135.285,135.35,76600000.0
2008-12-05 03:19:00,135.36,135.4,135.35,135.39,52800000.0
2008-12-05 03:20:00,135.385,135.4,135.37,135.39,53000000.0
2008-12-05 03:21:00,135.39,135.405,135.385,135.405,14000000.0
2008-12-05 03:22:00,135.42,135.49,135.42,135.46,60800000.0
2008-12-05 03:23:00,135.46,135.51,135.455,135.5,44000000.0
2008-12-05 03:24:00,135.49,135.54,135.47,135.53,106000000.0
2008-12-05 03:25:00,135.54,135.565,135.49,135.525,155800000.0
2008-12-05 03:26:00,135.525,135.54,135.515,135.525,88600000.0
2008-12-05 03:27:00,135.525,135.535,135.515,135.53,46800000.0
2008-12-05 03:28:00,135.54,135.545,135.525,135.535,38000000.0
2008-12-05 03:29:00,135.54,135.55,135.53,135.53,15200000.0
2008-12-05 03:30:00,135.53,135.53,135.49,135.5,44200000.0
2008-12-05 03:31:00,135.5,135.5,135.475,135.5,82400000.0
2008-12-05 03:32:00,135.5,135.5,135.48,135.5,42800000.0
2008-12-05 03:33:00,135.5,135.5,135.5,135.5,35200000.0
2008-12-05 03:34:00,135.5,135.5,135.5,135.5,3200000.0
2008-12-05 03:35:00,135.5,135.54,135.5,135.52,61200000.0
2008-12-05 03:36:00,135.52,135.58,135.52,135.535,20400000.0
2008-12-05 03:37:00,135.55,135.56,135.545,135.555,9000000.0
2008-12-05 03:38:00,135.55,135.585,135.55,135.575,11000000.0
2008-12-05 03:39:00,135.56,135.56,135.535,135.545,21400000.0
2008-12-05 03:40:00,135.54,135.555,135.54,135.545,38200000.0
2008-12-05 03:41:00,135.55,135.55,135.54,135.54,34800000.0
2008-12-05 03:42:00,135.54,135.54,135.54,135.54,14400000.0
2008-12-05 03:43:00,135.54,135.54,135.53,135.54,32000000.0
2008-12-05 03:44:00,135.54,135.54,135.53,135.54,8000000.0
2008-12-05 03:45:00,135.54,135.54,135.465,135.465,25600000.0
2008-12-05 03:46:00,135.465,135.52,135.46,135.47,75800000.0
2008-12-05 03:47:00,135.47,135.5,135.47,135.495,33600000.0
2008-12-05 03:48:00,135.505,135.55,135.485,135.525,107200000.0
2008-12-05 03:49:00,135.535,135.56,135.47,135.53,63200000.0
2008-12-05 03:50:00,135.545,135.555,135.495,135.51,60800000.0
2008-12-05 03:51:00,135.515,135.515,135.46,135.49,39000000.0
2008-12-05 03:52:00,135.48,135.52,135.48,135.5,52600000.0
2008-12-05 03:53:00,135.5,135.5,135.465,135.49,62400000.0
2008-12-05 03:54:00,135.5,135.505,135.49,135.5,18600000.0
2008-12-05 03:55:00,135.49,135.505,135.49,135.505,13600000.0
2008-12-05 03:56:00,135.52,135.53,135.5,135.53,27200000.0
2008-12-05 03:57:00,135.525,135.58,135.52,135.565,69400000.0
2008-12-05 03:58:00,135.57,135.57,135.525,135.55,15800000.0
2008-12-05 03:59:00,135.555,135.605,135.535,135.585,60200000.0
2008-12-05 04:00:00,135.585,135.635,135.575,135.615,240400000.0
2008-12-05 04:01:00,135.62,135.63,135.575,135.585,34400000.0
2008-12-05 04:02:00,135.575,135.615,135.56,135.6,103000000.0
2008-12-05 04:03:00,135.61,135.61,135.565,135.585,97800000.0
2008-12-05 04:04:00,135.585,135.615,135.57,135.605,111200000.0
2008-12-05 04:05:00,135.6,135.61,135.595,135.6,21400000.0
2008-12-05 04:06:00,135.595,135.6,135.595,135.6,8200000.0
2008-12-05 04:07:00,135.61,135.615,135.6,135.6,15400000.0
2008-12-05 04:08:00,135.605,135.605,135.585,135.585,20600000.0
2008-12-05 04:09:00,135.6,135.6,135.585,135.6,15200000.0
2008-12-05 04:10:00,135.585,135.6,135.58,135.585,13200000.0
2008-12-05 04:11:00,135.585,135.595,135.57,135.57,39800000.0
2008-12-05 04:12:00,135.56,135.595,135.56,135.59,90200000.0
2008-12-05 04:13:00,135.59,135.615,135.55,135.59,50400000.0
2008-12-05 04:14:00,135.59,135.61,135.59,135.61,29000000.0
2008-12-05 04:15:00,135.61,135.625,135.61,135.625,67600000.0
2008-12-05 04:16:00,135.625,135.655,135.615,135.625,38200000.0
2008-12-05 04:17:00,135.625,135.625,135.625,135.625,5600000.0
2008-12-05 04:18:00,135.64,135.665,135.64,135.665,5000000.0
2008-12-05 04:19:00,135.655,135.655,135.62,135.64,27800000.0
2008-12-05 04:20:00,135.65,135.705,135.64,135.645,23400000.0
2008-12-05 04:21:00,135.64,135.655,135.63,135.63,16600000.0
2008-12-05 04:22:00,135.63,135.63,135.63,135.63,20000000.0
2008-12-05 04:23:00,135.63,135.63,135.585,135.62,15000000.0
2008-12-05 04:24:00,135.63,135.63,135.57,135.615,11400000.0
2008-12-05 04:25:00,135.63,135.66,135.63,135.66,7400000.0
2008-12-05 04:26:00,135.645,135.645,135.61,135.61,43800000.0
2008-12-05 04:27:00,135.61,135.635,135.61,135.635,23400000.0
2008-12-05 04:28:00,135.65,135.695,135.635,135.635,79000000.0
2008-12-05 04:29:00,135.65,135.665,135.635,135.655,32200000.0
2008-12-05 04:30:00,135.655,135.775,135.655,135.775,40600000.0
2008-12-05 04:31:00,135.77,135.815,135.76,135.815,28000000.0
2008-12-05 04:32:00,135.815,135.83,135.8,135.825,24000000.0
2008-12-05 04:33:00,135.83,135.83,135.79,135.8,33400000.0
2008-12-05 04:34:00,135.79,135.8,135.78,135.785,10000000.0
2008-12-05 04:35:00,135.78,135.795,135.76,135.76,13000000.0
2008-12-05 04:36:00,135.76,135.76,135.685,135.715,44200000.0
2008-12-05 04:37:00,135.715,135.72,135.685,135.72,26800000.0
2008-12-05 04:38:00,135.725,135.755,135.725,135.73,39200000.0
2008-12-05 04:39:00,135.72,135.735,135.695,135.695,29400000.0
2008-12-05 04:40:00,135.71,135.72,135.645,135.645,21400000.0
2008-12-05 04:41:00,135.655,135.7,135.655,135.685,20800000.0
2008-12-05 04:42:00,135.685,135.695,135.685,135.685,7800000.0
2008-12-05 04:43:00,135.67,135.695,135.67,135.695,14800000.0
2008-12-05 04:44:00,135.69,135.695,135.655,135.68,24400000.0
2008-12-05 04:45:00,135.67,135.68,135.67,135.68,20600000.0
2008-12-05 04:46:00,135.68,135.71,135.68,135.7,12000000.0
2008-12-05 04:47:00,135.715,135.715,135.705,135.705,14000000.0
2008-12-05 04:48:00,135.705,135.705,135.685,135.685,21000000.0
2008-12-05 04:49:00,135.685,135.685,135.65,135.685,55200000.0
2008-12-05 04:50:00,135.675,135.675,135.675,135.675,9000000.0
2008-12-05 04:51:00,135.675,135.685,135.675,135.675,4000000.0
2008-12-05 04:52:00,135.68,135.68,135.67,135.67,8000000.0
2008-12-05 04:53:00,135.7,135.7,135.67,135.675,48800000.0
2008-12-05 04:54:00,135.68,135.68,135.65,135.65,36600000.0
2008-12-05 04:55:00,135.645,135.65,135.63,135.64,22800000.0
2008-12-05 04:56:00,135.64,135.64,135.64,135.64,8000000.0
2008-12-05 04:57:00,135.635,135.645,135.605,135.605,15000000.0
2008-12-05 04:58:00,135.615,135.625,135.615,135.625,8400000.0
2008-12-05 04:59:00,135.62,135.625,135.59,135.595,64000000.0
2008-12-05 05:00:00,135.6,135.615,135.58,135.59,83600000.0
2008-12-05 05:01:00,135.585,135.59,135.565,135.575,27200000.0
2008-12-05 05:02:00,135.57,135.58,135.545,135.545,72800000.0
2008-12-05 05:03:00,135.545,135.56,135.535,135.555,47400000.0
2008-12-05 05:04:00,135.56,135.57,135.54,135.565,23200000.0
2008-12-05 05:05:00,135.565,135.68,135.565,135.68,24400000.0
2008-12-05 05:06:00,135.68,135.73,135.665,135.68,47600000.0
2008-12-05 05:07:00,135.68,135.71,135.68,135.695,11000000.0
2008-12-05 05:08:00,135.7,135.7,135.645,135.66,25200000.0
2008-12-05 05:09:00,135.66,135.66,135.65,135.65,14400000.0
2008-12-05 05:10:00,135.65,135.66,135.64,135.64,18600000.0
2008-12-05 05:11:00,135.64,135.64,135.64,135.64,9600000.0
2008-12-05 05:12:00,135.64,135.775,135.625,135.695,102600001.0
2008-12-05 05:13:00,135.655,135.71,135.655,135.685,38800002.0
2008-12-05 05:14:00,135.705,135.71,135.655,135.71,21000001.0
2008-12-05 05:15:00,135.71,135.71,135.7,135.71,9600000.0
2008-12-05 05:16:00,135.71,135.71,135.71,135.71,3200000.0
2008-12-05 05:17:00,135.628,135.673,135.621,135.658,155400000.0
2008-12-05 05:18:00,135.71,135.71,135.71,135.71,1600000.0
2008-12-05 05:19:00,135.71,135.725,135.71,135.725,44400000.0
2008-12-05 05:20:00,135.715,135.715,135.71,135.71,26600000.0
2008-12-05 05:21:00,135.71,135.71,135.71,135.71,3200000.0
2008-12-05 05:22:00,135.71,135.71,135.71,135.71,4800000.0
2008-12-05 05:23:00,135.71,135.71,135.71,135.71,3200000.0
2008-12-05 05:24:00,135.627,135.658,135.603,135.603,240000000.0
2008-12-05 05:25:00,135.626,135.667,135.612,135.644,261000000.0
2008-12-05 05:26:00,135.656,135.674,135.637,135.667,195200000.0
2008-12-05 05:27:00,135.71,135.71,135.71,135.71,9600000.0
2008-12-05 05:28:00,135.71,135.71,135.71,135.71,8000000.0
2008-12-05 05:29:00,135.662,135.68,135.632,135.669,124400000.0
2008-12-05 05:30:00,135.71,135.71,135.71,135.71,12800000.0
2008-12-05 05:31:00,135.71,135.71,135.605,135.71,70400000.0
2008-12-05 05:32:00,135.71,135.71,135.71,135.71,14400000.0
2008-12-05 05:33:00,135.71,135.71,135.625,135.64,14200000.0
2008-12-05 05:34:00,135.64,135.64,135.64,135.64,3000000.0
2008-12-05 05:35:00,135.64,135.655,135.64,135.655,7000000.0
2008-12-05 05:36:00,135.655,135.665,135.63,135.655,31800000.0
2008-12-05 05:37:00,135.66,135.67,135.62,135.63,44600000.0
2008-12-05 05:38:00,135.625,135.625,135.595,135.61,20200000.0
2008-12-05 05:39:00,135.605,135.605,135.575,135.575,54000000.0
2008-12-05 05:40:00,135.585,135.595,135.565,135.565,24600000.0
2008-12-05 05:41:00,135.57,135.635,135.57,135.615,46400000.0
2008-12-05 05:42:00,135.615,135.615,135.585,135.6,52800000.0
2008-12-05 05:43:00,135.6,135.605,135.59,135.6,83400000.0
2008-12-05 05:44:00,135.605,135.675,135.605,135.675,34600000.0
2008-12-05 05:45:00,135.68,135.74,135.67,135.74,98400000.0
2008-12-05 05:46:00,135.76,135.765,135.76,135.76,13000000.0
2008-12-05 05:47:00,135.775,135.79,135.73,135.775,33000000.0
2008-12-05 05:48:00,135.76,135.76,135.76,135.76,3400000.0
2008-12-05 05:49:00,135.765,135.835,135.76,135.825,27000000.0
2008-12-05 05:50:00,135.82,135.825,135.71,135.76,55400000.0
2008-12-05 05:51:00,135.76,135.76,135.735,135.74,25200000.0
2008-12-05 05:52:00,135.735,135.785,135.735,135.75,25600000.0
2008-12-05 05:53:00,135.75,135.805,135.745,135.795,23800000.0
2008-12-05 05:54:00,135.79,135.795,135.785,135.79,9800000.0
2008-12-05 05:55:00,135.785,135.785,135.74,135.76,25600000.0
2008-12-05 05:56:00,135.76,135.775,135.745,135.76,47400000.0
2008-12-05 05:57:00,135.76,135.775,135.76,135.775,21600000.0
2008-12-05 05:58:00,135.78,135.81,135.77,135.775,78200000.0
2008-12-05 05:59:00,135.785,135.84,135.765,135.815,34800000.0
2008-12-05 06:00:00,135.805,135.805,135.78,135.795,23600000.0
2008-12-05 06:01:00,135.785,135.785,135.765,135.77,65800000.0
2008-12-05 06:02:00,135.755,135.77,135.745,135.755,77600000.0
2008-12-05 06:03:00,135.755,135.78,135.73,135.76,73000000.0
2008-12-05 06:04:00,135.75,135.76,135.715,135.72,194400000.0
2008-12-05 06:05:00,135.72,135.725,135.72,135.72,162000000.0
2008-12-05 06:06:00,135.72,135.72,135.66,135.685,79000000.0
2008-12-05 06:07:00,135.685,135.685,135.64,135.675,24400000.0
2008-12-05 06:08:00,135.67,135.69,135.665,135.675,35000000.0
2008-12-05 06:09:00,135.675,135.7,135.675,135.7,9200000.0
2008-12-05 06:10:00,135.7,135.7,135.67,135.675,26000000.0
2008-12-05 06:11:00,135.675,135.7,135.645,135.66,38400000.0
2008-12-05 06:12:00,135.665,135.665,135.58,135.585,64000000.0
2008-12-05 06:13:00,135.585,135.63,135.585,135.615,35800000.0
2008-12-05 06:14:00,135.625,135.65,135.585,135.61,30400000.0
2008-12-05 06:15:00,135.585,135.67,135.585,135.64,70400000.0
2008-12-05 06:16:00,135.615,135.66,135.615,135.635,116400000.0
2008-12-05 06:17:00,135.63,135.645,135.605,135.62,24200000.0
2008-12-05 06:18:00,135.615,135.625,135.59,135.59,35400000.0
2008-12-05 06:19:00,135.59,135.59,135.53,135.56,22800000.0
2008-12-05 06:20:00,135.565,135.57,135.525,135.53,19000000.0
2008-12-05 06:21:00,135.525,135.53,135.505,135.505,28000000.0
2008-12-05 06:22:00,135.505,135.515,135.465,135.475,124800000.0
2008-12-05 06:23:00,135.48,135.515,135.48,135.515,38400000.0
2008-12-05 06:24:00,135.51,135.51,135.495,135.5,17400000.0
2008-12-05 06:25:00,135.51,135.54,135.5,135.54,15000000.0
2008-12-05 06:26:00,135.535,135.55,135.53,135.54,18400000.0
2008-12-05 06:27:00,135.535,135.565,135.53,135.56,25400000.0
2008-12-05 06:28:00,135.565,135.57,135.53,135.57,15200000.0
2008-12-05 06:29:00,135.57,135.57,135.52,135.53,35600000.0
2008-12-05 06:30:00,135.53,135.555,135.53,135.555,20000000.0
2008-12-05 06:31:00,135.555,135.565,135.525,135.535,20000000.0
2008-12-05 06:32:00,135.535,135.54,135.51,135.54,64000000.0
2008-12-05 06:33:00,135.535,135.54,135.535,135.54,10400000.0
2008-12-05 06:34:00,135.535,135.535,135.515,135.515,18600000.0
2008-12-05 06:35:00,135.52,135.52,135.5,135.515,28600000.0
2008-12-05 06:36:00,135.505,135.52,135.5,135.52,23600000.0
2008-12-05 06:37:00,135.52,135.525,135.515,135.525,28200000.0
2008-12-05 06:38:00,135.525,135.525,135.52,135.525,23200000.0
2008-12-05 06:39:00,135.525,135.54,135.525,135.53,28800000.0
2008-12-05 06:40:00,135.54,135.555,135.54,135.555,28200000.0
2008-12-05 06:41:00,135.545,135.545,135.54,135.545,12600000.0
2008-12-05 06:42:00,135.545,135.545,135.53,135.53,10800000.0
2008-12-05 06:43:00,135.535,135.535,135.525,135.525,22600000.0
2008-12-05 06:44:00,135.525,135.54,135.515,135.515,14200000.0
2008-12-05 06:45:00,135.515,135.53,135.515,135.515,14200000.0
2008-12-05 06:46:00,135.51,135.515,135.51,135.515,3000000.0
2008-12-05 06:47:00,135.525,135.53,135.515,135.525,18000000.0
2008-12-05 06:48:00,135.52,135.52,135.465,135.49,46400000.0
2008-12-05 06:49:00,135.495,135.495,135.48,135.495,11000000.0
2008-12-05 06:50:00,135.5,135.51,135.5,135.51,14200000.0
2008-12-05 06:51:00,135.515,135.515,135.48,135.485,16600000.0
2008-12-05 06:52:00,135.485,135.485,135.485,135.485,6000000.0
2008-12-05 06:53:00,135.485,135.485,135.45,135.45,43000000.0
2008-12-05 06:54:00,135.455,135.455,135.365,135.365,70600000.0
2008-12-05 06:55:00,135.365,135.39,135.35,135.39,154400000.0
2008-12-05 06:56:00,135.385,135.39,135.355,135.355,58600000.0
2008-12-05 06:57:00,135.365,135.38,135.35,135.355,35600000.0
2008-12-05 06:58:00,135.35,135.355,135.345,135.35,25000000.0
2008-12-05 06:59:00,135.35,135.365,135.34,135.36,51000000.0
2008-12-05 07:00:00,135.365,135.365,135.35,135.35,58600000.0
2008-12-05 07:01:00,135.35,135.35,135.35,135.35,18000000.0
2008-12-05 07:02:00,135.35,135.38,135.34,135.35,25000000.0
2008-12-05 07:03:00,135.35,135.37,135.305,135.37,52400000.0
2008-12-05 07:04:00,135.36,135.42,135.33,135.375,134000000.0
2008-12-05 07:05:00,135.395,135.395,135.35,135.38,42200000.0
2008-12-05 07:06:00,135.38,135.43,135.38,135.41,120600000.0
2008-12-05 07:07:00,135.42,135.42,135.38,135.38,88000000.0
2008-12-05 07:08:00,135.38,135.385,135.38,135.38,23600000.0
2008-12-05 07:09:00,135.38,135.38,135.305,135.33,35000000.0
2008-12-05 07:10:00,135.325,135.375,135.3,135.37,103200000.0
2008-12-05 07:11:00,135.365,135.375,135.34,135.37,141200000.0
2008-12-05 07:12:00,135.365,135.37,135.355,135.37,27200000.0
2008-12-05 07:13:00,135.385,135.4,135.375,135.4,17200000.0
2008-12-05 07:14:00,135.38,135.4,135.355,135.375,81400000.0
2008-12-05 07:15:00,135.385,135.405,135.38,135.38,72400000.0
2008-12-05 07:16:00,135.375,135.39,135.355,135.385,37400000.0
2008-12-05 07:17:00,135.385,135.385,135.37,135.375,15600000.0
2008-12-05 07:18:00,135.375,135.385,135.35,135.35,30000000.0
2008-12-05 07:19:00,135.35,135.415,135.35,135.385,121800000.0
2008-12-05 07:20:00,135.385,135.385,135.245,135.26,161400000.0
2008-12-05 07:21:00,135.26,135.295,135.21,135.295,70000000.0
2008-12-05 07:22:00,135.325,135.335,135.23,135.23,26000000.0
2008-12-05 07:23:00,135.23,135.34,135.23,135.305,84400000.0
2008-12-05 07:24:00,135.305,135.335,135.295,135.32,15000000.0
2008-12-05 07:25:00,135.295,135.34,135.295,135.34,11800000.0
2008-12-05 07:26:00,135.34,135.385,135.315,135.34,37200000.0
2008-12-05 07:27:00,135.345,135.415,135.34,135.38,54600000.0
2008-12-05 07:28:00,135.375,135.41,135.355,135.38,70400000.0
2008-12-05 07:29:00,135.38,135.395,135.365,135.385,33400000.0
2008-12-05 07:30:00,135.39,135.42,135.39,135.42,24000000.0
2008-12-05 07:31:00,135.41,135.42,135.41,135.42,2000000.0
2008-12-05 07:32:00,135.415,135.42,135.4,135.405,6000000.0
2008-12-05 07:33:00,135.41,135.45,135.405,135.435,96400000.0
2008-12-05 07:34:00,135.405,135.43,135.405,135.415,14000000.0
2008-12-05 07:35:00,135.4,135.415,135.345,135.385,62600000.0
2008-12-05 07:36:00,135.385,135.405,135.36,135.375,36200000.0
2008-12-05 07:37:00,135.37,135.38,135.355,135.365,28000000.0
2008-12-05 07:38:00,135.365,135.37,135.355,135.355,29000000.0
2008-12-05 07:39:00,135.355,135.355,135.33,135.33,12000000.0
2008-12-05 07:40:00,135.34,135.385,135.32,135.375,90000000.0
2008-12-05 07:41:00,135.37,135.39,135.345,135.38,75600000.0
2008-12-05 07:42:00,135.395,135.425,135.39,135.39,34600000.0
2008-12-05 07:43:00,135.395,135.415,135.385,135.41,15200000.0
2008-12-05 07:44:00,135.415,135.43,135.4,135.425,40400000.0
2008-12-05 07:45:00,135.42,135.45,135.37,135.44,58600000.0
2008-12-05 07:46:00,135.455,135.455,135.38,135.42,111200000.0
2008-12-05 07:47:00,135.42,135.44,135.415,135.44,118000000.0
2008-12-05 07:48:00,135.44,135.44,135.3,135.365,60400000.0
2008-12-05 07:49:00,135.375,135.375,135.305,135.31,78800000.0
2008-12-05 07:50:00,135.31,135.345,135.275,135.34,52800000.0
2008-12-05 07:51:00,135.34,135.355,135.33,135.35,21200000.0
2008-12-05 07:52:00,135.355,135.385,135.335,135.345,58800000.0
2008-12-05 07:53:00,135.355,135.375,135.32,135.375,32600000.0
2008-12-05 07:54:00,135.37,135.38,135.36,135.38,26600000.0
2008-12-05 07:55:00,135.39,135.39,135.365,135.38,23400000.0
2008-12-05 07:56:00,135.375,135.39,135.375,135.38,8000000.0
2008-12-05 07:57:00,135.38,135.38,135.365,135.365,4000000.0
2008-12-05 07:58:00,135.36,135.375,135.36,135.37,5000000.0
2008-12-05 07:59:00,135.375,135.385,135.36,135.385,12000000.0
2008-12-05 08:00:00,135.37,135.37,135.275,135.305,43800000.0
2008-12-05 08:01:00,135.305,135.305,135.3,135.3,7000000.0
2008-12-05 08:02:00,135.31,135.32,135.295,135.3,28600000.0
2008-12-05 08:03:00,135.3,135.3,135.275,135.275,23400000.0
2008-12-05 08:04:00,135.275,135.3,135.275,135.295,51400000.0
2008-12-05 08:05:00,135.295,135.295,135.25,135.275,25400000.0
2008-12-05 08:06:00,135.275,135.275,135.205,135.235,104800000.0
2008-12-05 08:07:00,135.235,135.235,135.225,135.225,21000000.0
2008-12-05 08:08:00,135.225,135.33,135.22,135.33,78800000.0
2008-12-05 08:09:00,135.33,135.35,135.325,135.35,30400000.0
2008-12-05 08:10:00,135.335,135.335,135.33,135.33,10400000.0
2008-12-05 08:11:00,135.33,135.375,135.325,135.345,120200000.0
2008-12-05 08:12:00,135.345,135.38,135.31,135.36,42200000.0
2008-12-05 08:13:00,135.35,135.365,135.35,135.365,18000000.0
2008-12-05 08:14:00,135.365,135.41,135.36,135.385,21400000.0
2008-12-05 08:15:00,135.36,135.365,135.325,135.325,71600000.0
2008-12-05 08:16:00,135.325,135.325,135.305,135.31,56400000.0
2008-12-05 08:17:00,135.32,135.335,135.32,135.335,7600000.0
2008-12-05 08:18:00,135.325,135.325,135.32,135.32,16400000.0
2008-12-05 08:19:00,135.32,135.32,135.32,135.32,43200000.0
2008-12-05 08:20:00,135.32,135.345,135.32,135.34,10000000.0
2008-12-05 08:21:00,135.33,135.33,135.315,135.325,22200000.0
2008-12-05 08:22:00,135.325,135.39,135.32,135.39,82400000.0
2008-12-05 08:23:00,135.38,135.385,135.365,135.375,22800000.0
2008-12-05 08:24:00,135.37,135.395,135.37,135.395,19400000.0
2008-12-05 08:25:00,135.385,135.4,135.37,135.37,47600000.0
2008-12-05 08:26:00,135.37,135.375,135.36,135.375,45200000.0
2008-12-05 08:27:00,135.4,135.505,135.38,135.505,37000000.0
2008-12-05 08:28:00,135.52,135.545,135.52,135.545,11000000.0
2008-12-05 08:29:00,135.545,135.61,135.5,135.59,55400000.0
2008-12-05 08:30:00,135.61,135.61,135.535,135.555,61200000.0
2008-12-05 08:31:00,135.555,135.585,135.555,135.565,38600000.0
2008-12-05 08:32:00,135.54,135.58,135.52,135.58,31400000.0
2008-12-05 08:33:00,135.58,135.665,135.535,135.595,75000000.0
2008-12-05 08:34:00,135.625,135.67,135.56,135.655,69600000.0
2008-12-05 08:35:00,135.655,135.84,135.655,135.695,196800000.0
2008-12-05 08:36:00,135.695,135.71,135.625,135.625,108200000.0
2008-12-05 08:37:00,135.615,135.65,135.61,135.645,81200000.0
2008-12-05 08:38:00,135.635,135.665,135.63,135.63,15600000.0
2008-12-05 08:39:00,135.62,135.635,135.62,135.62,48800000.0
2008-12-05 08:40:00,135.62,135.62,135.6,135.605,47200000.0
2008-12-05 08:41:00,135.605,135.62,135.605,135.61,40200000.0
2008-12-05 08:42:00,135.586,135.599,135.555,135.567,79200000.0
2008-12-05 08:43:00,135.61,135.61,135.605,135.605,20000000.0
2008-12-05 08:44:00,135.605,135.65,135.595,135.65,100800000.0
2008-12-05 08:45:00,135.65,135.65,135.625,135.65,16000000.0
2008-12-05 08:46:00,135.65,135.65,135.64,135.65,22000000.0
2008-12-05 08:47:00,135.65,135.655,135.65,135.65,18400000.0
2008-12-05 08:48:00,135.655,135.655,135.65,135.65,14800000.0
2008-12-05 08:49:00,135.655,135.665,135.65,135.665,18600000.0
2008-12-05 08:50:00,135.675,135.69,135.65,135.69,17200000.0
2008-12-05 08:51:00,135.695,135.71,135.675,135.68,18000000.0
2008-12-05 08:52:00,135.675,135.71,135.66,135.71,11000000.0
2008-12-05 08:53:00,135.71,135.735,135.7,135.725,10600000.0
2008-12-05 08:54:00,135.75,135.75,135.72,135.74,17600000.0
2008-12-05 08:55:00,135.755,135.785,135.705,135.725,35600000.0
2008-12-05 08:56:00,135.735,135.77,135.705,135.77,75000000.0
2008-12-05 08:57:00,135.76,135.76,135.695,135.695,78400000.0
2008-12-05 08:58:00,135.7,135.71,135.68,135.68,136000000.0
2008-12-05 08:59:00,135.685,135.7,135.65,135.685,99800000.0
2008-12-05 09:00:00,135.68,135.68,135.575,135.585,345000000.0
2008-12-05 09:01:00,135.575,135.61,135.575,135.585,99800000.0
2008-12-05 09:02:00,135.585,135.605,135.58,135.585,120200000.0
2008-12-05 09:03:00,135.59,135.595,135.545,135.57,172300000.0
2008-12-05 09:04:00,135.57,135.585,135.54,135.565,50000000.0
2008-12-05 09:05:00,135.555,135.585,135.54,135.54,17400000.0
2008-12-05 09:06:00,135.54,135.54,135.35,135.365,113600000.0
2008-12-05 09:07:00,135.33,135.375,135.32,135.36,55600000.0
2008-12-05 09:08:00,135.365,135.37,135.325,135.35,49000000.0
2008-12-05 09:09:00,135.35,135.355,135.305,135.32,75800000.0
2008-12-05 09:10:00,135.32,135.325,135.21,135.21,203800000.0
2008-12-05 09:11:00,135.21,135.255,135.17,135.255,93600000.0
2008-12-05 09:12:00,135.27,135.28,135.225,135.225,81600000.0
2008-12-05 09:13:00,135.22,135.3,135.2,135.26,133400000.0
2008-12-05 09:14:00,135.26,135.32,135.235,135.32,73000000.0
2008-12-05 09:15:00,135.315,135.315,135.185,135.25,152200000.0
2008-12-05 09:16:00,135.25,135.305,135.23,135.25,187400000.0
2008-12-05 09:17:00,135.255,135.56,135.255,135.3,271200000.0
2008-12-05 09:18:00,135.3,135.425,135.295,135.385,216200000.0
2008-12-05 09:19:00,135.38,135.395,135.335,135.35,71400000.0
2008-12-05 09:20:00,135.35,135.42,135.35,135.42,84400000.0
2008-12-05 09:21:00,135.415,135.44,135.395,135.44,133800000.0
2008-12-05 09:22:00,135.445,135.5,135.445,135.5,105400000.0
2008-12-05 09:23:00,135.5,135.53,135.5,135.53,61000000.0
2008-12-05 09:24:00,135.53,135.625,135.53,135.61,87800000.0
2008-12-05 09:25:00,135.61,135.665,135.6,135.65,106400000.0
2008-12-05 09:26:00,135.655,135.655,135.57,135.57,79800000.0
2008-12-05 09:27:00,135.57,135.57,135.48,135.525,203800000.0
2008-12-05 09:28:00,135.52,135.525,135.46,135.47,55200000.0
2008-12-05 09:29:00,135.48,135.48,135.435,135.45,72800000.0
2008-12-05 09:30:00,135.445,135.485,135.425,135.45,140800000.0
2008-12-05 09:31:00,135.455,135.47,135.45,135.46,16000000.0
2008-12-05 09:32:00,135.475,135.5,135.44,135.45,52000000.0
2008-12-05 09:33:00,135.465,135.465,135.41,135.435,79600000.0
2008-12-05 09:34:00,135.435,135.435,135.35,135.395,106800000.0
2008-12-05 09:35:00,135.395,135.395,135.305,135.34,93000000.0
2008-12-05 09:36:00,135.345,135.385,135.33,135.375,72200000.0
2008-12-05 09:37:00,135.37,135.4,135.35,135.36,274000000.0
2008-12-05 09:38:00,135.35,135.36,135.32,135.325,141000000.0
2008-12-05 09:39:00,135.325,135.375,135.325,135.375,78000000.0
2008-12-05 09:40:00,135.375,135.375,135.325,135.355,76600000.0
2008-12-05 09:41:00,135.355,135.41,135.35,135.4,61200000.0
2008-12-05 09:42:00,135.395,135.43,135.36,135.43,53200000.0
2008-12-05 09:43:00,135.435,135.44,135.4,135.415,17600000.0
2008-12-05 09:44:00,135.415,135.445,135.4,135.43,50800000.0
2008-12-05 09:45:00,135.425,135.445,135.375,135.405,79600000.0
2008-12-05 09:46:00,135.42,135.425,135.375,135.39,53600000.0
2008-12-05 09:47:00,135.39,135.485,135.39,135.485,68200000.0
2008-12-05 09:48:00,135.48,135.485,135.455,135.465,51800000.0
2008-12-05 09:49:00,135.44,135.48,135.43,135.46,69200000.0
2008-12-05 09:50:00,135.435,135.46,135.41,135.44,111000000.0
2008-12-05 09:51:00,135.405,135.5,135.365,135.46,246000000.0
2008-12-05 09:52:00,135.46,135.48,135.46,135.46,136800000.0
2008-12-05 09:53:00,135.46,135.46,135.375,135.445,235600000.0
2008-12-05 09:54:00,135.445,135.505,135.435,135.47,69400000.0
2008-12-05 09:55:00,135.455,135.48,135.435,135.48,96000000.0
2008-12-05 09:56:00,135.485,135.5,135.45,135.47,66200000.0
2008-12-05 09:57:00,135.46,135.515,135.445,135.46,117200000.0
2008-12-05 09:58:00,135.47,135.475,135.38,135.395,218200000.0
2008-12-05 09:59:00,135.405,135.53,135.365,135.53,98000000.0
2008-12-05 10:00:00,135.52,135.53,135.345,135.46,247400000.0
2008-12-05 10:01:00,135.445,135.465,135.365,135.395,198400000.0
2008-12-05 10:02:00,135.395,135.42,135.34,135.41,129800000.0
2008-12-05 10:03:00,135.41,135.445,135.395,135.415,137000000.0
2008-12-05 10:04:00,135.415,135.46,135.385,135.385,84600000.0
2008-12-05 10:05:00,135.385,135.385,135.335,135.36,150400000.0
2008-12-05 10:06:00,135.355,135.43,135.35,135.41,212200000.0
2008-12-05 10:07:00,135.41,135.445,135.355,135.42,133800000.0
2008-12-05 10:08:00,135.395,135.495,135.38,135.475,216600000.0
2008-12-05 10:09:00,135.475,135.505,135.47,135.495,86600000.0
2008-12-05 10:10:00,135.49,135.52,135.455,135.49,83800000.0
2008-12-05 10:11:00,135.51,135.72,135.51,135.72,149200000.0
2008-12-05 10:12:00,135.73,135.73,135.625,135.625,123000000.0
2008-12-05 10:13:00,135.625,135.72,135.595,135.665,180400000.0
2008-12-05 10:14:00,135.665,135.695,135.555,135.695,161800000.0
2008-12-05 10:15:00,135.705,135.72,135.57,135.595,165400000.0
2008-12-05 10:16:00,135.6,135.615,135.525,135.6,204600000.0
2008-12-05 10:17:00,135.59,135.8,135.59,135.79,210200000.0
2008-12-05 10:18:00,135.79,135.925,135.785,135.92,175400000.0
2008-12-05 10:19:00,135.935,135.945,135.875,135.89,464200000.0
2008-12-05 10:20:00,135.905,135.94,135.835,135.88,536800000.0
2008-12-05 10:21:00,135.875,135.94,135.875,135.94,400800000.0
2008-12-05 10:22:00,135.94,135.97,135.905,135.93,494400000.0
2008-12-05 10:23:00,135.93,135.93,135.75,135.75,459800000.0
2008-12-05 10:24:00,135.76,135.815,135.655,135.72,428000000.0
2008-12-05 10:25:00,135.71,135.73,135.66,135.71,713600000.0
2008-12-05 10:26:00,135.71,135.765,135.615,135.615,452200000.0
2008-12-05 10:27:00,135.62,135.685,135.62,135.67,352000000.0
2008-12-05 10:28:00,135.675,135.78,135.65,135.655,625200000.0
2008-12-05 10:29:00,135.655,135.69,135.625,135.635,480200000.0
2008-12-05 10:30:00,135.635,135.67,135.58,135.66,624000000.0
2008-12-05 10:31:00,135.66,135.665,135.56,135.57,677600001.0
2008-12-05 10:32:00,135.57,135.595,135.54,135.545,626400000.0
2008-12-05 10:33:00,135.55,135.59,135.55,135.575,104400000.0
2008-12-05 10:34:00,135.57,135.57,135.47,135.5,282600000.0
2008-12-05 10:35:00,135.505,135.52,135.375,135.485,337400000.0
2008-12-05 10:36:00,135.48,135.485,135.365,135.42,487400000.0
2008-12-05 10:37:00,135.41,135.45,135.295,135.31,260400000.0
2008-12-05 10:38:00,135.31,135.395,135.3,135.385,266400000.0
2008-12-05 10:39:00,135.38,135.385,135.315,135.355,266600000.0
2008-12-05 10:40:00,135.355,135.385,135.3,135.305,215800000.0
2008-12-05 10:41:00,135.31,135.345,135.305,135.335,133600000.0
2008-12-05 10:42:00,135.335,135.345,135.3,135.305,126200000.0
2008-12-05 10:43:00,135.3,135.33,135.23,135.29,208000000.0
2008-12-05 10:44:00,135.3,135.305,135.22,135.26,208200000.0
2008-12-05 10:45:00,135.255,135.345,135.245,135.325,152200000.0
2008-12-05 10:46:00,135.325,135.355,135.3,135.345,112000000.0
2008-12-05 10:47:00,135.355,135.365,135.325,135.335,63400000.0
2008-12-05 10:48:00,135.34,135.43,135.33,135.375,143800000.0
2008-12-05 10:49:00,135.375,135.45,135.375,135.435,135800000.0
2008-12-05 10:50:00,135.435,135.45,135.43,135.445,110800000.0
2008-12-05 10:51:00,135.45,135.47,135.43,135.46,49200000.0
2008-12-05 10:52:00,135.42,135.48,135.385,135.435,152600000.0
2008-12-05 10:53:00,135.43,135.52,135.41,135.51,134800000.0
2008-12-05 10:54:00,135.515,135.56,135.5,135.545,192000000.0
2008-12-05 10:55:00,135.55,135.55,135.435,135.52,137600000.0
2008-12-05 10:56:00,135.52,135.61,135.52,135.535,195000000.0
2008-12-05 10:57:00,135.545,135.63,135.51,135.605,134000000.0
2008-12-05 10:58:00,135.61,135.61,135.555,135.565,58800000.0
2008-12-05 10:59:00,135.565,135.7,135.56,135.675,89200000.0
2008-12-05 11:00:00,135.675,135.695,135.605,135.605,158400000.0
2008-12-05 11:01:00,135.61,135.63,135.565,135.6,119800000.0
2008-12-05 11:02:00,135.6,135.66,135.59,135.655,96200000.0
2008-12-05 11:03:00,135.66,135.66,135.585,135.625,177600000.0
2008-12-05 11:04:00,135.625,135.635,135.6,135.605,125600000.0
2008-12-05 11:05:00,135.615,135.625,135.58,135.6,357199997.0
2008-12-05 11:06:00,135.585,135.62,135.56,135.575,48600000.0
2008-12-05 11:07:00,135.58,135.615,135.575,135.605,60000000.0
2008-12-05 11:08:00,135.6,135.605,135.555,135.57,61800000.0
2008-12-05 11:09:00,135.57,135.585,135.56,135.565,43600000.0
2008-12-05 11:10:00,135.565,135.605,135.53,135.59,75800000.0
2008-12-05 11:11:00,135.595,135.74,135.595,135.68,158800000.0
2008-12-05 11:12:00,135.685,135.74,135.67,135.695,70400000.0
2008-12-05 11:13:00,135.7,135.705,135.595,135.62,75000000.0
2008-12-05 11:14:00,135.62,135.62,135.575,135.58,95600000.0
2008-12-05 11:15:00,135.58,135.595,135.53,135.555,80000000.0
2008-12-05 11:16:00,135.555,135.595,135.535,135.585,62600000.0
2008-12-05 11:17:00,135.575,135.59,135.535,135.58,91800000.0
2008-12-05 11:18:00,135.58,135.58,135.535,135.575,72400000.0
2008-12-05 11:19:00,135.565,135.575,135.52,135.535,38600000.0
2008-12-05 11:20:00,135.53,135.545,135.5,135.5,83200000.0
2008-12-05 11:21:00,135.5,135.61,135.5,135.555,138000000.0
2008-12-05 11:22:00,135.565,135.625,135.535,135.59,197800000.0
2008-12-05 11:23:00,135.585,135.65,135.565,135.65,269400000.0
2008-12-05 11:24:00,135.66,135.75,135.6,135.62,438600000.0
2008-12-05 11:25:00,135.61,135.62,135.53,135.56,400000000.0
2008-12-05 11:26:00,135.555,135.605,135.53,135.605,251800000.0
2008-12-05 11:27:00,135.61,135.61,135.52,135.56,490400000.0
2008-12-05 11:28:00,135.56,135.57,135.5,135.555,309200000.0
2008-12-05 11:29:00,135.555,135.66,135.53,135.62,360200000.0
2008-12-05 11:30:00,135.615,135.715,135.59,135.685,289000000.0
2008-12-05 11:31:00,135.685,135.72,135.65,135.685,194800000.0
2008-12-05 11:32:00,135.685,135.755,135.675,135.745,219000000.0
2008-12-05 11:33:00,135.75,135.825,135.735,135.78,357200000.0
2008-12-05 11:34:00,135.79,135.87,135.76,135.835,383000000.0
2008-12-05 11:35:00,135.835,135.85,135.8,135.83,293000000.0
2008-12-05 11:36:00,135.83,135.83,135.695,135.715,247800000.0
2008-12-05 11:37:00,135.71,135.715,135.685,135.7,133000000.0
2008-12-05 11:38:00,135.705,135.72,135.665,135.69,186000000.0
2008-12-05 11:39:00,135.69,135.72,135.665,135.69,169200000.0
2008-12-05 11:40:00,135.69,135.715,135.625,135.645,135000000.0
2008-12-05 11:41:00,135.655,135.655,135.455,135.46,338400000.0
2008-12-05 11:42:00,135.465,135.57,135.41,135.435,408800000.0
2008-12-05 11:43:00,135.425,135.445,135.385,135.425,207800000.0
2008-12-05 11:44:00,135.43,135.56,135.42,135.555,384200000.0
2008-12-05 11:45:00,135.555,135.605,135.52,135.545,225800000.0
2008-12-05 11:46:00,135.56,135.57,135.535,135.555,123000000.0
2008-12-05 11:47:00,135.57,135.6,135.54,135.59,280600000.0
2008-12-05 11:48:00,135.595,135.61,135.53,135.575,200600000.0
2008-12-05 11:49:00,135.57,135.6,135.475,135.475,134000000.0
2008-12-05 11:50:00,135.435,135.48,135.295,135.35,357800000.0
2008-12-05 11:51:00,135.36,135.4,135.1,135.1,363600000.0
2008-12-05 11:52:00,135.11,135.11,134.885,135.11,546800000.0
2008-12-05 11:53:00,135.11,135.23,135.1,135.19,214800000.0
2008-12-05 11:54:00,135.19,135.245,135.12,135.17,361400000.0
2008-12-05 11:55:00,135.135,135.165,134.935,134.965,314400000.0
2008-12-05 11:56:00,134.98,135.09,134.915,135.01,332600000.0
2008-12-05 11:57:00,134.985,135.045,134.98,135.04,272400000.0
2008-12-05 11:58:00,135.04,135.125,135.035,135.085,291400000.0
2008-12-05 11:59:00,135.085,135.14,135.035,135.115,472800000.0
2008-12-05 12:00:00,135.115,135.13,135.015,135.105,184000000.0
2008-12-05 12:01:00,135.105,135.105,134.98,135.06,189800000.0
2008-12-05 12:02:00,135.06,135.065,134.95,135.035,317600000.0
2008-12-05 12:03:00,135.025,135.185,135.02,135.13,350400000.0
2008-12-05 12:04:00,135.095,135.23,135.085,135.22,246400000.0
2008-12-05 12:05:00,135.215,135.345,135.21,135.33,170800000.0
2008-12-05 12:06:00,135.32,135.34,135.25,135.265,106600000.0
2008-12-05 12:07:00,135.275,135.355,135.26,135.32,89200000.0
2008-12-05 12:08:00,135.31,135.355,135.3,135.325,128200000.0
2008-12-05 12:09:00,135.345,135.375,135.31,135.335,137400000.0
2008-12-05 12:10:00,135.33,135.335,135.2,135.265,433600000.0
2008-12-05 12:11:00,135.28,135.34,135.24,135.33,178800000.0
2008-12-05 12:12:00,135.325,135.38,135.27,135.27,394800000.0
2008-12-05 12:13:00,135.28,135.315,135.245,135.285,132200000.0
2008-12-05 12:14:00,135.29,135.365,135.27,135.365,321400000.0
2008-12-05 12:15:00,135.36,135.42,135.325,135.36,282800000.0
2008-12-05 12:16:00,135.36,135.37,135.285,135.325,240200000.0
2008-12-05 12:17:00,135.315,135.39,135.27,135.34,244000000.0
2008-12-05 12:18:00,135.34,135.37,135.27,135.305,412400000.0
2008-12-05 12:19:00,135.32,135.38,135.29,135.315,536600000.0
2008-12-05 12:20:00,135.32,135.38,135.295,135.345,337200000.0
2008-12-05 12:21:00,135.345,135.455,135.31,135.435,341800000.0
2008-12-05 12:22:00,135.435,135.45,135.355,135.415,219200000.0
2008-12-05 12:23:00,135.385,135.43,135.3,135.365,209600000.0
2008-12-05 12:24:00,135.365,135.43,135.31,135.32,306800000.0
2008-12-05 12:25:00,135.32,135.345,135.26,135.315,256000000.0
2008-12-05 12:26:00,135.315,135.32,135.275,135.29,171600000.0
2008-12-05 12:27:00,135.3,135.33,135.26,135.28,214200000.0
2008-12-05 12:28:00,135.28,135.29,135.21,135.21,280200000.0
2008-12-05 12:29:00,135.21,135.24,135.2,135.23,148000000.0
2008-12-05 12:30:00,135.23,135.28,135.195,135.205,216800000.0
2008-12-05 12:31:00,135.2,135.215,135.055,135.11,272600000.0
2008-12-05 12:32:00,135.135,135.185,135.105,135.18,317600000.0
2008-12-05 12:33:00,135.17,135.24,135.16,135.175,306600000.0
2008-12-05 12:34:00,135.15,135.175,135.13,135.155,220400000.0
2008-12-05 12:35:00,135.155,135.17,135.145,135.15,173800000.0
2008-12-05 12:36:00,135.145,135.195,135.13,135.15,340200000.0
2008-12-05 12:37:00,135.16,135.17,135.115,135.145,189200000.0
2008-12-05 12:38:00,135.145,135.235,135.125,135.17,243400000.0
2008-12-05 12:39:00,135.17,135.2,135.15,135.185,148400000.0
2008-12-05 12:40:00,135.185,135.195,135.145,135.18,74000000.0
2008-12-05 12:41:00,135.175,135.24,135.175,135.215,55600000.0
2008-12-05 12:42:00,135.215,135.215,135.165,135.2,103200000.0
2008-12-05 12:43:00,135.2,135.215,135.185,135.215,92000000.0
2008-12-05 12:44:00,135.215,135.265,135.215,135.255,62000000.0
2008-12-05 12:45:00,135.265,135.265,135.205,135.235,125800000.0
2008-12-05 12:46:00,135.255,135.29,135.235,135.245,70400000.0
2008-12-05 12:47:00,135.245,135.25,135.195,135.235,65400000.0
2008-12-05 12:48:00,135.23,135.25,135.14,135.15,213600000.0
2008-12-05 12:49:00,135.155,135.165,135.125,135.16,195200000.0
2008-12-05 12:50:00,135.17,135.205,135.115,135.125,439400000.0
2008-12-05 12:51:00,135.125,135.13,134.935,135.01,370600000.0
2008-12-05 12:52:00,135.02,135.05,134.97,135.04,509400000.0
2008-12-05 12:53:00,135.04,135.1,135.025,135.08,298400000.0
2008-12-05 12:54:00,135.08,135.08,134.98,134.995,262200000.0
2008-12-05 12:55:00,135.01,135.085,134.98,135.085,140000000.0
2008-12-05 12:56:00,135.08,135.14,135.05,135.075,117600000.0
2008-12-05 12:57:00,135.09,135.16,135.065,135.15,194600000.0
2008-12-05 12:58:00,135.145,135.155,135.06,135.075,341400000.0
2008-12-05 12:59:00,135.075,135.145,135.01,135.105,359200000.0
2008-12-05 13:00:00,135.11,135.145,135.065,135.145,121800000.0
2008-12-05 13:01:00,135.145,135.18,135.13,135.18,71200000.0
2008-12-05 13:02:00,135.195,135.285,135.195,135.28,142600000.0
2008-12-05 13:03:00,135.275,135.3,135.235,135.235,179000000.0
2008-12-05 13:04:00,135.245,135.3,135.22,135.275,214200000.0
2008-12-05 13:05:00,135.27,135.29,135.175,135.195,234600000.0
2008-12-05 13:06:00,135.19,135.28,135.14,135.235,248400000.0
2008-12-05 13:07:00,135.225,135.27,135.16,135.21,164600000.0
2008-12-05 13:08:00,135.185,135.345,135.175,135.315,194600000.0
2008-12-05 13:09:00,135.31,135.34,135.24,135.325,233000000.0
2008-12-05 13:10:00,135.32,135.44,135.295,135.415,238400000.0
2008-12-05 13:11:00,135.405,135.41,135.25,135.28,220600000.0
2008-12-05 13:12:00,135.28,135.495,135.28,135.49,243600000.0
2008-12-05 13:13:00,135.49,135.5,135.255,135.275,273400000.0
2008-12-05 13:14:00,135.3,135.355,135.235,135.335,137200000.0
2008-12-05 13:15:00,135.325,135.525,135.325,135.525,184800000.0
2008-12-05 13:16:00,135.52,135.585,135.49,135.53,396600000.0
2008-12-05 13:17:00,135.515,135.595,135.49,135.525,286000000.0
2008-12-05 13:18:00,135.52,135.525,135.485,135.515,332000000.0
2008-12-05 13:19:00,135.51,135.575,135.48,135.525,401800001.0
2008-12-05 13:20:00,135.54,135.715,135.495,135.635,511200000.0
2008-12-05 13:21:00,135.645,135.69,135.62,135.625,385000000.0
2008-12-05 13:22:00,135.635,135.66,135.62,135.62,408800000.0
2008-12-05 13:23:00,135.62,135.645,135.575,135.63,218400000.0
2008-12-05 13:24:00,135.63,135.64,135.575,135.61,264800000.0
2008-12-05 13:25:00,135.61,135.65,135.57,135.6,225800000.0
2008-12-05 13:26:00,135.6,135.615,135.565,135.585,379600000.0
2008-12-05 13:27:00,135.585,135.62,135.585,135.615,364200000.0
2008-12-05 13:28:00,135.61,135.645,135.54,135.57,201400000.0
2008-12-05 13:29:00,135.57,135.61,135.535,135.595,186400000.0
2008-12-05 13:30:00,135.58,135.61,135.56,135.58,243600000.0
2008-12-05 13:31:00,135.585,135.59,135.5,135.53,140400000.0
2008-12-05 13:32:00,135.535,135.575,135.52,135.57,122600000.0
2008-12-05 13:33:00,135.57,135.595,135.55,135.565,249600000.0
2008-12-05 13:34:00,135.56,135.585,135.54,135.575,435200000.0
2008-12-05 13:35:00,135.575,135.59,135.54,135.57,212000000.0
2008-12-05 13:36:00,135.585,135.62,135.57,135.595,120200000.0
2008-12-05 13:37:00,135.605,135.605,135.565,135.565,120000000.0
2008-12-05 13:38:00,135.565,135.575,135.53,135.555,167200000.0
2008-12-05 13:39:00,135.55,135.55,135.49,135.525,105600000.0
2008-12-05 13:40:00,135.52,135.53,135.475,135.475,236400000.0
2008-12-05 13:41:00,135.475,135.48,135.285,135.295,243800000.0
2008-12-05 13:42:00,135.295,135.3,135.165,135.255,447200000.0
2008-12-05 13:43:00,135.26,135.325,135.23,135.27,428000000.0
2008-12-05 13:44:00,135.27,135.295,135.255,135.27,248200000.0
2008-12-05 13:45:00,135.275,135.36,135.27,135.34,196000000.0
2008-12-05 13:46:00,135.34,135.36,135.28,135.29,108800000.0
2008-12-05 13:47:00,135.28,135.31,135.27,135.295,135600000.0
2008-12-05 13:48:00,135.295,135.325,135.295,135.315,111800000.0
2008-12-05 13:49:00,135.31,135.385,135.3,135.385,181400000.0
2008-12-05 13:50:00,135.38,135.39,135.34,135.365,104800000.0
2008-12-05 13:51:00,135.37,135.37,135.31,135.315,88800000.0
2008-12-05 13:52:00,135.305,135.36,135.29,135.31,279000000.0
2008-12-05 13:53:00,135.31,135.365,135.28,135.31,336800000.0
2008-12-05 13:54:00,135.305,135.36,135.29,135.355,303200000.0
2008-12-05 13:55:00,135.345,135.365,135.325,135.335,198800000.0
2008-12-05 13:56:00,135.34,135.39,135.34,135.37,192800000.0
2008-12-05 13:57:00,135.37,135.38,135.345,135.365,171800000.0
2008-12-05 13:58:00,135.365,135.395,135.35,135.36,254400000.0
2008-12-05 13:59:00,135.375,135.415,135.355,135.39,448400000.0
2008-12-05 14:00:00,135.405,135.42,135.235,135.31,336800000.0
2008-12-05 14:01:00,135.31,135.32,135.26,135.275,187000000.0
2008-12-05 14:02:00,135.29,135.305,135.21,135.23,197400000.0
2008-12-05 14:03:00,135.215,135.31,135.215,135.27,389399997.0
2008-12-05 14:04:00,135.28,135.295,135.26,135.285,602800008.0
2008-12-05 14:05:00,135.285,135.31,135.265,135.29,257799998.0
2008-12-05 14:06:00,135.29,135.355,135.285,135.29,361800000.0
2008-12-05 14:07:00,135.305,135.355,135.28,135.33,273600000.0
2008-12-05 14:08:00,135.33,135.38,135.33,135.36,98800000.0
2008-12-05 14:09:00,135.345,135.415,135.305,135.405,268600000.0
2008-12-05 14:10:00,135.405,135.52,135.39,135.52,372400000.0
2008-12-05 14:11:00,135.52,135.595,135.495,135.585,260400000.0
2008-12-05 14:12:00,135.585,135.665,135.555,135.64,416800000.0
2008-12-05 14:13:00,135.63,135.63,135.485,135.495,235400000.0
2008-12-05 14:14:00,135.51,135.515,135.47,135.47,72200000.0
2008-12-05 14:15:00,135.49,135.49,135.42,135.445,130000000.0
2008-12-05 14:16:00,135.45,135.45,135.415,135.425,112000000.0
2008-12-05 14:17:00,135.42,135.43,135.38,135.38,161800000.0
2008-12-05 14:18:00,135.385,135.395,135.37,135.385,289400000.0
2008-12-05 14:19:00,135.385,135.46,135.38,135.435,249400000.0
2008-12-05 14:20:00,135.435,135.455,135.395,135.415,171000000.0
2008-12-05 14:21:00,135.415,135.415,135.32,135.385,439200001.0
2008-12-05 14:22:00,135.385,135.43,135.345,135.385,470800000.0
2008-12-05 14:23:00,135.39,135.44,135.39,135.405,300200000.0
2008-12-05 14:24:00,135.42,135.42,135.37,135.4,193200000.0
2008-12-05 14:25:00,135.4,135.41,135.365,135.375,46800000.0
2008-12-05 14:26:00,135.375,135.385,135.305,135.33,280900000.0
2008-12-05 14:27:00,135.33,135.33,135.245,135.28,409400000.0
2008-12-05 14:28:00,135.285,135.39,135.26,135.305,421400000.0
2008-12-05 14:29:00,135.305,135.33,135.285,135.305,224600000.0
2008-12-05 14:30:00,135.315,135.42,135.3,135.385,268400000.0
2008-12-05 14:31:00,135.385,135.46,135.35,135.45,193200000.0
2008-12-05 14:32:00,135.435,135.46,135.29,135.295,191200000.0
2008-12-05 14:33:00,135.305,135.43,135.285,135.43,188600000.0
2008-12-05 14:34:00,135.425,135.425,135.275,135.275,198600000.0
2008-12-05 14:35:00,135.295,135.35,135.295,135.335,99200000.0
2008-12-05 14:36:00,135.295,135.295,135.21,135.22,281400000.0
2008-12-05 14:37:00,135.22,135.245,135.13,135.155,360600000.0
2008-12-05 14:38:00,135.16,135.295,135.12,135.275,249600000.0
2008-12-05 14:39:00,135.27,135.27,135.23,135.265,67600000.0
2008-12-05 14:40:00,135.25,135.31,135.21,135.3,329800000.0
2008-12-05 14:41:00,135.315,135.355,135.285,135.29,316400000.0
2008-12-05 14:42:00,135.29,135.315,135.205,135.235,290600000.0
2008-12-05 14:43:00,135.235,135.255,135.21,135.22,418200000.0
2008-12-05 14:44:00,135.22,135.22,135.19,135.21,151800000.0
2008-12-05 14:45:00,135.225,135.225,135.15,135.165,87200000.0
2008-12-05 14:46:00,135.16,135.22,135.155,135.185,156000000.0
2008-12-05 14:47:00,135.185,135.21,135.17,135.205,184400000.0
2008-12-05 14:48:00,135.2,135.21,135.14,135.195,335200000.0
2008-12-05 14:49:00,135.195,135.215,135.17,135.185,129800000.0
2008-12-05 14:50:00,135.19,135.225,135.175,135.225,150800000.0
2008-12-05 14:51:00,135.22,135.23,135.13,135.13,112600000.0
2008-12-05 14:52:00,135.125,135.15,135.085,135.1,278200000.0
2008-12-05 14:53:00,135.1,135.14,135.0,135.055,321600000.0
2008-12-05 14:54:00,135.07,135.095,134.925,134.93,250400000.0
2008-12-05 14:55:00,134.96,135.01,134.925,134.985,346600000.0
2008-12-05 14:56:00,134.985,135.065,134.975,135.005,521399994.0
2008-12-05 14:57:00,135.005,135.07,135.0,135.045,258200001.0
2008-12-05 14:58:00,135.06,135.06,134.905,134.91,383400000.0
2008-12-05 14:59:00,134.92,134.99,134.895,134.98,355800000.0
2008-12-05 15:00:00,134.98,135.025,134.925,135.02,269600000.0
2008-12-05 15:01:00,135.02,135.02,134.94,135.005,263000000.0
2008-12-05 15:02:00,135.01,135.05,134.965,135.0,307000000.0
2008-12-05 15:03:00,135.005,135.005,134.77,134.83,456000000.0
2008-12-05 15:04:00,134.815,134.92,134.735,134.9,365400000.0
2008-12-05 15:05:00,134.895,134.92,134.85,134.885,228400000.0
2008-12-05 15:06:00,134.89,134.9,134.84,134.875,263000000.0
2008-12-05 15:07:00,134.875,134.975,134.875,134.935,200000000.0
2008-12-05 15:08:00,134.935,134.975,134.93,134.96,106000000.0
2008-12-05 15:09:00,134.96,134.975,134.915,134.915,162200000.0
2008-12-05 15:10:00,134.925,135.085,134.925,135.03,451400000.0
2008-12-05 15:11:00,134.975,135.02,134.925,134.98,180200000.0
2008-12-05 15:12:00,134.985,135.03,134.935,134.975,348400000.0
2008-12-05 15:13:00,134.975,134.995,134.89,134.965,266000000.0
2008-12-05 15:14:00,134.97,135.0,134.835,134.855,284800000.0
2008-12-05 15:15:00,134.85,134.99,134.805,134.99,296000000.0
2008-12-05 15:16:00,134.995,135.02,134.945,134.97,334000000.0
2008-12-05 15:17:00,134.945,135.06,134.945,135.035,191200000.0
2008-12-05 15:18:00,135.035,135.2,135.025,135.185,276600000.0
2008-12-05 15:19:00,135.195,135.27,135.06,135.08,457600000.0
2008-12-05 15:20:00,135.075,135.12,134.935,134.94,565600000.0
2008-12-05 15:21:00,134.945,134.97,134.91,134.95,293600000.0
2008-12-05 15:22:00,134.95,135.05,134.915,135.02,352500000.0
2008-12-05 15:23:00,135.02,135.075,134.955,134.985,591600001.0
2008-12-05 15:24:00,134.96,135.025,134.9,135.025,315200000.0
2008-12-05 15:25:00,135.04,135.095,134.95,135.095,569800000.0
2008-12-05 15:26:00,135.095,135.205,135.095,135.18,498600000.0
2008-12-05 15:27:00,135.18,135.2,135.045,135.075,601600012.0
2008-12-05 15:28:00,135.065,135.085,134.945,135.005,355000000.0
2008-12-05 15:29:00,135.02,135.07,134.715,134.845,285200000.0
2008-12-05 15:30:00,134.74,134.755,134.1,134.59,405800000.0
2008-12-05 15:31:00,134.605,134.86,134.445,134.855,546400000.0
2008-12-05 15:32:00,134.87,135.32,134.87,135.175,605600000.0
2008-12-05 15:33:00,135.195,135.285,135.045,135.12,500000000.0
2008-12-05 15:34:00,135.155,135.275,135.13,135.205,351400000.0
2008-12-05 15:35:00,135.21,135.305,134.8,134.845,364000000.0
2008-12-05 15:36:00,134.835,134.91,134.555,134.56,418000000.0
2008-12-05 15:37:00,134.555,134.58,134.25,134.33,407200000.0
2008-12-05 15:38:00,134.335,134.565,134.27,134.565,365800000.0
2008-12-05 15:39:00,134.565,134.705,134.55,134.705,489600000.0
2008-12-05 15:40:00,134.695,134.76,134.51,134.51,436799999.0
2008-12-05 15:41:00,134.5,134.5,134.005,134.095,386000000.0
2008-12-05 15:42:00,134.1,134.21,133.79,133.79,458600000.0
2008-12-05 15:43:00,133.8,133.8,133.47,133.48,403400000.0
2008-12-05 15:44:00,133.495,133.585,133.295,133.585,435200000.0
2008-12-05 15:45:00,133.55,133.87,133.55,133.8,352600000.0
2008-12-05 15:46:00,133.8,133.81,133.7,133.7,210000000.0
2008-12-05 15:47:00,133.7,133.86,133.57,133.85,233200000.0
2008-12-05 15:48:00,133.86,133.875,133.515,133.6,396800000.0
2008-12-05 15:49:00,133.62,133.72,133.34,133.34,366000000.0
2008-12-05 15:50:00,133.33,133.455,133.24,133.42,313399999.0
2008-12-05 15:51:00,133.42,133.71,133.41,133.71,399200000.0
2008-12-05 15:52:00,133.715,133.835,133.69,133.725,339600000.0
2008-12-05 15:53:00,133.725,133.88,133.72,133.85,393800006.0
2008-12-05 15:54:00,133.86,133.86,133.785,133.83,213000000.0
2008-12-05 15:55:00,133.845,133.87,133.64,133.69,394400000.0
2008-12-05 15:56:00,133.695,133.815,133.605,133.705,381000000.0
2008-12-05 15:57:00,133.745,134.28,133.745,134.27,406800000.0
2008-12-05 15:58:00,134.255,134.325,134.14,134.26,219400000.0
2008-12-05 15:59:00,134.26,134.425,134.205,134.305,354000002.0
2008-12-05 16:00:00,134.295,134.345,134.11,134.145,223600000.0
2008-12-05 16:01:00,134.13,134.13,133.915,134.03,333600000.0
2008-12-05 16:02:00,134.02,134.13,133.985,134.105,275800000.0
2008-12-05 16:03:00,134.115,134.305,134.11,134.25,349200000.0
2008-12-05 16:04:00,134.255,134.39,134.23,134.24,225800000.0
2008-12-05 16:05:00,134.25,134.32,134.17,134.17,313600000.0
2008-12-05 16:06:00,134.175,134.19,134.045,134.06,314800000.0
2008-12-05 16:07:00,134.06,134.12,133.905,133.915,365200000.0
2008-12-05 16:08:00,133.91,134.225,133.9,134.135,410400000.0
2008-12-05 16:09:00,134.145,134.35,134.09,134.32,475600000.0
2008-12-05 16:10:00,134.335,134.335,134.13,134.295,423000000.0
2008-12-05 16:11:00,134.28,134.29,134.14,134.245,520399998.0
2008-12-05 16:12:00,134.22,134.4,134.18,134.31,423600000.0
2008-12-05 16:13:00,134.305,134.31,134.22,134.255,262600000.0
2008-12-05 16:14:00,134.235,134.275,134.105,134.255,604400000.0
2008-12-05 16:15:00,134.255,134.285,134.105,134.21,531200000.0
2008-12-05 16:16:00,134.21,134.275,134.21,134.255,592000000.0
2008-12-05 16:17:00,134.255,134.28,134.2,134.255,514400000.0
2008-12-05 16:18:00,134.265,134.4,134.225,134.27,244600000.0
2008-12-05 16:19:00,134.29,134.32,134.225,134.32,332800000.0
2008-12-05 16:20:00,134.32,134.375,134.265,134.375,319000000.0
2008-12-05 16:21:00,134.375,134.455,134.375,134.425,613599995.0
2008-12-05 16:22:00,134.425,134.76,134.425,134.755,268000000.0
2008-12-05 16:23:00,134.765,134.8,134.65,134.65,287400000.0
2008-12-05 16:24:00,134.64,134.705,134.56,134.56,210800000.0
2008-12-05 16:25:00,134.56,134.575,134.39,134.505,242600000.0
2008-12-05 16:26:00,134.495,134.54,134.45,134.5,251200000.0
2008-12-05 16:27:00,134.5,134.51,134.395,134.415,338400000.0
2008-12-05 16:28:00,134.415,134.42,134.305,134.34,197400000.0
2008-12-05 16:29:00,134.34,134.415,134.34,134.36,248800000.0
2008-12-05 16:30:00,134.36,134.44,134.305,134.44,347800000.0
2008-12-05 16:31:00,134.435,134.58,134.425,134.58,232000000.0
2008-12-05 16:32:00,134.585,134.66,134.53,134.535,424000000.0
2008-12-05 16:33:00,134.525,134.595,134.37,134.475,475200000.0
2008-12-05 16:34:00,134.495,134.635,134.49,134.62,626000000.0
2008-12-05 16:35:00,134.62,134.745,134.54,134.57,322800000.0
2008-12-05 16:36:00,134.57,134.58,134.27,134.33,311200000.0
2008-12-05 16:37:00,134.345,134.575,134.335,134.535,300600000.0
2008-12-05 16:38:00,134.53,134.705,134.53,134.65,415800000.0
2008-12-05 16:39:00,134.65,134.71,134.645,134.68,491000000.0
2008-12-05 16:40:00,134.675,134.785,134.66,134.75,248200000.0
2008-12-05 16:41:00,134.74,134.865,134.705,134.74,519200000.0
2008-12-05 16:42:00,134.74,134.78,134.635,134.77,517200000.0
2008-12-05 16:43:00,134.77,134.845,134.545,134.625,764800000.0
2008-12-05 16:44:00,134.57,134.74,134.565,134.595,314800000.0
2008-12-05 16:45:00,134.585,134.67,134.52,134.6,435800000.0
2008-12-05 16:46:00,134.585,134.62,134.465,134.565,869800000.0
2008-12-05 16:47:00,134.565,134.665,134.405,134.51,389400000.0
2008-12-05 16:48:00,134.5,134.5,134.305,134.305,372400000.0
2008-12-05 16:49:00,134.31,134.38,134.245,134.26,663000006.0
2008-12-05 16:50:00,134.255,134.42,134.255,134.38,356800000.0
2008-12-05 16:51:00,134.38,134.435,134.32,134.395,244800000.0
2008-12-05 16:52:00,134.395,134.445,134.29,134.345,269600000.0
2008-12-05 16:53:00,134.345,134.47,134.27,134.43,436000000.0
2008-12-05 16:54:00,134.395,134.525,134.325,134.43,430800000.0
2008-12-05 16:55:00,134.43,134.495,134.34,134.34,193600000.0
2008-12-05 16:56:00,134.35,134.42,134.325,134.35,284800000.0
2008-12-05 16:57:00,134.34,134.34,134.12,134.225,470400000.0
2008-12-05 16:58:00,134.215,134.36,134.205,134.355,266600000.0
2008-12-05 16:59:00,134.36,134.38,134.1,134.165,237600000.0
2008-12-05 17:00:00,134.16,134.165,134.0,134.015,314400000.0
2008-12-05 17:01:00,134.025,134.21,133.99,134.155,283400000.0
2008-12-05 17:02:00,134.16,134.185,133.84,133.885,274800000.0
2008-12-05 17:03:00,133.9,133.98,133.89,133.97,244200000.0
2008-12-05 17:04:00,133.965,134.02,133.88,133.88,322400000.0
2008-12-05 17:05:00,133.88,134.055,133.88,134.03,367000000.0
2008-12-05 17:06:00,134.03,134.045,133.98,133.98,395200000.0
2008-12-05 17:07:00,133.98,133.98,133.925,133.945,300000000.0
2008-12-05 17:08:00,133.95,134.12,133.93,134.055,384400000.0
2008-12-05 17:09:00,134.065,134.065,133.92,133.92,235600000.0
2008-12-05 17:10:00,133.935,133.975,133.9,133.965,212200000.0
2008-12-05 17:11:00,133.96,133.96,133.885,133.955,269400000.0
2008-12-05 17:12:00,133.955,134.02,133.885,133.905,408800000.0
2008-12-05 17:13:00,133.865,133.91,133.76,133.825,482000000.0
2008-12-05 17:14:00,133.825,133.85,133.745,133.745,381200000.0
2008-12-05 17:15:00,133.745,133.87,133.74,133.83,232200000.0
2008-12-05 17:16:00,133.82,133.855,133.745,133.745,242600000.0
2008-12-05 17:17:00,133.74,133.755,133.625,133.685,287000000.0
2008-12-05 17:18:00,133.67,133.89,133.665,133.87,302200000.0
2008-12-05 17:19:00,133.87,133.895,133.705,133.725,554400000.0
2008-12-05 17:20:00,133.725,133.765,133.67,133.76,515200000.0
2008-12-05 17:21:00,133.745,133.78,133.675,133.74,659400000.0
2008-12-05 17:22:00,133.74,133.74,133.61,133.66,501200000.0
2008-12-05 17:23:00,133.655,133.69,133.6,133.6,597800000.0
2008-12-05 17:24:00,133.62,133.695,133.6,133.695,563600000.0
2008-12-05 17:25:00,133.695,133.75,133.65,133.72,578800000.0
2008-12-05 17:26:00,133.725,133.89,133.715,133.885,592400000.0
2008-12-05 17:27:00,133.89,133.93,133.855,133.87,699200000.0
2008-12-05 17:28:00,133.87,134.02,133.79,134.005,716000000.0
2008-12-05 17:29:00,133.99,134.105,133.945,134.035,460000000.0
2008-12-05 17:30:00,134.04,134.04,133.84,133.85,616400000.0
2008-12-05 17:31:00,133.84,133.99,133.805,133.99,532800000.0
2008-12-05 17:32:00,134.01,134.03,133.965,133.99,411400000.0
2008-12-05 17:33:00,133.995,134.065,133.945,134.065,507200000.0
2008-12-05 17:34:00,134.05,134.06,133.98,134.02,453600000.0
2008-12-05 17:35:00,134.035,134.035,133.85,133.905,669600000.0
2008-12-05 17:36:00,133.91,133.965,133.86,133.9,692000000.0
2008-12-05 17:37:00,133.9,133.93,133.85,133.85,451200000.0
2008-12-05 17:38:00,133.855,133.89,133.695,133.705,488800000.0
2008-12-05 17:39:00,133.715,133.74,133.625,133.625,487200000.0
2008-12-05 17:40:00,133.64,133.75,133.615,133.725,545000000.0
2008-12-05 17:41:00,133.72,133.735,133.615,133.675,422000000.0
2008-12-05 17:42:00,133.71,133.74,133.685,133.74,350600000.0
2008-12-05 17:43:00,133.73,133.79,133.645,133.675,504000000.0
2008-12-05 17:44:00,133.665,133.67,133.62,133.645,496800000.0
2008-12-05 17:45:00,133.655,133.87,133.63,133.705,524800000.0
2008-12-05 17:46:00,133.705,133.8,133.69,133.8,236800000.0
2008-12-05 17:47:00,133.8,133.97,133.8,133.945,324200000.0
2008-12-05 17:48:00,133.955,133.955,133.735,133.8,323400000.0
2008-12-05 17:49:00,133.795,133.88,133.785,133.825,431800000.0
2008-12-05 17:50:00,133.83,133.85,133.76,133.815,472000000.0
2008-12-05 17:51:00,133.825,133.86,133.77,133.785,381600000.0
2008-12-05 17:52:00,133.785,133.96,133.77,133.87,378600000.0
2008-12-05 17:53:00,133.87,133.995,133.87,133.995,405200001.0
2008-12-05 17:54:00,134.0,134.04,133.96,133.995,212000000.0
2008-12-05 17:55:00,133.995,134.135,133.995,134.12,356600000.0
2008-12-05 17:56:00,134.11,134.18,134.005,134.05,303400000.0
2008-12-05 17:57:00,134.075,134.135,134.05,134.085,250400000.0
2008-12-05 17:58:00,134.095,134.14,134.085,134.095,256000000.0
2008-12-05 17:59:00,134.09,134.145,134.045,134.065,271200000.0
2008-12-05 18:00:00,134.06,134.08,133.955,133.98,307200000.0
2008-12-05 18:01:00,133.98,134.01,133.905,133.965,390800000.0
2008-12-05 18:02:00,133.965,134.045,133.935,134.015,324200000.0
2008-12-05 18:03:00,134.015,134.03,133.935,133.97,430600000.0
2008-12-05 18:04:00,133.955,133.99,133.86,133.915,420200000.0
2008-12-05 18:05:00,133.91,133.98,133.91,133.965,211400000.0
2008-12-05 18:06:00,133.965,133.99,133.9,133.935,370600000.0
2008-12-05 18:07:00,133.93,134.06,133.92,134.05,163400000.0
2008-12-05 18:08:00,134.055,134.055,133.935,133.98,245600000.0
2008-12-05 18:09:00,133.98,134.05,133.915,133.96,348000000.0
2008-12-05 18:10:00,133.95,133.985,133.89,133.89,589600000.0
2008-12-05 18:11:00,133.89,134.05,133.89,134.04,556000000.0
2008-12-05 18:12:00,134.005,134.07,134.005,134.055,379600000.0
2008-12-05 18:13:00,134.04,134.06,133.95,134.01,378000000.0
2008-12-05 18:14:00,134.02,134.035,133.915,134.0,362800000.0
2008-12-05 18:15:00,133.965,133.99,133.88,133.92,428800000.0
2008-12-05 18:16:00,133.915,133.915,133.785,133.84,303200000.0
2008-12-05 18:17:00,133.84,133.88,133.81,133.845,328000000.0
2008-12-05 18:18:00,133.84,133.87,133.78,133.805,355200000.0
2008-12-05 18:19:00,133.81,133.89,133.785,133.86,429800000.0
2008-12-05 18:20:00,133.865,133.875,133.79,133.835,276800000.0
2008-12-05 18:21:00,133.835,133.855,133.795,133.845,252000000.0
2008-12-05 18:22:00,133.85,133.88,133.78,133.81,303200000.0
2008-12-05 18:23:00,133.805,133.895,133.78,133.875,320800000.0
2008-12-05 18:24:00,133.875,133.89,133.77,133.85,317000000.0
2008-12-05 18:25:00,133.875,133.915,133.855,133.88,247200000.0
2008-12-05 18:26:00,133.84,133.98,133.83,133.91,313600000.0
2008-12-05 18:27:00,133.91,133.98,133.87,133.98,303400000.0
2008-12-05 18:28:00,133.985,134.125,133.985,134.04,363200000.0
2008-12-05 18:29:00,134.07,134.09,133.975,134.03,282800000.0
2008-12-05 18:30:00,134.03,134.03,133.85,133.905,385800000.0
2008-12-05 18:31:00,133.92,133.94,133.82,133.915,497600000.0
2008-12-05 18:32:00,133.93,134.03,133.915,134.005,272000000.0
2008-12-05 18:33:00,134.015,134.135,133.895,134.125,393800000.0
2008-12-05 18:34:00,134.135,134.26,134.11,134.24,308200000.0
2008-12-05 18:35:00,134.24,134.25,134.135,134.18,342400000.0
2008-12-05 18:36:00,134.175,134.235,134.145,134.17,268000000.0
2008-12-05 18:37:00,134.175,134.25,134.105,134.13,318400000.0
2008-12-05 18:38:00,134.13,134.165,134.07,134.085,318400000.0
2008-12-05 18:39:00,134.08,134.28,134.05,134.27,374600000.0
2008-12-05 18:40:00,134.27,134.425,134.26,134.39,543200000.0
2008-12-05 18:41:00,134.38,134.455,134.35,134.375,458600000.0
2008-12-05 18:42:00,134.37,134.395,134.31,134.32,412800000.0
2008-12-05 18:43:00,134.33,134.555,134.325,134.525,442000000.0
2008-12-05 18:44:00,134.54,134.565,134.45,134.53,338400000.0
2008-12-05 18:45:00,134.53,134.73,134.52,134.62,464000000.0
2008-12-05 18:46:00,134.605,134.705,134.47,134.47,406800000.0
2008-12-05 18:47:00,134.47,134.47,134.33,134.395,405600000.0
2008-12-05 18:48:00,134.39,134.44,134.345,134.355,484600000.0
2008-12-05 18:49:00,134.355,134.42,134.355,134.415,223000000.0
2008-12-05 18:50:00,134.42,134.515,134.415,134.515,396000000.0
2008-12-05 18:51:00,134.515,134.56,134.515,134.53,522800000.0
2008-12-05 18:52:00,134.535,134.605,134.535,134.545,449400000.0
2008-12-05 18:53:00,134.545,134.57,134.53,134.56,290600000.0
2008-12-05 18:54:00,134.56,134.645,134.55,134.6,220000000.0
2008-12-05 18:55:00,134.605,134.62,134.535,134.56,415200000.0
2008-12-05 18:56:00,134.565,134.575,134.5,134.52,341000000.0
2008-12-05 18:57:00,134.535,134.585,134.48,134.485,176400000.0
2008-12-05 18:58:00,134.49,134.535,134.47,134.52,303200000.0
2008-12-05 18:59:00,134.52,134.62,134.5,134.595,284600000.0
2008-12-05 19:00:00,134.6,134.79,134.595,134.79,222000000.0
2008-12-05 19:01:00,134.79,134.815,134.705,134.775,441400000.0
2008-12-05 19:02:00,134.775,134.795,134.605,134.675,484400000.0
2008-12-05 19:03:00,134.68,134.775,134.665,134.775,343400000.0
2008-12-05 19:04:00,134.78,134.78,134.645,134.69,524000000.0
2008-12-05 19:05:00,134.71,134.755,134.67,134.755,262800000.0
2008-12-05 19:06:00,134.74,134.745,134.65,134.675,253600000.0
2008-12-05 19:07:00,134.68,134.76,134.655,134.66,561600000.0
2008-12-05 19:08:00,134.66,134.675,134.58,134.615,404400000.0
2008-12-05 19:09:00,134.63,134.66,134.595,134.64,295400000.0
2008-12-05 19:10:00,134.64,134.645,134.585,134.585,251400000.0
2008-12-05 19:11:00,134.575,134.58,134.485,134.495,319400000.0
2008-12-05 19:12:00,134.49,134.49,134.405,134.405,600000000.0
2008-12-05 19:13:00,134.405,134.465,134.405,134.41,304200000.0
2008-12-05 19:14:00,134.42,134.49,134.41,134.45,257400000.0
2008-12-05 19:15:00,134.455,134.48,134.31,134.31,521400000.0
2008-12-05 19:16:00,134.305,134.355,134.275,134.355,469800000.0
2008-12-05 19:17:00,134.345,134.515,134.33,134.415,595400000.0
2008-12-05 19:18:00,134.415,134.495,134.35,134.48,532800000.0
2008-12-05 19:19:00,134.48,134.65,134.48,134.61,420800000.0
2008-12-05 19:20:00,134.615,134.74,134.585,134.685,512000000.0
2008-12-05 19:21:00,134.69,134.9,134.69,134.71,630400000.0
2008-12-05 19:22:00,134.71,134.71,134.5,134.51,484000000.0
2008-12-05 19:23:00,134.51,134.58,134.5,134.515,347200000.0
2008-12-05 19:24:00,134.51,134.535,134.47,134.53,332800000.0
2008-12-05 19:25:00,134.53,134.555,134.41,134.475,460400000.0
2008-12-05 19:26:00,134.48,134.595,134.44,134.595,484800000.0
2008-12-05 19:27:00,134.59,134.68,134.545,134.61,430400000.0
2008-12-05 19:28:00,134.615,134.615,134.495,134.5,148800000.0
2008-12-05 19:29:00,134.505,134.58,134.5,134.57,593600000.0
2008-12-05 19:30:00,134.57,134.605,134.51,134.545,336400000.0
2008-12-05 19:31:00,134.55,134.55,134.46,134.465,155200000.0
2008-12-05 19:32:00,134.465,134.48,134.41,134.41,161600000.0
2008-12-05 19:33:00,134.4,134.4,134.265,134.325,385600000.0
2008-12-05 19:34:00,134.325,134.355,134.3,134.32,246400000.0
2008-12-05 19:35:00,134.32,134.405,134.315,134.38,289600000.0
2008-12-05 19:36:00,134.385,134.405,134.355,134.395,137600000.0
2008-12-05 19:37:00,134.4,134.415,134.355,134.39,83200000.0
2008-12-05 19:38:00,134.385,134.425,134.355,134.415,91200000.0
2008-12-05 19:39:00,134.415,134.505,134.355,134.49,96000000.0
2008-12-05 19:40:00,134.48,134.485,134.355,134.415,65600000.0
2008-12-05 19:41:00,134.415,134.445,134.345,134.35,154600000.0
2008-12-05 19:42:00,134.35,134.35,134.25,134.28,93000000.0
2008-12-05 19:43:00,134.255,134.255,134.205,134.21,117600000.0
2008-12-05 19:44:00,134.21,134.375,134.205,134.375,333200000.0
2008-12-05 19:45:00,134.365,134.485,134.325,134.425,313600000.0
2008-12-05 19:46:00,134.435,134.49,134.395,134.44,129600000.0
2008-12-05 19:47:00,134.45,134.51,134.395,134.51,240000000.0
2008-12-05 19:48:00,134.485,134.54,134.43,134.52,284800000.0
2008-12-05 19:49:00,134.51,134.575,134.455,134.52,220800000.0
2008-12-05 19:50:00,134.54,134.54,134.455,134.48,120000000.0
2008-12-05 19:51:00,134.48,134.48,134.345,134.41,308800000.0
2008-12-05 19:52:00,134.41,134.435,134.27,134.31,364800000.0
2008-12-05 19:53:00,134.32,134.375,134.285,134.375,302400000.0
2008-12-05 19:54:00,134.37,134.39,134.335,134.385,190400000.0
2008-12-05 19:55:00,134.37,134.4,134.295,134.355,144000000.0
2008-12-05 19:56:00,134.33,134.335,134.28,134.32,72000000.0
2008-12-05 19:57:00,134.32,134.37,134.25,134.37,162400000.0
2008-12-05 19:58:00,134.375,134.385,134.31,134.36,342400000.0
2008-12-05 19:59:00,134.365,134.41,134.32,134.345,177600000.0
2008-12-05 20:00:00,134.335,134.375,134.3,134.345,113600000.0
2008-12-05 20:01:00,134.35,134.54,134.32,134.37,571200000.0
2008-12-05 20:02:00,134.37,134.41,134.33,134.33,267200000.0
2008-12-05 20:03:00,134.325,134.345,134.3,134.3,193600000.0
2008-12-05 20:04:00,134.31,134.375,134.285,134.34,241600000.0
2008-12-05 20:05:00,134.345,134.41,134.29,134.4,249600000.0
2008-12-05 20:06:00,134.405,134.54,134.405,134.46,331200000.0
2008-12-05 20:07:00,134.47,134.52,134.385,134.425,203200000.0
2008-12-05 20:08:00,134.43,134.435,134.28,134.28,129600000.0
2008-12-05 20:09:00,134.305,134.395,134.24,134.33,264000000.0
2008-12-05 20:10:00,134.345,134.47,134.3,134.41,401600000.0
2008-12-05 20:11:00,134.44,134.465,134.36,134.46,444800000.0
2008-12-05 20:12:00,134.46,134.605,134.45,134.555,241600000.0
2008-12-05 20:13:00,134.555,134.57,134.485,134.51,201600000.0
2008-12-05 20:14:00,134.51,134.55,134.49,134.54,175200000.0
2008-12-05 20:15:00,134.545,134.55,134.43,134.43,256000000.0
2008-12-05 20:16:00,134.43,134.43,134.285,134.335,268800000.0
2008-12-05 20:17:00,134.33,134.385,134.33,134.335,148800000.0
2008-12-05 20:18:00,134.33,134.365,134.28,134.28,187200000.0
2008-12-05 20:19:00,134.275,134.425,134.25,134.405,438600009.0
2008-12-05 20:20:00,134.38,134.535,134.38,134.535,134400000.0
2008-12-05 20:21:00,134.54,134.57,134.505,134.545,160000000.0
2008-12-05 20:22:00,134.55,134.55,134.505,134.54,104000000.0
2008-12-05 20:23:00,134.54,134.54,134.4,134.52,123600000.0
2008-12-05 20:24:00,134.53,134.54,134.495,134.5,113400000.0
2008-12-05 20:25:00,134.445,134.53,134.445,134.525,48000000.0
2008-12-05 20:26:00,134.525,134.67,134.525,134.66,92800000.0
2008-12-05 20:27:00,134.67,134.67,134.495,134.575,336000000.0
2008-12-05 20:28:00,134.58,134.58,134.5,134.51,620800012.0
2008-12-05 20:29:00,134.51,134.55,134.405,134.46,872000018.0
2008-12-05 20:30:00,134.45,134.55,134.425,134.545,292800000.0
2008-12-05 20:31:00,134.555,134.63,134.555,134.6,360000000.0
2008-12-05 20:32:00,134.6,134.62,134.58,134.61,260800000.0
2008-12-05 20:33:00,134.61,134.7,134.56,134.7,262400000.0
2008-12-05 20:34:00,134.645,134.695,134.615,134.615,377600000.0
2008-12-05 20:35:00,134.62,134.62,134.475,134.52,208000000.0
2008-12-05 20:36:00,134.51,134.53,134.48,134.53,131200000.0
2008-12-05 20:37:00,134.52,134.525,134.435,134.435,280000000.0
2008-12-05 20:38:00,134.435,134.58,134.43,134.55,436800000.0
2008-12-05 20:39:00,134.545,134.675,134.505,134.675,385600000.0
2008-12-05 20:40:00,134.67,134.67,134.585,134.66,275200000.0
2008-12-05 20:41:00,134.64,134.725,134.64,134.65,168000000.0
2008-12-05 20:42:00,134.64,134.675,134.62,134.64,116800000.0
2008-12-05 20:43:00,134.645,134.73,134.645,134.715,185600000.0
2008-12-05 20:44:00,134.705,134.74,134.66,134.705,131200000.0
2008-12-05 20:45:00,134.71,134.835,134.71,134.83,259200000.0
2008-12-05 20:46:00,134.795,134.91,134.78,134.88,467200000.0
2008-12-05 20:47:00,134.88,134.925,134.85,134.885,465600000.0
2008-12-05 20:48:00,134.9,134.9,134.81,134.825,190600000.0
2008-12-05 20:49:00,134.825,134.85,134.795,134.8,187200000.0
2008-12-05 20:50:00,134.8,134.92,134.775,134.905,787200000.0
2008-12-05 20:51:00,134.905,134.975,134.82,134.975,712200000.0
2008-12-05 20:52:00,134.975,134.98,134.82,134.84,462400000.0
2008-12-05 20:53:00,134.84,134.86,134.76,134.825,284800000.0
2008-12-05 20:54:00,134.84,135.315,134.815,135.29,690600000.0
2008-12-05 20:55:00,135.3,135.67,135.3,135.595,547799999.0
2008-12-05 20:56:00,135.61,135.73,135.51,135.62,327400000.0
2008-12-05 20:57:00,135.615,135.71,135.6,135.615,242600000.0
2008-12-05 20:58:00,135.62,135.66,135.555,135.59,385600000.0
2008-12-05 20:59:00,135.59,135.59,135.435,135.435,507200000.0
2008-12-05 21:00:00,135.435,135.7,135.42,135.685,262400000.0
2008-12-05 21:01:00,135.7,135.72,135.635,135.655,246400000.0
2008-12-05 21:02:00,135.655,135.665,135.57,135.615,276800000.0
2008-12-05 21:03:00,135.615,135.675,135.555,135.555,241600000.0
2008-12-05 21:04:00,135.56,135.625,135.555,135.57,236200000.0
2008-12-05 21:05:00,135.575,135.65,135.575,135.65,300800000.0
2008-12-05 21:06:00,135.645,135.75,135.615,135.73,238400000.0
2008-12-05 21:07:00,135.73,135.735,135.59,135.59,411200000.0
2008-12-05 21:08:00,135.565,135.635,135.52,135.6,457600000.0
2008-12-05 21:09:00,135.6,135.605,135.41,135.415,268800000.0
2008-12-05 21:10:00,135.42,135.43,135.37,135.375,339200000.0
2008-12-05 21:11:00,135.37,135.395,135.32,135.32,404800000.0
2008-12-05 21:12:00,135.32,135.415,135.3,135.415,253600000.0
2008-12-05 21:13:00,135.43,135.525,135.38,135.505,348800000.0
2008-12-05 21:14:00,135.52,135.625,135.49,135.625,151400000.0
2008-12-05 21:15:00,135.615,135.685,135.605,135.625,310800000.0
2008-12-05 21:16:00,135.625,135.675,135.58,135.59,169600000.0
2008-12-05 21:17:00,135.6,135.615,135.49,135.505,210600000.0
2008-12-05 21:18:00,135.505,135.57,135.49,135.535,113600000.0
2008-12-05 21:19:00,135.53,135.58,135.48,135.55,204800000.0
2008-12-05 21:20:00,135.565,135.585,135.47,135.47,198400000.0
2008-12-05 21:21:00,135.47,135.62,135.47,135.62,110400000.0
2008-12-05 21:22:00,135.61,135.65,135.58,135.61,60800000.0
2008-12-05 21:23:00,135.605,135.69,135.595,135.69,113600000.0
2008-12-05 21:24:00,135.69,135.805,135.69,135.74,244200000.0
2008-12-05 21:25:00,135.745,135.8,135.74,135.795,94400000.0
2008-12-05 21:26:00,135.8,136.12,135.8,136.07,298000000.0
2008-12-05 21:27:00,136.06,136.085,135.995,136.08,366400000.0
2008-12-05 21:28:00,136.07,136.1,135.97,135.99,243200000.0
2008-12-05 21:29:00,136.0,136.02,135.845,135.905,377600000.0
2008-12-05 21:30:00,135.905,135.94,135.815,135.895,382400000.0
2008-12-05 21:31:00,135.915,135.94,135.8,135.875,180800000.0
2008-12-05 21:32:00,135.885,135.935,135.87,135.935,332800000.0
2008-12-05 21:33:00,135.94,136.2,135.94,136.13,408000000.0
2008-12-05 21:34:00,136.155,136.245,136.145,136.22,432000000.0
2008-12-05 21:35:00,136.22,136.275,136.19,136.2,310400000.0
2008-12-05 21:36:00,136.2,136.375,136.2,136.335,202600000.0
2008-12-05 21:37:00,136.325,136.37,136.28,136.3,235200000.0
2008-12-05 21:38:00,136.305,136.34,136.24,136.305,131200000.0
2008-12-05 21:39:00,136.29,136.56,136.29,136.56,254800000.0
2008-12-05 21:40:00,136.565,136.985,136.565,136.985,360800000.0
2008-12-05 21:41:00,136.995,137.12,136.795,136.805,486400000.0
2008-12-05 21:42:00,136.81,137.15,136.81,137.15,289800000.0
2008-12-05 21:43:00,137.155,137.39,137.155,137.325,425000000.0
2008-12-05 21:44:00,137.31,137.315,137.005,137.105,698400001.0
2008-12-05 21:45:00,137.105,137.33,137.08,137.205,353800000.0
2008-12-05 21:46:00,137.205,137.28,137.05,137.06,360000000.0
2008-12-05 21:47:00,137.055,137.065,136.94,136.945,212800000.0
2008-12-05 21:48:00,136.905,137.205,136.88,137.19,324800000.0
2008-12-05 21:49:00,137.2,137.5,137.17,137.465,422400000.0
2008-12-05 21:50:00,137.47,137.47,137.295,137.325,860800000.0
2008-12-05 21:51:00,137.325,137.4,137.135,137.175,537600000.0
2008-12-05 21:52:00,137.175,137.215,137.135,137.195,396800000.0
2008-12-05 21:53:00,137.19,137.2,137.105,137.12,422400000.0
2008-12-05 21:54:00,137.125,137.13,136.995,136.995,520000000.0
2008-12-05 21:55:00,136.995,137.05,136.965,137.05,488000000.0
2008-12-05 21:56:00,137.045,137.185,137.045,137.145,449600000.0
2008-12-05 21:57:00,137.15,137.16,137.09,137.15,662400000.0
2008-12-05 21:58:00,137.15,137.15,136.91,136.92,491200000.0
2008-12-05 21:59:00,136.92,136.92,136.75,136.8,475200000.0
2008-12-05 22:00:00,136.8,137.055,136.72,137.025,421800000.0
2008-12-05 22:01:00,137.02,137.02,136.81,136.82,675200000.0
2008-12-05 22:02:00,136.82,136.89,136.68,136.685,489600000.0
2008-12-05 22:03:00,136.685,136.685,136.495,136.5,544600000.0
2008-12-05 22:04:00,136.5,136.53,136.385,136.465,340800002.0
2008-12-05 22:05:00,136.47,136.915,136.47,136.88,571200000.0
2008-12-05 22:06:00,136.89,137.115,136.875,137.115,614400000.0
2008-12-05 22:07:00,137.055,137.11,136.775,136.775,370000000.0
2008-12-05 22:08:00,136.76,136.835,136.69,136.725,539200000.0
2008-12-05 22:09:00,136.73,136.93,136.725,136.885,588800000.0
2008-12-05 22:10:00,136.89,136.94,136.8,136.875,784000000.0
2008-12-05 22:11:00,136.885,137.06,136.885,137.015,718400000.0
2008-12-05 22:12:00,137.015,137.075,136.885,137.075,308000000.0
2008-12-05 22:13:00,137.07,137.115,136.99,137.0,729000000.0
2008-12-05 22:14:00,137.0,137.025,136.945,137.0,1018441000.0
2008-12-05 22:15:00,137.0,137.07,137.0,137.07,532800000.0
2008-12-05 22:16:00,137.07,137.18,137.055,137.18,204800000.0
2008-12-05 22:17:00,137.175,137.185,137.075,137.17,227800000.0
2008-12-05 22:18:00,137.165,137.21,137.03,137.095,366400000.0
2008-12-05 22:19:00,137.09,137.09,136.995,137.025,385600000.0
2008-12-05 22:20:00,137.025,137.055,136.84,136.93,303600000.0
2008-12-05 22:21:00,136.93,136.965,136.86,136.93,299199999.0
2008-12-05 22:22:00,136.93,136.935,136.815,136.895,214400000.0
2008-12-05 22:23:00,136.87,136.995,136.87,136.98,220800000.0
2008-12-05 22:24:00,137.005,137.005,136.91,136.94,322600000.0
2008-12-05 22:25:00,136.93,137.01,136.925,136.99,268800000.0
2008-12-05 22:26:00,136.985,137.01,136.92,137.01,280000000.0
2008-12-05 22:27:00,137.01,137.05,136.975,137.03,264000000.0
2008-12-05 22:28:00,137.025,137.035,136.96,137.01,195200000.0
2008-12-05 22:29:00,136.995,137.06,136.97,137.03,152000000.0
2008-12-05 22:30:00,137.025,137.07,136.98,137.005,193600000.0
2008-12-05 22:31:00,137.01,137.195,137.01,137.18,456000000.0
2008-12-05 22:32:00,137.195,137.265,137.16,137.265,292400000.0
2008-12-05 22:33:00,137.28,137.32,137.18,137.29,533800000.0
2008-12-05 22:34:00,137.29,137.315,137.16,137.215,242800000.0
2008-12-05 22:35:00,137.23,137.23,137.16,137.17,409600000.0
2008-12-05 22:36:00,137.165,137.23,137.13,137.22,449600000.0
2008-12-05 22:37:00,137.205,137.315,137.185,137.275,286600000.0
2008-12-05 22:38:00,137.27,137.295,137.215,137.26,361600000.0
2008-12-05 22:39:00,137.27,137.305,137.215,137.265,270400000.0
2008-12-05 22:40:00,137.275,137.345,137.265,137.305,199400000.0
2008-12-05 22:41:00,137.29,137.325,137.27,137.29,270000000.0
2008-12-05 22:42:00,137.295,137.295,137.19,137.2,317000000.0
2008-12-05 22:43:00,137.2,137.25,137.195,137.22,181400000.0
2008-12-05 22:44:00,137.21,137.26,137.185,137.255,216000000.0
2008-12-05 22:45:00,137.24,137.245,137.19,137.23,503400000.0
2008-12-05 22:46:00,137.245,137.26,137.11,137.185,305000000.0
2008-12-05 22:47:00,137.2,137.27,137.18,137.2,317600000.0
2008-12-05 22:48:00,137.205,137.225,137.15,137.15,318600000.0
2008-12-05 22:49:00,137.15,137.155,137.08,137.12,83800000.0
2008-12-05 22:50:00,137.12,137.135,137.105,137.105,124800000.0
2008-12-05 22:51:00,137.105,137.115,137.0,137.03,192000000.0
2008-12-05 22:52:00,137.03,137.04,136.97,136.97,117200000.0
2008-12-05 22:53:00,136.97,136.97,136.895,136.93,61400000.0
2008-12-05 22:54:00,136.935,136.985,136.92,136.98,156800000.0
2008-12-05 22:55:00,136.995,137.115,136.945,137.09,220800000.0
2008-12-05 22:56:00,137.105,137.195,137.055,137.055,133800000.0
2008-12-05 22:57:00,137.065,137.165,137.065,137.075,89600000.0
2008-12-05 22:58:00,137.075,137.09,137.065,137.08,118400000.0
2008-12-05 22:59:00,137.08,137.115,137.02,137.05,177600000.0
2008-12-05 23:00:00,137.03,137.045,136.975,137.02,142400000.0
2008-12-05 23:01:00,137.03,137.05,137.015,137.015,38400000.0
2008-12-05 23:02:00,137.015,137.02,137.015,137.02,19200000.0
2008-12-05 23:03:00,137.025,137.03,137.005,137.03,33600000.0
2008-12-05 23:04:00,137.03,137.05,137.03,137.04,25600000.0
2008-12-05 23:05:00,137.03,137.09,137.03,137.065,121600000.0
2008-12-05 23:06:00,137.06,137.08,137.01,137.05,52800000.0
2008-12-05 23:07:00,137.05,137.055,137.02,137.045,150400000.0
2008-12-05 23:08:00,137.04,137.075,137.035,137.065,121600000.0
2008-12-05 23:09:00,137.065,137.07,137.035,137.065,22400000.0
2008-12-05 23:10:00,137.065,137.1,137.06,137.095,40000000.0
2008-12-05 23:11:00,137.1,137.1,137.06,137.065,84800000.0
2008-12-05 23:12:00,137.05,137.08,137.05,137.075,76800000.0
2008-12-05 23:13:00,137.065,137.065,137.025,137.03,49600000.0
2008-12-05 23:14:00,137.045,137.1,137.035,137.1,107200000.0
2008-12-05 23:15:00,137.09,137.115,137.035,137.065,73600000.0
2008-12-05 23:16:00,137.05,137.08,137.025,137.065,99200000.0
2008-12-05 23:17:00,137.07,137.075,136.965,136.985,107200000.0
2008-12-05 23:18:00,136.985,137.22,136.985,137.16,411600000.0
2008-12-05 23:19:00,137.165,137.18,137.085,137.085,305000000.0
2008-12-05 23:20:00,137.09,137.11,137.085,137.1,92400000.0
2008-12-05 23:21:00,137.105,137.115,137.095,137.095,88000000.0
2008-12-05 23:22:00,137.085,137.085,137.005,137.01,62800000.0
2008-12-05 23:23:00,137.01,137.01,137.01,137.01,64000000.0
2008-12-05 23:24:00,137.01,137.01,137.01,137.01,118400000.0
2008-12-05 23:25:00,137.01,137.015,137.01,137.01,92800000.0
2008-12-05 23:26:00,137.01,137.025,137.01,137.01,140800000.0
2008-12-05 23:27:00,137.01,137.015,137.01,137.015,94400000.0
2008-12-05 23:28:00,137.015,137.025,137.01,137.025,152000000.0
2008-12-05 23:29:00,137.025,137.07,137.025,137.07,200000000.0
2008-12-05 23:30:00,137.06,137.075,137.05,137.05,264000000.0
2008-12-05 23:31:00,137.05,137.05,136.96,136.975,283200000.0
2008-12-05 23:32:00,136.98,136.98,136.905,136.915,168000000.0
2008-12-05 23:33:00,136.92,136.935,136.91,136.91,120000000.0
2008-12-05 23:34:00,136.91,136.91,136.91,136.91,49600000.0
2008-12-05 23:35:00,136.91,136.94,136.91,136.92,132800000.0
2008-12-05 23:36:00,136.925,136.935,136.91,136.92,200000000.0
2008-12-05 23:37:00,136.92,136.965,136.92,136.965,256000000.0
2008-12-05 23:38:00,136.965,136.97,136.95,136.955,97600000.0
2008-12-05 23:39:00,136.97,136.97,136.92,136.94,102400000.0
2008-12-05 23:40:00,136.95,136.95,136.935,136.94,35200000.0
2008-12-05 23:41:00,136.94,136.94,136.93,136.93,36800000.0
2008-12-05 23:42:00,136.93,136.93,136.85,136.865,113600000.0
2008-12-05 23:43:00,136.865,136.875,136.73,136.78,240000000.0
2008-12-05 23:44:00,136.78,136.91,136.775,136.78,288800000.0
2008-12-05 23:45:00,136.78,136.78,136.6,136.645,368000000.0
2008-12-05 23:46:00,136.65,136.66,136.595,136.65,166400000.0
2008-12-05 23:47:00,136.65,136.67,136.6,136.635,184000000.0
2008-12-05 23:48:00,136.635,136.645,136.56,136.61,121600000.0
2008-12-05 23:49:00,136.615,136.63,136.545,136.605,136000000.0
2008-12-05 23:50:00,136.6,136.62,136.59,136.605,155200000.0
2008-12-05 23:51:00,136.56,136.6,136.515,136.545,284800000.0
2008-12-05 23:52:00,136.55,136.61,136.495,136.51,353600000.0
2008-12-05 23:53:00,136.51,136.51,136.375,136.41,244000000.0
2008-12-05 23:54:00,136.415,136.42,136.2,136.28,228800000.0
2008-12-05 23:55:00,136.285,136.31,136.245,136.265,284800000.0
2008-12-05 23:56:00,136.275,136.305,136.2,136.275,345600000.0
2008-12-05 23:57:00,136.27,136.35,136.21,136.345,350400000.0
2008-12-05 23:58:00,136.355,136.39,136.16,136.195,254400000.0
2008-12-05 23:59:00,136.195,136.54,136.195,136.315,169000000.0
2008-12-08 00:00:00,136.734,136.793,136.72,136.783,32000000.0
2008-12-08 00:01:00,136.535,136.565,136.535,136.565,2000000.0
2008-12-08 00:02:00,136.57,136.57,136.545,136.565,10000000.0
2008-12-08 00:03:00,136.57,136.58,136.555,136.56,7000000.0
2008-12-08 00:04:00,136.59,136.595,136.535,136.55,7000000.0
2008-12-08 00:05:00,136.56,136.575,136.555,136.555,3000000.0
2008-12-08 00:06:00,136.58,136.625,136.555,136.58,12600000.0
2008-12-08 00:07:00,136.67,136.7,136.67,136.69,8000000.0
2008-12-08 00:08:00,136.7,136.7,136.7,136.7,1600000.0
2008-12-08 00:09:00,136.575,136.7,136.575,136.68,13200000.0
2008-12-08 00:10:00,136.695,136.695,136.68,136.695,8000000.0
2008-12-08 00:11:00,136.705,136.78,136.67,136.78,9600000.0
2008-12-08 00:12:00,136.705,136.745,136.705,136.745,4200000.0
2008-12-08 00:13:00,136.778,136.793,136.771,136.774,17600000.0
2008-12-08 00:14:00,136.75,136.765,136.71,136.72,13800000.0
2008-12-08 00:15:00,136.725,136.735,136.72,136.735,6800000.0
2008-12-08 00:16:00,136.72,136.74,136.72,136.72,8400000.0
2008-12-08 00:17:00,136.72,136.74,136.72,136.74,2600000.0
2008-12-08 00:18:00,136.76,136.765,136.76,136.765,3200000.0
2008-12-08 00:19:00,136.75,136.765,136.71,136.74,12800000.0
2008-12-08 00:20:00,136.735,136.765,136.735,136.765,6400000.0
2008-12-08 00:21:00,136.775,136.775,136.73,136.75,11200000.0
2008-12-08 00:22:00,136.76,136.765,136.76,136.765,9600000.0
2008-12-08 00:23:00,136.73,136.81,136.73,136.81,40000000.0
2008-12-08 00:24:00,136.805,136.81,136.735,136.75,52800000.0
2008-12-08 00:25:00,136.71,136.71,136.71,136.71,2400000.0
2008-12-08 00:26:00,136.681,136.742,136.681,136.725,44800000.0
2008-12-08 00:27:00,136.728,136.738,136.688,136.723,59200000.0
2008-12-08 00:28:00,136.71,136.749,136.71,136.749,16000000.0
2008-12-08 00:29:00,136.691,136.742,136.687,136.742,32000000.0
2008-12-08 00:30:00,136.735,136.735,136.73,136.73,6400000.0
2008-12-08 00:31:00,136.74,136.74,136.74,136.74,3200000.0
2008-12-08 00:32:00,136.74,136.74,136.74,136.74,3200000.0
2008-12-08 00:33:00,136.75,136.75,136.75,136.75,3200000.0
2008-12-08 00:34:00,136.74,136.75,136.74,136.75,25600000.0
2008-12-08 00:35:00,136.75,136.76,136.75,136.75,51200000.0
2008-12-08 00:36:00,136.75,136.75,136.75,136.75,3200000.0
2008-12-08 00:37:00,136.75,136.75,136.715,136.72,38400000.0
2008-12-08 00:38:00,136.72,136.72,136.7,136.7,58400000.0
2008-12-08 00:39:00,136.657,136.681,136.631,136.631,91200000.0
2008-12-08 00:40:00,136.7,136.71,136.7,136.705,104800000.0
2008-12-08 00:41:00,136.7,136.73,136.7,136.705,39200000.0
2008-12-08 00:42:00,136.715,136.74,136.705,136.74,16000000.0
2008-12-08 00:43:00,136.735,136.74,136.735,136.735,4800000.0
2008-12-08 00:44:00,136.73,136.741,136.712,136.72,75200000.0
2008-12-08 00:45:00,136.72,136.72,136.7,136.71,20200000.0
2008-12-08 00:46:00,136.71,136.71,136.7,136.71,27200000.0
2008-12-08 00:47:00,136.7,136.7,136.7,136.7,3200000.0
2008-12-08 00:48:00,136.69,136.7,136.69,136.7,9600000.0
2008-12-08 00:49:00,136.666,136.741,136.666,136.727,92200000.0
2008-12-08 00:50:00,136.71,136.71,136.7,136.7,6400000.0
2008-12-08 00:51:00,136.69,136.695,136.68,136.69,28800000.0
2008-12-08 00:52:00,136.69,136.69,136.62,136.63,29800000.0
2008-12-08 00:53:00,136.63,136.63,136.63,136.63,57600000.0
2008-12-08 00:54:00,136.63,136.63,136.63,136.63,14400000.0
2008-12-08 00:55:00,136.63,136.63,136.405,136.48,75600000.0
2008-12-08 00:56:00,136.49,136.505,136.48,136.48,9600000.0
2008-12-08 00:57:00,136.505,136.505,136.49,136.49,6400000.0
2008-12-08 00:58:00,136.505,136.505,136.425,136.44,8000000.0
2008-12-08 00:59:00,136.455,136.465,136.44,136.44,74600000.0
2008-12-08 01:00:00,136.44,136.44,136.44,136.44,4800000.0
2008-12-08 01:01:00,136.455,136.46,136.44,136.44,16200000.0
2008-12-08 01:02:00,136.44,136.44,136.42,136.44,18400000.0
2008-12-08 01:03:00,136.44,136.44,136.44,136.44,14400000.0
2008-12-08 01:04:00,136.44,136.44,136.185,136.44,34000000.0
2008-12-08 01:05:00,136.12,136.19,136.12,136.145,43800000.0
2008-12-08 01:06:00,136.18,136.22,136.14,136.22,5200000.0
2008-12-08 01:07:00,136.25,136.275,136.205,136.22,25600000.0
2008-12-08 01:08:00,136.22,136.245,136.21,136.22,22400000.0
2008-12-08 01:09:00,136.22,136.255,136.21,136.255,16000000.0
2008-12-08 01:10:00,136.255,136.265,136.21,136.22,24000000.0
2008-12-08 01:11:00,136.23,136.23,136.22,136.225,6600000.0
2008-12-08 01:12:00,136.23,136.23,136.23,136.23,1600000.0
2008-12-08 01:13:00,136.23,136.235,136.22,136.22,16000000.0
2008-12-08 01:14:00,136.22,136.22,136.22,136.22,9600000.0
2008-12-08 01:15:00,136.22,136.22,136.22,136.22,14400000.0
2008-12-08 01:16:00,136.22,136.22,136.22,136.22,3200000.0
2008-12-08 01:17:00,136.22,136.225,136.22,136.225,11400000.0
2008-12-08 01:18:00,136.22,136.225,136.22,136.225,8000000.0
2008-12-08 01:19:00,136.22,136.245,136.22,136.24,16000000.0
2008-12-08 01:20:00,136.265,136.28,136.205,136.24,12800000.0
2008-12-08 01:21:00,136.21,136.25,136.21,136.25,19800000.0
2008-12-08 01:22:00,136.275,136.315,136.275,136.315,3200000.0
2008-12-08 01:23:00,136.34,136.365,136.325,136.335,24000000.0
2008-12-08 01:24:00,136.307,136.315,136.268,136.309,144000000.0
2008-12-08 01:25:00,136.33,136.33,136.33,136.33,1600000.0
2008-12-08 01:26:00,136.345,136.345,136.32,136.325,4800000.0
2008-12-08 01:27:00,136.345,136.355,136.32,136.355,4800000.0
2008-12-08 01:28:00,136.355,136.355,136.32,136.32,3200000.0
2008-12-08 01:29:00,136.325,136.325,136.325,136.325,1600000.0
2008-12-08 01:30:00,136.32,136.32,136.305,136.32,16000000.0
2008-12-08 01:31:00,136.32,136.32,136.24,136.25,23800000.0
2008-12-08 01:32:00,136.25,136.29,136.25,136.285,70400000.0
2008-12-08 01:33:00,136.285,136.34,136.235,136.265,41400000.0
2008-12-08 01:34:00,136.26,136.26,136.225,136.24,30400000.0
2008-12-08 01:35:00,136.245,136.25,136.155,136.195,51400000.0
2008-12-08 01:36:00,136.2,136.23,136.165,136.23,60800000.0
2008-12-08 01:37:00,136.175,136.19,136.15,136.19,32000000.0
2008-12-08 01:38:00,136.19,136.32,136.19,136.32,16000000.0
2008-12-08 01:39:00,136.28,136.31,136.28,136.29,17600000.0
2008-12-08 01:40:00,136.305,136.35,136.265,136.31,24000000.0
2008-12-08 01:41:00,136.295,136.33,136.295,136.33,14400000.0
2008-12-08 01:42:00,136.325,136.345,136.315,136.325,27200000.0
2008-12-08 01:43:00,136.29,136.32,136.29,136.3,14400000.0
2008-12-08 01:44:00,136.305,136.315,136.3,136.3,19200000.0
2008-12-08 01:45:00,136.3,136.315,136.3,136.315,14400000.0
2008-12-08 01:46:00,136.3,136.3,136.295,136.295,14400000.0
2008-12-08 01:47:00,136.285,136.285,136.285,136.285,9600000.0
2008-12-08 01:48:00,136.28,136.325,136.275,136.315,65800000.0
2008-12-08 01:49:00,136.305,136.4,136.305,136.345,59200000.0
2008-12-08 01:50:00,136.35,136.38,136.315,136.345,36800000.0
2008-12-08 01:51:00,136.355,136.38,136.325,136.38,27200000.0
2008-12-08 01:52:00,136.365,136.365,136.325,136.35,17600000.0
2008-12-08 01:53:00,136.35,136.37,136.34,136.37,9600000.0
2008-12-08 01:54:00,136.39,136.395,136.35,136.37,28800000.0
2008-12-08 01:55:00,136.37,136.395,136.35,136.35,28800000.0
2008-12-08 01:56:00,136.365,136.38,136.355,136.37,14400000.0
2008-12-08 01:57:00,136.38,136.395,136.35,136.35,16000000.0
2008-12-08 01:58:00,136.365,136.395,136.35,136.395,17600000.0
2008-12-08 01:59:00,136.385,136.385,136.325,136.37,105000000.0
2008-12-08 02:00:00,136.385,136.44,136.345,136.365,45600000.0
2008-12-08 02:01:00,136.365,136.415,136.365,136.405,17600000.0
2008-12-08 02:02:00,136.395,136.425,136.355,136.38,68200000.0
2008-12-08 02:03:00,136.38,136.4,136.37,136.39,59000000.0
2008-12-08 02:04:00,136.395,136.47,136.395,136.45,65600000.0
2008-12-08 02:05:00,136.465,136.545,136.45,136.49,74000000.0
2008-12-08 02:06:00,136.49,136.61,136.49,136.61,52800000.0
2008-12-08 02:07:00,136.625,136.665,136.625,136.665,48000000.0
2008-12-08 02:08:00,136.65,136.665,136.605,136.62,55000000.0
2008-12-08 02:09:00,136.62,136.635,136.62,136.635,16200000.0
2008-12-08 02:10:00,136.635,136.645,136.61,136.645,45400000.0
2008-12-08 02:11:00,136.64,136.745,136.64,136.715,88600000.0
2008-12-08 02:12:00,136.735,136.74,136.735,136.74,3200000.0
2008-12-08 02:13:00,136.74,136.87,136.705,136.82,127800000.0
2008-12-08 02:14:00,136.81,136.82,136.745,136.76,160800000.0
2008-12-08 02:15:00,136.75,136.83,136.74,136.82,156800000.0
2008-12-08 02:16:00,136.82,136.82,136.76,136.805,89600000.0
2008-12-08 02:17:00,136.805,136.805,136.77,136.8,73600000.0
2008-12-08 02:18:00,136.81,136.935,136.77,136.875,96000000.0
2008-12-08 02:19:00,136.875,136.875,136.84,136.86,52800000.0
2008-12-08 02:20:00,136.86,136.92,136.78,136.9,88800000.0
2008-12-08 02:21:00,136.885,136.95,136.875,136.88,302199998.0
2008-12-08 02:22:00,136.915,136.945,136.88,136.92,84800000.0
2008-12-08 02:23:00,136.92,137.005,136.92,136.94,97600000.0
2008-12-08 02:24:00,136.94,136.95,136.85,136.865,248000000.0
2008-12-08 02:25:00,136.865,136.91,136.865,136.875,81400000.0
2008-12-08 02:26:00,136.875,136.875,136.75,136.76,61200000.0
2008-12-08 02:27:00,136.76,136.83,136.76,136.82,32800000.0
2008-12-08 02:28:00,136.815,136.815,136.675,136.72,134400000.0
2008-12-08 02:29:00,136.72,136.72,136.54,136.685,141000000.0
2008-12-08 02:30:00,136.715,136.805,136.69,136.69,99200000.0
2008-12-08 02:31:00,136.695,136.71,136.69,136.705,67000000.0
2008-12-08 02:32:00,136.705,136.71,136.69,136.69,23200000.0
2008-12-08 02:33:00,136.69,136.69,136.53,136.53,120600000.0
2008-12-08 02:34:00,136.52,136.53,136.365,136.37,158600000.0
2008-12-08 02:35:00,136.37,136.44,136.36,136.405,84800000.0
2008-12-08 02:36:00,136.38,136.475,136.38,136.475,141000000.0
2008-12-08 02:37:00,136.475,136.505,136.44,136.5,46400000.0
2008-12-08 02:38:00,136.515,136.57,136.515,136.565,52800000.0
2008-12-08 02:39:00,136.58,136.58,136.46,136.485,64800000.0
2008-12-08 02:40:00,136.485,136.485,136.415,136.43,57400000.0
2008-12-08 02:41:00,136.43,136.43,136.235,136.4,191100000.0
2008-12-08 02:42:00,136.4,136.46,136.39,136.45,188800000.0
2008-12-08 02:43:00,136.41,136.445,136.4,136.445,99200000.0
2008-12-08 02:44:00,136.445,136.445,136.375,136.405,96000000.0
2008-12-08 02:45:00,136.4,136.465,136.345,136.465,94400000.0
2008-12-08 02:46:00,136.465,136.48,136.385,136.435,100800000.0
2008-12-08 02:47:00,136.465,136.475,136.415,136.45,57600000.0
2008-12-08 02:48:00,136.45,136.45,136.32,136.4,136600000.0
2008-12-08 02:49:00,136.41,136.47,136.385,136.4,102400000.0
2008-12-08 02:50:00,136.4,136.43,136.33,136.355,106000000.0
2008-12-08 02:51:00,136.375,136.405,136.355,136.385,54400000.0
2008-12-08 02:52:00,136.395,136.41,136.325,136.38,51200000.0
2008-12-08 02:53:00,136.39,136.44,136.36,136.41,88000000.0
2008-12-08 02:54:00,136.435,136.5,136.425,136.5,86400000.0
2008-12-08 02:55:00,136.465,136.5,136.455,136.46,57600000.0
2008-12-08 02:56:00,136.47,136.47,136.455,136.46,32000000.0
2008-12-08 02:57:00,136.47,136.505,136.47,136.49,32000000.0
2008-12-08 02:58:00,136.5,136.515,136.465,136.515,43600000.0
2008-12-08 02:59:00,136.54,136.545,136.52,136.525,44800000.0
2008-12-08 03:00:00,136.535,136.585,136.515,136.56,72000000.0
2008-12-08 03:01:00,136.58,136.58,136.535,136.535,18400000.0
2008-12-08 03:02:00,136.535,136.61,136.53,136.595,49600000.0
2008-12-08 03:03:00,136.59,136.64,136.56,136.635,52600000.0
2008-12-08 03:04:00,136.635,136.64,136.6,136.61,21800000.0
2008-12-08 03:05:00,136.625,136.625,136.61,136.615,15400000.0
2008-12-08 03:06:00,136.62,136.62,136.61,136.61,32800000.0
2008-12-08 03:07:00,136.61,136.61,136.61,136.61,19000000.0
2008-12-08 03:08:00,136.61,136.615,136.61,136.61,15800000.0
2008-12-08 03:09:00,136.61,136.61,136.61,136.61,13000000.0
2008-12-08 03:10:00,136.61,136.61,136.61,136.61,7000000.0
2008-12-08 03:11:00,136.61,136.61,136.61,136.61,7000000.0
2008-12-08 03:12:00,136.61,136.61,136.525,136.55,19600000.0
2008-12-08 03:13:00,136.55,136.57,136.52,136.535,28800000.0
2008-12-08 03:14:00,136.525,136.555,136.52,136.54,40000000.0
2008-12-08 03:15:00,136.53,136.54,136.475,136.53,60800000.0
2008-12-08 03:16:00,136.52,136.52,136.455,136.46,97600000.0
2008-12-08 03:17:00,136.455,136.48,136.45,136.455,107200000.0
2008-12-08 03:18:00,136.47,136.51,136.45,136.465,75200000.0
2008-12-08 03:19:00,136.475,136.49,136.465,136.48,24000000.0
2008-12-08 03:20:00,136.485,136.52,136.485,136.505,35200000.0
2008-12-08 03:21:00,136.515,136.515,136.515,136.515,12800000.0
2008-12-08 03:22:00,136.505,136.58,136.505,136.525,56000000.0
2008-12-08 03:23:00,136.53,136.565,136.51,136.53,54400000.0
2008-12-08 03:24:00,136.535,136.59,136.51,136.575,24000000.0
2008-12-08 03:25:00,136.59,136.59,136.575,136.59,8000000.0
2008-12-08 03:26:00,136.58,136.59,136.485,136.5,32000000.0
2008-12-08 03:27:00,136.5,136.55,136.5,136.525,33600000.0
2008-12-08 03:28:00,136.525,136.54,136.525,136.53,6400000.0
2008-12-08 03:29:00,136.505,136.525,136.485,136.52,49600000.0
2008-12-08 03:30:00,136.515,136.53,136.515,136.515,32000000.0
2008-12-08 03:31:00,136.53,136.53,136.515,136.515,14400000.0
2008-12-08 03:32:00,136.515,136.515,136.5,136.5,24000000.0
2008-12-08 03:33:00,136.5,136.63,136.5,136.6,89800000.0
2008-12-08 03:34:00,136.6,136.63,136.565,136.595,81600000.0
2008-12-08 03:35:00,136.59,136.625,136.52,136.575,73400000.0
2008-12-08 03:36:00,136.565,136.595,136.535,136.59,68800000.0
2008-12-08 03:37:00,136.58,136.645,136.53,136.645,80200000.0
2008-12-08 03:38:00,136.655,136.655,136.565,136.635,51200000.0
2008-12-08 03:39:00,136.66,136.71,136.605,136.7,32000000.0
2008-12-08 03:40:00,136.7,136.7,136.665,136.665,6400000.0
2008-12-08 03:41:00,136.665,136.68,136.66,136.68,24000000.0
2008-12-08 03:42:00,136.695,136.735,136.665,136.665,67200000.0
2008-12-08 03:43:00,136.665,136.67,136.665,136.67,23400000.0
2008-12-08 03:44:00,136.67,136.67,136.565,136.595,41400000.0
2008-12-08 03:45:00,136.605,136.705,136.595,136.675,134200000.0
2008-12-08 03:46:00,136.675,136.73,136.655,136.73,68800000.0
2008-12-08 03:47:00,136.735,136.74,136.705,136.72,88000000.0
2008-12-08 03:48:00,136.71,136.715,136.685,136.715,27200000.0
2008-12-08 03:49:00,136.725,136.725,136.66,136.68,22400000.0
2008-12-08 03:50:00,136.68,136.69,136.67,136.685,51200000.0
2008-12-08 03:51:00,136.685,136.69,136.655,136.69,40000000.0
2008-12-08 03:52:00,136.685,136.72,136.63,136.63,49600000.0
2008-12-08 03:53:00,136.63,136.65,136.63,136.635,64000000.0
2008-12-08 03:54:00,136.63,136.655,136.63,136.635,62400000.0
2008-12-08 03:55:00,136.635,136.65,136.635,136.65,20800000.0
2008-12-08 03:56:00,136.65,136.68,136.64,136.64,46400000.0
2008-12-08 03:57:00,136.65,136.65,136.61,136.61,43200000.0
2008-12-08 03:58:00,136.625,136.675,136.62,136.655,64000000.0
2008-12-08 03:59:00,136.64,136.65,136.585,136.63,40000000.0
2008-12-08 04:00:00,136.64,136.65,136.6,136.64,59200000.0
2008-12-08 04:01:00,136.65,136.65,136.61,136.61,48000000.0
2008-12-08 04:02:00,136.615,136.63,136.6,136.61,52800000.0
2008-12-08 04:03:00,136.61,136.615,136.595,136.595,33600000.0
2008-12-08 04:04:00,136.595,136.595,136.58,136.58,6400000.0
2008-12-08 04:05:00,136.575,136.595,136.57,136.585,38400000.0
2008-12-08 04:06:00,136.585,136.655,136.565,136.635,48000000.0
2008-12-08 04:07:00,136.65,136.65,136.605,136.605,33600000.0
2008-12-08 04:08:00,136.605,136.64,136.605,136.64,20800000.0
2008-12-08 04:09:00,136.625,136.64,136.59,136.615,52800000.0
2008-12-08 04:10:00,136.63,136.635,136.59,136.625,32000000.0
2008-12-08 04:11:00,136.635,136.64,136.625,136.64,4800000.0
2008-12-08 04:12:00,136.625,136.64,136.56,136.56,52800000.0
2008-12-08 04:13:00,136.575,136.6,136.56,136.595,60800000.0
2008-12-08 04:14:00,136.595,136.64,136.595,136.635,48000000.0
2008-12-08 04:15:00,136.635,136.685,136.595,136.645,76800000.0
2008-12-08 04:16:00,136.645,136.665,136.61,136.645,74400000.0
2008-12-08 04:17:00,136.65,136.65,136.635,136.635,14400000.0
2008-12-08 04:18:00,136.635,136.66,136.63,136.66,42600000.0
2008-12-08 04:19:00,136.655,136.675,136.65,136.655,47400000.0
2008-12-08 04:20:00,136.685,136.72,136.665,136.7,72000000.0
2008-12-08 04:21:00,136.71,136.71,136.625,136.64,15400000.0
2008-12-08 04:22:00,136.64,136.675,136.64,136.67,80000000.0
2008-12-08 04:23:00,136.66,136.66,136.635,136.64,18000000.0
2008-12-08 04:24:00,136.625,136.64,136.625,136.625,24000000.0
2008-12-08 04:25:00,136.615,136.645,136.605,136.605,88000000.0
2008-12-08 04:26:00,136.615,136.625,136.56,136.56,52800000.0
2008-12-08 04:27:00,136.56,136.565,136.555,136.565,36800000.0
2008-12-08 04:28:00,136.57,136.61,136.57,136.59,45200000.0
2008-12-08 04:29:00,136.6,136.625,136.575,136.61,85200000.0
2008-12-08 04:30:00,136.615,136.62,136.59,136.59,156800000.0
2008-12-08 04:31:00,136.585,136.59,136.55,136.57,110400000.0
2008-12-08 04:32:00,136.585,136.595,136.535,136.545,35200000.0
2008-12-08 04:33:00,136.56,136.63,136.54,136.585,64000000.0
2008-12-08 04:34:00,136.58,136.615,136.58,136.585,27200000.0
2008-12-08 04:35:00,136.57,136.585,136.57,136.57,16000000.0
2008-12-08 04:36:00,136.57,136.57,136.57,136.57,1600000.0
2008-12-08 04:37:00,136.57,136.585,136.455,136.47,64000000.0
2008-12-08 04:38:00,136.48,136.515,136.47,136.51,22400000.0
2008-12-08 04:39:00,136.53,136.585,136.53,136.57,28800000.0
2008-12-08 04:40:00,136.555,136.555,136.515,136.54,25600000.0
2008-12-08 04:41:00,136.525,136.54,136.51,136.515,68800000.0
2008-12-08 04:42:00,136.515,136.515,136.51,136.515,60800000.0
2008-12-08 04:43:00,136.51,136.555,136.51,136.525,62600000.0
2008-12-08 04:44:00,136.525,136.525,136.51,136.52,6400000.0
2008-12-08 04:45:00,136.515,136.525,136.505,136.51,16000000.0
2008-12-08 04:46:00,136.535,136.56,136.5,136.55,113600000.0
2008-12-08 04:47:00,136.545,136.57,136.535,136.55,80000000.0
2008-12-08 04:48:00,136.55,136.58,136.53,136.57,132800000.0
2008-12-08 04:49:00,136.565,136.685,136.565,136.635,100800000.0
2008-12-08 04:50:00,136.62,136.69,136.61,136.685,41600000.0
2008-12-08 04:51:00,136.685,136.715,136.615,136.675,62400000.0
2008-12-08 04:52:00,136.685,136.71,136.685,136.71,19200000.0
2008-12-08 04:53:00,136.71,136.715,136.66,136.695,88400000.0
2008-12-08 04:54:00,136.69,136.745,136.66,136.735,72000000.0
2008-12-08 04:55:00,136.735,136.735,136.7,136.72,25000000.0
2008-12-08 04:56:00,136.72,136.72,136.71,136.71,2600000.0
2008-12-08 04:57:00,136.71,136.71,136.71,136.71,9600000.0
2008-12-08 04:58:00,136.71,136.79,136.71,136.755,42800000.0
2008-12-08 04:59:00,136.755,136.77,136.75,136.77,28800000.0
2008-12-08 05:00:00,136.77,136.77,136.76,136.77,24800000.0
2008-12-08 05:01:00,136.77,136.77,136.77,136.77,11000000.0
2008-12-08 05:02:00,136.77,136.77,136.705,136.72,13800000.0
2008-12-08 05:03:00,136.725,136.755,136.725,136.725,24000000.0
2008-12-08 05:04:00,136.725,136.755,136.69,136.69,35200000.0
2008-12-08 05:05:00,136.69,136.725,136.69,136.72,19200000.0
2008-12-08 05:06:00,136.735,136.745,136.705,136.705,17600000.0
2008-12-08 05:07:00,136.715,136.725,136.7,136.71,24000000.0
2008-12-08 05:08:00,136.725,136.73,136.695,136.715,38400000.0
2008-12-08 05:09:00,136.715,136.77,136.715,136.755,40000000.0
2008-12-08 05:10:00,136.745,136.755,136.745,136.755,17600000.0
2008-12-08 05:11:00,136.76,136.82,136.745,136.775,80000000.0
2008-12-08 05:12:00,136.79,136.825,136.77,136.79,83200000.0
2008-12-08 05:13:00,136.8,136.81,136.8,136.81,14400000.0
2008-12-08 05:14:00,136.81,136.81,136.77,136.77,49600000.0
2008-12-08 05:15:00,136.77,136.77,136.77,136.77,2400000.0
2008-12-08 05:16:00,136.775,136.775,136.775,136.775,1600000.0
2008-12-08 05:17:00,136.77,136.785,136.77,136.775,12000000.0
2008-12-08 05:18:00,136.775,136.78,136.775,136.78,6400000.0
2008-12-08 05:19:00,136.775,136.775,136.77,136.775,41600000.0
2008-12-08 05:20:00,136.77,136.775,136.77,136.775,16000000.0
2008-12-08 05:21:00,136.77,136.79,136.77,136.77,36000000.0
2008-12-08 05:22:00,136.78,136.825,136.78,136.81,27200000.0
2008-12-08 05:23:00,136.82,136.84,136.79,136.815,57600000.0
2008-12-08 05:24:00,136.82,136.865,136.815,136.835,35200000.0
2008-12-08 05:25:00,136.86,136.885,136.84,136.855,56000000.0
2008-12-08 05:26:00,136.855,136.895,136.85,136.885,24000000.0
2008-12-08 05:27:00,136.885,136.89,136.855,136.87,38400000.0
2008-12-08 05:28:00,136.87,136.87,136.815,136.825,49600000.0
2008-12-08 05:29:00,136.84,136.84,136.825,136.84,19200000.0
2008-12-08 05:30:00,136.84,136.91,136.81,136.815,79600000.0
2008-12-08 05:31:00,136.815,136.92,136.815,136.9,110400000.0
2008-12-08 05:32:00,136.915,136.95,136.915,136.92,132800000.0
2008-12-08 05:33:00,136.925,136.96,136.915,136.925,129200000.0
2008-12-08 05:34:00,136.92,136.92,136.89,136.89,30400000.0
2008-12-08 05:35:00,136.9,136.915,136.87,136.915,25600000.0
2008-12-08 05:36:00,136.925,136.965,136.895,136.915,75200000.0
2008-12-08 05:37:00,136.915,136.94,136.88,136.925,124600000.0
2008-12-08 05:38:00,136.925,136.985,136.895,136.965,79000000.0
2008-12-08 05:39:00,136.935,136.995,136.915,136.995,60800000.0
2008-12-08 05:40:00,137.01,137.01,136.965,136.98,46600000.0
2008-12-08 05:41:00,136.98,137.01,136.98,137.01,24600000.0
2008-12-08 05:42:00,136.995,137.075,136.96,136.96,123600000.0
2008-12-08 05:43:00,136.96,136.99,136.96,136.96,41800000.0
2008-12-08 05:44:00,136.96,136.96,136.915,136.96,45200000.0
2008-12-08 05:45:00,136.96,136.96,136.92,136.93,51200000.0
2008-12-08 05:46:00,136.925,136.935,136.895,136.935,48400000.0
2008-12-08 05:47:00,136.92,136.935,136.92,136.935,22400000.0
2008-12-08 05:48:00,136.888,136.935,136.879,136.903,475200000.0
2008-12-08 05:49:00,136.945,136.96,136.945,136.945,14400000.0
2008-12-08 05:50:00,136.945,136.945,136.945,136.945,3200000.0
2008-12-08 05:51:00,136.96,136.96,136.935,136.95,16000000.0
2008-12-08 05:52:00,136.945,136.96,136.945,136.96,3200000.0
2008-12-08 05:53:00,136.97,137.01,136.905,136.965,62200000.0
2008-12-08 05:54:00,136.97,136.98,136.97,136.97,29800000.0
2008-12-08 05:55:00,136.97,137.03,136.97,137.03,28800000.0
2008-12-08 05:56:00,137.02,137.075,137.005,137.015,75700000.0
2008-12-08 05:57:00,137.005,137.015,136.97,137.005,26800000.0
2008-12-08 05:58:00,136.99,137.005,136.99,137.005,17600000.0
2008-12-08 05:59:00,136.99,137.005,136.98,136.99,42400000.0
2008-12-08 06:00:00,136.99,137.02,136.98,137.005,40200000.0
2008-12-08 06:01:00,137.0,137.0,136.88,136.88,52400000.0
2008-12-08 06:02:00,136.88,136.88,136.88,136.88,5000000.0
2008-12-08 06:03:00,136.88,136.88,136.725,136.8,128281999.0
2008-12-08 06:04:00,136.81,136.92,136.81,136.88,96600000.0
2008-12-08 06:05:00,136.88,136.88,136.88,136.88,13000000.0
2008-12-08 06:06:00,136.88,136.88,136.88,136.88,9000000.0
2008-12-08 06:07:00,136.88,136.88,136.88,136.88,14000000.0
2008-12-08 06:08:00,136.88,136.88,136.73,136.85,41400000.0
2008-12-08 06:09:00,136.86,136.86,136.795,136.805,29200000.0
2008-12-08 06:10:00,136.81,136.81,136.69,136.71,16000000.0
2008-12-08 06:11:00,136.715,136.745,136.645,136.655,75200000.0
2008-12-08 06:12:00,136.65,136.68,136.635,136.66,29200000.0
2008-12-08 06:13:00,136.665,136.675,136.66,136.67,27200000.0
2008-12-08 06:14:00,136.67,136.71,136.655,136.69,59200000.0
2008-12-08 06:15:00,136.675,136.71,136.66,136.69,64000000.0
2008-12-08 06:16:00,136.695,136.725,136.65,136.675,100800000.0
2008-12-08 06:17:00,136.68,136.735,136.67,136.71,77200000.0
2008-12-08 06:18:00,136.725,136.76,136.71,136.735,95200000.0
2008-12-08 06:19:00,136.725,136.785,136.715,136.775,178400000.0
2008-12-08 06:20:00,136.725,136.835,136.725,136.76,116600000.0
2008-12-08 06:21:00,136.76,136.785,136.755,136.77,31800000.0
2008-12-08 06:22:00,136.785,136.82,136.765,136.77,151600000.0
2008-12-08 06:23:00,136.765,136.78,136.765,136.77,66600000.0
2008-12-08 06:24:00,136.765,136.785,136.765,136.765,121000000.0
2008-12-08 06:25:00,136.765,136.775,136.765,136.775,70200000.0
2008-12-08 06:26:00,136.79,136.79,136.765,136.77,88800000.0
2008-12-08 06:27:00,136.77,136.795,136.755,136.765,80400000.0
2008-12-08 06:28:00,136.77,136.78,136.765,136.77,20200000.0
2008-12-08 06:29:00,136.77,136.795,136.77,136.795,25400000.0
2008-12-08 06:30:00,136.76,136.81,136.76,136.77,46200000.0
2008-12-08 06:31:00,136.81,136.82,136.765,136.79,84800000.0
2008-12-08 06:32:00,136.8,136.85,136.755,136.805,70600000.0
2008-12-08 06:33:00,136.805,136.805,136.8,136.805,16000000.0
2008-12-08 06:34:00,136.8,136.8,136.8,136.8,1600000.0
2008-12-08 06:35:00,136.8,136.8,136.67,136.725,40200000.0
2008-12-08 06:36:00,136.725,136.745,136.71,136.71,38400000.0
2008-12-08 06:37:00,136.71,136.73,136.71,136.73,55400000.0
2008-12-08 06:38:00,136.735,136.75,136.725,136.75,51200000.0
2008-12-08 06:39:00,136.745,136.755,136.72,136.72,52800000.0
2008-12-08 06:40:00,136.705,136.78,136.69,136.715,136000000.0
2008-12-08 06:41:00,136.71,136.72,136.705,136.72,30400000.0
2008-12-08 06:42:00,136.72,136.72,136.705,136.705,9600000.0
2008-12-08 06:43:00,136.695,136.705,136.68,136.705,45400000.0
2008-12-08 06:44:00,136.69,136.69,136.68,136.68,25800000.0
2008-12-08 06:45:00,136.68,136.68,136.68,136.68,17000000.0
2008-12-08 06:46:00,136.68,136.68,136.68,136.68,38000000.0
2008-12-08 06:47:00,136.68,136.735,136.68,136.68,85200000.0
2008-12-08 06:48:00,136.68,136.68,136.565,136.615,101400000.0
2008-12-08 06:49:00,136.63,136.66,136.615,136.62,63200000.0
2008-12-08 06:50:00,136.62,136.665,136.615,136.66,28800000.0
2008-12-08 06:51:00,136.665,136.69,136.66,136.675,30400000.0
2008-12-08 06:52:00,136.66,136.675,136.66,136.675,24000000.0
2008-12-08 06:53:00,136.68,136.725,136.675,136.705,72000000.0
2008-12-08 06:54:00,136.69,136.71,136.67,136.705,75200000.0
2008-12-08 06:55:00,136.705,136.735,136.675,136.705,60800000.0
2008-12-08 06:56:00,136.705,136.705,136.69,136.705,8000000.0
2008-12-08 06:57:00,136.69,136.705,136.675,136.69,79400000.0
2008-12-08 06:58:00,136.69,136.69,136.67,136.67,25600000.0
2008-12-08 06:59:00,136.67,136.675,136.59,136.605,236599992.0
2008-12-08 07:00:00,136.605,136.615,136.585,136.61,33000000.0
2008-12-08 07:01:00,136.61,136.63,136.61,136.63,36000000.0
2008-12-08 07:02:00,136.63,136.63,136.51,136.56,74600000.0
2008-12-08 07:03:00,136.56,136.565,136.515,136.525,25600000.0
2008-12-08 07:04:00,136.535,136.545,136.505,136.53,54400000.0
2008-12-08 07:05:00,136.53,136.56,136.515,136.555,104000000.0
2008-12-08 07:06:00,136.585,136.6,136.57,136.59,16000000.0
2008-12-08 07:07:00,136.615,136.615,136.6,136.6,3200000.0
2008-12-08 07:08:00,136.615,136.615,136.565,136.565,20800000.0
2008-12-08 07:09:00,136.58,136.58,136.53,136.57,42400000.0
2008-12-08 07:10:00,136.58,136.64,136.56,136.63,63400000.0
2008-12-08 07:11:00,136.63,136.655,136.63,136.655,9600000.0
2008-12-08 07:12:00,136.65,136.685,136.65,136.67,44800000.0
2008-12-08 07:13:00,136.685,136.69,136.675,136.685,41600000.0
2008-12-08 07:14:00,136.685,136.755,136.685,136.75,100800000.0
2008-12-08 07:15:00,136.74,136.79,136.71,136.78,64000000.0
2008-12-08 07:16:00,136.78,136.81,136.74,136.74,47400000.0
2008-12-08 07:17:00,136.755,136.825,136.755,136.825,25600000.0
2008-12-08 07:18:00,136.81,136.81,136.81,136.81,14800000.0
2008-12-08 07:19:00,136.81,136.81,136.72,136.74,44200000.0
2008-12-08 07:20:00,136.775,136.8,136.755,136.77,58600000.0
2008-12-08 07:21:00,136.765,136.785,136.7,136.785,36800000.0
2008-12-08 07:22:00,136.775,136.795,136.775,136.79,40000000.0
2008-12-08 07:23:00,136.795,136.8,136.795,136.8,6400000.0
2008-12-08 07:24:00,136.81,136.815,136.8,136.81,14400000.0
2008-12-08 07:25:00,136.81,136.81,136.81,136.81,9600000.0
2008-12-08 07:26:00,136.81,136.81,136.795,136.795,12800000.0
2008-12-08 07:27:00,136.81,136.86,136.78,136.86,32000000.0
2008-12-08 07:28:00,136.845,136.845,136.665,136.725,74000000.0
2008-12-08 07:29:00,136.71,136.735,136.695,136.735,70400000.0
2008-12-08 07:30:00,136.735,136.755,136.695,136.72,30400000.0
2008-12-08 07:31:00,136.72,136.72,136.67,136.695,43200000.0
2008-12-08 07:32:00,136.68,136.69,136.67,136.69,14400000.0
2008-12-08 07:33:00,136.68,136.71,136.68,136.71,12800000.0
2008-12-08 07:34:00,136.72,136.72,136.69,136.69,6400000.0
2008-12-08 07:35:00,136.68,136.725,136.665,136.72,32000000.0
2008-12-08 07:36:00,136.71,136.725,136.665,136.725,19200000.0
2008-12-08 07:37:00,136.725,136.76,136.715,136.75,28800000.0
2008-12-08 07:38:00,136.755,136.795,136.71,136.775,41800000.0
2008-12-08 07:39:00,136.77,136.79,136.72,136.79,17600000.0
2008-12-08 07:40:00,136.785,136.8,136.72,136.78,106600000.0
2008-12-08 07:41:00,136.79,136.8,136.75,136.795,30400000.0
2008-12-08 07:42:00,136.81,136.81,136.785,136.8,35200000.0
2008-12-08 07:43:00,136.8,136.81,136.8,136.805,12800000.0
2008-12-08 07:44:00,136.805,136.805,136.785,136.79,19200000.0
2008-12-08 07:45:00,136.8,136.815,136.8,136.805,9600000.0
2008-12-08 07:46:00,136.8,136.83,136.8,136.8,19200000.0
2008-12-08 07:47:00,136.805,136.805,136.805,136.805,9600000.0
2008-12-08 07:48:00,136.845,136.845,136.825,136.84,22400000.0
2008-12-08 07:49:00,136.84,136.86,136.825,136.845,57600000.0
2008-12-08 07:50:00,136.84,136.89,136.84,136.875,33600000.0
2008-12-08 07:51:00,136.87,136.91,136.855,136.905,59200000.0
2008-12-08 07:52:00,136.905,136.95,136.905,136.95,50100000.0
2008-12-08 07:53:00,136.95,136.955,136.89,136.925,78400000.0
2008-12-08 07:54:00,136.93,136.94,136.905,136.915,118400000.0
2008-12-08 07:55:00,136.925,136.925,136.91,136.91,27200000.0
2008-12-08 07:56:00,136.91,136.915,136.91,136.915,12800000.0
2008-12-08 07:57:00,136.925,136.94,136.845,136.845,68800000.0
2008-12-08 07:58:00,136.845,136.885,136.835,136.885,30400000.0
2008-12-08 07:59:00,136.89,136.89,136.87,136.885,19200000.0
2008-12-08 08:00:00,136.885,136.9,136.82,136.845,115200000.0
2008-12-08 08:01:00,136.845,136.85,136.8,136.8,64000000.0
2008-12-08 08:02:00,136.81,136.845,136.81,136.84,75200000.0
2008-12-08 08:03:00,136.835,136.925,136.815,136.895,113000000.0
2008-12-08 08:04:00,136.895,136.92,136.895,136.915,59600000.0
2008-12-08 08:05:00,136.91,137.0,136.88,136.965,96000000.0
2008-12-08 08:06:00,136.98,137.07,136.965,137.07,99200000.0
2008-12-08 08:07:00,136.995,137.15,136.995,137.15,90000000.0
2008-12-08 08:08:00,137.15,137.335,137.13,137.235,120000000.0
2008-12-08 08:09:00,137.23,137.28,137.225,137.245,88000000.0
2008-12-08 08:10:00,137.24,137.295,137.24,137.265,75200000.0
2008-12-08 08:11:00,137.275,137.325,137.25,137.29,116200000.0
2008-12-08 08:12:00,137.305,137.685,137.3,137.61,165200000.0
2008-12-08 08:13:00,137.645,137.7,137.625,137.7,74000000.0
2008-12-08 08:14:00,137.7,137.7,137.63,137.67,62800000.0
2008-12-08 08:15:00,137.665,137.665,137.555,137.625,166400000.0
2008-12-08 08:16:00,137.62,137.715,137.62,137.665,65600000.0
2008-12-08 08:17:00,137.665,137.665,137.65,137.65,564800000.0
2008-12-08 08:18:00,137.66,137.705,137.555,137.58,372000000.0
2008-12-08 08:19:00,137.58,137.63,137.56,137.6,60800000.0
2008-12-08 08:20:00,137.61,137.625,137.61,137.61,16000000.0
2008-12-08 08:21:00,137.61,137.675,137.61,137.64,60200000.0
2008-12-08 08:22:00,137.655,137.67,137.62,137.67,49600000.0
2008-12-08 08:23:00,137.67,137.69,137.555,137.59,80800000.0
2008-12-08 08:24:00,137.595,137.685,137.57,137.62,126400000.0
2008-12-08 08:25:00,137.605,137.655,137.58,137.595,114800000.0
2008-12-08 08:26:00,137.56,137.595,137.51,137.585,119000000.0
2008-12-08 08:27:00,137.585,137.63,137.55,137.63,59200000.0
2008-12-08 08:28:00,137.63,137.66,137.565,137.6,96000000.0
2008-12-08 08:29:00,137.6,137.655,137.6,137.64,51200000.0
2008-12-08 08:30:00,137.64,137.845,137.63,137.825,192400000.0
2008-12-08 08:31:00,137.835,137.865,137.79,137.84,140800000.0
2008-12-08 08:32:00,137.845,137.855,137.805,137.81,192000000.0
2008-12-08 08:33:00,137.81,137.81,137.64,137.71,113600000.0
2008-12-08 08:34:00,137.725,137.76,137.57,137.635,263600000.0
2008-12-08 08:35:00,137.635,137.685,137.535,137.555,144800000.0
2008-12-08 08:36:00,137.57,137.65,137.555,137.645,113000000.0
2008-12-08 08:37:00,137.65,137.65,137.625,137.645,25600000.0
2008-12-08 08:38:00,137.64,137.675,137.625,137.675,93800000.0
2008-12-08 08:39:00,137.665,137.69,137.595,137.69,77800000.0
2008-12-08 08:40:00,137.7,137.72,137.675,137.685,76800000.0
2008-12-08 08:41:00,137.69,137.735,137.645,137.705,108800000.0
2008-12-08 08:42:00,137.7,137.77,137.655,137.735,121600000.0
2008-12-08 08:43:00,137.735,137.735,137.695,137.7,104800000.0
2008-12-08 08:44:00,137.7,137.7,137.565,137.595,115600000.0
2008-12-08 08:45:00,137.595,137.61,137.585,137.585,36800000.0
2008-12-08 08:46:00,137.585,137.61,137.545,137.575,72200000.0
2008-12-08 08:47:00,137.585,137.585,137.525,137.55,75200000.0
2008-12-08 08:48:00,137.55,137.585,137.53,137.565,89600000.0
2008-12-08 08:49:00,137.57,137.64,137.535,137.63,104000000.0
2008-12-08 08:50:00,137.63,137.66,137.58,137.615,110400000.0
2008-12-08 08:51:00,137.63,137.675,137.59,137.675,44800000.0
2008-12-08 08:52:00,137.69,137.69,137.605,137.675,93800000.0
2008-12-08 08:53:00,137.665,137.665,137.555,137.57,82200000.0
2008-12-08 08:54:00,137.575,137.625,137.545,137.625,88000000.0
2008-12-08 08:55:00,137.61,137.68,137.61,137.675,51200000.0
2008-12-08 08:56:00,137.675,137.705,137.625,137.625,89600000.0
2008-12-08 08:57:00,137.615,137.625,137.565,137.575,65600000.0
2008-12-08 08:58:00,137.575,137.575,137.49,137.565,65600000.0
2008-12-08 08:59:00,137.57,137.61,137.555,137.61,116800000.0
2008-12-08 09:00:00,137.6,137.615,137.525,137.585,67000000.0
2008-12-08 09:01:00,137.6,137.69,137.59,137.69,62400000.0
2008-12-08 09:02:00,137.7,137.77,137.7,137.75,48600000.0
2008-12-08 09:03:00,137.765,137.83,137.645,137.765,93700000.0
2008-12-08 09:04:00,137.83,137.86,137.72,137.745,52800000.0
2008-12-08 09:05:00,137.755,137.845,137.745,137.835,208800000.0
2008-12-08 09:06:00,137.83,137.92,137.82,137.895,166200000.0
2008-12-08 09:07:00,137.895,137.92,137.855,137.89,121300000.0
2008-12-08 09:08:00,137.89,137.915,137.735,137.915,91400000.0
2008-12-08 09:09:00,137.92,137.925,137.815,137.85,92800000.0
2008-12-08 09:10:00,137.85,137.91,137.815,137.91,73200000.0
2008-12-08 09:11:00,137.91,138.01,137.86,137.97,197800000.0
2008-12-08 09:12:00,137.97,138.075,137.955,138.075,156900000.0
2008-12-08 09:13:00,138.075,138.105,137.99,138.0,208600000.0
2008-12-08 09:14:00,138.0,138.07,137.99,138.04,133000000.0
2008-12-08 09:15:00,138.04,138.08,138.03,138.065,231400000.0
2008-12-08 09:16:00,138.07,138.095,137.94,137.95,107200000.0
2008-12-08 09:17:00,137.95,137.98,137.855,137.885,184800000.0
2008-12-08 09:18:00,137.89,137.925,137.865,137.915,80000000.0
2008-12-08 09:19:00,137.91,137.955,137.885,137.955,85200000.0
2008-12-08 09:20:00,137.96,137.96,137.865,137.88,106200000.0
2008-12-08 09:21:00,137.88,137.89,137.805,137.88,78800000.0
2008-12-08 09:22:00,137.88,137.88,137.72,137.735,92200000.0
2008-12-08 09:23:00,137.735,137.75,137.54,137.66,160800000.0
2008-12-08 09:24:00,137.645,137.66,137.33,137.33,160300000.0
2008-12-08 09:25:00,137.33,137.36,137.255,137.36,106600000.0
2008-12-08 09:26:00,137.36,137.37,137.32,137.335,126600000.0
2008-12-08 09:27:00,137.335,137.81,137.335,137.55,298882000.0
2008-12-08 09:28:00,137.55,137.555,137.485,137.5,109600000.0
2008-12-08 09:29:00,137.5,137.6,137.5,137.585,231800000.0
2008-12-08 09:30:00,137.575,137.65,137.575,137.62,133600000.0
2008-12-08 09:31:00,137.62,137.78,137.61,137.77,280000000.0
2008-12-08 09:32:00,137.77,137.835,137.75,137.815,264000000.0
2008-12-08 09:33:00,137.82,137.82,137.68,137.73,151600000.0
2008-12-08 09:34:00,137.73,137.77,137.66,137.685,201800000.0
2008-12-08 09:35:00,137.68,137.775,137.605,137.73,288800000.0
2008-12-08 09:36:00,137.705,137.76,137.66,137.76,100400000.0
2008-12-08 09:37:00,137.765,137.82,137.74,137.81,173800000.0
2008-12-08 09:38:00,137.81,137.815,137.705,137.815,374800000.0
2008-12-08 09:39:00,137.815,137.86,137.745,137.84,238800000.0
2008-12-08 09:40:00,137.845,137.875,137.81,137.875,190600000.0
2008-12-08 09:41:00,137.875,138.045,137.87,138.035,291000000.0
2008-12-08 09:42:00,138.035,138.13,138.03,138.05,131600000.0
2008-12-08 09:43:00,138.06,138.315,138.035,138.29,578199998.0
2008-12-08 09:44:00,138.305,138.365,138.265,138.29,249800000.0
2008-12-08 09:45:00,138.29,138.475,138.275,138.47,145200000.0
2008-12-08 09:46:00,138.485,138.525,138.415,138.42,211600000.0
2008-12-08 09:47:00,138.41,138.42,138.32,138.35,181600000.0
2008-12-08 09:48:00,138.355,138.37,138.265,138.345,285200000.0
2008-12-08 09:49:00,138.345,138.655,138.345,138.635,291200000.0
2008-12-08 09:50:00,138.595,138.825,138.595,138.825,372400000.0
2008-12-08 09:51:00,138.845,139.005,138.845,138.87,517400000.0
2008-12-08 09:52:00,138.87,138.905,138.785,138.805,440800000.0
2008-12-08 09:53:00,138.83,138.875,138.745,138.78,349200000.0
2008-12-08 09:54:00,138.745,138.835,138.745,138.81,332800000.0
2008-12-08 09:55:00,138.85,138.96,138.81,138.95,547200000.0
2008-12-08 09:56:00,138.935,139.055,138.915,139.03,449000000.0
2008-12-08 09:57:00,139.03,139.1,139.005,139.05,245600000.0
2008-12-08 09:58:00,139.05,139.155,138.96,139.0,293800000.0
2008-12-08 09:59:00,138.99,139.085,138.975,139.045,301000000.0
2008-12-08 10:00:00,139.03,139.325,139.015,139.3,393800000.0
2008-12-08 10:01:00,139.32,139.35,139.235,139.295,504200000.0
2008-12-08 10:02:00,139.295,139.4,139.255,139.39,378200000.0
2008-12-08 10:03:00,139.395,139.66,139.39,139.595,369600000.0
2008-12-08 10:04:00,139.595,139.66,139.54,139.575,270800000.0
2008-12-08 10:05:00,139.58,139.67,139.575,139.66,198800000.0
2008-12-08 10:06:00,139.665,139.67,139.585,139.635,200000000.0
2008-12-08 10:07:00,139.635,139.675,139.59,139.67,184000000.0
2008-12-08 10:08:00,139.685,139.79,139.66,139.775,210400000.0
2008-12-08 10:09:00,139.775,139.86,139.775,139.835,248800000.0
2008-12-08 10:10:00,139.835,139.91,139.835,139.91,187200000.0
2008-12-08 10:11:00,139.92,139.94,139.86,139.86,150600000.0
2008-12-08 10:12:00,139.865,139.865,139.755,139.77,218000000.0
2008-12-08 10:13:00,139.765,139.815,139.765,139.8,346200000.0
2008-12-08 10:14:00,139.8,139.805,139.75,139.755,293400000.0
2008-12-08 10:15:00,139.755,139.83,139.735,139.74,711399998.0
2008-12-08 10:16:00,139.735,139.755,139.685,139.72,527200000.0
2008-12-08 10:17:00,139.72,139.72,139.545,139.56,343000000.0
2008-12-08 10:18:00,139.56,139.56,139.475,139.515,204000000.0
2008-12-08 10:19:00,139.515,139.555,139.47,139.52,251800000.0
2008-12-08 10:20:00,139.52,139.545,139.51,139.52,241800000.0
2008-12-08 10:21:00,139.52,139.655,139.51,139.645,235000000.0
2008-12-08 10:22:00,139.645,139.74,139.635,139.705,398000000.0
2008-12-08 10:23:00,139.72,139.75,139.675,139.735,558400000.0
2008-12-08 10:24:00,139.745,140.05,139.725,139.995,557400001.0
2008-12-08 10:25:00,139.99,140.365,139.92,140.365,503000000.0
2008-12-08 10:26:00,140.435,140.48,140.325,140.455,451600000.0
2008-12-08 10:27:00,140.455,140.69,140.44,140.69,455200000.0
2008-12-08 10:28:00,140.68,140.74,140.57,140.595,386000000.0
2008-12-08 10:29:00,140.585,140.63,140.445,140.465,434600000.0
2008-12-08 10:30:00,140.465,140.53,140.42,140.475,284600000.0
2008-12-08 10:31:00,140.48,140.485,140.4,140.45,125600000.0
2008-12-08 10:32:00,140.45,140.46,140.39,140.43,166500000.0
2008-12-08 10:33:00,140.43,140.54,140.41,140.54,259600000.0
2008-12-08 10:34:00,140.535,140.55,140.335,140.35,241000000.0
2008-12-08 10:35:00,140.35,140.43,140.34,140.425,184800000.0
2008-12-08 10:36:00,140.415,140.64,140.395,140.55,312000000.0
2008-12-08 10:37:00,140.55,140.66,140.46,140.57,320800000.0
2008-12-08 10:38:00,140.57,140.64,140.525,140.62,322000000.0
2008-12-08 10:39:00,140.6,140.61,140.515,140.515,256200000.0
2008-12-08 10:40:00,140.53,140.635,140.53,140.635,296000000.0
2008-12-08 10:41:00,140.635,140.635,140.52,140.52,249200000.0
2008-12-08 10:42:00,140.52,140.53,140.46,140.465,229200000.0
2008-12-08 10:43:00,140.42,140.435,140.33,140.34,296200000.0
2008-12-08 10:44:00,140.34,140.355,140.215,140.26,204400000.0
2008-12-08 10:45:00,140.26,140.31,140.245,140.28,267400000.0
2008-12-08 10:46:00,140.28,140.3,140.25,140.28,259600000.0
2008-12-08 10:47:00,140.28,140.315,140.25,140.3,171400000.0
2008-12-08 10:48:00,140.3,140.3,140.145,140.155,218800000.0
2008-12-08 10:49:00,140.17,140.315,140.155,140.315,155400000.0
2008-12-08 10:50:00,140.315,140.375,140.31,140.37,74200000.0
2008-12-08 10:51:00,140.365,140.365,140.26,140.345,271600000.0
2008-12-08 10:52:00,140.34,140.36,140.23,140.36,276800000.0
2008-12-08 10:53:00,140.36,140.36,140.22,140.26,321600000.0
2008-12-08 10:54:00,140.26,140.26,140.17,140.17,112200000.0
2008-12-08 10:55:00,140.17,140.195,140.02,140.02,674200031.0
2008-12-08 10:56:00,140.04,140.23,140.02,140.195,246200000.0
2008-12-08 10:57:00,140.205,140.205,140.15,140.155,409000000.0
2008-12-08 10:58:00,140.155,140.28,140.15,140.19,377600000.0
2008-12-08 10:59:00,140.19,140.315,140.115,140.315,254000000.0
2008-12-08 11:00:00,140.33,140.33,140.18,140.25,218200000.0
2008-12-08 11:01:00,140.25,140.375,140.235,140.335,144600000.0
2008-12-08 11:02:00,140.295,140.35,140.28,140.305,160400000.0
2008-12-08 11:03:00,140.32,140.44,140.305,140.345,197800000.0
2008-12-08 11:04:00,140.355,140.57,140.32,140.43,178400000.0
2008-12-08 11:05:00,140.43,140.565,140.37,140.475,213400000.0
2008-12-08 11:06:00,140.495,140.695,140.475,140.64,343200000.0
2008-12-08 11:07:00,140.64,140.66,140.54,140.55,1245600003.0
2008-12-08 11:08:00,140.545,140.565,140.45,140.46,437600000.0
2008-12-08 11:09:00,140.46,140.46,140.39,140.4,419599996.0
2008-12-08 11:10:00,140.4,140.4,140.04,140.08,542200000.0
2008-12-08 11:11:00,140.08,140.125,140.055,140.11,281600000.0
2008-12-08 11:12:00,140.11,140.16,140.095,140.14,274000000.0
2008-12-08 11:13:00,140.145,140.18,140.09,140.145,352000000.0
2008-12-08 11:14:00,140.145,140.255,140.135,140.245,206800000.0
2008-12-08 11:15:00,140.245,140.245,140.185,140.195,250800000.0
2008-12-08 11:16:00,140.195,140.265,140.185,140.26,167600000.0
2008-12-08 11:17:00,140.245,140.25,140.185,140.21,169400000.0
2008-12-08 11:18:00,140.215,140.215,140.145,140.18,112000000.0
2008-12-08 11:19:00,140.17,140.17,140.02,140.11,296200000.0
2008-12-08 11:20:00,140.115,140.155,139.955,140.01,363000000.0
2008-12-08 11:21:00,140.01,140.13,140.01,140.095,173200000.0
2008-12-08 11:22:00,140.07,140.09,139.985,140.035,70000000.0
2008-12-08 11:23:00,140.04,140.04,139.89,139.97,242400000.0
2008-12-08 11:24:00,139.97,140.05,139.95,140.03,200000000.0
2008-12-08 11:25:00,140.03,140.035,139.95,139.965,123800000.0
2008-12-08 11:26:00,139.965,140.005,139.91,139.99,198400000.0
2008-12-08 11:27:00,139.96,140.045,139.915,140.04,266600000.0
2008-12-08 11:28:00,140.035,140.11,140.015,140.065,230600000.0
2008-12-08 11:29:00,140.07,140.205,140.055,140.16,171800000.0
2008-12-08 11:30:00,140.16,140.21,140.155,140.21,124400000.0
2008-12-08 11:31:00,140.195,140.21,140.175,140.19,182000000.0
2008-12-08 11:32:00,140.2,140.21,140.09,140.115,218600000.0
2008-12-08 11:33:00,140.1,140.125,139.97,140.005,256200000.0
2008-12-08 11:34:00,140.01,140.03,139.93,139.97,206000000.0
2008-12-08 11:35:00,139.97,139.985,139.91,139.96,133200000.0
2008-12-08 11:36:00,139.96,139.985,139.84,139.95,213800000.0
2008-12-08 11:37:00,139.94,139.94,139.805,139.805,199000000.0
2008-12-08 11:38:00,139.85,139.87,139.72,139.775,178000000.0
2008-12-08 11:39:00,139.77,139.87,139.75,139.87,199200000.0
2008-12-08 11:40:00,139.865,139.89,139.835,139.89,100800000.0
2008-12-08 11:41:00,139.89,139.96,139.89,139.935,126400000.0
2008-12-08 11:42:00,139.935,139.98,139.865,139.93,203800000.0
2008-12-08 11:43:00,139.925,139.98,139.925,139.96,78800000.0
2008-12-08 11:44:00,139.975,140.07,139.945,140.06,178200000.0
2008-12-08 11:45:00,140.075,140.075,139.66,139.72,369400000.0
2008-12-08 11:46:00,139.71,139.725,139.58,139.655,207000000.0
2008-12-08 11:47:00,139.645,139.665,139.4,139.47,338600000.0
2008-12-08 11:48:00,139.47,139.49,139.395,139.42,261200000.0
2008-12-08 11:49:00,139.415,139.415,139.19,139.365,258200000.0
2008-12-08 11:50:00,139.375,139.375,139.155,139.155,245000000.0
2008-12-08 11:51:00,139.155,139.33,139.155,139.33,292600000.0
2008-12-08 11:52:00,139.33,139.445,139.3,139.435,416800000.0
2008-12-08 11:53:00,139.44,139.455,139.405,139.415,1572200012.0
2008-12-08 11:54:00,139.415,139.43,139.41,139.425,1340000002.0
2008-12-08 11:55:00,139.43,139.43,139.41,139.41,1622799998.0
2008-12-08 11:56:00,139.41,139.52,139.41,139.515,168599998.0
2008-12-08 11:57:00,139.515,139.58,139.465,139.51,228000000.0
2008-12-08 11:58:00,139.525,139.68,139.475,139.68,174800000.0
2008-12-08 11:59:00,139.67,139.685,139.505,139.58,206200000.0
2008-12-08 12:00:00,139.58,139.63,139.56,139.63,219400000.0
2008-12-08 12:01:00,139.645,139.67,139.59,139.635,247800000.0
2008-12-08 12:02:00,139.63,139.715,139.555,139.585,485000000.0
2008-12-08 12:03:00,139.585,139.585,139.405,139.41,174800000.0
2008-12-08 12:04:00,139.42,139.43,139.3,139.3,147600000.0
2008-12-08 12:05:00,139.3,139.3,139.1,139.105,198200000.0
2008-12-08 12:06:00,139.135,139.15,139.08,139.135,191400000.0
2008-12-08 12:07:00,139.14,139.155,139.075,139.11,155400000.0
2008-12-08 12:08:00,139.12,139.12,139.015,139.055,291000000.0
2008-12-08 12:09:00,139.06,139.225,139.06,139.225,283800000.0
2008-12-08 12:10:00,139.22,139.36,139.22,139.3,175200000.0
2008-12-08 12:11:00,139.305,139.38,139.28,139.285,190600000.0
2008-12-08 12:12:00,139.29,139.305,139.16,139.245,184400000.0
2008-12-08 12:13:00,139.245,139.245,139.18,139.18,559600000.0
2008-12-08 12:14:00,139.18,139.21,139.18,139.2,1124399998.0
2008-12-08 12:15:00,139.2,139.27,139.17,139.225,295200000.0
2008-12-08 12:16:00,139.23,139.4,139.23,139.355,158800001.0
2008-12-08 12:17:00,139.355,139.44,139.34,139.4,92200000.0
2008-12-08 12:18:00,139.39,139.39,139.225,139.24,263200000.0
2008-12-08 12:19:00,139.24,139.275,139.195,139.23,204800000.0
2008-12-08 12:20:00,139.23,139.23,139.085,139.115,383200000.0
2008-12-08 12:21:00,139.13,139.215,139.095,139.215,397800000.0
2008-12-08 12:22:00,139.22,139.28,139.205,139.225,303200000.0
2008-12-08 12:23:00,139.215,139.285,139.215,139.28,224000000.0
2008-12-08 12:24:00,139.275,139.275,139.24,139.24,90400000.0
2008-12-08 12:25:00,139.24,139.24,139.075,139.185,132200000.0
2008-12-08 12:26:00,139.185,139.225,139.15,139.15,154400000.0
2008-12-08 12:27:00,139.155,139.175,139.115,139.155,117600000.0
2008-12-08 12:28:00,139.145,139.155,139.085,139.125,340200000.0
2008-12-08 12:29:00,139.13,139.135,139.12,139.12,166400000.0
2008-12-08 12:30:00,139.12,139.125,139.04,139.065,177800000.0
2008-12-08 12:31:00,139.06,139.085,139.03,139.04,247600000.0
2008-12-08 12:32:00,139.04,139.04,138.955,138.955,173400000.0
2008-12-08 12:33:00,138.91,138.925,138.77,138.87,390900000.0
2008-12-08 12:34:00,138.845,138.86,138.755,138.755,268000000.0
2008-12-08 12:35:00,138.765,138.77,138.64,138.655,533000000.0
2008-12-08 12:36:00,138.665,138.695,138.58,138.675,596400000.0
2008-12-08 12:37:00,138.67,138.695,138.655,138.685,398400002.0
2008-12-08 12:38:00,138.685,138.795,138.685,138.775,226800000.0
2008-12-08 12:39:00,138.79,138.79,138.69,138.705,479999998.0
2008-12-08 12:40:00,138.71,138.8,138.695,138.735,221200000.0
2008-12-08 12:41:00,138.74,138.8,138.74,138.8,139200000.0
2008-12-08 12:42:00,138.775,138.8,138.715,138.73,100800000.0
2008-12-08 12:43:00,138.745,138.79,138.69,138.755,170800000.0
2008-12-08 12:44:00,138.755,138.785,138.71,138.755,212400000.0
2008-12-08 12:45:00,138.76,138.815,138.745,138.81,132800000.0
2008-12-08 12:46:00,138.81,138.86,138.77,138.84,180400000.0
2008-12-08 12:47:00,138.845,139.025,138.835,138.97,353000001.0
2008-12-08 12:48:00,138.975,139.01,138.93,138.94,321599999.0
2008-12-08 12:49:00,138.93,138.95,138.86,138.885,242200000.0
2008-12-08 12:50:00,138.9,138.93,138.865,138.92,207400000.0
2008-12-08 12:51:00,138.915,139.0,138.89,138.965,207200000.0
2008-12-08 12:52:00,138.965,139.055,138.965,139.025,184000000.0
2008-12-08 12:53:00,139.025,139.065,138.99,139.025,136800000.0
2008-12-08 12:54:00,139.03,139.1,139.02,139.07,183400000.0
2008-12-08 12:55:00,139.07,139.075,138.98,139.065,146400000.0
2008-12-08 12:56:00,139.065,139.105,139.02,139.06,295200000.0
2008-12-08 12:57:00,139.065,139.08,139.01,139.05,451800005.0
2008-12-08 12:58:00,139.05,139.065,139.05,139.055,558600006.0
2008-12-08 12:59:00,139.055,139.07,138.925,138.925,294400001.0
2008-12-08 13:00:00,138.925,138.945,138.915,138.935,166600000.0
2008-12-08 13:01:00,138.945,139.105,138.94,139.06,214000000.0
2008-12-08 13:02:00,139.06,139.07,138.98,139.015,71200000.0
2008-12-08 13:03:00,139.015,139.14,139.0,139.12,268800000.0
2008-12-08 13:04:00,139.125,139.24,139.03,139.18,495200000.0
2008-12-08 13:05:00,139.18,139.205,139.11,139.12,401600000.0
2008-12-08 13:06:00,139.14,139.15,139.015,139.045,248800000.0
2008-12-08 13:07:00,139.05,139.08,138.995,138.995,151000000.0
2008-12-08 13:08:00,139.01,139.08,138.995,139.02,308400000.0
2008-12-08 13:09:00,139.02,139.07,139.02,139.07,211999999.0
2008-12-08 13:10:00,139.07,139.07,139.01,139.045,106400000.0
2008-12-08 13:11:00,139.05,139.135,139.015,139.035,551200001.0
2008-12-08 13:12:00,139.005,139.065,139.005,139.02,569000001.0
2008-12-08 13:13:00,139.025,139.05,138.91,138.935,407400000.0
2008-12-08 13:14:00,138.95,138.965,138.89,138.91,224000000.0
2008-12-08 13:15:00,138.91,138.94,138.885,138.92,272800000.0
2008-12-08 13:16:00,138.93,138.975,138.89,138.915,164200000.0
2008-12-08 13:17:00,138.92,138.955,138.905,138.945,177400000.0
2008-12-08 13:18:00,138.945,138.99,138.925,138.99,175800000.0
2008-12-08 13:19:00,138.965,139.12,138.935,139.1,345200000.0
2008-12-08 13:20:00,139.125,139.125,139.075,139.095,278000000.0
2008-12-08 13:21:00,139.095,139.125,139.07,139.115,126800000.0
2008-12-08 13:22:00,139.12,139.15,139.11,139.11,161600000.0
2008-12-08 13:23:00,139.115,139.21,139.1,139.2,127200000.0
2008-12-08 13:24:00,139.2,139.27,139.2,139.255,125800000.0
2008-12-08 13:25:00,139.245,139.28,139.155,139.265,273200000.0
2008-12-08 13:26:00,139.265,139.305,139.245,139.28,199400000.0
2008-12-08 13:27:00,139.28,139.28,139.205,139.25,114000000.0
2008-12-08 13:28:00,139.245,139.245,139.205,139.21,113200000.0
2008-12-08 13:29:00,139.21,139.215,139.135,139.15,192400000.0
2008-12-08 13:30:00,139.175,139.185,139.09,139.15,132400000.0
2008-12-08 13:31:00,139.15,139.175,139.08,139.115,126000000.0
2008-12-08 13:32:00,139.11,139.135,139.095,139.11,77000000.0
2008-12-08 13:33:00,139.115,139.115,139.065,139.08,40400000.0
2008-12-08 13:34:00,139.08,139.195,139.05,139.135,69000000.0
2008-12-08 13:35:00,139.135,139.16,139.09,139.14,89400000.0
2008-12-08 13:36:00,139.14,139.17,139.12,139.13,30200000.0
2008-12-08 13:37:00,139.14,139.22,139.13,139.22,48800000.0
2008-12-08 13:38:00,139.22,139.265,139.215,139.24,120600000.0
2008-12-08 13:39:00,139.255,139.255,139.2,139.24,134400000.0
2008-12-08 13:40:00,139.24,139.24,139.15,139.18,86200000.0
2008-12-08 13:41:00,139.18,139.19,139.155,139.175,79000000.0
2008-12-08 13:42:00,139.185,139.205,139.165,139.185,36000000.0
2008-12-08 13:43:00,139.195,139.195,139.11,139.16,124200000.0
2008-12-08 13:44:00,139.17,139.215,139.15,139.21,46800000.0
2008-12-08 13:45:00,139.215,139.285,139.195,139.255,120800000.0
2008-12-08 13:46:00,139.255,139.275,139.195,139.215,218000000.0
2008-12-08 13:47:00,139.22,139.22,139.145,139.21,142000000.0
2008-12-08 13:48:00,139.21,139.24,139.15,139.22,268800000.0
2008-12-08 13:49:00,139.225,139.225,139.165,139.185,290800000.0
2008-12-08 13:50:00,139.185,139.25,139.16,139.22,228200000.0
2008-12-08 13:51:00,139.215,139.275,139.195,139.24,333800000.0
2008-12-08 13:52:00,139.235,139.255,139.225,139.24,154200000.0
2008-12-08 13:53:00,139.24,139.245,139.17,139.185,399200000.0
2008-12-08 13:54:00,139.19,139.22,139.175,139.2,190800000.0
2008-12-08 13:55:00,139.2,139.29,139.2,139.275,254600000.0
2008-12-08 13:56:00,139.275,139.335,139.255,139.335,206800000.0
2008-12-08 13:57:00,139.33,139.34,139.28,139.3,193000000.0
2008-12-08 13:58:00,139.29,139.29,139.21,139.235,205400000.0
2008-12-08 13:59:00,139.25,139.275,139.205,139.265,198000000.0
2008-12-08 14:00:00,139.24,139.405,139.235,139.385,330000000.0
2008-12-08 14:01:00,139.39,139.41,139.31,139.325,227200000.0
2008-12-08 14:02:00,139.33,139.37,139.27,139.34,219200000.0
2008-12-08 14:03:00,139.33,139.34,139.26,139.275,143200000.0
2008-12-08 14:04:00,139.285,139.29,139.22,139.265,153800000.0
2008-12-08 14:05:00,139.275,139.33,139.24,139.3,100000000.0
2008-12-08 14:06:00,139.3,139.39,139.3,139.36,164000000.0
2008-12-08 14:07:00,139.365,139.37,139.295,139.335,92000000.0
2008-12-08 14:08:00,139.32,139.335,139.25,139.29,261600000.0
2008-12-08 14:09:00,139.29,139.29,139.22,139.22,97400000.0
2008-12-08 14:10:00,139.235,139.27,139.235,139.27,25400000.0
2008-12-08 14:11:00,139.26,139.35,139.26,139.33,84800000.0
2008-12-08 14:12:00,139.33,139.375,139.27,139.32,119000000.0
2008-12-08 14:13:00,139.32,139.32,139.215,139.285,151200000.0
2008-12-08 14:14:00,139.3,139.3,139.245,139.255,218600000.0
2008-12-08 14:15:00,139.245,139.33,139.235,139.28,170800000.0
2008-12-08 14:16:00,139.295,139.355,139.28,139.33,72000000.0
2008-12-08 14:17:00,139.33,139.355,139.255,139.255,55600000.0
2008-12-08 14:18:00,139.24,139.25,139.215,139.245,30200000.0
2008-12-08 14:19:00,139.245,139.255,139.215,139.23,76200000.0
2008-12-08 14:20:00,139.23,139.24,139.205,139.22,44400000.0
2008-12-08 14:21:00,139.22,139.225,139.155,139.16,51000000.0
2008-12-08 14:22:00,139.16,139.175,139.1,139.1,57800000.0
2008-12-08 14:23:00,139.1,139.115,139.08,139.08,46000000.0
2008-12-08 14:24:00,139.065,139.09,139.03,139.03,32400000.0
2008-12-08 14:25:00,139.02,139.03,138.81,138.81,104600000.0
2008-12-08 14:26:00,138.81,138.82,138.77,138.785,70400000.0
2008-12-08 14:27:00,138.785,138.81,138.675,138.675,78600000.0
2008-12-08 14:28:00,138.68,138.68,138.47,138.47,173800002.0
2008-12-08 14:29:00,138.47,138.47,138.28,138.28,287600000.0
2008-12-08 14:30:00,138.275,138.36,138.275,138.345,192000000.0
2008-12-08 14:31:00,138.345,138.35,138.14,138.165,221800000.0
2008-12-08 14:32:00,138.17,138.215,138.095,138.12,187800000.0
2008-12-08 14:33:00,138.105,138.315,138.105,138.28,203800000.0
2008-12-08 14:34:00,138.28,138.45,138.275,138.45,195200000.0
2008-12-08 14:35:00,138.45,138.505,138.445,138.495,126800000.0
2008-12-08 14:36:00,138.49,138.605,138.48,138.605,94400000.0
2008-12-08 14:37:00,138.59,138.715,138.58,138.715,128000000.0
2008-12-08 14:38:00,138.715,138.73,138.59,138.66,584200002.0
2008-12-08 14:39:00,138.66,138.66,138.525,138.53,388400000.0
2008-12-08 14:40:00,138.525,138.535,138.455,138.485,318200000.0
2008-12-08 14:41:00,138.46,138.53,138.375,138.425,247600000.0
2008-12-08 14:42:00,138.425,138.545,138.385,138.535,235400000.0
2008-12-08 14:43:00,138.52,138.535,138.445,138.46,122200000.0
2008-12-08 14:44:00,138.45,138.515,138.42,138.465,146400000.0
2008-12-08 14:45:00,138.48,138.53,138.455,138.52,43200000.0
2008-12-08 14:46:00,138.53,138.54,138.505,138.52,51200000.0
2008-12-08 14:47:00,138.505,138.585,138.5,138.585,96600000.0
2008-12-08 14:48:00,138.59,138.64,138.55,138.605,180400000.0
2008-12-08 14:49:00,138.61,138.63,138.585,138.59,148800000.0
2008-12-08 14:50:00,138.59,138.59,138.505,138.54,115200000.0
2008-12-08 14:51:00,138.555,138.57,138.53,138.545,85600000.0
2008-12-08 14:52:00,138.545,138.555,138.36,138.375,190200000.0
2008-12-08 14:53:00,138.38,138.475,138.375,138.46,133600000.0
2008-12-08 14:54:00,138.465,138.5,138.425,138.47,245000000.0
2008-12-08 14:55:00,138.46,138.49,138.45,138.49,62400000.0
2008-12-08 14:56:00,138.485,138.59,138.465,138.575,148000000.0
2008-12-08 14:57:00,138.58,138.645,138.555,138.565,164000000.0
2008-12-08 14:58:00,138.565,138.6,138.515,138.6,239200000.0
2008-12-08 14:59:00,138.6,138.665,138.54,138.61,245600000.0
2008-12-08 15:00:00,138.615,138.69,138.565,138.58,84600000.0
2008-12-08 15:01:00,138.545,138.555,138.45,138.505,199800000.0
2008-12-08 15:02:00,138.51,138.6,138.505,138.57,45800000.0
2008-12-08 15:03:00,138.585,138.605,138.485,138.505,110400000.0
2008-12-08 15:04:00,138.51,138.63,138.505,138.55,280600000.0
2008-12-08 15:05:00,138.55,138.725,138.55,138.725,221600000.0
2008-12-08 15:06:00,138.725,138.865,138.71,138.745,340000002.0
2008-12-08 15:07:00,138.755,138.89,138.735,138.89,236200000.0
2008-12-08 15:08:00,138.885,138.885,138.765,138.845,322600000.0
2008-12-08 15:09:00,138.84,138.885,138.815,138.85,176000000.0
2008-12-08 15:10:00,138.86,138.875,138.805,138.84,81000000.0
2008-12-08 15:11:00,138.835,138.89,138.79,138.88,251400000.0
2008-12-08 15:12:00,138.88,139.02,138.865,138.905,219200000.0
2008-12-08 15:13:00,138.915,138.98,138.825,138.85,257000000.0
2008-12-08 15:14:00,138.845,138.855,138.78,138.825,246400000.0
2008-12-08 15:15:00,138.815,138.855,138.795,138.82,94400000.0
2008-12-08 15:16:00,138.815,138.87,138.815,138.85,63200000.0
2008-12-08 15:17:00,138.845,138.97,138.845,138.915,225600000.0
2008-12-08 15:18:00,138.92,138.92,138.85,138.85,88000000.0
2008-12-08 15:19:00,138.85,138.95,138.85,138.91,235200000.0
2008-12-08 15:20:00,138.9,138.9,138.715,138.75,327600000.0
2008-12-08 15:21:00,138.745,138.8,138.74,138.79,252200000.0
2008-12-08 15:22:00,138.785,138.81,138.65,138.72,204000000.0
2008-12-08 15:23:00,138.72,138.805,138.72,138.785,109600000.0
2008-12-08 15:24:00,138.79,138.825,138.765,138.795,128800000.0
2008-12-08 15:25:00,138.785,138.835,138.725,138.73,281200000.0
2008-12-08 15:26:00,138.73,138.825,138.73,138.815,336000000.0
2008-12-08 15:27:00,138.815,138.835,138.775,138.815,133000000.0
2008-12-08 15:28:00,138.825,138.86,138.785,138.8,140000000.0
2008-12-08 15:29:00,138.795,138.875,138.795,138.86,98400000.0
2008-12-08 15:30:00,138.86,138.865,138.725,138.77,276000000.0
2008-12-08 15:31:00,138.755,138.93,138.75,138.875,192000000.0
2008-12-08 15:32:00,138.87,138.88,138.775,138.78,559400000.0
2008-12-08 15:33:00,138.78,138.8,138.665,138.665,623200000.0
2008-12-08 15:34:00,138.68,138.785,138.68,138.77,354000000.0
2008-12-08 15:35:00,138.755,138.81,138.67,138.81,482400000.0
2008-12-08 15:36:00,138.805,138.845,138.73,138.775,284000000.0
2008-12-08 15:37:00,138.77,138.83,138.745,138.815,244000000.0
2008-12-08 15:38:00,138.81,138.83,138.76,138.785,99200000.0
2008-12-08 15:39:00,138.79,138.84,138.765,138.84,180800000.0
2008-12-08 15:40:00,138.84,138.85,138.685,138.75,183800000.0
2008-12-08 15:41:00,138.74,138.775,138.675,138.73,264000000.0
2008-12-08 15:42:00,138.74,138.75,138.565,138.655,254600000.0
2008-12-08 15:43:00,138.665,138.69,138.565,138.69,160000000.0
2008-12-08 15:44:00,138.69,138.71,138.66,138.66,290200002.0
2008-12-08 15:45:00,138.66,138.71,138.66,138.705,357400000.0
2008-12-08 15:46:00,138.71,138.755,138.675,138.7,183800000.0
2008-12-08 15:47:00,138.7,138.78,138.635,138.745,210800000.0
2008-12-08 15:48:00,138.735,138.77,138.71,138.73,272600000.0
2008-12-08 15:49:00,138.72,138.8,138.72,138.795,221600000.0
2008-12-08 15:50:00,138.785,138.785,138.655,138.7,254000000.0
2008-12-08 15:51:00,138.7,138.74,138.67,138.69,237600000.0
2008-12-08 15:52:00,138.69,138.745,138.68,138.72,188600000.0
2008-12-08 15:53:00,138.73,138.77,138.69,138.745,185600000.0
2008-12-08 15:54:00,138.745,138.88,138.745,138.88,252200000.0
2008-12-08 15:55:00,138.885,138.885,138.73,138.745,376200000.0
2008-12-08 15:56:00,138.745,138.81,138.72,138.77,319200000.0
2008-12-08 15:57:00,138.755,138.88,138.745,138.87,193400000.0
2008-12-08 15:58:00,138.87,138.905,138.835,138.905,214800000.0
2008-12-08 15:59:00,138.885,138.885,138.83,138.87,155000000.0
2008-12-08 16:00:00,138.875,138.9,138.845,138.885,190600000.0
2008-12-08 16:01:00,138.885,138.895,138.81,138.85,130200000.0
2008-12-08 16:02:00,138.855,138.925,138.855,138.92,326800000.0
2008-12-08 16:03:00,138.915,138.95,138.875,138.94,192400000.0
2008-12-08 16:04:00,138.955,138.955,138.905,138.94,48000000.0
2008-12-08 16:05:00,138.93,138.955,138.895,138.935,113600000.0
2008-12-08 16:06:00,138.95,138.96,138.88,138.91,117200000.0
2008-12-08 16:07:00,138.915,138.915,138.815,138.87,228800000.0
2008-12-08 16:08:00,138.87,138.885,138.795,138.84,141800000.0
2008-12-08 16:09:00,138.85,138.85,138.72,138.77,158000000.0
2008-12-08 16:10:00,138.77,138.785,138.67,138.675,184200000.0
2008-12-08 16:11:00,138.675,138.7,138.67,138.67,119400000.0
2008-12-08 16:12:00,138.67,138.67,138.54,138.555,100400000.0
2008-12-08 16:13:00,138.565,138.6,138.47,138.495,227200000.0
2008-12-08 16:14:00,138.49,138.495,138.47,138.49,279200005.0
2008-12-08 16:15:00,138.48,138.48,138.38,138.41,352800000.0
2008-12-08 16:16:00,138.415,138.415,138.3,138.325,227400000.0
2008-12-08 16:17:00,138.33,138.4,138.31,138.33,231200000.0
2008-12-08 16:18:00,138.295,138.35,138.275,138.31,118400000.0
2008-12-08 16:19:00,138.315,138.41,138.23,138.23,202400001.0
2008-12-08 16:20:00,138.185,138.195,138.125,138.185,225400000.0
2008-12-08 16:21:00,138.175,138.275,138.165,138.275,106400000.0
2008-12-08 16:22:00,138.26,138.26,138.145,138.225,174700000.0
2008-12-08 16:23:00,138.23,138.265,138.2,138.21,142000000.0
2008-12-08 16:24:00,138.205,138.345,138.2,138.305,202800000.0
2008-12-08 16:25:00,138.305,138.325,138.18,138.19,169600000.0
2008-12-08 16:26:00,138.195,138.2,138.16,138.175,131200000.0
2008-12-08 16:27:00,138.185,138.22,138.16,138.175,178400000.0
2008-12-08 16:28:00,138.175,138.275,138.17,138.26,105600000.0
2008-12-08 16:29:00,138.27,138.33,138.245,138.32,105600000.0
2008-12-08 16:30:00,138.305,138.37,138.305,138.35,153200000.0
2008-12-08 16:31:00,138.35,138.37,138.325,138.33,814400004.0
2008-12-08 16:32:00,138.33,138.33,138.265,138.27,91200000.0
2008-12-08 16:33:00,138.27,138.33,138.23,138.245,158800000.0
2008-12-08 16:34:00,138.245,138.29,138.175,138.205,170400000.0
2008-12-08 16:35:00,138.22,138.235,138.18,138.19,221600000.0
2008-12-08 16:36:00,138.205,138.375,138.185,138.335,215200000.0
2008-12-08 16:37:00,138.355,138.395,138.29,138.395,214600000.0
2008-12-08 16:38:00,138.41,138.43,138.32,138.365,241600000.0
2008-12-08 16:39:00,138.38,138.435,138.34,138.425,224800000.0
2008-12-08 16:40:00,138.445,138.505,138.41,138.44,127600000.0
2008-12-08 16:41:00,138.455,138.51,138.455,138.505,134400000.0
2008-12-08 16:42:00,138.51,138.73,138.47,138.705,151200000.0
2008-12-08 16:43:00,138.705,138.715,138.59,138.645,282200000.0
2008-12-08 16:44:00,138.65,138.74,138.65,138.71,144800000.0
2008-12-08 16:45:00,138.71,138.745,138.7,138.725,108600000.0
2008-12-08 16:46:00,138.735,138.735,138.5,138.6,201600000.0
2008-12-08 16:47:00,138.58,138.595,138.54,138.56,98400000.0
2008-12-08 16:48:00,138.555,138.595,138.47,138.485,149600000.0
2008-12-08 16:49:00,138.49,138.555,138.4,138.4,180000000.0
2008-12-08 16:50:00,138.385,138.4,138.285,138.345,182800000.0
2008-12-08 16:51:00,138.35,138.385,138.295,138.31,102400000.0
2008-12-08 16:52:00,138.3,138.345,138.26,138.27,124400000.0
2008-12-08 16:53:00,138.265,138.265,138.145,138.205,167200000.0
2008-12-08 16:54:00,138.2,138.2,138.03,138.04,112800000.0
2008-12-08 16:55:00,138.025,138.135,138.015,138.125,147200000.0
2008-12-08 16:56:00,138.13,138.13,137.895,137.93,198800000.0
2008-12-08 16:57:00,137.915,137.915,137.54,137.595,272000000.0
2008-12-08 16:58:00,137.595,137.835,137.59,137.815,180200000.0
2008-12-08 16:59:00,137.815,137.88,137.69,137.705,217400000.0
2008-12-08 17:00:00,137.71,137.75,137.505,137.51,217600000.0
2008-12-08 17:01:00,137.51,137.57,137.495,137.54,207600000.0
2008-12-08 17:02:00,137.535,137.54,137.4,137.465,160800000.0
2008-12-08 17:03:00,137.465,137.465,137.36,137.42,108000000.0
2008-12-08 17:04:00,137.415,137.585,137.385,137.585,150600000.0
2008-12-08 17:05:00,137.595,137.66,137.54,137.655,153600000.0
2008-12-08 17:06:00,137.665,137.83,137.635,137.805,129600000.0
2008-12-08 17:07:00,137.8,137.815,137.705,137.76,406200000.0
2008-12-08 17:08:00,137.755,137.835,137.75,137.835,104000000.0
2008-12-08 17:09:00,137.845,137.945,137.82,137.93,163200000.0
2008-12-08 17:10:00,137.935,137.935,137.65,137.855,244000000.0
2008-12-08 17:11:00,137.87,137.87,137.725,137.745,250400000.0
2008-12-08 17:12:00,137.745,137.89,137.745,137.89,148000000.0
2008-12-08 17:13:00,137.895,137.9,137.78,137.805,152000000.0
2008-12-08 17:14:00,137.81,137.815,137.745,137.785,135000000.0
2008-12-08 17:15:00,137.77,137.87,137.75,137.795,133600000.0
2008-12-08 17:16:00,137.8,137.845,137.76,137.785,380000000.0
2008-12-08 17:17:00,137.775,137.79,137.705,137.735,107400000.0
2008-12-08 17:18:00,137.725,137.825,137.71,137.795,143800000.0
2008-12-08 17:19:00,137.79,137.835,137.725,137.835,168000000.0
2008-12-08 17:20:00,137.85,138.015,137.84,137.98,135200000.0
2008-12-08 17:21:00,137.98,137.98,137.84,137.84,153600000.0
2008-12-08 17:22:00,137.845,138.115,137.83,138.085,205800000.0
2008-12-08 17:23:00,138.09,138.135,138.06,138.065,234200000.0
2008-12-08 17:24:00,138.065,138.155,138.06,138.135,225600000.0
2008-12-08 17:25:00,138.145,138.165,138.075,138.085,522800000.0
2008-12-08 17:26:00,138.085,138.24,138.06,138.085,284200000.0
2008-12-08 17:27:00,138.085,138.085,137.995,138.02,130400000.0
2008-12-08 17:28:00,138.02,138.07,137.97,138.07,125600000.0
2008-12-08 17:29:00,138.06,138.095,138.01,138.095,155600000.0
2008-12-08 17:30:00,138.1,138.17,138.095,138.135,100800000.0
2008-12-08 17:31:00,138.12,138.255,138.115,138.215,183200000.0
2008-12-08 17:32:00,138.225,138.245,138.165,138.225,113800000.0
2008-12-08 17:33:00,138.225,138.225,138.105,138.13,125600000.0
2008-12-08 17:34:00,138.12,138.225,138.11,138.215,144000000.0
2008-12-08 17:35:00,138.18,138.23,138.155,138.175,318600000.0
2008-12-08 17:36:00,138.18,138.18,138.045,138.07,212800000.0
2008-12-08 17:37:00,138.075,138.085,138.05,138.065,48000000.0
2008-12-08 17:38:00,138.04,138.055,137.895,137.945,150000000.0
2008-12-08 17:39:00,137.93,138.05,137.915,138.005,53600000.0
2008-12-08 17:40:00,138.005,138.05,137.975,138.045,134400000.0
2008-12-08 17:41:00,138.04,138.055,137.96,138.0,100800000.0
2008-12-08 17:42:00,138.015,138.115,138.0,138.115,108000000.0
2008-12-08 17:43:00,138.09,138.105,138.04,138.085,132800000.0
2008-12-08 17:44:00,138.09,138.305,138.09,138.305,124000000.0
2008-12-08 17:45:00,138.305,138.35,138.295,138.33,124800000.0
2008-12-08 17:46:00,138.325,138.325,138.16,138.205,215200000.0
2008-12-08 17:47:00,138.18,138.295,138.135,138.295,159200000.0
2008-12-08 17:48:00,138.3,138.315,138.235,138.26,189400000.0
2008-12-08 17:49:00,138.245,138.295,138.165,138.225,302400000.0
2008-12-08 17:50:00,138.225,138.315,138.195,138.28,229000000.0
2008-12-08 17:51:00,138.28,138.285,138.175,138.185,147400000.0
2008-12-08 17:52:00,138.195,138.195,138.07,138.18,161200000.0
2008-12-08 17:53:00,138.17,138.24,138.115,138.175,243800000.0
2008-12-08 17:54:00,138.17,138.215,138.04,138.04,172000000.0
2008-12-08 17:55:00,138.03,138.19,137.99,138.145,192200000.0
2008-12-08 17:56:00,138.16,138.34,138.16,138.34,271000000.0
2008-12-08 17:57:00,138.36,138.375,138.245,138.255,170200000.0
2008-12-08 17:58:00,138.26,138.26,138.07,138.13,304800000.0
2008-12-08 17:59:00,138.145,138.31,138.14,138.255,217800000.0
2008-12-08 18:00:00,138.25,138.3,138.22,138.22,221600000.0
2008-12-08 18:01:00,138.24,138.28,138.195,138.245,186400000.0
2008-12-08 18:02:00,138.235,138.31,138.23,138.295,194000000.0
2008-12-08 18:03:00,138.29,138.345,138.26,138.26,163400000.0
2008-12-08 18:04:00,138.255,138.295,138.225,138.26,179800000.0
2008-12-08 18:05:00,138.26,138.34,138.225,138.325,322400000.0
2008-12-08 18:06:00,138.325,138.33,138.21,138.245,208600000.0
2008-12-08 18:07:00,138.26,138.26,138.125,138.16,235200000.0
2008-12-08 18:08:00,138.16,138.175,138.035,138.095,392400000.0
2008-12-08 18:09:00,138.095,138.115,137.985,138.085,164800000.0
2008-12-08 18:10:00,138.08,138.08,138.03,138.045,115200000.0
2008-12-08 18:11:00,138.03,138.03,137.94,137.985,193200000.0
2008-12-08 18:12:00,137.995,138.045,137.985,138.03,128200000.0
2008-12-08 18:13:00,138.035,138.06,137.905,137.91,251600000.0
2008-12-08 18:14:00,137.91,137.91,137.78,137.825,330400000.0
2008-12-08 18:15:00,137.795,137.87,137.79,137.825,302400000.0
2008-12-08 18:16:00,137.825,137.965,137.795,137.935,262300000.0
2008-12-08 18:17:00,137.945,137.985,137.91,137.955,170600000.0
2008-12-08 18:18:00,137.955,137.965,137.89,137.905,139600000.0
2008-12-08 18:19:00,137.905,137.905,137.855,137.87,132200000.0
2008-12-08 18:20:00,137.88,137.91,137.85,137.91,240000000.0
2008-12-08 18:21:00,137.91,137.99,137.9,137.965,211800000.0
2008-12-08 18:22:00,137.98,138.035,137.945,138.01,156400000.0
2008-12-08 18:23:00,138.02,138.02,137.92,137.95,115200000.0
2008-12-08 18:24:00,137.955,138.045,137.915,138.015,136000000.0
2008-12-08 18:25:00,138.005,138.115,138.005,138.11,115200000.0
2008-12-08 18:26:00,138.095,138.095,138.0,138.02,178600000.0
2008-12-08 18:27:00,138.01,138.065,137.975,138.02,132200000.0
2008-12-08 18:28:00,138.02,138.02,137.96,137.99,166200000.0
2008-12-08 18:29:00,137.99,138.01,137.96,137.96,153200000.0
2008-12-08 18:30:00,137.96,137.96,137.89,137.905,189800000.0
2008-12-08 18:31:00,137.89,137.925,137.86,137.86,217800000.0
2008-12-08 18:32:00,137.86,137.975,137.86,137.9,265600000.0
2008-12-08 18:33:00,137.9,137.9,137.81,137.81,271200000.0
2008-12-08 18:34:00,137.825,137.825,137.785,137.79,167600000.0
2008-12-08 18:35:00,137.79,137.81,137.54,137.54,239400000.0
2008-12-08 18:36:00,137.535,137.54,137.315,137.315,214600000.0
2008-12-08 18:37:00,137.325,137.325,137.135,137.285,302200000.0
2008-12-08 18:38:00,137.29,137.35,137.235,137.34,223600000.0
2008-12-08 18:39:00,137.33,137.385,137.31,137.385,772000000.0
2008-12-08 18:40:00,137.385,137.425,137.365,137.405,250400000.0
2008-12-08 18:41:00,137.405,137.445,137.345,137.38,240400000.0
2008-12-08 18:42:00,137.38,137.435,137.36,137.36,155800000.0
2008-12-08 18:43:00,137.38,137.605,137.355,137.6,298800000.0
2008-12-08 18:44:00,137.585,137.59,137.455,137.465,493800000.0
2008-12-08 18:45:00,137.45,137.5,137.415,137.49,283800000.0
2008-12-08 18:46:00,137.5,137.6,137.485,137.57,162200000.0
2008-12-08 18:47:00,137.535,137.585,137.515,137.54,231800000.0
2008-12-08 18:48:00,137.54,137.605,137.51,137.59,270600000.0
2008-12-08 18:49:00,137.6,137.605,137.555,137.585,168000000.0
2008-12-08 18:50:00,137.575,137.62,137.575,137.605,149800000.0
2008-12-08 18:51:00,137.61,137.645,137.575,137.625,260800000.0
2008-12-08 18:52:00,137.625,137.7,137.585,137.63,449400000.0
2008-12-08 18:53:00,137.645,137.7,137.635,137.675,144000000.0
2008-12-08 18:54:00,137.68,137.715,137.67,137.705,52800000.0
2008-12-08 18:55:00,137.71,137.725,137.695,137.705,41600000.0
2008-12-08 18:56:00,137.71,137.71,137.49,137.49,164800000.0
2008-12-08 18:57:00,137.49,137.5,137.405,137.43,284200000.0
2008-12-08 18:58:00,137.425,137.515,137.415,137.51,135400000.0
2008-12-08 18:59:00,137.505,137.555,137.445,137.555,529800000.0
2008-12-08 19:00:00,137.57,137.605,137.505,137.505,427400000.0
2008-12-08 19:01:00,137.52,137.6,137.515,137.58,303600000.0
2008-12-08 19:02:00,137.58,137.645,137.58,137.59,152000000.0
2008-12-08 19:03:00,137.59,137.605,137.525,137.53,185800000.0
2008-12-08 19:04:00,137.54,137.575,137.515,137.525,75200000.0
2008-12-08 19:05:00,137.53,137.555,137.515,137.52,88000000.0
2008-12-08 19:06:00,137.52,137.52,137.39,137.47,221800000.0
2008-12-08 19:07:00,137.47,137.565,137.33,137.395,252000000.0
2008-12-08 19:08:00,137.385,137.385,137.265,137.295,51600000.0
2008-12-08 19:09:00,137.285,137.35,137.28,137.35,108800000.0
2008-12-08 19:10:00,137.36,137.36,137.295,137.305,75200000.0
2008-12-08 19:11:00,137.33,137.395,137.315,137.385,110400000.0
2008-12-08 19:12:00,137.39,137.47,137.39,137.45,185000000.0
2008-12-08 19:13:00,137.455,137.535,137.455,137.525,104000000.0
2008-12-08 19:14:00,137.54,137.68,137.54,137.645,293800000.0
2008-12-08 19:15:00,137.66,137.66,137.61,137.62,311200000.0
2008-12-08 19:16:00,137.62,137.66,137.62,137.655,188800000.0
2008-12-08 19:17:00,137.65,137.695,137.65,137.695,19200000.0
2008-12-08 19:18:00,137.67,137.68,137.655,137.675,89600000.0
2008-12-08 19:19:00,137.67,137.68,137.605,137.655,166400000.0
2008-12-08 19:20:00,137.655,137.735,137.645,137.71,209000000.0
2008-12-08 19:21:00,137.71,137.825,137.71,137.82,89600000.0
2008-12-08 19:22:00,137.825,137.855,137.78,137.795,128400000.0
2008-12-08 19:23:00,137.815,137.84,137.78,137.79,46400000.0
2008-12-08 19:24:00,137.805,137.815,137.675,137.675,142400000.0
2008-12-08 19:25:00,137.675,137.72,137.675,137.72,428200000.0
2008-12-08 19:26:00,137.73,137.825,137.73,137.825,102800000.0
2008-12-08 19:27:00,137.83,137.845,137.73,137.73,161600000.0
2008-12-08 19:28:00,137.73,137.745,137.675,137.69,99200000.0
2008-12-08 19:29:00,137.695,137.755,137.675,137.755,121600000.0
2008-12-08 19:30:00,137.77,137.855,137.77,137.825,75200000.0
2008-12-08 19:31:00,137.84,138.02,137.84,137.995,104000000.0
2008-12-08 19:32:00,137.98,137.995,137.8,137.805,529600000.0
2008-12-08 19:33:00,137.81,137.9,137.77,137.885,248000000.0
2008-12-08 19:34:00,137.89,137.89,137.86,137.875,262000000.0
2008-12-08 19:35:00,137.87,137.88,137.79,137.805,97000000.0
2008-12-08 19:36:00,137.82,137.85,137.785,137.825,73600000.0
2008-12-08 19:37:00,137.83,137.855,137.76,137.78,106600000.0
2008-12-08 19:38:00,137.765,137.765,137.6,137.655,219200000.0
2008-12-08 19:39:00,137.66,137.75,137.66,137.75,174400000.0
2008-12-08 19:40:00,137.76,137.78,137.715,137.765,95200000.0
2008-12-08 19:41:00,137.77,137.775,137.74,137.74,92400000.0
2008-12-08 19:42:00,137.75,137.76,137.71,137.72,100800000.0
2008-12-08 19:43:00,137.71,137.715,137.61,137.65,139800000.0
2008-12-08 19:44:00,137.65,137.68,137.625,137.675,164000000.0
2008-12-08 19:45:00,137.67,137.73,137.635,137.66,117000000.0
2008-12-08 19:46:00,137.66,137.715,137.63,137.64,164800000.0
2008-12-08 19:47:00,137.64,137.675,137.595,137.595,302400000.0
2008-12-08 19:48:00,137.605,137.615,137.56,137.57,81400000.0
2008-12-08 19:49:00,137.58,137.585,137.56,137.57,67000000.0
2008-12-08 19:50:00,137.57,137.595,137.55,137.59,62400000.0
2008-12-08 19:51:00,137.575,137.575,137.375,137.38,118400000.0
2008-12-08 19:52:00,137.39,137.42,137.265,137.29,112000000.0
2008-12-08 19:53:00,137.3,137.45,137.3,137.45,142400000.0
2008-12-08 19:54:00,137.45,137.45,137.38,137.395,291000000.0
2008-12-08 19:55:00,137.385,137.41,137.27,137.28,261800000.0
2008-12-08 19:56:00,137.295,137.39,137.295,137.38,132800000.0
2008-12-08 19:57:00,137.38,137.445,137.38,137.445,75200000.0
2008-12-08 19:58:00,137.45,137.45,137.295,137.33,122600000.0
2008-12-08 19:59:00,137.345,137.385,137.285,137.34,97600000.0
2008-12-08 20:00:00,137.35,137.41,137.35,137.395,43200000.0
2008-12-08 20:01:00,137.395,137.515,137.365,137.495,108800000.0
2008-12-08 20:02:00,137.48,137.53,137.48,137.505,59200000.0
2008-12-08 20:03:00,137.505,137.52,137.455,137.48,100800000.0
2008-12-08 20:04:00,137.495,137.525,137.465,137.525,83200000.0
2008-12-08 20:05:00,137.525,137.55,137.515,137.525,64000000.0
2008-12-08 20:06:00,137.52,137.535,137.515,137.525,17600000.0
2008-12-08 20:07:00,137.525,137.525,137.505,137.505,25600000.0
2008-12-08 20:08:00,137.515,137.54,137.49,137.54,51200000.0
2008-12-08 20:09:00,137.555,137.595,137.555,137.575,32000000.0
2008-12-08 20:10:00,137.55,137.645,137.545,137.61,32000000.0
2008-12-08 20:11:00,137.605,137.63,137.55,137.565,22400000.0
2008-12-08 20:12:00,137.57,137.57,137.535,137.565,33600000.0
2008-12-08 20:13:00,137.565,137.575,137.51,137.52,94400000.0
2008-12-08 20:14:00,137.52,137.56,137.52,137.55,32000000.0
2008-12-08 20:15:00,137.55,137.55,137.475,137.49,67200000.0
2008-12-08 20:16:00,137.475,137.515,137.475,137.51,64000000.0
2008-12-08 20:17:00,137.505,137.51,137.395,137.415,137000000.0
2008-12-08 20:18:00,137.415,137.43,137.355,137.37,105400000.0
2008-12-08 20:19:00,137.37,137.455,137.345,137.37,105600000.0
2008-12-08 20:20:00,137.39,137.4,137.325,137.34,359200000.0
2008-12-08 20:21:00,137.34,137.365,137.34,137.345,168600000.0
2008-12-08 20:22:00,137.355,137.45,137.355,137.415,210600000.0
2008-12-08 20:23:00,137.41,137.415,137.38,137.405,49600000.0
2008-12-08 20:24:00,137.42,137.465,137.415,137.45,41600000.0
2008-12-08 20:25:00,137.45,137.47,137.43,137.44,80000000.0
2008-12-08 20:26:00,137.45,137.59,137.44,137.59,89600000.0
2008-12-08 20:27:00,137.59,137.63,137.54,137.545,67200000.0
2008-12-08 20:28:00,137.54,137.54,137.42,137.43,97600000.0
2008-12-08 20:29:00,137.42,137.515,137.42,137.465,193600000.0
2008-12-08 20:30:00,137.465,137.465,137.305,137.34,121600000.0
2008-12-08 20:31:00,137.34,137.385,137.225,137.275,163200000.0
2008-12-08 20:32:00,137.275,137.345,137.24,137.31,137600000.0
2008-12-08 20:33:00,137.31,137.33,137.29,137.31,105600000.0
2008-12-08 20:34:00,137.31,137.33,137.295,137.305,84000000.0
2008-12-08 20:35:00,137.31,137.335,137.29,137.29,52800000.0
2008-12-08 20:36:00,137.3,137.32,137.295,137.305,54400000.0
2008-12-08 20:37:00,137.32,137.335,137.29,137.305,70400000.0
2008-12-08 20:38:00,137.31,137.4,137.295,137.39,131200000.0
2008-12-08 20:39:00,137.39,137.43,137.345,137.375,99200000.0
2008-12-08 20:40:00,137.365,137.545,137.36,137.54,147200000.0
2008-12-08 20:41:00,137.545,137.59,137.5,137.59,84800000.0
2008-12-08 20:42:00,137.59,137.605,137.525,137.525,48000000.0
2008-12-08 20:43:00,137.54,137.565,137.525,137.54,57600000.0
2008-12-08 20:44:00,137.54,137.66,137.52,137.61,147200000.0
2008-12-08 20:45:00,137.61,137.63,137.535,137.565,89600000.0
2008-12-08 20:46:00,137.57,137.655,137.555,137.585,102400000.0
2008-12-08 20:47:00,137.585,137.625,137.56,137.615,94400000.0
2008-12-08 20:48:00,137.615,137.67,137.6,137.645,100800000.0
2008-12-08 20:49:00,137.65,137.79,137.625,137.78,150400000.0
2008-12-08 20:50:00,137.78,137.835,137.715,137.835,264000000.0
2008-12-08 20:51:00,137.845,137.925,137.835,137.86,248000000.0
2008-12-08 20:52:00,137.86,137.86,137.79,137.84,465600000.0
2008-12-08 20:53:00,137.83,137.865,137.8,137.835,209200000.0
2008-12-08 20:54:00,137.835,137.845,137.735,137.795,118400000.0
2008-12-08 20:55:00,137.755,137.825,137.75,137.775,125800000.0
2008-12-08 20:56:00,137.765,137.775,137.645,137.74,194400000.0
2008-12-08 20:57:00,137.735,137.8,137.72,137.755,92800000.0
2008-12-08 20:58:00,137.72,137.85,137.72,137.85,208800000.0
2008-12-08 20:59:00,137.865,137.965,137.815,137.875,294400000.0
2008-12-08 21:00:00,137.89,137.91,137.78,137.83,355800000.0
2008-12-08 21:01:00,137.835,137.88,137.74,137.81,911041010.0
2008-12-08 21:02:00,137.81,137.81,137.605,137.695,630441003.0
2008-12-08 21:03:00,137.695,137.725,137.675,137.705,246800000.0
2008-12-08 21:04:00,137.71,137.845,137.71,137.845,270000000.0
2008-12-08 21:05:00,137.865,137.99,137.865,137.955,136200000.0
2008-12-08 21:06:00,137.97,138.06,137.95,138.055,70400000.0
2008-12-08 21:07:00,138.06,138.14,138.06,138.115,203400000.0
2008-12-08 21:08:00,138.125,138.125,138.01,138.04,289800000.0
2008-12-08 21:09:00,138.04,138.06,138.025,138.05,70400000.0
2008-12-08 21:10:00,138.045,138.075,138.04,138.045,49600000.0
2008-12-08 21:11:00,138.035,138.09,138.035,138.08,46400000.0
2008-12-08 21:12:00,138.065,138.11,138.065,138.085,48000000.0
2008-12-08 21:13:00,138.085,138.2,138.035,138.11,299000000.0
2008-12-08 21:14:00,138.115,138.12,138.08,138.095,88000000.0
2008-12-08 21:15:00,138.095,138.145,138.08,138.08,82800000.0
2008-12-08 21:16:00,138.09,138.14,138.085,138.085,136400000.0
2008-12-08 21:17:00,138.1,138.125,138.075,138.08,54400000.0
2008-12-08 21:18:00,138.08,138.08,138.05,138.05,36800000.0
2008-12-08 21:19:00,138.05,138.1,138.05,138.095,92800000.0
2008-12-08 21:20:00,138.095,138.18,138.095,138.18,192000000.0
2008-12-08 21:21:00,138.195,138.425,138.175,138.35,222400000.0
2008-12-08 21:22:00,138.355,138.365,138.23,138.315,321000000.0
2008-12-08 21:23:00,138.315,138.315,138.115,138.115,276800000.0
2008-12-08 21:24:00,138.105,138.125,138.045,138.125,192400000.0
2008-12-08 21:25:00,138.135,138.3,138.135,138.275,243200000.0
2008-12-08 21:26:00,138.285,138.48,138.275,138.455,179600000.0
2008-12-08 21:27:00,138.455,138.47,138.4,138.4,98000000.0
2008-12-08 21:28:00,138.405,138.405,138.355,138.38,141200000.0
2008-12-08 21:29:00,138.385,138.415,138.18,138.415,378000000.0
2008-12-08 21:30:00,138.405,138.405,138.31,138.375,251600000.0
2008-12-08 21:31:00,138.37,138.425,138.365,138.425,73600000.0
2008-12-08 21:32:00,138.425,138.425,138.285,138.405,321600000.0
2008-12-08 21:33:00,138.405,138.44,138.39,138.42,168000000.0
2008-12-08 21:34:00,138.405,138.405,138.22,138.275,221200000.0
2008-12-08 21:35:00,138.27,138.365,138.245,138.28,314600000.0
2008-12-08 21:36:00,138.28,138.28,138.17,138.205,203800000.0
2008-12-08 21:37:00,138.215,138.225,138.155,138.17,531000000.0
2008-12-08 21:38:00,138.18,138.22,138.165,138.22,242000000.0
2008-12-08 21:39:00,138.22,138.305,138.215,138.245,91600000.0
2008-12-08 21:40:00,138.23,138.23,138.15,138.205,171600000.0
2008-12-08 21:41:00,138.205,138.28,138.195,138.275,168000000.0
2008-12-08 21:42:00,138.27,138.365,138.27,138.325,134400000.0
2008-12-08 21:43:00,138.335,138.4,138.25,138.4,324200000.0
2008-12-08 21:44:00,138.4,138.4,138.295,138.295,94400000.0
2008-12-08 21:45:00,138.31,138.36,138.31,138.36,59200000.0
2008-12-08 21:46:00,138.37,138.4,138.34,138.36,105200000.0
2008-12-08 21:47:00,138.375,138.53,138.365,138.53,102400000.0
2008-12-08 21:48:00,138.54,138.745,138.54,138.745,190500000.0
2008-12-08 21:49:00,138.71,138.735,138.615,138.63,177200000.0
2008-12-08 21:50:00,138.64,138.645,138.535,138.585,166400000.0
2008-12-08 21:51:00,138.585,138.6,138.54,138.6,138600000.0
2008-12-08 21:52:00,138.56,138.6,138.535,138.535,320000000.0
2008-12-08 21:53:00,138.535,138.56,138.505,138.53,112000000.0
2008-12-08 21:54:00,138.53,138.585,138.505,138.55,131200000.0
2008-12-08 21:55:00,138.56,138.6,138.55,138.555,83200000.0
2008-12-08 21:56:00,138.56,138.6,138.54,138.59,325600000.0
2008-12-08 21:57:00,138.575,138.68,138.575,138.655,75200000.0
2008-12-08 21:58:00,138.665,138.715,138.625,138.69,115200000.0
2008-12-08 21:59:00,138.705,138.94,138.705,138.935,196800000.0
2008-12-08 22:00:00,138.95,138.975,138.915,138.955,475600000.0
2008-12-08 22:01:00,138.97,138.97,138.82,138.88,213200000.0
2008-12-08 22:02:00,138.875,139.045,138.875,139.045,225600000.0
2008-12-08 22:03:00,139.05,139.05,138.885,138.915,225200000.0
2008-12-08 22:04:00,138.92,138.955,138.85,138.92,311600000.0
2008-12-08 22:05:00,138.92,138.95,138.83,138.91,290000000.0
2008-12-08 22:06:00,138.905,138.91,138.855,138.895,80000000.0
2008-12-08 22:07:00,138.895,138.925,138.83,138.925,210400000.0
2008-12-08 22:08:00,138.93,138.935,138.87,138.925,83200000.0
2008-12-08 22:09:00,138.925,138.925,138.785,138.9,276800000.0
2008-12-08 22:10:00,138.9,138.95,138.885,138.93,86400000.0
2008-12-08 22:11:00,138.955,138.985,138.935,138.95,75600000.0
2008-12-08 22:12:00,138.96,138.97,138.705,138.705,237200000.0
2008-12-08 22:13:00,138.7,138.85,138.65,138.845,220800000.0
2008-12-08 22:14:00,138.855,138.86,138.76,138.86,231200000.0
2008-12-08 22:15:00,138.85,138.87,138.845,138.87,75200000.0
2008-12-08 22:16:00,138.865,138.865,138.785,138.825,104000000.0
2008-12-08 22:17:00,138.81,138.835,138.795,138.805,83200000.0
2008-12-08 22:18:00,138.805,138.835,138.775,138.825,91200000.0
2008-12-08 22:19:00,138.825,138.84,138.795,138.815,32000000.0
2008-12-08 22:20:00,138.84,138.88,138.84,138.865,32000000.0
2008-12-08 22:21:00,138.855,138.89,138.82,138.825,68800000.0
2008-12-08 22:22:00,138.82,138.825,138.72,138.775,99200000.0
2008-12-08 22:23:00,138.775,138.8,138.74,138.75,163200000.0
2008-12-08 22:24:00,138.725,138.76,138.685,138.685,121600000.0
2008-12-08 22:25:00,138.695,138.735,138.69,138.695,110400000.0
2008-12-08 22:26:00,138.69,138.695,138.635,138.65,115200000.0
2008-12-08 22:27:00,138.655,138.675,138.64,138.655,68800000.0
2008-12-08 22:28:00,138.655,138.69,138.65,138.67,59200000.0
2008-12-08 22:29:00,138.68,138.7,138.6,138.615,329600000.0
2008-12-08 22:30:00,138.615,138.615,138.51,138.52,238399999.0
2008-12-08 22:31:00,138.52,138.54,138.465,138.49,99200000.0
2008-12-08 22:32:00,138.485,138.575,138.45,138.575,185600000.0
2008-12-08 22:33:00,138.57,138.615,138.56,138.615,273600000.0
2008-12-08 22:34:00,138.605,138.64,138.6,138.635,83200000.0
2008-12-08 22:35:00,138.625,138.725,138.62,138.725,262400000.0
2008-12-08 22:36:00,138.735,138.82,138.735,138.76,456000000.0
2008-12-08 22:37:00,138.76,138.785,138.72,138.725,247200000.0
2008-12-08 22:38:00,138.74,138.82,138.71,138.82,223800000.0
2008-12-08 22:39:00,138.82,138.82,138.64,138.655,137600000.0
2008-12-08 22:40:00,138.655,138.725,138.655,138.72,121600000.0
2008-12-08 22:41:00,138.725,138.805,138.705,138.745,91200000.0
2008-12-08 22:42:00,138.74,138.74,138.6,138.61,214799999.0
2008-12-08 22:43:00,138.61,138.635,138.535,138.625,196600000.0
2008-12-08 22:44:00,138.625,138.7,138.61,138.66,294400000.0
2008-12-08 22:45:00,138.655,138.655,138.56,138.595,190000000.0
2008-12-08 22:46:00,138.595,138.595,138.52,138.56,577000000.0
2008-12-08 22:47:00,138.56,138.59,138.515,138.535,194800000.0
2008-12-08 22:48:00,138.53,138.565,138.515,138.56,84800000.0
2008-12-08 22:49:00,138.555,138.555,138.3,138.37,501200000.0
2008-12-08 22:50:00,138.38,138.48,138.345,138.465,234800000.0
2008-12-08 22:51:00,138.465,138.575,138.455,138.545,174400000.0
2008-12-08 22:52:00,138.545,138.57,138.51,138.55,320000000.0
2008-12-08 22:53:00,138.505,138.625,138.505,138.62,269200000.0
2008-12-08 22:54:00,138.62,138.63,138.53,138.535,449000000.0
2008-12-08 22:55:00,138.535,138.675,138.535,138.675,206400000.0
2008-12-08 22:56:00,138.685,138.685,138.55,138.57,149200000.0
2008-12-08 22:57:00,138.57,138.645,138.57,138.62,116800000.0
2008-12-08 22:58:00,138.61,138.65,138.555,138.65,93200000.0
2008-12-08 22:59:00,138.65,138.665,138.61,138.635,109200000.0
2008-12-08 23:00:00,138.64,138.66,138.61,138.625,38800000.0
2008-12-08 23:01:00,138.62,138.655,138.615,138.655,40000000.0
2008-12-08 23:02:00,138.66,138.665,138.565,138.59,78400000.0
2008-12-08 23:03:00,138.595,138.63,138.51,138.52,140400000.0
2008-12-08 23:04:00,138.525,138.535,138.515,138.52,96000000.0
2008-12-08 23:05:00,138.525,138.55,138.52,138.55,30400000.0
2008-12-08 23:06:00,138.54,138.58,138.54,138.575,30400000.0
2008-12-08 23:07:00,138.56,138.56,138.52,138.525,131200000.0
2008-12-08 23:08:00,138.525,138.54,138.52,138.525,78400000.0
2008-12-08 23:09:00,138.53,138.645,138.53,138.61,174400000.0
2008-12-08 23:10:00,138.625,138.625,138.575,138.625,137600000.0
2008-12-08 23:11:00,138.625,138.645,138.575,138.64,46800000.0
2008-12-08 23:12:00,138.645,138.645,138.57,138.575,49600000.0
2008-12-08 23:13:00,138.54,138.58,138.54,138.58,56000000.0
2008-12-08 23:14:00,138.58,138.58,138.51,138.52,48000000.0
2008-12-08 23:15:00,138.525,138.54,138.52,138.54,8000000.0
2008-12-08 23:16:00,138.525,138.525,138.52,138.525,12800000.0
2008-12-08 23:17:00,138.525,138.535,138.485,138.515,76800000.0
2008-12-08 23:18:00,138.52,138.52,138.45,138.465,60800000.0
2008-12-08 23:19:00,138.45,138.47,138.385,138.4,46400000.0
2008-12-08 23:20:00,138.395,138.4,138.38,138.38,198400003.0
2008-12-08 23:21:00,138.38,138.39,138.38,138.385,209600003.0
2008-12-08 23:22:00,138.395,138.455,138.38,138.455,116800000.0
2008-12-08 23:23:00,138.44,138.555,138.415,138.535,128000000.0
2008-12-08 23:24:00,138.535,138.535,138.475,138.5,76800000.0
2008-12-08 23:25:00,138.5,138.535,138.49,138.5,172800000.0
2008-12-08 23:26:00,138.505,138.6,138.505,138.55,118000000.0
2008-12-08 23:27:00,138.545,138.545,138.48,138.52,128400000.0
2008-12-08 23:28:00,138.52,138.52,138.445,138.46,28800000.0
2008-12-08 23:29:00,138.45,138.465,138.425,138.425,48000000.0
2008-12-08 23:30:00,138.435,138.445,138.43,138.445,11200000.0
2008-12-08 23:31:00,138.445,138.445,138.37,138.37,84800000.0
2008-12-08 23:32:00,138.41,138.41,138.365,138.375,68800000.0
2008-12-08 23:33:00,138.365,138.39,138.365,138.39,44800000.0
2008-12-08 23:34:00,138.39,138.39,138.295,138.31,70400000.0
2008-12-08 23:35:00,138.315,138.34,138.305,138.335,152000000.0
2008-12-08 23:36:00,138.33,138.355,138.31,138.335,104000000.0
2008-12-08 23:37:00,138.33,138.33,138.325,138.325,44800000.0
2008-12-08 23:38:00,138.325,138.34,138.3,138.31,73600000.0
2008-12-08 23:39:00,138.305,138.32,138.265,138.295,48000000.0
2008-12-08 23:40:00,138.285,138.33,138.285,138.33,20800000.0
2008-12-08 23:41:00,138.315,138.39,138.315,138.39,33600000.0
2008-12-08 23:42:00,138.395,138.435,138.385,138.385,27200000.0
2008-12-08 23:43:00,138.405,138.405,138.37,138.38,102400000.0
2008-12-08 23:44:00,138.38,138.38,138.37,138.37,22400000.0
2008-12-08 23:45:00,138.37,138.39,138.305,138.31,67200000.0
2008-12-08 23:46:00,138.315,138.33,138.315,138.32,105600000.0
2008-12-08 23:47:00,138.32,138.375,138.315,138.33,112000000.0
2008-12-08 23:48:00,138.33,138.335,138.325,138.335,73600000.0
2008-12-08 23:49:00,138.33,138.335,138.315,138.325,113600000.0
2008-12-08 23:50:00,138.325,138.325,138.305,138.31,75200000.0
2008-12-08 23:51:00,138.31,138.335,138.295,138.325,238400000.0
2008-12-08 23:52:00,138.325,138.34,138.32,138.34,132800000.0
2008-12-08 23:53:00,138.34,138.355,138.325,138.33,65600000.0
2008-12-08 23:54:00,138.33,138.405,138.32,138.395,62400000.0
2008-12-08 23:55:00,138.4,138.4,138.355,138.375,77200000.0
2008-12-08 23:56:00,138.365,138.435,138.31,138.38,203600000.0
2008-12-08 23:57:00,138.325,138.4,138.325,138.4,180800000.0
2008-12-08 23:58:00,138.375,138.425,138.375,138.42,62200000.0
2008-12-08 23:59:00,138.415,138.425,138.36,138.36,107200000.0
2008-12-09 00:00:00,138.355,138.385,138.355,138.375,126400000.0
2008-12-09 00:01:00,138.38,138.38,138.235,138.27,188800000.0
2008-12-09 00:02:00,138.27,138.27,138.205,138.265,83200000.0
2008-12-09 00:03:00,138.27,138.27,138.12,138.145,112000000.0
2008-12-09 00:04:00,138.08,138.235,138.07,138.235,144000000.0
2008-12-09 00:05:00,138.235,138.27,138.21,138.21,64000000.0
2008-12-09 00:06:00,138.21,138.29,138.175,138.26,264000000.0
2008-12-09 00:07:00,138.255,138.255,138.24,138.25,68800000.0
2008-12-09 00:08:00,138.235,138.24,138.235,138.24,16000000.0
2008-12-09 00:09:00,138.25,138.25,138.25,138.25,6400000.0
2008-12-09 00:10:00,138.26,138.26,138.26,138.26,1600000.0
2008-12-09 00:11:00,138.275,138.29,138.255,138.275,9600000.0
2008-12-09 00:12:00,138.29,138.29,138.255,138.275,12800000.0
2008-12-09 00:13:00,138.24,138.26,138.201,138.201,23400000.0
2008-12-09 00:14:00,138.27,138.275,138.27,138.275,3200000.0
2008-12-09 00:15:00,138.27,138.27,138.27,138.27,1600000.0
2008-12-09 00:16:00,138.265,138.275,138.265,138.275,6400000.0
2008-12-09 00:17:00,138.27,138.27,138.27,138.27,1600000.0
2008-12-09 00:18:00,138.27,138.27,138.27,138.27,1600000.0
2008-12-09 00:19:00,138.235,138.235,138.21,138.22,33600000.0
2008-12-09 00:20:00,138.22,138.22,138.22,138.22,80000000.0
2008-12-09 00:21:00,138.22,138.22,138.22,138.22,72000000.0
2008-12-09 00:22:00,138.091,138.171,138.079,138.108,54400000.0
2008-12-09 00:23:00,138.22,138.22,138.22,138.22,32000000.0
2008-12-09 00:24:00,138.22,138.22,138.22,138.22,8000000.0
2008-12-09 00:25:00,138.22,138.22,138.22,138.22,56000000.0
2008-12-09 00:26:00,138.168,138.176,138.128,138.128,62000000.0
2008-12-09 00:27:00,138.22,138.24,138.22,138.24,30400000.0
2008-12-09 00:28:00,138.245,138.25,138.215,138.22,38400000.0
2008-12-09 00:29:00,138.22,138.22,138.22,138.22,8000000.0
2008-12-09 00:30:00,138.22,138.22,138.22,138.22,32000000.0
2008-12-09 00:31:00,138.22,138.22,138.13,138.205,117800000.0
2008-12-09 00:32:00,138.22,138.22,138.22,138.22,1600000.0
2008-12-09 00:33:00,138.225,138.27,138.225,138.27,14400000.0
2008-12-09 00:34:00,138.27,138.27,138.21,138.21,8000000.0
2008-12-09 00:35:00,138.23,138.23,138.23,138.23,7400000.0
2008-12-09 00:36:00,138.245,138.27,138.245,138.27,51200000.0
2008-12-09 00:37:00,138.27,138.35,138.26,138.325,67200000.0
2008-12-09 00:38:00,138.33,138.335,138.3,138.31,14400000.0
2008-12-09 00:39:00,138.305,138.305,138.235,138.27,44800000.0
2008-12-09 00:40:00,138.245,138.27,138.245,138.245,17600000.0
2008-12-09 00:41:00,138.27,138.34,138.245,138.26,19000000.0
2008-12-09 00:42:00,138.28,138.32,138.275,138.275,16000000.0
2008-12-09 00:43:00,138.3,138.31,138.3,138.31,3200000.0
2008-12-09 00:44:00,138.298,138.319,138.252,138.259,144000000.0
2008-12-09 00:45:00,138.279,138.292,138.225,138.239,200000000.0
2008-12-09 00:46:00,138.242,138.29,138.239,138.28,443200002.0
2008-12-09 00:47:00,138.32,138.325,138.31,138.31,8000000.0
2008-12-09 00:48:00,138.32,138.32,138.28,138.28,3200000.0
2008-12-09 00:49:00,138.29,138.29,138.29,138.29,1600000.0
2008-12-09 00:50:00,138.24,138.259,138.211,138.217,56000000.0
2008-12-09 00:51:00,138.305,138.305,138.305,138.305,1600000.0
2008-12-09 00:52:00,138.273,138.311,138.253,138.269,275200000.0
2008-12-09 00:53:00,138.335,138.365,138.335,138.34,6400000.0
2008-12-09 00:54:00,138.36,138.36,138.345,138.345,8000000.0
2008-12-09 00:55:00,138.335,138.345,138.295,138.295,20800000.0
2008-12-09 00:56:00,138.26,138.295,138.26,138.295,14400000.0
2008-12-09 00:57:00,138.32,138.32,138.28,138.3,4800000.0
2008-12-09 00:58:00,138.315,138.315,138.315,138.315,1600000.0
2008-12-09 00:59:00,138.282,138.337,138.282,138.315,95200000.0
2008-12-09 01:00:00,138.315,138.32,138.315,138.32,3200000.0
2008-12-09 01:01:00,138.31,138.335,138.31,138.335,24000000.0
2008-12-09 01:02:00,138.33,138.36,138.325,138.36,8000000.0
2008-12-09 01:03:00,138.385,138.415,138.37,138.375,30400000.0
2008-12-09 01:04:00,138.395,138.445,138.385,138.41,35200000.0
2008-12-09 01:05:00,138.405,138.485,138.405,138.485,49600000.0
2008-12-09 01:06:00,138.42,138.485,138.42,138.44,11200000.0
2008-12-09 01:07:00,138.425,138.44,138.425,138.425,4800000.0
2008-12-09 01:08:00,138.41,138.43,138.4,138.41,22400000.0
2008-12-09 01:09:00,138.41,138.435,138.39,138.4,99200000.0
2008-12-09 01:10:00,138.4,138.4,138.4,138.4,54400000.0
2008-12-09 01:11:00,138.4,138.4,138.255,138.31,96000000.0
2008-12-09 01:12:00,138.31,138.325,138.31,138.315,30400000.0
2008-12-09 01:13:00,138.315,138.34,138.315,138.33,60800000.0
2008-12-09 01:14:00,138.325,138.325,138.295,138.3,49600000.0
2008-12-09 01:15:00,138.3,138.315,138.28,138.28,22400000.0
2008-12-09 01:16:00,138.28,138.3,138.275,138.29,41600000.0
2008-12-09 01:17:00,138.29,138.33,138.29,138.33,25600000.0
2008-12-09 01:18:00,138.335,138.34,138.2,138.235,38400000.0
2008-12-09 01:19:00,138.22,138.24,138.22,138.24,3200000.0
2008-12-09 01:20:00,138.245,138.29,138.245,138.29,41600000.0
2008-12-09 01:21:00,138.285,138.285,138.275,138.285,4800000.0
2008-12-09 01:22:00,138.275,138.3,138.25,138.29,27200000.0
2008-12-09 01:23:00,138.29,138.29,138.29,138.29,3200000.0
2008-12-09 01:24:00,138.305,138.36,138.305,138.36,14800000.0
2008-12-09 01:25:00,138.335,138.345,138.31,138.345,19200000.0
2008-12-09 01:26:00,138.345,138.345,138.34,138.345,6400000.0
2008-12-09 01:27:00,138.345,138.345,138.345,138.345,14400000.0
2008-12-09 01:28:00,138.345,138.345,138.345,138.345,11200000.0
2008-12-09 01:29:00,138.345,138.345,138.32,138.345,20800000.0
2008-12-09 01:30:00,138.335,138.335,138.29,138.31,10600000.0
2008-12-09 01:31:00,138.3,138.3,138.295,138.3,17600000.0
2008-12-09 01:32:00,138.29,138.29,138.29,138.29,2800000.0
2008-12-09 01:33:00,138.3,138.3,138.225,138.225,11200000.0
2008-12-09 01:34:00,138.29,138.29,138.29,138.29,2800000.0
2008-12-09 01:35:00,138.27,138.31,138.241,138.255,419400014.0
2008-12-09 01:36:00,138.29,138.305,138.29,138.305,18000000.0
2008-12-09 01:37:00,138.29,138.32,138.29,138.305,6600000.0
2008-12-09 01:38:00,138.32,138.34,138.32,138.34,25600000.0
2008-12-09 01:39:00,138.35,138.38,138.295,138.38,18900000.0
2008-12-09 01:40:00,138.38,138.395,138.32,138.35,19400000.0
2008-12-09 01:41:00,138.375,138.38,138.305,138.375,77900001.0
2008-12-09 01:42:00,138.365,138.42,138.32,138.4,199899999.0
2008-12-09 01:43:00,138.42,138.42,138.375,138.375,9600000.0
2008-12-09 01:44:00,138.395,138.42,138.33,138.41,97999999.0
2008-12-09 01:45:00,138.44,138.44,138.335,138.37,39100001.0
2008-12-09 01:46:00,138.375,138.39,138.35,138.37,12100000.0
2008-12-09 01:47:00,138.385,138.4,138.385,138.4,6400000.0
2008-12-09 01:48:00,138.405,138.43,138.355,138.355,37900000.0
2008-12-09 01:49:00,138.375,138.415,138.335,138.415,47300000.0
2008-12-09 01:50:00,138.425,138.445,138.355,138.355,51500000.0
2008-12-09 01:51:00,138.425,138.425,138.4,138.4,4800000.0
2008-12-09 01:52:00,138.385,138.4,138.385,138.4,3200000.0
2008-12-09 01:53:00,138.386,138.439,138.369,138.373,36800000.0
2008-12-09 01:54:00,138.415,138.425,138.355,138.415,36700000.0
2008-12-09 01:55:00,138.4,138.41,138.395,138.395,11200000.0
2008-12-09 01:56:00,138.39,138.39,138.32,138.355,38600000.0
2008-12-09 01:57:00,138.37,138.415,138.295,138.305,80500000.0
2008-12-09 01:58:00,138.3,138.305,138.3,138.3,64000000.0
2008-12-09 01:59:00,138.3,138.3,138.3,138.3,48000000.0
2008-12-09 02:00:00,138.3,138.3,138.18,138.18,234399990.0
2008-12-09 02:01:00,138.205,138.21,138.175,138.19,298399983.0
2008-12-09 02:02:00,138.185,138.275,138.18,138.225,63399999.0
2008-12-09 02:03:00,138.24,138.24,138.175,138.175,60800000.0
2008-12-09 02:04:00,138.175,138.185,138.155,138.18,143400000.0
2008-12-09 02:05:00,138.18,138.225,138.16,138.165,97800000.0
2008-12-09 02:06:00,138.185,138.245,138.185,138.245,36800000.0
2008-12-09 02:07:00,138.245,138.29,138.23,138.29,43200000.0
2008-12-09 02:08:00,138.28,138.31,138.26,138.26,41600000.0
2008-12-09 02:09:00,138.285,138.335,138.21,138.245,88000000.0
2008-12-09 02:10:00,138.24,138.29,138.23,138.28,115200000.0
2008-12-09 02:11:00,138.29,138.32,138.275,138.28,59200000.0
2008-12-09 02:12:00,138.28,138.29,138.27,138.27,22400000.0
2008-12-09 02:13:00,138.28,138.34,138.27,138.325,74400000.0
2008-12-09 02:14:00,138.34,138.34,138.29,138.29,32000000.0
2008-12-09 02:15:00,138.28,138.335,138.28,138.32,42400000.0
2008-12-09 02:16:00,138.335,138.34,138.33,138.34,21600000.0
2008-12-09 02:17:00,138.35,138.385,138.32,138.32,53800000.0
2008-12-09 02:18:00,138.33,138.38,138.33,138.35,40200000.0
2008-12-09 02:19:00,138.36,138.36,138.35,138.36,9600000.0
2008-12-09 02:20:00,138.35,138.36,138.35,138.36,8000000.0
2008-12-09 02:21:00,138.36,138.38,138.33,138.38,91900000.0
2008-12-09 02:22:00,138.38,138.395,138.365,138.395,26400000.0
2008-12-09 02:23:00,138.41,138.425,138.41,138.425,3200000.0
2008-12-09 02:24:00,138.38,138.455,138.345,138.345,194900004.0
2008-12-09 02:25:00,138.37,138.395,138.29,138.29,54400000.0
2008-12-09 02:26:00,138.31,138.335,138.31,138.335,11200000.0
2008-12-09 02:27:00,138.325,138.335,138.32,138.335,22400000.0
2008-12-09 02:28:00,138.34,138.41,138.335,138.4,47800000.0
2008-12-09 02:29:00,138.39,138.415,138.38,138.38,12800000.0
2008-12-09 02:30:00,138.375,138.38,138.325,138.38,22800000.0
2008-12-09 02:31:00,138.4,138.415,138.32,138.405,104200000.0
2008-12-09 02:32:00,138.41,138.43,138.41,138.425,12800000.0
2008-12-09 02:33:00,138.4,138.4,138.18,138.37,122940998.0
2008-12-09 02:34:00,138.37,138.37,138.305,138.345,60800000.0
2008-12-09 02:35:00,138.335,138.375,138.335,138.36,36200000.0
2008-12-09 02:36:00,138.36,138.365,138.32,138.365,13800000.0
2008-12-09 02:37:00,138.38,138.5,138.37,138.4,239999998.0
2008-12-09 02:38:00,138.42,138.47,138.355,138.46,57100002.0
2008-12-09 02:39:00,138.445,138.455,138.375,138.43,30241000.0
2008-12-09 02:40:00,138.42,138.42,138.38,138.41,28800000.0
2008-12-09 02:41:00,138.4,138.415,138.33,138.39,84200000.0
2008-12-09 02:42:00,138.38,138.42,138.365,138.42,58800000.0
2008-12-09 02:43:00,138.365,138.365,138.36,138.36,4800000.0
2008-12-09 02:44:00,138.37,138.375,138.34,138.375,15200000.0
2008-12-09 02:45:00,138.36,138.39,138.36,138.375,25800000.0
2008-12-09 02:46:00,138.37,138.37,138.33,138.33,46300000.0
2008-12-09 02:47:00,138.34,138.37,138.33,138.37,32800000.0
2008-12-09 02:48:00,138.385,138.39,138.325,138.325,51700000.0
2008-12-09 02:49:00,138.33,138.33,138.33,138.33,1600000.0
2008-12-09 02:50:00,138.315,138.35,138.315,138.33,22400000.0
2008-12-09 02:51:00,138.33,138.33,138.32,138.32,9600000.0
2008-12-09 02:52:00,138.315,138.315,138.3,138.3,10600000.0
2008-12-09 02:53:00,138.3,138.32,138.295,138.31,25000000.0
2008-12-09 02:54:00,138.32,138.35,138.275,138.31,49400000.0
2008-12-09 02:55:00,138.315,138.315,138.245,138.27,136400000.0
2008-12-09 02:56:00,138.275,138.275,138.125,138.16,328800000.0
2008-12-09 02:57:00,138.15,138.15,138.075,138.14,192800000.0
2008-12-09 02:58:00,138.13,138.14,138.005,138.005,241600000.0
2008-12-09 02:59:00,138.005,138.03,137.925,137.965,275000000.0
2008-12-09 03:00:00,137.975,138.075,137.955,138.04,91200000.0
2008-12-09 03:01:00,138.03,138.06,138.015,138.03,57600000.0
2008-12-09 03:02:00,138.04,138.145,138.025,138.08,129600000.0
2008-12-09 03:03:00,138.115,138.175,138.105,138.165,51200000.0
2008-12-09 03:04:00,138.185,138.185,138.115,138.15,108800000.0
2008-12-09 03:05:00,138.16,138.245,138.14,138.235,103200000.0
2008-12-09 03:06:00,138.245,138.26,138.23,138.235,60800000.0
2008-12-09 03:07:00,138.245,138.25,138.095,138.1,265000000.0
2008-12-09 03:08:00,138.1,138.11,138.08,138.08,88000000.0
2008-12-09 03:09:00,138.08,138.12,138.07,138.12,52800000.0
2008-12-09 03:10:00,138.13,138.14,138.11,138.11,16000000.0
2008-12-09 03:11:00,138.1,138.1,138.065,138.1,62400000.0
2008-12-09 03:12:00,138.11,138.13,138.08,138.08,124800000.0
2008-12-09 03:13:00,138.08,138.08,138.01,138.02,314400001.0
2008-12-09 03:14:00,138.02,138.02,137.93,137.94,365600000.0
2008-12-09 03:15:00,137.94,137.96,137.845,137.845,176000000.0
2008-12-09 03:16:00,137.85,137.905,137.84,137.9,281800000.0
2008-12-09 03:17:00,137.9,138.035,137.9,138.02,212800000.0
2008-12-09 03:18:00,138.02,138.02,138.02,138.02,144000000.0
2008-12-09 03:19:00,138.02,138.02,138.02,138.02,176000000.0
2008-12-09 03:20:00,138.02,138.02,138.02,138.02,184000000.0
2008-12-09 03:21:00,138.02,138.02,137.895,137.91,43200000.0
2008-12-09 03:22:00,137.915,137.915,137.91,137.91,46400000.0
2008-12-09 03:23:00,137.915,137.965,137.915,137.95,145600000.0
2008-12-09 03:24:00,137.94,137.95,137.915,137.94,132800000.0
2008-12-09 03:25:00,137.93,138.005,137.93,137.99,200000000.0
2008-12-09 03:26:00,137.99,138.035,137.985,138.01,49000001.0
2008-12-09 03:27:00,138.01,138.01,138.005,138.01,11400000.0
2008-12-09 03:28:00,138.01,138.01,137.97,138.005,80600000.0
2008-12-09 03:29:00,138.01,138.01,138.01,138.01,9600000.0
2008-12-09 03:30:00,138.015,138.05,138.0,138.03,344199997.0
2008-12-09 03:31:00,138.03,138.03,137.97,137.97,101600000.0
2008-12-09 03:32:00,137.97,137.97,137.885,137.97,35800000.0
2008-12-09 03:33:00,137.885,137.97,137.885,137.97,60400000.0
2008-12-09 03:34:00,137.97,137.97,137.86,137.87,118000000.0
2008-12-09 03:35:00,137.87,137.87,137.85,137.87,13200000.0
2008-12-09 03:36:00,137.87,137.87,137.81,137.87,53200000.0
2008-12-09 03:37:00,137.817,137.831,137.757,137.808,30400000.0
2008-12-09 03:38:00,137.788,137.83,137.788,137.819,46000000.0
2008-12-09 03:39:00,137.87,137.87,137.78,137.835,78400000.0
2008-12-09 03:40:00,137.83,137.845,137.825,137.84,151600000.0
2008-12-09 03:41:00,137.83,137.86,137.83,137.85,61800000.0
2008-12-09 03:42:00,137.85,137.905,137.84,137.905,133800000.0
2008-12-09 03:43:00,137.905,137.935,137.845,137.86,54400000.0
2008-12-09 03:44:00,137.885,137.885,137.87,137.87,12800000.0
2008-12-09 03:45:00,137.895,137.91,137.88,137.91,65600000.0
2008-12-09 03:46:00,137.9,137.94,137.87,137.925,26600000.0
2008-12-09 03:47:00,137.925,137.925,137.87,137.895,47200000.0
2008-12-09 03:48:00,137.895,137.895,137.88,137.88,56000000.0
2008-12-09 03:49:00,137.88,137.88,137.88,137.88,51000000.0
2008-12-09 03:50:00,137.87,137.88,137.81,137.82,127600000.0
2008-12-09 03:51:00,137.82,137.82,137.64,137.64,129441000.0
2008-12-09 03:52:00,137.645,137.645,137.55,137.605,107200000.0
2008-12-09 03:53:00,137.605,137.79,137.555,137.755,91200000.0
2008-12-09 03:54:00,137.77,137.785,137.72,137.77,40000000.0
2008-12-09 03:55:00,137.785,137.785,137.71,137.72,145600000.0
2008-12-09 03:56:00,137.72,137.72,137.72,137.72,88000000.0
2008-12-09 03:57:00,137.72,137.72,137.635,137.635,375200000.0
2008-12-09 03:58:00,137.65,137.705,137.57,137.595,190400000.0
2008-12-09 03:59:00,137.595,137.615,137.58,137.59,184800000.0
2008-12-09 04:00:00,137.59,137.59,137.56,137.59,299800000.0
2008-12-09 04:01:00,137.59,137.605,137.59,137.595,472800000.0
2008-12-09 04:02:00,137.59,137.635,137.56,137.62,96000000.0
2008-12-09 04:03:00,137.635,137.635,137.6,137.615,24800000.0
2008-12-09 04:04:00,137.63,137.665,137.61,137.665,23600000.0
2008-12-09 04:05:00,137.66,137.66,137.605,137.61,297600006.0
2008-12-09 04:06:00,137.625,137.69,137.625,137.655,38400000.0
2008-12-09 04:07:00,137.655,137.67,137.645,137.65,49600000.0
2008-12-09 04:08:00,137.67,137.695,137.66,137.675,139400000.0
2008-12-09 04:09:00,137.67,137.72,137.67,137.715,77600000.0
2008-12-09 04:10:00,137.705,137.715,137.64,137.67,75200000.0
2008-12-09 04:11:00,137.675,137.705,137.67,137.685,156400000.0
2008-12-09 04:12:00,137.675,137.7,137.65,137.65,191200000.0
2008-12-09 04:13:00,137.65,137.65,137.65,137.65,3200000.0
2008-12-09 04:14:00,137.64,137.65,137.64,137.65,8000000.0
2008-12-09 04:15:00,137.65,137.71,137.65,137.71,75400000.0
2008-12-09 04:16:00,137.72,137.745,137.715,137.745,46400000.0
2008-12-09 04:17:00,137.745,137.76,137.7,137.74,148800000.0
2008-12-09 04:18:00,137.73,137.74,137.73,137.73,25600000.0
2008-12-09 04:19:00,137.72,137.74,137.72,137.74,54400000.0
2008-12-09 04:20:00,137.755,137.755,137.72,137.74,30400000.0
2008-12-09 04:21:00,137.73,137.76,137.73,137.76,8000000.0
2008-12-09 04:22:00,137.775,137.81,137.755,137.81,6400000.0
2008-12-09 04:23:00,137.82,137.82,137.795,137.82,8000000.0
2008-12-09 04:24:00,137.765,137.82,137.765,137.775,22400000.0
2008-12-09 04:25:00,137.775,137.775,137.775,137.775,17600000.0
2008-12-09 04:26:00,137.775,137.775,137.775,137.775,12800000.0
2008-12-09 04:27:00,137.79,137.82,137.79,137.82,9600000.0
2008-12-09 04:28:00,137.805,137.805,137.775,137.78,9600000.0
2008-12-09 04:29:00,137.775,137.795,137.775,137.775,9600000.0
2008-12-09 04:30:00,137.73,137.79,137.72,137.79,44800000.0
2008-12-09 04:31:00,137.8,137.885,137.8,137.84,38400000.0
2008-12-09 04:32:00,137.84,137.84,137.84,137.84,22400000.0
2008-12-09 04:33:00,137.84,137.865,137.84,137.865,17600000.0
2008-12-09 04:34:00,137.86,137.86,137.835,137.84,19200000.0
2008-12-09 04:35:00,137.84,137.84,137.84,137.84,3200000.0
2008-12-09 04:36:00,137.84,137.84,137.84,137.84,3200000.0
2008-12-09 04:37:00,137.84,137.84,137.84,137.84,9600000.0
2008-12-09 04:38:00,137.84,137.84,137.71,137.735,36200000.0
2008-12-09 04:39:00,137.74,137.74,137.725,137.73,54400000.0
2008-12-09 04:40:00,137.73,137.745,137.725,137.725,36800000.0
2008-12-09 04:41:00,137.74,137.755,137.725,137.755,40000000.0
2008-12-09 04:42:00,137.76,137.775,137.74,137.74,78400000.0
2008-12-09 04:43:00,137.74,137.765,137.74,137.765,44800000.0
2008-12-09 04:44:00,137.76,137.785,137.76,137.765,12800000.0
2008-12-09 04:45:00,137.78,137.805,137.77,137.795,43200000.0
2008-12-09 04:46:00,137.795,137.86,137.76,137.83,91200000.0
2008-12-09 04:47:00,137.835,137.835,137.83,137.83,42400000.0
2008-12-09 04:48:00,137.83,137.855,137.635,137.64,652599974.0
2008-12-09 04:49:00,137.64,137.69,137.64,137.665,43200000.0
2008-12-09 04:50:00,137.68,137.7,137.67,137.68,65600000.0
2008-12-09 04:51:00,137.665,137.665,137.625,137.625,80000000.0
2008-12-09 04:52:00,137.635,137.65,137.62,137.62,54400000.0
2008-12-09 04:53:00,137.62,137.7,137.615,137.7,124800000.0
2008-12-09 04:54:00,137.705,137.705,137.655,137.695,16000000.0
2008-12-09 04:55:00,137.675,137.69,137.67,137.69,16800000.0
2008-12-09 04:56:00,137.695,137.695,137.645,137.655,14400000.0
2008-12-09 04:57:00,137.655,137.655,137.655,137.655,11200000.0
2008-12-09 04:58:00,137.665,137.7,137.665,137.695,59200000.0
2008-12-09 04:59:00,137.705,137.72,137.69,137.72,14400000.0
2008-12-09 05:00:00,137.72,137.73,137.715,137.715,22400000.0
2008-12-09 05:01:00,137.7,137.715,137.695,137.695,25600000.0
2008-12-09 05:02:00,137.695,137.695,137.68,137.68,16000000.0
2008-12-09 05:03:00,137.685,137.71,137.63,137.645,19200000.0
2008-12-09 05:04:00,137.65,137.65,137.63,137.65,48000000.0
2008-12-09 05:05:00,137.65,137.66,137.645,137.655,70400000.0
2008-12-09 05:06:00,137.65,137.695,137.65,137.695,122600000.0
2008-12-09 05:07:00,137.695,137.71,137.66,137.695,160000000.0
2008-12-09 05:08:00,137.725,137.725,137.67,137.72,56800000.0
2008-12-09 05:09:00,137.725,137.74,137.68,137.7,41800000.0
2008-12-09 05:10:00,137.72,137.72,137.705,137.705,6400000.0
2008-12-09 05:11:00,137.725,137.735,137.725,137.735,12800000.0
2008-12-09 05:12:00,137.735,137.735,137.69,137.69,63200000.0
2008-12-09 05:13:00,137.695,137.74,137.695,137.74,33600000.0
2008-12-09 05:14:00,137.75,137.75,137.735,137.75,16000000.0
2008-12-09 05:15:00,137.74,137.74,137.725,137.73,35200000.0
2008-12-09 05:16:00,137.73,137.75,137.725,137.75,24000000.0
2008-12-09 05:17:00,137.765,137.765,137.74,137.74,14400000.0
2008-12-09 05:18:00,137.74,137.74,137.74,137.74,22400000.0
2008-12-09 05:19:00,137.74,137.74,137.74,137.74,35200000.0
2008-12-09 05:20:00,137.74,137.74,137.74,137.74,20800000.0
2008-12-09 05:21:00,137.74,137.74,137.74,137.74,3200000.0
2008-12-09 05:22:00,137.74,137.74,137.74,137.74,4800000.0
2008-12-09 05:23:00,137.74,137.74,137.74,137.74,19200000.0
2008-12-09 05:24:00,137.74,137.74,137.74,137.74,19200000.0
2008-12-09 05:25:00,137.74,137.74,137.74,137.74,22400000.0
2008-12-09 05:26:00,137.74,137.74,137.73,137.74,5600000.0
2008-12-09 05:27:00,137.64,137.72,137.615,137.635,78400000.0
2008-12-09 05:28:00,137.64,137.64,137.625,137.635,38400000.0
2008-12-09 05:29:00,137.64,137.65,137.635,137.64,33600000.0
2008-12-09 05:30:00,137.63,137.63,137.62,137.62,16000000.0
2008-12-09 05:31:00,137.62,137.625,137.62,137.625,4800000.0
2008-12-09 05:32:00,137.635,137.635,137.635,137.635,1600000.0
2008-12-09 05:33:00,137.625,137.65,137.6,137.61,20800000.0
2008-12-09 05:34:00,137.61,137.74,137.61,137.74,47300000.0
2008-12-09 05:35:00,137.74,137.74,137.675,137.685,112000000.0
2008-12-09 05:36:00,137.675,137.685,137.66,137.67,32000000.0
2008-12-09 05:37:00,137.67,137.67,137.66,137.66,46200000.0
2008-12-09 05:38:00,137.66,137.66,137.47,137.49,190200000.0
2008-12-09 05:39:00,137.49,137.49,137.49,137.49,163200000.0
2008-12-09 05:40:00,137.49,137.49,137.49,137.49,163200000.0
2008-12-09 05:41:00,137.49,137.49,137.34,137.37,239200000.0
2008-12-09 05:42:00,137.37,137.39,137.37,137.37,133600000.0
2008-12-09 05:43:00,137.37,137.385,137.37,137.37,52800000.0
2008-12-09 05:44:00,137.37,137.37,137.37,137.37,39200000.0
2008-12-09 05:45:00,137.37,137.375,137.37,137.37,40800000.0
2008-12-09 05:46:00,137.37,137.4,137.37,137.4,32800000.0
2008-12-09 05:47:00,137.385,137.4,137.375,137.4,25600000.0
2008-12-09 05:48:00,137.395,137.45,137.385,137.445,78100000.0
2008-12-09 05:49:00,137.45,137.53,137.445,137.46,200800000.0
2008-12-09 05:50:00,137.46,137.46,137.46,137.46,332800000.0
2008-12-09 05:51:00,137.46,137.46,137.46,137.46,176800000.0
2008-12-09 05:52:00,137.46,137.46,137.325,137.335,186400000.0
2008-12-09 05:53:00,137.34,137.41,137.34,137.365,63200000.0
2008-12-09 05:54:00,137.355,137.395,137.355,137.385,27200000.0
2008-12-09 05:55:00,137.38,137.43,137.38,137.41,33600000.0
2008-12-09 05:56:00,137.41,137.43,137.41,137.43,35200000.0
2008-12-09 05:57:00,137.43,137.455,137.43,137.455,12000000.0
2008-12-09 05:58:00,137.455,137.55,137.455,137.52,109800000.0
2008-12-09 05:59:00,137.53,137.545,137.53,137.54,11200000.0
2008-12-09 06:00:00,137.53,137.53,137.53,137.53,3200000.0
2008-12-09 06:01:00,137.53,137.53,137.53,137.53,14400000.0
2008-12-09 06:02:00,137.545,137.545,137.53,137.53,9600000.0
2008-12-09 06:03:00,137.53,137.53,137.53,137.53,14400000.0
2008-12-09 06:04:00,137.53,137.53,137.53,137.53,11200000.0
2008-12-09 06:05:00,137.54,137.54,137.54,137.54,1600000.0
2008-12-09 06:06:00,137.54,137.54,137.535,137.54,6400000.0
2008-12-09 06:07:00,137.535,137.555,137.48,137.48,22400000.0
2008-12-09 06:08:00,137.5,137.53,137.5,137.53,4200000.0
2008-12-09 06:09:00,137.545,137.57,137.5,137.56,41800000.0
2008-12-09 06:10:00,137.55,137.575,137.545,137.575,42200000.0
2008-12-09 06:11:00,137.58,137.59,137.57,137.59,76200000.0
2008-12-09 06:12:00,137.585,137.605,137.585,137.595,54400000.0
2008-12-09 06:13:00,137.6,137.63,137.6,137.63,87200000.0
2008-12-09 06:14:00,137.63,137.68,137.625,137.68,119200000.0
2008-12-09 06:15:00,137.67,137.68,137.63,137.65,134400000.0
2008-12-09 06:16:00,137.65,137.68,137.645,137.665,78400000.0
2008-12-09 06:17:00,137.665,137.67,137.625,137.64,84800000.0
2008-12-09 06:18:00,137.635,137.645,137.635,137.645,20800000.0
2008-12-09 06:19:00,137.65,137.66,137.635,137.635,12800000.0
2008-12-09 06:20:00,137.645,137.68,137.645,137.665,84800000.0
2008-12-09 06:21:00,137.665,137.705,137.665,137.685,44800000.0
2008-12-09 06:22:00,137.695,137.73,137.695,137.7,96800000.0
2008-12-09 06:23:00,137.7,137.755,137.685,137.74,107200000.0
2008-12-09 06:24:00,137.73,137.785,137.69,137.765,166400000.0
2008-12-09 06:25:00,137.775,137.775,137.73,137.745,51200000.0
2008-12-09 06:26:00,137.745,137.76,137.675,137.69,143400000.0
2008-12-09 06:27:00,137.69,137.735,137.69,137.73,147200000.0
2008-12-09 06:28:00,137.73,137.795,137.715,137.735,84200000.0
2008-12-09 06:29:00,137.755,137.765,137.715,137.765,33000000.0
2008-12-09 06:30:00,137.78,137.78,137.745,137.755,27200000.0
2008-12-09 06:31:00,137.77,137.785,137.765,137.775,14400000.0
2008-12-09 06:32:00,137.77,137.82,137.77,137.81,24000000.0
2008-12-09 06:33:00,137.81,137.81,137.7,137.81,46400000.0
2008-12-09 06:34:00,137.81,137.81,137.72,137.72,44800000.0
2008-12-09 06:35:00,137.795,137.81,137.705,137.725,60800000.0
2008-12-09 06:36:00,137.73,137.81,137.69,137.81,72800000.0
2008-12-09 06:37:00,137.81,137.81,137.695,137.695,16000000.0
2008-12-09 06:38:00,137.7,137.71,137.685,137.71,91200000.0
2008-12-09 06:39:00,137.7,137.725,137.695,137.725,72000000.0
2008-12-09 06:40:00,137.73,137.755,137.73,137.755,70400000.0
2008-12-09 06:41:00,137.76,137.83,137.755,137.815,85200000.0
2008-12-09 06:42:00,137.81,137.81,137.745,137.75,190400000.0
2008-12-09 06:43:00,137.75,137.75,137.75,137.75,465600013.0
2008-12-09 06:44:00,137.75,137.75,137.75,137.75,435200016.0
2008-12-09 06:45:00,137.75,137.75,137.75,137.75,353600013.0
2008-12-09 06:46:00,137.75,137.75,137.75,137.75,408000015.0
2008-12-09 06:47:00,137.75,137.75,137.62,137.665,219200004.0
2008-12-09 06:48:00,137.67,137.68,137.655,137.665,30400000.0
2008-12-09 06:49:00,137.68,137.7,137.675,137.675,25600000.0
2008-12-09 06:50:00,137.642,137.642,137.59,137.607,483200000.0
2008-12-09 06:51:00,137.685,137.695,137.64,137.645,35200000.0
2008-12-09 06:52:00,137.66,137.675,137.645,137.65,72000000.0
2008-12-09 06:53:00,137.65,137.7,137.64,137.695,145000000.0
2008-12-09 06:54:00,137.685,137.69,137.665,137.68,27200000.0
2008-12-09 06:55:00,137.68,137.69,137.675,137.69,11200000.0
2008-12-09 06:56:00,137.69,137.69,137.69,137.69,3200000.0
2008-12-09 06:57:00,137.69,137.69,137.69,137.69,11200000.0
2008-12-09 06:58:00,137.68,137.69,137.645,137.675,32000000.0
2008-12-09 06:59:00,137.68,137.68,137.605,137.615,96000000.0
2008-12-09 07:00:00,137.615,137.63,137.59,137.615,70400000.0
2008-12-09 07:01:00,137.615,137.615,137.59,137.59,211200000.0
2008-12-09 07:02:00,137.59,137.59,137.59,137.59,216000000.0
2008-12-09 07:03:00,137.59,137.59,137.47,137.59,46400000.0
2008-12-09 07:04:00,137.59,137.6,137.59,137.59,43000000.0
2008-12-09 07:05:00,137.59,137.6,137.59,137.59,44600000.0
2008-12-09 07:06:00,137.59,137.595,137.59,137.595,66400000.0
2008-12-09 07:07:00,137.6,137.615,137.585,137.6,19000000.0
2008-12-09 07:08:00,137.57,137.6,137.57,137.6,26800000.0
2008-12-09 07:09:00,137.61,137.61,137.61,137.61,3200000.0
2008-12-09 07:10:00,137.595,137.62,137.54,137.595,33600000.0
2008-12-09 07:11:00,137.595,137.595,137.57,137.57,16000000.0
2008-12-09 07:12:00,137.57,137.57,137.495,137.555,48000000.0
2008-12-09 07:13:00,137.555,137.635,137.515,137.625,134400000.0
2008-12-09 07:14:00,137.62,137.65,137.58,137.65,76800000.0
2008-12-09 07:15:00,137.64,137.655,137.59,137.635,35200000.0
2008-12-09 07:16:00,137.64,137.67,137.585,137.655,59200000.0
2008-12-09 07:17:00,137.665,137.665,137.605,137.615,81600000.0
2008-12-09 07:18:00,137.605,137.62,137.595,137.62,19200000.0
2008-12-09 07:19:00,137.625,137.625,137.555,137.565,72000000.0
2008-12-09 07:20:00,137.58,137.59,137.55,137.59,61800000.0
2008-12-09 07:21:00,137.585,137.63,137.565,137.63,28800000.0
2008-12-09 07:22:00,137.635,137.635,137.565,137.605,51200000.0
2008-12-09 07:23:00,137.615,137.615,137.495,137.495,123000000.0
2008-12-09 07:24:00,137.56,137.56,137.41,137.41,222000000.0
2008-12-09 07:25:00,137.265,137.355,137.225,137.35,270400000.0
2008-12-09 07:26:00,137.34,137.365,137.305,137.315,206400000.0
2008-12-09 07:27:00,137.31,137.325,137.275,137.285,154600000.0
2008-12-09 07:28:00,137.29,137.29,137.155,137.175,120200000.0
2008-12-09 07:29:00,137.18,137.27,137.175,137.245,56000000.0
2008-12-09 07:30:00,137.255,137.275,137.175,137.19,38400000.0
2008-12-09 07:31:00,137.21,137.22,137.18,137.215,38400000.0
2008-12-09 07:32:00,137.225,137.25,137.215,137.25,27200000.0
2008-12-09 07:33:00,137.255,137.295,137.24,137.26,101600000.0
2008-12-09 07:34:00,137.26,137.305,137.165,137.225,134400000.0
2008-12-09 07:35:00,137.22,137.275,137.21,137.23,84100000.0
2008-12-09 07:36:00,137.235,137.27,137.21,137.23,36800000.0
2008-12-09 07:37:00,137.245,137.25,137.21,137.24,19600000.0
2008-12-09 07:38:00,137.24,137.275,137.19,137.215,113000000.0
2008-12-09 07:39:00,137.225,137.255,137.21,137.255,123200000.0
2008-12-09 07:40:00,137.265,137.265,137.13,137.15,112000000.0
2008-12-09 07:41:00,137.15,137.2,137.15,137.17,35200000.0
2008-12-09 07:42:00,137.175,137.195,137.155,137.155,64400000.0
2008-12-09 07:43:00,137.15,137.17,137.13,137.17,74800000.0
2008-12-09 07:44:00,137.155,137.19,137.125,137.185,197200000.0
2008-12-09 07:45:00,137.185,137.19,137.14,137.14,58400000.0
2008-12-09 07:46:00,137.15,137.18,137.15,137.165,174000000.0
2008-12-09 07:47:00,137.16,137.19,137.125,137.125,149200000.0
2008-12-09 07:48:00,137.13,137.18,137.13,137.145,145600000.0
2008-12-09 07:49:00,137.145,137.175,137.145,137.15,97000000.0
2008-12-09 07:50:00,137.145,137.15,137.115,137.145,78400000.0
2008-12-09 07:51:00,137.145,137.165,137.125,137.165,57600000.0
2008-12-09 07:52:00,137.16,137.16,137.105,137.115,90400000.0
2008-12-09 07:53:00,137.115,137.14,137.09,137.09,52000000.0
2008-12-09 07:54:00,137.075,137.1,137.05,137.085,78400000.0
2008-12-09 07:55:00,137.09,137.115,137.07,137.09,80000000.0
2008-12-09 07:56:00,137.085,137.1,137.045,137.06,156800000.0
2008-12-09 07:57:00,137.06,137.06,136.995,137.045,128000000.0
2008-12-09 07:58:00,137.05,137.095,137.03,137.07,280000000.0
2008-12-09 07:59:00,137.075,137.33,137.075,137.325,262799998.0
2008-12-09 08:00:00,137.32,137.325,137.21,137.23,142400000.0
2008-12-09 08:01:00,137.22,137.265,137.205,137.25,99200000.0
2008-12-09 08:02:00,137.245,137.265,137.235,137.235,83200000.0
2008-12-09 08:03:00,137.25,137.3,137.235,137.285,40000000.0
2008-12-09 08:04:00,137.28,137.3,137.245,137.28,80000000.0
2008-12-09 08:05:00,137.27,137.34,137.265,137.31,65600000.0
2008-12-09 08:06:00,137.31,137.335,137.31,137.31,28800000.0
2008-12-09 08:07:00,137.31,137.375,137.305,137.375,46400000.0
2008-12-09 08:08:00,137.385,137.385,137.325,137.345,54400000.0
2008-12-09 08:09:00,137.355,137.365,137.31,137.31,60800000.0
2008-12-09 08:10:00,137.31,137.345,137.275,137.31,184000000.0
2008-12-09 08:11:00,137.31,137.36,137.31,137.325,204000000.0
2008-12-09 08:12:00,137.315,137.32,137.265,137.275,184000000.0
2008-12-09 08:13:00,137.275,137.32,137.27,137.3,89000000.0
2008-12-09 08:14:00,137.3,137.33,137.285,137.305,88200000.0
2008-12-09 08:15:00,137.315,137.365,137.3,137.31,111200000.0
2008-12-09 08:16:00,137.31,137.35,137.31,137.35,206400000.0
2008-12-09 08:17:00,137.35,137.365,137.325,137.335,100000000.0
2008-12-09 08:18:00,137.34,137.34,137.3,137.32,136800000.0
2008-12-09 08:19:00,137.31,137.355,137.31,137.34,26400000.0
2008-12-09 08:20:00,137.34,137.34,137.34,137.34,5000000.0
2008-12-09 08:21:00,137.34,137.34,137.34,137.34,13000000.0
2008-12-09 08:22:00,137.34,137.34,137.34,137.34,12800000.0
2008-12-09 08:23:00,137.34,137.34,137.34,137.34,12000000.0
2008-12-09 08:24:00,137.34,137.34,137.34,137.34,15000000.0
2008-12-09 08:25:00,137.34,137.34,137.275,137.29,11600000.0
2008-12-09 08:26:00,137.29,137.34,137.25,137.34,25800000.0
2008-12-09 08:27:00,137.34,137.34,137.34,137.34,27000000.0
2008-12-09 08:28:00,137.34,137.34,137.34,137.34,19000000.0
2008-12-09 08:29:00,137.34,137.355,137.34,137.34,21200000.0
2008-12-09 08:30:00,137.34,137.34,137.34,137.34,15000000.0
2008-12-09 08:31:00,137.34,137.34,137.315,137.315,3800000.0
2008-12-09 08:32:00,137.31,137.34,137.265,137.34,258600007.0
2008-12-09 08:33:00,137.34,137.34,137.34,137.34,18000000.0
2008-12-09 08:34:00,137.34,137.345,137.34,137.345,9200000.0
2008-12-09 08:35:00,137.34,137.375,137.33,137.335,55200000.0
2008-12-09 08:36:00,137.345,137.345,137.325,137.34,48000000.0
2008-12-09 08:37:00,137.34,137.365,137.325,137.355,57600000.0
2008-12-09 08:38:00,137.35,137.36,137.335,137.36,44200000.0
2008-12-09 08:39:00,137.38,137.435,137.36,137.4,133600000.0
2008-12-09 08:40:00,137.4,137.46,137.36,137.46,41600000.0
2008-12-09 08:41:00,137.475,137.49,137.45,137.46,73600000.0
2008-12-09 08:42:00,137.46,137.46,137.46,137.46,38400000.0
2008-12-09 08:43:00,137.46,137.46,137.46,137.46,41600000.0
2008-12-09 08:44:00,137.46,137.48,137.45,137.46,23600000.0
2008-12-09 08:45:00,137.46,137.46,137.46,137.46,25600000.0
2008-12-09 08:46:00,137.46,137.46,137.46,137.46,32000000.0
2008-12-09 08:47:00,137.465,137.475,137.46,137.46,27200000.0
2008-12-09 08:48:00,137.398,137.443,137.391,137.391,312000000.0
2008-12-09 08:49:00,137.46,137.485,137.46,137.47,32000000.0
2008-12-09 08:50:00,137.475,137.48,137.47,137.47,22400000.0
2008-12-09 08:51:00,137.475,137.485,137.47,137.47,36400000.0
2008-12-09 08:52:00,137.47,137.51,137.47,137.485,58400000.0
2008-12-09 08:53:00,137.485,137.565,137.485,137.56,74600000.0
2008-12-09 08:54:00,137.575,137.575,137.45,137.45,54400000.0
2008-12-09 08:55:00,137.45,137.46,137.42,137.44,64000000.0
2008-12-09 08:56:00,137.44,137.455,137.37,137.375,64400000.0
2008-12-09 08:57:00,137.365,137.42,137.365,137.39,84000000.0
2008-12-09 08:58:00,137.395,137.415,137.39,137.41,25600000.0
2008-12-09 08:59:00,137.415,137.43,137.39,137.415,55200000.0
2008-12-09 09:00:00,137.415,137.415,137.185,137.225,131000000.0
2008-12-09 09:01:00,137.235,137.29,137.235,137.265,38600000.0
2008-12-09 09:02:00,137.255,137.275,137.23,137.265,61000000.0
2008-12-09 09:03:00,137.255,137.31,137.255,137.29,70400000.0
2008-12-09 09:04:00,137.295,137.31,137.275,137.29,85000000.0
2008-12-09 09:05:00,137.29,137.325,137.185,137.2,120400000.0
2008-12-09 09:06:00,137.205,137.235,137.18,137.235,42400000.0
2008-12-09 09:07:00,137.235,137.26,137.235,137.26,16000000.0
2008-12-09 09:08:00,137.275,137.285,137.24,137.28,60800000.0
2008-12-09 09:09:00,137.28,137.325,137.24,137.24,76800000.0
2008-12-09 09:10:00,137.24,137.26,137.24,137.24,103200000.0
2008-12-09 09:11:00,137.24,137.25,137.075,137.09,125600000.0
2008-12-09 09:12:00,137.085,137.145,137.085,137.13,151800000.0
2008-12-09 09:13:00,137.14,137.19,137.13,137.19,80000000.0
2008-12-09 09:14:00,137.19,137.19,137.11,137.125,57900000.0
2008-12-09 09:15:00,137.11,137.155,137.1,137.155,30400000.0
2008-12-09 09:16:00,137.165,137.185,137.115,137.16,199000000.0
2008-12-09 09:17:00,137.155,137.17,137.145,137.15,94000000.0
2008-12-09 09:18:00,137.15,137.15,137.09,137.105,34000000.0
2008-12-09 09:19:00,137.1,137.18,137.095,137.175,255400000.0
2008-12-09 09:20:00,137.175,137.235,137.125,137.22,150600000.0
2008-12-09 09:21:00,137.22,137.22,137.11,137.12,47400000.0
2008-12-09 09:22:00,137.12,137.14,137.1,137.1,57600000.0
2008-12-09 09:23:00,137.1,137.1,137.1,137.1,13600000.0
2008-12-09 09:24:00,137.09,137.125,137.09,137.115,155400000.0
2008-12-09 09:25:00,137.12,137.13,137.115,137.13,45000000.0
2008-12-09 09:26:00,137.13,137.185,137.13,137.16,77600000.0
2008-12-09 09:27:00,137.16,137.16,137.16,137.16,4800000.0
2008-12-09 09:28:00,137.16,137.16,137.08,137.08,76800000.0
2008-12-09 09:29:00,137.145,137.16,137.075,137.1,83000000.0
2008-12-09 09:30:00,137.1,137.115,137.03,137.06,147000000.0
2008-12-09 09:31:00,137.075,137.135,137.075,137.095,168400000.0
2008-12-09 09:32:00,137.105,137.12,137.08,137.085,80000000.0
2008-12-09 09:33:00,137.085,137.1,137.05,137.05,305200000.0
2008-12-09 09:34:00,137.05,137.05,136.995,137.05,1181599999.0
2008-12-09 09:35:00,137.05,137.05,136.945,136.96,626400000.0
2008-12-09 09:36:00,136.96,136.96,136.725,136.745,327400000.0
2008-12-09 09:37:00,136.745,136.85,136.74,136.84,637000002.0
2008-12-09 09:38:00,136.84,136.84,136.735,136.75,451600000.0
2008-12-09 09:39:00,136.75,136.83,136.705,136.83,301400000.0
2008-12-09 09:40:00,136.825,136.905,136.795,136.88,320400000.0
2008-12-09 09:41:00,136.89,136.96,136.885,136.96,282200000.0
2008-12-09 09:42:00,136.965,136.995,136.91,136.935,214400000.0
2008-12-09 09:43:00,136.94,136.99,136.94,136.96,104000000.0
2008-12-09 09:44:00,136.955,136.975,136.95,136.97,248400000.0
2008-12-09 09:45:00,136.935,136.945,136.84,136.875,272400000.0
2008-12-09 09:46:00,136.88,136.88,136.77,136.81,406799999.0
2008-12-09 09:47:00,136.815,136.885,136.795,136.885,178800000.0
2008-12-09 09:48:00,136.885,136.885,136.84,136.85,334800000.0
2008-12-09 09:49:00,136.85,136.86,136.85,136.85,144000000.0
2008-12-09 09:50:00,136.855,136.94,136.855,136.93,337800000.0
2008-12-09 09:51:00,136.91,136.935,136.91,136.92,365800000.0
2008-12-09 09:52:00,136.935,136.985,136.91,136.96,155400000.0
2008-12-09 09:53:00,136.965,136.985,136.945,136.95,126000000.0
2008-12-09 09:54:00,136.95,136.95,136.86,136.89,567200000.0
2008-12-09 09:55:00,136.89,136.93,136.855,136.9,272000000.0
2008-12-09 09:56:00,136.9,136.945,136.88,136.92,121400000.0
2008-12-09 09:57:00,136.93,136.94,136.92,136.935,56000000.0
2008-12-09 09:58:00,136.935,136.985,136.935,136.97,56800000.0
2008-12-09 09:59:00,136.975,137.065,136.975,137.04,213800000.0
2008-12-09 10:00:00,137.05,137.07,136.98,137.025,246400000.0
2008-12-09 10:01:00,137.025,137.04,136.985,137.04,180800000.0
2008-12-09 10:02:00,137.05,137.16,137.05,137.14,274600000.0
2008-12-09 10:03:00,137.145,137.155,137.11,137.135,134400000.0
2008-12-09 10:04:00,137.15,137.215,137.15,137.17,112000000.0
2008-12-09 10:05:00,137.17,137.175,137.11,137.11,187200000.0
2008-12-09 10:06:00,137.12,137.135,137.09,137.1,130400000.0
2008-12-09 10:07:00,137.1,137.13,137.075,137.1,198800000.0
2008-12-09 10:08:00,137.1,137.115,137.08,137.115,102400000.0
2008-12-09 10:09:00,137.1,137.135,137.08,137.1,130400000.0
2008-12-09 10:10:00,137.1,137.1,137.07,137.07,105600000.0
2008-12-09 10:11:00,137.065,137.065,136.95,136.96,382400000.0
2008-12-09 10:12:00,136.96,137.035,136.95,137.01,339400000.0
2008-12-09 10:13:00,137.02,137.05,136.99,137.015,331800000.0
2008-12-09 10:14:00,137.03,137.035,136.955,136.965,230400000.0
2008-12-09 10:15:00,136.97,136.99,136.83,136.88,253400000.0
2008-12-09 10:16:00,136.88,136.88,136.72,136.78,132200000.0
2008-12-09 10:17:00,136.765,136.8,136.755,136.785,208800000.0
2008-12-09 10:18:00,136.785,136.785,136.66,136.68,208400000.0
2008-12-09 10:19:00,136.675,136.675,136.48,136.52,322400002.0
2008-12-09 10:20:00,136.525,136.625,136.51,136.615,153600000.0
2008-12-09 10:21:00,136.625,136.67,136.58,136.6,182400000.0
2008-12-09 10:22:00,136.59,136.64,136.58,136.59,219200000.0
2008-12-09 10:23:00,136.59,136.63,136.59,136.63,88200000.0
2008-12-09 10:24:00,136.63,136.64,136.48,136.48,592800001.0
2008-12-09 10:25:00,136.48,136.48,136.41,136.435,233400000.0
2008-12-09 10:26:00,136.435,136.455,136.385,136.405,186800000.0
2008-12-09 10:27:00,136.415,136.545,136.395,136.53,263500000.0
2008-12-09 10:28:00,136.52,136.52,136.425,136.43,204000000.0
2008-12-09 10:29:00,136.43,136.46,136.415,136.435,211000000.0
2008-12-09 10:30:00,136.44,136.455,136.25,136.275,176400000.0
2008-12-09 10:31:00,136.28,136.295,136.205,136.23,217600000.0
2008-12-09 10:32:00,136.23,136.375,136.23,136.32,226200000.0
2008-12-09 10:33:00,136.335,136.45,136.285,136.395,315200000.0
2008-12-09 10:34:00,136.405,136.44,136.37,136.375,380400000.0
2008-12-09 10:35:00,136.385,136.46,136.28,136.28,524800000.0
2008-12-09 10:36:00,136.27,136.32,136.23,136.285,463400000.0
2008-12-09 10:37:00,136.285,136.345,136.285,136.31,760799996.0
2008-12-09 10:38:00,136.34,136.36,136.26,136.285,391400000.0
2008-12-09 10:39:00,136.28,136.31,136.24,136.275,269400000.0
2008-12-09 10:40:00,136.275,136.35,136.225,136.335,415400000.0
2008-12-09 10:41:00,136.33,136.46,136.33,136.435,371000000.0
2008-12-09 10:42:00,136.425,136.545,136.425,136.52,361000000.0
2008-12-09 10:43:00,136.52,136.67,136.495,136.645,411400000.0
2008-12-09 10:44:00,136.64,136.67,136.555,136.655,634800000.0
2008-12-09 10:45:00,136.67,136.73,136.565,136.705,432600000.0
2008-12-09 10:46:00,136.72,136.795,136.715,136.745,798399999.0
2008-12-09 10:47:00,136.745,136.895,136.745,136.8,891800000.0
2008-12-09 10:48:00,136.8,136.8,136.69,136.73,774200000.0
2008-12-09 10:49:00,136.73,136.73,136.605,136.675,387400000.0
2008-12-09 10:50:00,136.675,136.7,136.615,136.625,261799998.0
2008-12-09 10:51:00,136.63,136.655,136.56,136.655,504400000.0
2008-12-09 10:52:00,136.64,136.68,136.64,136.68,378400000.0
2008-12-09 10:53:00,136.68,136.7,136.66,136.7,460900000.0
2008-12-09 10:54:00,136.7,136.7,136.69,136.695,567200000.0
2008-12-09 10:55:00,136.695,136.76,136.65,136.75,469600000.0
2008-12-09 10:56:00,136.75,136.75,136.54,136.54,693600000.0
2008-12-09 10:57:00,136.525,136.545,136.425,136.46,391600000.0
2008-12-09 10:58:00,136.465,136.47,136.415,136.47,285600000.0
2008-12-09 10:59:00,136.465,136.535,136.435,136.495,260800000.0
2008-12-09 11:00:00,136.49,136.535,136.485,136.535,238000000.0
2008-12-09 11:01:00,136.535,136.545,136.515,136.525,155200000.0
2008-12-09 11:02:00,136.525,136.575,136.51,136.53,232200000.0
2008-12-09 11:03:00,136.53,136.575,136.5,136.57,194600000.0
2008-12-09 11:04:00,136.575,136.79,136.575,136.705,345200000.0
2008-12-09 11:05:00,136.705,136.71,136.6,136.665,270600000.0
2008-12-09 11:06:00,136.675,136.8,136.63,136.765,402600007.0
2008-12-09 11:07:00,136.75,136.805,136.7,136.78,600200001.0
2008-12-09 11:08:00,136.78,136.78,136.66,136.67,435800000.0
2008-12-09 11:09:00,136.685,136.685,136.605,136.65,566400000.0
2008-12-09 11:10:00,136.65,136.65,136.525,136.55,480600000.0
2008-12-09 11:11:00,136.54,136.565,136.46,136.46,248000000.0
2008-12-09 11:12:00,136.46,136.47,136.31,136.42,386200001.0
2008-12-09 11:13:00,136.42,136.47,136.415,136.47,500000000.0
2008-12-09 11:14:00,136.47,136.485,136.39,136.44,364800000.0
2008-12-09 11:15:00,136.44,136.44,136.37,136.395,403600000.0
2008-12-09 11:16:00,136.405,136.53,136.395,136.53,579400000.0
2008-12-09 11:17:00,136.53,136.595,136.53,136.56,502800000.0
2008-12-09 11:18:00,136.57,136.57,136.495,136.52,303200000.0
2008-12-09 11:19:00,136.52,136.52,136.4,136.46,431200000.0
2008-12-09 11:20:00,136.47,136.49,136.44,136.455,133600000.0
2008-12-09 11:21:00,136.455,136.5,136.41,136.41,501600000.0
2008-12-09 11:22:00,136.405,136.425,136.375,136.38,496000000.0
2008-12-09 11:23:00,136.37,136.445,136.33,136.41,470400000.0
2008-12-09 11:24:00,136.42,136.47,136.41,136.47,656800000.0
2008-12-09 11:25:00,136.465,136.66,136.45,136.64,494200001.0
2008-12-09 11:26:00,136.64,136.83,136.6,136.83,566200000.0
2008-12-09 11:27:00,136.83,136.87,136.775,136.8,456800000.0
2008-12-09 11:28:00,136.795,136.8,136.585,136.62,419400000.0
2008-12-09 11:29:00,136.63,136.73,136.62,136.67,142600000.0
2008-12-09 11:30:00,136.67,136.67,136.325,136.33,403600000.0
2008-12-09 11:31:00,136.345,136.415,136.305,136.4,378400000.0
2008-12-09 11:32:00,136.4,136.535,136.4,136.53,316400000.0
2008-12-09 11:33:00,136.53,136.66,136.515,136.645,330800000.0
2008-12-09 11:34:00,136.645,136.67,136.625,136.635,160800000.0
2008-12-09 11:35:00,136.615,136.64,136.58,136.625,97600000.0
2008-12-09 11:36:00,136.625,136.625,136.44,136.605,359800000.0
2008-12-09 11:37:00,136.6,136.625,136.55,136.59,150800000.0
2008-12-09 11:38:00,136.575,136.575,136.53,136.57,106400000.0
2008-12-09 11:39:00,136.565,136.645,136.56,136.635,217000000.0
2008-12-09 11:40:00,136.635,136.64,136.51,136.53,300000000.0
2008-12-09 11:41:00,136.54,136.575,136.505,136.56,132600000.0
2008-12-09 11:42:00,136.56,136.57,136.505,136.54,428800000.0
2008-12-09 11:43:00,136.53,136.565,136.525,136.56,136000000.0
2008-12-09 11:44:00,136.57,136.585,136.53,136.535,245000000.0
2008-12-09 11:45:00,136.54,136.61,136.515,136.55,314400000.0
2008-12-09 11:46:00,136.55,136.585,136.505,136.525,443600000.0
2008-12-09 11:47:00,136.515,136.54,136.455,136.47,412800000.0
2008-12-09 11:48:00,136.475,136.5,136.455,136.465,81800000.0
2008-12-09 11:49:00,136.47,136.49,136.46,136.47,118400000.0
2008-12-09 11:50:00,136.47,136.51,136.455,136.505,130400000.0
2008-12-09 11:51:00,136.51,136.595,136.5,136.585,148000000.0
2008-12-09 11:52:00,136.585,136.61,136.56,136.61,168000000.0
2008-12-09 11:53:00,136.605,136.655,136.555,136.65,130400000.0
2008-12-09 11:54:00,136.64,136.75,136.62,136.73,180000000.0
2008-12-09 11:55:00,136.73,136.735,136.635,136.67,204200000.0
2008-12-09 11:56:00,136.655,136.69,136.53,136.605,418800000.0
2008-12-09 11:57:00,136.61,136.76,136.61,136.76,215000000.0
2008-12-09 11:58:00,136.74,136.8,136.72,136.745,644000000.0
2008-12-09 11:59:00,136.74,136.74,136.58,136.58,448200000.0
2008-12-09 12:00:00,136.585,136.83,136.57,136.83,501000000.0
2008-12-09 12:01:00,136.83,136.83,136.65,136.715,442800000.0
2008-12-09 12:02:00,136.72,136.755,136.69,136.725,265600000.0
2008-12-09 12:03:00,136.73,136.78,136.64,136.64,610000000.0
2008-12-09 12:04:00,136.65,136.75,136.585,136.715,361600000.0
2008-12-09 12:05:00,136.71,136.73,136.65,136.66,184800000.0
2008-12-09 12:06:00,136.66,136.705,136.645,136.7,182400000.0
2008-12-09 12:07:00,136.705,136.745,136.675,136.675,206600000.0
2008-12-09 12:08:00,136.69,136.695,136.58,136.65,267600000.0
2008-12-09 12:09:00,136.64,136.66,136.515,136.515,384400000.0
2008-12-09 12:10:00,136.53,136.59,136.53,136.565,416800000.0
2008-12-09 12:11:00,136.57,136.675,136.57,136.655,256000000.0
2008-12-09 12:12:00,136.66,136.705,136.64,136.655,136000000.0
2008-12-09 12:13:00,136.645,136.675,136.645,136.65,431200000.0
2008-12-09 12:14:00,136.65,136.75,136.65,136.745,240000000.0
2008-12-09 12:15:00,136.76,136.78,136.71,136.74,380799997.0
2008-12-09 12:16:00,136.745,136.745,136.69,136.71,209800000.0
2008-12-09 12:17:00,136.71,136.73,136.695,136.71,158400000.0
2008-12-09 12:18:00,136.725,136.755,136.71,136.715,172800000.0
2008-12-09 12:19:00,136.725,136.74,136.69,136.74,459200000.0
2008-12-09 12:20:00,136.735,136.86,136.735,136.82,87200000.0
2008-12-09 12:21:00,136.82,136.955,136.795,136.955,332800000.0
2008-12-09 12:22:00,136.96,137.025,136.9,136.95,423400002.0
2008-12-09 12:23:00,136.94,137.07,136.935,137.07,310400000.0
2008-12-09 12:24:00,137.07,137.1,137.05,137.05,499200000.0
2008-12-09 12:25:00,137.05,137.12,137.035,137.08,303199999.0
2008-12-09 12:26:00,137.07,137.09,137.02,137.03,242600000.0
2008-12-09 12:27:00,137.035,137.035,136.995,137.015,147800000.0
2008-12-09 12:28:00,137.015,137.075,137.0,137.075,117600000.0
2008-12-09 12:29:00,137.08,137.12,137.08,137.12,53200000.0
2008-12-09 12:30:00,137.135,137.21,137.085,137.21,164800000.0
2008-12-09 12:31:00,137.21,137.255,137.21,137.245,162600000.0
2008-12-09 12:32:00,137.25,137.275,137.145,137.16,172800000.0
2008-12-09 12:33:00,137.155,137.175,137.085,137.16,334600000.0
2008-12-09 12:34:00,137.175,137.205,137.065,137.09,373600000.0
2008-12-09 12:35:00,137.1,137.11,137.065,137.075,213600000.0
2008-12-09 12:36:00,137.07,137.105,136.995,137.105,320200000.0
2008-12-09 12:37:00,137.1,137.1,137.05,137.06,143200000.0
2008-12-09 12:38:00,137.07,137.075,136.99,136.99,164800000.0
2008-12-09 12:39:00,136.995,136.995,136.97,136.97,270400000.0
2008-12-09 12:40:00,136.965,137.005,136.94,136.995,338000000.0
2008-12-09 12:41:00,136.995,137.035,136.985,137.0,253600000.0
2008-12-09 12:42:00,136.98,137.025,136.98,137.0,114000000.0
2008-12-09 12:43:00,137.0,137.03,136.995,137.025,190400000.0
2008-12-09 12:44:00,137.03,137.105,137.025,137.065,183200000.0
2008-12-09 12:45:00,137.065,137.185,137.055,137.185,194000000.0
2008-12-09 12:46:00,137.19,137.305,137.18,137.27,176800000.0
2008-12-09 12:47:00,137.275,137.285,137.235,137.285,142400000.0
2008-12-09 12:48:00,137.275,137.365,137.245,137.365,228000000.0
2008-12-09 12:49:00,137.37,137.385,137.305,137.34,320800000.0
2008-12-09 12:50:00,137.355,137.36,137.335,137.355,122400000.0
2008-12-09 12:51:00,137.365,137.48,137.345,137.435,465000000.0
2008-12-09 12:52:00,137.435,137.435,137.305,137.31,486800000.0
2008-12-09 12:53:00,137.305,137.34,137.3,137.34,74400000.0
2008-12-09 12:54:00,137.345,137.355,137.24,137.285,290600000.0
2008-12-09 12:55:00,137.285,137.31,137.255,137.3,249600000.0
2008-12-09 12:56:00,137.305,137.4,137.265,137.38,237600000.0
2008-12-09 12:57:00,137.38,137.38,137.31,137.325,323200000.0
2008-12-09 12:58:00,137.325,137.52,137.32,137.485,354200000.0
2008-12-09 12:59:00,137.48,137.51,137.38,137.42,488000000.0
2008-12-09 13:00:00,137.41,137.44,137.375,137.41,293400000.0
2008-12-09 13:01:00,137.41,137.41,137.345,137.355,359800000.0
2008-12-09 13:02:00,137.355,137.355,137.26,137.28,347400000.0
2008-12-09 13:03:00,137.28,137.32,137.26,137.305,169600000.0
2008-12-09 13:04:00,137.32,137.405,137.24,137.24,284200000.0
2008-12-09 13:05:00,137.255,137.275,137.17,137.19,252400000.0
2008-12-09 13:06:00,137.19,137.22,136.93,136.995,371400000.0
2008-12-09 13:07:00,136.99,137.07,136.985,137.06,346400000.0
2008-12-09 13:08:00,137.06,137.06,136.95,137.03,353400000.0
2008-12-09 13:09:00,137.04,137.145,137.035,137.1,186400000.0
2008-12-09 13:10:00,137.1,137.12,137.04,137.06,154400000.0
2008-12-09 13:11:00,137.05,137.065,136.98,136.98,354600000.0
2008-12-09 13:12:00,136.975,137.01,136.88,136.89,521600000.0
2008-12-09 13:13:00,136.88,136.92,136.84,136.895,305000000.0
2008-12-09 13:14:00,136.91,136.915,136.71,136.74,574399996.0
2008-12-09 13:15:00,136.745,136.825,136.705,136.74,510600000.0
2008-12-09 13:16:00,136.735,136.855,136.72,136.8,262000000.0
2008-12-09 13:17:00,136.775,136.875,136.77,136.845,282399999.0
2008-12-09 13:18:00,136.855,136.925,136.855,136.87,390400001.0
2008-12-09 13:19:00,136.885,136.905,136.755,136.765,595199997.0
2008-12-09 13:20:00,136.775,136.8,136.745,136.79,124800000.0
2008-12-09 13:21:00,136.805,136.86,136.79,136.8,218400000.0
2008-12-09 13:22:00,136.8,136.91,136.775,136.8,392000000.0
2008-12-09 13:23:00,136.8,136.975,136.745,136.925,415200000.0
2008-12-09 13:24:00,136.945,137.015,136.915,136.94,428600000.0
2008-12-09 13:25:00,136.945,136.97,136.89,136.905,308800000.0
2008-12-09 13:26:00,136.9,136.945,136.88,136.945,300800000.0
2008-12-09 13:27:00,136.93,136.965,136.925,136.945,160800000.0
2008-12-09 13:28:00,136.945,136.995,136.91,136.94,208800000.0
2008-12-09 13:29:00,136.94,136.97,136.92,136.93,173600000.0
2008-12-09 13:30:00,136.935,136.985,136.93,136.985,133600000.0
2008-12-09 13:31:00,136.985,137.05,136.93,137.05,327200000.0
2008-12-09 13:32:00,137.055,137.26,137.025,137.145,344800000.0
2008-12-09 13:33:00,137.14,137.195,137.095,137.14,274800000.0
2008-12-09 13:34:00,137.14,137.185,137.135,137.16,84800000.0
2008-12-09 13:35:00,137.16,137.18,137.11,137.11,92000000.0
2008-12-09 13:36:00,137.115,137.115,136.99,136.995,165600000.0
2008-12-09 13:37:00,136.995,137.015,136.96,136.96,170400000.0
2008-12-09 13:38:00,136.96,137.155,136.92,137.135,293200000.0
2008-12-09 13:39:00,137.14,137.2,137.065,137.065,298399999.0
2008-12-09 13:40:00,137.065,137.1,137.06,137.065,183000000.0
2008-12-09 13:41:00,137.065,137.24,137.065,137.21,160800000.0
2008-12-09 13:42:00,137.21,137.25,137.19,137.23,99200000.0
2008-12-09 13:43:00,137.23,137.23,137.15,137.185,115200000.0
2008-12-09 13:44:00,137.195,137.195,137.175,137.185,46400000.0
2008-12-09 13:45:00,137.185,137.185,137.04,137.07,269000001.0
2008-12-09 13:46:00,137.08,137.1,137.025,137.05,164800000.0
2008-12-09 13:47:00,137.05,137.09,137.02,137.09,306400000.0
2008-12-09 13:48:00,137.09,137.09,137.01,137.01,211200000.0
2008-12-09 13:49:00,137.0,137.01,136.975,136.975,80000000.0
2008-12-09 13:50:00,136.97,137.18,136.965,137.005,303000000.0
2008-12-09 13:51:00,137.02,137.055,136.995,137.005,225800000.0
2008-12-09 13:52:00,137.005,137.01,136.955,136.96,159600000.0
2008-12-09 13:53:00,136.96,136.97,136.895,136.91,218800000.0
2008-12-09 13:54:00,136.915,136.925,136.825,136.88,359400000.0
2008-12-09 13:55:00,136.885,136.9,136.83,136.86,242000000.0
2008-12-09 13:56:00,136.86,136.87,136.83,136.84,64200000.0
2008-12-09 13:57:00,136.835,136.88,136.835,136.87,150400000.0
2008-12-09 13:58:00,136.87,136.87,136.825,136.84,225800000.0
2008-12-09 13:59:00,136.84,136.875,136.81,136.85,352800000.0
2008-12-09 14:00:00,136.835,136.845,136.715,136.725,232800000.0
2008-12-09 14:01:00,136.725,136.83,136.71,136.73,214800000.0
2008-12-09 14:02:00,136.73,136.81,136.73,136.81,195600000.0
2008-12-09 14:03:00,136.8,136.8,136.715,136.78,247200000.0
2008-12-09 14:04:00,136.77,136.8,136.755,136.785,237600000.0
2008-12-09 14:05:00,136.79,136.805,136.75,136.795,238400000.0
2008-12-09 14:06:00,136.795,136.885,136.795,136.87,144200000.0
2008-12-09 14:07:00,136.87,136.89,136.83,136.89,246399998.0
2008-12-09 14:08:00,136.89,136.96,136.875,136.96,166200000.0
2008-12-09 14:09:00,136.975,136.985,136.915,136.94,202600000.0
2008-12-09 14:10:00,136.94,136.95,136.895,136.9,529600000.0
2008-12-09 14:11:00,136.9,136.9,136.815,136.83,153600000.0
2008-12-09 14:12:00,136.84,136.94,136.84,136.905,160800000.0
2008-12-09 14:13:00,136.9,136.9,136.885,136.89,11200000.0
2008-12-09 14:14:00,136.88,136.88,136.825,136.825,103200000.0
2008-12-09 14:15:00,136.82,136.83,136.77,136.78,98000000.0
2008-12-09 14:16:00,136.775,136.82,136.775,136.805,245200000.0
2008-12-09 14:17:00,136.81,136.83,136.805,136.825,110000000.0
2008-12-09 14:18:00,136.815,136.84,136.79,136.79,147600000.0
2008-12-09 14:19:00,136.8,136.83,136.77,136.815,58400000.0
2008-12-09 14:20:00,136.82,136.84,136.805,136.83,104800000.0
2008-12-09 14:21:00,136.83,136.845,136.805,136.805,82400000.0
2008-12-09 14:22:00,136.805,136.805,136.74,136.775,84400000.0
2008-12-09 14:23:00,136.77,136.78,136.65,136.67,206400000.0
2008-12-09 14:24:00,136.685,136.78,136.675,136.76,206600000.0
2008-12-09 14:25:00,136.76,136.76,136.705,136.72,308800000.0
2008-12-09 14:26:00,136.72,136.72,136.635,136.635,120800000.0
2008-12-09 14:27:00,136.645,136.645,136.57,136.62,286600000.0
2008-12-09 14:28:00,136.58,136.635,136.58,136.59,306000000.0
2008-12-09 14:29:00,136.59,136.635,136.58,136.62,189600000.0
2008-12-09 14:30:00,136.63,136.67,136.63,136.67,210600000.0
2008-12-09 14:31:00,136.67,136.69,136.665,136.68,70400000.0
2008-12-09 14:32:00,136.685,136.69,136.64,136.64,51200000.0
2008-12-09 14:33:00,136.645,136.655,136.58,136.59,252200000.0
2008-12-09 14:34:00,136.595,136.6,136.45,136.495,158400000.0
2008-12-09 14:35:00,136.495,136.535,136.475,136.525,185200000.0
2008-12-09 14:36:00,136.525,136.53,136.45,136.47,113200000.0
2008-12-09 14:37:00,136.47,136.49,136.435,136.45,254000000.0
2008-12-09 14:38:00,136.465,136.53,136.46,136.525,69600000.0
2008-12-09 14:39:00,136.53,136.67,136.53,136.625,220200000.0
2008-12-09 14:40:00,136.625,136.645,136.62,136.625,322400000.0
2008-12-09 14:41:00,136.625,136.645,136.62,136.645,114800000.0
2008-12-09 14:42:00,136.635,136.645,136.535,136.565,197000000.0
2008-12-09 14:43:00,136.565,136.57,136.53,136.555,196600000.0
2008-12-09 14:44:00,136.555,136.58,136.5,136.515,174800000.0
2008-12-09 14:45:00,136.5,136.565,136.495,136.55,105800000.0
2008-12-09 14:46:00,136.55,136.625,136.55,136.605,130800000.0
2008-12-09 14:47:00,136.605,136.625,136.6,136.625,52800000.0
2008-12-09 14:48:00,136.635,136.645,136.63,136.645,34000000.0
2008-12-09 14:49:00,136.64,136.725,136.635,136.725,84800000.0
2008-12-09 14:50:00,136.725,136.73,136.635,136.66,158400000.0
2008-12-09 14:51:00,136.66,136.66,136.635,136.655,48400000.0
2008-12-09 14:52:00,136.66,136.695,136.655,136.68,96000000.0
2008-12-09 14:53:00,136.685,136.745,136.66,136.73,80000000.0
2008-12-09 14:54:00,136.74,136.845,136.73,136.845,99800000.0
2008-12-09 14:55:00,136.86,136.885,136.845,136.845,100000000.0
2008-12-09 14:56:00,136.855,136.88,136.83,136.83,144000000.0
2008-12-09 14:57:00,136.84,136.865,136.81,136.855,126600000.0
2008-12-09 14:58:00,136.825,136.86,136.815,136.815,172800000.0
2008-12-09 14:59:00,136.815,136.84,136.785,136.795,173000000.0
2008-12-09 15:00:00,136.79,136.805,136.71,136.78,451800000.0
2008-12-09 15:01:00,136.78,136.78,136.675,136.69,174400000.0
2008-12-09 15:02:00,136.685,136.71,136.585,136.605,145600000.0
2008-12-09 15:03:00,136.6,136.66,136.585,136.65,126400000.0
2008-12-09 15:04:00,136.625,136.685,136.57,136.61,181400000.0
2008-12-09 15:05:00,136.6,136.64,136.6,136.635,94800000.0
2008-12-09 15:06:00,136.64,136.65,136.635,136.635,29600000.0
2008-12-09 15:07:00,136.625,136.635,136.595,136.61,78000000.0
2008-12-09 15:08:00,136.605,136.615,136.545,136.57,97400000.0
2008-12-09 15:09:00,136.58,136.635,136.56,136.635,122000000.0
2008-12-09 15:10:00,136.63,136.645,136.625,136.63,33200000.0
2008-12-09 15:11:00,136.62,136.62,136.5,136.555,133000000.0
2008-12-09 15:12:00,136.57,136.585,136.55,136.55,150800000.0
2008-12-09 15:13:00,136.555,136.655,136.555,136.64,135800000.0
2008-12-09 15:14:00,136.64,136.655,136.45,136.45,239200003.0
2008-12-09 15:15:00,136.455,136.49,136.415,136.48,242000000.0
2008-12-09 15:16:00,136.455,136.48,136.44,136.475,118800000.0
2008-12-09 15:17:00,136.48,136.54,136.475,136.505,154600000.0
2008-12-09 15:18:00,136.515,136.515,136.47,136.47,81600000.0
2008-12-09 15:19:00,136.48,136.5,136.345,136.37,234400000.0
2008-12-09 15:20:00,136.37,136.405,136.275,136.295,298400000.0
2008-12-09 15:21:00,136.305,136.31,136.18,136.275,359400000.0
2008-12-09 15:22:00,136.295,136.345,136.22,136.25,257800000.0
2008-12-09 15:23:00,136.265,136.34,136.22,136.32,259800000.0
2008-12-09 15:24:00,136.32,136.34,136.285,136.295,216400000.0
2008-12-09 15:25:00,136.295,136.3,136.24,136.24,372800000.0
2008-12-09 15:26:00,136.24,136.255,135.94,135.965,485600000.0
2008-12-09 15:27:00,135.965,136.045,135.935,135.985,363800000.0
2008-12-09 15:28:00,136.0,136.205,135.975,136.115,376200000.0
2008-12-09 15:29:00,136.115,136.15,136.03,136.03,427400000.0
2008-12-09 15:30:00,136.03,136.065,136.0,136.005,335200000.0
2008-12-09 15:31:00,136.0,136.06,135.975,136.03,371400000.0
2008-12-09 15:32:00,136.035,136.04,135.925,135.98,362200000.0
2008-12-09 15:33:00,135.975,136.075,135.96,136.02,301200000.0
2008-12-09 15:34:00,136.02,136.085,135.99,136.045,382600000.0
2008-12-09 15:35:00,136.05,136.085,136.04,136.07,159200000.0
2008-12-09 15:36:00,136.065,136.08,136.015,136.035,213600000.0
2008-12-09 15:37:00,136.045,136.1,136.03,136.09,261200000.0
2008-12-09 15:38:00,136.095,136.125,136.045,136.115,227800000.0
2008-12-09 15:39:00,136.105,136.175,136.1,136.13,321200000.0
2008-12-09 15:40:00,136.13,136.17,136.1,136.13,234400000.0
2008-12-09 15:41:00,136.135,136.19,136.03,136.16,251200000.0
2008-12-09 15:42:00,136.165,136.18,136.12,136.145,136800000.0
2008-12-09 15:43:00,136.17,136.19,136.14,136.175,125000000.0
2008-12-09 15:44:00,136.165,136.205,136.13,136.18,161600000.0
2008-12-09 15:45:00,136.185,136.27,136.145,136.24,335199999.0
2008-12-09 15:46:00,136.235,136.245,136.11,136.12,253200000.0
2008-12-09 15:47:00,136.125,136.19,136.085,136.19,107200000.0
2008-12-09 15:48:00,136.185,136.185,136.13,136.145,128800000.0
2008-12-09 15:49:00,136.135,136.165,136.12,136.13,103400000.0
2008-12-09 15:50:00,136.135,136.17,136.055,136.065,97600000.0
2008-12-09 15:51:00,136.06,136.065,136.01,136.05,213600000.0
2008-12-09 15:52:00,136.05,136.09,136.035,136.045,140800000.0
2008-12-09 15:53:00,136.045,136.06,136.01,136.06,207200000.0
2008-12-09 15:54:00,136.07,136.1,135.99,136.095,163200000.0
2008-12-09 15:55:00,136.095,136.11,136.005,136.02,108800000.0
2008-12-09 15:56:00,136.025,136.035,135.99,135.995,246400000.0
2008-12-09 15:57:00,136.005,136.07,136.005,136.055,159200000.0
2008-12-09 15:58:00,136.06,136.14,136.06,136.13,171200000.0
2008-12-09 15:59:00,136.13,136.31,136.13,136.215,230800000.0
2008-12-09 16:00:00,136.255,136.265,136.065,136.12,314000000.0
2008-12-09 16:01:00,136.125,136.125,135.985,136.0,128200000.0
2008-12-09 16:02:00,135.99,136.055,135.99,136.04,87400000.0
2008-12-09 16:03:00,136.04,136.16,136.035,136.135,187400000.0
2008-12-09 16:04:00,136.12,136.225,136.11,136.225,310800000.0
2008-12-09 16:05:00,136.215,136.215,136.11,136.12,129600000.0
2008-12-09 16:06:00,136.11,136.165,136.1,136.135,224000000.0
2008-12-09 16:07:00,136.135,136.23,136.135,136.17,283200000.0
2008-12-09 16:08:00,136.17,136.265,136.16,136.185,315400000.0
2008-12-09 16:09:00,136.2,136.205,136.04,136.05,270000000.0
2008-12-09 16:10:00,136.05,136.08,135.84,135.87,464400000.0
2008-12-09 16:11:00,135.86,135.94,135.795,135.795,381800000.0
2008-12-09 16:12:00,135.8,135.845,135.7,135.715,357800000.0
2008-12-09 16:13:00,135.71,135.85,135.7,135.815,323400000.0
2008-12-09 16:14:00,135.82,135.985,135.795,135.98,316000000.0
2008-12-09 16:15:00,135.99,136.13,135.99,136.125,268800000.0
2008-12-09 16:16:00,136.095,136.135,136.015,136.03,358200000.0
2008-12-09 16:17:00,136.03,136.125,136.02,136.04,392800000.0
2008-12-09 16:18:00,136.04,136.065,136.0,136.02,245600000.0
2008-12-09 16:19:00,136.02,136.085,135.97,136.015,196600000.0
2008-12-09 16:20:00,136.03,136.1,136.015,136.08,114000000.0
2008-12-09 16:21:00,136.09,136.17,136.06,136.13,407200000.0
2008-12-09 16:22:00,136.13,136.19,136.1,136.13,404200000.0
2008-12-09 16:23:00,136.145,136.215,136.135,136.16,230400000.0
2008-12-09 16:24:00,136.16,136.22,136.14,136.205,256800000.0
2008-12-09 16:25:00,136.195,136.205,136.145,136.19,252000000.0
2008-12-09 16:26:00,136.185,136.2,136.15,136.17,148800000.0
2008-12-09 16:27:00,136.17,136.17,136.095,136.125,157600000.0
2008-12-09 16:28:00,136.125,136.13,136.075,136.075,76000000.0
2008-12-09 16:29:00,136.07,136.07,135.98,135.99,281000000.0
2008-12-09 16:30:00,135.99,135.99,135.84,135.84,523200000.0
2008-12-09 16:31:00,135.84,135.88,135.8,135.825,410600000.0
2008-12-09 16:32:00,135.82,135.84,135.78,135.78,428800000.0
2008-12-09 16:33:00,135.78,135.915,135.75,135.91,392800000.0
2008-12-09 16:34:00,135.915,135.955,135.81,135.825,335200000.0
2008-12-09 16:35:00,135.825,135.925,135.815,135.82,474400000.0
2008-12-09 16:36:00,135.82,135.96,135.815,135.96,355200000.0
2008-12-09 16:37:00,135.97,136.15,135.96,136.095,274200000.0
2008-12-09 16:38:00,136.09,136.105,136.035,136.05,257200000.0
2008-12-09 16:39:00,136.055,136.12,136.03,136.06,433000000.0
2008-12-09 16:40:00,136.06,136.08,136.025,136.025,171200000.0
2008-12-09 16:41:00,135.99,135.99,135.89,135.985,362600000.0
2008-12-09 16:42:00,135.985,136.125,135.965,136.08,353600000.0
2008-12-09 16:43:00,136.08,136.085,135.925,136.06,275200000.0
2008-12-09 16:44:00,136.05,136.195,136.045,136.155,308400000.0
2008-12-09 16:45:00,136.155,136.185,135.995,136.18,432600000.0
2008-12-09 16:46:00,136.175,136.23,136.15,136.18,407600000.0
2008-12-09 16:47:00,136.18,136.23,136.075,136.115,448600000.0
2008-12-09 16:48:00,136.125,136.135,136.04,136.04,336200000.0
2008-12-09 16:49:00,136.04,136.085,136.01,136.085,481200000.0
2008-12-09 16:50:00,136.085,136.115,136.04,136.045,214400000.0
2008-12-09 16:51:00,136.06,136.195,136.06,136.155,387200000.0
2008-12-09 16:52:00,136.155,136.155,136.005,136.005,415600000.0
2008-12-09 16:53:00,136.02,136.055,135.89,135.925,448200000.0
2008-12-09 16:54:00,135.935,135.975,135.89,135.93,288400000.0
2008-12-09 16:55:00,135.935,135.97,135.895,135.9,254400000.0
2008-12-09 16:56:00,135.885,135.91,135.8,135.805,457600000.0
2008-12-09 16:57:00,135.805,135.845,135.775,135.845,280400000.0
2008-12-09 16:58:00,135.84,135.855,135.775,135.81,387600000.0
2008-12-09 16:59:00,135.81,135.81,135.525,135.675,487400000.0
2008-12-09 17:00:00,135.65,135.915,135.65,135.88,475000000.0
2008-12-09 17:01:00,135.895,135.935,135.86,135.935,396200000.0
2008-12-09 17:02:00,135.925,135.945,135.805,135.905,322000000.0
2008-12-09 17:03:00,135.91,135.925,135.785,135.81,507199997.0
2008-12-09 17:04:00,135.81,135.985,135.805,135.92,325200000.0
2008-12-09 17:05:00,135.94,135.97,135.895,135.945,351800000.0
2008-12-09 17:06:00,135.955,135.965,135.815,135.82,352000000.0
2008-12-09 17:07:00,135.82,135.905,135.775,135.79,526200000.0
2008-12-09 17:08:00,135.79,135.965,135.735,135.91,317400000.0
2008-12-09 17:09:00,135.92,136.045,135.92,135.96,338000000.0
2008-12-09 17:10:00,135.97,136.08,135.97,136.0,403400000.0
2008-12-09 17:11:00,136.0,136.165,135.985,136.055,335200000.0
2008-12-09 17:12:00,136.055,136.13,136.05,136.13,319400000.0
2008-12-09 17:13:00,136.13,136.165,136.075,136.085,270000000.0
2008-12-09 17:14:00,136.085,136.235,136.07,136.21,343400000.0
2008-12-09 17:15:00,136.225,136.23,136.105,136.15,275200000.0
2008-12-09 17:16:00,136.15,136.42,136.15,136.39,341600000.0
2008-12-09 17:17:00,136.38,136.44,136.315,136.385,430600000.0
2008-12-09 17:18:00,136.385,136.455,136.35,136.41,448400000.0
2008-12-09 17:19:00,136.41,136.515,136.41,136.49,292800000.0
2008-12-09 17:20:00,136.485,136.54,136.47,136.505,306000000.0
2008-12-09 17:21:00,136.505,136.61,136.49,136.585,234400000.0
2008-12-09 17:22:00,136.58,136.585,136.485,136.54,372000000.0
2008-12-09 17:23:00,136.54,136.555,136.45,136.47,389800000.0
2008-12-09 17:24:00,136.47,136.48,136.435,136.445,182400000.0
2008-12-09 17:25:00,136.435,136.49,136.39,136.45,312000000.0
2008-12-09 17:26:00,136.455,136.475,136.39,136.395,122400000.0
2008-12-09 17:27:00,136.38,136.425,136.32,136.355,254400000.0
2008-12-09 17:28:00,136.355,136.37,136.31,136.345,308199999.0
2008-12-09 17:29:00,136.345,136.37,136.25,136.3,403200000.0
2008-12-09 17:30:00,136.3,136.42,136.3,136.37,279400000.0
2008-12-09 17:31:00,136.37,136.385,136.32,136.355,223200000.0
2008-12-09 17:32:00,136.355,136.585,136.355,136.55,356800000.0
2008-12-09 17:33:00,136.565,136.58,136.495,136.58,344400000.0
2008-12-09 17:34:00,136.575,136.67,136.55,136.635,365200000.0
2008-12-09 17:35:00,136.625,136.71,136.625,136.63,266600000.0
2008-12-09 17:36:00,136.63,136.67,136.63,136.64,148200000.0
2008-12-09 17:37:00,136.64,136.71,136.595,136.675,432000000.0
2008-12-09 17:38:00,136.675,136.895,136.675,136.895,386200000.0
2008-12-09 17:39:00,136.895,136.905,136.675,136.685,447200000.0
2008-12-09 17:40:00,136.685,136.795,136.635,136.75,395000000.0
2008-12-09 17:41:00,136.75,136.855,136.71,136.84,509800000.0
2008-12-09 17:42:00,136.84,136.955,136.84,136.95,396200000.0
2008-12-09 17:43:00,136.94,137.005,136.915,136.975,507400000.0
2008-12-09 17:44:00,136.975,137.05,136.89,136.91,495200000.0
2008-12-09 17:45:00,136.92,137.09,136.92,137.09,273800000.0
2008-12-09 17:46:00,137.09,137.125,137.06,137.1,395600000.0
2008-12-09 17:47:00,137.1,137.13,137.075,137.1,358200000.0
2008-12-09 17:48:00,137.095,137.11,137.02,137.025,324800000.0
2008-12-09 17:49:00,137.025,137.025,136.9,136.9,426400000.0
2008-12-09 17:50:00,136.9,137.085,136.9,137.055,402400000.0
2008-12-09 17:51:00,137.06,137.115,136.995,137.025,407200000.0
2008-12-09 17:52:00,137.025,137.055,136.945,136.98,595200000.0
2008-12-09 17:53:00,136.955,136.975,136.88,136.89,336000000.0
2008-12-09 17:54:00,136.895,136.895,136.83,136.88,389600000.0
2008-12-09 17:55:00,136.87,136.885,136.81,136.83,349600000.0
2008-12-09 17:56:00,136.835,136.9,136.8,136.81,487200000.0
2008-12-09 17:57:00,136.81,137.02,136.78,137.02,377600000.0
2008-12-09 17:58:00,137.01,137.13,136.99,137.045,596800001.0
2008-12-09 17:59:00,137.035,137.06,136.92,137.02,613400002.0
2008-12-09 18:00:00,137.02,137.08,136.96,137.065,538800000.0
2008-12-09 18:01:00,137.05,137.135,137.025,137.08,669200000.0
2008-12-09 18:02:00,137.08,137.185,137.055,137.095,506999999.0
2008-12-09 18:03:00,137.11,137.11,137.01,137.03,397600000.0
2008-12-09 18:04:00,137.035,137.065,136.91,136.965,388000000.0
2008-12-09 18:05:00,136.97,136.99,136.9,136.9,355400000.0
2008-12-09 18:06:00,136.905,136.905,136.745,136.77,249600000.0
2008-12-09 18:07:00,136.77,136.805,136.74,136.755,370400000.0
2008-12-09 18:08:00,136.755,136.765,136.705,136.73,397600000.0
2008-12-09 18:09:00,136.735,136.765,136.73,136.75,335600000.0
2008-12-09 18:10:00,136.75,136.84,136.75,136.75,367000000.0
2008-12-09 18:11:00,136.75,136.75,136.645,136.71,296000000.0
2008-12-09 18:12:00,136.715,136.77,136.715,136.73,187200000.0
2008-12-09 18:13:00,136.735,136.765,136.715,136.715,412400000.0
2008-12-09 18:14:00,136.715,136.765,136.655,136.745,352000000.0
2008-12-09 18:15:00,136.755,136.77,136.69,136.695,282800000.0
2008-12-09 18:16:00,136.68,136.72,136.645,136.72,451200001.0
2008-12-09 18:17:00,136.72,136.72,136.605,136.615,304000000.0
2008-12-09 18:18:00,136.62,136.62,136.52,136.52,224600000.0
2008-12-09 18:19:00,136.495,136.585,136.49,136.55,328000000.0
2008-12-09 18:20:00,136.55,136.605,136.55,136.57,205600000.0
2008-12-09 18:21:00,136.575,136.685,136.575,136.64,212000000.0
2008-12-09 18:22:00,136.66,136.67,136.485,136.57,419200000.0
2008-12-09 18:23:00,136.57,136.595,136.55,136.56,207000000.0
2008-12-09 18:24:00,136.545,136.61,136.54,136.585,318800000.0
2008-12-09 18:25:00,136.575,136.645,136.555,136.58,365600000.0
2008-12-09 18:26:00,136.585,136.815,136.565,136.805,335000000.0
2008-12-09 18:27:00,136.79,136.83,136.755,136.795,321200000.0
2008-12-09 18:28:00,136.79,136.815,136.64,136.7,326400000.0
2008-12-09 18:29:00,136.715,136.8,136.68,136.69,490400000.0
2008-12-09 18:30:00,136.69,136.825,136.645,136.785,317000000.0
2008-12-09 18:31:00,136.79,136.86,136.665,136.69,324400000.0
2008-12-09 18:32:00,136.7,136.875,136.7,136.85,180800000.0
2008-12-09 18:33:00,136.85,136.865,136.74,136.75,259200000.0
2008-12-09 18:34:00,136.75,136.835,136.74,136.825,172800000.0
2008-12-09 18:35:00,136.84,136.9,136.825,136.865,273200000.0
2008-12-09 18:36:00,136.865,136.895,136.85,136.88,209600000.0
2008-12-09 18:37:00,136.87,136.87,136.785,136.81,391400000.0
2008-12-09 18:38:00,136.8,136.81,136.635,136.64,433600000.0
2008-12-09 18:39:00,136.64,136.65,136.585,136.625,247000000.0
2008-12-09 18:40:00,136.625,136.755,136.625,136.725,223600000.0
2008-12-09 18:41:00,136.715,136.88,136.695,136.83,423600000.0
2008-12-09 18:42:00,136.84,136.895,136.795,136.795,581600000.0
2008-12-09 18:43:00,136.805,136.85,136.585,136.62,266800000.0
2008-12-09 18:44:00,136.62,136.715,136.615,136.65,300000000.0
2008-12-09 18:45:00,136.625,136.71,136.625,136.67,226400000.0
2008-12-09 18:46:00,136.67,136.7,136.64,136.66,379000001.0
2008-12-09 18:47:00,136.675,136.735,136.665,136.7,144000001.0
2008-12-09 18:48:00,136.7,136.735,136.66,136.7,275000000.0
2008-12-09 18:49:00,136.7,136.7,136.58,136.59,287200000.0
2008-12-09 18:50:00,136.595,136.595,136.535,136.56,293000000.0
2008-12-09 18:51:00,136.56,136.59,136.515,136.59,436800000.0
2008-12-09 18:52:00,136.59,136.705,136.585,136.675,372800000.0
2008-12-09 18:53:00,136.67,136.735,136.62,136.62,375200000.0
2008-12-09 18:54:00,136.635,136.69,136.625,136.68,323600000.0
2008-12-09 18:55:00,136.685,136.74,136.575,136.605,358800000.0
2008-12-09 18:56:00,136.605,136.73,136.59,136.71,412800000.0
2008-12-09 18:57:00,136.71,136.715,136.625,136.645,511200000.0
2008-12-09 18:58:00,136.645,136.71,136.63,136.67,355200000.0
2008-12-09 18:59:00,136.68,136.68,136.565,136.565,351200000.0
2008-12-09 19:00:00,136.565,136.605,136.56,136.59,199000000.0
2008-12-09 19:01:00,136.59,136.64,136.585,136.63,155200000.0
2008-12-09 19:02:00,136.63,136.63,136.56,136.59,370400000.0
2008-12-09 19:03:00,136.59,136.61,136.56,136.56,425600000.0
2008-12-09 19:04:00,136.565,136.63,136.565,136.62,296000000.0
2008-12-09 19:05:00,136.615,136.665,136.61,136.66,600800000.0
2008-12-09 19:06:00,136.66,136.735,136.64,136.72,369600000.0
2008-12-09 19:07:00,136.735,136.735,136.68,136.73,292800000.0
2008-12-09 19:08:00,136.72,136.78,136.715,136.77,331200000.0
2008-12-09 19:09:00,136.76,136.79,136.69,136.7,457600000.0
2008-12-09 19:10:00,136.715,136.74,136.67,136.72,436800000.0
2008-12-09 19:11:00,136.715,136.75,136.705,136.74,283200000.0
2008-12-09 19:12:00,136.74,137.06,136.72,137.03,299200000.0
2008-12-09 19:13:00,137.02,137.065,136.98,137.0,306600000.0
2008-12-09 19:14:00,137.0,137.055,136.915,136.93,278400000.0
2008-12-09 19:15:00,136.93,137.015,136.925,136.975,325600000.0
2008-12-09 19:16:00,136.985,137.03,136.915,136.955,345600000.0
2008-12-09 19:17:00,136.955,136.965,136.87,136.94,321600000.0
2008-12-09 19:18:00,136.945,137.035,136.9,137.035,496000000.0
2008-12-09 19:19:00,137.04,137.145,137.01,137.145,360000000.0
2008-12-09 19:20:00,137.15,137.185,137.135,137.135,318400000.0
2008-12-09 19:21:00,137.12,137.12,136.865,136.945,309600000.0
2008-12-09 19:22:00,136.95,136.95,136.72,136.74,417400000.0
2008-12-09 19:23:00,136.74,136.87,136.74,136.845,276800000.0
2008-12-09 19:24:00,136.87,136.885,136.825,136.865,258200000.0
2008-12-09 19:25:00,136.865,136.925,136.85,136.91,193600000.0
2008-12-09 19:26:00,136.9,136.905,136.8,136.845,241600000.0
2008-12-09 19:27:00,136.845,136.86,136.76,136.79,241600000.0
2008-12-09 19:28:00,136.78,136.865,136.775,136.83,329600000.0
2008-12-09 19:29:00,136.845,136.845,136.75,136.835,510400002.0
2008-12-09 19:30:00,136.845,136.97,136.845,136.965,366400000.0
2008-12-09 19:31:00,136.965,136.975,136.87,136.95,337600000.0
2008-12-09 19:32:00,136.96,136.97,136.9,136.905,131200000.0
2008-12-09 19:33:00,136.905,136.965,136.9,136.935,177600000.0
2008-12-09 19:34:00,136.945,136.945,136.76,136.77,364800000.0
2008-12-09 19:35:00,136.78,136.825,136.75,136.795,200000000.0
2008-12-09 19:36:00,136.795,136.89,136.795,136.87,462400000.0
2008-12-09 19:37:00,136.865,136.965,136.865,136.95,385600000.0
2008-12-09 19:38:00,136.935,136.95,136.895,136.935,174400000.0
2008-12-09 19:39:00,136.935,136.965,136.915,136.965,102400000.0
2008-12-09 19:40:00,136.97,136.97,136.83,136.86,358400000.0
2008-12-09 19:41:00,136.86,136.93,136.86,136.88,356800000.0
2008-12-09 19:42:00,136.87,136.88,136.825,136.83,225600000.0
2008-12-09 19:43:00,136.84,136.945,136.825,136.935,304000000.0
2008-12-09 19:44:00,136.91,136.96,136.865,136.895,467200000.0
2008-12-09 19:45:00,136.895,136.895,136.79,136.81,312000000.0
2008-12-09 19:46:00,136.81,136.855,136.79,136.845,216000000.0
2008-12-09 19:47:00,136.83,136.96,136.82,136.96,305600000.0
2008-12-09 19:48:00,136.96,136.96,136.805,136.895,571600000.0
2008-12-09 19:49:00,136.905,136.92,136.885,136.9,267200000.0
2008-12-09 19:50:00,136.9,136.93,136.875,136.9,124800000.0
2008-12-09 19:51:00,136.905,136.915,136.875,136.885,100800000.0
2008-12-09 19:52:00,136.89,136.99,136.885,136.98,187200000.0
2008-12-09 19:53:00,136.98,137.01,136.95,136.965,144000000.0
2008-12-09 19:54:00,136.96,136.96,136.815,136.84,313600000.0
2008-12-09 19:55:00,136.84,136.85,136.77,136.78,512000000.0
2008-12-09 19:56:00,136.77,136.79,136.71,136.78,358400000.0
2008-12-09 19:57:00,136.77,136.8,136.74,136.74,328000000.0
2008-12-09 19:58:00,136.725,136.79,136.69,136.78,393600000.0
2008-12-09 19:59:00,136.78,136.81,136.665,136.67,275200000.0
2008-12-09 20:00:00,136.67,136.715,136.595,136.61,131200000.0
2008-12-09 20:01:00,136.625,136.685,136.61,136.65,232000000.0
2008-12-09 20:02:00,136.65,136.65,136.53,136.56,321600000.0
2008-12-09 20:03:00,136.56,136.59,136.535,136.54,417600000.0
2008-12-09 20:04:00,136.54,136.56,136.515,136.55,345600000.0
2008-12-09 20:05:00,136.555,136.63,136.52,136.57,315200002.0
2008-12-09 20:06:00,136.57,136.595,136.53,136.595,176000000.0
2008-12-09 20:07:00,136.595,136.62,136.58,136.595,172800000.0
2008-12-09 20:08:00,136.605,136.665,136.595,136.655,152000000.0
2008-12-09 20:09:00,136.665,136.695,136.665,136.67,79600000.0
2008-12-09 20:10:00,136.67,136.77,136.645,136.665,335600000.0
2008-12-09 20:11:00,136.66,136.69,136.63,136.645,299200000.0
2008-12-09 20:12:00,136.63,136.63,136.545,136.555,228200000.0
2008-12-09 20:13:00,136.555,136.56,136.285,136.285,659099999.0
2008-12-09 20:14:00,136.275,136.375,136.25,136.33,479600000.0
2008-12-09 20:15:00,136.32,136.385,136.24,136.275,460000000.0
2008-12-09 20:16:00,136.275,136.29,136.175,136.265,467600000.0
2008-12-09 20:17:00,136.265,136.265,136.165,136.165,457800000.0
2008-12-09 20:18:00,136.15,136.235,136.15,136.175,326800000.0
2008-12-09 20:19:00,136.175,136.195,136.155,136.155,201000000.0
2008-12-09 20:20:00,136.16,136.175,136.09,136.125,210400000.0
2008-12-09 20:21:00,136.125,136.185,136.125,136.14,115200000.0
2008-12-09 20:22:00,136.15,136.155,136.06,136.07,155200000.0
2008-12-09 20:23:00,136.075,136.155,136.075,136.155,134400000.0
2008-12-09 20:24:00,136.14,136.23,136.14,136.22,148800000.0
2008-12-09 20:25:00,136.22,136.29,136.22,136.24,153600000.0
2008-12-09 20:26:00,136.235,136.26,136.175,136.22,387600000.0
2008-12-09 20:27:00,136.22,136.22,136.115,136.18,296400000.0
2008-12-09 20:28:00,136.18,136.18,136.015,136.09,400400000.0
2008-12-09 20:29:00,136.09,136.11,135.93,136.1,464000000.0
2008-12-09 20:30:00,136.095,136.13,136.075,136.1,295200000.0
2008-12-09 20:31:00,136.09,136.13,136.03,136.04,230000000.0
2008-12-09 20:32:00,136.04,136.055,135.885,135.915,306800000.0
2008-12-09 20:33:00,135.905,135.995,135.9,135.9,189000000.0
2008-12-09 20:34:00,135.91,135.98,135.88,135.885,416400000.0
2008-12-09 20:35:00,135.88,135.91,135.805,135.84,201600000.0
2008-12-09 20:36:00,135.85,135.96,135.795,135.845,388400000.0
2008-12-09 20:37:00,135.85,135.9,135.845,135.87,227200000.0
2008-12-09 20:38:00,135.86,135.88,135.86,135.875,84800000.0
2008-12-09 20:39:00,135.88,136.105,135.875,136.09,214800000.0
2008-12-09 20:40:00,136.09,136.13,136.06,136.115,126800000.0
2008-12-09 20:41:00,136.115,136.12,136.08,136.095,234800000.0
2008-12-09 20:42:00,136.09,136.14,136.09,136.1,432000000.0
2008-12-09 20:43:00,136.1,136.11,136.06,136.06,268000000.0
2008-12-09 20:44:00,136.06,136.06,135.96,135.98,460800000.0
2008-12-09 20:45:00,135.97,136.035,135.94,136.035,236800000.0
2008-12-09 20:46:00,136.0,136.025,135.94,135.95,271200000.0
2008-12-09 20:47:00,135.95,136.13,135.94,136.08,383800000.0
2008-12-09 20:48:00,136.08,136.085,136.03,136.085,284000000.0
2008-12-09 20:49:00,136.08,136.145,136.08,136.135,168800000.0
2008-12-09 20:50:00,136.145,136.205,136.125,136.125,234800000.0
2008-12-09 20:51:00,136.125,136.14,136.07,136.14,365600000.0
2008-12-09 20:52:00,136.14,136.14,136.025,136.04,285600000.0
2008-12-09 20:53:00,136.055,136.125,136.01,136.115,317200000.0
2008-12-09 20:54:00,136.11,136.11,135.99,136.02,462400000.0
2008-12-09 20:55:00,136.005,136.045,135.93,136.035,253200000.0
2008-12-09 20:56:00,136.03,136.08,135.98,136.045,398000000.0
2008-12-09 20:57:00,136.045,136.075,135.945,135.975,209600000.0
2008-12-09 20:58:00,135.955,135.975,135.935,135.975,156800000.0
2008-12-09 20:59:00,135.97,136.0,135.97,135.975,429200000.0
2008-12-09 21:00:00,135.98,136.03,135.955,136.03,377600000.0
2008-12-09 21:01:00,136.03,136.045,135.98,136.005,579000000.0
2008-12-09 21:02:00,136.005,136.015,135.975,136.005,164400000.0
2008-12-09 21:03:00,136.005,136.045,135.96,135.985,163200000.0
2008-12-09 21:04:00,136.0,136.0,135.95,135.96,104400000.0
2008-12-09 21:05:00,135.96,136.025,135.88,135.995,274800000.0
2008-12-09 21:06:00,135.995,136.015,135.915,135.95,393600000.0
2008-12-09 21:07:00,135.955,135.995,135.935,135.94,355600000.0
2008-12-09 21:08:00,135.94,135.96,135.835,135.885,599200000.0
2008-12-09 21:09:00,135.885,135.89,135.7,135.71,507200000.0
2008-12-09 21:10:00,135.71,135.755,135.63,135.745,436600000.0
2008-12-09 21:11:00,135.75,135.865,135.75,135.835,400000000.0
2008-12-09 21:12:00,135.83,135.86,135.765,135.795,418400000.0
2008-12-09 21:13:00,135.795,135.81,135.685,135.695,441200000.0
2008-12-09 21:14:00,135.7,135.785,135.675,135.775,207000000.0
2008-12-09 21:15:00,135.775,135.98,135.77,135.975,209600000.0
2008-12-09 21:16:00,135.975,136.065,135.955,136.0,338800000.0
2008-12-09 21:17:00,136.0,136.05,135.94,136.05,149200000.0
2008-12-09 21:18:00,136.05,136.135,136.02,136.135,278400000.0
2008-12-09 21:19:00,136.145,136.19,136.09,136.165,176000000.0
2008-12-09 21:20:00,136.165,136.22,136.155,136.22,135200000.0
2008-12-09 21:21:00,136.22,136.225,136.145,136.155,347200000.0
2008-12-09 21:22:00,136.14,136.14,136.04,136.085,163200000.0
2008-12-09 21:23:00,136.09,136.09,135.985,135.985,182800000.0
2008-12-09 21:24:00,135.98,135.98,135.885,135.89,206000000.0
2008-12-09 21:25:00,135.905,135.92,135.85,135.865,102400000.0
2008-12-09 21:26:00,135.86,135.925,135.835,135.835,99200000.0
2008-12-09 21:27:00,135.835,135.855,135.81,135.85,176800000.0
2008-12-09 21:28:00,135.85,135.875,135.79,135.8,118400000.0
2008-12-09 21:29:00,135.8,135.87,135.785,135.86,99200000.0
2008-12-09 21:30:00,135.86,135.86,135.77,135.775,171600000.0
2008-12-09 21:31:00,135.78,135.81,135.69,135.71,237200000.0
2008-12-09 21:32:00,135.725,135.8,135.7,135.785,270400000.0
2008-12-09 21:33:00,135.795,135.8,135.76,135.76,176000000.0
2008-12-09 21:34:00,135.76,135.76,135.61,135.615,222400000.0
2008-12-09 21:35:00,135.625,135.69,135.625,135.67,251200000.0
2008-12-09 21:36:00,135.66,135.69,135.655,135.665,123200000.0
2008-12-09 21:37:00,135.67,135.67,135.62,135.62,73600000.0
2008-12-09 21:38:00,135.615,135.62,135.57,135.575,134400000.0
2008-12-09 21:39:00,135.565,135.625,135.555,135.605,116800000.0
2008-12-09 21:40:00,135.605,135.615,135.575,135.615,89600000.0
2008-12-09 21:41:00,135.61,135.67,135.55,135.56,144000000.0
2008-12-09 21:42:00,135.56,135.56,135.45,135.525,336800000.0
2008-12-09 21:43:00,135.53,135.545,135.465,135.49,194600000.0
2008-12-09 21:44:00,135.49,135.52,135.49,135.495,142400000.0
2008-12-09 21:45:00,135.5,135.52,135.465,135.495,219200000.0
2008-12-09 21:46:00,135.495,135.535,135.49,135.525,241600000.0
2008-12-09 21:47:00,135.535,135.68,135.515,135.67,131200000.0
2008-12-09 21:48:00,135.67,135.805,135.66,135.805,171200000.0
2008-12-09 21:49:00,135.81,135.895,135.785,135.835,183400000.0
2008-12-09 21:50:00,135.825,135.845,135.69,135.72,519400000.0
2008-12-09 21:51:00,135.715,135.79,135.66,135.74,220200000.0
2008-12-09 21:52:00,135.77,135.775,135.675,135.745,405800000.0
2008-12-09 21:53:00,135.755,135.765,135.675,135.685,204800000.0
2008-12-09 21:54:00,135.69,135.725,135.61,135.71,425600000.0
2008-12-09 21:55:00,135.715,135.795,135.71,135.79,465600000.0
2008-12-09 21:56:00,135.78,135.885,135.77,135.825,366400000.0
2008-12-09 21:57:00,135.825,135.85,135.8,135.83,537600000.0
2008-12-09 21:58:00,135.83,135.83,135.765,135.83,376000000.0
2008-12-09 21:59:00,135.825,135.88,135.81,135.84,396800000.0
2008-12-09 22:00:00,135.84,135.925,135.83,135.91,453800000.0
2008-12-09 22:01:00,135.915,136.07,135.905,136.06,310400000.0
2008-12-09 22:02:00,136.06,136.06,135.98,135.995,137600000.0
2008-12-09 22:03:00,135.99,135.99,135.885,135.91,300800000.0
2008-12-09 22:04:00,135.925,135.97,135.875,135.94,136000000.0
2008-12-09 22:05:00,135.895,136.01,135.895,135.97,172800000.0
2008-12-09 22:06:00,135.965,135.965,135.7,135.755,294400000.0
2008-12-09 22:07:00,135.755,135.76,135.71,135.72,331200000.0
2008-12-09 22:08:00,135.72,135.79,135.72,135.75,358400000.0
2008-12-09 22:09:00,135.75,135.9,135.75,135.85,488000000.0
2008-12-09 22:10:00,135.86,135.86,135.715,135.775,481600000.0
2008-12-09 22:11:00,135.775,135.805,135.575,135.575,504000000.0
2008-12-09 22:12:00,135.575,135.635,135.55,135.595,673600003.0
2008-12-09 22:13:00,135.59,135.605,135.525,135.585,593800006.0
2008-12-09 22:14:00,135.585,135.615,135.53,135.6,384000000.0
2008-12-09 22:15:00,135.6,135.725,135.59,135.705,273600000.0
2008-12-09 22:16:00,135.705,135.725,135.62,135.69,331200000.0
2008-12-09 22:17:00,135.69,135.725,135.655,135.69,203200000.0
2008-12-09 22:18:00,135.685,135.725,135.64,135.65,380800000.0
2008-12-09 22:19:00,135.64,135.735,135.63,135.73,515200000.0
2008-12-09 22:20:00,135.73,135.88,135.725,135.83,377600000.0
2008-12-09 22:21:00,135.83,135.89,135.695,135.79,641600000.0
2008-12-09 22:22:00,135.79,135.79,135.7,135.73,468800000.0
2008-12-09 22:23:00,135.74,135.76,135.71,135.74,548800000.0
2008-12-09 22:24:00,135.74,135.78,135.73,135.77,512000000.0
2008-12-09 22:25:00,135.77,135.77,135.66,135.67,452800000.0
2008-12-09 22:26:00,135.67,135.79,135.67,135.745,672000000.0
2008-12-09 22:27:00,135.735,135.75,135.675,135.75,411200000.0
2008-12-09 22:28:00,135.735,135.735,135.655,135.715,438400000.0
2008-12-09 22:29:00,135.71,135.715,135.665,135.7,473600000.0
2008-12-09 22:30:00,135.7,135.7,135.605,135.65,299200000.0
2008-12-09 22:31:00,135.65,135.7,135.62,135.7,147200000.0
2008-12-09 22:32:00,135.69,135.76,135.66,135.75,305600000.0
2008-12-09 22:33:00,135.735,135.82,135.68,135.795,310400000.0
2008-12-09 22:34:00,135.79,135.92,135.745,135.8,467200000.0
2008-12-09 22:35:00,135.805,135.81,135.75,135.77,319200000.0
2008-12-09 22:36:00,135.785,135.84,135.765,135.78,312000000.0
2008-12-09 22:37:00,135.795,135.845,135.745,135.76,408000000.0
2008-12-09 22:38:00,135.755,135.82,135.75,135.8,478400000.0
2008-12-09 22:39:00,135.8,135.81,135.71,135.8,516800000.0
2008-12-09 22:40:00,135.8,135.86,135.77,135.86,528000000.0
2008-12-09 22:41:00,135.86,135.96,135.86,135.915,453599999.0
2008-12-09 22:42:00,135.925,135.96,135.91,135.95,304000000.0
2008-12-09 22:43:00,135.945,136.075,135.945,136.045,444800000.0
2008-12-09 22:44:00,136.065,136.07,135.97,135.98,315999999.0
2008-12-09 22:45:00,135.98,135.98,135.87,135.9,157800000.0
2008-12-09 22:46:00,135.9,135.915,135.86,135.885,346800000.0
2008-12-09 22:47:00,135.89,135.97,135.835,135.865,411200000.0
2008-12-09 22:48:00,135.85,135.89,135.84,135.885,184000000.0
2008-12-09 22:49:00,135.88,135.88,135.86,135.87,372800000.0
2008-12-09 22:50:00,135.87,135.89,135.85,135.85,420800000.0
2008-12-09 22:51:00,135.86,135.87,135.85,135.85,169600000.0
2008-12-09 22:52:00,135.85,135.91,135.85,135.88,93000000.0
2008-12-09 22:53:00,135.88,135.92,135.87,135.905,180000000.0
2008-12-09 22:54:00,135.905,135.92,135.82,135.82,65600000.0
2008-12-09 22:55:00,135.765,135.81,135.755,135.8,227200000.0
2008-12-09 22:56:00,135.8,135.855,135.785,135.81,193600000.0
2008-12-09 22:57:00,135.805,135.85,135.8,135.8,131200000.0
2008-12-09 22:58:00,135.8,135.84,135.8,135.805,200000000.0
2008-12-09 22:59:00,135.81,135.825,135.8,135.825,150400000.0
2008-12-09 23:00:00,135.825,135.875,135.79,135.84,155200000.0
2008-12-09 23:01:00,135.84,135.89,135.815,135.88,86400000.0
2008-12-09 23:02:00,135.88,135.88,135.84,135.845,68800000.0
2008-12-09 23:03:00,135.855,135.895,135.85,135.85,249600000.0
2008-12-09 23:04:00,135.85,135.85,135.81,135.81,204800000.0
2008-12-09 23:05:00,135.81,135.81,135.76,135.77,56000000.0
2008-12-09 23:06:00,135.77,135.82,135.755,135.79,288000000.0
2008-12-09 23:07:00,135.785,135.81,135.715,135.78,144000000.0
2008-12-09 23:08:00,135.78,135.82,135.77,135.8,131200000.0
2008-12-09 23:09:00,135.8,135.81,135.76,135.79,54400000.0
2008-12-09 23:10:00,135.795,135.815,135.79,135.795,33600000.0
2008-12-09 23:11:00,135.79,135.81,135.775,135.8,59200000.0
2008-12-09 23:12:00,135.8,135.82,135.8,135.8,161600000.0
2008-12-09 23:13:00,135.79,135.805,135.73,135.73,292800000.0
2008-12-09 23:14:00,135.75,135.84,135.75,135.815,272000001.0
2008-12-09 23:15:00,135.825,135.83,135.73,135.75,292800000.0
2008-12-09 23:16:00,135.75,135.75,135.695,135.7,73600000.0
2008-12-09 23:17:00,135.7,135.7,135.645,135.7,49600000.0
2008-12-09 23:18:00,135.7,135.7,135.615,135.655,328000000.0
2008-12-09 23:19:00,135.665,135.74,135.64,135.73,211200000.0
2008-12-09 23:20:00,135.72,135.735,135.665,135.68,184000000.0
2008-12-09 23:21:00,135.68,135.725,135.68,135.71,91200000.0
2008-12-09 23:22:00,135.72,135.75,135.72,135.75,136000000.0
2008-12-09 23:23:00,135.75,135.775,135.75,135.77,329600000.0
2008-12-09 23:24:00,135.77,135.835,135.745,135.835,243200000.0
2008-12-09 23:25:00,135.85,135.895,135.78,135.88,305600000.0
2008-12-09 23:26:00,135.885,135.89,135.8,135.8,77400000.0
2008-12-09 23:27:00,135.8,135.825,135.785,135.785,139000000.0
2008-12-09 23:28:00,135.78,135.84,135.78,135.825,107200000.0
2008-12-09 23:29:00,135.83,135.91,135.825,135.87,187200000.0
2008-12-09 23:30:00,135.885,135.885,135.82,135.875,241600000.0
2008-12-09 23:31:00,135.875,135.965,135.84,135.925,132200000.0
2008-12-09 23:32:00,135.935,135.96,135.9,135.925,62400000.0
2008-12-09 23:33:00,135.93,135.955,135.915,135.94,80000000.0
2008-12-09 23:34:00,135.945,135.97,135.93,135.95,30400000.0
2008-12-09 23:35:00,135.965,135.965,135.935,135.935,54400000.0
2008-12-09 23:36:00,135.95,135.975,135.945,135.945,46400000.0
2008-12-09 23:37:00,135.945,136.005,135.945,135.96,51200000.0
2008-12-09 23:38:00,135.96,135.96,135.925,135.925,86400000.0
2008-12-09 23:39:00,135.94,135.94,135.91,135.91,84800000.0
2008-12-09 23:40:00,135.91,135.91,135.89,135.9,307200000.0
2008-12-09 23:41:00,135.9,135.92,135.89,135.89,147200000.0
2008-12-09 23:42:00,135.895,135.895,135.86,135.88,75200000.0
2008-12-09 23:43:00,135.88,135.91,135.875,135.905,30400000.0
2008-12-09 23:44:00,135.905,135.905,135.905,135.905,3200000.0
2008-12-09 23:45:00,135.935,135.935,135.88,135.88,54400000.0
2008-12-09 23:46:00,135.88,135.92,135.87,135.915,136000000.0
2008-12-09 23:47:00,135.915,135.95,135.91,135.95,200000000.0
2008-12-09 23:48:00,135.955,135.955,135.92,135.935,228800000.0
2008-12-09 23:49:00,135.925,135.96,135.92,135.96,116800000.0
2008-12-09 23:50:00,135.95,135.975,135.925,135.965,118400000.0
2008-12-09 23:51:00,135.96,136.015,135.95,135.97,78400000.0
2008-12-09 23:52:00,135.97,136.0,135.97,135.98,44800000.0
2008-12-09 23:53:00,135.98,135.98,135.955,135.98,81600000.0
2008-12-09 23:54:00,135.98,136.005,135.945,135.965,126400000.0
2008-12-09 23:55:00,135.96,136.42,135.95,135.95,314000000.0
2008-12-09 23:56:00,135.955,136.005,135.935,135.985,145600000.0
2008-12-09 23:57:00,135.985,135.985,135.93,135.94,136000000.0
2008-12-09 23:58:00,135.97,135.99,135.855,135.89,361600000.0
2008-12-09 23:59:00,135.89,135.91,135.825,135.85,163200000.0
2008-12-10 00:00:00,135.85,135.93,135.78,135.92,195200000.0
2008-12-10 00:01:00,135.915,135.975,135.89,135.91,78400000.0
2008-12-10 00:02:00,135.91,135.94,135.91,135.92,32000000.0
2008-12-10 00:03:00,135.935,135.95,135.925,135.945,67200000.0
2008-12-10 00:04:00,135.96,136.025,135.94,135.965,140800000.0
2008-12-10 00:05:00,135.96,135.975,135.955,135.96,22400000.0
2008-12-10 00:06:00,135.885,135.91,135.88,135.88,40000000.0
2008-12-10 00:07:00,135.88,135.88,135.84,135.845,14400000.0
2008-12-10 00:08:00,135.85,135.87,135.82,135.82,20800000.0
2008-12-10 00:09:00,135.81,135.835,135.81,135.81,28800000.0
2008-12-10 00:10:00,135.825,135.825,135.705,135.755,59200000.0
2008-12-10 00:11:00,135.76,135.805,135.76,135.805,30400000.0
2008-12-10 00:12:00,135.83,135.88,135.83,135.835,36800000.0
2008-12-10 00:13:00,135.85,135.865,135.85,135.865,9600000.0
2008-12-10 00:14:00,135.885,135.925,135.79,135.88,72000000.0
2008-12-10 00:15:00,135.885,135.92,135.825,135.915,60800000.0
2008-12-10 00:16:00,135.93,135.98,135.92,135.98,24000000.0
2008-12-10 00:17:00,135.965,135.985,135.965,135.965,14400000.0
2008-12-10 00:18:00,135.97,136.01,135.925,135.95,89600000.0
2008-12-10 00:19:00,135.95,135.98,135.95,135.98,27200000.0
2008-12-10 00:20:00,135.965,135.99,135.965,135.985,6400000.0
2008-12-10 00:21:00,135.99,135.995,135.96,135.995,9600000.0
2008-12-10 00:22:00,136.01,136.02,135.985,136.015,19200000.0
2008-12-10 00:23:00,136.0,136.0,135.995,135.995,4800000.0
2008-12-10 00:24:00,136.005,136.005,135.96,135.965,14600000.0
2008-12-10 00:25:00,135.98,136.01,135.98,136.01,14400000.0
2008-12-10 00:26:00,136.005,136.03,136.005,136.02,32000000.0
2008-12-10 00:27:00,135.985,136.05,135.985,136.05,35200000.0
2008-12-10 00:28:00,136.065,136.085,136.04,136.06,51200000.0
2008-12-10 00:29:00,136.06,136.095,135.995,135.995,81600000.0
2008-12-10 00:30:00,136.035,136.05,135.975,136.015,151400000.0
2008-12-10 00:31:00,136.03,136.08,136.03,136.08,40000000.0
2008-12-10 00:32:00,136.075,136.155,136.045,136.105,96600000.0
2008-12-10 00:33:00,136.11,136.13,136.1,136.11,33200000.0
2008-12-10 00:34:00,136.11,136.11,136.07,136.11,59800000.0
2008-12-10 00:35:00,136.1,136.11,136.1,136.11,10000000.0
2008-12-10 00:36:00,136.11,136.11,136.11,136.11,3000000.0
2008-12-10 00:37:00,136.135,136.165,136.135,136.14,12000000.0
2008-12-10 00:38:00,136.16,136.16,136.1,136.115,20800000.0
2008-12-10 00:39:00,136.11,136.15,136.095,136.13,33600000.0
2008-12-10 00:40:00,136.12,136.135,136.11,136.12,33600000.0
2008-12-10 00:41:00,136.13,136.13,136.035,136.04,51200000.0
2008-12-10 00:42:00,136.04,136.05,136.015,136.035,52200000.0
2008-12-10 00:43:00,136.035,136.04,136.03,136.035,19200000.0
2008-12-10 00:44:00,136.04,136.085,136.005,136.035,19200000.0
2008-12-10 00:45:00,136.03,136.05,136.03,136.035,12800000.0
2008-12-10 00:46:00,136.04,136.09,136.015,136.06,41600000.0
2008-12-10 00:47:00,136.085,136.125,136.05,136.08,45800000.0
2008-12-10 00:48:00,136.08,136.1,136.08,136.1,27200000.0
2008-12-10 00:49:00,136.11,136.125,136.11,136.125,22400000.0
2008-12-10 00:50:00,136.145,136.165,136.13,136.145,36800000.0
2008-12-10 00:51:00,136.17,136.17,136.135,136.155,17600000.0
2008-12-10 00:52:00,136.16,136.16,136.145,136.145,9600000.0
2008-12-10 00:53:00,136.11,136.155,136.1,136.155,22400000.0
2008-12-10 00:54:00,136.13,136.15,136.13,136.14,16000000.0
2008-12-10 00:55:00,136.14,136.165,136.14,136.145,20800000.0
2008-12-10 00:56:00,136.14,136.175,136.14,136.175,40000000.0
2008-12-10 00:57:00,136.165,136.205,136.145,136.2,36800000.0
2008-12-10 00:58:00,136.185,136.2,136.135,136.165,11200000.0
2008-12-10 00:59:00,136.17,136.18,136.17,136.175,19200000.0
2008-12-10 01:00:00,136.175,136.175,136.085,136.105,52000000.0
2008-12-10 01:01:00,136.105,136.13,136.1,136.11,74400000.0
2008-12-10 01:02:00,136.11,136.12,136.1,136.1,22200000.0
2008-12-10 01:03:00,136.11,136.115,136.1,136.115,15600000.0
2008-12-10 01:04:00,136.125,136.13,136.09,136.13,43600000.0
2008-12-10 01:05:00,136.13,136.14,136.09,136.1,9800000.0
2008-12-10 01:06:00,136.1,136.1,136.1,136.1,6400000.0
2008-12-10 01:07:00,136.115,136.115,136.1,136.1,10400000.0
2008-12-10 01:08:00,136.1,136.1,136.1,136.1,5600000.0
2008-12-10 01:09:00,136.1,136.135,136.095,136.135,16200000.0
2008-12-10 01:10:00,136.145,136.145,136.1,136.105,17600000.0
2008-12-10 01:11:00,136.1,136.12,136.1,136.12,22400000.0
2008-12-10 01:12:00,136.11,136.14,136.11,136.125,14400000.0
2008-12-10 01:13:00,136.12,136.12,136.11,136.115,20800000.0
2008-12-10 01:14:00,136.115,136.125,136.115,136.115,27200000.0
2008-12-10 01:15:00,136.115,136.115,136.095,136.11,30400000.0
2008-12-10 01:16:00,136.12,136.12,136.11,136.11,16000000.0
2008-12-10 01:17:00,136.105,136.125,136.07,136.08,78400000.0
2008-12-10 01:18:00,136.095,136.125,136.07,136.1,43000000.0
2008-12-10 01:19:00,136.105,136.105,136.08,136.085,28800000.0
2008-12-10 01:20:00,136.09,136.105,136.08,136.08,25600000.0
2008-12-10 01:21:00,136.07,136.09,136.065,136.085,27200000.0
2008-12-10 01:22:00,136.08,136.08,136.03,136.05,29800000.0
2008-12-10 01:23:00,136.055,136.09,136.055,136.085,14400000.0
2008-12-10 01:24:00,136.09,136.09,136.02,136.04,59200000.0
2008-12-10 01:25:00,136.04,136.04,135.99,136.0,137600000.0
2008-12-10 01:26:00,136.015,136.05,135.995,136.05,12800000.0
2008-12-10 01:27:00,136.045,136.045,136.035,136.04,14400000.0
2008-12-10 01:28:00,136.035,136.035,136.025,136.025,11200000.0
2008-12-10 01:29:00,136.025,136.025,136.01,136.025,11200000.0
2008-12-10 01:30:00,136.015,136.05,136.0,136.0,96000000.0
2008-12-10 01:31:00,136.005,136.035,136.005,136.035,75200000.0
2008-12-10 01:32:00,136.04,136.05,136.005,136.05,41600000.0
2008-12-10 01:33:00,136.05,136.06,136.05,136.05,16000000.0
2008-12-10 01:34:00,136.055,136.065,136.035,136.05,43200000.0
2008-12-10 01:35:00,136.04,136.08,136.025,136.07,46400000.0
2008-12-10 01:36:00,136.085,136.085,135.99,136.045,83200000.0
2008-12-10 01:37:00,136.03,136.035,136.015,136.035,32000000.0
2008-12-10 01:38:00,136.03,136.035,136.03,136.035,12800000.0
2008-12-10 01:39:00,136.035,136.055,135.98,136.03,60800000.0
2008-12-10 01:40:00,136.04,136.04,135.94,136.005,76800000.0
2008-12-10 01:41:00,136.005,136.025,136.005,136.02,14400000.0
2008-12-10 01:42:00,136.005,136.01,136.005,136.01,30400000.0
2008-12-10 01:43:00,136.01,136.01,135.925,135.955,28800000.0
2008-12-10 01:44:00,135.955,136.02,135.95,136.015,64000000.0
2008-12-10 01:45:00,136.0,136.03,135.97,136.02,102400000.0
2008-12-10 01:46:00,136.02,136.02,136.015,136.015,3200000.0
2008-12-10 01:47:00,136.025,136.065,136.01,136.035,46200000.0
2008-12-10 01:48:00,136.055,136.055,136.01,136.045,25600000.0
2008-12-10 01:49:00,136.04,136.045,136.03,136.045,19200000.0
2008-12-10 01:50:00,136.045,136.105,136.045,136.095,28800000.0
2008-12-10 01:51:00,136.11,136.11,136.095,136.095,17600000.0
2008-12-10 01:52:00,136.11,136.13,136.095,136.1,24000000.0
2008-12-10 01:53:00,136.125,136.175,136.125,136.17,60200000.0
2008-12-10 01:54:00,136.195,136.225,136.16,136.18,57600000.0
2008-12-10 01:55:00,136.2,136.24,136.195,136.215,64000000.0
2008-12-10 01:56:00,136.215,136.23,136.185,136.19,48000000.0
2008-12-10 01:57:00,136.19,136.25,136.19,136.22,35200000.0
2008-12-10 01:58:00,136.22,136.22,136.215,136.22,25600000.0
2008-12-10 01:59:00,136.22,136.23,136.145,136.16,52800000.0
2008-12-10 02:00:00,136.155,136.2,136.155,136.19,156800000.0
2008-12-10 02:01:00,136.19,136.23,136.17,136.17,155200000.0
2008-12-10 02:02:00,136.17,136.17,136.17,136.17,51200000.0
2008-12-10 02:03:00,136.17,136.17,136.17,136.17,28800000.0
2008-12-10 02:04:00,136.17,136.2,136.17,136.175,97600000.0
2008-12-10 02:05:00,136.175,136.325,136.175,136.27,222400000.0
2008-12-10 02:06:00,136.27,136.38,136.26,136.37,191400000.0
2008-12-10 02:07:00,136.37,136.375,136.295,136.31,102400000.0
2008-12-10 02:08:00,136.31,136.395,136.3,136.3,108800000.0
2008-12-10 02:09:00,136.31,136.35,136.305,136.35,73600000.0
2008-12-10 02:10:00,136.34,136.39,136.285,136.39,177600000.0
2008-12-10 02:11:00,136.395,136.55,136.345,136.525,220000000.0
2008-12-10 02:12:00,136.525,136.525,136.425,136.515,107200000.0
2008-12-10 02:13:00,136.515,136.58,136.515,136.58,102400000.0
2008-12-10 02:14:00,136.565,136.585,136.53,136.56,92800000.0
2008-12-10 02:15:00,136.56,136.56,136.525,136.525,67200000.0
2008-12-10 02:16:00,136.52,136.545,136.52,136.545,104000000.0
2008-12-10 02:17:00,136.54,136.57,136.525,136.55,64000000.0
2008-12-10 02:18:00,136.545,136.57,136.515,136.54,88000000.0
2008-12-10 02:19:00,136.54,136.555,136.525,136.54,41600000.0
2008-12-10 02:20:00,136.54,136.555,136.525,136.55,83200000.0
2008-12-10 02:21:00,136.55,136.55,136.48,136.48,84800000.0
2008-12-10 02:22:00,136.49,136.54,136.47,136.475,128400000.0
2008-12-10 02:23:00,136.48,136.52,136.405,136.495,100800000.0
2008-12-10 02:24:00,136.495,136.51,136.48,136.495,57600000.0
2008-12-10 02:25:00,136.51,136.555,136.495,136.525,100800000.0
2008-12-10 02:26:00,136.535,136.535,136.52,136.525,27200000.0
2008-12-10 02:27:00,136.52,136.565,136.52,136.56,64400000.0
2008-12-10 02:28:00,136.56,136.57,136.5,136.51,124800000.0
2008-12-10 02:29:00,136.51,136.515,136.51,136.515,76800000.0
2008-12-10 02:30:00,136.51,136.555,136.51,136.555,52800000.0
2008-12-10 02:31:00,136.555,136.555,136.54,136.555,36800000.0
2008-12-10 02:32:00,136.555,136.555,136.495,136.55,102400000.0
2008-12-10 02:33:00,136.565,136.565,136.485,136.51,52800000.0
2008-12-10 02:34:00,136.51,136.52,136.505,136.505,41600000.0
2008-12-10 02:35:00,136.505,136.54,136.505,136.535,43200000.0
2008-12-10 02:36:00,136.55,136.55,136.52,136.52,44800000.0
2008-12-10 02:37:00,136.52,136.55,136.51,136.55,43200000.0
2008-12-10 02:38:00,136.55,136.57,136.54,136.57,41600000.0
2008-12-10 02:39:00,136.57,136.585,136.56,136.58,20800000.0
2008-12-10 02:40:00,136.575,136.635,136.565,136.635,36800000.0
2008-12-10 02:41:00,136.63,136.65,136.565,136.645,92000000.0
2008-12-10 02:42:00,136.665,136.685,136.62,136.675,56800000.0
2008-12-10 02:43:00,136.675,136.695,136.66,136.67,64000000.0
2008-12-10 02:44:00,136.675,136.72,136.65,136.705,73600000.0
2008-12-10 02:45:00,136.69,136.77,136.69,136.755,152000000.0
2008-12-10 02:46:00,136.76,136.77,136.725,136.735,72000000.0
2008-12-10 02:47:00,136.735,136.745,136.61,136.615,144800000.0
2008-12-10 02:48:00,136.62,136.62,136.585,136.61,84800000.0
2008-12-10 02:49:00,136.625,136.655,136.575,136.625,116800000.0
2008-12-10 02:50:00,136.625,136.635,136.58,136.63,137600000.0
2008-12-10 02:51:00,136.63,136.66,136.605,136.65,88000000.0
2008-12-10 02:52:00,136.665,136.665,136.6,136.62,64000000.0
2008-12-10 02:53:00,136.62,136.73,136.62,136.725,86400000.0
2008-12-10 02:54:00,136.715,136.73,136.665,136.675,164400000.0
2008-12-10 02:55:00,136.675,136.695,136.565,136.635,244800000.0
2008-12-10 02:56:00,136.63,136.635,136.54,136.59,220200000.0
2008-12-10 02:57:00,136.595,136.605,136.58,136.595,197200000.0
2008-12-10 02:58:00,136.59,136.59,136.535,136.545,181200000.0
2008-12-10 02:59:00,136.55,136.56,136.47,136.515,96000000.0
2008-12-10 03:00:00,136.515,136.575,136.495,136.565,140200000.0
2008-12-10 03:01:00,136.565,136.565,136.545,136.56,70400000.0
2008-12-10 03:02:00,136.56,136.575,136.56,136.56,64000000.0
2008-12-10 03:03:00,136.55,136.56,136.535,136.55,51600000.0
2008-12-10 03:04:00,136.545,136.61,136.435,136.455,186400000.0
2008-12-10 03:05:00,136.455,136.505,136.45,136.5,101600000.0
2008-12-10 03:06:00,136.505,136.505,136.465,136.475,64000000.0
2008-12-10 03:07:00,136.46,136.48,136.385,136.385,139200000.0
2008-12-10 03:08:00,136.39,136.47,136.39,136.445,162400000.0
2008-12-10 03:09:00,136.45,136.475,136.445,136.455,41600000.0
2008-12-10 03:10:00,136.455,136.475,136.455,136.475,30400000.0
2008-12-10 03:11:00,136.475,136.48,136.43,136.43,44800000.0
2008-12-10 03:12:00,136.43,136.445,136.41,136.44,81600000.0
2008-12-10 03:13:00,136.435,136.44,136.385,136.385,64000000.0
2008-12-10 03:14:00,136.385,136.385,136.32,136.345,154400000.0
2008-12-10 03:15:00,136.345,136.39,136.33,136.38,285600000.0
2008-12-10 03:16:00,136.375,136.43,136.355,136.42,96000000.0
2008-12-10 03:17:00,136.42,136.42,136.29,136.305,91200000.0
2008-12-10 03:18:00,136.24,136.28,136.225,136.27,129600000.0
2008-12-10 03:19:00,136.285,136.315,136.26,136.315,120000000.0
2008-12-10 03:20:00,136.315,136.325,136.29,136.32,128000000.0
2008-12-10 03:21:00,136.32,136.345,136.315,136.345,56000000.0
2008-12-10 03:22:00,136.35,136.39,136.33,136.38,62400000.0
2008-12-10 03:23:00,136.38,136.41,136.335,136.37,80000000.0
2008-12-10 03:24:00,136.39,136.395,136.335,136.35,180800000.0
2008-12-10 03:25:00,136.35,136.35,136.28,136.305,92800000.0
2008-12-10 03:26:00,136.29,136.325,136.29,136.315,17600000.0
2008-12-10 03:27:00,136.31,136.345,136.31,136.345,24000000.0
2008-12-10 03:28:00,136.345,136.355,136.335,136.345,59200000.0
2008-12-10 03:29:00,136.35,136.415,136.32,136.375,105600000.0
2008-12-10 03:30:00,136.365,136.365,136.285,136.315,102400000.0
2008-12-10 03:31:00,136.31,136.315,136.295,136.3,24000000.0
2008-12-10 03:32:00,136.31,136.33,136.3,136.315,24000000.0
2008-12-10 03:33:00,136.33,136.365,136.32,136.365,70400000.0
2008-12-10 03:34:00,136.365,136.385,136.355,136.37,43200000.0
2008-12-10 03:35:00,136.365,136.395,136.33,136.385,40000000.0
2008-12-10 03:36:00,136.38,136.39,136.345,136.39,27200000.0
2008-12-10 03:37:00,136.385,136.4,136.36,136.4,44800000.0
2008-12-10 03:38:00,136.4,136.43,136.345,136.415,60800000.0
2008-12-10 03:39:00,136.41,136.56,136.365,136.56,113600000.0
2008-12-10 03:40:00,136.58,136.625,136.57,136.605,83200000.0
2008-12-10 03:41:00,136.62,136.62,136.505,136.515,83200000.0
2008-12-10 03:42:00,136.515,136.515,136.43,136.485,177600000.0
2008-12-10 03:43:00,136.49,136.54,136.49,136.505,92800000.0
2008-12-10 03:44:00,136.525,136.525,136.485,136.495,76800000.0
2008-12-10 03:45:00,136.5,136.505,136.485,136.49,75200000.0
2008-12-10 03:46:00,136.505,136.52,136.5,136.505,49600000.0
2008-12-10 03:47:00,136.515,136.58,136.515,136.555,57600000.0
2008-12-10 03:48:00,136.565,136.585,136.55,136.57,56000000.0
2008-12-10 03:49:00,136.57,136.61,136.555,136.575,59200000.0
2008-12-10 03:50:00,136.585,136.635,136.57,136.635,21200000.0
2008-12-10 03:51:00,136.63,136.63,136.615,136.615,4800000.0
2008-12-10 03:52:00,136.615,136.615,136.585,136.6,38400000.0
2008-12-10 03:53:00,136.59,136.6,136.585,136.6,14400000.0
2008-12-10 03:54:00,136.6,136.62,136.6,136.62,9600000.0
2008-12-10 03:55:00,136.635,136.665,136.605,136.625,67200000.0
2008-12-10 03:56:00,136.625,136.665,136.62,136.635,48000000.0
2008-12-10 03:57:00,136.635,136.67,136.62,136.665,84800000.0
2008-12-10 03:58:00,136.655,136.68,136.635,136.665,62400000.0
2008-12-10 03:59:00,136.665,136.68,136.65,136.65,36800000.0
2008-12-10 04:00:00,136.635,136.64,136.575,136.64,62400000.0
2008-12-10 04:01:00,136.64,136.685,136.6,136.615,99200000.0
2008-12-10 04:02:00,136.655,136.69,136.62,136.68,38400000.0
2008-12-10 04:03:00,136.68,136.755,136.665,136.73,116800000.0
2008-12-10 04:04:00,136.73,136.815,136.725,136.8,128000000.0
2008-12-10 04:05:00,136.8,136.805,136.765,136.785,72000000.0
2008-12-10 04:06:00,136.785,136.785,136.75,136.755,99200000.0
2008-12-10 04:07:00,136.755,136.755,136.72,136.74,63800000.0
2008-12-10 04:08:00,136.74,136.74,136.725,136.74,33600000.0
2008-12-10 04:09:00,136.74,136.755,136.74,136.745,16000000.0
2008-12-10 04:10:00,136.745,136.77,136.74,136.765,70400000.0
2008-12-10 04:11:00,136.765,136.81,136.75,136.75,86400000.0
2008-12-10 04:12:00,136.75,136.75,136.695,136.695,68800000.0
2008-12-10 04:13:00,136.695,136.74,136.68,136.73,82600000.0
2008-12-10 04:14:00,136.705,136.845,136.695,136.72,54400000.0
2008-12-10 04:15:00,136.725,136.725,136.66,136.66,100800000.0
2008-12-10 04:16:00,136.67,136.68,136.655,136.68,54400000.0
2008-12-10 04:17:00,136.67,136.7,136.67,136.7,22400000.0
2008-12-10 04:18:00,136.69,136.7,136.675,136.685,24000000.0
2008-12-10 04:19:00,136.685,136.695,136.675,136.695,41600000.0
2008-12-10 04:20:00,136.695,136.695,136.665,136.67,43200000.0
2008-12-10 04:21:00,136.685,136.685,136.64,136.64,312000000.0
2008-12-10 04:22:00,136.64,136.64,136.58,136.59,105600000.0
2008-12-10 04:23:00,136.575,136.575,136.56,136.57,17600000.0
2008-12-10 04:24:00,136.57,136.575,136.54,136.54,67200000.0
2008-12-10 04:25:00,136.54,136.54,136.475,136.5,62400000.0
2008-12-10 04:26:00,136.51,136.515,136.495,136.495,41600000.0
2008-12-10 04:27:00,136.495,136.495,136.43,136.435,104000000.0
2008-12-10 04:28:00,136.445,136.495,136.44,136.495,64000000.0
2008-12-10 04:29:00,136.49,136.525,136.485,136.51,38400000.0
2008-12-10 04:30:00,136.505,136.525,136.5,136.51,41600000.0
2008-12-10 04:31:00,136.52,136.53,136.52,136.525,11200000.0
2008-12-10 04:32:00,136.525,136.54,136.51,136.535,43200000.0
2008-12-10 04:33:00,136.53,136.55,136.53,136.55,51200000.0
2008-12-10 04:34:00,136.545,136.555,136.5,136.505,86400000.0
2008-12-10 04:35:00,136.505,136.54,136.505,136.505,99200000.0
2008-12-10 04:36:00,136.505,136.54,136.505,136.525,83200000.0
2008-12-10 04:37:00,136.525,136.56,136.525,136.56,62400000.0
2008-12-10 04:38:00,136.56,136.585,136.55,136.58,59200000.0
2008-12-10 04:39:00,136.565,136.58,136.565,136.57,56000000.0
2008-12-10 04:40:00,136.565,136.595,136.565,136.595,36800000.0
2008-12-10 04:41:00,136.585,136.595,136.58,136.58,46400000.0
2008-12-10 04:42:00,136.565,136.58,136.565,136.58,19200000.0
2008-12-10 04:43:00,136.58,136.595,136.58,136.595,17600000.0
2008-12-10 04:44:00,136.595,136.6,136.55,136.55,60800000.0
2008-12-10 04:45:00,136.55,136.565,136.53,136.55,59200000.0
2008-12-10 04:46:00,136.56,136.56,136.53,136.56,78400000.0
2008-12-10 04:47:00,136.56,136.56,136.49,136.5,102400000.0
2008-12-10 04:48:00,136.5,136.535,136.49,136.5,115200000.0
2008-12-10 04:49:00,136.5,136.5,136.5,136.5,41600000.0
2008-12-10 04:50:00,136.5,136.5,136.5,136.5,41600000.0
2008-12-10 04:51:00,136.5,136.51,136.5,136.5,14400000.0
2008-12-10 04:52:00,136.5,136.5,136.485,136.5,14400000.0
2008-12-10 04:53:00,136.5,136.515,136.5,136.5,57600000.0
2008-12-10 04:54:00,136.51,136.51,136.5,136.5,48000000.0
2008-12-10 04:55:00,136.465,136.495,136.465,136.47,75200000.0
2008-12-10 04:56:00,136.47,136.485,136.465,136.465,54400000.0
2008-12-10 04:57:00,136.465,136.49,136.445,136.455,54400000.0
2008-12-10 04:58:00,136.455,136.46,136.445,136.45,40000000.0
2008-12-10 04:59:00,136.45,136.465,136.445,136.465,67200000.0
2008-12-10 05:00:00,136.465,136.465,136.45,136.45,27200000.0
2008-12-10 05:01:00,136.46,136.475,136.45,136.45,30400000.0
2008-12-10 05:02:00,136.44,136.44,136.34,136.36,97600000.0
2008-12-10 05:03:00,136.36,136.385,136.3,136.35,129600000.0
2008-12-10 05:04:00,136.335,136.36,136.32,136.36,40000000.0
2008-12-10 05:05:00,136.36,136.42,136.34,136.42,75200000.0
2008-12-10 05:06:00,136.41,136.435,136.365,136.425,52200000.0
2008-12-10 05:07:00,136.435,136.435,136.405,136.42,30400000.0
2008-12-10 05:08:00,136.42,136.43,136.42,136.43,8000000.0
2008-12-10 05:09:00,136.43,136.455,136.39,136.4,32000000.0
2008-12-10 05:10:00,136.39,136.4,136.39,136.39,21400000.0
2008-12-10 05:11:00,136.39,136.435,136.345,136.38,57400000.0
2008-12-10 05:12:00,136.38,136.38,136.37,136.37,16000000.0
2008-12-10 05:13:00,136.375,136.395,136.375,136.395,16000000.0
2008-12-10 05:14:00,136.395,136.41,136.395,136.41,6400000.0
2008-12-10 05:15:00,136.4,136.4,136.4,136.4,1600000.0
2008-12-10 05:16:00,136.41,136.445,136.41,136.445,41600000.0
2008-12-10 05:17:00,136.445,136.505,136.445,136.495,24000000.0
2008-12-10 05:18:00,136.495,136.535,136.455,136.515,52800000.0
2008-12-10 05:19:00,136.51,136.54,136.475,136.54,75200000.0
2008-12-10 05:20:00,136.54,136.545,136.52,136.535,30400000.0
2008-12-10 05:21:00,136.53,136.54,136.52,136.525,49600000.0
2008-12-10 05:22:00,136.52,136.535,136.485,136.505,56000000.0
2008-12-10 05:23:00,136.505,136.515,136.46,136.51,103999996.0
2008-12-10 05:24:00,136.51,136.51,136.46,136.47,342399980.0
2008-12-10 05:25:00,136.47,136.47,136.47,136.47,100799994.0
2008-12-10 05:26:00,136.47,136.47,136.47,136.47,403199976.0
2008-12-10 05:27:00,136.47,136.47,136.47,136.47,1343999920.0
2008-12-10 05:28:00,136.47,136.47,136.405,136.425,241599986.0
2008-12-10 05:29:00,136.42,136.47,136.42,136.435,33600000.0
2008-12-10 05:30:00,136.44,136.465,136.435,136.45,22400000.0
2008-12-10 05:31:00,136.45,136.48,136.45,136.48,22400000.0
2008-12-10 05:32:00,136.485,136.495,136.465,136.465,40000000.0
2008-12-10 05:33:00,136.47,136.485,136.47,136.475,19200000.0
2008-12-10 05:34:00,136.48,136.5,136.465,136.49,41600000.0
2008-12-10 05:35:00,136.49,136.59,136.48,136.59,70400000.0
2008-12-10 05:36:00,136.595,136.685,136.53,136.665,105600000.0
2008-12-10 05:37:00,136.665,136.67,136.62,136.63,80000000.0
2008-12-10 05:38:00,136.63,136.645,136.55,136.56,126400000.0
2008-12-10 05:39:00,136.56,136.565,136.455,136.525,81600000.0
2008-12-10 05:40:00,136.525,136.535,136.46,136.525,78400000.0
2008-12-10 05:41:00,136.535,136.535,136.435,136.475,64000000.0
2008-12-10 05:42:00,136.475,136.495,136.395,136.45,80000000.0
2008-12-10 05:43:00,136.435,136.46,136.425,136.425,78400000.0
2008-12-10 05:44:00,136.42,136.435,136.42,136.42,44000000.0
2008-12-10 05:45:00,136.42,136.43,136.395,136.41,65000000.0
2008-12-10 05:46:00,136.41,136.42,136.375,136.385,120000000.0
2008-12-10 05:47:00,136.385,136.415,136.36,136.4,110400000.0
2008-12-10 05:48:00,136.405,136.445,136.38,136.445,43200000.0
2008-12-10 05:49:00,136.45,136.505,136.445,136.495,86400000.0
2008-12-10 05:50:00,136.495,136.495,136.46,136.48,35200000.0
2008-12-10 05:51:00,136.485,136.5,136.48,136.495,28800000.0
2008-12-10 05:52:00,136.49,136.505,136.49,136.505,28800000.0
2008-12-10 05:53:00,136.5,136.535,136.49,136.52,32000000.0
2008-12-10 05:54:00,136.535,136.58,136.535,136.58,96000000.0
2008-12-10 05:55:00,136.585,136.685,136.58,136.68,91200000.0
2008-12-10 05:56:00,136.67,136.68,136.655,136.655,62400000.0
2008-12-10 05:57:00,136.655,136.725,136.655,136.715,71200000.0
2008-12-10 05:58:00,136.71,136.76,136.685,136.755,107200000.0
2008-12-10 05:59:00,136.745,136.845,136.725,136.795,118400000.0
2008-12-10 06:00:00,136.79,136.88,136.71,136.76,161000000.0
2008-12-10 06:01:00,136.775,136.785,136.72,136.785,79600000.0
2008-12-10 06:02:00,136.78,136.785,136.74,136.74,44800000.0
2008-12-10 06:03:00,136.74,136.79,136.74,136.78,68800000.0
2008-12-10 06:04:00,136.78,136.79,136.735,136.735,80000000.0
2008-12-10 06:05:00,136.725,136.735,136.685,136.725,38400000.0
2008-12-10 06:06:00,136.73,136.74,136.715,136.725,40000000.0
2008-12-10 06:07:00,136.72,136.73,136.685,136.695,68800000.0
2008-12-10 06:08:00,136.69,136.7,136.66,136.66,96000000.0
2008-12-10 06:09:00,136.665,136.665,136.665,136.665,20800000.0
2008-12-10 06:10:00,136.665,136.675,136.655,136.67,40000000.0
2008-12-10 06:11:00,136.665,136.68,136.66,136.66,52800000.0
2008-12-10 06:12:00,136.665,136.67,136.59,136.605,142400000.0
2008-12-10 06:13:00,136.615,136.635,136.6,136.62,68800000.0
2008-12-10 06:14:00,136.63,136.63,136.605,136.605,56000000.0
2008-12-10 06:15:00,136.6,136.625,136.6,136.625,40000000.0
2008-12-10 06:16:00,136.63,136.665,136.625,136.645,62400000.0
2008-12-10 06:17:00,136.655,136.695,136.655,136.69,67200000.0
2008-12-10 06:18:00,136.7,136.72,136.675,136.69,43200000.0
2008-12-10 06:19:00,136.685,136.685,136.66,136.68,46400000.0
2008-12-10 06:20:00,136.67,136.755,136.66,136.735,65600000.0
2008-12-10 06:21:00,136.74,136.775,136.705,136.72,75200000.0
2008-12-10 06:22:00,136.72,136.76,136.72,136.755,89600000.0
2008-12-10 06:23:00,136.73,136.815,136.73,136.815,65600000.0
2008-12-10 06:24:00,136.8,136.825,136.77,136.795,80000000.0
2008-12-10 06:25:00,136.805,136.805,136.77,136.77,49600000.0
2008-12-10 06:26:00,136.77,136.78,136.77,136.77,59200000.0
2008-12-10 06:27:00,136.77,136.77,136.77,136.77,20800000.0
2008-12-10 06:28:00,136.77,136.83,136.77,136.82,107200000.0
2008-12-10 06:29:00,136.82,136.845,136.8,136.815,44800000.0
2008-12-10 06:30:00,136.825,136.885,136.815,136.87,69800000.0
2008-12-10 06:31:00,136.855,136.86,136.83,136.83,25600000.0
2008-12-10 06:32:00,136.83,136.86,136.83,136.84,88000000.0
2008-12-10 06:33:00,136.855,136.855,136.8,136.84,66400000.0
2008-12-10 06:34:00,136.835,136.86,136.83,136.845,65600000.0
2008-12-10 06:35:00,136.845,136.875,136.805,136.875,35200000.0
2008-12-10 06:36:00,136.86,136.86,136.81,136.845,25600000.0
2008-12-10 06:37:00,136.855,136.855,136.8,136.8,72000000.0
2008-12-10 06:38:00,136.8,136.8,136.8,136.8,62400000.0
2008-12-10 06:39:00,136.8,136.8,136.68,136.77,52800000.0
2008-12-10 06:40:00,136.775,136.8,136.765,136.795,70400000.0
2008-12-10 06:41:00,136.795,136.825,136.76,136.8,64000000.0
2008-12-10 06:42:00,136.8,136.8,136.785,136.8,49600000.0
2008-12-10 06:43:00,136.795,136.81,136.78,136.78,59200000.0
2008-12-10 06:44:00,136.78,136.795,136.78,136.795,12800000.0
2008-12-10 06:45:00,136.78,136.84,136.78,136.825,86400000.0
2008-12-10 06:46:00,136.8,136.835,136.785,136.795,56000000.0
2008-12-10 06:47:00,136.795,136.81,136.775,136.78,92800000.0
2008-12-10 06:48:00,136.785,136.785,136.77,136.77,1147999977.0
2008-12-10 06:49:00,136.77,136.78,136.765,136.775,622399988.0
2008-12-10 06:50:00,136.77,136.795,136.75,136.775,46400000.0
2008-12-10 06:51:00,136.785,136.785,136.76,136.765,30400000.0
2008-12-10 06:52:00,136.76,136.78,136.74,136.745,56000000.0
2008-12-10 06:53:00,136.75,136.82,136.745,136.82,62400000.0
2008-12-10 06:54:00,136.795,136.865,136.78,136.865,89600000.0
2008-12-10 06:55:00,136.865,136.955,136.865,136.945,132200000.0
2008-12-10 06:56:00,136.945,136.945,136.925,136.93,105600000.0
2008-12-10 06:57:00,136.93,136.985,136.92,136.975,128000000.0
2008-12-10 06:58:00,136.99,136.99,136.91,136.91,87000000.0
2008-12-10 06:59:00,136.91,136.97,136.91,136.955,61600000.0
2008-12-10 07:00:00,136.955,136.96,136.95,136.96,44800000.0
2008-12-10 07:01:00,136.965,136.965,136.89,136.9,53200000.0
2008-12-10 07:02:00,136.9,136.9,136.845,136.85,31800000.0
2008-12-10 07:03:00,136.85,136.86,136.805,136.81,88400000.0
2008-12-10 07:04:00,136.81,136.81,136.81,136.81,23000000.0
2008-12-10 07:05:00,136.81,136.815,136.81,136.81,35000000.0
2008-12-10 07:06:00,136.81,136.815,136.81,136.81,11800000.0
2008-12-10 07:07:00,136.81,136.83,136.81,136.815,45200000.0
2008-12-10 07:08:00,136.815,136.975,136.815,136.965,118400000.0
2008-12-10 07:09:00,136.965,136.965,136.885,136.93,73600000.0
2008-12-10 07:10:00,136.925,136.95,136.925,136.935,32000000.0
2008-12-10 07:11:00,136.925,136.925,136.905,136.92,41600000.0
2008-12-10 07:12:00,136.915,136.96,136.91,136.95,83200000.0
2008-12-10 07:13:00,136.95,136.975,136.92,136.96,73000000.0
2008-12-10 07:14:00,136.955,136.98,136.95,136.96,48000000.0
2008-12-10 07:15:00,136.96,136.96,136.93,136.935,65600000.0
2008-12-10 07:16:00,136.935,136.945,136.925,136.945,35200000.0
2008-12-10 07:17:00,136.945,136.985,136.935,136.94,44000000.0
2008-12-10 07:18:00,136.94,136.94,136.94,136.94,32000000.0
2008-12-10 07:19:00,136.94,136.975,136.93,136.94,111400000.0
2008-12-10 07:20:00,136.94,136.94,136.94,136.94,60800000.0
2008-12-10 07:21:00,136.94,136.94,136.855,136.87,64000000.0
2008-12-10 07:22:00,136.875,136.88,136.86,136.86,20800000.0
2008-12-10 07:23:00,136.855,136.875,136.82,136.83,49600000.0
2008-12-10 07:24:00,136.84,136.925,136.84,136.88,103400000.0
2008-12-10 07:25:00,136.885,136.885,136.86,136.86,27200000.0
2008-12-10 07:26:00,136.865,136.865,136.835,136.865,60800000.0
2008-12-10 07:27:00,136.86,136.88,136.855,136.865,35200000.0
2008-12-10 07:28:00,136.865,136.89,136.855,136.88,22400000.0
2008-12-10 07:29:00,136.875,136.9,136.865,136.895,41600000.0
2008-12-10 07:30:00,136.89,136.93,136.865,136.865,48000000.0
2008-12-10 07:31:00,136.865,136.865,136.755,136.755,91200000.0
2008-12-10 07:32:00,136.755,136.79,136.74,136.765,68800000.0
2008-12-10 07:33:00,136.77,136.8,136.765,136.77,64000000.0
2008-12-10 07:34:00,136.775,136.825,136.77,136.82,102400000.0
2008-12-10 07:35:00,136.815,136.815,136.74,136.755,57600000.0
2008-12-10 07:36:00,136.755,136.765,136.695,136.71,76800000.0
2008-12-10 07:37:00,136.71,136.745,136.7,136.73,108800000.0
2008-12-10 07:38:00,136.73,136.73,136.7,136.715,62400000.0
2008-12-10 07:39:00,136.71,136.72,136.66,136.66,86400000.0
2008-12-10 07:40:00,136.67,136.7,136.655,136.7,22400000.0
2008-12-10 07:41:00,136.715,136.715,136.7,136.7,8000000.0
2008-12-10 07:42:00,136.7,136.7,136.62,136.625,40000000.0
2008-12-10 07:43:00,136.64,136.66,136.625,136.65,59200000.0
2008-12-10 07:44:00,136.65,136.665,136.63,136.63,83200000.0
2008-12-10 07:45:00,136.62,136.635,136.62,136.635,43200000.0
2008-12-10 07:46:00,136.635,136.635,136.63,136.63,27200000.0
2008-12-10 07:47:00,136.63,136.67,136.63,136.645,73000000.0
2008-12-10 07:48:00,136.645,136.67,136.64,136.66,124800000.0
2008-12-10 07:49:00,136.645,136.66,136.64,136.64,19200000.0
2008-12-10 07:50:00,136.635,136.635,136.615,136.615,28800000.0
2008-12-10 07:51:00,136.615,136.615,136.595,136.61,36800000.0
2008-12-10 07:52:00,136.61,136.615,136.575,136.61,56000000.0
2008-12-10 07:53:00,136.615,136.63,136.6,136.6,121000000.0
2008-12-10 07:54:00,136.605,136.635,136.605,136.635,32000000.0
2008-12-10 07:55:00,136.61,136.63,136.61,136.615,24000000.0
2008-12-10 07:56:00,136.615,136.63,136.595,136.6,78400000.0
2008-12-10 07:57:00,136.6,136.61,136.585,136.61,107200000.0
2008-12-10 07:58:00,136.61,136.625,136.6,136.625,62400000.0
2008-12-10 07:59:00,136.625,136.73,136.625,136.73,125600000.0
2008-12-10 08:00:00,136.73,136.745,136.66,136.745,97600000.0
2008-12-10 08:01:00,136.745,136.755,136.705,136.755,108800000.0
2008-12-10 08:02:00,136.755,136.76,136.73,136.73,68800000.0
2008-12-10 08:03:00,136.72,136.775,136.72,136.775,44800000.0
2008-12-10 08:04:00,136.77,136.815,136.77,136.785,46400000.0
2008-12-10 08:05:00,136.785,136.79,136.785,136.79,14400000.0
2008-12-10 08:06:00,136.8,136.805,136.8,136.805,8000000.0
2008-12-10 08:07:00,136.8,136.85,136.8,136.835,81600000.0
2008-12-10 08:08:00,136.825,136.905,136.815,136.885,85200000.0
2008-12-10 08:09:00,136.85,136.9,136.85,136.86,151600000.0
2008-12-10 08:10:00,136.86,136.885,136.86,136.865,80800000.0
2008-12-10 08:11:00,136.865,136.885,136.855,136.855,32000000.0
2008-12-10 08:12:00,136.87,136.87,136.79,136.795,190400000.0
2008-12-10 08:13:00,136.805,136.81,136.795,136.81,6400000.0
2008-12-10 08:14:00,136.805,136.805,136.76,136.785,83200000.0
2008-12-10 08:15:00,136.785,136.815,136.775,136.815,32000000.0
2008-12-10 08:16:00,136.82,136.82,136.8,136.8,32000000.0
2008-12-10 08:17:00,136.8,136.855,136.79,136.8,46400000.0
2008-12-10 08:18:00,136.8,136.81,136.775,136.8,28800000.0
2008-12-10 08:19:00,136.8,136.86,136.8,136.84,48000000.0
2008-12-10 08:20:00,136.84,136.885,136.825,136.885,19200000.0
2008-12-10 08:21:00,136.885,136.885,136.87,136.885,16000000.0
2008-12-10 08:22:00,136.885,136.89,136.87,136.89,43200000.0
2008-12-10 08:23:00,136.875,136.885,136.83,136.86,70400000.0
2008-12-10 08:24:00,136.86,136.87,136.85,136.87,33600000.0
2008-12-10 08:25:00,136.87,136.88,136.845,136.85,94400000.0
2008-12-10 08:26:00,136.845,136.86,136.805,136.81,73600000.0
2008-12-10 08:27:00,136.82,136.84,136.81,136.83,100400000.0
2008-12-10 08:28:00,136.845,136.89,136.845,136.86,38400000.0
2008-12-10 08:29:00,136.86,136.88,136.845,136.865,116800000.0
2008-12-10 08:30:00,136.865,136.91,136.85,136.855,68600000.0
2008-12-10 08:31:00,136.86,136.86,136.85,136.85,25600000.0
2008-12-10 08:32:00,136.85,136.855,136.83,136.84,48000000.0
2008-12-10 08:33:00,136.845,136.855,136.83,136.84,109000000.0
2008-12-10 08:34:00,136.84,136.875,136.83,136.84,84800000.0
2008-12-10 08:35:00,136.85,136.85,136.835,136.835,89600000.0
2008-12-10 08:36:00,136.83,136.865,136.82,136.84,81200000.0
2008-12-10 08:37:00,136.85,136.87,136.835,136.87,65600000.0
2008-12-10 08:38:00,136.88,136.985,136.88,136.935,86400000.0
2008-12-10 08:39:00,136.945,136.99,136.92,136.99,113600000.0
2008-12-10 08:40:00,136.995,137.14,136.995,137.125,166400000.0
2008-12-10 08:41:00,137.125,137.175,137.11,137.13,332800000.0
2008-12-10 08:42:00,137.13,137.16,137.11,137.12,132600000.0
2008-12-10 08:43:00,137.12,137.205,137.11,137.195,161400000.0
2008-12-10 08:44:00,137.185,137.23,137.175,137.23,67200000.0
2008-12-10 08:45:00,137.23,137.23,137.155,137.16,103600000.0
2008-12-10 08:46:00,137.175,137.225,137.16,137.215,148800000.0
2008-12-10 08:47:00,137.21,137.255,137.205,137.225,88000000.0
2008-12-10 08:48:00,137.22,137.25,137.22,137.24,38400000.0
2008-12-10 08:49:00,137.255,137.27,137.255,137.265,12800000.0
2008-12-10 08:50:00,137.265,137.265,137.225,137.225,38400000.0
2008-12-10 08:51:00,137.22,137.23,137.11,137.115,60800000.0
2008-12-10 08:52:00,137.12,137.12,137.045,137.065,305600000.0
2008-12-10 08:53:00,137.07,137.185,137.07,137.17,65000000.0
2008-12-10 08:54:00,137.16,137.185,137.145,137.16,40000000.0
2008-12-10 08:55:00,137.165,137.21,137.14,137.185,100800000.0
2008-12-10 08:56:00,137.185,137.2,137.165,137.18,36800000.0
2008-12-10 08:57:00,137.19,137.355,137.17,137.355,126800000.0
2008-12-10 08:58:00,137.36,137.455,137.335,137.395,156000000.0
2008-12-10 08:59:00,137.395,137.43,137.39,137.41,129600000.0
2008-12-10 09:00:00,137.415,137.43,137.385,137.4,40000000.0
2008-12-10 09:01:00,137.4,137.445,137.395,137.4,76800000.0
2008-12-10 09:02:00,137.415,137.44,137.365,137.405,124300000.0
2008-12-10 09:03:00,137.38,137.495,137.375,137.48,129600000.0
2008-12-10 09:04:00,137.475,137.52,137.425,137.505,147600000.0
2008-12-10 09:05:00,137.505,137.525,137.37,137.385,91400000.0
2008-12-10 09:06:00,137.36,137.39,137.33,137.36,83600000.0
2008-12-10 09:07:00,137.36,137.415,137.355,137.37,132600000.0
2008-12-10 09:08:00,137.37,137.37,137.3,137.335,117800000.0
2008-12-10 09:09:00,137.335,137.4,137.33,137.385,104000000.0
2008-12-10 09:10:00,137.385,137.53,137.385,137.515,151200000.0
2008-12-10 09:11:00,137.53,137.53,137.455,137.46,84800000.0
2008-12-10 09:12:00,137.475,137.475,137.36,137.38,106000000.0
2008-12-10 09:13:00,137.38,137.45,137.36,137.42,156600000.0
2008-12-10 09:14:00,137.42,137.59,137.415,137.575,169400000.0
2008-12-10 09:15:00,137.59,137.74,137.59,137.74,180400000.0
2008-12-10 09:16:00,137.735,137.77,137.685,137.705,139000000.0
2008-12-10 09:17:00,137.72,137.745,137.685,137.695,104800000.0
2008-12-10 09:18:00,137.705,137.76,137.69,137.695,102600000.0
2008-12-10 09:19:00,137.695,137.71,137.58,137.59,224800000.0
2008-12-10 09:20:00,137.59,137.62,137.46,137.47,234400000.0
2008-12-10 09:21:00,137.47,137.485,137.47,137.48,118800000.0
2008-12-10 09:22:00,137.48,137.61,137.48,137.61,146800000.0
2008-12-10 09:23:00,137.61,137.615,137.53,137.595,263600000.0
2008-12-10 09:24:00,137.6,137.715,137.6,137.715,127000000.0
2008-12-10 09:25:00,137.7,137.765,137.7,137.705,81000000.0
2008-12-10 09:26:00,137.705,137.75,137.685,137.735,128200000.0
2008-12-10 09:27:00,137.75,137.76,137.675,137.715,124400000.0
2008-12-10 09:28:00,137.715,137.72,137.665,137.7,93200000.0
2008-12-10 09:29:00,137.7,137.725,137.67,137.705,122200000.0
2008-12-10 09:30:00,137.68,137.705,137.47,137.47,115600000.0
2008-12-10 09:31:00,137.47,137.515,137.47,137.495,73600000.0
2008-12-10 09:32:00,137.47,137.51,137.465,137.49,78400000.0
2008-12-10 09:33:00,137.49,137.54,137.465,137.525,149600000.0
2008-12-10 09:34:00,137.525,137.525,137.485,137.5,116400000.0
2008-12-10 09:35:00,137.505,137.565,137.505,137.565,48000000.0
2008-12-10 09:36:00,137.58,137.585,137.525,137.585,128200000.0
2008-12-10 09:37:00,137.59,137.645,137.575,137.62,167600000.0
2008-12-10 09:38:00,137.625,137.625,137.485,137.505,246400000.0
2008-12-10 09:39:00,137.5,137.545,137.465,137.54,72000000.0
2008-12-10 09:40:00,137.54,137.57,137.505,137.53,92600000.0
2008-12-10 09:41:00,137.52,137.52,137.4,137.415,813600000.0
2008-12-10 09:42:00,137.405,137.465,137.39,137.445,86400000.0
2008-12-10 09:43:00,137.445,137.51,137.445,137.47,74600000.0
2008-12-10 09:44:00,137.465,137.5,137.465,137.465,32000000.0
2008-12-10 09:45:00,137.465,137.495,137.445,137.47,83200000.0
2008-12-10 09:46:00,137.475,137.5,137.44,137.475,71000000.0
2008-12-10 09:47:00,137.475,137.49,137.46,137.46,98600000.0
2008-12-10 09:48:00,137.46,137.475,137.435,137.46,321600000.0
2008-12-10 09:49:00,137.46,137.485,137.45,137.46,216000000.0
2008-12-10 09:50:00,137.425,137.46,137.405,137.425,205600000.0
2008-12-10 09:51:00,137.425,137.45,137.305,137.315,164400000.0
2008-12-10 09:52:00,137.35,137.36,137.225,137.225,290400000.0
2008-12-10 09:53:00,137.225,137.225,137.17,137.18,178600000.0
2008-12-10 09:54:00,137.18,137.2,137.16,137.17,153600000.0
2008-12-10 09:55:00,137.17,137.21,137.14,137.175,72600000.0
2008-12-10 09:56:00,137.16,137.19,137.16,137.175,75600000.0
2008-12-10 09:57:00,137.175,137.18,136.995,137.02,165800000.0
2008-12-10 09:58:00,137.03,137.045,136.815,136.82,209800000.0
2008-12-10 09:59:00,136.82,137.055,136.815,137.05,264200000.0
2008-12-10 10:00:00,137.04,137.04,136.93,136.965,213200000.0
2008-12-10 10:01:00,136.965,137.03,136.935,136.965,260400000.0
2008-12-10 10:02:00,136.965,137.12,136.965,137.07,137000000.0
2008-12-10 10:03:00,137.07,137.175,137.07,137.1,183400000.0
2008-12-10 10:04:00,137.09,137.105,137.075,137.075,56800000.0
2008-12-10 10:05:00,137.075,137.075,137.045,137.07,61200000.0
2008-12-10 10:06:00,137.07,137.085,137.04,137.07,38400000.0
2008-12-10 10:07:00,137.08,137.11,137.07,137.105,103000000.0
2008-12-10 10:08:00,137.105,137.125,137.065,137.085,124800000.0
2008-12-10 10:09:00,137.095,137.135,137.065,137.11,120400000.0
2008-12-10 10:10:00,137.11,137.24,137.1,137.225,97600000.0
2008-12-10 10:11:00,137.22,137.28,137.22,137.28,31000000.0
2008-12-10 10:12:00,137.29,137.29,137.28,137.28,33000000.0
2008-12-10 10:13:00,137.28,137.42,137.28,137.365,87600000.0
2008-12-10 10:14:00,137.37,137.37,137.305,137.315,91600000.0
2008-12-10 10:15:00,137.315,137.38,137.28,137.335,121000000.0
2008-12-10 10:16:00,137.34,137.34,137.225,137.225,157800000.0
2008-12-10 10:17:00,137.24,137.295,137.22,137.295,84200000.0
2008-12-10 10:18:00,137.275,137.33,137.27,137.305,127200000.0
2008-12-10 10:19:00,137.28,137.365,137.28,137.34,101600000.0
2008-12-10 10:20:00,137.32,137.4,137.3,137.38,219800000.0
2008-12-10 10:21:00,137.37,137.42,137.33,137.42,132800000.0
2008-12-10 10:22:00,137.41,137.41,137.31,137.335,54400000.0
2008-12-10 10:23:00,137.35,137.365,137.265,137.305,105000000.0
2008-12-10 10:24:00,137.32,137.375,137.305,137.32,51200000.0
2008-12-10 10:25:00,137.31,137.355,137.3,137.32,108200000.0
2008-12-10 10:26:00,137.33,137.35,137.28,137.325,116200000.0
2008-12-10 10:27:00,137.28,137.405,137.28,137.39,86300000.0
2008-12-10 10:28:00,137.375,137.425,137.36,137.385,99200000.0
2008-12-10 10:29:00,137.385,137.525,137.355,137.525,169600000.0
2008-12-10 10:30:00,137.53,137.57,137.49,137.51,77800000.0
2008-12-10 10:31:00,137.505,137.58,137.505,137.56,117300000.0
2008-12-10 10:32:00,137.555,137.575,137.52,137.535,83200000.0
2008-12-10 10:33:00,137.55,137.605,137.55,137.59,58400000.0
2008-12-10 10:34:00,137.585,137.605,137.56,137.59,66400000.0
2008-12-10 10:35:00,137.595,137.63,137.565,137.575,73600000.0
2008-12-10 10:36:00,137.575,137.605,137.515,137.54,109800000.0
2008-12-10 10:37:00,137.545,137.675,137.525,137.64,232000000.0
2008-12-10 10:38:00,137.62,137.65,137.52,137.52,258400000.0
2008-12-10 10:39:00,137.53,137.55,137.425,137.55,196000000.0
2008-12-10 10:40:00,137.54,137.56,137.45,137.485,188200000.0
2008-12-10 10:41:00,137.49,137.52,137.425,137.44,349600001.0
2008-12-10 10:42:00,137.455,137.485,137.38,137.38,187600000.0
2008-12-10 10:43:00,137.405,137.42,137.325,137.36,131600000.0
2008-12-10 10:44:00,137.365,137.5,137.36,137.4,293000000.0
2008-12-10 10:45:00,137.405,137.465,137.365,137.44,215200000.0
2008-12-10 10:46:00,137.43,137.45,137.39,137.39,252400000.0
2008-12-10 10:47:00,137.385,137.425,137.36,137.395,202200000.0
2008-12-10 10:48:00,137.39,137.42,137.335,137.35,176600000.0
2008-12-10 10:49:00,137.34,137.365,137.22,137.23,270800000.0
2008-12-10 10:50:00,137.225,137.24,137.18,137.185,100400000.0
2008-12-10 10:51:00,137.185,137.19,137.11,137.13,355200000.0
2008-12-10 10:52:00,137.14,137.16,137.055,137.055,267800000.0
2008-12-10 10:53:00,137.055,137.055,136.91,136.98,250400000.0
2008-12-10 10:54:00,136.975,136.995,136.885,136.885,511000000.0
2008-12-10 10:55:00,136.89,137.0,136.795,136.99,324600000.0
2008-12-10 10:56:00,136.985,137.015,136.935,136.985,239000000.0
2008-12-10 10:57:00,136.985,137.03,136.975,136.995,205400000.0
2008-12-10 10:58:00,137.005,137.035,136.985,137.01,171200000.0
2008-12-10 10:59:00,137.005,137.195,137.0,137.18,149000000.0
2008-12-10 11:00:00,137.18,137.18,137.015,137.015,173600000.0
2008-12-10 11:01:00,137.015,137.015,136.935,136.945,163200000.0
2008-12-10 11:02:00,136.91,136.91,136.78,136.805,350400000.0
2008-12-10 11:03:00,136.81,136.81,136.565,136.645,485800000.0
2008-12-10 11:04:00,136.665,136.78,136.655,136.725,284400000.0
2008-12-10 11:05:00,136.71,136.715,136.675,136.68,98600000.0
2008-12-10 11:06:00,136.685,136.7,136.605,136.615,120000000.0
2008-12-10 11:07:00,136.625,136.63,136.6,136.6,153400000.0
2008-12-10 11:08:00,136.6,136.6,136.52,136.565,189000000.0
2008-12-10 11:09:00,136.58,136.595,136.48,136.505,119400000.0
2008-12-10 11:10:00,136.505,136.58,136.505,136.58,137600000.0
2008-12-10 11:11:00,136.58,136.72,136.57,136.68,158800000.0
2008-12-10 11:12:00,136.685,136.71,136.65,136.66,100800000.0
2008-12-10 11:13:00,136.66,136.69,136.545,136.625,150400000.0
2008-12-10 11:14:00,136.61,136.63,136.55,136.62,158000000.0
2008-12-10 11:15:00,136.62,136.645,136.6,136.62,169000000.0
2008-12-10 11:16:00,136.63,136.63,136.535,136.55,111200000.0
2008-12-10 11:17:00,136.565,136.575,136.55,136.55,49600000.0
2008-12-10 11:18:00,136.55,136.615,136.55,136.6,96000000.0
2008-12-10 11:19:00,136.58,136.675,136.575,136.63,201800000.0
2008-12-10 11:20:00,136.635,136.65,136.605,136.615,150400000.0
2008-12-10 11:21:00,136.63,136.765,136.625,136.755,214200000.0
2008-12-10 11:22:00,136.765,136.81,136.715,136.775,220400000.0
2008-12-10 11:23:00,136.775,136.835,136.725,136.805,282000000.0
2008-12-10 11:24:00,136.8,136.91,136.79,136.91,242200000.0
2008-12-10 11:25:00,136.915,137.0,136.85,136.975,257800000.0
2008-12-10 11:26:00,136.97,137.05,136.955,136.995,452800000.0
2008-12-10 11:27:00,137.0,137.01,136.95,136.99,466600001.0
2008-12-10 11:28:00,136.995,136.995,136.885,136.945,312200000.0
2008-12-10 11:29:00,136.945,136.97,136.925,136.965,137000000.0
2008-12-10 11:30:00,136.965,136.985,136.955,136.96,97600000.0
2008-12-10 11:31:00,136.965,137.02,136.88,136.98,175600000.0
2008-12-10 11:32:00,136.985,137.01,136.965,136.99,328000000.0
2008-12-10 11:33:00,136.985,136.995,136.94,136.94,94400000.0
2008-12-10 11:34:00,136.945,136.965,136.935,136.945,171200000.0
2008-12-10 11:35:00,136.945,136.95,136.895,136.905,357200000.0
2008-12-10 11:36:00,136.9,136.915,136.87,136.905,193600000.0
2008-12-10 11:37:00,136.905,137.02,136.895,136.985,290400000.0
2008-12-10 11:38:00,136.975,137.02,136.96,137.02,185200000.0
2008-12-10 11:39:00,137.02,137.105,137.005,137.065,151200000.0
2008-12-10 11:40:00,137.065,137.12,136.98,137.07,258000000.0
2008-12-10 11:41:00,137.07,137.07,137.005,137.02,261800000.0
2008-12-10 11:42:00,137.02,137.08,136.955,137.025,373599999.0
2008-12-10 11:43:00,137.03,137.065,136.955,136.98,392200000.0
2008-12-10 11:44:00,136.975,137.015,136.955,136.995,227400000.0
2008-12-10 11:45:00,136.995,137.0,136.92,136.925,245200000.0
2008-12-10 11:46:00,136.925,136.97,136.87,136.92,378599999.0
2008-12-10 11:47:00,136.905,136.935,136.865,136.885,283200000.0
2008-12-10 11:48:00,136.885,136.925,136.865,136.865,108000000.0
2008-12-10 11:49:00,136.865,136.945,136.795,136.915,340200000.0
2008-12-10 11:50:00,136.915,136.915,136.785,136.83,328600000.0
2008-12-10 11:51:00,136.83,136.845,136.765,136.82,137800000.0
2008-12-10 11:52:00,136.82,136.82,136.795,136.8,75200000.0
2008-12-10 11:53:00,136.795,136.795,136.715,136.76,127800000.0
2008-12-10 11:54:00,136.76,136.785,136.74,136.74,130400000.0
2008-12-10 11:55:00,136.745,136.76,136.73,136.735,192000000.0
2008-12-10 11:56:00,136.735,136.755,136.73,136.735,196800000.0
2008-12-10 11:57:00,136.745,136.825,136.735,136.77,256000000.0
2008-12-10 11:58:00,136.77,136.815,136.755,136.79,290400000.0
2008-12-10 11:59:00,136.79,136.815,136.74,136.74,197600000.0
2008-12-10 12:00:00,136.735,136.76,136.72,136.76,218800000.0
2008-12-10 12:01:00,136.75,136.775,136.72,136.765,185600000.0
2008-12-10 12:02:00,136.765,136.795,136.735,136.78,133600000.0
2008-12-10 12:03:00,136.785,136.805,136.71,136.71,176600000.0
2008-12-10 12:04:00,136.705,136.735,136.645,136.735,305200000.0
2008-12-10 12:05:00,136.735,136.765,136.71,136.71,199200000.0
2008-12-10 12:06:00,136.71,136.735,136.71,136.735,61600000.0
2008-12-10 12:07:00,136.74,136.8,136.7,136.8,46400000.0
2008-12-10 12:08:00,136.8,136.84,136.785,136.805,169800000.0
2008-12-10 12:09:00,136.805,136.845,136.795,136.82,280800000.0
2008-12-10 12:10:00,136.825,136.835,136.795,136.825,187200000.0
2008-12-10 12:11:00,136.84,136.875,136.805,136.835,144200000.0
2008-12-10 12:12:00,136.845,136.875,136.825,136.865,96800000.0
2008-12-10 12:13:00,136.865,136.865,136.83,136.85,49600000.0
2008-12-10 12:14:00,136.855,136.86,136.85,136.855,24000000.0
2008-12-10 12:15:00,136.855,136.855,136.825,136.83,73600000.0
2008-12-10 12:16:00,136.83,136.855,136.82,136.855,98400000.0
2008-12-10 12:17:00,136.855,136.855,136.81,136.83,131200000.0
2008-12-10 12:18:00,136.82,136.855,136.81,136.84,155800000.0
2008-12-10 12:19:00,136.84,136.855,136.83,136.855,84000000.0
2008-12-10 12:20:00,136.85,136.865,136.77,136.77,79200000.0
2008-12-10 12:21:00,136.805,136.825,136.665,136.69,279400000.0
2008-12-10 12:22:00,136.68,136.785,136.675,136.785,369000000.0
2008-12-10 12:23:00,136.785,136.845,136.755,136.755,157400000.0
2008-12-10 12:24:00,136.77,136.805,136.695,136.73,166200000.0
2008-12-10 12:25:00,136.725,136.735,136.705,136.73,170400000.0
2008-12-10 12:26:00,136.73,136.815,136.73,136.78,199600000.0
2008-12-10 12:27:00,136.78,136.92,136.78,136.81,315000000.0
2008-12-10 12:28:00,136.825,136.96,136.825,136.96,277000000.0
2008-12-10 12:29:00,136.95,136.96,136.895,136.935,316600000.0
2008-12-10 12:30:00,136.935,136.945,136.8,136.805,266000000.0
2008-12-10 12:31:00,136.8,136.86,136.795,136.845,148800000.0
2008-12-10 12:32:00,136.845,136.905,136.805,136.85,325800000.0
2008-12-10 12:33:00,136.85,136.915,136.82,136.87,223800000.0
2008-12-10 12:34:00,136.88,136.95,136.84,136.875,295200000.0
2008-12-10 12:35:00,136.845,136.89,136.785,136.8,236600000.0
2008-12-10 12:36:00,136.83,136.935,136.8,136.935,226000000.0
2008-12-10 12:37:00,136.92,137.015,136.92,137.0,213400000.0
2008-12-10 12:38:00,137.0,137.02,136.935,136.97,193800000.0
2008-12-10 12:39:00,136.975,137.03,136.94,136.94,147200000.0
2008-12-10 12:40:00,136.95,136.985,136.92,136.97,332800000.0
2008-12-10 12:41:00,136.98,137.0,136.96,136.97,236000000.0
2008-12-10 12:42:00,136.975,137.035,136.89,136.91,183200000.0
2008-12-10 12:43:00,136.91,136.975,136.885,136.9,285600000.0
2008-12-10 12:44:00,136.9,136.9,136.745,136.805,487400000.0
2008-12-10 12:45:00,136.81,136.85,136.73,136.85,205600000.0
2008-12-10 12:46:00,136.86,136.865,136.82,136.84,44000000.0
2008-12-10 12:47:00,136.815,136.975,136.815,136.93,214800000.0
2008-12-10 12:48:00,136.93,136.95,136.88,136.935,335600000.0
2008-12-10 12:49:00,136.94,136.99,136.91,136.955,477600000.0
2008-12-10 12:50:00,136.965,136.965,136.87,136.93,496000002.0
2008-12-10 12:51:00,136.935,136.935,136.845,136.845,193600000.0
2008-12-10 12:52:00,136.845,136.87,136.765,136.8,662800001.0
2008-12-10 12:53:00,136.8,136.87,136.8,136.835,550800000.0
2008-12-10 12:54:00,136.835,136.94,136.835,136.92,154200000.0
2008-12-10 12:55:00,136.935,136.985,136.935,136.97,116600000.0
2008-12-10 12:56:00,136.97,136.99,136.94,136.98,271800000.0
2008-12-10 12:57:00,136.97,136.99,136.94,136.99,462400000.0
2008-12-10 12:58:00,136.98,137.0,136.955,136.985,177800000.0
2008-12-10 12:59:00,136.955,137.005,136.95,136.955,304600000.0
2008-12-10 13:00:00,136.955,136.995,136.93,136.97,97600000.0
2008-12-10 13:01:00,136.975,137.06,136.975,137.005,269000000.0
2008-12-10 13:02:00,137.03,137.045,136.97,137.01,204600000.0
2008-12-10 13:03:00,137.01,137.09,137.01,137.05,162400000.0
2008-12-10 13:04:00,137.055,137.095,137.05,137.05,536400001.0
2008-12-10 13:05:00,137.05,137.055,136.99,136.995,319200000.0
2008-12-10 13:06:00,137.0,137.045,136.96,137.025,303600000.0
2008-12-10 13:07:00,137.025,137.055,137.025,137.055,89200000.0
2008-12-10 13:08:00,137.055,137.065,136.93,136.93,234800000.0
2008-12-10 13:09:00,136.93,136.95,136.905,136.935,183200000.0
2008-12-10 13:10:00,136.935,136.955,136.925,136.94,186200000.0
2008-12-10 13:11:00,136.94,137.04,136.93,136.945,172800000.0
2008-12-10 13:12:00,136.945,137.035,136.945,137.035,200400000.0
2008-12-10 13:13:00,137.035,137.08,137.015,137.035,204200000.0
2008-12-10 13:14:00,137.03,137.035,137.025,137.025,46400000.0
2008-12-10 13:15:00,137.04,137.04,137.005,137.035,80800000.0
2008-12-10 13:16:00,137.035,137.035,137.02,137.02,24800000.0
2008-12-10 13:17:00,137.01,137.04,137.01,137.015,75200000.0
2008-12-10 13:18:00,137.015,137.045,136.975,137.02,265000000.0
2008-12-10 13:19:00,137.02,137.165,137.02,137.125,387200000.0
2008-12-10 13:20:00,137.125,137.205,137.11,137.185,266600000.0
2008-12-10 13:21:00,137.185,137.21,137.16,137.19,96800000.0
2008-12-10 13:22:00,137.205,137.22,137.11,137.145,253600000.0
2008-12-10 13:23:00,137.16,137.33,137.155,137.26,345600000.0
2008-12-10 13:24:00,137.27,137.28,137.26,137.265,149400000.0
2008-12-10 13:25:00,137.265,137.265,137.2,137.21,413000000.0
2008-12-10 13:26:00,137.205,137.255,137.205,137.255,205000000.0
2008-12-10 13:27:00,137.27,137.28,137.21,137.215,273600000.0
2008-12-10 13:28:00,137.215,137.23,137.19,137.19,392800000.0
2008-12-10 13:29:00,137.2,137.23,137.185,137.195,151200000.0
2008-12-10 13:30:00,137.195,137.205,137.145,137.145,196400000.0
2008-12-10 13:31:00,137.165,137.19,137.155,137.155,271600001.0
2008-12-10 13:32:00,137.155,137.23,137.155,137.19,307200000.0
2008-12-10 13:33:00,137.195,137.23,137.135,137.15,279000000.0
2008-12-10 13:34:00,137.15,137.28,137.15,137.28,305200000.0
2008-12-10 13:35:00,137.275,137.29,137.205,137.275,230800000.0
2008-12-10 13:36:00,137.275,137.31,137.26,137.285,130600000.0
2008-12-10 13:37:00,137.275,137.325,137.23,137.29,274600001.0
2008-12-10 13:38:00,137.3,137.3,137.205,137.225,171800000.0
2008-12-10 13:39:00,137.225,137.29,137.215,137.265,212800000.0
2008-12-10 13:40:00,137.265,137.335,137.25,137.29,241200000.0
2008-12-10 13:41:00,137.29,137.405,137.275,137.355,310600001.0
2008-12-10 13:42:00,137.36,137.475,137.36,137.46,219800000.0
2008-12-10 13:43:00,137.455,137.465,137.42,137.42,97600000.0
2008-12-10 13:44:00,137.42,137.42,137.385,137.42,90600000.0
2008-12-10 13:45:00,137.435,137.49,137.415,137.455,281000000.0
2008-12-10 13:46:00,137.45,137.45,137.36,137.385,348000000.0
2008-12-10 13:47:00,137.385,137.415,137.355,137.36,298400000.0
2008-12-10 13:48:00,137.36,137.455,137.35,137.44,164800000.0
2008-12-10 13:49:00,137.44,137.46,137.345,137.365,129600000.0
2008-12-10 13:50:00,137.38,137.49,137.38,137.42,190600000.0
2008-12-10 13:51:00,137.42,137.435,137.385,137.41,172800000.0
2008-12-10 13:52:00,137.415,137.46,137.415,137.445,133600000.0
2008-12-10 13:53:00,137.44,137.455,137.44,137.44,25600000.0
2008-12-10 13:54:00,137.44,137.47,137.44,137.46,160200000.0
2008-12-10 13:55:00,137.47,137.475,137.395,137.45,138000000.0
2008-12-10 13:56:00,137.445,137.48,137.42,137.445,93600000.0
2008-12-10 13:57:00,137.44,137.47,137.44,137.47,18800000.0
2008-12-10 13:58:00,137.47,137.48,137.39,137.405,150900000.0
2008-12-10 13:59:00,137.405,137.47,137.405,137.45,447000000.0
2008-12-10 14:00:00,137.455,137.505,137.45,137.45,359600000.0
2008-12-10 14:01:00,137.45,137.485,137.445,137.47,162400000.0
2008-12-10 14:02:00,137.475,137.51,137.455,137.49,228800000.0
2008-12-10 14:03:00,137.49,137.49,137.45,137.48,227200000.0
2008-12-10 14:04:00,137.475,137.505,137.45,137.485,141600000.0
2008-12-10 14:05:00,137.475,137.52,137.465,137.5,108800000.0
2008-12-10 14:06:00,137.525,137.575,137.47,137.505,208000000.0
2008-12-10 14:07:00,137.515,137.515,137.475,137.485,63200000.0
2008-12-10 14:08:00,137.48,137.515,137.48,137.515,196000000.0
2008-12-10 14:09:00,137.52,137.52,137.47,137.47,69600000.0
2008-12-10 14:10:00,137.47,137.55,137.47,137.5,364000000.0
2008-12-10 14:11:00,137.5,137.515,137.465,137.48,160000000.0
2008-12-10 14:12:00,137.48,137.515,137.455,137.48,368800000.0
2008-12-10 14:13:00,137.48,137.51,137.475,137.475,192000000.0
2008-12-10 14:14:00,137.47,137.485,137.45,137.45,94000000.0
2008-12-10 14:15:00,137.45,137.485,137.42,137.455,112200000.0
2008-12-10 14:16:00,137.455,137.455,137.405,137.405,93600000.0
2008-12-10 14:17:00,137.405,137.41,137.39,137.395,172800000.0
2008-12-10 14:18:00,137.41,137.42,137.365,137.37,205800000.0
2008-12-10 14:19:00,137.375,137.375,137.32,137.34,230400000.0
2008-12-10 14:20:00,137.34,137.355,137.31,137.325,195200000.0
2008-12-10 14:21:00,137.32,137.355,137.285,137.325,120800000.0
2008-12-10 14:22:00,137.345,137.355,137.28,137.335,279800000.0
2008-12-10 14:23:00,137.335,137.335,137.295,137.315,291200000.0
2008-12-10 14:24:00,137.32,137.345,137.31,137.34,136800000.0
2008-12-10 14:25:00,137.34,137.4,137.33,137.38,199200000.0
2008-12-10 14:26:00,137.37,137.385,137.35,137.38,100800000.0
2008-12-10 14:27:00,137.37,137.4,137.365,137.39,44000000.0
2008-12-10 14:28:00,137.375,137.4,137.335,137.335,343199999.0
2008-12-10 14:29:00,137.345,137.375,137.335,137.36,411799999.0
2008-12-10 14:30:00,137.35,137.37,137.29,137.31,275200000.0
2008-12-10 14:31:00,137.31,137.335,137.305,137.33,395200000.0
2008-12-10 14:32:00,137.335,137.345,137.28,137.29,93600000.0
2008-12-10 14:33:00,137.285,137.31,137.26,137.27,145400000.0
2008-12-10 14:34:00,137.285,137.29,137.255,137.265,80000000.0
2008-12-10 14:35:00,137.265,137.285,137.265,137.275,33600000.0
2008-12-10 14:36:00,137.275,137.305,137.26,137.3,95200000.0
2008-12-10 14:37:00,137.3,137.315,137.26,137.28,139200000.0
2008-12-10 14:38:00,137.275,137.285,137.18,137.205,232800000.0
2008-12-10 14:39:00,137.21,137.225,137.18,137.205,217600000.0
2008-12-10 14:40:00,137.205,137.22,137.175,137.22,215800000.0
2008-12-10 14:41:00,137.22,137.23,137.095,137.1,414600000.0
2008-12-10 14:42:00,137.095,137.155,137.085,137.085,171400000.0
2008-12-10 14:43:00,137.085,137.135,137.01,137.105,277200000.0
2008-12-10 14:44:00,137.105,137.12,137.065,137.115,272000000.0
2008-12-10 14:45:00,137.115,137.14,137.11,137.14,205600000.0
2008-12-10 14:46:00,137.125,137.15,137.095,137.115,354800000.0
2008-12-10 14:47:00,137.125,137.14,137.11,137.12,228800000.0
2008-12-10 14:48:00,137.12,137.19,137.12,137.16,356000000.0
2008-12-10 14:49:00,137.165,137.185,137.15,137.17,168800000.0
2008-12-10 14:50:00,137.17,137.175,137.065,137.075,298800000.0
2008-12-10 14:51:00,137.065,137.07,136.825,136.89,393600000.0
2008-12-10 14:52:00,136.885,136.97,136.85,136.88,366199999.0
2008-12-10 14:53:00,136.88,136.99,136.875,136.99,369200000.0
2008-12-10 14:54:00,137.005,137.015,136.97,137.015,229800000.0
2008-12-10 14:55:00,137.015,137.095,137.0,137.095,315400000.0
2008-12-10 14:56:00,137.09,137.135,137.06,137.115,334600000.0
2008-12-10 14:57:00,137.12,137.17,137.09,137.12,246800000.0
2008-12-10 14:58:00,137.11,137.145,137.085,137.145,184000000.0
2008-12-10 14:59:00,137.13,137.14,136.995,136.995,347400000.0
2008-12-10 15:00:00,136.995,137.015,136.96,136.99,229000000.0
2008-12-10 15:01:00,136.99,137.0,136.93,136.955,220800000.0
2008-12-10 15:02:00,136.96,136.975,136.925,136.955,171200000.0
2008-12-10 15:03:00,136.97,137.01,136.955,137.0,346000000.0
2008-12-10 15:04:00,137.0,137.06,136.99,137.02,329800000.0
2008-12-10 15:05:00,137.02,137.03,136.975,136.995,235200000.0
2008-12-10 15:06:00,136.99,137.02,136.99,137.02,173200000.0
2008-12-10 15:07:00,137.02,137.03,136.925,136.995,263800000.0
2008-12-10 15:08:00,136.98,136.995,136.93,136.95,276000000.0
2008-12-10 15:09:00,136.95,137.005,136.95,137.005,131200000.0
2008-12-10 15:10:00,136.995,137.045,136.99,137.035,108000000.0
2008-12-10 15:11:00,137.035,137.12,137.02,137.095,272600000.0
2008-12-10 15:12:00,137.095,137.115,137.075,137.09,260599999.0
2008-12-10 15:13:00,137.09,137.135,137.08,137.1,310799999.0
2008-12-10 15:14:00,137.1,137.155,137.1,137.135,262400000.0
2008-12-10 15:15:00,137.135,137.175,137.065,137.07,219199998.0
2008-12-10 15:16:00,137.07,137.08,136.985,137.005,272200000.0
2008-12-10 15:17:00,136.995,137.0,136.955,136.975,180400000.0
2008-12-10 15:18:00,136.99,137.075,136.96,137.06,467200000.0
2008-12-10 15:19:00,137.075,137.15,137.075,137.09,464200001.0
2008-12-10 15:20:00,137.09,137.13,137.04,137.11,475400000.0
2008-12-10 15:21:00,137.11,137.145,137.08,137.085,507600000.0
2008-12-10 15:22:00,137.085,137.135,137.085,137.12,391400000.0
2008-12-10 15:23:00,137.125,137.225,137.1,137.21,308999999.0
2008-12-10 15:24:00,137.215,137.24,137.175,137.22,237200000.0
2008-12-10 15:25:00,137.225,137.295,137.22,137.285,168600000.0
2008-12-10 15:26:00,137.275,137.295,137.225,137.24,257000000.0
2008-12-10 15:27:00,137.25,137.325,137.24,137.31,479600000.0
2008-12-10 15:28:00,137.295,137.355,137.27,137.28,212799999.0
2008-12-10 15:29:00,137.27,137.305,137.24,137.28,237000000.0
2008-12-10 15:30:00,137.29,137.325,137.225,137.24,421200000.0
2008-12-10 15:31:00,137.24,137.26,137.21,137.25,150999999.0
2008-12-10 15:32:00,137.235,137.24,137.22,137.23,86400000.0
2008-12-10 15:33:00,137.23,137.24,137.11,137.17,279200000.0
2008-12-10 15:34:00,137.185,137.185,137.085,137.11,332200000.0
2008-12-10 15:35:00,137.11,137.125,137.055,137.08,205400000.0
2008-12-10 15:36:00,137.065,137.105,137.05,137.07,302600000.0
2008-12-10 15:37:00,137.06,137.095,137.01,137.045,323600000.0
2008-12-10 15:38:00,137.03,137.365,137.005,137.36,421200000.0
2008-12-10 15:39:00,137.36,137.505,137.345,137.405,508400000.0
2008-12-10 15:40:00,137.405,137.425,137.36,137.37,265800000.0
2008-12-10 15:41:00,137.37,137.415,137.34,137.385,333400000.0
2008-12-10 15:42:00,137.385,137.39,137.31,137.325,244600000.0
2008-12-10 15:43:00,137.335,137.365,137.295,137.34,346000000.0
2008-12-10 15:44:00,137.345,137.38,137.33,137.36,326200000.0
2008-12-10 15:45:00,137.37,137.405,137.335,137.355,303400000.0
2008-12-10 15:46:00,137.36,137.505,137.33,137.49,357600001.0
2008-12-10 15:47:00,137.49,137.49,137.31,137.38,634800000.0
2008-12-10 15:48:00,137.38,137.435,137.315,137.41,485400000.0
2008-12-10 15:49:00,137.415,137.54,137.365,137.54,411000000.0
2008-12-10 15:50:00,137.54,137.545,137.425,137.48,356200000.0
2008-12-10 15:51:00,137.465,137.53,137.455,137.505,437599999.0
2008-12-10 15:52:00,137.52,137.525,137.45,137.48,327000000.0
2008-12-10 15:53:00,137.47,137.48,137.42,137.43,392600000.0
2008-12-10 15:54:00,137.43,137.445,137.34,137.38,456799998.0
2008-12-10 15:55:00,137.385,137.41,137.325,137.395,194400000.0
2008-12-10 15:56:00,137.395,137.44,137.385,137.395,387800000.0
2008-12-10 15:57:00,137.375,137.415,137.365,137.375,174000000.0
2008-12-10 15:58:00,137.38,137.38,137.285,137.305,260200000.0
2008-12-10 15:59:00,137.32,137.32,137.2,137.205,422999998.0
2008-12-10 16:00:00,137.22,137.245,137.105,137.205,586200000.0
2008-12-10 16:01:00,137.175,137.205,137.14,137.16,459399999.0
2008-12-10 16:02:00,137.16,137.175,137.08,137.12,418800000.0
2008-12-10 16:03:00,137.13,137.135,137.085,137.105,569400000.0
2008-12-10 16:04:00,137.105,137.135,137.085,137.11,350200001.0
2008-12-10 16:05:00,137.095,137.195,137.095,137.18,412400000.0
2008-12-10 16:06:00,137.19,137.22,137.11,137.13,325799999.0
2008-12-10 16:07:00,137.145,137.17,137.07,137.085,497800000.0
2008-12-10 16:08:00,137.085,137.13,137.055,137.1,452600000.0
2008-12-10 16:09:00,137.09,137.195,137.075,137.175,588600001.0
2008-12-10 16:10:00,137.185,137.2,137.115,137.18,605400001.0
2008-12-10 16:11:00,137.185,137.205,137.15,137.195,337200000.0
2008-12-10 16:12:00,137.175,137.195,137.1,137.18,325000000.0
2008-12-10 16:13:00,137.18,137.265,137.18,137.25,290800000.0
2008-12-10 16:14:00,137.25,137.275,137.185,137.225,383000000.0
2008-12-10 16:15:00,137.235,137.295,137.23,137.255,340800000.0
2008-12-10 16:16:00,137.255,137.3,137.225,137.27,257200000.0
2008-12-10 16:17:00,137.28,137.33,137.27,137.315,259600000.0
2008-12-10 16:18:00,137.32,137.32,137.145,137.18,583000000.0
2008-12-10 16:19:00,137.18,137.21,137.105,137.155,403800000.0
2008-12-10 16:20:00,137.14,137.215,137.13,137.165,605999999.0
2008-12-10 16:21:00,137.17,137.28,137.16,137.23,478400000.0
2008-12-10 16:22:00,137.24,137.26,137.175,137.235,357800000.0
2008-12-10 16:23:00,137.235,137.285,137.195,137.255,431400001.0
2008-12-10 16:24:00,137.255,137.31,137.235,137.295,189600000.0
2008-12-10 16:25:00,137.295,137.315,137.24,137.24,533000000.0
2008-12-10 16:26:00,137.255,137.29,137.195,137.245,547000000.0
2008-12-10 16:27:00,137.245,137.265,137.215,137.245,283600000.0
2008-12-10 16:28:00,137.26,137.26,137.21,137.21,258400000.0
2008-12-10 16:29:00,137.225,137.265,137.21,137.235,150200000.0
2008-12-10 16:30:00,137.235,137.305,137.2,137.22,462199999.0
2008-12-10 16:31:00,137.225,137.26,137.17,137.18,382000000.0
2008-12-10 16:32:00,137.18,137.19,137.045,137.075,671400000.0
2008-12-10 16:33:00,137.06,137.135,137.055,137.075,407800000.0
2008-12-10 16:34:00,137.065,137.29,137.015,137.225,705400000.0
2008-12-10 16:35:00,137.21,137.26,137.17,137.2,576400000.0
2008-12-10 16:36:00,137.19,137.23,137.145,137.175,476000000.0
2008-12-10 16:37:00,137.16,137.195,137.115,137.165,513400000.0
2008-12-10 16:38:00,137.145,137.19,137.09,137.16,546200000.0
2008-12-10 16:39:00,137.17,137.26,137.16,137.235,482600000.0
2008-12-10 16:40:00,137.21,137.26,137.165,137.235,390800000.0
2008-12-10 16:41:00,137.24,137.245,137.18,137.225,367000000.0
2008-12-10 16:42:00,137.225,137.265,137.195,137.24,218400000.0
2008-12-10 16:43:00,137.23,137.26,137.2,137.23,152800000.0
2008-12-10 16:44:00,137.23,137.24,137.185,137.195,288400000.0
2008-12-10 16:45:00,137.22,137.34,137.195,137.33,357200000.0
2008-12-10 16:46:00,137.33,137.395,137.29,137.38,217600000.0
2008-12-10 16:47:00,137.38,137.395,137.255,137.305,232000000.0
2008-12-10 16:48:00,137.305,137.34,137.225,137.27,287200000.0
2008-12-10 16:49:00,137.255,137.3,137.23,137.295,881199986.0
2008-12-10 16:50:00,137.28,137.3,137.16,137.24,379999999.0
2008-12-10 16:51:00,137.24,137.27,137.225,137.25,328000000.0
2008-12-10 16:52:00,137.25,137.25,137.125,137.145,365400000.0
2008-12-10 16:53:00,137.14,137.22,137.13,137.16,338600000.0
2008-12-10 16:54:00,137.16,137.16,137.045,137.055,321200000.0
2008-12-10 16:55:00,137.055,137.055,136.89,136.89,381800000.0
2008-12-10 16:56:00,136.9,137.015,136.86,137.015,245000000.0
2008-12-10 16:57:00,137.015,137.05,136.905,136.905,319000000.0
2008-12-10 16:58:00,136.93,137.01,136.915,136.965,386400000.0
2008-12-10 16:59:00,136.965,137.005,136.96,136.995,425000000.0
2008-12-10 17:00:00,136.995,137.015,136.955,136.97,135600000.0
2008-12-10 17:01:00,136.97,136.985,136.935,136.985,267200000.0
2008-12-10 17:02:00,136.995,137.145,136.995,137.12,277400000.0
2008-12-10 17:03:00,137.125,137.125,137.05,137.105,460400000.0
2008-12-10 17:04:00,137.105,137.245,137.095,137.22,299800000.0
2008-12-10 17:05:00,137.23,137.3,137.18,137.3,225200000.0
2008-12-10 17:06:00,137.305,137.59,137.29,137.555,243200000.0
2008-12-10 17:07:00,137.565,137.675,137.535,137.58,246600000.0
2008-12-10 17:08:00,137.57,137.61,137.49,137.515,214400000.0
2008-12-10 17:09:00,137.52,137.61,137.52,137.55,343000000.0
2008-12-10 17:10:00,137.545,137.575,137.535,137.57,263200000.0
2008-12-10 17:11:00,137.57,137.59,137.55,137.57,364000000.0
2008-12-10 17:12:00,137.58,137.665,137.57,137.64,452200000.0
2008-12-10 17:13:00,137.635,137.665,137.56,137.56,360400000.0
2008-12-10 17:14:00,137.56,137.655,137.535,137.64,496000000.0
2008-12-10 17:15:00,137.625,137.655,137.575,137.61,378800000.0
2008-12-10 17:16:00,137.615,137.665,137.545,137.56,445600000.0
2008-12-10 17:17:00,137.56,137.59,137.53,137.555,240000000.0
2008-12-10 17:18:00,137.56,137.64,137.545,137.63,314400000.0
2008-12-10 17:19:00,137.63,137.66,137.605,137.64,224000000.0
2008-12-10 17:20:00,137.64,137.755,137.635,137.74,370000000.0
2008-12-10 17:21:00,137.745,137.77,137.7,137.725,517000000.0
2008-12-10 17:22:00,137.73,137.74,137.595,137.595,527200000.0
2008-12-10 17:23:00,137.59,137.615,137.58,137.61,325800000.0
2008-12-10 17:24:00,137.605,137.62,137.51,137.515,362400000.0
2008-12-10 17:25:00,137.515,137.515,137.43,137.43,401800000.0
2008-12-10 17:26:00,137.43,137.44,137.4,137.44,350000000.0
2008-12-10 17:27:00,137.44,137.5,137.435,137.455,383800000.0
2008-12-10 17:28:00,137.45,137.46,137.36,137.395,350400000.0
2008-12-10 17:29:00,137.405,137.495,137.405,137.475,402000000.0
2008-12-10 17:30:00,137.465,137.54,137.435,137.52,452599996.0
2008-12-10 17:31:00,137.51,137.565,137.455,137.565,366600001.0
2008-12-10 17:32:00,137.555,137.615,137.5,137.61,389800000.0
2008-12-10 17:33:00,137.615,137.76,137.585,137.725,507800001.0
2008-12-10 17:34:00,137.715,137.815,137.685,137.795,327200000.0
2008-12-10 17:35:00,137.79,137.79,137.575,137.65,301800000.0
2008-12-10 17:36:00,137.66,137.755,137.6,137.725,355400000.0
2008-12-10 17:37:00,137.74,137.885,137.715,137.825,412000000.0
2008-12-10 17:38:00,137.83,137.94,137.815,137.94,297800000.0
2008-12-10 17:39:00,137.95,137.97,137.815,137.835,371400000.0
2008-12-10 17:40:00,137.84,137.87,137.79,137.82,355200000.0
2008-12-10 17:41:00,137.82,137.82,137.705,137.725,306400000.0
2008-12-10 17:42:00,137.72,137.795,137.715,137.755,236000000.0
2008-12-10 17:43:00,137.74,137.75,137.615,137.625,296400000.0
2008-12-10 17:44:00,137.63,137.715,137.58,137.685,414400000.0
2008-12-10 17:45:00,137.685,137.7,137.66,137.665,371200000.0
2008-12-10 17:46:00,137.665,137.685,137.585,137.61,285400000.0
2008-12-10 17:47:00,137.61,137.61,137.54,137.545,349000000.0
2008-12-10 17:48:00,137.54,137.59,137.515,137.53,222600000.0
2008-12-10 17:49:00,137.53,137.725,137.53,137.72,168000000.0
2008-12-10 17:50:00,137.72,137.72,137.645,137.66,205600000.0
2008-12-10 17:51:00,137.66,137.66,137.555,137.585,376800000.0
2008-12-10 17:52:00,137.58,137.6,137.51,137.525,196800000.0
2008-12-10 17:53:00,137.525,137.53,137.41,137.41,268800000.0
2008-12-10 17:54:00,137.41,137.425,137.315,137.345,244400000.0
2008-12-10 17:55:00,137.34,137.405,137.29,137.395,418200000.0
2008-12-10 17:56:00,137.395,137.5,137.375,137.495,268000000.0
2008-12-10 17:57:00,137.495,137.505,137.425,137.47,399200000.0
2008-12-10 17:58:00,137.485,137.485,137.31,137.34,392100000.0
2008-12-10 17:59:00,137.345,137.59,137.335,137.5,293000000.0
2008-12-10 18:00:00,137.5,137.575,137.495,137.55,219200000.0
2008-12-10 18:01:00,137.565,137.565,137.43,137.435,150400000.0
2008-12-10 18:02:00,137.445,137.555,137.44,137.525,346200000.0
2008-12-10 18:03:00,137.54,137.65,137.51,137.65,377800000.0
2008-12-10 18:04:00,137.655,137.735,137.615,137.68,355400000.0
2008-12-10 18:05:00,137.665,137.7,137.61,137.635,472400000.0
2008-12-10 18:06:00,137.635,137.67,137.61,137.67,313000000.0
2008-12-10 18:07:00,137.69,137.775,137.645,137.77,284400000.0
2008-12-10 18:08:00,137.76,137.805,137.68,137.78,431000000.0
2008-12-10 18:09:00,137.795,137.795,137.72,137.74,368800000.0
2008-12-10 18:10:00,137.755,137.78,137.73,137.78,93600000.0
2008-12-10 18:11:00,137.775,137.785,137.73,137.76,308800000.0
2008-12-10 18:12:00,137.775,137.795,137.745,137.76,366400000.0
2008-12-10 18:13:00,137.76,137.82,137.75,137.805,325800000.0
2008-12-10 18:14:00,137.81,137.83,137.785,137.8,188800000.0
2008-12-10 18:15:00,137.8,137.945,137.8,137.945,449400000.0
2008-12-10 18:16:00,137.95,138.09,137.935,137.935,397200000.0
2008-12-10 18:17:00,137.94,137.94,137.83,137.84,310400000.0
2008-12-10 18:18:00,137.855,137.905,137.835,137.86,463200000.0
2008-12-10 18:19:00,137.86,137.97,137.845,137.935,443000000.0
2008-12-10 18:20:00,137.94,137.96,137.875,137.88,236800000.0
2008-12-10 18:21:00,137.895,137.91,137.79,137.855,440000000.0
2008-12-10 18:22:00,137.85,137.92,137.85,137.86,429200000.0
2008-12-10 18:23:00,137.86,137.86,137.785,137.795,373200000.0
2008-12-10 18:24:00,137.795,137.805,137.735,137.805,389600000.0
2008-12-10 18:25:00,137.815,137.815,137.595,137.61,312800000.0
2008-12-10 18:26:00,137.615,137.68,137.51,137.655,421800000.0
2008-12-10 18:27:00,137.65,137.85,137.635,137.85,385400000.0
2008-12-10 18:28:00,137.84,137.88,137.735,137.755,284000000.0
2008-12-10 18:29:00,137.73,137.845,137.715,137.815,531400007.0
2008-12-10 18:30:00,137.825,137.83,137.77,137.78,324000000.0
2008-12-10 18:31:00,137.78,137.81,137.67,137.8,285600000.0
2008-12-10 18:32:00,137.8,137.82,137.75,137.81,302200000.0
2008-12-10 18:33:00,137.81,137.845,137.78,137.805,547200000.0
2008-12-10 18:34:00,137.82,137.82,137.71,137.765,442000000.0
2008-12-10 18:35:00,137.765,137.765,137.645,137.65,291600000.0
2008-12-10 18:36:00,137.665,137.75,137.64,137.725,487799997.0
2008-12-10 18:37:00,137.74,137.755,137.635,137.665,580400000.0
2008-12-10 18:38:00,137.675,137.77,137.625,137.75,620000000.0
2008-12-10 18:39:00,137.75,137.86,137.725,137.765,473000000.0
2008-12-10 18:40:00,137.78,137.88,137.73,137.79,658600001.0
2008-12-10 18:41:00,137.795,137.86,137.755,137.8,622200000.0
2008-12-10 18:42:00,137.81,137.875,137.77,137.8,706200000.0
2008-12-10 18:43:00,137.8,137.82,137.705,137.78,546200000.0
2008-12-10 18:44:00,137.785,137.84,137.765,137.825,485800000.0
2008-12-10 18:45:00,137.825,137.93,137.825,137.93,381800000.0
2008-12-10 18:46:00,137.945,137.965,137.845,137.91,595200000.0
2008-12-10 18:47:00,137.9,137.97,137.88,137.935,656600000.0
2008-12-10 18:48:00,137.94,137.95,137.725,137.725,613400000.0
2008-12-10 18:49:00,137.745,137.88,137.725,137.86,444200001.0
2008-12-10 18:50:00,137.86,137.875,137.84,137.84,263600000.0
2008-12-10 18:51:00,137.845,137.845,137.705,137.755,448000000.0
2008-12-10 18:52:00,137.755,137.76,137.7,137.72,275200000.0
2008-12-10 18:53:00,137.72,137.765,137.63,137.75,679600000.0
2008-12-10 18:54:00,137.755,137.775,137.73,137.735,336000000.0
2008-12-10 18:55:00,137.75,137.855,137.75,137.84,418200000.0
2008-12-10 18:56:00,137.83,137.83,137.72,137.725,499200000.0
2008-12-10 18:57:00,137.735,137.76,137.71,137.71,310399999.0
2008-12-10 18:58:00,137.72,137.78,137.7,137.76,204200000.0
2008-12-10 18:59:00,137.76,137.815,137.705,137.79,309800000.0
2008-12-10 19:00:00,137.795,137.885,137.715,137.735,542599999.0
2008-12-10 19:01:00,137.75,137.805,137.745,137.765,192200000.0
2008-12-10 19:02:00,137.78,137.84,137.63,137.715,462000000.0
2008-12-10 19:03:00,137.705,137.79,137.67,137.755,520200000.0
2008-12-10 19:04:00,137.77,137.925,137.735,137.77,370000000.0
2008-12-10 19:05:00,137.77,137.83,137.735,137.785,313600000.0
2008-12-10 19:06:00,137.8,137.945,137.785,137.87,269200000.0
2008-12-10 19:07:00,137.885,137.915,137.81,137.875,388000001.0
2008-12-10 19:08:00,137.845,138.03,137.845,138.03,374600000.0
2008-12-10 19:09:00,138.03,138.095,137.955,137.975,342200000.0
2008-12-10 19:10:00,137.985,138.0,137.825,137.84,171600000.0
2008-12-10 19:11:00,137.84,137.94,137.735,137.94,578400000.0
2008-12-10 19:12:00,137.945,137.96,137.87,137.925,325800000.0
2008-12-10 19:13:00,137.925,137.985,137.925,137.94,358400000.0
2008-12-10 19:14:00,137.95,137.95,137.9,137.915,258600001.0
2008-12-10 19:15:00,137.905,137.97,137.885,137.97,249400000.0
2008-12-10 19:16:00,137.97,138.025,137.91,137.915,129600000.0
2008-12-10 19:17:00,137.925,137.955,137.87,137.93,425400000.0
2008-12-10 19:18:00,137.925,137.98,137.88,137.93,624000000.0
2008-12-10 19:19:00,137.92,137.92,137.845,137.905,377600000.0
2008-12-10 19:20:00,137.905,137.95,137.9,137.95,156200000.0
2008-12-10 19:21:00,137.95,137.96,137.79,137.79,280000000.0
2008-12-10 19:22:00,137.79,137.81,137.765,137.795,171200000.0
2008-12-10 19:23:00,137.79,137.81,137.73,137.805,320000000.0
2008-12-10 19:24:00,137.81,137.825,137.73,137.79,398800000.0
2008-12-10 19:25:00,137.79,137.81,137.725,137.74,276600000.0
2008-12-10 19:26:00,137.74,137.815,137.71,137.815,214400000.0
2008-12-10 19:27:00,137.815,137.835,137.78,137.815,164800000.0
2008-12-10 19:28:00,137.815,137.88,137.815,137.865,54400000.0
2008-12-10 19:29:00,137.87,137.915,137.825,137.85,201600000.0
2008-12-10 19:30:00,137.86,137.87,137.81,137.83,99200000.0
2008-12-10 19:31:00,137.83,137.86,137.76,137.79,260800000.0
2008-12-10 19:32:00,137.805,137.875,137.755,137.83,414800000.0
2008-12-10 19:33:00,137.84,137.945,137.825,137.94,143600000.0
2008-12-10 19:34:00,137.945,138.07,137.945,138.03,161200000.0
2008-12-10 19:35:00,138.03,138.03,137.925,137.935,169600000.0
2008-12-10 19:36:00,137.95,137.955,137.935,137.94,81600000.0
2008-12-10 19:37:00,137.94,137.955,137.905,137.92,104000000.0
2008-12-10 19:38:00,137.93,137.955,137.89,137.92,254400000.0
2008-12-10 19:39:00,137.92,137.935,137.905,137.935,172800000.0
2008-12-10 19:40:00,137.945,137.955,137.91,137.93,339200000.0
2008-12-10 19:41:00,137.92,137.925,137.895,137.91,96000000.0
2008-12-10 19:42:00,137.935,137.935,137.9,137.91,51200000.0
2008-12-10 19:43:00,137.915,137.945,137.9,137.94,60800000.0
2008-12-10 19:44:00,137.935,137.96,137.92,137.955,64000000.0
2008-12-10 19:45:00,137.955,137.97,137.935,137.965,366800000.0
2008-12-10 19:46:00,137.965,137.98,137.965,137.97,144000000.0
2008-12-10 19:47:00,137.97,137.97,137.955,137.955,211200000.0
2008-12-10 19:48:00,137.955,137.975,137.945,137.965,147400000.0
2008-12-10 19:49:00,137.965,138.025,137.96,138.0,138600000.0
2008-12-10 19:50:00,138.0,138.0,137.97,137.985,292800000.0
2008-12-10 19:51:00,137.985,138.035,137.97,138.02,76800000.0
2008-12-10 19:52:00,137.995,138.065,137.97,138.055,72000000.0
2008-12-10 19:53:00,138.05,138.05,137.985,138.02,272000000.0
2008-12-10 19:54:00,138.02,138.055,138.02,138.04,56000000.0
2008-12-10 19:55:00,138.04,138.04,137.985,137.985,128000000.0
2008-12-10 19:56:00,137.99,137.995,137.935,137.94,185600000.0
2008-12-10 19:57:00,137.94,137.95,137.885,137.905,73600000.0
2008-12-10 19:58:00,137.905,137.905,137.795,137.795,96000000.0
2008-12-10 19:59:00,137.8,137.83,137.705,137.72,168000000.0
2008-12-10 20:00:00,137.725,137.845,137.725,137.83,222800000.0
2008-12-10 20:01:00,137.845,138.005,137.83,137.965,145600000.0
2008-12-10 20:02:00,137.96,138.02,137.955,137.995,225000000.0
2008-12-10 20:03:00,137.97,138.07,137.97,138.035,104000000.0
2008-12-10 20:04:00,138.03,138.08,138.025,138.045,142400000.0
2008-12-10 20:05:00,138.045,138.06,138.03,138.04,133800000.0
2008-12-10 20:06:00,138.045,138.06,138.025,138.05,88000000.0
2008-12-10 20:07:00,138.075,138.085,138.015,138.085,128000000.0
2008-12-10 20:08:00,138.08,138.12,138.045,138.085,139200000.0
2008-12-10 20:09:00,138.085,138.14,138.03,138.1,153400000.0
2008-12-10 20:10:00,138.1,138.125,138.075,138.11,100800000.0
2008-12-10 20:11:00,138.115,138.145,138.06,138.1,184000000.0
2008-12-10 20:12:00,138.1,138.19,138.095,138.17,138600000.0
2008-12-10 20:13:00,138.17,138.205,138.17,138.195,49600000.0
2008-12-10 20:14:00,138.195,138.205,138.165,138.165,52800000.0
2008-12-10 20:15:00,138.165,138.315,138.165,138.31,141800000.0
2008-12-10 20:16:00,138.305,138.305,138.245,138.26,86400000.0
2008-12-10 20:17:00,138.265,138.36,138.225,138.29,347200000.0
2008-12-10 20:18:00,138.29,138.3,138.195,138.2,146600000.0
2008-12-10 20:19:00,138.195,138.205,138.04,138.05,350400003.0
2008-12-10 20:20:00,138.05,138.105,137.985,138.1,129800000.0
2008-12-10 20:21:00,138.09,138.09,137.92,137.955,303400001.0
2008-12-10 20:22:00,137.95,137.975,137.865,137.9,343400000.0
2008-12-10 20:23:00,137.9,137.935,137.89,137.91,83200000.0
2008-12-10 20:24:00,137.895,137.965,137.895,137.915,83200000.0
2008-12-10 20:25:00,137.93,137.98,137.915,137.95,60800000.0
2008-12-10 20:26:00,137.94,137.97,137.93,137.965,67200000.0
2008-12-10 20:27:00,137.95,137.98,137.95,137.97,43200000.0
2008-12-10 20:28:00,137.98,137.995,137.93,137.95,137600000.0
2008-12-10 20:29:00,137.945,137.945,137.9,137.93,126400000.0
2008-12-10 20:30:00,137.945,137.95,137.9,137.905,56000000.0
2008-12-10 20:31:00,137.895,137.925,137.785,137.79,178000000.0
2008-12-10 20:32:00,137.81,137.825,137.74,137.795,97600000.0
2008-12-10 20:33:00,137.795,137.85,137.765,137.77,121000000.0
2008-12-10 20:34:00,137.77,137.795,137.695,137.765,187200000.0
2008-12-10 20:35:00,137.755,137.905,137.755,137.895,249600000.0
2008-12-10 20:36:00,137.895,137.895,137.81,137.81,216000000.0
2008-12-10 20:37:00,137.825,137.825,137.655,137.655,374400000.0
2008-12-10 20:38:00,137.665,137.73,137.665,137.695,296000000.0
2008-12-10 20:39:00,137.695,137.735,137.685,137.69,260800000.0
2008-12-10 20:40:00,137.685,137.715,137.615,137.645,289600000.0
2008-12-10 20:41:00,137.645,137.65,137.475,137.48,318200000.0
2008-12-10 20:42:00,137.48,137.48,137.405,137.435,310400000.0
2008-12-10 20:43:00,137.445,137.57,137.445,137.55,377600000.0
2008-12-10 20:44:00,137.55,137.59,137.515,137.525,250400000.0
2008-12-10 20:45:00,137.52,137.55,137.515,137.52,106800000.0
2008-12-10 20:46:00,137.52,137.57,137.52,137.55,63400000.0
2008-12-10 20:47:00,137.56,137.78,137.54,137.78,223400000.0
2008-12-10 20:48:00,137.78,137.825,137.755,137.77,338600000.0
2008-12-10 20:49:00,137.77,137.78,137.625,137.64,368400000.0
2008-12-10 20:50:00,137.635,137.64,137.34,137.34,432000000.0
2008-12-10 20:51:00,137.345,137.35,137.275,137.29,244800000.0
2008-12-10 20:52:00,137.29,137.29,137.15,137.155,188800000.0
2008-12-10 20:53:00,137.16,137.28,137.15,137.28,127400000.0
2008-12-10 20:54:00,137.27,137.34,137.255,137.335,209600000.0
2008-12-10 20:55:00,137.34,137.36,137.22,137.22,587200000.0
2008-12-10 20:56:00,137.225,137.24,137.05,137.05,297600000.0
2008-12-10 20:57:00,137.06,137.08,136.825,136.86,270400000.0
2008-12-10 20:58:00,136.875,137.065,136.87,137.065,293200000.0
2008-12-10 20:59:00,137.03,137.145,137.025,137.12,220800000.0
2008-12-10 21:00:00,137.12,137.12,137.01,137.045,124800000.0
2008-12-10 21:01:00,137.045,137.045,136.705,136.745,293400000.0
2008-12-10 21:02:00,136.745,136.795,136.715,136.715,217000000.0
2008-12-10 21:03:00,136.715,136.8,136.715,136.775,254400000.0
2008-12-10 21:04:00,136.775,136.775,136.68,136.705,59200000.0
2008-12-10 21:05:00,136.69,136.72,136.63,136.645,80400000.0
2008-12-10 21:06:00,136.66,136.79,136.655,136.705,209600000.0
2008-12-10 21:07:00,136.68,136.72,136.64,136.67,536000000.0
2008-12-10 21:08:00,136.675,136.785,136.675,136.77,197400000.0
2008-12-10 21:09:00,136.765,136.895,136.73,136.765,338000000.0
2008-12-10 21:10:00,136.785,136.785,136.72,136.735,198400000.0
2008-12-10 21:11:00,136.74,136.905,136.74,136.895,194600000.0
2008-12-10 21:12:00,136.91,136.91,136.84,136.845,112400000.0
2008-12-10 21:13:00,136.845,136.875,136.84,136.85,123200000.0
2008-12-10 21:14:00,136.85,136.85,136.815,136.84,76800000.0
2008-12-10 21:15:00,136.84,136.85,136.815,136.845,64800000.0
2008-12-10 21:16:00,136.85,136.875,136.835,136.875,48000000.0
2008-12-10 21:17:00,136.885,136.89,136.825,136.885,113600000.0
2008-12-10 21:18:00,136.895,136.95,136.895,136.925,38400000.0
2008-12-10 21:19:00,136.925,136.985,136.925,136.96,208400000.0
2008-12-10 21:20:00,136.96,136.96,136.825,136.84,258800000.0
2008-12-10 21:21:00,136.845,136.845,136.685,136.685,148800000.0
2008-12-10 21:22:00,136.68,136.695,136.585,136.635,192000000.0
2008-12-10 21:23:00,136.635,136.635,136.54,136.58,201600000.0
2008-12-10 21:24:00,136.575,136.64,136.54,136.64,276800000.0
2008-12-10 21:25:00,136.64,136.68,136.575,136.67,288000000.0
2008-12-10 21:26:00,136.67,136.67,136.565,136.58,279400000.0
2008-12-10 21:27:00,136.58,136.625,136.535,136.615,230400000.0
2008-12-10 21:28:00,136.615,136.65,136.57,136.645,171200000.0
2008-12-10 21:29:00,136.645,136.665,136.64,136.65,123200000.0
2008-12-10 21:30:00,136.655,136.68,136.48,136.485,225600000.0
2008-12-10 21:31:00,136.475,136.525,136.47,136.505,113600000.0
2008-12-10 21:32:00,136.52,136.55,136.455,136.495,278400000.0
2008-12-10 21:33:00,136.49,136.565,136.49,136.525,264000000.0
2008-12-10 21:34:00,136.525,136.595,136.495,136.54,350400000.0
2008-12-10 21:35:00,136.54,136.6,136.515,136.59,265600000.0
2008-12-10 21:36:00,136.585,136.72,136.58,136.705,213600000.0
2008-12-10 21:37:00,136.72,136.76,136.66,136.73,333400000.0
2008-12-10 21:38:00,136.73,136.865,136.725,136.84,380200000.0
2008-12-10 21:39:00,136.84,136.86,136.79,136.79,238400000.0
2008-12-10 21:40:00,136.79,136.8,136.79,136.79,113600000.0
2008-12-10 21:41:00,136.79,136.79,136.71,136.735,171200000.0
2008-12-10 21:42:00,136.735,136.815,136.725,136.81,408800000.0
2008-12-10 21:43:00,136.81,136.825,136.775,136.79,284200000.0
2008-12-10 21:44:00,136.79,136.83,136.785,136.81,188800000.0
2008-12-10 21:45:00,136.82,136.845,136.785,136.815,243200000.0
2008-12-10 21:46:00,136.82,136.85,136.775,136.8,297000000.0
2008-12-10 21:47:00,136.8,136.835,136.775,136.79,155200000.0
2008-12-10 21:48:00,136.795,136.81,136.7,136.73,252800000.0
2008-12-10 21:49:00,136.745,136.76,136.675,136.695,235200000.0
2008-12-10 21:50:00,136.705,136.72,136.66,136.7,386600000.0
2008-12-10 21:51:00,136.695,136.74,136.67,136.72,254400000.0
2008-12-10 21:52:00,136.725,136.825,136.71,136.79,198400000.0
2008-12-10 21:53:00,136.805,136.885,136.805,136.85,62400000.0
2008-12-10 21:54:00,136.84,136.925,136.825,136.895,179200000.0
2008-12-10 21:55:00,136.895,137.02,136.83,136.86,434600000.0
2008-12-10 21:56:00,136.86,136.9,136.785,136.895,206800000.0
2008-12-10 21:57:00,136.885,136.94,136.85,136.905,182400000.0
2008-12-10 21:58:00,136.905,136.91,136.8,136.83,125800000.0
2008-12-10 21:59:00,136.82,136.855,136.71,136.855,372000000.0
2008-12-10 22:00:00,136.83,136.92,136.83,136.865,376000000.0
2008-12-10 22:01:00,136.86,136.9,136.815,136.815,352000000.0
2008-12-10 22:02:00,136.82,136.85,136.82,136.82,171200000.0
2008-12-10 22:03:00,136.82,136.87,136.815,136.815,360000000.0
2008-12-10 22:04:00,136.83,136.865,136.8,136.865,220800000.0
2008-12-10 22:05:00,136.87,136.87,136.775,136.805,212800000.0
2008-12-10 22:06:00,136.82,136.92,136.795,136.86,544000000.0
2008-12-10 22:07:00,136.87,136.945,136.86,136.88,356800000.0
2008-12-10 22:08:00,136.88,136.985,136.87,136.96,266400000.0
2008-12-10 22:09:00,136.955,137.12,136.945,137.12,196800000.0
2008-12-10 22:10:00,137.12,137.15,137.085,137.09,240000000.0
2008-12-10 22:11:00,137.095,137.14,137.08,137.105,283200000.0
2008-12-10 22:12:00,137.105,137.14,137.085,137.125,294400000.0
2008-12-10 22:13:00,137.13,137.14,137.03,137.08,276800000.0
2008-12-10 22:14:00,137.09,137.11,137.055,137.1,300800000.0
2008-12-10 22:15:00,137.1,137.15,137.075,137.11,328000000.0
2008-12-10 22:16:00,137.095,137.135,137.08,137.12,219200000.0
2008-12-10 22:17:00,137.13,137.13,137.09,137.1,247200000.0
2008-12-10 22:18:00,137.095,137.115,137.09,137.09,368000000.0
2008-12-10 22:19:00,137.09,137.09,137.04,137.04,401600000.0
2008-12-10 22:20:00,137.035,137.04,136.97,136.995,142400000.0
2008-12-10 22:21:00,136.995,137.01,136.98,136.99,228800000.0
2008-12-10 22:22:00,136.985,137.01,136.98,137.005,160000000.0
2008-12-10 22:23:00,137.0,137.03,136.97,136.985,272000000.0
2008-12-10 22:24:00,136.99,137.04,136.99,137.025,104000000.0
2008-12-10 22:25:00,137.01,137.095,137.01,137.095,121600000.0
2008-12-10 22:26:00,137.09,137.09,137.04,137.055,171200000.0
2008-12-10 22:27:00,137.055,137.115,137.04,137.04,467200000.0
2008-12-10 22:28:00,137.045,137.09,137.04,137.065,502400000.0
2008-12-10 22:29:00,137.065,137.125,137.065,137.11,364800000.0
2008-12-10 22:30:00,137.11,137.22,137.095,137.22,184600000.0
2008-12-10 22:31:00,137.22,137.22,137.175,137.2,248000000.0
2008-12-10 22:32:00,137.2,137.2,137.165,137.18,208000000.0
2008-12-10 22:33:00,137.185,137.21,137.155,137.155,142400000.0
2008-12-10 22:34:00,137.155,137.16,137.105,137.135,179200000.0
2008-12-10 22:35:00,137.135,137.135,137.11,137.115,56000000.0
2008-12-10 22:36:00,137.115,137.15,137.09,137.135,67200000.0
2008-12-10 22:37:00,137.135,137.16,137.085,137.1,121600000.0
2008-12-10 22:38:00,137.1,137.13,137.045,137.065,120000000.0
2008-12-10 22:39:00,137.05,137.05,136.98,137.01,192000000.0
2008-12-10 22:40:00,137.01,137.09,137.01,137.07,113600000.0
2008-12-10 22:41:00,137.065,137.115,137.045,137.105,168000000.0
2008-12-10 22:42:00,137.105,137.14,137.095,137.1,203200000.0
2008-12-10 22:43:00,137.085,137.135,137.085,137.105,222400000.0
2008-12-10 22:44:00,137.105,137.14,137.095,137.12,102400000.0
2008-12-10 22:45:00,137.12,137.135,137.065,137.08,300800000.0
2008-12-10 22:46:00,137.085,137.115,137.085,137.105,104000000.0
2008-12-10 22:47:00,137.11,137.13,137.085,137.105,212800000.0
2008-12-10 22:48:00,137.1,137.13,137.09,137.1,137600000.0
2008-12-10 22:49:00,137.1,137.12,137.04,137.065,270400000.0
2008-12-10 22:50:00,137.075,137.12,137.045,137.12,140800000.0
2008-12-10 22:51:00,137.13,137.155,137.11,137.14,108800000.0
2008-12-10 22:52:00,137.135,137.155,137.125,137.14,64000000.0
2008-12-10 22:53:00,137.135,137.165,137.115,137.13,73600000.0
2008-12-10 22:54:00,137.13,137.155,137.11,137.155,131200000.0
2008-12-10 22:55:00,137.155,137.235,137.14,137.235,70400000.0
2008-12-10 22:56:00,137.225,137.32,137.21,137.23,431600000.0
2008-12-10 22:57:00,137.23,137.23,137.16,137.19,241600000.0
2008-12-10 22:58:00,137.19,137.23,137.18,137.195,240000000.0
2008-12-10 22:59:00,137.21,137.235,137.11,137.11,208000000.0
2008-12-10 23:00:00,137.1,137.18,137.095,137.165,160000000.0
2008-12-10 23:01:00,137.17,137.17,137.08,137.095,164800000.0
2008-12-10 23:02:00,137.1,137.17,137.1,137.17,67200000.0
2008-12-10 23:03:00,137.17,137.19,137.055,137.075,224000000.0
2008-12-10 23:04:00,137.07,137.08,137.03,137.045,161600000.0
2008-12-10 23:05:00,137.035,137.035,136.99,136.995,88000000.0
2008-12-10 23:06:00,136.995,137.03,136.99,137.03,94400000.0
2008-12-10 23:07:00,137.035,137.045,137.015,137.03,116800000.0
2008-12-10 23:08:00,137.04,137.05,137.02,137.04,46400000.0
2008-12-10 23:09:00,137.045,137.065,137.04,137.045,42400000.0
2008-12-10 23:10:00,137.05,137.055,137.005,137.01,99200000.0
2008-12-10 23:11:00,137.015,137.02,137.0,137.0,60800000.0
2008-12-10 23:12:00,137.0,137.02,136.995,137.02,92800000.0
2008-12-10 23:13:00,137.025,137.12,137.025,137.115,241600000.0
2008-12-10 23:14:00,137.12,137.14,137.035,137.06,255400000.0
2008-12-10 23:15:00,137.055,137.1,137.04,137.095,299200000.0
2008-12-10 23:16:00,137.095,137.1,137.055,137.055,96000000.0
2008-12-10 23:17:00,137.055,137.055,137.025,137.025,54400000.0
2008-12-10 23:18:00,137.04,137.04,136.94,136.965,170000000.0
2008-12-10 23:19:00,136.96,136.98,136.93,136.98,177200000.0
2008-12-10 23:20:00,136.99,136.995,136.935,136.995,171200000.0
2008-12-10 23:21:00,136.995,137.015,136.97,137.01,70400000.0
2008-12-10 23:22:00,137.015,137.055,137.01,137.045,129600000.0
2008-12-10 23:23:00,137.045,137.045,137.0,137.01,62800000.0
2008-12-10 23:24:00,137.01,137.055,137.01,137.05,32600000.0
2008-12-10 23:25:00,137.055,137.055,137.005,137.01,27400000.0
2008-12-10 23:26:00,137.01,137.055,137.01,137.03,44600000.0
2008-12-10 23:27:00,137.035,137.085,137.035,137.085,24000000.0
2008-12-10 23:28:00,137.085,137.085,137.075,137.085,24000000.0
2008-12-10 23:29:00,137.085,137.09,137.085,137.09,25600000.0
2008-12-10 23:30:00,137.09,137.09,137.01,137.03,110400000.0
2008-12-10 23:31:00,137.025,137.055,137.025,137.055,155200000.0
2008-12-10 23:32:00,137.055,137.06,136.985,137.005,54400000.0
2008-12-10 23:33:00,137.005,137.045,136.975,137.045,172800000.0
2008-12-10 23:34:00,137.06,137.08,137.015,137.015,102400000.0
2008-12-10 23:35:00,137.015,137.025,137.005,137.02,88000000.0
2008-12-10 23:36:00,137.025,137.04,137.005,137.03,168000000.0
2008-12-10 23:37:00,137.04,137.055,136.99,137.01,110400000.0
2008-12-10 23:38:00,137.015,137.015,137.0,137.015,30400000.0
2008-12-10 23:39:00,137.005,137.015,137.005,137.015,6400000.0
2008-12-10 23:40:00,137.01,137.02,136.975,137.02,81600000.0
2008-12-10 23:41:00,137.02,137.02,136.865,136.88,281600000.0
2008-12-10 23:42:00,136.87,136.89,136.84,136.885,148400000.0
2008-12-10 23:43:00,136.885,136.93,136.865,136.9,275000000.0
2008-12-10 23:44:00,136.92,136.97,136.905,136.97,208000000.0
2008-12-10 23:45:00,136.975,137.0,136.96,137.0,20800000.0
2008-12-10 23:46:00,137.005,137.07,136.955,137.045,182400000.0
2008-12-10 23:47:00,137.03,137.08,137.02,137.08,109600000.0
2008-12-10 23:48:00,137.08,137.08,136.95,136.96,164400000.0
2008-12-10 23:49:00,136.96,136.965,136.955,136.96,68800000.0
2008-12-10 23:50:00,136.95,137.0,136.95,137.0,185600000.0
2008-12-10 23:51:00,137.01,137.06,136.965,136.995,205200000.0
2008-12-10 23:52:00,137.0,137.09,136.98,137.07,120800000.0
2008-12-10 23:53:00,137.065,137.09,137.06,137.065,67200000.0
2008-12-10 23:54:00,137.075,137.105,137.07,137.08,60800000.0
2008-12-10 23:55:00,137.095,137.115,137.055,137.055,65600000.0
2008-12-10 23:56:00,137.06,137.06,137.015,137.04,174400000.0
2008-12-10 23:57:00,137.04,137.05,137.01,137.03,291200000.0
2008-12-10 23:58:00,137.03,137.045,137.02,137.03,176000000.0
2008-12-10 23:59:00,137.025,137.12,137.0,137.09,227200000.0
2008-12-11 00:00:00,137.1,137.115,137.075,137.09,72000000.0
2008-12-11 00:01:00,137.08,137.145,137.08,137.145,62400000.0
2008-12-11 00:02:00,137.13,137.16,137.12,137.155,72000000.0
2008-12-11 00:03:00,137.14,137.19,137.065,137.145,142400000.0
2008-12-11 00:04:00,137.16,137.18,137.14,137.14,16000000.0
2008-12-11 00:05:00,137.05,137.22,137.045,137.195,72000000.0
2008-12-11 00:06:00,137.19,137.255,137.185,137.25,153600000.0
2008-12-11 00:07:00,137.235,137.285,137.175,137.285,65600000.0
2008-12-11 00:08:00,137.28,137.31,137.27,137.295,30400000.0
2008-12-11 00:09:00,137.3,137.3,137.235,137.29,24000000.0
2008-12-11 00:10:00,137.305,137.335,137.215,137.265,70400000.0
2008-12-11 00:11:00,137.23,137.275,137.23,137.245,36800000.0
2008-12-11 00:12:00,137.255,137.27,137.255,137.26,22400000.0
2008-12-11 00:13:00,137.255,137.265,137.245,137.255,28800000.0
2008-12-11 00:14:00,137.265,137.275,137.24,137.24,46400000.0
2008-12-11 00:15:00,137.235,137.315,137.23,137.31,67600000.0
2008-12-11 00:16:00,137.315,137.315,137.235,137.245,50600000.0
2008-12-11 00:17:00,137.25,137.355,137.245,137.335,35200000.0
2008-12-11 00:18:00,137.335,137.355,137.325,137.345,12800000.0
2008-12-11 00:19:00,137.34,137.34,137.325,137.325,6400000.0
2008-12-11 00:20:00,137.33,137.355,137.33,137.34,35200000.0
2008-12-11 00:21:00,137.33,137.4,137.33,137.4,23600000.0
2008-12-11 00:22:00,137.4,137.4,137.33,137.33,8000000.0
2008-12-11 00:23:00,137.31,137.31,137.22,137.225,51200000.0
2008-12-11 00:24:00,137.225,137.25,137.225,137.25,26600000.0
2008-12-11 00:25:00,137.255,137.255,137.225,137.225,11200000.0
2008-12-11 00:26:00,137.245,137.255,137.245,137.255,3200000.0
2008-12-11 00:27:00,137.255,137.265,137.23,137.23,8000000.0
2008-12-11 00:28:00,137.265,137.295,137.215,137.22,61000000.0
2008-12-11 00:29:00,137.22,137.22,137.155,137.16,142400000.0
2008-12-11 00:30:00,137.17,137.24,137.15,137.24,75200000.0
2008-12-11 00:31:00,137.255,137.285,137.23,137.25,34600000.0
2008-12-11 00:32:00,137.26,137.265,137.25,137.25,11000000.0
2008-12-11 00:33:00,137.255,137.275,137.255,137.275,8000000.0
2008-12-11 00:34:00,137.285,137.285,137.24,137.265,19200000.0
2008-12-11 00:35:00,137.255,137.27,137.255,137.255,57600000.0
2008-12-11 00:36:00,137.27,137.27,137.205,137.225,79000000.0
2008-12-11 00:37:00,137.24,137.24,137.205,137.21,32000000.0
2008-12-11 00:38:00,137.215,137.23,137.195,137.22,48000000.0
2008-12-11 00:39:00,137.23,137.235,137.225,137.23,9600000.0
2008-12-11 00:40:00,137.24,137.24,137.2,137.21,22400000.0
2008-12-11 00:41:00,137.2,137.22,137.195,137.21,178200000.0
2008-12-11 00:42:00,137.2,137.225,137.2,137.225,204799998.0
2008-12-11 00:43:00,137.25,137.25,137.215,137.225,11200000.0
2008-12-11 00:44:00,137.225,137.225,137.215,137.22,8000000.0
2008-12-11 00:45:00,137.225,137.23,137.205,137.22,35200000.0
2008-12-11 00:46:00,137.225,137.225,137.21,137.215,11200000.0
2008-12-11 00:47:00,137.2,137.2,137.2,137.2,132800004.0
2008-12-11 00:48:00,137.2,137.2,137.2,137.2,24000000.0
2008-12-11 00:49:00,137.205,137.205,137.205,137.205,4800000.0
2008-12-11 00:50:00,137.22,137.23,137.22,137.23,6400000.0
2008-12-11 00:51:00,137.23,137.23,137.23,137.23,1600000.0
2008-12-11 00:52:00,137.235,137.265,137.23,137.23,16000000.0
2008-12-11 00:53:00,137.215,137.3,137.215,137.25,39400000.0
2008-12-11 00:54:00,137.201,137.252,137.178,137.209,108800000.0
2008-12-11 00:55:00,137.203,137.255,137.203,137.255,97600000.0
2008-12-11 00:56:00,137.223,137.247,137.178,137.222,78400000.0
2008-12-11 00:57:00,137.207,137.275,137.195,137.215,135600000.0
2008-12-11 00:58:00,137.24,137.24,137.24,137.24,8000000.0
2008-12-11 00:59:00,137.245,137.265,137.245,137.265,2600000.0
2008-12-11 01:00:00,137.27,137.27,137.27,137.27,1600000.0
2008-12-11 01:01:00,137.237,137.288,137.224,137.288,221600000.0
2008-12-11 01:02:00,137.353,137.353,137.226,137.248,207200000.0
2008-12-11 01:03:00,137.245,137.245,137.235,137.235,14400000.0
2008-12-11 01:04:00,137.24,137.24,137.24,137.24,233600000.0
2008-12-11 01:05:00,137.179,137.216,137.168,137.185,49400000.0
2008-12-11 01:06:00,137.24,137.24,137.24,137.24,32000000.0
2008-12-11 01:07:00,137.24,137.24,137.24,137.24,16000000.0
2008-12-11 01:08:00,137.24,137.24,137.105,137.145,73600000.0
2008-12-11 01:09:00,137.145,137.17,137.14,137.145,25600000.0
2008-12-11 01:10:00,137.145,137.155,137.125,137.155,12800000.0
2008-12-11 01:11:00,137.145,137.145,137.125,137.145,11200000.0
2008-12-11 01:12:00,137.155,137.175,137.08,137.11,27200000.0
2008-12-11 01:13:00,137.115,137.12,137.08,137.085,22400000.0
2008-12-11 01:14:00,137.07,137.08,136.97,136.97,30800000.0
2008-12-11 01:15:00,136.995,137.04,136.995,137.04,6400000.0
2008-12-11 01:16:00,137.04,137.055,136.99,136.995,57600000.0
2008-12-11 01:17:00,136.995,137.05,136.995,137.01,32000000.0
2008-12-11 01:18:00,137.025,137.03,137.025,137.03,6400000.0
2008-12-11 01:19:00,137.03,137.05,137.0,137.01,54600000.0
2008-12-11 01:20:00,137.01,137.075,137.01,137.075,28000000.0
2008-12-11 01:21:00,137.07,137.095,137.07,137.09,70400000.0
2008-12-11 01:22:00,137.095,137.16,137.095,137.16,12800000.0
2008-12-11 01:23:00,137.15,137.235,137.15,137.195,46400000.0
2008-12-11 01:24:00,137.195,137.24,137.185,137.185,17600000.0
2008-12-11 01:25:00,137.215,137.215,137.215,137.215,1600000.0
2008-12-11 01:26:00,137.23,137.295,137.23,137.26,59200000.0
2008-12-11 01:27:00,137.275,137.275,137.265,137.265,8000000.0
2008-12-11 01:28:00,137.27,137.29,137.225,137.275,44800000.0
2008-12-11 01:29:00,137.285,137.31,137.21,137.235,105600000.0
2008-12-11 01:30:00,137.235,137.235,137.22,137.235,32000000.0
2008-12-11 01:31:00,137.235,137.265,137.225,137.265,53400000.0
2008-12-11 01:32:00,137.265,137.275,137.265,137.275,25600000.0
2008-12-11 01:33:00,137.275,137.285,137.26,137.275,19200000.0
2008-12-11 01:34:00,137.27,137.31,137.265,137.285,38400000.0
2008-12-11 01:35:00,137.251,137.305,137.24,137.24,320600009.0
2008-12-11 01:36:00,137.27,137.27,137.21,137.21,42400000.0
2008-12-11 01:37:00,137.22,137.22,137.21,137.21,40000000.0
2008-12-11 01:38:00,137.21,137.22,137.21,137.21,6400000.0
2008-12-11 01:39:00,137.21,137.235,137.205,137.235,19200000.0
2008-12-11 01:40:00,137.225,137.295,137.225,137.255,16000000.0
2008-12-11 01:41:00,137.26,137.31,137.22,137.29,72600000.0
2008-12-11 01:42:00,137.29,137.345,137.24,137.27,78400000.0
2008-12-11 01:43:00,137.275,137.3,137.275,137.3,22400000.0
2008-12-11 01:44:00,137.305,137.325,137.305,137.325,6400000.0
2008-12-11 01:45:00,137.33,137.365,137.28,137.315,47400000.0
2008-12-11 01:46:00,137.325,137.325,137.315,137.325,8000000.0
2008-12-11 01:47:00,137.335,137.335,137.315,137.315,38400000.0
2008-12-11 01:48:00,137.34,137.36,137.325,137.345,79600000.0
2008-12-11 01:49:00,137.35,137.36,137.345,137.36,10600000.0
2008-12-11 01:50:00,137.37,137.39,137.335,137.38,23200000.0
2008-12-11 01:51:00,137.37,137.37,137.335,137.34,25600000.0
2008-12-11 01:52:00,137.34,137.34,137.34,137.34,4000000.0
2008-12-11 01:53:00,137.345,137.345,137.34,137.34,4200000.0
2008-12-11 01:54:00,137.34,137.345,137.34,137.345,10600000.0
2008-12-11 01:55:00,137.34,137.345,137.34,137.345,4800000.0
2008-12-11 01:56:00,137.34,137.39,137.325,137.335,49800000.0
2008-12-11 01:57:00,137.335,137.345,137.315,137.32,51800000.0
2008-12-11 01:58:00,137.32,137.32,137.32,137.32,21600000.0
2008-12-11 01:59:00,137.325,137.34,137.31,137.335,35200000.0
2008-12-11 02:00:00,137.335,137.36,137.32,137.32,67200000.0
2008-12-11 02:01:00,137.33,137.345,137.31,137.31,40000000.0
2008-12-11 02:02:00,137.325,137.33,137.255,137.255,38400000.0
2008-12-11 02:03:00,137.305,137.305,137.205,137.265,156000000.0
2008-12-11 02:04:00,137.255,137.26,137.125,137.14,76800000.0
2008-12-11 02:05:00,137.145,137.235,137.145,137.23,55200000.0
2008-12-11 02:06:00,137.24,137.24,137.205,137.24,24000000.0
2008-12-11 02:07:00,137.24,137.265,137.24,137.265,12800000.0
2008-12-11 02:08:00,137.23,137.255,137.19,137.19,62200000.0
2008-12-11 02:09:00,137.19,137.19,137.095,137.12,77200000.0
2008-12-11 02:10:00,137.105,137.13,136.995,137.06,276000000.0
2008-12-11 02:11:00,137.055,137.085,136.985,137.02,73600000.0
2008-12-11 02:12:00,137.025,137.1,137.015,137.1,91200000.0
2008-12-11 02:13:00,137.115,137.14,137.095,137.115,54400000.0
2008-12-11 02:14:00,137.115,137.125,137.115,137.115,4800000.0
2008-12-11 02:15:00,137.115,137.125,137.015,137.03,37600000.0
2008-12-11 02:16:00,137.02,137.075,136.99,137.075,82200000.0
2008-12-11 02:17:00,137.1,137.1,137.055,137.055,25600000.0
2008-12-11 02:18:00,137.07,137.095,137.035,137.035,33600000.0
2008-12-11 02:19:00,137.075,137.11,137.035,137.095,40800000.0
2008-12-11 02:20:00,137.085,137.105,137.035,137.035,25600000.0
2008-12-11 02:21:00,137.085,137.12,137.08,137.085,43200000.0
2008-12-11 02:22:00,137.1,137.105,137.08,137.08,22400000.0
2008-12-11 02:23:00,137.065,137.075,137.03,137.045,49600000.0
2008-12-11 02:24:00,137.06,137.065,137.0,137.01,100200000.0
2008-12-11 02:25:00,137.01,137.01,136.88,136.9,62900000.0
2008-12-11 02:26:00,136.91,136.93,136.9,136.915,25600000.0
2008-12-11 02:27:00,136.92,136.985,136.905,136.975,66200000.0
2008-12-11 02:28:00,136.975,137.005,136.915,136.95,112000000.0
2008-12-11 02:29:00,136.955,136.97,136.95,136.97,48200000.0
2008-12-11 02:30:00,136.965,137.045,136.965,137.035,116800000.0
2008-12-11 02:31:00,137.025,137.12,137.025,137.11,124600000.0
2008-12-11 02:32:00,137.115,137.195,137.11,137.195,45000000.0
2008-12-11 02:33:00,137.185,137.205,137.125,137.14,88000000.0
2008-12-11 02:34:00,137.14,137.155,137.09,137.145,74800000.0
2008-12-11 02:35:00,137.135,137.14,137.025,137.07,56200000.0
2008-12-11 02:36:00,137.07,137.085,137.045,137.06,85400000.0
2008-12-11 02:37:00,137.065,137.12,137.04,137.11,75800000.0
2008-12-11 02:38:00,137.115,137.125,137.07,137.1,49600000.0
2008-12-11 02:39:00,137.105,137.105,137.025,137.055,46400000.0
2008-12-11 02:40:00,137.055,137.075,137.04,137.04,43200000.0
2008-12-11 02:41:00,137.055,137.07,137.04,137.055,35200000.0
2008-12-11 02:42:00,137.075,137.075,137.055,137.065,46400000.0
2008-12-11 02:43:00,137.08,137.125,137.08,137.1,66200000.0
2008-12-11 02:44:00,137.1,137.1,137.1,137.1,24000000.0
2008-12-11 02:45:00,137.1,137.125,137.1,137.1,79200000.0
2008-12-11 02:46:00,137.1,137.135,137.1,137.12,60200000.0
2008-12-11 02:47:00,137.12,137.2,137.12,137.2,105600000.0
2008-12-11 02:48:00,137.195,137.195,137.165,137.17,59200000.0
2008-12-11 02:49:00,137.165,137.2,137.155,137.175,72000000.0
2008-12-11 02:50:00,137.16,137.16,137.035,137.135,66800000.0
2008-12-11 02:51:00,137.14,137.145,137.04,137.105,59200000.0
2008-12-11 02:52:00,137.12,137.2,137.12,137.165,61400000.0
2008-12-11 02:53:00,137.17,137.19,137.15,137.15,59600000.0
2008-12-11 02:54:00,137.17,137.24,137.155,137.225,81600000.0
2008-12-11 02:55:00,137.225,137.235,137.155,137.21,79800000.0
2008-12-11 02:56:00,137.205,137.24,137.205,137.225,32000000.0
2008-12-11 02:57:00,137.21,137.22,137.14,137.215,73600000.0
2008-12-11 02:58:00,137.22,137.22,137.195,137.205,38400000.0
2008-12-11 02:59:00,137.205,137.215,137.12,137.13,91200000.0
2008-12-11 03:00:00,137.135,137.17,137.1,137.11,330600000.0
2008-12-11 03:01:00,137.11,137.125,137.1,137.1,25600000.0
2008-12-11 03:02:00,137.105,137.115,137.1,137.1,60000000.0
2008-12-11 03:03:00,137.1,137.12,137.09,137.1,26600000.0
2008-12-11 03:04:00,137.115,137.125,137.1,137.1,42800000.0
2008-12-11 03:05:00,137.11,137.11,137.1,137.1,9600000.0
2008-12-11 03:06:00,137.1,137.145,137.035,137.125,46600000.0
2008-12-11 03:07:00,137.11,137.155,137.11,137.14,9600000.0
2008-12-11 03:08:00,137.135,137.14,137.075,137.075,36200000.0
2008-12-11 03:09:00,137.08,137.08,137.08,137.08,12000000.0
2008-12-11 03:10:00,137.08,137.085,137.07,137.08,28800000.0
2008-12-11 03:11:00,137.08,137.08,136.96,136.99,42400000.0
2008-12-11 03:12:00,136.99,136.99,136.955,136.985,38400000.0
2008-12-11 03:13:00,136.975,136.985,136.88,136.895,102400000.0
2008-12-11 03:14:00,136.9,136.95,136.895,136.95,38400000.0
2008-12-11 03:15:00,136.945,136.95,136.92,136.935,75200000.0
2008-12-11 03:16:00,136.935,136.935,136.92,136.935,20800000.0
2008-12-11 03:17:00,136.935,136.98,136.935,136.98,154400000.0
2008-12-11 03:18:00,136.975,136.98,136.945,136.945,11200000.0
2008-12-11 03:19:00,136.94,136.97,136.91,136.945,102400001.0
2008-12-11 03:20:00,136.96,136.96,136.92,136.93,33600000.0
2008-12-11 03:21:00,136.94,136.955,136.9,136.95,22400000.0
2008-12-11 03:22:00,136.94,136.955,136.935,136.955,17600000.0
2008-12-11 03:23:00,136.95,136.995,136.915,136.985,65600000.0
2008-12-11 03:24:00,136.975,136.995,136.92,136.935,52800000.0
2008-12-11 03:25:00,136.95,136.99,136.93,136.945,51000000.0
2008-12-11 03:26:00,136.94,136.965,136.94,136.95,92200000.0
2008-12-11 03:27:00,136.95,136.95,136.94,136.95,36200000.0
2008-12-11 03:28:00,136.96,136.96,136.825,136.825,64000000.0
2008-12-11 03:29:00,136.845,136.86,136.8,136.815,318400000.0
2008-12-11 03:30:00,136.815,136.865,136.755,136.775,190400000.0
2008-12-11 03:31:00,136.77,136.8,136.765,136.8,207200000.0
2008-12-11 03:32:00,136.805,136.805,136.77,136.78,263400000.0
2008-12-11 03:33:00,136.785,136.79,136.77,136.77,156800000.0
2008-12-11 03:34:00,136.77,136.78,136.77,136.77,115200000.0
2008-12-11 03:35:00,136.775,136.795,136.77,136.785,150400000.0
2008-12-11 03:36:00,136.795,137.0,136.78,137.0,194800000.0
2008-12-11 03:37:00,137.01,137.02,136.94,137.0,149200000.0
2008-12-11 03:38:00,137.015,137.015,136.95,136.975,216000000.0
2008-12-11 03:39:00,136.975,136.99,136.97,136.985,104000000.0
2008-12-11 03:40:00,136.98,136.98,136.96,136.98,148800000.0
2008-12-11 03:41:00,136.98,136.98,136.93,136.955,84800000.0
2008-12-11 03:42:00,136.945,137.03,136.94,137.015,70400000.0
2008-12-11 03:43:00,137.015,137.1,136.98,137.095,212800000.0
2008-12-11 03:44:00,137.1,137.21,137.055,137.155,95000000.0
2008-12-11 03:45:00,137.175,137.175,137.135,137.14,81600000.0
2008-12-11 03:46:00,137.14,137.195,137.14,137.16,100800000.0
2008-12-11 03:47:00,137.16,137.16,137.14,137.155,30400000.0
2008-12-11 03:48:00,137.155,137.18,137.15,137.16,44800000.0
2008-12-11 03:49:00,137.15,137.155,137.135,137.14,27200000.0
2008-12-11 03:50:00,137.14,137.165,137.14,137.155,51200000.0
2008-12-11 03:51:00,137.15,137.22,137.15,137.185,83200000.0
2008-12-11 03:52:00,137.2,137.225,137.17,137.215,44800000.0
2008-12-11 03:53:00,137.19,137.305,137.185,137.3,87200000.0
2008-12-11 03:54:00,137.29,137.3,137.275,137.28,33600000.0
2008-12-11 03:55:00,137.255,137.26,137.205,137.22,38400000.0
2008-12-11 03:56:00,137.205,137.205,137.085,137.09,63400000.0
2008-12-11 03:57:00,137.1,137.115,137.1,137.1,17600000.0
2008-12-11 03:58:00,137.1,137.16,137.1,137.145,94400000.0
2008-12-11 03:59:00,137.15,137.185,137.125,137.17,54400000.0
2008-12-11 04:00:00,137.16,137.16,137.1,137.125,25600000.0
2008-12-11 04:01:00,137.125,137.155,137.1,137.135,46400000.0
2008-12-11 04:02:00,137.135,137.155,137.1,137.11,38400000.0
2008-12-11 04:03:00,137.115,137.115,137.115,137.115,6400000.0
2008-12-11 04:04:00,137.115,137.125,136.965,136.965,149600000.0
2008-12-11 04:05:00,136.97,137.02,136.97,137.0,102400000.0
2008-12-11 04:06:00,136.995,136.995,136.99,136.99,14400000.0
2008-12-11 04:07:00,136.98,137.08,136.98,137.065,62400000.0
2008-12-11 04:08:00,137.065,137.08,137.03,137.05,33600000.0
2008-12-11 04:09:00,137.05,137.05,137.04,137.04,9600000.0
2008-12-11 04:10:00,137.04,137.055,137.04,137.05,11200000.0
2008-12-11 04:11:00,137.055,137.08,137.055,137.065,22400000.0
2008-12-11 04:12:00,137.065,137.09,137.065,137.09,11200000.0
2008-12-11 04:13:00,137.085,137.105,137.085,137.1,20800000.0
2008-12-11 04:14:00,137.095,137.205,137.085,137.18,44800000.0
2008-12-11 04:15:00,137.18,137.205,137.17,137.205,25600000.0
2008-12-11 04:16:00,137.17,137.21,137.17,137.21,46400000.0
2008-12-11 04:17:00,137.21,137.25,137.205,137.25,20800000.0
2008-12-11 04:18:00,137.255,137.385,137.25,137.335,68800000.0
2008-12-11 04:19:00,137.33,137.33,137.16,137.325,190400000.0
2008-12-11 04:20:00,137.325,137.335,137.28,137.325,19200000.0
2008-12-11 04:21:00,137.315,137.325,137.3,137.325,28800000.0
2008-12-11 04:22:00,137.335,137.34,137.27,137.28,106000000.0
2008-12-11 04:23:00,137.28,137.315,137.27,137.28,46600000.0
2008-12-11 04:24:00,137.28,137.31,137.28,137.3,39000000.0
2008-12-11 04:25:00,137.295,137.31,137.27,137.28,31200000.0
2008-12-11 04:26:00,137.28,137.28,137.255,137.275,35400000.0
2008-12-11 04:27:00,137.28,137.28,137.28,137.28,11000000.0
2008-12-11 04:28:00,137.28,137.28,137.255,137.275,18000000.0
2008-12-11 04:29:00,137.255,137.28,137.145,137.16,188600000.0
2008-12-11 04:30:00,137.16,137.165,137.13,137.135,248000000.0
2008-12-11 04:31:00,137.14,137.17,137.14,137.17,80000000.0
2008-12-11 04:32:00,137.185,137.205,137.185,137.195,84800000.0
2008-12-11 04:33:00,137.19,137.22,137.175,137.2,150400000.0
2008-12-11 04:34:00,137.195,137.28,137.195,137.28,54400000.0
2008-12-11 04:35:00,137.28,137.295,137.255,137.28,49600000.0
2008-12-11 04:36:00,137.27,137.27,137.25,137.25,22400000.0
2008-12-11 04:37:00,137.25,137.25,137.155,137.24,131200000.0
2008-12-11 04:38:00,137.225,137.245,137.21,137.225,116800000.0
2008-12-11 04:39:00,137.225,137.245,137.205,137.23,190400000.0
2008-12-11 04:40:00,137.22,137.225,137.16,137.175,292800000.0
2008-12-11 04:41:00,137.175,137.2,137.15,137.165,203200000.0
2008-12-11 04:42:00,137.165,137.205,137.145,137.175,85800000.0
2008-12-11 04:43:00,137.2,137.2,137.15,137.155,72600000.0
2008-12-11 04:44:00,137.165,137.18,137.155,137.17,56000000.0
2008-12-11 04:45:00,137.145,137.21,137.145,137.205,48000000.0
2008-12-11 04:46:00,137.21,137.225,137.21,137.21,36800000.0
2008-12-11 04:47:00,137.21,137.22,137.195,137.215,168000000.0
2008-12-11 04:48:00,137.225,137.24,137.21,137.24,76800000.0
2008-12-11 04:49:00,137.24,137.315,137.225,137.305,108400000.0
2008-12-11 04:50:00,137.31,137.345,137.285,137.31,40000000.0
2008-12-11 04:51:00,137.3,137.37,137.3,137.36,32800000.0
2008-12-11 04:52:00,137.36,137.39,137.33,137.345,142000000.0
2008-12-11 04:53:00,137.36,137.36,137.355,137.355,16000000.0
2008-12-11 04:54:00,137.355,137.47,137.355,137.455,76800000.0
2008-12-11 04:55:00,137.455,137.605,137.455,137.54,158400000.0
2008-12-11 04:56:00,137.525,137.565,137.51,137.515,65600000.0
2008-12-11 04:57:00,137.51,137.565,137.51,137.545,57600000.0
2008-12-11 04:58:00,137.55,137.645,137.535,137.6,56000000.0
2008-12-11 04:59:00,137.6,137.7,137.6,137.65,166400000.0
2008-12-11 05:00:00,137.65,137.665,137.64,137.655,44000000.0
2008-12-11 05:01:00,137.65,137.655,137.64,137.64,33600000.0
2008-12-11 05:02:00,137.64,137.64,137.495,137.52,52800000.0
2008-12-11 05:03:00,137.515,137.52,137.43,137.495,140800000.0
2008-12-11 05:04:00,137.495,137.56,137.485,137.56,48400000.0
2008-12-11 05:05:00,137.545,137.56,137.545,137.56,3200000.0
2008-12-11 05:06:00,137.54,137.54,137.48,137.49,27200000.0
2008-12-11 05:07:00,137.49,137.505,137.465,137.495,50400000.0
2008-12-11 05:08:00,137.51,137.52,137.49,137.505,48000000.0
2008-12-11 05:09:00,137.505,137.505,137.47,137.47,13800000.0
2008-12-11 05:10:00,137.475,137.505,137.47,137.495,23600000.0
2008-12-11 05:11:00,137.456,137.478,137.432,137.44,216000000.0
2008-12-11 05:12:00,137.495,137.54,137.495,137.54,24600000.0
2008-12-11 05:13:00,137.54,137.54,137.475,137.475,27200000.0
2008-12-11 05:14:00,137.49,137.49,137.48,137.49,27200000.0
2008-12-11 05:15:00,137.49,137.555,137.485,137.555,27200000.0
2008-12-11 05:16:00,137.565,137.565,137.55,137.555,14400000.0
2008-12-11 05:17:00,137.55,137.575,137.55,137.56,20800000.0
2008-12-11 05:18:00,137.585,137.64,137.585,137.63,41600000.0
2008-12-11 05:19:00,137.625,137.64,137.555,137.595,54000000.0
2008-12-11 05:20:00,137.585,137.61,137.565,137.59,41600000.0
2008-12-11 05:21:00,137.605,137.605,137.585,137.585,24000000.0
2008-12-11 05:22:00,137.57,137.57,137.495,137.51,17000000.0
2008-12-11 05:23:00,137.515,137.54,137.515,137.525,12800000.0
2008-12-11 05:24:00,137.515,137.515,137.46,137.465,88000000.0
2008-12-11 05:25:00,137.465,137.465,137.465,137.465,9600000.0
2008-12-11 05:26:00,137.465,137.465,137.44,137.44,83200000.0
2008-12-11 05:27:00,137.425,137.425,137.33,137.405,59800000.0
2008-12-11 05:28:00,137.42,137.445,137.4,137.425,31400000.0
2008-12-11 05:29:00,137.41,137.43,137.385,137.4,9000000.0
2008-12-11 05:30:00,137.415,137.415,137.4,137.4,4800000.0
2008-12-11 05:31:00,137.425,137.445,137.41,137.41,12800000.0
2008-12-11 05:32:00,137.4,137.415,137.4,137.415,8000000.0
2008-12-11 05:33:00,137.42,137.43,137.41,137.42,9600000.0
2008-12-11 05:34:00,137.425,137.425,137.42,137.425,9600000.0
2008-12-11 05:35:00,137.435,137.435,137.425,137.435,17600000.0
2008-12-11 05:36:00,137.445,137.445,137.44,137.44,3200000.0
2008-12-11 05:37:00,137.455,137.455,137.425,137.455,11200000.0
2008-12-11 05:38:00,137.455,137.47,137.45,137.455,25600000.0
2008-12-11 05:39:00,137.47,137.475,137.445,137.455,38400000.0
2008-12-11 05:40:00,137.455,137.48,137.45,137.475,54400000.0
2008-12-11 05:41:00,137.475,137.5,137.44,137.49,62400000.0
2008-12-11 05:42:00,137.485,137.485,137.46,137.48,57600000.0
2008-12-11 05:43:00,137.48,137.515,137.48,137.5,64000000.0
2008-12-11 05:44:00,137.505,137.535,137.485,137.535,19200000.0
2008-12-11 05:45:00,137.545,137.55,137.495,137.505,56000000.0
2008-12-11 05:46:00,137.515,137.52,137.495,137.5,21600000.0
2008-12-11 05:47:00,137.505,137.525,137.505,137.51,22400000.0
2008-12-11 05:48:00,137.515,137.515,137.495,137.51,44800000.0
2008-12-11 05:49:00,137.505,137.505,137.49,137.49,128000000.0
2008-12-11 05:50:00,137.49,137.49,137.455,137.47,70400000.0
2008-12-11 05:51:00,137.485,137.495,137.445,137.49,44800000.0
2008-12-11 05:52:00,137.495,137.505,137.49,137.49,38400000.0
2008-12-11 05:53:00,137.49,137.495,137.49,137.49,28800000.0
2008-12-11 05:54:00,137.49,137.52,137.49,137.495,22400000.0
2008-12-11 05:55:00,137.505,137.505,137.49,137.49,22400000.0
2008-12-11 05:56:00,137.49,137.505,137.49,137.505,12800000.0
2008-12-11 05:57:00,137.495,137.505,137.49,137.5,17600000.0
2008-12-11 05:58:00,137.5,137.51,137.49,137.495,11200000.0
2008-12-11 05:59:00,137.495,137.51,137.49,137.49,24000000.0
2008-12-11 06:00:00,137.5,137.505,137.49,137.49,68800000.0
2008-12-11 06:01:00,137.49,137.49,137.405,137.435,400000000.0
2008-12-11 06:02:00,137.435,137.45,137.42,137.445,40000000.0
2008-12-11 06:03:00,137.44,137.44,137.41,137.41,94400000.0
2008-12-11 06:04:00,137.41,137.41,137.41,137.41,97600000.0
2008-12-11 06:05:00,137.41,137.41,137.41,137.41,176000000.0
2008-12-11 06:06:00,137.41,137.41,137.41,137.41,144000000.0
2008-12-11 06:07:00,137.41,137.41,137.34,137.35,99200000.0
2008-12-11 06:08:00,137.35,137.36,137.35,137.36,3200000.0
2008-12-11 06:09:00,137.345,137.395,137.345,137.355,30400000.0
2008-12-11 06:10:00,137.365,137.435,137.365,137.405,27200000.0
2008-12-11 06:11:00,137.405,137.45,137.405,137.45,27200000.0
2008-12-11 06:12:00,137.435,137.44,137.415,137.435,27200000.0
2008-12-11 06:13:00,137.435,137.45,137.425,137.43,28800000.0
2008-12-11 06:14:00,137.44,137.45,137.39,137.4,34400000.0
2008-12-11 06:15:00,137.39,137.44,137.39,137.44,13600000.0
2008-12-11 06:16:00,137.445,137.445,137.43,137.43,11200000.0
2008-12-11 06:17:00,137.425,137.425,137.32,137.35,18200000.0
2008-12-11 06:18:00,137.345,137.345,137.345,137.345,1600000.0
2008-12-11 06:19:00,137.355,137.355,137.34,137.34,6400000.0
2008-12-11 06:20:00,137.34,137.34,137.315,137.315,12800000.0
2008-12-11 06:21:00,137.305,137.335,137.305,137.335,25600000.0
2008-12-11 06:22:00,137.325,137.34,137.315,137.335,48000000.0
2008-12-11 06:23:00,137.35,137.37,137.32,137.37,24000000.0
2008-12-11 06:24:00,137.345,137.39,137.34,137.365,40000000.0
2008-12-11 06:25:00,137.34,137.385,137.33,137.36,62400000.0
2008-12-11 06:26:00,137.36,137.435,137.36,137.43,27200000.0
2008-12-11 06:27:00,137.43,137.445,137.395,137.41,58400000.0
2008-12-11 06:28:00,137.405,137.42,137.38,137.38,57600000.0
2008-12-11 06:29:00,137.395,137.405,137.38,137.405,28800000.0
2008-12-11 06:30:00,137.405,137.405,137.385,137.4,22400000.0
2008-12-11 06:31:00,137.415,137.43,137.36,137.4,105200000.0
2008-12-11 06:32:00,137.39,137.455,137.37,137.435,143200000.0
2008-12-11 06:33:00,137.425,137.425,137.41,137.42,9600000.0
2008-12-11 06:34:00,137.401,137.404,137.378,137.378,88000000.0
2008-12-11 06:35:00,137.41,137.42,137.35,137.39,82800000.0
2008-12-11 06:36:00,137.38,137.405,137.38,137.395,8000000.0
2008-12-11 06:37:00,137.395,137.44,137.395,137.435,36800000.0
2008-12-11 06:38:00,137.435,137.435,137.4,137.425,17600000.0
2008-12-11 06:39:00,137.44,137.44,137.425,137.425,3200000.0
2008-12-11 06:40:00,137.425,137.45,137.395,137.435,14400000.0
2008-12-11 06:41:00,137.45,137.465,137.45,137.465,3200000.0
2008-12-11 06:42:00,137.465,137.465,137.45,137.45,16000000.0
2008-12-11 06:43:00,137.45,137.465,137.45,137.45,12800000.0
2008-12-11 06:44:00,137.45,137.465,137.45,137.465,14400000.0
2008-12-11 06:45:00,137.465,137.53,137.465,137.525,189000000.0
2008-12-11 06:46:00,137.515,137.54,137.5,137.54,89600000.0
2008-12-11 06:47:00,137.53,137.54,137.515,137.525,60000000.0
2008-12-11 06:48:00,137.54,137.54,137.515,137.525,24000000.0
2008-12-11 06:49:00,137.51,137.51,137.485,137.5,32000000.0
2008-12-11 06:50:00,137.495,137.495,137.48,137.48,4800000.0
2008-12-11 06:51:00,137.48,137.51,137.47,137.47,31000000.0
2008-12-11 06:52:00,137.47,137.51,137.47,137.5,73600000.0
2008-12-11 06:53:00,137.495,137.56,137.485,137.555,147800000.0
2008-12-11 06:54:00,137.545,137.555,137.53,137.54,88000000.0
2008-12-11 06:55:00,137.53,137.54,137.515,137.515,40000000.0
2008-12-11 06:56:00,137.525,137.525,137.51,137.51,25600000.0
2008-12-11 06:57:00,137.51,137.525,137.5,137.5,48000000.0
2008-12-11 06:58:00,137.495,137.495,137.465,137.47,33600000.0
2008-12-11 06:59:00,137.46,137.46,137.435,137.455,60800000.0
2008-12-11 07:00:00,137.455,137.485,137.45,137.475,40000000.0
2008-12-11 07:01:00,137.475,137.475,137.455,137.475,28800000.0
2008-12-11 07:02:00,137.47,137.48,137.465,137.475,16000000.0
2008-12-11 07:03:00,137.475,137.49,137.475,137.475,14400000.0
2008-12-11 07:04:00,137.475,137.515,137.475,137.5,43200000.0
2008-12-11 07:05:00,137.485,137.5,137.485,137.5,9600000.0
2008-12-11 07:06:00,137.452,137.465,137.432,137.446,370000000.0
2008-12-11 07:07:00,137.485,137.485,137.485,137.485,1600000.0
2008-12-11 07:08:00,137.51,137.525,137.51,137.525,11200000.0
2008-12-11 07:09:00,137.525,137.6,137.52,137.53,173800000.0
2008-12-11 07:10:00,137.53,137.555,137.525,137.555,36800000.0
2008-12-11 07:11:00,137.555,137.58,137.53,137.53,51200000.0
2008-12-11 07:12:00,137.54,137.54,137.535,137.54,44800000.0
2008-12-11 07:13:00,137.555,137.565,137.53,137.535,52800000.0
2008-12-11 07:14:00,137.545,137.59,137.525,137.525,17600000.0
2008-12-11 07:15:00,137.535,137.555,137.495,137.525,43200000.0
2008-12-11 07:16:00,137.525,137.525,137.51,137.525,9600000.0
2008-12-11 07:17:00,137.525,137.525,137.445,137.495,198400000.0
2008-12-11 07:18:00,137.485,137.495,137.45,137.45,142400000.0
2008-12-11 07:19:00,137.45,137.46,137.45,137.46,142400000.0
2008-12-11 07:20:00,137.45,137.46,137.415,137.46,46400000.0
2008-12-11 07:21:00,137.45,137.48,137.425,137.475,62400000.0
2008-12-11 07:22:00,137.48,137.52,137.48,137.505,25600000.0
2008-12-11 07:23:00,137.505,137.515,137.48,137.48,14400000.0
2008-12-11 07:24:00,137.485,137.5,137.43,137.48,84800000.0
2008-12-11 07:25:00,137.485,137.485,137.44,137.46,94400000.0
2008-12-11 07:26:00,137.46,137.51,137.455,137.49,107200000.0
2008-12-11 07:27:00,137.495,137.545,137.485,137.5,62400000.0
2008-12-11 07:28:00,137.515,137.675,137.515,137.66,94400000.0
2008-12-11 07:29:00,137.66,137.755,137.65,137.725,111800000.0
2008-12-11 07:30:00,137.725,138.085,137.67,138.01,188200000.0
2008-12-11 07:31:00,137.995,137.995,137.865,137.885,170400000.0
2008-12-11 07:32:00,137.9,137.945,137.81,137.86,316600000.0
2008-12-11 07:33:00,137.925,137.925,137.78,137.81,166000000.0
2008-12-11 07:34:00,137.82,137.915,137.775,137.89,138200000.0
2008-12-11 07:35:00,137.875,137.915,137.795,137.81,158400000.0
2008-12-11 07:36:00,137.81,137.81,137.81,137.81,147200000.0
2008-12-11 07:37:00,137.815,137.875,137.8,137.81,89000000.0
2008-12-11 07:38:00,137.81,137.875,137.81,137.85,95600000.0
2008-12-11 07:39:00,137.875,137.88,137.835,137.875,43200000.0
2008-12-11 07:40:00,137.87,137.915,137.86,137.885,38400000.0
2008-12-11 07:41:00,137.91,137.96,137.87,137.93,65000000.0
2008-12-11 07:42:00,137.935,137.935,137.89,137.91,190400000.0
2008-12-11 07:43:00,137.905,137.935,137.89,137.89,147200000.0
2008-12-11 07:44:00,137.89,137.93,137.89,137.915,110400000.0
2008-12-11 07:45:00,137.915,137.915,137.89,137.89,129600000.0
2008-12-11 07:46:00,137.89,137.89,137.855,137.89,129600000.0
2008-12-11 07:47:00,137.89,137.895,137.875,137.895,41600000.0
2008-12-11 07:48:00,137.895,137.905,137.84,137.875,43200000.0
2008-12-11 07:49:00,137.885,137.89,137.83,137.86,51200000.0
2008-12-11 07:50:00,137.86,137.895,137.81,137.82,52800000.0
2008-12-11 07:51:00,137.82,137.835,137.81,137.83,41600000.0
2008-12-11 07:52:00,137.83,137.905,137.83,137.895,67200000.0
2008-12-11 07:53:00,137.89,137.91,137.84,137.865,64800000.0
2008-12-11 07:54:00,137.865,137.865,137.84,137.84,24000000.0
2008-12-11 07:55:00,137.84,137.875,137.84,137.855,36000000.0
2008-12-11 07:56:00,137.85,137.88,137.84,137.88,58400000.0
2008-12-11 07:57:00,137.885,137.9,137.845,137.88,83200000.0
2008-12-11 07:58:00,137.895,137.895,137.86,137.885,111400000.0
2008-12-11 07:59:00,137.875,137.975,137.875,137.975,56000000.0
2008-12-11 08:00:00,137.975,138.015,137.895,137.9,120600000.0
2008-12-11 08:01:00,137.96,138.01,137.915,138.005,76800000.0
2008-12-11 08:02:00,137.99,138.11,137.94,138.015,140800000.0
2008-12-11 08:03:00,138.0,138.15,137.995,138.09,174400000.0
2008-12-11 08:04:00,138.1,138.19,138.065,138.15,89800000.0
2008-12-11 08:05:00,138.15,138.155,138.03,138.075,93600000.0
2008-12-11 08:06:00,138.07,138.1,138.06,138.075,80000000.0
2008-12-11 08:07:00,138.08,138.095,138.04,138.09,112000000.0
2008-12-11 08:08:00,138.09,138.125,138.025,138.07,207000002.0
2008-12-11 08:09:00,138.07,138.135,138.07,138.075,104000001.0
2008-12-11 08:10:00,138.08,138.115,138.035,138.09,170000000.0
2008-12-11 08:11:00,138.1,138.115,138.045,138.1,167600000.0
2008-12-11 08:12:00,138.1,138.11,138.035,138.11,129000000.0
2008-12-11 08:13:00,138.115,138.125,138.065,138.065,186800000.0
2008-12-11 08:14:00,138.06,138.065,138.06,138.06,47200000.0
2008-12-11 08:15:00,138.06,138.06,138.015,138.05,193600000.0
2008-12-11 08:16:00,138.04,138.045,138.005,138.01,44800000.0
2008-12-11 08:17:00,138.01,138.02,137.99,138.005,35200000.0
2008-12-11 08:18:00,138.005,138.02,137.985,137.99,68200000.0
2008-12-11 08:19:00,137.99,138.005,137.985,137.99,12800000.0
2008-12-11 08:20:00,137.99,137.995,137.99,137.99,28800000.0
2008-12-11 08:21:00,137.99,138.04,137.99,138.04,57600000.0
2008-12-11 08:22:00,138.025,138.05,137.99,138.02,75200000.0
2008-12-11 08:23:00,138.02,138.12,137.995,138.11,84800000.0
2008-12-11 08:24:00,138.11,138.215,138.105,138.195,59600000.0
2008-12-11 08:25:00,138.19,138.225,138.17,138.18,72000000.0
2008-12-11 08:26:00,138.195,138.21,138.165,138.195,78400000.0
2008-12-11 08:27:00,138.2,138.21,138.16,138.16,75200000.0
2008-12-11 08:28:00,138.175,138.19,138.13,138.155,81600000.0
2008-12-11 08:29:00,138.17,138.21,138.135,138.135,48000000.0
2008-12-11 08:30:00,138.135,138.205,138.135,138.195,54400000.0
2008-12-11 08:31:00,138.21,138.35,138.185,138.315,144200000.0
2008-12-11 08:32:00,138.305,138.365,138.305,138.35,65600000.0
2008-12-11 08:33:00,138.365,138.4,138.295,138.395,100800000.0
2008-12-11 08:34:00,138.405,138.425,138.345,138.425,113600000.0
2008-12-11 08:35:00,138.4,138.425,138.395,138.405,76800000.0
2008-12-11 08:36:00,138.395,138.41,138.31,138.36,117800000.0
2008-12-11 08:37:00,138.36,138.365,138.26,138.26,101400000.0
2008-12-11 08:38:00,138.26,138.27,138.26,138.27,35400000.0
2008-12-11 08:39:00,138.26,138.275,138.25,138.26,50200000.0
2008-12-11 08:40:00,138.26,138.325,138.235,138.25,193200000.0
2008-12-11 08:41:00,138.25,138.25,138.225,138.235,47400000.0
2008-12-11 08:42:00,138.245,138.275,138.235,138.265,62400000.0
2008-12-11 08:43:00,138.275,138.285,138.26,138.275,94400000.0
2008-12-11 08:44:00,138.28,138.33,138.255,138.31,123400000.0
2008-12-11 08:45:00,138.31,138.38,138.31,138.355,252800000.0
2008-12-11 08:46:00,138.36,138.525,138.355,138.49,124000000.0
2008-12-11 08:47:00,138.49,138.545,138.49,138.535,79000000.0
2008-12-11 08:48:00,138.53,138.555,138.515,138.525,75200000.0
2008-12-11 08:49:00,138.54,138.565,138.525,138.53,40000000.0
2008-12-11 08:50:00,138.54,138.55,138.5,138.54,50400000.0
2008-12-11 08:51:00,138.54,138.595,138.54,138.56,86400000.0
2008-12-11 08:52:00,138.57,138.58,138.52,138.55,118400000.0
2008-12-11 08:53:00,138.56,138.59,138.46,138.475,123200000.0
2008-12-11 08:54:00,138.475,138.53,138.46,138.5,89000000.0
2008-12-11 08:55:00,138.52,138.52,138.365,138.37,75800000.0
2008-12-11 08:56:00,138.37,138.38,138.29,138.295,57200000.0
2008-12-11 08:57:00,138.295,138.31,138.225,138.24,83800000.0
2008-12-11 08:58:00,138.24,138.24,138.125,138.135,63200000.0
2008-12-11 08:59:00,138.11,138.215,138.11,138.175,200600000.0
2008-12-11 09:00:00,138.185,138.2,138.125,138.13,140000000.0
2008-12-11 09:01:00,138.145,138.16,138.055,138.055,187100000.0
2008-12-11 09:02:00,138.085,138.11,138.06,138.08,189400000.0
2008-12-11 09:03:00,138.07,138.09,138.05,138.085,107500000.0
2008-12-11 09:04:00,138.085,138.155,138.08,138.115,65000000.0
2008-12-11 09:05:00,138.115,138.145,138.09,138.105,67200000.0
2008-12-11 09:06:00,138.115,138.17,138.105,138.17,120400000.0
2008-12-11 09:07:00,138.165,138.165,138.075,138.09,120800000.0
2008-12-11 09:08:00,138.09,138.175,138.09,138.14,171000000.0
2008-12-11 09:09:00,138.175,138.235,138.115,138.155,462400001.0
2008-12-11 09:10:00,138.18,138.2,138.165,138.2,166400000.0
2008-12-11 09:11:00,138.19,138.23,138.19,138.22,219200000.0
2008-12-11 09:12:00,138.22,138.23,138.195,138.205,36000000.0
2008-12-11 09:13:00,138.205,138.235,138.185,138.205,124000001.0
2008-12-11 09:14:00,138.205,138.3,138.18,138.25,268400000.0
2008-12-11 09:15:00,138.215,138.215,138.175,138.205,141400000.0
2008-12-11 09:16:00,138.2,138.26,138.17,138.235,115800000.0
2008-12-11 09:17:00,138.26,138.305,138.24,138.27,187800000.0
2008-12-11 09:18:00,138.28,138.32,138.245,138.27,173600000.0
2008-12-11 09:19:00,138.25,138.34,138.245,138.28,155400000.0
2008-12-11 09:20:00,138.28,138.285,138.195,138.195,102600000.0
2008-12-11 09:21:00,138.205,138.23,138.18,138.185,54000000.0
2008-12-11 09:22:00,138.185,138.225,138.18,138.225,213000000.0
2008-12-11 09:23:00,138.225,138.225,138.18,138.19,19200000.0
2008-12-11 09:24:00,138.195,138.205,138.175,138.18,48000000.0
2008-12-11 09:25:00,138.18,138.275,138.18,138.265,239000000.0
2008-12-11 09:26:00,138.275,138.33,138.2,138.22,216200000.0
2008-12-11 09:27:00,138.225,138.23,138.155,138.205,253600000.0
2008-12-11 09:28:00,138.2,138.25,138.2,138.225,181800000.0
2008-12-11 09:29:00,138.23,138.285,138.23,138.24,167200000.0
2008-12-11 09:30:00,138.24,138.27,138.24,138.27,268200000.0
2008-12-11 09:31:00,138.26,138.385,138.26,138.36,171000000.0
2008-12-11 09:32:00,138.37,138.445,138.37,138.415,276400000.0
2008-12-11 09:33:00,138.405,138.44,138.375,138.415,112800000.0
2008-12-11 09:34:00,138.42,138.425,138.405,138.425,70400000.0
2008-12-11 09:35:00,138.425,138.455,138.395,138.44,151000000.0
2008-12-11 09:36:00,138.43,138.53,138.39,138.53,302800001.0
2008-12-11 09:37:00,138.525,138.585,138.525,138.585,172000000.0
2008-12-11 09:38:00,138.595,138.615,138.495,138.605,205200000.0
2008-12-11 09:39:00,138.6,138.665,138.54,138.56,224800000.0
2008-12-11 09:40:00,138.545,138.55,138.49,138.49,410200000.0
2008-12-11 09:41:00,138.49,138.51,138.475,138.505,378000000.0
2008-12-11 09:42:00,138.505,138.56,138.505,138.54,120600000.0
2008-12-11 09:43:00,138.535,138.54,138.465,138.465,82400000.0
2008-12-11 09:44:00,138.465,138.47,138.36,138.375,75200000.0
2008-12-11 09:45:00,138.375,138.405,138.33,138.345,137600000.0
2008-12-11 09:46:00,138.35,138.41,138.32,138.39,177400000.0
2008-12-11 09:47:00,138.38,138.42,138.34,138.36,235200000.0
2008-12-11 09:48:00,138.36,138.36,138.255,138.255,126200000.0
2008-12-11 09:49:00,138.26,138.33,138.235,138.305,290000000.0
2008-12-11 09:50:00,138.32,138.32,138.25,138.315,209600000.0
2008-12-11 09:51:00,138.34,138.455,138.335,138.425,139000000.0
2008-12-11 09:52:00,138.425,138.455,138.415,138.42,126800000.0
2008-12-11 09:53:00,138.42,138.445,138.32,138.33,141000000.0
2008-12-11 09:54:00,138.33,138.36,138.31,138.31,424000000.0
2008-12-11 09:55:00,138.305,138.355,138.29,138.305,229600000.0
2008-12-11 09:56:00,138.3,138.33,138.28,138.295,306400000.0
2008-12-11 09:57:00,138.29,138.34,138.28,138.325,137400000.0
2008-12-11 09:58:00,138.35,138.415,138.34,138.415,47200000.0
2008-12-11 09:59:00,138.415,138.43,138.335,138.415,231400000.0
2008-12-11 10:00:00,138.415,138.53,138.415,138.525,124200000.0
2008-12-11 10:01:00,138.53,138.565,138.485,138.5,191200000.0
2008-12-11 10:02:00,138.5,138.58,138.495,138.57,142000000.0
2008-12-11 10:03:00,138.58,138.58,138.53,138.555,54400000.0
2008-12-11 10:04:00,138.555,138.6,138.54,138.56,144800000.0
2008-12-11 10:05:00,138.58,138.64,138.54,138.6,136000000.0
2008-12-11 10:06:00,138.6,138.61,138.545,138.545,73600000.0
2008-12-11 10:07:00,138.51,138.515,138.485,138.5,51200000.0
2008-12-11 10:08:00,138.495,138.495,138.4,138.435,74000000.0
2008-12-11 10:09:00,138.43,138.49,138.425,138.48,55200000.0
2008-12-11 10:10:00,138.49,138.49,138.445,138.45,664000005.0
2008-12-11 10:11:00,138.45,138.475,138.445,138.45,329800001.0
2008-12-11 10:12:00,138.455,138.465,138.39,138.415,402800002.0
2008-12-11 10:13:00,138.415,138.475,138.415,138.475,116800000.0
2008-12-11 10:14:00,138.485,138.505,138.435,138.46,204000000.0
2008-12-11 10:15:00,138.46,138.485,138.45,138.485,20800000.0
2008-12-11 10:16:00,138.47,138.49,138.39,138.44,171000000.0
2008-12-11 10:17:00,138.43,138.45,138.285,138.295,132000000.0
2008-12-11 10:18:00,138.29,138.3,138.175,138.175,244800001.0
2008-12-11 10:19:00,138.18,138.25,138.18,138.235,154600000.0
2008-12-11 10:20:00,138.23,138.375,138.23,138.35,132200000.0
2008-12-11 10:21:00,138.355,138.375,138.29,138.305,105200000.0
2008-12-11 10:22:00,138.295,138.315,138.285,138.3,83200000.0
2008-12-11 10:23:00,138.305,138.335,138.275,138.31,99200000.0
2008-12-11 10:24:00,138.305,138.33,138.27,138.27,62800000.0
2008-12-11 10:25:00,138.28,138.285,138.22,138.235,81600000.0
2008-12-11 10:26:00,138.24,138.245,138.115,138.175,133400000.0
2008-12-11 10:27:00,138.16,138.22,138.145,138.21,104800000.0
2008-12-11 10:28:00,138.22,138.22,138.185,138.195,221800000.0
2008-12-11 10:29:00,138.195,138.21,138.145,138.16,142400000.0
2008-12-11 10:30:00,138.17,138.195,138.145,138.17,96000000.0
2008-12-11 10:31:00,138.165,138.275,138.165,138.22,157800000.0
2008-12-11 10:32:00,138.23,138.26,138.195,138.205,253600000.0
2008-12-11 10:33:00,138.21,138.245,138.145,138.15,86000000.0
2008-12-11 10:34:00,138.16,138.21,138.15,138.17,49000000.0
2008-12-11 10:35:00,138.145,138.18,138.125,138.145,87600000.0
2008-12-11 10:36:00,138.135,138.16,138.075,138.09,83800000.0
2008-12-11 10:37:00,138.1,138.13,138.08,138.08,103000000.0
2008-12-11 10:38:00,138.085,138.095,138.03,138.03,85600000.0
2008-12-11 10:39:00,138.03,138.045,137.79,137.8,355600000.0
2008-12-11 10:40:00,137.81,137.865,137.755,137.755,306400000.0
2008-12-11 10:41:00,137.75,137.75,137.335,137.35,566000000.0
2008-12-11 10:42:00,137.36,137.63,137.355,137.63,426200000.0
2008-12-11 10:43:00,137.64,137.66,137.545,137.565,329600000.0
2008-12-11 10:44:00,137.565,137.6,137.535,137.59,272800000.0
2008-12-11 10:45:00,137.6,137.65,137.54,137.64,257600000.0
2008-12-11 10:46:00,137.63,137.715,137.62,137.715,373400000.0
2008-12-11 10:47:00,137.71,137.74,137.615,137.625,318400000.0
2008-12-11 10:48:00,137.61,137.735,137.61,137.715,294200000.0
2008-12-11 10:49:00,137.72,137.76,137.625,137.65,390200000.0
2008-12-11 10:50:00,137.65,137.67,137.595,137.63,176800000.0
2008-12-11 10:51:00,137.625,137.645,137.55,137.635,325600000.0
2008-12-11 10:52:00,137.64,137.65,137.545,137.58,310400000.0
2008-12-11 10:53:00,137.58,137.62,137.565,137.6,200800000.0
2008-12-11 10:54:00,137.61,137.635,137.575,137.605,161600000.0
2008-12-11 10:55:00,137.615,137.625,137.575,137.61,388000000.0
2008-12-11 10:56:00,137.615,137.62,137.525,137.525,560000000.0
2008-12-11 10:57:00,137.515,137.535,137.49,137.495,97600000.0
2008-12-11 10:58:00,137.49,137.56,137.48,137.56,128000000.0
2008-12-11 10:59:00,137.565,137.665,137.56,137.65,205200000.0
2008-12-11 11:00:00,137.665,137.675,137.62,137.64,126400000.0
2008-12-11 11:01:00,137.645,137.685,137.52,137.545,367600000.0
2008-12-11 11:02:00,137.535,137.64,137.515,137.64,288800000.0
2008-12-11 11:03:00,137.64,137.695,137.57,137.685,198400000.0
2008-12-11 11:04:00,137.68,137.77,137.66,137.745,175400000.0
2008-12-11 11:05:00,137.735,137.775,137.695,137.725,180800000.0
2008-12-11 11:06:00,137.725,137.77,137.72,137.73,195200000.0
2008-12-11 11:07:00,137.74,137.75,137.685,137.74,322200000.0
2008-12-11 11:08:00,137.75,137.75,137.68,137.71,304000000.0
2008-12-11 11:09:00,137.725,137.745,137.675,137.695,163200000.0
2008-12-11 11:10:00,137.695,137.76,137.67,137.705,223800000.0
2008-12-11 11:11:00,137.705,137.72,137.675,137.7,170600000.0
2008-12-11 11:12:00,137.695,137.705,137.655,137.655,93600000.0
2008-12-11 11:13:00,137.665,137.68,137.62,137.62,114400000.0
2008-12-11 11:14:00,137.62,137.635,137.62,137.635,58400000.0
2008-12-11 11:15:00,137.635,137.69,137.635,137.68,271000000.0
2008-12-11 11:16:00,137.67,137.755,137.665,137.745,100800000.0
2008-12-11 11:17:00,137.745,137.82,137.72,137.81,239000000.0
2008-12-11 11:18:00,137.8,137.85,137.78,137.805,365400000.0
2008-12-11 11:19:00,137.815,137.87,137.815,137.865,103200000.0
2008-12-11 11:20:00,137.865,137.9,137.815,137.84,129600000.0
2008-12-11 11:21:00,137.845,137.925,137.835,137.885,135200000.0
2008-12-11 11:22:00,137.885,137.975,137.87,137.97,177600000.0
2008-12-11 11:23:00,137.965,137.98,137.885,137.9,282400001.0
2008-12-11 11:24:00,137.89,137.92,137.865,137.91,193600000.0
2008-12-11 11:25:00,137.935,138.035,137.9,138.025,163200000.0
2008-12-11 11:26:00,138.015,138.085,137.99,138.02,223200000.0
2008-12-11 11:27:00,138.02,138.07,137.97,138.045,318000000.0
2008-12-11 11:28:00,138.08,138.08,138.045,138.065,85600000.0
2008-12-11 11:29:00,138.07,138.1,138.05,138.095,278200000.0
2008-12-11 11:30:00,138.095,138.125,137.995,138.035,361599996.0
2008-12-11 11:31:00,138.05,138.095,138.01,138.03,161200000.0
2008-12-11 11:32:00,138.05,138.2,138.03,138.06,297600000.0
2008-12-11 11:33:00,138.06,138.06,137.98,137.985,378400000.0
2008-12-11 11:34:00,137.99,138.01,137.94,137.965,212800000.0
2008-12-11 11:35:00,137.97,138.055,137.965,138.025,159000000.0
2008-12-11 11:36:00,138.03,138.08,138.03,138.03,128800000.0
2008-12-11 11:37:00,138.03,138.04,137.92,137.935,185200000.0
2008-12-11 11:38:00,137.935,137.945,137.695,137.805,329000000.0
2008-12-11 11:39:00,137.815,137.94,137.76,137.87,342000000.0
2008-12-11 11:40:00,137.87,137.915,137.86,137.88,218800000.0
2008-12-11 11:41:00,137.88,137.89,137.8,137.825,208200000.0
2008-12-11 11:42:00,137.82,137.83,137.81,137.81,310399999.0
2008-12-11 11:43:00,137.81,137.825,137.81,137.81,292000000.0
2008-12-11 11:44:00,137.815,137.815,137.725,137.79,158400000.0
2008-12-11 11:45:00,137.8,137.845,137.785,137.79,82600000.0
2008-12-11 11:46:00,137.79,137.815,137.75,137.795,178400000.0
2008-12-11 11:47:00,137.79,137.8,137.535,137.535,160800000.0
2008-12-11 11:48:00,137.53,137.7,137.515,137.635,390599999.0
2008-12-11 11:49:00,137.635,137.66,137.525,137.535,277800000.0
2008-12-11 11:50:00,137.535,137.58,137.455,137.495,252000000.0
2008-12-11 11:51:00,137.495,137.525,137.46,137.51,192800000.0
2008-12-11 11:52:00,137.505,137.515,137.465,137.505,254400000.0
2008-12-11 11:53:00,137.51,137.51,137.41,137.41,601400000.0
2008-12-11 11:54:00,137.415,137.43,137.37,137.38,259200000.0
2008-12-11 11:55:00,137.375,137.39,137.21,137.21,356800000.0
2008-12-11 11:56:00,137.195,137.255,137.08,137.085,302400000.0
2008-12-11 11:57:00,137.085,137.115,137.055,137.115,278000000.0
2008-12-11 11:58:00,137.11,137.36,137.105,137.36,492800005.0
2008-12-11 11:59:00,137.36,137.41,137.3,137.41,230200000.0
2008-12-11 12:00:00,137.415,137.455,137.375,137.45,164800000.0
2008-12-11 12:01:00,137.455,137.465,137.38,137.395,220800000.0
2008-12-11 12:02:00,137.38,137.45,137.32,137.43,260600000.0
2008-12-11 12:03:00,137.43,137.455,137.345,137.345,316600000.0
2008-12-11 12:04:00,137.36,137.39,137.35,137.39,174600000.0
2008-12-11 12:05:00,137.385,137.56,137.365,137.54,177400000.0
2008-12-11 12:06:00,137.545,137.57,137.535,137.565,146400000.0
2008-12-11 12:07:00,137.54,137.6,137.535,137.6,131200000.0
2008-12-11 12:08:00,137.585,137.605,137.555,137.57,111400000.0
2008-12-11 12:09:00,137.57,137.595,137.55,137.555,85600000.0
2008-12-11 12:10:00,137.555,137.56,137.42,137.495,196000000.0
2008-12-11 12:11:00,137.485,137.515,137.47,137.5,105600000.0
2008-12-11 12:12:00,137.51,137.51,137.41,137.46,104400000.0
2008-12-11 12:13:00,137.465,137.505,137.46,137.5,188800000.0
2008-12-11 12:14:00,137.505,137.56,137.48,137.545,156000000.0
2008-12-11 12:15:00,137.535,137.545,137.475,137.5,174400000.0
2008-12-11 12:16:00,137.495,137.63,137.495,137.62,154000000.0
2008-12-11 12:17:00,137.635,137.64,137.59,137.62,136000000.0
2008-12-11 12:18:00,137.62,137.635,137.545,137.615,156800000.0
2008-12-11 12:19:00,137.63,137.79,137.6,137.79,280600000.0
2008-12-11 12:20:00,137.775,137.775,137.7,137.7,141000000.0
2008-12-11 12:21:00,137.685,137.69,137.585,137.615,223200000.0
2008-12-11 12:22:00,137.635,137.66,137.62,137.635,109600000.0
2008-12-11 12:23:00,137.65,137.665,137.63,137.64,44800000.0
2008-12-11 12:24:00,137.64,137.64,137.62,137.64,16000000.0
2008-12-11 12:25:00,137.64,137.65,137.6,137.635,100000000.0
2008-12-11 12:26:00,137.625,137.655,137.615,137.645,153600000.0
2008-12-11 12:27:00,137.66,137.665,137.62,137.65,207000000.0
2008-12-11 12:28:00,137.65,137.7,137.64,137.68,244800000.0
2008-12-11 12:29:00,137.68,137.745,137.68,137.745,180000000.0
2008-12-11 12:30:00,137.75,137.78,137.73,137.775,188800000.0
2008-12-11 12:31:00,137.765,137.79,137.66,137.665,284600000.0
2008-12-11 12:32:00,137.685,137.835,137.68,137.755,159800000.0
2008-12-11 12:33:00,137.77,137.79,137.68,137.78,159800000.0
2008-12-11 12:34:00,137.77,137.77,137.735,137.76,51200000.0
2008-12-11 12:35:00,137.76,137.85,137.76,137.845,61800000.0
2008-12-11 12:36:00,137.845,138.045,137.835,137.915,330600000.0
2008-12-11 12:37:00,137.925,138.02,137.915,137.93,197600000.0
2008-12-11 12:38:00,137.945,138.0,137.905,137.915,241400000.0
2008-12-11 12:39:00,137.92,137.92,137.84,137.865,208400000.0
2008-12-11 12:40:00,137.86,137.94,137.83,137.94,234000000.0
2008-12-11 12:41:00,137.945,138.065,137.93,138.02,237400000.0
2008-12-11 12:42:00,138.02,138.05,138.0,138.035,278800000.0
2008-12-11 12:43:00,138.035,138.055,137.895,137.965,222600000.0
2008-12-11 12:44:00,137.965,138.005,137.915,137.99,225600000.0
2008-12-11 12:45:00,137.99,138.085,137.96,137.98,302400000.0
2008-12-11 12:46:00,137.98,138.03,137.975,137.975,199200000.0
2008-12-11 12:47:00,137.975,138.07,137.965,137.965,259200000.0
2008-12-11 12:48:00,137.965,138.02,137.935,137.96,262400000.0
2008-12-11 12:49:00,137.965,138.115,137.95,138.025,208000000.0
2008-12-11 12:50:00,138.025,138.1,138.025,138.035,272600003.0
2008-12-11 12:51:00,138.04,138.155,138.035,138.05,251400000.0
2008-12-11 12:52:00,138.04,138.095,138.0,138.08,256200000.0
2008-12-11 12:53:00,138.08,138.11,137.99,138.03,196600000.0
2008-12-11 12:54:00,138.03,138.045,137.995,138.025,237400000.0
2008-12-11 12:55:00,138.0,138.085,138.0,138.08,120800000.0
2008-12-11 12:56:00,138.09,138.105,138.03,138.07,170000000.0
2008-12-11 12:57:00,138.07,138.09,138.05,138.055,164800000.0
2008-12-11 12:58:00,138.065,138.065,138.015,138.065,268800000.0
2008-12-11 12:59:00,138.065,138.08,138.0,138.025,207600000.0
2008-12-11 13:00:00,138.02,138.155,138.01,138.06,393599998.0
2008-12-11 13:01:00,138.05,138.07,137.94,137.98,583999999.0
2008-12-11 13:02:00,137.98,137.99,137.8,137.835,532400000.0
2008-12-11 13:03:00,137.835,137.855,137.79,137.855,453800000.0
2008-12-11 13:04:00,137.88,137.9,137.815,137.815,222000000.0
2008-12-11 13:05:00,137.82,137.82,137.705,137.745,332800000.0
2008-12-11 13:06:00,137.745,137.855,137.73,137.845,214600000.0
2008-12-11 13:07:00,137.83,138.055,137.82,137.98,280400000.0
2008-12-11 13:08:00,137.98,138.01,137.87,137.885,366300000.0
2008-12-11 13:09:00,137.88,137.99,137.88,137.94,423000000.0
2008-12-11 13:10:00,137.935,137.935,137.73,137.745,363200000.0
2008-12-11 13:11:00,137.745,137.88,137.735,137.86,311200000.0
2008-12-11 13:12:00,137.86,137.86,137.805,137.825,128000000.0
2008-12-11 13:13:00,137.82,137.85,137.805,137.83,174400000.0
2008-12-11 13:14:00,137.825,137.86,137.825,137.85,137600000.0
2008-12-11 13:15:00,137.84,137.895,137.84,137.885,169600000.0
2008-12-11 13:16:00,137.875,137.95,137.875,137.93,150200000.0
2008-12-11 13:17:00,137.94,137.96,137.91,137.94,131200000.0
2008-12-11 13:18:00,137.935,138.01,137.885,137.965,188800000.0
2008-12-11 13:19:00,137.975,138.005,137.92,137.925,268000000.0
2008-12-11 13:20:00,137.93,138.07,137.89,138.045,384000000.0
2008-12-11 13:21:00,138.05,138.06,138.0,138.015,167000000.0
2008-12-11 13:22:00,138.01,138.015,137.875,137.89,302800000.0
2008-12-11 13:23:00,137.895,137.945,137.85,137.89,324800000.0
2008-12-11 13:24:00,137.89,137.925,137.83,137.85,323200000.0
2008-12-11 13:25:00,137.845,137.935,137.835,137.885,444799999.0
2008-12-11 13:26:00,137.91,137.91,137.84,137.87,232800000.0
2008-12-11 13:27:00,137.865,137.87,137.805,137.805,141800000.0
2008-12-11 13:28:00,137.805,137.845,137.765,137.805,235800000.0
2008-12-11 13:29:00,137.82,137.82,137.77,137.805,197000000.0
2008-12-11 13:30:00,137.8,137.8,137.705,137.745,372999999.0
2008-12-11 13:31:00,137.74,137.79,137.735,137.77,156800000.0
2008-12-11 13:32:00,137.755,137.785,137.725,137.74,198000000.0
2008-12-11 13:33:00,137.73,137.74,137.69,137.7,98400000.0
2008-12-11 13:34:00,137.71,137.71,137.46,137.465,263999999.0
2008-12-11 13:35:00,137.465,137.64,137.465,137.62,206000000.0
2008-12-11 13:36:00,137.62,137.625,137.545,137.57,151200000.0
2008-12-11 13:37:00,137.57,137.575,137.515,137.57,141400000.0
2008-12-11 13:38:00,137.57,137.585,137.465,137.475,463199999.0
2008-12-11 13:39:00,137.475,137.48,137.41,137.425,242000000.0
2008-12-11 13:40:00,137.42,137.495,137.365,137.48,188600000.0
2008-12-11 13:41:00,137.485,137.62,137.475,137.595,291400000.0
2008-12-11 13:42:00,137.595,137.595,137.505,137.58,308600000.0
2008-12-11 13:43:00,137.575,137.605,137.46,137.605,220800000.0
2008-12-11 13:44:00,137.595,137.595,137.555,137.59,259000000.0
2008-12-11 13:45:00,137.59,137.625,137.535,137.62,311000000.0
2008-12-11 13:46:00,137.615,137.65,137.535,137.63,296600000.0
2008-12-11 13:47:00,137.63,137.63,137.515,137.515,204800000.0
2008-12-11 13:48:00,137.445,137.51,137.415,137.5,300000000.0
2008-12-11 13:49:00,137.51,137.625,137.51,137.585,183000000.0
2008-12-11 13:50:00,137.59,137.655,137.505,137.535,226400000.0
2008-12-11 13:51:00,137.535,137.55,137.46,137.5,236800000.0
2008-12-11 13:52:00,137.495,137.585,137.47,137.56,328800000.0
2008-12-11 13:53:00,137.56,137.58,137.495,137.52,188200000.0
2008-12-11 13:54:00,137.525,137.595,137.505,137.565,140000000.0
2008-12-11 13:55:00,137.57,137.57,137.5,137.515,195600000.0
2008-12-11 13:56:00,137.515,137.535,137.49,137.49,175800000.0
2008-12-11 13:57:00,137.49,137.51,137.39,137.395,189400000.0
2008-12-11 13:58:00,137.395,137.465,137.395,137.425,150200000.0
2008-12-11 13:59:00,137.455,137.57,137.435,137.54,325600000.0
2008-12-11 14:00:00,137.515,137.515,137.28,137.3,227800000.0
2008-12-11 14:01:00,137.29,137.39,137.155,137.165,378400000.0
2008-12-11 14:02:00,137.17,137.25,137.135,137.245,262800000.0
2008-12-11 14:03:00,137.245,137.34,137.245,137.33,132800000.0
2008-12-11 14:04:00,137.32,137.32,137.225,137.295,166400000.0
2008-12-11 14:05:00,137.305,137.395,137.295,137.34,212400000.0
2008-12-11 14:06:00,137.34,137.355,137.31,137.325,196800000.0
2008-12-11 14:07:00,137.335,137.425,137.32,137.4,211200000.0
2008-12-11 14:08:00,137.41,137.42,137.3,137.395,360000000.0
2008-12-11 14:09:00,137.395,137.395,137.33,137.345,184000000.0
2008-12-11 14:10:00,137.345,137.36,137.25,137.335,232800000.0
2008-12-11 14:11:00,137.345,137.425,137.33,137.38,167800000.0
2008-12-11 14:12:00,137.375,137.375,137.3,137.325,164000000.0
2008-12-11 14:13:00,137.33,137.38,137.32,137.375,92800000.0
2008-12-11 14:14:00,137.38,137.385,137.27,137.3,208000000.0
2008-12-11 14:15:00,137.3,137.305,136.975,137.035,370600000.0
2008-12-11 14:16:00,137.03,137.055,136.925,136.945,320000000.0
2008-12-11 14:17:00,136.94,136.98,136.795,136.795,209800000.0
2008-12-11 14:18:00,136.78,136.805,136.15,136.15,413800000.0
2008-12-11 14:19:00,136.17,136.34,136.0,136.24,423200001.0
2008-12-11 14:20:00,136.245,136.49,136.245,136.465,357200000.0
2008-12-11 14:21:00,136.465,136.58,136.465,136.575,168600000.0
2008-12-11 14:22:00,136.58,136.645,136.565,136.63,150800000.0
2008-12-11 14:23:00,136.645,136.68,136.57,136.655,195200000.0
2008-12-11 14:24:00,136.655,136.72,136.63,136.685,146400000.0
2008-12-11 14:25:00,136.68,136.725,136.39,136.39,257800000.0
2008-12-11 14:26:00,136.39,136.45,136.015,136.285,464200000.0
2008-12-11 14:27:00,136.275,136.375,136.245,136.265,365200000.0
2008-12-11 14:28:00,136.265,136.295,136.125,136.295,259000000.0
2008-12-11 14:29:00,136.32,136.52,136.29,136.515,179000000.0
2008-12-11 14:30:00,136.525,136.555,136.405,136.415,214400000.0
2008-12-11 14:31:00,136.43,136.54,136.415,136.49,207200000.0
2008-12-11 14:32:00,136.48,136.48,136.14,136.215,279200000.0
2008-12-11 14:33:00,136.23,136.23,135.995,136.05,200400000.0
2008-12-11 14:34:00,136.035,136.125,136.0,136.12,263800000.0
2008-12-11 14:35:00,136.105,136.135,136.0,136.01,256000000.0
2008-12-11 14:36:00,136.01,136.015,135.845,135.845,266200000.0
2008-12-11 14:37:00,135.86,136.01,135.835,135.95,360000000.0
2008-12-11 14:38:00,135.95,136.03,135.88,136.025,320600000.0
2008-12-11 14:39:00,136.025,136.225,136.0,136.225,293600000.0
2008-12-11 14:40:00,136.24,136.505,136.24,136.495,267459000.0
2008-12-11 14:41:00,136.52,136.62,136.515,136.515,218600000.0
2008-12-11 14:42:00,136.51,136.55,136.435,136.475,184800000.0
2008-12-11 14:43:00,136.495,136.56,136.45,136.45,121000000.0
2008-12-11 14:44:00,136.45,136.45,136.22,136.33,166000000.0
2008-12-11 14:45:00,136.335,136.435,136.295,136.415,184800000.0
2008-12-11 14:46:00,136.415,136.425,136.345,136.37,528000000.0
2008-12-11 14:47:00,136.375,136.49,136.37,136.49,229000000.0
2008-12-11 14:48:00,136.485,136.5,136.345,136.37,145400000.0
2008-12-11 14:49:00,136.37,136.395,136.25,136.275,97600000.0
2008-12-11 14:50:00,136.28,136.28,136.04,136.23,230400000.0
2008-12-11 14:51:00,136.23,136.24,136.16,136.205,268799999.0
2008-12-11 14:52:00,136.205,136.275,136.13,136.25,146400000.0
2008-12-11 14:53:00,136.25,136.25,136.16,136.18,283600001.0
2008-12-11 14:54:00,136.185,136.23,136.18,136.23,139000000.0
2008-12-11 14:55:00,136.23,136.41,136.23,136.41,164000000.0
2008-12-11 14:56:00,136.425,136.45,136.37,136.37,347000002.0
2008-12-11 14:57:00,136.37,136.435,136.3,136.435,170800000.0
2008-12-11 14:58:00,136.435,136.435,136.365,136.42,197000000.0
2008-12-11 14:59:00,136.42,136.495,136.385,136.47,178200000.0
2008-12-11 15:00:00,136.46,136.48,136.35,136.36,134800000.0
2008-12-11 15:01:00,136.365,136.42,136.325,136.325,118400000.0
2008-12-11 15:02:00,136.335,136.35,136.165,136.205,210200000.0
2008-12-11 15:03:00,136.205,136.24,136.15,136.16,146800000.0
2008-12-11 15:04:00,136.135,136.295,136.135,136.27,105600000.0
2008-12-11 15:05:00,136.265,136.315,136.255,136.275,84200000.0
2008-12-11 15:06:00,136.28,136.345,136.195,136.245,189000000.0
2008-12-11 15:07:00,136.245,136.285,136.16,136.185,172200000.0
2008-12-11 15:08:00,136.2,136.29,136.125,136.265,319400000.0
2008-12-11 15:09:00,136.26,136.305,136.195,136.25,316400000.0
2008-12-11 15:10:00,136.25,136.315,136.25,136.31,208400000.0
2008-12-11 15:11:00,136.275,136.285,136.21,136.24,109600000.0
2008-12-11 15:12:00,136.22,136.235,136.115,136.145,237600000.0
2008-12-11 15:13:00,136.145,136.23,136.1,136.155,236600000.0
2008-12-11 15:14:00,136.15,136.155,136.025,136.05,176800000.0
2008-12-11 15:15:00,136.04,136.07,135.935,136.04,262400000.0
2008-12-11 15:16:00,136.04,136.09,135.945,136.015,251000000.0
2008-12-11 15:17:00,136.035,136.055,135.94,136.04,175600000.0
2008-12-11 15:18:00,136.04,136.17,136.04,136.075,138600000.0
2008-12-11 15:19:00,136.06,136.105,136.015,136.09,168000000.0
2008-12-11 15:20:00,136.1,136.18,136.075,136.08,148800000.0
2008-12-11 15:21:00,136.07,136.22,136.07,136.215,164200000.0
2008-12-11 15:22:00,136.205,136.225,136.125,136.185,110200000.0
2008-12-11 15:23:00,136.185,136.195,136.13,136.14,119200000.0
2008-12-11 15:24:00,136.165,136.225,136.14,136.17,192800000.0
2008-12-11 15:25:00,136.165,136.225,136.155,136.225,95400000.0
2008-12-11 15:26:00,136.225,136.24,136.155,136.205,137600000.0
2008-12-11 15:27:00,136.205,136.22,136.185,136.2,88000000.0
2008-12-11 15:28:00,136.2,136.23,136.17,136.21,109800000.0
2008-12-11 15:29:00,136.215,136.225,136.13,136.22,172200000.0
2008-12-11 15:30:00,136.215,136.215,136.075,136.205,903800000.0
2008-12-11 15:31:00,136.2,136.2,135.805,135.94,248200000.0
2008-12-11 15:32:00,135.945,135.975,135.845,135.85,226200000.0
2008-12-11 15:33:00,135.85,136.175,135.84,136.17,293400000.0
2008-12-11 15:34:00,136.185,136.215,135.92,135.93,254400000.0
2008-12-11 15:35:00,135.935,136.01,135.925,136.005,122000000.0
2008-12-11 15:36:00,136.005,136.105,135.905,136.0,205069000.0
2008-12-11 15:37:00,135.98,136.09,135.97,136.06,196879000.0
2008-12-11 15:38:00,136.06,136.205,136.02,136.205,103600000.0
2008-12-11 15:39:00,136.205,136.285,136.125,136.13,339799996.0
2008-12-11 15:40:00,136.135,136.28,136.12,136.13,154600000.0
2008-12-11 15:41:00,136.12,136.155,136.065,136.12,174600000.0
2008-12-11 15:42:00,136.12,136.12,136.02,136.065,225400000.0
2008-12-11 15:43:00,136.065,136.09,135.95,136.02,218800000.0
2008-12-11 15:44:00,136.02,136.045,135.965,136.005,223800000.0
2008-12-11 15:45:00,136.02,136.105,135.95,136.045,275200000.0
2008-12-11 15:46:00,136.05,136.18,136.05,136.18,110800000.0
2008-12-11 15:47:00,136.195,136.27,136.195,136.205,163200000.0
2008-12-11 15:48:00,136.21,136.295,136.21,136.26,104000000.0
2008-12-11 15:49:00,136.255,136.255,136.12,136.165,60800000.0
2008-12-11 15:50:00,136.165,136.165,136.035,136.095,114600000.0
2008-12-11 15:51:00,136.105,136.14,136.03,136.095,137600000.0
2008-12-11 15:52:00,136.09,136.12,136.045,136.11,89600000.0
2008-12-11 15:53:00,136.105,136.265,136.1,136.245,86400000.0
2008-12-11 15:54:00,136.255,136.325,136.225,136.225,127800000.0
2008-12-11 15:55:00,136.23,136.31,136.215,136.23,128000000.0
2008-12-11 15:56:00,136.23,136.355,136.195,136.275,164800000.0
2008-12-11 15:57:00,136.265,136.315,136.19,136.22,168200000.0
2008-12-11 15:58:00,136.23,136.23,136.13,136.13,81600000.0
2008-12-11 15:59:00,136.135,136.135,136.03,136.065,128200000.0
2008-12-11 16:00:00,136.08,136.185,136.075,136.145,146200000.0
2008-12-11 16:01:00,136.135,136.18,136.09,136.115,124800000.0
2008-12-11 16:02:00,136.12,136.18,136.095,136.145,91700000.0
2008-12-11 16:03:00,136.145,136.145,136.08,136.085,98200000.0
2008-12-11 16:04:00,136.08,136.08,136.005,136.055,88800000.0
2008-12-11 16:05:00,136.04,136.185,136.02,136.095,171300000.0
2008-12-11 16:06:00,136.085,136.165,135.93,135.96,227000000.0
2008-12-11 16:07:00,135.965,136.055,135.9,136.055,203800000.0
2008-12-11 16:08:00,136.07,136.075,135.98,136.025,166800000.0
2008-12-11 16:09:00,136.045,136.105,136.03,136.045,114000000.0
2008-12-11 16:10:00,136.03,136.09,135.98,136.09,174800000.0
2008-12-11 16:11:00,136.105,136.17,136.08,136.125,196400000.0
2008-12-11 16:12:00,136.135,136.195,136.1,136.185,122000000.0
2008-12-11 16:13:00,136.18,136.2,136.07,136.08,135200000.0
2008-12-11 16:14:00,136.07,136.135,136.06,136.09,119400000.0
2008-12-11 16:15:00,136.085,136.115,136.04,136.1,136600000.0
2008-12-11 16:16:00,136.095,136.185,136.055,136.14,134200000.0
2008-12-11 16:17:00,136.155,136.16,136.09,136.15,108800000.0
2008-12-11 16:18:00,136.16,136.175,136.05,136.06,118400000.0
2008-12-11 16:19:00,136.065,136.115,136.04,136.07,118400000.0
2008-12-11 16:20:00,136.06,136.125,136.055,136.11,78400000.0
2008-12-11 16:21:00,136.1,136.105,136.035,136.05,118000000.0
2008-12-11 16:22:00,136.045,136.09,136.005,136.085,73600000.0
2008-12-11 16:23:00,136.08,136.13,136.06,136.13,102400000.0
2008-12-11 16:24:00,136.125,136.14,136.01,136.075,230400000.0
2008-12-11 16:25:00,136.07,136.105,136.04,136.045,127200000.0
2008-12-11 16:26:00,136.05,136.07,136.025,136.03,27200000.0
2008-12-11 16:27:00,136.03,136.06,135.83,135.85,207600000.0
2008-12-11 16:28:00,135.865,135.94,135.815,135.94,136500000.0
2008-12-11 16:29:00,135.955,136.03,135.915,136.01,137200000.0
2008-12-11 16:30:00,136.0,136.07,135.995,136.0,166000000.0
2008-12-11 16:31:00,136.01,136.02,135.945,135.97,109600000.0
2008-12-11 16:32:00,135.97,135.995,135.9,135.945,117800000.0
2008-12-11 16:33:00,135.945,135.99,135.825,135.89,216200000.0
2008-12-11 16:34:00,135.885,135.925,135.805,135.925,196000000.0
2008-12-11 16:35:00,135.915,135.955,135.845,135.955,175600000.0
2008-12-11 16:36:00,135.955,135.99,135.92,135.975,141600000.0
2008-12-11 16:37:00,135.975,135.995,135.92,135.97,128000000.0
2008-12-11 16:38:00,135.965,136.015,135.925,136.01,194000000.0
2008-12-11 16:39:00,136.015,136.07,135.97,136.02,154800000.0
2008-12-11 16:40:00,136.02,136.04,135.945,136.04,172000000.0
2008-12-11 16:41:00,136.05,136.06,135.93,136.0,123000000.0
2008-12-11 16:42:00,135.99,136.135,135.99,136.09,252400000.0
2008-12-11 16:43:00,136.09,136.15,136.055,136.15,113600000.0
2008-12-11 16:44:00,136.15,136.19,136.145,136.17,122400000.0
2008-12-11 16:45:00,136.18,136.355,136.16,136.34,200200000.0
2008-12-11 16:46:00,136.33,136.43,136.28,136.41,247800000.0
2008-12-11 16:47:00,136.42,136.48,136.405,136.43,183400000.0
2008-12-11 16:48:00,136.445,136.73,136.44,136.6,196400000.0
2008-12-11 16:49:00,136.605,136.695,136.53,136.53,147000000.0
2008-12-11 16:50:00,136.56,136.655,136.54,136.64,167400000.0
2008-12-11 16:51:00,136.65,136.75,136.645,136.7,129200000.0
2008-12-11 16:52:00,136.7,136.77,136.69,136.76,117500000.0
2008-12-11 16:53:00,136.76,136.78,136.695,136.725,118200000.0
2008-12-11 16:54:00,136.73,136.73,136.59,136.65,141400000.0
2008-12-11 16:55:00,136.65,136.695,136.595,136.67,124600000.0
2008-12-11 16:56:00,136.68,136.785,136.6,136.63,308399993.0
2008-12-11 16:57:00,136.635,136.635,136.33,136.425,168800000.0
2008-12-11 16:58:00,136.445,136.54,136.44,136.505,205600000.0
2008-12-11 16:59:00,136.5,136.655,136.495,136.495,254800000.0
2008-12-11 17:00:00,136.49,136.725,136.46,136.575,289300000.0
2008-12-11 17:01:00,136.59,136.675,136.46,136.545,291400000.0
2008-12-11 17:02:00,136.545,136.595,136.525,136.53,105400000.0
2008-12-11 17:03:00,136.53,136.71,136.51,136.7,205000000.0
2008-12-11 17:04:00,136.695,136.755,136.67,136.725,89200000.0
2008-12-11 17:05:00,136.71,136.71,136.56,136.62,158800000.0
2008-12-11 17:06:00,136.605,136.67,136.56,136.67,162800000.0
2008-12-11 17:07:00,136.685,136.805,136.68,136.79,109200000.0
2008-12-11 17:08:00,136.79,136.895,136.78,136.84,181600000.0
2008-12-11 17:09:00,136.84,136.915,136.78,136.915,159400000.0
2008-12-11 17:10:00,136.89,136.915,136.795,136.795,149500000.0
2008-12-11 17:11:00,136.82,136.82,136.64,136.8,166000000.0
2008-12-11 17:12:00,136.8,136.8,136.72,136.765,115200000.0
2008-12-11 17:13:00,136.77,136.785,136.655,136.72,115200000.0
2008-12-11 17:14:00,136.735,136.755,136.695,136.73,78400000.0
2008-12-11 17:15:00,136.735,136.76,136.665,136.76,183800000.0
2008-12-11 17:16:00,136.775,136.775,136.64,136.69,169800000.0
2008-12-11 17:17:00,136.685,136.73,136.66,136.68,121600000.0
2008-12-11 17:18:00,136.67,136.67,136.595,136.64,136000000.0
2008-12-11 17:19:00,136.655,136.665,136.6,136.625,144800000.0
2008-12-11 17:20:00,136.635,136.705,136.62,136.665,98400000.0
2008-12-11 17:21:00,136.67,136.715,136.64,136.67,187600001.0
2008-12-11 17:22:00,136.675,136.765,136.655,136.765,146800000.0
2008-12-11 17:23:00,136.775,136.835,136.67,136.825,210800000.0
2008-12-11 17:24:00,136.84,136.99,136.83,136.985,226200000.0
2008-12-11 17:25:00,136.965,137.1,136.95,136.95,234600000.0
2008-12-11 17:26:00,136.95,137.065,136.945,137.02,251000000.0
2008-12-11 17:27:00,137.025,137.04,136.975,136.975,225600000.0
2008-12-11 17:28:00,136.985,137.14,136.975,137.075,395800000.0
2008-12-11 17:29:00,137.09,137.12,137.045,137.09,300800000.0
2008-12-11 17:30:00,137.09,137.125,137.015,137.045,205000000.0
2008-12-11 17:31:00,137.06,137.06,136.975,136.98,154800000.0
2008-12-11 17:32:00,136.98,137.02,136.92,136.92,187600000.0
2008-12-11 17:33:00,136.925,136.975,136.905,136.96,276000000.0
2008-12-11 17:34:00,136.96,137.04,136.94,137.03,227600000.0
2008-12-11 17:35:00,137.03,137.05,136.95,137.0,123200000.0
2008-12-11 17:36:00,137.01,137.03,136.97,137.0,127400000.0
2008-12-11 17:37:00,137.005,137.015,136.94,136.94,176000000.0
2008-12-11 17:38:00,136.925,136.97,136.88,136.965,135800000.0
2008-12-11 17:39:00,136.96,136.96,136.835,136.845,139400000.0
2008-12-11 17:40:00,136.845,136.845,136.73,136.77,128800000.0
2008-12-11 17:41:00,136.77,136.815,136.685,136.69,136000000.0
2008-12-11 17:42:00,136.69,136.72,136.665,136.685,97600000.0
2008-12-11 17:43:00,136.685,136.71,136.565,136.605,151000000.0
2008-12-11 17:44:00,136.595,136.64,136.54,136.635,137200000.0
2008-12-11 17:45:00,136.65,136.735,136.625,136.73,111400000.0
2008-12-11 17:46:00,136.73,136.765,136.69,136.74,152000000.0
2008-12-11 17:47:00,136.73,136.855,136.72,136.845,133200000.0
2008-12-11 17:48:00,136.845,136.9,136.825,136.885,136800000.0
2008-12-11 17:49:00,136.875,136.92,136.84,136.84,133600000.0
2008-12-11 17:50:00,136.845,136.88,136.825,136.83,89600000.0
2008-12-11 17:51:00,136.845,136.915,136.845,136.89,121600000.0
2008-12-11 17:52:00,136.885,136.915,136.85,136.885,111800000.0
2008-12-11 17:53:00,136.88,136.93,136.875,136.92,125000000.0
2008-12-11 17:54:00,136.92,136.93,136.855,136.93,180000000.0
2008-12-11 17:55:00,136.94,136.94,136.88,136.88,72200000.0
2008-12-11 17:56:00,136.875,136.9,136.815,136.87,198000000.0
2008-12-11 17:57:00,136.875,136.985,136.845,136.98,215400000.0
2008-12-11 17:58:00,136.98,137.145,136.97,137.14,220200000.0
2008-12-11 17:59:00,137.14,137.19,137.07,137.15,184800000.0
2008-12-11 18:00:00,137.155,137.16,136.975,137.035,213400000.0
2008-12-11 18:01:00,137.045,137.065,136.985,137.06,139600000.0
2008-12-11 18:02:00,137.045,137.045,136.905,136.92,165600000.0
2008-12-11 18:03:00,136.92,137.005,136.875,136.91,207200000.0
2008-12-11 18:04:00,136.915,137.005,136.88,136.925,212000000.0
2008-12-11 18:05:00,136.91,136.985,136.91,136.965,209400000.0
2008-12-11 18:06:00,136.965,136.97,136.915,136.935,115200000.0
2008-12-11 18:07:00,136.95,136.975,136.87,136.885,91200000.0
2008-12-11 18:08:00,136.885,136.95,136.855,136.925,108000000.0
2008-12-11 18:09:00,136.935,137.015,136.935,136.99,188000000.0
2008-12-11 18:10:00,136.98,137.135,136.945,137.135,135800000.0
2008-12-11 18:11:00,137.14,137.14,137.05,137.06,214200000.0
2008-12-11 18:12:00,137.055,137.16,137.05,137.16,167200000.0
2008-12-11 18:13:00,137.175,137.22,137.145,137.185,157200000.0
2008-12-11 18:14:00,137.17,137.225,137.155,137.215,98400000.0
2008-12-11 18:15:00,137.22,137.235,137.115,137.16,255400000.0
2008-12-11 18:16:00,137.155,137.19,137.13,137.15,112000000.0
2008-12-11 18:17:00,137.145,137.18,137.075,137.09,112000000.0
2008-12-11 18:18:00,137.09,137.105,137.065,137.105,339200000.0
2008-12-11 18:19:00,137.105,137.11,137.015,137.02,126400000.0
2008-12-11 18:20:00,137.015,137.05,137.005,137.03,143200000.0
2008-12-11 18:21:00,137.04,137.135,137.025,137.115,145600000.0
2008-12-11 18:22:00,137.125,137.165,137.065,137.065,108800000.0
2008-12-11 18:23:00,137.065,137.1,137.015,137.085,362400000.0
2008-12-11 18:24:00,137.07,137.08,136.95,136.96,214400000.0
2008-12-11 18:25:00,136.96,137.045,136.94,137.045,152800000.0
2008-12-11 18:26:00,137.06,137.07,136.92,136.925,88800000.0
2008-12-11 18:27:00,136.925,136.93,136.87,136.9,307200000.0
2008-12-11 18:28:00,136.9,136.91,136.81,136.81,80000000.0
2008-12-11 18:29:00,136.805,136.87,136.745,136.865,194200000.0
2008-12-11 18:30:00,136.875,136.91,136.825,136.86,170400000.0
2008-12-11 18:31:00,136.865,136.925,136.845,136.915,134400000.0
2008-12-11 18:32:00,136.91,136.94,136.87,136.915,177800000.0
2008-12-11 18:33:00,136.91,136.975,136.835,136.935,251200000.0
2008-12-11 18:34:00,136.945,136.945,136.83,136.84,140000000.0
2008-12-11 18:35:00,136.83,136.835,136.655,136.655,151000000.0
2008-12-11 18:36:00,136.675,136.685,136.505,136.535,379200000.0
2008-12-11 18:37:00,136.53,136.57,136.375,136.415,305400000.0
2008-12-11 18:38:00,136.415,136.425,136.28,136.39,327800000.0
2008-12-11 18:39:00,136.4,136.73,136.4,136.73,311600000.0
2008-12-11 18:40:00,136.73,136.86,136.73,136.84,242400000.0
2008-12-11 18:41:00,136.85,136.855,136.675,136.72,250200000.0
2008-12-11 18:42:00,136.725,137.05,136.715,137.03,453800000.0
2008-12-11 18:43:00,137.04,137.33,137.035,137.325,307000000.0
2008-12-11 18:44:00,137.335,137.465,137.335,137.34,393000000.0
2008-12-11 18:45:00,137.33,137.44,137.3,137.44,219800000.0
2008-12-11 18:46:00,137.405,137.61,137.38,137.605,193200000.0
2008-12-11 18:47:00,137.615,137.785,137.595,137.76,131000000.0
2008-12-11 18:48:00,137.75,137.75,137.545,137.56,181800000.0
2008-12-11 18:49:00,137.56,137.575,137.405,137.435,144200000.0
2008-12-11 18:50:00,137.44,137.55,137.435,137.54,124400000.0
2008-12-11 18:51:00,137.545,137.655,137.54,137.615,173800000.0
2008-12-11 18:52:00,137.62,137.635,137.425,137.45,124600000.0
2008-12-11 18:53:00,137.445,137.485,137.41,137.445,97600000.0
2008-12-11 18:54:00,137.45,137.565,137.395,137.55,134400000.0
2008-12-11 18:55:00,137.535,137.675,137.535,137.59,112000000.0
2008-12-11 18:56:00,137.595,137.595,137.39,137.39,210200000.0
2008-12-11 18:57:00,137.38,137.63,137.325,137.61,244000000.0
2008-12-11 18:58:00,137.62,137.645,137.575,137.585,184000000.0
2008-12-11 18:59:00,137.55,137.56,137.44,137.5,133800000.0
2008-12-11 19:00:00,137.495,137.555,137.46,137.475,290800000.0
2008-12-11 19:01:00,137.48,137.525,137.45,137.495,89400000.0
2008-12-11 19:02:00,137.5,137.62,137.495,137.595,140800000.0
2008-12-11 19:03:00,137.61,137.63,137.59,137.59,86400000.0
2008-12-11 19:04:00,137.59,137.78,137.59,137.71,142600000.0
2008-12-11 19:05:00,137.71,137.75,137.555,137.7,220800000.0
2008-12-11 19:06:00,137.7,137.79,137.685,137.725,172800000.0
2008-12-11 19:07:00,137.765,137.81,137.7,137.7,143800000.0
2008-12-11 19:08:00,137.72,137.72,137.57,137.575,155200000.0
2008-12-11 19:09:00,137.575,137.615,137.535,137.545,105600000.0
2008-12-11 19:10:00,137.55,137.56,137.51,137.54,94400000.0
2008-12-11 19:11:00,137.545,137.545,137.505,137.505,123200000.0
2008-12-11 19:12:00,137.505,137.56,137.395,137.56,180400000.0
2008-12-11 19:13:00,137.575,137.575,137.51,137.51,160800000.0
2008-12-11 19:14:00,137.505,137.525,137.45,137.475,94400000.0
2008-12-11 19:15:00,137.48,137.48,137.39,137.435,192400000.0
2008-12-11 19:16:00,137.435,137.54,137.435,137.54,69800000.0
2008-12-11 19:17:00,137.54,137.565,137.53,137.555,170600000.0
2008-12-11 19:18:00,137.555,137.565,137.445,137.48,96000000.0
2008-12-11 19:19:00,137.48,137.48,137.36,137.41,355800000.0
2008-12-11 19:20:00,137.405,137.485,137.35,137.395,326200000.0
2008-12-11 19:21:00,137.355,137.41,137.355,137.36,134600000.0
2008-12-11 19:22:00,137.36,137.375,137.305,137.315,77600000.0
2008-12-11 19:23:00,137.305,137.305,137.24,137.275,88000000.0
2008-12-11 19:24:00,137.275,137.275,137.175,137.225,147200000.0
2008-12-11 19:25:00,137.22,137.29,137.21,137.25,144000000.0
2008-12-11 19:26:00,137.24,137.24,137.17,137.235,102600000.0
2008-12-11 19:27:00,137.24,137.27,137.23,137.27,46400000.0
2008-12-11 19:28:00,137.27,137.3,137.21,137.245,139200000.0
2008-12-11 19:29:00,137.26,137.265,137.235,137.235,54400000.0
2008-12-11 19:30:00,137.235,137.285,137.235,137.285,49600000.0
2008-12-11 19:31:00,137.275,137.395,137.275,137.39,100400000.0
2008-12-11 19:32:00,137.385,137.425,137.34,137.42,123200000.0
2008-12-11 19:33:00,137.425,137.515,137.395,137.495,108200000.0
2008-12-11 19:34:00,137.495,137.51,137.45,137.495,48000000.0
2008-12-11 19:35:00,137.485,137.59,137.465,137.565,136800000.0
2008-12-11 19:36:00,137.565,137.58,137.44,137.51,144000000.0
2008-12-11 19:37:00,137.51,137.515,137.485,137.51,105600000.0
2008-12-11 19:38:00,137.515,137.545,137.455,137.535,248800000.0
2008-12-11 19:39:00,137.53,137.53,137.425,137.48,262600000.0
2008-12-11 19:40:00,137.48,137.54,137.455,137.47,172800000.0
2008-12-11 19:41:00,137.46,137.475,137.39,137.39,165800000.0
2008-12-11 19:42:00,137.395,137.425,137.355,137.42,102400000.0
2008-12-11 19:43:00,137.42,137.515,137.405,137.48,94400000.0
2008-12-11 19:44:00,137.48,137.555,137.44,137.55,142400000.0
2008-12-11 19:45:00,137.55,137.58,137.435,137.455,212200000.0
2008-12-11 19:46:00,137.44,137.535,137.43,137.48,220200000.0
2008-12-11 19:47:00,137.48,137.65,137.48,137.64,336800000.0
2008-12-11 19:48:00,137.625,137.625,137.51,137.535,231400000.0
2008-12-11 19:49:00,137.55,137.625,137.545,137.62,86400000.0
2008-12-11 19:50:00,137.615,137.665,137.605,137.66,156200000.0
2008-12-11 19:51:00,137.665,137.705,137.64,137.7,148800000.0
2008-12-11 19:52:00,137.7,137.885,137.68,137.825,152400000.0
2008-12-11 19:53:00,137.825,137.96,137.805,137.96,137600000.0
2008-12-11 19:54:00,137.975,138.065,137.975,138.045,248200000.0
2008-12-11 19:55:00,138.035,138.2,138.035,138.19,162000000.0
2008-12-11 19:56:00,138.19,138.19,138.045,138.1,103400000.0
2008-12-11 19:57:00,138.1,138.1,138.05,138.07,65600000.0
2008-12-11 19:58:00,138.06,138.075,137.915,137.92,97800000.0
2008-12-11 19:59:00,137.92,137.955,137.91,137.955,120000000.0
2008-12-11 20:00:00,137.945,137.97,137.895,137.97,174400000.0
2008-12-11 20:01:00,137.995,138.13,137.945,137.975,263400001.0
2008-12-11 20:02:00,137.975,137.985,137.895,137.96,158400000.0
2008-12-11 20:03:00,137.96,138.03,137.955,138.005,97600000.0
2008-12-11 20:04:00,138.01,138.12,138.01,138.095,116200000.0
2008-12-11 20:05:00,138.095,138.1,138.0,138.035,51000000.0
2008-12-11 20:06:00,138.01,138.015,137.955,137.965,64000000.0
2008-12-11 20:07:00,137.965,138.0,137.93,138.0,65000000.0
2008-12-11 20:08:00,137.985,138.075,137.985,138.01,92800000.0
2008-12-11 20:09:00,137.945,137.96,137.925,137.93,106600000.0
2008-12-11 20:10:00,137.925,137.995,137.915,137.955,153000000.0
2008-12-11 20:11:00,137.965,138.01,137.96,138.01,105600000.0
2008-12-11 20:12:00,138.01,138.01,137.955,137.955,81600000.0
2008-12-11 20:13:00,137.95,137.95,137.86,137.87,77800000.0
2008-12-11 20:14:00,137.87,137.87,137.78,137.795,127600000.0
2008-12-11 20:15:00,137.795,137.81,137.75,137.75,134200000.0
2008-12-11 20:16:00,137.74,137.76,137.505,137.575,480600000.0
2008-12-11 20:17:00,137.58,137.73,137.55,137.71,267200000.0
2008-12-11 20:18:00,137.715,137.765,137.7,137.735,185800000.0
2008-12-11 20:19:00,137.73,137.805,137.7,137.775,129800000.0
2008-12-11 20:20:00,137.775,137.9,137.77,137.79,223400000.0
2008-12-11 20:21:00,137.795,137.795,137.63,137.655,369400000.0
2008-12-11 20:22:00,137.655,137.705,137.61,137.65,212800000.0
2008-12-11 20:23:00,137.65,137.73,137.63,137.675,130200000.0
2008-12-11 20:24:00,137.675,137.735,137.665,137.715,145600000.0
2008-12-11 20:25:00,137.72,137.72,137.62,137.62,173800000.0
2008-12-11 20:26:00,137.63,137.63,137.555,137.555,148800000.0
2008-12-11 20:27:00,137.555,137.565,137.475,137.5,232600000.0
2008-12-11 20:28:00,137.505,137.675,137.485,137.595,224000000.0
2008-12-11 20:29:00,137.6,137.66,137.595,137.625,331200000.0
2008-12-11 20:30:00,137.625,137.645,137.62,137.63,195200000.0
2008-12-11 20:31:00,137.64,137.65,137.54,137.565,136000000.0
2008-12-11 20:32:00,137.565,137.58,137.485,137.515,105200000.0
2008-12-11 20:33:00,137.525,137.705,137.495,137.69,123600000.0
2008-12-11 20:34:00,137.695,137.695,137.64,137.645,185200000.0
2008-12-11 20:35:00,137.645,137.7,137.635,137.665,106000000.0
2008-12-11 20:36:00,137.665,137.72,137.64,137.715,113800000.0
2008-12-11 20:37:00,137.74,137.775,137.61,137.655,180000000.0
2008-12-11 20:38:00,137.665,137.885,137.65,137.855,223400000.0
2008-12-11 20:39:00,137.855,137.96,137.85,137.91,182400000.0
2008-12-11 20:40:00,137.9,137.985,137.9,137.98,107600000.0
2008-12-11 20:41:00,137.98,138.075,137.97,138.07,157200000.0
2008-12-11 20:42:00,138.065,138.07,138.01,138.03,119400000.0
2008-12-11 20:43:00,138.045,138.045,137.93,137.99,181000000.0
2008-12-11 20:44:00,137.985,137.99,137.94,137.985,215200000.0
2008-12-11 20:45:00,137.975,137.975,137.9,137.925,203200000.0
2008-12-11 20:46:00,137.925,137.955,137.86,137.87,199800000.0
2008-12-11 20:47:00,137.87,137.945,137.87,137.945,72800000.0
2008-12-11 20:48:00,137.945,137.95,137.885,137.935,95200000.0
2008-12-11 20:49:00,137.925,137.93,137.88,137.885,68800000.0
2008-12-11 20:50:00,137.875,137.875,137.86,137.86,121000000.0
2008-12-11 20:51:00,137.82,137.835,137.775,137.83,155200000.0
2008-12-11 20:52:00,137.83,137.885,137.825,137.86,82800000.0
2008-12-11 20:53:00,137.855,137.875,137.845,137.86,38400000.0
2008-12-11 20:54:00,137.845,137.86,137.8,137.8,49600000.0
2008-12-11 20:55:00,137.79,137.795,137.76,137.765,117600000.0
2008-12-11 20:56:00,137.765,137.795,137.76,137.77,73600000.0
2008-12-11 20:57:00,137.77,137.8,137.74,137.74,60800000.0
2008-12-11 20:58:00,137.745,137.765,137.72,137.73,81200000.0
2008-12-11 20:59:00,137.73,137.79,137.73,137.765,149400000.0
2008-12-11 21:00:00,137.765,137.805,137.755,137.775,127800000.0
2008-12-11 21:01:00,137.775,137.785,137.715,137.735,252800000.0
2008-12-11 21:02:00,137.73,137.73,137.665,137.685,70400000.0
2008-12-11 21:03:00,137.675,137.77,137.675,137.73,108800000.0
2008-12-11 21:04:00,137.74,137.825,137.74,137.815,41600000.0
2008-12-11 21:05:00,137.82,137.9,137.82,137.885,131800000.0
2008-12-11 21:06:00,137.885,137.885,137.84,137.865,43200000.0
2008-12-11 21:07:00,137.865,137.865,137.795,137.795,78400000.0
2008-12-11 21:08:00,137.795,137.845,137.775,137.81,156400000.0
2008-12-11 21:09:00,137.805,137.835,137.795,137.81,106600000.0
2008-12-11 21:10:00,137.81,137.85,137.77,137.835,151200000.0
2008-12-11 21:11:00,137.835,138.155,137.815,138.025,152800000.0
2008-12-11 21:12:00,138.02,138.025,137.975,137.985,68200000.0
2008-12-11 21:13:00,138.0,138.0,137.815,137.865,186400000.0
2008-12-11 21:14:00,137.865,137.96,137.855,137.96,133600000.0
2008-12-11 21:15:00,137.96,137.965,137.85,137.865,122000000.0
2008-12-11 21:16:00,137.865,137.865,137.835,137.835,116400000.0
2008-12-11 21:17:00,137.825,137.825,137.79,137.795,33600000.0
2008-12-11 21:18:00,137.805,137.84,137.8,137.825,51200000.0
2008-12-11 21:19:00,137.825,137.86,137.805,137.805,89600000.0
2008-12-11 21:20:00,137.815,137.86,137.805,137.81,84800000.0
2008-12-11 21:21:00,137.805,137.82,137.77,137.795,104800000.0
2008-12-11 21:22:00,137.79,137.795,137.76,137.765,22400000.0
2008-12-11 21:23:00,137.755,137.755,137.7,137.73,36800000.0
2008-12-11 21:24:00,137.73,137.805,137.73,137.795,69800000.0
2008-12-11 21:25:00,137.795,137.795,137.77,137.78,22400000.0
2008-12-11 21:26:00,137.78,137.805,137.755,137.755,57600000.0
2008-12-11 21:27:00,137.755,137.77,137.735,137.75,72000000.0
2008-12-11 21:28:00,137.755,137.755,137.72,137.75,19200000.0
2008-12-11 21:29:00,137.765,137.81,137.75,137.81,79800000.0
2008-12-11 21:30:00,137.805,137.845,137.795,137.8,62600000.0
2008-12-11 21:31:00,137.805,137.965,137.785,137.965,60800000.0
2008-12-11 21:32:00,137.97,138.05,137.9,138.045,116800000.0
2008-12-11 21:33:00,138.05,138.08,137.96,137.96,107200000.0
2008-12-11 21:34:00,137.96,138.06,137.955,138.045,89600000.0
2008-12-11 21:35:00,138.05,138.125,138.05,138.12,35200000.0
2008-12-11 21:36:00,138.14,138.17,138.055,138.085,106600000.0
2008-12-11 21:37:00,138.09,138.12,138.015,138.03,82400000.0
2008-12-11 21:38:00,138.02,138.02,137.765,137.785,119200000.0
2008-12-11 21:39:00,137.78,137.8,137.72,137.72,75200000.0
2008-12-11 21:40:00,137.72,137.795,137.665,137.79,126400000.0
2008-12-11 21:41:00,137.8,137.89,137.8,137.85,100000000.0
2008-12-11 21:42:00,137.855,137.89,137.855,137.89,48000000.0
2008-12-11 21:43:00,137.89,137.89,137.805,137.825,57400000.0
2008-12-11 21:44:00,137.825,137.84,137.75,137.77,67400000.0
2008-12-11 21:45:00,137.765,137.77,137.575,137.63,257600000.0
2008-12-11 21:46:00,137.62,137.74,137.615,137.695,139000000.0
2008-12-11 21:47:00,137.7,137.71,137.695,137.705,46400000.0
2008-12-11 21:48:00,137.705,137.705,137.635,137.66,117400000.0
2008-12-11 21:49:00,137.65,137.65,137.45,137.5,204800000.0
2008-12-11 21:50:00,137.49,137.565,137.485,137.54,80000000.0
2008-12-11 21:51:00,137.54,137.635,137.54,137.605,120000000.0
2008-12-11 21:52:00,137.605,137.71,137.605,137.705,122000000.0
2008-12-11 21:53:00,137.705,137.73,137.69,137.73,63800000.0
2008-12-11 21:54:00,137.73,137.73,137.555,137.58,251200000.0
2008-12-11 21:55:00,137.58,137.66,137.565,137.625,185000000.0
2008-12-11 21:56:00,137.62,137.645,137.525,137.545,219000000.0
2008-12-11 21:57:00,137.55,137.59,137.355,137.355,332600000.0
2008-12-11 21:58:00,137.37,137.4,137.32,137.37,246200000.0
2008-12-11 21:59:00,137.355,137.43,137.335,137.41,349000000.0
2008-12-11 22:00:00,137.415,137.425,137.355,137.375,223200000.0
2008-12-11 22:01:00,137.375,137.42,137.345,137.36,193800000.0
2008-12-11 22:02:00,137.375,137.435,137.34,137.34,359400000.0
2008-12-11 22:03:00,137.34,137.46,137.34,137.455,215800000.0
2008-12-11 22:04:00,137.465,137.475,137.35,137.465,352600000.0
2008-12-11 22:05:00,137.475,137.475,137.43,137.47,224600000.0
2008-12-11 22:06:00,137.47,137.48,137.415,137.415,239200000.0
2008-12-11 22:07:00,137.42,137.44,137.375,137.41,111800000.0
2008-12-11 22:08:00,137.405,137.405,137.32,137.335,157800000.0
2008-12-11 22:09:00,137.345,137.435,137.33,137.415,148800000.0
2008-12-11 22:10:00,137.43,137.56,137.43,137.485,409000000.0
2008-12-11 22:11:00,137.5,137.52,137.445,137.45,245000000.0
2008-12-11 22:12:00,137.45,137.465,137.355,137.37,212200000.0
2008-12-11 22:13:00,137.37,137.395,137.335,137.36,153000000.0
2008-12-11 22:14:00,137.36,137.385,137.325,137.345,340600000.0
2008-12-11 22:15:00,137.345,137.37,137.265,137.37,282400000.0
2008-12-11 22:16:00,137.37,137.5,137.36,137.485,286400000.0
2008-12-11 22:17:00,137.49,137.49,137.41,137.41,173800000.0
2008-12-11 22:18:00,137.415,137.435,137.4,137.415,68800000.0
2008-12-11 22:19:00,137.415,137.415,137.4,137.415,54400000.0
2008-12-11 22:20:00,137.42,137.42,137.355,137.4,79800000.0
2008-12-11 22:21:00,137.415,137.445,137.365,137.405,167200000.0
2008-12-11 22:22:00,137.4,137.4,137.315,137.32,140800000.0
2008-12-11 22:23:00,137.315,137.375,137.31,137.37,102400000.0
2008-12-11 22:24:00,137.36,137.38,137.345,137.365,57600000.0
2008-12-11 22:25:00,137.375,137.58,137.375,137.555,278800000.0
2008-12-11 22:26:00,137.56,137.585,137.445,137.455,241800000.0
2008-12-11 22:27:00,137.455,137.505,137.45,137.49,158800000.0
2008-12-11 22:28:00,137.5,137.57,137.5,137.51,259000000.0
2008-12-11 22:29:00,137.485,137.555,137.485,137.53,221400000.0
2008-12-11 22:30:00,137.525,137.6,137.51,137.54,256800000.0
2008-12-11 22:31:00,137.54,137.54,137.485,137.51,238400000.0
2008-12-11 22:32:00,137.515,137.52,137.345,137.365,244600000.0
2008-12-11 22:33:00,137.37,137.435,137.315,137.43,175200000.0
2008-12-11 22:34:00,137.435,137.435,137.325,137.335,215200000.0
2008-12-11 22:35:00,137.335,137.36,137.335,137.335,112000000.0
2008-12-11 22:36:00,137.33,137.39,137.325,137.335,222200000.0
2008-12-11 22:37:00,137.335,137.405,137.325,137.375,198200000.0
2008-12-11 22:38:00,137.365,137.39,137.34,137.385,69400000.0
2008-12-11 22:39:00,137.37,137.375,137.305,137.32,120000000.0
2008-12-11 22:40:00,137.32,137.38,137.305,137.38,191400000.0
2008-12-11 22:41:00,137.39,137.415,137.34,137.41,110400000.0
2008-12-11 22:42:00,137.41,137.47,137.405,137.46,209600000.0
2008-12-11 22:43:00,137.46,137.48,137.43,137.45,235000000.0
2008-12-11 22:44:00,137.45,137.47,137.415,137.46,82400000.0
2008-12-11 22:45:00,137.46,137.55,137.45,137.525,184200000.0
2008-12-11 22:46:00,137.53,137.56,137.51,137.53,152400000.0
2008-12-11 22:47:00,137.53,137.535,137.455,137.465,71400000.0
2008-12-11 22:48:00,137.465,137.465,137.37,137.395,173800000.0
2008-12-11 22:49:00,137.395,137.425,137.38,137.4,83400000.0
2008-12-11 22:50:00,137.4,137.465,137.37,137.455,184400000.0
2008-12-11 22:51:00,137.46,137.54,137.415,137.495,165600000.0
2008-12-11 22:52:00,137.5,137.54,137.485,137.52,111600000.0
2008-12-11 22:53:00,137.52,137.545,137.52,137.525,183600000.0
2008-12-11 22:54:00,137.525,137.56,137.525,137.555,78400000.0
2008-12-11 22:55:00,137.555,137.65,137.555,137.63,84800000.0
2008-12-11 22:56:00,137.68,137.68,137.635,137.66,129800000.0
2008-12-11 22:57:00,137.66,137.665,137.605,137.625,82000000.0
2008-12-11 22:58:00,137.635,137.665,137.605,137.62,84600000.0
2008-12-11 22:59:00,137.62,137.715,137.62,137.68,120200000.0
2008-12-11 23:00:00,137.685,137.72,137.605,137.705,165400000.0
2008-12-11 23:01:00,137.72,137.725,137.63,137.68,89600000.0
2008-12-11 23:02:00,137.69,137.715,137.63,137.68,112000000.0
2008-12-11 23:03:00,137.68,137.765,137.675,137.745,61200000.0
2008-12-11 23:04:00,137.755,137.755,137.675,137.725,74600000.0
2008-12-11 23:05:00,137.72,137.74,137.69,137.74,22400000.0
2008-12-11 23:06:00,137.755,137.755,137.67,137.705,76800000.0
2008-12-11 23:07:00,137.705,137.81,137.7,137.81,86400000.0
2008-12-11 23:08:00,137.81,137.81,137.735,137.75,72000000.0
2008-12-11 23:09:00,137.75,137.77,137.735,137.76,83000000.0
2008-12-11 23:10:00,137.76,137.775,137.73,137.74,89600000.0
2008-12-11 23:11:00,137.74,137.755,137.74,137.745,73600000.0
2008-12-11 23:12:00,137.745,137.765,137.73,137.765,97600000.0
2008-12-11 23:13:00,137.77,137.805,137.735,137.795,116200000.0
2008-12-11 23:14:00,137.79,137.81,137.74,137.79,197400000.0
2008-12-11 23:15:00,137.79,137.845,137.78,137.84,120800000.0
2008-12-11 23:16:00,137.825,137.84,137.805,137.82,261600000.0
2008-12-11 23:17:00,137.82,137.855,137.735,137.755,213600000.0
2008-12-11 23:18:00,137.765,137.79,137.745,137.75,119600000.0
2008-12-11 23:19:00,137.745,137.75,137.66,137.66,242200000.0
2008-12-11 23:20:00,137.66,137.66,137.66,137.66,11200000.0
2008-12-11 23:21:00,137.66,137.66,137.575,137.61,48800000.0
2008-12-11 23:22:00,137.61,137.71,137.6,137.665,257400000.0
2008-12-11 23:23:00,137.67,137.7,137.65,137.65,100400000.0
2008-12-11 23:24:00,137.65,137.69,137.65,137.68,60800000.0
2008-12-11 23:25:00,137.68,137.695,137.625,137.65,114800000.0
2008-12-11 23:26:00,137.645,137.695,137.63,137.63,80400000.0
2008-12-11 23:27:00,137.64,137.64,137.61,137.625,61400000.0
2008-12-11 23:28:00,137.625,137.625,137.545,137.59,82400000.0
2008-12-11 23:29:00,137.58,137.635,137.56,137.62,128200000.0
2008-12-11 23:30:00,137.62,137.62,137.56,137.56,210200000.0
2008-12-11 23:31:00,137.56,137.56,137.45,137.475,397400000.0
2008-12-11 23:32:00,137.495,137.53,137.46,137.505,114200000.0
2008-12-11 23:33:00,137.51,137.605,137.48,137.605,187600000.0
2008-12-11 23:34:00,137.615,137.615,137.505,137.555,198200000.0
2008-12-11 23:35:00,137.58,137.62,137.52,137.58,290400000.0
2008-12-11 23:36:00,137.58,137.62,137.575,137.585,174000000.0
2008-12-11 23:37:00,137.595,137.6,137.465,137.465,163800000.0
2008-12-11 23:38:00,137.465,137.51,137.45,137.45,213200000.0
2008-12-11 23:39:00,137.435,137.455,137.42,137.445,114400000.0
2008-12-11 23:40:00,137.425,137.455,137.38,137.405,132600000.0
2008-12-11 23:41:00,137.41,137.455,137.4,137.405,79600000.0
2008-12-11 23:42:00,137.395,137.395,137.34,137.37,23600000.0
2008-12-11 23:43:00,137.365,137.37,137.33,137.345,66000000.0
2008-12-11 23:44:00,137.34,137.35,137.255,137.255,60000000.0
2008-12-11 23:45:00,137.27,137.275,137.255,137.255,71800000.0
2008-12-11 23:46:00,137.27,137.39,137.27,137.32,223200000.0
2008-12-11 23:47:00,137.32,137.325,137.21,137.265,302600000.0
2008-12-11 23:48:00,137.28,137.35,137.24,137.28,238400000.0
2008-12-11 23:49:00,137.28,137.34,137.25,137.32,122000000.0
2008-12-11 23:50:00,137.32,137.37,137.28,137.33,132800000.0
2008-12-11 23:51:00,137.32,137.385,137.28,137.35,165600000.0
2008-12-11 23:52:00,137.35,137.375,137.325,137.325,73600000.0
2008-12-11 23:53:00,137.325,137.38,137.32,137.38,65200000.0
2008-12-11 23:54:00,137.38,137.39,137.305,137.385,53600000.0
2008-12-11 23:55:00,137.36,137.36,137.285,137.32,38200000.0
2008-12-11 23:56:00,137.32,137.385,137.305,137.355,122000000.0
2008-12-11 23:57:00,137.355,137.39,137.355,137.37,95400000.0
2008-12-11 23:58:00,137.355,137.42,137.355,137.37,115400000.0
2008-12-11 23:59:00,137.36,137.46,137.36,137.46,22000000.0
2008-12-12 00:00:00,137.465,137.51,137.42,137.495,25000000.0
2008-12-12 00:01:00,137.43,137.43,137.395,137.415,6200000.0
2008-12-12 00:02:00,137.335,137.455,137.325,137.42,15000000.0
2008-12-12 00:03:00,137.415,137.52,137.405,137.455,35400000.0
2008-12-12 00:04:00,137.465,137.56,137.405,137.535,44600000.0
2008-12-12 00:05:00,137.535,137.615,137.495,137.515,63000000.0
2008-12-12 00:06:00,137.535,137.535,137.495,137.5,30200000.0
2008-12-12 00:07:00,137.5,137.5,137.5,137.5,53200000.0
2008-12-12 00:08:00,137.5,137.5,137.5,137.5,28800000.0
2008-12-12 00:09:00,137.5,137.5,137.41,137.41,40800000.0
2008-12-12 00:10:00,137.43,137.455,137.41,137.41,27400000.0
2008-12-12 00:11:00,137.46,137.505,137.385,137.505,49600000.0
2008-12-12 00:12:00,137.505,137.51,137.49,137.51,37000000.0
2008-12-12 00:13:00,137.51,137.515,137.465,137.47,68200000.0
2008-12-12 00:14:00,137.47,137.49,137.465,137.48,28200000.0
2008-12-12 00:15:00,137.48,137.5,137.465,137.48,44200000.0
2008-12-12 00:16:00,137.485,137.53,137.485,137.53,15600000.0
2008-12-12 00:17:00,137.53,137.53,137.515,137.515,30400000.0
2008-12-12 00:18:00,137.515,137.56,137.515,137.54,40400000.0
2008-12-12 00:19:00,137.54,137.585,137.51,137.52,76000000.0
2008-12-12 00:20:00,137.53,137.565,137.51,137.535,75200000.0
2008-12-12 00:21:00,137.55,137.57,137.505,137.56,20800000.0
2008-12-12 00:22:00,137.56,137.6,137.55,137.575,44800000.0
2008-12-12 00:23:00,137.585,137.63,137.57,137.6,43200000.0
2008-12-12 00:24:00,137.6,137.655,137.565,137.655,59400000.0
2008-12-12 00:25:00,137.665,137.67,137.64,137.64,27200000.0
2008-12-12 00:26:00,137.615,137.62,137.605,137.62,8400000.0
2008-12-12 00:27:00,137.61,137.61,137.465,137.56,60600000.0
2008-12-12 00:28:00,137.545,137.59,137.545,137.57,229200000.0
2008-12-12 00:29:00,137.5,137.53,137.5,137.515,10400000.0
2008-12-12 00:30:00,137.515,137.65,137.495,137.54,66200000.0
2008-12-12 00:31:00,137.545,137.57,137.54,137.545,56800000.0
2008-12-12 00:32:00,137.555,137.565,137.53,137.53,10000000.0
2008-12-12 00:33:00,137.592,137.602,137.551,137.585,48000001.0
2008-12-12 00:34:00,137.545,137.545,137.545,137.545,10000000.0
2008-12-12 00:35:00,137.55,137.65,137.51,137.53,37600000.0
2008-12-12 00:36:00,137.55,137.55,137.55,137.55,5000000.0
2008-12-12 00:37:00,137.55,137.565,137.525,137.55,20600000.0
2008-12-12 00:38:00,137.55,137.565,137.55,137.55,13200000.0
2008-12-12 00:39:00,137.565,137.57,137.565,137.57,4800000.0
2008-12-12 00:40:00,137.57,137.57,137.545,137.55,11000000.0
2008-12-12 00:41:00,137.55,137.565,137.55,137.565,5600000.0
2008-12-12 00:42:00,137.57,137.58,137.57,137.58,6400000.0
2008-12-12 00:43:00,137.585,137.685,137.565,137.685,48400000.0
2008-12-12 00:44:00,137.71,137.71,137.62,137.685,48000000.0
2008-12-12 00:45:00,137.695,137.73,137.63,137.63,17600000.0
2008-12-12 00:46:00,137.63,137.675,137.63,137.665,27200000.0
2008-12-12 00:47:00,137.625,137.69,137.59,137.59,71600000.0
2008-12-12 00:48:00,137.59,137.61,137.59,137.61,12000000.0
2008-12-12 00:49:00,137.555,137.63,137.551,137.625,31200000.0
2008-12-12 00:50:00,137.61,137.64,137.6,137.61,32600000.0
2008-12-12 00:51:00,137.61,137.65,137.595,137.6,16400000.0
2008-12-12 00:52:00,137.6,137.6,137.6,137.6,9000000.0
2008-12-12 00:53:00,137.6,137.615,137.6,137.605,26400000.0
2008-12-12 00:54:00,137.6,137.615,137.6,137.6,16000000.0
2008-12-12 00:55:00,137.625,137.625,137.625,137.625,1600000.0
2008-12-12 00:56:00,137.65,137.65,137.65,137.65,1600000.0
2008-12-12 00:57:00,137.64,137.645,137.565,137.585,20000000.0
2008-12-12 00:58:00,137.55,137.585,137.55,137.55,14200000.0
2008-12-12 00:59:00,137.58,137.59,137.58,137.59,3000000.0
2008-12-12 01:00:00,137.5,137.5,137.465,137.47,23400000.0
2008-12-12 01:01:00,137.47,137.47,137.395,137.425,8600000.0
2008-12-12 01:02:00,137.44,137.455,137.435,137.435,18400000.0
2008-12-12 01:03:00,137.44,137.44,137.44,137.44,8000000.0
2008-12-12 01:04:00,137.44,137.44,137.32,137.35,43000000.0
2008-12-12 01:05:00,137.35,137.39,137.35,137.385,30600000.0
2008-12-12 01:06:00,137.39,137.39,137.345,137.35,57800000.0
2008-12-12 01:07:00,137.35,137.415,137.35,137.375,50000000.0
2008-12-12 01:08:00,137.39,137.39,137.375,137.385,11200000.0
2008-12-12 01:09:00,137.39,137.39,137.385,137.385,4800000.0
2008-12-12 01:10:00,137.316,137.361,137.315,137.34,12400000.0
2008-12-12 01:11:00,137.37,137.37,137.36,137.37,51600000.0
2008-12-12 01:12:00,137.37,137.37,137.37,137.37,17600000.0
2008-12-12 01:13:00,137.37,137.37,137.37,137.37,6400000.0
2008-12-12 01:14:00,137.37,137.37,137.33,137.33,17682000.0
2008-12-12 01:15:00,137.315,137.37,137.315,137.355,26492000.0
2008-12-12 01:16:00,137.33,137.37,137.33,137.37,28964000.0
2008-12-12 01:17:00,137.37,137.37,137.37,137.37,11200000.0
2008-12-12 01:18:00,137.37,137.37,137.37,137.37,20800000.0
2008-12-12 01:19:00,137.37,137.37,137.37,137.37,8000000.0
2008-12-12 01:20:00,137.37,137.42,137.36,137.42,61200000.0
2008-12-12 01:21:00,137.425,137.425,137.425,137.425,1600000.0
2008-12-12 01:22:00,137.369,137.419,137.357,137.365,305099998.0
2008-12-12 01:23:00,137.415,137.425,137.39,137.425,11200000.0
2008-12-12 01:24:00,137.42,137.44,137.42,137.44,16000000.0
2008-12-12 01:25:00,137.44,137.44,137.405,137.415,29200000.0
2008-12-12 01:26:00,137.415,137.46,137.38,137.39,80200000.0
2008-12-12 01:27:00,137.405,137.585,137.395,137.575,59800000.0
2008-12-12 01:28:00,137.59,137.68,137.59,137.62,44000000.0
2008-12-12 01:29:00,137.62,137.7,137.62,137.69,60400000.0
2008-12-12 01:30:00,137.69,137.71,137.675,137.705,37400000.0
2008-12-12 01:31:00,137.715,137.775,137.705,137.73,129200000.0
2008-12-12 01:32:00,137.73,137.73,137.68,137.68,36400000.0
2008-12-12 01:33:00,137.695,137.705,137.695,137.705,20000000.0
2008-12-12 01:34:00,137.72,137.78,137.72,137.755,71800000.0
2008-12-12 01:35:00,137.75,137.86,137.715,137.805,160000000.0
2008-12-12 01:36:00,137.81,137.88,137.8,137.81,462800000.0
2008-12-12 01:37:00,137.8,137.81,137.665,137.7,162000000.0
2008-12-12 01:38:00,137.715,137.74,137.71,137.715,57600000.0
2008-12-12 01:39:00,137.715,137.73,137.71,137.71,26400000.0
2008-12-12 01:40:00,137.715,137.78,137.71,137.78,114800000.0
2008-12-12 01:41:00,137.78,137.78,137.65,137.66,71400000.0
2008-12-12 01:42:00,137.65,137.66,137.54,137.6,196000000.0
2008-12-12 01:43:00,137.615,137.66,137.57,137.57,80200000.0
2008-12-12 01:44:00,137.57,137.6,137.52,137.6,127800000.0
2008-12-12 01:45:00,137.6,137.605,137.45,137.495,189400000.0
2008-12-12 01:46:00,137.51,137.54,137.405,137.44,151400000.0
2008-12-12 01:47:00,137.44,137.445,137.415,137.435,100800000.0
2008-12-12 01:48:00,137.435,137.535,137.415,137.485,141200000.0
2008-12-12 01:49:00,137.495,137.51,137.485,137.485,85600000.0
2008-12-12 01:50:00,137.485,137.485,137.395,137.395,181200000.0
2008-12-12 01:51:00,137.395,137.415,137.375,137.41,372400000.0
2008-12-12 01:52:00,137.415,137.415,137.4,137.415,60400000.0
2008-12-12 01:53:00,137.415,137.43,137.4,137.42,78400000.0
2008-12-12 01:54:00,137.435,137.435,137.41,137.41,9600000.0
2008-12-12 01:55:00,137.425,137.45,137.4,137.45,54400000.0
2008-12-12 01:56:00,137.45,137.45,137.415,137.44,30400000.0
2008-12-12 01:57:00,137.44,137.47,137.42,137.47,43200000.0
2008-12-12 01:58:00,137.495,137.505,137.47,137.47,55600000.0
2008-12-12 01:59:00,137.47,137.49,137.47,137.49,68000000.0
2008-12-12 02:00:00,137.49,137.51,137.445,137.445,75841000.0
2008-12-12 02:01:00,137.465,137.47,137.445,137.47,20000000.0
2008-12-12 02:02:00,137.47,137.49,137.46,137.49,24400000.0
2008-12-12 02:03:00,137.49,137.54,137.485,137.525,46600000.0
2008-12-12 02:04:00,137.525,137.53,137.505,137.51,29200000.0
2008-12-12 02:05:00,137.51,137.535,137.505,137.52,30800000.0
2008-12-12 02:06:00,137.515,137.53,137.475,137.505,39400000.0
2008-12-12 02:07:00,137.505,137.505,137.45,137.45,112600000.0
2008-12-12 02:08:00,137.46,137.465,137.37,137.38,65800000.0
2008-12-12 02:09:00,137.38,137.425,137.36,137.405,116800000.0
2008-12-12 02:10:00,137.395,137.395,137.295,137.31,127200000.0
2008-12-12 02:11:00,137.31,137.35,137.31,137.32,68800000.0
2008-12-12 02:12:00,137.32,137.32,137.265,137.27,97000000.0
2008-12-12 02:13:00,137.27,137.305,137.21,137.225,98200000.0
2008-12-12 02:14:00,137.24,137.27,137.22,137.26,64000000.0
2008-12-12 02:15:00,137.265,137.265,137.25,137.25,20800000.0
2008-12-12 02:16:00,137.215,137.24,137.175,137.175,59200000.0
2008-12-12 02:17:00,137.17,137.21,137.14,137.16,110000000.0
2008-12-12 02:18:00,137.165,137.185,137.105,137.135,114600000.0
2008-12-12 02:19:00,137.14,137.17,137.14,137.17,35200000.0
2008-12-12 02:20:00,137.18,137.2,137.14,137.19,112800000.0
2008-12-12 02:21:00,137.19,137.2,137.165,137.18,44800000.0
2008-12-12 02:22:00,137.175,137.175,137.085,137.105,108000000.0
2008-12-12 02:23:00,137.105,137.14,137.09,137.1,99200000.0
2008-12-12 02:24:00,137.105,137.22,137.105,137.175,73600000.0
2008-12-12 02:25:00,137.175,137.175,137.16,137.16,32000000.0
2008-12-12 02:26:00,137.17,137.175,137.17,137.175,4800000.0
2008-12-12 02:27:00,137.175,137.185,137.17,137.175,24000000.0
2008-12-12 02:28:00,137.19,137.23,137.19,137.23,76800000.0
2008-12-12 02:29:00,137.24,137.24,137.205,137.205,49600000.0
2008-12-12 02:30:00,137.22,137.22,137.18,137.195,25600000.0
2008-12-12 02:31:00,137.195,137.225,137.195,137.22,17000000.0
2008-12-12 02:32:00,137.22,137.27,137.22,137.265,49600000.0
2008-12-12 02:33:00,137.27,137.285,137.26,137.26,28800000.0
2008-12-12 02:34:00,137.255,137.255,137.16,137.24,44800000.0
2008-12-12 02:35:00,137.24,137.26,137.205,137.24,38400000.0
2008-12-12 02:36:00,137.245,137.245,137.2,137.225,41600000.0
2008-12-12 02:37:00,137.215,137.215,137.16,137.17,198400000.0
2008-12-12 02:38:00,137.17,137.19,137.17,137.19,156800000.0
2008-12-12 02:39:00,137.185,137.21,137.17,137.19,203200000.0
2008-12-12 02:40:00,137.2,137.225,137.19,137.19,35200000.0
2008-12-12 02:41:00,137.19,137.2,137.19,137.19,52800000.0
2008-12-12 02:42:00,137.19,137.21,137.19,137.195,50600000.0
2008-12-12 02:43:00,137.195,137.255,137.18,137.19,57800000.0
2008-12-12 02:44:00,137.195,137.24,137.19,137.24,105800000.0
2008-12-12 02:45:00,137.24,137.35,137.225,137.335,122200000.0
2008-12-12 02:46:00,137.335,137.36,137.285,137.345,77800000.0
2008-12-12 02:47:00,137.345,137.45,137.345,137.45,111200000.0
2008-12-12 02:48:00,137.455,137.46,137.305,137.335,166000000.0
2008-12-12 02:49:00,137.345,137.38,137.31,137.33,126000000.0
2008-12-12 02:50:00,137.32,137.33,137.245,137.26,101400000.0
2008-12-12 02:51:00,137.26,137.355,137.23,137.325,156600000.0
2008-12-12 02:52:00,137.33,137.345,137.27,137.3,167000000.0
2008-12-12 02:53:00,137.315,137.425,137.315,137.395,92200000.0
2008-12-12 02:54:00,137.395,137.44,137.385,137.44,100800000.0
2008-12-12 02:55:00,137.46,137.46,137.375,137.415,118400000.0
2008-12-12 02:56:00,137.425,137.425,137.34,137.375,76800000.0
2008-12-12 02:57:00,137.36,137.375,137.345,137.375,22400000.0
2008-12-12 02:58:00,137.37,137.37,137.305,137.33,27200000.0
2008-12-12 02:59:00,137.325,137.325,137.29,137.29,54400000.0
2008-12-12 03:00:00,137.3,137.33,137.295,137.315,113400000.0
2008-12-12 03:01:00,137.315,137.33,137.305,137.325,12800000.0
2008-12-12 03:02:00,137.34,137.355,137.33,137.345,44800000.0
2008-12-12 03:03:00,137.345,137.4,137.345,137.36,75200000.0
2008-12-12 03:04:00,137.365,137.395,137.335,137.395,198200000.0
2008-12-12 03:05:00,137.395,137.4,137.35,137.38,80000000.0
2008-12-12 03:06:00,137.38,137.39,137.38,137.39,19200000.0
2008-12-12 03:07:00,137.385,137.47,137.385,137.455,52200000.0
2008-12-12 03:08:00,137.42,137.5,137.42,137.5,102600000.0
2008-12-12 03:09:00,137.505,137.56,137.495,137.505,89600000.0
2008-12-12 03:10:00,137.5,137.52,137.5,137.5,116000000.0
2008-12-12 03:11:00,137.5,137.505,137.5,137.505,92000000.0
2008-12-12 03:12:00,137.505,137.53,137.505,137.53,16000000.0
2008-12-12 03:13:00,137.54,137.56,137.53,137.56,21800000.0
2008-12-12 03:14:00,137.545,137.61,137.545,137.585,93800000.0
2008-12-12 03:15:00,137.59,137.59,137.555,137.585,35200000.0
2008-12-12 03:16:00,137.57,137.585,137.555,137.57,41000000.0
2008-12-12 03:17:00,137.56,137.57,137.56,137.56,24800000.0
2008-12-12 03:18:00,137.555,137.58,137.555,137.565,48400000.0
2008-12-12 03:19:00,137.57,137.615,137.57,137.6,47400000.0
2008-12-12 03:20:00,137.585,137.585,137.545,137.55,118000000.0
2008-12-12 03:21:00,137.55,137.56,137.425,137.44,64000000.0
2008-12-12 03:22:00,137.425,137.425,137.355,137.38,80000000.0
2008-12-12 03:23:00,137.38,137.38,137.33,137.33,120000000.0
2008-12-12 03:24:00,137.345,137.385,137.325,137.36,43200000.0
2008-12-12 03:25:00,137.32,137.38,137.32,137.38,67200000.0
2008-12-12 03:26:00,137.395,137.395,137.33,137.35,49600000.0
2008-12-12 03:27:00,137.34,137.36,137.33,137.335,59200000.0
2008-12-12 03:28:00,137.335,137.36,137.335,137.355,28800000.0
2008-12-12 03:29:00,137.355,137.385,137.33,137.385,40000000.0
2008-12-12 03:30:00,137.4,137.47,137.36,137.47,64000000.0
2008-12-12 03:31:00,137.465,137.465,137.4,137.44,26800000.0
2008-12-12 03:32:00,137.46,137.485,137.46,137.48,33200000.0
2008-12-12 03:33:00,137.48,137.48,137.395,137.415,48400000.0
2008-12-12 03:34:00,137.43,137.45,137.41,137.45,27200000.0
2008-12-12 03:35:00,137.425,137.495,137.425,137.48,97600000.0
2008-12-12 03:36:00,137.49,137.5,137.445,137.455,51200000.0
2008-12-12 03:37:00,137.455,137.475,137.43,137.44,80000000.0
2008-12-12 03:38:00,137.44,137.44,137.345,137.375,132000000.0
2008-12-12 03:39:00,137.385,137.4,137.365,137.4,32000000.0
2008-12-12 03:40:00,137.4,137.4,137.36,137.36,62400000.0
2008-12-12 03:41:00,137.36,137.37,137.36,137.36,140000000.0
2008-12-12 03:42:00,137.36,137.43,137.36,137.405,97600000.0
2008-12-12 03:43:00,137.405,137.425,137.38,137.395,81000000.0
2008-12-12 03:44:00,137.395,137.435,137.395,137.435,20800000.0
2008-12-12 03:45:00,137.44,137.44,137.425,137.425,4800000.0
2008-12-12 03:46:00,137.415,137.445,137.405,137.41,66200000.0
2008-12-12 03:47:00,137.425,137.425,137.395,137.41,41600000.0
2008-12-12 03:48:00,137.41,137.62,137.41,137.605,154200000.0
2008-12-12 03:49:00,137.605,137.625,137.565,137.58,273800000.0
2008-12-12 03:50:00,137.58,137.58,137.58,137.58,99200000.0
2008-12-12 03:51:00,137.58,137.585,137.58,137.585,60800000.0
2008-12-12 03:52:00,137.58,137.58,137.58,137.58,48000000.0
2008-12-12 03:53:00,137.58,137.595,137.58,137.58,187200000.0
2008-12-12 03:54:00,137.58,137.58,137.58,137.58,120000000.0
2008-12-12 03:55:00,137.585,137.66,137.575,137.635,142400000.0
2008-12-12 03:56:00,137.65,137.66,137.605,137.65,22400000.0
2008-12-12 03:57:00,137.655,137.77,137.615,137.77,104000000.0
2008-12-12 03:58:00,137.765,137.805,137.695,137.785,130600000.0
2008-12-12 03:59:00,137.785,137.835,137.785,137.815,84800000.0
2008-12-12 04:00:00,137.815,137.815,137.69,137.72,128600000.0
2008-12-12 04:01:00,137.705,137.705,137.69,137.69,44200000.0
2008-12-12 04:02:00,137.69,137.69,137.56,137.585,145200000.0
2008-12-12 04:03:00,137.585,137.615,137.56,137.6,79600000.0
2008-12-12 04:04:00,137.61,137.7,137.605,137.675,54400000.0
2008-12-12 04:05:00,137.68,137.71,137.64,137.665,54400000.0
2008-12-12 04:06:00,137.64,137.67,137.63,137.67,49600000.0
2008-12-12 04:07:00,137.66,137.675,137.61,137.655,38400000.0
2008-12-12 04:08:00,137.66,137.835,137.66,137.835,128600000.0
2008-12-12 04:09:00,137.835,137.84,137.805,137.825,69800000.0
2008-12-12 04:10:00,137.82,137.83,137.765,137.805,81600000.0
2008-12-12 04:11:00,137.815,137.84,137.805,137.83,49600000.0
2008-12-12 04:12:00,137.83,137.885,137.83,137.875,41600000.0
2008-12-12 04:13:00,137.875,137.945,137.85,137.895,88000000.0
2008-12-12 04:14:00,137.885,137.93,137.88,137.93,56000000.0
2008-12-12 04:15:00,137.93,138.085,137.93,138.04,76600000.0
2008-12-12 04:16:00,138.04,138.065,138.015,138.025,61200000.0
2008-12-12 04:17:00,138.025,138.03,137.985,138.01,119800000.0
2008-12-12 04:18:00,137.995,137.995,137.935,137.935,68800000.0
2008-12-12 04:19:00,137.94,137.99,137.91,137.99,87800000.0
2008-12-12 04:20:00,137.98,138.045,137.98,138.045,59200000.0
2008-12-12 04:21:00,138.045,138.105,138.045,138.1,85800000.0
2008-12-12 04:22:00,138.095,138.095,138.07,138.08,29800000.0
2008-12-12 04:23:00,138.055,138.075,138.055,138.065,12800000.0
2008-12-12 04:24:00,138.055,138.055,137.99,138.0,68800000.0
2008-12-12 04:25:00,138.0,138.01,137.905,137.945,104000000.0
2008-12-12 04:26:00,137.945,137.96,137.85,137.895,169800000.0
2008-12-12 04:27:00,137.895,137.92,137.86,137.91,89600000.0
2008-12-12 04:28:00,137.92,137.925,137.87,137.92,75200000.0
2008-12-12 04:29:00,137.915,137.97,137.915,137.965,30400000.0
2008-12-12 04:30:00,137.965,137.985,137.965,137.985,49600000.0
2008-12-12 04:31:00,137.99,138.055,137.97,138.015,88000000.0
2008-12-12 04:32:00,138.015,138.07,137.955,138.07,75200000.0
2008-12-12 04:33:00,138.055,138.21,138.045,138.195,106200000.0
2008-12-12 04:34:00,138.2,138.21,138.16,138.16,41600000.0
2008-12-12 04:35:00,138.155,138.155,138.065,138.085,62400000.0
2008-12-12 04:36:00,138.1,138.1,138.05,138.08,30400000.0
2008-12-12 04:37:00,138.07,138.14,138.07,138.14,46400000.0
2008-12-12 04:38:00,138.135,138.14,138.04,138.055,60800000.0
2008-12-12 04:39:00,138.055,138.055,137.915,137.92,46800000.0
2008-12-12 04:40:00,137.92,137.955,137.91,137.92,69400000.0
2008-12-12 04:41:00,137.92,137.92,137.85,137.87,49800000.0
2008-12-12 04:42:00,137.875,137.94,137.875,137.94,47000000.0
2008-12-12 04:43:00,137.93,137.93,137.745,137.785,158400000.0
2008-12-12 04:44:00,137.775,137.785,137.72,137.745,96200000.0
2008-12-12 04:45:00,137.74,137.79,137.735,137.77,75200000.0
2008-12-12 04:46:00,137.77,137.785,137.705,137.755,121000000.0
2008-12-12 04:47:00,137.765,137.785,137.69,137.695,56200000.0
2008-12-12 04:48:00,137.695,137.785,137.69,137.785,103200000.0
2008-12-12 04:49:00,137.8,137.86,137.775,137.845,62400000.0
2008-12-12 04:50:00,137.84,137.84,137.785,137.805,32000000.0
2008-12-12 04:51:00,137.805,137.805,137.785,137.8,27200000.0
2008-12-12 04:52:00,137.805,137.81,137.79,137.805,22400000.0
2008-12-12 04:53:00,137.805,137.835,137.8,137.835,24000000.0
2008-12-12 04:54:00,137.82,137.82,137.78,137.78,20800000.0
2008-12-12 04:55:00,137.78,137.8,137.78,137.8,16000000.0
2008-12-12 04:56:00,137.815,137.84,137.775,137.84,33600000.0
2008-12-12 04:57:00,137.845,137.85,137.78,137.81,75800000.0
2008-12-12 04:58:00,137.81,137.81,137.795,137.81,11200000.0
2008-12-12 04:59:00,137.81,137.835,137.805,137.825,27200000.0
2008-12-12 05:00:00,137.825,137.825,137.805,137.81,16000000.0
2008-12-12 05:01:00,137.81,137.84,137.79,137.835,54400000.0
2008-12-12 05:02:00,137.84,137.84,137.84,137.84,17600000.0
2008-12-12 05:03:00,137.855,137.88,137.835,137.88,19200000.0
2008-12-12 05:04:00,137.88,137.91,137.87,137.89,48000000.0
2008-12-12 05:05:00,137.905,138.03,137.875,138.03,118000000.0
2008-12-12 05:06:00,138.04,138.07,137.99,138.015,71600000.0
2008-12-12 05:07:00,138.01,138.015,137.86,137.925,109400000.0
2008-12-12 05:08:00,137.925,137.95,137.88,137.88,209800000.0
2008-12-12 05:09:00,137.88,137.925,137.88,137.92,46000000.0
2008-12-12 05:10:00,137.92,137.925,137.885,137.9,9600000.0
2008-12-12 05:11:00,137.9,137.9,137.875,137.895,22400000.0
2008-12-12 05:12:00,137.895,137.925,137.78,137.835,99000000.0
2008-12-12 05:13:00,137.85,137.9,137.83,137.895,157800000.0
2008-12-12 05:14:00,137.86,137.87,137.775,137.805,193800000.0
2008-12-12 05:15:00,137.815,137.82,137.725,137.75,230800000.0
2008-12-12 05:16:00,137.76,137.775,137.715,137.75,208600000.0
2008-12-12 05:17:00,137.735,137.735,137.48,137.56,238200000.0
2008-12-12 05:18:00,137.56,137.57,137.435,137.435,132200000.0
2008-12-12 05:19:00,137.435,137.46,137.21,137.21,149600000.0
2008-12-12 05:20:00,137.215,137.25,137.09,137.09,313600000.0
2008-12-12 05:21:00,137.1,137.12,137.035,137.045,467200000.0
2008-12-12 05:22:00,137.045,137.11,136.925,136.96,276600000.0
2008-12-12 05:23:00,136.965,137.035,136.96,137.01,160000000.0
2008-12-12 05:24:00,136.995,137.21,136.985,137.14,149400000.0
2008-12-12 05:25:00,137.14,137.25,137.04,137.25,192600000.0
2008-12-12 05:26:00,137.25,137.25,136.995,137.025,202800000.0
2008-12-12 05:27:00,137.035,137.1,136.965,136.97,166000000.0
2008-12-12 05:28:00,136.98,136.98,136.9,136.94,213600000.0
2008-12-12 05:29:00,136.94,137.02,136.895,136.92,115200000.0
2008-12-12 05:30:00,136.905,136.905,136.81,136.885,247600000.0
2008-12-12 05:31:00,136.895,137.025,136.895,137.01,119200000.0
2008-12-12 05:32:00,137.015,137.465,137.015,137.465,181800000.0
2008-12-12 05:33:00,137.47,137.865,137.47,137.685,433600000.0
2008-12-12 05:34:00,137.665,137.74,137.555,137.56,218200000.0
2008-12-12 05:35:00,137.56,137.69,137.555,137.63,107200000.0
2008-12-12 05:36:00,137.645,137.675,137.535,137.58,173800000.0
2008-12-12 05:37:00,137.565,137.58,137.495,137.55,179000000.0
2008-12-12 05:38:00,137.55,137.555,137.435,137.555,218800000.0
2008-12-12 05:39:00,137.56,137.68,137.55,137.615,212200000.0
2008-12-12 05:40:00,137.605,137.62,137.56,137.585,220600000.0
2008-12-12 05:41:00,137.59,137.635,137.555,137.585,279200000.0
2008-12-12 05:42:00,137.58,137.6,137.55,137.57,176400000.0
2008-12-12 05:43:00,137.57,137.57,137.495,137.505,128400000.0
2008-12-12 05:44:00,137.49,137.51,137.49,137.49,103600000.0
2008-12-12 05:45:00,137.49,137.545,137.48,137.535,75000000.0
2008-12-12 05:46:00,137.5,137.5,137.11,137.24,227800000.0
2008-12-12 05:47:00,137.24,137.26,136.945,137.02,236600000.0
2008-12-12 05:48:00,137.02,137.05,136.675,136.675,301800000.0
2008-12-12 05:49:00,136.69,136.78,136.57,136.68,248400000.0
2008-12-12 05:50:00,136.68,136.7,136.52,136.62,151200000.0
2008-12-12 05:51:00,136.625,136.9,136.625,136.87,171200000.0
2008-12-12 05:52:00,136.855,136.955,136.83,136.885,187600000.0
2008-12-12 05:53:00,136.91,136.935,136.855,136.87,120000000.0
2008-12-12 05:54:00,136.87,136.87,136.815,136.84,81000000.0
2008-12-12 05:55:00,136.84,136.895,136.75,136.79,168000000.0
2008-12-12 05:56:00,136.8,136.81,136.61,136.685,164000000.0
2008-12-12 05:57:00,136.67,136.755,136.65,136.655,188200000.0
2008-12-12 05:58:00,136.65,136.655,136.56,136.59,116200000.0
2008-12-12 05:59:00,136.57,136.805,136.515,136.795,226200000.0
2008-12-12 06:00:00,136.8,136.87,136.725,136.84,178600000.0
2008-12-12 06:01:00,136.815,136.87,136.69,136.7,162600000.0
2008-12-12 06:02:00,136.7,136.7,136.465,136.48,119000000.0
2008-12-12 06:03:00,136.48,136.57,136.405,136.435,132800000.0
2008-12-12 06:04:00,136.41,136.52,136.41,136.48,180000000.0
2008-12-12 06:05:00,136.445,136.54,136.43,136.49,100200000.0
2008-12-12 06:06:00,136.495,136.575,136.47,136.56,179200000.0
2008-12-12 06:07:00,136.565,136.585,136.505,136.505,131200000.0
2008-12-12 06:08:00,136.505,136.51,136.245,136.255,325400000.0
2008-12-12 06:09:00,136.3,136.315,136.045,136.045,283600000.0
2008-12-12 06:10:00,135.98,136.055,135.725,135.795,289600000.0
2008-12-12 06:11:00,135.825,135.93,135.72,135.895,307400000.0
2008-12-12 06:12:00,135.9,136.085,135.845,135.86,207400000.0
2008-12-12 06:13:00,135.845,135.91,135.64,135.64,247000000.0
2008-12-12 06:14:00,135.64,135.86,135.62,135.775,207800000.0
2008-12-12 06:15:00,135.795,135.85,135.325,135.365,237900000.0
2008-12-12 06:16:00,135.345,135.45,135.285,135.41,214000000.0
2008-12-12 06:17:00,135.44,135.44,135.11,135.15,240800000.0
2008-12-12 06:18:00,135.165,135.205,135.11,135.155,193000000.0
2008-12-12 06:19:00,135.15,135.17,135.07,135.095,163200000.0
2008-12-12 06:20:00,135.095,135.155,134.74,134.775,210400000.0
2008-12-12 06:21:00,134.795,135.02,134.795,134.87,200600000.0
2008-12-12 06:22:00,134.87,135.09,134.87,135.065,162000000.0
2008-12-12 06:23:00,135.065,135.225,135.055,135.2,253000000.0
2008-12-12 06:24:00,135.215,135.25,135.125,135.155,192600000.0
2008-12-12 06:25:00,135.145,135.18,135.06,135.11,215200000.0
2008-12-12 06:26:00,135.11,135.18,134.895,134.945,210400000.0
2008-12-12 06:27:00,134.95,135.045,134.605,134.63,227400000.0
2008-12-12 06:28:00,134.62,134.63,133.75,133.79,295200000.0
2008-12-12 06:29:00,133.765,133.765,133.525,133.605,187400000.0
2008-12-12 06:30:00,133.57,133.615,132.275,132.51,379300000.0
2008-12-12 06:31:00,132.51,133.895,132.505,133.88,404400000.0
2008-12-12 06:32:00,133.8,133.945,133.525,133.65,300600000.0
2008-12-12 06:33:00,133.665,134.18,133.66,134.0,206600000.0
2008-12-12 06:34:00,134.01,134.035,133.675,133.68,267800000.0
2008-12-12 06:35:00,133.68,133.925,133.68,133.82,207000000.0
2008-12-12 06:36:00,133.81,133.935,133.79,133.8,167800000.0
2008-12-12 06:37:00,133.8,133.8,133.56,133.69,141600000.0
2008-12-12 06:38:00,133.68,133.775,133.565,133.69,174000000.0
2008-12-12 06:39:00,133.7,133.7,133.375,133.57,114000000.0
2008-12-12 06:40:00,133.57,134.155,133.405,133.965,239400000.0
2008-12-12 06:41:00,133.84,134.31,133.84,134.14,181200000.0
2008-12-12 06:42:00,134.175,134.245,134.115,134.245,371200000.0
2008-12-12 06:43:00,134.24,134.8,134.2,134.76,190000000.0
2008-12-12 06:44:00,134.795,135.28,134.795,135.155,222200000.0
2008-12-12 06:45:00,135.175,135.175,134.62,134.62,178000000.0
2008-12-12 06:46:00,134.65,134.76,134.575,134.63,170400000.0
2008-12-12 06:47:00,134.63,134.735,134.53,134.565,221800000.0
2008-12-12 06:48:00,134.565,134.57,134.375,134.405,161600000.0
2008-12-12 06:49:00,134.4,134.61,134.245,134.285,220600000.0
2008-12-12 06:50:00,134.295,134.415,134.2,134.405,188800000.0
2008-12-12 06:51:00,134.395,134.405,134.37,134.375,136000000.0
2008-12-12 06:52:00,134.38,134.38,134.26,134.26,131400000.0
2008-12-12 06:53:00,134.26,134.29,134.25,134.27,50600000.0
2008-12-12 06:54:00,134.285,134.4,134.25,134.37,87000000.0
2008-12-12 06:55:00,134.37,134.37,134.36,134.36,27000000.0
2008-12-12 06:56:00,134.26,134.395,134.26,134.36,124400000.0
2008-12-12 06:57:00,134.36,134.67,134.36,134.595,95800000.0
2008-12-12 06:58:00,134.595,134.655,134.525,134.53,134800000.0
2008-12-12 06:59:00,134.545,134.565,134.445,134.48,101200000.0
2008-12-12 07:00:00,134.495,134.555,134.365,134.395,237000000.0
2008-12-12 07:01:00,134.405,134.43,134.275,134.31,111600000.0
2008-12-12 07:02:00,134.31,134.385,134.31,134.335,57400000.0
2008-12-12 07:03:00,134.35,134.415,134.295,134.405,91200001.0
2008-12-12 07:04:00,134.37,134.51,134.37,134.495,65000000.0
2008-12-12 07:05:00,134.5,134.58,134.455,134.56,98600000.0
2008-12-12 07:06:00,134.56,134.99,134.52,134.97,156200000.0
2008-12-12 07:07:00,134.985,135.15,134.975,135.13,160400000.0
2008-12-12 07:08:00,135.105,135.175,135.06,135.08,114800000.0
2008-12-12 07:09:00,135.08,135.13,134.57,134.61,163400000.0
2008-12-12 07:10:00,134.62,134.71,134.55,134.71,134800000.0
2008-12-12 07:11:00,134.71,134.795,134.67,134.725,143800000.0
2008-12-12 07:12:00,134.735,134.815,134.7,134.7,119600000.0
2008-12-12 07:13:00,134.725,134.855,134.705,134.795,246600000.0
2008-12-12 07:14:00,134.795,134.81,134.675,134.715,244600000.0
2008-12-12 07:15:00,134.7,134.8,134.675,134.785,284600000.0
2008-12-12 07:16:00,134.75,134.82,134.7,134.82,126600000.0
2008-12-12 07:17:00,134.755,134.815,134.75,134.815,88800000.0
2008-12-12 07:18:00,134.85,134.85,134.76,134.82,72600000.0
2008-12-12 07:19:00,134.815,134.91,134.815,134.91,50800000.0
2008-12-12 07:20:00,134.905,134.95,134.865,134.94,136800000.0
2008-12-12 07:21:00,134.94,135.0,134.94,134.965,61800000.0
2008-12-12 07:22:00,134.97,134.98,134.86,134.86,103600000.0
2008-12-12 07:23:00,134.86,134.86,134.62,134.62,132800000.0
2008-12-12 07:24:00,134.62,134.685,134.605,134.65,130200000.0
2008-12-12 07:25:00,134.65,134.66,134.62,134.62,101600000.0
2008-12-12 07:26:00,134.63,134.67,134.54,134.58,166200000.0
2008-12-12 07:27:00,134.58,134.62,134.545,134.605,118000000.0
2008-12-12 07:28:00,134.615,134.615,134.505,134.52,117400000.0
2008-12-12 07:29:00,134.53,134.615,134.53,134.6,61200000.0
2008-12-12 07:30:00,134.595,134.6,134.56,134.565,113200000.0
2008-12-12 07:31:00,134.565,134.59,134.56,134.575,37800000.0
2008-12-12 07:32:00,134.625,134.685,134.595,134.685,64800000.0
2008-12-12 07:33:00,134.67,134.74,134.655,134.735,56000000.0
2008-12-12 07:34:00,134.75,134.75,134.665,134.68,57600000.0
2008-12-12 07:35:00,134.685,134.75,134.675,134.715,59200000.0
2008-12-12 07:36:00,134.715,134.905,134.69,134.905,60800000.0
2008-12-12 07:37:00,134.925,135.075,134.92,135.04,107000000.0
2008-12-12 07:38:00,135.05,135.09,135.03,135.085,107200000.0
2008-12-12 07:39:00,135.09,135.15,135.09,135.135,99200000.0
2008-12-12 07:40:00,135.145,135.16,135.06,135.06,62400000.0
2008-12-12 07:41:00,135.09,135.125,134.955,134.955,84800000.0
2008-12-12 07:42:00,134.985,134.985,134.81,134.83,77200000.0
2008-12-12 07:43:00,134.845,134.85,134.755,134.815,70400000.0
2008-12-12 07:44:00,134.82,134.82,134.71,134.73,104000000.0
2008-12-12 07:45:00,134.745,134.745,134.655,134.715,89000000.0
2008-12-12 07:46:00,134.725,134.725,134.53,134.64,97300000.0
2008-12-12 07:47:00,134.625,134.775,134.625,134.76,72400000.0
2008-12-12 07:48:00,134.75,134.755,134.7,134.7,103600000.0
2008-12-12 07:49:00,134.7,134.7,134.605,134.64,204400000.0
2008-12-12 07:50:00,134.655,134.705,134.65,134.69,119400000.0
2008-12-12 07:51:00,134.695,134.71,134.66,134.68,65600000.0
2008-12-12 07:52:00,134.675,134.69,134.505,134.57,124600000.0
2008-12-12 07:53:00,134.57,134.58,134.56,134.56,130400000.0
2008-12-12 07:54:00,134.575,134.59,134.56,134.56,50800000.0
2008-12-12 07:55:00,134.56,134.56,134.325,134.335,58200000.0
2008-12-12 07:56:00,134.325,134.4,134.24,134.4,56200000.0
2008-12-12 07:57:00,134.29,134.335,134.235,134.305,93900000.0
2008-12-12 07:58:00,134.315,134.37,134.25,134.28,116200000.0
2008-12-12 07:59:00,134.34,134.355,134.265,134.345,74600000.0
2008-12-12 08:00:00,134.345,134.36,134.32,134.32,53800000.0
2008-12-12 08:01:00,134.315,134.435,134.285,134.42,113200000.0
2008-12-12 08:02:00,134.42,134.465,134.41,134.46,49600000.0
2008-12-12 08:03:00,134.48,134.61,134.395,134.58,133800000.0
2008-12-12 08:04:00,134.595,134.705,134.545,134.64,114200000.0
2008-12-12 08:05:00,134.655,134.685,134.63,134.64,69600000.0
2008-12-12 08:06:00,134.64,134.64,134.64,134.64,24000000.0
2008-12-12 08:07:00,134.64,134.695,134.63,134.63,45200000.0
2008-12-12 08:08:00,134.64,134.715,134.515,134.65,73400000.0
2008-12-12 08:09:00,134.705,134.745,134.65,134.68,117200000.0
2008-12-12 08:10:00,134.68,134.69,134.575,134.58,100800000.0
2008-12-12 08:11:00,134.58,134.58,134.565,134.58,36800000.0
2008-12-12 08:12:00,134.565,134.565,134.54,134.54,97600000.0
2008-12-12 08:13:00,134.54,134.54,134.45,134.45,64000000.0
2008-12-12 08:14:00,134.445,134.445,134.305,134.35,102800000.0
2008-12-12 08:15:00,134.34,134.38,134.335,134.37,70400000.0
2008-12-12 08:16:00,134.37,134.37,134.325,134.345,52800000.0
2008-12-12 08:17:00,134.345,134.375,134.33,134.365,52800000.0
2008-12-12 08:18:00,134.365,134.385,134.335,134.385,59200000.0
2008-12-12 08:19:00,134.365,134.385,134.3,134.325,59200000.0
2008-12-12 08:20:00,134.325,134.42,134.32,134.37,62400000.0
2008-12-12 08:21:00,134.395,134.405,134.37,134.37,9000000.0
2008-12-12 08:22:00,134.38,134.38,134.265,134.28,65600000.0
2008-12-12 08:23:00,134.28,134.345,134.275,134.31,43600000.0
2008-12-12 08:24:00,134.295,134.325,134.29,134.3,27200000.0
2008-12-12 08:25:00,134.305,134.315,134.29,134.3,20800000.0
2008-12-12 08:26:00,134.285,134.315,134.26,134.295,38400000.0
2008-12-12 08:27:00,134.3,134.315,134.285,134.29,24000000.0
2008-12-12 08:28:00,134.3,134.315,134.22,134.25,115800000.0
2008-12-12 08:29:00,134.25,134.25,134.08,134.095,134800000.0
2008-12-12 08:30:00,134.095,134.145,133.98,134.01,124400000.0
2008-12-12 08:31:00,133.995,134.01,133.89,133.89,119400000.0
2008-12-12 08:32:00,133.87,133.87,133.815,133.83,316000000.0
2008-12-12 08:33:00,133.835,133.855,133.815,133.825,43200000.0
2008-12-12 08:34:00,133.835,133.84,133.82,133.835,24000000.0
2008-12-12 08:35:00,133.845,133.9,133.765,133.9,117999999.0
2008-12-12 08:36:00,133.9,134.045,133.845,133.995,111600000.0
2008-12-12 08:37:00,133.99,134.005,133.915,133.945,90000000.0
2008-12-12 08:38:00,133.945,134.0,133.925,133.935,75200000.0
2008-12-12 08:39:00,133.94,133.94,133.91,133.935,41400000.0
2008-12-12 08:40:00,133.94,133.95,133.895,133.91,40800000.0
2008-12-12 08:41:00,133.91,133.91,133.91,133.91,14000000.0
2008-12-12 08:42:00,133.91,133.985,133.905,133.97,39400000.0
2008-12-12 08:43:00,133.985,134.035,133.97,134.0,33600000.0
2008-12-12 08:44:00,134.03,134.345,134.02,134.345,139600000.0
2008-12-12 08:45:00,134.34,134.535,134.34,134.435,150700000.0
2008-12-12 08:46:00,134.43,134.52,134.405,134.46,60200000.0
2008-12-12 08:47:00,134.46,134.505,134.435,134.445,95800000.0
2008-12-12 08:48:00,134.445,134.495,134.33,134.34,100200000.0
2008-12-12 08:49:00,134.34,134.415,134.34,134.415,48000000.0
2008-12-12 08:50:00,134.425,134.505,134.3,134.305,115000000.0
2008-12-12 08:51:00,134.3,134.31,133.94,134.01,219000000.0
2008-12-12 08:52:00,134.03,134.1,133.94,134.095,206400000.0
2008-12-12 08:53:00,134.07,134.165,134.06,134.165,62400000.0
2008-12-12 08:54:00,134.17,134.245,134.165,134.23,108800000.0
2008-12-12 08:55:00,134.24,134.265,134.155,134.17,96000000.0
2008-12-12 08:56:00,134.175,134.295,134.175,134.275,65600000.0
2008-12-12 08:57:00,134.285,134.285,134.175,134.21,169600000.0
2008-12-12 08:58:00,134.22,134.22,134.135,134.17,115200000.0
2008-12-12 08:59:00,134.17,134.215,134.155,134.215,91200000.0
2008-12-12 09:00:00,134.235,134.33,134.235,134.33,65600000.0
2008-12-12 09:01:00,134.315,134.345,134.145,134.175,133400000.0
2008-12-12 09:02:00,134.17,134.305,134.17,134.305,120400000.0
2008-12-12 09:03:00,134.345,134.38,134.245,134.25,96800000.0
2008-12-12 09:04:00,134.25,134.28,134.19,134.25,76800000.0
2008-12-12 09:05:00,134.195,134.3,134.135,134.285,149400000.0
2008-12-12 09:06:00,134.285,134.31,134.205,134.22,177400000.0
2008-12-12 09:07:00,134.22,134.295,134.19,134.26,149600000.0
2008-12-12 09:08:00,134.26,134.31,134.205,134.24,96400000.0
2008-12-12 09:09:00,134.24,134.245,134.24,134.24,61000000.0
2008-12-12 09:10:00,134.24,134.245,134.195,134.23,90800000.0
2008-12-12 09:11:00,134.235,134.235,134.135,134.14,106000000.0
2008-12-12 09:12:00,134.14,134.14,133.81,133.84,225000000.0
2008-12-12 09:13:00,133.805,134.03,133.805,134.03,289000000.0
2008-12-12 09:14:00,134.055,134.08,133.915,133.98,182400000.0
2008-12-12 09:15:00,133.985,133.985,133.765,133.77,126800000.0
2008-12-12 09:16:00,133.745,133.82,133.695,133.745,187000000.0
2008-12-12 09:17:00,133.73,133.92,133.73,133.86,184800000.0
2008-12-12 09:18:00,133.86,133.86,133.71,133.715,172600000.0
2008-12-12 09:19:00,133.71,133.775,133.7,133.725,57600000.0
2008-12-12 09:20:00,133.715,133.84,133.715,133.815,107200000.0
2008-12-12 09:21:00,133.82,133.935,133.795,133.905,119800000.0
2008-12-12 09:22:00,133.905,133.905,133.775,133.825,70000000.0
2008-12-12 09:23:00,133.825,133.865,133.81,133.85,46400000.0
2008-12-12 09:24:00,133.86,133.955,133.86,133.865,126600000.0
2008-12-12 09:25:00,133.86,133.895,133.805,133.81,139200000.0
2008-12-12 09:26:00,133.81,133.83,133.76,133.83,147200000.0
2008-12-12 09:27:00,133.825,133.825,133.735,133.775,185600000.0
2008-12-12 09:28:00,133.78,133.825,133.77,133.78,56000000.0
2008-12-12 09:29:00,133.78,133.785,133.755,133.76,92800000.0
2008-12-12 09:30:00,133.76,133.805,133.685,133.79,219200000.0
2008-12-12 09:31:00,133.79,133.91,133.785,133.85,116000000.0
2008-12-12 09:32:00,133.85,133.85,133.675,133.68,225000000.0
2008-12-12 09:33:00,133.68,133.725,133.655,133.725,219200000.0
2008-12-12 09:34:00,133.73,133.78,133.67,133.75,266600000.0
2008-12-12 09:35:00,133.75,133.775,133.63,133.7,156600000.0
2008-12-12 09:36:00,133.715,133.76,133.69,133.715,80000000.0
2008-12-12 09:37:00,133.745,133.825,133.705,133.82,102400000.0
2008-12-12 09:38:00,133.835,133.94,133.835,133.92,75400000.0
2008-12-12 09:39:00,133.92,133.955,133.92,133.945,64000000.0
2008-12-12 09:40:00,133.94,133.95,133.815,133.82,256000000.0
2008-12-12 09:41:00,133.82,133.825,133.63,133.63,116400000.0
2008-12-12 09:42:00,133.63,133.665,133.62,133.665,161200000.0
2008-12-12 09:43:00,133.655,133.67,133.595,133.61,80000000.0
2008-12-12 09:44:00,133.61,133.625,133.535,133.54,89600000.0
2008-12-12 09:45:00,133.595,133.605,133.53,133.58,76800000.0
2008-12-12 09:46:00,133.58,133.58,133.49,133.56,76800000.0
2008-12-12 09:47:00,133.545,133.565,133.33,133.33,124200000.0
2008-12-12 09:48:00,133.335,133.44,133.335,133.41,202800000.0
2008-12-12 09:49:00,133.41,133.495,133.38,133.49,167000000.0
2008-12-12 09:50:00,133.485,133.685,133.45,133.685,226400000.0
2008-12-12 09:51:00,133.67,133.87,133.58,133.865,308400000.0
2008-12-12 09:52:00,133.865,133.87,133.605,133.62,222400000.0
2008-12-12 09:53:00,133.61,133.67,133.595,133.645,144800000.0
2008-12-12 09:54:00,133.64,133.7,133.62,133.675,228000000.0
2008-12-12 09:55:00,133.665,133.675,133.525,133.53,449400000.0
2008-12-12 09:56:00,133.53,133.53,133.455,133.48,204200000.0
2008-12-12 09:57:00,133.48,133.63,133.455,133.63,291200002.0
2008-12-12 09:58:00,133.63,133.76,133.585,133.735,208800000.0
2008-12-12 09:59:00,133.73,133.785,133.575,133.785,184400000.0
2008-12-12 10:00:00,133.785,133.87,133.72,133.855,271400000.0
2008-12-12 10:01:00,133.865,133.865,133.695,133.855,302400000.0
2008-12-12 10:02:00,133.86,133.86,133.7,133.7,205600000.0
2008-12-12 10:03:00,133.71,133.82,133.65,133.815,251600000.0
2008-12-12 10:04:00,133.815,133.945,133.815,133.885,229200000.0
2008-12-12 10:05:00,133.895,133.895,133.795,133.855,146600000.0
2008-12-12 10:06:00,133.85,133.86,133.765,133.82,201600000.0
2008-12-12 10:07:00,133.82,133.845,133.665,133.675,120800000.0
2008-12-12 10:08:00,133.67,133.675,133.435,133.58,243600000.0
2008-12-12 10:09:00,133.565,133.6,133.445,133.475,144800000.0
2008-12-12 10:10:00,133.49,133.675,133.485,133.575,193800000.0
2008-12-12 10:11:00,133.575,133.92,133.57,133.905,267200000.0
2008-12-12 10:12:00,133.92,133.97,133.85,133.94,206400000.0
2008-12-12 10:13:00,133.95,133.955,133.735,133.86,246400000.0
2008-12-12 10:14:00,133.875,133.935,133.84,133.895,244800000.0
2008-12-12 10:15:00,133.89,133.895,133.72,133.82,200800000.0
2008-12-12 10:16:00,133.84,134.09,133.805,134.055,188200000.0
2008-12-12 10:17:00,134.05,134.06,133.88,133.9,235200000.0
2008-12-12 10:18:00,133.905,134.0,133.875,133.945,281600000.0
2008-12-12 10:19:00,133.945,134.15,133.92,134.15,200800000.0
2008-12-12 10:20:00,134.15,134.27,134.115,134.265,192000000.0
2008-12-12 10:21:00,134.265,134.3,134.17,134.175,141800000.0
2008-12-12 10:22:00,134.175,134.24,134.035,134.04,322400000.0
2008-12-12 10:23:00,134.035,134.06,133.975,134.025,195200000.0
2008-12-12 10:24:00,134.025,134.125,134.025,134.07,208000000.0
2008-12-12 10:25:00,134.09,134.195,134.075,134.135,221600000.0
2008-12-12 10:26:00,134.15,134.225,134.145,134.2,210200000.0
2008-12-12 10:27:00,134.2,134.27,134.155,134.195,204000000.0
2008-12-12 10:28:00,134.205,134.355,134.18,134.22,172000000.0
2008-12-12 10:29:00,134.23,134.23,134.1,134.195,188000000.0
2008-12-12 10:30:00,134.2,134.24,134.155,134.155,89600000.0
2008-12-12 10:31:00,134.16,134.16,133.975,134.11,198000000.0
2008-12-12 10:32:00,134.09,134.135,134.07,134.095,127200000.0
2008-12-12 10:33:00,134.105,134.18,134.085,134.165,192000000.0
2008-12-12 10:34:00,134.165,134.165,134.04,134.145,127200000.0
2008-12-12 10:35:00,134.145,134.29,134.135,134.205,147200000.0
2008-12-12 10:36:00,134.205,134.29,134.15,134.155,204800000.0
2008-12-12 10:37:00,134.17,134.18,134.1,134.12,243200000.0
2008-12-12 10:38:00,134.125,134.16,134.06,134.135,166400000.0
2008-12-12 10:39:00,134.11,134.205,134.065,134.205,159400000.0
2008-12-12 10:40:00,134.205,134.39,134.19,134.355,165600000.0
2008-12-12 10:41:00,134.355,134.39,134.28,134.28,168800000.0
2008-12-12 10:42:00,134.295,134.315,134.19,134.195,168000000.0
2008-12-12 10:43:00,134.195,134.2,134.11,134.15,184000000.0
2008-12-12 10:44:00,134.16,134.275,134.16,134.185,133400000.0
2008-12-12 10:45:00,134.185,134.245,134.18,134.245,140200000.0
2008-12-12 10:46:00,134.265,134.29,134.205,134.235,150400000.0
2008-12-12 10:47:00,134.235,134.28,134.175,134.22,175200000.0
2008-12-12 10:48:00,134.22,134.24,134.09,134.15,426600002.0
2008-12-12 10:49:00,134.15,134.31,134.145,134.265,331400000.0
2008-12-12 10:50:00,134.255,134.27,134.19,134.245,221600000.0
2008-12-12 10:51:00,134.25,134.26,134.215,134.26,103200000.0
2008-12-12 10:52:00,134.255,134.365,134.065,134.09,452400000.0
2008-12-12 10:53:00,134.08,134.08,133.98,133.99,320800000.0
2008-12-12 10:54:00,134.0,134.12,133.995,134.06,376000000.0
2008-12-12 10:55:00,134.07,134.07,134.05,134.05,187800000.0
2008-12-12 10:56:00,134.05,134.14,134.05,134.105,239600000.0
2008-12-12 10:57:00,134.1,134.19,134.025,134.135,419400000.0
2008-12-12 10:58:00,134.135,134.225,134.135,134.16,204800000.0
2008-12-12 10:59:00,134.145,134.385,134.115,134.375,304200000.0
2008-12-12 11:00:00,134.365,134.38,134.24,134.255,240800000.0
2008-12-12 11:01:00,134.26,134.275,134.155,134.215,413600000.0
2008-12-12 11:02:00,134.22,134.295,134.205,134.285,166400000.0
2008-12-12 11:03:00,134.285,134.3,134.26,134.27,223200000.0
2008-12-12 11:04:00,134.27,134.335,134.27,134.3,172800000.0
2008-12-12 11:05:00,134.3,134.32,134.28,134.295,211200000.0
2008-12-12 11:06:00,134.295,134.425,134.295,134.345,235800000.0
2008-12-12 11:07:00,134.345,134.425,134.32,134.325,278600000.0
2008-12-12 11:08:00,134.32,134.325,134.275,134.285,168000000.0
2008-12-12 11:09:00,134.275,134.325,134.255,134.3,169400000.0
2008-12-12 11:10:00,134.3,134.395,134.3,134.355,217800000.0
2008-12-12 11:11:00,134.355,134.44,134.325,134.395,208000000.0
2008-12-12 11:12:00,134.395,134.49,134.31,134.39,338800000.0
2008-12-12 11:13:00,134.385,134.525,134.385,134.425,342800000.0
2008-12-12 11:14:00,134.45,134.51,134.395,134.49,340600000.0
2008-12-12 11:15:00,134.485,134.495,134.41,134.45,291400000.0
2008-12-12 11:16:00,134.46,134.525,134.375,134.41,192800000.0
2008-12-12 11:17:00,134.425,134.55,134.405,134.52,369200000.0
2008-12-12 11:18:00,134.52,134.595,134.51,134.555,189400000.0
2008-12-12 11:19:00,134.57,134.595,134.505,134.535,187200000.0
2008-12-12 11:20:00,134.545,134.88,134.545,134.825,290400000.0
2008-12-12 11:21:00,134.825,135.01,134.8,134.955,327400000.0
2008-12-12 11:22:00,134.925,135.05,134.88,134.885,387000000.0
2008-12-12 11:23:00,134.87,134.9,134.815,134.885,276200000.0
2008-12-12 11:24:00,134.885,134.995,134.88,134.935,294200000.0
2008-12-12 11:25:00,134.94,134.97,134.805,134.97,229000000.0
2008-12-12 11:26:00,134.945,134.96,134.855,134.89,270400000.0
2008-12-12 11:27:00,134.89,135.055,134.875,135.025,262400000.0
2008-12-12 11:28:00,135.025,135.025,134.945,134.985,184800000.0
2008-12-12 11:29:00,134.98,135.07,134.93,135.025,434600000.0
2008-12-12 11:30:00,135.02,135.14,135.02,135.13,329600000.0
2008-12-12 11:31:00,135.125,135.245,135.115,135.245,343800000.0
2008-12-12 11:32:00,135.24,135.485,135.235,135.44,273600000.0
2008-12-12 11:33:00,135.445,135.62,135.415,135.605,309200000.0
2008-12-12 11:34:00,135.615,135.705,135.545,135.585,441000000.0
2008-12-12 11:35:00,135.59,135.715,135.57,135.645,434200000.0
2008-12-12 11:36:00,135.655,135.78,135.605,135.74,314200000.0
2008-12-12 11:37:00,135.75,135.81,135.7,135.81,238600000.0
2008-12-12 11:38:00,135.81,135.86,135.72,135.795,311200000.0
2008-12-12 11:39:00,135.81,135.835,135.755,135.785,226000000.0
2008-12-12 11:40:00,135.8,135.855,135.75,135.835,200000000.0
2008-12-12 11:41:00,135.835,135.91,135.82,135.91,98400000.0
2008-12-12 11:42:00,135.915,135.94,135.815,135.83,253000000.0
2008-12-12 11:43:00,135.83,135.89,135.735,135.8,213600000.0
2008-12-12 11:44:00,135.8,135.85,135.8,135.83,335200000.0
2008-12-12 11:45:00,135.825,135.825,135.685,135.735,308000000.0
2008-12-12 11:46:00,135.725,135.74,135.615,135.645,230400000.0
2008-12-12 11:47:00,135.65,135.675,135.56,135.56,327400000.0
2008-12-12 11:48:00,135.535,135.535,135.21,135.275,322000000.0
2008-12-12 11:49:00,135.27,135.41,135.205,135.41,361200000.0
2008-12-12 11:50:00,135.435,135.45,135.32,135.34,277600000.0
2008-12-12 11:51:00,135.34,135.37,135.265,135.28,361200000.0
2008-12-12 11:52:00,135.275,135.28,135.18,135.22,295200000.0
2008-12-12 11:53:00,135.22,135.28,135.22,135.265,232000000.0
2008-12-12 11:54:00,135.265,135.32,135.225,135.27,409000000.0
2008-12-12 11:55:00,135.275,135.285,135.09,135.225,262200000.0
2008-12-12 11:56:00,135.245,135.25,135.12,135.135,299400000.0
2008-12-12 11:57:00,135.135,135.19,135.095,135.095,136800000.0
2008-12-12 11:58:00,135.095,135.095,135.01,135.01,120800000.0
2008-12-12 11:59:00,135.01,135.01,134.94,134.97,185200000.0
2008-12-12 12:00:00,134.975,135.075,134.925,134.935,218400000.0
2008-12-12 12:01:00,134.935,134.965,134.845,134.865,159200000.0
2008-12-12 12:02:00,134.865,134.895,134.825,134.875,257200000.0
2008-12-12 12:03:00,134.875,134.88,134.745,134.755,190400000.0
2008-12-12 12:04:00,134.745,134.815,134.735,134.745,233800000.0
2008-12-12 12:05:00,134.735,134.885,134.735,134.885,179500000.0
2008-12-12 12:06:00,134.87,134.89,134.75,134.82,230400000.0
2008-12-12 12:07:00,134.825,135.07,134.805,135.045,279400000.0
2008-12-12 12:08:00,135.045,135.045,134.87,134.895,278200000.0
2008-12-12 12:09:00,134.89,135.01,134.89,135.01,268400000.0
2008-12-12 12:10:00,135.005,135.105,134.95,135.105,434400000.0
2008-12-12 12:11:00,135.105,135.115,135.045,135.105,263400000.0
2008-12-12 12:12:00,135.11,135.185,135.11,135.165,188800000.0
2008-12-12 12:13:00,135.16,135.295,135.145,135.26,195200000.0
2008-12-12 12:14:00,135.255,135.3,135.215,135.235,278400000.0
2008-12-12 12:15:00,135.235,135.285,135.21,135.24,286400000.0
2008-12-12 12:16:00,135.245,135.265,135.18,135.195,229600000.0
2008-12-12 12:17:00,135.21,135.285,135.205,135.215,110600000.0
2008-12-12 12:18:00,135.22,135.25,135.165,135.195,252000000.0
2008-12-12 12:19:00,135.195,135.215,135.11,135.195,229600000.0
2008-12-12 12:20:00,135.195,135.21,134.99,135.0,181800000.0
2008-12-12 12:21:00,135.0,135.08,135.0,135.08,232000000.0
2008-12-12 12:22:00,135.08,135.19,135.07,135.19,146400000.0
2008-12-12 12:23:00,135.19,135.225,135.15,135.205,133600000.0
2008-12-12 12:24:00,135.2,135.225,135.175,135.195,78400000.0
2008-12-12 12:25:00,135.195,135.235,135.145,135.235,174400000.0
2008-12-12 12:26:00,135.235,135.245,135.175,135.195,297600000.0
2008-12-12 12:27:00,135.2,135.2,135.11,135.14,219200000.0
2008-12-12 12:28:00,135.13,135.16,135.055,135.07,153600000.0
2008-12-12 12:29:00,135.07,135.175,135.05,135.115,212000000.0
2008-12-12 12:30:00,135.115,135.115,134.945,134.95,195200000.0
2008-12-12 12:31:00,134.95,134.995,134.95,134.955,80000000.0
2008-12-12 12:32:00,134.955,134.985,134.915,134.925,123200000.0
2008-12-12 12:33:00,134.925,134.925,134.86,134.89,150400000.0
2008-12-12 12:34:00,134.885,134.9,134.805,134.81,202800000.0
2008-12-12 12:35:00,134.805,134.81,134.645,134.66,209800000.0
2008-12-12 12:36:00,134.655,134.66,134.47,134.54,246400000.0
2008-12-12 12:37:00,134.535,134.62,134.5,134.53,295200000.0
2008-12-12 12:38:00,134.53,134.53,134.35,134.445,256800000.0
2008-12-12 12:39:00,134.44,134.515,134.435,134.475,333800000.0
2008-12-12 12:40:00,134.46,134.535,134.445,134.525,202400000.0
2008-12-12 12:41:00,134.5,134.505,134.4,134.48,230400000.0
2008-12-12 12:42:00,134.485,134.695,134.48,134.67,222600000.0
2008-12-12 12:43:00,134.67,134.795,134.67,134.77,297600000.0
2008-12-12 12:44:00,134.77,134.77,134.545,134.59,223400000.0
2008-12-12 12:45:00,134.6,134.65,134.525,134.575,366400000.0
2008-12-12 12:46:00,134.585,134.635,134.525,134.555,333000000.0
2008-12-12 12:47:00,134.555,134.61,134.53,134.585,206400000.0
2008-12-12 12:48:00,134.585,134.61,134.53,134.605,202400000.0
2008-12-12 12:49:00,134.61,134.61,134.51,134.605,271400000.0
2008-12-12 12:50:00,134.61,134.62,134.555,134.57,109800000.0
2008-12-12 12:51:00,134.585,134.665,134.585,134.65,179400000.0
2008-12-12 12:52:00,134.655,134.655,134.49,134.56,133800000.0
2008-12-12 12:53:00,134.555,134.555,134.305,134.395,370400000.0
2008-12-12 12:54:00,134.395,134.48,134.325,134.445,252000000.0
2008-12-12 12:55:00,134.435,134.44,134.36,134.425,276400000.0
2008-12-12 12:56:00,134.435,134.46,134.315,134.34,213200000.0
2008-12-12 12:57:00,134.345,134.38,134.185,134.33,223400000.0
2008-12-12 12:58:00,134.33,134.415,134.275,134.39,271200000.0
2008-12-12 12:59:00,134.39,134.41,134.33,134.405,144000000.0
2008-12-12 13:00:00,134.42,134.42,134.205,134.205,380000000.0
2008-12-12 13:01:00,134.225,134.345,134.22,134.28,163200000.0
2008-12-12 13:02:00,134.28,134.29,134.185,134.265,257600000.0
2008-12-12 13:03:00,134.295,134.665,134.28,134.585,332200000.0
2008-12-12 13:04:00,134.55,134.72,134.49,134.675,268800000.0
2008-12-12 13:05:00,134.68,134.745,134.505,134.545,293200000.0
2008-12-12 13:06:00,134.545,134.69,134.435,134.63,294900000.0
2008-12-12 13:07:00,134.63,134.64,134.525,134.55,169600000.0
2008-12-12 13:08:00,134.56,134.615,134.56,134.6,148000000.0
2008-12-12 13:09:00,134.6,134.635,134.55,134.575,202400000.0
2008-12-12 13:10:00,134.58,134.69,134.525,134.63,148000000.0
2008-12-12 13:11:00,134.63,134.835,134.63,134.735,260800000.0
2008-12-12 13:12:00,134.745,134.745,134.66,134.685,228000000.0
2008-12-12 13:13:00,134.685,134.795,134.675,134.69,245600000.0
2008-12-12 13:14:00,134.685,134.69,134.585,134.585,116800000.0
2008-12-12 13:15:00,134.585,134.585,134.465,134.515,130400000.0
2008-12-12 13:16:00,134.535,134.635,134.52,134.57,151200000.0
2008-12-12 13:17:00,134.57,134.62,134.525,134.58,170600000.0
2008-12-12 13:18:00,134.58,134.69,134.455,134.69,312000000.0
2008-12-12 13:19:00,134.69,134.71,134.625,134.67,224000000.0
2008-12-12 13:20:00,134.67,134.695,134.6,134.615,148000000.0
2008-12-12 13:21:00,134.635,134.65,134.59,134.645,240200000.0
2008-12-12 13:22:00,134.66,134.82,134.65,134.665,301000000.0
2008-12-12 13:23:00,134.675,134.685,134.61,134.665,102000000.0
2008-12-12 13:24:00,134.665,134.69,134.615,134.655,255200000.0
2008-12-12 13:25:00,134.67,134.715,134.645,134.69,177600000.0
2008-12-12 13:26:00,134.68,134.83,134.66,134.805,251400000.0
2008-12-12 13:27:00,134.8,134.805,134.67,134.73,280800000.0
2008-12-12 13:28:00,134.73,134.75,134.68,134.75,288000000.0
2008-12-12 13:29:00,134.75,134.825,134.675,134.755,369600000.0
2008-12-12 13:30:00,134.745,134.76,134.675,134.675,271200000.0
2008-12-12 13:31:00,134.665,134.715,134.665,134.685,169600000.0
2008-12-12 13:32:00,134.69,134.715,134.675,134.7,268800000.0
2008-12-12 13:33:00,134.7,134.8,134.665,134.77,246200000.0
2008-12-12 13:34:00,134.765,134.77,134.74,134.75,56200000.0
2008-12-12 13:35:00,134.75,134.81,134.75,134.795,191600000.0
2008-12-12 13:36:00,134.79,134.81,134.715,134.795,267000000.0
2008-12-12 13:37:00,134.805,134.825,134.74,134.815,220000000.0
2008-12-12 13:38:00,134.815,134.9,134.745,134.89,162600000.0
2008-12-12 13:39:00,134.895,135.02,134.895,134.97,264800000.0
2008-12-12 13:40:00,134.97,134.99,134.94,134.955,134400000.0
2008-12-12 13:41:00,134.955,135.08,134.945,135.07,404000000.0
2008-12-12 13:42:00,135.07,135.165,135.065,135.14,116000000.0
2008-12-12 13:43:00,135.14,135.275,135.14,135.245,253600000.0
2008-12-12 13:44:00,135.245,135.275,135.1,135.1,201200000.0
2008-12-12 13:45:00,135.11,135.165,135.05,135.16,152800000.0
2008-12-12 13:46:00,135.17,135.17,135.035,135.05,239600000.0
2008-12-12 13:47:00,135.05,135.11,135.045,135.105,237600000.0
2008-12-12 13:48:00,135.11,135.165,135.04,135.06,285600000.0
2008-12-12 13:49:00,135.065,135.11,134.985,135.11,342000000.0
2008-12-12 13:50:00,135.115,135.175,135.065,135.125,220000000.0
2008-12-12 13:51:00,135.11,135.135,135.03,135.055,218400000.0
2008-12-12 13:52:00,135.04,135.08,134.99,135.035,239200000.0
2008-12-12 13:53:00,135.05,135.095,134.92,135.005,236800000.0
2008-12-12 13:54:00,134.995,135.06,134.985,135.06,155200000.0
2008-12-12 13:55:00,135.055,135.22,135.015,135.08,298400000.0
2008-12-12 13:56:00,135.09,135.12,135.035,135.04,194400000.0
2008-12-12 13:57:00,135.035,135.035,134.92,134.92,130400000.0
2008-12-12 13:58:00,134.92,134.935,134.825,134.87,346400000.0
2008-12-12 13:59:00,134.87,134.945,134.735,134.93,229400000.0
2008-12-12 14:00:00,134.92,134.94,134.86,134.885,94400000.0
2008-12-12 14:01:00,134.885,134.93,134.87,134.89,60000000.0
2008-12-12 14:02:00,134.875,134.905,134.8,134.81,106400000.0
2008-12-12 14:03:00,134.82,134.915,134.805,134.84,203600000.0
2008-12-12 14:04:00,134.83,134.9,134.83,134.89,118400000.0
2008-12-12 14:05:00,134.89,134.89,134.765,134.775,231200000.0
2008-12-12 14:06:00,134.775,134.86,134.745,134.86,114400000.0
2008-12-12 14:07:00,134.85,134.945,134.835,134.9,136800000.0
2008-12-12 14:08:00,134.875,134.875,134.65,134.675,299400000.0
2008-12-12 14:09:00,134.675,134.815,134.63,134.815,371400000.0
2008-12-12 14:10:00,134.81,134.825,134.76,134.78,318400000.0
2008-12-12 14:11:00,134.795,134.81,134.76,134.79,195200000.0
2008-12-12 14:12:00,134.79,134.86,134.755,134.815,279200000.0
2008-12-12 14:13:00,134.81,134.92,134.785,134.92,298400000.0
2008-12-12 14:14:00,134.915,135.1,134.835,135.05,449200000.0
2008-12-12 14:15:00,135.05,135.05,134.98,135.005,350400000.0
2008-12-12 14:16:00,134.995,135.035,134.865,134.975,407200000.0
2008-12-12 14:17:00,134.975,135.05,134.915,135.04,316800000.0
2008-12-12 14:18:00,135.04,135.04,134.905,134.99,367000000.0
2008-12-12 14:19:00,134.99,135.09,134.98,135.09,284000000.0
2008-12-12 14:20:00,135.09,135.1,135.08,135.085,59200000.0
2008-12-12 14:21:00,135.07,135.12,135.03,135.095,191200000.0
2008-12-12 14:22:00,135.095,135.145,135.055,135.075,202600000.0
2008-12-12 14:23:00,135.09,135.175,135.05,135.14,314400000.0
2008-12-12 14:24:00,135.16,135.16,134.995,135.015,311200000.0
2008-12-12 14:25:00,135.025,135.225,135.0,135.18,197600000.0
2008-12-12 14:26:00,135.185,135.215,135.11,135.12,256800000.0
2008-12-12 14:27:00,135.12,135.145,135.06,135.11,315400000.0
2008-12-12 14:28:00,135.11,135.24,135.1,135.18,320000000.0
2008-12-12 14:29:00,135.195,135.195,135.02,135.03,187200000.0
2008-12-12 14:30:00,135.03,135.075,135.015,135.075,300200000.0
2008-12-12 14:31:00,135.09,135.095,134.995,135.02,352800000.0
2008-12-12 14:32:00,135.03,135.09,135.02,135.08,140000000.0
2008-12-12 14:33:00,135.07,135.2,135.07,135.115,334400000.0
2008-12-12 14:34:00,135.13,135.13,135.0,135.045,257600000.0
2008-12-12 14:35:00,135.045,135.055,135.01,135.02,183200000.0
2008-12-12 14:36:00,135.01,135.03,134.97,135.01,258200000.0
2008-12-12 14:37:00,135.025,135.035,134.975,134.985,58400000.0
2008-12-12 14:38:00,134.99,135.005,134.9,134.9,190400000.0
2008-12-12 14:39:00,134.89,134.935,134.79,134.805,455600000.0
2008-12-12 14:40:00,134.815,134.865,134.75,134.78,417000000.0
2008-12-12 14:41:00,134.765,134.81,134.73,134.76,221600000.0
2008-12-12 14:42:00,134.745,134.79,134.695,134.74,202800000.0
2008-12-12 14:43:00,134.74,134.78,134.73,134.77,208400000.0
2008-12-12 14:44:00,134.765,134.805,134.76,134.79,73600000.0
2008-12-12 14:45:00,134.775,134.81,134.715,134.765,131200000.0
2008-12-12 14:46:00,134.75,134.76,134.645,134.665,163800000.0
2008-12-12 14:47:00,134.68,134.685,134.625,134.64,118400000.0
2008-12-12 14:48:00,134.63,134.655,134.595,134.63,170800000.0
2008-12-12 14:49:00,134.61,134.625,134.5,134.53,155800000.0
2008-12-12 14:50:00,134.535,134.575,134.5,134.555,96000000.0
2008-12-12 14:51:00,134.565,134.565,134.465,134.47,156200000.0
2008-12-12 14:52:00,134.485,134.56,134.47,134.485,211300000.0
2008-12-12 14:53:00,134.47,134.645,134.47,134.645,207800000.0
2008-12-12 14:54:00,134.65,134.65,134.515,134.545,418000000.0
2008-12-12 14:55:00,134.56,134.6,134.525,134.59,171200000.0
2008-12-12 14:56:00,134.595,134.625,134.505,134.615,171200000.0
2008-12-12 14:57:00,134.605,134.68,134.55,134.665,203000000.0
2008-12-12 14:58:00,134.66,134.705,134.66,134.7,106400000.0
2008-12-12 14:59:00,134.685,134.695,134.655,134.665,140000000.0
2008-12-12 15:00:00,134.665,134.685,134.625,134.65,137800000.0
2008-12-12 15:01:00,134.645,134.65,134.56,134.58,181600000.0
2008-12-12 15:02:00,134.57,134.65,134.52,134.585,380799999.0
2008-12-12 15:03:00,134.585,134.6,134.495,134.575,370200000.0
2008-12-12 15:04:00,134.585,134.585,134.51,134.545,132800000.0
2008-12-12 15:05:00,134.555,134.65,134.555,134.615,240000000.0
2008-12-12 15:06:00,134.62,134.685,134.54,134.58,194200000.0
2008-12-12 15:07:00,134.605,134.645,134.49,134.63,217400000.0
2008-12-12 15:08:00,134.62,134.76,134.58,134.7,197600000.0
2008-12-12 15:09:00,134.725,134.76,134.57,134.59,264500000.0
2008-12-12 15:10:00,134.58,134.64,134.55,134.64,552800000.0
2008-12-12 15:11:00,134.64,134.665,134.58,134.65,255000000.0
2008-12-12 15:12:00,134.655,134.695,134.645,134.67,80000000.0
2008-12-12 15:13:00,134.66,134.685,134.595,134.655,146400000.0
2008-12-12 15:14:00,134.655,134.765,134.655,134.73,127200000.0
2008-12-12 15:15:00,134.72,134.72,134.635,134.675,85600000.0
2008-12-12 15:16:00,134.65,134.74,134.63,134.655,172000000.0
2008-12-12 15:17:00,134.665,134.76,134.65,134.75,186400000.0
2008-12-12 15:18:00,134.765,134.795,134.7,134.745,148800000.0
2008-12-12 15:19:00,134.745,134.775,134.715,134.715,132800000.0
2008-12-12 15:20:00,134.72,134.86,134.72,134.855,188000000.0
2008-12-12 15:21:00,134.855,134.95,134.85,134.85,135200000.0
2008-12-12 15:22:00,134.86,134.975,134.86,134.945,187200000.0
2008-12-12 15:23:00,134.96,134.96,134.885,134.93,177600000.0
2008-12-12 15:24:00,134.93,134.955,134.91,134.925,91200000.0
2008-12-12 15:25:00,134.94,134.985,134.91,134.975,400600000.0
2008-12-12 15:26:00,134.985,135.005,134.94,134.955,189400000.0
2008-12-12 15:27:00,134.98,135.03,134.91,134.91,212800000.0
2008-12-12 15:28:00,134.895,135.02,134.895,134.965,270000000.0
2008-12-12 15:29:00,134.965,135.01,134.915,134.935,307200000.0
2008-12-12 15:30:00,134.91,135.14,134.91,135.14,369600000.0
2008-12-12 15:31:00,135.14,135.215,135.015,135.21,357600000.0
2008-12-12 15:32:00,135.215,135.25,134.99,134.99,224800000.0
2008-12-12 15:33:00,134.995,135.12,134.995,135.035,229600000.0
2008-12-12 15:34:00,135.02,135.02,134.89,134.925,216000000.0
2008-12-12 15:35:00,134.925,134.96,134.895,134.96,188000000.0
2008-12-12 15:36:00,134.955,135.1,134.955,135.075,199200000.0
2008-12-12 15:37:00,135.07,135.095,135.03,135.085,169600000.0
2008-12-12 15:38:00,135.085,135.11,135.035,135.09,187200000.0
2008-12-12 15:39:00,135.095,135.185,135.08,135.15,217600000.0
2008-12-12 15:40:00,135.15,135.165,135.105,135.155,156000000.0
2008-12-12 15:41:00,135.16,135.21,135.115,135.14,164800000.0
2008-12-12 15:42:00,135.14,135.2,135.125,135.18,109600000.0
2008-12-12 15:43:00,135.19,135.225,135.1,135.11,94400000.0
2008-12-12 15:44:00,135.11,135.2,135.095,135.19,124800000.0
2008-12-12 15:45:00,135.195,135.235,135.175,135.225,65600000.0
2008-12-12 15:46:00,135.23,135.27,135.225,135.225,132000000.0
2008-12-12 15:47:00,135.215,135.29,135.155,135.28,116000000.0
2008-12-12 15:48:00,135.28,135.28,135.195,135.235,149600000.0
2008-12-12 15:49:00,135.235,135.26,135.18,135.195,97600000.0
2008-12-12 15:50:00,135.185,135.265,135.185,135.21,127200000.0
2008-12-12 15:51:00,135.21,135.255,135.185,135.255,86400000.0
2008-12-12 15:52:00,135.255,135.37,135.255,135.33,103000000.0
2008-12-12 15:53:00,135.33,135.33,135.28,135.31,142400000.0
2008-12-12 15:54:00,135.3,135.335,135.23,135.335,175200000.0
2008-12-12 15:55:00,135.325,135.34,135.235,135.255,213600000.0
2008-12-12 15:56:00,135.26,135.31,135.19,135.295,223200000.0
2008-12-12 15:57:00,135.31,135.445,135.26,135.275,245400000.0
2008-12-12 15:58:00,135.26,135.38,135.23,135.355,133600000.0
2008-12-12 15:59:00,135.36,135.4,135.2,135.2,184800000.0
2008-12-12 16:00:00,135.19,135.24,135.15,135.16,205600000.0
2008-12-12 16:01:00,135.165,135.19,135.105,135.17,237000000.0
2008-12-12 16:02:00,135.165,135.26,135.105,135.135,233400000.0
2008-12-12 16:03:00,135.155,135.16,135.095,135.1,127200000.0
2008-12-12 16:04:00,135.1,135.295,135.005,135.295,459600000.0
2008-12-12 16:05:00,135.295,135.47,135.09,135.465,360200000.0
2008-12-12 16:06:00,135.48,135.665,135.36,135.665,311400000.0
2008-12-12 16:07:00,135.64,136.0,135.64,135.855,324800000.0
2008-12-12 16:08:00,135.81,135.835,135.725,135.775,371200000.0
2008-12-12 16:09:00,135.775,136.01,135.775,135.905,348600000.0
2008-12-12 16:10:00,135.905,135.945,135.755,135.765,275200000.0
2008-12-12 16:11:00,135.765,135.785,135.455,135.485,352000000.0
2008-12-12 16:12:00,135.48,135.7,135.48,135.535,322400000.0
2008-12-12 16:13:00,135.54,135.655,135.35,135.37,277800000.0
2008-12-12 16:14:00,135.375,135.485,135.32,135.455,214400000.0
2008-12-12 16:15:00,135.42,135.65,135.365,135.65,210800000.0
2008-12-12 16:16:00,135.65,135.685,135.375,135.375,209600000.0
2008-12-12 16:17:00,135.38,135.465,135.36,135.385,426400000.0
2008-12-12 16:18:00,135.385,135.495,135.36,135.47,306400000.0
2008-12-12 16:19:00,135.47,135.5,135.355,135.355,200800000.0
2008-12-12 16:20:00,135.35,135.55,135.295,135.55,305600000.0
2008-12-12 16:21:00,135.55,135.55,135.315,135.5,322400000.0
2008-12-12 16:22:00,135.505,135.59,135.405,135.445,379200000.0
2008-12-12 16:23:00,135.47,135.495,135.415,135.47,167800000.0
2008-12-12 16:24:00,135.47,135.555,135.425,135.485,200000000.0
2008-12-12 16:25:00,135.485,135.55,135.455,135.525,213600000.0
2008-12-12 16:26:00,135.53,135.58,135.325,135.325,244000000.0
2008-12-12 16:27:00,135.34,135.435,135.31,135.39,392000000.0
2008-12-12 16:28:00,135.39,135.45,135.175,135.18,279000000.0
2008-12-12 16:29:00,135.16,135.2,134.96,135.115,294400000.0
2008-12-12 16:30:00,135.11,135.14,135.01,135.01,400800000.0
2008-12-12 16:31:00,135.005,135.13,134.94,135.105,343200000.0
2008-12-12 16:32:00,135.115,135.12,134.935,134.965,273000000.0
2008-12-12 16:33:00,134.975,135.4,134.965,135.255,277000000.0
2008-12-12 16:34:00,135.26,135.345,135.16,135.255,363600000.0
2008-12-12 16:35:00,135.255,135.55,135.22,135.55,234600000.0
2008-12-12 16:36:00,135.58,135.595,135.36,135.575,308200000.0
2008-12-12 16:37:00,135.585,135.775,135.55,135.595,246000000.0
2008-12-12 16:38:00,135.615,135.655,135.505,135.575,322400000.0
2008-12-12 16:39:00,135.585,135.625,135.48,135.61,288000000.0
2008-12-12 16:40:00,135.6,135.72,135.585,135.625,283200000.0
2008-12-12 16:41:00,135.615,135.615,135.455,135.49,209600000.0
2008-12-12 16:42:00,135.505,135.64,135.475,135.57,376800000.0
2008-12-12 16:43:00,135.57,135.67,135.51,135.605,441600000.0
2008-12-12 16:44:00,135.615,135.73,135.575,135.67,256000000.0
2008-12-12 16:45:00,135.63,135.74,135.63,135.67,354400000.0
2008-12-12 16:46:00,135.67,135.67,135.485,135.615,180000000.0
2008-12-12 16:47:00,135.615,135.615,135.505,135.515,202400000.0
2008-12-12 16:48:00,135.52,135.58,135.39,135.435,242400000.0
2008-12-12 16:49:00,135.435,135.57,135.43,135.57,265600000.0
2008-12-12 16:50:00,135.57,135.73,135.57,135.665,281800000.0
2008-12-12 16:51:00,135.655,135.71,135.605,135.635,178400000.0
2008-12-12 16:52:00,135.635,135.635,135.53,135.595,180200000.0
2008-12-12 16:53:00,135.6,135.61,135.495,135.575,182000000.0
2008-12-12 16:54:00,135.585,135.625,135.535,135.59,213200000.0
2008-12-12 16:55:00,135.59,135.74,135.58,135.635,277600000.0
2008-12-12 16:56:00,135.65,135.67,135.61,135.66,156800000.0
2008-12-12 16:57:00,135.66,135.78,135.66,135.685,256800000.0
2008-12-12 16:58:00,135.69,135.84,135.61,135.83,336400000.0
2008-12-12 16:59:00,135.83,135.94,135.83,135.85,196200000.0
2008-12-12 17:00:00,135.825,135.94,135.82,135.89,278400000.0
2008-12-12 17:01:00,135.89,135.89,135.715,135.75,264000000.0
2008-12-12 17:02:00,135.755,135.93,135.755,135.93,200000000.0
2008-12-12 17:03:00,135.935,136.025,135.86,135.885,311400000.0
2008-12-12 17:04:00,135.88,135.915,135.845,135.9,471200000.0
2008-12-12 17:05:00,135.915,135.955,135.88,135.92,300000000.0
2008-12-12 17:06:00,135.92,135.935,135.82,135.88,183200000.0
2008-12-12 17:07:00,135.88,135.95,135.78,135.785,306400000.0
2008-12-12 17:08:00,135.795,135.8,135.695,135.715,268800000.0
2008-12-12 17:09:00,135.715,135.73,135.51,135.565,172000000.0
2008-12-12 17:10:00,135.565,135.6,135.405,135.41,427200000.0
2008-12-12 17:11:00,135.41,135.44,135.275,135.385,320800000.0
2008-12-12 17:12:00,135.395,135.405,135.075,135.1,298400000.0
2008-12-12 17:13:00,135.105,135.29,135.045,135.23,262400000.0
2008-12-12 17:14:00,135.215,135.325,135.21,135.26,282400000.0
2008-12-12 17:15:00,135.26,135.285,134.96,134.975,211200000.0
2008-12-12 17:16:00,134.98,135.18,134.965,135.18,216200000.0
2008-12-12 17:17:00,135.175,135.265,135.165,135.25,298600000.0
2008-12-12 17:18:00,135.26,135.465,135.26,135.43,221800000.0
2008-12-12 17:19:00,135.43,135.445,135.185,135.235,270400000.0
2008-12-12 17:20:00,135.24,135.475,135.24,135.425,212000000.0
2008-12-12 17:21:00,135.42,135.525,135.38,135.51,190800000.0
2008-12-12 17:22:00,135.515,135.545,135.44,135.51,307200000.0
2008-12-12 17:23:00,135.47,135.47,135.355,135.41,375400000.0
2008-12-12 17:24:00,135.405,135.435,135.34,135.4,277800000.0
2008-12-12 17:25:00,135.395,135.43,135.265,135.29,237200000.0
2008-12-12 17:26:00,135.295,135.395,135.295,135.395,155200000.0
2008-12-12 17:27:00,135.41,135.45,135.33,135.415,188000000.0
2008-12-12 17:28:00,135.405,135.595,135.365,135.53,215600000.0
2008-12-12 17:29:00,135.53,135.725,135.525,135.7,241000000.0
2008-12-12 17:30:00,135.7,135.77,135.64,135.705,233600000.0
2008-12-12 17:31:00,135.7,135.77,135.66,135.71,188000000.0
2008-12-12 17:32:00,135.71,135.76,135.61,135.645,184800000.0
2008-12-12 17:33:00,135.62,135.655,135.55,135.63,187200000.0
2008-12-12 17:34:00,135.625,135.625,135.47,135.52,186400000.0
2008-12-12 17:35:00,135.535,135.595,135.475,135.585,188000000.0
2008-12-12 17:36:00,135.58,135.69,135.505,135.69,198400000.0
2008-12-12 17:37:00,135.645,135.79,135.645,135.73,232000000.0
2008-12-12 17:38:00,135.785,135.795,135.715,135.745,146400000.0
2008-12-12 17:39:00,135.745,135.785,135.67,135.78,180000000.0
2008-12-12 17:40:00,135.775,135.83,135.67,135.73,121600000.0
2008-12-12 17:41:00,135.725,135.795,135.69,135.76,252200000.0
2008-12-12 17:42:00,135.785,135.825,135.69,135.73,252200000.0
2008-12-12 17:43:00,135.73,135.755,135.69,135.72,238400000.0
2008-12-12 17:44:00,135.725,135.83,135.64,135.75,323400000.0
2008-12-12 17:45:00,135.77,135.8,135.685,135.73,198400000.0
2008-12-12 17:46:00,135.74,135.78,135.665,135.69,305399999.0
2008-12-12 17:47:00,135.68,135.755,135.65,135.675,240000000.0
2008-12-12 17:48:00,135.645,135.825,135.645,135.82,199200000.0
2008-12-12 17:49:00,135.805,135.815,135.73,135.76,178400000.0
2008-12-12 17:50:00,135.765,135.825,135.75,135.795,192000000.0
2008-12-12 17:51:00,135.805,135.805,135.715,135.72,182400000.0
2008-12-12 17:52:00,135.72,135.885,135.72,135.86,202800000.0
2008-12-12 17:53:00,135.86,136.11,135.825,136.035,251200000.0
2008-12-12 17:54:00,136.05,136.195,136.0,136.17,213000000.0
2008-12-12 17:55:00,136.17,136.465,136.17,136.465,150200000.0
2008-12-12 17:56:00,136.475,136.51,136.37,136.385,210400000.0
2008-12-12 17:57:00,136.375,136.415,136.355,136.395,116800000.0
2008-12-12 17:58:00,136.395,136.41,136.235,136.29,134400000.0
2008-12-12 17:59:00,136.29,136.405,136.23,136.29,176800000.0
2008-12-12 18:00:00,136.285,136.3,136.2,136.27,171200000.0
2008-12-12 18:01:00,136.27,136.325,136.16,136.175,145600000.0
2008-12-12 18:02:00,136.175,136.19,136.06,136.06,140800000.0
2008-12-12 18:03:00,136.07,136.21,136.06,136.19,143400000.0
2008-12-12 18:04:00,136.19,136.225,136.005,136.09,182400000.0
2008-12-12 18:05:00,136.1,136.195,135.99,136.01,209200000.0
2008-12-12 18:06:00,136.015,136.155,136.005,136.15,152200000.0
2008-12-12 18:07:00,136.135,136.22,136.085,136.125,257600000.0
2008-12-12 18:08:00,136.13,136.3,136.125,136.295,168000000.0
2008-12-12 18:09:00,136.285,136.41,136.265,136.36,249800000.0
2008-12-12 18:10:00,136.36,136.405,136.3,136.305,193600000.0
2008-12-12 18:11:00,136.31,136.35,136.085,136.085,203200000.0
2008-12-12 18:12:00,136.085,136.13,135.955,135.955,160800000.0
2008-12-12 18:13:00,135.955,135.955,135.54,135.695,162400000.0
2008-12-12 18:14:00,135.695,135.75,135.68,135.695,172000000.0
2008-12-12 18:15:00,135.67,135.7,135.59,135.65,176400000.0
2008-12-12 18:16:00,135.66,135.705,135.61,135.61,124800000.0
2008-12-12 18:17:00,135.62,135.62,135.47,135.5,158800000.0
2008-12-12 18:18:00,135.5,135.525,135.19,135.2,168800000.0
2008-12-12 18:19:00,135.205,135.205,135.1,135.19,196200000.0
2008-12-12 18:20:00,135.19,135.365,135.19,135.325,140800000.0
2008-12-12 18:21:00,135.33,135.44,135.245,135.44,215200000.0
2008-12-12 18:22:00,135.415,135.515,135.41,135.46,221800000.0
2008-12-12 18:23:00,135.455,135.455,135.3,135.345,229000000.0
2008-12-12 18:24:00,135.345,135.365,135.32,135.355,196800000.0
2008-12-12 18:25:00,135.35,135.43,135.34,135.425,153600000.0
2008-12-12 18:26:00,135.435,135.495,135.415,135.475,105600000.0
2008-12-12 18:27:00,135.485,135.495,135.425,135.445,185600000.0
2008-12-12 18:28:00,135.44,135.47,135.365,135.38,164000000.0
2008-12-12 18:29:00,135.38,135.475,135.365,135.405,178400000.0
2008-12-12 18:30:00,135.405,135.415,135.21,135.25,215200000.0
2008-12-12 18:31:00,135.24,135.255,135.1,135.16,180000000.0
2008-12-12 18:32:00,135.175,135.355,135.155,135.335,118400000.0
2008-12-12 18:33:00,135.28,135.3,135.24,135.25,142600000.0
2008-12-12 18:34:00,135.255,135.335,135.21,135.325,179200000.0
2008-12-12 18:35:00,135.325,135.37,135.29,135.365,93000000.0
2008-12-12 18:36:00,135.365,135.365,135.215,135.215,152000000.0
2008-12-12 18:37:00,135.225,135.32,135.225,135.32,323200000.0
2008-12-12 18:38:00,135.315,135.33,135.05,135.11,205600000.0
2008-12-12 18:39:00,135.11,135.24,135.11,135.21,163200000.0
2008-12-12 18:40:00,135.21,135.295,135.18,135.235,176000000.0
2008-12-12 18:41:00,135.235,135.435,135.235,135.31,185600000.0
2008-12-12 18:42:00,135.315,135.355,135.26,135.265,141600000.0
2008-12-12 18:43:00,135.265,135.325,135.155,135.23,224000000.0
2008-12-12 18:44:00,135.23,135.265,135.15,135.265,171200000.0
2008-12-12 18:45:00,135.255,135.4,135.215,135.34,273600000.0
2008-12-12 18:46:00,135.345,135.39,135.325,135.325,156800000.0
2008-12-12 18:47:00,135.325,135.325,135.22,135.265,152400000.0
2008-12-12 18:48:00,135.275,135.355,135.225,135.35,139000000.0
2008-12-12 18:49:00,135.345,135.465,135.32,135.32,176600000.0
2008-12-12 18:50:00,135.315,135.585,135.28,135.55,301000000.0
2008-12-12 18:51:00,135.545,135.61,135.525,135.595,111400000.0
2008-12-12 18:52:00,135.595,135.71,135.57,135.63,217600000.0
2008-12-12 18:53:00,135.63,135.655,135.545,135.625,168000000.0
2008-12-12 18:54:00,135.62,135.62,135.55,135.575,105600000.0
2008-12-12 18:55:00,135.575,135.72,135.575,135.665,153600000.0
2008-12-12 18:56:00,135.665,135.745,135.605,135.645,174400000.0
2008-12-12 18:57:00,135.64,135.655,135.515,135.615,113600000.0
2008-12-12 18:58:00,135.61,135.64,135.58,135.625,170400000.0
2008-12-12 18:59:00,135.62,135.76,135.585,135.71,184800000.0
2008-12-12 19:00:00,135.7,135.83,135.695,135.805,204800000.0
2008-12-12 19:01:00,135.815,135.855,135.73,135.755,101600000.0
2008-12-12 19:02:00,135.765,135.765,135.655,135.755,192200000.0
2008-12-12 19:03:00,135.77,135.785,135.695,135.695,255200000.0
2008-12-12 19:04:00,135.695,135.79,135.69,135.785,301600000.0
2008-12-12 19:05:00,135.79,135.92,135.77,135.91,152000000.0
2008-12-12 19:06:00,135.91,135.93,135.735,135.775,226400000.0
2008-12-12 19:07:00,135.795,135.865,135.785,135.82,165600000.0
2008-12-12 19:08:00,135.815,135.885,135.805,135.87,128800000.0
2008-12-12 19:09:00,135.87,135.885,135.83,135.85,221600000.0
2008-12-12 19:10:00,135.84,136.05,135.83,136.025,158400000.0
2008-12-12 19:11:00,136.025,136.11,136.02,136.11,125600000.0
2008-12-12 19:12:00,136.115,136.15,136.06,136.09,247200000.0
2008-12-12 19:13:00,136.09,136.195,136.04,136.12,180800000.0
2008-12-12 19:14:00,136.115,136.12,136.0,136.04,276000000.0
2008-12-12 19:15:00,136.045,136.075,135.945,135.96,156000000.0
2008-12-12 19:16:00,135.96,135.985,135.92,135.95,144200000.0
2008-12-12 19:17:00,135.945,136.015,135.92,136.01,115200000.0
2008-12-12 19:18:00,136.01,136.12,136.01,136.105,149600000.0
2008-12-12 19:19:00,136.095,136.345,136.09,136.27,239200000.0
2008-12-12 19:20:00,136.275,136.275,136.215,136.24,151200000.0
2008-12-12 19:21:00,136.235,136.25,136.135,136.135,144000000.0
2008-12-12 19:22:00,136.135,136.16,136.085,136.145,272000000.0
2008-12-12 19:23:00,136.155,136.285,136.135,136.28,151200000.0
2008-12-12 19:24:00,136.28,136.295,136.22,136.24,123200000.0
2008-12-12 19:25:00,136.24,136.25,136.175,136.18,88000000.0
2008-12-12 19:26:00,136.18,136.18,136.13,136.15,106400000.0
2008-12-12 19:27:00,136.155,136.165,136.045,136.05,160800000.0
2008-12-12 19:28:00,136.035,136.035,135.82,135.895,219200000.0
2008-12-12 19:29:00,135.925,135.975,135.9,135.97,166400000.0
2008-12-12 19:30:00,135.965,135.97,135.865,135.915,162400000.0
2008-12-12 19:31:00,135.915,136.0,135.905,135.915,217600000.0
2008-12-12 19:32:00,135.915,135.955,135.905,135.95,170400000.0
2008-12-12 19:33:00,135.95,136.05,135.93,136.02,166400000.0
2008-12-12 19:34:00,136.005,136.15,136.005,136.12,163200000.0
2008-12-12 19:35:00,136.12,136.19,136.105,136.155,192800000.0
2008-12-12 19:36:00,136.16,136.38,136.16,136.37,174400000.0
2008-12-12 19:37:00,136.385,136.525,136.37,136.525,207200000.0
2008-12-12 19:38:00,136.525,136.575,136.465,136.465,254400000.0
2008-12-12 19:39:00,136.465,136.5,136.41,136.425,309600000.0
2008-12-12 19:40:00,136.44,136.455,136.275,136.28,160000000.0
2008-12-12 19:41:00,136.29,136.29,136.155,136.21,301600000.0
2008-12-12 19:42:00,136.21,136.325,136.21,136.31,158400000.0
2008-12-12 19:43:00,136.325,136.335,136.225,136.285,149600000.0
2008-12-12 19:44:00,136.285,136.355,136.285,136.335,134400000.0
2008-12-12 19:45:00,136.33,136.33,136.23,136.27,172000000.0
2008-12-12 19:46:00,136.265,136.28,136.205,136.255,123200000.0
2008-12-12 19:47:00,136.255,136.455,136.24,136.35,186600000.0
2008-12-12 19:48:00,136.34,136.36,136.255,136.28,142400000.0
2008-12-12 19:49:00,136.245,136.265,136.19,136.19,120000000.0
2008-12-12 19:50:00,136.185,136.235,136.185,136.235,105600000.0
2008-12-12 19:51:00,136.23,136.28,136.205,136.275,398400000.0
2008-12-12 19:52:00,136.275,136.28,136.2,136.205,78400000.0
2008-12-12 19:53:00,136.205,136.235,136.17,136.205,145600000.0
2008-12-12 19:54:00,136.205,136.34,136.185,136.305,207200000.0
2008-12-12 19:55:00,136.305,136.425,136.25,136.4,172800000.0
2008-12-12 19:56:00,136.4,136.435,136.33,136.415,129600000.0
2008-12-12 19:57:00,136.425,136.45,136.375,136.385,134600000.0
2008-12-12 19:58:00,136.4,136.41,136.32,136.32,45600000.0
2008-12-12 19:59:00,136.335,136.385,136.31,136.31,64000000.0
2008-12-12 20:00:00,136.31,136.385,136.31,136.325,104000000.0
2008-12-12 20:01:00,136.335,136.345,136.26,136.285,112200000.0
2008-12-12 20:02:00,136.285,136.295,136.26,136.265,43600000.0
2008-12-12 20:03:00,136.28,136.31,136.26,136.305,92800000.0
2008-12-12 20:04:00,136.31,136.37,136.31,136.31,176000000.0
2008-12-12 20:05:00,136.315,136.345,136.3,136.305,80000000.0
2008-12-12 20:06:00,136.305,136.315,136.22,136.22,64000000.0
2008-12-12 20:07:00,136.225,136.235,136.205,136.23,62400000.0
2008-12-12 20:08:00,136.23,136.235,136.205,136.215,54400000.0
2008-12-12 20:09:00,136.215,136.325,136.205,136.325,78400000.0
2008-12-12 20:10:00,136.34,136.35,136.165,136.175,204800000.0
2008-12-12 20:11:00,136.17,136.275,136.17,136.225,233600000.0
2008-12-12 20:12:00,136.23,136.24,136.15,136.175,188800000.0
2008-12-12 20:13:00,136.195,136.235,136.165,136.205,219200000.0
2008-12-12 20:14:00,136.205,136.23,136.18,136.2,158400000.0
2008-12-12 20:15:00,136.2,136.22,136.1,136.22,259200000.0
2008-12-12 20:16:00,136.215,136.27,136.17,136.23,338600000.0
2008-12-12 20:17:00,136.24,136.26,136.24,136.245,41600000.0
2008-12-12 20:18:00,136.245,136.31,136.245,136.255,99200000.0
2008-12-12 20:19:00,136.26,136.285,136.255,136.275,35200000.0
2008-12-12 20:20:00,136.275,136.345,136.25,136.335,72000000.0
2008-12-12 20:21:00,136.33,136.335,136.215,136.215,76800000.0
2008-12-12 20:22:00,136.2,136.21,136.14,136.165,110400000.0
2008-12-12 20:23:00,136.155,136.18,136.135,136.18,83200000.0
2008-12-12 20:24:00,136.19,136.19,136.125,136.16,171200000.0
2008-12-12 20:25:00,136.17,136.2,136.145,136.175,179200000.0
2008-12-12 20:26:00,136.17,136.21,136.135,136.135,105600000.0
2008-12-12 20:27:00,136.135,136.14,135.92,135.94,137600000.0
2008-12-12 20:28:00,135.915,135.955,135.84,135.845,142400000.0
2008-12-12 20:29:00,135.845,135.88,135.81,135.88,97600000.0
2008-12-12 20:30:00,135.88,135.925,135.88,135.91,60800000.0
2008-12-12 20:31:00,135.915,135.93,135.895,135.895,96000000.0
2008-12-12 20:32:00,135.9,135.9,135.795,135.805,100000000.0
2008-12-12 20:33:00,135.805,135.81,135.79,135.8,123200000.0
2008-12-12 20:34:00,135.8,135.8,135.725,135.745,112000000.0
2008-12-12 20:35:00,135.75,135.75,135.67,135.68,192800000.0
2008-12-12 20:36:00,135.69,135.715,135.625,135.645,217600000.0
2008-12-12 20:37:00,135.645,135.725,135.635,135.715,150400000.0
2008-12-12 20:38:00,135.72,135.775,135.71,135.765,121600000.0
2008-12-12 20:39:00,135.78,135.78,135.695,135.72,67200000.0
2008-12-12 20:40:00,135.71,135.715,135.59,135.64,136000000.0
2008-12-12 20:41:00,135.625,135.67,135.59,135.61,52800000.0
2008-12-12 20:42:00,135.61,135.66,135.595,135.63,115200000.0
2008-12-12 20:43:00,135.63,135.665,135.555,135.56,182400000.0
2008-12-12 20:44:00,135.565,135.575,135.535,135.57,113600000.0
2008-12-12 20:45:00,135.57,135.575,135.495,135.53,128000000.0
2008-12-12 20:46:00,135.525,135.635,135.5,135.61,337600000.0
2008-12-12 20:47:00,135.625,135.625,135.46,135.505,230000000.0
2008-12-12 20:48:00,135.505,135.505,135.465,135.485,83200000.0
2008-12-12 20:49:00,135.49,135.53,135.46,135.505,136000000.0
2008-12-12 20:50:00,135.465,135.505,135.395,135.41,244800000.0
2008-12-12 20:51:00,135.41,135.41,135.26,135.31,148400000.0
2008-12-12 20:52:00,135.305,135.495,135.23,135.48,264000000.0
2008-12-12 20:53:00,135.49,135.565,135.465,135.535,81600000.0
2008-12-12 20:54:00,135.545,135.765,135.545,135.76,203200000.0
2008-12-12 20:55:00,135.75,135.75,135.65,135.7,219200000.0
2008-12-12 20:56:00,135.695,135.73,135.65,135.65,191600000.0
2008-12-12 20:57:00,135.65,135.775,135.64,135.725,80000000.0
2008-12-12 20:58:00,135.735,135.795,135.675,135.69,112000000.0
2008-12-12 20:59:00,135.705,135.72,135.625,135.625,89600000.0
2008-12-12 21:00:00,135.635,135.77,135.595,135.76,60800000.0
2008-12-12 21:01:00,135.76,135.855,135.755,135.835,57600000.0
2008-12-12 21:02:00,135.835,135.85,135.745,135.83,139200000.0
2008-12-12 21:03:00,135.825,135.845,135.785,135.8,78400000.0
2008-12-12 21:04:00,135.805,135.815,135.765,135.81,80000000.0
2008-12-12 21:05:00,135.82,135.86,135.795,135.835,99200000.0
2008-12-12 21:06:00,135.835,135.9,135.835,135.87,105600000.0
2008-12-12 21:07:00,135.87,135.895,135.865,135.885,33600000.0
2008-12-12 21:08:00,135.89,135.895,135.795,135.805,57600000.0
2008-12-12 21:09:00,135.81,135.85,135.785,135.82,68800000.0
2008-12-12 21:10:00,135.835,135.855,135.81,135.855,102400000.0
2008-12-12 21:11:00,135.885,135.925,135.885,135.91,40000000.0
2008-12-12 21:12:00,135.91,135.935,135.86,135.905,65000000.0
2008-12-12 21:13:00,135.89,135.955,135.88,135.895,219200000.0
2008-12-12 21:14:00,135.94,135.98,135.87,135.905,78400000.0
2008-12-12 21:15:00,135.89,135.965,135.89,135.965,105600000.0
2008-12-12 21:16:00,135.965,136.015,135.96,135.985,158400000.0
2008-12-12 21:17:00,135.99,136.12,135.965,136.12,180800000.0
2008-12-12 21:18:00,136.115,136.115,135.99,136.02,108200000.0
2008-12-12 21:19:00,136.02,136.02,135.74,135.745,258400000.0
2008-12-12 21:20:00,135.76,135.79,135.65,135.71,350400000.0
2008-12-12 21:21:00,135.71,135.78,135.635,135.725,241600000.0
2008-12-12 21:22:00,135.73,135.755,135.68,135.74,240000000.0
2008-12-12 21:23:00,135.74,135.82,135.74,135.82,171200000.0
2008-12-12 21:24:00,135.825,135.86,135.775,135.86,230400000.0
2008-12-12 21:25:00,135.845,135.91,135.825,135.86,136000000.0
2008-12-12 21:26:00,135.86,135.88,135.85,135.875,97600000.0
2008-12-12 21:27:00,135.88,135.89,135.805,135.805,110400000.0
2008-12-12 21:28:00,135.83,135.885,135.82,135.88,70400000.0
2008-12-12 21:29:00,135.89,135.98,135.89,135.97,172800000.0
2008-12-12 21:30:00,135.97,135.99,135.89,135.97,105600000.0
2008-12-12 21:31:00,135.97,135.975,135.69,135.785,152100000.0
2008-12-12 21:32:00,135.8,135.87,135.67,135.84,511699999.0
2008-12-12 21:33:00,135.84,135.85,135.725,135.755,268800000.0
2008-12-12 21:34:00,135.76,135.89,135.755,135.81,227200000.0
2008-12-12 21:35:00,135.845,135.96,135.765,135.955,339300000.0
2008-12-12 21:36:00,135.955,136.055,135.855,136.055,188800000.0
2008-12-12 21:37:00,136.07,136.12,135.94,135.965,180800000.0
2008-12-12 21:38:00,135.965,136.115,135.965,136.095,75200000.0
2008-12-12 21:39:00,136.11,136.12,136.06,136.08,134400000.0
2008-12-12 21:40:00,136.09,136.17,136.085,136.105,171200000.0
2008-12-12 21:41:00,136.105,136.31,136.105,136.185,283200000.0
2008-12-12 21:42:00,136.19,136.325,136.145,136.27,374400000.0
2008-12-12 21:43:00,136.275,136.315,136.255,136.265,225600000.0
2008-12-12 21:44:00,136.255,136.27,136.105,136.105,326400000.0
2008-12-12 21:45:00,136.075,136.24,136.015,136.24,320800000.0
2008-12-12 21:46:00,136.22,136.22,135.985,136.005,226800000.0
2008-12-12 21:47:00,136.005,136.14,136.0,136.1,323300000.0
2008-12-12 21:48:00,136.085,136.095,136.015,136.025,248000000.0
2008-12-12 21:49:00,136.05,136.12,136.025,136.12,174400000.0
2008-12-12 21:50:00,136.105,136.305,136.105,136.305,270400000.0
2008-12-12 21:51:00,136.295,136.355,136.24,136.28,289600000.0
2008-12-12 21:52:00,136.295,136.425,136.285,136.41,152000000.0
2008-12-12 21:53:00,136.415,136.47,136.38,136.455,227200000.0
2008-12-12 21:54:00,136.455,136.47,136.26,136.26,260800000.0
2008-12-12 21:55:00,136.22,136.27,136.165,136.245,301000000.0
2008-12-12 21:56:00,136.25,136.25,136.21,136.25,220800000.0
2008-12-12 21:57:00,136.25,136.27,136.18,136.185,135400000.0
2008-12-12 21:58:00,136.185,136.255,136.14,136.2,203200000.0
2008-12-12 21:59:00,136.22,136.35,136.215,136.35,280200000.0
2008-12-12 22:00:00,136.28,136.38,136.28,136.38,220800000.0
2008-12-12 22:01:00,136.365,136.48,136.35,136.48,166400000.0
2008-12-12 22:02:00,136.48,136.5,136.44,136.44,121800000.0
2008-12-12 22:03:00,136.45,136.46,136.235,136.285,206600000.0
2008-12-12 22:04:00,136.285,136.365,136.28,136.29,255200000.0
2008-12-12 22:05:00,136.3,136.335,136.27,136.335,153600000.0
2008-12-12 22:06:00,136.335,136.34,136.215,136.235,292200000.0
2008-12-12 22:07:00,136.235,136.3,136.165,136.185,267300000.0
2008-12-12 22:08:00,136.195,136.205,136.14,136.17,256000000.0
2008-12-12 22:09:00,136.175,136.2,136.105,136.17,278400000.0
2008-12-12 22:10:00,136.17,136.21,136.135,136.205,163200000.0
2008-12-12 22:11:00,136.205,136.23,136.2,136.205,340800000.0
2008-12-12 22:12:00,136.205,136.255,136.205,136.245,84800000.0
2008-12-12 22:13:00,136.245,136.255,136.125,136.135,364800000.0
2008-12-12 22:14:00,136.145,136.22,136.115,136.17,324800000.0
2008-12-12 22:15:00,136.17,136.26,136.16,136.195,206400000.0
2008-12-12 22:16:00,136.205,136.26,136.175,136.255,252800000.0
2008-12-12 22:17:00,136.255,136.29,136.195,136.25,141000000.0
2008-12-12 22:18:00,136.25,136.285,136.175,136.26,199900000.0
2008-12-12 22:19:00,136.265,136.315,136.175,136.19,297600000.0
2008-12-12 22:20:00,136.19,136.335,136.12,136.335,123200000.0
2008-12-12 22:21:00,136.335,136.39,136.305,136.35,172800000.0
2008-12-12 22:22:00,136.35,136.35,136.265,136.305,270400000.0
2008-12-12 22:23:00,136.305,136.32,136.14,136.245,390400000.0
2008-12-12 22:24:00,136.245,136.265,136.1,136.1,296000000.0
2008-12-12 22:25:00,136.11,136.255,136.045,136.24,392000000.0
2008-12-12 22:26:00,136.24,136.255,136.11,136.135,427200000.0
2008-12-12 22:27:00,136.15,136.305,136.125,136.255,147200000.0
2008-12-12 22:28:00,136.26,136.26,136.205,136.205,168000000.0
2008-12-12 22:29:00,136.215,136.275,136.215,136.26,27200000.0
2008-12-12 22:30:00,136.245,136.265,136.23,136.235,238400000.0
2008-12-12 22:31:00,136.24,136.24,136.195,136.205,94400000.0
2008-12-12 22:32:00,136.205,136.21,136.14,136.15,377700000.0
2008-12-12 22:33:00,136.14,136.185,136.105,136.155,574400000.0
2008-12-12 22:34:00,136.155,136.24,136.155,136.225,297700000.0
2008-12-12 22:35:00,136.235,136.235,136.13,136.155,216200000.0
2008-12-12 22:36:00,136.165,136.18,136.1,136.105,112000000.0
2008-12-12 22:37:00,136.11,136.18,136.11,136.18,88000000.0
2008-12-12 22:38:00,136.19,136.295,136.19,136.255,120000000.0
2008-12-12 22:39:00,136.255,136.29,136.23,136.265,224000000.0
2008-12-12 22:40:00,136.265,136.28,136.24,136.27,118400000.0
2008-12-12 22:41:00,136.27,136.27,136.24,136.26,123200000.0
2008-12-12 22:42:00,136.265,136.31,136.255,136.3,70400000.0
2008-12-12 22:43:00,136.3,136.315,136.27,136.295,140800000.0
2008-12-12 22:44:00,136.295,136.315,136.23,136.265,115200000.0
2008-12-12 22:45:00,136.28,136.3,136.25,136.27,73600000.0
2008-12-12 22:46:00,136.285,136.285,136.17,136.18,243600000.0
2008-12-12 22:47:00,136.18,136.185,136.085,136.105,243000000.0
2008-12-12 22:48:00,136.095,136.2,136.05,136.09,220800000.0
2008-12-12 22:49:00,136.075,136.135,136.025,136.11,201800000.0
2008-12-12 22:50:00,136.12,136.155,136.085,136.155,150400000.0
2008-12-12 22:51:00,136.185,136.185,136.085,136.12,236800000.0
2008-12-12 22:52:00,136.13,136.16,136.12,136.14,249600000.0
2008-12-12 22:53:00,136.155,136.185,136.13,136.17,265600000.0
2008-12-12 22:54:00,136.18,136.19,136.075,136.18,338600000.0
2008-12-12 22:55:00,136.205,136.225,136.115,136.135,144000000.0
2008-12-12 22:56:00,136.145,136.165,136.12,136.14,74000000.0
2008-12-12 22:57:00,136.16,136.175,136.085,136.13,218600000.0
2008-12-12 22:58:00,136.13,136.205,136.09,136.1,264000000.0
2008-12-12 22:59:00,136.115,136.12,135.99,136.07,316800000.0
2008-12-12 23:00:00,136.07,136.07,136.0,136.02,206400000.0
2008-12-12 23:01:00,136.02,136.035,135.93,136.005,259200000.0
2008-12-12 23:02:00,136.015,136.015,135.965,135.995,102400000.0
2008-12-12 23:03:00,136.0,136.01,135.895,135.99,204900000.0
2008-12-12 23:04:00,135.99,136.02,135.91,135.995,174400000.0
2008-12-12 23:05:00,135.995,136.03,135.89,136.03,155200000.0
2008-12-12 23:06:00,136.02,136.1,136.02,136.08,137600000.0
2008-12-12 23:07:00,136.085,136.2,136.085,136.15,321400000.0
2008-12-12 23:08:00,136.165,136.205,136.16,136.185,174400000.0
2008-12-12 23:09:00,136.195,136.195,136.115,136.115,156800000.0
2008-12-12 23:10:00,136.115,136.165,136.105,136.16,76800000.0
2008-12-12 23:11:00,136.145,136.18,136.145,136.18,80000000.0
2008-12-12 23:12:00,136.165,136.185,136.145,136.16,121600000.0
2008-12-12 23:13:00,136.16,136.17,136.155,136.155,20800000.0
2008-12-12 23:14:00,136.16,136.19,136.145,136.19,104000000.0
2008-12-12 23:15:00,136.175,136.19,136.165,136.19,46400000.0
2008-12-12 23:16:00,136.16,136.2,136.155,136.2,54400000.0
2008-12-12 23:17:00,136.205,136.27,136.195,136.255,56100000.0
2008-12-12 23:18:00,136.32,136.42,136.32,136.385,120000000.0
2008-12-12 23:19:00,136.39,136.39,136.3,136.32,148800000.0
2008-12-12 23:20:00,136.32,136.35,136.265,136.285,190600000.0
2008-12-12 23:21:00,136.29,136.305,136.26,136.295,108800000.0
2008-12-12 23:22:00,136.255,136.305,136.255,136.305,108800000.0
2008-12-12 23:23:00,136.305,136.31,136.29,136.31,59200000.0
2008-12-12 23:24:00,136.31,136.315,136.31,136.315,19200000.0
2008-12-12 23:25:00,136.295,136.315,136.25,136.255,104000000.0
2008-12-12 23:26:00,136.265,136.265,136.21,136.235,57600000.0
2008-12-12 23:27:00,136.235,136.24,136.215,136.24,110400000.0
2008-12-12 23:28:00,136.24,136.24,136.215,136.22,16000000.0
2008-12-12 23:29:00,136.22,136.22,136.22,136.22,24000000.0
2008-12-12 23:30:00,136.22,136.24,136.215,136.22,80000000.0
2008-12-12 23:31:00,136.225,136.225,136.215,136.215,84800000.0
2008-12-12 23:32:00,136.22,136.235,136.22,136.225,76800000.0
2008-12-12 23:33:00,136.225,136.225,136.215,136.225,35200000.0
2008-12-12 23:34:00,136.225,136.245,136.21,136.235,92800000.0
2008-12-12 23:35:00,136.255,136.255,136.23,136.255,60800000.0
2008-12-12 23:36:00,136.245,136.27,136.2,136.245,174400000.0
2008-12-12 23:37:00,136.245,136.26,136.225,136.225,190400000.0
2008-12-12 23:38:00,136.23,136.23,136.17,136.17,56000000.0
2008-12-12 23:39:00,136.205,136.22,136.165,136.165,28800000.0
2008-12-12 23:40:00,136.175,136.18,136.165,136.165,51200000.0
2008-12-12 23:41:00,136.17,136.17,136.17,136.17,16000000.0
2008-12-12 23:42:00,136.17,136.21,136.16,136.17,331200000.0
2008-12-12 23:43:00,136.17,136.22,136.16,136.21,153600000.0
2008-12-12 23:44:00,136.215,136.24,136.205,136.24,52800000.0
2008-12-12 23:45:00,136.225,136.225,136.165,136.19,148800000.0
2008-12-12 23:46:00,136.2,136.22,136.2,136.21,48000000.0
2008-12-12 23:47:00,136.21,136.215,136.19,136.19,41600000.0
2008-12-12 23:48:00,136.2,136.25,136.2,136.21,78400000.0
2008-12-12 23:49:00,136.215,136.255,136.215,136.255,17600000.0
2008-12-12 23:50:00,136.255,136.255,136.205,136.22,28800000.0
2008-12-12 23:51:00,136.235,136.235,136.015,136.07,104000000.0
2008-12-12 23:52:00,136.07,136.13,136.015,136.13,81600000.0
2008-12-12 23:53:00,136.13,136.185,136.13,136.185,112000000.0
2008-12-12 23:54:00,136.19,136.205,136.115,136.14,225000000.0
2008-12-12 23:55:00,136.16,136.24,136.12,136.17,148600000.0
2008-12-12 23:56:00,136.2,136.2,136.165,136.18,35200000.0
2008-12-12 23:57:00,136.185,136.24,136.165,136.19,113600000.0
2008-12-12 23:58:00,136.145,136.195,136.135,136.195,46400000.0
2008-12-12 23:59:00,136.215,136.31,136.175,136.21,158400000.0
2008-12-15 00:00:00,136.526,136.55,136.463,136.468,144000000.0
2008-12-15 00:01:00,136.49,136.49,136.475,136.475,7000000.0
2008-12-15 00:02:00,136.44,136.44,136.255,136.29,18000000.0
2008-12-15 00:03:00,136.295,136.31,136.25,136.25,7000000.0
2008-12-15 00:04:00,136.255,136.3,136.245,136.3,8000000.0
2008-12-15 00:05:00,136.325,136.325,136.325,136.325,1000000.0
2008-12-15 00:06:00,136.34,136.35,136.34,136.35,6400000.0
2008-12-15 00:07:00,136.35,136.405,136.24,136.31,48000000.0
2008-12-15 00:08:00,136.32,136.32,136.205,136.205,25800000.0
2008-12-15 00:09:00,136.22,136.24,136.185,136.22,56400000.0
2008-12-15 00:10:00,136.22,136.22,136.12,136.185,25000000.0
2008-12-15 00:11:00,136.145,136.15,136.07,136.12,59200000.0
2008-12-15 00:12:00,136.14,136.17,136.135,136.135,60800000.0
2008-12-15 00:13:00,136.14,136.14,136.035,136.1,75600000.0
2008-12-15 00:14:00,136.1,136.115,135.96,135.985,29200000.0
2008-12-15 00:15:00,135.985,136.01,135.985,136.01,23000000.0
2008-12-15 00:16:00,136.025,136.03,136.015,136.03,16000000.0
2008-12-15 00:17:00,135.97,135.97,135.915,135.955,8000000.0
2008-12-15 00:18:00,135.95,135.95,135.88,135.89,60800000.0
2008-12-15 00:19:00,135.89,136.07,135.85,135.925,52000000.0
2008-12-15 00:20:00,135.94,135.94,135.845,135.86,121200000.0
2008-12-15 00:21:00,135.875,135.955,135.875,135.93,25200000.0
2008-12-15 00:22:00,135.93,136.015,135.93,136.0,9600000.0
2008-12-15 00:23:00,135.99,135.99,135.91,135.91,13200000.0
2008-12-15 00:24:00,135.885,135.985,135.885,135.925,32400000.0
2008-12-15 00:25:00,135.925,135.93,135.89,135.9,21600000.0
2008-12-15 00:26:00,135.9,135.92,135.89,135.89,15400000.0
2008-12-15 00:27:00,135.9,136.015,135.9,135.97,49400000.0
2008-12-15 00:28:00,135.97,136.06,135.97,135.99,18000000.0
2008-12-15 00:29:00,135.99,136.03,135.99,136.03,16000000.0
2008-12-15 00:30:00,136.03,136.03,136.03,136.03,6400000.0
2008-12-15 00:31:00,136.03,136.03,135.975,135.99,64000000.0
2008-12-15 00:32:00,135.995,136.015,135.985,135.99,54400000.0
2008-12-15 00:33:00,135.99,135.99,135.99,135.99,22400000.0
2008-12-15 00:34:00,135.99,136.03,135.965,135.965,17600000.0
2008-12-15 00:35:00,135.98,135.98,135.98,135.98,1600000.0
2008-12-15 00:36:00,135.98,136.03,135.98,136.03,4800000.0
2008-12-15 00:37:00,136.03,136.03,136.03,136.03,3200000.0
2008-12-15 00:38:00,136.03,136.03,135.965,136.015,9600000.0
2008-12-15 00:39:00,136.03,136.03,136.03,136.03,9600000.0
2008-12-15 00:40:00,136.03,136.03,136.03,136.03,1600000.0
2008-12-15 00:41:00,136.03,136.03,136.03,136.03,3200000.0
2008-12-15 00:42:00,136.03,136.03,136.03,136.03,1600000.0
2008-12-15 00:43:00,136.03,136.03,136.03,136.03,6400000.0
2008-12-15 00:44:00,136.03,136.03,136.03,136.03,3200000.0
2008-12-15 00:45:00,136.03,136.03,136.03,136.03,1600000.0
2008-12-15 00:46:00,136.03,136.03,136.03,136.03,1600000.0
2008-12-15 00:47:00,136.03,136.03,136.03,136.03,8000000.0
2008-12-15 00:48:00,136.03,136.03,135.965,135.965,19200000.0
2008-12-15 00:49:00,135.98,136.015,135.89,135.89,20800000.0
2008-12-15 00:50:00,135.9,135.98,135.9,135.98,12800000.0
2008-12-15 00:51:00,135.98,135.98,135.98,135.98,16000000.0
2008-12-15 00:52:00,135.98,135.98,135.98,135.98,28800000.0
2008-12-15 00:53:00,135.995,136.03,135.995,136.03,5800000.0
2008-12-15 00:54:00,136.035,136.035,136.035,136.035,1600000.0
2008-12-15 00:55:00,136.055,136.055,136.02,136.02,27200000.0
2008-12-15 00:56:00,136.02,136.02,136.02,136.02,14400000.0
2008-12-15 00:57:00,136.035,136.05,136.005,136.005,7600000.0
2008-12-15 00:58:00,136.02,136.05,136.02,136.045,14000000.0
2008-12-15 00:59:00,136.05,136.075,135.975,135.995,47600000.0
2008-12-15 01:00:00,135.985,136.1,135.97,136.1,39200000.0
2008-12-15 01:01:00,136.03,136.135,135.985,136.115,49600000.0
2008-12-15 01:02:00,136.125,136.145,136.1,136.145,22400000.0
2008-12-15 01:03:00,136.16,136.16,136.14,136.14,8000000.0
2008-12-15 01:04:00,136.14,136.22,136.105,136.12,27200000.0
2008-12-15 01:05:00,136.12,136.26,136.105,136.26,33200000.0
2008-12-15 01:06:00,136.265,136.29,136.23,136.24,59200000.0
2008-12-15 01:07:00,136.24,136.26,136.23,136.24,44000000.0
2008-12-15 01:08:00,136.24,136.24,136.155,136.155,68800000.0
2008-12-15 01:09:00,136.17,136.17,136.17,136.17,6400000.0
2008-12-15 01:10:00,136.225,136.24,136.225,136.24,24000000.0
2008-12-15 01:11:00,136.255,136.255,136.245,136.245,9000000.0
2008-12-15 01:12:00,136.245,136.245,136.24,136.24,25600000.0
2008-12-15 01:13:00,136.217,136.238,136.168,136.188,59000000.0
2008-12-15 01:14:00,136.26,136.26,136.035,136.215,75600000.0
2008-12-15 01:15:00,136.23,136.26,136.18,136.19,53800000.0
2008-12-15 01:16:00,136.19,136.19,136.09,136.17,30400000.0
2008-12-15 01:17:00,136.09,136.19,136.09,136.19,36800000.0
2008-12-15 01:18:00,136.19,136.19,136.115,136.145,17600000.0
2008-12-15 01:19:00,136.13,136.145,135.96,136.07,81430000.0
2008-12-15 01:20:00,136.115,136.14,135.995,136.085,45200000.0
2008-12-15 01:21:00,136.075,136.265,136.07,136.2,111400000.0
2008-12-15 01:22:00,136.16,136.17,135.965,135.98,68200000.0
2008-12-15 01:23:00,135.99,136.065,135.96,136.06,98400000.0
2008-12-15 01:24:00,136.06,136.06,135.88,135.89,63400000.0
2008-12-15 01:25:00,135.89,135.895,135.645,135.66,128200000.0
2008-12-15 01:26:00,135.68,135.78,135.65,135.74,65400000.0
2008-12-15 01:27:00,135.735,135.75,135.73,135.735,22400000.0
2008-12-15 01:28:00,135.71,135.75,135.68,135.72,33000000.0
2008-12-15 01:29:00,135.745,135.755,135.73,135.755,17600000.0
2008-12-15 01:30:00,135.79,135.79,135.71,135.715,28800000.0
2008-12-15 01:31:00,135.715,135.73,135.625,135.69,72000000.0
2008-12-15 01:32:00,135.695,135.785,135.695,135.775,76800000.0
2008-12-15 01:33:00,135.785,135.82,135.73,135.8,128000000.0
2008-12-15 01:34:00,135.765,135.865,135.75,135.805,59200000.0
2008-12-15 01:35:00,135.795,135.92,135.795,135.92,65600000.0
2008-12-15 01:36:00,135.855,135.865,135.775,135.84,89600000.0
2008-12-15 01:37:00,135.84,135.84,135.73,135.815,27200000.0
2008-12-15 01:38:00,135.835,135.835,135.795,135.795,14400000.0
2008-12-15 01:39:00,135.81,135.835,135.805,135.82,24000000.0
2008-12-15 01:40:00,135.815,135.83,135.765,135.81,14400000.0
2008-12-15 01:41:00,135.82,135.895,135.805,135.865,38400000.0
2008-12-15 01:42:00,135.86,135.89,135.84,135.865,48000000.0
2008-12-15 01:43:00,135.865,135.92,135.833,135.833,12800000.0
2008-12-15 01:44:00,135.92,135.975,135.915,135.97,41600000.0
2008-12-15 01:45:00,135.97,135.985,135.92,135.985,24000000.0
2008-12-15 01:46:00,136.01,136.08,136.0,136.055,49600000.0
2008-12-15 01:47:00,136.05,136.05,135.86,135.88,54200000.0
2008-12-15 01:48:00,135.88,135.97,135.82,135.945,84200000.0
2008-12-15 01:49:00,135.965,136.015,135.885,135.91,77200000.0
2008-12-15 01:50:00,135.905,136.03,135.855,136.005,137200000.0
2008-12-15 01:51:00,136.055,136.115,135.935,136.075,46400000.0
2008-12-15 01:52:00,136.04,136.045,136.01,136.03,16000000.0
2008-12-15 01:53:00,136.005,136.025,136.005,136.025,6400000.0
2008-12-15 01:54:00,136.025,136.03,136.015,136.015,6400000.0
2008-12-15 01:55:00,136.035,136.035,136.005,136.015,6400000.0
2008-12-15 01:56:00,136.015,136.035,136.01,136.02,25600000.0
2008-12-15 01:57:00,136.02,136.02,135.95,135.95,33600000.0
2008-12-15 01:58:00,135.95,135.965,135.95,135.95,59200000.0
2008-12-15 01:59:00,135.95,135.95,135.95,135.95,76000000.0
2008-12-15 02:00:00,135.95,135.99,135.95,135.99,86400000.0
2008-12-15 02:01:00,135.99,136.045,135.96,136.045,72000000.0
2008-12-15 02:02:00,136.03,136.03,136.0,136.005,24000000.0
2008-12-15 02:03:00,136.005,136.03,136.005,136.025,33600000.0
2008-12-15 02:04:00,136.025,136.125,136.025,136.125,76800000.0
2008-12-15 02:05:00,136.13,136.17,136.11,136.11,84000000.0
2008-12-15 02:06:00,136.11,136.195,136.11,136.14,43600000.0
2008-12-15 02:07:00,136.14,136.16,136.095,136.14,84400000.0
2008-12-15 02:08:00,136.13,136.175,136.095,136.12,54600000.0
2008-12-15 02:09:00,136.12,136.13,136.05,136.12,35600000.0
2008-12-15 02:10:00,136.12,136.13,136.005,136.07,78200000.0
2008-12-15 02:11:00,136.07,136.14,136.06,136.105,70400000.0
2008-12-15 02:12:00,136.105,136.165,136.095,136.15,64000000.0
2008-12-15 02:13:00,136.17,136.245,136.17,136.21,41400000.0
2008-12-15 02:14:00,136.295,136.375,136.195,136.375,87600000.0
2008-12-15 02:15:00,136.365,136.365,136.295,136.3,51200000.0
2008-12-15 02:16:00,136.3,136.33,136.3,136.33,67200000.0
2008-12-15 02:17:00,136.33,136.385,136.3,136.365,147200000.0
2008-12-15 02:18:00,136.365,136.44,136.36,136.44,139200000.0
2008-12-15 02:19:00,136.425,136.515,136.41,136.44,143200000.0
2008-12-15 02:20:00,136.455,136.465,136.38,136.4,96000000.0
2008-12-15 02:21:00,136.405,136.43,136.37,136.415,108800000.0
2008-12-15 02:22:00,136.415,136.42,136.33,136.345,52800000.0
2008-12-15 02:23:00,136.345,136.365,136.32,136.355,67200000.0
2008-12-15 02:24:00,136.36,136.465,136.36,136.465,59200000.0
2008-12-15 02:25:00,136.47,136.51,136.46,136.5,72200000.0
2008-12-15 02:26:00,136.505,136.53,136.475,136.495,208200000.0
2008-12-15 02:27:00,136.5,136.615,136.5,136.61,109800000.0
2008-12-15 02:28:00,136.62,136.63,136.53,136.56,137600000.0
2008-12-15 02:29:00,136.52,136.655,136.52,136.645,141400000.0
2008-12-15 02:30:00,136.655,136.765,136.655,136.745,80000000.0
2008-12-15 02:31:00,136.74,136.935,136.74,136.935,173000000.0
2008-12-15 02:32:00,136.925,136.955,136.84,136.93,139200000.0
2008-12-15 02:33:00,136.935,137.08,136.935,137.08,127200000.0
2008-12-15 02:34:00,137.08,137.11,136.97,137.11,142400000.0
2008-12-15 02:35:00,137.115,137.275,137.115,137.23,118800000.0
2008-12-15 02:36:00,137.23,137.305,137.23,137.305,103400000.0
2008-12-15 02:37:00,137.305,137.33,137.255,137.275,86400000.0
2008-12-15 02:38:00,137.265,137.28,137.185,137.25,68800000.0
2008-12-15 02:39:00,137.25,137.25,137.185,137.205,86400000.0
2008-12-15 02:40:00,137.22,137.235,137.12,137.185,59200000.0
2008-12-15 02:41:00,137.135,137.2,136.98,137.02,125600000.0
2008-12-15 02:42:00,137.02,137.09,136.98,137.08,111400000.0
2008-12-15 02:43:00,137.04,137.07,137.04,137.055,63800000.0
2008-12-15 02:44:00,137.05,137.055,137.05,137.05,10600000.0
2008-12-15 02:45:00,137.05,137.05,137.025,137.04,93800000.0
2008-12-15 02:46:00,137.04,137.05,136.91,136.955,156800000.0
2008-12-15 02:47:00,136.965,136.975,136.88,136.89,171800000.0
2008-12-15 02:48:00,136.905,136.94,136.89,136.92,84600000.0
2008-12-15 02:49:00,136.92,136.93,136.88,136.915,97600000.0
2008-12-15 02:50:00,136.915,136.945,136.915,136.925,86400000.0
2008-12-15 02:51:00,136.935,136.95,136.915,136.94,89600000.0
2008-12-15 02:52:00,136.94,136.96,136.925,136.94,52800000.0
2008-12-15 02:53:00,136.955,136.96,136.85,136.86,136000000.0
2008-12-15 02:54:00,136.865,136.91,136.69,136.69,72500000.0
2008-12-15 02:55:00,136.685,136.685,136.475,136.515,387200000.0
2008-12-15 02:56:00,136.52,136.525,136.38,136.465,109600000.0
2008-12-15 02:57:00,136.465,136.515,136.465,136.475,25600000.0
2008-12-15 02:58:00,136.475,136.475,136.36,136.425,52600000.0
2008-12-15 02:59:00,136.44,136.49,136.44,136.45,44800000.0
2008-12-15 03:00:00,136.44,136.46,136.33,136.345,55200000.0
2008-12-15 03:01:00,136.345,136.38,136.26,136.355,94600000.0
2008-12-15 03:02:00,136.355,136.42,136.33,136.415,81000000.0
2008-12-15 03:03:00,136.435,136.475,136.425,136.475,20800000.0
2008-12-15 03:04:00,136.475,136.69,136.475,136.69,90600000.0
2008-12-15 03:05:00,136.695,136.74,136.68,136.695,46800000.0
2008-12-15 03:06:00,136.71,136.715,136.67,136.67,67200000.0
2008-12-15 03:07:00,136.685,136.695,136.63,136.645,53600000.0
2008-12-15 03:08:00,136.645,136.66,136.645,136.66,3200000.0
2008-12-15 03:09:00,136.66,136.765,136.66,136.76,43200000.0
2008-12-15 03:10:00,136.76,136.76,136.675,136.735,88000000.0
2008-12-15 03:11:00,136.745,136.93,136.745,136.93,102800000.0
2008-12-15 03:12:00,136.93,137.035,136.925,136.975,132800000.0
2008-12-15 03:13:00,136.98,136.99,136.95,136.96,225600000.0
2008-12-15 03:14:00,136.96,136.96,136.96,136.96,112000000.0
2008-12-15 03:15:00,136.96,136.965,136.91,136.945,89600000.0
2008-12-15 03:16:00,136.96,136.96,136.95,136.96,128000000.0
2008-12-15 03:17:00,136.96,136.96,136.96,136.96,96000000.0
2008-12-15 03:18:00,136.96,136.96,136.96,136.96,57600000.0
2008-12-15 03:19:00,136.96,136.965,136.96,136.965,68800000.0
2008-12-15 03:20:00,136.965,136.975,136.895,136.935,133600000.0
2008-12-15 03:21:00,136.935,136.945,136.88,136.88,64000000.0
2008-12-15 03:22:00,136.875,136.905,136.8,136.81,46400000.0
2008-12-15 03:23:00,136.8,136.805,136.575,136.62,91800000.0
2008-12-15 03:24:00,136.62,136.65,136.575,136.625,129600000.0
2008-12-15 03:25:00,136.625,136.655,136.575,136.575,80000000.0
2008-12-15 03:26:00,136.575,136.575,136.45,136.5,78400000.0
2008-12-15 03:27:00,136.495,136.52,136.48,136.5,128000000.0
2008-12-15 03:28:00,136.5,136.575,136.445,136.45,119400000.0
2008-12-15 03:29:00,136.45,136.455,136.315,136.375,157800000.0
2008-12-15 03:30:00,136.37,136.385,136.35,136.36,93800000.0
2008-12-15 03:31:00,136.36,136.37,136.33,136.335,57600000.0
2008-12-15 03:32:00,136.35,136.37,136.325,136.365,61400000.0
2008-12-15 03:33:00,136.37,136.38,136.325,136.365,54600000.0
2008-12-15 03:34:00,136.42,136.435,136.405,136.435,33600000.0
2008-12-15 03:35:00,136.435,136.48,136.435,136.48,72000000.0
2008-12-15 03:36:00,136.47,136.48,136.45,136.465,25600000.0
2008-12-15 03:37:00,136.465,136.465,136.39,136.39,17600000.0
2008-12-15 03:38:00,136.405,136.44,136.4,136.42,41600000.0
2008-12-15 03:39:00,136.41,136.41,136.32,136.33,89600000.0
2008-12-15 03:40:00,136.335,136.43,136.33,136.4,52800000.0
2008-12-15 03:41:00,136.415,136.415,136.39,136.405,19200000.0
2008-12-15 03:42:00,136.405,136.41,136.375,136.41,14400000.0
2008-12-15 03:43:00,136.415,136.53,136.415,136.515,59200000.0
2008-12-15 03:44:00,136.515,136.515,136.46,136.48,32000000.0
2008-12-15 03:45:00,136.47,136.5,136.47,136.48,32000000.0
2008-12-15 03:46:00,136.495,136.495,136.425,136.465,46400000.0
2008-12-15 03:47:00,136.47,136.51,136.46,136.51,60800000.0
2008-12-15 03:48:00,136.505,136.55,136.49,136.55,80800000.0
2008-12-15 03:49:00,136.55,136.55,136.49,136.51,72000000.0
2008-12-15 03:50:00,136.52,136.52,136.465,136.47,52800000.0
2008-12-15 03:51:00,136.465,136.465,136.37,136.44,131200000.0
2008-12-15 03:52:00,136.455,136.525,136.45,136.505,54400000.0
2008-12-15 03:53:00,136.51,136.51,136.48,136.49,24000000.0
2008-12-15 03:54:00,136.505,136.585,136.5,136.575,40000000.0
2008-12-15 03:55:00,136.56,136.575,136.535,136.535,17600000.0
2008-12-15 03:56:00,136.545,136.55,136.535,136.535,22400000.0
2008-12-15 03:57:00,136.535,136.55,136.485,136.495,35200000.0
2008-12-15 03:58:00,136.5,136.5,136.485,136.49,25600000.0
2008-12-15 03:59:00,136.48,136.485,136.315,136.315,113800000.0
2008-12-15 04:00:00,136.38,136.4,136.33,136.36,20000000.0
2008-12-15 04:01:00,136.335,136.34,136.325,136.34,20200000.0
2008-12-15 04:02:00,136.34,136.4,136.34,136.385,44200000.0
2008-12-15 04:03:00,136.375,136.395,136.355,136.39,46400000.0
2008-12-15 04:04:00,136.39,136.39,136.35,136.35,9600000.0
2008-12-15 04:05:00,136.36,136.39,136.355,136.385,100800000.0
2008-12-15 04:06:00,136.38,136.385,136.34,136.375,49600000.0
2008-12-15 04:07:00,136.385,136.455,136.38,136.445,52800000.0
2008-12-15 04:08:00,136.46,136.535,136.45,136.495,30400000.0
2008-12-15 04:09:00,136.495,136.495,136.415,136.45,27600000.0
2008-12-15 04:10:00,136.445,136.45,136.405,136.42,28200000.0
2008-12-15 04:11:00,136.42,136.43,136.41,136.425,29000000.0
2008-12-15 04:12:00,136.43,136.43,136.375,136.375,15200000.0
2008-12-15 04:13:00,136.41,136.42,136.41,136.42,29000000.0
2008-12-15 04:14:00,136.42,136.42,136.42,136.42,7000000.0
2008-12-15 04:15:00,136.375,136.375,136.34,136.35,14400000.0
2008-12-15 04:16:00,136.35,136.35,136.35,136.35,6400000.0
2008-12-15 04:17:00,136.299,136.324,136.276,136.313,340200000.0
2008-12-15 04:18:00,136.36,136.36,136.35,136.35,9600000.0
2008-12-15 04:19:00,136.35,136.35,136.35,136.35,3200000.0
2008-12-15 04:20:00,136.35,136.35,136.35,136.35,9600000.0
2008-12-15 04:21:00,136.35,136.35,136.35,136.35,3200000.0
2008-12-15 04:22:00,136.35,136.35,136.35,136.35,14400000.0
2008-12-15 04:23:00,136.35,136.35,136.35,136.35,17600000.0
2008-12-15 04:24:00,136.35,136.35,136.35,136.35,30400000.0
2008-12-15 04:25:00,136.35,136.365,136.35,136.35,48000000.0
2008-12-15 04:26:00,136.35,136.42,136.35,136.355,40000000.0
2008-12-15 04:27:00,136.35,136.355,136.35,136.35,27200000.0
2008-12-15 04:28:00,136.35,136.37,136.35,136.35,30400000.0
2008-12-15 04:29:00,136.365,136.375,136.365,136.37,8000000.0
2008-12-15 04:30:00,136.36,136.395,136.36,136.38,16000000.0
2008-12-15 04:31:00,136.385,136.385,136.385,136.385,11200000.0
2008-12-15 04:32:00,136.395,136.395,136.385,136.385,3200000.0
2008-12-15 04:33:00,136.38,136.395,136.38,136.395,8000000.0
2008-12-15 04:34:00,136.385,136.395,136.385,136.395,12800000.0
2008-12-15 04:35:00,136.395,136.395,136.385,136.385,4800000.0
2008-12-15 04:36:00,136.385,136.395,136.38,136.395,40000000.0
2008-12-15 04:37:00,136.41,136.41,136.395,136.395,41600000.0
2008-12-15 04:38:00,136.395,136.445,136.395,136.44,30400000.0
2008-12-15 04:39:00,136.445,136.45,136.445,136.45,35200000.0
2008-12-15 04:40:00,136.45,136.46,136.44,136.45,44800000.0
2008-12-15 04:41:00,136.45,136.46,136.445,136.45,17600000.0
2008-12-15 04:42:00,136.455,136.5,136.44,136.485,28800000.0
2008-12-15 04:43:00,136.5,136.5,136.415,136.475,20800000.0
2008-12-15 04:44:00,136.485,136.49,136.48,136.49,8000000.0
2008-12-15 04:45:00,136.5,136.515,136.48,136.48,22400000.0
2008-12-15 04:46:00,136.495,136.51,136.495,136.495,14400000.0
2008-12-15 04:47:00,136.46,136.47,136.44,136.44,16000000.0
2008-12-15 04:48:00,136.43,136.44,136.375,136.425,47400000.0
2008-12-15 04:49:00,136.43,136.5,136.43,136.495,11200000.0
2008-12-15 04:50:00,136.485,136.485,136.465,136.47,11200000.0
2008-12-15 04:51:00,136.48,136.525,136.47,136.525,14400000.0
2008-12-15 04:52:00,136.51,136.51,136.47,136.485,40000000.0
2008-12-15 04:53:00,136.485,136.52,136.475,136.485,40800000.0
2008-12-15 04:54:00,136.49,136.5,136.48,136.485,42800000.0
2008-12-15 04:55:00,136.495,136.585,136.49,136.585,82600000.0
2008-12-15 04:56:00,136.585,136.615,136.505,136.595,92800000.0
2008-12-15 04:57:00,136.625,136.64,136.535,136.59,99800000.0
2008-12-15 04:58:00,136.59,136.59,136.515,136.52,24000000.0
2008-12-15 04:59:00,136.525,136.535,136.52,136.525,17600000.0
2008-12-15 05:00:00,136.525,136.525,136.465,136.49,32000000.0
2008-12-15 05:01:00,136.435,136.455,136.425,136.455,27200000.0
2008-12-15 05:02:00,136.445,136.525,136.435,136.525,36800000.0
2008-12-15 05:03:00,136.53,136.55,136.49,136.495,110400000.0
2008-12-15 05:04:00,136.525,136.665,136.525,136.665,35200000.0
2008-12-15 05:05:00,136.665,136.68,136.56,136.585,42600000.0
2008-12-15 05:06:00,136.61,136.63,136.59,136.59,8000000.0
2008-12-15 05:07:00,136.595,136.65,136.58,136.595,55600000.0
2008-12-15 05:08:00,136.605,136.655,136.605,136.64,14400000.0
2008-12-15 05:09:00,136.64,136.675,136.64,136.675,15400000.0
2008-12-15 05:10:00,136.675,136.695,136.66,136.67,28800000.0
2008-12-15 05:11:00,136.67,136.675,136.64,136.64,14400000.0
2008-12-15 05:12:00,136.635,136.675,136.625,136.665,76200000.0
2008-12-15 05:13:00,136.665,136.665,136.595,136.595,37800000.0
2008-12-15 05:14:00,136.6,136.635,136.585,136.62,41600000.0
2008-12-15 05:15:00,136.62,136.64,136.62,136.635,17600000.0
2008-12-15 05:16:00,136.635,136.635,136.63,136.63,9600000.0
2008-12-15 05:17:00,136.63,136.65,136.615,136.625,14400000.0
2008-12-15 05:18:00,136.625,136.625,136.6,136.6,22400000.0
2008-12-15 05:19:00,136.6,136.6,136.6,136.6,1600000.0
2008-12-15 05:20:00,136.6,136.6,136.6,136.6,12800000.0
2008-12-15 05:21:00,136.558,136.583,136.528,136.564,275200000.0
2008-12-15 05:22:00,136.6,136.6,136.6,136.6,35200000.0
2008-12-15 05:23:00,136.6,136.61,136.6,136.6,12800000.0
2008-12-15 05:24:00,136.6,136.6,136.6,136.6,6400000.0
2008-12-15 05:25:00,136.61,136.61,136.575,136.605,19200000.0
2008-12-15 05:26:00,136.61,136.61,136.61,136.61,1600000.0
2008-12-15 05:27:00,136.605,136.605,136.605,136.605,1600000.0
2008-12-15 05:28:00,136.605,136.61,136.605,136.61,3200000.0
2008-12-15 05:29:00,136.56,136.56,136.55,136.55,14400000.0
2008-12-15 05:30:00,136.545,136.555,136.53,136.53,36800000.0
2008-12-15 05:31:00,136.54,136.54,136.515,136.53,36000000.0
2008-12-15 05:32:00,136.525,136.58,136.495,136.56,32000000.0
2008-12-15 05:33:00,136.565,136.57,136.545,136.545,19200000.0
2008-12-15 05:34:00,136.545,136.56,136.545,136.55,54400000.0
2008-12-15 05:35:00,136.555,136.555,136.51,136.52,32000000.0
2008-12-15 05:36:00,136.52,136.52,136.47,136.49,66300000.0
2008-12-15 05:37:00,136.485,136.5,136.485,136.49,12800000.0
2008-12-15 05:38:00,136.5,136.5,136.49,136.49,4800000.0
2008-12-15 05:39:00,136.49,136.52,136.48,136.505,45600000.0
2008-12-15 05:40:00,136.515,136.525,136.48,136.505,46400000.0
2008-12-15 05:41:00,136.505,136.52,136.5,136.52,27200000.0
2008-12-15 05:42:00,136.52,136.535,136.52,136.53,35200000.0
2008-12-15 05:43:00,136.53,136.555,136.525,136.54,64000000.0
2008-12-15 05:44:00,136.515,136.54,136.515,136.525,25600000.0
2008-12-15 05:45:00,136.53,136.535,136.525,136.525,6400000.0
2008-12-15 05:46:00,136.525,136.555,136.525,136.555,20800000.0
2008-12-15 05:47:00,136.555,136.61,136.545,136.595,68800000.0
2008-12-15 05:48:00,136.59,136.63,136.59,136.62,91200000.0
2008-12-15 05:49:00,136.615,136.615,136.56,136.57,44800000.0
2008-12-15 05:50:00,136.575,136.62,136.565,136.62,59200000.0
2008-12-15 05:51:00,136.615,136.645,136.6,136.645,94400000.0
2008-12-15 05:52:00,136.62,136.645,136.6,136.645,102400000.0
2008-12-15 05:53:00,136.65,136.665,136.625,136.645,92800000.0
2008-12-15 05:54:00,136.645,136.645,136.605,136.61,67200000.0
2008-12-15 05:55:00,136.61,136.64,136.6,136.64,67200000.0
2008-12-15 05:56:00,136.64,136.66,136.64,136.645,33600000.0
2008-12-15 05:57:00,136.645,136.65,136.645,136.645,9600000.0
2008-12-15 05:58:00,136.645,136.66,136.645,136.66,14400000.0
2008-12-15 05:59:00,136.66,136.665,136.65,136.665,35200000.0
2008-12-15 06:00:00,136.67,136.69,136.665,136.68,14400000.0
2008-12-15 06:01:00,136.69,136.69,136.655,136.655,11200000.0
2008-12-15 06:02:00,136.65,136.67,136.65,136.66,32000000.0
2008-12-15 06:03:00,136.66,136.66,136.65,136.65,65600000.0
2008-12-15 06:04:00,136.65,136.65,136.64,136.65,49600000.0
2008-12-15 06:05:00,136.65,136.65,136.64,136.65,48000000.0
2008-12-15 06:06:00,136.65,136.65,136.64,136.64,24000000.0
2008-12-15 06:07:00,136.64,136.65,136.64,136.65,20800000.0
2008-12-15 06:08:00,136.65,136.655,136.65,136.65,35200000.0
2008-12-15 06:09:00,136.65,136.66,136.65,136.66,11200000.0
2008-12-15 06:10:00,136.66,136.66,136.66,136.66,1600000.0
2008-12-15 06:11:00,136.66,136.73,136.66,136.715,43200000.0
2008-12-15 06:12:00,136.705,136.715,136.705,136.715,3200000.0
2008-12-15 06:13:00,136.72,136.73,136.715,136.72,43200000.0
2008-12-15 06:14:00,136.72,136.745,136.705,136.705,81600000.0
2008-12-15 06:15:00,136.71,136.73,136.71,136.725,19200000.0
2008-12-15 06:16:00,136.715,136.715,136.695,136.71,17600000.0
2008-12-15 06:17:00,136.715,136.715,136.645,136.65,51200000.0
2008-12-15 06:18:00,136.65,136.66,136.595,136.65,73600000.0
2008-12-15 06:19:00,136.65,136.69,136.65,136.675,102400000.0
2008-12-15 06:20:00,136.675,136.675,136.65,136.675,52800000.0
2008-12-15 06:21:00,136.685,136.715,136.66,136.66,38400000.0
2008-12-15 06:22:00,136.655,136.745,136.65,136.745,70400000.0
2008-12-15 06:23:00,136.745,136.755,136.675,136.7,104000000.0
2008-12-15 06:24:00,136.72,136.795,136.71,136.795,78400000.0
2008-12-15 06:25:00,136.805,136.815,136.785,136.785,24000000.0
2008-12-15 06:26:00,136.78,136.78,136.735,136.765,70400000.0
2008-12-15 06:27:00,136.76,136.765,136.71,136.75,36800000.0
2008-12-15 06:28:00,136.755,136.775,136.75,136.765,30400000.0
2008-12-15 06:29:00,136.76,136.765,136.735,136.765,25600000.0
2008-12-15 06:30:00,136.765,136.77,136.75,136.76,27200000.0
2008-12-15 06:31:00,136.775,136.78,136.775,136.78,3200000.0
2008-12-15 06:32:00,136.78,136.805,136.755,136.77,24800000.0
2008-12-15 06:33:00,136.77,136.775,136.77,136.775,17600000.0
2008-12-15 06:34:00,136.79,136.79,136.785,136.785,8000000.0
2008-12-15 06:35:00,136.79,136.825,136.785,136.825,30400000.0
2008-12-15 06:36:00,136.83,136.83,136.79,136.805,68800000.0
2008-12-15 06:37:00,136.8,136.81,136.785,136.795,43200000.0
2008-12-15 06:38:00,136.8,136.81,136.785,136.8,46400000.0
2008-12-15 06:39:00,136.8,136.8,136.775,136.775,19200000.0
2008-12-15 06:40:00,136.78,136.78,136.75,136.76,49600000.0
2008-12-15 06:41:00,136.755,136.77,136.75,136.755,57600000.0
2008-12-15 06:42:00,136.75,136.765,136.74,136.745,105600000.0
2008-12-15 06:43:00,136.75,136.825,136.74,136.81,85000000.0
2008-12-15 06:44:00,136.82,136.825,136.79,136.79,62400000.0
2008-12-15 06:45:00,136.805,136.805,136.8,136.805,11200000.0
2008-12-15 06:46:00,136.815,136.83,136.805,136.83,19200000.0
2008-12-15 06:47:00,136.83,136.845,136.8,136.835,40000000.0
2008-12-15 06:48:00,136.83,136.885,136.83,136.885,22400000.0
2008-12-15 06:49:00,136.88,136.88,136.815,136.825,49200000.0
2008-12-15 06:50:00,136.845,136.945,136.845,136.915,130000000.0
2008-12-15 06:51:00,136.93,136.93,136.915,136.915,6400000.0
2008-12-15 06:52:00,136.91,136.915,136.91,136.915,9600000.0
2008-12-15 06:53:00,136.91,136.935,136.875,136.93,83200000.0
2008-12-15 06:54:00,136.93,136.95,136.93,136.95,43200000.0
2008-12-15 06:55:00,136.95,136.95,136.95,136.95,17600000.0
2008-12-15 06:56:00,136.96,136.99,136.95,136.96,57600000.0
2008-12-15 06:57:00,136.96,136.96,136.94,136.955,36800000.0
2008-12-15 06:58:00,136.96,136.96,136.875,136.89,13100000.0
2008-12-15 06:59:00,136.895,136.905,136.89,136.89,20800000.0
2008-12-15 07:00:00,136.89,136.89,136.89,136.89,4000000.0
2008-12-15 07:01:00,136.89,136.945,136.885,136.92,31200000.0
2008-12-15 07:02:00,136.905,136.93,136.905,136.93,19200000.0
2008-12-15 07:03:00,136.935,136.985,136.92,136.95,33600000.0
2008-12-15 07:04:00,136.955,136.97,136.955,136.955,12800000.0
2008-12-15 07:05:00,136.955,136.965,136.92,136.95,20800000.0
2008-12-15 07:06:00,136.95,136.96,136.945,136.945,19200000.0
2008-12-15 07:07:00,136.945,136.955,136.91,136.92,41600000.0
2008-12-15 07:08:00,136.915,136.93,136.905,136.905,30400000.0
2008-12-15 07:09:00,136.91,136.915,136.875,136.9,94400000.0
2008-12-15 07:10:00,136.9,136.91,136.855,136.875,76800000.0
2008-12-15 07:11:00,136.875,136.905,136.875,136.9,35200000.0
2008-12-15 07:12:00,136.915,136.915,136.88,136.88,8000000.0
2008-12-15 07:13:00,136.865,136.88,136.855,136.88,24000000.0
2008-12-15 07:14:00,136.875,136.88,136.77,136.8,56000000.0
2008-12-15 07:15:00,136.805,136.845,136.795,136.83,68800000.0
2008-12-15 07:16:00,136.815,136.85,136.8,136.85,94400000.0
2008-12-15 07:17:00,136.84,136.87,136.84,136.855,45800000.0
2008-12-15 07:18:00,136.855,136.875,136.79,136.79,52800000.0
2008-12-15 07:19:00,136.79,136.805,136.765,136.77,62400000.0
2008-12-15 07:20:00,136.77,136.775,136.73,136.73,100000000.0
2008-12-15 07:21:00,136.73,136.765,136.72,136.73,96200000.0
2008-12-15 07:22:00,136.73,136.73,136.72,136.73,46400000.0
2008-12-15 07:23:00,136.73,136.745,136.72,136.72,30000000.0
2008-12-15 07:24:00,136.695,136.72,136.615,136.63,86600000.0
2008-12-15 07:25:00,136.63,136.665,136.565,136.59,152800000.0
2008-12-15 07:26:00,136.59,136.635,136.585,136.615,99200000.0
2008-12-15 07:27:00,136.62,136.64,136.585,136.635,95600000.0
2008-12-15 07:28:00,136.635,136.635,136.565,136.59,78400000.0
2008-12-15 07:29:00,136.59,136.605,136.54,136.54,59200000.0
2008-12-15 07:30:00,136.54,136.54,136.43,136.44,518800012.0
2008-12-15 07:31:00,136.44,136.445,136.355,136.355,1001600023.0
2008-12-15 07:32:00,136.38,136.41,136.36,136.365,59200000.0
2008-12-15 07:33:00,136.36,136.425,136.36,136.41,52800000.0
2008-12-15 07:34:00,136.42,136.465,136.4,136.465,32000000.0
2008-12-15 07:35:00,136.475,136.475,136.42,136.42,35200000.0
2008-12-15 07:36:00,136.41,136.41,136.37,136.37,6400000.0
2008-12-15 07:37:00,136.38,136.38,136.365,136.38,54400000.0
2008-12-15 07:38:00,136.325,136.375,136.325,136.345,80000000.0
2008-12-15 07:39:00,136.345,136.39,136.34,136.375,33600000.0
2008-12-15 07:40:00,136.385,136.385,136.365,136.365,30400000.0
2008-12-15 07:41:00,136.38,136.38,136.3,136.34,104000000.0
2008-12-15 07:42:00,136.335,136.34,136.295,136.305,54400000.0
2008-12-15 07:43:00,136.315,136.35,136.315,136.35,23600000.0
2008-12-15 07:44:00,136.35,136.38,136.325,136.375,65600000.0
2008-12-15 07:45:00,136.375,136.445,136.375,136.445,44800000.0
2008-12-15 07:46:00,136.435,136.7,136.43,136.6,206000000.0
2008-12-15 07:47:00,136.615,136.63,136.515,136.55,95000000.0
2008-12-15 07:48:00,136.555,136.58,136.555,136.58,22400000.0
2008-12-15 07:49:00,136.565,136.57,136.565,136.565,8000000.0
2008-12-15 07:50:00,136.57,136.585,136.5,136.5,38000000.0
2008-12-15 07:51:00,136.505,136.54,136.505,136.54,35200000.0
2008-12-15 07:52:00,136.54,136.54,136.54,136.54,16000000.0
2008-12-15 07:53:00,136.54,136.55,136.52,136.54,30400000.0
2008-12-15 07:54:00,136.54,136.57,136.53,136.555,17600000.0
2008-12-15 07:55:00,136.565,136.615,136.565,136.61,36800000.0
2008-12-15 07:56:00,136.615,136.615,136.54,136.58,81600000.0
2008-12-15 07:57:00,136.575,136.595,136.565,136.59,46400000.0
2008-12-15 07:58:00,136.595,136.63,136.59,136.63,86400000.0
2008-12-15 07:59:00,136.63,136.72,136.58,136.72,104800000.0
2008-12-15 08:00:00,136.715,136.805,136.68,136.74,176200000.0
2008-12-15 08:01:00,136.715,136.795,136.715,136.735,36800000.0
2008-12-15 08:02:00,136.75,136.75,136.72,136.74,40000000.0
2008-12-15 08:03:00,136.74,136.74,136.71,136.71,28000000.0
2008-12-15 08:04:00,136.71,136.71,136.71,136.71,2000000.0
2008-12-15 08:05:00,136.71,136.715,136.71,136.71,14400000.0
2008-12-15 08:06:00,136.71,136.755,136.71,136.755,52800000.0
2008-12-15 08:07:00,136.76,136.76,136.72,136.745,81600000.0
2008-12-15 08:08:00,136.745,136.76,136.705,136.73,44800000.0
2008-12-15 08:09:00,136.73,136.755,136.67,136.75,75200000.0
2008-12-15 08:10:00,136.745,136.785,136.695,136.7,150400000.0
2008-12-15 08:11:00,136.715,136.725,136.655,136.655,75200000.0
2008-12-15 08:12:00,136.695,136.74,136.665,136.7,164800000.0
2008-12-15 08:13:00,136.7,136.74,136.68,136.73,88400000.0
2008-12-15 08:14:00,136.705,136.715,136.625,136.63,54400000.0
2008-12-15 08:15:00,136.63,136.63,136.535,136.585,121000000.0
2008-12-15 08:16:00,136.585,136.585,136.5,136.51,50400000.0
2008-12-15 08:17:00,136.51,136.51,136.51,136.51,13000000.0
2008-12-15 08:18:00,136.51,136.53,136.51,136.53,31200000.0
2008-12-15 08:19:00,136.53,136.54,136.355,136.435,80800000.0
2008-12-15 08:20:00,136.45,136.55,136.45,136.535,97200000.0
2008-12-15 08:21:00,136.54,136.54,136.48,136.505,76800000.0
2008-12-15 08:22:00,136.505,136.56,136.485,136.555,78400000.0
2008-12-15 08:23:00,136.55,136.59,136.5,136.59,144000000.0
2008-12-15 08:24:00,136.585,136.605,136.575,136.59,100800000.0
2008-12-15 08:25:00,136.595,136.595,136.54,136.56,70400000.0
2008-12-15 08:26:00,136.555,136.565,136.54,136.54,25600000.0
2008-12-15 08:27:00,136.555,136.555,136.535,136.55,24000000.0
2008-12-15 08:28:00,136.54,136.615,136.53,136.57,89600000.0
2008-12-15 08:29:00,136.56,136.605,136.545,136.58,38400000.0
2008-12-15 08:30:00,136.59,136.59,136.495,136.55,92800000.0
2008-12-15 08:31:00,136.55,136.59,136.51,136.55,201600000.0
2008-12-15 08:32:00,136.55,136.575,136.535,136.57,40000000.0
2008-12-15 08:33:00,136.57,136.6,136.55,136.565,70400000.0
2008-12-15 08:34:00,136.565,136.615,136.545,136.6,60800000.0
2008-12-15 08:35:00,136.6,136.7,136.6,136.7,94000000.0
2008-12-15 08:36:00,136.685,136.705,136.63,136.7,62400000.0
2008-12-15 08:37:00,136.715,136.765,136.71,136.765,40000000.0
2008-12-15 08:38:00,136.76,136.8,136.685,136.685,68800000.0
2008-12-15 08:39:00,136.7,136.735,136.69,136.715,267200000.0
2008-12-15 08:40:00,136.73,136.77,136.725,136.755,44800000.0
2008-12-15 08:41:00,136.755,136.76,136.735,136.735,30400000.0
2008-12-15 08:42:00,136.74,136.77,136.735,136.76,32000000.0
2008-12-15 08:43:00,136.755,136.77,136.755,136.77,3200000.0
2008-12-15 08:44:00,136.78,136.78,136.73,136.74,65000000.0
2008-12-15 08:45:00,136.75,136.765,136.715,136.72,117800000.0
2008-12-15 08:46:00,136.72,136.72,136.72,136.72,55200000.0
2008-12-15 08:47:00,136.72,136.72,136.67,136.675,414000000.0
2008-12-15 08:48:00,136.68,136.68,136.605,136.615,168000000.0
2008-12-15 08:49:00,136.61,136.635,136.61,136.62,89000000.0
2008-12-15 08:50:00,136.61,136.62,136.515,136.57,112400000.0
2008-12-15 08:51:00,136.575,136.605,136.575,136.59,148400000.0
2008-12-15 08:52:00,136.59,136.655,136.59,136.655,128000000.0
2008-12-15 08:53:00,136.615,136.68,136.615,136.66,118400000.0
2008-12-15 08:54:00,136.665,136.74,136.65,136.71,290000000.0
2008-12-15 08:55:00,136.725,136.745,136.675,136.72,200400000.0
2008-12-15 08:56:00,136.715,136.75,136.71,136.735,72000000.0
2008-12-15 08:57:00,136.735,136.77,136.705,136.765,64000000.0
2008-12-15 08:58:00,136.76,136.78,136.755,136.775,35200000.0
2008-12-15 08:59:00,136.78,136.81,136.77,136.77,98400000.0
2008-12-15 09:00:00,136.77,136.87,136.77,136.87,280800000.0
2008-12-15 09:01:00,136.875,136.9,136.81,136.9,291400000.0
2008-12-15 09:02:00,136.9,136.995,136.86,136.96,404000000.0
2008-12-15 09:03:00,136.96,137.0,136.95,136.99,193400000.0
2008-12-15 09:04:00,136.98,137.055,136.955,137.055,361800000.0
2008-12-15 09:05:00,137.055,137.065,136.99,137.03,219999999.0
2008-12-15 09:06:00,137.02,137.035,136.955,137.02,327999999.0
2008-12-15 09:07:00,137.01,137.01,136.955,136.99,228800000.0
2008-12-15 09:08:00,136.99,137.105,136.99,137.05,358000000.0
2008-12-15 09:09:00,137.05,137.095,137.05,137.085,89600000.0
2008-12-15 09:10:00,137.085,137.13,137.05,137.12,84800000.0
2008-12-15 09:11:00,137.105,137.105,137.07,137.07,36800000.0
2008-12-15 09:12:00,137.065,137.08,137.065,137.065,11200000.0
2008-12-15 09:13:00,137.065,137.065,136.775,136.85,490800000.0
2008-12-15 09:14:00,136.85,136.85,136.8,136.8,67200000.0
2008-12-15 09:15:00,136.8,136.8,136.695,136.785,149200000.0
2008-12-15 09:16:00,136.785,136.795,136.76,136.785,38000000.0
2008-12-15 09:17:00,136.795,136.825,136.795,136.81,49600000.0
2008-12-15 09:18:00,136.835,136.86,136.805,136.81,134400000.0
2008-12-15 09:19:00,136.81,136.85,136.795,136.805,304800000.0
2008-12-15 09:20:00,136.805,136.81,136.69,136.75,476800000.0
2008-12-15 09:21:00,136.75,136.765,136.63,136.68,78000000.0
2008-12-15 09:22:00,136.68,136.7,136.675,136.68,111200000.0
2008-12-15 09:23:00,136.685,136.71,136.645,136.655,33600000.0
2008-12-15 09:24:00,136.655,136.655,136.575,136.575,55200000.0
2008-12-15 09:25:00,136.585,136.6,136.55,136.585,135200000.0
2008-12-15 09:26:00,136.595,136.595,136.51,136.52,197600000.0
2008-12-15 09:27:00,136.52,136.55,136.485,136.54,92800000.0
2008-12-15 09:28:00,136.545,136.55,136.53,136.54,67200000.0
2008-12-15 09:29:00,136.54,136.595,136.505,136.585,240800000.0
2008-12-15 09:30:00,136.57,136.645,136.57,136.64,52800000.0
2008-12-15 09:31:00,136.68,136.77,136.62,136.725,232200000.0
2008-12-15 09:32:00,136.74,136.74,136.58,136.645,191400000.0
2008-12-15 09:33:00,136.645,136.695,136.565,136.59,97000000.0
2008-12-15 09:34:00,136.615,136.69,136.57,136.69,288400000.0
2008-12-15 09:35:00,136.69,136.735,136.69,136.725,71200000.0
2008-12-15 09:36:00,136.725,136.795,136.725,136.775,88000000.0
2008-12-15 09:37:00,136.775,136.86,136.775,136.84,108800000.0
2008-12-15 09:38:00,136.84,136.895,136.83,136.88,113600000.0
2008-12-15 09:39:00,136.875,136.94,136.85,136.93,180799999.0
2008-12-15 09:40:00,136.91,136.96,136.9,136.9,241600000.0
2008-12-15 09:41:00,136.9,136.945,136.875,136.9,114400000.0
2008-12-15 09:42:00,136.905,136.95,136.9,136.95,73600000.0
2008-12-15 09:43:00,136.955,136.98,136.925,136.965,76800000.0
2008-12-15 09:44:00,136.965,136.97,136.9,136.91,114400000.0
2008-12-15 09:45:00,136.91,136.95,136.91,136.95,290600000.0
2008-12-15 09:46:00,136.945,136.965,136.935,136.96,28800000.0
2008-12-15 09:47:00,136.95,136.965,136.88,136.915,110400000.0
2008-12-15 09:48:00,136.905,136.95,136.905,136.945,134400000.0
2008-12-15 09:49:00,136.95,136.96,136.95,136.955,84800000.0
2008-12-15 09:50:00,136.95,136.95,136.86,136.87,90400000.0
2008-12-15 09:51:00,136.885,136.9,136.81,136.83,88000000.0
2008-12-15 09:52:00,136.82,136.83,136.78,136.79,248400000.0
2008-12-15 09:53:00,136.79,136.84,136.78,136.84,123200000.0
2008-12-15 09:54:00,136.85,136.915,136.85,136.89,129200000.0
2008-12-15 09:55:00,136.88,136.88,136.81,136.82,191200000.0
2008-12-15 09:56:00,136.82,136.82,136.75,136.775,444000000.0
2008-12-15 09:57:00,136.77,136.79,136.685,136.715,120800000.0
2008-12-15 09:58:00,136.715,136.72,136.655,136.67,137600000.0
2008-12-15 09:59:00,136.67,136.7,136.665,136.7,173600000.0
2008-12-15 10:00:00,136.7,136.76,136.645,136.73,127000000.0
2008-12-15 10:01:00,136.73,136.73,136.625,136.655,148000000.0
2008-12-15 10:02:00,136.66,136.74,136.64,136.66,345000000.0
2008-12-15 10:03:00,136.66,136.67,136.555,136.615,191200000.0
2008-12-15 10:04:00,136.62,136.66,136.575,136.59,137600000.0
2008-12-15 10:05:00,136.59,136.675,136.545,136.6,168800000.0
2008-12-15 10:06:00,136.6,136.71,136.595,136.7,218000000.0
2008-12-15 10:07:00,136.7,136.735,136.66,136.67,228800000.0
2008-12-15 10:08:00,136.68,136.72,136.635,136.65,79400000.0
2008-12-15 10:09:00,136.66,136.725,136.655,136.695,97600000.0
2008-12-15 10:10:00,136.705,136.72,136.585,136.595,143600000.0
2008-12-15 10:11:00,136.595,136.61,136.545,136.565,151200000.0
2008-12-15 10:12:00,136.56,136.57,136.46,136.465,105600000.0
2008-12-15 10:13:00,136.43,136.45,136.33,136.415,409600000.0
2008-12-15 10:14:00,136.43,136.565,136.365,136.565,193600000.0
2008-12-15 10:15:00,136.565,136.61,136.47,136.53,173200000.0
2008-12-15 10:16:00,136.53,136.535,136.465,136.5,83200000.0
2008-12-15 10:17:00,136.51,136.56,136.49,136.525,136000000.0
2008-12-15 10:18:00,136.525,136.535,136.435,136.455,155200000.0
2008-12-15 10:19:00,136.435,136.465,136.375,136.375,104000000.0
2008-12-15 10:20:00,136.375,136.395,136.31,136.345,132200000.0
2008-12-15 10:21:00,136.35,136.36,136.285,136.285,62800000.0
2008-12-15 10:22:00,136.285,136.295,136.205,136.22,110000000.0
2008-12-15 10:23:00,136.215,136.225,136.145,136.18,141600000.0
2008-12-15 10:24:00,136.175,136.175,136.07,136.11,137600000.0
2008-12-15 10:25:00,136.125,136.23,136.105,136.215,138400000.0
2008-12-15 10:26:00,136.225,136.26,136.18,136.225,110400000.0
2008-12-15 10:27:00,136.22,136.275,136.22,136.275,149600000.0
2008-12-15 10:28:00,136.28,136.335,136.28,136.325,78400000.0
2008-12-15 10:29:00,136.32,136.385,136.32,136.365,113800000.0
2008-12-15 10:30:00,136.375,136.385,136.275,136.29,136400000.0
2008-12-15 10:31:00,136.295,136.32,136.26,136.315,151200000.0
2008-12-15 10:32:00,136.3,136.32,136.275,136.29,107200000.0
2008-12-15 10:33:00,136.29,136.365,136.28,136.33,186000000.0
2008-12-15 10:34:00,136.325,136.415,136.305,136.36,231200000.0
2008-12-15 10:35:00,136.355,136.365,136.26,136.35,166400000.0
2008-12-15 10:36:00,136.355,136.355,136.27,136.335,160000000.0
2008-12-15 10:37:00,136.33,136.34,136.23,136.29,221800000.0
2008-12-15 10:38:00,136.29,136.325,136.21,136.25,272600000.0
2008-12-15 10:39:00,136.24,136.255,136.085,136.09,435200000.0
2008-12-15 10:40:00,136.09,136.11,136.015,136.065,345200000.0
2008-12-15 10:41:00,136.075,136.235,136.05,136.235,338000000.0
2008-12-15 10:42:00,136.22,136.245,136.185,136.215,81600000.0
2008-12-15 10:43:00,136.225,136.315,136.175,136.315,235600000.0
2008-12-15 10:44:00,136.32,136.4,136.32,136.4,113600000.0
2008-12-15 10:45:00,136.4,136.4,136.29,136.305,117600000.0
2008-12-15 10:46:00,136.305,136.33,136.285,136.295,140800000.0
2008-12-15 10:47:00,136.295,136.295,136.215,136.27,157600000.0
2008-12-15 10:48:00,136.275,136.29,136.22,136.23,118800000.0
2008-12-15 10:49:00,136.23,136.27,136.22,136.27,120000000.0
2008-12-15 10:50:00,136.25,136.375,136.195,136.335,224000000.0
2008-12-15 10:51:00,136.355,136.36,136.265,136.36,120400000.0
2008-12-15 10:52:00,136.365,136.38,136.33,136.345,134000000.0
2008-12-15 10:53:00,136.335,136.36,136.33,136.35,86400000.0
2008-12-15 10:54:00,136.35,136.35,136.23,136.3,100800000.0
2008-12-15 10:55:00,136.305,136.31,136.155,136.18,145600000.0
2008-12-15 10:56:00,136.18,136.25,136.18,136.195,140800000.0
2008-12-15 10:57:00,136.195,136.195,136.095,136.13,146400000.0
2008-12-15 10:58:00,136.13,136.24,136.13,136.235,140800000.0
2008-12-15 10:59:00,136.235,136.27,136.2,136.265,151200000.0
2008-12-15 11:00:00,136.27,136.29,136.235,136.275,112000000.0
2008-12-15 11:01:00,136.28,136.355,136.265,136.33,92600000.0
2008-12-15 11:02:00,136.325,136.42,136.32,136.405,116800000.0
2008-12-15 11:03:00,136.405,136.435,136.38,136.38,123200000.0
2008-12-15 11:04:00,136.38,136.4,136.31,136.315,121600000.0
2008-12-15 11:05:00,136.32,136.32,136.19,136.19,177600000.0
2008-12-15 11:06:00,136.19,136.22,136.085,136.085,262400000.0
2008-12-15 11:07:00,136.09,136.115,136.01,136.085,222400000.0
2008-12-15 11:08:00,136.06,136.085,136.015,136.025,187200000.0
2008-12-15 11:09:00,136.015,136.03,135.98,135.98,196000000.0
2008-12-15 11:10:00,135.98,136.095,135.98,136.08,264800000.0
2008-12-15 11:11:00,136.07,136.115,136.04,136.095,296000000.0
2008-12-15 11:12:00,136.095,136.12,136.04,136.04,375600000.0
2008-12-15 11:13:00,136.03,136.03,135.985,135.99,136000000.0
2008-12-15 11:14:00,135.99,136.045,135.965,136.02,159600000.0
2008-12-15 11:15:00,136.02,136.07,135.975,136.07,273600000.0
2008-12-15 11:16:00,136.07,136.17,136.055,136.17,340800001.0
2008-12-15 11:17:00,136.17,136.185,136.095,136.105,199200000.0
2008-12-15 11:18:00,136.12,136.15,136.11,136.125,137000000.0
2008-12-15 11:19:00,136.125,136.195,136.115,136.16,137600000.0
2008-12-15 11:20:00,136.155,136.16,136.155,136.16,87000000.0
2008-12-15 11:21:00,136.17,136.2,136.145,136.19,151200000.0
2008-12-15 11:22:00,136.19,136.26,136.19,136.24,173800000.0
2008-12-15 11:23:00,136.24,136.24,136.15,136.15,116800000.0
2008-12-15 11:24:00,136.18,136.2,136.15,136.155,174800000.0
2008-12-15 11:25:00,136.16,136.225,136.16,136.205,127200000.0
2008-12-15 11:26:00,136.215,136.225,136.1,136.13,260600000.0
2008-12-15 11:27:00,136.135,136.22,136.06,136.06,443600000.0
2008-12-15 11:28:00,136.06,136.125,136.015,136.06,290400001.0
2008-12-15 11:29:00,136.055,136.09,136.055,136.08,173800000.0
2008-12-15 11:30:00,136.08,136.08,136.005,136.045,178800000.0
2008-12-15 11:31:00,136.055,136.085,136.0,136.035,258800000.0
2008-12-15 11:32:00,136.035,136.125,136.025,136.09,285600000.0
2008-12-15 11:33:00,136.09,136.095,136.01,136.02,338000000.0
2008-12-15 11:34:00,136.02,136.05,135.845,135.845,866399999.0
2008-12-15 11:35:00,135.84,135.85,135.735,135.795,438999999.0
2008-12-15 11:36:00,135.81,135.91,135.765,135.785,381800000.0
2008-12-15 11:37:00,135.79,135.79,135.655,135.69,516800000.0
2008-12-15 11:38:00,135.685,135.685,135.58,135.615,382399999.0
2008-12-15 11:39:00,135.605,135.615,135.5,135.51,265200000.0
2008-12-15 11:40:00,135.475,135.575,135.285,135.39,277000000.0
2008-12-15 11:41:00,135.38,135.515,135.355,135.49,296400000.0
2008-12-15 11:42:00,135.48,135.655,135.48,135.655,174200001.0
2008-12-15 11:43:00,135.64,135.655,135.59,135.635,268600001.0
2008-12-15 11:44:00,135.65,135.71,135.64,135.69,79800000.0
2008-12-15 11:45:00,135.685,135.79,135.68,135.725,191600000.0
2008-12-15 11:46:00,135.72,135.765,135.71,135.735,261600000.0
2008-12-15 11:47:00,135.735,135.78,135.735,135.755,82400000.0
2008-12-15 11:48:00,135.77,135.815,135.73,135.8,131400000.0
2008-12-15 11:49:00,135.8,135.81,135.715,135.715,309000000.0
2008-12-15 11:50:00,135.73,135.815,135.685,135.815,208200000.0
2008-12-15 11:51:00,135.825,135.865,135.79,135.815,177600000.0
2008-12-15 11:52:00,135.815,135.91,135.785,135.81,321800000.0
2008-12-15 11:53:00,135.815,135.855,135.77,135.77,288200000.0
2008-12-15 11:54:00,135.785,135.86,135.765,135.82,285800000.0
2008-12-15 11:55:00,135.82,135.86,135.805,135.845,172200000.0
2008-12-15 11:56:00,135.835,135.845,135.785,135.79,178000000.0
2008-12-15 11:57:00,135.79,135.83,135.78,135.785,162800000.0
2008-12-15 11:58:00,135.785,135.84,135.77,135.825,182600000.0
2008-12-15 11:59:00,135.825,135.94,135.8,135.86,227400000.0
2008-12-15 12:00:00,135.87,135.965,135.86,135.915,191000000.0
2008-12-15 12:01:00,135.91,135.95,135.845,135.855,181000000.0
2008-12-15 12:02:00,135.84,135.9,135.84,135.865,220800000.0
2008-12-15 12:03:00,135.865,135.88,135.79,135.87,190400000.0
2008-12-15 12:04:00,135.865,135.88,135.845,135.875,153600000.0
2008-12-15 12:05:00,135.885,136.05,135.875,135.945,250800000.0
2008-12-15 12:06:00,135.955,135.965,135.895,135.915,125600000.0
2008-12-15 12:07:00,135.92,135.935,135.895,135.9,123400000.0
2008-12-15 12:08:00,135.9,136.02,135.9,136.02,160400000.0
2008-12-15 12:09:00,136.02,136.025,135.96,135.995,251000000.0
2008-12-15 12:10:00,135.995,136.065,135.98,136.05,190400000.0
2008-12-15 12:11:00,136.065,136.125,136.06,136.085,132800000.0
2008-12-15 12:12:00,136.075,136.105,136.06,136.07,178000000.0
2008-12-15 12:13:00,136.075,136.105,136.04,136.045,213800000.0
2008-12-15 12:14:00,136.05,136.07,135.985,136.045,234200000.0
2008-12-15 12:15:00,136.045,136.06,135.995,136.05,307800000.0
2008-12-15 12:16:00,136.06,136.14,136.025,136.14,440800000.0
2008-12-15 12:17:00,136.125,136.25,136.125,136.245,377000000.0
2008-12-15 12:18:00,136.245,136.245,136.2,136.2,121600000.0
2008-12-15 12:19:00,136.2,136.28,136.2,136.28,112000000.0
2008-12-15 12:20:00,136.275,136.37,136.245,136.325,182600000.0
2008-12-15 12:21:00,136.325,136.335,136.22,136.28,239400000.0
2008-12-15 12:22:00,136.28,136.29,136.215,136.23,97000000.0
2008-12-15 12:23:00,136.22,136.25,136.22,136.24,77600000.0
2008-12-15 12:24:00,136.25,136.325,136.24,136.275,154800000.0
2008-12-15 12:25:00,136.265,136.28,136.255,136.27,33600000.0
2008-12-15 12:26:00,136.26,136.29,136.215,136.22,100800000.0
2008-12-15 12:27:00,136.225,136.445,136.225,136.415,124600000.0
2008-12-15 12:28:00,136.41,136.425,136.27,136.295,352800000.0
2008-12-15 12:29:00,136.295,136.375,136.265,136.32,234600000.0
2008-12-15 12:30:00,136.32,136.385,136.28,136.345,255400000.0
2008-12-15 12:31:00,136.34,136.355,136.28,136.35,251400000.0
2008-12-15 12:32:00,136.35,136.5,136.315,136.405,376000000.0
2008-12-15 12:33:00,136.405,136.415,136.285,136.315,225800000.0
2008-12-15 12:34:00,136.315,136.35,136.29,136.34,253600000.0
2008-12-15 12:35:00,136.335,136.38,136.3,136.375,186600000.0
2008-12-15 12:36:00,136.365,136.5,136.355,136.39,353600000.0
2008-12-15 12:37:00,136.405,136.435,136.36,136.395,548200000.0
2008-12-15 12:38:00,136.39,136.415,136.36,136.365,519800001.0
2008-12-15 12:39:00,136.365,136.365,136.315,136.32,465000000.0
2008-12-15 12:40:00,136.32,136.38,136.32,136.36,288200000.0
2008-12-15 12:41:00,136.36,136.36,136.325,136.345,211800000.0
2008-12-15 12:42:00,136.345,136.35,136.305,136.305,258800000.0
2008-12-15 12:43:00,136.305,136.31,136.26,136.27,294800000.0
2008-12-15 12:44:00,136.27,136.28,136.22,136.23,81400000.0
2008-12-15 12:45:00,136.24,136.26,136.24,136.24,63200000.0
2008-12-15 12:46:00,136.235,136.25,136.22,136.225,78200000.0
2008-12-15 12:47:00,136.235,136.235,136.175,136.18,308800000.0
2008-12-15 12:48:00,136.185,136.205,136.12,136.165,235000000.0
2008-12-15 12:49:00,136.17,136.185,136.14,136.14,139200000.0
2008-12-15 12:50:00,136.14,136.16,136.115,136.12,129200000.0
2008-12-15 12:51:00,136.12,136.15,136.115,136.125,146800000.0
2008-12-15 12:52:00,136.125,136.13,136.11,136.12,37800000.0
2008-12-15 12:53:00,136.11,136.155,136.11,136.135,308799998.0
2008-12-15 12:54:00,136.135,136.17,136.085,136.1,165400000.0
2008-12-15 12:55:00,136.095,136.1,136.025,136.065,301200000.0
2008-12-15 12:56:00,136.075,136.115,136.035,136.1,239200000.0
2008-12-15 12:57:00,136.085,136.22,136.085,136.155,217000000.0
2008-12-15 12:58:00,136.115,136.155,136.085,136.12,250000000.0
2008-12-15 12:59:00,136.12,136.18,136.12,136.16,403400000.0
2008-12-15 13:00:00,136.155,136.18,136.135,136.14,524400000.0
2008-12-15 13:01:00,136.145,136.195,136.115,136.165,139400000.0
2008-12-15 13:02:00,136.165,136.17,136.145,136.155,67200000.0
2008-12-15 13:03:00,136.155,136.18,136.135,136.18,97600000.0
2008-12-15 13:04:00,136.17,136.205,136.15,136.15,160800000.0
2008-12-15 13:05:00,136.155,136.255,136.14,136.24,277399999.0
2008-12-15 13:06:00,136.235,136.265,136.22,136.265,153800000.0
2008-12-15 13:07:00,136.275,136.3,136.245,136.275,203600000.0
2008-12-15 13:08:00,136.275,136.3,136.26,136.26,90000000.0
2008-12-15 13:09:00,136.26,136.315,136.25,136.315,92800000.0
2008-12-15 13:10:00,136.31,136.35,136.26,136.28,321600000.0
2008-12-15 13:11:00,136.28,136.375,136.27,136.31,205800000.0
2008-12-15 13:12:00,136.31,136.33,136.23,136.23,149200000.0
2008-12-15 13:13:00,136.24,136.26,136.15,136.165,236800000.0
2008-12-15 13:14:00,136.16,136.16,136.015,136.015,199000000.0
2008-12-15 13:15:00,136.02,136.07,135.965,136.07,349600000.0
2008-12-15 13:16:00,136.06,136.125,136.025,136.07,450800000.0
2008-12-15 13:17:00,136.08,136.1,136.06,136.095,186800000.0
2008-12-15 13:18:00,136.1,136.135,136.075,136.125,222400000.0
2008-12-15 13:19:00,136.12,136.185,136.12,136.15,242000000.0
2008-12-15 13:20:00,136.15,136.155,136.055,136.13,341200000.0
2008-12-15 13:21:00,136.135,136.2,136.13,136.17,252600000.0
2008-12-15 13:22:00,136.17,136.18,136.12,136.125,132200000.0
2008-12-15 13:23:00,136.125,136.125,136.05,136.115,205400000.0
2008-12-15 13:24:00,136.12,136.245,136.12,136.21,386599999.0
2008-12-15 13:25:00,136.21,136.21,136.155,136.16,275200000.0
2008-12-15 13:26:00,136.16,136.16,136.1,136.125,223800000.0
2008-12-15 13:27:00,136.135,136.19,136.135,136.185,164400000.0
2008-12-15 13:28:00,136.185,136.185,136.055,136.075,389400000.0
2008-12-15 13:29:00,136.075,136.11,136.07,136.11,188200000.0
2008-12-15 13:30:00,136.11,136.125,136.015,136.075,416499999.0
2008-12-15 13:31:00,136.07,136.1,136.07,136.07,199800000.0
2008-12-15 13:32:00,136.07,136.07,136.0,136.005,203400000.0
2008-12-15 13:33:00,136.0,136.01,135.93,136.01,297000000.0
2008-12-15 13:34:00,135.995,136.015,135.98,136.005,152400000.0
2008-12-15 13:35:00,136.005,136.015,136.0,136.005,36000000.0
2008-12-15 13:36:00,136.01,136.015,135.865,135.875,207600000.0
2008-12-15 13:37:00,135.89,135.94,135.87,135.915,226200000.0
2008-12-15 13:38:00,135.905,136.015,135.9,135.98,285400000.0
2008-12-15 13:39:00,135.98,136.005,135.97,136.0,212600000.0
2008-12-15 13:40:00,136.005,136.01,135.98,136.0,130600000.0
2008-12-15 13:41:00,136.0,136.02,135.985,136.02,96800000.0
2008-12-15 13:42:00,136.015,136.03,135.97,135.99,143600000.0
2008-12-15 13:43:00,135.99,136.005,135.925,135.985,192200000.0
2008-12-15 13:44:00,136.0,136.0,135.93,135.94,331800000.0
2008-12-15 13:45:00,135.94,135.965,135.925,135.945,212400000.0
2008-12-15 13:46:00,135.95,135.975,135.95,135.95,116800000.0
2008-12-15 13:47:00,135.94,136.015,135.94,136.005,146600000.0
2008-12-15 13:48:00,136.005,136.045,135.985,136.045,113200000.0
2008-12-15 13:49:00,136.045,136.1,136.035,136.055,172200000.0
2008-12-15 13:50:00,136.055,136.135,136.055,136.13,34400000.0
2008-12-15 13:51:00,136.13,136.165,136.085,136.09,367200000.0
2008-12-15 13:52:00,136.095,136.115,135.92,135.99,326000000.0
2008-12-15 13:53:00,135.99,136.01,135.95,136.005,248800000.0
2008-12-15 13:54:00,136.0,136.01,135.975,135.985,96800000.0
2008-12-15 13:55:00,135.985,135.99,135.955,135.975,122600000.0
2008-12-15 13:56:00,135.975,136.01,135.96,135.985,123200000.0
2008-12-15 13:57:00,135.975,135.99,135.97,135.97,91400000.0
2008-12-15 13:58:00,135.97,135.975,135.83,135.83,173400000.0
2008-12-15 13:59:00,135.85,135.925,135.84,135.875,177800000.0
2008-12-15 14:00:00,135.875,135.875,135.76,135.77,212800000.0
2008-12-15 14:01:00,135.775,135.8,135.75,135.765,191000000.0
2008-12-15 14:02:00,135.755,135.775,135.61,135.665,362200000.0
2008-12-15 14:03:00,135.665,135.665,135.63,135.655,99400000.0
2008-12-15 14:04:00,135.66,135.75,135.655,135.73,154400000.0
2008-12-15 14:05:00,135.74,135.75,135.695,135.7,105800000.0
2008-12-15 14:06:00,135.71,135.745,135.68,135.68,212000000.0
2008-12-15 14:07:00,135.68,135.68,135.48,135.515,220200000.0
2008-12-15 14:08:00,135.52,135.63,135.52,135.61,196200000.0
2008-12-15 14:09:00,135.605,135.605,135.515,135.545,154600000.0
2008-12-15 14:10:00,135.55,135.625,135.53,135.61,127400000.0
2008-12-15 14:11:00,135.605,135.605,135.565,135.59,162400000.0
2008-12-15 14:12:00,135.58,135.59,135.56,135.575,144200000.0
2008-12-15 14:13:00,135.57,135.605,135.545,135.545,135200000.0
2008-12-15 14:14:00,135.545,135.58,135.53,135.54,558599998.0
2008-12-15 14:15:00,135.5,135.6,135.48,135.485,309400000.0
2008-12-15 14:16:00,135.485,135.525,135.455,135.505,185600000.0
2008-12-15 14:17:00,135.505,135.585,135.485,135.575,206400000.0
2008-12-15 14:18:00,135.575,135.585,135.55,135.56,64000000.0
2008-12-15 14:19:00,135.55,135.585,135.525,135.53,145000000.0
2008-12-15 14:20:00,135.53,135.58,135.51,135.58,307400000.0
2008-12-15 14:21:00,135.58,135.59,135.525,135.56,198400000.0
2008-12-15 14:22:00,135.555,135.565,135.445,135.48,176000000.0
2008-12-15 14:23:00,135.455,135.52,135.445,135.52,210400000.0
2008-12-15 14:24:00,135.51,135.575,135.5,135.56,180400000.0
2008-12-15 14:25:00,135.57,135.655,135.55,135.655,232800000.0
2008-12-15 14:26:00,135.67,135.755,135.66,135.745,384800000.0
2008-12-15 14:27:00,135.755,135.84,135.73,135.775,283800000.0
2008-12-15 14:28:00,135.75,135.775,135.71,135.755,192800000.0
2008-12-15 14:29:00,135.75,135.795,135.72,135.775,269600000.0
2008-12-15 14:30:00,135.785,135.81,135.765,135.77,145000000.0
2008-12-15 14:31:00,135.77,135.79,135.725,135.775,176200000.0
2008-12-15 14:32:00,135.78,135.795,135.74,135.765,117600000.0
2008-12-15 14:33:00,135.765,135.78,135.715,135.74,234600000.0
2008-12-15 14:34:00,135.74,135.77,135.715,135.725,239000000.0
2008-12-15 14:35:00,135.72,135.765,135.665,135.765,169800000.0
2008-12-15 14:36:00,135.765,135.785,135.72,135.785,287800000.0
2008-12-15 14:37:00,135.78,135.86,135.745,135.86,185600000.0
2008-12-15 14:38:00,135.835,135.875,135.835,135.865,169600000.0
2008-12-15 14:39:00,135.87,135.895,135.81,135.845,202400000.0
2008-12-15 14:40:00,135.85,135.875,135.82,135.875,70400000.0
2008-12-15 14:41:00,135.865,135.895,135.83,135.87,140800000.0
2008-12-15 14:42:00,135.87,135.885,135.845,135.87,134000000.0
2008-12-15 14:43:00,135.865,135.88,135.835,135.88,166400000.0
2008-12-15 14:44:00,135.88,135.88,135.8,135.82,190400000.0
2008-12-15 14:45:00,135.825,135.88,135.795,135.86,348000000.0
2008-12-15 14:46:00,135.85,136.055,135.835,136.005,312600000.0
2008-12-15 14:47:00,136.015,136.095,135.965,136.03,514000004.0
2008-12-15 14:48:00,136.02,136.14,136.02,136.14,182800000.0
2008-12-15 14:49:00,136.15,136.27,136.14,136.235,217000000.0
2008-12-15 14:50:00,136.235,136.38,136.2,136.315,268400000.0
2008-12-15 14:51:00,136.315,136.355,136.3,136.315,197600000.0
2008-12-15 14:52:00,136.315,136.335,136.305,136.315,162600000.0
2008-12-15 14:53:00,136.315,136.315,136.265,136.3,252400000.0
2008-12-15 14:54:00,136.28,136.3,136.245,136.265,169600000.0
2008-12-15 14:55:00,136.26,136.31,136.26,136.31,113800000.0
2008-12-15 14:56:00,136.31,136.315,136.24,136.245,303600000.0
2008-12-15 14:57:00,136.24,136.315,136.23,136.29,239400000.0
2008-12-15 14:58:00,136.295,136.365,136.295,136.325,172000000.0
2008-12-15 14:59:00,136.32,136.37,136.29,136.29,153800000.0
2008-12-15 15:00:00,136.305,136.33,136.255,136.255,183000000.0
2008-12-15 15:01:00,136.265,136.295,136.23,136.23,152800000.0
2008-12-15 15:02:00,136.23,136.23,136.07,136.07,156200000.0
2008-12-15 15:03:00,136.06,136.075,135.92,135.935,225800000.0
2008-12-15 15:04:00,135.935,135.975,135.92,135.955,375200000.0
2008-12-15 15:05:00,135.955,135.99,135.925,135.985,238400000.0
2008-12-15 15:06:00,135.97,136.055,135.935,136.03,445799999.0
2008-12-15 15:07:00,136.03,136.035,135.96,136.025,237600000.0
2008-12-15 15:08:00,136.04,136.075,136.01,136.065,300000000.0
2008-12-15 15:09:00,136.08,136.105,136.065,136.075,140800000.0
2008-12-15 15:10:00,136.08,136.125,135.985,136.1,243400000.0
2008-12-15 15:11:00,136.12,136.19,136.08,136.125,275000000.0
2008-12-15 15:12:00,136.125,136.16,136.09,136.14,262600000.0
2008-12-15 15:13:00,136.15,136.15,136.055,136.105,303000000.0
2008-12-15 15:14:00,136.11,136.155,136.085,136.085,296200000.0
2008-12-15 15:15:00,136.085,136.09,135.91,136.04,436799994.0
2008-12-15 15:16:00,136.04,136.06,135.935,136.02,313800000.0
2008-12-15 15:17:00,136.005,136.03,135.935,135.975,301800000.0
2008-12-15 15:18:00,135.975,136.04,135.975,135.985,242200000.0
2008-12-15 15:19:00,135.985,136.03,135.965,135.995,187600000.0
2008-12-15 15:20:00,135.98,136.02,135.89,135.98,259400000.0
2008-12-15 15:21:00,135.98,136.01,135.885,135.94,301200000.0
2008-12-15 15:22:00,135.94,136.08,135.94,136.065,360400000.0
2008-12-15 15:23:00,136.07,136.125,136.05,136.105,313200000.0
2008-12-15 15:24:00,136.105,136.3,136.09,136.29,215400000.0
2008-12-15 15:25:00,136.3,136.405,136.27,136.365,278200000.0
2008-12-15 15:26:00,136.38,136.58,136.365,136.53,301400000.0
2008-12-15 15:27:00,136.53,136.565,136.49,136.56,270600000.0
2008-12-15 15:28:00,136.545,136.555,136.47,136.47,219200000.0
2008-12-15 15:29:00,136.47,136.48,136.205,136.22,313200000.0
2008-12-15 15:30:00,136.2,136.345,136.2,136.26,449200000.0
2008-12-15 15:31:00,136.255,136.305,136.2,136.205,395400000.0
2008-12-15 15:32:00,136.23,136.235,136.14,136.14,460200000.0
2008-12-15 15:33:00,136.14,136.145,136.03,136.06,310500000.0
2008-12-15 15:34:00,136.05,136.065,135.915,136.005,306400000.0
2008-12-15 15:35:00,135.995,136.085,135.98,136.065,310400000.0
2008-12-15 15:36:00,136.075,136.09,136.02,136.04,313600000.0
2008-12-15 15:37:00,136.05,136.09,136.03,136.09,277800000.0
2008-12-15 15:38:00,136.09,136.12,136.07,136.095,410400000.0
2008-12-15 15:39:00,136.11,136.17,136.055,136.135,499200000.0
2008-12-15 15:40:00,136.14,136.26,136.14,136.26,409600000.0
2008-12-15 15:41:00,136.26,136.26,136.16,136.23,296000000.0
2008-12-15 15:42:00,136.235,136.29,136.21,136.29,391200000.0
2008-12-15 15:43:00,136.29,136.42,136.275,136.41,293200000.0
2008-12-15 15:44:00,136.42,136.435,136.305,136.39,359600000.0
2008-12-15 15:45:00,136.375,136.425,136.355,136.41,364000000.0
2008-12-15 15:46:00,136.41,136.57,136.39,136.545,437800000.0
2008-12-15 15:47:00,136.55,136.59,136.53,136.57,321600000.0
2008-12-15 15:48:00,136.585,136.69,136.54,136.675,419200000.0
2008-12-15 15:49:00,136.675,136.68,136.53,136.645,410000000.0
2008-12-15 15:50:00,136.65,136.67,136.4,136.415,188000000.0
2008-12-15 15:51:00,136.425,136.445,136.335,136.335,160800000.0
2008-12-15 15:52:00,136.345,136.385,136.295,136.36,172000000.0
2008-12-15 15:53:00,136.365,136.41,136.305,136.33,414400000.0
2008-12-15 15:54:00,136.34,136.495,136.34,136.465,380000000.0
2008-12-15 15:55:00,136.46,136.475,136.305,136.365,459200000.0
2008-12-15 15:56:00,136.37,136.565,136.36,136.52,366000000.0
2008-12-15 15:57:00,136.52,136.585,136.505,136.585,296000000.0
2008-12-15 15:58:00,136.585,136.735,136.575,136.66,258400000.0
2008-12-15 15:59:00,136.665,136.795,136.65,136.695,273200000.0
2008-12-15 16:00:00,136.7,136.795,136.675,136.73,161600000.0
2008-12-15 16:01:00,136.735,136.775,136.695,136.715,165600000.0
2008-12-15 16:02:00,136.73,136.745,136.67,136.69,77700000.0
2008-12-15 16:03:00,136.705,136.755,136.645,136.66,164800000.0
2008-12-15 16:04:00,136.66,136.66,136.55,136.585,186400000.0
2008-12-15 16:05:00,136.58,136.755,136.565,136.715,198400000.0
2008-12-15 16:06:00,136.715,136.77,136.705,136.76,252800000.0
2008-12-15 16:07:00,136.745,136.76,136.71,136.75,163200000.0
2008-12-15 16:08:00,136.755,136.91,136.73,136.89,177600000.0
2008-12-15 16:09:00,136.895,136.93,136.83,136.86,248800000.0
2008-12-15 16:10:00,136.865,136.885,136.73,136.765,328799999.0
2008-12-15 16:11:00,136.76,136.82,136.725,136.755,175200000.0
2008-12-15 16:12:00,136.75,136.785,136.735,136.735,245600000.0
2008-12-15 16:13:00,136.71,136.735,136.66,136.73,468800000.0
2008-12-15 16:14:00,136.725,136.775,136.71,136.74,134400000.0
2008-12-15 16:15:00,136.735,136.78,136.705,136.705,169600000.0
2008-12-15 16:16:00,136.705,136.765,136.705,136.76,120000000.0
2008-12-15 16:17:00,136.77,136.785,136.665,136.745,166400000.0
2008-12-15 16:18:00,136.745,136.77,136.705,136.73,180800000.0
2008-12-15 16:19:00,136.73,136.945,136.655,136.945,297800000.0
2008-12-15 16:20:00,136.94,137.03,136.92,136.965,192800000.0
2008-12-15 16:21:00,136.975,137.04,136.92,136.96,199200000.0
2008-12-15 16:22:00,136.955,137.16,136.955,137.155,321600000.0
2008-12-15 16:23:00,137.15,137.275,137.145,137.22,261800000.0
2008-12-15 16:24:00,137.215,137.465,137.215,137.455,318400000.0
2008-12-15 16:25:00,137.45,137.45,137.295,137.32,266600000.0
2008-12-15 16:26:00,137.31,137.41,137.31,137.345,278000000.0
2008-12-15 16:27:00,137.355,137.36,137.28,137.28,259999999.0
2008-12-15 16:28:00,137.28,137.34,137.265,137.33,274200000.0
2008-12-15 16:29:00,137.355,137.405,137.35,137.37,129600000.0
2008-12-15 16:30:00,137.365,137.385,137.265,137.315,240800000.0
2008-12-15 16:31:00,137.315,137.325,137.205,137.26,207400000.0
2008-12-15 16:32:00,137.255,137.335,137.245,137.33,188000000.0
2008-12-15 16:33:00,137.345,137.445,137.345,137.4,241600000.0
2008-12-15 16:34:00,137.395,137.54,137.385,137.5,323600000.0
2008-12-15 16:35:00,137.5,137.55,137.475,137.54,309200000.0
2008-12-15 16:36:00,137.545,137.585,137.475,137.525,480800000.0
2008-12-15 16:37:00,137.52,137.565,137.51,137.56,291000000.0
2008-12-15 16:38:00,137.56,137.885,137.555,137.86,240000000.0
2008-12-15 16:39:00,137.865,137.945,137.745,137.935,388800000.0
2008-12-15 16:40:00,137.94,137.965,137.735,137.79,329600000.0
2008-12-15 16:41:00,137.78,137.83,137.745,137.75,259200000.0
2008-12-15 16:42:00,137.755,137.98,137.755,137.845,388400000.0
2008-12-15 16:43:00,137.845,138.18,137.775,138.13,299200000.0
2008-12-15 16:44:00,138.125,138.28,138.12,138.22,435000000.0
2008-12-15 16:45:00,138.22,138.25,138.09,138.135,332000000.0
2008-12-15 16:46:00,138.12,138.15,138.09,138.125,288000000.0
2008-12-15 16:47:00,138.135,138.135,138.05,138.055,219200000.0
2008-12-15 16:48:00,138.055,138.165,138.03,138.13,292800000.0
2008-12-15 16:49:00,138.13,138.21,138.115,138.125,220800000.0
2008-12-15 16:50:00,138.14,138.185,138.01,138.06,286000000.0
2008-12-15 16:51:00,138.06,138.395,138.06,138.39,382000000.0
2008-12-15 16:52:00,138.39,138.47,138.33,138.355,445199999.0
2008-12-15 16:53:00,138.34,138.34,138.27,138.28,196000000.0
2008-12-15 16:54:00,138.28,138.315,138.27,138.315,173600000.0
2008-12-15 16:55:00,138.315,138.325,138.185,138.215,268000000.0
2008-12-15 16:56:00,138.22,138.26,138.145,138.145,140800000.0
2008-12-15 16:57:00,138.14,138.145,138.03,138.055,162400000.0
2008-12-15 16:58:00,138.04,138.04,137.94,137.94,265800000.0
2008-12-15 16:59:00,137.945,137.965,137.76,137.785,280000000.0
2008-12-15 17:00:00,137.79,137.88,137.75,137.84,338000000.0
2008-12-15 17:01:00,137.845,138.015,137.815,138.005,353800000.0
2008-12-15 17:02:00,138.01,138.095,137.99,138.09,242800000.0
2008-12-15 17:03:00,138.085,138.135,138.065,138.07,219400000.0
2008-12-15 17:04:00,138.07,138.195,138.05,138.185,231400000.0
2008-12-15 17:05:00,138.15,138.335,138.15,138.275,270600000.0
2008-12-15 17:06:00,138.285,138.285,138.095,138.15,163200000.0
2008-12-15 17:07:00,138.145,138.24,138.125,138.23,165200000.0
2008-12-15 17:08:00,138.23,138.265,138.145,138.245,162400000.0
2008-12-15 17:09:00,138.26,138.305,138.18,138.2,292400000.0
2008-12-15 17:10:00,138.2,138.2,138.07,138.075,381200000.0
2008-12-15 17:11:00,138.075,138.14,138.055,138.125,201600000.0
2008-12-15 17:12:00,138.115,138.17,138.07,138.11,167400000.0
2008-12-15 17:13:00,138.1,138.105,137.975,138.025,239200000.0
2008-12-15 17:14:00,138.035,138.155,138.01,138.075,290800000.0
2008-12-15 17:15:00,138.075,138.135,138.07,138.135,147200000.0
2008-12-15 17:16:00,138.14,138.16,138.08,138.16,155200000.0
2008-12-15 17:17:00,138.175,138.2,138.11,138.155,265200000.0
2008-12-15 17:18:00,138.145,138.2,138.135,138.14,174000000.0
2008-12-15 17:19:00,138.135,138.285,138.13,138.19,314800000.0
2008-12-15 17:20:00,138.18,138.23,138.085,138.09,357200000.0
2008-12-15 17:21:00,138.1,138.225,138.1,138.215,562600000.0
2008-12-15 17:22:00,138.225,138.23,138.175,138.21,314200000.0
2008-12-15 17:23:00,138.235,138.235,138.155,138.2,301000000.0
2008-12-15 17:24:00,138.2,138.34,138.19,138.31,237800000.0
2008-12-15 17:25:00,138.315,138.43,138.285,138.305,264000000.0
2008-12-15 17:26:00,138.31,138.465,138.26,138.44,252400000.0
2008-12-15 17:27:00,138.445,138.55,138.4,138.52,271400000.0
2008-12-15 17:28:00,138.525,138.735,138.515,138.645,392000000.0
2008-12-15 17:29:00,138.645,138.7,138.58,138.665,352800000.0
2008-12-15 17:30:00,138.7,138.715,138.535,138.54,263400000.0
2008-12-15 17:31:00,138.525,138.755,138.525,138.67,302800000.0
2008-12-15 17:32:00,138.67,138.67,138.555,138.665,302600000.0
2008-12-15 17:33:00,138.67,138.67,138.6,138.6,336000000.0
2008-12-15 17:34:00,138.585,138.605,138.51,138.535,100200000.0
2008-12-15 17:35:00,138.55,138.555,138.45,138.48,161600000.0
2008-12-15 17:36:00,138.475,138.575,138.425,138.555,324800000.0
2008-12-15 17:37:00,138.555,138.665,138.545,138.605,412000000.0
2008-12-15 17:38:00,138.605,138.67,138.55,138.66,277800000.0
2008-12-15 17:39:00,138.66,138.68,138.595,138.65,327200000.0
2008-12-15 17:40:00,138.64,138.66,138.555,138.63,144800000.0
2008-12-15 17:41:00,138.625,138.73,138.625,138.645,193600000.0
2008-12-15 17:42:00,138.635,138.76,138.635,138.76,199200000.0
2008-12-15 17:43:00,138.77,138.885,138.74,138.82,254400000.0
2008-12-15 17:44:00,138.81,138.96,138.74,138.95,312400000.0
2008-12-15 17:45:00,138.935,139.23,138.89,139.105,440000000.0
2008-12-15 17:46:00,139.115,139.155,139.045,139.1,214400000.0
2008-12-15 17:47:00,139.105,139.125,139.02,139.055,255200000.0
2008-12-15 17:48:00,139.06,139.08,138.985,139.005,148000000.0
2008-12-15 17:49:00,139.015,139.03,138.875,138.885,169600000.0
2008-12-15 17:50:00,138.89,138.96,138.85,138.935,261600000.0
2008-12-15 17:51:00,138.95,139.015,138.885,138.94,192800000.0
2008-12-15 17:52:00,138.93,138.95,138.9,138.925,133400000.0
2008-12-15 17:53:00,138.91,138.91,138.745,138.785,131200000.0
2008-12-15 17:54:00,138.78,139.095,138.77,139.05,340000000.0
2008-12-15 17:55:00,139.05,139.18,138.995,139.16,273800000.0
2008-12-15 17:56:00,139.155,139.185,139.045,139.11,255800000.0
2008-12-15 17:57:00,139.1,139.1,138.935,139.01,276400000.0
2008-12-15 17:58:00,139.01,139.015,138.925,138.965,224200000.0
2008-12-15 17:59:00,138.955,139.015,138.93,138.97,178000000.0
2008-12-15 18:00:00,138.98,139.04,138.935,139.0,191000000.0
2008-12-15 18:01:00,139.0,139.04,138.955,138.97,241000000.0
2008-12-15 18:02:00,138.975,138.99,138.955,138.98,150400000.0
2008-12-15 18:03:00,138.985,139.01,138.855,138.855,250400000.0
2008-12-15 18:04:00,138.855,138.86,138.78,138.79,146400000.0
2008-12-15 18:05:00,138.79,138.795,138.74,138.77,195200000.0
2008-12-15 18:06:00,138.77,138.825,138.74,138.785,184000000.0
2008-12-15 18:07:00,138.775,138.84,138.775,138.835,89000000.0
2008-12-15 18:08:00,138.835,138.91,138.825,138.9,217000000.0
2008-12-15 18:09:00,138.91,138.91,138.795,138.795,228000000.0
2008-12-15 18:10:00,138.795,138.85,138.78,138.81,286400000.0
2008-12-15 18:11:00,138.8,138.84,138.75,138.77,425600000.0
2008-12-15 18:12:00,138.78,138.84,138.745,138.835,392800000.0
2008-12-15 18:13:00,138.835,138.89,138.82,138.85,248800000.0
2008-12-15 18:14:00,138.85,138.955,138.85,138.895,297000000.0
2008-12-15 18:15:00,138.9,138.99,138.895,138.95,239600000.0
2008-12-15 18:16:00,138.96,139.06,138.91,138.91,117000000.0
2008-12-15 18:17:00,138.91,138.93,138.855,138.865,91200000.0
2008-12-15 18:18:00,138.865,138.89,138.84,138.855,110600000.0
2008-12-15 18:19:00,138.865,138.9,138.84,138.895,104000000.0
2008-12-15 18:20:00,138.895,138.925,138.86,138.895,113400000.0
2008-12-15 18:21:00,138.9,138.955,138.845,138.955,72800000.0
2008-12-15 18:22:00,138.955,138.96,138.88,138.89,172800000.0
2008-12-15 18:23:00,138.895,138.905,138.82,138.9,226400000.0
2008-12-15 18:24:00,138.9,138.955,138.9,138.955,113000000.0
2008-12-15 18:25:00,138.955,138.98,138.915,138.945,135200000.0
2008-12-15 18:26:00,138.945,138.99,138.925,138.985,134400000.0
2008-12-15 18:27:00,138.985,138.99,138.94,138.95,222399999.0
2008-12-15 18:28:00,138.955,138.97,138.91,138.93,143200000.0
2008-12-15 18:29:00,138.94,138.95,138.89,138.92,96800000.0
2008-12-15 18:30:00,138.92,138.92,138.865,138.895,120000000.0
2008-12-15 18:31:00,138.885,138.905,138.865,138.9,88000000.0
2008-12-15 18:32:00,138.905,138.935,138.895,138.92,94800000.0
2008-12-15 18:33:00,138.92,139.005,138.9,138.97,136000000.0
2008-12-15 18:34:00,138.96,138.96,138.865,138.895,74400000.0
2008-12-15 18:35:00,138.89,138.895,138.745,138.745,97400000.0
2008-12-15 18:36:00,138.73,138.73,138.49,138.51,117400000.0
2008-12-15 18:37:00,138.51,138.545,138.48,138.545,78400000.0
2008-12-15 18:38:00,138.55,138.765,138.55,138.64,384000000.0
2008-12-15 18:39:00,138.65,138.685,138.605,138.645,237600000.0
2008-12-15 18:40:00,138.65,138.65,138.52,138.57,168000000.0
2008-12-15 18:41:00,138.555,138.585,138.46,138.46,187200000.0
2008-12-15 18:42:00,138.46,138.505,138.455,138.475,145600000.0
2008-12-15 18:43:00,138.485,138.605,138.475,138.5,390400000.0
2008-12-15 18:44:00,138.51,138.625,138.505,138.6,239200000.0
2008-12-15 18:45:00,138.605,138.605,138.54,138.555,108800000.0
2008-12-15 18:46:00,138.565,138.57,138.54,138.56,80000000.0
2008-12-15 18:47:00,138.57,138.6,138.565,138.59,64000000.0
2008-12-15 18:48:00,138.595,138.665,138.57,138.665,116800000.0
2008-12-15 18:49:00,138.67,138.725,138.65,138.725,108200000.0
2008-12-15 18:50:00,138.725,138.73,138.695,138.7,91200000.0
2008-12-15 18:51:00,138.715,138.79,138.685,138.77,168000000.0
2008-12-15 18:52:00,138.77,138.785,138.71,138.725,121800000.0
2008-12-15 18:53:00,138.73,138.745,138.665,138.69,502399994.0
2008-12-15 18:54:00,138.69,138.725,138.665,138.68,177199998.0
2008-12-15 18:55:00,138.685,138.695,138.62,138.66,214400000.0
2008-12-15 18:56:00,138.64,138.695,138.6,138.63,126400000.0
2008-12-15 18:57:00,138.63,138.64,138.475,138.485,263200000.0
2008-12-15 18:58:00,138.475,138.58,138.475,138.54,234400000.0
2008-12-15 18:59:00,138.54,138.57,138.42,138.51,222399999.0
2008-12-15 19:00:00,138.51,138.535,138.425,138.465,177200000.0
2008-12-15 19:01:00,138.465,138.52,138.435,138.51,119400000.0
2008-12-15 19:02:00,138.52,138.585,138.505,138.52,172800000.0
2008-12-15 19:03:00,138.52,138.55,138.5,138.545,96600000.0
2008-12-15 19:04:00,138.55,138.63,138.545,138.62,206400000.0
2008-12-15 19:05:00,138.605,138.665,138.575,138.62,158200000.0
2008-12-15 19:06:00,138.62,138.69,138.62,138.67,86400000.0
2008-12-15 19:07:00,138.66,138.69,138.655,138.68,70400000.0
2008-12-15 19:08:00,138.695,138.73,138.66,138.695,59400000.0
2008-12-15 19:09:00,138.7,138.75,138.66,138.72,128000000.0
2008-12-15 19:10:00,138.725,138.785,138.71,138.77,107200000.0
2008-12-15 19:11:00,138.77,138.81,138.74,138.77,82400000.0
2008-12-15 19:12:00,138.775,138.775,138.75,138.76,72000000.0
2008-12-15 19:13:00,138.75,138.77,138.74,138.75,111200000.0
2008-12-15 19:14:00,138.75,138.75,138.71,138.725,120800000.0
2008-12-15 19:15:00,138.725,138.8,138.715,138.8,133600000.0
2008-12-15 19:16:00,138.81,138.81,138.74,138.74,128800000.0
2008-12-15 19:17:00,138.75,138.75,138.675,138.69,150400000.0
2008-12-15 19:18:00,138.69,138.735,138.69,138.735,36800000.0
2008-12-15 19:19:00,138.725,138.745,138.685,138.725,88000000.0
2008-12-15 19:20:00,138.725,138.74,138.7,138.72,48000000.0
2008-12-15 19:21:00,138.675,138.825,138.675,138.81,165600000.0
2008-12-15 19:22:00,138.81,138.81,138.77,138.8,67200000.0
2008-12-15 19:23:00,138.8,138.87,138.8,138.865,83200000.0
2008-12-15 19:24:00,138.87,138.87,138.845,138.845,9600000.0
2008-12-15 19:25:00,138.845,138.88,138.81,138.86,116000000.0
2008-12-15 19:26:00,138.85,138.855,138.83,138.85,166200000.0
2008-12-15 19:27:00,138.855,138.865,138.82,138.86,27200000.0
2008-12-15 19:28:00,138.855,139.01,138.845,139.005,122400000.0
2008-12-15 19:29:00,138.98,139.055,138.945,139.05,102400000.0
2008-12-15 19:30:00,139.05,139.05,139.015,139.015,121800000.0
2008-12-15 19:31:00,139.02,139.02,138.85,138.945,167000000.0
2008-12-15 19:32:00,138.95,138.97,138.895,138.9,69800000.0
2008-12-15 19:33:00,138.86,138.865,138.85,138.85,60800000.0
2008-12-15 19:34:00,138.85,138.85,138.8,138.815,58800000.0
2008-12-15 19:35:00,138.815,138.825,138.79,138.79,92800000.0
2008-12-15 19:36:00,138.79,138.79,138.7,138.735,116000000.0
2008-12-15 19:37:00,138.735,138.74,138.655,138.67,125600000.0
2008-12-15 19:38:00,138.67,138.71,138.67,138.685,87200000.0
2008-12-15 19:39:00,138.685,138.705,138.645,138.65,84600000.0
2008-12-15 19:40:00,138.66,138.665,138.6,138.61,43200000.0
2008-12-15 19:41:00,138.6,138.6,138.545,138.55,25600000.0
2008-12-15 19:42:00,138.555,138.555,138.49,138.515,23400000.0
2008-12-15 19:43:00,138.53,138.6,138.52,138.57,54400000.0
2008-12-15 19:44:00,138.57,138.57,138.535,138.565,32000000.0
2008-12-15 19:45:00,138.56,138.57,138.5,138.51,72000000.0
2008-12-15 19:46:00,138.525,138.54,138.48,138.5,52000000.0
2008-12-15 19:47:00,138.49,138.535,138.49,138.525,70400000.0
2008-12-15 19:48:00,138.515,138.525,138.485,138.49,56000000.0
2008-12-15 19:49:00,138.49,138.51,138.4,138.495,131800000.0
2008-12-15 19:50:00,138.495,138.505,138.455,138.48,55800000.0
2008-12-15 19:51:00,138.48,138.53,138.48,138.51,34000000.0
2008-12-15 19:52:00,138.51,138.53,138.445,138.53,67200000.0
2008-12-15 19:53:00,138.53,138.575,138.51,138.56,81600000.0
2008-12-15 19:54:00,138.56,138.57,138.52,138.53,99200000.0
2008-12-15 19:55:00,138.53,138.565,138.505,138.565,52800000.0
2008-12-15 19:56:00,138.56,138.6,138.56,138.595,28800000.0
2008-12-15 19:57:00,138.605,138.62,138.595,138.6,44800000.0
2008-12-15 19:58:00,138.6,138.665,138.545,138.625,141600000.0
2008-12-15 19:59:00,138.62,138.655,138.61,138.62,112400000.0
2008-12-15 20:00:00,138.615,138.655,138.59,138.655,48400000.0
2008-12-15 20:01:00,138.655,138.71,138.62,138.665,138400000.0
2008-12-15 20:02:00,138.665,138.715,138.65,138.69,133000000.0
2008-12-15 20:03:00,138.675,138.695,138.635,138.695,101200000.0
2008-12-15 20:04:00,138.69,138.705,138.645,138.68,40800000.0
2008-12-15 20:05:00,138.68,138.68,138.535,138.565,228200000.0
2008-12-15 20:06:00,138.57,138.58,138.46,138.46,89600000.0
2008-12-15 20:07:00,138.455,138.47,138.365,138.38,50600000.0
2008-12-15 20:08:00,138.38,138.38,138.31,138.37,78400000.0
2008-12-15 20:09:00,138.37,138.375,138.355,138.36,84000000.0
2008-12-15 20:10:00,138.365,138.525,138.35,138.52,134800000.0
2008-12-15 20:11:00,138.515,138.59,138.48,138.55,93800000.0
2008-12-15 20:12:00,138.555,138.555,138.47,138.47,92000000.0
2008-12-15 20:13:00,138.47,138.47,138.365,138.365,98400000.0
2008-12-15 20:14:00,138.355,138.45,138.355,138.45,64800000.0
2008-12-15 20:15:00,138.43,138.475,138.39,138.435,100800000.0
2008-12-15 20:16:00,138.43,138.44,138.385,138.39,27200000.0
2008-12-15 20:17:00,138.395,138.41,138.395,138.41,11200000.0
2008-12-15 20:18:00,138.415,138.415,138.41,138.41,9600000.0
2008-12-15 20:19:00,138.42,138.53,138.4,138.52,96000000.0
2008-12-15 20:20:00,138.52,138.565,138.52,138.565,28800000.0
2008-12-15 20:21:00,138.57,138.585,138.54,138.555,72000000.0
2008-12-15 20:22:00,138.58,138.61,138.55,138.595,40000000.0
2008-12-15 20:23:00,138.585,138.63,138.54,138.58,102400000.0
2008-12-15 20:24:00,138.59,138.66,138.59,138.645,55400000.0
2008-12-15 20:25:00,138.655,138.755,138.655,138.745,66600000.0
2008-12-15 20:26:00,138.75,138.845,138.75,138.83,85200000.0
2008-12-15 20:27:00,138.83,138.88,138.83,138.855,40000000.0
2008-12-15 20:28:00,138.85,138.905,138.82,138.89,64000000.0
2008-12-15 20:29:00,138.89,138.915,138.855,138.905,110400000.0
2008-12-15 20:30:00,138.88,138.88,138.815,138.855,86400000.0
2008-12-15 20:31:00,138.85,138.875,138.69,138.785,201600000.0
2008-12-15 20:32:00,138.81,138.845,138.775,138.79,118400000.0
2008-12-15 20:33:00,138.8,138.8,138.78,138.795,43200000.0
2008-12-15 20:34:00,138.79,138.805,138.745,138.745,73600000.0
2008-12-15 20:35:00,138.75,138.775,138.735,138.735,120000000.0
2008-12-15 20:36:00,138.735,138.755,138.68,138.7,65600000.0
2008-12-15 20:37:00,138.71,138.73,138.705,138.73,27200000.0
2008-12-15 20:38:00,138.725,138.735,138.715,138.735,16000000.0
2008-12-15 20:39:00,138.73,138.82,138.72,138.815,91200000.0
2008-12-15 20:40:00,138.825,138.87,138.815,138.855,41000000.0
2008-12-15 20:41:00,138.85,138.885,138.81,138.865,25600000.0
2008-12-15 20:42:00,138.87,138.87,138.835,138.86,30400000.0
2008-12-15 20:43:00,138.855,138.865,138.745,138.805,58800000.0
2008-12-15 20:44:00,138.805,138.815,138.66,138.68,133800000.0
2008-12-15 20:45:00,138.69,138.695,138.665,138.685,36800000.0
2008-12-15 20:46:00,138.68,138.72,138.68,138.7,65600000.0
2008-12-15 20:47:00,138.7,138.7,138.62,138.635,184800000.0
2008-12-15 20:48:00,138.655,138.72,138.65,138.71,64000000.0
2008-12-15 20:49:00,138.705,138.745,138.695,138.745,17600000.0
2008-12-15 20:50:00,138.71,138.715,138.655,138.655,68800000.0
2008-12-15 20:51:00,138.62,138.62,138.51,138.545,169600000.0
2008-12-15 20:52:00,138.555,138.585,138.55,138.55,72800000.0
2008-12-15 20:53:00,138.55,138.55,138.45,138.48,368200000.0
2008-12-15 20:54:00,138.48,138.525,138.48,138.515,84800000.0
2008-12-15 20:55:00,138.515,138.605,138.495,138.585,180000000.0
2008-12-15 20:56:00,138.585,138.585,138.495,138.515,72000000.0
2008-12-15 20:57:00,138.51,138.52,138.51,138.51,30400000.0
2008-12-15 20:58:00,138.505,138.52,138.485,138.495,123200000.0
2008-12-15 20:59:00,138.5,138.505,138.47,138.49,92800000.0
2008-12-15 21:00:00,138.49,138.49,138.455,138.47,59200000.0
2008-12-15 21:01:00,138.475,138.505,138.475,138.495,72800000.0
2008-12-15 21:02:00,138.5,138.555,138.495,138.51,86400000.0
2008-12-15 21:03:00,138.515,138.575,138.515,138.575,11200000.0
2008-12-15 21:04:00,138.57,138.59,138.56,138.565,68800000.0
2008-12-15 21:05:00,138.565,138.575,138.53,138.57,58400000.0
2008-12-15 21:06:00,138.57,138.57,138.545,138.545,28800000.0
2008-12-15 21:07:00,138.545,138.56,138.545,138.56,25600000.0
2008-12-15 21:08:00,138.56,138.58,138.55,138.57,52000000.0
2008-12-15 21:09:00,138.57,138.57,138.545,138.55,32000000.0
2008-12-15 21:10:00,138.535,138.545,138.515,138.53,45600000.0
2008-12-15 21:11:00,138.515,138.515,138.435,138.435,142400000.0
2008-12-15 21:12:00,138.43,138.47,138.43,138.47,38400000.0
2008-12-15 21:13:00,138.455,138.455,138.42,138.45,36200000.0
2008-12-15 21:14:00,138.46,138.47,138.43,138.45,67000000.0
2008-12-15 21:15:00,138.46,138.465,138.445,138.445,20800000.0
2008-12-15 21:16:00,138.45,138.45,138.42,138.435,27200000.0
2008-12-15 21:17:00,138.445,138.505,138.445,138.505,25600000.0
2008-12-15 21:18:00,138.49,138.515,138.475,138.515,60800000.0
2008-12-15 21:19:00,138.515,138.57,138.515,138.545,43200000.0
2008-12-15 21:20:00,138.55,138.55,138.515,138.53,49600000.0
2008-12-15 21:21:00,138.53,138.575,138.53,138.575,43200000.0
2008-12-15 21:22:00,138.575,138.585,138.575,138.585,37800000.0
2008-12-15 21:23:00,138.585,138.62,138.585,138.61,28200000.0
2008-12-15 21:24:00,138.61,138.61,138.595,138.595,25600000.0
2008-12-15 21:25:00,138.585,138.62,138.57,138.62,31200000.0
2008-12-15 21:26:00,138.62,138.64,138.505,138.54,52400000.0
2008-12-15 21:27:00,138.54,138.56,138.505,138.505,60800000.0
2008-12-15 21:28:00,138.47,138.485,138.4,138.41,185600000.0
2008-12-15 21:29:00,138.415,138.465,138.355,138.36,130600000.0
2008-12-15 21:30:00,138.37,138.395,138.35,138.365,116800000.0
2008-12-15 21:31:00,138.365,138.365,138.365,138.365,27200000.0
2008-12-15 21:32:00,138.365,138.39,138.36,138.37,72000000.0
2008-12-15 21:33:00,138.37,138.445,138.37,138.44,110400000.0
2008-12-15 21:34:00,138.45,138.525,138.405,138.5,84800000.0
2008-12-15 21:35:00,138.505,138.51,138.475,138.5,82800000.0
2008-12-15 21:36:00,138.515,138.52,138.455,138.5,60200000.0
2008-12-15 21:37:00,138.495,138.495,138.395,138.405,64000000.0
2008-12-15 21:38:00,138.445,138.49,138.405,138.49,51200000.0
2008-12-15 21:39:00,138.495,138.53,138.45,138.5,86400000.0
2008-12-15 21:40:00,138.515,138.535,138.5,138.53,30400000.0
2008-12-15 21:41:00,138.505,138.545,138.505,138.535,59200000.0
2008-12-15 21:42:00,138.54,138.565,138.46,138.485,86400000.0
2008-12-15 21:43:00,138.485,138.51,138.425,138.43,97600000.0
2008-12-15 21:44:00,138.435,138.435,138.33,138.33,65600000.0
2008-12-15 21:45:00,138.325,138.335,138.305,138.315,88000000.0
2008-12-15 21:46:00,138.315,138.325,138.2,138.21,107200000.0
2008-12-15 21:47:00,138.21,138.29,138.205,138.285,131200000.0
2008-12-15 21:48:00,138.29,138.315,138.265,138.265,99200000.0
2008-12-15 21:49:00,138.27,138.285,138.245,138.255,89600000.0
2008-12-15 21:50:00,138.265,138.265,138.255,138.26,27200000.0
2008-12-15 21:51:00,138.265,138.275,138.245,138.265,72000000.0
2008-12-15 21:52:00,138.25,138.25,138.175,138.19,172800000.0
2008-12-15 21:53:00,138.195,138.215,138.16,138.17,46400000.0
2008-12-15 21:54:00,138.18,138.195,138.17,138.19,51200000.0
2008-12-15 21:55:00,138.19,138.2,138.105,138.15,128000000.0
2008-12-15 21:56:00,138.125,138.19,138.125,138.185,68800000.0
2008-12-15 21:57:00,138.19,138.205,138.15,138.17,46400000.0
2008-12-15 21:58:00,138.17,138.21,138.14,138.21,57600000.0
2008-12-15 21:59:00,138.21,138.225,138.135,138.155,88000000.0
2008-12-15 22:00:00,138.15,138.185,138.15,138.175,16000000.0
2008-12-15 22:01:00,138.18,138.21,138.17,138.2,19200000.0
2008-12-15 22:02:00,138.195,138.275,138.17,138.26,60800000.0
2008-12-15 22:03:00,138.245,138.32,138.245,138.32,36800000.0
2008-12-15 22:04:00,138.305,138.335,138.3,138.3,62400000.0
2008-12-15 22:05:00,138.3,138.305,138.3,138.3,43200000.0
2008-12-15 22:06:00,138.3,138.31,138.235,138.235,62400000.0
2008-12-15 22:07:00,138.25,138.25,138.165,138.18,68800000.0
2008-12-15 22:08:00,138.19,138.22,138.175,138.2,95400000.0
2008-12-15 22:09:00,138.2,138.205,138.12,138.13,57600000.0
2008-12-15 22:10:00,138.145,138.165,138.1,138.165,203200000.0
2008-12-15 22:11:00,138.16,138.165,138.135,138.145,22400000.0
2008-12-15 22:12:00,138.15,138.155,138.09,138.1,120000000.0
2008-12-15 22:13:00,138.105,138.11,138.05,138.05,30400000.0
2008-12-15 22:14:00,138.05,138.075,138.05,138.06,33600000.0
2008-12-15 22:15:00,138.06,138.12,138.06,138.12,32000000.0
2008-12-15 22:16:00,138.09,138.15,138.06,138.09,86400000.0
2008-12-15 22:17:00,138.11,138.19,138.11,138.185,55400000.0
2008-12-15 22:18:00,138.2,138.23,138.18,138.21,100800000.0
2008-12-15 22:19:00,138.21,138.225,138.15,138.22,122600000.0
2008-12-15 22:20:00,138.175,138.195,138.175,138.19,78600000.0
2008-12-15 22:21:00,138.18,138.205,138.18,138.205,43000000.0
2008-12-15 22:22:00,138.21,138.215,138.18,138.215,39200000.0
2008-12-15 22:23:00,138.225,138.265,138.195,138.255,48000000.0
2008-12-15 22:24:00,138.23,138.255,138.23,138.25,17600000.0
2008-12-15 22:25:00,138.25,138.305,138.25,138.295,19200000.0
2008-12-15 22:26:00,138.285,138.305,138.285,138.3,11200000.0
2008-12-15 22:27:00,138.305,138.305,138.29,138.3,8000000.0
2008-12-15 22:28:00,138.315,138.315,138.215,138.25,46400000.0
2008-12-15 22:29:00,138.265,138.33,138.255,138.33,56000000.0
2008-12-15 22:30:00,138.325,138.385,138.325,138.335,24000000.0
2008-12-15 22:31:00,138.34,138.425,138.28,138.425,196200000.0
2008-12-15 22:32:00,138.415,138.475,138.4,138.475,55200000.0
2008-12-15 22:33:00,138.46,138.525,138.46,138.52,47400000.0
2008-12-15 22:34:00,138.515,138.585,138.495,138.585,60200000.0
2008-12-15 22:35:00,138.595,138.895,138.585,138.895,199200000.0
2008-12-15 22:36:00,138.885,138.89,138.795,138.805,246400000.0
2008-12-15 22:37:00,138.82,138.925,138.8,138.925,126400000.0
2008-12-15 22:38:00,138.915,139.095,138.895,138.99,297000000.0
2008-12-15 22:39:00,138.99,139.06,138.955,138.955,308800000.0
2008-12-15 22:40:00,138.95,138.965,138.79,138.815,393600000.0
2008-12-15 22:41:00,138.82,138.99,138.805,138.945,420800000.0
2008-12-15 22:42:00,138.965,139.01,138.815,138.89,201600000.0
2008-12-15 22:43:00,138.89,138.94,138.745,138.785,319400000.0
2008-12-15 22:44:00,138.8,138.815,138.74,138.78,233600000.0
2008-12-15 22:45:00,138.78,138.78,138.725,138.78,259200000.0
2008-12-15 22:46:00,138.76,138.8,138.755,138.785,239400000.0
2008-12-15 22:47:00,138.79,138.805,138.72,138.735,179200000.0
2008-12-15 22:48:00,138.735,138.77,138.72,138.74,317200000.0
2008-12-15 22:49:00,138.735,138.75,138.7,138.73,142400000.0
2008-12-15 22:50:00,138.745,138.75,138.675,138.71,171200000.0
2008-12-15 22:51:00,138.7,138.73,138.67,138.68,230400000.0
2008-12-15 22:52:00,138.685,138.71,138.66,138.67,100800000.0
2008-12-15 22:53:00,138.67,138.675,138.645,138.665,80000000.0
2008-12-15 22:54:00,138.665,138.7,138.66,138.695,107200000.0
2008-12-15 22:55:00,138.71,138.795,138.71,138.79,134400000.0
2008-12-15 22:56:00,138.79,138.83,138.77,138.78,222400000.0
2008-12-15 22:57:00,138.78,138.78,138.78,138.78,147200000.0
2008-12-15 22:58:00,138.78,138.78,138.705,138.73,244800000.0
2008-12-15 22:59:00,138.73,138.82,138.73,138.775,134400000.0
2008-12-15 23:00:00,138.775,138.82,138.75,138.785,89000000.0
2008-12-15 23:01:00,138.78,138.815,138.77,138.785,49600000.0
2008-12-15 23:02:00,138.785,138.79,138.745,138.79,59200000.0
2008-12-15 23:03:00,138.8,138.83,138.755,138.83,70400000.0
2008-12-15 23:04:00,138.845,138.87,138.82,138.84,66000000.0
2008-12-15 23:05:00,138.83,138.845,138.825,138.83,52200000.0
2008-12-15 23:06:00,138.83,138.83,138.765,138.78,24000000.0
2008-12-15 23:07:00,138.78,138.78,138.725,138.73,62400000.0
2008-12-15 23:08:00,138.73,138.77,138.73,138.745,112000000.0
2008-12-15 23:09:00,138.745,138.79,138.745,138.77,150400000.0
2008-12-15 23:10:00,138.77,138.84,138.755,138.8,160000000.0
2008-12-15 23:11:00,138.8,138.84,138.785,138.82,172200000.0
2008-12-15 23:12:00,138.82,138.825,138.77,138.82,137600000.0
2008-12-15 23:13:00,138.835,138.88,138.835,138.86,75200000.0
2008-12-15 23:14:00,138.865,138.885,138.805,138.86,155200000.0
2008-12-15 23:15:00,138.86,138.93,138.775,138.78,114000000.0
2008-12-15 23:16:00,138.79,138.82,138.79,138.815,35200000.0
2008-12-15 23:17:00,138.82,138.855,138.8,138.805,158800000.0
2008-12-15 23:18:00,138.82,138.885,138.805,138.87,119400000.0
2008-12-15 23:19:00,138.87,138.91,138.86,138.91,92800000.0
2008-12-15 23:20:00,138.91,138.955,138.89,138.91,118400000.0
2008-12-15 23:21:00,138.915,138.95,138.905,138.905,153600000.0
2008-12-15 23:22:00,138.91,138.91,138.845,138.85,106600000.0
2008-12-15 23:23:00,138.85,138.85,138.81,138.845,137600000.0
2008-12-15 23:24:00,138.84,138.89,138.84,138.88,212800000.0
2008-12-15 23:25:00,138.88,138.88,138.825,138.83,83200000.0
2008-12-15 23:26:00,138.83,138.83,138.73,138.75,131000000.0
2008-12-15 23:27:00,138.75,138.75,138.655,138.725,57000000.0
2008-12-15 23:28:00,138.75,138.75,138.725,138.75,59200000.0
2008-12-15 23:29:00,138.75,138.77,138.725,138.73,92800000.0
2008-12-15 23:30:00,138.73,138.75,138.705,138.725,119200000.0
2008-12-15 23:31:00,138.73,138.73,138.6,138.605,85800000.0
2008-12-15 23:32:00,138.61,138.655,138.565,138.565,118400000.0
2008-12-15 23:33:00,138.565,138.565,138.505,138.53,60200000.0
2008-12-15 23:34:00,138.535,138.56,138.535,138.555,44800000.0
2008-12-15 23:35:00,138.58,138.6,138.545,138.55,56000000.0
2008-12-15 23:36:00,138.565,138.605,138.56,138.575,62400000.0
2008-12-15 23:37:00,138.565,138.565,138.515,138.52,97600000.0
2008-12-15 23:38:00,138.505,138.515,138.46,138.47,176000000.0
2008-12-15 23:39:00,138.47,138.475,138.42,138.435,236800000.0
2008-12-15 23:40:00,138.445,138.57,138.445,138.545,94400000.0
2008-12-15 23:41:00,138.55,138.615,138.535,138.6,88000000.0
2008-12-15 23:42:00,138.625,138.645,138.62,138.62,27200000.0
2008-12-15 23:43:00,138.61,138.625,138.61,138.61,33600000.0
2008-12-15 23:44:00,138.61,138.61,138.53,138.545,22400000.0
2008-12-15 23:45:00,138.56,138.62,138.545,138.62,113600000.0
2008-12-15 23:46:00,138.63,138.68,138.63,138.675,36800000.0
2008-12-15 23:47:00,138.665,138.71,138.665,138.695,50600000.0
2008-12-15 23:48:00,138.69,138.695,138.615,138.65,180800000.0
2008-12-15 23:49:00,138.65,138.69,138.625,138.675,89600000.0
2008-12-15 23:50:00,138.675,138.7,138.665,138.695,81600000.0
2008-12-15 23:51:00,138.67,138.73,138.62,138.72,140800000.0
2008-12-15 23:52:00,138.71,138.77,138.71,138.74,43600000.0
2008-12-15 23:53:00,138.735,138.805,138.735,138.785,91200000.0
2008-12-15 23:54:00,138.785,138.785,138.72,138.73,51200000.0
2008-12-15 23:55:00,138.73,138.755,138.725,138.74,52800000.0
2008-12-15 23:56:00,138.745,138.75,138.73,138.73,41600000.0
2008-12-15 23:57:00,138.73,138.73,138.73,138.73,41600000.0
2008-12-15 23:58:00,138.73,138.745,138.675,138.715,60800000.0
2008-12-15 23:59:00,138.73,138.73,138.73,138.73,6400000.0
2008-12-16 00:00:00,138.73,138.73,138.69,138.69,17600000.0
2008-12-16 00:01:00,138.7,138.74,138.655,138.74,32000000.0
2008-12-16 00:02:00,138.74,138.74,138.73,138.73,22400000.0
2008-12-16 00:03:00,138.73,138.73,138.655,138.695,20800000.0
2008-12-16 00:04:00,138.72,138.73,138.72,138.73,8000000.0
2008-12-16 00:05:00,138.73,138.73,138.73,138.73,6400000.0
2008-12-16 00:06:00,138.645,138.66,138.58,138.645,52800000.0
2008-12-16 00:07:00,138.65,138.655,138.575,138.615,51200000.0
2008-12-16 00:08:00,138.65,138.66,138.61,138.635,35200000.0
2008-12-16 00:09:00,138.635,138.725,138.635,138.715,33600000.0
2008-12-16 00:10:00,138.692,138.723,138.692,138.723,51200000.0
2008-12-16 00:11:00,138.73,138.745,138.685,138.685,20800000.0
2008-12-16 00:12:00,138.685,138.705,138.615,138.705,30400000.0
2008-12-16 00:13:00,138.72,138.72,138.65,138.65,21000000.0
2008-12-16 00:14:00,138.65,138.65,138.65,138.65,4000000.0
2008-12-16 00:15:00,138.65,138.65,138.65,138.65,5000000.0
2008-12-16 00:16:00,138.65,138.745,138.65,138.705,25800000.0
2008-12-16 00:17:00,138.705,138.72,138.64,138.705,72000000.0
2008-12-16 00:18:00,138.695,138.695,138.595,138.67,107200000.0
2008-12-16 00:19:00,138.67,138.85,138.67,138.785,129600000.0
2008-12-16 00:20:00,138.78,138.85,138.78,138.83,43200000.0
2008-12-16 00:21:00,138.84,138.84,138.78,138.785,11200000.0
2008-12-16 00:22:00,138.785,138.785,138.745,138.78,14400000.0
2008-12-16 00:23:00,138.78,138.815,138.77,138.785,32000000.0
2008-12-16 00:24:00,138.785,138.79,138.725,138.79,27200000.0
2008-12-16 00:25:00,138.785,138.785,138.725,138.77,8000000.0
2008-12-16 00:26:00,138.775,138.785,138.775,138.785,9600000.0
2008-12-16 00:27:00,138.79,138.79,138.7,138.7,35200000.0
2008-12-16 00:28:00,138.71,138.715,138.705,138.715,14400000.0
2008-12-16 00:29:00,138.7,138.7,138.7,138.7,1600000.0
2008-12-16 00:30:00,138.71,138.725,138.71,138.725,3200000.0
2008-12-16 00:31:00,138.71,138.72,138.71,138.71,44800000.0
2008-12-16 00:32:00,138.715,138.715,138.665,138.69,43200000.0
2008-12-16 00:33:00,138.69,138.69,138.69,138.69,12800000.0
2008-12-16 00:34:00,138.69,138.725,138.68,138.72,52800000.0
2008-12-16 00:35:00,138.725,138.73,138.72,138.72,28800000.0
2008-12-16 00:36:00,138.72,138.725,138.715,138.715,12800000.0
2008-12-16 00:37:00,138.73,138.74,138.73,138.73,6400000.0
2008-12-16 00:38:00,138.745,138.755,138.745,138.755,12800000.0
2008-12-16 00:39:00,138.76,138.76,138.745,138.745,6400000.0
2008-12-16 00:40:00,138.735,138.765,138.735,138.765,14400000.0
2008-12-16 00:41:00,138.735,138.745,138.735,138.745,9600000.0
2008-12-16 00:42:00,138.75,138.8,138.74,138.78,40000000.0
2008-12-16 00:43:00,138.78,138.78,138.775,138.775,20800000.0
2008-12-16 00:44:00,138.785,138.805,138.785,138.805,16000000.0
2008-12-16 00:45:00,138.8,138.8,138.78,138.78,4800000.0
2008-12-16 00:46:00,138.79,138.8,138.785,138.785,8000000.0
2008-12-16 00:47:00,138.77,138.785,138.77,138.785,3200000.0
2008-12-16 00:48:00,138.765,138.77,138.765,138.77,4800000.0
2008-12-16 00:49:00,138.795,138.81,138.785,138.8,28800000.0
2008-12-16 00:50:00,138.8,138.8,138.8,138.8,4800000.0
2008-12-16 00:51:00,138.8,138.81,138.785,138.8,14400000.0
2008-12-16 00:52:00,138.8,138.8,138.8,138.8,4800000.0
2008-12-16 00:53:00,138.745,138.745,138.745,138.745,1600000.0
2008-12-16 00:54:00,138.755,138.755,138.745,138.745,9600000.0
2008-12-16 00:55:00,138.745,138.745,138.705,138.71,583999994.0
2008-12-16 00:56:00,138.71,138.71,138.685,138.69,293599998.0
2008-12-16 00:57:00,138.705,138.71,138.685,138.71,485599998.0
2008-12-16 00:58:00,138.71,138.71,138.71,138.71,128000000.0
2008-12-16 00:59:00,138.71,138.71,138.71,138.71,64000000.0
2008-12-16 01:00:00,138.71,138.72,138.71,138.71,1353599996.0
2008-12-16 01:01:00,138.71,138.73,138.685,138.73,1308399999.0
2008-12-16 01:02:00,138.73,138.745,138.68,138.695,204399994.0
2008-12-16 01:03:00,138.69,138.725,138.68,138.72,227999997.0
2008-12-16 01:04:00,138.72,138.72,138.695,138.71,22400000.0
2008-12-16 01:05:00,138.715,138.715,138.71,138.71,25600000.0
2008-12-16 01:06:00,138.71,138.71,138.695,138.71,20800000.0
2008-12-16 01:07:00,138.71,138.73,138.71,138.725,41600000.0
2008-12-16 01:08:00,138.725,138.725,138.725,138.725,11200000.0
2008-12-16 01:09:00,138.73,138.75,138.73,138.74,17600000.0
2008-12-16 01:10:00,138.735,138.74,138.7,138.73,40000000.0
2008-12-16 01:11:00,138.72,138.73,138.72,138.73,16000000.0
2008-12-16 01:12:00,138.725,138.74,138.725,138.735,6400000.0
2008-12-16 01:13:00,138.73,138.75,138.73,138.75,19200000.0
2008-12-16 01:14:00,138.755,138.755,138.74,138.74,14400000.0
2008-12-16 01:15:00,138.74,138.74,138.705,138.73,28800000.0
2008-12-16 01:16:00,138.705,138.76,138.705,138.745,51200000.0
2008-12-16 01:17:00,138.75,138.77,138.725,138.755,17600000.0
2008-12-16 01:18:00,138.75,138.78,138.75,138.77,9600000.0
2008-12-16 01:19:00,138.765,138.765,138.76,138.76,3200000.0
2008-12-16 01:20:00,138.76,138.76,138.76,138.76,1600000.0
2008-12-16 01:21:00,138.76,138.76,138.76,138.76,1600000.0
2008-12-16 01:22:00,138.76,138.775,138.76,138.77,30400000.0
2008-12-16 01:23:00,138.775,138.85,138.77,138.815,38400000.0
2008-12-16 01:24:00,138.815,138.83,138.815,138.83,12800000.0
2008-12-16 01:25:00,138.825,138.875,138.825,138.875,19200000.0
2008-12-16 01:26:00,138.87,138.87,138.87,138.87,4800000.0
2008-12-16 01:27:00,138.87,138.88,138.865,138.88,10000000.0
2008-12-16 01:28:00,138.88,138.9,138.88,138.9,8000000.0
2008-12-16 01:29:00,138.91,138.94,138.91,138.935,54400000.0
2008-12-16 01:30:00,138.935,138.935,138.815,138.815,39400000.0
2008-12-16 01:31:00,138.805,138.875,138.75,138.81,152000000.0
2008-12-16 01:32:00,138.805,138.805,138.725,138.745,140000000.0
2008-12-16 01:33:00,138.745,138.78,138.745,138.775,33600000.0
2008-12-16 01:34:00,138.77,138.8,138.735,138.765,68800000.0
2008-12-16 01:35:00,138.765,138.765,138.755,138.765,107200000.0
2008-12-16 01:36:00,138.775,138.8,138.775,138.8,54400000.0
2008-12-16 01:37:00,138.8,138.8,138.755,138.755,80000000.0
2008-12-16 01:38:00,138.75,138.75,138.715,138.725,28800000.0
2008-12-16 01:39:00,138.725,138.74,138.61,138.625,92799998.0
2008-12-16 01:40:00,138.64,138.64,138.59,138.615,184000000.0
2008-12-16 01:41:00,138.615,138.725,138.605,138.68,57000000.0
2008-12-16 01:42:00,138.67,138.685,138.67,138.685,11200000.0
2008-12-16 01:43:00,138.675,138.685,138.675,138.675,8000000.0
2008-12-16 01:44:00,138.675,138.7,138.67,138.67,17600000.0
2008-12-16 01:45:00,138.66,138.67,138.55,138.55,59200000.0
2008-12-16 01:46:00,138.55,138.55,138.55,138.55,40000000.0
2008-12-16 01:47:00,138.49,138.55,138.475,138.54,40000000.0
2008-12-16 01:48:00,138.55,138.55,138.495,138.52,57600000.0
2008-12-16 01:49:00,138.52,138.55,138.4,138.41,72000000.0
2008-12-16 01:50:00,138.395,138.5,138.39,138.475,60800000.0
2008-12-16 01:51:00,138.475,138.49,138.44,138.46,43200000.0
2008-12-16 01:52:00,138.475,138.51,138.43,138.475,35200000.0
2008-12-16 01:53:00,138.475,138.49,138.42,138.43,24000000.0
2008-12-16 01:54:00,138.445,138.465,138.39,138.43,64800000.0
2008-12-16 01:55:00,138.445,138.445,138.35,138.4,32000000.0
2008-12-16 01:56:00,138.395,138.435,138.39,138.435,46400000.0
2008-12-16 01:57:00,138.435,138.45,138.38,138.39,62400000.0
2008-12-16 01:58:00,138.38,138.415,138.375,138.415,36800000.0
2008-12-16 01:59:00,138.415,138.465,138.415,138.455,32000000.0
2008-12-16 02:00:00,138.45,138.455,138.41,138.41,46400000.0
2008-12-16 02:01:00,138.41,138.435,138.405,138.435,51200000.0
2008-12-16 02:02:00,138.455,138.47,138.41,138.445,105600000.0
2008-12-16 02:03:00,138.445,138.49,138.43,138.44,93800000.0
2008-12-16 02:04:00,138.44,138.45,138.44,138.45,64000000.0
2008-12-16 02:05:00,138.45,138.47,138.43,138.43,72000000.0
2008-12-16 02:06:00,138.43,138.43,138.34,138.36,26600000.0
2008-12-16 02:07:00,138.36,138.39,138.36,138.39,9600000.0
2008-12-16 02:08:00,138.385,138.385,138.385,138.385,4800000.0
2008-12-16 02:09:00,138.38,138.39,138.365,138.385,17600000.0
2008-12-16 02:10:00,138.4,138.4,138.28,138.32,78400000.0
2008-12-16 02:11:00,138.32,138.34,138.305,138.34,104000000.0
2008-12-16 02:12:00,138.345,138.365,138.305,138.35,53600000.0
2008-12-16 02:13:00,138.36,138.395,138.35,138.385,25600000.0
2008-12-16 02:14:00,138.375,138.415,138.365,138.37,38400000.0
2008-12-16 02:15:00,138.38,138.385,138.25,138.31,126400000.0
2008-12-16 02:16:00,138.335,138.365,138.335,138.365,8000000.0
2008-12-16 02:17:00,138.37,138.37,138.3,138.345,40400000.0
2008-12-16 02:18:00,138.36,138.36,138.35,138.35,41600000.0
2008-12-16 02:19:00,138.34,138.355,138.34,138.355,14400000.0
2008-12-16 02:20:00,138.355,138.355,138.305,138.31,33600000.0
2008-12-16 02:21:00,138.265,138.275,138.24,138.25,72400000.0
2008-12-16 02:22:00,138.25,138.25,138.195,138.235,27200000.0
2008-12-16 02:23:00,138.245,138.295,138.24,138.265,67200000.0
2008-12-16 02:24:00,138.26,138.295,138.255,138.285,27200000.0
2008-12-16 02:25:00,138.25,138.29,138.24,138.285,60400000.0
2008-12-16 02:26:00,138.305,138.31,138.25,138.31,60800000.0
2008-12-16 02:27:00,138.31,138.365,138.31,138.33,57000000.0
2008-12-16 02:28:00,138.33,138.33,138.32,138.32,11200000.0
2008-12-16 02:29:00,138.32,138.325,138.25,138.25,62400000.0
2008-12-16 02:30:00,138.255,138.32,138.24,138.295,118600000.0
2008-12-16 02:31:00,138.345,138.375,138.3,138.325,68800000.0
2008-12-16 02:32:00,138.325,138.33,138.315,138.33,20600000.0
2008-12-16 02:33:00,138.33,138.33,138.32,138.32,8000000.0
2008-12-16 02:34:00,138.32,138.32,138.2,138.23,110800000.0
2008-12-16 02:35:00,138.225,138.255,138.225,138.235,54400000.0
2008-12-16 02:36:00,138.235,138.295,138.235,138.29,46400000.0
2008-12-16 02:37:00,138.29,138.32,138.29,138.305,20800000.0
2008-12-16 02:38:00,138.305,138.365,138.305,138.365,36800000.0
2008-12-16 02:39:00,138.355,138.36,138.325,138.36,17600000.0
2008-12-16 02:40:00,138.35,138.375,138.325,138.33,20800000.0
2008-12-16 02:41:00,138.335,138.35,138.335,138.35,17600000.0
2008-12-16 02:42:00,138.335,138.36,138.33,138.36,14400000.0
2008-12-16 02:43:00,138.35,138.35,138.26,138.325,46400000.0
2008-12-16 02:44:00,138.325,138.325,138.31,138.31,19200000.0
2008-12-16 02:45:00,138.31,138.41,138.305,138.39,57600000.0
2008-12-16 02:46:00,138.405,138.405,138.405,138.405,3200000.0
2008-12-16 02:47:00,138.4,138.41,138.375,138.385,61800000.0
2008-12-16 02:48:00,138.4,138.4,138.385,138.4,6400000.0
2008-12-16 02:49:00,138.4,138.415,138.395,138.415,12800000.0
2008-12-16 02:50:00,138.415,138.475,138.41,138.46,53600000.0
2008-12-16 02:51:00,138.445,138.455,138.4,138.455,40000000.0
2008-12-16 02:52:00,138.46,138.5,138.46,138.47,59600000.0
2008-12-16 02:53:00,138.47,138.54,138.445,138.525,70800000.0
2008-12-16 02:54:00,138.515,138.525,138.37,138.415,100200000.0
2008-12-16 02:55:00,138.415,138.44,138.345,138.44,105600000.0
2008-12-16 02:56:00,138.445,138.445,138.405,138.415,22400000.0
2008-12-16 02:57:00,138.41,138.415,138.365,138.365,31400000.0
2008-12-16 02:58:00,138.385,138.4,138.36,138.38,43200000.0
2008-12-16 02:59:00,138.39,138.4,138.39,138.4,8000000.0
2008-12-16 03:00:00,138.395,138.4,138.38,138.38,20800000.0
2008-12-16 03:01:00,138.385,138.385,138.365,138.365,16000000.0
2008-12-16 03:02:00,138.38,138.435,138.38,138.425,56000000.0
2008-12-16 03:03:00,138.43,138.495,138.405,138.48,54200000.0
2008-12-16 03:04:00,138.475,138.48,138.46,138.475,44200000.0
2008-12-16 03:05:00,138.48,138.51,138.47,138.505,58600000.0
2008-12-16 03:06:00,138.505,138.55,138.49,138.55,62400000.0
2008-12-16 03:07:00,138.495,138.55,138.495,138.535,40000000.0
2008-12-16 03:08:00,138.535,138.59,138.51,138.56,48000000.0
2008-12-16 03:09:00,138.575,138.625,138.57,138.615,64000000.0
2008-12-16 03:10:00,138.605,138.605,138.585,138.585,20800000.0
2008-12-16 03:11:00,138.58,138.595,138.58,138.59,24000000.0
2008-12-16 03:12:00,138.595,138.615,138.58,138.61,16000000.0
2008-12-16 03:13:00,138.615,138.615,138.585,138.59,35200000.0
2008-12-16 03:14:00,138.585,138.61,138.585,138.61,8000000.0
2008-12-16 03:15:00,138.61,138.625,138.605,138.605,20800000.0
2008-12-16 03:16:00,138.605,138.615,138.58,138.6,27200000.0
2008-12-16 03:17:00,138.605,138.605,138.53,138.55,67600000.0
2008-12-16 03:18:00,138.555,138.565,138.54,138.545,54400000.0
2008-12-16 03:19:00,138.55,138.575,138.545,138.565,40000000.0
2008-12-16 03:20:00,138.57,138.57,138.555,138.555,16000000.0
2008-12-16 03:21:00,138.555,138.565,138.555,138.56,28800000.0
2008-12-16 03:22:00,138.555,138.555,138.51,138.51,27200000.0
2008-12-16 03:23:00,138.515,138.515,138.47,138.47,19200000.0
2008-12-16 03:24:00,138.46,138.47,138.455,138.46,6400000.0
2008-12-16 03:25:00,138.47,138.54,138.46,138.53,34600000.0
2008-12-16 03:26:00,138.52,138.52,138.48,138.515,32000000.0
2008-12-16 03:27:00,138.515,138.555,138.51,138.52,57600000.0
2008-12-16 03:28:00,138.515,138.55,138.505,138.535,35200000.0
2008-12-16 03:29:00,138.525,138.54,138.49,138.53,59200000.0
2008-12-16 03:30:00,138.53,138.57,138.525,138.565,12800000.0
2008-12-16 03:31:00,138.555,138.58,138.555,138.58,19200000.0
2008-12-16 03:32:00,138.58,138.585,138.56,138.57,19200000.0
2008-12-16 03:33:00,138.565,138.57,138.565,138.57,3200000.0
2008-12-16 03:34:00,138.575,138.6,138.57,138.585,67200000.0
2008-12-16 03:35:00,138.585,138.61,138.585,138.605,54400000.0
2008-12-16 03:36:00,138.605,138.625,138.595,138.595,35200000.0
2008-12-16 03:37:00,138.595,138.61,138.595,138.61,22400000.0
2008-12-16 03:38:00,138.615,138.615,138.59,138.59,13800000.0
2008-12-16 03:39:00,138.605,138.605,138.59,138.605,17600000.0
2008-12-16 03:40:00,138.605,138.615,138.565,138.565,25600000.0
2008-12-16 03:41:00,138.57,138.58,138.545,138.57,56000000.0
2008-12-16 03:42:00,138.555,138.56,138.54,138.555,12800000.0
2008-12-16 03:43:00,138.555,138.585,138.555,138.585,37600000.0
2008-12-16 03:44:00,138.585,138.585,138.5,138.5,36800000.0
2008-12-16 03:45:00,138.495,138.53,138.495,138.52,51200000.0
2008-12-16 03:46:00,138.52,138.595,138.52,138.55,59200000.0
2008-12-16 03:47:00,138.555,138.555,138.55,138.55,3200000.0
2008-12-16 03:48:00,138.555,138.575,138.555,138.575,22400000.0
2008-12-16 03:49:00,138.56,138.62,138.56,138.605,48000000.0
2008-12-16 03:50:00,138.6,138.63,138.6,138.62,44800000.0
2008-12-16 03:51:00,138.625,138.635,138.62,138.625,19200000.0
2008-12-16 03:52:00,138.63,138.63,138.615,138.62,8000000.0
2008-12-16 03:53:00,138.625,138.735,138.625,138.735,45800000.0
2008-12-16 03:54:00,138.73,138.75,138.71,138.75,30400000.0
2008-12-16 03:55:00,138.75,138.755,138.745,138.755,38400000.0
2008-12-16 03:56:00,138.765,138.81,138.765,138.79,36800000.0
2008-12-16 03:57:00,138.8,138.82,138.79,138.81,13800000.0
2008-12-16 03:58:00,138.805,138.825,138.795,138.81,44200000.0
2008-12-16 03:59:00,138.805,138.805,138.725,138.78,62400000.0
2008-12-16 04:00:00,138.785,138.8,138.755,138.755,20800000.0
2008-12-16 04:01:00,138.75,138.78,138.745,138.775,25600000.0
2008-12-16 04:02:00,138.77,138.83,138.74,138.8,103000000.0
2008-12-16 04:03:00,138.785,138.795,138.745,138.745,46400000.0
2008-12-16 04:04:00,138.745,138.755,138.66,138.68,57600000.0
2008-12-16 04:05:00,138.665,138.67,138.655,138.67,19200000.0
2008-12-16 04:06:00,138.67,138.67,138.665,138.67,16000000.0
2008-12-16 04:07:00,138.68,138.68,138.55,138.55,192000000.0
2008-12-16 04:08:00,138.54,138.55,138.51,138.53,48000000.0
2008-12-16 04:09:00,138.545,138.545,138.52,138.525,30400000.0
2008-12-16 04:10:00,138.535,138.555,138.51,138.535,25000000.0
2008-12-16 04:11:00,138.54,138.55,138.525,138.54,32000000.0
2008-12-16 04:12:00,138.505,138.54,138.505,138.54,6400000.0
2008-12-16 04:13:00,138.54,138.54,138.525,138.53,19200000.0
2008-12-16 04:14:00,138.53,138.54,138.5,138.5,41600000.0
2008-12-16 04:15:00,138.5,138.52,138.485,138.51,27200000.0
2008-12-16 04:16:00,138.5,138.51,138.495,138.505,20800000.0
2008-12-16 04:17:00,138.5,138.52,138.5,138.52,4800000.0
2008-12-16 04:18:00,138.535,138.535,138.515,138.52,6400000.0
2008-12-16 04:19:00,138.535,138.535,138.505,138.505,14400000.0
2008-12-16 04:20:00,138.515,138.52,138.505,138.505,25600000.0
2008-12-16 04:21:00,138.495,138.495,138.49,138.49,8000000.0
2008-12-16 04:22:00,138.505,138.52,138.49,138.505,20800000.0
2008-12-16 04:23:00,138.515,138.515,138.49,138.49,8000000.0
2008-12-16 04:24:00,138.48,138.49,138.445,138.46,22400000.0
2008-12-16 04:25:00,138.45,138.49,138.45,138.48,24000000.0
2008-12-16 04:26:00,138.475,138.475,138.385,138.4,45800000.0
2008-12-16 04:27:00,138.415,138.415,138.35,138.35,27600000.0
2008-12-16 04:28:00,138.37,138.43,138.35,138.395,51200000.0
2008-12-16 04:29:00,138.4,138.42,138.38,138.395,32000000.0
2008-12-16 04:30:00,138.395,138.41,138.395,138.405,17600000.0
2008-12-16 04:31:00,138.41,138.41,138.385,138.395,13800000.0
2008-12-16 04:32:00,138.39,138.405,138.385,138.405,11200000.0
2008-12-16 04:33:00,138.38,138.395,138.365,138.375,33000000.0
2008-12-16 04:34:00,138.375,138.415,138.375,138.415,21200000.0
2008-12-16 04:35:00,138.376,138.376,138.33,138.361,93000000.0
2008-12-16 04:36:00,138.41,138.415,138.405,138.405,4800000.0
2008-12-16 04:37:00,138.405,138.405,138.34,138.35,24000000.0
2008-12-16 04:38:00,138.355,138.375,138.315,138.315,20800000.0
2008-12-16 04:39:00,138.261,138.304,138.251,138.285,83200000.0
2008-12-16 04:40:00,138.31,138.31,138.225,138.25,52800000.0
2008-12-16 04:41:00,138.24,138.25,138.235,138.235,32000000.0
2008-12-16 04:42:00,138.24,138.24,138.22,138.235,19200000.0
2008-12-16 04:43:00,138.25,138.255,138.24,138.255,11200000.0
2008-12-16 04:44:00,138.26,138.26,138.255,138.255,4800000.0
2008-12-16 04:45:00,138.265,138.33,138.25,138.32,27200000.0
2008-12-16 04:46:00,138.34,138.385,138.31,138.38,46800000.0
2008-12-16 04:47:00,138.405,138.405,138.32,138.34,142400000.0
2008-12-16 04:48:00,138.34,138.39,138.33,138.38,51200000.0
2008-12-16 04:49:00,138.395,138.41,138.345,138.36,24000000.0
2008-12-16 04:50:00,138.37,138.385,138.36,138.385,6400000.0
2008-12-16 04:51:00,138.395,138.395,138.395,138.395,4200000.0
2008-12-16 04:52:00,138.36,138.395,138.355,138.355,8000000.0
2008-12-16 04:53:00,138.37,138.38,138.365,138.37,20800000.0
2008-12-16 04:54:00,138.365,138.37,138.35,138.365,19200000.0
2008-12-16 04:55:00,138.375,138.375,138.375,138.375,1600000.0
2008-12-16 04:56:00,138.375,138.375,138.31,138.37,25600000.0
2008-12-16 04:57:00,138.375,138.375,138.365,138.375,6400000.0
2008-12-16 04:58:00,138.375,138.38,138.37,138.38,19200000.0
2008-12-16 04:59:00,138.38,138.5,138.38,138.5,44800000.0
2008-12-16 05:00:00,138.5,138.51,138.435,138.435,24000000.0
2008-12-16 05:01:00,138.45,138.45,138.42,138.43,12800000.0
2008-12-16 05:02:00,138.44,138.55,138.44,138.5,40000000.0
2008-12-16 05:03:00,138.5,138.55,138.485,138.485,16000000.0
2008-12-16 05:04:00,138.51,138.53,138.495,138.52,22400000.0
2008-12-16 05:05:00,138.515,138.515,138.46,138.505,25600000.0
2008-12-16 05:06:00,138.505,138.505,138.49,138.49,9600000.0
2008-12-16 05:07:00,138.49,138.505,138.485,138.5,16000000.0
2008-12-16 05:08:00,138.49,138.5,138.49,138.5,3200000.0
2008-12-16 05:09:00,138.49,138.5,138.485,138.495,11200000.0
2008-12-16 05:10:00,138.49,138.505,138.49,138.505,9600000.0
2008-12-16 05:11:00,138.49,138.51,138.49,138.49,22400000.0
2008-12-16 05:12:00,138.48,138.495,138.425,138.435,35200000.0
2008-12-16 05:13:00,138.45,138.45,138.41,138.425,28800000.0
2008-12-16 05:14:00,138.425,138.425,138.405,138.42,20800000.0
2008-12-16 05:15:00,138.425,138.425,138.425,138.425,3200000.0
2008-12-16 05:16:00,138.43,138.445,138.365,138.445,33400000.0
2008-12-16 05:17:00,138.445,138.475,138.435,138.47,33600000.0
2008-12-16 05:18:00,138.475,138.475,138.46,138.46,8000000.0
2008-12-16 05:19:00,138.46,138.46,138.435,138.455,32000000.0
2008-12-16 05:20:00,138.45,138.485,138.445,138.47,22400000.0
2008-12-16 05:21:00,138.47,138.52,138.47,138.515,73600000.0
2008-12-16 05:22:00,138.52,138.53,138.475,138.515,47800000.0
2008-12-16 05:23:00,138.515,138.515,138.47,138.48,41600000.0
2008-12-16 05:24:00,138.475,138.505,138.475,138.495,22400000.0
2008-12-16 05:25:00,138.48,138.495,138.475,138.475,27200000.0
2008-12-16 05:26:00,138.465,138.475,138.46,138.475,6400000.0
2008-12-16 05:27:00,138.48,138.49,138.475,138.475,12800000.0
2008-12-16 05:28:00,138.475,138.475,138.46,138.465,12800000.0
2008-12-16 05:29:00,138.48,138.48,138.44,138.465,24000000.0
2008-12-16 05:30:00,138.465,138.545,138.465,138.545,40000000.0
2008-12-16 05:31:00,138.56,138.6,138.515,138.585,94400000.0
2008-12-16 05:32:00,138.585,138.585,138.545,138.555,44800000.0
2008-12-16 05:33:00,138.545,138.555,138.505,138.51,48000000.0
2008-12-16 05:34:00,138.5,138.515,138.495,138.495,19200000.0
2008-12-16 05:35:00,138.5,138.535,138.5,138.52,36800000.0
2008-12-16 05:36:00,138.52,138.52,138.52,138.52,1600000.0
2008-12-16 05:37:00,138.478,138.514,138.469,138.503,293000000.0
2008-12-16 05:38:00,138.52,138.56,138.52,138.535,41000000.0
2008-12-16 05:39:00,138.52,138.545,138.52,138.545,27200000.0
2008-12-16 05:40:00,138.55,138.56,138.545,138.56,24000000.0
2008-12-16 05:41:00,138.555,138.57,138.555,138.56,27200000.0
2008-12-16 05:42:00,138.56,138.57,138.555,138.57,19200000.0
2008-12-16 05:43:00,138.56,138.57,138.555,138.56,27200000.0
2008-12-16 05:44:00,138.57,138.59,138.555,138.585,20800000.0
2008-12-16 05:45:00,138.59,138.63,138.59,138.63,25600000.0
2008-12-16 05:46:00,138.62,138.62,138.59,138.59,27200000.0
2008-12-16 05:47:00,138.605,138.605,138.6,138.6,3200000.0
2008-12-16 05:48:00,138.59,138.6,138.585,138.585,8000000.0
2008-12-16 05:49:00,138.595,138.615,138.59,138.59,12800000.0
2008-12-16 05:50:00,138.585,138.585,138.56,138.575,14400000.0
2008-12-16 05:51:00,138.575,138.58,138.57,138.57,11200000.0
2008-12-16 05:52:00,138.58,138.6,138.57,138.585,30400000.0
2008-12-16 05:53:00,138.595,138.625,138.585,138.6,24000000.0
2008-12-16 05:54:00,138.585,138.615,138.585,138.615,9600000.0
2008-12-16 05:55:00,138.625,138.64,138.625,138.64,6400000.0
2008-12-16 05:56:00,138.64,138.65,138.61,138.61,17600000.0
2008-12-16 05:57:00,138.6,138.63,138.585,138.585,26600000.0
2008-12-16 05:58:00,138.58,138.6,138.515,138.555,59200000.0
2008-12-16 05:59:00,138.555,138.555,138.535,138.54,35200000.0
2008-12-16 06:00:00,138.55,138.56,138.535,138.56,20800000.0
2008-12-16 06:01:00,138.555,138.565,138.555,138.555,8000000.0
2008-12-16 06:02:00,138.528,138.541,138.482,138.497,235000000.0
2008-12-16 06:03:00,138.555,138.555,138.5,138.515,14400000.0
2008-12-16 06:04:00,138.515,138.515,138.44,138.45,38400000.0
2008-12-16 06:05:00,138.45,138.52,138.415,138.435,61600000.0
2008-12-16 06:06:00,138.47,138.52,138.405,138.505,95400000.0
2008-12-16 06:07:00,138.515,138.515,138.455,138.465,60800000.0
2008-12-16 06:08:00,138.47,138.47,138.465,138.465,6400000.0
2008-12-16 06:09:00,138.47,138.47,138.465,138.465,4800000.0
2008-12-16 06:10:00,138.455,138.465,138.455,138.455,38400000.0
2008-12-16 06:11:00,138.455,138.465,138.44,138.445,62400000.0
2008-12-16 06:12:00,138.45,138.485,138.45,138.485,6400000.0
2008-12-16 06:13:00,138.47,138.48,138.47,138.47,24000000.0
2008-12-16 06:14:00,138.485,138.5,138.475,138.485,32000000.0
2008-12-16 06:15:00,138.48,138.52,138.48,138.495,32000000.0
2008-12-16 06:16:00,138.505,138.52,138.495,138.51,15400000.0
2008-12-16 06:17:00,138.505,138.51,138.49,138.505,17600000.0
2008-12-16 06:18:00,138.51,138.525,138.505,138.525,16000000.0
2008-12-16 06:19:00,138.525,138.525,138.525,138.525,1600000.0
2008-12-16 06:20:00,138.495,138.525,138.424,138.473,354600000.0
2008-12-16 06:21:00,138.54,138.54,138.525,138.525,3200000.0
2008-12-16 06:22:00,138.54,138.55,138.505,138.525,36000000.0
2008-12-16 06:23:00,138.535,138.535,138.52,138.525,8000000.0
2008-12-16 06:24:00,138.535,138.535,138.525,138.535,8000000.0
2008-12-16 06:25:00,138.54,138.55,138.525,138.54,17600000.0
2008-12-16 06:26:00,138.525,138.54,138.525,138.54,8000000.0
2008-12-16 06:27:00,138.555,138.56,138.535,138.535,9600000.0
2008-12-16 06:28:00,138.535,138.535,138.52,138.525,9600000.0
2008-12-16 06:29:00,138.52,138.57,138.52,138.54,41600000.0
2008-12-16 06:30:00,138.545,138.545,138.525,138.525,12800000.0
2008-12-16 06:31:00,138.54,138.54,138.525,138.525,11200000.0
2008-12-16 06:32:00,138.52,138.54,138.51,138.535,28800000.0
2008-12-16 06:33:00,138.535,138.585,138.53,138.585,12200000.0
2008-12-16 06:34:00,138.585,138.585,138.56,138.565,11200000.0
2008-12-16 06:35:00,138.55,138.57,138.55,138.56,8000000.0
2008-12-16 06:36:00,138.565,138.605,138.535,138.595,27200000.0
2008-12-16 06:37:00,138.605,138.605,138.53,138.54,28000000.0
2008-12-16 06:38:00,138.54,138.6,138.54,138.6,11200000.0
2008-12-16 06:39:00,138.605,138.675,138.605,138.675,46400000.0
2008-12-16 06:40:00,138.675,138.685,138.66,138.685,30400000.0
2008-12-16 06:41:00,138.7,138.715,138.675,138.675,28800000.0
2008-12-16 06:42:00,138.67,138.67,138.625,138.66,68800000.0
2008-12-16 06:43:00,138.67,138.695,138.645,138.66,65000000.0
2008-12-16 06:44:00,138.655,138.66,138.575,138.61,88800000.0
2008-12-16 06:45:00,138.61,138.61,138.55,138.57,83200000.0
2008-12-16 06:46:00,138.58,138.58,138.565,138.57,24800000.0
2008-12-16 06:47:00,138.575,138.58,138.56,138.565,14400000.0
2008-12-16 06:48:00,138.57,138.58,138.5,138.525,62400000.0
2008-12-16 06:49:00,138.535,138.585,138.535,138.585,57600000.0
2008-12-16 06:50:00,138.575,138.685,138.575,138.61,62400000.0
2008-12-16 06:51:00,138.615,138.635,138.59,138.635,28800000.0
2008-12-16 06:52:00,138.61,138.615,138.61,138.615,3200000.0
2008-12-16 06:53:00,138.605,138.615,138.6,138.615,12800000.0
2008-12-16 06:54:00,138.59,138.615,138.59,138.615,4800000.0
2008-12-16 06:55:00,138.605,138.635,138.6,138.625,24000000.0
2008-12-16 06:56:00,138.625,138.69,138.625,138.69,38000000.0
2008-12-16 06:57:00,138.685,138.685,138.66,138.66,18600000.0
2008-12-16 06:58:00,138.615,138.65,138.615,138.65,25600000.0
2008-12-16 06:59:00,138.65,138.65,138.65,138.65,4800000.0
2008-12-16 07:00:00,138.65,138.655,138.635,138.655,17600000.0
2008-12-16 07:01:00,138.66,138.675,138.645,138.675,12800000.0
2008-12-16 07:02:00,138.665,138.665,138.66,138.66,16000000.0
2008-12-16 07:03:00,138.66,138.685,138.645,138.67,33600000.0
2008-12-16 07:04:00,138.66,138.665,138.61,138.62,32000000.0
2008-12-16 07:05:00,138.62,138.62,138.62,138.62,13200000.0
2008-12-16 07:06:00,138.62,138.635,138.62,138.62,46800000.0
2008-12-16 07:07:00,138.63,138.665,138.63,138.665,14400000.0
2008-12-16 07:08:00,138.675,138.685,138.67,138.67,22400000.0
2008-12-16 07:09:00,138.675,138.695,138.655,138.685,22600000.0
2008-12-16 07:10:00,138.685,138.685,138.67,138.67,4800000.0
2008-12-16 07:11:00,138.67,138.67,138.61,138.61,17600000.0
2008-12-16 07:12:00,138.615,138.625,138.61,138.615,9600000.0
2008-12-16 07:13:00,138.61,138.635,138.61,138.635,12800000.0
2008-12-16 07:14:00,138.63,138.635,138.595,138.615,40000000.0
2008-12-16 07:15:00,138.61,138.625,138.61,138.625,6400000.0
2008-12-16 07:16:00,138.62,138.62,138.615,138.615,6400000.0
2008-12-16 07:17:00,138.62,138.625,138.61,138.615,14400000.0
2008-12-16 07:18:00,138.61,138.615,138.595,138.595,9600000.0
2008-12-16 07:19:00,138.61,138.61,138.53,138.535,60800000.0
2008-12-16 07:20:00,138.55,138.61,138.53,138.59,81600000.0
2008-12-16 07:21:00,138.59,138.59,138.52,138.54,44800000.0
2008-12-16 07:22:00,138.555,138.58,138.555,138.565,35200000.0
2008-12-16 07:23:00,138.57,138.59,138.515,138.54,27200000.0
2008-12-16 07:24:00,138.535,138.6,138.53,138.565,68600000.0
2008-12-16 07:25:00,138.56,138.6,138.56,138.595,17600000.0
2008-12-16 07:26:00,138.595,138.615,138.555,138.585,80000000.0
2008-12-16 07:27:00,138.59,138.6,138.59,138.59,11200000.0
2008-12-16 07:28:00,138.595,138.64,138.595,138.625,17600000.0
2008-12-16 07:29:00,138.64,138.655,138.59,138.61,56000000.0
2008-12-16 07:30:00,138.62,138.63,138.6,138.62,41600000.0
2008-12-16 07:31:00,138.575,138.585,138.505,138.515,129600000.0
2008-12-16 07:32:00,138.52,138.545,138.49,138.515,32400000.0
2008-12-16 07:33:00,138.53,138.595,138.525,138.595,17600000.0
2008-12-16 07:34:00,138.58,138.595,138.58,138.59,12800000.0
2008-12-16 07:35:00,138.58,138.58,138.55,138.55,6400000.0
2008-12-16 07:36:00,138.54,138.56,138.535,138.555,16000000.0
2008-12-16 07:37:00,138.57,138.595,138.54,138.565,76800000.0
2008-12-16 07:38:00,138.565,138.565,138.52,138.545,33600000.0
2008-12-16 07:39:00,138.545,138.545,138.51,138.515,12800000.0
2008-12-16 07:40:00,138.51,138.515,138.42,138.475,84800000.0
2008-12-16 07:41:00,138.475,138.48,138.415,138.435,48000000.0
2008-12-16 07:42:00,138.42,138.465,138.385,138.45,60800000.0
2008-12-16 07:43:00,138.435,138.45,138.435,138.435,9600000.0
2008-12-16 07:44:00,138.435,138.445,138.375,138.395,36800000.0
2008-12-16 07:45:00,138.4,138.41,138.395,138.395,25600000.0
2008-12-16 07:46:00,138.36,138.38,138.29,138.35,76800000.0
2008-12-16 07:47:00,138.34,138.37,138.27,138.31,108800000.0
2008-12-16 07:48:00,138.31,138.335,138.305,138.32,92800000.0
2008-12-16 07:49:00,138.325,138.335,138.305,138.325,55400000.0
2008-12-16 07:50:00,138.34,138.36,138.325,138.36,33600000.0
2008-12-16 07:51:00,138.36,138.36,138.315,138.32,39400000.0
2008-12-16 07:52:00,138.32,138.355,138.315,138.355,32000000.0
2008-12-16 07:53:00,138.36,138.405,138.345,138.375,57600000.0
2008-12-16 07:54:00,138.37,138.435,138.37,138.42,48800000.0
2008-12-16 07:55:00,138.42,138.435,138.4,138.425,27200000.0
2008-12-16 07:56:00,138.41,138.41,138.335,138.35,22400000.0
2008-12-16 07:57:00,138.355,138.37,138.355,138.37,12800000.0
2008-12-16 07:58:00,138.355,138.365,138.35,138.35,24000000.0
2008-12-16 07:59:00,138.35,138.35,138.265,138.325,75200000.0
2008-12-16 08:00:00,138.3,138.335,138.27,138.315,65600000.0
2008-12-16 08:01:00,138.3,138.315,138.25,138.27,24000000.0
2008-12-16 08:02:00,138.285,138.3,138.25,138.285,58400000.0
2008-12-16 08:03:00,138.285,138.3,138.255,138.26,35200000.0
2008-12-16 08:04:00,138.26,138.315,138.26,138.29,71200000.0
2008-12-16 08:05:00,138.295,138.335,138.245,138.29,65000000.0
2008-12-16 08:06:00,138.29,138.325,138.275,138.285,64800000.0
2008-12-16 08:07:00,138.29,138.3,138.285,138.295,21800000.0
2008-12-16 08:08:00,138.29,138.305,138.29,138.305,34400000.0
2008-12-16 08:09:00,138.29,138.31,138.275,138.3,40000000.0
2008-12-16 08:10:00,138.295,138.305,138.29,138.295,14400000.0
2008-12-16 08:11:00,138.3,138.32,138.3,138.32,4800000.0
2008-12-16 08:12:00,138.305,138.32,138.28,138.32,20800000.0
2008-12-16 08:13:00,138.305,138.32,138.3,138.3,9600000.0
2008-12-16 08:14:00,138.29,138.29,138.265,138.275,12800000.0
2008-12-16 08:15:00,138.285,138.3,138.265,138.265,40000000.0
2008-12-16 08:16:00,138.26,138.265,138.23,138.235,16000000.0
2008-12-16 08:17:00,138.22,138.235,138.19,138.2,40000000.0
2008-12-16 08:18:00,138.21,138.21,138.16,138.18,20800000.0
2008-12-16 08:19:00,138.185,138.225,138.185,138.215,51200000.0
2008-12-16 08:20:00,138.225,138.335,138.215,138.255,104800000.0
2008-12-16 08:21:00,138.26,138.275,138.25,138.27,38400000.0
2008-12-16 08:22:00,138.265,138.265,138.185,138.225,24000000.0
2008-12-16 08:23:00,138.23,138.23,138.155,138.155,28800000.0
2008-12-16 08:24:00,138.155,138.185,138.11,138.115,33600000.0
2008-12-16 08:25:00,138.13,138.2,138.11,138.19,38400000.0
2008-12-16 08:26:00,138.19,138.29,138.185,138.265,97600000.0
2008-12-16 08:27:00,138.26,138.325,138.26,138.305,57600000.0
2008-12-16 08:28:00,138.29,138.29,138.215,138.215,112000000.0
2008-12-16 08:29:00,138.215,138.215,138.025,138.03,172800000.0
2008-12-16 08:30:00,138.04,138.075,137.98,138.065,54400000.0
2008-12-16 08:31:00,138.035,138.065,138.025,138.055,33000000.0
2008-12-16 08:32:00,138.055,138.055,138.035,138.035,16000000.0
2008-12-16 08:33:00,138.04,138.06,138.01,138.03,41000000.0
2008-12-16 08:34:00,138.07,138.1,138.07,138.09,84800000.0
2008-12-16 08:35:00,138.09,138.165,138.065,138.165,62400000.0
2008-12-16 08:36:00,138.16,138.17,138.11,138.155,59200000.0
2008-12-16 08:37:00,138.145,138.17,138.07,138.07,59200000.0
2008-12-16 08:38:00,138.08,138.11,138.08,138.11,33600000.0
2008-12-16 08:39:00,138.125,138.125,138.125,138.125,1600000.0
2008-12-16 08:40:00,138.11,138.11,138.04,138.05,20800000.0
2008-12-16 08:41:00,138.045,138.055,137.99,138.04,134600000.0
2008-12-16 08:42:00,138.05,138.075,138.04,138.065,45000000.0
2008-12-16 08:43:00,138.08,138.08,138.06,138.07,16800000.0
2008-12-16 08:44:00,138.07,138.075,138.045,138.045,33000000.0
2008-12-16 08:45:00,138.075,138.095,138.03,138.095,49600000.0
2008-12-16 08:46:00,138.045,138.16,138.04,138.065,112000000.0
2008-12-16 08:47:00,138.07,138.07,137.975,138.01,207400000.0
2008-12-16 08:48:00,138.04,138.15,137.975,138.095,140800000.0
2008-12-16 08:49:00,138.095,138.105,138.08,138.08,65600000.0
2008-12-16 08:50:00,138.08,138.08,137.975,138.0,86400000.0
2008-12-16 08:51:00,137.995,137.995,137.94,137.98,105600000.0
2008-12-16 08:52:00,137.98,137.99,137.92,137.945,52800000.0
2008-12-16 08:53:00,137.935,137.945,137.86,137.87,97600000.0
2008-12-16 08:54:00,137.88,137.9,137.85,137.865,99200000.0
2008-12-16 08:55:00,137.87,137.9,137.82,137.88,133200000.0
2008-12-16 08:56:00,137.875,137.9,137.83,137.89,99200000.0
2008-12-16 08:57:00,137.895,137.895,137.85,137.855,76800000.0
2008-12-16 08:58:00,137.85,137.865,137.835,137.855,94400000.0
2008-12-16 08:59:00,137.87,137.895,137.805,137.85,49600000.0
2008-12-16 09:00:00,137.855,137.945,137.825,137.945,323200000.0
2008-12-16 09:01:00,137.89,137.95,137.87,137.93,334400000.0
2008-12-16 09:02:00,137.93,137.94,137.895,137.935,396800000.0
2008-12-16 09:03:00,137.94,138.025,137.94,137.99,368000000.0
2008-12-16 09:04:00,138.0,138.03,137.91,138.005,78400000.0
2008-12-16 09:05:00,138.025,138.045,137.935,137.97,158400000.0
2008-12-16 09:06:00,137.97,138.005,137.955,137.99,91200000.0
2008-12-16 09:07:00,137.99,138.03,137.965,138.015,51200000.0
2008-12-16 09:08:00,138.015,138.04,138.01,138.03,49600000.0
2008-12-16 09:09:00,138.025,138.04,138.025,138.03,28800000.0
2008-12-16 09:10:00,138.035,138.045,138.005,138.02,70400000.0
2008-12-16 09:11:00,138.035,138.035,138.0,138.0,40000000.0
2008-12-16 09:12:00,138.0,138.015,137.93,137.965,86400000.0
2008-12-16 09:13:00,137.97,137.97,137.905,137.935,116600000.0
2008-12-16 09:14:00,137.925,137.96,137.925,137.955,92800000.0
2008-12-16 09:15:00,137.97,137.97,137.815,137.815,97600000.0
2008-12-16 09:16:00,137.82,137.885,137.795,137.885,169600000.0
2008-12-16 09:17:00,137.89,137.95,137.875,137.925,211200000.0
2008-12-16 09:18:00,137.925,137.985,137.88,137.88,114400000.0
2008-12-16 09:19:00,137.87,137.92,137.85,137.87,168000000.0
2008-12-16 09:20:00,137.865,137.87,137.785,137.8,324800000.0
2008-12-16 09:21:00,137.8,137.815,137.795,137.81,40000000.0
2008-12-16 09:22:00,137.775,137.785,137.725,137.75,123200000.0
2008-12-16 09:23:00,137.755,137.805,137.745,137.755,68800000.0
2008-12-16 09:24:00,137.77,137.795,137.735,137.74,59200000.0
2008-12-16 09:25:00,137.74,137.79,137.735,137.755,105600000.0
2008-12-16 09:26:00,137.76,137.77,137.695,137.725,102400000.0
2008-12-16 09:27:00,137.73,137.735,137.64,137.67,208200000.0
2008-12-16 09:28:00,137.67,137.67,137.485,137.51,217600000.0
2008-12-16 09:29:00,137.52,137.525,137.44,137.52,184000000.0
2008-12-16 09:30:00,137.52,137.53,137.475,137.485,67200000.0
2008-12-16 09:31:00,137.495,137.565,137.48,137.535,57600000.0
2008-12-16 09:32:00,137.53,137.55,137.51,137.52,100800000.0
2008-12-16 09:33:00,137.515,137.545,137.5,137.53,161600000.0
2008-12-16 09:34:00,137.53,137.53,137.405,137.415,124800000.0
2008-12-16 09:35:00,137.415,137.435,137.4,137.405,94000000.0
2008-12-16 09:36:00,137.41,137.48,137.41,137.44,136000000.0
2008-12-16 09:37:00,137.44,137.445,137.345,137.37,116800000.0
2008-12-16 09:38:00,137.37,137.55,137.37,137.55,156800000.0
2008-12-16 09:39:00,137.55,137.625,137.495,137.595,190400000.0
2008-12-16 09:40:00,137.59,137.615,137.55,137.565,415400000.0
2008-12-16 09:41:00,137.565,137.615,137.56,137.59,107200000.0
2008-12-16 09:42:00,137.605,137.65,137.555,137.63,216000000.0
2008-12-16 09:43:00,137.64,137.655,137.575,137.575,224200000.0
2008-12-16 09:44:00,137.575,137.61,137.555,137.605,227200000.0
2008-12-16 09:45:00,137.59,137.685,137.56,137.685,227200000.0
2008-12-16 09:46:00,137.695,137.86,137.665,137.785,294600000.0
2008-12-16 09:47:00,137.79,137.845,137.72,137.82,222800000.0
2008-12-16 09:48:00,137.82,137.875,137.775,137.855,288000000.0
2008-12-16 09:49:00,137.845,137.875,137.815,137.845,144000000.0
2008-12-16 09:50:00,137.855,138.035,137.85,137.985,179400000.0
2008-12-16 09:51:00,137.98,137.98,137.885,137.895,297000000.0
2008-12-16 09:52:00,137.885,137.885,137.72,137.735,188200000.0
2008-12-16 09:53:00,137.725,137.75,137.685,137.705,209600000.0
2008-12-16 09:54:00,137.7,137.885,137.695,137.87,193600000.0
2008-12-16 09:55:00,137.885,137.96,137.87,137.9,155200000.0
2008-12-16 09:56:00,137.9,137.935,137.895,137.915,148800000.0
2008-12-16 09:57:00,137.915,137.95,137.9,137.94,76800000.0
2008-12-16 09:58:00,137.94,138.125,137.925,138.125,202400000.0
2008-12-16 09:59:00,138.115,138.18,138.06,138.085,456800000.0
2008-12-16 10:00:00,138.06,138.065,137.945,137.945,281000000.0
2008-12-16 10:01:00,137.935,138.0,137.875,137.93,298000000.0
2008-12-16 10:02:00,137.93,138.01,137.915,137.96,99800000.0
2008-12-16 10:03:00,137.965,138.025,137.965,137.98,123200000.0
2008-12-16 10:04:00,137.98,138.01,137.96,137.965,104000000.0
2008-12-16 10:05:00,137.97,138.06,137.925,138.06,227200000.0
2008-12-16 10:06:00,138.06,138.135,138.05,138.075,123200000.0
2008-12-16 10:07:00,138.065,138.13,138.005,138.13,206400000.0
2008-12-16 10:08:00,138.13,138.155,138.085,138.12,153600000.0
2008-12-16 10:09:00,138.12,138.2,138.085,138.195,143400000.0
2008-12-16 10:10:00,138.2,138.215,138.155,138.155,190400000.0
2008-12-16 10:11:00,138.155,138.195,138.135,138.195,75200000.0
2008-12-16 10:12:00,138.205,138.21,138.195,138.21,60800000.0
2008-12-16 10:13:00,138.21,138.27,138.175,138.205,200000000.0
2008-12-16 10:14:00,138.21,138.22,138.125,138.14,129600000.0
2008-12-16 10:15:00,138.15,138.16,138.095,138.1,146600000.0
2008-12-16 10:16:00,138.1,138.155,138.08,138.08,140800000.0
2008-12-16 10:17:00,138.075,138.12,138.015,138.075,324400000.0
2008-12-16 10:18:00,138.075,138.095,138.065,138.07,132800000.0
2008-12-16 10:19:00,138.07,138.09,138.05,138.05,84800000.0
2008-12-16 10:20:00,138.04,138.055,137.925,137.94,126400000.0
2008-12-16 10:21:00,137.93,137.96,137.915,137.955,91200000.0
2008-12-16 10:22:00,137.965,137.995,137.945,137.98,162000000.0
2008-12-16 10:23:00,137.98,137.98,137.88,137.88,104000000.0
2008-12-16 10:24:00,137.88,137.895,137.72,137.745,136000000.0
2008-12-16 10:25:00,137.74,137.74,137.695,137.71,88000000.0
2008-12-16 10:26:00,137.715,137.735,137.655,137.67,75600000.0
2008-12-16 10:27:00,137.67,137.67,137.58,137.62,89600000.0
2008-12-16 10:28:00,137.625,137.75,137.625,137.75,182400000.0
2008-12-16 10:29:00,137.75,137.805,137.73,137.735,180800000.0
2008-12-16 10:30:00,137.735,137.745,137.685,137.715,315200000.0
2008-12-16 10:31:00,137.725,137.725,137.655,137.67,123200000.0
2008-12-16 10:32:00,137.675,137.795,137.66,137.795,172800000.0
2008-12-16 10:33:00,137.8,137.8,137.72,137.785,212800000.0
2008-12-16 10:34:00,137.79,137.86,137.79,137.81,178400000.0
2008-12-16 10:35:00,137.81,137.81,137.73,137.76,139200000.0
2008-12-16 10:36:00,137.76,137.77,137.69,137.715,206400000.0
2008-12-16 10:37:00,137.72,137.72,137.56,137.625,376000000.0
2008-12-16 10:38:00,137.615,137.65,137.615,137.645,192000000.0
2008-12-16 10:39:00,137.63,137.72,137.625,137.685,180800000.0
2008-12-16 10:40:00,137.685,137.72,137.545,137.7,230400000.0
2008-12-16 10:41:00,137.685,137.73,137.68,137.71,132800000.0
2008-12-16 10:42:00,137.705,137.73,137.695,137.71,123200000.0
2008-12-16 10:43:00,137.71,137.74,137.71,137.73,38400000.0
2008-12-16 10:44:00,137.73,137.76,137.67,137.67,150400000.0
2008-12-16 10:45:00,137.68,137.74,137.66,137.69,168000000.0
2008-12-16 10:46:00,137.695,137.705,137.53,137.585,240000000.0
2008-12-16 10:47:00,137.6,137.675,137.585,137.645,150400000.0
2008-12-16 10:48:00,137.64,137.66,137.605,137.65,150400000.0
2008-12-16 10:49:00,137.645,137.645,137.53,137.64,285600000.0
2008-12-16 10:50:00,137.64,137.67,137.61,137.655,178400000.0
2008-12-16 10:51:00,137.655,137.7,137.59,137.63,176800000.0
2008-12-16 10:52:00,137.64,137.64,137.575,137.58,294400000.0
2008-12-16 10:53:00,137.565,137.595,137.485,137.485,153600000.0
2008-12-16 10:54:00,137.475,137.48,137.29,137.35,176800000.0
2008-12-16 10:55:00,137.345,137.455,137.34,137.455,148000000.0
2008-12-16 10:56:00,137.45,137.47,137.435,137.445,85600000.0
2008-12-16 10:57:00,137.45,137.57,137.45,137.565,180800000.0
2008-12-16 10:58:00,137.565,137.575,137.42,137.445,248800000.0
2008-12-16 10:59:00,137.445,137.615,137.435,137.535,134400000.0
2008-12-16 11:00:00,137.51,137.515,137.43,137.475,181600000.0
2008-12-16 11:01:00,137.475,137.475,137.45,137.45,117600000.0
2008-12-16 11:02:00,137.465,137.58,137.45,137.555,127200000.0
2008-12-16 11:03:00,137.555,137.56,137.52,137.525,78400000.0
2008-12-16 11:04:00,137.515,137.59,137.51,137.565,166400000.0
2008-12-16 11:05:00,137.57,137.615,137.555,137.555,185800000.0
2008-12-16 11:06:00,137.57,137.58,137.515,137.54,128800000.0
2008-12-16 11:07:00,137.535,137.67,137.535,137.66,205600000.0
2008-12-16 11:08:00,137.655,137.655,137.56,137.59,234400000.0
2008-12-16 11:09:00,137.55,137.585,137.53,137.545,224000000.0
2008-12-16 11:10:00,137.545,137.565,137.465,137.53,184000000.0
2008-12-16 11:11:00,137.53,137.62,137.525,137.615,68800000.0
2008-12-16 11:12:00,137.62,137.62,137.565,137.575,97600000.0
2008-12-16 11:13:00,137.575,137.615,137.575,137.61,112000000.0
2008-12-16 11:14:00,137.605,137.62,137.575,137.585,63200000.0
2008-12-16 11:15:00,137.585,137.69,137.585,137.67,128800000.0
2008-12-16 11:16:00,137.675,137.68,137.62,137.645,167200000.0
2008-12-16 11:17:00,137.655,137.675,137.625,137.675,88800000.0
2008-12-16 11:18:00,137.66,137.725,137.635,137.655,137600000.0
2008-12-16 11:19:00,137.645,137.69,137.64,137.69,75200000.0
2008-12-16 11:20:00,137.7,137.71,137.62,137.62,116000000.0
2008-12-16 11:21:00,137.63,137.685,137.62,137.685,109600000.0
2008-12-16 11:22:00,137.66,137.665,137.57,137.57,163400000.0
2008-12-16 11:23:00,137.57,137.725,137.57,137.62,323600000.0
2008-12-16 11:24:00,137.615,137.645,137.59,137.605,153600000.0
2008-12-16 11:25:00,137.605,137.64,137.565,137.57,240800000.0
2008-12-16 11:26:00,137.575,137.635,137.575,137.585,43200000.0
2008-12-16 11:27:00,137.57,137.62,137.57,137.61,142400000.0
2008-12-16 11:28:00,137.6,137.65,137.565,137.625,243200000.0
2008-12-16 11:29:00,137.62,137.68,137.575,137.65,452400000.0
2008-12-16 11:30:00,137.65,137.79,137.64,137.785,315600000.0
2008-12-16 11:31:00,137.76,137.93,137.75,137.895,265000000.0
2008-12-16 11:32:00,137.895,138.005,137.895,137.94,103000000.0
2008-12-16 11:33:00,137.93,137.975,137.91,137.975,171200000.0
2008-12-16 11:34:00,137.97,137.985,137.9,137.925,136000000.0
2008-12-16 11:35:00,137.93,137.97,137.875,137.91,194000000.0
2008-12-16 11:36:00,137.91,137.91,137.77,137.8,200000000.0
2008-12-16 11:37:00,137.815,137.865,137.79,137.8,128000000.0
2008-12-16 11:38:00,137.81,137.91,137.805,137.84,156800000.0
2008-12-16 11:39:00,137.84,137.84,137.69,137.705,165800000.0
2008-12-16 11:40:00,137.67,137.725,137.605,137.615,118400000.0
2008-12-16 11:41:00,137.63,137.63,137.54,137.565,106200000.0
2008-12-16 11:42:00,137.565,137.6,137.525,137.525,59200000.0
2008-12-16 11:43:00,137.525,137.555,137.465,137.53,100400000.0
2008-12-16 11:44:00,137.535,137.535,137.46,137.52,76800000.0
2008-12-16 11:45:00,137.495,137.56,137.495,137.56,71400000.0
2008-12-16 11:46:00,137.55,137.58,137.55,137.575,33600000.0
2008-12-16 11:47:00,137.56,137.57,137.5,137.535,153600000.0
2008-12-16 11:48:00,137.51,137.52,137.48,137.515,122400000.0
2008-12-16 11:49:00,137.505,137.545,137.5,137.545,101600000.0
2008-12-16 11:50:00,137.545,137.55,137.425,137.425,136000000.0
2008-12-16 11:51:00,137.425,137.45,137.37,137.375,208000000.0
2008-12-16 11:52:00,137.36,137.42,137.34,137.38,165600000.0
2008-12-16 11:53:00,137.385,137.465,137.385,137.425,118400000.0
2008-12-16 11:54:00,137.43,137.43,137.21,137.235,244000000.0
2008-12-16 11:55:00,137.26,137.41,137.26,137.4,289400000.0
2008-12-16 11:56:00,137.405,137.445,137.345,137.44,182000000.0
2008-12-16 11:57:00,137.445,137.505,137.44,137.495,145600000.0
2008-12-16 11:58:00,137.505,137.67,137.505,137.665,200000000.0
2008-12-16 11:59:00,137.655,137.655,137.55,137.605,116000000.0
2008-12-16 12:00:00,137.605,137.62,137.55,137.585,325000000.0
2008-12-16 12:01:00,137.585,137.59,137.415,137.415,290400000.0
2008-12-16 12:02:00,137.405,137.44,137.35,137.385,303200000.0
2008-12-16 12:03:00,137.39,137.435,137.375,137.38,312800000.0
2008-12-16 12:04:00,137.375,137.39,137.3,137.32,185600000.0
2008-12-16 12:05:00,137.31,137.34,137.265,137.33,216000000.0
2008-12-16 12:06:00,137.33,137.35,137.235,137.255,229200000.0
2008-12-16 12:07:00,137.25,137.33,137.245,137.245,168000000.0
2008-12-16 12:08:00,137.26,137.325,137.23,137.255,268800000.0
2008-12-16 12:09:00,137.265,137.38,137.23,137.31,332800000.0
2008-12-16 12:10:00,137.325,137.435,137.315,137.42,259600000.0
2008-12-16 12:11:00,137.42,137.49,137.385,137.48,264000000.0
2008-12-16 12:12:00,137.505,137.545,137.46,137.53,146400000.0
2008-12-16 12:13:00,137.52,137.585,137.495,137.565,80000000.0
2008-12-16 12:14:00,137.57,137.57,137.5,137.5,52800000.0
2008-12-16 12:15:00,137.51,137.53,137.27,137.355,252000000.0
2008-12-16 12:16:00,137.36,137.385,137.335,137.37,242400000.0
2008-12-16 12:17:00,137.365,137.42,137.365,137.38,106400000.0
2008-12-16 12:18:00,137.38,137.385,137.305,137.305,144000000.0
2008-12-16 12:19:00,137.3,137.32,137.29,137.32,100000000.0
2008-12-16 12:20:00,137.32,137.405,137.32,137.39,82400000.0
2008-12-16 12:21:00,137.4,137.43,137.385,137.425,262400000.0
2008-12-16 12:22:00,137.425,137.435,137.38,137.4,220000000.0
2008-12-16 12:23:00,137.4,137.41,137.38,137.39,94800000.0
2008-12-16 12:24:00,137.38,137.38,137.26,137.265,128000000.0
2008-12-16 12:25:00,137.27,137.275,137.225,137.235,80000000.0
2008-12-16 12:26:00,137.24,137.335,137.225,137.305,246400000.0
2008-12-16 12:27:00,137.3,137.32,137.23,137.235,403200000.0
2008-12-16 12:28:00,137.25,137.27,137.175,137.175,136000000.0
2008-12-16 12:29:00,137.18,137.2,137.155,137.185,107200000.0
2008-12-16 12:30:00,137.16,137.215,137.14,137.14,169600000.0
2008-12-16 12:31:00,137.145,137.145,137.095,137.13,120800000.0
2008-12-16 12:32:00,137.12,137.21,137.12,137.205,82400000.0
2008-12-16 12:33:00,137.195,137.215,137.165,137.21,71200000.0
2008-12-16 12:34:00,137.205,137.225,137.165,137.19,121600000.0
2008-12-16 12:35:00,137.185,137.205,137.12,137.145,196800000.0
2008-12-16 12:36:00,137.14,137.16,137.1,137.13,108600000.0
2008-12-16 12:37:00,137.125,137.13,137.065,137.095,95200000.0
2008-12-16 12:38:00,137.095,137.12,137.07,137.1,83200000.0
2008-12-16 12:39:00,137.09,137.125,137.085,137.1,155200000.0
2008-12-16 12:40:00,137.1,137.13,137.075,137.13,155000000.0
2008-12-16 12:41:00,137.13,137.24,137.12,137.18,76800000.0
2008-12-16 12:42:00,137.165,137.195,137.15,137.195,97600000.0
2008-12-16 12:43:00,137.19,137.195,137.165,137.17,141600000.0
2008-12-16 12:44:00,137.17,137.18,137.09,137.125,126200000.0
2008-12-16 12:45:00,137.135,137.145,137.095,137.135,167200000.0
2008-12-16 12:46:00,137.135,137.135,137.1,137.105,87200000.0
2008-12-16 12:47:00,137.105,137.15,137.105,137.14,46400000.0
2008-12-16 12:48:00,137.13,137.15,137.11,137.145,251400000.0
2008-12-16 12:49:00,137.135,137.18,137.09,137.18,288000000.0
2008-12-16 12:50:00,137.19,137.24,137.19,137.225,94400000.0
2008-12-16 12:51:00,137.23,137.265,137.225,137.265,44000000.0
2008-12-16 12:52:00,137.27,137.35,137.215,137.215,254400000.0
2008-12-16 12:53:00,137.23,137.26,137.17,137.19,160200000.0
2008-12-16 12:54:00,137.19,137.235,137.1,137.115,193200000.0
2008-12-16 12:55:00,137.115,137.135,137.085,137.135,116800000.0
2008-12-16 12:56:00,137.135,137.165,137.125,137.125,144000000.0
2008-12-16 12:57:00,137.14,137.145,137.085,137.09,130400000.0
2008-12-16 12:58:00,137.09,137.115,136.975,136.975,255200000.0
2008-12-16 12:59:00,136.98,137.005,136.875,136.88,252000000.0
2008-12-16 13:00:00,136.88,136.92,136.8,136.815,237600000.0
2008-12-16 13:01:00,136.8,136.885,136.8,136.845,236800000.0
2008-12-16 13:02:00,136.845,137.035,136.845,137.035,221600000.0
2008-12-16 13:03:00,137.035,137.115,137.03,137.085,148200000.0
2008-12-16 13:04:00,137.075,137.305,137.075,137.22,284600000.0
2008-12-16 13:05:00,137.215,137.215,137.035,137.08,217800000.0
2008-12-16 13:06:00,137.08,137.135,137.055,137.135,136200000.0
2008-12-16 13:07:00,137.14,137.175,137.125,137.145,200800000.0
2008-12-16 13:08:00,137.14,137.14,137.075,137.1,233800000.0
2008-12-16 13:09:00,137.11,137.135,137.075,137.085,158400000.0
2008-12-16 13:10:00,137.08,137.13,137.08,137.13,65600000.0
2008-12-16 13:11:00,137.125,137.145,137.07,137.09,117600000.0
2008-12-16 13:12:00,137.1,137.12,137.085,137.12,50400000.0
2008-12-16 13:13:00,137.13,137.185,137.12,137.17,105600000.0
2008-12-16 13:14:00,137.16,137.16,137.06,137.16,88800000.0
2008-12-16 13:15:00,137.16,137.17,137.085,137.1,73600000.0
2008-12-16 13:16:00,137.095,137.185,137.095,137.185,67200000.0
2008-12-16 13:17:00,137.16,137.21,137.14,137.18,193800000.0
2008-12-16 13:18:00,137.17,137.175,137.105,137.16,134400000.0
2008-12-16 13:19:00,137.16,137.16,137.1,137.115,160800000.0
2008-12-16 13:20:00,137.115,137.135,137.055,137.1,89600000.0
2008-12-16 13:21:00,137.1,137.24,137.095,137.24,144800000.0
2008-12-16 13:22:00,137.23,137.23,137.105,137.125,156800000.0
2008-12-16 13:23:00,137.115,137.165,137.09,137.15,78400000.0
2008-12-16 13:24:00,137.14,137.145,137.115,137.115,72800000.0
2008-12-16 13:25:00,137.115,137.14,137.09,137.14,141600000.0
2008-12-16 13:26:00,137.14,137.19,137.14,137.185,53600000.0
2008-12-16 13:27:00,137.185,137.265,137.17,137.265,94400000.0
2008-12-16 13:28:00,137.25,137.305,137.24,137.3,152000000.0
2008-12-16 13:29:00,137.295,137.305,137.28,137.295,104800000.0
2008-12-16 13:30:00,137.305,137.305,137.235,137.26,80000000.0
2008-12-16 13:31:00,137.26,137.26,137.22,137.23,163200000.0
2008-12-16 13:32:00,137.23,137.23,137.13,137.13,122400000.0
2008-12-16 13:33:00,137.13,137.165,137.07,137.13,225600000.0
2008-12-16 13:34:00,137.115,137.14,137.07,137.14,74400000.0
2008-12-16 13:35:00,137.14,137.19,137.115,137.16,152000000.0
2008-12-16 13:36:00,137.17,137.185,137.145,137.17,109600000.0
2008-12-16 13:37:00,137.155,137.205,137.15,137.18,109600000.0
2008-12-16 13:38:00,137.17,137.17,137.145,137.16,55200000.0
2008-12-16 13:39:00,137.16,137.16,137.06,137.12,173600000.0
2008-12-16 13:40:00,137.115,137.165,137.11,137.145,139200000.0
2008-12-16 13:41:00,137.15,137.18,137.13,137.16,68000000.0
2008-12-16 13:42:00,137.165,137.165,137.05,137.08,253000000.0
2008-12-16 13:43:00,137.085,137.1,136.975,136.99,250400000.0
2008-12-16 13:44:00,137.0,137.065,136.975,137.055,208000000.0
2008-12-16 13:45:00,137.05,137.095,137.04,137.045,112000000.0
2008-12-16 13:46:00,137.05,137.05,136.98,136.99,112000000.0
2008-12-16 13:47:00,136.99,137.095,136.99,137.085,132800000.0
2008-12-16 13:48:00,137.09,137.165,137.085,137.13,68400000.0
2008-12-16 13:49:00,137.13,137.195,137.125,137.18,148800000.0
2008-12-16 13:50:00,137.195,137.195,137.115,137.14,56000000.0
2008-12-16 13:51:00,137.14,137.225,137.14,137.225,76800000.0
2008-12-16 13:52:00,137.22,137.25,137.18,137.225,113600000.0
2008-12-16 13:53:00,137.24,137.24,137.185,137.185,84800000.0
2008-12-16 13:54:00,137.185,137.19,137.11,137.145,235200000.0
2008-12-16 13:55:00,137.135,137.21,137.135,137.195,232000000.0
2008-12-16 13:56:00,137.18,137.21,137.165,137.195,75200000.0
2008-12-16 13:57:00,137.19,137.195,137.12,137.195,98400000.0
2008-12-16 13:58:00,137.205,137.27,137.19,137.235,89600000.0
2008-12-16 13:59:00,137.24,137.31,137.24,137.27,146400000.0
2008-12-16 14:00:00,137.27,137.345,137.265,137.285,131200000.0
2008-12-16 14:01:00,137.285,137.4,137.275,137.4,104000000.0
2008-12-16 14:02:00,137.4,137.58,137.4,137.5,155200000.0
2008-12-16 14:03:00,137.5,137.53,137.49,137.53,116800000.0
2008-12-16 14:04:00,137.535,137.54,137.39,137.425,232000000.0
2008-12-16 14:05:00,137.43,137.45,137.285,137.295,341600000.0
2008-12-16 14:06:00,137.29,137.29,137.18,137.21,193800000.0
2008-12-16 14:07:00,137.215,137.24,137.19,137.2,91600000.0
2008-12-16 14:08:00,137.2,137.27,137.195,137.25,219200000.0
2008-12-16 14:09:00,137.245,137.265,137.2,137.2,182200000.0
2008-12-16 14:10:00,137.2,137.2,137.115,137.125,250000000.0
2008-12-16 14:11:00,137.12,137.14,137.105,137.115,133600000.0
2008-12-16 14:12:00,137.115,137.13,137.035,137.055,164000000.0
2008-12-16 14:13:00,137.055,137.1,137.035,137.075,191400000.0
2008-12-16 14:14:00,137.075,137.125,137.06,137.095,172800000.0
2008-12-16 14:15:00,137.095,137.215,137.095,137.175,150400000.0
2008-12-16 14:16:00,137.175,137.2,137.175,137.19,65000000.0
2008-12-16 14:17:00,137.19,137.2,137.18,137.18,71800000.0
2008-12-16 14:18:00,137.18,137.19,137.17,137.175,70000000.0
2008-12-16 14:19:00,137.175,137.265,137.175,137.25,243400000.0
2008-12-16 14:20:00,137.21,137.225,137.125,137.155,122200000.0
2008-12-16 14:21:00,137.165,137.21,137.14,137.195,103400000.0
2008-12-16 14:22:00,137.2,137.25,137.165,137.25,96000000.0
2008-12-16 14:23:00,137.245,137.265,137.21,137.25,260800000.0
2008-12-16 14:24:00,137.25,137.32,137.22,137.26,152460010.0
2008-12-16 14:25:00,137.26,137.265,137.235,137.235,42400000.0
2008-12-16 14:26:00,137.22,137.285,137.22,137.275,256000000.0
2008-12-16 14:27:00,137.275,137.335,137.275,137.315,113600000.0
2008-12-16 14:28:00,137.315,137.35,137.29,137.3,277600000.0
2008-12-16 14:29:00,137.3,137.38,137.29,137.33,165800000.0
2008-12-16 14:30:00,137.35,137.47,137.335,137.43,165600000.0
2008-12-16 14:31:00,137.42,137.595,137.42,137.535,202400000.0
2008-12-16 14:32:00,137.525,137.6,137.515,137.56,112000000.0
2008-12-16 14:33:00,137.55,137.66,137.545,137.645,128000000.0
2008-12-16 14:34:00,137.62,137.75,137.59,137.73,242400000.0
2008-12-16 14:35:00,137.73,137.79,137.725,137.725,176800000.0
2008-12-16 14:36:00,137.735,137.735,137.585,137.625,204000000.0
2008-12-16 14:37:00,137.62,137.8,137.62,137.71,235200000.0
2008-12-16 14:38:00,137.725,137.81,137.695,137.735,148800000.0
2008-12-16 14:39:00,137.74,137.85,137.715,137.845,122800000.0
2008-12-16 14:40:00,137.87,137.92,137.805,137.855,290800000.0
2008-12-16 14:41:00,137.855,137.87,137.765,137.79,404000000.0
2008-12-16 14:42:00,137.79,137.895,137.78,137.895,274400000.0
2008-12-16 14:43:00,137.895,137.91,137.74,137.74,249000000.0
2008-12-16 14:44:00,137.745,137.87,137.745,137.86,323200000.0
2008-12-16 14:45:00,137.86,137.895,137.835,137.875,226600000.0
2008-12-16 14:46:00,137.875,137.985,137.835,137.935,331600000.0
2008-12-16 14:47:00,137.94,137.94,137.86,137.9,791199999.0
2008-12-16 14:48:00,137.9,137.9,137.845,137.865,224800000.0
2008-12-16 14:49:00,137.88,137.955,137.845,137.955,254400000.0
2008-12-16 14:50:00,137.955,138.045,137.89,137.93,193800000.0
2008-12-16 14:51:00,137.92,137.955,137.9,137.955,124800000.0
2008-12-16 14:52:00,137.955,138.0,137.93,137.94,118400000.0
2008-12-16 14:53:00,137.925,137.93,137.88,137.925,177600000.0
2008-12-16 14:54:00,137.935,137.94,137.865,137.88,206400000.0
2008-12-16 14:55:00,137.875,137.885,137.815,137.845,264800000.0
2008-12-16 14:56:00,137.84,137.84,137.745,137.76,169600000.0
2008-12-16 14:57:00,137.76,137.77,137.73,137.745,88200000.0
2008-12-16 14:58:00,137.735,137.845,137.735,137.83,100800000.0
2008-12-16 14:59:00,137.815,137.86,137.77,137.815,250600000.0
2008-12-16 15:00:00,137.815,137.865,137.795,137.855,252000000.0
2008-12-16 15:01:00,137.84,137.89,137.81,137.86,348000000.0
2008-12-16 15:02:00,137.865,138.035,137.855,138.025,174800000.0
2008-12-16 15:03:00,138.015,138.04,137.97,137.985,408000000.0
2008-12-16 15:04:00,137.98,137.995,137.84,137.85,358400000.0
2008-12-16 15:05:00,137.86,137.945,137.84,137.88,331200000.0
2008-12-16 15:06:00,137.88,138.0,137.88,137.98,168800000.0
2008-12-16 15:07:00,137.985,138.045,137.94,137.975,213000000.0
2008-12-16 15:08:00,137.965,138.06,137.96,138.02,285600000.0
2008-12-16 15:09:00,138.02,138.135,138.02,138.07,237800000.0
2008-12-16 15:10:00,138.085,138.125,138.07,138.09,145600000.0
2008-12-16 15:11:00,138.09,138.09,138.025,138.055,229600000.0
2008-12-16 15:12:00,138.05,138.055,137.97,137.97,118400000.0
2008-12-16 15:13:00,137.97,138.04,137.94,138.015,159200000.0
2008-12-16 15:14:00,138.015,138.03,137.865,137.865,197600000.0
2008-12-16 15:15:00,137.87,137.885,137.725,137.835,316800000.0
2008-12-16 15:16:00,137.78,137.905,137.74,137.745,285000000.0
2008-12-16 15:17:00,137.745,137.85,137.73,137.84,172000000.0
2008-12-16 15:18:00,137.815,137.92,137.78,137.87,177800000.0
2008-12-16 15:19:00,137.88,137.915,137.82,137.835,247200000.0
2008-12-16 15:20:00,137.835,137.86,137.77,137.84,208800000.0
2008-12-16 15:21:00,137.84,137.895,137.84,137.865,133600000.0
2008-12-16 15:22:00,137.865,137.915,137.855,137.89,90400000.0
2008-12-16 15:23:00,137.895,138.015,137.875,138.0,151200000.0
2008-12-16 15:24:00,138.005,138.015,137.915,137.945,148000000.0
2008-12-16 15:25:00,137.93,137.93,137.855,137.89,83200000.0
2008-12-16 15:26:00,137.9,137.925,137.875,137.895,88000000.0
2008-12-16 15:27:00,137.895,137.95,137.865,137.88,244800000.0
2008-12-16 15:28:00,137.88,137.92,137.85,137.86,128800000.0
2008-12-16 15:29:00,137.86,137.925,137.85,137.875,202400000.0
2008-12-16 15:30:00,137.875,137.91,137.84,137.89,442400000.0
2008-12-16 15:31:00,137.89,137.925,137.835,137.85,210400000.0
2008-12-16 15:32:00,137.855,137.92,137.845,137.895,398200000.0
2008-12-16 15:33:00,137.905,137.93,137.84,137.9,160000000.0
2008-12-16 15:34:00,137.895,138.065,137.89,138.04,213600000.0
2008-12-16 15:35:00,138.04,138.095,138.015,138.035,148800000.0
2008-12-16 15:36:00,138.035,138.14,138.03,138.125,150400000.0
2008-12-16 15:37:00,138.13,138.13,138.05,138.065,172000000.0
2008-12-16 15:38:00,138.055,138.065,137.915,137.985,271200000.0
2008-12-16 15:39:00,137.985,138.165,137.985,138.09,277600000.0
2008-12-16 15:40:00,138.085,138.085,138.025,138.03,88800000.0
2008-12-16 15:41:00,138.04,138.04,137.91,137.91,135200000.0
2008-12-16 15:42:00,137.91,137.99,137.89,137.97,102400000.0
2008-12-16 15:43:00,137.965,137.985,137.89,137.9,112000000.0
2008-12-16 15:44:00,137.925,138.01,137.905,138.01,132800000.0
2008-12-16 15:45:00,138.01,138.085,137.965,138.065,176000000.0
2008-12-16 15:46:00,138.06,138.1,138.02,138.05,131200000.0
2008-12-16 15:47:00,138.035,138.1,138.025,138.085,100800000.0
2008-12-16 15:48:00,138.08,138.13,138.065,138.07,146400000.0
2008-12-16 15:49:00,138.065,138.07,137.915,137.915,151200000.0
2008-12-16 15:50:00,137.88,137.945,137.875,137.875,195400000.0
2008-12-16 15:51:00,137.87,137.87,137.715,137.72,249600000.0
2008-12-16 15:52:00,137.715,137.765,137.655,137.655,348000000.0
2008-12-16 15:53:00,137.655,137.78,137.655,137.78,231999999.0
2008-12-16 15:54:00,137.785,137.875,137.785,137.82,164000000.0
2008-12-16 15:55:00,137.82,137.965,137.81,137.945,394399998.0
2008-12-16 15:56:00,137.945,137.96,137.925,137.94,127200000.0
2008-12-16 15:57:00,137.94,137.985,137.895,137.945,142800000.0
2008-12-16 15:58:00,137.955,137.965,137.89,137.905,689600008.0
2008-12-16 15:59:00,137.91,137.975,137.9,137.94,160799999.0
2008-12-16 16:00:00,137.935,137.975,137.925,137.945,129800000.0
2008-12-16 16:01:00,137.95,137.96,137.875,137.885,81600000.0
2008-12-16 16:02:00,137.89,137.92,137.85,137.91,96000000.0
2008-12-16 16:03:00,137.91,137.92,137.895,137.9,80000000.0
2008-12-16 16:04:00,137.905,138.0,137.825,137.825,165600000.0
2008-12-16 16:05:00,137.82,137.925,137.775,137.8,368000000.0
2008-12-16 16:06:00,137.79,137.995,137.785,137.805,399000000.0
2008-12-16 16:07:00,137.82,137.845,137.58,137.61,325000000.0
2008-12-16 16:08:00,137.615,137.635,137.5,137.545,252000000.0
2008-12-16 16:09:00,137.54,137.61,137.525,137.6,223200000.0
2008-12-16 16:10:00,137.585,137.645,137.58,137.605,106600000.0
2008-12-16 16:11:00,137.615,137.7,137.605,137.63,120000000.0
2008-12-16 16:12:00,137.63,137.66,137.595,137.645,186400000.0
2008-12-16 16:13:00,137.655,137.665,137.58,137.59,201600000.0
2008-12-16 16:14:00,137.585,137.67,137.58,137.595,217600000.0
2008-12-16 16:15:00,137.595,137.67,137.59,137.665,176800000.0
2008-12-16 16:16:00,137.68,137.7,137.655,137.7,187200000.0
2008-12-16 16:17:00,137.695,137.73,137.67,137.71,134400000.0
2008-12-16 16:18:00,137.71,137.725,137.71,137.725,41600000.0
2008-12-16 16:19:00,137.73,137.735,137.655,137.675,100800000.0
2008-12-16 16:20:00,137.67,137.76,137.67,137.705,164000000.0
2008-12-16 16:21:00,137.7,137.7,137.62,137.62,120000000.0
2008-12-16 16:22:00,137.615,137.64,137.55,137.575,174400000.0
2008-12-16 16:23:00,137.565,137.735,137.565,137.71,149000000.0
2008-12-16 16:24:00,137.71,137.71,137.65,137.69,125600000.0
2008-12-16 16:25:00,137.69,137.745,137.67,137.745,44800000.0
2008-12-16 16:26:00,137.745,137.745,137.655,137.655,205400000.0
2008-12-16 16:27:00,137.655,137.72,137.625,137.71,159400000.0
2008-12-16 16:28:00,137.705,137.805,137.705,137.8,252800000.0
2008-12-16 16:29:00,137.81,137.88,137.76,137.76,273600000.0
2008-12-16 16:30:00,137.75,137.935,137.74,137.93,297000000.0
2008-12-16 16:31:00,137.955,138.03,137.93,137.995,302600000.0
2008-12-16 16:32:00,137.99,138.06,137.945,138.03,268800000.0
2008-12-16 16:33:00,138.03,138.1,138.005,138.005,176800000.0
2008-12-16 16:34:00,138.01,138.11,137.995,138.085,257600000.0
2008-12-16 16:35:00,138.1,138.1,137.835,137.835,217600000.0
2008-12-16 16:36:00,137.845,137.925,137.78,137.78,344000000.0
2008-12-16 16:37:00,137.79,137.84,137.77,137.795,313600000.0
2008-12-16 16:38:00,137.785,137.93,137.77,137.925,252000000.0
2008-12-16 16:39:00,137.925,137.935,137.79,137.875,295400000.0
2008-12-16 16:40:00,137.88,137.985,137.865,137.93,449200000.0
2008-12-16 16:41:00,137.935,138.02,137.9,137.925,199600000.0
2008-12-16 16:42:00,137.91,137.955,137.88,137.955,171400000.0
2008-12-16 16:43:00,137.96,138.005,137.93,137.935,261600000.0
2008-12-16 16:44:00,137.945,138.0,137.895,137.895,330600000.0
2008-12-16 16:45:00,137.885,137.97,137.885,137.905,251200000.0
2008-12-16 16:46:00,137.905,137.905,137.825,137.855,344200000.0
2008-12-16 16:47:00,137.84,137.935,137.815,137.885,261800000.0
2008-12-16 16:48:00,137.88,137.93,137.84,137.875,386600000.0
2008-12-16 16:49:00,137.87,137.93,137.855,137.87,381000000.0
2008-12-16 16:50:00,137.87,137.96,137.81,137.92,487400000.0
2008-12-16 16:51:00,137.925,137.985,137.92,137.97,379200000.0
2008-12-16 16:52:00,137.98,138.025,137.95,138.005,249600000.0
2008-12-16 16:53:00,137.995,138.03,137.985,138.01,143200000.0
2008-12-16 16:54:00,138.01,138.11,137.955,138.095,240800000.0
2008-12-16 16:55:00,138.105,138.16,138.08,138.135,350400000.0
2008-12-16 16:56:00,138.135,138.18,138.11,138.11,210800000.0
2008-12-16 16:57:00,138.11,138.135,138.045,138.055,141600000.0
2008-12-16 16:58:00,138.065,138.07,137.985,138.0,210400000.0
2008-12-16 16:59:00,137.99,138.02,137.815,137.885,262400000.0
2008-12-16 17:00:00,137.895,137.91,137.785,137.845,225800000.0
2008-12-16 17:01:00,137.85,137.92,137.85,137.92,170000000.0
2008-12-16 17:02:00,137.925,137.955,137.865,137.89,240000000.0
2008-12-16 17:03:00,137.88,137.94,137.845,137.89,251800000.0
2008-12-16 17:04:00,137.89,137.905,137.83,137.86,209600000.0
2008-12-16 17:05:00,137.855,137.875,137.785,137.875,107200000.0
2008-12-16 17:06:00,137.89,137.9,137.845,137.86,88000000.0
2008-12-16 17:07:00,137.845,137.92,137.835,137.915,156800000.0
2008-12-16 17:08:00,137.93,138.025,137.93,137.955,250400000.0
2008-12-16 17:09:00,137.955,138.005,137.93,137.955,236800000.0
2008-12-16 17:10:00,137.955,138.095,137.955,138.075,243200000.0
2008-12-16 17:11:00,138.07,138.07,137.83,137.855,292800000.0
2008-12-16 17:12:00,137.85,137.865,137.815,137.83,168800000.0
2008-12-16 17:13:00,137.825,137.87,137.815,137.84,162800000.0
2008-12-16 17:14:00,137.85,137.885,137.785,137.795,239200000.0
2008-12-16 17:15:00,137.805,137.86,137.755,137.855,179200000.0
2008-12-16 17:16:00,137.85,137.865,137.79,137.815,188800000.0
2008-12-16 17:17:00,137.805,137.83,137.74,137.745,212800000.0
2008-12-16 17:18:00,137.745,137.825,137.73,137.805,151200000.0
2008-12-16 17:19:00,137.8,137.87,137.79,137.79,274400000.0
2008-12-16 17:20:00,137.785,137.89,137.735,137.82,305600000.0
2008-12-16 17:21:00,137.82,137.85,137.57,137.71,377600000.0
2008-12-16 17:22:00,137.71,137.74,137.65,137.715,208000000.0
2008-12-16 17:23:00,137.725,137.74,137.61,137.655,216000000.0
2008-12-16 17:24:00,137.65,137.785,137.645,137.765,184800000.0
2008-12-16 17:25:00,137.765,137.845,137.755,137.79,152000000.0
2008-12-16 17:26:00,137.805,137.805,137.665,137.68,199200000.0
2008-12-16 17:27:00,137.685,137.71,137.665,137.675,89600000.0
2008-12-16 17:28:00,137.675,137.735,137.67,137.695,176800000.0
2008-12-16 17:29:00,137.695,137.72,137.66,137.685,208800000.0
2008-12-16 17:30:00,137.685,137.685,137.52,137.53,347200000.0
2008-12-16 17:31:00,137.53,137.56,137.46,137.46,521600002.0
2008-12-16 17:32:00,137.455,137.575,137.455,137.57,133600000.0
2008-12-16 17:33:00,137.555,137.575,137.32,137.355,365600000.0
2008-12-16 17:34:00,137.37,137.37,137.21,137.255,345600000.0
2008-12-16 17:35:00,137.255,137.3,137.24,137.275,257600000.0
2008-12-16 17:36:00,137.275,137.345,137.265,137.31,228800000.0
2008-12-16 17:37:00,137.315,137.37,137.26,137.305,254600000.0
2008-12-16 17:38:00,137.315,137.39,137.245,137.27,384000000.0
2008-12-16 17:39:00,137.26,137.435,137.245,137.415,249000000.0
2008-12-16 17:40:00,137.42,137.495,137.415,137.44,190400000.0
2008-12-16 17:41:00,137.43,137.45,137.375,137.435,184000000.0
2008-12-16 17:42:00,137.44,137.51,137.435,137.45,115200000.0
2008-12-16 17:43:00,137.45,137.52,137.43,137.505,99200000.0
2008-12-16 17:44:00,137.5,137.565,137.495,137.565,56000000.0
2008-12-16 17:45:00,137.565,137.595,137.49,137.5,125800000.0
2008-12-16 17:46:00,137.5,137.505,137.385,137.44,259200000.0
2008-12-16 17:47:00,137.435,137.44,137.335,137.435,436000000.0
2008-12-16 17:48:00,137.435,137.445,137.35,137.36,272800000.0
2008-12-16 17:49:00,137.32,137.34,137.165,137.17,276800000.0
2008-12-16 17:50:00,137.17,137.32,137.135,137.21,278400000.0
2008-12-16 17:51:00,137.215,137.3,137.205,137.245,272800000.0
2008-12-16 17:52:00,137.245,137.29,137.23,137.28,293600000.0
2008-12-16 17:53:00,137.27,137.405,137.215,137.405,324000000.0
2008-12-16 17:54:00,137.395,137.445,137.385,137.41,284800000.0
2008-12-16 17:55:00,137.4,137.425,137.385,137.42,173600000.0
2008-12-16 17:56:00,137.43,137.48,137.38,137.435,337000000.0
2008-12-16 17:57:00,137.43,137.505,137.41,137.48,217600000.0
2008-12-16 17:58:00,137.48,137.56,137.48,137.52,289600000.0
2008-12-16 17:59:00,137.52,137.73,137.515,137.73,235800000.0
2008-12-16 18:00:00,137.725,137.755,137.68,137.73,261600000.0
2008-12-16 18:01:00,137.73,137.92,137.73,137.905,220800000.0
2008-12-16 18:02:00,137.895,137.9,137.775,137.84,171400000.0
2008-12-16 18:03:00,137.83,137.86,137.815,137.82,112000000.0
2008-12-16 18:04:00,137.825,137.84,137.78,137.79,234000000.0
2008-12-16 18:05:00,137.79,137.88,137.765,137.845,268800000.0
2008-12-16 18:06:00,137.86,137.865,137.805,137.83,203200000.0
2008-12-16 18:07:00,137.83,138.005,137.83,137.93,200400000.0
2008-12-16 18:08:00,137.93,137.945,137.865,137.865,317600000.0
2008-12-16 18:09:00,137.86,137.865,137.78,137.8,112000000.0
2008-12-16 18:10:00,137.79,137.8,137.72,137.725,164800000.0
2008-12-16 18:11:00,137.72,137.75,137.715,137.735,136000000.0
2008-12-16 18:12:00,137.735,137.75,137.7,137.75,82400000.0
2008-12-16 18:13:00,137.74,137.75,137.655,137.67,123200000.0
2008-12-16 18:14:00,137.665,137.71,137.635,137.68,160000000.0
2008-12-16 18:15:00,137.675,137.785,137.665,137.775,250400000.0
2008-12-16 18:16:00,137.755,137.81,137.745,137.81,207200000.0
2008-12-16 18:17:00,137.795,137.805,137.715,137.74,198400000.0
2008-12-16 18:18:00,137.725,137.745,137.68,137.725,155200000.0
2008-12-16 18:19:00,137.72,137.875,137.71,137.86,183200000.0
2008-12-16 18:20:00,137.845,137.97,137.845,137.925,224000000.0
2008-12-16 18:21:00,137.925,137.985,137.825,137.985,298400000.0
2008-12-16 18:22:00,137.99,138.005,137.905,137.99,216800000.0
2008-12-16 18:23:00,137.995,138.005,137.945,137.955,157000000.0
2008-12-16 18:24:00,137.96,138.155,137.96,138.09,258400000.0
2008-12-16 18:25:00,138.105,138.175,138.095,138.11,302799998.0
2008-12-16 18:26:00,138.11,138.16,138.095,138.145,173800000.0
2008-12-16 18:27:00,138.145,138.18,138.13,138.13,219200000.0
2008-12-16 18:28:00,138.13,138.18,138.13,138.15,380800000.0
2008-12-16 18:29:00,138.16,138.275,138.16,138.22,294400000.0
2008-12-16 18:30:00,138.22,138.225,138.18,138.19,253600000.0
2008-12-16 18:31:00,138.19,138.365,138.19,138.265,265600000.0
2008-12-16 18:32:00,138.275,138.285,138.13,138.17,315200000.0
2008-12-16 18:33:00,138.175,138.215,138.115,138.125,134400000.0
2008-12-16 18:34:00,138.125,138.165,138.11,138.12,135200000.0
2008-12-16 18:35:00,138.12,138.14,138.095,138.11,116000000.0
2008-12-16 18:36:00,138.125,138.135,138.04,138.045,85600000.0
2008-12-16 18:37:00,138.035,138.095,138.025,138.055,280000000.0
2008-12-16 18:38:00,138.055,138.095,138.05,138.095,56200000.0
2008-12-16 18:39:00,138.11,138.16,138.105,138.115,100000000.0
2008-12-16 18:40:00,138.115,138.145,138.075,138.125,209800000.0
2008-12-16 18:41:00,138.125,138.145,138.09,138.105,116800000.0
2008-12-16 18:42:00,138.1,138.165,138.09,138.13,102400000.0
2008-12-16 18:43:00,138.13,138.165,138.115,138.135,85800000.0
2008-12-16 18:44:00,138.135,138.205,138.1,138.17,123200000.0
2008-12-16 18:45:00,138.17,138.305,138.13,138.215,211200000.0
2008-12-16 18:46:00,138.225,138.23,138.1,138.135,212800000.0
2008-12-16 18:47:00,138.145,138.18,138.085,138.1,197600000.0
2008-12-16 18:48:00,138.1,138.145,138.04,138.11,190400000.0
2008-12-16 18:49:00,138.115,138.18,138.11,138.125,169600000.0
2008-12-16 18:50:00,138.125,138.145,137.99,138.0,148800000.0
2008-12-16 18:51:00,138.0,138.0,137.935,137.945,81600000.0
2008-12-16 18:52:00,137.945,137.965,137.93,137.93,172200000.0
2008-12-16 18:53:00,137.93,137.93,137.775,137.78,126400000.0
2008-12-16 18:54:00,137.79,137.945,137.78,137.87,268000000.0
2008-12-16 18:55:00,137.87,137.925,137.785,137.785,171400000.0
2008-12-16 18:56:00,137.785,137.87,137.785,137.85,200000000.0
2008-12-16 18:57:00,137.85,137.85,137.805,137.805,143400000.0
2008-12-16 18:58:00,137.805,137.875,137.79,137.875,154400000.0
2008-12-16 18:59:00,137.875,137.915,137.77,137.805,337600000.0
2008-12-16 19:00:00,137.805,137.915,137.77,137.85,276800000.0
2008-12-16 19:01:00,137.81,137.81,137.605,137.7,328400000.0
2008-12-16 19:02:00,137.7,137.71,137.595,137.635,307400000.0
2008-12-16 19:03:00,137.625,137.65,137.57,137.57,208000000.0
2008-12-16 19:04:00,137.585,137.735,137.58,137.735,108200000.0
2008-12-16 19:05:00,137.735,137.835,137.67,137.835,216000000.0
2008-12-16 19:06:00,137.825,137.825,137.675,137.705,228600000.0
2008-12-16 19:07:00,137.7,137.81,137.655,137.805,128000000.0
2008-12-16 19:08:00,137.79,137.85,137.765,137.785,203200000.0
2008-12-16 19:09:00,137.785,137.87,137.72,137.825,281600000.0
2008-12-16 19:10:00,137.825,137.875,137.79,137.86,178000000.0
2008-12-16 19:11:00,137.84,137.985,137.84,137.89,681000000.0
2008-12-16 19:12:00,137.89,138.005,137.89,137.965,294800000.0
2008-12-16 19:13:00,137.965,138.035,137.82,137.89,685400000.0
2008-12-16 19:14:00,137.89,138.17,137.89,138.075,362000000.0
2008-12-16 19:15:00,138.08,138.08,137.97,138.035,409600000.0
2008-12-16 19:16:00,138.05,138.095,137.92,137.92,115200000.0
2008-12-16 19:17:00,137.92,138.015,137.9,138.015,113600000.0
2008-12-16 19:18:00,138.015,138.035,137.89,137.905,268800000.0
2008-12-16 19:19:00,137.88,137.995,137.88,137.92,215400000.0
2008-12-16 19:20:00,137.945,137.945,137.81,137.83,355200000.0
2008-12-16 19:21:00,137.83,137.865,137.81,137.865,396799996.0
2008-12-16 19:22:00,137.87,137.87,137.79,137.835,127200000.0
2008-12-16 19:23:00,137.83,137.86,137.795,137.85,201600000.0
2008-12-16 19:24:00,137.845,137.93,137.835,137.93,76800000.0
2008-12-16 19:25:00,137.93,137.98,137.93,137.98,99200000.0
2008-12-16 19:26:00,137.975,137.995,137.965,137.985,73600000.0
2008-12-16 19:27:00,137.99,137.995,137.95,137.985,64000000.0
2008-12-16 19:28:00,138.0,138.045,138.0,138.025,60600000.0
2008-12-16 19:29:00,138.015,138.06,137.99,138.01,130800000.0
2008-12-16 19:30:00,138.005,138.085,138.005,138.055,107200000.0
2008-12-16 19:31:00,138.07,138.135,138.07,138.09,77800000.0
2008-12-16 19:32:00,138.09,138.095,138.09,138.095,33600000.0
2008-12-16 19:33:00,138.095,138.1,138.065,138.09,111400000.0
2008-12-16 19:34:00,138.095,138.125,138.08,138.1,48000000.0
2008-12-16 19:35:00,138.1,138.19,138.1,138.17,81600000.0
2008-12-16 19:36:00,138.185,138.225,138.14,138.18,78400000.0
2008-12-16 19:37:00,138.18,138.225,138.075,138.075,173800000.0
2008-12-16 19:38:00,138.075,138.09,138.03,138.05,40000000.0
2008-12-16 19:39:00,138.05,138.085,138.05,138.08,17600000.0
2008-12-16 19:40:00,138.08,138.12,138.04,138.045,73600000.0
2008-12-16 19:41:00,138.05,138.05,138.02,138.05,49600000.0
2008-12-16 19:42:00,138.05,138.07,138.03,138.055,59200000.0
2008-12-16 19:43:00,138.055,138.06,138.02,138.025,72000000.0
2008-12-16 19:44:00,138.015,138.025,137.99,138.01,108800000.0
2008-12-16 19:45:00,138.015,138.03,138.0,138.025,54400000.0
2008-12-16 19:46:00,138.025,138.135,138.025,138.13,224200000.0
2008-12-16 19:47:00,138.115,138.12,138.005,138.02,63400000.0
2008-12-16 19:48:00,138.02,138.02,137.9,137.955,138600000.0
2008-12-16 19:49:00,137.965,137.995,137.955,137.955,75200000.0
2008-12-16 19:50:00,137.955,137.96,137.7,137.71,228200000.0
2008-12-16 19:51:00,137.705,137.805,137.695,137.765,97000000.0
2008-12-16 19:52:00,137.77,137.825,137.765,137.785,147200000.0
2008-12-16 19:53:00,137.785,137.805,137.75,137.79,96000000.0
2008-12-16 19:54:00,137.79,137.815,137.755,137.755,211200000.0
2008-12-16 19:55:00,137.755,137.795,137.73,137.73,62400000.0
2008-12-16 19:56:00,137.73,137.775,137.73,137.775,62400000.0
2008-12-16 19:57:00,137.77,137.77,137.74,137.74,16000000.0
2008-12-16 19:58:00,137.74,137.755,137.74,137.74,49600000.0
2008-12-16 19:59:00,137.74,137.78,137.67,137.7,99200000.0
2008-12-16 20:00:00,137.695,137.715,137.58,137.58,105600000.0
2008-12-16 20:01:00,137.58,137.62,137.555,137.595,80000000.0
2008-12-16 20:02:00,137.605,137.61,137.55,137.555,63400000.0
2008-12-16 20:03:00,137.54,137.575,137.54,137.575,29800000.0
2008-12-16 20:04:00,137.575,137.635,137.53,137.615,145600000.0
2008-12-16 20:05:00,137.6,137.7,137.59,137.67,84200000.0
2008-12-16 20:06:00,137.665,137.67,137.635,137.65,62400000.0
2008-12-16 20:07:00,137.65,137.68,137.61,137.63,135400000.0
2008-12-16 20:08:00,137.64,137.685,137.63,137.685,114600000.0
2008-12-16 20:09:00,137.675,137.685,137.605,137.635,161600000.0
2008-12-16 20:10:00,137.62,137.745,137.615,137.745,140800000.0
2008-12-16 20:11:00,137.75,137.77,137.715,137.735,275200000.0
2008-12-16 20:12:00,137.755,137.755,137.625,137.655,236800000.0
2008-12-16 20:13:00,137.645,137.79,137.61,137.79,278400000.0
2008-12-16 20:14:00,137.79,137.805,137.665,137.75,209600000.0
2008-12-16 20:15:00,137.76,137.88,137.735,137.88,220800000.0
2008-12-16 20:16:00,137.88,137.94,137.87,137.94,80400000.0
2008-12-16 20:17:00,137.94,137.955,137.89,137.935,80000000.0
2008-12-16 20:18:00,137.94,137.985,137.93,137.97,57600000.0
2008-12-16 20:19:00,137.97,137.97,137.94,137.955,19200000.0
2008-12-16 20:20:00,137.945,137.97,137.935,137.97,83200000.0
2008-12-16 20:21:00,137.97,137.97,137.925,137.93,241600000.0
2008-12-16 20:22:00,137.93,137.93,137.905,137.92,75200000.0
2008-12-16 20:23:00,137.91,137.945,137.905,137.91,118400000.0
2008-12-16 20:24:00,137.915,137.965,137.915,137.965,68800000.0
2008-12-16 20:25:00,137.965,137.965,137.9,137.905,60800000.0
2008-12-16 20:26:00,137.905,137.96,137.885,137.915,192000000.0
2008-12-16 20:27:00,137.915,137.96,137.895,137.96,59200000.0
2008-12-16 20:28:00,137.97,137.975,137.89,137.895,51200000.0
2008-12-16 20:29:00,137.895,137.98,137.89,137.945,130600000.0
2008-12-16 20:30:00,137.89,137.94,137.89,137.915,75200000.0
2008-12-16 20:31:00,137.93,137.985,137.93,137.98,38400000.0
2008-12-16 20:32:00,137.985,138.02,137.925,137.925,70400000.0
2008-12-16 20:33:00,137.94,137.945,137.905,137.945,118400000.0
2008-12-16 20:34:00,137.945,137.985,137.93,137.98,52800000.0
2008-12-16 20:35:00,137.98,138.005,137.95,137.96,52800000.0
2008-12-16 20:36:00,137.96,137.97,137.94,137.945,36800000.0
2008-12-16 20:37:00,137.945,137.96,137.94,137.95,16000000.0
2008-12-16 20:38:00,137.955,137.955,137.955,137.955,6400000.0
2008-12-16 20:39:00,137.955,137.955,137.935,137.94,62400000.0
2008-12-16 20:40:00,137.94,137.95,137.935,137.95,16000000.0
2008-12-16 20:41:00,137.96,137.975,137.955,137.97,22400000.0
2008-12-16 20:42:00,137.97,137.975,137.965,137.965,17600000.0
2008-12-16 20:43:00,137.975,137.975,137.96,137.97,8000000.0
2008-12-16 20:44:00,137.97,137.975,137.93,137.93,9600000.0
2008-12-16 20:45:00,137.945,137.99,137.945,137.99,20800000.0
2008-12-16 20:46:00,137.99,137.99,137.915,137.925,89600000.0
2008-12-16 20:47:00,137.94,137.94,137.94,137.94,3200000.0
2008-12-16 20:48:00,137.95,137.955,137.92,137.925,30400000.0
2008-12-16 20:49:00,137.925,137.925,137.915,137.915,4800000.0
2008-12-16 20:50:00,137.92,137.92,137.875,137.885,24000000.0
2008-12-16 20:51:00,137.89,137.905,137.855,137.89,99200000.0
2008-12-16 20:52:00,137.895,137.895,137.885,137.895,22400000.0
2008-12-16 20:53:00,137.895,137.99,137.845,137.96,150400000.0
2008-12-16 20:54:00,137.965,137.97,137.86,137.88,84800000.0
2008-12-16 20:55:00,137.885,137.9,137.865,137.875,137600000.0
2008-12-16 20:56:00,137.875,137.915,137.83,137.865,387200000.0
2008-12-16 20:57:00,137.865,137.88,137.755,137.785,244200000.0
2008-12-16 20:58:00,137.795,137.84,137.78,137.84,139200000.0
2008-12-16 20:59:00,137.84,137.895,137.84,137.885,59200000.0
2008-12-16 21:00:00,137.885,137.895,137.865,137.88,99200000.0
2008-12-16 21:01:00,137.88,137.97,137.875,137.94,128000000.0
2008-12-16 21:02:00,137.945,138.005,137.855,137.895,307200000.0
2008-12-16 21:03:00,137.885,137.93,137.84,137.84,160000000.0
2008-12-16 21:04:00,137.84,137.845,137.7,137.71,78400000.0
2008-12-16 21:05:00,137.71,137.78,137.7,137.73,83200000.0
2008-12-16 21:06:00,137.735,137.82,137.735,137.78,244800000.0
2008-12-16 21:07:00,137.785,137.83,137.705,137.755,281600000.0
2008-12-16 21:08:00,137.76,137.765,137.63,137.655,215800000.0
2008-12-16 21:09:00,137.66,137.71,137.645,137.67,108000000.0
2008-12-16 21:10:00,137.67,137.69,137.655,137.67,118400000.0
2008-12-16 21:11:00,137.67,137.77,137.665,137.75,90600000.0
2008-12-16 21:12:00,137.77,137.81,137.68,137.81,150400000.0
2008-12-16 21:13:00,137.81,137.895,137.73,137.745,160000000.0
2008-12-16 21:14:00,137.78,137.82,137.735,137.75,132800000.0
2008-12-16 21:15:00,137.74,137.825,137.725,137.8,57600000.0
2008-12-16 21:16:00,137.805,137.83,137.79,137.81,38400000.0
2008-12-16 21:17:00,137.795,137.825,137.795,137.825,38400000.0
2008-12-16 21:18:00,137.815,137.855,137.735,137.74,33600000.0
2008-12-16 21:19:00,137.76,137.79,137.755,137.79,38400000.0
2008-12-16 21:20:00,137.79,137.975,137.79,137.945,102000000.0
2008-12-16 21:21:00,137.875,138.01,137.51,137.62,320000000.0
2008-12-16 21:22:00,137.645,137.77,137.555,137.64,296000000.0
2008-12-16 21:23:00,137.64,137.89,137.56,137.75,248000000.0
2008-12-16 21:24:00,137.75,137.81,137.675,137.71,256000000.0
2008-12-16 21:25:00,137.72,138.07,137.66,138.07,428800000.0
2008-12-16 21:26:00,138.05,138.075,137.795,137.815,215200000.0
2008-12-16 21:27:00,137.815,137.82,137.69,137.705,243400000.0
2008-12-16 21:28:00,137.72,137.74,137.525,137.72,210600000.0
2008-12-16 21:29:00,137.75,137.88,137.695,137.695,234400000.0
2008-12-16 21:30:00,137.715,137.93,137.65,137.66,205400000.0
2008-12-16 21:31:00,137.66,137.795,137.59,137.615,225000000.0
2008-12-16 21:32:00,137.62,137.72,137.595,137.66,278000000.0
2008-12-16 21:33:00,137.66,138.445,137.655,138.42,333600000.0
2008-12-16 21:34:00,138.43,138.43,137.935,138.3,299200000.0
2008-12-16 21:35:00,138.29,138.34,138.125,138.13,298000000.0
2008-12-16 21:36:00,138.13,138.19,137.945,137.965,343000000.0
2008-12-16 21:37:00,137.965,138.14,137.965,138.065,284600000.0
2008-12-16 21:38:00,138.055,138.17,137.995,138.0,250000000.0
2008-12-16 21:39:00,138.005,138.06,137.74,137.78,351800000.0
2008-12-16 21:40:00,137.765,138.095,137.76,138.04,360400000.0
2008-12-16 21:41:00,138.025,138.24,138.01,138.235,305000000.0
2008-12-16 21:42:00,138.225,138.29,138.155,138.22,237600000.0
2008-12-16 21:43:00,138.22,138.37,138.205,138.25,308400000.0
2008-12-16 21:44:00,138.26,138.265,137.895,137.935,258800000.0
2008-12-16 21:45:00,137.96,137.98,137.7,137.715,504400000.0
2008-12-16 21:46:00,137.715,138.04,137.715,137.93,287400000.0
2008-12-16 21:47:00,137.93,137.93,137.695,137.755,306800000.0
2008-12-16 21:48:00,137.76,137.855,137.69,137.81,304200000.0
2008-12-16 21:49:00,137.775,137.845,137.775,137.785,237600000.0
2008-12-16 21:50:00,137.805,137.85,137.64,137.77,250200000.0
2008-12-16 21:51:00,137.78,138.01,137.715,137.995,269200000.0
2008-12-16 21:52:00,137.965,138.01,137.825,137.88,342200000.0
2008-12-16 21:53:00,137.895,138.06,137.86,138.03,271800000.0
2008-12-16 21:54:00,138.035,138.065,137.95,138.06,178200000.0
2008-12-16 21:55:00,138.08,138.415,138.07,138.31,295600000.0
2008-12-16 21:56:00,138.315,138.315,138.145,138.15,198000000.0
2008-12-16 21:57:00,138.14,138.29,138.14,138.29,222800000.0
2008-12-16 21:58:00,138.28,138.29,138.215,138.23,138800000.0
2008-12-16 21:59:00,138.24,138.29,138.175,138.22,198000000.0
2008-12-16 22:00:00,138.22,138.255,138.11,138.18,256000000.0
2008-12-16 22:01:00,138.18,138.205,138.1,138.17,240400000.0
2008-12-16 22:02:00,138.085,138.105,137.905,137.96,333200000.0
2008-12-16 22:03:00,137.965,137.98,137.725,137.755,254600000.0
2008-12-16 22:04:00,137.77,138.075,137.76,138.0,415800000.0
2008-12-16 22:05:00,138.005,138.08,137.915,137.99,257800000.0
2008-12-16 22:06:00,137.99,138.235,137.985,138.215,237800000.0
2008-12-16 22:07:00,138.2,138.205,138.18,138.195,45800000.0
2008-12-16 22:08:00,138.2,138.3,138.185,138.215,204000000.0
2008-12-16 22:09:00,138.22,138.285,138.215,138.22,155000000.0
2008-12-16 22:10:00,138.23,138.375,138.165,138.345,243800000.0
2008-12-16 22:11:00,138.345,138.41,138.325,138.41,142400000.0
2008-12-16 22:12:00,138.425,138.46,138.37,138.42,336600000.0
2008-12-16 22:13:00,138.42,138.5,138.405,138.485,193600000.0
2008-12-16 22:14:00,138.465,138.495,138.35,138.385,281800000.0
2008-12-16 22:15:00,138.375,138.475,138.375,138.475,209600000.0
2008-12-16 22:16:00,138.475,138.51,138.41,138.42,230200000.0
2008-12-16 22:17:00,138.42,138.44,138.255,138.255,207500000.0
2008-12-16 22:18:00,138.26,138.275,138.235,138.25,148600000.0
2008-12-16 22:19:00,138.25,138.375,138.25,138.3,247000000.0
2008-12-16 22:20:00,138.315,138.375,138.295,138.325,245400000.0
2008-12-16 22:21:00,138.325,138.53,138.29,138.515,272600000.0
2008-12-16 22:22:00,138.495,138.635,138.47,138.575,296600000.0
2008-12-16 22:23:00,138.585,138.705,138.445,138.67,366800000.0
2008-12-16 22:24:00,138.685,138.8,138.635,138.635,549400000.0
2008-12-16 22:25:00,138.65,139.035,138.635,139.005,305700000.0
2008-12-16 22:26:00,139.06,139.065,138.7,138.78,270800000.0
2008-12-16 22:27:00,138.825,138.89,138.755,138.84,235000000.0
2008-12-16 22:28:00,138.84,138.9,138.84,138.85,169600000.0
2008-12-16 22:29:00,138.85,138.935,138.85,138.88,283200000.0
2008-12-16 22:30:00,138.88,138.885,138.81,138.875,169800000.0
2008-12-16 22:31:00,138.88,138.92,138.76,138.785,360200000.0
2008-12-16 22:32:00,138.79,138.83,138.68,138.705,404600000.0
2008-12-16 22:33:00,138.72,138.72,138.57,138.59,137600000.0
2008-12-16 22:34:00,138.59,138.695,138.585,138.67,213600000.0
2008-12-16 22:35:00,138.67,138.71,138.505,138.53,221400000.0
2008-12-16 22:36:00,138.52,138.525,138.48,138.5,142800000.0
2008-12-16 22:37:00,138.5,138.54,138.475,138.485,166800000.0
2008-12-16 22:38:00,138.48,138.61,138.415,138.61,290200000.0
2008-12-16 22:39:00,138.615,138.74,138.605,138.74,226400000.0
2008-12-16 22:40:00,138.74,138.75,138.645,138.685,453200000.0
2008-12-16 22:41:00,138.72,138.73,138.685,138.72,340200000.0
2008-12-16 22:42:00,138.72,138.765,138.715,138.765,428000000.0
2008-12-16 22:43:00,138.75,138.78,138.655,138.7,135000000.0
2008-12-16 22:44:00,138.685,138.695,138.615,138.69,386600000.0
2008-12-16 22:45:00,138.695,138.895,138.67,138.895,243200000.0
2008-12-16 22:46:00,138.9,139.005,138.87,138.94,282800000.0
2008-12-16 22:47:00,138.94,139.05,138.89,138.9,197800000.0
2008-12-16 22:48:00,138.89,138.895,138.8,138.805,213000000.0
2008-12-16 22:49:00,138.81,138.815,138.69,138.71,333400000.0
2008-12-16 22:50:00,138.72,138.74,138.715,138.735,165800000.0
2008-12-16 22:51:00,138.74,138.755,138.705,138.705,145200000.0
2008-12-16 22:52:00,138.72,138.8,138.71,138.79,142000000.0
2008-12-16 22:53:00,138.79,138.805,138.73,138.805,401400000.0
2008-12-16 22:54:00,138.805,138.81,138.69,138.795,390400000.0
2008-12-16 22:55:00,138.8,138.815,138.63,138.67,312000000.0
2008-12-16 22:56:00,138.665,138.71,138.53,138.63,227000000.0
2008-12-16 22:57:00,138.63,138.745,138.47,138.745,424800000.0
2008-12-16 22:58:00,138.775,138.87,138.765,138.83,214800000.0
2008-12-16 22:59:00,138.83,138.83,138.69,138.74,388200000.0
2008-12-16 23:00:00,138.74,138.76,138.575,138.735,264000000.0
2008-12-16 23:01:00,138.71,138.78,138.45,138.58,214400000.0
2008-12-16 23:02:00,138.58,138.61,138.53,138.595,210200000.0
2008-12-16 23:03:00,138.58,138.585,138.515,138.53,290800000.0
2008-12-16 23:04:00,138.545,138.725,138.5,138.675,224400000.0
2008-12-16 23:05:00,138.68,138.7,138.615,138.65,413600000.0
2008-12-16 23:06:00,138.64,138.67,138.625,138.67,78400000.0
2008-12-16 23:07:00,138.685,138.715,138.665,138.665,60200000.0
2008-12-16 23:08:00,138.67,138.745,138.57,138.585,161000000.0
2008-12-16 23:09:00,138.585,138.715,138.57,138.665,321000000.0
2008-12-16 23:10:00,138.68,138.83,138.64,138.78,281000000.0
2008-12-16 23:11:00,138.765,138.875,138.765,138.865,133600000.0
2008-12-16 23:12:00,138.875,138.89,138.765,138.78,126200000.0
2008-12-16 23:13:00,138.785,138.805,138.78,138.79,94600000.0
2008-12-16 23:14:00,138.79,138.795,138.78,138.78,119200000.0
2008-12-16 23:15:00,138.78,138.79,138.74,138.78,118000000.0
2008-12-16 23:16:00,138.775,138.835,138.75,138.75,108600000.0
2008-12-16 23:17:00,138.755,138.815,138.75,138.815,205000000.0
2008-12-16 23:18:00,138.785,138.85,138.785,138.805,56000000.0
2008-12-16 23:19:00,138.81,138.81,138.79,138.79,174000000.0
2008-12-16 23:20:00,138.79,138.795,138.79,138.79,78400000.0
2008-12-16 23:21:00,138.79,138.805,138.79,138.79,113000000.0
2008-12-16 23:22:00,138.79,138.8,138.79,138.79,83800000.0
2008-12-16 23:23:00,138.79,138.835,138.79,138.835,39000000.0
2008-12-16 23:24:00,138.825,138.84,138.79,138.805,86600000.0
2008-12-16 23:25:00,138.805,138.82,138.785,138.79,91600000.0
2008-12-16 23:26:00,138.79,138.805,138.79,138.79,99200000.0
2008-12-16 23:27:00,138.79,138.8,138.79,138.8,85400000.0
2008-12-16 23:28:00,138.795,138.805,138.79,138.79,79200000.0
2008-12-16 23:29:00,138.79,138.79,138.625,138.665,129300000.0
2008-12-16 23:30:00,138.67,138.725,138.455,138.455,216400000.0
2008-12-16 23:31:00,138.51,138.705,138.395,138.55,395000000.0
2008-12-16 23:32:00,138.56,138.64,138.56,138.63,175800000.0
2008-12-16 23:33:00,138.635,138.71,138.63,138.695,221200000.0
2008-12-16 23:34:00,138.715,138.725,138.67,138.715,98200000.0
2008-12-16 23:35:00,138.715,138.8,138.69,138.74,257200000.0
2008-12-16 23:36:00,138.7,138.755,138.7,138.74,27200000.0
2008-12-16 23:37:00,138.74,138.765,138.73,138.75,93200000.0
2008-12-16 23:38:00,138.74,138.815,138.74,138.77,218400000.0
2008-12-16 23:39:00,138.775,138.795,138.75,138.75,130000000.0
2008-12-16 23:40:00,138.76,138.78,138.705,138.73,150200000.0
2008-12-16 23:41:00,138.755,138.8,138.695,138.74,166200000.0
2008-12-16 23:42:00,138.74,138.74,138.645,138.665,286800000.0
2008-12-16 23:43:00,138.665,138.665,138.51,138.53,88800000.0
2008-12-16 23:44:00,138.53,138.595,138.53,138.59,227200000.0
2008-12-16 23:45:00,138.595,138.595,138.53,138.59,133000000.0
2008-12-16 23:46:00,138.575,138.67,138.57,138.63,138800000.0
2008-12-16 23:47:00,138.63,138.65,138.61,138.65,238200000.0
2008-12-16 23:48:00,138.655,138.745,138.65,138.69,199800000.0
2008-12-16 23:49:00,138.695,138.695,138.61,138.635,413000000.0
2008-12-16 23:50:00,138.635,138.7,138.575,138.645,210400000.0
2008-12-16 23:51:00,138.65,138.65,138.585,138.585,312800000.0
2008-12-16 23:52:00,138.58,138.65,138.58,138.64,72800000.0
2008-12-16 23:53:00,138.64,138.675,138.61,138.61,75600000.0
2008-12-16 23:54:00,138.62,138.635,138.62,138.62,173600000.0
2008-12-16 23:55:00,138.62,138.635,138.55,138.62,199200000.0
2008-12-16 23:56:00,138.62,138.625,138.62,138.62,67000000.0
2008-12-16 23:57:00,138.62,138.62,138.515,138.53,172400000.0
2008-12-16 23:58:00,138.535,138.695,138.52,138.675,158800000.0
2008-12-16 23:59:00,138.67,138.78,138.64,138.68,203600000.0
2008-12-17 00:00:00,138.67,138.765,138.62,138.64,213800000.0
2008-12-17 00:01:00,138.675,138.8,138.63,138.775,107200000.0
2008-12-17 00:02:00,138.665,138.715,138.63,138.705,153600000.0
2008-12-17 00:03:00,138.715,138.72,138.355,138.495,177600000.0
2008-12-17 00:04:00,138.525,138.58,138.495,138.575,153600000.0
2008-12-17 00:05:00,138.565,138.575,138.415,138.48,172800000.0
2008-12-17 00:06:00,138.435,138.74,138.435,138.61,227000000.0
2008-12-17 00:07:00,138.49,138.72,138.49,138.605,228800000.0
2008-12-17 00:08:00,138.555,138.705,138.52,138.685,129600000.0
2008-12-17 00:09:00,138.685,138.69,138.685,138.69,28600000.0
2008-12-17 00:10:00,138.69,138.71,138.54,138.55,159200000.0
2008-12-17 00:11:00,138.55,138.55,138.55,138.55,208000000.0
2008-12-17 00:12:00,138.55,138.685,138.54,138.54,108000000.0
2008-12-17 00:13:00,138.515,138.52,138.415,138.43,420800000.0
2008-12-17 00:14:00,138.46,138.48,138.415,138.43,240000000.0
2008-12-17 00:15:00,138.43,138.43,138.43,138.43,128000000.0
2008-12-17 00:16:00,138.43,138.455,138.42,138.43,78600000.0
2008-12-17 00:17:00,138.435,138.48,138.415,138.415,64200000.0
2008-12-17 00:18:00,138.445,138.505,138.445,138.495,28800000.0
2008-12-17 00:19:00,138.535,138.57,138.455,138.495,73400000.0
2008-12-17 00:20:00,138.495,138.495,138.495,138.495,4800000.0
2008-12-17 00:21:00,138.51,138.51,138.495,138.495,28800000.0
2008-12-17 00:22:00,138.435,138.58,138.435,138.57,65400000.0
2008-12-17 00:23:00,138.565,138.575,138.565,138.575,30600000.0
2008-12-17 00:24:00,138.575,138.615,138.555,138.565,53500000.0
2008-12-17 00:25:00,138.54,138.62,138.54,138.62,31600000.0
2008-12-17 00:26:00,138.615,138.71,138.595,138.62,63200000.0
2008-12-17 00:27:00,138.605,138.625,138.565,138.6,63000000.0
2008-12-17 00:28:00,138.605,138.62,138.575,138.575,75000000.0
2008-12-17 00:29:00,138.575,138.75,138.575,138.67,95000000.0
2008-12-17 00:30:00,138.645,138.755,138.645,138.73,127800000.0
2008-12-17 00:31:00,138.68,138.735,138.68,138.735,28400000.0
2008-12-17 00:32:00,138.75,138.76,138.635,138.715,99200000.0
2008-12-17 00:33:00,138.715,138.8,138.71,138.785,62800000.0
2008-12-17 00:34:00,138.795,138.795,138.725,138.78,49600000.0
2008-12-17 00:35:00,138.79,138.835,138.695,138.83,70200000.0
2008-12-17 00:36:00,138.835,138.89,138.8,138.885,100800000.0
2008-12-17 00:37:00,138.865,138.91,138.785,138.8,87199998.0
2008-12-17 00:38:00,138.8,138.8,138.8,138.8,16000000.0
2008-12-17 00:39:00,138.815,138.85,138.75,138.78,214399998.0
2008-12-17 00:40:00,138.78,138.8,138.765,138.79,62400000.0
2008-12-17 00:41:00,138.795,138.795,138.715,138.73,91200000.0
2008-12-17 00:42:00,138.745,138.75,138.715,138.73,192400005.0
2008-12-17 00:43:00,138.73,138.73,138.495,138.58,460800000.0
2008-12-17 00:44:00,138.59,138.61,138.5,138.58,44400000.0
2008-12-17 00:45:00,138.552,138.593,138.547,138.563,23200000.0
2008-12-17 00:46:00,138.51,138.57,138.51,138.535,65400000.0
2008-12-17 00:47:00,138.525,138.55,138.5,138.515,48400000.0
2008-12-17 00:48:00,138.53,138.555,138.47,138.49,74400000.0
2008-12-17 00:49:00,138.475,138.555,138.475,138.515,112000000.0
2008-12-17 00:50:00,138.505,138.53,138.5,138.515,59200000.0
2008-12-17 00:51:00,138.5,138.565,138.48,138.505,61600000.0
2008-12-17 00:52:00,138.52,138.56,138.47,138.505,49400000.0
2008-12-17 00:53:00,138.52,138.585,138.5,138.585,32800000.0
2008-12-17 00:54:00,138.555,138.59,138.505,138.505,23800000.0
2008-12-17 00:55:00,138.512,138.512,138.487,138.488,44200000.0
2008-12-17 00:56:00,138.51,138.58,138.505,138.525,68800000.0
2008-12-17 00:57:00,138.525,138.535,138.52,138.525,20800000.0
2008-12-17 00:58:00,138.535,138.555,138.525,138.555,40200000.0
2008-12-17 00:59:00,138.545,138.56,138.52,138.56,35200000.0
2008-12-17 01:00:00,138.565,138.595,138.55,138.595,43200000.0
2008-12-17 01:01:00,138.585,138.635,138.585,138.615,89400000.0
2008-12-17 01:02:00,138.63,138.69,138.61,138.67,50000000.0
2008-12-17 01:03:00,138.655,138.73,138.655,138.7,36400000.0
2008-12-17 01:04:00,138.685,138.72,138.655,138.72,24200000.0
2008-12-17 01:05:00,138.735,138.765,138.715,138.765,30800000.0
2008-12-17 01:06:00,138.745,138.93,138.685,138.93,127800000.0
2008-12-17 01:07:00,138.955,138.955,138.85,138.85,11800000.0
2008-12-17 01:08:00,138.87,138.87,138.87,138.87,88000000.0
2008-12-17 01:09:00,138.87,138.87,138.87,138.87,144000000.0
2008-12-17 01:10:00,138.87,138.93,138.845,138.87,110000000.0
2008-12-17 01:11:00,138.905,138.955,138.875,138.955,92200000.0
2008-12-17 01:12:00,138.945,138.945,138.88,138.905,82600000.0
2008-12-17 01:13:00,138.91,138.91,138.865,138.91,20200000.0
2008-12-17 01:14:00,138.91,138.935,138.89,138.915,40800000.0
2008-12-17 01:15:00,138.925,138.925,138.895,138.9,57000000.0
2008-12-17 01:16:00,138.9,138.9,138.795,138.835,81000000.0
2008-12-17 01:17:00,138.845,138.88,138.765,138.765,83600000.0
2008-12-17 01:18:00,138.88,138.9,138.76,138.79,79900000.0
2008-12-17 01:19:00,138.88,138.9,138.88,138.9,24000000.0
2008-12-17 01:20:00,138.839,138.867,138.82,138.85,17600000.0
2008-12-17 01:21:00,138.9,138.9,138.82,138.84,129200000.0
2008-12-17 01:22:00,138.81,138.88,138.81,138.825,61600000.0
2008-12-17 01:23:00,138.845,138.855,138.835,138.855,12000000.0
2008-12-17 01:24:00,138.865,138.865,138.85,138.85,8400000.0
2008-12-17 01:25:00,138.84,138.85,138.84,138.84,48200000.0
2008-12-17 01:26:00,138.855,138.855,138.855,138.855,2200000.0
2008-12-17 01:27:00,138.87,138.87,138.87,138.87,2200000.0
2008-12-17 01:28:00,138.85,138.86,138.79,138.815,127600000.0
2008-12-17 01:29:00,138.775,138.85,138.76,138.77,121200000.0
2008-12-17 01:30:00,138.78,138.84,138.72,138.805,75800000.0
2008-12-17 01:31:00,138.795,138.805,138.71,138.75,78000000.0
2008-12-17 01:32:00,138.78,138.795,138.64,138.64,111600000.0
2008-12-17 01:33:00,138.675,138.68,138.655,138.66,113400000.0
2008-12-17 01:34:00,138.66,138.675,138.655,138.655,106200000.0
2008-12-17 01:35:00,138.66,138.66,138.66,138.66,58200000.0
2008-12-17 01:36:00,138.66,138.66,138.66,138.66,68400000.0
2008-12-17 01:37:00,138.66,138.675,138.66,138.66,54600000.0
2008-12-17 01:38:00,138.66,138.66,138.525,138.535,112800000.0
2008-12-17 01:39:00,138.54,138.545,138.5,138.51,40200000.0
2008-12-17 01:40:00,138.505,138.515,138.45,138.505,58800000.0
2008-12-17 01:41:00,138.515,138.515,138.445,138.465,94600000.0
2008-12-17 01:42:00,138.475,138.475,138.405,138.42,85800000.0
2008-12-17 01:43:00,138.42,138.445,138.41,138.415,79200000.0
2008-12-17 01:44:00,138.42,138.485,138.42,138.485,78600000.0
2008-12-17 01:45:00,138.47,138.47,138.415,138.435,24400000.0
2008-12-17 01:46:00,138.43,138.45,138.42,138.42,12400000.0
2008-12-17 01:47:00,138.43,138.47,138.405,138.455,57600000.0
2008-12-17 01:48:00,138.455,138.55,138.435,138.505,61400000.0
2008-12-17 01:49:00,138.53,138.535,138.425,138.48,82200000.0
2008-12-17 01:50:00,138.44,138.495,138.425,138.44,59400000.0
2008-12-17 01:51:00,138.45,138.515,138.42,138.475,83400000.0
2008-12-17 01:52:00,138.49,138.515,138.43,138.44,121200000.0
2008-12-17 01:53:00,138.44,138.495,138.435,138.44,113000000.0
2008-12-17 01:54:00,138.44,138.545,138.425,138.545,117800000.0
2008-12-17 01:55:00,138.565,138.58,138.505,138.545,97400000.0
2008-12-17 01:56:00,138.545,138.545,138.44,138.445,96600000.0
2008-12-17 01:57:00,138.445,138.485,138.43,138.44,69400000.0
2008-12-17 01:58:00,138.44,138.45,138.25,138.26,138600000.0
2008-12-17 01:59:00,138.26,138.27,138.145,138.17,107800000.0
2008-12-17 02:00:00,138.185,138.21,138.1,138.165,179800000.0
2008-12-17 02:01:00,138.165,138.2,138.105,138.18,154600000.0
2008-12-17 02:02:00,138.185,138.26,138.175,138.235,60400000.0
2008-12-17 02:03:00,138.235,138.335,138.225,138.305,94000000.0
2008-12-17 02:04:00,138.305,138.34,138.305,138.34,31000000.0
2008-12-17 02:05:00,138.34,138.41,138.335,138.36,52800000.0
2008-12-17 02:06:00,138.38,138.41,138.35,138.38,85200000.0
2008-12-17 02:07:00,138.38,138.44,138.36,138.4,37800000.0
2008-12-17 02:08:00,138.405,138.495,138.405,138.47,59800000.0
2008-12-17 02:09:00,138.48,138.505,138.47,138.49,34000000.0
2008-12-17 02:10:00,138.48,138.48,138.425,138.43,126200000.0
2008-12-17 02:11:00,138.435,138.475,138.43,138.475,75200000.0
2008-12-17 02:12:00,138.42,138.43,138.39,138.39,35800000.0
2008-12-17 02:13:00,138.395,138.41,138.355,138.4,68400000.0
2008-12-17 02:14:00,138.385,138.475,138.385,138.475,58600000.0
2008-12-17 02:15:00,138.47,138.47,138.43,138.43,24400000.0
2008-12-17 02:16:00,138.43,138.45,138.41,138.435,38800000.0
2008-12-17 02:17:00,138.435,138.48,138.435,138.455,35000000.0
2008-12-17 02:18:00,138.455,138.455,138.41,138.42,101000000.0
2008-12-17 02:19:00,138.42,138.42,138.32,138.38,81600000.0
2008-12-17 02:20:00,138.41,138.42,138.38,138.41,49600000.0
2008-12-17 02:21:00,138.41,138.42,138.38,138.405,35200000.0
2008-12-17 02:22:00,138.41,138.41,138.305,138.33,69000000.0
2008-12-17 02:23:00,138.325,138.395,138.325,138.36,131200000.0
2008-12-17 02:24:00,138.38,138.41,138.375,138.41,69800000.0
2008-12-17 02:25:00,138.415,138.415,138.355,138.365,43400000.0
2008-12-17 02:26:00,138.365,138.385,138.355,138.355,25200000.0
2008-12-17 02:27:00,138.355,138.39,138.345,138.39,30400000.0
2008-12-17 02:28:00,138.385,138.455,138.38,138.42,57600000.0
2008-12-17 02:29:00,138.41,138.415,138.375,138.415,44800000.0
2008-12-17 02:30:00,138.42,138.44,138.415,138.42,32800000.0
2008-12-17 02:31:00,138.425,138.485,138.425,138.45,72800000.0
2008-12-17 02:32:00,138.46,138.47,138.45,138.455,114200000.0
2008-12-17 02:33:00,138.45,138.465,138.45,138.45,22600000.0
2008-12-17 02:34:00,138.45,138.45,138.385,138.45,63800000.0
2008-12-17 02:35:00,138.45,138.45,138.335,138.42,30600000.0
2008-12-17 02:36:00,138.42,138.42,138.38,138.42,12800000.0
2008-12-17 02:37:00,138.42,138.445,138.355,138.445,37200000.0
2008-12-17 02:38:00,138.42,138.435,138.4,138.4,30800000.0
2008-12-17 02:39:00,138.41,138.41,138.39,138.39,172200000.0
2008-12-17 02:40:00,138.39,138.39,138.39,138.39,123200000.0
2008-12-17 02:41:00,138.39,138.39,138.39,138.39,47000000.0
2008-12-17 02:42:00,138.41,138.41,138.39,138.405,32600000.0
2008-12-17 02:43:00,138.405,138.42,138.4,138.405,15400000.0
2008-12-17 02:44:00,138.4,138.405,138.39,138.39,78200000.0
2008-12-17 02:45:00,138.39,138.465,138.39,138.465,53200000.0
2008-12-17 02:46:00,138.465,138.48,138.42,138.435,151200000.0
2008-12-17 02:47:00,138.43,138.43,138.405,138.43,240800000.0
2008-12-17 02:48:00,138.43,138.43,138.405,138.43,125600000.0
2008-12-17 02:49:00,138.43,138.485,138.43,138.485,69200000.0
2008-12-17 02:50:00,138.495,138.495,138.405,138.48,63400000.0
2008-12-17 02:51:00,138.495,138.59,138.485,138.58,45200000.0
2008-12-17 02:52:00,138.585,138.625,138.585,138.615,19800000.0
2008-12-17 02:53:00,138.61,138.62,138.56,138.605,87000000.0
2008-12-17 02:54:00,138.595,138.645,138.585,138.62,113000000.0
2008-12-17 02:55:00,138.635,138.65,138.565,138.65,143000000.0
2008-12-17 02:56:00,138.65,138.735,138.645,138.735,132600000.0
2008-12-17 02:57:00,138.75,138.82,138.7,138.78,128800000.0
2008-12-17 02:58:00,138.775,138.805,138.69,138.69,79800000.0
2008-12-17 02:59:00,138.71,138.755,138.68,138.715,125400000.0
2008-12-17 03:00:00,138.725,138.75,138.675,138.695,143000000.0
2008-12-17 03:01:00,138.71,138.73,138.705,138.73,40400000.0
2008-12-17 03:02:00,138.73,138.74,138.725,138.74,37600000.0
2008-12-17 03:03:00,138.74,138.745,138.665,138.695,65600000.0
2008-12-17 03:04:00,138.695,138.725,138.665,138.665,108200000.0
2008-12-17 03:05:00,138.65,138.675,138.515,138.58,143200000.0
2008-12-17 03:06:00,138.58,138.63,138.565,138.585,127800000.0
2008-12-17 03:07:00,138.61,138.62,138.595,138.61,48000000.0
2008-12-17 03:08:00,138.605,138.67,138.59,138.66,109000000.0
2008-12-17 03:09:00,138.67,138.675,138.635,138.64,68600000.0
2008-12-17 03:10:00,138.65,138.655,138.635,138.645,25600000.0
2008-12-17 03:11:00,138.645,138.745,138.64,138.73,30800000.0
2008-12-17 03:12:00,138.745,138.79,138.675,138.73,54800000.0
2008-12-17 03:13:00,138.73,138.76,138.705,138.705,78600000.0
2008-12-17 03:14:00,138.685,138.695,138.565,138.61,110800000.0
2008-12-17 03:15:00,138.625,138.645,138.585,138.645,121400000.0
2008-12-17 03:16:00,138.655,138.68,138.61,138.65,92800000.0
2008-12-17 03:17:00,138.64,138.665,138.635,138.65,58200000.0
2008-12-17 03:18:00,138.635,138.69,138.635,138.69,50200000.0
2008-12-17 03:19:00,138.685,138.84,138.685,138.84,68600000.0
2008-12-17 03:20:00,138.84,138.875,138.79,138.875,89000000.0
2008-12-17 03:21:00,138.885,138.895,138.77,138.845,80200000.0
2008-12-17 03:22:00,138.85,138.93,138.825,138.88,127200000.0
2008-12-17 03:23:00,138.895,138.9,138.755,138.87,111800000.0
2008-12-17 03:24:00,138.865,138.89,138.815,138.83,57600000.0
2008-12-17 03:25:00,138.83,138.83,138.75,138.785,61400000.0
2008-12-17 03:26:00,138.785,138.785,138.765,138.785,30800000.0
2008-12-17 03:27:00,138.81,138.845,138.77,138.8,87600000.0
2008-12-17 03:28:00,138.8,138.8,138.705,138.705,56200000.0
2008-12-17 03:29:00,138.72,138.735,138.72,138.735,14000000.0
2008-12-17 03:30:00,138.74,138.745,138.725,138.745,19800000.0
2008-12-17 03:31:00,138.755,138.81,138.755,138.77,85400000.0
2008-12-17 03:32:00,138.78,139.09,138.78,138.925,161619990.0
2008-12-17 03:33:00,138.93,139.035,138.915,139.035,135200000.0
2008-12-17 03:34:00,139.025,139.035,139.01,139.01,52800000.0
2008-12-17 03:35:00,139.0,139.01,138.94,138.975,104800000.0
2008-12-17 03:36:00,138.965,138.97,138.89,138.95,55400000.0
2008-12-17 03:37:00,138.95,138.95,138.89,138.95,79800000.0
2008-12-17 03:38:00,138.95,138.95,138.87,138.88,76500000.0
2008-12-17 03:39:00,138.855,138.865,138.775,138.82,125400000.0
2008-12-17 03:40:00,138.83,138.855,138.785,138.785,79200000.0
2008-12-17 03:41:00,138.795,138.795,138.64,138.665,173800000.0
2008-12-17 03:42:00,138.665,138.695,138.65,138.65,95400000.0
2008-12-17 03:43:00,138.65,138.65,138.525,138.57,127400000.0
2008-12-17 03:44:00,138.57,138.67,138.56,138.67,55000000.0
2008-12-17 03:45:00,138.62,138.7,138.595,138.605,55200000.0
2008-12-17 03:46:00,138.655,138.67,138.52,138.555,103000000.0
2008-12-17 03:47:00,138.555,138.585,138.515,138.585,90000000.0
2008-12-17 03:48:00,138.59,138.6,138.425,138.43,115000000.0
2008-12-17 03:49:00,138.45,138.535,138.375,138.5,219000000.0
2008-12-17 03:50:00,138.485,138.55,138.45,138.535,82000000.0
2008-12-17 03:51:00,138.525,138.53,138.445,138.53,204400000.0
2008-12-17 03:52:00,138.53,138.565,138.465,138.56,82200000.0
2008-12-17 03:53:00,138.56,138.67,138.56,138.67,107200000.0
2008-12-17 03:54:00,138.655,138.76,138.645,138.75,124800000.0
2008-12-17 03:55:00,138.76,138.825,138.73,138.785,78200000.0
2008-12-17 03:56:00,138.78,138.81,138.77,138.795,79000000.0
2008-12-17 03:57:00,138.785,138.85,138.785,138.84,118600000.0
2008-12-17 03:58:00,138.845,138.885,138.705,138.75,123200000.0
2008-12-17 03:59:00,138.76,138.775,138.745,138.745,46400000.0
2008-12-17 04:00:00,138.735,138.745,138.67,138.745,104800000.0
2008-12-17 04:01:00,138.745,138.79,138.735,138.78,115800000.0
2008-12-17 04:02:00,138.795,138.895,138.79,138.835,89200000.0
2008-12-17 04:03:00,138.835,138.84,138.77,138.77,95400000.0
2008-12-17 04:04:00,138.77,138.82,138.77,138.81,65600000.0
2008-12-17 04:05:00,138.815,138.815,138.76,138.76,44800000.0
2008-12-17 04:06:00,138.765,138.835,138.745,138.835,102000000.0
2008-12-17 04:07:00,138.83,138.87,138.82,138.845,88200000.0
2008-12-17 04:08:00,138.85,138.865,138.83,138.86,79000000.0
2008-12-17 04:09:00,138.865,138.89,138.835,138.84,60600000.0
2008-12-17 04:10:00,138.84,138.87,138.84,138.845,128200000.0
2008-12-17 04:11:00,138.835,138.855,138.76,138.76,64000000.0
2008-12-17 04:12:00,138.78,138.79,138.685,138.71,117200000.0
2008-12-17 04:13:00,138.72,138.76,138.71,138.73,110600000.0
2008-12-17 04:14:00,138.73,138.73,138.7,138.71,55200000.0
2008-12-17 04:15:00,138.71,138.75,138.71,138.75,129200000.0
2008-12-17 04:16:00,138.75,138.75,138.705,138.71,40000000.0
2008-12-17 04:17:00,138.71,138.71,138.71,138.71,22000000.0
2008-12-17 04:18:00,138.71,138.825,138.71,138.815,75600000.0
2008-12-17 04:19:00,138.79,138.79,138.755,138.78,39600000.0
2008-12-17 04:20:00,138.765,138.765,138.72,138.735,24200000.0
2008-12-17 04:21:00,138.745,138.78,138.73,138.75,58800000.0
2008-12-17 04:22:00,138.765,138.82,138.74,138.77,74600000.0
2008-12-17 04:23:00,138.775,138.775,138.77,138.77,7800000.0
2008-12-17 04:24:00,138.785,138.805,138.77,138.77,28600000.0
2008-12-17 04:25:00,138.785,138.835,138.75,138.77,76400000.0
2008-12-17 04:26:00,138.795,138.995,138.795,138.97,73800000.0
2008-12-17 04:27:00,138.93,138.995,138.915,138.96,54400000.0
2008-12-17 04:28:00,138.965,139.045,138.965,139.025,52800000.0
2008-12-17 04:29:00,139.025,139.055,138.995,139.035,59800000.0
2008-12-17 04:30:00,139.045,139.045,138.98,138.98,68800000.0
2008-12-17 04:31:00,138.97,138.97,138.85,138.92,243200000.0
2008-12-17 04:32:00,138.91,138.96,138.885,138.885,79200000.0
2008-12-17 04:33:00,138.9,138.935,138.89,138.89,51600000.0
2008-12-17 04:34:00,138.865,138.925,138.865,138.915,85600000.0
2008-12-17 04:35:00,138.91,138.94,138.875,138.915,93200000.0
2008-12-17 04:36:00,138.905,138.915,138.845,138.885,67200000.0
2008-12-17 04:37:00,138.88,138.965,138.865,138.91,46200000.0
2008-12-17 04:38:00,138.93,138.95,138.91,138.94,36800000.0
2008-12-17 04:39:00,138.94,138.965,138.92,138.96,57200000.0
2008-12-17 04:40:00,138.965,139.015,138.93,138.955,120000000.0
2008-12-17 04:41:00,138.895,138.975,138.885,138.975,65400000.0
2008-12-17 04:42:00,138.95,139.005,138.9,139.005,95800000.0
2008-12-17 04:43:00,139.005,139.04,139.005,139.04,30200000.0
2008-12-17 04:44:00,139.045,139.055,138.905,138.94,82600000.0
2008-12-17 04:45:00,138.92,139.005,138.92,139.005,47200000.0
2008-12-17 04:46:00,139.015,139.03,138.995,139.015,28600000.0
2008-12-17 04:47:00,139.03,139.055,138.965,139.035,48200000.0
2008-12-17 04:48:00,139.035,139.045,138.95,139.01,99600000.0
2008-12-17 04:49:00,138.95,139.01,138.94,138.94,64400000.0
2008-12-17 04:50:00,138.935,139.0,138.93,138.965,105000000.0
2008-12-17 04:51:00,138.99,138.995,138.965,138.995,51000000.0
2008-12-17 04:52:00,138.99,139.05,138.99,139.015,48400000.0
2008-12-17 04:53:00,139.0,139.025,139.0,139.0,79800000.0
2008-12-17 04:54:00,139.01,139.025,139.0,139.005,34600000.0
2008-12-17 04:55:00,139.005,139.005,138.975,138.975,21800000.0
2008-12-17 04:56:00,138.98,139.0,138.98,139.0,20000000.0
2008-12-17 04:57:00,139.0,139.0,139.0,139.0,11200000.0
2008-12-17 04:58:00,138.975,138.995,138.975,138.98,13200000.0
2008-12-17 04:59:00,138.995,139.0,138.975,138.98,8000000.0
2008-12-17 05:00:00,138.98,138.995,138.94,138.975,24000000.0
2008-12-17 05:01:00,138.98,138.98,138.98,138.98,2400000.0
2008-12-17 05:02:00,138.98,138.98,138.955,138.975,7000000.0
2008-12-17 05:03:00,138.985,138.985,138.98,138.98,3400000.0
2008-12-17 05:04:00,138.928,138.966,138.9,138.962,319200000.0
2008-12-17 05:05:00,138.98,138.98,138.915,138.965,27000000.0
2008-12-17 05:06:00,138.935,138.965,138.915,138.915,12200000.0
2008-12-17 05:07:00,138.965,138.98,138.915,138.98,35400000.0
2008-12-17 05:08:00,138.98,138.98,138.98,138.98,7200000.0
2008-12-17 05:09:00,138.921,138.941,138.894,138.929,154600000.0
2008-12-17 05:10:00,138.98,138.98,138.935,138.935,31600000.0
2008-12-17 05:11:00,138.94,138.97,138.935,138.97,17800000.0
2008-12-17 05:12:00,138.935,138.971,138.898,138.925,214200000.0
2008-12-17 05:13:00,138.98,138.985,138.98,138.98,10800000.0
2008-12-17 05:14:00,138.98,138.98,138.98,138.98,4800000.0
2008-12-17 05:15:00,138.985,139.005,138.98,138.98,68800000.0
2008-12-17 05:16:00,139.0,139.005,138.985,138.985,11000000.0
2008-12-17 05:17:00,138.98,138.985,138.98,138.985,8000000.0
2008-12-17 05:18:00,139.005,139.06,139.005,139.01,41200000.0
2008-12-17 05:19:00,139.0,139.015,138.975,138.975,9600000.0
2008-12-17 05:20:00,139.01,139.01,138.955,138.975,23800000.0
2008-12-17 05:21:00,138.985,138.985,138.94,138.94,30200000.0
2008-12-17 05:22:00,138.905,138.945,138.905,138.91,50600000.0
2008-12-17 05:23:00,138.92,138.92,138.87,138.905,48400000.0
2008-12-17 05:24:00,138.905,138.905,138.88,138.89,22000000.0
2008-12-17 05:25:00,138.885,138.92,138.885,138.91,22000000.0
2008-12-17 05:26:00,138.9,138.92,138.895,138.91,59400000.0
2008-12-17 05:27:00,138.91,138.93,138.905,138.92,33000000.0
2008-12-17 05:28:00,138.925,138.965,138.9,138.935,46800000.0
2008-12-17 05:29:00,138.955,138.955,138.945,138.955,11000000.0
2008-12-17 05:30:00,138.955,138.965,138.93,138.935,45200000.0
2008-12-17 05:31:00,138.94,138.94,138.905,138.905,27800000.0
2008-12-17 05:32:00,138.91,138.96,138.905,138.96,59000000.0
2008-12-17 05:33:00,138.96,138.96,138.895,138.94,63600000.0
2008-12-17 05:34:00,138.935,138.95,138.925,138.935,30800000.0
2008-12-17 05:35:00,138.925,138.945,138.92,138.935,35200000.0
2008-12-17 05:36:00,138.925,138.93,138.88,138.885,39000000.0
2008-12-17 05:37:00,138.88,138.885,138.88,138.88,13200000.0
2008-12-17 05:38:00,138.88,138.88,138.775,138.775,110800000.0
2008-12-17 05:39:00,138.765,138.805,138.75,138.79,72800000.0
2008-12-17 05:40:00,138.805,138.81,138.79,138.79,25400000.0
2008-12-17 05:41:00,138.8,138.805,138.755,138.775,35200000.0
2008-12-17 05:42:00,138.775,138.775,138.725,138.745,51400000.0
2008-12-17 05:43:00,138.745,138.745,138.71,138.71,43000000.0
2008-12-17 05:44:00,138.71,138.71,138.655,138.655,64800000.0
2008-12-17 05:45:00,138.67,138.675,138.63,138.655,87000000.0
2008-12-17 05:46:00,138.62,138.67,138.615,138.655,109600000.0
2008-12-17 05:47:00,138.64,138.65,138.52,138.555,137800000.0
2008-12-17 05:48:00,138.555,138.575,138.505,138.525,143800000.0
2008-12-17 05:49:00,138.52,138.525,138.5,138.515,118200000.0
2008-12-17 05:50:00,138.505,138.55,138.505,138.545,80400000.0
2008-12-17 05:51:00,138.56,138.615,138.535,138.61,95000000.0
2008-12-17 05:52:00,138.615,138.65,138.605,138.63,53300000.0
2008-12-17 05:53:00,138.645,138.65,138.605,138.62,94600000.0
2008-12-17 05:54:00,138.61,138.64,138.56,138.64,136600000.0
2008-12-17 05:55:00,138.64,138.64,138.575,138.58,61600000.0
2008-12-17 05:56:00,138.57,138.57,138.495,138.495,71200000.0
2008-12-17 05:57:00,138.505,138.575,138.505,138.575,58200000.0
2008-12-17 05:58:00,138.575,138.585,138.555,138.555,22000000.0
2008-12-17 05:59:00,138.56,138.56,138.5,138.525,39000000.0
2008-12-17 06:00:00,138.5,138.54,138.5,138.5,30200000.0
2008-12-17 06:01:00,138.5,138.54,138.5,138.525,31800000.0
2008-12-17 06:02:00,138.54,138.59,138.52,138.585,65400000.0
2008-12-17 06:03:00,138.59,138.59,138.51,138.555,51200000.0
2008-12-17 06:04:00,138.57,138.57,138.55,138.555,36600000.0
2008-12-17 06:05:00,138.555,138.615,138.53,138.61,98600000.0
2008-12-17 06:06:00,138.61,138.62,138.525,138.54,67000000.0
2008-12-17 06:07:00,138.54,138.555,138.415,138.47,150200000.0
2008-12-17 06:08:00,138.47,138.53,138.465,138.515,48200000.0
2008-12-17 06:09:00,138.51,138.51,138.43,138.45,69200000.0
2008-12-17 06:10:00,138.45,138.53,138.415,138.46,119400000.0
2008-12-17 06:11:00,138.44,138.48,138.4,138.455,128200000.0
2008-12-17 06:12:00,138.44,138.48,138.435,138.48,84600000.0
2008-12-17 06:13:00,138.47,138.515,138.455,138.5,98400000.0
2008-12-17 06:14:00,138.5,138.61,138.5,138.57,77500000.0
2008-12-17 06:15:00,138.585,138.585,138.565,138.575,41800000.0
2008-12-17 06:16:00,138.59,138.6,138.535,138.57,92200000.0
2008-12-17 06:17:00,138.57,138.575,138.5,138.54,137000000.0
2008-12-17 06:18:00,138.55,138.575,138.46,138.515,133200000.0
2008-12-17 06:19:00,138.515,138.555,138.495,138.555,55600000.0
2008-12-17 06:20:00,138.54,138.565,138.495,138.56,77000000.0
2008-12-17 06:21:00,138.57,138.63,138.565,138.63,54600000.0
2008-12-17 06:22:00,138.63,138.64,138.615,138.635,34000000.0
2008-12-17 06:23:00,138.65,138.67,138.615,138.63,80600000.0
2008-12-17 06:24:00,138.625,138.635,138.565,138.595,76400000.0
2008-12-17 06:25:00,138.595,138.6,138.535,138.535,114600000.0
2008-12-17 06:26:00,138.535,138.56,138.5,138.525,54400000.0
2008-12-17 06:27:00,138.53,138.545,138.49,138.5,53200000.0
2008-12-17 06:28:00,138.51,138.555,138.505,138.525,95000000.0
2008-12-17 06:29:00,138.525,138.53,138.46,138.48,134200000.0
2008-12-17 06:30:00,138.475,138.51,138.44,138.445,123200000.0
2008-12-17 06:31:00,138.43,138.49,138.43,138.465,110000000.0
2008-12-17 06:32:00,138.475,138.485,138.46,138.47,63800000.0
2008-12-17 06:33:00,138.475,138.49,138.465,138.475,81400000.0
2008-12-17 06:34:00,138.48,138.5,138.455,138.475,75400000.0
2008-12-17 06:35:00,138.475,138.535,138.47,138.5,106000000.0
2008-12-17 06:36:00,138.5,138.605,138.495,138.6,170800000.0
2008-12-17 06:37:00,138.605,138.62,138.56,138.57,110400000.0
2008-12-17 06:38:00,138.57,138.575,138.56,138.56,63600000.0
2008-12-17 06:39:00,138.56,138.575,138.545,138.56,74000000.0
2008-12-17 06:40:00,138.56,138.665,138.56,138.64,123400000.0
2008-12-17 06:41:00,138.655,138.66,138.585,138.61,72000000.0
2008-12-17 06:42:00,138.605,138.645,138.595,138.645,51400000.0
2008-12-17 06:43:00,138.615,138.715,138.61,138.7,116600000.0
2008-12-17 06:44:00,138.705,138.74,138.695,138.695,50800000.0
2008-12-17 06:45:00,138.72,138.9,138.715,138.885,116800000.0
2008-12-17 06:46:00,138.945,138.955,138.715,138.825,235800000.0
2008-12-17 06:47:00,138.815,138.815,138.68,138.735,152000000.0
2008-12-17 06:48:00,138.75,138.755,138.615,138.62,66400000.0
2008-12-17 06:49:00,138.62,138.63,138.565,138.565,77200000.0
2008-12-17 06:50:00,138.6,138.61,138.505,138.54,162600000.0
2008-12-17 06:51:00,138.535,138.6,138.485,138.57,145800000.0
2008-12-17 06:52:00,138.565,138.66,138.56,138.65,133200000.0
2008-12-17 06:53:00,138.66,138.685,138.58,138.68,147200000.0
2008-12-17 06:54:00,138.67,138.795,138.67,138.725,183800000.0
2008-12-17 06:55:00,138.73,138.82,138.685,138.725,192800000.0
2008-12-17 06:56:00,138.715,138.715,138.525,138.55,147400000.0
2008-12-17 06:57:00,138.565,138.625,138.53,138.565,138400000.0
2008-12-17 06:58:00,138.565,138.61,138.515,138.58,234200000.0
2008-12-17 06:59:00,138.59,138.68,138.515,138.53,178600000.0
2008-12-17 07:00:00,138.545,138.625,138.545,138.625,50600000.0
2008-12-17 07:01:00,138.615,138.63,138.57,138.585,73800000.0
2008-12-17 07:02:00,138.595,138.65,138.435,138.47,146200000.0
2008-12-17 07:03:00,138.48,138.565,138.37,138.39,138000000.0
2008-12-17 07:04:00,138.405,138.55,138.4,138.51,116800000.0
2008-12-17 07:05:00,138.5,138.595,138.475,138.48,87800000.0
2008-12-17 07:06:00,138.48,138.49,138.435,138.46,89000000.0
2008-12-17 07:07:00,138.445,138.445,138.32,138.35,210200000.0
2008-12-17 07:08:00,138.36,138.415,138.29,138.29,182100000.0
2008-12-17 07:09:00,138.275,138.43,138.275,138.36,106000000.0
2008-12-17 07:10:00,138.36,138.37,138.175,138.24,176000000.0
2008-12-17 07:11:00,138.235,138.255,138.115,138.15,183800000.0
2008-12-17 07:12:00,138.16,138.24,138.16,138.23,51600000.0
2008-12-17 07:13:00,138.23,138.41,138.23,138.305,183200000.0
2008-12-17 07:14:00,138.3,138.325,138.255,138.325,130800000.0
2008-12-17 07:15:00,138.335,138.405,138.325,138.395,56600000.0
2008-12-17 07:16:00,138.4,138.4,138.315,138.38,57800000.0
2008-12-17 07:17:00,138.375,138.45,138.375,138.44,93600000.0
2008-12-17 07:18:00,138.465,138.485,138.35,138.44,97000000.0
2008-12-17 07:19:00,138.44,138.485,138.375,138.385,172800000.0
2008-12-17 07:20:00,138.385,138.445,138.36,138.445,76200000.0
2008-12-17 07:21:00,138.455,138.51,138.45,138.51,81200000.0
2008-12-17 07:22:00,138.51,138.545,138.475,138.545,80800000.0
2008-12-17 07:23:00,138.535,138.57,138.52,138.57,57200000.0
2008-12-17 07:24:00,138.535,138.545,138.395,138.435,65800000.0
2008-12-17 07:25:00,138.44,138.485,138.405,138.485,79800000.0
2008-12-17 07:26:00,138.505,138.55,138.5,138.52,78200000.0
2008-12-17 07:27:00,138.53,138.535,138.48,138.525,47600000.0
2008-12-17 07:28:00,138.525,138.59,138.515,138.535,152000000.0
2008-12-17 07:29:00,138.5,138.58,138.495,138.52,143800000.0
2008-12-17 07:30:00,138.525,138.565,138.445,138.495,203400000.0
2008-12-17 07:31:00,138.51,138.545,138.505,138.545,60600000.0
2008-12-17 07:32:00,138.52,138.61,138.51,138.55,117400000.0
2008-12-17 07:33:00,138.55,138.585,138.505,138.555,57400000.0
2008-12-17 07:34:00,138.545,138.57,138.54,138.555,87000000.0
2008-12-17 07:35:00,138.56,138.615,138.555,138.61,86400000.0
2008-12-17 07:36:00,138.63,138.73,138.59,138.64,120600000.0
2008-12-17 07:37:00,138.64,138.65,138.63,138.635,26400000.0
2008-12-17 07:38:00,138.635,138.64,138.61,138.61,13200000.0
2008-12-17 07:39:00,138.605,138.62,138.52,138.525,72600000.0
2008-12-17 07:40:00,138.525,138.545,138.505,138.545,114400000.0
2008-12-17 07:41:00,138.545,138.555,138.52,138.555,50600000.0
2008-12-17 07:42:00,138.57,138.665,138.57,138.65,123600000.0
2008-12-17 07:43:00,138.65,138.695,138.6,138.61,114200000.0
2008-12-17 07:44:00,138.62,138.62,138.49,138.52,120800000.0
2008-12-17 07:45:00,138.525,138.525,138.38,138.39,93600000.0
2008-12-17 07:46:00,138.39,138.43,138.37,138.395,40400000.0
2008-12-17 07:47:00,138.415,138.445,138.415,138.445,27800000.0
2008-12-17 07:48:00,138.445,138.445,138.335,138.43,109600000.0
2008-12-17 07:49:00,138.42,138.42,138.35,138.405,88800000.0
2008-12-17 07:50:00,138.37,138.465,138.365,138.455,104600000.0
2008-12-17 07:51:00,138.45,138.48,138.395,138.47,25200000.0
2008-12-17 07:52:00,138.485,138.56,138.44,138.51,61600000.0
2008-12-17 07:53:00,138.535,138.57,138.515,138.555,62600000.0
2008-12-17 07:54:00,138.565,138.65,138.555,138.65,81200000.0
2008-12-17 07:55:00,138.675,138.735,138.63,138.705,63800000.0
2008-12-17 07:56:00,138.695,138.74,138.67,138.735,72000000.0
2008-12-17 07:57:00,138.72,138.82,138.72,138.77,99000000.0
2008-12-17 07:58:00,138.77,138.8,138.74,138.75,110000000.0
2008-12-17 07:59:00,138.755,138.87,138.735,138.795,197800000.0
2008-12-17 08:00:00,138.825,138.845,138.78,138.8,86000000.0
2008-12-17 08:01:00,138.8,138.835,138.775,138.805,111200000.0
2008-12-17 08:02:00,138.81,138.85,138.795,138.835,52800000.0
2008-12-17 08:03:00,138.835,138.84,138.77,138.77,40000000.0
2008-12-17 08:04:00,138.78,138.795,138.765,138.785,29600000.0
2008-12-17 08:05:00,138.775,138.785,138.75,138.75,52000000.0
2008-12-17 08:06:00,138.755,138.875,138.755,138.85,151600000.0
2008-12-17 08:07:00,138.85,138.9,138.81,138.9,34200000.0
2008-12-17 08:08:00,138.89,138.895,138.66,138.695,121600000.0
2008-12-17 08:09:00,138.695,138.695,138.57,138.58,115400000.0
2008-12-17 08:10:00,138.58,138.61,138.565,138.58,39400000.0
2008-12-17 08:11:00,138.585,138.625,138.58,138.625,80800000.0
2008-12-17 08:12:00,138.63,138.64,138.555,138.575,155400000.0
2008-12-17 08:13:00,138.575,138.655,138.465,138.465,143000000.0
2008-12-17 08:14:00,138.48,138.655,138.315,138.61,191300000.0
2008-12-17 08:15:00,138.6,138.61,138.555,138.61,63400000.0
2008-12-17 08:16:00,138.62,138.64,138.565,138.605,77200000.0
2008-12-17 08:17:00,138.54,138.58,138.475,138.58,134200000.0
2008-12-17 08:18:00,138.58,138.69,138.53,138.69,84600000.0
2008-12-17 08:19:00,138.7,138.775,138.695,138.775,120400000.0
2008-12-17 08:20:00,138.775,138.775,138.62,138.625,86400000.0
2008-12-17 08:21:00,138.63,138.65,138.57,138.59,250000000.0
2008-12-17 08:22:00,138.58,138.58,138.485,138.56,202600000.0
2008-12-17 08:23:00,138.57,138.6,138.555,138.555,157200000.0
2008-12-17 08:24:00,138.555,138.585,138.52,138.535,117200000.0
2008-12-17 08:25:00,138.535,138.78,138.535,138.755,176200000.0
2008-12-17 08:26:00,138.755,138.875,138.755,138.875,177400000.0
2008-12-17 08:27:00,138.875,138.89,138.565,138.625,188800000.0
2008-12-17 08:28:00,138.61,138.835,138.605,138.835,147800000.0
2008-12-17 08:29:00,138.835,138.895,138.66,138.665,164000000.0
2008-12-17 08:30:00,138.665,138.845,138.665,138.77,158200000.0
2008-12-17 08:31:00,138.78,138.905,138.765,138.81,126800000.0
2008-12-17 08:32:00,138.81,138.86,138.81,138.825,102200000.0
2008-12-17 08:33:00,138.815,138.83,138.78,138.78,25600000.0
2008-12-17 08:34:00,138.78,138.815,138.77,138.805,46600000.0
2008-12-17 08:35:00,138.8,138.8,138.78,138.78,24000000.0
2008-12-17 08:36:00,138.78,138.78,138.585,138.59,127600000.0
2008-12-17 08:37:00,138.605,138.665,138.51,138.575,134000000.0
2008-12-17 08:38:00,138.535,138.63,138.535,138.63,104000000.0
2008-12-17 08:39:00,138.65,138.725,138.58,138.725,128800000.0
2008-12-17 08:40:00,138.74,138.77,138.49,138.64,78600000.0
2008-12-17 08:41:00,138.64,138.68,138.64,138.655,30600000.0
2008-12-17 08:42:00,138.65,138.65,138.57,138.57,30800000.0
2008-12-17 08:43:00,138.58,138.59,138.465,138.56,145200000.0
2008-12-17 08:44:00,138.565,138.605,138.45,138.51,152200000.0
2008-12-17 08:45:00,138.525,138.64,138.525,138.63,73200000.0
2008-12-17 08:46:00,138.635,138.71,138.635,138.665,57200000.0
2008-12-17 08:47:00,138.665,138.665,138.56,138.585,86400000.0
2008-12-17 08:48:00,138.58,138.585,138.53,138.54,27800000.0
2008-12-17 08:49:00,138.535,138.535,138.49,138.495,42400000.0
2008-12-17 08:50:00,138.525,138.63,138.495,138.63,40000000.0
2008-12-17 08:51:00,138.625,138.625,138.515,138.515,84000000.0
2008-12-17 08:52:00,138.52,138.575,138.52,138.565,34000000.0
2008-12-17 08:53:00,138.525,138.575,138.52,138.565,52400000.0
2008-12-17 08:54:00,138.56,138.6,138.56,138.6,59400000.0
2008-12-17 08:55:00,138.59,138.67,138.59,138.67,43400000.0
2008-12-17 08:56:00,138.665,138.665,138.64,138.64,30800000.0
2008-12-17 08:57:00,138.64,138.64,138.575,138.64,41200000.0
2008-12-17 08:58:00,138.64,138.69,138.64,138.67,55000000.0
2008-12-17 08:59:00,138.67,138.73,138.61,138.73,132800000.0
2008-12-17 09:00:00,138.735,138.8,138.655,138.73,80600000.0
2008-12-17 09:01:00,138.73,138.73,138.69,138.715,52000000.0
2008-12-17 09:02:00,138.705,138.71,138.7,138.7,53600000.0
2008-12-17 09:03:00,138.7,138.7,138.63,138.665,73400000.0
2008-12-17 09:04:00,138.675,138.745,138.665,138.745,58100000.0
2008-12-17 09:05:00,138.765,138.765,138.675,138.755,135000000.0
2008-12-17 09:06:00,138.77,138.775,138.68,138.695,285600000.0
2008-12-17 09:07:00,138.695,138.7,138.575,138.59,617000000.0
2008-12-17 09:08:00,138.59,138.665,138.565,138.575,216800000.0
2008-12-17 09:09:00,138.585,138.605,138.545,138.56,83000000.0
2008-12-17 09:10:00,138.565,138.62,138.565,138.62,32400000.0
2008-12-17 09:11:00,138.65,138.66,138.585,138.62,72400000.0
2008-12-17 09:12:00,138.635,138.72,138.635,138.68,85200000.0
2008-12-17 09:13:00,138.67,138.7,138.55,138.565,89600000.0
2008-12-17 09:14:00,138.58,138.63,138.57,138.615,72600000.0
2008-12-17 09:15:00,138.62,138.69,138.615,138.665,78400000.0
2008-12-17 09:16:00,138.66,138.72,138.65,138.65,46200000.0
2008-12-17 09:17:00,138.655,138.68,138.65,138.665,24200000.0
2008-12-17 09:18:00,138.66,138.715,138.615,138.63,108200000.0
2008-12-17 09:19:00,138.63,138.63,138.51,138.535,39600000.0
2008-12-17 09:20:00,138.535,138.555,138.515,138.535,73400000.0
2008-12-17 09:21:00,138.525,138.695,138.525,138.675,96400000.0
2008-12-17 09:22:00,138.67,138.675,138.595,138.615,49400000.0
2008-12-17 09:23:00,138.615,138.63,138.585,138.62,68600000.0
2008-12-17 09:24:00,138.615,138.625,138.555,138.61,76800000.0
2008-12-17 09:25:00,138.6,138.6,138.455,138.455,147400000.0
2008-12-17 09:26:00,138.45,138.53,138.41,138.42,174400000.0
2008-12-17 09:27:00,138.415,138.48,138.385,138.39,306400000.0
2008-12-17 09:28:00,138.385,138.5,138.34,138.38,143600000.0
2008-12-17 09:29:00,138.335,138.42,138.105,138.105,268800000.0
2008-12-17 09:30:00,138.095,138.24,138.095,138.22,204400000.0
2008-12-17 09:31:00,138.245,138.38,138.165,138.26,153400000.0
2008-12-17 09:32:00,138.31,138.4,138.31,138.39,164200000.0
2008-12-17 09:33:00,138.365,138.4,138.085,138.115,279300000.0
2008-12-17 09:34:00,138.13,138.145,137.88,137.955,239400000.0
2008-12-17 09:35:00,137.92,138.13,137.85,138.13,150200000.0
2008-12-17 09:36:00,138.135,138.16,138.05,138.135,223200000.0
2008-12-17 09:37:00,138.14,138.16,138.095,138.16,81600000.0
2008-12-17 09:38:00,138.155,138.185,138.035,138.04,136000000.0
2008-12-17 09:39:00,138.045,138.055,137.925,137.99,105800000.0
2008-12-17 09:40:00,137.99,138.11,137.99,138.075,179600000.0
2008-12-17 09:41:00,138.075,138.105,138.04,138.05,142800000.0
2008-12-17 09:42:00,138.055,138.135,138.055,138.1,107800000.0
2008-12-17 09:43:00,138.095,138.14,138.07,138.115,97800000.0
2008-12-17 09:44:00,138.11,138.2,138.105,138.18,167400000.0
2008-12-17 09:45:00,138.185,138.3,138.185,138.3,119800000.0
2008-12-17 09:46:00,138.31,138.34,138.16,138.165,266200000.0
2008-12-17 09:47:00,138.15,138.23,138.15,138.225,213600000.0
2008-12-17 09:48:00,138.23,138.27,138.19,138.25,116000000.0
2008-12-17 09:49:00,138.25,138.25,138.195,138.23,200400000.0
2008-12-17 09:50:00,138.23,138.26,138.16,138.23,145400000.0
2008-12-17 09:51:00,138.235,138.33,138.23,138.305,179600000.0
2008-12-17 09:52:00,138.3,138.685,138.29,138.665,355600000.0
2008-12-17 09:53:00,138.665,138.68,138.39,138.39,401200000.0
2008-12-17 09:54:00,138.375,138.555,138.335,138.43,408400000.0
2008-12-17 09:55:00,138.43,138.64,138.415,138.615,313000000.0
2008-12-17 09:56:00,138.615,138.615,138.415,138.42,181200000.0
2008-12-17 09:57:00,138.42,138.44,138.34,138.35,228200000.0
2008-12-17 09:58:00,138.35,138.395,138.35,138.36,158000000.0
2008-12-17 09:59:00,138.37,138.505,138.36,138.465,200000000.0
2008-12-17 10:00:00,138.48,138.555,138.39,138.4,191200000.0
2008-12-17 10:01:00,138.415,138.47,138.385,138.405,200600000.0
2008-12-17 10:02:00,138.41,138.44,138.36,138.43,163400000.0
2008-12-17 10:03:00,138.435,138.46,138.36,138.395,112000000.0
2008-12-17 10:04:00,138.4,138.45,138.17,138.215,149100000.0
2008-12-17 10:05:00,138.225,138.23,138.085,138.135,156600000.0
2008-12-17 10:06:00,138.13,138.185,138.1,138.16,112600000.0
2008-12-17 10:07:00,138.175,138.195,137.955,137.965,138000000.0
2008-12-17 10:08:00,137.925,137.95,137.815,137.92,269800000.0
2008-12-17 10:09:00,137.92,137.985,137.9,137.985,172000000.0
2008-12-17 10:10:00,137.985,138.085,137.95,138.045,152000000.0
2008-12-17 10:11:00,138.045,138.175,138.035,138.1,310400000.0
2008-12-17 10:12:00,138.075,138.145,138.075,138.105,181800000.0
2008-12-17 10:13:00,138.12,138.29,138.12,138.23,192600000.0
2008-12-17 10:14:00,138.23,138.285,138.23,138.24,212800000.0
2008-12-17 10:15:00,138.24,138.27,138.225,138.23,217000000.0
2008-12-17 10:16:00,138.23,138.295,138.145,138.2,285000000.0
2008-12-17 10:17:00,138.21,138.235,137.86,137.865,298400000.0
2008-12-17 10:18:00,137.875,137.95,137.845,137.94,269600000.0
2008-12-17 10:19:00,137.95,137.965,137.895,137.93,339000000.0
2008-12-17 10:20:00,137.945,138.075,137.87,138.075,322800000.0
2008-12-17 10:21:00,138.07,138.275,138.015,138.26,417400000.0
2008-12-17 10:22:00,138.265,138.315,138.19,138.265,308400000.0
2008-12-17 10:23:00,138.25,138.265,138.07,138.1,353800000.0
2008-12-17 10:24:00,138.115,138.25,138.11,138.24,337000000.0
2008-12-17 10:25:00,138.24,138.29,137.99,138.01,330200000.0
2008-12-17 10:26:00,138.005,138.08,137.92,137.93,329800000.0
2008-12-17 10:27:00,137.93,138.07,137.89,138.04,257000000.0
2008-12-17 10:28:00,138.045,138.06,137.88,138.055,364600000.0
2008-12-17 10:29:00,138.055,138.065,137.94,138.01,189200000.0
2008-12-17 10:30:00,138.01,138.01,137.885,137.9,200400000.0
2008-12-17 10:31:00,137.905,137.92,137.765,137.855,376600000.0
2008-12-17 10:32:00,137.855,137.955,137.795,137.875,319800000.0
2008-12-17 10:33:00,137.875,138.015,137.86,137.965,262400000.0
2008-12-17 10:34:00,137.96,137.96,137.87,137.905,276400000.0
2008-12-17 10:35:00,137.905,137.92,137.855,137.885,234600000.0
2008-12-17 10:36:00,137.87,138.03,137.86,138.01,175000000.0
2008-12-17 10:37:00,138.01,138.05,137.89,137.91,275000000.0
2008-12-17 10:38:00,137.91,137.99,137.9,137.98,206400000.0
2008-12-17 10:39:00,137.98,138.015,137.905,137.915,259400000.0
2008-12-17 10:40:00,137.915,138.05,137.88,138.035,289000000.0
2008-12-17 10:41:00,138.055,138.22,137.995,138.205,254000000.0
2008-12-17 10:42:00,138.205,138.21,138.11,138.12,216000000.0
2008-12-17 10:43:00,138.12,138.12,138.01,138.015,126000000.0
2008-12-17 10:44:00,138.015,138.05,138.005,138.045,117800000.0
2008-12-17 10:45:00,138.045,138.045,137.95,137.965,177400000.0
2008-12-17 10:46:00,137.965,138.0,137.94,137.94,186400000.0
2008-12-17 10:47:00,137.935,137.95,137.91,137.92,160000000.0
2008-12-17 10:48:00,137.92,137.925,137.86,137.9,209600000.0
2008-12-17 10:49:00,137.9,137.945,137.88,137.92,214800000.0
2008-12-17 10:50:00,137.91,137.91,137.785,137.835,179400000.0
2008-12-17 10:51:00,137.835,137.915,137.835,137.885,152200000.0
2008-12-17 10:52:00,137.9,137.925,137.82,137.87,128600000.0
2008-12-17 10:53:00,137.87,137.935,137.85,137.93,130800000.0
2008-12-17 10:54:00,137.925,137.955,137.88,137.945,333400000.0
2008-12-17 10:55:00,137.95,137.98,137.94,137.96,167800000.0
2008-12-17 10:56:00,137.965,138.035,137.915,138.02,143800000.0
2008-12-17 10:57:00,138.01,138.045,137.915,137.925,212000000.0
2008-12-17 10:58:00,137.93,137.975,137.86,137.915,150200000.0
2008-12-17 10:59:00,137.925,138.055,137.925,138.045,190400000.0
2008-12-17 11:00:00,138.035,138.035,137.93,137.975,177000000.0
2008-12-17 11:01:00,137.975,138.05,137.975,138.05,149800000.0
2008-12-17 11:02:00,138.05,138.055,137.955,137.99,221200000.0
2008-12-17 11:03:00,137.99,138.03,137.93,137.975,264800000.0
2008-12-17 11:04:00,137.99,138.0,137.93,137.99,201800000.0
2008-12-17 11:05:00,138.005,138.005,137.81,137.825,247400000.0
2008-12-17 11:06:00,137.835,137.86,137.8,137.83,185400000.0
2008-12-17 11:07:00,137.83,137.83,137.7,137.7,125000000.0
2008-12-17 11:08:00,137.7,137.715,137.65,137.65,138400000.0
2008-12-17 11:09:00,137.65,137.7,137.64,137.695,116400000.0
2008-12-17 11:10:00,137.705,137.715,137.615,137.615,254600000.0
2008-12-17 11:11:00,137.59,137.6,137.43,137.46,280800000.0
2008-12-17 11:12:00,137.445,137.505,137.425,137.46,343400000.0
2008-12-17 11:13:00,137.445,137.45,137.355,137.445,177200000.0
2008-12-17 11:14:00,137.47,137.6,137.47,137.495,303800000.0
2008-12-17 11:15:00,137.51,137.53,137.34,137.365,202200000.0
2008-12-17 11:16:00,137.365,137.405,137.3,137.32,153400000.0
2008-12-17 11:17:00,137.33,137.395,137.32,137.385,239600000.0
2008-12-17 11:18:00,137.385,137.395,137.335,137.35,219800000.0
2008-12-17 11:19:00,137.35,137.425,137.34,137.42,269800000.0
2008-12-17 11:20:00,137.415,137.43,137.365,137.385,158000000.0
2008-12-17 11:21:00,137.375,137.47,137.37,137.47,144800000.0
2008-12-17 11:22:00,137.48,137.53,137.46,137.465,246400000.0
2008-12-17 11:23:00,137.465,137.535,137.435,137.455,306200000.0
2008-12-17 11:24:00,137.44,137.485,137.42,137.445,300000000.0
2008-12-17 11:25:00,137.45,137.45,137.4,137.44,206400000.0
2008-12-17 11:26:00,137.44,137.455,137.38,137.39,254200000.0
2008-12-17 11:27:00,137.38,137.39,137.22,137.225,200400000.0
2008-12-17 11:28:00,137.22,137.22,137.085,137.125,341400000.0
2008-12-17 11:29:00,137.12,137.125,136.95,136.96,291000000.0
2008-12-17 11:30:00,136.96,136.96,136.83,136.96,243000000.0
2008-12-17 11:31:00,136.945,136.995,136.89,136.945,252600000.0
2008-12-17 11:32:00,136.955,137.125,136.94,137.115,237200000.0
2008-12-17 11:33:00,137.115,137.19,137.105,137.19,337200000.0
2008-12-17 11:34:00,137.18,137.285,137.16,137.19,311800000.0
2008-12-17 11:35:00,137.185,137.185,136.98,137.01,262000000.0
2008-12-17 11:36:00,137.0,137.09,136.995,137.065,353200000.0
2008-12-17 11:37:00,137.07,137.15,137.05,137.15,245200000.0
2008-12-17 11:38:00,137.145,137.22,137.13,137.175,296400000.0
2008-12-17 11:39:00,137.185,137.26,137.14,137.22,285200000.0
2008-12-17 11:40:00,137.22,137.25,137.095,137.105,295600000.0
2008-12-17 11:41:00,137.11,137.14,137.005,137.055,367600000.0
2008-12-17 11:42:00,137.06,137.12,136.985,137.085,396000000.0
2008-12-17 11:43:00,137.075,137.08,136.91,136.96,245000000.0
2008-12-17 11:44:00,136.975,137.065,136.975,137.025,224400000.0
2008-12-17 11:45:00,137.015,137.035,136.965,136.99,181000000.0
2008-12-17 11:46:00,136.99,137.01,136.94,136.96,173200000.0
2008-12-17 11:47:00,136.965,137.075,136.965,137.04,313600000.0
2008-12-17 11:48:00,137.04,137.105,137.035,137.095,182200000.0
2008-12-17 11:49:00,137.1,137.135,137.07,137.125,143000000.0
2008-12-17 11:50:00,137.125,137.195,137.12,137.12,150400000.0
2008-12-17 11:51:00,137.125,137.16,137.08,137.125,152800000.0
2008-12-17 11:52:00,137.13,137.13,137.04,137.055,126400000.0
2008-12-17 11:53:00,137.03,137.105,137.03,137.095,182000000.0
2008-12-17 11:54:00,137.095,137.13,137.08,137.08,288200000.0
2008-12-17 11:55:00,137.08,137.095,137.035,137.04,223200000.0
2008-12-17 11:56:00,137.04,137.09,136.985,137.05,176800000.0
2008-12-17 11:57:00,137.04,137.085,137.025,137.055,220000000.0
2008-12-17 11:58:00,137.055,137.085,137.01,137.045,196800000.0
2008-12-17 11:59:00,137.055,137.085,137.03,137.065,172800000.0
2008-12-17 12:00:00,137.055,137.08,137.005,137.075,110200000.0
2008-12-17 12:01:00,137.06,137.14,137.06,137.12,255400000.0
2008-12-17 12:02:00,137.13,137.14,137.085,137.125,169200000.0
2008-12-17 12:03:00,137.13,137.16,137.025,137.025,170800000.0
2008-12-17 12:04:00,137.03,137.18,136.95,137.12,339000000.0
2008-12-17 12:05:00,137.11,137.185,137.065,137.17,346600000.0
2008-12-17 12:06:00,137.17,137.175,137.06,137.09,244600000.0
2008-12-17 12:07:00,137.1,137.19,137.09,137.175,219400000.0
2008-12-17 12:08:00,137.165,137.22,137.115,137.215,253600000.0
2008-12-17 12:09:00,137.21,137.28,137.155,137.22,304400000.0
2008-12-17 12:10:00,137.215,137.235,137.145,137.18,260600000.0
2008-12-17 12:11:00,137.185,137.195,137.105,137.145,285600000.0
2008-12-17 12:12:00,137.15,137.24,137.15,137.19,184600000.0
2008-12-17 12:13:00,137.195,137.275,137.15,137.24,249200000.0
2008-12-17 12:14:00,137.24,137.24,136.98,137.055,283600000.0
2008-12-17 12:15:00,137.07,137.095,137.04,137.06,234200000.0
2008-12-17 12:16:00,137.075,137.26,137.075,137.22,332000000.0
2008-12-17 12:17:00,137.195,137.22,137.12,137.12,264800000.0
2008-12-17 12:18:00,137.12,137.12,137.0,137.01,190200000.0
2008-12-17 12:19:00,137.01,137.015,136.8,136.815,568400000.0
2008-12-17 12:20:00,136.83,136.985,136.815,136.985,325400000.0
2008-12-17 12:21:00,136.975,136.99,136.86,136.86,360800000.0
2008-12-17 12:22:00,136.87,136.87,136.74,136.76,406000000.0
2008-12-17 12:23:00,136.755,136.865,136.745,136.815,199600000.0
2008-12-17 12:24:00,136.815,136.875,136.715,136.73,309200000.0
2008-12-17 12:25:00,136.74,136.885,136.68,136.885,445600000.0
2008-12-17 12:26:00,136.89,136.89,136.725,136.725,282800000.0
2008-12-17 12:27:00,136.73,136.745,136.67,136.7,491200000.0
2008-12-17 12:28:00,136.7,136.7,136.585,136.62,364400000.0
2008-12-17 12:29:00,136.625,136.675,136.385,136.455,308800000.0
2008-12-17 12:30:00,136.45,136.53,136.43,136.465,309800000.0
2008-12-17 12:31:00,136.475,136.53,136.465,136.49,225400000.0
2008-12-17 12:32:00,136.485,136.545,136.465,136.525,208000000.0
2008-12-17 12:33:00,136.525,136.59,136.47,136.555,303400000.0
2008-12-17 12:34:00,136.57,136.605,136.545,136.57,152800000.0
2008-12-17 12:35:00,136.585,136.66,136.585,136.655,198200000.0
2008-12-17 12:36:00,136.67,136.77,136.67,136.675,229400000.0
2008-12-17 12:37:00,136.665,136.695,136.53,136.67,345800000.0
2008-12-17 12:38:00,136.66,136.675,136.6,136.6,127600000.0
2008-12-17 12:39:00,136.59,136.695,136.57,136.59,233600000.0
2008-12-17 12:40:00,136.59,136.635,136.535,136.625,198000000.0
2008-12-17 12:41:00,136.62,136.655,136.58,136.64,219600000.0
2008-12-17 12:42:00,136.64,136.665,136.595,136.625,188800000.0
2008-12-17 12:43:00,136.62,136.68,136.615,136.665,214400000.0
2008-12-17 12:44:00,136.665,136.665,136.37,136.385,320600000.0
2008-12-17 12:45:00,136.39,136.485,136.39,136.42,315000000.0
2008-12-17 12:46:00,136.425,136.485,136.365,136.465,342600000.0
2008-12-17 12:47:00,136.465,136.465,136.405,136.41,237200000.0
2008-12-17 12:48:00,136.41,136.505,136.385,136.48,253200000.0
2008-12-17 12:49:00,136.48,136.515,136.455,136.465,163200000.0
2008-12-17 12:50:00,136.465,136.56,136.44,136.56,414600000.0
2008-12-17 12:51:00,136.565,136.59,136.54,136.56,225200000.0
2008-12-17 12:52:00,136.565,136.66,136.555,136.65,215000000.0
2008-12-17 12:53:00,136.65,136.65,136.505,136.605,360200000.0
2008-12-17 12:54:00,136.6,136.73,136.6,136.695,273400000.0
2008-12-17 12:55:00,136.685,136.695,136.585,136.605,299600000.0
2008-12-17 12:56:00,136.62,136.665,136.6,136.625,254600000.0
2008-12-17 12:57:00,136.63,136.69,136.55,136.56,319200000.0
2008-12-17 12:58:00,136.595,136.62,136.545,136.565,290600000.0
2008-12-17 12:59:00,136.555,136.645,136.54,136.635,424200000.0
2008-12-17 13:00:00,136.635,136.65,136.555,136.57,393600000.0
2008-12-17 13:01:00,136.57,136.58,136.52,136.55,324800000.0
2008-12-17 13:02:00,136.54,136.58,136.515,136.57,274000000.0
2008-12-17 13:03:00,136.575,136.585,136.525,136.57,150000000.0
2008-12-17 13:04:00,136.565,136.585,136.53,136.53,181800000.0
2008-12-17 13:05:00,136.535,136.585,136.52,136.585,167600000.0
2008-12-17 13:06:00,136.595,136.705,136.575,136.58,321000000.0
2008-12-17 13:07:00,136.58,136.695,136.58,136.695,335200000.0
2008-12-17 13:08:00,136.695,136.71,136.595,136.595,209200000.0
2008-12-17 13:09:00,136.595,136.685,136.56,136.685,288000000.0
2008-12-17 13:10:00,136.69,136.76,136.61,136.615,355400000.0
2008-12-17 13:11:00,136.605,136.765,136.58,136.765,286600000.0
2008-12-17 13:12:00,136.77,136.815,136.695,136.74,222600000.0
2008-12-17 13:13:00,136.745,136.8,136.65,136.76,287400000.0
2008-12-17 13:14:00,136.76,136.76,136.665,136.695,257400000.0
2008-12-17 13:15:00,136.705,136.735,136.665,136.665,300800000.0
2008-12-17 13:16:00,136.67,136.72,136.66,136.705,226200000.0
2008-12-17 13:17:00,136.71,136.735,136.68,136.69,240800000.0
2008-12-17 13:18:00,136.685,136.77,136.67,136.745,225600000.0
2008-12-17 13:19:00,136.74,136.765,136.705,136.715,157600000.0
2008-12-17 13:20:00,136.705,136.715,136.59,136.655,298600000.0
2008-12-17 13:21:00,136.655,136.695,136.64,136.675,145400000.0
2008-12-17 13:22:00,136.675,136.785,136.635,136.78,267000000.0
2008-12-17 13:23:00,136.78,136.82,136.72,136.77,281400000.0
2008-12-17 13:24:00,136.78,136.885,136.655,136.665,358400000.0
2008-12-17 13:25:00,136.67,136.79,136.615,136.79,305600000.0
2008-12-17 13:26:00,136.79,136.795,136.685,136.785,203200000.0
2008-12-17 13:27:00,136.785,136.915,136.77,136.855,241800000.0
2008-12-17 13:28:00,136.855,136.905,136.825,136.88,300400000.0
2008-12-17 13:29:00,136.89,136.975,136.75,136.76,338400000.0
2008-12-17 13:30:00,136.76,136.845,136.735,136.825,282800000.0
2008-12-17 13:31:00,136.81,136.86,136.765,136.8,354600000.0
2008-12-17 13:32:00,136.805,136.9,136.805,136.895,288000000.0
2008-12-17 13:33:00,136.885,136.91,136.815,136.885,317200000.0
2008-12-17 13:34:00,136.895,136.895,136.78,136.865,313800000.0
2008-12-17 13:35:00,136.865,136.865,136.76,136.82,313400000.0
2008-12-17 13:36:00,136.835,136.86,136.795,136.81,237800000.0
2008-12-17 13:37:00,136.81,136.81,136.75,136.76,198800000.0
2008-12-17 13:38:00,136.775,136.805,136.74,136.78,280200000.0
2008-12-17 13:39:00,136.78,136.79,136.69,136.715,387200000.0
2008-12-17 13:40:00,136.72,136.78,136.655,136.655,349600000.0
2008-12-17 13:41:00,136.665,136.685,136.615,136.67,440600000.0
2008-12-17 13:42:00,136.67,136.67,136.505,136.525,416200000.0
2008-12-17 13:43:00,136.525,136.575,136.455,136.575,200400000.0
2008-12-17 13:44:00,136.57,136.605,136.555,136.585,174200000.0
2008-12-17 13:45:00,136.585,136.605,136.565,136.59,231600000.0
2008-12-17 13:46:00,136.59,136.59,136.525,136.575,134400000.0
2008-12-17 13:47:00,136.54,136.6,136.54,136.58,56200000.0
2008-12-17 13:48:00,136.575,136.575,136.55,136.565,78400000.0
2008-12-17 13:49:00,136.565,136.57,136.5,136.535,209600000.0
2008-12-17 13:50:00,136.555,136.585,136.545,136.56,178400000.0
2008-12-17 13:51:00,136.565,136.59,136.56,136.575,98400000.0
2008-12-17 13:52:00,136.575,136.595,136.56,136.585,141800000.0
2008-12-17 13:53:00,136.585,136.655,136.585,136.605,257200000.0
2008-12-17 13:54:00,136.605,136.605,136.545,136.55,184600000.0
2008-12-17 13:55:00,136.55,136.57,136.515,136.53,248800000.0
2008-12-17 13:56:00,136.515,136.565,136.515,136.555,211800001.0
2008-12-17 13:57:00,136.555,136.56,136.53,136.555,200000000.0
2008-12-17 13:58:00,136.56,136.59,136.545,136.57,464200000.0
2008-12-17 13:59:00,136.585,136.59,136.53,136.54,222200000.0
2008-12-17 14:00:00,136.555,136.565,136.44,136.445,516800000.0
2008-12-17 14:01:00,136.435,136.445,136.315,136.34,487000000.0
2008-12-17 14:02:00,136.34,136.37,136.31,136.315,230400000.0
2008-12-17 14:03:00,136.325,136.325,136.175,136.21,277800000.0
2008-12-17 14:04:00,136.21,136.26,136.14,136.205,285400000.0
2008-12-17 14:05:00,136.185,136.205,136.115,136.135,274599999.0
2008-12-17 14:06:00,136.12,136.16,135.98,136.05,529000000.0
2008-12-17 14:07:00,136.055,136.09,135.905,135.95,442400000.0
2008-12-17 14:08:00,135.95,136.015,135.905,135.94,344000000.0
2008-12-17 14:09:00,135.93,135.94,135.545,135.565,418999999.0
2008-12-17 14:10:00,135.58,135.715,135.58,135.675,398400000.0
2008-12-17 14:11:00,135.66,135.69,135.505,135.53,327200000.0
2008-12-17 14:12:00,135.53,135.53,135.345,135.38,406600000.0
2008-12-17 14:13:00,135.375,135.4,135.195,135.235,379800000.0
2008-12-17 14:14:00,135.225,135.435,135.225,135.405,335399999.0
2008-12-17 14:15:00,135.4,135.57,135.4,135.56,283200000.0
2008-12-17 14:16:00,135.56,135.615,135.54,135.54,339600000.0
2008-12-17 14:17:00,135.55,135.685,135.55,135.66,399400000.0
2008-12-17 14:18:00,135.66,135.7,135.61,135.635,236200000.0
2008-12-17 14:19:00,135.635,135.64,135.515,135.535,243200000.0
2008-12-17 14:20:00,135.525,136.02,135.525,136.02,309400000.0
2008-12-17 14:21:00,135.995,136.0,135.89,135.89,358800000.0
2008-12-17 14:22:00,135.89,135.905,135.73,135.745,349200000.0
2008-12-17 14:23:00,135.75,135.75,135.575,135.615,381200000.0
2008-12-17 14:24:00,135.62,135.63,135.515,135.54,497000000.0
2008-12-17 14:25:00,135.495,135.675,135.485,135.595,669200002.0
2008-12-17 14:26:00,135.605,135.64,135.56,135.565,549200000.0
2008-12-17 14:27:00,135.575,135.59,135.51,135.51,239200000.0
2008-12-17 14:28:00,135.515,135.555,135.495,135.54,302400000.0
2008-12-17 14:29:00,135.53,135.62,135.53,135.615,278600000.0
2008-12-17 14:30:00,135.625,135.63,135.545,135.585,299200000.0
2008-12-17 14:31:00,135.6,135.615,135.47,135.5,363200000.0
2008-12-17 14:32:00,135.505,135.55,135.44,135.505,284800000.0
2008-12-17 14:33:00,135.505,135.56,135.45,135.475,553200000.0
2008-12-17 14:34:00,135.475,135.48,135.38,135.46,277400000.0
2008-12-17 14:35:00,135.46,135.52,135.45,135.48,140800000.0
2008-12-17 14:36:00,135.48,135.535,135.405,135.415,284600000.0
2008-12-17 14:37:00,135.42,135.425,135.34,135.4,351400000.0
2008-12-17 14:38:00,135.4,135.425,135.39,135.425,199200000.0
2008-12-17 14:39:00,135.425,135.46,135.375,135.435,147200000.0
2008-12-17 14:40:00,135.435,135.435,135.35,135.35,180000000.0
2008-12-17 14:41:00,135.335,135.35,135.205,135.335,254800000.0
2008-12-17 14:42:00,135.345,135.395,135.28,135.395,241600000.0
2008-12-17 14:43:00,135.38,135.5,135.38,135.5,341800000.0
2008-12-17 14:44:00,135.5,135.51,135.38,135.39,180200000.0
2008-12-17 14:45:00,135.385,135.385,135.2,135.315,473400000.0
2008-12-17 14:46:00,135.315,135.435,135.285,135.435,548000000.0
2008-12-17 14:47:00,135.435,135.47,135.365,135.47,402400000.0
2008-12-17 14:48:00,135.47,135.49,135.375,135.43,339400000.0
2008-12-17 14:49:00,135.42,135.57,135.365,135.39,289600000.0
2008-12-17 14:50:00,135.39,135.465,135.32,135.42,238400000.0
2008-12-17 14:51:00,135.42,135.445,135.315,135.315,314000000.0
2008-12-17 14:52:00,135.325,135.38,135.295,135.305,372400000.0
2008-12-17 14:53:00,135.315,135.35,135.28,135.33,148800000.0
2008-12-17 14:54:00,135.335,135.4,135.325,135.38,229000000.0
2008-12-17 14:55:00,135.385,135.405,135.15,135.155,213400000.0
2008-12-17 14:56:00,135.155,135.205,135.145,135.17,169600000.0
2008-12-17 14:57:00,135.17,135.48,135.145,135.475,160000000.0
2008-12-17 14:58:00,135.475,135.535,135.36,135.41,162600000.0
2008-12-17 14:59:00,135.405,135.405,135.315,135.365,165000000.0
2008-12-17 15:00:00,135.365,135.385,135.22,135.235,215600000.0
2008-12-17 15:01:00,135.23,135.34,135.225,135.275,181800000.0
2008-12-17 15:02:00,135.275,135.3,135.24,135.265,162400000.0
2008-12-17 15:03:00,135.265,135.34,135.23,135.29,138400000.0
2008-12-17 15:04:00,135.285,135.295,135.225,135.275,247200000.0
2008-12-17 15:05:00,135.27,135.29,135.265,135.28,104000000.0
2008-12-17 15:06:00,135.28,135.295,135.25,135.295,124800000.0
2008-12-17 15:07:00,135.285,135.355,135.27,135.35,112000000.0
2008-12-17 15:08:00,135.35,135.36,135.27,135.3,204800000.0
2008-12-17 15:09:00,135.3,135.35,135.275,135.35,136000000.0
2008-12-17 15:10:00,135.35,135.35,135.105,135.125,191400000.0
2008-12-17 15:11:00,135.13,135.18,135.045,135.14,172200000.0
2008-12-17 15:12:00,135.14,135.305,135.135,135.305,148800000.0
2008-12-17 15:13:00,135.305,135.35,135.23,135.35,144800000.0
2008-12-17 15:14:00,135.355,135.37,135.31,135.335,153000000.0
2008-12-17 15:15:00,135.34,135.46,135.325,135.46,156800000.0
2008-12-17 15:16:00,135.445,135.52,135.435,135.465,140000000.0
2008-12-17 15:17:00,135.475,135.585,135.46,135.545,133600000.0
2008-12-17 15:18:00,135.55,135.575,135.51,135.535,99600000.0
2008-12-17 15:19:00,135.55,135.705,135.54,135.69,122400000.0
2008-12-17 15:20:00,135.71,135.925,135.705,135.89,174900000.0
2008-12-17 15:21:00,135.89,135.925,135.785,135.83,197400000.0
2008-12-17 15:22:00,135.815,135.82,135.575,135.66,216400000.0
2008-12-17 15:23:00,135.67,135.78,135.65,135.65,145600000.0
2008-12-17 15:24:00,135.675,135.725,135.585,135.645,268400000.0
2008-12-17 15:25:00,135.635,135.75,135.62,135.7,179000000.0
2008-12-17 15:26:00,135.69,135.76,135.64,135.72,376000000.0
2008-12-17 15:27:00,135.715,135.765,135.67,135.74,159600000.0
2008-12-17 15:28:00,135.74,135.75,135.67,135.705,164800000.0
2008-12-17 15:29:00,135.69,135.74,135.64,135.685,606600001.0
2008-12-17 15:30:00,135.71,135.775,135.71,135.745,114400000.0
2008-12-17 15:31:00,135.74,135.825,135.72,135.725,142000000.0
2008-12-17 15:32:00,135.715,135.795,135.7,135.745,133800000.0
2008-12-17 15:33:00,135.745,135.975,135.74,135.95,145600000.0
2008-12-17 15:34:00,135.95,135.965,135.87,135.925,193800000.0
2008-12-17 15:35:00,135.94,136.055,135.9,136.02,157800000.0
2008-12-17 15:36:00,136.035,136.035,135.9,135.915,128000000.0
2008-12-17 15:37:00,135.91,135.92,135.87,135.885,205600000.0
2008-12-17 15:38:00,135.9,135.9,135.71,135.785,131200000.0
2008-12-17 15:39:00,135.785,135.905,135.76,135.84,175800000.0
2008-12-17 15:40:00,135.835,135.885,135.75,135.855,218400000.0
2008-12-17 15:41:00,135.845,135.885,135.695,135.875,205600000.0
2008-12-17 15:42:00,135.89,135.89,135.68,135.76,178600000.0
2008-12-17 15:43:00,135.77,135.77,135.69,135.72,142400000.0
2008-12-17 15:44:00,135.72,135.785,135.67,135.69,190400000.0
2008-12-17 15:45:00,135.685,135.685,135.505,135.57,224200000.0
2008-12-17 15:46:00,135.57,135.755,135.55,135.755,211200000.0
2008-12-17 15:47:00,135.775,135.985,135.74,135.985,447800000.0
2008-12-17 15:48:00,136.015,136.165,135.955,136.045,297600000.0
2008-12-17 15:49:00,136.06,136.2,136.045,136.16,316000000.0
2008-12-17 15:50:00,136.155,136.24,136.11,136.22,242800000.0
2008-12-17 15:51:00,136.225,136.39,136.195,136.33,222000000.0
2008-12-17 15:52:00,136.33,136.33,136.235,136.27,217800000.0
2008-12-17 15:53:00,136.27,136.29,136.185,136.2,198600000.0
2008-12-17 15:54:00,136.155,136.25,136.15,136.18,245800000.0
2008-12-17 15:55:00,136.175,136.205,136.1,136.175,174800000.0
2008-12-17 15:56:00,136.18,136.18,136.125,136.15,178600000.0
2008-12-17 15:57:00,136.155,136.18,136.14,136.15,145200000.0
2008-12-17 15:58:00,136.155,136.185,136.14,136.185,158400000.0
2008-12-17 15:59:00,136.18,136.275,136.175,136.26,165400000.0
2008-12-17 16:00:00,136.26,136.265,136.15,136.19,279800001.0
2008-12-17 16:01:00,136.205,136.205,136.085,136.105,176800000.0
2008-12-17 16:02:00,136.12,136.16,136.095,136.115,187600000.0
2008-12-17 16:03:00,136.12,136.14,135.7,135.82,324400000.0
2008-12-17 16:04:00,135.83,135.845,135.68,135.755,257800000.0
2008-12-17 16:05:00,135.755,135.855,135.715,135.75,205800000.0
2008-12-17 16:06:00,135.74,135.82,135.615,135.82,267600000.0
2008-12-17 16:07:00,135.81,135.825,135.665,135.705,174400000.0
2008-12-17 16:08:00,135.705,135.8,135.705,135.785,220000000.0
2008-12-17 16:09:00,135.785,135.81,135.695,135.77,129600000.0
2008-12-17 16:10:00,135.775,135.85,135.74,135.85,150600000.0
2008-12-17 16:11:00,135.85,135.905,135.84,135.89,174600000.0
2008-12-17 16:12:00,135.89,135.89,135.81,135.87,132000000.0
2008-12-17 16:13:00,135.88,135.88,135.68,135.71,210800000.0
2008-12-17 16:14:00,135.71,135.795,135.685,135.735,427800000.0
2008-12-17 16:15:00,135.735,135.875,135.675,135.875,242000000.0
2008-12-17 16:16:00,135.855,135.93,135.825,135.86,226000000.0
2008-12-17 16:17:00,135.85,135.91,135.69,135.69,349800000.0
2008-12-17 16:18:00,135.69,135.715,135.58,135.595,239000000.0
2008-12-17 16:19:00,135.61,135.655,135.555,135.615,283400000.0
2008-12-17 16:20:00,135.605,135.705,135.575,135.705,240800000.0
2008-12-17 16:21:00,135.71,135.715,135.63,135.645,263800000.0
2008-12-17 16:22:00,135.645,135.755,135.625,135.665,355200000.0
2008-12-17 16:23:00,135.67,135.685,135.6,135.635,237600000.0
2008-12-17 16:24:00,135.64,135.72,135.6,135.71,202600000.0
2008-12-17 16:25:00,135.705,135.74,135.65,135.675,263600000.0
2008-12-17 16:26:00,135.665,135.68,135.58,135.6,251800000.0
2008-12-17 16:27:00,135.6,135.65,135.56,135.6,257800000.0
2008-12-17 16:28:00,135.6,135.65,135.495,135.51,429000000.0
2008-12-17 16:29:00,135.51,135.57,135.475,135.51,243600000.0
2008-12-17 16:30:00,135.505,135.655,135.4,135.615,292300000.0
2008-12-17 16:31:00,135.63,135.64,135.465,135.515,328200000.0
2008-12-17 16:32:00,135.525,135.535,135.325,135.35,278900000.0
2008-12-17 16:33:00,135.36,135.37,135.19,135.255,356800000.0
2008-12-17 16:34:00,135.25,135.36,135.215,135.29,341400000.0
2008-12-17 16:35:00,135.305,135.465,135.29,135.445,289000000.0
2008-12-17 16:36:00,135.46,135.465,135.385,135.405,240600000.0
2008-12-17 16:37:00,135.4,135.48,135.365,135.465,294800000.0
2008-12-17 16:38:00,135.47,135.66,135.46,135.64,239200000.0
2008-12-17 16:39:00,135.655,135.8,135.605,135.78,283600000.0
2008-12-17 16:40:00,135.775,135.845,135.725,135.845,258400000.0
2008-12-17 16:41:00,135.845,135.895,135.72,135.72,300600000.0
2008-12-17 16:42:00,135.745,135.81,135.74,135.8,174400000.0
2008-12-17 16:43:00,135.79,135.82,135.54,135.585,300800000.0
2008-12-17 16:44:00,135.59,135.595,135.385,135.43,386400000.0
2008-12-17 16:45:00,135.41,135.485,135.275,135.33,343600000.0
2008-12-17 16:46:00,135.33,135.33,134.995,135.215,263400000.0
2008-12-17 16:47:00,135.225,135.41,135.225,135.4,236000000.0
2008-12-17 16:48:00,135.395,135.395,135.235,135.34,293000000.0
2008-12-17 16:49:00,135.35,135.495,135.35,135.43,285100000.0
2008-12-17 16:50:00,135.42,135.42,135.245,135.28,272200000.0
2008-12-17 16:51:00,135.27,135.455,135.27,135.415,239200000.0
2008-12-17 16:52:00,135.42,135.435,135.335,135.395,258800000.0
2008-12-17 16:53:00,135.41,135.48,135.385,135.48,270800000.0
2008-12-17 16:54:00,135.485,135.5,135.365,135.45,228800000.0
2008-12-17 16:55:00,135.45,135.52,135.36,135.52,283400000.0
2008-12-17 16:56:00,135.515,135.525,135.27,135.305,278000000.0
2008-12-17 16:57:00,135.32,135.365,135.125,135.15,257600000.0
2008-12-17 16:58:00,135.14,135.16,134.985,135.065,341400000.0
2008-12-17 16:59:00,135.065,135.27,135.03,135.245,348200000.0
2008-12-17 17:00:00,135.25,135.3,135.135,135.215,262000000.0
2008-12-17 17:01:00,135.18,135.345,135.17,135.22,257000000.0
2008-12-17 17:02:00,135.215,135.285,135.11,135.285,319400000.0
2008-12-17 17:03:00,135.275,135.44,135.195,135.435,286200000.0
2008-12-17 17:04:00,135.435,135.465,134.97,135.15,314200000.0
2008-12-17 17:05:00,135.155,135.25,135.005,135.18,405800000.0
2008-12-17 17:06:00,135.185,135.44,135.12,135.44,415000000.0
2008-12-17 17:07:00,135.44,135.505,135.345,135.445,312400000.0
2008-12-17 17:08:00,135.44,135.545,135.42,135.525,384200000.0
2008-12-17 17:09:00,135.525,135.57,135.355,135.365,355400000.0
2008-12-17 17:10:00,135.365,135.715,135.35,135.695,430400000.0
2008-12-17 17:11:00,135.685,135.82,135.585,135.715,390200000.0
2008-12-17 17:12:00,135.71,135.835,135.69,135.77,321600000.0
2008-12-17 17:13:00,135.77,135.82,135.695,135.7,366600000.0
2008-12-17 17:14:00,135.71,135.94,135.71,135.86,349800000.0
2008-12-17 17:15:00,135.835,135.84,135.465,135.6,315400000.0
2008-12-17 17:16:00,135.575,135.61,135.375,135.46,363000000.0
2008-12-17 17:17:00,135.46,135.57,135.385,135.495,320200000.0
2008-12-17 17:18:00,135.5,135.675,135.495,135.65,301400000.0
2008-12-17 17:19:00,135.645,135.645,135.26,135.275,398600000.0
2008-12-17 17:20:00,135.29,135.325,135.055,135.11,359800000.0
2008-12-17 17:21:00,135.11,135.185,134.915,134.955,323600000.0
2008-12-17 17:22:00,134.94,135.25,134.875,135.14,292200000.0
2008-12-17 17:23:00,135.12,135.215,135.03,135.03,299200000.0
2008-12-17 17:24:00,135.055,135.26,135.005,135.25,302800000.0
2008-12-17 17:25:00,135.25,135.315,135.08,135.26,350600000.0
2008-12-17 17:26:00,135.25,135.35,135.22,135.34,336600000.0
2008-12-17 17:27:00,135.34,135.39,135.335,135.355,171600000.0
2008-12-17 17:28:00,135.36,135.49,135.36,135.43,176400000.0
2008-12-17 17:29:00,135.43,135.455,135.34,135.445,281200000.0
2008-12-17 17:30:00,135.46,135.51,135.33,135.385,326400000.0
2008-12-17 17:31:00,135.375,135.575,135.365,135.52,240400000.0
2008-12-17 17:32:00,135.515,135.635,135.445,135.585,349200000.0
2008-12-17 17:33:00,135.58,135.72,135.575,135.705,225200000.0
2008-12-17 17:34:00,135.705,135.84,135.585,135.695,307800000.0
2008-12-17 17:35:00,135.695,135.855,135.61,135.705,254800000.0
2008-12-17 17:36:00,135.7,135.885,135.665,135.845,325200000.0
2008-12-17 17:37:00,135.845,135.89,135.755,135.835,276200000.0
2008-12-17 17:38:00,135.845,135.93,135.72,135.76,319400000.0
2008-12-17 17:39:00,135.765,135.855,135.58,135.595,284000000.0
2008-12-17 17:40:00,135.61,135.635,135.55,135.58,275000000.0
2008-12-17 17:41:00,135.58,135.59,135.395,135.48,258600000.0
2008-12-17 17:42:00,135.48,135.565,135.425,135.44,345000000.0
2008-12-17 17:43:00,135.455,135.595,135.435,135.56,266000000.0
2008-12-17 17:44:00,135.575,135.625,135.47,135.59,375800000.0
2008-12-17 17:45:00,135.595,135.625,135.465,135.465,322400000.0
2008-12-17 17:46:00,135.485,135.645,135.485,135.565,267600000.0
2008-12-17 17:47:00,135.57,135.585,135.41,135.52,263200000.0
2008-12-17 17:48:00,135.505,135.675,135.475,135.66,223200000.0
2008-12-17 17:49:00,135.685,135.73,135.595,135.64,260800000.0
2008-12-17 17:50:00,135.64,135.685,135.6,135.68,238600000.0
2008-12-17 17:51:00,135.68,135.735,135.445,135.475,305600000.0
2008-12-17 17:52:00,135.48,135.605,135.415,135.545,258000000.0
2008-12-17 17:53:00,135.545,135.74,135.545,135.68,223400000.0
2008-12-17 17:54:00,135.68,135.765,135.62,135.705,235000000.0
2008-12-17 17:55:00,135.705,135.88,135.705,135.855,195400000.0
2008-12-17 17:56:00,135.84,135.87,135.715,135.865,275800000.0
2008-12-17 17:57:00,135.87,135.915,135.785,135.785,267400000.0
2008-12-17 17:58:00,135.785,135.895,135.76,135.865,298800000.0
2008-12-17 17:59:00,135.865,135.895,135.515,135.65,333900000.0
2008-12-17 18:00:00,135.65,135.74,135.545,135.58,294400000.0
2008-12-17 18:01:00,135.58,135.755,135.58,135.75,301600000.0
2008-12-17 18:02:00,135.765,135.87,135.72,135.835,205600000.0
2008-12-17 18:03:00,135.81,135.93,135.81,135.925,219200000.0
2008-12-17 18:04:00,135.935,135.94,135.83,135.84,212400000.0
2008-12-17 18:05:00,135.825,135.875,135.785,135.81,225600000.0
2008-12-17 18:06:00,135.805,136.095,135.795,136.045,209600000.0
2008-12-17 18:07:00,136.04,136.045,135.93,135.975,265000000.0
2008-12-17 18:08:00,135.98,136.04,135.805,135.805,212400000.0
2008-12-17 18:09:00,135.81,135.85,135.745,135.815,247000000.0
2008-12-17 18:10:00,135.8,135.815,135.665,135.68,284800000.0
2008-12-17 18:11:00,135.695,135.7,135.48,135.485,249200000.0
2008-12-17 18:12:00,135.495,135.655,135.495,135.645,147600000.0
2008-12-17 18:13:00,135.63,135.805,135.605,135.805,211700000.0
2008-12-17 18:14:00,135.84,135.965,135.785,135.89,271400000.0
2008-12-17 18:15:00,135.9,135.915,135.665,135.67,325000000.0
2008-12-17 18:16:00,135.675,135.74,135.52,135.54,254200000.0
2008-12-17 18:17:00,135.54,135.59,135.49,135.545,254200000.0
2008-12-17 18:18:00,135.53,135.56,135.46,135.56,195400000.0
2008-12-17 18:19:00,135.545,135.555,135.44,135.44,183000000.0
2008-12-17 18:20:00,135.44,135.635,135.44,135.635,242800000.0
2008-12-17 18:21:00,135.63,135.635,135.415,135.61,313000000.0
2008-12-17 18:22:00,135.605,135.605,135.475,135.5,310800000.0
2008-12-17 18:23:00,135.5,135.77,135.5,135.71,452200000.0
2008-12-17 18:24:00,135.71,135.71,135.41,135.595,242800000.0
2008-12-17 18:25:00,135.59,135.61,135.52,135.59,266200000.0
2008-12-17 18:26:00,135.575,135.595,135.48,135.505,331800000.0
2008-12-17 18:27:00,135.515,135.57,135.455,135.495,501600000.0
2008-12-17 18:28:00,135.505,135.525,135.355,135.355,276400000.0
2008-12-17 18:29:00,135.37,135.42,135.325,135.36,179000000.0
2008-12-17 18:30:00,135.35,135.41,135.295,135.315,185800000.0
2008-12-17 18:31:00,135.295,135.64,135.295,135.575,381400000.0
2008-12-17 18:32:00,135.57,135.58,135.535,135.56,183000000.0
2008-12-17 18:33:00,135.57,135.605,135.495,135.5,210600000.0
2008-12-17 18:34:00,135.5,135.515,135.39,135.48,210200000.0
2008-12-17 18:35:00,135.485,135.535,135.47,135.505,316000000.0
2008-12-17 18:36:00,135.49,135.555,135.485,135.49,215200000.0
2008-12-17 18:37:00,135.49,135.49,135.415,135.45,254800000.0
2008-12-17 18:38:00,135.48,135.49,135.315,135.46,331600000.0
2008-12-17 18:39:00,135.46,135.565,135.46,135.555,260800000.0
2008-12-17 18:40:00,135.555,135.62,135.52,135.52,265400000.0
2008-12-17 18:41:00,135.535,135.56,135.525,135.545,210200000.0
2008-12-17 18:42:00,135.555,135.555,135.485,135.525,334400000.0
2008-12-17 18:43:00,135.535,135.56,135.525,135.55,150400000.0
2008-12-17 18:44:00,135.56,135.62,135.545,135.62,202200000.0
2008-12-17 18:45:00,135.62,135.64,135.59,135.64,376000000.0
2008-12-17 18:46:00,135.64,135.72,135.605,135.705,293600000.0
2008-12-17 18:47:00,135.705,135.75,135.695,135.715,208000000.0
2008-12-17 18:48:00,135.705,135.8,135.7,135.785,225000000.0
2008-12-17 18:49:00,135.785,135.88,135.775,135.795,218200000.0
2008-12-17 18:50:00,135.805,135.875,135.785,135.83,188200000.0
2008-12-17 18:51:00,135.835,135.855,135.79,135.855,100600000.0
2008-12-17 18:52:00,135.85,135.87,135.73,135.75,360800000.0
2008-12-17 18:53:00,135.745,135.825,135.735,135.825,344400000.0
2008-12-17 18:54:00,135.835,135.85,135.76,135.785,253000000.0
2008-12-17 18:55:00,135.785,135.81,135.675,135.695,348600000.0
2008-12-17 18:56:00,135.695,135.74,135.655,135.685,335000000.0
2008-12-17 18:57:00,135.68,135.7,135.665,135.695,168800000.0
2008-12-17 18:58:00,135.68,135.76,135.66,135.745,282800000.0
2008-12-17 18:59:00,135.74,135.82,135.705,135.79,235000000.0
2008-12-17 19:00:00,135.785,135.835,135.77,135.82,360000001.0
2008-12-17 19:01:00,135.825,135.83,135.79,135.79,174600000.0
2008-12-17 19:02:00,135.79,135.835,135.72,135.82,181200000.0
2008-12-17 19:03:00,135.82,135.915,135.785,135.805,312400000.0
2008-12-17 19:04:00,135.81,135.87,135.81,135.845,228200000.0
2008-12-17 19:05:00,135.85,135.94,135.81,135.82,267800000.0
2008-12-17 19:06:00,135.815,135.91,135.775,135.805,380600000.0
2008-12-17 19:07:00,135.815,135.915,135.795,135.9,437800001.0
2008-12-17 19:08:00,135.91,136.14,135.87,136.02,260000000.0
2008-12-17 19:09:00,136.025,136.06,136.01,136.035,109600000.0
2008-12-17 19:10:00,136.04,136.115,136.04,136.07,295600000.0
2008-12-17 19:11:00,136.065,136.135,136.035,136.07,232400000.0
2008-12-17 19:12:00,136.07,136.215,136.07,136.18,280800000.0
2008-12-17 19:13:00,136.18,136.225,136.175,136.2,139200000.0
2008-12-17 19:14:00,136.19,136.2,136.06,136.11,307000000.0
2008-12-17 19:15:00,136.105,136.2,136.015,136.13,375000000.0
2008-12-17 19:16:00,136.145,136.205,136.1,136.185,315000000.0
2008-12-17 19:17:00,136.205,136.205,136.14,136.16,286600000.0
2008-12-17 19:18:00,136.175,136.195,136.1,136.11,289000000.0
2008-12-17 19:19:00,136.12,136.2,136.105,136.19,218600000.0
2008-12-17 19:20:00,136.205,136.285,136.135,136.285,290200000.0
2008-12-17 19:21:00,136.285,136.495,136.27,136.435,282200000.0
2008-12-17 19:22:00,136.435,136.495,136.315,136.325,198000000.0
2008-12-17 19:23:00,136.315,136.36,136.3,136.335,148200000.0
2008-12-17 19:24:00,136.335,136.335,136.24,136.27,304200001.0
2008-12-17 19:25:00,136.255,136.26,136.135,136.16,155200000.0
2008-12-17 19:26:00,136.16,136.165,136.035,136.135,186200000.0
2008-12-17 19:27:00,136.135,136.185,136.135,136.185,131400000.0
2008-12-17 19:28:00,136.18,136.2,136.145,136.165,177800000.0
2008-12-17 19:29:00,136.16,136.165,136.065,136.09,156000000.0
2008-12-17 19:30:00,136.08,136.12,135.96,135.99,228200000.0
2008-12-17 19:31:00,136.01,136.01,135.91,135.91,209800000.0
2008-12-17 19:32:00,135.91,135.91,135.615,135.76,328200000.0
2008-12-17 19:33:00,135.76,135.815,135.695,135.695,376400000.0
2008-12-17 19:34:00,135.695,135.75,135.61,135.725,296600000.0
2008-12-17 19:35:00,135.725,135.735,135.6,135.61,297600000.0
2008-12-17 19:36:00,135.625,135.625,135.52,135.525,355000000.0
2008-12-17 19:37:00,135.525,135.605,135.5,135.525,269400000.0
2008-12-17 19:38:00,135.52,135.615,135.52,135.58,285600000.0
2008-12-17 19:39:00,135.58,135.645,135.565,135.615,410000001.0
2008-12-17 19:40:00,135.63,135.63,135.535,135.585,220400000.0
2008-12-17 19:41:00,135.56,135.735,135.47,135.72,387200001.0
2008-12-17 19:42:00,135.73,135.73,135.54,135.655,310800000.0
2008-12-17 19:43:00,135.665,135.695,135.54,135.635,309200000.0
2008-12-17 19:44:00,135.635,135.635,135.56,135.565,71200000.0
2008-12-17 19:45:00,135.57,135.585,135.475,135.525,95800000.0
2008-12-17 19:46:00,135.475,135.54,135.475,135.53,117200000.0
2008-12-17 19:47:00,135.475,135.56,135.475,135.555,88000000.0
2008-12-17 19:48:00,135.555,135.69,135.535,135.625,174400000.0
2008-12-17 19:49:00,135.63,135.66,135.535,135.535,282400000.0
2008-12-17 19:50:00,135.54,135.585,135.53,135.585,361000000.0
2008-12-17 19:51:00,135.585,135.715,135.555,135.65,331600000.0
2008-12-17 19:52:00,135.66,135.84,135.66,135.81,318400000.0
2008-12-17 19:53:00,135.8,135.81,135.645,135.79,261600000.0
2008-12-17 19:54:00,135.765,135.89,135.765,135.88,170800000.0
2008-12-17 19:55:00,135.895,135.93,135.88,135.88,107400000.0
2008-12-17 19:56:00,135.88,135.915,135.825,135.85,97800000.0
2008-12-17 19:57:00,135.85,135.85,135.79,135.8,50600000.0
2008-12-17 19:58:00,135.8,135.83,135.775,135.8,74800000.0
2008-12-17 19:59:00,135.785,135.805,135.75,135.8,69200000.0
2008-12-17 20:00:00,135.8,135.8,135.695,135.71,185000000.0
2008-12-17 20:01:00,135.71,135.745,135.63,135.735,152600000.0
2008-12-17 20:02:00,135.735,135.8,135.735,135.795,195400000.0
2008-12-17 20:03:00,135.795,135.805,135.72,135.74,184600000.0
2008-12-17 20:04:00,135.725,135.755,135.7,135.74,180200000.0
2008-12-17 20:05:00,135.74,135.755,135.7,135.745,182800000.0
2008-12-17 20:06:00,135.755,135.83,135.745,135.76,250600000.0
2008-12-17 20:07:00,135.76,135.785,135.715,135.77,164600000.0
2008-12-17 20:08:00,135.77,136.025,135.77,135.995,288800000.0
2008-12-17 20:09:00,136.01,136.015,135.925,135.96,139800000.0
2008-12-17 20:10:00,135.96,136.055,135.94,136.02,169400000.0
2008-12-17 20:11:00,136.02,136.02,135.92,135.93,126600000.0
2008-12-17 20:12:00,135.93,135.935,135.93,135.93,95400000.0
2008-12-17 20:13:00,135.95,135.995,135.905,135.99,151400000.0
2008-12-17 20:14:00,135.995,135.995,135.96,135.975,52800000.0
2008-12-17 20:15:00,135.95,135.95,135.85,135.905,146400000.0
2008-12-17 20:16:00,135.905,135.94,135.89,135.9,358000000.0
2008-12-17 20:17:00,135.89,135.93,135.86,135.875,234000000.0
2008-12-17 20:18:00,135.885,135.91,135.86,135.9,118000000.0
2008-12-17 20:19:00,135.9,135.91,135.865,135.9,144600000.0
2008-12-17 20:20:00,135.9,135.91,135.85,135.895,127400000.0
2008-12-17 20:21:00,135.895,135.9,135.84,135.86,109200000.0
2008-12-17 20:22:00,135.86,135.905,135.845,135.905,186800000.0
2008-12-17 20:23:00,135.905,135.98,135.905,135.945,210800001.0
2008-12-17 20:24:00,135.945,136.145,135.94,136.115,295400000.0
2008-12-17 20:25:00,136.115,136.195,136.095,136.16,218600000.0
2008-12-17 20:26:00,136.155,136.205,136.055,136.06,389600001.0
2008-12-17 20:27:00,136.06,136.11,136.025,136.08,113200000.0
2008-12-17 20:28:00,136.08,136.145,136.05,136.09,295400000.0
2008-12-17 20:29:00,136.09,136.09,135.92,135.96,192200000.0
2008-12-17 20:30:00,135.965,136.015,135.905,135.915,254600000.0
2008-12-17 20:31:00,135.915,136.06,135.85,136.06,290400000.0
2008-12-17 20:32:00,136.06,136.12,136.04,136.12,379200000.0
2008-12-17 20:33:00,136.125,136.17,136.115,136.115,92000000.0
2008-12-17 20:34:00,136.13,136.13,136.075,136.08,175800000.0
2008-12-17 20:35:00,136.115,136.15,136.085,136.14,133200000.0
2008-12-17 20:36:00,136.135,136.17,136.125,136.17,64000000.0
2008-12-17 20:37:00,136.165,136.26,136.145,136.17,166000000.0
2008-12-17 20:38:00,136.17,136.345,136.125,136.345,233200000.0
2008-12-17 20:39:00,136.335,136.48,136.315,136.38,289600000.0
2008-12-17 20:40:00,136.38,136.38,136.22,136.23,352482000.0
2008-12-17 20:41:00,136.19,136.28,136.185,136.27,158200000.0
2008-12-17 20:42:00,136.265,136.29,136.25,136.28,77400000.0
2008-12-17 20:43:00,136.29,136.32,136.245,136.295,323600000.0
2008-12-17 20:44:00,136.26,136.32,136.26,136.3,242600000.0
2008-12-17 20:45:00,136.285,136.355,136.285,136.35,157400000.0
2008-12-17 20:46:00,136.35,136.35,136.175,136.19,220600000.0
2008-12-17 20:47:00,136.19,136.195,136.08,136.095,209400000.0
2008-12-17 20:48:00,136.08,136.1,135.905,135.93,251200000.0
2008-12-17 20:49:00,135.935,135.985,135.91,135.94,239800000.0
2008-12-17 20:50:00,135.96,135.98,135.875,135.875,190000000.0
2008-12-17 20:51:00,135.89,135.905,135.83,135.865,243200000.0
2008-12-17 20:52:00,135.885,135.945,135.85,135.93,273000000.0
2008-12-17 20:53:00,135.93,136.025,135.895,136.02,201800000.0
2008-12-17 20:54:00,136.015,136.035,135.98,136.02,90400000.0
2008-12-17 20:55:00,136.02,136.045,135.995,136.025,180600000.0
2008-12-17 20:56:00,136.035,136.045,135.96,136.015,223000000.0
2008-12-17 20:57:00,136.015,136.04,136.01,136.04,78000000.0
2008-12-17 20:58:00,136.04,136.075,136.03,136.035,96000000.0
2008-12-17 20:59:00,136.035,136.05,136.01,136.045,104800000.0
2008-12-17 21:00:00,136.045,136.055,136.0,136.025,103000000.0
2008-12-17 21:01:00,136.045,136.055,135.965,135.99,180600000.0
2008-12-17 21:02:00,135.995,135.995,135.945,135.965,181800000.0
2008-12-17 21:03:00,135.97,136.035,135.96,136.005,229400000.0
2008-12-17 21:04:00,136.015,136.015,135.935,135.955,217800000.0
2008-12-17 21:05:00,135.955,135.98,135.92,135.965,199600000.0
2008-12-17 21:06:00,135.955,135.99,135.93,135.94,57000000.0
2008-12-17 21:07:00,135.965,135.975,135.91,135.925,95800000.0
2008-12-17 21:08:00,135.925,135.97,135.92,135.935,163600000.0
2008-12-17 21:09:00,135.945,135.99,135.915,135.93,197600000.0
2008-12-17 21:10:00,135.93,135.965,135.915,135.95,173200000.0
2008-12-17 21:11:00,135.975,136.095,135.975,136.095,187800000.0
2008-12-17 21:12:00,136.095,136.1,135.99,136.045,310800000.0
2008-12-17 21:13:00,136.07,136.07,135.96,136.015,257400000.0
2008-12-17 21:14:00,136.015,136.06,135.98,136.06,165400000.0
2008-12-17 21:15:00,136.065,136.1,136.045,136.045,83600000.0
2008-12-17 21:16:00,136.045,136.355,136.04,136.345,258600000.0
2008-12-17 21:17:00,136.355,136.365,136.275,136.295,163000000.0
2008-12-17 21:18:00,136.29,136.32,136.21,136.275,122200000.0
2008-12-17 21:19:00,136.265,136.295,136.08,136.08,118600000.0
2008-12-17 21:20:00,136.085,136.15,136.085,136.135,184400000.0
2008-12-17 21:21:00,136.135,136.135,136.035,136.055,185800000.0
2008-12-17 21:22:00,136.055,136.095,136.055,136.095,67800000.0
2008-12-17 21:23:00,136.085,136.13,136.075,136.125,136400000.0
2008-12-17 21:24:00,136.115,136.145,136.075,136.075,27600000.0
2008-12-17 21:25:00,136.09,136.175,136.08,136.105,167400000.0
2008-12-17 21:26:00,136.105,136.11,136.065,136.075,143400000.0
2008-12-17 21:27:00,136.075,136.075,135.91,135.92,123400000.0
2008-12-17 21:28:00,135.92,135.925,135.83,135.855,153600000.0
2008-12-17 21:29:00,135.85,135.86,135.825,135.83,47400000.0
2008-12-17 21:30:00,135.83,135.85,135.64,135.685,167000000.0
2008-12-17 21:31:00,135.69,135.9,135.69,135.9,265000000.0
2008-12-17 21:32:00,135.905,135.935,135.84,135.88,248000000.0
2008-12-17 21:33:00,135.87,135.885,135.765,135.84,335600001.0
2008-12-17 21:34:00,135.845,135.855,135.78,135.825,256800000.0
2008-12-17 21:35:00,135.81,135.84,135.765,135.82,323600000.0
2008-12-17 21:36:00,135.835,135.835,135.71,135.74,183200000.0
2008-12-17 21:37:00,135.715,135.715,135.61,135.61,316400000.0
2008-12-17 21:38:00,135.605,135.61,135.46,135.46,103000000.0
2008-12-17 21:39:00,135.46,135.53,135.4,135.53,159200000.0
2008-12-17 21:40:00,135.525,135.685,135.51,135.685,309600000.0
2008-12-17 21:41:00,135.695,135.72,135.655,135.72,258200000.0
2008-12-17 21:42:00,135.735,135.805,135.695,135.71,314600000.0
2008-12-17 21:43:00,135.705,135.765,135.69,135.76,119600000.0
2008-12-17 21:44:00,135.765,135.765,135.655,135.66,122600000.0
2008-12-17 21:45:00,135.66,135.705,135.65,135.65,268600000.0
2008-12-17 21:46:00,135.65,135.68,135.64,135.65,325800000.0
2008-12-17 21:47:00,135.65,135.66,135.61,135.64,103000000.0
2008-12-17 21:48:00,135.64,135.675,135.635,135.675,116600000.0
2008-12-17 21:49:00,135.675,135.74,135.645,135.735,146600000.0
2008-12-17 21:50:00,135.71,135.875,135.71,135.8,214800000.0
2008-12-17 21:51:00,135.8,135.85,135.795,135.8,95600000.0
2008-12-17 21:52:00,135.79,135.865,135.76,135.84,279600000.0
2008-12-17 21:53:00,135.84,135.86,135.76,135.86,195400000.0
2008-12-17 21:54:00,135.875,135.88,135.87,135.88,38600000.0
2008-12-17 21:55:00,135.895,135.91,135.81,135.83,162800000.0
2008-12-17 21:56:00,135.825,135.875,135.81,135.865,321000000.0
2008-12-17 21:57:00,135.855,135.915,135.83,135.89,149800000.0
2008-12-17 21:58:00,135.89,135.99,135.89,135.975,115400000.0
2008-12-17 21:59:00,135.975,136.1,135.965,136.045,294000000.0
2008-12-17 22:00:00,136.06,136.125,136.035,136.07,157800000.0
2008-12-17 22:01:00,136.07,136.085,136.01,136.015,187200000.0
2008-12-17 22:02:00,136.005,136.025,135.985,136.01,267000000.0
2008-12-17 22:03:00,136.01,136.03,135.995,136.03,226200000.0
2008-12-17 22:04:00,136.02,136.055,135.97,136.005,153200000.0
2008-12-17 22:05:00,135.97,136.01,135.965,135.97,60200000.0
2008-12-17 22:06:00,135.97,135.985,135.945,135.945,69000000.0
2008-12-17 22:07:00,135.945,135.98,135.94,135.97,150400000.0
2008-12-17 22:08:00,135.97,135.97,135.97,135.97,29000000.0
2008-12-17 22:09:00,135.97,135.97,135.88,135.93,277400000.0
2008-12-17 22:10:00,135.93,135.965,135.915,135.945,116400000.0
2008-12-17 22:11:00,135.945,135.97,135.81,135.815,99600000.0
2008-12-17 22:12:00,135.815,135.86,135.79,135.835,436200000.0
2008-12-17 22:13:00,135.835,135.905,135.82,135.83,327400000.0
2008-12-17 22:14:00,135.835,135.835,135.77,135.78,246800000.0
2008-12-17 22:15:00,135.77,135.775,135.71,135.725,433000000.0
2008-12-17 22:16:00,135.73,135.805,135.72,135.805,192000000.0
2008-12-17 22:17:00,135.805,135.855,135.78,135.795,119400000.0
2008-12-17 22:18:00,135.795,135.865,135.77,135.865,198600000.0
2008-12-17 22:19:00,135.87,135.905,135.775,135.79,144000000.0
2008-12-17 22:20:00,135.79,135.79,135.66,135.72,370600000.0
2008-12-17 22:21:00,135.725,135.735,135.64,135.65,354000000.0
2008-12-17 22:22:00,135.645,135.715,135.62,135.675,320800000.0
2008-12-17 22:23:00,135.685,135.695,135.6,135.6,183400000.0
2008-12-17 22:24:00,135.6,135.675,135.58,135.625,460400000.0
2008-12-17 22:25:00,135.62,135.68,135.59,135.615,140600000.0
2008-12-17 22:26:00,135.615,135.67,135.575,135.575,393800000.0
2008-12-17 22:27:00,135.575,135.575,135.485,135.545,316400000.0
2008-12-17 22:28:00,135.545,135.605,135.53,135.595,147200000.0
2008-12-17 22:29:00,135.595,135.64,135.595,135.625,130800000.0
2008-12-17 22:30:00,135.635,135.65,135.595,135.605,235600000.0
2008-12-17 22:31:00,135.61,135.625,135.585,135.61,211200000.0
2008-12-17 22:32:00,135.61,135.615,135.575,135.605,327200000.0
2008-12-17 22:33:00,135.615,135.625,135.585,135.605,80800000.0
2008-12-17 22:34:00,135.605,135.64,135.56,135.64,163800000.0
2008-12-17 22:35:00,135.655,135.68,135.625,135.68,328200000.0
2008-12-17 22:36:00,135.67,135.735,135.62,135.71,234200000.0
2008-12-17 22:37:00,135.71,135.71,135.495,135.505,235200000.0
2008-12-17 22:38:00,135.505,135.51,135.43,135.48,204600000.0
2008-12-17 22:39:00,135.475,135.475,135.365,135.38,83200000.0
2008-12-17 22:40:00,135.38,135.565,135.38,135.54,125600000.0
2008-12-17 22:41:00,135.545,135.565,135.495,135.545,236400000.0
2008-12-17 22:42:00,135.55,135.56,135.525,135.545,169200000.0
2008-12-17 22:43:00,135.55,135.56,135.475,135.55,70200000.0
2008-12-17 22:44:00,135.565,135.61,135.515,135.61,160400000.0
2008-12-17 22:45:00,135.625,135.64,135.575,135.585,125400000.0
2008-12-17 22:46:00,135.585,135.6,135.48,135.515,201200000.0
2008-12-17 22:47:00,135.515,135.71,135.48,135.705,294200000.0
2008-12-17 22:48:00,135.71,135.74,135.66,135.66,229800000.0
2008-12-17 22:49:00,135.66,135.695,135.565,135.63,252600000.0
2008-12-17 22:50:00,135.63,135.725,135.625,135.67,368600000.0
2008-12-17 22:51:00,135.67,135.715,135.605,135.66,188000000.0
2008-12-17 22:52:00,135.66,135.66,135.66,135.66,67200000.0
2008-12-17 22:53:00,135.66,135.66,135.515,135.525,145200000.0
2008-12-17 22:54:00,135.535,135.535,135.52,135.53,58000000.0
2008-12-17 22:55:00,135.53,135.57,135.515,135.545,118400000.0
2008-12-17 22:56:00,135.53,135.57,135.48,135.5,199800000.0
2008-12-17 22:57:00,135.505,135.6,135.505,135.525,174600000.0
2008-12-17 22:58:00,135.525,135.525,135.455,135.475,148200000.0
2008-12-17 22:59:00,135.47,135.485,135.43,135.43,125800000.0
2008-12-17 23:00:00,135.435,135.45,135.39,135.435,90400000.0
2008-12-17 23:01:00,135.435,135.47,135.435,135.455,99200000.0
2008-12-17 23:02:00,135.46,135.59,135.445,135.545,102600000.0
2008-12-17 23:03:00,135.545,135.67,135.545,135.615,208000000.0
2008-12-17 23:04:00,135.615,135.655,135.6,135.6,74200000.0
2008-12-17 23:05:00,135.61,135.62,135.61,135.61,162800000.0
2008-12-17 23:06:00,135.61,135.61,135.57,135.58,51200000.0
2008-12-17 23:07:00,135.58,135.58,135.58,135.58,64000000.0
2008-12-17 23:08:00,135.58,135.645,135.48,135.645,129400000.0
2008-12-17 23:09:00,135.645,135.645,135.6,135.625,68000000.0
2008-12-17 23:10:00,135.625,135.645,135.6,135.6,74800000.0
2008-12-17 23:11:00,135.595,135.61,135.58,135.58,60200000.0
2008-12-17 23:12:00,135.58,135.58,135.57,135.58,42400000.0
2008-12-17 23:13:00,135.58,135.645,135.58,135.635,101200000.0
2008-12-17 23:14:00,135.65,135.67,135.57,135.57,199000000.0
2008-12-17 23:15:00,135.57,135.66,135.56,135.61,161400000.0
2008-12-17 23:16:00,135.605,135.635,135.595,135.6,143000000.0
2008-12-17 23:17:00,135.6,135.6,135.46,135.475,116800000.0
2008-12-17 23:18:00,135.48,135.505,135.435,135.465,227600000.0
2008-12-17 23:19:00,135.465,135.465,135.44,135.45,34600000.0
2008-12-17 23:20:00,135.445,135.475,135.415,135.475,105000000.0
2008-12-17 23:21:00,135.465,135.59,135.465,135.54,88200000.0
2008-12-17 23:22:00,135.54,135.595,135.42,135.42,191200000.0
2008-12-17 23:23:00,135.475,135.49,135.405,135.41,53482000.0
2008-12-17 23:24:00,135.4,135.445,135.4,135.445,139800000.0
2008-12-17 23:25:00,135.455,135.475,135.425,135.455,158000000.0
2008-12-17 23:26:00,135.44,135.5,135.435,135.49,242800000.0
2008-12-17 23:27:00,135.5,135.615,135.44,135.6,194400000.0
2008-12-17 23:28:00,135.595,135.705,135.595,135.635,137000000.0
2008-12-17 23:29:00,135.64,135.675,135.53,135.54,306800000.0
2008-12-17 23:30:00,135.545,135.605,135.525,135.605,166400000.0
2008-12-17 23:31:00,135.605,135.62,135.58,135.59,45600000.0
2008-12-17 23:32:00,135.595,135.605,135.57,135.57,63200000.0
2008-12-17 23:33:00,135.57,135.57,135.46,135.505,120000000.0
2008-12-17 23:34:00,135.505,135.505,135.455,135.475,70600000.0
2008-12-17 23:35:00,135.485,135.505,135.465,135.48,109800000.0
2008-12-17 23:36:00,135.455,135.5,135.455,135.485,89600000.0
2008-12-17 23:37:00,135.485,135.565,135.38,135.565,166200000.0
2008-12-17 23:38:00,135.555,135.605,135.43,135.49,249200000.0
2008-12-17 23:39:00,135.48,135.565,135.48,135.5,113600000.0
2008-12-17 23:40:00,135.495,135.495,135.4,135.4,202600000.0
2008-12-17 23:41:00,135.405,135.435,135.385,135.41,233400000.0
2008-12-17 23:42:00,135.395,135.425,135.36,135.41,275200000.0
2008-12-17 23:43:00,135.42,135.435,135.35,135.405,169400000.0
2008-12-17 23:44:00,135.41,135.455,135.41,135.44,84800000.0
2008-12-17 23:45:00,135.44,135.525,135.405,135.47,129000000.0
2008-12-17 23:46:00,135.47,135.47,135.45,135.47,79600000.0
2008-12-17 23:47:00,135.475,135.475,135.43,135.44,32800000.0
2008-12-17 23:48:00,135.435,135.45,135.335,135.36,83000000.0
2008-12-17 23:49:00,135.365,135.42,135.36,135.42,30400000.0
2008-12-17 23:50:00,135.42,135.425,135.355,135.42,55200000.0
2008-12-17 23:51:00,135.42,135.42,135.42,135.42,14400000.0
2008-12-17 23:52:00,135.42,135.425,135.32,135.425,49400000.0
2008-12-17 23:53:00,135.425,135.43,135.42,135.42,26600000.0
2008-12-17 23:54:00,135.42,135.535,135.42,135.455,102200000.0
2008-12-17 23:55:00,135.465,135.465,135.39,135.39,137400000.0
2008-12-17 23:56:00,135.385,135.43,135.385,135.43,59200000.0
2008-12-17 23:57:00,135.43,135.43,135.43,135.43,35200000.0
2008-12-17 23:58:00,135.435,135.465,135.42,135.425,54200000.0
2008-12-17 23:59:00,135.44,135.505,135.415,135.48,85800000.0
2008-12-18 00:00:00,135.47,135.52,135.47,135.49,64000000.0
2008-12-18 00:01:00,135.49,135.49,135.39,135.41,65600000.0
2008-12-18 00:02:00,135.41,135.41,135.41,135.41,16000000.0
2008-12-18 00:03:00,135.403,135.447,135.362,135.438,36800000.0
2008-12-18 00:04:00,135.41,135.41,135.41,135.41,28800000.0
2008-12-18 00:05:00,135.41,135.435,135.41,135.435,22600000.0
2008-12-18 00:06:00,135.43,135.43,135.405,135.41,17600000.0
2008-12-18 00:07:00,135.41,135.415,135.41,135.41,49200000.0
2008-12-18 00:08:00,135.41,135.485,135.39,135.42,45000000.0
2008-12-18 00:09:00,135.455,135.505,135.455,135.505,46400000.0
2008-12-18 00:10:00,135.45,135.49,135.45,135.485,17600000.0
2008-12-18 00:11:00,135.405,135.525,135.405,135.51,22600000.0
2008-12-18 00:12:00,135.54,135.575,135.465,135.575,24000000.0
2008-12-18 00:13:00,135.57,135.62,135.57,135.6,31600000.0
2008-12-18 00:14:00,135.575,135.58,135.53,135.54,22000000.0
2008-12-18 00:15:00,135.54,135.555,135.54,135.555,14600000.0
2008-12-18 00:16:00,135.57,135.585,135.54,135.585,31800000.0
2008-12-18 00:17:00,135.59,135.635,135.59,135.59,20600000.0
2008-12-18 00:18:00,135.61,135.62,135.595,135.615,20800000.0
2008-12-18 00:19:00,135.65,135.66,135.59,135.6,29200000.0
2008-12-18 00:20:00,135.6,135.6,135.6,135.6,7000000.0
2008-12-18 00:21:00,135.6,135.6,135.6,135.6,6400000.0
2008-12-18 00:22:00,135.6,135.625,135.6,135.625,6400000.0
2008-12-18 00:23:00,135.62,135.62,135.57,135.57,16400000.0
2008-12-18 00:24:00,135.59,135.59,135.56,135.575,8800000.0
2008-12-18 00:25:00,135.56,135.601,135.553,135.568,64000000.0
2008-12-18 00:26:00,135.585,135.585,135.57,135.57,6600000.0
2008-12-18 00:27:00,135.58,135.585,135.565,135.575,17600000.0
2008-12-18 00:28:00,135.535,135.56,135.535,135.56,4400000.0
2008-12-18 00:29:00,135.56,135.56,135.52,135.53,30800000.0
2008-12-18 00:30:00,135.54,135.555,135.535,135.55,26400000.0
2008-12-18 00:31:00,135.555,135.56,135.535,135.545,28600000.0
2008-12-18 00:32:00,135.545,135.58,135.505,135.505,27400000.0
2008-12-18 00:33:00,135.52,135.535,135.52,135.535,11200000.0
2008-12-18 00:34:00,135.535,135.58,135.53,135.58,15000000.0
2008-12-18 00:35:00,135.575,135.575,135.5,135.555,45000000.0
2008-12-18 00:36:00,135.555,135.63,135.555,135.565,30600000.0
2008-12-18 00:37:00,135.59,135.66,135.59,135.645,16400000.0
2008-12-18 00:38:00,135.63,135.645,135.5,135.51,48600000.0
2008-12-18 00:39:00,135.51,135.53,135.51,135.51,28800000.0
2008-12-18 00:40:00,135.505,135.51,135.505,135.505,10400000.0
2008-12-18 00:41:00,135.49,135.55,135.49,135.55,53000000.0
2008-12-18 00:42:00,135.54,135.56,135.49,135.56,29800000.0
2008-12-18 00:43:00,135.62,135.62,135.56,135.585,19600000.0
2008-12-18 00:44:00,135.51,135.54,135.51,135.515,28600000.0
2008-12-18 00:45:00,135.515,135.535,135.485,135.5,46000000.0
2008-12-18 00:46:00,135.5,135.525,135.5,135.505,15200000.0
2008-12-18 00:47:00,135.515,135.52,135.485,135.485,22400000.0
2008-12-18 00:48:00,135.51,135.585,135.51,135.575,23000000.0
2008-12-18 00:49:00,135.6,135.625,135.59,135.625,26000000.0
2008-12-18 00:50:00,135.625,135.645,135.61,135.61,22800000.0
2008-12-18 00:51:00,135.595,135.605,135.547,135.567,48000000.0
2008-12-18 00:52:00,135.61,135.61,135.575,135.58,25800000.0
2008-12-18 00:53:00,135.565,135.57,135.565,135.57,59400000.0
2008-12-18 00:54:00,135.57,135.57,135.57,135.57,13200000.0
2008-12-18 00:55:00,135.515,135.515,135.47,135.482,44200000.0
2008-12-18 00:56:00,135.57,135.57,135.57,135.57,39600000.0
2008-12-18 00:57:00,135.57,135.57,135.57,135.57,125400000.0
2008-12-18 00:58:00,135.57,135.57,135.445,135.47,91438000.0
2008-12-18 00:59:00,135.47,135.485,135.465,135.465,12200000.0
2008-12-18 01:00:00,135.485,135.535,135.46,135.51,66400000.0
2008-12-18 01:01:00,135.405,135.455,135.397,135.439,43200000.0
2008-12-18 01:02:00,135.51,135.51,135.51,135.51,8000000.0
2008-12-18 01:03:00,135.51,135.51,135.51,135.51,25600000.0
2008-12-18 01:04:00,135.51,135.51,135.51,135.51,12800000.0
2008-12-18 01:05:00,135.51,135.51,135.51,135.51,6400000.0
2008-12-18 01:06:00,135.51,135.51,135.51,135.51,3200000.0
2008-12-18 01:07:00,135.51,135.51,135.51,135.51,12800000.0
2008-12-18 01:08:00,135.535,135.575,135.535,135.535,35000000.0
2008-12-18 01:09:00,135.54,135.625,135.54,135.625,70000000.0
2008-12-18 01:10:00,135.64,135.7,135.6,135.7,38200000.0
2008-12-18 01:11:00,135.655,135.7,135.605,135.7,24000000.0
2008-12-18 01:12:00,135.7,135.7,135.655,135.67,21400000.0
2008-12-18 01:13:00,135.67,135.705,135.64,135.66,9000000.0
2008-12-18 01:14:00,135.66,135.66,135.61,135.645,21000000.0
2008-12-18 01:15:00,135.6,135.645,135.6,135.62,7000000.0
2008-12-18 01:16:00,135.635,135.635,135.51,135.525,34200000.0
2008-12-18 01:17:00,135.54,135.54,135.5,135.5,23800000.0
2008-12-18 01:18:00,135.51,135.51,135.5,135.5,14200000.0
2008-12-18 01:19:00,135.505,135.505,135.4,135.45,28600000.0
2008-12-18 01:20:00,135.45,135.46,135.445,135.46,84200000.0
2008-12-18 01:21:00,135.465,135.52,135.44,135.52,42519990.0
2008-12-18 01:22:00,135.52,135.535,135.43,135.43,26900000.0
2008-12-18 01:23:00,135.465,135.475,135.425,135.44,50200000.0
2008-12-18 01:24:00,135.455,135.47,135.44,135.47,15000000.0
2008-12-18 01:25:00,135.47,135.495,135.44,135.495,6600000.0
2008-12-18 01:26:00,135.44,135.46,135.44,135.46,4000000.0
2008-12-18 01:27:00,135.465,135.54,135.455,135.455,31800000.0
2008-12-18 01:28:00,135.465,135.48,135.465,135.465,5400000.0
2008-12-18 01:29:00,135.485,135.49,135.46,135.47,19000000.0
2008-12-18 01:30:00,135.455,135.47,135.385,135.47,37400000.0
2008-12-18 01:31:00,135.47,135.48,135.45,135.48,31400000.0
2008-12-18 01:32:00,135.465,135.47,135.455,135.46,7000000.0
2008-12-18 01:33:00,135.47,135.47,135.455,135.46,10000000.0
2008-12-18 01:34:00,135.46,135.46,135.445,135.445,13600000.0
2008-12-18 01:35:00,135.475,135.49,135.445,135.46,13000000.0
2008-12-18 01:36:00,135.46,135.485,135.345,135.45,47046000.0
2008-12-18 01:37:00,135.45,135.45,135.325,135.39,81246000.0
2008-12-18 01:38:00,135.39,135.39,135.23,135.315,27400000.0
2008-12-18 01:39:00,135.345,135.345,135.245,135.245,41000000.0
2008-12-18 01:40:00,135.235,135.295,135.235,135.29,62000000.0
2008-12-18 01:41:00,135.305,135.38,135.305,135.355,25000000.0
2008-12-18 01:42:00,135.375,135.38,135.33,135.33,29200000.0
2008-12-18 01:43:00,135.335,135.45,135.305,135.34,62600000.0
2008-12-18 01:44:00,135.39,135.455,135.345,135.36,74800000.0
2008-12-18 01:45:00,135.39,135.445,135.34,135.36,34800000.0
2008-12-18 01:46:00,135.36,135.37,135.355,135.37,29600000.0
2008-12-18 01:47:00,135.37,135.38,135.37,135.38,28000000.0
2008-12-18 01:48:00,135.38,135.38,135.315,135.33,42400000.0
2008-12-18 01:49:00,135.34,135.385,135.335,135.345,66800000.0
2008-12-18 01:50:00,135.345,135.37,135.305,135.32,45600000.0
2008-12-18 01:51:00,135.32,135.35,135.315,135.35,24200000.0
2008-12-18 01:52:00,135.33,135.35,135.315,135.32,16000000.0
2008-12-18 01:53:00,135.32,135.33,135.315,135.315,15800000.0
2008-12-18 01:54:00,135.335,135.34,135.31,135.33,8000000.0
2008-12-18 01:55:00,135.33,135.35,135.315,135.35,16000000.0
2008-12-18 01:56:00,135.35,135.35,135.315,135.32,9000000.0
2008-12-18 01:57:00,135.32,135.32,135.305,135.32,19000000.0
2008-12-18 01:58:00,135.32,135.32,135.32,135.32,11000000.0
2008-12-18 01:59:00,135.32,135.32,135.32,135.32,14000000.0
2008-12-18 02:00:00,135.32,135.41,135.32,135.4,26400000.0
2008-12-18 02:01:00,135.41,135.43,135.405,135.43,38200000.0
2008-12-18 02:02:00,135.35,135.38,135.35,135.37,33000000.0
2008-12-18 02:03:00,135.37,135.37,135.29,135.31,26400000.0
2008-12-18 02:04:00,135.31,135.31,135.31,135.31,17000000.0
2008-12-18 02:05:00,135.31,135.315,135.31,135.315,36000000.0
2008-12-18 02:06:00,135.31,135.325,135.31,135.31,34600000.0
2008-12-18 02:07:00,135.31,135.315,135.215,135.31,37400000.0
2008-12-18 02:08:00,135.31,135.31,135.245,135.26,30200000.0
2008-12-18 02:09:00,135.26,135.27,135.13,135.24,95400000.0
2008-12-18 02:10:00,135.25,135.295,135.24,135.245,47800000.0
2008-12-18 02:11:00,135.245,135.26,135.2,135.22,19800000.0
2008-12-18 02:12:00,135.22,135.28,135.205,135.245,38600000.0
2008-12-18 02:13:00,135.26,135.295,135.26,135.285,22000000.0
2008-12-18 02:14:00,135.285,135.3,135.255,135.3,33600000.0
2008-12-18 02:15:00,135.315,135.32,135.29,135.32,42200000.0
2008-12-18 02:16:00,135.32,135.335,135.31,135.33,90400000.0
2008-12-18 02:17:00,135.34,135.365,135.285,135.285,106000000.0
2008-12-18 02:18:00,135.29,135.31,135.285,135.31,37400000.0
2008-12-18 02:19:00,135.305,135.325,135.295,135.305,239800000.0
2008-12-18 02:20:00,135.315,135.345,135.295,135.345,47000000.0
2008-12-18 02:21:00,135.345,135.355,135.32,135.34,42000000.0
2008-12-18 02:22:00,135.34,135.39,135.335,135.39,36800000.0
2008-12-18 02:23:00,135.39,135.41,135.36,135.41,54400000.0
2008-12-18 02:24:00,135.41,135.435,135.365,135.435,85800000.0
2008-12-18 02:25:00,135.45,135.46,135.45,135.46,16000000.0
2008-12-18 02:26:00,135.46,135.46,135.46,135.46,10000000.0
2008-12-18 02:27:00,135.46,135.46,135.46,135.46,12000000.0
2008-12-18 02:28:00,135.46,135.5,135.435,135.5,50600000.0
2008-12-18 02:29:00,135.5,135.5,135.5,135.5,14800000.0
2008-12-18 02:30:00,135.5,135.59,135.5,135.59,86000000.0
2008-12-18 02:31:00,135.59,135.59,135.57,135.59,12000000.0
2008-12-18 02:32:00,135.59,135.59,135.56,135.59,27000000.0
2008-12-18 02:33:00,135.59,135.59,135.54,135.59,27000000.0
2008-12-18 02:34:00,135.59,135.59,135.59,135.59,15000000.0
2008-12-18 02:35:00,135.59,135.59,135.59,135.59,7000000.0
2008-12-18 02:36:00,135.59,135.61,135.57,135.59,44600000.0
2008-12-18 02:37:00,135.59,135.62,135.59,135.62,18600000.0
2008-12-18 02:38:00,135.62,135.64,135.62,135.63,10000000.0
2008-12-18 02:39:00,135.63,135.7,135.63,135.7,63200000.0
2008-12-18 02:40:00,135.7,135.7,135.7,135.7,13000000.0
2008-12-18 02:41:00,135.7,135.72,135.7,135.72,34000000.0
2008-12-18 02:42:00,135.73,135.865,135.73,135.855,89000000.0
2008-12-18 02:43:00,135.86,135.895,135.84,135.89,63400000.0
2008-12-18 02:44:00,135.89,135.89,135.835,135.89,20500000.0
2008-12-18 02:45:00,135.89,135.91,135.87,135.89,59800000.0
2008-12-18 02:46:00,135.89,135.89,135.84,135.84,34000000.0
2008-12-18 02:47:00,135.825,135.89,135.685,135.7,44400000.0
2008-12-18 02:48:00,135.755,135.755,135.695,135.735,32200000.0
2008-12-18 02:49:00,135.725,135.78,135.715,135.755,35200000.0
2008-12-18 02:50:00,135.755,135.755,135.66,135.69,48400000.0
2008-12-18 02:51:00,135.635,135.68,135.6,135.65,127800000.0
2008-12-18 02:52:00,135.67,135.735,135.64,135.735,102200000.0
2008-12-18 02:53:00,135.735,135.785,135.72,135.72,75000000.0
2008-12-18 02:54:00,135.72,135.745,135.69,135.72,97800000.0
2008-12-18 02:55:00,135.72,135.785,135.685,135.765,126800000.0
2008-12-18 02:56:00,135.685,135.76,135.685,135.7,113600000.0
2008-12-18 02:57:00,135.62,135.635,135.6,135.61,47800000.0
2008-12-18 02:58:00,135.61,135.675,135.61,135.62,46400000.0
2008-12-18 02:59:00,135.63,135.78,135.605,135.765,75000000.0
2008-12-18 03:00:00,135.76,135.825,135.72,135.745,123200000.0
2008-12-18 03:01:00,135.785,135.805,135.725,135.725,67200000.0
2008-12-18 03:02:00,135.74,135.81,135.72,135.76,94800000.0
2008-12-18 03:03:00,135.745,135.785,135.725,135.77,51600000.0
2008-12-18 03:04:00,135.785,135.81,135.735,135.76,96800000.0
2008-12-18 03:05:00,135.765,135.8,135.76,135.775,34600000.0
2008-12-18 03:06:00,135.785,135.985,135.725,135.94,245200000.0
2008-12-18 03:07:00,135.955,136.035,135.95,135.985,229400000.0
2008-12-18 03:08:00,135.98,136.1,135.98,136.045,104700000.0
2008-12-18 03:09:00,136.04,136.115,136.035,136.1,98400000.0
2008-12-18 03:10:00,136.1,136.1,136.045,136.07,56200000.0
2008-12-18 03:11:00,136.07,136.07,135.94,135.955,74000000.0
2008-12-18 03:12:00,135.945,135.965,135.88,135.905,132800000.0
2008-12-18 03:13:00,135.905,136.01,135.905,135.93,124600000.0
2008-12-18 03:14:00,135.93,135.93,135.86,135.885,97000000.0
2008-12-18 03:15:00,135.865,135.89,135.815,135.85,94600000.0
2008-12-18 03:16:00,135.86,135.89,135.825,135.825,39200000.0
2008-12-18 03:17:00,135.835,135.85,135.79,135.85,55800000.0
2008-12-18 03:18:00,135.85,135.94,135.845,135.935,101400000.0
2008-12-18 03:19:00,135.945,135.955,135.85,135.9,83400000.0
2008-12-18 03:20:00,135.905,135.915,135.855,135.885,51200000.0
2008-12-18 03:21:00,135.875,135.885,135.865,135.885,21400000.0
2008-12-18 03:22:00,135.885,135.91,135.86,135.885,53600000.0
2008-12-18 03:23:00,135.885,135.92,135.855,135.89,115400000.0
2008-12-18 03:24:00,135.895,135.95,135.855,135.875,80000000.0
2008-12-18 03:25:00,135.875,135.92,135.875,135.89,41000000.0
2008-12-18 03:26:00,135.905,135.91,135.815,135.88,69800000.0
2008-12-18 03:27:00,135.885,135.895,135.81,135.865,90400000.0
2008-12-18 03:28:00,135.88,135.915,135.81,135.915,71200000.0
2008-12-18 03:29:00,135.905,135.955,135.86,135.91,106700000.0
2008-12-18 03:30:00,135.91,135.925,135.905,135.91,54200000.0
2008-12-18 03:31:00,135.895,135.91,135.895,135.91,88600000.0
2008-12-18 03:32:00,135.895,135.92,135.885,135.92,53800000.0
2008-12-18 03:33:00,135.91,135.92,135.885,135.885,21600000.0
2008-12-18 03:34:00,135.895,135.935,135.865,135.935,20800000.0
2008-12-18 03:35:00,135.935,135.935,135.875,135.89,78600000.0
2008-12-18 03:36:00,135.91,135.985,135.865,135.91,139800000.0
2008-12-18 03:37:00,135.925,135.97,135.905,135.91,150800000.0
2008-12-18 03:38:00,135.92,135.925,135.865,135.91,70800000.0
2008-12-18 03:39:00,135.895,135.91,135.895,135.91,18600000.0
2008-12-18 03:40:00,135.91,135.965,135.91,135.95,35800000.0
2008-12-18 03:41:00,135.98,135.99,135.975,135.975,10800000.0
2008-12-18 03:42:00,135.99,136.0,135.925,136.0,23800000.0
2008-12-18 03:43:00,136.0,136.065,135.97,136.01,114400000.0
2008-12-18 03:44:00,135.995,136.095,135.995,136.07,60000000.0
2008-12-18 03:45:00,136.085,136.18,136.085,136.175,133400000.0
2008-12-18 03:46:00,136.185,136.2,136.12,136.15,82400000.0
2008-12-18 03:47:00,136.16,136.165,136.135,136.165,13000000.0
2008-12-18 03:48:00,136.145,136.19,136.085,136.135,96000000.0
2008-12-18 03:49:00,136.135,136.185,136.125,136.14,95200000.0
2008-12-18 03:50:00,136.14,136.155,136.11,136.11,32800000.0
2008-12-18 03:51:00,136.125,136.16,136.125,136.125,37800000.0
2008-12-18 03:52:00,136.115,136.145,136.1,136.145,86000000.0
2008-12-18 03:53:00,136.15,136.19,136.125,136.19,36200000.0
2008-12-18 03:54:00,136.19,136.25,136.155,136.25,79200000.0
2008-12-18 03:55:00,136.235,136.28,136.235,136.26,49200000.0
2008-12-18 03:56:00,136.245,136.25,136.22,136.245,40000000.0
2008-12-18 03:57:00,136.25,136.265,136.22,136.25,65600000.0
2008-12-18 03:58:00,136.24,136.25,136.23,136.25,33400000.0
2008-12-18 03:59:00,136.25,136.25,136.215,136.22,54800000.0
2008-12-18 04:00:00,136.225,136.28,136.225,136.28,74200000.0
2008-12-18 04:01:00,136.265,136.265,136.17,136.19,52800000.0
2008-12-18 04:02:00,136.19,136.215,136.17,136.195,182600000.0
2008-12-18 04:03:00,136.19,136.225,136.15,136.15,101600000.0
2008-12-18 04:04:00,136.165,136.165,136.035,136.06,82400000.0
2008-12-18 04:05:00,136.06,136.07,135.98,136.06,149800000.0
2008-12-18 04:06:00,136.05,136.11,136.01,136.03,141400000.0
2008-12-18 04:07:00,136.045,136.045,136.01,136.02,82400000.0
2008-12-18 04:08:00,136.035,136.05,135.995,136.0,73000000.0
2008-12-18 04:09:00,136.005,136.02,135.99,135.99,24200000.0
2008-12-18 04:10:00,135.995,136.005,135.99,135.99,15400000.0
2008-12-18 04:11:00,135.975,135.975,135.93,135.97,70400000.0
2008-12-18 04:12:00,135.98,136.04,135.965,136.02,65400000.0
2008-12-18 04:13:00,136.015,136.055,135.945,135.955,47000000.0
2008-12-18 04:14:00,135.955,135.995,135.955,135.99,66000000.0
2008-12-18 04:15:00,135.985,136.005,135.985,136.0,121000000.0
2008-12-18 04:16:00,135.99,136.01,135.985,136.0,66000000.0
2008-12-18 04:17:00,136.0,136.0,135.995,136.0,19800000.0
2008-12-18 04:18:00,136.0,136.01,135.995,136.0,57200000.0
2008-12-18 04:19:00,136.0,136.0,135.975,135.975,45600000.0
2008-12-18 04:20:00,135.97,135.975,135.96,135.96,45800000.0
2008-12-18 04:21:00,135.96,135.995,135.945,135.97,52800000.0
2008-12-18 04:22:00,135.965,135.965,135.96,135.96,22400000.0
2008-12-18 04:23:00,135.96,135.98,135.955,135.98,38600000.0
2008-12-18 04:24:00,135.98,135.98,135.955,135.97,10600000.0
2008-12-18 04:25:00,135.97,135.97,135.97,135.97,2000000.0
2008-12-18 04:26:00,135.98,136.015,135.95,136.0,35200000.0
2008-12-18 04:27:00,136.01,136.04,135.965,136.04,60000000.0
2008-12-18 04:28:00,136.065,136.125,136.02,136.125,108400000.0
2008-12-18 04:29:00,136.105,136.17,136.105,136.155,63300000.0
2008-12-18 04:30:00,136.17,136.18,136.07,136.1,55000000.0
2008-12-18 04:31:00,136.1,136.1,136.045,136.06,132000000.0
2008-12-18 04:32:00,136.005,136.06,135.99,135.99,39400000.0
2008-12-18 04:33:00,136.045,136.06,135.99,136.06,42800000.0
2008-12-18 04:34:00,136.06,136.06,136.06,136.06,33600000.0
2008-12-18 04:35:00,136.06,136.06,136.0,136.005,22400000.0
2008-12-18 04:36:00,135.99,136.045,135.975,135.975,18800000.0
2008-12-18 04:37:00,135.968,135.994,135.934,135.934,85400000.0
2008-12-18 04:38:00,136.0,136.02,136.0,136.02,13200000.0
2008-12-18 04:39:00,136.02,136.02,136.02,136.02,11000000.0
2008-12-18 04:40:00,136.02,136.02,136.02,136.02,13200000.0
2008-12-18 04:41:00,136.03,136.03,136.02,136.02,25600000.0
2008-12-18 04:42:00,136.03,136.065,136.025,136.05,84000000.0
2008-12-18 04:43:00,136.065,136.065,136.05,136.05,30800000.0
2008-12-18 04:44:00,136.06,136.065,136.06,136.06,6600000.0
2008-12-18 04:45:00,136.065,136.09,136.065,136.08,19800000.0
2008-12-18 04:46:00,136.09,136.105,136.08,136.09,39600000.0
2008-12-18 04:47:00,136.08,136.09,136.08,136.09,15800000.0
2008-12-18 04:48:00,136.08,136.09,136.075,136.09,15400000.0
2008-12-18 04:49:00,136.09,136.09,136.09,136.09,4400000.0
2008-12-18 04:50:00,136.067,136.076,136.024,136.03,423400000.0
2008-12-18 04:51:00,136.075,136.09,136.075,136.09,15400000.0
2008-12-18 04:52:00,136.095,136.095,136.06,136.085,15400000.0
2008-12-18 04:53:00,136.085,136.085,136.065,136.065,13200000.0
2008-12-18 04:54:00,136.07,136.085,136.065,136.065,12600000.0
2008-12-18 04:55:00,136.06,136.06,136.03,136.055,31800000.0
2008-12-18 04:56:00,136.055,136.06,136.04,136.06,22000000.0
2008-12-18 04:57:00,136.05,136.05,136.01,136.035,17600000.0
2008-12-18 04:58:00,136.045,136.045,136.045,136.045,2200000.0
2008-12-18 04:59:00,136.05,136.06,136.005,136.04,30600000.0
2008-12-18 05:00:00,136.045,136.055,136.03,136.04,39600000.0
2008-12-18 05:01:00,136.045,136.045,136.045,136.045,2200000.0
2008-12-18 05:02:00,136.05,136.06,136.05,136.05,6600000.0
2008-12-18 05:03:00,136.0,136.023,135.966,136.009,222000000.0
2008-12-18 05:04:00,136.075,136.13,136.025,136.07,70000000.0
2008-12-18 05:05:00,136.095,136.125,136.08,136.12,24200000.0
2008-12-18 05:06:00,136.105,136.11,136.09,136.09,15400000.0
2008-12-18 05:07:00,136.1,136.1,136.06,136.08,13200000.0
2008-12-18 05:08:00,136.07,136.105,136.065,136.105,28600000.0
2008-12-18 05:09:00,136.115,136.115,136.09,136.105,13200000.0
2008-12-18 05:10:00,136.105,136.13,136.105,136.115,26400000.0
2008-12-18 05:11:00,136.13,136.14,136.1,136.11,26400000.0
2008-12-18 05:12:00,136.125,136.135,136.1,136.11,19800000.0
2008-12-18 05:13:00,136.11,136.125,136.1,136.11,37200000.0
2008-12-18 05:14:00,136.115,136.125,136.115,136.125,8800000.0
2008-12-18 05:15:00,136.125,136.125,136.12,136.125,15400000.0
2008-12-18 05:16:00,136.135,136.15,136.135,136.15,8800000.0
2008-12-18 05:17:00,136.135,136.145,136.13,136.145,13200000.0
2008-12-18 05:18:00,136.13,136.13,136.115,136.115,8200000.0
2008-12-18 05:19:00,136.13,136.13,136.1,136.115,24200000.0
2008-12-18 05:20:00,136.1,136.1,136.1,136.1,17000000.0
2008-12-18 05:21:00,136.105,136.105,136.055,136.09,54000000.0
2008-12-18 05:22:00,136.09,136.09,135.97,135.97,69200000.0
2008-12-18 05:23:00,135.975,135.99,135.895,135.905,84600000.0
2008-12-18 05:24:00,135.91,135.92,135.79,135.79,110200000.0
2008-12-18 05:25:00,135.8,135.88,135.785,135.86,126200000.0
2008-12-18 05:26:00,135.865,135.93,135.86,135.865,97600000.0
2008-12-18 05:27:00,135.875,135.91,135.855,135.89,89400000.0
2008-12-18 05:28:00,135.89,135.965,135.885,135.95,111600000.0
2008-12-18 05:29:00,135.97,135.98,135.895,135.91,139600000.0
2008-12-18 05:30:00,135.915,135.935,135.9,135.935,43200000.0
2008-12-18 05:31:00,135.95,135.95,135.89,135.895,54400000.0
2008-12-18 05:32:00,135.89,135.92,135.89,135.915,22800000.0
2008-12-18 05:33:00,135.92,135.945,135.92,135.92,28600000.0
2008-12-18 05:34:00,135.93,135.945,135.885,135.935,75200000.0
2008-12-18 05:35:00,135.93,135.955,135.92,135.93,22000000.0
2008-12-18 05:36:00,135.94,135.99,135.93,135.96,57000000.0
2008-12-18 05:37:00,135.97,135.98,135.88,135.895,118400000.0
2008-12-18 05:38:00,135.89,135.895,135.86,135.885,57400000.0
2008-12-18 05:39:00,135.88,135.975,135.875,135.95,67400000.0
2008-12-18 05:40:00,135.955,135.955,135.705,135.78,174000000.0
2008-12-18 05:41:00,135.78,135.83,135.725,135.8,49200000.0
2008-12-18 05:42:00,135.795,135.835,135.735,135.78,155800000.0
2008-12-18 05:43:00,135.765,135.81,135.66,135.665,171200000.0
2008-12-18 05:44:00,135.67,135.75,135.66,135.75,177800000.0
2008-12-18 05:45:00,135.765,135.785,135.725,135.725,18400000.0
2008-12-18 05:46:00,135.73,135.8,135.705,135.79,46000000.0
2008-12-18 05:47:00,135.785,135.81,135.69,135.69,119800000.0
2008-12-18 05:48:00,135.69,135.755,135.665,135.69,117200000.0
2008-12-18 05:49:00,135.69,135.71,135.69,135.695,37000000.0
2008-12-18 05:50:00,135.695,135.735,135.695,135.725,17600000.0
2008-12-18 05:51:00,135.725,135.74,135.725,135.74,6600000.0
2008-12-18 05:52:00,135.745,135.76,135.72,135.755,71400000.0
2008-12-18 05:53:00,135.745,135.845,135.74,135.8,42200000.0
2008-12-18 05:54:00,135.8,135.895,135.785,135.895,94800000.0
2008-12-18 05:55:00,135.905,135.925,135.835,135.87,91000000.0
2008-12-18 05:56:00,135.87,135.885,135.87,135.885,27600000.0
2008-12-18 05:57:00,135.865,135.89,135.865,135.885,31400000.0
2008-12-18 05:58:00,135.895,135.9,135.875,135.88,29400000.0
2008-12-18 05:59:00,135.88,135.9,135.865,135.88,73200000.0
2008-12-18 06:00:00,135.89,135.935,135.89,135.935,33400000.0
2008-12-18 06:01:00,135.93,136.02,135.93,135.99,56400000.0
2008-12-18 06:02:00,135.99,135.99,135.945,135.97,53000000.0
2008-12-18 06:03:00,135.98,136.01,135.955,136.0,39600000.0
2008-12-18 06:04:00,136.0,136.015,135.965,136.01,100400000.0
2008-12-18 06:05:00,136.025,136.05,136.025,136.05,77200000.0
2008-12-18 06:06:00,136.06,136.06,136.05,136.05,9400000.0
2008-12-18 06:07:00,136.05,136.08,136.05,136.08,22000000.0
2008-12-18 06:08:00,136.08,136.11,136.07,136.095,28000000.0
2008-12-18 06:09:00,136.1,136.11,136.095,136.1,17600000.0
2008-12-18 06:10:00,136.105,136.11,136.07,136.07,22800000.0
2008-12-18 06:11:00,136.08,136.13,136.055,136.13,23600000.0
2008-12-18 06:12:00,136.12,136.14,136.095,136.13,16800000.0
2008-12-18 06:13:00,136.145,136.185,136.145,136.18,17800000.0
2008-12-18 06:14:00,136.19,136.19,136.115,136.155,123100000.0
2008-12-18 06:15:00,136.17,136.255,136.155,136.21,108400000.0
2008-12-18 06:16:00,136.2,136.215,136.19,136.19,178600000.0
2008-12-18 06:17:00,136.19,136.265,136.19,136.26,69800000.0
2008-12-18 06:18:00,136.305,136.35,136.235,136.345,143000000.0
2008-12-18 06:19:00,136.35,136.35,136.21,136.25,154600000.0
2008-12-18 06:20:00,136.265,136.335,136.22,136.33,138800000.0
2008-12-18 06:21:00,136.33,136.335,136.265,136.32,89000000.0
2008-12-18 06:22:00,136.32,136.32,136.24,136.275,110800000.0
2008-12-18 06:23:00,136.265,136.28,136.215,136.245,50000000.0
2008-12-18 06:24:00,136.2,136.255,136.16,136.24,155800000.0
2008-12-18 06:25:00,136.215,136.26,136.215,136.245,69600000.0
2008-12-18 06:26:00,136.25,136.27,136.205,136.26,92400000.0
2008-12-18 06:27:00,136.26,136.26,136.24,136.245,35200000.0
2008-12-18 06:28:00,136.23,136.24,136.225,136.23,30600000.0
2008-12-18 06:29:00,136.235,136.265,136.235,136.25,37800000.0
2008-12-18 06:30:00,136.235,136.27,136.235,136.26,58000000.0
2008-12-18 06:31:00,136.27,136.31,136.215,136.3,150200000.0
2008-12-18 06:32:00,136.3,136.34,136.29,136.315,81600000.0
2008-12-18 06:33:00,136.32,136.36,136.3,136.32,68000000.0
2008-12-18 06:34:00,136.325,136.325,136.305,136.31,47800000.0
2008-12-18 06:35:00,136.31,136.315,136.3,136.3,42000000.0
2008-12-18 06:36:00,136.3,136.31,136.3,136.31,34000000.0
2008-12-18 06:37:00,136.315,136.33,136.315,136.32,22000000.0
2008-12-18 06:38:00,136.32,136.32,136.3,136.3,12600000.0
2008-12-18 06:39:00,136.305,136.305,136.305,136.305,2200000.0
2008-12-18 06:40:00,136.305,136.305,136.3,136.3,14400000.0
2008-12-18 06:41:00,136.3,136.3,136.3,136.3,26400000.0
2008-12-18 06:42:00,136.3,136.3,136.3,136.3,44400000.0
2008-12-18 06:43:00,136.208,136.217,136.195,136.209,38400000.0
2008-12-18 06:44:00,136.3,136.31,136.3,136.31,53800000.0
2008-12-18 06:45:00,136.32,136.39,136.32,136.39,68200000.0
2008-12-18 06:46:00,136.375,136.385,136.315,136.365,135800000.0
2008-12-18 06:47:00,136.365,136.38,136.325,136.34,61600000.0
2008-12-18 06:48:00,136.34,136.34,136.315,136.335,36400000.0
2008-12-18 06:49:00,136.35,136.35,136.32,136.325,39000000.0
2008-12-18 06:50:00,136.32,136.335,136.32,136.335,12600000.0
2008-12-18 06:51:00,136.345,136.365,136.335,136.365,26400000.0
2008-12-18 06:52:00,136.365,136.395,136.35,136.36,105600000.0
2008-12-18 06:53:00,136.36,136.38,136.36,136.375,30800000.0
2008-12-18 06:54:00,136.375,136.38,136.345,136.365,52200000.0
2008-12-18 06:55:00,136.365,136.375,136.355,136.375,70400000.0
2008-12-18 06:56:00,136.365,136.38,136.35,136.375,46200000.0
2008-12-18 06:57:00,136.365,136.395,136.36,136.395,68200000.0
2008-12-18 06:58:00,136.37,136.375,136.37,136.37,6600000.0
2008-12-18 06:59:00,136.355,136.355,136.325,136.325,30800000.0
2008-12-18 07:00:00,136.325,136.33,136.295,136.3,36200000.0
2008-12-18 07:01:00,136.325,136.385,136.295,136.35,82800000.0
2008-12-18 07:02:00,136.36,136.36,136.355,136.355,8800000.0
2008-12-18 07:03:00,136.355,136.355,136.295,136.32,50000000.0
2008-12-18 07:04:00,136.325,136.335,136.29,136.32,72600000.0
2008-12-18 07:05:00,136.305,136.32,136.305,136.305,19800000.0
2008-12-18 07:06:00,136.305,136.305,136.3,136.3,11000000.0
2008-12-18 07:07:00,136.305,136.305,136.285,136.29,21400000.0
2008-12-18 07:08:00,136.3,136.315,136.3,136.315,30800000.0
2008-12-18 07:09:00,136.33,136.385,136.305,136.335,106000000.0
2008-12-18 07:10:00,136.34,136.4,136.32,136.385,89200000.0
2008-12-18 07:11:00,136.385,136.46,136.375,136.45,96800000.0
2008-12-18 07:12:00,136.445,136.51,136.39,136.475,89800000.0
2008-12-18 07:13:00,136.475,136.49,136.375,136.49,102800000.0
2008-12-18 07:14:00,136.5,136.5,136.45,136.465,52200000.0
2008-12-18 07:15:00,136.465,136.595,136.42,136.55,127800000.0
2008-12-18 07:16:00,136.56,136.635,136.56,136.62,70800000.0
2008-12-18 07:17:00,136.62,136.635,136.59,136.635,80200000.0
2008-12-18 07:18:00,136.635,136.675,136.615,136.66,56000000.0
2008-12-18 07:19:00,136.66,136.755,136.66,136.72,109200000.0
2008-12-18 07:20:00,136.72,137.005,136.72,137.005,184800000.0
2008-12-18 07:21:00,137.02,137.02,136.85,136.96,194000000.0
2008-12-18 07:22:00,136.97,137.04,136.865,136.895,133246000.0
2008-12-18 07:23:00,136.91,136.93,136.88,136.905,46600000.0
2008-12-18 07:24:00,136.92,136.92,136.715,136.76,71300000.0
2008-12-18 07:25:00,136.755,136.86,136.715,136.86,135400000.0
2008-12-18 07:26:00,136.865,136.865,136.75,136.84,137000000.0
2008-12-18 07:27:00,136.845,136.9,136.8,136.89,156800000.0
2008-12-18 07:28:00,136.89,136.89,136.83,136.85,58400000.0
2008-12-18 07:29:00,136.895,136.895,136.765,136.835,45800000.0
2008-12-18 07:30:00,136.835,136.835,136.655,136.705,129800000.0
2008-12-18 07:31:00,136.69,136.725,136.68,136.68,78400000.0
2008-12-18 07:32:00,136.68,136.74,136.67,136.715,95200000.0
2008-12-18 07:33:00,136.7,136.705,136.675,136.7,79600000.0
2008-12-18 07:34:00,136.71,136.71,136.67,136.69,56600000.0
2008-12-18 07:35:00,136.69,136.9,136.69,136.9,126200000.0
2008-12-18 07:36:00,136.915,136.93,136.83,136.865,250200000.0
2008-12-18 07:37:00,136.86,136.875,136.82,136.865,45400000.0
2008-12-18 07:38:00,136.875,136.98,136.85,136.935,162200000.0
2008-12-18 07:39:00,136.94,136.97,136.895,136.915,70400000.0
2008-12-18 07:40:00,136.915,136.915,136.825,136.9,55600000.0
2008-12-18 07:41:00,136.91,136.925,136.91,136.925,11000000.0
2008-12-18 07:42:00,136.94,136.965,136.9,136.955,66800000.0
2008-12-18 07:43:00,136.955,137.0,136.93,136.98,89200000.0
2008-12-18 07:44:00,136.995,137.005,136.92,136.92,77400000.0
2008-12-18 07:45:00,136.92,136.945,136.86,136.86,70600000.0
2008-12-18 07:46:00,136.91,136.91,136.785,136.845,102500000.0
2008-12-18 07:47:00,136.82,136.835,136.76,136.795,64200000.0
2008-12-18 07:48:00,136.8,136.82,136.8,136.81,28600000.0
2008-12-18 07:49:00,136.81,136.82,136.755,136.765,72600000.0
2008-12-18 07:50:00,136.765,136.78,136.72,136.72,100400000.0
2008-12-18 07:51:00,136.72,136.72,136.595,136.635,62200000.0
2008-12-18 07:52:00,136.635,136.64,136.6,136.64,49400000.0
2008-12-18 07:53:00,136.65,136.68,136.63,136.63,44600000.0
2008-12-18 07:54:00,136.625,136.64,136.535,136.61,94200000.0
2008-12-18 07:55:00,136.595,136.61,136.55,136.575,80600000.0
2008-12-18 07:56:00,136.58,136.65,136.58,136.625,37600000.0
2008-12-18 07:57:00,136.62,136.65,136.615,136.645,32200000.0
2008-12-18 07:58:00,136.65,136.76,136.625,136.71,93400000.0
2008-12-18 07:59:00,136.71,136.75,136.685,136.725,84600000.0
2008-12-18 08:00:00,136.71,136.73,136.675,136.68,115200000.0
2008-12-18 08:01:00,136.68,136.705,136.67,136.705,59000000.0
2008-12-18 08:02:00,136.715,136.72,136.67,136.68,42800000.0
2008-12-18 08:03:00,136.68,136.685,136.63,136.67,72800000.0
2008-12-18 08:04:00,136.63,136.66,136.6,136.62,40000000.0
2008-12-18 08:05:00,136.61,136.62,136.575,136.62,24400000.0
2008-12-18 08:06:00,136.62,136.62,136.515,136.55,110200000.0
2008-12-18 08:07:00,136.55,136.555,136.465,136.51,124800000.0
2008-12-18 08:08:00,136.51,136.605,136.51,136.58,126800000.0
2008-12-18 08:09:00,136.58,136.585,136.54,136.57,78600000.0
2008-12-18 08:10:00,136.575,136.64,136.57,136.64,61000000.0
2008-12-18 08:11:00,136.64,136.675,136.63,136.63,91000000.0
2008-12-18 08:12:00,136.63,136.63,136.57,136.6,97600000.0
2008-12-18 08:13:00,136.605,136.62,136.52,136.525,82400000.0
2008-12-18 08:14:00,136.535,136.61,136.53,136.565,82600000.0
2008-12-18 08:15:00,136.53,136.575,136.52,136.545,100400000.0
2008-12-18 08:16:00,136.555,136.595,136.5,136.51,103400000.0
2008-12-18 08:17:00,136.51,136.51,136.33,136.365,70200000.0
2008-12-18 08:18:00,136.365,136.405,136.225,136.25,225800000.0
2008-12-18 08:19:00,136.255,136.39,136.245,136.365,103800000.0
2008-12-18 08:20:00,136.365,136.53,136.32,136.49,104400000.0
2008-12-18 08:21:00,136.485,136.62,136.47,136.535,162600000.0
2008-12-18 08:22:00,136.525,136.59,136.495,136.59,69400000.0
2008-12-18 08:23:00,136.575,136.725,136.575,136.69,241800000.0
2008-12-18 08:24:00,136.705,136.78,136.675,136.76,146000000.0
2008-12-18 08:25:00,136.76,136.8,136.715,136.725,99200000.0
2008-12-18 08:26:00,136.71,136.84,136.71,136.84,175400000.0
2008-12-18 08:27:00,136.87,137.075,136.855,137.015,188000000.0
2008-12-18 08:28:00,137.01,137.09,136.95,136.99,207600000.0
2008-12-18 08:29:00,136.99,137.005,136.84,136.85,211400000.0
2008-12-18 08:30:00,136.85,136.85,136.735,136.78,141200000.0
2008-12-18 08:31:00,136.78,136.78,136.725,136.78,69200000.0
2008-12-18 08:32:00,136.775,136.79,136.755,136.765,74600000.0
2008-12-18 08:33:00,136.76,136.865,136.56,136.62,232400000.0
2008-12-18 08:34:00,136.62,136.74,136.62,136.69,197200000.0
2008-12-18 08:35:00,136.69,136.77,136.675,136.675,117000000.0
2008-12-18 08:36:00,136.68,136.745,136.68,136.73,107800000.0
2008-12-18 08:37:00,136.73,136.85,136.71,136.78,133000000.0
2008-12-18 08:38:00,136.775,136.795,136.635,136.675,126000000.0
2008-12-18 08:39:00,136.69,136.77,136.68,136.68,136000000.0
2008-12-18 08:40:00,136.68,136.745,136.68,136.705,114600000.0
2008-12-18 08:41:00,136.695,136.695,136.59,136.61,80200000.0
2008-12-18 08:42:00,136.61,136.61,136.585,136.595,76000000.0
2008-12-18 08:43:00,136.61,136.61,136.49,136.51,81892000.0
2008-12-18 08:44:00,136.51,136.51,136.405,136.42,60200000.0
2008-12-18 08:45:00,136.435,136.475,136.4,136.475,89000000.0
2008-12-18 08:46:00,136.485,136.49,136.265,136.37,140800000.0
2008-12-18 08:47:00,136.38,136.42,136.37,136.385,85200000.0
2008-12-18 08:48:00,136.385,136.455,136.36,136.4,88400000.0
2008-12-18 08:49:00,136.375,136.44,136.37,136.385,44000000.0
2008-12-18 08:50:00,136.38,136.39,136.325,136.39,76800000.0
2008-12-18 08:51:00,136.385,136.4,136.325,136.345,41800000.0
2008-12-18 08:52:00,136.35,136.35,136.295,136.31,92400000.0
2008-12-18 08:53:00,136.31,136.325,136.245,136.26,38400000.0
2008-12-18 08:54:00,136.26,136.26,136.08,136.18,36000000.0
2008-12-18 08:55:00,136.18,136.19,136.17,136.17,62400000.0
2008-12-18 08:56:00,136.17,136.195,136.085,136.105,35200000.0
2008-12-18 08:57:00,136.105,136.105,136.0,136.06,106600000.0
2008-12-18 08:58:00,136.07,136.24,136.06,136.195,132000000.0
2008-12-18 08:59:00,136.2,136.3,136.185,136.22,136200000.0
2008-12-18 09:00:00,136.23,136.315,136.2,136.31,85800000.0
2008-12-18 09:01:00,136.31,136.315,136.3,136.31,82800000.0
2008-12-18 09:02:00,136.31,136.34,136.24,136.26,147400000.0
2008-12-18 09:03:00,136.265,136.29,136.17,136.21,95400000.0
2008-12-18 09:04:00,136.225,136.23,136.21,136.23,46200000.0
2008-12-18 09:05:00,136.23,136.23,136.135,136.17,135000000.0
2008-12-18 09:06:00,136.185,136.285,136.145,136.145,242400000.0
2008-12-18 09:07:00,136.135,136.155,136.07,136.085,299600000.0
2008-12-18 09:08:00,136.085,136.125,136.07,136.08,385200000.0
2008-12-18 09:09:00,136.09,136.12,136.08,136.09,54000000.0
2008-12-18 09:10:00,136.09,136.09,135.995,136.045,210200000.0
2008-12-18 09:11:00,136.045,136.055,136.01,136.045,370400000.0
2008-12-18 09:12:00,136.06,136.07,136.035,136.04,84000000.0
2008-12-18 09:13:00,136.04,136.07,136.04,136.06,64800000.0
2008-12-18 09:14:00,136.06,136.075,136.05,136.05,45000000.0
2008-12-18 09:15:00,136.05,136.05,135.875,135.885,123800000.0
2008-12-18 09:16:00,135.88,135.89,135.76,135.84,110700000.0
2008-12-18 09:17:00,135.84,135.855,135.755,135.81,258600000.0
2008-12-18 09:18:00,135.81,135.81,135.635,135.76,278200000.0
2008-12-18 09:19:00,135.76,135.845,135.715,135.845,218200000.0
2008-12-18 09:20:00,135.855,135.925,135.805,135.87,269400000.0
2008-12-18 09:21:00,135.87,135.925,135.835,135.87,331800000.0
2008-12-18 09:22:00,135.895,136.22,135.865,136.18,365200000.0
2008-12-18 09:23:00,136.175,136.21,136.105,136.17,396400000.0
2008-12-18 09:24:00,136.175,136.285,136.17,136.225,220200000.0
2008-12-18 09:25:00,136.235,136.25,136.06,136.115,188200000.0
2008-12-18 09:26:00,136.105,136.115,135.98,136.0,433000000.0
2008-12-18 09:27:00,136.0,136.055,135.935,135.96,362000000.0
2008-12-18 09:28:00,135.955,135.995,135.88,135.995,445600000.0
2008-12-18 09:29:00,135.995,135.995,135.86,135.885,169800000.0
2008-12-18 09:30:00,135.885,135.98,135.88,135.95,301400000.0
2008-12-18 09:31:00,135.955,136.0,135.92,135.955,172800000.0
2008-12-18 09:32:00,135.96,135.96,135.72,135.75,148800000.0
2008-12-18 09:33:00,135.765,135.79,135.67,135.785,189000000.0
2008-12-18 09:34:00,135.785,135.875,135.785,135.84,174400000.0
2008-12-18 09:35:00,135.84,135.985,135.815,135.92,179200000.0
2008-12-18 09:36:00,135.92,135.92,135.815,135.91,125400000.0
2008-12-18 09:37:00,135.92,135.955,135.825,135.895,161400000.0
2008-12-18 09:38:00,135.9,135.93,135.885,135.925,201600000.0
2008-12-18 09:39:00,135.93,135.97,135.735,135.735,208600000.0
2008-12-18 09:40:00,135.745,135.745,135.64,135.74,278600000.0
2008-12-18 09:41:00,135.735,135.735,135.58,135.625,194800000.0
2008-12-18 09:42:00,135.635,135.71,135.62,135.665,145000000.0
2008-12-18 09:43:00,135.675,135.68,135.53,135.535,140200000.0
2008-12-18 09:44:00,135.54,135.65,135.54,135.59,146200000.0
2008-12-18 09:45:00,135.595,135.6,135.53,135.575,113600000.0
2008-12-18 09:46:00,135.57,135.6,135.355,135.355,146600000.0
2008-12-18 09:47:00,135.355,135.415,135.195,135.33,215200000.0
2008-12-18 09:48:00,135.33,135.355,135.295,135.355,161200000.0
2008-12-18 09:49:00,135.365,135.45,135.36,135.445,83200000.0
2008-12-18 09:50:00,135.44,135.485,135.37,135.38,250800000.0
2008-12-18 09:51:00,135.38,135.38,135.28,135.295,147200000.0
2008-12-18 09:52:00,135.285,135.315,135.265,135.315,143200000.0
2008-12-18 09:53:00,135.315,135.36,135.31,135.36,176200000.0
2008-12-18 09:54:00,135.36,135.49,135.295,135.49,316200000.0
2008-12-18 09:55:00,135.495,135.58,135.48,135.495,241400000.0
2008-12-18 09:56:00,135.5,135.63,135.455,135.59,236200000.0
2008-12-18 09:57:00,135.59,135.745,135.575,135.66,262900000.0
2008-12-18 09:58:00,135.66,135.74,135.58,135.61,287400000.0
2008-12-18 09:59:00,135.61,135.61,135.515,135.545,167400000.0
2008-12-18 10:00:00,135.545,135.58,135.415,135.46,291400000.0
2008-12-18 10:01:00,135.46,135.535,135.415,135.525,309400000.0
2008-12-18 10:02:00,135.525,135.61,135.525,135.57,136600000.0
2008-12-18 10:03:00,135.58,135.635,135.555,135.63,129000000.0
2008-12-18 10:04:00,135.63,135.63,135.5,135.535,132300000.0
2008-12-18 10:05:00,135.54,135.54,135.485,135.53,128600000.0
2008-12-18 10:06:00,135.535,135.745,135.535,135.675,245200000.0
2008-12-18 10:07:00,135.675,135.685,135.525,135.58,302200000.0
2008-12-18 10:08:00,135.575,135.59,135.415,135.5,344600000.0
2008-12-18 10:09:00,135.49,135.5,135.335,135.37,242000000.0
2008-12-18 10:10:00,135.37,135.385,135.335,135.385,262200000.0
2008-12-18 10:11:00,135.375,135.395,135.21,135.29,149200000.0
2008-12-18 10:12:00,135.29,135.29,135.13,135.225,242400000.0
2008-12-18 10:13:00,135.235,135.25,135.145,135.24,224200000.0
2008-12-18 10:14:00,135.255,135.45,135.255,135.385,253000000.0
2008-12-18 10:15:00,135.4,135.465,135.355,135.44,136400000.0
2008-12-18 10:16:00,135.44,135.535,135.385,135.52,373200000.0
2008-12-18 10:17:00,135.545,135.71,135.535,135.655,293200000.0
2008-12-18 10:18:00,135.66,135.675,135.645,135.65,165600000.0
2008-12-18 10:19:00,135.65,135.685,135.565,135.59,243600000.0
2008-12-18 10:20:00,135.585,135.61,135.515,135.52,277600000.0
2008-12-18 10:21:00,135.52,135.54,135.48,135.49,183600000.0
2008-12-18 10:22:00,135.49,135.62,135.465,135.525,114800000.0
2008-12-18 10:23:00,135.525,135.575,135.505,135.53,140000000.0
2008-12-18 10:24:00,135.53,135.605,135.5,135.51,310800000.0
2008-12-18 10:25:00,135.51,135.525,135.46,135.485,153400000.0
2008-12-18 10:26:00,135.485,135.49,135.24,135.25,272400000.0
2008-12-18 10:27:00,135.25,135.34,135.25,135.275,174800000.0
2008-12-18 10:28:00,135.28,135.3,135.17,135.215,244600000.0
2008-12-18 10:29:00,135.205,135.285,135.2,135.225,222200000.0
2008-12-18 10:30:00,135.245,135.255,135.225,135.23,156800000.0
2008-12-18 10:31:00,135.23,135.23,135.08,135.105,157400000.0
2008-12-18 10:32:00,135.105,135.23,135.105,135.185,189600000.0
2008-12-18 10:33:00,135.185,135.185,134.94,134.98,142600000.0
2008-12-18 10:34:00,134.98,135.04,134.97,135.04,154800000.0
2008-12-18 10:35:00,135.04,135.125,135.03,135.115,176800000.0
2008-12-18 10:36:00,135.11,135.135,134.94,134.965,151000000.0
2008-12-18 10:37:00,134.97,135.145,134.97,135.145,198400000.0
2008-12-18 10:38:00,135.165,135.19,135.07,135.085,190200000.0
2008-12-18 10:39:00,135.085,135.095,135.005,135.03,109200000.0
2008-12-18 10:40:00,135.03,135.085,135.03,135.075,65600000.0
2008-12-18 10:41:00,135.075,135.09,135.01,135.04,122400000.0
2008-12-18 10:42:00,135.055,135.18,135.02,135.155,244000000.0
2008-12-18 10:43:00,135.155,135.185,135.08,135.125,189400000.0
2008-12-18 10:44:00,135.11,135.145,135.035,135.06,348200000.0
2008-12-18 10:45:00,135.05,135.135,135.05,135.08,239400000.0
2008-12-18 10:46:00,135.09,135.285,135.08,135.28,220200000.0
2008-12-18 10:47:00,135.285,135.285,135.075,135.2,246800000.0
2008-12-18 10:48:00,135.2,135.285,135.18,135.26,194600000.0
2008-12-18 10:49:00,135.26,135.26,135.17,135.225,458400000.0
2008-12-18 10:50:00,135.24,135.265,135.195,135.24,182400000.0
2008-12-18 10:51:00,135.215,135.335,135.15,135.16,227400000.0
2008-12-18 10:52:00,135.16,135.235,135.085,135.13,251200000.0
2008-12-18 10:53:00,135.125,135.28,135.125,135.2,213400000.0
2008-12-18 10:54:00,135.215,135.265,135.2,135.25,174800000.0
2008-12-18 10:55:00,135.25,135.25,135.09,135.12,256000000.0
2008-12-18 10:56:00,135.12,135.225,135.105,135.125,256200000.0
2008-12-18 10:57:00,135.13,135.2,135.09,135.155,237600000.0
2008-12-18 10:58:00,135.155,135.21,135.09,135.1,298200000.0
2008-12-18 10:59:00,135.1,135.15,135.065,135.145,385000000.0
2008-12-18 11:00:00,135.155,135.155,135.005,135.03,234800000.0
2008-12-18 11:01:00,135.03,135.185,135.015,135.16,221200000.0
2008-12-18 11:02:00,135.145,135.36,135.095,135.22,262600000.0
2008-12-18 11:03:00,135.225,135.27,135.15,135.26,301400000.0
2008-12-18 11:04:00,135.25,135.375,135.25,135.3,199400000.0
2008-12-18 11:05:00,135.3,135.37,135.28,135.335,262600000.0
2008-12-18 11:06:00,135.35,135.35,135.255,135.31,239000000.0
2008-12-18 11:07:00,135.315,135.505,135.3,135.45,300600000.0
2008-12-18 11:08:00,135.455,135.455,135.315,135.355,348600000.0
2008-12-18 11:09:00,135.355,135.41,135.315,135.37,195400000.0
2008-12-18 11:10:00,135.36,135.37,135.29,135.35,170200000.0
2008-12-18 11:11:00,135.35,135.44,135.315,135.42,157800000.0
2008-12-18 11:12:00,135.42,135.42,135.285,135.295,212800000.0
2008-12-18 11:13:00,135.29,135.295,135.155,135.2,292800000.0
2008-12-18 11:14:00,135.2,135.325,135.2,135.285,413600000.0
2008-12-18 11:15:00,135.305,135.335,135.24,135.25,282200000.0
2008-12-18 11:16:00,135.25,135.3,135.19,135.3,321000000.0
2008-12-18 11:17:00,135.31,135.41,135.265,135.37,212600000.0
2008-12-18 11:18:00,135.37,135.515,135.345,135.51,276000000.0
2008-12-18 11:19:00,135.525,135.53,135.415,135.44,240200000.0
2008-12-18 11:20:00,135.455,135.565,135.425,135.525,241000000.0
2008-12-18 11:21:00,135.53,135.53,135.35,135.36,295400000.0
2008-12-18 11:22:00,135.365,135.37,135.195,135.195,260800000.0
2008-12-18 11:23:00,135.18,135.375,135.135,135.35,319200000.0
2008-12-18 11:24:00,135.35,135.37,135.28,135.31,263200000.0
2008-12-18 11:25:00,135.305,135.43,135.295,135.37,215200000.0
2008-12-18 11:26:00,135.395,135.475,135.395,135.435,152000000.0
2008-12-18 11:27:00,135.435,135.445,135.36,135.4,286800000.0
2008-12-18 11:28:00,135.435,135.485,135.265,135.285,228800000.0
2008-12-18 11:29:00,135.29,135.44,135.29,135.36,236000000.0
2008-12-18 11:30:00,135.36,135.79,135.36,135.715,220000000.0
2008-12-18 11:31:00,135.73,135.93,135.72,135.89,292200000.0
2008-12-18 11:32:00,135.895,135.96,135.815,135.96,273600000.0
2008-12-18 11:33:00,135.96,136.105,135.945,136.1,265800000.0
2008-12-18 11:34:00,136.115,136.48,136.095,136.48,348000000.0
2008-12-18 11:35:00,136.475,136.58,136.39,136.425,294400000.0
2008-12-18 11:36:00,136.44,136.56,136.38,136.56,314400000.0
2008-12-18 11:37:00,136.575,136.71,136.51,136.71,309600000.0
2008-12-18 11:38:00,136.71,136.87,136.615,136.625,415000000.0
2008-12-18 11:39:00,136.625,136.895,136.56,136.895,446000000.0
2008-12-18 11:40:00,136.905,137.01,136.865,136.945,336000000.0
2008-12-18 11:41:00,136.95,137.725,136.915,137.725,393000000.0
2008-12-18 11:42:00,137.73,138.105,137.625,137.665,351000000.0
2008-12-18 11:43:00,137.67,137.67,137.315,137.315,403200000.0
2008-12-18 11:44:00,137.33,137.33,137.045,137.16,412600000.0
2008-12-18 11:45:00,137.165,137.205,137.04,137.16,549200000.0
2008-12-18 11:46:00,137.18,137.245,137.04,137.07,432800000.0
2008-12-18 11:47:00,137.07,137.185,136.905,137.165,468400000.0
2008-12-18 11:48:00,137.16,137.375,137.15,137.305,260800000.0
2008-12-18 11:49:00,137.315,137.84,137.295,137.795,463600000.0
2008-12-18 11:50:00,137.77,137.77,136.215,136.47,406400000.0
2008-12-18 11:51:00,136.505,136.71,136.205,136.235,428700000.0
2008-12-18 11:52:00,136.305,136.605,136.16,136.355,308000000.0
2008-12-18 11:53:00,136.33,136.415,136.23,136.415,320400000.0
2008-12-18 11:54:00,136.39,136.66,136.355,136.54,394800000.0
2008-12-18 11:55:00,136.54,136.79,136.54,136.67,338400000.0
2008-12-18 11:56:00,136.67,136.765,136.55,136.715,374600000.0
2008-12-18 11:57:00,136.715,136.745,136.58,136.63,447800000.0
2008-12-18 11:58:00,136.62,136.765,136.53,136.53,278400000.0
2008-12-18 11:59:00,136.54,136.655,136.505,136.6,340000000.0
2008-12-18 12:00:00,136.62,136.845,136.565,136.785,247600000.0
2008-12-18 12:01:00,136.8,136.8,136.665,136.725,217800000.0
2008-12-18 12:02:00,136.72,136.72,136.59,136.6,132600000.0
2008-12-18 12:03:00,136.6,136.685,136.6,136.65,127200000.0
2008-12-18 12:04:00,136.675,136.99,136.665,136.92,210600000.0
2008-12-18 12:05:00,136.92,136.92,136.755,136.775,139600000.0
2008-12-18 12:06:00,136.78,137.04,136.77,136.96,290400000.0
2008-12-18 12:07:00,136.96,137.045,136.915,136.95,170400000.0
2008-12-18 12:08:00,136.955,137.135,136.84,137.135,177400000.0
2008-12-18 12:09:00,137.13,137.345,137.09,137.285,206200000.0
2008-12-18 12:10:00,137.29,137.29,137.0,137.0,253600000.0
2008-12-18 12:11:00,137.0,137.085,136.86,136.98,265200000.0
2008-12-18 12:12:00,136.945,137.075,136.87,136.98,327800000.0
2008-12-18 12:13:00,136.98,137.17,136.96,136.96,247000000.0
2008-12-18 12:14:00,136.96,136.985,136.795,136.92,259400000.0
2008-12-18 12:15:00,136.935,136.935,136.76,136.82,217000000.0
2008-12-18 12:16:00,136.825,136.885,136.75,136.82,159600000.0
2008-12-18 12:17:00,136.85,136.85,136.77,136.81,209800000.0
2008-12-18 12:18:00,136.82,136.855,136.575,136.61,271600000.0
2008-12-18 12:19:00,136.61,136.745,136.45,136.455,257200000.0
2008-12-18 12:20:00,136.455,136.56,136.37,136.52,234400000.0
2008-12-18 12:21:00,136.54,136.65,136.48,136.58,299000000.0
2008-12-18 12:22:00,136.595,136.6,136.505,136.575,152200000.0
2008-12-18 12:23:00,136.58,136.66,136.545,136.66,79400000.0
2008-12-18 12:24:00,136.645,136.705,136.545,136.69,230600000.0
2008-12-18 12:25:00,136.685,136.735,136.595,136.64,239800000.0
2008-12-18 12:26:00,136.64,136.645,136.605,136.63,180800000.0
2008-12-18 12:27:00,136.63,136.685,136.525,136.665,270800000.0
2008-12-18 12:28:00,136.675,136.81,136.63,136.78,182900000.0
2008-12-18 12:29:00,136.78,136.835,136.725,136.83,179000000.0
2008-12-18 12:30:00,136.855,136.99,136.845,136.915,237400000.0
2008-12-18 12:31:00,136.915,136.915,136.61,136.805,183000000.0
2008-12-18 12:32:00,136.805,136.91,136.755,136.85,229200000.0
2008-12-18 12:33:00,136.79,136.82,136.47,136.565,282200000.0
2008-12-18 12:34:00,136.575,136.585,136.46,136.585,239200000.0
2008-12-18 12:35:00,136.615,136.705,136.52,136.66,293200000.0
2008-12-18 12:36:00,136.665,136.67,136.565,136.655,153400000.0
2008-12-18 12:37:00,136.65,136.65,136.33,136.33,192400000.0
2008-12-18 12:38:00,136.365,136.495,136.27,136.495,187000000.0
2008-12-18 12:39:00,136.5,136.6,136.445,136.545,232200000.0
2008-12-18 12:40:00,136.535,136.605,136.375,136.48,355400000.0
2008-12-18 12:41:00,136.49,136.61,136.475,136.59,191800000.0
2008-12-18 12:42:00,136.59,136.59,136.395,136.5,154400000.0
2008-12-18 12:43:00,136.445,136.545,136.24,136.535,269600000.0
2008-12-18 12:44:00,136.535,136.655,136.47,136.535,237000000.0
2008-12-18 12:45:00,136.49,136.515,136.295,136.415,196600000.0
2008-12-18 12:46:00,136.405,136.45,136.265,136.345,271800000.0
2008-12-18 12:47:00,136.33,136.485,136.33,136.425,349600000.0
2008-12-18 12:48:00,136.43,136.645,136.37,136.47,322000000.0
2008-12-18 12:49:00,136.5,136.67,136.495,136.67,181400000.0
2008-12-18 12:50:00,136.67,136.8,136.645,136.795,156400000.0
2008-12-18 12:51:00,136.795,136.81,136.53,136.74,186800000.0
2008-12-18 12:52:00,136.74,136.8,136.69,136.745,118000000.0
2008-12-18 12:53:00,136.745,136.775,136.69,136.715,213200000.0
2008-12-18 12:54:00,136.71,136.77,136.675,136.75,145800000.0
2008-12-18 12:55:00,136.765,136.805,136.74,136.795,121800000.0
2008-12-18 12:56:00,136.805,136.995,136.65,136.985,180200000.0
2008-12-18 12:57:00,136.995,137.04,136.745,136.8,218200000.0
2008-12-18 12:58:00,136.8,136.86,136.8,136.855,134600000.0
2008-12-18 12:59:00,136.845,136.92,136.68,136.9,199800000.0
2008-12-18 13:00:00,136.905,137.205,136.855,137.02,276600000.0
2008-12-18 13:01:00,137.02,137.04,136.85,137.01,331200000.0
2008-12-18 13:02:00,137.025,137.2,137.015,137.105,222000000.0
2008-12-18 13:03:00,137.11,137.2,137.07,137.075,145400000.0
2008-12-18 13:04:00,137.075,137.105,136.9,136.98,170600000.0
2008-12-18 13:05:00,136.99,137.055,136.96,137.02,141000000.0
2008-12-18 13:06:00,137.02,137.09,136.94,137.08,133800000.0
2008-12-18 13:07:00,137.09,137.405,137.08,137.405,229400000.0
2008-12-18 13:08:00,137.395,137.475,137.14,137.39,168300000.0
2008-12-18 13:09:00,137.385,137.44,137.11,137.245,184000000.0
2008-12-18 13:10:00,137.245,137.305,137.17,137.285,209200000.0
2008-12-18 13:11:00,137.29,137.3,137.22,137.285,126600000.0
2008-12-18 13:12:00,137.29,137.385,137.24,137.35,212000000.0
2008-12-18 13:13:00,137.35,137.35,137.205,137.28,179400000.0
2008-12-18 13:14:00,137.28,137.37,137.26,137.32,173000000.0
2008-12-18 13:15:00,137.32,137.355,137.21,137.28,229600000.0
2008-12-18 13:16:00,137.295,137.455,137.27,137.44,175200000.0
2008-12-18 13:17:00,137.45,137.68,137.45,137.545,271600000.0
2008-12-18 13:18:00,137.565,137.655,137.55,137.635,170200000.0
2008-12-18 13:19:00,137.625,137.69,137.53,137.62,194800000.0
2008-12-18 13:20:00,137.565,137.635,137.545,137.585,179400000.0
2008-12-18 13:21:00,137.59,137.59,137.435,137.495,173400000.0
2008-12-18 13:22:00,137.485,137.545,137.485,137.515,182600000.0
2008-12-18 13:23:00,137.515,137.57,137.295,137.38,200200000.0
2008-12-18 13:24:00,137.37,137.58,137.37,137.515,159400000.0
2008-12-18 13:25:00,137.52,137.57,137.43,137.51,241000000.0
2008-12-18 13:26:00,137.51,137.6,137.4,137.405,187800000.0
2008-12-18 13:27:00,137.405,137.49,137.365,137.365,178200000.0
2008-12-18 13:28:00,137.39,137.455,137.295,137.35,248400000.0
2008-12-18 13:29:00,137.345,137.42,137.34,137.375,253800000.0
2008-12-18 13:30:00,137.38,137.4,137.225,137.23,153200000.0
2008-12-18 13:31:00,137.24,137.3,137.23,137.28,125200000.0
2008-12-18 13:32:00,137.28,137.285,137.185,137.195,119600000.0
2008-12-18 13:33:00,137.195,137.26,137.175,137.24,149800000.0
2008-12-18 13:34:00,137.24,137.33,137.21,137.33,213200000.0
2008-12-18 13:35:00,137.325,137.385,137.27,137.32,178400000.0
2008-12-18 13:36:00,137.325,137.425,137.275,137.425,157400000.0
2008-12-18 13:37:00,137.42,137.42,137.215,137.325,234400000.0
2008-12-18 13:38:00,137.335,137.37,137.295,137.315,187000000.0
2008-12-18 13:39:00,137.32,137.32,137.075,137.105,167400000.0
2008-12-18 13:40:00,137.105,137.18,137.065,137.115,205600000.0
2008-12-18 13:41:00,137.115,137.275,137.11,137.275,219600000.0
2008-12-18 13:42:00,137.275,137.3,136.955,137.195,313400000.0
2008-12-18 13:43:00,137.195,137.21,137.105,137.14,216800000.0
2008-12-18 13:44:00,137.15,137.285,137.12,137.19,288800000.0
2008-12-18 13:45:00,137.19,137.3,137.17,137.245,277600000.0
2008-12-18 13:46:00,137.26,137.315,137.24,137.305,235200000.0
2008-12-18 13:47:00,137.3,137.32,137.205,137.305,194000000.0
2008-12-18 13:48:00,137.305,137.34,137.255,137.33,249400000.0
2008-12-18 13:49:00,137.35,137.425,137.295,137.37,296000000.0
2008-12-18 13:50:00,137.39,137.39,137.175,137.19,197200000.0
2008-12-18 13:51:00,137.19,137.205,137.18,137.19,153600000.0
2008-12-18 13:52:00,137.19,137.21,137.18,137.19,282800000.0
2008-12-18 13:53:00,137.19,137.215,137.145,137.215,247000000.0
2008-12-18 13:54:00,137.23,137.375,137.185,137.335,199800001.0
2008-12-18 13:55:00,137.325,137.35,137.065,137.14,136000000.0
2008-12-18 13:56:00,137.135,137.23,137.07,137.135,200000000.0
2008-12-18 13:57:00,137.12,137.335,137.07,137.27,200400000.0
2008-12-18 13:58:00,137.26,137.335,137.215,137.335,116200000.0
2008-12-18 13:59:00,137.335,137.395,137.275,137.345,137600000.0
2008-12-18 14:00:00,137.345,137.365,137.23,137.27,146200000.0
2008-12-18 14:01:00,137.28,137.335,137.215,137.29,179000000.0
2008-12-18 14:02:00,137.28,137.37,137.27,137.28,193800000.0
2008-12-18 14:03:00,137.28,137.35,137.265,137.3,232000000.0
2008-12-18 14:04:00,137.29,137.32,137.135,137.145,226200000.0
2008-12-18 14:05:00,137.145,137.195,136.97,137.085,272900000.0
2008-12-18 14:06:00,137.085,137.125,136.97,137.005,238800000.0
2008-12-18 14:07:00,137.005,137.135,136.99,137.075,214400000.0
2008-12-18 14:08:00,137.095,137.1,137.06,137.085,128400000.0
2008-12-18 14:09:00,137.085,137.135,137.0,137.125,178400000.0
2008-12-18 14:10:00,137.1,137.11,136.975,136.985,169000000.0
2008-12-18 14:11:00,136.985,136.985,136.84,136.87,222000000.0
2008-12-18 14:12:00,136.885,136.93,136.78,136.815,171000000.0
2008-12-18 14:13:00,136.815,136.845,136.79,136.805,146800000.0
2008-12-18 14:14:00,136.805,136.98,136.8,136.96,231800000.0
2008-12-18 14:15:00,136.955,137.035,136.875,136.96,227000000.0
2008-12-18 14:16:00,136.965,137.02,136.83,137.015,229800000.0
2008-12-18 14:17:00,137.015,137.135,136.94,137.13,189800000.0
2008-12-18 14:18:00,137.125,137.295,137.105,137.255,205400000.0
2008-12-18 14:19:00,137.255,137.26,137.08,137.145,266200000.0
2008-12-18 14:20:00,137.17,137.18,136.955,136.985,228000000.0
2008-12-18 14:21:00,137.005,137.13,136.96,137.13,240200000.0
2008-12-18 14:22:00,137.14,137.175,137.02,137.11,192200000.0
2008-12-18 14:23:00,137.105,137.175,136.96,136.975,214800000.0
2008-12-18 14:24:00,136.965,137.1,136.935,137.08,193600000.0
2008-12-18 14:25:00,137.08,137.115,136.93,136.94,221200000.0
2008-12-18 14:26:00,136.94,137.01,136.935,136.98,147400000.0
2008-12-18 14:27:00,136.98,136.99,136.775,136.985,147800000.0
2008-12-18 14:28:00,136.98,137.025,136.825,136.97,203000000.0
2008-12-18 14:29:00,136.97,136.97,136.84,136.915,214400000.0
2008-12-18 14:30:00,136.93,137.05,136.9,137.04,143200000.0
2008-12-18 14:31:00,137.04,137.04,136.835,136.845,176100000.0
2008-12-18 14:32:00,136.865,136.915,136.84,136.915,219600000.0
2008-12-18 14:33:00,136.85,136.855,136.595,136.61,207600000.0
2008-12-18 14:34:00,136.61,136.63,136.395,136.505,339200000.0
2008-12-18 14:35:00,136.52,136.53,136.44,136.445,167000000.0
2008-12-18 14:36:00,136.45,136.49,136.325,136.345,143000000.0
2008-12-18 14:37:00,136.34,136.365,136.11,136.145,185400000.0
2008-12-18 14:38:00,136.155,136.195,136.135,136.17,141000000.0
2008-12-18 14:39:00,136.195,136.225,136.05,136.09,138000000.0
2008-12-18 14:40:00,136.095,136.1,135.895,136.07,176800000.0
2008-12-18 14:41:00,136.08,136.11,135.945,136.01,169400000.0
2008-12-18 14:42:00,136.02,136.03,135.665,135.77,213800000.0
2008-12-18 14:43:00,135.78,135.9,135.765,135.86,142200000.0
2008-12-18 14:44:00,135.86,135.87,135.675,135.69,174600000.0
2008-12-18 14:45:00,135.695,135.745,135.64,135.645,180800000.0
2008-12-18 14:46:00,135.66,135.78,135.55,135.55,248000000.0
2008-12-18 14:47:00,135.565,135.635,135.445,135.445,182800000.0
2008-12-18 14:48:00,135.48,135.5,135.39,135.425,219200000.0
2008-12-18 14:49:00,135.455,135.575,135.44,135.49,147000000.0
2008-12-18 14:50:00,135.49,135.73,135.49,135.73,177000000.0
2008-12-18 14:51:00,135.74,135.775,135.705,135.775,121600000.0
2008-12-18 14:52:00,135.765,135.835,135.75,135.795,172800000.0
2008-12-18 14:53:00,135.8,135.8,135.705,135.73,133600000.0
2008-12-18 14:54:00,135.735,135.8,135.665,135.695,161600000.0
2008-12-18 14:55:00,135.695,135.84,135.695,135.815,185200000.0
2008-12-18 14:56:00,135.815,135.89,135.775,135.805,130200000.0
2008-12-18 14:57:00,135.795,135.86,135.79,135.86,123000000.0
2008-12-18 14:58:00,135.825,135.86,135.77,135.78,105800000.0
2008-12-18 14:59:00,135.785,135.81,135.685,135.695,113600000.0
2008-12-18 15:00:00,135.735,135.89,135.695,135.72,164800000.0
2008-12-18 15:01:00,135.72,135.78,135.58,135.6,158400000.0
2008-12-18 15:02:00,135.595,135.745,135.555,135.745,171600000.0
2008-12-18 15:03:00,135.745,135.77,135.7,135.74,152000000.0
2008-12-18 15:04:00,135.74,135.785,135.68,135.72,159800000.0
2008-12-18 15:05:00,135.73,135.825,135.63,135.82,215000000.0
2008-12-18 15:06:00,135.835,135.9,135.785,135.845,201600000.0
2008-12-18 15:07:00,135.855,135.9,135.79,135.835,149600000.0
2008-12-18 15:08:00,135.825,135.835,135.415,135.495,180800000.0
2008-12-18 15:09:00,135.495,135.775,135.495,135.665,202400000.0
2008-12-18 15:10:00,135.68,135.71,135.56,135.7,171600000.0
2008-12-18 15:11:00,135.715,135.76,135.65,135.65,193800000.0
2008-12-18 15:12:00,135.645,135.75,135.62,135.74,174400000.0
2008-12-18 15:13:00,135.74,135.76,135.55,135.605,223200000.0
2008-12-18 15:14:00,135.615,135.875,135.59,135.875,182800000.0
2008-12-18 15:15:00,135.885,135.99,135.825,135.975,218000000.0
2008-12-18 15:16:00,135.96,136.18,135.96,136.045,243600000.0
2008-12-18 15:17:00,136.055,136.13,135.99,136.125,195800000.0
2008-12-18 15:18:00,136.085,136.105,135.995,136.04,210000000.0
2008-12-18 15:19:00,136.04,136.235,136.04,136.23,145200000.0
2008-12-18 15:20:00,136.235,136.305,136.195,136.225,204000000.0
2008-12-18 15:21:00,136.23,136.395,136.215,136.3,254400000.0
2008-12-18 15:22:00,136.29,136.29,136.135,136.2,205200000.0
2008-12-18 15:23:00,136.2,136.29,136.185,136.29,173600000.0
2008-12-18 15:24:00,136.29,136.305,136.24,136.295,174800000.0
2008-12-18 15:25:00,136.29,136.485,136.28,136.4,182800000.0
2008-12-18 15:26:00,136.4,136.455,136.35,136.385,222000000.0
2008-12-18 15:27:00,136.4,136.465,136.365,136.39,249000000.0
2008-12-18 15:28:00,136.39,136.42,136.26,136.29,176600000.0
2008-12-18 15:29:00,136.28,136.535,136.265,136.485,266800000.0
2008-12-18 15:30:00,136.49,136.545,136.27,136.35,160400000.0
2008-12-18 15:31:00,136.35,136.365,136.15,136.2,274400000.0
2008-12-18 15:32:00,136.2,136.23,136.135,136.175,225000000.0
2008-12-18 15:33:00,136.19,136.21,136.18,136.205,152800000.0
2008-12-18 15:34:00,136.21,136.255,136.19,136.235,161000000.0
2008-12-18 15:35:00,136.225,136.255,136.065,136.065,201200000.0
2008-12-18 15:36:00,136.05,136.13,136.045,136.055,173600000.0
2008-12-18 15:37:00,136.06,136.135,135.9,135.935,209000000.0
2008-12-18 15:38:00,135.935,136.065,135.78,136.005,259000000.0
2008-12-18 15:39:00,136.005,136.03,135.94,135.95,260000000.0
2008-12-18 15:40:00,135.955,136.04,135.955,136.04,142200000.0
2008-12-18 15:41:00,136.055,136.075,135.935,135.96,210600000.0
2008-12-18 15:42:00,135.95,136.0,135.785,135.835,222800000.0
2008-12-18 15:43:00,135.855,135.92,135.795,135.87,262400000.0
2008-12-18 15:44:00,135.87,136.015,135.82,135.88,223800000.0
2008-12-18 15:45:00,135.865,135.96,135.825,135.935,177400000.0
2008-12-18 15:46:00,135.93,135.95,135.825,135.85,160600000.0
2008-12-18 15:47:00,135.85,135.875,135.8,135.855,109800000.0
2008-12-18 15:48:00,135.865,135.96,135.85,135.915,162000000.0
2008-12-18 15:49:00,135.92,135.945,135.79,135.83,214400000.0
2008-12-18 15:50:00,135.83,135.835,135.67,135.71,169600000.0
2008-12-18 15:51:00,135.72,135.835,135.72,135.82,177600000.0
2008-12-18 15:52:00,135.815,135.84,135.715,135.81,180200000.0
2008-12-18 15:53:00,135.795,135.875,135.755,135.875,176000000.0
2008-12-18 15:54:00,135.875,135.995,135.855,135.955,160000000.0
2008-12-18 15:55:00,135.945,136.11,135.915,136.025,209600000.0
2008-12-18 15:56:00,136.025,136.125,135.905,135.96,179000000.0
2008-12-18 15:57:00,135.96,136.03,135.875,136.005,161600000.0
2008-12-18 15:58:00,136.005,136.08,135.98,135.99,157200000.0
2008-12-18 15:59:00,135.995,136.17,135.985,136.01,197800000.0
2008-12-18 16:00:00,135.985,136.005,135.905,135.965,167200000.0
2008-12-18 16:01:00,135.95,135.965,135.835,135.86,193600000.0
2008-12-18 16:02:00,135.865,135.885,135.695,135.705,196400000.0
2008-12-18 16:03:00,135.705,135.725,135.25,135.25,213200000.0
2008-12-18 16:04:00,135.27,135.295,135.085,135.25,192400000.0
2008-12-18 16:05:00,135.26,135.26,135.02,135.02,204800000.0
2008-12-18 16:06:00,135.01,135.07,134.945,135.015,180000000.0
2008-12-18 16:07:00,135.03,135.255,135.03,135.135,173800000.0
2008-12-18 16:08:00,135.145,135.355,135.145,135.345,164000000.0
2008-12-18 16:09:00,135.365,135.42,135.21,135.21,165200000.0
2008-12-18 16:10:00,135.23,135.36,135.195,135.36,191200000.0
2008-12-18 16:11:00,135.36,135.39,135.265,135.36,168000000.0
2008-12-18 16:12:00,135.355,135.525,135.355,135.46,153800000.0
2008-12-18 16:13:00,135.45,135.51,135.395,135.395,145600000.0
2008-12-18 16:14:00,135.42,135.505,135.405,135.49,132800000.0
2008-12-18 16:15:00,135.5,135.585,135.48,135.565,153600000.0
2008-12-18 16:16:00,135.565,135.63,135.415,135.42,158400000.0
2008-12-18 16:17:00,135.415,135.5,135.36,135.445,121600000.0
2008-12-18 16:18:00,135.47,135.525,135.45,135.505,142400000.0
2008-12-18 16:19:00,135.515,135.515,135.39,135.42,149800000.0
2008-12-18 16:20:00,135.42,135.525,135.395,135.52,176000000.0
2008-12-18 16:21:00,135.535,135.57,135.34,135.38,266400000.0
2008-12-18 16:22:00,135.38,135.38,135.115,135.27,234600000.0
2008-12-18 16:23:00,135.27,135.325,135.035,135.095,373000000.0
2008-12-18 16:24:00,135.05,135.19,135.0,135.155,356000000.0
2008-12-18 16:25:00,135.16,135.245,135.095,135.2,321000000.0
2008-12-18 16:26:00,135.21,135.35,135.165,135.3,281400000.0
2008-12-18 16:27:00,135.305,135.455,135.28,135.375,326000000.0
2008-12-18 16:28:00,135.385,135.55,135.385,135.55,313600000.0
2008-12-18 16:29:00,135.55,135.58,135.405,135.47,330400000.0
2008-12-18 16:30:00,135.48,135.48,135.355,135.355,305600000.0
2008-12-18 16:31:00,135.345,135.405,135.33,135.405,375600000.0
2008-12-18 16:32:00,135.42,135.63,135.415,135.63,342399999.0
2008-12-18 16:33:00,135.63,135.64,135.55,135.64,442200000.0
2008-12-18 16:34:00,135.64,135.665,135.535,135.55,374600000.0
2008-12-18 16:35:00,135.57,135.6,135.515,135.59,391800002.0
2008-12-18 16:36:00,135.62,135.695,135.555,135.56,370000000.0
2008-12-18 16:37:00,135.575,135.65,135.555,135.59,207600000.0
2008-12-18 16:38:00,135.575,135.84,135.45,135.8,326800000.0
2008-12-18 16:39:00,135.8,135.87,135.72,135.87,247200000.0
2008-12-18 16:40:00,135.88,136.07,135.81,135.98,339400000.0
2008-12-18 16:41:00,136.02,136.13,135.98,136.125,343400000.0
2008-12-18 16:42:00,136.11,136.31,136.105,136.27,314000000.0
2008-12-18 16:43:00,136.255,136.27,136.085,136.085,314000000.0
2008-12-18 16:44:00,136.04,136.1,136.02,136.05,244200000.0
2008-12-18 16:45:00,136.07,136.135,135.96,136.03,256000000.0
2008-12-18 16:46:00,136.035,136.155,135.975,136.02,274400000.0
2008-12-18 16:47:00,136.02,136.14,135.845,136.1,455400000.0
2008-12-18 16:48:00,136.1,136.185,136.04,136.12,251600000.0
2008-12-18 16:49:00,136.105,136.28,136.02,136.035,424200000.0
2008-12-18 16:50:00,136.025,136.04,135.85,135.85,420600000.0
2008-12-18 16:51:00,135.865,135.955,135.67,135.67,387400000.0
2008-12-18 16:52:00,135.675,135.695,135.535,135.615,395600000.0
2008-12-18 16:53:00,135.595,135.7,135.445,135.49,313600000.0
2008-12-18 16:54:00,135.49,135.49,135.225,135.34,286600000.0
2008-12-18 16:55:00,135.325,135.37,135.21,135.31,360800000.0
2008-12-18 16:56:00,135.31,135.415,135.3,135.375,334000000.0
2008-12-18 16:57:00,135.375,135.475,135.37,135.44,239600000.0
2008-12-18 16:58:00,135.44,135.525,135.425,135.525,215600000.0
2008-12-18 16:59:00,135.525,135.605,135.465,135.475,170000000.0
2008-12-18 17:00:00,135.48,135.765,135.48,135.765,454200000.0
2008-12-18 17:01:00,135.78,135.975,135.77,135.89,236800000.0
2008-12-18 17:02:00,135.895,135.94,135.79,135.81,208600000.0
2008-12-18 17:03:00,135.815,135.865,135.76,135.835,341800000.0
2008-12-18 17:04:00,135.84,135.84,135.695,135.78,322400000.0
2008-12-18 17:05:00,135.765,135.785,135.69,135.745,251600000.0
2008-12-18 17:06:00,135.745,135.815,135.735,135.79,151600000.0
2008-12-18 17:07:00,135.8,135.86,135.77,135.85,148200000.0
2008-12-18 17:08:00,135.835,135.925,135.81,135.88,241600000.0
2008-12-18 17:09:00,135.88,136.02,135.88,136.015,220400000.0
2008-12-18 17:10:00,136.03,136.06,136.01,136.015,169600000.0
2008-12-18 17:11:00,136.02,136.21,136.01,136.2,211000000.0
2008-12-18 17:12:00,136.19,136.195,136.025,136.1,347800000.0
2008-12-18 17:13:00,136.1,136.15,136.025,136.055,302000000.0
2008-12-18 17:14:00,136.055,136.055,135.925,135.96,255200000.0
2008-12-18 17:15:00,135.945,136.045,135.93,136.025,211000000.0
2008-12-18 17:16:00,136.005,136.095,135.99,136.04,178400000.0
2008-12-18 17:17:00,136.04,136.125,136.04,136.08,135200000.0
2008-12-18 17:18:00,136.09,136.105,135.96,135.985,103000000.0
2008-12-18 17:19:00,135.995,136.045,135.95,135.99,141800000.0
2008-12-18 17:20:00,135.96,136.13,135.96,136.05,197000000.0
2008-12-18 17:21:00,136.05,136.145,136.025,136.07,251400000.0
2008-12-18 17:22:00,136.08,136.135,136.005,136.09,166400000.0
2008-12-18 17:23:00,136.09,136.135,136.085,136.095,188600000.0
2008-12-18 17:24:00,136.105,136.185,136.06,136.085,214600000.0
2008-12-18 17:25:00,136.085,136.12,136.0,136.085,237200000.0
2008-12-18 17:26:00,136.1,136.135,136.065,136.135,177800000.0
2008-12-18 17:27:00,136.135,136.255,136.12,136.255,185600000.0
2008-12-18 17:28:00,136.27,136.345,136.22,136.335,133400000.0
2008-12-18 17:29:00,136.325,136.34,136.08,136.11,229600000.0
2008-12-18 17:30:00,136.11,136.115,136.005,136.05,232800000.0
2008-12-18 17:31:00,136.05,136.115,135.98,136.065,302800000.0
2008-12-18 17:32:00,136.065,136.175,136.065,136.135,356400000.0
2008-12-18 17:33:00,136.145,136.26,136.145,136.195,137600000.0
2008-12-18 17:34:00,136.2,136.21,136.085,136.12,167800000.0
2008-12-18 17:35:00,136.12,136.135,136.115,136.135,123200000.0
2008-12-18 17:36:00,136.135,136.16,136.125,136.135,96000000.0
2008-12-18 17:37:00,136.125,136.23,136.125,136.22,192200000.0
2008-12-18 17:38:00,136.21,136.345,136.2,136.345,168800000.0
2008-12-18 17:39:00,136.345,136.39,136.325,136.39,93600000.0
2008-12-18 17:40:00,136.405,136.42,136.355,136.395,114200000.0
2008-12-18 17:41:00,136.395,136.5,136.395,136.5,138400000.0
2008-12-18 17:42:00,136.51,136.54,136.415,136.43,255400000.0
2008-12-18 17:43:00,136.41,136.505,136.41,136.505,89600000.0
2008-12-18 17:44:00,136.485,136.505,136.375,136.42,163000000.0
2008-12-18 17:45:00,136.42,136.54,136.41,136.5,262200000.0
2008-12-18 17:46:00,136.515,136.535,136.445,136.51,156200000.0
2008-12-18 17:47:00,136.515,136.67,136.465,136.67,163200000.0
2008-12-18 17:48:00,136.675,136.8,136.635,136.645,230200000.0
2008-12-18 17:49:00,136.65,136.7,136.63,136.69,140800000.0
2008-12-18 17:50:00,136.69,136.695,136.555,136.645,160000000.0
2008-12-18 17:51:00,136.58,136.725,136.545,136.67,215600000.0
2008-12-18 17:52:00,136.67,136.675,136.595,136.655,134400000.0
2008-12-18 17:53:00,136.655,136.655,136.555,136.585,138400000.0
2008-12-18 17:54:00,136.6,136.71,136.58,136.665,114400000.0
2008-12-18 17:55:00,136.65,136.71,136.635,136.66,137800000.0
2008-12-18 17:56:00,136.66,136.79,136.655,136.765,158400000.0
2008-12-18 17:57:00,136.775,136.98,136.745,136.97,269200000.0
2008-12-18 17:58:00,136.98,137.085,136.96,137.08,214600000.0
2008-12-18 17:59:00,137.08,137.08,136.73,136.79,190400000.0
2008-12-18 18:00:00,136.805,136.83,136.735,136.79,179200000.0
2008-12-18 18:01:00,136.775,136.775,136.5,136.63,180200000.0
2008-12-18 18:02:00,136.625,136.635,136.505,136.57,161000000.0
2008-12-18 18:03:00,136.57,136.615,136.505,136.54,178400000.0
2008-12-18 18:04:00,136.54,136.605,136.425,136.59,254000000.0
2008-12-18 18:05:00,136.59,136.75,136.225,136.3,242900000.0
2008-12-18 18:06:00,136.31,136.51,136.28,136.51,236000000.0
2008-12-18 18:07:00,136.51,136.74,136.51,136.59,226000000.0
2008-12-18 18:08:00,136.575,136.63,136.385,136.47,246000000.0
2008-12-18 18:09:00,136.485,136.565,136.455,136.48,253000000.0
2008-12-18 18:10:00,136.48,136.48,136.23,136.31,220000000.0
2008-12-18 18:11:00,136.31,136.49,136.225,136.41,287200000.0
2008-12-18 18:12:00,136.41,136.41,136.095,136.125,384800000.0
2008-12-18 18:13:00,136.13,136.225,135.685,135.79,301700000.0
2008-12-18 18:14:00,135.765,135.795,135.485,135.735,294000000.0
2008-12-18 18:15:00,135.755,135.84,135.66,135.765,301200000.0
2008-12-18 18:16:00,135.785,135.93,135.645,135.92,301600000.0
2008-12-18 18:17:00,135.915,136.005,135.705,135.755,268200000.0
2008-12-18 18:18:00,135.765,135.79,135.605,135.65,306000000.0
2008-12-18 18:19:00,135.655,135.665,135.5,135.52,259800000.0
2008-12-18 18:20:00,135.525,135.53,135.42,135.43,314200000.0
2008-12-18 18:21:00,135.43,135.46,135.33,135.415,303600000.0
2008-12-18 18:22:00,135.415,135.47,135.35,135.47,253600000.0
2008-12-18 18:23:00,135.47,135.52,135.34,135.41,257600000.0
2008-12-18 18:24:00,135.385,135.385,135.135,135.215,274200000.0
2008-12-18 18:25:00,135.245,135.475,135.15,135.475,320000000.0
2008-12-18 18:26:00,135.475,135.585,135.395,135.53,218000000.0
2008-12-18 18:27:00,135.53,135.53,135.345,135.37,233800000.0
2008-12-18 18:28:00,135.36,135.545,135.29,135.5,336000000.0
2008-12-18 18:29:00,135.5,135.68,135.495,135.665,230800000.0
2008-12-18 18:30:00,135.675,135.92,135.675,135.835,278400000.0
2008-12-18 18:31:00,135.83,135.855,135.63,135.685,271600000.0
2008-12-18 18:32:00,135.675,135.675,135.44,135.515,362400000.0
2008-12-18 18:33:00,135.515,135.54,135.215,135.4,398400000.0
2008-12-18 18:34:00,135.44,135.805,135.41,135.765,243200000.0
2008-12-18 18:35:00,135.78,135.78,135.58,135.605,262400000.0
2008-12-18 18:36:00,135.59,135.595,135.285,135.37,258200000.0
2008-12-18 18:37:00,135.38,135.475,135.31,135.435,217600000.0
2008-12-18 18:38:00,135.435,135.725,135.41,135.7,189800000.0
2008-12-18 18:39:00,135.7,135.86,135.615,135.845,276800000.0
2008-12-18 18:40:00,135.845,135.965,135.78,135.965,172200000.0
2008-12-18 18:41:00,135.985,136.175,135.89,136.16,207800000.0
2008-12-18 18:42:00,136.16,136.23,136.1,136.115,168600000.0
2008-12-18 18:43:00,136.115,136.115,135.685,135.69,209400000.0
2008-12-18 18:44:00,135.69,135.795,135.505,135.635,167200000.0
2008-12-18 18:45:00,135.635,135.695,135.555,135.625,201200000.0
2008-12-18 18:46:00,135.65,135.65,135.52,135.525,185200000.0
2008-12-18 18:47:00,135.52,135.71,135.52,135.665,188200000.0
2008-12-18 18:48:00,135.67,135.7,135.61,135.65,140200000.0
2008-12-18 18:49:00,135.65,135.65,135.535,135.56,143200000.0
2008-12-18 18:50:00,135.57,135.625,135.525,135.61,187800000.0
2008-12-18 18:51:00,135.63,135.695,135.405,135.44,150200000.0
2008-12-18 18:52:00,135.45,135.785,135.45,135.575,283000000.0
2008-12-18 18:53:00,135.58,135.58,135.51,135.53,158400000.0
2008-12-18 18:54:00,135.53,135.54,135.37,135.5,198400000.0
2008-12-18 18:55:00,135.46,135.5,135.35,135.38,182400000.0
2008-12-18 18:56:00,135.38,135.395,135.325,135.36,123200000.0
2008-12-18 18:57:00,135.355,135.355,135.215,135.325,217600000.0
2008-12-18 18:58:00,135.32,135.41,135.28,135.37,171200000.0
2008-12-18 18:59:00,135.385,135.63,135.375,135.555,178200000.0
2008-12-18 19:00:00,135.57,135.585,135.465,135.495,153200000.0
2008-12-18 19:01:00,135.49,135.545,135.475,135.525,118400000.0
2008-12-18 19:02:00,135.525,135.57,135.44,135.44,134600000.0
2008-12-18 19:03:00,135.455,135.55,135.44,135.55,146600000.0
2008-12-18 19:04:00,135.56,135.565,135.355,135.42,156800000.0
2008-12-18 19:05:00,135.43,135.47,135.365,135.42,186600000.0
2008-12-18 19:06:00,135.435,135.44,135.375,135.38,151400000.0
2008-12-18 19:07:00,135.4,135.425,135.34,135.37,140800000.0
2008-12-18 19:08:00,135.37,135.425,135.355,135.405,130400000.0
2008-12-18 19:09:00,135.405,135.41,135.165,135.165,142400000.0
2008-12-18 19:10:00,135.16,135.25,134.915,134.93,143600000.0
2008-12-18 19:11:00,134.945,135.185,134.935,135.15,141800000.0
2008-12-18 19:12:00,135.18,135.39,135.16,135.39,184000000.0
2008-12-18 19:13:00,135.35,135.395,135.075,135.105,181419990.0
2008-12-18 19:14:00,135.105,135.33,135.09,135.265,175000000.0
2008-12-18 19:15:00,135.275,135.32,135.195,135.235,148800000.0
2008-12-18 19:16:00,135.2,135.27,135.2,135.235,155200000.0
2008-12-18 19:17:00,135.24,135.25,135.21,135.22,177600000.0
2008-12-18 19:18:00,135.22,135.355,135.21,135.33,188000000.0
2008-12-18 19:19:00,135.345,135.345,135.125,135.235,174000000.0
2008-12-18 19:20:00,135.24,135.285,135.03,135.03,191600000.0
2008-12-18 19:21:00,135.03,135.155,134.975,135.1,217000000.0
2008-12-18 19:22:00,135.1,135.12,134.57,134.59,202600000.0
2008-12-18 19:23:00,134.6,134.67,134.46,134.66,201000000.0
2008-12-18 19:24:00,134.66,134.715,134.66,134.68,115200000.0
2008-12-18 19:25:00,134.68,134.695,134.51,134.51,91200000.0
2008-12-18 19:26:00,134.51,134.51,133.755,133.875,227200000.0
2008-12-18 19:27:00,133.83,134.135,133.725,134.015,309400000.0
2008-12-18 19:28:00,134.015,134.14,133.835,134.135,188200000.0
2008-12-18 19:29:00,134.145,134.205,134.05,134.2,238400000.0
2008-12-18 19:30:00,134.205,134.35,134.18,134.305,171200000.0
2008-12-18 19:31:00,134.305,134.455,134.245,134.405,180800000.0
2008-12-18 19:32:00,134.4,134.45,134.32,134.405,167600000.0
2008-12-18 19:33:00,134.41,134.455,134.3,134.37,160000000.0
2008-12-18 19:34:00,134.37,134.42,134.33,134.385,190400000.0
2008-12-18 19:35:00,134.385,134.465,134.375,134.415,177000000.0
2008-12-18 19:36:00,134.415,134.42,134.4,134.405,91200000.0
2008-12-18 19:37:00,134.42,134.495,134.4,134.495,59000000.0
2008-12-18 19:38:00,134.49,134.515,134.415,134.485,84800000.0
2008-12-18 19:39:00,134.48,134.48,134.455,134.46,27200000.0
2008-12-18 19:40:00,134.46,134.46,134.39,134.39,84800000.0
2008-12-18 19:41:00,134.39,134.39,134.305,134.34,99200000.0
2008-12-18 19:42:00,134.345,134.5,134.305,134.395,164800000.0
2008-12-18 19:43:00,134.44,134.545,134.395,134.515,95600000.0
2008-12-18 19:44:00,134.52,134.59,134.475,134.49,65600000.0
2008-12-18 19:45:00,134.49,134.555,134.335,134.39,151400000.0
2008-12-18 19:46:00,134.4,134.41,134.175,134.27,182400000.0
2008-12-18 19:47:00,134.26,134.355,134.205,134.325,68800000.0
2008-12-18 19:48:00,134.31,134.325,134.31,134.31,232000000.0
2008-12-18 19:49:00,134.31,134.31,134.165,134.17,156600000.0
2008-12-18 19:50:00,134.17,134.2,134.06,134.06,147200000.0
2008-12-18 19:51:00,134.065,134.215,134.06,134.215,150800000.0
2008-12-18 19:52:00,134.21,134.22,134.175,134.2,101800000.0
2008-12-18 19:53:00,134.2,134.225,134.19,134.195,134400000.0
2008-12-18 19:54:00,134.195,134.26,134.185,134.2,116800000.0
2008-12-18 19:55:00,134.195,134.215,134.16,134.16,104000000.0
2008-12-18 19:56:00,134.17,134.175,134.14,134.14,156200000.0
2008-12-18 19:57:00,134.14,134.26,134.14,134.185,145600000.0
2008-12-18 19:58:00,134.185,134.225,134.085,134.085,195600000.0
2008-12-18 19:59:00,134.085,134.14,133.91,134.11,162600000.0
2008-12-18 20:00:00,134.12,134.165,134.05,134.05,92200000.0
2008-12-18 20:01:00,134.075,134.165,134.07,134.165,40000000.0
2008-12-18 20:02:00,134.2,134.395,134.165,134.395,105000000.0
2008-12-18 20:03:00,134.35,134.42,134.225,134.415,165000000.0
2008-12-18 20:04:00,134.415,134.415,134.16,134.24,210600000.0
2008-12-18 20:05:00,134.24,134.24,134.14,134.2,123600000.0
2008-12-18 20:06:00,134.2,134.2,134.05,134.065,104000000.0
2008-12-18 20:07:00,134.085,134.125,134.04,134.07,124800000.0
2008-12-18 20:08:00,134.07,134.11,134.02,134.095,163200000.0
2008-12-18 20:09:00,134.15,134.165,133.94,133.95,124000000.0
2008-12-18 20:10:00,133.955,134.0,133.91,133.93,193600000.0
2008-12-18 20:11:00,133.93,134.03,133.905,133.92,248000000.0
2008-12-18 20:12:00,133.92,134.03,133.92,133.995,61000000.0
2008-12-18 20:13:00,133.98,133.98,133.9,133.93,163200000.0
2008-12-18 20:14:00,133.965,134.04,133.9,133.91,369600000.0
2008-12-18 20:15:00,133.91,133.965,133.905,133.91,216000000.0
2008-12-18 20:16:00,133.915,133.915,133.91,133.91,33600000.0
2008-12-18 20:17:00,133.91,133.925,133.91,133.91,48000000.0
2008-12-18 20:18:00,133.91,133.98,133.895,133.925,85000000.0
2008-12-18 20:19:00,133.94,133.96,133.935,133.935,109800000.0
2008-12-18 20:20:00,133.94,133.955,133.925,133.945,52800000.0
2008-12-18 20:21:00,133.945,133.985,133.935,133.955,92800000.0
2008-12-18 20:22:00,133.96,134.035,133.93,134.035,68200000.0
2008-12-18 20:23:00,134.04,134.06,134.02,134.02,23550000.0
2008-12-18 20:24:00,134.02,134.06,134.02,134.06,26200000.0
2008-12-18 20:25:00,134.055,134.14,134.055,134.11,75200000.0
2008-12-18 20:26:00,134.095,134.105,134.065,134.07,67400000.0
2008-12-18 20:27:00,134.07,134.075,134.07,134.07,94400000.0
2008-12-18 20:28:00,134.045,134.25,134.045,134.245,69800000.0
2008-12-18 20:29:00,134.23,134.545,134.135,134.51,208000000.0
2008-12-18 20:30:00,134.495,134.525,134.35,134.375,172800000.0
2008-12-18 20:31:00,134.375,134.375,134.36,134.36,126400000.0
2008-12-18 20:32:00,134.37,134.56,134.29,134.32,150400000.0
2008-12-18 20:33:00,134.315,134.485,134.3,134.43,128000000.0
2008-12-18 20:34:00,134.43,134.505,134.385,134.435,61200000.0
2008-12-18 20:35:00,134.43,134.43,134.34,134.405,95400000.0
2008-12-18 20:36:00,134.435,134.485,134.415,134.485,43200000.0
2008-12-18 20:37:00,134.415,134.61,134.41,134.61,100800000.0
2008-12-18 20:38:00,134.61,134.725,134.605,134.695,110419990.0
2008-12-18 20:39:00,134.715,134.735,134.655,134.685,55400000.0
2008-12-18 20:40:00,134.685,134.695,134.53,134.54,94400000.0
2008-12-18 20:41:00,134.54,134.54,134.365,134.365,103200000.0
2008-12-18 20:42:00,134.36,134.37,134.27,134.28,62800000.0
2008-12-18 20:43:00,134.28,134.28,134.17,134.24,86400000.0
2008-12-18 20:44:00,134.265,134.36,134.215,134.23,75200000.0
2008-12-18 20:45:00,134.23,134.255,134.22,134.23,46400000.0
2008-12-18 20:46:00,134.23,134.235,134.015,134.03,94400000.0
2008-12-18 20:47:00,134.035,134.145,134.035,134.13,216000000.0
2008-12-18 20:48:00,134.135,134.23,134.115,134.22,137000000.0
2008-12-18 20:49:00,134.215,134.36,134.21,134.33,54400000.0
2008-12-18 20:50:00,134.295,134.32,134.235,134.25,124800000.0
2008-12-18 20:51:00,134.21,134.21,134.075,134.09,106600000.0
2008-12-18 20:52:00,134.09,134.105,134.09,134.09,73600000.0
2008-12-18 20:53:00,134.09,134.12,134.045,134.06,96200000.0
2008-12-18 20:54:00,134.075,134.085,134.06,134.08,101800000.0
2008-12-18 20:55:00,134.09,134.17,134.05,134.17,134400000.0
2008-12-18 20:56:00,134.18,134.32,134.175,134.26,123200000.0
2008-12-18 20:57:00,134.26,134.305,134.255,134.27,99200000.0
2008-12-18 20:58:00,134.27,134.28,134.27,134.28,25000000.0
2008-12-18 20:59:00,134.275,134.285,134.27,134.27,22400000.0
2008-12-18 21:00:00,134.27,134.29,134.265,134.27,40000000.0
2008-12-18 21:01:00,134.27,134.32,134.265,134.27,120000000.0
2008-12-18 21:02:00,134.27,134.41,134.27,134.355,168000000.0
2008-12-18 21:03:00,134.34,134.43,134.3,134.415,140800000.0
2008-12-18 21:04:00,134.4,134.5,134.395,134.435,96000000.0
2008-12-18 21:05:00,134.415,134.425,134.32,134.4,120000000.0
2008-12-18 21:06:00,134.405,134.405,134.325,134.375,54400000.0
2008-12-18 21:07:00,134.36,134.49,134.36,134.455,33600000.0
2008-12-18 21:08:00,134.46,134.47,134.43,134.43,57600000.0
2008-12-18 21:09:00,134.43,134.43,134.43,134.43,17600000.0
2008-12-18 21:10:00,134.43,134.43,134.43,134.43,9600000.0
2008-12-18 21:11:00,134.43,134.495,134.43,134.44,40000000.0
2008-12-18 21:12:00,134.44,134.485,134.435,134.485,51200000.0
2008-12-18 21:13:00,134.47,134.525,134.47,134.52,64000000.0
2008-12-18 21:14:00,134.525,134.665,134.48,134.57,172800000.0
2008-12-18 21:15:00,134.57,134.645,134.535,134.535,137600000.0
2008-12-18 21:16:00,134.545,134.73,134.525,134.71,180800000.0
2008-12-18 21:17:00,134.715,134.72,134.6,134.64,73600000.0
2008-12-18 21:18:00,134.64,134.655,134.64,134.64,49600000.0
2008-12-18 21:19:00,134.635,134.64,134.56,134.57,68800000.0
2008-12-18 21:20:00,134.56,134.57,134.56,134.56,33600000.0
2008-12-18 21:21:00,134.56,134.56,134.485,134.5,57600000.0
2008-12-18 21:22:00,134.5,134.5,134.345,134.375,104000000.0
2008-12-18 21:23:00,134.375,134.49,134.355,134.47,81600000.0
2008-12-18 21:24:00,134.455,134.715,134.41,134.715,137600000.0
2008-12-18 21:25:00,134.695,134.79,134.58,134.695,100800000.0
2008-12-18 21:26:00,134.72,134.735,134.6,134.65,248000000.0
2008-12-18 21:27:00,134.65,134.67,134.555,134.59,92800000.0
2008-12-18 21:28:00,134.59,134.605,134.57,134.595,92800000.0
2008-12-18 21:29:00,134.605,134.695,134.605,134.655,118400000.0
2008-12-18 21:30:00,134.655,134.675,134.52,134.55,102400000.0
2008-12-18 21:31:00,134.56,134.59,134.55,134.565,56000000.0
2008-12-18 21:32:00,134.56,134.585,134.51,134.55,139200000.0
2008-12-18 21:33:00,134.56,134.685,134.495,134.685,216000000.0
2008-12-18 21:34:00,134.68,134.69,134.635,134.635,84800000.0
2008-12-18 21:35:00,134.645,134.685,134.61,134.685,63200000.0
2008-12-18 21:36:00,134.695,134.695,134.645,134.65,64000000.0
2008-12-18 21:37:00,134.65,134.65,134.56,134.625,121600000.0
2008-12-18 21:38:00,134.625,134.63,134.57,134.605,78400000.0
2008-12-18 21:39:00,134.605,134.62,134.535,134.54,74400000.0
2008-12-18 21:40:00,134.54,134.575,134.53,134.575,102400000.0
2008-12-18 21:41:00,134.585,134.62,134.535,134.62,97600000.0
2008-12-18 21:42:00,134.605,134.63,134.605,134.62,24000000.0
2008-12-18 21:43:00,134.63,134.655,134.61,134.655,36800000.0
2008-12-18 21:44:00,134.64,134.67,134.59,134.625,48000000.0
2008-12-18 21:45:00,134.63,134.65,134.575,134.625,75200000.0
2008-12-18 21:46:00,134.62,134.685,134.605,134.62,73600000.0
2008-12-18 21:47:00,134.615,134.66,134.48,134.525,76000000.0
2008-12-18 21:48:00,134.525,134.555,134.49,134.555,134400000.0
2008-12-18 21:49:00,134.555,134.615,134.47,134.61,88000000.0
2008-12-18 21:50:00,134.615,134.705,134.59,134.635,88000000.0
2008-12-18 21:51:00,134.63,134.64,134.57,134.57,75200000.0
2008-12-18 21:52:00,134.57,134.575,134.57,134.57,48000000.0
2008-12-18 21:53:00,134.58,134.6,134.56,134.6,96000000.0
2008-12-18 21:54:00,134.595,134.595,134.465,134.555,96000000.0
2008-12-18 21:55:00,134.56,134.585,134.51,134.515,108200000.0
2008-12-18 21:56:00,134.515,134.67,134.515,134.665,137800000.0
2008-12-18 21:57:00,134.675,134.69,134.605,134.675,52800000.0
2008-12-18 21:58:00,134.69,134.715,134.65,134.65,41600000.0
2008-12-18 21:59:00,134.65,134.69,134.65,134.69,76800000.0
2008-12-18 22:00:00,134.655,134.69,134.635,134.655,123200000.0
2008-12-18 22:01:00,134.68,134.68,134.625,134.635,43200000.0
2008-12-18 22:02:00,134.64,134.64,134.595,134.605,52800000.0
2008-12-18 22:03:00,134.59,134.66,134.59,134.66,164800000.0
2008-12-18 22:04:00,134.675,134.735,134.675,134.69,116800000.0
2008-12-18 22:05:00,134.69,134.69,134.5,134.515,92800000.0
2008-12-18 22:06:00,134.515,134.515,134.4,134.44,84800000.0
2008-12-18 22:07:00,134.43,134.48,134.43,134.48,26600000.0
2008-12-18 22:08:00,134.48,134.48,134.31,134.41,72400000.0
2008-12-18 22:09:00,134.41,134.505,134.41,134.49,31600000.0
2008-12-18 22:10:00,134.49,134.49,134.285,134.285,48000000.0
2008-12-18 22:11:00,134.275,134.34,134.275,134.29,41600000.0
2008-12-18 22:12:00,134.3,134.3,134.28,134.28,4800000.0
2008-12-18 22:13:00,134.3,134.31,134.27,134.27,34400000.0
2008-12-18 22:14:00,134.27,134.27,134.245,134.27,64800000.0
2008-12-18 22:15:00,134.27,134.27,134.16,134.2,59600000.0
2008-12-18 22:16:00,134.2,134.22,134.145,134.16,132000000.0
2008-12-18 22:17:00,134.16,134.18,134.13,134.155,89600000.0
2008-12-18 22:18:00,134.155,134.27,134.14,134.26,97600000.0
2008-12-18 22:19:00,134.245,134.25,134.075,134.14,54400000.0
2008-12-18 22:20:00,134.125,134.175,134.115,134.125,75200000.0
2008-12-18 22:21:00,134.12,134.16,134.07,134.08,124800000.0
2008-12-18 22:22:00,134.08,134.115,134.06,134.095,118400000.0
2008-12-18 22:23:00,134.07,134.115,134.055,134.065,88000000.0
2008-12-18 22:24:00,134.085,134.1,133.92,133.99,99200000.0
2008-12-18 22:25:00,133.995,134.02,133.73,133.865,248200000.0
2008-12-18 22:26:00,133.89,133.89,133.765,133.78,153600000.0
2008-12-18 22:27:00,133.65,133.79,133.645,133.75,212800000.0
2008-12-18 22:28:00,133.77,133.83,133.745,133.81,128000000.0
2008-12-18 22:29:00,133.805,133.81,133.615,133.68,164800000.0
2008-12-18 22:30:00,133.68,133.695,133.645,133.66,92800000.0
2008-12-18 22:31:00,133.66,133.975,133.66,133.92,112000000.0
2008-12-18 22:32:00,133.92,133.985,133.825,133.98,122000000.0
2008-12-18 22:33:00,133.98,134.005,133.975,134.005,43200000.0
2008-12-18 22:34:00,133.945,133.945,133.905,133.92,49400000.0
2008-12-18 22:35:00,133.92,133.96,133.905,133.92,31400000.0
2008-12-18 22:36:00,133.92,133.94,133.805,133.94,172200000.0
2008-12-18 22:37:00,133.955,134.115,133.915,134.115,48800000.0
2008-12-18 22:38:00,134.115,134.14,134.08,134.1,120000000.0
2008-12-18 22:39:00,134.105,134.11,134.02,134.03,128800000.0
2008-12-18 22:40:00,134.03,134.085,134.01,134.025,179200000.0
2008-12-18 22:41:00,134.03,134.145,134.01,134.13,84800000.0
2008-12-18 22:42:00,134.09,134.225,134.09,134.11,203200000.0
2008-12-18 22:43:00,134.135,134.21,134.065,134.14,188000000.0
2008-12-18 22:44:00,134.14,134.14,134.065,134.08,110800000.0
2008-12-18 22:45:00,134.08,134.095,134.08,134.08,67200000.0
2008-12-18 22:46:00,134.085,134.115,134.07,134.08,73600000.0
2008-12-18 22:47:00,134.08,134.08,134.005,134.02,113400000.0
2008-12-18 22:48:00,134.02,134.02,133.91,133.93,108400000.0
2008-12-18 22:49:00,133.93,133.93,133.93,133.93,17000000.0
2008-12-18 22:50:00,133.93,134.015,133.915,133.95,63400000.0
2008-12-18 22:51:00,133.975,134.045,133.965,133.97,153400000.0
2008-12-18 22:52:00,133.97,134.0,133.905,133.96,113000000.0
2008-12-18 22:53:00,133.955,133.955,133.94,133.94,105600000.0
2008-12-18 22:54:00,133.945,133.995,133.94,133.955,84800000.0
2008-12-18 22:55:00,133.95,133.97,133.94,133.94,81600000.0
2008-12-18 22:56:00,133.955,133.975,133.93,133.94,46400000.0
2008-12-18 22:57:00,133.94,134.02,133.895,133.91,80000000.0
2008-12-18 22:58:00,133.91,133.975,133.905,133.93,81600000.0
2008-12-18 22:59:00,133.925,133.93,133.9,133.93,35200000.0
2008-12-18 23:00:00,133.94,134.0,133.93,133.97,122200000.0
2008-12-18 23:01:00,133.98,134.125,133.98,134.125,116200000.0
2008-12-18 23:02:00,134.125,134.155,134.07,134.11,57600000.0
2008-12-18 23:03:00,134.11,134.11,134.07,134.08,32000000.0
2008-12-18 23:04:00,134.08,134.135,134.08,134.12,48000000.0
2008-12-18 23:05:00,134.12,134.145,134.07,134.13,43200000.0
2008-12-18 23:06:00,134.105,134.11,134.105,134.11,3200000.0
2008-12-18 23:07:00,134.125,134.15,134.115,134.12,41600000.0
2008-12-18 23:08:00,134.12,134.15,134.1,134.115,33600000.0
2008-12-18 23:09:00,134.125,134.145,134.08,134.145,54400000.0
2008-12-18 23:10:00,134.15,134.22,134.125,134.205,112000000.0
2008-12-18 23:11:00,134.205,134.315,134.205,134.26,127400000.0
2008-12-18 23:12:00,134.26,134.26,134.16,134.21,56046000.0
2008-12-18 23:13:00,134.21,134.21,134.145,134.16,49846000.0
2008-12-18 23:14:00,134.16,134.21,134.135,134.16,67246000.0
2008-12-18 23:15:00,134.16,134.16,134.03,134.125,213600000.0
2008-12-18 23:16:00,134.135,134.225,134.13,134.17,73600000.0
2008-12-18 23:17:00,134.195,134.255,134.175,134.205,50000000.0
2008-12-18 23:18:00,134.21,134.3,134.195,134.23,65600000.0
2008-12-18 23:19:00,134.245,134.295,134.22,134.295,46400000.0
2008-12-18 23:20:00,134.27,134.27,134.23,134.24,59200000.0
2008-12-18 23:21:00,134.24,134.24,134.24,134.24,7200000.0
2008-12-18 23:22:00,134.24,134.255,134.24,134.24,26800000.0
2008-12-18 23:23:00,134.212,134.239,134.117,134.233,29000000.0
2008-12-18 23:24:00,134.24,134.315,134.24,134.24,78000000.0
2008-12-18 23:25:00,134.255,134.3,134.24,134.29,56000000.0
2008-12-18 23:26:00,134.295,134.32,134.27,134.315,72000000.0
2008-12-18 23:27:00,134.305,134.39,134.305,134.34,69400000.0
2008-12-18 23:28:00,134.34,134.34,134.34,134.34,57600000.0
2008-12-18 23:29:00,134.34,134.34,134.34,134.34,48000000.0
2008-12-18 23:30:00,134.34,134.375,134.33,134.355,195200000.0
2008-12-18 23:31:00,134.355,134.415,134.325,134.365,181600000.0
2008-12-18 23:32:00,134.35,134.435,134.35,134.435,113600000.0
2008-12-18 23:33:00,134.435,134.46,134.345,134.425,208800000.0
2008-12-18 23:34:00,134.445,134.475,134.425,134.425,134400000.0
2008-12-18 23:35:00,134.43,134.43,134.43,134.43,25600000.0
2008-12-18 23:36:00,134.43,134.43,134.43,134.43,36800000.0
2008-12-18 23:37:00,134.43,134.44,134.365,134.365,157600000.0
2008-12-18 23:38:00,134.415,134.415,134.365,134.38,38400000.0
2008-12-18 23:39:00,134.38,134.38,134.355,134.355,23600000.0
2008-12-18 23:40:00,134.36,134.36,134.335,134.335,4400000.0
2008-12-18 23:41:00,134.355,134.355,134.26,134.29,10400000.0
2008-12-18 23:42:00,134.295,134.355,134.28,134.31,29400000.0
2008-12-18 23:43:00,134.285,134.36,134.275,134.36,27000000.0
2008-12-18 23:44:00,134.335,134.335,134.265,134.28,39000000.0
2008-12-18 23:45:00,134.28,134.36,134.255,134.325,40892000.0
2008-12-18 23:46:00,134.34,134.355,134.335,134.335,13400000.0
2008-12-18 23:47:00,134.27,134.34,134.255,134.27,24600000.0
2008-12-18 23:48:00,134.27,134.275,134.27,134.275,5800000.0
2008-12-18 23:49:00,134.28,134.32,134.275,134.32,16000000.0
2008-12-18 23:50:00,134.34,134.34,134.325,134.335,40000000.0
2008-12-18 23:51:00,134.34,134.35,134.33,134.35,41600000.0
2008-12-18 23:52:00,134.355,134.355,134.3,134.315,114800000.0
2008-12-18 23:53:00,134.31,134.33,134.305,134.315,43200000.0
2008-12-18 23:54:00,134.315,134.33,134.245,134.29,291392000.0
2008-12-18 23:55:00,134.245,134.29,134.215,134.29,24800000.0
2008-12-18 23:56:00,134.29,134.29,134.265,134.27,26000000.0
2008-12-18 23:57:00,134.27,134.275,134.27,134.27,29200000.0
2008-12-18 23:58:00,134.27,134.3,134.26,134.27,70400000.0
2008-12-18 23:59:00,134.27,134.275,134.22,134.27,24600000.0
2008-12-19 00:00:00,134.27,134.27,134.27,134.27,7000000.0
2008-12-19 00:01:00,134.27,134.27,134.27,134.27,4000000.0
2008-12-19 00:02:00,134.27,134.28,134.255,134.26,32600000.0
2008-12-19 00:03:00,134.27,134.285,134.26,134.285,105600000.0
2008-12-19 00:04:00,134.29,134.375,134.29,134.36,46400000.0
2008-12-19 00:05:00,134.36,134.365,134.345,134.35,24000000.0
2008-12-19 00:06:00,134.355,134.44,134.34,134.44,24000000.0
2008-12-19 00:07:00,134.445,134.445,134.275,134.33,41600000.0
2008-12-19 00:08:00,134.36,134.47,134.325,134.47,59200000.0
2008-12-19 00:09:00,134.475,134.53,134.43,134.53,80000000.0
2008-12-19 00:10:00,134.545,134.58,134.445,134.505,78400000.0
2008-12-19 00:11:00,134.52,134.6,134.5,134.6,75200000.0
2008-12-19 00:12:00,134.6,134.67,134.57,134.66,83200000.0
2008-12-19 00:13:00,134.66,134.66,134.62,134.635,32000000.0
2008-12-19 00:14:00,134.64,134.66,134.525,134.6,72000000.0
2008-12-19 00:15:00,134.6,134.62,134.535,134.535,84800000.0
2008-12-19 00:16:00,134.55,134.63,134.485,134.63,86400000.0
2008-12-19 00:17:00,134.625,134.635,134.555,134.61,60800000.0
2008-12-19 00:18:00,134.605,134.645,134.595,134.645,27200000.0
2008-12-19 00:19:00,134.61,134.63,134.59,134.59,37600000.0
2008-12-19 00:20:00,134.595,134.61,134.59,134.61,27200000.0
2008-12-19 00:21:00,134.615,134.62,134.575,134.595,49600000.0
2008-12-19 00:22:00,134.6,134.65,134.59,134.65,76800000.0
2008-12-19 00:23:00,134.67,134.67,134.6,134.6,9600000.0
2008-12-19 00:24:00,134.625,134.65,134.615,134.625,27200000.0
2008-12-19 00:25:00,134.61,134.615,134.6,134.615,22400000.0
2008-12-19 00:26:00,134.623,134.65,134.553,134.597,23200000.0
2008-12-19 00:27:00,134.605,134.615,134.605,134.615,3200000.0
2008-12-19 00:28:00,134.57,134.62,134.565,134.61,20800000.0
2008-12-19 00:29:00,134.625,134.64,134.58,134.63,44800000.0
2008-12-19 00:30:00,134.605,134.605,134.545,134.55,44800000.0
2008-12-19 00:31:00,134.555,134.555,134.495,134.505,40000000.0
2008-12-19 00:32:00,134.515,134.61,134.505,134.575,51200000.0
2008-12-19 00:33:00,134.605,134.62,134.605,134.62,6400000.0
2008-12-19 00:34:00,134.595,134.615,134.545,134.55,37000000.0
2008-12-19 00:35:00,134.585,134.61,134.545,134.55,41600000.0
2008-12-19 00:36:00,134.565,134.565,134.55,134.56,11200000.0
2008-12-19 00:37:00,134.56,134.65,134.54,134.565,50600000.0
2008-12-19 00:38:00,134.56,134.56,134.56,134.56,3600000.0
2008-12-19 00:39:00,134.56,134.56,134.56,134.56,6600000.0
2008-12-19 00:40:00,134.56,134.57,134.56,134.57,2600000.0
2008-12-19 00:41:00,134.575,134.575,134.56,134.57,4200000.0
2008-12-19 00:42:00,134.56,134.56,134.56,134.56,14000000.0
2008-12-19 00:43:00,134.56,134.56,134.56,134.56,5000000.0
2008-12-19 00:44:00,134.56,134.56,134.56,134.56,3000000.0
2008-12-19 00:45:00,134.56,134.56,134.56,134.56,3000000.0
2008-12-19 00:46:00,134.56,134.56,134.56,134.56,18000000.0
2008-12-19 00:47:00,134.575,134.575,134.56,134.56,13200000.0
2008-12-19 00:48:00,134.56,134.56,134.56,134.56,4000000.0
2008-12-19 00:49:00,134.56,134.56,134.56,134.56,3000000.0
2008-12-19 00:50:00,134.56,134.56,134.56,134.56,5000000.0
2008-12-19 00:51:00,134.56,134.56,134.56,134.56,4000000.0
2008-12-19 00:52:00,134.56,134.585,134.56,134.56,6800000.0
2008-12-19 00:53:00,134.56,134.56,134.56,134.56,2000000.0
2008-12-19 00:54:00,134.56,134.56,134.56,134.56,4000000.0
2008-12-19 00:55:00,134.54,134.564,134.514,134.564,44800000.0
2008-12-19 00:56:00,134.56,134.56,134.56,134.56,2600000.0
2008-12-19 00:57:00,134.58,134.58,134.58,134.58,1600000.0
2008-12-19 00:58:00,134.605,134.605,134.605,134.605,3200000.0
2008-12-19 00:59:00,134.578,134.617,134.569,134.615,20800000.0
2008-12-19 01:00:00,134.61,134.635,134.58,134.58,17800000.0
2008-12-19 01:01:00,134.62,134.635,134.58,134.59,44000000.0
2008-12-19 01:02:00,134.59,134.615,134.58,134.59,204000000.0
2008-12-19 01:03:00,134.59,134.59,134.59,134.59,70000000.0
2008-12-19 01:04:00,134.59,134.59,134.48,134.555,90800000.0
2008-12-19 01:05:00,134.565,134.565,134.52,134.52,36800000.0
2008-12-19 01:06:00,134.515,134.525,134.485,134.49,40000000.0
2008-12-19 01:07:00,134.49,134.53,134.485,134.53,45000000.0
2008-12-19 01:08:00,134.53,134.53,134.515,134.515,14400000.0
2008-12-19 01:09:00,134.52,134.52,134.52,134.52,1600000.0
2008-12-19 01:10:00,134.51,134.59,134.51,134.57,48400000.0
2008-12-19 01:11:00,134.58,134.59,134.545,134.55,57000000.0
2008-12-19 01:12:00,134.56,134.585,134.515,134.55,47400000.0
2008-12-19 01:13:00,134.57,134.57,134.515,134.52,34600000.0
2008-12-19 01:14:00,134.52,134.545,134.52,134.535,40000000.0
2008-12-19 01:15:00,134.525,134.535,134.52,134.525,44800000.0
2008-12-19 01:16:00,134.53,134.545,134.475,134.485,49600000.0
2008-12-19 01:17:00,134.49,134.555,134.465,134.55,46200000.0
2008-12-19 01:18:00,134.55,134.59,134.54,134.54,22000000.0
2008-12-19 01:19:00,134.565,134.575,134.505,134.575,28200000.0
2008-12-19 01:20:00,134.58,134.605,134.565,134.595,56000000.0
2008-12-19 01:21:00,134.585,134.595,134.535,134.545,31200000.0
2008-12-19 01:22:00,134.54,134.55,134.54,134.54,144000000.0
2008-12-19 01:23:00,134.54,134.54,134.54,134.54,24000000.0
2008-12-19 01:24:00,134.54,134.54,134.54,134.54,43200000.0
2008-12-19 01:25:00,134.48,134.516,134.448,134.51,130200000.0
2008-12-19 01:26:00,134.518,134.518,134.456,134.456,7400000.0
2008-12-19 01:27:00,134.445,134.512,134.441,134.475,21800000.0
2008-12-19 01:28:00,134.5,134.5,134.403,134.426,76400000.0
2008-12-19 01:29:00,134.565,134.645,134.565,134.595,24400000.0
2008-12-19 01:30:00,134.62,134.62,134.615,134.615,70400000.0
2008-12-19 01:31:00,134.59,134.665,134.59,134.595,70400000.0
2008-12-19 01:32:00,134.605,134.66,134.6,134.625,40200000.0
2008-12-19 01:33:00,134.625,134.635,134.595,134.595,36800000.0
2008-12-19 01:34:00,134.6,134.605,134.52,134.52,131200000.0
2008-12-19 01:35:00,134.52,134.535,134.52,134.52,41600000.0
2008-12-19 01:36:00,134.52,134.52,134.52,134.52,19200000.0
2008-12-19 01:37:00,134.52,134.52,134.345,134.345,27200000.0
2008-12-19 01:38:00,134.375,134.515,134.375,134.49,33600000.0
2008-12-19 01:39:00,134.485,134.56,134.485,134.56,27200000.0
2008-12-19 01:40:00,134.575,134.605,134.57,134.59,51200000.0
2008-12-19 01:41:00,134.595,134.635,134.595,134.635,68800000.0
2008-12-19 01:42:00,134.635,134.635,134.58,134.59,49600000.0
2008-12-19 01:43:00,134.585,134.585,134.52,134.56,81600000.0
2008-12-19 01:44:00,134.565,134.69,134.565,134.69,36800000.0
2008-12-19 01:45:00,134.69,134.69,134.62,134.67,65000000.0
2008-12-19 01:46:00,134.66,134.67,134.66,134.67,9600000.0
2008-12-19 01:47:00,134.685,134.725,134.68,134.69,34400000.0
2008-12-19 01:48:00,134.69,134.69,134.615,134.69,32800000.0
2008-12-19 01:49:00,134.69,134.69,134.525,134.545,84800000.0
2008-12-19 01:50:00,134.545,134.68,134.525,134.6,95800000.0
2008-12-19 01:51:00,134.6,134.625,134.59,134.61,52800000.0
2008-12-19 01:52:00,134.605,134.62,134.6,134.6,17600000.0
2008-12-19 01:53:00,134.6,134.6,134.575,134.58,8000000.0
2008-12-19 01:54:00,134.58,134.71,134.58,134.71,51200000.0
2008-12-19 01:55:00,134.725,134.73,134.635,134.7,46400000.0
2008-12-19 01:56:00,134.685,134.765,134.64,134.66,67200000.0
2008-12-19 01:57:00,134.66,134.725,134.65,134.685,96000000.0
2008-12-19 01:58:00,134.69,134.74,134.615,134.69,104800000.0
2008-12-19 01:59:00,134.69,134.75,134.63,134.725,61000000.0
2008-12-19 02:00:00,134.725,134.725,134.63,134.645,100600000.0
2008-12-19 02:01:00,134.645,134.745,134.64,134.745,76600000.0
2008-12-19 02:02:00,134.735,134.775,134.68,134.75,128000000.0
2008-12-19 02:03:00,134.75,134.75,134.75,134.75,38400000.0
2008-12-19 02:04:00,134.75,134.76,134.69,134.76,84800000.0
2008-12-19 02:05:00,134.765,134.765,134.75,134.75,27200000.0
2008-12-19 02:06:00,134.75,134.75,134.75,134.75,41600000.0
2008-12-19 02:07:00,134.75,134.805,134.75,134.76,70400000.0
2008-12-19 02:08:00,134.76,134.76,134.63,134.65,103400000.0
2008-12-19 02:09:00,134.645,134.65,134.565,134.615,46600000.0
2008-12-19 02:10:00,134.625,134.65,134.58,134.64,41600000.0
2008-12-19 02:11:00,134.625,134.625,134.615,134.615,9600000.0
2008-12-19 02:12:00,134.605,134.635,134.57,134.58,35200000.0
2008-12-19 02:13:00,134.58,134.615,134.57,134.58,23800000.0
2008-12-19 02:14:00,134.58,134.585,134.58,134.58,22600000.0
2008-12-19 02:15:00,134.58,134.6,134.58,134.6,46200000.0
2008-12-19 02:16:00,134.61,134.655,134.6,134.65,60800000.0
2008-12-19 02:17:00,134.64,134.695,134.63,134.68,88000000.0
2008-12-19 02:18:00,134.695,134.785,134.695,134.785,92800000.0
2008-12-19 02:19:00,134.755,134.805,134.735,134.805,76800000.0
2008-12-19 02:20:00,134.805,134.845,134.795,134.845,70400000.0
2008-12-19 02:21:00,134.855,134.86,134.79,134.79,75200000.0
2008-12-19 02:22:00,134.79,134.82,134.785,134.805,59200000.0
2008-12-19 02:23:00,134.82,134.82,134.78,134.79,73600000.0
2008-12-19 02:24:00,134.79,134.825,134.78,134.81,85800000.0
2008-12-19 02:25:00,134.825,134.88,134.82,134.85,40000000.0
2008-12-19 02:26:00,134.86,134.92,134.82,134.92,73000000.0
2008-12-19 02:27:00,134.925,134.925,134.765,134.8,64600000.0
2008-12-19 02:28:00,134.795,134.86,134.66,134.77,101000000.0
2008-12-19 02:29:00,134.76,134.805,134.755,134.79,72400000.0
2008-12-19 02:30:00,134.795,134.795,134.79,134.79,12800000.0
2008-12-19 02:31:00,134.78,134.795,134.74,134.795,25000000.0
2008-12-19 02:32:00,134.79,134.825,134.785,134.81,42400000.0
2008-12-19 02:33:00,134.815,134.84,134.815,134.835,16000000.0
2008-12-19 02:34:00,134.83,134.92,134.795,134.88,33600000.0
2008-12-19 02:35:00,134.955,135.055,134.89,134.99,66600000.0
2008-12-19 02:36:00,134.99,135.03,134.96,135.025,70400000.0
2008-12-19 02:37:00,135.03,135.1,135.0,135.01,65600000.0
2008-12-19 02:38:00,135.01,135.045,135.0,135.01,35200000.0
2008-12-19 02:39:00,135.01,135.02,134.895,134.9,48800000.0
2008-12-19 02:40:00,134.905,134.91,134.825,134.91,156000000.0
2008-12-19 02:41:00,134.9,134.96,134.86,134.875,63200000.0
2008-12-19 02:42:00,134.875,134.915,134.87,134.915,44200000.0
2008-12-19 02:43:00,134.92,134.925,134.885,134.92,27200000.0
2008-12-19 02:44:00,134.935,134.985,134.93,134.95,36800000.0
2008-12-19 02:45:00,134.945,134.95,134.88,134.88,30200000.0
2008-12-19 02:46:00,134.88,134.885,134.85,134.88,34200000.0
2008-12-19 02:47:00,134.88,134.88,134.88,134.88,8000000.0
2008-12-19 02:48:00,134.88,135.01,134.87,135.005,40200000.0
2008-12-19 02:49:00,135.005,135.06,134.965,135.015,104200000.0
2008-12-19 02:50:00,135.025,135.105,134.975,135.075,162400000.0
2008-12-19 02:51:00,135.09,135.275,135.075,135.225,108800000.0
2008-12-19 02:52:00,135.225,135.355,135.195,135.35,185800000.0
2008-12-19 02:53:00,135.36,135.475,135.36,135.43,185600000.0
2008-12-19 02:54:00,135.42,135.52,135.41,135.48,212000000.0
2008-12-19 02:55:00,135.48,135.52,135.295,135.365,107000000.0
2008-12-19 02:56:00,135.37,135.405,135.275,135.31,96000000.0
2008-12-19 02:57:00,135.325,135.325,135.21,135.225,97000000.0
2008-12-19 02:58:00,135.225,135.265,135.165,135.19,177400000.0
2008-12-19 02:59:00,135.175,135.205,135.15,135.155,211400000.0
2008-12-19 03:00:00,135.155,135.19,135.145,135.16,139200000.0
2008-12-19 03:01:00,135.16,135.205,135.14,135.165,140800000.0
2008-12-19 03:02:00,135.165,135.185,135.12,135.13,68000000.0
2008-12-19 03:03:00,135.045,135.115,134.895,134.895,116400000.0
2008-12-19 03:04:00,134.905,135.045,134.905,135.045,116800000.0
2008-12-19 03:05:00,135.04,135.055,134.975,135.0,93800000.0
2008-12-19 03:06:00,134.995,135.03,134.935,134.98,195200000.0
2008-12-19 03:07:00,134.98,134.98,134.825,134.885,153600000.0
2008-12-19 03:08:00,134.83,134.885,134.72,134.73,203800000.0
2008-12-19 03:09:00,134.73,134.92,134.73,134.92,84200000.0
2008-12-19 03:10:00,134.945,135.06,134.895,135.01,131200000.0
2008-12-19 03:11:00,135.01,135.01,134.86,134.93,126800000.0
2008-12-19 03:12:00,134.93,134.93,134.89,134.9,72200000.0
2008-12-19 03:13:00,134.9,134.915,134.9,134.9,68800000.0
2008-12-19 03:14:00,134.9,134.91,134.795,134.9,92800000.0
2008-12-19 03:15:00,134.9,134.9,134.765,134.765,112000000.0
2008-12-19 03:16:00,134.78,134.88,134.77,134.875,252800000.0
2008-12-19 03:17:00,134.835,134.98,134.82,134.98,154000000.0
2008-12-19 03:18:00,134.99,135.075,134.965,135.045,106000000.0
2008-12-19 03:19:00,135.045,135.13,135.03,135.115,123200000.0
2008-12-19 03:20:00,135.1,135.1,134.94,134.96,90906000.0
2008-12-19 03:21:00,134.96,134.96,134.815,134.88,79600000.0
2008-12-19 03:22:00,134.88,134.92,134.87,134.92,82800000.0
2008-12-19 03:23:00,134.92,134.945,134.91,134.915,113600000.0
2008-12-19 03:24:00,134.91,134.915,134.91,134.91,57600000.0
2008-12-19 03:25:00,134.91,134.91,134.91,134.91,30400000.0
2008-12-19 03:26:00,134.91,135.055,134.875,135.05,83200000.0
2008-12-19 03:27:00,135.015,135.02,134.945,134.965,40000000.0
2008-12-19 03:28:00,134.97,135.0,134.945,134.99,75800000.0
2008-12-19 03:29:00,134.985,135.055,134.985,135.025,86400000.0
2008-12-19 03:30:00,135.04,135.145,135.02,135.145,97600000.0
2008-12-19 03:31:00,135.135,135.325,135.135,135.215,98000000.0
2008-12-19 03:32:00,135.22,135.22,135.02,135.05,88000000.0
2008-12-19 03:33:00,135.055,135.15,134.985,135.14,105200000.0
2008-12-19 03:34:00,135.14,135.24,135.135,135.165,75200000.0
2008-12-19 03:35:00,135.175,135.185,135.105,135.105,59200000.0
2008-12-19 03:36:00,135.09,135.12,135.09,135.09,106600000.0
2008-12-19 03:37:00,135.09,135.095,134.94,134.98,73400000.0
2008-12-19 03:38:00,134.965,134.965,134.96,134.96,60800000.0
2008-12-19 03:39:00,134.96,134.96,134.96,134.96,48000000.0
2008-12-19 03:40:00,134.96,134.995,134.945,134.96,24600000.0
2008-12-19 03:41:00,134.975,134.975,134.96,134.96,46600000.0
2008-12-19 03:42:00,134.975,135.005,134.955,134.96,46400000.0
2008-12-19 03:43:00,134.96,134.96,134.805,134.885,36800000.0
2008-12-19 03:44:00,134.85,134.945,134.85,134.885,56000000.0
2008-12-19 03:45:00,134.885,134.99,134.865,134.935,62800000.0
2008-12-19 03:46:00,134.93,134.96,134.92,134.935,20800000.0
2008-12-19 03:47:00,134.93,134.935,134.895,134.92,32000000.0
2008-12-19 03:48:00,134.915,134.915,134.89,134.89,27200000.0
2008-12-19 03:49:00,134.89,134.95,134.875,134.925,23000000.0
2008-12-19 03:50:00,134.925,134.93,134.905,134.91,35200000.0
2008-12-19 03:51:00,134.91,134.97,134.91,134.945,35200000.0
2008-12-19 03:52:00,134.955,134.975,134.89,134.96,61800000.0
2008-12-19 03:53:00,134.935,135.01,134.93,135.005,68200000.0
2008-12-19 03:54:00,135.005,135.065,134.96,135.03,54400000.0
2008-12-19 03:55:00,135.01,135.01,134.875,134.88,117000000.0
2008-12-19 03:56:00,134.88,134.995,134.88,134.895,159600000.0
2008-12-19 03:57:00,134.885,135.04,134.84,135.04,137600000.0
2008-12-19 03:58:00,135.045,135.075,134.92,135.065,99200000.0
2008-12-19 03:59:00,135.025,135.06,134.98,135.02,125800000.0
2008-12-19 04:00:00,134.96,135.025,134.94,135.025,82600000.0
2008-12-19 04:01:00,135.04,135.145,135.04,135.125,112000000.0
2008-12-19 04:02:00,135.125,135.165,135.05,135.125,96000000.0
2008-12-19 04:03:00,135.12,135.13,135.095,135.1,51200000.0
2008-12-19 04:04:00,135.1,135.22,135.1,135.12,91200000.0
2008-12-19 04:05:00,135.145,135.27,135.145,135.27,88000000.0
2008-12-19 04:06:00,135.275,135.345,135.275,135.32,78400000.0
2008-12-19 04:07:00,135.315,135.395,135.29,135.39,84800000.0
2008-12-19 04:08:00,135.385,135.44,135.31,135.415,67200000.0
2008-12-19 04:09:00,135.405,135.425,135.37,135.39,78400000.0
2008-12-19 04:10:00,135.39,135.44,135.295,135.375,138600000.0
2008-12-19 04:11:00,135.395,135.405,135.0,135.025,219200000.0
2008-12-19 04:12:00,135.01,135.19,135.01,135.105,130600000.0
2008-12-19 04:13:00,135.1,135.115,134.97,134.985,162800000.0
2008-12-19 04:14:00,134.99,134.99,134.98,134.98,131200000.0
2008-12-19 04:15:00,134.98,134.98,134.935,134.955,80800000.0
2008-12-19 04:16:00,134.96,134.98,134.91,134.92,73800000.0
2008-12-19 04:17:00,134.935,134.985,134.905,134.98,118400000.0
2008-12-19 04:18:00,134.98,135.01,134.97,134.985,71400000.0
2008-12-19 04:19:00,134.985,135.05,134.975,135.015,98600000.0
2008-12-19 04:20:00,135.03,135.035,134.955,134.98,32000000.0
2008-12-19 04:21:00,134.99,134.99,134.975,134.975,20800000.0
2008-12-19 04:22:00,134.97,135.005,134.97,135.005,27200000.0
2008-12-19 04:23:00,135.005,135.015,134.99,134.99,97600000.0
2008-12-19 04:24:00,134.99,135.025,134.99,135.01,86400000.0
2008-12-19 04:25:00,135.01,135.015,134.97,134.97,68200000.0
2008-12-19 04:26:00,134.97,134.97,134.97,134.97,24000000.0
2008-12-19 04:27:00,134.97,134.985,134.92,134.96,84200000.0
2008-12-19 04:28:00,134.96,135.005,134.83,134.83,151200000.0
2008-12-19 04:29:00,134.825,134.85,134.725,134.765,182400000.0
2008-12-19 04:30:00,134.755,134.835,134.725,134.8,153600000.0
2008-12-19 04:31:00,134.81,135.025,134.81,135.025,209600000.0
2008-12-19 04:32:00,135.025,135.025,134.905,134.92,102200000.0
2008-12-19 04:33:00,134.92,134.985,134.92,134.975,106000000.0
2008-12-19 04:34:00,134.975,135.11,134.975,135.11,126800000.0
2008-12-19 04:35:00,135.115,135.13,135.015,135.08,182400000.0
2008-12-19 04:36:00,135.08,135.08,134.995,135.01,156200000.0
2008-12-19 04:37:00,135.065,135.08,135.065,135.08,64000000.0
2008-12-19 04:38:00,135.08,135.1,135.015,135.08,104000000.0
2008-12-19 04:39:00,135.08,135.08,135.08,135.08,80000000.0
2008-12-19 04:40:00,135.08,135.115,135.08,135.095,64000000.0
2008-12-19 04:41:00,135.09,135.1,135.085,135.1,33600000.0
2008-12-19 04:42:00,135.1,135.135,135.1,135.125,25600000.0
2008-12-19 04:43:00,135.15,135.215,135.115,135.205,20800000.0
2008-12-19 04:44:00,135.2,135.2,135.105,135.105,62400000.0
2008-12-19 04:45:00,135.12,135.16,135.12,135.14,70400000.0
2008-12-19 04:46:00,135.135,135.135,135.125,135.13,11200000.0
2008-12-19 04:47:00,135.13,135.15,135.115,135.135,17600000.0
2008-12-19 04:48:00,135.135,135.14,135.115,135.12,44800000.0
2008-12-19 04:49:00,135.12,135.205,135.12,135.17,100800000.0
2008-12-19 04:50:00,135.17,135.21,135.17,135.19,24000000.0
2008-12-19 04:51:00,135.185,135.185,135.17,135.17,20800000.0
2008-12-19 04:52:00,135.17,135.175,135.17,135.17,19200000.0
2008-12-19 04:53:00,135.17,135.17,135.12,135.17,38400000.0
2008-12-19 04:54:00,135.17,135.19,135.165,135.18,28800000.0
2008-12-19 04:55:00,135.18,135.225,135.18,135.21,51200000.0
2008-12-19 04:56:00,135.22,135.225,135.19,135.225,72000000.0
2008-12-19 04:57:00,135.235,135.245,135.19,135.21,43200000.0
2008-12-19 04:58:00,135.185,135.185,135.135,135.185,24000000.0
2008-12-19 04:59:00,135.175,135.195,135.135,135.14,43200000.0
2008-12-19 05:00:00,135.13,135.19,135.12,135.185,62400000.0
2008-12-19 05:01:00,135.175,135.245,135.175,135.24,45600000.0
2008-12-19 05:02:00,135.24,135.29,135.235,135.28,36800000.0
2008-12-19 05:03:00,135.28,135.28,135.215,135.22,49600000.0
2008-12-19 05:04:00,135.215,135.22,135.165,135.185,48000000.0
2008-12-19 05:05:00,135.21,135.225,135.175,135.215,51200000.0
2008-12-19 05:06:00,135.215,135.225,135.205,135.225,27200000.0
2008-12-19 05:07:00,135.22,135.25,135.22,135.25,24000000.0
2008-12-19 05:08:00,135.24,135.25,135.24,135.24,19200000.0
2008-12-19 05:09:00,135.24,135.24,135.16,135.18,60800000.0
2008-12-19 05:10:00,135.185,135.19,135.18,135.19,17600000.0
2008-12-19 05:11:00,135.19,135.225,135.175,135.2,80000000.0
2008-12-19 05:12:00,135.195,135.205,135.165,135.165,43200000.0
2008-12-19 05:13:00,135.15,135.15,135.08,135.14,40000000.0
2008-12-19 05:14:00,135.126,135.158,135.08,135.103,239000000.0
2008-12-19 05:15:00,135.14,135.16,135.115,135.155,30400000.0
2008-12-19 05:16:00,135.16,135.165,135.15,135.165,25600000.0
2008-12-19 05:17:00,135.19,135.195,135.095,135.155,75200000.0
2008-12-19 05:18:00,135.115,135.19,135.115,135.135,35200000.0
2008-12-19 05:19:00,135.15,135.2,135.14,135.2,41600000.0
2008-12-19 05:20:00,135.19,135.19,135.14,135.15,62400000.0
2008-12-19 05:21:00,135.16,135.17,135.145,135.15,25600000.0
2008-12-19 05:22:00,135.135,135.15,135.105,135.135,40000000.0
2008-12-19 05:23:00,135.135,135.135,135.085,135.12,49600000.0
2008-12-19 05:24:00,135.135,135.175,135.09,135.17,67200000.0
2008-12-19 05:25:00,135.17,135.17,135.155,135.165,35200000.0
2008-12-19 05:26:00,135.16,135.165,135.075,135.125,54400000.0
2008-12-19 05:27:00,135.09,135.175,135.09,135.15,73600000.0
2008-12-19 05:28:00,135.155,135.165,135.155,135.165,16000000.0
2008-12-19 05:29:00,135.155,135.16,135.12,135.155,40000000.0
2008-12-19 05:30:00,135.155,135.19,135.155,135.17,22400000.0
2008-12-19 05:31:00,135.165,135.165,135.135,135.14,67200000.0
2008-12-19 05:32:00,135.14,135.14,135.11,135.11,190400000.0
2008-12-19 05:33:00,135.12,135.12,135.08,135.08,161600000.0
2008-12-19 05:34:00,135.08,135.095,134.975,135.065,83200000.0
2008-12-19 05:35:00,135.08,135.08,135.08,135.08,19200000.0
2008-12-19 05:36:00,135.08,135.105,135.07,135.08,48000000.0
2008-12-19 05:37:00,135.08,135.15,135.075,135.125,104000000.0
2008-12-19 05:38:00,135.135,135.16,135.07,135.07,32000000.0
2008-12-19 05:39:00,135.07,135.12,135.07,135.1,22400000.0
2008-12-19 05:40:00,135.085,135.085,135.085,135.085,4800000.0
2008-12-19 05:41:00,135.075,135.075,135.07,135.075,6400000.0
2008-12-19 05:42:00,135.085,135.085,135.075,135.075,6400000.0
2008-12-19 05:43:00,135.09,135.09,135.07,135.07,38400000.0
2008-12-19 05:44:00,135.07,135.07,135.07,135.07,12800000.0
2008-12-19 05:45:00,135.07,135.07,135.06,135.07,8000000.0
2008-12-19 05:46:00,135.07,135.07,134.86,134.945,66400000.0
2008-12-19 05:47:00,134.975,135.0,134.885,134.975,109400000.0
2008-12-19 05:48:00,134.93,135.03,134.905,135.005,111600000.0
2008-12-19 05:49:00,135.015,135.065,134.965,135.065,33600000.0
2008-12-19 05:50:00,135.05,135.1,135.035,135.055,24000000.0
2008-12-19 05:51:00,135.065,135.07,135.03,135.035,73600000.0
2008-12-19 05:52:00,135.04,135.11,135.04,135.06,38400000.0
2008-12-19 05:53:00,135.07,135.085,135.055,135.06,67200000.0
2008-12-19 05:54:00,135.06,135.07,135.055,135.07,24000000.0
2008-12-19 05:55:00,135.065,135.135,135.065,135.135,70400000.0
2008-12-19 05:56:00,135.15,135.24,135.095,135.17,59200000.0
2008-12-19 05:57:00,135.17,135.17,135.17,135.17,1600000.0
2008-12-19 05:58:00,135.165,135.17,135.15,135.15,35200000.0
2008-12-19 05:59:00,135.15,135.15,135.135,135.145,34400000.0
2008-12-19 06:00:00,135.145,135.17,135.145,135.165,64000000.0
2008-12-19 06:01:00,135.17,135.2,135.16,135.2,12200000.0
2008-12-19 06:02:00,135.2,135.21,135.17,135.175,80000000.0
2008-12-19 06:03:00,135.175,135.195,135.175,135.195,44800000.0
2008-12-19 06:04:00,135.195,135.205,135.18,135.185,27200000.0
2008-12-19 06:05:00,135.19,135.205,135.18,135.2,24000000.0
2008-12-19 06:06:00,135.21,135.24,135.18,135.235,40800000.0
2008-12-19 06:07:00,135.23,135.235,135.165,135.175,32000000.0
2008-12-19 06:08:00,135.185,135.185,135.185,135.185,1600000.0
2008-12-19 06:09:00,135.18,135.255,135.16,135.16,64000000.0
2008-12-19 06:10:00,135.195,135.44,135.185,135.44,134400000.0
2008-12-19 06:11:00,135.435,135.445,135.36,135.39,84000000.0
2008-12-19 06:12:00,135.39,135.45,135.39,135.415,102400000.0
2008-12-19 06:13:00,135.43,135.45,135.415,135.425,73600000.0
2008-12-19 06:14:00,135.425,135.425,135.4,135.4,33600000.0
2008-12-19 06:15:00,135.4,135.425,135.34,135.385,56000000.0
2008-12-19 06:16:00,135.4,135.4,135.3,135.31,64000000.0
2008-12-19 06:17:00,135.3,135.3,135.175,135.185,69600000.0
2008-12-19 06:18:00,135.17,135.27,135.08,135.27,72800000.0
2008-12-19 06:19:00,135.27,135.27,135.07,135.11,91200000.0
2008-12-19 06:20:00,135.12,135.16,135.075,135.12,116800000.0
2008-12-19 06:21:00,135.12,135.13,134.945,134.99,108200000.0
2008-12-19 06:22:00,135.015,135.045,134.945,135.035,101800000.0
2008-12-19 06:23:00,135.035,135.04,134.87,134.95,43200000.0
2008-12-19 06:24:00,134.95,134.97,134.895,134.955,20800000.0
2008-12-19 06:25:00,134.97,134.97,134.86,134.925,92000000.0
2008-12-19 06:26:00,134.895,134.915,134.86,134.905,46400000.0
2008-12-19 06:27:00,134.9,134.97,134.885,134.96,72000000.0
2008-12-19 06:28:00,134.96,134.965,134.945,134.945,22400000.0
2008-12-19 06:29:00,134.94,135.04,134.94,134.975,87200000.0
2008-12-19 06:30:00,135.02,135.06,134.965,135.06,73600000.0
2008-12-19 06:31:00,135.065,135.07,134.99,135.055,41600000.0
2008-12-19 06:32:00,135.0,135.075,134.985,135.06,83200000.0
2008-12-19 06:33:00,135.06,135.065,134.985,135.055,60800000.0
2008-12-19 06:34:00,135.045,135.065,135.04,135.065,20800000.0
2008-12-19 06:35:00,135.05,135.11,135.04,135.11,54400000.0
2008-12-19 06:36:00,135.11,135.11,135.065,135.085,41600000.0
2008-12-19 06:37:00,135.085,135.1,135.06,135.085,64000000.0
2008-12-19 06:38:00,135.075,135.105,135.05,135.055,48000000.0
2008-12-19 06:39:00,135.055,135.065,135.04,135.06,33600000.0
2008-12-19 06:40:00,135.06,135.085,135.05,135.06,48000000.0
2008-12-19 06:41:00,135.055,135.065,135.04,135.05,40000000.0
2008-12-19 06:42:00,135.04,135.055,135.04,135.04,75200000.0
2008-12-19 06:43:00,135.065,135.095,135.025,135.04,78400000.0
2008-12-19 06:44:00,135.1,135.11,135.1,135.11,11200000.0
2008-12-19 06:45:00,135.11,135.11,135.11,135.11,20800000.0
2008-12-19 06:46:00,135.035,135.055,134.965,135.025,83200000.0
2008-12-19 06:47:00,135.03,135.035,134.965,135.03,83200000.0
2008-12-19 06:48:00,135.03,135.03,134.97,135.01,48000000.0
2008-12-19 06:49:00,135.01,135.015,134.98,134.98,36800000.0
2008-12-19 06:50:00,134.985,135.01,134.97,134.99,57600000.0
2008-12-19 06:51:00,134.98,135.01,134.98,134.985,46400000.0
2008-12-19 06:52:00,135.0,135.05,134.98,135.0,46400000.0
2008-12-19 06:53:00,135.0,135.035,135.0,135.005,20800000.0
2008-12-19 06:54:00,135.065,135.085,134.96,135.0,64000000.0
2008-12-19 06:55:00,134.985,135.005,134.985,134.99,94400000.0
2008-12-19 06:56:00,134.99,134.99,134.99,134.99,131200000.0
2008-12-19 06:57:00,134.99,135.015,134.99,135.01,88000000.0
2008-12-19 06:58:00,135.01,135.03,135.005,135.03,60800000.0
2008-12-19 06:59:00,135.035,135.065,134.95,134.995,122400000.0
2008-12-19 07:00:00,135.01,135.025,135.01,135.02,48000000.0
2008-12-19 07:01:00,135.02,135.07,135.01,135.025,59200000.0
2008-12-19 07:02:00,135.025,135.025,135.02,135.02,32000000.0
2008-12-19 07:03:00,135.015,135.02,134.945,134.975,52000000.0
2008-12-19 07:04:00,134.98,135.03,134.96,135.03,61600000.0
2008-12-19 07:05:00,135.03,135.2,135.03,135.05,73600000.0
2008-12-19 07:06:00,135.055,135.535,135.055,135.48,288200000.0
2008-12-19 07:07:00,135.48,135.48,135.185,135.23,188000000.0
2008-12-19 07:08:00,135.23,135.51,135.23,135.475,190100000.0
2008-12-19 07:09:00,135.52,135.655,135.485,135.615,162000000.0
2008-12-19 07:10:00,135.645,135.895,135.63,135.785,142400000.0
2008-12-19 07:11:00,135.795,135.81,135.56,135.58,104000000.0
2008-12-19 07:12:00,135.58,135.605,135.58,135.58,89200000.0
2008-12-19 07:13:00,135.58,135.62,135.58,135.62,73200000.0
2008-12-19 07:14:00,135.615,135.615,135.57,135.58,88000000.0
2008-12-19 07:15:00,135.58,135.71,135.57,135.665,139600000.0
2008-12-19 07:16:00,135.665,135.82,135.6,135.72,185000000.0
2008-12-19 07:17:00,135.72,135.72,135.545,135.57,137600000.0
2008-12-19 07:18:00,135.595,135.735,135.58,135.695,129600000.0
2008-12-19 07:19:00,135.71,135.8,135.69,135.75,120000000.0
2008-12-19 07:20:00,135.765,135.805,135.505,135.525,122600000.0
2008-12-19 07:21:00,135.545,135.6,135.485,135.585,173600000.0
2008-12-19 07:22:00,135.59,135.665,135.58,135.66,51200000.0
2008-12-19 07:23:00,135.665,135.67,135.545,135.58,86400000.0
2008-12-19 07:24:00,135.565,135.575,135.44,135.51,73600000.0
2008-12-19 07:25:00,135.51,135.52,135.45,135.46,91200000.0
2008-12-19 07:26:00,135.455,135.465,135.45,135.45,64000000.0
2008-12-19 07:27:00,135.45,135.45,135.18,135.25,112000000.0
2008-12-19 07:28:00,135.245,135.38,135.245,135.365,86400000.0
2008-12-19 07:29:00,135.365,135.4,135.255,135.28,59200000.0
2008-12-19 07:30:00,135.29,135.335,135.21,135.305,94400000.0
2008-12-19 07:31:00,135.325,135.38,135.22,135.26,76800000.0
2008-12-19 07:32:00,135.33,135.37,135.19,135.19,121600000.0
2008-12-19 07:33:00,135.29,135.29,135.175,135.29,48000000.0
2008-12-19 07:34:00,135.295,135.37,135.295,135.325,27200000.0
2008-12-19 07:35:00,135.325,135.33,135.13,135.22,51200000.0
2008-12-19 07:36:00,135.245,135.245,135.095,135.17,101600000.0
2008-12-19 07:37:00,135.19,135.25,135.17,135.22,40000000.0
2008-12-19 07:38:00,135.22,135.23,135.1,135.135,105600000.0
2008-12-19 07:39:00,135.13,135.15,135.09,135.125,73600000.0
2008-12-19 07:40:00,135.135,135.135,135.02,135.095,108800000.0
2008-12-19 07:41:00,135.11,135.115,135.025,135.055,62400000.0
2008-12-19 07:42:00,135.05,135.08,135.025,135.03,107200000.0
2008-12-19 07:43:00,135.03,135.035,135.03,135.03,94400000.0
2008-12-19 07:44:00,135.03,135.03,134.79,134.8,163000000.0
2008-12-19 07:45:00,134.81,134.875,134.78,134.795,170000000.0
2008-12-19 07:46:00,134.78,134.925,134.78,134.915,163200000.0
2008-12-19 07:47:00,134.925,134.93,134.87,134.885,155200000.0
2008-12-19 07:48:00,134.89,134.9,134.865,134.885,96000000.0
2008-12-19 07:49:00,134.89,134.92,134.875,134.92,104000000.0
2008-12-19 07:50:00,134.92,134.925,134.79,134.8,104000000.0
2008-12-19 07:51:00,134.79,134.855,134.735,134.845,121600000.0
2008-12-19 07:52:00,134.84,134.96,134.81,134.935,166400000.0
2008-12-19 07:53:00,134.96,135.17,134.96,135.01,130400000.0
2008-12-19 07:54:00,135.085,135.18,135.01,135.15,171200000.0
2008-12-19 07:55:00,135.15,135.16,135.06,135.115,166400000.0
2008-12-19 07:56:00,135.115,135.125,135.02,135.07,138600000.0
2008-12-19 07:57:00,135.07,135.07,135.015,135.025,70400000.0
2008-12-19 07:58:00,135.015,135.105,135.015,135.065,76800000.0
2008-12-19 07:59:00,135.09,135.105,135.05,135.105,81600000.0
2008-12-19 08:00:00,135.12,135.12,135.005,135.015,80000000.0
2008-12-19 08:01:00,135.01,135.09,135.0,135.075,75200000.0
2008-12-19 08:02:00,135.075,135.185,135.04,135.185,83200000.0
2008-12-19 08:03:00,135.2,135.265,135.185,135.185,83200000.0
2008-12-19 08:04:00,135.095,135.25,135.095,135.16,60800000.0
2008-12-19 08:05:00,135.23,135.28,135.23,135.255,35200000.0
2008-12-19 08:06:00,135.26,135.28,135.245,135.28,22400000.0
2008-12-19 08:07:00,135.265,135.3,135.25,135.265,57600000.0
2008-12-19 08:08:00,135.27,135.27,135.185,135.205,85600000.0
2008-12-19 08:09:00,135.2,135.21,135.2,135.2,25200000.0
2008-12-19 08:10:00,135.2,135.28,135.2,135.265,75600000.0
2008-12-19 08:11:00,135.26,135.3,135.205,135.285,87200000.0
2008-12-19 08:12:00,135.285,135.285,135.22,135.22,54800000.0
2008-12-19 08:13:00,135.22,135.22,135.095,135.15,28800000.0
2008-12-19 08:14:00,135.165,135.18,135.15,135.165,43200000.0
2008-12-19 08:15:00,135.15,135.15,135.14,135.14,6400000.0
2008-12-19 08:16:00,135.14,135.15,135.105,135.15,59200000.0
2008-12-19 08:17:00,135.16,135.195,135.135,135.145,79200000.0
2008-12-19 08:18:00,135.145,135.145,135.14,135.14,43000000.0
2008-12-19 08:19:00,135.14,135.15,135.14,135.14,46800000.0
2008-12-19 08:20:00,135.14,135.14,135.14,135.14,23000000.0
2008-12-19 08:21:00,135.14,135.14,135.14,135.14,12000000.0
2008-12-19 08:22:00,135.14,135.165,135.13,135.14,47000000.0
2008-12-19 08:23:00,135.14,135.14,135.14,135.14,15000000.0
2008-12-19 08:24:00,135.14,135.14,135.14,135.14,13000000.0
2008-12-19 08:25:00,135.14,135.26,135.13,135.175,62800000.0
2008-12-19 08:26:00,135.18,135.315,135.18,135.275,137600000.0
2008-12-19 08:27:00,135.275,135.295,135.145,135.16,117000000.0
2008-12-19 08:28:00,135.16,135.16,134.975,134.975,126600000.0
2008-12-19 08:29:00,134.975,135.015,134.92,134.935,182600000.0
2008-12-19 08:30:00,134.92,134.92,134.815,134.82,113600000.0
2008-12-19 08:31:00,134.82,134.84,134.765,134.765,88000000.0
2008-12-19 08:32:00,134.775,134.835,134.735,134.75,160000000.0
2008-12-19 08:33:00,134.75,134.755,134.75,134.75,83200000.0
2008-12-19 08:34:00,134.755,134.755,134.65,134.65,84800000.0
2008-12-19 08:35:00,134.65,134.715,134.645,134.645,85000000.0
2008-12-19 08:36:00,134.66,134.72,134.66,134.72,86800000.0
2008-12-19 08:37:00,134.735,134.75,134.63,134.68,129600000.0
2008-12-19 08:38:00,134.68,134.68,134.545,134.62,121600000.0
2008-12-19 08:39:00,134.62,134.62,134.395,134.49,180000000.0
2008-12-19 08:40:00,134.495,134.535,134.42,134.46,126400000.0
2008-12-19 08:41:00,134.475,134.485,134.395,134.405,168000000.0
2008-12-19 08:42:00,134.41,134.445,134.41,134.44,105600000.0
2008-12-19 08:43:00,134.44,134.515,134.435,134.505,105600000.0
2008-12-19 08:44:00,134.52,134.66,134.48,134.48,132400000.0
2008-12-19 08:45:00,134.505,134.52,134.48,134.48,84800000.0
2008-12-19 08:46:00,134.485,134.495,134.405,134.44,150400000.0
2008-12-19 08:47:00,134.455,134.455,134.26,134.36,173600000.0
2008-12-19 08:48:00,134.355,134.37,134.26,134.305,190400000.0
2008-12-19 08:49:00,134.305,134.37,134.305,134.37,156800000.0
2008-12-19 08:50:00,134.37,134.43,134.335,134.425,91200000.0
2008-12-19 08:51:00,134.43,134.445,134.375,134.385,51200000.0
2008-12-19 08:52:00,134.395,134.465,134.385,134.465,59200000.0
2008-12-19 08:53:00,134.465,134.58,134.425,134.58,92800000.0
2008-12-19 08:54:00,134.61,134.62,134.55,134.56,46400000.0
2008-12-19 08:55:00,134.56,134.62,134.555,134.56,116000000.0
2008-12-19 08:56:00,134.56,134.595,134.56,134.595,82400000.0
2008-12-19 08:57:00,134.57,134.59,134.57,134.585,52800000.0
2008-12-19 08:58:00,134.585,134.585,134.505,134.56,43200000.0
2008-12-19 08:59:00,134.56,134.575,134.56,134.57,65600000.0
2008-12-19 09:00:00,134.57,134.655,134.57,134.655,64000000.0
2008-12-19 09:01:00,134.65,134.67,134.585,134.655,76800000.0
2008-12-19 09:02:00,134.645,134.65,134.595,134.6,84800000.0
2008-12-19 09:03:00,134.6,134.605,134.6,134.605,59200000.0
2008-12-19 09:04:00,134.605,134.61,134.52,134.555,65600000.0
2008-12-19 09:05:00,134.565,134.66,134.555,134.65,194000000.0
2008-12-19 09:06:00,134.615,134.645,134.61,134.62,68800000.0
2008-12-19 09:07:00,134.625,134.685,134.62,134.66,251200000.0
2008-12-19 09:08:00,134.675,134.74,134.625,134.64,276400000.0
2008-12-19 09:09:00,134.645,134.755,134.645,134.715,245600000.0
2008-12-19 09:10:00,134.72,134.82,134.695,134.78,196400000.0
2008-12-19 09:11:00,134.81,134.845,134.765,134.785,146400000.0
2008-12-19 09:12:00,134.775,134.785,134.63,134.63,210000000.0
2008-12-19 09:13:00,134.63,134.68,134.63,134.665,87200000.0
2008-12-19 09:14:00,134.675,134.68,134.58,134.625,138800000.0
2008-12-19 09:15:00,134.615,134.62,134.57,134.58,158400000.0
2008-12-19 09:16:00,134.58,134.69,134.575,134.64,172200000.0
2008-12-19 09:17:00,134.64,134.64,134.43,134.445,148800000.0
2008-12-19 09:18:00,134.455,134.53,134.43,134.465,196800000.0
2008-12-19 09:19:00,134.455,134.51,134.43,134.47,208400000.0
2008-12-19 09:20:00,134.475,134.535,134.44,134.475,182000000.0
2008-12-19 09:21:00,134.48,134.55,134.43,134.52,120800000.0
2008-12-19 09:22:00,134.535,134.545,134.45,134.46,123200000.0
2008-12-19 09:23:00,134.46,134.465,134.33,134.355,97600000.0
2008-12-19 09:24:00,134.355,134.355,134.35,134.35,98400000.0
2008-12-19 09:25:00,134.35,134.355,134.31,134.32,100000000.0
2008-12-19 09:26:00,134.33,134.415,134.305,134.34,183200000.0
2008-12-19 09:27:00,134.345,134.425,134.32,134.39,147200000.0
2008-12-19 09:28:00,134.39,134.39,134.25,134.3,326800000.0
2008-12-19 09:29:00,134.325,134.475,134.305,134.465,215600000.0
2008-12-19 09:30:00,134.485,134.58,134.45,134.485,90400000.0
2008-12-19 09:31:00,134.495,134.575,134.45,134.45,175600000.0
2008-12-19 09:32:00,134.465,134.475,134.39,134.4,132400000.0
2008-12-19 09:33:00,134.4,134.52,134.395,134.44,191200000.0
2008-12-19 09:34:00,134.485,134.705,134.46,134.59,273600000.0
2008-12-19 09:35:00,134.59,134.59,134.34,134.34,313600000.0
2008-12-19 09:36:00,134.34,134.57,134.34,134.57,254800000.0
2008-12-19 09:37:00,134.56,134.575,134.35,134.375,188400000.0
2008-12-19 09:38:00,134.365,134.37,134.2,134.295,196400000.0
2008-12-19 09:39:00,134.295,134.355,134.27,134.27,176000000.0
2008-12-19 09:40:00,134.27,134.335,134.15,134.32,230800000.0
2008-12-19 09:41:00,134.32,134.32,134.25,134.265,163200000.0
2008-12-19 09:42:00,134.265,134.29,134.26,134.27,99200000.0
2008-12-19 09:43:00,134.265,134.315,134.165,134.175,174400000.0
2008-12-19 09:44:00,134.165,134.25,134.165,134.18,261200000.0
2008-12-19 09:45:00,134.18,134.255,134.18,134.19,226000000.0
2008-12-19 09:46:00,134.205,134.25,134.18,134.195,143200000.0
2008-12-19 09:47:00,134.185,134.26,134.14,134.17,229600000.0
2008-12-19 09:48:00,134.18,134.195,134.15,134.175,131800000.0
2008-12-19 09:49:00,134.175,134.275,134.175,134.24,178400000.0
2008-12-19 09:50:00,134.245,134.34,134.205,134.21,156800000.0
2008-12-19 09:51:00,134.215,134.295,134.18,134.295,184000000.0
2008-12-19 09:52:00,134.315,134.36,134.145,134.24,164800000.0
2008-12-19 09:53:00,134.245,134.29,134.11,134.11,150400000.0
2008-12-19 09:54:00,134.11,134.135,133.95,134.115,126000000.0
2008-12-19 09:55:00,134.135,134.335,134.11,134.32,340400000.0
2008-12-19 09:56:00,134.285,134.32,134.235,134.3,367200000.0
2008-12-19 09:57:00,134.265,134.3,134.19,134.21,110000000.0
2008-12-19 09:58:00,134.21,134.21,134.13,134.13,124800000.0
2008-12-19 09:59:00,134.13,134.3,134.13,134.265,188000000.0
2008-12-19 10:00:00,134.26,134.26,133.945,133.96,166400000.0
2008-12-19 10:01:00,133.965,134.0,133.83,133.895,199300000.0
2008-12-19 10:02:00,133.91,133.91,133.495,133.685,266000000.0
2008-12-19 10:03:00,133.715,133.745,133.63,133.745,276800000.0
2008-12-19 10:04:00,133.745,133.89,133.395,133.445,251000000.0
2008-12-19 10:05:00,133.46,133.565,133.455,133.46,252800000.0
2008-12-19 10:06:00,133.47,133.685,133.41,133.48,246000000.0
2008-12-19 10:07:00,133.455,133.56,133.275,133.38,322800000.0
2008-12-19 10:08:00,133.375,133.5,133.29,133.475,276400000.0
2008-12-19 10:09:00,133.495,133.565,133.465,133.47,111000000.0
2008-12-19 10:10:00,133.47,133.5,133.405,133.45,157600000.0
2008-12-19 10:11:00,133.45,133.45,133.425,133.435,141600000.0
2008-12-19 10:12:00,133.44,133.465,133.32,133.37,202400000.0
2008-12-19 10:13:00,133.38,133.415,133.33,133.385,174400000.0
2008-12-19 10:14:00,133.38,133.39,133.34,133.375,209600000.0
2008-12-19 10:15:00,133.38,133.435,133.36,133.435,154400000.0
2008-12-19 10:16:00,133.445,133.445,133.34,133.445,185600000.0
2008-12-19 10:17:00,133.46,133.47,133.355,133.355,168000000.0
2008-12-19 10:18:00,133.37,133.425,133.325,133.33,185600000.0
2008-12-19 10:19:00,133.33,133.38,133.315,133.325,208000000.0
2008-12-19 10:20:00,133.34,133.575,133.34,133.52,321200000.0
2008-12-19 10:21:00,133.52,133.52,133.335,133.35,246200000.0
2008-12-19 10:22:00,133.31,133.39,133.25,133.385,293400000.0
2008-12-19 10:23:00,133.375,133.41,133.26,133.38,191400000.0
2008-12-19 10:24:00,133.375,133.5,133.335,133.5,166600000.0
2008-12-19 10:25:00,133.5,133.665,133.46,133.585,220000000.0
2008-12-19 10:26:00,133.6,133.67,133.52,133.53,176800000.0
2008-12-19 10:27:00,133.53,133.585,133.46,133.46,187200000.0
2008-12-19 10:28:00,133.46,133.59,133.46,133.59,297600000.0
2008-12-19 10:29:00,133.585,133.66,133.55,133.605,162400000.0
2008-12-19 10:30:00,133.61,133.635,133.555,133.58,140800000.0
2008-12-19 10:31:00,133.59,133.59,133.415,133.415,228400000.0
2008-12-19 10:32:00,133.425,133.48,133.4,133.45,171600000.0
2008-12-19 10:33:00,133.45,133.555,133.395,133.555,202400000.0
2008-12-19 10:34:00,133.56,133.625,133.485,133.62,165200000.0
2008-12-19 10:35:00,133.62,133.625,133.485,133.61,132000000.0
2008-12-19 10:36:00,133.61,133.61,133.52,133.535,144000000.0
2008-12-19 10:37:00,133.53,133.625,133.53,133.615,86400000.0
2008-12-19 10:38:00,133.61,133.74,133.6,133.74,143200000.0
2008-12-19 10:39:00,133.74,133.795,133.685,133.695,161600000.0
2008-12-19 10:40:00,133.7,133.825,133.67,133.77,176200000.0
2008-12-19 10:41:00,133.785,133.855,133.735,133.845,158200000.0
2008-12-19 10:42:00,133.845,133.89,133.68,133.82,147000000.0
2008-12-19 10:43:00,133.805,133.93,133.765,133.765,206000000.0
2008-12-19 10:44:00,133.8,133.865,133.75,133.85,242000000.0
2008-12-19 10:45:00,133.845,133.845,133.79,133.8,252000000.0
2008-12-19 10:46:00,133.8,133.8,133.415,133.43,315200000.0
2008-12-19 10:47:00,133.43,133.445,133.215,133.255,293600000.0
2008-12-19 10:48:00,133.255,133.525,133.215,133.28,273400000.0
2008-12-19 10:49:00,133.28,133.55,133.275,133.55,244800000.0
2008-12-19 10:50:00,133.565,133.595,133.405,133.425,245000000.0
2008-12-19 10:51:00,133.425,133.55,133.375,133.55,278800000.0
2008-12-19 10:52:00,133.51,133.605,133.455,133.56,272200000.0
2008-12-19 10:53:00,133.56,133.605,133.505,133.59,249200000.0
2008-12-19 10:54:00,133.605,133.615,133.415,133.5,316800000.0
2008-12-19 10:55:00,133.5,133.635,133.49,133.635,295400000.0
2008-12-19 10:56:00,133.635,133.635,133.495,133.595,171000000.0
2008-12-19 10:57:00,133.59,133.675,133.59,133.665,276000000.0
2008-12-19 10:58:00,133.675,133.945,133.615,133.81,377600000.0
2008-12-19 10:59:00,133.81,133.81,133.52,133.575,264000000.0
2008-12-19 11:00:00,133.575,133.68,133.285,133.3,270400000.0
2008-12-19 11:01:00,133.3,133.3,133.21,133.27,214200000.0
2008-12-19 11:02:00,133.27,133.37,133.065,133.165,273800000.0
2008-12-19 11:03:00,133.18,133.215,133.02,133.21,267000000.0
2008-12-19 11:04:00,133.205,133.22,133.14,133.15,180800000.0
2008-12-19 11:05:00,133.15,133.15,132.96,132.96,191200000.0
2008-12-19 11:06:00,132.96,132.96,132.865,132.865,150400000.0
2008-12-19 11:07:00,132.865,132.87,132.565,132.645,233600000.0
2008-12-19 11:08:00,132.665,132.92,132.645,132.87,253600000.0
2008-12-19 11:09:00,132.88,133.105,132.825,133.06,311200000.0
2008-12-19 11:10:00,133.06,133.2,133.03,133.2,215600000.0
2008-12-19 11:11:00,133.195,133.24,133.11,133.16,275800000.0
2008-12-19 11:12:00,133.16,133.185,133.13,133.13,152200000.0
2008-12-19 11:13:00,133.13,133.13,132.965,132.97,154600000.0
2008-12-19 11:14:00,132.97,133.07,132.97,133.05,241600000.0
2008-12-19 11:15:00,133.07,133.175,133.0,133.04,232600000.0
2008-12-19 11:16:00,133.045,133.21,133.02,133.165,225200000.0
2008-12-19 11:17:00,133.165,133.225,133.14,133.19,255600000.0
2008-12-19 11:18:00,133.195,133.265,133.11,133.26,203600000.0
2008-12-19 11:19:00,133.26,133.365,133.255,133.3,191600000.0
2008-12-19 11:20:00,133.315,133.405,133.225,133.36,219600000.0
2008-12-19 11:21:00,133.36,133.505,133.335,133.405,289600000.0
2008-12-19 11:22:00,133.42,133.5,133.385,133.465,232600000.0
2008-12-19 11:23:00,133.46,133.595,133.46,133.59,148000000.0
2008-12-19 11:24:00,133.59,133.715,133.59,133.71,163800000.0
2008-12-19 11:25:00,133.705,133.9,133.635,133.72,261800000.0
2008-12-19 11:26:00,133.725,133.735,133.655,133.735,292600000.0
2008-12-19 11:27:00,133.725,133.74,133.63,133.67,341200000.0
2008-12-19 11:28:00,133.67,133.72,133.58,133.655,212400000.0
2008-12-19 11:29:00,133.655,133.865,133.65,133.845,244200000.0
2008-12-19 11:30:00,133.845,133.905,133.79,133.835,238400000.0
2008-12-19 11:31:00,133.835,133.835,133.755,133.77,305600000.0
2008-12-19 11:32:00,133.765,133.81,133.64,133.73,277200000.0
2008-12-19 11:33:00,133.605,133.665,133.46,133.46,254400000.0
2008-12-19 11:34:00,133.46,133.535,133.355,133.36,257600000.0
2008-12-19 11:35:00,133.375,133.475,133.335,133.425,184000000.0
2008-12-19 11:36:00,133.425,133.445,133.36,133.37,166400000.0
2008-12-19 11:37:00,133.37,133.38,133.315,133.32,130400000.0
2008-12-19 11:38:00,133.32,133.395,133.32,133.395,238400000.0
2008-12-19 11:39:00,133.39,133.47,133.36,133.47,149000000.0
2008-12-19 11:40:00,133.47,133.675,133.435,133.64,241400000.0
2008-12-19 11:41:00,133.645,133.78,133.645,133.73,234400000.0
2008-12-19 11:42:00,133.73,133.765,133.64,133.72,218600000.0
2008-12-19 11:43:00,133.72,133.745,133.55,133.715,252800000.0
2008-12-19 11:44:00,133.72,133.785,133.505,133.52,279000000.0
2008-12-19 11:45:00,133.52,133.685,133.5,133.6,338800000.0
2008-12-19 11:46:00,133.6,133.64,133.46,133.47,254400000.0
2008-12-19 11:47:00,133.465,133.585,133.45,133.56,177600000.0
2008-12-19 11:48:00,133.57,133.645,133.525,133.645,143200000.0
2008-12-19 11:49:00,133.655,133.695,133.57,133.665,206400000.0
2008-12-19 11:50:00,133.67,133.68,133.57,133.59,186400000.0
2008-12-19 11:51:00,133.59,133.59,133.455,133.495,156800000.0
2008-12-19 11:52:00,133.495,133.51,133.355,133.38,167200000.0
2008-12-19 11:53:00,133.38,133.445,133.38,133.43,136000000.0
2008-12-19 11:54:00,133.41,133.485,133.39,133.465,178600000.0
2008-12-19 11:55:00,133.465,133.525,133.42,133.5,265800000.0
2008-12-19 11:56:00,133.52,133.665,133.505,133.665,209200000.0
2008-12-19 11:57:00,133.655,133.68,133.59,133.635,119200000.0
2008-12-19 11:58:00,133.655,133.66,133.325,133.385,302600000.0
2008-12-19 11:59:00,133.38,133.41,133.17,133.32,233600000.0
2008-12-19 12:00:00,133.33,133.35,133.195,133.31,248000000.0
2008-12-19 12:01:00,133.305,133.37,133.275,133.325,309200000.0
2008-12-19 12:02:00,133.315,133.36,133.275,133.31,183200000.0
2008-12-19 12:03:00,133.31,133.335,133.15,133.21,230000000.0
2008-12-19 12:04:00,133.21,133.325,133.2,133.295,201000000.0
2008-12-19 12:05:00,133.29,133.36,133.27,133.345,117600000.0
2008-12-19 12:06:00,133.355,133.495,133.335,133.465,231800000.0
2008-12-19 12:07:00,133.465,133.55,133.375,133.395,231400000.0
2008-12-19 12:08:00,133.395,133.435,133.295,133.32,153800000.0
2008-12-19 12:09:00,133.32,133.48,133.31,133.435,246600000.0
2008-12-19 12:10:00,133.44,133.525,133.4,133.51,329800000.0
2008-12-19 12:11:00,133.505,133.755,133.505,133.595,298900000.0
2008-12-19 12:12:00,133.61,133.675,133.515,133.615,253600000.0
2008-12-19 12:13:00,133.61,133.655,133.535,133.555,195000000.0
2008-12-19 12:14:00,133.555,133.59,133.44,133.49,196000000.0
2008-12-19 12:15:00,133.495,133.495,133.355,133.37,277600000.0
2008-12-19 12:16:00,133.37,133.405,133.36,133.375,148800000.0
2008-12-19 12:17:00,133.395,133.495,133.35,133.495,237600000.0
2008-12-19 12:18:00,133.49,133.525,133.445,133.49,284200000.0
2008-12-19 12:19:00,133.495,133.525,133.37,133.4,218200000.0
2008-12-19 12:20:00,133.345,133.4,133.195,133.225,271200000.0
2008-12-19 12:21:00,133.23,133.28,133.105,133.22,234000000.0
2008-12-19 12:22:00,133.22,133.22,132.98,133.035,284800000.0
2008-12-19 12:23:00,133.055,133.065,132.93,132.995,225800000.0
2008-12-19 12:24:00,132.985,133.03,132.94,133.005,312200000.0
2008-12-19 12:25:00,133.005,133.07,132.955,133.025,273200000.0
2008-12-19 12:26:00,133.03,133.215,133.025,133.215,193800000.0
2008-12-19 12:27:00,133.215,133.225,133.105,133.2,140200000.0
2008-12-19 12:28:00,133.155,133.235,133.15,133.215,144600000.0
2008-12-19 12:29:00,133.22,133.37,133.15,133.3,248600000.0
2008-12-19 12:30:00,133.3,133.3,133.185,133.29,215200000.0
2008-12-19 12:31:00,133.29,133.32,133.26,133.27,219600000.0
2008-12-19 12:32:00,133.27,133.285,133.23,133.25,252600000.0
2008-12-19 12:33:00,133.255,133.28,133.22,133.26,152000000.0
2008-12-19 12:34:00,133.26,133.34,133.23,133.285,230400000.0
2008-12-19 12:35:00,133.275,133.285,133.16,133.195,189000000.0
2008-12-19 12:36:00,133.205,133.205,133.045,133.06,189800000.0
2008-12-19 12:37:00,133.06,133.08,132.89,132.92,202000000.0
2008-12-19 12:38:00,132.925,132.935,132.9,132.905,162400000.0
2008-12-19 12:39:00,132.905,132.97,132.895,132.93,116400000.0
2008-12-19 12:40:00,132.93,132.975,132.86,132.945,222000000.0
2008-12-19 12:41:00,132.955,133.035,132.915,133.035,350000000.0
2008-12-19 12:42:00,133.095,133.15,133.085,133.095,251400000.0
2008-12-19 12:43:00,133.085,133.1,132.975,133.015,234400000.0
2008-12-19 12:44:00,133.02,133.02,132.95,132.96,216000000.0
2008-12-19 12:45:00,132.895,132.99,132.845,132.965,175600000.0
2008-12-19 12:46:00,132.965,132.97,132.87,132.94,197000000.0
2008-12-19 12:47:00,132.95,132.995,132.93,132.96,106600000.0
2008-12-19 12:48:00,132.985,132.985,132.93,132.955,167200000.0
2008-12-19 12:49:00,132.945,133.015,132.94,132.99,174400000.0
2008-12-19 12:50:00,133.0,133.075,132.95,133.065,185600000.0
2008-12-19 12:51:00,133.06,133.165,133.035,133.14,180800000.0
2008-12-19 12:52:00,133.13,133.32,133.11,133.295,335600000.0
2008-12-19 12:53:00,133.305,133.48,133.28,133.435,225800000.0
2008-12-19 12:54:00,133.44,133.45,133.3,133.42,278400000.0
2008-12-19 12:55:00,133.43,133.44,133.32,133.43,168000000.0
2008-12-19 12:56:00,133.43,133.43,133.38,133.4,150400000.0
2008-12-19 12:57:00,133.405,133.46,133.375,133.46,200200000.0
2008-12-19 12:58:00,133.46,133.485,133.34,133.34,184000000.0
2008-12-19 12:59:00,133.34,133.475,133.34,133.475,256000000.0
2008-12-19 13:00:00,133.485,133.52,133.27,133.3,169600000.0
2008-12-19 13:01:00,133.285,133.385,133.25,133.265,219600000.0
2008-12-19 13:02:00,133.26,133.3,133.14,133.14,246800000.0
2008-12-19 13:03:00,133.155,133.26,133.14,133.22,254000000.0
2008-12-19 13:04:00,133.23,133.295,133.185,133.265,302000000.0
2008-12-19 13:05:00,133.28,133.32,133.26,133.315,198400000.0
2008-12-19 13:06:00,133.31,133.32,133.13,133.22,258600000.0
2008-12-19 13:07:00,133.22,133.47,133.075,133.46,265000000.0
2008-12-19 13:08:00,133.48,133.52,133.165,133.44,345400000.0
2008-12-19 13:09:00,133.44,133.465,133.295,133.375,295400000.0
2008-12-19 13:10:00,133.385,133.44,133.23,133.23,297600000.0
2008-12-19 13:11:00,133.23,133.3,133.215,133.27,449200000.0
2008-12-19 13:12:00,133.27,133.275,133.185,133.23,234400000.0
2008-12-19 13:13:00,133.23,133.27,133.225,133.255,175600000.0
2008-12-19 13:14:00,133.26,133.31,133.23,133.245,240800000.0
2008-12-19 13:15:00,133.235,133.375,133.23,133.35,266000000.0
2008-12-19 13:16:00,133.295,133.44,133.28,133.365,306800000.0
2008-12-19 13:17:00,133.365,133.73,133.365,133.725,242200000.0
2008-12-19 13:18:00,133.735,133.81,133.485,133.57,242600000.0
2008-12-19 13:19:00,133.585,133.675,133.58,133.605,268000000.0
2008-12-19 13:20:00,133.605,133.61,133.435,133.45,127200000.0
2008-12-19 13:21:00,133.455,133.46,133.35,133.405,177600000.0
2008-12-19 13:22:00,133.41,133.49,133.375,133.47,287000000.0
2008-12-19 13:23:00,133.465,133.47,133.36,133.395,217600000.0
2008-12-19 13:24:00,133.395,133.42,133.285,133.29,225600000.0
2008-12-19 13:25:00,133.29,133.315,133.29,133.29,104000000.0
2008-12-19 13:26:00,133.29,133.29,133.23,133.265,145800000.0
2008-12-19 13:27:00,133.265,133.315,133.24,133.305,193200000.0
2008-12-19 13:28:00,133.32,133.41,133.285,133.41,100000000.0
2008-12-19 13:29:00,133.415,133.615,133.385,133.58,223400000.0
2008-12-19 13:30:00,133.58,133.645,133.565,133.64,183200000.0
2008-12-19 13:31:00,133.645,133.645,133.47,133.52,301400000.0
2008-12-19 13:32:00,133.51,133.57,133.48,133.535,367200000.0
2008-12-19 13:33:00,133.52,133.55,133.485,133.51,169600000.0
2008-12-19 13:34:00,133.51,133.535,133.5,133.51,72000000.0
2008-12-19 13:35:00,133.515,133.65,133.51,133.57,143400000.0
2008-12-19 13:36:00,133.57,133.685,133.57,133.685,82400000.0
2008-12-19 13:37:00,133.685,133.735,133.625,133.675,187600000.0
2008-12-19 13:38:00,133.675,133.675,133.47,133.48,136800000.0
2008-12-19 13:39:00,133.485,133.54,133.46,133.495,197800000.0
2008-12-19 13:40:00,133.495,133.52,133.44,133.51,209200000.0
2008-12-19 13:41:00,133.51,133.56,133.48,133.52,181200000.0
2008-12-19 13:42:00,133.525,133.65,133.5,133.63,228000000.0
2008-12-19 13:43:00,133.605,133.645,133.58,133.59,281800000.0
2008-12-19 13:44:00,133.59,133.63,133.58,133.605,447200000.0
2008-12-19 13:45:00,133.605,133.605,133.57,133.57,121600000.0
2008-12-19 13:46:00,133.57,133.625,133.475,133.58,229800000.0
2008-12-19 13:47:00,133.59,133.67,133.49,133.64,301600000.0
2008-12-19 13:48:00,133.64,133.72,133.64,133.65,238100000.0
2008-12-19 13:49:00,133.65,133.65,133.565,133.61,174200000.0
2008-12-19 13:50:00,133.62,133.67,133.475,133.495,299000000.0
2008-12-19 13:51:00,133.495,133.495,133.375,133.395,230000000.0
2008-12-19 13:52:00,133.39,133.52,133.33,133.435,227200000.0
2008-12-19 13:53:00,133.445,133.52,133.36,133.375,295200000.0
2008-12-19 13:54:00,133.345,133.345,133.2,133.28,194800000.0
2008-12-19 13:55:00,133.29,133.3,133.225,133.23,162400000.0
2008-12-19 13:56:00,133.23,133.235,133.17,133.225,111200000.0
2008-12-19 13:57:00,133.225,133.34,133.205,133.29,309600000.0
2008-12-19 13:58:00,133.285,133.385,133.265,133.36,245600000.0
2008-12-19 13:59:00,133.375,133.54,133.235,133.54,239200000.0
2008-12-19 14:00:00,133.575,133.645,133.385,133.4,276000000.0
2008-12-19 14:01:00,133.385,133.595,133.385,133.43,297000000.0
2008-12-19 14:02:00,133.43,133.44,133.33,133.425,220400000.0
2008-12-19 14:03:00,133.44,133.445,133.32,133.34,157600000.0
2008-12-19 14:04:00,133.34,133.44,133.285,133.44,224800000.0
2008-12-19 14:05:00,133.43,133.47,133.37,133.47,191200000.0
2008-12-19 14:06:00,133.47,133.49,133.435,133.46,168800000.0
2008-12-19 14:07:00,133.45,133.535,133.435,133.48,183200000.0
2008-12-19 14:08:00,133.48,133.49,133.425,133.48,100800000.0
2008-12-19 14:09:00,133.48,133.625,133.48,133.595,176000000.0
2008-12-19 14:10:00,133.565,133.61,133.53,133.555,161600000.0
2008-12-19 14:11:00,133.54,133.58,133.525,133.56,129600000.0
2008-12-19 14:12:00,133.565,133.62,133.5,133.51,131200000.0
2008-12-19 14:13:00,133.51,133.64,133.505,133.595,174400000.0
2008-12-19 14:14:00,133.595,133.645,133.555,133.62,112800000.0
2008-12-19 14:15:00,133.625,133.625,133.44,133.535,147200000.0
2008-12-19 14:16:00,133.54,133.585,133.49,133.51,126400000.0
2008-12-19 14:17:00,133.465,133.56,133.46,133.55,110000000.0
2008-12-19 14:18:00,133.55,133.64,133.535,133.64,100800000.0
2008-12-19 14:19:00,133.645,133.73,133.63,133.655,163200000.0
2008-12-19 14:20:00,133.655,133.69,133.605,133.69,178400000.0
2008-12-19 14:21:00,133.69,133.76,133.675,133.71,204400000.0
2008-12-19 14:22:00,133.71,133.73,133.635,133.71,130400000.0
2008-12-19 14:23:00,133.71,133.73,133.685,133.69,72000000.0
2008-12-19 14:24:00,133.69,133.745,133.685,133.69,112000000.0
2008-12-19 14:25:00,133.7,133.715,133.62,133.63,197600000.0
2008-12-19 14:26:00,133.63,133.75,133.615,133.655,161000000.0
2008-12-19 14:27:00,133.655,133.67,133.585,133.6,167200000.0
2008-12-19 14:28:00,133.6,133.68,133.6,133.63,132200000.0
2008-12-19 14:29:00,133.61,133.64,133.61,133.64,156400000.0
2008-12-19 14:30:00,133.64,133.71,133.635,133.69,99200000.0
2008-12-19 14:31:00,133.685,133.765,133.68,133.745,163200000.0
2008-12-19 14:32:00,133.745,133.755,133.71,133.745,138400000.0
2008-12-19 14:33:00,133.745,133.885,133.74,133.835,75200000.0
2008-12-19 14:34:00,133.84,133.865,133.82,133.825,185600000.0
2008-12-19 14:35:00,133.825,133.85,133.815,133.83,175600000.0
2008-12-19 14:36:00,133.83,133.835,133.79,133.825,231000000.0
2008-12-19 14:37:00,133.825,133.84,133.71,133.735,196800000.0
2008-12-19 14:38:00,133.74,133.775,133.73,133.745,58400000.0
2008-12-19 14:39:00,133.745,133.76,133.695,133.7,113600000.0
2008-12-19 14:40:00,133.7,133.7,133.605,133.61,202800000.0
2008-12-19 14:41:00,133.61,133.625,133.555,133.58,150200000.0
2008-12-19 14:42:00,133.58,133.615,133.56,133.605,309000000.0
2008-12-19 14:43:00,133.62,133.62,133.52,133.525,278200000.0
2008-12-19 14:44:00,133.525,133.56,133.505,133.54,345200000.0
2008-12-19 14:45:00,133.545,133.545,133.48,133.49,185200000.0
2008-12-19 14:46:00,133.49,133.62,133.49,133.615,105600000.0
2008-12-19 14:47:00,133.59,133.615,133.465,133.49,103400000.0
2008-12-19 14:48:00,133.5,133.5,133.355,133.355,137000000.0
2008-12-19 14:49:00,133.355,133.415,133.355,133.405,110800000.0
2008-12-19 14:50:00,133.41,133.505,133.39,133.505,116800000.0
2008-12-19 14:51:00,133.51,133.53,133.45,133.51,164800000.0
2008-12-19 14:52:00,133.51,133.725,133.49,133.725,153200000.0
2008-12-19 14:53:00,133.73,133.73,133.67,133.72,125600000.0
2008-12-19 14:54:00,133.705,133.755,133.68,133.7,233400000.0
2008-12-19 14:55:00,133.7,133.83,133.7,133.74,292400000.0
2008-12-19 14:56:00,133.74,133.89,133.74,133.865,219200000.0
2008-12-19 14:57:00,133.86,133.885,133.725,133.885,320800000.0
2008-12-19 14:58:00,133.895,133.98,133.895,133.93,143600000.0
2008-12-19 14:59:00,133.93,133.94,133.78,133.79,142600000.0
2008-12-19 15:00:00,133.805,134.135,133.785,134.12,206600000.0
2008-12-19 15:01:00,134.085,134.19,134.07,134.19,152200000.0
2008-12-19 15:02:00,134.185,134.295,134.17,134.285,135200000.0
2008-12-19 15:03:00,134.285,134.35,134.255,134.295,200000000.0
2008-12-19 15:04:00,134.295,134.315,134.125,134.125,187200000.0
2008-12-19 15:05:00,134.13,134.135,134.04,134.075,112000000.0
2008-12-19 15:06:00,134.075,134.1,134.035,134.06,108800000.0
2008-12-19 15:07:00,134.06,134.125,134.045,134.07,154400000.0
2008-12-19 15:08:00,134.08,134.08,134.055,134.065,148000000.0
2008-12-19 15:09:00,134.065,134.07,133.965,133.98,188000000.0
2008-12-19 15:10:00,133.98,134.15,133.895,134.15,270000000.0
2008-12-19 15:11:00,134.155,134.275,134.125,134.185,252400000.0
2008-12-19 15:12:00,134.195,134.24,134.15,134.24,231200000.0
2008-12-19 15:13:00,134.245,134.33,134.235,134.245,275200000.0
2008-12-19 15:14:00,134.245,134.325,134.235,134.26,153600000.0
2008-12-19 15:15:00,134.26,134.285,134.22,134.27,164800000.0
2008-12-19 15:16:00,134.26,134.285,134.235,134.24,127400000.0
2008-12-19 15:17:00,134.215,134.24,134.105,134.11,102400000.0
2008-12-19 15:18:00,134.12,134.135,133.995,134.02,188000000.0
2008-12-19 15:19:00,134.02,134.1,134.02,134.08,148800000.0
2008-12-19 15:20:00,134.07,134.135,134.03,134.08,158400000.0
2008-12-19 15:21:00,134.08,134.095,134.035,134.06,156000000.0
2008-12-19 15:22:00,134.06,134.06,133.945,133.95,324000000.0
2008-12-19 15:23:00,133.95,133.98,133.875,133.875,279200000.0
2008-12-19 15:24:00,133.885,134.025,133.885,134.02,196000000.0
2008-12-19 15:25:00,134.025,134.13,133.985,134.065,233600000.0
2008-12-19 15:26:00,134.065,134.12,133.97,134.045,213400000.0
2008-12-19 15:27:00,133.975,134.005,133.83,133.88,177600000.0
2008-12-19 15:28:00,133.89,133.985,133.84,133.88,254800000.0
2008-12-19 15:29:00,133.87,133.9,133.705,133.82,266400000.0
2008-12-19 15:30:00,133.82,133.845,133.795,133.795,148000000.0
2008-12-19 15:31:00,133.805,133.84,133.73,133.74,185600000.0
2008-12-19 15:32:00,133.74,133.795,133.675,133.795,134400000.0
2008-12-19 15:33:00,133.795,133.81,133.715,133.74,144000000.0
2008-12-19 15:34:00,133.735,134.025,133.725,134.025,184000000.0
2008-12-19 15:35:00,134.025,134.13,133.89,133.9,188000000.0
2008-12-19 15:36:00,133.895,133.92,133.785,133.79,312000000.0
2008-12-19 15:37:00,133.8,133.935,133.79,133.88,228800000.0
2008-12-19 15:38:00,133.88,133.88,133.77,133.78,248400000.0
2008-12-19 15:39:00,133.78,133.825,133.77,133.825,265200000.0
2008-12-19 15:40:00,133.82,133.94,133.78,133.825,253600000.0
2008-12-19 15:41:00,133.825,133.88,133.755,133.87,212800000.0
2008-12-19 15:42:00,133.885,133.915,133.85,133.86,188000000.0
2008-12-19 15:43:00,133.86,133.935,133.84,133.875,197600000.0
2008-12-19 15:44:00,133.875,133.91,133.835,133.885,188800000.0
2008-12-19 15:45:00,133.885,134.05,133.825,133.83,240800000.0
2008-12-19 15:46:00,133.815,133.93,133.735,133.86,204200000.0
2008-12-19 15:47:00,133.86,133.875,133.71,133.84,242800000.0
2008-12-19 15:48:00,133.855,134.145,133.82,134.125,245800000.0
2008-12-19 15:49:00,134.135,134.135,134.06,134.07,240000000.0
2008-12-19 15:50:00,134.07,134.17,133.92,134.05,184800000.0
2008-12-19 15:51:00,134.05,134.175,133.965,134.175,256000000.0
2008-12-19 15:52:00,134.16,134.205,134.015,134.04,284400000.0
2008-12-19 15:53:00,134.04,134.08,134.04,134.05,352000000.0
2008-12-19 15:54:00,134.06,134.125,134.045,134.055,310800000.0
2008-12-19 15:55:00,134.06,134.06,133.94,133.94,316800000.0
2008-12-19 15:56:00,133.94,133.985,133.865,133.94,205600000.0
2008-12-19 15:57:00,133.94,134.01,133.94,133.955,185600000.0
2008-12-19 15:58:00,133.955,134.0,133.885,133.905,329600000.0
2008-12-19 15:59:00,133.92,134.025,133.835,133.84,196000000.0
2008-12-19 16:00:00,133.86,134.02,133.86,133.98,258800000.0
2008-12-19 16:01:00,133.98,134.19,133.98,134.12,160000000.0
2008-12-19 16:02:00,134.12,134.14,133.97,133.985,229200000.0
2008-12-19 16:03:00,134.005,134.145,133.985,134.08,281600000.0
2008-12-19 16:04:00,134.08,134.11,134.015,134.025,201200000.0
2008-12-19 16:05:00,133.99,134.09,133.99,134.06,187200000.0
2008-12-19 16:06:00,134.065,134.1,134.01,134.02,209800000.0
2008-12-19 16:07:00,134.02,134.035,133.93,134.01,152800000.0
2008-12-19 16:08:00,134.025,134.03,133.92,134.02,169800000.0
2008-12-19 16:09:00,134.005,134.025,133.97,133.98,152000000.0
2008-12-19 16:10:00,133.955,134.005,133.955,133.98,125600000.0
2008-12-19 16:11:00,133.98,133.99,133.865,133.93,156200000.0
2008-12-19 16:12:00,133.93,133.93,133.77,133.79,228200000.0
2008-12-19 16:13:00,133.79,133.87,133.76,133.79,289800000.0
2008-12-19 16:14:00,133.77,133.79,133.705,133.79,99200000.0
2008-12-19 16:15:00,133.79,133.85,133.77,133.845,130600000.0
2008-12-19 16:16:00,133.845,133.905,133.82,133.9,146400000.0
2008-12-19 16:17:00,133.9,134.005,133.89,133.96,194600000.0
2008-12-19 16:18:00,133.96,134.0,133.92,133.92,196800000.0
2008-12-19 16:19:00,133.92,133.93,133.9,133.92,81600000.0
2008-12-19 16:20:00,133.93,134.005,133.91,134.005,158600000.0
2008-12-19 16:21:00,133.995,134.115,133.995,134.07,113000000.0
2008-12-19 16:22:00,134.075,134.085,134.015,134.02,164800000.0
2008-12-19 16:23:00,134.02,134.065,134.01,134.02,144800000.0
2008-12-19 16:24:00,134.02,134.12,134.02,134.085,132800000.0
2008-12-19 16:25:00,134.075,134.15,134.07,134.14,224800000.0
2008-12-19 16:26:00,134.14,134.175,134.12,134.155,127200000.0
2008-12-19 16:27:00,134.165,134.19,134.135,134.175,141800000.0
2008-12-19 16:28:00,134.185,134.22,134.17,134.18,169000000.0
2008-12-19 16:29:00,134.195,134.195,134.005,134.09,222600000.0
2008-12-19 16:30:00,134.08,134.135,134.08,134.12,121800000.0
2008-12-19 16:31:00,134.12,134.145,134.12,134.13,142000000.0
2008-12-19 16:32:00,134.13,134.14,133.945,133.96,159200000.0
2008-12-19 16:33:00,133.96,134.06,133.945,133.95,173600000.0
2008-12-19 16:34:00,134.015,134.015,133.945,133.96,147200000.0
2008-12-19 16:35:00,133.96,133.965,133.845,133.92,163400000.0
2008-12-19 16:36:00,133.92,133.93,133.88,133.88,215200000.0
2008-12-19 16:37:00,133.88,133.895,133.88,133.88,148000000.0
2008-12-19 16:38:00,133.88,133.88,133.855,133.855,180800000.0
2008-12-19 16:39:00,133.865,133.915,133.83,133.91,188800000.0
2008-12-19 16:40:00,133.915,133.955,133.895,133.905,129000000.0
2008-12-19 16:41:00,133.92,133.975,133.92,133.92,113600000.0
2008-12-19 16:42:00,133.92,133.985,133.9,133.915,179400000.0
2008-12-19 16:43:00,133.93,133.935,133.775,133.925,206000000.0
2008-12-19 16:44:00,133.915,133.96,133.855,133.925,204000000.0
2008-12-19 16:45:00,133.925,134.06,133.92,134.06,223600000.0
2008-12-19 16:46:00,134.07,134.12,133.95,133.95,235400000.0
2008-12-19 16:47:00,133.97,133.985,133.875,133.88,212000000.0
2008-12-19 16:48:00,133.88,133.92,133.84,133.85,182400000.0
2008-12-19 16:49:00,133.85,133.905,133.77,133.895,229600000.0
2008-12-19 16:50:00,133.885,133.96,133.815,133.86,396200000.0
2008-12-19 16:51:00,133.86,133.9,133.71,133.72,205200000.0
2008-12-19 16:52:00,133.745,133.81,133.71,133.735,270200000.0
2008-12-19 16:53:00,133.73,133.74,133.66,133.69,136400000.0
2008-12-19 16:54:00,133.69,133.69,133.325,133.37,200000000.0
2008-12-19 16:55:00,133.375,133.465,133.33,133.43,187600000.0
2008-12-19 16:56:00,133.43,133.43,133.23,133.26,187000000.0
2008-12-19 16:57:00,133.26,133.355,133.21,133.345,200800000.0
2008-12-19 16:58:00,133.345,133.45,133.34,133.435,177000000.0
2008-12-19 16:59:00,133.435,133.555,133.435,133.485,125600000.0
2008-12-19 17:00:00,133.445,133.52,133.28,133.49,270200000.0
2008-12-19 17:01:00,133.515,133.64,133.495,133.56,188800000.0
2008-12-19 17:02:00,133.56,133.625,133.56,133.575,184000000.0
2008-12-19 17:03:00,133.575,133.74,133.51,133.68,213800000.0
2008-12-19 17:04:00,133.68,133.815,133.6,133.61,142400000.0
2008-12-19 17:05:00,133.61,133.61,133.45,133.525,144800000.0
2008-12-19 17:06:00,133.53,133.585,133.44,133.49,216000000.0
2008-12-19 17:07:00,133.49,133.505,133.435,133.48,140200000.0
2008-12-19 17:08:00,133.49,133.515,133.48,133.515,114400000.0
2008-12-19 17:09:00,133.52,133.56,133.46,133.545,192800000.0
2008-12-19 17:10:00,133.55,133.555,133.5,133.5,76800000.0
2008-12-19 17:11:00,133.505,133.66,133.5,133.65,136000000.0
2008-12-19 17:12:00,133.645,133.71,133.61,133.705,133600000.0
2008-12-19 17:13:00,133.7,133.78,133.68,133.765,171200000.0
2008-12-19 17:14:00,133.765,133.77,133.665,133.695,196000000.0
2008-12-19 17:15:00,133.69,133.725,133.68,133.725,115400000.0
2008-12-19 17:16:00,133.725,133.775,133.655,133.67,61200000.0
2008-12-19 17:17:00,133.67,133.685,133.66,133.67,73600000.0
2008-12-19 17:18:00,133.67,133.69,133.665,133.67,117600000.0
2008-12-19 17:19:00,133.67,133.74,133.655,133.67,59200000.0
2008-12-19 17:20:00,133.655,133.675,133.56,133.62,140800000.0
2008-12-19 17:21:00,133.625,133.7,133.615,133.685,155200000.0
2008-12-19 17:22:00,133.67,133.71,133.62,133.705,140000000.0
2008-12-19 17:23:00,133.68,133.76,133.625,133.645,122400000.0
2008-12-19 17:24:00,133.65,133.65,133.59,133.615,170400000.0
2008-12-19 17:25:00,133.605,133.735,133.6,133.64,147200000.0
2008-12-19 17:26:00,133.64,133.71,133.64,133.65,137600000.0
2008-12-19 17:27:00,133.65,133.65,133.525,133.575,96000000.0
2008-12-19 17:28:00,133.585,133.625,133.56,133.59,70400000.0
2008-12-19 17:29:00,133.605,133.69,133.58,133.685,76800000.0
2008-12-19 17:30:00,133.69,133.785,133.685,133.69,61600000.0
2008-12-19 17:31:00,133.68,133.69,133.595,133.6,76800000.0
2008-12-19 17:32:00,133.6,133.6,133.505,133.555,89600000.0
2008-12-19 17:33:00,133.57,133.685,133.56,133.665,84800000.0
2008-12-19 17:34:00,133.675,133.675,133.59,133.59,102400000.0
2008-12-19 17:35:00,133.58,133.59,133.495,133.5,158400000.0
2008-12-19 17:36:00,133.5,133.525,133.49,133.5,272000000.0
2008-12-19 17:37:00,133.5,133.555,133.49,133.52,228000000.0
2008-12-19 17:38:00,133.52,133.52,133.425,133.46,181600000.0
2008-12-19 17:39:00,133.46,133.49,133.395,133.47,186400000.0
2008-12-19 17:40:00,133.47,133.565,133.415,133.56,148000000.0
2008-12-19 17:41:00,133.555,133.575,133.48,133.49,80000000.0
2008-12-19 17:42:00,133.49,133.515,133.425,133.49,156800000.0
2008-12-19 17:43:00,133.49,133.51,133.405,133.465,169600000.0
2008-12-19 17:44:00,133.485,133.49,133.42,133.48,100000000.0
2008-12-19 17:45:00,133.505,133.645,133.45,133.585,200800000.0
2008-12-19 17:46:00,133.6,133.75,133.59,133.69,134800000.0
2008-12-19 17:47:00,133.69,133.7,133.585,133.625,139400000.0
2008-12-19 17:48:00,133.625,133.77,133.625,133.7,177600000.0
2008-12-19 17:49:00,133.69,133.72,133.675,133.675,129600000.0
2008-12-19 17:50:00,133.69,133.69,133.595,133.6,176800000.0
2008-12-19 17:51:00,133.6,133.69,133.6,133.69,234400000.0
2008-12-19 17:52:00,133.69,133.69,133.63,133.655,255200000.0
2008-12-19 17:53:00,133.66,133.685,133.525,133.535,112800000.0
2008-12-19 17:54:00,133.535,133.585,133.465,133.545,185600000.0
2008-12-19 17:55:00,133.5,133.57,133.38,133.38,208000000.0
2008-12-19 17:56:00,133.38,133.435,133.365,133.405,183200000.0
2008-12-19 17:57:00,133.4,133.49,133.345,133.485,192800000.0
2008-12-19 17:58:00,133.49,133.79,133.49,133.615,276400000.0
2008-12-19 17:59:00,133.605,133.73,133.505,133.51,193600000.0
2008-12-19 18:00:00,133.52,133.63,133.48,133.625,227200000.0
2008-12-19 18:01:00,133.62,133.68,133.605,133.61,251200000.0
2008-12-19 18:02:00,133.61,133.63,133.61,133.615,92800000.0
2008-12-19 18:03:00,133.61,133.655,133.61,133.635,98400000.0
2008-12-19 18:04:00,133.63,133.655,133.58,133.595,119200000.0
2008-12-19 18:05:00,133.59,133.655,133.565,133.625,269400000.0
2008-12-19 18:06:00,133.605,133.625,133.475,133.48,130400000.0
2008-12-19 18:07:00,133.48,133.505,133.355,133.355,160200000.0
2008-12-19 18:08:00,133.345,133.385,133.265,133.37,199800000.0
2008-12-19 18:09:00,133.37,133.37,133.31,133.35,142800000.0
2008-12-19 18:10:00,133.35,133.455,133.305,133.45,193600000.0
2008-12-19 18:11:00,133.44,133.465,133.23,133.24,130400000.0
2008-12-19 18:12:00,133.24,133.29,133.22,133.22,207200000.0
2008-12-19 18:13:00,133.225,133.33,133.21,133.31,157600000.0
2008-12-19 18:14:00,133.32,133.345,133.23,133.285,113600000.0
2008-12-19 18:15:00,133.28,133.35,133.28,133.285,102400000.0
2008-12-19 18:16:00,133.28,133.34,133.21,133.3,256800000.0
2008-12-19 18:17:00,133.285,133.455,133.28,133.435,167200000.0
2008-12-19 18:18:00,133.44,133.455,133.22,133.24,203200000.0
2008-12-19 18:19:00,133.25,133.26,133.195,133.2,185600000.0
2008-12-19 18:20:00,133.2,133.34,133.2,133.335,188800000.0
2008-12-19 18:21:00,133.34,133.435,133.32,133.38,173600000.0
2008-12-19 18:22:00,133.38,133.385,133.34,133.34,189600000.0
2008-12-19 18:23:00,133.34,133.355,133.22,133.24,192200000.0
2008-12-19 18:24:00,133.24,133.27,133.125,133.13,154400000.0
2008-12-19 18:25:00,133.145,133.29,133.05,133.29,200000000.0
2008-12-19 18:26:00,133.29,133.33,133.27,133.33,88200000.0
2008-12-19 18:27:00,133.325,133.325,133.115,133.115,91600000.0
2008-12-19 18:28:00,133.175,133.19,133.005,133.02,125600000.0
2008-12-19 18:29:00,133.02,133.04,132.92,132.98,261600000.0
2008-12-19 18:30:00,132.98,132.98,132.88,132.88,320400000.0
2008-12-19 18:31:00,132.895,132.955,132.88,132.94,254400000.0
2008-12-19 18:32:00,132.95,133.005,132.91,132.955,289000000.0
2008-12-19 18:33:00,132.96,133.245,132.94,133.19,244200000.0
2008-12-19 18:34:00,133.19,133.195,133.005,133.095,300800000.0
2008-12-19 18:35:00,133.095,133.095,133.045,133.05,326400000.0
2008-12-19 18:36:00,133.05,133.075,132.87,133.075,176200000.0
2008-12-19 18:37:00,133.07,133.3,133.02,133.235,230000000.0
2008-12-19 18:38:00,133.235,133.31,133.22,133.25,217600000.0
2008-12-19 18:39:00,133.25,133.255,133.24,133.24,97600000.0
2008-12-19 18:40:00,133.24,133.315,133.24,133.315,150400000.0
2008-12-19 18:41:00,133.33,133.465,133.31,133.385,174400000.0
2008-12-19 18:42:00,133.385,133.43,133.34,133.395,223200000.0
2008-12-19 18:43:00,133.355,133.45,133.33,133.44,239600000.0
2008-12-19 18:44:00,133.45,133.605,133.425,133.595,159600000.0
2008-12-19 18:45:00,133.585,133.605,133.375,133.395,166400000.0
2008-12-19 18:46:00,133.39,133.465,133.3,133.465,139200000.0
2008-12-19 18:47:00,133.465,133.465,133.325,133.34,120200000.0
2008-12-19 18:48:00,133.34,133.345,133.245,133.25,81200000.0
2008-12-19 18:49:00,133.25,133.25,133.145,133.175,253800000.0
2008-12-19 18:50:00,133.18,133.25,133.14,133.2,191600000.0
2008-12-19 18:51:00,133.2,133.2,132.995,132.995,139600000.0
2008-12-19 18:52:00,133.005,133.025,132.945,133.02,118400000.0
2008-12-19 18:53:00,133.035,133.035,133.0,133.01,57600000.0
2008-12-19 18:54:00,133.01,133.06,133.01,133.01,97600000.0
2008-12-19 18:55:00,133.01,133.025,133.0,133.01,84800000.0
2008-12-19 18:56:00,133.01,133.01,132.925,132.93,100800000.0
2008-12-19 18:57:00,132.93,133.045,132.93,133.02,99200000.0
2008-12-19 18:58:00,133.025,133.095,133.025,133.085,148000000.0
2008-12-19 18:59:00,133.09,133.105,132.86,132.865,247200000.0
2008-12-19 19:00:00,132.87,133.13,132.87,133.125,222200000.0
2008-12-19 19:01:00,133.125,133.15,133.105,133.135,112000000.0
2008-12-19 19:02:00,133.135,133.2,133.095,133.155,120000000.0
2008-12-19 19:03:00,133.16,133.16,132.98,133.065,179200000.0
2008-12-19 19:04:00,133.04,133.06,132.89,132.915,198400000.0
2008-12-19 19:05:00,132.915,132.925,132.91,132.91,110400000.0
2008-12-19 19:06:00,132.915,133.005,132.875,132.91,156000000.0
2008-12-19 19:07:00,132.91,132.91,132.795,132.82,65600000.0
2008-12-19 19:08:00,132.835,132.97,132.795,132.955,176000000.0
2008-12-19 19:09:00,132.97,132.985,132.945,132.97,238400000.0
2008-12-19 19:10:00,132.96,133.055,132.95,133.055,258400000.0
2008-12-19 19:11:00,133.035,133.07,133.0,133.05,126400000.0
2008-12-19 19:12:00,133.05,133.08,133.05,133.08,155200000.0
2008-12-19 19:13:00,133.075,133.12,133.075,133.12,99200000.0
2008-12-19 19:14:00,133.12,133.14,133.1,133.135,91200000.0
2008-12-19 19:15:00,133.135,133.135,133.07,133.095,76800000.0
2008-12-19 19:16:00,133.09,133.105,133.07,133.075,57600000.0
2008-12-19 19:17:00,133.075,133.165,133.07,133.12,112000000.0
2008-12-19 19:18:00,133.125,133.14,133.11,133.135,118400000.0
2008-12-19 19:19:00,133.14,133.185,133.12,133.12,161600000.0
2008-12-19 19:20:00,133.12,133.235,133.12,133.165,136000000.0
2008-12-19 19:21:00,133.17,133.305,133.125,133.215,254400000.0
2008-12-19 19:22:00,133.205,133.26,133.175,133.26,156800000.0
2008-12-19 19:23:00,133.275,133.275,133.21,133.225,72000000.0
2008-12-19 19:24:00,133.23,133.235,133.2,133.205,59200000.0
2008-12-19 19:25:00,133.205,133.205,133.16,133.19,72000000.0
2008-12-19 19:26:00,133.18,133.18,133.025,133.07,159600000.0
2008-12-19 19:27:00,133.08,133.115,133.07,133.1,88000000.0
2008-12-19 19:28:00,133.105,133.145,133.09,133.14,142400000.0
2008-12-19 19:29:00,133.14,133.16,133.085,133.13,160000000.0
2008-12-19 19:30:00,133.13,133.16,133.1,133.14,132800000.0
2008-12-19 19:31:00,133.14,133.165,133.11,133.135,176000000.0
2008-12-19 19:32:00,133.125,133.16,133.08,133.08,108800000.0
2008-12-19 19:33:00,133.08,133.08,133.015,133.035,57600000.0
2008-12-19 19:34:00,133.035,133.08,133.005,133.045,48000000.0
2008-12-19 19:35:00,133.055,133.075,133.05,133.05,35200000.0
2008-12-19 19:36:00,133.055,133.055,133.02,133.02,73400000.0
2008-12-19 19:37:00,133.02,133.02,133.02,133.02,17000000.0
2008-12-19 19:38:00,133.02,133.02,132.895,132.97,81600000.0
2008-12-19 19:39:00,132.975,133.05,132.97,133.05,67200000.0
2008-12-19 19:40:00,133.04,133.095,133.04,133.075,116200000.0
2008-12-19 19:41:00,133.075,133.075,132.93,133.01,68800000.0
2008-12-19 19:42:00,133.01,133.01,132.96,132.985,120000000.0
2008-12-19 19:43:00,132.985,133.04,132.97,132.97,167200000.0
2008-12-19 19:44:00,132.995,133.01,132.9,132.995,132200000.0
2008-12-19 19:45:00,133.01,133.01,132.91,132.91,164800000.0
2008-12-19 19:46:00,132.915,132.945,132.885,132.92,178200000.0
2008-12-19 19:47:00,132.92,132.935,132.91,132.935,190400000.0
2008-12-19 19:48:00,132.93,132.93,132.835,132.875,137600000.0
2008-12-19 19:49:00,132.875,132.9,132.86,132.88,143200000.0
2008-12-19 19:50:00,132.88,132.985,132.855,132.975,108000000.0
2008-12-19 19:51:00,132.99,133.07,132.95,133.065,97600000.0
2008-12-19 19:52:00,133.045,133.08,133.015,133.06,106800001.0
2008-12-19 19:53:00,133.06,133.175,132.99,133.11,148800000.0
2008-12-19 19:54:00,133.11,133.205,133.1,133.2,107200000.0
2008-12-19 19:55:00,133.225,133.23,133.13,133.13,108800000.0
2008-12-19 19:56:00,133.135,133.225,133.13,133.21,108800000.0
2008-12-19 19:57:00,133.22,133.285,133.19,133.26,103600000.0
2008-12-19 19:58:00,133.27,133.3,133.265,133.275,46000000.0
2008-12-19 19:59:00,133.28,133.28,133.185,133.22,100800000.0
2008-12-19 20:00:00,133.23,133.255,133.15,133.165,85800000.0
2008-12-19 20:01:00,133.165,133.18,133.1,133.17,108800000.0
2008-12-19 20:02:00,133.18,133.245,133.145,133.215,91200000.0
2008-12-19 20:03:00,133.23,133.235,133.18,133.18,52200000.0
2008-12-19 20:04:00,133.18,133.18,133.065,133.085,116200000.0
2008-12-19 20:05:00,133.085,133.18,133.03,133.03,280000000.0
2008-12-19 20:06:00,133.05,133.21,133.05,133.21,135200000.0
2008-12-19 20:07:00,133.21,133.22,133.16,133.17,220800000.0
2008-12-19 20:08:00,133.17,133.215,133.16,133.17,201000000.0
2008-12-19 20:09:00,133.17,133.21,133.155,133.17,86800000.0
2008-12-19 20:10:00,133.175,133.225,133.16,133.21,91400000.0
2008-12-19 20:11:00,133.21,133.295,133.21,133.23,97600000.0
2008-12-19 20:12:00,133.23,133.28,133.23,133.265,136800000.0
2008-12-19 20:13:00,133.27,133.305,133.245,133.305,63200000.0
2008-12-19 20:14:00,133.305,133.33,133.27,133.32,111400000.0
2008-12-19 20:15:00,133.305,133.325,133.245,133.325,216800000.0
2008-12-19 20:16:00,133.315,133.35,133.285,133.34,224000000.0
2008-12-19 20:17:00,133.33,133.36,133.26,133.31,113600000.0
2008-12-19 20:18:00,133.31,133.385,133.31,133.385,81600000.0
2008-12-19 20:19:00,133.37,133.42,133.35,133.375,49600000.0
2008-12-19 20:20:00,133.39,133.405,133.335,133.355,19200000.0
2008-12-19 20:21:00,133.36,133.37,133.34,133.355,40000000.0
2008-12-19 20:22:00,133.37,133.445,133.35,133.375,99200000.0
2008-12-19 20:23:00,133.385,133.39,133.36,133.36,54400000.0
2008-12-19 20:24:00,133.36,133.36,133.36,133.36,20800000.0
2008-12-19 20:25:00,133.36,133.36,133.32,133.33,17600000.0
2008-12-19 20:26:00,133.33,133.33,133.255,133.27,12800000.0
2008-12-19 20:27:00,133.285,133.29,133.26,133.26,19200000.0
2008-12-19 20:28:00,133.255,133.255,133.2,133.2,34800000.0
2008-12-19 20:29:00,133.2,133.23,133.2,133.23,11600000.0
2008-12-19 20:30:00,133.225,133.225,133.075,133.09,81600000.0
2008-12-19 20:31:00,133.065,133.155,133.065,133.155,80000000.0
2008-12-19 20:32:00,133.14,133.145,133.1,133.125,153600000.0
2008-12-19 20:33:00,133.12,133.13,133.11,133.13,78400000.0
2008-12-19 20:34:00,133.115,133.12,133.1,133.1,72600000.0
2008-12-19 20:35:00,133.06,133.11,133.04,133.085,59200000.0
2008-12-19 20:36:00,133.085,133.085,132.99,132.995,110400000.0
2008-12-19 20:37:00,133.02,133.065,133.005,133.025,96000000.0
2008-12-19 20:38:00,133.01,133.045,132.915,132.95,101400000.0
2008-12-19 20:39:00,132.95,132.96,132.925,132.935,86400000.0
2008-12-19 20:40:00,132.935,132.985,132.935,132.98,54400000.0
2008-12-19 20:41:00,132.975,132.975,132.88,132.895,44800000.0
2008-12-19 20:42:00,132.89,132.93,132.86,132.915,156800000.0
2008-12-19 20:43:00,132.91,132.95,132.885,132.915,97600000.0
2008-12-19 20:44:00,132.925,132.935,132.89,132.905,41600000.0
2008-12-19 20:45:00,132.905,132.915,132.9,132.915,16000000.0
2008-12-19 20:46:00,132.92,132.965,132.895,132.965,80000000.0
2008-12-19 20:47:00,132.965,132.99,132.78,132.815,117000000.0
2008-12-19 20:48:00,132.81,132.845,132.79,132.845,121600000.0
2008-12-19 20:49:00,132.845,132.85,132.73,132.74,118400000.0
2008-12-19 20:50:00,132.74,132.81,132.72,132.8,128000000.0
2008-12-19 20:51:00,132.8,132.825,132.745,132.755,108600000.0
2008-12-19 20:52:00,132.75,132.75,132.575,132.595,109200000.0
2008-12-19 20:53:00,132.595,132.715,132.58,132.715,89600000.0
2008-12-19 20:54:00,132.72,132.835,132.72,132.82,67200000.0
2008-12-19 20:55:00,132.815,132.895,132.815,132.895,91200000.0
2008-12-19 20:56:00,132.905,132.99,132.88,132.93,102400000.0
2008-12-19 20:57:00,132.925,132.925,132.8,132.9,72400000.0
2008-12-19 20:58:00,132.925,132.99,132.925,132.935,168000000.0
2008-12-19 20:59:00,132.935,132.935,132.805,132.82,118400000.0
2008-12-19 21:00:00,132.82,132.82,132.685,132.7,49200000.0
2008-12-19 21:01:00,132.7,132.73,132.695,132.7,89600000.0
2008-12-19 21:02:00,132.7,132.7,132.675,132.68,41600000.0
2008-12-19 21:03:00,132.68,132.68,132.68,132.68,36800000.0
2008-12-19 21:04:00,132.68,132.725,132.675,132.695,70400000.0
2008-12-19 21:05:00,132.695,132.79,132.695,132.765,94400000.0
2008-12-19 21:06:00,132.775,132.825,132.74,132.78,158000000.0
2008-12-19 21:07:00,132.78,132.805,132.775,132.78,141600000.0
2008-12-19 21:08:00,132.78,132.8,132.77,132.78,196000000.0
2008-12-19 21:09:00,132.78,132.945,132.78,132.94,166400000.0
2008-12-19 21:10:00,132.94,133.075,132.935,133.04,291200000.0
2008-12-19 21:11:00,133.04,133.04,133.015,133.02,30800000.0
2008-12-19 21:12:00,133.02,133.055,133.01,133.02,109600000.0
2008-12-19 21:13:00,133.02,133.085,133.02,133.075,42400000.0
2008-12-19 21:14:00,133.075,133.075,133.065,133.07,30400000.0
2008-12-19 21:15:00,133.06,133.125,133.06,133.125,49600000.0
2008-12-19 21:16:00,133.125,133.165,133.115,133.15,40000000.0
2008-12-19 21:17:00,133.15,133.205,133.125,133.185,54400000.0
2008-12-19 21:18:00,133.2,133.21,133.175,133.175,76800000.0
2008-12-19 21:19:00,133.185,133.2,133.14,133.15,35200000.0
2008-12-19 21:20:00,133.15,133.16,133.15,133.15,94400000.0
2008-12-19 21:21:00,133.15,133.15,133.13,133.14,108800000.0
2008-12-19 21:22:00,133.13,133.15,132.97,133.06,133600000.0
2008-12-19 21:23:00,133.065,133.09,133.05,133.08,148800000.0
2008-12-19 21:24:00,133.08,133.125,133.065,133.125,76800000.0
2008-12-19 21:25:00,133.12,133.13,133.085,133.105,56000000.0
2008-12-19 21:26:00,133.11,133.12,133.095,133.105,99200000.0
2008-12-19 21:27:00,133.11,133.135,133.085,133.13,108800000.0
2008-12-19 21:28:00,133.135,133.24,133.135,133.19,115600000.0
2008-12-19 21:29:00,133.19,133.19,133.155,133.19,109000000.0
2008-12-19 21:30:00,133.155,133.19,133.155,133.19,48800000.0
2008-12-19 21:31:00,133.19,133.19,133.125,133.155,85200000.0
2008-12-19 21:32:00,133.15,133.15,133.125,133.125,31400000.0
2008-12-19 21:33:00,133.145,133.15,133.125,133.15,34600000.0
2008-12-19 21:34:00,133.15,133.15,133.15,133.15,28800000.0
2008-12-19 21:35:00,133.15,133.15,133.09,133.13,37600000.0
2008-12-19 21:36:00,133.13,133.13,133.09,133.1,50400000.0
2008-12-19 21:37:00,133.1,133.12,133.095,133.1,104400000.0
2008-12-19 21:38:00,133.1,133.115,133.065,133.09,216000000.0
2008-12-19 21:39:00,133.09,133.125,133.09,133.115,107200000.0
2008-12-19 21:40:00,133.115,133.2,133.115,133.16,73600000.0
2008-12-19 21:41:00,133.16,133.17,133.16,133.17,73600000.0
2008-12-19 21:42:00,133.17,133.205,133.095,133.18,190600000.0
2008-12-19 21:43:00,133.175,133.33,133.175,133.19,217338000.0
2008-12-19 21:44:00,133.19,133.19,133.05,133.05,73046000.0
2008-12-19 21:45:00,133.05,133.06,132.985,133.0,28800000.0
2008-12-19 21:46:00,133.0,133.01,133.0,133.0,76000000.0
2008-12-19 21:47:00,133.0,133.025,133.0,133.025,80600000.0
2008-12-19 21:48:00,133.015,133.015,132.765,132.78,112400000.0
2008-12-19 21:49:00,132.78,132.96,132.78,132.95,249000000.0
2008-12-19 21:50:00,132.95,133.025,132.93,132.965,94400000.0
2008-12-19 21:51:00,132.96,132.965,132.81,132.83,72800000.0
2008-12-19 21:52:00,132.83,132.94,132.83,132.89,89800000.0
2008-12-19 21:53:00,132.915,132.94,132.875,132.94,78400000.0
2008-12-19 21:54:00,132.945,132.955,132.895,132.91,97000000.0
2008-12-19 21:55:00,132.91,132.91,132.91,132.91,16000000.0
2008-12-19 21:56:00,132.91,132.91,132.825,132.91,43200000.0
2008-12-19 21:57:00,132.91,132.94,132.9,132.925,94600000.0
2008-12-19 21:58:00,132.92,132.92,132.91,132.91,53800000.0
2008-12-19 21:59:00,132.91,132.91,132.835,132.91,54000000.0
2008-12-19 22:00:00,132.91,132.91,132.83,132.83,62000000.0
2008-12-19 22:01:00,132.83,132.85,132.83,132.835,34000000.0
2008-12-19 22:02:00,132.83,132.835,132.83,132.83,36800000.0
2008-12-19 22:03:00,132.83,132.84,132.83,132.83,47200000.0
2008-12-19 22:04:00,132.83,132.835,132.83,132.83,36600000.0
2008-12-19 22:05:00,132.83,132.83,132.69,132.81,54400000.0
2008-12-19 22:06:00,132.81,132.83,132.7,132.83,44800000.0
2008-12-19 22:07:00,132.83,132.83,132.805,132.81,42000000.0
2008-12-19 22:08:00,132.81,132.81,132.715,132.73,84600000.0
2008-12-19 22:09:00,132.73,132.76,132.72,132.72,79200000.0
2008-12-19 22:10:00,132.73,132.73,132.73,132.73,36400000.0
2008-12-19 22:11:00,132.73,132.73,132.585,132.64,76200000.0
2008-12-19 22:12:00,132.64,132.64,132.64,132.64,12800000.0
2008-12-19 22:13:00,132.64,132.655,132.63,132.635,139200000.0
2008-12-19 22:14:00,132.655,132.725,132.64,132.725,104000000.0
2008-12-19 22:15:00,132.705,132.705,132.59,132.6,116800000.0
2008-12-19 22:16:00,132.6,132.645,132.575,132.575,115200000.0
2008-12-19 22:17:00,132.575,132.575,132.385,132.4,49600000.0
2008-12-19 22:18:00,132.52,132.52,132.36,132.42,184000000.0
2008-12-19 22:19:00,132.435,132.475,132.425,132.475,124200000.0
2008-12-19 22:20:00,132.505,132.605,132.5,132.59,99200000.0
2008-12-19 22:21:00,132.585,132.59,132.53,132.53,150400000.0
2008-12-19 22:22:00,132.53,132.55,132.53,132.545,151200000.0
2008-12-19 22:23:00,132.55,132.59,132.54,132.54,166400000.0
2008-12-19 22:24:00,132.54,132.55,132.54,132.55,26400000.0
2008-12-19 22:25:00,132.55,132.565,132.55,132.55,141600000.0
2008-12-19 22:26:00,132.55,132.67,132.55,132.63,137600000.0
2008-12-19 22:27:00,132.615,132.625,132.45,132.54,204800000.0
2008-12-19 22:28:00,132.54,132.62,132.54,132.62,259200000.0
2008-12-19 22:29:00,132.615,132.63,132.495,132.52,136000000.0
2008-12-19 22:30:00,132.515,132.535,132.505,132.515,131200000.0
2008-12-19 22:31:00,132.515,132.52,132.45,132.46,187200000.0
2008-12-19 22:32:00,132.46,132.46,132.33,132.35,214400000.0
2008-12-19 22:33:00,132.37,132.46,132.335,132.34,160000000.0
2008-12-19 22:34:00,132.34,132.34,132.34,132.34,59200000.0
2008-12-19 22:35:00,132.34,132.39,132.33,132.34,62400000.0
2008-12-19 22:36:00,132.355,132.355,132.34,132.34,17600000.0
2008-12-19 22:37:00,132.34,132.34,132.33,132.33,24000000.0
2008-12-19 22:38:00,132.345,132.36,132.33,132.33,78400000.0
2008-12-19 22:39:00,132.345,132.455,132.345,132.455,72000000.0
2008-12-19 22:40:00,132.47,132.58,132.47,132.57,225600000.0
2008-12-19 22:41:00,132.565,132.69,132.555,132.69,97600000.0
2008-12-19 22:42:00,132.7,132.75,132.665,132.68,134400000.0
2008-12-19 22:43:00,132.68,132.79,132.68,132.695,169600000.0
2008-12-19 22:44:00,132.705,132.72,132.68,132.72,73600000.0
2008-12-19 22:45:00,132.73,132.745,132.655,132.66,424000000.0
2008-12-19 22:46:00,132.66,132.66,132.56,132.58,46400000.0
2008-12-19 22:47:00,132.58,132.7,132.525,132.545,188800000.0
2008-12-19 22:48:00,132.56,132.675,132.56,132.675,105600000.0
2008-12-19 22:49:00,132.65,132.69,132.585,132.625,216000000.0
2008-12-19 22:50:00,132.64,132.655,132.565,132.565,99200000.0
2008-12-19 22:51:00,132.565,132.61,132.39,132.61,283200000.0
2008-12-19 22:52:00,132.61,132.705,132.475,132.7,161600000.0
2008-12-19 22:53:00,132.69,132.715,132.57,132.635,188800000.0
2008-12-19 22:54:00,132.65,132.905,132.65,132.905,318400000.0
2008-12-19 22:55:00,132.905,132.93,132.82,132.83,272000000.0
2008-12-19 22:56:00,132.83,132.86,132.715,132.83,314400000.0
2008-12-19 22:57:00,132.845,132.91,132.805,132.815,142400000.0
2008-12-19 22:58:00,132.815,132.85,132.76,132.795,216000000.0
2008-12-19 22:59:00,132.81,132.925,132.8,132.86,190400000.0
2008-12-19 23:00:00,132.875,132.995,132.845,132.995,218200000.0
2008-12-19 23:01:00,133.0,133.04,132.92,132.945,280000000.0
2008-12-19 23:02:00,132.96,132.965,132.88,132.895,101200000.0
2008-12-19 23:03:00,132.91,132.91,132.725,132.74,157800000.0
2008-12-19 23:04:00,132.74,132.775,132.74,132.76,116800000.0
2008-12-19 23:05:00,132.755,132.795,132.735,132.755,136000000.0
2008-12-19 23:06:00,132.765,132.82,132.73,132.76,149800000.0
2008-12-19 23:07:00,132.795,132.805,132.76,132.795,43200000.0
2008-12-19 23:08:00,132.785,132.785,132.77,132.77,60800000.0
2008-12-19 23:09:00,132.77,132.78,132.77,132.77,94400000.0
2008-12-19 23:10:00,132.77,132.77,132.77,132.77,9600000.0
2008-12-19 23:11:00,132.77,132.825,132.735,132.825,67600000.0
2008-12-19 23:12:00,132.825,132.87,132.815,132.84,83200000.0
2008-12-19 23:13:00,132.855,132.89,132.78,132.83,113600000.0
2008-12-19 23:14:00,132.83,132.965,132.81,132.965,131200000.0
2008-12-19 23:15:00,132.965,133.04,132.945,133.005,272000000.0
2008-12-19 23:16:00,133.005,133.01,132.995,133.005,33600000.0
2008-12-19 23:17:00,133.005,133.02,132.985,132.985,99200000.0
2008-12-19 23:18:00,132.98,133.095,132.98,133.06,112000000.0
2008-12-19 23:19:00,133.045,133.105,133.025,133.065,33600000.0
2008-12-19 23:20:00,133.065,133.09,133.01,133.02,28800000.0
2008-12-19 23:21:00,133.02,133.105,133.005,133.06,104000000.0
2008-12-19 23:22:00,133.025,133.1,133.025,133.07,96000000.0
2008-12-19 23:23:00,133.05,133.075,133.015,133.075,65600000.0
2008-12-19 23:24:00,133.09,133.1,133.03,133.06,86400000.0
2008-12-19 23:25:00,133.06,133.11,133.03,133.085,137600000.0
2008-12-19 23:26:00,133.08,133.135,133.05,133.125,174400000.0
2008-12-19 23:27:00,133.14,133.14,133.085,133.095,177600000.0
2008-12-19 23:28:00,133.095,133.125,133.085,133.1,70400000.0
2008-12-19 23:29:00,133.105,133.105,133.075,133.08,321000000.0
2008-12-19 23:30:00,133.08,133.095,133.08,133.08,152000000.0
2008-12-19 23:31:00,133.08,133.165,133.07,133.12,137400000.0
2008-12-19 23:32:00,133.13,133.195,133.125,133.19,73600000.0
2008-12-19 23:33:00,133.19,133.19,133.135,133.135,46400000.0
2008-12-19 23:34:00,133.14,133.195,133.13,133.135,49600000.0
2008-12-19 23:35:00,133.15,133.17,133.13,133.17,64000000.0
2008-12-19 23:36:00,133.2,133.215,133.16,133.2,59200000.0
2008-12-19 23:37:00,133.16,133.215,133.16,133.16,88000000.0
2008-12-19 23:38:00,133.185,133.2,133.16,133.2,25600000.0
2008-12-19 23:39:00,133.2,133.21,133.2,133.205,11200000.0
2008-12-19 23:40:00,133.2,133.23,133.195,133.215,43200000.0
2008-12-19 23:41:00,133.23,133.385,133.215,133.375,104000000.0
2008-12-19 23:42:00,133.33,133.375,133.33,133.375,40000000.0
2008-12-19 23:43:00,133.35,133.375,133.335,133.365,49600000.0
2008-12-19 23:44:00,133.35,133.365,133.295,133.355,27200000.0
2008-12-19 23:45:00,133.36,133.42,133.295,133.395,200800000.0
2008-12-19 23:46:00,133.39,133.44,133.39,133.44,57600000.0
2008-12-19 23:47:00,133.435,133.44,133.41,133.44,33600000.0
2008-12-19 23:48:00,133.44,133.455,133.4,133.43,78400000.0
2008-12-19 23:49:00,133.445,133.47,133.42,133.435,104000000.0
2008-12-19 23:50:00,133.45,133.495,133.41,133.495,112000000.0
2008-12-19 23:51:00,133.52,133.52,133.41,133.45,64000000.0
2008-12-19 23:52:00,133.515,133.535,133.4,133.53,80000000.0
2008-12-19 23:53:00,133.53,133.56,133.485,133.535,20800000.0
2008-12-19 23:54:00,133.53,133.565,133.48,133.55,48000000.0
2008-12-19 23:55:00,133.475,133.585,133.44,133.455,62400000.0
2008-12-19 23:56:00,133.495,133.51,133.36,133.36,58400000.0
2008-12-19 23:57:00,133.385,133.385,133.32,133.36,89900000.0
2008-12-19 23:58:00,133.315,133.365,133.1,133.175,220800000.0
2008-12-19 23:59:00,133.185,133.32,133.175,133.29,177600000.0
2008-12-22 00:00:00,133.175,133.2,133.175,133.19,9000000.0
2008-12-22 00:01:00,133.229,133.244,133.217,133.227,43600000.0
2008-12-22 00:02:00,133.223,133.242,133.22,133.223,14400000.0
2008-12-22 00:03:00,133.245,133.255,133.22,133.252,36800000.0
2008-12-22 00:04:00,133.145,133.145,133.135,133.135,2000000.0
2008-12-22 00:05:00,133.15,133.165,133.15,133.165,2000000.0
2008-12-22 00:06:00,133.17,133.219,133.17,133.219,46400000.0
2008-12-22 00:07:00,133.164,133.192,133.164,133.188,8000000.0
2008-12-22 00:08:00,133.175,133.175,133.165,133.175,4000000.0
2008-12-22 00:09:00,133.211,133.235,133.173,133.18,46400000.0
2008-12-22 00:10:00,133.2,133.215,133.169,133.174,48000000.0
2008-12-22 00:11:00,133.175,133.175,133.115,133.115,5000000.0
2008-12-22 00:12:00,133.13,133.165,133.08,133.165,20000000.0
2008-12-22 00:13:00,133.19,133.31,133.19,133.31,17400000.0
2008-12-22 00:14:00,133.32,133.32,133.23,133.245,12000000.0
2008-12-22 00:15:00,133.262,133.262,133.214,133.25,41600000.0
2008-12-22 00:16:00,133.225,133.245,133.225,133.245,11200000.0
2008-12-22 00:17:00,133.225,133.245,133.225,133.245,26000000.0
2008-12-22 00:18:00,133.25,133.31,133.23,133.275,18800000.0
2008-12-22 00:19:00,133.28,133.29,133.27,133.29,4000000.0
2008-12-22 00:20:00,133.305,133.33,133.26,133.3,20000000.0
2008-12-22 00:21:00,133.31,133.325,133.31,133.325,2000000.0
2008-12-22 00:22:00,133.32,133.334,133.304,133.32,20200000.0
2008-12-22 00:23:00,133.297,133.322,133.268,133.283,34000000.0
2008-12-22 00:24:00,133.342,133.342,133.293,133.311,49400000.0
2008-12-22 00:25:00,133.301,133.337,133.297,133.327,66000000.0
2008-12-22 00:26:00,133.31,133.325,133.31,133.31,6000000.0
2008-12-22 00:27:00,133.325,133.325,133.305,133.325,115000000.0
2008-12-22 00:28:00,133.34,133.37,133.315,133.37,7000000.0
2008-12-22 00:29:00,133.35,133.38,133.31,133.345,14000000.0
2008-12-22 00:30:00,133.345,133.345,133.295,133.295,5000000.0
2008-12-22 00:31:00,133.375,133.385,133.363,133.37,33600000.0
2008-12-22 00:32:00,133.317,133.355,133.317,133.351,57600000.0
2008-12-22 00:33:00,133.3,133.42,133.2,133.385,27800000.0
2008-12-22 00:34:00,133.43,133.45,133.365,133.365,18000000.0
2008-12-22 00:35:00,133.355,133.383,133.355,133.374,8000000.0
2008-12-22 00:36:00,133.39,133.47,133.39,133.405,14000000.0
2008-12-22 00:37:00,133.425,133.425,133.36,133.385,9000000.0
2008-12-22 00:38:00,133.391,133.391,133.374,133.377,25600000.0
2008-12-22 00:39:00,133.41,133.415,133.375,133.385,13000000.0
2008-12-22 00:40:00,133.395,133.397,133.39,133.392,30400000.0
2008-12-22 00:41:00,133.35,133.38,133.35,133.37,5000000.0
2008-12-22 00:42:00,133.376,133.419,133.364,133.386,76200000.0
2008-12-22 00:43:00,133.37,133.37,133.37,133.37,1000000.0
2008-12-22 00:44:00,133.34,133.34,133.321,133.323,20800000.0
2008-12-22 00:45:00,133.371,133.375,133.352,133.356,8000000.0
2008-12-22 00:46:00,133.37,133.39,133.35,133.39,6400000.0
2008-12-22 00:47:00,133.395,133.395,133.35,133.36,8000000.0
2008-12-22 00:48:00,133.35,133.36,133.345,133.36,22400000.0
2008-12-22 00:49:00,133.365,133.365,133.355,133.355,3200000.0
2008-12-22 00:50:00,133.392,133.392,133.377,133.39,65600000.0
2008-12-22 00:51:00,133.362,133.37,133.345,133.36,49600000.0
2008-12-22 00:52:00,133.355,133.37,133.355,133.37,3200000.0
2008-12-22 00:53:00,133.35,133.37,133.345,133.345,25600000.0
2008-12-22 00:54:00,133.355,133.355,133.345,133.345,3200000.0
2008-12-22 00:55:00,133.36,133.365,133.345,133.365,8000000.0
2008-12-22 00:56:00,133.365,133.375,133.355,133.355,27200000.0
2008-12-22 00:57:00,133.36,133.38,133.345,133.37,19200000.0
2008-12-22 00:58:00,133.38,133.38,133.335,133.35,36600000.0
2008-12-22 00:59:00,133.365,133.375,133.345,133.375,4200000.0
2008-12-22 01:00:00,133.375,133.385,133.37,133.37,36800000.0
2008-12-22 01:01:00,133.385,133.385,133.335,133.335,2600000.0
2008-12-22 01:02:00,133.355,133.37,133.345,133.37,24400000.0
2008-12-22 01:03:00,133.385,133.385,133.34,133.355,146600000.0
2008-12-22 01:04:00,133.36,133.415,133.35,133.415,58800000.0
2008-12-22 01:05:00,133.35,133.35,133.35,133.35,2600000.0
2008-12-22 01:06:00,133.372,133.424,133.313,133.396,72000000.0
2008-12-22 01:07:00,133.365,133.4,133.355,133.355,20400000.0
2008-12-22 01:08:00,133.394,133.426,133.346,133.384,36800000.0
2008-12-22 01:09:00,133.375,133.385,133.375,133.385,10400000.0
2008-12-22 01:10:00,133.412,133.439,133.393,133.439,12800000.0
2008-12-22 01:11:00,133.375,133.41,133.375,133.41,12000000.0
2008-12-22 01:12:00,133.424,133.443,133.407,133.43,62400000.0
2008-12-22 01:13:00,133.399,133.416,133.399,133.416,3200000.0
2008-12-22 01:14:00,133.395,133.41,133.395,133.395,6800000.0
2008-12-22 01:15:00,133.398,133.418,133.366,133.394,19200000.0
2008-12-22 01:16:00,133.39,133.408,133.328,133.399,46400000.0
2008-12-22 01:17:00,133.405,133.41,133.405,133.41,4800000.0
2008-12-22 01:18:00,133.42,133.435,133.4,133.43,13600000.0
2008-12-22 01:19:00,133.43,133.49,133.425,133.49,17600000.0
2008-12-22 01:20:00,133.49,133.5,133.47,133.47,63400000.0
2008-12-22 01:21:00,133.475,133.485,133.46,133.485,47200000.0
2008-12-22 01:22:00,133.49,133.515,133.48,133.48,52800000.0
2008-12-22 01:23:00,133.49,133.5,133.48,133.49,26400000.0
2008-12-22 01:24:00,133.49,133.55,133.47,133.55,50600000.0
2008-12-22 01:25:00,133.565,133.585,133.54,133.56,84800000.0
2008-12-22 01:26:00,133.57,133.58,133.565,133.58,28800000.0
2008-12-22 01:27:00,133.58,133.59,133.54,133.58,33600000.0
2008-12-22 01:28:00,133.585,133.635,133.57,133.625,77600000.0
2008-12-22 01:29:00,133.635,133.64,133.625,133.635,24000000.0
2008-12-22 01:30:00,133.635,133.635,133.63,133.635,11200000.0
2008-12-22 01:31:00,133.635,133.695,133.635,133.695,6400000.0
2008-12-22 01:32:00,133.71,133.71,133.71,133.71,33400000.0
2008-12-22 01:33:00,133.71,133.74,133.71,133.72,53800000.0
2008-12-22 01:34:00,133.725,133.725,133.71,133.71,57600000.0
2008-12-22 01:35:00,133.71,133.71,133.71,133.71,23000000.0
2008-12-22 01:36:00,133.71,133.71,133.71,133.71,32200000.0
2008-12-22 01:37:00,133.71,133.71,133.71,133.71,105800000.0
2008-12-22 01:38:00,133.71,133.71,133.71,133.71,46000000.0
2008-12-22 01:39:00,133.651,133.709,133.635,133.635,32000000.0
2008-12-22 01:40:00,133.71,133.71,133.71,133.71,46000000.0
2008-12-22 01:41:00,133.71,133.71,133.71,133.71,41400000.0
2008-12-22 01:42:00,133.71,133.71,133.71,133.71,161000000.0
2008-12-22 01:43:00,133.71,133.71,133.71,133.71,155000000.0
2008-12-22 01:44:00,133.71,133.79,133.71,133.79,43000000.0
2008-12-22 01:45:00,133.795,133.805,133.785,133.785,14400000.0
2008-12-22 01:46:00,133.79,133.835,133.79,133.815,44800000.0
2008-12-22 01:47:00,133.815,133.85,133.73,133.8,127200000.0
2008-12-22 01:48:00,133.805,133.865,133.805,133.835,58600000.0
2008-12-22 01:49:00,133.835,133.835,133.825,133.835,6400000.0
2008-12-22 01:50:00,133.825,133.925,133.815,133.885,65800000.0
2008-12-22 01:51:00,133.89,133.895,133.885,133.885,30400000.0
2008-12-22 01:52:00,133.91,133.915,133.875,133.9,35200000.0
2008-12-22 01:53:00,133.91,133.935,133.885,133.92,92800000.0
2008-12-22 01:54:00,133.92,134.035,133.91,133.945,164000000.0
2008-12-22 01:55:00,133.965,134.015,133.95,133.96,97800000.0
2008-12-22 01:56:00,133.97,133.97,133.97,133.97,14400000.0
2008-12-22 01:57:00,133.97,133.97,133.97,133.97,4800000.0
2008-12-22 01:58:00,133.97,133.97,133.97,133.97,25600000.0
2008-12-22 01:59:00,133.97,133.97,133.97,133.97,24000000.0
2008-12-22 02:00:00,133.97,134.015,133.965,134.015,50600000.0
2008-12-22 02:01:00,134.02,134.06,134.02,134.06,27600000.0
2008-12-22 02:02:00,134.06,134.105,134.01,134.09,68400000.0
2008-12-22 02:03:00,134.09,134.1,133.94,134.01,40000000.0
2008-12-22 02:04:00,134.01,134.01,133.94,133.96,33000000.0
2008-12-22 02:05:00,133.96,133.975,133.955,133.96,35800000.0
2008-12-22 02:06:00,133.975,134.115,133.955,134.115,185200000.0
2008-12-22 02:07:00,134.12,134.12,133.98,134.04,94800000.0
2008-12-22 02:08:00,134.05,134.08,133.99,134.08,27200000.0
2008-12-22 02:09:00,134.095,134.095,134.01,134.035,25200000.0
2008-12-22 02:10:00,134.045,134.115,134.0,134.11,64000000.0
2008-12-22 02:11:00,134.095,134.125,134.0,134.125,52800000.0
2008-12-22 02:12:00,134.115,134.17,134.005,134.155,115200000.0
2008-12-22 02:13:00,134.16,134.285,134.13,134.265,136600000.0
2008-12-22 02:14:00,134.255,134.255,134.205,134.225,31400000.0
2008-12-22 02:15:00,134.235,134.245,134.215,134.245,54400000.0
2008-12-22 02:16:00,134.245,134.245,134.2,134.2,139200000.0
2008-12-22 02:17:00,134.2,134.22,134.19,134.2,68800000.0
2008-12-22 02:18:00,134.2,134.25,134.18,134.25,56000000.0
2008-12-22 02:19:00,134.23,134.235,134.185,134.205,64000000.0
2008-12-22 02:20:00,134.205,134.205,134.195,134.2,11200000.0
2008-12-22 02:21:00,134.2,134.2,134.2,134.2,27200000.0
2008-12-22 02:22:00,134.2,134.25,134.195,134.25,56000000.0
2008-12-22 02:23:00,134.24,134.265,134.24,134.26,64000000.0
2008-12-22 02:24:00,134.265,134.415,134.225,134.415,101400000.0
2008-12-22 02:25:00,134.38,134.545,134.295,134.51,181800000.0
2008-12-22 02:26:00,134.51,134.56,134.465,134.48,123600000.0
2008-12-22 02:27:00,134.48,134.51,134.425,134.44,105600000.0
2008-12-22 02:28:00,134.44,134.48,134.435,134.48,73600000.0
2008-12-22 02:29:00,134.465,134.485,134.44,134.44,92800000.0
2008-12-22 02:30:00,134.44,134.485,134.425,134.44,41000000.0
2008-12-22 02:31:00,134.44,134.44,134.4,134.44,94800000.0
2008-12-22 02:32:00,134.44,134.465,134.43,134.44,92800000.0
2008-12-22 02:33:00,134.44,134.44,134.33,134.35,97600000.0
2008-12-22 02:34:00,134.35,134.35,134.35,134.35,60800000.0
2008-12-22 02:35:00,134.35,134.35,134.17,134.2,89400000.0
2008-12-22 02:36:00,134.2,134.225,134.19,134.22,83000000.0
2008-12-22 02:37:00,134.22,134.24,134.2,134.2,27400000.0
2008-12-22 02:38:00,134.205,134.26,134.2,134.21,91200000.0
2008-12-22 02:39:00,134.21,134.285,134.195,134.21,190400000.0
2008-12-22 02:40:00,134.21,134.285,134.17,134.26,112400000.0
2008-12-22 02:41:00,134.26,134.275,134.26,134.26,83200000.0
2008-12-22 02:42:00,134.26,134.275,134.255,134.26,57600000.0
2008-12-22 02:43:00,134.26,134.305,134.255,134.275,56000000.0
2008-12-22 02:44:00,134.295,134.35,134.295,134.34,52800000.0
2008-12-22 02:45:00,134.33,134.405,134.33,134.375,123200000.0
2008-12-22 02:46:00,134.38,134.415,134.345,134.4,148000000.0
2008-12-22 02:47:00,134.4,134.49,134.38,134.48,126400000.0
2008-12-22 02:48:00,134.47,134.52,134.46,134.475,70600000.0
2008-12-22 02:49:00,134.495,134.525,134.475,134.51,77800000.0
2008-12-22 02:50:00,134.51,134.58,134.5,134.57,100800000.0
2008-12-22 02:51:00,134.57,134.605,134.56,134.565,70400000.0
2008-12-22 02:52:00,134.565,134.595,134.535,134.575,107200000.0
2008-12-22 02:53:00,134.58,134.6,134.53,134.56,157800000.0
2008-12-22 02:54:00,134.565,134.57,134.51,134.54,231000000.0
2008-12-22 02:55:00,134.54,134.565,134.525,134.54,204200000.0
2008-12-22 02:56:00,134.54,134.54,134.54,134.54,195000000.0
2008-12-22 02:57:00,134.54,134.595,134.54,134.57,123200000.0
2008-12-22 02:58:00,134.58,134.64,134.555,134.635,98200000.0
2008-12-22 02:59:00,134.64,134.65,134.535,134.55,62600000.0
2008-12-22 03:00:00,134.55,134.57,134.545,134.565,79600000.0
2008-12-22 03:01:00,134.545,134.59,134.545,134.565,162200000.0
2008-12-22 03:02:00,134.565,134.57,134.545,134.55,89000000.0
2008-12-22 03:03:00,134.55,134.6,134.52,134.535,175200000.0
2008-12-22 03:04:00,134.54,134.54,134.495,134.53,60800000.0
2008-12-22 03:05:00,134.52,134.565,134.52,134.565,30400000.0
2008-12-22 03:06:00,134.555,134.575,134.515,134.57,59600000.0
2008-12-22 03:07:00,134.57,134.57,134.515,134.53,71400000.0
2008-12-22 03:08:00,134.53,134.53,134.53,134.53,96000000.0
2008-12-22 03:09:00,134.53,134.53,134.45,134.53,64400000.0
2008-12-22 03:10:00,134.45,134.53,134.45,134.53,30600000.0
2008-12-22 03:11:00,134.53,134.53,134.53,134.53,9600000.0
2008-12-22 03:12:00,134.53,134.53,134.53,134.53,38400000.0
2008-12-22 03:13:00,134.53,134.53,134.53,134.53,41600000.0
2008-12-22 03:14:00,134.53,134.53,134.53,134.53,28800000.0
2008-12-22 03:15:00,134.53,134.54,134.34,134.38,195200000.0
2008-12-22 03:16:00,134.42,134.44,134.39,134.44,62400000.0
2008-12-22 03:17:00,134.44,134.44,134.39,134.425,37800000.0
2008-12-22 03:18:00,134.425,134.425,134.385,134.39,59800000.0
2008-12-22 03:19:00,134.39,134.39,134.37,134.38,68200000.0
2008-12-22 03:20:00,134.38,134.39,134.13,134.16,62546000.0
2008-12-22 03:21:00,134.16,134.16,134.01,134.025,67000000.0
2008-12-22 03:22:00,134.035,134.055,134.025,134.03,39800000.0
2008-12-22 03:23:00,134.03,134.03,134.03,134.03,27000000.0
2008-12-22 03:24:00,134.03,134.03,134.03,134.03,20000000.0
2008-12-22 03:25:00,134.03,134.03,134.005,134.01,34000000.0
2008-12-22 03:26:00,134.01,134.015,134.01,134.015,26200000.0
2008-12-22 03:27:00,134.02,134.135,134.02,134.075,70800000.0
2008-12-22 03:28:00,134.1,134.105,134.075,134.09,33600000.0
2008-12-22 03:29:00,134.09,134.145,134.09,134.145,25800000.0
2008-12-22 03:30:00,134.135,134.155,134.135,134.135,38400000.0
2008-12-22 03:31:00,134.14,134.225,134.14,134.185,35600000.0
2008-12-22 03:32:00,134.195,134.255,134.17,134.25,66400000.0
2008-12-22 03:33:00,134.255,134.255,134.21,134.21,152000000.0
2008-12-22 03:34:00,134.21,134.21,134.15,134.19,40000000.0
2008-12-22 03:35:00,134.19,134.21,134.16,134.17,56000000.0
2008-12-22 03:36:00,134.17,134.21,134.14,134.21,12800000.0
2008-12-22 03:37:00,134.21,134.22,134.21,134.22,16000000.0
2008-12-22 03:38:00,134.22,134.22,134.145,134.17,75200000.0
2008-12-22 03:39:00,134.17,134.18,134.17,134.175,67200000.0
2008-12-22 03:40:00,134.18,134.18,134.135,134.135,46400000.0
2008-12-22 03:41:00,134.16,134.16,134.11,134.12,57600000.0
2008-12-22 03:42:00,134.13,134.14,134.09,134.09,28800000.0
2008-12-22 03:43:00,134.11,134.13,134.09,134.09,64000000.0
2008-12-22 03:44:00,134.09,134.09,134.05,134.09,49600000.0
2008-12-22 03:45:00,134.09,134.09,134.05,134.09,70400000.0
2008-12-22 03:46:00,134.09,134.1,134.09,134.1,9600000.0
2008-12-22 03:47:00,134.1,134.11,134.095,134.11,11200000.0
2008-12-22 03:48:00,134.115,134.13,134.105,134.105,22400000.0
2008-12-22 03:49:00,134.105,134.13,134.105,134.13,19200000.0
2008-12-22 03:50:00,134.13,134.135,134.105,134.12,60800000.0
2008-12-22 03:51:00,134.12,134.12,134.095,134.11,24000000.0
2008-12-22 03:52:00,134.11,134.11,134.07,134.08,68800000.0
2008-12-22 03:53:00,134.08,134.11,134.08,134.1,94400000.0
2008-12-22 03:54:00,134.1,134.1,134.08,134.085,86400000.0
2008-12-22 03:55:00,134.085,134.09,134.065,134.085,56000000.0
2008-12-22 03:56:00,134.07,134.08,134.06,134.08,41600000.0
2008-12-22 03:57:00,134.08,134.125,134.075,134.125,72000000.0
2008-12-22 03:58:00,134.125,134.15,134.115,134.135,41600000.0
2008-12-22 03:59:00,134.135,134.155,134.095,134.105,68800000.0
2008-12-22 04:00:00,134.105,134.135,134.105,134.125,81600000.0
2008-12-22 04:01:00,134.12,134.135,134.08,134.105,59200000.0
2008-12-22 04:02:00,134.115,134.13,134.1,134.11,128000000.0
2008-12-22 04:03:00,134.11,134.2,134.105,134.2,137600000.0
2008-12-22 04:04:00,134.2,134.24,134.18,134.19,97600000.0
2008-12-22 04:05:00,134.2,134.245,134.135,134.135,130000000.0
2008-12-22 04:06:00,134.15,134.205,134.15,134.205,118800000.0
2008-12-22 04:07:00,134.21,134.26,134.21,134.23,67200000.0
2008-12-22 04:08:00,134.23,134.23,134.145,134.2,84600000.0
2008-12-22 04:09:00,134.15,134.21,134.15,134.21,49600000.0
2008-12-22 04:10:00,134.21,134.21,134.21,134.21,14400000.0
2008-12-22 04:11:00,134.21,134.24,134.21,134.215,32000000.0
2008-12-22 04:12:00,134.22,134.255,134.21,134.235,32000000.0
2008-12-22 04:13:00,134.21,134.295,134.21,134.28,24000000.0
2008-12-22 04:14:00,134.275,134.285,134.24,134.26,41600000.0
2008-12-22 04:15:00,134.25,134.295,134.25,134.295,54400000.0
2008-12-22 04:16:00,134.305,134.425,134.305,134.39,67200000.0
2008-12-22 04:17:00,134.39,134.395,134.39,134.39,48000000.0
2008-12-22 04:18:00,134.39,134.39,134.39,134.39,28800000.0
2008-12-22 04:19:00,134.39,134.39,134.39,134.39,44800000.0
2008-12-22 04:20:00,134.39,134.405,134.39,134.39,67200000.0
2008-12-22 04:21:00,134.395,134.465,134.37,134.42,72000000.0
2008-12-22 04:22:00,134.41,134.485,134.41,134.485,59200000.0
2008-12-22 04:23:00,134.475,134.485,134.445,134.45,44800000.0
2008-12-22 04:24:00,134.46,134.51,134.455,134.5,67200000.0
2008-12-22 04:25:00,134.495,134.495,134.425,134.435,76800000.0
2008-12-22 04:26:00,134.44,134.51,134.36,134.505,78400000.0
2008-12-22 04:27:00,134.49,134.615,134.415,134.58,196200000.0
2008-12-22 04:28:00,134.58,134.585,134.58,134.58,209600000.0
2008-12-22 04:29:00,134.58,134.635,134.565,134.61,99200000.0
2008-12-22 04:30:00,134.61,134.675,134.605,134.65,78600000.0
2008-12-22 04:31:00,134.64,134.655,134.64,134.655,68800000.0
2008-12-22 04:32:00,134.655,134.655,134.64,134.64,27200000.0
2008-12-22 04:33:00,134.64,134.64,134.585,134.62,86400000.0
2008-12-22 04:34:00,134.62,134.64,134.62,134.64,58200000.0
2008-12-22 04:35:00,134.64,134.64,134.465,134.49,65646000.0
2008-12-22 04:36:00,134.49,134.49,134.49,134.49,25000000.0
2008-12-22 04:37:00,134.49,134.49,134.49,134.49,14800000.0
2008-12-22 04:38:00,134.49,134.49,134.37,134.41,100000000.0
2008-12-22 04:39:00,134.41,134.41,134.375,134.41,64400000.0
2008-12-22 04:40:00,134.41,134.41,134.41,134.41,42400000.0
2008-12-22 04:41:00,134.41,134.425,134.41,134.425,53800000.0
2008-12-22 04:42:00,134.44,134.465,134.44,134.465,35200000.0
2008-12-22 04:43:00,134.47,134.51,134.465,134.49,32000000.0
2008-12-22 04:44:00,134.485,134.485,134.47,134.47,62400000.0
2008-12-22 04:45:00,134.47,134.47,134.445,134.45,57600000.0
2008-12-22 04:46:00,134.45,134.45,134.38,134.41,32000000.0
2008-12-22 04:47:00,134.42,134.42,134.38,134.41,65600000.0
2008-12-22 04:48:00,134.405,134.42,134.365,134.395,76800000.0
2008-12-22 04:49:00,134.41,134.425,134.385,134.42,35200000.0
2008-12-22 04:50:00,134.41,134.435,134.4,134.4,45800000.0
2008-12-22 04:51:00,134.4,134.41,134.38,134.41,52800000.0
2008-12-22 04:52:00,134.395,134.405,134.35,134.38,97600000.0
2008-12-22 04:53:00,134.395,134.395,134.285,134.3,122600000.0
2008-12-22 04:54:00,134.3,134.36,134.235,134.275,94400000.0
2008-12-22 04:55:00,134.275,134.35,134.275,134.34,51200000.0
2008-12-22 04:56:00,134.33,134.35,134.265,134.305,43200000.0
2008-12-22 04:57:00,134.315,134.38,134.315,134.36,44800000.0
2008-12-22 04:58:00,134.365,134.375,134.36,134.36,16000000.0
2008-12-22 04:59:00,134.355,134.405,134.34,134.405,54400000.0
2008-12-22 05:00:00,134.38,134.45,134.375,134.435,120000000.0
2008-12-22 05:01:00,134.43,134.435,134.37,134.38,51200000.0
2008-12-22 05:02:00,134.38,134.38,134.38,134.38,70400000.0
2008-12-22 05:03:00,134.38,134.38,134.29,134.29,86400000.0
2008-12-22 05:04:00,134.295,134.305,134.27,134.285,73600000.0
2008-12-22 05:05:00,134.29,134.29,134.205,134.225,64000000.0
2008-12-22 05:06:00,134.225,134.27,134.22,134.23,130600000.0
2008-12-22 05:07:00,134.23,134.23,134.095,134.145,53600000.0
2008-12-22 05:08:00,134.16,134.16,134.07,134.07,44200000.0
2008-12-22 05:09:00,134.1,134.11,134.1,134.11,12000000.0
2008-12-22 05:10:00,134.11,134.11,134.11,134.11,33000000.0
2008-12-22 05:11:00,134.11,134.11,134.07,134.11,26000000.0
2008-12-22 05:12:00,134.11,134.11,134.11,134.11,14000000.0
2008-12-22 05:13:00,134.11,134.11,134.11,134.11,21000000.0
2008-12-22 05:14:00,134.11,134.13,134.105,134.11,27800000.0
2008-12-22 05:15:00,134.11,134.125,134.11,134.125,14600000.0
2008-12-22 05:16:00,134.125,134.195,134.125,134.18,100800000.0
2008-12-22 05:17:00,134.18,134.18,134.155,134.165,28800000.0
2008-12-22 05:18:00,134.165,134.185,134.14,134.145,89600000.0
2008-12-22 05:19:00,134.15,134.16,134.12,134.12,38400000.0
2008-12-22 05:20:00,134.12,134.13,134.12,134.125,48200000.0
2008-12-22 05:21:00,134.125,134.145,134.125,134.14,27200000.0
2008-12-22 05:22:00,134.14,134.145,134.115,134.12,17200000.0
2008-12-22 05:23:00,134.12,134.12,134.12,134.12,27600000.0
2008-12-22 05:24:00,134.12,134.17,134.12,134.15,27600000.0
2008-12-22 05:25:00,134.15,134.185,134.135,134.18,51200000.0
2008-12-22 05:26:00,134.18,134.215,134.165,134.195,35200000.0
2008-12-22 05:27:00,134.195,134.27,134.19,134.27,73600000.0
2008-12-22 05:28:00,134.28,134.345,134.21,134.21,117200000.0
2008-12-22 05:29:00,134.22,134.265,134.22,134.255,32400000.0
2008-12-22 05:30:00,134.255,134.26,134.23,134.26,49646000.0
2008-12-22 05:31:00,134.26,134.26,134.185,134.185,123800000.0
2008-12-22 05:32:00,134.185,134.185,134.17,134.17,17600000.0
2008-12-22 05:33:00,134.17,134.17,134.145,134.15,24000000.0
2008-12-22 05:34:00,134.14,134.175,134.13,134.17,54400000.0
2008-12-22 05:35:00,134.18,134.185,134.17,134.17,14400000.0
2008-12-22 05:36:00,134.18,134.205,134.18,134.195,28800000.0
2008-12-22 05:37:00,134.185,134.195,134.175,134.175,20800000.0
2008-12-22 05:38:00,134.19,134.2,134.14,134.2,44200000.0
2008-12-22 05:39:00,134.2,134.25,134.19,134.215,60800000.0
2008-12-22 05:40:00,134.24,134.265,134.235,134.25,20800000.0
2008-12-22 05:41:00,134.25,134.25,134.2,134.225,35200000.0
2008-12-22 05:42:00,134.23,134.23,134.2,134.21,17600000.0
2008-12-22 05:43:00,134.21,134.26,134.2,134.22,35200000.0
2008-12-22 05:44:00,134.205,134.21,134.205,134.205,16000000.0
2008-12-22 05:45:00,134.205,134.21,134.2,134.21,78400000.0
2008-12-22 05:46:00,134.21,134.21,134.21,134.21,36800000.0
2008-12-22 05:47:00,134.21,134.21,134.13,134.155,33600000.0
2008-12-22 05:48:00,134.155,134.18,134.155,134.18,19200000.0
2008-12-22 05:49:00,134.18,134.255,134.155,134.235,128000000.0
2008-12-22 05:50:00,134.23,134.255,134.165,134.23,72000000.0
2008-12-22 05:51:00,134.235,134.25,134.18,134.225,49600000.0
2008-12-22 05:52:00,134.225,134.235,134.18,134.19,73600000.0
2008-12-22 05:53:00,134.205,134.205,134.195,134.195,6400000.0
2008-12-22 05:54:00,134.215,134.25,134.215,134.225,14400000.0
2008-12-22 05:55:00,134.225,134.235,134.165,134.235,52800000.0
2008-12-22 05:56:00,134.235,134.235,134.14,134.23,43200000.0
2008-12-22 05:57:00,134.25,134.255,134.21,134.255,78400000.0
2008-12-22 05:58:00,134.255,134.255,134.17,134.19,72000000.0
2008-12-22 05:59:00,134.19,134.235,134.19,134.235,33600000.0
2008-12-22 06:00:00,134.23,134.23,134.19,134.22,63200000.0
2008-12-22 06:01:00,134.22,134.305,134.215,134.295,51200000.0
2008-12-22 06:02:00,134.295,134.31,134.235,134.235,48000000.0
2008-12-22 06:03:00,134.245,134.315,134.245,134.315,12800000.0
2008-12-22 06:04:00,134.335,134.37,134.33,134.36,48000000.0
2008-12-22 06:05:00,134.36,134.415,134.28,134.34,69600000.0
2008-12-22 06:06:00,134.34,134.385,134.325,134.385,30400000.0
2008-12-22 06:07:00,134.375,134.41,134.375,134.41,64000000.0
2008-12-22 06:08:00,134.41,134.41,134.35,134.365,31400000.0
2008-12-22 06:09:00,134.37,134.425,134.355,134.405,44200000.0
2008-12-22 06:10:00,134.415,134.49,134.415,134.475,52800000.0
2008-12-22 06:11:00,134.475,134.475,134.445,134.455,28800000.0
2008-12-22 06:12:00,134.445,134.45,134.425,134.43,20800000.0
2008-12-22 06:13:00,134.425,134.425,134.415,134.415,3200000.0
2008-12-22 06:14:00,134.42,134.425,134.38,134.39,130400000.0
2008-12-22 06:15:00,134.39,134.39,134.39,134.39,147600000.0
2008-12-22 06:16:00,134.39,134.39,134.23,134.23,129400000.0
2008-12-22 06:17:00,134.23,134.275,134.23,134.255,22800000.0
2008-12-22 06:18:00,134.245,134.255,134.23,134.23,26600000.0
2008-12-22 06:19:00,134.23,134.23,134.23,134.23,12000000.0
2008-12-22 06:20:00,134.23,134.23,134.23,134.23,23000000.0
2008-12-22 06:21:00,134.23,134.23,134.23,134.23,17000000.0
2008-12-22 06:22:00,134.23,134.23,134.23,134.23,17000000.0
2008-12-22 06:23:00,134.23,134.23,134.105,134.23,36600000.0
2008-12-22 06:24:00,134.23,134.275,134.23,134.275,30600000.0
2008-12-22 06:25:00,134.275,134.275,134.245,134.25,8000000.0
2008-12-22 06:26:00,134.25,134.25,134.25,134.25,1600000.0
2008-12-22 06:27:00,134.235,134.235,134.23,134.235,19000000.0
2008-12-22 06:28:00,134.235,134.24,134.23,134.235,16200000.0
2008-12-22 06:29:00,134.25,134.31,134.25,134.28,84800000.0
2008-12-22 06:30:00,134.27,134.395,134.27,134.33,51200000.0
2008-12-22 06:31:00,134.325,134.325,134.29,134.295,41600000.0
2008-12-22 06:32:00,134.3,134.305,134.295,134.3,19200000.0
2008-12-22 06:33:00,134.3,134.3,134.215,134.23,124600000.0
2008-12-22 06:34:00,134.23,134.27,134.23,134.26,128000000.0
2008-12-22 06:35:00,134.27,134.27,134.205,134.225,163200000.0
2008-12-22 06:36:00,134.225,134.25,134.2,134.21,59600000.0
2008-12-22 06:37:00,134.21,134.315,134.21,134.28,78800000.0
2008-12-22 06:38:00,134.29,134.37,134.265,134.36,72000000.0
2008-12-22 06:39:00,134.355,134.425,134.355,134.405,35200000.0
2008-12-22 06:40:00,134.41,134.445,134.39,134.41,46400000.0
2008-12-22 06:41:00,134.42,134.43,134.41,134.41,36800000.0
2008-12-22 06:42:00,134.42,134.445,134.41,134.41,120000000.0
2008-12-22 06:43:00,134.41,134.44,134.41,134.44,57600000.0
2008-12-22 06:44:00,134.415,134.44,134.405,134.415,84800000.0
2008-12-22 06:45:00,134.415,134.42,134.41,134.42,27200000.0
2008-12-22 06:46:00,134.43,134.435,134.42,134.435,33600000.0
2008-12-22 06:47:00,134.435,134.44,134.395,134.405,62400000.0
2008-12-22 06:48:00,134.395,134.41,134.395,134.395,30400000.0
2008-12-22 06:49:00,134.395,134.43,134.395,134.415,87200000.0
2008-12-22 06:50:00,134.415,134.44,134.415,134.44,52800000.0
2008-12-22 06:51:00,134.43,134.455,134.415,134.455,44800000.0
2008-12-22 06:52:00,134.44,134.47,134.44,134.47,43200000.0
2008-12-22 06:53:00,134.455,134.48,134.42,134.435,41600000.0
2008-12-22 06:54:00,134.445,134.465,134.435,134.465,27200000.0
2008-12-22 06:55:00,134.45,134.465,134.44,134.45,22400000.0
2008-12-22 06:56:00,134.45,134.45,134.45,134.45,1600000.0
2008-12-22 06:57:00,134.455,134.465,134.43,134.435,16000000.0
2008-12-22 06:58:00,134.43,134.465,134.43,134.465,22400000.0
2008-12-22 06:59:00,134.396,134.44,134.385,134.44,108800000.0
2008-12-22 07:00:00,134.465,134.485,134.465,134.47,14400000.0
2008-12-22 07:01:00,134.48,134.5,134.455,134.5,6800000.0
2008-12-22 07:02:00,134.495,134.505,134.43,134.43,30400000.0
2008-12-22 07:03:00,134.445,134.505,134.445,134.475,44800000.0
2008-12-22 07:04:00,134.475,134.49,134.455,134.46,54400000.0
2008-12-22 07:05:00,134.46,134.475,134.435,134.44,88000000.0
2008-12-22 07:06:00,134.44,134.45,134.43,134.435,35200000.0
2008-12-22 07:07:00,134.435,134.445,134.43,134.43,35200000.0
2008-12-22 07:08:00,134.43,134.445,134.43,134.43,46400000.0
2008-12-22 07:09:00,134.43,134.435,134.43,134.43,17600000.0
2008-12-22 07:10:00,134.43,134.45,134.43,134.445,14400000.0
2008-12-22 07:11:00,134.445,134.445,134.445,134.445,6400000.0
2008-12-22 07:12:00,134.445,134.445,134.43,134.44,40000000.0
2008-12-22 07:13:00,134.44,134.44,134.44,134.44,4800000.0
2008-12-22 07:14:00,134.44,134.475,134.435,134.465,55200000.0
2008-12-22 07:15:00,134.475,134.495,134.475,134.48,49600000.0
2008-12-22 07:16:00,134.495,134.495,134.415,134.44,76800000.0
2008-12-22 07:17:00,134.44,134.44,134.325,134.345,140000000.0
2008-12-22 07:18:00,134.34,134.35,134.34,134.34,97600000.0
2008-12-22 07:19:00,134.34,134.34,134.34,134.34,16800000.0
2008-12-22 07:20:00,134.34,134.34,134.34,134.34,9600000.0
2008-12-22 07:21:00,134.34,134.34,134.34,134.34,16800000.0
2008-12-22 07:22:00,134.34,134.34,134.34,134.34,14400000.0
2008-12-22 07:23:00,134.34,134.34,134.34,134.34,67200000.0
2008-12-22 07:24:00,134.34,134.35,134.34,134.35,45600000.0
2008-12-22 07:25:00,134.34,134.345,134.34,134.345,28800000.0
2008-12-22 07:26:00,134.34,134.34,134.34,134.34,31200000.0
2008-12-22 07:27:00,134.34,134.35,134.34,134.345,42400000.0
2008-12-22 07:28:00,134.345,134.375,134.33,134.34,75200000.0
2008-12-22 07:29:00,134.34,134.39,134.335,134.34,75200000.0
2008-12-22 07:30:00,134.34,134.35,134.265,134.28,104000000.0
2008-12-22 07:31:00,134.28,134.32,134.24,134.295,130600000.0
2008-12-22 07:32:00,134.29,134.29,134.165,134.215,117600000.0
2008-12-22 07:33:00,134.205,134.25,134.205,134.225,91200000.0
2008-12-22 07:34:00,134.225,134.265,134.215,134.25,72000000.0
2008-12-22 07:35:00,134.25,134.345,134.235,134.29,100800000.0
2008-12-22 07:36:00,134.31,134.345,134.27,134.27,73600000.0
2008-12-22 07:37:00,134.27,134.315,134.27,134.3,99200000.0
2008-12-22 07:38:00,134.3,134.315,134.27,134.295,88000000.0
2008-12-22 07:39:00,134.295,134.295,134.27,134.275,52800000.0
2008-12-22 07:40:00,134.275,134.335,134.245,134.26,123200000.0
2008-12-22 07:41:00,134.255,134.295,134.235,134.245,91200000.0
2008-12-22 07:42:00,134.245,134.265,134.195,134.24,76800000.0
2008-12-22 07:43:00,134.185,134.21,134.09,134.09,108800000.0
2008-12-22 07:44:00,134.09,134.13,134.09,134.13,76800000.0
2008-12-22 07:45:00,134.145,134.16,133.88,133.94,107200000.0
2008-12-22 07:46:00,133.96,134.06,133.885,133.99,168000000.0
2008-12-22 07:47:00,134.005,134.01,133.91,133.94,144000000.0
2008-12-22 07:48:00,133.935,133.955,133.915,133.94,93600000.0
2008-12-22 07:49:00,133.945,134.185,133.945,134.16,169400000.0
2008-12-22 07:50:00,134.16,134.195,133.955,134.135,121600000.0
2008-12-22 07:51:00,134.125,134.175,134.08,134.14,46400000.0
2008-12-22 07:52:00,134.09,134.09,134.055,134.07,19200000.0
2008-12-22 07:53:00,134.07,134.07,134.07,134.07,41600000.0
2008-12-22 07:54:00,134.07,134.09,134.07,134.085,20800000.0
2008-12-22 07:55:00,134.09,134.11,134.09,134.1,16000000.0
2008-12-22 07:56:00,134.1,134.12,134.075,134.105,46600000.0
2008-12-22 07:57:00,134.105,134.125,134.085,134.085,42000000.0
2008-12-22 07:58:00,134.085,134.115,134.085,134.115,24000000.0
2008-12-22 07:59:00,134.115,134.14,134.105,134.135,52800000.0
2008-12-22 08:00:00,134.135,134.135,134.01,134.02,76800000.0
2008-12-22 08:01:00,134.035,134.11,134.025,134.025,122800000.0
2008-12-22 08:02:00,134.025,134.025,134.02,134.025,28800000.0
2008-12-22 08:03:00,134.025,134.025,133.965,133.995,55000000.0
2008-12-22 08:04:00,134.01,134.125,133.99,134.02,89600000.0
2008-12-22 08:05:00,134.025,134.105,134.015,134.055,69200000.0
2008-12-22 08:06:00,134.06,134.17,134.06,134.115,32000000.0
2008-12-22 08:07:00,134.12,134.12,134.075,134.075,35200000.0
2008-12-22 08:08:00,134.09,134.13,134.085,134.12,12800000.0
2008-12-22 08:09:00,134.115,134.115,134.07,134.095,9600000.0
2008-12-22 08:10:00,134.085,134.135,134.055,134.08,15400000.0
2008-12-22 08:11:00,134.085,134.11,134.07,134.105,56000000.0
2008-12-22 08:12:00,134.115,134.19,134.06,134.16,98800000.0
2008-12-22 08:13:00,134.155,134.275,134.08,134.1,83200000.0
2008-12-22 08:14:00,134.09,134.12,134.08,134.09,104000000.0
2008-12-22 08:15:00,134.09,134.12,134.09,134.095,48000000.0
2008-12-22 08:16:00,134.095,134.135,134.075,134.09,89600000.0
2008-12-22 08:17:00,134.09,134.095,134.09,134.095,99200000.0
2008-12-22 08:18:00,134.09,134.15,134.09,134.15,68600000.0
2008-12-22 08:19:00,134.145,134.16,134.135,134.16,60800000.0
2008-12-22 08:20:00,134.175,134.22,134.15,134.155,93800000.0
2008-12-22 08:21:00,134.16,134.21,134.16,134.17,38400000.0
2008-12-22 08:22:00,134.175,134.18,134.16,134.175,16000000.0
2008-12-22 08:23:00,134.17,134.2,134.17,134.175,70400000.0
2008-12-22 08:24:00,134.185,134.185,134.145,134.17,35200000.0
2008-12-22 08:25:00,134.16,134.175,134.155,134.175,19200000.0
2008-12-22 08:26:00,134.16,134.185,134.155,134.16,59200000.0
2008-12-22 08:27:00,134.16,134.165,134.155,134.165,30400000.0
2008-12-22 08:28:00,134.165,134.215,134.165,134.215,9600000.0
2008-12-22 08:29:00,134.215,134.215,134.115,134.14,99200000.0
2008-12-22 08:30:00,134.13,134.155,134.025,134.055,65600000.0
2008-12-22 08:31:00,134.105,134.105,134.02,134.04,128000000.0
2008-12-22 08:32:00,134.04,134.055,134.04,134.04,107200000.0
2008-12-22 08:33:00,134.1,134.12,134.02,134.12,60800000.0
2008-12-22 08:34:00,134.12,134.12,134.02,134.02,30400000.0
2008-12-22 08:35:00,134.04,134.12,134.02,134.04,62400000.0
2008-12-22 08:36:00,134.04,134.04,134.04,134.04,57600000.0
2008-12-22 08:37:00,134.04,134.04,134.04,134.04,80000000.0
2008-12-22 08:38:00,134.04,134.05,134.04,134.04,41600000.0
2008-12-22 08:39:00,134.045,134.115,134.04,134.115,35200000.0
2008-12-22 08:40:00,134.08,134.12,134.035,134.1,60000000.0
2008-12-22 08:41:00,134.105,134.105,133.935,133.95,86000000.0
2008-12-22 08:42:00,133.95,133.96,133.94,133.95,126500000.0
2008-12-22 08:43:00,133.95,134.04,133.95,134.005,43200000.0
2008-12-22 08:44:00,134.005,134.04,133.905,134.01,44800000.0
2008-12-22 08:45:00,134.03,134.04,133.905,134.0,112000000.0
2008-12-22 08:46:00,134.025,134.08,134.025,134.06,78400000.0
2008-12-22 08:47:00,134.06,134.075,134.04,134.065,35200000.0
2008-12-22 08:48:00,134.065,134.065,134.06,134.06,22400000.0
2008-12-22 08:49:00,134.065,134.085,134.0,134.03,70800000.0
2008-12-22 08:50:00,134.04,134.08,133.945,134.055,91200000.0
2008-12-22 08:51:00,134.075,134.11,134.03,134.11,44200000.0
2008-12-22 08:52:00,134.075,134.18,133.99,134.115,100800000.0
2008-12-22 08:53:00,134.125,134.165,134.07,134.08,70400000.0
2008-12-22 08:54:00,134.08,134.12,134.075,134.105,64000000.0
2008-12-22 08:55:00,134.105,134.11,134.065,134.08,57600000.0
2008-12-22 08:56:00,134.08,134.115,134.08,134.115,37000000.0
2008-12-22 08:57:00,134.11,134.11,134.08,134.08,81600000.0
2008-12-22 08:58:00,134.08,134.135,134.07,134.13,94400000.0
2008-12-22 08:59:00,134.13,134.13,134.035,134.09,100200000.0
2008-12-22 09:00:00,134.09,134.125,134.06,134.08,152800000.0
2008-12-22 09:01:00,134.08,134.08,133.96,134.0,224000000.0
2008-12-22 09:02:00,134.0,134.13,133.99,134.075,145200000.0
2008-12-22 09:03:00,134.1,134.115,134.07,134.07,86400000.0
2008-12-22 09:04:00,134.07,134.14,134.04,134.12,68000000.0
2008-12-22 09:05:00,134.12,134.195,134.08,134.13,72800000.0
2008-12-22 09:06:00,134.165,134.19,134.12,134.185,88400000.0
2008-12-22 09:07:00,134.185,134.195,134.17,134.19,38400000.0
2008-12-22 09:08:00,134.19,134.195,134.175,134.18,76800000.0
2008-12-22 09:09:00,134.18,134.26,134.135,134.25,94000000.0
2008-12-22 09:10:00,134.26,134.28,134.195,134.23,210200000.0
2008-12-22 09:11:00,134.23,134.23,134.16,134.16,56000000.0
2008-12-22 09:12:00,134.16,134.225,134.16,134.2,128800000.0
2008-12-22 09:13:00,134.2,134.235,134.195,134.235,64000000.0
2008-12-22 09:14:00,134.235,134.235,134.215,134.22,78400000.0
2008-12-22 09:15:00,134.22,134.225,134.185,134.195,106400000.0
2008-12-22 09:16:00,134.205,134.205,134.18,134.18,52800000.0
2008-12-22 09:17:00,134.18,134.21,134.165,134.18,48000000.0
2008-12-22 09:18:00,134.18,134.225,134.155,134.17,67200000.0
2008-12-22 09:19:00,134.17,134.17,134.12,134.135,127200000.0
2008-12-22 09:20:00,134.135,134.18,134.125,134.13,76000000.0
2008-12-22 09:21:00,134.13,134.16,134.115,134.155,121600000.0
2008-12-22 09:22:00,134.15,134.15,134.055,134.12,186400000.0
2008-12-22 09:23:00,134.135,134.14,134.095,134.14,75600000.0
2008-12-22 09:24:00,134.135,134.16,134.045,134.095,232000000.0
2008-12-22 09:25:00,134.095,134.125,134.065,134.085,118400000.0
2008-12-22 09:26:00,134.085,134.1,134.07,134.1,92800000.0
2008-12-22 09:27:00,134.09,134.12,134.09,134.12,64000000.0
2008-12-22 09:28:00,134.12,134.175,134.12,134.12,240400000.0
2008-12-22 09:29:00,134.14,134.295,134.11,134.11,301400000.0
2008-12-22 09:30:00,134.11,134.11,133.825,134.01,321000000.0
2008-12-22 09:31:00,134.01,134.15,133.765,134.09,726800000.0
2008-12-22 09:32:00,134.085,134.085,134.015,134.03,279200000.0
2008-12-22 09:33:00,134.03,134.04,134.03,134.03,91200000.0
2008-12-22 09:34:00,134.03,134.03,134.03,134.03,123200000.0
2008-12-22 09:35:00,134.03,134.1,134.03,134.045,207200000.0
2008-12-22 09:36:00,134.04,134.135,134.03,134.05,160000000.0
2008-12-22 09:37:00,134.04,134.045,133.895,133.91,470400000.0
2008-12-22 09:38:00,133.91,133.925,133.85,133.915,230400000.0
2008-12-22 09:39:00,133.9,133.935,133.87,133.88,111600000.0
2008-12-22 09:40:00,133.88,133.885,133.82,133.87,65400000.0
2008-12-22 09:41:00,133.8,133.97,133.8,133.92,154000000.0
2008-12-22 09:42:00,133.91,134.04,133.9,133.96,209000000.0
2008-12-22 09:43:00,133.98,134.065,133.92,134.04,169600000.0
2008-12-22 09:44:00,134.035,134.035,134.0,134.0,25600000.0
2008-12-22 09:45:00,134.0,134.0,134.0,134.0,59200000.0
2008-12-22 09:46:00,134.0,134.0,133.93,133.93,166400000.0
2008-12-22 09:47:00,133.97,134.105,133.93,134.065,253800000.0
2008-12-22 09:48:00,134.05,134.415,134.025,134.28,406000000.0
2008-12-22 09:49:00,134.25,134.25,134.065,134.095,267200000.0
2008-12-22 09:50:00,134.105,134.13,134.02,134.055,179200000.0
2008-12-22 09:51:00,134.04,134.05,133.955,134.005,252800000.0
2008-12-22 09:52:00,134.005,134.035,134.005,134.025,109600000.0
2008-12-22 09:53:00,134.035,134.09,134.02,134.075,176000000.0
2008-12-22 09:54:00,134.075,134.085,134.035,134.06,172000000.0
2008-12-22 09:55:00,134.06,134.115,134.03,134.08,176000000.0
2008-12-22 09:56:00,134.08,134.11,134.035,134.04,151800000.0
2008-12-22 09:57:00,134.04,134.04,133.78,133.855,255400000.0
2008-12-22 09:58:00,133.815,134.01,133.81,133.975,237600000.0
2008-12-22 09:59:00,133.99,134.035,133.86,133.885,119600000.0
2008-12-22 10:00:00,133.85,134.06,133.85,134.01,176800000.0
2008-12-22 10:01:00,134.02,134.225,133.97,134.19,100800000.0
2008-12-22 10:02:00,134.205,134.27,134.12,134.17,178400000.0
2008-12-22 10:03:00,134.165,134.215,134.14,134.15,216800000.0
2008-12-22 10:04:00,134.15,134.175,134.125,134.15,177200000.0
2008-12-22 10:05:00,134.15,134.15,134.02,134.045,158400000.0
2008-12-22 10:06:00,134.06,134.09,134.005,134.06,151800000.0
2008-12-22 10:07:00,134.065,134.08,133.985,134.01,152000000.0
2008-12-22 10:08:00,134.01,134.01,133.895,133.91,97600000.0
2008-12-22 10:09:00,133.9,134.02,133.885,133.995,259400000.0
2008-12-22 10:10:00,133.995,134.02,133.995,134.0,142400000.0
2008-12-22 10:11:00,134.01,134.065,133.955,134.065,241000000.0
2008-12-22 10:12:00,134.065,134.075,133.99,133.99,131200000.0
2008-12-22 10:13:00,133.99,134.015,133.985,134.01,188200000.0
2008-12-22 10:14:00,134.005,134.01,133.99,133.99,176000000.0
2008-12-22 10:15:00,133.99,134.055,133.9,133.98,198400000.0
2008-12-22 10:16:00,133.98,133.98,133.855,133.91,230400000.0
2008-12-22 10:17:00,133.91,134.0,133.905,133.98,160400000.0
2008-12-22 10:18:00,133.97,134.04,133.91,133.975,311400000.0
2008-12-22 10:19:00,133.97,134.065,133.97,134.035,189600000.0
2008-12-22 10:20:00,134.02,134.09,134.01,134.06,168000000.0
2008-12-22 10:21:00,134.065,134.12,134.055,134.12,116800000.0
2008-12-22 10:22:00,134.11,134.135,134.01,134.035,188800000.0
2008-12-22 10:23:00,134.045,134.125,134.035,134.115,110400000.0
2008-12-22 10:24:00,134.115,134.125,134.085,134.1,135200000.0
2008-12-22 10:25:00,134.105,134.135,134.08,134.13,160000000.0
2008-12-22 10:26:00,134.13,134.155,134.055,134.13,178200000.0
2008-12-22 10:27:00,134.125,134.155,134.075,134.155,171200000.0
2008-12-22 10:28:00,134.145,134.21,134.09,134.21,96000000.0
2008-12-22 10:29:00,134.21,134.21,134.175,134.195,68800000.0
2008-12-22 10:30:00,134.19,134.195,134.14,134.14,146400000.0
2008-12-22 10:31:00,134.14,134.15,134.09,134.1,169600000.0
2008-12-22 10:32:00,134.09,134.16,134.09,134.145,196800000.0
2008-12-22 10:33:00,134.14,134.14,134.09,134.1,182400000.0
2008-12-22 10:34:00,134.1,134.18,134.1,134.175,182400000.0
2008-12-22 10:35:00,134.175,134.255,134.115,134.13,200800000.0
2008-12-22 10:36:00,134.13,134.145,134.025,134.08,214400000.0
2008-12-22 10:37:00,134.095,134.12,134.07,134.075,220800000.0
2008-12-22 10:38:00,134.08,134.09,134.07,134.07,80000000.0
2008-12-22 10:39:00,134.07,134.07,133.98,133.99,150400000.0
2008-12-22 10:40:00,134.0,134.03,133.96,133.97,221600000.0
2008-12-22 10:41:00,133.97,134.075,133.97,134.075,116800000.0
2008-12-22 10:42:00,134.08,134.1,134.005,134.02,71200000.0
2008-12-22 10:43:00,134.02,134.02,133.765,133.78,212800000.0
2008-12-22 10:44:00,133.755,133.755,133.52,133.53,233600000.0
2008-12-22 10:45:00,133.53,133.625,133.49,133.58,174400000.0
2008-12-22 10:46:00,133.565,133.75,133.545,133.705,388800000.0
2008-12-22 10:47:00,133.7,133.78,133.66,133.755,238400000.0
2008-12-22 10:48:00,133.74,133.84,133.7,133.8,235200000.0
2008-12-22 10:49:00,133.765,133.795,133.72,133.76,140800000.0
2008-12-22 10:50:00,133.765,133.77,133.685,133.69,104000000.0
2008-12-22 10:51:00,133.69,133.735,133.61,133.68,135200000.0
2008-12-22 10:52:00,133.685,133.715,133.64,133.64,116000000.0
2008-12-22 10:53:00,133.64,133.64,133.58,133.59,172000000.0
2008-12-22 10:54:00,133.59,133.6,133.5,133.595,188800000.0
2008-12-22 10:55:00,133.585,133.6,133.495,133.495,682400000.0
2008-12-22 10:56:00,133.5,133.5,133.41,133.43,210600000.0
2008-12-22 10:57:00,133.415,133.415,133.165,133.255,199200000.0
2008-12-22 10:58:00,133.265,133.29,133.22,133.27,152800000.0
2008-12-22 10:59:00,133.275,133.45,133.245,133.405,208800000.0
2008-12-22 11:00:00,133.415,133.42,133.265,133.285,213600000.0
2008-12-22 11:01:00,133.295,133.35,133.26,133.335,214400000.0
2008-12-22 11:02:00,133.3,133.345,133.27,133.32,355600000.0
2008-12-22 11:03:00,133.315,133.345,133.225,133.245,182400000.0
2008-12-22 11:04:00,133.25,133.27,133.225,133.255,204000000.0
2008-12-22 11:05:00,133.255,133.32,133.235,133.295,232800000.0
2008-12-22 11:06:00,133.295,133.315,133.25,133.26,191200000.0
2008-12-22 11:07:00,133.26,133.29,133.26,133.26,120000000.0
2008-12-22 11:08:00,133.26,133.275,133.245,133.26,164800000.0
2008-12-22 11:09:00,133.265,133.305,133.245,133.285,149600000.0
2008-12-22 11:10:00,133.295,133.395,133.27,133.355,217000000.0
2008-12-22 11:11:00,133.35,133.395,133.335,133.39,315200000.0
2008-12-22 11:12:00,133.4,133.44,133.39,133.415,112000000.0
2008-12-22 11:13:00,133.425,133.435,133.41,133.43,49600000.0
2008-12-22 11:14:00,133.435,133.5,133.435,133.47,96000000.0
2008-12-22 11:15:00,133.455,133.495,133.455,133.475,110400000.0
2008-12-22 11:16:00,133.475,133.505,133.42,133.445,136800000.0
2008-12-22 11:17:00,133.445,133.47,133.4,133.425,220800000.0
2008-12-22 11:18:00,133.425,133.425,133.395,133.42,66400000.0
2008-12-22 11:19:00,133.42,133.52,133.305,133.45,313600000.0
2008-12-22 11:20:00,133.45,133.475,133.355,133.365,237600000.0
2008-12-22 11:21:00,133.365,133.405,133.365,133.39,209600000.0
2008-12-22 11:22:00,133.395,133.4,133.365,133.37,233600000.0
2008-12-22 11:23:00,133.37,133.38,133.35,133.35,153600000.0
2008-12-22 11:24:00,133.35,133.39,133.345,133.365,196000000.0
2008-12-22 11:25:00,133.365,133.41,133.335,133.36,192000000.0
2008-12-22 11:26:00,133.355,133.415,133.35,133.35,172000000.0
2008-12-22 11:27:00,133.36,133.385,133.335,133.34,283800000.0
2008-12-22 11:28:00,133.335,133.385,133.325,133.355,144400000.0
2008-12-22 11:29:00,133.35,133.365,133.34,133.345,389600000.0
2008-12-22 11:30:00,133.34,133.395,133.325,133.355,182600000.0
2008-12-22 11:31:00,133.355,133.405,133.355,133.38,227600000.0
2008-12-22 11:32:00,133.375,133.43,133.365,133.405,175200000.0
2008-12-22 11:33:00,133.425,133.43,133.37,133.38,144800000.0
2008-12-22 11:34:00,133.38,133.39,133.35,133.355,201600000.0
2008-12-22 11:35:00,133.355,133.37,133.215,133.245,247200000.0
2008-12-22 11:36:00,133.245,133.275,133.225,133.275,266400000.0
2008-12-22 11:37:00,133.275,133.355,133.26,133.31,277600000.0
2008-12-22 11:38:00,133.31,133.345,133.205,133.23,349600000.0
2008-12-22 11:39:00,133.215,133.33,133.21,133.25,240800000.0
2008-12-22 11:40:00,133.25,133.25,133.215,133.25,106800000.0
2008-12-22 11:41:00,133.25,133.335,133.245,133.325,324800000.0
2008-12-22 11:42:00,133.34,133.355,133.28,133.33,200200000.0
2008-12-22 11:43:00,133.345,133.435,133.34,133.34,185600000.0
2008-12-22 11:44:00,133.34,133.385,133.295,133.36,174400000.0
2008-12-22 11:45:00,133.36,133.4,133.325,133.385,177600000.0
2008-12-22 11:46:00,133.385,133.435,133.355,133.41,130400000.0
2008-12-22 11:47:00,133.405,133.405,133.37,133.38,102400000.0
2008-12-22 11:48:00,133.38,133.38,133.25,133.25,153600000.0
2008-12-22 11:49:00,133.275,133.285,133.26,133.285,70400000.0
2008-12-22 11:50:00,133.29,133.35,133.265,133.35,146400000.0
2008-12-22 11:51:00,133.355,133.45,133.355,133.435,195200000.0
2008-12-22 11:52:00,133.44,133.495,133.33,133.43,219600000.0
2008-12-22 11:53:00,133.43,133.5,133.425,133.495,212800000.0
2008-12-22 11:54:00,133.485,133.605,133.445,133.595,240800000.0
2008-12-22 11:55:00,133.59,133.635,133.535,133.62,232000000.0
2008-12-22 11:56:00,133.62,133.645,133.59,133.645,227400000.0
2008-12-22 11:57:00,133.645,133.68,133.575,133.68,233000000.0
2008-12-22 11:58:00,133.66,133.68,133.485,133.6,264000000.0
2008-12-22 11:59:00,133.585,133.615,133.55,133.595,276200000.0
2008-12-22 12:00:00,133.585,133.61,133.545,133.555,132000000.0
2008-12-22 12:01:00,133.555,133.565,133.415,133.425,235400000.0
2008-12-22 12:02:00,133.42,133.465,133.4,133.44,204800000.0
2008-12-22 12:03:00,133.43,133.47,133.33,133.395,216600000.0
2008-12-22 12:04:00,133.395,133.425,133.38,133.425,116000000.0
2008-12-22 12:05:00,133.415,133.43,133.37,133.37,195200000.0
2008-12-22 12:06:00,133.37,133.41,133.29,133.41,261600000.0
2008-12-22 12:07:00,133.42,133.44,133.3,133.31,156000000.0
2008-12-22 12:08:00,133.31,133.36,133.295,133.33,169600000.0
2008-12-22 12:09:00,133.33,133.43,133.305,133.43,165600000.0
2008-12-22 12:10:00,133.43,133.45,133.38,133.39,182400000.0
2008-12-22 12:11:00,133.39,133.39,133.335,133.365,166400000.0
2008-12-22 12:12:00,133.365,133.425,133.365,133.405,102400000.0
2008-12-22 12:13:00,133.41,133.415,133.37,133.41,164000000.0
2008-12-22 12:14:00,133.385,133.48,133.265,133.325,391200000.0
2008-12-22 12:15:00,133.315,133.38,133.29,133.355,341800000.0
2008-12-22 12:16:00,133.365,133.4,133.34,133.34,51200000.0
2008-12-22 12:17:00,133.34,133.38,133.22,133.3,179200000.0
2008-12-22 12:18:00,133.305,133.31,133.085,133.095,155200000.0
2008-12-22 12:19:00,133.105,133.195,133.075,133.16,219400000.0
2008-12-22 12:20:00,133.165,133.23,133.13,133.21,224400000.0
2008-12-22 12:21:00,133.21,133.28,133.18,133.275,144000000.0
2008-12-22 12:22:00,133.265,133.31,133.245,133.255,156000000.0
2008-12-22 12:23:00,133.255,133.325,133.15,133.175,288000000.0
2008-12-22 12:24:00,133.175,133.215,133.135,133.185,168000000.0
2008-12-22 12:25:00,133.175,133.295,133.09,133.185,236800000.0
2008-12-22 12:26:00,133.2,133.29,133.19,133.215,263600000.0
2008-12-22 12:27:00,133.215,133.26,133.215,133.245,164800000.0
2008-12-22 12:28:00,133.22,133.28,133.21,133.255,111600000.0
2008-12-22 12:29:00,133.255,133.26,133.19,133.205,112000000.0
2008-12-22 12:30:00,133.205,133.205,133.06,133.1,187600000.0
2008-12-22 12:31:00,133.1,133.125,133.095,133.115,102400000.0
2008-12-22 12:32:00,133.12,133.21,133.115,133.205,68800000.0
2008-12-22 12:33:00,133.21,133.23,133.1,133.1,509600000.0
2008-12-22 12:34:00,133.1,133.125,133.045,133.075,118400000.0
2008-12-22 12:35:00,133.08,133.085,133.045,133.055,99200000.0
2008-12-22 12:36:00,133.06,133.115,133.02,133.05,188000000.0
2008-12-22 12:37:00,133.06,133.075,132.825,132.84,308400000.0
2008-12-22 12:38:00,132.84,132.94,132.815,132.92,264200000.0
2008-12-22 12:39:00,132.92,132.94,132.395,132.395,214000000.0
2008-12-22 12:40:00,132.42,132.79,132.42,132.765,303200000.0
2008-12-22 12:41:00,132.775,132.855,132.755,132.79,203200000.0
2008-12-22 12:42:00,132.79,132.84,132.78,132.79,163200000.0
2008-12-22 12:43:00,132.79,132.79,132.655,132.67,250800000.0
2008-12-22 12:44:00,132.665,132.78,132.61,132.78,428000000.0
2008-12-22 12:45:00,132.785,132.85,132.665,132.7,291600000.0
2008-12-22 12:46:00,132.69,132.765,132.6,132.62,347600000.0
2008-12-22 12:47:00,132.62,132.65,132.6,132.61,139200000.0
2008-12-22 12:48:00,132.61,132.61,132.46,132.47,174400000.0
2008-12-22 12:49:00,132.47,132.535,132.35,132.485,306400000.0
2008-12-22 12:50:00,132.485,132.485,132.015,132.345,276200000.0
2008-12-22 12:51:00,132.35,132.425,132.21,132.315,252400000.0
2008-12-22 12:52:00,132.315,132.37,132.225,132.315,190000000.0
2008-12-22 12:53:00,132.32,132.375,132.31,132.34,208000000.0
2008-12-22 12:54:00,132.34,132.36,132.27,132.27,139600000.0
2008-12-22 12:55:00,132.28,132.315,132.21,132.27,209200000.0
2008-12-22 12:56:00,132.26,132.3,132.26,132.275,145600000.0
2008-12-22 12:57:00,132.275,132.34,132.26,132.285,96000000.0
2008-12-22 12:58:00,132.295,132.315,132.01,132.175,187600000.0
2008-12-22 12:59:00,132.175,132.265,132.175,132.175,232400000.0
2008-12-22 13:00:00,132.175,132.215,132.125,132.15,207200000.0
2008-12-22 13:01:00,132.15,132.29,132.035,132.285,232000000.0
2008-12-22 13:02:00,132.28,132.345,132.28,132.345,123200000.0
2008-12-22 13:03:00,132.34,132.345,132.31,132.32,151400000.0
2008-12-22 13:04:00,132.335,132.37,132.295,132.35,129600000.0
2008-12-22 13:05:00,132.35,132.555,132.34,132.54,220200000.0
2008-12-22 13:06:00,132.54,132.575,132.44,132.575,172000000.0
2008-12-22 13:07:00,132.575,132.625,132.54,132.59,137600000.0
2008-12-22 13:08:00,132.605,132.78,132.575,132.775,147600000.0
2008-12-22 13:09:00,132.78,132.81,132.39,132.4,309400000.0
2008-12-22 13:10:00,132.4,132.46,132.345,132.455,332400000.0
2008-12-22 13:11:00,132.45,132.57,132.44,132.56,132800000.0
2008-12-22 13:12:00,132.515,132.63,132.505,132.555,274400000.0
2008-12-22 13:13:00,132.555,132.66,132.505,132.515,196800000.0
2008-12-22 13:14:00,132.515,132.62,132.485,132.58,170000000.0
2008-12-22 13:15:00,132.59,132.62,132.58,132.59,177600000.0
2008-12-22 13:16:00,132.59,132.595,132.485,132.505,157600000.0
2008-12-22 13:17:00,132.505,132.6,132.44,132.595,249600000.0
2008-12-22 13:18:00,132.59,132.67,132.585,132.635,150400000.0
2008-12-22 13:19:00,132.635,132.67,132.59,132.6,101600000.0
2008-12-22 13:20:00,132.6,132.63,132.6,132.615,100800000.0
2008-12-22 13:21:00,132.615,132.745,132.605,132.71,199400000.0
2008-12-22 13:22:00,132.72,132.755,132.615,132.69,118400000.0
2008-12-22 13:23:00,132.69,132.69,132.52,132.53,411200000.0
2008-12-22 13:24:00,132.54,132.56,132.465,132.545,431200000.0
2008-12-22 13:25:00,132.545,132.635,132.545,132.61,127200000.0
2008-12-22 13:26:00,132.62,132.66,132.595,132.64,91200000.0
2008-12-22 13:27:00,132.64,132.685,132.635,132.685,125600000.0
2008-12-22 13:28:00,132.685,132.72,132.68,132.71,234400000.0
2008-12-22 13:29:00,132.71,132.775,132.67,132.77,117600000.0
2008-12-22 13:30:00,132.73,132.76,132.71,132.72,129600000.0
2008-12-22 13:31:00,132.72,132.72,132.685,132.72,128400000.0
2008-12-22 13:32:00,132.72,132.72,132.52,132.62,244000000.0
2008-12-22 13:33:00,132.615,132.71,132.575,132.68,388400000.0
2008-12-22 13:34:00,132.67,132.685,132.67,132.67,148800000.0
2008-12-22 13:35:00,132.67,132.68,132.49,132.51,278000000.0
2008-12-22 13:36:00,132.5,132.51,132.445,132.45,179200000.0
2008-12-22 13:37:00,132.465,132.62,132.435,132.6,372800000.0
2008-12-22 13:38:00,132.61,132.76,132.595,132.62,536400000.0
2008-12-22 13:39:00,132.62,132.745,132.615,132.705,492800000.0
2008-12-22 13:40:00,132.72,132.765,132.71,132.73,273600000.0
2008-12-22 13:41:00,132.725,132.77,132.715,132.73,249200000.0
2008-12-22 13:42:00,132.73,132.95,132.72,132.93,310800000.0
2008-12-22 13:43:00,132.93,133.175,132.925,133.17,263000000.0
2008-12-22 13:44:00,133.175,133.39,133.175,133.28,294000000.0
2008-12-22 13:45:00,133.28,133.28,133.07,133.09,256600000.0
2008-12-22 13:46:00,133.085,133.085,132.925,132.94,311200000.0
2008-12-22 13:47:00,132.94,132.945,132.765,132.855,162400000.0
2008-12-22 13:48:00,132.855,132.955,132.835,132.955,213000000.0
2008-12-22 13:49:00,132.945,132.96,132.91,132.91,292800000.0
2008-12-22 13:50:00,132.91,132.955,132.87,132.95,240800000.0
2008-12-22 13:51:00,132.95,133.025,132.92,133.02,189800000.0
2008-12-22 13:52:00,133.01,133.14,133.0,133.055,220400000.0
2008-12-22 13:53:00,133.055,133.055,132.82,132.92,316000000.0
2008-12-22 13:54:00,132.93,133.0,132.93,132.985,240800000.0
2008-12-22 13:55:00,132.985,133.105,132.915,132.96,489200000.0
2008-12-22 13:56:00,132.97,133.06,132.955,133.05,468800000.0
2008-12-22 13:57:00,133.055,133.075,133.025,133.045,205600000.0
2008-12-22 13:58:00,133.05,133.3,133.035,133.3,265800000.0
2008-12-22 13:59:00,133.29,133.325,133.045,133.045,345600000.0
2008-12-22 14:00:00,133.095,133.19,133.045,133.185,244000000.0
2008-12-22 14:01:00,133.185,133.185,133.08,133.09,103200000.0
2008-12-22 14:02:00,133.105,133.33,133.105,133.33,466000000.0
2008-12-22 14:03:00,133.34,133.385,133.12,133.18,519400000.0
2008-12-22 14:04:00,133.205,133.315,133.2,133.285,352800000.0
2008-12-22 14:05:00,133.275,133.295,133.045,133.09,253400000.0
2008-12-22 14:06:00,133.09,133.21,133.09,133.195,320400000.0
2008-12-22 14:07:00,133.205,133.22,133.095,133.145,320000000.0
2008-12-22 14:08:00,133.145,133.185,133.035,133.11,341600000.0
2008-12-22 14:09:00,133.11,133.11,133.045,133.085,223200000.0
2008-12-22 14:10:00,133.09,133.12,133.05,133.05,223000001.0
2008-12-22 14:11:00,133.05,133.265,133.05,133.265,157000000.0
2008-12-22 14:12:00,133.265,133.27,133.03,133.03,304400000.0
2008-12-22 14:13:00,133.03,133.115,132.87,133.01,431400000.0
2008-12-22 14:14:00,133.02,133.1,133.02,133.1,314400000.0
2008-12-22 14:15:00,133.1,133.11,132.91,132.93,269800000.0
2008-12-22 14:16:00,132.935,133.015,132.92,133.0,284000000.0
2008-12-22 14:17:00,133.0,133.03,132.945,132.95,296800000.0
2008-12-22 14:18:00,132.945,132.945,132.8,132.815,222000000.0
2008-12-22 14:19:00,132.815,133.0,132.81,132.97,215200000.0
2008-12-22 14:20:00,132.965,133.02,132.95,133.02,144800000.0
2008-12-22 14:21:00,133.02,133.02,132.95,132.96,154400000.0
2008-12-22 14:22:00,132.96,132.975,132.815,132.84,345400000.0
2008-12-22 14:23:00,132.84,132.85,132.725,132.765,420000000.0
2008-12-22 14:24:00,132.765,132.765,132.665,132.72,232000000.0
2008-12-22 14:25:00,132.72,132.72,132.635,132.635,206400000.0
2008-12-22 14:26:00,132.64,132.72,132.625,132.72,140200000.0
2008-12-22 14:27:00,132.715,132.82,132.715,132.76,205600000.0
2008-12-22 14:28:00,132.76,132.815,132.75,132.775,193600000.0
2008-12-22 14:29:00,132.775,132.895,132.77,132.875,184000000.0
2008-12-22 14:30:00,132.89,132.96,132.835,132.955,176200000.0
2008-12-22 14:31:00,132.97,133.0,132.97,133.0,60800000.0
2008-12-22 14:32:00,133.0,133.0,132.9,132.995,250800000.0
2008-12-22 14:33:00,132.99,132.99,132.89,132.935,243200000.0
2008-12-22 14:34:00,132.945,133.065,132.93,133.04,282800000.0
2008-12-22 14:35:00,133.055,133.135,133.02,133.12,308000000.0
2008-12-22 14:36:00,133.12,133.165,133.085,133.14,338000000.0
2008-12-22 14:37:00,133.13,133.135,133.09,133.115,245200000.0
2008-12-22 14:38:00,133.115,133.15,133.1,133.1,239200000.0
2008-12-22 14:39:00,133.1,133.15,133.075,133.15,272200000.0
2008-12-22 14:40:00,133.16,133.285,133.16,133.21,384400000.0
2008-12-22 14:41:00,133.215,133.28,133.13,133.19,347200000.0
2008-12-22 14:42:00,133.205,133.265,133.12,133.14,438800000.0
2008-12-22 14:43:00,133.14,133.255,133.14,133.2,322400000.0
2008-12-22 14:44:00,133.205,133.21,133.045,133.055,413200000.0
2008-12-22 14:45:00,133.045,133.145,133.035,133.11,316800000.0
2008-12-22 14:46:00,133.11,133.12,133.09,133.11,200000000.0
2008-12-22 14:47:00,133.11,133.195,133.09,133.145,181800000.0
2008-12-22 14:48:00,133.155,133.16,133.13,133.14,232800000.0
2008-12-22 14:49:00,133.14,133.165,133.12,133.12,144000000.0
2008-12-22 14:50:00,133.12,133.14,133.09,133.115,250400000.0
2008-12-22 14:51:00,133.125,133.2,133.125,133.17,275200000.0
2008-12-22 14:52:00,133.165,133.205,133.15,133.205,68000000.0
2008-12-22 14:53:00,133.205,133.24,133.155,133.16,262400000.0
2008-12-22 14:54:00,133.17,133.17,132.975,133.03,333600000.0
2008-12-22 14:55:00,133.015,133.065,133.0,133.0,139200000.0
2008-12-22 14:56:00,133.0,133.03,132.995,133.0,142400000.0
2008-12-22 14:57:00,133.0,133.04,133.0,133.005,240800000.0
2008-12-22 14:58:00,133.005,133.02,132.995,133.0,219200000.0
2008-12-22 14:59:00,133.0,133.03,132.995,133.0,285600000.0
2008-12-22 15:00:00,133.0,133.02,132.95,133.0,339200000.0
2008-12-22 15:01:00,133.005,133.06,133.0,133.05,331200000.0
2008-12-22 15:02:00,133.05,133.155,133.045,133.155,342400000.0
2008-12-22 15:03:00,133.14,133.18,133.1,133.15,325600000.0
2008-12-22 15:04:00,133.15,133.165,133.09,133.095,157600000.0
2008-12-22 15:05:00,133.095,133.095,133.04,133.04,115600000.0
2008-12-22 15:06:00,133.04,133.095,133.04,133.065,234000000.0
2008-12-22 15:07:00,133.065,133.12,133.05,133.07,131200000.0
2008-12-22 15:08:00,133.06,133.06,133.01,133.06,36800000.0
2008-12-22 15:09:00,133.06,133.06,132.895,132.925,113600000.0
2008-12-22 15:10:00,132.92,132.94,132.86,132.87,100800000.0
2008-12-22 15:11:00,132.86,132.89,132.825,132.83,137600000.0
2008-12-22 15:12:00,132.83,132.935,132.83,132.92,198400000.0
2008-12-22 15:13:00,132.93,133.04,132.905,133.035,204400000.0
2008-12-22 15:14:00,133.045,133.205,132.995,133.185,296400000.0
2008-12-22 15:15:00,133.155,133.245,133.025,133.19,365600000.0
2008-12-22 15:16:00,133.19,133.24,133.08,133.205,408800000.0
2008-12-22 15:17:00,133.215,133.245,133.125,133.18,172800000.0
2008-12-22 15:18:00,133.18,133.18,133.125,133.125,99200000.0
2008-12-22 15:19:00,133.125,133.13,133.065,133.12,227400000.0
2008-12-22 15:20:00,133.12,133.17,133.035,133.04,219200000.0
2008-12-22 15:21:00,133.04,133.065,133.04,133.055,118400000.0
2008-12-22 15:22:00,133.055,133.145,133.055,133.1,108800000.0
2008-12-22 15:23:00,133.075,133.115,133.075,133.075,103200000.0
2008-12-22 15:24:00,133.085,133.15,133.08,133.125,179200000.0
2008-12-22 15:25:00,133.125,133.255,133.12,133.215,352000000.0
2008-12-22 15:26:00,133.215,133.22,133.2,133.21,135200000.0
2008-12-22 15:27:00,133.21,133.23,133.125,133.175,211200000.0
2008-12-22 15:28:00,133.19,133.2,133.19,133.2,115200000.0
2008-12-22 15:29:00,133.2,133.26,133.2,133.2,193800000.0
2008-12-22 15:30:00,133.2,133.26,133.135,133.2,224000000.0
2008-12-22 15:31:00,133.215,133.215,133.085,133.14,427200000.0
2008-12-22 15:32:00,133.14,133.16,133.12,133.125,191200000.0
2008-12-22 15:33:00,133.13,133.22,133.13,133.155,243200000.0
2008-12-22 15:34:00,133.165,133.195,133.15,133.16,144000000.0
2008-12-22 15:35:00,133.16,133.305,133.16,133.285,248400000.0
2008-12-22 15:36:00,133.285,133.31,133.2,133.21,164000000.0
2008-12-22 15:37:00,133.21,133.245,133.115,133.225,408400000.0
2008-12-22 15:38:00,133.225,133.295,133.15,133.28,368200000.0
2008-12-22 15:39:00,133.28,133.36,133.225,133.235,414400000.0
2008-12-22 15:40:00,133.235,133.275,133.145,133.17,353600000.0
2008-12-22 15:41:00,133.175,133.28,133.17,133.28,232800000.0
2008-12-22 15:42:00,133.28,133.285,133.23,133.25,197600000.0
2008-12-22 15:43:00,133.25,133.255,133.185,133.185,102400000.0
2008-12-22 15:44:00,133.185,133.185,133.1,133.145,265600000.0
2008-12-22 15:45:00,133.135,133.19,133.12,133.135,263200000.0
2008-12-22 15:46:00,133.14,133.195,133.14,133.19,204800000.0
2008-12-22 15:47:00,133.19,133.195,133.16,133.16,164000000.0
2008-12-22 15:48:00,133.16,133.16,132.995,133.035,248800000.0
2008-12-22 15:49:00,133.025,133.06,133.015,133.02,295200000.0
2008-12-22 15:50:00,133.02,133.085,133.02,133.075,136800000.0
2008-12-22 15:51:00,133.065,133.11,133.04,133.09,149600000.0
2008-12-22 15:52:00,133.09,133.15,133.07,133.12,204800000.0
2008-12-22 15:53:00,133.14,133.3,133.13,133.215,249600000.0
2008-12-22 15:54:00,133.25,133.26,133.045,133.16,327600000.0
2008-12-22 15:55:00,133.16,133.16,133.08,133.09,240000000.0
2008-12-22 15:56:00,133.095,133.095,132.98,133.005,284000000.0
2008-12-22 15:57:00,133.0,133.055,133.0,133.015,210000000.0
2008-12-22 15:58:00,133.015,133.04,132.91,133.005,379400000.0
2008-12-22 15:59:00,132.995,133.105,132.995,133.05,346400000.0
2008-12-22 16:00:00,133.05,133.08,132.92,132.945,279200000.0
2008-12-22 16:01:00,132.955,133.075,132.945,133.065,221600000.0
2008-12-22 16:02:00,133.065,133.13,133.05,133.095,259200000.0
2008-12-22 16:03:00,133.095,133.095,133.05,133.08,253600000.0
2008-12-22 16:04:00,133.08,133.09,133.05,133.05,376000000.0
2008-12-22 16:05:00,133.05,133.175,133.05,133.065,273600000.0
2008-12-22 16:06:00,133.06,133.075,133.01,133.05,313600000.0
2008-12-22 16:07:00,133.055,133.085,133.0,133.08,280000000.0
2008-12-22 16:08:00,133.08,133.135,133.07,133.105,309600000.0
2008-12-22 16:09:00,133.105,133.125,133.04,133.05,188000000.0
2008-12-22 16:10:00,133.04,133.04,132.975,133.015,250400000.0
2008-12-22 16:11:00,133.02,133.02,132.99,132.99,170400000.0
2008-12-22 16:12:00,132.99,133.005,132.965,132.985,56000000.0
2008-12-22 16:13:00,132.99,133.015,132.99,132.99,107200000.0
2008-12-22 16:14:00,132.99,133.075,132.98,133.075,217600000.0
2008-12-22 16:15:00,133.07,133.07,133.01,133.015,292000000.0
2008-12-22 16:16:00,133.01,133.045,132.97,132.98,231200000.0
2008-12-22 16:17:00,132.98,133.005,132.98,133.005,81600000.0
2008-12-22 16:18:00,133.005,133.025,132.915,132.93,164000000.0
2008-12-22 16:19:00,132.93,132.945,132.89,132.9,107200000.0
2008-12-22 16:20:00,132.9,132.915,132.865,132.915,131800000.0
2008-12-22 16:21:00,132.915,133.0,132.915,133.0,178400000.0
2008-12-22 16:22:00,133.0,133.0,132.95,132.98,112800000.0
2008-12-22 16:23:00,132.98,132.99,132.88,132.935,200000000.0
2008-12-22 16:24:00,132.935,132.95,132.855,132.88,163200000.0
2008-12-22 16:25:00,132.875,132.92,132.86,132.915,192800000.0
2008-12-22 16:26:00,132.92,133.005,132.92,132.94,168800000.0
2008-12-22 16:27:00,132.94,132.94,132.78,132.82,178400000.0
2008-12-22 16:28:00,132.82,132.875,132.82,132.845,141600000.0
2008-12-22 16:29:00,132.845,132.875,132.83,132.86,182400000.0
2008-12-22 16:30:00,132.86,132.88,132.83,132.87,276000000.0
2008-12-22 16:31:00,132.86,132.905,132.85,132.875,161600000.0
2008-12-22 16:32:00,132.87,132.905,132.79,132.815,207200000.0
2008-12-22 16:33:00,132.815,132.835,132.785,132.795,211200000.0
2008-12-22 16:34:00,132.795,132.825,132.72,132.735,208800000.0
2008-12-22 16:35:00,132.745,132.75,132.7,132.7,217200000.0
2008-12-22 16:36:00,132.7,132.74,132.635,132.74,265400000.0
2008-12-22 16:37:00,132.735,132.755,132.69,132.74,282800000.0
2008-12-22 16:38:00,132.74,132.8,132.7,132.765,338000000.0
2008-12-22 16:39:00,132.76,132.79,132.76,132.78,152800000.0
2008-12-22 16:40:00,132.765,132.775,132.705,132.73,264000000.0
2008-12-22 16:41:00,132.73,132.77,132.72,132.76,252000000.0
2008-12-22 16:42:00,132.765,132.78,132.725,132.73,212800000.0
2008-12-22 16:43:00,132.73,132.755,132.73,132.75,192800000.0
2008-12-22 16:44:00,132.75,132.775,132.74,132.76,124800000.0
2008-12-22 16:45:00,132.76,132.76,132.675,132.715,256000000.0
2008-12-22 16:46:00,132.715,132.8,132.7,132.785,188800000.0
2008-12-22 16:47:00,132.78,132.845,132.78,132.84,179200000.0
2008-12-22 16:48:00,132.84,132.84,132.795,132.82,147200000.0
2008-12-22 16:49:00,132.825,132.895,132.815,132.85,198400000.0
2008-12-22 16:50:00,132.85,132.865,132.84,132.85,131200000.0
2008-12-22 16:51:00,132.85,132.855,132.85,132.85,120000000.0
2008-12-22 16:52:00,132.85,132.875,132.85,132.85,141600000.0
2008-12-22 16:53:00,132.85,132.88,132.85,132.88,136000000.0
2008-12-22 16:54:00,132.87,132.88,132.84,132.85,102400000.0
2008-12-22 16:55:00,132.85,132.855,132.815,132.85,102400000.0
2008-12-22 16:56:00,132.775,132.865,132.775,132.8,207200000.0
2008-12-22 16:57:00,132.8,132.82,132.745,132.775,144800000.0
2008-12-22 16:58:00,132.78,132.78,132.7,132.76,308800000.0
2008-12-22 16:59:00,132.765,132.77,132.725,132.74,221600000.0
2008-12-22 17:00:00,132.74,132.805,132.71,132.79,260000000.0
2008-12-22 17:01:00,132.8,132.835,132.78,132.815,270400000.0
2008-12-22 17:02:00,132.815,132.875,132.78,132.82,296000000.0
2008-12-22 17:03:00,132.82,132.88,132.805,132.805,328000000.0
2008-12-22 17:04:00,132.805,132.82,132.65,132.65,354400000.0
2008-12-22 17:05:00,132.65,132.675,132.525,132.53,231200000.0
2008-12-22 17:06:00,132.53,132.54,132.365,132.4,320400000.0
2008-12-22 17:07:00,132.405,132.465,132.335,132.38,170500000.0
2008-12-22 17:08:00,132.38,132.39,132.295,132.295,135200000.0
2008-12-22 17:09:00,132.295,132.32,132.125,132.29,276000000.0
2008-12-22 17:10:00,132.295,132.37,132.255,132.3,431600000.0
2008-12-22 17:11:00,132.285,132.39,132.235,132.245,334400000.0
2008-12-22 17:12:00,132.245,132.32,132.195,132.195,310800000.0
2008-12-22 17:13:00,132.19,132.19,132.07,132.18,355400000.0
2008-12-22 17:14:00,132.185,132.21,132.12,132.14,428400000.0
2008-12-22 17:15:00,132.155,132.18,132.115,132.16,292000000.0
2008-12-22 17:16:00,132.16,132.23,132.14,132.23,152800000.0
2008-12-22 17:17:00,132.215,132.31,132.205,132.275,340000000.0
2008-12-22 17:18:00,132.295,132.42,132.295,132.355,292800000.0
2008-12-22 17:19:00,132.35,132.36,132.26,132.3,414400000.0
2008-12-22 17:20:00,132.3,132.31,132.225,132.26,235200000.0
2008-12-22 17:21:00,132.27,132.31,132.25,132.29,335200000.0
2008-12-22 17:22:00,132.295,132.32,132.19,132.3,321000000.0
2008-12-22 17:23:00,132.295,132.38,132.29,132.335,182800000.0
2008-12-22 17:24:00,132.34,132.365,132.31,132.34,228000000.0
2008-12-22 17:25:00,132.34,132.385,132.335,132.34,269600000.0
2008-12-22 17:26:00,132.345,132.415,132.34,132.405,157600000.0
2008-12-22 17:27:00,132.415,132.485,132.405,132.47,343200000.0
2008-12-22 17:28:00,132.47,132.47,132.42,132.465,152000000.0
2008-12-22 17:29:00,132.45,132.485,132.415,132.48,323200000.0
2008-12-22 17:30:00,132.48,132.605,132.48,132.59,199200000.0
2008-12-22 17:31:00,132.59,132.605,132.455,132.495,236800000.0
2008-12-22 17:32:00,132.495,132.525,132.47,132.47,293600000.0
2008-12-22 17:33:00,132.47,132.52,132.47,132.48,267200000.0
2008-12-22 17:34:00,132.48,132.575,132.48,132.545,332000000.0
2008-12-22 17:35:00,132.55,132.58,132.505,132.505,324000000.0
2008-12-22 17:36:00,132.495,132.57,132.49,132.555,405600000.0
2008-12-22 17:37:00,132.56,132.56,132.52,132.52,278400000.0
2008-12-22 17:38:00,132.525,132.655,132.52,132.61,212800000.0
2008-12-22 17:39:00,132.61,132.63,132.54,132.63,297600000.0
2008-12-22 17:40:00,132.63,132.645,132.57,132.595,161600000.0
2008-12-22 17:41:00,132.595,132.595,132.5,132.5,176000000.0
2008-12-22 17:42:00,132.495,132.54,132.48,132.51,208800000.0
2008-12-22 17:43:00,132.525,132.56,132.44,132.455,173600000.0
2008-12-22 17:44:00,132.455,132.485,132.44,132.47,261600000.0
2008-12-22 17:45:00,132.47,132.535,132.455,132.5,164800000.0
2008-12-22 17:46:00,132.505,132.505,132.47,132.5,181600000.0
2008-12-22 17:47:00,132.5,132.55,132.46,132.465,208000000.0
2008-12-22 17:48:00,132.46,132.525,132.36,132.5,300800000.0
2008-12-22 17:49:00,132.505,132.72,132.505,132.675,444000000.0
2008-12-22 17:50:00,132.67,132.715,132.645,132.655,309600000.0
2008-12-22 17:51:00,132.655,132.69,132.595,132.6,241600000.0
2008-12-22 17:52:00,132.6,132.605,132.535,132.57,220800000.0
2008-12-22 17:53:00,132.57,132.615,132.54,132.615,228000000.0
2008-12-22 17:54:00,132.615,132.66,132.595,132.595,244000000.0
2008-12-22 17:55:00,132.595,132.595,132.55,132.56,88800000.0
2008-12-22 17:56:00,132.56,132.675,132.56,132.615,194400000.0
2008-12-22 17:57:00,132.625,132.775,132.625,132.74,192800000.0
2008-12-22 17:58:00,132.74,132.75,132.69,132.735,333800000.0
2008-12-22 17:59:00,132.735,133.11,132.72,133.11,360200000.0
2008-12-22 18:00:00,133.035,133.285,133.035,133.22,319200000.0
2008-12-22 18:01:00,133.22,133.3,133.18,133.23,254800000.0
2008-12-22 18:02:00,133.225,133.275,133.125,133.15,447200000.0
2008-12-22 18:03:00,133.16,133.16,132.98,133.0,494600000.0
2008-12-22 18:04:00,132.99,132.99,132.805,132.86,477800000.0
2008-12-22 18:05:00,132.86,132.87,132.76,132.76,395600000.0
2008-12-22 18:06:00,132.76,132.91,132.76,132.86,335600000.0
2008-12-22 18:07:00,132.85,132.895,132.82,132.895,607200000.0
2008-12-22 18:08:00,132.9,132.935,132.875,132.91,356000000.0
2008-12-22 18:09:00,132.92,132.94,132.885,132.895,289600000.0
2008-12-22 18:10:00,132.895,132.915,132.875,132.905,409600000.0
2008-12-22 18:11:00,132.91,132.91,132.87,132.885,251200000.0
2008-12-22 18:12:00,132.885,132.94,132.87,132.935,289600000.0
2008-12-22 18:13:00,132.935,132.945,132.88,132.895,196800000.0
2008-12-22 18:14:00,132.895,132.935,132.89,132.925,206400000.0
2008-12-22 18:15:00,132.935,132.94,132.815,132.875,316800000.0
2008-12-22 18:16:00,132.875,132.88,132.83,132.84,153600000.0
2008-12-22 18:17:00,132.84,132.86,132.83,132.85,268400000.0
2008-12-22 18:18:00,132.87,132.92,132.735,132.755,280000000.0
2008-12-22 18:19:00,132.755,132.795,132.74,132.775,188000000.0
2008-12-22 18:20:00,132.8,132.8,132.68,132.72,242800000.0
2008-12-22 18:21:00,132.715,132.75,132.595,132.645,360800000.0
2008-12-22 18:22:00,132.63,132.67,132.595,132.605,280000000.0
2008-12-22 18:23:00,132.605,132.78,132.605,132.71,264000000.0
2008-12-22 18:24:00,132.71,132.76,132.635,132.76,310400000.0
2008-12-22 18:25:00,132.75,132.8,132.685,132.8,216000000.0
2008-12-22 18:26:00,132.82,132.835,132.75,132.785,361600000.0
2008-12-22 18:27:00,132.785,132.835,132.745,132.77,230400000.0
2008-12-22 18:28:00,132.77,132.84,132.73,132.835,257600000.0
2008-12-22 18:29:00,132.835,132.885,132.83,132.84,348800000.0
2008-12-22 18:30:00,132.84,132.855,132.77,132.79,415600000.0
2008-12-22 18:31:00,132.795,132.87,132.75,132.81,352000000.0
2008-12-22 18:32:00,132.81,132.95,132.79,132.88,508800000.0
2008-12-22 18:33:00,132.9,132.96,132.82,132.87,552000000.0
2008-12-22 18:34:00,132.87,132.895,132.8,132.81,412000000.0
2008-12-22 18:35:00,132.81,132.865,132.67,132.77,412800000.0
2008-12-22 18:36:00,132.78,132.86,132.74,132.83,448200000.0
2008-12-22 18:37:00,132.825,132.93,132.82,132.9,326400000.0
2008-12-22 18:38:00,132.895,132.92,132.87,132.89,158400000.0
2008-12-22 18:39:00,132.9,132.91,132.865,132.905,254400000.0
2008-12-22 18:40:00,132.87,132.93,132.87,132.88,210800000.0
2008-12-22 18:41:00,132.88,132.91,132.88,132.91,162000000.0
2008-12-22 18:42:00,132.91,132.915,132.875,132.875,250400000.0
2008-12-22 18:43:00,132.875,132.935,132.875,132.905,239200000.0
2008-12-22 18:44:00,132.905,132.965,132.865,132.965,368800000.0
2008-12-22 18:45:00,132.955,132.99,132.905,132.93,206400000.0
2008-12-22 18:46:00,132.935,132.955,132.93,132.93,216000000.0
2008-12-22 18:47:00,132.93,132.93,132.76,132.765,401600000.0
2008-12-22 18:48:00,132.79,132.825,132.77,132.81,361600000.0
2008-12-22 18:49:00,132.815,132.88,132.81,132.87,219200000.0
2008-12-22 18:50:00,132.87,132.97,132.86,132.935,396800000.0
2008-12-22 18:51:00,132.94,132.94,132.89,132.93,580800000.0
2008-12-22 18:52:00,132.93,133.155,132.925,133.155,464000000.0
2008-12-22 18:53:00,133.165,133.25,133.06,133.21,400600000.0
2008-12-22 18:54:00,133.215,133.34,133.17,133.32,413400000.0
2008-12-22 18:55:00,133.32,133.4,133.27,133.28,432000000.0
2008-12-22 18:56:00,133.28,133.285,133.225,133.23,207200000.0
2008-12-22 18:57:00,133.225,133.315,133.22,133.315,310400000.0
2008-12-22 18:58:00,133.315,133.325,133.27,133.32,264800000.0
2008-12-22 18:59:00,133.315,133.315,133.175,133.28,152000000.0
2008-12-22 19:00:00,133.265,133.285,133.2,133.225,363200000.0
2008-12-22 19:01:00,133.225,133.23,133.21,133.21,240000000.0
2008-12-22 19:02:00,133.21,133.21,133.105,133.15,144800000.0
2008-12-22 19:03:00,133.155,133.2,133.14,133.195,122800000.0
2008-12-22 19:04:00,133.195,133.195,133.095,133.115,131200000.0
2008-12-22 19:05:00,133.115,133.14,133.065,133.125,172800000.0
2008-12-22 19:06:00,133.125,133.175,133.055,133.175,181000000.0
2008-12-22 19:07:00,133.18,133.265,133.18,133.245,205000000.0
2008-12-22 19:08:00,133.245,133.245,133.2,133.23,102400000.0
2008-12-22 19:09:00,133.225,133.305,133.21,133.285,153600000.0
2008-12-22 19:10:00,133.285,133.29,133.21,133.24,124000000.0
2008-12-22 19:11:00,133.23,133.28,133.23,133.28,26400000.0
2008-12-22 19:12:00,133.28,133.3,133.275,133.28,90400000.0
2008-12-22 19:13:00,133.265,133.295,133.265,133.295,30400000.0
2008-12-22 19:14:00,133.3,133.3,133.25,133.26,103400000.0
2008-12-22 19:15:00,133.265,133.395,133.26,133.39,89600000.0
2008-12-22 19:16:00,133.39,133.39,133.335,133.35,104000000.0
2008-12-22 19:17:00,133.35,133.42,133.35,133.37,88000000.0
2008-12-22 19:18:00,133.37,133.495,133.37,133.49,177600000.0
2008-12-22 19:19:00,133.48,133.5,133.48,133.5,56400000.0
2008-12-22 19:20:00,133.5,133.5,133.405,133.43,48400000.0
2008-12-22 19:21:00,133.43,133.43,133.31,133.375,113600000.0
2008-12-22 19:22:00,133.365,133.45,133.34,133.45,140000000.0
2008-12-22 19:23:00,133.44,133.485,133.43,133.44,116000000.0
2008-12-22 19:24:00,133.44,133.455,133.44,133.44,120000000.0
2008-12-22 19:25:00,133.44,133.535,133.44,133.52,249600000.0
2008-12-22 19:26:00,133.505,133.565,133.48,133.48,170400000.0
2008-12-22 19:27:00,133.48,133.485,133.48,133.485,46400000.0
2008-12-22 19:28:00,133.48,133.52,133.48,133.48,152800000.0
2008-12-22 19:29:00,133.48,133.485,133.48,133.48,49600000.0
2008-12-22 19:30:00,133.48,133.485,133.425,133.465,216400000.0
2008-12-22 19:31:00,133.475,133.545,133.45,133.535,171200000.0
2008-12-22 19:32:00,133.53,133.55,133.505,133.55,81600000.0
2008-12-22 19:33:00,133.55,133.575,133.54,133.575,83200000.0
2008-12-22 19:34:00,133.585,133.61,133.545,133.585,104800000.0
2008-12-22 19:35:00,133.6,133.615,133.59,133.595,20800000.0
2008-12-22 19:36:00,133.61,133.64,133.6,133.62,110400000.0
2008-12-22 19:37:00,133.62,133.62,133.525,133.575,162400000.0
2008-12-22 19:38:00,133.58,133.63,133.555,133.63,102400000.0
2008-12-22 19:39:00,133.64,133.68,133.625,133.67,84800000.0
2008-12-22 19:40:00,133.67,133.73,133.66,133.705,141000000.0
2008-12-22 19:41:00,133.705,133.745,133.675,133.69,96000000.0
2008-12-22 19:42:00,133.695,133.7,133.6,133.61,60800000.0
2008-12-22 19:43:00,133.63,133.685,133.52,133.66,179400000.0
2008-12-22 19:44:00,133.635,133.655,133.565,133.615,102400000.0
2008-12-22 19:45:00,133.615,133.675,133.6,133.67,95200000.0
2008-12-22 19:46:00,133.685,133.7,133.565,133.62,72800000.0
2008-12-22 19:47:00,133.62,133.655,133.545,133.57,164000000.0
2008-12-22 19:48:00,133.58,133.59,133.445,133.51,126400000.0
2008-12-22 19:49:00,133.525,133.54,133.385,133.395,313800000.0
2008-12-22 19:50:00,133.39,133.425,133.39,133.39,211800000.0
2008-12-22 19:51:00,133.39,133.39,133.365,133.39,152000000.0
2008-12-22 19:52:00,133.39,133.405,133.39,133.39,152000000.0
2008-12-22 19:53:00,133.39,133.39,133.305,133.34,156800000.0
2008-12-22 19:54:00,133.365,133.475,133.365,133.455,182000000.0
2008-12-22 19:55:00,133.46,133.57,133.455,133.55,316000000.0
2008-12-22 19:56:00,133.535,133.55,133.535,133.55,20800000.0
2008-12-22 19:57:00,133.555,133.555,133.4,133.42,169200000.0
2008-12-22 19:58:00,133.42,133.42,133.35,133.405,81600000.0
2008-12-22 19:59:00,133.405,133.455,133.36,133.45,57600000.0
2008-12-22 20:00:00,133.455,133.495,133.43,133.44,186400000.0
2008-12-22 20:01:00,133.45,133.485,133.435,133.48,97600000.0
2008-12-22 20:02:00,133.485,133.52,133.48,133.49,76800000.0
2008-12-22 20:03:00,133.49,133.505,133.49,133.5,44800000.0
2008-12-22 20:04:00,133.515,133.54,133.48,133.505,44800000.0
2008-12-22 20:05:00,133.51,133.64,133.505,133.61,140800000.0
2008-12-22 20:06:00,133.62,133.66,133.605,133.645,92800000.0
2008-12-22 20:07:00,133.66,133.665,133.625,133.64,114400000.0
2008-12-22 20:08:00,133.625,133.635,133.515,133.525,175400000.0
2008-12-22 20:09:00,133.51,133.545,133.48,133.525,76800000.0
2008-12-22 20:10:00,133.535,133.545,133.52,133.535,52800000.0
2008-12-22 20:11:00,133.535,133.535,133.505,133.52,110400000.0
2008-12-22 20:12:00,133.52,133.555,133.515,133.54,36800000.0
2008-12-22 20:13:00,133.55,133.55,133.535,133.535,70400000.0
2008-12-22 20:14:00,133.535,133.555,133.53,133.53,48000000.0
2008-12-22 20:15:00,133.535,133.58,133.535,133.58,116200000.0
2008-12-22 20:16:00,133.545,133.615,133.54,133.55,54400000.0
2008-12-22 20:17:00,133.565,133.565,133.555,133.555,28800000.0
2008-12-22 20:18:00,133.555,133.6,133.555,133.6,75200000.0
2008-12-22 20:19:00,133.6,133.615,133.57,133.6,48000000.0
2008-12-22 20:20:00,133.595,133.62,133.575,133.615,72000000.0
2008-12-22 20:21:00,133.605,133.605,133.59,133.6,56000000.0
2008-12-22 20:22:00,133.595,133.6,133.545,133.545,115200000.0
2008-12-22 20:23:00,133.545,133.58,133.52,133.55,89600000.0
2008-12-22 20:24:00,133.555,133.555,133.51,133.51,265600000.0
2008-12-22 20:25:00,133.51,133.51,133.51,133.51,108800000.0
2008-12-22 20:26:00,133.52,133.58,133.43,133.43,255400000.0
2008-12-22 20:27:00,133.43,133.615,133.375,133.61,283200000.0
2008-12-22 20:28:00,133.61,133.61,133.54,133.55,93600000.0
2008-12-22 20:29:00,133.55,133.605,133.55,133.56,113600000.0
2008-12-22 20:30:00,133.56,133.56,133.55,133.56,332800000.0
2008-12-22 20:31:00,133.56,133.57,133.545,133.55,219200000.0
2008-12-22 20:32:00,133.56,133.56,133.55,133.55,227200000.0
2008-12-22 20:33:00,133.55,133.62,133.545,133.545,112000000.0
2008-12-22 20:34:00,133.545,133.585,133.545,133.56,107200000.0
2008-12-22 20:35:00,133.56,133.61,133.56,133.61,52800000.0
2008-12-22 20:36:00,133.625,133.65,133.6,133.6,36800000.0
2008-12-22 20:37:00,133.595,133.605,133.575,133.575,20800000.0
2008-12-22 20:38:00,133.58,133.58,133.58,133.58,30400000.0
2008-12-22 20:39:00,133.58,133.58,133.475,133.48,108800000.0
2008-12-22 20:40:00,133.48,133.57,133.475,133.545,134400000.0
2008-12-22 20:41:00,133.565,133.6,133.54,133.585,104000000.0
2008-12-22 20:42:00,133.575,133.645,133.575,133.63,89600000.0
2008-12-22 20:43:00,133.645,133.655,133.595,133.655,83200000.0
2008-12-22 20:44:00,133.655,133.68,133.61,133.64,151200000.0
2008-12-22 20:45:00,133.64,133.67,133.615,133.645,268000000.0
2008-12-22 20:46:00,133.645,133.74,133.635,133.725,201600000.0
2008-12-22 20:47:00,133.745,133.77,133.665,133.7,105600000.0
2008-12-22 20:48:00,133.7,133.735,133.675,133.715,133800000.0
2008-12-22 20:49:00,133.715,133.715,133.685,133.695,110400000.0
2008-12-22 20:50:00,133.7,133.71,133.695,133.71,89600000.0
2008-12-22 20:51:00,133.695,133.72,133.695,133.72,35200000.0
2008-12-22 20:52:00,133.715,133.715,133.715,133.715,8000000.0
2008-12-22 20:53:00,133.71,133.75,133.675,133.72,112000000.0
2008-12-22 20:54:00,133.73,133.73,133.68,133.685,62400000.0
2008-12-22 20:55:00,133.7,133.715,133.7,133.715,12800000.0
2008-12-22 20:56:00,133.71,133.725,133.67,133.705,81600000.0
2008-12-22 20:57:00,133.715,133.755,133.67,133.7,101200000.0
2008-12-22 20:58:00,133.7,133.71,133.7,133.71,112800000.0
2008-12-22 20:59:00,133.725,133.755,133.72,133.745,67200000.0
2008-12-22 21:00:00,133.755,133.755,133.71,133.71,120000000.0
2008-12-22 21:01:00,133.71,133.74,133.71,133.72,80000000.0
2008-12-22 21:02:00,133.72,133.745,133.71,133.73,80000000.0
2008-12-22 21:03:00,133.73,133.79,133.73,133.79,74200000.0
2008-12-22 21:04:00,133.79,133.825,133.735,133.825,77400000.0
2008-12-22 21:05:00,133.81,133.865,133.81,133.845,69200000.0
2008-12-22 21:06:00,133.845,133.895,133.84,133.86,60400000.0
2008-12-22 21:07:00,133.86,133.86,133.765,133.78,58600000.0
2008-12-22 21:08:00,133.78,133.79,133.67,133.705,134400000.0
2008-12-22 21:09:00,133.71,133.71,133.63,133.645,38400000.0
2008-12-22 21:10:00,133.65,133.665,133.645,133.655,43200000.0
2008-12-22 21:11:00,133.655,133.695,133.65,133.665,123200000.0
2008-12-22 21:12:00,133.67,133.695,133.615,133.65,171200000.0
2008-12-22 21:13:00,133.65,133.66,133.64,133.645,124800000.0
2008-12-22 21:14:00,133.64,133.645,133.505,133.505,212800000.0
2008-12-22 21:15:00,133.505,133.575,133.475,133.53,203200000.0
2008-12-22 21:16:00,133.525,133.665,133.515,133.6,338000000.0
2008-12-22 21:17:00,133.6,133.65,133.595,133.645,174400000.0
2008-12-22 21:18:00,133.645,133.655,133.59,133.59,179200000.0
2008-12-22 21:19:00,133.59,133.61,133.59,133.59,257600000.0
2008-12-22 21:20:00,133.605,133.625,133.58,133.625,206400000.0
2008-12-22 21:21:00,133.615,133.655,133.6,133.6,198000000.0
2008-12-22 21:22:00,133.6,133.625,133.6,133.625,191600000.0
2008-12-22 21:23:00,133.64,133.675,133.605,133.675,84800000.0
2008-12-22 21:24:00,133.675,133.675,133.58,133.655,156800000.0
2008-12-22 21:25:00,133.655,133.695,133.65,133.695,52800000.0
2008-12-22 21:26:00,133.7,133.705,133.64,133.695,75200000.0
2008-12-22 21:27:00,133.705,133.71,133.645,133.71,70400000.0
2008-12-22 21:28:00,133.7,133.74,133.635,133.64,180800000.0
2008-12-22 21:29:00,133.64,133.68,133.64,133.65,348800000.0
2008-12-22 21:30:00,133.655,133.765,133.645,133.72,150400000.0
2008-12-22 21:31:00,133.72,133.73,133.715,133.715,22400000.0
2008-12-22 21:32:00,133.715,133.75,133.715,133.73,94400000.0
2008-12-22 21:33:00,133.73,133.79,133.725,133.775,168000000.0
2008-12-22 21:34:00,133.77,133.785,133.76,133.785,208000000.0
2008-12-22 21:35:00,133.785,133.855,133.75,133.825,252000000.0
2008-12-22 21:36:00,133.82,133.865,133.805,133.85,153400000.0
2008-12-22 21:37:00,133.85,133.85,133.795,133.81,46200000.0
2008-12-22 21:38:00,133.81,133.81,133.74,133.75,62400000.0
2008-12-22 21:39:00,133.76,133.79,133.75,133.775,179200000.0
2008-12-22 21:40:00,133.775,133.82,133.775,133.82,108000000.0
2008-12-22 21:41:00,133.82,133.85,133.805,133.85,76400000.0
2008-12-22 21:42:00,133.85,133.865,133.84,133.86,57000000.0
2008-12-22 21:43:00,133.86,133.87,133.82,133.87,54600000.0
2008-12-22 21:44:00,133.87,133.87,133.785,133.785,52000000.0
2008-12-22 21:45:00,133.8,133.81,133.785,133.785,20000000.0
2008-12-22 21:46:00,133.79,133.81,133.79,133.8,106000000.0
2008-12-22 21:47:00,133.8,133.805,133.785,133.805,90000000.0
2008-12-22 21:48:00,133.79,133.835,133.79,133.825,172800000.0
2008-12-22 21:49:00,133.82,133.86,133.815,133.86,290600000.0
2008-12-22 21:50:00,133.86,133.88,133.83,133.88,189400000.0
2008-12-22 21:51:00,133.88,133.89,133.87,133.89,117200000.0
2008-12-22 21:52:00,133.885,133.915,133.835,133.85,59400000.0
2008-12-22 21:53:00,133.85,133.855,133.85,133.85,11200000.0
2008-12-22 21:54:00,133.85,133.85,133.825,133.845,33600000.0
2008-12-22 21:55:00,133.85,133.85,133.85,133.85,81600000.0
2008-12-22 21:56:00,133.85,133.875,133.85,133.855,107200000.0
2008-12-22 21:57:00,133.85,133.865,133.85,133.85,129600000.0
2008-12-22 21:58:00,133.85,133.855,133.85,133.85,52800000.0
2008-12-22 21:59:00,133.85,133.855,133.785,133.815,152000000.0
2008-12-22 22:00:00,133.82,133.82,133.75,133.79,123200000.0
2008-12-22 22:01:00,133.795,133.795,133.785,133.785,27200000.0
2008-12-22 22:02:00,133.795,133.795,133.74,133.74,80000000.0
2008-12-22 22:03:00,133.735,133.745,133.67,133.675,129600000.0
2008-12-22 22:04:00,133.675,133.69,133.6,133.62,334400000.0
2008-12-22 22:05:00,133.62,133.625,133.59,133.605,102400000.0
2008-12-22 22:06:00,133.61,133.62,133.61,133.61,22400000.0
2008-12-22 22:07:00,133.62,133.645,133.605,133.63,57600000.0
2008-12-22 22:08:00,133.595,133.62,133.59,133.59,94400000.0
2008-12-22 22:09:00,133.59,133.62,133.545,133.57,261600000.0
2008-12-22 22:10:00,133.57,133.59,133.545,133.555,68800000.0
2008-12-22 22:11:00,133.57,133.585,133.505,133.545,80000000.0
2008-12-22 22:12:00,133.55,133.595,133.55,133.57,217600000.0
2008-12-22 22:13:00,133.585,133.6,133.565,133.58,112000000.0
2008-12-22 22:14:00,133.57,133.605,133.52,133.59,52800000.0
2008-12-22 22:15:00,133.545,133.555,133.53,133.545,19200000.0
2008-12-22 22:16:00,133.56,133.655,133.525,133.65,321600000.0
2008-12-22 22:17:00,133.645,133.665,133.63,133.655,345600000.0
2008-12-22 22:18:00,133.655,133.665,133.58,133.59,147200000.0
2008-12-22 22:19:00,133.59,133.62,133.58,133.605,126400000.0
2008-12-22 22:20:00,133.59,133.59,133.59,133.59,260800000.0
2008-12-22 22:21:00,133.59,133.645,133.59,133.645,126400000.0
2008-12-22 22:22:00,133.645,133.65,133.6,133.635,65600000.0
2008-12-22 22:23:00,133.625,133.625,133.605,133.62,168000000.0
2008-12-22 22:24:00,133.62,133.655,133.585,133.615,132800000.0
2008-12-22 22:25:00,133.625,133.64,133.58,133.59,172800000.0
2008-12-22 22:26:00,133.59,133.625,133.59,133.61,232000000.0
2008-12-22 22:27:00,133.61,133.61,133.525,133.54,112000000.0
2008-12-22 22:28:00,133.54,133.545,133.505,133.515,72000000.0
2008-12-22 22:29:00,133.52,133.555,133.495,133.495,350400000.0
2008-12-22 22:30:00,133.51,133.56,133.495,133.555,89600000.0
2008-12-22 22:31:00,133.57,133.57,133.545,133.555,16000000.0
2008-12-22 22:32:00,133.56,133.575,133.52,133.53,128000000.0
2008-12-22 22:33:00,133.535,133.535,133.53,133.53,44800000.0
2008-12-22 22:34:00,133.53,133.53,133.53,133.53,105600000.0
2008-12-22 22:35:00,133.53,133.53,133.53,133.53,41600000.0
2008-12-22 22:36:00,133.53,133.53,133.53,133.53,166400000.0
2008-12-22 22:37:00,133.53,133.53,133.53,133.53,108800000.0
2008-12-22 22:38:00,133.53,133.53,133.465,133.465,150400000.0
2008-12-22 22:39:00,133.515,133.53,133.41,133.515,196800000.0
2008-12-22 22:40:00,133.465,133.53,133.455,133.455,187200000.0
2008-12-22 22:41:00,133.48,133.515,133.38,133.42,97600000.0
2008-12-22 22:42:00,133.42,133.425,133.38,133.395,209600000.0
2008-12-22 22:43:00,133.41,133.44,133.395,133.44,91200000.0
2008-12-22 22:44:00,133.455,133.455,133.43,133.455,36800000.0
2008-12-22 22:45:00,133.465,133.465,133.415,133.435,115200000.0
2008-12-22 22:46:00,133.425,133.49,133.42,133.48,115200000.0
2008-12-22 22:47:00,133.48,133.5,133.48,133.48,72000000.0
2008-12-22 22:48:00,133.475,133.535,133.475,133.535,68800000.0
2008-12-22 22:49:00,133.535,133.615,133.485,133.605,160000000.0
2008-12-22 22:50:00,133.605,133.675,133.605,133.61,72000000.0
2008-12-22 22:51:00,133.63,133.645,133.575,133.645,62400000.0
2008-12-22 22:52:00,133.65,133.65,133.61,133.625,81600000.0
2008-12-22 22:53:00,133.625,133.625,133.6,133.6,123200000.0
2008-12-22 22:54:00,133.63,133.64,133.61,133.635,33600000.0
2008-12-22 22:55:00,133.64,133.64,133.59,133.6,151200000.0
2008-12-22 22:56:00,133.6,133.63,133.6,133.615,103200000.0
2008-12-22 22:57:00,133.615,133.645,133.605,133.615,64000000.0
2008-12-22 22:58:00,133.615,133.615,133.59,133.59,245600000.0
2008-12-22 22:59:00,133.58,133.58,133.46,133.47,174400000.0
2008-12-22 23:00:00,133.47,133.535,133.47,133.51,140800000.0
2008-12-22 23:01:00,133.515,133.56,133.505,133.555,65600000.0
2008-12-22 23:02:00,133.56,133.575,133.51,133.53,136000000.0
2008-12-22 23:03:00,133.545,133.605,133.5,133.58,369600000.0
2008-12-22 23:04:00,133.595,133.635,133.55,133.61,189200000.0
2008-12-22 23:05:00,133.6,133.63,133.54,133.615,125200000.0
2008-12-22 23:06:00,133.61,133.615,133.61,133.61,14400000.0
2008-12-22 23:07:00,133.62,133.7,133.62,133.7,52800000.0
2008-12-22 23:08:00,133.67,133.67,133.635,133.65,49600000.0
2008-12-22 23:09:00,133.645,133.69,133.605,133.605,88000000.0
2008-12-22 23:10:00,133.605,133.7,133.605,133.7,104000000.0
2008-12-22 23:11:00,133.705,133.705,133.645,133.645,19200000.0
2008-12-22 23:12:00,133.67,133.69,133.67,133.68,19200000.0
2008-12-22 23:13:00,133.69,133.75,133.685,133.73,78400000.0
2008-12-22 23:14:00,133.74,133.755,133.705,133.705,81600000.0
2008-12-22 23:15:00,133.705,133.725,133.695,133.725,52800000.0
2008-12-22 23:16:00,133.735,133.75,133.69,133.69,30400000.0
2008-12-22 23:17:00,133.69,133.69,133.69,133.69,11200000.0
2008-12-22 23:18:00,133.69,133.69,133.69,133.69,4800000.0
2008-12-22 23:19:00,133.7,133.72,133.7,133.72,12800000.0
2008-12-22 23:20:00,133.715,133.735,133.68,133.725,49600000.0
2008-12-22 23:21:00,133.73,133.75,133.73,133.74,25600000.0
2008-12-22 23:22:00,133.74,133.745,133.715,133.725,17600000.0
2008-12-22 23:23:00,133.73,133.73,133.725,133.73,11200000.0
2008-12-22 23:24:00,133.73,133.735,133.695,133.725,43200000.0
2008-12-22 23:25:00,133.72,133.73,133.71,133.725,25600000.0
2008-12-22 23:26:00,133.73,133.745,133.71,133.72,59200000.0
2008-12-22 23:27:00,133.715,133.72,133.65,133.655,99200000.0
2008-12-22 23:28:00,133.685,133.685,133.65,133.65,96000000.0
2008-12-22 23:29:00,133.65,133.77,133.64,133.66,223400000.0
2008-12-22 23:30:00,133.645,133.685,133.64,133.65,128000000.0
2008-12-22 23:31:00,133.65,133.65,133.6,133.635,67200000.0
2008-12-22 23:32:00,133.635,133.635,133.485,133.57,224000000.0
2008-12-22 23:33:00,133.59,133.72,133.58,133.72,149200000.0
2008-12-22 23:34:00,133.72,133.735,133.58,133.585,293000000.0
2008-12-22 23:35:00,133.6,133.72,133.6,133.72,159200000.0
2008-12-22 23:36:00,133.72,133.725,133.72,133.72,134800000.0
2008-12-22 23:37:00,133.72,133.735,133.72,133.72,222400000.0
2008-12-22 23:38:00,133.72,133.76,133.715,133.745,123400000.0
2008-12-22 23:39:00,133.75,133.82,133.75,133.81,92800000.0
2008-12-22 23:40:00,133.805,133.805,133.75,133.76,137600000.0
2008-12-22 23:41:00,133.755,133.755,133.755,133.755,14400000.0
2008-12-22 23:42:00,133.75,133.765,133.735,133.745,40000000.0
2008-12-22 23:43:00,133.745,133.76,133.745,133.76,9600000.0
2008-12-22 23:44:00,133.75,133.77,133.71,133.765,85600000.0
2008-12-22 23:45:00,133.765,133.765,133.68,133.68,79600000.0
2008-12-22 23:46:00,133.7,133.715,133.675,133.705,32000000.0
2008-12-22 23:47:00,133.715,133.75,133.715,133.72,132800000.0
2008-12-22 23:48:00,133.72,133.72,133.665,133.68,128000000.0
2008-12-22 23:49:00,133.68,133.73,133.68,133.7,68800000.0
2008-12-22 23:50:00,133.715,133.73,133.705,133.705,4800000.0
2008-12-22 23:51:00,133.71,133.71,133.67,133.68,16000000.0
2008-12-22 23:52:00,133.695,133.695,133.68,133.68,19200000.0
2008-12-22 23:53:00,133.68,133.68,133.68,133.68,12800000.0
2008-12-22 23:54:00,133.685,133.87,133.665,133.87,208200000.0
2008-12-22 23:55:00,133.87,133.87,133.765,133.765,130400000.0
2008-12-22 23:56:00,133.78,133.805,133.75,133.79,38400000.0
2008-12-22 23:57:00,133.79,133.8,133.79,133.8,19200000.0
2008-12-22 23:58:00,133.79,133.79,133.755,133.755,22400000.0
2008-12-22 23:59:00,133.78,133.82,133.78,133.79,46400000.0
2008-12-23 00:00:00,133.78,133.78,133.635,133.69,42400000.0
2008-12-23 00:01:00,133.715,133.735,133.695,133.695,38400000.0
2008-12-23 00:02:00,133.652,133.697,133.647,133.673,25600000.0
2008-12-23 00:03:00,133.72,133.78,133.63,133.73,57600000.0
2008-12-23 00:04:00,133.68,133.735,133.68,133.735,14400000.0
2008-12-23 00:05:00,133.715,133.723,133.638,133.723,64000000.0
2008-12-23 00:06:00,133.74,133.835,133.74,133.78,94800000.0
2008-12-23 00:07:00,133.79,133.875,133.725,133.83,215200000.0
2008-12-23 00:08:00,133.825,133.85,133.77,133.805,43200000.0
2008-12-23 00:09:00,133.795,133.805,133.77,133.795,19200000.0
2008-12-23 00:10:00,133.79,133.865,133.74,133.805,67200000.0
2008-12-23 00:11:00,133.82,133.82,133.725,133.8,67200000.0
2008-12-23 00:12:00,133.8,133.84,133.71,133.84,88000000.0
2008-12-23 00:13:00,133.785,133.785,133.7,133.71,22400000.0
2008-12-23 00:14:00,133.72,133.72,133.675,133.71,32400000.0
2008-12-23 00:15:00,133.72,133.72,133.715,133.715,3200000.0
2008-12-23 00:16:00,133.733,133.774,133.729,133.748,40000000.0
2008-12-23 00:17:00,133.734,133.743,133.709,133.709,38400000.0
2008-12-23 00:18:00,133.733,133.74,133.699,133.74,25600000.0
2008-12-23 00:19:00,133.72,133.795,133.68,133.75,36000000.0
2008-12-23 00:20:00,133.775,133.81,133.755,133.805,32000000.0
2008-12-23 00:21:00,133.81,133.81,133.81,133.81,1600000.0
2008-12-23 00:22:00,133.795,133.795,133.795,133.795,1600000.0
2008-12-23 00:23:00,133.795,133.82,133.785,133.82,12800000.0
2008-12-23 00:24:00,133.835,133.835,133.82,133.82,3200000.0
2008-12-23 00:25:00,133.81,133.825,133.81,133.825,3200000.0
2008-12-23 00:26:00,133.835,133.855,133.81,133.81,22400000.0
2008-12-23 00:27:00,133.785,133.785,133.755,133.76,11200000.0
2008-12-23 00:28:00,133.76,133.76,133.76,133.76,3200000.0
2008-12-23 00:29:00,133.76,133.79,133.76,133.79,12800000.0
2008-12-23 00:30:00,133.785,133.875,133.785,133.84,32000000.0
2008-12-23 00:31:00,133.794,133.838,133.771,133.838,20800000.0
2008-12-23 00:32:00,133.83,133.84,133.83,133.84,3200000.0
2008-12-23 00:33:00,133.82,133.825,133.82,133.825,3200000.0
2008-12-23 00:34:00,133.78,133.82,133.73,133.82,17600000.0
2008-12-23 00:35:00,133.815,133.815,133.8,133.8,3200000.0
2008-12-23 00:36:00,133.727,133.739,133.7,133.739,14400000.0
2008-12-23 00:37:00,133.795,133.795,133.74,133.775,19200000.0
2008-12-23 00:38:00,133.77,133.77,133.75,133.76,9600000.0
2008-12-23 00:39:00,133.76,133.76,133.76,133.76,1600000.0
2008-12-23 00:40:00,133.735,133.78,133.735,133.77,11200000.0
2008-12-23 00:41:00,133.775,133.785,133.67,133.69,19200000.0
2008-12-23 00:42:00,133.69,133.7,133.675,133.7,9600000.0
2008-12-23 00:43:00,133.674,133.708,133.669,133.708,19200000.0
2008-12-23 00:44:00,133.715,133.715,133.69,133.705,19200000.0
2008-12-23 00:45:00,133.705,133.705,133.65,133.685,24000000.0
2008-12-23 00:46:00,133.69,133.69,133.555,133.575,38400000.0
2008-12-23 00:47:00,133.59,133.59,133.505,133.52,44800000.0
2008-12-23 00:48:00,133.52,133.585,133.505,133.57,43200000.0
2008-12-23 00:49:00,133.575,133.59,133.575,133.59,11200000.0
2008-12-23 00:50:00,133.586,133.643,133.586,133.613,22400000.0
2008-12-23 00:51:00,133.611,133.635,133.586,133.635,9600000.0
2008-12-23 00:52:00,133.565,133.628,133.565,133.583,20800000.0
2008-12-23 00:53:00,133.59,133.59,133.575,133.58,4800000.0
2008-12-23 00:54:00,133.57,133.58,133.57,133.575,6400000.0
2008-12-23 00:55:00,133.57,133.64,133.57,133.615,33600000.0
2008-12-23 00:56:00,133.63,133.63,133.62,133.62,3200000.0
2008-12-23 00:57:00,133.635,133.64,133.625,133.625,4800000.0
2008-12-23 00:58:00,133.635,133.635,133.625,133.625,3200000.0
2008-12-23 00:59:00,133.61,133.65,133.595,133.64,20800000.0
2008-12-23 01:00:00,133.65,133.65,133.61,133.65,26400000.0
2008-12-23 01:01:00,133.66,133.66,133.625,133.65,5600000.0
2008-12-23 01:02:00,133.607,133.639,133.602,133.61,17600000.0
2008-12-23 01:03:00,133.596,133.637,133.592,133.592,18600000.0
2008-12-23 01:04:00,133.67,133.67,133.61,133.635,24000000.0
2008-12-23 01:05:00,133.64,133.64,133.61,133.62,38600000.0
2008-12-23 01:06:00,133.63,133.72,133.63,133.675,49600000.0
2008-12-23 01:07:00,133.695,133.72,133.675,133.68,12800000.0
2008-12-23 01:08:00,133.623,133.647,133.609,133.647,7200000.0
2008-12-23 01:09:00,133.67,133.685,133.66,133.66,4800000.0
2008-12-23 01:10:00,133.675,133.7,133.675,133.68,8000000.0
2008-12-23 01:11:00,133.675,133.675,133.675,133.675,1600000.0
2008-12-23 01:12:00,133.69,133.705,133.66,133.66,4800000.0
2008-12-23 01:13:00,133.61,133.627,133.6,133.627,27200000.0
2008-12-23 01:14:00,133.685,133.69,133.68,133.69,9600000.0
2008-12-23 01:15:00,133.675,133.7,133.66,133.68,30400000.0
2008-12-23 01:16:00,133.67,133.69,133.66,133.68,12200000.0
2008-12-23 01:17:00,133.66,133.665,133.66,133.665,3200000.0
2008-12-23 01:18:00,133.601,133.606,133.564,133.569,14400000.0
2008-12-23 01:19:00,133.68,133.705,133.665,133.665,10600000.0
2008-12-23 01:20:00,133.665,133.665,133.65,133.665,20800000.0
2008-12-23 01:21:00,133.665,133.69,133.64,133.665,10400000.0
2008-12-23 01:22:00,133.65,133.65,133.65,133.65,1600000.0
2008-12-23 01:23:00,133.64,133.655,133.64,133.655,5800000.0
2008-12-23 01:24:00,133.655,133.67,133.655,133.655,7200000.0
2008-12-23 01:25:00,133.655,133.67,133.655,133.655,11200000.0
2008-12-23 01:26:00,133.65,133.65,133.65,133.65,3200000.0
2008-12-23 01:27:00,133.66,133.675,133.66,133.675,6400000.0
2008-12-23 01:28:00,133.66,133.675,133.66,133.66,9600000.0
2008-12-23 01:29:00,133.66,133.695,133.66,133.695,8000000.0
2008-12-23 01:30:00,133.68,133.68,133.655,133.655,4800000.0
2008-12-23 01:31:00,133.67,133.695,133.65,133.66,17600000.0
2008-12-23 01:32:00,133.68,133.695,133.665,133.665,8000000.0
2008-12-23 01:33:00,133.685,133.685,133.68,133.68,3200000.0
2008-12-23 01:34:00,133.715,133.715,133.675,133.7,17600000.0
2008-12-23 01:35:00,133.69,133.715,133.675,133.7,51200000.0
2008-12-23 01:36:00,133.695,133.725,133.685,133.685,11200000.0
2008-12-23 01:37:00,133.685,133.685,133.615,133.685,32000000.0
2008-12-23 01:38:00,133.69,133.715,133.69,133.715,10600000.0
2008-12-23 01:39:00,133.606,133.635,133.605,133.61,14400000.0
2008-12-23 01:40:00,133.617,133.668,133.589,133.668,22400000.0
2008-12-23 01:41:00,133.713,133.713,133.61,133.66,17600000.0
2008-12-23 01:42:00,133.686,133.686,133.632,133.64,27200000.0
2008-12-23 01:43:00,133.71,133.71,133.58,133.635,36800000.0
2008-12-23 01:44:00,133.635,133.65,133.61,133.63,25600000.0
2008-12-23 01:45:00,133.63,133.66,133.63,133.66,12800000.0
2008-12-23 01:46:00,133.66,133.66,133.58,133.59,24000000.0
2008-12-23 01:47:00,133.59,133.59,133.59,133.59,8000000.0
2008-12-23 01:48:00,133.59,133.59,133.59,133.59,8000000.0
2008-12-23 01:49:00,133.486,133.496,133.466,133.466,14400000.0
2008-12-23 01:50:00,133.467,133.541,133.467,133.541,22400000.0
2008-12-23 01:51:00,133.59,133.605,133.59,133.59,6400000.0
2008-12-23 01:52:00,133.59,133.59,133.59,133.59,1600000.0
2008-12-23 01:53:00,133.59,133.59,133.59,133.59,6400000.0
2008-12-23 01:54:00,133.59,133.6,133.585,133.6,12800000.0
2008-12-23 01:55:00,133.61,133.61,133.585,133.585,13600000.0
2008-12-23 01:56:00,133.59,133.59,133.59,133.59,3200000.0
2008-12-23 01:57:00,133.59,133.595,133.59,133.595,6400000.0
2008-12-23 01:58:00,133.6,133.6,133.6,133.6,1600000.0
2008-12-23 01:59:00,133.52,133.553,133.519,133.519,14400000.0
2008-12-23 02:00:00,133.51,133.522,133.506,133.506,16000000.0
2008-12-23 02:01:00,133.52,133.605,133.509,133.588,22800000.0
2008-12-23 02:02:00,133.583,133.609,133.552,133.579,17600000.0
2008-12-23 02:03:00,133.617,133.729,133.572,133.684,35400000.0
2008-12-23 02:04:00,133.674,133.707,133.645,133.683,17600000.0
2008-12-23 02:05:00,133.698,133.723,133.645,133.654,16000000.0
2008-12-23 02:06:00,133.598,133.692,133.585,133.632,72200000.0
2008-12-23 02:07:00,133.646,133.68,133.603,133.611,53800000.0
2008-12-23 02:08:00,133.575,133.68,133.55,133.55,12200000.0
2008-12-23 02:09:00,133.471,133.605,133.471,133.529,17600000.0
2008-12-23 02:10:00,133.521,133.646,133.514,133.613,16000000.0
2008-12-23 02:11:00,133.62,133.696,133.578,133.696,15400000.0
2008-12-23 02:12:00,133.662,133.709,133.583,133.692,28800000.0
2008-12-23 02:13:00,133.654,133.686,133.567,133.625,17600000.0
2008-12-23 02:14:00,133.646,133.698,133.565,133.643,35200000.0
2008-12-23 02:15:00,133.63,133.673,133.585,133.585,65400000.0
2008-12-23 02:16:00,133.56,133.665,133.554,133.596,53600000.0
2008-12-23 02:17:00,133.638,133.728,133.61,133.648,56000000.0
2008-12-23 02:18:00,133.652,133.726,133.636,133.662,47600000.0
2008-12-23 02:19:00,133.688,133.752,133.601,133.62,40400000.0
2008-12-23 02:20:00,133.657,133.699,133.613,133.63,20200000.0
2008-12-23 02:21:00,133.633,133.692,133.594,133.677,12800000.0
2008-12-23 02:22:00,133.693,133.731,133.67,133.69,22000000.0
2008-12-23 02:23:00,133.74,133.74,133.696,133.729,11200000.0
2008-12-23 02:24:00,133.689,133.755,133.682,133.716,21000000.0
2008-12-23 02:25:00,133.708,133.708,133.629,133.7,26600000.0
2008-12-23 02:26:00,133.681,133.699,133.536,133.607,60800000.0
2008-12-23 02:27:00,133.609,133.632,133.572,133.578,14400000.0
2008-12-23 02:28:00,133.633,133.649,133.613,133.618,18800000.0
2008-12-23 02:29:00,133.566,133.664,133.566,133.598,19200000.0
2008-12-23 02:30:00,133.6,133.668,133.564,133.617,30400000.0
2008-12-23 02:31:00,133.593,133.683,133.593,133.683,16000000.0
2008-12-23 02:32:00,133.591,133.653,133.56,133.56,68800000.0
2008-12-23 02:33:00,133.586,133.647,133.582,133.618,17000000.0
2008-12-23 02:34:00,133.641,133.663,133.565,133.623,23400000.0
2008-12-23 02:35:00,133.569,133.66,133.569,133.587,11400000.0
2008-12-23 02:36:00,133.605,133.605,133.549,133.573,22600000.0
2008-12-23 02:37:00,133.569,133.675,133.569,133.606,20000000.0
2008-12-23 02:38:00,133.582,133.633,133.567,133.578,17600000.0
2008-12-23 02:39:00,133.593,133.642,133.536,133.591,17800000.0
2008-12-23 02:40:00,133.596,133.614,133.565,133.588,36200000.0
2008-12-23 02:41:00,133.617,133.669,133.608,133.608,49600000.0
2008-12-23 02:42:00,133.633,133.667,133.54,133.602,13800000.0
2008-12-23 02:43:00,133.607,133.687,133.607,133.655,10600000.0
2008-12-23 02:44:00,133.63,133.64,133.63,133.635,14000000.0
2008-12-23 02:45:00,133.645,133.645,133.61,133.61,42800000.0
2008-12-23 02:46:00,133.61,133.635,133.595,133.61,27200000.0
2008-12-23 02:47:00,133.61,133.64,133.595,133.64,8000000.0
2008-12-23 02:48:00,133.65,133.66,133.6,133.61,30400000.0
2008-12-23 02:49:00,133.576,133.636,133.564,133.619,85000000.0
2008-12-23 02:50:00,133.61,133.665,133.595,133.61,35600000.0
2008-12-23 02:51:00,133.61,133.61,133.61,133.61,8800000.0
2008-12-23 02:52:00,133.61,133.64,133.61,133.64,14800000.0
2008-12-23 02:53:00,133.65,133.67,133.65,133.665,10400000.0
2008-12-23 02:54:00,133.68,133.695,133.66,133.66,12800000.0
2008-12-23 02:55:00,133.665,133.685,133.665,133.685,4800000.0
2008-12-23 02:56:00,133.66,133.67,133.66,133.67,6400000.0
2008-12-23 02:57:00,133.63,133.644,133.59,133.644,26800000.0
2008-12-23 02:58:00,133.675,133.725,133.64,133.68,19400000.0
2008-12-23 02:59:00,133.67,133.67,133.67,133.67,1600000.0
2008-12-23 03:00:00,133.655,133.68,133.655,133.67,9600000.0
2008-12-23 03:01:00,133.68,133.68,133.68,133.68,1600000.0
2008-12-23 03:02:00,133.695,133.695,133.675,133.695,9600000.0
2008-12-23 03:03:00,133.715,133.715,133.715,133.715,1600000.0
2008-12-23 03:04:00,133.705,133.71,133.7,133.705,8000000.0
2008-12-23 03:05:00,133.719,133.738,133.639,133.714,25000000.0
2008-12-23 03:06:00,133.685,133.7,133.645,133.685,20800000.0
2008-12-23 03:07:00,133.68,133.705,133.68,133.69,9600000.0
2008-12-23 03:08:00,133.695,133.705,133.695,133.695,8000000.0
2008-12-23 03:09:00,133.695,133.72,133.695,133.71,20800000.0
2008-12-23 03:10:00,133.705,133.73,133.705,133.725,11200000.0
2008-12-23 03:11:00,133.715,133.725,133.715,133.725,3200000.0
2008-12-23 03:12:00,133.73,133.75,133.725,133.735,22400000.0
2008-12-23 03:13:00,133.735,133.74,133.73,133.73,14400000.0
2008-12-23 03:14:00,133.735,133.735,133.685,133.73,59200000.0
2008-12-23 03:15:00,133.73,133.77,133.725,133.77,24000000.0
2008-12-23 03:16:00,133.76,133.765,133.73,133.765,19200000.0
2008-12-23 03:17:00,133.77,133.785,133.75,133.75,14400000.0
2008-12-23 03:18:00,133.745,133.79,133.735,133.77,35200000.0
2008-12-23 03:19:00,133.775,133.785,133.76,133.76,17600000.0
2008-12-23 03:20:00,133.75,133.76,133.735,133.745,14400000.0
2008-12-23 03:21:00,133.755,133.755,133.755,133.755,1600000.0
2008-12-23 03:22:00,133.74,133.75,133.74,133.75,6400000.0
2008-12-23 03:23:00,133.671,133.716,133.655,133.688,35600000.0
2008-12-23 03:24:00,133.755,133.755,133.75,133.75,3200000.0
2008-12-23 03:25:00,133.765,133.765,133.695,133.695,39200000.0
2008-12-23 03:26:00,133.695,133.715,133.65,133.69,42600000.0
2008-12-23 03:27:00,133.685,133.695,133.67,133.68,19200000.0
2008-12-23 03:28:00,133.68,133.68,133.665,133.68,22400000.0
2008-12-23 03:29:00,133.675,133.675,133.645,133.67,26400000.0
2008-12-23 03:30:00,133.68,133.68,133.67,133.67,4800000.0
2008-12-23 03:31:00,133.66,133.66,133.65,133.66,18400000.0
2008-12-23 03:32:00,133.655,133.66,133.655,133.66,24800000.0
2008-12-23 03:33:00,133.655,133.66,133.655,133.66,16000000.0
2008-12-23 03:34:00,133.65,133.66,133.65,133.66,10400000.0
2008-12-23 03:35:00,133.66,133.66,133.66,133.66,36000000.0
2008-12-23 03:36:00,133.66,133.67,133.66,133.66,28800000.0
2008-12-23 03:37:00,133.66,133.715,133.66,133.71,61600000.0
2008-12-23 03:38:00,133.705,133.735,133.685,133.72,44800000.0
2008-12-23 03:39:00,133.735,133.735,133.705,133.71,32000000.0
2008-12-23 03:40:00,133.71,133.75,133.705,133.71,41600000.0
2008-12-23 03:41:00,133.71,133.72,133.71,133.715,24000000.0
2008-12-23 03:42:00,133.715,133.73,133.71,133.725,36800000.0
2008-12-23 03:43:00,133.725,133.73,133.68,133.685,41600000.0
2008-12-23 03:44:00,133.685,133.685,133.65,133.66,62400000.0
2008-12-23 03:45:00,133.66,133.71,133.65,133.71,125600000.0
2008-12-23 03:46:00,133.705,133.735,133.7,133.735,33600000.0
2008-12-23 03:47:00,133.74,133.84,133.74,133.82,86400000.0
2008-12-23 03:48:00,133.82,133.845,133.81,133.83,97600000.0
2008-12-23 03:49:00,133.84,133.84,133.805,133.81,22400000.0
2008-12-23 03:50:00,133.815,133.87,133.78,133.855,32800000.0
2008-12-23 03:51:00,133.865,133.875,133.845,133.845,17600000.0
2008-12-23 03:52:00,133.81,133.885,133.805,133.805,44800000.0
2008-12-23 03:53:00,133.79,133.79,133.765,133.78,81600000.0
2008-12-23 03:54:00,133.78,133.78,133.77,133.77,60800000.0
2008-12-23 03:55:00,133.77,133.78,133.77,133.77,36800000.0
2008-12-23 03:56:00,133.77,133.805,133.77,133.805,24800000.0
2008-12-23 03:57:00,133.805,133.825,133.805,133.825,30400000.0
2008-12-23 03:58:00,133.82,133.825,133.805,133.81,27200000.0
2008-12-23 03:59:00,133.81,133.87,133.785,133.87,116800000.0
2008-12-23 04:00:00,133.87,133.88,133.855,133.87,52800000.0
2008-12-23 04:01:00,133.87,133.87,133.835,133.84,40000000.0
2008-12-23 04:02:00,133.84,133.9,133.78,133.885,84400000.0
2008-12-23 04:03:00,133.88,133.905,133.825,133.875,70200000.0
2008-12-23 04:04:00,133.865,133.865,133.78,133.8,16000000.0
2008-12-23 04:05:00,133.8,133.825,133.8,133.825,30400000.0
2008-12-23 04:06:00,133.825,133.825,133.81,133.82,40000000.0
2008-12-23 04:07:00,133.85,133.875,133.85,133.855,49600000.0
2008-12-23 04:08:00,133.855,133.855,133.845,133.855,9600000.0
2008-12-23 04:09:00,133.855,133.855,133.855,133.855,3200000.0
2008-12-23 04:10:00,133.87,133.88,133.86,133.86,16000000.0
2008-12-23 04:11:00,133.85,133.85,133.84,133.84,6400000.0
2008-12-23 04:12:00,133.83,133.84,133.825,133.83,17600000.0
2008-12-23 04:13:00,133.83,133.83,133.77,133.795,62400000.0
2008-12-23 04:14:00,133.795,133.805,133.795,133.795,38400000.0
2008-12-23 04:15:00,133.805,133.825,133.805,133.815,27200000.0
2008-12-23 04:16:00,133.815,133.835,133.805,133.83,43200000.0
2008-12-23 04:17:00,133.83,133.84,133.83,133.84,17600000.0
2008-12-23 04:18:00,133.835,133.835,133.82,133.83,22400000.0
2008-12-23 04:19:00,133.83,133.83,133.81,133.81,40000000.0
2008-12-23 04:20:00,133.792,133.794,133.753,133.794,40600000.0
2008-12-23 04:21:00,133.8,133.8,133.8,133.8,1600000.0
2008-12-23 04:22:00,133.8,133.8,133.8,133.8,32000000.0
2008-12-23 04:23:00,133.8,133.81,133.8,133.8,12800000.0
2008-12-23 04:24:00,133.8,133.81,133.795,133.795,27200000.0
2008-12-23 04:25:00,133.81,133.835,133.81,133.825,30400000.0
2008-12-23 04:26:00,133.84,133.855,133.815,133.815,20800000.0
2008-12-23 04:27:00,133.835,133.87,133.83,133.85,38400000.0
2008-12-23 04:28:00,133.835,133.86,133.835,133.845,9600000.0
2008-12-23 04:29:00,133.845,133.845,133.795,133.795,28800000.0
2008-12-23 04:30:00,133.795,133.84,133.795,133.83,35200000.0
2008-12-23 04:31:00,133.83,133.85,133.825,133.85,16000000.0
2008-12-23 04:32:00,133.85,133.88,133.845,133.875,33600000.0
2008-12-23 04:33:00,133.875,133.875,133.855,133.86,6400000.0
2008-12-23 04:34:00,133.855,133.86,133.85,133.85,9600000.0
2008-12-23 04:35:00,133.855,133.87,133.855,133.86,14400000.0
2008-12-23 04:36:00,133.86,133.865,133.855,133.865,4800000.0
2008-12-23 04:37:00,133.86,133.86,133.86,133.86,1600000.0
2008-12-23 04:38:00,133.87,133.87,133.84,133.84,6400000.0
2008-12-23 04:39:00,133.85,133.85,133.84,133.85,11200000.0
2008-12-23 04:40:00,133.855,133.855,133.84,133.84,16000000.0
2008-12-23 04:41:00,133.84,133.84,133.81,133.83,16000000.0
2008-12-23 04:42:00,133.815,133.855,133.815,133.855,25600000.0
2008-12-23 04:43:00,133.845,133.845,133.82,133.82,6400000.0
2008-12-23 04:44:00,133.835,133.835,133.8,133.81,28800000.0
2008-12-23 04:45:00,133.81,133.825,133.81,133.825,16000000.0
2008-12-23 04:46:00,133.825,133.825,133.78,133.81,19200000.0
2008-12-23 04:47:00,133.81,133.855,133.81,133.845,38400000.0
2008-12-23 04:48:00,133.835,133.835,133.82,133.82,17600000.0
2008-12-23 04:49:00,133.81,133.83,133.805,133.805,13800000.0
2008-12-23 04:50:00,133.805,133.82,133.805,133.82,9600000.0
2008-12-23 04:51:00,133.815,133.815,133.805,133.81,8000000.0
2008-12-23 04:52:00,133.825,133.825,133.785,133.795,20800000.0
2008-12-23 04:53:00,133.795,133.845,133.795,133.825,56000000.0
2008-12-23 04:54:00,133.835,133.94,133.835,133.94,60800000.0
2008-12-23 04:55:00,133.94,133.955,133.89,133.91,62400000.0
2008-12-23 04:56:00,133.92,133.925,133.875,133.905,49600000.0
2008-12-23 04:57:00,133.905,133.91,133.89,133.905,59200000.0
2008-12-23 04:58:00,133.91,133.91,133.865,133.865,43200000.0
2008-12-23 04:59:00,133.885,133.92,133.86,133.865,41600000.0
2008-12-23 05:00:00,133.88,133.885,133.88,133.885,8800000.0
2008-12-23 05:01:00,133.885,133.94,133.88,133.915,33600000.0
2008-12-23 05:02:00,133.925,133.945,133.88,133.89,42600000.0
2008-12-23 05:03:00,133.875,133.905,133.875,133.89,17600000.0
2008-12-23 05:04:00,133.89,133.89,133.875,133.89,9600000.0
2008-12-23 05:05:00,133.89,133.895,133.87,133.875,27200000.0
2008-12-23 05:06:00,133.88,133.89,133.86,133.88,19200000.0
2008-12-23 05:07:00,133.87,133.89,133.85,133.875,35200000.0
2008-12-23 05:08:00,133.88,133.88,133.88,133.88,3200000.0
2008-12-23 05:09:00,133.875,133.885,133.855,133.875,19200000.0
2008-12-23 05:10:00,133.87,133.87,133.87,133.87,6400000.0
2008-12-23 05:11:00,133.865,133.865,133.855,133.86,4800000.0
2008-12-23 05:12:00,133.86,133.88,133.855,133.87,20800000.0
2008-12-23 05:13:00,133.87,133.88,133.86,133.86,16000000.0
2008-12-23 05:14:00,133.86,133.86,133.86,133.86,6400000.0
2008-12-23 05:15:00,133.855,133.855,133.855,133.855,1600000.0
2008-12-23 05:16:00,133.86,133.87,133.855,133.87,6400000.0
2008-12-23 05:17:00,133.86,133.86,133.78,133.805,20800000.0
2008-12-23 05:18:00,133.79,133.84,133.79,133.835,12800000.0
2008-12-23 05:19:00,133.85,133.85,133.85,133.85,1600000.0
2008-12-23 05:20:00,133.855,133.895,133.845,133.895,14400000.0
2008-12-23 05:21:00,133.89,133.93,133.885,133.905,17600000.0
2008-12-23 05:22:00,133.915,133.915,133.795,133.81,48000000.0
2008-12-23 05:23:00,133.81,133.86,133.81,133.855,9600000.0
2008-12-23 05:24:00,133.82,133.83,133.77,133.77,32000000.0
2008-12-23 05:25:00,133.785,133.785,133.755,133.765,47600000.0
2008-12-23 05:26:00,133.765,133.805,133.74,133.78,43200000.0
2008-12-23 05:27:00,133.78,133.785,133.73,133.755,11200000.0
2008-12-23 05:28:00,133.75,133.81,133.74,133.8,46400000.0
2008-12-23 05:29:00,133.805,133.83,133.77,133.82,58400000.0
2008-12-23 05:30:00,133.78,133.78,133.725,133.765,84800000.0
2008-12-23 05:31:00,133.78,133.82,133.765,133.79,36800000.0
2008-12-23 05:32:00,133.795,133.86,133.78,133.84,49000000.0
2008-12-23 05:33:00,133.84,133.85,133.705,133.81,81600000.0
2008-12-23 05:34:00,133.81,133.855,133.81,133.835,56200000.0
2008-12-23 05:35:00,133.835,133.84,133.835,133.84,12000000.0
2008-12-23 05:36:00,133.83,133.83,133.825,133.83,24000000.0
2008-12-23 05:37:00,133.845,133.875,133.83,133.845,23200000.0
2008-12-23 05:38:00,133.86,133.915,133.86,133.905,57600000.0
2008-12-23 05:39:00,133.915,133.935,133.89,133.89,62600000.0
2008-12-23 05:40:00,133.89,133.9,133.805,133.81,90000000.0
2008-12-23 05:41:00,133.81,133.875,133.81,133.875,23200000.0
2008-12-23 05:42:00,133.87,133.88,133.87,133.87,8000000.0
2008-12-23 05:43:00,133.87,133.9,133.85,133.875,51600000.0
2008-12-23 05:44:00,133.875,133.875,133.85,133.86,12800000.0
2008-12-23 05:45:00,133.86,133.865,133.85,133.85,36200000.0
2008-12-23 05:46:00,133.855,133.9,133.855,133.875,40000000.0
2008-12-23 05:47:00,133.87,133.87,133.84,133.855,16000000.0
2008-12-23 05:48:00,133.855,133.905,133.855,133.905,21600000.0
2008-12-23 05:49:00,133.89,133.89,133.84,133.845,19200000.0
2008-12-23 05:50:00,133.845,133.87,133.845,133.87,14400000.0
2008-12-23 05:51:00,133.865,133.865,133.83,133.845,110400000.0
2008-12-23 05:52:00,133.845,133.865,133.845,133.85,31200000.0
2008-12-23 05:53:00,133.855,133.875,133.84,133.84,62000000.0
2008-12-23 05:54:00,133.84,133.855,133.84,133.855,3200000.0
2008-12-23 05:55:00,133.834,133.857,133.793,133.793,232200000.0
2008-12-23 05:56:00,133.85,133.93,133.845,133.92,72000000.0
2008-12-23 05:57:00,133.925,133.95,133.88,133.91,31200000.0
2008-12-23 05:58:00,133.92,133.92,133.92,133.92,1600000.0
2008-12-23 05:59:00,133.91,133.91,133.905,133.905,6400000.0
2008-12-23 06:00:00,133.905,133.905,133.85,133.885,25000000.0
2008-12-23 06:01:00,133.885,133.885,133.885,133.885,9600000.0
2008-12-23 06:02:00,133.885,133.885,133.885,133.885,1600000.0
2008-12-23 06:03:00,133.875,133.91,133.875,133.885,15200000.0
2008-12-23 06:04:00,133.895,133.925,133.885,133.895,19200000.0
2008-12-23 06:05:00,133.885,133.885,133.86,133.87,24000000.0
2008-12-23 06:06:00,133.87,133.885,133.86,133.885,24000000.0
2008-12-23 06:07:00,133.875,133.885,133.875,133.885,10400000.0
2008-12-23 06:08:00,133.88,133.9,133.88,133.89,23200000.0
2008-12-23 06:09:00,133.895,133.96,133.89,133.96,62800000.0
2008-12-23 06:10:00,133.96,133.965,133.895,133.895,93600000.0
2008-12-23 06:11:00,133.895,133.91,133.855,133.86,49000000.0
2008-12-23 06:12:00,133.86,133.895,133.855,133.855,48800000.0
2008-12-23 06:13:00,133.87,133.895,133.845,133.865,67400000.0
2008-12-23 06:14:00,133.865,133.905,133.865,133.885,44800000.0
2008-12-23 06:15:00,133.89,133.89,133.865,133.88,42400000.0
2008-12-23 06:16:00,133.875,133.9,133.875,133.89,33800000.0
2008-12-23 06:17:00,133.89,133.89,133.89,133.89,1600000.0
2008-12-23 06:18:00,133.879,133.888,133.833,133.863,67800000.0
2008-12-23 06:19:00,133.905,133.905,133.84,133.855,35200000.0
2008-12-23 06:20:00,133.88,133.95,133.88,133.95,16000000.0
2008-12-23 06:21:00,133.95,133.955,133.89,133.92,52000000.0
2008-12-23 06:22:00,133.925,133.955,133.86,133.86,44000000.0
2008-12-23 06:23:00,133.88,133.89,133.87,133.875,25600000.0
2008-12-23 06:24:00,133.875,133.95,133.86,133.95,31200000.0
2008-12-23 06:25:00,133.945,133.945,133.86,133.86,4800000.0
2008-12-23 06:26:00,133.87,133.88,133.87,133.88,12000000.0
2008-12-23 06:27:00,133.88,133.885,133.88,133.885,3200000.0
2008-12-23 06:28:00,133.885,133.885,133.87,133.875,22400000.0
2008-12-23 06:29:00,133.875,133.88,133.875,133.88,38400000.0
2008-12-23 06:30:00,133.875,133.91,133.865,133.865,36800000.0
2008-12-23 06:31:00,133.87,133.88,133.87,133.875,20800000.0
2008-12-23 06:32:00,133.88,133.88,133.88,133.88,1600000.0
2008-12-23 06:33:00,133.87,133.88,133.87,133.88,5600000.0
2008-12-23 06:34:00,133.885,133.895,133.88,133.88,8000000.0
2008-12-23 06:35:00,133.875,133.895,133.875,133.89,17600000.0
2008-12-23 06:36:00,133.895,133.905,133.86,133.87,56000000.0
2008-12-23 06:37:00,133.885,133.915,133.855,133.885,12000000.0
2008-12-23 06:38:00,133.9,133.905,133.885,133.885,14400000.0
2008-12-23 06:39:00,133.895,133.91,133.89,133.895,31400000.0
2008-12-23 06:40:00,133.905,133.915,133.855,133.875,32000000.0
2008-12-23 06:41:00,133.875,133.875,133.845,133.85,92800000.0
2008-12-23 06:42:00,133.85,133.85,133.85,133.85,3200000.0
2008-12-23 06:43:00,133.85,133.85,133.85,133.85,17600000.0
2008-12-23 06:44:00,133.85,133.85,133.85,133.85,32000000.0
2008-12-23 06:45:00,133.85,133.85,133.78,133.805,17600000.0
2008-12-23 06:46:00,133.815,133.85,133.815,133.85,9600000.0
2008-12-23 06:47:00,133.85,133.85,133.85,133.85,3200000.0
2008-12-23 06:48:00,133.85,133.85,133.85,133.85,32000000.0
2008-12-23 06:49:00,133.85,133.85,133.85,133.85,20800000.0
2008-12-23 06:50:00,133.85,133.85,133.85,133.85,20800000.0
2008-12-23 06:51:00,133.85,133.85,133.85,133.85,1600000.0
2008-12-23 06:52:00,133.85,133.875,133.845,133.855,16000000.0
2008-12-23 06:53:00,133.855,133.87,133.855,133.855,14400000.0
2008-12-23 06:54:00,133.85,133.875,133.85,133.875,32000000.0
2008-12-23 06:55:00,133.875,133.875,133.875,133.875,6400000.0
2008-12-23 06:56:00,133.875,133.875,133.85,133.86,14400000.0
2008-12-23 06:57:00,133.86,133.89,133.84,133.85,51200000.0
2008-12-23 06:58:00,133.85,133.85,133.85,133.85,27200000.0
2008-12-23 06:59:00,133.85,133.865,133.85,133.85,32000000.0
2008-12-23 07:00:00,133.85,133.87,133.85,133.855,40000000.0
2008-12-23 07:01:00,133.85,133.85,133.765,133.77,37200000.0
2008-12-23 07:02:00,133.77,133.785,133.745,133.775,56000000.0
2008-12-23 07:03:00,133.77,133.775,133.655,133.665,59200000.0
2008-12-23 07:04:00,133.66,133.665,133.66,133.66,57600000.0
2008-12-23 07:05:00,133.66,133.665,133.66,133.66,18400000.0
2008-12-23 07:06:00,133.665,133.665,133.66,133.66,5600000.0
2008-12-23 07:07:00,133.665,133.67,133.66,133.665,60800000.0
2008-12-23 07:08:00,133.665,133.71,133.66,133.68,56400000.0
2008-12-23 07:09:00,133.685,133.715,133.68,133.71,19400000.0
2008-12-23 07:10:00,133.675,133.795,133.675,133.78,42400000.0
2008-12-23 07:11:00,133.79,133.81,133.765,133.79,72000000.0
2008-12-23 07:12:00,133.8,133.8,133.73,133.78,129800000.0
2008-12-23 07:13:00,133.79,133.79,133.735,133.775,78800000.0
2008-12-23 07:14:00,133.775,133.82,133.74,133.82,33000000.0
2008-12-23 07:15:00,133.82,133.82,133.82,133.82,3000000.0
2008-12-23 07:16:00,133.755,133.785,133.712,133.782,60200000.0
2008-12-23 07:17:00,133.82,133.82,133.82,133.82,5000000.0
2008-12-23 07:18:00,133.82,133.82,133.82,133.82,1000000.0
2008-12-23 07:19:00,133.82,133.82,133.75,133.75,4200000.0
2008-12-23 07:20:00,133.765,133.775,133.765,133.765,9600000.0
2008-12-23 07:21:00,133.775,133.785,133.775,133.78,30400000.0
2008-12-23 07:22:00,133.78,133.805,133.78,133.79,36400000.0
2008-12-23 07:23:00,133.79,133.8,133.79,133.79,17800000.0
2008-12-23 07:24:00,133.8,133.805,133.78,133.79,19200000.0
2008-12-23 07:25:00,133.78,133.79,133.77,133.77,43200000.0
2008-12-23 07:26:00,133.77,133.805,133.76,133.76,30800000.0
2008-12-23 07:27:00,133.738,133.776,133.727,133.735,27200000.0
2008-12-23 07:28:00,133.76,133.76,133.76,133.76,1600000.0
2008-12-23 07:29:00,133.76,133.76,133.72,133.725,14400000.0
2008-12-23 07:30:00,133.725,133.725,133.72,133.72,4800000.0
2008-12-23 07:31:00,133.72,133.72,133.71,133.71,19200000.0
2008-12-23 07:32:00,133.72,133.735,133.705,133.725,64000000.0
2008-12-23 07:33:00,133.725,133.725,133.715,133.725,16000000.0
2008-12-23 07:34:00,133.725,133.74,133.715,133.74,26400000.0
2008-12-23 07:35:00,133.745,133.755,133.725,133.74,27200000.0
2008-12-23 07:36:00,133.735,133.735,133.725,133.725,11200000.0
2008-12-23 07:37:00,133.725,133.735,133.725,133.73,19200000.0
2008-12-23 07:38:00,133.735,133.74,133.73,133.73,14400000.0
2008-12-23 07:39:00,133.73,133.745,133.72,133.74,56400000.0
2008-12-23 07:40:00,133.735,133.755,133.7,133.715,87400000.0
2008-12-23 07:41:00,133.73,133.73,133.72,133.72,25800000.0
2008-12-23 07:42:00,133.72,133.72,133.675,133.71,23200000.0
2008-12-23 07:43:00,133.72,133.72,133.72,133.72,5600000.0
2008-12-23 07:44:00,133.715,133.72,133.7,133.705,29000000.0
2008-12-23 07:45:00,133.705,133.705,133.68,133.69,27200000.0
2008-12-23 07:46:00,133.7,133.725,133.695,133.725,19200000.0
2008-12-23 07:47:00,133.72,133.725,133.71,133.725,12800000.0
2008-12-23 07:48:00,133.725,133.74,133.725,133.74,25600000.0
2008-12-23 07:49:00,133.735,133.735,133.735,133.735,3200000.0
2008-12-23 07:50:00,133.715,133.715,133.64,133.685,34400000.0
2008-12-23 07:51:00,133.685,133.685,133.685,133.685,1600000.0
2008-12-23 07:52:00,133.67,133.67,133.655,133.655,4800000.0
2008-12-23 07:53:00,133.67,133.67,133.655,133.655,8000000.0
2008-12-23 07:54:00,133.66,133.67,133.65,133.66,36800000.0
2008-12-23 07:55:00,133.67,133.67,133.67,133.67,20800000.0
2008-12-23 07:56:00,133.685,133.685,133.66,133.66,3200000.0
2008-12-23 07:57:00,133.67,133.695,133.655,133.655,17600000.0
2008-12-23 07:58:00,133.599,133.617,133.569,133.61,17200000.0
2008-12-23 07:59:00,133.68,133.69,133.655,133.655,8000000.0
2008-12-23 08:00:00,133.67,133.67,133.67,133.67,4800000.0
2008-12-23 08:01:00,133.685,133.685,133.665,133.67,17600000.0
2008-12-23 08:02:00,133.67,133.67,133.665,133.665,8000000.0
2008-12-23 08:03:00,133.66,133.67,133.655,133.67,16800000.0
2008-12-23 08:04:00,133.71,133.755,133.645,133.725,155800000.0
2008-12-23 08:05:00,133.725,133.73,133.705,133.71,36800000.0
2008-12-23 08:06:00,133.71,133.71,133.69,133.69,51200000.0
2008-12-23 08:07:00,133.69,133.69,133.69,133.69,4800000.0
2008-12-23 08:08:00,133.69,133.69,133.69,133.69,6400000.0
2008-12-23 08:09:00,133.69,133.69,133.69,133.69,14400000.0
2008-12-23 08:10:00,133.725,133.755,133.68,133.715,16000000.0
2008-12-23 08:11:00,133.71,133.86,133.71,133.735,24800000.0
2008-12-23 08:12:00,133.745,133.76,133.725,133.755,17000000.0
2008-12-23 08:13:00,133.76,133.77,133.76,133.77,3200000.0
2008-12-23 08:14:00,133.732,133.76,133.707,133.725,94400000.0
2008-12-23 08:15:00,133.78,133.78,133.77,133.77,3600000.0
2008-12-23 08:16:00,133.78,133.78,133.78,133.78,3200000.0
2008-12-23 08:17:00,133.77,133.775,133.75,133.75,14400000.0
2008-12-23 08:18:00,133.76,133.78,133.76,133.78,26600000.0
2008-12-23 08:19:00,133.77,133.79,133.77,133.785,8000000.0
2008-12-23 08:20:00,133.785,133.83,133.775,133.83,20800000.0
2008-12-23 08:21:00,133.815,133.835,133.805,133.805,22400000.0
2008-12-23 08:22:00,133.81,133.81,133.79,133.79,14400000.0
2008-12-23 08:23:00,133.73,133.78,133.73,133.78,46400000.0
2008-12-23 08:24:00,133.79,133.82,133.79,133.82,36800000.0
2008-12-23 08:25:00,133.825,133.89,133.805,133.86,95400000.0
2008-12-23 08:26:00,133.86,133.86,133.86,133.86,16000000.0
2008-12-23 08:27:00,133.86,133.87,133.86,133.86,22400000.0
2008-12-23 08:28:00,133.86,133.87,133.86,133.86,22400000.0
2008-12-23 08:29:00,133.87,133.88,133.855,133.86,14400000.0
2008-12-23 08:30:00,133.86,133.865,133.86,133.865,19200000.0
2008-12-23 08:31:00,133.865,133.895,133.86,133.885,54400000.0
2008-12-23 08:32:00,133.885,133.895,133.86,133.88,60800000.0
2008-12-23 08:33:00,133.89,133.92,133.89,133.9,83200000.0
2008-12-23 08:34:00,133.895,133.93,133.895,133.92,44800000.0
2008-12-23 08:35:00,133.925,134.005,133.92,133.93,123200000.0
2008-12-23 08:36:00,133.935,133.975,133.91,133.91,36000000.0
2008-12-23 08:37:00,133.92,133.92,133.92,133.92,46000000.0
2008-12-23 08:38:00,133.92,133.94,133.92,133.93,74000000.0
2008-12-23 08:39:00,133.93,133.945,133.925,133.925,17600000.0
2008-12-23 08:40:00,133.92,133.92,133.92,133.92,106400000.0
2008-12-23 08:41:00,133.92,133.92,133.92,133.92,106400000.0
2008-12-23 08:42:00,133.92,133.92,133.82,133.82,88000000.0
2008-12-23 08:43:00,133.825,133.85,133.805,133.83,30400000.0
2008-12-23 08:44:00,133.835,133.845,133.82,133.82,18600000.0
2008-12-23 08:45:00,133.82,133.915,133.82,133.895,84800000.0
2008-12-23 08:46:00,133.92,133.92,133.87,133.87,64000000.0
2008-12-23 08:47:00,133.87,133.91,133.865,133.88,58400000.0
2008-12-23 08:48:00,133.88,133.88,133.87,133.87,35200000.0
2008-12-23 08:49:00,133.87,133.87,133.87,133.87,3200000.0
2008-12-23 08:50:00,133.87,133.87,133.87,133.87,8000000.0
2008-12-23 08:51:00,133.885,133.895,133.83,133.87,48000000.0
2008-12-23 08:52:00,133.87,133.87,133.87,133.87,9600000.0
2008-12-23 08:53:00,133.87,133.87,133.87,133.87,9600000.0
2008-12-23 08:54:00,133.87,133.87,133.87,133.87,3200000.0
2008-12-23 08:55:00,133.87,133.87,133.87,133.87,3200000.0
2008-12-23 08:56:00,133.87,133.87,133.87,133.87,32000000.0
2008-12-23 08:57:00,133.87,133.87,133.625,133.685,78400000.0
2008-12-23 08:58:00,133.68,133.765,133.68,133.76,125600000.0
2008-12-23 08:59:00,133.76,133.77,133.7,133.77,121600000.0
2008-12-23 09:00:00,133.77,133.87,133.77,133.83,103000000.0
2008-12-23 09:01:00,133.83,133.87,133.83,133.87,51200000.0
2008-12-23 09:02:00,133.875,133.88,133.81,133.855,30200000.0
2008-12-23 09:03:00,133.87,133.87,133.84,133.84,8000000.0
2008-12-23 09:04:00,133.84,133.845,133.815,133.845,28000000.0
2008-12-23 09:05:00,133.86,133.87,133.855,133.87,15600000.0
2008-12-23 09:06:00,133.88,133.89,133.815,133.87,8600000.0
2008-12-23 09:07:00,133.845,133.85,133.84,133.84,11000000.0
2008-12-23 09:08:00,133.805,133.83,133.805,133.83,46000000.0
2008-12-23 09:09:00,133.83,133.85,133.825,133.845,79400000.0
2008-12-23 09:10:00,133.85,133.85,133.84,133.84,14600000.0
2008-12-23 09:11:00,133.84,133.855,133.83,133.83,35800000.0
2008-12-23 09:12:00,133.835,133.86,133.835,133.86,33800000.0
2008-12-23 09:13:00,133.875,133.935,133.875,133.89,71400000.0
2008-12-23 09:14:00,133.865,133.87,133.73,133.745,52400000.0
2008-12-23 09:15:00,133.76,133.835,133.755,133.835,64800000.0
2008-12-23 09:16:00,133.835,133.86,133.79,133.86,90600000.0
2008-12-23 09:17:00,133.87,134.005,133.86,133.95,169400000.0
2008-12-23 09:18:00,133.955,134.015,133.935,134.015,110200000.0
2008-12-23 09:19:00,133.995,134.03,133.975,134.0,55400000.0
2008-12-23 09:20:00,134.0,134.0,133.945,133.975,95200000.0
2008-12-23 09:21:00,133.97,133.995,133.97,133.995,48000000.0
2008-12-23 09:22:00,134.0,134.0,133.96,133.97,47000000.0
2008-12-23 09:23:00,133.97,133.97,133.96,133.97,25600000.0
2008-12-23 09:24:00,133.97,133.97,133.96,133.96,31200000.0
2008-12-23 09:25:00,133.96,133.96,133.88,133.9,35800000.0
2008-12-23 09:26:00,133.9,133.97,133.9,133.97,82000000.0
2008-12-23 09:27:00,133.985,133.995,133.93,133.955,55800000.0
2008-12-23 09:28:00,133.95,133.95,133.905,133.91,20600000.0
2008-12-23 09:29:00,133.91,133.91,133.745,133.78,161700000.0
2008-12-23 09:30:00,133.78,133.815,133.76,133.79,114400000.0
2008-12-23 09:31:00,133.805,133.89,133.77,133.89,91800000.0
2008-12-23 09:32:00,133.89,133.955,133.845,133.89,145800000.0
2008-12-23 09:33:00,133.89,133.93,133.89,133.93,154000000.0
2008-12-23 09:34:00,133.93,133.935,133.93,133.93,22600000.0
2008-12-23 09:35:00,133.93,133.96,133.925,133.95,24400000.0
2008-12-23 09:36:00,133.95,133.965,133.94,133.955,30200000.0
2008-12-23 09:37:00,133.955,133.96,133.94,133.955,32800000.0
2008-12-23 09:38:00,133.96,133.96,133.95,133.96,6600000.0
2008-12-23 09:39:00,133.96,133.97,133.95,133.97,26200000.0
2008-12-23 09:40:00,133.97,133.97,133.97,133.97,15000000.0
2008-12-23 09:41:00,133.97,133.97,133.97,133.97,17000000.0
2008-12-23 09:42:00,133.97,133.97,133.895,133.91,84200000.0
2008-12-23 09:43:00,133.915,133.915,133.91,133.91,84000000.0
2008-12-23 09:44:00,133.91,133.925,133.91,133.925,107400000.0
2008-12-23 09:45:00,133.93,133.93,133.905,133.92,36400000.0
2008-12-23 09:46:00,133.92,133.92,133.92,133.92,33000000.0
2008-12-23 09:47:00,133.92,133.93,133.91,133.93,77000000.0
2008-12-23 09:48:00,133.94,133.95,133.94,133.95,30000000.0
2008-12-23 09:49:00,133.95,133.95,133.95,133.95,39000000.0
2008-12-23 09:50:00,133.95,133.975,133.91,133.96,84900000.0
2008-12-23 09:51:00,133.91,133.96,133.865,133.88,99400000.0
2008-12-23 09:52:00,133.88,133.88,133.64,133.64,93600000.0
2008-12-23 09:53:00,133.655,133.67,133.45,133.56,190800000.0
2008-12-23 09:54:00,133.56,133.715,133.56,133.645,147200000.0
2008-12-23 09:55:00,133.645,133.66,133.645,133.66,41600000.0
2008-12-23 09:56:00,133.665,133.715,133.64,133.69,107200000.0
2008-12-23 09:57:00,133.695,133.785,133.685,133.76,152000000.0
2008-12-23 09:58:00,133.76,133.8,133.73,133.77,132800000.0
2008-12-23 09:59:00,133.765,133.845,133.73,133.845,108800000.0
2008-12-23 10:00:00,133.86,133.98,133.765,133.79,296000000.0
2008-12-23 10:01:00,133.79,133.79,133.735,133.76,96000000.0
2008-12-23 10:02:00,133.755,133.865,133.75,133.825,113600000.0
2008-12-23 10:03:00,133.84,133.87,133.84,133.87,49600000.0
2008-12-23 10:04:00,133.87,133.88,133.81,133.88,56200000.0
2008-12-23 10:05:00,133.88,133.88,133.8,133.875,122200000.0
2008-12-23 10:06:00,133.875,133.885,133.87,133.88,48800000.0
2008-12-23 10:07:00,133.87,133.9,133.87,133.9,180000000.0
2008-12-23 10:08:00,133.9,133.9,133.89,133.9,50000000.0
2008-12-23 10:09:00,133.9,133.91,133.89,133.91,100800000.0
2008-12-23 10:10:00,133.9,133.92,133.9,133.92,26400000.0
2008-12-23 10:11:00,133.92,134.0,133.915,133.99,77200000.0
2008-12-23 10:12:00,134.005,134.04,133.97,134.0,111000000.0
2008-12-23 10:13:00,134.0,134.01,133.99,134.01,45600000.0
2008-12-23 10:14:00,134.01,134.01,134.01,134.01,48000000.0
2008-12-23 10:15:00,134.01,134.075,134.0,134.03,118000000.0
2008-12-23 10:16:00,134.03,134.135,134.03,134.13,163400000.0
2008-12-23 10:17:00,134.13,134.18,134.02,134.13,195800000.0
2008-12-23 10:18:00,134.13,134.13,133.975,133.995,124800000.0
2008-12-23 10:19:00,133.995,134.005,133.96,133.975,139200000.0
2008-12-23 10:20:00,133.975,133.98,133.88,133.89,135600000.0
2008-12-23 10:21:00,133.89,133.97,133.86,133.86,190400000.0
2008-12-23 10:22:00,133.865,133.94,133.835,133.895,248000000.0
2008-12-23 10:23:00,133.89,133.92,133.865,133.91,116800000.0
2008-12-23 10:24:00,133.91,133.965,133.865,133.965,98400000.0
2008-12-23 10:25:00,133.975,134.07,133.945,134.03,276000000.0
2008-12-23 10:26:00,134.03,134.06,133.965,134.035,238000000.0
2008-12-23 10:27:00,134.035,134.045,133.95,134.025,300800000.0
2008-12-23 10:28:00,134.02,134.025,133.985,134.01,132800000.0
2008-12-23 10:29:00,134.01,134.055,133.99,133.99,131200000.0
2008-12-23 10:30:00,133.99,134.025,133.98,134.015,168800000.0
2008-12-23 10:31:00,134.015,134.015,133.99,133.99,89600000.0
2008-12-23 10:32:00,133.99,134.035,133.99,133.99,158800000.0
2008-12-23 10:33:00,134.0,134.1,134.0,134.075,235200000.0
2008-12-23 10:34:00,134.08,134.085,134.035,134.07,174800000.0
2008-12-23 10:35:00,134.065,134.14,134.03,134.14,200000000.0
2008-12-23 10:36:00,134.14,134.145,134.075,134.145,165600000.0
2008-12-23 10:37:00,134.145,134.155,134.105,134.12,140800000.0
2008-12-23 10:38:00,134.12,134.125,133.84,133.975,226000000.0
2008-12-23 10:39:00,133.975,134.055,133.935,134.055,225200000.0
2008-12-23 10:40:00,134.06,134.225,134.03,134.215,233600000.0
2008-12-23 10:41:00,134.215,134.28,134.2,134.28,144000000.0
2008-12-23 10:42:00,134.27,134.29,134.225,134.28,115600000.0
2008-12-23 10:43:00,134.265,134.265,134.105,134.11,183200000.0
2008-12-23 10:44:00,134.11,134.12,134.01,134.06,225200000.0
2008-12-23 10:45:00,134.075,134.14,134.045,134.05,211600000.0
2008-12-23 10:46:00,134.05,134.105,134.05,134.1,192800000.0
2008-12-23 10:47:00,134.085,134.105,134.065,134.08,182000000.0
2008-12-23 10:48:00,134.07,134.09,133.995,134.09,245200000.0
2008-12-23 10:49:00,134.09,134.125,134.055,134.115,248800000.0
2008-12-23 10:50:00,134.115,134.14,134.05,134.065,192400000.0
2008-12-23 10:51:00,134.06,134.06,134.05,134.05,91600000.0
2008-12-23 10:52:00,134.05,134.05,134.05,134.05,32000000.0
2008-12-23 10:53:00,134.05,134.05,134.05,134.05,112000000.0
2008-12-23 10:54:00,134.05,134.05,134.0,134.02,128800000.0
2008-12-23 10:55:00,134.02,134.025,133.815,133.815,212800000.0
2008-12-23 10:56:00,133.815,133.865,133.72,133.72,232400000.0
2008-12-23 10:57:00,133.75,133.785,133.715,133.74,239200000.0
2008-12-23 10:58:00,133.74,133.78,133.66,133.77,171200000.0
2008-12-23 10:59:00,133.775,133.84,133.75,133.8,236800000.0
2008-12-23 11:00:00,133.8,133.885,133.78,133.865,176000000.0
2008-12-23 11:01:00,133.865,133.915,133.815,133.83,162400000.0
2008-12-23 11:02:00,133.83,133.83,133.705,133.735,64800000.0
2008-12-23 11:03:00,133.735,133.75,133.705,133.75,108000000.0
2008-12-23 11:04:00,133.765,133.785,133.735,133.76,198800000.0
2008-12-23 11:05:00,133.765,133.815,133.725,133.81,180000000.0
2008-12-23 11:06:00,133.81,133.825,133.745,133.755,163200000.0
2008-12-23 11:07:00,133.745,133.815,133.735,133.77,152000000.0
2008-12-23 11:08:00,133.775,133.79,133.71,133.725,166400000.0
2008-12-23 11:09:00,133.73,133.775,133.73,133.77,119200000.0
2008-12-23 11:10:00,133.765,133.795,133.735,133.77,148800000.0
2008-12-23 11:11:00,133.765,133.765,133.7,133.75,155200000.0
2008-12-23 11:12:00,133.76,133.785,133.74,133.75,88000000.0
2008-12-23 11:13:00,133.75,133.8,133.75,133.785,118400000.0
2008-12-23 11:14:00,133.785,133.785,133.73,133.755,142400000.0
2008-12-23 11:15:00,133.755,133.79,133.715,133.715,132800000.0
2008-12-23 11:16:00,133.71,133.735,133.71,133.73,48000000.0
2008-12-23 11:17:00,133.73,133.755,133.72,133.735,126400000.0
2008-12-23 11:18:00,133.735,133.765,133.72,133.72,144000000.0
2008-12-23 11:19:00,133.72,133.725,133.68,133.68,190400000.0
2008-12-23 11:20:00,133.68,133.735,133.605,133.68,125600000.0
2008-12-23 11:21:00,133.68,133.68,133.605,133.64,403600000.0
2008-12-23 11:22:00,133.645,133.645,133.575,133.585,110600000.0
2008-12-23 11:23:00,133.58,133.625,133.565,133.575,133600000.0
2008-12-23 11:24:00,133.6,133.605,133.575,133.59,57800000.0
2008-12-23 11:25:00,133.585,133.61,133.565,133.59,164200000.0
2008-12-23 11:26:00,133.58,133.65,133.57,133.635,213200000.0
2008-12-23 11:27:00,133.635,133.635,133.585,133.595,133600000.0
2008-12-23 11:28:00,133.595,133.66,133.535,133.545,296200000.0
2008-12-23 11:29:00,133.545,133.57,133.49,133.55,260000000.0
2008-12-23 11:30:00,133.55,133.55,133.42,133.42,239200000.0
2008-12-23 11:31:00,133.44,133.475,133.325,133.4,186400000.0
2008-12-23 11:32:00,133.4,133.435,133.385,133.41,112000000.0
2008-12-23 11:33:00,133.4,133.42,133.32,133.34,200000000.0
2008-12-23 11:34:00,133.355,133.4,133.255,133.27,182400000.0
2008-12-23 11:35:00,133.27,133.315,133.245,133.305,189600000.0
2008-12-23 11:36:00,133.315,133.405,133.315,133.39,100200000.0
2008-12-23 11:37:00,133.39,133.46,133.39,133.395,131200000.0
2008-12-23 11:38:00,133.44,133.455,133.345,133.375,188800000.0
2008-12-23 11:39:00,133.375,133.39,133.34,133.35,92800000.0
2008-12-23 11:40:00,133.35,133.36,133.28,133.325,120000000.0
2008-12-23 11:41:00,133.31,133.34,133.305,133.34,64000000.0
2008-12-23 11:42:00,133.325,133.345,133.3,133.3,80000000.0
2008-12-23 11:43:00,133.315,133.38,133.31,133.38,133600000.0
2008-12-23 11:44:00,133.385,133.405,133.37,133.38,139200000.0
2008-12-23 11:45:00,133.385,133.4,133.26,133.28,174400000.0
2008-12-23 11:46:00,133.28,133.32,133.24,133.315,136800000.0
2008-12-23 11:47:00,133.31,133.34,133.25,133.295,136000000.0
2008-12-23 11:48:00,133.285,133.39,133.245,133.345,188800000.0
2008-12-23 11:49:00,133.335,133.4,133.335,133.365,86400000.0
2008-12-23 11:50:00,133.365,133.41,133.31,133.405,138400000.0
2008-12-23 11:51:00,133.405,133.405,133.325,133.355,220800000.0
2008-12-23 11:52:00,133.365,133.41,133.355,133.39,104000000.0
2008-12-23 11:53:00,133.4,133.405,133.33,133.38,220800000.0
2008-12-23 11:54:00,133.385,133.385,133.3,133.32,163200000.0
2008-12-23 11:55:00,133.325,133.395,133.32,133.355,180200000.0
2008-12-23 11:56:00,133.355,133.545,133.345,133.54,152000000.0
2008-12-23 11:57:00,133.545,133.58,133.5,133.58,92800000.0
2008-12-23 11:58:00,133.57,133.61,133.52,133.565,203200000.0
2008-12-23 11:59:00,133.58,133.58,133.345,133.4,224600000.0
2008-12-23 12:00:00,133.405,133.49,133.315,133.42,258100000.0
2008-12-23 12:01:00,133.43,133.46,133.375,133.385,179200000.0
2008-12-23 12:02:00,133.385,133.415,133.27,133.295,236000000.0
2008-12-23 12:03:00,133.3,133.4,133.27,133.395,213200000.0
2008-12-23 12:04:00,133.395,133.395,133.235,133.365,193600000.0
2008-12-23 12:05:00,133.375,133.405,133.345,133.38,252800000.0
2008-12-23 12:06:00,133.365,133.39,133.28,133.33,214200000.0
2008-12-23 12:07:00,133.33,133.37,133.28,133.355,230400000.0
2008-12-23 12:08:00,133.355,133.4,133.32,133.4,136000000.0
2008-12-23 12:09:00,133.4,133.42,133.35,133.385,197600000.0
2008-12-23 12:10:00,133.395,133.395,133.36,133.38,163200000.0
2008-12-23 12:11:00,133.375,133.39,133.36,133.36,112000000.0
2008-12-23 12:12:00,133.36,133.365,133.32,133.35,158400000.0
2008-12-23 12:13:00,133.35,133.37,133.305,133.34,150400000.0
2008-12-23 12:14:00,133.34,133.355,133.325,133.345,107200000.0
2008-12-23 12:15:00,133.35,133.375,133.335,133.35,158600000.0
2008-12-23 12:16:00,133.345,133.35,133.325,133.345,129600000.0
2008-12-23 12:17:00,133.345,133.35,133.32,133.335,126400000.0
2008-12-23 12:18:00,133.335,133.34,133.32,133.34,46400000.0
2008-12-23 12:19:00,133.34,133.34,133.315,133.32,128800000.0
2008-12-23 12:20:00,133.32,133.32,133.32,133.32,76800000.0
2008-12-23 12:21:00,133.32,133.32,133.215,133.25,134000000.0
2008-12-23 12:22:00,133.245,133.27,133.235,133.24,100800000.0
2008-12-23 12:23:00,133.24,133.295,133.14,133.165,228000000.0
2008-12-23 12:24:00,133.165,133.205,133.15,133.15,102400000.0
2008-12-23 12:25:00,133.15,133.2,133.14,133.195,155200000.0
2008-12-23 12:26:00,133.19,133.2,133.165,133.175,173600000.0
2008-12-23 12:27:00,133.175,133.22,133.165,133.215,110400000.0
2008-12-23 12:28:00,133.235,133.235,133.18,133.2,196800000.0
2008-12-23 12:29:00,133.2,133.215,133.17,133.17,156800000.0
2008-12-23 12:30:00,133.17,133.175,133.09,133.105,173200000.0
2008-12-23 12:31:00,133.11,133.17,133.11,133.17,130400000.0
2008-12-23 12:32:00,133.115,133.13,133.115,133.13,76000000.0
2008-12-23 12:33:00,133.14,133.18,133.115,133.165,79600000.0
2008-12-23 12:34:00,133.17,133.2,133.165,133.185,75200000.0
2008-12-23 12:35:00,133.19,133.195,133.105,133.11,199200000.0
2008-12-23 12:36:00,133.12,133.24,133.11,133.24,209600000.0
2008-12-23 12:37:00,133.24,133.32,133.225,133.265,108000000.0
2008-12-23 12:38:00,133.25,133.355,133.25,133.35,113600000.0
2008-12-23 12:39:00,133.34,133.365,133.195,133.195,129600000.0
2008-12-23 12:40:00,133.195,133.2,133.105,133.145,248800000.0
2008-12-23 12:41:00,133.145,133.16,133.02,133.09,190400000.0
2008-12-23 12:42:00,133.08,133.095,132.935,132.975,202800000.0
2008-12-23 12:43:00,132.975,133.05,132.975,133.03,160000000.0
2008-12-23 12:44:00,133.03,133.05,133.03,133.05,60800000.0
2008-12-23 12:45:00,133.045,133.115,133.045,133.1,22400000.0
2008-12-23 12:46:00,133.095,133.13,133.07,133.07,99200000.0
2008-12-23 12:47:00,133.07,133.075,132.92,132.95,191600000.0
2008-12-23 12:48:00,132.955,133.055,132.955,132.975,197600000.0
2008-12-23 12:49:00,133.0,133.035,132.98,133.015,168000000.0
2008-12-23 12:50:00,133.015,133.095,132.995,133.085,136800000.0
2008-12-23 12:51:00,133.085,133.18,133.055,133.17,124800000.0
2008-12-23 12:52:00,133.17,133.215,133.13,133.135,218400000.0
2008-12-23 12:53:00,133.135,133.135,133.02,133.03,126400000.0
2008-12-23 12:54:00,133.03,133.105,133.03,133.105,126400000.0
2008-12-23 12:55:00,133.105,133.115,133.06,133.065,155800000.0
2008-12-23 12:56:00,133.065,133.075,133.04,133.04,35200000.0
2008-12-23 12:57:00,133.04,133.065,133.02,133.02,59200000.0
2008-12-23 12:58:00,133.02,133.09,133.01,133.04,84000000.0
2008-12-23 12:59:00,133.04,133.07,132.96,132.96,76000000.0
2008-12-23 13:00:00,132.98,132.995,132.945,132.97,129600000.0
2008-12-23 13:01:00,132.97,133.015,132.97,133.01,114400000.0
2008-12-23 13:02:00,133.02,133.13,133.01,133.085,208000000.0
2008-12-23 13:03:00,133.085,133.16,133.08,133.105,109600000.0
2008-12-23 13:04:00,133.11,133.11,133.03,133.05,246400000.0
2008-12-23 13:05:00,133.055,133.09,133.035,133.06,201600000.0
2008-12-23 13:06:00,133.07,133.085,133.055,133.08,171200000.0
2008-12-23 13:07:00,133.08,133.09,133.0,133.06,156800000.0
2008-12-23 13:08:00,133.05,133.06,133.03,133.04,94400000.0
2008-12-23 13:09:00,133.04,133.05,133.005,133.03,96000000.0
2008-12-23 13:10:00,133.03,133.13,133.01,133.11,122800000.0
2008-12-23 13:11:00,133.095,133.125,133.06,133.1,148000000.0
2008-12-23 13:12:00,133.1,133.11,133.065,133.11,142800000.0
2008-12-23 13:13:00,133.11,133.135,133.08,133.09,148000000.0
2008-12-23 13:14:00,133.09,133.16,133.09,133.145,172800000.0
2008-12-23 13:15:00,133.145,133.205,133.095,133.11,320000000.0
2008-12-23 13:16:00,133.11,133.115,132.995,133.07,300800000.0
2008-12-23 13:17:00,133.07,133.17,133.06,133.105,131200000.0
2008-12-23 13:18:00,133.105,133.13,132.97,133.055,153600000.0
2008-12-23 13:19:00,133.055,133.115,133.045,133.08,98400000.0
2008-12-23 13:20:00,133.085,133.12,133.08,133.09,188400000.0
2008-12-23 13:21:00,133.085,133.28,133.035,133.28,108400000.0
2008-12-23 13:22:00,133.275,133.28,133.25,133.25,102400000.0
2008-12-23 13:23:00,133.25,133.25,133.15,133.24,134400000.0
2008-12-23 13:24:00,133.215,133.245,133.18,133.215,126400000.0
2008-12-23 13:25:00,133.215,133.315,133.18,133.265,181600000.0
2008-12-23 13:26:00,133.25,133.28,133.21,133.26,80000000.0
2008-12-23 13:27:00,133.275,133.275,133.24,133.265,59200000.0
2008-12-23 13:28:00,133.26,133.275,133.235,133.245,65600000.0
2008-12-23 13:29:00,133.235,133.25,133.23,133.23,49600000.0
2008-12-23 13:30:00,133.23,133.23,133.15,133.17,62400000.0
2008-12-23 13:31:00,133.17,133.17,133.075,133.095,184400000.0
2008-12-23 13:32:00,133.095,133.095,133.035,133.04,104000000.0
2008-12-23 13:33:00,133.04,133.105,133.03,133.08,183200000.0
2008-12-23 13:34:00,133.08,133.155,133.06,133.11,172800000.0
2008-12-23 13:35:00,133.11,133.19,133.1,133.155,206600000.0
2008-12-23 13:36:00,133.15,133.225,133.15,133.225,94000000.0
2008-12-23 13:37:00,133.225,133.24,133.085,133.125,364000000.0
2008-12-23 13:38:00,133.125,133.145,133.03,133.11,230000000.0
2008-12-23 13:39:00,133.105,133.11,133.03,133.07,132000000.0
2008-12-23 13:40:00,133.07,133.1,132.945,132.95,173600000.0
2008-12-23 13:41:00,132.96,133.03,132.94,133.02,258200000.0
2008-12-23 13:42:00,133.01,133.1,133.01,133.09,136000000.0
2008-12-23 13:43:00,133.075,133.085,133.015,133.065,108800000.0
2008-12-23 13:44:00,133.07,133.12,133.07,133.12,78400000.0
2008-12-23 13:45:00,133.13,133.13,133.06,133.075,79200000.0
2008-12-23 13:46:00,133.07,133.095,133.04,133.07,156400000.0
2008-12-23 13:47:00,133.045,133.11,133.035,133.09,314400000.0
2008-12-23 13:48:00,133.095,133.11,133.065,133.105,107200000.0
2008-12-23 13:49:00,133.115,133.14,133.075,133.095,80800000.0
2008-12-23 13:50:00,133.095,133.145,133.055,133.125,183600000.0
2008-12-23 13:51:00,133.115,133.16,133.11,133.13,78400000.0
2008-12-23 13:52:00,133.125,133.17,133.115,133.155,128000000.0
2008-12-23 13:53:00,133.17,133.17,133.1,133.11,166400000.0
2008-12-23 13:54:00,133.12,133.155,133.105,133.145,199200000.0
2008-12-23 13:55:00,133.15,133.16,133.13,133.135,83200000.0
2008-12-23 13:56:00,133.135,133.17,133.115,133.16,123200000.0
2008-12-23 13:57:00,133.16,133.17,133.16,133.16,211400000.0
2008-12-23 13:58:00,133.17,133.17,133.095,133.165,198400000.0
2008-12-23 13:59:00,133.165,133.165,133.085,133.11,166000000.0
2008-12-23 14:00:00,133.095,133.145,133.095,133.125,96000000.0
2008-12-23 14:01:00,133.12,133.145,133.11,133.145,88000000.0
2008-12-23 14:02:00,133.15,133.185,133.095,133.13,183200000.0
2008-12-23 14:03:00,133.13,133.135,133.13,133.13,40000000.0
2008-12-23 14:04:00,133.13,133.175,133.125,133.16,127200000.0
2008-12-23 14:05:00,133.16,133.235,133.12,133.21,64000000.0
2008-12-23 14:06:00,133.21,133.23,133.16,133.17,151200000.0
2008-12-23 14:07:00,133.17,133.27,133.165,133.245,101600000.0
2008-12-23 14:08:00,133.26,133.315,133.24,133.31,103200000.0
2008-12-23 14:09:00,133.305,133.315,133.23,133.275,46400000.0
2008-12-23 14:10:00,133.275,133.31,133.22,133.265,201800000.0
2008-12-23 14:11:00,133.265,133.325,133.265,133.31,189600000.0
2008-12-23 14:12:00,133.31,133.51,133.275,133.5,170000000.0
2008-12-23 14:13:00,133.515,133.53,133.43,133.47,176000000.0
2008-12-23 14:14:00,133.45,133.47,133.37,133.415,106400000.0
2008-12-23 14:15:00,133.415,133.485,133.365,133.38,161200000.0
2008-12-23 14:16:00,133.42,133.42,133.335,133.36,69600000.0
2008-12-23 14:17:00,133.36,133.37,133.345,133.355,42400000.0
2008-12-23 14:18:00,133.355,133.355,133.33,133.355,62400000.0
2008-12-23 14:19:00,133.35,133.405,133.34,133.36,172000000.0
2008-12-23 14:20:00,133.36,133.37,133.35,133.365,81600000.0
2008-12-23 14:21:00,133.37,133.375,133.335,133.35,150400000.0
2008-12-23 14:22:00,133.365,133.42,133.365,133.365,125600000.0
2008-12-23 14:23:00,133.37,133.425,133.35,133.37,136000000.0
2008-12-23 14:24:00,133.365,133.38,133.35,133.35,163200000.0
2008-12-23 14:25:00,133.355,133.365,133.31,133.36,142400000.0
2008-12-23 14:26:00,133.36,133.41,133.35,133.36,134400000.0
2008-12-23 14:27:00,133.375,133.405,133.365,133.395,162400000.0
2008-12-23 14:28:00,133.385,133.41,133.36,133.395,182600000.0
2008-12-23 14:29:00,133.4,133.43,133.33,133.365,229200000.0
2008-12-23 14:30:00,133.36,133.415,133.345,133.38,411600000.0
2008-12-23 14:31:00,133.4,133.465,133.375,133.43,164000000.0
2008-12-23 14:32:00,133.43,133.445,133.39,133.415,322400000.0
2008-12-23 14:33:00,133.415,133.44,133.4,133.415,163600001.0
2008-12-23 14:34:00,133.41,133.44,133.4,133.43,502400000.0
2008-12-23 14:35:00,133.445,133.445,133.4,133.43,130600000.0
2008-12-23 14:36:00,133.425,133.45,133.395,133.41,280200000.0
2008-12-23 14:37:00,133.41,133.415,133.405,133.41,243200000.0
2008-12-23 14:38:00,133.41,133.47,133.41,133.425,190400000.0
2008-12-23 14:39:00,133.425,133.45,133.405,133.415,220800000.0
2008-12-23 14:40:00,133.405,133.53,133.405,133.5,192000000.0
2008-12-23 14:41:00,133.5,133.525,133.36,133.36,193600000.0
2008-12-23 14:42:00,133.365,133.46,133.365,133.42,161600000.0
2008-12-23 14:43:00,133.43,133.45,133.41,133.435,265600000.0
2008-12-23 14:44:00,133.42,133.445,133.42,133.435,155200000.0
2008-12-23 14:45:00,133.42,133.49,133.42,133.465,150400000.0
2008-12-23 14:46:00,133.475,133.5,133.44,133.475,104000000.0
2008-12-23 14:47:00,133.48,133.59,133.375,133.375,168800000.0
2008-12-23 14:48:00,133.39,133.445,133.365,133.41,226399999.0
2008-12-23 14:49:00,133.425,133.495,133.4,133.455,185600000.0
2008-12-23 14:50:00,133.465,133.465,133.375,133.415,239200000.0
2008-12-23 14:51:00,133.42,133.45,133.4,133.41,211200000.0
2008-12-23 14:52:00,133.415,133.435,133.4,133.43,102400000.0
2008-12-23 14:53:00,133.435,133.515,133.405,133.5,76800000.0
2008-12-23 14:54:00,133.495,133.5,133.485,133.495,41600000.0
2008-12-23 14:55:00,133.495,133.6,133.49,133.535,81400000.0
2008-12-23 14:56:00,133.55,133.565,133.525,133.53,96000000.0
2008-12-23 14:57:00,133.535,133.6,133.515,133.515,132000000.0
2008-12-23 14:58:00,133.515,133.565,133.49,133.53,137600000.0
2008-12-23 14:59:00,133.53,133.545,133.43,133.43,118400000.0
2008-12-23 15:00:00,133.37,133.53,133.355,133.48,190400000.0
2008-12-23 15:01:00,133.48,133.485,133.4,133.455,144000000.0
2008-12-23 15:02:00,133.46,133.49,133.41,133.435,174400000.0
2008-12-23 15:03:00,133.435,133.45,133.42,133.44,88000000.0
2008-12-23 15:04:00,133.44,133.5,133.44,133.5,46400000.0
2008-12-23 15:05:00,133.515,133.55,133.51,133.535,158400000.0
2008-12-23 15:06:00,133.535,133.535,133.41,133.45,153600000.0
2008-12-23 15:07:00,133.45,133.49,133.345,133.4,254800000.0
2008-12-23 15:08:00,133.36,133.455,133.36,133.45,86400000.0
2008-12-23 15:09:00,133.445,133.455,133.4,133.41,60800000.0
2008-12-23 15:10:00,133.415,133.43,133.39,133.415,97600000.0
2008-12-23 15:11:00,133.415,133.42,133.385,133.39,91200000.0
2008-12-23 15:12:00,133.39,133.42,133.385,133.405,160000000.0
2008-12-23 15:13:00,133.41,133.47,133.405,133.425,217800000.0
2008-12-23 15:14:00,133.425,133.505,133.4,133.47,260800000.0
2008-12-23 15:15:00,133.47,133.505,133.47,133.47,174400000.0
2008-12-23 15:16:00,133.47,133.47,133.41,133.43,232000000.0
2008-12-23 15:17:00,133.42,133.445,133.405,133.43,208800000.0
2008-12-23 15:18:00,133.43,133.445,133.41,133.43,201600000.0
2008-12-23 15:19:00,133.43,133.47,133.36,133.4,244000000.0
2008-12-23 15:20:00,133.415,133.425,133.395,133.42,177600000.0
2008-12-23 15:21:00,133.42,133.475,133.415,133.45,227200000.0
2008-12-23 15:22:00,133.45,133.47,133.385,133.47,193600000.0
2008-12-23 15:23:00,133.465,133.485,133.365,133.43,193600000.0
2008-12-23 15:24:00,133.43,133.485,133.42,133.465,176000000.0
2008-12-23 15:25:00,133.48,133.485,133.42,133.455,168000000.0
2008-12-23 15:26:00,133.43,133.48,133.43,133.43,223200000.0
2008-12-23 15:27:00,133.44,133.445,133.43,133.43,214400000.0
2008-12-23 15:28:00,133.43,133.43,133.31,133.405,183600000.0
2008-12-23 15:29:00,133.405,133.445,133.355,133.39,197600000.0
2008-12-23 15:30:00,133.395,133.425,133.375,133.41,171000000.0
2008-12-23 15:31:00,133.4,133.46,133.4,133.445,214600000.0
2008-12-23 15:32:00,133.43,133.47,133.42,133.42,214400000.0
2008-12-23 15:33:00,133.42,133.47,133.42,133.455,208000000.0
2008-12-23 15:34:00,133.465,133.475,133.41,133.44,118400000.0
2008-12-23 15:35:00,133.44,133.44,133.36,133.425,72000000.0
2008-12-23 15:36:00,133.425,133.425,133.385,133.42,152000000.0
2008-12-23 15:37:00,133.435,133.51,133.42,133.5,160800000.0
2008-12-23 15:38:00,133.5,133.51,133.46,133.51,152000000.0
2008-12-23 15:39:00,133.505,133.565,133.465,133.53,196800000.0
2008-12-23 15:40:00,133.53,133.535,133.485,133.53,117200000.0
2008-12-23 15:41:00,133.53,133.53,133.45,133.45,136800000.0
2008-12-23 15:42:00,133.45,133.45,133.37,133.375,236800000.0
2008-12-23 15:43:00,133.385,133.43,133.375,133.395,208000000.0
2008-12-23 15:44:00,133.395,133.435,133.375,133.39,184000000.0
2008-12-23 15:45:00,133.39,133.43,133.3,133.37,212800000.0
2008-12-23 15:46:00,133.365,133.535,133.31,133.535,252000000.0
2008-12-23 15:47:00,133.53,133.545,133.48,133.48,166400000.0
2008-12-23 15:48:00,133.48,133.515,133.48,133.505,120000000.0
2008-12-23 15:49:00,133.515,133.55,133.48,133.505,78400000.0
2008-12-23 15:50:00,133.495,133.56,133.49,133.53,140400000.0
2008-12-23 15:51:00,133.525,133.645,133.52,133.63,138200000.0
2008-12-23 15:52:00,133.63,133.63,133.575,133.595,153400000.0
2008-12-23 15:53:00,133.625,133.645,133.585,133.635,71200000.0
2008-12-23 15:54:00,133.645,133.645,133.59,133.595,64000000.0
2008-12-23 15:55:00,133.585,133.625,133.57,133.595,84400000.0
2008-12-23 15:56:00,133.61,133.655,133.61,133.655,67200000.0
2008-12-23 15:57:00,133.645,133.76,133.63,133.715,136000000.0
2008-12-23 15:58:00,133.73,133.775,133.72,133.73,128000000.0
2008-12-23 15:59:00,133.73,133.865,133.73,133.85,105600000.0
2008-12-23 16:00:00,133.85,133.85,133.815,133.82,132800000.0
2008-12-23 16:01:00,133.81,133.82,133.71,133.73,184400000.0
2008-12-23 16:02:00,133.73,133.75,133.685,133.715,198800000.0
2008-12-23 16:03:00,133.73,133.82,133.71,133.77,169600000.0
2008-12-23 16:04:00,133.77,133.845,133.76,133.835,79200000.0
2008-12-23 16:05:00,133.825,133.845,133.815,133.84,121000000.0
2008-12-23 16:06:00,133.825,133.9,133.82,133.855,157400000.0
2008-12-23 16:07:00,133.86,133.88,133.83,133.83,139800000.0
2008-12-23 16:08:00,133.83,133.83,133.75,133.825,169600000.0
2008-12-23 16:09:00,133.84,133.93,133.84,133.93,146600000.0
2008-12-23 16:10:00,133.93,133.95,133.88,133.93,183200000.0
2008-12-23 16:11:00,133.93,133.935,133.855,133.93,64400000.0
2008-12-23 16:12:00,133.93,133.96,133.89,133.925,83200000.0
2008-12-23 16:13:00,133.92,133.95,133.92,133.93,89600000.0
2008-12-23 16:14:00,133.94,133.95,133.92,133.95,25800000.0
2008-12-23 16:15:00,133.95,133.95,133.915,133.935,46000000.0
2008-12-23 16:16:00,133.925,133.945,133.92,133.93,67200000.0
2008-12-23 16:17:00,133.935,133.935,133.91,133.91,60800000.0
2008-12-23 16:18:00,133.91,133.93,133.84,133.89,112000000.0
2008-12-23 16:19:00,133.885,133.91,133.845,133.87,138400000.0
2008-12-23 16:20:00,133.88,133.905,133.85,133.885,271200000.0
2008-12-23 16:21:00,133.895,133.92,133.86,133.86,145600000.0
2008-12-23 16:22:00,133.87,133.965,133.87,133.895,172800000.0
2008-12-23 16:23:00,133.89,133.91,133.805,133.865,144800000.0
2008-12-23 16:24:00,133.85,133.905,133.84,133.88,81600000.0
2008-12-23 16:25:00,133.885,133.915,133.88,133.905,72000000.0
2008-12-23 16:26:00,133.905,133.935,133.89,133.91,56000000.0
2008-12-23 16:27:00,133.905,133.95,133.89,133.935,129600000.0
2008-12-23 16:28:00,133.935,134.005,133.935,133.97,120000000.0
2008-12-23 16:29:00,133.97,133.99,133.93,133.96,122400000.0
2008-12-23 16:30:00,133.965,134.07,133.96,134.03,141000000.0
2008-12-23 16:31:00,134.04,134.05,133.97,134.0,136000000.0
2008-12-23 16:32:00,134.01,134.05,134.0,134.045,102800000.0
2008-12-23 16:33:00,134.045,134.05,134.0,134.04,92800000.0
2008-12-23 16:34:00,134.04,134.06,134.02,134.055,136000000.0
2008-12-23 16:35:00,134.055,134.06,133.94,133.95,183200000.0
2008-12-23 16:36:00,133.965,133.99,133.955,133.97,86400000.0
2008-12-23 16:37:00,133.965,134.02,133.955,133.995,113600000.0
2008-12-23 16:38:00,134.0,134.03,133.94,133.98,115200000.0
2008-12-23 16:39:00,133.98,133.98,133.8,133.83,258400000.0
2008-12-23 16:40:00,133.835,133.865,133.805,133.83,343200000.0
2008-12-23 16:41:00,133.83,133.84,133.82,133.83,117000000.0
2008-12-23 16:42:00,133.83,133.83,133.48,133.52,208800000.0
2008-12-23 16:43:00,133.51,133.66,133.51,133.645,348400000.0
2008-12-23 16:44:00,133.64,133.64,133.6,133.6,311200000.0
2008-12-23 16:45:00,133.6,133.6,133.52,133.56,252000000.0
2008-12-23 16:46:00,133.57,133.595,133.545,133.59,199200000.0
2008-12-23 16:47:00,133.595,133.62,133.55,133.615,103200000.0
2008-12-23 16:48:00,133.61,133.61,133.54,133.55,105600000.0
2008-12-23 16:49:00,133.55,133.56,133.47,133.495,96800000.0
2008-12-23 16:50:00,133.49,133.535,133.48,133.52,91200000.0
2008-12-23 16:51:00,133.51,133.55,133.47,133.54,44800000.0
2008-12-23 16:52:00,133.545,133.655,133.53,133.61,167600000.0
2008-12-23 16:53:00,133.62,133.625,133.61,133.625,102400000.0
2008-12-23 16:54:00,133.625,133.66,133.61,133.64,96000000.0
2008-12-23 16:55:00,133.65,133.685,133.59,133.61,114400000.0
2008-12-23 16:56:00,133.61,133.645,133.605,133.605,185600000.0
2008-12-23 16:57:00,133.605,133.74,133.605,133.74,158200000.0
2008-12-23 16:58:00,133.74,133.8,133.635,133.675,231000000.0
2008-12-23 16:59:00,133.67,133.67,133.595,133.635,116800000.0
2008-12-23 17:00:00,133.65,133.74,133.595,133.6,230600000.0
2008-12-23 17:01:00,133.6,133.61,133.53,133.57,175800000.0
2008-12-23 17:02:00,133.57,133.625,133.56,133.62,147200000.0
2008-12-23 17:03:00,133.62,133.64,133.59,133.615,142600000.0
2008-12-23 17:04:00,133.615,133.645,133.6,133.6,109000000.0
2008-12-23 17:05:00,133.6,133.63,133.59,133.6,99200000.0
2008-12-23 17:06:00,133.6,133.615,133.6,133.6,112000000.0
2008-12-23 17:07:00,133.6,133.6,133.53,133.575,36800000.0
2008-12-23 17:08:00,133.58,133.585,133.525,133.525,45000000.0
2008-12-23 17:09:00,133.525,133.555,133.425,133.55,140000000.0
2008-12-23 17:10:00,133.54,133.58,133.49,133.5,205600000.0
2008-12-23 17:11:00,133.5,133.535,133.5,133.5,179200000.0
2008-12-23 17:12:00,133.51,133.575,133.5,133.55,195200000.0
2008-12-23 17:13:00,133.555,133.56,133.465,133.515,148800000.0
2008-12-23 17:14:00,133.515,133.545,133.515,133.535,132800000.0
2008-12-23 17:15:00,133.54,133.615,133.515,133.615,187200000.0
2008-12-23 17:16:00,133.61,133.61,133.395,133.42,225000000.0
2008-12-23 17:17:00,133.42,133.475,133.4,133.46,188400000.0
2008-12-23 17:18:00,133.465,133.515,133.46,133.515,103000000.0
2008-12-23 17:19:00,133.515,133.55,133.495,133.535,72000000.0
2008-12-23 17:20:00,133.535,133.56,133.53,133.53,83200000.0
2008-12-23 17:21:00,133.53,133.595,133.525,133.595,94600000.0
2008-12-23 17:22:00,133.6,133.6,133.525,133.565,104000000.0
2008-12-23 17:23:00,133.54,133.585,133.53,133.53,92800000.0
2008-12-23 17:24:00,133.53,133.605,133.47,133.55,135200000.0
2008-12-23 17:25:00,133.57,133.61,133.56,133.57,67200000.0
2008-12-23 17:26:00,133.56,133.6,133.56,133.57,100800000.0
2008-12-23 17:27:00,133.57,133.625,133.57,133.6,99200000.0
2008-12-23 17:28:00,133.595,133.625,133.56,133.57,150400000.0
2008-12-23 17:29:00,133.57,133.61,133.57,133.585,161400000.0
2008-12-23 17:30:00,133.585,133.66,133.585,133.645,53000000.0
2008-12-23 17:31:00,133.635,133.65,133.59,133.605,200200000.0
2008-12-23 17:32:00,133.605,133.615,133.59,133.59,156800000.0
2008-12-23 17:33:00,133.59,133.645,133.515,133.645,218600000.0
2008-12-23 17:34:00,133.655,133.7,133.65,133.67,178200000.0
2008-12-23 17:35:00,133.665,133.675,133.51,133.565,180800000.0
2008-12-23 17:36:00,133.565,133.58,133.405,133.545,304400000.0
2008-12-23 17:37:00,133.545,133.56,133.52,133.545,265400000.0
2008-12-23 17:38:00,133.55,133.57,133.515,133.52,297800000.0
2008-12-23 17:39:00,133.52,133.535,133.45,133.48,181600000.0
2008-12-23 17:40:00,133.495,133.55,133.48,133.495,270600000.0
2008-12-23 17:41:00,133.49,133.555,133.41,133.5,317000000.0
2008-12-23 17:42:00,133.5,133.545,133.46,133.515,240000000.0
2008-12-23 17:43:00,133.535,133.555,133.485,133.49,192200000.0
2008-12-23 17:44:00,133.49,133.49,133.41,133.45,220200000.0
2008-12-23 17:45:00,133.45,133.495,133.435,133.455,278800000.0
2008-12-23 17:46:00,133.44,133.5,133.4,133.41,256000000.0
2008-12-23 17:47:00,133.39,133.43,133.33,133.33,164800000.0
2008-12-23 17:48:00,133.335,133.335,133.265,133.295,200200000.0
2008-12-23 17:49:00,133.315,133.395,133.31,133.335,121600000.0
2008-12-23 17:50:00,133.335,133.36,133.32,133.34,184400000.0
2008-12-23 17:51:00,133.34,133.34,133.32,133.32,76200000.0
2008-12-23 17:52:00,133.32,133.375,133.295,133.32,146000000.0
2008-12-23 17:53:00,133.335,133.405,133.265,133.295,337000000.0
2008-12-23 17:54:00,133.27,133.27,133.145,133.16,245200000.0
2008-12-23 17:55:00,133.16,133.23,133.14,133.15,223400000.0
2008-12-23 17:56:00,133.155,133.155,133.07,133.08,718200000.0
2008-12-23 17:57:00,133.08,133.155,133.07,133.155,350600000.0
2008-12-23 17:58:00,133.155,133.21,132.95,133.02,143800000.0
2008-12-23 17:59:00,133.02,133.105,133.02,133.03,260400000.0
2008-12-23 18:00:00,133.03,133.25,133.03,133.21,251600000.0
2008-12-23 18:01:00,133.21,133.215,133.125,133.17,262000000.0
2008-12-23 18:02:00,133.17,133.18,133.055,133.145,339800000.0
2008-12-23 18:03:00,133.16,133.205,133.095,133.205,327800000.0
2008-12-23 18:04:00,133.205,133.225,133.18,133.19,149000000.0
2008-12-23 18:05:00,133.19,133.2,133.18,133.195,134800000.0
2008-12-23 18:06:00,133.195,133.21,133.17,133.19,224200000.0
2008-12-23 18:07:00,133.19,133.23,133.18,133.195,147200000.0
2008-12-23 18:08:00,133.19,133.245,133.19,133.23,80000000.0
2008-12-23 18:09:00,133.23,133.26,133.215,133.245,106000000.0
2008-12-23 18:10:00,133.24,133.245,133.19,133.205,153200000.0
2008-12-23 18:11:00,133.21,133.24,133.195,133.21,118600000.0
2008-12-23 18:12:00,133.21,133.245,133.2,133.2,130400000.0
2008-12-23 18:13:00,133.205,133.22,133.205,133.22,84800000.0
2008-12-23 18:14:00,133.225,133.285,133.225,133.24,210400000.0
2008-12-23 18:15:00,133.24,133.295,133.24,133.275,166800000.0
2008-12-23 18:16:00,133.275,133.275,133.145,133.19,195400000.0
2008-12-23 18:17:00,133.19,133.19,133.19,133.19,112000000.0
2008-12-23 18:18:00,133.19,133.24,133.185,133.215,217600000.0
2008-12-23 18:19:00,133.22,133.245,133.195,133.235,152800000.0
2008-12-23 18:20:00,133.235,133.255,133.21,133.21,135600000.0
2008-12-23 18:21:00,133.21,133.21,133.085,133.11,178000000.0
2008-12-23 18:22:00,133.11,133.11,132.99,133.005,177600000.0
2008-12-23 18:23:00,133.005,133.015,132.915,132.915,123200000.0
2008-12-23 18:24:00,132.945,132.965,132.885,132.915,184200000.0
2008-12-23 18:25:00,132.925,133.11,132.92,133.05,164000000.0
2008-12-23 18:26:00,133.065,133.09,133.045,133.085,169000000.0
2008-12-23 18:27:00,133.1,133.135,133.05,133.135,237600000.0
2008-12-23 18:28:00,133.13,133.305,133.115,133.295,272000000.0
2008-12-23 18:29:00,133.295,133.33,133.235,133.285,232200000.0
2008-12-23 18:30:00,133.28,133.33,133.25,133.325,200200000.0
2008-12-23 18:31:00,133.315,133.315,133.27,133.305,52800000.0
2008-12-23 18:32:00,133.3,133.36,133.295,133.305,102400000.0
2008-12-23 18:33:00,133.305,133.32,133.24,133.255,186600000.0
2008-12-23 18:34:00,133.265,133.345,133.25,133.32,206400000.0
2008-12-23 18:35:00,133.32,133.425,133.32,133.36,246400000.0
2008-12-23 18:36:00,133.345,133.35,133.25,133.305,227200000.0
2008-12-23 18:37:00,133.3,133.355,133.29,133.325,172800000.0
2008-12-23 18:38:00,133.325,133.335,133.265,133.335,230800000.0
2008-12-23 18:39:00,133.28,133.34,133.27,133.28,123200000.0
2008-12-23 18:40:00,133.27,133.345,133.27,133.34,86400000.0
2008-12-23 18:41:00,133.355,133.395,133.355,133.365,43200000.0
2008-12-23 18:42:00,133.365,133.39,133.36,133.39,151800000.0
2008-12-23 18:43:00,133.405,133.43,133.39,133.405,99200000.0
2008-12-23 18:44:00,133.4,133.43,133.38,133.425,65400000.0
2008-12-23 18:45:00,133.43,133.435,133.415,133.435,20800000.0
2008-12-23 18:46:00,133.455,133.57,133.455,133.56,80200000.0
2008-12-23 18:47:00,133.555,133.555,133.49,133.49,112000000.0
2008-12-23 18:48:00,133.49,133.585,133.475,133.545,152000000.0
2008-12-23 18:49:00,133.545,133.55,133.52,133.52,67000000.0
2008-12-23 18:50:00,133.52,133.55,133.52,133.525,117600000.0
2008-12-23 18:51:00,133.535,133.545,133.49,133.5,133000000.0
2008-12-23 18:52:00,133.5,133.5,133.49,133.5,211200000.0
2008-12-23 18:53:00,133.5,133.505,133.5,133.5,116800000.0
2008-12-23 18:54:00,133.5,133.51,133.5,133.5,190400000.0
2008-12-23 18:55:00,133.5,133.52,133.5,133.5,86000000.0
2008-12-23 18:56:00,133.5,133.52,133.495,133.5,105000000.0
2008-12-23 18:57:00,133.5,133.58,133.49,133.545,300800000.0
2008-12-23 18:58:00,133.545,133.58,133.5,133.545,177400000.0
2008-12-23 18:59:00,133.54,133.755,133.53,133.685,295600000.0
2008-12-23 19:00:00,133.7,133.745,133.6,133.745,292200000.0
2008-12-23 19:01:00,133.75,133.76,133.695,133.715,272200000.0
2008-12-23 19:02:00,133.715,133.715,133.49,133.5,203600000.0
2008-12-23 19:03:00,133.5,133.5,133.385,133.41,167200000.0
2008-12-23 19:04:00,133.41,133.425,133.37,133.37,153600000.0
2008-12-23 19:05:00,133.37,133.475,133.3,133.42,231200000.0
2008-12-23 19:06:00,133.435,133.52,133.38,133.505,259800000.0
2008-12-23 19:07:00,133.505,133.545,133.48,133.53,141600000.0
2008-12-23 19:08:00,133.515,133.53,133.49,133.505,193200000.0
2008-12-23 19:09:00,133.505,133.585,133.5,133.51,338600000.0
2008-12-23 19:10:00,133.505,133.54,133.495,133.5,127800000.0
2008-12-23 19:11:00,133.5,133.525,133.485,133.505,129400000.0
2008-12-23 19:12:00,133.505,133.51,133.33,133.34,163600000.0
2008-12-23 19:13:00,133.34,133.43,133.255,133.38,402000001.0
2008-12-23 19:14:00,133.38,133.38,133.275,133.32,102600000.0
2008-12-23 19:15:00,133.33,133.33,133.245,133.285,111200000.0
2008-12-23 19:16:00,133.3,133.35,133.28,133.34,140800000.0
2008-12-23 19:17:00,133.3,133.36,133.295,133.32,165800000.0
2008-12-23 19:18:00,133.315,133.355,133.28,133.31,162800000.0
2008-12-23 19:19:00,133.31,133.415,133.31,133.405,145400000.0
2008-12-23 19:20:00,133.395,133.405,133.335,133.385,189600000.0
2008-12-23 19:21:00,133.38,133.39,133.32,133.33,93400000.0
2008-12-23 19:22:00,133.33,133.345,133.33,133.33,57600000.0
2008-12-23 19:23:00,133.34,133.345,133.325,133.33,89600000.0
2008-12-23 19:24:00,133.33,133.375,133.32,133.345,170400000.0
2008-12-23 19:25:00,133.355,133.405,133.34,133.39,183800000.0
2008-12-23 19:26:00,133.385,133.385,133.34,133.345,96600000.0
2008-12-23 19:27:00,133.34,133.37,133.34,133.365,76000000.0
2008-12-23 19:28:00,133.375,133.375,133.3,133.3,155400000.0
2008-12-23 19:29:00,133.3,133.31,133.235,133.295,93000000.0
2008-12-23 19:30:00,133.285,133.3,133.26,133.26,83800000.0
2008-12-23 19:31:00,133.26,133.285,133.26,133.275,72600000.0
2008-12-23 19:32:00,133.29,133.29,133.27,133.27,62600000.0
2008-12-23 19:33:00,133.27,133.3,133.265,133.29,80000000.0
2008-12-23 19:34:00,133.29,133.3,133.24,133.24,190400000.0
2008-12-23 19:35:00,133.255,133.255,133.23,133.24,68800000.0
2008-12-23 19:36:00,133.24,133.24,133.155,133.2,47200000.0
2008-12-23 19:37:00,133.195,133.245,133.195,133.24,43200000.0
2008-12-23 19:38:00,133.2,133.265,133.2,133.25,59200000.0
2008-12-23 19:39:00,133.25,133.28,133.23,133.27,75200000.0
2008-12-23 19:40:00,133.265,133.265,133.2,133.245,48000000.0
2008-12-23 19:41:00,133.245,133.27,133.22,133.23,51200000.0
2008-12-23 19:42:00,133.225,133.24,133.185,133.195,30400000.0
2008-12-23 19:43:00,133.205,133.21,133.175,133.185,43200000.0
2008-12-23 19:44:00,133.175,133.19,133.175,133.19,11200000.0
2008-12-23 19:45:00,133.19,133.19,133.15,133.16,92800000.0
2008-12-23 19:46:00,133.16,133.21,133.16,133.19,58400000.0
2008-12-23 19:47:00,133.2,133.2,133.165,133.185,28400000.0
2008-12-23 19:48:00,133.18,133.205,133.175,133.2,71000000.0
2008-12-23 19:49:00,133.2,133.25,133.185,133.24,65000000.0
2008-12-23 19:50:00,133.245,133.26,133.225,133.26,37000000.0
2008-12-23 19:51:00,133.26,133.275,133.245,133.265,61800000.0
2008-12-23 19:52:00,133.265,133.315,133.26,133.31,57600000.0
2008-12-23 19:53:00,133.31,133.32,133.31,133.31,12800000.0
2008-12-23 19:54:00,133.295,133.335,133.27,133.335,22400000.0
2008-12-23 19:55:00,133.335,133.415,133.335,133.41,73600000.0
2008-12-23 19:56:00,133.415,133.56,133.415,133.44,108800000.0
2008-12-23 19:57:00,133.43,133.455,133.41,133.45,75400000.0
2008-12-23 19:58:00,133.465,133.475,133.41,133.415,96000000.0
2008-12-23 19:59:00,133.4,133.43,133.38,133.425,219600000.0
2008-12-23 20:00:00,133.425,133.48,133.41,133.46,102400000.0
2008-12-23 20:01:00,133.45,133.485,133.45,133.455,18000000.0
2008-12-23 20:02:00,133.455,133.46,133.38,133.385,38600000.0
2008-12-23 20:03:00,133.4,133.4,133.37,133.39,32800000.0
2008-12-23 20:04:00,133.38,133.4,133.37,133.38,54000000.0
2008-12-23 20:05:00,133.395,133.43,133.395,133.425,14400000.0
2008-12-23 20:06:00,133.4,133.4,133.37,133.37,76000000.0
2008-12-23 20:07:00,133.37,133.39,133.37,133.385,25800000.0
2008-12-23 20:08:00,133.385,133.385,133.37,133.37,34200000.0
2008-12-23 20:09:00,133.37,133.37,133.37,133.37,25600000.0
2008-12-23 20:10:00,133.37,133.37,133.37,133.37,43200000.0
2008-12-23 20:11:00,133.37,133.37,133.37,133.37,12800000.0
2008-12-23 20:12:00,133.31,133.37,133.31,133.37,19200000.0
2008-12-23 20:13:00,133.37,133.37,133.305,133.355,27200000.0
2008-12-23 20:14:00,133.37,133.465,133.305,133.465,69200000.0
2008-12-23 20:15:00,133.465,133.485,133.455,133.485,24200000.0
2008-12-23 20:16:00,133.475,133.535,133.475,133.475,97000000.0
2008-12-23 20:17:00,133.475,133.475,133.475,133.475,16000000.0
2008-12-23 20:18:00,133.47,133.475,133.46,133.465,28800000.0
2008-12-23 20:19:00,133.46,133.46,133.46,133.46,16000000.0
2008-12-23 20:20:00,133.46,133.46,133.395,133.41,20800000.0
2008-12-23 20:21:00,133.41,133.46,133.395,133.395,44800000.0
2008-12-23 20:22:00,133.445,133.46,133.305,133.315,55000000.0
2008-12-23 20:23:00,133.33,133.355,133.3,133.31,107200000.0
2008-12-23 20:24:00,133.32,133.39,133.32,133.37,94400000.0
2008-12-23 20:25:00,133.375,133.4,133.365,133.385,72000000.0
2008-12-23 20:26:00,133.375,133.4,133.365,133.385,85200000.0
2008-12-23 20:27:00,133.375,133.405,133.375,133.405,22400000.0
2008-12-23 20:28:00,133.38,133.52,133.375,133.5,68800000.0
2008-12-23 20:29:00,133.505,133.505,133.445,133.46,129600000.0
2008-12-23 20:30:00,133.475,133.49,133.445,133.465,148800000.0
2008-12-23 20:31:00,133.46,133.53,133.46,133.485,148000000.0
2008-12-23 20:32:00,133.485,133.485,133.485,133.485,28800000.0
2008-12-23 20:33:00,133.485,133.51,133.485,133.495,33600000.0
2008-12-23 20:34:00,133.495,133.52,133.495,133.52,19200000.0
2008-12-23 20:35:00,133.51,133.51,133.455,133.475,51600000.0
2008-12-23 20:36:00,133.475,133.475,133.46,133.46,64000000.0
2008-12-23 20:37:00,133.46,133.46,133.46,133.46,28400000.0
2008-12-23 20:38:00,133.46,133.46,133.46,133.46,84600000.0
2008-12-23 20:39:00,133.46,133.46,133.37,133.385,46400000.0
2008-12-23 20:40:00,133.385,133.41,133.375,133.375,40000000.0
2008-12-23 20:41:00,133.39,133.435,133.27,133.39,138200000.0
2008-12-23 20:42:00,133.41,133.445,133.39,133.405,93200000.0
2008-12-23 20:43:00,133.405,133.485,133.405,133.485,62600000.0
2008-12-23 20:44:00,133.485,133.485,133.435,133.46,54400000.0
2008-12-23 20:45:00,133.465,133.555,133.465,133.545,123200000.0
2008-12-23 20:46:00,133.545,133.57,133.535,133.57,36800000.0
2008-12-23 20:47:00,133.57,133.665,133.57,133.58,118400000.0
2008-12-23 20:48:00,133.59,133.64,133.575,133.625,252200000.0
2008-12-23 20:49:00,133.635,133.7,133.605,133.695,99200000.0
2008-12-23 20:50:00,133.695,133.72,133.68,133.68,131200000.0
2008-12-23 20:51:00,133.68,133.68,133.615,133.665,45200000.0
2008-12-23 20:52:00,133.665,133.68,133.535,133.54,117000000.0
2008-12-23 20:53:00,133.54,133.54,133.54,133.54,3600000.0
2008-12-23 20:54:00,133.54,133.54,133.54,133.54,2000000.0
2008-12-23 20:55:00,133.54,133.56,133.54,133.555,27600000.0
2008-12-23 20:56:00,133.555,133.575,133.555,133.565,35200000.0
2008-12-23 20:57:00,133.575,133.64,133.555,133.62,181000000.0
2008-12-23 20:58:00,133.625,133.675,133.615,133.615,84200000.0
2008-12-23 20:59:00,133.625,133.665,133.595,133.63,495400000.0
2008-12-23 21:00:00,133.63,133.665,133.61,133.63,115200000.0
2008-12-23 21:01:00,133.63,133.66,133.585,133.585,79400000.0
2008-12-23 21:02:00,133.58,133.58,133.555,133.57,45600000.0
2008-12-23 21:03:00,133.57,133.65,133.56,133.65,41600000.0
2008-12-23 21:04:00,133.655,133.665,133.625,133.66,33600000.0
2008-12-23 21:05:00,133.655,133.655,133.62,133.625,28800000.0
2008-12-23 21:06:00,133.625,133.755,133.625,133.745,56000000.0
2008-12-23 21:07:00,133.75,133.76,133.74,133.76,20800000.0
2008-12-23 21:08:00,133.775,133.79,133.745,133.765,38400000.0
2008-12-23 21:09:00,133.765,133.77,133.755,133.77,8000000.0
2008-12-23 21:10:00,133.76,133.77,133.75,133.76,33600000.0
2008-12-23 21:11:00,133.76,133.765,133.7,133.71,40000000.0
2008-12-23 21:12:00,133.71,133.72,133.71,133.71,102400000.0
2008-12-23 21:13:00,133.71,133.71,133.71,133.71,6400000.0
2008-12-23 21:14:00,133.71,133.715,133.71,133.71,17600000.0
2008-12-23 21:15:00,133.71,133.71,133.65,133.65,28800000.0
2008-12-23 21:16:00,133.68,133.685,133.67,133.685,22400000.0
2008-12-23 21:17:00,133.685,133.72,133.685,133.705,59200000.0
2008-12-23 21:18:00,133.705,133.71,133.645,133.68,118400000.0
2008-12-23 21:19:00,133.68,133.68,133.575,133.62,126800000.0
2008-12-23 21:20:00,133.62,133.62,133.615,133.615,24800000.0
2008-12-23 21:21:00,133.615,133.65,133.615,133.65,45400000.0
2008-12-23 21:22:00,133.645,133.645,133.63,133.63,35800000.0
2008-12-23 21:23:00,133.635,133.655,133.63,133.65,95400000.0
2008-12-23 21:24:00,133.645,133.65,133.63,133.63,28800000.0
2008-12-23 21:25:00,133.63,133.64,133.61,133.62,54600000.0
2008-12-23 21:26:00,133.62,133.63,133.61,133.63,40000000.0
2008-12-23 21:27:00,133.62,133.635,133.62,133.625,21200000.0
2008-12-23 21:28:00,133.625,133.63,133.615,133.62,63000000.0
2008-12-23 21:29:00,133.62,133.63,133.62,133.625,38800000.0
2008-12-23 21:30:00,133.625,133.67,133.625,133.67,35200000.0
2008-12-23 21:31:00,133.66,133.66,133.62,133.635,46400000.0
2008-12-23 21:32:00,133.635,133.65,133.63,133.645,40000000.0
2008-12-23 21:33:00,133.65,133.65,133.64,133.645,12800000.0
2008-12-23 21:34:00,133.645,133.68,133.645,133.68,16000000.0
2008-12-23 21:35:00,133.69,133.71,133.69,133.71,17600000.0
2008-12-23 21:36:00,133.72,133.735,133.72,133.725,17600000.0
2008-12-23 21:37:00,133.735,133.775,133.735,133.755,36800000.0
2008-12-23 21:38:00,133.785,133.81,133.775,133.78,119500000.0
2008-12-23 21:39:00,133.775,133.81,133.775,133.78,82200000.0
2008-12-23 21:40:00,133.77,133.785,133.74,133.775,67200000.0
2008-12-23 21:41:00,133.765,133.77,133.74,133.75,73800000.0
2008-12-23 21:42:00,133.75,133.755,133.74,133.74,40000000.0
2008-12-23 21:43:00,133.74,133.765,133.74,133.74,116800000.0
2008-12-23 21:44:00,133.74,133.75,133.74,133.75,20800000.0
2008-12-23 21:45:00,133.745,133.76,133.74,133.74,59600000.0
2008-12-23 21:46:00,133.74,133.74,133.73,133.74,24000000.0
2008-12-23 21:47:00,133.74,133.74,133.715,133.72,35200000.0
2008-12-23 21:48:00,133.685,133.685,133.655,133.67,67400000.0
2008-12-23 21:49:00,133.67,133.675,133.65,133.65,69000000.0
2008-12-23 21:50:00,133.65,133.695,133.61,133.69,78000000.0
2008-12-23 21:51:00,133.705,133.71,133.68,133.695,38000000.0
2008-12-23 21:52:00,133.7,133.725,133.7,133.715,22200000.0
2008-12-23 21:53:00,133.71,133.715,133.71,133.71,4800000.0
2008-12-23 21:54:00,133.715,133.715,133.635,133.645,53400000.0
2008-12-23 21:55:00,133.635,133.735,133.635,133.705,87200000.0
2008-12-23 21:56:00,133.705,133.705,133.68,133.68,19200000.0
2008-12-23 21:57:00,133.695,133.7,133.68,133.695,99200000.0
2008-12-23 21:58:00,133.685,133.72,133.66,133.66,162200000.0
2008-12-23 21:59:00,133.665,133.69,133.585,133.6,88200000.0
2008-12-23 22:00:00,133.6,133.605,133.6,133.6,40000000.0
2008-12-23 22:01:00,133.605,133.625,133.6,133.61,38600000.0
2008-12-23 22:02:00,133.6,133.6,133.6,133.6,17600000.0
2008-12-23 22:03:00,133.61,133.72,133.61,133.72,38600000.0
2008-12-23 22:04:00,133.72,133.765,133.675,133.72,239600000.0
2008-12-23 22:05:00,133.72,133.755,133.72,133.735,126800000.0
2008-12-23 22:06:00,133.74,133.77,133.715,133.745,57400000.0
2008-12-23 22:07:00,133.745,133.755,133.71,133.725,128000000.0
2008-12-23 22:08:00,133.74,133.81,133.725,133.765,52200000.0
2008-12-23 22:09:00,133.775,133.82,133.735,133.81,84800000.0
2008-12-23 22:10:00,133.815,133.825,133.77,133.78,187200000.0
2008-12-23 22:11:00,133.78,133.885,133.77,133.885,113200000.0
2008-12-23 22:12:00,133.875,133.875,133.81,133.82,93200000.0
2008-12-23 22:13:00,133.825,133.91,133.825,133.855,165600000.0
2008-12-23 22:14:00,133.855,133.87,133.84,133.87,66800000.0
2008-12-23 22:15:00,133.87,133.965,133.87,133.96,107000000.0
2008-12-23 22:16:00,133.95,133.985,133.935,133.935,67200000.0
2008-12-23 22:17:00,133.935,133.98,133.925,133.965,231800000.0
2008-12-23 22:18:00,133.955,133.97,133.915,133.92,99400000.0
2008-12-23 22:19:00,133.92,133.94,133.91,133.92,174600000.0
2008-12-23 22:20:00,133.92,133.96,133.91,133.915,104800000.0
2008-12-23 22:21:00,133.915,133.945,133.895,133.9,168200000.0
2008-12-23 22:22:00,133.9,133.945,133.9,133.91,41400000.0
2008-12-23 22:23:00,133.9,133.91,133.855,133.855,116800000.0
2008-12-23 22:24:00,133.855,133.905,133.855,133.885,276800000.0
2008-12-23 22:25:00,133.885,133.9,133.865,133.865,163200000.0
2008-12-23 22:26:00,133.865,133.945,133.865,133.88,163200000.0
2008-12-23 22:27:00,133.895,133.895,133.895,133.895,3200000.0
2008-12-23 22:28:00,133.895,133.925,133.88,133.915,92000000.0
2008-12-23 22:29:00,133.915,133.94,133.895,133.9,172200000.0
2008-12-23 22:30:00,133.9,133.94,133.895,133.94,97600000.0
2008-12-23 22:31:00,133.92,133.97,133.91,133.91,67200000.0
2008-12-23 22:32:00,133.91,133.97,133.885,133.945,333800000.0
2008-12-23 22:33:00,133.935,134.05,133.935,134.01,150800000.0
2008-12-23 22:34:00,134.01,134.025,134.01,134.01,88000000.0
2008-12-23 22:35:00,134.01,134.01,133.875,133.875,116600000.0
2008-12-23 22:36:00,133.875,133.895,133.85,133.85,43200000.0
2008-12-23 22:37:00,133.85,133.88,133.835,133.85,88000000.0
2008-12-23 22:38:00,133.85,133.855,133.85,133.85,38400000.0
2008-12-23 22:39:00,133.86,133.87,133.86,133.865,57600000.0
2008-12-23 22:40:00,133.865,133.965,133.865,133.94,104000000.0
2008-12-23 22:41:00,133.9,133.935,133.89,133.925,59200000.0
2008-12-23 22:42:00,133.93,133.94,133.92,133.94,46400000.0
2008-12-23 22:43:00,133.93,133.95,133.915,133.925,126400000.0
2008-12-23 22:44:00,133.94,133.94,133.9,133.905,176000000.0
2008-12-23 22:45:00,133.91,133.965,133.9,133.965,153600000.0
2008-12-23 22:46:00,133.97,134.09,133.965,134.05,107200000.0
2008-12-23 22:47:00,134.05,134.12,134.04,134.075,194600000.0
2008-12-23 22:48:00,134.08,134.11,134.065,134.08,79400000.0
2008-12-23 22:49:00,134.085,134.12,134.05,134.12,69200000.0
2008-12-23 22:50:00,134.12,134.175,134.12,134.175,85200000.0
2008-12-23 22:51:00,134.175,134.19,134.125,134.185,190200000.0
2008-12-23 22:52:00,134.185,134.195,134.16,134.165,79400000.0
2008-12-23 22:53:00,134.165,134.29,134.155,134.19,176000000.0
2008-12-23 22:54:00,134.19,134.225,134.19,134.225,100600000.0
2008-12-23 22:55:00,134.22,134.28,134.22,134.275,125200000.0
2008-12-23 22:56:00,134.275,134.315,134.18,134.24,161800000.0
2008-12-23 22:57:00,134.225,134.29,134.22,134.29,173800000.0
2008-12-23 22:58:00,134.295,134.31,134.24,134.265,119400000.0
2008-12-23 22:59:00,134.265,134.265,133.98,134.0,213600000.0
2008-12-23 23:00:00,134.01,134.19,134.01,134.19,178800000.0
2008-12-23 23:01:00,134.185,134.185,134.16,134.175,47200000.0
2008-12-23 23:02:00,134.19,134.225,134.185,134.225,38400000.0
2008-12-23 23:03:00,134.225,134.245,134.22,134.235,72400000.0
2008-12-23 23:04:00,134.235,134.275,134.23,134.275,70200000.0
2008-12-23 23:05:00,134.275,134.275,134.225,134.255,75200000.0
2008-12-23 23:06:00,134.255,134.29,134.24,134.27,94000000.0
2008-12-23 23:07:00,134.28,134.325,134.27,134.305,84800000.0
2008-12-23 23:08:00,134.33,134.33,134.265,134.325,102800000.0
2008-12-23 23:09:00,134.33,134.365,134.31,134.365,31400000.0
2008-12-23 23:10:00,134.365,134.385,134.285,134.305,78400000.0
2008-12-23 23:11:00,134.29,134.34,134.29,134.3,72800000.0
2008-12-23 23:12:00,134.3,134.3,134.16,134.295,68000000.0
2008-12-23 23:13:00,134.27,134.275,134.165,134.175,48000000.0
2008-12-23 23:14:00,134.255,134.3,134.23,134.285,97800000.0
2008-12-23 23:15:00,134.29,134.315,134.255,134.315,83400000.0
2008-12-23 23:16:00,134.325,134.325,134.29,134.3,70200000.0
2008-12-23 23:17:00,134.285,134.295,134.085,134.085,86400000.0
2008-12-23 23:18:00,134.095,134.22,134.035,134.095,74400000.0
2008-12-23 23:19:00,134.095,134.11,134.07,134.095,81400000.0
2008-12-23 23:20:00,134.095,134.11,134.04,134.05,61200000.0
2008-12-23 23:21:00,134.05,134.08,134.05,134.08,17600000.0
2008-12-23 23:22:00,134.1,134.1,134.065,134.075,139800000.0
2008-12-23 23:23:00,134.09,134.105,134.045,134.09,99600000.0
2008-12-23 23:24:00,134.08,134.095,134.08,134.09,19200000.0
2008-12-23 23:25:00,134.095,134.105,134.095,134.095,14400000.0
2008-12-23 23:26:00,134.105,134.105,134.095,134.095,44800000.0
2008-12-23 23:27:00,134.095,134.105,134.08,134.08,43200000.0
2008-12-23 23:28:00,134.08,134.13,134.075,134.115,51200000.0
2008-12-23 23:29:00,134.11,134.185,134.11,134.15,57000000.0
2008-12-23 23:30:00,134.17,134.17,134.14,134.14,62800000.0
2008-12-23 23:31:00,134.14,134.215,134.13,134.13,66200000.0
2008-12-23 23:32:00,134.155,134.17,134.14,134.145,111400000.0
2008-12-23 23:33:00,134.14,134.14,134.0,134.05,179200000.0
2008-12-23 23:34:00,134.055,134.11,134.055,134.055,118600000.0
2008-12-23 23:35:00,134.065,134.07,134.02,134.02,30400000.0
2008-12-23 23:36:00,134.03,134.03,134.03,134.03,17600000.0
2008-12-23 23:37:00,134.03,134.03,134.03,134.03,9600000.0
2008-12-23 23:38:00,134.03,134.03,133.955,133.985,66400000.0
2008-12-23 23:39:00,133.985,134.005,133.935,133.955,53200000.0
2008-12-23 23:40:00,133.95,133.95,133.94,133.94,116800000.0
2008-12-23 23:41:00,133.94,133.94,133.94,133.94,25600000.0
2008-12-23 23:42:00,133.94,133.94,133.94,133.94,51200000.0
2008-12-23 23:43:00,133.94,133.94,133.94,133.94,204800000.0
2008-12-23 23:44:00,133.94,133.94,133.94,133.94,140800000.0
2008-12-23 23:45:00,133.94,133.94,133.94,133.94,320000000.0
2008-12-23 23:46:00,133.94,133.94,133.94,133.94,116800000.0
2008-12-23 23:47:00,133.94,133.975,133.94,133.975,61400000.0
2008-12-23 23:48:00,133.985,133.995,133.96,133.97,40000000.0
2008-12-23 23:49:00,133.97,133.97,133.955,133.955,22600000.0
2008-12-23 23:50:00,133.955,133.955,133.94,133.94,165000000.0
2008-12-23 23:51:00,133.94,133.94,133.93,133.94,155600000.0
2008-12-23 23:52:00,133.94,133.94,133.94,133.94,70400000.0
2008-12-23 23:53:00,133.94,133.94,133.94,133.94,32000000.0
2008-12-23 23:54:00,133.94,133.94,133.94,133.94,51200000.0
2008-12-23 23:55:00,133.94,133.94,133.93,133.93,44000000.0
2008-12-23 23:56:00,133.94,133.94,133.94,133.94,38400000.0
2008-12-23 23:57:00,133.94,133.94,133.94,133.94,6400000.0
2008-12-23 23:58:00,133.94,133.94,133.94,133.94,51200000.0
2008-12-23 23:59:00,133.94,133.955,133.93,133.94,59200000.0
2008-12-24 00:00:00,133.895,133.92,133.895,133.895,48000000.0
2008-12-24 00:01:00,133.91,133.915,133.895,133.905,28800000.0
2008-12-24 00:02:00,133.895,133.895,133.89,133.89,9600000.0
2008-12-24 00:03:00,133.895,133.895,133.89,133.895,14400000.0
2008-12-24 00:04:00,133.851,133.915,133.827,133.885,38400000.0
2008-12-24 00:05:00,133.901,133.906,133.887,133.895,59200000.0
2008-12-24 00:06:00,133.91,133.995,133.91,133.995,20800000.0
2008-12-24 00:07:00,133.99,133.99,133.975,133.975,14400000.0
2008-12-24 00:08:00,133.985,133.985,133.95,133.97,38400000.0
2008-12-24 00:09:00,133.97,133.975,133.845,133.85,36800000.0
2008-12-24 00:10:00,133.835,133.835,133.835,133.835,1600000.0
2008-12-24 00:11:00,133.912,133.933,133.857,133.899,97600000.0
2008-12-24 00:12:00,133.835,133.86,133.835,133.845,8000000.0
2008-12-24 00:13:00,133.85,133.85,133.845,133.845,9600000.0
2008-12-24 00:14:00,133.85,133.865,133.85,133.865,20800000.0
2008-12-24 00:15:00,133.865,133.865,133.84,133.84,6400000.0
2008-12-24 00:16:00,133.84,133.85,133.835,133.85,20600000.0
2008-12-24 00:17:00,133.84,133.94,133.825,133.94,82800000.0
2008-12-24 00:18:00,133.945,133.97,133.905,133.96,44800000.0
2008-12-24 00:19:00,133.95,133.95,133.94,133.94,11600000.0
2008-12-24 00:20:00,133.94,133.965,133.94,133.965,10400000.0
2008-12-24 00:21:00,133.96,133.96,133.925,133.935,15400000.0
2008-12-24 00:22:00,133.92,133.92,133.905,133.91,15200000.0
2008-12-24 00:23:00,133.892,133.943,133.85,133.923,28800000.0
2008-12-24 00:24:00,133.92,133.92,133.92,133.92,2400000.0
2008-12-24 00:25:00,133.925,133.94,133.925,133.94,3600000.0
2008-12-24 00:26:00,133.93,133.945,133.93,133.945,9200000.0
2008-12-24 00:27:00,133.945,133.96,133.945,133.96,8000000.0
2008-12-24 00:28:00,133.975,133.975,133.96,133.975,14400000.0
2008-12-24 00:29:00,133.975,133.975,133.97,133.97,3200000.0
2008-12-24 00:30:00,133.98,133.99,133.97,133.97,20800000.0
2008-12-24 00:31:00,133.975,133.985,133.96,133.97,27200000.0
2008-12-24 00:32:00,133.96,133.96,133.925,133.925,40000000.0
2008-12-24 00:33:00,133.89,133.93,133.89,133.92,30400000.0
2008-12-24 00:34:00,133.925,133.93,133.92,133.92,11200000.0
2008-12-24 00:35:00,133.915,133.92,133.895,133.895,4800000.0
2008-12-24 00:36:00,133.89,133.9,133.805,133.805,36200000.0
2008-12-24 00:37:00,133.82,133.85,133.81,133.845,25000000.0
2008-12-24 00:38:00,133.845,133.85,133.845,133.85,8200000.0
2008-12-24 00:39:00,133.84,133.88,133.83,133.875,31200000.0
2008-12-24 00:40:00,133.88,133.9,133.88,133.9,17600000.0
2008-12-24 00:41:00,133.91,133.94,133.875,133.885,23600000.0
2008-12-24 00:42:00,133.89,133.89,133.86,133.885,36800000.0
2008-12-24 00:43:00,133.9,133.9,133.885,133.885,13400000.0
2008-12-24 00:44:00,133.885,133.885,133.82,133.835,13000000.0
2008-12-24 00:45:00,133.85,133.85,133.85,133.85,3400000.0
2008-12-24 00:46:00,133.85,133.87,133.85,133.865,8000000.0
2008-12-24 00:47:00,133.87,133.87,133.845,133.845,3200000.0
2008-12-24 00:48:00,133.855,133.855,133.85,133.85,3200000.0
2008-12-24 00:49:00,133.855,133.855,133.855,133.855,1600000.0
2008-12-24 00:50:00,133.865,133.88,133.865,133.875,7800000.0
2008-12-24 00:51:00,133.88,133.895,133.855,133.855,9200000.0
2008-12-24 00:52:00,133.865,133.865,133.75,133.835,100600000.0
2008-12-24 00:53:00,133.865,133.875,133.815,133.83,17600000.0
2008-12-24 00:54:00,133.825,133.825,133.77,133.77,4800000.0
2008-12-24 00:55:00,133.78,133.795,133.78,133.78,12200000.0
2008-12-24 00:56:00,133.825,133.853,133.776,133.779,22400000.0
2008-12-24 00:57:00,133.775,133.79,133.775,133.785,10400000.0
2008-12-24 00:58:00,133.78,133.805,133.77,133.805,16000000.0
2008-12-24 00:59:00,133.795,133.795,133.785,133.795,8400000.0
2008-12-24 01:00:00,133.795,133.795,133.69,133.715,35200000.0
2008-12-24 01:01:00,133.725,133.75,133.69,133.705,41600000.0
2008-12-24 01:02:00,133.705,133.745,133.705,133.74,31200000.0
2008-12-24 01:03:00,133.705,133.73,133.705,133.715,20800000.0
2008-12-24 01:04:00,133.73,133.79,133.715,133.79,12800000.0
2008-12-24 01:05:00,133.805,133.82,133.715,133.725,22200000.0
2008-12-24 01:06:00,133.73,133.73,133.73,133.73,4800000.0
2008-12-24 01:07:00,133.73,133.73,133.73,133.73,6400000.0
2008-12-24 01:08:00,133.73,133.73,133.73,133.73,6400000.0
2008-12-24 01:09:00,133.73,133.73,133.73,133.73,6400000.0
2008-12-24 01:10:00,133.73,133.795,133.73,133.76,81800000.0
2008-12-24 01:11:00,133.77,133.795,133.765,133.795,18600000.0
2008-12-24 01:12:00,133.795,133.81,133.795,133.81,6400000.0
2008-12-24 01:13:00,133.81,133.82,133.805,133.805,4800000.0
2008-12-24 01:14:00,133.82,133.825,133.81,133.825,4800000.0
2008-12-24 01:15:00,133.845,133.85,133.825,133.85,6400000.0
2008-12-24 01:16:00,133.835,133.835,133.835,133.835,1600000.0
2008-12-24 01:17:00,133.81,133.81,133.805,133.805,6400000.0
2008-12-24 01:18:00,133.815,133.865,133.78,133.78,47400000.0
2008-12-24 01:19:00,133.77,133.79,133.745,133.76,45200000.0
2008-12-24 01:20:00,133.735,133.755,133.735,133.755,5200000.0
2008-12-24 01:21:00,133.755,133.76,133.755,133.76,11000000.0
2008-12-24 01:22:00,133.75,133.75,133.75,133.75,3400000.0
2008-12-24 01:23:00,133.765,133.785,133.765,133.785,28200000.0
2008-12-24 01:24:00,133.745,133.754,133.722,133.748,14400000.0
2008-12-24 01:25:00,133.78,133.78,133.78,133.78,1600000.0
2008-12-24 01:26:00,133.755,133.755,133.735,133.735,9000000.0
2008-12-24 01:27:00,133.755,133.8,133.74,133.8,88400000.0
2008-12-24 01:28:00,133.8,133.8,133.755,133.755,19200000.0
2008-12-24 01:29:00,133.755,133.775,133.73,133.77,35200000.0
2008-12-24 01:30:00,133.775,133.81,133.775,133.81,6400000.0
2008-12-24 01:31:00,133.815,133.855,133.815,133.855,16000000.0
2008-12-24 01:32:00,133.85,133.885,133.85,133.885,12800000.0
2008-12-24 01:33:00,133.875,133.965,133.865,133.965,59200000.0
2008-12-24 01:34:00,133.965,133.97,133.915,133.93,22400000.0
2008-12-24 01:35:00,133.93,133.93,133.93,133.93,6400000.0
2008-12-24 01:36:00,133.93,133.93,133.93,133.93,8000000.0
2008-12-24 01:37:00,133.93,133.93,133.93,133.93,6400000.0
2008-12-24 01:38:00,133.93,133.93,133.93,133.93,1600000.0
2008-12-24 01:39:00,133.93,133.935,133.93,133.93,19200000.0
2008-12-24 01:40:00,133.935,133.945,133.93,133.94,46400000.0
2008-12-24 01:41:00,133.94,133.945,133.93,133.935,46400000.0
2008-12-24 01:42:00,133.94,133.94,133.71,133.775,64000000.0
2008-12-24 01:43:00,133.79,133.815,133.71,133.78,65200000.0
2008-12-24 01:44:00,133.78,133.79,133.78,133.78,62400000.0
2008-12-24 01:45:00,133.78,133.78,133.655,133.76,46600000.0
2008-12-24 01:46:00,133.78,133.78,133.655,133.76,13200000.0
2008-12-24 01:47:00,133.78,133.785,133.675,133.78,30400000.0
2008-12-24 01:48:00,133.728,133.742,133.687,133.737,14400000.0
2008-12-24 01:49:00,133.74,133.792,133.688,133.792,24000000.0
2008-12-24 01:50:00,133.719,133.871,133.719,133.83,12800000.0
2008-12-24 01:51:00,133.785,133.795,133.785,133.795,2600000.0
2008-12-24 01:52:00,133.82,133.875,133.815,133.855,49400000.0
2008-12-24 01:53:00,133.82,134.045,133.77,134.0,60000000.0
2008-12-24 01:54:00,134.0,134.0,134.0,134.0,11200000.0
2008-12-24 01:55:00,134.0,134.0,134.0,134.0,14400000.0
2008-12-24 01:56:00,134.0,134.0,133.99,133.99,25600000.0
2008-12-24 01:57:00,134.0,134.0,134.0,134.0,8000000.0
2008-12-24 01:58:00,134.0,134.0,133.86,133.88,24000000.0
2008-12-24 01:59:00,133.885,133.89,133.885,133.885,14400000.0
2008-12-24 02:00:00,133.845,133.9,133.845,133.9,39600000.0
2008-12-24 02:01:00,133.9,133.91,133.895,133.9,19000000.0
2008-12-24 02:02:00,133.91,133.94,133.91,133.94,26600000.0
2008-12-24 02:03:00,133.94,133.95,133.94,133.95,2000000.0
2008-12-24 02:04:00,133.95,133.95,133.77,133.87,23200000.0
2008-12-24 02:05:00,133.87,133.985,133.805,133.985,34800000.0
2008-12-24 02:06:00,133.975,134.08,133.975,134.015,29200000.0
2008-12-24 02:07:00,133.87,134.05,133.85,133.92,17000000.0
2008-12-24 02:08:00,133.94,134.08,133.88,133.88,10200000.0
2008-12-24 02:09:00,134.05,134.05,133.9,134.05,6400000.0
2008-12-24 02:10:00,133.94,134.08,133.895,134.05,16000000.0
2008-12-24 02:11:00,133.88,134.05,133.88,133.91,20600000.0
2008-12-24 02:12:00,133.921,133.973,133.881,133.913,35200000.0
2008-12-24 02:13:00,133.955,133.96,133.92,133.95,12800000.0
2008-12-24 02:14:00,133.945,133.96,133.94,133.96,74800000.0
2008-12-24 02:15:00,133.97,133.97,133.91,133.91,51200000.0
2008-12-24 02:16:00,133.925,134.005,133.885,133.905,22400000.0
2008-12-24 02:17:00,133.9,133.915,133.9,133.905,20800000.0
2008-12-24 02:18:00,133.952,134.019,133.905,133.905,51200000.0
2008-12-24 02:19:00,133.9,134.03,133.89,133.955,23800000.0
2008-12-24 02:20:00,133.954,134.016,133.903,133.935,19200000.0
2008-12-24 02:21:00,133.97,133.98,133.97,133.98,8800000.0
2008-12-24 02:22:00,133.985,133.99,133.98,133.98,9600000.0
2008-12-24 02:23:00,133.97,133.99,133.97,133.99,35600000.0
2008-12-24 02:24:00,133.98,133.99,133.98,133.99,10200000.0
2008-12-24 02:25:00,133.99,133.99,133.99,133.99,4000000.0
2008-12-24 02:26:00,133.985,133.995,133.97,133.98,31200000.0
2008-12-24 02:27:00,133.97,133.975,133.97,133.975,5600000.0
2008-12-24 02:28:00,133.98,134.0,133.97,134.0,6000000.0
2008-12-24 02:29:00,134.015,134.02,133.99,134.005,26600000.0
2008-12-24 02:30:00,134.0,134.025,133.99,134.02,32000000.0
2008-12-24 02:31:00,134.02,134.02,134.02,134.02,4800000.0
2008-12-24 02:32:00,134.02,134.02,133.98,134.0,22400000.0
2008-12-24 02:33:00,134.015,134.03,133.99,134.0,17000000.0
2008-12-24 02:34:00,133.99,133.99,133.93,133.93,11200000.0
2008-12-24 02:35:00,133.945,133.965,133.89,133.965,179000000.0
2008-12-24 02:36:00,133.96,133.965,133.915,133.94,39200000.0
2008-12-24 02:37:00,133.95,133.98,133.94,133.96,29800000.0
2008-12-24 02:38:00,133.97,133.985,133.945,133.945,35200000.0
2008-12-24 02:39:00,133.94,133.94,133.895,133.915,34600000.0
2008-12-24 02:40:00,133.92,133.92,133.92,133.92,1600000.0
2008-12-24 02:41:00,133.915,133.93,133.915,133.915,10400000.0
2008-12-24 02:42:00,133.92,133.92,133.855,133.855,33000000.0
2008-12-24 02:43:00,133.85,133.895,133.84,133.885,50000000.0
2008-12-24 02:44:00,133.9,133.94,133.895,133.92,38400000.0
2008-12-24 02:45:00,133.88,133.91,133.84,133.865,27200000.0
2008-12-24 02:46:00,133.875,133.89,133.845,133.87,40000000.0
2008-12-24 02:47:00,133.87,133.89,133.85,133.88,35200000.0
2008-12-24 02:48:00,133.88,133.88,133.8,133.815,91200000.0
2008-12-24 02:49:00,133.815,133.85,133.775,133.78,73600000.0
2008-12-24 02:50:00,133.8,133.86,133.75,133.79,78400000.0
2008-12-24 02:51:00,133.805,133.83,133.79,133.83,25600000.0
2008-12-24 02:52:00,133.835,133.86,133.76,133.805,96000000.0
2008-12-24 02:53:00,133.815,133.845,133.79,133.79,65600000.0
2008-12-24 02:54:00,133.79,133.835,133.75,133.8,115200000.0
2008-12-24 02:55:00,133.725,133.785,133.68,133.71,110600000.0
2008-12-24 02:56:00,133.725,133.8,133.7,133.7,73600000.0
2008-12-24 02:57:00,133.705,133.705,133.7,133.705,44800000.0
2008-12-24 02:58:00,133.705,133.705,133.545,133.625,121600000.0
2008-12-24 02:59:00,133.625,133.66,133.62,133.625,70400000.0
2008-12-24 03:00:00,133.62,133.66,133.605,133.645,91200000.0
2008-12-24 03:01:00,133.65,133.675,133.64,133.65,17600000.0
2008-12-24 03:02:00,133.64,133.65,133.605,133.63,20800000.0
2008-12-24 03:03:00,133.615,133.665,133.615,133.635,32000000.0
2008-12-24 03:04:00,133.635,133.635,133.535,133.535,67200000.0
2008-12-24 03:05:00,133.545,133.545,133.51,133.515,70400000.0
2008-12-24 03:06:00,133.515,133.525,133.48,133.52,52400000.0
2008-12-24 03:07:00,133.515,133.535,133.47,133.53,70000000.0
2008-12-24 03:08:00,133.53,133.535,133.49,133.51,70400000.0
2008-12-24 03:09:00,133.51,133.535,133.495,133.535,88000000.0
2008-12-24 03:10:00,133.525,133.57,133.525,133.55,92800000.0
2008-12-24 03:11:00,133.545,133.58,133.525,133.58,62400000.0
2008-12-24 03:12:00,133.565,133.64,133.545,133.64,46600000.0
2008-12-24 03:13:00,133.635,133.635,133.58,133.595,30400000.0
2008-12-24 03:14:00,133.6,133.6,133.55,133.585,33600000.0
2008-12-24 03:15:00,133.59,133.645,133.585,133.64,38400000.0
2008-12-24 03:16:00,133.635,133.64,133.565,133.595,64000000.0
2008-12-24 03:17:00,133.605,133.605,133.57,133.595,17600000.0
2008-12-24 03:18:00,133.595,133.61,133.58,133.59,48000000.0
2008-12-24 03:19:00,133.59,133.59,133.57,133.57,75200000.0
2008-12-24 03:20:00,133.57,133.57,133.57,133.57,22400000.0
2008-12-24 03:21:00,133.57,133.57,133.57,133.57,35200000.0
2008-12-24 03:22:00,133.57,133.57,133.47,133.475,56000000.0
2008-12-24 03:23:00,133.49,133.5,133.46,133.49,76800000.0
2008-12-24 03:24:00,133.495,133.535,133.47,133.505,107200000.0
2008-12-24 03:25:00,133.505,133.53,133.495,133.53,49600000.0
2008-12-24 03:26:00,133.52,133.545,133.495,133.505,44800000.0
2008-12-24 03:27:00,133.505,133.54,133.48,133.525,60800000.0
2008-12-24 03:28:00,133.52,133.565,133.485,133.55,52800000.0
2008-12-24 03:29:00,133.525,133.55,133.425,133.46,128000000.0
2008-12-24 03:30:00,133.46,133.475,133.445,133.475,11200000.0
2008-12-24 03:31:00,133.47,133.495,133.47,133.485,12800000.0
2008-12-24 03:32:00,133.495,133.495,133.26,133.31,250400000.0
2008-12-24 03:33:00,133.33,133.405,133.325,133.39,132800000.0
2008-12-24 03:34:00,133.405,133.42,133.385,133.405,103200000.0
2008-12-24 03:35:00,133.405,133.47,133.385,133.47,140800000.0
2008-12-24 03:36:00,133.455,133.465,133.405,133.43,53000000.0
2008-12-24 03:37:00,133.425,133.48,133.41,133.465,111400000.0
2008-12-24 03:38:00,133.465,133.48,133.44,133.465,92800000.0
2008-12-24 03:39:00,133.475,133.635,133.44,133.6,128000000.0
2008-12-24 03:40:00,133.61,133.61,133.485,133.58,63400000.0
2008-12-24 03:41:00,133.585,133.59,133.55,133.55,40000000.0
2008-12-24 03:42:00,133.56,133.575,133.54,133.575,49600000.0
2008-12-24 03:43:00,133.575,133.615,133.53,133.54,38400000.0
2008-12-24 03:44:00,133.555,133.6,133.53,133.59,52800000.0
2008-12-24 03:45:00,133.58,133.59,133.51,133.53,30400000.0
2008-12-24 03:46:00,133.52,133.555,133.46,133.49,126600000.0
2008-12-24 03:47:00,133.48,133.505,133.465,133.47,129600000.0
2008-12-24 03:48:00,133.47,133.47,133.317,133.35,162400000.0
2008-12-24 03:49:00,133.35,133.415,133.345,133.395,136200000.0
2008-12-24 03:50:00,133.38,133.385,133.215,133.3,109200000.0
2008-12-24 03:51:00,133.315,133.365,133.315,133.355,35200000.0
2008-12-24 03:52:00,133.355,133.37,133.31,133.33,72100000.0
2008-12-24 03:53:00,133.34,133.355,133.31,133.32,52100000.0
2008-12-24 03:54:00,133.305,133.34,133.305,133.32,65600000.0
2008-12-24 03:55:00,133.32,133.35,133.32,133.32,41600000.0
2008-12-24 03:56:00,133.325,133.375,133.325,133.355,64800000.0
2008-12-24 03:57:00,133.345,133.41,133.345,133.41,56000000.0
2008-12-24 03:58:00,133.38,133.41,133.365,133.385,36800000.0
2008-12-24 03:59:00,133.375,133.4,133.37,133.4,36800000.0
2008-12-24 04:00:00,133.405,133.41,133.39,133.395,43200000.0
2008-12-24 04:01:00,133.395,133.4,133.37,133.37,57600000.0
2008-12-24 04:02:00,133.365,133.425,133.36,133.41,46400000.0
2008-12-24 04:03:00,133.41,133.45,133.41,133.44,20800000.0
2008-12-24 04:04:00,133.45,133.45,133.435,133.44,4800000.0
2008-12-24 04:05:00,133.45,133.45,133.45,133.45,1600000.0
2008-12-24 04:06:00,133.44,133.455,133.435,133.45,14400000.0
2008-12-24 04:07:00,133.44,133.46,133.435,133.46,38400000.0
2008-12-24 04:08:00,133.46,133.46,133.435,133.45,9600000.0
2008-12-24 04:09:00,133.44,133.505,133.415,133.505,28000000.0
2008-12-24 04:10:00,133.5,133.5,133.44,133.44,44800000.0
2008-12-24 04:11:00,133.455,133.47,133.435,133.44,22400000.0
2008-12-24 04:12:00,133.445,133.46,133.42,133.435,35200000.0
2008-12-24 04:13:00,133.435,133.485,133.425,133.475,30400000.0
2008-12-24 04:14:00,133.475,133.5,133.47,133.475,36800000.0
2008-12-24 04:15:00,133.485,133.485,133.46,133.465,19200000.0
2008-12-24 04:16:00,133.475,133.48,133.46,133.46,14400000.0
2008-12-24 04:17:00,133.46,133.47,133.33,133.425,72000000.0
2008-12-24 04:18:00,133.425,133.425,133.415,133.415,19200000.0
2008-12-24 04:19:00,133.415,133.415,133.345,133.355,51200000.0
2008-12-24 04:20:00,133.37,133.37,133.335,133.34,54400000.0
2008-12-24 04:21:00,133.34,133.38,133.335,133.38,48000000.0
2008-12-24 04:22:00,133.38,133.385,133.33,133.345,104000000.0
2008-12-24 04:23:00,133.36,133.37,133.34,133.36,55200000.0
2008-12-24 04:24:00,133.36,133.375,133.36,133.375,4800000.0
2008-12-24 04:25:00,133.375,133.375,133.375,133.375,3200000.0
2008-12-24 04:26:00,133.39,133.435,133.39,133.42,32000000.0
2008-12-24 04:27:00,133.425,133.475,133.41,133.475,34400000.0
2008-12-24 04:28:00,133.47,133.48,133.47,133.475,20800000.0
2008-12-24 04:29:00,133.49,133.52,133.48,133.52,50600000.0
2008-12-24 04:30:00,133.515,133.54,133.5,133.535,30400000.0
2008-12-24 04:31:00,133.53,133.53,133.46,133.505,70400000.0
2008-12-24 04:32:00,133.505,133.505,133.45,133.46,32000000.0
2008-12-24 04:33:00,133.46,133.46,133.46,133.46,6400000.0
2008-12-24 04:34:00,133.46,133.52,133.46,133.505,76800000.0
2008-12-24 04:35:00,133.505,133.52,133.485,133.495,48000000.0
2008-12-24 04:36:00,133.49,133.49,133.45,133.46,51200000.0
2008-12-24 04:37:00,133.47,133.49,133.455,133.46,46400000.0
2008-12-24 04:38:00,133.47,133.47,133.47,133.47,1600000.0
2008-12-24 04:39:00,133.47,133.505,133.47,133.505,4200000.0
2008-12-24 04:40:00,133.505,133.52,133.475,133.475,6400000.0
2008-12-24 04:41:00,133.485,133.5,133.48,133.5,11200000.0
2008-12-24 04:42:00,133.505,133.515,133.49,133.515,22400000.0
2008-12-24 04:43:00,133.52,133.525,133.475,133.475,34400000.0
2008-12-24 04:44:00,133.49,133.68,133.465,133.68,98200000.0
2008-12-24 04:45:00,133.67,133.685,133.61,133.68,42800000.0
2008-12-24 04:46:00,133.67,133.69,133.655,133.68,11200000.0
2008-12-24 04:47:00,133.675,133.76,133.62,133.76,449600000.0
2008-12-24 04:48:00,133.76,133.76,133.72,133.735,123200000.0
2008-12-24 04:49:00,133.725,133.765,133.705,133.74,57600000.0
2008-12-24 04:50:00,133.74,133.74,133.71,133.71,38400000.0
2008-12-24 04:51:00,133.71,133.72,133.71,133.71,56000000.0
2008-12-24 04:52:00,133.715,133.715,133.71,133.71,25600000.0
2008-12-24 04:53:00,133.71,133.745,133.7,133.71,76800000.0
2008-12-24 04:54:00,133.71,133.72,133.71,133.71,32200000.0
2008-12-24 04:55:00,133.71,133.71,133.71,133.71,22400000.0
2008-12-24 04:56:00,133.71,133.71,133.71,133.71,48000000.0
2008-12-24 04:57:00,133.71,133.72,133.67,133.71,60800000.0
2008-12-24 04:58:00,133.71,133.71,133.67,133.67,60800000.0
2008-12-24 04:59:00,133.7,133.71,133.67,133.71,46400000.0
2008-12-24 05:00:00,133.71,133.71,133.67,133.71,51200000.0
2008-12-24 05:01:00,133.71,133.71,133.62,133.62,63200000.0
2008-12-24 05:02:00,133.635,133.65,133.59,133.615,48800000.0
2008-12-24 05:03:00,133.61,133.61,133.59,133.59,182400000.0
2008-12-24 05:04:00,133.59,133.62,133.59,133.595,77400000.0
2008-12-24 05:05:00,133.6,133.625,133.59,133.59,45800000.0
2008-12-24 05:06:00,133.59,133.59,133.525,133.545,36800000.0
2008-12-24 05:07:00,133.535,133.555,133.505,133.555,78400000.0
2008-12-24 05:08:00,133.555,133.58,133.5,133.555,112000000.0
2008-12-24 05:09:00,133.565,133.59,133.53,133.56,53800000.0
2008-12-24 05:10:00,133.555,133.555,133.535,133.535,22400000.0
2008-12-24 05:11:00,133.535,133.54,133.53,133.53,24000000.0
2008-12-24 05:12:00,133.52,133.52,133.485,133.485,35200000.0
2008-12-24 05:13:00,133.495,133.525,133.48,133.525,27200000.0
2008-12-24 05:14:00,133.52,133.535,133.52,133.52,22400000.0
2008-12-24 05:15:00,133.52,133.52,133.52,133.52,11200000.0
2008-12-24 05:16:00,133.52,133.52,133.52,133.52,4800000.0
2008-12-24 05:17:00,133.52,133.54,133.515,133.52,40000000.0
2008-12-24 05:18:00,133.52,133.53,133.515,133.525,27200000.0
2008-12-24 05:19:00,133.535,133.56,133.535,133.55,32000000.0
2008-12-24 05:20:00,133.56,133.57,133.545,133.565,25600000.0
2008-12-24 05:21:00,133.58,133.6,133.575,133.585,16000000.0
2008-12-24 05:22:00,133.58,133.59,133.57,133.575,12800000.0
2008-12-24 05:23:00,133.57,133.6,133.56,133.56,28000000.0
2008-12-24 05:24:00,133.565,133.585,133.545,133.57,32000000.0
2008-12-24 05:25:00,133.575,133.59,133.575,133.59,11200000.0
2008-12-24 05:26:00,133.58,133.58,133.57,133.58,11200000.0
2008-12-24 05:27:00,133.585,133.585,133.555,133.57,44800000.0
2008-12-24 05:28:00,133.575,133.6,133.57,133.6,25600000.0
2008-12-24 05:29:00,133.595,133.595,133.58,133.58,4800000.0
2008-12-24 05:30:00,133.595,133.595,133.595,133.595,1600000.0
2008-12-24 05:31:00,133.6,133.605,133.59,133.595,12800000.0
2008-12-24 05:32:00,133.59,133.605,133.59,133.595,11200000.0
2008-12-24 05:33:00,133.605,133.635,133.54,133.635,73600000.0
2008-12-24 05:34:00,133.635,133.635,133.61,133.63,17600000.0
2008-12-24 05:35:00,133.625,133.645,133.6,133.63,52800000.0
2008-12-24 05:36:00,133.635,133.64,133.625,133.64,32000000.0
2008-12-24 05:37:00,133.64,133.645,133.605,133.615,30400000.0
2008-12-24 05:38:00,133.615,133.625,133.605,133.62,44800000.0
2008-12-24 05:39:00,133.62,133.63,133.595,133.625,28800000.0
2008-12-24 05:40:00,133.62,133.625,133.605,133.605,22400000.0
2008-12-24 05:41:00,133.61,133.615,133.59,133.615,73600000.0
2008-12-24 05:42:00,133.615,133.645,133.59,133.595,72000000.0
2008-12-24 05:43:00,133.59,133.645,133.59,133.615,92800000.0
2008-12-24 05:44:00,133.63,133.63,133.61,133.62,38400000.0
2008-12-24 05:45:00,133.62,133.65,133.62,133.645,38400000.0
2008-12-24 05:46:00,133.635,133.66,133.615,133.66,22400000.0
2008-12-24 05:47:00,133.67,133.675,133.63,133.66,62800000.0
2008-12-24 05:48:00,133.675,133.675,133.645,133.66,24000000.0
2008-12-24 05:49:00,133.655,133.675,133.655,133.675,9600000.0
2008-12-24 05:50:00,133.68,133.68,133.645,133.67,25600000.0
2008-12-24 05:51:00,133.655,133.665,133.62,133.65,185000000.0
2008-12-24 05:52:00,133.665,133.685,133.665,133.67,4800000.0
2008-12-24 05:53:00,133.665,133.69,133.665,133.69,11200000.0
2008-12-24 05:54:00,133.68,133.725,133.675,133.68,40000000.0
2008-12-24 05:55:00,133.68,133.68,133.595,133.595,20800000.0
2008-12-24 05:56:00,133.6,133.635,133.575,133.625,62400000.0
2008-12-24 05:57:00,133.63,133.63,133.63,133.63,1600000.0
2008-12-24 05:58:00,133.625,133.63,133.62,133.62,12800000.0
2008-12-24 05:59:00,133.635,133.69,133.62,133.665,62400000.0
2008-12-24 06:00:00,133.66,133.66,133.61,133.645,20800000.0
2008-12-24 06:01:00,133.65,133.695,133.64,133.695,8000000.0
2008-12-24 06:02:00,133.72,133.72,133.685,133.7,47400000.0
2008-12-24 06:03:00,133.69,133.69,133.665,133.665,9600000.0
2008-12-24 06:04:00,133.675,133.69,133.675,133.685,12800000.0
2008-12-24 06:05:00,133.67,133.67,133.67,133.67,8000000.0
2008-12-24 06:06:00,133.67,133.67,133.67,133.67,4800000.0
2008-12-24 06:07:00,133.67,133.705,133.66,133.67,56000000.0
2008-12-24 06:08:00,133.695,133.7,133.66,133.7,25600000.0
2008-12-24 06:09:00,133.7,133.825,133.7,133.755,67200000.0
2008-12-24 06:10:00,133.75,133.79,133.75,133.79,40000000.0
2008-12-24 06:11:00,133.785,133.79,133.75,133.75,8000000.0
2008-12-24 06:12:00,133.765,133.765,133.75,133.75,34400000.0
2008-12-24 06:13:00,133.75,133.75,133.75,133.75,9600000.0
2008-12-24 06:14:00,133.75,133.75,133.75,133.75,3200000.0
2008-12-24 06:15:00,133.75,133.75,133.75,133.75,6400000.0
2008-12-24 06:16:00,133.75,133.75,133.75,133.75,8000000.0
2008-12-24 06:17:00,133.765,133.765,133.75,133.75,11200000.0
2008-12-24 06:18:00,133.75,133.755,133.75,133.755,11200000.0
2008-12-24 06:19:00,133.755,133.755,133.75,133.75,27200000.0
2008-12-24 06:20:00,133.75,133.75,133.75,133.75,14400000.0
2008-12-24 06:21:00,133.75,133.75,133.75,133.75,12800000.0
2008-12-24 06:22:00,133.75,133.75,133.75,133.75,48000000.0
2008-12-24 06:23:00,133.75,133.77,133.745,133.75,44000000.0
2008-12-24 06:24:00,133.755,133.795,133.75,133.79,64600000.0
2008-12-24 06:25:00,133.785,133.81,133.785,133.805,9600000.0
2008-12-24 06:26:00,133.8,133.84,133.8,133.84,12800000.0
2008-12-24 06:27:00,133.84,133.855,133.792,133.845,45000000.0
2008-12-24 06:28:00,133.845,133.845,133.82,133.825,28800000.0
2008-12-24 06:29:00,133.835,133.835,133.81,133.81,16000000.0
2008-12-24 06:30:00,133.805,133.805,133.78,133.78,37800000.0
2008-12-24 06:31:00,133.78,133.79,133.78,133.79,16000000.0
2008-12-24 06:32:00,133.785,133.785,133.78,133.78,28800000.0
2008-12-24 06:33:00,133.78,133.8,133.78,133.8,12800000.0
2008-12-24 06:34:00,133.8,133.8,133.78,133.785,19200000.0
2008-12-24 06:35:00,133.8,133.8,133.78,133.78,32000000.0
2008-12-24 06:36:00,133.78,133.78,133.69,133.715,59200000.0
2008-12-24 06:37:00,133.715,133.72,133.65,133.655,20800000.0
2008-12-24 06:38:00,133.67,133.67,133.585,133.61,54400000.0
2008-12-24 06:39:00,133.625,133.64,133.585,133.63,41600000.0
2008-12-24 06:40:00,133.64,133.645,133.59,133.635,40000000.0
2008-12-24 06:41:00,133.625,133.65,133.62,133.62,62400000.0
2008-12-24 06:42:00,133.63,133.64,133.615,133.625,67200000.0
2008-12-24 06:43:00,133.625,133.65,133.625,133.63,17600000.0
2008-12-24 06:44:00,133.635,133.65,133.615,133.63,43200000.0
2008-12-24 06:45:00,133.625,133.64,133.625,133.635,12800000.0
2008-12-24 06:46:00,133.625,133.635,133.625,133.635,4800000.0
2008-12-24 06:47:00,133.64,133.65,133.62,133.62,27200000.0
2008-12-24 06:48:00,133.635,133.635,133.6,133.605,32000000.0
2008-12-24 06:49:00,133.605,133.615,133.585,133.61,45800000.0
2008-12-24 06:50:00,133.61,133.625,133.595,133.595,35200000.0
2008-12-24 06:51:00,133.59,133.61,133.585,133.6,20800000.0
2008-12-24 06:52:00,133.595,133.595,133.575,133.575,33800000.0
2008-12-24 06:53:00,133.58,133.6,133.57,133.58,48200000.0
2008-12-24 06:54:00,133.585,133.59,133.58,133.585,14400000.0
2008-12-24 06:55:00,133.595,133.61,133.585,133.61,22400000.0
2008-12-24 06:56:00,133.61,133.63,133.61,133.615,20800000.0
2008-12-24 06:57:00,133.61,133.63,133.61,133.625,37600000.0
2008-12-24 06:58:00,133.625,133.645,133.625,133.645,47800000.0
2008-12-24 06:59:00,133.63,133.63,133.625,133.63,19800000.0
2008-12-24 07:00:00,133.625,133.645,133.625,133.645,27200000.0
2008-12-24 07:01:00,133.65,133.65,133.635,133.635,30400000.0
2008-12-24 07:02:00,133.635,133.665,133.635,133.64,24000000.0
2008-12-24 07:03:00,133.64,133.64,133.64,133.64,19200000.0
2008-12-24 07:04:00,133.64,133.64,133.64,133.64,4800000.0
2008-12-24 07:05:00,133.64,133.665,133.64,133.665,48000000.0
2008-12-24 07:06:00,133.665,133.665,133.625,133.625,9600000.0
2008-12-24 07:07:00,133.625,133.635,133.61,133.635,30400000.0
2008-12-24 07:08:00,133.65,133.65,133.61,133.62,69600000.0
2008-12-24 07:09:00,133.61,133.635,133.61,133.625,64000000.0
2008-12-24 07:10:00,133.635,133.635,133.61,133.61,33600000.0
2008-12-24 07:11:00,133.61,133.61,133.61,133.61,22000000.0
2008-12-24 07:12:00,133.61,133.61,133.505,133.51,51200000.0
2008-12-24 07:13:00,133.51,133.51,133.5,133.51,10400000.0
2008-12-24 07:14:00,133.51,133.51,133.51,133.51,7200000.0
2008-12-24 07:15:00,133.51,133.51,133.51,133.51,10000000.0
2008-12-24 07:16:00,133.51,133.51,133.51,133.51,8400000.0
2008-12-24 07:17:00,133.51,133.51,133.45,133.51,26800000.0
2008-12-24 07:18:00,133.51,133.53,133.505,133.51,64400000.0
2008-12-24 07:19:00,133.51,133.51,133.51,133.51,30400000.0
2008-12-24 07:20:00,133.51,133.52,133.51,133.51,16000000.0
2008-12-24 07:21:00,133.51,133.51,133.36,133.4,84800000.0
2008-12-24 07:22:00,133.395,133.44,133.39,133.435,103000000.0
2008-12-24 07:23:00,133.435,133.435,133.38,133.39,72800000.0
2008-12-24 07:24:00,133.39,133.39,133.39,133.39,67200000.0
2008-12-24 07:25:00,133.39,133.4,133.39,133.4,32000000.0
2008-12-24 07:26:00,133.405,133.435,133.4,133.435,14400000.0
2008-12-24 07:27:00,133.435,133.455,133.385,133.42,33600000.0
2008-12-24 07:28:00,133.415,133.455,133.415,133.455,17000000.0
2008-12-24 07:29:00,133.455,133.46,133.44,133.445,20800000.0
2008-12-24 07:30:00,133.44,133.455,133.44,133.455,12800000.0
2008-12-24 07:31:00,133.455,133.47,133.455,133.47,8000000.0
2008-12-24 07:32:00,133.46,133.47,133.455,133.47,4800000.0
2008-12-24 07:33:00,133.47,133.56,133.38,133.56,345600000.0
2008-12-24 07:34:00,133.535,133.56,133.535,133.535,40800000.0
2008-12-24 07:35:00,133.555,133.56,133.535,133.56,19200000.0
2008-12-24 07:36:00,133.56,133.56,133.535,133.555,86400000.0
2008-12-24 07:37:00,133.415,133.54,133.415,133.47,59200000.0
2008-12-24 07:38:00,133.47,133.47,133.47,133.47,9600000.0
2008-12-24 07:39:00,133.47,133.47,133.47,133.47,17600000.0
2008-12-24 07:40:00,133.47,133.47,133.46,133.46,46400000.0
2008-12-24 07:41:00,133.47,133.47,133.43,133.46,40000000.0
2008-12-24 07:42:00,133.47,133.47,133.43,133.47,22400000.0
2008-12-24 07:43:00,133.47,133.47,133.43,133.47,33600000.0
2008-12-24 07:44:00,133.46,133.47,133.46,133.47,17600000.0
2008-12-24 07:45:00,133.47,133.47,133.47,133.47,41600000.0
2008-12-24 07:46:00,133.47,133.47,133.47,133.47,27200000.0
2008-12-24 07:47:00,133.47,133.47,133.47,133.47,33600000.0
2008-12-24 07:48:00,133.475,133.55,133.47,133.55,48800000.0
2008-12-24 07:49:00,133.545,133.58,133.545,133.56,40000000.0
2008-12-24 07:50:00,133.555,133.565,133.555,133.565,3200000.0
2008-12-24 07:51:00,133.555,133.575,133.54,133.54,36200000.0
2008-12-24 07:52:00,133.535,133.535,133.525,133.525,12800000.0
2008-12-24 07:53:00,133.53,133.53,133.44,133.485,97200000.0
2008-12-24 07:54:00,133.495,133.495,133.48,133.495,14400000.0
2008-12-24 07:55:00,133.485,133.495,133.42,133.42,14400000.0
2008-12-24 07:56:00,133.43,133.495,133.43,133.48,36800000.0
2008-12-24 07:57:00,133.485,133.485,133.46,133.475,20800000.0
2008-12-24 07:58:00,133.434,133.467,133.434,133.464,19000000.0
2008-12-24 07:59:00,133.49,133.495,133.48,133.48,8000000.0
2008-12-24 08:00:00,133.485,133.53,133.46,133.46,18600000.0
2008-12-24 08:01:00,133.45,133.46,133.42,133.42,22400000.0
2008-12-24 08:02:00,133.42,133.43,133.37,133.41,71400000.0
2008-12-24 08:03:00,133.42,133.455,133.37,133.395,32000000.0
2008-12-24 08:04:00,133.39,133.435,133.365,133.405,84800000.0
2008-12-24 08:05:00,133.415,133.445,133.41,133.425,64000000.0
2008-12-24 08:06:00,133.425,133.44,133.425,133.44,6400000.0
2008-12-24 08:07:00,133.43,133.605,133.43,133.605,28800000.0
2008-12-24 08:08:00,133.615,133.66,133.615,133.66,97600000.0
2008-12-24 08:09:00,133.65,133.7,133.635,133.64,137600000.0
2008-12-24 08:10:00,133.64,133.64,133.475,133.515,59200000.0
2008-12-24 08:11:00,133.525,133.675,133.525,133.675,70400000.0
2008-12-24 08:12:00,133.685,133.695,133.625,133.685,105600000.0
2008-12-24 08:13:00,133.685,133.71,133.665,133.68,65600000.0
2008-12-24 08:14:00,133.695,133.77,133.695,133.77,89600000.0
2008-12-24 08:15:00,133.745,133.745,133.63,133.725,79400000.0
2008-12-24 08:16:00,133.715,133.81,133.715,133.75,83200000.0
2008-12-24 08:17:00,133.75,133.755,133.75,133.75,96000000.0
2008-12-24 08:18:00,133.75,133.77,133.75,133.75,102400000.0
2008-12-24 08:19:00,133.75,133.75,133.635,133.68,88000000.0
2008-12-24 08:20:00,133.7,133.77,133.7,133.77,38400000.0
2008-12-24 08:21:00,133.775,133.775,133.71,133.71,84800000.0
2008-12-24 08:22:00,133.71,133.71,133.71,133.71,44800000.0
2008-12-24 08:23:00,133.71,133.71,133.71,133.71,16000000.0
2008-12-24 08:24:00,133.71,133.71,133.71,133.71,9600000.0
2008-12-24 08:25:00,133.71,133.71,133.71,133.71,32000000.0
2008-12-24 08:26:00,133.71,133.71,133.64,133.64,20800000.0
2008-12-24 08:27:00,133.65,133.71,133.62,133.695,86400000.0
2008-12-24 08:28:00,133.64,133.75,133.64,133.725,67200000.0
2008-12-24 08:29:00,133.735,133.74,133.695,133.71,65600000.0
2008-12-24 08:30:00,133.71,133.71,133.71,133.71,48000000.0
2008-12-24 08:31:00,133.71,133.71,133.655,133.655,41600000.0
2008-12-24 08:32:00,133.59,133.67,133.59,133.605,49600000.0
2008-12-24 08:33:00,133.63,133.68,133.605,133.68,65600000.0
2008-12-24 08:34:00,133.68,133.705,133.63,133.685,59200000.0
2008-12-24 08:35:00,133.685,133.83,133.685,133.81,52800000.0
2008-12-24 08:36:00,133.805,133.805,133.74,133.755,54400000.0
2008-12-24 08:37:00,133.75,133.75,133.75,133.75,44800000.0
2008-12-24 08:38:00,133.76,133.775,133.75,133.75,57600000.0
2008-12-24 08:39:00,133.79,133.82,133.785,133.8,25000000.0
2008-12-24 08:40:00,133.81,133.85,133.77,133.785,44000000.0
2008-12-24 08:41:00,133.825,133.84,133.77,133.81,60800000.0
2008-12-24 08:42:00,133.81,133.83,133.77,133.77,39600000.0
2008-12-24 08:43:00,133.78,133.78,133.78,133.78,8400000.0
2008-12-24 08:44:00,133.78,133.78,133.78,133.78,72800000.0
2008-12-24 08:45:00,133.78,133.78,133.78,133.78,12000000.0
2008-12-24 08:46:00,133.78,133.795,133.78,133.78,24400000.0
2008-12-24 08:47:00,133.78,133.785,133.78,133.785,47600000.0
2008-12-24 08:48:00,133.78,133.78,133.74,133.78,13600000.0
2008-12-24 08:49:00,133.78,133.785,133.78,133.78,37200000.0
2008-12-24 08:50:00,133.78,133.805,133.77,133.77,19200000.0
2008-12-24 08:51:00,133.795,133.81,133.77,133.79,15600000.0
2008-12-24 08:52:00,133.79,133.79,133.78,133.78,36000000.0
2008-12-24 08:53:00,133.78,133.785,133.78,133.78,24400000.0
2008-12-24 08:54:00,133.78,133.78,133.78,133.78,15200000.0
2008-12-24 08:55:00,133.79,133.79,133.79,133.79,1600000.0
2008-12-24 08:56:00,133.78,133.78,133.74,133.78,12800000.0
2008-12-24 08:57:00,133.78,133.78,133.685,133.71,40000000.0
2008-12-24 08:58:00,133.72,133.735,133.68,133.69,22400000.0
2008-12-24 08:59:00,133.69,133.69,133.68,133.68,11200000.0
2008-12-24 09:00:00,133.68,133.69,133.67,133.67,17600000.0
2008-12-24 09:01:00,133.615,133.67,133.615,133.67,25600000.0
2008-12-24 09:02:00,133.67,133.67,133.67,133.67,1600000.0
2008-12-24 09:03:00,133.67,133.67,133.545,133.57,113200000.0
2008-12-24 09:04:00,133.57,133.585,133.43,133.54,208000000.0
2008-12-24 09:05:00,133.525,133.545,133.48,133.48,214400000.0
2008-12-24 09:06:00,133.48,133.51,133.48,133.5,40800000.0
2008-12-24 09:07:00,133.49,133.51,133.475,133.49,58200000.0
2008-12-24 09:08:00,133.485,133.52,133.475,133.485,122000000.0
2008-12-24 09:09:00,133.49,133.5,133.49,133.49,28000000.0
2008-12-24 09:10:00,133.49,133.505,133.48,133.48,57200000.0
2008-12-24 09:11:00,133.48,133.5,133.48,133.48,113000000.0
2008-12-24 09:12:00,133.48,133.5,133.48,133.5,84600000.0
2008-12-24 09:13:00,133.495,133.52,133.47,133.48,142200000.0
2008-12-24 09:14:00,133.48,133.505,133.48,133.495,70800000.0
2008-12-24 09:15:00,133.5,133.525,133.48,133.51,191600000.0
2008-12-24 09:16:00,133.51,133.59,133.495,133.59,86800000.0
2008-12-24 09:17:00,133.59,133.645,133.545,133.61,86400000.0
2008-12-24 09:18:00,133.61,133.61,133.61,133.61,14400000.0
2008-12-24 09:19:00,133.61,133.61,133.495,133.515,69200000.0
2008-12-24 09:20:00,133.51,133.575,133.51,133.575,44800000.0
2008-12-24 09:21:00,133.575,133.59,133.52,133.535,79200000.0
2008-12-24 09:22:00,133.535,133.535,133.525,133.53,110400000.0
2008-12-24 09:23:00,133.53,133.54,133.52,133.52,226400000.0
2008-12-24 09:24:00,133.52,133.54,133.52,133.54,83200000.0
2008-12-24 09:25:00,133.565,133.59,133.55,133.58,80000000.0
2008-12-24 09:26:00,133.57,133.6,133.57,133.59,48000000.0
2008-12-24 09:27:00,133.595,133.605,133.595,133.605,6400000.0
2008-12-24 09:28:00,133.605,133.65,133.6,133.6,64000000.0
2008-12-24 09:29:00,133.625,133.7,133.625,133.7,46400000.0
2008-12-24 09:30:00,133.695,133.7,133.52,133.52,120400000.0
2008-12-24 09:31:00,133.51,133.55,133.51,133.545,90400000.0
2008-12-24 09:32:00,133.545,133.55,133.5,133.53,136200000.0
2008-12-24 09:33:00,133.525,133.53,133.5,133.51,71400000.0
2008-12-24 09:34:00,133.505,133.525,133.475,133.525,73600000.0
2008-12-24 09:35:00,133.515,133.585,133.495,133.5,95400000.0
2008-12-24 09:36:00,133.505,133.55,133.505,133.55,49000000.0
2008-12-24 09:37:00,133.55,133.55,133.475,133.53,66400000.0
2008-12-24 09:38:00,133.54,133.55,133.495,133.515,114600000.0
2008-12-24 09:39:00,133.52,133.54,133.515,133.54,53600000.0
2008-12-24 09:40:00,133.54,133.54,133.5,133.5,81200000.0
2008-12-24 09:41:00,133.5,133.505,133.5,133.5,56400000.0
2008-12-24 09:42:00,133.5,133.51,133.5,133.5,74800000.0
2008-12-24 09:43:00,133.5,133.51,133.5,133.5,112800000.0
2008-12-24 09:44:00,133.5,133.545,133.5,133.505,199000000.0
2008-12-24 09:45:00,133.505,133.535,133.5,133.535,164000000.0
2008-12-24 09:46:00,133.535,133.585,133.525,133.535,116400000.0
2008-12-24 09:47:00,133.545,133.6,133.475,133.515,129600000.0
2008-12-24 09:48:00,133.515,133.515,133.475,133.48,69600000.0
2008-12-24 09:49:00,133.48,133.485,133.48,133.48,22400000.0
2008-12-24 09:50:00,133.49,133.505,133.48,133.48,38400000.0
2008-12-24 09:51:00,133.48,133.48,133.415,133.48,35200000.0
2008-12-24 09:52:00,133.48,133.48,133.455,133.455,24000000.0
2008-12-24 09:53:00,133.46,133.48,133.405,133.48,62400000.0
2008-12-24 09:54:00,133.48,133.48,133.41,133.465,65600000.0
2008-12-24 09:55:00,133.48,133.485,133.48,133.48,16000000.0
2008-12-24 09:56:00,133.48,133.49,133.48,133.48,100800000.0
2008-12-24 09:57:00,133.48,133.565,133.48,133.565,45800000.0
2008-12-24 09:58:00,133.565,133.625,133.565,133.615,67200000.0
2008-12-24 09:59:00,133.605,133.635,133.54,133.57,96000000.0
2008-12-24 10:00:00,133.56,133.62,133.545,133.57,96800000.0
2008-12-24 10:01:00,133.57,133.67,133.57,133.64,80800000.0
2008-12-24 10:02:00,133.63,133.65,133.535,133.61,274400002.0
2008-12-24 10:03:00,133.615,133.695,133.58,133.66,231400000.0
2008-12-24 10:04:00,133.66,133.66,133.55,133.57,115200000.0
2008-12-24 10:05:00,133.56,133.575,133.545,133.555,101000000.0
2008-12-24 10:06:00,133.565,133.565,133.555,133.56,27200000.0
2008-12-24 10:07:00,133.555,133.585,133.54,133.58,51400000.0
2008-12-24 10:08:00,133.58,133.585,133.435,133.445,183400000.0
2008-12-24 10:09:00,133.445,133.495,133.37,133.435,262400000.0
2008-12-24 10:10:00,133.43,133.44,133.4,133.44,253600000.0
2008-12-24 10:11:00,133.445,133.465,133.39,133.42,100800000.0
2008-12-24 10:12:00,133.42,133.43,133.42,133.42,97600000.0
2008-12-24 10:13:00,133.42,133.42,133.42,133.42,24000000.0
2008-12-24 10:14:00,133.42,133.42,133.255,133.26,96800000.0
2008-12-24 10:15:00,133.27,133.375,133.27,133.33,150200000.0
2008-12-24 10:16:00,133.33,133.33,133.12,133.22,188200000.0
2008-12-24 10:17:00,133.225,133.265,133.18,133.185,120000000.0
2008-12-24 10:18:00,133.185,133.225,133.155,133.225,76200000.0
2008-12-24 10:19:00,133.23,133.23,133.225,133.225,8000000.0
2008-12-24 10:20:00,133.22,133.25,133.21,133.21,103200000.0
2008-12-24 10:21:00,133.21,133.24,133.19,133.195,105800000.0
2008-12-24 10:22:00,133.205,133.23,133.19,133.23,150400000.0
2008-12-24 10:23:00,133.23,133.255,133.18,133.22,200800000.0
2008-12-24 10:24:00,133.22,133.26,133.22,133.23,80000000.0
2008-12-24 10:25:00,133.23,133.23,133.205,133.21,125600000.0
2008-12-24 10:26:00,133.21,133.27,133.205,133.23,120000000.0
2008-12-24 10:27:00,133.235,133.255,133.185,133.225,172000000.0
2008-12-24 10:28:00,133.23,133.23,133.18,133.205,172800000.0
2008-12-24 10:29:00,133.2,133.2,133.075,133.13,172000000.0
2008-12-24 10:30:00,133.135,133.195,133.11,133.195,79200000.0
2008-12-24 10:31:00,133.205,133.23,133.195,133.195,60800000.0
2008-12-24 10:32:00,133.195,133.195,133.03,133.055,180800000.0
2008-12-24 10:33:00,133.07,133.1,133.065,133.1,158400000.0
2008-12-24 10:34:00,133.1,133.115,133.045,133.105,116800000.0
2008-12-24 10:35:00,133.105,133.195,133.095,133.12,226400000.0
2008-12-24 10:36:00,133.12,133.175,133.12,133.15,126400000.0
2008-12-24 10:37:00,133.165,133.17,133.135,133.165,94400000.0
2008-12-24 10:38:00,133.18,133.2,133.16,133.17,70400000.0
2008-12-24 10:39:00,133.165,133.165,133.035,133.095,175200000.0
2008-12-24 10:40:00,133.1,133.11,133.03,133.1,97600000.0
2008-12-24 10:41:00,133.105,133.105,133.015,133.095,118400000.0
2008-12-24 10:42:00,133.09,133.095,133.065,133.085,88000000.0
2008-12-24 10:43:00,133.085,133.085,133.04,133.08,161600000.0
2008-12-24 10:44:00,133.085,133.11,133.08,133.095,115200000.0
2008-12-24 10:45:00,133.095,133.125,133.06,133.105,156800000.0
2008-12-24 10:46:00,133.12,133.16,133.115,133.16,147200000.0
2008-12-24 10:47:00,133.155,133.18,133.09,133.1,90400000.0
2008-12-24 10:48:00,133.1,133.115,133.095,133.1,172800000.0
2008-12-24 10:49:00,133.1,133.19,133.1,133.18,126400000.0
2008-12-24 10:50:00,133.18,133.255,133.15,133.24,138600000.0
2008-12-24 10:51:00,133.24,133.325,133.24,133.31,91200000.0
2008-12-24 10:52:00,133.31,133.35,133.265,133.325,152000000.0
2008-12-24 10:53:00,133.33,133.33,133.185,133.2,121600000.0
2008-12-24 10:54:00,133.195,133.22,133.095,133.11,117600000.0
2008-12-24 10:55:00,133.11,133.11,133.11,133.11,40000000.0
2008-12-24 10:56:00,133.11,133.18,133.11,133.18,104000000.0
2008-12-24 10:57:00,133.18,133.185,133.11,133.145,102400000.0
2008-12-24 10:58:00,133.11,133.145,133.11,133.12,121600000.0
2008-12-24 10:59:00,133.12,133.125,132.92,132.92,214400000.0
2008-12-24 11:00:00,132.92,133.005,132.9,132.9,163200000.0
2008-12-24 11:01:00,133.015,133.065,132.95,132.995,140800000.0
2008-12-24 11:02:00,133.0,133.07,132.97,132.97,154400000.0
2008-12-24 11:03:00,132.97,133.035,132.97,133.035,100200000.0
2008-12-24 11:04:00,133.03,133.035,133.015,133.03,80000000.0
2008-12-24 11:05:00,133.025,133.03,132.985,133.005,75200000.0
2008-12-24 11:06:00,133.005,133.16,132.99,133.1,151400000.0
2008-12-24 11:07:00,133.12,133.13,132.96,132.975,138400000.0
2008-12-24 11:08:00,132.97,133.055,132.955,133.04,104200000.0
2008-12-24 11:09:00,133.05,133.05,133.01,133.02,98400000.0
2008-12-24 11:10:00,133.035,133.1,133.035,133.1,130400000.0
2008-12-24 11:11:00,133.105,133.115,132.985,133.08,88000000.0
2008-12-24 11:12:00,133.075,133.075,133.05,133.055,28800000.0
2008-12-24 11:13:00,133.04,133.055,133.01,133.01,49600000.0
2008-12-24 11:14:00,133.015,133.075,133.0,133.045,110400000.0
2008-12-24 11:15:00,133.04,133.09,133.015,133.06,187600000.0
2008-12-24 11:16:00,133.06,133.07,133.04,133.045,151200000.0
2008-12-24 11:17:00,133.045,133.055,133.04,133.04,96000000.0
2008-12-24 11:18:00,133.04,133.04,132.875,132.915,234600000.0
2008-12-24 11:19:00,132.915,132.94,132.855,132.91,107200000.0
2008-12-24 11:20:00,132.92,132.935,132.905,132.93,155200000.0
2008-12-24 11:21:00,132.935,132.965,132.885,132.94,272800000.0
2008-12-24 11:22:00,132.94,132.99,132.925,132.94,161600000.0
2008-12-24 11:23:00,132.955,132.975,132.92,132.95,83200000.0
2008-12-24 11:24:00,132.96,133.0,132.955,133.0,129600000.0
2008-12-24 11:25:00,133.0,133.045,132.99,133.04,200000000.0
2008-12-24 11:26:00,133.05,133.08,133.0,133.01,120800000.0
2008-12-24 11:27:00,133.01,133.125,132.995,133.11,348200000.0
2008-12-24 11:28:00,133.11,133.165,133.1,133.125,450800000.0
2008-12-24 11:29:00,133.125,133.25,133.11,133.25,237200000.0
2008-12-24 11:30:00,133.24,133.27,133.2,133.24,153600000.0
2008-12-24 11:31:00,133.25,133.265,133.245,133.26,68800000.0
2008-12-24 11:32:00,133.265,133.265,133.075,133.09,182600000.0
2008-12-24 11:33:00,133.09,133.125,133.045,133.095,84800000.0
2008-12-24 11:34:00,133.1,133.125,133.06,133.075,92800000.0
2008-12-24 11:35:00,133.08,133.2,133.08,133.18,89600000.0
2008-12-24 11:36:00,133.185,133.295,133.185,133.295,151200000.0
2008-12-24 11:37:00,133.3,133.335,133.255,133.255,192800000.0
2008-12-24 11:38:00,133.26,133.275,133.205,133.26,152800000.0
2008-12-24 11:39:00,133.255,133.255,133.215,133.22,65600000.0
2008-12-24 11:40:00,133.22,133.22,133.22,133.22,35200000.0
2008-12-24 11:41:00,133.22,133.22,133.22,133.22,12800000.0
2008-12-24 11:42:00,133.22,133.22,133.22,133.22,30400000.0
2008-12-24 11:43:00,133.22,133.27,133.22,133.25,68800000.0
2008-12-24 11:44:00,133.25,133.375,133.25,133.37,177000000.0
2008-12-24 11:45:00,133.375,133.43,133.37,133.43,160000000.0
2008-12-24 11:46:00,133.45,133.505,133.435,133.505,55200000.0
2008-12-24 11:47:00,133.51,133.64,133.445,133.455,242800000.0
2008-12-24 11:48:00,133.46,133.47,133.41,133.41,134400000.0
2008-12-24 11:49:00,133.41,133.41,133.19,133.31,150600000.0
2008-12-24 11:50:00,133.295,133.31,133.23,133.235,154200000.0
2008-12-24 11:51:00,133.25,133.33,133.25,133.315,35200000.0
2008-12-24 11:52:00,133.325,133.345,133.29,133.29,28800000.0
2008-12-24 11:53:00,133.29,133.29,133.185,133.205,83200000.0
2008-12-24 11:54:00,133.19,133.23,133.165,133.185,148800000.0
2008-12-24 11:55:00,133.185,133.205,133.145,133.145,247200000.0
2008-12-24 11:56:00,133.165,133.215,133.16,133.205,136000000.0
2008-12-24 11:57:00,133.19,133.305,133.185,133.305,189600000.0
2008-12-24 11:58:00,133.275,133.34,133.275,133.335,60800000.0
2008-12-24 11:59:00,133.33,133.335,133.305,133.315,43800000.0
2008-12-24 12:00:00,133.315,133.335,133.28,133.285,112200000.0
2008-12-24 12:01:00,133.28,133.29,133.28,133.28,27200000.0
2008-12-24 12:02:00,133.28,133.31,133.27,133.28,132000000.0
2008-12-24 12:03:00,133.28,133.28,133.235,133.255,104400000.0
2008-12-24 12:04:00,133.265,133.315,133.245,133.315,135800000.0
2008-12-24 12:05:00,133.32,133.495,133.305,133.44,192600000.0
2008-12-24 12:06:00,133.44,133.44,133.31,133.31,91200000.0
2008-12-24 12:07:00,133.31,133.31,133.11,133.175,122400000.0
2008-12-24 12:08:00,133.15,133.205,133.115,133.205,264400000.0
2008-12-24 12:09:00,133.205,133.21,133.165,133.17,90400000.0
2008-12-24 12:10:00,133.175,133.185,133.085,133.155,175000000.0
2008-12-24 12:11:00,133.155,133.35,133.155,133.305,166600000.0
2008-12-24 12:12:00,133.295,133.32,133.22,133.235,252800000.0
2008-12-24 12:13:00,133.235,133.245,133.085,133.105,189600000.0
2008-12-24 12:14:00,133.115,133.16,133.115,133.155,183200000.0
2008-12-24 12:15:00,133.14,133.16,132.98,133.03,263800000.0
2008-12-24 12:16:00,133.025,133.19,133.02,133.12,338800000.0
2008-12-24 12:17:00,133.105,133.105,133.07,133.07,83200000.0
2008-12-24 12:18:00,133.07,133.07,132.91,132.92,106800000.0
2008-12-24 12:19:00,132.92,132.92,132.863,132.92,52800000.0
2008-12-24 12:20:00,132.882,132.95,132.83,132.925,134400000.0
2008-12-24 12:21:00,132.88,133.105,132.88,133.065,296800000.0
2008-12-24 12:22:00,133.07,133.07,132.885,132.94,228800000.0
2008-12-24 12:23:00,132.95,132.96,132.92,132.94,123200000.0
2008-12-24 12:24:00,132.945,133.02,132.925,133.02,235200000.0
2008-12-24 12:25:00,133.025,133.095,133.02,133.05,144000000.0
2008-12-24 12:26:00,133.05,133.05,132.975,133.015,36800000.0
2008-12-24 12:27:00,133.015,133.03,132.915,132.92,52000000.0
2008-12-24 12:28:00,132.95,132.97,132.915,132.95,127200000.0
2008-12-24 12:29:00,132.96,133.0,132.86,132.895,126600000.0
2008-12-24 12:30:00,132.9,132.97,132.885,132.97,114400000.0
2008-12-24 12:31:00,132.985,133.005,132.98,133.0,56000000.0
2008-12-24 12:32:00,132.99,133.0,132.975,132.985,75200000.0
2008-12-24 12:33:00,132.99,132.995,132.975,132.975,72000000.0
2008-12-24 12:34:00,132.975,133.01,132.975,132.975,36400000.0
2008-12-24 12:35:00,132.98,133.01,132.98,132.99,28600000.0
2008-12-24 12:36:00,132.99,133.08,132.97,133.08,91200000.0
2008-12-24 12:37:00,133.095,133.21,133.095,133.21,76800000.0
2008-12-24 12:38:00,133.21,133.21,133.16,133.16,56000000.0
2008-12-24 12:39:00,133.16,133.16,133.135,133.14,54400000.0
2008-12-24 12:40:00,133.14,133.205,133.14,133.2,107000000.0
2008-12-24 12:41:00,133.195,133.205,133.015,133.035,156200000.0
2008-12-24 12:42:00,133.045,133.055,132.82,132.82,137600000.0
2008-12-24 12:43:00,132.85,132.905,132.825,132.84,204800000.0
2008-12-24 12:44:00,132.83,132.87,132.825,132.85,127200000.0
2008-12-24 12:45:00,132.855,132.92,132.835,132.88,138400000.0
2008-12-24 12:46:00,132.87,132.88,132.785,132.83,336600000.0
2008-12-24 12:47:00,132.835,132.85,132.795,132.825,162000000.0
2008-12-24 12:48:00,132.82,132.87,132.8,132.845,126400000.0
2008-12-24 12:49:00,132.84,132.86,132.83,132.845,130600000.0
2008-12-24 12:50:00,132.845,132.845,132.58,132.73,289400000.0
2008-12-24 12:51:00,132.69,132.84,132.69,132.815,198400000.0
2008-12-24 12:52:00,132.825,132.93,132.82,132.875,64800000.0
2008-12-24 12:53:00,132.875,132.89,132.805,132.81,104000000.0
2008-12-24 12:54:00,132.81,132.81,132.685,132.7,237000000.0
2008-12-24 12:55:00,132.7,132.87,132.69,132.795,270400000.0
2008-12-24 12:56:00,132.82,133.005,132.79,132.915,171000000.0
2008-12-24 12:57:00,132.93,132.935,132.93,132.935,56800000.0
2008-12-24 12:58:00,132.93,132.97,132.93,132.935,151600000.0
2008-12-24 12:59:00,132.93,132.98,132.92,132.98,82800000.0
2008-12-24 13:00:00,132.985,132.995,132.965,132.97,88000000.0
2008-12-24 13:01:00,132.97,132.985,132.97,132.98,57600000.0
2008-12-24 13:02:00,132.975,133.125,132.97,133.11,177200000.0
2008-12-24 13:03:00,133.11,133.16,133.105,133.135,180400000.0
2008-12-24 13:04:00,133.135,133.16,133.12,133.14,183600000.0
2008-12-24 13:05:00,133.13,133.145,133.13,133.13,31400000.0
2008-12-24 13:06:00,133.13,133.13,133.13,133.13,33000000.0
2008-12-24 13:07:00,133.13,133.13,133.04,133.05,58200000.0
2008-12-24 13:08:00,133.05,133.05,132.895,132.91,77600000.0
2008-12-24 13:09:00,132.91,133.105,132.91,133.105,159000000.0
2008-12-24 13:10:00,133.105,133.105,133.04,133.07,153600000.0
2008-12-24 13:11:00,133.07,133.07,132.95,132.995,58000000.0
2008-12-24 13:12:00,132.995,133.055,132.985,133.03,100400000.0
2008-12-24 13:13:00,133.03,133.05,132.92,133.0,134000000.0
2008-12-24 13:14:00,133.005,133.03,133.005,133.02,202400000.0
2008-12-24 13:15:00,133.02,133.04,132.99,132.99,299800000.0
2008-12-24 13:16:00,132.99,132.99,132.875,132.885,107000000.0
2008-12-24 13:17:00,132.885,132.93,132.865,132.93,139000000.0
2008-12-24 13:18:00,132.93,132.93,132.9,132.91,181000000.0
2008-12-24 13:19:00,132.91,132.98,132.9,132.955,230000000.0
2008-12-24 13:20:00,132.965,132.98,132.9,132.91,128400000.0
2008-12-24 13:21:00,132.91,132.91,132.85,132.91,51200000.0
2008-12-24 13:22:00,132.91,132.91,132.8,132.83,88200000.0
2008-12-24 13:23:00,132.82,133.095,132.815,133.03,180000000.0
2008-12-24 13:24:00,133.03,133.03,132.865,132.875,145800000.0
2008-12-24 13:25:00,132.88,132.895,132.75,132.87,124200000.0
2008-12-24 13:26:00,132.84,132.88,132.775,132.825,50800000.0
2008-12-24 13:27:00,132.825,132.89,132.815,132.845,150200000.0
2008-12-24 13:28:00,132.85,132.895,132.81,132.89,200800000.0
2008-12-24 13:29:00,132.89,132.945,132.89,132.93,96200000.0
2008-12-24 13:30:00,132.92,132.92,132.92,132.92,30400000.0
2008-12-24 13:31:00,132.91,132.92,132.77,132.9,31600000.0
2008-12-24 13:32:00,132.92,132.92,132.88,132.88,22800000.0
2008-12-24 13:33:00,132.89,132.905,132.805,132.885,106600000.0
2008-12-24 13:34:00,132.88,132.905,132.855,132.875,84200000.0
2008-12-24 13:35:00,132.875,132.97,132.875,132.97,156000000.0
2008-12-24 13:36:00,132.965,132.975,132.945,132.97,62600000.0
2008-12-24 13:37:00,132.965,133.03,132.965,133.015,115800000.0
2008-12-24 13:38:00,133.01,133.095,133.005,133.09,161400000.0
2008-12-24 13:39:00,133.09,133.195,133.09,133.175,146600000.0
2008-12-24 13:40:00,133.165,133.175,133.09,133.09,178000000.0
2008-12-24 13:41:00,133.09,133.09,132.935,132.97,201600000.0
2008-12-24 13:42:00,132.975,133.035,132.95,133.025,174400000.0
2008-12-24 13:43:00,133.025,133.12,132.99,133.01,275200000.0
2008-12-24 13:44:00,133.02,133.135,132.995,133.135,243200000.0
2008-12-24 13:45:00,133.14,133.215,133.02,133.18,346200000.0
2008-12-24 13:46:00,133.19,133.31,133.15,133.17,309000000.0
2008-12-24 13:47:00,133.17,133.36,133.155,133.36,388600000.0
2008-12-24 13:48:00,133.325,133.4,133.285,133.29,392200000.0
2008-12-24 13:49:00,133.29,133.345,133.28,133.3,284400000.0
2008-12-24 13:50:00,133.3,133.3,133.29,133.29,78200000.0
2008-12-24 13:51:00,133.29,133.29,133.29,133.29,59200000.0
2008-12-24 13:52:00,133.29,133.305,133.29,133.29,180400000.0
2008-12-24 13:53:00,133.29,133.33,133.285,133.29,204200000.0
2008-12-24 13:54:00,133.3,133.32,133.29,133.295,234000000.0
2008-12-24 13:55:00,133.3,133.31,133.27,133.29,120800000.0
2008-12-24 13:56:00,133.29,133.29,133.175,133.215,134800000.0
2008-12-24 13:57:00,133.215,133.29,133.185,133.285,78200000.0
2008-12-24 13:58:00,133.285,133.295,133.245,133.285,176200000.0
2008-12-24 13:59:00,133.285,133.305,133.195,133.235,199400000.0
2008-12-24 14:00:00,133.225,133.25,133.21,133.22,120000000.0
2008-12-24 14:01:00,133.22,133.22,133.22,133.22,43600000.0
2008-12-24 14:02:00,133.22,133.24,133.22,133.22,33400000.0
2008-12-24 14:03:00,133.22,133.245,133.22,133.225,57600000.0
2008-12-24 14:04:00,133.23,133.305,133.23,133.29,63400000.0
2008-12-24 14:05:00,133.285,133.29,133.25,133.265,73800000.0
2008-12-24 14:06:00,133.265,133.265,133.105,133.12,318400000.0
2008-12-24 14:07:00,133.12,133.18,133.11,133.115,222400000.0
2008-12-24 14:08:00,133.11,133.12,133.025,133.085,215200000.0
2008-12-24 14:09:00,133.1,133.115,133.1,133.105,72000000.0
2008-12-24 14:10:00,133.1,133.15,133.085,133.105,206000000.0
2008-12-24 14:11:00,133.135,133.15,133.13,133.15,28800000.0
2008-12-24 14:12:00,133.145,133.24,133.095,133.23,148800000.0
2008-12-24 14:13:00,133.23,133.365,133.225,133.3,244200000.0
2008-12-24 14:14:00,133.3,133.415,133.27,133.285,325200000.0
2008-12-24 14:15:00,133.295,133.385,133.28,133.305,463200000.0
2008-12-24 14:16:00,133.32,133.345,133.235,133.275,379200000.0
2008-12-24 14:17:00,133.275,133.275,133.255,133.255,96000000.0
2008-12-24 14:18:00,133.27,133.32,133.235,133.29,306000000.0
2008-12-24 14:19:00,133.27,133.27,133.225,133.23,101600000.0
2008-12-24 14:20:00,133.23,133.23,133.115,133.23,72000000.0
2008-12-24 14:21:00,133.23,133.23,133.23,133.23,41600000.0
2008-12-24 14:22:00,133.23,133.23,133.22,133.23,75200000.0
2008-12-24 14:23:00,133.23,133.26,133.22,133.22,76800000.0
2008-12-24 14:24:00,133.23,133.245,133.225,133.235,68800000.0
2008-12-24 14:25:00,133.235,133.245,133.23,133.23,168000000.0
2008-12-24 14:26:00,133.23,133.255,133.23,133.23,100800000.0
2008-12-24 14:27:00,133.23,133.365,133.22,133.365,198800000.0
2008-12-24 14:28:00,133.36,133.46,133.355,133.455,414800000.0
2008-12-24 14:29:00,133.46,133.515,133.375,133.49,300000000.0
2008-12-24 14:30:00,133.49,133.49,133.385,133.41,173800000.0
2008-12-24 14:31:00,133.41,133.43,133.365,133.385,73600000.0
2008-12-24 14:32:00,133.385,133.395,133.38,133.385,68800000.0
2008-12-24 14:33:00,133.38,133.385,133.375,133.375,18000000.0
2008-12-24 14:34:00,133.375,133.385,133.375,133.385,36200000.0
2008-12-24 14:35:00,133.39,133.39,133.35,133.35,49000000.0
2008-12-24 14:36:00,133.355,133.385,133.32,133.33,81800000.0
2008-12-24 14:37:00,133.33,133.33,133.33,133.33,201600000.0
2008-12-24 14:38:00,133.33,133.33,133.12,133.295,251200000.0
2008-12-24 14:39:00,133.295,133.295,133.085,133.16,97200000.0
2008-12-24 14:40:00,133.16,133.185,132.96,133.01,217000000.0
2008-12-24 14:41:00,133.04,133.055,132.975,132.99,179200000.0
2008-12-24 14:42:00,132.99,132.99,132.855,132.875,170800001.0
2008-12-24 14:43:00,132.885,132.93,132.865,132.87,181800000.0
2008-12-24 14:44:00,132.87,132.875,132.815,132.835,284400003.0
2008-12-24 14:45:00,132.83,132.88,132.83,132.88,128000000.0
2008-12-24 14:46:00,132.88,132.915,132.85,132.895,270000000.0
2008-12-24 14:47:00,132.91,132.95,132.895,132.93,66400000.0
2008-12-24 14:48:00,132.93,132.98,132.93,132.965,155200000.0
2008-12-24 14:49:00,132.96,133.06,132.96,133.035,84400000.0
2008-12-24 14:50:00,133.03,133.045,133.03,133.04,224000000.0
2008-12-24 14:51:00,133.03,133.19,133.0,133.15,275200000.0
2008-12-24 14:52:00,133.15,133.165,133.075,133.1,180600000.0
2008-12-24 14:53:00,133.105,133.14,133.085,133.1,152000000.0
2008-12-24 14:54:00,133.09,133.115,133.085,133.1,154800000.0
2008-12-24 14:55:00,133.1,133.1,133.09,133.09,30400000.0
2008-12-24 14:56:00,133.09,133.1,133.09,133.09,134400000.0
2008-12-24 14:57:00,133.09,133.105,133.09,133.09,97600000.0
2008-12-24 14:58:00,133.09,133.15,133.09,133.13,62000000.0
2008-12-24 14:59:00,133.14,133.2,133.13,133.19,138000000.0
2008-12-24 15:00:00,133.19,133.19,133.055,133.055,94600000.0
2008-12-24 15:01:00,133.07,133.14,133.07,133.14,16000000.0
2008-12-24 15:02:00,133.14,133.14,132.94,132.955,46400000.0
2008-12-24 15:03:00,132.98,133.035,132.945,132.98,151200000.0
2008-12-24 15:04:00,132.98,132.995,132.95,132.95,50400000.0
2008-12-24 15:05:00,132.96,133.03,132.955,132.995,98400000.0
2008-12-24 15:06:00,133.005,133.08,132.97,133.07,172400000.0
2008-12-24 15:07:00,133.08,133.145,133.045,133.11,121200000.0
2008-12-24 15:08:00,133.11,133.19,133.1,133.165,121200000.0
2008-12-24 15:09:00,133.165,133.355,133.125,133.31,205000000.0
2008-12-24 15:10:00,133.295,133.365,133.295,133.355,133600000.0
2008-12-24 15:11:00,133.37,133.37,133.315,133.335,200400000.0
2008-12-24 15:12:00,133.33,133.41,133.33,133.395,296200000.0
2008-12-24 15:13:00,133.415,133.425,133.385,133.385,177400000.0
2008-12-24 15:14:00,133.4,133.425,133.355,133.405,162200000.0
2008-12-24 15:15:00,133.39,133.435,133.38,133.435,151400000.0
2008-12-24 15:16:00,133.425,133.435,133.395,133.4,30200000.0
2008-12-24 15:17:00,133.4,133.4,133.4,133.4,17600000.0
2008-12-24 15:18:00,133.4,133.4,133.3,133.305,61000000.0
2008-12-24 15:19:00,133.305,133.42,133.29,133.39,193600000.0
2008-12-24 15:20:00,133.385,133.455,133.315,133.33,296600000.0
2008-12-24 15:21:00,133.33,133.38,133.32,133.335,98600000.0
2008-12-24 15:22:00,133.345,133.435,133.335,133.42,88400000.0
2008-12-24 15:23:00,133.415,133.45,133.39,133.43,108200000.0
2008-12-24 15:24:00,133.43,133.45,133.42,133.45,43600000.0
2008-12-24 15:25:00,133.44,133.505,133.435,133.505,42200000.0
2008-12-24 15:26:00,133.46,133.475,133.435,133.45,98000000.0
2008-12-24 15:27:00,133.455,133.475,133.435,133.47,131200000.0
2008-12-24 15:28:00,133.465,133.52,133.457,133.495,129000000.0
2008-12-24 15:29:00,133.505,133.57,133.455,133.515,203200000.0
2008-12-24 15:30:00,133.48,133.57,133.38,133.5,229600000.0
2008-12-24 15:31:00,133.485,133.555,133.475,133.52,186000000.0
2008-12-24 15:32:00,133.485,133.485,133.4,133.43,613000000.0
2008-12-24 15:33:00,133.405,133.445,133.39,133.41,465600000.0
2008-12-24 15:34:00,133.415,133.465,133.39,133.4,196800000.0
2008-12-24 15:35:00,133.4,133.46,133.4,133.46,211200000.0
2008-12-24 15:36:00,133.475,133.545,133.46,133.5,182400000.0
2008-12-24 15:37:00,133.5,133.52,133.5,133.52,75200000.0
2008-12-24 15:38:00,133.525,133.56,133.505,133.505,242600000.0
2008-12-24 15:39:00,133.505,133.515,133.475,133.48,233600000.0
2008-12-24 15:40:00,133.485,133.585,133.485,133.53,174400000.0
2008-12-24 15:41:00,133.53,133.56,133.53,133.545,101400000.0
2008-12-24 15:42:00,133.56,133.635,133.56,133.58,127800000.0
2008-12-24 15:43:00,133.59,133.595,133.59,133.59,64000000.0
2008-12-24 15:44:00,133.59,133.59,133.485,133.51,96400000.0
2008-12-24 15:45:00,133.5,133.53,133.49,133.51,152800000.0
2008-12-24 15:46:00,133.51,133.595,133.505,133.535,110400000.0
2008-12-24 15:47:00,133.55,133.55,133.54,133.54,33000000.0
2008-12-24 15:48:00,133.53,133.53,133.53,133.53,40000000.0
2008-12-24 15:49:00,133.53,133.585,133.53,133.58,63800000.0
2008-12-24 15:50:00,133.58,133.58,133.515,133.52,27200000.0
2008-12-24 15:51:00,133.53,133.53,133.467,133.53,19000000.0
2008-12-24 15:52:00,133.53,133.53,133.43,133.46,54400000.0
2008-12-24 15:53:00,133.46,133.495,133.405,133.49,51800000.0
2008-12-24 15:54:00,133.49,133.51,133.49,133.49,16000000.0
2008-12-24 15:55:00,133.505,133.51,133.45,133.485,10600000.0
2008-12-24 15:56:00,133.5,133.5,133.435,133.46,16400000.0
2008-12-24 15:57:00,133.46,133.46,133.45,133.45,58200000.0
2008-12-24 15:58:00,133.45,133.45,133.45,133.45,24000000.0
2008-12-24 15:59:00,133.45,133.45,133.45,133.45,22200000.0
2008-12-24 16:00:00,133.45,133.45,133.345,133.41,84200000.0
2008-12-24 16:01:00,133.41,133.435,133.37,133.42,143400000.0
2008-12-24 16:02:00,133.445,133.455,133.415,133.42,80000000.0
2008-12-24 16:03:00,133.42,133.42,133.22,133.31,225000000.0
2008-12-24 16:04:00,133.365,133.47,133.34,133.355,240600000.0
2008-12-24 16:05:00,133.385,133.475,133.36,133.405,253000000.0
2008-12-24 16:06:00,133.42,133.51,133.405,133.44,459200000.0
2008-12-24 16:07:00,133.44,133.53,133.44,133.45,247600000.0
2008-12-24 16:08:00,133.455,133.48,133.45,133.48,70400000.0
2008-12-24 16:09:00,133.465,133.475,133.445,133.465,139400000.0
2008-12-24 16:10:00,133.47,133.54,133.445,133.5,119600000.0
2008-12-24 16:11:00,133.5,133.54,133.5,133.515,112200000.0
2008-12-24 16:12:00,133.52,133.52,133.305,133.37,382000000.0
2008-12-24 16:13:00,133.37,133.44,133.32,133.32,193600000.0
2008-12-24 16:14:00,133.3,133.455,133.3,133.455,89000000.0
2008-12-24 16:15:00,133.465,133.465,133.415,133.42,53600000.0
2008-12-24 16:16:00,133.42,133.46,133.42,133.45,143200000.0
2008-12-24 16:17:00,133.45,133.485,133.435,133.45,251200000.0
2008-12-24 16:18:00,133.46,133.46,133.44,133.455,28800000.0
2008-12-24 16:19:00,133.455,133.465,133.44,133.445,158400000.0
2008-12-24 16:20:00,133.45,133.495,133.42,133.47,317600000.0
2008-12-24 16:21:00,133.47,133.47,133.415,133.455,96800000.0
2008-12-24 16:22:00,133.46,133.465,133.43,133.44,209600000.0
2008-12-24 16:23:00,133.44,133.495,133.44,133.46,274400000.0
2008-12-24 16:24:00,133.45,133.465,133.445,133.455,112600000.0
2008-12-24 16:25:00,133.46,133.475,133.435,133.445,250200000.0
2008-12-24 16:26:00,133.455,133.495,133.39,133.405,255400000.0
2008-12-24 16:27:00,133.405,133.435,133.395,133.43,764800000.0
2008-12-24 16:28:00,133.5,133.6,133.375,133.42,560000000.0
2008-12-24 16:29:00,133.43,133.545,133.43,133.52,164000000.0
2008-12-24 16:30:00,133.53,133.53,133.48,133.5,585600000.0
2008-12-24 16:31:00,133.485,133.68,133.48,133.575,466800000.0
2008-12-24 16:32:00,133.59,133.6,133.425,133.44,219200000.0
2008-12-24 16:33:00,133.44,133.44,133.29,133.435,206400000.0
2008-12-24 16:34:00,133.44,133.44,133.285,133.44,229600000.0
2008-12-24 16:35:00,133.44,133.45,133.435,133.44,65600000.0
2008-12-24 16:36:00,133.42,133.446,133.375,133.391,143800000.0
2008-12-24 16:37:00,133.413,133.437,133.379,133.421,128600000.0
2008-12-24 16:38:00,133.45,133.515,133.44,133.515,219600000.0
2008-12-24 16:39:00,133.475,133.485,133.455,133.47,559000000.0
2008-12-24 16:40:00,133.46,133.48,133.455,133.48,485000000.0
2008-12-24 16:41:00,133.46,133.61,133.445,133.58,239400000.0
2008-12-24 16:42:00,133.59,133.635,133.59,133.605,86600000.0
2008-12-24 16:43:00,133.615,133.615,133.595,133.605,27200000.0
2008-12-24 16:44:00,133.605,133.605,133.565,133.575,110800000.0
2008-12-24 16:45:00,133.58,133.59,133.58,133.59,9000000.0
2008-12-24 16:46:00,133.59,133.635,133.575,133.63,56600000.0
2008-12-24 16:47:00,133.63,133.63,133.57,133.59,18200000.0
2008-12-24 16:48:00,133.59,133.61,133.55,133.565,33200000.0
2008-12-24 16:49:00,133.57,133.58,133.57,133.58,32000000.0
2008-12-24 16:50:00,133.595,133.61,133.575,133.61,51400000.0
2008-12-24 16:51:00,133.61,133.61,133.44,133.51,132200000.0
2008-12-24 16:52:00,133.5,133.505,133.325,133.325,122400000.0
2008-12-24 16:53:00,133.35,133.4,133.31,133.365,169400000.0
2008-12-24 16:54:00,133.37,133.4,133.32,133.4,225200000.0
2008-12-24 16:55:00,133.37,133.44,133.37,133.43,45600000.0
2008-12-24 16:56:00,133.44,133.44,133.44,133.44,12000000.0
2008-12-24 16:57:00,133.44,133.465,133.44,133.46,97400000.0
2008-12-24 16:58:00,133.45,133.48,133.385,133.415,59000000.0
2008-12-24 16:59:00,133.42,133.42,133.265,133.315,346800000.0
2008-12-24 17:00:00,133.32,133.32,133.15,133.22,271000000.0
2008-12-24 17:01:00,133.22,133.235,133.215,133.22,176000000.0
2008-12-24 17:02:00,133.22,133.325,133.22,133.3,200600000.0
2008-12-24 17:03:00,133.3,133.33,133.275,133.33,163600000.0
2008-12-24 17:04:00,133.33,133.345,133.29,133.335,161800000.0
2008-12-24 17:05:00,133.34,133.34,133.305,133.305,76200000.0
2008-12-24 17:06:00,133.315,133.315,133.3,133.3,14400000.0
2008-12-24 17:07:00,133.315,133.355,133.315,133.355,84800000.0
2008-12-24 17:08:00,133.37,133.38,133.36,133.38,61800000.0
2008-12-24 17:09:00,133.38,133.48,133.37,133.48,144600000.0
2008-12-24 17:10:00,133.48,133.505,133.42,133.455,190000000.0
2008-12-24 17:11:00,133.345,133.375,133.295,133.34,310000000.0
2008-12-24 17:12:00,133.345,133.365,133.22,133.263,386200000.0
2008-12-24 17:13:00,133.22,133.28,133.18,133.27,278000001.0
2008-12-24 17:14:00,133.29,133.31,133.245,133.285,158600000.0
2008-12-24 17:15:00,133.275,133.31,133.26,133.28,214400000.0
2008-12-24 17:16:00,133.28,133.285,133.275,133.28,142800000.0
2008-12-24 17:17:00,133.28,133.32,133.255,133.27,92000000.0
2008-12-24 17:18:00,133.27,133.27,133.27,133.27,25000000.0
2008-12-24 17:19:00,133.27,133.27,133.27,133.27,33000000.0
2008-12-24 17:20:00,133.27,133.27,133.24,133.27,28600000.0
2008-12-24 17:21:00,133.28,133.29,133.28,133.28,12800000.0
2008-12-24 17:22:00,133.285,133.355,133.245,133.295,94600000.0
2008-12-24 17:23:00,133.25,133.31,133.2,133.27,157000000.0
2008-12-24 17:24:00,133.255,133.305,133.255,133.285,110600000.0
2008-12-24 17:25:00,133.275,133.305,133.265,133.285,58200000.0
2008-12-24 17:26:00,133.275,133.31,133.245,133.26,92600000.0
2008-12-24 17:27:00,133.26,133.335,133.26,133.335,51800000.0
2008-12-24 17:28:00,133.325,133.34,133.295,133.325,39000000.0
2008-12-24 17:29:00,133.33,133.35,133.32,133.35,31800000.0
2008-12-24 17:30:00,133.33,133.355,133.305,133.33,72600000.0
2008-12-24 17:31:00,133.35,133.39,133.34,133.365,86600000.0
2008-12-24 17:32:00,133.395,133.455,133.36,133.43,166600000.0
2008-12-24 17:33:00,133.4,133.465,133.4,133.455,115800000.0
2008-12-24 17:34:00,133.445,133.455,133.445,133.455,6400000.0
2008-12-24 17:35:00,133.455,133.485,133.43,133.45,73200000.0
2008-12-24 17:36:00,133.455,133.495,133.445,133.485,35400000.0
2008-12-24 17:37:00,133.485,133.535,133.455,133.51,90400000.0
2008-12-24 17:38:00,133.5,133.605,133.5,133.54,323800000.0
2008-12-24 17:39:00,133.535,133.62,133.535,133.6,76600000.0
2008-12-24 17:40:00,133.605,133.72,133.595,133.72,234000000.0
2008-12-24 17:41:00,133.72,133.72,133.705,133.71,12000000.0
2008-12-24 17:42:00,133.71,133.71,133.515,133.555,139400000.0
2008-12-24 17:43:00,133.545,133.565,133.505,133.565,142400000.0
2008-12-24 17:44:00,133.555,133.585,133.54,133.57,87600000.0
2008-12-24 17:45:00,133.58,133.66,133.58,133.66,105200000.0
2008-12-24 17:46:00,133.665,133.7,133.655,133.69,51400000.0
2008-12-24 17:47:00,133.69,133.69,133.6,133.61,47000000.0
2008-12-24 17:48:00,133.61,133.625,133.595,133.62,95400000.0
2008-12-24 17:49:00,133.62,133.62,133.61,133.62,16000000.0
2008-12-24 17:50:00,133.63,133.65,133.625,133.65,24800000.0
2008-12-24 17:51:00,133.65,133.66,133.65,133.66,7000000.0
2008-12-24 17:52:00,133.66,133.66,133.59,133.62,33800000.0
2008-12-24 17:53:00,133.605,133.63,133.605,133.615,32800000.0
2008-12-24 17:54:00,133.62,133.63,133.56,133.615,115000000.0
2008-12-24 17:55:00,133.62,133.63,133.585,133.6,23600000.0
2008-12-24 17:56:00,133.6,133.6,133.56,133.57,97000000.0
2008-12-24 17:57:00,133.57,133.64,133.57,133.61,118600000.0
2008-12-24 17:58:00,133.61,133.61,133.44,133.48,94600000.0
2008-12-24 17:59:00,133.57,133.57,133.29,133.34,172400000.0
2008-12-24 18:00:00,133.34,133.35,133.34,133.34,134400000.0
2008-12-24 18:01:00,133.345,133.355,133.335,133.34,134600000.0
2008-12-24 18:02:00,133.34,133.38,133.34,133.38,59200000.0
2008-12-24 18:03:00,133.365,133.38,133.365,133.365,21400000.0
2008-12-24 18:04:00,133.37,133.38,133.335,133.35,476400000.0
2008-12-24 18:05:00,133.365,133.425,133.365,133.425,81200000.0
2008-12-24 18:06:00,133.425,133.46,133.425,133.46,64800000.0
2008-12-24 18:07:00,133.465,133.465,133.455,133.465,38000000.0
2008-12-24 18:08:00,133.45,133.465,133.435,133.455,272400000.0
2008-12-24 18:09:00,133.455,133.465,133.435,133.465,139600000.0
2008-12-24 18:10:00,133.455,133.48,133.455,133.46,57800000.0
2008-12-24 18:11:00,133.465,133.485,133.465,133.48,89000000.0
2008-12-24 18:12:00,133.48,133.48,133.48,133.48,5000000.0
2008-12-24 18:13:00,133.48,133.48,133.46,133.48,35400000.0
2008-12-24 18:14:00,133.48,133.48,133.44,133.45,98000000.0
2008-12-24 18:15:00,133.455,133.46,133.43,133.46,95200000.0
2008-12-24 18:16:00,133.47,133.47,133.41,133.43,68800000.0
2008-12-24 18:17:00,133.43,133.43,133.335,133.335,169400000.0
2008-12-24 18:18:00,133.345,133.35,133.31,133.33,56200000.0
2008-12-24 18:19:00,133.34,133.355,133.305,133.32,314600000.0
2008-12-24 18:20:00,133.32,133.32,133.32,133.32,88000000.0
2008-12-24 18:21:00,133.32,133.32,133.18,133.22,145200000.0
2008-12-24 18:22:00,133.23,133.255,133.175,133.23,299800000.0
2008-12-24 18:23:00,133.23,133.23,133.185,133.19,172000000.0
2008-12-24 18:24:00,133.19,133.19,133.145,133.19,86400000.0
2008-12-24 18:25:00,133.19,133.19,133.045,133.105,132800000.0
2008-12-24 18:26:00,133.105,133.125,133.035,133.12,313600000.0
2008-12-24 18:27:00,133.11,133.12,133.085,133.1,173200000.0
2008-12-24 18:28:00,133.105,133.13,132.96,133.035,220100000.0
2008-12-24 18:29:00,133.02,133.025,132.835,132.935,334200000.0
2008-12-24 18:30:00,132.94,133.05,132.91,132.99,213800000.0
2008-12-24 18:31:00,132.99,133.05,132.86,132.96,271400000.0
2008-12-24 18:32:00,132.965,133.03,132.93,133.02,231200000.0
2008-12-24 18:33:00,132.96,133.01,132.855,132.86,88000000.0
2008-12-24 18:34:00,132.895,132.965,132.875,132.955,188800000.0
2008-12-24 18:35:00,132.965,132.995,132.945,132.99,118200000.0
2008-12-24 18:36:00,132.99,133.125,132.93,133.0,417600000.0
2008-12-24 18:37:00,133.005,133.02,132.905,132.965,209800000.0
2008-12-24 18:38:00,132.965,133.095,132.95,133.075,117600000.0
2008-12-24 18:39:00,133.09,133.09,132.985,133.045,235200000.0
2008-12-24 18:40:00,133.055,133.105,132.89,132.925,260800000.0
2008-12-24 18:41:00,132.93,133.015,132.93,133.005,157000000.0
2008-12-24 18:42:00,133.0,133.02,132.855,132.93,173200000.0
2008-12-24 18:43:00,132.93,133.035,132.93,132.99,217400000.0
2008-12-24 18:44:00,132.995,133.0,132.945,132.95,98600000.0
2008-12-24 18:45:00,132.95,132.95,132.95,132.95,56000000.0
2008-12-24 18:46:00,132.95,132.95,132.95,132.95,40000000.0
2008-12-24 18:47:00,132.95,132.95,132.95,132.95,25600000.0
2008-12-24 18:48:00,132.95,132.95,132.95,132.95,46400000.0
2008-12-24 18:49:00,132.95,132.97,132.945,132.965,86400000.0
2008-12-24 18:50:00,132.975,133.03,132.945,133.025,140200000.0
2008-12-24 18:51:00,133.015,133.04,132.995,133.015,89400000.0
2008-12-24 18:52:00,133.015,133.045,133.015,133.035,114000000.0
2008-12-24 18:53:00,133.045,133.045,133.025,133.035,104000001.0
2008-12-24 18:54:00,133.035,133.045,133.025,133.045,80800000.0
2008-12-24 18:55:00,133.035,133.075,133.035,133.06,51400000.0
2008-12-24 18:56:00,133.075,133.075,132.995,133.01,69400000.0
2008-12-24 18:57:00,133.01,133.01,132.95,132.97,20800000.0
2008-12-24 18:58:00,132.97,132.99,132.96,132.97,52800000.0
2008-12-24 18:59:00,132.97,132.99,132.97,132.99,36800000.0
2008-12-24 19:00:00,132.99,132.99,132.96,132.97,124800000.0
2008-12-24 19:01:00,132.97,132.97,132.925,132.95,114000000.0
2008-12-24 19:02:00,132.94,132.96,132.935,132.96,75200000.0
2008-12-24 19:03:00,132.965,133.05,132.955,133.05,29000000.0
2008-12-24 19:04:00,133.065,133.065,133.01,133.065,140200000.0
2008-12-24 19:05:00,133.065,133.16,133.06,133.115,156600000.0
2008-12-24 19:06:00,133.12,133.18,133.1,133.1,126800000.0
2008-12-24 19:07:00,133.09,133.095,133.065,133.07,108800000.0
2008-12-24 19:08:00,133.07,133.1,133.065,133.08,60800000.0
2008-12-24 19:09:00,133.09,133.1,133.075,133.085,51800000.0
2008-12-24 19:10:00,133.085,133.09,133.065,133.065,45800000.0
2008-12-24 19:11:00,133.065,133.13,133.065,133.11,149000000.0
2008-12-24 19:12:00,133.12,133.12,133.09,133.11,44800000.0
2008-12-24 19:13:00,133.115,133.145,133.1,133.145,45000000.0
2008-12-24 19:14:00,133.16,133.165,133.15,133.15,9600000.0
2008-12-24 19:15:00,133.15,133.18,133.135,133.14,105600000.0
2008-12-24 19:16:00,133.145,133.15,133.12,133.125,80000000.0
2008-12-24 19:17:00,133.13,133.13,133.13,133.13,47600000.0
2008-12-24 19:18:00,133.13,133.13,133.13,133.13,28000000.0
2008-12-24 19:19:00,133.13,133.13,133.13,133.13,5600000.0
2008-12-24 19:20:00,133.13,133.14,133.13,133.14,10000000.0
2008-12-24 19:21:00,133.125,133.14,133.065,133.1,149200000.0
2008-12-24 19:22:00,133.09,133.105,133.05,133.055,188800000.0
2008-12-24 19:23:00,133.055,133.11,133.055,133.11,115200000.0
2008-12-24 19:24:00,133.12,133.125,133.07,133.105,116800000.0
2008-12-24 19:25:00,133.11,133.125,133.07,133.075,92800000.0
2008-12-24 19:26:00,133.075,133.1,133.065,133.1,151000000.0
2008-12-24 19:27:00,133.095,133.115,133.065,133.105,122000000.0
2008-12-24 19:28:00,133.12,133.135,133.085,133.1,32000000.0
2008-12-24 19:29:00,133.1,133.1,133.03,133.03,14400000.0
2008-12-24 19:30:00,133.05,133.125,133.045,133.12,193200000.0
2008-12-24 19:31:00,133.12,133.125,133.04,133.055,97600000.0
2008-12-24 19:32:00,133.08,133.095,133.01,133.055,121000000.0
2008-12-24 19:33:00,133.06,133.105,133.04,133.045,105600000.0
2008-12-24 19:34:00,133.085,133.12,133.04,133.12,220800000.0
2008-12-24 19:35:00,133.125,133.19,133.115,133.19,86600000.0
2008-12-24 19:36:00,133.175,133.19,133.145,133.165,272000000.0
2008-12-24 19:37:00,133.165,133.19,133.145,133.19,94400000.0
2008-12-24 19:38:00,133.18,133.195,133.17,133.175,140800000.0
2008-12-24 19:39:00,133.195,133.195,133.115,133.155,91200000.0
2008-12-24 19:40:00,133.16,133.205,133.155,133.165,46400000.0
2008-12-24 19:41:00,133.165,133.17,133.145,133.165,75200000.0
2008-12-24 19:42:00,133.17,133.215,133.075,133.12,121600000.0
2008-12-24 19:43:00,133.105,133.105,133.075,133.095,75200000.0
2008-12-24 19:44:00,133.105,133.12,133.105,133.11,11200000.0
2008-12-24 19:45:00,133.115,133.12,133.06,133.085,56000000.0
2008-12-24 19:46:00,133.085,133.115,133.085,133.115,65600000.0
2008-12-24 19:47:00,133.115,133.12,133.075,133.075,86400000.0
2008-12-24 19:48:00,133.08,133.105,133.07,133.09,28800000.0
2008-12-24 19:49:00,133.09,133.095,133.05,133.085,120000000.0
2008-12-24 19:50:00,133.095,133.105,133.08,133.085,198400000.0
2008-12-24 19:51:00,133.09,133.105,133.065,133.09,14400000.0
2008-12-24 19:52:00,133.095,133.105,133.095,133.105,20800000.0
2008-12-24 19:53:00,133.105,133.16,133.1,133.155,46400000.0
2008-12-24 19:54:00,133.145,133.185,133.12,133.13,196400000.0
2008-12-24 19:55:00,133.13,133.215,133.12,133.165,224000000.0
2008-12-24 19:56:00,133.165,133.32,133.075,133.085,304200000.0
2008-12-24 19:57:00,133.09,133.22,133.08,133.205,256400000.0
2008-12-24 19:58:00,133.16,133.23,133.075,133.23,153600000.0
2008-12-24 19:59:00,133.23,133.275,133.115,133.13,225600000.0
2008-12-24 20:00:00,133.135,133.14,133.12,133.13,88000000.0
2008-12-24 20:01:00,133.125,133.27,133.125,133.245,73600000.0
2008-12-24 20:02:00,133.225,133.245,133.215,133.22,24000000.0
2008-12-24 20:03:00,133.22,133.22,133.17,133.18,159200000.0
2008-12-24 20:04:00,133.18,133.23,133.18,133.23,135200000.0
2008-12-24 20:05:00,133.19,133.37,133.18,133.34,196800000.0
2008-12-24 20:06:00,133.385,133.4,133.325,133.35,60800000.0
2008-12-24 20:07:00,133.335,133.335,133.24,133.26,105800000.0
2008-12-24 20:08:00,133.26,133.26,133.26,133.26,22400000.0
2008-12-24 20:09:00,133.26,133.38,133.26,133.38,86400000.0
2008-12-24 20:10:00,133.37,133.415,133.37,133.415,155200000.0
2008-12-24 20:11:00,133.415,133.425,133.395,133.405,102400000.0
2008-12-24 20:12:00,133.41,133.41,133.335,133.35,35200000.0
2008-12-24 20:13:00,133.35,133.35,133.35,133.35,1600000.0
2008-12-24 20:14:00,133.36,133.36,133.335,133.35,20800000.0
2008-12-24 20:15:00,133.35,133.405,133.345,133.405,112000000.0
2008-12-24 20:16:00,133.405,133.405,133.355,133.405,68800000.0
2008-12-24 20:17:00,133.405,133.405,133.35,133.375,80000000.0
2008-12-24 20:18:00,133.375,133.375,133.31,133.325,136000000.0
2008-12-24 20:19:00,133.33,133.41,133.235,133.25,209200000.0
2008-12-24 20:20:00,133.25,133.26,133.24,133.24,22400000.0
2008-12-24 20:21:00,133.255,133.26,133.165,133.185,187200000.0
2008-12-24 20:22:00,133.19,133.19,133.19,133.19,27600000.0
2008-12-24 20:23:00,133.19,133.2,133.19,133.2,153600000.0
2008-12-24 20:24:00,133.2,133.225,133.195,133.22,118000000.0
2008-12-24 20:25:00,133.22,133.275,133.215,133.275,73200000.0
2008-12-24 20:26:00,133.25,133.355,133.25,133.325,127600000.0
2008-12-24 20:27:00,133.315,133.315,133.23,133.27,25600000.0
2008-12-24 20:28:00,133.255,133.26,133.255,133.26,16000000.0
2008-12-24 20:29:00,133.265,133.295,133.255,133.26,52400000.0
2008-12-24 20:30:00,133.265,133.32,133.265,133.32,17600000.0
2008-12-24 20:31:00,133.325,133.33,133.31,133.33,8000000.0
2008-12-24 20:32:00,133.335,133.35,133.295,133.35,33600000.0
2008-12-24 20:33:00,133.34,133.355,133.24,133.355,22400000.0
2008-12-24 20:34:00,133.325,133.345,133.32,133.32,44800000.0
2008-12-24 20:35:00,133.33,133.355,133.32,133.355,78400000.0
2008-12-24 20:36:00,133.345,133.375,133.26,133.28,101600000.0
2008-12-24 20:37:00,133.28,133.345,133.205,133.295,73600000.0
2008-12-24 20:38:00,133.295,133.295,133.25,133.285,88000000.0
2008-12-24 20:39:00,133.285,133.32,133.27,133.31,102400000.0
2008-12-24 20:40:00,133.24,133.315,133.24,133.31,27200000.0
2008-12-24 20:41:00,133.29,133.305,133.21,133.285,81600000.0
2008-12-24 20:42:00,133.29,133.315,133.26,133.3,94400000.0
2008-12-24 20:43:00,133.3,133.305,133.195,133.22,74400000.0
2008-12-24 20:44:00,133.225,133.26,133.18,133.26,90800000.0
2008-12-24 20:45:00,133.26,133.31,133.26,133.31,25600000.0
2008-12-24 20:46:00,133.31,133.31,133.22,133.28,11200000.0
2008-12-24 20:47:00,133.3,133.3,133.26,133.275,17600000.0
2008-12-24 20:48:00,133.235,133.28,133.225,133.265,19200000.0
2008-12-24 20:49:00,133.27,133.3,133.235,133.265,32000000.0
2008-12-24 20:50:00,133.255,133.3,133.255,133.285,33600000.0
2008-12-24 20:51:00,133.28,133.285,133.225,133.265,33600000.0
2008-12-24 20:52:00,133.26,133.32,133.225,133.32,36800000.0
2008-12-24 20:53:00,133.295,133.345,133.245,133.317,41600000.0
2008-12-24 20:54:00,133.265,133.325,133.2,133.325,76600000.0
2008-12-24 20:55:00,133.33,133.33,133.205,133.22,78400000.0
2008-12-24 20:56:00,133.235,133.25,133.21,133.25,33600000.0
2008-12-24 20:57:00,133.255,133.255,133.185,133.23,73400000.0
2008-12-24 20:58:00,133.245,133.26,133.235,133.235,46400000.0
2008-12-24 20:59:00,133.24,133.24,133.24,133.24,4800000.0
2008-12-24 21:00:00,133.255,133.3,133.25,133.3,25600000.0
2008-12-24 21:01:00,133.33,133.35,133.25,133.3,17600000.0
2008-12-24 21:02:00,133.32,133.32,133.23,133.23,8000000.0
2008-12-24 21:03:00,133.255,133.255,133.185,133.22,85200000.0
2008-12-24 21:04:00,133.225,133.25,133.215,133.225,47600000.0
2008-12-24 21:05:00,133.24,133.24,133.22,133.22,9600000.0
2008-12-24 21:06:00,133.215,133.245,133.215,133.245,25200000.0
2008-12-24 21:07:00,133.245,133.245,133.035,133.075,49000000.0
2008-12-24 21:08:00,133.08,133.185,133.06,133.185,40800000.0
2008-12-24 21:09:00,133.2,133.2,133.2,133.2,3000000.0
2008-12-24 21:10:00,133.2,133.2,133.2,133.2,9000000.0
2008-12-24 21:11:00,133.2,133.2,133.2,133.2,3000000.0
2008-12-24 21:12:00,133.2,133.2,133.2,133.2,9000000.0
2008-12-24 21:13:00,133.2,133.2,133.2,133.2,5000000.0
2008-12-24 21:14:00,133.175,133.2,133.165,133.192,17600000.0
2008-12-24 21:15:00,133.2,133.2,133.2,133.2,3000000.0
2008-12-24 21:16:00,133.2,133.2,133.2,133.2,6000000.0
2008-12-24 21:17:00,133.2,133.2,133.2,133.2,7000000.0
2008-12-24 21:18:00,133.2,133.2,133.045,133.045,15600000.0
2008-12-24 21:19:00,133.044,133.083,133.03,133.065,27200000.0
2008-12-24 21:20:00,133.18,133.18,133.04,133.04,9000000.0
2008-12-24 21:21:00,133.06,133.065,133.05,133.05,14400000.0
2008-12-24 21:22:00,133.015,133.03,133.015,133.03,8000000.0
2008-12-24 21:23:00,133.045,133.065,132.98,133.015,96000000.0
2008-12-24 21:24:00,133.005,133.035,132.975,133.035,30400000.0
2008-12-24 21:25:00,133.065,133.085,133.03,133.03,40000000.0
2008-12-24 21:26:00,133.02,133.03,133.02,133.03,11200000.0
2008-12-24 21:27:00,133.015,133.015,133.005,133.005,10800000.0
2008-12-24 21:28:00,132.952,132.985,132.952,132.985,14400000.0
2008-12-24 21:29:00,132.958,133.006,132.951,133.006,41600000.0
2008-12-24 21:30:00,133.005,133.005,132.99,132.995,24000000.0
2008-12-24 21:31:00,133.01,133.01,133.01,133.01,8000000.0
2008-12-24 21:32:00,133.008,133.02,132.973,133.01,17600000.0
2008-12-24 21:33:00,133.025,133.025,133.025,133.025,4800000.0
2008-12-24 21:34:00,133.025,133.03,133.025,133.03,12800000.0
2008-12-24 21:35:00,133.024,133.028,132.965,132.965,24000000.0
2008-12-24 21:36:00,133.04,133.085,133.03,133.03,31400000.0
2008-12-24 21:37:00,133.045,133.06,133.02,133.03,20800000.0
2008-12-24 21:38:00,133.03,133.05,133.03,133.05,17600000.0
2008-12-24 21:39:00,133.06,133.06,133.04,133.04,24000000.0
2008-12-24 21:40:00,133.055,133.055,133.04,133.055,28800000.0
2008-12-24 21:41:00,133.07,133.07,133.055,133.055,22400000.0
2008-12-24 21:42:00,133.05,133.05,133.04,133.05,24000000.0
2008-12-24 21:43:00,133.055,133.055,133.055,133.055,4800000.0
2008-12-24 21:44:00,133.055,133.105,133.05,133.07,41600000.0
2008-12-24 21:45:00,133.07,133.07,132.96,132.98,74400000.0
2008-12-24 21:46:00,132.98,132.98,132.795,132.98,192200000.0
2008-12-24 21:47:00,132.925,133.01,132.82,132.98,194300000.0
2008-12-24 21:48:00,132.995,133.06,132.995,133.055,60600000.0
2008-12-24 21:49:00,133.08,133.15,133.08,133.15,84800000.0
2008-12-24 21:50:00,133.15,133.22,133.135,133.21,122800000.0
2008-12-24 21:51:00,133.21,133.225,133.11,133.145,58400000.0
2008-12-24 21:52:00,133.15,133.215,133.13,133.215,29200000.0
2008-12-24 21:53:00,133.23,133.235,133.08,133.115,110400000.0
2008-12-24 21:54:00,133.125,133.25,133.09,133.125,144400000.0
2008-12-24 21:55:00,133.13,133.135,133.105,133.135,83200000.0
2008-12-24 21:56:00,133.145,133.155,133.085,133.155,53000000.0
2008-12-24 21:57:00,133.145,133.39,133.145,133.35,143600000.0
2008-12-24 21:58:00,133.35,133.35,133.285,133.315,92000000.0
2008-12-24 21:59:00,133.315,133.315,133.3,133.3,65600000.0
2008-12-24 22:00:00,133.3,133.3,133.3,133.3,10000000.0
2008-12-24 22:01:00,133.3,133.3,133.3,133.3,70000000.0
2008-12-24 22:02:00,133.3,133.375,133.285,133.3,41600000.0
2008-12-24 22:03:00,133.32,133.365,133.285,133.3,102800000.0
2008-12-24 22:04:00,133.3,133.315,133.3,133.3,46400000.0
2008-12-24 22:05:00,133.3,133.465,133.295,133.465,78000000.0
2008-12-24 22:06:00,133.51,133.545,133.315,133.345,83200000.0
2008-12-24 22:07:00,133.35,133.47,133.35,133.47,48000000.0
2008-12-24 22:08:00,133.37,133.43,133.37,133.43,33600000.0
2008-12-24 22:09:00,133.425,133.46,133.385,133.43,49600000.0
2008-12-24 22:10:00,133.435,133.45,133.435,133.45,19400000.0
2008-12-24 22:11:00,133.455,133.455,133.445,133.445,3200000.0
2008-12-24 22:12:00,133.44,133.455,133.44,133.455,14400000.0
2008-12-24 22:13:00,133.4,133.44,133.4,133.44,3200000.0
2008-12-24 22:14:00,133.408,133.454,133.408,133.453,40000000.0
2008-12-24 22:15:00,133.435,133.435,133.435,133.435,1600000.0
2008-12-24 22:16:00,133.425,133.425,133.425,133.425,1600000.0
2008-12-24 22:17:00,133.385,133.385,133.37,133.37,4800000.0
2008-12-24 22:18:00,133.375,133.375,133.315,133.34,30400000.0
2008-12-24 22:19:00,133.335,133.335,133.335,133.335,1600000.0
2008-12-24 22:20:00,133.3,133.345,133.3,133.3,46400000.0
2008-12-24 22:21:00,133.305,133.305,133.3,133.305,5200000.0
2008-12-24 22:22:00,133.3,133.345,133.3,133.345,14800000.0
2008-12-24 22:23:00,133.365,133.515,133.365,133.49,22400000.0
2008-12-24 22:24:00,133.485,133.49,133.325,133.34,40000000.0
2008-12-24 22:25:00,133.37,133.49,133.325,133.49,40000000.0
2008-12-24 22:26:00,133.495,133.495,133.325,133.37,28800000.0
2008-12-24 22:27:00,133.34,133.37,133.34,133.345,19200000.0
2008-12-24 22:28:00,133.35,133.35,133.345,133.345,22400000.0
2008-12-24 22:29:00,133.36,133.36,133.36,133.36,1600000.0
2008-12-24 22:30:00,133.355,133.465,133.355,133.465,11200000.0
2008-12-24 22:31:00,133.465,133.635,133.385,133.5,126400000.0
2008-12-24 22:32:00,133.515,133.53,133.355,133.415,86400000.0
2008-12-24 22:33:00,133.405,133.415,133.405,133.405,17600000.0
2008-12-24 22:34:00,133.415,133.415,133.355,133.355,9600000.0
2008-12-24 22:35:00,133.37,133.37,133.37,133.37,4800000.0
2008-12-24 22:36:00,133.37,133.385,133.37,133.385,8000000.0
2008-12-24 22:37:00,133.418,133.478,133.418,133.456,49600000.0
2008-12-24 22:38:00,133.447,133.46,133.438,133.44,20800000.0
2008-12-24 22:39:00,133.424,133.435,133.413,133.435,16000000.0
2008-12-24 22:40:00,133.39,133.39,133.39,133.39,3200000.0
2008-12-24 22:41:00,133.39,133.39,133.32,133.32,36800000.0
2008-12-24 22:42:00,133.34,133.355,133.34,133.34,22400000.0
2008-12-24 22:43:00,133.355,133.355,133.355,133.355,6400000.0
2008-12-24 22:44:00,133.36,133.36,133.36,133.36,6400000.0
2008-12-24 22:45:00,133.401,133.416,133.401,133.416,6400000.0
2008-12-24 22:46:00,133.416,133.418,133.41,133.418,16000000.0
2008-12-24 22:47:00,133.375,133.375,133.35,133.37,16000000.0
2008-12-24 22:48:00,133.345,133.37,133.345,133.37,30400000.0
2008-12-24 22:49:00,133.36,133.36,133.345,133.36,14400000.0
2008-12-24 22:50:00,133.36,133.36,133.34,133.34,22400000.0
2008-12-24 22:51:00,133.359,133.415,133.359,133.402,24800000.0
2008-12-24 22:52:00,133.355,133.355,133.34,133.34,12800000.0
2008-12-24 22:53:00,133.355,133.37,133.355,133.355,19200000.0
2008-12-24 22:54:00,133.38,133.475,133.38,133.475,27200000.0
2008-12-24 22:55:00,133.48,133.48,133.465,133.465,9600000.0
2008-12-24 22:56:00,133.475,133.475,133.42,133.42,8000000.0
2008-12-24 22:57:00,133.355,133.45,133.355,133.36,33600000.0
2008-12-24 22:58:00,133.365,133.385,133.34,133.34,91200000.0
2008-12-24 22:59:00,133.35,133.35,133.305,133.33,17600000.0
2008-12-24 23:00:00,133.34,133.34,133.34,133.34,22400000.0
2008-12-24 23:01:00,133.325,133.37,133.265,133.37,24000000.0
2008-12-24 23:02:00,133.345,133.36,133.345,133.345,9600000.0
2008-12-24 23:03:00,133.345,133.345,133.345,133.345,3200000.0
2008-12-24 23:04:00,133.35,133.37,133.35,133.36,49600000.0
2008-12-24 23:05:00,133.345,133.37,133.345,133.37,22400000.0
2008-12-24 23:06:00,133.36,133.36,133.345,133.345,16000000.0
2008-12-24 23:07:00,133.36,133.36,133.32,133.32,40000000.0
2008-12-24 23:08:00,133.34,133.34,133.34,133.34,1600000.0
2008-12-24 23:09:00,133.33,133.34,133.31,133.31,22400000.0
2008-12-24 23:10:00,133.33,133.355,133.19,133.355,118400000.0
2008-12-24 23:11:00,133.375,133.435,133.33,133.375,116800000.0
2008-12-24 23:12:00,133.405,133.46,133.37,133.385,57600000.0
2008-12-24 23:13:00,133.38,133.465,133.305,133.46,115200000.0
2008-12-24 23:14:00,133.46,133.485,133.455,133.455,115200000.0
2008-12-24 23:15:00,133.355,133.44,133.355,133.41,49600000.0
2008-12-24 23:16:00,133.405,133.405,133.33,133.33,20800000.0
2008-12-24 23:17:00,133.376,133.376,133.349,133.353,25600000.0
2008-12-24 23:18:00,133.37,133.415,133.365,133.415,32000000.0
2008-12-24 23:19:00,133.43,133.435,133.43,133.435,9600000.0
2008-12-24 23:20:00,133.485,133.485,133.473,133.479,11200000.0
2008-12-24 23:21:00,133.435,133.435,133.355,133.355,8000000.0
2008-12-24 23:22:00,133.4,133.44,133.39,133.435,56000000.0
2008-12-24 23:23:00,133.455,133.47,133.335,133.42,72000000.0
2008-12-24 23:24:00,133.435,133.435,133.255,133.325,43200000.0
2008-12-24 23:25:00,133.29,133.345,133.29,133.345,30400000.0
2008-12-24 23:26:00,133.34,133.345,133.29,133.32,37600000.0
2008-12-24 23:27:00,133.325,133.345,133.285,133.335,35600000.0
2008-12-24 23:28:00,133.35,133.4,133.35,133.375,17600000.0
2008-12-24 23:29:00,133.395,133.435,133.315,133.435,75200000.0
2008-12-24 23:30:00,133.44,133.44,133.29,133.3,89600000.0
2008-12-24 23:31:00,133.3,133.3,133.3,133.3,40000000.0
2008-12-24 23:32:00,133.3,133.3,133.3,133.3,4000000.0
2008-12-24 23:33:00,133.3,133.3,133.3,133.3,4000000.0
2008-12-24 23:34:00,133.167,133.17,133.16,133.17,40000000.0
2008-12-24 23:35:00,133.17,133.173,133.165,133.167,32000000.0
2008-12-24 23:36:00,133.167,133.17,133.167,133.167,9600000.0
2008-12-24 23:37:00,133.07,133.07,133.07,133.07,3200000.0
2008-12-24 23:38:00,133.09,133.172,133.09,133.172,19200000.0
2008-12-24 23:39:00,133.1,133.27,133.1,133.27,23200000.0
2008-12-24 23:40:00,133.3,133.3,133.235,133.25,26000000.0
2008-12-24 23:41:00,133.25,133.285,133.235,133.25,38400000.0
2008-12-24 23:42:00,133.0,133.02,133.0,133.01,28800000.0
2008-12-24 23:43:00,133.02,133.045,133.01,133.045,22400000.0
2008-12-24 23:44:00,133.086,133.092,133.082,133.087,24000000.0
2008-12-24 23:45:00,133.055,133.065,133.05,133.05,30400000.0
2008-12-24 23:46:00,133.09,133.103,133.082,133.1,68800000.0
2008-12-24 23:47:00,133.05,133.05,133.045,133.045,9600000.0
2008-12-24 23:48:00,133.035,133.035,133.035,133.035,3200000.0
2008-12-24 23:49:00,133.05,133.05,133.05,133.05,1600000.0
2008-12-24 23:50:00,133.065,133.09,133.065,133.09,8000000.0
2008-12-24 23:51:00,133.134,133.134,133.12,133.123,9600000.0
2008-12-24 23:52:00,133.137,133.153,133.132,133.15,49600000.0
2008-12-24 23:53:00,133.127,133.151,133.127,133.138,40000000.0
2008-12-24 23:54:00,133.125,133.125,133.095,133.113,27200000.0
2008-12-24 23:55:00,133.08,133.08,133.08,133.08,1600000.0
2008-12-24 23:56:00,133.095,133.115,133.095,133.11,24000000.0
2008-12-24 23:57:00,133.178,133.215,133.146,133.179,84800000.0
2008-12-24 23:58:00,133.175,133.183,133.167,133.18,40000000.0
2008-12-24 23:59:00,133.194,133.194,133.17,133.18,53000000.0
2008-12-25 00:00:00,133.095,133.1,133.095,133.1,9600000.0
2008-12-25 00:01:00,133.083,133.16,133.083,133.099,31200000.0
2008-12-25 00:02:00,133.115,133.115,133.095,133.11,27200000.0
2008-12-25 00:03:00,133.148,133.177,133.138,133.162,24000000.0
2008-12-25 00:04:00,133.176,133.214,133.162,133.212,34800000.0
2008-12-25 00:05:00,133.222,133.222,133.197,133.221,68400000.0
2008-12-25 00:06:00,133.278,133.336,133.261,133.322,81200000.0
2008-12-25 00:07:00,133.344,133.344,133.252,133.252,44800000.0
2008-12-25 00:08:00,133.267,133.285,133.258,133.285,20800000.0
2008-12-25 00:09:00,133.287,133.298,133.255,133.264,35600000.0
2008-12-25 00:10:00,133.285,133.285,133.243,133.275,23600000.0
2008-12-25 00:11:00,133.27,133.273,133.24,133.265,112800000.0
2008-12-25 00:12:00,133.202,133.25,133.187,133.25,101200000.0
2008-12-25 00:13:00,133.246,133.26,133.194,133.258,49600000.0
2008-12-25 00:14:00,133.244,133.257,133.164,133.204,102000000.0
2008-12-25 00:15:00,133.225,133.265,133.22,133.261,53200000.0
2008-12-25 00:16:00,133.26,133.306,133.258,133.284,51200000.0
2008-12-25 00:17:00,133.269,133.295,133.211,133.219,41600000.0
2008-12-25 00:18:00,133.223,133.223,133.177,133.177,27600000.0
2008-12-25 00:19:00,133.157,133.174,133.06,133.06,46400000.0
2008-12-25 00:20:00,133.054,133.222,133.054,133.222,33200000.0
2008-12-25 00:21:00,133.223,133.251,133.192,133.243,43200000.0
2008-12-25 00:22:00,133.247,133.266,133.231,133.237,60400000.0
2008-12-25 00:23:00,133.22,133.255,133.216,133.255,24800000.0
2008-12-25 00:24:00,133.245,133.274,133.239,133.265,26000000.0
2008-12-25 00:25:00,133.234,133.234,133.171,133.193,18000000.0
2008-12-25 00:26:00,133.193,133.2,133.185,133.187,12800000.0
2008-12-25 00:27:00,133.206,133.217,133.206,133.207,16800000.0
2008-12-25 00:28:00,133.216,133.293,133.196,133.293,13600000.0
2008-12-25 00:29:00,133.298,133.313,133.235,133.309,14800000.0
2008-12-25 00:30:00,133.211,133.215,133.204,133.215,14000000.0
2008-12-25 00:31:00,133.222,133.356,133.22,133.356,13600000.0
2008-12-25 00:32:00,133.381,133.384,133.332,133.337,16000000.0
2008-12-25 00:33:00,133.263,133.413,133.263,133.413,37600000.0
2008-12-25 00:34:00,133.427,133.478,133.424,133.426,30400000.0
2008-12-25 00:35:00,133.4,133.435,133.38,133.42,15600000.0
2008-12-25 00:36:00,133.261,133.261,133.203,133.206,6400000.0
2008-12-25 00:37:00,133.18,133.301,133.159,133.273,21200000.0
2008-12-25 00:38:00,133.28,133.286,133.234,133.286,10400000.0
2008-12-25 00:39:00,133.283,133.283,133.203,133.205,13600000.0
2008-12-25 00:40:00,133.206,133.255,133.206,133.255,19600000.0
2008-12-25 00:41:00,133.251,133.275,133.241,133.241,40000000.0
2008-12-25 00:42:00,133.222,133.222,133.115,133.115,16000000.0
2008-12-25 00:43:00,133.118,133.174,133.099,133.099,20800000.0
2008-12-25 00:44:00,133.099,133.102,133.067,133.077,27200000.0
2008-12-25 00:45:00,133.167,133.18,133.125,133.163,71200000.0
2008-12-25 00:46:00,133.093,133.115,133.046,133.113,16800000.0
2008-12-25 00:47:00,133.12,133.146,133.105,133.146,24000000.0
2008-12-25 00:48:00,133.203,133.222,133.191,133.199,22000000.0
2008-12-25 00:49:00,133.221,133.236,133.211,133.225,12000000.0
2008-12-25 00:50:00,133.243,133.243,133.228,133.235,20800000.0
2008-12-25 00:51:00,133.225,133.233,133.179,133.225,14400000.0
2008-12-25 00:52:00,133.216,133.223,133.195,133.195,12800000.0
2008-12-25 00:53:00,133.203,133.205,133.175,133.2,24000000.0
2008-12-25 00:54:00,133.198,133.239,133.198,133.239,8800000.0
2008-12-25 00:55:00,133.203,133.235,133.203,133.232,16800000.0
2008-12-25 00:56:00,133.199,133.226,133.19,133.226,20000000.0
2008-12-25 00:57:00,133.216,133.227,133.216,133.227,13200000.0
2008-12-25 00:58:00,133.198,133.214,133.198,133.202,9600000.0
2008-12-25 00:59:00,133.194,133.198,133.113,133.113,16000000.0
2008-12-25 01:00:00,133.13,133.155,133.032,133.061,13600000.0
2008-12-25 01:01:00,133.051,133.285,133.039,133.285,25600000.0
2008-12-25 01:02:00,133.178,133.178,133.151,133.164,17600000.0
2008-12-25 01:03:00,133.099,133.157,133.087,133.149,26400000.0
2008-12-25 01:04:00,133.139,133.139,133.084,133.084,4800000.0
2008-12-25 01:05:00,133.126,133.25,133.126,133.25,16000000.0
2008-12-25 01:06:00,133.224,133.233,133.1,133.118,20000000.0
2008-12-25 01:07:00,133.083,133.221,133.078,133.221,15200000.0
2008-12-25 01:08:00,133.176,133.183,133.104,133.175,20800000.0
2008-12-25 01:09:00,133.207,133.345,133.207,133.345,28400000.0
2008-12-25 01:10:00,133.362,133.38,133.255,133.255,30800000.0
2008-12-25 01:11:00,133.247,133.253,133.235,133.252,24000000.0
2008-12-25 01:12:00,133.126,133.13,133.064,133.064,16000000.0
2008-12-25 01:13:00,133.045,133.093,133.045,133.05,20800000.0
2008-12-25 01:14:00,133.032,133.056,133.03,133.056,26400000.0
2008-12-25 01:15:00,133.126,133.232,133.126,133.232,10400000.0
2008-12-25 01:16:00,133.234,133.246,133.198,133.226,14000000.0
2008-12-25 01:17:00,133.223,133.297,133.223,133.297,12800000.0
2008-12-25 01:18:00,133.225,133.225,133.158,133.209,12000000.0
2008-12-25 01:19:00,133.214,133.214,133.139,133.201,15200000.0
2008-12-25 01:20:00,133.186,133.197,133.186,133.197,5600000.0
2008-12-25 01:21:00,133.201,133.288,133.201,133.288,9600000.0
2008-12-25 01:22:00,133.236,133.306,133.23,133.306,18000000.0
2008-12-25 01:23:00,133.315,133.355,133.315,133.355,16800000.0
2008-12-25 01:24:00,133.264,133.367,133.264,133.359,12000000.0
2008-12-25 01:25:00,133.347,133.353,133.305,133.307,14000000.0
2008-12-25 01:26:00,133.289,133.299,133.263,133.269,11200000.0
2008-12-25 01:27:00,133.194,133.27,133.192,133.27,13600000.0
2008-12-25 01:28:00,133.224,133.259,133.195,133.195,13600000.0
2008-12-25 01:29:00,133.161,133.161,133.135,133.136,8000000.0
2008-12-25 01:30:00,133.245,133.245,133.243,133.243,4000000.0
2008-12-25 01:31:00,133.294,133.355,133.23,133.23,11200000.0
2008-12-25 01:32:00,133.193,133.208,133.158,133.159,15200000.0
2008-12-25 01:33:00,133.237,133.316,133.235,133.3,15200000.0
2008-12-25 01:34:00,133.315,133.315,133.224,133.255,20000000.0
2008-12-25 01:35:00,133.244,133.246,133.177,133.227,19200000.0
2008-12-25 01:36:00,133.267,133.299,133.192,133.192,14400000.0
2008-12-25 01:37:00,133.165,133.257,133.158,133.236,21200000.0
2008-12-25 01:38:00,133.216,133.289,133.199,133.237,28400000.0
2008-12-25 01:39:00,133.274,133.274,133.203,133.203,20800000.0
2008-12-25 01:40:00,133.23,133.294,133.23,133.243,11200000.0
2008-12-25 01:41:00,133.258,133.29,133.235,133.235,8000000.0
2008-12-25 01:42:00,133.298,133.336,133.281,133.283,21600000.0
2008-12-25 01:43:00,133.278,133.278,133.171,133.171,9600000.0
2008-12-25 01:44:00,133.273,133.338,133.273,133.338,3200000.0
2008-12-25 01:45:00,133.343,133.44,133.343,133.44,12000000.0
2008-12-25 01:46:00,133.331,133.394,133.235,133.235,13200000.0
2008-12-25 01:47:00,133.247,133.431,133.233,133.402,18400000.0
2008-12-25 01:48:00,133.297,133.313,133.292,133.295,15600000.0
2008-12-25 01:49:00,133.235,133.324,133.234,133.234,12800000.0
2008-12-25 01:50:00,133.267,133.353,133.267,133.353,12000000.0
2008-12-25 01:51:00,133.289,133.323,133.218,133.218,20800000.0
2008-12-25 01:52:00,133.277,133.288,133.22,133.242,20800000.0
2008-12-25 01:53:00,133.266,133.335,133.232,133.278,22000000.0
2008-12-25 01:54:00,133.296,133.452,133.296,133.452,16800000.0
2008-12-25 01:55:00,133.378,133.411,133.222,133.222,16400000.0
2008-12-25 01:56:00,133.223,133.313,133.223,133.313,17600000.0
2008-12-25 01:57:00,133.237,133.237,133.199,133.215,16000000.0
2008-12-25 01:58:00,133.248,133.248,133.211,133.211,20000000.0
2008-12-25 01:59:00,133.268,133.305,133.262,133.305,9600000.0
2008-12-25 02:00:00,133.275,133.279,133.27,133.273,33400000.0
2008-12-25 02:01:00,133.296,133.384,133.296,133.384,28400000.0
2008-12-25 02:02:00,133.341,133.341,133.258,133.279,11200000.0
2008-12-25 02:03:00,133.311,133.38,133.311,133.38,36800000.0
2008-12-25 02:04:00,133.376,133.401,133.359,133.364,16000000.0
2008-12-25 02:05:00,133.357,133.402,133.351,133.402,12200000.0
2008-12-25 02:06:00,133.319,133.352,133.259,133.271,91400000.0
2008-12-25 02:07:00,133.281,133.281,133.149,133.224,52600000.0
2008-12-25 02:08:00,133.191,133.191,133.189,133.189,5600000.0
2008-12-25 02:09:00,133.181,133.257,133.168,133.242,17200000.0
2008-12-25 02:10:00,133.22,133.268,133.167,133.268,18800000.0
2008-12-25 02:11:00,133.308,133.354,133.308,133.354,16200000.0
2008-12-25 02:12:00,133.281,133.416,133.278,133.416,38200000.0
2008-12-25 02:13:00,133.376,133.412,133.319,133.412,22400000.0
2008-12-25 02:14:00,133.413,133.415,133.363,133.383,50600000.0
2008-12-25 02:15:00,133.304,133.33,133.244,133.244,75800000.0
2008-12-25 02:16:00,133.233,133.237,133.1,133.1,69800000.0
2008-12-25 02:17:00,133.081,133.156,133.054,133.143,70800000.0
2008-12-25 02:18:00,133.167,133.24,133.163,133.24,48200000.0
2008-12-25 02:19:00,133.263,133.368,133.172,133.184,54600000.0
2008-12-25 02:20:00,133.176,133.225,133.169,133.221,25200000.0
2008-12-25 02:21:00,133.215,133.268,133.195,133.268,29000000.0
2008-12-25 02:22:00,133.307,133.366,133.29,133.321,19400000.0
2008-12-25 02:23:00,133.299,133.299,133.178,133.178,9600000.0
2008-12-25 02:24:00,133.211,133.218,133.186,133.21,17000000.0
2008-12-25 02:25:00,133.197,133.227,133.13,133.21,33600000.0
2008-12-25 02:26:00,133.198,133.223,133.164,133.202,68400000.0
2008-12-25 02:27:00,133.289,133.289,133.209,133.211,28800000.0
2008-12-25 02:28:00,133.21,133.325,133.205,133.325,20800000.0
2008-12-25 02:29:00,133.324,133.324,133.267,133.267,13000000.0
2008-12-25 02:30:00,133.228,133.31,133.228,133.255,45200000.0
2008-12-25 02:31:00,133.256,133.289,133.256,133.28,20000000.0
2008-12-25 02:32:00,133.293,133.349,133.261,133.268,72200000.0
2008-12-25 02:33:00,133.269,133.321,133.269,133.311,25000000.0
2008-12-25 02:34:00,133.329,133.335,133.278,133.3,24200000.0
2008-12-25 02:35:00,133.275,133.316,133.275,133.309,14400000.0
2008-12-25 02:36:00,133.253,133.289,133.215,133.237,25600000.0
2008-12-25 02:37:00,133.268,133.304,133.191,133.191,15400000.0
2008-12-25 02:38:00,133.281,133.306,133.225,133.289,32400000.0
2008-12-25 02:39:00,133.313,133.345,133.306,133.325,20200000.0
2008-12-25 02:40:00,133.32,133.341,133.285,133.321,41000000.0
2008-12-25 02:41:00,133.324,133.351,133.306,133.322,67000000.0
2008-12-25 02:42:00,133.343,133.343,133.305,133.328,12800000.0
2008-12-25 02:43:00,133.303,133.356,133.303,133.331,12200000.0
2008-12-25 02:44:00,133.305,133.325,133.295,133.325,14400000.0
2008-12-25 02:45:00,133.295,133.295,133.252,133.253,20800000.0
2008-12-25 02:46:00,133.256,133.27,133.235,133.27,11200000.0
2008-12-25 02:47:00,133.336,133.371,133.325,133.36,32400000.0
2008-12-25 02:48:00,133.314,133.356,133.311,133.313,27200000.0
2008-12-25 02:49:00,133.313,133.35,133.313,133.342,103000000.0
2008-12-25 02:50:00,133.35,133.359,133.263,133.273,17600000.0
2008-12-25 02:51:00,133.276,133.326,133.276,133.299,33200000.0
2008-12-25 02:52:00,133.291,133.331,133.261,133.274,28800000.0
2008-12-25 02:53:00,133.276,133.322,133.272,133.286,10600000.0
2008-12-25 02:54:00,133.263,133.385,133.236,133.351,24200000.0
2008-12-25 02:55:00,133.352,133.352,133.223,133.228,16600000.0
2008-12-25 02:56:00,133.216,133.276,133.211,133.276,16000000.0
2008-12-25 02:57:00,133.284,133.303,133.254,133.303,32000000.0
2008-12-25 02:58:00,133.328,133.328,133.253,133.285,31200000.0
2008-12-25 02:59:00,133.291,133.316,133.244,133.305,22400000.0
2008-12-25 03:00:00,133.323,133.323,133.233,133.27,21800000.0
2008-12-25 03:01:00,133.231,133.268,133.197,133.205,20400000.0
2008-12-25 03:02:00,133.207,133.269,133.205,133.229,29600000.0
2008-12-25 03:03:00,133.267,133.288,133.194,133.269,32000000.0
2008-12-25 03:04:00,133.241,133.263,133.23,133.263,11200000.0
2008-12-25 03:05:00,133.239,133.265,133.228,133.257,24000000.0
2008-12-25 03:06:00,133.214,133.229,133.112,133.229,20800000.0
2008-12-25 03:07:00,133.185,133.256,133.146,133.213,123800000.0
2008-12-25 03:08:00,133.2,133.216,133.179,133.184,22800000.0
2008-12-25 03:09:00,133.223,133.226,133.13,133.13,17800000.0
2008-12-25 03:10:00,133.063,133.196,133.063,133.169,25200000.0
2008-12-25 03:11:00,133.196,133.196,133.134,133.162,33200000.0
2008-12-25 03:12:00,133.135,133.17,133.115,133.13,24000000.0
2008-12-25 03:13:00,133.132,133.16,133.113,133.16,22400000.0
2008-12-25 03:14:00,133.159,133.159,133.127,133.147,14400000.0
2008-12-25 03:15:00,133.178,133.194,133.097,133.177,21200000.0
2008-12-25 03:16:00,133.165,133.265,133.165,133.243,20000000.0
2008-12-25 03:17:00,133.257,133.257,133.23,133.252,35600000.0
2008-12-25 03:18:00,133.221,133.223,133.156,133.167,34200000.0
2008-12-25 03:19:00,133.152,133.162,133.092,133.162,12800000.0
2008-12-25 03:20:00,133.154,133.182,133.126,133.153,42400000.0
2008-12-25 03:21:00,133.217,133.223,133.107,133.141,20800000.0
2008-12-25 03:22:00,133.147,133.195,133.107,133.136,28200000.0
2008-12-25 03:23:00,133.144,133.17,133.135,133.148,41600000.0
2008-12-25 03:24:00,133.128,133.197,133.128,133.197,17800000.0
2008-12-25 03:25:00,133.141,133.206,133.129,133.156,16200000.0
2008-12-25 03:26:00,133.155,133.197,133.132,133.132,39600000.0
2008-12-25 03:27:00,133.13,133.167,133.13,133.149,44400000.0
2008-12-25 03:28:00,133.149,133.165,133.109,133.134,36000000.0
2008-12-25 03:29:00,133.132,133.132,133.105,133.125,17000000.0
2008-12-25 03:30:00,133.102,133.229,133.102,133.211,12800000.0
2008-12-25 03:31:00,133.228,133.235,133.159,133.184,12800000.0
2008-12-25 03:32:00,133.252,133.267,133.167,133.245,25000000.0
2008-12-25 03:33:00,133.227,133.232,133.124,133.211,18000000.0
2008-12-25 03:34:00,133.149,133.258,133.101,133.186,12800000.0
2008-12-25 03:35:00,133.183,133.229,133.183,133.227,16000000.0
2008-12-25 03:36:00,133.163,133.242,133.151,133.242,11200000.0
2008-12-25 03:37:00,133.105,133.166,133.104,133.166,23400000.0
2008-12-25 03:38:00,133.166,133.177,133.143,133.161,10800000.0
2008-12-25 03:39:00,133.14,133.162,133.131,133.14,13000000.0
2008-12-25 03:40:00,133.148,133.148,133.122,133.139,20800000.0
2008-12-25 03:41:00,133.15,133.165,133.112,133.154,49600000.0
2008-12-25 03:42:00,133.143,133.236,133.099,133.099,106400000.0
2008-12-25 03:43:00,133.095,133.138,133.076,133.092,32800000.0
2008-12-25 03:44:00,133.079,133.249,133.079,133.234,19200000.0
2008-12-25 03:45:00,133.163,133.163,133.125,133.141,27000000.0
2008-12-25 03:46:00,133.276,133.276,133.123,133.266,23200000.0
2008-12-25 03:47:00,133.138,133.272,133.105,133.258,17200000.0
2008-12-25 03:48:00,133.304,133.325,133.286,133.314,24000000.0
2008-12-25 03:49:00,133.305,133.355,133.216,133.321,14400000.0
2008-12-25 03:50:00,133.269,133.38,133.269,133.33,23000000.0
2008-12-25 03:51:00,133.327,133.355,133.316,133.351,13000000.0
2008-12-25 03:52:00,133.362,133.404,133.354,133.383,22400000.0
2008-12-25 03:53:00,133.401,133.409,133.332,133.355,30200000.0
2008-12-25 03:54:00,133.39,133.437,133.365,133.437,27000000.0
2008-12-25 03:55:00,133.399,133.436,133.364,133.387,17600000.0
2008-12-25 03:56:00,133.419,133.419,133.372,133.394,29800000.0
2008-12-25 03:57:00,133.332,133.394,133.315,133.351,18600000.0
2008-12-25 03:58:00,133.348,133.47,133.346,133.373,16000000.0
2008-12-25 03:59:00,133.383,133.432,133.382,133.398,24400000.0
2008-12-25 04:00:00,133.407,133.418,133.336,133.344,19200000.0
2008-12-25 04:01:00,133.358,133.383,133.342,133.383,11800000.0
2008-12-25 04:02:00,133.346,133.383,133.326,133.367,20200000.0
2008-12-25 04:03:00,133.397,133.397,133.317,133.317,17600000.0
2008-12-25 04:04:00,133.367,133.392,133.347,133.347,19400000.0
2008-12-25 04:05:00,133.331,133.333,133.303,133.303,17000000.0
2008-12-25 04:06:00,133.332,133.332,133.27,133.283,19200000.0
2008-12-25 04:07:00,133.276,133.289,133.24,133.27,18600000.0
2008-12-25 04:08:00,133.273,133.312,133.228,133.228,53000000.0
2008-12-25 04:09:00,133.259,133.306,133.209,133.222,72800000.0
2008-12-25 04:10:00,133.224,133.278,133.222,133.225,29200000.0
2008-12-25 04:11:00,133.284,133.296,133.227,133.283,49600000.0
2008-12-25 04:12:00,133.287,133.287,133.249,133.276,51000000.0
2008-12-25 04:13:00,133.291,133.308,133.267,133.308,37400000.0
2008-12-25 04:14:00,133.318,133.344,133.275,133.344,124200000.0
2008-12-25 04:15:00,133.333,133.333,133.291,133.305,53600000.0
2008-12-25 04:16:00,133.295,133.348,133.288,133.315,69800000.0
2008-12-25 04:17:00,133.296,133.308,133.264,133.264,16000000.0
2008-12-25 04:18:00,133.308,133.33,133.261,133.261,37600000.0
2008-12-25 04:19:00,133.254,133.284,133.224,133.23,66400000.0
2008-12-25 04:20:00,133.228,133.295,133.228,133.295,55400000.0
2008-12-25 04:21:00,133.285,133.3,133.262,133.28,103400000.0
2008-12-25 04:22:00,133.276,133.29,133.259,133.29,9600000.0
2008-12-25 04:23:00,133.283,133.289,133.254,133.262,24000000.0
2008-12-25 04:24:00,133.266,133.291,133.216,133.254,39400000.0
2008-12-25 04:25:00,133.277,133.284,133.226,133.246,106800000.0
2008-12-25 04:26:00,133.255,133.301,133.229,133.289,95200000.0
2008-12-25 04:27:00,133.283,133.3,133.261,133.297,80800000.0
2008-12-25 04:28:00,133.28,133.295,133.238,133.245,63600000.0
2008-12-25 04:29:00,133.275,133.288,133.209,133.209,59000000.0
2008-12-25 04:30:00,133.21,133.277,133.189,133.189,59600000.0
2008-12-25 04:31:00,133.217,133.268,133.212,133.213,43600000.0
2008-12-25 04:32:00,133.209,133.238,133.203,133.203,16200000.0
2008-12-25 04:33:00,133.17,133.216,133.14,133.14,21000000.0
2008-12-25 04:34:00,133.109,133.224,133.109,133.165,18600000.0
2008-12-25 04:35:00,133.174,133.226,133.174,133.22,21600000.0
2008-12-25 04:36:00,133.192,133.2,133.17,133.18,52000000.0
2008-12-25 04:37:00,133.193,133.238,133.174,133.196,83400000.0
2008-12-25 04:38:00,133.168,133.181,133.126,133.181,18200000.0
2008-12-25 04:39:00,133.185,133.194,133.131,133.131,49400000.0
2008-12-25 04:40:00,133.135,133.195,133.124,133.176,50200000.0
2008-12-25 04:41:00,133.148,133.197,133.123,133.148,48800000.0
2008-12-25 04:42:00,133.121,133.228,133.121,133.205,80800000.0
2008-12-25 04:43:00,133.212,133.212,133.166,133.183,75800000.0
2008-12-25 04:44:00,133.188,133.188,133.155,133.17,70800000.0
2008-12-25 04:45:00,133.184,133.23,133.179,133.196,75800000.0
2008-12-25 04:46:00,133.162,133.213,133.151,133.206,36400000.0
2008-12-25 04:47:00,133.207,133.221,133.142,133.221,68600000.0
2008-12-25 04:48:00,133.237,133.237,133.197,133.197,87000000.0
2008-12-25 04:49:00,133.183,133.214,133.15,133.193,60400000.0
2008-12-25 04:50:00,133.205,133.253,133.205,133.253,45800000.0
2008-12-25 04:51:00,133.224,133.224,133.129,133.175,70800000.0
2008-12-25 04:52:00,133.159,133.244,133.143,133.244,60200000.0
2008-12-25 04:53:00,133.255,133.263,133.238,133.242,136000000.0
2008-12-25 04:54:00,133.223,133.223,133.146,133.173,115000000.0
2008-12-25 04:55:00,133.179,133.234,133.164,133.213,81600000.0
2008-12-25 04:56:00,133.145,133.223,133.128,133.223,122600000.0
2008-12-25 04:57:00,133.258,133.259,133.164,133.241,54400000.0
2008-12-25 04:58:00,133.243,133.269,133.164,133.247,51600000.0
2008-12-25 04:59:00,133.25,133.27,133.215,133.249,129400000.0
2008-12-25 05:00:00,133.223,133.272,133.16,133.162,153000000.0
2008-12-25 05:01:00,133.161,133.238,133.125,133.231,116400000.0
2008-12-25 05:02:00,133.155,133.234,133.138,133.234,115900000.0
2008-12-25 05:03:00,133.238,133.262,133.137,133.172,166200000.0
2008-12-25 05:04:00,133.153,133.239,133.146,133.223,120600000.0
2008-12-25 05:05:00,133.223,133.234,133.155,133.155,74800000.0
2008-12-25 05:06:00,133.228,133.275,133.222,133.275,118400000.0
2008-12-25 05:07:00,133.283,133.291,133.268,133.276,123000000.0
2008-12-25 05:08:00,133.276,133.289,133.241,133.264,200800000.0
2008-12-25 05:09:00,133.247,133.296,133.235,133.291,78400000.0
2008-12-25 05:10:00,133.287,133.292,133.187,133.24,76800000.0
2008-12-25 05:11:00,133.246,133.265,133.221,133.257,106000000.0
2008-12-25 05:12:00,133.255,133.304,133.215,133.215,118400000.0
2008-12-25 05:13:00,133.223,133.348,133.18,133.18,133400000.0
2008-12-25 05:14:00,133.191,133.342,133.145,133.321,107400000.0
2008-12-25 05:15:00,133.363,133.371,133.176,133.193,124200000.0
2008-12-25 05:16:00,133.16,133.267,133.16,133.253,100600000.0
2008-12-25 05:17:00,133.246,133.256,133.209,133.256,22000000.0
2008-12-25 05:18:00,133.264,133.299,133.212,133.292,38400000.0
2008-12-25 05:19:00,133.325,133.342,133.261,133.299,80800000.0
2008-12-25 05:20:00,133.286,133.298,133.218,133.23,31000000.0
2008-12-25 05:21:00,133.301,133.345,133.233,133.24,35200000.0
2008-12-25 05:22:00,133.229,133.288,133.178,133.223,64600000.0
2008-12-25 05:23:00,133.228,133.314,133.222,133.297,51800000.0
2008-12-25 05:24:00,133.32,133.363,133.268,133.271,142000000.0
2008-12-25 05:25:00,133.275,133.331,133.263,133.319,86800000.0
2008-12-25 05:26:00,133.315,133.315,133.176,133.222,133000000.0
2008-12-25 05:27:00,133.304,133.38,133.252,133.38,158000000.0
2008-12-25 05:28:00,133.367,133.367,133.218,133.218,55200000.0
2008-12-25 05:29:00,133.218,133.306,133.198,133.275,150400000.0
2008-12-25 05:30:00,133.345,133.354,133.297,133.341,195400000.0
2008-12-25 05:31:00,133.329,133.366,133.309,133.309,92000000.0
2008-12-25 05:32:00,133.291,133.372,133.291,133.314,24200000.0
2008-12-25 05:33:00,133.344,133.349,133.295,133.295,132400000.0
2008-12-25 05:34:00,133.303,133.376,133.303,133.35,72000000.0
2008-12-25 05:35:00,133.325,133.359,133.231,133.31,115000000.0
2008-12-25 05:36:00,133.336,133.374,133.293,133.3,42600000.0
2008-12-25 05:37:00,133.294,133.326,133.267,133.321,30000000.0
2008-12-25 05:38:00,133.311,133.34,133.308,133.324,209000000.0
2008-12-25 05:39:00,133.324,133.351,133.321,133.33,117200000.0
2008-12-25 05:40:00,133.322,133.336,133.295,133.296,114600000.0
2008-12-25 05:41:00,133.296,133.332,133.292,133.31,94800000.0
2008-12-25 05:42:00,133.322,133.337,133.291,133.303,275200000.0
2008-12-25 05:43:00,133.311,133.336,133.309,133.32,74800000.0
2008-12-25 05:44:00,133.322,133.345,133.266,133.345,121800000.0
2008-12-25 05:45:00,133.292,133.339,133.254,133.279,68800000.0
2008-12-25 05:46:00,133.27,133.285,133.237,133.261,167800000.0
2008-12-25 05:47:00,133.254,133.297,133.237,133.285,117400000.0
2008-12-25 05:48:00,133.291,133.291,133.191,133.27,101600000.0
2008-12-25 05:49:00,133.263,133.263,133.182,133.212,173600000.0
2008-12-25 05:50:00,133.234,133.295,133.203,133.295,66600000.0
2008-12-25 05:51:00,133.27,133.311,133.226,133.265,59200000.0
2008-12-25 05:52:00,133.257,133.292,133.229,133.267,173200000.0
2008-12-25 05:53:00,133.271,133.289,133.226,133.226,73400000.0
2008-12-25 05:54:00,133.29,133.307,133.219,133.24,158000001.0
2008-12-25 05:55:00,133.253,133.298,133.238,133.276,284600000.0
2008-12-25 05:56:00,133.287,133.336,133.271,133.336,47000000.0
2008-12-25 05:57:00,133.351,133.351,133.268,133.297,36800000.0
2008-12-25 05:58:00,133.289,133.289,133.254,133.261,51600000.0
2008-12-25 05:59:00,133.26,133.307,133.26,133.276,40600000.0
2008-12-25 06:00:00,133.311,133.326,133.276,133.277,97400000.0
2008-12-25 06:01:00,133.274,133.362,133.274,133.343,150800000.0
2008-12-25 06:02:00,133.347,133.356,133.295,133.313,61000000.0
2008-12-25 06:03:00,133.327,133.356,133.312,133.356,16000000.0
2008-12-25 06:04:00,133.35,133.354,133.185,133.338,97400000.0
2008-12-25 06:05:00,133.355,133.39,133.31,133.353,70800000.0
2008-12-25 06:06:00,133.316,133.316,133.138,133.24,26200000.0
2008-12-25 06:07:00,133.276,133.351,133.276,133.325,32400000.0
2008-12-25 06:08:00,133.296,133.3,133.2,133.3,43000000.0
2008-12-25 06:09:00,133.32,133.349,133.227,133.332,109000000.0
2008-12-25 06:10:00,133.343,133.344,133.32,133.32,97200000.0
2008-12-25 06:11:00,133.318,133.337,133.316,133.317,90000000.0
2008-12-25 06:12:00,133.351,133.398,133.345,133.377,56800000.0
2008-12-25 06:13:00,133.384,133.395,133.364,133.364,25600000.0
2008-12-25 06:14:00,133.36,133.379,133.341,133.37,67200000.0
2008-12-25 06:15:00,133.339,133.356,133.319,133.349,25600000.0
2008-12-25 06:16:00,133.32,133.358,133.194,133.358,158200000.0
2008-12-25 06:17:00,133.365,133.389,133.26,133.328,59400000.0
2008-12-25 06:18:00,133.35,133.382,133.27,133.382,70400000.0
2008-12-25 06:19:00,133.377,133.377,133.253,133.271,85000000.0
2008-12-25 06:20:00,133.249,133.264,133.178,133.23,106800000.0
2008-12-25 06:21:00,133.249,133.264,133.215,133.262,156000000.0
2008-12-25 06:22:00,133.238,133.288,133.237,133.277,43000000.0
2008-12-25 06:23:00,133.269,133.279,133.201,133.206,25000000.0
2008-12-25 06:24:00,133.204,133.243,133.196,133.238,21000000.0
2008-12-25 06:25:00,133.221,133.26,133.213,133.236,24000000.0
2008-12-25 06:26:00,133.229,133.26,133.229,133.235,14400000.0
2008-12-25 06:27:00,133.255,133.26,133.202,133.202,50400000.0
2008-12-25 06:28:00,133.198,133.264,133.198,133.23,61400000.0
2008-12-25 06:29:00,133.234,133.243,133.195,133.217,49600000.0
2008-12-25 06:30:00,133.213,133.251,133.211,133.24,46400000.0
2008-12-25 06:31:00,133.237,133.253,133.192,133.192,85400000.0
2008-12-25 06:32:00,133.2,133.234,133.184,133.22,23600000.0
2008-12-25 06:33:00,133.195,133.215,133.189,133.189,38400000.0
2008-12-25 06:34:00,133.187,133.197,133.173,133.176,55600000.0
2008-12-25 06:35:00,133.264,133.264,133.181,133.213,17800000.0
2008-12-25 06:36:00,133.188,133.215,133.16,133.215,85200000.0
2008-12-25 06:37:00,133.229,133.243,133.124,133.165,18900000.0
2008-12-25 06:38:00,133.162,133.192,133.159,133.192,40800000.0
2008-12-25 06:39:00,133.167,133.17,133.16,133.165,25000000.0
2008-12-25 06:40:00,133.166,133.187,133.15,133.187,102400000.0
2008-12-25 06:41:00,133.181,133.204,133.159,133.204,113200000.0
2008-12-25 06:42:00,133.19,133.261,133.146,133.185,72000000.0
2008-12-25 06:43:00,133.175,133.241,133.155,133.209,27400000.0
2008-12-25 06:44:00,133.205,133.268,133.171,133.207,41000000.0
2008-12-25 06:45:00,133.225,133.245,133.186,133.243,17600000.0
2008-12-25 06:46:00,133.256,133.259,133.234,133.253,12800000.0
2008-12-25 06:47:00,133.252,133.263,133.197,133.232,106800000.0
2008-12-25 06:48:00,133.201,133.264,133.188,133.229,48400000.0
2008-12-25 06:49:00,133.221,133.256,133.197,133.254,45200000.0
2008-12-25 06:50:00,133.276,133.28,133.192,133.192,26400000.0
2008-12-25 06:51:00,133.249,133.268,133.217,133.217,47600000.0
2008-12-25 06:52:00,133.196,133.254,133.172,133.191,29600000.0
2008-12-25 06:53:00,133.201,133.238,133.105,133.16,74800000.0
2008-12-25 06:54:00,133.211,133.276,133.211,133.276,48000000.0
2008-12-25 06:55:00,133.277,133.277,133.19,133.19,38800000.0
2008-12-25 06:56:00,133.164,133.23,133.098,133.207,47400000.0
2008-12-25 06:57:00,133.139,133.21,133.139,133.153,54800000.0
2008-12-25 06:58:00,133.134,133.17,133.114,133.144,99200000.0
2008-12-25 06:59:00,133.155,133.181,133.124,133.141,116800000.0
2008-12-25 07:00:00,133.109,133.18,133.036,133.125,196600000.0
2008-12-25 07:01:00,133.113,133.144,133.088,133.144,47400000.0
2008-12-25 07:02:00,133.152,133.152,133.087,133.087,137400000.0
2008-12-25 07:03:00,133.14,133.175,133.13,133.155,40400000.0
2008-12-25 07:04:00,133.135,133.142,133.105,133.128,28800000.0
2008-12-25 07:05:00,133.141,133.145,133.126,133.137,23600000.0
2008-12-25 07:06:00,133.119,133.165,133.119,133.165,16000000.0
2008-12-25 07:07:00,133.165,133.174,133.109,133.152,107600000.0
2008-12-25 07:08:00,133.138,133.16,133.125,133.16,55200000.0
2008-12-25 07:09:00,133.152,133.167,133.132,133.15,142800000.0
2008-12-25 07:10:00,133.156,133.191,133.148,133.184,48400000.0
2008-12-25 07:11:00,133.172,133.188,133.12,133.133,152600000.0
2008-12-25 07:12:00,133.18,133.211,133.148,133.175,125600000.0
2008-12-25 07:13:00,133.156,133.171,133.1,133.132,29000000.0
2008-12-25 07:14:00,133.117,133.128,133.08,133.098,89800000.0
2008-12-25 07:15:00,133.11,133.141,133.06,133.115,48200000.0
2008-12-25 07:16:00,133.111,133.125,133.079,133.083,85800000.0
2008-12-25 07:17:00,133.096,133.096,133.053,133.091,121999999.0
2008-12-25 07:18:00,133.096,133.136,133.07,133.081,202200000.0
2008-12-25 07:19:00,133.116,133.122,133.067,133.122,40200000.0
2008-12-25 07:20:00,133.125,133.173,133.102,133.119,59000000.0
2008-12-25 07:21:00,133.171,133.171,133.103,133.103,111000000.0
2008-12-25 07:22:00,133.091,133.15,133.077,133.077,25200000.0
2008-12-25 07:23:00,133.056,133.136,133.025,133.025,56200000.0
2008-12-25 07:24:00,133.093,133.134,133.019,133.087,62200000.0
2008-12-25 07:25:00,133.094,133.115,133.038,133.038,26200000.0
2008-12-25 07:26:00,133.029,133.091,133.015,133.062,60600000.0
2008-12-25 07:27:00,133.079,133.118,133.071,133.097,24200000.0
2008-12-25 07:28:00,133.091,133.091,132.978,133.068,117800000.0
2008-12-25 07:29:00,133.052,133.08,132.938,133.021,114200000.0
2008-12-25 07:30:00,133.006,133.068,132.981,133.05,134400000.0
2008-12-25 07:31:00,133.048,133.127,133.048,133.117,89200000.0
2008-12-25 07:32:00,133.086,133.101,133.026,133.03,23600000.0
2008-12-25 07:33:00,133.026,133.043,132.953,133.043,41800000.0
2008-12-25 07:34:00,133.065,133.065,132.978,132.978,74200000.0
2008-12-25 07:35:00,132.97,133.032,132.97,132.996,58200000.0
2008-12-25 07:36:00,132.97,133.022,132.97,132.997,136800000.0
2008-12-25 07:37:00,132.981,133.031,132.929,132.998,56800000.0
2008-12-25 07:38:00,132.997,133.209,132.997,133.047,62800000.0
2008-12-25 07:39:00,133.107,133.14,132.989,133.14,31600000.0
2008-12-25 07:40:00,133.167,133.167,133.025,133.152,18000000.0
2008-12-25 07:41:00,133.124,133.185,133.1,133.169,28800000.0
2008-12-25 07:42:00,133.166,133.182,133.162,133.174,21600000.0
2008-12-25 07:43:00,133.179,133.218,133.162,133.163,85600000.0
2008-12-25 07:44:00,133.151,133.187,133.081,133.144,29000000.0
2008-12-25 07:45:00,133.137,133.137,132.99,133.06,80600000.0
2008-12-25 07:46:00,133.037,133.14,133.037,133.14,17200000.0
2008-12-25 07:47:00,133.077,133.112,133.045,133.093,32800000.0
2008-12-25 07:48:00,133.134,133.134,133.057,133.115,12200000.0
2008-12-25 07:49:00,133.039,133.055,132.987,132.987,54800000.0
2008-12-25 07:50:00,133.011,133.104,133.011,133.07,33200000.0
2008-12-25 07:51:00,133.083,133.083,132.99,133.062,46600000.0
2008-12-25 07:52:00,133.064,133.064,133.005,133.005,40400000.0
2008-12-25 07:53:00,133.015,133.228,133.015,133.228,62000000.0
2008-12-25 07:54:00,133.192,133.208,133.118,133.188,25800000.0
2008-12-25 07:55:00,133.199,133.233,133.174,133.181,55600000.0
2008-12-25 07:56:00,133.186,133.227,133.172,133.195,53600000.0
2008-12-25 07:57:00,133.171,133.202,133.147,133.151,50200000.0
2008-12-25 07:58:00,133.126,133.181,133.119,133.142,31600000.0
2008-12-25 07:59:00,133.189,133.231,133.143,133.209,126800000.0
2008-12-25 08:00:00,133.185,133.238,133.142,133.175,162600000.0
2008-12-25 08:01:00,133.167,133.257,133.024,133.089,76400000.0
2008-12-25 08:02:00,133.102,133.155,133.029,133.143,69600000.0
2008-12-25 08:03:00,133.112,133.216,133.082,133.082,189600000.0
2008-12-25 08:04:00,133.086,133.086,132.841,132.841,93800000.0
2008-12-25 08:05:00,132.899,132.91,132.865,132.91,28800000.0
2008-12-25 08:06:00,132.905,132.926,132.883,132.917,16000000.0
2008-12-25 08:07:00,132.915,132.92,132.874,132.907,77800000.0
2008-12-25 08:08:00,132.921,132.963,132.904,132.956,54800000.0
2008-12-25 08:09:00,132.949,132.987,132.909,132.987,32600000.0
2008-12-25 08:10:00,133.013,133.097,132.973,133.004,75800000.0
2008-12-25 08:11:00,132.982,133.027,132.958,132.958,56600000.0
2008-12-25 08:12:00,133.012,133.012,132.965,132.971,34200000.0
2008-12-25 08:13:00,132.963,133.009,132.952,132.963,60200000.0
2008-12-25 08:14:00,132.974,133.041,132.973,133.016,113600000.0
2008-12-25 08:15:00,133.064,133.067,133.054,133.054,12800000.0
2008-12-25 08:16:00,133.056,133.082,133.048,133.071,47000000.0
2008-12-25 08:17:00,133.048,133.077,132.971,133.01,41200000.0
2008-12-25 08:18:00,133.026,133.063,132.985,132.991,63800000.0
2008-12-25 08:19:00,132.987,133.044,132.976,133.044,55200000.0
2008-12-25 08:20:00,133.048,133.048,133.001,133.002,104600000.0
2008-12-25 08:21:00,132.987,133.007,132.982,132.984,81600000.0
2008-12-25 08:22:00,132.972,132.991,132.928,132.951,56800000.0
2008-12-25 08:23:00,132.93,132.949,132.887,132.932,82000000.0
2008-12-25 08:24:00,132.948,133.009,132.935,132.942,75600000.0
2008-12-25 08:25:00,132.933,132.996,132.932,132.955,78000000.0
2008-12-25 08:26:00,132.958,133.008,132.922,132.976,75200000.0
2008-12-25 08:27:00,133.011,133.044,132.965,132.981,49000000.0
2008-12-25 08:28:00,132.961,133.001,132.905,132.941,46000000.0
2008-12-25 08:29:00,132.941,132.949,132.867,132.902,103600000.0
2008-12-25 08:30:00,132.901,132.941,132.894,132.917,101000000.0
2008-12-25 08:31:00,132.938,132.97,132.933,132.96,131000000.0
2008-12-25 08:32:00,132.957,133.001,132.939,132.97,67800000.0
2008-12-25 08:33:00,133.027,133.029,132.97,132.978,100600000.0
2008-12-25 08:34:00,132.981,133.162,132.971,133.087,114600000.0
2008-12-25 08:35:00,133.075,133.178,132.991,132.991,81800000.0
2008-12-25 08:36:00,133.071,133.123,133.071,133.103,91000000.0
2008-12-25 08:37:00,133.096,133.144,133.079,133.141,45000000.0
2008-12-25 08:38:00,133.126,133.142,133.036,133.142,92200000.0
2008-12-25 08:39:00,133.145,133.145,133.087,133.127,166600000.0
2008-12-25 08:40:00,133.12,133.121,133.052,133.074,161000000.0
2008-12-25 08:41:00,133.074,133.1,133.044,133.082,161200000.0
2008-12-25 08:42:00,133.133,133.141,133.005,133.065,185200000.0
2008-12-25 08:43:00,133.07,133.114,133.026,133.08,150200000.0
2008-12-25 08:44:00,133.091,133.105,133.067,133.097,111000000.0
2008-12-25 08:45:00,133.095,133.123,133.065,133.101,107200000.0
2008-12-25 08:46:00,133.106,133.128,133.052,133.074,222400000.0
2008-12-25 08:47:00,133.07,133.186,133.07,133.147,161000000.0
2008-12-25 08:48:00,133.156,133.224,133.134,133.203,127800000.0
2008-12-25 08:49:00,133.2,133.236,133.174,133.198,111000000.0
2008-12-25 08:50:00,133.193,133.237,133.172,133.172,185400000.0
2008-12-25 08:51:00,133.198,133.247,133.186,133.225,119400000.0
2008-12-25 08:52:00,133.227,133.289,133.219,133.224,113400000.0
2008-12-25 08:53:00,133.216,133.258,133.193,133.214,175800000.0
2008-12-25 08:54:00,133.249,133.28,133.227,133.227,194000000.0
2008-12-25 08:55:00,133.238,133.253,133.155,133.155,223800000.0
2008-12-25 08:56:00,133.168,133.237,133.163,133.237,186200000.0
2008-12-25 08:57:00,133.222,133.269,133.214,133.245,96400000.0
2008-12-25 08:58:00,133.233,133.249,133.2,133.234,204400000.0
2008-12-25 08:59:00,133.228,133.309,133.18,133.309,208200000.0
2008-12-25 09:00:00,133.315,133.325,133.243,133.262,191200000.0
2008-12-25 09:01:00,133.263,133.286,133.249,133.27,129200000.0
2008-12-25 09:02:00,133.18,133.277,133.18,133.244,203600000.0
2008-12-25 09:03:00,133.242,133.256,133.197,133.251,73400000.0
2008-12-25 09:04:00,133.278,133.278,133.211,133.243,85000000.0
2008-12-25 09:05:00,133.248,133.259,133.209,133.232,101600000.0
2008-12-25 09:06:00,133.245,133.258,133.21,133.227,65000000.0
2008-12-25 09:07:00,133.218,133.252,133.156,133.174,165800000.0
2008-12-25 09:08:00,133.151,133.166,133.121,133.166,100200000.0
2008-12-25 09:09:00,133.179,133.194,133.161,133.174,102600000.0
2008-12-25 09:10:00,133.166,133.19,133.119,133.119,85200000.0
2008-12-25 09:11:00,133.1,133.108,133.049,133.049,166800000.0
2008-12-25 09:12:00,133.077,133.077,133.052,133.052,97600000.0
2008-12-25 09:13:00,133.058,133.081,133.049,133.067,105000000.0
2008-12-25 09:14:00,133.061,133.068,133.029,133.038,29800000.0
2008-12-25 09:15:00,133.061,133.093,133.031,133.044,71800000.0
2008-12-25 09:16:00,133.025,133.028,133.002,133.005,130600000.0
2008-12-25 09:17:00,133.011,133.082,133.011,133.081,140800000.0
2008-12-25 09:18:00,133.09,133.137,133.036,133.036,74800000.0
2008-12-25 09:19:00,133.007,133.093,133.007,133.054,89200000.0
2008-12-25 09:20:00,133.038,133.083,133.026,133.026,112400000.0
2008-12-25 09:21:00,133.088,133.088,133.0,133.058,175000000.0
2008-12-25 09:22:00,133.062,133.073,133.01,133.01,164600000.0
2008-12-25 09:23:00,133.025,133.078,133.011,133.065,264900000.0
2008-12-25 09:24:00,133.087,133.111,133.054,133.094,213600000.0
2008-12-25 09:25:00,133.087,133.087,133.013,133.023,173000000.0
2008-12-25 09:26:00,133.0,133.007,132.94,132.97,189500000.0
2008-12-25 09:27:00,133.035,133.076,132.947,133.076,108800000.0
2008-12-25 09:28:00,133.08,133.085,132.987,133.078,68800000.0
2008-12-25 09:29:00,133.062,133.062,132.965,132.968,227000000.0
2008-12-25 09:30:00,133.026,133.076,132.989,133.005,194000000.0
2008-12-25 09:31:00,133.009,133.075,133.009,133.04,262800000.0
2008-12-25 09:32:00,133.02,133.02,132.954,132.983,201600000.0
2008-12-25 09:33:00,133.054,133.054,132.965,132.973,169600000.0
2008-12-25 09:34:00,132.97,133.073,132.97,133.056,154000000.0
2008-12-25 09:35:00,133.067,133.109,133.051,133.068,235600000.0
2008-12-25 09:36:00,133.076,133.076,132.967,133.006,182000000.0
2008-12-25 09:37:00,132.993,133.034,132.946,132.946,174800000.0
2008-12-25 09:38:00,132.945,133.028,132.927,132.927,225400000.0
2008-12-25 09:39:00,132.997,133.025,132.953,133.025,143200000.0
2008-12-25 09:40:00,133.015,133.015,132.952,133.002,165800000.0
2008-12-25 09:41:00,133.012,133.012,132.906,132.914,156400000.0
2008-12-25 09:42:00,132.996,133.007,132.939,132.961,84800000.0
2008-12-25 09:43:00,132.978,133.05,132.967,132.967,179200000.0
2008-12-25 09:44:00,132.976,133.001,132.914,132.914,148600000.0
2008-12-25 09:45:00,132.902,132.994,132.902,132.952,192400000.0
2008-12-25 09:46:00,132.961,132.961,132.88,132.916,115400000.0
2008-12-25 09:47:00,132.916,132.972,132.916,132.941,170800000.0
2008-12-25 09:48:00,132.945,132.947,132.906,132.935,168300000.0
2008-12-25 09:49:00,132.935,132.98,132.93,132.976,169600000.0
2008-12-25 09:50:00,132.99,133.009,132.964,132.979,140600000.0
2008-12-25 09:51:00,132.997,133.001,132.959,132.975,90400000.0
2008-12-25 09:52:00,132.974,133.005,132.959,132.989,151800000.0
2008-12-25 09:53:00,132.995,133.065,132.995,133.065,194800000.0
2008-12-25 09:54:00,133.081,133.081,132.985,132.986,119400000.0
2008-12-25 09:55:00,132.97,133.018,132.963,133.018,136400000.0
2008-12-25 09:56:00,133.017,133.025,132.972,133.022,210000000.0
2008-12-25 09:57:00,133.087,133.112,133.053,133.088,306000000.0
2008-12-25 09:58:00,133.075,133.075,132.994,133.02,208200000.0
2008-12-25 09:59:00,133.023,133.043,132.967,133.027,228400000.0
2008-12-25 10:00:00,133.083,133.083,132.996,133.062,247400000.0
2008-12-25 10:01:00,133.075,133.166,133.054,133.152,189800000.0
2008-12-25 10:02:00,133.17,133.172,133.099,133.169,222900000.0
2008-12-25 10:03:00,133.085,133.167,133.084,133.167,222200000.0
2008-12-25 10:04:00,133.182,133.263,133.182,133.225,232000000.0
2008-12-25 10:05:00,133.208,133.217,133.122,133.209,229200000.0
2008-12-25 10:06:00,133.128,133.136,133.08,133.114,311400000.0
2008-12-25 10:07:00,133.113,133.18,133.113,133.18,135400000.0
2008-12-25 10:08:00,133.197,133.223,133.197,133.21,111800000.0
2008-12-25 10:09:00,133.131,133.205,133.131,133.203,115200000.0
2008-12-25 10:10:00,133.201,133.234,133.155,133.157,109000000.0
2008-12-25 10:11:00,133.157,133.199,133.145,133.15,221000000.0
2008-12-25 10:12:00,133.072,133.166,133.069,133.076,189800000.0
2008-12-25 10:13:00,133.096,133.161,133.077,133.149,233000000.0
2008-12-25 10:14:00,133.17,133.195,133.113,133.195,231400000.0
2008-12-25 10:15:00,133.12,133.175,133.106,133.175,211400000.0
2008-12-25 10:16:00,133.168,133.172,133.096,133.168,226000000.0
2008-12-25 10:17:00,133.191,133.228,133.171,133.183,236600000.0
2008-12-25 10:18:00,133.087,133.21,133.065,133.182,305600000.0
2008-12-25 10:19:00,133.193,133.214,133.142,133.144,247200000.0
2008-12-25 10:20:00,133.134,133.22,133.134,133.178,187400000.0
2008-12-25 10:21:00,133.108,133.188,133.108,133.188,262800000.0
2008-12-25 10:22:00,133.197,133.224,133.162,133.223,243200000.0
2008-12-25 10:23:00,133.238,133.246,133.207,133.227,276600000.0
2008-12-25 10:24:00,133.141,133.217,133.141,133.178,182500000.0
2008-12-25 10:25:00,133.182,133.213,133.137,133.137,198600000.0
2008-12-25 10:26:00,133.132,133.195,133.123,133.195,205600000.0
2008-12-25 10:27:00,133.119,133.201,133.108,133.154,116000000.0
2008-12-25 10:28:00,133.155,133.218,133.136,133.198,201000000.0
2008-12-25 10:29:00,133.218,133.267,133.218,133.253,56600000.0
2008-12-25 10:30:00,133.173,133.227,133.17,133.204,182000000.0
2008-12-25 10:31:00,133.217,133.251,133.183,133.2,168200000.0
2008-12-25 10:32:00,133.187,133.192,133.05,133.05,127000000.0
2008-12-25 10:33:00,133.005,133.124,133.001,133.124,114400000.0
2008-12-25 10:34:00,133.127,133.147,132.975,133.062,110600000.0
2008-12-25 10:35:00,133.062,133.152,133.059,133.115,226400000.0
2008-12-25 10:36:00,132.973,133.176,132.972,133.176,106600000.0
2008-12-25 10:37:00,133.197,133.197,133.108,133.108,164200000.0
2008-12-25 10:38:00,133.118,133.184,133.118,133.178,126800000.0
2008-12-25 10:39:00,133.1,133.178,133.1,133.178,110800000.0
2008-12-25 10:40:00,133.18,133.221,133.134,133.21,89000000.0
2008-12-25 10:41:00,133.234,133.26,133.194,133.234,110200000.0
2008-12-25 10:42:00,133.236,133.236,133.159,133.222,173600000.0
2008-12-25 10:43:00,133.21,133.219,133.145,133.172,244400000.0
2008-12-25 10:44:00,133.166,133.257,133.142,133.257,207400000.0
2008-12-25 10:45:00,133.173,133.173,133.147,133.147,132400000.0
2008-12-25 10:46:00,133.164,133.287,133.164,133.287,151600000.0
2008-12-25 10:47:00,133.287,133.323,133.196,133.196,192600000.0
2008-12-25 10:48:00,133.106,133.192,133.106,133.173,225800000.0
2008-12-25 10:49:00,133.192,133.192,133.104,133.144,264800000.0
2008-12-25 10:50:00,133.152,133.23,133.121,133.22,130600000.0
2008-12-25 10:51:00,133.152,133.224,133.152,133.213,47400000.0
2008-12-25 10:52:00,133.217,133.258,133.151,133.256,30400000.0
2008-12-25 10:53:00,133.262,133.262,133.205,133.225,159200000.0
2008-12-25 10:54:00,133.149,133.216,133.136,133.17,149200000.0
2008-12-25 10:55:00,133.161,133.161,133.091,133.091,80200000.0
2008-12-25 10:56:00,133.09,133.165,133.09,133.146,137600000.0
2008-12-25 10:57:00,133.079,133.15,133.07,133.145,149400000.0
2008-12-25 10:58:00,133.143,133.159,133.065,133.159,180800000.0
2008-12-25 10:59:00,133.154,133.164,133.106,133.132,206800000.0
2008-12-25 11:00:00,133.04,133.121,133.04,133.097,116800000.0
2008-12-25 11:01:00,133.091,133.109,133.024,133.025,197200000.0
2008-12-25 11:02:00,133.025,133.102,133.025,133.092,169200000.0
2008-12-25 11:03:00,133.079,133.079,133.022,133.029,183000000.0
2008-12-25 11:04:00,133.01,133.035,132.924,133.026,132400000.0
2008-12-25 11:05:00,133.037,133.084,133.024,133.068,97400000.0
2008-12-25 11:06:00,133.05,133.053,132.964,133.02,112100000.0
2008-12-25 11:07:00,133.032,133.196,132.979,133.196,215800000.0
2008-12-25 11:08:00,133.213,133.241,133.204,133.24,59600000.0
2008-12-25 11:09:00,133.147,133.157,133.127,133.148,113200000.0
2008-12-25 11:10:00,133.135,133.145,133.068,133.103,135600000.0
2008-12-25 11:11:00,133.083,133.155,133.063,133.155,152600000.0
2008-12-25 11:12:00,133.095,133.155,133.08,133.118,125600000.0
2008-12-25 11:13:00,133.117,133.162,133.087,133.117,162800000.0
2008-12-25 11:14:00,133.116,133.142,133.095,133.111,193200000.0
2008-12-25 11:15:00,133.029,133.115,133.029,133.115,228400000.0
2008-12-25 11:16:00,133.116,133.117,133.044,133.117,299400000.0
2008-12-25 11:17:00,133.118,133.15,133.097,133.126,229999999.0
2008-12-25 11:18:00,133.051,133.105,133.051,133.105,177600000.0
2008-12-25 11:19:00,133.095,133.096,133.022,133.023,224800000.0
2008-12-25 11:20:00,133.017,133.119,133.017,133.119,219800000.0
2008-12-25 11:21:00,133.046,133.112,133.046,133.098,144200000.0
2008-12-25 11:22:00,133.098,133.098,133.016,133.097,165200000.0
2008-12-25 11:23:00,133.133,133.179,133.133,133.178,125600000.0
2008-12-25 11:24:00,133.093,133.183,133.093,133.183,205800000.0
2008-12-25 11:25:00,133.198,133.198,133.098,133.121,163400000.0
2008-12-25 11:26:00,133.117,133.178,133.115,133.178,143800000.0
2008-12-25 11:27:00,133.115,133.196,133.104,133.159,137800000.0
2008-12-25 11:28:00,133.165,133.193,133.098,133.109,123200000.0
2008-12-25 11:29:00,133.105,133.18,133.093,133.158,168800000.0
2008-12-25 11:30:00,133.101,133.171,133.101,133.166,143000000.0
2008-12-25 11:31:00,133.176,133.192,133.101,133.181,194200000.0
2008-12-25 11:32:00,133.197,133.229,133.183,133.214,168000000.0
2008-12-25 11:33:00,133.135,133.146,133.131,133.145,84400000.0
2008-12-25 11:34:00,133.152,133.228,133.141,133.141,120600001.0
2008-12-25 11:35:00,133.157,133.226,133.157,133.2,110000000.0
2008-12-25 11:36:00,133.112,133.209,133.105,133.209,151000000.0
2008-12-25 11:37:00,133.195,133.195,133.089,133.169,212800000.0
2008-12-25 11:38:00,133.167,133.187,133.157,133.167,217000000.0
2008-12-25 11:39:00,133.095,133.182,133.095,133.182,230200000.0
2008-12-25 11:40:00,133.184,133.184,133.102,133.102,197000000.0
2008-12-25 11:41:00,133.125,133.228,133.122,133.228,107200000.0
2008-12-25 11:42:00,133.228,133.228,133.16,133.222,54000000.0
2008-12-25 11:43:00,133.224,133.224,133.151,133.215,60800000.0
2008-12-25 11:44:00,133.215,133.229,133.19,133.19,64800000.0
2008-12-25 11:45:00,133.174,133.257,133.174,133.216,27600000.0
2008-12-25 11:46:00,133.185,133.186,133.141,133.141,53800000.0
2008-12-25 11:47:00,133.162,133.282,133.162,133.265,105400000.0
2008-12-25 11:48:00,133.206,133.269,133.199,133.269,130800000.0
2008-12-25 11:49:00,133.256,133.256,133.008,133.1,198800000.0
2008-12-25 11:50:00,133.108,133.142,133.102,133.135,159000000.0
2008-12-25 11:51:00,133.047,133.147,133.047,133.147,201400000.0
2008-12-25 11:52:00,133.141,133.141,133.058,133.121,181000000.0
2008-12-25 11:53:00,133.122,133.18,133.122,133.152,152600000.0
2008-12-25 11:54:00,133.089,133.169,133.089,133.149,173200000.0
2008-12-25 11:55:00,133.16,133.184,133.095,133.095,118800000.0
2008-12-25 11:56:00,133.092,133.207,133.092,133.199,246400000.0
2008-12-25 11:57:00,133.133,133.155,133.103,133.133,270600000.0
2008-12-25 11:58:00,133.154,133.208,133.15,133.191,237200000.0
2008-12-25 11:59:00,133.204,133.255,133.204,133.245,165200000.0
2008-12-25 12:00:00,133.138,133.145,133.044,133.134,138400000.0
2008-12-25 12:01:00,133.149,133.162,133.095,133.157,155000000.0
2008-12-25 12:02:00,133.167,133.201,133.161,133.188,182200000.0
2008-12-25 12:03:00,133.124,133.187,133.105,133.176,95400000.0
2008-12-25 12:04:00,133.17,133.189,133.125,133.183,101600000.0
2008-12-25 12:05:00,133.203,133.259,133.187,133.198,85200000.0
2008-12-25 12:06:00,133.253,133.255,133.178,133.233,87000000.0
2008-12-25 12:07:00,133.245,133.28,133.206,133.28,168600000.0
2008-12-25 12:08:00,133.273,133.288,133.198,133.198,196800000.0
2008-12-25 12:09:00,133.224,133.228,133.178,133.196,170400000.0
2008-12-25 12:10:00,133.197,133.235,133.173,133.198,81400000.0
2008-12-25 12:11:00,133.194,133.232,133.192,133.232,123800000.0
2008-12-25 12:12:00,133.227,133.23,133.174,133.191,178200000.0
2008-12-25 12:13:00,133.202,133.232,133.171,133.202,261100000.0
2008-12-25 12:14:00,133.2,133.2,133.159,133.172,204000000.0
2008-12-25 12:15:00,133.219,133.23,133.185,133.186,212200000.0
2008-12-25 12:16:00,133.186,133.231,133.18,133.189,198400000.0
2008-12-25 12:17:00,133.192,133.234,133.173,133.204,202600000.0
2008-12-25 12:18:00,133.217,133.237,133.181,133.199,130800000.0
2008-12-25 12:19:00,133.19,133.235,133.19,133.221,129800000.0
2008-12-25 12:20:00,133.214,133.223,133.188,133.217,175200000.0
2008-12-25 12:21:00,133.238,133.24,133.208,133.221,166800000.0
2008-12-25 12:22:00,133.211,133.231,133.197,133.224,143800000.0
2008-12-25 12:23:00,133.195,133.212,133.186,133.189,150800000.0
2008-12-25 12:24:00,133.19,133.206,133.15,133.206,66600000.0
2008-12-25 12:25:00,133.197,133.205,133.166,133.205,117500000.0
2008-12-25 12:26:00,133.199,133.23,133.182,133.23,177600000.0
2008-12-25 12:27:00,133.248,133.248,133.207,133.21,185900000.0
2008-12-25 12:28:00,133.202,133.246,133.186,133.246,262600000.0
2008-12-25 12:29:00,133.248,133.248,133.187,133.199,116000000.0
2008-12-25 12:30:00,133.184,133.2,133.161,133.18,199200000.0
2008-12-25 12:31:00,133.178,133.212,133.169,133.183,181200000.0
2008-12-25 12:32:00,133.194,133.23,133.193,133.225,221400000.0
2008-12-25 12:33:00,133.222,133.227,133.203,133.211,220400000.0
2008-12-25 12:34:00,133.208,133.228,133.182,133.219,181200000.0
2008-12-25 12:35:00,133.206,133.233,133.196,133.213,168000000.0
2008-12-25 12:36:00,133.225,133.261,133.215,133.249,212200000.0
2008-12-25 12:37:00,133.252,133.272,133.225,133.263,227600000.0
2008-12-25 12:38:00,133.258,133.258,133.183,133.239,191000000.0
2008-12-25 12:39:00,133.233,133.25,133.193,133.212,195400000.0
2008-12-25 12:40:00,133.209,133.264,133.207,133.235,254800000.0
2008-12-25 12:41:00,133.216,133.244,133.177,133.212,192000001.0
2008-12-25 12:42:00,133.216,133.221,133.194,133.208,159000000.0
2008-12-25 12:43:00,133.207,133.258,133.205,133.258,237800000.0
2008-12-25 12:44:00,133.251,133.251,133.18,133.187,178800000.0
2008-12-25 12:45:00,133.193,133.246,133.193,133.24,279200000.0
2008-12-25 12:46:00,133.244,133.292,133.244,133.292,241200000.0
2008-12-25 12:47:00,133.284,133.3,133.277,133.292,149000000.0
2008-12-25 12:48:00,133.29,133.29,133.196,133.196,105600000.0
2008-12-25 12:49:00,133.196,133.213,133.173,133.213,89600000.0
2008-12-25 12:50:00,133.21,133.24,133.208,133.235,64000000.0
2008-12-25 12:51:00,133.247,133.29,133.194,133.252,104200000.0
2008-12-25 12:52:00,133.267,133.304,133.25,133.277,248600000.0
2008-12-25 12:53:00,133.273,133.32,133.268,133.308,201600000.0
2008-12-25 12:54:00,133.307,133.338,133.271,133.33,178000000.0
2008-12-25 12:55:00,133.326,133.338,133.31,133.31,54800000.0
2008-12-25 12:56:00,133.314,133.346,133.311,133.346,114200000.0
2008-12-25 12:57:00,133.329,133.329,133.272,133.273,252400000.0
2008-12-25 12:58:00,133.258,133.294,133.246,133.273,159600000.0
2008-12-25 12:59:00,133.258,133.258,133.168,133.234,235000000.0
2008-12-25 13:00:00,133.26,133.3,133.258,133.29,156400000.0
2008-12-25 13:01:00,133.292,133.305,133.253,133.276,170300000.0
2008-12-25 13:02:00,133.293,133.304,133.258,133.291,199600001.0
2008-12-25 13:03:00,133.278,133.278,133.177,133.177,107000000.0
2008-12-25 13:04:00,133.16,133.214,133.16,133.195,101400000.0
2008-12-25 13:05:00,133.208,133.222,133.193,133.222,47200000.0
2008-12-25 13:06:00,133.233,133.259,133.223,133.23,105600000.0
2008-12-25 13:07:00,133.227,133.25,133.176,133.183,122400000.0
2008-12-25 13:08:00,133.175,133.258,133.175,133.258,196800000.0
2008-12-25 13:09:00,133.261,133.292,133.253,133.283,144800000.0
2008-12-25 13:10:00,133.266,133.266,133.19,133.246,193600000.0
2008-12-25 13:11:00,133.255,133.305,133.255,133.297,161900000.0
2008-12-25 13:12:00,133.303,133.338,133.281,133.306,177600000.0
2008-12-25 13:13:00,133.291,133.314,133.274,133.283,106400000.0
2008-12-25 13:14:00,133.263,133.27,133.228,133.228,151000000.0
2008-12-25 13:15:00,133.245,133.279,133.242,133.278,141200000.0
2008-12-25 13:16:00,133.269,133.269,133.189,133.231,218800000.0
2008-12-25 13:17:00,133.255,133.294,133.246,133.262,152800000.0
2008-12-25 13:18:00,133.285,133.331,133.271,133.308,223400000.0
2008-12-25 13:19:00,133.307,133.322,133.291,133.292,210000000.0
2008-12-25 13:20:00,133.291,133.315,133.291,133.299,240400000.0
2008-12-25 13:21:00,133.29,133.322,133.266,133.272,214200000.0
2008-12-25 13:22:00,133.269,133.291,133.263,133.278,194400000.0
2008-12-25 13:23:00,133.275,133.286,133.258,133.274,190000000.0
2008-12-25 13:24:00,133.283,133.285,133.259,133.273,174400000.0
2008-12-25 13:25:00,133.255,133.268,133.18,133.187,134200000.0
2008-12-25 13:26:00,133.178,133.207,133.178,133.207,100200000.0
2008-12-25 13:27:00,133.19,133.213,133.186,133.188,157800000.0
2008-12-25 13:28:00,133.19,133.233,133.184,133.199,162200000.0
2008-12-25 13:29:00,133.201,133.233,133.19,133.214,250800000.0
2008-12-25 13:30:00,133.211,133.216,133.14,133.165,285600000.0
2008-12-25 13:31:00,133.152,133.185,133.152,133.18,188800000.0
2008-12-25 13:32:00,133.179,133.187,133.16,133.178,165800000.0
2008-12-25 13:33:00,133.16,133.199,133.152,133.188,142600000.0
2008-12-25 13:34:00,133.185,133.208,133.173,133.18,146200000.0
2008-12-25 13:35:00,133.194,133.204,133.16,133.184,179400000.0
2008-12-25 13:36:00,133.178,133.23,133.178,133.202,134400000.0
2008-12-25 13:37:00,133.208,133.226,133.192,133.209,146200000.0
2008-12-25 13:38:00,133.197,133.197,133.174,133.189,145400000.0
2008-12-25 13:39:00,133.195,133.218,133.188,133.218,87000000.0
2008-12-25 13:40:00,133.207,133.213,133.174,133.176,143600000.0
2008-12-25 13:41:00,133.191,133.218,133.177,133.212,69200000.0
2008-12-25 13:42:00,133.225,133.225,133.188,133.201,57000000.0
2008-12-25 13:43:00,133.185,133.206,133.162,133.186,80800000.0
2008-12-25 13:44:00,133.208,133.256,133.205,133.218,141400000.0
2008-12-25 13:45:00,133.202,133.242,133.192,133.237,123800000.0
2008-12-25 13:46:00,133.263,133.269,133.224,133.265,209000000.0
2008-12-25 13:47:00,133.241,133.253,133.181,133.189,188800000.0
2008-12-25 13:48:00,133.183,133.216,133.183,133.194,174000000.0
2008-12-25 13:49:00,133.209,133.234,133.201,133.233,183500000.0
2008-12-25 13:50:00,133.241,133.25,133.218,133.235,72000000.0
2008-12-25 13:51:00,133.242,133.263,133.223,133.263,123000000.0
2008-12-25 13:52:00,133.243,133.259,133.191,133.24,110800000.0
2008-12-25 13:53:00,133.249,133.259,133.191,133.22,152200000.0
2008-12-25 13:54:00,133.225,133.225,133.183,133.183,96600000.0
2008-12-25 13:55:00,133.201,133.201,133.165,133.174,120600000.0
2008-12-25 13:56:00,133.171,133.175,133.161,133.172,37000000.0
2008-12-25 13:57:00,133.169,133.185,133.141,133.185,166400000.0
2008-12-25 13:58:00,133.18,133.217,133.168,133.205,93600000.0
2008-12-25 13:59:00,133.21,133.214,133.177,133.185,107800000.0
2008-12-25 14:00:00,133.194,133.213,133.168,133.207,191400000.0
2008-12-25 14:01:00,133.206,133.218,133.161,133.216,115400000.0
2008-12-25 14:02:00,133.209,133.217,133.175,133.188,80600000.0
2008-12-25 14:03:00,133.186,133.238,133.182,133.197,83600000.0
2008-12-25 14:04:00,133.2,133.227,133.183,133.223,82400000.0
2008-12-25 14:05:00,133.217,133.217,133.172,133.207,199200000.0
2008-12-25 14:06:00,133.193,133.212,133.136,133.152,143800000.0
2008-12-25 14:07:00,133.142,133.217,133.142,133.202,168800000.0
2008-12-25 14:08:00,133.209,133.225,133.181,133.188,95800000.0
2008-12-25 14:09:00,133.194,133.253,133.194,133.243,169800000.0
2008-12-25 14:10:00,133.242,133.242,133.186,133.203,59400000.0
2008-12-25 14:11:00,133.204,133.204,133.178,133.186,115200000.0
2008-12-25 14:12:00,133.192,133.217,133.162,133.191,271600000.0
2008-12-25 14:13:00,133.211,133.221,133.176,133.2,181600000.0
2008-12-25 14:14:00,133.199,133.222,133.181,133.222,57300000.0
2008-12-25 14:15:00,133.234,133.245,133.18,133.235,128400000.0
2008-12-25 14:16:00,133.223,133.223,133.151,133.175,155600000.0
2008-12-25 14:17:00,133.182,133.223,133.16,133.195,180800000.0
2008-12-25 14:18:00,133.217,133.283,133.217,133.277,242600000.0
2008-12-25 14:19:00,133.282,133.321,133.273,133.294,138800000.0
2008-12-25 14:20:00,133.289,133.309,133.265,133.293,152400000.0
2008-12-25 14:21:00,133.284,133.313,133.256,133.295,176000000.0
2008-12-25 14:22:00,133.286,133.312,133.259,133.308,242000000.0
2008-12-25 14:23:00,133.301,133.33,133.29,133.317,96400000.0
2008-12-25 14:24:00,133.31,133.322,133.252,133.252,177600000.0
2008-12-25 14:25:00,133.262,133.301,133.218,133.219,151800000.0
2008-12-25 14:26:00,133.222,133.265,133.222,133.264,180200000.0
2008-12-25 14:27:00,133.263,133.268,133.246,133.248,81800000.0
2008-12-25 14:28:00,133.243,133.271,133.222,133.263,168400000.0
2008-12-25 14:29:00,133.251,133.271,133.18,133.271,59200000.0
2008-12-25 14:30:00,133.228,133.228,133.158,133.158,72400000.0
2008-12-25 14:31:00,133.186,133.255,133.172,133.215,87000001.0
2008-12-25 14:32:00,133.205,133.224,133.205,133.221,46800000.0
2008-12-25 14:33:00,133.218,133.224,133.183,133.195,102800000.0
2008-12-25 14:34:00,133.179,133.231,133.167,133.196,225200000.0
2008-12-25 14:35:00,133.2,133.228,133.189,133.208,157000000.0
2008-12-25 14:36:00,133.214,133.242,133.197,133.222,160400000.0
2008-12-25 14:37:00,133.213,133.232,133.185,133.185,101800000.0
2008-12-25 14:38:00,133.175,133.225,133.168,133.21,103000000.0
2008-12-25 14:39:00,133.21,133.224,133.198,133.198,132200000.0
2008-12-25 14:40:00,133.197,133.23,133.196,133.207,108800000.0
2008-12-25 14:41:00,133.203,133.231,133.185,133.197,169600000.0
2008-12-25 14:42:00,133.192,133.215,133.104,133.104,141600000.0
2008-12-25 14:43:00,133.072,133.072,132.895,132.895,223400000.0
2008-12-25 14:44:00,132.86,132.866,132.806,132.866,243200000.0
2008-12-25 14:45:00,132.821,132.836,132.787,132.8,183200000.0
2008-12-25 14:46:00,132.813,132.869,132.813,132.863,192400000.0
2008-12-25 14:47:00,132.86,132.867,132.824,132.843,148400000.0
2008-12-25 14:48:00,132.857,132.887,132.844,132.868,198800000.0
2008-12-25 14:49:00,132.868,132.923,132.868,132.89,111000000.0
2008-12-25 14:50:00,132.887,132.907,132.867,132.894,105800000.0
2008-12-25 14:51:00,132.901,132.928,132.898,132.898,124200000.0
2008-12-25 14:52:00,132.899,132.943,132.887,132.917,211400000.0
2008-12-25 14:53:00,132.932,132.957,132.92,132.944,185200000.0
2008-12-25 14:54:00,132.946,132.967,132.932,132.946,189600000.0
2008-12-25 14:55:00,132.952,132.99,132.939,132.981,247800000.0
2008-12-25 14:56:00,132.983,133.011,132.966,132.991,89200000.0
2008-12-25 14:57:00,132.986,133.023,132.962,132.994,196600000.0
2008-12-25 14:58:00,133.001,133.04,132.989,133.013,114500000.0
2008-12-25 14:59:00,133.018,133.036,133.004,133.014,168200000.0
2008-12-25 15:00:00,133.023,133.06,133.023,133.034,95400000.0
2008-12-25 15:01:00,133.037,133.085,133.033,133.068,145800000.0
2008-12-25 15:02:00,133.074,133.085,133.061,133.069,79800000.0
2008-12-25 15:03:00,133.085,133.1,133.085,133.097,40800000.0
2008-12-25 15:04:00,133.102,133.123,133.099,133.115,100800000.0
2008-12-25 15:05:00,133.121,133.14,133.09,133.126,121800000.0
2008-12-25 15:06:00,133.115,133.138,133.1,133.117,150000000.0
2008-12-25 15:07:00,133.128,133.16,133.12,133.125,198200000.0
2008-12-25 15:08:00,133.128,133.176,133.116,133.136,152200000.0
2008-12-25 15:09:00,133.19,133.204,133.15,133.179,124600000.0
2008-12-25 15:10:00,133.18,133.19,133.151,133.155,175600000.0
2008-12-25 15:11:00,133.177,133.216,133.159,133.187,180800000.0
2008-12-25 15:12:00,133.183,133.224,133.158,133.193,164200000.0
2008-12-25 15:13:00,133.188,133.246,133.188,133.238,115600000.0
2008-12-25 15:14:00,133.244,133.251,133.217,133.228,46000000.0
2008-12-25 15:15:00,133.237,133.246,133.227,133.241,86000000.0
2008-12-25 15:16:00,133.255,133.295,133.251,133.256,160600000.0
2008-12-25 15:17:00,133.258,133.287,133.236,133.259,213200000.0
2008-12-25 15:18:00,133.308,133.308,133.257,133.269,194600000.0
2008-12-25 15:19:00,133.262,133.293,133.25,133.269,262000000.0
2008-12-25 15:20:00,133.287,133.324,133.274,133.288,167800000.0
2008-12-25 15:21:00,133.312,133.325,133.258,133.258,166800000.0
2008-12-25 15:22:00,133.276,133.323,133.274,133.293,136400000.0
2008-12-25 15:23:00,133.298,133.332,133.282,133.302,226800000.0
2008-12-25 15:24:00,133.312,133.336,133.281,133.309,186000000.0
2008-12-25 15:25:00,133.313,133.324,133.303,133.305,72800000.0
2008-12-25 15:26:00,133.304,133.32,133.276,133.29,79600000.0
2008-12-25 15:27:00,133.326,133.329,133.315,133.316,32200000.0
2008-12-25 15:28:00,133.355,133.376,133.319,133.319,93400000.0
2008-12-25 15:29:00,133.308,133.358,133.308,133.341,165000000.0
2008-12-25 15:30:00,133.37,133.384,133.352,133.368,152000000.0
2008-12-25 15:31:00,133.365,133.402,133.357,133.402,170400000.0
2008-12-25 15:32:00,133.402,133.429,133.402,133.417,115000000.0
2008-12-25 15:33:00,133.409,133.434,133.404,133.417,131400000.0
2008-12-25 15:34:00,133.431,133.435,133.405,133.422,134000000.0
2008-12-25 15:35:00,133.423,133.449,133.42,133.427,96000000.0
2008-12-25 15:36:00,133.43,133.434,133.369,133.405,176800000.0
2008-12-25 15:37:00,133.41,133.45,133.41,133.446,102000000.0
2008-12-25 15:38:00,133.442,133.456,133.409,133.437,145600000.0
2008-12-25 15:39:00,133.447,133.451,133.428,133.438,61600000.0
2008-12-25 15:40:00,133.438,133.453,133.421,133.444,100400000.0
2008-12-25 15:41:00,133.447,133.458,133.437,133.439,48200000.0
2008-12-25 15:42:00,133.443,133.445,133.424,133.424,128000000.0
2008-12-25 15:43:00,133.42,133.428,133.363,133.368,108600000.0
2008-12-25 15:44:00,133.357,133.368,133.342,133.359,144800000.0
2008-12-25 15:45:00,133.361,133.364,133.338,133.345,91000000.0
2008-12-25 15:46:00,133.331,133.331,133.093,133.093,178400000.0
2008-12-25 15:47:00,133.073,133.1,133.003,133.003,125000000.0
2008-12-25 15:48:00,133.007,133.02,132.996,132.996,131400000.0
2008-12-25 15:49:00,132.998,133.016,132.993,132.999,191800000.0
2008-12-25 15:50:00,132.986,133.015,132.978,133.003,165600000.0
2008-12-25 15:51:00,132.996,133.02,132.978,132.999,129400000.0
2008-12-25 15:52:00,132.989,132.992,132.91,132.912,258000000.0
2008-12-25 15:53:00,132.904,132.945,132.883,132.912,250400000.0
2008-12-25 15:54:00,132.834,132.843,132.795,132.795,261800000.0
2008-12-25 15:55:00,132.81,132.86,132.787,132.835,202200000.0
2008-12-25 15:56:00,132.831,132.87,132.814,132.824,214000000.0
2008-12-25 15:57:00,132.816,132.849,132.8,132.821,238200000.0
2008-12-25 15:58:00,132.8,132.823,132.741,132.757,195200000.0
2008-12-25 15:59:00,132.736,132.762,132.7,132.75,302000000.0
2008-12-25 16:00:00,132.742,132.742,132.647,132.647,254800000.0
2008-12-25 16:01:00,132.637,132.668,132.622,132.653,229800000.0
2008-12-25 16:02:00,132.648,132.648,132.309,132.311,99600000.0
2008-12-25 16:03:00,132.338,132.346,132.287,132.318,171400000.0
2008-12-25 16:04:00,132.324,132.346,132.276,132.318,159000000.0
2008-12-25 16:05:00,132.326,132.335,132.308,132.335,131200000.0
2008-12-25 16:06:00,132.308,132.308,132.269,132.283,183000000.0
2008-12-25 16:07:00,132.299,132.319,132.29,132.294,102800000.0
2008-12-25 16:08:00,132.29,132.313,132.276,132.277,170000000.0
2008-12-25 16:09:00,132.322,132.35,132.288,132.313,131200000.0
2008-12-25 16:10:00,132.306,132.339,132.302,132.307,101200000.0
2008-12-25 16:11:00,132.322,132.351,132.296,132.33,210600000.0
2008-12-25 16:12:00,132.337,132.337,132.287,132.301,142800000.0
2008-12-25 16:13:00,132.294,132.31,132.261,132.262,168400000.0
2008-12-25 16:14:00,132.268,132.313,132.259,132.297,162200000.0
2008-12-25 16:15:00,132.316,132.316,132.268,132.302,162200000.0
2008-12-25 16:16:00,132.295,132.307,132.277,132.277,148400000.0
2008-12-25 16:17:00,132.265,132.306,132.265,132.292,68600000.0
2008-12-25 16:18:00,132.33,132.339,132.303,132.303,74600000.0
2008-12-25 16:19:00,132.295,132.333,132.295,132.306,149800000.0
2008-12-25 16:20:00,132.31,132.318,132.301,132.303,123400000.0
2008-12-25 16:21:00,132.301,132.321,132.277,132.298,213400000.0
2008-12-25 16:22:00,132.268,132.309,132.268,132.295,116200000.0
2008-12-25 16:23:00,132.29,132.313,132.264,132.306,90600000.0
2008-12-25 16:24:00,132.313,132.313,132.255,132.289,174800000.0
2008-12-25 16:25:00,132.29,132.302,132.267,132.282,224600000.0
2008-12-25 16:26:00,132.253,132.285,132.243,132.274,175000000.0
2008-12-25 16:27:00,132.291,132.303,132.253,132.287,118400000.0
2008-12-25 16:28:00,132.275,132.314,132.258,132.266,166400000.0
2008-12-25 16:29:00,132.308,132.308,132.244,132.29,195600000.0
2008-12-25 16:30:00,132.269,132.291,132.238,132.256,244200000.0
2008-12-25 16:31:00,132.305,132.324,132.247,132.298,264800000.0
2008-12-25 16:32:00,132.276,132.276,132.216,132.251,144600000.0
2008-12-25 16:33:00,132.271,132.297,132.246,132.296,165400000.0
2008-12-25 16:34:00,132.303,132.303,132.055,132.055,128200000.0
2008-12-25 16:35:00,132.055,132.16,132.055,132.16,76800000.0
2008-12-25 16:36:00,132.185,132.193,132.156,132.183,132200000.0
2008-12-25 16:37:00,132.186,132.222,132.178,132.208,124600000.0
2008-12-25 16:38:00,132.195,132.212,132.17,132.176,199600000.0
2008-12-25 16:39:00,132.23,132.285,132.229,132.277,123000000.0
2008-12-25 16:40:00,132.269,132.269,132.193,132.216,199200000.0
2008-12-25 16:41:00,132.227,132.283,132.227,132.27,170400000.0
2008-12-25 16:42:00,132.283,132.303,132.282,132.303,128000000.0
2008-12-25 16:43:00,132.306,132.317,132.293,132.313,51800000.0
2008-12-25 16:44:00,132.291,132.317,132.269,132.269,155600000.0
2008-12-25 16:45:00,132.282,132.295,132.255,132.291,139400000.0
2008-12-25 16:46:00,132.271,132.289,132.268,132.282,128600000.0
2008-12-25 16:47:00,132.29,132.304,132.284,132.289,92400000.0
2008-12-25 16:48:00,132.314,132.314,132.259,132.277,157200000.0
2008-12-25 16:49:00,132.286,132.33,132.279,132.301,167600000.0
2008-12-25 16:50:00,132.303,132.319,132.292,132.295,121000000.0
2008-12-25 16:51:00,132.318,132.335,132.304,132.318,189200000.0
2008-12-25 16:52:00,132.327,132.375,132.318,132.323,157800000.0
2008-12-25 16:53:00,132.309,132.324,132.276,132.293,174800000.0
2008-12-25 16:54:00,132.31,132.313,132.274,132.295,172000000.0
2008-12-25 16:55:00,132.293,132.31,132.268,132.285,213399999.0
2008-12-25 16:56:00,132.274,132.295,132.264,132.295,101400000.0
2008-12-25 16:57:00,132.327,132.363,132.308,132.325,77600000.0
2008-12-25 16:58:00,132.331,132.374,132.331,132.349,179200000.0
2008-12-25 16:59:00,132.351,132.354,132.313,132.348,243800000.0
2008-12-25 17:00:00,132.37,132.398,132.319,132.34,229200000.0
2008-12-25 17:01:00,132.341,132.397,132.338,132.382,196600000.0
2008-12-25 17:02:00,132.374,132.379,132.32,132.34,289400000.0
2008-12-25 17:03:00,132.346,132.408,132.346,132.348,201000000.0
2008-12-25 17:04:00,132.341,132.399,132.334,132.357,167400000.0
2008-12-25 17:05:00,132.352,132.374,132.34,132.343,165600000.0
2008-12-25 17:06:00,132.401,132.401,132.373,132.373,120600000.0
2008-12-25 17:07:00,132.383,132.426,132.383,132.42,41600000.0
2008-12-25 17:08:00,132.406,132.419,132.398,132.413,84000000.0
2008-12-25 17:09:00,132.427,132.451,132.415,132.443,133200000.0
2008-12-25 17:10:00,132.45,132.468,132.433,132.448,228600000.0
2008-12-25 17:11:00,132.441,132.498,132.424,132.449,244800000.0
2008-12-25 17:12:00,132.489,132.493,132.455,132.461,161000000.0
2008-12-25 17:13:00,132.463,132.482,132.438,132.468,198000000.0
2008-12-25 17:14:00,132.49,132.496,132.455,132.477,256400000.0
2008-12-25 17:15:00,132.482,132.508,132.46,132.495,223800000.0
2008-12-25 17:16:00,132.498,132.519,132.483,132.493,206600000.0
2008-12-25 17:17:00,132.503,132.511,132.477,132.494,117400000.0
2008-12-25 17:18:00,132.514,132.518,132.483,132.505,146000000.0
2008-12-25 17:19:00,132.509,132.549,132.49,132.549,230600000.0
2008-12-25 17:20:00,132.568,132.568,132.511,132.532,242200000.0
2008-12-25 17:21:00,132.536,132.577,132.516,132.552,220400000.0
2008-12-25 17:22:00,132.56,132.588,132.55,132.554,164200000.0
2008-12-25 17:23:00,132.561,132.579,132.549,132.56,189600000.0
2008-12-25 17:24:00,132.598,132.617,132.573,132.58,211200000.0
2008-12-25 17:25:00,132.579,132.622,132.576,132.609,160600000.0
2008-12-25 17:26:00,132.613,132.626,132.592,132.609,244000000.0
2008-12-25 17:27:00,132.625,132.658,132.622,132.634,223000000.0
2008-12-25 17:28:00,132.645,132.667,132.643,132.65,92800000.0
2008-12-25 17:29:00,132.648,132.677,132.639,132.661,178000000.0
2008-12-25 17:30:00,132.681,132.69,132.649,132.664,146400000.0
2008-12-25 17:31:00,132.678,132.708,132.66,132.703,111400000.0
2008-12-25 17:32:00,132.694,132.715,132.667,132.697,284900000.0
2008-12-25 17:33:00,132.718,132.728,132.683,132.698,176200000.0
2008-12-25 17:34:00,132.697,132.738,132.68,132.71,287200000.0
2008-12-25 17:35:00,132.711,132.741,132.706,132.728,111200000.0
2008-12-25 17:36:00,132.73,132.764,132.723,132.764,135200000.0
2008-12-25 17:37:00,132.744,132.744,132.65,132.697,183800000.0
2008-12-25 17:38:00,132.694,132.72,132.632,132.688,113800000.0
2008-12-25 17:39:00,132.64,132.64,132.574,132.574,98400000.0
2008-12-25 17:40:00,132.556,132.57,132.519,132.522,74000000.0
2008-12-25 17:41:00,132.52,132.584,132.517,132.544,90400000.0
2008-12-25 17:42:00,132.529,132.542,132.486,132.514,215400000.0
2008-12-25 17:43:00,132.494,132.518,132.433,132.511,160000000.0
2008-12-25 17:44:00,132.504,132.521,132.482,132.506,126400000.0
2008-12-25 17:45:00,132.504,132.514,132.483,132.488,116000000.0
2008-12-25 17:46:00,132.487,132.498,132.469,132.482,86600000.0
2008-12-25 17:47:00,132.468,132.497,132.447,132.489,202000000.0
2008-12-25 17:48:00,132.485,132.528,132.482,132.521,127700000.0
2008-12-25 17:49:00,132.53,132.534,132.497,132.504,51400000.0
2008-12-25 17:50:00,132.51,132.543,132.5,132.541,123400000.0
2008-12-25 17:51:00,132.538,132.541,132.509,132.514,27400000.0
2008-12-25 17:52:00,132.507,132.559,132.506,132.509,171000000.0
2008-12-25 17:53:00,132.531,132.553,132.525,132.53,50400000.0
2008-12-25 17:54:00,132.534,132.563,132.51,132.524,146800000.0
2008-12-25 17:55:00,132.527,132.597,132.527,132.57,99400000.0
2008-12-25 17:56:00,132.563,132.577,132.536,132.565,99600000.0
2008-12-25 17:57:00,132.592,132.599,132.541,132.548,111400000.0
2008-12-25 17:58:00,132.537,132.587,132.531,132.577,103400000.0
2008-12-25 17:59:00,132.59,132.596,132.533,132.577,238800000.0
2008-12-25 18:00:00,132.572,132.584,132.536,132.565,140200000.0
2008-12-25 18:01:00,132.563,132.599,132.555,132.573,134600000.0
2008-12-25 18:02:00,132.583,132.607,132.564,132.586,160000000.0
2008-12-25 18:03:00,132.58,132.588,132.547,132.56,141400000.0
2008-12-25 18:04:00,132.581,132.605,132.565,132.605,46800000.0
2008-12-25 18:05:00,132.602,132.623,132.566,132.572,146800000.0
2008-12-25 18:06:00,132.59,132.63,132.551,132.608,208400000.0
2008-12-25 18:07:00,132.588,132.659,132.588,132.631,142800000.0
2008-12-25 18:08:00,132.647,132.679,132.619,132.654,168800000.0
2008-12-25 18:09:00,132.678,132.696,132.652,132.673,167000000.0
2008-12-25 18:10:00,132.682,132.712,132.67,132.712,91400000.0
2008-12-25 18:11:00,132.675,132.705,132.662,132.705,67800000.0
2008-12-25 18:12:00,132.725,132.74,132.71,132.724,68600000.0
2008-12-25 18:13:00,132.715,132.732,132.695,132.732,73000000.0
2008-12-25 18:14:00,132.735,132.738,132.695,132.71,73600000.0
2008-12-25 18:15:00,132.731,132.756,132.717,132.748,84400000.0
2008-12-25 18:16:00,132.71,132.734,132.71,132.725,43800000.0
2008-12-25 18:17:00,132.734,132.781,132.724,132.772,89400000.0
2008-12-25 18:18:00,132.775,132.783,132.759,132.783,33400000.0
2008-12-25 18:19:00,132.756,132.762,132.75,132.758,30400000.0
2008-12-25 18:20:00,132.768,132.778,132.75,132.77,41600000.0
2008-12-25 18:21:00,132.776,132.778,132.757,132.757,13400000.0
2008-12-25 18:22:00,132.776,132.794,132.768,132.788,43600000.0
2008-12-25 18:23:00,132.783,132.788,132.743,132.755,49000000.0
2008-12-25 18:24:00,132.793,132.814,132.755,132.814,41000000.0
2008-12-25 18:25:00,132.802,132.805,132.757,132.763,44400000.0
2008-12-25 18:26:00,132.779,132.802,132.761,132.802,90200000.0
2008-12-25 18:27:00,132.797,132.808,132.762,132.791,105800000.0
2008-12-25 18:28:00,132.821,132.855,132.821,132.85,103000000.0
2008-12-25 18:29:00,132.821,132.828,132.786,132.79,64600000.0
2008-12-25 18:30:00,132.833,132.892,132.831,132.859,122600000.0
2008-12-25 18:31:00,132.863,132.873,132.843,132.855,27000000.0
2008-12-25 18:32:00,132.868,132.889,132.853,132.882,72800000.0
2008-12-25 18:33:00,132.88,132.905,132.863,132.866,90400000.0
2008-12-25 18:34:00,132.89,132.928,132.876,132.91,53000000.0
2008-12-25 18:35:00,132.909,132.934,132.903,132.932,33200000.0
2008-12-25 18:36:00,132.913,132.92,132.904,132.918,56400000.0
2008-12-25 18:37:00,132.924,132.95,132.907,132.915,114600000.0
2008-12-25 18:38:00,132.916,132.935,132.906,132.929,38000000.0
2008-12-25 18:39:00,132.936,132.983,132.921,132.95,136400000.0
2008-12-25 18:40:00,132.94,133.001,132.94,132.966,101200000.0
2008-12-25 18:41:00,132.968,132.975,132.929,132.945,99400000.0
2008-12-25 18:42:00,132.945,133.001,132.935,132.981,160200000.0
2008-12-25 18:43:00,133.005,133.013,132.972,132.986,84200000.0
2008-12-25 18:44:00,132.991,133.009,132.973,132.985,77800000.0
2008-12-25 18:45:00,133.016,133.054,133.006,133.008,101800000.0
2008-12-25 18:46:00,133.007,133.074,132.99,133.048,89600000.0
2008-12-25 18:47:00,133.041,133.067,133.019,133.067,16000000.0
2008-12-25 18:48:00,133.075,133.075,133.058,133.064,38000000.0
2008-12-25 18:49:00,133.064,133.096,133.059,133.096,19800000.0
2008-12-25 18:50:00,133.1,133.106,133.085,133.091,82600000.0
2008-12-25 18:51:00,133.125,133.125,133.087,133.097,61200000.0
2008-12-25 18:52:00,133.127,133.14,133.097,133.097,20800000.0
2008-12-25 18:53:00,133.109,133.157,133.109,133.14,15200000.0
2008-12-25 18:54:00,133.146,133.175,133.145,133.145,41800000.0
2008-12-25 18:55:00,133.132,133.195,133.126,133.195,44600000.0
2008-12-25 18:56:00,133.192,133.194,133.174,133.187,20000000.0
2008-12-25 18:57:00,133.195,133.215,133.169,133.192,34800000.0
2008-12-25 18:58:00,133.192,133.219,133.182,133.182,97400000.0
2008-12-25 18:59:00,133.201,133.237,133.188,133.217,113600000.0
2008-12-25 19:00:00,133.232,133.272,133.223,133.233,140800000.0
2008-12-25 19:01:00,133.238,133.247,133.202,133.211,133800000.0
2008-12-25 19:02:00,133.225,133.295,133.204,133.228,74800000.0
2008-12-25 19:03:00,133.291,133.314,133.271,133.3,40000000.0
2008-12-25 19:04:00,133.317,133.317,133.263,133.263,10000000.0
2008-12-25 19:05:00,133.289,133.304,133.289,133.304,3200000.0
2008-12-25 19:06:00,133.325,133.325,133.31,133.312,14400000.0
2008-12-25 19:07:00,133.305,133.352,133.305,133.336,22400000.0
2008-12-25 19:08:00,133.322,133.339,133.31,133.31,67400000.0
2008-12-25 19:09:00,133.323,133.323,133.294,133.294,11600000.0
2008-12-25 19:10:00,133.318,133.361,133.318,133.332,13000000.0
2008-12-25 19:11:00,133.322,133.347,133.316,133.321,44400000.0
2008-12-25 19:12:00,133.322,133.34,133.319,133.328,68600000.0
2008-12-25 19:13:00,133.308,133.34,133.304,133.34,82800000.0
2008-12-25 19:14:00,133.335,133.381,133.31,133.312,82800000.0
2008-12-25 19:15:00,133.35,133.361,133.346,133.361,26200000.0
2008-12-25 19:16:00,133.357,133.38,133.355,133.361,43400000.0
2008-12-25 19:17:00,133.363,133.393,133.336,133.34,45800000.0
2008-12-25 19:18:00,133.363,133.393,133.356,133.387,38400000.0
2008-12-25 19:19:00,133.395,133.396,133.371,133.379,38800000.0
2008-12-25 19:20:00,133.379,133.384,133.355,133.355,29600000.0
2008-12-25 19:21:00,133.386,133.406,133.375,133.375,28800000.0
2008-12-25 19:22:00,133.365,133.386,133.365,133.386,14400000.0
2008-12-25 19:23:00,133.419,133.442,133.419,133.437,37000000.0
2008-12-25 19:24:00,133.453,133.481,133.416,133.47,105600000.0
2008-12-25 19:25:00,133.462,133.483,133.462,133.473,33600000.0
2008-12-25 19:26:00,133.468,133.499,133.456,133.499,98200000.0
2008-12-25 19:27:00,133.505,133.506,133.49,133.494,41800000.0
2008-12-25 19:28:00,133.493,133.521,133.493,133.517,42600000.0
2008-12-25 19:29:00,133.528,133.543,133.528,133.535,17600000.0
2008-12-25 19:30:00,133.541,133.556,133.524,133.556,31200000.0
2008-12-25 19:31:00,133.537,133.567,133.537,133.567,14600000.0
2008-12-25 19:32:00,133.563,133.574,133.548,133.548,19200000.0
2008-12-25 19:33:00,133.572,133.588,133.564,133.564,19800000.0
2008-12-25 19:34:00,133.568,133.603,133.535,133.541,78800000.0
2008-12-25 19:35:00,133.537,133.576,133.524,133.568,39000000.0
2008-12-25 19:36:00,133.606,133.627,133.586,133.609,23200000.0
2008-12-25 19:37:00,133.587,133.588,133.574,133.586,16000000.0
2008-12-25 19:38:00,133.591,133.614,133.588,133.608,29800000.0
2008-12-25 19:39:00,133.591,133.615,133.562,133.573,27000000.0
2008-12-25 19:40:00,133.611,133.632,133.578,133.632,9800000.0
2008-12-25 19:41:00,133.645,133.654,133.629,133.641,32000000.0
2008-12-25 19:42:00,133.623,133.647,133.622,133.639,17200000.0
2008-12-25 19:43:00,133.638,133.651,133.621,133.631,19200000.0
2008-12-25 19:44:00,133.64,133.655,133.64,133.655,11200000.0
2008-12-25 19:45:00,133.612,133.649,133.612,133.636,26800000.0
2008-12-25 19:46:00,133.644,133.647,133.629,133.647,9600000.0
2008-12-25 19:47:00,133.67,133.676,133.646,133.661,19200000.0
2008-12-25 19:48:00,133.648,133.685,133.643,133.66,29800000.0
2008-12-25 19:49:00,133.671,133.672,133.637,133.657,21800000.0
2008-12-25 19:50:00,133.671,133.687,133.656,133.687,22400000.0
2008-12-25 19:51:00,133.699,133.738,133.685,133.687,17000000.0
2008-12-25 19:52:00,133.687,133.693,133.64,133.682,20200000.0
2008-12-25 19:53:00,133.681,133.688,133.658,133.666,82000000.0
2008-12-25 19:54:00,133.652,133.68,133.622,133.669,52200000.0
2008-12-25 19:55:00,133.663,133.728,133.638,133.673,204200000.0
2008-12-25 19:56:00,133.674,133.683,133.663,133.679,14400000.0
2008-12-25 19:57:00,133.688,133.714,133.684,133.714,13800000.0
2008-12-25 19:58:00,133.675,133.685,133.662,133.668,28800000.0
2008-12-25 19:59:00,133.691,133.698,133.67,133.683,31600000.0
2008-12-25 20:00:00,133.683,133.684,133.668,133.683,22800000.0
2008-12-25 20:01:00,133.676,133.684,133.668,133.673,11200000.0
2008-12-25 20:02:00,133.64,133.656,133.637,133.647,23600000.0
2008-12-25 20:03:00,133.665,133.665,133.637,133.652,16200000.0
2008-12-25 20:04:00,133.626,133.644,133.626,133.642,23800000.0
2008-12-25 20:05:00,133.638,133.68,133.638,133.651,32000000.0
2008-12-25 20:06:00,133.66,133.66,133.598,133.598,17600000.0
2008-12-25 20:07:00,133.642,133.659,133.638,133.659,24400000.0
2008-12-25 20:08:00,133.669,133.679,133.655,133.661,27400000.0
2008-12-25 20:09:00,133.649,133.656,133.623,133.652,19200000.0
2008-12-25 20:10:00,133.66,133.677,133.656,133.671,14400000.0
2008-12-25 20:11:00,133.674,133.681,133.667,133.672,30400000.0
2008-12-25 20:12:00,133.658,133.662,133.649,133.652,12800000.0
2008-12-25 20:13:00,133.652,133.664,133.647,133.664,14600000.0
2008-12-25 20:14:00,133.654,133.654,133.607,133.62,22400000.0
2008-12-25 20:15:00,133.627,133.654,133.627,133.639,28200000.0
2008-12-25 20:16:00,133.671,133.687,133.644,133.675,23200000.0
2008-12-25 20:17:00,133.625,133.64,133.607,133.64,27200000.0
2008-12-25 20:18:00,133.631,133.649,133.624,133.632,30000000.0
2008-12-25 20:19:00,133.625,133.643,133.611,133.64,96800000.0
2008-12-25 20:20:00,133.648,133.677,133.639,133.677,57600000.0
2008-12-25 20:21:00,133.671,133.671,133.651,133.653,10600000.0
2008-12-25 20:22:00,133.653,133.664,133.648,133.664,17200000.0
2008-12-25 20:23:00,133.657,133.659,133.642,133.659,13000000.0
2008-12-25 20:24:00,133.644,133.644,133.619,133.63,25800000.0
2008-12-25 20:25:00,133.618,133.662,133.618,133.657,41399999.0
2008-12-25 20:26:00,133.657,133.668,133.655,133.655,16200000.0
2008-12-25 20:27:00,133.658,133.671,133.655,133.67,72800000.0
2008-12-25 20:28:00,133.655,133.667,133.655,133.667,12800000.0
2008-12-25 20:29:00,133.664,133.694,133.66,133.691,10600000.0
2008-12-25 20:30:00,133.652,133.668,133.649,133.659,12800000.0
2008-12-25 20:31:00,133.683,133.706,133.653,133.706,24000000.0
2008-12-25 20:32:00,133.681,133.696,133.671,133.696,17800000.0
2008-12-25 20:33:00,133.659,133.68,133.646,133.679,30400000.0
2008-12-25 20:34:00,133.679,133.679,133.644,133.66,37200000.0
2008-12-25 20:35:00,133.663,133.67,133.66,133.662,18000000.0
2008-12-25 20:36:00,133.657,133.662,133.651,133.659,19200000.0
2008-12-25 20:37:00,133.651,133.665,133.642,133.664,27600000.0
2008-12-25 20:38:00,133.657,133.67,133.654,133.667,33200000.0
2008-12-25 20:39:00,133.663,133.664,133.652,133.652,10600000.0
2008-12-25 20:40:00,133.657,133.689,133.653,133.686,32200000.0
2008-12-25 20:41:00,133.681,133.707,133.667,133.674,17800000.0
2008-12-25 20:42:00,133.679,133.701,133.679,133.701,8000000.0
2008-12-25 20:43:00,133.684,133.689,133.669,133.669,9600000.0
2008-12-25 20:44:00,133.68,133.68,133.675,133.675,4800000.0
2008-12-25 20:45:00,133.679,133.679,133.626,133.653,56000000.0
2008-12-25 20:46:00,133.659,133.682,133.637,133.682,67800000.0
2008-12-25 20:47:00,133.68,133.68,133.637,133.663,95600000.0
2008-12-25 20:48:00,133.666,133.685,133.646,133.651,94200000.0
2008-12-25 20:49:00,133.629,133.699,133.62,133.651,54600000.0
2008-12-25 20:50:00,133.679,133.691,133.671,133.679,22600000.0
2008-12-25 20:51:00,133.658,133.695,133.658,133.683,73400000.0
2008-12-25 20:52:00,133.685,133.694,133.679,133.694,72400000.0
2008-12-25 20:53:00,133.689,133.69,133.648,133.69,18600000.0
2008-12-25 20:54:00,133.685,133.685,133.671,133.681,20000000.0
2008-12-25 20:55:00,133.678,133.697,133.668,133.688,71600000.0
2008-12-25 20:56:00,133.693,133.693,133.654,133.686,82600000.0
2008-12-25 20:57:00,133.682,133.7,133.652,133.692,70800000.0
2008-12-25 20:58:00,133.682,133.718,133.682,133.693,56200000.0
2008-12-25 20:59:00,133.683,133.691,133.673,133.68,36400000.0
2008-12-25 21:00:00,133.68,133.681,133.657,133.657,24000000.0
2008-12-25 21:01:00,133.667,133.69,133.667,133.68,32000000.0
2008-12-25 21:02:00,133.67,133.684,133.661,133.684,57800000.0
2008-12-25 21:03:00,133.686,133.693,133.657,133.657,27200000.0
2008-12-25 21:04:00,133.667,133.696,133.667,133.672,14600000.0
2008-12-25 21:05:00,133.68,133.68,133.646,133.657,44800000.0
2008-12-25 21:06:00,133.657,133.671,133.657,133.671,17600000.0
2008-12-25 21:07:00,133.661,133.689,133.654,133.682,20200000.0
2008-12-25 21:08:00,133.684,133.698,133.684,133.698,3200000.0
2008-12-25 21:09:00,133.671,133.69,133.671,133.685,32800000.0
2008-12-25 21:10:00,133.688,133.696,133.682,133.682,28200000.0
2008-12-25 21:11:00,133.69,133.699,133.683,133.683,40000000.0
2008-12-25 21:12:00,133.683,133.684,133.683,133.684,3200000.0
2008-12-25 21:13:00,133.684,133.688,133.671,133.688,10600000.0
2008-12-25 21:14:00,133.676,133.711,133.669,133.696,32400000.0
2008-12-25 21:15:00,133.679,133.695,133.673,133.683,37000000.0
2008-12-25 21:16:00,133.673,133.693,133.668,133.693,20200000.0
2008-12-25 21:17:00,133.684,133.688,133.684,133.688,4800000.0
2008-12-25 21:18:00,133.688,133.703,133.643,133.68,109200000.0
2008-12-25 21:19:00,133.673,133.678,133.638,133.669,36000000.0
2008-12-25 21:20:00,133.662,133.676,133.662,133.675,35600000.0
2008-12-25 21:21:00,133.662,133.675,133.662,133.663,15400000.0
2008-12-25 21:22:00,133.663,133.683,133.646,133.673,12800000.0
2008-12-25 21:23:00,133.655,133.678,133.655,133.666,70400000.0
2008-12-25 21:24:00,133.665,133.678,133.665,133.669,14800000.0
2008-12-25 21:25:00,133.666,133.675,133.666,133.675,9600000.0
2008-12-25 21:26:00,133.67,133.685,133.657,133.685,9600000.0
2008-12-25 21:27:00,133.684,133.684,133.658,133.665,24400000.0
2008-12-25 21:28:00,133.66,133.666,133.65,133.65,11400000.0
2008-12-25 21:29:00,133.646,133.68,133.646,133.665,46400000.0
2008-12-25 21:30:00,133.671,133.671,133.651,133.651,38800000.0
2008-12-25 21:31:00,133.65,133.665,133.65,133.654,16800000.0
2008-12-25 21:32:00,133.685,133.692,133.652,133.652,22000000.0
2008-12-25 21:33:00,133.656,133.666,133.656,133.664,15200000.0
2008-12-25 21:34:00,133.653,133.699,133.653,133.699,6600000.0
2008-12-25 21:35:00,133.697,133.697,133.649,133.662,37600000.0
2008-12-25 21:36:00,133.664,133.664,133.655,133.658,32000000.0
2008-12-25 21:37:00,133.635,133.686,133.633,133.672,50800000.0
2008-12-25 21:38:00,133.675,133.699,133.651,133.69,69600001.0
2008-12-25 21:39:00,133.701,133.701,133.658,133.658,19200000.0
2008-12-25 21:40:00,133.642,133.685,133.642,133.682,17600000.0
2008-12-25 21:41:00,133.674,133.703,133.644,133.672,20200000.0
2008-12-25 21:42:00,133.675,133.679,133.637,133.661,9800000.0
2008-12-25 21:43:00,133.665,133.679,133.658,133.658,37800000.0
2008-12-25 21:44:00,133.654,133.678,133.654,133.663,44000000.0
2008-12-25 21:45:00,133.672,133.684,133.663,133.667,53200000.0
2008-12-25 21:46:00,133.667,133.681,133.655,133.673,64600000.0
2008-12-25 21:47:00,133.658,133.672,133.647,133.671,47800000.0
2008-12-25 21:48:00,133.676,133.699,133.669,133.683,53000000.0
2008-12-25 21:49:00,133.675,133.701,133.662,133.678,102600000.0
2008-12-25 21:50:00,133.699,133.699,133.662,133.671,56800000.0
2008-12-25 21:51:00,133.677,133.677,133.666,133.669,26400000.0
2008-12-25 21:52:00,133.676,133.676,133.659,133.659,12000000.0
2008-12-25 21:53:00,133.667,133.678,133.666,133.668,37200000.0
2008-12-25 21:54:00,133.66,133.681,133.645,133.653,29200000.0
2008-12-25 21:55:00,133.663,133.683,133.662,133.675,19600000.0
2008-12-25 21:56:00,133.674,133.684,133.662,133.662,17600000.0
2008-12-25 21:57:00,133.671,133.686,133.656,133.658,20000000.0
2008-12-25 21:58:00,133.668,133.67,133.658,133.661,12800000.0
2008-12-25 21:59:00,133.671,133.686,133.661,133.673,18200000.0
2008-12-25 22:00:00,133.684,133.689,133.674,133.68,12400000.0
2008-12-25 22:01:00,133.69,133.698,133.675,133.679,13600000.0
2008-12-25 22:02:00,133.675,133.696,133.663,133.683,23400000.0
2008-12-25 22:03:00,133.679,133.699,133.667,133.667,74800000.0
2008-12-25 22:04:00,133.678,133.704,133.648,133.681,17000000.0
2008-12-25 22:05:00,133.687,133.692,133.658,133.678,17600000.0
2008-12-25 22:06:00,133.632,133.655,133.632,133.644,58600000.0
2008-12-25 22:07:00,133.644,133.658,133.644,133.658,24400000.0
2008-12-25 22:08:00,133.641,133.655,133.63,133.648,95400000.0
2008-12-25 22:09:00,133.645,133.661,133.645,133.658,13000000.0
2008-12-25 22:10:00,133.654,133.677,133.654,133.661,27000000.0
2008-12-25 22:11:00,133.673,133.673,133.657,133.667,22600000.0
2008-12-25 22:12:00,133.663,133.67,133.657,133.664,22400000.0
2008-12-25 22:13:00,133.65,133.674,133.65,133.665,51200000.0
2008-12-25 22:14:00,133.664,133.677,133.65,133.665,46200000.0
2008-12-25 22:15:00,133.669,133.669,133.65,133.65,16000000.0
2008-12-25 22:16:00,133.658,133.676,133.642,133.666,64800000.0
2008-12-25 22:17:00,133.667,133.667,133.654,133.66,11200000.0
2008-12-25 22:18:00,133.664,133.697,133.621,133.689,52000000.0
2008-12-25 22:19:00,133.67,133.679,133.625,133.675,86800000.0
2008-12-25 22:20:00,133.67,133.675,133.655,133.659,75600000.0
2008-12-25 22:21:00,133.662,133.695,133.639,133.695,54600000.0
2008-12-25 22:22:00,133.679,133.681,133.66,133.666,19000000.0
2008-12-25 22:23:00,133.663,133.67,133.657,133.67,12800000.0
2008-12-25 22:24:00,133.667,133.667,133.659,133.659,8000000.0
2008-12-25 22:25:00,133.667,133.667,133.646,133.651,62800000.0
2008-12-25 22:26:00,133.648,133.689,133.635,133.666,125000000.0
2008-12-25 22:27:00,133.675,133.698,133.651,133.651,68000000.0
2008-12-25 22:28:00,133.644,133.661,133.627,133.64,52000000.0
2008-12-25 22:29:00,133.637,133.661,133.636,133.643,65600000.0
2008-12-25 22:30:00,133.661,133.674,133.643,133.655,80800000.0
2008-12-25 22:31:00,133.664,133.67,133.634,133.635,64000000.0
2008-12-25 22:32:00,133.646,133.656,133.631,133.656,13000000.0
2008-12-25 22:33:00,133.651,133.66,133.629,133.642,43600000.0
2008-12-25 22:34:00,133.64,133.647,133.627,133.64,36800000.0
2008-12-25 22:35:00,133.624,133.661,133.621,133.652,42400000.0
2008-12-25 22:36:00,133.664,133.664,133.63,133.63,13000000.0
2008-12-25 22:37:00,133.64,133.705,133.64,133.687,49000000.0
2008-12-25 22:38:00,133.67,133.69,133.658,133.668,31000000.0
2008-12-25 22:39:00,133.67,133.67,133.64,133.657,17000000.0
2008-12-25 22:40:00,133.68,133.692,133.652,133.67,33600000.0
2008-12-25 22:41:00,133.65,133.657,133.65,133.651,16000000.0
2008-12-25 22:42:00,133.66,133.664,133.638,133.664,29800000.0
2008-12-25 22:43:00,133.678,133.683,133.66,133.66,24000000.0
2008-12-25 22:44:00,133.661,133.735,133.649,133.687,22400000.0
2008-12-25 22:45:00,133.676,133.694,133.642,133.694,17400000.0
2008-12-25 22:46:00,133.66,133.674,133.66,133.669,21000000.0
2008-12-25 22:47:00,133.669,133.674,133.654,133.654,25800000.0
2008-12-25 22:48:00,133.658,133.699,133.658,133.695,27400000.0
2008-12-25 22:49:00,133.673,133.694,133.663,133.673,16200000.0
2008-12-25 22:50:00,133.657,133.673,133.657,133.67,22400000.0
2008-12-25 22:51:00,133.657,133.683,133.657,133.683,10600000.0
2008-12-25 22:52:00,133.669,133.675,133.65,133.672,49400000.0
2008-12-25 22:53:00,133.676,133.682,133.661,133.674,26400000.0
2008-12-25 22:54:00,133.678,133.681,133.664,133.681,39200000.0
2008-12-25 22:55:00,133.681,133.681,133.665,133.669,17800000.0
2008-12-25 22:56:00,133.673,133.689,133.673,133.676,24000000.0
2008-12-25 22:57:00,133.672,133.69,133.649,133.669,54400000.0
2008-12-25 22:58:00,133.673,133.693,133.667,133.667,38000000.0
2008-12-25 22:59:00,133.658,133.667,133.658,133.667,6000000.0
2008-12-25 23:00:00,133.653,133.683,133.649,133.681,37600000.0
2008-12-25 23:01:00,133.678,133.713,133.678,133.692,44000000.0
2008-12-25 23:02:00,133.684,133.684,133.669,133.678,70600000.0
2008-12-25 23:03:00,133.679,133.69,133.665,133.687,54200000.0
2008-12-25 23:04:00,133.685,133.704,133.667,133.682,51800000.0
2008-12-25 23:05:00,133.676,133.706,133.648,133.693,62600000.0
2008-12-25 23:06:00,133.686,133.693,133.663,133.663,60200000.0
2008-12-25 23:07:00,133.672,133.691,133.664,133.671,35200000.0
2008-12-25 23:08:00,133.667,133.682,133.663,133.682,13800000.0
2008-12-25 23:09:00,133.677,133.685,133.674,133.685,13600000.0
2008-12-25 23:10:00,133.678,133.685,133.676,133.685,21000000.0
2008-12-25 23:11:00,133.677,133.682,133.672,133.677,19600000.0
2008-12-25 23:12:00,133.689,133.689,133.673,133.679,50200000.0
2008-12-25 23:13:00,133.689,133.698,133.664,133.686,34400000.0
2008-12-25 23:14:00,133.684,133.684,133.649,133.655,21200000.0
2008-12-25 23:15:00,133.661,133.687,133.661,133.687,36800000.0
2008-12-25 23:16:00,133.674,133.68,133.667,133.68,16000000.0
2008-12-25 23:17:00,133.687,133.687,133.665,133.667,49400000.0
2008-12-25 23:18:00,133.68,133.68,133.663,133.663,23800000.0
2008-12-25 23:19:00,133.665,133.683,133.663,133.683,18400000.0
2008-12-25 23:20:00,133.682,133.686,133.672,133.673,15200000.0
2008-12-25 23:21:00,133.682,133.696,133.676,133.678,23400000.0
2008-12-25 23:22:00,133.662,133.68,133.662,133.675,11200000.0
2008-12-25 23:23:00,133.679,133.682,133.663,133.673,20200000.0
2008-12-25 23:24:00,133.674,133.676,133.666,133.67,20200000.0
2008-12-25 23:25:00,133.678,133.678,133.669,133.669,9600000.0
2008-12-25 23:26:00,133.673,133.687,133.671,133.687,10400000.0
2008-12-25 23:27:00,133.678,133.684,133.663,133.677,53600000.0
2008-12-25 23:28:00,133.662,133.676,133.656,133.676,22600000.0
2008-12-25 23:29:00,133.665,133.679,133.66,133.663,59600000.0
2008-12-25 23:30:00,133.656,133.668,133.655,133.655,40000000.0
2008-12-25 23:31:00,133.655,133.672,133.655,133.655,9600000.0
2008-12-25 23:32:00,133.664,133.685,133.656,133.685,41600000.0
2008-12-25 23:33:00,133.674,133.687,133.674,133.675,20600000.0
2008-12-25 23:34:00,133.679,133.681,133.671,133.68,52000000.0
2008-12-25 23:35:00,133.675,133.682,133.675,133.677,19200000.0
2008-12-25 23:36:00,133.675,133.688,133.673,133.688,26400000.0
2008-12-25 23:37:00,133.671,133.684,133.671,133.678,31400000.0
2008-12-25 23:38:00,133.674,133.683,133.658,133.678,13800000.0
2008-12-25 23:39:00,133.671,133.695,133.671,133.678,10800000.0
2008-12-25 23:40:00,133.674,133.685,133.673,133.685,32400000.0
2008-12-25 23:41:00,133.678,133.683,133.67,133.67,22400000.0
2008-12-25 23:42:00,133.673,133.69,133.673,133.69,13600000.0
2008-12-25 23:43:00,133.686,133.693,133.673,133.683,32800000.0
2008-12-25 23:44:00,133.675,133.691,133.675,133.679,28200000.0
2008-12-25 23:45:00,133.667,133.686,133.662,133.662,37000000.0
2008-12-25 23:46:00,133.663,133.686,133.663,133.686,71800000.0
2008-12-25 23:47:00,133.67,133.68,133.67,133.68,24800000.0
2008-12-25 23:48:00,133.673,133.701,133.643,133.701,24200000.0
2008-12-25 23:49:00,133.671,133.682,133.662,133.662,17000000.0
2008-12-25 23:50:00,133.688,133.692,133.66,133.692,13800000.0
2008-12-25 23:51:00,133.674,133.674,133.661,133.667,13800000.0
2008-12-25 23:52:00,133.66,133.686,133.66,133.673,97200000.0
2008-12-25 23:53:00,133.66,133.678,133.66,133.673,64200000.0
2008-12-25 23:54:00,133.666,133.666,133.622,133.648,38200000.0
2008-12-25 23:55:00,133.643,133.674,133.632,133.674,14400000.0
2008-12-25 23:56:00,133.683,133.698,133.639,133.694,93600000.0
2008-12-25 23:57:00,133.694,133.72,133.656,133.682,124000000.0
2008-12-25 23:58:00,133.686,133.697,133.679,133.687,57400000.0
2008-12-25 23:59:00,133.689,133.691,133.674,133.68,88800000.0
2008-12-26 00:00:00,133.691,133.694,133.65,133.675,131000000.0
2008-12-26 00:01:00,133.662,133.683,133.644,133.644,60800000.0
2008-12-26 00:02:00,133.639,133.66,133.634,133.66,36200000.0
2008-12-26 00:03:00,133.652,133.677,133.643,133.655,34000000.0
2008-12-26 00:04:00,133.655,133.667,133.642,133.642,46400000.0
2008-12-26 00:05:00,133.657,133.659,133.637,133.658,68800000.0
2008-12-26 00:06:00,133.655,133.664,133.642,133.656,105800000.0
2008-12-26 00:07:00,133.657,133.687,133.642,133.654,56600000.0
2008-12-26 00:08:00,133.653,133.683,133.649,133.683,19200000.0
2008-12-26 00:09:00,133.683,133.683,133.643,133.646,56800000.0
2008-12-26 00:10:00,133.653,133.676,133.644,133.668,28400000.0
2008-12-26 00:11:00,133.34,133.45,133.34,133.35,12800000.0
2008-12-26 00:12:00,133.34,133.39,133.34,133.39,4800000.0
2008-12-26 00:13:00,133.4,133.51,133.4,133.4,9600000.0
2008-12-26 00:14:00,133.51,133.55,133.295,133.39,25600000.0
2008-12-26 00:15:00,133.4,133.4,133.395,133.395,3200000.0
2008-12-26 00:16:00,133.66,133.683,133.649,133.669,48800000.0
2008-12-26 00:17:00,133.65,133.679,133.644,133.661,48000000.0
2008-12-26 00:18:00,133.659,133.67,133.651,133.661,30400000.0
2008-12-26 00:19:00,133.157,133.165,133.137,133.145,53800000.0
2008-12-26 00:20:00,133.652,133.653,133.634,133.653,33600000.0
2008-12-26 00:21:00,133.633,133.663,133.611,133.663,48000000.0
2008-12-26 00:22:00,133.655,133.666,133.638,133.652,66400000.0
2008-12-26 00:23:00,133.183,133.223,133.183,133.223,25600000.0
2008-12-26 00:24:00,133.235,133.257,133.227,133.252,37600000.0
2008-12-26 00:25:00,133.44,133.44,133.423,133.423,7200000.0
2008-12-26 00:26:00,133.214,133.23,133.214,133.224,13600000.0
2008-12-26 00:27:00,133.248,133.248,133.201,133.201,17600000.0
2008-12-26 00:28:00,133.267,133.267,133.257,133.257,12800000.0
2008-12-26 00:29:00,133.232,133.238,133.23,133.23,7200000.0
2008-12-26 00:30:00,133.262,133.265,133.255,133.262,13600000.0
2008-12-26 00:31:00,133.257,133.265,133.255,133.265,18400000.0
2008-12-26 00:32:00,133.276,133.279,133.261,133.261,13600000.0
2008-12-26 00:33:00,133.255,133.265,133.23,133.257,51200000.0
2008-12-26 00:34:00,133.26,133.267,133.255,133.257,37000000.0
2008-12-26 00:35:00,133.252,133.259,133.244,133.259,10400000.0
2008-12-26 00:36:00,133.248,133.248,133.248,133.248,1600000.0
2008-12-26 00:37:00,133.085,133.085,133.085,133.085,1600000.0
2008-12-26 00:38:00,133.08,133.085,133.08,133.085,3200000.0
2008-12-26 00:39:00,133.15,133.15,133.15,133.15,1600000.0
2008-12-26 00:40:00,133.261,133.277,133.256,133.277,16000000.0
2008-12-26 00:41:00,133.28,133.301,133.267,133.27,36800000.0
2008-12-26 00:42:00,133.274,133.29,133.274,133.29,16000000.0
2008-12-26 00:43:00,133.291,133.291,133.253,133.269,20800000.0
2008-12-26 00:44:00,133.135,133.145,133.135,133.145,3200000.0
2008-12-26 00:45:00,133.202,133.227,133.179,133.215,59200000.0
2008-12-26 00:46:00,133.202,133.205,133.185,133.188,14400000.0
2008-12-26 00:47:00,133.183,133.215,133.17,133.215,22400000.0
2008-12-26 00:48:00,133.06,133.06,132.965,133.01,5200000.0
2008-12-26 00:49:00,133.163,133.165,133.153,133.153,16000000.0
2008-12-26 00:50:00,133.161,133.162,133.146,133.162,16000000.0
2008-12-26 00:51:00,133.04,133.04,133.04,133.04,1000000.0
2008-12-26 00:52:00,133.139,133.157,133.139,133.156,9600000.0
2008-12-26 00:53:00,133.148,133.154,133.124,133.151,20800000.0
2008-12-26 00:54:00,133.045,133.07,133.045,133.07,3000000.0
2008-12-26 00:55:00,133.131,133.176,133.131,133.176,8000000.0
2008-12-26 00:56:00,133.193,133.193,133.168,133.174,12800000.0
2008-12-26 00:57:00,133.178,133.178,133.168,133.178,9600000.0
2008-12-26 00:58:00,133.16,133.16,133.16,133.16,1600000.0
2008-12-26 00:59:00,133.14,133.151,133.137,133.137,9600000.0
2008-12-26 01:00:00,133.075,133.075,133.075,133.075,1600000.0
2008-12-26 01:01:00,133.07,133.07,133.07,133.07,1000000.0
2008-12-26 01:02:00,133.16,133.161,133.153,133.153,14400000.0
2008-12-26 01:03:00,133.09,133.1,133.065,133.065,8400000.0
2008-12-26 01:04:00,133.08,133.115,133.08,133.115,4800000.0
2008-12-26 01:05:00,133.115,133.175,133.115,133.175,9200000.0
2008-12-26 01:06:00,133.17,133.175,133.17,133.175,10200000.0
2008-12-26 01:07:00,133.175,133.175,133.175,133.175,1600000.0
2008-12-26 01:08:00,133.175,133.195,133.175,133.19,6800000.0
2008-12-26 01:09:00,133.185,133.185,133.185,133.185,1000000.0
2008-12-26 01:10:00,133.25,133.285,133.25,133.285,3200000.0
2008-12-26 01:11:00,133.288,133.314,133.283,133.295,30000000.0
2008-12-26 01:12:00,133.243,133.243,133.222,133.223,10800000.0
2008-12-26 01:13:00,133.21,133.22,133.205,133.22,28800000.0
2008-12-26 01:14:00,133.08,133.08,133.08,133.08,1600000.0
2008-12-26 01:15:00,133.11,133.19,133.11,133.19,3600000.0
2008-12-26 01:16:00,133.185,133.185,133.185,133.185,1000000.0
2008-12-26 01:17:00,133.22,133.234,133.22,133.23,14400000.0
2008-12-26 01:18:00,133.248,133.303,133.235,133.3,24000000.0
2008-12-26 01:19:00,133.185,133.185,133.1,133.135,54400000.0
2008-12-26 01:20:00,133.145,133.175,133.145,133.175,8800000.0
2008-12-26 01:21:00,133.175,133.175,133.175,133.175,1600000.0
2008-12-26 01:22:00,133.17,133.17,133.17,133.17,1000000.0
2008-12-26 01:23:00,133.17,133.18,133.17,133.172,14400000.0
2008-12-26 01:24:00,133.175,133.175,133.175,133.175,2800000.0
2008-12-26 01:25:00,133.175,133.175,133.175,133.175,1000000.0
2008-12-26 01:26:00,133.175,133.175,133.175,133.175,1800000.0
2008-12-26 01:27:00,133.175,133.175,133.175,133.175,5600000.0
2008-12-26 01:28:00,133.18,133.19,133.18,133.183,14400000.0
2008-12-26 01:29:00,133.175,133.175,133.075,133.075,2600000.0
2008-12-26 01:30:00,133.095,133.175,133.095,133.175,12000000.0
2008-12-26 01:31:00,133.175,133.175,133.105,133.175,46800000.0
2008-12-26 01:32:00,133.175,133.175,133.175,133.175,1000000.0
2008-12-26 01:33:00,133.175,133.22,133.175,133.22,6600000.0
2008-12-26 01:34:00,133.23,133.235,133.14,133.19,37200000.0
2008-12-26 01:35:00,133.195,133.195,133.195,133.195,1600000.0
2008-12-26 01:36:00,133.19,133.195,133.19,133.195,3200000.0
2008-12-26 01:37:00,133.15,133.15,133.13,133.145,8000000.0
2008-12-26 01:38:00,133.155,133.155,133.13,133.15,12800000.0
2008-12-26 01:39:00,133.145,133.195,133.145,133.19,14400000.0
2008-12-26 01:40:00,133.195,133.195,133.135,133.135,19200000.0
2008-12-26 01:41:00,133.145,133.145,133.13,133.13,3200000.0
2008-12-26 01:42:00,133.124,133.124,133.051,133.051,14400000.0
2008-12-26 01:43:00,133.145,133.2,133.145,133.2,9600000.0
2008-12-26 01:44:00,133.23,133.23,133.185,133.185,3200000.0
2008-12-26 01:45:00,133.22,133.22,133.185,133.22,4800000.0
2008-12-26 01:46:00,133.3,133.325,133.3,133.325,4800000.0
2008-12-26 01:47:00,133.315,133.345,133.3,133.345,8000000.0
2008-12-26 01:48:00,133.335,133.335,133.335,133.335,1600000.0
2008-12-26 01:49:00,133.325,133.325,133.325,133.325,1600000.0
2008-12-26 01:50:00,133.34,133.34,133.255,133.33,9600000.0
2008-12-26 01:51:00,133.335,133.37,133.335,133.355,45200000.0
2008-12-26 01:52:00,133.36,133.36,133.355,133.36,16000000.0
2008-12-26 01:53:00,133.36,133.37,133.36,133.365,6400000.0
2008-12-26 01:54:00,133.36,133.365,133.355,133.36,16200000.0
2008-12-26 01:55:00,133.355,133.355,133.32,133.355,11800000.0
2008-12-26 01:56:00,133.355,133.405,133.355,133.385,16200000.0
2008-12-26 01:57:00,133.445,133.445,133.445,133.445,1600000.0
2008-12-26 01:58:00,133.368,133.393,133.347,133.347,14400000.0
2008-12-26 01:59:00,133.42,133.45,133.42,133.42,17600000.0
2008-12-26 02:00:00,133.43,133.495,133.42,133.43,69000000.0
2008-12-26 02:01:00,133.43,133.485,133.405,133.485,56000000.0
2008-12-26 02:02:00,133.495,133.52,133.445,133.52,43800000.0
2008-12-26 02:03:00,133.52,133.52,133.415,133.445,36800000.0
2008-12-26 02:04:00,133.455,133.555,133.455,133.555,43200000.0
2008-12-26 02:05:00,133.54,133.555,133.42,133.47,52600000.0
2008-12-26 02:06:00,133.475,133.48,133.26,133.385,58400000.0
2008-12-26 02:07:00,133.37,133.44,133.3,133.44,70400000.0
2008-12-26 02:08:00,133.43,133.465,133.33,133.465,27200000.0
2008-12-26 02:09:00,133.465,133.48,133.44,133.455,28800000.0
2008-12-26 02:10:00,133.445,133.48,133.39,133.41,41400000.0
2008-12-26 02:11:00,133.41,133.425,133.41,133.425,6600000.0
2008-12-26 02:12:00,133.44,133.47,133.425,133.47,37200000.0
2008-12-26 02:13:00,133.485,133.495,133.44,133.49,63800000.0
2008-12-26 02:14:00,133.485,133.49,133.475,133.485,12800000.0
2008-12-26 02:15:00,133.485,133.5,133.455,133.49,33600000.0
2008-12-26 02:16:00,133.475,133.5,133.475,133.49,43200000.0
2008-12-26 02:17:00,133.485,133.525,133.485,133.525,17600000.0
2008-12-26 02:18:00,133.525,133.57,133.475,133.475,49600000.0
2008-12-26 02:19:00,133.465,133.465,133.445,133.445,19200000.0
2008-12-26 02:20:00,133.44,133.485,133.44,133.465,20800000.0
2008-12-26 02:21:00,133.48,133.52,133.455,133.505,40400000.0
2008-12-26 02:22:00,133.49,133.51,133.485,133.49,24000000.0
2008-12-26 02:23:00,133.485,133.495,133.485,133.495,4800000.0
2008-12-26 02:24:00,133.505,133.525,133.49,133.51,49600000.0
2008-12-26 02:25:00,133.51,133.525,133.495,133.525,36800000.0
2008-12-26 02:26:00,133.535,133.555,133.495,133.545,57600000.0
2008-12-26 02:27:00,133.55,133.6,133.51,133.6,27200000.0
2008-12-26 02:28:00,133.6,133.63,133.58,133.62,41600000.0
2008-12-26 02:29:00,133.58,133.695,133.555,133.69,92200000.0
2008-12-26 02:30:00,133.69,133.69,133.575,133.67,36800000.0
2008-12-26 02:31:00,133.675,133.68,133.505,133.6,86600000.0
2008-12-26 02:32:00,133.6,133.655,133.575,133.605,69800000.0
2008-12-26 02:33:00,133.605,133.68,133.58,133.625,63200000.0
2008-12-26 02:34:00,133.625,133.625,133.595,133.61,38400000.0
2008-12-26 02:35:00,133.61,133.61,133.575,133.595,61000000.0
2008-12-26 02:36:00,133.6,133.69,133.59,133.645,94600000.0
2008-12-26 02:37:00,133.63,133.735,133.63,133.72,60200000.0
2008-12-26 02:38:00,133.735,133.735,133.735,133.735,6400000.0
2008-12-26 02:39:00,133.74,133.74,133.705,133.71,43200000.0
2008-12-26 02:40:00,133.71,133.745,133.63,133.63,76800000.0
2008-12-26 02:41:00,133.63,133.7,133.615,133.675,91400000.0
2008-12-26 02:42:00,133.65,133.685,133.585,133.67,46600000.0
2008-12-26 02:43:00,133.66,133.7,133.625,133.65,77800000.0
2008-12-26 02:44:00,133.665,133.7,133.61,133.7,40000000.0
2008-12-26 02:45:00,133.72,133.72,133.655,133.665,56000000.0
2008-12-26 02:46:00,133.68,133.735,133.635,133.72,45000000.0
2008-12-26 02:47:00,133.735,133.735,133.66,133.68,41600000.0
2008-12-26 02:48:00,133.68,133.68,133.655,133.68,26600000.0
2008-12-26 02:49:00,133.69,133.735,133.68,133.695,34600000.0
2008-12-26 02:50:00,133.69,133.705,133.675,133.705,19200000.0
2008-12-26 02:51:00,133.72,133.835,133.695,133.775,58800000.0
2008-12-26 02:52:00,133.78,133.805,133.75,133.805,29400000.0
2008-12-26 02:53:00,133.82,133.82,133.705,133.715,111800000.0
2008-12-26 02:54:00,133.725,133.735,133.62,133.695,143600000.0
2008-12-26 02:55:00,133.695,133.7,133.62,133.62,127200000.0
2008-12-26 02:56:00,133.61,133.635,133.495,133.58,112600000.0
2008-12-26 02:57:00,133.58,133.6,133.58,133.6,19400000.0
2008-12-26 02:58:00,133.595,133.635,133.58,133.615,29600000.0
2008-12-26 02:59:00,133.635,133.685,133.605,133.615,34400000.0
2008-12-26 03:00:00,133.615,133.615,133.6,133.6,31600000.0
2008-12-26 03:01:00,133.6,133.6,133.505,133.535,118000000.0
2008-12-26 03:02:00,133.545,133.565,133.46,133.48,50800000.0
2008-12-26 03:03:00,133.49,133.6,133.49,133.6,59200000.0
2008-12-26 03:04:00,133.6,133.62,133.6,133.615,22400000.0
2008-12-26 03:05:00,133.59,133.635,133.57,133.615,38400000.0
2008-12-26 03:06:00,133.605,133.605,133.48,133.535,61600000.0
2008-12-26 03:07:00,133.545,133.615,133.525,133.54,46800000.0
2008-12-26 03:08:00,133.535,133.54,133.53,133.54,16600000.0
2008-12-26 03:09:00,133.54,133.54,133.515,133.52,27600000.0
2008-12-26 03:10:00,133.52,133.52,133.51,133.51,2000000.0
2008-12-26 03:11:00,133.495,133.57,133.485,133.515,57000000.0
2008-12-26 03:12:00,133.51,133.555,133.48,133.545,56000000.0
2008-12-26 03:13:00,133.53,133.53,133.44,133.455,84800000.0
2008-12-26 03:14:00,133.475,133.525,133.465,133.485,54400000.0
2008-12-26 03:15:00,133.505,133.54,133.495,133.525,48000000.0
2008-12-26 03:16:00,133.485,133.525,133.485,133.51,41600000.0
2008-12-26 03:17:00,133.515,133.53,133.49,133.51,89600000.0
2008-12-26 03:18:00,133.51,133.51,133.345,133.4,59400000.0
2008-12-26 03:19:00,133.425,133.455,133.415,133.415,19200000.0
2008-12-26 03:20:00,133.39,133.46,133.39,133.45,27200000.0
2008-12-26 03:21:00,133.465,133.475,133.405,133.46,68800000.0
2008-12-26 03:22:00,133.455,133.47,133.355,133.39,124800000.0
2008-12-26 03:23:00,133.42,133.425,133.41,133.425,16000000.0
2008-12-26 03:24:00,133.435,133.45,133.425,133.44,32000000.0
2008-12-26 03:25:00,133.435,133.47,133.425,133.455,25600000.0
2008-12-26 03:26:00,133.46,133.47,133.38,133.455,35200000.0
2008-12-26 03:27:00,133.47,133.485,133.44,133.445,44800000.0
2008-12-26 03:28:00,133.44,133.445,133.44,133.44,9600000.0
2008-12-26 03:29:00,133.445,133.46,133.43,133.44,25600000.0
2008-12-26 03:30:00,133.43,133.44,133.395,133.395,76800000.0
2008-12-26 03:31:00,133.39,133.395,133.355,133.39,38400000.0
2008-12-26 03:32:00,133.44,133.545,133.425,133.45,107200000.0
2008-12-26 03:33:00,133.46,133.525,133.46,133.47,31800000.0
2008-12-26 03:34:00,133.495,133.545,133.48,133.515,80000000.0
2008-12-26 03:35:00,133.53,133.545,133.53,133.545,12800000.0
2008-12-26 03:36:00,133.55,133.56,133.5,133.515,40000000.0
2008-12-26 03:37:00,133.525,133.56,133.525,133.56,32000000.0
2008-12-26 03:38:00,133.565,133.565,133.56,133.565,17600000.0
2008-12-26 03:39:00,133.558,133.558,133.543,133.543,9800000.0
2008-12-26 03:40:00,133.565,133.575,133.565,133.57,6400000.0
2008-12-26 03:41:00,133.56,133.6,133.56,133.59,10600000.0
2008-12-26 03:42:00,133.6,133.6,133.57,133.585,18400000.0
2008-12-26 03:43:00,133.59,133.59,133.55,133.585,21600000.0
2008-12-26 03:44:00,133.575,133.575,133.495,133.505,22400000.0
2008-12-26 03:45:00,133.515,133.515,133.5,133.515,17600000.0
2008-12-26 03:46:00,133.46,133.485,133.43,133.485,49600000.0
2008-12-26 03:47:00,133.41,133.465,133.41,133.465,32400000.0
2008-12-26 03:48:00,133.47,133.485,133.445,133.485,22800000.0
2008-12-26 03:49:00,133.48,133.49,133.455,133.465,56000000.0
2008-12-26 03:50:00,133.48,133.48,133.455,133.46,28800000.0
2008-12-26 03:51:00,133.445,133.445,133.43,133.435,20800000.0
2008-12-26 03:52:00,133.445,133.46,133.41,133.44,44800000.0
2008-12-26 03:53:00,133.435,133.48,133.425,133.425,53800000.0
2008-12-26 03:54:00,133.425,133.43,133.425,133.43,12800000.0
2008-12-26 03:55:00,133.465,133.475,133.415,133.43,54400000.0
2008-12-26 03:56:00,133.43,133.445,133.42,133.445,33600000.0
2008-12-26 03:57:00,133.45,133.45,133.435,133.445,8000000.0
2008-12-26 03:58:00,133.43,133.445,133.43,133.445,6400000.0
2008-12-26 03:59:00,133.445,133.46,133.445,133.45,11200000.0
2008-12-26 04:00:00,133.395,133.412,133.39,133.401,54400000.0
2008-12-26 04:01:00,133.45,133.45,133.435,133.445,6400000.0
2008-12-26 04:02:00,133.425,133.443,133.342,133.397,31200000.0
2008-12-26 04:03:00,133.45,133.45,133.445,133.45,4800000.0
2008-12-26 04:04:00,133.445,133.445,133.435,133.435,3200000.0
2008-12-26 04:05:00,133.45,133.45,133.405,133.415,14600000.0
2008-12-26 04:06:00,133.41,133.41,133.365,133.4,30400000.0
2008-12-26 04:07:00,133.415,133.415,133.4,133.405,6400000.0
2008-12-26 04:08:00,133.395,133.425,133.38,133.395,19200000.0
2008-12-26 04:09:00,133.39,133.42,133.39,133.41,9600000.0
2008-12-26 04:10:00,133.405,133.42,133.405,133.42,6400000.0
2008-12-26 04:11:00,133.425,133.425,133.395,133.395,11200000.0
2008-12-26 04:12:00,133.405,133.405,133.39,133.4,16000000.0
2008-12-26 04:13:00,133.395,133.405,133.385,133.39,11200000.0
2008-12-26 04:14:00,133.405,133.41,133.39,133.41,12800000.0
2008-12-26 04:15:00,133.405,133.41,133.385,133.385,17600000.0
2008-12-26 04:16:00,133.39,133.4,133.39,133.4,3200000.0
2008-12-26 04:17:00,133.411,133.411,133.365,133.365,51200000.0
2008-12-26 04:18:00,133.405,133.41,133.4,133.41,9600000.0
2008-12-26 04:19:00,133.405,133.42,133.395,133.415,20800000.0
2008-12-26 04:20:00,133.415,133.435,133.405,133.415,12800000.0
2008-12-26 04:21:00,133.42,133.42,133.405,133.415,16000000.0
2008-12-26 04:22:00,133.38,133.42,133.375,133.385,22400000.0
2008-12-26 04:23:00,133.4,133.4,133.37,133.37,6400000.0
2008-12-26 04:24:00,133.385,133.39,133.385,133.39,6400000.0
2008-12-26 04:25:00,133.405,133.425,133.35,133.375,44800000.0
2008-12-26 04:26:00,133.385,133.395,133.365,133.39,19200000.0
2008-12-26 04:27:00,133.39,133.415,133.365,133.4,27200000.0
2008-12-26 04:28:00,133.395,133.41,133.395,133.4,16000000.0
2008-12-26 04:29:00,133.41,133.41,133.36,133.375,17600000.0
2008-12-26 04:30:00,133.37,133.405,133.37,133.385,17600000.0
2008-12-26 04:31:00,133.39,133.39,133.385,133.385,9600000.0
2008-12-26 04:32:00,133.39,133.395,133.39,133.39,6400000.0
2008-12-26 04:33:00,133.38,133.445,133.375,133.44,31200000.0
2008-12-26 04:34:00,133.45,133.475,133.45,133.46,19200000.0
2008-12-26 04:35:00,133.475,133.475,133.445,133.445,6400000.0
2008-12-26 04:36:00,133.455,133.47,133.405,133.415,46400000.0
2008-12-26 04:37:00,133.4,133.45,133.4,133.44,35200000.0
2008-12-26 04:38:00,133.455,133.46,133.385,133.4,41600000.0
2008-12-26 04:39:00,133.385,133.405,133.375,133.375,24000000.0
2008-12-26 04:40:00,133.375,133.425,133.375,133.38,19400000.0
2008-12-26 04:41:00,133.405,133.415,133.36,133.38,88800000.0
2008-12-26 04:42:00,133.385,133.39,133.3,133.315,49000000.0
2008-12-26 04:43:00,133.305,133.36,133.295,133.345,62000000.0
2008-12-26 04:44:00,133.345,133.385,133.3,133.375,41200000.0
2008-12-26 04:45:00,133.385,133.405,133.36,133.385,25800000.0
2008-12-26 04:46:00,133.37,133.385,133.37,133.385,8000000.0
2008-12-26 04:47:00,133.38,133.38,133.38,133.38,19200000.0
2008-12-26 04:48:00,133.38,133.38,133.37,133.38,4800000.0
2008-12-26 04:49:00,133.355,133.37,133.355,133.365,12800000.0
2008-12-26 04:50:00,133.36,133.365,133.35,133.35,12800000.0
2008-12-26 04:51:00,133.36,133.365,133.35,133.35,14400000.0
2008-12-26 04:52:00,133.355,133.385,133.345,133.355,32600000.0
2008-12-26 04:53:00,133.36,133.38,133.345,133.345,15200000.0
2008-12-26 04:54:00,133.355,133.375,133.345,133.365,8000000.0
2008-12-26 04:55:00,133.38,133.38,133.38,133.38,1600000.0
2008-12-26 04:56:00,133.365,133.365,133.355,133.355,3200000.0
2008-12-26 04:57:00,133.37,133.37,133.345,133.365,4800000.0
2008-12-26 04:58:00,133.355,133.365,133.355,133.365,6400000.0
2008-12-26 04:59:00,133.355,133.355,133.345,133.345,3200000.0
2008-12-26 05:00:00,133.311,133.384,133.296,133.358,216400000.0
2008-12-26 05:01:00,133.36,133.37,133.36,133.37,9600000.0
2008-12-26 05:02:00,133.335,133.375,133.335,133.335,16000000.0
2008-12-26 05:03:00,133.323,133.36,133.314,133.317,159800000.0
2008-12-26 05:04:00,133.345,133.36,133.34,133.345,17600000.0
2008-12-26 05:05:00,133.35,133.35,133.35,133.35,1600000.0
2008-12-26 05:06:00,133.35,133.37,133.34,133.365,20800000.0
2008-12-26 05:07:00,133.37,133.37,133.35,133.35,8000000.0
2008-12-26 05:08:00,133.36,133.455,133.36,133.455,16200000.0
2008-12-26 05:09:00,133.455,133.475,133.37,133.475,28800000.0
2008-12-26 05:10:00,133.37,133.49,133.355,133.37,51000000.0
2008-12-26 05:11:00,133.37,133.37,133.37,133.37,3000000.0
2008-12-26 05:12:00,133.37,133.37,133.36,133.36,6400000.0
2008-12-26 05:13:00,133.36,133.36,133.36,133.36,3200000.0
2008-12-26 05:14:00,133.35,133.35,133.35,133.35,4800000.0
2008-12-26 05:15:00,133.355,133.36,133.355,133.355,6400000.0
2008-12-26 05:16:00,133.355,133.36,133.355,133.36,8000000.0
2008-12-26 05:17:00,133.36,133.39,133.36,133.375,14400000.0
2008-12-26 05:18:00,133.39,133.41,133.38,133.4,17600000.0
2008-12-26 05:19:00,133.405,133.42,133.405,133.405,14400000.0
2008-12-26 05:20:00,133.395,133.45,133.39,133.39,40800000.0
2008-12-26 05:21:00,133.41,133.435,133.41,133.43,9600000.0
2008-12-26 05:22:00,133.42,133.42,133.38,133.41,12800000.0
2008-12-26 05:23:00,133.405,133.41,133.355,133.375,19200000.0
2008-12-26 05:24:00,133.38,133.425,133.38,133.425,25000000.0
2008-12-26 05:25:00,133.42,133.425,133.41,133.41,9600000.0
2008-12-26 05:26:00,133.42,133.465,133.42,133.465,8000000.0
2008-12-26 05:27:00,133.455,133.47,133.42,133.445,16000000.0
2008-12-26 05:28:00,133.46,133.485,133.415,133.43,43200000.0
2008-12-26 05:29:00,133.42,133.42,133.405,133.405,6400000.0
2008-12-26 05:30:00,133.4,133.4,133.38,133.385,12800000.0
2008-12-26 05:31:00,133.385,133.385,133.36,133.38,12800000.0
2008-12-26 05:32:00,133.375,133.42,133.345,133.345,35200000.0
2008-12-26 05:33:00,133.365,133.45,133.355,133.45,41800000.0
2008-12-26 05:34:00,133.425,133.445,133.32,133.385,12800000.0
2008-12-26 05:35:00,133.375,133.375,133.36,133.37,14400000.0
2008-12-26 05:36:00,133.385,133.385,133.345,133.345,12800000.0
2008-12-26 05:37:00,133.4,133.495,133.4,133.495,20000000.0
2008-12-26 05:38:00,133.5,133.545,133.335,133.355,26000000.0
2008-12-26 05:39:00,133.375,133.375,133.375,133.375,1600000.0
2008-12-26 05:40:00,133.355,133.48,133.34,133.46,24000000.0
2008-12-26 05:41:00,133.45,133.48,133.305,133.48,65800000.0
2008-12-26 05:42:00,133.47,133.49,133.47,133.49,8200000.0
2008-12-26 05:43:00,133.495,133.51,133.49,133.49,16000000.0
2008-12-26 05:44:00,133.475,133.485,133.28,133.485,36800000.0
2008-12-26 05:45:00,133.5,133.52,133.38,133.425,39800000.0
2008-12-26 05:46:00,133.43,133.48,133.395,133.395,19600000.0
2008-12-26 05:47:00,133.415,133.445,133.415,133.435,14400000.0
2008-12-26 05:48:00,133.445,133.485,133.435,133.48,16000000.0
2008-12-26 05:49:00,133.445,133.495,133.445,133.495,4800000.0
2008-12-26 05:50:00,133.5,133.58,133.5,133.575,27200000.0
2008-12-26 05:51:00,133.605,133.615,133.59,133.615,30400000.0
2008-12-26 05:52:00,133.61,133.63,133.61,133.63,11200000.0
2008-12-26 05:53:00,133.595,133.595,133.56,133.565,6400000.0
2008-12-26 05:54:00,133.59,133.61,133.555,133.555,6400000.0
2008-12-26 05:55:00,133.61,133.63,133.52,133.535,15400000.0
2008-12-26 05:56:00,133.54,133.58,133.54,133.56,28000000.0
2008-12-26 05:57:00,133.575,133.585,133.525,133.56,21200000.0
2008-12-26 05:58:00,133.575,133.58,133.535,133.565,38600000.0
2008-12-26 05:59:00,133.57,133.595,133.55,133.57,40200000.0
2008-12-26 06:00:00,133.57,133.57,133.505,133.525,47600000.0
2008-12-26 06:01:00,133.525,133.58,133.515,133.58,30400000.0
2008-12-26 06:02:00,133.545,133.555,133.545,133.545,6400000.0
2008-12-26 06:03:00,133.55,133.565,133.545,133.555,28800000.0
2008-12-26 06:04:00,133.555,133.59,133.53,133.545,33600000.0
2008-12-26 06:05:00,133.57,133.57,133.52,133.535,48000000.0
2008-12-26 06:06:00,133.535,133.545,133.46,133.5,52800000.0
2008-12-26 06:07:00,133.5,133.545,133.495,133.525,38400000.0
2008-12-26 06:08:00,133.525,133.525,133.525,133.525,4800000.0
2008-12-26 06:09:00,133.515,133.54,133.515,133.54,14400000.0
2008-12-26 06:10:00,133.54,133.545,133.54,133.545,12800000.0
2008-12-26 06:11:00,133.545,133.545,133.545,133.545,9600000.0
2008-12-26 06:12:00,133.563,133.569,133.538,133.558,35200000.0
2008-12-26 06:13:00,133.535,133.535,133.53,133.53,17600000.0
2008-12-26 06:14:00,133.53,133.53,133.53,133.53,17600000.0
2008-12-26 06:15:00,133.545,133.545,133.545,133.545,1600000.0
2008-12-26 06:16:00,133.545,133.56,133.53,133.555,24000000.0
2008-12-26 06:17:00,133.53,133.59,133.525,133.54,27200000.0
2008-12-26 06:18:00,133.54,133.555,133.54,133.555,4800000.0
2008-12-26 06:19:00,133.555,133.555,133.555,133.555,9600000.0
2008-12-26 06:20:00,133.555,133.6,133.555,133.575,24000000.0
2008-12-26 06:21:00,133.58,133.58,133.575,133.575,6400000.0
2008-12-26 06:22:00,133.58,133.58,133.55,133.56,17600000.0
2008-12-26 06:23:00,133.56,133.56,133.525,133.55,11200000.0
2008-12-26 06:24:00,133.525,133.535,133.525,133.535,17600000.0
2008-12-26 06:25:00,133.535,133.535,133.53,133.535,19200000.0
2008-12-26 06:26:00,133.54,133.575,133.525,133.565,26400000.0
2008-12-26 06:27:00,133.55,133.555,133.51,133.51,28200000.0
2008-12-26 06:28:00,133.52,133.535,133.49,133.49,17600000.0
2008-12-26 06:29:00,133.495,133.51,133.475,133.485,65600000.0
2008-12-26 06:30:00,133.495,133.505,133.48,133.48,30400000.0
2008-12-26 06:31:00,133.465,133.485,133.445,133.465,91200000.0
2008-12-26 06:32:00,133.465,133.48,133.465,133.465,20800000.0
2008-12-26 06:33:00,133.465,133.465,133.385,133.425,59200000.0
2008-12-26 06:34:00,133.425,133.46,133.39,133.45,49600000.0
2008-12-26 06:35:00,133.445,133.46,133.445,133.45,28800000.0
2008-12-26 06:36:00,133.46,133.46,133.455,133.455,17600000.0
2008-12-26 06:37:00,133.465,133.465,133.45,133.465,9600000.0
2008-12-26 06:38:00,133.465,133.52,133.465,133.48,33600000.0
2008-12-26 06:39:00,133.467,133.499,133.454,133.454,24400000.0
2008-12-26 06:40:00,133.475,133.5,133.47,133.5,25600000.0
2008-12-26 06:41:00,133.49,133.52,133.48,133.51,35200000.0
2008-12-26 06:42:00,133.525,133.55,133.5,133.5,14400000.0
2008-12-26 06:43:00,133.507,133.519,133.446,133.446,20800000.0
2008-12-26 06:44:00,133.51,133.54,133.51,133.515,16000000.0
2008-12-26 06:45:00,133.525,133.565,133.525,133.55,28800000.0
2008-12-26 06:46:00,133.56,133.565,133.56,133.56,8000000.0
2008-12-26 06:47:00,133.56,133.56,133.56,133.56,9600000.0
2008-12-26 06:48:00,133.575,133.61,133.55,133.56,54400000.0
2008-12-26 06:49:00,133.555,133.57,133.46,133.57,38400000.0
2008-12-26 06:50:00,133.535,133.545,133.515,133.545,22400000.0
2008-12-26 06:51:00,133.545,133.545,133.545,133.545,1600000.0
2008-12-26 06:52:00,133.545,133.545,133.54,133.54,3200000.0
2008-12-26 06:53:00,133.531,133.576,133.49,133.543,57600000.0
2008-12-26 06:54:00,133.52,133.543,133.487,133.487,28800000.0
2008-12-26 06:55:00,133.492,133.558,133.492,133.548,32000000.0
2008-12-26 06:56:00,133.535,133.535,133.53,133.53,3200000.0
2008-12-26 06:57:00,133.535,133.57,133.53,133.565,14400000.0
2008-12-26 06:58:00,133.55,133.55,133.535,133.55,6400000.0
2008-12-26 06:59:00,133.55,133.55,133.53,133.535,12800000.0
2008-12-26 07:00:00,133.56,133.56,133.525,133.535,6400000.0
2008-12-26 07:01:00,133.56,133.585,133.56,133.58,8000000.0
2008-12-26 07:02:00,133.58,133.58,133.455,133.52,27000000.0
2008-12-26 07:03:00,133.53,133.535,133.53,133.53,14200000.0
2008-12-26 07:04:00,133.54,133.545,133.52,133.52,14200000.0
2008-12-26 07:05:00,133.52,133.535,133.52,133.53,4800000.0
2008-12-26 07:06:00,133.555,133.56,133.53,133.56,12800000.0
2008-12-26 07:07:00,133.565,133.565,133.535,133.54,8000000.0
2008-12-26 07:08:00,133.54,133.545,133.54,133.54,9600000.0
2008-12-26 07:09:00,133.545,133.545,133.49,133.525,22000000.0
2008-12-26 07:10:00,133.515,133.525,133.515,133.525,3200000.0
2008-12-26 07:11:00,133.515,133.525,133.51,133.51,9600000.0
2008-12-26 07:12:00,133.52,133.52,133.51,133.51,6400000.0
2008-12-26 07:13:00,133.52,133.53,133.505,133.52,6400000.0
2008-12-26 07:14:00,133.51,133.52,133.51,133.52,3200000.0
2008-12-26 07:15:00,133.545,133.555,133.48,133.53,19600000.0
2008-12-26 07:16:00,133.535,133.545,133.495,133.525,20800000.0
2008-12-26 07:17:00,133.53,133.54,133.495,133.525,24000000.0
2008-12-26 07:18:00,133.535,133.545,133.505,133.545,16000000.0
2008-12-26 07:19:00,133.54,133.54,133.52,133.53,14400000.0
2008-12-26 07:20:00,133.54,133.54,133.53,133.53,6400000.0
2008-12-26 07:21:00,133.54,133.54,133.525,133.535,17600000.0
2008-12-26 07:22:00,133.535,133.55,133.535,133.535,20800000.0
2008-12-26 07:23:00,133.54,133.55,133.54,133.55,6400000.0
2008-12-26 07:24:00,133.555,133.57,133.525,133.54,16400000.0
2008-12-26 07:25:00,133.55,133.565,133.53,133.54,43200000.0
2008-12-26 07:26:00,133.54,133.55,133.535,133.535,9600000.0
2008-12-26 07:27:00,133.54,133.575,133.535,133.575,40000000.0
2008-12-26 07:28:00,133.575,133.575,133.555,133.56,11200000.0
2008-12-26 07:29:00,133.555,133.565,133.54,133.545,20800000.0
2008-12-26 07:30:00,133.555,133.555,133.54,133.545,17600000.0
2008-12-26 07:31:00,133.56,133.56,133.54,133.555,17600000.0
2008-12-26 07:32:00,133.555,133.56,133.535,133.55,43200000.0
2008-12-26 07:33:00,133.555,133.555,133.515,133.54,22400000.0
2008-12-26 07:34:00,133.545,133.545,133.5,133.5,36000000.0
2008-12-26 07:35:00,133.505,133.535,133.505,133.535,17600000.0
2008-12-26 07:36:00,133.545,133.545,133.425,133.44,40000000.0
2008-12-26 07:37:00,133.445,133.45,133.4,133.41,36400000.0
2008-12-26 07:38:00,133.405,133.405,133.385,133.395,17600000.0
2008-12-26 07:39:00,133.405,133.405,133.405,133.405,1600000.0
2008-12-26 07:40:00,133.415,133.415,133.405,133.41,6400000.0
2008-12-26 07:41:00,133.415,133.44,133.41,133.415,25600000.0
2008-12-26 07:42:00,133.415,133.415,133.41,133.41,12800000.0
2008-12-26 07:43:00,133.415,133.425,133.41,133.41,27200000.0
2008-12-26 07:44:00,133.415,133.445,133.41,133.43,36800000.0
2008-12-26 07:45:00,133.425,133.43,133.415,133.43,14400000.0
2008-12-26 07:46:00,133.445,133.445,133.425,133.44,14400000.0
2008-12-26 07:47:00,133.43,133.445,133.43,133.445,6400000.0
2008-12-26 07:48:00,133.455,133.475,133.445,133.465,25600000.0
2008-12-26 07:49:00,133.465,133.47,133.445,133.47,28800000.0
2008-12-26 07:50:00,133.46,133.475,133.44,133.445,30400000.0
2008-12-26 07:51:00,133.44,133.455,133.44,133.445,8000000.0
2008-12-26 07:52:00,133.455,133.46,133.445,133.455,14400000.0
2008-12-26 07:53:00,133.455,133.505,133.455,133.505,12800000.0
2008-12-26 07:54:00,133.51,133.515,133.51,133.515,12800000.0
2008-12-26 07:55:00,133.515,133.515,133.5,133.51,14400000.0
2008-12-26 07:56:00,133.51,133.515,133.5,133.515,12000000.0
2008-12-26 07:57:00,133.515,133.53,133.5,133.525,29400000.0
2008-12-26 07:58:00,133.505,133.58,133.495,133.57,26000000.0
2008-12-26 07:59:00,133.585,133.585,133.49,133.49,11200000.0
2008-12-26 08:00:00,133.505,133.575,133.505,133.565,22400000.0
2008-12-26 08:01:00,133.575,133.605,133.565,133.565,25600000.0
2008-12-26 08:02:00,133.58,133.585,133.575,133.585,9600000.0
2008-12-26 08:03:00,133.59,133.595,133.465,133.56,21800000.0
2008-12-26 08:04:00,133.545,133.645,133.545,133.645,33600000.0
2008-12-26 08:05:00,133.67,133.715,133.56,133.56,40000000.0
2008-12-26 08:06:00,133.575,133.645,133.575,133.6,46600000.0
2008-12-26 08:07:00,133.585,133.605,133.585,133.605,8000000.0
2008-12-26 08:08:00,133.605,133.625,133.595,133.625,17600000.0
2008-12-26 08:09:00,133.615,133.69,133.6,133.69,33600000.0
2008-12-26 08:10:00,133.63,133.675,133.63,133.675,8000000.0
2008-12-26 08:11:00,133.65,133.65,133.58,133.63,38000000.0
2008-12-26 08:12:00,133.625,133.64,133.61,133.635,32000000.0
2008-12-26 08:13:00,133.625,133.625,133.62,133.62,6400000.0
2008-12-26 08:14:00,133.635,133.635,133.6,133.615,6400000.0
2008-12-26 08:15:00,133.605,133.625,133.6,133.625,8000000.0
2008-12-26 08:16:00,133.62,133.62,133.62,133.62,1600000.0
2008-12-26 08:17:00,133.615,133.62,133.585,133.585,11200000.0
2008-12-26 08:18:00,133.59,133.61,133.585,133.59,22400000.0
2008-12-26 08:19:00,133.605,133.605,133.59,133.59,8000000.0
2008-12-26 08:20:00,133.595,133.595,133.58,133.58,11200000.0
2008-12-26 08:21:00,133.595,133.625,133.595,133.62,8000000.0
2008-12-26 08:22:00,133.64,133.655,133.585,133.61,17600000.0
2008-12-26 08:23:00,133.605,133.61,133.6,133.61,12800000.0
2008-12-26 08:24:00,133.6,133.6,133.515,133.515,25600000.0
2008-12-26 08:25:00,133.565,133.655,133.565,133.63,14400000.0
2008-12-26 08:26:00,133.645,133.665,133.64,133.645,23400000.0
2008-12-26 08:27:00,133.665,133.69,133.665,133.675,12800000.0
2008-12-26 08:28:00,133.685,133.695,133.675,133.68,20800000.0
2008-12-26 08:29:00,133.675,133.71,133.64,133.68,42600000.0
2008-12-26 08:30:00,133.675,133.675,133.645,133.645,16000000.0
2008-12-26 08:31:00,133.66,133.675,133.66,133.675,4800000.0
2008-12-26 08:32:00,133.67,133.67,133.66,133.66,9600000.0
2008-12-26 08:33:00,133.641,133.652,133.618,133.62,93600000.0
2008-12-26 08:34:00,133.675,133.68,133.655,133.67,8000000.0
2008-12-26 08:35:00,133.68,133.705,133.565,133.575,128000000.0
2008-12-26 08:36:00,133.59,133.62,133.59,133.595,98200000.0
2008-12-26 08:37:00,133.61,133.61,133.58,133.595,73600000.0
2008-12-26 08:38:00,133.595,133.64,133.595,133.635,80200000.0
2008-12-26 08:39:00,133.635,133.645,133.62,133.635,24000000.0
2008-12-26 08:40:00,133.6,133.635,133.6,133.635,6400000.0
2008-12-26 08:41:00,133.636,133.636,133.598,133.624,159000000.0
2008-12-26 08:42:00,133.65,133.65,133.12,133.135,85600000.0
2008-12-26 08:43:00,133.135,133.34,133.085,133.34,116000000.0
2008-12-26 08:44:00,133.345,133.345,133.315,133.315,32000000.0
2008-12-26 08:45:00,133.255,133.365,133.255,133.36,67200000.0
2008-12-26 08:46:00,133.37,133.465,133.36,133.435,88000000.0
2008-12-26 08:47:00,133.45,133.53,133.395,133.515,172400000.0
2008-12-26 08:48:00,133.515,133.54,133.505,133.54,49600000.0
2008-12-26 08:49:00,133.555,133.565,133.53,133.54,96000000.0
2008-12-26 08:50:00,133.48,133.48,133.48,133.48,4800000.0
2008-12-26 08:51:00,133.485,133.5,133.485,133.5,19200000.0
2008-12-26 08:52:00,133.495,133.495,133.46,133.46,9600000.0
2008-12-26 08:53:00,133.475,133.475,133.47,133.475,14400000.0
2008-12-26 08:54:00,133.475,133.55,133.475,133.55,74000000.0
2008-12-26 08:55:00,133.55,133.565,133.535,133.545,141400000.0
2008-12-26 08:56:00,133.545,133.59,133.535,133.58,135600000.0
2008-12-26 08:57:00,133.58,133.59,133.575,133.575,43200000.0
2008-12-26 08:58:00,133.575,133.59,133.575,133.575,43200000.0
2008-12-26 08:59:00,133.575,133.595,133.575,133.58,46400000.0
2008-12-26 09:00:00,133.59,133.6,133.59,133.6,28800000.0
2008-12-26 09:01:00,133.6,133.6,133.59,133.59,52800000.0
2008-12-26 09:02:00,133.59,133.6,133.59,133.6,9600000.0
2008-12-26 09:03:00,133.6,133.6,133.575,133.59,22400000.0
2008-12-26 09:04:00,133.59,133.59,133.56,133.56,38400000.0
2008-12-26 09:05:00,133.555,133.555,133.545,133.545,28800000.0
2008-12-26 09:06:00,133.545,133.545,133.53,133.545,51000000.0
2008-12-26 09:07:00,133.545,133.56,133.545,133.545,46400000.0
2008-12-26 09:08:00,133.545,133.545,133.485,133.51,94800000.0
2008-12-26 09:09:00,133.505,133.545,133.505,133.515,72200000.0
2008-12-26 09:10:00,133.515,133.53,133.515,133.53,8800000.0
2008-12-26 09:11:00,133.52,133.52,133.515,133.515,19200000.0
2008-12-26 09:12:00,133.53,133.535,133.515,133.515,35200000.0
2008-12-26 09:13:00,133.53,133.535,133.5,133.5,17800000.0
2008-12-26 09:14:00,133.505,133.535,133.495,133.535,19200000.0
2008-12-26 09:15:00,133.56,133.585,133.56,133.585,9000000.0
2008-12-26 09:16:00,133.58,133.615,133.545,133.575,24200000.0
2008-12-26 09:17:00,133.574,133.575,133.538,133.575,151400000.0
2008-12-26 09:18:00,133.585,133.59,133.54,133.56,26600000.0
2008-12-26 09:19:00,133.565,133.57,133.535,133.57,16800000.0
2008-12-26 09:20:00,133.56,133.58,133.56,133.58,4800000.0
2008-12-26 09:21:00,133.59,133.59,133.55,133.565,24000000.0
2008-12-26 09:22:00,133.58,133.58,133.555,133.555,4800000.0
2008-12-26 09:23:00,133.565,133.58,133.545,133.545,14400000.0
2008-12-26 09:24:00,133.545,133.55,133.545,133.55,5600000.0
2008-12-26 09:25:00,133.55,133.55,133.42,133.42,12000000.0
2008-12-26 09:26:00,133.455,133.485,133.445,133.485,97200000.0
2008-12-26 09:27:00,133.5,133.51,133.475,133.5,8600000.0
2008-12-26 09:28:00,133.5,133.515,133.445,133.445,23800000.0
2008-12-26 09:29:00,133.445,133.485,133.445,133.485,24400000.0
2008-12-26 09:30:00,133.485,133.545,133.475,133.54,24000000.0
2008-12-26 09:31:00,133.54,133.54,133.465,133.465,24600000.0
2008-12-26 09:32:00,133.475,133.48,133.475,133.48,7800000.0
2008-12-26 09:33:00,133.48,133.51,133.48,133.51,12000000.0
2008-12-26 09:34:00,133.51,133.51,133.485,133.5,8000000.0
2008-12-26 09:35:00,133.495,133.53,133.48,133.53,22200000.0
2008-12-26 09:36:00,133.54,133.54,133.455,133.455,15200000.0
2008-12-26 09:37:00,133.535,133.55,133.455,133.505,43400000.0
2008-12-26 09:38:00,133.505,133.525,133.46,133.505,36800000.0
2008-12-26 09:39:00,133.505,133.52,133.445,133.505,36800000.0
2008-12-26 09:40:00,133.51,133.54,133.51,133.515,24000000.0
2008-12-26 09:41:00,133.51,133.56,133.495,133.55,57000000.0
2008-12-26 09:42:00,133.55,133.565,133.53,133.555,19200000.0
2008-12-26 09:43:00,133.565,133.565,133.53,133.555,15200000.0
2008-12-26 09:44:00,133.56,133.56,133.555,133.555,6400000.0
2008-12-26 09:45:00,133.555,133.555,133.545,133.545,3200000.0
2008-12-26 09:46:00,133.54,133.548,133.52,133.52,78200000.0
2008-12-26 09:47:00,133.501,133.519,133.461,133.519,123200000.0
2008-12-26 09:48:00,133.54,133.56,133.54,133.56,11200000.0
2008-12-26 09:49:00,133.575,133.585,133.575,133.585,8000000.0
2008-12-26 09:50:00,133.59,133.595,133.585,133.595,20000000.0
2008-12-26 09:51:00,133.59,133.66,133.565,133.6,36600000.0
2008-12-26 09:52:00,133.635,133.665,133.59,133.66,53800000.0
2008-12-26 09:53:00,133.65,133.66,133.645,133.645,12800000.0
2008-12-26 09:54:00,133.64,133.64,133.64,133.64,1600000.0
2008-12-26 09:55:00,133.64,133.64,133.605,133.625,16800000.0
2008-12-26 09:56:00,133.63,133.655,133.63,133.635,28200000.0
2008-12-26 09:57:00,133.65,133.67,133.635,133.665,26400000.0
2008-12-26 09:58:00,133.64,133.67,133.64,133.67,23400000.0
2008-12-26 09:59:00,133.675,133.68,133.675,133.675,20800000.0
2008-12-26 10:00:00,133.685,133.695,133.685,133.695,22600000.0
2008-12-26 10:01:00,133.695,133.695,133.68,133.68,4800000.0
2008-12-26 10:02:00,133.68,133.68,133.615,133.63,44800000.0
2008-12-26 10:03:00,133.614,133.622,133.566,133.59,741200000.0
2008-12-26 10:04:00,133.635,133.645,133.635,133.635,15200000.0
2008-12-26 10:05:00,133.635,133.635,133.515,133.56,29800000.0
2008-12-26 10:06:00,133.555,133.555,133.475,133.48,40800000.0
2008-12-26 10:07:00,133.48,133.485,133.435,133.435,65600000.0
2008-12-26 10:08:00,133.44,133.48,133.44,133.44,20800000.0
2008-12-26 10:09:00,133.49,133.575,133.485,133.545,35400000.0
2008-12-26 10:10:00,133.58,133.58,133.45,133.55,53200000.0
2008-12-26 10:11:00,133.55,133.565,133.535,133.555,20200000.0
2008-12-26 10:12:00,133.555,133.555,133.45,133.455,22400000.0
2008-12-26 10:13:00,133.47,133.47,133.44,133.44,35200000.0
2008-12-26 10:14:00,133.45,133.455,133.42,133.42,36000000.0
2008-12-26 10:15:00,133.435,133.485,133.435,133.485,47400000.0
2008-12-26 10:16:00,133.48,133.5,133.42,133.475,48000000.0
2008-12-26 10:17:00,133.485,133.5,133.425,133.5,14400000.0
2008-12-26 10:18:00,133.485,133.485,133.435,133.48,6400000.0
2008-12-26 10:19:00,133.485,133.505,133.43,133.505,46400000.0
2008-12-26 10:20:00,133.51,133.515,133.44,133.45,57000000.0
2008-12-26 10:21:00,133.445,133.505,133.44,133.505,37000000.0
2008-12-26 10:22:00,133.5,133.505,133.49,133.49,6400000.0
2008-12-26 10:23:00,133.5,133.52,133.49,133.5,20800000.0
2008-12-26 10:24:00,133.505,133.51,133.475,133.51,30400000.0
2008-12-26 10:25:00,133.505,133.54,133.42,133.42,34600000.0
2008-12-26 10:26:00,133.525,133.545,133.525,133.545,9600000.0
2008-12-26 10:27:00,133.55,133.565,133.465,133.515,47200000.0
2008-12-26 10:28:00,133.475,133.54,133.475,133.515,29800000.0
2008-12-26 10:29:00,133.505,133.505,133.43,133.475,15600000.0
2008-12-26 10:30:00,133.475,133.49,133.36,133.475,45000000.0
2008-12-26 10:31:00,133.485,133.49,133.46,133.485,32000000.0
2008-12-26 10:32:00,133.505,133.51,133.36,133.43,72400000.0
2008-12-26 10:33:00,133.445,133.445,133.34,133.425,75000000.0
2008-12-26 10:34:00,133.43,133.44,133.34,133.39,50600000.0
2008-12-26 10:35:00,133.4,133.435,133.33,133.39,26000000.0
2008-12-26 10:36:00,133.405,133.405,133.335,133.39,16000000.0
2008-12-26 10:37:00,133.405,133.425,133.33,133.335,25600000.0
2008-12-26 10:38:00,133.335,133.44,133.33,133.37,70400000.0
2008-12-26 10:39:00,133.355,133.37,133.355,133.37,8000000.0
2008-12-26 10:40:00,133.366,133.373,133.316,133.366,72000000.0
2008-12-26 10:41:00,133.38,133.39,133.38,133.39,2600000.0
2008-12-26 10:42:00,133.37,133.38,133.37,133.375,9600000.0
2008-12-26 10:43:00,133.375,133.405,133.36,133.39,19200000.0
2008-12-26 10:44:00,133.4,133.4,133.385,133.385,4800000.0
2008-12-26 10:45:00,133.37,133.37,133.34,133.345,22400000.0
2008-12-26 10:46:00,133.345,133.355,133.345,133.355,8000000.0
2008-12-26 10:47:00,133.355,133.355,133.355,133.355,6400000.0
2008-12-26 10:48:00,133.355,133.355,133.355,133.355,1600000.0
2008-12-26 10:49:00,133.37,133.375,133.37,133.375,3200000.0
2008-12-26 10:50:00,133.345,133.395,133.335,133.37,78200000.0
2008-12-26 10:51:00,133.37,133.37,133.31,133.34,16000000.0
2008-12-26 10:52:00,133.34,133.37,133.34,133.37,14400000.0
2008-12-26 10:53:00,133.38,133.38,133.365,133.365,6400000.0
2008-12-26 10:54:00,133.37,133.385,133.37,133.385,8000000.0
2008-12-26 10:55:00,133.405,133.42,133.34,133.375,25000000.0
2008-12-26 10:56:00,133.365,133.45,133.365,133.435,35200000.0
2008-12-26 10:57:00,133.435,133.435,133.295,133.295,56000000.0
2008-12-26 10:58:00,133.33,133.33,133.17,133.18,30400000.0
2008-12-26 10:59:00,133.175,133.18,133.11,133.11,41200000.0
2008-12-26 11:00:00,133.11,133.285,133.08,133.26,193600000.0
2008-12-26 11:01:00,133.255,133.255,133.095,133.14,90600000.0
2008-12-26 11:02:00,133.16,133.16,133.1,133.145,54800000.0
2008-12-26 11:03:00,133.145,133.21,133.105,133.125,62400000.0
2008-12-26 11:04:00,133.11,133.15,133.11,133.115,24000000.0
2008-12-26 11:05:00,133.135,133.15,133.095,133.115,88000000.0
2008-12-26 11:06:00,133.11,133.12,133.05,133.12,103200000.0
2008-12-26 11:07:00,133.12,133.12,133.055,133.08,68800000.0
2008-12-26 11:08:00,133.08,133.115,133.08,133.1,50600000.0
2008-12-26 11:09:00,133.095,133.22,133.095,133.2,16000000.0
2008-12-26 11:10:00,133.21,133.225,133.185,133.185,11200000.0
2008-12-26 11:11:00,133.205,133.205,133.205,133.205,3200000.0
2008-12-26 11:12:00,133.205,133.21,133.2,133.21,8000000.0
2008-12-26 11:13:00,133.25,133.265,133.185,133.205,17600000.0
2008-12-26 11:14:00,133.165,133.179,133.134,133.17,248800000.0
2008-12-26 11:15:00,133.205,133.205,133.19,133.19,4800000.0
2008-12-26 11:16:00,133.195,133.22,133.195,133.22,12800000.0
2008-12-26 11:17:00,133.22,133.22,133.21,133.22,14400000.0
2008-12-26 11:18:00,133.22,133.285,133.22,133.285,32000000.0
2008-12-26 11:19:00,133.29,133.29,133.195,133.205,6400000.0
2008-12-26 11:20:00,133.215,133.245,133.215,133.245,8000000.0
2008-12-26 11:21:00,133.245,133.245,133.215,133.22,17600000.0
2008-12-26 11:22:00,133.23,133.23,133.22,133.22,8000000.0
2008-12-26 11:23:00,133.177,133.207,133.177,133.185,94400000.0
2008-12-26 11:24:00,133.183,133.235,133.178,133.235,182400000.0
2008-12-26 11:25:00,133.233,133.233,133.208,133.215,139200000.0
2008-12-26 11:26:00,133.255,133.255,133.255,133.255,1600000.0
2008-12-26 11:27:00,133.235,133.305,133.235,133.305,14400000.0
2008-12-26 11:28:00,133.305,133.305,133.235,133.28,20800000.0
2008-12-26 11:29:00,133.3,133.3,133.29,133.3,22400000.0
2008-12-26 11:30:00,133.3,133.305,133.245,133.3,28800000.0
2008-12-26 11:31:00,133.3,133.305,133.3,133.3,6400000.0
2008-12-26 11:32:00,133.3,133.305,133.23,133.3,46400000.0
2008-12-26 11:33:00,133.3,133.305,133.3,133.3,12800000.0
2008-12-26 11:34:00,133.3,133.3,133.275,133.295,20800000.0
2008-12-26 11:35:00,133.295,133.295,133.265,133.265,17600000.0
2008-12-26 11:36:00,133.265,133.265,133.25,133.255,17600000.0
2008-12-26 11:37:00,133.25,133.25,133.23,133.235,11200000.0
2008-12-26 11:38:00,133.235,133.235,133.23,133.23,3200000.0
2008-12-26 11:39:00,133.23,133.245,133.21,133.245,32000000.0
2008-12-26 11:40:00,133.24,133.245,133.24,133.245,6400000.0
2008-12-26 11:41:00,133.149,133.205,133.142,133.205,108800000.0
2008-12-26 11:42:00,133.255,133.3,133.205,133.205,36200000.0
2008-12-26 11:43:00,133.215,133.255,133.215,133.25,27200000.0
2008-12-26 11:44:00,133.25,133.255,133.245,133.245,8000000.0
2008-12-26 11:45:00,133.265,133.265,133.265,133.265,1600000.0
2008-12-26 11:46:00,133.255,133.27,133.255,133.27,8000000.0
2008-12-26 11:47:00,133.27,133.275,133.27,133.275,3200000.0
2008-12-26 11:48:00,133.217,133.229,133.187,133.211,65800000.0
2008-12-26 11:49:00,133.285,133.285,133.27,133.27,4800000.0
2008-12-26 11:50:00,133.285,133.285,133.285,133.285,3200000.0
2008-12-26 11:51:00,133.285,133.295,133.27,133.28,24000000.0
2008-12-26 11:52:00,133.28,133.29,133.275,133.29,8000000.0
2008-12-26 11:53:00,133.218,133.252,133.215,133.22,143400000.0
2008-12-26 11:54:00,133.229,133.265,133.219,133.227,146000000.0
2008-12-26 11:55:00,133.26,133.26,133.26,133.26,3200000.0
2008-12-26 11:56:00,133.25,133.25,133.25,133.25,3200000.0
2008-12-26 11:57:00,133.255,133.28,133.255,133.27,18400000.0
2008-12-26 11:58:00,133.27,133.315,133.25,133.3,24000000.0
2008-12-26 11:59:00,133.31,133.315,133.31,133.315,3200000.0
2008-12-26 12:00:00,133.315,133.315,133.3,133.315,21600000.0
2008-12-26 12:01:00,133.305,133.305,133.215,133.245,12000000.0
2008-12-26 12:02:00,133.27,133.29,133.27,133.29,4800000.0
2008-12-26 12:03:00,133.315,133.33,133.23,133.275,33600000.0
2008-12-26 12:04:00,133.251,133.267,133.225,133.24,86000000.0
2008-12-26 12:05:00,133.275,133.275,133.275,133.275,1600000.0
2008-12-26 12:06:00,133.31,133.32,133.26,133.26,11200000.0
2008-12-26 12:07:00,133.313,133.313,133.23,133.287,148600000.0
2008-12-26 12:08:00,133.28,133.28,133.27,133.275,6400000.0
2008-12-26 12:09:00,133.255,133.275,133.23,133.275,36800000.0
2008-12-26 12:10:00,133.275,133.275,133.22,133.275,20800000.0
2008-12-26 12:11:00,133.25,133.267,133.241,133.256,144000000.0
2008-12-26 12:12:00,133.275,133.275,133.275,133.275,3200000.0
2008-12-26 12:13:00,133.266,133.296,133.231,133.262,253600000.0
2008-12-26 12:14:00,133.272,133.277,133.223,133.261,188800000.0
2008-12-26 12:15:00,133.295,133.295,133.295,133.295,1600000.0
2008-12-26 12:16:00,133.305,133.31,133.305,133.31,4800000.0
2008-12-26 12:17:00,133.28,133.346,133.278,133.307,211200000.0
2008-12-26 12:18:00,133.283,133.306,133.269,133.269,153600000.0
2008-12-26 12:19:00,133.31,133.31,133.31,133.31,8000000.0
2008-12-26 12:20:00,133.32,133.32,133.31,133.31,9600000.0
2008-12-26 12:21:00,133.31,133.31,133.245,133.245,9600000.0
2008-12-26 12:22:00,133.235,133.254,133.219,133.254,174400000.0
2008-12-26 12:23:00,133.23,133.235,133.222,133.225,139200000.0
2008-12-26 12:24:00,133.21,133.235,133.179,133.205,83200000.0
2008-12-26 12:25:00,133.255,133.255,133.255,133.255,1600000.0
2008-12-26 12:26:00,133.233,133.312,133.233,133.248,193600000.0
2008-12-26 12:27:00,133.231,133.242,133.201,133.219,224800000.0
2008-12-26 12:28:00,133.216,133.221,133.185,133.22,253800000.0
2008-12-26 12:29:00,133.24,133.255,133.24,133.255,4800000.0
2008-12-26 12:30:00,133.24,133.24,133.24,133.24,4800000.0
2008-12-26 12:31:00,133.207,133.243,133.201,133.225,187200000.0
2008-12-26 12:32:00,133.24,133.245,133.235,133.235,11200000.0
2008-12-26 12:33:00,133.235,133.235,133.235,133.235,3200000.0
2008-12-26 12:34:00,133.225,133.235,133.225,133.235,27200000.0
2008-12-26 12:35:00,133.24,133.24,133.22,133.22,21800000.0
2008-12-26 12:36:00,133.23,133.235,133.23,133.235,11200000.0
2008-12-26 12:37:00,133.24,133.24,133.23,133.235,16000000.0
2008-12-26 12:38:00,133.225,133.235,133.225,133.235,13800000.0
2008-12-26 12:39:00,133.235,133.245,133.225,133.24,32200000.0
2008-12-26 12:40:00,133.23,133.24,133.22,133.24,19600000.0
2008-12-26 12:41:00,133.295,133.308,133.29,133.293,188000000.0
2008-12-26 12:42:00,133.304,133.321,133.302,133.313,207200000.0
2008-12-26 12:43:00,133.315,133.315,133.2,133.2,241600000.0
2008-12-26 12:44:00,133.24,133.24,133.24,133.24,1600000.0
2008-12-26 12:45:00,133.249,133.314,133.203,133.233,269600000.0
2008-12-26 12:46:00,133.249,133.313,133.225,133.313,243400000.0
2008-12-26 12:47:00,133.321,133.375,133.301,133.375,132800000.0
2008-12-26 12:48:00,133.24,133.24,133.22,133.22,7200000.0
2008-12-26 12:49:00,133.23,133.24,133.185,133.185,54800000.0
2008-12-26 12:50:00,133.2,133.27,133.2,133.27,34600000.0
2008-12-26 12:51:00,133.27,133.27,133.21,133.24,78000000.0
2008-12-26 12:52:00,133.26,133.53,133.26,133.45,131600000.0
2008-12-26 12:53:00,133.465,133.82,133.455,133.66,367600000.0
2008-12-26 12:54:00,133.65,133.655,133.475,133.49,156600000.0
2008-12-26 12:55:00,133.49,133.49,133.465,133.47,68800000.0
2008-12-26 12:56:00,133.47,133.47,133.47,133.47,16000000.0
2008-12-26 12:57:00,133.47,133.47,133.47,133.47,3200000.0
2008-12-26 12:58:00,133.47,133.47,133.175,133.36,84800000.0
2008-12-26 12:59:00,133.35,133.395,133.325,133.335,116800000.0
2008-12-26 13:00:00,133.325,133.33,133.315,133.315,14400000.0
2008-12-26 13:01:00,133.33,133.395,133.225,133.325,94400000.0
2008-12-26 13:02:00,133.34,133.35,133.315,133.325,65600000.0
2008-12-26 13:03:00,133.315,133.37,133.31,133.37,35600000.0
2008-12-26 13:04:00,133.36,133.39,133.34,133.345,54600000.0
2008-12-26 13:05:00,133.36,133.385,133.36,133.37,29200000.0
2008-12-26 13:06:00,133.37,133.385,133.365,133.365,17800000.0
2008-12-26 13:07:00,133.33,133.356,133.327,133.356,110400000.0
2008-12-26 13:08:00,133.365,133.365,133.365,133.365,1800000.0
2008-12-26 13:09:00,133.37,133.375,133.37,133.375,4800000.0
2008-12-26 13:10:00,133.375,133.39,133.375,133.39,9200000.0
2008-12-26 13:11:00,133.385,133.39,133.385,133.39,11200000.0
2008-12-26 13:12:00,133.385,133.43,133.315,133.39,50400000.0
2008-12-26 13:13:00,133.39,133.43,133.39,133.415,72800000.0
2008-12-26 13:14:00,133.415,133.42,133.27,133.28,64800000.0
2008-12-26 13:15:00,133.27,133.295,133.27,133.285,26000000.0
2008-12-26 13:16:00,133.285,133.295,133.275,133.275,4600000.0
2008-12-26 13:17:00,133.28,133.28,133.26,133.28,104800000.0
2008-12-26 13:18:00,133.28,133.28,133.2,133.22,59000000.0
2008-12-26 13:19:00,133.21,133.235,133.17,133.17,62200000.0
2008-12-26 13:20:00,133.23,133.255,133.15,133.15,56400000.0
2008-12-26 13:21:00,133.16,133.18,133.025,133.155,121400000.0
2008-12-26 13:22:00,133.16,133.2,133.16,133.185,30400000.0
2008-12-26 13:23:00,133.19,133.19,133.15,133.16,24000000.0
2008-12-26 13:24:00,133.16,133.21,133.14,133.16,66400000.0
2008-12-26 13:25:00,133.16,133.22,133.16,133.22,38400000.0
2008-12-26 13:26:00,133.215,133.225,133.18,133.19,46400000.0
2008-12-26 13:27:00,133.185,133.22,133.185,133.21,28800000.0
2008-12-26 13:28:00,133.22,133.235,133.205,133.235,57200000.0
2008-12-26 13:29:00,133.245,133.25,133.245,133.25,17600000.0
2008-12-26 13:30:00,133.25,133.25,133.25,133.25,17600000.0
2008-12-26 13:31:00,133.19,133.22,133.13,133.22,36800000.0
2008-12-26 13:32:00,133.23,133.235,133.23,133.23,8000000.0
2008-12-26 13:33:00,133.24,133.24,133.24,133.24,6400000.0
2008-12-26 13:34:00,133.213,133.223,133.183,133.204,142400000.0
2008-12-26 13:35:00,133.27,133.28,133.13,133.185,117400000.0
2008-12-26 13:36:00,133.19,133.235,133.135,133.155,142800000.0
2008-12-26 13:37:00,133.145,133.22,133.14,133.19,243200000.0
2008-12-26 13:38:00,133.19,133.19,133.025,133.035,305600000.0
2008-12-26 13:39:00,133.02,133.13,132.99,133.11,69800000.0
2008-12-26 13:40:00,133.1,133.105,133.065,133.095,17600000.0
2008-12-26 13:41:00,133.055,133.08,133.035,133.075,20800000.0
2008-12-26 13:42:00,133.065,133.075,133.065,133.075,3200000.0
2008-12-26 13:43:00,133.08,133.08,133.08,133.08,1600000.0
2008-12-26 13:44:00,133.075,133.08,133.045,133.07,36800000.0
2008-12-26 13:45:00,133.075,133.075,133.06,133.06,6400000.0
2008-12-26 13:46:00,133.065,133.075,133.045,133.045,20800000.0
2008-12-26 13:47:00,133.03,133.055,132.935,133.055,82600000.0
2008-12-26 13:48:00,133.03,133.05,133.03,133.045,16000000.0
2008-12-26 13:49:00,133.05,133.05,133.01,133.04,35400000.0
2008-12-26 13:50:00,133.05,133.055,133.05,133.055,3200000.0
2008-12-26 13:51:00,133.05,133.05,133.05,133.05,1600000.0
2008-12-26 13:52:00,133.01,133.066,132.989,133.015,105600000.0
2008-12-26 13:53:00,132.979,133.021,132.979,132.994,144000000.0
2008-12-26 13:54:00,133.035,133.055,133.035,133.055,9600000.0
2008-12-26 13:55:00,133.05,133.05,133.05,133.05,8000000.0
2008-12-26 13:56:00,133.055,133.055,133.04,133.04,4800000.0
2008-12-26 13:57:00,133.05,133.05,132.955,132.985,16200000.0
2008-12-26 13:58:00,133.005,133.02,133.005,133.02,4800000.0
2008-12-26 13:59:00,133.02,133.05,133.02,133.03,19200000.0
2008-12-26 14:00:00,133.045,133.065,133.03,133.065,11400000.0
2008-12-26 14:01:00,133.08,133.08,133.045,133.06,16000000.0
2008-12-26 14:02:00,133.06,133.1,133.06,133.095,14400000.0
2008-12-26 14:03:00,133.08,133.095,133.08,133.095,12800000.0
2008-12-26 14:04:00,133.061,133.1,133.06,133.078,78400000.0
2008-12-26 14:05:00,133.1,133.11,133.1,133.105,4800000.0
2008-12-26 14:06:00,133.115,133.12,133.115,133.12,3200000.0
2008-12-26 14:07:00,133.125,133.125,133.11,133.125,16000000.0
2008-12-26 14:08:00,133.125,133.125,133.1,133.125,14400000.0
2008-12-26 14:09:00,133.125,133.125,133.095,133.12,11200000.0
2008-12-26 14:10:00,133.095,133.125,133.095,133.125,16000000.0
2008-12-26 14:11:00,133.12,133.12,133.075,133.105,36800000.0
2008-12-26 14:12:00,133.095,133.095,133.08,133.08,3200000.0
2008-12-26 14:13:00,133.095,133.1,133.095,133.1,6400000.0
2008-12-26 14:14:00,133.085,133.105,133.08,133.095,17600000.0
2008-12-26 14:15:00,133.1,133.1,133.07,133.095,20800000.0
2008-12-26 14:16:00,133.09,133.11,133.08,133.105,40000000.0
2008-12-26 14:17:00,133.11,133.11,133.085,133.095,16000000.0
2008-12-26 14:18:00,133.09,133.095,133.085,133.085,15200000.0
2008-12-26 14:19:00,133.09,133.1,133.085,133.095,15200000.0
2008-12-26 14:20:00,133.085,133.165,133.085,133.15,88200000.0
2008-12-26 14:21:00,133.095,133.11,133.095,133.11,25600000.0
2008-12-26 14:22:00,133.11,133.12,133.11,133.12,94400000.0
2008-12-26 14:23:00,133.11,133.13,133.11,133.125,20000000.0
2008-12-26 14:24:00,133.13,133.13,133.105,133.11,14400000.0
2008-12-26 14:25:00,133.11,133.125,133.11,133.125,14400000.0
2008-12-26 14:26:00,133.13,133.145,133.125,133.145,18600000.0
2008-12-26 14:27:00,133.145,133.145,133.1,133.105,5600000.0
2008-12-26 14:28:00,133.09,133.115,133.09,133.115,9600000.0
2008-12-26 14:29:00,133.115,133.115,133.105,133.115,17600000.0
2008-12-26 14:30:00,133.115,133.115,133.09,133.09,82400000.0
2008-12-26 14:31:00,133.09,133.095,133.09,133.095,22400000.0
2008-12-26 14:32:00,133.095,133.1,133.09,133.095,16000000.0
2008-12-26 14:33:00,133.095,133.095,133.09,133.095,30400000.0
2008-12-26 14:34:00,133.095,133.095,133.09,133.09,28800000.0
2008-12-26 14:35:00,133.09,133.09,133.09,133.09,44800000.0
2008-12-26 14:36:00,133.09,133.1,133.09,133.1,33600000.0
2008-12-26 14:37:00,133.09,133.09,133.09,133.09,6400000.0
2008-12-26 14:38:00,133.09,133.09,133.09,133.09,56000000.0
2008-12-26 14:39:00,133.09,133.095,133.09,133.09,51200000.0
2008-12-26 14:40:00,133.09,133.095,133.09,133.09,43200000.0
2008-12-26 14:41:00,133.09,133.145,133.085,133.09,37800000.0
2008-12-26 14:42:00,133.115,133.155,133.085,133.145,42600000.0
2008-12-26 14:43:00,133.15,133.17,133.14,133.17,16000000.0
2008-12-26 14:44:00,133.155,133.175,133.125,133.17,71600000.0
2008-12-26 14:45:00,133.18,133.18,133.13,133.165,32000000.0
2008-12-26 14:46:00,133.155,133.17,133.155,133.16,12800000.0
2008-12-26 14:47:00,133.132,133.165,133.101,133.102,145600000.0
2008-12-26 14:48:00,133.15,133.155,133.15,133.15,12800000.0
2008-12-26 14:49:00,133.15,133.15,133.15,133.15,1600000.0
2008-12-26 14:50:00,133.117,133.15,133.103,133.113,94400000.0
2008-12-26 14:51:00,133.15,133.15,133.15,133.15,8000000.0
2008-12-26 14:52:00,133.155,133.165,133.12,133.12,12800000.0
2008-12-26 14:53:00,133.12,133.12,133.12,133.12,1600000.0
2008-12-26 14:54:00,133.115,133.115,133.11,133.11,51200000.0
2008-12-26 14:55:00,133.11,133.11,133.11,133.11,48000000.0
2008-12-26 14:56:00,133.11,133.11,133.11,133.11,38400000.0
2008-12-26 14:57:00,133.11,133.11,133.11,133.11,24000000.0
2008-12-26 14:58:00,133.11,133.11,133.049,133.069,113600000.0
2008-12-26 14:59:00,133.12,133.125,133.11,133.11,32000000.0
2008-12-26 15:00:00,133.11,133.11,133.11,133.11,38400000.0
2008-12-26 15:01:00,133.11,133.11,133.11,133.11,4800000.0
2008-12-26 15:02:00,133.11,133.135,133.1,133.1,22400000.0
2008-12-26 15:03:00,133.11,133.175,133.11,133.175,72000000.0
2008-12-26 15:04:00,133.18,133.185,133.17,133.17,20800000.0
2008-12-26 15:05:00,133.17,133.185,133.165,133.17,28800000.0
2008-12-26 15:06:00,133.17,133.17,133.155,133.155,25600000.0
2008-12-26 15:07:00,133.15,133.18,133.15,133.165,19200000.0
2008-12-26 15:08:00,133.165,133.17,133.165,133.17,6400000.0
2008-12-26 15:09:00,133.165,133.17,133.16,133.17,57600000.0
2008-12-26 15:10:00,133.17,133.175,133.155,133.17,19200000.0
2008-12-26 15:11:00,133.155,133.165,133.155,133.165,3200000.0
2008-12-26 15:12:00,133.135,133.171,133.098,133.161,190800000.0
2008-12-26 15:13:00,133.175,133.24,133.175,133.23,107200000.0
2008-12-26 15:14:00,133.23,133.39,133.23,133.365,205800000.0
2008-12-26 15:15:00,133.365,133.365,133.285,133.3,58000000.0
2008-12-26 15:16:00,133.3,133.3,133.2,133.235,20800000.0
2008-12-26 15:17:00,133.24,133.275,133.24,133.27,22600000.0
2008-12-26 15:18:00,133.295,133.3,133.275,133.29,36000000.0
2008-12-26 15:19:00,133.29,133.305,133.29,133.3,16000000.0
2008-12-26 15:20:00,133.295,133.415,133.295,133.41,134800000.0
2008-12-26 15:21:00,133.41,133.41,133.335,133.35,22200000.0
2008-12-26 15:22:00,133.35,133.35,133.35,133.35,24800000.0
2008-12-26 15:23:00,133.35,133.37,133.35,133.37,38000000.0
2008-12-26 15:24:00,133.365,133.37,133.295,133.335,38600000.0
2008-12-26 15:25:00,133.35,133.35,133.23,133.34,56600000.0
2008-12-26 15:26:00,133.34,133.36,133.34,133.35,61200000.0
2008-12-26 15:27:00,133.35,133.35,133.24,133.27,43200000.0
2008-12-26 15:28:00,133.28,133.29,133.265,133.265,44800000.0
2008-12-26 15:29:00,133.255,133.265,133.235,133.265,108000000.0
2008-12-26 15:30:00,133.265,133.275,133.25,133.27,99000000.0
2008-12-26 15:31:00,133.27,133.29,133.25,133.275,84400000.0
2008-12-26 15:32:00,133.275,133.3,133.275,133.29,83000000.0
2008-12-26 15:33:00,133.29,133.33,133.29,133.3,77600000.0
2008-12-26 15:34:00,133.3,133.315,133.29,133.31,49600000.0
2008-12-26 15:35:00,133.31,133.33,133.255,133.275,68000000.0
2008-12-26 15:36:00,133.275,133.35,133.275,133.35,151000000.0
2008-12-26 15:37:00,133.335,133.415,133.335,133.41,86600000.0
2008-12-26 15:38:00,133.41,133.41,133.385,133.385,4000000.0
2008-12-26 15:39:00,133.38,133.4,133.38,133.4,2000000.0
2008-12-26 15:40:00,133.42,133.42,133.42,133.42,1000000.0
2008-12-26 15:41:00,133.42,133.42,133.36,133.37,25400000.0
2008-12-26 15:42:00,133.37,133.38,133.37,133.37,78400000.0
2008-12-26 15:43:00,133.37,133.37,133.37,133.37,61600000.0
2008-12-26 15:44:00,133.37,133.37,133.26,133.305,87400000.0
2008-12-26 15:45:00,133.305,133.305,133.25,133.305,89600000.0
2008-12-26 15:46:00,133.305,133.315,133.29,133.3,24800000.0
2008-12-26 15:47:00,133.305,133.315,133.3,133.305,31200000.0
2008-12-26 15:48:00,133.305,133.305,133.305,133.305,4800000.0
2008-12-26 15:49:00,133.305,133.305,133.305,133.305,5600000.0
2008-12-26 15:50:00,133.305,133.34,133.305,133.34,43200000.0
2008-12-26 15:51:00,133.325,133.325,133.27,133.3,76800000.0
2008-12-26 15:52:00,133.3,133.34,133.28,133.335,82600000.0
2008-12-26 15:53:00,133.335,133.345,133.32,133.345,11200000.0
2008-12-26 15:54:00,133.325,133.35,133.32,133.335,14400000.0
2008-12-26 15:55:00,133.35,133.38,133.225,133.32,115200000.0
2008-12-26 15:56:00,133.305,133.35,133.26,133.295,70800000.0
2008-12-26 15:57:00,133.31,133.31,133.25,133.3,94600000.0
2008-12-26 15:58:00,133.295,133.37,133.285,133.37,64200000.0
2008-12-26 15:59:00,133.36,133.36,133.32,133.32,32000000.0
2008-12-26 16:00:00,133.32,133.335,133.225,133.24,85800000.0
2008-12-26 16:01:00,133.24,133.245,133.22,133.245,59200000.0
2008-12-26 16:02:00,133.25,133.27,133.215,133.23,86400000.0
2008-12-26 16:03:00,133.23,133.235,133.225,133.225,28800000.0
2008-12-26 16:04:00,133.23,133.235,133.23,133.23,27200000.0
2008-12-26 16:05:00,133.23,133.24,133.19,133.19,128000000.0
2008-12-26 16:06:00,133.19,133.2,133.19,133.19,70400000.0
2008-12-26 16:07:00,133.19,133.19,133.19,133.19,24000000.0
2008-12-26 16:08:00,133.19,133.19,133.19,133.19,30400000.0
2008-12-26 16:09:00,133.19,133.19,133.19,133.19,24000000.0
2008-12-26 16:10:00,133.19,133.19,133.19,133.19,43200000.0
2008-12-26 16:11:00,133.19,133.19,133.19,133.19,56000000.0
2008-12-26 16:12:00,133.19,133.19,133.075,133.145,148200000.0
2008-12-26 16:13:00,133.15,133.165,133.15,133.15,38400000.0
2008-12-26 16:14:00,133.145,133.145,133.1,133.115,49800000.0
2008-12-26 16:15:00,133.115,133.135,133.115,133.135,9600000.0
2008-12-26 16:16:00,133.125,133.125,133.105,133.11,57600000.0
2008-12-26 16:17:00,133.11,133.11,133.1,133.11,64000000.0
2008-12-26 16:18:00,133.1,133.135,133.09,133.13,77800000.0
2008-12-26 16:19:00,133.13,133.13,133.085,133.09,64800000.0
2008-12-26 16:20:00,133.095,133.095,133.09,133.09,96000000.0
2008-12-26 16:21:00,133.09,133.09,133.09,133.09,60800000.0
2008-12-26 16:22:00,133.09,133.09,133.09,133.09,33600000.0
2008-12-26 16:23:00,133.09,133.09,133.09,133.09,17600000.0
2008-12-26 16:24:00,133.09,133.09,133.09,133.09,40000000.0
2008-12-26 16:25:00,133.09,133.09,133.04,133.09,78400000.0
2008-12-26 16:26:00,133.09,133.09,133.045,133.09,19200000.0
2008-12-26 16:27:00,133.09,133.09,133.015,133.03,44800000.0
2008-12-26 16:28:00,133.03,133.06,133.025,133.055,74400000.0
2008-12-26 16:29:00,133.055,133.055,133.035,133.035,32000000.0
2008-12-26 16:30:00,133.04,133.055,133.02,133.035,149800000.0
2008-12-26 16:31:00,133.035,133.1,133.02,133.085,125800000.0
2008-12-26 16:32:00,133.09,133.1,133.025,133.1,66400000.0
2008-12-26 16:33:00,133.095,133.11,133.075,133.11,47400000.0
2008-12-26 16:34:00,133.11,133.14,133.11,133.11,28800000.0
2008-12-26 16:35:00,133.1,133.125,133.1,133.125,14400000.0
2008-12-26 16:36:00,133.11,133.12,133.07,133.09,36800000.0
2008-12-26 16:37:00,133.095,133.095,133.09,133.09,47200000.0
2008-12-26 16:38:00,133.09,133.09,133.05,133.065,48000000.0
2008-12-26 16:39:00,133.07,133.11,133.05,133.085,72800000.0
2008-12-26 16:40:00,133.08,133.12,133.08,133.1,36800000.0
2008-12-26 16:41:00,133.105,133.14,133.095,133.095,48800000.0
2008-12-26 16:42:00,133.105,133.14,133.105,133.115,55600000.0
2008-12-26 16:43:00,133.11,133.115,133.11,133.115,5600000.0
2008-12-26 16:44:00,133.11,133.115,133.11,133.115,5600000.0
2008-12-26 16:45:00,133.1,133.13,133.1,133.125,69800000.0
2008-12-26 16:46:00,133.13,133.14,133.11,133.115,25600000.0
2008-12-26 16:47:00,133.125,133.13,133.12,133.125,21600000.0
2008-12-26 16:48:00,133.13,133.16,133.12,133.12,73600000.0
2008-12-26 16:49:00,133.12,133.145,133.12,133.12,49600000.0
2008-12-26 16:50:00,133.125,133.205,133.125,133.195,47200000.0
2008-12-26 16:51:00,133.17,133.18,133.155,133.17,28800000.0
2008-12-26 16:52:00,133.165,133.195,133.16,133.165,48800000.0
2008-12-26 16:53:00,133.17,133.175,133.17,133.175,35200000.0
2008-12-26 16:54:00,133.19,133.22,133.18,133.18,29600000.0
2008-12-26 16:55:00,133.2,133.21,133.19,133.195,49600000.0
2008-12-26 16:56:00,133.195,133.195,133.195,133.195,3200000.0
2008-12-26 16:57:00,133.19,133.2,133.19,133.2,19200000.0
2008-12-26 16:58:00,133.195,133.2,133.185,133.185,16000000.0
2008-12-26 16:59:00,133.185,133.23,133.15,133.15,60800000.0
2008-12-26 17:00:00,133.15,133.19,133.14,133.185,62400000.0
2008-12-26 17:01:00,133.185,133.185,133.17,133.185,17600000.0
2008-12-26 17:02:00,133.185,133.19,133.145,133.18,22400000.0
2008-12-26 17:03:00,133.118,133.168,133.097,133.097,246800000.0
2008-12-26 17:04:00,133.17,133.185,133.15,133.18,66600000.0
2008-12-26 17:05:00,133.17,133.205,133.15,133.165,22400000.0
2008-12-26 17:06:00,133.17,133.175,133.17,133.175,12800000.0
2008-12-26 17:07:00,133.175,133.19,133.17,133.18,78400000.0
2008-12-26 17:08:00,133.18,133.21,133.17,133.21,35000000.0
2008-12-26 17:09:00,133.216,133.22,133.177,133.186,147600000.0
2008-12-26 17:10:00,133.205,133.21,133.2,133.21,39200000.0
2008-12-26 17:11:00,133.18,133.235,133.18,133.235,79800000.0
2008-12-26 17:12:00,133.24,133.26,133.24,133.26,44800000.0
2008-12-26 17:13:00,133.26,133.27,133.25,133.26,41600000.0
2008-12-26 17:14:00,133.275,133.275,133.26,133.275,47200000.0
2008-12-26 17:15:00,133.285,133.29,133.26,133.29,25600000.0
2008-12-26 17:16:00,133.29,133.29,133.265,133.285,43200000.0
2008-12-26 17:17:00,133.28,133.285,133.275,133.275,6400000.0
2008-12-26 17:18:00,133.285,133.32,133.285,133.31,38400000.0
2008-12-26 17:19:00,133.31,133.36,133.29,133.31,91600000.0
2008-12-26 17:20:00,133.31,133.33,133.29,133.325,61000000.0
2008-12-26 17:21:00,133.325,133.34,133.325,133.33,67200000.0
2008-12-26 17:22:00,133.33,133.36,133.325,133.36,125800000.0
2008-12-26 17:23:00,133.36,133.385,133.335,133.355,116000000.0
2008-12-26 17:24:00,133.34,133.35,133.31,133.32,94400000.0
2008-12-26 17:25:00,133.32,133.32,133.32,133.32,102400000.0
2008-12-26 17:26:00,133.32,133.32,133.32,133.32,51200000.0
2008-12-26 17:27:00,133.32,133.32,133.32,133.32,118400000.0
2008-12-26 17:28:00,133.32,133.32,133.225,133.255,91200000.0
2008-12-26 17:29:00,133.255,133.255,133.25,133.25,33600000.0
2008-12-26 17:30:00,133.25,133.255,133.2,133.245,81000000.0
2008-12-26 17:31:00,133.245,133.245,133.2,133.21,51200000.0
2008-12-26 17:32:00,133.21,133.21,133.095,133.095,64000000.0
2008-12-26 17:33:00,133.13,133.15,133.095,133.15,92600000.0
2008-12-26 17:34:00,133.15,133.15,133.15,133.15,27000000.0
2008-12-26 17:35:00,133.15,133.15,133.15,133.15,30000000.0
2008-12-26 17:36:00,133.15,133.15,133.15,133.15,22000000.0
2008-12-26 17:37:00,133.15,133.16,133.15,133.15,25000000.0
2008-12-26 17:38:00,133.15,133.195,133.135,133.155,42200000.0
2008-12-26 17:39:00,133.15,133.17,133.15,133.17,75200000.0
2008-12-26 17:40:00,133.165,133.165,133.15,133.15,20000000.0
2008-12-26 17:41:00,133.15,133.19,133.15,133.19,66000000.0
2008-12-26 17:42:00,133.19,133.195,133.185,133.19,12800000.0
2008-12-26 17:43:00,133.205,133.33,133.205,133.295,44200000.0
2008-12-26 17:44:00,133.295,133.385,133.28,133.385,120800000.0
2008-12-26 17:45:00,133.385,133.395,133.335,133.35,60800000.0
2008-12-26 17:46:00,133.35,133.35,133.35,133.35,25600000.0
2008-12-26 17:47:00,133.35,133.35,133.22,133.235,118600000.0
2008-12-26 17:48:00,133.25,133.25,133.25,133.25,33600000.0
2008-12-26 17:49:00,133.25,133.265,133.25,133.26,41600000.0
2008-12-26 17:50:00,133.26,133.26,133.25,133.25,11200000.0
2008-12-26 17:51:00,133.25,133.25,133.25,133.25,12800000.0
2008-12-26 17:52:00,133.25,133.25,133.25,133.25,22400000.0
2008-12-26 17:53:00,133.25,133.25,133.25,133.25,16000000.0
2008-12-26 17:54:00,133.25,133.25,133.25,133.25,8000000.0
2008-12-26 17:55:00,133.25,133.26,133.25,133.255,54400000.0
2008-12-26 17:56:00,133.255,133.255,133.25,133.25,28800000.0
2008-12-26 17:57:00,133.255,133.285,133.255,133.285,24800000.0
2008-12-26 17:58:00,133.29,133.295,133.28,133.295,19200000.0
2008-12-26 17:59:00,133.295,133.33,133.275,133.33,48800000.0
2008-12-26 18:00:00,133.33,133.34,133.31,133.31,60800000.0
2008-12-26 18:01:00,133.31,133.31,133.27,133.31,51200000.0
2008-12-26 18:02:00,133.31,133.31,133.23,133.23,38400000.0
2008-12-26 18:03:00,133.23,133.25,133.23,133.25,43200000.0
2008-12-26 18:04:00,133.255,133.255,133.22,133.255,74400000.0
2008-12-26 18:05:00,133.255,133.255,133.24,133.255,23200000.0
2008-12-26 18:06:00,133.255,133.255,133.24,133.245,32800000.0
2008-12-26 18:07:00,133.255,133.255,133.23,133.23,14400000.0
2008-12-26 18:08:00,133.23,133.23,133.16,133.18,62000000.0
2008-12-26 18:09:00,133.18,133.18,133.165,133.165,65600000.0
2008-12-26 18:10:00,133.165,133.165,133.13,133.145,104000000.0
2008-12-26 18:11:00,133.145,133.165,133.115,133.12,124800000.0
2008-12-26 18:12:00,133.12,133.15,133.12,133.125,161600000.0
2008-12-26 18:13:00,133.13,133.195,133.11,133.13,177600000.0
2008-12-26 18:14:00,133.13,133.13,133.085,133.115,30400000.0
2008-12-26 18:15:00,133.115,133.16,133.115,133.16,24000000.0
2008-12-26 18:16:00,133.16,133.17,133.16,133.17,12800000.0
2008-12-26 18:17:00,133.16,133.225,133.145,133.16,97600000.0
2008-12-26 18:18:00,133.16,133.165,133.12,133.16,57600000.0
2008-12-26 18:19:00,133.15,133.155,133.135,133.14,16000000.0
2008-12-26 18:20:00,133.14,133.2,133.14,133.2,102400000.0
2008-12-26 18:21:00,133.2,133.2,133.135,133.135,152800000.0
2008-12-26 18:22:00,133.135,133.17,133.135,133.135,52800000.0
2008-12-26 18:23:00,133.145,133.145,133.12,133.13,24000000.0
2008-12-26 18:24:00,133.13,133.145,133.125,133.13,57600000.0
2008-12-26 18:25:00,133.14,133.15,133.105,133.145,65600000.0
2008-12-26 18:26:00,133.145,133.145,133.11,133.12,60200000.0
2008-12-26 18:27:00,133.12,133.14,133.09,133.09,88800000.0
2008-12-26 18:28:00,133.095,133.115,133.075,133.105,70400000.0
2008-12-26 18:29:00,133.11,133.13,133.095,133.1,77800000.0
2008-12-26 18:30:00,133.12,133.12,133.11,133.11,24000000.0
2008-12-26 18:31:00,133.11,133.13,133.095,133.115,38600000.0
2008-12-26 18:32:00,133.125,133.125,133.105,133.115,25400000.0
2008-12-26 18:33:00,133.115,133.17,133.115,133.16,57600000.0
2008-12-26 18:34:00,133.16,133.22,133.16,133.21,21000000.0
2008-12-26 18:35:00,133.21,133.21,133.14,133.14,30400000.0
2008-12-26 18:36:00,133.14,133.14,133.14,133.14,35200000.0
2008-12-26 18:37:00,133.14,133.16,133.14,133.145,60800000.0
2008-12-26 18:38:00,133.14,133.17,133.14,133.155,21000000.0
2008-12-26 18:39:00,133.145,133.145,133.14,133.14,5000000.0
2008-12-26 18:40:00,133.155,133.155,133.13,133.13,12800000.0
2008-12-26 18:41:00,133.104,133.114,133.061,133.109,87400000.0
2008-12-26 18:42:00,133.111,133.156,133.062,133.102,167200000.0
2008-12-26 18:43:00,133.12,133.138,133.102,133.133,112800000.0
2008-12-26 18:44:00,133.14,133.14,133.14,133.14,22400000.0
2008-12-26 18:45:00,133.14,133.14,133.14,133.14,6400000.0
2008-12-26 18:46:00,133.14,133.14,133.14,133.14,3200000.0
2008-12-26 18:47:00,133.14,133.14,133.14,133.14,43200000.0
2008-12-26 18:48:00,133.145,133.145,133.14,133.14,20800000.0
2008-12-26 18:49:00,133.14,133.14,133.14,133.14,46400000.0
2008-12-26 18:50:00,133.14,133.14,133.14,133.14,6400000.0
2008-12-26 18:51:00,133.145,133.15,133.14,133.145,39200000.0
2008-12-26 18:52:00,133.145,133.15,133.14,133.14,47600000.0
2008-12-26 18:53:00,133.14,133.14,133.14,133.14,35200000.0
2008-12-26 18:54:00,133.14,133.145,133.14,133.145,51200000.0
2008-12-26 18:55:00,133.145,133.155,133.14,133.14,56000000.0
2008-12-26 18:56:00,133.15,133.15,133.14,133.14,79200000.0
2008-12-26 18:57:00,133.14,133.155,133.14,133.155,64000000.0
2008-12-26 18:58:00,133.145,133.16,133.14,133.14,97600000.0
2008-12-26 18:59:00,133.14,133.175,133.14,133.17,78200000.0
2008-12-26 19:00:00,133.175,133.275,133.165,133.245,63400000.0
2008-12-26 19:01:00,133.245,133.275,133.215,133.245,150000000.0
2008-12-26 19:02:00,133.245,133.245,133.19,133.245,148800000.0
2008-12-26 19:03:00,133.24,133.245,133.215,133.225,56000000.0
2008-12-26 19:04:00,133.225,133.26,133.225,133.26,124800000.0
2008-12-26 19:05:00,133.26,133.27,133.225,133.26,59200000.0
2008-12-26 19:06:00,133.28,133.295,133.245,133.295,91200000.0
2008-12-26 19:07:00,133.31,133.34,133.31,133.315,144000000.0
2008-12-26 19:08:00,133.32,133.32,133.26,133.26,83200000.0
2008-12-26 19:09:00,133.26,133.275,133.26,133.275,19200000.0
2008-12-26 19:10:00,133.265,133.265,133.22,133.235,99200000.0
2008-12-26 19:11:00,133.245,133.27,133.2,133.25,106000000.0
2008-12-26 19:12:00,133.25,133.275,133.24,133.25,54400000.0
2008-12-26 19:13:00,133.25,133.25,133.24,133.24,17600000.0
2008-12-26 19:14:00,133.197,133.256,133.183,133.183,72800000.0
2008-12-26 19:15:00,133.24,133.265,133.24,133.265,17600000.0
2008-12-26 19:16:00,133.255,133.255,133.225,133.23,17600000.0
2008-12-26 19:17:00,133.22,133.23,133.185,133.185,30400000.0
2008-12-26 19:18:00,133.18,133.18,133.165,133.17,28800000.0
2008-12-26 19:19:00,133.18,133.185,133.13,133.145,48000000.0
2008-12-26 19:20:00,133.145,133.18,133.135,133.18,52800000.0
2008-12-26 19:21:00,133.18,133.19,133.18,133.19,16000000.0
2008-12-26 19:22:00,133.19,133.195,133.19,133.19,16000000.0
2008-12-26 19:23:00,133.19,133.195,133.18,133.19,33600000.0
2008-12-26 19:24:00,133.195,133.245,133.18,133.245,22400000.0
2008-12-26 19:25:00,133.24,133.245,133.2,133.2,25600000.0
2008-12-26 19:26:00,133.21,133.21,133.195,133.195,12800000.0
2008-12-26 19:27:00,133.185,133.2,133.12,133.15,76800000.0
2008-12-26 19:28:00,133.14,133.16,133.13,133.16,32000000.0
2008-12-26 19:29:00,133.165,133.18,133.145,133.165,35400000.0
2008-12-26 19:30:00,133.16,133.17,133.15,133.17,35200000.0
2008-12-26 19:31:00,133.17,133.18,133.17,133.18,6400000.0
2008-12-26 19:32:00,133.175,133.18,133.175,133.18,14400000.0
2008-12-26 19:33:00,133.175,133.21,133.15,133.195,40000000.0
2008-12-26 19:34:00,133.2,133.205,133.185,133.205,19200000.0
2008-12-26 19:35:00,133.195,133.205,133.195,133.195,22400000.0
2008-12-26 19:36:00,133.2,133.205,133.2,133.205,6400000.0
2008-12-26 19:37:00,133.205,133.23,133.205,133.23,19200000.0
2008-12-26 19:38:00,133.21,133.25,133.21,133.25,12800000.0
2008-12-26 19:39:00,133.25,133.265,133.225,133.24,12800000.0
2008-12-26 19:40:00,133.24,133.24,133.16,133.2,17600000.0
2008-12-26 19:41:00,133.2,133.225,133.2,133.215,25600000.0
2008-12-26 19:42:00,133.225,133.25,133.225,133.25,8000000.0
2008-12-26 19:43:00,133.265,133.265,133.2,133.23,40000000.0
2008-12-26 19:44:00,133.225,133.225,133.21,133.215,24000000.0
2008-12-26 19:45:00,133.225,133.23,133.2,133.205,32000000.0
2008-12-26 19:46:00,133.205,133.215,133.2,133.215,11200000.0
2008-12-26 19:47:00,133.22,133.255,133.215,133.25,35200000.0
2008-12-26 19:48:00,133.255,133.255,133.235,133.235,9600000.0
2008-12-26 19:49:00,133.25,133.25,133.2,133.2,11200000.0
2008-12-26 19:50:00,133.21,133.245,133.21,133.245,24400000.0
2008-12-26 19:51:00,133.25,133.26,133.25,133.26,14600000.0
2008-12-26 19:52:00,133.255,133.275,133.255,133.275,25600000.0
2008-12-26 19:53:00,133.29,133.29,133.25,133.27,22800000.0
2008-12-26 19:54:00,133.27,133.27,133.245,133.265,19200000.0
2008-12-26 19:55:00,133.275,133.275,133.27,133.27,3200000.0
2008-12-26 19:56:00,133.265,133.285,133.245,133.26,56000000.0
2008-12-26 19:57:00,133.265,133.28,133.265,133.27,14400000.0
2008-12-26 19:58:00,133.26,133.26,133.235,133.24,4800000.0
2008-12-26 19:59:00,133.24,133.24,133.08,133.085,67200000.0
2008-12-26 20:00:00,133.085,133.095,133.025,133.065,68800000.0
2008-12-26 20:01:00,133.055,133.065,133.055,133.065,20800000.0
2008-12-26 20:02:00,133.08,133.09,133.05,133.06,38400000.0
2008-12-26 20:03:00,133.06,133.07,133.055,133.055,16000000.0
2008-12-26 20:04:00,133.055,133.075,133.025,133.025,44800000.0
2008-12-26 20:05:00,133.025,133.025,133.01,133.01,36800000.0
2008-12-26 20:06:00,133.01,133.01,132.93,132.94,44800000.0
2008-12-26 20:07:00,132.945,132.945,132.945,132.945,14400000.0
2008-12-26 20:08:00,132.945,132.96,132.945,132.95,22400000.0
2008-12-26 20:09:00,132.965,132.98,132.935,132.96,51400000.0
2008-12-26 20:10:00,132.97,132.99,132.94,132.965,81600000.0
2008-12-26 20:11:00,132.965,132.97,132.95,132.95,27200000.0
2008-12-26 20:12:00,132.95,132.96,132.945,132.96,20800000.0
2008-12-26 20:13:00,132.945,132.97,132.89,132.945,89600000.0
2008-12-26 20:14:00,132.945,132.945,132.94,132.94,28800000.0
2008-12-26 20:15:00,132.94,132.945,132.94,132.945,35200000.0
2008-12-26 20:16:00,132.94,132.965,132.94,132.965,41600000.0
2008-12-26 20:17:00,132.965,132.99,132.955,132.99,12800000.0
2008-12-26 20:18:00,132.98,132.99,132.975,132.98,30400000.0
2008-12-26 20:19:00,132.975,132.985,132.975,132.975,11200000.0
2008-12-26 20:20:00,132.975,133.1,132.97,133.1,54400000.0
2008-12-26 20:21:00,133.1,133.105,133.075,133.08,100800000.0
2008-12-26 20:22:00,133.08,133.105,133.065,133.1,49800000.0
2008-12-26 20:23:00,133.1,133.115,133.1,133.11,56800000.0
2008-12-26 20:24:00,133.115,133.115,133.065,133.085,44000000.0
2008-12-26 20:25:00,133.085,133.09,133.085,133.09,3200000.0
2008-12-26 20:26:00,133.09,133.09,133.075,133.08,16000000.0
2008-12-26 20:27:00,133.08,133.1,133.08,133.095,81600000.0
2008-12-26 20:28:00,133.1,133.115,133.1,133.115,8200000.0
2008-12-26 20:29:00,133.1,133.115,133.085,133.115,30400000.0
2008-12-26 20:30:00,133.125,133.125,133.115,133.115,24200000.0
2008-12-26 20:31:00,133.12,133.125,133.115,133.12,10000000.0
2008-12-26 20:32:00,133.115,133.115,133.11,133.115,25200000.0
2008-12-26 20:33:00,133.125,133.125,133.115,133.12,13400000.0
2008-12-26 20:34:00,133.115,133.115,133.1,133.1,31400000.0
2008-12-26 20:35:00,133.1,133.13,133.1,133.13,48400000.0
2008-12-26 20:36:00,133.115,133.165,133.105,133.165,37400000.0
2008-12-26 20:37:00,133.17,133.185,133.165,133.175,14400000.0
2008-12-26 20:38:00,133.14,133.155,133.14,133.15,10600000.0
2008-12-26 20:39:00,133.15,133.15,133.15,133.15,20800000.0
2008-12-26 20:40:00,133.071,133.116,133.071,133.108,15400000.0
2008-12-26 20:41:00,133.15,133.15,133.15,133.15,8000000.0
2008-12-26 20:42:00,133.15,133.15,133.15,133.15,27200000.0
2008-12-26 20:43:00,133.15,133.155,133.15,133.15,35200000.0
2008-12-26 20:44:00,133.15,133.165,133.15,133.15,36800000.0
2008-12-26 20:45:00,133.15,133.15,133.15,133.15,9600000.0
2008-12-26 20:46:00,133.15,133.22,133.145,133.22,89600000.0
2008-12-26 20:47:00,133.225,133.28,133.225,133.28,38200000.0
2008-12-26 20:48:00,133.24,133.305,133.235,133.26,54400000.0
2008-12-26 20:49:00,133.265,133.265,133.255,133.265,46400000.0
2008-12-26 20:50:00,133.275,133.285,133.265,133.285,27200000.0
2008-12-26 20:51:00,133.29,133.3,133.28,133.29,25600000.0
2008-12-26 20:52:00,133.295,133.295,133.275,133.285,17600000.0
2008-12-26 20:53:00,133.295,133.31,133.295,133.31,32000000.0
2008-12-26 20:54:00,133.305,133.305,133.295,133.305,24000000.0
2008-12-26 20:55:00,133.3,133.315,133.3,133.315,43200000.0
2008-12-26 20:56:00,133.335,133.375,133.335,133.365,140600000.0
2008-12-26 20:57:00,133.355,133.355,133.315,133.325,72000000.0
2008-12-26 20:58:00,133.325,133.335,133.32,133.325,32000000.0
2008-12-26 20:59:00,133.3,133.32,133.3,133.31,17000000.0
2008-12-26 21:00:00,133.3,133.325,133.3,133.315,19200000.0
2008-12-26 21:01:00,133.315,133.315,133.305,133.31,6400000.0
2008-12-26 21:02:00,133.31,133.315,133.295,133.3,22400000.0
2008-12-26 21:03:00,133.3,133.3,133.23,133.23,24000000.0
2008-12-26 21:04:00,133.215,133.22,133.215,133.22,16000000.0
2008-12-26 21:05:00,133.22,133.22,133.22,133.22,8000000.0
2008-12-26 21:06:00,133.22,133.22,133.22,133.22,1600000.0
2008-12-26 21:07:00,133.22,133.23,133.22,133.22,50200000.0
2008-12-26 21:08:00,133.22,133.22,133.22,133.22,4800000.0
2008-12-26 21:09:00,133.22,133.22,133.22,133.22,17600000.0
2008-12-26 21:10:00,133.22,133.22,133.22,133.22,28800000.0
2008-12-26 21:11:00,133.22,133.22,133.22,133.22,11200000.0
2008-12-26 21:12:00,133.22,133.22,133.135,133.15,12800000.0
2008-12-26 21:13:00,133.15,133.15,133.135,133.145,16000000.0
2008-12-26 21:14:00,133.145,133.15,133.11,133.11,27200000.0
2008-12-26 21:15:00,133.11,133.115,133.1,133.11,16000000.0
2008-12-26 21:16:00,133.105,133.17,133.105,133.17,17600000.0
2008-12-26 21:17:00,133.095,133.105,133.095,133.105,6400000.0
2008-12-26 21:18:00,133.065,133.08,133.065,133.08,9600000.0
2008-12-26 21:19:00,133.055,133.08,133.055,133.075,20800000.0
2008-12-26 21:20:00,133.07,133.09,133.07,133.085,17600000.0
2008-12-26 21:21:00,133.1,133.1,133.085,133.085,4800000.0
2008-12-26 21:22:00,133.09,133.135,133.09,133.135,38400000.0
2008-12-26 21:23:00,133.12,133.13,133.12,133.13,6400000.0
2008-12-26 21:24:00,133.125,133.15,133.105,133.125,48800000.0
2008-12-26 21:25:00,133.125,133.14,133.12,133.12,20800000.0
2008-12-26 21:26:00,133.12,133.14,133.12,133.14,26600000.0
2008-12-26 21:27:00,133.145,133.26,133.145,133.26,53200000.0
2008-12-26 21:28:00,133.26,133.26,133.24,133.245,19200000.0
2008-12-26 21:29:00,133.235,133.245,133.235,133.245,4800000.0
2008-12-26 21:30:00,133.2,133.206,133.194,133.197,36800000.0
2008-12-26 21:31:00,133.22,133.245,133.21,133.225,11200000.0
2008-12-26 21:32:00,133.225,133.225,133.225,133.225,3200000.0
2008-12-26 21:33:00,133.225,133.225,133.19,133.205,28800000.0
2008-12-26 21:34:00,133.205,133.205,133.205,133.205,8000000.0
2008-12-26 21:35:00,133.19,133.19,133.19,133.19,4800000.0
2008-12-26 21:36:00,133.195,133.205,133.195,133.205,14400000.0
2008-12-26 21:37:00,133.205,133.205,133.13,133.175,37200000.0
2008-12-26 21:38:00,133.165,133.19,133.15,133.19,51200000.0
2008-12-26 21:39:00,133.2,133.2,133.16,133.175,22400000.0
2008-12-26 21:40:00,133.16,133.185,133.16,133.16,16000000.0
2008-12-26 21:41:00,133.195,133.2,133.16,133.16,17600000.0
2008-12-26 21:42:00,133.119,133.134,133.113,133.113,11200000.0
2008-12-26 21:43:00,133.16,133.2,133.16,133.17,52800000.0
2008-12-26 21:44:00,133.17,133.17,133.17,133.17,3200000.0
2008-12-26 21:45:00,133.17,133.17,133.17,133.17,20800000.0
2008-12-26 21:46:00,133.17,133.17,133.17,133.17,14400000.0
2008-12-26 21:47:00,133.17,133.17,133.17,133.17,17600000.0
2008-12-26 21:48:00,133.17,133.17,133.17,133.17,12800000.0
2008-12-26 21:49:00,133.17,133.17,133.135,133.14,73600000.0
2008-12-26 21:50:00,133.14,133.175,133.135,133.16,32000000.0
2008-12-26 21:51:00,133.17,133.18,133.15,133.165,40000000.0
2008-12-26 21:52:00,133.165,133.175,133.165,133.175,14400000.0
2008-12-26 21:53:00,133.18,133.195,133.17,133.17,14400000.0
2008-12-26 21:54:00,133.17,133.17,133.15,133.165,70400000.0
2008-12-26 21:55:00,133.175,133.175,133.16,133.17,32000000.0
2008-12-26 21:56:00,133.165,133.2,132.95,132.995,136000000.0
2008-12-26 21:57:00,132.995,133.02,132.845,132.985,219200000.0
2008-12-26 21:58:00,132.985,133.025,132.92,132.995,106200000.0
2008-12-26 21:59:00,132.98,132.99,132.86,132.87,152600000.0
2008-12-26 22:00:00,132.87,133.005,132.785,132.945,192600000.0
2008-12-26 22:01:00,132.945,132.97,132.88,132.935,70000000.0
2008-12-26 22:02:00,132.96,132.96,132.9,132.905,54200000.0
2008-12-26 22:03:00,132.87,132.89,132.83,132.86,87000000.0
2008-12-26 22:04:00,132.855,132.875,132.855,132.87,14400000.0
2008-12-26 22:05:00,132.875,132.88,132.82,132.835,33000000.0
2008-12-26 22:06:00,132.82,132.875,132.82,132.85,57000000.0
2008-12-26 22:07:00,132.85,132.915,132.85,132.9,69000000.0
2008-12-26 22:08:00,132.86,132.92,132.855,132.87,76400000.0
2008-12-26 22:09:00,132.87,132.87,132.86,132.86,17000000.0
2008-12-26 22:10:00,132.86,132.86,132.86,132.86,11200000.0
2008-12-26 22:11:00,132.795,132.81,132.785,132.8,38800000.0
2008-12-26 22:12:00,132.8,132.85,132.8,132.85,64000000.0
2008-12-26 22:13:00,132.855,132.885,132.805,132.885,51800000.0
2008-12-26 22:14:00,132.88,132.88,132.79,132.81,59600000.0
2008-12-26 22:15:00,132.81,132.88,132.79,132.83,44600000.0
2008-12-26 22:16:00,132.835,132.84,132.83,132.83,4800000.0
2008-12-26 22:17:00,132.79,132.84,132.79,132.82,23600000.0
2008-12-26 22:18:00,132.82,132.855,132.82,132.855,3400000.0
2008-12-26 22:19:00,132.875,132.875,132.86,132.86,3400000.0
2008-12-26 22:20:00,132.86,132.89,132.78,132.89,27000000.0
2008-12-26 22:21:00,132.89,132.89,132.77,132.875,119000000.0
2008-12-26 22:22:00,132.875,132.875,132.77,132.815,18800000.0
2008-12-26 22:23:00,132.77,132.815,132.77,132.815,10600000.0
2008-12-26 22:24:00,132.815,132.93,132.76,132.93,112400000.0
2008-12-26 22:25:00,132.935,133.065,132.835,133.03,82600000.0
2008-12-26 22:26:00,133.025,133.04,132.995,133.005,62400000.0
2008-12-26 22:27:00,133.005,133.11,132.975,133.11,108800000.0
2008-12-26 22:28:00,133.05,133.12,133.035,133.09,78000000.0
2008-12-26 22:29:00,133.09,133.09,133.03,133.08,19200000.0
2008-12-26 22:30:00,133.09,133.105,133.045,133.055,14400000.0
2008-12-26 22:31:00,133.05,133.09,133.045,133.09,43200000.0
2008-12-26 22:32:00,133.09,133.09,133.065,133.08,48000000.0
2008-12-26 22:33:00,133.095,133.1,133.095,133.1,6400000.0
2008-12-26 22:34:00,133.1,133.1,133.09,133.1,6400000.0
2008-12-26 22:35:00,133.1,133.115,133.1,133.11,35200000.0
2008-12-26 22:36:00,133.055,133.095,133.045,133.06,46600000.0
2008-12-26 22:37:00,133.07,133.075,133.06,133.07,19200000.0
2008-12-26 22:38:00,133.07,133.07,133.055,133.055,20800000.0
2008-12-26 22:39:00,133.03,133.03,133.03,133.03,24000000.0
2008-12-26 22:40:00,133.03,133.03,132.985,132.985,35200000.0
2008-12-26 22:41:00,132.995,132.995,132.845,132.875,27200000.0
2008-12-26 22:42:00,132.875,132.875,132.82,132.85,89600000.0
2008-12-26 22:43:00,132.85,132.85,132.825,132.83,51200000.0
2008-12-26 22:44:00,132.83,132.84,132.83,132.83,147200000.0
2008-12-26 22:45:00,132.83,132.88,132.83,132.88,49600000.0
2008-12-26 22:46:00,132.875,132.875,132.81,132.81,89000000.0
2008-12-26 22:47:00,132.815,132.815,132.77,132.775,52800000.0
2008-12-26 22:48:00,132.78,132.795,132.78,132.78,25600000.0
2008-12-26 22:49:00,132.785,132.785,132.755,132.76,25600000.0
2008-12-26 22:50:00,132.76,132.775,132.745,132.775,20800000.0
2008-12-26 22:51:00,132.78,132.79,132.71,132.78,44200000.0
2008-12-26 22:52:00,132.78,132.78,132.745,132.765,20200000.0
2008-12-26 22:53:00,132.76,132.765,132.74,132.74,41600000.0
2008-12-26 22:54:00,132.74,132.755,132.74,132.74,32200000.0
2008-12-26 22:55:00,132.735,132.78,132.735,132.78,37200000.0
2008-12-26 22:56:00,132.785,132.79,132.755,132.76,55000000.0
2008-12-26 22:57:00,132.76,132.84,132.755,132.82,44800000.0
2008-12-26 22:58:00,132.83,132.83,132.78,132.795,9600000.0
2008-12-26 22:59:00,132.78,132.85,132.78,132.835,48000000.0
2008-12-26 23:00:00,132.81,132.835,132.795,132.82,28800000.0
2008-12-26 23:01:00,132.83,132.84,132.83,132.84,8000000.0
2008-12-26 23:02:00,132.84,132.84,132.84,132.84,3200000.0
2008-12-26 23:03:00,132.84,132.85,132.82,132.82,35600000.0
2008-12-26 23:04:00,132.815,132.835,132.77,132.785,42400000.0
2008-12-26 23:05:00,132.795,132.815,132.77,132.78,67200000.0
2008-12-26 23:06:00,132.78,132.79,132.76,132.775,19200000.0
2008-12-26 23:07:00,132.775,132.785,132.775,132.775,8000000.0
2008-12-26 23:08:00,132.775,132.775,132.775,132.775,8000000.0
2008-12-26 23:09:00,132.775,132.775,132.775,132.775,8000000.0
2008-12-26 23:10:00,132.775,132.78,132.775,132.78,16000000.0
2008-12-26 23:11:00,132.79,132.79,132.79,132.79,3200000.0
2008-12-26 23:12:00,132.79,132.79,132.775,132.785,19200000.0
2008-12-26 23:13:00,132.785,132.8,132.775,132.79,8000000.0
2008-12-26 23:14:00,132.79,132.795,132.79,132.795,3200000.0
2008-12-26 23:15:00,132.795,132.81,132.795,132.805,16000000.0
2008-12-26 23:16:00,132.81,132.84,132.81,132.84,8000000.0
2008-12-26 23:17:00,132.845,132.87,132.815,132.855,9600000.0
2008-12-26 23:18:00,132.86,132.86,132.78,132.81,38400000.0
2008-12-26 23:19:00,132.795,132.795,132.77,132.77,33600000.0
2008-12-26 23:20:00,132.77,132.77,132.77,132.77,28800000.0
2008-12-26 23:21:00,132.775,132.775,132.77,132.77,6400000.0
2008-12-26 23:22:00,132.77,132.77,132.77,132.77,12800000.0
2008-12-26 23:23:00,132.77,132.77,132.77,132.77,17600000.0
2008-12-26 23:24:00,132.77,132.77,132.625,132.645,36800000.0
2008-12-26 23:25:00,132.65,132.65,132.595,132.61,52800000.0
2008-12-26 23:26:00,132.61,132.61,132.61,132.61,121600000.0
2008-12-26 23:27:00,132.61,132.61,132.455,132.495,59200000.0
2008-12-26 23:28:00,132.505,132.53,132.485,132.525,28800000.0
2008-12-26 23:29:00,132.485,132.53,132.485,132.5,57800000.0
2008-12-26 23:30:00,132.5,132.5,132.5,132.5,67200000.0
2008-12-26 23:31:00,132.53,132.53,132.5,132.5,9600000.0
2008-12-26 23:32:00,132.505,132.505,132.5,132.5,25200000.0
2008-12-26 23:33:00,132.505,132.52,132.505,132.52,2600000.0
2008-12-26 23:34:00,132.545,132.55,132.545,132.55,3200000.0
2008-12-26 23:35:00,132.56,132.56,132.52,132.54,9600000.0
2008-12-26 23:36:00,132.55,132.555,132.505,132.525,11200000.0
2008-12-26 23:37:00,132.515,132.545,132.5,132.51,20800000.0
2008-12-26 23:38:00,132.51,132.51,132.295,132.4,35600000.0
2008-12-26 23:39:00,132.415,132.45,132.265,132.365,117600000.0
2008-12-26 23:40:00,132.395,132.425,132.335,132.335,60800000.0
2008-12-26 23:41:00,132.35,132.425,132.265,132.315,135200000.0
2008-12-26 23:42:00,132.29,132.375,132.2,132.32,70400000.0
2008-12-26 23:43:00,132.265,132.3,132.265,132.295,48000000.0
2008-12-26 23:44:00,132.295,132.385,132.27,132.385,117200000.0
2008-12-26 23:45:00,132.395,132.395,132.37,132.37,33600000.0
2008-12-26 23:46:00,132.37,132.525,132.37,132.52,70200000.0
2008-12-26 23:47:00,132.535,132.535,132.525,132.525,5200000.0
2008-12-26 23:48:00,132.51,132.74,132.45,132.57,61600000.0
2008-12-26 23:49:00,132.885,132.9,132.53,132.605,96400000.0
2008-12-26 23:50:00,132.655,132.68,132.575,132.575,87800000.0
2008-12-26 23:51:00,132.575,132.78,132.575,132.72,57000000.0
2008-12-26 23:52:00,132.615,132.735,132.5,132.68,57400000.0
2008-12-26 23:53:00,132.717,132.744,132.694,132.729,38400000.0
2008-12-26 23:54:00,132.6,132.695,132.6,132.655,30400000.0
2008-12-26 23:55:00,132.683,132.683,132.549,132.592,16000000.0
2008-12-26 23:56:00,132.618,132.668,132.542,132.668,70200000.0
2008-12-26 23:57:00,132.67,132.67,132.515,132.53,17600000.0
2008-12-26 23:58:00,132.53,132.53,132.53,132.53,20800000.0
2008-12-26 23:59:00,132.53,132.53,132.15,132.2,75200000.0
2008-12-29 00:00:00,132.934,132.934,132.85,132.902,109600000.0
2008-12-29 00:01:00,132.909,132.918,132.899,132.908,27200000.0
2008-12-29 00:02:00,132.91,132.91,132.91,132.91,1600000.0
2008-12-29 00:03:00,132.923,132.95,132.915,132.942,20800000.0
2008-12-29 00:04:00,132.92,132.93,132.92,132.93,3200000.0
2008-12-29 00:05:00,132.935,132.95,132.845,132.845,27200000.0
2008-12-29 00:06:00,132.85,132.865,132.85,132.865,8000000.0
2008-12-29 00:07:00,132.855,132.855,132.855,132.855,1600000.0
2008-12-29 00:08:00,132.9,132.9,132.9,132.9,1600000.0
2008-12-29 00:09:00,132.86,132.9,132.86,132.9,3200000.0
2008-12-29 00:10:00,132.915,132.925,132.91,132.925,6400000.0
2008-12-29 00:11:00,132.89,132.9,132.89,132.9,4800000.0
2008-12-29 00:12:00,132.9,132.935,132.9,132.915,20800000.0
2008-12-29 00:13:00,132.845,132.875,132.845,132.86,19200000.0
2008-12-29 00:14:00,132.86,132.89,132.86,132.86,27200000.0
2008-12-29 00:15:00,132.875,132.89,132.85,132.86,36400000.0
2008-12-29 00:16:00,132.86,132.86,132.86,132.86,12800000.0
2008-12-29 00:17:00,132.86,132.86,132.86,132.86,6400000.0
2008-12-29 00:18:00,132.809,132.83,132.793,132.83,24000000.0
2008-12-29 00:19:00,132.86,132.86,132.86,132.86,8000000.0
2008-12-29 00:20:00,132.86,132.86,132.86,132.86,19200000.0
2008-12-29 00:21:00,132.86,132.86,132.86,132.86,8000000.0
2008-12-29 00:22:00,132.735,132.755,132.705,132.74,18000000.0
2008-12-29 00:23:00,132.755,132.775,132.755,132.775,2600000.0
2008-12-29 00:24:00,132.785,132.785,132.785,132.785,1600000.0
2008-12-29 00:25:00,132.77,132.785,132.77,132.785,4000000.0
2008-12-29 00:26:00,132.75,132.785,132.75,132.785,4200000.0
2008-12-29 00:27:00,132.795,132.795,132.77,132.775,6200000.0
2008-12-29 00:28:00,132.785,132.825,132.785,132.79,5600000.0
2008-12-29 00:29:00,132.785,132.79,132.785,132.79,3400000.0
2008-12-29 00:30:00,132.785,132.79,132.785,132.79,3400000.0
2008-12-29 00:31:00,132.805,132.805,132.77,132.77,6400000.0
2008-12-29 00:32:00,132.755,132.805,132.72,132.745,38000000.0
2008-12-29 00:33:00,132.735,132.765,132.735,132.765,22400000.0
2008-12-29 00:34:00,132.8,132.82,132.735,132.76,21800000.0
2008-12-29 00:35:00,132.765,132.765,132.76,132.76,7200000.0
2008-12-29 00:36:00,132.743,132.77,132.732,132.767,14400000.0
2008-12-29 00:37:00,132.76,132.78,132.75,132.75,8000000.0
2008-12-29 00:38:00,132.78,132.83,132.76,132.81,24400000.0
2008-12-29 00:39:00,132.78,132.835,132.78,132.835,24200000.0
2008-12-29 00:40:00,132.835,132.835,132.77,132.78,19400000.0
2008-12-29 00:41:00,132.806,132.863,132.794,132.83,36800000.0
2008-12-29 00:42:00,132.785,132.795,132.775,132.78,17200000.0
2008-12-29 00:43:00,132.785,132.785,132.78,132.78,5600000.0
2008-12-29 00:44:00,132.785,132.825,132.77,132.82,27200000.0
2008-12-29 00:45:00,132.765,132.82,132.765,132.81,24000000.0
2008-12-29 00:46:00,132.77,132.78,132.77,132.78,11200000.0
2008-12-29 00:47:00,132.795,132.795,132.78,132.79,22400000.0
2008-12-29 00:48:00,132.8,132.815,132.78,132.8,20400000.0
2008-12-29 00:49:00,132.79,132.795,132.79,132.795,4400000.0
2008-12-29 00:50:00,132.803,132.81,132.798,132.798,19200000.0
2008-12-29 00:51:00,132.795,132.82,132.795,132.82,7800000.0
2008-12-29 00:52:00,132.825,132.83,132.795,132.83,9800000.0
2008-12-29 00:53:00,132.845,132.845,132.765,132.78,20200000.0
2008-12-29 00:54:00,132.795,132.82,132.795,132.82,8000000.0
2008-12-29 00:55:00,132.815,132.815,132.8,132.815,6400000.0
2008-12-29 00:56:00,132.82,132.82,132.815,132.815,3200000.0
2008-12-29 00:57:00,132.81,132.81,132.795,132.795,4800000.0
2008-12-29 00:58:00,132.8,132.81,132.8,132.81,4800000.0
2008-12-29 00:59:00,132.767,132.803,132.767,132.777,11200000.0
2008-12-29 01:00:00,132.77,132.785,132.77,132.78,4800000.0
2008-12-29 01:01:00,132.771,132.825,132.767,132.767,18800000.0
2008-12-29 01:02:00,132.795,132.795,132.78,132.78,6400000.0
2008-12-29 01:03:00,132.78,132.78,132.78,132.78,8000000.0
2008-12-29 01:04:00,132.785,132.822,132.764,132.82,9600000.0
2008-12-29 01:05:00,132.81,132.87,132.775,132.86,27200000.0
2008-12-29 01:06:00,132.792,132.915,132.792,132.915,22400000.0
2008-12-29 01:07:00,132.92,132.925,132.77,132.79,84600000.0
2008-12-29 01:08:00,132.805,132.875,132.78,132.875,29800000.0
2008-12-29 01:09:00,132.865,132.875,132.77,132.83,128800000.0
2008-12-29 01:10:00,132.85,132.85,132.735,132.805,59000000.0
2008-12-29 01:11:00,132.8,132.845,132.8,132.835,53000000.0
2008-12-29 01:12:00,132.83,132.855,132.83,132.855,41600000.0
2008-12-29 01:13:00,132.855,132.855,132.725,132.805,50800000.0
2008-12-29 01:14:00,132.805,132.805,132.73,132.73,55000000.0
2008-12-29 01:15:00,132.73,132.755,132.73,132.73,49600000.0
2008-12-29 01:16:00,132.73,132.73,132.73,132.73,3200000.0
2008-12-29 01:17:00,132.73,132.79,132.72,132.76,110000000.0
2008-12-29 01:18:00,132.76,132.79,132.745,132.79,47400000.0
2008-12-29 01:19:00,132.78,132.825,132.775,132.805,40200000.0
2008-12-29 01:20:00,132.8,132.84,132.75,132.765,116200000.0
2008-12-29 01:21:00,132.765,132.765,132.75,132.75,42200000.0
2008-12-29 01:22:00,132.765,132.765,132.765,132.765,8600000.0
2008-12-29 01:23:00,132.765,132.795,132.755,132.775,80600000.0
2008-12-29 01:24:00,132.78,132.78,132.765,132.765,12800000.0
2008-12-29 01:25:00,132.765,132.765,132.765,132.765,4800000.0
2008-12-29 01:26:00,132.765,132.765,132.765,132.765,11200000.0
2008-12-29 01:27:00,132.78,132.795,132.78,132.795,36000000.0
2008-12-29 01:28:00,132.785,132.8,132.785,132.8,18400000.0
2008-12-29 01:29:00,132.805,132.805,132.79,132.795,26400000.0
2008-12-29 01:30:00,132.795,132.81,132.795,132.81,12800000.0
2008-12-29 01:31:00,132.81,132.81,132.805,132.81,39200000.0
2008-12-29 01:32:00,132.81,132.835,132.785,132.835,50400000.0
2008-12-29 01:33:00,132.835,132.86,132.82,132.82,99200000.0
2008-12-29 01:34:00,132.82,132.82,132.82,132.82,3200000.0
2008-12-29 01:35:00,132.82,132.86,132.815,132.85,38800000.0
2008-12-29 01:36:00,132.85,132.875,132.85,132.865,32000000.0
2008-12-29 01:37:00,132.87,132.91,132.865,132.905,57600000.0
2008-12-29 01:38:00,132.905,132.93,132.905,132.93,20800000.0
2008-12-29 01:39:00,132.935,133.005,132.91,133.0,57600000.0
2008-12-29 01:40:00,133.0,133.01,132.985,132.995,107200000.0
2008-12-29 01:41:00,132.995,133.0,132.875,132.89,93600000.0
2008-12-29 01:42:00,132.905,132.915,132.89,132.895,78400000.0
2008-12-29 01:43:00,132.895,132.895,132.89,132.89,67200000.0
2008-12-29 01:44:00,132.89,132.905,132.89,132.89,70400000.0
2008-12-29 01:45:00,132.89,132.89,132.89,132.89,56000000.0
2008-12-29 01:46:00,132.89,132.89,132.79,132.8,96800000.0
2008-12-29 01:47:00,132.8,132.8,132.8,132.8,32000000.0
2008-12-29 01:48:00,132.8,132.825,132.8,132.815,76800000.0
2008-12-29 01:49:00,132.8,132.815,132.8,132.81,27200000.0
2008-12-29 01:50:00,132.805,132.86,132.805,132.84,48000000.0
2008-12-29 01:51:00,132.84,132.84,132.805,132.825,23600000.0
2008-12-29 01:52:00,132.83,132.83,132.825,132.825,4800000.0
2008-12-29 01:53:00,132.84,132.86,132.835,132.835,12200000.0
2008-12-29 01:54:00,132.78,132.799,132.774,132.781,14400000.0
2008-12-29 01:55:00,132.845,132.845,132.845,132.845,11200000.0
2008-12-29 01:56:00,132.85,132.86,132.835,132.845,28800000.0
2008-12-29 01:57:00,132.845,132.85,132.775,132.8,52200000.0
2008-12-29 01:58:00,132.805,132.805,132.805,132.805,1600000.0
2008-12-29 01:59:00,132.795,132.8,132.795,132.795,12000000.0
2008-12-29 02:00:00,132.805,132.81,132.805,132.805,6400000.0
2008-12-29 02:01:00,132.805,132.825,132.8,132.825,7200000.0
2008-12-29 02:02:00,132.825,132.88,132.825,132.88,56000000.0
2008-12-29 02:03:00,132.885,132.915,132.875,132.915,27200000.0
2008-12-29 02:04:00,132.905,132.91,132.895,132.895,17600000.0
2008-12-29 02:05:00,132.905,132.915,132.895,132.91,26600000.0
2008-12-29 02:06:00,132.9,132.9,132.88,132.89,12800000.0
2008-12-29 02:07:00,132.9,132.905,132.9,132.905,3200000.0
2008-12-29 02:08:00,132.915,132.935,132.915,132.92,8000000.0
2008-12-29 02:09:00,132.915,132.925,132.91,132.915,14400000.0
2008-12-29 02:10:00,132.925,132.94,132.915,132.935,18600000.0
2008-12-29 02:11:00,132.945,133.0,132.935,133.0,49600000.0
2008-12-29 02:12:00,133.0,133.0,132.955,132.955,11200000.0
2008-12-29 02:13:00,132.97,132.975,132.955,132.97,19200000.0
2008-12-29 02:14:00,132.965,132.965,132.955,132.955,3200000.0
2008-12-29 02:15:00,132.96,132.96,132.935,132.935,12800000.0
2008-12-29 02:16:00,132.935,132.935,132.92,132.92,25600000.0
2008-12-29 02:17:00,132.92,132.935,132.92,132.935,35200000.0
2008-12-29 02:18:00,132.935,132.95,132.925,132.935,44200000.0
2008-12-29 02:19:00,132.925,133.1,132.925,133.1,41200000.0
2008-12-29 02:20:00,133.075,133.075,132.965,133.02,81000000.0
2008-12-29 02:21:00,133.035,133.06,133.02,133.035,44600000.0
2008-12-29 02:22:00,133.03,133.06,132.965,133.045,77000000.0
2008-12-29 02:23:00,133.035,133.035,132.89,133.03,40000000.0
2008-12-29 02:24:00,133.025,133.035,132.985,133.01,55400000.0
2008-12-29 02:25:00,133.0,133.04,132.995,133.03,59800000.0
2008-12-29 02:26:00,133.035,133.035,132.975,132.98,94400000.0
2008-12-29 02:27:00,132.975,133.075,132.975,133.06,96200000.0
2008-12-29 02:28:00,133.065,133.24,133.06,133.18,78000000.0
2008-12-29 02:29:00,133.19,133.245,133.19,133.245,29800000.0
2008-12-29 02:30:00,133.24,133.24,133.16,133.18,59400000.0
2008-12-29 02:31:00,133.18,133.18,133.135,133.135,56800000.0
2008-12-29 02:32:00,133.14,133.15,133.08,133.135,111800000.0
2008-12-29 02:33:00,133.145,133.17,133.11,133.14,79400000.0
2008-12-29 02:34:00,133.16,133.16,133.08,133.12,66400000.0
2008-12-29 02:35:00,133.135,133.16,133.135,133.14,27200000.0
2008-12-29 02:36:00,133.135,133.135,133.07,133.075,84000000.0
2008-12-29 02:37:00,133.07,133.14,133.03,133.03,96400000.0
2008-12-29 02:38:00,133.055,133.06,133.0,133.035,137200000.0
2008-12-29 02:39:00,133.04,133.05,133.015,133.02,20800000.0
2008-12-29 02:40:00,133.025,133.1,133.025,133.1,65200000.0
2008-12-29 02:41:00,133.11,133.125,133.055,133.095,64000000.0
2008-12-29 02:42:00,133.09,133.13,133.055,133.07,31400000.0
2008-12-29 02:43:00,133.07,133.085,133.065,133.085,19400000.0
2008-12-29 02:44:00,133.095,133.095,133.08,133.08,49000000.0
2008-12-29 02:45:00,133.085,133.115,133.075,133.115,74400000.0
2008-12-29 02:46:00,133.12,133.145,133.115,133.12,74400000.0
2008-12-29 02:47:00,133.115,133.13,133.1,133.11,63000000.0
2008-12-29 02:48:00,133.115,133.16,133.115,133.125,72000000.0
2008-12-29 02:49:00,133.145,133.155,133.09,133.095,90000000.0
2008-12-29 02:50:00,133.11,133.12,133.065,133.085,68400000.0
2008-12-29 02:51:00,133.08,133.16,133.07,133.16,47600000.0
2008-12-29 02:52:00,133.155,133.215,133.115,133.21,89200000.0
2008-12-29 02:53:00,133.205,133.235,133.175,133.215,77200000.0
2008-12-29 02:54:00,133.23,133.34,133.205,133.34,129600000.0
2008-12-29 02:55:00,133.275,133.35,133.17,133.19,84400000.0
2008-12-29 02:56:00,133.2,133.25,133.175,133.24,97400000.0
2008-12-29 02:57:00,133.24,133.25,133.17,133.195,111600000.0
2008-12-29 02:58:00,133.2,133.245,133.175,133.245,84600000.0
2008-12-29 02:59:00,133.245,133.295,133.22,133.275,130600000.0
2008-12-29 03:00:00,133.28,133.32,133.185,133.21,167000000.0
2008-12-29 03:01:00,133.205,133.31,133.19,133.28,101400000.0
2008-12-29 03:02:00,133.28,133.285,133.195,133.25,67200000.0
2008-12-29 03:03:00,133.25,133.25,133.18,133.18,14800000.0
2008-12-29 03:04:00,133.2,133.28,133.2,133.275,49800000.0
2008-12-29 03:05:00,133.25,133.325,133.25,133.285,67600000.0
2008-12-29 03:06:00,133.285,133.305,133.275,133.3,91000000.0
2008-12-29 03:07:00,133.3,133.315,133.265,133.315,100000000.0
2008-12-29 03:08:00,133.315,133.33,133.265,133.32,144600000.0
2008-12-29 03:09:00,133.32,133.43,133.31,133.43,61000000.0
2008-12-29 03:10:00,133.43,133.43,133.4,133.4,42000000.0
2008-12-29 03:11:00,133.4,133.43,133.39,133.425,62400000.0
2008-12-29 03:12:00,133.41,133.44,133.41,133.44,55600000.0
2008-12-29 03:13:00,133.44,133.44,133.42,133.42,15000000.0
2008-12-29 03:14:00,133.42,133.42,133.42,133.42,21000000.0
2008-12-29 03:15:00,133.42,133.425,133.42,133.42,48800000.0
2008-12-29 03:16:00,133.42,133.42,133.42,133.42,12000000.0
2008-12-29 03:17:00,133.42,133.42,133.42,133.42,25000000.0
2008-12-29 03:18:00,133.42,133.42,133.335,133.365,27000000.0
2008-12-29 03:19:00,133.37,133.37,133.285,133.3,29000000.0
2008-12-29 03:20:00,133.3,133.33,133.3,133.305,31600000.0
2008-12-29 03:21:00,133.31,133.31,133.285,133.295,37000000.0
2008-12-29 03:22:00,133.29,133.31,133.29,133.31,22600000.0
2008-12-29 03:23:00,133.325,133.33,133.165,133.2,36000000.0
2008-12-29 03:24:00,133.2,133.24,133.2,133.24,20200000.0
2008-12-29 03:25:00,133.255,133.305,133.255,133.305,23400000.0
2008-12-29 03:26:00,133.32,133.33,133.32,133.33,2000000.0
2008-12-29 03:27:00,133.34,133.34,133.34,133.34,1000000.0
2008-12-29 03:28:00,133.265,133.325,133.265,133.325,29400000.0
2008-12-29 03:29:00,133.32,133.33,133.275,133.29,23000000.0
2008-12-29 03:30:00,133.29,133.32,133.29,133.32,25600000.0
2008-12-29 03:31:00,133.32,133.335,133.32,133.335,3200000.0
2008-12-29 03:32:00,133.315,133.38,133.315,133.38,16200000.0
2008-12-29 03:33:00,133.38,133.4,133.37,133.4,26400000.0
2008-12-29 03:34:00,133.4,133.4,133.36,133.37,38000000.0
2008-12-29 03:35:00,133.37,133.38,133.37,133.38,25000000.0
2008-12-29 03:36:00,133.38,133.38,133.38,133.38,12000000.0
2008-12-29 03:37:00,133.38,133.38,133.38,133.38,10000000.0
2008-12-29 03:38:00,133.38,133.38,133.38,133.38,7000000.0
2008-12-29 03:39:00,133.38,133.38,133.3,133.32,8200000.0
2008-12-29 03:40:00,133.32,133.36,133.32,133.36,26600000.0
2008-12-29 03:41:00,133.36,133.4,133.36,133.4,14200000.0
2008-12-29 03:42:00,133.4,133.43,133.37,133.43,51200000.0
2008-12-29 03:43:00,133.43,133.43,133.42,133.43,21000000.0
2008-12-29 03:44:00,133.43,133.43,133.42,133.42,11000000.0
2008-12-29 03:45:00,133.42,133.42,133.395,133.4,28600000.0
2008-12-29 03:46:00,133.4,133.42,133.4,133.42,24800000.0
2008-12-29 03:47:00,133.42,133.42,133.385,133.39,10000000.0
2008-12-29 03:48:00,133.39,133.41,133.39,133.4,7000000.0
2008-12-29 03:49:00,133.4,133.42,133.4,133.41,19000000.0
2008-12-29 03:50:00,133.41,133.42,133.395,133.41,10000000.0
2008-12-29 03:51:00,133.41,133.41,133.385,133.41,23000000.0
2008-12-29 03:52:00,133.41,133.41,133.4,133.4,8000000.0
2008-12-29 03:53:00,133.4,133.4,133.345,133.37,26400000.0
2008-12-29 03:54:00,133.37,133.39,133.37,133.39,15200000.0
2008-12-29 03:55:00,133.39,133.41,133.39,133.41,23000000.0
2008-12-29 03:56:00,133.42,133.445,133.405,133.445,55600000.0
2008-12-29 03:57:00,133.45,133.47,133.38,133.46,21100000.0
2008-12-29 03:58:00,133.46,133.46,133.415,133.45,19000000.0
2008-12-29 03:59:00,133.47,133.49,133.47,133.49,25000000.0
2008-12-29 04:00:00,133.49,133.5,133.49,133.5,19000000.0
2008-12-29 04:01:00,133.48,133.5,133.365,133.41,39000000.0
2008-12-29 04:02:00,133.41,133.43,133.41,133.43,18000000.0
2008-12-29 04:03:00,133.43,133.43,133.43,133.43,10000000.0
2008-12-29 04:04:00,133.43,133.43,133.43,133.43,1000000.0
2008-12-29 04:05:00,133.43,133.43,133.43,133.43,11000000.0
2008-12-29 04:06:00,133.45,133.48,133.45,133.48,18000000.0
2008-12-29 04:07:00,133.48,133.48,133.36,133.38,158400000.0
2008-12-29 04:08:00,133.38,133.38,133.38,133.38,240000000.0
2008-12-29 04:09:00,133.38,133.38,133.38,133.38,115200000.0
2008-12-29 04:10:00,133.38,133.38,133.38,133.38,115200000.0
2008-12-29 04:11:00,133.37,133.38,133.37,133.38,144000000.0
2008-12-29 04:12:00,133.38,133.38,133.295,133.355,289600000.0
2008-12-29 04:13:00,133.355,133.38,133.325,133.38,230400000.0
2008-12-29 04:14:00,133.38,133.38,133.25,133.265,187600000.0
2008-12-29 04:15:00,133.28,133.3,133.24,133.255,264000000.0
2008-12-29 04:16:00,133.25,133.265,133.25,133.25,220800000.0
2008-12-29 04:17:00,133.255,133.265,133.195,133.215,148800000.0
2008-12-29 04:18:00,133.21,133.22,133.205,133.21,32000000.0
2008-12-29 04:19:00,133.2,133.225,133.185,133.185,70400000.0
2008-12-29 04:20:00,133.195,133.195,133.13,133.155,92800000.0
2008-12-29 04:21:00,133.165,133.205,133.15,133.185,101000000.0
2008-12-29 04:22:00,133.19,133.205,133.18,133.2,51200000.0
2008-12-29 04:23:00,133.2,133.225,133.17,133.2,49800000.0
2008-12-29 04:24:00,133.205,133.205,133.135,133.155,64400000.0
2008-12-29 04:25:00,133.15,133.16,133.14,133.15,54800000.0
2008-12-29 04:26:00,133.165,133.175,133.155,133.155,51200000.0
2008-12-29 04:27:00,133.17,133.19,133.16,133.19,12800000.0
2008-12-29 04:28:00,133.165,133.18,133.155,133.165,33600000.0
2008-12-29 04:29:00,133.17,133.175,133.16,133.17,9600000.0
2008-12-29 04:30:00,133.175,133.195,133.165,133.195,60800000.0
2008-12-29 04:31:00,133.195,133.23,133.155,133.155,54400000.0
2008-12-29 04:32:00,133.15,133.16,133.125,133.14,44800000.0
2008-12-29 04:33:00,133.13,133.14,133.05,133.095,99200000.0
2008-12-29 04:34:00,133.095,133.105,133.06,133.095,69800000.0
2008-12-29 04:35:00,133.085,133.12,133.08,133.09,75800000.0
2008-12-29 04:36:00,133.085,133.15,133.085,133.1,59800000.0
2008-12-29 04:37:00,133.095,133.105,133.06,133.07,89000000.0
2008-12-29 04:38:00,133.065,133.08,133.055,133.055,58600000.0
2008-12-29 04:39:00,133.055,133.09,133.05,133.09,65600000.0
2008-12-29 04:40:00,133.095,133.125,133.075,133.09,127800000.0
2008-12-29 04:41:00,133.08,133.085,133.065,133.07,100800000.0
2008-12-29 04:42:00,133.08,133.115,133.035,133.05,138200000.0
2008-12-29 04:43:00,133.045,133.07,133.045,133.055,46400000.0
2008-12-29 04:44:00,133.05,133.055,133.02,133.05,78400000.0
2008-12-29 04:45:00,133.025,133.03,132.995,133.025,49200000.0
2008-12-29 04:46:00,133.015,133.04,133.01,133.01,32000000.0
2008-12-29 04:47:00,133.025,133.025,133.015,133.015,35200000.0
2008-12-29 04:48:00,133.03,133.03,133.0,133.0,40800000.0
2008-12-29 04:49:00,133.005,133.005,133.0,133.005,4800000.0
2008-12-29 04:50:00,133.005,133.005,132.995,132.995,24000000.0
2008-12-29 04:51:00,132.995,133.015,132.99,133.015,49600000.0
2008-12-29 04:52:00,133.02,133.065,133.01,133.065,25600000.0
2008-12-29 04:53:00,133.07,133.075,133.055,133.06,28800000.0
2008-12-29 04:54:00,133.065,133.095,133.06,133.085,33600000.0
2008-12-29 04:55:00,133.08,133.095,133.015,133.065,36800000.0
2008-12-29 04:56:00,133.065,133.105,133.06,133.08,44400000.0
2008-12-29 04:57:00,133.025,133.03,133.01,133.02,13000000.0
2008-12-29 04:58:00,133.021,133.029,132.983,132.989,56000000.0
2008-12-29 04:59:00,133.01,133.01,133.01,133.01,4800000.0
2008-12-29 05:00:00,133.01,133.06,133.01,133.06,41800000.0
2008-12-29 05:01:00,133.06,133.065,133.005,133.04,60800000.0
2008-12-29 05:02:00,132.995,133.025,132.995,133.01,8000000.0
2008-12-29 05:03:00,133.005,133.02,132.985,133.015,28400000.0
2008-12-29 05:04:00,133.015,133.025,133.015,133.025,6600000.0
2008-12-29 05:05:00,133.015,133.05,133.005,133.045,12800000.0
2008-12-29 05:06:00,133.045,133.06,133.04,133.04,33600000.0
2008-12-29 05:07:00,133.04,133.085,133.03,133.085,62400000.0
2008-12-29 05:08:00,133.085,133.085,133.04,133.045,17600000.0
2008-12-29 05:09:00,133.05,133.05,133.035,133.045,27200000.0
2008-12-29 05:10:00,133.045,133.06,133.04,133.05,54400000.0
2008-12-29 05:11:00,133.05,133.05,133.005,133.015,60800000.0
2008-12-29 05:12:00,133.015,133.02,133.01,133.015,83200000.0
2008-12-29 05:13:00,133.01,133.02,133.005,133.005,20800000.0
2008-12-29 05:14:00,133.005,133.025,133.005,133.01,49600000.0
2008-12-29 05:15:00,133.025,133.025,133.005,133.015,36800000.0
2008-12-29 05:16:00,133.015,133.03,133.005,133.02,40000000.0
2008-12-29 05:17:00,133.015,133.04,133.005,133.025,76800000.0
2008-12-29 05:18:00,133.02,133.025,132.96,132.995,128000000.0
2008-12-29 05:19:00,132.995,133.005,132.995,132.995,9600000.0
2008-12-29 05:20:00,132.945,132.962,132.907,132.936,160000000.0
2008-12-29 05:21:00,132.985,132.995,132.98,132.995,11200000.0
2008-12-29 05:22:00,132.985,132.985,132.97,132.97,27200000.0
2008-12-29 05:23:00,132.965,132.985,132.965,132.97,20800000.0
2008-12-29 05:24:00,132.98,132.99,132.96,132.99,49600000.0
2008-12-29 05:25:00,132.99,133.03,132.985,132.995,106400000.0
2008-12-29 05:26:00,132.99,133.0,132.96,132.98,72000000.0
2008-12-29 05:27:00,132.98,133.01,132.975,133.0,24000000.0
2008-12-29 05:28:00,133.0,133.015,132.935,132.945,113600000.0
2008-12-29 05:29:00,132.94,132.94,132.94,132.94,1600000.0
2008-12-29 05:30:00,132.945,132.945,132.925,132.945,20800000.0
2008-12-29 05:31:00,132.94,132.995,132.94,132.995,22400000.0
2008-12-29 05:32:00,133.0,133.01,132.995,133.0,8000000.0
2008-12-29 05:33:00,133.01,133.04,132.985,133.035,22400000.0
2008-12-29 05:34:00,133.035,133.035,132.93,132.93,17600000.0
2008-12-29 05:35:00,132.93,132.975,132.9,132.975,28800000.0
2008-12-29 05:36:00,132.98,132.985,132.975,132.98,27200000.0
2008-12-29 05:37:00,132.99,132.99,132.985,132.985,20800000.0
2008-12-29 05:38:00,132.995,132.995,132.995,132.995,1600000.0
2008-12-29 05:39:00,132.995,133.01,132.995,133.01,9600000.0
2008-12-29 05:40:00,133.005,133.01,133.0,133.01,9600000.0
2008-12-29 05:41:00,133.005,133.035,132.985,133.035,54600000.0
2008-12-29 05:42:00,133.035,133.06,133.035,133.06,74400000.0
2008-12-29 05:43:00,133.055,133.085,133.005,133.06,51200000.0
2008-12-29 05:44:00,133.075,133.1,133.075,133.1,35200000.0
2008-12-29 05:45:00,133.085,133.1,133.065,133.065,9600000.0
2008-12-29 05:46:00,133.055,133.065,133.055,133.055,4800000.0
2008-12-29 05:47:00,133.065,133.065,133.05,133.05,4800000.0
2008-12-29 05:48:00,133.055,133.09,133.045,133.08,52800000.0
2008-12-29 05:49:00,133.08,133.08,133.06,133.07,38400000.0
2008-12-29 05:50:00,133.065,133.09,133.065,133.09,30400000.0
2008-12-29 05:51:00,133.1,133.1,133.075,133.075,20800000.0
2008-12-29 05:52:00,133.07,133.11,133.07,133.11,34600000.0
2008-12-29 05:53:00,133.12,133.135,133.11,133.11,15400000.0
2008-12-29 05:54:00,133.125,133.13,133.125,133.13,3200000.0
2008-12-29 05:55:00,133.14,133.14,133.13,133.13,6400000.0
2008-12-29 05:56:00,133.12,133.165,133.105,133.145,33600000.0
2008-12-29 05:57:00,133.145,133.165,133.14,133.14,28800000.0
2008-12-29 05:58:00,133.14,133.145,133.1,133.115,36800000.0
2008-12-29 05:59:00,133.12,133.13,133.06,133.07,54400000.0
2008-12-29 06:00:00,133.07,133.075,133.07,133.075,32000000.0
2008-12-29 06:01:00,133.07,133.08,133.07,133.08,22400000.0
2008-12-29 06:02:00,133.08,133.095,133.075,133.08,33000000.0
2008-12-29 06:03:00,133.08,133.08,133.07,133.07,19200000.0
2008-12-29 06:04:00,133.07,133.07,133.07,133.07,72000000.0
2008-12-29 06:05:00,133.07,133.07,132.99,133.0,43200000.0
2008-12-29 06:06:00,133.0,133.0,132.985,132.985,16000000.0
2008-12-29 06:07:00,132.985,133.0,132.985,132.985,70400000.0
2008-12-29 06:08:00,132.985,133.015,132.985,133.0,56000000.0
2008-12-29 06:09:00,133.005,133.05,133.005,133.045,65600000.0
2008-12-29 06:10:00,133.035,133.055,133.035,133.055,25600000.0
2008-12-29 06:11:00,133.055,133.055,133.02,133.04,49600000.0
2008-12-29 06:12:00,133.055,133.055,133.005,133.02,80000000.0
2008-12-29 06:13:00,133.02,133.02,133.0,133.015,27200000.0
2008-12-29 06:14:00,133.015,133.015,133.015,133.015,12800000.0
2008-12-29 06:15:00,133.015,133.03,133.015,133.015,32000000.0
2008-12-29 06:16:00,133.015,133.03,133.015,133.03,8000000.0
2008-12-29 06:17:00,133.03,133.03,133.03,133.03,9600000.0
2008-12-29 06:18:00,133.015,133.04,133.01,133.035,24000000.0
2008-12-29 06:19:00,133.04,133.065,133.005,133.065,43200000.0
2008-12-29 06:20:00,133.055,133.07,133.04,133.07,25600000.0
2008-12-29 06:21:00,133.046,133.074,133.016,133.052,68800000.0
2008-12-29 06:22:00,133.065,133.08,133.065,133.08,4800000.0
2008-12-29 06:23:00,133.075,133.075,133.06,133.06,14400000.0
2008-12-29 06:24:00,133.06,133.06,133.02,133.045,25000000.0
2008-12-29 06:25:00,133.045,133.045,133.0,133.035,64800000.0
2008-12-29 06:26:00,133.058,133.058,133.013,133.019,88000000.0
2008-12-29 06:27:00,133.045,133.045,133.045,133.045,1600000.0
2008-12-29 06:28:00,133.045,133.045,133.045,133.045,1600000.0
2008-12-29 06:29:00,133.03,133.045,133.015,133.02,51800000.0
2008-12-29 06:30:00,133.03,133.03,133.015,133.025,36800000.0
2008-12-29 06:31:00,133.03,133.04,133.03,133.04,3200000.0
2008-12-29 06:32:00,133.045,133.045,133.01,133.035,16000000.0
2008-12-29 06:33:00,133.055,133.055,133.03,133.03,6400000.0
2008-12-29 06:34:00,133.03,133.03,133.005,133.005,27200000.0
2008-12-29 06:35:00,133.0,133.03,133.0,133.015,44800000.0
2008-12-29 06:36:00,133.01,133.01,132.99,132.99,48000000.0
2008-12-29 06:37:00,132.99,132.99,132.99,132.99,46400000.0
2008-12-29 06:38:00,132.99,132.99,132.905,132.905,33600000.0
2008-12-29 06:39:00,132.92,132.92,132.9,132.9,12800000.0
2008-12-29 06:40:00,132.91,132.91,132.91,132.91,9600000.0
2008-12-29 06:41:00,132.92,132.94,132.795,132.805,163400000.0
2008-12-29 06:42:00,132.805,132.805,132.73,132.76,96000000.0
2008-12-29 06:43:00,132.74,132.84,132.74,132.825,44800000.0
2008-12-29 06:44:00,132.825,132.84,132.81,132.825,48000000.0
2008-12-29 06:45:00,132.835,132.84,132.795,132.795,32800000.0
2008-12-29 06:46:00,132.76,132.83,132.72,132.76,56000000.0
2008-12-29 06:47:00,132.77,132.77,132.745,132.745,14400000.0
2008-12-29 06:48:00,132.76,132.78,132.76,132.78,29800000.0
2008-12-29 06:49:00,132.78,132.785,132.77,132.785,51000000.0
2008-12-29 06:50:00,132.775,132.78,132.77,132.77,20800000.0
2008-12-29 06:51:00,132.78,132.78,132.73,132.73,38400000.0
2008-12-29 06:52:00,132.735,132.735,132.735,132.735,3200000.0
2008-12-29 06:53:00,132.705,132.725,132.59,132.635,126800000.0
2008-12-29 06:54:00,132.625,132.63,132.575,132.58,97600000.0
2008-12-29 06:55:00,132.585,132.59,132.57,132.575,41600000.0
2008-12-29 06:56:00,132.575,132.605,132.575,132.59,49600000.0
2008-12-29 06:57:00,132.6,132.6,132.495,132.52,25600000.0
2008-12-29 06:58:00,132.57,132.6,132.55,132.565,36800000.0
2008-12-29 06:59:00,132.57,132.6,132.57,132.59,16000000.0
2008-12-29 07:00:00,132.6,132.64,132.59,132.63,32000000.0
2008-12-29 07:01:00,132.63,132.68,132.59,132.63,40800000.0
2008-12-29 07:02:00,132.63,132.645,132.605,132.645,11200000.0
2008-12-29 07:03:00,132.65,132.68,132.645,132.675,20800000.0
2008-12-29 07:04:00,132.675,132.685,132.66,132.665,24000000.0
2008-12-29 07:05:00,132.675,132.675,132.665,132.665,14400000.0
2008-12-29 07:06:00,132.675,132.675,132.65,132.665,50200000.0
2008-12-29 07:07:00,132.67,132.68,132.665,132.67,12800000.0
2008-12-29 07:08:00,132.67,132.68,132.67,132.68,14400000.0
2008-12-29 07:09:00,132.68,132.69,132.68,132.685,22400000.0
2008-12-29 07:10:00,132.695,132.71,132.67,132.71,27200000.0
2008-12-29 07:11:00,132.7,132.745,132.695,132.73,27200000.0
2008-12-29 07:12:00,132.725,132.74,132.725,132.74,6400000.0
2008-12-29 07:13:00,132.73,132.755,132.725,132.755,41000000.0
2008-12-29 07:14:00,132.75,132.755,132.735,132.74,16000000.0
2008-12-29 07:15:00,132.745,132.755,132.745,132.755,11200000.0
2008-12-29 07:16:00,132.755,132.81,132.74,132.74,32800000.0
2008-12-29 07:17:00,132.755,132.785,132.755,132.785,17600000.0
2008-12-29 07:18:00,132.8,132.81,132.75,132.79,46400000.0
2008-12-29 07:19:00,132.795,132.82,132.795,132.805,32800000.0
2008-12-29 07:20:00,132.805,132.82,132.74,132.745,36200000.0
2008-12-29 07:21:00,132.75,132.805,132.745,132.805,30400000.0
2008-12-29 07:22:00,132.8,132.8,132.76,132.765,20000000.0
2008-12-29 07:23:00,132.77,132.805,132.645,132.8,50000000.0
2008-12-29 07:24:00,132.795,132.805,132.775,132.775,19800000.0
2008-12-29 07:25:00,132.775,132.79,132.775,132.79,9600000.0
2008-12-29 07:26:00,132.775,132.79,132.77,132.77,56200000.0
2008-12-29 07:27:00,132.77,132.785,132.685,132.755,28200000.0
2008-12-29 07:28:00,132.76,132.79,132.76,132.785,28000000.0
2008-12-29 07:29:00,132.775,132.795,132.765,132.78,52000000.0
2008-12-29 07:30:00,132.78,132.8,132.775,132.775,17600000.0
2008-12-29 07:31:00,132.785,132.785,132.76,132.765,44000000.0
2008-12-29 07:32:00,132.765,132.765,132.745,132.75,44800000.0
2008-12-29 07:33:00,132.74,132.74,132.685,132.705,57600000.0
2008-12-29 07:34:00,132.715,132.74,132.705,132.735,40000000.0
2008-12-29 07:35:00,132.725,132.75,132.705,132.74,117200000.0
2008-12-29 07:36:00,132.725,132.75,132.725,132.735,28800000.0
2008-12-29 07:37:00,132.735,132.735,132.735,132.735,4800000.0
2008-12-29 07:38:00,132.73,132.75,132.73,132.75,33200000.0
2008-12-29 07:39:00,132.75,132.775,132.73,132.735,48000000.0
2008-12-29 07:40:00,132.745,132.76,132.745,132.76,20000000.0
2008-12-29 07:41:00,132.75,132.83,132.75,132.83,27200000.0
2008-12-29 07:42:00,132.82,132.83,132.79,132.83,16000000.0
2008-12-29 07:43:00,132.825,132.93,132.795,132.93,54000000.0
2008-12-29 07:44:00,132.89,132.91,132.78,132.8,56800000.0
2008-12-29 07:45:00,132.79,132.795,132.77,132.79,117600000.0
2008-12-29 07:46:00,132.79,132.8,132.765,132.77,191000000.0
2008-12-29 07:47:00,132.77,132.77,132.67,132.715,86200000.0
2008-12-29 07:48:00,132.715,132.72,132.68,132.7,43600000.0
2008-12-29 07:49:00,132.7,132.78,132.695,132.77,49000000.0
2008-12-29 07:50:00,132.77,132.77,132.745,132.755,35200000.0
2008-12-29 07:51:00,132.77,132.84,132.77,132.79,41600000.0
2008-12-29 07:52:00,132.79,132.79,132.72,132.755,28800000.0
2008-12-29 07:53:00,132.75,132.765,132.74,132.755,20000000.0
2008-12-29 07:54:00,132.755,132.78,132.745,132.78,19200000.0
2008-12-29 07:55:00,132.79,132.81,132.725,132.81,14400000.0
2008-12-29 07:56:00,132.83,132.83,132.8,132.815,11200000.0
2008-12-29 07:57:00,132.82,132.845,132.79,132.84,40200000.0
2008-12-29 07:58:00,132.865,133.02,132.85,132.88,100000000.0
2008-12-29 07:59:00,132.88,132.93,132.795,132.91,290200000.0
2008-12-29 08:00:00,132.93,132.945,132.84,132.85,248999999.0
2008-12-29 08:01:00,132.85,132.95,132.85,132.92,82400000.0
2008-12-29 08:02:00,132.925,132.94,132.8,132.82,59200000.0
2008-12-29 08:03:00,132.82,132.93,132.805,132.915,84000000.0
2008-12-29 08:04:00,132.915,132.945,132.885,132.93,60800000.0
2008-12-29 08:05:00,132.925,132.935,132.84,132.855,31200000.0
2008-12-29 08:06:00,132.85,132.905,132.845,132.905,40200000.0
2008-12-29 08:07:00,132.87,132.905,132.85,132.865,33600000.0
2008-12-29 08:08:00,132.855,132.89,132.855,132.885,19200000.0
2008-12-29 08:09:00,132.875,132.875,132.855,132.855,22400000.0
2008-12-29 08:10:00,132.855,132.91,132.84,132.91,49600000.0
2008-12-29 08:11:00,132.91,132.93,132.87,132.895,59200000.0
2008-12-29 08:12:00,132.885,132.92,132.885,132.91,35200000.0
2008-12-29 08:13:00,132.875,132.925,132.82,132.86,92200000.0
2008-12-29 08:14:00,132.88,132.905,132.835,132.89,61000000.0
2008-12-29 08:15:00,132.895,132.92,132.84,132.905,67600000.0
2008-12-29 08:16:00,132.905,132.935,132.89,132.89,41400000.0
2008-12-29 08:17:00,132.89,132.91,132.885,132.895,35200000.0
2008-12-29 08:18:00,132.88,132.905,132.88,132.895,32000000.0
2008-12-29 08:19:00,132.9,132.91,132.9,132.91,10800000.0
2008-12-29 08:20:00,132.905,132.91,132.845,132.86,34400000.0
2008-12-29 08:21:00,132.86,132.92,132.86,132.915,45600000.0
2008-12-29 08:22:00,132.92,132.92,132.905,132.905,32200000.0
2008-12-29 08:23:00,132.905,132.95,132.905,132.94,41600000.0
2008-12-29 08:24:00,132.935,132.945,132.89,132.905,46400000.0
2008-12-29 08:25:00,132.905,132.945,132.905,132.945,26600000.0
2008-12-29 08:26:00,132.96,132.96,132.905,132.925,25200000.0
2008-12-29 08:27:00,132.93,132.945,132.895,132.935,41600000.0
2008-12-29 08:28:00,132.93,132.985,132.905,132.975,33600000.0
2008-12-29 08:29:00,132.97,132.995,132.935,132.995,64200000.0
2008-12-29 08:30:00,132.99,132.995,132.96,132.98,36000000.0
2008-12-29 08:31:00,132.975,132.975,132.945,132.97,39000000.0
2008-12-29 08:32:00,132.985,132.985,132.915,132.96,48000000.0
2008-12-29 08:33:00,132.95,132.96,132.945,132.945,33600000.0
2008-12-29 08:34:00,132.955,132.96,132.945,132.945,16000000.0
2008-12-29 08:35:00,132.945,132.96,132.945,132.945,4800000.0
2008-12-29 08:36:00,132.96,133.0,132.96,132.99,17600000.0
2008-12-29 08:37:00,133.0,133.0,132.94,132.975,12800000.0
2008-12-29 08:38:00,132.98,133.01,132.975,132.995,32000000.0
2008-12-29 08:39:00,132.985,132.99,132.93,132.935,48600000.0
2008-12-29 08:40:00,132.94,132.96,132.935,132.96,35200000.0
2008-12-29 08:41:00,132.96,132.995,132.96,132.975,20800000.0
2008-12-29 08:42:00,132.97,132.97,132.95,132.95,14400000.0
2008-12-29 08:43:00,132.96,133.01,132.905,133.01,75400000.0
2008-12-29 08:44:00,132.995,133.02,132.94,132.94,78700000.0
2008-12-29 08:45:00,132.965,132.985,132.955,132.955,17600000.0
2008-12-29 08:46:00,132.97,133.04,132.97,133.015,38800000.0
2008-12-29 08:47:00,133.015,133.015,133.015,133.015,3200000.0
2008-12-29 08:48:00,133.015,133.02,132.97,132.975,33800000.0
2008-12-29 08:49:00,132.99,133.03,132.99,133.025,12800000.0
2008-12-29 08:50:00,133.03,133.05,133.015,133.015,32800000.0
2008-12-29 08:51:00,133.025,133.025,132.965,132.98,36800000.0
2008-12-29 08:52:00,132.995,133.07,132.995,133.07,107200000.0
2008-12-29 08:53:00,133.085,133.115,133.035,133.07,152300000.0
2008-12-29 08:54:00,133.065,133.07,133.065,133.07,14400000.0
2008-12-29 08:55:00,133.07,133.095,133.045,133.07,22400000.0
2008-12-29 08:56:00,133.09,133.09,132.995,133.05,11200000.0
2008-12-29 08:57:00,133.04,133.05,132.965,132.985,54400000.0
2008-12-29 08:58:00,132.99,133.035,132.98,133.0,28800000.0
2008-12-29 08:59:00,133.01,133.01,132.985,133.01,35200000.0
2008-12-29 09:00:00,133.0,133.015,132.975,132.995,64400000.0
2008-12-29 09:01:00,133.0,133.0,132.945,132.955,39400000.0
2008-12-29 09:02:00,132.96,132.96,132.925,132.935,48000000.0
2008-12-29 09:03:00,132.95,132.965,132.95,132.965,24000000.0
2008-12-29 09:04:00,132.965,132.975,132.945,132.95,19200000.0
2008-12-29 09:05:00,132.955,133.0,132.69,132.925,116200000.0
2008-12-29 09:06:00,132.925,133.04,132.92,132.945,44800000.0
2008-12-29 09:07:00,132.96,133.05,132.95,133.05,11200000.0
2008-12-29 09:08:00,133.05,133.14,132.985,133.035,216400000.0
2008-12-29 09:09:00,132.99,133.03,132.99,133.03,400000000.0
2008-12-29 09:10:00,133.03,133.03,132.99,133.01,224000000.0
2008-12-29 09:11:00,133.015,133.18,132.995,133.135,171400000.0
2008-12-29 09:12:00,133.145,133.175,133.075,133.09,439800000.0
2008-12-29 09:13:00,133.09,133.09,133.09,133.09,132800000.0
2008-12-29 09:14:00,133.09,133.09,133.09,133.09,104000000.0
2008-12-29 09:15:00,133.09,133.09,133.02,133.045,192000000.0
2008-12-29 09:16:00,133.045,133.1,133.04,133.04,41600000.0
2008-12-29 09:17:00,133.045,133.12,133.045,133.095,54800000.0
2008-12-29 09:18:00,133.095,133.1,133.07,133.07,70200000.0
2008-12-29 09:19:00,133.075,133.095,133.05,133.075,69600000.0
2008-12-29 09:20:00,133.075,133.09,133.06,133.085,63800000.0
2008-12-29 09:21:00,133.075,133.125,133.075,133.125,32800000.0
2008-12-29 09:22:00,133.12,133.13,133.115,133.115,16000000.0
2008-12-29 09:23:00,133.11,133.205,133.11,133.195,40000000.0
2008-12-29 09:24:00,133.185,133.19,133.095,133.115,84800000.0
2008-12-29 09:25:00,133.1,133.14,133.05,133.055,636800010.0
2008-12-29 09:26:00,133.065,133.085,133.055,133.055,59200000.0
2008-12-29 09:27:00,133.055,133.095,133.035,133.07,86400000.0
2008-12-29 09:28:00,133.075,133.08,133.055,133.065,65600000.0
2008-12-29 09:29:00,133.08,133.08,132.995,133.02,62400000.0
2008-12-29 09:30:00,133.02,133.045,133.01,133.025,136800000.0
2008-12-29 09:31:00,133.035,133.04,132.93,133.01,78400000.0
2008-12-29 09:32:00,133.01,133.11,133.01,133.095,74400000.0
2008-12-29 09:33:00,133.1,133.29,133.09,133.275,180400000.0
2008-12-29 09:34:00,133.275,133.4,133.17,133.18,258600000.0
2008-12-29 09:35:00,133.18,133.325,133.18,133.29,92600000.0
2008-12-29 09:36:00,133.29,133.31,133.24,133.25,252000000.0
2008-12-29 09:37:00,133.25,133.25,133.155,133.18,383200000.0
2008-12-29 09:38:00,133.18,133.195,133.055,133.095,545200001.0
2008-12-29 09:39:00,133.105,133.115,133.065,133.075,142600000.0
2008-12-29 09:40:00,133.075,133.1,133.075,133.095,319400000.0
2008-12-29 09:41:00,133.09,133.145,133.09,133.105,254400000.0
2008-12-29 09:42:00,133.09,133.1,133.035,133.1,477199999.0
2008-12-29 09:43:00,133.105,133.125,133.09,133.115,132000000.0
2008-12-29 09:44:00,133.115,133.195,133.075,133.18,187200000.0
2008-12-29 09:45:00,133.175,133.175,133.13,133.14,647200001.0
2008-12-29 09:46:00,133.14,133.14,133.03,133.09,200000000.0
2008-12-29 09:47:00,133.105,133.135,133.1,133.115,102400000.0
2008-12-29 09:48:00,133.115,133.135,133.115,133.125,87200000.0
2008-12-29 09:49:00,133.125,133.19,133.085,133.175,191200000.0
2008-12-29 09:50:00,133.18,133.3,133.17,133.275,172400000.0
2008-12-29 09:51:00,133.275,133.34,133.27,133.28,240000000.0
2008-12-29 09:52:00,133.28,133.28,133.28,133.28,1924799994.0
2008-12-29 09:53:00,133.28,133.31,133.27,133.3,1412799993.0
2008-12-29 09:54:00,133.275,133.31,133.27,133.285,1118799991.0
2008-12-29 09:55:00,133.285,133.355,133.285,133.33,192600001.0
2008-12-29 09:56:00,133.355,133.38,133.315,133.32,48200000.0
2008-12-29 09:57:00,133.33,133.33,133.265,133.28,648800003.0
2008-12-29 09:58:00,133.265,133.315,133.205,133.205,327800000.0
2008-12-29 09:59:00,133.205,133.36,133.175,133.36,215400000.0
2008-12-29 10:00:00,133.365,133.415,133.29,133.335,283200000.0
2008-12-29 10:01:00,133.335,133.335,133.27,133.3,169400000.0
2008-12-29 10:02:00,133.3,133.32,133.29,133.29,88000000.0
2008-12-29 10:03:00,133.295,133.32,133.285,133.3,173200000.0
2008-12-29 10:04:00,133.3,133.3,133.185,133.27,114200000.0
2008-12-29 10:05:00,133.255,133.27,133.145,133.17,260200000.0
2008-12-29 10:06:00,133.175,133.235,133.135,133.23,175400000.0
2008-12-29 10:07:00,133.23,133.235,133.2,133.22,99200000.0
2008-12-29 10:08:00,133.23,133.25,133.225,133.23,70800000.0
2008-12-29 10:09:00,133.23,133.23,133.195,133.21,117800000.0
2008-12-29 10:10:00,133.195,133.21,133.085,133.13,138000000.0
2008-12-29 10:11:00,133.12,133.18,133.11,133.17,135800000.0
2008-12-29 10:12:00,133.18,133.26,133.175,133.26,57500000.0
2008-12-29 10:13:00,133.26,133.265,133.2,133.205,74800000.0
2008-12-29 10:14:00,133.205,133.22,133.2,133.2,53200000.0
2008-12-29 10:15:00,133.2,133.245,133.2,133.225,84800000.0
2008-12-29 10:16:00,133.225,133.23,133.2,133.225,71400000.0
2008-12-29 10:17:00,133.225,133.295,133.225,133.28,57200000.0
2008-12-29 10:18:00,133.28,133.305,133.24,133.305,181600000.0
2008-12-29 10:19:00,133.295,133.335,133.27,133.295,144200000.0
2008-12-29 10:20:00,133.3,133.31,133.25,133.285,132200000.0
2008-12-29 10:21:00,133.28,133.28,133.26,133.27,100400000.0
2008-12-29 10:22:00,133.27,133.3,133.25,133.3,90800000.0
2008-12-29 10:23:00,133.29,133.39,133.275,133.39,167200000.0
2008-12-29 10:24:00,133.39,133.39,133.33,133.33,132600000.0
2008-12-29 10:25:00,133.33,133.335,133.21,133.28,143200000.0
2008-12-29 10:26:00,133.255,133.29,133.195,133.265,178600000.0
2008-12-29 10:27:00,133.27,133.27,133.165,133.17,222000000.0
2008-12-29 10:28:00,133.18,133.25,133.18,133.19,167400000.0
2008-12-29 10:29:00,133.19,133.19,133.09,133.09,176600000.0
2008-12-29 10:30:00,133.09,133.135,133.09,133.115,73000000.0
2008-12-29 10:31:00,133.11,133.165,133.085,133.145,128200000.0
2008-12-29 10:32:00,133.155,133.215,133.15,133.16,158400000.0
2008-12-29 10:33:00,133.16,133.175,133.075,133.13,137800000.0
2008-12-29 10:34:00,133.125,133.135,133.11,133.12,50800000.0
2008-12-29 10:35:00,133.08,133.125,133.08,133.115,78200000.0
2008-12-29 10:36:00,133.125,133.18,133.12,133.15,64600000.0
2008-12-29 10:37:00,133.155,133.155,133.125,133.13,45600000.0
2008-12-29 10:38:00,133.13,133.13,133.045,133.055,133300000.0
2008-12-29 10:39:00,133.075,133.12,133.065,133.07,116600000.0
2008-12-29 10:40:00,133.08,133.085,132.97,132.995,159600000.0
2008-12-29 10:41:00,132.97,133.055,132.97,133.025,227800000.0
2008-12-29 10:42:00,133.03,133.045,132.975,133.03,148000000.0
2008-12-29 10:43:00,133.025,133.03,132.995,133.025,142800000.0
2008-12-29 10:44:00,133.0,133.005,132.955,132.96,213800000.0
2008-12-29 10:45:00,132.96,132.96,132.96,132.96,108800000.0
2008-12-29 10:46:00,132.96,132.975,132.96,132.975,142400000.0
2008-12-29 10:47:00,132.98,132.98,132.955,132.96,43200000.0
2008-12-29 10:48:00,132.96,132.99,132.96,132.975,145600000.0
2008-12-29 10:49:00,132.98,133.03,132.96,132.985,214000000.0
2008-12-29 10:50:00,132.985,132.99,132.95,132.965,143600000.0
2008-12-29 10:51:00,132.965,132.975,132.85,132.865,139200000.0
2008-12-29 10:52:00,132.865,132.875,132.86,132.86,96200000.0
2008-12-29 10:53:00,132.87,132.89,132.86,132.87,137400000.0
2008-12-29 10:54:00,132.87,132.87,132.86,132.86,75200000.0
2008-12-29 10:55:00,132.86,132.86,132.765,132.77,131000000.0
2008-12-29 10:56:00,132.775,132.86,132.76,132.845,184600000.0
2008-12-29 10:57:00,132.845,132.875,132.81,132.83,143400000.0
2008-12-29 10:58:00,132.83,132.905,132.83,132.85,215800000.0
2008-12-29 10:59:00,132.86,133.0,132.85,133.0,306200000.0
2008-12-29 11:00:00,132.985,133.1,132.945,133.07,294600000.0
2008-12-29 11:01:00,133.035,133.04,132.95,133.02,178800000.0
2008-12-29 11:02:00,133.035,133.04,132.96,132.96,227200000.0
2008-12-29 11:03:00,132.96,132.96,132.84,132.915,389800000.0
2008-12-29 11:04:00,132.915,132.915,132.8,132.855,169000000.0
2008-12-29 11:05:00,132.86,132.87,132.82,132.82,264800000.0
2008-12-29 11:06:00,132.82,132.82,132.685,132.71,199600000.0
2008-12-29 11:07:00,132.7,132.74,132.595,132.595,179400000.0
2008-12-29 11:08:00,132.6,132.64,132.59,132.595,130000000.0
2008-12-29 11:09:00,132.595,132.63,132.59,132.615,192800000.0
2008-12-29 11:10:00,132.625,132.67,132.595,132.63,166200000.0
2008-12-29 11:11:00,132.635,132.715,132.62,132.675,139600000.0
2008-12-29 11:12:00,132.685,132.685,132.635,132.64,131200000.0
2008-12-29 11:13:00,132.64,132.64,132.565,132.575,54400000.0
2008-12-29 11:14:00,132.565,132.61,132.565,132.6,105600000.0
2008-12-29 11:15:00,132.6,132.615,132.595,132.605,72000000.0
2008-12-29 11:16:00,132.6,132.645,132.6,132.64,44200000.0
2008-12-29 11:17:00,132.635,132.68,132.635,132.67,121600000.0
2008-12-29 11:18:00,132.67,132.72,132.67,132.705,142600000.0
2008-12-29 11:19:00,132.72,132.74,132.68,132.685,88000000.0
2008-12-29 11:20:00,132.685,132.7,132.665,132.68,49600000.0
2008-12-29 11:21:00,132.695,132.76,132.68,132.71,124000000.0
2008-12-29 11:22:00,132.715,132.725,132.69,132.695,117000000.0
2008-12-29 11:23:00,132.7,132.7,132.605,132.655,209400000.0
2008-12-29 11:24:00,132.66,132.695,132.62,132.62,135000000.0
2008-12-29 11:25:00,132.62,132.64,132.62,132.64,75200000.0
2008-12-29 11:26:00,132.63,132.665,132.625,132.66,146200000.0
2008-12-29 11:27:00,132.65,132.66,132.625,132.635,141200000.0
2008-12-29 11:28:00,132.635,132.73,132.635,132.685,168000000.0
2008-12-29 11:29:00,132.7,132.745,132.69,132.735,191200000.0
2008-12-29 11:30:00,132.73,132.74,132.68,132.69,141600000.0
2008-12-29 11:31:00,132.69,132.715,132.69,132.7,72000000.0
2008-12-29 11:32:00,132.705,132.715,132.69,132.705,32000000.0
2008-12-29 11:33:00,132.705,132.72,132.69,132.72,48600000.0
2008-12-29 11:34:00,132.71,132.725,132.68,132.68,24000000.0
2008-12-29 11:35:00,132.695,132.8,132.675,132.74,158400000.0
2008-12-29 11:36:00,132.705,132.825,132.705,132.81,155400000.0
2008-12-29 11:37:00,132.77,132.77,132.655,132.69,221000000.0
2008-12-29 11:38:00,132.69,132.7,132.66,132.67,202600000.0
2008-12-29 11:39:00,132.68,132.695,132.6,132.63,217600000.0
2008-12-29 11:40:00,132.615,132.72,132.61,132.715,110800000.0
2008-12-29 11:41:00,132.715,132.745,132.705,132.72,168200000.0
2008-12-29 11:42:00,132.72,132.795,132.71,132.795,198800000.0
2008-12-29 11:43:00,132.79,132.835,132.75,132.795,207200000.0
2008-12-29 11:44:00,132.785,132.84,132.78,132.83,217800000.0
2008-12-29 11:45:00,132.83,132.865,132.81,132.81,162000000.0
2008-12-29 11:46:00,132.81,132.825,132.81,132.81,154200000.0
2008-12-29 11:47:00,132.81,132.81,132.705,132.78,153000000.0
2008-12-29 11:48:00,132.785,132.81,132.77,132.795,199600000.0
2008-12-29 11:49:00,132.795,132.81,132.78,132.805,147200000.0
2008-12-29 11:50:00,132.805,132.845,132.79,132.835,141400000.0
2008-12-29 11:51:00,132.835,132.9,132.8,132.9,134400000.0
2008-12-29 11:52:00,132.9,132.945,132.89,132.915,135400000.0
2008-12-29 11:53:00,132.915,132.92,132.865,132.875,100800000.0
2008-12-29 11:54:00,132.89,132.9,132.87,132.88,82400000.0
2008-12-29 11:55:00,132.885,132.915,132.865,132.875,65200000.0
2008-12-29 11:56:00,132.875,132.89,132.75,132.85,103200000.0
2008-12-29 11:57:00,132.85,132.85,132.68,132.71,153200000.0
2008-12-29 11:58:00,132.705,132.79,132.7,132.765,210400000.0
2008-12-29 11:59:00,132.755,132.81,132.725,132.775,137800000.0
2008-12-29 12:00:00,132.775,132.905,132.775,132.87,137800000.0
2008-12-29 12:01:00,132.86,132.89,132.84,132.89,98000000.0
2008-12-29 12:02:00,132.88,132.88,132.84,132.855,119200000.0
2008-12-29 12:03:00,132.865,132.89,132.85,132.87,92800000.0
2008-12-29 12:04:00,132.87,132.885,132.825,132.88,187400000.0
2008-12-29 12:05:00,132.875,132.875,132.765,132.775,149600000.0
2008-12-29 12:06:00,132.765,132.8,132.755,132.8,100200000.0
2008-12-29 12:07:00,132.8,132.86,132.79,132.855,64200000.0
2008-12-29 12:08:00,132.855,132.855,132.79,132.81,106000000.0
2008-12-29 12:09:00,132.81,132.81,132.79,132.79,105600000.0
2008-12-29 12:10:00,132.79,132.8,132.79,132.8,85000000.0
2008-12-29 12:11:00,132.8,132.875,132.79,132.855,97600000.0
2008-12-29 12:12:00,132.855,132.87,132.83,132.845,108000000.0
2008-12-29 12:13:00,132.85,132.85,132.81,132.81,57600000.0
2008-12-29 12:14:00,132.81,132.81,132.7,132.7,157600000.0
2008-12-29 12:15:00,132.7,132.7,132.61,132.7,138000000.0
2008-12-29 12:16:00,132.72,132.73,132.64,132.645,118600000.0
2008-12-29 12:17:00,132.655,132.66,132.55,132.63,168800000.0
2008-12-29 12:18:00,132.64,132.78,132.62,132.735,373600000.0
2008-12-29 12:19:00,132.735,132.835,132.73,132.77,203600000.0
2008-12-29 12:20:00,132.765,132.765,132.71,132.71,84800000.0
2008-12-29 12:21:00,132.71,132.71,132.61,132.615,154800000.0
2008-12-29 12:22:00,132.635,132.635,132.575,132.59,160600000.0
2008-12-29 12:23:00,132.585,132.6,132.5,132.51,199400000.0
2008-12-29 12:24:00,132.51,132.51,132.395,132.435,203200000.0
2008-12-29 12:25:00,132.44,132.585,132.44,132.58,180900000.0
2008-12-29 12:26:00,132.58,132.58,132.525,132.555,110400000.0
2008-12-29 12:27:00,132.555,132.645,132.55,132.64,113600000.0
2008-12-29 12:28:00,132.64,132.64,132.55,132.56,89600000.0
2008-12-29 12:29:00,132.56,132.58,132.56,132.56,113600000.0
2008-12-29 12:30:00,132.56,132.595,132.56,132.56,108800000.0
2008-12-29 12:31:00,132.56,132.56,132.47,132.495,172000000.0
2008-12-29 12:32:00,132.49,132.505,132.365,132.41,179000000.0
2008-12-29 12:33:00,132.415,132.475,132.41,132.455,110400000.0
2008-12-29 12:34:00,132.455,132.485,132.41,132.485,136800000.0
2008-12-29 12:35:00,132.485,132.635,132.47,132.625,198600000.0
2008-12-29 12:36:00,132.63,132.64,132.57,132.58,182000000.0
2008-12-29 12:37:00,132.59,132.595,132.515,132.58,150200000.0
2008-12-29 12:38:00,132.58,132.58,132.38,132.415,292400000.0
2008-12-29 12:39:00,132.415,132.465,132.37,132.4,223100000.0
2008-12-29 12:40:00,132.39,132.495,132.39,132.485,140000000.0
2008-12-29 12:41:00,132.495,132.51,132.41,132.46,160600000.0
2008-12-29 12:42:00,132.465,132.49,132.42,132.42,169200000.0
2008-12-29 12:43:00,132.42,132.455,132.42,132.455,97600000.0
2008-12-29 12:44:00,132.45,132.575,132.42,132.565,197400000.0
2008-12-29 12:45:00,132.565,132.585,132.51,132.51,158000000.0
2008-12-29 12:46:00,132.51,132.525,132.365,132.435,204600000.0
2008-12-29 12:47:00,132.435,132.435,132.265,132.295,183200000.0
2008-12-29 12:48:00,132.3,132.34,132.27,132.33,123800000.0
2008-12-29 12:49:00,132.335,132.34,132.3,132.335,72000000.0
2008-12-29 12:50:00,132.335,132.37,132.325,132.36,75200000.0
2008-12-29 12:51:00,132.36,132.43,132.345,132.415,70400000.0
2008-12-29 12:52:00,132.41,132.55,132.385,132.55,122400000.0
2008-12-29 12:53:00,132.56,132.725,132.55,132.725,151200000.0
2008-12-29 12:54:00,132.725,132.74,132.635,132.655,250800000.0
2008-12-29 12:55:00,132.665,132.705,132.63,132.63,166600000.0
2008-12-29 12:56:00,132.635,132.68,132.565,132.68,202000000.0
2008-12-29 12:57:00,132.67,132.725,132.57,132.72,255000000.0
2008-12-29 12:58:00,132.725,132.73,132.635,132.695,281600000.0
2008-12-29 12:59:00,132.69,132.72,132.24,132.395,220800000.0
2008-12-29 13:00:00,132.405,132.405,132.285,132.3,150600000.0
2008-12-29 13:01:00,132.325,132.34,132.025,132.03,197600000.0
2008-12-29 13:02:00,132.03,132.05,131.965,131.965,168400000.0
2008-12-29 13:03:00,131.975,132.03,131.935,131.975,173200000.0
2008-12-29 13:04:00,131.965,131.995,131.925,131.95,178600000.0
2008-12-29 13:05:00,131.96,131.965,131.715,131.805,281000000.0
2008-12-29 13:06:00,131.82,131.82,131.66,131.715,188400000.0
2008-12-29 13:07:00,131.72,131.775,131.695,131.7,117100000.0
2008-12-29 13:08:00,131.7,131.805,131.645,131.805,135700000.0
2008-12-29 13:09:00,131.815,131.9,131.765,131.9,128400000.0
2008-12-29 13:10:00,131.895,131.895,131.77,131.815,194600000.0
2008-12-29 13:11:00,131.84,131.86,131.76,131.76,116800000.0
2008-12-29 13:12:00,131.785,131.9,131.765,131.9,175000000.0
2008-12-29 13:13:00,131.895,132.005,131.895,131.97,181600000.0
2008-12-29 13:14:00,131.98,131.99,131.895,131.94,171600000.0
2008-12-29 13:15:00,131.955,132.01,131.88,131.88,152800000.0
2008-12-29 13:16:00,131.9,131.965,131.84,131.965,111400000.0
2008-12-29 13:17:00,131.97,132.045,131.96,131.975,146400000.0
2008-12-29 13:18:00,131.98,132.0,131.93,131.975,92800000.0
2008-12-29 13:19:00,131.99,132.32,131.99,132.3,176200000.0
2008-12-29 13:20:00,132.3,132.34,132.21,132.34,128000000.0
2008-12-29 13:21:00,132.305,132.31,132.195,132.23,118600000.0
2008-12-29 13:22:00,132.225,132.225,132.09,132.185,120000000.0
2008-12-29 13:23:00,132.195,132.195,132.03,132.11,242800000.0
2008-12-29 13:24:00,132.105,132.26,132.105,132.22,271900000.0
2008-12-29 13:25:00,132.225,132.27,132.185,132.26,121000000.0
2008-12-29 13:26:00,132.26,132.4,132.26,132.355,196000000.0
2008-12-29 13:27:00,132.35,132.36,132.225,132.245,135200000.0
2008-12-29 13:28:00,132.245,132.295,132.235,132.24,134400000.0
2008-12-29 13:29:00,132.225,132.225,132.135,132.165,77800000.0
2008-12-29 13:30:00,132.16,132.185,132.12,132.18,72600000.0
2008-12-29 13:31:00,132.185,132.23,132.165,132.215,108900000.0
2008-12-29 13:32:00,132.21,132.21,132.145,132.155,79400000.0
2008-12-29 13:33:00,132.155,132.155,132.08,132.08,87000000.0
2008-12-29 13:34:00,132.08,132.08,132.08,132.08,20800000.0
2008-12-29 13:35:00,132.02,132.13,132.005,132.01,170800000.0
2008-12-29 13:36:00,132.015,132.13,132.01,132.05,202600000.0
2008-12-29 13:37:00,132.05,132.065,131.94,131.97,269000000.0
2008-12-29 13:38:00,131.97,132.0,131.955,131.96,173800000.0
2008-12-29 13:39:00,131.96,132.085,131.905,132.035,222200000.0
2008-12-29 13:40:00,132.015,132.04,131.965,131.97,151800000.0
2008-12-29 13:41:00,131.97,131.97,131.815,131.885,176400000.0
2008-12-29 13:42:00,131.895,131.935,131.87,131.915,205400000.0
2008-12-29 13:43:00,131.93,131.95,131.885,131.89,108800000.0
2008-12-29 13:44:00,131.885,131.93,131.885,131.895,101000000.0
2008-12-29 13:45:00,131.895,131.915,131.85,131.875,122600000.0
2008-12-29 13:46:00,131.865,131.925,131.85,131.92,99000000.0
2008-12-29 13:47:00,131.92,131.96,131.9,131.93,116000000.0
2008-12-29 13:48:00,131.95,132.02,131.88,131.895,157500000.0
2008-12-29 13:49:00,131.885,131.945,131.865,131.885,166800000.0
2008-12-29 13:50:00,131.9,131.91,131.825,131.85,175200000.0
2008-12-29 13:51:00,131.85,131.89,131.84,131.85,120800000.0
2008-12-29 13:52:00,131.85,131.925,131.85,131.9,183200000.0
2008-12-29 13:53:00,131.9,131.91,131.855,131.865,148800000.0
2008-12-29 13:54:00,131.87,131.88,131.845,131.875,161600000.0
2008-12-29 13:55:00,131.87,131.89,131.86,131.885,120600000.0
2008-12-29 13:56:00,131.885,131.98,131.875,131.915,331400000.0
2008-12-29 13:57:00,131.92,131.93,131.89,131.93,75800000.0
2008-12-29 13:58:00,131.935,131.985,131.915,131.985,201600000.0
2008-12-29 13:59:00,131.985,132.015,131.93,132.005,148000000.0
2008-12-29 14:00:00,131.985,132.02,131.98,132.0,123400000.0
2008-12-29 14:01:00,132.005,132.055,131.995,132.01,209800000.0
2008-12-29 14:02:00,132.005,132.04,132.0,132.025,73800000.0
2008-12-29 14:03:00,132.025,132.04,132.01,132.03,95200000.0
2008-12-29 14:04:00,132.03,132.055,132.03,132.045,43200000.0
2008-12-29 14:05:00,132.055,132.11,132.055,132.08,83600000.0
2008-12-29 14:06:00,132.085,132.085,132.06,132.06,35200000.0
2008-12-29 14:07:00,132.06,132.135,132.06,132.135,129100000.0
2008-12-29 14:08:00,132.145,132.2,132.145,132.185,55000000.0
2008-12-29 14:09:00,132.19,132.205,132.14,132.17,107400000.0
2008-12-29 14:10:00,132.17,132.18,132.085,132.175,98400000.0
2008-12-29 14:11:00,132.17,132.175,132.15,132.15,74000000.0
2008-12-29 14:12:00,132.15,132.185,132.15,132.175,70400000.0
2008-12-29 14:13:00,132.175,132.195,132.165,132.18,93000000.0
2008-12-29 14:14:00,132.18,132.215,132.18,132.185,76800000.0
2008-12-29 14:15:00,132.18,132.185,132.095,132.11,224600000.0
2008-12-29 14:16:00,132.125,132.205,132.125,132.13,145600000.0
2008-12-29 14:17:00,132.145,132.145,132.075,132.1,152000000.0
2008-12-29 14:18:00,132.09,132.125,132.065,132.085,154400000.0
2008-12-29 14:19:00,132.095,132.145,132.065,132.08,212200000.0
2008-12-29 14:20:00,132.08,132.09,132.08,132.08,36800000.0
2008-12-29 14:21:00,132.08,132.1,132.08,132.08,50400000.0
2008-12-29 14:22:00,132.08,132.09,132.06,132.06,41000000.0
2008-12-29 14:23:00,132.085,132.13,132.08,132.09,153200000.0
2008-12-29 14:24:00,132.105,132.11,131.985,132.095,174800000.0
2008-12-29 14:25:00,132.095,132.135,132.08,132.105,226700000.0
2008-12-29 14:26:00,132.11,132.15,132.07,132.07,199200000.0
2008-12-29 14:27:00,132.07,132.095,132.06,132.06,85600000.0
2008-12-29 14:28:00,132.06,132.07,131.98,132.0,111600000.0
2008-12-29 14:29:00,132.005,132.025,131.92,131.93,229200000.0
2008-12-29 14:30:00,131.93,132.01,131.83,132.01,207400000.0
2008-12-29 14:31:00,132.02,132.055,131.975,132.045,222600000.0
2008-12-29 14:32:00,132.045,132.06,131.98,131.995,224200000.0
2008-12-29 14:33:00,132.0,132.025,131.83,131.875,220600000.0
2008-12-29 14:34:00,131.89,131.895,131.74,131.74,199800000.0
2008-12-29 14:35:00,131.74,131.805,131.655,131.805,154800000.0
2008-12-29 14:36:00,131.82,131.865,131.715,131.81,93800000.0
2008-12-29 14:37:00,131.81,131.93,131.805,131.915,160600000.0
2008-12-29 14:38:00,131.91,131.92,131.85,131.85,131600000.0
2008-12-29 14:39:00,131.85,132.085,131.85,132.04,123600000.0
2008-12-29 14:40:00,132.035,132.035,131.885,131.905,177800000.0
2008-12-29 14:41:00,131.905,131.985,131.87,131.96,195200000.0
2008-12-29 14:42:00,131.965,132.025,131.95,132.005,132600000.0
2008-12-29 14:43:00,132.0,132.03,131.975,132.015,96000000.0
2008-12-29 14:44:00,132.015,132.015,131.94,131.965,97800000.0
2008-12-29 14:45:00,131.97,131.975,131.95,131.965,107200000.0
2008-12-29 14:46:00,131.955,132.055,131.93,132.03,266400000.0
2008-12-29 14:47:00,132.035,132.035,131.98,131.99,118000000.0
2008-12-29 14:48:00,131.99,131.99,131.9,131.9,186000000.0
2008-12-29 14:49:00,131.9,131.9,131.785,131.835,293600000.0
2008-12-29 14:50:00,131.835,131.88,131.81,131.825,201600000.0
2008-12-29 14:51:00,131.81,131.91,131.81,131.88,256600000.0
2008-12-29 14:52:00,131.87,131.88,131.86,131.88,174000000.0
2008-12-29 14:53:00,131.88,131.885,131.86,131.86,128000000.0
2008-12-29 14:54:00,131.86,131.92,131.83,131.845,210800000.0
2008-12-29 14:55:00,131.86,131.905,131.815,131.905,185000000.0
2008-12-29 14:56:00,131.905,132.03,131.905,132.0,125400000.0
2008-12-29 14:57:00,131.995,132.025,131.95,132.025,211200000.0
2008-12-29 14:58:00,132.04,132.095,131.985,132.07,147600000.0
2008-12-29 14:59:00,132.065,132.07,131.9,131.995,175200000.0
2008-12-29 15:00:00,131.985,131.995,131.865,131.91,253800000.0
2008-12-29 15:01:00,131.91,131.94,131.855,131.88,218400000.0
2008-12-29 15:02:00,131.88,131.935,131.855,131.86,289400000.0
2008-12-29 15:03:00,131.86,131.96,131.86,131.95,207200000.0
2008-12-29 15:04:00,131.935,132.04,131.91,131.97,295400000.0
2008-12-29 15:05:00,131.97,132.02,131.87,131.905,294600000.0
2008-12-29 15:06:00,131.905,131.905,131.735,131.745,158800000.0
2008-12-29 15:07:00,131.735,131.805,131.715,131.75,271200000.0
2008-12-29 15:08:00,131.75,131.8,131.75,131.765,266800000.0
2008-12-29 15:09:00,131.765,131.875,131.755,131.86,270800000.0
2008-12-29 15:10:00,131.855,131.88,131.81,131.815,155000000.0
2008-12-29 15:11:00,131.815,131.845,131.815,131.835,149800000.0
2008-12-29 15:12:00,131.835,131.875,131.835,131.85,129200000.0
2008-12-29 15:13:00,131.85,131.86,131.825,131.86,117200000.0
2008-12-29 15:14:00,131.855,131.875,131.82,131.82,210800000.0
2008-12-29 15:15:00,131.82,131.82,131.71,131.765,264400000.0
2008-12-29 15:16:00,131.765,131.81,131.725,131.74,153400000.0
2008-12-29 15:17:00,131.74,131.885,131.735,131.865,134200000.0
2008-12-29 15:18:00,131.87,131.87,131.82,131.82,171600000.0
2008-12-29 15:19:00,131.82,131.825,131.685,131.73,170600000.0
2008-12-29 15:20:00,131.745,131.76,131.7,131.7,187600000.0
2008-12-29 15:21:00,131.7,131.805,131.7,131.795,149600000.0
2008-12-29 15:22:00,131.785,131.94,131.78,131.94,244000000.0
2008-12-29 15:23:00,131.92,131.93,131.835,131.9,277399999.0
2008-12-29 15:24:00,131.905,131.92,131.86,131.875,198400000.0
2008-12-29 15:25:00,131.875,131.93,131.855,131.875,345000000.0
2008-12-29 15:26:00,131.88,131.88,131.795,131.82,391200000.0
2008-12-29 15:27:00,131.825,131.91,131.815,131.91,317400000.0
2008-12-29 15:28:00,131.915,132.0,131.905,131.96,205800000.0
2008-12-29 15:29:00,131.97,132.02,131.905,131.96,225200000.0
2008-12-29 15:30:00,131.96,131.995,131.96,131.975,132600000.0
2008-12-29 15:31:00,131.965,131.98,131.935,131.95,120000000.0
2008-12-29 15:32:00,131.95,131.955,131.85,131.85,45800000.0
2008-12-29 15:33:00,131.88,131.895,131.825,131.855,156000000.0
2008-12-29 15:34:00,131.845,131.87,131.84,131.845,91400000.0
2008-12-29 15:35:00,131.85,131.85,131.815,131.825,107400000.0
2008-12-29 15:36:00,131.825,131.865,131.81,131.82,144000000.0
2008-12-29 15:37:00,131.82,131.845,131.78,131.815,116800000.0
2008-12-29 15:38:00,131.82,131.915,131.73,131.9,340199999.0
2008-12-29 15:39:00,131.92,131.95,131.885,131.89,239000000.0
2008-12-29 15:40:00,131.89,131.975,131.89,131.96,148200000.0
2008-12-29 15:41:00,131.96,131.97,131.91,131.92,177600000.0
2008-12-29 15:42:00,131.91,131.95,131.83,131.855,227800001.0
2008-12-29 15:43:00,131.86,131.905,131.82,131.87,295400000.0
2008-12-29 15:44:00,131.855,131.9,131.84,131.895,180000000.0
2008-12-29 15:45:00,131.88,131.97,131.88,131.97,119600000.0
2008-12-29 15:46:00,131.94,131.94,131.905,131.93,64600000.0
2008-12-29 15:47:00,131.93,131.93,131.93,131.93,36200000.0
2008-12-29 15:48:00,131.93,131.97,131.9,131.97,107600000.0
2008-12-29 15:49:00,131.95,131.975,131.925,131.97,146600000.0
2008-12-29 15:50:00,131.98,131.98,131.91,131.92,123400000.0
2008-12-29 15:51:00,131.92,131.92,131.86,131.86,83600000.0
2008-12-29 15:52:00,131.89,131.89,131.835,131.87,51800000.0
2008-12-29 15:53:00,131.87,131.9,131.85,131.85,73800000.0
2008-12-29 15:54:00,131.79,131.88,131.765,131.78,106600000.0
2008-12-29 15:55:00,131.78,131.82,131.77,131.8,261800000.0
2008-12-29 15:56:00,131.805,131.83,131.775,131.825,233600000.0
2008-12-29 15:57:00,131.815,131.82,131.77,131.805,263400000.0
2008-12-29 15:58:00,131.795,131.825,131.775,131.775,100800000.0
2008-12-29 15:59:00,131.775,131.865,131.775,131.83,161000000.0
2008-12-29 16:00:00,131.83,131.83,131.805,131.81,55000000.0
2008-12-29 16:01:00,131.81,131.81,131.785,131.8,128200000.0
2008-12-29 16:02:00,131.805,131.84,131.79,131.84,60400000.0
2008-12-29 16:03:00,131.84,131.84,131.795,131.83,71400000.0
2008-12-29 16:04:00,131.83,131.84,131.825,131.84,33400000.0
2008-12-29 16:05:00,131.84,131.84,131.81,131.84,75600000.0
2008-12-29 16:06:00,131.84,131.84,131.8,131.81,45200000.0
2008-12-29 16:07:00,131.81,131.83,131.805,131.805,65400000.0
2008-12-29 16:08:00,131.81,131.86,131.81,131.855,117200000.0
2008-12-29 16:09:00,131.87,131.915,131.87,131.9,151400000.0
2008-12-29 16:10:00,131.9,131.945,131.87,131.93,219400000.0
2008-12-29 16:11:00,131.94,131.965,131.925,131.95,93800000.0
2008-12-29 16:12:00,131.95,131.965,131.92,131.95,56000000.0
2008-12-29 16:13:00,131.92,131.95,131.88,131.91,41200000.0
2008-12-29 16:14:00,131.92,131.935,131.845,131.905,196600000.0
2008-12-29 16:15:00,131.925,131.96,131.925,131.945,62400000.0
2008-12-29 16:16:00,131.95,131.95,131.905,131.92,223600000.0
2008-12-29 16:17:00,131.92,131.96,131.905,131.935,142400000.0
2008-12-29 16:18:00,131.94,131.99,131.91,131.98,131200000.0
2008-12-29 16:19:00,131.97,131.98,131.895,131.965,250400000.0
2008-12-29 16:20:00,131.955,131.97,131.92,131.97,141600000.0
2008-12-29 16:21:00,131.94,131.975,131.925,131.965,170000000.0
2008-12-29 16:22:00,131.965,132.115,131.955,132.11,130400000.0
2008-12-29 16:23:00,132.11,132.11,132.09,132.1,58000000.0
2008-12-29 16:24:00,132.1,132.1,132.055,132.095,69200000.0
2008-12-29 16:25:00,132.095,132.1,132.03,132.05,44200000.0
2008-12-29 16:26:00,132.05,132.05,131.95,132.035,158400000.0
2008-12-29 16:27:00,132.035,132.07,132.035,132.06,123200000.0
2008-12-29 16:28:00,132.06,132.09,132.05,132.05,136800000.0
2008-12-29 16:29:00,132.05,132.05,131.975,131.975,118400000.0
2008-12-29 16:30:00,131.97,131.97,131.895,131.91,107200000.0
2008-12-29 16:31:00,131.9,131.91,131.89,131.905,57600000.0
2008-12-29 16:32:00,131.92,131.945,131.88,131.88,117800000.0
2008-12-29 16:33:00,131.88,131.88,131.8,131.8,204600000.0
2008-12-29 16:34:00,131.8,131.87,131.8,131.87,163200000.0
2008-12-29 16:35:00,131.87,131.91,131.865,131.895,71600000.0
2008-12-29 16:36:00,131.895,131.92,131.86,131.87,160200000.0
2008-12-29 16:37:00,131.87,131.91,131.825,131.9,110400000.0
2008-12-29 16:38:00,131.9,132.025,131.895,132.005,173400000.0
2008-12-29 16:39:00,131.995,132.08,131.985,132.055,195600000.0
2008-12-29 16:40:00,132.055,132.08,132.015,132.065,205200000.0
2008-12-29 16:41:00,132.07,132.08,132.07,132.07,45800000.0
2008-12-29 16:42:00,132.07,132.07,131.95,131.975,136600000.0
2008-12-29 16:43:00,131.98,131.98,131.83,131.92,173000000.0
2008-12-29 16:44:00,131.935,131.945,131.805,131.845,184400000.0
2008-12-29 16:45:00,131.855,131.955,131.85,131.945,128400000.0
2008-12-29 16:46:00,131.95,131.965,131.9,131.965,172200000.0
2008-12-29 16:47:00,131.965,132.005,131.82,131.83,174400000.0
2008-12-29 16:48:00,131.83,131.85,131.82,131.835,106400000.0
2008-12-29 16:49:00,131.845,131.85,131.82,131.82,31200000.0
2008-12-29 16:50:00,131.82,131.895,131.82,131.885,135500000.0
2008-12-29 16:51:00,131.885,131.93,131.82,131.835,108600000.0
2008-12-29 16:52:00,131.835,131.875,131.82,131.83,217750000.0
2008-12-29 16:53:00,131.82,131.835,131.82,131.835,25000000.0
2008-12-29 16:54:00,131.835,131.865,131.82,131.845,90250000.0
2008-12-29 16:55:00,131.845,131.85,131.845,131.85,63000000.0
2008-12-29 16:56:00,131.85,131.955,131.85,131.955,95200000.0
2008-12-29 16:57:00,131.955,131.965,131.935,131.935,173600000.0
2008-12-29 16:58:00,131.935,131.98,131.92,131.965,220800000.0
2008-12-29 16:59:00,131.98,131.995,131.945,131.965,176800000.0
2008-12-29 17:00:00,131.98,132.065,131.95,132.01,309600000.0
2008-12-29 17:01:00,132.01,132.05,132.0,132.02,180200000.0
2008-12-29 17:02:00,132.02,132.035,131.94,132.01,145800000.0
2008-12-29 17:03:00,131.94,132.01,131.9,131.94,197800000.0
2008-12-29 17:04:00,131.955,131.975,131.83,131.87,176200000.0
2008-12-29 17:05:00,131.87,131.895,131.83,131.845,129600000.0
2008-12-29 17:06:00,131.845,131.91,131.805,131.83,172800000.0
2008-12-29 17:07:00,131.83,131.83,131.77,131.79,119400000.0
2008-12-29 17:08:00,131.785,131.83,131.725,131.82,209000000.0
2008-12-29 17:09:00,131.815,131.84,131.77,131.79,178800000.0
2008-12-29 17:10:00,131.8,131.855,131.755,131.855,138400000.0
2008-12-29 17:11:00,131.83,131.83,131.785,131.825,256000000.0
2008-12-29 17:12:00,131.825,131.87,131.815,131.87,130400000.0
2008-12-29 17:13:00,131.88,131.88,131.81,131.845,173000000.0
2008-12-29 17:14:00,131.845,131.855,131.785,131.79,158400000.0
2008-12-29 17:15:00,131.79,131.81,131.79,131.805,111600000.0
2008-12-29 17:16:00,131.805,131.845,131.79,131.845,88800000.0
2008-12-29 17:17:00,131.84,131.85,131.79,131.815,85000000.0
2008-12-29 17:18:00,131.82,131.825,131.66,131.685,144000000.0
2008-12-29 17:19:00,131.68,131.69,131.56,131.56,151600000.0
2008-12-29 17:20:00,131.56,131.56,131.42,131.425,152000000.0
2008-12-29 17:21:00,131.425,131.425,131.295,131.34,191000000.0
2008-12-29 17:22:00,131.33,131.335,131.12,131.125,164600000.0
2008-12-29 17:23:00,131.115,131.145,131.015,131.12,218800000.0
2008-12-29 17:24:00,131.13,131.135,131.065,131.125,316799994.0
2008-12-29 17:25:00,131.13,131.19,131.12,131.17,224400000.0
2008-12-29 17:26:00,131.175,131.175,131.125,131.145,195600000.0
2008-12-29 17:27:00,131.145,131.23,131.145,131.22,151500000.0
2008-12-29 17:28:00,131.23,131.345,131.195,131.33,173200000.0
2008-12-29 17:29:00,131.34,131.415,131.34,131.4,190600000.0
2008-12-29 17:30:00,131.365,131.415,131.33,131.39,164400000.0
2008-12-29 17:31:00,131.4,131.455,131.38,131.445,233800000.0
2008-12-29 17:32:00,131.445,131.475,131.42,131.465,83200000.0
2008-12-29 17:33:00,131.46,131.47,131.425,131.43,95000000.0
2008-12-29 17:34:00,131.425,131.455,131.415,131.42,152400000.0
2008-12-29 17:35:00,131.42,131.42,131.335,131.34,109000000.0
2008-12-29 17:36:00,131.355,131.39,131.355,131.38,194400000.0
2008-12-29 17:37:00,131.385,131.42,131.36,131.4,126000000.0
2008-12-29 17:38:00,131.395,131.395,131.265,131.28,99600000.0
2008-12-29 17:39:00,131.265,131.32,131.265,131.285,153800000.0
2008-12-29 17:40:00,131.275,131.3,131.26,131.28,100800000.0
2008-12-29 17:41:00,131.265,131.35,131.26,131.34,143200000.0
2008-12-29 17:42:00,131.345,131.355,131.31,131.31,164600000.0
2008-12-29 17:43:00,131.315,131.34,131.31,131.315,119600000.0
2008-12-29 17:44:00,131.315,131.415,131.315,131.32,174600000.0
2008-12-29 17:45:00,131.32,131.335,131.315,131.32,86000000.0
2008-12-29 17:46:00,131.325,131.405,131.3,131.3,129600000.0
2008-12-29 17:47:00,131.3,131.315,131.3,131.305,60800000.0
2008-12-29 17:48:00,131.3,131.3,131.29,131.3,26200000.0
2008-12-29 17:49:00,131.3,131.315,131.23,131.275,66200000.0
2008-12-29 17:50:00,131.275,131.33,131.25,131.325,181800000.0
2008-12-29 17:51:00,131.345,131.435,131.33,131.425,166000000.0
2008-12-29 17:52:00,131.425,131.505,131.425,131.48,141800000.0
2008-12-29 17:53:00,131.49,131.53,131.45,131.46,151600000.0
2008-12-29 17:54:00,131.46,131.485,131.45,131.47,249000000.0
2008-12-29 17:55:00,131.47,131.505,131.45,131.46,134600000.0
2008-12-29 17:56:00,131.46,131.51,131.45,131.46,167200000.0
2008-12-29 17:57:00,131.46,131.475,131.42,131.46,115200000.0
2008-12-29 17:58:00,131.46,131.495,131.395,131.425,157400000.0
2008-12-29 17:59:00,131.425,131.425,131.12,131.13,195600000.0
2008-12-29 18:00:00,131.13,131.26,131.075,131.26,198800000.0
2008-12-29 18:01:00,131.25,131.255,131.19,131.22,218000000.0
2008-12-29 18:02:00,131.215,131.26,131.145,131.255,248800000.0
2008-12-29 18:03:00,131.26,131.33,131.26,131.315,180200000.0
2008-12-29 18:04:00,131.31,131.31,131.29,131.305,102600000.0
2008-12-29 18:05:00,131.295,131.31,131.215,131.285,171200000.0
2008-12-29 18:06:00,131.29,131.405,131.27,131.385,206400000.0
2008-12-29 18:07:00,131.39,131.41,131.35,131.38,190600000.0
2008-12-29 18:08:00,131.38,131.4,131.34,131.375,139800000.0
2008-12-29 18:09:00,131.375,131.42,131.365,131.4,162600000.0
2008-12-29 18:10:00,131.41,131.44,131.4,131.425,128800000.0
2008-12-29 18:11:00,131.415,131.415,131.4,131.41,35400000.0
2008-12-29 18:12:00,131.41,131.48,131.4,131.445,122000000.0
2008-12-29 18:13:00,131.455,131.465,131.42,131.44,104800000.0
2008-12-29 18:14:00,131.44,131.475,131.41,131.465,244600000.0
2008-12-29 18:15:00,131.46,131.51,131.455,131.485,193000000.0
2008-12-29 18:16:00,131.485,131.565,131.47,131.565,153200000.0
2008-12-29 18:17:00,131.565,131.58,131.545,131.555,91200000.0
2008-12-29 18:18:00,131.575,131.685,131.57,131.675,114800000.0
2008-12-29 18:19:00,131.665,131.725,131.61,131.63,171400000.0
2008-12-29 18:20:00,131.63,131.63,131.465,131.475,177000000.0
2008-12-29 18:21:00,131.485,131.485,131.42,131.435,125600000.0
2008-12-29 18:22:00,131.43,131.465,131.325,131.34,186400000.0
2008-12-29 18:23:00,131.34,131.365,131.315,131.32,189800000.0
2008-12-29 18:24:00,131.32,131.36,131.24,131.27,194400000.0
2008-12-29 18:25:00,131.27,131.315,131.255,131.285,184600000.0
2008-12-29 18:26:00,131.285,131.38,131.265,131.38,143400000.0
2008-12-29 18:27:00,131.38,131.395,131.38,131.39,50200000.0
2008-12-29 18:28:00,131.39,131.4,131.34,131.4,131800000.0
2008-12-29 18:29:00,131.4,131.43,131.39,131.39,103600000.0
2008-12-29 18:30:00,131.385,131.41,131.345,131.37,138400000.0
2008-12-29 18:31:00,131.345,131.345,131.28,131.305,278400000.0
2008-12-29 18:32:00,131.31,131.325,131.29,131.305,152400000.0
2008-12-29 18:33:00,131.3,131.325,131.24,131.3,229600000.0
2008-12-29 18:34:00,131.295,131.355,131.285,131.32,223000000.0
2008-12-29 18:35:00,131.32,131.38,131.32,131.38,145400000.0
2008-12-29 18:36:00,131.38,131.44,131.375,131.41,179000000.0
2008-12-29 18:37:00,131.41,131.45,131.405,131.43,100000000.0
2008-12-29 18:38:00,131.43,131.445,131.39,131.415,183000000.0
2008-12-29 18:39:00,131.425,131.56,131.415,131.535,249800000.0
2008-12-29 18:40:00,131.545,131.585,131.49,131.57,152600000.0
2008-12-29 18:41:00,131.595,131.63,131.585,131.615,174600000.0
2008-12-29 18:42:00,131.615,131.62,131.58,131.58,129600000.0
2008-12-29 18:43:00,131.58,131.61,131.58,131.61,94600000.0
2008-12-29 18:44:00,131.61,131.635,131.58,131.605,150200000.0
2008-12-29 18:45:00,131.635,131.67,131.625,131.645,136200000.0
2008-12-29 18:46:00,131.64,131.64,131.61,131.615,70000000.0
2008-12-29 18:47:00,131.615,131.64,131.61,131.64,111400000.0
2008-12-29 18:48:00,131.635,131.64,131.62,131.62,54000000.0
2008-12-29 18:49:00,131.63,131.63,131.61,131.61,37000000.0
2008-12-29 18:50:00,131.615,131.665,131.46,131.465,147400000.0
2008-12-29 18:51:00,131.465,131.47,131.46,131.46,97600000.0
2008-12-29 18:52:00,131.46,131.595,131.46,131.52,307600000.0
2008-12-29 18:53:00,131.52,131.525,131.425,131.45,373000000.0
2008-12-29 18:54:00,131.45,131.545,131.45,131.46,165600000.0
2008-12-29 18:55:00,131.46,131.475,131.435,131.435,44400000.0
2008-12-29 18:56:00,131.45,131.47,131.44,131.46,74000000.0
2008-12-29 18:57:00,131.46,131.5,131.445,131.475,111200000.0
2008-12-29 18:58:00,131.475,131.52,131.47,131.52,74200000.0
2008-12-29 18:59:00,131.52,131.575,131.52,131.55,102200000.0
2008-12-29 19:00:00,131.54,131.605,131.54,131.59,94400000.0
2008-12-29 19:01:00,131.575,131.59,131.55,131.55,66400000.0
2008-12-29 19:02:00,131.55,131.55,131.55,131.55,12800000.0
2008-12-29 19:03:00,131.55,131.55,131.49,131.49,79000000.0
2008-12-29 19:04:00,131.49,131.525,131.49,131.505,167800000.0
2008-12-29 19:05:00,131.51,131.53,131.5,131.52,77000000.0
2008-12-29 19:06:00,131.525,131.545,131.505,131.525,131600000.0
2008-12-29 19:07:00,131.525,131.585,131.525,131.57,131600000.0
2008-12-29 19:08:00,131.575,131.59,131.57,131.57,25800000.0
2008-12-29 19:09:00,131.57,131.59,131.52,131.58,63400000.0
2008-12-29 19:10:00,131.575,131.575,131.555,131.555,26800000.0
2008-12-29 19:11:00,131.57,131.57,131.495,131.495,64200000.0
2008-12-29 19:12:00,131.495,131.495,131.405,131.425,86000000.0
2008-12-29 19:13:00,131.42,131.435,131.415,131.42,42800000.0
2008-12-29 19:14:00,131.42,131.435,131.38,131.39,138600000.0
2008-12-29 19:15:00,131.39,131.51,131.39,131.5,157800000.0
2008-12-29 19:16:00,131.5,131.525,131.5,131.52,101600000.0
2008-12-29 19:17:00,131.545,131.58,131.53,131.53,157800000.0
2008-12-29 19:18:00,131.53,131.595,131.53,131.585,108800000.0
2008-12-29 19:19:00,131.595,131.6,131.585,131.595,34000000.0
2008-12-29 19:20:00,131.6,131.61,131.585,131.585,37800000.0
2008-12-29 19:21:00,131.585,131.6,131.58,131.58,65200000.0
2008-12-29 19:22:00,131.58,131.585,131.57,131.57,29200000.0
2008-12-29 19:23:00,131.57,131.585,131.55,131.555,70600000.0
2008-12-29 19:24:00,131.55,131.55,131.46,131.465,85000000.0
2008-12-29 19:25:00,131.465,131.475,131.43,131.435,74400000.0
2008-12-29 19:26:00,131.43,131.445,131.43,131.445,24000000.0
2008-12-29 19:27:00,131.44,131.48,131.44,131.47,80000000.0
2008-12-29 19:28:00,131.47,131.475,131.42,131.43,108400000.0
2008-12-29 19:29:00,131.43,131.43,131.385,131.4,37400000.0
2008-12-29 19:30:00,131.4,131.41,131.4,131.405,10600000.0
2008-12-29 19:31:00,131.405,131.415,131.405,131.415,34800000.0
2008-12-29 19:32:00,131.415,131.425,131.41,131.415,20800000.0
2008-12-29 19:33:00,131.405,131.425,131.4,131.42,40000000.0
2008-12-29 19:34:00,131.42,131.445,131.42,131.43,46600000.0
2008-12-29 19:35:00,131.425,131.43,131.425,131.425,23200000.0
2008-12-29 19:36:00,131.425,131.44,131.425,131.44,11600000.0
2008-12-29 19:37:00,131.425,131.445,131.425,131.43,61600000.0
2008-12-29 19:38:00,131.43,131.44,131.425,131.44,24200000.0
2008-12-29 19:39:00,131.425,131.44,131.425,131.44,17800000.0
2008-12-29 19:40:00,131.44,131.45,131.425,131.435,48800000.0
2008-12-29 19:41:00,131.425,131.435,131.395,131.405,58200000.0
2008-12-29 19:42:00,131.4,131.42,131.4,131.415,77600000.0
2008-12-29 19:43:00,131.405,131.415,131.4,131.4,58400000.0
2008-12-29 19:44:00,131.4,131.4,131.4,131.4,80000000.0
2008-12-29 19:45:00,131.4,131.4,131.4,131.4,99200000.0
2008-12-29 19:46:00,131.4,131.4,131.285,131.325,187800000.0
2008-12-29 19:47:00,131.32,131.335,131.215,131.24,84400000.0
2008-12-29 19:48:00,131.24,131.24,131.225,131.23,46200000.0
2008-12-29 19:49:00,131.23,131.255,131.21,131.215,83200000.0
2008-12-29 19:50:00,131.21,131.225,131.185,131.185,60800000.0
2008-12-29 19:51:00,131.19,131.22,131.18,131.185,70400000.0
2008-12-29 19:52:00,131.185,131.2,131.18,131.19,66400000.0
2008-12-29 19:53:00,131.18,131.19,131.18,131.18,56000000.0
2008-12-29 19:54:00,131.18,131.18,131.14,131.18,60000000.0
2008-12-29 19:55:00,131.18,131.18,131.18,131.18,32000000.0
2008-12-29 19:56:00,131.18,131.18,131.115,131.12,98000000.0
2008-12-29 19:57:00,131.13,131.17,131.115,131.16,77400000.0
2008-12-29 19:58:00,131.16,131.16,131.08,131.105,86000000.0
2008-12-29 19:59:00,131.105,131.105,131.09,131.09,84800000.0
2008-12-29 20:00:00,131.09,131.09,130.69,130.76,172000000.0
2008-12-29 20:01:00,130.765,130.89,130.74,130.855,148000000.0
2008-12-29 20:02:00,130.85,130.87,130.755,130.765,129200000.0
2008-12-29 20:03:00,130.75,130.805,130.74,130.79,57000000.0
2008-12-29 20:04:00,130.795,130.795,130.755,130.77,81600000.0
2008-12-29 20:05:00,130.78,130.82,130.765,130.775,102800000.0
2008-12-29 20:06:00,130.775,130.78,130.75,130.76,77000000.0
2008-12-29 20:07:00,130.76,130.83,130.745,130.775,36800000.0
2008-12-29 20:08:00,130.76,130.775,130.745,130.745,102400000.0
2008-12-29 20:09:00,130.75,130.775,130.745,130.75,71800000.0
2008-12-29 20:10:00,130.745,130.775,130.74,130.745,102000000.0
2008-12-29 20:11:00,130.745,130.76,130.645,130.645,92400000.0
2008-12-29 20:12:00,130.645,130.66,130.59,130.59,91800000.0
2008-12-29 20:13:00,130.6,130.685,130.6,130.65,55000000.0
2008-12-29 20:14:00,130.675,130.71,130.645,130.67,81000000.0
2008-12-29 20:15:00,130.685,130.83,130.68,130.83,116000000.0
2008-12-29 20:16:00,130.835,131.135,130.835,131.09,131200000.0
2008-12-29 20:17:00,131.09,131.09,130.91,130.96,148800000.0
2008-12-29 20:18:00,130.96,130.99,130.92,130.92,93000000.0
2008-12-29 20:19:00,130.92,130.93,130.92,130.93,20200000.0
2008-12-29 20:20:00,130.92,130.93,130.855,130.855,72600000.0
2008-12-29 20:21:00,130.89,130.905,130.88,130.89,91200000.0
2008-12-29 20:22:00,130.89,130.93,130.85,130.855,34600000.0
2008-12-29 20:23:00,130.86,130.89,130.85,130.85,73800000.0
2008-12-29 20:24:00,130.855,130.875,130.85,130.865,28600000.0
2008-12-29 20:25:00,130.88,130.905,130.845,130.87,64000000.0
2008-12-29 20:26:00,130.865,130.935,130.865,130.915,71600000.0
2008-12-29 20:27:00,130.93,130.94,130.93,130.94,8000000.0
2008-12-29 20:28:00,130.95,130.96,130.95,130.96,6400000.0
2008-12-29 20:29:00,130.96,130.96,130.885,130.885,21600000.0
2008-12-29 20:30:00,130.9,130.9,130.88,130.88,51200000.0
2008-12-29 20:31:00,130.89,130.89,130.87,130.88,68800000.0
2008-12-29 20:32:00,130.89,130.89,130.83,130.86,57000000.0
2008-12-29 20:33:00,130.86,130.87,130.86,130.87,6400000.0
2008-12-29 20:34:00,130.88,130.89,130.865,130.89,13200000.0
2008-12-29 20:35:00,130.9,130.9,130.68,130.715,223200000.0
2008-12-29 20:36:00,130.725,130.78,130.685,130.73,98200000.0
2008-12-29 20:37:00,130.73,130.785,130.595,130.74,280400000.0
2008-12-29 20:38:00,130.74,130.74,130.57,130.66,229200000.0
2008-12-29 20:39:00,130.665,130.675,130.605,130.605,207800000.0
2008-12-29 20:40:00,130.605,130.61,130.515,130.565,214400000.0
2008-12-29 20:41:00,130.565,130.58,130.535,130.58,93600000.0
2008-12-29 20:42:00,130.58,130.635,130.55,130.55,179800000.0
2008-12-29 20:43:00,130.56,130.58,130.555,130.555,59400000.0
2008-12-29 20:44:00,130.56,130.56,130.44,130.46,111400000.0
2008-12-29 20:45:00,130.46,130.46,130.37,130.405,87200000.0
2008-12-29 20:46:00,130.395,130.46,130.395,130.405,184200000.0
2008-12-29 20:47:00,130.425,130.475,130.38,130.45,204400000.0
2008-12-29 20:48:00,130.45,130.49,130.44,130.455,146800000.0
2008-12-29 20:49:00,130.465,130.465,130.45,130.45,80800000.0
2008-12-29 20:50:00,130.455,130.485,130.45,130.47,60800000.0
2008-12-29 20:51:00,130.45,130.515,130.43,130.455,181400000.0
2008-12-29 20:52:00,130.465,130.475,130.41,130.45,294000000.0
2008-12-29 20:53:00,130.445,130.45,130.315,130.325,168800000.0
2008-12-29 20:54:00,130.32,130.565,130.3,130.49,289800000.0
2008-12-29 20:55:00,130.49,130.5,130.305,130.315,263400000.0
2008-12-29 20:56:00,130.315,130.37,130.2,130.2,182600000.0
2008-12-29 20:57:00,130.19,130.36,130.185,130.36,242000000.0
2008-12-29 20:58:00,130.39,130.42,130.355,130.39,284200000.0
2008-12-29 20:59:00,130.39,130.43,130.36,130.425,112000000.0
2008-12-29 21:00:00,130.43,130.48,130.33,130.33,128000000.0
2008-12-29 21:01:00,130.33,130.415,130.33,130.4,195600000.0
2008-12-29 21:02:00,130.39,130.395,130.38,130.39,40000000.0
2008-12-29 21:03:00,130.39,130.4,130.39,130.4,25600000.0
2008-12-29 21:04:00,130.41,130.42,130.4,130.42,45800000.0
2008-12-29 21:05:00,130.42,130.42,130.4,130.4,18600000.0
2008-12-29 21:06:00,130.4,130.415,130.37,130.415,36000000.0
2008-12-29 21:07:00,130.415,130.475,130.41,130.44,203000000.0
2008-12-29 21:08:00,130.45,130.5,130.44,130.5,91400000.0
2008-12-29 21:09:00,130.5,130.58,130.5,130.545,163200000.0
2008-12-29 21:10:00,130.565,130.62,130.565,130.61,102400000.0
2008-12-29 21:11:00,130.61,130.61,130.295,130.34,106200000.0
2008-12-29 21:12:00,130.345,130.46,130.255,130.46,186200000.0
2008-12-29 21:13:00,130.455,130.545,130.455,130.48,183600000.0
2008-12-29 21:14:00,130.48,130.535,130.34,130.51,172800000.0
2008-12-29 21:15:00,130.51,130.57,130.48,130.57,75400000.0
2008-12-29 21:16:00,130.57,130.615,130.52,130.58,136000000.0
2008-12-29 21:17:00,130.575,130.585,130.55,130.555,115200000.0
2008-12-29 21:18:00,130.56,130.605,130.545,130.6,123200000.0
2008-12-29 21:19:00,130.59,130.615,130.555,130.575,65600000.0
2008-12-29 21:20:00,130.575,130.61,130.565,130.605,76000000.0
2008-12-29 21:21:00,130.6,130.66,130.585,130.66,139200000.0
2008-12-29 21:22:00,130.66,130.755,130.655,130.75,126400000.0
2008-12-29 21:23:00,130.74,130.815,130.715,130.815,200400000.0
2008-12-29 21:24:00,130.82,130.925,130.81,130.91,84800000.0
2008-12-29 21:25:00,130.91,130.97,130.91,130.955,171200000.0
2008-12-29 21:26:00,130.97,131.15,130.97,130.98,143800000.0
2008-12-29 21:27:00,130.985,131.045,130.985,131.005,140600000.0
2008-12-29 21:28:00,131.01,131.125,131.0,131.125,304000000.0
2008-12-29 21:29:00,131.125,131.3,131.1,131.24,332800000.0
2008-12-29 21:30:00,131.24,131.25,131.24,131.25,122400000.0
2008-12-29 21:31:00,131.24,131.295,131.23,131.27,479400000.0
2008-12-29 21:32:00,131.27,131.27,131.25,131.26,140400000.0
2008-12-29 21:33:00,131.27,131.375,131.25,131.375,173000000.0
2008-12-29 21:34:00,131.375,131.41,131.365,131.41,297000000.0
2008-12-29 21:35:00,131.425,131.53,131.425,131.48,135200000.0
2008-12-29 21:36:00,131.48,131.48,131.395,131.435,156600000.0
2008-12-29 21:37:00,131.435,131.46,131.41,131.42,128000000.0
2008-12-29 21:38:00,131.42,131.44,131.42,131.43,185400000.0
2008-12-29 21:39:00,131.43,131.46,131.31,131.335,230800000.0
2008-12-29 21:40:00,131.335,131.375,131.325,131.325,171200000.0
2008-12-29 21:41:00,131.32,131.38,131.31,131.35,370000000.0
2008-12-29 21:42:00,131.35,131.44,131.35,131.44,120200000.0
2008-12-29 21:43:00,131.44,131.46,131.44,131.46,98400000.0
2008-12-29 21:44:00,131.46,131.49,131.46,131.49,146800000.0
2008-12-29 21:45:00,131.49,131.53,131.49,131.53,131200000.0
2008-12-29 21:46:00,131.53,131.54,131.41,131.42,112000000.0
2008-12-29 21:47:00,131.42,131.43,131.29,131.31,182400000.0
2008-12-29 21:48:00,131.31,131.31,131.11,131.205,372800000.0
2008-12-29 21:49:00,131.205,131.205,131.14,131.145,168000000.0
2008-12-29 21:50:00,131.145,131.22,131.13,131.195,218800000.0
2008-12-29 21:51:00,131.205,131.285,131.17,131.215,382800000.0
2008-12-29 21:52:00,131.25,131.275,131.21,131.26,412800000.0
2008-12-29 21:53:00,131.26,131.28,131.195,131.28,257000000.0
2008-12-29 21:54:00,131.29,131.35,131.27,131.35,313600000.0
2008-12-29 21:55:00,131.34,131.435,131.33,131.38,267200000.0
2008-12-29 21:56:00,131.37,131.445,131.335,131.415,220800000.0
2008-12-29 21:57:00,131.415,131.435,131.37,131.38,307200000.0
2008-12-29 21:58:00,131.38,131.435,131.36,131.42,233000000.0
2008-12-29 21:59:00,131.415,131.42,131.375,131.42,131500000.0
2008-12-29 22:00:00,131.42,131.43,131.42,131.43,62400000.0
2008-12-29 22:01:00,131.43,131.43,131.43,131.43,97600000.0
2008-12-29 22:02:00,131.43,131.43,131.43,131.43,21600000.0
2008-12-29 22:03:00,131.43,131.445,131.42,131.445,58600000.0
2008-12-29 22:04:00,131.445,131.49,131.335,131.34,229400000.0
2008-12-29 22:05:00,131.285,131.315,131.285,131.3,81600000.0
2008-12-29 22:06:00,131.3,131.3,131.23,131.26,70400000.0
2008-12-29 22:07:00,131.265,131.35,131.245,131.345,496400000.0
2008-12-29 22:08:00,131.34,131.455,131.33,131.455,533200000.0
2008-12-29 22:09:00,131.405,131.445,131.39,131.425,169600000.0
2008-12-29 22:10:00,131.43,131.455,131.385,131.455,197600000.0
2008-12-29 22:11:00,131.455,131.46,131.42,131.42,131000000.0
2008-12-29 22:12:00,131.42,131.42,131.42,131.42,60800000.0
2008-12-29 22:13:00,131.42,131.445,131.41,131.42,155200000.0
2008-12-29 22:14:00,131.42,131.43,131.365,131.42,163600000.0
2008-12-29 22:15:00,131.42,131.43,131.32,131.33,83200000.0
2008-12-29 22:16:00,131.33,131.33,131.19,131.29,262400000.0
2008-12-29 22:17:00,131.3,131.335,131.24,131.335,176000000.0
2008-12-29 22:18:00,131.325,131.48,131.325,131.46,94400000.0
2008-12-29 22:19:00,131.465,131.505,131.45,131.46,136000000.0
2008-12-29 22:20:00,131.46,131.47,131.435,131.47,48000000.0
2008-12-29 22:21:00,131.47,131.47,131.435,131.455,12800000.0
2008-12-29 22:22:00,131.46,131.46,131.46,131.46,8000000.0
2008-12-29 22:23:00,131.46,131.46,131.435,131.455,28800000.0
2008-12-29 22:24:00,131.46,131.46,131.435,131.435,28800000.0
2008-12-29 22:25:00,131.44,131.445,131.355,131.42,84800000.0
2008-12-29 22:26:00,131.42,131.445,131.42,131.43,81600000.0
2008-12-29 22:27:00,131.43,131.48,131.36,131.395,123200000.0
2008-12-29 22:28:00,131.395,131.405,131.375,131.4,202000000.0
2008-12-29 22:29:00,131.4,131.45,131.31,131.31,174400000.0
2008-12-29 22:30:00,131.255,131.455,131.255,131.435,417800000.0
2008-12-29 22:31:00,131.435,131.455,131.395,131.405,420800000.0
2008-12-29 22:32:00,131.405,131.415,131.37,131.38,152000000.0
2008-12-29 22:33:00,131.38,131.38,131.27,131.325,150400000.0
2008-12-29 22:34:00,131.34,131.465,131.33,131.435,247400000.0
2008-12-29 22:35:00,131.435,131.48,131.42,131.46,136000000.0
2008-12-29 22:36:00,131.465,131.465,131.27,131.325,285000000.0
2008-12-29 22:37:00,131.33,131.345,131.295,131.32,260000000.0
2008-12-29 22:38:00,131.33,131.36,131.295,131.315,193800000.0
2008-12-29 22:39:00,131.305,131.42,131.285,131.38,174800000.0
2008-12-29 22:40:00,131.38,131.56,131.38,131.54,447200000.0
2008-12-29 22:41:00,131.54,131.61,131.52,131.595,152400000.0
2008-12-29 22:42:00,131.61,131.67,131.595,131.6,272400000.0
2008-12-29 22:43:00,131.6,131.625,131.58,131.605,171200000.0
2008-12-29 22:44:00,131.61,131.64,131.595,131.63,100800000.0
2008-12-29 22:45:00,131.625,131.645,131.54,131.54,361000000.0
2008-12-29 22:46:00,131.54,131.59,131.495,131.495,241800000.0
2008-12-29 22:47:00,131.51,131.51,131.415,131.425,92800000.0
2008-12-29 22:48:00,131.425,131.45,131.425,131.45,44800000.0
2008-12-29 22:49:00,131.45,131.45,131.425,131.435,36800000.0
2008-12-29 22:50:00,131.435,131.435,131.425,131.435,44800000.0
2008-12-29 22:51:00,131.435,131.45,131.325,131.34,128000000.0
2008-12-29 22:52:00,131.34,131.34,131.24,131.29,402400000.0
2008-12-29 22:53:00,131.29,131.31,131.28,131.305,49600000.0
2008-12-29 22:54:00,131.305,131.305,131.25,131.275,113600000.0
2008-12-29 22:55:00,131.275,131.315,131.265,131.315,96000000.0
2008-12-29 22:56:00,131.28,131.32,131.28,131.295,491200000.0
2008-12-29 22:57:00,131.3,131.315,131.265,131.29,153600000.0
2008-12-29 22:58:00,131.295,131.3,131.285,131.29,144000000.0
2008-12-29 22:59:00,131.28,131.29,131.24,131.255,227200000.0
2008-12-29 23:00:00,131.265,131.265,131.16,131.18,83200000.0
2008-12-29 23:01:00,131.185,131.19,131.13,131.135,48000000.0
2008-12-29 23:02:00,131.135,131.145,130.825,131.04,170400000.0
2008-12-29 23:03:00,131.04,131.07,130.99,131.03,211200000.0
2008-12-29 23:04:00,131.04,131.11,131.04,131.095,65600000.0
2008-12-29 23:05:00,131.08,131.22,131.075,131.16,123400000.0
2008-12-29 23:06:00,131.185,131.28,131.165,131.255,188800000.0
2008-12-29 23:07:00,131.245,131.245,131.2,131.21,147200000.0
2008-12-29 23:08:00,131.215,131.24,131.21,131.225,56000000.0
2008-12-29 23:09:00,131.235,131.235,131.19,131.225,83200000.0
2008-12-29 23:10:00,131.225,131.24,131.22,131.22,102400000.0
2008-12-29 23:11:00,131.22,131.265,131.175,131.22,92800000.0
2008-12-29 23:12:00,131.21,131.245,131.2,131.22,185200000.0
2008-12-29 23:13:00,131.22,131.245,131.17,131.225,84800000.0
2008-12-29 23:14:00,131.225,131.245,131.225,131.23,20800000.0
2008-12-29 23:15:00,131.23,131.255,131.23,131.255,32000000.0
2008-12-29 23:16:00,131.255,131.255,131.23,131.235,36800000.0
2008-12-29 23:17:00,131.235,131.265,131.235,131.265,24000000.0
2008-12-29 23:18:00,131.265,131.265,131.225,131.225,48000000.0
2008-12-29 23:19:00,131.235,131.235,131.175,131.2,165400000.0
2008-12-29 23:20:00,131.2,131.205,131.19,131.19,67600000.0
2008-12-29 23:21:00,131.2,131.22,131.19,131.2,66000000.0
2008-12-29 23:22:00,131.2,131.225,131.2,131.2,106400000.0
2008-12-29 23:23:00,131.2,131.265,131.195,131.25,153600000.0
2008-12-29 23:24:00,131.255,131.26,131.19,131.19,133200000.0
2008-12-29 23:25:00,131.195,131.235,131.19,131.19,84800000.0
2008-12-29 23:26:00,131.2,131.24,131.2,131.24,33600000.0
2008-12-29 23:27:00,131.24,131.24,130.94,131.02,184000000.0
2008-12-29 23:28:00,131.02,131.05,130.915,130.95,169600000.0
2008-12-29 23:29:00,130.96,130.98,130.93,130.975,94400000.0
2008-12-29 23:30:00,130.97,130.99,130.945,130.98,107200000.0
2008-12-29 23:31:00,130.98,131.01,130.935,130.995,71400000.0
2008-12-29 23:32:00,130.995,131.01,130.96,130.96,102400000.0
2008-12-29 23:33:00,130.96,130.96,130.96,130.96,22400000.0
2008-12-29 23:34:00,130.96,130.97,130.96,130.965,28800000.0
2008-12-29 23:35:00,130.965,131.025,130.965,130.985,124800000.0
2008-12-29 23:36:00,130.985,131.02,130.965,130.98,121600000.0
2008-12-29 23:37:00,130.985,130.985,130.945,130.975,54400000.0
2008-12-29 23:38:00,130.97,130.975,130.94,130.94,78400000.0
2008-12-29 23:39:00,130.95,130.95,130.765,130.77,128000000.0
2008-12-29 23:40:00,130.78,130.84,130.78,130.78,110400000.0
2008-12-29 23:41:00,130.795,130.805,130.765,130.805,89600000.0
2008-12-29 23:42:00,130.805,130.825,130.805,130.825,37200000.0
2008-12-29 23:43:00,130.835,130.835,130.745,130.75,91000000.0
2008-12-29 23:44:00,130.755,130.83,130.75,130.815,118400000.0
2008-12-29 23:45:00,130.815,130.825,130.77,130.77,136400000.0
2008-12-29 23:46:00,130.77,130.835,130.76,130.83,139200000.0
2008-12-29 23:47:00,130.83,130.86,130.77,130.845,307000000.0
2008-12-29 23:48:00,130.845,130.845,130.76,130.805,230400000.0
2008-12-29 23:49:00,130.8,130.8,130.775,130.795,168400000.0
2008-12-29 23:50:00,130.795,130.84,130.78,130.84,158600000.0
2008-12-29 23:51:00,130.84,130.84,130.695,130.74,140000000.0
2008-12-29 23:52:00,130.745,130.8,130.745,130.755,123200000.0
2008-12-29 23:53:00,130.74,130.74,130.55,130.61,163800000.0
2008-12-29 23:54:00,130.625,130.665,130.605,130.635,89600000.0
2008-12-29 23:55:00,130.645,130.68,130.37,130.385,230400000.0
2008-12-29 23:56:00,130.395,130.465,130.33,130.45,284800000.0
2008-12-29 23:57:00,130.45,130.5,130.415,130.425,198400000.0
2008-12-29 23:58:00,130.425,130.585,130.38,130.4,142400000.0
2008-12-29 23:59:00,130.41,130.455,130.39,130.44,124800000.0
2008-12-30 00:00:00,130.44,130.47,130.41,130.445,102400000.0
2008-12-30 00:01:00,130.455,130.58,130.455,130.57,49600000.0
2008-12-30 00:02:00,130.585,130.59,130.58,130.58,33600000.0
2008-12-30 00:03:00,130.565,130.575,130.555,130.575,43200000.0
2008-12-30 00:04:00,130.565,130.605,130.53,130.6,56000000.0
2008-12-30 00:05:00,130.525,130.535,130.515,130.53,43200000.0
2008-12-30 00:06:00,130.53,130.535,130.525,130.535,19200000.0
2008-12-30 00:07:00,130.545,130.62,130.535,130.6,17600000.0
2008-12-30 00:08:00,130.62,130.62,130.62,130.62,6400000.0
2008-12-30 00:09:00,130.62,130.62,130.415,130.415,22400000.0
2008-12-30 00:10:00,130.46,130.6,130.46,130.56,68800000.0
2008-12-30 00:11:00,130.58,130.605,130.58,130.6,27200000.0
2008-12-30 00:12:00,130.6,130.615,130.6,130.6,12800000.0
2008-12-30 00:13:00,130.59,130.61,130.52,130.585,72000000.0
2008-12-30 00:14:00,130.6,130.62,130.575,130.62,43200000.0
2008-12-30 00:15:00,130.635,130.635,130.62,130.625,24000000.0
2008-12-30 00:16:00,130.62,130.63,130.535,130.55,67600000.0
2008-12-30 00:17:00,130.55,130.58,130.55,130.565,11200000.0
2008-12-30 00:18:00,130.555,130.555,130.555,130.555,3200000.0
2008-12-30 00:19:00,130.565,130.565,130.555,130.565,11200000.0
2008-12-30 00:20:00,130.565,130.565,130.555,130.565,12800000.0
2008-12-30 00:21:00,130.555,130.555,130.55,130.55,4800000.0
2008-12-30 00:22:00,130.55,130.55,130.55,130.55,27200000.0
2008-12-30 00:23:00,130.55,130.56,130.55,130.55,20800000.0
2008-12-30 00:24:00,130.55,130.55,130.55,130.55,17600000.0
2008-12-30 00:25:00,130.55,130.55,130.55,130.55,17600000.0
2008-12-30 00:26:00,130.55,130.55,130.55,130.55,6400000.0
2008-12-30 00:27:00,130.55,130.55,130.55,130.55,9600000.0
2008-12-30 00:28:00,130.55,130.55,130.55,130.55,9600000.0
2008-12-30 00:29:00,130.543,130.59,130.5,130.542,49000000.0
2008-12-30 00:30:00,130.55,130.55,130.55,130.55,1600000.0
2008-12-30 00:31:00,130.488,130.562,130.433,130.562,65500000.0
2008-12-30 00:32:00,130.55,130.55,130.55,130.55,22400000.0
2008-12-30 00:33:00,130.55,130.6,130.54,130.57,84800000.0
2008-12-30 00:34:00,130.555,130.58,130.555,130.58,32000000.0
2008-12-30 00:35:00,130.575,130.595,130.575,130.595,16000000.0
2008-12-30 00:36:00,130.58,130.595,130.535,130.595,35200000.0
2008-12-30 00:37:00,130.59,130.605,130.575,130.575,17600000.0
2008-12-30 00:38:00,130.575,130.595,130.56,130.58,56000000.0
2008-12-30 00:39:00,130.54,130.55,130.54,130.55,35200000.0
2008-12-30 00:40:00,130.55,130.55,130.55,130.55,75200000.0
2008-12-30 00:41:00,130.55,130.55,130.55,130.55,97600000.0
2008-12-30 00:42:00,130.55,130.56,130.47,130.555,432000000.0
2008-12-30 00:43:00,130.54,130.54,130.53,130.53,12800000.0
2008-12-30 00:44:00,130.53,130.53,130.525,130.525,6400000.0
2008-12-30 00:45:00,130.51,130.685,130.51,130.545,63000000.0
2008-12-30 00:46:00,130.545,130.545,130.5,130.5,20000000.0
2008-12-30 00:47:00,130.48,130.535,130.44,130.5,33600000.0
2008-12-30 00:48:00,130.555,130.57,130.555,130.57,14400000.0
2008-12-30 00:49:00,130.58,130.58,130.58,130.58,4800000.0
2008-12-30 00:50:00,130.575,130.605,130.575,130.605,3200000.0
2008-12-30 00:51:00,130.615,130.62,130.61,130.615,12800000.0
2008-12-30 00:52:00,130.615,130.62,130.615,130.615,6400000.0
2008-12-30 00:53:00,130.615,130.615,130.605,130.615,6400000.0
2008-12-30 00:54:00,130.615,130.615,130.615,130.615,1600000.0
2008-12-30 00:55:00,130.62,130.62,130.62,130.62,3200000.0
2008-12-30 00:56:00,130.618,130.618,130.56,130.572,106200000.0
2008-12-30 00:57:00,130.62,130.645,130.62,130.645,12800000.0
2008-12-30 00:58:00,130.65,130.69,130.65,130.665,31400000.0
2008-12-30 00:59:00,130.665,130.665,130.615,130.665,22400000.0
2008-12-30 01:00:00,130.695,130.75,130.68,130.69,59200000.0
2008-12-30 01:01:00,130.69,130.72,130.665,130.72,72000000.0
2008-12-30 01:02:00,130.74,130.76,130.685,130.685,35200000.0
2008-12-30 01:03:00,130.72,130.76,130.72,130.76,14800000.0
2008-12-30 01:04:00,130.76,130.8,130.715,130.8,16600000.0
2008-12-30 01:05:00,130.8,130.82,130.8,130.81,13800000.0
2008-12-30 01:06:00,130.81,130.81,130.77,130.8,12000000.0
2008-12-30 01:07:00,130.79,130.79,130.745,130.745,6000000.0
2008-12-30 01:08:00,130.75,130.785,130.74,130.785,22800000.0
2008-12-30 01:09:00,130.79,130.81,130.79,130.81,6000000.0
2008-12-30 01:10:00,130.81,130.83,130.745,130.82,9000000.0
2008-12-30 01:11:00,130.82,130.84,130.8,130.8,18000000.0
2008-12-30 01:12:00,130.82,130.9,130.82,130.9,38600000.0
2008-12-30 01:13:00,130.9,130.93,130.86,130.92,48600000.0
2008-12-30 01:14:00,130.92,130.96,130.92,130.96,77200000.0
2008-12-30 01:15:00,130.96,130.96,130.94,130.94,15000000.0
2008-12-30 01:16:00,130.915,130.95,130.915,130.95,8400000.0
2008-12-30 01:17:00,130.95,130.955,130.875,130.955,83400000.0
2008-12-30 01:18:00,130.98,131.0,130.98,131.0,16200000.0
2008-12-30 01:19:00,131.0,131.02,130.955,130.97,14400000.0
2008-12-30 01:20:00,130.895,130.93,130.895,130.93,21400000.0
2008-12-30 01:21:00,130.925,130.935,130.915,130.935,63400000.0
2008-12-30 01:22:00,130.95,131.05,130.95,131.04,61000000.0
2008-12-30 01:23:00,131.04,131.04,131.0,131.03,78200000.0
2008-12-30 01:24:00,131.03,131.07,131.03,131.07,34400000.0
2008-12-30 01:25:00,131.07,131.105,131.06,131.105,82400000.0
2008-12-30 01:26:00,131.12,131.12,131.1,131.12,19600000.0
2008-12-30 01:27:00,131.12,131.12,131.065,131.1,16400000.0
2008-12-30 01:28:00,131.1,131.1,131.06,131.06,12000000.0
2008-12-30 01:29:00,131.04,131.045,131.025,131.045,22600000.0
2008-12-30 01:30:00,131.025,131.025,131.005,131.005,3600000.0
2008-12-30 01:31:00,131.01,131.01,130.975,130.975,94400000.0
2008-12-30 01:32:00,130.975,131.045,130.975,131.045,118400000.0
2008-12-30 01:33:00,131.045,131.065,131.0,131.05,22400000.0
2008-12-30 01:34:00,131.05,131.05,131.045,131.045,9600000.0
2008-12-30 01:35:00,131.06,131.085,131.055,131.065,25600000.0
2008-12-30 01:36:00,131.065,131.065,131.04,131.065,28800000.0
2008-12-30 01:37:00,131.065,131.065,131.065,131.065,1600000.0
2008-12-30 01:38:00,131.06,131.065,131.03,131.055,32000000.0
2008-12-30 01:39:00,131.04,131.05,131.02,131.035,20800000.0
2008-12-30 01:40:00,131.035,131.035,131.0,131.0,22400000.0
2008-12-30 01:41:00,130.995,130.995,130.98,130.98,49600000.0
2008-12-30 01:42:00,130.98,131.005,130.98,130.98,32800000.0
2008-12-30 01:43:00,130.98,130.98,130.925,130.94,38900000.0
2008-12-30 01:44:00,130.94,130.96,130.885,130.945,9000000.0
2008-12-30 01:45:00,130.96,130.96,130.905,130.935,17000000.0
2008-12-30 01:46:00,130.94,130.97,130.94,130.97,13000000.0
2008-12-30 01:47:00,130.96,130.96,130.9,130.91,15000000.0
2008-12-30 01:48:00,130.91,130.99,130.905,130.99,52600000.0
2008-12-30 01:49:00,130.99,131.0,130.935,130.98,10800000.0
2008-12-30 01:50:00,130.94,131.04,130.94,131.04,13200000.0
2008-12-30 01:51:00,131.04,131.06,131.03,131.05,24000000.0
2008-12-30 01:52:00,131.06,131.08,130.995,131.045,36000000.0
2008-12-30 01:53:00,131.045,131.05,130.95,130.96,25000000.0
2008-12-30 01:54:00,130.97,131.1,130.965,131.1,41200000.0
2008-12-30 01:55:00,131.11,131.275,131.11,131.275,77400000.0
2008-12-30 01:56:00,131.28,131.28,131.15,131.19,28000000.0
2008-12-30 01:57:00,131.19,131.19,131.095,131.11,14000000.0
2008-12-30 01:58:00,131.12,131.195,131.105,131.13,25000000.0
2008-12-30 01:59:00,131.13,131.14,131.105,131.11,19000000.0
2008-12-30 02:00:00,131.11,131.245,131.11,131.21,70800000.0
2008-12-30 02:01:00,131.21,131.21,131.21,131.21,22400000.0
2008-12-30 02:02:00,131.21,131.21,131.21,131.21,8000000.0
2008-12-30 02:03:00,131.21,131.21,131.21,131.21,4800000.0
2008-12-30 02:04:00,131.21,131.21,131.21,131.21,52800000.0
2008-12-30 02:05:00,131.21,131.21,131.21,131.21,16000000.0
2008-12-30 02:06:00,131.21,131.265,131.21,131.265,45200000.0
2008-12-30 02:07:00,131.255,131.27,131.195,131.23,28400000.0
2008-12-30 02:08:00,131.23,131.23,131.085,131.1,91000000.0
2008-12-30 02:09:00,131.1,131.13,131.04,131.08,64200000.0
2008-12-30 02:10:00,131.08,131.17,131.08,131.11,34600000.0
2008-12-30 02:11:00,131.11,131.11,131.0,131.04,39000000.0
2008-12-30 02:12:00,131.04,131.07,131.04,131.07,44800000.0
2008-12-30 02:13:00,131.07,131.09,131.07,131.09,32000000.0
2008-12-30 02:14:00,131.09,131.09,131.02,131.03,38600000.0
2008-12-30 02:15:00,131.03,131.03,130.95,130.95,26600000.0
2008-12-30 02:16:00,130.96,130.97,130.96,130.97,39400000.0
2008-12-30 02:17:00,130.97,130.97,130.95,130.96,24200000.0
2008-12-30 02:18:00,130.96,130.96,130.92,130.92,32800000.0
2008-12-30 02:19:00,130.93,130.96,130.93,130.96,35000000.0
2008-12-30 02:20:00,130.96,130.97,130.93,130.94,61700000.0
2008-12-30 02:21:00,130.93,131.03,130.93,131.03,74200000.0
2008-12-30 02:22:00,131.03,131.07,131.02,131.06,33600000.0
2008-12-30 02:23:00,131.06,131.06,130.965,130.99,22400000.0
2008-12-30 02:24:00,130.99,131.035,130.99,131.035,6000000.0
2008-12-30 02:25:00,131.06,131.06,131.05,131.05,24000000.0
2008-12-30 02:26:00,131.05,131.1,131.05,131.095,114400000.0
2008-12-30 02:27:00,131.095,131.105,131.08,131.095,45800000.0
2008-12-30 02:28:00,131.11,131.15,131.1,131.15,42400000.0
2008-12-30 02:29:00,131.15,131.15,131.1,131.12,70200000.0
2008-12-30 02:30:00,131.13,131.18,131.1,131.17,80600000.0
2008-12-30 02:31:00,131.17,131.17,131.145,131.16,48600000.0
2008-12-30 02:32:00,131.165,131.165,131.14,131.14,28200000.0
2008-12-30 02:33:00,131.15,131.15,131.11,131.15,50200000.0
2008-12-30 02:34:00,131.15,131.165,131.11,131.16,70400000.0
2008-12-30 02:35:00,131.16,131.2,131.16,131.2,15000000.0
2008-12-30 02:36:00,131.2,131.25,131.155,131.22,101400000.0
2008-12-30 02:37:00,131.21,131.27,131.045,131.14,85000000.0
2008-12-30 02:38:00,131.14,131.16,131.13,131.15,27600000.0
2008-12-30 02:39:00,131.16,131.185,131.16,131.175,28800000.0
2008-12-30 02:40:00,131.19,131.225,131.165,131.18,57000000.0
2008-12-30 02:41:00,131.18,131.2,131.17,131.2,41400000.0
2008-12-30 02:42:00,131.2,131.235,131.2,131.23,54600000.0
2008-12-30 02:43:00,131.245,131.32,131.245,131.32,32600000.0
2008-12-30 02:44:00,131.32,131.33,131.315,131.32,17600000.0
2008-12-30 02:45:00,131.32,131.415,131.255,131.36,29000000.0
2008-12-30 02:46:00,131.38,131.42,131.365,131.39,6600000.0
2008-12-30 02:47:00,131.39,131.39,131.365,131.39,5000000.0
2008-12-30 02:48:00,131.38,131.43,131.37,131.43,26600000.0
2008-12-30 02:49:00,131.44,131.45,131.345,131.42,40500000.0
2008-12-30 02:50:00,131.42,131.46,131.32,131.45,110800000.0
2008-12-30 02:51:00,131.46,131.525,131.455,131.515,113400000.0
2008-12-30 02:52:00,131.515,131.53,131.485,131.505,91800000.0
2008-12-30 02:53:00,131.505,131.61,131.505,131.605,90000000.0
2008-12-30 02:54:00,131.605,131.685,131.535,131.55,106400000.0
2008-12-30 02:55:00,131.76,131.76,131.385,131.4,155800000.0
2008-12-30 02:56:00,131.4,131.44,131.4,131.44,129200000.0
2008-12-30 02:57:00,131.43,131.47,131.42,131.45,117400000.0
2008-12-30 02:58:00,131.45,131.45,131.275,131.345,95400000.0
2008-12-30 02:59:00,131.345,131.345,131.24,131.305,148400000.0
2008-12-30 03:00:00,131.305,131.37,131.3,131.37,44000000.0
2008-12-30 03:01:00,131.37,131.37,131.305,131.31,22600000.0
2008-12-30 03:02:00,131.31,131.32,131.27,131.32,30200000.0
2008-12-30 03:03:00,131.32,131.32,131.28,131.28,101600000.0
2008-12-30 03:04:00,131.28,131.37,131.28,131.35,114200000.0
2008-12-30 03:05:00,131.36,131.5,131.36,131.49,83600000.0
2008-12-30 03:06:00,131.49,131.49,131.425,131.43,47000000.0
2008-12-30 03:07:00,131.43,131.43,131.43,131.43,32000000.0
2008-12-30 03:08:00,131.43,131.43,131.365,131.38,45400000.0
2008-12-30 03:09:00,131.38,131.38,131.305,131.35,52800000.0
2008-12-30 03:10:00,131.35,131.42,131.34,131.42,40600000.0
2008-12-30 03:11:00,131.42,131.48,131.41,131.44,53800000.0
2008-12-30 03:12:00,131.45,131.46,131.45,131.46,4000000.0
2008-12-30 03:13:00,131.475,131.5,131.475,131.5,7000000.0
2008-12-30 03:14:00,131.445,131.76,131.445,131.76,52800000.0
2008-12-30 03:15:00,131.79,131.81,131.705,131.72,125200000.0
2008-12-30 03:16:00,131.72,131.81,131.71,131.81,128200000.0
2008-12-30 03:17:00,131.8,131.85,131.8,131.84,91400000.0
2008-12-30 03:18:00,131.84,131.86,131.745,131.76,44200000.0
2008-12-30 03:19:00,131.76,131.76,131.625,131.64,63400000.0
2008-12-30 03:20:00,131.64,131.64,131.62,131.62,48200000.0
2008-12-30 03:21:00,131.63,131.64,131.585,131.61,24600000.0
2008-12-30 03:22:00,131.615,131.615,131.585,131.59,56800000.0
2008-12-30 03:23:00,131.59,131.59,131.565,131.57,74400000.0
2008-12-30 03:24:00,131.57,131.57,131.57,131.57,40000000.0
2008-12-30 03:25:00,131.57,131.57,131.54,131.54,45200000.0
2008-12-30 03:26:00,131.54,131.585,131.53,131.585,50400000.0
2008-12-30 03:27:00,131.56,131.625,131.56,131.625,25200000.0
2008-12-30 03:28:00,131.625,131.68,131.62,131.68,63600000.0
2008-12-30 03:29:00,131.68,131.765,131.625,131.76,73000000.0
2008-12-30 03:30:00,131.755,131.785,131.735,131.78,52000000.0
2008-12-30 03:31:00,131.78,131.78,131.735,131.75,79400000.0
2008-12-30 03:32:00,131.75,131.75,131.71,131.74,121000000.0
2008-12-30 03:33:00,131.74,131.77,131.73,131.77,40600000.0
2008-12-30 03:34:00,131.77,131.79,131.77,131.79,47000000.0
2008-12-30 03:35:00,131.79,131.81,131.77,131.78,32000000.0
2008-12-30 03:36:00,131.78,131.78,131.75,131.78,75200000.0
2008-12-30 03:37:00,131.78,131.8,131.77,131.775,56200000.0
2008-12-30 03:38:00,131.78,131.795,131.755,131.795,27600000.0
2008-12-30 03:39:00,131.8,131.8,131.765,131.77,28000000.0
2008-12-30 03:40:00,131.77,131.77,131.685,131.71,53200000.0
2008-12-30 03:41:00,131.71,131.72,131.68,131.7,45000000.0
2008-12-30 03:42:00,131.7,131.72,131.655,131.655,20200000.0
2008-12-30 03:43:00,131.67,131.67,131.66,131.66,6400000.0
2008-12-30 03:44:00,131.66,131.68,131.57,131.57,34800000.0
2008-12-30 03:45:00,131.59,131.59,131.44,131.465,90000000.0
2008-12-30 03:46:00,131.475,131.525,131.46,131.49,62400000.0
2008-12-30 03:47:00,131.48,131.5,131.45,131.5,80600000.0
2008-12-30 03:48:00,131.5,131.505,131.46,131.46,72000000.0
2008-12-30 03:49:00,131.465,131.465,131.46,131.46,62400000.0
2008-12-30 03:50:00,131.46,131.465,131.46,131.465,8000000.0
2008-12-30 03:51:00,131.465,131.49,131.44,131.475,49600000.0
2008-12-30 03:52:00,131.465,131.5,131.465,131.495,54400000.0
2008-12-30 03:53:00,131.49,131.52,131.48,131.505,49600000.0
2008-12-30 03:54:00,131.505,131.505,131.445,131.485,54400000.0
2008-12-30 03:55:00,131.495,131.5,131.445,131.445,52800000.0
2008-12-30 03:56:00,131.455,131.47,131.445,131.46,22400000.0
2008-12-30 03:57:00,131.46,131.485,131.46,131.47,54400000.0
2008-12-30 03:58:00,131.465,131.48,131.45,131.48,35200000.0
2008-12-30 03:59:00,131.48,131.48,131.425,131.425,92800000.0
2008-12-30 04:00:00,131.435,131.47,131.415,131.47,27200000.0
2008-12-30 04:01:00,131.47,131.485,131.42,131.45,54800000.0
2008-12-30 04:02:00,131.414,131.431,131.373,131.384,20800000.0
2008-12-30 04:03:00,131.327,131.39,131.327,131.388,68800000.0
2008-12-30 04:04:00,131.45,131.45,131.45,131.45,9000000.0
2008-12-30 04:05:00,131.45,131.45,131.255,131.32,138400000.0
2008-12-30 04:06:00,131.32,131.32,131.22,131.255,49600000.0
2008-12-30 04:07:00,131.25,131.265,131.235,131.265,36800000.0
2008-12-30 04:08:00,131.26,131.29,131.23,131.24,90800000.0
2008-12-30 04:09:00,131.24,131.27,131.185,131.185,112600000.0
2008-12-30 04:10:00,131.18,131.21,131.18,131.2,124200000.0
2008-12-30 04:11:00,131.21,131.215,131.17,131.2,212800000.0
2008-12-30 04:12:00,131.17,131.195,131.17,131.195,107800000.0
2008-12-30 04:13:00,131.205,131.215,130.96,130.98,127600000.0
2008-12-30 04:14:00,130.98,131.035,130.92,130.995,139800000.0
2008-12-30 04:15:00,130.99,131.04,130.985,131.005,60800000.0
2008-12-30 04:16:00,131.005,131.055,130.99,131.0,74400000.0
2008-12-30 04:17:00,131.0,131.02,131.0,131.02,91200000.0
2008-12-30 04:18:00,130.995,131.06,130.985,131.04,46800000.0
2008-12-30 04:19:00,131.04,131.065,130.975,131.055,59200000.0
2008-12-30 04:20:00,130.975,131.035,130.975,130.99,19200000.0
2008-12-30 04:21:00,130.99,130.99,130.99,130.99,28800000.0
2008-12-30 04:22:00,130.99,130.99,130.99,130.99,35200000.0
2008-12-30 04:23:00,130.99,130.99,130.755,130.93,88000000.0
2008-12-30 04:24:00,130.93,130.965,130.87,130.9,105600000.0
2008-12-30 04:25:00,130.9,130.93,130.895,130.91,72000000.0
2008-12-30 04:26:00,130.925,130.97,130.91,130.95,46400000.0
2008-12-30 04:27:00,130.945,130.95,130.92,130.92,69200000.0
2008-12-30 04:28:00,130.925,130.96,130.925,130.955,59200000.0
2008-12-30 04:29:00,130.955,130.97,130.95,130.95,51200000.0
2008-12-30 04:30:00,130.955,130.985,130.95,130.985,43200000.0
2008-12-30 04:31:00,130.975,131.005,130.97,131.0,40400000.0
2008-12-30 04:32:00,131.005,131.02,131.0,131.01,23200000.0
2008-12-30 04:33:00,131.02,131.03,131.02,131.02,4000000.0
2008-12-30 04:34:00,131.02,131.02,131.01,131.02,7000000.0
2008-12-30 04:35:00,131.02,131.02,130.975,130.98,16000000.0
2008-12-30 04:36:00,130.98,130.98,130.905,130.93,39400000.0
2008-12-30 04:37:00,130.92,130.98,130.92,130.955,79200000.0
2008-12-30 04:38:00,130.96,130.96,130.895,130.925,24600000.0
2008-12-30 04:39:00,130.94,130.96,130.94,130.955,27400000.0
2008-12-30 04:40:00,130.95,130.95,130.925,130.93,19000000.0
2008-12-30 04:41:00,130.93,130.93,130.89,130.91,16000000.0
2008-12-30 04:42:00,130.91,130.94,130.91,130.94,50200000.0
2008-12-30 04:43:00,130.94,130.94,130.92,130.94,30200000.0
2008-12-30 04:44:00,130.94,130.94,130.915,130.92,26000000.0
2008-12-30 04:45:00,130.92,130.93,130.905,130.905,28600000.0
2008-12-30 04:46:00,130.91,130.93,130.9,130.93,22400000.0
2008-12-30 04:47:00,130.94,130.94,130.92,130.94,17400000.0
2008-12-30 04:48:00,130.935,130.95,130.93,130.945,12200000.0
2008-12-30 04:49:00,130.95,130.95,130.92,130.93,7200000.0
2008-12-30 04:50:00,130.93,130.93,130.9,130.9,21600000.0
2008-12-30 04:51:00,130.9,130.93,130.9,130.92,11800000.0
2008-12-30 04:52:00,130.92,130.96,130.92,130.96,9600000.0
2008-12-30 04:53:00,130.96,130.96,130.895,130.92,6600000.0
2008-12-30 04:54:00,130.92,130.96,130.92,130.955,44000000.0
2008-12-30 04:55:00,130.97,130.99,130.96,130.98,25600000.0
2008-12-30 04:56:00,130.985,131.0,130.98,131.0,14400000.0
2008-12-30 04:57:00,131.0,131.01,130.985,131.01,25200000.0
2008-12-30 04:58:00,131.01,131.01,130.975,130.975,8000000.0
2008-12-30 04:59:00,130.975,130.975,130.975,130.975,1600000.0
2008-12-30 05:00:00,130.99,130.99,130.99,130.99,1000000.0
2008-12-30 05:01:00,130.98,130.98,130.97,130.97,5000000.0
2008-12-30 05:02:00,130.97,130.99,130.955,130.99,6800000.0
2008-12-30 05:03:00,130.995,130.995,130.945,130.965,34000000.0
2008-12-30 05:04:00,130.98,130.98,130.98,130.98,1000000.0
2008-12-30 05:05:00,130.965,130.99,130.965,130.97,6600000.0
2008-12-30 05:06:00,130.97,130.97,130.94,130.96,84000000.0
2008-12-30 05:07:00,130.96,130.99,130.95,130.99,22800000.0
2008-12-30 05:08:00,130.985,130.99,130.97,130.985,32200000.0
2008-12-30 05:09:00,130.985,131.01,130.98,131.01,16000000.0
2008-12-30 05:10:00,131.01,131.025,130.99,131.02,77600000.0
2008-12-30 05:11:00,131.02,131.02,130.945,130.97,63600000.0
2008-12-30 05:12:00,130.97,130.97,130.97,130.97,72000000.0
2008-12-30 05:13:00,130.98,130.98,130.98,130.98,1000000.0
2008-12-30 05:14:00,130.97,130.99,130.97,130.99,3600000.0
2008-12-30 05:15:00,130.985,131.04,130.985,131.015,21200000.0
2008-12-30 05:16:00,131.035,131.035,131.03,131.03,2000000.0
2008-12-30 05:17:00,131.02,131.02,130.98,130.98,2000000.0
2008-12-30 05:18:00,130.945,131.015,130.945,131.015,6400000.0
2008-12-30 05:19:00,131.03,131.03,131.03,131.03,1000000.0
2008-12-30 05:20:00,130.945,131.005,130.945,131.005,2600000.0
2008-12-30 05:21:00,131.03,131.03,130.99,131.015,3000000.0
2008-12-30 05:22:00,130.935,131.03,130.935,131.005,6200000.0
2008-12-30 05:23:00,130.935,130.995,130.935,130.995,9400000.0
2008-12-30 05:24:00,130.94,131.02,130.94,131.02,3600000.0
2008-12-30 05:25:00,131.03,131.03,131.03,131.03,1000000.0
2008-12-30 05:26:00,131.035,131.035,131.035,131.035,1000000.0
2008-12-30 05:27:00,131.05,131.05,131.05,131.05,5000000.0
2008-12-30 05:28:00,130.96,131.05,130.955,131.04,6200000.0
2008-12-30 05:29:00,130.955,131.05,130.955,131.035,10200000.0
2008-12-30 05:30:00,131.04,131.08,131.035,131.08,17200000.0
2008-12-30 05:31:00,131.08,131.08,131.045,131.06,18200000.0
2008-12-30 05:32:00,131.02,131.04,131.02,131.03,23400000.0
2008-12-30 05:33:00,131.03,131.03,131.005,131.02,38600000.0
2008-12-30 05:34:00,131.03,131.06,131.03,131.06,15400000.0
2008-12-30 05:35:00,131.07,131.07,131.03,131.05,3600000.0
2008-12-30 05:36:00,131.025,131.055,131.02,131.05,11800000.0
2008-12-30 05:37:00,131.05,131.08,131.04,131.045,15600000.0
2008-12-30 05:38:00,131.06,131.095,131.015,131.07,20600000.0
2008-12-30 05:39:00,131.07,131.07,131.015,131.03,5000000.0
2008-12-30 05:40:00,131.03,131.04,131.02,131.03,23200000.0
2008-12-30 05:41:00,131.03,131.03,131.02,131.02,11600000.0
2008-12-30 05:42:00,131.02,131.02,131.02,131.02,54200000.0
2008-12-30 05:43:00,131.02,131.02,131.02,131.02,12800000.0
2008-12-30 05:44:00,131.02,131.02,131.02,131.02,25600000.0
2008-12-30 05:45:00,131.02,131.02,131.0,131.02,34400000.0
2008-12-30 05:46:00,131.02,131.02,130.995,131.02,51200000.0
2008-12-30 05:47:00,131.02,131.02,131.02,131.02,49600000.0
2008-12-30 05:48:00,131.02,131.035,131.02,131.03,46000000.0
2008-12-30 05:49:00,131.03,131.04,131.02,131.03,51400000.0
2008-12-30 05:50:00,131.03,131.03,130.965,130.98,45800000.0
2008-12-30 05:51:00,130.98,130.99,130.98,130.99,9000000.0
2008-12-30 05:52:00,130.93,130.975,130.93,130.97,6600000.0
2008-12-30 05:53:00,130.97,130.97,130.9,130.915,94400000.0
2008-12-30 05:54:00,130.91,130.97,130.91,130.95,64600000.0
2008-12-30 05:55:00,130.95,130.95,130.935,130.94,16000000.0
2008-12-30 05:56:00,130.945,130.96,130.945,130.95,12800000.0
2008-12-30 05:57:00,130.945,130.955,130.945,130.955,3200000.0
2008-12-30 05:58:00,130.96,130.98,130.945,130.975,8000000.0
2008-12-30 05:59:00,130.98,130.98,130.975,130.975,11200000.0
2008-12-30 06:00:00,130.975,130.975,130.94,130.94,14400000.0
2008-12-30 06:01:00,130.945,130.945,130.94,130.94,16000000.0
2008-12-30 06:02:00,130.955,130.975,130.94,130.975,33600000.0
2008-12-30 06:03:00,130.975,130.975,130.965,130.965,30400000.0
2008-12-30 06:04:00,130.965,131.015,130.96,131.015,51200000.0
2008-12-30 06:05:00,131.005,131.015,130.995,131.0,12800000.0
2008-12-30 06:06:00,131.005,131.045,131.005,131.035,38400000.0
2008-12-30 06:07:00,131.025,131.065,131.025,131.065,20800000.0
2008-12-30 06:08:00,131.065,131.08,131.055,131.055,19200000.0
2008-12-30 06:09:00,131.05,131.055,131.015,131.02,27200000.0
2008-12-30 06:10:00,131.02,131.035,130.97,130.99,46400000.0
2008-12-30 06:11:00,130.99,130.99,130.96,130.96,60800000.0
2008-12-30 06:12:00,130.99,131.02,130.955,130.96,56000000.0
2008-12-30 06:13:00,130.96,130.96,130.96,130.96,9600000.0
2008-12-30 06:14:00,130.916,130.936,130.885,130.91,80400000.0
2008-12-30 06:15:00,130.96,130.96,130.96,130.96,14400000.0
2008-12-30 06:16:00,130.96,130.96,130.96,130.96,6400000.0
2008-12-30 06:17:00,130.96,130.96,130.96,130.96,4800000.0
2008-12-30 06:18:00,130.96,130.96,130.96,130.96,11200000.0
2008-12-30 06:19:00,130.96,130.985,130.945,130.96,40000000.0
2008-12-30 06:20:00,130.96,130.96,130.96,130.96,20800000.0
2008-12-30 06:21:00,130.903,130.946,130.899,130.932,57600000.0
2008-12-30 06:22:00,130.936,130.956,130.917,130.926,81600000.0
2008-12-30 06:23:00,130.96,130.96,130.96,130.96,3200000.0
2008-12-30 06:24:00,130.96,130.96,130.96,130.96,9600000.0
2008-12-30 06:25:00,130.965,131.01,130.96,131.005,11200000.0
2008-12-30 06:26:00,131.01,131.01,130.96,130.96,54400000.0
2008-12-30 06:27:00,130.96,130.96,130.96,130.96,16000000.0
2008-12-30 06:28:00,130.96,130.96,130.96,130.96,25600000.0
2008-12-30 06:29:00,130.96,130.96,130.96,130.96,44800000.0
2008-12-30 06:30:00,130.96,130.96,130.885,130.9,81600000.0
2008-12-30 06:31:00,130.9,130.9,130.86,130.86,89600000.0
2008-12-30 06:32:00,130.86,130.86,130.86,130.86,24000000.0
2008-12-30 06:33:00,130.86,130.86,130.86,130.86,9600000.0
2008-12-30 06:34:00,130.86,130.86,130.775,130.79,77600000.0
2008-12-30 06:35:00,130.785,130.805,130.77,130.78,83200000.0
2008-12-30 06:36:00,130.78,130.81,130.78,130.805,97600000.0
2008-12-30 06:37:00,130.795,130.805,130.78,130.805,41600000.0
2008-12-30 06:38:00,130.805,130.81,130.805,130.81,4800000.0
2008-12-30 06:39:00,130.805,130.82,130.805,130.805,43200000.0
2008-12-30 06:40:00,130.805,130.815,130.805,130.815,12800000.0
2008-12-30 06:41:00,130.82,130.83,130.81,130.825,20800000.0
2008-12-30 06:42:00,130.83,130.87,130.83,130.87,30600000.0
2008-12-30 06:43:00,130.87,130.87,130.81,130.82,23000000.0
2008-12-30 06:44:00,130.83,130.84,130.82,130.84,11800000.0
2008-12-30 06:45:00,130.84,130.85,130.84,130.85,10000000.0
2008-12-30 06:46:00,130.85,130.85,130.74,130.78,32200000.0
2008-12-30 06:47:00,130.78,130.81,130.78,130.8,19800000.0
2008-12-30 06:48:00,130.8,130.8,130.76,130.77,8800000.0
2008-12-30 06:49:00,130.79,130.8,130.77,130.78,13000000.0
2008-12-30 06:50:00,130.79,130.8,130.78,130.79,14000000.0
2008-12-30 06:51:00,130.79,130.8,130.79,130.8,8000000.0
2008-12-30 06:52:00,130.785,130.8,130.785,130.8,13400000.0
2008-12-30 06:53:00,130.79,130.805,130.79,130.79,14600000.0
2008-12-30 06:54:00,130.8,130.82,130.79,130.82,23400000.0
2008-12-30 06:55:00,130.785,130.82,130.785,130.8,17600000.0
2008-12-30 06:56:00,130.8,130.8,130.78,130.78,22400000.0
2008-12-30 06:57:00,130.785,130.785,130.77,130.77,57600000.0
2008-12-30 06:58:00,130.76,130.77,130.745,130.755,30400000.0
2008-12-30 06:59:00,130.755,130.815,130.72,130.815,64600000.0
2008-12-30 07:00:00,130.83,130.885,130.83,130.865,41800000.0
2008-12-30 07:01:00,130.86,130.86,130.795,130.8,57600000.0
2008-12-30 07:02:00,130.8,130.805,130.8,130.8,36800000.0
2008-12-30 07:03:00,130.8,130.8,130.8,130.8,27200000.0
2008-12-30 07:04:00,130.8,130.8,130.8,130.8,41600000.0
2008-12-30 07:05:00,130.8,130.805,130.8,130.805,25600000.0
2008-12-30 07:06:00,130.8,130.8,130.8,130.8,17600000.0
2008-12-30 07:07:00,130.8,130.8,130.8,130.8,6400000.0
2008-12-30 07:08:00,130.8,130.8,130.8,130.8,20800000.0
2008-12-30 07:09:00,130.8,130.8,130.8,130.8,22400000.0
2008-12-30 07:10:00,130.8,130.8,130.8,130.8,24000000.0
2008-12-30 07:11:00,130.8,130.8,130.8,130.8,14400000.0
2008-12-30 07:12:00,130.8,130.8,130.8,130.8,11200000.0
2008-12-30 07:13:00,130.8,130.8,130.8,130.8,25600000.0
2008-12-30 07:14:00,130.8,130.875,130.8,130.87,41600000.0
2008-12-30 07:15:00,130.89,130.905,130.875,130.88,38400000.0
2008-12-30 07:16:00,130.825,130.84,130.825,130.84,28800000.0
2008-12-30 07:17:00,130.84,130.875,130.84,130.85,30400000.0
2008-12-30 07:18:00,130.855,130.875,130.84,130.875,40000000.0
2008-12-30 07:19:00,130.875,130.905,130.87,130.905,40000000.0
2008-12-30 07:20:00,130.905,130.92,130.9,130.905,25600000.0
2008-12-30 07:21:00,130.92,130.95,130.92,130.94,28800000.0
2008-12-30 07:22:00,130.95,130.965,130.92,130.925,36000000.0
2008-12-30 07:23:00,130.925,130.945,130.915,130.93,58000000.0
2008-12-30 07:24:00,130.94,130.94,130.82,130.84,68800000.0
2008-12-30 07:25:00,130.85,130.85,130.85,130.85,1600000.0
2008-12-30 07:26:00,130.855,130.855,130.855,130.855,1600000.0
2008-12-30 07:27:00,130.84,130.865,130.84,130.865,4800000.0
2008-12-30 07:28:00,130.875,130.885,130.875,130.88,19200000.0
2008-12-30 07:29:00,130.88,130.9,130.88,130.9,9600000.0
2008-12-30 07:30:00,130.905,130.915,130.9,130.9,4800000.0
2008-12-30 07:31:00,130.89,130.89,130.87,130.87,24000000.0
2008-12-30 07:32:00,130.87,130.885,130.865,130.885,30400000.0
2008-12-30 07:33:00,130.88,130.89,130.865,130.88,20800000.0
2008-12-30 07:34:00,130.88,130.89,130.875,130.89,24000000.0
2008-12-30 07:35:00,130.89,130.89,130.865,130.87,32000000.0
2008-12-30 07:36:00,130.87,130.87,130.87,130.87,24000000.0
2008-12-30 07:37:00,130.87,130.87,130.86,130.86,3200000.0
2008-12-30 07:38:00,130.855,130.86,130.84,130.84,30400000.0
2008-12-30 07:39:00,130.84,130.84,130.82,130.825,72000000.0
2008-12-30 07:40:00,130.82,130.825,130.82,130.82,46400000.0
2008-12-30 07:41:00,130.82,130.82,130.82,130.82,33600000.0
2008-12-30 07:42:00,130.82,130.82,130.82,130.82,11200000.0
2008-12-30 07:43:00,130.82,130.82,130.82,130.82,38400000.0
2008-12-30 07:44:00,130.82,130.82,130.82,130.82,4800000.0
2008-12-30 07:45:00,130.82,130.82,130.82,130.82,32000000.0
2008-12-30 07:46:00,130.82,130.82,130.68,130.8,144000000.0
2008-12-30 07:47:00,130.8,130.8,130.68,130.735,126400000.0
2008-12-30 07:48:00,130.735,130.76,130.69,130.69,60000000.0
2008-12-30 07:49:00,130.695,130.72,130.69,130.72,64000000.0
2008-12-30 07:50:00,130.72,130.725,130.68,130.725,92000000.0
2008-12-30 07:51:00,130.73,130.77,130.7,130.745,94400000.0
2008-12-30 07:52:00,130.75,130.79,130.745,130.77,78400000.0
2008-12-30 07:53:00,130.77,130.795,130.75,130.765,78000000.0
2008-12-30 07:54:00,130.765,130.765,130.73,130.755,26400000.0
2008-12-30 07:55:00,130.755,130.795,130.755,130.785,72000000.0
2008-12-30 07:56:00,130.785,130.8,130.785,130.8,44800000.0
2008-12-30 07:57:00,130.805,130.855,130.785,130.795,110400000.0
2008-12-30 07:58:00,130.795,130.8,130.775,130.79,30400000.0
2008-12-30 07:59:00,130.79,130.805,130.775,130.805,35200000.0
2008-12-30 08:00:00,130.8,130.8,130.735,130.74,124800000.0
2008-12-30 08:01:00,130.74,130.76,130.74,130.76,52000000.0
2008-12-30 08:02:00,130.76,130.785,130.74,130.74,44800000.0
2008-12-30 08:03:00,130.74,130.75,130.74,130.74,65600000.0
2008-12-30 08:04:00,130.74,130.74,130.74,130.74,32000000.0
2008-12-30 08:05:00,130.74,130.79,130.74,130.785,78400000.0
2008-12-30 08:06:00,130.79,130.825,130.75,130.825,94400000.0
2008-12-30 08:07:00,130.815,130.815,130.76,130.78,99800000.0
2008-12-30 08:08:00,130.785,130.8,130.77,130.79,52800000.0
2008-12-30 08:09:00,130.79,130.79,130.76,130.76,73600000.0
2008-12-30 08:10:00,130.76,130.76,130.76,130.76,28800000.0
2008-12-30 08:11:00,130.76,130.76,130.76,130.76,35200000.0
2008-12-30 08:12:00,130.76,130.8,130.75,130.75,99200000.0
2008-12-30 08:13:00,130.76,130.79,130.75,130.76,100000000.0
2008-12-30 08:14:00,130.76,130.775,130.64,130.67,258400000.0
2008-12-30 08:15:00,130.66,130.695,130.545,130.55,136800000.0
2008-12-30 08:16:00,130.55,130.55,130.36,130.41,97800000.0
2008-12-30 08:17:00,130.415,130.495,130.415,130.495,117600000.0
2008-12-30 08:18:00,130.495,130.555,130.48,130.55,56600000.0
2008-12-30 08:19:00,130.54,130.54,130.44,130.46,64800000.0
2008-12-30 08:20:00,130.46,130.485,130.435,130.445,63600000.0
2008-12-30 08:21:00,130.445,130.49,130.44,130.49,50800000.0
2008-12-30 08:22:00,130.49,130.49,130.425,130.47,44000000.0
2008-12-30 08:23:00,130.47,130.51,130.47,130.51,41800000.0
2008-12-30 08:24:00,130.51,130.51,130.425,130.44,18600000.0
2008-12-30 08:25:00,130.44,130.44,130.355,130.4,118400000.0
2008-12-30 08:26:00,130.4,130.45,130.355,130.445,197000000.0
2008-12-30 08:27:00,130.46,130.465,130.385,130.425,154200000.0
2008-12-30 08:28:00,130.42,130.485,130.405,130.435,120000000.0
2008-12-30 08:29:00,130.435,130.445,130.355,130.385,111600000.0
2008-12-30 08:30:00,130.385,130.455,130.375,130.415,132800000.0
2008-12-30 08:31:00,130.415,130.475,130.375,130.47,110400000.0
2008-12-30 08:32:00,130.47,130.47,130.39,130.4,83200000.0
2008-12-30 08:33:00,130.415,130.545,130.415,130.535,31400000.0
2008-12-30 08:34:00,130.545,130.67,130.545,130.67,50600000.0
2008-12-30 08:35:00,130.685,130.8,130.685,130.76,83400000.0
2008-12-30 08:36:00,130.76,130.82,130.76,130.82,33400000.0
2008-12-30 08:37:00,130.825,130.84,130.785,130.815,58400000.0
2008-12-30 08:38:00,130.81,130.81,130.745,130.76,39000000.0
2008-12-30 08:39:00,130.76,130.805,130.75,130.76,71400000.0
2008-12-30 08:40:00,130.76,130.78,130.76,130.78,24600000.0
2008-12-30 08:41:00,130.78,130.78,130.75,130.76,46200000.0
2008-12-30 08:42:00,130.76,130.76,130.67,130.7,41600000.0
2008-12-30 08:43:00,130.715,130.76,130.71,130.74,17800000.0
2008-12-30 08:44:00,130.755,130.76,130.705,130.705,4000000.0
2008-12-30 08:45:00,130.72,130.73,130.68,130.73,49400000.0
2008-12-30 08:46:00,130.72,130.78,130.71,130.78,54600000.0
2008-12-30 08:47:00,130.78,130.78,130.715,130.715,26000000.0
2008-12-30 08:48:00,130.73,130.75,130.72,130.75,47600000.0
2008-12-30 08:49:00,130.71,130.72,130.71,130.71,27800000.0
2008-12-30 08:50:00,130.71,130.71,130.7,130.71,54400000.0
2008-12-30 08:51:00,130.67,130.68,130.655,130.67,23400000.0
2008-12-30 08:52:00,130.67,130.67,130.63,130.67,32200000.0
2008-12-30 08:53:00,130.68,130.68,130.64,130.64,35600000.0
2008-12-30 08:54:00,130.64,130.68,130.64,130.68,38400000.0
2008-12-30 08:55:00,130.685,130.7,130.66,130.68,54400000.0
2008-12-30 08:56:00,130.67,130.685,130.665,130.67,46400000.0
2008-12-30 08:57:00,130.67,130.67,130.65,130.665,22400000.0
2008-12-30 08:58:00,130.665,130.68,130.63,130.64,71000000.0
2008-12-30 08:59:00,130.64,130.64,130.58,130.64,50200000.0
2008-12-30 09:00:00,130.64,130.64,130.51,130.51,102200000.0
2008-12-30 09:01:00,130.515,130.515,130.44,130.45,94800000.0
2008-12-30 09:02:00,130.45,130.475,130.445,130.45,82400000.0
2008-12-30 09:03:00,130.45,130.555,130.45,130.55,76800000.0
2008-12-30 09:04:00,130.55,130.59,130.5,130.5,142400000.0
2008-12-30 09:05:00,130.5,130.5,130.5,130.5,38400000.0
2008-12-30 09:06:00,130.43,130.45,130.33,130.33,127400000.0
2008-12-30 09:07:00,130.37,130.435,130.365,130.395,64000000.0
2008-12-30 09:08:00,130.41,130.48,130.39,130.465,50000000.0
2008-12-30 09:09:00,130.465,130.49,130.44,130.44,128800000.0
2008-12-30 09:10:00,130.44,130.57,130.44,130.57,140800000.0
2008-12-30 09:11:00,130.57,130.66,130.565,130.65,104000000.0
2008-12-30 09:12:00,130.65,130.66,130.65,130.66,40000000.0
2008-12-30 09:13:00,130.66,130.7,130.66,130.69,79600000.0
2008-12-30 09:14:00,130.69,130.715,130.68,130.7,42200000.0
2008-12-30 09:15:00,130.695,130.71,130.695,130.71,17000000.0
2008-12-30 09:16:00,130.71,130.71,130.71,130.71,32000000.0
2008-12-30 09:17:00,130.71,130.745,130.71,130.745,32000000.0
2008-12-30 09:18:00,130.74,130.795,130.74,130.795,91200000.0
2008-12-30 09:19:00,130.81,130.975,130.8,130.9,137600000.0
2008-12-30 09:20:00,130.9,130.9,130.875,130.895,118600000.0
2008-12-30 09:21:00,130.89,130.9,130.875,130.885,76200000.0
2008-12-30 09:22:00,130.9,130.9,130.88,130.88,53800000.0
2008-12-30 09:23:00,130.88,130.88,130.765,130.78,76000000.0
2008-12-30 09:24:00,130.79,130.79,130.79,130.79,33000000.0
2008-12-30 09:25:00,130.78,130.79,130.78,130.785,38800000.0
2008-12-30 09:26:00,130.79,130.98,130.78,130.98,113400000.0
2008-12-30 09:27:00,130.985,131.02,130.985,131.02,103400000.0
2008-12-30 09:28:00,131.02,131.02,130.75,130.765,160000000.0
2008-12-30 09:29:00,130.765,130.87,130.76,130.785,88800000.0
2008-12-30 09:30:00,130.78,130.905,130.78,130.86,141000000.0
2008-12-30 09:31:00,130.86,130.885,130.855,130.865,121600000.0
2008-12-30 09:32:00,130.87,130.91,130.67,130.695,148200000.0
2008-12-30 09:33:00,130.695,130.94,130.67,130.815,172200000.0
2008-12-30 09:34:00,130.815,130.845,130.805,130.815,145600000.0
2008-12-30 09:35:00,130.825,130.825,130.78,130.79,60800000.0
2008-12-30 09:36:00,130.795,130.8,130.78,130.78,51600000.0
2008-12-30 09:37:00,130.78,130.785,130.78,130.78,77000000.0
2008-12-30 09:38:00,130.78,130.845,130.775,130.815,91200000.0
2008-12-30 09:39:00,130.815,130.815,130.73,130.79,120800000.0
2008-12-30 09:40:00,130.785,130.86,130.775,130.855,124000000.0
2008-12-30 09:41:00,130.84,130.86,130.825,130.825,92800000.0
2008-12-30 09:42:00,130.825,130.825,130.78,130.78,60800000.0
2008-12-30 09:43:00,130.78,130.785,130.78,130.78,72000000.0
2008-12-30 09:44:00,130.78,130.78,130.715,130.76,100800000.0
2008-12-30 09:45:00,130.755,130.825,130.73,130.81,85800000.0
2008-12-30 09:46:00,130.815,130.815,130.67,130.67,132000000.0
2008-12-30 09:47:00,130.68,130.805,130.68,130.805,178800000.0
2008-12-30 09:48:00,130.82,130.915,130.745,130.89,204200000.0
2008-12-30 09:49:00,130.905,130.92,130.865,130.91,92600000.0
2008-12-30 09:50:00,130.91,130.98,130.895,130.91,112400000.0
2008-12-30 09:51:00,130.86,130.955,130.84,130.895,112000000.0
2008-12-30 09:52:00,130.895,130.9,130.82,130.87,156000000.0
2008-12-30 09:53:00,130.865,130.895,130.855,130.89,112000000.0
2008-12-30 09:54:00,130.89,130.925,130.865,130.875,124800000.0
2008-12-30 09:55:00,130.875,130.875,130.84,130.85,146000000.0
2008-12-30 09:56:00,130.865,130.865,130.84,130.86,113800000.0
2008-12-30 09:57:00,130.86,130.89,130.85,130.87,94800000.0
2008-12-30 09:58:00,130.87,130.87,130.795,130.815,46000000.0
2008-12-30 09:59:00,130.82,130.82,130.75,130.77,129000000.0
2008-12-30 10:00:00,130.77,130.885,130.77,130.88,196800000.0
2008-12-30 10:01:00,130.87,130.9,130.805,130.885,254400000.0
2008-12-30 10:02:00,130.885,130.95,130.88,130.94,165600000.0
2008-12-30 10:03:00,130.94,130.945,130.9,130.92,120800000.0
2008-12-30 10:04:00,130.92,130.985,130.905,130.94,141600000.0
2008-12-30 10:05:00,130.94,130.985,130.89,130.97,116200000.0
2008-12-30 10:06:00,130.97,131.03,130.9,131.0,137200000.0
2008-12-30 10:07:00,131.01,131.01,130.98,130.98,90600000.0
2008-12-30 10:08:00,130.98,131.095,130.98,131.055,126800000.0
2008-12-30 10:09:00,131.055,131.08,130.955,130.97,86400000.0
2008-12-30 10:10:00,130.97,130.97,130.805,130.87,138000000.0
2008-12-30 10:11:00,130.845,130.87,130.815,130.865,178400000.0
2008-12-30 10:12:00,130.865,130.875,130.825,130.865,54400000.0
2008-12-30 10:13:00,130.87,130.89,130.76,130.77,156000000.0
2008-12-30 10:14:00,130.77,130.8,130.76,130.77,232800000.0
2008-12-30 10:15:00,130.77,130.79,130.77,130.79,76800000.0
2008-12-30 10:16:00,130.79,130.8,130.76,130.78,55200000.0
2008-12-30 10:17:00,130.78,130.8,130.77,130.79,49600000.0
2008-12-30 10:18:00,130.79,130.8,130.785,130.79,24400000.0
2008-12-30 10:19:00,130.795,130.85,130.795,130.82,68000000.0
2008-12-30 10:20:00,130.82,130.86,130.81,130.86,60400000.0
2008-12-30 10:21:00,130.86,130.86,130.815,130.815,41000000.0
2008-12-30 10:22:00,130.82,130.84,130.815,130.83,59200000.0
2008-12-30 10:23:00,130.83,130.85,130.83,130.85,101000000.0
2008-12-30 10:24:00,130.85,130.86,130.83,130.86,35400000.0
2008-12-30 10:25:00,130.86,130.86,130.755,130.78,56800000.0
2008-12-30 10:26:00,130.78,130.81,130.76,130.79,152400000.0
2008-12-30 10:27:00,130.79,130.8,130.765,130.785,83200000.0
2008-12-30 10:28:00,130.75,130.75,130.625,130.655,115600000.0
2008-12-30 10:29:00,130.66,130.78,130.635,130.72,183800000.0
2008-12-30 10:30:00,130.715,130.765,130.67,130.765,187200000.0
2008-12-30 10:31:00,130.755,130.755,130.7,130.71,173600000.0
2008-12-30 10:32:00,130.71,130.785,130.7,130.745,188000000.0
2008-12-30 10:33:00,130.765,131.015,130.765,130.97,173600000.0
2008-12-30 10:34:00,130.97,131.045,130.91,130.91,197400000.0
2008-12-30 10:35:00,130.91,130.96,130.91,130.95,155200000.0
2008-12-30 10:36:00,130.945,130.985,130.935,130.975,115200000.0
2008-12-30 10:37:00,130.975,131.075,130.895,130.91,124000000.0
2008-12-30 10:38:00,130.9,130.9,130.78,130.81,106400000.0
2008-12-30 10:39:00,130.81,130.81,130.715,130.72,62400000.0
2008-12-30 10:40:00,130.75,130.785,130.705,130.775,175800000.0
2008-12-30 10:41:00,130.775,130.875,130.775,130.85,179200000.0
2008-12-30 10:42:00,130.845,130.845,130.77,130.77,148800000.0
2008-12-30 10:43:00,130.77,130.77,130.685,130.715,94400000.0
2008-12-30 10:44:00,130.715,130.75,130.685,130.7,101200000.0
2008-12-30 10:45:00,130.71,130.8,130.695,130.785,122000000.0
2008-12-30 10:46:00,130.785,130.805,130.74,130.775,166400000.0
2008-12-30 10:47:00,130.78,130.945,130.75,130.935,182800000.0
2008-12-30 10:48:00,130.9,130.975,130.8,130.81,236800000.0
2008-12-30 10:49:00,130.81,130.84,130.81,130.84,91200000.0
2008-12-30 10:50:00,130.84,130.865,130.83,130.865,195200000.0
2008-12-30 10:51:00,130.9,130.97,130.9,130.92,164000000.0
2008-12-30 10:52:00,130.92,130.92,130.865,130.895,83200000.0
2008-12-30 10:53:00,130.825,130.93,130.82,130.925,175000000.0
2008-12-30 10:54:00,130.955,130.97,130.86,130.875,180200000.0
2008-12-30 10:55:00,130.875,130.91,130.87,130.885,104000000.0
2008-12-30 10:56:00,130.885,130.89,130.87,130.87,94800000.0
2008-12-30 10:57:00,130.87,130.935,130.865,130.915,134400000.0
2008-12-30 10:58:00,130.915,130.965,130.895,130.95,118400000.0
2008-12-30 10:59:00,130.945,130.965,130.815,130.895,126000000.0
2008-12-30 11:00:00,130.895,130.995,130.89,130.995,142400000.0
2008-12-30 11:01:00,130.985,131.025,130.795,130.795,190600000.0
2008-12-30 11:02:00,130.815,130.835,130.78,130.79,136000000.0
2008-12-30 11:03:00,130.79,130.815,130.74,130.8,102400000.0
2008-12-30 11:04:00,130.81,130.84,130.795,130.8,67200000.0
2008-12-30 11:05:00,130.805,130.82,130.8,130.82,35200000.0
2008-12-30 11:06:00,130.815,130.815,130.765,130.79,161600000.0
2008-12-30 11:07:00,130.785,130.805,130.76,130.79,140000000.0
2008-12-30 11:08:00,130.805,130.885,130.795,130.875,100400000.0
2008-12-30 11:09:00,130.875,130.93,130.875,130.925,142400000.0
2008-12-30 11:10:00,130.92,130.97,130.865,130.91,129600000.0
2008-12-30 11:11:00,130.915,130.945,130.885,130.89,176000000.0
2008-12-30 11:12:00,130.89,131.085,130.89,131.06,147200000.0
2008-12-30 11:13:00,131.06,131.125,131.055,131.08,206400000.0
2008-12-30 11:14:00,131.08,131.09,130.965,131.0,134400000.0
2008-12-30 11:15:00,131.0,131.035,130.875,130.905,135400000.0
2008-12-30 11:16:00,130.905,130.935,130.9,130.92,115800000.0
2008-12-30 11:17:00,130.915,130.95,130.915,130.95,79400000.0
2008-12-30 11:18:00,130.95,130.975,130.835,130.855,224400000.0
2008-12-30 11:19:00,130.87,130.955,130.825,130.83,186200000.0
2008-12-30 11:20:00,130.84,130.865,130.82,130.83,244000000.0
2008-12-30 11:21:00,130.83,130.845,130.82,130.82,117400000.0
2008-12-30 11:22:00,130.82,130.82,130.74,130.81,97600000.0
2008-12-30 11:23:00,130.82,130.82,130.705,130.77,160000000.0
2008-12-30 11:24:00,130.77,130.78,130.685,130.765,209000000.0
2008-12-30 11:25:00,130.76,130.76,130.655,130.67,200600000.0
2008-12-30 11:26:00,130.67,130.67,130.59,130.61,202200000.0
2008-12-30 11:27:00,130.62,130.66,130.59,130.66,99200000.0
2008-12-30 11:28:00,130.66,130.68,130.625,130.68,100800000.0
2008-12-30 11:29:00,130.69,130.715,130.63,130.685,95200000.0
2008-12-30 11:30:00,130.7,130.715,130.615,130.62,69200000.0
2008-12-30 11:31:00,130.62,130.65,130.62,130.65,94400000.0
2008-12-30 11:32:00,130.65,130.655,130.57,130.58,163200000.0
2008-12-30 11:33:00,130.58,130.59,130.54,130.555,161600000.0
2008-12-30 11:34:00,130.555,130.615,130.545,130.56,183000000.0
2008-12-30 11:35:00,130.55,130.555,130.435,130.48,161600000.0
2008-12-30 11:36:00,130.475,130.56,130.45,130.52,228200000.0
2008-12-30 11:37:00,130.52,130.71,130.51,130.71,182800000.0
2008-12-30 11:38:00,130.69,130.805,130.565,130.615,185600000.0
2008-12-30 11:39:00,130.615,130.81,130.575,130.64,204800000.0
2008-12-30 11:40:00,130.655,130.77,130.655,130.75,84800000.0
2008-12-30 11:41:00,130.755,130.765,130.75,130.76,43200000.0
2008-12-30 11:42:00,130.765,130.905,130.755,130.805,126400000.0
2008-12-30 11:43:00,130.805,130.88,130.8,130.85,157600000.0
2008-12-30 11:44:00,130.85,130.87,130.81,130.825,190400000.0
2008-12-30 11:45:00,130.815,130.85,130.79,130.83,99200000.0
2008-12-30 11:46:00,130.83,130.85,130.795,130.815,116800000.0
2008-12-30 11:47:00,130.815,130.86,130.8,130.845,82400000.0
2008-12-30 11:48:00,130.845,130.93,130.845,130.93,78400000.0
2008-12-30 11:49:00,130.935,130.94,130.88,130.895,92800000.0
2008-12-30 11:50:00,130.885,130.905,130.865,130.885,54400000.0
2008-12-30 11:51:00,130.885,130.895,130.805,130.825,76800000.0
2008-12-30 11:52:00,130.825,130.895,130.82,130.85,219600000.0
2008-12-30 11:53:00,130.855,130.89,130.78,130.795,148800000.0
2008-12-30 11:54:00,130.78,130.92,130.78,130.91,163200000.0
2008-12-30 11:55:00,130.91,130.92,130.87,130.92,171800000.0
2008-12-30 11:56:00,130.915,130.925,130.87,130.87,76000000.0
2008-12-30 11:57:00,130.87,130.88,130.805,130.81,218800000.0
2008-12-30 11:58:00,130.81,130.86,130.81,130.82,151400000.0
2008-12-30 11:59:00,130.82,130.825,130.785,130.8,90800000.0
2008-12-30 12:00:00,130.8,130.8,130.74,130.74,136200000.0
2008-12-30 12:01:00,130.74,130.78,130.72,130.725,126400000.0
2008-12-30 12:02:00,130.735,130.735,130.645,130.655,72800000.0
2008-12-30 12:03:00,130.66,130.695,130.635,130.685,113600000.0
2008-12-30 12:04:00,130.685,130.725,130.65,130.675,35200000.0
2008-12-30 12:05:00,130.675,130.69,130.62,130.635,137200000.0
2008-12-30 12:06:00,130.655,130.705,130.64,130.685,89600000.0
2008-12-30 12:07:00,130.685,130.715,130.645,130.715,109400000.0
2008-12-30 12:08:00,130.72,130.74,130.72,130.725,99200000.0
2008-12-30 12:09:00,130.725,130.79,130.725,130.745,158200000.0
2008-12-30 12:10:00,130.75,130.77,130.725,130.76,147200000.0
2008-12-30 12:11:00,130.75,130.86,130.75,130.845,95000000.0
2008-12-30 12:12:00,130.83,130.885,130.78,130.82,167800000.0
2008-12-30 12:13:00,130.825,130.895,130.82,130.845,88800000.0
2008-12-30 12:14:00,130.845,130.845,130.82,130.82,102400000.0
2008-12-30 12:15:00,130.82,130.835,130.82,130.82,43200000.0
2008-12-30 12:16:00,130.82,130.825,130.82,130.82,68800000.0
2008-12-30 12:17:00,130.82,130.825,130.795,130.82,116800000.0
2008-12-30 12:18:00,130.82,130.84,130.82,130.835,98800000.0
2008-12-30 12:19:00,130.84,130.885,130.84,130.855,48000000.0
2008-12-30 12:20:00,130.855,130.9,130.83,130.9,142400000.0
2008-12-30 12:21:00,130.89,130.98,130.89,130.91,159200000.0
2008-12-30 12:22:00,130.91,130.915,130.83,130.855,169600000.0
2008-12-30 12:23:00,130.865,130.91,130.865,130.88,280000000.0
2008-12-30 12:24:00,130.88,130.95,130.88,130.91,221600000.0
2008-12-30 12:25:00,130.91,130.915,130.885,130.915,216000000.0
2008-12-30 12:26:00,130.925,130.925,130.81,130.835,169000000.0
2008-12-30 12:27:00,130.825,130.87,130.815,130.835,122600000.0
2008-12-30 12:28:00,130.835,130.845,130.83,130.83,102400000.0
2008-12-30 12:29:00,130.84,130.865,130.825,130.835,156800000.0
2008-12-30 12:30:00,130.84,130.84,130.665,130.695,162800000.0
2008-12-30 12:31:00,130.695,130.77,130.695,130.765,145600000.0
2008-12-30 12:32:00,130.765,130.79,130.76,130.79,134400000.0
2008-12-30 12:33:00,130.79,130.79,130.78,130.78,81600000.0
2008-12-30 12:34:00,130.78,130.815,130.775,130.8,147200000.0
2008-12-30 12:35:00,130.805,130.855,130.785,130.82,159200000.0
2008-12-30 12:36:00,130.82,130.87,130.8,130.82,173600000.0
2008-12-30 12:37:00,130.81,130.9,130.8,130.85,211200000.0
2008-12-30 12:38:00,130.85,130.85,130.765,130.85,53600000.0
2008-12-30 12:39:00,130.85,130.85,130.805,130.805,46400000.0
2008-12-30 12:40:00,130.805,130.82,130.74,130.75,164000000.0
2008-12-30 12:41:00,130.75,130.75,130.725,130.75,54400000.0
2008-12-30 12:42:00,130.75,130.75,130.7,130.73,68800000.0
2008-12-30 12:43:00,130.73,130.74,130.705,130.72,86400000.0
2008-12-30 12:44:00,130.72,130.75,130.695,130.72,116800000.0
2008-12-30 12:45:00,130.72,130.815,130.705,130.815,222400000.0
2008-12-30 12:46:00,130.815,130.815,130.71,130.76,218400000.0
2008-12-30 12:47:00,130.76,130.78,130.755,130.78,84800000.0
2008-12-30 12:48:00,130.79,130.79,130.775,130.775,48000000.0
2008-12-30 12:49:00,130.775,130.78,130.755,130.755,84800000.0
2008-12-30 12:50:00,130.755,130.78,130.735,130.765,92800000.0
2008-12-30 12:51:00,130.765,130.815,130.76,130.815,115200000.0
2008-12-30 12:52:00,130.815,130.96,130.815,130.935,154800000.0
2008-12-30 12:53:00,130.93,130.93,130.835,130.85,151800000.0
2008-12-30 12:54:00,130.86,130.885,130.855,130.87,89600000.0
2008-12-30 12:55:00,130.87,130.87,130.795,130.835,108000000.0
2008-12-30 12:56:00,130.835,130.9,130.835,130.85,156800000.0
2008-12-30 12:57:00,130.855,130.86,130.795,130.795,107200000.0
2008-12-30 12:58:00,130.81,130.85,130.725,130.81,163200000.0
2008-12-30 12:59:00,130.81,130.93,130.81,130.905,175200000.0
2008-12-30 13:00:00,130.935,130.98,130.825,130.97,196400000.0
2008-12-30 13:01:00,130.97,131.04,130.965,130.99,220600000.0
2008-12-30 13:02:00,130.99,130.99,130.88,130.925,193400000.0
2008-12-30 13:03:00,130.93,130.975,130.91,130.91,224000000.0
2008-12-30 13:04:00,130.91,130.91,130.85,130.89,100800000.0
2008-12-30 13:05:00,130.89,130.905,130.845,130.845,120000000.0
2008-12-30 13:06:00,130.86,130.895,130.85,130.885,179200000.0
2008-12-30 13:07:00,130.89,130.89,130.785,130.84,179200000.0
2008-12-30 13:08:00,130.84,130.925,130.775,130.925,133600000.0
2008-12-30 13:09:00,130.93,130.995,130.905,130.985,186000000.0
2008-12-30 13:10:00,130.985,131.045,130.96,130.975,124200000.0
2008-12-30 13:11:00,130.975,130.975,130.97,130.97,28800000.0
2008-12-30 13:12:00,130.97,130.975,130.905,130.905,121600000.0
2008-12-30 13:13:00,130.89,130.915,130.885,130.905,104200000.0
2008-12-30 13:14:00,130.905,130.905,130.88,130.895,72000000.0
2008-12-30 13:15:00,130.895,130.96,130.89,130.93,108600000.0
2008-12-30 13:16:00,130.93,131.01,130.93,131.005,65600000.0
2008-12-30 13:17:00,130.995,131.065,130.99,131.045,65400000.0
2008-12-30 13:18:00,131.045,131.06,130.965,130.98,67400000.0
2008-12-30 13:19:00,130.98,131.01,130.97,130.98,170800000.0
2008-12-30 13:20:00,130.98,131.005,130.98,130.98,259200000.0
2008-12-30 13:21:00,130.98,130.98,130.94,130.98,144000000.0
2008-12-30 13:22:00,130.98,130.98,130.94,130.98,91200000.0
2008-12-30 13:23:00,130.98,130.98,130.94,130.98,86400000.0
2008-12-30 13:24:00,130.98,130.98,130.94,130.98,70400000.0
2008-12-30 13:25:00,130.98,131.005,130.98,131.005,131800000.0
2008-12-30 13:26:00,131.005,131.005,130.83,130.95,210400000.0
2008-12-30 13:27:00,130.95,131.015,130.825,130.87,124200000.0
2008-12-30 13:28:00,130.895,130.93,130.875,130.885,59200000.0
2008-12-30 13:29:00,130.885,130.915,130.87,130.905,68800000.0
2008-12-30 13:30:00,130.905,130.915,130.89,130.9,86400000.0
2008-12-30 13:31:00,130.905,130.905,130.795,130.805,131200000.0
2008-12-30 13:32:00,130.805,130.835,130.8,130.82,72000000.0
2008-12-30 13:33:00,130.81,130.86,130.805,130.825,96000000.0
2008-12-30 13:34:00,130.825,130.83,130.81,130.81,64000000.0
2008-12-30 13:35:00,130.81,130.86,130.81,130.86,67200000.0
2008-12-30 13:36:00,130.85,130.93,130.84,130.9,141200000.0
2008-12-30 13:37:00,130.9,130.93,130.86,130.93,188200000.0
2008-12-30 13:38:00,130.93,130.93,130.79,130.855,96000000.0
2008-12-30 13:39:00,130.87,130.87,130.77,130.79,148000000.0
2008-12-30 13:40:00,130.79,130.805,130.725,130.74,142400000.0
2008-12-30 13:41:00,130.74,130.78,130.72,130.72,147200000.0
2008-12-30 13:42:00,130.72,130.745,130.655,130.72,112000000.0
2008-12-30 13:43:00,130.72,130.735,130.72,130.72,88000000.0
2008-12-30 13:44:00,130.72,130.735,130.72,130.725,137600000.0
2008-12-30 13:45:00,130.725,130.755,130.72,130.735,91200000.0
2008-12-30 13:46:00,130.735,130.755,130.715,130.74,94400000.0
2008-12-30 13:47:00,130.745,130.745,130.63,130.63,111200000.0
2008-12-30 13:48:00,130.63,130.735,130.63,130.725,225800000.0
2008-12-30 13:49:00,130.725,130.75,130.705,130.75,77600000.0
2008-12-30 13:50:00,130.755,130.755,130.72,130.735,64000000.0
2008-12-30 13:51:00,130.72,130.735,130.72,130.735,80000000.0
2008-12-30 13:52:00,130.735,130.77,130.735,130.77,32000000.0
2008-12-30 13:53:00,130.775,130.81,130.74,130.775,98000000.0
2008-12-30 13:54:00,130.775,130.775,130.71,130.72,113600000.0
2008-12-30 13:55:00,130.715,130.73,130.71,130.71,73600000.0
2008-12-30 13:56:00,130.715,130.715,130.71,130.71,92800000.0
2008-12-30 13:57:00,130.715,130.78,130.71,130.76,83200000.0
2008-12-30 13:58:00,130.75,130.755,130.73,130.73,83200000.0
2008-12-30 13:59:00,130.73,130.775,130.73,130.745,131200000.0
2008-12-30 14:00:00,130.745,130.845,130.745,130.81,193800000.0
2008-12-30 14:01:00,130.815,130.865,130.765,130.78,189000000.0
2008-12-30 14:02:00,130.78,130.78,130.675,130.7,155200000.0
2008-12-30 14:03:00,130.7,130.72,130.695,130.7,64000000.0
2008-12-30 14:04:00,130.7,130.715,130.7,130.71,52800000.0
2008-12-30 14:05:00,130.71,130.73,130.665,130.685,110400000.0
2008-12-30 14:06:00,130.68,130.705,130.665,130.705,95000000.0
2008-12-30 14:07:00,130.73,130.785,130.725,130.725,152000000.0
2008-12-30 14:08:00,130.73,130.755,130.73,130.75,86400000.0
2008-12-30 14:09:00,130.755,130.785,130.7,130.77,129600000.0
2008-12-30 14:10:00,130.765,130.765,130.725,130.755,100800000.0
2008-12-30 14:11:00,130.75,130.75,130.695,130.7,77200000.0
2008-12-30 14:12:00,130.7,130.755,130.7,130.74,78400000.0
2008-12-30 14:13:00,130.74,130.785,130.71,130.785,126400000.0
2008-12-30 14:14:00,130.775,130.82,130.765,130.765,79600000.0
2008-12-30 14:15:00,130.785,130.79,130.77,130.775,32800000.0
2008-12-30 14:16:00,130.775,130.8,130.69,130.8,78000000.0
2008-12-30 14:17:00,130.775,130.84,130.775,130.84,103400000.0
2008-12-30 14:18:00,130.84,130.945,130.84,130.92,137600000.0
2008-12-30 14:19:00,130.92,130.925,130.9,130.925,83200000.0
2008-12-30 14:20:00,130.93,130.955,130.92,130.955,92800000.0
2008-12-30 14:21:00,130.955,130.955,130.92,130.935,78400000.0
2008-12-30 14:22:00,130.94,130.945,130.9,130.91,110400000.0
2008-12-30 14:23:00,130.885,130.925,130.86,130.86,180800000.0
2008-12-30 14:24:00,130.86,130.865,130.86,130.86,136000000.0
2008-12-30 14:25:00,130.875,130.905,130.875,130.905,67200000.0
2008-12-30 14:26:00,130.905,130.99,130.865,130.98,130000000.0
2008-12-30 14:27:00,130.965,130.975,130.93,130.93,147200000.0
2008-12-30 14:28:00,130.94,130.99,130.915,130.92,131400000.0
2008-12-30 14:29:00,130.86,130.89,130.81,130.875,198400000.0
2008-12-30 14:30:00,130.865,130.945,130.85,130.9,185600000.0
2008-12-30 14:31:00,130.9,130.925,130.835,130.85,205400000.0
2008-12-30 14:32:00,130.845,130.87,130.825,130.85,304400000.0
2008-12-30 14:33:00,130.85,130.85,130.82,130.82,225000000.0
2008-12-30 14:34:00,130.81,130.82,130.765,130.78,87200000.0
2008-12-30 14:35:00,130.78,130.795,130.735,130.74,84000000.0
2008-12-30 14:36:00,130.74,130.775,130.74,130.77,82000000.0
2008-12-30 14:37:00,130.765,130.765,130.71,130.72,104800000.0
2008-12-30 14:38:00,130.72,130.74,130.64,130.645,191400000.0
2008-12-30 14:39:00,130.645,130.82,130.645,130.765,203800000.0
2008-12-30 14:40:00,130.77,130.855,130.77,130.81,257800000.0
2008-12-30 14:41:00,130.815,130.855,130.805,130.805,124800000.0
2008-12-30 14:42:00,130.805,130.88,130.805,130.85,119600000.0
2008-12-30 14:43:00,130.86,130.86,130.81,130.81,152400000.0
2008-12-30 14:44:00,130.81,130.825,130.81,130.815,129600000.0
2008-12-30 14:45:00,130.815,130.815,130.81,130.81,115200000.0
2008-12-30 14:46:00,130.81,130.81,130.785,130.805,52800000.0
2008-12-30 14:47:00,130.81,130.81,130.75,130.805,122800000.0
2008-12-30 14:48:00,130.805,130.83,130.78,130.805,122000000.0
2008-12-30 14:49:00,130.805,130.815,130.78,130.78,78400000.0
2008-12-30 14:50:00,130.78,130.78,130.555,130.595,114400000.0
2008-12-30 14:51:00,130.595,130.685,130.555,130.625,204800000.0
2008-12-30 14:52:00,130.625,130.7,130.625,130.66,164800000.0
2008-12-30 14:53:00,130.675,130.705,130.58,130.595,198400000.0
2008-12-30 14:54:00,130.605,130.65,130.565,130.65,160800000.0
2008-12-30 14:55:00,130.65,130.665,130.6,130.61,105600000.0
2008-12-30 14:56:00,130.61,130.655,130.61,130.61,134400000.0
2008-12-30 14:57:00,130.615,130.665,130.615,130.645,195000000.0
2008-12-30 14:58:00,130.65,130.665,130.625,130.63,105600000.0
2008-12-30 14:59:00,130.64,130.645,130.535,130.54,172800000.0
2008-12-30 15:00:00,130.54,130.555,130.41,130.495,285400000.0
2008-12-30 15:01:00,130.5,130.56,130.48,130.555,94400000.0
2008-12-30 15:02:00,130.545,130.71,130.545,130.695,115200000.0
2008-12-30 15:03:00,130.695,130.695,130.645,130.68,121600000.0
2008-12-30 15:04:00,130.68,130.725,130.64,130.725,162800000.0
2008-12-30 15:05:00,130.725,130.75,130.69,130.75,120800000.0
2008-12-30 15:06:00,130.75,130.76,130.72,130.755,134400000.0
2008-12-30 15:07:00,130.745,130.775,130.705,130.765,182400000.0
2008-12-30 15:08:00,130.78,130.835,130.72,130.75,176000000.0
2008-12-30 15:09:00,130.755,130.775,130.74,130.74,137600000.0
2008-12-30 15:10:00,130.74,130.79,130.73,130.745,142600000.0
2008-12-30 15:11:00,130.74,130.78,130.705,130.735,210400000.0
2008-12-30 15:12:00,130.745,130.76,130.7,130.76,207200000.0
2008-12-30 15:13:00,130.76,130.76,130.7,130.71,238400000.0
2008-12-30 15:14:00,130.705,130.73,130.685,130.695,204800000.0
2008-12-30 15:15:00,130.705,130.77,130.65,130.67,239600000.0
2008-12-30 15:16:00,130.67,130.765,130.665,130.76,198400000.0
2008-12-30 15:17:00,130.76,130.815,130.755,130.79,170000000.0
2008-12-30 15:18:00,130.785,130.825,130.765,130.81,210200000.0
2008-12-30 15:19:00,130.805,130.84,130.785,130.79,180200000.0
2008-12-30 15:20:00,130.79,130.79,130.715,130.77,191200000.0
2008-12-30 15:21:00,130.77,130.79,130.745,130.77,163600000.0
2008-12-30 15:22:00,130.77,130.77,130.64,130.65,184400000.0
2008-12-30 15:23:00,130.65,130.695,130.65,130.68,103200000.0
2008-12-30 15:24:00,130.685,130.685,130.67,130.67,172800000.0
2008-12-30 15:25:00,130.67,130.675,130.6,130.62,161600000.0
2008-12-30 15:26:00,130.625,130.69,130.59,130.665,175200000.0
2008-12-30 15:27:00,130.675,130.77,130.67,130.765,126400000.0
2008-12-30 15:28:00,130.765,130.83,130.745,130.79,178600000.0
2008-12-30 15:29:00,130.795,130.845,130.765,130.82,145600000.0
2008-12-30 15:30:00,130.82,130.82,130.705,130.73,134400000.0
2008-12-30 15:31:00,130.73,130.73,130.66,130.695,176600000.0
2008-12-30 15:32:00,130.705,130.705,130.67,130.67,153600000.0
2008-12-30 15:33:00,130.65,130.685,130.6,130.65,254800000.0
2008-12-30 15:34:00,130.645,130.74,130.64,130.705,324200000.0
2008-12-30 15:35:00,130.705,130.73,130.655,130.725,260800000.0
2008-12-30 15:36:00,130.735,130.755,130.68,130.715,316000000.0
2008-12-30 15:37:00,130.705,130.72,130.58,130.605,236000000.0
2008-12-30 15:38:00,130.605,130.68,130.605,130.665,161800000.0
2008-12-30 15:39:00,130.665,130.72,130.66,130.705,143200000.0
2008-12-30 15:40:00,130.705,130.73,130.605,130.685,160800000.0
2008-12-30 15:41:00,130.685,130.7,130.61,130.62,182400000.0
2008-12-30 15:42:00,130.62,130.65,130.62,130.65,89600000.0
2008-12-30 15:43:00,130.65,130.725,130.65,130.69,110800000.0
2008-12-30 15:44:00,130.725,130.765,130.705,130.71,134600000.0
2008-12-30 15:45:00,130.71,130.74,130.71,130.71,112200000.0
2008-12-30 15:46:00,130.71,130.71,130.63,130.65,75000000.0
2008-12-30 15:47:00,130.655,130.685,130.625,130.63,128200000.0
2008-12-30 15:48:00,130.635,130.635,130.515,130.545,169800000.0
2008-12-30 15:49:00,130.55,130.56,130.505,130.535,159200000.0
2008-12-30 15:50:00,130.535,130.545,130.51,130.525,173200000.0
2008-12-30 15:51:00,130.525,130.555,130.5,130.54,127000000.0
2008-12-30 15:52:00,130.545,130.6,130.525,130.6,82400000.0
2008-12-30 15:53:00,130.605,130.69,130.585,130.6,192600000.0
2008-12-30 15:54:00,130.605,130.63,130.605,130.625,61600000.0
2008-12-30 15:55:00,130.625,130.625,130.57,130.57,203200000.0
2008-12-30 15:56:00,130.49,130.56,130.49,130.53,104800000.0
2008-12-30 15:57:00,130.535,130.535,130.425,130.505,116800000.0
2008-12-30 15:58:00,130.49,130.54,130.49,130.5,91800000.0
2008-12-30 15:59:00,130.5,130.5,130.405,130.44,149600000.0
2008-12-30 16:00:00,130.42,130.52,130.42,130.485,138400000.0
2008-12-30 16:01:00,130.485,130.495,130.455,130.47,125600000.0
2008-12-30 16:02:00,130.46,130.485,130.46,130.46,64000000.0
2008-12-30 16:03:00,130.46,130.525,130.38,130.52,270400000.0
2008-12-30 16:04:00,130.52,130.58,130.51,130.555,241000000.0
2008-12-30 16:05:00,130.54,130.565,130.455,130.465,192000000.0
2008-12-30 16:06:00,130.465,130.515,130.455,130.495,258600000.0
2008-12-30 16:07:00,130.495,130.555,130.495,130.535,68800000.0
2008-12-30 16:08:00,130.51,130.51,130.465,130.47,130400000.0
2008-12-30 16:09:00,130.47,130.485,130.47,130.47,192000000.0
2008-12-30 16:10:00,130.48,130.555,130.48,130.515,151200000.0
2008-12-30 16:11:00,130.515,130.56,130.515,130.54,124800000.0
2008-12-30 16:12:00,130.54,130.58,130.53,130.53,210200000.0
2008-12-30 16:13:00,130.53,130.53,130.4,130.41,146400000.0
2008-12-30 16:14:00,130.41,130.41,130.4,130.4,104000000.0
2008-12-30 16:15:00,130.4,130.485,130.385,130.485,148400000.0
2008-12-30 16:16:00,130.485,130.53,130.45,130.47,239200000.0
2008-12-30 16:17:00,130.48,130.575,130.47,130.57,166000000.0
2008-12-30 16:18:00,130.575,130.575,130.47,130.485,217400000.0
2008-12-30 16:19:00,130.485,130.55,130.485,130.54,103200000.0
2008-12-30 16:20:00,130.535,130.535,130.46,130.49,97600000.0
2008-12-30 16:21:00,130.505,130.58,130.48,130.535,103200000.0
2008-12-30 16:22:00,130.535,130.585,130.525,130.575,137600000.0
2008-12-30 16:23:00,130.57,130.575,130.555,130.57,44800000.0
2008-12-30 16:24:00,130.57,130.6,130.565,130.575,115200000.0
2008-12-30 16:25:00,130.565,130.615,130.56,130.615,108800000.0
2008-12-30 16:26:00,130.615,130.645,130.605,130.645,122800000.0
2008-12-30 16:27:00,130.645,130.645,130.525,130.57,109600000.0
2008-12-30 16:28:00,130.56,130.62,130.545,130.62,85200000.0
2008-12-30 16:29:00,130.62,130.62,130.57,130.57,129600000.0
2008-12-30 16:30:00,130.58,130.6,130.555,130.6,130000000.0
2008-12-30 16:31:00,130.6,130.66,130.6,130.66,99400000.0
2008-12-30 16:32:00,130.65,130.68,130.635,130.675,125000000.0
2008-12-30 16:33:00,130.675,130.685,130.66,130.675,74000000.0
2008-12-30 16:34:00,130.68,130.68,130.65,130.67,55600000.0
2008-12-30 16:35:00,130.665,130.665,130.62,130.62,124000000.0
2008-12-30 16:36:00,130.62,130.675,130.62,130.675,176200000.0
2008-12-30 16:37:00,130.665,130.69,130.59,130.62,156200000.0
2008-12-30 16:38:00,130.62,130.68,130.565,130.67,193400000.0
2008-12-30 16:39:00,130.665,130.695,130.635,130.655,136400000.0
2008-12-30 16:40:00,130.655,130.705,130.655,130.7,137600000.0
2008-12-30 16:41:00,130.705,130.795,130.67,130.78,197200000.0
2008-12-30 16:42:00,130.78,130.85,130.77,130.85,252400000.0
2008-12-30 16:43:00,130.85,130.94,130.835,130.93,142200000.0
2008-12-30 16:44:00,130.855,130.915,130.745,130.91,254000000.0
2008-12-30 16:45:00,130.91,131.015,130.905,131.005,195400000.0
2008-12-30 16:46:00,131.01,131.025,130.895,130.95,249600000.0
2008-12-30 16:47:00,130.95,130.99,130.94,130.94,113600000.0
2008-12-30 16:48:00,130.95,130.98,130.82,130.825,169600000.0
2008-12-30 16:49:00,130.825,130.87,130.78,130.79,221000000.0
2008-12-30 16:50:00,130.79,130.835,130.79,130.82,180600000.0
2008-12-30 16:51:00,130.82,130.885,130.81,130.835,248000000.0
2008-12-30 16:52:00,130.835,130.855,130.82,130.825,204400000.0
2008-12-30 16:53:00,130.84,130.875,130.83,130.875,213600000.0
2008-12-30 16:54:00,130.875,130.875,130.86,130.875,218000000.0
2008-12-30 16:55:00,130.875,130.875,130.84,130.84,167000000.0
2008-12-30 16:56:00,130.835,130.835,130.77,130.775,91200000.0
2008-12-30 16:57:00,130.775,130.79,130.695,130.715,165800000.0
2008-12-30 16:58:00,130.715,130.725,130.68,130.68,88000000.0
2008-12-30 16:59:00,130.675,130.675,130.595,130.625,184400000.0
2008-12-30 17:00:00,130.63,130.745,130.605,130.745,240000000.0
2008-12-30 17:01:00,130.755,130.77,130.685,130.75,70200000.0
2008-12-30 17:02:00,130.75,130.805,130.74,130.79,141600000.0
2008-12-30 17:03:00,130.79,130.86,130.74,130.765,186200000.0
2008-12-30 17:04:00,130.765,130.78,130.745,130.76,114000000.0
2008-12-30 17:05:00,130.76,130.84,130.76,130.83,152600000.0
2008-12-30 17:06:00,130.83,130.895,130.795,130.88,152400000.0
2008-12-30 17:07:00,130.875,130.925,130.86,130.875,126600000.0
2008-12-30 17:08:00,130.885,130.92,130.875,130.89,62400000.0
2008-12-30 17:09:00,130.89,130.93,130.88,130.88,100600000.0
2008-12-30 17:10:00,130.88,130.88,130.755,130.755,67200000.0
2008-12-30 17:11:00,130.76,130.825,130.75,130.815,151200000.0
2008-12-30 17:12:00,130.81,130.82,130.73,130.755,122800000.0
2008-12-30 17:13:00,130.755,130.755,130.72,130.72,96400000.0
2008-12-30 17:14:00,130.72,130.755,130.67,130.745,91400000.0
2008-12-30 17:15:00,130.745,130.815,130.73,130.815,211800000.0
2008-12-30 17:16:00,130.76,130.84,130.76,130.815,228000000.0
2008-12-30 17:17:00,130.81,130.815,130.72,130.74,232600000.0
2008-12-30 17:18:00,130.74,130.755,130.735,130.75,171200000.0
2008-12-30 17:19:00,130.76,130.77,130.74,130.755,98800000.0
2008-12-30 17:20:00,130.745,130.81,130.745,130.81,202000000.0
2008-12-30 17:21:00,130.81,130.845,130.805,130.825,163200000.0
2008-12-30 17:22:00,130.825,130.835,130.765,130.765,143400000.0
2008-12-30 17:23:00,130.765,130.795,130.76,130.77,115200000.0
2008-12-30 17:24:00,130.77,130.79,130.765,130.775,187200000.0
2008-12-30 17:25:00,130.775,130.775,130.675,130.71,274600000.0
2008-12-30 17:26:00,130.71,130.72,130.665,130.705,208400000.0
2008-12-30 17:27:00,130.705,130.705,130.65,130.68,186000000.0
2008-12-30 17:28:00,130.69,130.76,130.68,130.755,167400000.0
2008-12-30 17:29:00,130.755,130.765,130.69,130.765,102600000.0
2008-12-30 17:30:00,130.73,130.775,130.73,130.73,49600000.0
2008-12-30 17:31:00,130.735,130.76,130.73,130.75,97200000.0
2008-12-30 17:32:00,130.755,130.78,130.73,130.765,185200000.0
2008-12-30 17:33:00,130.765,130.78,130.73,130.745,174800000.0
2008-12-30 17:34:00,130.74,130.775,130.71,130.715,151400000.0
2008-12-30 17:35:00,130.715,130.74,130.71,130.71,153400000.0
2008-12-30 17:36:00,130.71,130.71,130.575,130.58,269800000.0
2008-12-30 17:37:00,130.58,130.65,130.58,130.62,160000000.0
2008-12-30 17:38:00,130.625,130.665,130.57,130.605,219200000.0
2008-12-30 17:39:00,130.595,130.605,130.56,130.57,176000000.0
2008-12-30 17:40:00,130.57,130.575,130.505,130.52,142400000.0
2008-12-30 17:41:00,130.52,130.565,130.52,130.53,100200000.0
2008-12-30 17:42:00,130.53,130.53,130.43,130.44,219400000.0
2008-12-30 17:43:00,130.44,130.505,130.39,130.485,175200000.0
2008-12-30 17:44:00,130.485,130.515,130.47,130.47,97600000.0
2008-12-30 17:45:00,130.47,130.55,130.46,130.51,173000000.0
2008-12-30 17:46:00,130.51,130.52,130.405,130.47,233200000.0
2008-12-30 17:47:00,130.47,130.485,130.45,130.465,93200000.0
2008-12-30 17:48:00,130.465,130.495,130.375,130.405,177200000.0
2008-12-30 17:49:00,130.4,130.4,130.285,130.355,262800000.0
2008-12-30 17:50:00,130.355,130.435,130.335,130.405,216800000.0
2008-12-30 17:51:00,130.405,130.44,130.4,130.41,84800000.0
2008-12-30 17:52:00,130.41,130.46,130.405,130.46,109400000.0
2008-12-30 17:53:00,130.475,130.48,130.415,130.43,136000000.0
2008-12-30 17:54:00,130.435,130.44,130.33,130.36,143000000.0
2008-12-30 17:55:00,130.36,130.405,130.325,130.4,172800000.0
2008-12-30 17:56:00,130.4,130.4,130.345,130.35,168800000.0
2008-12-30 17:57:00,130.35,130.35,130.27,130.305,185600000.0
2008-12-30 17:58:00,130.305,130.305,130.185,130.275,344000000.0
2008-12-30 17:59:00,130.275,130.275,129.98,130.055,294400000.0
2008-12-30 18:00:00,130.055,130.215,130.025,130.215,193200000.0
2008-12-30 18:01:00,130.205,130.28,130.2,130.265,182800000.0
2008-12-30 18:02:00,130.27,130.285,130.235,130.285,73800000.0
2008-12-30 18:03:00,130.29,130.35,130.25,130.25,188600000.0
2008-12-30 18:04:00,130.25,130.25,130.13,130.145,188000000.0
2008-12-30 18:05:00,130.14,130.155,130.05,130.155,180000000.0
2008-12-30 18:06:00,130.155,130.165,130.12,130.155,160000000.0
2008-12-30 18:07:00,130.14,130.175,130.13,130.13,112000000.0
2008-12-30 18:08:00,130.13,130.15,130.125,130.13,99200000.0
2008-12-30 18:09:00,130.13,130.13,129.945,130.0,250400000.0
2008-12-30 18:10:00,129.995,130.005,129.94,129.95,190400000.0
2008-12-30 18:11:00,129.95,130.065,129.91,130.01,188800000.0
2008-12-30 18:12:00,130.01,130.1,130.0,130.085,254400000.0
2008-12-30 18:13:00,130.085,130.2,130.075,130.14,198800000.0
2008-12-30 18:14:00,130.145,130.15,129.995,130.01,284000000.0
2008-12-30 18:15:00,130.01,130.05,130.005,130.01,193600000.0
2008-12-30 18:16:00,130.01,130.03,130.01,130.01,226200000.0
2008-12-30 18:17:00,130.01,130.055,130.01,130.03,211800000.0
2008-12-30 18:18:00,130.03,130.075,130.01,130.02,124800000.0
2008-12-30 18:19:00,130.02,130.07,130.02,130.03,281800000.0
2008-12-30 18:20:00,130.035,130.205,130.015,130.2,214800000.0
2008-12-30 18:21:00,130.2,130.225,130.075,130.08,162600000.0
2008-12-30 18:22:00,130.08,130.095,130.08,130.08,150400000.0
2008-12-30 18:23:00,130.08,130.08,130.035,130.08,105600000.0
2008-12-30 18:24:00,130.08,130.08,129.99,130.07,228800000.0
2008-12-30 18:25:00,130.065,130.075,130.01,130.02,197000000.0
2008-12-30 18:26:00,130.03,130.06,130.015,130.05,85200000.0
2008-12-30 18:27:00,130.05,130.05,130.02,130.02,123200000.0
2008-12-30 18:28:00,130.02,130.025,130.02,130.02,75200000.0
2008-12-30 18:29:00,130.02,130.085,130.02,130.08,73600000.0
2008-12-30 18:30:00,130.095,130.1,130.07,130.09,104600000.0
2008-12-30 18:31:00,130.095,130.125,130.095,130.11,99800000.0
2008-12-30 18:32:00,130.11,130.125,130.11,130.11,26000000.0
2008-12-30 18:33:00,130.115,130.14,130.11,130.135,81600000.0
2008-12-30 18:34:00,130.14,130.155,130.1,130.155,76000000.0
2008-12-30 18:35:00,130.13,130.15,130.09,130.135,101200000.0
2008-12-30 18:36:00,130.125,130.18,130.125,130.16,78400000.0
2008-12-30 18:37:00,130.16,130.19,130.155,130.19,78400000.0
2008-12-30 18:38:00,130.19,130.28,130.165,130.27,159600000.0
2008-12-30 18:39:00,130.275,130.295,130.26,130.29,97600000.0
2008-12-30 18:40:00,130.305,130.31,130.27,130.27,90200000.0
2008-12-30 18:41:00,130.27,130.285,130.21,130.25,95800000.0
2008-12-30 18:42:00,130.25,130.29,130.235,130.27,115200000.0
2008-12-30 18:43:00,130.27,130.325,130.25,130.28,158600000.0
2008-12-30 18:44:00,130.29,130.295,130.24,130.26,166800000.0
2008-12-30 18:45:00,130.26,130.26,130.16,130.18,186000000.0
2008-12-30 18:46:00,130.18,130.24,130.18,130.24,131000000.0
2008-12-30 18:47:00,130.24,130.26,130.18,130.26,63200000.0
2008-12-30 18:48:00,130.26,130.285,130.24,130.24,72600000.0
2008-12-30 18:49:00,130.24,130.24,130.17,130.175,72800000.0
2008-12-30 18:50:00,130.19,130.345,130.185,130.315,408000000.0
2008-12-30 18:51:00,130.32,130.34,130.265,130.275,262200000.0
2008-12-30 18:52:00,130.28,130.375,130.28,130.375,97600000.0
2008-12-30 18:53:00,130.385,130.425,130.355,130.37,234000000.0
2008-12-30 18:54:00,130.37,130.37,130.28,130.33,239200000.0
2008-12-30 18:55:00,130.335,130.345,130.31,130.34,108800000.0
2008-12-30 18:56:00,130.34,130.365,130.34,130.35,66000000.0
2008-12-30 18:57:00,130.35,130.35,130.3,130.3,59400000.0
2008-12-30 18:58:00,130.3,130.3,130.19,130.225,168800000.0
2008-12-30 18:59:00,130.22,130.255,130.07,130.07,169200000.0
2008-12-30 19:00:00,130.07,130.18,130.07,130.145,170800000.0
2008-12-30 19:01:00,130.145,130.165,130.145,130.165,97000000.0
2008-12-30 19:02:00,130.16,130.18,130.135,130.155,142000000.0
2008-12-30 19:03:00,130.155,130.185,130.155,130.17,76000000.0
2008-12-30 19:04:00,130.17,130.17,130.13,130.155,100600000.0
2008-12-30 19:05:00,130.15,130.155,130.11,130.12,60800000.0
2008-12-30 19:06:00,130.12,130.17,130.12,130.14,131400000.0
2008-12-30 19:07:00,130.14,130.18,130.115,130.18,124800000.0
2008-12-30 19:08:00,130.175,130.24,130.15,130.24,75200000.0
2008-12-30 19:09:00,130.225,130.295,130.195,130.295,150000000.0
2008-12-30 19:10:00,130.29,130.36,130.26,130.345,99200000.0
2008-12-30 19:11:00,130.355,130.36,130.315,130.345,180800000.0
2008-12-30 19:12:00,130.355,130.36,130.305,130.335,94400000.0
2008-12-30 19:13:00,130.335,130.335,130.305,130.33,51200000.0
2008-12-30 19:14:00,130.315,130.335,130.29,130.325,41600000.0
2008-12-30 19:15:00,130.325,130.33,130.235,130.255,104000000.0
2008-12-30 19:16:00,130.255,130.325,130.22,130.27,104000000.0
2008-12-30 19:17:00,130.27,130.275,130.13,130.25,244200001.0
2008-12-30 19:18:00,130.25,130.255,130.17,130.205,57800000.0
2008-12-30 19:19:00,130.225,130.295,130.225,130.295,39400000.0
2008-12-30 19:20:00,130.295,130.295,130.195,130.195,100800000.0
2008-12-30 19:21:00,130.185,130.23,130.155,130.17,77200000.0
2008-12-30 19:22:00,130.17,130.17,130.07,130.12,161800000.0
2008-12-30 19:23:00,130.12,130.22,130.12,130.22,233400000.0
2008-12-30 19:24:00,130.22,130.25,130.22,130.225,62400000.0
2008-12-30 19:25:00,130.24,130.25,130.24,130.25,24000000.0
2008-12-30 19:26:00,130.25,130.275,130.22,130.22,81600000.0
2008-12-30 19:27:00,130.22,130.22,130.22,130.22,4800000.0
2008-12-30 19:28:00,130.22,130.22,130.22,130.22,19200000.0
2008-12-30 19:29:00,130.22,130.22,130.075,130.12,76000000.0
2008-12-30 19:30:00,130.12,130.2,130.12,130.2,68800000.0
2008-12-30 19:31:00,130.2,130.24,130.195,130.24,65600000.0
2008-12-30 19:32:00,130.24,130.245,130.205,130.235,44800000.0
2008-12-30 19:33:00,130.235,130.235,130.225,130.225,17600000.0
2008-12-30 19:34:00,130.22,130.22,130.19,130.2,57600000.0
2008-12-30 19:35:00,130.2,130.24,130.19,130.235,96000000.0
2008-12-30 19:36:00,130.24,130.25,130.23,130.235,64000000.0
2008-12-30 19:37:00,130.235,130.275,130.23,130.25,128000000.0
2008-12-30 19:38:00,130.255,130.385,130.255,130.335,89600000.0
2008-12-30 19:39:00,130.335,130.39,130.335,130.375,102400000.0
2008-12-30 19:40:00,130.375,130.385,130.235,130.31,142000000.0
2008-12-30 19:41:00,130.31,130.31,130.275,130.305,43600000.0
2008-12-30 19:42:00,130.305,130.33,130.295,130.315,58800000.0
2008-12-30 19:43:00,130.32,130.365,130.315,130.365,71400000.0
2008-12-30 19:44:00,130.36,130.4,130.28,130.28,52200000.0
2008-12-30 19:45:00,130.285,130.425,130.285,130.405,99800000.0
2008-12-30 19:46:00,130.405,130.405,130.325,130.36,83800000.0
2008-12-30 19:47:00,130.355,130.36,130.315,130.32,14400000.0
2008-12-30 19:48:00,130.32,130.325,130.22,130.25,108800000.0
2008-12-30 19:49:00,130.25,130.27,130.21,130.27,146200000.0
2008-12-30 19:50:00,130.27,130.275,130.225,130.235,75600000.0
2008-12-30 19:51:00,130.235,130.24,130.17,130.19,59800000.0
2008-12-30 19:52:00,130.185,130.185,130.175,130.175,35600000.0
2008-12-30 19:53:00,130.185,130.185,130.17,130.175,38400000.0
2008-12-30 19:54:00,130.17,130.185,130.17,130.17,56000000.0
2008-12-30 19:55:00,130.195,130.215,130.165,130.17,121600000.0
2008-12-30 19:56:00,130.17,130.18,130.17,130.17,25800000.0
2008-12-30 19:57:00,130.18,130.18,130.17,130.17,44800000.0
2008-12-30 19:58:00,130.17,130.17,130.17,130.17,68800000.0
2008-12-30 19:59:00,130.17,130.17,130.11,130.13,70400000.0
2008-12-30 20:00:00,130.13,130.13,130.1,130.105,43600000.0
2008-12-30 20:01:00,130.105,130.11,130.07,130.07,104400000.0
2008-12-30 20:02:00,130.075,130.12,130.055,130.085,272000000.0
2008-12-30 20:03:00,130.085,130.11,130.08,130.09,310400000.0
2008-12-30 20:04:00,130.09,130.125,130.045,130.11,108800000.0
2008-12-30 20:05:00,130.1,130.1,130.065,130.085,41600000.0
2008-12-30 20:06:00,130.07,130.13,130.065,130.125,98400000.0
2008-12-30 20:07:00,130.125,130.13,130.085,130.1,82400000.0
2008-12-30 20:08:00,130.1,130.125,130.095,130.1,41600000.0
2008-12-30 20:09:00,130.105,130.125,130.08,130.085,64000000.0
2008-12-30 20:10:00,130.085,130.12,130.085,130.11,43200000.0
2008-12-30 20:11:00,130.11,130.13,130.05,130.105,132800000.0
2008-12-30 20:12:00,130.105,130.105,130.08,130.085,56000000.0
2008-12-30 20:13:00,130.085,130.095,130.065,130.075,73600000.0
2008-12-30 20:14:00,130.08,130.1,130.07,130.09,70800000.0
2008-12-30 20:15:00,130.09,130.105,130.085,130.09,41600000.0
2008-12-30 20:16:00,130.1,130.14,130.09,130.14,38400000.0
2008-12-30 20:17:00,130.14,130.155,130.125,130.145,91200000.0
2008-12-30 20:18:00,130.14,130.155,130.13,130.135,86400000.0
2008-12-30 20:19:00,130.135,130.165,130.12,130.165,90000000.0
2008-12-30 20:20:00,130.155,130.23,130.145,130.23,117800000.0
2008-12-30 20:21:00,130.23,130.25,130.215,130.25,33600000.0
2008-12-30 20:22:00,130.26,130.27,130.25,130.25,25600000.0
2008-12-30 20:23:00,130.25,130.3,130.24,130.3,76800000.0
2008-12-30 20:24:00,130.305,130.415,130.29,130.415,114000000.0
2008-12-30 20:25:00,130.415,130.465,130.355,130.36,177600000.0
2008-12-30 20:26:00,130.36,130.36,130.185,130.23,180800000.0
2008-12-30 20:27:00,130.24,130.32,130.24,130.32,38800000.0
2008-12-30 20:28:00,130.32,130.33,130.305,130.32,35200000.0
2008-12-30 20:29:00,130.32,130.32,130.24,130.24,75200000.0
2008-12-30 20:30:00,130.24,130.27,130.24,130.27,48000000.0
2008-12-30 20:31:00,130.26,130.29,130.24,130.28,22400000.0
2008-12-30 20:32:00,130.28,130.28,130.235,130.265,38400000.0
2008-12-30 20:33:00,130.265,130.275,130.235,130.235,51200000.0
2008-12-30 20:34:00,130.25,130.255,130.22,130.245,84800000.0
2008-12-30 20:35:00,130.235,130.25,130.22,130.23,70400000.0
2008-12-30 20:36:00,130.22,130.27,130.22,130.255,76800000.0
2008-12-30 20:37:00,130.265,130.265,130.215,130.26,105600000.0
2008-12-30 20:38:00,130.275,130.285,130.205,130.24,92800000.0
2008-12-30 20:39:00,130.24,130.28,130.215,130.255,96000000.0
2008-12-30 20:40:00,130.26,130.28,130.19,130.24,108000000.0
2008-12-30 20:41:00,130.24,130.295,130.215,130.26,68800000.0
2008-12-30 20:42:00,130.27,130.32,130.23,130.32,49600000.0
2008-12-30 20:43:00,130.275,130.35,130.26,130.35,98000000.0
2008-12-30 20:44:00,130.35,130.365,130.29,130.32,139200000.0
2008-12-30 20:45:00,130.33,130.34,130.295,130.3,37000000.0
2008-12-30 20:46:00,130.295,130.31,130.295,130.31,48600000.0
2008-12-30 20:47:00,130.3,130.3,130.275,130.285,30800000.0
2008-12-30 20:48:00,130.285,130.29,130.22,130.24,148800000.0
2008-12-30 20:49:00,130.24,130.265,130.205,130.205,107200000.0
2008-12-30 20:50:00,130.225,130.25,130.205,130.23,57200000.0
2008-12-30 20:51:00,130.24,130.285,130.235,130.265,40600000.0
2008-12-30 20:52:00,130.27,130.28,130.2,130.23,67000000.0
2008-12-30 20:53:00,130.23,130.245,130.22,130.245,70600000.0
2008-12-30 20:54:00,130.245,130.255,130.22,130.245,60000000.0
2008-12-30 20:55:00,130.245,130.245,130.225,130.235,21000000.0
2008-12-30 20:56:00,130.235,130.235,130.14,130.155,69600000.0
2008-12-30 20:57:00,130.16,130.195,130.115,130.175,84600000.0
2008-12-30 20:58:00,130.17,130.2,130.16,130.195,20800000.0
2008-12-30 20:59:00,130.21,130.235,130.19,130.23,43600000.0
2008-12-30 21:00:00,130.225,130.23,130.205,130.205,87600000.0
2008-12-30 21:01:00,130.205,130.21,130.16,130.21,52800000.0
2008-12-30 21:02:00,130.21,130.265,130.2,130.23,168400000.0
2008-12-30 21:03:00,130.235,130.25,130.175,130.21,92800000.0
2008-12-30 21:04:00,130.21,130.305,130.18,130.305,147200000.0
2008-12-30 21:05:00,130.3,130.32,130.245,130.245,48200000.0
2008-12-30 21:06:00,130.255,130.31,130.235,130.305,81600000.0
2008-12-30 21:07:00,130.3,130.3,130.275,130.295,17600000.0
2008-12-30 21:08:00,130.295,130.3,130.25,130.25,59200000.0
2008-12-30 21:09:00,130.25,130.25,130.225,130.235,32000000.0
2008-12-30 21:10:00,130.235,130.24,130.205,130.205,22400000.0
2008-12-30 21:11:00,130.22,130.225,130.205,130.205,30400000.0
2008-12-30 21:12:00,130.215,130.225,130.21,130.22,22400000.0
2008-12-30 21:13:00,130.22,130.23,130.205,130.215,107200000.0
2008-12-30 21:14:00,130.215,130.225,130.195,130.22,59200000.0
2008-12-30 21:15:00,130.21,130.24,130.19,130.24,54400000.0
2008-12-30 21:16:00,130.245,130.335,130.245,130.33,94400000.0
2008-12-30 21:17:00,130.32,130.365,130.295,130.34,86400000.0
2008-12-30 21:18:00,130.35,130.375,130.17,130.26,192400000.0
2008-12-30 21:19:00,130.26,130.26,130.18,130.235,83200000.0
2008-12-30 21:20:00,130.25,130.26,130.21,130.215,126400000.0
2008-12-30 21:21:00,130.225,130.225,130.16,130.165,108800000.0
2008-12-30 21:22:00,130.165,130.165,130.135,130.15,277000000.0
2008-12-30 21:23:00,130.145,130.16,130.08,130.085,322800000.0
2008-12-30 21:24:00,130.09,130.11,130.09,130.11,17600000.0
2008-12-30 21:25:00,130.11,130.16,130.11,130.155,78400000.0
2008-12-30 21:26:00,130.15,130.155,130.13,130.13,138400000.0
2008-12-30 21:27:00,130.14,130.165,130.115,130.135,89000000.0
2008-12-30 21:28:00,130.135,130.14,130.125,130.135,24000000.0
2008-12-30 21:29:00,130.14,130.15,130.04,130.04,129600000.0
2008-12-30 21:30:00,130.055,130.105,130.045,130.095,97600000.0
2008-12-30 21:31:00,130.095,130.095,129.985,130.02,121600000.0
2008-12-30 21:32:00,130.01,130.015,129.995,130.005,49600000.0
2008-12-30 21:33:00,130.0,130.02,129.91,129.91,84800000.0
2008-12-30 21:34:00,129.91,129.91,129.84,129.885,24200000.0
2008-12-30 21:35:00,129.885,129.95,129.87,129.945,144000000.0
2008-12-30 21:36:00,129.945,129.945,129.905,129.905,62400000.0
2008-12-30 21:37:00,129.9,129.915,129.85,129.915,78400000.0
2008-12-30 21:38:00,129.915,129.92,129.88,129.905,64000000.0
2008-12-30 21:39:00,129.91,129.93,129.91,129.91,60800000.0
2008-12-30 21:40:00,129.91,129.955,129.905,129.955,49600000.0
2008-12-30 21:41:00,129.95,129.965,129.91,129.935,72200000.0
2008-12-30 21:42:00,129.935,129.94,129.93,129.93,30400000.0
2008-12-30 21:43:00,129.93,129.94,129.9,129.92,155600000.0
2008-12-30 21:44:00,129.92,129.925,129.89,129.9,64000000.0
2008-12-30 21:45:00,129.895,129.925,129.895,129.905,77200000.0
2008-12-30 21:46:00,129.905,129.93,129.905,129.925,59200000.0
2008-12-30 21:47:00,129.93,129.98,129.93,129.975,34000000.0
2008-12-30 21:48:00,129.965,129.975,129.955,129.975,37400000.0
2008-12-30 21:49:00,129.985,130.015,129.98,130.005,43800000.0
2008-12-30 21:50:00,130.005,130.01,130.005,130.005,24000000.0
2008-12-30 21:51:00,130.005,130.01,130.005,130.005,20800000.0
2008-12-30 21:52:00,130.005,130.005,129.99,130.0,16000000.0
2008-12-30 21:53:00,130.0,130.01,129.99,129.995,48000000.0
2008-12-30 21:54:00,129.995,130.04,129.99,130.02,136000000.0
2008-12-30 21:55:00,130.02,130.05,129.99,130.04,156800000.0
2008-12-30 21:56:00,130.05,130.055,129.99,130.02,84800000.0
2008-12-30 21:57:00,130.02,130.055,130.01,130.03,115400000.0
2008-12-30 21:58:00,130.045,130.05,130.0,130.015,131200000.0
2008-12-30 21:59:00,130.0,130.08,129.975,130.07,104000000.0
2008-12-30 22:00:00,130.08,130.095,130.02,130.08,137600000.0
2008-12-30 22:01:00,130.065,130.13,130.0,130.125,126000000.0
2008-12-30 22:02:00,130.13,130.155,130.1,130.13,62000000.0
2008-12-30 22:03:00,130.13,130.13,130.065,130.115,30400000.0
2008-12-30 22:04:00,130.065,130.115,130.045,130.06,16000000.0
2008-12-30 22:05:00,130.065,130.07,130.06,130.06,22000000.0
2008-12-30 22:06:00,130.06,130.105,130.06,130.105,57200000.0
2008-12-30 22:07:00,130.105,130.13,130.09,130.095,79600000.0
2008-12-30 22:08:00,130.115,130.12,130.09,130.09,55600000.0
2008-12-30 22:09:00,130.09,130.09,130.09,130.09,29200000.0
2008-12-30 22:10:00,130.09,130.09,130.015,130.055,43000000.0
2008-12-30 22:11:00,130.05,130.085,130.015,130.02,46000000.0
2008-12-30 22:12:00,130.015,130.04,130.015,130.04,102400000.0
2008-12-30 22:13:00,130.04,130.095,130.04,130.065,40000000.0
2008-12-30 22:14:00,130.075,130.115,130.065,130.1,72000000.0
2008-12-30 22:15:00,130.115,130.16,130.095,130.16,100800000.0
2008-12-30 22:16:00,130.165,130.165,130.155,130.165,91200000.0
2008-12-30 22:17:00,130.165,130.165,130.1,130.11,123200000.0
2008-12-30 22:18:00,130.11,130.14,130.1,130.12,55200000.0
2008-12-30 22:19:00,130.135,130.145,130.12,130.13,43200000.0
2008-12-30 22:20:00,130.12,130.145,130.11,130.125,59400000.0
2008-12-30 22:21:00,130.125,130.14,130.115,130.115,51200000.0
2008-12-30 22:22:00,130.11,130.11,130.11,130.11,4800000.0
2008-12-30 22:23:00,130.11,130.11,130.11,130.11,4800000.0
2008-12-30 22:24:00,130.11,130.11,130.11,130.11,8000000.0
2008-12-30 22:25:00,130.11,130.11,130.11,130.11,14400000.0
2008-12-30 22:26:00,130.11,130.165,130.1,130.135,98200000.0
2008-12-30 22:27:00,130.135,130.21,130.125,130.15,123200000.0
2008-12-30 22:28:00,130.15,130.155,130.15,130.155,136000000.0
2008-12-30 22:29:00,130.155,130.155,130.15,130.15,60800000.0
2008-12-30 22:30:00,130.15,130.15,130.14,130.15,43200000.0
2008-12-30 22:31:00,130.15,130.15,130.15,130.15,28800000.0
2008-12-30 22:32:00,130.15,130.15,130.15,130.15,1600000.0
2008-12-30 22:33:00,130.15,130.165,130.095,130.15,112000000.0
2008-12-30 22:34:00,130.15,130.2,130.15,130.155,300800000.0
2008-12-30 22:35:00,130.18,130.25,130.15,130.225,163600000.0
2008-12-30 22:36:00,130.225,130.235,130.17,130.2,179200000.0
2008-12-30 22:37:00,130.195,130.215,130.145,130.19,171600000.0
2008-12-30 22:38:00,130.19,130.265,130.17,130.255,94800000.0
2008-12-30 22:39:00,130.26,130.28,130.2,130.22,164800000.0
2008-12-30 22:40:00,130.22,130.285,130.17,130.23,153600000.0
2008-12-30 22:41:00,130.235,130.275,130.205,130.26,95400000.0
2008-12-30 22:42:00,130.265,130.29,130.22,130.26,88200000.0
2008-12-30 22:43:00,130.265,130.31,130.25,130.31,117400000.0
2008-12-30 22:44:00,130.31,130.315,130.26,130.275,56800000.0
2008-12-30 22:45:00,130.27,130.27,130.23,130.24,27200000.0
2008-12-30 22:46:00,130.24,130.255,130.23,130.24,270400000.0
2008-12-30 22:47:00,130.24,130.26,130.23,130.24,68800000.0
2008-12-30 22:48:00,130.24,130.265,130.18,130.205,130200000.0
2008-12-30 22:49:00,130.205,130.235,130.205,130.235,55200000.0
2008-12-30 22:50:00,130.235,130.235,130.225,130.225,51000000.0
2008-12-30 22:51:00,130.225,130.265,130.225,130.24,77000000.0
2008-12-30 22:52:00,130.24,130.255,130.225,130.255,125400000.0
2008-12-30 22:53:00,130.26,130.265,130.19,130.2,49600000.0
2008-12-30 22:54:00,130.205,130.205,130.19,130.19,35200000.0
2008-12-30 22:55:00,130.2,130.225,130.2,130.215,39000000.0
2008-12-30 22:56:00,130.215,130.215,130.17,130.185,67200000.0
2008-12-30 22:57:00,130.18,130.2,130.175,130.2,71600000.0
2008-12-30 22:58:00,130.22,130.255,130.21,130.245,53800000.0
2008-12-30 22:59:00,130.205,130.315,130.205,130.29,130000000.0
2008-12-30 23:00:00,130.3,130.325,130.235,130.25,72000000.0
2008-12-30 23:01:00,130.25,130.25,130.21,130.23,56000000.0
2008-12-30 23:02:00,130.23,130.31,130.225,130.235,108800000.0
2008-12-30 23:03:00,130.24,130.265,130.23,130.265,59200000.0
2008-12-30 23:04:00,130.265,130.27,130.24,130.27,54400000.0
2008-12-30 23:05:00,130.275,130.33,130.245,130.31,75200000.0
2008-12-30 23:06:00,130.31,130.35,130.31,130.35,37800000.0
2008-12-30 23:07:00,130.35,130.355,130.3,130.355,23400000.0
2008-12-30 23:08:00,130.36,130.36,130.29,130.335,19200000.0
2008-12-30 23:09:00,130.335,130.335,130.33,130.335,27200000.0
2008-12-30 23:10:00,130.325,130.34,130.315,130.315,24000000.0
2008-12-30 23:11:00,130.315,130.32,130.305,130.315,27200000.0
2008-12-30 23:12:00,130.32,130.34,130.31,130.34,44800000.0
2008-12-30 23:13:00,130.33,130.35,130.32,130.345,40000000.0
2008-12-30 23:14:00,130.35,130.355,130.335,130.335,28800000.0
2008-12-30 23:15:00,130.32,130.32,130.295,130.3,19200000.0
2008-12-30 23:16:00,130.3,130.3,130.3,130.3,12800000.0
2008-12-30 23:17:00,130.26,130.275,130.205,130.225,68800000.0
2008-12-30 23:18:00,130.255,130.285,130.255,130.285,38400000.0
2008-12-30 23:19:00,130.285,130.305,130.285,130.305,43200000.0
2008-12-30 23:20:00,130.295,130.295,130.27,130.28,44800000.0
2008-12-30 23:21:00,130.28,130.28,130.27,130.28,12800000.0
2008-12-30 23:22:00,130.28,130.285,130.275,130.28,17600000.0
2008-12-30 23:23:00,130.295,130.295,130.265,130.28,20200000.0
2008-12-30 23:24:00,130.285,130.325,130.285,130.325,25600000.0
2008-12-30 23:25:00,130.32,130.32,130.255,130.28,51200000.0
2008-12-30 23:26:00,130.275,130.275,130.23,130.245,22400000.0
2008-12-30 23:27:00,130.245,130.245,130.145,130.175,33600000.0
2008-12-30 23:28:00,130.18,130.185,130.065,130.095,40000000.0
2008-12-30 23:29:00,130.1,130.1,130.08,130.095,14400000.0
2008-12-30 23:30:00,130.095,130.105,130.07,130.1,72400000.0
2008-12-30 23:31:00,130.1,130.1,130.085,130.085,23200000.0
2008-12-30 23:32:00,130.09,130.09,130.08,130.09,25600000.0
2008-12-30 23:33:00,130.08,130.095,130.08,130.095,22400000.0
2008-12-30 23:34:00,130.09,130.095,130.08,130.08,46400000.0
2008-12-30 23:35:00,130.08,130.085,130.08,130.08,9600000.0
2008-12-30 23:36:00,130.08,130.085,130.08,130.08,9600000.0
2008-12-30 23:37:00,130.085,130.095,130.08,130.08,24000000.0
2008-12-30 23:38:00,130.08,130.08,130.08,130.08,3200000.0
2008-12-30 23:39:00,130.08,130.08,130.045,130.08,11200000.0
2008-12-30 23:40:00,130.08,130.085,130.08,130.08,38400000.0
2008-12-30 23:41:00,130.08,130.08,130.08,130.08,3200000.0
2008-12-30 23:42:00,130.08,130.08,130.08,130.08,8000000.0
2008-12-30 23:43:00,130.08,130.08,130.04,130.05,9600000.0
2008-12-30 23:44:00,130.05,130.07,130.04,130.04,14400000.0
2008-12-30 23:45:00,130.05,130.08,130.04,130.04,40000000.0
2008-12-30 23:46:00,130.07,130.07,130.04,130.04,3200000.0
2008-12-30 23:47:00,130.05,130.05,129.925,129.955,70400000.0
2008-12-30 23:48:00,129.95,129.965,129.935,129.94,64000000.0
2008-12-30 23:49:00,129.94,129.94,129.94,129.94,99200000.0
2008-12-30 23:50:00,129.955,130.0,129.94,129.975,63200000.0
2008-12-30 23:51:00,130.0,130.06,129.95,129.955,77200000.0
2008-12-30 23:52:00,129.97,129.98,129.97,129.98,16000000.0
2008-12-30 23:53:00,129.98,129.98,129.945,129.965,39200000.0
2008-12-30 23:54:00,129.975,130.015,129.965,130.015,16000000.0
2008-12-30 23:55:00,130.02,130.025,130.02,130.02,8000000.0
2008-12-30 23:56:00,130.02,130.045,130.01,130.01,73600000.0
2008-12-30 23:57:00,130.035,130.055,130.035,130.055,16000000.0
2008-12-30 23:58:00,130.06,130.075,130.03,130.05,38400000.0
2008-12-30 23:59:00,130.065,130.11,130.065,130.11,19200000.0
2008-12-31 00:00:00,130.105,130.105,130.1,130.105,16000000.0
2008-12-31 00:01:00,130.095,130.1,130.09,130.095,24000000.0
2008-12-31 00:02:00,130.11,130.18,130.1,130.175,62400000.0
2008-12-31 00:03:00,130.185,130.2,130.185,130.2,8000000.0
2008-12-31 00:04:00,130.205,130.23,130.205,130.22,16000000.0
2008-12-31 00:05:00,130.195,130.22,130.16,130.205,67600000.0
2008-12-31 00:06:00,130.21,130.23,130.16,130.205,32000000.0
2008-12-31 00:07:00,130.225,130.255,130.16,130.19,28800000.0
2008-12-31 00:08:00,130.19,130.21,130.15,130.15,32000000.0
2008-12-31 00:09:00,130.17,130.17,130.115,130.115,43200000.0
2008-12-31 00:10:00,130.13,130.185,130.13,130.165,72000000.0
2008-12-31 00:11:00,130.12,130.192,130.091,130.119,75200000.0
2008-12-31 00:12:00,130.155,130.155,130.15,130.15,17600000.0
2008-12-31 00:13:00,130.135,130.135,130.045,130.11,17600000.0
2008-12-31 00:14:00,130.105,130.125,130.015,130.03,52800000.0
2008-12-31 00:15:00,130.055,130.065,130.055,130.065,43200000.0
2008-12-31 00:16:00,130.05,130.065,130.0,130.04,79400000.0
2008-12-31 00:17:00,130.055,130.07,130.055,130.07,3200000.0
2008-12-31 00:18:00,130.085,130.085,130.075,130.075,9600000.0
2008-12-31 00:19:00,130.075,130.075,130.075,130.075,3200000.0
2008-12-31 00:20:00,130.065,130.08,130.06,130.08,19200000.0
2008-12-31 00:21:00,130.08,130.17,130.075,130.17,9200000.0
2008-12-31 00:22:00,130.185,130.19,130.185,130.19,4000000.0
2008-12-31 00:23:00,130.104,130.16,130.073,130.114,68600000.0
2008-12-31 00:24:00,130.19,130.21,130.115,130.115,12800000.0
2008-12-31 00:25:00,130.125,130.14,130.125,130.14,6400000.0
2008-12-31 00:26:00,130.095,130.121,130.087,130.121,40600000.0
2008-12-31 00:27:00,130.145,130.145,130.145,130.145,4800000.0
2008-12-31 00:28:00,130.135,130.15,130.115,130.115,12800000.0
2008-12-31 00:29:00,130.16,130.19,130.16,130.19,11200000.0
2008-12-31 00:30:00,130.155,130.17,130.155,130.17,14800000.0
2008-12-31 00:31:00,130.17,130.185,130.17,130.185,19200000.0
2008-12-31 00:32:00,130.185,130.185,130.17,130.17,16400000.0
2008-12-31 00:33:00,130.13,130.13,130.13,130.13,1600000.0
2008-12-31 00:34:00,130.14,130.14,130.125,130.125,38400000.0
2008-12-31 00:35:00,130.125,130.125,130.025,130.125,35200000.0
2008-12-31 00:36:00,130.125,130.165,130.115,130.165,84800000.0
2008-12-31 00:37:00,130.165,130.165,130.11,130.14,48000000.0
2008-12-31 00:38:00,130.14,130.155,130.075,130.125,30400000.0
2008-12-31 00:39:00,130.125,130.185,130.125,130.17,41600000.0
2008-12-31 00:40:00,130.165,130.19,130.13,130.165,36800000.0
2008-12-31 00:41:00,130.165,130.17,130.165,130.165,11200000.0
2008-12-31 00:42:00,130.165,130.165,130.155,130.165,4800000.0
2008-12-31 00:43:00,130.165,130.205,130.155,130.18,57600000.0
2008-12-31 00:44:00,130.18,130.205,130.17,130.18,11200000.0
2008-12-31 00:45:00,130.185,130.185,130.18,130.18,11200000.0
2008-12-31 00:46:00,130.175,130.225,130.175,130.22,16000000.0
2008-12-31 00:47:00,130.22,130.22,130.22,130.22,9600000.0
2008-12-31 00:48:00,130.22,130.22,130.22,130.22,3200000.0
2008-12-31 00:49:00,130.22,130.225,130.22,130.225,4800000.0
2008-12-31 00:50:00,130.22,130.225,130.155,130.155,14400000.0
2008-12-31 00:51:00,130.2,130.22,130.155,130.205,9600000.0
2008-12-31 00:52:00,130.215,130.225,130.155,130.22,16000000.0
2008-12-31 00:53:00,130.155,130.19,130.155,130.16,6400000.0
2008-12-31 00:54:00,130.17,130.175,130.17,130.17,9600000.0
2008-12-31 00:55:00,130.17,130.195,130.16,130.16,25600000.0
2008-12-31 00:56:00,130.17,130.195,130.17,130.195,19200000.0
2008-12-31 00:57:00,130.2,130.2,130.19,130.19,6400000.0
2008-12-31 00:58:00,130.17,130.17,130.17,130.17,1600000.0
2008-12-31 00:59:00,130.17,130.175,130.17,130.175,8000000.0
2008-12-31 01:00:00,130.17,130.195,130.165,130.195,28800000.0
2008-12-31 01:01:00,130.19,130.24,130.18,130.24,59200000.0
2008-12-31 01:02:00,130.245,130.245,130.155,130.17,40000000.0
2008-12-31 01:03:00,130.17,130.195,130.17,130.19,67200000.0
2008-12-31 01:04:00,130.19,130.205,130.19,130.19,30400000.0
2008-12-31 01:05:00,130.2,130.235,130.2,130.235,11200000.0
2008-12-31 01:06:00,130.265,130.265,130.265,130.265,4800000.0
2008-12-31 01:07:00,130.265,130.31,130.195,130.31,17600000.0
2008-12-31 01:08:00,130.265,130.335,130.265,130.335,4800000.0
2008-12-31 01:09:00,130.32,130.32,130.32,130.32,1600000.0
2008-12-31 01:10:00,130.32,130.32,130.32,130.32,1600000.0
2008-12-31 01:11:00,130.32,130.32,130.32,130.32,1600000.0
2008-12-31 01:12:00,130.265,130.285,130.265,130.285,3200000.0
2008-12-31 01:13:00,130.285,130.285,130.27,130.285,4800000.0
2008-12-31 01:14:00,130.275,130.285,130.275,130.285,8000000.0
2008-12-31 01:15:00,130.279,130.325,130.247,130.315,17000000.0
2008-12-31 01:16:00,130.3,130.3,130.275,130.275,8000000.0
2008-12-31 01:17:00,130.29,130.31,130.265,130.29,60800000.0
2008-12-31 01:18:00,130.285,130.32,130.255,130.255,73600000.0
2008-12-31 01:19:00,130.265,130.29,130.265,130.265,19200000.0
2008-12-31 01:20:00,130.27,130.31,130.245,130.27,36800000.0
2008-12-31 01:21:00,130.27,130.28,130.27,130.28,3200000.0
2008-12-31 01:22:00,130.305,130.345,130.25,130.26,48000000.0
2008-12-31 01:23:00,130.265,130.31,130.255,130.265,17600000.0
2008-12-31 01:24:00,130.275,130.275,130.24,130.24,8000000.0
2008-12-31 01:25:00,130.218,130.246,130.19,130.216,75400000.0
2008-12-31 01:26:00,130.255,130.255,130.255,130.255,3200000.0
2008-12-31 01:27:00,130.25,130.25,130.25,130.25,8000000.0
2008-12-31 01:28:00,130.25,130.25,130.25,130.25,1600000.0
2008-12-31 01:29:00,130.25,130.25,130.25,130.25,3200000.0
2008-12-31 01:30:00,130.255,130.28,130.24,130.24,12800000.0
2008-12-31 01:31:00,130.265,130.35,130.245,130.35,84800000.0
2008-12-31 01:32:00,130.345,130.38,130.32,130.375,72000000.0
2008-12-31 01:33:00,130.37,130.425,130.29,130.415,78800000.0
2008-12-31 01:34:00,130.41,130.445,130.36,130.435,43200000.0
2008-12-31 01:35:00,130.435,130.465,130.39,130.465,47500000.0
2008-12-31 01:36:00,130.465,130.49,130.455,130.49,43200000.0
2008-12-31 01:37:00,130.485,130.485,130.485,130.485,6400000.0
2008-12-31 01:38:00,130.49,130.49,130.49,130.49,28800000.0
2008-12-31 01:39:00,130.49,130.49,130.35,130.36,54600000.0
2008-12-31 01:40:00,130.36,130.425,130.325,130.41,46400000.0
2008-12-31 01:41:00,130.405,130.415,130.35,130.36,40000000.0
2008-12-31 01:42:00,130.36,130.365,130.36,130.365,20800000.0
2008-12-31 01:43:00,130.37,130.42,130.37,130.42,11200000.0
2008-12-31 01:44:00,130.42,130.425,130.42,130.425,8000000.0
2008-12-31 01:45:00,130.445,130.47,130.415,130.47,44800000.0
2008-12-31 01:46:00,130.46,130.47,130.42,130.455,64000000.0
2008-12-31 01:47:00,130.46,130.475,130.46,130.475,12800000.0
2008-12-31 01:48:00,130.455,130.495,130.455,130.48,38400000.0
2008-12-31 01:49:00,130.47,130.475,130.47,130.475,8000000.0
2008-12-31 01:50:00,130.47,130.48,130.43,130.48,11200000.0
2008-12-31 01:51:00,130.48,130.49,130.48,130.48,8000000.0
2008-12-31 01:52:00,130.475,130.495,130.475,130.495,12800000.0
2008-12-31 01:53:00,130.495,130.495,130.475,130.495,16000000.0
2008-12-31 01:54:00,130.495,130.495,130.465,130.49,17600000.0
2008-12-31 01:55:00,130.495,130.545,130.49,130.54,30400000.0
2008-12-31 01:56:00,130.53,130.53,130.52,130.53,11200000.0
2008-12-31 01:57:00,130.535,130.55,130.525,130.55,25600000.0
2008-12-31 01:58:00,130.545,130.57,130.52,130.555,76800000.0
2008-12-31 01:59:00,130.545,130.545,130.54,130.545,20800000.0
2008-12-31 02:00:00,130.545,130.585,130.545,130.55,14400000.0
2008-12-31 02:01:00,130.55,130.55,130.55,130.55,41600000.0
2008-12-31 02:02:00,130.55,130.55,130.55,130.55,11200000.0
2008-12-31 02:03:00,130.55,130.55,130.55,130.55,1600000.0
2008-12-31 02:04:00,130.55,130.55,130.55,130.55,9600000.0
2008-12-31 02:05:00,130.55,130.55,130.55,130.55,6400000.0
2008-12-31 02:06:00,130.55,130.58,130.55,130.58,8000000.0
2008-12-31 02:07:00,130.6,130.63,130.6,130.63,3200000.0
2008-12-31 02:08:00,130.63,130.63,130.565,130.575,12800000.0
2008-12-31 02:09:00,130.59,130.625,130.56,130.625,24600000.0
2008-12-31 02:10:00,130.65,130.7,130.65,130.7,3200000.0
2008-12-31 02:11:00,130.695,130.695,130.62,130.63,14400000.0
2008-12-31 02:12:00,130.63,130.63,130.63,130.63,6400000.0
2008-12-31 02:13:00,130.64,130.64,130.63,130.63,4800000.0
2008-12-31 02:14:00,130.63,130.63,130.63,130.63,1600000.0
2008-12-31 02:15:00,130.63,130.63,130.63,130.63,6400000.0
2008-12-31 02:16:00,130.63,130.63,130.63,130.63,19200000.0
2008-12-31 02:17:00,130.63,130.63,130.475,130.5,32000000.0
2008-12-31 02:18:00,130.49,130.515,130.485,130.5,17600000.0
2008-12-31 02:19:00,130.49,130.5,130.445,130.475,33600000.0
2008-12-31 02:20:00,130.48,130.495,130.48,130.49,11200000.0
2008-12-31 02:21:00,130.485,130.49,130.46,130.49,12800000.0
2008-12-31 02:22:00,130.485,130.49,130.465,130.485,19200000.0
2008-12-31 02:23:00,130.485,130.485,130.44,130.45,105600000.0
2008-12-31 02:24:00,130.45,130.455,130.45,130.45,16000000.0
2008-12-31 02:25:00,130.45,130.45,130.44,130.45,52800000.0
2008-12-31 02:26:00,130.45,130.45,130.315,130.43,72000000.0
2008-12-31 02:27:00,130.315,130.45,130.315,130.45,51200000.0
2008-12-31 02:28:00,130.45,130.45,130.33,130.45,81600000.0
2008-12-31 02:29:00,130.425,130.435,130.34,130.34,40800000.0
2008-12-31 02:30:00,130.405,130.44,130.405,130.43,20800000.0
2008-12-31 02:31:00,130.445,130.445,130.445,130.445,6400000.0
2008-12-31 02:32:00,130.45,130.45,130.45,130.45,32000000.0
2008-12-31 02:33:00,130.446,130.446,130.406,130.423,14800000.0
2008-12-31 02:34:00,130.46,130.46,130.45,130.45,9600000.0
2008-12-31 02:35:00,130.455,130.455,130.45,130.45,8000000.0
2008-12-31 02:36:00,130.45,130.46,130.45,130.455,11200000.0
2008-12-31 02:37:00,130.465,130.485,130.465,130.485,4800000.0
2008-12-31 02:38:00,130.48,130.5,130.48,130.485,11200000.0
2008-12-31 02:39:00,130.49,130.53,130.48,130.53,16000000.0
2008-12-31 02:40:00,130.54,130.54,130.535,130.535,4800000.0
2008-12-31 02:41:00,130.525,130.525,130.525,130.525,1600000.0
2008-12-31 02:42:00,130.465,130.5,130.465,130.496,62400000.0
2008-12-31 02:43:00,130.472,130.497,130.463,130.485,20800000.0
2008-12-31 02:44:00,130.52,130.52,130.52,130.52,6400000.0
2008-12-31 02:45:00,130.52,130.52,130.475,130.51,51200000.0
2008-12-31 02:46:00,130.52,130.52,130.52,130.52,1600000.0
2008-12-31 02:47:00,130.481,130.511,130.459,130.459,15400000.0
2008-12-31 02:48:00,130.482,130.556,130.479,130.479,11200000.0
2008-12-31 02:49:00,130.525,130.525,130.525,130.525,1600000.0
2008-12-31 02:50:00,130.494,130.545,130.478,130.486,26600000.0
2008-12-31 02:51:00,130.48,130.48,130.48,130.48,1600000.0
2008-12-31 02:52:00,130.5,130.53,130.5,130.53,12800000.0
2008-12-31 02:53:00,130.535,130.545,130.53,130.545,4800000.0
2008-12-31 02:54:00,130.555,130.555,130.555,130.555,1600000.0
2008-12-31 02:55:00,130.545,130.545,130.475,130.49,11200000.0
2008-12-31 02:56:00,130.425,130.442,130.362,130.428,64000000.0
2008-12-31 02:57:00,130.434,130.442,130.387,130.427,46400000.0
2008-12-31 02:58:00,130.49,130.49,130.49,130.49,3200000.0
2008-12-31 02:59:00,130.442,130.449,130.413,130.439,27200000.0
2008-12-31 03:00:00,130.49,130.49,130.49,130.49,3200000.0
2008-12-31 03:01:00,130.49,130.49,130.49,130.49,6400000.0
2008-12-31 03:02:00,130.49,130.49,130.49,130.49,8000000.0
2008-12-31 03:03:00,130.49,130.49,130.45,130.48,22400000.0
2008-12-31 03:04:00,130.49,130.49,130.38,130.405,78400000.0
2008-12-31 03:05:00,130.405,130.41,130.405,130.405,14400000.0
2008-12-31 03:06:00,130.405,130.425,130.405,130.415,80000000.0
2008-12-31 03:07:00,130.415,130.435,130.4,130.41,32000000.0
2008-12-31 03:08:00,130.405,130.42,130.405,130.42,14400000.0
2008-12-31 03:09:00,130.415,130.48,130.415,130.48,16000000.0
2008-12-31 03:10:00,130.49,130.49,130.49,130.49,3200000.0
2008-12-31 03:11:00,130.49,130.49,130.405,130.42,20800000.0
2008-12-31 03:12:00,130.42,130.42,130.42,130.42,1600000.0
2008-12-31 03:13:00,130.48,130.495,130.395,130.395,19200000.0
2008-12-31 03:14:00,130.41,130.41,130.36,130.38,22400000.0
2008-12-31 03:15:00,130.375,130.41,130.375,130.41,8000000.0
2008-12-31 03:16:00,130.425,130.465,130.42,130.465,16000000.0
2008-12-31 03:17:00,130.475,130.51,130.45,130.465,25600000.0
2008-12-31 03:18:00,130.46,130.49,130.425,130.48,27200000.0
2008-12-31 03:19:00,130.485,130.485,130.445,130.46,16000000.0
2008-12-31 03:20:00,130.465,130.48,130.42,130.42,21600000.0
2008-12-31 03:21:00,130.43,130.46,130.425,130.46,35200000.0
2008-12-31 03:22:00,130.465,130.465,130.43,130.45,22400000.0
2008-12-31 03:23:00,130.435,130.455,130.43,130.455,11200000.0
2008-12-31 03:24:00,130.465,130.5,130.455,130.5,12800000.0
2008-12-31 03:25:00,130.49,130.505,130.48,130.48,19200000.0
2008-12-31 03:26:00,130.485,130.49,130.47,130.47,8000000.0
2008-12-31 03:27:00,130.465,130.47,130.465,130.465,4800000.0
2008-12-31 03:28:00,130.47,130.48,130.47,130.47,4800000.0
2008-12-31 03:29:00,130.46,130.485,130.46,130.485,22400000.0
2008-12-31 03:30:00,130.495,130.495,130.485,130.485,3200000.0
2008-12-31 03:31:00,130.49,130.49,130.475,130.49,8000000.0
2008-12-31 03:32:00,130.5,130.555,130.495,130.495,14600000.0
2008-12-31 03:33:00,130.443,130.499,130.423,130.423,25600000.0
2008-12-31 03:34:00,130.51,130.51,130.51,130.51,3000000.0
2008-12-31 03:35:00,130.51,130.51,130.51,130.51,14400000.0
2008-12-31 03:36:00,130.51,130.51,130.375,130.395,20800000.0
2008-12-31 03:37:00,130.4,130.41,130.385,130.385,19200000.0
2008-12-31 03:38:00,130.38,130.395,130.38,130.385,8000000.0
2008-12-31 03:39:00,130.385,130.42,130.33,130.42,24000000.0
2008-12-31 03:40:00,130.42,130.425,130.345,130.36,11200000.0
2008-12-31 03:41:00,130.346,130.352,130.315,130.325,19200000.0
2008-12-31 03:42:00,130.37,130.375,130.365,130.365,9600000.0
2008-12-31 03:43:00,130.36,130.37,130.36,130.36,11200000.0
2008-12-31 03:44:00,130.365,130.375,130.33,130.375,12800000.0
2008-12-31 03:45:00,130.38,130.39,130.38,130.38,4800000.0
2008-12-31 03:46:00,130.37,130.375,130.37,130.37,12800000.0
2008-12-31 03:47:00,130.37,130.45,130.35,130.42,136000000.0
2008-12-31 03:48:00,130.42,130.45,130.42,130.45,284799990.0
2008-12-31 03:49:00,130.45,130.48,130.45,130.475,199399991.0
2008-12-31 03:50:00,130.475,130.475,130.47,130.47,2600000.0
2008-12-31 03:51:00,130.47,130.47,130.47,130.47,2000000.0
2008-12-31 03:52:00,130.47,130.47,130.47,130.47,4000000.0
2008-12-31 03:53:00,130.47,130.47,130.47,130.47,13000000.0
2008-12-31 03:54:00,130.47,130.47,130.47,130.47,7000000.0
2008-12-31 03:55:00,130.47,130.47,130.47,130.47,5000000.0
2008-12-31 03:56:00,130.47,130.47,130.47,130.47,10000000.0
2008-12-31 03:57:00,130.47,130.47,130.47,130.47,2000000.0
2008-12-31 03:58:00,130.47,130.47,130.47,130.47,6000000.0
2008-12-31 03:59:00,130.47,130.47,130.47,130.47,9000000.0
2008-12-31 04:00:00,130.47,130.47,130.37,130.47,76400000.0
2008-12-31 04:01:00,130.415,130.47,130.395,130.47,26400000.0
2008-12-31 04:02:00,130.47,130.47,130.37,130.39,58200000.0
2008-12-31 04:03:00,130.45,130.47,130.385,130.47,12400000.0
2008-12-31 04:04:00,130.47,130.47,130.37,130.38,21200000.0
2008-12-31 04:05:00,130.38,130.445,130.38,130.44,69000000.0
2008-12-31 04:06:00,130.425,130.425,130.42,130.425,9600000.0
2008-12-31 04:07:00,130.425,130.425,130.375,130.375,19200000.0
2008-12-31 04:08:00,130.375,130.4,130.345,130.35,30400000.0
2008-12-31 04:09:00,130.35,130.385,130.35,130.385,28800000.0
2008-12-31 04:10:00,130.395,130.395,130.335,130.35,25000000.0
2008-12-31 04:11:00,130.35,130.35,130.35,130.35,32000000.0
2008-12-31 04:12:00,130.35,130.35,130.35,130.35,12800000.0
2008-12-31 04:13:00,130.35,130.36,130.35,130.36,3200000.0
2008-12-31 04:14:00,130.36,130.36,130.31,130.31,14400000.0
2008-12-31 04:15:00,130.34,130.38,130.31,130.365,40000000.0
2008-12-31 04:16:00,130.365,130.39,130.35,130.355,40000000.0
2008-12-31 04:17:00,130.35,130.365,130.35,130.35,19200000.0
2008-12-31 04:18:00,130.35,130.35,130.35,130.35,1600000.0
2008-12-31 04:19:00,130.35,130.35,130.35,130.35,19200000.0
2008-12-31 04:20:00,130.35,130.35,130.35,130.35,6400000.0
2008-12-31 04:21:00,130.355,130.365,130.355,130.36,12800000.0
2008-12-31 04:22:00,130.355,130.36,130.355,130.355,9600000.0
2008-12-31 04:23:00,130.355,130.355,130.35,130.35,4800000.0
2008-12-31 04:24:00,130.35,130.355,130.35,130.355,4800000.0
2008-12-31 04:25:00,130.307,130.307,130.285,130.3,46400000.0
2008-12-31 04:26:00,130.355,130.365,130.355,130.355,17600000.0
2008-12-31 04:27:00,130.355,130.355,130.35,130.35,16000000.0
2008-12-31 04:28:00,130.35,130.35,130.35,130.35,1600000.0
2008-12-31 04:29:00,130.35,130.35,130.35,130.35,20800000.0
2008-12-31 04:30:00,130.35,130.35,130.285,130.295,9600000.0
2008-12-31 04:31:00,130.32,130.35,130.275,130.31,40000000.0
2008-12-31 04:32:00,130.325,130.35,130.285,130.295,16000000.0
2008-12-31 04:33:00,130.31,130.31,130.295,130.295,4800000.0
2008-12-31 04:34:00,130.295,130.295,130.295,130.295,4800000.0
2008-12-31 04:35:00,130.305,130.365,130.29,130.325,97600000.0
2008-12-31 04:36:00,130.325,130.33,130.32,130.33,48000000.0
2008-12-31 04:37:00,130.335,130.36,130.32,130.33,51200000.0
2008-12-31 04:38:00,130.33,130.33,130.32,130.32,59200000.0
2008-12-31 04:39:00,130.32,130.32,130.235,130.25,88000000.0
2008-12-31 04:40:00,130.21,130.23,130.21,130.22,22400000.0
2008-12-31 04:41:00,130.225,130.265,130.22,130.265,35200000.0
2008-12-31 04:42:00,130.265,130.265,130.225,130.225,44800000.0
2008-12-31 04:43:00,130.23,130.345,130.225,130.34,107400000.0
2008-12-31 04:44:00,130.34,130.375,130.27,130.355,92800000.0
2008-12-31 04:45:00,130.355,130.355,130.275,130.29,91200000.0
2008-12-31 04:46:00,130.295,130.295,130.29,130.29,4800000.0
2008-12-31 04:47:00,130.29,130.29,130.29,130.29,28800000.0
2008-12-31 04:48:00,130.29,130.305,130.29,130.29,40000000.0
2008-12-31 04:49:00,130.29,130.29,130.29,130.29,57600000.0
2008-12-31 04:50:00,130.29,130.29,130.29,130.29,16000000.0
2008-12-31 04:51:00,130.29,130.29,130.29,130.29,48000000.0
2008-12-31 04:52:00,130.29,130.29,130.29,130.29,12800000.0
2008-12-31 04:53:00,130.29,130.29,130.29,130.29,16000000.0
2008-12-31 04:54:00,130.29,130.29,130.235,130.235,12800000.0
2008-12-31 04:55:00,130.255,130.29,130.21,130.23,85600000.0
2008-12-31 04:56:00,130.24,130.25,130.205,130.25,63200000.0
2008-12-31 04:57:00,130.26,130.26,130.23,130.23,14400000.0
2008-12-31 04:58:00,130.245,130.245,130.23,130.23,22400000.0
2008-12-31 04:59:00,130.23,130.25,130.23,130.24,24000000.0
2008-12-31 05:00:00,130.24,130.24,130.23,130.24,19200000.0
2008-12-31 05:01:00,130.23,130.25,130.225,130.25,6400000.0
2008-12-31 05:02:00,130.25,130.25,130.195,130.23,43200000.0
2008-12-31 05:03:00,130.245,130.245,130.19,130.22,25600000.0
2008-12-31 05:04:00,130.205,130.22,130.205,130.22,3200000.0
2008-12-31 05:05:00,130.22,130.22,130.22,130.22,1600000.0
2008-12-31 05:06:00,130.22,130.22,130.205,130.205,6400000.0
2008-12-31 05:07:00,130.205,130.215,130.205,130.215,3200000.0
2008-12-31 05:08:00,130.205,130.28,130.205,130.235,43200000.0
2008-12-31 05:09:00,130.24,130.24,130.22,130.22,16000000.0
2008-12-31 05:10:00,130.22,130.235,130.22,130.235,75200000.0
2008-12-31 05:11:00,130.235,130.235,130.235,130.235,8000000.0
2008-12-31 05:12:00,130.22,130.22,130.22,130.22,9600000.0
2008-12-31 05:13:00,130.225,130.23,130.22,130.22,17600000.0
2008-12-31 05:14:00,130.22,130.22,130.22,130.22,9600000.0
2008-12-31 05:15:00,130.22,130.23,130.22,130.23,9600000.0
2008-12-31 05:16:00,130.245,130.245,130.225,130.23,6400000.0
2008-12-31 05:17:00,130.202,130.239,130.178,130.219,96400000.0
2008-12-31 05:18:00,130.23,130.24,130.21,130.22,44800000.0
2008-12-31 05:19:00,130.225,130.26,130.22,130.25,19200000.0
2008-12-31 05:20:00,130.25,130.25,130.21,130.225,14400000.0
2008-12-31 05:21:00,130.225,130.24,130.22,130.23,25600000.0
2008-12-31 05:22:00,130.24,130.26,130.24,130.24,35200000.0
2008-12-31 05:23:00,130.23,130.26,130.21,130.21,24000000.0
2008-12-31 05:24:00,130.225,130.225,130.205,130.205,14400000.0
2008-12-31 05:25:00,130.22,130.23,130.22,130.23,16000000.0
2008-12-31 05:26:00,130.23,130.23,130.23,130.23,9600000.0
2008-12-31 05:27:00,130.23,130.23,130.23,130.23,8000000.0
2008-12-31 05:28:00,130.23,130.23,130.23,130.23,4800000.0
2008-12-31 05:29:00,130.255,130.255,130.22,130.22,3200000.0
2008-12-31 05:30:00,130.23,130.23,130.23,130.23,1600000.0
2008-12-31 05:31:00,130.23,130.23,130.23,130.23,6400000.0
2008-12-31 05:32:00,130.23,130.24,130.225,130.23,22400000.0
2008-12-31 05:33:00,130.23,130.23,130.23,130.23,3200000.0
2008-12-31 05:34:00,130.23,130.23,130.23,130.23,3200000.0
2008-12-31 05:35:00,130.19,130.22,130.19,130.22,2600000.0
2008-12-31 05:36:00,130.2,130.24,130.2,130.24,5200000.0
2008-12-31 05:37:00,130.24,130.24,130.24,130.24,3200000.0
2008-12-31 05:38:00,130.185,130.26,130.185,130.26,7200000.0
2008-12-31 05:39:00,130.185,130.28,130.185,130.28,7200000.0
2008-12-31 05:40:00,130.28,130.28,130.28,130.28,1600000.0
2008-12-31 05:41:00,130.19,130.305,130.19,130.295,36800000.0
2008-12-31 05:42:00,130.305,130.315,130.24,130.245,24000000.0
2008-12-31 05:43:00,130.245,130.32,130.245,130.32,6400000.0
2008-12-31 05:44:00,130.32,130.335,130.31,130.335,24800000.0
2008-12-31 05:45:00,130.35,130.395,130.34,130.34,30400000.0
2008-12-31 05:46:00,130.36,130.41,130.36,130.4,21000000.0
2008-12-31 05:47:00,130.405,130.445,130.35,130.445,28800000.0
2008-12-31 05:48:00,130.455,130.47,130.43,130.45,30400000.0
2008-12-31 05:49:00,130.455,130.47,130.335,130.43,43200000.0
2008-12-31 05:50:00,130.42,130.43,130.41,130.41,12800000.0
2008-12-31 05:51:00,130.415,130.485,130.41,130.435,64000000.0
2008-12-31 05:52:00,130.44,130.44,130.415,130.42,46400000.0
2008-12-31 05:53:00,130.42,130.42,130.355,130.405,41600000.0
2008-12-31 05:54:00,130.355,130.42,130.285,130.39,24800000.0
2008-12-31 05:55:00,130.39,130.39,130.39,130.39,6400000.0
2008-12-31 05:56:00,130.305,130.4,130.305,130.4,6400000.0
2008-12-31 05:57:00,130.4,130.4,130.4,130.4,8000000.0
2008-12-31 05:58:00,130.4,130.4,130.4,130.4,4800000.0
2008-12-31 05:59:00,130.4,130.4,130.4,130.4,12800000.0
2008-12-31 06:00:00,130.4,130.4,130.395,130.395,8000000.0
2008-12-31 06:01:00,130.4,130.4,130.4,130.4,4800000.0
2008-12-31 06:02:00,130.275,130.32,130.275,130.32,118600000.0
2008-12-31 06:03:00,130.295,130.38,130.295,130.38,3200000.0
2008-12-31 06:04:00,130.293,130.316,130.265,130.298,134400000.0
2008-12-31 06:05:00,130.4,130.4,130.39,130.395,14400000.0
2008-12-31 06:06:00,130.385,130.385,130.38,130.385,4800000.0
2008-12-31 06:07:00,130.37,130.37,130.36,130.36,8000000.0
2008-12-31 06:08:00,130.37,130.37,130.35,130.36,6400000.0
2008-12-31 06:09:00,130.415,130.415,130.415,130.415,1600000.0
2008-12-31 06:10:00,130.36,130.4,130.308,130.351,43800000.0
2008-12-31 06:11:00,130.43,130.44,130.425,130.44,9600000.0
2008-12-31 06:12:00,130.435,130.45,130.435,130.45,9600000.0
2008-12-31 06:13:00,130.45,130.45,130.45,130.45,3200000.0
2008-12-31 06:14:00,130.45,130.45,130.45,130.45,1600000.0
2008-12-31 06:15:00,130.359,130.416,130.352,130.368,54400000.0
2008-12-31 06:16:00,130.45,130.45,130.45,130.45,3200000.0
2008-12-31 06:17:00,130.346,130.385,130.31,130.329,33600000.0
2008-12-31 06:18:00,130.45,130.45,130.45,130.45,8000000.0
2008-12-31 06:19:00,130.352,130.406,130.334,130.362,51200000.0
2008-12-31 06:20:00,130.455,130.455,130.44,130.45,8000000.0
2008-12-31 06:21:00,130.39,130.402,130.344,130.344,60800000.0
2008-12-31 06:22:00,130.38,130.435,130.38,130.435,3200000.0
2008-12-31 06:23:00,130.41,130.46,130.405,130.46,8000000.0
2008-12-31 06:24:00,130.46,130.46,130.46,130.46,4800000.0
2008-12-31 06:25:00,130.46,130.46,130.46,130.46,52800000.0
2008-12-31 06:26:00,130.46,130.46,130.46,130.46,40000000.0
2008-12-31 06:27:00,130.46,130.46,130.425,130.46,20800000.0
2008-12-31 06:28:00,130.46,130.46,130.46,130.46,14400000.0
2008-12-31 06:29:00,130.46,130.46,130.385,130.46,12800000.0
2008-12-31 06:30:00,130.38,130.38,130.38,130.38,1600000.0
2008-12-31 06:31:00,130.395,130.46,130.36,130.46,28800000.0
2008-12-31 06:32:00,130.46,130.46,130.46,130.46,6400000.0
2008-12-31 06:33:00,130.46,130.46,130.46,130.46,6400000.0
2008-12-31 06:34:00,130.46,130.46,130.36,130.45,8000000.0
2008-12-31 06:35:00,130.47,130.47,130.47,130.47,4800000.0
2008-12-31 06:36:00,130.38,130.38,130.36,130.36,6400000.0
2008-12-31 06:37:00,130.45,130.45,130.45,130.45,3200000.0
2008-12-31 06:38:00,130.36,130.36,130.36,130.36,3200000.0
2008-12-31 06:39:00,130.45,130.45,130.45,130.45,1600000.0
2008-12-31 06:40:00,130.36,130.45,130.36,130.45,4800000.0
2008-12-31 06:41:00,130.36,130.47,130.36,130.47,17600000.0
2008-12-31 06:42:00,130.355,130.475,130.355,130.475,6400000.0
2008-12-31 06:43:00,130.355,130.48,130.355,130.48,20800000.0
2008-12-31 06:44:00,130.395,130.49,130.395,130.49,11200000.0
2008-12-31 06:45:00,130.49,130.49,130.49,130.49,8000000.0
2008-12-31 06:46:00,130.49,130.49,130.49,130.49,3200000.0
2008-12-31 06:47:00,130.49,130.49,130.41,130.41,23600000.0
2008-12-31 06:48:00,130.475,130.475,130.41,130.475,14000000.0
2008-12-31 06:49:00,130.49,130.49,130.475,130.475,16600000.0
2008-12-31 06:50:00,130.448,130.449,130.438,130.441,33600000.0
2008-12-31 06:51:00,130.485,130.485,130.485,130.485,1600000.0
2008-12-31 06:52:00,130.453,130.462,130.434,130.442,20800000.0
2008-12-31 06:53:00,130.439,130.483,130.402,130.454,80400000.0
2008-12-31 06:54:00,130.434,130.48,130.427,130.438,40000000.0
2008-12-31 06:55:00,130.49,130.49,130.49,130.49,1200000.0
2008-12-31 06:56:00,130.49,130.49,130.49,130.49,7200000.0
2008-12-31 06:57:00,130.49,130.49,130.44,130.48,10400000.0
2008-12-31 06:58:00,130.49,130.49,130.49,130.49,2400000.0
2008-12-31 06:59:00,130.42,130.42,130.42,130.42,4800000.0
2008-12-31 07:00:00,130.475,130.49,130.475,130.49,2400000.0
2008-12-31 07:01:00,130.435,130.435,130.403,130.403,20800000.0
2008-12-31 07:02:00,130.42,130.475,130.42,130.475,6000000.0
2008-12-31 07:03:00,130.49,130.49,130.49,130.49,1200000.0
2008-12-31 07:04:00,130.49,130.49,130.42,130.44,14400000.0
2008-12-31 07:05:00,130.42,130.485,130.42,130.485,2800000.0
2008-12-31 07:06:00,130.5,130.5,130.5,130.5,3600000.0
2008-12-31 07:07:00,130.5,130.5,130.42,130.485,10400000.0
2008-12-31 07:08:00,130.42,130.5,130.42,130.5,11600000.0
2008-12-31 07:09:00,130.5,130.5,130.5,130.5,7200000.0
2008-12-31 07:10:00,130.5,130.5,130.5,130.5,2400000.0
2008-12-31 07:11:00,130.5,130.5,130.5,130.5,4800000.0
2008-12-31 07:12:00,130.428,130.442,130.42,130.442,25600000.0
2008-12-31 07:13:00,130.5,130.5,130.5,130.5,7200000.0
2008-12-31 07:14:00,130.5,130.5,130.5,130.5,17600000.0
2008-12-31 07:15:00,130.44,130.485,130.42,130.42,7000000.0
2008-12-31 07:16:00,130.44,130.5,130.42,130.42,9600000.0
2008-12-31 07:17:00,130.485,130.485,130.42,130.485,4600000.0
2008-12-31 07:18:00,130.42,130.5,130.42,130.44,35400000.0
2008-12-31 07:19:00,130.44,130.44,130.325,130.385,35200000.0
2008-12-31 07:20:00,130.38,130.39,130.34,130.35,121900000.0
2008-12-31 07:21:00,130.355,130.355,130.31,130.325,100600000.0
2008-12-31 07:22:00,130.325,130.325,130.29,130.325,72200000.0
2008-12-31 07:23:00,130.325,130.33,130.32,130.32,12800000.0
2008-12-31 07:24:00,130.33,130.33,130.32,130.325,43200000.0
2008-12-31 07:25:00,130.33,130.33,130.33,130.33,1600000.0
2008-12-31 07:26:00,130.33,130.33,130.33,130.33,3200000.0
2008-12-31 07:27:00,130.301,130.301,130.28,130.301,36800000.0
2008-12-31 07:28:00,130.33,130.33,130.33,130.33,1600000.0
2008-12-31 07:29:00,130.33,130.33,130.32,130.33,8000000.0
2008-12-31 07:30:00,130.33,130.33,130.33,130.33,8000000.0
2008-12-31 07:31:00,130.33,130.33,130.33,130.33,1600000.0
2008-12-31 07:32:00,130.33,130.33,130.32,130.325,8000000.0
2008-12-31 07:33:00,130.33,130.375,130.32,130.325,30000000.0
2008-12-31 07:34:00,130.33,130.33,130.32,130.32,11200000.0
2008-12-31 07:35:00,130.33,130.335,130.33,130.335,3200000.0
2008-12-31 07:36:00,130.315,130.315,130.265,130.275,81600000.0
2008-12-31 07:37:00,130.281,130.343,130.269,130.34,20800000.0
2008-12-31 07:38:00,130.325,130.325,130.325,130.325,3200000.0
2008-12-31 07:39:00,130.315,130.315,130.315,130.315,6400000.0
2008-12-31 07:40:00,130.315,130.315,130.3,130.305,8000000.0
2008-12-31 07:41:00,130.315,130.325,130.305,130.315,12800000.0
2008-12-31 07:42:00,130.305,130.31,130.28,130.31,28800000.0
2008-12-31 07:43:00,130.29,130.295,130.29,130.295,35400000.0
2008-12-31 07:44:00,130.295,130.345,130.28,130.345,30400000.0
2008-12-31 07:45:00,130.355,130.395,130.325,130.395,43200000.0
2008-12-31 07:46:00,130.335,130.37,130.31,130.365,17600000.0
2008-12-31 07:47:00,130.353,130.353,130.31,130.335,57600000.0
2008-12-31 07:48:00,130.365,130.365,130.365,130.365,4800000.0
2008-12-31 07:49:00,130.37,130.37,130.35,130.35,8000000.0
2008-12-31 07:50:00,130.328,130.354,130.308,130.329,65600000.0
2008-12-31 07:51:00,130.355,130.355,130.325,130.33,40000000.0
2008-12-31 07:52:00,130.3,130.308,130.262,130.296,87600000.0
2008-12-31 07:53:00,130.33,130.33,130.33,130.33,3200000.0
2008-12-31 07:54:00,130.335,130.375,130.325,130.355,65600000.0
2008-12-31 07:55:00,130.37,130.45,130.35,130.395,81600000.0
2008-12-31 07:56:00,130.395,130.445,130.395,130.425,52800000.0
2008-12-31 07:57:00,130.435,130.47,130.38,130.43,56000000.0
2008-12-31 07:58:00,130.43,130.475,130.415,130.475,54400000.0
2008-12-31 07:59:00,130.49,130.49,130.49,130.49,1600000.0
2008-12-31 08:00:00,130.495,130.495,130.485,130.485,16000000.0
2008-12-31 08:01:00,130.49,130.49,130.445,130.45,30400000.0
2008-12-31 08:02:00,130.44,130.455,130.435,130.44,14600000.0
2008-12-31 08:03:00,130.445,130.445,130.435,130.435,11200000.0
2008-12-31 08:04:00,130.415,130.42,130.415,130.42,31200000.0
2008-12-31 08:05:00,130.42,130.455,130.415,130.455,38600000.0
2008-12-31 08:06:00,130.44,130.47,130.43,130.43,12800000.0
2008-12-31 08:07:00,130.44,130.44,130.42,130.42,34400000.0
2008-12-31 08:08:00,130.42,130.435,130.415,130.415,16000000.0
2008-12-31 08:09:00,130.42,130.42,130.42,130.42,28800000.0
2008-12-31 08:10:00,130.42,130.42,130.42,130.42,33600000.0
2008-12-31 08:11:00,130.339,130.372,130.333,130.372,105600000.0
2008-12-31 08:12:00,130.42,130.42,130.42,130.42,9600000.0
2008-12-31 08:13:00,130.368,130.384,130.329,130.345,84400000.0
2008-12-31 08:14:00,130.42,130.42,130.42,130.42,4800000.0
2008-12-31 08:15:00,130.42,130.42,130.42,130.42,102400000.0
2008-12-31 08:16:00,130.42,130.42,130.405,130.42,54400000.0
2008-12-31 08:17:00,130.42,130.42,130.3,130.4,140200000.0
2008-12-31 08:18:00,130.315,130.405,130.315,130.405,24000000.0
2008-12-31 08:19:00,130.3,130.42,130.3,130.42,48000000.0
2008-12-31 08:20:00,130.42,130.42,130.29,130.33,30400000.0
2008-12-31 08:21:00,130.315,130.33,130.315,130.33,11200000.0
2008-12-31 08:22:00,130.315,130.33,130.315,130.33,17600000.0
2008-12-31 08:23:00,130.32,130.325,130.32,130.325,10000000.0
2008-12-31 08:24:00,130.325,130.325,130.325,130.325,10000000.0
2008-12-31 08:25:00,130.325,130.33,130.325,130.33,8400000.0
2008-12-31 08:26:00,130.335,130.39,130.335,130.35,16000000.0
2008-12-31 08:27:00,130.365,130.365,130.355,130.36,6400000.0
2008-12-31 08:28:00,130.325,130.338,130.315,130.32,67200000.0
2008-12-31 08:29:00,130.332,130.346,130.289,130.325,57600000.0
2008-12-31 08:30:00,130.36,130.36,130.345,130.36,9600000.0
2008-12-31 08:31:00,130.36,130.375,130.36,130.375,8000000.0
2008-12-31 08:32:00,130.36,130.37,130.35,130.355,35600000.0
2008-12-31 08:33:00,130.355,130.355,130.355,130.355,6600000.0
2008-12-31 08:34:00,130.355,130.365,130.355,130.365,6600000.0
2008-12-31 08:35:00,130.38,130.415,130.34,130.37,53000000.0
2008-12-31 08:36:00,130.37,130.37,130.37,130.37,52800000.0
2008-12-31 08:37:00,130.37,130.37,130.295,130.355,49600000.0
2008-12-31 08:38:00,130.36,130.365,130.34,130.365,20800000.0
2008-12-31 08:39:00,130.355,130.37,130.355,130.37,12800000.0
2008-12-31 08:40:00,130.355,130.37,130.355,130.37,11200000.0
2008-12-31 08:41:00,130.355,130.37,130.355,130.37,14400000.0
2008-12-31 08:42:00,130.37,130.415,130.37,130.415,17600000.0
2008-12-31 08:43:00,130.42,130.42,130.35,130.37,44800000.0
2008-12-31 08:44:00,130.37,130.37,130.37,130.37,70400000.0
2008-12-31 08:45:00,130.37,130.37,130.37,130.37,25600000.0
2008-12-31 08:46:00,130.37,130.37,130.37,130.37,6400000.0
2008-12-31 08:47:00,130.37,130.37,130.37,130.37,22400000.0
2008-12-31 08:48:00,130.37,130.37,130.37,130.37,9600000.0
2008-12-31 08:49:00,130.37,130.37,130.37,130.37,6400000.0
2008-12-31 08:50:00,130.375,130.41,130.36,130.36,72000000.0
2008-12-31 08:51:00,130.405,130.46,130.405,130.46,46400000.0
2008-12-31 08:52:00,130.47,130.475,130.455,130.475,48000000.0
2008-12-31 08:53:00,130.4,130.4,130.4,130.4,6800000.0
2008-12-31 08:54:00,130.4,130.53,130.4,130.53,89800000.0
2008-12-31 08:55:00,130.54,130.625,130.505,130.585,70400000.0
2008-12-31 08:56:00,130.585,130.595,130.53,130.545,194000000.0
2008-12-31 08:57:00,130.545,130.545,130.365,130.45,124800000.0
2008-12-31 08:58:00,130.46,130.485,130.39,130.425,109800000.0
2008-12-31 08:59:00,130.45,130.495,130.45,130.475,110400000.0
2008-12-31 09:00:00,130.475,130.495,130.45,130.46,64000000.0
2008-12-31 09:01:00,130.46,130.48,130.45,130.45,76800000.0
2008-12-31 09:02:00,130.46,130.465,130.46,130.465,65600000.0
2008-12-31 09:03:00,130.455,130.46,130.455,130.46,35200000.0
2008-12-31 09:04:00,130.46,130.46,130.46,130.46,9600000.0
2008-12-31 09:05:00,130.419,130.466,130.392,130.415,226800000.0
2008-12-31 09:06:00,130.46,130.46,130.46,130.46,3200000.0
2008-12-31 09:07:00,130.47,130.47,130.455,130.455,3200000.0
2008-12-31 09:08:00,130.46,130.46,130.46,130.46,1600000.0
2008-12-31 09:09:00,130.48,130.495,130.46,130.46,16000000.0
2008-12-31 09:10:00,130.46,130.46,130.46,130.46,19200000.0
2008-12-31 09:11:00,130.46,130.46,130.45,130.46,17600000.0
2008-12-31 09:12:00,130.46,130.46,130.405,130.45,35200000.0
2008-12-31 09:13:00,130.45,130.46,130.45,130.46,27200000.0
2008-12-31 09:14:00,130.46,130.46,130.45,130.46,12800000.0
2008-12-31 09:15:00,130.405,130.46,130.405,130.405,32000000.0
2008-12-31 09:16:00,130.445,130.46,130.27,130.41,51200000.0
2008-12-31 09:17:00,130.41,130.425,130.34,130.385,28800000.0
2008-12-31 09:18:00,130.375,130.435,130.37,130.425,60800000.0
2008-12-31 09:19:00,130.415,130.47,130.4,130.46,60800000.0
2008-12-31 09:20:00,130.445,130.465,130.42,130.445,32000000.0
2008-12-31 09:21:00,130.45,130.51,130.435,130.485,62400000.0
2008-12-31 09:22:00,130.485,130.5,130.45,130.45,25600000.0
2008-12-31 09:23:00,130.45,130.45,130.45,130.45,1600000.0
2008-12-31 09:24:00,130.45,130.45,130.45,130.45,16000000.0
2008-12-31 09:25:00,130.45,130.45,130.45,130.45,12800000.0
2008-12-31 09:26:00,130.45,130.45,130.32,130.345,67200000.0
2008-12-31 09:27:00,130.34,130.405,130.325,130.405,56000000.0
2008-12-31 09:28:00,130.405,130.48,130.365,130.465,110400000.0
2008-12-31 09:29:00,130.455,130.495,130.38,130.42,191800000.0
2008-12-31 09:30:00,130.395,130.52,130.37,130.51,114800000.0
2008-12-31 09:31:00,130.515,130.52,130.46,130.51,35200000.0
2008-12-31 09:32:00,130.5,130.525,130.455,130.525,73800000.0
2008-12-31 09:33:00,130.53,130.56,130.51,130.55,39200000.0
2008-12-31 09:34:00,130.565,130.565,130.495,130.495,8000000.0
2008-12-31 09:35:00,130.51,130.51,130.5,130.51,57600000.0
2008-12-31 09:36:00,130.51,130.535,130.455,130.47,76800000.0
2008-12-31 09:37:00,130.47,130.53,130.38,130.4,97600000.0
2008-12-31 09:38:00,130.4,130.4,130.3,130.34,87200000.0
2008-12-31 09:39:00,130.345,130.43,130.345,130.43,70400000.0
2008-12-31 09:40:00,130.43,130.46,130.43,130.455,42400000.0
2008-12-31 09:41:00,130.465,130.52,130.465,130.515,44000000.0
2008-12-31 09:42:00,130.51,130.525,130.45,130.46,62400000.0
2008-12-31 09:43:00,130.46,130.485,130.45,130.465,116800000.0
2008-12-31 09:44:00,130.465,130.495,130.395,130.445,59200000.0
2008-12-31 09:45:00,130.445,130.46,130.38,130.46,112000000.0
2008-12-31 09:46:00,130.42,130.465,130.38,130.405,158200000.0
2008-12-31 09:47:00,130.39,130.43,130.38,130.405,63200000.0
2008-12-31 09:48:00,130.41,130.415,130.34,130.34,44800000.0
2008-12-31 09:49:00,130.33,130.39,130.33,130.365,83400000.0
2008-12-31 09:50:00,130.37,130.39,130.265,130.33,145200000.0
2008-12-31 09:51:00,130.335,130.445,130.335,130.44,81200000.0
2008-12-31 09:52:00,130.425,130.425,130.37,130.38,111200000.0
2008-12-31 09:53:00,130.38,130.38,130.18,130.25,136600000.0
2008-12-31 09:54:00,130.25,130.3,130.245,130.265,158400000.0
2008-12-31 09:55:00,130.28,130.28,130.255,130.275,55600000.0
2008-12-31 09:56:00,130.275,130.295,130.26,130.295,38400000.0
2008-12-31 09:57:00,130.305,130.305,130.26,130.275,19200000.0
2008-12-31 09:58:00,130.275,130.285,130.22,130.25,19200000.0
2008-12-31 09:59:00,130.265,130.315,130.24,130.3,46400000.0
2008-12-31 10:00:00,130.315,130.42,130.29,130.39,127200000.0
2008-12-31 10:01:00,130.405,130.6,130.405,130.555,157800000.0
2008-12-31 10:02:00,130.555,130.63,130.525,130.525,85800000.0
2008-12-31 10:03:00,130.54,130.54,130.39,130.465,132800000.0
2008-12-31 10:04:00,130.47,130.605,130.465,130.545,188000000.0
2008-12-31 10:05:00,130.585,130.61,130.525,130.54,83200000.0
2008-12-31 10:06:00,130.54,130.555,130.54,130.555,28800000.0
2008-12-31 10:07:00,130.555,130.6,130.54,130.56,64000000.0
2008-12-31 10:08:00,130.56,130.56,130.52,130.55,51200000.0
2008-12-31 10:09:00,130.55,130.565,130.52,130.565,28800000.0
2008-12-31 10:10:00,130.56,130.59,130.56,130.56,65600000.0
2008-12-31 10:11:00,130.56,130.56,130.56,130.56,8000000.0
2008-12-31 10:12:00,130.56,130.595,130.56,130.595,33600000.0
2008-12-31 10:13:00,130.605,130.7,130.42,130.44,149600000.0
2008-12-31 10:14:00,130.435,130.435,130.37,130.405,197800000.0
2008-12-31 10:15:00,130.4,130.4,130.38,130.38,118400000.0
2008-12-31 10:16:00,130.38,130.505,130.38,130.455,119200000.0
2008-12-31 10:17:00,130.46,130.51,130.425,130.445,57000000.0
2008-12-31 10:18:00,130.445,130.48,130.435,130.44,129600000.0
2008-12-31 10:19:00,130.44,130.45,130.44,130.44,32000000.0
2008-12-31 10:20:00,130.44,130.48,130.44,130.44,31200000.0
2008-12-31 10:21:00,130.44,130.48,130.44,130.44,23400000.0
2008-12-31 10:22:00,130.44,130.44,130.395,130.44,12800000.0
2008-12-31 10:23:00,130.375,130.44,130.375,130.385,14400000.0
2008-12-31 10:24:00,130.425,130.44,130.395,130.44,25600000.0
2008-12-31 10:25:00,130.44,130.44,130.38,130.44,25000000.0
2008-12-31 10:26:00,130.44,130.44,130.44,130.44,14400000.0
2008-12-31 10:27:00,130.44,130.44,130.4,130.44,39200000.0
2008-12-31 10:28:00,130.44,130.445,130.38,130.38,80000000.0
2008-12-31 10:29:00,130.425,130.44,130.375,130.44,51200000.0
2008-12-31 10:30:00,130.44,130.44,130.405,130.44,36800000.0
2008-12-31 10:31:00,130.455,130.455,130.375,130.38,19200000.0
2008-12-31 10:32:00,130.44,130.44,130.44,130.44,9600000.0
2008-12-31 10:33:00,130.44,130.44,130.44,130.44,6400000.0
2008-12-31 10:34:00,130.44,130.455,130.44,130.45,14400000.0
2008-12-31 10:35:00,130.45,130.45,130.44,130.44,22400000.0
2008-12-31 10:36:00,130.44,130.515,130.44,130.515,49600000.0
2008-12-31 10:37:00,130.525,130.575,130.5,130.51,76800000.0
2008-12-31 10:38:00,130.51,130.55,130.51,130.545,55400000.0
2008-12-31 10:39:00,130.535,130.565,130.535,130.54,34000000.0
2008-12-31 10:40:00,130.54,130.575,130.53,130.53,65600000.0
2008-12-31 10:41:00,130.54,130.61,130.54,130.57,164800000.0
2008-12-31 10:42:00,130.575,130.575,130.55,130.55,35200000.0
2008-12-31 10:43:00,130.55,130.62,130.54,130.565,86800000.0
2008-12-31 10:44:00,130.565,130.565,130.455,130.47,137000000.0
2008-12-31 10:45:00,130.47,130.525,130.465,130.48,43200000.0
2008-12-31 10:46:00,130.49,130.51,130.49,130.51,38600000.0
2008-12-31 10:47:00,130.51,130.52,130.505,130.52,44800000.0
2008-12-31 10:48:00,130.52,130.53,130.47,130.525,68800000.0
2008-12-31 10:49:00,130.525,130.54,130.52,130.525,32000000.0
2008-12-31 10:50:00,130.53,130.53,130.515,130.515,43200000.0
2008-12-31 10:51:00,130.52,130.52,130.515,130.515,9600000.0
2008-12-31 10:52:00,130.52,130.57,130.52,130.57,107200000.0
2008-12-31 10:53:00,130.56,130.605,130.55,130.575,68000000.0
2008-12-31 10:54:00,130.575,130.585,130.54,130.54,60800000.0
2008-12-31 10:55:00,130.54,130.54,130.53,130.54,33600000.0
2008-12-31 10:56:00,130.54,130.54,130.54,130.54,52800000.0
2008-12-31 10:57:00,130.54,130.605,130.535,130.57,129690000.0
2008-12-31 10:58:00,130.575,130.575,130.505,130.54,164800000.0
2008-12-31 10:59:00,130.505,130.59,130.505,130.54,137600000.0
2008-12-31 11:00:00,130.54,130.54,130.435,130.48,113600000.0
2008-12-31 11:01:00,130.48,130.495,130.475,130.475,80000000.0
2008-12-31 11:02:00,130.475,130.5,130.46,130.49,35200000.0
2008-12-31 11:03:00,130.49,130.505,130.485,130.505,20800000.0
2008-12-31 11:04:00,130.505,130.54,130.485,130.49,38400000.0
2008-12-31 11:05:00,130.485,130.49,130.44,130.44,60800000.0
2008-12-31 11:06:00,130.44,130.465,130.44,130.44,184400000.0
2008-12-31 11:07:00,130.44,130.44,130.44,130.44,51200000.0
2008-12-31 11:08:00,130.44,130.445,130.34,130.415,148800000.0
2008-12-31 11:09:00,130.405,130.43,130.365,130.365,126400000.0
2008-12-31 11:10:00,130.36,130.39,130.36,130.385,49600000.0
2008-12-31 11:11:00,130.385,130.47,130.365,130.47,104000000.0
2008-12-31 11:12:00,130.465,130.475,130.425,130.435,82400000.0
2008-12-31 11:13:00,130.435,130.435,130.3,130.34,134000000.0
2008-12-31 11:14:00,130.325,130.34,130.245,130.26,110400000.0
2008-12-31 11:15:00,130.26,130.26,130.15,130.195,133000000.0
2008-12-31 11:16:00,130.2,130.305,130.185,130.295,136000000.0
2008-12-31 11:17:00,130.295,130.365,130.205,130.355,135200000.0
2008-12-31 11:18:00,130.36,130.425,130.35,130.41,164800000.0
2008-12-31 11:19:00,130.41,130.415,130.365,130.37,105600000.0
2008-12-31 11:20:00,130.37,130.455,130.37,130.415,73000000.0
2008-12-31 11:21:00,130.445,130.495,130.42,130.485,117800000.0
2008-12-31 11:22:00,130.485,130.49,130.42,130.48,118400000.0
2008-12-31 11:23:00,130.48,130.495,130.46,130.495,48000000.0
2008-12-31 11:24:00,130.495,130.495,130.445,130.445,80000000.0
2008-12-31 11:25:00,130.445,130.47,130.435,130.45,57000000.0
2008-12-31 11:26:00,130.45,130.485,130.43,130.44,117600000.0
2008-12-31 11:27:00,130.44,130.475,130.43,130.44,129600000.0
2008-12-31 11:28:00,130.44,130.475,130.435,130.475,90400000.0
2008-12-31 11:29:00,130.475,130.49,130.43,130.475,75200000.0
2008-12-31 11:30:00,130.475,130.51,130.43,130.51,97600000.0
2008-12-31 11:31:00,130.53,130.535,130.33,130.37,174400000.0
2008-12-31 11:32:00,130.37,130.38,130.305,130.345,137600000.0
2008-12-31 11:33:00,130.345,130.375,130.34,130.365,48000000.0
2008-12-31 11:34:00,130.365,130.42,130.33,130.395,118600000.0
2008-12-31 11:35:00,130.4,130.405,130.335,130.385,60800000.0
2008-12-31 11:36:00,130.39,130.41,130.345,130.385,72800000.0
2008-12-31 11:37:00,130.395,130.465,130.375,130.465,96000000.0
2008-12-31 11:38:00,130.44,130.445,130.39,130.405,88200000.0
2008-12-31 11:39:00,130.405,130.47,130.4,130.405,80000000.0
2008-12-31 11:40:00,130.405,130.45,130.405,130.43,54400000.0
2008-12-31 11:41:00,130.42,130.52,130.42,130.47,144000000.0
2008-12-31 11:42:00,130.48,130.5,130.46,130.47,61200000.0
2008-12-31 11:43:00,130.48,130.5,130.47,130.5,69600000.0
2008-12-31 11:44:00,130.5,130.52,130.485,130.49,74000000.0
2008-12-31 11:45:00,130.5,130.52,130.48,130.495,92800000.0
2008-12-31 11:46:00,130.49,130.505,130.465,130.485,113600000.0
2008-12-31 11:47:00,130.5,130.62,130.495,130.62,57600000.0
2008-12-31 11:48:00,130.61,130.635,130.6,130.635,86400000.0
2008-12-31 11:49:00,130.635,130.675,130.62,130.675,73600000.0
2008-12-31 11:50:00,130.665,130.68,130.64,130.68,70400000.0
2008-12-31 11:51:00,130.67,130.675,130.62,130.63,54400000.0
2008-12-31 11:52:00,130.625,130.625,130.575,130.62,72400000.0
2008-12-31 11:53:00,130.61,130.635,130.61,130.62,112800000.0
2008-12-31 11:54:00,130.62,130.695,130.62,130.655,84800000.0
2008-12-31 11:55:00,130.62,130.69,130.62,130.67,57000000.0
2008-12-31 11:56:00,130.675,130.755,130.66,130.7,72000000.0
2008-12-31 11:57:00,130.705,130.705,130.7,130.7,94400000.0
2008-12-31 11:58:00,130.7,130.7,130.7,130.7,48000000.0
2008-12-31 11:59:00,130.7,130.745,130.7,130.735,80800000.0
2008-12-31 12:00:00,130.73,130.76,130.725,130.755,122400000.0
2008-12-31 12:01:00,130.76,130.79,130.74,130.785,88000000.0
2008-12-31 12:02:00,130.785,130.885,130.765,130.885,173000000.0
2008-12-31 12:03:00,130.885,130.895,130.77,130.78,204200000.0
2008-12-31 12:04:00,130.775,130.775,130.75,130.755,72000000.0
2008-12-31 12:05:00,130.755,130.785,130.755,130.78,32000000.0
2008-12-31 12:06:00,130.785,130.8,130.78,130.78,17600000.0
2008-12-31 12:07:00,130.78,130.84,130.78,130.835,33600000.0
2008-12-31 12:08:00,130.84,130.875,130.83,130.83,17600000.0
2008-12-31 12:09:00,130.83,130.84,130.815,130.83,40000000.0
2008-12-31 12:10:00,130.83,130.86,130.77,130.82,47200000.0
2008-12-31 12:11:00,130.82,130.835,130.775,130.785,131200000.0
2008-12-31 12:12:00,130.785,130.885,130.785,130.885,100800000.0
2008-12-31 12:13:00,130.885,130.9,130.86,130.86,113600000.0
2008-12-31 12:14:00,130.86,130.89,130.86,130.86,120000000.0
2008-12-31 12:15:00,130.86,130.86,130.86,130.86,86400000.0
2008-12-31 12:16:00,130.86,131.0,130.83,130.95,133400000.0
2008-12-31 12:17:00,130.96,130.97,130.82,130.97,116000000.0
2008-12-31 12:18:00,130.97,131.03,130.93,131.03,116000000.0
2008-12-31 12:19:00,131.03,131.03,130.935,130.96,99600000.0
2008-12-31 12:20:00,130.96,130.96,130.935,130.96,70400000.0
2008-12-31 12:21:00,130.935,130.96,130.935,130.96,59200000.0
2008-12-31 12:22:00,130.96,130.975,130.96,130.97,60800000.0
2008-12-31 12:23:00,130.97,130.98,130.955,130.96,83200000.0
2008-12-31 12:24:00,130.96,130.96,130.855,130.9,88000000.0
2008-12-31 12:25:00,130.9,130.905,130.86,130.875,102400000.0
2008-12-31 12:26:00,130.885,130.935,130.875,130.935,94400000.0
2008-12-31 12:27:00,130.9,130.92,130.9,130.91,15000000.0
2008-12-31 12:28:00,130.91,130.92,130.875,130.92,65200000.0
2008-12-31 12:29:00,130.92,130.92,130.635,130.65,127600000.0
2008-12-31 12:30:00,130.645,130.72,130.645,130.715,80000000.0
2008-12-31 12:31:00,130.715,130.85,130.715,130.83,93600000.0
2008-12-31 12:32:00,130.83,130.865,130.8,130.81,97600000.0
2008-12-31 12:33:00,130.81,130.875,130.81,130.825,64000000.0
2008-12-31 12:34:00,130.85,130.9,130.815,130.84,80000000.0
2008-12-31 12:35:00,130.855,130.915,130.845,130.91,56800000.0
2008-12-31 12:36:00,130.91,130.945,130.91,130.94,34400000.0
2008-12-31 12:37:00,130.935,130.935,130.82,130.9,35000000.0
2008-12-31 12:38:00,130.92,130.92,130.845,130.845,30000000.0
2008-12-31 12:39:00,130.92,130.93,130.8,130.8,38400000.0
2008-12-31 12:40:00,130.81,130.82,130.79,130.82,73600000.0
2008-12-31 12:41:00,130.82,130.865,130.815,130.86,84800000.0
2008-12-31 12:42:00,130.865,130.91,130.83,130.875,124000000.0
2008-12-31 12:43:00,130.865,130.9,130.845,130.885,91200000.0
2008-12-31 12:44:00,130.85,130.875,130.83,130.855,57600000.0
2008-12-31 12:45:00,130.855,130.89,130.845,130.855,49600000.0
2008-12-31 12:46:00,130.845,130.9,130.845,130.885,70400000.0
2008-12-31 12:47:00,130.89,130.92,130.855,130.875,88000000.0
2008-12-31 12:48:00,130.885,130.915,130.87,130.9,57600000.0
2008-12-31 12:49:00,130.93,130.95,130.895,130.895,83200000.0
2008-12-31 12:50:00,130.91,130.98,130.895,130.92,173600000.0
2008-12-31 12:51:00,130.92,130.93,130.92,130.92,65600000.0
2008-12-31 12:52:00,130.92,131.05,130.92,131.025,92800000.0
2008-12-31 12:53:00,131.0,131.055,130.99,131.005,78400000.0
2008-12-31 12:54:00,131.005,131.055,130.99,131.005,76200000.0
2008-12-31 12:55:00,131.005,131.015,131.0,131.0,45800000.0
2008-12-31 12:56:00,131.0,131.005,131.0,131.005,9600000.0
2008-12-31 12:57:00,131.0,131.03,130.995,131.025,152000000.0
2008-12-31 12:58:00,131.025,131.045,130.99,131.045,67200000.0
2008-12-31 12:59:00,131.045,131.065,131.015,131.05,72000000.0
2008-12-31 13:00:00,131.055,131.085,131.04,131.075,51200000.0
2008-12-31 13:01:00,131.075,131.11,131.055,131.075,91200000.0
2008-12-31 13:02:00,131.08,131.08,131.045,131.06,48200000.0
2008-12-31 13:03:00,131.06,131.07,131.03,131.03,33800000.0
2008-12-31 13:04:00,131.04,131.095,131.03,131.08,48000000.0
2008-12-31 13:05:00,131.05,131.1,131.05,131.1,49600000.0
2008-12-31 13:06:00,131.105,131.12,131.055,131.095,92800000.0
2008-12-31 13:07:00,131.09,131.13,131.075,131.13,51200000.0
2008-12-31 13:08:00,131.135,131.2,131.095,131.155,104000000.0
2008-12-31 13:09:00,131.165,131.175,131.135,131.175,76800000.0
2008-12-31 13:10:00,131.17,131.2,131.155,131.19,61600000.0
2008-12-31 13:11:00,131.185,131.245,131.15,131.245,56000000.0
2008-12-31 13:12:00,131.26,131.28,131.155,131.155,195400000.0
2008-12-31 13:13:00,131.16,131.215,131.15,131.16,174400000.0
2008-12-31 13:14:00,131.15,131.205,131.14,131.18,112000000.0
2008-12-31 13:15:00,131.195,131.205,131.145,131.175,91200000.0
2008-12-31 13:16:00,131.18,131.195,131.115,131.115,235800000.0
2008-12-31 13:17:00,131.14,131.14,131.07,131.08,65800000.0
2008-12-31 13:18:00,131.085,131.14,131.08,131.08,88400000.0
2008-12-31 13:19:00,131.09,131.125,131.09,131.12,80400000.0
2008-12-31 13:20:00,131.12,131.17,131.08,131.17,92200000.0
2008-12-31 13:21:00,131.175,131.18,131.11,131.18,78000000.0
2008-12-31 13:22:00,131.18,131.18,131.1,131.13,40100000.0
2008-12-31 13:23:00,131.14,131.15,131.07,131.14,46200000.0
2008-12-31 13:24:00,131.14,131.155,131.14,131.15,43400000.0
2008-12-31 13:25:00,131.15,131.15,131.15,131.15,21000000.0
2008-12-31 13:26:00,131.14,131.185,131.14,131.185,34200000.0
2008-12-31 13:27:00,131.19,131.225,131.165,131.22,52200000.0
2008-12-31 13:28:00,131.22,131.225,131.135,131.225,79400000.0
2008-12-31 13:29:00,131.225,131.245,131.2,131.21,54800000.0
2008-12-31 13:30:00,131.21,131.235,131.21,131.22,47000000.0
2008-12-31 13:31:00,131.235,131.345,131.2,131.335,97000000.0
2008-12-31 13:32:00,131.33,131.37,131.31,131.32,49400000.0
2008-12-31 13:33:00,131.32,131.51,131.31,131.51,74600000.0
2008-12-31 13:34:00,131.51,131.58,131.51,131.57,38000000.0
2008-12-31 13:35:00,131.57,131.59,131.53,131.55,48600000.0
2008-12-31 13:36:00,131.55,131.57,131.52,131.56,59600000.0
2008-12-31 13:37:00,131.56,131.56,131.43,131.53,79400000.0
2008-12-31 13:38:00,131.545,131.56,131.475,131.535,90200000.0
2008-12-31 13:39:00,131.53,131.58,131.435,131.46,98900000.0
2008-12-31 13:40:00,131.475,131.545,131.44,131.46,144000000.0
2008-12-31 13:41:00,131.455,131.5,131.425,131.425,211200000.0
2008-12-31 13:42:00,131.425,131.44,131.425,131.44,44800000.0
2008-12-31 13:43:00,131.435,131.44,131.405,131.415,64000000.0
2008-12-31 13:44:00,131.415,131.415,131.335,131.35,91200000.0
2008-12-31 13:45:00,131.335,131.385,131.31,131.37,91200000.0
2008-12-31 13:46:00,131.37,131.37,131.295,131.335,169600000.0
2008-12-31 13:47:00,131.335,131.345,131.32,131.325,116000000.0
2008-12-31 13:48:00,131.34,131.42,131.33,131.42,89400000.0
2008-12-31 13:49:00,131.37,131.45,131.37,131.45,55100000.0
2008-12-31 13:50:00,131.45,131.45,131.315,131.38,58600000.0
2008-12-31 13:51:00,131.38,131.43,131.38,131.43,111400000.0
2008-12-31 13:52:00,131.43,131.43,131.325,131.38,119500000.0
2008-12-31 13:53:00,131.355,131.39,131.355,131.39,109200000.0
2008-12-31 13:54:00,131.39,131.415,131.365,131.38,50200000.0
2008-12-31 13:55:00,131.37,131.515,131.37,131.5,108000000.0
2008-12-31 13:56:00,131.5,131.57,131.47,131.53,89400000.0
2008-12-31 13:57:00,131.53,131.565,131.465,131.565,88200000.0
2008-12-31 13:58:00,131.585,131.875,131.585,131.855,151200000.0
2008-12-31 13:59:00,131.86,132.005,131.805,131.84,149400000.0
2008-12-31 14:00:00,131.83,131.84,131.63,131.71,103600000.0
2008-12-31 14:01:00,131.71,131.71,131.595,131.625,88800000.0
2008-12-31 14:02:00,131.625,131.69,131.62,131.69,102800000.0
2008-12-31 14:03:00,131.69,131.77,131.69,131.77,53800000.0
2008-12-31 14:04:00,131.77,131.77,131.62,131.67,246200000.0
2008-12-31 14:05:00,131.67,131.755,131.645,131.72,118400000.0
2008-12-31 14:06:00,131.725,131.735,131.655,131.66,155400000.0
2008-12-31 14:07:00,131.67,131.67,131.585,131.595,142400000.0
2008-12-31 14:08:00,131.595,131.62,131.55,131.6,133200000.0
2008-12-31 14:09:00,131.61,131.635,131.565,131.635,179200000.0
2008-12-31 14:10:00,131.635,131.65,131.635,131.645,69000000.0
2008-12-31 14:11:00,131.645,131.66,131.64,131.66,63200000.0
2008-12-31 14:12:00,131.66,131.67,131.66,131.67,36200000.0
2008-12-31 14:13:00,131.66,131.69,131.64,131.66,48400000.0
2008-12-31 14:14:00,131.66,131.85,131.65,131.845,114800000.0
2008-12-31 14:15:00,131.84,131.905,131.84,131.87,75600000.0
2008-12-31 14:16:00,131.87,131.905,131.87,131.9,72800000.0
2008-12-31 14:17:00,131.9,131.995,131.9,131.995,94400000.0
2008-12-31 14:18:00,131.97,132.15,131.97,132.03,166300000.0
2008-12-31 14:19:00,132.03,132.06,132.0,132.04,44000000.0
2008-12-31 14:20:00,132.04,132.06,132.04,132.05,77200000.0
2008-12-31 14:21:00,132.065,132.08,131.94,131.97,92600000.0
2008-12-31 14:22:00,131.97,132.025,131.97,132.015,104000000.0
2008-12-31 14:23:00,132.02,132.04,132.02,132.03,22000000.0
2008-12-31 14:24:00,132.03,132.05,132.03,132.05,29000000.0
2008-12-31 14:25:00,132.05,132.08,132.05,132.08,57400000.0
2008-12-31 14:26:00,132.08,132.1,132.08,132.1,71600000.0
2008-12-31 14:27:00,132.08,132.125,132.08,132.11,59400000.0
2008-12-31 14:28:00,132.115,132.16,132.1,132.16,144200000.0
2008-12-31 14:29:00,132.16,132.2,132.15,132.2,94400000.0
2008-12-31 14:30:00,132.2,132.2,131.945,131.955,101900000.0
2008-12-31 14:31:00,132.04,132.04,131.865,131.89,130600000.0
2008-12-31 14:32:00,131.9,132.095,131.895,132.06,184800000.0
2008-12-31 14:33:00,132.06,132.06,131.96,131.975,157600000.0
2008-12-31 14:34:00,131.975,131.985,131.93,131.97,131200000.0
2008-12-31 14:35:00,131.975,132.08,131.975,132.055,73600000.0
2008-12-31 14:36:00,132.055,132.065,132.03,132.03,97600000.0
2008-12-31 14:37:00,132.03,132.03,131.965,131.97,60800000.0
2008-12-31 14:38:00,131.98,132.08,131.98,132.04,83200000.0
2008-12-31 14:39:00,132.05,132.21,132.05,132.205,208800000.0
2008-12-31 14:40:00,132.215,132.27,132.215,132.265,81800000.0
2008-12-31 14:41:00,132.28,132.32,132.17,132.18,69600000.0
2008-12-31 14:42:00,132.18,132.18,132.13,132.15,37600000.0
2008-12-31 14:43:00,132.15,132.2,132.14,132.2,58200000.0
2008-12-31 14:44:00,132.215,132.29,132.195,132.21,73900000.0
2008-12-31 14:45:00,132.21,132.21,132.05,132.16,199800000.0
2008-12-31 14:46:00,132.17,132.18,132.14,132.14,103200000.0
2008-12-31 14:47:00,132.14,132.14,132.06,132.095,58400000.0
2008-12-31 14:48:00,132.105,132.12,132.055,132.06,139200000.0
2008-12-31 14:49:00,132.06,132.06,131.895,131.95,126600000.0
2008-12-31 14:50:00,131.95,131.955,131.895,131.895,99200000.0
2008-12-31 14:51:00,131.895,131.92,131.895,131.92,45200000.0
2008-12-31 14:52:00,131.92,131.975,131.91,131.96,37400000.0
2008-12-31 14:53:00,131.96,132.04,131.96,132.04,44600000.0
2008-12-31 14:54:00,132.015,132.015,131.98,132.0,51400000.0
2008-12-31 14:55:00,132.005,132.02,131.915,131.955,62400000.0
2008-12-31 14:56:00,131.95,131.96,131.875,131.895,61100000.0
2008-12-31 14:57:00,131.895,131.99,131.895,131.99,32000000.0
2008-12-31 14:58:00,131.99,132.005,131.93,132.0,96000000.0
2008-12-31 14:59:00,132.0,132.01,131.975,131.975,83200000.0
2008-12-31 15:00:00,131.975,131.99,131.885,131.955,174400000.0
2008-12-31 15:01:00,131.955,131.99,131.92,131.97,171200000.0
2008-12-31 15:02:00,131.975,132.08,131.975,132.01,277800000.0
2008-12-31 15:03:00,132.01,132.04,132.01,132.04,318400001.0
2008-12-31 15:04:00,132.03,132.03,132.01,132.01,332800000.0
2008-12-31 15:05:00,132.01,132.015,132.01,132.01,248000000.0
2008-12-31 15:06:00,132.01,132.01,132.0,132.01,658000000.0
2008-12-31 15:07:00,132.01,132.065,132.01,132.055,532200000.0
2008-12-31 15:08:00,132.05,132.08,132.045,132.07,60800000.0
2008-12-31 15:09:00,132.06,132.115,132.06,132.09,146200000.0
2008-12-31 15:10:00,132.09,132.29,132.09,132.29,164200000.0
2008-12-31 15:11:00,132.29,132.31,132.275,132.31,30200000.0
2008-12-31 15:12:00,132.31,132.345,132.305,132.32,108400000.0
2008-12-31 15:13:00,132.32,132.33,132.29,132.29,112000000.0
2008-12-31 15:14:00,132.28,132.375,132.25,132.355,85800000.0
2008-12-31 15:15:00,132.36,132.39,132.33,132.37,102600000.0
2008-12-31 15:16:00,132.37,132.42,132.33,132.42,96200000.0
2008-12-31 15:17:00,132.42,132.42,132.365,132.42,121000000.0
2008-12-31 15:18:00,132.42,132.44,132.36,132.37,98200000.0
2008-12-31 15:19:00,132.37,132.505,132.36,132.49,210400000.0
2008-12-31 15:20:00,132.485,132.5,132.215,132.22,134600000.0
2008-12-31 15:21:00,132.22,132.22,132.13,132.195,150000000.0
2008-12-31 15:22:00,132.195,132.31,132.19,132.31,120200000.0
2008-12-31 15:23:00,132.31,132.33,132.255,132.29,117000000.0
2008-12-31 15:24:00,132.29,132.305,132.205,132.3,102300000.0
2008-12-31 15:25:00,132.3,132.3,132.195,132.225,132000000.0
2008-12-31 15:26:00,132.22,132.28,132.22,132.24,59000000.0
2008-12-31 15:27:00,132.24,132.24,132.215,132.23,70800000.0
2008-12-31 15:28:00,132.23,132.235,132.13,132.23,98400000.0
2008-12-31 15:29:00,132.23,132.34,132.23,132.33,122600000.0
2008-12-31 15:30:00,132.33,132.36,132.255,132.255,69600000.0
2008-12-31 15:31:00,132.27,132.28,132.26,132.28,84800000.0
2008-12-31 15:32:00,132.285,132.38,132.285,132.37,135600000.0
2008-12-31 15:33:00,132.37,132.39,132.335,132.35,62000000.0
2008-12-31 15:34:00,132.35,132.36,132.33,132.36,32000000.0
2008-12-31 15:35:00,132.35,132.36,132.21,132.235,93800000.0
2008-12-31 15:36:00,132.235,132.24,132.115,132.15,164800000.0
2008-12-31 15:37:00,132.15,132.165,132.12,132.12,156200000.0
2008-12-31 15:38:00,132.12,132.135,132.12,132.13,67200000.0
2008-12-31 15:39:00,132.13,132.13,132.13,132.13,44000000.0
2008-12-31 15:40:00,132.13,132.13,132.115,132.13,51800000.0
2008-12-31 15:41:00,132.13,132.16,132.105,132.15,96400000.0
2008-12-31 15:42:00,132.15,132.2,132.135,132.2,55600000.0
2008-12-31 15:43:00,132.2,132.2,132.14,132.14,30000000.0
2008-12-31 15:44:00,132.16,132.16,132.14,132.16,22000000.0
2008-12-31 15:45:00,132.16,132.16,132.13,132.13,45000000.0
2008-12-31 15:46:00,132.16,132.16,132.095,132.12,25800000.0
2008-12-31 15:47:00,132.12,132.12,132.105,132.12,20700000.0
2008-12-31 15:48:00,132.12,132.15,132.11,132.14,66800000.0
2008-12-31 15:49:00,132.14,132.18,132.14,132.165,90800000.0
2008-12-31 15:50:00,132.17,132.36,132.165,132.355,121400000.0
2008-12-31 15:51:00,132.365,132.415,132.25,132.295,93000000.0
2008-12-31 15:52:00,132.295,132.295,132.23,132.24,138200000.0
2008-12-31 15:53:00,132.245,132.395,132.245,132.34,137200000.0
2008-12-31 15:54:00,132.335,132.38,132.335,132.38,71800000.0
2008-12-31 15:55:00,132.38,132.38,132.3,132.31,62200000.0
2008-12-31 15:56:00,132.31,132.33,132.245,132.255,129000000.0
2008-12-31 15:57:00,132.265,132.275,132.23,132.23,96000000.0
2008-12-31 15:58:00,132.23,132.26,132.18,132.2,87600000.0
2008-12-31 15:59:00,132.195,132.2,132.16,132.165,94400000.0
2008-12-31 16:00:00,132.165,132.36,132.16,132.36,112400000.0
2008-12-31 16:01:00,132.36,132.49,132.36,132.43,100800000.0
2008-12-31 16:02:00,132.44,132.585,132.43,132.58,163000000.0
2008-12-31 16:03:00,132.58,132.62,132.23,132.27,129600000.0
2008-12-31 16:04:00,132.26,132.27,132.205,132.205,84600000.0
2008-12-31 16:05:00,132.205,132.26,132.105,132.25,149600000.0
2008-12-31 16:06:00,132.25,132.45,132.245,132.35,211400000.0
2008-12-31 16:07:00,132.345,132.455,132.31,132.45,113600000.0
2008-12-31 16:08:00,132.45,132.45,132.35,132.37,92600000.0
2008-12-31 16:09:00,132.37,132.405,132.36,132.405,96600000.0
2008-12-31 16:10:00,132.41,132.53,132.41,132.495,133000000.0
2008-12-31 16:11:00,132.5,132.52,132.49,132.52,69400000.0
2008-12-31 16:12:00,132.52,132.535,132.465,132.465,110000000.0
2008-12-31 16:13:00,132.47,132.505,132.42,132.46,43600000.0
2008-12-31 16:14:00,132.46,132.545,132.46,132.545,99000000.0
2008-12-31 16:15:00,132.545,132.575,132.515,132.515,91400000.0
2008-12-31 16:16:00,132.53,132.6,132.53,132.595,101600000.0
2008-12-31 16:17:00,132.61,132.615,132.56,132.58,78000000.0
2008-12-31 16:18:00,132.58,132.685,132.58,132.675,100000000.0
2008-12-31 16:19:00,132.67,132.725,132.67,132.72,132600000.0
2008-12-31 16:20:00,132.73,132.87,132.73,132.81,101600000.0
2008-12-31 16:21:00,132.81,132.81,132.68,132.69,92400000.0
2008-12-31 16:22:00,132.69,132.69,132.635,132.69,76600000.0
2008-12-31 16:23:00,132.69,132.69,132.545,132.62,56400000.0
2008-12-31 16:24:00,132.62,132.62,132.54,132.54,109000000.0
2008-12-31 16:25:00,132.56,132.56,132.51,132.54,43100000.0
2008-12-31 16:26:00,132.54,132.54,132.475,132.48,19600000.0
2008-12-31 16:27:00,132.48,132.48,132.325,132.36,74000000.0
2008-12-31 16:28:00,132.36,132.375,132.31,132.33,79500000.0
2008-12-31 16:29:00,132.345,132.36,132.33,132.36,57000000.0
2008-12-31 16:30:00,132.36,132.38,132.355,132.38,70400000.0
2008-12-31 16:31:00,132.38,132.38,132.37,132.37,70800000.0
2008-12-31 16:32:00,132.37,132.42,132.37,132.41,81000000.0
2008-12-31 16:33:00,132.41,132.52,132.38,132.52,78800000.0
2008-12-31 16:34:00,132.52,132.545,132.51,132.54,36200000.0
2008-12-31 16:35:00,132.54,132.67,132.54,132.655,72800000.0
2008-12-31 16:36:00,132.67,132.8,132.655,132.8,103400000.0
2008-12-31 16:37:00,132.8,132.8,132.71,132.72,99400000.0
2008-12-31 16:38:00,132.72,132.72,132.66,132.67,58800000.0
2008-12-31 16:39:00,132.67,132.67,132.63,132.635,28800000.0
2008-12-31 16:40:00,132.65,132.66,132.5,132.525,69400000.0
2008-12-31 16:41:00,132.53,132.57,132.52,132.57,56000000.0
2008-12-31 16:42:00,132.575,132.585,132.54,132.565,59200000.0
2008-12-31 16:43:00,132.575,132.575,132.43,132.505,76400000.0
2008-12-31 16:44:00,132.52,132.525,132.455,132.47,86400000.0
2008-12-31 16:45:00,132.47,132.51,132.395,132.415,93600000.0
2008-12-31 16:46:00,132.405,132.47,132.4,132.43,48200000.0
2008-12-31 16:47:00,132.43,132.47,132.43,132.45,69600000.0
2008-12-31 16:48:00,132.455,132.495,132.45,132.45,45600000.0
2008-12-31 16:49:00,132.455,132.52,132.45,132.465,88600000.0
2008-12-31 16:50:00,132.48,132.545,132.455,132.54,66200000.0
2008-12-31 16:51:00,132.53,132.58,132.52,132.565,57600000.0
2008-12-31 16:52:00,132.575,132.63,132.54,132.615,91800000.0
2008-12-31 16:53:00,132.62,132.63,132.55,132.55,105000000.0
2008-12-31 16:54:00,132.55,132.585,132.55,132.575,62800000.0
2008-12-31 16:55:00,132.575,132.61,132.57,132.6,48000000.0
2008-12-31 16:56:00,132.605,132.71,132.605,132.71,130800000.0
2008-12-31 16:57:00,132.71,132.78,132.7,132.735,65400000.0
2008-12-31 16:58:00,132.81,132.81,132.735,132.81,96800000.0
2008-12-31 16:59:00,132.81,132.82,132.75,132.8,108200000.0
2008-12-31 17:00:00,132.82,132.92,132.82,132.92,110600000.0
2008-12-31 17:01:00,132.91,132.955,132.89,132.955,86800000.0
2008-12-31 17:02:00,132.965,132.99,132.965,132.99,75200000.0
2008-12-31 17:03:00,132.99,133.04,132.975,133.04,86000000.0
2008-12-31 17:04:00,133.04,133.04,132.99,133.0,96400000.0
2008-12-31 17:05:00,133.0,133.0,132.95,132.98,51000000.0
2008-12-31 17:06:00,132.99,132.99,132.98,132.98,33000000.0
2008-12-31 17:07:00,132.92,132.98,132.92,132.98,73300000.0
2008-12-31 17:08:00,132.98,133.075,132.94,133.07,132400000.0
2008-12-31 17:09:00,133.07,133.1,133.06,133.1,76200000.0
2008-12-31 17:10:00,133.09,133.13,133.09,133.13,81000000.0
2008-12-31 17:11:00,133.13,133.195,133.12,133.19,99800000.0
2008-12-31 17:12:00,133.19,133.245,133.18,133.24,120000000.0
2008-12-31 17:13:00,133.245,133.245,133.2,133.21,184800000.0
2008-12-31 17:14:00,133.21,133.21,133.115,133.12,116800000.0
2008-12-31 17:15:00,133.045,133.045,132.885,132.885,124000000.0
2008-12-31 17:16:00,132.905,132.92,132.825,132.825,73600000.0
2008-12-31 17:17:00,132.83,132.83,132.685,132.685,72600000.0
2008-12-31 17:18:00,132.685,132.835,132.65,132.825,75800000.0
2008-12-31 17:19:00,132.815,132.865,132.815,132.865,56000000.0
2008-12-31 17:20:00,132.865,133.075,132.865,133.075,124400000.0
2008-12-31 17:21:00,133.075,133.22,133.075,133.125,125800000.0
2008-12-31 17:22:00,133.13,133.165,133.09,133.105,80000000.0
2008-12-31 17:23:00,133.09,133.19,133.09,133.16,66400000.0
2008-12-31 17:24:00,133.155,133.265,133.105,133.22,120000000.0
2008-12-31 17:25:00,133.22,133.235,133.14,133.19,113400000.0
2008-12-31 17:26:00,133.19,133.19,133.075,133.14,81000000.0
2008-12-31 17:27:00,133.14,133.14,133.045,133.065,55400000.0
2008-12-31 17:28:00,133.065,133.13,133.06,133.125,97000000.0
2008-12-31 17:29:00,133.125,133.15,133.07,133.105,115600000.0
2008-12-31 17:30:00,133.13,133.165,133.05,133.11,117600000.0
2008-12-31 17:31:00,133.02,133.05,133.0,133.0,56800000.0
2008-12-31 17:32:00,133.0,133.02,132.94,132.985,110600000.0
2008-12-31 17:33:00,132.975,133.0,132.91,132.935,89400000.0
2008-12-31 17:34:00,132.945,132.95,132.825,132.825,50400000.0
2008-12-31 17:35:00,132.84,132.98,132.84,132.98,103200000.0
2008-12-31 17:36:00,132.94,132.955,132.825,132.915,109200000.0
2008-12-31 17:37:00,132.915,132.915,132.805,132.85,169400000.0
2008-12-31 17:38:00,132.855,132.875,132.67,132.725,118800000.0
2008-12-31 17:39:00,132.72,132.89,132.72,132.765,121800000.0
2008-12-31 17:40:00,132.73,132.89,132.73,132.89,116000000.0
2008-12-31 17:41:00,132.885,132.895,132.7,132.8,140200000.0
2008-12-31 17:42:00,132.8,132.8,132.635,132.72,122600000.0
2008-12-31 17:43:00,132.72,132.72,132.48,132.6,129600000.0
2008-12-31 17:44:00,132.6,132.63,132.58,132.63,50600000.0
2008-12-31 17:45:00,132.625,132.63,132.29,132.315,120400000.0
2008-12-31 17:46:00,132.305,132.4,132.195,132.4,85900000.0
2008-12-31 17:47:00,132.4,132.56,132.4,132.56,50000000.0
2008-12-31 17:48:00,132.57,132.57,132.395,132.49,143600000.0
2008-12-31 17:49:00,132.48,132.51,132.42,132.45,152800000.0
2008-12-31 17:50:00,132.45,132.48,131.93,131.975,195800000.0
2008-12-31 17:51:00,131.97,132.14,131.97,132.13,138000000.0
2008-12-31 17:52:00,132.14,132.265,132.125,132.255,125200000.0
2008-12-31 17:53:00,132.25,132.27,132.11,132.115,154800000.0
2008-12-31 17:54:00,132.125,132.22,132.125,132.16,80000000.0
2008-12-31 17:55:00,132.16,132.16,131.565,131.605,173800000.0
2008-12-31 17:56:00,131.635,131.635,131.12,131.305,198100000.0
2008-12-31 17:57:00,131.315,131.405,131.18,131.285,147400000.0
2008-12-31 17:58:00,131.285,131.295,130.91,131.01,189000000.0
2008-12-31 17:59:00,131.015,131.025,130.175,130.175,179200000.0
2008-12-31 18:00:00,130.15,130.4,130.025,130.4,191400000.0
2008-12-31 18:01:00,130.325,130.73,130.325,130.73,187800000.0
2008-12-31 18:02:00,130.76,131.205,130.68,131.205,204800000.0
2008-12-31 18:03:00,131.18,131.62,131.165,131.595,176200000.0
2008-12-31 18:04:00,131.6,131.975,131.6,131.895,192400000.0
2008-12-31 18:05:00,131.91,132.02,131.91,132.0,189400000.0
2008-12-31 18:06:00,131.99,132.03,131.92,131.92,155800000.0
2008-12-31 18:07:00,131.92,131.92,131.55,131.56,159200000.0
2008-12-31 18:08:00,131.56,131.585,131.43,131.435,121800000.0
2008-12-31 18:09:00,131.44,131.46,131.38,131.43,114200000.0
2008-12-31 18:10:00,131.43,131.435,131.36,131.395,118800000.0
2008-12-31 18:11:00,131.415,131.45,131.365,131.39,120000000.0
2008-12-31 18:12:00,131.39,131.39,131.305,131.35,102200000.0
2008-12-31 18:13:00,131.395,131.505,131.36,131.505,120800000.0
2008-12-31 18:14:00,131.48,131.56,131.33,131.43,176200000.0
2008-12-31 18:15:00,131.44,131.73,131.44,131.49,162200000.0
2008-12-31 18:16:00,131.5,131.505,131.45,131.45,174800000.0
2008-12-31 18:17:00,131.45,131.45,131.295,131.31,359400000.0
2008-12-31 18:18:00,131.31,131.405,131.185,131.29,152200000.0
2008-12-31 18:19:00,131.29,131.33,131.045,131.06,126000000.0
2008-12-31 18:20:00,131.07,131.205,130.93,131.17,181000000.0
2008-12-31 18:21:00,131.165,131.23,131.16,131.205,121000000.0
2008-12-31 18:22:00,131.21,131.43,131.145,131.385,126600000.0
2008-12-31 18:23:00,131.39,131.61,131.39,131.61,83600000.0
2008-12-31 18:24:00,131.6,131.755,131.6,131.7,127400000.0
2008-12-31 18:25:00,131.71,131.785,131.625,131.73,125800000.0
2008-12-31 18:26:00,131.625,131.73,131.585,131.665,90000000.0
2008-12-31 18:27:00,131.675,131.715,131.675,131.695,60200000.0
2008-12-31 18:28:00,131.695,131.815,131.69,131.785,118600000.0
2008-12-31 18:29:00,131.86,132.095,131.795,132.065,197000000.0
2008-12-31 18:30:00,132.065,132.275,132.04,132.065,240600000.0
2008-12-31 18:31:00,132.085,132.14,131.99,131.99,54800000.0
2008-12-31 18:32:00,132.01,132.09,131.92,131.94,166000000.0
2008-12-31 18:33:00,131.94,132.01,131.93,131.955,62400000.0
2008-12-31 18:34:00,131.965,132.06,131.955,131.975,84200000.0
2008-12-31 18:35:00,131.99,132.015,131.98,131.99,84800000.0
2008-12-31 18:36:00,131.99,132.1,131.99,132.045,53400000.0
2008-12-31 18:37:00,132.03,132.09,131.985,132.05,185800000.0
2008-12-31 18:38:00,132.0,132.075,132.0,132.05,57600000.0
2008-12-31 18:39:00,132.055,132.185,132.015,132.11,118400000.0
2008-12-31 18:40:00,132.11,132.27,132.105,132.255,63600000.0
2008-12-31 18:41:00,132.265,132.48,132.265,132.43,124800000.0
2008-12-31 18:42:00,132.44,132.55,132.44,132.505,59200000.0
2008-12-31 18:43:00,132.515,132.525,132.495,132.5,43200000.0
2008-12-31 18:44:00,132.505,132.585,132.5,132.53,67200000.0
2008-12-31 18:45:00,132.53,132.545,132.49,132.52,72800000.0
2008-12-31 18:46:00,132.52,132.59,132.52,132.58,86400000.0
2008-12-31 18:47:00,132.55,132.605,132.47,132.54,97600000.0
2008-12-31 18:48:00,132.565,132.59,132.415,132.43,57600000.0
2008-12-31 18:49:00,132.43,132.43,132.33,132.36,134400000.0
2008-12-31 18:50:00,132.375,132.4,132.35,132.355,143800000.0
2008-12-31 18:51:00,132.355,132.405,132.325,132.355,97200000.0
2008-12-31 18:52:00,132.37,132.4,132.325,132.34,169600000.0
2008-12-31 18:53:00,132.34,132.365,132.24,132.345,230000000.0
2008-12-31 18:54:00,132.355,132.355,132.25,132.285,101800000.0
2008-12-31 18:55:00,132.28,132.335,132.265,132.27,76800000.0
2008-12-31 18:56:00,132.275,132.275,132.205,132.255,36800000.0
2008-12-31 18:57:00,132.185,132.46,132.175,132.46,55500000.0
2008-12-31 18:58:00,132.465,132.605,132.46,132.57,139600000.0
2008-12-31 18:59:00,132.57,132.665,132.57,132.59,81200000.0
2008-12-31 19:00:00,132.63,132.775,132.63,132.75,105600000.0
2008-12-31 19:01:00,132.74,132.74,132.67,132.67,65600000.0
2008-12-31 19:02:00,132.67,132.7,132.645,132.645,38400000.0
2008-12-31 19:03:00,132.645,132.705,132.62,132.675,50600000.0
2008-12-31 19:04:00,132.67,132.67,132.495,132.51,96000000.0
2008-12-31 19:05:00,132.51,132.51,132.32,132.445,119800000.0
2008-12-31 19:06:00,132.445,132.51,132.33,132.39,102400000.0
2008-12-31 19:07:00,132.39,132.565,132.385,132.535,76800000.0
2008-12-31 19:08:00,132.51,132.515,132.49,132.515,29800000.0
2008-12-31 19:09:00,132.51,132.555,132.49,132.52,26400000.0
2008-12-31 19:10:00,132.52,132.585,132.52,132.585,28800000.0
2008-12-31 19:11:00,132.595,132.605,132.595,132.605,3200000.0
2008-12-31 19:12:00,132.635,132.655,132.6,132.61,32000000.0
2008-12-31 19:13:00,132.625,132.665,132.62,132.655,22400000.0
2008-12-31 19:14:00,132.655,132.74,132.64,132.715,41600000.0
2008-12-31 19:15:00,132.715,132.75,132.71,132.745,40000000.0
2008-12-31 19:16:00,132.745,132.875,132.745,132.87,64000000.0
2008-12-31 19:17:00,132.875,132.99,132.805,132.93,98000000.0
2008-12-31 19:18:00,132.93,132.97,132.815,132.87,144000000.0
2008-12-31 19:19:00,132.9,133.065,132.9,133.03,42000000.0
2008-12-31 19:20:00,133.03,133.105,132.845,132.865,80000000.0
2008-12-31 19:21:00,132.955,133.025,132.92,132.93,83600000.0
2008-12-31 19:22:00,132.925,132.965,132.905,132.965,56000000.0
2008-12-31 19:23:00,132.96,132.975,132.875,132.92,67200000.0
2008-12-31 19:24:00,132.945,132.97,132.9,132.92,22400000.0
2008-12-31 19:25:00,132.905,132.925,132.905,132.91,67200000.0
2008-12-31 19:26:00,132.91,132.92,132.91,132.91,20800000.0
2008-12-31 19:27:00,132.91,132.91,132.91,132.91,9600000.0
2008-12-31 19:28:00,132.91,132.955,132.9,132.925,29200000.0
2008-12-31 19:29:00,132.915,132.93,132.81,132.87,83800000.0
2008-12-31 19:30:00,132.845,132.87,132.82,132.83,40000000.0
2008-12-31 19:31:00,132.83,132.86,132.725,132.815,70400000.0
2008-12-31 19:32:00,132.84,133.005,132.84,132.97,121200000.0
2008-12-31 19:33:00,132.99,133.005,132.915,133.005,76800000.0
2008-12-31 19:34:00,133.01,133.115,132.955,133.075,51200000.0
2008-12-31 19:35:00,133.085,133.085,132.935,132.965,81600000.0
2008-12-31 19:36:00,132.97,133.09,132.94,132.94,94800000.0
2008-12-31 19:37:00,132.96,133.005,132.94,132.94,43200000.0
2008-12-31 19:38:00,132.94,132.94,132.83,132.85,36800000.0
2008-12-31 19:39:00,132.865,132.97,132.83,132.93,88800000.0
2008-12-31 19:40:00,132.93,132.955,132.895,132.93,56000000.0
2008-12-31 19:41:00,132.93,132.93,132.815,132.885,67200000.0
2008-12-31 19:42:00,132.89,132.935,132.835,132.915,40000000.0
2008-12-31 19:43:00,132.92,132.985,132.92,132.93,49600000.0
2008-12-31 19:44:00,132.935,132.945,132.815,132.89,88800000.0
2008-12-31 19:45:00,132.9,132.9,132.88,132.88,6400000.0
2008-12-31 19:46:00,132.88,132.885,132.88,132.88,17600000.0
2008-12-31 19:47:00,132.88,132.88,132.765,132.78,99200000.0
2008-12-31 19:48:00,132.77,132.805,132.755,132.785,48000000.0
2008-12-31 19:49:00,132.795,132.805,132.745,132.745,100800000.0
2008-12-31 19:50:00,132.755,132.795,132.735,132.75,59200000.0
2008-12-31 19:51:00,132.75,132.8,132.74,132.76,54400000.0
2008-12-31 19:52:00,132.775,132.825,132.75,132.815,54400000.0
2008-12-31 19:53:00,132.83,132.835,132.735,132.79,62400000.0
2008-12-31 19:54:00,132.78,132.805,132.725,132.77,72000000.0
2008-12-31 19:55:00,132.795,132.82,132.75,132.75,131200000.0
2008-12-31 19:56:00,132.765,132.765,132.615,132.63,88600000.0
2008-12-31 19:57:00,132.63,132.63,132.205,132.22,104800000.0
2008-12-31 19:58:00,132.22,132.28,132.195,132.23,89600000.0
2008-12-31 19:59:00,132.225,132.295,132.195,132.285,153600000.0
2008-12-31 20:00:00,132.295,132.38,132.225,132.375,78400000.0
2008-12-31 20:01:00,132.38,132.39,132.37,132.375,28800000.0
2008-12-31 20:02:00,132.37,132.41,132.36,132.395,35200000.0
2008-12-31 20:03:00,132.37,132.39,132.31,132.335,62400000.0
2008-12-31 20:04:00,132.35,132.355,132.315,132.34,40000000.0
2008-12-31 20:05:00,132.34,132.37,132.335,132.35,48000000.0
2008-12-31 20:06:00,132.35,132.36,132.325,132.36,40000000.0
2008-12-31 20:07:00,132.325,132.36,132.28,132.32,70800000.0
2008-12-31 20:08:00,132.31,132.325,132.31,132.315,33600000.0
2008-12-31 20:09:00,132.315,132.315,132.31,132.31,28800000.0
2008-12-31 20:10:00,132.31,132.31,132.03,132.065,63600000.0
2008-12-31 20:11:00,132.095,132.135,132.095,132.135,17600000.0
2008-12-31 20:12:00,132.135,132.145,132.095,132.12,88000000.0
2008-12-31 20:13:00,132.12,132.195,132.11,132.185,50400000.0
2008-12-31 20:14:00,132.175,132.205,132.16,132.205,31400000.0
2008-12-31 20:15:00,132.205,132.23,132.195,132.23,19200000.0
2008-12-31 20:16:00,132.23,132.25,132.215,132.215,40000000.0
2008-12-31 20:17:00,132.215,132.225,132.215,132.225,22400000.0
2008-12-31 20:18:00,132.23,132.235,132.215,132.225,20800000.0
2008-12-31 20:19:00,132.22,132.25,132.22,132.25,12800000.0
2008-12-31 20:20:00,132.22,132.25,132.19,132.22,48000000.0
2008-12-31 20:21:00,132.23,132.24,132.22,132.23,19200000.0
2008-12-31 20:22:00,132.24,132.24,132.2,132.225,25600000.0
2008-12-31 20:23:00,132.225,132.265,132.21,132.265,38400000.0
2008-12-31 20:24:00,132.26,132.26,132.235,132.255,30400000.0
2008-12-31 20:25:00,132.255,132.26,132.2,132.21,67200000.0
2008-12-31 20:26:00,132.21,132.21,132.21,132.21,9600000.0
2008-12-31 20:27:00,132.21,132.35,132.21,132.35,63600000.0
2008-12-31 20:28:00,132.335,132.44,132.325,132.42,107200000.0
2008-12-31 20:29:00,132.43,132.43,132.38,132.4,99200000.0
2008-12-31 20:30:00,132.41,132.485,132.41,132.455,59200000.0
2008-12-31 20:31:00,132.465,132.465,132.45,132.45,48000000.0
2008-12-31 20:32:00,132.45,132.515,132.45,132.515,86600000.0
2008-12-31 20:33:00,132.52,132.52,132.46,132.495,65400000.0
2008-12-31 20:34:00,132.49,132.575,132.45,132.575,105600000.0
2008-12-31 20:35:00,132.575,132.61,132.53,132.565,124800000.0
2008-12-31 20:36:00,132.565,132.6,132.535,132.55,212400000.0
2008-12-31 20:37:00,132.55,132.55,132.55,132.55,13200000.0
2008-12-31 20:38:00,132.55,132.55,132.325,132.33,98800000.0
2008-12-31 20:39:00,132.405,132.45,132.405,132.425,71400000.0
2008-12-31 20:40:00,132.43,132.45,132.43,132.435,33600000.0
2008-12-31 20:41:00,132.43,132.46,132.43,132.445,11200000.0
2008-12-31 20:42:00,132.46,132.465,132.445,132.455,12800000.0
2008-12-31 20:43:00,132.46,132.47,132.445,132.455,22400000.0
2008-12-31 20:44:00,132.47,132.47,132.4,132.41,30400000.0
2008-12-31 20:45:00,132.41,132.41,132.41,132.41,44800000.0
2008-12-31 20:46:00,132.41,132.41,132.41,132.41,99200000.0
2008-12-31 20:47:00,132.41,132.41,132.385,132.41,38800000.0
2008-12-31 20:48:00,132.41,132.41,132.41,132.41,156800000.0
2008-12-31 20:49:00,132.41,132.41,132.41,132.41,105600000.0
2008-12-31 20:50:00,132.41,132.41,132.175,132.18,128000000.0
2008-12-31 20:51:00,132.18,132.18,132.18,132.18,46400000.0
2008-12-31 20:52:00,132.18,132.215,132.145,132.15,88000000.0
2008-12-31 20:53:00,132.15,132.205,132.14,132.205,69400000.0
2008-12-31 20:54:00,132.205,132.205,132.16,132.195,129200000.0
2008-12-31 20:55:00,132.17,132.225,132.165,132.225,62600000.0
2008-12-31 20:56:00,132.225,132.245,132.09,132.14,100000000.0
2008-12-31 20:57:00,132.06,132.1,132.06,132.065,28400000.0
2008-12-31 20:58:00,132.065,132.09,132.065,132.07,20800000.0
2008-12-31 20:59:00,132.085,132.105,132.085,132.105,9600000.0
2008-12-31 21:00:00,132.105,132.135,132.055,132.085,109400000.0
2008-12-31 21:01:00,132.1,132.1,132.06,132.06,92800000.0
2008-12-31 21:02:00,132.075,132.23,132.075,132.23,89000000.0
2008-12-31 21:03:00,132.225,132.25,132.225,132.25,21200000.0
2008-12-31 21:04:00,132.255,132.255,132.255,132.255,1600000.0
2008-12-31 21:05:00,132.26,132.27,132.26,132.27,12800000.0
2008-12-31 21:06:00,132.27,132.28,132.175,132.24,91200000.0
2008-12-31 21:07:00,132.255,132.385,132.23,132.385,57600000.0
2008-12-31 21:08:00,132.35,132.41,132.325,132.37,69800000.0
2008-12-31 21:09:00,132.37,132.37,132.37,132.37,52800000.0
2008-12-31 21:10:00,132.37,132.37,132.21,132.22,105400000.0
2008-12-31 21:11:00,132.22,132.235,132.19,132.2,70400000.0
2008-12-31 21:12:00,132.19,132.24,132.185,132.23,45200000.0
2008-12-31 21:13:00,132.24,132.29,132.195,132.24,78400000.0
2008-12-31 21:14:00,132.23,132.255,132.2,132.23,52800000.0
2008-12-31 21:15:00,132.23,132.23,132.23,132.23,1600000.0
2008-12-31 21:16:00,132.23,132.23,132.175,132.195,17600000.0
2008-12-31 21:17:00,132.2,132.21,132.2,132.2,8000000.0
2008-12-31 21:18:00,132.2,132.225,132.2,132.225,54400000.0
2008-12-31 21:19:00,132.23,132.23,132.17,132.2,46400000.0
2008-12-31 21:20:00,132.195,132.195,132.01,132.185,86400000.0
2008-12-31 21:21:00,132.195,132.21,132.185,132.195,72000000.0
2008-12-31 21:22:00,132.185,132.19,132.17,132.19,14400000.0
2008-12-31 21:23:00,132.205,132.205,132.095,132.095,34400000.0
2008-12-31 21:24:00,132.075,132.1,132.015,132.03,32000000.0
2008-12-31 21:25:00,132.03,132.03,132.03,132.03,20800000.0
2008-12-31 21:26:00,132.03,132.03,132.03,132.03,36800000.0
2008-12-31 21:27:00,132.03,132.03,132.03,132.03,4800000.0
2008-12-31 21:28:00,132.04,132.04,132.03,132.03,3200000.0
2008-12-31 21:29:00,132.03,132.03,132.03,132.03,3200000.0
2008-12-31 21:30:00,132.03,132.105,132.03,132.07,81600000.0
2008-12-31 21:31:00,132.07,132.07,132.07,132.07,92800000.0
2008-12-31 21:32:00,132.07,132.07,132.07,132.07,41600000.0
2008-12-31 21:33:00,132.07,132.07,132.07,132.07,214400000.0
2008-12-31 21:34:00,132.09,132.095,132.06,132.07,219200000.0
2008-12-31 21:35:00,132.07,132.07,132.07,132.07,25600000.0
2008-12-31 21:36:00,132.07,132.07,131.995,132.02,57600000.0
2008-12-31 21:37:00,132.02,132.02,131.905,131.91,65600000.0
2008-12-31 21:38:00,131.91,131.945,131.9,131.925,51200000.0
2008-12-31 21:39:00,131.905,131.975,131.905,131.975,58200000.0
2008-12-31 21:40:00,131.93,132.055,131.93,132.055,65600000.0
2008-12-31 21:41:00,132.005,132.065,131.965,132.015,30400000.0
2008-12-31 21:42:00,132.055,132.095,132.01,132.07,45200000.0
2008-12-31 21:43:00,132.08,132.2,132.08,132.16,51400000.0
2008-12-31 21:44:00,132.17,132.245,132.14,132.24,30400000.0
2008-12-31 21:45:00,132.23,132.265,132.215,132.26,14400000.0
2008-12-31 21:46:00,132.265,132.305,132.245,132.245,33600000.0
2008-12-31 21:47:00,132.22,132.305,132.205,132.255,91600000.0
2008-12-31 21:48:00,132.255,132.32,132.21,132.28,128000000.0
2008-12-31 21:49:00,132.29,132.55,132.27,132.55,124000000.0
2008-12-31 21:50:00,132.555,132.82,132.555,132.805,130000000.0
2008-12-31 21:51:00,132.805,132.89,132.54,132.605,159000000.0
2008-12-31 21:52:00,132.615,132.635,132.58,132.61,80000000.0
2008-12-31 21:53:00,132.615,132.655,132.6,132.63,56000000.0
2008-12-31 21:54:00,132.62,132.68,132.615,132.68,40000000.0
2008-12-31 21:55:00,132.685,132.735,132.685,132.71,60800000.0
2008-12-31 21:56:00,132.705,132.785,132.7,132.77,67200000.0
2008-12-31 21:57:00,132.77,132.855,132.725,132.82,189800000.0
2008-12-31 21:58:00,132.82,132.835,132.755,132.77,137600000.0
2008-12-31 21:59:00,132.77,132.77,132.195,132.33,278800000.0
2008-12-31 22:00:00,132.33,132.33,132.33,132.33,4800000.0
2008-12-31 22:01:00,132.455,132.479,132.401,132.456,17000000.0
2008-12-31 22:02:00,132.464,132.483,132.371,132.408,15400000.0
2008-12-31 22:03:00,132.408,132.462,132.406,132.444,11400000.0
2008-12-31 22:04:00,132.427,132.462,132.325,132.325,19400000.0
2008-12-31 22:05:00,132.317,132.35,132.233,132.315,59400000.0
2008-12-31 22:06:00,132.261,132.375,132.261,132.357,92000000.0
2008-12-31 22:07:00,132.371,132.38,132.303,132.303,13200000.0
2008-12-31 22:08:00,132.311,132.324,132.271,132.324,14800000.0
2008-12-31 22:09:00,132.282,132.356,132.25,132.287,56400000.0
2008-12-31 22:10:00,132.262,132.334,132.204,132.334,50400000.0
2008-12-31 22:11:00,132.325,132.341,132.267,132.278,38600000.0
2008-12-31 22:12:00,132.264,132.346,132.231,132.287,55000000.0
2008-12-31 22:13:00,132.274,132.295,132.216,132.224,50800000.0
2008-12-31 22:14:00,132.27,132.329,132.219,132.295,39600000.0
2008-12-31 22:15:00,132.237,132.297,132.237,132.252,30800000.0
2008-12-31 22:16:00,132.265,132.29,132.253,132.269,10600000.0
2008-12-31 22:17:00,132.263,132.323,132.243,132.243,45200000.0
2008-12-31 22:18:00,132.279,132.291,132.265,132.276,14200000.0
2008-12-31 22:19:00,132.291,132.297,132.273,132.282,23000000.0
2008-12-31 22:20:00,132.292,132.304,132.216,132.257,13200000.0
2008-12-31 22:21:00,132.309,132.347,132.251,132.325,22000000.0
2008-12-31 22:22:00,132.309,132.343,132.292,132.305,25200000.0
2008-12-31 22:23:00,132.315,132.376,132.307,132.312,13600000.0
2008-12-31 22:24:00,132.371,132.409,132.313,132.326,18600000.0
2008-12-31 22:25:00,132.35,132.397,132.35,132.361,22800000.0
2008-12-31 22:26:00,132.339,132.389,132.338,132.363,31200000.0
2008-12-31 22:27:00,132.395,132.41,132.337,132.376,31000000.0
2008-12-31 22:28:00,132.397,132.464,132.372,132.398,25200000.0
2008-12-31 22:29:00,132.439,132.456,132.411,132.434,18600000.0
2008-12-31 22:30:00,132.463,132.469,132.41,132.43,12800000.0
2008-12-31 22:31:00,132.437,132.481,132.409,132.409,12000000.0
2008-12-31 22:32:00,132.408,132.463,132.408,132.42,12200000.0
2008-12-31 22:33:00,132.426,132.462,132.41,132.41,10800000.0
2008-12-31 22:34:00,132.401,132.465,132.36,132.36,17800000.0
2008-12-31 22:35:00,132.392,132.457,132.36,132.366,16900000.0
2008-12-31 22:36:00,132.399,132.399,132.339,132.367,10400000.0
2008-12-31 22:37:00,132.384,132.417,132.312,132.346,10000000.0
2008-12-31 22:38:00,132.343,132.384,132.285,132.285,11600000.0
2008-12-31 22:39:00,132.309,132.346,132.304,132.338,8800000.0
2008-12-31 22:40:00,132.321,132.325,132.267,132.267,17400000.0
2008-12-31 22:41:00,132.317,132.345,132.296,132.328,11600000.0
2008-12-31 22:42:00,132.294,132.379,132.28,132.35,13800000.0
2008-12-31 22:43:00,132.39,132.4,132.32,132.32,11600000.0
2008-12-31 22:44:00,132.411,132.439,132.338,132.345,17800000.0
2008-12-31 22:45:00,132.382,132.413,132.343,132.413,9400000.0
2008-12-31 22:46:00,132.415,132.431,132.308,132.334,17300000.0
2008-12-31 22:47:00,132.349,132.349,132.138,132.16,67200000.0
2008-12-31 22:48:00,132.219,132.342,132.183,132.342,67000000.0
2008-12-31 22:49:00,132.319,132.32,132.183,132.248,69200000.0
2008-12-31 22:50:00,132.293,132.337,132.239,132.263,17000000.0
2008-12-31 22:51:00,132.327,132.353,132.283,132.335,24400000.0
2008-12-31 22:52:00,132.324,132.351,132.279,132.289,29600000.0
2008-12-31 22:53:00,132.29,132.328,132.269,132.326,31000000.0
2008-12-31 22:54:00,132.322,132.377,132.291,132.364,19200000.0
2008-12-31 22:55:00,132.236,132.293,132.208,132.272,16800000.0
2008-12-31 22:56:00,132.296,132.316,132.243,132.294,40000000.0
2008-12-31 22:57:00,132.273,132.288,132.263,132.288,9800000.0
2008-12-31 22:58:00,132.282,132.293,132.246,132.253,13000000.0
2008-12-31 22:59:00,132.275,132.322,132.255,132.302,13600000.0
2008-12-31 23:00:00,132.322,132.322,132.227,132.239,17000000.0
2008-12-31 23:01:00,132.216,132.313,132.216,132.276,12400000.0
2008-12-31 23:02:00,132.229,132.327,132.229,132.306,27000000.0
2008-12-31 23:03:00,132.326,132.409,132.275,132.355,21600000.0
2008-12-31 23:04:00,132.29,132.331,132.224,132.331,24200000.0
2008-12-31 23:05:00,132.335,132.335,132.228,132.231,33400000.0
2008-12-31 23:06:00,132.297,132.341,132.277,132.316,13200000.0
2008-12-31 23:07:00,132.349,132.377,132.302,132.35,10200000.0
2008-12-31 23:08:00,132.393,132.409,132.376,132.376,17000000.0
2008-12-31 23:09:00,132.387,132.434,132.375,132.386,26600000.0
2008-12-31 23:10:00,132.387,132.397,132.325,132.376,18200000.0
2008-12-31 23:11:00,132.318,132.392,132.318,132.392,11400000.0
2008-12-31 23:12:00,132.399,132.409,132.32,132.383,22800000.0
2008-12-31 23:13:00,132.387,132.443,132.333,132.373,29700000.0
2008-12-31 23:14:00,132.37,132.394,132.319,132.394,40800000.0
2008-12-31 23:15:00,132.386,132.386,132.288,132.34,35600000.0
2008-12-31 23:16:00,132.276,132.276,132.198,132.226,40000000.0
2008-12-31 23:17:00,132.24,132.37,132.24,132.37,62600000.0
2008-12-31 23:18:00,132.297,132.355,132.219,132.22,25200000.0
2008-12-31 23:19:00,132.204,132.356,132.187,132.187,36200000.0
2008-12-31 23:20:00,132.19,132.31,132.19,132.247,38400000.0
2008-12-31 23:21:00,132.219,132.354,132.208,132.22,36800000.0
2008-12-31 23:22:00,132.23,132.318,132.19,132.316,89800000.0
2008-12-31 23:23:00,132.344,132.4,132.197,132.197,70600000.0
2008-12-31 23:24:00,132.291,132.383,132.206,132.359,24200000.0
2008-12-31 23:25:00,132.325,132.43,132.287,132.426,12200000.0
2008-12-31 23:26:00,132.4,132.444,132.348,132.348,11600000.0
2008-12-31 23:27:00,132.365,132.408,132.329,132.375,27400000.0
2008-12-31 23:28:00,132.393,132.565,132.354,132.429,33800000.0
2008-12-31 23:29:00,132.432,132.432,132.322,132.377,37800000.0
2008-12-31 23:30:00,132.257,132.388,132.253,132.32,43600000.0
2008-12-31 23:31:00,132.367,132.408,132.31,132.348,37800000.0
2008-12-31 23:32:00,132.342,132.428,132.342,132.418,44600000.0
2008-12-31 23:33:00,132.412,132.412,132.296,132.405,43200000.0
2008-12-31 23:34:00,132.417,132.417,132.352,132.406,60400000.0
2008-12-31 23:35:00,132.381,132.399,132.355,132.366,81800000.0
2008-12-31 23:36:00,132.381,132.42,132.294,132.42,82700000.0
2008-12-31 23:37:00,132.442,132.442,132.358,132.396,36200000.0
2008-12-31 23:38:00,132.393,132.416,132.366,132.409,23800000.0
2008-12-31 23:39:00,132.406,132.461,132.392,132.46,14000000.0
2008-12-31 23:40:00,132.492,132.652,132.427,132.448,55600000.0
2008-12-31 23:41:00,132.437,132.466,132.401,132.437,45600000.0
2008-12-31 23:42:00,132.467,132.467,132.395,132.399,87600000.0
2008-12-31 23:43:00,132.403,132.425,132.352,132.369,60800000.0
2008-12-31 23:44:00,132.371,132.424,132.335,132.408,51000000.0
2008-12-31 23:45:00,132.401,132.438,132.358,132.358,124600000.0
2008-12-31 23:46:00,132.351,132.538,132.346,132.442,94800000.0
2008-12-31 23:47:00,132.456,132.456,132.403,132.425,53400000.0
2008-12-31 23:48:00,132.458,132.482,132.454,132.482,97400000.0
2008-12-31 23:49:00,132.477,132.498,132.456,132.477,84200000.0
2008-12-31 23:50:00,132.512,132.546,132.463,132.512,92400000.0
2008-12-31 23:51:00,132.492,132.492,132.41,132.423,82600000.0
2008-12-31 23:52:00,132.381,132.459,132.351,132.351,33400000.0
2008-12-31 23:53:00,132.333,132.427,132.333,132.374,55600000.0
2008-12-31 23:54:00,132.383,132.453,132.296,132.376,115200000.0
2008-12-31 23:55:00,132.403,132.518,132.388,132.482,9400000.0
2008-12-31 23:56:00,132.451,132.574,132.451,132.526,10000000.0
2008-12-31 23:57:00,132.53,132.546,132.489,132.505,15000000.0
2008-12-31 23:58:00,132.525,132.585,132.513,132.569,40000000.0
2008-12-31 23:59:00,132.562,132.569,132.549,132.565,24600000.0
2009-01-01 00:00:00,132.555,132.601,132.46,132.601,86800000.0
2009-01-01 00:01:00,132.612,132.623,132.612,132.612,28400000.0
2009-01-01 00:02:00,132.605,132.622,132.601,132.605,42200000.0
2009-01-01 00:03:00,132.598,132.606,132.59,132.592,21600000.0
2009-01-01 00:04:00,132.592,132.638,132.592,132.619,46500000.0
2009-01-01 00:05:00,132.614,132.622,132.578,132.611,42200000.0
2009-01-01 00:06:00,132.608,132.62,132.591,132.602,40800000.0
2009-01-01 00:07:00,132.597,132.637,132.585,132.619,42600000.0
2009-01-01 00:08:00,132.62,132.632,132.594,132.597,42200000.0
2009-01-01 00:09:00,132.601,132.62,132.601,132.62,9000000.0
2009-01-01 00:10:00,132.627,132.627,132.605,132.611,46400000.0
2009-01-01 00:11:00,132.617,132.617,132.567,132.58,56800000.0
2009-01-01 00:12:00,132.57,132.616,132.532,132.588,65800000.0
2009-01-01 00:13:00,132.594,132.607,132.563,132.592,66300000.0
2009-01-01 00:14:00,132.588,132.665,132.585,132.617,106400000.0
2009-01-01 00:15:00,132.616,132.669,132.613,132.613,48200000.0
2009-01-01 00:16:00,132.616,132.616,132.602,132.602,6400000.0
2009-01-01 00:17:00,132.584,132.636,132.584,132.609,28400000.0
2009-01-01 00:18:00,132.613,132.622,132.591,132.609,64200000.0
2009-01-01 00:19:00,132.613,132.643,132.602,132.637,85500000.0
2009-01-01 00:20:00,132.628,132.644,132.625,132.64,37800000.0
2009-01-01 00:21:00,132.626,132.635,132.608,132.63,31600000.0
2009-01-01 00:22:00,132.619,132.642,132.602,132.618,78200000.0
2009-01-01 00:23:00,132.614,132.627,132.601,132.627,68400000.0
2009-01-01 00:24:00,132.614,132.637,132.598,132.599,54600000.0
2009-01-01 00:25:00,132.598,132.63,132.598,132.613,71800000.0
2009-01-01 00:26:00,132.596,132.623,132.585,132.623,52000000.0
2009-01-01 00:27:00,132.6,132.627,132.575,132.612,125200000.0
2009-01-01 00:28:00,132.622,132.632,132.588,132.603,87600000.0
2009-01-01 00:29:00,132.6,132.631,132.583,132.583,50200000.0
2009-01-01 00:30:00,132.592,132.631,132.548,132.573,66200000.0
2009-01-01 00:31:00,132.593,132.633,132.544,132.62,52800000.0
2009-01-01 00:32:00,132.57,132.635,132.561,132.6,22200000.0
2009-01-01 00:33:00,132.61,132.62,132.596,132.604,41100000.0
2009-01-01 00:34:00,132.612,132.621,132.611,132.617,62200000.0
2009-01-01 00:35:00,132.605,132.627,132.599,132.604,36400000.0
2009-01-01 00:36:00,132.603,132.623,132.596,132.623,77800000.0
2009-01-01 00:37:00,132.614,132.623,132.593,132.612,79800000.0
2009-01-01 00:38:00,132.61,132.631,132.599,132.628,29400000.0
2009-01-01 00:39:00,132.614,132.623,132.579,132.579,60800000.0
2009-01-01 00:40:00,132.586,132.654,132.575,132.587,69600000.0
2009-01-01 00:41:00,132.589,132.652,132.589,132.606,66800000.0
2009-01-01 00:42:00,132.6,132.645,132.576,132.628,99000000.0
2009-01-01 00:43:00,132.617,132.63,132.588,132.624,115600000.0
2009-01-01 00:44:00,132.617,132.617,132.525,132.565,113200000.0
2009-01-01 00:45:00,132.622,132.63,132.533,132.591,43400000.0
2009-01-01 00:46:00,132.619,132.624,132.603,132.603,11000000.0
2009-01-01 00:47:00,132.586,132.599,132.586,132.589,11800000.0
2009-01-01 00:48:00,132.586,132.613,132.581,132.607,50200000.0
2009-01-01 00:49:00,132.611,132.623,132.582,132.583,51800000.0
2009-01-01 00:50:00,132.593,132.601,132.563,132.598,82800000.0
2009-01-01 00:51:00,132.591,132.608,132.542,132.597,53600000.0
2009-01-01 00:52:00,132.6,132.616,132.579,132.58,25600000.0
2009-01-01 00:53:00,132.588,132.61,132.554,132.587,67800000.0
2009-01-01 00:54:00,132.58,132.658,132.555,132.617,97800000.0
2009-01-01 00:55:00,132.623,132.647,132.583,132.62,102900000.0
2009-01-01 00:56:00,132.604,132.631,132.57,132.574,92400000.0
2009-01-01 00:57:00,132.584,132.594,132.561,132.594,37400000.0
2009-01-01 00:58:00,132.585,132.627,132.573,132.627,28600000.0
2009-01-01 00:59:00,132.633,132.633,132.546,132.577,57900000.0
2009-01-01 01:00:00,132.582,132.647,132.568,132.6,132200000.0
2009-01-01 01:01:00,132.592,132.647,132.576,132.598,90800000.0
2009-01-01 01:02:00,132.619,132.619,132.569,132.59,118700000.0
2009-01-01 01:03:00,132.599,132.63,132.572,132.617,110000000.0
2009-01-01 01:04:00,132.61,132.662,132.557,132.598,158800000.0
2009-01-01 01:05:00,132.608,132.648,132.577,132.588,99200000.0
2009-01-01 01:06:00,132.597,132.665,132.586,132.611,94800000.0
2009-01-01 01:07:00,132.602,132.625,132.6,132.61,99400000.0
2009-01-01 01:08:00,132.6,132.617,132.545,132.565,100600000.0
2009-01-01 01:09:00,132.56,132.639,132.517,132.639,107400000.0
2009-01-01 01:10:00,132.642,132.642,132.604,132.618,52600000.0
2009-01-01 01:11:00,132.608,132.61,132.583,132.589,29800000.0
2009-01-01 01:12:00,132.6,132.6,132.58,132.594,6200000.0
2009-01-01 01:13:00,132.599,132.607,132.577,132.588,8600000.0
2009-01-01 01:14:00,132.58,132.625,132.58,132.604,39800000.0
2009-01-01 01:15:00,132.621,132.643,132.612,132.612,26400000.0
2009-01-01 01:16:00,132.632,132.632,132.602,132.602,34200000.0
2009-01-01 01:17:00,132.584,132.605,132.574,132.593,75200000.0
2009-01-01 01:18:00,132.588,132.612,132.575,132.575,57800000.0
2009-01-01 01:19:00,132.593,132.621,132.561,132.576,63200000.0
2009-01-01 01:20:00,132.567,132.599,132.564,132.574,39000000.0
2009-01-01 01:21:00,132.58,132.586,132.565,132.575,43400000.0
2009-01-01 01:22:00,132.565,132.632,132.524,132.58,103600000.0
2009-01-01 01:23:00,132.6,132.646,132.595,132.61,75400000.0
2009-01-01 01:24:00,132.632,132.632,132.588,132.615,21600000.0
2009-01-01 01:25:00,132.617,132.629,132.596,132.622,60200000.0
2009-01-01 01:26:00,132.619,132.645,132.594,132.632,62400000.0
2009-01-01 01:27:00,132.612,132.627,132.61,132.621,34000000.0
2009-01-01 01:28:00,132.612,132.639,132.608,132.625,57400000.0
2009-01-01 01:29:00,132.618,132.622,132.58,132.61,64600000.0
2009-01-01 01:30:00,132.598,132.629,132.583,132.616,76400000.0
2009-01-01 01:31:00,132.623,132.642,132.599,132.599,46200000.0
2009-01-01 01:32:00,132.584,132.61,132.567,132.61,38400000.0
2009-01-01 01:33:00,132.613,132.651,132.596,132.633,112600000.0
2009-01-01 01:34:00,132.637,132.637,132.601,132.628,27800000.0
2009-01-01 01:35:00,132.62,132.62,132.604,132.609,5200000.0
2009-01-01 01:36:00,132.596,132.627,132.577,132.618,14400000.0
2009-01-01 01:37:00,132.634,132.638,132.599,132.638,42200000.0
2009-01-01 01:38:00,132.62,132.628,132.563,132.563,61000000.0
2009-01-01 01:39:00,132.612,132.666,132.595,132.595,65200000.0
2009-01-01 01:40:00,132.599,132.617,132.584,132.617,31400000.0
2009-01-01 01:41:00,132.621,132.639,132.61,132.631,28600000.0
2009-01-01 01:42:00,132.629,132.629,132.598,132.617,32800000.0
2009-01-01 01:43:00,132.615,132.615,132.598,132.605,35600000.0
2009-01-01 01:44:00,132.601,132.655,132.601,132.63,36000000.0
2009-01-01 01:45:00,132.619,132.636,132.606,132.617,45200000.0
2009-01-01 01:46:00,132.6,132.62,132.6,132.613,49800000.0
2009-01-01 01:47:00,132.623,132.626,132.57,132.6,51600000.0
2009-01-01 01:48:00,132.573,132.619,132.53,132.604,70200000.0
2009-01-01 01:49:00,132.609,132.64,132.564,132.614,36600000.0
2009-01-01 01:50:00,132.603,132.64,132.576,132.587,74200000.0
2009-01-01 01:51:00,132.568,132.649,132.562,132.639,79600000.0
2009-01-01 01:52:00,132.616,132.623,132.584,132.618,28000000.0
2009-01-01 01:53:00,132.618,132.629,132.586,132.603,46400000.0
2009-01-01 01:54:00,132.594,132.61,132.589,132.61,15000000.0
2009-01-01 01:55:00,132.607,132.607,132.561,132.577,45600000.0
2009-01-01 01:56:00,132.581,132.623,132.576,132.583,12000000.0
2009-01-01 01:57:00,132.574,132.602,132.574,132.592,6800000.0
2009-01-01 01:58:00,132.583,132.616,132.565,132.585,21600000.0
2009-01-01 01:59:00,132.59,132.634,132.565,132.601,69400000.0
2009-01-01 02:00:00,132.559,132.569,132.55,132.55,12200000.0
2009-01-01 02:01:00,132.566,132.617,132.546,132.604,82800000.0
2009-01-01 02:02:00,132.615,132.615,132.602,132.606,30400000.0
2009-01-01 02:03:00,132.608,132.61,132.594,132.61,12800000.0
2009-01-01 02:04:00,132.619,132.619,132.56,132.562,35800000.0
2009-01-01 02:05:00,132.577,132.589,132.574,132.587,34800000.0
2009-01-01 02:06:00,132.582,132.591,132.578,132.581,26400000.0
2009-01-01 02:07:00,132.59,132.613,132.58,132.58,19200000.0
2009-01-01 02:08:00,132.585,132.613,132.585,132.598,14600000.0
2009-01-01 02:09:00,132.585,132.585,132.553,132.573,13600000.0
2009-01-01 02:10:00,132.637,132.637,132.585,132.611,14400000.0
2009-01-01 02:11:00,132.58,132.612,132.579,132.595,60000000.0
2009-01-01 02:12:00,132.608,132.612,132.6,132.6,11200000.0
2009-01-01 02:13:00,132.596,132.614,132.584,132.603,80600000.0
2009-01-01 02:14:00,132.598,132.609,132.56,132.605,56200000.0
2009-01-01 02:15:00,132.59,132.6,132.588,132.6,9600000.0
2009-01-01 02:16:00,132.618,132.618,132.593,132.594,17600000.0
2009-01-01 02:17:00,132.6,132.6,132.587,132.587,24000000.0
2009-01-01 02:18:00,132.582,132.609,132.575,132.609,46000000.0
2009-01-01 02:19:00,132.611,132.611,132.528,132.528,47200000.0
2009-01-01 02:20:00,132.56,132.624,132.557,132.602,55800000.0
2009-01-01 02:21:00,132.6,132.6,132.579,132.585,35200000.0
2009-01-01 02:22:00,132.591,132.627,132.586,132.586,8000000.0
2009-01-01 02:23:00,132.584,132.602,132.563,132.563,53000000.0
2009-01-01 02:24:00,132.587,132.648,132.545,132.564,40600000.0
2009-01-01 02:25:00,132.541,132.627,132.491,132.622,59600000.0
2009-01-01 02:26:00,132.635,132.642,132.574,132.61,96300000.0
2009-01-01 02:27:00,132.62,132.642,132.601,132.626,92200000.0
2009-01-01 02:28:00,132.629,132.629,132.577,132.602,81800000.0
2009-01-01 02:29:00,132.584,132.608,132.584,132.601,17600000.0
2009-01-01 02:30:00,132.603,132.621,132.586,132.62,18600000.0
2009-01-01 02:31:00,132.614,132.614,132.595,132.596,12200000.0
2009-01-01 02:32:00,132.607,132.609,132.578,132.589,15400000.0
2009-01-01 02:33:00,132.608,132.608,132.579,132.595,31000000.0
2009-01-01 02:34:00,132.599,132.613,132.586,132.597,14400000.0
2009-01-01 02:35:00,132.575,132.596,132.575,132.596,6400000.0
2009-01-01 02:36:00,132.598,132.616,132.592,132.611,15400000.0
2009-01-01 02:37:00,132.598,132.645,132.588,132.606,43600000.0
2009-01-01 02:38:00,132.589,132.617,132.583,132.583,15600000.0
2009-01-01 02:39:00,132.601,132.618,132.592,132.602,30600000.0
2009-01-01 02:40:00,132.595,132.617,132.595,132.617,22800000.0
2009-01-01 02:41:00,132.606,132.621,132.602,132.605,66000000.0
2009-01-01 02:42:00,132.6,132.612,132.584,132.608,50800000.0
2009-01-01 02:43:00,132.59,132.609,132.59,132.609,12800000.0
2009-01-01 02:44:00,132.614,132.614,132.601,132.61,11200000.0
2009-01-01 02:45:00,132.591,132.597,132.587,132.587,8000000.0
2009-01-01 02:46:00,132.591,132.623,132.59,132.6,14800000.0
2009-01-01 02:47:00,132.635,132.635,132.59,132.618,9000000.0
2009-01-01 02:48:00,132.606,132.615,132.596,132.614,8000000.0
2009-01-01 02:49:00,132.595,132.631,132.592,132.592,14400000.0
2009-01-01 02:50:00,132.589,132.62,132.589,132.614,9600000.0
2009-01-01 02:51:00,132.602,132.617,132.577,132.607,11200000.0
2009-01-01 02:52:00,132.613,132.614,132.59,132.614,20400000.0
2009-01-01 02:53:00,132.614,132.614,132.599,132.601,6400000.0
2009-01-01 02:54:00,132.598,132.611,132.595,132.605,11200000.0
2009-01-01 02:55:00,132.592,132.613,132.592,132.596,38200000.0
2009-01-01 02:56:00,132.603,132.613,132.56,132.59,68200000.0
2009-01-01 02:57:00,132.581,132.611,132.572,132.611,67000000.0
2009-01-01 02:58:00,132.609,132.609,132.569,132.598,54200000.0
2009-01-01 02:59:00,132.596,132.606,132.58,132.598,31200000.0
2009-01-01 03:00:00,132.618,132.618,132.574,132.589,27200000.0
2009-01-01 03:01:00,132.615,132.619,132.597,132.603,12200000.0
2009-01-01 03:02:00,132.61,132.636,132.601,132.607,20800000.0
2009-01-01 03:03:00,132.619,132.619,132.59,132.59,17800000.0
2009-01-01 03:04:00,132.575,132.609,132.575,132.575,32800000.0
2009-01-01 03:05:00,132.562,132.577,132.562,132.572,8400000.0
2009-01-01 03:06:00,132.568,132.607,132.566,132.566,11200000.0
2009-01-01 03:07:00,132.592,132.592,132.542,132.587,17600000.0
2009-01-01 03:08:00,132.591,132.591,132.561,132.581,8000000.0
2009-01-01 03:09:00,132.56,132.597,132.56,132.586,13000000.0
2009-01-01 03:10:00,132.593,132.621,132.593,132.604,12800000.0
2009-01-01 03:11:00,132.603,132.603,132.592,132.592,2600000.0
2009-01-01 03:12:00,132.591,132.596,132.582,132.582,12800000.0
2009-01-01 03:13:00,132.581,132.598,132.572,132.572,17000000.0
2009-01-01 03:14:00,132.573,132.573,132.564,132.571,9000000.0
2009-01-01 03:15:00,132.573,132.578,132.554,132.566,9600000.0
2009-01-01 03:16:00,132.56,132.562,132.517,132.547,69000000.0
2009-01-01 03:17:00,132.604,132.618,132.551,132.551,22000000.0
2009-01-01 03:18:00,132.541,132.554,132.541,132.549,10000000.0
2009-01-01 03:19:00,132.551,132.574,132.541,132.566,49600000.0
2009-01-01 03:20:00,132.561,132.594,132.544,132.574,73000000.0
2009-01-01 03:21:00,132.576,132.598,132.556,132.572,37600000.0
2009-01-01 03:22:00,132.569,132.58,132.558,132.58,26600000.0
2009-01-01 03:23:00,132.574,132.61,132.548,132.61,34600000.0
2009-01-01 03:24:00,132.609,132.623,132.571,132.614,27200000.0
2009-01-01 03:25:00,132.622,132.638,132.599,132.615,51200000.0
2009-01-01 03:26:00,132.596,132.619,132.596,132.609,11200000.0
2009-01-01 03:27:00,132.623,132.623,132.61,132.614,11200000.0
2009-01-01 03:28:00,132.615,132.615,132.57,132.593,21600000.0
2009-01-01 03:29:00,132.584,132.586,132.575,132.575,17800000.0
2009-01-01 03:30:00,132.599,132.609,132.591,132.591,23000000.0
2009-01-01 03:31:00,132.587,132.589,132.563,132.563,12800000.0
2009-01-01 03:32:00,132.579,132.612,132.579,132.61,16200000.0
2009-01-01 03:33:00,132.607,132.616,132.585,132.588,22400000.0
2009-01-01 03:34:00,132.623,132.623,132.578,132.616,9000000.0
2009-01-01 03:35:00,132.55,132.603,132.55,132.581,11200000.0
2009-01-01 03:36:00,132.603,132.612,132.603,132.612,3200000.0
2009-01-01 03:37:00,132.608,132.629,132.6,132.625,12800000.0
2009-01-01 03:38:00,132.581,132.65,132.56,132.62,20000000.0
2009-01-01 03:39:00,132.538,132.577,132.538,132.577,11200000.0
2009-01-01 03:40:00,132.6,132.621,132.577,132.581,19200000.0
2009-01-01 03:41:00,132.58,132.58,132.565,132.565,8200000.0
2009-01-01 03:42:00,132.626,132.626,132.566,132.619,12800000.0
2009-01-01 03:43:00,132.559,132.568,132.528,132.568,31800000.0
2009-01-01 03:44:00,132.57,132.574,132.533,132.533,20800000.0
2009-01-01 03:45:00,132.584,132.598,132.578,132.589,30400000.0
2009-01-01 03:46:00,132.585,132.597,132.566,132.59,20000000.0
2009-01-01 03:47:00,132.626,132.626,132.555,132.621,23600000.0
2009-01-01 03:48:00,132.617,132.625,132.6,132.6,14000000.0
2009-01-01 03:49:00,132.587,132.587,132.559,132.584,32600000.0
2009-01-01 03:50:00,132.577,132.584,132.568,132.568,23400000.0
2009-01-01 03:51:00,132.575,132.599,132.569,132.588,14200000.0
2009-01-01 03:52:00,132.584,132.597,132.562,132.597,33000000.0
2009-01-01 03:53:00,132.588,132.595,132.572,132.594,27000000.0
2009-01-01 03:54:00,132.599,132.599,132.56,132.576,48600000.0
2009-01-01 03:55:00,132.587,132.592,132.587,132.588,14800000.0
2009-01-01 03:56:00,132.6,132.616,132.58,132.6,24200000.0
2009-01-01 03:57:00,132.578,132.587,132.571,132.573,27200000.0
2009-01-01 03:58:00,132.572,132.58,132.572,132.578,9600000.0
2009-01-01 03:59:00,132.582,132.6,132.582,132.6,8000000.0
2009-01-01 04:00:00,132.597,132.639,132.59,132.607,23400000.0
2009-01-01 04:01:00,132.606,132.626,132.603,132.603,42200000.0
2009-01-01 04:02:00,132.526,132.529,132.519,132.519,18400000.0
2009-01-01 04:03:00,132.513,132.542,132.508,132.542,50400000.0
2009-01-01 04:04:00,132.54,132.54,132.515,132.532,12000000.0
2009-01-01 04:05:00,132.535,132.535,132.514,132.515,13800000.0
2009-01-01 04:06:00,132.507,132.517,132.503,132.51,15200000.0
2009-01-01 04:07:00,132.505,132.541,132.498,132.498,24200000.0
2009-01-01 04:08:00,132.527,132.556,132.502,132.518,46800000.0
2009-01-01 04:09:00,132.513,132.527,132.503,132.522,61200000.0
2009-01-01 04:10:00,132.511,132.551,132.499,132.524,85200000.0
2009-01-01 04:11:00,132.503,132.54,132.495,132.506,50000000.0
2009-01-01 04:12:00,132.515,132.546,132.488,132.53,72600000.0
2009-01-01 04:13:00,132.536,132.545,132.51,132.51,15200000.0
2009-01-01 04:14:00,132.522,132.548,132.516,132.522,52600000.0
2009-01-01 04:15:00,132.526,132.543,132.509,132.516,13800000.0
2009-01-01 04:16:00,132.517,132.536,132.496,132.497,22400000.0
2009-01-01 04:17:00,132.53,132.536,132.52,132.52,9600000.0
2009-01-01 04:18:00,132.507,132.537,132.507,132.525,12800000.0
2009-01-01 04:19:00,132.528,132.539,132.528,132.533,28000000.0
2009-01-01 04:20:00,132.526,132.541,132.514,132.541,16000000.0
2009-01-01 04:21:00,132.498,132.534,132.491,132.534,18800000.0
2009-01-01 04:22:00,132.521,132.531,132.514,132.514,19200000.0
2009-01-01 04:23:00,132.516,132.524,132.516,132.524,7400000.0
2009-01-01 04:24:00,132.512,132.525,132.506,132.517,14800000.0
2009-01-01 04:25:00,132.52,132.525,132.506,132.522,37000000.0
2009-01-01 04:26:00,132.525,132.525,132.509,132.509,16800000.0
2009-01-01 04:27:00,132.514,132.518,132.501,132.516,13200000.0
2009-01-01 04:28:00,132.523,132.529,132.517,132.517,24600000.0
2009-01-01 04:29:00,132.524,132.527,132.499,132.522,69400000.0
2009-01-01 04:30:00,132.511,132.525,132.511,132.517,12800000.0
2009-01-01 04:31:00,132.51,132.547,132.484,132.504,41800000.0
2009-01-01 04:32:00,132.514,132.559,132.511,132.527,50000000.0
2009-01-01 04:33:00,132.516,132.53,132.509,132.524,19200000.0
2009-01-01 04:34:00,132.524,132.548,132.517,132.529,63800000.0
2009-01-01 04:35:00,132.532,132.533,132.522,132.525,23600000.0
2009-01-01 04:36:00,132.529,132.529,132.505,132.529,17600000.0
2009-01-01 04:37:00,132.52,132.527,132.514,132.514,19200000.0
2009-01-01 04:38:00,132.515,132.525,132.513,132.522,13000000.0
2009-01-01 04:39:00,132.511,132.522,132.501,132.522,33400000.0
2009-01-01 04:40:00,132.526,132.531,132.523,132.527,32200000.0
2009-01-01 04:41:00,132.519,132.521,132.493,132.493,34000000.0
2009-01-01 04:42:00,132.474,132.529,132.464,132.516,68400000.0
2009-01-01 04:43:00,132.53,132.535,132.524,132.535,14400000.0
2009-01-01 04:44:00,132.533,132.534,132.509,132.509,15600000.0
2009-01-01 04:45:00,132.517,132.532,132.517,132.526,27400000.0
2009-01-01 04:46:00,132.52,132.524,132.505,132.515,38400000.0
2009-01-01 04:47:00,132.521,132.521,132.506,132.52,33400000.0
2009-01-01 04:48:00,132.513,132.522,132.51,132.521,20400000.0
2009-01-01 04:49:00,132.508,132.528,132.508,132.519,26800000.0
2009-01-01 04:50:00,132.525,132.525,132.512,132.517,28200000.0
2009-01-01 04:51:00,132.521,132.526,132.486,132.526,18600000.0
2009-01-01 04:52:00,132.522,132.536,132.506,132.526,32400000.0
2009-01-01 04:53:00,132.52,132.534,132.513,132.518,45600000.0
2009-01-01 04:54:00,132.505,132.53,132.505,132.522,75400000.0
2009-01-01 04:55:00,132.524,132.531,132.51,132.527,71400000.0
2009-01-01 04:56:00,132.528,132.528,132.505,132.51,59400000.0
2009-01-01 04:57:00,132.508,132.543,132.508,132.525,126400000.0
2009-01-01 04:58:00,132.523,132.537,132.517,132.519,83400000.0
2009-01-01 04:59:00,132.524,132.527,132.489,132.52,62400000.0
2009-01-01 05:00:00,132.501,132.541,132.495,132.511,99800000.0
2009-01-01 05:01:00,132.531,132.55,132.529,132.535,49000000.0
2009-01-01 05:02:00,132.53,132.53,132.513,132.523,61600000.0
2009-01-01 05:03:00,132.519,132.53,132.513,132.523,52600000.0
2009-01-01 05:04:00,132.52,132.529,132.498,132.517,44600000.0
2009-01-01 05:05:00,132.519,132.519,132.504,132.51,31400000.0
2009-01-01 05:06:00,132.504,132.521,132.481,132.521,45600000.0
2009-01-01 05:07:00,132.526,132.526,132.485,132.517,125600000.0
2009-01-01 05:08:00,132.517,132.532,132.501,132.525,73400000.0
2009-01-01 05:09:00,132.527,132.529,132.495,132.507,32000000.0
2009-01-01 05:10:00,132.494,132.538,132.493,132.518,34000000.0
2009-01-01 05:11:00,132.502,132.524,132.488,132.502,158800000.0
2009-01-01 05:12:00,132.51,132.517,132.497,132.51,89400000.0
2009-01-01 05:13:00,132.497,132.536,132.496,132.508,280200000.0
2009-01-01 05:14:00,132.507,132.517,132.495,132.509,22400000.0
2009-01-01 05:15:00,132.515,132.545,132.511,132.526,65800000.0
2009-01-01 05:16:00,132.516,132.547,132.499,132.516,98600000.0
2009-01-01 05:17:00,132.526,132.541,132.504,132.535,99400000.0
2009-01-01 05:18:00,132.528,132.535,132.492,132.511,106600000.0
2009-01-01 05:19:00,132.52,132.543,132.494,132.522,113200000.0
2009-01-01 05:20:00,132.523,132.545,132.509,132.531,175400000.0
2009-01-01 05:21:00,132.522,132.529,132.498,132.51,96200000.0
2009-01-01 05:22:00,132.5,132.532,132.488,132.516,217400000.0
2009-01-01 05:23:00,132.519,132.537,132.5,132.506,236400000.0
2009-01-01 05:24:00,132.501,132.532,132.487,132.501,145400000.0
2009-01-01 05:25:00,132.487,132.52,132.482,132.52,280200000.0
2009-01-01 05:26:00,132.522,132.548,132.5,132.517,128800000.0
2009-01-01 05:27:00,132.518,132.524,132.518,132.524,3200000.0
2009-01-01 05:28:00,132.525,132.531,132.518,132.53,43200000.0
2009-01-01 05:29:00,132.522,132.529,132.511,132.515,63400000.0
2009-01-01 05:30:00,132.516,132.527,132.509,132.522,69800000.0
2009-01-01 05:31:00,132.526,132.539,132.516,132.517,153400000.0
2009-01-01 05:32:00,132.526,132.557,132.503,132.519,115400000.0
2009-01-01 05:33:00,132.519,132.535,132.507,132.529,87200000.0
2009-01-01 05:34:00,132.521,132.523,132.519,132.523,15400000.0
2009-01-01 05:35:00,132.514,132.528,132.514,132.526,9600000.0
2009-01-01 05:36:00,132.514,132.524,132.468,132.523,28800000.0
2009-01-01 05:37:00,132.524,132.527,132.506,132.51,17400000.0
2009-01-01 05:38:00,132.519,132.524,132.512,132.515,40000000.0
2009-01-01 05:39:00,132.516,132.528,132.51,132.52,47400000.0
2009-01-01 05:40:00,132.528,132.533,132.512,132.52,42800000.0
2009-01-01 05:41:00,132.51,132.528,132.485,132.528,57000000.0
2009-01-01 05:42:00,132.528,132.53,132.501,132.523,158000000.0
2009-01-01 05:43:00,132.522,132.531,132.514,132.518,125600000.0
2009-01-01 05:44:00,132.533,132.547,132.486,132.534,99200000.0
2009-01-01 05:45:00,132.523,132.538,132.51,132.514,57200000.0
2009-01-01 05:46:00,132.505,132.521,132.491,132.513,25000000.0
2009-01-01 05:47:00,132.515,132.515,132.483,132.5,78400000.0
2009-01-01 05:48:00,132.5,132.527,132.484,132.52,47800000.0
2009-01-01 05:49:00,132.525,132.55,132.501,132.54,53800000.0
2009-01-01 05:50:00,132.537,132.546,132.524,132.529,40400000.0
2009-01-01 05:51:00,132.527,132.534,132.506,132.515,73800000.0
2009-01-01 05:52:00,132.502,132.523,132.502,132.507,66800000.0
2009-01-01 05:53:00,132.511,132.521,132.506,132.506,52800000.0
2009-01-01 05:54:00,132.507,132.518,132.506,132.506,16000000.0
2009-01-01 05:55:00,132.503,132.533,132.495,132.503,16800000.0
2009-01-01 05:56:00,132.529,132.541,132.498,132.528,35400000.0
2009-01-01 05:57:00,132.523,132.523,132.475,132.504,82000000.0
2009-01-01 05:58:00,132.519,132.528,132.486,132.524,108600000.0
2009-01-01 05:59:00,132.53,132.536,132.49,132.522,109200000.0
2009-01-01 06:00:00,132.524,132.543,132.508,132.515,96800000.0
2009-01-01 06:01:00,132.528,132.53,132.508,132.515,138000000.0
2009-01-01 06:02:00,132.519,132.537,132.513,132.522,122800000.0
2009-01-01 06:03:00,132.516,132.537,132.501,132.524,80600000.0
2009-01-01 06:04:00,132.528,132.595,132.527,132.584,159000000.0
2009-01-01 06:05:00,132.597,132.626,132.587,132.604,196200000.0
2009-01-01 06:06:00,132.63,132.75,132.63,132.75,47000000.0
2009-01-01 06:07:00,132.756,132.756,132.74,132.756,19200000.0
2009-01-01 06:08:00,132.75,132.763,132.744,132.744,22600000.0
2009-01-01 06:09:00,132.747,132.761,132.74,132.76,22400000.0
2009-01-01 06:10:00,132.757,132.775,132.732,132.77,48800000.0
2009-01-01 06:11:00,132.76,132.763,132.753,132.753,29200000.0
2009-01-01 06:12:00,132.767,132.776,132.749,132.776,39600000.0
2009-01-01 06:13:00,132.751,132.765,132.75,132.751,58800000.0
2009-01-01 06:14:00,132.743,132.764,132.742,132.759,64400000.0
2009-01-01 06:15:00,132.752,132.761,132.729,132.738,62000000.0
2009-01-01 06:16:00,132.735,132.761,132.722,132.761,181600000.0
2009-01-01 06:17:00,132.767,132.767,132.754,132.76,29400000.0
2009-01-01 06:18:00,132.762,132.788,132.752,132.769,84000000.0
2009-01-01 06:19:00,132.77,132.787,132.759,132.767,66400000.0
2009-01-01 06:20:00,132.763,132.784,132.743,132.748,57600000.0
2009-01-01 06:21:00,132.759,132.779,132.759,132.778,74800000.0
2009-01-01 06:22:00,132.778,132.804,132.766,132.77,87800000.0
2009-01-01 06:23:00,132.765,132.79,132.765,132.781,53400000.0
2009-01-01 06:24:00,132.77,132.772,132.745,132.761,121000000.0
2009-01-01 06:25:00,132.755,132.775,132.722,132.775,23600000.0
2009-01-01 06:26:00,132.771,132.779,132.745,132.746,108200000.0
2009-01-01 06:27:00,132.757,132.771,132.753,132.759,66200000.0
2009-01-01 06:28:00,132.775,132.781,132.744,132.751,121000000.0
2009-01-01 06:29:00,132.745,132.781,132.732,132.738,99000000.0
2009-01-01 06:30:00,132.732,132.77,132.732,132.765,98600000.0
2009-01-01 06:31:00,132.766,132.767,132.747,132.751,20800000.0
2009-01-01 06:32:00,132.756,132.772,132.743,132.759,98800000.0
2009-01-01 06:33:00,132.748,132.775,132.748,132.761,125800000.0
2009-01-01 06:34:00,132.766,132.769,132.738,132.767,61600000.0
2009-01-01 06:35:00,132.759,132.76,132.735,132.735,17600000.0
2009-01-01 06:36:00,132.747,132.787,132.719,132.735,188600000.0
2009-01-01 06:37:00,132.735,132.759,132.733,132.737,150400000.0
2009-01-01 06:38:00,132.727,132.765,132.727,132.765,106800000.0
2009-01-01 06:39:00,132.754,132.785,132.733,132.755,148000000.0
2009-01-01 06:40:00,132.749,132.785,132.735,132.735,113400000.0
2009-01-01 06:41:00,132.727,132.768,132.72,132.76,191800000.0
2009-01-01 06:42:00,132.763,132.796,132.746,132.765,90800000.0
2009-01-01 06:43:00,132.771,132.787,132.757,132.763,108000000.0
2009-01-01 06:44:00,132.76,132.764,132.745,132.76,49800000.0
2009-01-01 06:45:00,132.765,132.771,132.746,132.761,44800000.0
2009-01-01 06:46:00,132.77,132.771,132.746,132.754,79400000.0
2009-01-01 06:47:00,132.761,132.767,132.756,132.756,23400000.0
2009-01-01 06:48:00,132.754,132.771,132.752,132.752,28800000.0
2009-01-01 06:49:00,132.753,132.763,132.75,132.75,20800000.0
2009-01-01 06:50:00,132.745,132.763,132.745,132.761,36600000.0
2009-01-01 06:51:00,132.756,132.768,132.747,132.751,65200000.0
2009-01-01 06:52:00,132.769,132.775,132.748,132.76,19200000.0
2009-01-01 06:53:00,132.763,132.772,132.726,132.761,92600000.0
2009-01-01 06:54:00,132.74,132.775,132.74,132.765,48000000.0
2009-01-01 06:55:00,132.764,132.771,132.735,132.767,138800000.0
2009-01-01 06:56:00,132.764,132.764,132.715,132.764,89200000.0
2009-01-01 06:57:00,132.763,132.785,132.734,132.765,156200000.0
2009-01-01 06:58:00,132.764,132.764,132.725,132.757,65400000.0
2009-01-01 06:59:00,132.745,132.765,132.745,132.749,92600000.0
2009-01-01 07:00:00,132.758,132.762,132.731,132.761,57200000.0
2009-01-01 07:01:00,132.743,132.772,132.743,132.762,25600000.0
2009-01-01 07:02:00,132.762,132.788,132.747,132.757,101000000.0
2009-01-01 07:03:00,132.765,132.786,132.748,132.757,90200000.0
2009-01-01 07:04:00,132.757,132.77,132.75,132.755,25000000.0
2009-01-01 07:05:00,132.75,132.769,132.744,132.759,49200000.0
2009-01-01 07:06:00,132.746,132.762,132.731,132.753,63600000.0
2009-01-01 07:07:00,132.755,132.768,132.748,132.756,76200000.0
2009-01-01 07:08:00,132.759,132.77,132.747,132.762,42600000.0
2009-01-01 07:09:00,132.755,132.766,132.734,132.745,47800000.0
2009-01-01 07:10:00,132.738,132.771,132.738,132.751,95800000.0
2009-01-01 07:11:00,132.755,132.768,132.743,132.748,120800000.0
2009-01-01 07:12:00,132.653,132.677,132.653,132.67,27600000.0
2009-01-01 07:13:00,132.667,132.675,132.662,132.667,38000000.0
2009-01-01 07:14:00,132.5,132.51,132.48,132.502,40400000.0
2009-01-01 07:15:00,132.436,132.467,132.416,132.425,142800000.0
2009-01-01 07:16:00,132.418,132.471,132.418,132.439,122200000.0
2009-01-01 07:17:00,132.463,132.463,132.42,132.424,45000000.0
2009-01-01 07:18:00,132.427,132.465,132.423,132.433,86800000.0
2009-01-01 07:19:00,132.428,132.449,132.404,132.435,98200000.0
2009-01-01 07:20:00,132.422,132.438,132.406,132.421,97000000.0
2009-01-01 07:21:00,132.444,132.479,132.423,132.439,107800000.0
2009-01-01 07:22:00,132.453,132.463,132.429,132.448,109600000.0
2009-01-01 07:23:00,132.442,132.446,132.412,132.412,76400000.0
2009-01-01 07:24:00,132.424,132.447,132.419,132.44,98800000.0
2009-01-01 07:25:00,132.436,132.443,132.412,132.431,87000000.0
2009-01-01 07:26:00,132.42,132.44,132.418,132.44,70800000.0
2009-01-01 07:27:00,132.433,132.435,132.419,132.428,61200000.0
2009-01-01 07:28:00,132.438,132.443,132.424,132.43,27200000.0
2009-01-01 07:29:00,132.44,132.472,132.438,132.445,59800000.0
2009-01-01 07:30:00,132.438,132.445,132.412,132.436,81000000.0
2009-01-01 07:31:00,132.432,132.442,132.422,132.438,32000000.0
2009-01-01 07:32:00,132.436,132.489,132.428,132.454,36600000.0
2009-01-01 07:33:00,132.442,132.479,132.413,132.452,129000000.0
2009-01-01 07:34:00,132.45,132.459,132.419,132.446,153400000.0
2009-01-01 07:35:00,132.436,132.463,132.424,132.458,123600000.0
2009-01-01 07:36:00,132.439,132.439,132.385,132.416,93400000.0
2009-01-01 07:37:00,132.429,132.47,132.416,132.44,22400000.0
2009-01-01 07:38:00,132.431,132.466,132.431,132.466,26000000.0
2009-01-01 07:39:00,132.457,132.457,132.429,132.442,120200000.0
2009-01-01 07:40:00,132.445,132.445,132.42,132.436,110600000.0
2009-01-01 07:41:00,132.441,132.456,132.44,132.449,75000000.0
2009-01-01 07:42:00,132.445,132.469,132.438,132.442,85800000.0
2009-01-01 07:43:00,132.425,132.466,132.415,132.445,41600000.0
2009-01-01 07:44:00,132.447,132.459,132.446,132.452,37200000.0
2009-01-01 07:45:00,132.442,132.45,132.428,132.45,69400000.0
2009-01-01 07:46:00,132.445,132.451,132.435,132.446,54800000.0
2009-01-01 07:47:00,132.441,132.451,132.438,132.451,50000000.0
2009-01-01 07:48:00,132.444,132.462,132.431,132.462,129000000.0
2009-01-01 07:49:00,132.456,132.468,132.453,132.453,37800000.0
2009-01-01 07:50:00,132.451,132.473,132.444,132.455,60600000.0
2009-01-01 07:51:00,132.45,132.46,132.446,132.45,40600000.0
2009-01-01 07:52:00,132.459,132.469,132.446,132.46,70800000.0
2009-01-01 07:53:00,132.461,132.481,132.441,132.457,102200000.0
2009-01-01 07:54:00,132.462,132.462,132.431,132.436,42000000.0
2009-01-01 07:55:00,132.448,132.459,132.429,132.441,104800000.0
2009-01-01 07:56:00,132.444,132.459,132.437,132.439,282400000.0
2009-01-01 07:57:00,132.44,132.467,132.425,132.435,293400000.0
2009-01-01 07:58:00,132.44,132.456,132.427,132.448,121600000.0
2009-01-01 07:59:00,132.447,132.447,132.424,132.44,57600000.0
2009-01-01 08:00:00,132.457,132.463,132.44,132.463,81400000.0
2009-01-01 08:01:00,132.465,132.469,132.452,132.452,87800000.0
2009-01-01 08:02:00,132.457,132.458,132.446,132.45,31400000.0
2009-01-01 08:03:00,132.453,132.453,132.431,132.451,19200000.0
2009-01-01 08:04:00,132.445,132.456,132.421,132.434,135800000.0
2009-01-01 08:05:00,132.448,132.464,132.441,132.448,69200000.0
2009-01-01 08:06:00,132.446,132.452,132.44,132.444,30200000.0
2009-01-01 08:07:00,132.442,132.456,132.438,132.44,32400000.0
2009-01-01 08:08:00,132.438,132.456,132.43,132.444,54600000.0
2009-01-01 08:09:00,132.442,132.464,132.442,132.445,93600000.0
2009-01-01 08:10:00,132.448,132.472,132.422,132.422,177800000.0
2009-01-01 08:11:00,132.426,132.459,132.42,132.448,98400000.0
2009-01-01 08:12:00,132.444,132.448,132.44,132.44,14600000.0
2009-01-01 08:13:00,132.437,132.458,132.433,132.452,90200000.0
2009-01-01 08:14:00,132.445,132.458,132.421,132.431,114200000.0
2009-01-01 08:15:00,132.453,132.467,132.433,132.443,63400000.0
2009-01-01 08:16:00,132.438,132.455,132.435,132.45,65200000.0
2009-01-01 08:17:00,132.445,132.455,132.43,132.438,53400000.0
2009-01-01 08:18:00,132.444,132.468,132.43,132.456,58800000.0
2009-01-01 08:19:00,132.45,132.458,132.402,132.448,148600000.0
2009-01-01 08:20:00,132.45,132.465,132.444,132.446,105200000.0
2009-01-01 08:21:00,132.442,132.471,132.437,132.447,91200000.0
2009-01-01 08:22:00,132.434,132.453,132.417,132.433,139600000.0
2009-01-01 08:23:00,132.425,132.453,132.41,132.418,80200000.0
2009-01-01 08:24:00,132.42,132.444,132.415,132.443,100100000.0
2009-01-01 08:25:00,132.446,132.455,132.433,132.439,59400000.0
2009-01-01 08:26:00,132.436,132.451,132.436,132.44,21000000.0
2009-01-01 08:27:00,132.44,132.45,132.428,132.443,56200000.0
2009-01-01 08:28:00,132.439,132.45,132.418,132.422,84400000.0
2009-01-01 08:29:00,132.433,132.457,132.426,132.435,67400000.0
2009-01-01 08:30:00,132.427,132.478,132.4,132.449,82600000.0
2009-01-01 08:31:00,132.455,132.455,132.426,132.432,30400000.0
2009-01-01 08:32:00,132.434,132.44,132.434,132.44,6800000.0
2009-01-01 08:33:00,132.426,132.438,132.411,132.432,91000000.0
2009-01-01 08:34:00,132.44,132.44,132.418,132.418,33600000.0
2009-01-01 08:35:00,132.428,132.449,132.411,132.442,78400000.0
2009-01-01 08:36:00,132.446,132.474,132.405,132.453,146800000.0
2009-01-01 08:37:00,132.455,132.458,132.407,132.435,138000000.0
2009-01-01 08:38:00,132.465,132.465,132.411,132.43,84600000.0
2009-01-01 08:39:00,132.467,132.475,132.433,132.462,128000000.0
2009-01-01 08:40:00,132.443,132.47,132.414,132.44,50000000.0
2009-01-01 08:41:00,132.433,132.453,132.414,132.437,66800000.0
2009-01-01 08:42:00,132.45,132.47,132.415,132.439,136400000.0
2009-01-01 08:43:00,132.438,132.455,132.41,132.422,104000000.0
2009-01-01 08:44:00,132.427,132.474,132.42,132.463,127400000.0
2009-01-01 08:45:00,132.444,132.454,132.427,132.446,46000000.0
2009-01-01 08:46:00,132.446,132.458,132.436,132.453,66400000.0
2009-01-01 08:47:00,132.452,132.469,132.443,132.448,95200000.0
2009-01-01 08:48:00,132.441,132.457,132.436,132.447,146800000.0
2009-01-01 08:49:00,132.446,132.46,132.422,132.44,106800000.0
2009-01-01 08:50:00,132.453,132.517,132.43,132.46,135000000.0
2009-01-01 08:51:00,132.474,132.474,132.427,132.431,70600000.0
2009-01-01 08:52:00,132.441,132.449,132.419,132.442,130800000.0
2009-01-01 08:53:00,132.425,132.453,132.42,132.437,141200000.0
2009-01-01 08:54:00,132.44,132.449,132.429,132.444,72000000.0
2009-01-01 08:55:00,132.437,132.454,132.429,132.448,78600000.0
2009-01-01 08:56:00,132.447,132.447,132.424,132.424,75600000.0
2009-01-01 08:57:00,132.42,132.455,132.419,132.44,124000000.0
2009-01-01 08:58:00,132.452,132.473,132.446,132.453,108600000.0
2009-01-01 08:59:00,132.45,132.469,132.425,132.459,185800000.0
2009-01-01 09:00:00,132.453,132.473,132.418,132.453,191600000.0
2009-01-01 09:01:00,132.447,132.475,132.404,132.466,153400000.0
2009-01-01 09:02:00,132.457,132.466,132.446,132.459,55400000.0
2009-01-01 09:03:00,132.45,132.46,132.44,132.445,67400000.0
2009-01-01 09:04:00,132.445,132.454,132.421,132.445,114400000.0
2009-01-01 09:05:00,132.442,132.479,132.428,132.436,197200000.0
2009-01-01 09:06:00,132.434,132.477,132.423,132.47,189200000.0
2009-01-01 09:07:00,132.464,132.48,132.453,132.456,116000000.0
2009-01-01 09:08:00,132.449,132.451,132.409,132.413,208800000.0
2009-01-01 09:09:00,132.415,132.469,132.406,132.433,162600000.0
2009-01-01 09:10:00,132.418,132.465,132.416,132.448,85200000.0
2009-01-01 09:11:00,132.448,132.466,132.43,132.43,74000000.0
2009-01-01 09:12:00,132.456,132.461,132.428,132.461,61800000.0
2009-01-01 09:13:00,132.458,132.458,132.424,132.431,150400000.0
2009-01-01 09:14:00,132.43,132.475,132.421,132.452,201600000.0
2009-01-01 09:15:00,132.449,132.467,132.436,132.455,175400000.0
2009-01-01 09:16:00,132.45,132.486,132.435,132.446,139200000.0
2009-01-01 09:17:00,132.454,132.466,132.436,132.436,118600000.0
2009-01-01 09:18:00,132.435,132.469,132.423,132.469,102800000.0
2009-01-01 09:19:00,132.463,132.467,132.432,132.441,95200000.0
2009-01-01 09:20:00,132.432,132.468,132.429,132.451,92600000.0
2009-01-01 09:21:00,132.452,132.457,132.429,132.43,150600000.0
2009-01-01 09:22:00,132.443,132.452,132.438,132.438,63000000.0
2009-01-01 09:23:00,132.452,132.47,132.436,132.457,89000000.0
2009-01-01 09:24:00,132.452,132.476,132.434,132.451,90400000.0
2009-01-01 09:25:00,132.467,132.467,132.432,132.452,72800000.0
2009-01-01 09:26:00,132.46,132.46,132.441,132.442,75600000.0
2009-01-01 09:27:00,132.448,132.454,132.436,132.436,22800000.0
2009-01-01 09:28:00,132.438,132.456,132.432,132.448,92600000.0
2009-01-01 09:29:00,132.437,132.478,132.419,132.478,111000000.0
2009-01-01 09:30:00,132.467,132.478,132.446,132.446,86400000.0
2009-01-01 09:31:00,132.451,132.46,132.438,132.453,86200000.0
2009-01-01 09:32:00,132.456,132.459,132.435,132.459,136800000.0
2009-01-01 09:33:00,132.462,132.464,132.437,132.445,72200000.0
2009-01-01 09:34:00,132.435,132.46,132.427,132.453,200200000.0
2009-01-01 09:35:00,132.451,132.489,132.429,132.463,231400000.0
2009-01-01 09:36:00,132.462,132.471,132.448,132.468,138200000.0
2009-01-01 09:37:00,132.45,132.469,132.436,132.444,200400000.0
2009-01-01 09:38:00,132.449,132.463,132.412,132.46,188600000.0
2009-01-01 09:39:00,132.462,132.462,132.42,132.437,179000000.0
2009-01-01 09:40:00,132.44,132.457,132.428,132.431,147400000.0
2009-01-01 09:41:00,132.431,132.464,132.428,132.445,100000000.0
2009-01-01 09:42:00,132.446,132.473,132.427,132.452,176200000.0
2009-01-01 09:43:00,132.452,132.455,132.427,132.433,113600000.0
2009-01-01 09:44:00,132.432,132.469,132.432,132.447,156800000.0
2009-01-01 09:45:00,132.44,132.472,132.417,132.455,169400000.0
2009-01-01 09:46:00,132.444,132.474,132.44,132.462,181200000.0
2009-01-01 09:47:00,132.456,132.479,132.431,132.444,190200000.0
2009-01-01 09:48:00,132.46,132.477,132.431,132.455,191800000.0
2009-01-01 09:49:00,132.463,132.471,132.437,132.451,163400000.0
2009-01-01 09:50:00,132.452,132.471,132.426,132.45,201800000.0
2009-01-01 09:51:00,132.448,132.46,132.436,132.446,91800000.0
2009-01-01 09:52:00,132.447,132.469,132.441,132.444,109600000.0
2009-01-01 09:53:00,132.445,132.459,132.435,132.44,169000000.0
2009-01-01 09:54:00,132.425,132.467,132.425,132.443,169400000.0
2009-01-01 09:55:00,132.438,132.47,132.418,132.47,191400000.0
2009-01-01 09:56:00,132.473,132.491,132.439,132.478,201000000.0
2009-01-01 09:57:00,132.467,132.477,132.448,132.467,69400000.0
2009-01-01 09:58:00,132.455,132.48,132.421,132.478,188200000.0
2009-01-01 09:59:00,132.466,132.472,132.421,132.462,196800000.0
2009-01-01 10:00:00,132.457,132.485,132.438,132.465,234400000.0
2009-01-01 10:01:00,132.465,132.477,132.438,132.455,181200000.0
2009-01-01 10:02:00,132.452,132.472,132.435,132.458,209400001.0
2009-01-01 10:03:00,132.475,132.483,132.449,132.458,175600000.0
2009-01-01 10:04:00,132.46,132.473,132.445,132.452,194800000.0
2009-01-01 10:05:00,132.438,132.476,132.436,132.462,151600000.0
2009-01-01 10:06:00,132.471,132.477,132.454,132.468,120800000.0
2009-01-01 10:07:00,132.489,132.498,132.476,132.476,105800000.0
2009-01-01 10:08:00,132.487,132.496,132.476,132.487,76600000.0
2009-01-01 10:09:00,132.485,132.514,132.467,132.514,220400000.0
2009-01-01 10:10:00,132.509,132.522,132.48,132.498,185800000.0
2009-01-01 10:11:00,132.488,132.527,132.481,132.502,164000000.0
2009-01-01 10:12:00,132.494,132.51,132.483,132.496,128800000.0
2009-01-01 10:13:00,132.496,132.526,132.484,132.496,156800000.0
2009-01-01 10:14:00,132.493,132.535,132.477,132.497,155200000.0
2009-01-01 10:15:00,132.49,132.506,132.468,132.497,106600000.0
2009-01-01 10:16:00,132.503,132.532,132.492,132.524,215800000.0
2009-01-01 10:17:00,132.521,132.538,132.478,132.521,180200000.0
2009-01-01 10:18:00,132.503,132.512,132.481,132.494,107000000.0
2009-01-01 10:19:00,132.499,132.523,132.487,132.5,147800000.0
2009-01-01 10:20:00,132.508,132.512,132.479,132.485,208000000.0
2009-01-01 10:21:00,132.508,132.525,132.488,132.498,190800000.0
2009-01-01 10:22:00,132.494,132.515,132.48,132.505,172400000.0
2009-01-01 10:23:00,132.506,132.552,132.506,132.529,220600000.0
2009-01-01 10:24:00,132.53,132.534,132.511,132.512,172800000.0
2009-01-01 10:25:00,132.516,132.521,132.475,132.492,139400000.0
2009-01-01 10:26:00,132.487,132.487,132.459,132.468,153000000.0
2009-01-01 10:27:00,132.465,132.49,132.445,132.487,164200000.0
2009-01-01 10:28:00,132.487,132.487,132.465,132.465,91600000.0
2009-01-01 10:29:00,132.465,132.487,132.451,132.474,100200001.0
2009-01-01 10:30:00,132.493,132.502,132.469,132.502,139000000.0
2009-01-01 10:31:00,132.499,132.518,132.474,132.492,170200000.0
2009-01-01 10:32:00,132.499,132.516,132.476,132.51,175800000.0
2009-01-01 10:33:00,132.464,132.514,132.454,132.502,178800000.0
2009-01-01 10:34:00,132.493,132.521,132.461,132.492,195200000.0
2009-01-01 10:35:00,132.481,132.511,132.477,132.497,143200000.0
2009-01-01 10:36:00,132.491,132.52,132.484,132.511,91600000.0
2009-01-01 10:37:00,132.52,132.54,132.501,132.515,121200000.0
2009-01-01 10:38:00,132.51,132.544,132.503,132.539,169000000.0
2009-01-01 10:39:00,132.544,132.578,132.532,132.541,153400000.0
2009-01-01 10:40:00,132.547,132.566,132.534,132.553,85200000.0
2009-01-01 10:41:00,132.555,132.591,132.555,132.576,100000000.0
2009-01-01 10:42:00,132.59,132.609,132.583,132.584,207400000.0
2009-01-01 10:43:00,132.589,132.624,132.587,132.592,196600000.0
2009-01-01 10:44:00,132.622,132.648,132.608,132.635,207200000.0
2009-01-01 10:45:00,132.632,132.653,132.611,132.653,103400000.0
2009-01-01 10:46:00,132.668,132.678,132.653,132.653,116200000.0
2009-01-01 10:47:00,132.65,132.668,132.632,132.656,138400000.0
2009-01-01 10:48:00,132.679,132.693,132.661,132.661,129000000.0
2009-01-01 10:49:00,132.665,132.712,132.656,132.685,83000000.0
2009-01-01 10:50:00,132.685,132.722,132.685,132.707,113200000.0
2009-01-01 10:51:00,132.716,132.74,132.697,132.731,68200000.0
2009-01-01 10:52:00,132.738,132.77,132.733,132.747,92400000.0
2009-01-01 10:53:00,132.742,132.777,132.731,132.743,155600000.0
2009-01-01 10:54:00,132.758,132.775,132.748,132.748,157800000.0
2009-01-01 10:55:00,132.744,132.783,132.744,132.768,100000000.0
2009-01-01 10:56:00,132.781,132.853,132.779,132.808,231300000.0
2009-01-01 10:57:00,132.798,132.823,132.784,132.817,133600000.0
2009-01-01 10:58:00,132.826,132.87,132.826,132.847,151200000.0
2009-01-01 10:59:00,132.857,132.871,132.822,132.838,192100000.0
2009-01-01 11:00:00,132.842,132.869,132.822,132.869,184800000.0
2009-01-01 11:01:00,132.878,132.885,132.862,132.88,99600000.0
2009-01-01 11:02:00,132.883,132.905,132.871,132.9,216000000.0
2009-01-01 11:03:00,132.897,132.91,132.886,132.893,103000000.0
2009-01-01 11:04:00,132.902,132.925,132.894,132.894,181000000.0
2009-01-01 11:05:00,132.908,132.932,132.903,132.926,290200000.0
2009-01-01 11:06:00,132.942,132.953,132.932,132.94,188400000.0
2009-01-01 11:07:00,132.936,132.97,132.936,132.964,159000000.0
2009-01-01 11:08:00,132.962,132.987,132.954,132.964,230000000.0
2009-01-01 11:09:00,132.985,132.994,132.969,132.978,185000000.0
2009-01-01 11:10:00,132.986,133.019,132.981,132.994,193200000.0
2009-01-01 11:11:00,132.98,133.048,132.976,133.002,175800000.0
2009-01-01 11:12:00,133.029,133.062,133.029,133.045,137400000.0
2009-01-01 11:13:00,133.046,133.066,133.011,133.055,179800000.0
2009-01-01 11:14:00,133.062,133.062,133.012,133.04,157000000.0
2009-01-01 11:15:00,133.046,133.093,133.037,133.062,223400000.0
2009-01-01 11:16:00,133.085,133.096,133.058,133.085,145800000.0
2009-01-01 11:17:00,133.093,133.112,133.057,133.092,184600000.0
2009-01-01 11:18:00,133.095,133.118,133.071,133.089,200800000.0
2009-01-01 11:19:00,133.097,133.117,133.091,133.107,130600000.0
2009-01-01 11:20:00,133.108,133.136,133.1,133.104,112800000.0
2009-01-01 11:21:00,133.13,133.161,133.119,133.128,167000000.0
2009-01-01 11:22:00,133.124,133.165,133.114,133.155,152400000.0
2009-01-01 11:23:00,133.155,133.159,133.128,133.141,135200000.0
2009-01-01 11:24:00,133.165,133.17,133.154,133.163,153000000.0
2009-01-01 11:25:00,133.168,133.188,133.165,133.186,55200000.0
2009-01-01 11:26:00,133.18,133.208,133.18,133.2,64800000.0
2009-01-01 11:27:00,133.196,133.204,133.165,133.197,105800000.0
2009-01-01 11:28:00,133.208,133.238,133.192,133.198,101800000.0
2009-01-01 11:29:00,133.21,133.234,133.194,133.232,125400000.0
2009-01-01 11:30:00,133.253,133.266,133.239,133.264,130200000.0
2009-01-01 11:31:00,133.26,133.263,133.235,133.262,64400000.0
2009-01-01 11:32:00,133.26,133.304,133.255,133.275,106400000.0
2009-01-01 11:33:00,133.27,133.294,133.256,133.257,133200000.0
2009-01-01 11:34:00,133.27,133.307,133.268,133.286,88200000.0
2009-01-01 11:35:00,133.286,133.316,133.271,133.298,73200000.0
2009-01-01 11:36:00,133.307,133.321,133.298,133.321,43400000.0
2009-01-01 11:37:00,133.322,133.323,133.29,133.315,124400000.0
2009-01-01 11:38:00,133.324,133.334,133.305,133.325,89800000.0
2009-01-01 11:39:00,133.349,133.359,133.332,133.351,86600000.0
2009-01-01 11:40:00,133.344,133.353,133.309,133.309,121800000.0
2009-01-01 11:41:00,133.315,133.336,133.294,133.307,155400000.0
2009-01-01 11:42:00,133.338,133.357,133.322,133.322,138400000.0
2009-01-01 11:43:00,133.311,133.336,133.288,133.313,196400000.0
2009-01-01 11:44:00,133.323,133.332,133.279,133.324,121400000.0
2009-01-01 11:45:00,133.334,133.337,133.311,133.312,118800000.0
2009-01-01 11:46:00,133.308,133.358,133.294,133.333,148800000.0
2009-01-01 11:47:00,133.337,133.338,133.308,133.327,161600000.0
2009-01-01 11:48:00,133.309,133.326,133.297,133.31,108200000.0
2009-01-01 11:49:00,133.308,133.339,133.292,133.325,161600000.0
2009-01-01 11:50:00,133.328,133.34,133.308,133.32,173400000.0
2009-01-01 11:51:00,133.319,133.344,133.296,133.306,166200000.0
2009-01-01 11:52:00,133.315,133.341,133.304,133.315,77800000.0
2009-01-01 11:53:00,133.321,133.345,133.309,133.323,221200000.0
2009-01-01 11:54:00,133.32,133.332,133.292,133.332,188000000.0
2009-01-01 11:55:00,133.334,133.334,133.289,133.304,176000000.0
2009-01-01 11:56:00,133.316,133.344,133.289,133.325,158600000.0
2009-01-01 11:57:00,133.324,133.329,133.31,133.31,77000000.0
2009-01-01 11:58:00,133.306,133.335,133.306,133.335,97200000.0
2009-01-01 11:59:00,133.342,133.365,133.32,133.34,106000000.0
2009-01-01 12:00:00,133.313,133.342,133.303,133.323,127600000.0
2009-01-01 12:01:00,133.312,133.338,133.302,133.31,98400000.0
2009-01-01 12:02:00,133.325,133.341,133.305,133.305,125200000.0
2009-01-01 12:03:00,133.329,133.329,133.29,133.29,149200000.0
2009-01-01 12:04:00,133.335,133.342,133.299,133.317,144200000.0
2009-01-01 12:05:00,133.318,133.33,133.307,133.307,85200000.0
2009-01-01 12:06:00,133.299,133.342,133.282,133.342,194000000.0
2009-01-01 12:07:00,133.334,133.334,133.289,133.312,79000000.0
2009-01-01 12:08:00,133.308,133.327,133.295,133.295,114600000.0
2009-01-01 12:09:00,133.31,133.334,133.298,133.334,184000000.0
2009-01-01 12:10:00,133.326,133.338,133.306,133.314,164800000.0
2009-01-01 12:11:00,133.321,133.345,133.29,133.339,186800000.0
2009-01-01 12:12:00,133.336,133.336,133.311,133.328,125600000.0
2009-01-01 12:13:00,133.33,133.353,133.316,133.333,94800000.0
2009-01-01 12:14:00,133.334,133.343,133.301,133.328,101200000.0
2009-01-01 12:15:00,133.286,133.326,133.272,133.295,122000000.0
2009-01-01 12:16:00,133.292,133.324,133.292,133.306,117600000.0
2009-01-01 12:17:00,133.309,133.327,133.296,133.296,98400000.0
2009-01-01 12:18:00,133.314,133.338,133.289,133.326,165000000.0
2009-01-01 12:19:00,133.327,133.336,133.292,133.319,163600000.0
2009-01-01 12:20:00,133.326,133.342,133.299,133.329,113600000.0
2009-01-01 12:21:00,133.327,133.338,133.296,133.315,121000000.0
2009-01-01 12:22:00,133.321,133.359,133.31,133.338,159600000.0
2009-01-01 12:23:00,133.328,133.358,133.293,133.334,197000000.0
2009-01-01 12:24:00,133.327,133.37,133.303,133.309,187400000.0
2009-01-01 12:25:00,133.303,133.357,133.296,133.325,206000000.0
2009-01-01 12:26:00,133.33,133.362,133.309,133.34,193400000.0
2009-01-01 12:27:00,133.341,133.354,133.322,133.345,176400000.0
2009-01-01 12:28:00,133.336,133.341,133.303,133.34,179200000.0
2009-01-01 12:29:00,133.339,133.358,133.319,133.333,142800000.0
2009-01-01 12:30:00,133.344,133.365,133.308,133.32,153800000.0
2009-01-01 12:31:00,133.317,133.328,133.297,133.321,195000000.0
2009-01-01 12:32:00,133.33,133.358,133.311,133.321,170400000.0
2009-01-01 12:33:00,133.32,133.344,133.302,133.317,171200000.0
2009-01-01 12:34:00,133.326,133.34,133.307,133.333,163200000.0
2009-01-01 12:35:00,133.332,133.338,133.317,133.323,127000000.0
2009-01-01 12:36:00,133.326,133.343,133.31,133.325,101600000.0
2009-01-01 12:37:00,133.319,133.346,133.293,133.317,180800000.0
2009-01-01 12:38:00,133.322,133.341,133.306,133.321,184400000.0
2009-01-01 12:39:00,133.317,133.348,133.303,133.306,219000000.0
2009-01-01 12:40:00,133.306,133.334,133.296,133.318,199400000.0
2009-01-01 12:41:00,133.312,133.331,133.286,133.294,206200000.0
2009-01-01 12:42:00,133.321,133.339,133.303,133.32,152200000.0
2009-01-01 12:43:00,133.316,133.329,133.301,133.306,150000000.0
2009-01-01 12:44:00,133.308,133.351,133.293,133.319,223000000.0
2009-01-01 12:45:00,133.318,133.341,133.302,133.304,182400000.0
2009-01-01 12:46:00,133.315,133.335,133.31,133.319,170200000.0
2009-01-01 12:47:00,133.332,133.332,133.303,133.314,173200000.0
2009-01-01 12:48:00,133.306,133.338,133.3,133.313,170200000.0
2009-01-01 12:49:00,133.322,133.347,133.306,133.335,148800000.0
2009-01-01 12:50:00,133.343,133.349,133.303,133.333,177200000.0
2009-01-01 12:51:00,133.326,133.335,133.303,133.326,179800000.0
2009-01-01 12:52:00,133.319,133.334,133.294,133.315,182000000.0
2009-01-01 12:53:00,133.327,133.327,133.307,133.316,120000000.0
2009-01-01 12:54:00,133.303,133.325,133.294,133.323,140000000.0
2009-01-01 12:55:00,133.313,133.351,133.312,133.33,180200000.0
2009-01-01 12:56:00,133.322,133.335,133.293,133.335,117400000.0
2009-01-01 12:57:00,133.335,133.345,133.296,133.322,131800000.0
2009-01-01 12:58:00,133.329,133.351,133.309,133.309,109800000.0
2009-01-01 12:59:00,133.295,133.353,133.268,133.324,159000000.0
2009-01-01 13:00:00,133.326,133.339,133.308,133.331,180200000.0
2009-01-01 13:01:00,133.321,133.335,133.317,133.328,130900000.0
2009-01-01 13:02:00,133.322,133.333,133.299,133.301,219600000.0
2009-01-01 13:03:00,133.308,133.331,133.304,133.325,150800000.0
2009-01-01 13:04:00,133.309,133.347,133.309,133.328,109200000.0
2009-01-01 13:05:00,133.317,133.335,133.29,133.335,199200000.0
2009-01-01 13:06:00,133.329,133.36,133.313,133.323,212400000.0
2009-01-01 13:07:00,133.307,133.34,133.305,133.306,187200000.0
2009-01-01 13:08:00,133.319,133.34,133.292,133.317,254000000.0
2009-01-01 13:09:00,133.308,133.338,133.279,133.338,117000000.0
2009-01-01 13:10:00,133.327,133.34,133.313,133.321,86200000.0
2009-01-01 13:11:00,133.325,133.343,133.313,133.326,158200000.0
2009-01-01 13:12:00,133.331,133.347,133.305,133.347,139400000.0
2009-01-01 13:13:00,133.336,133.347,133.326,133.327,50800000.0
2009-01-01 13:14:00,133.339,133.339,133.316,133.321,92800000.0
2009-01-01 13:15:00,133.318,133.331,133.317,133.322,121000000.0
2009-01-01 13:16:00,133.327,133.333,133.311,133.329,106400000.0
2009-01-01 13:17:00,133.321,133.334,133.312,133.312,111000000.0
2009-01-01 13:18:00,133.31,133.336,133.309,133.31,132200000.0
2009-01-01 13:19:00,133.315,133.33,133.298,133.311,204000000.0
2009-01-01 13:20:00,133.3,133.327,133.267,133.309,142600000.0
2009-01-01 13:21:00,133.315,133.333,133.286,133.293,116400000.0
2009-01-01 13:22:00,133.311,133.334,133.3,133.322,118800000.0
2009-01-01 13:23:00,133.314,133.336,133.299,133.319,74200000.0
2009-01-01 13:24:00,133.322,133.326,133.299,133.321,79200000.0
2009-01-01 13:25:00,133.323,133.35,133.316,133.34,77800000.0
2009-01-01 13:26:00,133.328,133.328,133.279,133.293,138000000.0
2009-01-01 13:27:00,133.298,133.327,133.297,133.308,154600000.0
2009-01-01 13:28:00,133.307,133.328,133.282,133.301,116000000.0
2009-01-01 13:29:00,133.308,133.345,133.296,133.324,171800000.0
2009-01-01 13:30:00,133.312,133.318,133.275,133.315,151800000.0
2009-01-01 13:31:00,133.339,133.342,133.311,133.317,159000000.0
2009-01-01 13:32:00,133.31,133.337,133.3,133.311,155800000.0
2009-01-01 13:33:00,133.315,133.333,133.302,133.316,128800000.0
2009-01-01 13:34:00,133.321,133.331,133.309,133.309,102600000.0
2009-01-01 13:35:00,133.311,133.331,133.301,133.327,91000000.0
2009-01-01 13:36:00,133.326,133.326,133.293,133.295,137400000.0
2009-01-01 13:37:00,133.311,133.326,133.304,133.322,122000000.0
2009-01-01 13:38:00,133.32,133.337,133.314,133.337,87200000.0
2009-01-01 13:39:00,133.325,133.337,133.32,133.321,101200000.0
2009-01-01 13:40:00,133.326,133.329,133.309,133.314,88400000.0
2009-01-01 13:41:00,133.317,133.332,133.308,133.331,151600000.0
2009-01-01 13:42:00,133.322,133.348,133.304,133.313,76200000.0
2009-01-01 13:43:00,133.329,133.342,133.291,133.332,106600000.0
2009-01-01 13:44:00,133.329,133.333,133.314,133.333,32200000.0
2009-01-01 13:45:00,133.327,133.352,133.316,133.316,76800000.0
2009-01-01 13:46:00,133.322,133.337,133.308,133.316,128000000.0
2009-01-01 13:47:00,133.319,133.345,133.298,133.328,92400000.0
2009-01-01 13:48:00,133.336,133.336,133.296,133.305,89600000.0
2009-01-01 13:49:00,133.314,133.331,133.309,133.325,110800000.0
2009-01-01 13:50:00,133.325,133.331,133.301,133.315,138600000.0
2009-01-01 13:51:00,133.317,133.326,133.302,133.304,70600000.0
2009-01-01 13:52:00,133.3,133.354,133.3,133.341,113800000.0
2009-01-01 13:53:00,133.325,133.332,133.308,133.321,94800000.0
2009-01-01 13:54:00,133.317,133.336,133.317,133.322,105000000.0
2009-01-01 13:55:00,133.315,133.325,133.313,133.315,46400000.0
2009-01-01 13:56:00,133.317,133.343,133.315,133.315,53000000.0
2009-01-01 13:57:00,133.32,133.351,133.296,133.347,140600000.0
2009-01-01 13:58:00,133.349,133.349,133.29,133.313,161200000.0
2009-01-01 13:59:00,133.323,133.342,133.304,133.32,167000000.0
2009-01-01 14:00:00,133.32,133.342,133.316,133.318,111600000.0
2009-01-01 14:01:00,133.32,133.339,133.317,133.328,61000000.0
2009-01-01 14:02:00,133.329,133.332,133.3,133.311,72200000.0
2009-01-01 14:03:00,133.315,133.328,133.312,133.317,109800000.0
2009-01-01 14:04:00,133.305,133.325,133.305,133.308,77800000.0
2009-01-01 14:05:00,133.315,133.326,133.309,133.309,93800000.0
2009-01-01 14:06:00,133.315,133.351,133.308,133.334,103400000.0
2009-01-01 14:07:00,133.325,133.33,133.308,133.308,25200000.0
2009-01-01 14:08:00,133.316,133.323,133.303,133.315,55400000.0
2009-01-01 14:09:00,133.314,133.327,133.312,133.316,59200000.0
2009-01-01 14:10:00,133.323,133.332,133.297,133.326,77400000.0
2009-01-01 14:11:00,133.316,133.33,133.298,133.319,176200000.0
2009-01-01 14:12:00,133.316,133.339,133.305,133.33,108600000.0
2009-01-01 14:13:00,133.327,133.337,133.307,133.329,110000000.0
2009-01-01 14:14:00,133.334,133.334,133.3,133.307,94400000.0
2009-01-01 14:15:00,133.308,133.324,133.299,133.308,107400000.0
2009-01-01 14:16:00,133.317,133.334,133.307,133.32,102200000.0
2009-01-01 14:17:00,133.307,133.364,133.301,133.315,127000000.0
2009-01-01 14:18:00,133.332,133.35,133.307,133.314,114200000.0
2009-01-01 14:19:00,133.306,133.337,133.299,133.308,98800000.0
2009-01-01 14:20:00,133.314,133.348,133.288,133.32,90800000.0
2009-01-01 14:21:00,133.321,133.34,133.294,133.326,87400000.0
2009-01-01 14:22:00,133.324,133.33,133.3,133.315,147800000.0
2009-01-01 14:23:00,133.306,133.343,133.292,133.314,124800000.0
2009-01-01 14:24:00,133.331,133.341,133.326,133.327,79200000.0
2009-01-01 14:25:00,133.321,133.331,133.311,133.315,96000000.0
2009-01-01 14:26:00,133.338,133.338,133.297,133.315,86800000.0
2009-01-01 14:27:00,133.325,133.334,133.31,133.322,93400000.0
2009-01-01 14:28:00,133.303,133.348,133.289,133.322,124800000.0
2009-01-01 14:29:00,133.326,133.335,133.317,133.321,80600000.0
2009-01-01 14:30:00,133.317,133.329,133.299,133.317,70200000.0
2009-01-01 14:31:00,133.317,133.34,133.308,133.308,77000000.0
2009-01-01 14:32:00,133.29,133.333,133.276,133.327,148400000.0
2009-01-01 14:33:00,133.312,133.346,133.3,133.331,184200000.0
2009-01-01 14:34:00,133.335,133.348,133.323,133.342,90600000.0
2009-01-01 14:35:00,133.342,133.346,133.314,133.328,44400000.0
2009-01-01 14:36:00,133.332,133.347,133.316,133.336,55800000.0
2009-01-01 14:37:00,133.338,133.34,133.312,133.34,56000000.0
2009-01-01 14:38:00,133.332,133.341,133.299,133.332,100800000.0
2009-01-01 14:39:00,133.334,133.334,133.278,133.318,192200000.0
2009-01-01 14:40:00,133.308,133.335,133.281,133.317,121000000.0
2009-01-01 14:41:00,133.335,133.337,133.301,133.315,78600000.0
2009-01-01 14:42:00,133.317,133.34,133.314,133.32,83000000.0
2009-01-01 14:43:00,133.32,133.34,133.273,133.328,94800000.0
2009-01-01 14:44:00,133.325,133.34,133.308,133.308,133600000.0
2009-01-01 14:45:00,133.317,133.337,133.314,133.322,90800000.0
2009-01-01 14:46:00,133.328,133.334,133.313,133.317,113200000.0
2009-01-01 14:47:00,133.326,133.35,133.316,133.327,85200000.0
2009-01-01 14:48:00,133.337,133.337,133.313,133.321,30600000.0
2009-01-01 14:49:00,133.322,133.353,133.308,133.326,125400000.0
2009-01-01 14:50:00,133.317,133.344,133.281,133.325,144600000.0
2009-01-01 14:51:00,133.327,133.364,133.317,133.32,150400000.0
2009-01-01 14:52:00,133.317,133.349,133.282,133.329,154800000.0
2009-01-01 14:53:00,133.322,133.34,133.302,133.311,163200000.0
2009-01-01 14:54:00,133.301,133.325,133.301,133.314,140400000.0
2009-01-01 14:55:00,133.328,133.332,133.299,133.308,104200000.0
2009-01-01 14:56:00,133.314,133.34,133.288,133.34,205000000.0
2009-01-01 14:57:00,133.337,133.337,133.294,133.307,161800000.0
2009-01-01 14:58:00,133.317,133.339,133.29,133.319,201200000.0
2009-01-01 14:59:00,133.316,133.343,133.294,133.33,160000000.0
2009-01-01 15:00:00,133.339,133.341,133.306,133.327,185800000.0
2009-01-01 15:01:00,133.324,133.358,133.305,133.316,182600000.0
2009-01-01 15:02:00,133.298,133.333,133.296,133.329,100400000.0
2009-01-01 15:03:00,133.316,133.343,133.301,133.308,138400000.0
2009-01-01 15:04:00,133.323,133.337,133.305,133.337,109200000.0
2009-01-01 15:05:00,133.325,133.34,133.305,133.328,77600000.0
2009-01-01 15:06:00,133.325,133.339,133.296,133.32,179000000.0
2009-01-01 15:07:00,133.33,133.363,133.299,133.33,179000000.0
2009-01-01 15:08:00,133.335,133.339,133.305,133.32,126800000.0
2009-01-01 15:09:00,133.325,133.352,133.312,133.324,102000000.0
2009-01-01 15:10:00,133.329,133.333,133.316,133.325,103400000.0
2009-01-01 15:11:00,133.32,133.33,133.32,133.328,68400000.0
2009-01-01 15:12:00,133.327,133.333,133.301,133.309,105000000.0
2009-01-01 15:13:00,133.319,133.334,133.3,133.316,212400000.0
2009-01-01 15:14:00,133.31,133.348,133.296,133.341,222200000.0
2009-01-01 15:15:00,133.346,133.346,133.311,133.325,135600000.0
2009-01-01 15:16:00,133.325,133.344,133.314,133.344,118200000.0
2009-01-01 15:17:00,133.34,133.351,133.306,133.333,86200000.0
2009-01-01 15:18:00,133.324,133.347,133.324,133.33,72000000.0
2009-01-01 15:19:00,133.348,133.354,133.304,133.333,159200000.0
2009-01-01 15:20:00,133.328,133.342,133.328,133.338,61600000.0
2009-01-01 15:21:00,133.339,133.339,133.288,133.329,60200000.0
2009-01-01 15:22:00,133.326,133.338,133.293,133.303,141800000.0
2009-01-01 15:23:00,133.297,133.332,133.291,133.319,164800000.0
2009-01-01 15:24:00,133.32,133.347,133.312,133.322,148000000.0
2009-01-01 15:25:00,133.32,133.332,133.313,133.313,110000000.0
2009-01-01 15:26:00,133.311,133.331,133.311,133.33,84200000.0
2009-01-01 15:27:00,133.324,133.333,133.313,133.32,126600000.0
2009-01-01 15:28:00,133.328,133.331,133.296,133.313,131400000.0
2009-01-01 15:29:00,133.31,133.348,133.281,133.348,177400000.0
2009-01-01 15:30:00,133.332,133.354,133.307,133.318,184000000.0
2009-01-01 15:31:00,133.322,133.337,133.31,133.318,110000000.0
2009-01-01 15:32:00,133.327,133.338,133.276,133.312,137200000.0
2009-01-01 15:33:00,133.299,133.363,133.299,133.333,183400000.0
2009-01-01 15:34:00,133.333,133.333,133.305,133.327,156200000.0
2009-01-01 15:35:00,133.317,133.342,133.291,133.291,187000000.0
2009-01-01 15:36:00,133.304,133.344,133.29,133.313,149700000.0
2009-01-01 15:37:00,133.308,133.337,133.293,133.317,169000000.0
2009-01-01 15:38:00,133.328,133.354,133.301,133.328,181000000.0
2009-01-01 15:39:00,133.333,133.348,133.311,133.323,164600000.0
2009-01-01 15:40:00,133.327,133.342,133.32,133.32,62400000.0
2009-01-01 15:41:00,133.325,133.332,133.305,133.312,67600000.0
2009-01-01 15:42:00,133.311,133.339,133.3,133.336,97000000.0
2009-01-01 15:43:00,133.335,133.335,133.313,133.319,55200000.0
2009-01-01 15:44:00,133.321,133.35,133.316,133.35,51600000.0
2009-01-01 15:45:00,133.329,133.337,133.306,133.31,134400000.0
2009-01-01 15:46:00,133.303,133.325,133.285,133.29,68400000.0
2009-01-01 15:47:00,133.3,133.364,133.3,133.309,193600000.0
2009-01-01 15:48:00,133.31,133.345,133.305,133.323,117600000.0
2009-01-01 15:49:00,133.324,133.331,133.305,133.316,152600000.0
2009-01-01 15:50:00,133.321,133.343,133.316,133.322,140800000.0
2009-01-01 15:51:00,133.313,133.353,133.309,133.336,126200000.0
2009-01-01 15:52:00,133.33,133.339,133.313,133.33,136800000.0
2009-01-01 15:53:00,133.328,133.335,133.311,133.335,107000000.0
2009-01-01 15:54:00,133.32,133.357,133.309,133.313,152000000.0
2009-01-01 15:55:00,133.303,133.333,133.295,133.316,33000000.0
2009-01-01 15:56:00,133.326,133.335,133.312,133.324,127800000.0
2009-01-01 15:57:00,133.321,133.348,133.313,133.32,75400000.0
2009-01-01 15:58:00,133.317,133.325,133.296,133.296,127000000.0
2009-01-01 15:59:00,133.292,133.341,133.281,133.316,107800000.0
2009-01-01 16:00:00,133.318,133.329,133.295,133.329,108800000.0
2009-01-01 16:01:00,133.336,133.338,133.312,133.321,150400000.0
2009-01-01 16:02:00,133.318,133.354,133.301,133.322,128400000.0
2009-01-01 16:03:00,133.315,133.349,133.315,133.332,69000000.0
2009-01-01 16:04:00,133.338,133.349,133.317,133.336,138200000.0
2009-01-01 16:05:00,133.338,133.352,133.297,133.322,162600000.0
2009-01-01 16:06:00,133.323,133.339,133.312,133.318,135000000.0
2009-01-01 16:07:00,133.317,133.331,133.298,133.325,170600000.0
2009-01-01 16:08:00,133.328,133.351,133.308,133.318,124000000.0
2009-01-01 16:09:00,133.317,133.326,133.299,133.315,70800000.0
2009-01-01 16:10:00,133.316,133.348,133.301,133.337,94000000.0
2009-01-01 16:11:00,133.31,133.34,133.297,133.308,81400000.0
2009-01-01 16:12:00,133.33,133.342,133.31,133.31,82400000.0
2009-01-01 16:13:00,133.323,133.328,133.304,133.31,111200000.0
2009-01-01 16:14:00,133.32,133.327,133.304,133.312,91000000.0
2009-01-01 16:15:00,133.314,133.323,133.286,133.306,180000000.0
2009-01-01 16:16:00,133.313,133.335,133.286,133.303,174000000.0
2009-01-01 16:17:00,133.279,133.32,133.265,133.32,140200000.0
2009-01-01 16:18:00,133.322,133.33,133.311,133.319,41800000.0
2009-01-01 16:19:00,133.313,133.33,133.277,133.315,88000000.0
2009-01-01 16:20:00,133.314,133.356,133.301,133.323,206800000.0
2009-01-01 16:21:00,133.326,133.354,133.296,133.331,207800000.0
2009-01-01 16:22:00,133.326,133.338,133.278,133.317,181800000.0
2009-01-01 16:23:00,133.315,133.327,133.269,133.284,225800000.0
2009-01-01 16:24:00,133.297,133.354,133.291,133.322,153000000.0
2009-01-01 16:25:00,133.325,133.325,133.281,133.317,189600000.0
2009-01-01 16:26:00,133.321,133.327,133.301,133.319,151600000.0
2009-01-01 16:27:00,133.306,133.339,133.295,133.325,195200000.0
2009-01-01 16:28:00,133.325,133.328,133.304,133.314,125800000.0
2009-01-01 16:29:00,133.315,133.323,133.281,133.295,85600000.0
2009-01-01 16:30:00,133.303,133.324,133.274,133.32,94000000.0
2009-01-01 16:31:00,133.313,133.34,133.31,133.318,116200000.0
2009-01-01 16:32:00,133.316,133.339,133.313,133.318,122800000.0
2009-01-01 16:33:00,133.325,133.354,133.305,133.338,161400000.0
2009-01-01 16:34:00,133.322,133.334,133.274,133.321,224000000.0
2009-01-01 16:35:00,133.315,133.362,133.294,133.313,210800000.0
2009-01-01 16:36:00,133.302,133.352,133.283,133.327,149000000.0
2009-01-01 16:37:00,133.333,133.352,133.307,133.325,122200000.0
2009-01-01 16:38:00,133.33,133.341,133.305,133.308,108600000.0
2009-01-01 16:39:00,133.299,133.327,133.299,133.3,189400000.0
2009-01-01 16:40:00,133.313,133.355,133.3,133.313,174200000.0
2009-01-01 16:41:00,133.292,133.351,133.292,133.327,179600000.0
2009-01-01 16:42:00,133.326,133.326,133.292,133.319,77000000.0
2009-01-01 16:43:00,133.317,133.334,133.306,133.323,132000000.0
2009-01-01 16:44:00,133.312,133.368,133.301,133.334,170000000.0
2009-01-01 16:45:00,133.315,133.351,133.284,133.331,132000000.0
2009-01-01 16:46:00,133.332,133.337,133.286,133.309,221800000.0
2009-01-01 16:47:00,133.306,133.343,133.29,133.312,179000000.0
2009-01-01 16:48:00,133.317,133.332,133.29,133.32,195000000.0
2009-01-01 16:49:00,133.296,133.338,133.282,133.321,178000000.0
2009-01-01 16:50:00,133.337,133.341,133.31,133.31,150000000.0
2009-01-01 16:51:00,133.315,133.35,133.29,133.325,90600000.0
2009-01-01 16:52:00,133.316,133.333,133.309,133.315,142800000.0
2009-01-01 16:53:00,133.308,133.33,133.292,133.33,147400000.0
2009-01-01 16:54:00,133.335,133.335,133.312,133.32,36200000.0
2009-01-01 16:55:00,133.33,133.346,133.325,133.333,74400000.0
2009-01-01 16:56:00,133.326,133.334,133.3,133.318,126000000.0
2009-01-01 16:57:00,133.322,133.335,133.299,133.31,140000000.0
2009-01-01 16:58:00,133.294,133.335,133.279,133.31,198800000.0
2009-01-01 16:59:00,133.32,133.345,133.301,133.325,175200000.0
2009-01-01 17:00:00,133.322,133.349,133.305,133.328,170800000.0
2009-01-01 17:01:00,133.316,133.339,133.308,133.319,143000000.0
2009-01-01 17:02:00,133.309,133.336,133.294,133.305,161400000.0
2009-01-01 17:03:00,133.304,133.32,133.302,133.303,84000000.0
2009-01-01 17:04:00,133.309,133.325,133.298,133.315,95400000.0
2009-01-01 17:05:00,133.311,133.345,133.308,133.318,155800000.0
2009-01-01 17:06:00,133.295,133.324,133.283,133.288,142800000.0
2009-01-01 17:07:00,133.307,133.339,133.302,133.327,85200000.0
2009-01-01 17:08:00,133.319,133.337,133.296,133.322,173400000.0
2009-01-01 17:09:00,133.305,133.324,133.305,133.311,181800000.0
2009-01-01 17:10:00,133.324,133.324,133.296,133.31,119200000.0
2009-01-01 17:11:00,133.318,133.357,133.295,133.321,213400000.0
2009-01-01 17:12:00,133.336,133.353,133.297,133.323,194000000.0
2009-01-01 17:13:00,133.316,133.342,133.294,133.313,193200000.0
2009-01-01 17:14:00,133.309,133.342,133.3,133.324,138400000.0
2009-01-01 17:15:00,133.311,133.33,133.295,133.304,138200000.0
2009-01-01 17:16:00,133.313,133.347,133.307,133.324,91800000.0
2009-01-01 17:17:00,133.323,133.323,133.286,133.3,155800000.0
2009-01-01 17:18:00,133.315,133.349,133.299,133.313,132800000.0
2009-01-01 17:19:00,133.31,133.343,133.288,133.33,119600000.0
2009-01-01 17:20:00,133.309,133.346,133.305,133.305,86400000.0
2009-01-01 17:21:00,133.303,133.332,133.29,133.325,107400000.0
2009-01-01 17:22:00,133.313,133.368,133.291,133.332,132400000.0
2009-01-01 17:23:00,133.327,133.334,133.312,133.321,125400000.0
2009-01-01 17:24:00,133.312,133.337,133.292,133.327,180200000.0
2009-01-01 17:25:00,133.318,133.353,133.298,133.338,187000000.0
2009-01-01 17:26:00,133.31,133.359,133.283,133.324,177600000.0
2009-01-01 17:27:00,133.318,133.333,133.291,133.328,197000000.0
2009-01-01 17:28:00,133.328,133.328,133.288,133.325,171400000.0
2009-01-01 17:29:00,133.317,133.338,133.293,133.303,174600000.0
2009-01-01 17:30:00,133.315,133.342,133.295,133.315,177200000.0
2009-01-01 17:31:00,133.31,133.343,133.292,133.343,109600000.0
2009-01-01 17:32:00,133.324,133.334,133.317,133.322,116200000.0
2009-01-01 17:33:00,133.322,133.328,133.296,133.328,150800000.0
2009-01-01 17:34:00,133.322,133.353,133.315,133.333,126200000.0
2009-01-01 17:35:00,133.343,133.355,133.332,133.345,58600000.0
2009-01-01 17:36:00,133.331,133.349,133.323,133.337,228400000.0
2009-01-01 17:37:00,133.337,133.344,133.305,133.305,117600000.0
2009-01-01 17:38:00,133.318,133.341,133.313,133.332,89200000.0
2009-01-01 17:39:00,133.331,133.331,133.274,133.285,96600000.0
2009-01-01 17:40:00,133.28,133.362,133.28,133.303,75000000.0
2009-01-01 17:41:00,133.331,133.34,133.32,133.34,43200000.0
2009-01-01 17:42:00,133.335,133.335,133.312,133.32,81200000.0
2009-01-01 17:43:00,133.324,133.346,133.303,133.316,95600000.0
2009-01-01 17:44:00,133.313,133.352,133.313,133.334,106000000.0
2009-01-01 17:45:00,133.333,133.349,133.29,133.322,202200000.0
2009-01-01 17:46:00,133.325,133.354,133.309,133.33,174800000.0
2009-01-01 17:47:00,133.329,133.33,133.3,133.33,63000000.0
2009-01-01 17:48:00,133.323,133.337,133.296,133.32,159600000.0
2009-01-01 17:49:00,133.334,133.347,133.313,133.32,174600000.0
2009-01-01 17:50:00,133.33,133.355,133.292,133.3,147400000.0
2009-01-01 17:51:00,133.319,133.355,133.305,133.343,112200000.0
2009-01-01 17:52:00,133.334,133.362,133.319,133.323,155000000.0
2009-01-01 17:53:00,133.305,133.352,133.288,133.339,188800000.0
2009-01-01 17:54:00,133.345,133.345,133.264,133.291,149200000.0
2009-01-01 17:55:00,133.304,133.33,133.287,133.33,110800000.0
2009-01-01 17:56:00,133.334,133.341,133.307,133.326,106000000.0
2009-01-01 17:57:00,133.311,133.342,133.275,133.311,159000000.0
2009-01-01 17:58:00,133.308,133.357,133.294,133.299,214800000.0
2009-01-01 17:59:00,133.302,133.349,133.278,133.326,180200000.0
2009-01-01 18:00:00,133.312,133.338,133.293,133.338,157200000.0
2009-01-01 18:01:00,133.347,133.373,133.316,133.316,84000000.0
2009-01-01 18:02:00,133.31,133.347,133.302,133.324,150600000.0
2009-01-01 18:03:00,133.328,133.333,133.309,133.329,152400000.0
2009-01-01 18:04:00,133.322,133.34,133.306,133.321,164200000.0
2009-01-01 18:05:00,133.318,133.335,133.309,133.318,133400000.0
2009-01-01 18:06:00,133.322,133.331,133.308,133.324,123200000.0
2009-01-01 18:07:00,133.317,133.339,133.287,133.326,169200000.0
2009-01-01 18:08:00,133.315,133.33,133.275,133.33,150400000.0
2009-01-01 18:09:00,133.329,133.379,133.305,133.328,184600000.0
2009-01-01 18:10:00,133.333,133.333,133.293,133.315,120600000.0
2009-01-01 18:11:00,133.321,133.338,133.244,133.338,226600000.0
2009-01-01 18:12:00,133.334,133.335,133.282,133.311,166600000.0
2009-01-01 18:13:00,133.301,133.33,133.276,133.318,137800000.0
2009-01-01 18:14:00,133.314,133.338,133.286,133.302,111600000.0
2009-01-01 18:15:00,133.301,133.362,133.297,133.331,113000000.0
2009-01-01 18:16:00,133.333,133.333,133.307,133.327,74000000.0
2009-01-01 18:17:00,133.327,133.327,133.31,133.322,93200000.0
2009-01-01 18:18:00,133.328,133.348,133.302,133.337,96000000.0
2009-01-01 18:19:00,133.334,133.36,133.32,133.32,126000000.0
2009-01-01 18:20:00,133.306,133.346,133.291,133.334,154800000.0
2009-01-01 18:21:00,133.329,133.346,133.31,133.318,111800000.0
2009-01-01 18:22:00,133.315,133.338,133.305,133.328,106800000.0
2009-01-01 18:23:00,133.317,133.325,133.302,133.302,51000000.0
2009-01-01 18:24:00,133.305,133.327,133.289,133.322,74400000.0
2009-01-01 18:25:00,133.312,133.326,133.3,133.32,142200000.0
2009-01-01 18:26:00,133.311,133.349,133.263,133.293,173800000.0
2009-01-01 18:27:00,133.291,133.331,133.271,133.314,123800000.0
2009-01-01 18:28:00,133.304,133.331,133.297,133.297,127800000.0
2009-01-01 18:29:00,133.314,133.34,133.305,133.313,143600000.0
2009-01-01 18:30:00,133.318,133.362,133.313,133.325,87200000.0
2009-01-01 18:31:00,133.312,133.345,133.243,133.345,186400000.0
2009-01-01 18:32:00,133.345,133.345,133.289,133.298,130400000.0
2009-01-01 18:33:00,133.312,133.344,133.29,133.31,132800000.0
2009-01-01 18:34:00,133.298,133.309,133.289,133.304,71600000.0
2009-01-01 18:35:00,133.314,133.329,133.297,133.311,58400000.0
2009-01-01 18:36:00,133.311,133.358,133.298,133.347,81800000.0
2009-01-01 18:37:00,133.337,133.342,133.309,133.342,92000000.0
2009-01-01 18:38:00,133.336,133.342,133.316,133.328,89000000.0
2009-01-01 18:39:00,133.333,133.357,133.282,133.315,150400000.0
2009-01-01 18:40:00,133.314,133.334,133.284,133.32,147800000.0
2009-01-01 18:41:00,133.303,133.339,133.282,133.325,95600000.0
2009-01-01 18:42:00,133.33,133.343,133.315,133.332,58200000.0
2009-01-01 18:43:00,133.324,133.342,133.324,133.335,64000000.0
2009-01-01 18:44:00,133.334,133.34,133.312,133.312,25200000.0
2009-01-01 18:45:00,133.314,133.327,133.308,133.313,70600000.0
2009-01-01 18:46:00,133.308,133.332,133.274,133.332,139400000.0
2009-01-01 18:47:00,133.325,133.33,133.305,133.322,66000000.0
2009-01-01 18:48:00,133.322,133.363,133.293,133.31,138000000.0
2009-01-01 18:49:00,133.337,133.337,133.265,133.273,148800000.0
2009-01-01 18:50:00,133.288,133.34,133.284,133.309,123600000.0
2009-01-01 18:51:00,133.32,133.347,133.3,133.318,51400000.0
2009-01-01 18:52:00,133.314,133.343,133.29,133.311,80400000.0
2009-01-01 18:53:00,133.28,133.323,133.263,133.306,148000000.0
2009-01-01 18:54:00,133.343,133.352,133.323,133.334,51000000.0
2009-01-01 18:55:00,133.326,133.352,133.309,133.34,116200000.0
2009-01-01 18:56:00,133.343,133.343,133.299,133.312,88400000.0
2009-01-01 18:57:00,133.308,133.355,133.294,133.308,111600000.0
2009-01-01 18:58:00,133.306,133.337,133.271,133.299,112000000.0
2009-01-01 18:59:00,133.282,133.347,133.275,133.321,119600000.0
2009-01-01 19:00:00,133.329,133.349,133.299,133.325,71800000.0
2009-01-01 19:01:00,133.342,133.342,133.318,133.325,92200000.0
2009-01-01 19:02:00,133.325,133.325,133.305,133.307,27200000.0
2009-01-01 19:03:00,133.314,133.335,133.308,133.328,63600000.0
2009-01-01 19:04:00,133.333,133.342,133.311,133.323,77200000.0
2009-01-01 19:05:00,133.318,133.339,133.312,133.315,54200000.0
2009-01-01 19:06:00,133.323,133.331,133.307,133.331,50400000.0
2009-01-01 19:07:00,133.313,133.348,133.307,133.335,39200000.0
2009-01-01 19:08:00,133.335,133.356,133.325,133.326,43000000.0
2009-01-01 19:09:00,133.351,133.351,133.302,133.32,70200000.0
2009-01-01 19:10:00,133.31,133.343,133.298,133.298,48400000.0
2009-01-01 19:11:00,133.303,133.343,133.295,133.306,80000000.0
2009-01-01 19:12:00,133.309,133.357,133.309,133.34,55600000.0
2009-01-01 19:13:00,133.339,133.339,133.299,133.308,66400000.0
2009-01-01 19:14:00,133.31,133.332,133.275,133.327,64600000.0
2009-01-01 19:15:00,133.312,133.33,133.304,133.33,12800000.0
2009-01-01 19:16:00,133.323,133.339,133.306,133.314,24000000.0
2009-01-01 19:17:00,133.303,133.366,133.303,133.319,47000000.0
2009-01-01 19:18:00,133.313,133.35,133.292,133.326,76000000.0
2009-01-01 19:19:00,133.328,133.337,133.297,133.297,50600000.0
2009-01-01 19:20:00,133.29,133.324,133.261,133.324,64800000.0
2009-01-01 19:21:00,133.29,133.321,133.278,133.315,58200000.0
2009-01-01 19:22:00,133.316,133.349,133.3,133.325,93400000.0
2009-01-01 19:23:00,133.328,133.328,133.293,133.295,55400000.0
2009-01-01 19:24:00,133.295,133.355,133.219,133.292,96200000.0
2009-01-01 19:25:00,133.274,133.357,133.254,133.333,69200000.0
2009-01-01 19:26:00,133.331,133.347,133.296,133.316,50400000.0
2009-01-01 19:27:00,133.283,133.332,133.272,133.322,82000000.0
2009-01-01 19:28:00,133.335,133.335,133.266,133.314,142400000.0
2009-01-01 19:29:00,133.312,133.344,133.281,133.294,148600000.0
2009-01-01 19:30:00,133.278,133.323,133.264,133.318,105800000.0
2009-01-01 19:31:00,133.324,133.34,133.296,133.314,102800000.0
2009-01-01 19:32:00,133.31,133.331,133.299,133.328,155800000.0
2009-01-01 19:33:00,133.312,133.323,133.268,133.305,199200000.0
2009-01-01 19:34:00,133.307,133.347,133.272,133.28,109200000.0
2009-01-01 19:35:00,133.305,133.334,133.288,133.314,25000000.0
2009-01-01 19:36:00,133.324,133.337,133.305,133.324,61000000.0
2009-01-01 19:37:00,133.327,133.332,133.282,133.3,62400000.0
2009-01-01 19:38:00,133.306,133.323,133.3,133.321,77000000.0
2009-01-01 19:39:00,133.325,133.337,133.279,133.319,83400000.0
2009-01-01 19:40:00,133.303,133.347,133.294,133.32,89200000.0
2009-01-01 19:41:00,133.324,133.347,133.309,133.33,78000000.0
2009-01-01 19:42:00,133.325,133.327,133.275,133.275,140200000.0
2009-01-01 19:43:00,133.256,133.321,133.224,133.321,131000000.0
2009-01-01 19:44:00,133.338,133.363,133.29,133.315,186000000.0
2009-01-01 19:45:00,133.317,133.333,133.272,133.316,141000000.0
2009-01-01 19:46:00,133.322,133.332,133.308,133.314,44600000.0
2009-01-01 19:47:00,133.296,133.331,133.29,133.306,96200000.0
2009-01-01 19:48:00,133.306,133.333,133.306,133.31,19200000.0
2009-01-01 19:49:00,133.313,133.334,133.301,133.317,16000000.0
2009-01-01 19:50:00,133.32,133.321,133.302,133.315,61800000.0
2009-01-01 19:51:00,133.317,133.321,133.256,133.318,56400000.0
2009-01-01 19:52:00,133.314,133.331,133.283,133.323,80400000.0
2009-01-01 19:53:00,133.32,133.326,133.282,133.307,107400000.0
2009-01-01 19:54:00,133.312,133.334,133.29,133.295,91800000.0
2009-01-01 19:55:00,133.292,133.309,133.283,133.293,28200000.0
2009-01-01 19:56:00,133.29,133.297,133.231,133.297,74600000.0
2009-01-01 19:57:00,133.299,133.319,133.278,133.311,41600000.0
2009-01-01 19:58:00,133.288,133.328,133.257,133.26,56200000.0
2009-01-01 19:59:00,133.267,133.354,133.265,133.29,102000000.0
2009-01-01 20:00:00,133.281,133.3,133.278,133.3,40400000.0
2009-01-01 20:01:00,133.29,133.301,133.279,133.301,38600000.0
2009-01-01 20:02:00,133.289,133.305,133.237,133.238,128400000.0
2009-01-01 20:03:00,133.23,133.239,133.221,133.23,42000000.0
2009-01-01 20:04:00,133.226,133.234,133.21,133.213,56400000.0
2009-01-01 20:05:00,133.21,133.22,133.192,133.205,31800000.0
2009-01-01 20:06:00,133.213,133.24,133.203,133.23,108000000.0
2009-01-01 20:07:00,133.237,133.244,133.212,133.217,99200000.0
2009-01-01 20:08:00,133.212,133.247,133.166,133.204,114400000.0
2009-01-01 20:09:00,133.202,133.232,133.177,133.225,103400000.0
2009-01-01 20:10:00,133.213,133.231,133.191,133.191,58200000.0
2009-01-01 20:11:00,133.202,133.222,133.17,133.205,60600000.0
2009-01-01 20:12:00,133.107,133.155,133.061,133.122,117800000.0
2009-01-01 20:13:00,133.134,133.181,133.106,133.146,102200000.0
2009-01-01 20:14:00,133.144,133.144,133.109,133.109,38600000.0
2009-01-01 20:15:00,133.111,133.123,133.111,133.118,6400000.0
2009-01-01 20:16:00,133.107,133.133,133.101,133.107,46600000.0
2009-01-01 20:17:00,133.099,133.111,133.089,133.108,13200000.0
2009-01-01 20:18:00,133.091,133.103,133.013,133.013,45800000.0
2009-01-01 20:19:00,132.999,133.016,132.992,132.992,49600000.0
2009-01-01 20:20:00,132.987,133.008,132.982,133.008,81000000.0
2009-01-01 20:21:00,133.011,133.029,133.002,133.02,41800000.0
2009-01-01 20:22:00,133.043,133.043,133.007,133.02,12200000.0
2009-01-01 20:23:00,133.034,133.038,133.026,133.035,33600000.0
2009-01-01 20:24:00,133.034,133.06,133.027,133.042,46800000.0
2009-01-01 20:25:00,133.033,133.033,132.95,132.95,39600000.0
2009-01-01 20:26:00,132.942,132.949,132.93,132.949,28400000.0
2009-01-01 20:27:00,132.945,132.957,132.934,132.938,40800000.0
2009-01-01 20:28:00,132.942,132.953,132.939,132.94,28200000.0
2009-01-01 20:29:00,132.941,132.976,132.935,132.944,15400000.0
2009-01-01 20:30:00,132.952,132.952,132.929,132.933,11000000.0
2009-01-01 20:31:00,132.926,132.938,132.926,132.938,27200000.0
2009-01-01 20:32:00,132.986,132.986,132.901,132.905,13800000.0
2009-01-01 20:33:00,132.861,132.865,132.822,132.822,8000000.0
2009-01-01 20:34:00,132.828,132.874,132.828,132.874,4800000.0
2009-01-01 20:35:00,132.836,132.882,132.821,132.879,79000000.0
2009-01-01 20:36:00,132.86,132.865,132.829,132.84,59400000.0
2009-01-01 20:37:00,132.854,132.867,132.838,132.867,47000000.0
2009-01-01 20:38:00,132.86,132.866,132.841,132.857,37000000.0
2009-01-01 20:39:00,132.867,132.876,132.827,132.868,33000000.0
2009-01-01 20:40:00,132.877,132.877,132.816,132.844,55600000.0
2009-01-01 20:41:00,132.831,132.862,132.814,132.862,53800000.0
2009-01-01 20:42:00,132.864,132.864,132.841,132.846,40000000.0
2009-01-01 20:43:00,132.814,132.84,132.756,132.756,38800000.0
2009-01-01 20:44:00,132.755,132.798,132.745,132.776,54600000.0
2009-01-01 20:45:00,132.671,132.671,132.617,132.67,50800000.0
2009-01-01 20:46:00,132.675,132.72,132.672,132.687,27600000.0
2009-01-01 20:47:00,132.681,132.681,132.666,132.668,24800000.0
2009-01-01 20:48:00,132.66,132.681,132.66,132.672,18600000.0
2009-01-01 20:49:00,132.632,132.632,132.422,132.422,29000000.0
2009-01-01 20:50:00,132.416,132.424,132.405,132.412,27400000.0
2009-01-01 20:51:00,132.407,132.407,132.323,132.371,23200000.0
2009-01-01 20:52:00,132.39,132.423,132.384,132.423,21200000.0
2009-01-01 20:53:00,132.405,132.407,132.393,132.398,18600000.0
2009-01-01 20:54:00,132.383,132.393,132.36,132.393,15400000.0
2009-01-01 20:55:00,132.386,132.386,132.328,132.337,53400000.0
2009-01-01 20:56:00,132.328,132.341,132.31,132.327,29800000.0
2009-01-01 20:57:00,132.331,132.362,132.317,132.336,44200000.0
2009-01-01 20:58:00,132.348,132.401,132.348,132.4,57400000.0
2009-01-01 20:59:00,132.401,132.401,132.336,132.336,53800000.0
2009-01-01 21:00:00,132.337,132.423,132.311,132.423,61000000.0
2009-01-01 21:01:00,132.424,132.428,132.405,132.405,38400000.0
2009-01-01 21:02:00,132.402,132.405,132.383,132.397,70400000.0
2009-01-01 21:03:00,132.404,132.411,132.395,132.411,29600000.0
2009-01-01 21:04:00,132.402,132.422,132.401,132.401,23200000.0
2009-01-01 21:05:00,132.411,132.411,132.376,132.382,25400000.0
2009-01-01 21:06:00,132.392,132.42,132.392,132.419,14400000.0
2009-01-01 21:07:00,132.423,132.424,132.399,132.399,17400000.0
2009-01-01 21:08:00,132.41,132.419,132.404,132.405,17000000.0
2009-01-01 21:09:00,132.41,132.416,132.397,132.415,36800000.0
2009-01-01 21:10:00,132.389,132.396,132.363,132.367,24000000.0
2009-01-01 21:11:00,132.354,132.369,132.353,132.355,15600000.0
2009-01-01 21:12:00,132.356,132.365,132.34,132.349,33000000.0
2009-01-01 21:13:00,132.381,132.444,132.381,132.441,58600000.0
2009-01-01 21:14:00,132.452,132.452,132.389,132.403,17000000.0
2009-01-01 21:15:00,132.5,132.501,132.492,132.494,19400000.0
2009-01-01 21:16:00,132.497,132.568,132.497,132.556,53200000.0
2009-01-01 21:17:00,132.57,132.57,132.492,132.497,69400000.0
2009-01-01 21:18:00,132.496,132.501,132.492,132.495,24400000.0
2009-01-01 21:19:00,132.499,132.499,132.483,132.483,10000000.0
2009-01-01 21:20:00,132.488,132.496,132.485,132.496,24800000.0
2009-01-01 21:21:00,132.497,132.508,132.448,132.448,18600000.0
2009-01-01 21:22:00,132.42,132.44,132.42,132.44,46200000.0
2009-01-01 21:23:00,132.438,132.438,132.418,132.428,101000000.0
2009-01-01 21:24:00,132.44,132.448,132.426,132.448,96400000.0
2009-01-01 21:25:00,132.434,132.462,132.399,132.406,87200000.0
2009-01-01 21:26:00,132.418,132.418,132.401,132.402,11200000.0
2009-01-01 21:27:00,132.4,132.432,132.398,132.432,37400000.0
2009-01-01 21:28:00,132.424,132.424,132.397,132.415,87200000.0
2009-01-01 21:29:00,132.408,132.428,132.392,132.423,66200000.0
2009-01-01 21:30:00,132.417,132.417,132.403,132.404,25400000.0
2009-01-01 21:31:00,132.418,132.429,132.407,132.407,16000000.0
2009-01-01 21:32:00,132.426,132.439,132.358,132.358,22800000.0
2009-01-01 21:33:00,132.371,132.375,132.336,132.37,38600000.0
2009-01-01 21:34:00,132.372,132.397,132.356,132.356,19200000.0
2009-01-01 21:35:00,132.344,132.361,132.339,132.344,10600000.0
2009-01-01 21:36:00,132.369,132.369,132.333,132.333,9600000.0
2009-01-01 21:37:00,132.391,132.408,132.357,132.406,18800000.0
2009-01-01 21:38:00,132.385,132.423,132.385,132.403,15400000.0
2009-01-01 21:39:00,132.396,132.406,132.392,132.404,11600000.0
2009-01-01 21:40:00,132.388,132.388,132.354,132.356,36800000.0
2009-01-01 21:41:00,132.357,132.357,132.337,132.341,15200000.0
2009-01-01 21:42:00,132.346,132.36,132.346,132.36,6400000.0
2009-01-01 21:43:00,132.382,132.389,132.348,132.368,31800000.0
2009-01-01 21:44:00,132.349,132.351,132.34,132.345,21000000.0
2009-01-01 21:45:00,132.377,132.397,132.365,132.365,17600000.0
2009-01-01 21:46:00,132.349,132.382,132.349,132.35,10400000.0
2009-01-01 21:47:00,132.332,132.363,132.321,132.345,66600000.0
2009-01-01 21:48:00,132.338,132.403,132.336,132.352,69200000.0
2009-01-01 21:49:00,132.336,132.362,132.307,132.327,59800000.0
2009-01-01 21:50:00,132.338,132.391,132.338,132.391,36800000.0
2009-01-01 21:51:00,132.394,132.417,132.374,132.41,22600000.0
2009-01-01 21:52:00,132.381,132.414,132.377,132.38,27000000.0
2009-01-01 21:53:00,132.394,132.394,132.374,132.377,55000000.0
2009-01-01 21:54:00,132.379,132.384,132.372,132.379,19200000.0
2009-01-01 21:55:00,132.379,132.379,132.339,132.364,70400000.0
2009-01-01 21:56:00,132.351,132.351,132.278,132.278,54200000.0
2009-01-01 21:57:00,132.253,132.276,132.252,132.276,46800000.0
2009-01-01 21:58:00,132.271,132.341,132.264,132.341,25600000.0
2009-01-01 21:59:00,132.35,132.375,132.35,132.37,23000000.0
2009-01-01 22:00:00,132.388,132.518,132.388,132.518,11800000.0
2009-01-01 22:01:00,132.52,132.52,132.423,132.426,17200000.0
2009-01-01 22:02:00,132.395,132.395,132.22,132.257,7400000.0
2009-01-01 22:03:00,132.192,132.235,132.192,132.235,14400000.0
2009-01-01 22:04:00,132.235,132.235,132.224,132.23,20800000.0
2009-01-01 22:05:00,132.224,132.243,132.197,132.238,86400000.0
2009-01-01 22:06:00,132.33,132.344,132.284,132.344,108600000.0
2009-01-01 22:07:00,132.346,132.346,132.302,132.302,22800000.0
2009-01-01 22:08:00,132.339,132.339,132.296,132.31,22800000.0
2009-01-01 22:09:00,132.328,132.4,132.328,132.391,64400000.0
2009-01-01 22:10:00,132.404,132.468,132.404,132.466,67600000.0
2009-01-01 22:11:00,132.48,132.487,132.468,132.471,66000000.0
2009-01-01 22:12:00,132.455,132.49,132.384,132.384,69200000.0
2009-01-01 22:13:00,132.385,132.414,132.377,132.385,72800000.0
2009-01-01 22:14:00,132.471,132.474,132.385,132.398,52600000.0
2009-01-01 22:15:00,132.462,132.497,132.462,132.477,33600000.0
2009-01-01 22:16:00,132.481,132.481,132.469,132.477,14000000.0
2009-01-01 22:17:00,132.475,132.49,132.46,132.463,60800000.0
2009-01-01 22:18:00,132.479,132.487,132.401,132.401,25200000.0
2009-01-01 22:19:00,132.395,132.395,132.311,132.373,32000000.0
2009-01-01 22:20:00,132.341,132.361,132.302,132.361,10600000.0
2009-01-01 22:21:00,132.371,132.371,132.307,132.307,41800000.0
2009-01-01 22:22:00,132.294,132.413,132.285,132.32,29200000.0
2009-01-01 22:23:00,132.312,132.349,132.305,132.345,19200000.0
2009-01-01 22:24:00,132.363,132.45,132.353,132.45,20000000.0
2009-01-01 22:25:00,132.443,132.61,132.443,132.61,21800000.0
2009-01-01 22:26:00,132.591,132.591,132.369,132.369,42800000.0
2009-01-01 22:27:00,132.383,132.405,132.308,132.308,46000000.0
2009-01-01 22:28:00,132.335,132.398,132.326,132.398,44000000.0
2009-01-01 22:29:00,132.396,132.401,132.355,132.385,28000000.0
2009-01-01 22:30:00,132.382,132.417,132.31,132.31,22600000.0
2009-01-01 22:31:00,132.298,132.37,132.213,132.246,26400000.0
2009-01-01 22:32:00,132.213,132.234,132.212,132.212,12800000.0
2009-01-01 22:33:00,132.279,132.359,132.279,132.331,19200000.0
2009-01-01 22:34:00,132.301,132.331,132.23,132.231,19600000.0
2009-01-01 22:35:00,132.25,132.254,132.206,132.206,17800000.0
2009-01-01 22:36:00,132.301,132.301,132.215,132.215,11600000.0
2009-01-01 22:37:00,132.274,132.316,132.274,132.316,20000000.0
2009-01-01 22:38:00,132.319,132.319,132.238,132.254,12800000.0
2009-01-01 22:39:00,132.321,132.321,132.274,132.274,3200000.0
2009-01-01 22:40:00,132.287,132.297,132.284,132.293,14800000.0
2009-01-01 22:41:00,132.297,132.297,132.254,132.254,8000000.0
2009-01-01 22:42:00,132.278,132.304,132.249,132.276,22600000.0
2009-01-01 22:43:00,132.287,132.305,132.268,132.268,13800000.0
2009-01-01 22:44:00,132.295,132.308,132.281,132.281,19800000.0
2009-01-01 22:45:00,132.282,132.308,132.267,132.273,17800000.0
2009-01-01 22:46:00,132.275,132.282,132.248,132.274,15800000.0
2009-01-01 22:47:00,132.269,132.301,132.235,132.252,91000000.0
2009-01-01 22:48:00,132.307,132.342,132.301,132.326,83200000.0
2009-01-01 22:49:00,132.312,132.324,132.269,132.308,100800000.0
2009-01-01 22:50:00,132.32,132.326,132.306,132.32,24000000.0
2009-01-01 22:51:00,132.303,132.35,132.292,132.342,25000000.0
2009-01-01 22:52:00,132.341,132.345,132.297,132.297,38800000.0
2009-01-01 22:53:00,132.29,132.301,132.283,132.298,39400000.0
2009-01-01 22:54:00,132.282,132.308,132.282,132.284,16000000.0
2009-01-01 22:55:00,132.273,132.302,132.237,132.273,12800000.0
2009-01-01 22:56:00,132.321,132.401,132.321,132.398,73200000.0
2009-01-01 22:57:00,132.387,132.387,132.314,132.32,13000000.0
2009-01-01 22:58:00,132.313,132.361,132.299,132.353,25600000.0
2009-01-01 22:59:00,132.36,132.405,132.36,132.377,20400000.0
2009-01-01 23:00:00,132.408,132.426,132.392,132.398,24800000.0
2009-01-01 23:01:00,132.412,132.416,132.397,132.397,22400000.0
2009-01-01 23:02:00,132.412,132.412,132.377,132.4,38200000.0
2009-01-01 23:03:00,132.372,132.379,132.362,132.374,26200000.0
2009-01-01 23:04:00,132.365,132.375,132.363,132.365,34600000.0
2009-01-01 23:05:00,132.367,132.368,132.351,132.353,40000000.0
2009-01-01 23:06:00,132.365,132.387,132.359,132.376,14400000.0
2009-01-01 23:07:00,132.356,132.363,132.318,132.318,20000000.0
2009-01-01 23:08:00,132.347,132.361,132.33,132.33,21400000.0
2009-01-01 23:09:00,132.331,132.357,132.328,132.342,37800000.0
2009-01-01 23:10:00,132.346,132.491,132.341,132.491,11400000.0
2009-01-01 23:11:00,132.523,132.523,132.496,132.51,15600000.0
2009-01-01 23:12:00,132.444,132.496,132.438,132.495,29800000.0
2009-01-01 23:13:00,132.483,132.5,132.43,132.43,43200000.0
2009-01-01 23:14:00,132.431,132.446,132.431,132.44,59000000.0
2009-01-01 23:15:00,132.445,132.459,132.43,132.439,53000000.0
2009-01-01 23:16:00,132.442,132.452,132.425,132.431,57800000.0
2009-01-01 23:17:00,132.426,132.434,132.363,132.434,81600000.0
2009-01-01 23:18:00,132.434,132.454,132.429,132.429,29800000.0
2009-01-01 23:19:00,132.43,132.467,132.416,132.467,38600000.0
2009-01-01 23:20:00,132.47,132.515,132.47,132.513,43600000.0
2009-01-01 23:21:00,132.442,132.464,132.431,132.46,46200000.0
2009-01-01 23:22:00,132.458,132.458,132.421,132.439,122600000.0
2009-01-01 23:23:00,132.464,132.592,132.464,132.592,85000000.0
2009-01-01 23:24:00,132.533,132.584,132.529,132.584,44800000.0
2009-01-01 23:25:00,132.565,132.631,132.555,132.631,18200000.0
2009-01-01 23:26:00,132.645,132.645,132.63,132.633,11400000.0
2009-01-01 23:27:00,132.614,132.614,132.543,132.543,41200000.0
2009-01-01 23:28:00,132.55,132.622,132.522,132.622,55600000.0
2009-01-01 23:29:00,132.629,132.645,132.622,132.627,55000000.0
2009-01-01 23:30:00,132.532,132.542,132.527,132.534,50600000.0
2009-01-01 23:31:00,132.53,132.571,132.525,132.568,59800000.0
2009-01-01 23:32:00,132.568,132.588,132.565,132.587,66000000.0
2009-01-01 23:33:00,132.622,132.633,132.606,132.612,58200000.0
2009-01-01 23:34:00,132.614,132.633,132.595,132.595,71800000.0
2009-01-01 23:35:00,132.591,132.594,132.513,132.579,117400000.0
2009-01-01 23:36:00,132.636,132.677,132.601,132.67,109600000.0
2009-01-01 23:37:00,132.677,132.677,132.629,132.631,46200000.0
2009-01-01 23:38:00,132.633,132.636,132.624,132.624,37600000.0
2009-01-01 23:39:00,132.629,132.65,132.622,132.622,19600000.0
2009-01-01 23:40:00,132.662,132.682,132.64,132.65,81200000.0
2009-01-01 23:41:00,132.665,132.672,132.625,132.635,79200000.0
2009-01-01 23:42:00,132.65,132.665,132.63,132.65,140200000.0
2009-01-01 23:43:00,132.647,132.647,132.617,132.64,84800000.0
2009-01-01 23:44:00,132.628,132.649,132.623,132.623,81400000.0
2009-01-01 23:45:00,132.642,132.665,132.603,132.615,189000000.0
2009-01-01 23:46:00,132.616,132.689,132.588,132.666,125200000.0
2009-01-01 23:47:00,132.657,132.657,132.64,132.64,63400000.0
2009-01-01 23:48:00,132.647,132.662,132.644,132.658,118600000.0
2009-01-01 23:49:00,132.647,132.66,132.645,132.658,120000000.0
2009-01-01 23:50:00,132.644,132.801,132.644,132.786,132400000.0
2009-01-01 23:51:00,132.808,132.879,132.784,132.842,130000000.0
2009-01-01 23:52:00,132.867,132.891,132.842,132.885,51000000.0
2009-01-01 23:53:00,132.902,132.961,132.9,132.939,60400000.0
2009-01-01 23:54:00,132.915,132.969,132.847,132.921,166400000.0
2009-01-01 23:55:00,132.929,132.965,132.918,132.947,18400000.0
2009-01-01 23:56:00,132.972,133.026,132.965,133.0,16800000.0
2009-01-01 23:57:00,133.03,133.043,132.981,133.029,20800000.0
2009-01-01 23:58:00,133.022,133.081,133.022,133.067,60000000.0
2009-01-01 23:59:00,133.074,133.084,133.028,133.084,37800000.0
2009-01-02 00:00:00,133.134,133.384,133.134,133.349,112000000.0
2009-01-02 00:01:00,133.386,133.386,133.302,133.34,40000000.0
2009-01-02 00:02:00,133.285,133.425,133.285,133.35,21000000.0
2009-01-02 00:03:00,133.32,133.445,133.32,133.395,10200000.0
2009-01-02 00:04:00,133.395,133.395,133.33,133.395,39000000.0
2009-01-02 00:05:00,133.405,133.415,133.405,133.415,9600000.0
2009-01-02 00:06:00,133.405,133.415,133.405,133.405,9600000.0
2009-01-02 00:07:00,133.425,133.435,133.375,133.4,17600000.0
2009-01-02 00:08:00,133.39,133.39,133.295,133.295,25000000.0
2009-01-02 00:09:00,133.285,133.3,133.195,133.215,25600000.0
2009-01-02 00:10:00,133.28,133.3,133.165,133.195,12800000.0
2009-01-02 00:11:00,133.195,133.27,133.195,133.24,32000000.0
2009-01-02 00:12:00,133.205,133.29,133.205,133.21,25600000.0
2009-01-02 00:13:00,133.305,133.43,133.2,133.2,45000000.0
2009-01-02 00:14:00,133.27,133.435,133.215,133.435,13800000.0
2009-01-02 00:15:00,133.435,133.435,133.315,133.315,5200000.0
2009-01-02 00:16:00,133.33,133.36,133.32,133.32,5600000.0
2009-01-02 00:17:00,133.355,133.505,133.355,133.505,18200000.0
2009-01-02 00:18:00,133.5,133.535,133.435,133.465,34200000.0
2009-01-02 00:19:00,133.465,133.475,133.25,133.475,39800000.0
2009-01-02 00:20:00,133.485,133.805,133.465,133.805,75600000.0
2009-01-02 00:21:00,133.8,133.9,133.54,133.55,67000000.0
2009-01-02 00:22:00,133.59,133.85,133.59,133.85,141400000.0
2009-01-02 00:23:00,133.85,133.85,133.785,133.8,76000000.0
2009-01-02 00:24:00,133.835,134.11,133.65,134.025,86200000.0
2009-01-02 00:25:00,134.03,134.225,133.98,134.08,99600000.0
2009-01-02 00:26:00,134.09,134.14,134.07,134.08,74000000.0
2009-01-02 00:27:00,134.095,134.26,134.095,134.2,85600000.0
2009-01-02 00:28:00,134.03,134.2,133.99,134.2,105400000.0
2009-01-02 00:29:00,134.2,134.22,134.2,134.22,61200000.0
2009-01-02 00:30:00,134.245,134.285,134.195,134.285,45600000.0
2009-01-02 00:31:00,134.205,134.28,134.165,134.255,83200000.0
2009-01-02 00:32:00,134.255,134.36,133.59,133.95,55300000.0
2009-01-02 00:33:00,133.955,134.54,133.955,134.54,88200000.0
2009-01-02 00:34:00,134.515,134.675,134.385,134.46,92400000.0
2009-01-02 00:35:00,134.49,134.535,134.435,134.515,56000000.0
2009-01-02 00:36:00,134.435,134.435,134.36,134.4,35400000.0
2009-01-02 00:37:00,134.4,134.43,134.4,134.43,34600000.0
2009-01-02 00:38:00,134.44,134.44,134.375,134.385,32800000.0
2009-01-02 00:39:00,134.385,134.385,134.315,134.33,40000000.0
2009-01-02 00:40:00,134.33,134.33,134.33,134.33,12800000.0
2009-01-02 00:41:00,134.33,134.33,134.03,134.125,68400000.0
2009-01-02 00:42:00,134.125,134.195,134.035,134.155,57200000.0
2009-01-02 00:43:00,134.175,134.235,134.175,134.22,41000000.0
2009-01-02 00:44:00,134.22,134.255,134.165,134.195,59600000.0
2009-01-02 00:45:00,134.135,134.17,134.13,134.13,22200000.0
2009-01-02 00:46:00,134.14,134.145,134.095,134.145,37200000.0
2009-01-02 00:47:00,134.145,134.145,134.095,134.12,32800000.0
2009-01-02 00:48:00,134.11,134.13,134.075,134.075,11600000.0
2009-01-02 00:49:00,134.085,134.185,134.05,134.16,110400000.0
2009-01-02 00:50:00,134.17,134.205,134.115,134.195,46400000.0
2009-01-02 00:51:00,134.195,134.205,134.145,134.16,17600000.0
2009-01-02 00:52:00,134.17,134.335,134.145,134.185,73200000.0
2009-01-02 00:53:00,134.2,134.2,134.17,134.17,70400000.0
2009-01-02 00:54:00,134.17,134.17,134.17,134.17,72000000.0
2009-01-02 00:55:00,134.17,134.17,133.81,133.86,144000000.0
2009-01-02 00:56:00,133.86,133.86,133.86,133.86,48000000.0
2009-01-02 00:57:00,133.86,133.87,133.86,133.87,119000000.0
2009-01-02 00:58:00,133.87,133.87,133.86,133.86,66400000.0
2009-01-02 00:59:00,133.86,133.875,133.86,133.875,64400000.0
2009-01-02 01:00:00,133.875,133.91,133.86,133.865,32400000.0
2009-01-02 01:01:00,133.87,133.895,133.77,133.86,67000000.0
2009-01-02 01:02:00,133.86,133.86,133.785,133.8,119600000.0
2009-01-02 01:03:00,133.8,133.8,133.8,133.8,19200000.0
2009-01-02 01:04:00,133.81,133.825,133.795,133.825,25000000.0
2009-01-02 01:05:00,133.79,133.815,133.79,133.8,32200000.0
2009-01-02 01:06:00,133.8,133.8,133.8,133.8,7000000.0
2009-01-02 01:07:00,133.8,133.8,133.8,133.8,10000000.0
2009-01-02 01:08:00,133.768,133.781,133.697,133.739,94600000.0
2009-01-02 01:09:00,133.8,133.83,133.8,133.83,8400000.0
2009-01-02 01:10:00,133.85,133.94,133.785,133.785,29000000.0
2009-01-02 01:11:00,133.817,133.817,133.708,133.741,27800000.0
2009-01-02 01:12:00,133.8,133.8,133.8,133.8,8000000.0
2009-01-02 01:13:00,133.8,133.8,133.8,133.8,4000000.0
2009-01-02 01:14:00,133.8,133.8,133.8,133.8,16000000.0
2009-01-02 01:15:00,133.8,133.8,133.8,133.8,3000000.0
2009-01-02 01:16:00,133.8,133.8,133.8,133.8,1000000.0
2009-01-02 01:17:00,133.8,133.8,133.365,133.415,18600000.0
2009-01-02 01:18:00,133.43,133.715,133.43,133.71,61800000.0
2009-01-02 01:19:00,133.735,133.795,133.65,133.67,36800000.0
2009-01-02 01:20:00,133.67,133.69,133.67,133.67,14400000.0
2009-01-02 01:21:00,133.67,133.67,133.67,133.67,38400000.0
2009-01-02 01:22:00,133.67,133.67,133.67,133.67,44800000.0
2009-01-02 01:23:00,133.67,133.67,133.535,133.56,73600000.0
2009-01-02 01:24:00,133.57,133.59,133.45,133.59,36000000.0
2009-01-02 01:25:00,133.6,133.61,133.6,133.61,38400000.0
2009-01-02 01:26:00,133.61,133.625,133.61,133.625,25600000.0
2009-01-02 01:27:00,133.62,133.62,133.61,133.61,24000000.0
2009-01-02 01:28:00,133.61,133.61,133.61,133.61,44800000.0
2009-01-02 01:29:00,133.61,133.61,133.61,133.61,32000000.0
2009-01-02 01:30:00,133.61,133.61,133.61,133.61,60800000.0
2009-01-02 01:31:00,133.61,133.67,133.6,133.61,118400000.0
2009-01-02 01:32:00,133.61,133.61,133.61,133.61,28800000.0
2009-01-02 01:33:00,133.61,133.61,133.61,133.61,9600000.0
2009-01-02 01:34:00,133.61,133.61,133.61,133.61,48000000.0
2009-01-02 01:35:00,133.61,133.61,133.61,133.61,28800000.0
2009-01-02 01:36:00,133.61,133.61,133.61,133.61,16000000.0
2009-01-02 01:37:00,133.61,133.61,133.61,133.61,22400000.0
2009-01-02 01:38:00,133.61,133.61,133.61,133.61,38400000.0
2009-01-02 01:39:00,133.61,133.61,133.47,133.525,40000000.0
2009-01-02 01:40:00,133.475,133.535,133.475,133.535,19200000.0
2009-01-02 01:41:00,133.547,133.575,133.543,133.575,32800000.0
2009-01-02 01:42:00,133.525,133.54,133.525,133.53,9600000.0
2009-01-02 01:43:00,133.535,133.535,133.535,133.535,1600000.0
2009-01-02 01:44:00,133.537,133.582,133.537,133.567,27200000.0
2009-01-02 01:45:00,133.53,133.53,133.53,133.53,1600000.0
2009-01-02 01:46:00,133.53,133.545,133.445,133.445,28800000.0
2009-01-02 01:47:00,133.475,133.475,133.47,133.47,3200000.0
2009-01-02 01:48:00,133.43,133.498,133.422,133.447,39000000.0
2009-01-02 01:49:00,133.49,133.495,133.47,133.48,17400000.0
2009-01-02 01:50:00,133.485,133.505,133.47,133.47,25600000.0
2009-01-02 01:51:00,133.475,133.475,133.47,133.47,11200000.0
2009-01-02 01:52:00,133.485,133.52,133.485,133.505,16000000.0
2009-01-02 01:53:00,133.49,133.49,133.455,133.49,9600000.0
2009-01-02 01:54:00,133.575,133.595,133.545,133.545,16000000.0
2009-01-02 01:55:00,133.57,133.585,133.365,133.52,54000000.0
2009-01-02 01:56:00,133.54,133.605,133.495,133.565,80000000.0
2009-01-02 01:57:00,133.565,133.665,133.565,133.655,48000000.0
2009-01-02 01:58:00,133.665,133.665,133.65,133.66,17600000.0
2009-01-02 01:59:00,133.665,133.675,133.535,133.535,22200000.0
2009-01-02 02:00:00,133.51,133.535,133.36,133.405,59800000.0
2009-01-02 02:01:00,133.41,133.41,133.37,133.38,33000000.0
2009-01-02 02:02:00,133.38,133.395,133.38,133.395,18000000.0
2009-01-02 02:03:00,133.395,133.4,133.38,133.38,17400000.0
2009-01-02 02:04:00,133.38,133.405,133.37,133.38,31800000.0
2009-01-02 02:05:00,133.38,133.405,133.36,133.4,61800000.0
2009-01-02 02:06:00,133.425,133.61,133.385,133.6,86600000.0
2009-01-02 02:07:00,133.615,133.615,133.485,133.51,35200000.0
2009-01-02 02:08:00,133.505,133.73,133.505,133.635,54400000.0
2009-01-02 02:09:00,133.64,133.64,133.635,133.635,3200000.0
2009-01-02 02:10:00,133.63,133.67,133.495,133.58,28800000.0
2009-01-02 02:11:00,133.595,133.655,133.595,133.65,17600000.0
2009-01-02 02:12:00,133.655,133.8,133.655,133.8,16000000.0
2009-01-02 02:13:00,133.82,133.82,133.785,133.795,19200000.0
2009-01-02 02:14:00,133.73,133.875,133.73,133.75,23400000.0
2009-01-02 02:15:00,133.75,133.75,133.72,133.72,14400000.0
2009-01-02 02:16:00,133.715,133.83,133.715,133.83,17600000.0
2009-01-02 02:17:00,133.83,133.83,133.79,133.82,17600000.0
2009-01-02 02:18:00,133.82,133.835,133.82,133.835,14400000.0
2009-01-02 02:19:00,133.835,133.835,133.835,133.835,3200000.0
2009-01-02 02:20:00,133.835,133.85,133.75,133.79,35200000.0
2009-01-02 02:21:00,133.795,133.845,133.78,133.84,33000000.0
2009-01-02 02:22:00,133.83,133.84,133.815,133.815,6400000.0
2009-01-02 02:23:00,133.81,133.83,133.8,133.815,30400000.0
2009-01-02 02:24:00,133.825,133.86,133.7,133.805,84000000.0
2009-01-02 02:25:00,133.84,133.94,133.84,133.94,46400000.0
2009-01-02 02:26:00,133.94,133.94,133.845,133.85,35200000.0
2009-01-02 02:27:00,133.865,133.9,133.865,133.89,37000000.0
2009-01-02 02:28:00,133.881,133.908,133.857,133.872,75200000.0
2009-01-02 02:29:00,133.875,133.895,133.875,133.882,19200000.0
2009-01-02 02:30:00,133.89,133.89,133.885,133.885,6400000.0
2009-01-02 02:31:00,133.895,133.895,133.895,133.895,1600000.0
2009-01-02 02:32:00,133.895,133.96,133.885,133.895,33600000.0
2009-01-02 02:33:00,133.895,133.895,133.87,133.875,56000000.0
2009-01-02 02:34:00,133.875,133.875,133.785,133.785,68800000.0
2009-01-02 02:35:00,133.775,133.8,133.68,133.695,68800000.0
2009-01-02 02:36:00,133.68,133.69,133.68,133.685,6400000.0
2009-01-02 02:37:00,133.685,133.685,133.68,133.68,8000000.0
2009-01-02 02:38:00,133.68,133.735,133.675,133.685,52200000.0
2009-01-02 02:39:00,133.715,133.725,133.715,133.725,4800000.0
2009-01-02 02:40:00,133.72,133.725,133.575,133.615,30400000.0
2009-01-02 02:41:00,133.65,133.715,133.61,133.62,17600000.0
2009-01-02 02:42:00,133.65,133.775,133.62,133.68,50000000.0
2009-01-02 02:43:00,133.69,133.725,133.555,133.555,51200000.0
2009-01-02 02:44:00,133.565,133.595,133.565,133.585,43200000.0
2009-01-02 02:45:00,133.58,133.795,133.58,133.675,82600000.0
2009-01-02 02:46:00,133.695,133.765,133.615,133.765,51200000.0
2009-01-02 02:47:00,133.75,133.85,133.75,133.75,56000000.0
2009-01-02 02:48:00,133.775,133.84,133.75,133.835,16000000.0
2009-01-02 02:49:00,133.815,133.815,133.725,133.79,32800000.0
2009-01-02 02:50:00,133.787,133.787,133.699,133.747,39200000.0
2009-01-02 02:51:00,133.785,133.815,133.78,133.815,30400000.0
2009-01-02 02:52:00,133.82,133.82,133.765,133.775,12800000.0
2009-01-02 02:53:00,133.785,133.8,133.78,133.78,11200000.0
2009-01-02 02:54:00,133.78,133.8,133.72,133.8,114600000.0
2009-01-02 02:55:00,133.805,133.84,133.77,133.84,60800000.0
2009-01-02 02:56:00,133.8,133.8,133.76,133.78,14400000.0
2009-01-02 02:57:00,133.78,133.78,133.77,133.77,6400000.0
2009-01-02 02:58:00,133.767,133.805,133.754,133.758,52800000.0
2009-01-02 02:59:00,133.77,133.785,133.755,133.755,9600000.0
2009-01-02 03:00:00,133.755,133.765,133.75,133.765,8000000.0
2009-01-02 03:01:00,133.779,133.813,133.765,133.813,12800000.0
2009-01-02 03:02:00,133.804,133.816,133.726,133.778,19200000.0
2009-01-02 03:03:00,133.75,133.75,133.705,133.71,26000000.0
2009-01-02 03:04:00,133.715,133.715,133.705,133.71,11200000.0
2009-01-02 03:05:00,133.705,133.76,133.705,133.76,36800000.0
2009-01-02 03:06:00,133.7,133.725,133.7,133.71,27200000.0
2009-01-02 03:07:00,133.725,133.75,133.7,133.745,46400000.0
2009-01-02 03:08:00,133.74,133.85,133.725,133.79,53600000.0
2009-01-02 03:09:00,133.81,133.825,133.76,133.77,36800000.0
2009-01-02 03:10:00,133.815,133.85,133.75,133.79,22400000.0
2009-01-02 03:11:00,133.795,133.8,133.795,133.795,4800000.0
2009-01-02 03:12:00,133.78,133.79,133.78,133.78,6400000.0
2009-01-02 03:13:00,133.77,133.785,133.74,133.745,32000000.0
2009-01-02 03:14:00,133.775,133.775,133.775,133.775,1600000.0
2009-01-02 03:15:00,133.785,133.785,133.78,133.785,6400000.0
2009-01-02 03:16:00,133.688,133.689,133.621,133.663,54800000.0
2009-01-02 03:17:00,133.675,133.699,133.658,133.682,14400000.0
2009-01-02 03:18:00,133.795,133.795,133.755,133.78,38400000.0
2009-01-02 03:19:00,133.785,133.785,133.78,133.78,11200000.0
2009-01-02 03:20:00,133.77,133.77,133.75,133.76,9600000.0
2009-01-02 03:21:00,133.765,133.765,133.75,133.75,19200000.0
2009-01-02 03:22:00,133.755,133.76,133.745,133.755,17600000.0
2009-01-02 03:23:00,133.76,133.76,133.62,133.665,36800000.0
2009-01-02 03:24:00,133.655,133.655,133.635,133.635,29600000.0
2009-01-02 03:25:00,133.635,133.635,133.565,133.585,34400000.0
2009-01-02 03:26:00,133.585,133.6,133.585,133.585,19600000.0
2009-01-02 03:27:00,133.585,133.585,133.585,133.585,6400000.0
2009-01-02 03:28:00,133.585,133.585,133.585,133.585,1600000.0
2009-01-02 03:29:00,133.59,133.63,133.575,133.575,36800000.0
2009-01-02 03:30:00,133.575,133.64,133.56,133.575,92800000.0
2009-01-02 03:31:00,133.575,133.66,133.57,133.575,75200000.0
2009-01-02 03:32:00,133.57,133.67,133.57,133.615,46400000.0
2009-01-02 03:33:00,133.645,133.665,133.43,133.665,59400000.0
2009-01-02 03:34:00,133.675,133.69,133.465,133.47,62400000.0
2009-01-02 03:35:00,133.48,133.495,133.445,133.46,23600000.0
2009-01-02 03:36:00,133.475,133.49,133.419,133.438,28800000.0
2009-01-02 03:37:00,133.46,133.555,133.46,133.54,31200000.0
2009-01-02 03:38:00,133.55,133.565,133.52,133.52,24000000.0
2009-01-02 03:39:00,133.52,133.52,133.52,133.52,3200000.0
2009-01-02 03:40:00,133.52,133.53,133.52,133.53,9600000.0
2009-01-02 03:41:00,133.54,133.54,133.54,133.54,1600000.0
2009-01-02 03:42:00,133.54,133.54,133.52,133.52,8000000.0
2009-01-02 03:43:00,133.52,133.52,133.51,133.52,9600000.0
2009-01-02 03:44:00,133.52,133.545,133.495,133.515,32000000.0
2009-01-02 03:45:00,133.515,133.54,133.515,133.515,24000000.0
2009-01-02 03:46:00,133.5,133.53,133.465,133.53,27200000.0
2009-01-02 03:47:00,133.505,133.52,133.49,133.5,43200000.0
2009-01-02 03:48:00,133.525,133.535,133.52,133.535,11200000.0
2009-01-02 03:49:00,133.55,133.605,133.51,133.525,64000000.0
2009-01-02 03:50:00,133.525,133.525,133.515,133.525,9600000.0
2009-01-02 03:51:00,133.525,133.525,133.495,133.495,25600000.0
2009-01-02 03:52:00,133.5,133.535,133.495,133.505,28800000.0
2009-01-02 03:53:00,133.5,133.5,133.415,133.435,11200000.0
2009-01-02 03:54:00,133.38,133.51,133.36,133.435,83400000.0
2009-01-02 03:55:00,133.435,133.435,133.365,133.375,41200000.0
2009-01-02 03:56:00,133.41,133.45,133.375,133.41,63600000.0
2009-01-02 03:57:00,133.385,133.415,133.305,133.305,34400000.0
2009-01-02 03:58:00,133.295,133.295,133.2,133.2,20800000.0
2009-01-02 03:59:00,133.22,133.285,133.215,133.285,70400000.0
2009-01-02 04:00:00,133.31,133.44,133.31,133.345,45200000.0
2009-01-02 04:01:00,133.31,133.38,133.28,133.3,41600000.0
2009-01-02 04:02:00,133.29,133.31,133.265,133.265,32000000.0
2009-01-02 04:03:00,133.275,133.275,133.275,133.275,1600000.0
2009-01-02 04:04:00,133.25,133.315,133.25,133.315,27200000.0
2009-01-02 04:05:00,133.305,133.305,133.2,133.23,14400000.0
2009-01-02 04:06:00,133.258,133.298,133.233,133.245,38000000.0
2009-01-02 04:07:00,133.22,133.305,133.22,133.255,31200000.0
2009-01-02 04:08:00,133.275,133.3,133.275,133.29,19200000.0
2009-01-02 04:09:00,133.29,133.315,133.29,133.315,8000000.0
2009-01-02 04:10:00,133.325,133.41,133.325,133.38,28800000.0
2009-01-02 04:11:00,133.38,133.38,133.33,133.375,54400000.0
2009-01-02 04:12:00,133.375,133.375,133.315,133.34,19200000.0
2009-01-02 04:13:00,133.33,133.33,133.29,133.295,38400000.0
2009-01-02 04:14:00,133.295,133.295,133.115,133.17,40000000.0
2009-01-02 04:15:00,133.165,133.165,133.13,133.13,64000000.0
2009-01-02 04:16:00,133.13,133.15,133.13,133.13,59200000.0
2009-01-02 04:17:00,133.13,133.2,133.13,133.2,44800000.0
2009-01-02 04:18:00,133.155,133.24,133.13,133.24,22400000.0
2009-01-02 04:19:00,133.215,133.245,133.195,133.245,14400000.0
2009-01-02 04:20:00,133.22,133.235,133.14,133.15,62400000.0
2009-01-02 04:21:00,133.15,133.15,133.12,133.135,35600000.0
2009-01-02 04:22:00,133.13,133.13,133.085,133.095,28800000.0
2009-01-02 04:23:00,133.095,133.095,132.97,133.015,95200000.0
2009-01-02 04:24:00,133.025,133.025,132.915,132.945,60800000.0
2009-01-02 04:25:00,132.945,132.945,132.55,132.9,119200000.0
2009-01-02 04:26:00,132.87,132.935,132.87,132.935,45600000.0
2009-01-02 04:27:00,132.935,132.945,132.88,132.88,41600000.0
2009-01-02 04:28:00,132.89,132.935,132.835,132.9,54400000.0
2009-01-02 04:29:00,132.9,133.005,132.89,133.005,38600000.0
2009-01-02 04:30:00,133.005,133.005,132.905,132.93,24000000.0
2009-01-02 04:31:00,132.945,132.95,132.9,132.945,36800000.0
2009-01-02 04:32:00,132.94,132.98,132.88,132.91,52800000.0
2009-01-02 04:33:00,132.94,132.945,132.89,132.925,75200000.0
2009-01-02 04:34:00,132.925,132.925,132.75,132.895,74600000.0
2009-01-02 04:35:00,132.895,132.925,132.895,132.92,16000000.0
2009-01-02 04:36:00,132.905,132.925,132.9,132.92,17600000.0
2009-01-02 04:37:00,132.915,132.995,132.9,132.915,65600000.0
2009-01-02 04:38:00,132.91,132.91,132.84,132.85,16000000.0
2009-01-02 04:39:00,132.92,132.925,132.805,132.85,32000000.0
2009-01-02 04:40:00,132.9,132.97,132.815,132.97,97600000.0
2009-01-02 04:41:00,132.965,132.965,132.825,132.845,72000000.0
2009-01-02 04:42:00,132.84,132.84,132.73,132.745,88000000.0
2009-01-02 04:43:00,132.735,132.795,132.735,132.755,84000000.0
2009-01-02 04:44:00,132.78,132.79,132.72,132.765,46400000.0
2009-01-02 04:45:00,132.75,132.795,132.73,132.765,65600000.0
2009-01-02 04:46:00,132.805,132.925,132.775,132.905,85200000.0
2009-01-02 04:47:00,132.91,132.985,132.9,132.965,52800000.0
2009-01-02 04:48:00,132.98,133.015,132.855,133.0,59200000.0
2009-01-02 04:49:00,133.01,133.31,133.0,133.2,84000000.0
2009-01-02 04:50:00,133.205,133.245,133.15,133.215,67200000.0
2009-01-02 04:51:00,133.24,133.27,133.24,133.245,30400000.0
2009-01-02 04:52:00,133.245,133.33,133.23,133.33,73200000.0
2009-01-02 04:53:00,133.34,133.405,133.33,133.35,57600000.0
2009-01-02 04:54:00,133.36,133.37,133.325,133.34,32000000.0
2009-01-02 04:55:00,133.335,133.335,133.32,133.335,19200000.0
2009-01-02 04:56:00,133.335,133.335,133.335,133.335,1600000.0
2009-01-02 04:57:00,133.335,133.355,133.3,133.3,25600000.0
2009-01-02 04:58:00,133.255,133.325,133.15,133.225,86400000.0
2009-01-02 04:59:00,133.22,133.225,133.125,133.16,44000000.0
2009-01-02 05:00:00,133.155,133.225,133.135,133.155,56000000.0
2009-01-02 05:01:00,133.185,133.205,133.16,133.165,12800000.0
2009-01-02 05:02:00,133.18,133.19,133.18,133.19,11200000.0
2009-01-02 05:03:00,133.175,133.24,133.03,133.09,81200000.0
2009-01-02 05:04:00,133.09,133.125,133.025,133.03,71200000.0
2009-01-02 05:05:00,133.03,133.11,133.03,133.085,80000000.0
2009-01-02 05:06:00,133.05,133.09,132.995,133.04,58000000.0
2009-01-02 05:07:00,133.04,133.07,133.03,133.06,66800000.0
2009-01-02 05:08:00,133.05,133.175,132.93,133.165,66600000.0
2009-01-02 05:09:00,133.155,133.175,133.085,133.105,32800000.0
2009-01-02 05:10:00,133.095,133.105,133.03,133.095,53400000.0
2009-01-02 05:11:00,133.105,133.145,132.96,133.025,131400000.0
2009-01-02 05:12:00,133.02,133.025,132.945,133.0,125000000.0
2009-01-02 05:13:00,132.99,133.01,132.975,133.01,20800000.0
2009-01-02 05:14:00,132.99,133.015,132.97,132.99,27600000.0
2009-01-02 05:15:00,132.98,132.99,132.955,132.97,69200000.0
2009-01-02 05:16:00,132.975,133.015,132.965,133.0,30400000.0
2009-01-02 05:17:00,133.015,133.06,133.015,133.06,12800000.0
2009-01-02 05:18:00,133.005,133.115,133.005,133.1,17600000.0
2009-01-02 05:19:00,133.105,133.14,133.105,133.14,8000000.0
2009-01-02 05:20:00,133.145,133.145,133.145,133.145,1600000.0
2009-01-02 05:21:00,133.12,133.12,133.12,133.12,1600000.0
2009-01-02 05:22:00,133.119,133.14,133.097,133.098,159200000.0
2009-01-02 05:23:00,133.097,133.11,133.077,133.092,190800000.0
2009-01-02 05:24:00,133.125,133.13,133.12,133.125,14400000.0
2009-01-02 05:25:00,133.115,133.2,133.115,133.2,27200000.0
2009-01-02 05:26:00,133.215,133.215,133.19,133.2,28800000.0
2009-01-02 05:27:00,133.195,133.21,133.195,133.21,8000000.0
2009-01-02 05:28:00,133.205,133.205,133.19,133.19,5600000.0
2009-01-02 05:29:00,133.25,133.27,133.13,133.15,13200000.0
2009-01-02 05:30:00,133.186,133.204,133.142,133.148,60800000.0
2009-01-02 05:31:00,133.145,133.21,133.145,133.21,22400000.0
2009-01-02 05:32:00,133.17,133.175,133.14,133.175,15000000.0
2009-01-02 05:33:00,133.19,133.215,133.19,133.215,9000000.0
2009-01-02 05:34:00,133.23,133.305,133.17,133.3,62700000.0
2009-01-02 05:35:00,133.305,133.345,133.16,133.33,68100000.0
2009-01-02 05:36:00,133.33,133.44,133.25,133.355,86400000.0
2009-01-02 05:37:00,133.35,133.435,133.255,133.4,54000000.0
2009-01-02 05:38:00,133.4,133.415,133.395,133.405,22400000.0
2009-01-02 05:39:00,133.405,133.485,133.32,133.385,71200000.0
2009-01-02 05:40:00,133.385,133.455,133.305,133.38,57600000.0
2009-01-02 05:41:00,133.395,133.395,133.31,133.34,62400000.0
2009-01-02 05:42:00,133.325,133.455,133.315,133.415,57600000.0
2009-01-02 05:43:00,133.41,133.415,133.33,133.38,36800000.0
2009-01-02 05:44:00,133.395,133.395,133.38,133.395,25600000.0
2009-01-02 05:45:00,133.395,133.4,133.345,133.385,44800000.0
2009-01-02 05:46:00,133.385,133.52,133.37,133.4,94400000.0
2009-01-02 05:47:00,133.4,133.415,133.385,133.385,46400000.0
2009-01-02 05:48:00,133.395,133.415,133.375,133.405,58600000.0
2009-01-02 05:49:00,133.44,133.455,133.355,133.355,33600000.0
2009-01-02 05:50:00,133.355,133.445,133.34,133.415,36800000.0
2009-01-02 05:51:00,133.415,133.415,133.24,133.37,69800000.0
2009-01-02 05:52:00,133.375,133.375,133.245,133.28,22400000.0
2009-01-02 05:53:00,133.305,133.33,133.305,133.325,9600000.0
2009-01-02 05:54:00,133.33,133.35,133.275,133.3,10200000.0
2009-01-02 05:55:00,133.3,133.31,133.3,133.31,6400000.0
2009-01-02 05:56:00,133.3,133.31,133.24,133.24,17800000.0
2009-01-02 05:57:00,133.275,133.34,133.205,133.225,71400000.0
2009-01-02 05:58:00,133.235,133.365,133.22,133.365,90200000.0
2009-01-02 05:59:00,133.38,133.42,133.225,133.29,140400000.0
2009-01-02 06:00:00,133.285,133.295,133.16,133.16,92200000.0
2009-01-02 06:01:00,133.18,133.285,133.175,133.24,51200000.0
2009-01-02 06:02:00,133.15,133.22,133.085,133.185,101200000.0
2009-01-02 06:03:00,133.185,133.305,133.18,133.28,57800000.0
2009-01-02 06:04:00,133.29,133.37,133.255,133.265,120000000.0
2009-01-02 06:05:00,133.27,133.43,133.27,133.395,123200000.0
2009-01-02 06:06:00,133.405,133.43,133.36,133.39,76800000.0
2009-01-02 06:07:00,133.39,133.435,133.38,133.385,22400000.0
2009-01-02 06:08:00,133.38,133.41,133.365,133.405,69200000.0
2009-01-02 06:09:00,133.405,133.42,133.405,133.415,76600000.0
2009-01-02 06:10:00,133.415,133.425,133.41,133.41,20800000.0
2009-01-02 06:11:00,133.41,133.41,133.365,133.375,35400000.0
2009-01-02 06:12:00,133.375,133.41,133.355,133.37,60800000.0
2009-01-02 06:13:00,133.38,133.395,133.35,133.385,44800000.0
2009-01-02 06:14:00,133.395,133.415,133.36,133.37,49600000.0
2009-01-02 06:15:00,133.375,133.4,133.355,133.4,52800000.0
2009-01-02 06:16:00,133.405,133.405,133.395,133.4,12800000.0
2009-01-02 06:17:00,133.4,133.4,133.345,133.35,19200000.0
2009-01-02 06:18:00,133.36,133.36,133.345,133.345,46600000.0
2009-01-02 06:19:00,133.36,133.385,133.345,133.355,118400000.0
2009-01-02 06:20:00,133.355,133.355,133.355,133.355,6600000.0
2009-01-02 06:21:00,133.355,133.365,133.355,133.365,9600000.0
2009-01-02 06:22:00,133.365,133.375,133.355,133.375,30400000.0
2009-01-02 06:23:00,133.375,133.39,133.365,133.365,32000000.0
2009-01-02 06:24:00,133.365,133.42,133.35,133.36,102400000.0
2009-01-02 06:25:00,133.355,133.4,133.35,133.385,106600000.0
2009-01-02 06:26:00,133.375,133.385,133.375,133.385,6400000.0
2009-01-02 06:27:00,133.385,133.575,133.35,133.385,65800000.0
2009-01-02 06:28:00,133.39,133.435,133.365,133.41,70400000.0
2009-01-02 06:29:00,133.41,133.445,133.395,133.445,68800000.0
2009-01-02 06:30:00,133.45,133.47,133.43,133.445,62400000.0
2009-01-02 06:31:00,133.405,133.59,133.375,133.425,57800000.0
2009-01-02 06:32:00,133.425,133.425,133.42,133.425,19200000.0
2009-01-02 06:33:00,133.43,133.455,133.395,133.41,30000000.0
2009-01-02 06:34:00,133.41,133.41,133.41,133.41,13200000.0
2009-01-02 06:35:00,133.41,133.41,133.41,133.41,6000000.0
2009-01-02 06:36:00,133.41,133.41,133.295,133.33,23200000.0
2009-01-02 06:37:00,133.335,133.35,133.315,133.325,43200000.0
2009-01-02 06:38:00,133.325,133.325,133.27,133.305,16000000.0
2009-01-02 06:39:00,133.3,133.3,133.27,133.28,20800000.0
2009-01-02 06:40:00,133.295,133.335,133.275,133.335,21800000.0
2009-01-02 06:41:00,133.335,133.335,133.26,133.3,36200000.0
2009-01-02 06:42:00,133.29,133.32,133.285,133.305,48000000.0
2009-01-02 06:43:00,133.33,133.33,133.29,133.31,31400000.0
2009-01-02 06:44:00,133.3,133.32,133.275,133.32,14400000.0
2009-01-02 06:45:00,133.325,133.325,133.31,133.31,17600000.0
2009-01-02 06:46:00,133.31,133.31,133.3,133.305,24000000.0
2009-01-02 06:47:00,133.31,133.515,133.26,133.42,60800000.0
2009-01-02 06:48:00,133.415,133.42,133.325,133.415,72200000.0
2009-01-02 06:49:00,133.415,133.44,133.34,133.34,40000000.0
2009-01-02 06:50:00,133.3,133.37,133.25,133.25,62000000.0
2009-01-02 06:51:00,133.25,133.265,133.22,133.25,36800000.0
2009-01-02 06:52:00,133.26,133.265,133.22,133.265,33600000.0
2009-01-02 06:53:00,133.265,133.265,133.23,133.255,28800000.0
2009-01-02 06:54:00,133.245,133.255,133.2,133.255,30400000.0
2009-01-02 06:55:00,133.26,133.265,133.225,133.26,36800000.0
2009-01-02 06:56:00,133.275,133.28,133.265,133.28,14400000.0
2009-01-02 06:57:00,133.28,133.305,133.265,133.295,32000000.0
2009-01-02 06:58:00,133.295,133.295,133.245,133.274,56000000.0
2009-01-02 06:59:00,133.285,133.305,133.245,133.265,44800000.0
2009-01-02 07:00:00,133.235,133.265,133.22,133.26,16000000.0
2009-01-02 07:01:00,133.255,133.255,133.13,133.145,48000000.0
2009-01-02 07:02:00,133.15,133.265,133.15,133.265,53800000.0
2009-01-02 07:03:00,133.275,133.29,133.185,133.23,33600000.0
2009-01-02 07:04:00,133.24,133.25,133.23,133.245,12800000.0
2009-01-02 07:05:00,133.235,133.25,133.235,133.25,4800000.0
2009-01-02 07:06:00,133.25,133.26,133.25,133.26,3200000.0
2009-01-02 07:07:00,133.25,133.265,133.25,133.26,11200000.0
2009-01-02 07:08:00,133.25,133.265,133.24,133.265,11200000.0
2009-01-02 07:09:00,133.265,133.265,133.23,133.245,6400000.0
2009-01-02 07:10:00,133.25,133.25,133.25,133.25,1600000.0
2009-01-02 07:11:00,133.24,133.25,133.24,133.245,6400000.0
2009-01-02 07:12:00,133.25,133.26,133.24,133.25,16000000.0
2009-01-02 07:13:00,133.24,133.25,133.24,133.25,3200000.0
2009-01-02 07:14:00,133.25,133.33,133.25,133.26,40000000.0
2009-01-02 07:15:00,133.255,133.35,133.255,133.34,43200000.0
2009-01-02 07:16:00,133.34,133.34,133.315,133.325,14400000.0
2009-01-02 07:17:00,133.32,133.325,133.32,133.32,9600000.0
2009-01-02 07:18:00,133.335,133.415,133.305,133.305,43200000.0
2009-01-02 07:19:00,133.38,133.415,133.34,133.38,33600000.0
2009-01-02 07:20:00,133.38,133.38,133.36,133.365,20800000.0
2009-01-02 07:21:00,133.365,133.365,133.365,133.365,1600000.0
2009-01-02 07:22:00,133.38,133.405,133.355,133.38,40000000.0
2009-01-02 07:23:00,133.385,133.49,133.38,133.405,62400000.0
2009-01-02 07:24:00,133.415,133.435,133.355,133.435,20800000.0
2009-01-02 07:25:00,133.435,133.435,133.435,133.435,8000000.0
2009-01-02 07:26:00,133.42,133.435,133.41,133.435,12800000.0
2009-01-02 07:27:00,133.455,133.455,133.455,133.455,1600000.0
2009-01-02 07:28:00,133.45,133.55,133.45,133.55,25600000.0
2009-01-02 07:29:00,133.545,133.545,133.38,133.505,67200000.0
2009-01-02 07:30:00,133.505,133.555,133.43,133.515,61800000.0
2009-01-02 07:31:00,133.525,133.525,133.4,133.405,41600000.0
2009-01-02 07:32:00,133.405,133.45,133.405,133.45,20800000.0
2009-01-02 07:33:00,133.46,133.46,133.46,133.46,1600000.0
2009-01-02 07:34:00,133.478,133.492,133.4,133.492,192000000.0
2009-01-02 07:35:00,133.46,133.46,133.45,133.45,27200000.0
2009-01-02 07:36:00,133.45,133.45,133.41,133.415,14400000.0
2009-01-02 07:37:00,133.405,133.48,133.405,133.46,51200000.0
2009-01-02 07:38:00,133.46,133.5,133.46,133.5,33600000.0
2009-01-02 07:39:00,133.51,133.51,133.39,133.485,57600000.0
2009-01-02 07:40:00,133.485,133.5,133.445,133.46,65600000.0
2009-01-02 07:41:00,133.46,133.475,133.46,133.475,60800000.0
2009-01-02 07:42:00,133.475,133.545,133.47,133.51,46400000.0
2009-01-02 07:43:00,133.51,133.52,133.51,133.51,41600000.0
2009-01-02 07:44:00,133.51,133.56,133.51,133.56,48000000.0
2009-01-02 07:45:00,133.56,133.565,133.505,133.545,136000000.0
2009-01-02 07:46:00,133.535,133.595,133.535,133.575,28800000.0
2009-01-02 07:47:00,133.575,133.6,133.43,133.6,72000000.0
2009-01-02 07:48:00,133.595,133.78,133.515,133.67,94800000.0
2009-01-02 07:49:00,133.69,133.7,133.66,133.685,39400000.0
2009-01-02 07:50:00,133.7,133.705,133.655,133.705,32000000.0
2009-01-02 07:51:00,133.705,133.76,133.7,133.76,48000000.0
2009-01-02 07:52:00,133.76,133.775,133.74,133.775,22400000.0
2009-01-02 07:53:00,133.775,133.78,133.6,133.62,56000000.0
2009-01-02 07:54:00,133.635,133.715,133.635,133.715,46400000.0
2009-01-02 07:55:00,133.72,133.735,133.67,133.72,73600000.0
2009-01-02 07:56:00,133.705,133.71,133.66,133.69,91200000.0
2009-01-02 07:57:00,133.69,133.72,133.69,133.72,48000000.0
2009-01-02 07:58:00,133.725,133.735,133.63,133.705,72000000.0
2009-01-02 07:59:00,133.705,133.75,133.69,133.725,57600000.0
2009-01-02 08:00:00,133.725,133.76,133.705,133.705,57600000.0
2009-01-02 08:01:00,133.69,133.74,133.525,133.725,81600000.0
2009-01-02 08:02:00,133.725,133.73,133.535,133.67,38400000.0
2009-01-02 08:03:00,133.615,133.655,133.53,133.61,63400000.0
2009-01-02 08:04:00,133.635,133.65,133.62,133.65,6400000.0
2009-01-02 08:05:00,133.665,133.725,133.625,133.625,38400000.0
2009-01-02 08:06:00,133.61,133.63,133.61,133.62,27200000.0
2009-01-02 08:07:00,133.62,133.62,133.555,133.59,39200000.0
2009-01-02 08:08:00,133.59,133.61,133.56,133.57,59200000.0
2009-01-02 08:09:00,133.57,133.57,133.515,133.525,35200000.0
2009-01-02 08:10:00,133.525,133.53,133.475,133.475,52800000.0
2009-01-02 08:11:00,133.475,133.485,133.46,133.465,59200000.0
2009-01-02 08:12:00,133.46,133.495,133.46,133.48,25400000.0
2009-01-02 08:13:00,133.475,133.48,133.435,133.48,31400000.0
2009-01-02 08:14:00,133.48,133.52,133.48,133.515,28800000.0
2009-01-02 08:15:00,133.515,133.55,133.475,133.545,32000000.0
2009-01-02 08:16:00,133.54,133.545,133.535,133.545,12800000.0
2009-01-02 08:17:00,133.475,133.555,133.475,133.555,8000000.0
2009-01-02 08:18:00,133.55,133.555,133.5,133.515,8000000.0
2009-01-02 08:19:00,133.53,133.53,133.475,133.525,30400000.0
2009-01-02 08:20:00,133.52,133.59,133.45,133.535,41600000.0
2009-01-02 08:21:00,133.425,133.45,133.425,133.445,16000000.0
2009-01-02 08:22:00,133.445,133.445,133.425,133.43,19200000.0
2009-01-02 08:23:00,133.435,133.435,133.4,133.41,41600000.0
2009-01-02 08:24:00,133.46,133.51,133.46,133.505,27200000.0
2009-01-02 08:25:00,133.505,133.585,133.485,133.505,22400000.0
2009-01-02 08:26:00,133.505,133.54,133.495,133.495,9600000.0
2009-01-02 08:27:00,133.505,133.555,133.48,133.48,24000000.0
2009-01-02 08:28:00,133.495,133.51,133.495,133.51,4800000.0
2009-01-02 08:29:00,133.52,133.52,133.49,133.49,8000000.0
2009-01-02 08:30:00,133.49,133.49,133.49,133.49,12800000.0
2009-01-02 08:31:00,133.49,133.49,133.49,133.49,9600000.0
2009-01-02 08:32:00,133.445,133.452,133.416,133.427,11200000.0
2009-01-02 08:33:00,133.417,133.442,133.408,133.428,73600000.0
2009-01-02 08:34:00,133.49,133.49,133.49,133.49,3200000.0
2009-01-02 08:35:00,133.37,133.47,133.37,133.405,12800000.0
2009-01-02 08:36:00,133.475,133.475,133.4,133.415,30400000.0
2009-01-02 08:37:00,133.45,133.45,133.45,133.45,1600000.0
2009-01-02 08:38:00,133.47,133.52,133.47,133.52,9000000.0
2009-01-02 08:39:00,133.515,133.535,133.515,133.52,26600000.0
2009-01-02 08:40:00,133.515,133.52,133.43,133.46,53200000.0
2009-01-02 08:41:00,133.425,133.605,133.39,133.605,66400000.0
2009-01-02 08:42:00,133.6,133.625,133.505,133.52,25600000.0
2009-01-02 08:43:00,133.555,133.555,133.51,133.52,16400000.0
2009-01-02 08:44:00,133.52,133.52,133.52,133.52,14400000.0
2009-01-02 08:45:00,133.545,133.55,133.535,133.55,17200000.0
2009-01-02 08:46:00,133.55,133.55,133.55,133.55,24000000.0
2009-01-02 08:47:00,133.55,133.55,133.51,133.52,17400000.0
2009-01-02 08:48:00,133.52,133.54,133.51,133.51,20200000.0
2009-01-02 08:49:00,133.52,133.55,133.51,133.51,29400000.0
2009-01-02 08:50:00,133.54,133.54,133.44,133.455,74600000.0
2009-01-02 08:51:00,133.46,133.49,133.445,133.47,43200000.0
2009-01-02 08:52:00,133.46,133.46,133.395,133.395,63200000.0
2009-01-02 08:53:00,133.395,133.455,133.38,133.455,24000000.0
2009-01-02 08:54:00,133.47,133.505,133.455,133.505,32000000.0
2009-01-02 08:55:00,133.505,133.505,133.49,133.49,60800000.0
2009-01-02 08:56:00,133.49,133.5,133.41,133.425,48000000.0
2009-01-02 08:57:00,133.425,133.44,133.355,133.385,78400000.0
2009-01-02 08:58:00,133.4,133.425,133.385,133.415,38400000.0
2009-01-02 08:59:00,133.43,133.43,133.12,133.135,113600000.0
2009-01-02 09:00:00,133.135,133.335,133.025,133.27,120400000.0
2009-01-02 09:01:00,133.27,133.425,133.27,133.355,19400000.0
2009-01-02 09:02:00,133.375,133.375,133.245,133.26,81800000.0
2009-01-02 09:03:00,133.26,133.335,133.26,133.325,76800000.0
2009-01-02 09:04:00,133.325,133.335,133.3,133.3,57600000.0
2009-01-02 09:05:00,133.315,133.335,133.315,133.32,59200000.0
2009-01-02 09:06:00,133.32,133.345,133.24,133.25,81600000.0
2009-01-02 09:07:00,133.275,133.275,133.245,133.245,14400000.0
2009-01-02 09:08:00,133.245,133.245,133.16,133.195,30400000.0
2009-01-02 09:09:00,133.195,133.195,133.13,133.14,65600000.0
2009-01-02 09:10:00,133.14,133.175,133.12,133.145,24000000.0
2009-01-02 09:11:00,133.08,133.15,132.885,133.03,134200000.0
2009-01-02 09:12:00,133.035,133.035,132.795,132.9,124800000.0
2009-01-02 09:13:00,132.915,132.935,132.865,132.935,86400000.0
2009-01-02 09:14:00,132.935,133.02,132.935,133.02,65600000.0
2009-01-02 09:15:00,133.04,133.14,133.025,133.14,152000000.0
2009-01-02 09:16:00,133.14,133.16,133.065,133.075,98400000.0
2009-01-02 09:17:00,133.08,133.095,132.98,133.09,84000000.0
2009-01-02 09:18:00,133.095,133.095,132.96,132.96,53600000.0
2009-01-02 09:19:00,132.95,133.0,132.95,133.0,75200000.0
2009-01-02 09:20:00,132.995,133.055,132.995,133.045,52800000.0
2009-01-02 09:21:00,133.045,133.045,133.02,133.025,48000000.0
2009-01-02 09:22:00,133.025,133.06,133.01,133.02,59200000.0
2009-01-02 09:23:00,133.02,133.08,132.945,132.98,137600000.0
2009-01-02 09:24:00,132.99,133.085,132.965,133.06,117800000.0
2009-01-02 09:25:00,133.07,133.075,133.065,133.075,19200000.0
2009-01-02 09:26:00,133.075,133.15,133.075,133.125,49600000.0
2009-01-02 09:27:00,133.11,133.145,133.075,133.105,88000000.0
2009-01-02 09:28:00,133.11,133.11,132.99,133.005,74800000.0
2009-01-02 09:29:00,133.005,133.035,132.955,133.015,125800000.0
2009-01-02 09:30:00,133.015,133.03,132.97,132.98,126400000.0
2009-01-02 09:31:00,132.98,132.99,132.95,132.96,92400000.0
2009-01-02 09:32:00,132.96,132.96,132.96,132.96,14400000.0
2009-01-02 09:33:00,132.97,133.025,132.97,133.01,25600000.0
2009-01-02 09:34:00,133.01,133.01,132.98,132.98,11200000.0
2009-01-02 09:35:00,132.965,132.98,132.925,132.975,66400000.0
2009-01-02 09:36:00,132.98,132.985,132.95,132.97,88800000.0
2009-01-02 09:37:00,132.97,132.975,132.82,132.82,115200000.0
2009-01-02 09:38:00,132.825,132.84,132.71,132.72,115200000.0
2009-01-02 09:39:00,132.72,132.73,132.68,132.695,72000000.0
2009-01-02 09:40:00,132.695,132.71,132.62,132.65,120000000.0
2009-01-02 09:41:00,132.665,132.67,132.61,132.63,97600000.0
2009-01-02 09:42:00,132.62,132.64,132.55,132.595,53600000.0
2009-01-02 09:43:00,132.595,132.635,132.58,132.62,59200000.0
2009-01-02 09:44:00,132.615,132.655,132.575,132.63,80000000.0
2009-01-02 09:45:00,132.66,132.7,132.6,132.62,147600000.0
2009-01-02 09:46:00,132.62,132.635,132.62,132.635,43200000.0
2009-01-02 09:47:00,132.635,132.755,132.635,132.705,38400000.0
2009-01-02 09:48:00,132.705,132.78,132.685,132.775,112400000.0
2009-01-02 09:49:00,132.775,132.84,132.775,132.84,96000000.0
2009-01-02 09:50:00,132.84,132.91,132.81,132.91,124000000.0
2009-01-02 09:51:00,132.905,132.96,132.85,132.935,76500000.0
2009-01-02 09:52:00,132.935,133.0,132.92,132.94,115800000.0
2009-01-02 09:53:00,132.935,132.945,132.93,132.935,46800000.0
2009-01-02 09:54:00,132.935,132.985,132.915,132.96,79600000.0
2009-01-02 09:55:00,132.945,132.97,132.94,132.95,86400000.0
2009-01-02 09:56:00,132.95,133.055,132.945,133.02,120000000.0
2009-01-02 09:57:00,133.015,133.035,133.005,133.005,80800000.0
2009-01-02 09:58:00,133.005,133.03,132.985,133.03,85600000.0
2009-01-02 09:59:00,133.02,133.05,133.01,133.04,81600000.0
2009-01-02 10:00:00,133.02,133.055,133.005,133.045,196000000.0
2009-01-02 10:01:00,133.08,133.115,132.98,133.055,144200000.0
2009-01-02 10:02:00,133.065,133.09,133.01,133.015,118400000.0
2009-01-02 10:03:00,133.0,133.0,132.835,132.845,139200000.0
2009-01-02 10:04:00,132.86,133.04,132.815,133.02,178800000.0
2009-01-02 10:05:00,133.03,133.04,132.665,132.7,227800000.0
2009-01-02 10:06:00,132.695,132.695,132.36,132.36,245000000.0
2009-01-02 10:07:00,132.37,132.44,132.37,132.415,217800000.0
2009-01-02 10:08:00,132.415,132.525,132.375,132.505,142400000.0
2009-01-02 10:09:00,132.51,132.62,132.46,132.565,211200000.0
2009-01-02 10:10:00,132.555,132.615,132.51,132.615,232600000.0
2009-01-02 10:11:00,132.615,132.685,132.535,132.655,143200000.0
2009-01-02 10:12:00,132.675,132.69,132.55,132.55,138000000.0
2009-01-02 10:13:00,132.55,132.575,132.525,132.57,102600000.0
2009-01-02 10:14:00,132.57,132.835,132.57,132.795,171800000.0
2009-01-02 10:15:00,132.805,132.82,132.645,132.69,132800000.0
2009-01-02 10:16:00,132.69,132.755,132.655,132.695,144000000.0
2009-01-02 10:17:00,132.695,132.71,132.64,132.67,82200000.0
2009-01-02 10:18:00,132.67,132.725,132.57,132.645,119200000.0
2009-01-02 10:19:00,132.645,132.71,132.64,132.67,122400000.0
2009-01-02 10:20:00,132.67,132.68,132.645,132.65,122400000.0
2009-01-02 10:21:00,132.66,132.705,132.64,132.66,87200000.0
2009-01-02 10:22:00,132.65,132.65,132.535,132.6,139400000.0
2009-01-02 10:23:00,132.6,132.615,132.53,132.545,156800000.0
2009-01-02 10:24:00,132.55,132.575,132.495,132.52,131200000.0
2009-01-02 10:25:00,132.53,132.57,132.49,132.505,100800000.0
2009-01-02 10:26:00,132.505,132.545,132.47,132.48,152000000.0
2009-01-02 10:27:00,132.48,132.53,132.47,132.49,113600000.0
2009-01-02 10:28:00,132.49,132.61,132.45,132.45,122400000.0
2009-01-02 10:29:00,132.45,132.585,132.45,132.585,151400000.0
2009-01-02 10:30:00,132.54,132.55,132.54,132.54,51600000.0
2009-01-02 10:31:00,132.54,132.585,132.54,132.54,52800000.0
2009-01-02 10:32:00,132.54,132.68,132.535,132.635,146800000.0
2009-01-02 10:33:00,132.64,132.68,132.61,132.63,106400000.0
2009-01-02 10:34:00,132.62,132.635,132.555,132.61,68000000.0
2009-01-02 10:35:00,132.62,132.64,132.605,132.635,57600000.0
2009-01-02 10:36:00,132.63,132.635,132.49,132.58,110600000.0
2009-01-02 10:37:00,132.58,132.61,132.53,132.565,116200000.0
2009-01-02 10:38:00,132.58,132.63,132.565,132.585,48800000.0
2009-01-02 10:39:00,132.63,132.635,132.555,132.57,84800000.0
2009-01-02 10:40:00,132.565,132.61,132.555,132.59,84800000.0
2009-01-02 10:41:00,132.605,132.685,132.585,132.685,99200000.0
2009-01-02 10:42:00,132.685,132.715,132.65,132.7,112200000.0
2009-01-02 10:43:00,132.7,132.715,132.635,132.665,108800000.0
2009-01-02 10:44:00,132.665,132.715,132.66,132.715,83800000.0
2009-01-02 10:45:00,132.715,132.75,132.675,132.75,105600000.0
2009-01-02 10:46:00,132.745,132.755,132.695,132.715,113600000.0
2009-01-02 10:47:00,132.715,132.775,132.69,132.735,101800000.0
2009-01-02 10:48:00,132.75,132.805,132.72,132.745,96000000.0
2009-01-02 10:49:00,132.72,132.735,132.61,132.635,105600000.0
2009-01-02 10:50:00,132.655,132.755,132.655,132.71,187200000.0
2009-01-02 10:51:00,132.715,132.845,132.7,132.785,225800000.0
2009-01-02 10:52:00,132.8,132.89,132.72,132.835,243200000.0
2009-01-02 10:53:00,132.845,133.01,132.845,132.985,187000000.0
2009-01-02 10:54:00,132.985,133.125,132.97,133.015,200400000.0
2009-01-02 10:55:00,133.015,133.08,132.985,133.06,194200000.0
2009-01-02 10:56:00,133.06,133.195,133.035,133.185,177400000.0
2009-01-02 10:57:00,133.175,133.185,133.045,133.06,225600000.0
2009-01-02 10:58:00,133.06,133.175,133.045,133.1,266600000.0
2009-01-02 10:59:00,133.1,133.195,133.085,133.18,179000000.0
2009-01-02 11:00:00,133.18,133.205,133.065,133.08,151200000.0
2009-01-02 11:01:00,133.095,133.12,133.065,133.09,98600000.0
2009-01-02 11:02:00,133.085,133.085,133.005,133.04,180200000.0
2009-01-02 11:03:00,133.035,133.04,132.91,132.98,151200000.0
2009-01-02 11:04:00,132.985,133.005,132.925,132.945,121800000.0
2009-01-02 11:05:00,132.945,132.98,132.885,132.885,93800000.0
2009-01-02 11:06:00,132.905,132.945,132.9,132.93,30800000.0
2009-01-02 11:07:00,132.93,132.93,132.855,132.885,39000000.0
2009-01-02 11:08:00,132.895,133.005,132.87,132.95,51600000.0
2009-01-02 11:09:00,132.925,133.015,132.87,133.015,144800000.0
2009-01-02 11:10:00,133.015,133.09,133.015,133.09,155400000.0
2009-01-02 11:11:00,133.095,133.095,133.005,133.09,112600000.0
2009-01-02 11:12:00,133.08,133.1,133.005,133.065,77400000.0
2009-01-02 11:13:00,133.07,133.085,133.005,133.025,165600000.0
2009-01-02 11:14:00,133.025,133.1,132.96,133.085,124600000.0
2009-01-02 11:15:00,133.085,133.14,133.05,133.105,178600000.0
2009-01-02 11:16:00,133.115,133.17,133.09,133.17,177600000.0
2009-01-02 11:17:00,133.185,133.23,133.155,133.2,138600000.0
2009-01-02 11:18:00,133.2,133.205,132.965,133.06,241800000.0
2009-01-02 11:19:00,133.06,133.105,133.04,133.09,150800000.0
2009-01-02 11:20:00,133.05,133.06,132.98,133.05,59800000.0
2009-01-02 11:21:00,133.065,133.085,132.985,133.005,60600000.0
2009-01-02 11:22:00,133.01,133.025,132.95,132.965,48000000.0
2009-01-02 11:23:00,132.965,133.06,132.89,132.89,163400000.0
2009-01-02 11:24:00,132.9,132.91,132.865,132.885,147000000.0
2009-01-02 11:25:00,132.885,132.94,132.87,132.93,167200000.0
2009-01-02 11:26:00,132.93,133.01,132.875,132.98,234200000.0
2009-01-02 11:27:00,132.98,133.0,132.95,132.975,171600000.0
2009-01-02 11:28:00,132.98,132.985,132.81,132.81,108800000.0
2009-01-02 11:29:00,132.815,132.825,132.635,132.67,123400000.0
2009-01-02 11:30:00,132.7,132.815,132.645,132.65,76800000.0
2009-01-02 11:31:00,132.655,132.755,132.64,132.73,105600000.0
2009-01-02 11:32:00,132.73,132.735,132.59,132.61,164400000.0
2009-01-02 11:33:00,132.605,132.805,132.56,132.76,138200000.0
2009-01-02 11:34:00,132.77,132.795,132.605,132.725,189600000.0
2009-01-02 11:35:00,132.725,132.725,132.595,132.65,124800000.0
2009-01-02 11:36:00,132.65,132.665,132.485,132.52,168600000.0
2009-01-02 11:37:00,132.515,132.615,132.51,132.615,142400000.0
2009-01-02 11:38:00,132.615,132.625,132.55,132.57,119400000.0
2009-01-02 11:39:00,132.58,132.68,132.57,132.68,101600000.0
2009-01-02 11:40:00,132.675,132.685,132.63,132.66,134600000.0
2009-01-02 11:41:00,132.65,132.72,132.645,132.69,104600000.0
2009-01-02 11:42:00,132.69,132.705,132.62,132.665,120000000.0
2009-01-02 11:43:00,132.625,132.69,132.625,132.675,78400000.0
2009-01-02 11:44:00,132.675,132.685,132.64,132.66,92800000.0
2009-01-02 11:45:00,132.645,132.69,132.645,132.67,84800000.0
2009-01-02 11:46:00,132.705,132.705,132.665,132.675,29600000.0
2009-01-02 11:47:00,132.675,132.675,132.66,132.66,28000000.0
2009-01-02 11:48:00,132.66,132.66,132.66,132.66,37200000.0
2009-01-02 11:49:00,132.66,132.66,132.575,132.645,49200000.0
2009-01-02 11:50:00,132.645,132.68,132.55,132.68,82400000.0
2009-01-02 11:51:00,132.68,132.73,132.66,132.68,113400000.0
2009-01-02 11:52:00,132.69,132.795,132.685,132.73,101600000.0
2009-01-02 11:53:00,132.73,132.79,132.73,132.785,136400000.0
2009-01-02 11:54:00,132.785,132.81,132.73,132.785,95400000.0
2009-01-02 11:55:00,132.77,132.835,132.755,132.795,135600000.0
2009-01-02 11:56:00,132.785,132.795,132.64,132.68,102600000.0
2009-01-02 11:57:00,132.68,132.77,132.67,132.72,66600000.0
2009-01-02 11:58:00,132.72,132.885,132.68,132.875,168200000.0
2009-01-02 11:59:00,132.875,132.895,132.76,132.845,253600000.0
2009-01-02 12:00:00,132.84,132.885,132.705,132.84,190400000.0
2009-01-02 12:01:00,132.84,132.925,132.84,132.87,145000000.0
2009-01-02 12:02:00,132.875,132.875,132.825,132.85,38400000.0
2009-01-02 12:03:00,132.85,132.92,132.745,132.78,82000000.0
2009-01-02 12:04:00,132.78,132.795,132.755,132.78,106400000.0
2009-01-02 12:05:00,132.78,132.83,132.78,132.83,52800000.0
2009-01-02 12:06:00,132.835,132.85,132.76,132.81,76000000.0
2009-01-02 12:07:00,132.815,132.87,132.805,132.87,27200000.0
2009-01-02 12:08:00,132.875,132.935,132.865,132.885,107400000.0
2009-01-02 12:09:00,132.89,132.92,132.79,132.81,136800000.0
2009-01-02 12:10:00,132.81,132.82,132.76,132.78,154000000.0
2009-01-02 12:11:00,132.79,132.815,132.78,132.81,100800000.0
2009-01-02 12:12:00,132.81,132.815,132.735,132.75,121600000.0
2009-01-02 12:13:00,132.75,132.77,132.67,132.68,155200000.0
2009-01-02 12:14:00,132.675,132.7,132.635,132.64,72000000.0
2009-01-02 12:15:00,132.655,132.655,132.57,132.595,80800000.0
2009-01-02 12:16:00,132.595,132.6,132.555,132.59,63200000.0
2009-01-02 12:17:00,132.6,132.6,132.585,132.59,14400000.0
2009-01-02 12:18:00,132.585,132.65,132.57,132.635,103000000.0
2009-01-02 12:19:00,132.635,132.685,132.63,132.655,64000000.0
2009-01-02 12:20:00,132.64,132.66,132.555,132.565,115200000.0
2009-01-02 12:21:00,132.57,132.595,132.535,132.595,93600000.0
2009-01-02 12:22:00,132.58,132.605,132.57,132.58,97200000.0
2009-01-02 12:23:00,132.59,132.61,132.575,132.61,88000000.0
2009-01-02 12:24:00,132.615,132.64,132.615,132.64,30400000.0
2009-01-02 12:25:00,132.635,132.635,132.56,132.56,81000000.0
2009-01-02 12:26:00,132.565,132.565,132.525,132.55,38000000.0
2009-01-02 12:27:00,132.56,132.595,132.55,132.58,75400000.0
2009-01-02 12:28:00,132.58,132.59,132.55,132.59,109400000.0
2009-01-02 12:29:00,132.59,132.595,132.55,132.585,64000000.0
2009-01-02 12:30:00,132.585,132.585,132.57,132.575,40000000.0
2009-01-02 12:31:00,132.575,132.58,132.56,132.565,96200000.0
2009-01-02 12:32:00,132.56,132.58,132.56,132.56,52400000.0
2009-01-02 12:33:00,132.56,132.56,132.56,132.56,12000000.0
2009-01-02 12:34:00,132.56,132.56,132.55,132.56,23000000.0
2009-01-02 12:35:00,132.56,132.56,132.445,132.445,132400000.0
2009-01-02 12:36:00,132.44,132.45,132.22,132.235,173600000.0
2009-01-02 12:37:00,132.245,132.305,132.245,132.305,92800000.0
2009-01-02 12:38:00,132.31,132.345,132.305,132.33,48000000.0
2009-01-02 12:39:00,132.335,132.34,132.31,132.32,93200000.0
2009-01-02 12:40:00,132.33,132.375,132.305,132.37,84200000.0
2009-01-02 12:41:00,132.37,132.375,132.33,132.34,40800000.0
2009-01-02 12:42:00,132.34,132.34,132.305,132.31,57200000.0
2009-01-02 12:43:00,132.31,132.36,132.31,132.33,58800000.0
2009-01-02 12:44:00,132.335,132.385,132.32,132.33,76800000.0
2009-01-02 12:45:00,132.33,132.355,132.32,132.33,27000000.0
2009-01-02 12:46:00,132.33,132.36,132.32,132.32,42200000.0
2009-01-02 12:47:00,132.33,132.36,132.33,132.35,29800000.0
2009-01-02 12:48:00,132.35,132.36,132.32,132.33,40400000.0
2009-01-02 12:49:00,132.33,132.33,132.33,132.33,27000000.0
2009-01-02 12:50:00,132.33,132.33,132.33,132.33,24000000.0
2009-01-02 12:51:00,132.33,132.33,132.29,132.3,28000000.0
2009-01-02 12:52:00,132.32,132.32,132.18,132.19,151600000.0
2009-01-02 12:53:00,132.18,132.225,132.18,132.225,182800000.0
2009-01-02 12:54:00,132.22,132.24,132.17,132.19,188400000.0
2009-01-02 12:55:00,132.18,132.205,132.18,132.18,243200000.0
2009-01-02 12:56:00,132.18,132.21,132.17,132.18,147200000.0
2009-01-02 12:57:00,132.18,132.21,132.18,132.205,113800000.0
2009-01-02 12:58:00,132.21,132.215,132.175,132.21,192200000.0
2009-01-02 12:59:00,132.21,132.275,132.195,132.21,71800000.0
2009-01-02 13:00:00,132.195,132.24,132.165,132.24,119800000.0
2009-01-02 13:01:00,132.24,132.265,132.21,132.24,101600000.0
2009-01-02 13:02:00,132.245,132.315,132.21,132.275,150800000.0
2009-01-02 13:03:00,132.285,132.285,132.27,132.27,113600000.0
2009-01-02 13:04:00,132.27,132.275,132.26,132.275,86600000.0
2009-01-02 13:05:00,132.27,132.31,132.27,132.28,118800000.0
2009-01-02 13:06:00,132.275,132.345,132.27,132.31,266400000.0
2009-01-02 13:07:00,132.31,132.33,132.265,132.265,73600000.0
2009-01-02 13:08:00,132.27,132.275,132.11,132.14,209000000.0
2009-01-02 13:09:00,132.145,132.165,132.01,132.04,181600000.0
2009-01-02 13:10:00,132.06,132.105,132.05,132.05,121800000.0
2009-01-02 13:11:00,132.05,132.05,131.985,132.02,121000000.0
2009-01-02 13:12:00,132.02,132.035,131.975,132.0,136000000.0
2009-01-02 13:13:00,132.005,132.005,131.96,131.975,226600000.0
2009-01-02 13:14:00,131.985,132.04,131.955,132.03,190800000.0
2009-01-02 13:15:00,132.04,132.075,132.025,132.07,88400000.0
2009-01-02 13:16:00,132.09,132.16,132.09,132.155,146800000.0
2009-01-02 13:17:00,132.16,132.205,132.16,132.175,174400000.0
2009-01-02 13:18:00,132.175,132.175,132.06,132.065,135000000.0
2009-01-02 13:19:00,132.055,132.075,132.02,132.075,192000000.0
2009-01-02 13:20:00,132.085,132.095,132.03,132.085,92800000.0
2009-01-02 13:21:00,132.08,132.085,131.995,132.0,101000000.0
2009-01-02 13:22:00,132.0,132.01,131.965,131.99,170600000.0
2009-01-02 13:23:00,131.99,132.01,131.915,131.92,177600000.0
2009-01-02 13:24:00,131.92,131.94,131.91,131.93,85200000.0
2009-01-02 13:25:00,131.93,131.935,131.93,131.935,14400000.0
2009-01-02 13:26:00,131.93,131.935,131.92,131.93,28800000.0
2009-01-02 13:27:00,131.93,131.935,131.905,131.915,41600000.0
2009-01-02 13:28:00,131.915,131.955,131.915,131.94,92000000.0
2009-01-02 13:29:00,131.94,131.985,131.94,131.945,106400000.0
2009-01-02 13:30:00,131.95,131.98,131.92,131.92,80000000.0
2009-01-02 13:31:00,131.925,131.93,131.795,131.85,158400000.0
2009-01-02 13:32:00,131.865,131.865,131.765,131.765,130000000.0
2009-01-02 13:33:00,131.77,131.77,131.74,131.75,104000000.0
2009-01-02 13:34:00,131.75,131.75,131.585,131.69,166800000.0
2009-01-02 13:35:00,131.695,131.85,131.695,131.83,121600000.0
2009-01-02 13:36:00,131.83,131.865,131.695,131.77,170800000.0
2009-01-02 13:37:00,131.77,131.77,131.665,131.725,80400000.0
2009-01-02 13:38:00,131.725,131.77,131.69,131.7,108800000.0
2009-01-02 13:39:00,131.71,131.735,131.62,131.735,115200000.0
2009-01-02 13:40:00,131.745,131.77,131.675,131.71,74600000.0
2009-01-02 13:41:00,131.71,131.77,131.71,131.765,94600000.0
2009-01-02 13:42:00,131.785,131.785,131.74,131.755,49600000.0
2009-01-02 13:43:00,131.755,131.975,131.745,131.975,110800000.0
2009-01-02 13:44:00,131.98,132.035,131.955,132.02,218800000.0
2009-01-02 13:45:00,132.02,132.04,131.985,132.005,96800000.0
2009-01-02 13:46:00,132.015,132.03,131.99,132.02,73600000.0
2009-01-02 13:47:00,132.02,132.205,132.015,132.2,116600000.0
2009-01-02 13:48:00,132.19,132.31,132.19,132.24,84600000.0
2009-01-02 13:49:00,132.24,132.275,132.24,132.25,35200000.0
2009-01-02 13:50:00,132.265,132.265,132.22,132.245,48000000.0
2009-01-02 13:51:00,132.245,132.25,132.17,132.175,57600000.0
2009-01-02 13:52:00,132.18,132.21,132.175,132.21,52800000.0
2009-01-02 13:53:00,132.21,132.21,132.175,132.19,56000000.0
2009-01-02 13:54:00,132.19,132.205,132.16,132.195,183600000.0
2009-01-02 13:55:00,132.2,132.27,132.195,132.25,145600000.0
2009-01-02 13:56:00,132.26,132.265,132.24,132.245,125000000.0
2009-01-02 13:57:00,132.27,132.315,132.16,132.185,162200000.0
2009-01-02 13:58:00,132.185,132.215,132.185,132.21,107200000.0
2009-01-02 13:59:00,132.21,132.23,132.165,132.2,292200000.0
2009-01-02 14:00:00,132.205,132.24,132.2,132.21,103600000.0
2009-01-02 14:01:00,132.21,132.21,132.16,132.16,51200000.0
2009-01-02 14:02:00,132.16,132.205,132.13,132.155,140800000.0
2009-01-02 14:03:00,132.15,132.34,132.09,132.29,272400000.0
2009-01-02 14:04:00,132.29,132.34,132.21,132.21,214200000.0
2009-01-02 14:05:00,132.21,132.315,132.16,132.315,163200000.0
2009-01-02 14:06:00,132.33,132.34,132.26,132.27,76500000.0
2009-01-02 14:07:00,132.27,132.325,132.215,132.305,82600000.0
2009-01-02 14:08:00,132.32,132.375,132.32,132.355,65600000.0
2009-01-02 14:09:00,132.355,132.45,132.35,132.405,79000000.0
2009-01-02 14:10:00,132.4,132.405,132.055,132.105,139800000.0
2009-01-02 14:11:00,132.12,132.285,132.105,132.28,224400000.0
2009-01-02 14:12:00,132.295,132.3,132.17,132.265,302800000.0
2009-01-02 14:13:00,132.275,132.275,132.025,132.045,164600000.0
2009-01-02 14:14:00,132.05,132.05,132.005,132.035,36200000.0
2009-01-02 14:15:00,132.035,132.035,131.96,131.98,148600000.0
2009-01-02 14:16:00,131.98,132.05,131.945,131.985,145200000.0
2009-01-02 14:17:00,131.995,131.995,131.775,131.805,181900000.0
2009-01-02 14:18:00,131.81,131.81,131.715,131.75,112400000.0
2009-01-02 14:19:00,131.755,131.8,131.68,131.69,184000000.0
2009-01-02 14:20:00,131.69,131.695,131.575,131.605,186600000.0
2009-01-02 14:21:00,131.605,131.62,131.545,131.6,194400000.0
2009-01-02 14:22:00,131.6,131.675,131.6,131.67,73200000.0
2009-01-02 14:23:00,131.675,131.755,131.67,131.755,113200000.0
2009-01-02 14:24:00,131.75,131.78,131.73,131.78,109000000.0
2009-01-02 14:25:00,131.78,131.79,131.735,131.76,106000000.0
2009-01-02 14:26:00,131.77,131.87,131.75,131.765,195600000.0
2009-01-02 14:27:00,131.765,131.78,131.72,131.78,102400000.0
2009-01-02 14:28:00,131.785,131.8,131.77,131.77,54200000.0
2009-01-02 14:29:00,131.77,131.77,131.64,131.73,194000000.0
2009-01-02 14:30:00,131.73,131.735,131.68,131.715,149200000.0
2009-01-02 14:31:00,131.715,131.74,131.54,131.58,188600000.0
2009-01-02 14:32:00,131.59,131.615,131.55,131.575,177200000.0
2009-01-02 14:33:00,131.57,131.62,131.55,131.585,221200000.0
2009-01-02 14:34:00,131.59,131.64,131.59,131.615,123000000.0
2009-01-02 14:35:00,131.61,131.635,131.595,131.615,266400000.0
2009-01-02 14:36:00,131.63,131.675,131.595,131.665,157600000.0
2009-01-02 14:37:00,131.68,131.76,131.665,131.75,207200000.0
2009-01-02 14:38:00,131.75,131.86,131.75,131.835,255400000.0
2009-01-02 14:39:00,131.835,131.915,131.81,131.915,224800000.0
2009-01-02 14:40:00,131.915,131.915,131.815,131.845,230000000.0
2009-01-02 14:41:00,131.845,131.91,131.83,131.87,226000000.0
2009-01-02 14:42:00,131.86,131.865,131.84,131.84,259600000.0
2009-01-02 14:43:00,131.84,131.84,131.75,131.795,193000000.0
2009-01-02 14:44:00,131.795,131.835,131.76,131.77,209400000.0
2009-01-02 14:45:00,131.77,131.78,131.69,131.745,221200000.0
2009-01-02 14:46:00,131.74,131.77,131.615,131.62,197400000.0
2009-01-02 14:47:00,131.63,131.65,131.615,131.645,203400000.0
2009-01-02 14:48:00,131.645,131.675,131.64,131.645,176200000.0
2009-01-02 14:49:00,131.65,131.705,131.65,131.7,239000000.0
2009-01-02 14:50:00,131.695,131.74,131.69,131.715,155400000.0
2009-01-02 14:51:00,131.715,131.755,131.695,131.73,188200000.0
2009-01-02 14:52:00,131.73,131.755,131.725,131.745,176400000.0
2009-01-02 14:53:00,131.745,131.755,131.67,131.69,199200000.0
2009-01-02 14:54:00,131.695,131.725,131.645,131.695,250600000.0
2009-01-02 14:55:00,131.705,131.725,131.675,131.675,130600000.0
2009-01-02 14:56:00,131.685,131.745,131.675,131.745,138200000.0
2009-01-02 14:57:00,131.745,131.77,131.725,131.73,204200000.0
2009-01-02 14:58:00,131.73,131.805,131.725,131.78,202600000.0
2009-01-02 14:59:00,131.78,131.785,131.495,131.515,282400000.0
2009-01-02 15:00:00,131.47,131.56,131.38,131.55,220000000.0
2009-01-02 15:01:00,131.55,131.715,131.535,131.69,222800000.0
2009-01-02 15:02:00,131.695,131.76,131.68,131.73,195600000.0
2009-01-02 15:03:00,131.725,131.88,131.725,131.85,207400000.0
2009-01-02 15:04:00,131.825,131.835,131.745,131.77,144400000.0
2009-01-02 15:05:00,131.77,131.795,131.765,131.775,145400000.0
2009-01-02 15:06:00,131.75,131.83,131.75,131.82,153200000.0
2009-01-02 15:07:00,131.82,131.84,131.74,131.78,161400000.0
2009-01-02 15:08:00,131.78,131.78,131.655,131.71,193200000.0
2009-01-02 15:09:00,131.7,131.755,131.7,131.745,208400000.0
2009-01-02 15:10:00,131.76,131.825,131.76,131.785,127200000.0
2009-01-02 15:11:00,131.785,131.79,131.69,131.73,167800000.0
2009-01-02 15:12:00,131.725,131.735,131.67,131.7,199800000.0
2009-01-02 15:13:00,131.715,131.77,131.67,131.77,203800000.0
2009-01-02 15:14:00,131.78,131.865,131.755,131.765,177000000.0
2009-01-02 15:15:00,131.765,131.805,131.74,131.79,183000000.0
2009-01-02 15:16:00,131.79,131.79,131.72,131.76,239200000.0
2009-01-02 15:17:00,131.765,131.765,131.625,131.63,202000000.0
2009-01-02 15:18:00,131.63,131.69,131.53,131.61,207800000.0
2009-01-02 15:19:00,131.61,131.615,131.555,131.59,242000000.0
2009-01-02 15:20:00,131.58,131.66,131.52,131.605,243600000.0
2009-01-02 15:21:00,131.605,131.745,131.605,131.7,270000000.0
2009-01-02 15:22:00,131.715,131.765,131.705,131.73,134400000.0
2009-01-02 15:23:00,131.72,131.77,131.715,131.77,94400000.0
2009-01-02 15:24:00,131.765,131.8,131.755,131.77,122400000.0
2009-01-02 15:25:00,131.77,131.825,131.765,131.815,140000000.0
2009-01-02 15:26:00,131.815,131.855,131.795,131.805,104800000.0
2009-01-02 15:27:00,131.83,131.84,131.75,131.775,92600000.0
2009-01-02 15:28:00,131.775,131.79,131.75,131.76,198400000.0
2009-01-02 15:29:00,131.76,131.85,131.76,131.845,129800000.0
2009-01-02 15:30:00,131.865,131.88,131.795,131.81,143800000.0
2009-01-02 15:31:00,131.815,131.895,131.81,131.88,170800000.0
2009-01-02 15:32:00,131.9,132.165,131.865,132.15,265600000.0
2009-01-02 15:33:00,132.155,132.215,132.08,132.195,340600000.0
2009-01-02 15:34:00,132.205,132.21,132.07,132.085,236600000.0
2009-01-02 15:35:00,132.09,132.09,132.04,132.04,216200000.0
2009-01-02 15:36:00,132.045,132.095,131.94,131.99,296800000.0
2009-01-02 15:37:00,131.99,132.015,131.875,131.9,297800000.0
2009-01-02 15:38:00,131.9,131.9,131.855,131.895,83000000.0
2009-01-02 15:39:00,131.905,131.925,131.89,131.9,127800000.0
2009-01-02 15:40:00,131.9,131.93,131.885,131.9,72200000.0
2009-01-02 15:41:00,131.92,131.92,131.865,131.89,75400000.0
2009-01-02 15:42:00,131.905,131.905,131.745,131.86,145000000.0
2009-01-02 15:43:00,131.86,131.87,131.835,131.85,84000000.0
2009-01-02 15:44:00,131.855,131.87,131.795,131.81,158200000.0
2009-01-02 15:45:00,131.805,131.88,131.805,131.865,110800000.0
2009-01-02 15:46:00,131.87,131.875,131.795,131.84,131600000.0
2009-01-02 15:47:00,131.8,131.93,131.765,131.905,230200000.0
2009-01-02 15:48:00,131.91,131.91,131.835,131.855,762400000.0
2009-01-02 15:49:00,131.875,131.88,131.755,131.78,241600000.0
2009-01-02 15:50:00,131.785,131.79,131.77,131.77,132800000.0
2009-01-02 15:51:00,131.77,131.825,131.77,131.81,139600000.0
2009-01-02 15:52:00,131.815,131.86,131.785,131.825,93000000.0
2009-01-02 15:53:00,131.83,131.835,131.72,131.745,112600000.0
2009-01-02 15:54:00,131.745,131.79,131.74,131.765,145600000.0
2009-01-02 15:55:00,131.77,131.785,131.68,131.705,171200000.0
2009-01-02 15:56:00,131.7,131.715,131.655,131.7,111400000.0
2009-01-02 15:57:00,131.7,131.7,131.675,131.675,78400000.0
2009-01-02 15:58:00,131.67,131.695,131.66,131.66,84800000.0
2009-01-02 15:59:00,131.665,131.665,131.63,131.63,70400000.0
2009-01-02 16:00:00,131.62,131.655,131.605,131.62,134800000.0
2009-01-02 16:01:00,131.62,131.68,131.62,131.68,115200000.0
2009-01-02 16:02:00,131.67,131.745,131.67,131.73,170600000.0
2009-01-02 16:03:00,131.73,131.845,131.73,131.8,127800000.0
2009-01-02 16:04:00,131.815,131.895,131.815,131.88,126600000.0
2009-01-02 16:05:00,131.89,131.89,131.85,131.865,131400000.0
2009-01-02 16:06:00,131.865,131.865,131.73,131.83,163000000.0
2009-01-02 16:07:00,131.83,131.85,131.8,131.845,88600000.0
2009-01-02 16:08:00,131.83,131.84,131.825,131.825,12800000.0
2009-01-02 16:09:00,131.835,131.905,131.835,131.905,101200000.0
2009-01-02 16:10:00,131.91,132.04,131.89,132.03,247700000.0
2009-01-02 16:11:00,132.035,132.045,131.905,131.92,166000000.0
2009-01-02 16:12:00,131.925,132.04,131.925,132.04,88000000.0
2009-01-02 16:13:00,132.045,132.135,132.045,132.1,154000000.0
2009-01-02 16:14:00,132.1,132.15,132.085,132.125,73000000.0
2009-01-02 16:15:00,132.13,132.18,132.13,132.13,141800000.0
2009-01-02 16:16:00,132.13,132.13,132.04,132.09,172600000.0
2009-01-02 16:17:00,132.09,132.105,132.065,132.1,185200000.0
2009-01-02 16:18:00,132.105,132.26,132.09,132.2,284999999.0
2009-01-02 16:19:00,132.12,132.215,132.12,132.21,201400000.0
2009-01-02 16:20:00,132.2,132.395,132.2,132.24,172600000.0
2009-01-02 16:21:00,132.24,132.24,132.155,132.18,167400000.0
2009-01-02 16:22:00,132.18,132.18,132.05,132.12,123800000.0
2009-01-02 16:23:00,132.135,132.135,132.085,132.1,144600000.0
2009-01-02 16:24:00,132.115,132.14,132.08,132.14,218800000.0
2009-01-02 16:25:00,132.125,132.26,132.125,132.23,120800000.0
2009-01-02 16:26:00,132.235,132.265,132.23,132.235,100400000.0
2009-01-02 16:27:00,132.235,132.25,132.17,132.17,103400000.0
2009-01-02 16:28:00,132.175,132.2,132.155,132.16,188000000.0
2009-01-02 16:29:00,132.16,132.16,132.13,132.13,68800000.0
2009-01-02 16:30:00,132.14,132.155,132.095,132.12,147200000.0
2009-01-02 16:31:00,132.125,132.125,132.025,132.075,161000000.0
2009-01-02 16:32:00,132.065,132.09,132.05,132.085,47200000.0
2009-01-02 16:33:00,132.065,132.095,132.065,132.075,70200000.0
2009-01-02 16:34:00,132.075,132.155,132.065,132.13,150800000.0
2009-01-02 16:35:00,132.14,132.145,132.095,132.105,196600000.0
2009-01-02 16:36:00,132.105,132.115,132.01,132.03,196400000.0
2009-01-02 16:37:00,132.02,132.095,132.0,132.045,86200000.0
2009-01-02 16:38:00,132.06,132.06,131.95,132.01,180200000.0
2009-01-02 16:39:00,132.025,132.03,131.985,132.015,136400000.0
2009-01-02 16:40:00,132.03,132.09,132.01,132.06,60600000.0
2009-01-02 16:41:00,132.06,132.085,132.055,132.085,68800000.0
2009-01-02 16:42:00,132.095,132.13,132.065,132.115,94400000.0
2009-01-02 16:43:00,132.115,132.12,132.075,132.11,126200000.0
2009-01-02 16:44:00,132.125,132.185,132.08,132.09,184800000.0
2009-01-02 16:45:00,132.09,132.11,132.085,132.11,252800000.0
2009-01-02 16:46:00,132.11,132.18,132.105,132.17,174000000.0
2009-01-02 16:47:00,132.155,132.225,132.155,132.215,163800000.0
2009-01-02 16:48:00,132.225,132.25,132.205,132.24,94800000.0
2009-01-02 16:49:00,132.24,132.295,132.22,132.255,173200000.0
2009-01-02 16:50:00,132.255,132.265,132.17,132.25,123200000.0
2009-01-02 16:51:00,132.25,132.27,132.215,132.24,161000000.0
2009-01-02 16:52:00,132.24,132.29,132.22,132.275,144800000.0
2009-01-02 16:53:00,132.275,132.28,132.18,132.18,126200000.0
2009-01-02 16:54:00,132.19,132.25,132.14,132.24,114600000.0
2009-01-02 16:55:00,132.24,132.265,132.215,132.255,118000000.0
2009-01-02 16:56:00,132.255,132.295,132.24,132.255,243800000.0
2009-01-02 16:57:00,132.25,132.28,132.19,132.215,175600000.0
2009-01-02 16:58:00,132.23,132.315,132.18,132.31,207800000.0
2009-01-02 16:59:00,132.31,132.38,132.31,132.35,196800000.0
2009-01-02 17:00:00,132.365,132.38,132.18,132.245,279200000.0
2009-01-02 17:01:00,132.255,132.255,132.035,132.09,180000000.0
2009-01-02 17:02:00,132.09,132.16,132.0,132.13,295800000.0
2009-01-02 17:03:00,132.13,132.14,132.02,132.02,143800000.0
2009-01-02 17:04:00,132.06,132.325,131.985,132.325,231200000.0
2009-01-02 17:05:00,132.335,132.335,132.115,132.14,192600000.0
2009-01-02 17:06:00,132.14,132.145,132.075,132.09,180800000.0
2009-01-02 17:07:00,132.09,132.11,132.01,132.02,200800000.0
2009-01-02 17:08:00,132.02,132.14,132.01,132.1,167200000.0
2009-01-02 17:09:00,132.1,132.125,131.975,132.02,196200000.0
2009-01-02 17:10:00,132.035,132.12,132.035,132.075,85000000.0
2009-01-02 17:11:00,132.065,132.16,132.055,132.08,100600000.0
2009-01-02 17:12:00,132.075,132.16,132.03,132.1,187400000.0
2009-01-02 17:13:00,132.085,132.155,132.08,132.13,211200000.0
2009-01-02 17:14:00,132.13,132.155,132.09,132.09,232000000.0
2009-01-02 17:15:00,132.09,132.12,132.02,132.03,207800000.0
2009-01-02 17:16:00,132.02,132.06,132.02,132.02,211800000.0
2009-01-02 17:17:00,132.025,132.055,132.02,132.035,168200000.0
2009-01-02 17:18:00,132.035,132.175,132.015,132.15,159400000.0
2009-01-02 17:19:00,132.155,132.24,132.115,132.165,200200000.0
2009-01-02 17:20:00,132.16,132.18,132.135,132.175,159800000.0
2009-01-02 17:21:00,132.17,132.17,132.13,132.13,111200000.0
2009-01-02 17:22:00,132.13,132.145,132.13,132.14,62000000.0
2009-01-02 17:23:00,132.135,132.16,132.13,132.13,101200000.0
2009-01-02 17:24:00,132.13,132.145,132.13,132.13,81800000.0
2009-01-02 17:25:00,132.13,132.13,132.04,132.04,91200000.0
2009-01-02 17:26:00,132.04,132.04,131.865,131.92,164400000.0
2009-01-02 17:27:00,131.925,131.99,131.895,131.93,151800000.0
2009-01-02 17:28:00,131.93,131.995,131.925,131.94,134400000.0
2009-01-02 17:29:00,131.94,131.94,131.885,131.915,183200000.0
2009-01-02 17:30:00,131.915,131.915,131.865,131.89,189200000.0
2009-01-02 17:31:00,131.89,131.925,131.875,131.905,221400000.0
2009-01-02 17:32:00,131.905,131.935,131.85,131.935,169400000.0
2009-01-02 17:33:00,131.94,131.94,131.88,131.935,242200000.0
2009-01-02 17:34:00,131.945,132.03,131.945,132.0,186600000.0
2009-01-02 17:35:00,132.0,132.01,131.985,131.99,147400000.0
2009-01-02 17:36:00,131.935,131.965,131.82,131.855,287600000.0
2009-01-02 17:37:00,131.855,131.87,131.69,131.725,196600000.0
2009-01-02 17:38:00,131.725,131.775,131.635,131.75,142200000.0
2009-01-02 17:39:00,131.75,131.845,131.73,131.845,133000000.0
2009-01-02 17:40:00,131.845,131.93,131.84,131.88,123600000.0
2009-01-02 17:41:00,131.855,131.89,131.83,131.89,157000000.0
2009-01-02 17:42:00,131.89,131.92,131.79,131.895,180400000.0
2009-01-02 17:43:00,131.91,131.91,131.77,131.89,112200000.0
2009-01-02 17:44:00,131.89,131.905,131.855,131.88,78800000.0
2009-01-02 17:45:00,131.88,131.88,131.64,131.69,130200000.0
2009-01-02 17:46:00,131.705,131.765,131.705,131.765,133400000.0
2009-01-02 17:47:00,131.75,131.75,131.665,131.67,181800000.0
2009-01-02 17:48:00,131.67,131.775,131.67,131.765,120800000.0
2009-01-02 17:49:00,131.765,131.915,131.765,131.89,139200000.0
2009-01-02 17:50:00,131.89,131.89,131.74,131.8,100800000.0
2009-01-02 17:51:00,131.8,131.865,131.8,131.82,162200000.0
2009-01-02 17:52:00,131.82,131.915,131.81,131.905,158400000.0
2009-01-02 17:53:00,131.9,131.955,131.895,131.935,105600000.0
2009-01-02 17:54:00,131.945,131.97,131.84,131.885,134600000.0
2009-01-02 17:55:00,131.885,131.925,131.835,131.905,158400000.0
2009-01-02 17:56:00,131.915,131.98,131.915,131.96,142200000.0
2009-01-02 17:57:00,131.955,131.965,131.84,131.84,177000000.0
2009-01-02 17:58:00,131.835,131.87,131.755,131.87,238400000.0
2009-01-02 17:59:00,131.88,131.985,131.83,131.865,252800000.0
2009-01-02 18:00:00,131.865,131.95,131.85,131.895,158400000.0
2009-01-02 18:01:00,131.91,131.945,131.87,131.945,94400000.0
2009-01-02 18:02:00,131.945,131.99,131.855,131.9,109450000.0
2009-01-02 18:03:00,131.9,131.995,131.9,131.96,104050000.0
2009-01-02 18:04:00,131.96,131.96,131.92,131.945,96000000.0
2009-01-02 18:05:00,131.945,131.945,131.91,131.915,160000000.0
2009-01-02 18:06:00,131.915,131.92,131.79,131.81,129600000.0
2009-01-02 18:07:00,131.815,131.855,131.815,131.845,195000000.0
2009-01-02 18:08:00,131.845,131.86,131.84,131.84,102600000.0
2009-01-02 18:09:00,131.84,131.86,131.83,131.85,102400000.0
2009-01-02 18:10:00,131.855,131.855,131.8,131.8,112800000.0
2009-01-02 18:11:00,131.8,131.815,131.8,131.805,70400000.0
2009-01-02 18:12:00,131.81,131.855,131.81,131.85,68800000.0
2009-01-02 18:13:00,131.855,131.91,131.855,131.91,145800000.0
2009-01-02 18:14:00,131.94,131.975,131.94,131.965,180600000.0
2009-01-02 18:15:00,131.965,132.045,131.965,131.995,169400000.0
2009-01-02 18:16:00,132.0,132.04,131.99,132.04,118000000.0
2009-01-02 18:17:00,132.025,132.04,131.99,131.99,228400000.0
2009-01-02 18:18:00,132.005,132.085,132.005,132.065,88000000.0
2009-01-02 18:19:00,132.075,132.08,132.02,132.065,151800000.0
2009-01-02 18:20:00,132.055,132.07,132.035,132.045,132000000.0
2009-01-02 18:21:00,132.045,132.05,132.04,132.04,55200000.0
2009-01-02 18:22:00,132.04,132.04,132.04,132.04,62400000.0
2009-01-02 18:23:00,132.04,132.06,132.04,132.04,117400000.0
2009-01-02 18:24:00,132.04,132.04,131.98,131.985,92000000.0
2009-01-02 18:25:00,131.98,132.03,131.965,132.03,100800000.0
2009-01-02 18:26:00,132.04,132.045,132.01,132.02,50800000.0
2009-01-02 18:27:00,132.015,132.09,132.01,132.07,118800000.0
2009-01-02 18:28:00,132.075,132.08,132.015,132.02,130200000.0
2009-01-02 18:29:00,132.02,132.02,131.97,132.0,115600000.0
2009-01-02 18:30:00,132.035,132.1,132.01,132.075,157200000.0
2009-01-02 18:31:00,132.075,132.115,132.06,132.075,91800000.0
2009-01-02 18:32:00,132.08,132.115,132.08,132.115,158800000.0
2009-01-02 18:33:00,132.115,132.115,132.07,132.085,100800000.0
2009-01-02 18:34:00,132.09,132.18,132.075,132.09,186600000.0
2009-01-02 18:35:00,132.09,132.255,132.09,132.215,113600000.0
2009-01-02 18:36:00,132.215,132.22,132.09,132.09,203200000.0
2009-01-02 18:37:00,132.09,132.09,132.02,132.045,93000000.0
2009-01-02 18:38:00,132.05,132.095,132.035,132.095,62800000.0
2009-01-02 18:39:00,132.09,132.1,132.04,132.055,143000000.0
2009-01-02 18:40:00,132.055,132.075,132.05,132.06,131400000.0
2009-01-02 18:41:00,132.06,132.12,132.035,132.065,156400000.0
2009-01-02 18:42:00,132.08,132.1,132.04,132.04,85800000.0
2009-01-02 18:43:00,132.04,132.045,131.895,131.925,128600000.0
2009-01-02 18:44:00,131.935,131.995,131.935,131.99,102400000.0
2009-01-02 18:45:00,131.99,132.1,131.965,132.1,220400000.0
2009-01-02 18:46:00,132.105,132.105,132.0,132.05,147200000.0
2009-01-02 18:47:00,132.06,132.085,132.015,132.07,173400000.0
2009-01-02 18:48:00,132.075,132.09,132.03,132.04,148400000.0
2009-01-02 18:49:00,132.04,132.11,132.04,132.08,175200000.0
2009-01-02 18:50:00,132.06,132.17,132.055,132.15,275400000.0
2009-01-02 18:51:00,132.15,132.345,132.15,132.28,146800000.0
2009-01-02 18:52:00,132.295,132.325,132.27,132.31,64000000.0
2009-01-02 18:53:00,132.31,132.335,132.285,132.29,40000000.0
2009-01-02 18:54:00,132.285,132.305,132.21,132.27,76800000.0
2009-01-02 18:55:00,132.265,132.27,132.175,132.215,108200000.0
2009-01-02 18:56:00,132.225,132.23,132.17,132.23,126400000.0
2009-01-02 18:57:00,132.24,132.33,132.24,132.33,57400000.0
2009-01-02 18:58:00,132.33,132.385,132.195,132.285,141000000.0
2009-01-02 18:59:00,132.29,132.3,132.235,132.28,146000000.0
2009-01-02 19:00:00,132.265,132.32,132.255,132.29,93200000.0
2009-01-02 19:01:00,132.275,132.335,132.255,132.255,77400000.0
2009-01-02 19:02:00,132.255,132.26,132.205,132.22,62400000.0
2009-01-02 19:03:00,132.23,132.24,132.23,132.235,14400000.0
2009-01-02 19:04:00,132.245,132.31,132.23,132.3,44200000.0
2009-01-02 19:05:00,132.31,132.395,132.295,132.365,79600000.0
2009-01-02 19:06:00,132.365,132.435,132.36,132.42,112600000.0
2009-01-02 19:07:00,132.42,132.435,132.375,132.39,112000000.0
2009-01-02 19:08:00,132.39,132.49,132.375,132.395,165600000.0
2009-01-02 19:09:00,132.38,132.49,132.38,132.485,166000000.0
2009-01-02 19:10:00,132.485,132.485,132.37,132.38,206400000.0
2009-01-02 19:11:00,132.38,132.38,132.295,132.315,121600000.0
2009-01-02 19:12:00,132.315,132.335,132.31,132.335,62400000.0
2009-01-02 19:13:00,132.33,132.33,132.3,132.33,48000000.0
2009-01-02 19:14:00,132.33,132.34,132.305,132.335,105600000.0
2009-01-02 19:15:00,132.335,132.38,132.315,132.38,113600000.0
2009-01-02 19:16:00,132.39,132.395,132.34,132.35,122000000.0
2009-01-02 19:17:00,132.35,132.385,132.35,132.375,116800000.0
2009-01-02 19:18:00,132.375,132.4,132.34,132.38,132800000.0
2009-01-02 19:19:00,132.395,132.47,132.385,132.47,65600000.0
2009-01-02 19:20:00,132.465,132.54,132.46,132.535,180200000.0
2009-01-02 19:21:00,132.5,132.56,132.45,132.45,266200000.0
2009-01-02 19:22:00,132.565,132.595,132.335,132.355,146800000.0
2009-01-02 19:23:00,132.355,132.36,132.095,132.1,204800000.0
2009-01-02 19:24:00,132.105,132.155,132.04,132.15,152000000.0
2009-01-02 19:25:00,132.16,132.19,132.12,132.19,114200000.0
2009-01-02 19:26:00,132.21,132.27,132.21,132.27,179200000.0
2009-01-02 19:27:00,132.255,132.3,132.255,132.285,22400000.0
2009-01-02 19:28:00,132.28,132.295,132.275,132.275,24000000.0
2009-01-02 19:29:00,132.275,132.29,132.27,132.29,27200000.0
2009-01-02 19:30:00,132.29,132.3,132.255,132.27,112000000.0
2009-01-02 19:31:00,132.275,132.295,132.185,132.21,123200000.0
2009-01-02 19:32:00,132.21,132.225,132.125,132.15,219200000.0
2009-01-02 19:33:00,132.155,132.16,132.15,132.15,64000000.0
2009-01-02 19:34:00,132.15,132.15,132.14,132.14,59200000.0
2009-01-02 19:35:00,132.145,132.2,132.14,132.16,185600000.0
2009-01-02 19:36:00,132.15,132.22,132.14,132.21,78400000.0
2009-01-02 19:37:00,132.215,132.3,132.2,132.28,65600000.0
2009-01-02 19:38:00,132.28,132.31,132.275,132.31,43200000.0
2009-01-02 19:39:00,132.305,132.305,132.29,132.305,49600000.0
2009-01-02 19:40:00,132.31,132.32,132.245,132.25,107200000.0
2009-01-02 19:41:00,132.25,132.265,132.25,132.25,48000000.0
2009-01-02 19:42:00,132.25,132.25,132.19,132.2,80000000.0
2009-01-02 19:43:00,132.185,132.185,132.145,132.155,57600000.0
2009-01-02 19:44:00,132.15,132.185,132.14,132.185,142400000.0
2009-01-02 19:45:00,132.185,132.255,132.17,132.175,116800000.0
2009-01-02 19:46:00,132.17,132.18,132.165,132.165,22400000.0
2009-01-02 19:47:00,132.165,132.275,132.165,132.215,129600000.0
2009-01-02 19:48:00,132.23,132.245,132.185,132.23,129600000.0
2009-01-02 19:49:00,132.23,132.235,132.185,132.225,32000000.0
2009-01-02 19:50:00,132.24,132.26,132.185,132.255,89600000.0
2009-01-02 19:51:00,132.22,132.26,132.21,132.225,76800000.0
2009-01-02 19:52:00,132.23,132.25,132.18,132.19,70400000.0
2009-01-02 19:53:00,132.19,132.195,132.165,132.18,57600000.0
2009-01-02 19:54:00,132.175,132.185,132.145,132.185,78400000.0
2009-01-02 19:55:00,132.18,132.215,132.165,132.19,76800000.0
2009-01-02 19:56:00,132.19,132.19,132.175,132.185,40000000.0
2009-01-02 19:57:00,132.175,132.19,132.155,132.185,57600000.0
2009-01-02 19:58:00,132.185,132.185,132.16,132.165,41600000.0
2009-01-02 19:59:00,132.175,132.18,132.09,132.14,97600000.0
2009-01-02 20:00:00,132.14,132.14,132.075,132.08,150200000.0
2009-01-02 20:01:00,132.08,132.09,132.08,132.08,170800000.0
2009-01-02 20:02:00,132.08,132.08,132.01,132.04,93000000.0
2009-01-02 20:03:00,132.04,132.085,132.04,132.05,193600000.0
2009-01-02 20:04:00,132.05,132.06,132.035,132.04,168000000.0
2009-01-02 20:05:00,132.045,132.055,132.015,132.055,105600000.0
2009-01-02 20:06:00,132.055,132.08,132.03,132.04,46400000.0
2009-01-02 20:07:00,132.05,132.095,132.045,132.085,60800000.0
2009-01-02 20:08:00,132.09,132.1,132.07,132.07,60800000.0
2009-01-02 20:09:00,132.07,132.075,132.06,132.07,49600000.0
2009-01-02 20:10:00,132.075,132.075,132.06,132.07,25600000.0
2009-01-02 20:11:00,132.07,132.105,132.07,132.105,36800000.0
2009-01-02 20:12:00,132.1,132.16,132.085,132.135,81600000.0
2009-01-02 20:13:00,132.13,132.15,132.095,132.13,59200000.0
2009-01-02 20:14:00,132.12,132.13,132.1,132.1,110400000.0
2009-01-02 20:15:00,132.1,132.12,132.065,132.08,150400000.0
2009-01-02 20:16:00,132.08,132.115,132.05,132.1,65600000.0
2009-01-02 20:17:00,132.095,132.13,132.085,132.085,83200000.0
2009-01-02 20:18:00,132.09,132.155,132.09,132.155,28800000.0
2009-01-02 20:19:00,132.155,132.155,132.13,132.14,14400000.0
2009-01-02 20:20:00,132.135,132.15,132.115,132.14,94400000.0
2009-01-02 20:21:00,132.135,132.16,132.12,132.145,44800000.0
2009-01-02 20:22:00,132.155,132.21,132.145,132.21,115200000.0
2009-01-02 20:23:00,132.21,132.265,132.195,132.21,272000000.0
2009-01-02 20:24:00,132.225,132.23,132.205,132.215,89600000.0
2009-01-02 20:25:00,132.2,132.215,132.165,132.18,76800000.0
2009-01-02 20:26:00,132.185,132.255,132.185,132.245,60800000.0
2009-01-02 20:27:00,132.245,132.365,132.245,132.36,203200000.0
2009-01-02 20:28:00,132.36,132.375,132.31,132.315,209600000.0
2009-01-02 20:29:00,132.31,132.32,132.285,132.31,193600000.0
2009-01-02 20:30:00,132.31,132.31,132.2,132.205,215000000.0
2009-01-02 20:31:00,132.21,132.22,132.165,132.17,153600000.0
2009-01-02 20:32:00,132.165,132.205,132.135,132.18,179200000.0
2009-01-02 20:33:00,132.165,132.24,132.145,132.23,89600000.0
2009-01-02 20:34:00,132.235,132.24,132.165,132.19,60800000.0
2009-01-02 20:35:00,132.185,132.19,132.165,132.175,99200000.0
2009-01-02 20:36:00,132.18,132.225,132.15,132.175,148800000.0
2009-01-02 20:37:00,132.165,132.67,132.165,132.59,152200000.0
2009-01-02 20:38:00,132.615,132.83,132.595,132.83,203600000.0
2009-01-02 20:39:00,132.83,132.83,132.695,132.73,143800000.0
2009-01-02 20:40:00,132.72,132.76,132.72,132.76,83200000.0
2009-01-02 20:41:00,132.75,132.855,132.75,132.8,133200000.0
2009-01-02 20:42:00,132.795,132.81,132.73,132.765,107200000.0
2009-01-02 20:43:00,132.755,132.83,132.74,132.83,121600000.0
2009-01-02 20:44:00,132.825,132.83,132.61,132.69,172800000.0
2009-01-02 20:45:00,132.695,132.76,132.645,132.72,361600000.0
2009-01-02 20:46:00,132.725,132.77,132.705,132.765,372800000.0
2009-01-02 20:47:00,132.75,132.775,132.705,132.765,152000000.0
2009-01-02 20:48:00,132.765,132.795,132.76,132.795,33600000.0
2009-01-02 20:49:00,132.8,132.8,132.725,132.77,168000000.0
2009-01-02 20:50:00,132.785,132.8,132.775,132.775,48000000.0
2009-01-02 20:51:00,132.775,132.805,132.765,132.78,95200000.0
2009-01-02 20:52:00,132.78,132.835,132.77,132.82,81600000.0
2009-01-02 20:53:00,132.81,132.82,132.785,132.805,76800000.0
2009-01-02 20:54:00,132.805,132.815,132.79,132.81,56000000.0
2009-01-02 20:55:00,132.81,132.825,132.795,132.825,62400000.0
2009-01-02 20:56:00,132.815,132.835,132.815,132.835,33600000.0
2009-01-02 20:57:00,132.84,132.89,132.83,132.88,81600000.0
2009-01-02 20:58:00,132.855,132.925,132.845,132.89,155200000.0
2009-01-02 20:59:00,132.89,133.0,132.88,132.91,153200000.0
2009-01-02 21:00:00,132.91,132.91,132.91,132.91,252000000.0
2009-01-02 21:01:00,132.835,132.875,132.82,132.85,187200000.0
2009-01-02 21:02:00,132.84,132.905,132.81,132.86,293400000.0
2009-01-02 21:03:00,132.865,132.875,132.805,132.82,113600000.0
2009-01-02 21:04:00,132.83,132.835,132.795,132.795,126400000.0
2009-01-02 21:05:00,132.815,132.84,132.815,132.84,118400000.0
2009-01-02 21:06:00,132.84,132.88,132.835,132.865,78400000.0
2009-01-02 21:07:00,132.87,132.88,132.765,132.765,84800000.0
2009-01-02 21:08:00,132.765,132.805,132.76,132.775,80000000.0
2009-01-02 21:09:00,132.76,132.78,132.75,132.75,73800000.0
2009-01-02 21:10:00,132.75,132.84,132.75,132.83,100800000.0
2009-01-02 21:11:00,132.84,132.935,132.84,132.93,43200000.0
2009-01-02 21:12:00,132.94,133.025,132.92,132.96,99600000.0
2009-01-02 21:13:00,132.96,132.985,132.84,132.875,198400000.0
2009-01-02 21:14:00,132.875,132.95,132.875,132.95,358200000.0
2009-01-02 21:15:00,132.95,132.97,132.92,132.955,97600000.0
2009-01-02 21:16:00,132.945,133.0,132.945,132.985,41600000.0
2009-01-02 21:17:00,132.985,133.03,132.985,133.02,19200000.0
2009-01-02 21:18:00,133.02,133.045,133.0,133.005,54400000.0
2009-01-02 21:19:00,133.005,133.025,132.98,132.98,51200000.0
2009-01-02 21:20:00,132.98,133.01,132.965,132.97,104000000.0
2009-01-02 21:21:00,132.975,133.02,132.965,133.0,294400000.0
2009-01-02 21:22:00,133.0,133.035,132.975,132.975,121600000.0
2009-01-02 21:23:00,132.975,133.0,132.97,132.97,116800000.0
2009-01-02 21:24:00,132.97,133.04,132.965,133.04,113600000.0
2009-01-02 21:25:00,133.03,133.105,132.96,133.065,190400000.0
2009-01-02 21:26:00,133.075,133.435,133.07,133.435,222400000.0
2009-01-02 21:27:00,133.425,133.49,133.405,133.42,113600000.0
2009-01-02 21:28:00,133.41,133.47,133.4,133.455,147200000.0
2009-01-02 21:29:00,133.46,133.495,133.445,133.49,129400000.0
2009-01-02 21:30:00,133.495,133.535,133.46,133.495,185600000.0
2009-01-02 21:31:00,133.51,133.525,133.465,133.485,102400000.0
2009-01-02 21:32:00,133.49,133.545,133.49,133.5,158400000.0
2009-01-02 21:33:00,133.5,133.5,133.5,133.5,11200000.0
2009-01-02 21:34:00,133.515,133.515,133.465,133.47,75200000.0
2009-01-02 21:35:00,133.47,133.48,133.31,133.31,126400000.0
2009-01-02 21:36:00,133.31,133.365,133.31,133.335,81600000.0
2009-01-02 21:37:00,133.335,133.34,133.31,133.31,81600000.0
2009-01-02 21:38:00,133.32,133.37,133.29,133.305,142400000.0
2009-01-02 21:39:00,133.315,133.36,133.29,133.36,44800000.0
2009-01-02 21:40:00,133.355,133.36,133.315,133.345,99200000.0
2009-01-02 21:41:00,133.35,133.35,133.315,133.315,24000000.0
2009-01-02 21:42:00,133.32,133.385,133.32,133.385,105600000.0
2009-01-02 21:43:00,133.375,133.415,133.36,133.37,189200000.0
2009-01-02 21:44:00,133.385,133.405,133.38,133.395,40000000.0
2009-01-02 21:45:00,133.395,133.405,133.385,133.395,33600000.0
2009-01-02 21:46:00,133.38,133.42,133.355,133.42,115200000.0
2009-01-02 21:47:00,133.395,133.395,133.335,133.35,48000000.0
2009-01-02 21:48:00,133.35,133.35,133.35,133.35,8000000.0
2009-01-02 21:49:00,133.35,133.35,133.35,133.35,11200000.0
2009-01-02 21:50:00,133.35,133.35,133.35,133.35,16000000.0
2009-01-02 21:51:00,133.35,133.36,133.35,133.35,22400000.0
2009-01-02 21:52:00,133.35,133.37,133.35,133.36,78400000.0
2009-01-02 21:53:00,133.36,133.365,133.35,133.355,139200000.0
2009-01-02 21:54:00,133.355,133.38,133.355,133.375,11200000.0
2009-01-02 21:55:00,133.375,133.375,133.32,133.345,88000000.0
2009-01-02 21:56:00,133.36,133.38,133.335,133.345,89600000.0
2009-01-02 21:57:00,133.35,133.35,133.315,133.34,102400000.0
2009-01-02 21:58:00,133.345,133.425,133.34,133.395,111200000.0
2009-01-02 21:59:00,133.405,133.445,133.39,133.4,56000000.0
2009-01-02 22:00:00,133.4,133.44,133.315,133.44,127200000.0
2009-01-02 22:01:00,133.435,133.455,133.435,133.455,68800000.0
2009-01-02 22:02:00,133.455,133.475,133.41,133.41,100800000.0
2009-01-02 22:03:00,133.415,133.48,133.415,133.465,64000000.0
2009-01-02 22:04:00,133.465,133.485,133.435,133.44,41600000.0
2009-01-02 22:05:00,133.44,133.44,133.36,133.405,227800000.0
2009-01-02 22:06:00,133.42,133.44,133.415,133.42,123200000.0
2009-01-02 22:07:00,133.42,133.435,133.41,133.425,94600000.0
2009-01-02 22:08:00,133.425,133.435,133.41,133.41,24000000.0
2009-01-02 22:09:00,133.415,133.425,133.4,133.41,65600000.0
2009-01-02 22:10:00,133.415,133.42,133.39,133.415,75200000.0
2009-01-02 22:11:00,133.42,133.425,133.39,133.415,41600000.0
2009-01-02 22:12:00,133.415,133.415,133.37,133.37,72000000.0
2009-01-02 22:13:00,133.37,133.37,133.37,133.37,35200000.0
2009-01-02 22:14:00,133.37,133.37,133.37,133.37,67200000.0
2009-01-02 22:15:00,133.37,133.415,133.36,133.415,52800000.0
2009-01-02 22:16:00,133.42,133.47,133.345,133.41,69600000.0
2009-01-02 22:17:00,133.42,133.485,133.41,133.45,86400000.0
2009-01-02 22:18:00,133.45,133.45,133.365,133.365,57600000.0
2009-01-02 22:19:00,133.365,133.375,133.35,133.375,70400000.0
2009-01-02 22:20:00,133.36,133.37,133.35,133.35,104000000.0
2009-01-02 22:21:00,133.35,133.38,133.35,133.36,107200000.0
2009-01-02 22:22:00,133.37,133.4,133.34,133.4,118400000.0
2009-01-02 22:23:00,133.375,133.405,133.345,133.38,45400000.0
2009-01-02 22:24:00,133.355,133.395,133.325,133.355,78800000.0
2009-01-02 22:25:00,133.355,133.375,133.325,133.345,102400000.0
2009-01-02 22:26:00,133.345,133.345,133.31,133.33,30400000.0
2009-01-02 22:27:00,133.33,133.405,133.33,133.39,110200000.0
2009-01-02 22:28:00,133.41,133.44,133.405,133.435,86400000.0
2009-01-02 22:29:00,133.435,133.45,133.43,133.45,28800000.0
2009-01-02 22:30:00,133.44,133.475,133.435,133.475,28800000.0
2009-01-02 22:31:00,133.48,133.48,133.46,133.46,60800000.0
2009-01-02 22:32:00,133.46,133.49,133.455,133.49,84800000.0
2009-01-02 22:33:00,133.48,133.505,133.475,133.49,51200000.0
2009-01-02 22:34:00,133.485,133.495,133.475,133.485,32000000.0
2009-01-02 22:35:00,133.485,133.485,133.48,133.48,17600000.0
2009-01-02 22:36:00,133.505,133.53,133.455,133.51,78800000.0
2009-01-02 22:37:00,133.525,133.595,133.525,133.585,80000000.0
2009-01-02 22:38:00,133.59,133.6,133.535,133.585,36800000.0
2009-01-02 22:39:00,133.585,133.605,133.585,133.595,40000000.0
2009-01-02 22:40:00,133.595,133.62,133.565,133.595,99200000.0
2009-01-02 22:41:00,133.59,133.67,133.58,133.66,225600000.0
2009-01-02 22:42:00,133.675,133.68,133.63,133.63,94400000.0
2009-01-02 22:43:00,133.63,133.65,133.62,133.625,44800000.0
2009-01-02 22:44:00,133.62,133.63,133.62,133.625,8000000.0
2009-01-02 22:45:00,133.62,133.67,133.62,133.665,46400000.0
2009-01-02 22:46:00,133.665,133.665,133.635,133.64,68800000.0
2009-01-02 22:47:00,133.64,133.645,133.62,133.62,91200000.0
2009-01-02 22:48:00,133.62,133.625,133.62,133.625,36800000.0
2009-01-02 22:49:00,133.625,133.63,133.62,133.63,14400000.0
2009-01-02 22:50:00,133.63,133.665,133.615,133.65,81600000.0
2009-01-02 22:51:00,133.65,133.65,133.615,133.615,64000000.0
2009-01-02 22:52:00,133.625,133.645,133.615,133.63,60800000.0
2009-01-02 22:53:00,133.635,133.64,133.62,133.625,41600000.0
2009-01-02 22:54:00,133.625,133.65,133.625,133.635,25600000.0
2009-01-02 22:55:00,133.625,133.635,133.62,133.62,16000000.0
2009-01-02 22:56:00,133.62,133.705,133.62,133.645,74800000.0
2009-01-02 22:57:00,133.65,133.7,133.625,133.69,131600000.0
2009-01-02 22:58:00,133.69,133.715,133.68,133.71,75200000.0
2009-01-02 22:59:00,133.715,133.785,133.715,133.78,184000000.0
2009-01-02 23:00:00,133.79,133.79,133.74,133.745,94400000.0
2009-01-02 23:01:00,133.745,133.78,133.745,133.765,38400000.0
2009-01-02 23:02:00,133.765,133.78,133.75,133.775,25600000.0
2009-01-02 23:03:00,133.775,133.81,133.74,133.795,163200000.0
2009-01-02 23:04:00,133.795,133.81,133.79,133.81,110400000.0
2009-01-02 23:05:00,133.82,133.85,133.795,133.84,120000000.0
2009-01-02 23:06:00,133.84,133.84,133.805,133.805,48000000.0
2009-01-02 23:07:00,133.805,133.82,133.805,133.82,51200000.0
2009-01-02 23:08:00,133.825,133.84,133.825,133.84,14400000.0
2009-01-02 23:09:00,133.84,133.84,133.815,133.825,11200000.0
2009-01-02 23:10:00,133.825,133.915,133.825,133.91,139200000.0
2009-01-02 23:11:00,133.915,133.95,133.905,133.95,81600000.0
2009-01-02 23:12:00,133.95,133.99,133.95,133.99,49600000.0
2009-01-02 23:13:00,133.99,133.99,133.93,133.935,75200000.0
2009-01-02 23:14:00,133.935,133.95,133.935,133.94,97600000.0
2009-01-02 23:15:00,133.93,133.945,133.93,133.94,163200000.0
2009-01-02 23:16:00,133.945,133.98,133.94,133.945,104000000.0
2009-01-02 23:17:00,133.94,133.975,133.935,133.975,64000000.0
2009-01-02 23:18:00,133.975,133.975,133.955,133.965,27200000.0
2009-01-02 23:19:00,133.97,133.97,133.93,133.94,36800000.0
2009-01-02 23:20:00,133.94,133.94,133.94,133.94,28800000.0
2009-01-02 23:21:00,133.94,133.94,133.94,133.94,3200000.0
2009-01-02 23:22:00,133.94,133.945,133.94,133.94,41600000.0
2009-01-02 23:23:00,133.94,133.94,133.94,133.94,91200000.0
2009-01-02 23:24:00,133.94,133.955,133.94,133.94,49600000.0
2009-01-02 23:25:00,133.94,133.94,133.94,133.94,38400000.0
2009-01-02 23:26:00,133.94,133.95,133.94,133.94,65600000.0
2009-01-02 23:27:00,133.94,133.94,133.885,133.93,64000000.0
2009-01-02 23:28:00,133.93,133.94,133.86,133.86,86400000.0
2009-01-02 23:29:00,133.86,133.905,133.86,133.86,155600000.0
2009-01-02 23:30:00,133.86,133.86,133.86,133.86,62400000.0
2009-01-02 23:31:00,133.86,133.86,133.775,133.82,83200000.0
2009-01-02 23:32:00,133.81,133.86,133.79,133.8,113600000.0
2009-01-02 23:33:00,133.81,133.915,133.81,133.88,104000000.0
2009-01-02 23:34:00,133.875,133.9,133.84,133.84,67200000.0
2009-01-02 23:35:00,133.84,133.84,133.84,133.84,38400000.0
2009-01-02 23:36:00,133.79,133.792,133.726,133.784,88000000.0
2009-01-02 23:37:00,133.84,133.855,133.83,133.84,40000000.0
2009-01-02 23:38:00,133.84,133.88,133.84,133.84,60800000.0
2009-01-02 23:39:00,133.84,133.865,133.84,133.84,92800000.0
2009-01-02 23:40:00,133.84,133.84,133.69,133.7,94400000.0
2009-01-02 23:41:00,133.71,133.71,133.615,133.665,61200000.0
2009-01-02 23:42:00,133.68,133.68,133.42,133.56,219400000.0
2009-01-02 23:43:00,133.56,133.595,133.525,133.525,38400000.0
2009-01-02 23:44:00,133.54,133.665,133.505,133.65,87200000.0
2009-01-02 23:45:00,133.665,133.72,133.64,133.695,238000000.0
2009-01-02 23:46:00,133.71,133.71,133.7,133.7,19200000.0
2009-01-02 23:47:00,133.69,133.735,133.675,133.685,52800000.0
2009-01-02 23:48:00,133.69,133.715,133.67,133.71,80000000.0
2009-01-02 23:49:00,133.72,133.72,133.65,133.66,60800000.0
2009-01-02 23:50:00,133.66,133.675,133.66,133.665,38000000.0
2009-01-02 23:51:00,133.665,133.67,133.66,133.66,32000000.0
2009-01-02 23:52:00,133.67,133.67,133.66,133.66,40000000.0
2009-01-02 23:53:00,133.66,133.665,133.66,133.66,60800000.0
2009-01-02 23:54:00,133.66,133.66,133.535,133.54,134400000.0
2009-01-02 23:55:00,133.54,133.54,133.435,133.505,83200000.0
2009-01-02 23:56:00,133.525,133.565,133.445,133.48,156800000.0
2009-01-02 23:57:00,133.49,133.565,133.48,133.51,30400000.0
2009-01-02 23:58:00,133.52,133.52,133.475,133.485,64000000.0
2009-01-02 23:59:00,133.495,133.535,133.415,133.49,161600000.0
2009-01-05 00:00:00,133.6,133.647,133.578,133.647,92600000.0
2009-01-05 00:01:00,133.48,133.48,133.48,133.48,1000000.0
2009-01-05 00:02:00,133.485,133.485,133.37,133.395,5200000.0
2009-01-05 00:03:00,133.39,133.52,133.39,133.475,11200000.0
2009-01-05 00:04:00,133.5,133.595,133.465,133.54,23600000.0
2009-01-05 00:05:00,133.58,133.655,133.445,133.515,20000000.0
2009-01-05 00:06:00,133.515,133.515,133.39,133.46,16400000.0
2009-01-05 00:07:00,133.46,133.465,133.46,133.465,8000000.0
2009-01-05 00:08:00,133.46,133.555,133.43,133.5,52400000.0
2009-01-05 00:09:00,133.5,133.57,133.5,133.57,9600000.0
2009-01-05 00:10:00,133.585,133.585,133.57,133.585,8000000.0
2009-01-05 00:11:00,133.57,133.57,133.57,133.57,1600000.0
2009-01-05 00:12:00,133.57,133.57,133.57,133.57,1600000.0
2009-01-05 00:13:00,133.56,133.585,133.5,133.51,54400000.0
2009-01-05 00:14:00,133.51,133.51,133.51,133.51,40000000.0
2009-01-05 00:15:00,133.51,133.51,133.51,133.51,14400000.0
2009-01-05 00:16:00,133.51,133.51,133.51,133.51,4800000.0
2009-01-05 00:17:00,133.51,133.51,133.51,133.51,6400000.0
2009-01-05 00:18:00,133.51,133.53,133.51,133.51,22400000.0
2009-01-05 00:19:00,133.525,133.535,133.515,133.53,8200000.0
2009-01-05 00:20:00,133.53,133.55,133.53,133.55,6200000.0
2009-01-05 00:21:00,133.56,133.56,133.545,133.545,12800000.0
2009-01-05 00:22:00,133.56,133.56,133.56,133.56,1000000.0
2009-01-05 00:23:00,133.555,133.555,133.545,133.545,2600000.0
2009-01-05 00:24:00,133.54,133.545,133.535,133.545,11400000.0
2009-01-05 00:25:00,133.516,133.552,133.516,133.549,47000000.0
2009-01-05 00:26:00,133.52,133.525,133.52,133.525,5600000.0
2009-01-05 00:27:00,133.525,133.565,133.525,133.545,43400000.0
2009-01-05 00:28:00,133.57,133.57,133.555,133.555,7400000.0
2009-01-05 00:29:00,133.59,133.59,133.525,133.54,17400000.0
2009-01-05 00:30:00,133.54,133.62,133.54,133.57,24000000.0
2009-01-05 00:31:00,133.6,133.63,133.6,133.61,34800000.0
2009-01-05 00:32:00,133.61,133.675,133.605,133.63,56800000.0
2009-01-05 00:33:00,133.63,133.63,133.63,133.63,27200000.0
2009-01-05 00:34:00,133.65,133.685,133.65,133.675,30400000.0
2009-01-05 00:35:00,133.675,133.68,133.67,133.67,21800000.0
2009-01-05 00:36:00,133.67,133.68,133.655,133.675,23800000.0
2009-01-05 00:37:00,133.685,133.75,133.68,133.75,50800000.0
2009-01-05 00:38:00,133.74,133.74,133.705,133.705,28400000.0
2009-01-05 00:39:00,133.72,133.82,133.72,133.82,46200000.0
2009-01-05 00:40:00,133.815,133.85,133.815,133.845,45200000.0
2009-01-05 00:41:00,133.85,133.855,133.815,133.835,87000000.0
2009-01-05 00:42:00,133.835,133.835,133.82,133.82,56000000.0
2009-01-05 00:43:00,133.82,133.825,133.82,133.82,35200000.0
2009-01-05 00:44:00,133.82,133.82,133.82,133.82,6400000.0
2009-01-05 00:45:00,133.82,133.82,133.82,133.82,12800000.0
2009-01-05 00:46:00,133.82,133.865,133.81,133.815,70800000.0
2009-01-05 00:47:00,133.83,133.88,133.795,133.83,29400000.0
2009-01-05 00:48:00,133.84,133.84,133.79,133.79,4200000.0
2009-01-05 00:49:00,133.785,133.789,133.701,133.722,32400000.0
2009-01-05 00:50:00,133.76,133.802,133.72,133.799,58600000.0
2009-01-05 00:51:00,133.8,133.8,133.8,133.8,1600000.0
2009-01-05 00:52:00,133.83,133.96,133.83,133.88,48800000.0
2009-01-05 00:53:00,133.857,133.91,133.825,133.861,55600000.0
2009-01-05 00:54:00,133.867,133.939,133.805,133.939,76400000.0
2009-01-05 00:55:00,133.905,133.925,133.865,133.87,17600000.0
2009-01-05 00:56:00,133.895,133.96,133.875,133.905,27600000.0
2009-01-05 00:57:00,133.92,133.97,133.92,133.97,38600000.0
2009-01-05 00:58:00,133.98,133.98,133.98,133.98,2000000.0
2009-01-05 00:59:00,133.975,133.975,133.925,133.93,32400000.0
2009-01-05 01:00:00,133.93,133.96,133.92,133.935,36000000.0
2009-01-05 01:01:00,133.935,133.935,133.93,133.93,5600000.0
2009-01-05 01:02:00,133.935,133.95,133.93,133.93,18200000.0
2009-01-05 01:03:00,133.93,133.93,133.93,133.93,8000000.0
2009-01-05 01:04:00,133.945,133.95,133.945,133.95,6400000.0
2009-01-05 01:05:00,133.95,133.97,133.94,133.97,52800000.0
2009-01-05 01:06:00,133.985,134.005,133.985,134.005,32000000.0
2009-01-05 01:07:00,134.02,134.03,133.985,134.0,23800000.0
2009-01-05 01:08:00,134.015,134.04,134.01,134.01,9600000.0
2009-01-05 01:09:00,133.985,134.025,133.985,134.025,17600000.0
2009-01-05 01:10:00,134.02,134.045,134.01,134.025,15600000.0
2009-01-05 01:11:00,134.025,134.065,134.015,134.065,23200000.0
2009-01-05 01:12:00,134.065,134.11,134.03,134.095,78400000.0
2009-01-05 01:13:00,134.11,134.13,134.07,134.07,98200000.0
2009-01-05 01:14:00,134.07,134.095,134.07,134.085,32800000.0
2009-01-05 01:15:00,134.1,134.1,134.07,134.085,27200000.0
2009-01-05 01:16:00,134.085,134.085,134.07,134.07,24000000.0
2009-01-05 01:17:00,134.07,134.07,134.07,134.07,67200000.0
2009-01-05 01:18:00,134.07,134.07,134.07,134.07,16000000.0
2009-01-05 01:19:00,134.07,134.07,134.07,134.07,64000000.0
2009-01-05 01:20:00,134.085,134.11,134.06,134.07,107000000.0
2009-01-05 01:21:00,134.07,134.07,133.87,133.9,68800000.0
2009-01-05 01:22:00,133.925,133.95,133.89,133.895,59000000.0
2009-01-05 01:23:00,133.9,133.9,133.9,133.9,22400000.0
2009-01-05 01:24:00,133.9,133.9,133.9,133.9,16000000.0
2009-01-05 01:25:00,133.9,133.9,133.855,133.89,48000000.0
2009-01-05 01:26:00,133.86,133.9,133.855,133.9,43200000.0
2009-01-05 01:27:00,133.9,133.9,133.9,133.9,3200000.0
2009-01-05 01:28:00,133.9,133.9,133.9,133.9,19200000.0
2009-01-05 01:29:00,133.9,133.9,133.845,133.885,25200000.0
2009-01-05 01:30:00,133.845,133.9,133.8,133.805,42600000.0
2009-01-05 01:31:00,133.82,133.94,133.805,133.82,45400000.0
2009-01-05 01:32:00,133.825,133.975,133.825,133.845,16000000.0
2009-01-05 01:33:00,133.84,133.85,133.825,133.845,16000000.0
2009-01-05 01:34:00,133.83,133.83,133.815,133.82,6400000.0
2009-01-05 01:35:00,133.815,133.815,133.81,133.81,9600000.0
2009-01-05 01:36:00,133.81,133.85,133.81,133.85,19800000.0
2009-01-05 01:37:00,133.855,133.855,133.85,133.85,6400000.0
2009-01-05 01:38:00,133.845,133.855,133.845,133.855,3200000.0
2009-01-05 01:39:00,133.85,133.85,133.85,133.85,1600000.0
2009-01-05 01:40:00,133.86,133.885,133.86,133.87,17600000.0
2009-01-05 01:41:00,133.88,133.945,133.88,133.905,14400000.0
2009-01-05 01:42:00,133.898,133.907,133.857,133.896,25400000.0
2009-01-05 01:43:00,133.91,133.91,133.91,133.91,4800000.0
2009-01-05 01:44:00,133.91,133.91,133.91,133.91,4800000.0
2009-01-05 01:45:00,133.91,133.91,133.91,133.91,25600000.0
2009-01-05 01:46:00,133.91,133.91,133.91,133.91,8000000.0
2009-01-05 01:47:00,133.91,133.91,133.91,133.91,30400000.0
2009-01-05 01:48:00,133.91,133.915,133.91,133.91,25600000.0
2009-01-05 01:49:00,133.91,133.925,133.91,133.925,36800000.0
2009-01-05 01:50:00,133.915,133.95,133.905,133.91,84800000.0
2009-01-05 01:51:00,133.91,133.91,133.91,133.91,28800000.0
2009-01-05 01:52:00,133.91,133.91,133.91,133.91,12800000.0
2009-01-05 01:53:00,133.91,133.945,133.905,133.91,43200000.0
2009-01-05 01:54:00,133.91,133.91,133.845,133.845,28800000.0
2009-01-05 01:55:00,133.895,133.895,133.82,133.83,50000000.0
2009-01-05 01:56:00,133.825,133.91,133.755,133.755,91100000.0
2009-01-05 01:57:00,133.755,133.775,133.71,133.71,223800000.0
2009-01-05 01:58:00,133.71,133.76,133.705,133.745,121000000.0
2009-01-05 01:59:00,133.75,133.77,133.705,133.72,54000000.0
2009-01-05 02:00:00,133.72,133.74,133.65,133.73,79000000.0
2009-01-05 02:01:00,133.73,133.73,133.605,133.64,46400000.0
2009-01-05 02:02:00,133.64,133.64,133.29,133.385,125400000.0
2009-01-05 02:03:00,133.395,133.4,133.355,133.37,93600000.0
2009-01-05 02:04:00,133.37,133.4,133.365,133.39,57800000.0
2009-01-05 02:05:00,133.375,133.46,133.355,133.44,46400000.0
2009-01-05 02:06:00,133.43,133.505,133.39,133.455,49600000.0
2009-01-05 02:07:00,133.47,133.475,133.395,133.44,52800000.0
2009-01-05 02:08:00,133.43,133.505,133.395,133.44,41800000.0
2009-01-05 02:09:00,133.44,133.475,133.43,133.455,62400000.0
2009-01-05 02:10:00,133.445,133.47,133.44,133.44,28800000.0
2009-01-05 02:11:00,133.44,133.455,133.44,133.44,49600000.0
2009-01-05 02:12:00,133.44,133.46,133.435,133.44,43200000.0
2009-01-05 02:13:00,133.44,133.44,133.44,133.44,1600000.0
2009-01-05 02:14:00,133.44,133.475,133.44,133.44,19200000.0
2009-01-05 02:15:00,133.445,133.54,133.445,133.49,40000000.0
2009-01-05 02:16:00,133.5,133.55,133.49,133.535,46400000.0
2009-01-05 02:17:00,133.52,133.525,133.46,133.46,94400000.0
2009-01-05 02:18:00,133.47,133.48,133.47,133.475,84800000.0
2009-01-05 02:19:00,133.475,133.495,133.47,133.47,32000000.0
2009-01-05 02:20:00,133.475,133.49,133.475,133.49,11200000.0
2009-01-05 02:21:00,133.48,133.49,133.47,133.48,17600000.0
2009-01-05 02:22:00,133.49,133.495,133.47,133.47,76800000.0
2009-01-05 02:23:00,133.47,133.47,133.31,133.315,153600000.0
2009-01-05 02:24:00,133.325,133.39,133.32,133.39,57600000.0
2009-01-05 02:25:00,133.385,133.385,133.315,133.325,20800000.0
2009-01-05 02:26:00,133.33,133.34,133.325,133.34,25600000.0
2009-01-05 02:27:00,133.345,133.365,133.305,133.345,34800000.0
2009-01-05 02:28:00,133.35,133.39,133.34,133.38,20800000.0
2009-01-05 02:29:00,133.375,133.395,133.375,133.385,27200000.0
2009-01-05 02:30:00,133.38,133.4,133.375,133.4,19200000.0
2009-01-05 02:31:00,133.375,133.51,133.375,133.49,40000000.0
2009-01-05 02:32:00,133.495,133.495,133.405,133.42,110400000.0
2009-01-05 02:33:00,133.42,133.42,133.42,133.42,73600000.0
2009-01-05 02:34:00,133.42,133.495,133.42,133.485,51200000.0
2009-01-05 02:35:00,133.495,133.505,133.49,133.495,24000000.0
2009-01-05 02:36:00,133.5,133.5,133.46,133.48,68800000.0
2009-01-05 02:37:00,133.475,133.495,133.47,133.495,17600000.0
2009-01-05 02:38:00,133.5,133.52,133.475,133.495,46400000.0
2009-01-05 02:39:00,133.505,133.565,133.44,133.55,88400000.0
2009-01-05 02:40:00,133.545,133.58,133.535,133.56,53400000.0
2009-01-05 02:41:00,133.565,133.625,133.56,133.625,36800000.0
2009-01-05 02:42:00,133.63,133.63,133.56,133.605,54400000.0
2009-01-05 02:43:00,133.615,133.635,133.55,133.565,91200000.0
2009-01-05 02:44:00,133.565,133.575,133.505,133.51,134400000.0
2009-01-05 02:45:00,133.51,133.525,133.51,133.525,72000000.0
2009-01-05 02:46:00,133.525,133.575,133.51,133.575,94400000.0
2009-01-05 02:47:00,133.57,133.575,133.48,133.48,105600000.0
2009-01-05 02:48:00,133.48,133.53,133.48,133.51,40000000.0
2009-01-05 02:49:00,133.52,133.52,133.5,133.5,19200000.0
2009-01-05 02:50:00,133.5,133.535,133.46,133.475,91200000.0
2009-01-05 02:51:00,133.475,133.49,133.46,133.47,96000000.0
2009-01-05 02:52:00,133.475,133.57,133.475,133.57,35000000.0
2009-01-05 02:53:00,133.57,133.57,133.505,133.55,109600000.0
2009-01-05 02:54:00,133.545,133.555,133.39,133.39,105600000.0
2009-01-05 02:55:00,133.405,133.545,133.345,133.525,160200000.0
2009-01-05 02:56:00,133.525,133.525,133.465,133.485,86400000.0
2009-01-05 02:57:00,133.485,133.485,133.39,133.415,80200000.0
2009-01-05 02:58:00,133.42,133.43,133.275,133.305,57600000.0
2009-01-05 02:59:00,133.3,133.345,133.285,133.31,88000000.0
2009-01-05 03:00:00,133.31,133.315,133.29,133.29,121600000.0
2009-01-05 03:01:00,133.29,133.305,133.245,133.245,94400000.0
2009-01-05 03:02:00,133.245,133.31,133.235,133.245,27000000.0
2009-01-05 03:03:00,133.25,133.31,133.235,133.305,43800000.0
2009-01-05 03:04:00,133.315,133.42,133.305,133.42,110400000.0
2009-01-05 03:05:00,133.42,133.43,133.32,133.41,81600000.0
2009-01-05 03:06:00,133.41,133.415,133.385,133.415,128000000.0
2009-01-05 03:07:00,133.425,133.445,133.37,133.44,94400000.0
2009-01-05 03:08:00,133.44,133.5,133.43,133.5,73600000.0
2009-01-05 03:09:00,133.5,133.5,133.475,133.49,56000000.0
2009-01-05 03:10:00,133.49,133.535,133.38,133.41,101600000.0
2009-01-05 03:11:00,133.42,133.48,133.41,133.465,56800000.0
2009-01-05 03:12:00,133.48,133.49,133.41,133.485,68200000.0
2009-01-05 03:13:00,133.47,133.49,133.455,133.485,57600000.0
2009-01-05 03:14:00,133.485,133.515,133.485,133.515,30400000.0
2009-01-05 03:15:00,133.515,133.52,133.44,133.46,120000000.0
2009-01-05 03:16:00,133.465,133.465,133.45,133.45,47400000.0
2009-01-05 03:17:00,133.45,133.47,133.45,133.45,42400000.0
2009-01-05 03:18:00,133.45,133.45,133.425,133.45,48000000.0
2009-01-05 03:19:00,133.45,133.45,133.345,133.37,49600000.0
2009-01-05 03:20:00,133.375,133.375,133.33,133.33,68800000.0
2009-01-05 03:21:00,133.34,133.365,133.33,133.35,98400000.0
2009-01-05 03:22:00,133.355,133.355,133.32,133.33,41600000.0
2009-01-05 03:23:00,133.33,133.33,133.33,133.33,8000000.0
2009-01-05 03:24:00,133.33,133.335,133.33,133.33,43200000.0
2009-01-05 03:25:00,133.33,133.33,133.255,133.255,20800000.0
2009-01-05 03:26:00,133.28,133.28,133.26,133.27,25600000.0
2009-01-05 03:27:00,133.27,133.275,133.26,133.27,54400000.0
2009-01-05 03:28:00,133.265,133.27,133.215,133.215,40000000.0
2009-01-05 03:29:00,133.22,133.245,133.205,133.235,80000000.0
2009-01-05 03:30:00,133.245,133.245,133.165,133.195,89600000.0
2009-01-05 03:31:00,133.185,133.215,133.18,133.2,48000000.0
2009-01-05 03:32:00,133.205,133.205,133.09,133.1,46400000.0
2009-01-05 03:33:00,133.1,133.165,133.095,133.15,41600000.0
2009-01-05 03:34:00,133.145,133.145,133.015,133.125,100400000.0
2009-01-05 03:35:00,133.125,133.14,133.095,133.115,52800000.0
2009-01-05 03:36:00,133.115,133.12,133.085,133.1,76800000.0
2009-01-05 03:37:00,133.1,133.14,133.08,133.135,80000000.0
2009-01-05 03:38:00,133.13,133.135,133.08,133.13,73600000.0
2009-01-05 03:39:00,133.13,133.155,133.085,133.105,73600000.0
2009-01-05 03:40:00,133.1,133.16,133.085,133.135,54400000.0
2009-01-05 03:41:00,133.135,133.215,133.125,133.205,80000000.0
2009-01-05 03:42:00,133.215,133.23,133.16,133.21,83200000.0
2009-01-05 03:43:00,133.19,133.215,133.17,133.2,36600000.0
2009-01-05 03:44:00,133.21,133.225,133.185,133.225,22400000.0
2009-01-05 03:45:00,133.21,133.23,133.21,133.225,11200000.0
2009-01-05 03:46:00,133.24,133.335,133.215,133.33,100000000.0
2009-01-05 03:47:00,133.33,133.335,133.31,133.315,57600000.0
2009-01-05 03:48:00,133.325,133.325,133.21,133.255,44800000.0
2009-01-05 03:49:00,133.27,133.35,133.225,133.245,60800000.0
2009-01-05 03:50:00,133.245,133.36,133.245,133.36,24000000.0
2009-01-05 03:51:00,133.35,133.36,133.315,133.315,56000000.0
2009-01-05 03:52:00,133.305,133.32,133.295,133.32,86400000.0
2009-01-05 03:53:00,133.335,133.37,133.295,133.335,89600000.0
2009-01-05 03:54:00,133.29,133.34,133.29,133.34,22400000.0
2009-01-05 03:55:00,133.36,133.375,133.355,133.375,20800000.0
2009-01-05 03:56:00,133.34,133.35,133.31,133.345,27200000.0
2009-01-05 03:57:00,133.239,133.315,133.239,133.312,57600000.0
2009-01-05 03:58:00,133.345,133.365,133.345,133.365,11200000.0
2009-01-05 03:59:00,133.35,133.35,133.325,133.325,16000000.0
2009-01-05 04:00:00,133.315,133.315,133.305,133.31,8000000.0
2009-01-05 04:01:00,133.315,133.37,133.3,133.355,40000000.0
2009-01-05 04:02:00,133.37,133.385,133.355,133.38,27200000.0
2009-01-05 04:03:00,133.385,133.385,133.375,133.385,33600000.0
2009-01-05 04:04:00,133.375,133.375,133.25,133.315,54400000.0
2009-01-05 04:05:00,133.315,133.325,133.275,133.285,40000000.0
2009-01-05 04:06:00,133.285,133.285,133.24,133.285,38400000.0
2009-01-05 04:07:00,133.27,133.27,133.23,133.24,17600000.0
2009-01-05 04:08:00,133.23,133.245,133.19,133.21,131800000.0
2009-01-05 04:09:00,133.21,133.25,133.21,133.225,138800000.0
2009-01-05 04:10:00,133.235,133.25,133.195,133.195,80000000.0
2009-01-05 04:11:00,133.205,133.205,132.95,132.995,136000000.0
2009-01-05 04:12:00,132.995,133.005,132.89,132.91,110400000.0
2009-01-05 04:13:00,132.905,132.99,132.885,132.895,157000000.0
2009-01-05 04:14:00,132.885,132.975,132.88,132.9,237400000.0
2009-01-05 04:15:00,132.9,132.92,132.835,132.885,98400000.0
2009-01-05 04:16:00,132.885,132.95,132.84,132.945,179800000.0
2009-01-05 04:17:00,132.945,133.18,132.945,133.05,125400000.0
2009-01-05 04:18:00,133.05,133.11,133.01,133.085,143200000.0
2009-01-05 04:19:00,133.085,133.115,133.08,133.105,93200000.0
2009-01-05 04:20:00,133.105,133.195,133.105,133.19,90600000.0
2009-01-05 04:21:00,133.2,133.265,133.175,133.2,112600000.0
2009-01-05 04:22:00,133.215,133.25,133.17,133.175,117800000.0
2009-01-05 04:23:00,133.175,133.235,133.17,133.175,85000000.0
2009-01-05 04:24:00,133.175,133.175,133.17,133.17,78200000.0
2009-01-05 04:25:00,133.17,133.17,133.07,133.075,147000000.0
2009-01-05 04:26:00,133.085,133.105,133.07,133.07,478400000.0
2009-01-05 04:27:00,133.07,133.07,132.925,132.93,267100000.0
2009-01-05 04:28:00,132.94,133.055,132.935,133.045,107800000.0
2009-01-05 04:29:00,133.04,133.22,132.965,133.03,179000000.0
2009-01-05 04:30:00,133.03,133.215,133.02,133.15,173200000.0
2009-01-05 04:31:00,133.16,133.23,133.13,133.15,67800000.0
2009-01-05 04:32:00,133.15,133.17,133.15,133.17,65200000.0
2009-01-05 04:33:00,133.175,133.215,133.12,133.12,120600000.0
2009-01-05 04:34:00,133.145,133.19,133.125,133.18,76000000.0
2009-01-05 04:35:00,133.18,133.18,133.11,133.125,103600000.0
2009-01-05 04:36:00,133.12,133.145,133.12,133.145,57200000.0
2009-01-05 04:37:00,133.135,133.19,133.135,133.17,43200000.0
2009-01-05 04:38:00,133.175,133.22,133.145,133.22,102600000.0
2009-01-05 04:39:00,133.215,133.24,133.085,133.085,68200000.0
2009-01-05 04:40:00,133.09,133.155,133.07,133.15,107200000.0
2009-01-05 04:41:00,133.145,133.2,133.145,133.2,46800000.0
2009-01-05 04:42:00,133.19,133.2,133.155,133.195,42400000.0
2009-01-05 04:43:00,133.185,133.185,133.155,133.17,20200000.0
2009-01-05 04:44:00,133.155,133.23,133.14,133.23,59600000.0
2009-01-05 04:45:00,133.24,133.24,133.19,133.195,75200000.0
2009-01-05 04:46:00,133.205,133.21,133.155,133.155,37600000.0
2009-01-05 04:47:00,133.155,133.17,133.12,133.12,52800000.0
2009-01-05 04:48:00,133.13,133.15,133.12,133.15,46600000.0
2009-01-05 04:49:00,133.15,133.155,133.115,133.14,28800000.0
2009-01-05 04:50:00,133.155,133.195,133.145,133.145,12800000.0
2009-01-05 04:51:00,133.14,133.205,133.135,133.205,45200000.0
2009-01-05 04:52:00,133.195,133.205,133.155,133.17,36400000.0
2009-01-05 04:53:00,133.185,133.2,133.165,133.19,14400000.0
2009-01-05 04:54:00,133.165,133.245,133.155,133.23,27200000.0
2009-01-05 04:55:00,133.24,133.24,133.2,133.205,20200000.0
2009-01-05 04:56:00,133.2,133.2,133.165,133.175,32800000.0
2009-01-05 04:57:00,133.175,133.185,133.15,133.15,66400000.0
2009-01-05 04:58:00,133.155,133.185,133.145,133.17,82400000.0
2009-01-05 04:59:00,133.18,133.205,133.14,133.15,56200000.0
2009-01-05 05:00:00,133.165,133.185,133.15,133.155,9200000.0
2009-01-05 05:01:00,133.155,133.205,133.155,133.205,16600000.0
2009-01-05 05:02:00,133.21,133.21,133.16,133.16,26200000.0
2009-01-05 05:03:00,133.165,133.17,133.15,133.16,46800000.0
2009-01-05 05:04:00,133.15,133.17,133.15,133.17,6400000.0
2009-01-05 05:05:00,133.17,133.17,133.06,133.06,63400000.0
2009-01-05 05:06:00,133.07,133.085,133.06,133.065,45000000.0
2009-01-05 05:07:00,133.065,133.08,133.01,133.02,21200000.0
2009-01-05 05:08:00,133.02,133.115,133.02,133.065,100000000.0
2009-01-05 05:09:00,133.09,133.12,133.045,133.06,47400000.0
2009-01-05 05:10:00,133.06,133.09,133.06,133.06,22400000.0
2009-01-05 05:11:00,133.06,133.065,133.06,133.065,20800000.0
2009-01-05 05:12:00,133.06,133.06,133.06,133.06,35200000.0
2009-01-05 05:13:00,133.06,133.06,132.935,132.95,46600000.0
2009-01-05 05:14:00,132.96,133.015,132.96,133.015,44800000.0
2009-01-05 05:15:00,133.015,133.02,133.015,133.015,22400000.0
2009-01-05 05:16:00,133.005,133.015,133.005,133.015,3200000.0
2009-01-05 05:17:00,132.98,132.995,132.975,132.975,16000000.0
2009-01-05 05:18:00,132.975,132.975,132.94,132.975,40200000.0
2009-01-05 05:19:00,132.975,132.985,132.935,132.985,17800000.0
2009-01-05 05:20:00,132.975,133.0,132.975,132.995,39000000.0
2009-01-05 05:21:00,132.99,132.995,132.955,132.96,44400000.0
2009-01-05 05:22:00,132.975,132.975,132.93,132.94,57000000.0
2009-01-05 05:23:00,132.94,132.96,132.935,132.94,71400000.0
2009-01-05 05:24:00,132.945,132.945,132.94,132.94,46800000.0
2009-01-05 05:25:00,132.94,132.94,132.94,132.94,14400000.0
2009-01-05 05:26:00,132.94,132.975,132.94,132.97,24600000.0
2009-01-05 05:27:00,132.96,132.975,132.955,132.975,8000000.0
2009-01-05 05:28:00,132.975,133.015,132.975,133.01,59800000.0
2009-01-05 05:29:00,133.015,133.055,133.005,133.015,48800000.0
2009-01-05 05:30:00,133.02,133.085,133.02,133.075,38000000.0
2009-01-05 05:31:00,133.07,133.105,133.035,133.105,22400000.0
2009-01-05 05:32:00,133.105,133.105,133.03,133.03,36600000.0
2009-01-05 05:33:00,133.045,133.09,133.045,133.09,26000000.0
2009-01-05 05:34:00,133.09,133.115,133.075,133.1,42000000.0
2009-01-05 05:35:00,133.09,133.125,133.09,133.09,27600000.0
2009-01-05 05:36:00,133.095,133.115,133.09,133.105,21000000.0
2009-01-05 05:37:00,133.105,133.125,133.09,133.125,74000000.0
2009-01-05 05:38:00,133.135,133.145,133.11,133.115,48800000.0
2009-01-05 05:39:00,133.1,133.12,133.085,133.09,34000000.0
2009-01-05 05:40:00,133.09,133.12,133.09,133.095,65200000.0
2009-01-05 05:41:00,133.1,133.1,133.095,133.1,25600000.0
2009-01-05 05:42:00,133.095,133.19,133.085,133.165,38200000.0
2009-01-05 05:43:00,133.19,133.19,133.105,133.15,23600000.0
2009-01-05 05:44:00,133.145,133.15,133.145,133.15,6000000.0
2009-01-05 05:45:00,133.185,133.185,133.16,133.16,6400000.0
2009-01-05 05:46:00,133.155,133.165,133.09,133.125,20200000.0
2009-01-05 05:47:00,133.145,133.145,133.13,133.13,26600000.0
2009-01-05 05:48:00,133.13,133.155,133.105,133.11,57400000.0
2009-01-05 05:49:00,133.11,133.11,133.11,133.11,19200000.0
2009-01-05 05:50:00,133.11,133.12,133.11,133.12,36800000.0
2009-01-05 05:51:00,133.11,133.13,133.11,133.12,14000000.0
2009-01-05 05:52:00,133.11,133.11,133.11,133.11,4200000.0
2009-01-05 05:53:00,133.11,133.125,133.11,133.125,14400000.0
2009-01-05 05:54:00,133.135,133.135,133.12,133.125,20800000.0
2009-01-05 05:55:00,133.135,133.135,133.12,133.125,7600000.0
2009-01-05 05:56:00,133.14,133.23,133.135,133.23,44800000.0
2009-01-05 05:57:00,133.235,133.235,133.135,133.185,28000000.0
2009-01-05 05:58:00,133.145,133.15,133.14,133.15,25600000.0
2009-01-05 05:59:00,133.15,133.15,133.15,133.15,14400000.0
2009-01-05 06:00:00,133.15,133.15,133.15,133.15,20800000.0
2009-01-05 06:01:00,133.15,133.15,133.15,133.15,12800000.0
2009-01-05 06:02:00,133.15,133.15,133.15,133.15,38400000.0
2009-01-05 06:03:00,133.15,133.15,133.15,133.15,12800000.0
2009-01-05 06:04:00,133.15,133.15,133.15,133.15,19200000.0
2009-01-05 06:05:00,133.15,133.165,133.145,133.15,58600000.0
2009-01-05 06:06:00,133.15,133.15,133.15,133.15,12800000.0
2009-01-05 06:07:00,133.15,133.15,133.15,133.15,19200000.0
2009-01-05 06:08:00,133.15,133.15,133.15,133.15,6400000.0
2009-01-05 06:09:00,133.15,133.15,133.15,133.15,28800000.0
2009-01-05 06:10:00,133.15,133.15,133.15,133.15,38400000.0
2009-01-05 06:11:00,133.15,133.15,133.15,133.15,3200000.0
2009-01-05 06:12:00,133.15,133.165,133.15,133.165,5200000.0
2009-01-05 06:13:00,133.155,133.16,133.15,133.15,23200000.0
2009-01-05 06:14:00,133.15,133.15,133.15,133.15,6400000.0
2009-01-05 06:15:00,133.15,133.15,133.15,133.15,9600000.0
2009-01-05 06:16:00,133.15,133.16,133.15,133.16,42400000.0
2009-01-05 06:17:00,133.155,133.22,133.15,133.22,120600000.0
2009-01-05 06:18:00,133.21,133.21,133.15,133.185,60600000.0
2009-01-05 06:19:00,133.19,133.19,133.16,133.18,22400000.0
2009-01-05 06:20:00,133.185,133.2,133.17,133.2,19200000.0
2009-01-05 06:21:00,133.195,133.215,133.175,133.19,35200000.0
2009-01-05 06:22:00,133.215,133.225,133.2,133.215,22400000.0
2009-01-05 06:23:00,133.215,133.215,133.185,133.19,20800000.0
2009-01-05 06:24:00,133.195,133.295,133.195,133.27,54000000.0
2009-01-05 06:25:00,133.27,133.295,133.16,133.17,53800000.0
2009-01-05 06:26:00,133.185,133.285,133.14,133.23,125400000.0
2009-01-05 06:27:00,133.25,133.265,133.24,133.265,10600000.0
2009-01-05 06:28:00,133.27,133.27,133.17,133.175,106800000.0
2009-01-05 06:29:00,133.19,133.24,133.19,133.24,40400000.0
2009-01-05 06:30:00,133.25,133.29,133.25,133.26,33600000.0
2009-01-05 06:31:00,133.265,133.315,133.26,133.295,32000000.0
2009-01-05 06:32:00,133.29,133.34,133.285,133.295,48000000.0
2009-01-05 06:33:00,133.315,133.355,133.255,133.28,79000000.0
2009-01-05 06:34:00,133.28,133.28,133.28,133.28,16000000.0
2009-01-05 06:35:00,133.28,133.28,133.28,133.28,27200000.0
2009-01-05 06:36:00,133.28,133.28,133.28,133.28,14400000.0
2009-01-05 06:37:00,133.28,133.28,133.28,133.28,9600000.0
2009-01-05 06:38:00,133.28,133.28,133.28,133.28,11200000.0
2009-01-05 06:39:00,133.28,133.28,133.12,133.14,54400000.0
2009-01-05 06:40:00,133.14,133.16,133.055,133.07,48600000.0
2009-01-05 06:41:00,133.07,133.09,133.07,133.09,18800000.0
2009-01-05 06:42:00,133.07,133.11,133.065,133.07,28200000.0
2009-01-05 06:43:00,133.075,133.085,133.07,133.08,40000000.0
2009-01-05 06:44:00,133.09,133.09,133.075,133.075,11200000.0
2009-01-05 06:45:00,133.07,133.095,133.07,133.075,26800000.0
2009-01-05 06:46:00,133.08,133.095,133.065,133.075,7200000.0
2009-01-05 06:47:00,133.07,133.09,133.07,133.09,22000000.0
2009-01-05 06:48:00,133.095,133.1,133.07,133.07,35200000.0
2009-01-05 06:49:00,133.07,133.07,133.07,133.07,9600000.0
2009-01-05 06:50:00,133.07,133.07,133.07,133.07,22400000.0
2009-01-05 06:51:00,133.07,133.07,133.07,133.07,27200000.0
2009-01-05 06:52:00,133.07,133.07,133.07,133.07,16400000.0
2009-01-05 06:53:00,133.07,133.115,133.055,133.07,118600000.0
2009-01-05 06:54:00,133.07,133.095,133.065,133.07,21800000.0
2009-01-05 06:55:00,133.07,133.1,133.07,133.1,44800000.0
2009-01-05 06:56:00,133.1,133.135,133.1,133.125,44200000.0
2009-01-05 06:57:00,133.12,133.165,133.105,133.15,20800000.0
2009-01-05 06:58:00,133.145,133.195,133.145,133.18,23400000.0
2009-01-05 06:59:00,133.18,133.18,133.12,133.14,25000000.0
2009-01-05 07:00:00,133.15,133.17,133.15,133.15,17600000.0
2009-01-05 07:01:00,133.145,133.145,133.14,133.14,3200000.0
2009-01-05 07:02:00,133.13,133.13,133.11,133.11,19200000.0
2009-01-05 07:03:00,133.105,133.11,133.08,133.105,40000000.0
2009-01-05 07:04:00,133.1,133.1,133.095,133.1,16000000.0
2009-01-05 07:05:00,133.095,133.1,133.085,133.09,9600000.0
2009-01-05 07:06:00,133.075,133.08,133.065,133.075,12800000.0
2009-01-05 07:07:00,133.065,133.065,133.06,133.065,12400000.0
2009-01-05 07:08:00,133.06,133.065,133.04,133.04,9200000.0
2009-01-05 07:09:00,133.045,133.055,133.04,133.04,53400000.0
2009-01-05 07:10:00,133.05,133.085,133.05,133.085,16000000.0
2009-01-05 07:11:00,133.08,133.08,133.05,133.06,13800000.0
2009-01-05 07:12:00,133.055,133.065,133.055,133.065,4800000.0
2009-01-05 07:13:00,133.08,133.15,133.08,133.125,27200000.0
2009-01-05 07:14:00,133.125,133.19,133.125,133.19,41800000.0
2009-01-05 07:15:00,133.19,133.27,133.185,133.255,71200000.0
2009-01-05 07:16:00,133.26,133.29,133.25,133.28,58000000.0
2009-01-05 07:17:00,133.28,133.285,133.23,133.24,28800000.0
2009-01-05 07:18:00,133.2,133.235,133.175,133.19,66200000.0
2009-01-05 07:19:00,133.19,133.235,133.19,133.205,22400000.0
2009-01-05 07:20:00,133.205,133.22,133.105,133.12,64000000.0
2009-01-05 07:21:00,133.115,133.195,133.115,133.16,33600000.0
2009-01-05 07:22:00,133.165,133.175,133.145,133.155,22400000.0
2009-01-05 07:23:00,133.15,133.17,133.15,133.17,8000000.0
2009-01-05 07:24:00,133.185,133.195,133.18,133.195,4800000.0
2009-01-05 07:25:00,133.185,133.19,133.165,133.165,27800000.0
2009-01-05 07:26:00,133.155,133.155,133.1,133.11,18800000.0
2009-01-05 07:27:00,133.11,133.11,133.085,133.1,22000000.0
2009-01-05 07:28:00,133.11,133.11,133.07,133.085,4800000.0
2009-01-05 07:29:00,133.085,133.125,133.08,133.115,34200000.0
2009-01-05 07:30:00,133.1,133.115,133.09,133.11,18200000.0
2009-01-05 07:31:00,133.105,133.12,133.105,133.105,9600000.0
2009-01-05 07:32:00,133.11,133.11,133.105,133.11,12800000.0
2009-01-05 07:33:00,133.11,133.125,133.1,133.11,22400000.0
2009-01-05 07:34:00,133.12,133.175,133.12,133.155,19200000.0
2009-01-05 07:35:00,133.15,133.18,133.145,133.16,20200000.0
2009-01-05 07:36:00,133.155,133.175,133.12,133.16,8400000.0
2009-01-05 07:37:00,133.16,133.165,133.12,133.12,21400000.0
2009-01-05 07:38:00,133.13,133.15,133.11,133.12,22400000.0
2009-01-05 07:39:00,133.125,133.135,133.12,133.12,39000000.0
2009-01-05 07:40:00,133.125,133.125,133.075,133.105,46400000.0
2009-01-05 07:41:00,133.115,133.115,133.06,133.075,19200000.0
2009-01-05 07:42:00,133.09,133.09,133.075,133.085,6400000.0
2009-01-05 07:43:00,133.085,133.1,133.085,133.1,8000000.0
2009-01-05 07:44:00,133.11,133.12,133.095,133.105,16800000.0
2009-01-05 07:45:00,133.11,133.135,133.1,133.135,31600000.0
2009-01-05 07:46:00,133.135,133.16,133.12,133.12,62200000.0
2009-01-05 07:47:00,133.12,133.13,133.06,133.09,62400000.0
2009-01-05 07:48:00,133.105,133.105,133.09,133.095,19200000.0
2009-01-05 07:49:00,133.095,133.105,133.095,133.105,14400000.0
2009-01-05 07:50:00,133.12,133.12,133.12,133.12,1600000.0
2009-01-05 07:51:00,133.115,133.115,133.09,133.09,30000000.0
2009-01-05 07:52:00,133.095,133.095,133.065,133.085,44200000.0
2009-01-05 07:53:00,133.085,133.1,133.07,133.1,15600000.0
2009-01-05 07:54:00,133.09,133.13,133.09,133.13,38400000.0
2009-01-05 07:55:00,133.13,133.145,133.13,133.145,39000000.0
2009-01-05 07:56:00,133.135,133.15,133.135,133.14,19200000.0
2009-01-05 07:57:00,133.14,133.17,133.13,133.17,49600000.0
2009-01-05 07:58:00,133.175,133.26,133.13,133.25,45600000.0
2009-01-05 07:59:00,133.26,133.285,133.205,133.22,74800000.0
2009-01-05 08:00:00,133.22,133.22,133.22,133.22,40000000.0
2009-01-05 08:01:00,133.22,133.235,133.22,133.22,32000000.0
2009-01-05 08:02:00,133.22,133.22,133.22,133.22,11200000.0
2009-01-05 08:03:00,133.22,133.22,133.22,133.22,14400000.0
2009-01-05 08:04:00,133.22,133.22,133.22,133.22,4800000.0
2009-01-05 08:05:00,133.22,133.22,133.22,133.22,11200000.0
2009-01-05 08:06:00,133.22,133.22,133.22,133.22,3200000.0
2009-01-05 08:07:00,133.22,133.225,133.22,133.22,33200000.0
2009-01-05 08:08:00,133.22,133.23,133.22,133.22,40000000.0
2009-01-05 08:09:00,133.21,133.22,133.21,133.22,22400000.0
2009-01-05 08:10:00,133.22,133.22,133.125,133.145,49800000.0
2009-01-05 08:11:00,133.15,133.215,133.14,133.205,31000000.0
2009-01-05 08:12:00,133.215,133.24,133.195,133.23,31800000.0
2009-01-05 08:13:00,133.235,133.235,133.215,133.22,9000000.0
2009-01-05 08:14:00,133.215,133.215,133.17,133.17,24600000.0
2009-01-05 08:15:00,133.17,133.235,133.17,133.235,57600000.0
2009-01-05 08:16:00,133.245,133.295,133.235,133.29,101200000.0
2009-01-05 08:17:00,133.29,133.32,133.28,133.315,58200000.0
2009-01-05 08:18:00,133.32,133.395,133.285,133.35,132400000.0
2009-01-05 08:19:00,133.35,133.395,133.32,133.34,98800000.0
2009-01-05 08:20:00,133.345,133.365,133.315,133.335,104400000.0
2009-01-05 08:21:00,133.34,133.35,133.325,133.34,57400000.0
2009-01-05 08:22:00,133.335,133.35,133.325,133.35,62800000.0
2009-01-05 08:23:00,133.36,133.505,133.355,133.49,114800000.0
2009-01-05 08:24:00,133.49,133.49,133.46,133.47,56000000.0
2009-01-05 08:25:00,133.46,133.52,133.46,133.505,60800000.0
2009-01-05 08:26:00,133.505,133.52,133.435,133.445,47600000.0
2009-01-05 08:27:00,133.445,133.445,133.36,133.405,90000000.0
2009-01-05 08:28:00,133.415,133.415,133.37,133.405,73600000.0
2009-01-05 08:29:00,133.405,133.41,133.385,133.385,44800000.0
2009-01-05 08:30:00,133.385,133.42,133.35,133.4,73000000.0
2009-01-05 08:31:00,133.4,133.43,133.38,133.41,46200000.0
2009-01-05 08:32:00,133.415,133.485,133.415,133.475,63800000.0
2009-01-05 08:33:00,133.475,133.475,133.405,133.43,76000000.0
2009-01-05 08:34:00,133.43,133.45,133.415,133.435,36600000.0
2009-01-05 08:35:00,133.445,133.47,133.41,133.46,118600000.0
2009-01-05 08:36:00,133.425,133.45,133.41,133.435,75800000.0
2009-01-05 08:37:00,133.43,133.43,133.42,133.42,53400000.0
2009-01-05 08:38:00,133.425,133.475,133.42,133.475,29000000.0
2009-01-05 08:39:00,133.465,133.5,133.405,133.5,62200000.0
2009-01-05 08:40:00,133.485,133.545,133.485,133.515,60600000.0
2009-01-05 08:41:00,133.51,133.565,133.48,133.56,110400000.0
2009-01-05 08:42:00,133.56,133.575,133.54,133.57,74400000.0
2009-01-05 08:43:00,133.575,133.61,133.57,133.57,25600000.0
2009-01-05 08:44:00,133.57,133.57,133.525,133.555,48200000.0
2009-01-05 08:45:00,133.56,133.575,133.545,133.545,35200000.0
2009-01-05 08:46:00,133.545,133.565,133.535,133.535,36800000.0
2009-01-05 08:47:00,133.555,133.57,133.54,133.555,70400000.0
2009-01-05 08:48:00,133.555,133.57,133.545,133.555,46400000.0
2009-01-05 08:49:00,133.55,133.55,133.43,133.49,82400000.0
2009-01-05 08:50:00,133.49,133.5,133.49,133.495,32200000.0
2009-01-05 08:51:00,133.49,133.495,133.42,133.46,70800000.0
2009-01-05 08:52:00,133.46,133.545,133.46,133.51,107600000.0
2009-01-05 08:53:00,133.505,133.53,133.495,133.525,60000000.0
2009-01-05 08:54:00,133.53,133.605,133.53,133.585,103200000.0
2009-01-05 08:55:00,133.59,133.61,133.575,133.585,38400000.0
2009-01-05 08:56:00,133.585,133.6,133.565,133.6,42600000.0
2009-01-05 08:57:00,133.61,133.71,133.61,133.705,77400000.0
2009-01-05 08:58:00,133.705,133.81,133.685,133.8,88600000.0
2009-01-05 08:59:00,133.795,133.905,133.795,133.905,133200000.0
2009-01-05 09:00:00,133.88,133.955,133.845,133.955,200800000.0
2009-01-05 09:01:00,133.97,134.0,133.965,134.0,54400000.0
2009-01-05 09:02:00,134.0,134.0,133.925,133.955,69400000.0
2009-01-05 09:03:00,133.955,133.97,133.945,133.945,41000000.0
2009-01-05 09:04:00,133.95,133.95,133.835,133.835,259400000.0
2009-01-05 09:05:00,133.835,133.84,133.775,133.78,233400000.0
2009-01-05 09:06:00,133.78,133.795,133.715,133.74,131200000.0
2009-01-05 09:07:00,133.745,133.81,133.745,133.79,350000000.0
2009-01-05 09:08:00,133.795,133.805,133.76,133.76,93000000.0
2009-01-05 09:09:00,133.76,133.76,133.56,133.625,405400000.0
2009-01-05 09:10:00,133.62,133.67,133.555,133.67,293800000.0
2009-01-05 09:11:00,133.67,133.73,133.66,133.73,125400000.0
2009-01-05 09:12:00,133.725,133.74,133.555,133.57,306000000.0
2009-01-05 09:13:00,133.57,133.6,133.455,133.51,402400000.0
2009-01-05 09:14:00,133.52,133.565,133.5,133.56,305800000.0
2009-01-05 09:15:00,133.565,133.595,133.55,133.55,258600000.0
2009-01-05 09:16:00,133.55,133.6,133.55,133.595,89000000.0
2009-01-05 09:17:00,133.58,133.645,133.46,133.545,161400000.0
2009-01-05 09:18:00,133.56,133.56,133.46,133.555,236200000.0
2009-01-05 09:19:00,133.545,133.565,133.515,133.525,74600000.0
2009-01-05 09:20:00,133.535,133.56,133.525,133.56,177600000.0
2009-01-05 09:21:00,133.575,133.585,133.545,133.565,185400000.0
2009-01-05 09:22:00,133.57,133.615,133.57,133.57,224000000.0
2009-01-05 09:23:00,133.57,133.64,133.555,133.62,363600000.0
2009-01-05 09:24:00,133.595,133.635,133.575,133.63,281200000.0
2009-01-05 09:25:00,133.625,133.775,133.625,133.775,274000000.0
2009-01-05 09:26:00,133.735,133.775,133.665,133.71,264400000.0
2009-01-05 09:27:00,133.71,133.71,133.635,133.66,231800000.0
2009-01-05 09:28:00,133.685,133.685,133.595,133.63,222400000.0
2009-01-05 09:29:00,133.63,133.69,133.605,133.665,355800000.0
2009-01-05 09:30:00,133.65,133.745,133.65,133.725,135800000.0
2009-01-05 09:31:00,133.74,133.795,133.735,133.74,183400000.0
2009-01-05 09:32:00,133.74,133.85,133.74,133.825,130600000.0
2009-01-05 09:33:00,133.84,133.89,133.83,133.845,118200000.0
2009-01-05 09:34:00,133.85,133.865,133.83,133.85,69800000.0
2009-01-05 09:35:00,133.86,133.89,133.835,133.835,120400000.0
2009-01-05 09:36:00,133.855,133.905,133.83,133.85,187400000.0
2009-01-05 09:37:00,133.85,133.895,133.73,133.735,279600000.0
2009-01-05 09:38:00,133.74,133.76,133.735,133.735,209000000.0
2009-01-05 09:39:00,133.735,133.735,133.625,133.64,245200000.0
2009-01-05 09:40:00,133.64,133.645,133.615,133.62,221600000.0
2009-01-05 09:41:00,133.62,133.635,133.6,133.6,154200000.0
2009-01-05 09:42:00,133.615,133.68,133.61,133.67,173400000.0
2009-01-05 09:43:00,133.67,133.77,133.655,133.765,157000000.0
2009-01-05 09:44:00,133.775,133.775,133.74,133.745,88000000.0
2009-01-05 09:45:00,133.755,133.755,133.74,133.75,104000000.0
2009-01-05 09:46:00,133.755,133.755,133.74,133.74,100800000.0
2009-01-05 09:47:00,133.74,133.78,133.73,133.775,134800000.0
2009-01-05 09:48:00,133.78,133.795,133.755,133.78,50600000.0
2009-01-05 09:49:00,133.78,133.81,133.775,133.8,97800000.0
2009-01-05 09:50:00,133.815,133.815,133.715,133.715,171800000.0
2009-01-05 09:51:00,133.735,133.735,133.695,133.695,205800000.0
2009-01-05 09:52:00,133.695,133.775,133.695,133.77,99200000.0
2009-01-05 09:53:00,133.77,133.785,133.755,133.785,77000000.0
2009-01-05 09:54:00,133.795,133.825,133.775,133.805,68200000.0
2009-01-05 09:55:00,133.79,133.81,133.75,133.79,76000000.0
2009-01-05 09:56:00,133.795,133.81,133.78,133.805,82400000.0
2009-01-05 09:57:00,133.815,133.825,133.735,133.76,323000000.0
2009-01-05 09:58:00,133.76,133.81,133.745,133.775,163600000.0
2009-01-05 09:59:00,133.75,133.845,133.75,133.835,236200000.0
2009-01-05 10:00:00,133.845,133.855,133.825,133.825,116000000.0
2009-01-05 10:01:00,133.835,133.855,133.83,133.855,67800000.0
2009-01-05 10:02:00,133.85,133.865,133.835,133.85,97600000.0
2009-01-05 10:03:00,133.845,133.905,133.835,133.9,127200000.0
2009-01-05 10:04:00,133.905,133.95,133.885,133.95,161200000.0
2009-01-05 10:05:00,133.95,133.99,133.94,133.99,107600000.0
2009-01-05 10:06:00,133.99,133.99,133.88,133.92,122000000.0
2009-01-05 10:07:00,133.92,134.02,133.87,134.02,336600000.0
2009-01-05 10:08:00,133.985,134.09,133.975,134.0,222800000.0
2009-01-05 10:09:00,134.0,134.165,134.0,134.15,357200000.0
2009-01-05 10:10:00,134.145,134.22,134.145,134.16,233600000.0
2009-01-05 10:11:00,134.16,134.19,134.08,134.175,274000000.0
2009-01-05 10:12:00,134.165,134.195,134.115,134.13,282800000.0
2009-01-05 10:13:00,134.145,134.19,134.14,134.16,223200000.0
2009-01-05 10:14:00,134.15,134.21,134.115,134.17,259600000.0
2009-01-05 10:15:00,134.175,134.37,134.175,134.36,244400000.0
2009-01-05 10:16:00,134.355,134.375,134.24,134.265,253000000.0
2009-01-05 10:17:00,134.26,134.315,134.24,134.26,301400000.0
2009-01-05 10:18:00,134.27,134.275,134.07,134.075,275400000.0
2009-01-05 10:19:00,134.08,134.18,134.055,134.055,254400000.0
2009-01-05 10:20:00,134.095,134.175,134.055,134.17,280600000.0
2009-01-05 10:21:00,134.17,134.175,133.835,133.98,334200001.0
2009-01-05 10:22:00,133.98,134.04,133.885,134.01,327600000.0
2009-01-05 10:23:00,134.01,134.155,134.01,134.145,261000000.0
2009-01-05 10:24:00,134.135,134.135,133.925,133.935,184200000.0
2009-01-05 10:25:00,133.925,134.035,133.88,133.91,238400000.0
2009-01-05 10:26:00,133.91,134.05,133.875,133.98,306200000.0
2009-01-05 10:27:00,133.975,134.075,133.935,134.025,253600000.0
2009-01-05 10:28:00,134.025,134.3,134.0,134.3,265200000.0
2009-01-05 10:29:00,134.3,134.355,134.13,134.325,245200000.0
2009-01-05 10:30:00,134.335,134.62,134.28,134.35,346000000.0
2009-01-05 10:31:00,134.35,134.41,134.27,134.35,384200000.0
2009-01-05 10:32:00,134.36,134.405,134.235,134.29,268800000.0
2009-01-05 10:33:00,134.29,134.29,134.02,134.145,236000000.0
2009-01-05 10:34:00,134.17,134.17,134.04,134.16,307800000.0
2009-01-05 10:35:00,134.16,134.25,134.135,134.23,254000000.0
2009-01-05 10:36:00,134.215,134.22,134.075,134.135,162000000.0
2009-01-05 10:37:00,134.135,134.135,133.865,133.87,157400000.0
2009-01-05 10:38:00,133.87,133.965,133.795,133.885,242000000.0
2009-01-05 10:39:00,133.885,134.09,133.88,134.05,182000000.0
2009-01-05 10:40:00,134.05,134.145,134.04,134.11,135600000.0
2009-01-05 10:41:00,134.08,134.135,134.08,134.09,144200000.0
2009-01-05 10:42:00,134.09,134.225,134.09,134.15,208600000.0
2009-01-05 10:43:00,134.165,134.245,134.125,134.215,257400000.0
2009-01-05 10:44:00,134.23,134.42,134.23,134.42,206600000.0
2009-01-05 10:45:00,134.375,134.44,134.19,134.25,310600000.0
2009-01-05 10:46:00,134.255,134.355,134.185,134.2,220000000.0
2009-01-05 10:47:00,134.205,134.32,134.175,134.185,228800000.0
2009-01-05 10:48:00,134.175,134.37,134.165,134.37,247800000.0
2009-01-05 10:49:00,134.37,134.37,134.23,134.23,213200000.0
2009-01-05 10:50:00,134.23,134.285,134.23,134.235,179600000.0
2009-01-05 10:51:00,134.24,134.28,134.21,134.23,142400000.0
2009-01-05 10:52:00,134.23,134.25,134.155,134.22,171200000.0
2009-01-05 10:53:00,134.23,134.35,134.23,134.33,206600000.0
2009-01-05 10:54:00,134.33,134.345,134.3,134.34,212800000.0
2009-01-05 10:55:00,134.325,134.425,134.325,134.42,143200000.0
2009-01-05 10:56:00,134.415,134.43,134.335,134.335,149800000.0
2009-01-05 10:57:00,134.34,134.395,134.245,134.26,223200000.0
2009-01-05 10:58:00,134.26,134.305,134.195,134.29,122400000.0
2009-01-05 10:59:00,134.3,134.445,134.3,134.41,231000000.0
2009-01-05 11:00:00,134.41,134.425,134.315,134.39,273800000.0
2009-01-05 11:01:00,134.4,134.505,134.395,134.45,216200000.0
2009-01-05 11:02:00,134.45,134.63,134.45,134.63,162400000.0
2009-01-05 11:03:00,134.615,134.935,134.605,134.91,239000000.0
2009-01-05 11:04:00,134.915,134.915,134.755,134.765,210000000.0
2009-01-05 11:05:00,134.775,134.89,134.75,134.81,253000000.0
2009-01-05 11:06:00,134.81,135.025,134.81,134.985,227600000.0
2009-01-05 11:07:00,135.005,135.125,134.985,135.09,268400000.0
2009-01-05 11:08:00,135.09,135.1,134.89,134.91,180300000.0
2009-01-05 11:09:00,134.925,134.945,134.625,134.665,275400000.0
2009-01-05 11:10:00,134.65,134.755,134.63,134.71,302600000.0
2009-01-05 11:11:00,134.71,134.72,134.71,134.71,137000000.0
2009-01-05 11:12:00,134.71,134.71,134.57,134.625,126400000.0
2009-01-05 11:13:00,134.625,134.71,134.58,134.69,175600000.0
2009-01-05 11:14:00,134.69,134.745,134.69,134.735,149000000.0
2009-01-05 11:15:00,134.725,134.81,134.725,134.775,167200000.0
2009-01-05 11:16:00,134.77,134.79,134.74,134.78,116000000.0
2009-01-05 11:17:00,134.785,134.805,134.74,134.765,209200000.0
2009-01-05 11:18:00,134.755,134.76,134.75,134.75,129800000.0
2009-01-05 11:19:00,134.765,134.795,134.7,134.7,192600000.0
2009-01-05 11:20:00,134.7,134.825,134.7,134.805,221000000.0
2009-01-05 11:21:00,134.805,134.835,134.745,134.75,207800000.0
2009-01-05 11:22:00,134.75,134.95,134.745,134.95,154600000.0
2009-01-05 11:23:00,134.95,134.95,134.815,134.89,122800000.0
2009-01-05 11:24:00,134.89,134.89,134.81,134.85,264200000.0
2009-01-05 11:25:00,134.855,134.88,134.79,134.81,109200000.0
2009-01-05 11:26:00,134.825,134.885,134.815,134.86,130400000.0
2009-01-05 11:27:00,134.86,134.86,134.8,134.815,177800000.0
2009-01-05 11:28:00,134.815,134.85,134.795,134.795,170000000.0
2009-01-05 11:29:00,134.795,134.825,134.78,134.79,89400000.0
2009-01-05 11:30:00,134.8,134.835,134.785,134.815,200800000.0
2009-01-05 11:31:00,134.815,134.875,134.75,134.855,159800000.0
2009-01-05 11:32:00,134.855,135.02,134.84,134.965,356600000.0
2009-01-05 11:33:00,134.96,135.06,134.945,135.05,280200000.0
2009-01-05 11:34:00,135.035,135.235,135.03,135.18,269400000.0
2009-01-05 11:35:00,135.18,135.4,135.18,135.36,440800000.0
2009-01-05 11:36:00,135.355,135.36,135.245,135.295,269200000.0
2009-01-05 11:37:00,135.3,135.525,135.3,135.5,375400000.0
2009-01-05 11:38:00,135.5,135.655,135.45,135.6,245400000.0
2009-01-05 11:39:00,135.615,135.675,135.535,135.61,277600000.0
2009-01-05 11:40:00,135.61,135.74,135.61,135.73,143500000.0
2009-01-05 11:41:00,135.73,135.73,135.61,135.64,97000000.0
2009-01-05 11:42:00,135.64,135.66,135.5,135.51,233600000.0
2009-01-05 11:43:00,135.51,135.51,135.425,135.495,144600000.0
2009-01-05 11:44:00,135.5,135.515,135.42,135.42,226600000.0
2009-01-05 11:45:00,135.445,135.45,135.39,135.39,126000000.0
2009-01-05 11:46:00,135.39,135.425,135.355,135.37,204400000.0
2009-01-05 11:47:00,135.37,135.38,135.295,135.34,126800000.0
2009-01-05 11:48:00,135.34,135.34,135.265,135.31,131200000.0
2009-01-05 11:49:00,135.315,135.34,135.29,135.32,299200000.0
2009-01-05 11:50:00,135.32,135.35,135.3,135.34,50000000.0
2009-01-05 11:51:00,135.35,135.37,135.24,135.29,116300000.0
2009-01-05 11:52:00,135.29,135.29,135.22,135.245,108600000.0
2009-01-05 11:53:00,135.29,135.29,135.16,135.175,269400000.0
2009-01-05 11:54:00,135.175,135.18,135.03,135.035,276000000.0
2009-01-05 11:55:00,135.04,135.06,134.995,135.06,229200000.0
2009-01-05 11:56:00,135.05,135.05,134.86,134.86,266000000.0
2009-01-05 11:57:00,134.87,134.985,134.835,134.945,323600000.0
2009-01-05 11:58:00,134.93,134.93,134.795,134.87,260000000.0
2009-01-05 11:59:00,134.865,134.87,134.645,134.645,242800000.0
2009-01-05 12:00:00,134.65,134.685,134.61,134.63,256800000.0
2009-01-05 12:01:00,134.64,134.815,134.635,134.805,291800000.0
2009-01-05 12:02:00,134.805,134.845,134.745,134.82,240400000.0
2009-01-05 12:03:00,134.82,134.88,134.79,134.865,178000000.0
2009-01-05 12:04:00,134.88,134.9,134.845,134.88,230400000.0
2009-01-05 12:05:00,134.895,134.905,134.86,134.9,261400000.0
2009-01-05 12:06:00,134.89,134.895,134.765,134.79,336200000.0
2009-01-05 12:07:00,134.79,134.805,134.745,134.78,184800000.0
2009-01-05 12:08:00,134.765,134.785,134.72,134.73,199800000.0
2009-01-05 12:09:00,134.725,134.785,134.72,134.755,249800000.0
2009-01-05 12:10:00,134.76,134.765,134.61,134.61,265600000.0
2009-01-05 12:11:00,134.6,134.64,134.555,134.64,179400000.0
2009-01-05 12:12:00,134.64,134.755,134.605,134.73,205000000.0
2009-01-05 12:13:00,134.73,134.735,134.68,134.68,179400000.0
2009-01-05 12:14:00,134.685,134.96,134.685,134.785,247800000.0
2009-01-05 12:15:00,134.78,134.92,134.77,134.9,219400000.0
2009-01-05 12:16:00,134.9,135.09,134.88,135.005,246800000.0
2009-01-05 12:17:00,135.01,135.1,134.975,135.09,209600000.0
2009-01-05 12:18:00,135.11,135.12,135.055,135.11,156200000.0
2009-01-05 12:19:00,135.11,135.175,135.08,135.08,243200000.0
2009-01-05 12:20:00,135.08,135.105,135.025,135.08,107200000.0
2009-01-05 12:21:00,135.02,135.06,134.97,134.97,179200000.0
2009-01-05 12:22:00,134.97,135.12,134.97,135.11,215200000.0
2009-01-05 12:23:00,135.115,135.19,135.11,135.185,200000000.0
2009-01-05 12:24:00,135.185,135.185,135.125,135.135,228000000.0
2009-01-05 12:25:00,135.14,135.205,135.08,135.08,302400000.0
2009-01-05 12:26:00,135.085,135.155,135.055,135.105,199600000.0
2009-01-05 12:27:00,135.105,135.195,135.105,135.18,197600000.0
2009-01-05 12:28:00,135.165,135.265,135.13,135.265,224400000.0
2009-01-05 12:29:00,135.265,135.265,135.12,135.13,177600000.0
2009-01-05 12:30:00,135.13,135.22,135.12,135.18,172200000.0
2009-01-05 12:31:00,135.155,135.255,135.145,135.21,239200000.0
2009-01-05 12:32:00,135.22,135.265,135.21,135.25,156400000.0
2009-01-05 12:33:00,135.255,135.295,135.245,135.25,139600000.0
2009-01-05 12:34:00,135.25,135.34,135.25,135.34,115200000.0
2009-01-05 12:35:00,135.335,135.335,135.225,135.27,271600000.0
2009-01-05 12:36:00,135.27,135.28,135.27,135.275,150800000.0
2009-01-05 12:37:00,135.28,135.32,135.26,135.32,101600000.0
2009-01-05 12:38:00,135.32,135.4,135.315,135.39,128400000.0
2009-01-05 12:39:00,135.39,135.465,135.355,135.465,175000000.0
2009-01-05 12:40:00,135.455,135.48,135.325,135.415,109200000.0
2009-01-05 12:41:00,135.425,135.45,135.355,135.37,136800000.0
2009-01-05 12:42:00,135.37,135.42,135.35,135.42,114400000.0
2009-01-05 12:43:00,135.42,135.42,135.37,135.4,118400000.0
2009-01-05 12:44:00,135.41,135.44,135.4,135.41,103200000.0
2009-01-05 12:45:00,135.405,135.44,135.33,135.41,142000000.0
2009-01-05 12:46:00,135.46,135.53,135.425,135.48,193600000.0
2009-01-05 12:47:00,135.48,135.5,135.35,135.405,236000000.0
2009-01-05 12:48:00,135.395,135.44,135.39,135.4,65600000.0
2009-01-05 12:49:00,135.4,135.435,135.365,135.405,105600000.0
2009-01-05 12:50:00,135.41,135.49,135.41,135.46,95400000.0
2009-01-05 12:51:00,135.46,135.53,135.46,135.5,81600000.0
2009-01-05 12:52:00,135.5,135.56,135.49,135.51,158400000.0
2009-01-05 12:53:00,135.51,135.51,135.5,135.51,130000000.0
2009-01-05 12:54:00,135.505,135.575,135.505,135.575,82800000.0
2009-01-05 12:55:00,135.575,135.61,135.575,135.61,74400000.0
2009-01-05 12:56:00,135.61,135.61,135.505,135.595,107800000.0
2009-01-05 12:57:00,135.595,135.64,135.57,135.585,157600000.0
2009-01-05 12:58:00,135.6,135.61,135.52,135.61,184800000.0
2009-01-05 12:59:00,135.585,135.685,135.5,135.64,279200000.0
2009-01-05 13:00:00,135.655,135.655,135.535,135.57,408200000.0
2009-01-05 13:01:00,135.56,135.7,135.56,135.7,356200000.0
2009-01-05 13:02:00,135.7,135.74,135.69,135.74,144800000.0
2009-01-05 13:03:00,135.74,135.74,135.68,135.72,53500000.0
2009-01-05 13:04:00,135.72,135.72,135.665,135.705,97100000.0
2009-01-05 13:05:00,135.7,135.7,135.66,135.675,145400000.0
2009-01-05 13:06:00,135.68,135.68,135.58,135.62,178000000.0
2009-01-05 13:07:00,135.62,135.645,135.595,135.63,228600000.0
2009-01-05 13:08:00,135.625,135.66,135.62,135.63,263800000.0
2009-01-05 13:09:00,135.63,135.665,135.615,135.62,192000000.0
2009-01-05 13:10:00,135.62,135.63,135.42,135.455,198800000.0
2009-01-05 13:11:00,135.42,135.485,135.35,135.46,220400000.0
2009-01-05 13:12:00,135.45,135.5,135.385,135.4,198200000.0
2009-01-05 13:13:00,135.395,135.425,135.365,135.425,199400000.0
2009-01-05 13:14:00,135.425,135.495,135.415,135.49,113600000.0
2009-01-05 13:15:00,135.48,135.515,135.455,135.515,132000000.0
2009-01-05 13:16:00,135.515,135.63,135.5,135.605,165800000.0
2009-01-05 13:17:00,135.605,135.62,135.565,135.585,130200000.0
2009-01-05 13:18:00,135.585,135.665,135.57,135.665,106000000.0
2009-01-05 13:19:00,135.67,135.76,135.66,135.735,190400000.0
2009-01-05 13:20:00,135.735,135.74,135.69,135.7,66400000.0
2009-01-05 13:21:00,135.7,135.72,135.69,135.72,61200000.0
2009-01-05 13:22:00,135.72,135.72,135.66,135.68,47600000.0
2009-01-05 13:23:00,135.68,135.68,135.615,135.63,28000000.0
2009-01-05 13:24:00,135.63,135.655,135.605,135.64,112800000.0
2009-01-05 13:25:00,135.645,135.68,135.62,135.67,48300000.0
2009-01-05 13:26:00,135.67,135.67,135.62,135.64,46000000.0
2009-01-05 13:27:00,135.64,135.65,135.57,135.595,126200000.0
2009-01-05 13:28:00,135.595,135.605,135.565,135.59,102400000.0
2009-01-05 13:29:00,135.61,135.61,135.585,135.585,70400000.0
2009-01-05 13:30:00,135.595,135.67,135.55,135.665,168200000.0
2009-01-05 13:31:00,135.66,135.69,135.65,135.67,70000000.0
2009-01-05 13:32:00,135.67,135.68,135.65,135.665,143200000.0
2009-01-05 13:33:00,135.675,135.715,135.67,135.69,82000000.0
2009-01-05 13:34:00,135.7,135.74,135.7,135.74,35800000.0
2009-01-05 13:35:00,135.74,135.74,135.69,135.71,39600000.0
2009-01-05 13:36:00,135.71,135.71,135.555,135.635,193800000.0
2009-01-05 13:37:00,135.635,135.655,135.605,135.63,170800000.0
2009-01-05 13:38:00,135.625,135.625,135.56,135.58,132200000.0
2009-01-05 13:39:00,135.58,135.59,135.56,135.56,193600000.0
2009-01-05 13:40:00,135.56,135.565,135.56,135.56,66400000.0
2009-01-05 13:41:00,135.56,135.575,135.56,135.56,169600000.0
2009-01-05 13:42:00,135.56,135.58,135.56,135.56,116800000.0
2009-01-05 13:43:00,135.56,135.58,135.56,135.565,119200000.0
2009-01-05 13:44:00,135.565,135.565,135.455,135.495,131800000.0
2009-01-05 13:45:00,135.485,135.53,135.47,135.48,180000000.0
2009-01-05 13:46:00,135.475,135.49,135.465,135.48,99400000.0
2009-01-05 13:47:00,135.48,135.51,135.475,135.51,26000000.0
2009-01-05 13:48:00,135.51,135.51,135.45,135.465,107400000.0
2009-01-05 13:49:00,135.465,135.52,135.465,135.52,177400000.0
2009-01-05 13:50:00,135.52,135.53,135.505,135.525,136000000.0
2009-01-05 13:51:00,135.525,135.56,135.525,135.53,153800000.0
2009-01-05 13:52:00,135.53,135.54,135.525,135.53,65200000.0
2009-01-05 13:53:00,135.53,135.54,135.53,135.53,82400000.0
2009-01-05 13:54:00,135.53,135.53,135.205,135.235,222200000.0
2009-01-05 13:55:00,135.225,135.225,135.1,135.18,278200000.0
2009-01-05 13:56:00,135.18,135.2,135.105,135.155,285600000.0
2009-01-05 13:57:00,135.165,135.29,135.16,135.285,289200000.0
2009-01-05 13:58:00,135.28,135.44,135.28,135.4,238400000.0
2009-01-05 13:59:00,135.395,135.4,135.33,135.34,239400000.0
2009-01-05 14:00:00,135.33,135.405,135.3,135.335,245400000.0
2009-01-05 14:01:00,135.335,135.415,135.33,135.41,185800000.0
2009-01-05 14:02:00,135.4,135.57,135.37,135.51,160000000.0
2009-01-05 14:03:00,135.5,135.5,135.45,135.46,121600000.0
2009-01-05 14:04:00,135.46,135.46,135.32,135.41,296000000.0
2009-01-05 14:05:00,135.4,135.41,135.355,135.385,153600000.0
2009-01-05 14:06:00,135.38,135.39,135.33,135.345,154400000.0
2009-01-05 14:07:00,135.345,135.38,135.31,135.33,257800000.0
2009-01-05 14:08:00,135.34,135.385,135.28,135.35,223200000.0
2009-01-05 14:09:00,135.35,135.365,135.34,135.345,209400000.0
2009-01-05 14:10:00,135.345,135.365,135.31,135.32,129000000.0
2009-01-05 14:11:00,135.32,135.405,135.305,135.37,218000000.0
2009-01-05 14:12:00,135.375,135.38,135.33,135.33,180200000.0
2009-01-05 14:13:00,135.34,135.4,135.3,135.365,193600000.0
2009-01-05 14:14:00,135.365,135.685,135.365,135.62,316800000.0
2009-01-05 14:15:00,135.615,135.615,135.315,135.48,229600000.0
2009-01-05 14:16:00,135.47,135.485,135.33,135.33,190800000.0
2009-01-05 14:17:00,135.33,135.435,135.33,135.4,261000000.0
2009-01-05 14:18:00,135.385,135.5,135.38,135.5,246400000.0
2009-01-05 14:19:00,135.5,135.575,135.48,135.495,207200000.0
2009-01-05 14:20:00,135.495,135.54,135.46,135.54,320600000.0
2009-01-05 14:21:00,135.545,135.575,135.515,135.52,159400000.0
2009-01-05 14:22:00,135.515,135.555,135.51,135.535,174800000.0
2009-01-05 14:23:00,135.53,135.58,135.515,135.53,89800000.0
2009-01-05 14:24:00,135.53,135.53,135.47,135.47,91200000.0
2009-01-05 14:25:00,135.485,135.53,135.47,135.53,237800000.0
2009-01-05 14:26:00,135.55,135.59,135.51,135.51,154600000.0
2009-01-05 14:27:00,135.51,135.59,135.505,135.565,220800000.0
2009-01-05 14:28:00,135.55,135.57,135.475,135.475,171600000.0
2009-01-05 14:29:00,135.485,135.625,135.46,135.61,280600000.0
2009-01-05 14:30:00,135.575,135.675,135.575,135.62,259400000.0
2009-01-05 14:31:00,135.62,135.62,135.555,135.585,232400000.0
2009-01-05 14:32:00,135.585,135.625,135.58,135.595,166400000.0
2009-01-05 14:33:00,135.595,135.63,135.58,135.58,188200000.0
2009-01-05 14:34:00,135.58,135.58,135.52,135.555,160800000.0
2009-01-05 14:35:00,135.555,135.58,135.505,135.51,275800000.0
2009-01-05 14:36:00,135.51,135.535,135.5,135.535,100400000.0
2009-01-05 14:37:00,135.535,135.78,135.535,135.725,249800000.0
2009-01-05 14:38:00,135.735,135.8,135.72,135.8,199400000.0
2009-01-05 14:39:00,135.8,135.825,135.74,135.825,173200000.0
2009-01-05 14:40:00,135.825,135.885,135.765,135.765,167400000.0
2009-01-05 14:41:00,135.765,135.795,135.72,135.775,128000000.0
2009-01-05 14:42:00,135.785,135.795,135.755,135.775,198600000.0
2009-01-05 14:43:00,135.77,135.785,135.735,135.74,225200000.0
2009-01-05 14:44:00,135.705,135.775,135.675,135.72,261600000.0
2009-01-05 14:45:00,135.725,135.75,135.69,135.715,181400000.0
2009-01-05 14:46:00,135.7,135.71,135.575,135.65,100800000.0
2009-01-05 14:47:00,135.645,135.65,135.61,135.65,119600000.0
2009-01-05 14:48:00,135.65,135.68,135.6,135.62,100800000.0
2009-01-05 14:49:00,135.62,135.63,135.465,135.485,192200000.0
2009-01-05 14:50:00,135.485,135.505,135.465,135.5,177600000.0
2009-01-05 14:51:00,135.49,135.52,135.49,135.495,94000000.0
2009-01-05 14:52:00,135.5,135.56,135.475,135.53,83600000.0
2009-01-05 14:53:00,135.54,135.55,135.485,135.5,130800000.0
2009-01-05 14:54:00,135.5,135.59,135.5,135.58,88200000.0
2009-01-05 14:55:00,135.58,135.58,135.505,135.53,176200000.0
2009-01-05 14:56:00,135.52,135.6,135.52,135.545,242200000.0
2009-01-05 14:57:00,135.55,135.57,135.515,135.56,132600000.0
2009-01-05 14:58:00,135.56,135.585,135.545,135.58,102200000.0
2009-01-05 14:59:00,135.575,135.595,135.56,135.58,172200000.0
2009-01-05 15:00:00,135.59,135.635,135.54,135.56,240400000.0
2009-01-05 15:01:00,135.56,135.67,135.55,135.67,114800000.0
2009-01-05 15:02:00,135.67,135.695,135.495,135.535,129600000.0
2009-01-05 15:03:00,135.54,135.54,135.445,135.445,111200000.0
2009-01-05 15:04:00,135.445,135.48,135.405,135.475,287200000.0
2009-01-05 15:05:00,135.475,135.51,135.46,135.475,274000000.0
2009-01-05 15:06:00,135.475,135.525,135.47,135.5,227600000.0
2009-01-05 15:07:00,135.5,135.505,135.465,135.505,200000000.0
2009-01-05 15:08:00,135.505,135.505,135.45,135.45,169800000.0
2009-01-05 15:09:00,135.45,135.47,135.42,135.45,69900000.0
2009-01-05 15:10:00,135.45,135.45,135.375,135.395,68400000.0
2009-01-05 15:11:00,135.385,135.405,135.315,135.325,204000000.0
2009-01-05 15:12:00,135.325,135.39,135.315,135.39,127800000.0
2009-01-05 15:13:00,135.39,135.4,135.32,135.4,95400000.0
2009-01-05 15:14:00,135.405,135.47,135.35,135.46,184400000.0
2009-01-05 15:15:00,135.46,135.53,135.41,135.505,166000000.0
2009-01-05 15:16:00,135.51,135.54,135.46,135.485,178000000.0
2009-01-05 15:17:00,135.48,135.5,135.43,135.5,97600000.0
2009-01-05 15:18:00,135.475,135.515,135.43,135.43,95400000.0
2009-01-05 15:19:00,135.435,135.45,135.395,135.435,114400000.0
2009-01-05 15:20:00,135.445,135.455,135.39,135.41,181600000.0
2009-01-05 15:21:00,135.41,135.41,135.155,135.22,232800000.0
2009-01-05 15:22:00,135.235,135.24,135.135,135.135,196800000.0
2009-01-05 15:23:00,135.15,135.165,135.1,135.1,252800000.0
2009-01-05 15:24:00,135.1,135.17,135.06,135.15,221000000.0
2009-01-05 15:25:00,135.145,135.17,135.11,135.15,245600000.0
2009-01-05 15:26:00,135.165,135.165,135.105,135.145,204200000.0
2009-01-05 15:27:00,135.14,135.195,135.14,135.195,60800000.0
2009-01-05 15:28:00,135.195,135.2,135.135,135.18,160000000.0
2009-01-05 15:29:00,135.175,135.19,135.14,135.175,202200000.0
2009-01-05 15:30:00,135.16,135.16,135.05,135.05,106400000.0
2009-01-05 15:31:00,135.05,135.125,135.035,135.125,272800000.0
2009-01-05 15:32:00,135.125,135.14,135.07,135.12,77800000.0
2009-01-05 15:33:00,135.12,135.13,135.03,135.05,97600000.0
2009-01-05 15:34:00,135.05,135.105,135.05,135.1,38400000.0
2009-01-05 15:35:00,135.1,135.12,135.055,135.06,62400000.0
2009-01-05 15:36:00,135.06,135.075,135.045,135.06,71200000.0
2009-01-05 15:37:00,135.07,135.1,135.05,135.055,98400000.0
2009-01-05 15:38:00,135.07,135.105,135.05,135.105,131200000.0
2009-01-05 15:39:00,135.115,135.13,135.07,135.1,164000000.0
2009-01-05 15:40:00,135.095,135.17,135.055,135.145,167400000.0
2009-01-05 15:41:00,135.14,135.18,135.045,135.1,179200000.0
2009-01-05 15:42:00,135.1,135.15,135.035,135.075,141800000.0
2009-01-05 15:43:00,135.075,135.13,135.01,135.04,207400000.0
2009-01-05 15:44:00,135.04,135.04,134.94,134.965,117600000.0
2009-01-05 15:45:00,134.96,134.965,134.935,134.945,87400000.0
2009-01-05 15:46:00,134.95,135.02,134.835,134.92,205000000.0
2009-01-05 15:47:00,134.925,134.965,134.89,134.95,123600000.0
2009-01-05 15:48:00,134.96,134.97,134.865,134.865,151200000.0
2009-01-05 15:49:00,134.88,134.92,134.835,134.89,196000000.0
2009-01-05 15:50:00,134.89,134.915,134.835,134.875,208000000.0
2009-01-05 15:51:00,134.87,134.925,134.865,134.9,166400000.0
2009-01-05 15:52:00,134.895,135.015,134.885,134.97,201600000.0
2009-01-05 15:53:00,134.97,135.015,134.895,135.0,119200000.0
2009-01-05 15:54:00,135.0,135.03,134.91,135.03,161600000.0
2009-01-05 15:55:00,135.045,135.1,135.045,135.06,136000000.0
2009-01-05 15:56:00,135.045,135.135,135.045,135.115,195200000.0
2009-01-05 15:57:00,135.11,135.26,135.1,135.26,243200000.0
2009-01-05 15:58:00,135.215,135.225,135.07,135.07,200800000.0
2009-01-05 15:59:00,135.07,135.125,135.055,135.125,129600000.0
2009-01-05 16:00:00,135.13,135.16,135.1,135.16,187200000.0
2009-01-05 16:01:00,135.165,135.21,135.14,135.145,130000000.0
2009-01-05 16:02:00,135.145,135.25,135.11,135.23,175200000.0
2009-01-05 16:03:00,135.23,135.23,135.19,135.195,153600000.0
2009-01-05 16:04:00,135.2,135.215,135.19,135.195,132000000.0
2009-01-05 16:05:00,135.19,135.21,135.135,135.185,141600000.0
2009-01-05 16:06:00,135.175,135.185,135.06,135.105,157600000.0
2009-01-05 16:07:00,135.105,135.16,135.06,135.16,144000000.0
2009-01-05 16:08:00,135.175,135.18,135.11,135.14,168000000.0
2009-01-05 16:09:00,135.145,135.275,135.125,135.275,105600000.0
2009-01-05 16:10:00,135.285,135.285,135.23,135.24,119200000.0
2009-01-05 16:11:00,135.24,135.255,135.175,135.2,140800000.0
2009-01-05 16:12:00,135.215,135.23,135.035,135.075,188800000.0
2009-01-05 16:13:00,135.08,135.105,135.045,135.085,80200000.0
2009-01-05 16:14:00,135.085,135.105,135.0,135.07,188400000.0
2009-01-05 16:15:00,135.07,135.115,135.065,135.11,121600000.0
2009-01-05 16:16:00,135.105,135.16,135.045,135.115,161000000.0
2009-01-05 16:17:00,135.12,135.17,134.975,134.975,209200000.0
2009-01-05 16:18:00,134.985,135.0,134.915,134.945,212600000.0
2009-01-05 16:19:00,134.955,134.975,134.915,134.97,157800000.0
2009-01-05 16:20:00,134.96,135.1,134.92,135.08,283800000.0
2009-01-05 16:21:00,135.095,135.135,135.07,135.07,174600000.0
2009-01-05 16:22:00,135.07,135.085,135.005,135.03,187200000.0
2009-01-05 16:23:00,135.03,135.12,135.03,135.085,88600000.0
2009-01-05 16:24:00,135.095,135.18,135.05,135.18,101000000.0
2009-01-05 16:25:00,135.165,135.25,135.155,135.25,180000000.0
2009-01-05 16:26:00,135.245,135.31,135.21,135.28,177400000.0
2009-01-05 16:27:00,135.28,135.33,135.24,135.27,102000000.0
2009-01-05 16:28:00,135.27,135.32,135.26,135.295,112000000.0
2009-01-05 16:29:00,135.29,135.31,135.105,135.14,136000000.0
2009-01-05 16:30:00,135.14,135.21,135.14,135.21,148600000.0
2009-01-05 16:31:00,135.21,135.235,135.175,135.2,132200000.0
2009-01-05 16:32:00,135.205,135.215,135.135,135.17,131400000.0
2009-01-05 16:33:00,135.18,135.285,135.165,135.285,123800000.0
2009-01-05 16:34:00,135.305,135.33,135.265,135.28,116200000.0
2009-01-05 16:35:00,135.29,135.355,135.26,135.33,106000000.0
2009-01-05 16:36:00,135.33,135.34,135.195,135.2,140000000.0
2009-01-05 16:37:00,135.2,135.23,135.185,135.19,96000000.0
2009-01-05 16:38:00,135.19,135.275,135.19,135.275,166000000.0
2009-01-05 16:39:00,135.285,135.39,135.225,135.39,188000000.0
2009-01-05 16:40:00,135.375,135.375,135.28,135.3,219000000.0
2009-01-05 16:41:00,135.295,135.38,135.295,135.335,184600000.0
2009-01-05 16:42:00,135.335,135.37,135.32,135.335,174000000.0
2009-01-05 16:43:00,135.335,135.36,135.265,135.3,220200000.0
2009-01-05 16:44:00,135.295,135.315,135.27,135.28,267800000.0
2009-01-05 16:45:00,135.29,135.3,135.15,135.2,270800000.0
2009-01-05 16:46:00,135.19,135.22,135.135,135.145,129000000.0
2009-01-05 16:47:00,135.155,135.185,135.115,135.175,152800000.0
2009-01-05 16:48:00,135.17,135.205,135.15,135.195,123200000.0
2009-01-05 16:49:00,135.205,135.22,135.155,135.195,136800000.0
2009-01-05 16:50:00,135.2,135.2,135.08,135.135,150200000.0
2009-01-05 16:51:00,135.135,135.135,135.08,135.08,170400000.0
2009-01-05 16:52:00,135.08,135.1,135.055,135.08,88000000.0
2009-01-05 16:53:00,135.08,135.125,135.08,135.105,56000000.0
2009-01-05 16:54:00,135.105,135.145,135.035,135.035,116800000.0
2009-01-05 16:55:00,135.05,135.055,135.005,135.03,72400000.0
2009-01-05 16:56:00,135.035,135.055,134.99,135.02,96800000.0
2009-01-05 16:57:00,135.015,135.09,134.965,135.055,141800000.0
2009-01-05 16:58:00,135.075,135.08,135.0,135.055,99200000.0
2009-01-05 16:59:00,135.045,135.045,134.85,134.92,248000000.0
2009-01-05 17:00:00,134.905,135.015,134.905,135.015,242000000.0
2009-01-05 17:01:00,135.035,135.08,135.02,135.055,148000000.0
2009-01-05 17:02:00,135.055,135.055,134.995,135.0,87200000.0
2009-01-05 17:03:00,135.005,135.055,135.0,135.055,100200000.0
2009-01-05 17:04:00,135.065,135.075,135.005,135.01,182200000.0
2009-01-05 17:05:00,135.01,135.01,134.95,134.95,92800000.0
2009-01-05 17:06:00,134.96,134.975,134.895,134.94,156800000.0
2009-01-05 17:07:00,134.955,134.955,134.93,134.945,119000000.0
2009-01-05 17:08:00,134.955,134.955,134.865,134.91,146800000.0
2009-01-05 17:09:00,134.91,134.995,134.875,134.98,108800000.0
2009-01-05 17:10:00,134.965,135.05,134.965,135.035,106800000.0
2009-01-05 17:11:00,135.05,135.16,135.04,135.155,165600000.0
2009-01-05 17:12:00,135.16,135.22,135.145,135.195,305200000.0
2009-01-05 17:13:00,135.185,135.19,135.095,135.125,129200000.0
2009-01-05 17:14:00,135.13,135.245,135.115,135.135,116000000.0
2009-01-05 17:15:00,135.15,135.17,134.975,135.07,243000000.0
2009-01-05 17:16:00,135.07,135.135,135.04,135.08,147000000.0
2009-01-05 17:17:00,135.08,135.125,135.08,135.125,102000000.0
2009-01-05 17:18:00,135.115,135.115,135.055,135.08,127200000.0
2009-01-05 17:19:00,135.065,135.08,134.975,135.035,124800000.0
2009-01-05 17:20:00,135.035,135.035,135.015,135.03,99400000.0
2009-01-05 17:21:00,135.035,135.09,135.035,135.08,83200000.0
2009-01-05 17:22:00,135.075,135.09,134.975,135.005,97200000.0
2009-01-05 17:23:00,135.01,135.01,134.935,134.995,107200000.0
2009-01-05 17:24:00,134.98,135.01,134.965,134.965,83200000.0
2009-01-05 17:25:00,134.975,135.005,134.96,134.96,135600000.0
2009-01-05 17:26:00,134.965,135.03,134.965,134.995,159800000.0
2009-01-05 17:27:00,135.0,135.0,134.88,134.975,136800000.0
2009-01-05 17:28:00,134.975,135.045,134.97,135.04,194800000.0
2009-01-05 17:29:00,135.035,135.05,134.98,135.05,158400000.0
2009-01-05 17:30:00,135.05,135.05,135.025,135.03,115200000.0
2009-01-05 17:31:00,135.025,135.045,134.98,135.01,81600000.0
2009-01-05 17:32:00,135.02,135.035,134.985,134.985,124000000.0
2009-01-05 17:33:00,134.98,135.04,134.98,135.03,148000000.0
2009-01-05 17:34:00,135.04,135.04,134.945,134.97,182200000.0
2009-01-05 17:35:00,134.98,134.98,134.92,134.935,86800000.0
2009-01-05 17:36:00,134.935,134.955,134.9,134.945,69600000.0
2009-01-05 17:37:00,134.945,134.97,134.935,134.935,76000000.0
2009-01-05 17:38:00,134.94,134.955,134.92,134.93,58400000.0
2009-01-05 17:39:00,134.93,135.0,134.91,134.95,119200000.0
2009-01-05 17:40:00,134.95,135.06,134.95,135.06,114400000.0
2009-01-05 17:41:00,135.06,135.09,135.045,135.045,110400000.0
2009-01-05 17:42:00,135.055,135.08,135.04,135.08,73400000.0
2009-01-05 17:43:00,135.07,135.17,135.065,135.17,143200000.0
2009-01-05 17:44:00,135.175,135.25,135.175,135.19,146000000.0
2009-01-05 17:45:00,135.19,135.19,135.095,135.145,105400000.0
2009-01-05 17:46:00,135.155,135.2,135.14,135.14,171400000.0
2009-01-05 17:47:00,135.14,135.145,135.14,135.14,81600000.0
2009-01-05 17:48:00,135.145,135.255,135.145,135.215,80000000.0
2009-01-05 17:49:00,135.22,135.275,135.215,135.245,106800000.0
2009-01-05 17:50:00,135.255,135.27,135.225,135.265,60000000.0
2009-01-05 17:51:00,135.265,135.395,135.24,135.38,210800000.0
2009-01-05 17:52:00,135.385,135.44,135.36,135.44,55200000.0
2009-01-05 17:53:00,135.445,135.505,135.445,135.5,106200000.0
2009-01-05 17:54:00,135.505,135.515,135.455,135.49,119400000.0
2009-01-05 17:55:00,135.495,135.5,135.45,135.45,146400000.0
2009-01-05 17:56:00,135.415,135.435,135.4,135.425,276000000.0
2009-01-05 17:57:00,135.425,135.495,135.425,135.495,187800000.0
2009-01-05 17:58:00,135.495,135.575,135.49,135.515,173600000.0
2009-01-05 17:59:00,135.515,135.62,135.485,135.485,233200000.0
2009-01-05 18:00:00,135.515,135.595,135.5,135.52,267300000.0
2009-01-05 18:01:00,135.515,135.545,135.49,135.535,156000000.0
2009-01-05 18:02:00,135.535,135.545,135.47,135.47,199200000.0
2009-01-05 18:03:00,135.47,135.525,135.43,135.525,170000000.0
2009-01-05 18:04:00,135.545,135.6,135.535,135.555,214800000.0
2009-01-05 18:05:00,135.565,135.595,135.48,135.485,200400000.0
2009-01-05 18:06:00,135.48,135.605,135.48,135.59,258600000.0
2009-01-05 18:07:00,135.585,135.605,135.555,135.6,165000000.0
2009-01-05 18:08:00,135.6,135.665,135.6,135.62,156200000.0
2009-01-05 18:09:00,135.64,135.7,135.625,135.695,195200000.0
2009-01-05 18:10:00,135.695,135.725,135.64,135.725,161800000.0
2009-01-05 18:11:00,135.735,135.835,135.735,135.735,142400000.0
2009-01-05 18:12:00,135.735,135.88,135.735,135.88,251200000.0
2009-01-05 18:13:00,135.895,135.925,135.84,135.925,139600000.0
2009-01-05 18:14:00,135.925,136.08,135.925,136.005,155200000.0
2009-01-05 18:15:00,136.01,136.01,135.92,135.975,238600000.0
2009-01-05 18:16:00,135.985,136.06,135.975,136.03,353600000.0
2009-01-05 18:17:00,136.02,136.035,136.0,136.0,330200000.0
2009-01-05 18:18:00,136.0,136.03,135.945,135.98,157600000.0
2009-01-05 18:19:00,135.98,135.995,135.925,135.94,174600000.0
2009-01-05 18:20:00,135.94,135.97,135.92,135.925,109200000.0
2009-01-05 18:21:00,135.925,135.98,135.92,135.93,121200000.0
2009-01-05 18:22:00,135.93,135.93,135.85,135.86,248400000.0
2009-01-05 18:23:00,135.86,135.86,135.75,135.805,318400000.0
2009-01-05 18:24:00,135.795,135.85,135.78,135.79,199200000.0
2009-01-05 18:25:00,135.79,135.86,135.785,135.825,275000000.0
2009-01-05 18:26:00,135.805,135.875,135.76,135.85,279800000.0
2009-01-05 18:27:00,135.845,135.88,135.815,135.88,294600000.0
2009-01-05 18:28:00,135.89,135.89,135.81,135.835,309400000.0
2009-01-05 18:29:00,135.835,135.885,135.795,135.885,216000000.0
2009-01-05 18:30:00,135.885,135.9,135.795,135.84,157000000.0
2009-01-05 18:31:00,135.85,135.89,135.825,135.835,98400000.0
2009-01-05 18:32:00,135.835,135.985,135.815,135.945,212400000.0
2009-01-05 18:33:00,135.945,136.03,135.945,136.0,185400000.0
2009-01-05 18:34:00,136.005,136.05,135.975,135.99,252200000.0
2009-01-05 18:35:00,136.0,136.065,135.98,136.01,165200000.0
2009-01-05 18:36:00,136.01,136.09,136.01,136.03,312800000.0
2009-01-05 18:37:00,136.03,136.09,135.99,136.02,213000000.0
2009-01-05 18:38:00,136.02,136.055,135.99,136.0,215400000.0
2009-01-05 18:39:00,136.0,136.03,136.0,136.015,125000000.0
2009-01-05 18:40:00,136.015,136.035,136.0,136.005,136000000.0
2009-01-05 18:41:00,136.0,136.005,135.975,135.98,112000000.0
2009-01-05 18:42:00,135.98,135.98,135.85,135.905,242600000.0
2009-01-05 18:43:00,135.9,135.97,135.835,135.86,343400000.0
2009-01-05 18:44:00,135.86,135.915,135.855,135.905,224400000.0
2009-01-05 18:45:00,135.91,135.955,135.89,135.955,219400000.0
2009-01-05 18:46:00,135.955,135.955,135.905,135.91,170800000.0
2009-01-05 18:47:00,135.91,135.93,135.85,135.865,78400000.0
2009-01-05 18:48:00,135.85,135.905,135.85,135.905,50400000.0
2009-01-05 18:49:00,135.905,135.975,135.89,135.96,90200000.0
2009-01-05 18:50:00,135.96,136.06,135.95,136.06,130000000.0
2009-01-05 18:51:00,136.06,136.11,136.03,136.11,138000000.0
2009-01-05 18:52:00,136.11,136.22,136.07,136.16,157800000.0
2009-01-05 18:53:00,136.165,136.17,136.14,136.15,58600000.0
2009-01-05 18:54:00,136.16,136.29,136.155,136.215,158400000.0
2009-01-05 18:55:00,136.22,136.245,136.13,136.145,204800000.0
2009-01-05 18:56:00,136.145,136.165,136.125,136.135,84000000.0
2009-01-05 18:57:00,136.135,136.185,136.08,136.145,114600000.0
2009-01-05 18:58:00,136.16,136.16,136.095,136.095,72000000.0
2009-01-05 18:59:00,136.11,136.13,136.075,136.08,94400000.0
2009-01-05 19:00:00,136.08,136.16,136.07,136.16,89600000.0
2009-01-05 19:01:00,136.16,136.185,136.125,136.125,96000000.0
2009-01-05 19:02:00,136.125,136.125,136.035,136.07,96600000.0
2009-01-05 19:03:00,136.07,136.09,136.06,136.085,134400000.0
2009-01-05 19:04:00,136.075,136.155,136.065,136.155,66200000.0
2009-01-05 19:05:00,136.14,136.18,136.09,136.18,124800000.0
2009-01-05 19:06:00,136.175,136.185,136.09,136.105,187600000.0
2009-01-05 19:07:00,136.095,136.17,136.085,136.12,143600000.0
2009-01-05 19:08:00,136.125,136.295,136.12,136.295,96000000.0
2009-01-05 19:09:00,136.295,136.3,136.195,136.205,88000000.0
2009-01-05 19:10:00,136.205,136.38,136.195,136.38,134800000.0
2009-01-05 19:11:00,136.385,136.64,136.38,136.61,196800000.0
2009-01-05 19:12:00,136.625,136.64,136.465,136.56,104000000.0
2009-01-05 19:13:00,136.57,136.57,136.51,136.55,134400000.0
2009-01-05 19:14:00,136.55,136.595,136.51,136.595,99200000.0
2009-01-05 19:15:00,136.6,136.615,136.555,136.59,131200000.0
2009-01-05 19:16:00,136.59,136.735,136.59,136.735,201200000.0
2009-01-05 19:17:00,136.74,136.88,136.73,136.78,168000000.0
2009-01-05 19:18:00,136.745,136.98,136.715,136.97,172800000.0
2009-01-05 19:19:00,136.97,137.075,136.965,137.045,140800000.0
2009-01-05 19:20:00,137.045,137.115,137.04,137.075,129600000.0
2009-01-05 19:21:00,137.06,137.105,137.055,137.085,88000000.0
2009-01-05 19:22:00,137.1,137.11,136.985,136.985,129600000.0
2009-01-05 19:23:00,136.99,136.99,136.845,136.86,150400000.0
2009-01-05 19:24:00,136.865,136.875,136.78,136.78,236800000.0
2009-01-05 19:25:00,136.79,136.81,136.79,136.79,105600000.0
2009-01-05 19:26:00,136.79,136.79,136.79,136.79,46400000.0
2009-01-05 19:27:00,136.79,136.895,136.79,136.895,56000000.0
2009-01-05 19:28:00,136.895,136.895,136.745,136.765,118400000.0
2009-01-05 19:29:00,136.78,136.93,136.76,136.86,137600000.0
2009-01-05 19:30:00,136.89,136.905,136.83,136.875,182400000.0
2009-01-05 19:31:00,136.875,137.025,136.87,137.015,196800000.0
2009-01-05 19:32:00,137.015,137.03,136.965,136.98,105600000.0
2009-01-05 19:33:00,136.98,136.98,136.98,136.98,28800000.0
2009-01-05 19:34:00,136.98,136.98,136.895,136.915,81600000.0
2009-01-05 19:35:00,136.91,136.935,136.875,136.92,146400000.0
2009-01-05 19:36:00,136.92,136.92,136.745,136.785,226600000.0
2009-01-05 19:37:00,136.78,136.795,136.68,136.775,260800000.0
2009-01-05 19:38:00,136.76,136.815,136.71,136.745,304800000.0
2009-01-05 19:39:00,136.75,136.77,136.7,136.7,102400000.0
2009-01-05 19:40:00,136.715,136.715,136.645,136.65,100800000.0
2009-01-05 19:41:00,136.65,136.665,136.555,136.555,202600000.0
2009-01-05 19:42:00,136.59,136.615,136.475,136.475,86000000.0
2009-01-05 19:43:00,136.49,136.56,136.485,136.535,67200000.0
2009-01-05 19:44:00,136.525,136.575,136.525,136.565,24000000.0
2009-01-05 19:45:00,136.56,136.63,136.56,136.625,104000000.0
2009-01-05 19:46:00,136.63,136.71,136.605,136.625,171200000.0
2009-01-05 19:47:00,136.625,136.645,136.605,136.61,83200000.0
2009-01-05 19:48:00,136.61,136.61,136.52,136.56,59200000.0
2009-01-05 19:49:00,136.585,136.63,136.58,136.595,67200000.0
2009-01-05 19:50:00,136.605,136.605,136.515,136.52,49600000.0
2009-01-05 19:51:00,136.53,136.535,136.515,136.515,57600000.0
2009-01-05 19:52:00,136.525,136.525,136.5,136.51,24000000.0
2009-01-05 19:53:00,136.515,136.545,136.515,136.545,6400000.0
2009-01-05 19:54:00,136.54,136.54,136.525,136.525,22400000.0
2009-01-05 19:55:00,136.515,136.515,136.455,136.46,104000000.0
2009-01-05 19:56:00,136.46,136.47,136.34,136.355,105600000.0
2009-01-05 19:57:00,136.34,136.355,136.305,136.355,66400000.0
2009-01-05 19:58:00,136.37,136.38,136.3,136.38,95400000.0
2009-01-05 19:59:00,136.365,136.46,136.34,136.455,73600000.0
2009-01-05 20:00:00,136.445,136.555,136.42,136.475,172800000.0
2009-01-05 20:01:00,136.475,136.595,136.475,136.58,91200000.0
2009-01-05 20:02:00,136.575,136.575,136.535,136.555,38400000.0
2009-01-05 20:03:00,136.56,136.675,136.555,136.615,80000000.0
2009-01-05 20:04:00,136.61,136.62,136.55,136.56,137600000.0
2009-01-05 20:05:00,136.555,136.75,136.54,136.71,94400000.0
2009-01-05 20:06:00,136.735,136.775,136.695,136.76,115200000.0
2009-01-05 20:07:00,136.76,136.775,136.66,136.67,129600000.0
2009-01-05 20:08:00,136.665,136.71,136.645,136.69,105600000.0
2009-01-05 20:09:00,136.68,136.7,136.555,136.6,107800000.0
2009-01-05 20:10:00,136.595,136.605,136.57,136.6,54400000.0
2009-01-05 20:11:00,136.6,136.805,136.6,136.735,108800000.0
2009-01-05 20:12:00,136.76,136.77,136.54,136.655,147200000.0
2009-01-05 20:13:00,136.65,136.685,136.65,136.675,32000000.0
2009-01-05 20:14:00,136.67,136.67,136.65,136.66,14400000.0
2009-01-05 20:15:00,136.675,136.675,136.6,136.66,56000000.0
2009-01-05 20:16:00,136.645,136.645,136.61,136.62,44800000.0
2009-01-05 20:17:00,136.62,136.755,136.62,136.675,170400000.0
2009-01-05 20:18:00,136.66,136.66,136.66,136.66,30400000.0
2009-01-05 20:19:00,136.66,136.68,136.615,136.63,99200000.0
2009-01-05 20:20:00,136.63,136.655,136.565,136.625,65600000.0
2009-01-05 20:21:00,136.63,136.63,136.57,136.575,120000000.0
2009-01-05 20:22:00,136.57,136.63,136.54,136.545,88000000.0
2009-01-05 20:23:00,136.545,136.565,136.49,136.505,100800000.0
2009-01-05 20:24:00,136.51,136.52,136.475,136.505,49600000.0
2009-01-05 20:25:00,136.505,136.515,136.465,136.5,51200000.0
2009-01-05 20:26:00,136.505,136.52,136.48,136.5,75200000.0
2009-01-05 20:27:00,136.505,136.54,136.5,136.51,49600000.0
2009-01-05 20:28:00,136.525,136.585,136.51,136.565,46400000.0
2009-01-05 20:29:00,136.575,136.585,136.56,136.565,24000000.0
2009-01-05 20:30:00,136.565,136.655,136.56,136.655,56000000.0
2009-01-05 20:31:00,136.65,136.675,136.64,136.675,48000000.0
2009-01-05 20:32:00,136.685,136.685,136.58,136.585,115200000.0
2009-01-05 20:33:00,136.6,136.615,136.575,136.58,38400000.0
2009-01-05 20:34:00,136.58,136.61,136.58,136.595,51200000.0
2009-01-05 20:35:00,136.595,136.625,136.56,136.575,75200000.0
2009-01-05 20:36:00,136.58,136.58,136.55,136.56,118400000.0
2009-01-05 20:37:00,136.58,136.61,136.57,136.57,62400000.0
2009-01-05 20:38:00,136.575,136.61,136.55,136.58,56000000.0
2009-01-05 20:39:00,136.58,136.615,136.575,136.6,46400000.0
2009-01-05 20:40:00,136.585,136.6,136.585,136.595,41600000.0
2009-01-05 20:41:00,136.6,136.625,136.6,136.61,33600000.0
2009-01-05 20:42:00,136.61,136.61,136.56,136.58,33600000.0
2009-01-05 20:43:00,136.575,136.59,136.56,136.585,24000000.0
2009-01-05 20:44:00,136.575,136.575,136.555,136.56,43200000.0
2009-01-05 20:45:00,136.56,136.585,136.545,136.565,91200000.0
2009-01-05 20:46:00,136.57,136.575,136.55,136.55,24000000.0
2009-01-05 20:47:00,136.535,136.535,136.42,136.43,67200000.0
2009-01-05 20:48:00,136.43,136.455,136.43,136.445,44800000.0
2009-01-05 20:49:00,136.445,136.495,136.44,136.475,73600000.0
2009-01-05 20:50:00,136.465,136.48,136.435,136.47,81600000.0
2009-01-05 20:51:00,136.48,136.535,136.465,136.51,54400000.0
2009-01-05 20:52:00,136.475,136.525,136.45,136.46,81600000.0
2009-01-05 20:53:00,136.46,136.52,136.46,136.52,116800000.0
2009-01-05 20:54:00,136.53,136.54,136.5,136.52,86400000.0
2009-01-05 20:55:00,136.535,136.59,136.535,136.59,56000000.0
2009-01-05 20:56:00,136.555,136.6,136.54,136.6,51200000.0
2009-01-05 20:57:00,136.6,136.61,136.585,136.595,68800000.0
2009-01-05 20:58:00,136.61,136.67,136.61,136.635,116200000.0
2009-01-05 20:59:00,136.63,136.77,136.63,136.77,72000000.0
2009-01-05 21:00:00,136.745,136.785,136.71,136.72,116000000.0
2009-01-05 21:01:00,136.725,136.755,136.715,136.72,51200000.0
2009-01-05 21:02:00,136.72,136.725,136.715,136.715,12800000.0
2009-01-05 21:03:00,136.715,136.74,136.715,136.74,11200000.0
2009-01-05 21:04:00,136.73,136.74,136.725,136.73,8000000.0
2009-01-05 21:05:00,136.74,136.84,136.74,136.835,134400000.0
2009-01-05 21:06:00,136.835,136.88,136.82,136.84,76000000.0
2009-01-05 21:07:00,136.84,136.965,136.77,136.96,143400000.0
2009-01-05 21:08:00,136.965,137.03,136.95,137.03,68800000.0
2009-01-05 21:09:00,137.03,137.14,137.0,137.125,290400000.0
2009-01-05 21:10:00,137.1,137.22,137.1,137.195,126600000.0
2009-01-05 21:11:00,137.18,137.24,137.135,137.16,118400000.0
2009-01-05 21:12:00,137.17,137.23,137.145,137.19,156200000.0
2009-01-05 21:13:00,137.19,137.28,137.155,137.265,254200000.0
2009-01-05 21:14:00,137.275,137.36,137.25,137.36,140800000.0
2009-01-05 21:15:00,137.355,137.52,137.34,137.485,240000000.0
2009-01-05 21:16:00,137.485,137.565,137.485,137.5,118400000.0
2009-01-05 21:17:00,137.5,137.55,137.445,137.46,97600000.0
2009-01-05 21:18:00,137.465,137.465,137.375,137.395,153600000.0
2009-01-05 21:19:00,137.395,137.4,137.25,137.385,182400000.0
2009-01-05 21:20:00,137.395,137.41,137.355,137.41,109800000.0
2009-01-05 21:21:00,137.43,137.48,137.29,137.295,154400000.0
2009-01-05 21:22:00,137.295,137.305,137.175,137.235,180200000.0
2009-01-05 21:23:00,137.235,137.275,137.175,137.275,68000000.0
2009-01-05 21:24:00,137.275,137.34,137.275,137.325,24000000.0
2009-01-05 21:25:00,137.33,137.33,137.31,137.31,46400000.0
2009-01-05 21:26:00,137.305,137.315,137.205,137.205,94400000.0
2009-01-05 21:27:00,137.22,137.24,137.175,137.18,72000000.0
2009-01-05 21:28:00,137.175,137.32,137.15,137.32,140800000.0
2009-01-05 21:29:00,137.34,137.41,137.34,137.375,70400000.0
2009-01-05 21:30:00,137.375,137.385,137.25,137.25,60800000.0
2009-01-05 21:31:00,137.25,137.285,137.185,137.285,62400000.0
2009-01-05 21:32:00,137.28,137.3,137.21,137.22,48400000.0
2009-01-05 21:33:00,137.22,137.26,137.22,137.24,44800000.0
2009-01-05 21:34:00,137.23,137.305,137.23,137.305,56200000.0
2009-01-05 21:35:00,137.29,137.305,137.26,137.28,76000000.0
2009-01-05 21:36:00,137.275,137.275,137.275,137.275,22400000.0
2009-01-05 21:37:00,137.275,137.275,137.245,137.25,38400000.0
2009-01-05 21:38:00,137.25,137.305,137.25,137.265,109200000.0
2009-01-05 21:39:00,137.265,137.265,137.175,137.22,84000000.0
2009-01-05 21:40:00,137.21,137.285,137.21,137.275,89600000.0
2009-01-05 21:41:00,137.275,137.275,137.225,137.25,52800000.0
2009-01-05 21:42:00,137.25,137.295,137.235,137.295,96800000.0
2009-01-05 21:43:00,137.29,137.295,137.28,137.28,38800000.0
2009-01-05 21:44:00,137.28,137.3,137.26,137.265,103600000.0
2009-01-05 21:45:00,137.265,137.285,137.25,137.25,66000000.0
2009-01-05 21:46:00,137.25,137.25,137.23,137.23,62000000.0
2009-01-05 21:47:00,137.23,137.245,137.155,137.24,226800000.0
2009-01-05 21:48:00,137.24,137.275,137.24,137.26,19200000.0
2009-01-05 21:49:00,137.255,137.265,137.225,137.245,84800000.0
2009-01-05 21:50:00,137.225,137.24,137.215,137.215,89600000.0
2009-01-05 21:51:00,137.23,137.24,137.21,137.23,177200000.0
2009-01-05 21:52:00,137.23,137.23,137.2,137.21,84800000.0
2009-01-05 21:53:00,137.21,137.225,137.17,137.175,245000000.0
2009-01-05 21:54:00,137.18,137.24,137.175,137.19,171200000.0
2009-01-05 21:55:00,137.19,137.215,137.19,137.2,136000000.0
2009-01-05 21:56:00,137.2,137.215,137.19,137.2,56000000.0
2009-01-05 21:57:00,137.205,137.22,137.19,137.19,54400000.0
2009-01-05 21:58:00,137.19,137.215,137.145,137.195,156800000.0
2009-01-05 21:59:00,137.2,137.235,137.125,137.155,129600000.0
2009-01-05 22:00:00,137.165,137.245,137.155,137.225,120000000.0
2009-01-05 22:01:00,137.215,137.225,137.01,137.01,147200000.0
2009-01-05 22:02:00,137.0,137.06,136.96,137.04,257600000.0
2009-01-05 22:03:00,137.045,137.095,137.025,137.065,88800000.0
2009-01-05 22:04:00,137.08,137.285,137.075,137.28,108800000.0
2009-01-05 22:05:00,137.285,137.285,137.185,137.185,99600000.0
2009-01-05 22:06:00,137.21,137.245,137.09,137.095,210600000.0
2009-01-05 22:07:00,137.105,137.11,137.08,137.095,65600000.0
2009-01-05 22:08:00,137.1,137.145,137.09,137.13,96000000.0
2009-01-05 22:09:00,137.13,137.13,137.055,137.1,105600000.0
2009-01-05 22:10:00,137.095,137.095,137.0,137.085,208000000.0
2009-01-05 22:11:00,137.075,137.095,137.07,137.09,57600000.0
2009-01-05 22:12:00,137.1,137.12,137.085,137.11,72000000.0
2009-01-05 22:13:00,137.105,137.105,137.05,137.07,38400000.0
2009-01-05 22:14:00,137.065,137.065,137.0,137.0,20800000.0
2009-01-05 22:15:00,137.0,137.0,136.975,136.985,33600000.0
2009-01-05 22:16:00,136.985,136.985,136.91,136.935,86400000.0
2009-01-05 22:17:00,136.945,136.96,136.93,136.96,30400000.0
2009-01-05 22:18:00,136.945,136.96,136.925,136.94,20800000.0
2009-01-05 22:19:00,136.94,136.94,136.875,136.88,70400000.0
2009-01-05 22:20:00,136.885,136.9,136.84,136.86,52800000.0
2009-01-05 22:21:00,136.86,136.865,136.82,136.82,25600000.0
2009-01-05 22:22:00,136.83,136.855,136.795,136.83,65600000.0
2009-01-05 22:23:00,136.795,136.875,136.795,136.85,46400000.0
2009-01-05 22:24:00,136.85,136.93,136.82,136.87,82400000.0
2009-01-05 22:25:00,136.875,136.97,136.83,136.955,100800000.0
2009-01-05 22:26:00,136.955,136.955,136.845,136.89,89600000.0
2009-01-05 22:27:00,136.89,136.92,136.87,136.92,68800000.0
2009-01-05 22:28:00,136.92,136.92,136.835,136.86,130400000.0
2009-01-05 22:29:00,136.86,136.91,136.85,136.865,54400000.0
2009-01-05 22:30:00,136.875,136.895,136.85,136.85,43200000.0
2009-01-05 22:31:00,136.845,136.86,136.825,136.855,32000000.0
2009-01-05 22:32:00,136.845,136.92,136.845,136.91,38400000.0
2009-01-05 22:33:00,136.875,136.93,136.865,136.93,25600000.0
2009-01-05 22:34:00,136.925,136.95,136.925,136.95,11200000.0
2009-01-05 22:35:00,136.945,136.96,136.925,136.94,30400000.0
2009-01-05 22:36:00,136.935,136.95,136.895,136.94,33600000.0
2009-01-05 22:37:00,136.955,136.97,136.93,136.96,41600000.0
2009-01-05 22:38:00,136.955,136.97,136.955,136.96,35200000.0
2009-01-05 22:39:00,136.97,136.97,136.9,136.915,44000000.0
2009-01-05 22:40:00,136.925,136.98,136.925,136.97,83200000.0
2009-01-05 22:41:00,136.965,136.975,136.93,136.975,32000000.0
2009-01-05 22:42:00,136.975,137.02,136.935,137.005,75200000.0
2009-01-05 22:43:00,136.99,137.01,136.98,137.0,52800000.0
2009-01-05 22:44:00,136.985,137.0,136.955,136.965,27200000.0
2009-01-05 22:45:00,136.936,136.96,136.931,136.96,20800000.0
2009-01-05 22:46:00,136.98,136.98,136.98,136.98,1600000.0
2009-01-05 22:47:00,136.985,137.0,136.94,137.0,17600000.0
2009-01-05 22:48:00,136.99,137.005,136.99,137.0,19200000.0
2009-01-05 22:49:00,136.99,137.0,136.985,136.99,32000000.0
2009-01-05 22:50:00,137.0,137.025,136.985,137.025,35200000.0
2009-01-05 22:51:00,137.025,137.06,137.025,137.045,18400000.0
2009-01-05 22:52:00,137.02,137.045,136.99,136.995,90600000.0
2009-01-05 22:53:00,137.005,137.055,137.005,137.035,38400000.0
2009-01-05 22:54:00,137.035,137.035,136.995,137.015,24000000.0
2009-01-05 22:55:00,137.005,137.005,136.985,136.99,19200000.0
2009-01-05 22:56:00,136.99,137.0,136.94,136.975,68800000.0
2009-01-05 22:57:00,136.95,136.965,136.92,136.95,28800000.0
2009-01-05 22:58:00,136.95,136.95,136.825,136.845,108800000.0
2009-01-05 22:59:00,136.845,136.945,136.82,136.875,113000000.0
2009-01-05 23:00:00,136.885,136.98,136.88,136.945,164800000.0
2009-01-05 23:01:00,136.965,136.985,136.96,136.96,133200000.0
2009-01-05 23:02:00,136.96,137.03,136.925,137.025,62400000.0
2009-01-05 23:03:00,137.04,137.06,136.985,137.03,96400000.0
2009-01-05 23:04:00,137.035,137.045,136.96,136.995,57600000.0
2009-01-05 23:05:00,137.01,137.035,136.99,137.01,38400000.0
2009-01-05 23:06:00,136.985,136.985,136.97,136.975,22400000.0
2009-01-05 23:07:00,136.975,137.035,136.975,137.035,59200000.0
2009-01-05 23:08:00,137.035,137.075,136.97,137.07,148800000.0
2009-01-05 23:09:00,137.085,137.09,137.065,137.065,22400000.0
2009-01-05 23:10:00,137.065,137.085,137.05,137.065,80000000.0
2009-01-05 23:11:00,137.09,137.19,137.085,137.17,56000000.0
2009-01-05 23:12:00,137.175,137.175,137.1,137.125,120400000.0
2009-01-05 23:13:00,137.14,137.175,137.13,137.135,57600000.0
2009-01-05 23:14:00,137.155,137.185,137.11,137.17,94400000.0
2009-01-05 23:15:00,137.175,137.245,137.165,137.24,129600000.0
2009-01-05 23:16:00,137.27,137.28,137.24,137.26,62400000.0
2009-01-05 23:17:00,137.245,137.27,137.235,137.25,20800000.0
2009-01-05 23:18:00,137.265,137.265,137.22,137.245,62400000.0
2009-01-05 23:19:00,137.24,137.255,137.21,137.225,83200000.0
2009-01-05 23:20:00,137.225,137.24,137.21,137.22,52800000.0
2009-01-05 23:21:00,137.22,137.22,137.21,137.21,24000000.0
2009-01-05 23:22:00,137.22,137.23,137.21,137.23,54400000.0
2009-01-05 23:23:00,137.235,137.28,137.21,137.21,40000000.0
2009-01-05 23:24:00,137.225,137.26,137.225,137.245,44800000.0
2009-01-05 23:25:00,137.245,137.275,137.22,137.24,43200000.0
2009-01-05 23:26:00,137.24,137.255,137.21,137.255,20800000.0
2009-01-05 23:27:00,137.255,137.305,137.235,137.305,51200000.0
2009-01-05 23:28:00,137.295,137.295,137.24,137.25,25600000.0
2009-01-05 23:29:00,137.25,137.255,137.195,137.2,38400000.0
2009-01-05 23:30:00,137.205,137.24,137.11,137.155,160000000.0
2009-01-05 23:31:00,137.17,137.17,137.11,137.14,50400000.0
2009-01-05 23:32:00,137.15,137.17,137.145,137.17,25000000.0
2009-01-05 23:33:00,137.16,137.18,137.135,137.18,52200000.0
2009-01-05 23:34:00,137.185,137.185,137.135,137.165,41600000.0
2009-01-05 23:35:00,137.155,137.205,137.115,137.12,72000000.0
2009-01-05 23:36:00,137.13,137.155,137.11,137.155,56000000.0
2009-01-05 23:37:00,137.18,137.205,137.17,137.185,51200000.0
2009-01-05 23:38:00,137.18,137.215,137.175,137.175,35200000.0
2009-01-05 23:39:00,137.175,137.21,137.175,137.21,17600000.0
2009-01-05 23:40:00,137.22,137.335,137.22,137.335,61800000.0
2009-01-05 23:41:00,137.325,137.325,137.22,137.27,48000000.0
2009-01-05 23:42:00,137.265,137.34,137.265,137.33,48000000.0
2009-01-05 23:43:00,137.325,137.33,137.29,137.29,255400000.0
2009-01-05 23:44:00,137.29,137.29,137.18,137.185,216000000.0
2009-01-05 23:45:00,137.185,137.26,137.17,137.255,243200000.0
2009-01-05 23:46:00,137.255,137.465,137.25,137.33,313600000.0
2009-01-05 23:47:00,137.32,137.32,137.235,137.24,217600000.0
2009-01-05 23:48:00,137.24,137.24,137.24,137.24,35200000.0
2009-01-05 23:49:00,137.24,137.29,137.215,137.215,102400000.0
2009-01-05 23:50:00,137.22,137.22,137.22,137.22,166400000.0
2009-01-05 23:51:00,137.22,137.22,137.09,137.12,69200000.0
2009-01-05 23:52:00,137.13,137.14,137.09,137.13,54400000.0
2009-01-05 23:53:00,137.145,137.145,136.99,137.1,177800000.0
2009-01-05 23:54:00,137.105,137.15,137.075,137.135,123200000.0
2009-01-05 23:55:00,137.145,137.16,137.075,137.145,120000000.0
2009-01-05 23:56:00,137.15,137.18,137.115,137.135,222400000.0
2009-01-05 23:57:00,137.135,137.23,137.115,137.16,259200000.0
2009-01-05 23:58:00,137.17,137.195,137.15,137.16,188800000.0
2009-01-05 23:59:00,137.17,137.275,137.06,137.275,248000000.0
2009-01-06 00:00:00,137.24,137.26,137.24,137.255,55200000.0
2009-01-06 00:01:00,137.255,137.255,137.215,137.24,19200000.0
2009-01-06 00:02:00,137.245,137.255,137.09,137.09,51000000.0
2009-01-06 00:03:00,137.095,137.215,137.095,137.205,110400000.0
2009-01-06 00:04:00,137.215,137.215,137.18,137.21,51200000.0
2009-01-06 00:05:00,137.215,137.215,137.14,137.15,83200000.0
2009-01-06 00:06:00,137.165,137.185,137.125,137.185,68800000.0
2009-01-06 00:07:00,137.185,137.235,137.13,137.185,104000000.0
2009-01-06 00:08:00,137.2,137.215,137.15,137.17,52800000.0
2009-01-06 00:09:00,137.175,137.19,137.11,137.165,76800000.0
2009-01-06 00:10:00,137.155,137.155,137.155,137.155,4800000.0
2009-01-06 00:11:00,137.145,137.23,137.14,137.19,76800000.0
2009-01-06 00:12:00,137.19,137.215,137.12,137.15,89600000.0
2009-01-06 00:13:00,137.175,137.18,137.16,137.16,19200000.0
2009-01-06 00:14:00,137.16,137.16,137.16,137.16,6600000.0
2009-01-06 00:15:00,137.16,137.16,137.16,137.16,25200000.0
2009-01-06 00:16:00,137.16,137.16,137.16,137.16,10000000.0
2009-01-06 00:17:00,137.16,137.16,137.16,137.16,12400000.0
2009-01-06 00:18:00,137.16,137.16,137.16,137.16,9000000.0
2009-01-06 00:19:00,137.16,137.16,137.105,137.12,16000000.0
2009-01-06 00:20:00,137.12,137.145,137.035,137.05,8200000.0
2009-01-06 00:21:00,137.05,137.055,137.045,137.055,6400000.0
2009-01-06 00:22:00,137.05,137.07,137.045,137.07,30400000.0
2009-01-06 00:23:00,137.06,137.085,137.06,137.08,17600000.0
2009-01-06 00:24:00,137.075,137.08,137.02,137.02,145600000.0
2009-01-06 00:25:00,137.035,137.055,136.995,137.015,81600000.0
2009-01-06 00:26:00,137.01,137.01,136.92,136.93,84800000.0
2009-01-06 00:27:00,136.95,136.96,136.95,136.96,9600000.0
2009-01-06 00:28:00,136.955,136.97,136.955,136.96,35200000.0
2009-01-06 00:29:00,136.96,137.0,136.96,136.99,98600000.0
2009-01-06 00:30:00,136.99,137.06,136.975,137.06,136000000.0
2009-01-06 00:31:00,137.065,137.105,137.065,137.105,43200000.0
2009-01-06 00:32:00,137.12,137.12,137.045,137.085,57600000.0
2009-01-06 00:33:00,137.085,137.095,137.06,137.075,62400000.0
2009-01-06 00:34:00,137.085,137.095,137.085,137.09,41600000.0
2009-01-06 00:35:00,137.09,137.105,137.085,137.1,52800000.0
2009-01-06 00:36:00,137.1,137.1,137.09,137.09,70400000.0
2009-01-06 00:37:00,137.09,137.1,137.02,137.05,140000000.0
2009-01-06 00:38:00,137.065,137.065,136.99,137.005,52800000.0
2009-01-06 00:39:00,137.025,137.025,136.825,136.92,148800000.0
2009-01-06 00:40:00,136.92,136.935,136.895,136.925,68000000.0
2009-01-06 00:41:00,136.925,137.0,136.875,137.0,79200000.0
2009-01-06 00:42:00,137.015,137.05,136.985,137.05,30400000.0
2009-01-06 00:43:00,137.045,137.045,136.905,136.93,32000000.0
2009-01-06 00:44:00,136.93,136.985,136.93,136.965,20000000.0
2009-01-06 00:45:00,136.98,136.99,136.98,136.99,9400000.0
2009-01-06 00:46:00,136.98,136.98,136.965,136.98,14400000.0
2009-01-06 00:47:00,136.98,136.98,136.95,136.95,4200000.0
2009-01-06 00:48:00,136.97,136.98,136.965,136.965,6000000.0
2009-01-06 00:49:00,136.99,137.045,136.99,137.045,41000000.0
2009-01-06 00:50:00,137.045,137.045,136.94,137.005,68200000.0
2009-01-06 00:51:00,137.015,137.015,136.99,136.99,25600000.0
2009-01-06 00:52:00,136.99,137.0,136.935,136.935,46400000.0
2009-01-06 00:53:00,136.945,136.945,136.945,136.945,4800000.0
2009-01-06 00:54:00,136.94,136.94,136.94,136.94,4800000.0
2009-01-06 00:55:00,136.93,136.93,136.805,136.82,36800000.0
2009-01-06 00:56:00,136.82,136.845,136.71,136.78,72600000.0
2009-01-06 00:57:00,136.785,136.785,136.75,136.76,70600000.0
2009-01-06 00:58:00,136.775,136.78,136.76,136.78,13200000.0
2009-01-06 00:59:00,136.775,136.775,136.775,136.775,3200000.0
2009-01-06 01:00:00,136.775,136.79,136.775,136.775,11200000.0
2009-01-06 01:01:00,136.76,136.76,136.735,136.74,22400000.0
2009-01-06 01:02:00,136.74,136.78,136.74,136.78,28800000.0
2009-01-06 01:03:00,136.78,136.78,136.73,136.74,20800000.0
2009-01-06 01:04:00,136.74,136.74,136.74,136.74,12800000.0
2009-01-06 01:05:00,136.74,136.76,136.74,136.76,27200000.0
2009-01-06 01:06:00,136.76,136.795,136.75,136.79,25600000.0
2009-01-06 01:07:00,136.79,136.79,136.745,136.76,24000000.0
2009-01-06 01:08:00,136.765,136.775,136.765,136.775,12800000.0
2009-01-06 01:09:00,136.775,136.78,136.775,136.78,12800000.0
2009-01-06 01:10:00,136.78,136.805,136.725,136.765,27200000.0
2009-01-06 01:11:00,136.775,136.785,136.775,136.785,3200000.0
2009-01-06 01:12:00,136.733,136.753,136.726,136.728,19200000.0
2009-01-06 01:13:00,136.78,136.785,136.78,136.78,8000000.0
2009-01-06 01:14:00,136.755,136.775,136.728,136.749,38400000.0
2009-01-06 01:15:00,136.771,136.791,136.771,136.773,25600000.0
2009-01-06 01:16:00,136.77,136.78,136.77,136.77,4800000.0
2009-01-06 01:17:00,136.77,136.775,136.77,136.77,9600000.0
2009-01-06 01:18:00,136.785,136.81,136.76,136.785,14400000.0
2009-01-06 01:19:00,136.785,136.785,136.785,136.785,1600000.0
2009-01-06 01:20:00,136.79,136.815,136.78,136.79,10600000.0
2009-01-06 01:21:00,136.765,136.77,136.76,136.76,12800000.0
2009-01-06 01:22:00,136.77,136.8,136.745,136.8,84200000.0
2009-01-06 01:23:00,136.785,136.89,136.78,136.815,85800000.0
2009-01-06 01:24:00,136.83,136.875,136.815,136.875,7400000.0
2009-01-06 01:25:00,136.865,136.865,136.815,136.84,16000000.0
2009-01-06 01:26:00,136.835,136.86,136.825,136.85,30400000.0
2009-01-06 01:27:00,136.825,136.9,136.81,136.85,30800000.0
2009-01-06 01:28:00,136.84,136.84,136.83,136.83,19200000.0
2009-01-06 01:29:00,136.855,136.875,136.805,136.81,12200000.0
2009-01-06 01:30:00,136.82,136.87,136.795,136.795,9600000.0
2009-01-06 01:31:00,136.835,136.845,136.835,136.845,3200000.0
2009-01-06 01:32:00,136.85,136.85,136.835,136.85,16000000.0
2009-01-06 01:33:00,136.805,136.88,136.8,136.815,20800000.0
2009-01-06 01:34:00,136.83,136.83,136.83,136.83,1600000.0
2009-01-06 01:35:00,136.83,136.83,136.83,136.83,1600000.0
2009-01-06 01:36:00,136.83,136.845,136.825,136.83,6400000.0
2009-01-06 01:37:00,136.83,136.83,136.83,136.83,12800000.0
2009-01-06 01:38:00,136.83,136.85,136.83,136.85,16000000.0
2009-01-06 01:39:00,136.85,136.875,136.84,136.86,41600000.0
2009-01-06 01:40:00,136.855,136.875,136.85,136.865,25600000.0
2009-01-06 01:41:00,136.865,136.865,136.845,136.855,17600000.0
2009-01-06 01:42:00,136.85,136.885,136.845,136.87,48000000.0
2009-01-06 01:43:00,136.865,136.89,136.865,136.89,22400000.0
2009-01-06 01:44:00,136.89,136.89,136.89,136.89,6400000.0
2009-01-06 01:45:00,136.89,136.89,136.885,136.885,17600000.0
2009-01-06 01:46:00,136.875,136.875,136.865,136.865,8000000.0
2009-01-06 01:47:00,136.87,136.87,136.87,136.87,1600000.0
2009-01-06 01:48:00,136.87,136.985,136.865,136.97,43200000.0
2009-01-06 01:49:00,136.97,137.085,136.97,137.035,70400000.0
2009-01-06 01:50:00,137.07,137.095,136.99,137.0,89000000.0
2009-01-06 01:51:00,137.0,137.05,136.94,137.05,57600000.0
2009-01-06 01:52:00,137.045,137.075,136.995,137.0,124800000.0
2009-01-06 01:53:00,137.0,137.0,137.0,137.0,48000000.0
2009-01-06 01:54:00,137.0,137.09,137.0,137.09,85800000.0
2009-01-06 01:55:00,137.105,137.11,137.09,137.11,22400000.0
2009-01-06 01:56:00,137.11,137.12,137.045,137.07,64000000.0
2009-01-06 01:57:00,137.07,137.23,137.065,137.215,72000000.0
2009-01-06 01:58:00,137.205,137.22,137.185,137.195,30400000.0
2009-01-06 01:59:00,137.19,137.19,137.075,137.135,126800000.0
2009-01-06 02:00:00,137.135,137.135,137.05,137.08,187400000.0
2009-01-06 02:01:00,137.04,137.05,136.91,136.93,84800000.0
2009-01-06 02:02:00,136.935,136.95,136.93,136.95,37600000.0
2009-01-06 02:03:00,136.95,136.97,136.92,136.93,13600000.0
2009-01-06 02:04:00,136.93,136.93,136.895,136.9,25600000.0
2009-01-06 02:05:00,136.9,136.9,136.79,136.815,60000000.0
2009-01-06 02:06:00,136.78,136.835,136.775,136.79,62400000.0
2009-01-06 02:07:00,136.79,136.81,136.785,136.79,49600000.0
2009-01-06 02:08:00,136.79,136.79,136.745,136.79,40000000.0
2009-01-06 02:09:00,136.78,136.84,136.77,136.81,74600000.0
2009-01-06 02:10:00,136.81,136.825,136.79,136.825,19200000.0
2009-01-06 02:11:00,136.81,136.81,136.765,136.765,28800000.0
2009-01-06 02:12:00,136.795,136.815,136.755,136.755,24000000.0
2009-01-06 02:13:00,136.709,136.731,136.671,136.702,51200000.0
2009-01-06 02:14:00,136.683,136.734,136.671,136.734,14400000.0
2009-01-06 02:15:00,136.76,136.76,136.76,136.76,4800000.0
2009-01-06 02:16:00,136.76,136.76,136.76,136.76,8000000.0
2009-01-06 02:17:00,136.765,136.775,136.76,136.76,36800000.0
2009-01-06 02:18:00,136.76,136.82,136.68,136.685,73000000.0
2009-01-06 02:19:00,136.675,136.675,136.555,136.56,50400000.0
2009-01-06 02:20:00,136.575,136.68,136.565,136.615,63600000.0
2009-01-06 02:21:00,136.645,136.645,136.595,136.62,84800000.0
2009-01-06 02:22:00,136.625,136.685,136.61,136.685,92800000.0
2009-01-06 02:23:00,136.695,136.7,136.59,136.6,33600000.0
2009-01-06 02:24:00,136.595,136.665,136.59,136.64,116000000.0
2009-01-06 02:25:00,136.64,136.71,136.625,136.705,96000000.0
2009-01-06 02:26:00,136.71,136.73,136.71,136.725,28800000.0
2009-01-06 02:27:00,136.725,136.76,136.62,136.69,82800000.0
2009-01-06 02:28:00,136.65,136.65,136.555,136.575,96400000.0
2009-01-06 02:29:00,136.575,136.59,136.505,136.545,81600000.0
2009-01-06 02:30:00,136.54,136.55,136.515,136.545,116800000.0
2009-01-06 02:31:00,136.555,136.555,136.505,136.52,64000000.0
2009-01-06 02:32:00,136.52,136.545,136.49,136.535,117800000.0
2009-01-06 02:33:00,136.53,136.575,136.52,136.54,102600000.0
2009-01-06 02:34:00,136.54,136.54,136.54,136.54,76800000.0
2009-01-06 02:35:00,136.54,136.555,136.54,136.54,56000000.0
2009-01-06 02:36:00,136.54,136.63,136.54,136.545,93200000.0
2009-01-06 02:37:00,136.545,136.625,136.545,136.615,38400000.0
2009-01-06 02:38:00,136.61,136.64,136.565,136.64,50600000.0
2009-01-06 02:39:00,136.64,136.655,136.515,136.54,109000000.0
2009-01-06 02:40:00,136.54,136.57,136.535,136.57,24000000.0
2009-01-06 02:41:00,136.58,136.665,136.555,136.635,78400000.0
2009-01-06 02:42:00,136.635,136.68,136.615,136.68,49400000.0
2009-01-06 02:43:00,136.695,136.725,136.655,136.69,41800000.0
2009-01-06 02:44:00,136.68,136.715,136.68,136.695,25600000.0
2009-01-06 02:45:00,136.685,136.71,136.68,136.68,38400000.0
2009-01-06 02:46:00,136.685,136.7,136.655,136.655,36800000.0
2009-01-06 02:47:00,136.66,136.69,136.66,136.67,19200000.0
2009-01-06 02:48:00,136.67,136.67,136.67,136.67,35200000.0
2009-01-06 02:49:00,136.67,136.67,136.67,136.67,32000000.0
2009-01-06 02:50:00,136.67,136.71,136.67,136.705,32000000.0
2009-01-06 02:51:00,136.69,136.69,136.67,136.67,22400000.0
2009-01-06 02:52:00,136.68,136.69,136.615,136.63,62400000.0
2009-01-06 02:53:00,136.59,136.635,136.575,136.62,44400000.0
2009-01-06 02:54:00,136.63,136.645,136.52,136.53,85600000.0
2009-01-06 02:55:00,136.53,136.53,136.53,136.53,62400000.0
2009-01-06 02:56:00,136.53,136.53,136.53,136.53,41600000.0
2009-01-06 02:57:00,136.53,136.61,136.53,136.61,65000000.0
2009-01-06 02:58:00,136.59,136.595,136.58,136.595,19200000.0
2009-01-06 02:59:00,136.605,136.65,136.595,136.64,57600000.0
2009-01-06 03:00:00,136.65,136.65,136.615,136.625,112200000.0
2009-01-06 03:01:00,136.625,136.63,136.56,136.56,40000000.0
2009-01-06 03:02:00,136.56,136.58,136.485,136.515,98400000.0
2009-01-06 03:03:00,136.51,136.51,136.46,136.475,60800000.0
2009-01-06 03:04:00,136.48,136.52,136.47,136.49,81600000.0
2009-01-06 03:05:00,136.475,136.55,136.45,136.55,156000000.0
2009-01-06 03:06:00,136.54,136.64,136.54,136.61,111600000.0
2009-01-06 03:07:00,136.58,136.59,136.56,136.57,78400000.0
2009-01-06 03:08:00,136.56,136.565,136.56,136.56,24000000.0
2009-01-06 03:09:00,136.56,136.58,136.555,136.56,33600000.0
2009-01-06 03:10:00,136.56,136.625,136.56,136.595,56800000.0
2009-01-06 03:11:00,136.595,136.62,136.57,136.58,37000000.0
2009-01-06 03:12:00,136.575,136.575,136.54,136.55,59200000.0
2009-01-06 03:13:00,136.555,136.555,136.5,136.525,55200000.0
2009-01-06 03:14:00,136.515,136.555,136.48,136.55,68000000.0
2009-01-06 03:15:00,136.525,136.55,136.52,136.54,72000000.0
2009-01-06 03:16:00,136.525,136.54,136.44,136.44,28000000.0
2009-01-06 03:17:00,136.465,136.465,136.42,136.445,40000000.0
2009-01-06 03:18:00,136.455,136.495,136.445,136.455,47400000.0
2009-01-06 03:19:00,136.455,136.51,136.45,136.465,39400000.0
2009-01-06 03:20:00,136.48,136.51,136.46,136.51,48000000.0
2009-01-06 03:21:00,136.51,136.53,136.475,136.495,48000000.0
2009-01-06 03:22:00,136.495,136.51,136.485,136.51,11200000.0
2009-01-06 03:23:00,136.525,136.53,136.49,136.49,33600000.0
2009-01-06 03:24:00,136.505,136.51,136.465,136.485,38400000.0
2009-01-06 03:25:00,136.485,136.505,136.485,136.485,38400000.0
2009-01-06 03:26:00,136.485,136.485,136.47,136.47,22400000.0
2009-01-06 03:27:00,136.47,136.47,136.41,136.455,93600000.0
2009-01-06 03:28:00,136.445,136.465,136.435,136.455,32000000.0
2009-01-06 03:29:00,136.445,136.455,136.415,136.44,59200000.0
2009-01-06 03:30:00,136.445,136.51,136.43,136.48,84800000.0
2009-01-06 03:31:00,136.495,136.515,136.495,136.505,54400000.0
2009-01-06 03:32:00,136.5,136.525,136.475,136.48,61600000.0
2009-01-06 03:33:00,136.48,136.48,136.455,136.48,24000000.0
2009-01-06 03:34:00,136.48,136.5,136.48,136.495,36800000.0
2009-01-06 03:35:00,136.5,136.5,136.48,136.48,25600000.0
2009-01-06 03:36:00,136.48,136.485,136.48,136.48,17600000.0
2009-01-06 03:37:00,136.48,136.49,136.48,136.49,8000000.0
2009-01-06 03:38:00,136.48,136.5,136.48,136.5,25600000.0
2009-01-06 03:39:00,136.49,136.495,136.48,136.495,11200000.0
2009-01-06 03:40:00,136.485,136.485,136.47,136.48,19200000.0
2009-01-06 03:41:00,136.48,136.48,136.48,136.48,4800000.0
2009-01-06 03:42:00,136.48,136.48,136.48,136.48,25600000.0
2009-01-06 03:43:00,136.48,136.48,136.48,136.48,12800000.0
2009-01-06 03:44:00,136.48,136.48,136.415,136.42,32800000.0
2009-01-06 03:45:00,136.43,136.44,136.42,136.425,25600000.0
2009-01-06 03:46:00,136.425,136.45,136.425,136.44,32000000.0
2009-01-06 03:47:00,136.435,136.44,136.435,136.44,8000000.0
2009-01-06 03:48:00,136.45,136.485,136.44,136.44,33600000.0
2009-01-06 03:49:00,136.45,136.455,136.425,136.455,14400000.0
2009-01-06 03:50:00,136.44,136.44,136.42,136.42,16000000.0
2009-01-06 03:51:00,136.425,136.425,136.42,136.42,24000000.0
2009-01-06 03:52:00,136.42,136.42,136.42,136.42,6400000.0
2009-01-06 03:53:00,136.435,136.465,136.435,136.455,20800000.0
2009-01-06 03:54:00,136.45,136.5,136.425,136.48,44800000.0
2009-01-06 03:55:00,136.485,136.485,136.46,136.47,27200000.0
2009-01-06 03:56:00,136.475,136.475,136.475,136.475,4800000.0
2009-01-06 03:57:00,136.465,136.49,136.46,136.475,22400000.0
2009-01-06 03:58:00,136.48,136.48,136.43,136.44,58600000.0
2009-01-06 03:59:00,136.44,136.475,136.44,136.475,49600000.0
2009-01-06 04:00:00,136.475,136.475,136.445,136.465,52800000.0
2009-01-06 04:01:00,136.465,136.495,136.445,136.485,24000000.0
2009-01-06 04:02:00,136.49,136.525,136.455,136.52,27200000.0
2009-01-06 04:03:00,136.51,136.535,136.475,136.535,88000000.0
2009-01-06 04:04:00,136.535,136.54,136.5,136.535,33600000.0
2009-01-06 04:05:00,136.525,136.565,136.505,136.51,68800000.0
2009-01-06 04:06:00,136.505,136.535,136.505,136.53,19200000.0
2009-01-06 04:07:00,136.505,136.555,136.435,136.46,35200000.0
2009-01-06 04:08:00,136.465,136.515,136.44,136.455,44800000.0
2009-01-06 04:09:00,136.475,136.51,136.445,136.47,43200000.0
2009-01-06 04:10:00,136.48,136.49,136.425,136.43,44800000.0
2009-01-06 04:11:00,136.435,136.45,136.43,136.44,35200000.0
2009-01-06 04:12:00,136.44,136.44,136.435,136.44,8000000.0
2009-01-06 04:13:00,136.44,136.46,136.435,136.45,28000000.0
2009-01-06 04:14:00,136.45,136.5,136.45,136.48,54400000.0
2009-01-06 04:15:00,136.485,136.56,136.485,136.55,45600000.0
2009-01-06 04:16:00,136.555,136.57,136.555,136.555,12800000.0
2009-01-06 04:17:00,136.555,136.555,136.515,136.52,30400000.0
2009-01-06 04:18:00,136.53,136.535,136.475,136.52,19200000.0
2009-01-06 04:19:00,136.515,136.515,136.465,136.48,28800000.0
2009-01-06 04:20:00,136.47,136.505,136.465,136.505,35200000.0
2009-01-06 04:21:00,136.495,136.54,136.495,136.505,46400000.0
2009-01-06 04:22:00,136.515,136.515,136.485,136.485,19200000.0
2009-01-06 04:23:00,136.49,136.5,136.485,136.49,28800000.0
2009-01-06 04:24:00,136.485,136.505,136.48,136.505,33600000.0
2009-01-06 04:25:00,136.52,136.53,136.48,136.5,35200000.0
2009-01-06 04:26:00,136.51,136.515,136.5,136.515,14400000.0
2009-01-06 04:27:00,136.52,136.535,136.52,136.53,17600000.0
2009-01-06 04:28:00,136.53,136.575,136.53,136.57,24000000.0
2009-01-06 04:29:00,136.585,136.6,136.525,136.575,46400000.0
2009-01-06 04:30:00,136.575,136.59,136.555,136.57,40000000.0
2009-01-06 04:31:00,136.595,136.595,136.555,136.58,20800000.0
2009-01-06 04:32:00,136.59,136.605,136.58,136.6,19200000.0
2009-01-06 04:33:00,136.585,136.6,136.57,136.6,41600000.0
2009-01-06 04:34:00,136.585,136.6,136.58,136.59,43400000.0
2009-01-06 04:35:00,136.59,136.68,136.59,136.64,90200000.0
2009-01-06 04:36:00,136.635,136.68,136.615,136.66,62400000.0
2009-01-06 04:37:00,136.66,136.705,136.66,136.67,24800000.0
2009-01-06 04:38:00,136.675,136.74,136.655,136.68,50600000.0
2009-01-06 04:39:00,136.69,136.725,136.69,136.705,32000000.0
2009-01-06 04:40:00,136.71,136.715,136.64,136.715,17000000.0
2009-01-06 04:41:00,136.73,136.75,136.72,136.735,54400000.0
2009-01-06 04:42:00,136.745,136.775,136.725,136.77,46400000.0
2009-01-06 04:43:00,136.765,136.77,136.72,136.725,11200000.0
2009-01-06 04:44:00,136.735,136.75,136.695,136.695,40000000.0
2009-01-06 04:45:00,136.685,136.685,136.6,136.6,51200000.0
2009-01-06 04:46:00,136.6,136.635,136.575,136.62,53800000.0
2009-01-06 04:47:00,136.63,136.635,136.57,136.58,41600000.0
2009-01-06 04:48:00,136.58,136.58,136.58,136.58,12800000.0
2009-01-06 04:49:00,136.58,136.585,136.58,136.585,16000000.0
2009-01-06 04:50:00,136.585,136.585,136.58,136.58,40000000.0
2009-01-06 04:51:00,136.58,136.58,136.58,136.58,11200000.0
2009-01-06 04:52:00,136.58,136.58,136.58,136.58,9600000.0
2009-01-06 04:53:00,136.585,136.585,136.58,136.58,38400000.0
2009-01-06 04:54:00,136.58,136.58,136.58,136.58,1600000.0
2009-01-06 04:55:00,136.58,136.6,136.58,136.58,80000000.0
2009-01-06 04:56:00,136.58,136.58,136.58,136.58,36800000.0
2009-01-06 04:57:00,136.58,136.58,136.58,136.58,24000000.0
2009-01-06 04:58:00,136.58,136.585,136.515,136.53,49000000.0
2009-01-06 04:59:00,136.51,136.565,136.5,136.51,62800000.0
2009-01-06 05:00:00,136.52,136.575,136.51,136.575,26000000.0
2009-01-06 05:01:00,136.56,136.575,136.55,136.565,12800000.0
2009-01-06 05:02:00,136.565,136.57,136.525,136.555,72000000.0
2009-01-06 05:03:00,136.555,136.555,136.485,136.485,57600000.0
2009-01-06 05:04:00,136.485,136.555,136.485,136.525,99600000.0
2009-01-06 05:05:00,136.525,136.54,136.52,136.525,80000000.0
2009-01-06 05:06:00,136.535,136.535,136.49,136.525,32000000.0
2009-01-06 05:07:00,136.525,136.525,136.525,136.525,9600000.0
2009-01-06 05:08:00,136.525,136.54,136.52,136.535,33600000.0
2009-01-06 05:09:00,136.54,136.56,136.54,136.555,57600000.0
2009-01-06 05:10:00,136.555,136.555,136.52,136.52,62400000.0
2009-01-06 05:11:00,136.525,136.555,136.525,136.555,59200000.0
2009-01-06 05:12:00,136.54,136.555,136.53,136.55,32800000.0
2009-01-06 05:13:00,136.54,136.56,136.54,136.545,44800000.0
2009-01-06 05:14:00,136.555,136.555,136.525,136.54,20800000.0
2009-01-06 05:15:00,136.54,136.54,136.51,136.525,76800000.0
2009-01-06 05:16:00,136.525,136.54,136.51,136.515,35200000.0
2009-01-06 05:17:00,136.51,136.53,136.51,136.53,14400000.0
2009-01-06 05:18:00,136.53,136.545,136.53,136.545,19200000.0
2009-01-06 05:19:00,136.55,136.55,136.505,136.505,17600000.0
2009-01-06 05:20:00,136.51,136.525,136.51,136.525,24000000.0
2009-01-06 05:21:00,136.525,136.53,136.52,136.52,22400000.0
2009-01-06 05:22:00,136.52,136.52,136.44,136.48,72600000.0
2009-01-06 05:23:00,136.47,136.47,136.435,136.45,35200000.0
2009-01-06 05:24:00,136.455,136.465,136.44,136.455,10400000.0
2009-01-06 05:25:00,136.465,136.465,136.44,136.455,11200000.0
2009-01-06 05:26:00,136.455,136.46,136.455,136.46,14400000.0
2009-01-06 05:27:00,136.455,136.47,136.425,136.44,25600000.0
2009-01-06 05:28:00,136.445,136.445,136.375,136.445,56000000.0
2009-01-06 05:29:00,136.45,136.46,136.385,136.4,14400000.0
2009-01-06 05:30:00,136.4,136.41,136.4,136.41,19200000.0
2009-01-06 05:31:00,136.41,136.41,136.395,136.395,28800000.0
2009-01-06 05:32:00,136.395,136.435,136.39,136.425,57600000.0
2009-01-06 05:33:00,136.425,136.43,136.42,136.43,9600000.0
2009-01-06 05:34:00,136.435,136.435,136.43,136.435,20800000.0
2009-01-06 05:35:00,136.445,136.445,136.445,136.445,1600000.0
2009-01-06 05:36:00,136.401,136.405,136.359,136.405,233600000.0
2009-01-06 05:37:00,136.435,136.445,136.43,136.445,22200000.0
2009-01-06 05:38:00,136.45,136.475,136.43,136.46,54200000.0
2009-01-06 05:39:00,136.46,136.48,136.435,136.445,40000000.0
2009-01-06 05:40:00,136.43,136.445,136.43,136.445,19400000.0
2009-01-06 05:41:00,136.43,136.435,136.43,136.43,12400000.0
2009-01-06 05:42:00,136.43,136.43,136.43,136.43,4400000.0
2009-01-06 05:43:00,136.43,136.43,136.365,136.39,20200000.0
2009-01-06 05:44:00,136.38,136.415,136.38,136.415,23400000.0
2009-01-06 05:45:00,136.42,136.42,136.37,136.38,11200000.0
2009-01-06 05:46:00,136.38,136.395,136.38,136.395,8000000.0
2009-01-06 05:47:00,136.395,136.395,136.37,136.395,9600000.0
2009-01-06 05:48:00,136.42,136.425,136.37,136.425,16000000.0
2009-01-06 05:49:00,136.39,136.39,136.39,136.39,1600000.0
2009-01-06 05:50:00,136.348,136.369,136.343,136.358,184000000.0
2009-01-06 05:51:00,136.4,136.4,136.4,136.4,3200000.0
2009-01-06 05:52:00,136.405,136.405,136.4,136.4,16000000.0
2009-01-06 05:53:00,136.42,136.43,136.415,136.415,6400000.0
2009-01-06 05:54:00,136.43,136.46,136.415,136.445,32000000.0
2009-01-06 05:55:00,136.46,136.485,136.425,136.44,36800000.0
2009-01-06 05:56:00,136.455,136.485,136.445,136.475,48000000.0
2009-01-06 05:57:00,136.475,136.54,136.46,136.53,118400000.0
2009-01-06 05:58:00,136.52,136.53,136.47,136.49,102400000.0
2009-01-06 05:59:00,136.47,136.475,136.47,136.475,19200000.0
2009-01-06 06:00:00,136.47,136.51,136.47,136.51,46400000.0
2009-01-06 06:01:00,136.51,136.54,136.475,136.475,59200000.0
2009-01-06 06:02:00,136.48,136.495,136.475,136.49,56000000.0
2009-01-06 06:03:00,136.485,136.5,136.475,136.5,12800000.0
2009-01-06 06:04:00,136.485,136.485,136.47,136.47,36000000.0
2009-01-06 06:05:00,136.475,136.495,136.47,136.495,19600000.0
2009-01-06 06:06:00,136.48,136.495,136.47,136.48,13600000.0
2009-01-06 06:07:00,136.48,136.505,136.465,136.505,38400000.0
2009-01-06 06:08:00,136.5,136.515,136.49,136.515,32000000.0
2009-01-06 06:09:00,136.52,136.575,136.505,136.565,52200000.0
2009-01-06 06:10:00,136.55,136.565,136.54,136.56,46400000.0
2009-01-06 06:11:00,136.565,136.58,136.56,136.575,8000000.0
2009-01-06 06:12:00,136.58,136.585,136.545,136.585,32000000.0
2009-01-06 06:13:00,136.57,136.57,136.525,136.535,20800000.0
2009-01-06 06:14:00,136.54,136.545,136.52,136.525,25600000.0
2009-01-06 06:15:00,136.51,136.51,136.35,136.37,128000000.0
2009-01-06 06:16:00,136.37,136.405,136.35,136.39,97600000.0
2009-01-06 06:17:00,136.385,136.385,136.36,136.365,136000000.0
2009-01-06 06:18:00,136.375,136.39,136.355,136.36,110400000.0
2009-01-06 06:19:00,136.36,136.36,136.215,136.23,148600000.0
2009-01-06 06:20:00,136.24,136.29,136.22,136.285,107400000.0
2009-01-06 06:21:00,136.285,136.33,136.28,136.285,60000000.0
2009-01-06 06:22:00,136.28,136.28,136.2,136.235,83200000.0
2009-01-06 06:23:00,136.23,136.24,136.215,136.225,43200000.0
2009-01-06 06:24:00,136.21,136.21,136.21,136.21,73600000.0
2009-01-06 06:25:00,136.21,136.21,136.21,136.21,67200000.0
2009-01-06 06:26:00,136.21,136.21,136.07,136.07,111800000.0
2009-01-06 06:27:00,136.07,136.125,136.07,136.11,68400000.0
2009-01-06 06:28:00,136.11,136.11,136.02,136.04,67400000.0
2009-01-06 06:29:00,136.045,136.055,135.975,136.0,112000000.0
2009-01-06 06:30:00,135.995,136.005,135.94,135.955,91200000.0
2009-01-06 06:31:00,135.95,135.97,135.94,135.97,67200000.0
2009-01-06 06:32:00,135.985,136.0,135.815,135.95,110400000.0
2009-01-06 06:33:00,135.945,135.97,135.89,135.96,101400000.0
2009-01-06 06:34:00,135.95,135.995,135.925,135.96,56000000.0
2009-01-06 06:35:00,135.955,136.04,135.955,136.015,80000000.0
2009-01-06 06:36:00,136.005,136.045,135.985,136.04,113600000.0
2009-01-06 06:37:00,136.04,136.045,135.925,136.015,78400000.0
2009-01-06 06:38:00,136.025,136.025,135.93,136.0,50000000.0
2009-01-06 06:39:00,136.0,136.005,136.0,136.005,11200000.0
2009-01-06 06:40:00,136.005,136.005,135.935,135.965,46400000.0
2009-01-06 06:41:00,135.955,135.955,135.865,135.905,36800000.0
2009-01-06 06:42:00,135.93,135.93,135.82,135.83,75600000.0
2009-01-06 06:43:00,135.81,135.81,135.71,135.76,101600000.0
2009-01-06 06:44:00,135.775,135.775,135.64,135.675,96600000.0
2009-01-06 06:45:00,135.67,135.81,135.665,135.81,118800000.0
2009-01-06 06:46:00,135.81,135.81,135.76,135.785,100200000.0
2009-01-06 06:47:00,135.8,135.935,135.76,135.88,148600000.0
2009-01-06 06:48:00,135.885,135.885,135.77,135.815,100800000.0
2009-01-06 06:49:00,135.83,135.89,135.82,135.86,79000000.0
2009-01-06 06:50:00,135.86,135.935,135.835,135.925,65400000.0
2009-01-06 06:51:00,135.93,136.04,135.93,135.98,77600000.0
2009-01-06 06:52:00,135.985,136.0,135.98,135.98,39400000.0
2009-01-06 06:53:00,135.98,136.01,135.895,136.01,98800000.0
2009-01-06 06:54:00,136.02,136.16,136.005,136.065,121600000.0
2009-01-06 06:55:00,136.075,136.17,136.06,136.11,179200000.0
2009-01-06 06:56:00,136.11,136.11,136.07,136.11,144000000.0
2009-01-06 06:57:00,136.11,136.15,136.095,136.095,112600000.0
2009-01-06 06:58:00,136.11,136.11,136.11,136.11,196800000.0
2009-01-06 06:59:00,136.11,136.14,136.11,136.14,88000000.0
2009-01-06 07:00:00,136.14,136.14,135.965,135.965,154600000.0
2009-01-06 07:01:00,135.965,135.965,135.9,135.91,114200000.0
2009-01-06 07:02:00,135.915,135.945,135.85,135.945,110400000.0
2009-01-06 07:03:00,135.885,135.995,135.845,135.945,143400000.0
2009-01-06 07:04:00,135.92,135.945,135.9,135.915,86400000.0
2009-01-06 07:05:00,135.93,135.94,135.88,135.915,64000000.0
2009-01-06 07:06:00,135.93,136.0,135.895,135.925,62400000.0
2009-01-06 07:07:00,135.94,135.98,135.935,135.975,57000000.0
2009-01-06 07:08:00,135.965,135.97,135.945,135.95,52800000.0
2009-01-06 07:09:00,135.95,135.985,135.89,135.985,33600000.0
2009-01-06 07:10:00,135.985,136.04,135.97,136.035,94400000.0
2009-01-06 07:11:00,136.04,136.05,135.96,135.98,72000000.0
2009-01-06 07:12:00,136.0,136.03,135.975,136.03,64000000.0
2009-01-06 07:13:00,136.035,136.055,136.01,136.045,86400000.0
2009-01-06 07:14:00,136.055,136.06,136.025,136.035,42800000.0
2009-01-06 07:15:00,136.05,136.065,135.945,135.975,97600000.0
2009-01-06 07:16:00,135.975,135.99,135.91,135.915,92000000.0
2009-01-06 07:17:00,135.91,135.975,135.91,135.955,61800000.0
2009-01-06 07:18:00,135.955,135.955,135.775,135.79,79400000.0
2009-01-06 07:19:00,135.79,135.82,135.695,135.72,157200000.0
2009-01-06 07:20:00,135.72,135.74,135.61,135.655,126000000.0
2009-01-06 07:21:00,135.665,135.715,135.66,135.695,85600000.0
2009-01-06 07:22:00,135.695,135.78,135.665,135.78,68800000.0
2009-01-06 07:23:00,135.785,135.79,135.775,135.775,4800000.0
2009-01-06 07:24:00,135.775,135.805,135.76,135.8,48600000.0
2009-01-06 07:25:00,135.795,135.86,135.795,135.82,35200000.0
2009-01-06 07:26:00,135.835,135.975,135.835,135.95,121000000.0
2009-01-06 07:27:00,135.96,136.02,135.915,135.945,113600000.0
2009-01-06 07:28:00,135.945,135.945,135.795,135.88,124200000.0
2009-01-06 07:29:00,135.885,135.94,135.885,135.9,48000000.0
2009-01-06 07:30:00,135.9,135.9,135.9,135.9,20800000.0
2009-01-06 07:31:00,135.9,135.9,135.9,135.9,33600000.0
2009-01-06 07:32:00,135.9,135.9,135.705,135.74,59200000.0
2009-01-06 07:33:00,135.75,135.75,135.67,135.68,189400000.0
2009-01-06 07:34:00,135.68,135.69,135.66,135.66,57600000.0
2009-01-06 07:35:00,135.66,135.725,135.65,135.725,27200000.0
2009-01-06 07:36:00,135.69,135.725,135.655,135.695,41600000.0
2009-01-06 07:37:00,135.71,135.74,135.675,135.715,37800000.0
2009-01-06 07:38:00,135.72,135.89,135.72,135.89,51000000.0
2009-01-06 07:39:00,135.89,135.94,135.89,135.915,47400000.0
2009-01-06 07:40:00,135.915,135.97,135.685,135.97,117400000.0
2009-01-06 07:41:00,135.96,135.96,135.9,135.91,87200000.0
2009-01-06 07:42:00,135.91,135.91,135.765,135.765,94400000.0
2009-01-06 07:43:00,135.825,135.86,135.76,135.845,137800000.0
2009-01-06 07:44:00,135.86,135.935,135.855,135.855,41000000.0
2009-01-06 07:45:00,135.86,135.915,135.86,135.915,17000000.0
2009-01-06 07:46:00,135.91,135.925,135.81,135.865,49600000.0
2009-01-06 07:47:00,135.865,135.905,135.795,135.9,14400000.0
2009-01-06 07:48:00,135.885,135.885,135.885,135.885,1600000.0
2009-01-06 07:49:00,135.86,135.955,135.795,135.955,24000000.0
2009-01-06 07:50:00,135.975,136.005,135.86,136.0,79200000.0
2009-01-06 07:51:00,136.035,136.035,135.925,135.99,57400000.0
2009-01-06 07:52:00,135.99,136.015,135.87,135.89,96400000.0
2009-01-06 07:53:00,135.89,135.895,135.845,135.85,52800000.0
2009-01-06 07:54:00,135.85,135.85,135.85,135.85,41600000.0
2009-01-06 07:55:00,135.85,135.85,135.77,135.8,26600000.0
2009-01-06 07:56:00,135.8,135.87,135.795,135.87,57800000.0
2009-01-06 07:57:00,135.885,135.915,135.85,135.88,47400000.0
2009-01-06 07:58:00,135.88,135.98,135.87,135.965,38600000.0
2009-01-06 07:59:00,135.965,135.965,135.905,135.945,81600000.0
2009-01-06 08:00:00,135.935,135.98,135.91,135.98,55400000.0
2009-01-06 08:01:00,135.975,135.99,135.93,135.965,58600000.0
2009-01-06 08:02:00,135.965,135.975,135.93,135.97,56400000.0
2009-01-06 08:03:00,135.98,136.075,135.965,136.075,92200000.0
2009-01-06 08:04:00,136.09,136.12,136.02,136.02,85400000.0
2009-01-06 08:05:00,135.97,135.995,135.87,135.89,97400000.0
2009-01-06 08:06:00,135.885,135.9,135.865,135.895,41600000.0
2009-01-06 08:07:00,135.9,135.905,135.83,135.845,93800000.0
2009-01-06 08:08:00,135.845,135.845,135.745,135.775,144400000.0
2009-01-06 08:09:00,135.775,135.875,135.755,135.87,112400000.0
2009-01-06 08:10:00,135.875,135.88,135.845,135.87,34600000.0
2009-01-06 08:11:00,135.87,135.9,135.84,135.84,70400000.0
2009-01-06 08:12:00,135.84,135.865,135.84,135.84,46400000.0
2009-01-06 08:13:00,135.84,135.84,135.75,135.77,110400000.0
2009-01-06 08:14:00,135.775,135.81,135.74,135.77,73600000.0
2009-01-06 08:15:00,135.775,135.81,135.76,135.81,41600000.0
2009-01-06 08:16:00,135.81,135.905,135.81,135.88,75200000.0
2009-01-06 08:17:00,135.88,135.97,135.85,135.97,59200000.0
2009-01-06 08:18:00,135.975,135.985,135.915,135.94,43600000.0
2009-01-06 08:19:00,135.94,136.01,135.93,136.005,96800000.0
2009-01-06 08:20:00,136.015,136.14,136.0,136.105,120400000.0
2009-01-06 08:21:00,136.095,136.095,135.975,136.05,123400000.0
2009-01-06 08:22:00,136.05,136.085,136.04,136.06,48000000.0
2009-01-06 08:23:00,136.06,136.075,136.04,136.045,52800000.0
2009-01-06 08:24:00,136.05,136.07,136.03,136.07,67200000.0
2009-01-06 08:25:00,136.065,136.07,135.93,135.945,56000000.0
2009-01-06 08:26:00,135.945,136.065,135.945,136.065,104200000.0
2009-01-06 08:27:00,136.06,136.06,136.025,136.05,83800000.0
2009-01-06 08:28:00,136.05,136.06,136.025,136.045,43200000.0
2009-01-06 08:29:00,136.04,136.05,136.0,136.01,24000000.0
2009-01-06 08:30:00,136.01,136.01,135.87,135.885,101600000.0
2009-01-06 08:31:00,135.88,135.91,135.825,135.91,122000000.0
2009-01-06 08:32:00,135.905,135.905,135.835,135.84,81800000.0
2009-01-06 08:33:00,135.835,135.885,135.825,135.87,51200000.0
2009-01-06 08:34:00,135.885,135.89,135.865,135.89,38000000.0
2009-01-06 08:35:00,135.885,135.885,135.84,135.85,56000000.0
2009-01-06 08:36:00,135.85,135.85,135.85,135.85,17600000.0
2009-01-06 08:37:00,135.85,135.88,135.85,135.87,34600000.0
2009-01-06 08:38:00,135.865,135.88,135.835,135.87,81600000.0
2009-01-06 08:39:00,135.87,135.885,135.845,135.85,36800000.0
2009-01-06 08:40:00,135.85,135.93,135.85,135.925,69200000.0
2009-01-06 08:41:00,135.915,135.915,135.86,135.89,37600000.0
2009-01-06 08:42:00,135.875,135.9,135.865,135.87,80000000.0
2009-01-06 08:43:00,135.87,135.885,135.87,135.885,205600000.0
2009-01-06 08:44:00,135.895,135.905,135.86,135.86,10400000.0
2009-01-06 08:45:00,135.875,135.995,135.87,135.995,57600000.0
2009-01-06 08:46:00,135.995,136.02,135.99,136.02,27200000.0
2009-01-06 08:47:00,136.035,136.035,135.915,135.99,63600000.0
2009-01-06 08:48:00,136.015,136.055,136.015,136.05,49600000.0
2009-01-06 08:49:00,136.04,136.06,136.0,136.06,52800000.0
2009-01-06 08:50:00,136.07,136.095,136.005,136.035,80600000.0
2009-01-06 08:51:00,136.045,136.095,136.04,136.095,35200000.0
2009-01-06 08:52:00,136.095,136.11,136.03,136.035,74200000.0
2009-01-06 08:53:00,136.035,136.06,136.035,136.04,21800000.0
2009-01-06 08:54:00,136.04,136.04,135.985,136.01,17200000.0
2009-01-06 08:55:00,136.01,136.06,136.01,136.06,53200000.0
2009-01-06 08:56:00,136.06,136.065,135.955,135.96,44800000.0
2009-01-06 08:57:00,135.965,135.995,135.935,135.95,34600000.0
2009-01-06 08:58:00,135.95,135.99,135.945,135.965,66400000.0
2009-01-06 08:59:00,135.96,135.97,135.91,135.945,71400000.0
2009-01-06 09:00:00,135.94,135.95,135.815,135.945,117600000.0
2009-01-06 09:01:00,135.94,135.95,135.91,135.94,72000000.0
2009-01-06 09:02:00,135.935,135.945,135.785,135.785,121400000.0
2009-01-06 09:03:00,135.785,135.785,135.51,135.51,217600000.0
2009-01-06 09:04:00,135.5,135.56,135.395,135.555,164600000.0
2009-01-06 09:05:00,135.56,135.64,135.56,135.58,135800000.0
2009-01-06 09:06:00,135.605,135.675,135.585,135.625,80000000.0
2009-01-06 09:07:00,135.63,135.745,135.63,135.725,129200000.0
2009-01-06 09:08:00,135.725,135.78,135.625,135.745,190600000.0
2009-01-06 09:09:00,135.755,135.795,135.74,135.75,137800000.0
2009-01-06 09:10:00,135.665,135.775,135.665,135.755,99200000.0
2009-01-06 09:11:00,135.74,135.78,135.695,135.71,57400000.0
2009-01-06 09:12:00,135.715,135.715,135.685,135.7,56000000.0
2009-01-06 09:13:00,135.705,135.745,135.575,135.585,93300000.0
2009-01-06 09:14:00,135.58,135.63,135.565,135.615,116200000.0
2009-01-06 09:15:00,135.63,135.75,135.59,135.705,136600000.0
2009-01-06 09:16:00,135.725,135.76,135.665,135.665,71600000.0
2009-01-06 09:17:00,135.68,135.68,135.6,135.62,87800000.0
2009-01-06 09:18:00,135.625,135.665,135.595,135.655,126000000.0
2009-01-06 09:19:00,135.645,135.74,135.6,135.63,142000000.0
2009-01-06 09:20:00,135.625,135.63,135.565,135.605,138000000.0
2009-01-06 09:21:00,135.62,135.62,135.57,135.605,75200000.0
2009-01-06 09:22:00,135.615,135.64,135.575,135.58,54400000.0
2009-01-06 09:23:00,135.58,135.62,135.565,135.6,85800000.0
2009-01-06 09:24:00,135.575,135.835,135.575,135.815,176000000.0
2009-01-06 09:25:00,135.815,135.815,135.765,135.785,72000000.0
2009-01-06 09:26:00,135.79,135.79,135.7,135.715,98800000.0
2009-01-06 09:27:00,135.735,135.86,135.73,135.835,91400000.0
2009-01-06 09:28:00,135.83,136.02,135.83,136.02,64000000.0
2009-01-06 09:29:00,136.035,136.075,135.985,136.025,108200000.0
2009-01-06 09:30:00,136.02,136.05,135.94,136.035,136800000.0
2009-01-06 09:31:00,136.01,136.135,136.005,136.08,194000000.0
2009-01-06 09:32:00,136.045,136.09,136.04,136.075,185800000.0
2009-01-06 09:33:00,136.075,136.14,136.075,136.1,111800000.0
2009-01-06 09:34:00,136.1,136.1,135.995,136.035,119600000.0
2009-01-06 09:35:00,136.05,136.17,136.03,136.125,219800000.0
2009-01-06 09:36:00,136.135,136.15,136.085,136.135,236800000.0
2009-01-06 09:37:00,136.135,136.23,136.125,136.2,116000000.0
2009-01-06 09:38:00,136.21,136.22,136.19,136.215,48000000.0
2009-01-06 09:39:00,136.205,136.205,136.1,136.125,226800000.0
2009-01-06 09:40:00,136.155,136.16,135.93,135.97,194400000.0
2009-01-06 09:41:00,135.98,136.12,135.95,136.105,168400000.0
2009-01-06 09:42:00,136.11,136.14,135.96,135.985,217600000.0
2009-01-06 09:43:00,135.98,136.115,135.895,135.895,272000000.0
2009-01-06 09:44:00,135.895,136.045,135.82,136.025,179000000.0
2009-01-06 09:45:00,136.025,136.045,135.965,135.99,136200000.0
2009-01-06 09:46:00,136.005,136.08,135.985,136.08,119500000.0
2009-01-06 09:47:00,136.08,136.16,136.03,136.16,73600000.0
2009-01-06 09:48:00,136.165,136.275,136.16,136.16,126000000.0
2009-01-06 09:49:00,136.16,136.16,136.07,136.08,145800000.0
2009-01-06 09:50:00,136.08,136.165,136.08,136.13,167400000.0
2009-01-06 09:51:00,136.135,136.18,136.095,136.18,98400000.0
2009-01-06 09:52:00,136.18,136.31,136.18,136.265,153600000.0
2009-01-06 09:53:00,136.265,136.33,136.155,136.33,122200000.0
2009-01-06 09:54:00,136.345,136.4,136.31,136.375,137000000.0
2009-01-06 09:55:00,136.37,136.58,136.365,136.58,159600000.0
2009-01-06 09:56:00,136.565,136.735,136.56,136.685,190400000.0
2009-01-06 09:57:00,136.685,136.685,136.515,136.515,108600000.0
2009-01-06 09:58:00,136.51,136.76,136.51,136.69,191200000.0
2009-01-06 09:59:00,136.69,136.74,136.615,136.74,226000000.0
2009-01-06 10:00:00,136.735,136.79,136.71,136.785,150400000.0
2009-01-06 10:01:00,136.785,136.81,136.7,136.72,154800000.0
2009-01-06 10:02:00,136.72,136.72,136.585,136.61,173400000.0
2009-01-06 10:03:00,136.615,136.615,136.465,136.54,167400000.0
2009-01-06 10:04:00,136.53,136.615,136.515,136.6,133800000.0
2009-01-06 10:05:00,136.595,136.605,136.495,136.525,175200000.0
2009-01-06 10:06:00,136.525,136.725,136.52,136.68,153400000.0
2009-01-06 10:07:00,136.68,136.815,136.68,136.785,241000000.0
2009-01-06 10:08:00,136.78,136.83,136.67,136.82,273400000.0
2009-01-06 10:09:00,136.805,136.845,136.74,136.77,253200000.0
2009-01-06 10:10:00,136.775,136.805,136.77,136.78,253600000.0
2009-01-06 10:11:00,136.78,136.81,136.695,136.75,323600000.0
2009-01-06 10:12:00,136.745,136.815,136.745,136.8,223400000.0
2009-01-06 10:13:00,136.8,136.845,136.715,136.82,234600000.0
2009-01-06 10:14:00,136.825,137.02,136.82,136.99,266400000.0
2009-01-06 10:15:00,136.99,137.025,136.8,136.8,143800000.0
2009-01-06 10:16:00,136.795,136.83,136.75,136.78,226800000.0
2009-01-06 10:17:00,136.775,136.785,136.7,136.73,270600000.0
2009-01-06 10:18:00,136.74,136.845,136.73,136.84,117800000.0
2009-01-06 10:19:00,136.84,136.93,136.835,136.915,207800000.0
2009-01-06 10:20:00,136.915,137.055,136.89,136.955,243000000.0
2009-01-06 10:21:00,136.925,137.065,136.925,137.065,245600000.0
2009-01-06 10:22:00,137.075,137.19,137.055,137.155,215600000.0
2009-01-06 10:23:00,137.15,137.205,137.105,137.14,255600000.0
2009-01-06 10:24:00,137.14,137.165,137.035,137.14,239800000.0
2009-01-06 10:25:00,137.14,137.155,137.03,137.065,315599999.0
2009-01-06 10:26:00,137.065,137.13,137.01,137.125,283400000.0
2009-01-06 10:27:00,137.13,137.285,137.09,137.26,287400000.0
2009-01-06 10:28:00,137.26,137.325,137.23,137.32,174400000.0
2009-01-06 10:29:00,137.31,137.33,137.28,137.315,145400000.0
2009-01-06 10:30:00,137.315,137.465,137.29,137.405,230600000.0
2009-01-06 10:31:00,137.43,137.67,137.43,137.61,226200000.0
2009-01-06 10:32:00,137.61,137.635,137.56,137.56,110800000.0
2009-01-06 10:33:00,137.56,137.56,137.36,137.375,112800000.0
2009-01-06 10:34:00,137.365,137.385,137.275,137.28,215000000.0
2009-01-06 10:35:00,137.305,137.355,137.305,137.31,148200000.0
2009-01-06 10:36:00,137.31,137.31,137.21,137.21,143200000.0
2009-01-06 10:37:00,137.21,137.235,137.165,137.18,257400000.0
2009-01-06 10:38:00,137.18,137.275,137.18,137.22,383600000.0
2009-01-06 10:39:00,137.21,137.245,137.21,137.22,283800000.0
2009-01-06 10:40:00,137.22,137.265,137.21,137.22,223600000.0
2009-01-06 10:41:00,137.23,137.23,137.155,137.195,97200000.0
2009-01-06 10:42:00,137.205,137.205,137.07,137.09,238200000.0
2009-01-06 10:43:00,137.085,137.16,137.065,137.12,258200000.0
2009-01-06 10:44:00,137.12,137.12,137.03,137.06,247200000.0
2009-01-06 10:45:00,137.06,137.13,137.005,137.115,226000000.0
2009-01-06 10:46:00,137.12,137.125,137.07,137.115,290200000.0
2009-01-06 10:47:00,137.12,137.16,137.07,137.1,208800000.0
2009-01-06 10:48:00,137.1,137.155,137.08,137.145,135200000.0
2009-01-06 10:49:00,137.145,137.345,137.095,137.33,171400000.0
2009-01-06 10:50:00,137.325,137.325,137.23,137.23,140800000.0
2009-01-06 10:51:00,137.23,137.39,137.23,137.39,181800000.0
2009-01-06 10:52:00,137.39,137.49,137.35,137.42,255000000.0
2009-01-06 10:53:00,137.42,137.45,137.37,137.43,281400000.0
2009-01-06 10:54:00,137.42,137.43,137.38,137.39,103800000.0
2009-01-06 10:55:00,137.405,137.525,137.39,137.5,203200000.0
2009-01-06 10:56:00,137.505,137.645,137.5,137.605,153000000.0
2009-01-06 10:57:00,137.59,137.62,137.535,137.56,197600000.0
2009-01-06 10:58:00,137.57,137.605,137.465,137.48,253200000.0
2009-01-06 10:59:00,137.48,137.505,137.44,137.45,245800000.0
2009-01-06 11:00:00,137.445,137.465,137.41,137.41,216000000.0
2009-01-06 11:01:00,137.425,137.47,137.41,137.42,170000000.0
2009-01-06 11:02:00,137.42,137.425,137.36,137.36,143200000.0
2009-01-06 11:03:00,137.36,137.475,137.36,137.41,250400000.0
2009-01-06 11:04:00,137.405,137.505,137.37,137.5,247800000.0
2009-01-06 11:05:00,137.495,137.665,137.49,137.665,199400000.0
2009-01-06 11:06:00,137.665,137.84,137.645,137.73,237200000.0
2009-01-06 11:07:00,137.725,137.85,137.695,137.85,184000000.0
2009-01-06 11:08:00,137.85,137.865,137.765,137.795,276800000.0
2009-01-06 11:09:00,137.805,137.9,137.805,137.86,185400000.0
2009-01-06 11:10:00,137.845,137.86,137.725,137.82,215000000.0
2009-01-06 11:11:00,137.815,137.83,137.785,137.81,116800000.0
2009-01-06 11:12:00,137.815,137.83,137.59,137.62,235800000.0
2009-01-06 11:13:00,137.635,137.685,137.625,137.685,268400000.0
2009-01-06 11:14:00,137.7,137.7,137.65,137.685,137000000.0
2009-01-06 11:15:00,137.685,137.715,137.65,137.71,74400000.0
2009-01-06 11:16:00,137.7,137.72,137.645,137.66,201000000.0
2009-01-06 11:17:00,137.67,137.725,137.62,137.635,179400000.0
2009-01-06 11:18:00,137.635,137.655,137.605,137.62,177000000.0
2009-01-06 11:19:00,137.625,137.635,137.6,137.6,134200000.0
2009-01-06 11:20:00,137.6,137.605,137.53,137.58,96200000.0
2009-01-06 11:21:00,137.585,137.63,137.565,137.63,73600000.0
2009-01-06 11:22:00,137.63,137.705,137.63,137.66,96000000.0
2009-01-06 11:23:00,137.655,137.725,137.655,137.72,151200000.0
2009-01-06 11:24:00,137.72,137.755,137.68,137.74,130400000.0
2009-01-06 11:25:00,137.755,137.785,137.695,137.725,94600000.0
2009-01-06 11:26:00,137.74,137.77,137.675,137.695,176000000.0
2009-01-06 11:27:00,137.71,137.715,137.645,137.67,165200000.0
2009-01-06 11:28:00,137.68,137.69,137.62,137.665,208200000.0
2009-01-06 11:29:00,137.69,137.71,137.65,137.66,135200000.0
2009-01-06 11:30:00,137.66,137.73,137.595,137.665,156600000.0
2009-01-06 11:31:00,137.665,137.665,137.585,137.625,185000000.0
2009-01-06 11:32:00,137.64,137.795,137.64,137.775,142400000.0
2009-01-06 11:33:00,137.775,137.855,137.775,137.845,116000000.0
2009-01-06 11:34:00,137.84,137.86,137.79,137.85,78400000.0
2009-01-06 11:35:00,137.85,137.85,137.745,137.755,60800000.0
2009-01-06 11:36:00,137.78,137.885,137.78,137.865,78400000.0
2009-01-06 11:37:00,137.865,137.98,137.855,137.975,146400000.0
2009-01-06 11:38:00,137.98,138.125,137.905,138.08,283200000.0
2009-01-06 11:39:00,138.08,138.115,137.99,138.055,296400000.0
2009-01-06 11:40:00,138.055,138.07,137.945,137.955,255200000.0
2009-01-06 11:41:00,137.955,137.97,137.875,137.88,181000000.0
2009-01-06 11:42:00,137.885,137.945,137.865,137.94,82400000.0
2009-01-06 11:43:00,137.94,137.98,137.855,137.87,158400000.0
2009-01-06 11:44:00,137.87,137.995,137.87,137.965,115400000.0
2009-01-06 11:45:00,137.965,138.11,137.965,138.09,151000000.0
2009-01-06 11:46:00,138.09,138.09,137.93,137.93,211200000.0
2009-01-06 11:47:00,137.93,137.95,137.88,137.88,154000000.0
2009-01-06 11:48:00,137.88,137.9,137.88,137.895,88800000.0
2009-01-06 11:49:00,137.895,137.91,137.87,137.88,96000000.0
2009-01-06 11:50:00,137.88,137.895,137.72,137.73,205600000.0
2009-01-06 11:51:00,137.73,137.775,137.645,137.65,174600000.0
2009-01-06 11:52:00,137.65,137.79,137.645,137.68,251000000.0
2009-01-06 11:53:00,137.685,137.805,137.675,137.795,245000000.0
2009-01-06 11:54:00,137.805,137.82,137.68,137.7,235200000.0
2009-01-06 11:55:00,137.715,137.825,137.715,137.785,342000001.0
2009-01-06 11:56:00,137.765,137.785,137.675,137.72,221800000.0
2009-01-06 11:57:00,137.735,137.77,137.73,137.77,87200000.0
2009-01-06 11:58:00,137.77,137.77,137.725,137.73,85600000.0
2009-01-06 11:59:00,137.73,137.73,137.555,137.56,201000000.0
2009-01-06 12:00:00,137.56,137.58,137.32,137.325,265200001.0
2009-01-06 12:01:00,137.34,137.375,137.175,137.36,336000000.0
2009-01-06 12:02:00,137.365,137.475,137.365,137.455,342400000.0
2009-01-06 12:03:00,137.465,137.605,137.425,137.54,275400000.0
2009-01-06 12:04:00,137.55,137.62,137.46,137.485,270400000.0
2009-01-06 12:05:00,137.49,137.53,137.465,137.515,146400000.0
2009-01-06 12:06:00,137.51,137.645,137.445,137.63,166400000.0
2009-01-06 12:07:00,137.62,137.765,137.62,137.74,148400000.0
2009-01-06 12:08:00,137.74,138.02,137.74,138.0,158000000.0
2009-01-06 12:09:00,138.015,138.06,137.925,137.96,184600000.0
2009-01-06 12:10:00,137.965,138.05,137.94,137.985,234600000.0
2009-01-06 12:11:00,137.98,138.015,137.875,137.9,203600000.0
2009-01-06 12:12:00,137.9,137.965,137.9,137.95,191000000.0
2009-01-06 12:13:00,137.965,138.11,137.965,138.095,100800000.0
2009-01-06 12:14:00,138.1,138.1,138.02,138.03,155200000.0
2009-01-06 12:15:00,138.03,138.075,138.015,138.05,236200000.0
2009-01-06 12:16:00,138.05,138.05,137.84,137.85,172400000.0
2009-01-06 12:17:00,137.85,137.96,137.845,137.885,192000000.0
2009-01-06 12:18:00,137.885,137.93,137.825,137.87,188600000.0
2009-01-06 12:19:00,137.86,137.885,137.81,137.855,92800000.0
2009-01-06 12:20:00,137.865,137.9,137.805,137.89,242000000.0
2009-01-06 12:21:00,137.9,138.01,137.89,138.01,109600000.0
2009-01-06 12:22:00,138.015,138.03,137.97,137.995,75200000.0
2009-01-06 12:23:00,138.005,138.07,137.94,137.945,273200000.0
2009-01-06 12:24:00,137.965,137.985,137.915,137.96,133200000.0
2009-01-06 12:25:00,137.965,138.005,137.955,137.96,45000000.0
2009-01-06 12:26:00,137.97,137.98,137.925,137.975,131800000.0
2009-01-06 12:27:00,137.985,138.025,137.895,137.915,150600000.0
2009-01-06 12:28:00,137.915,137.94,137.84,137.9,125600000.0
2009-01-06 12:29:00,137.9,137.99,137.9,137.965,198400000.0
2009-01-06 12:30:00,137.965,137.97,137.925,137.93,158000000.0
2009-01-06 12:31:00,137.93,137.93,137.735,137.745,148400000.0
2009-01-06 12:32:00,137.76,137.88,137.755,137.855,203600000.0
2009-01-06 12:33:00,137.84,137.86,137.82,137.84,258000000.0
2009-01-06 12:34:00,137.845,137.93,137.845,137.92,215200000.0
2009-01-06 12:35:00,137.925,138.025,137.91,138.015,259400000.0
2009-01-06 12:36:00,138.015,138.015,137.955,137.96,232200000.0
2009-01-06 12:37:00,137.96,138.035,137.96,138.03,119200000.0
2009-01-06 12:38:00,138.025,138.03,137.945,137.985,105600000.0
2009-01-06 12:39:00,137.985,137.985,137.92,137.96,113800000.0
2009-01-06 12:40:00,137.965,137.975,137.91,137.92,89600000.0
2009-01-06 12:41:00,137.92,137.92,137.86,137.875,76000000.0
2009-01-06 12:42:00,137.875,137.93,137.86,137.86,77000000.0
2009-01-06 12:43:00,137.865,137.875,137.835,137.84,98600000.0
2009-01-06 12:44:00,137.85,137.95,137.85,137.94,94600000.0
2009-01-06 12:45:00,137.94,138.0,137.925,138.0,95800000.0
2009-01-06 12:46:00,137.99,138.02,137.96,137.995,77000000.0
2009-01-06 12:47:00,137.99,138.12,137.985,138.04,163200000.0
2009-01-06 12:48:00,138.04,138.08,137.915,137.965,243200000.0
2009-01-06 12:49:00,137.965,137.965,137.865,137.925,321600000.0
2009-01-06 12:50:00,137.925,137.925,137.76,137.82,226200000.0
2009-01-06 12:51:00,137.82,137.885,137.795,137.84,274800000.0
2009-01-06 12:52:00,137.84,137.875,137.815,137.87,224800000.0
2009-01-06 12:53:00,137.87,137.87,137.795,137.85,199800000.0
2009-01-06 12:54:00,137.845,137.86,137.805,137.83,123600000.0
2009-01-06 12:55:00,137.835,137.835,137.64,137.685,183400000.0
2009-01-06 12:56:00,137.695,137.785,137.695,137.77,147000000.0
2009-01-06 12:57:00,137.77,137.78,137.73,137.78,214000000.0
2009-01-06 12:58:00,137.775,137.79,137.715,137.765,123600000.0
2009-01-06 12:59:00,137.76,137.83,137.7,137.7,165200000.0
2009-01-06 13:00:00,137.69,137.72,137.665,137.72,165400000.0
2009-01-06 13:01:00,137.73,137.785,137.685,137.72,144800000.0
2009-01-06 13:02:00,137.73,137.75,137.695,137.725,160000000.0
2009-01-06 13:03:00,137.715,137.725,137.625,137.66,233000000.0
2009-01-06 13:04:00,137.655,137.675,137.64,137.675,150600000.0
2009-01-06 13:05:00,137.675,137.71,137.675,137.7,72800000.0
2009-01-06 13:06:00,137.695,137.7,137.655,137.675,164800000.0
2009-01-06 13:07:00,137.665,137.69,137.62,137.66,146000000.0
2009-01-06 13:08:00,137.605,137.69,137.605,137.63,160000000.0
2009-01-06 13:09:00,137.635,137.655,137.575,137.575,96000000.0
2009-01-06 13:10:00,137.575,137.6,137.56,137.58,96200000.0
2009-01-06 13:11:00,137.585,137.585,137.505,137.575,195600000.0
2009-01-06 13:12:00,137.575,137.65,137.575,137.58,144800000.0
2009-01-06 13:13:00,137.575,137.575,137.44,137.475,176800000.0
2009-01-06 13:14:00,137.475,137.525,137.41,137.435,188000000.0
2009-01-06 13:15:00,137.44,137.49,137.43,137.485,96800000.0
2009-01-06 13:16:00,137.48,137.575,137.475,137.54,226400000.0
2009-01-06 13:17:00,137.535,137.535,137.42,137.44,111800000.0
2009-01-06 13:18:00,137.45,137.59,137.44,137.58,171200000.0
2009-01-06 13:19:00,137.58,137.6,137.535,137.565,159400000.0
2009-01-06 13:20:00,137.57,137.6,137.56,137.58,145000000.0
2009-01-06 13:21:00,137.59,137.645,137.53,137.605,150200000.0
2009-01-06 13:22:00,137.605,137.645,137.575,137.645,162800000.0
2009-01-06 13:23:00,137.65,137.755,137.64,137.685,173000000.0
2009-01-06 13:24:00,137.685,137.695,137.645,137.665,126400000.0
2009-01-06 13:25:00,137.67,137.715,137.62,137.67,189000000.0
2009-01-06 13:26:00,137.67,137.685,137.59,137.67,128800000.0
2009-01-06 13:27:00,137.67,137.715,137.67,137.705,70400000.0
2009-01-06 13:28:00,137.705,137.71,137.565,137.585,139200000.0
2009-01-06 13:29:00,137.59,137.595,137.525,137.57,189600000.0
2009-01-06 13:30:00,137.575,137.655,137.57,137.625,208400000.0
2009-01-06 13:31:00,137.625,137.635,137.61,137.62,94400000.0
2009-01-06 13:32:00,137.625,137.66,137.59,137.6,179200000.0
2009-01-06 13:33:00,137.6,137.6,137.52,137.54,157000000.0
2009-01-06 13:34:00,137.53,137.545,137.5,137.51,81800000.0
2009-01-06 13:35:00,137.495,137.495,137.385,137.4,148200000.0
2009-01-06 13:36:00,137.4,137.4,137.325,137.335,189400000.0
2009-01-06 13:37:00,137.335,137.36,137.285,137.32,120600000.0
2009-01-06 13:38:00,137.34,137.34,137.155,137.205,119000000.0
2009-01-06 13:39:00,137.195,137.245,137.19,137.23,184800000.0
2009-01-06 13:40:00,137.23,137.3,137.19,137.265,108000000.0
2009-01-06 13:41:00,137.255,137.45,137.25,137.45,175600000.0
2009-01-06 13:42:00,137.455,137.565,137.315,137.315,176000000.0
2009-01-06 13:43:00,137.32,137.455,137.31,137.44,154400000.0
2009-01-06 13:44:00,137.43,137.43,137.305,137.385,107400000.0
2009-01-06 13:45:00,137.395,137.46,137.395,137.43,225800000.0
2009-01-06 13:46:00,137.43,137.465,137.385,137.385,190400000.0
2009-01-06 13:47:00,137.375,137.425,137.32,137.425,221800000.0
2009-01-06 13:48:00,137.425,137.44,137.39,137.39,148800000.0
2009-01-06 13:49:00,137.39,137.4,137.335,137.335,80000000.0
2009-01-06 13:50:00,137.35,137.35,137.245,137.245,131200000.0
2009-01-06 13:51:00,137.25,137.275,137.235,137.27,88000000.0
2009-01-06 13:52:00,137.275,137.275,137.19,137.265,140200000.0
2009-01-06 13:53:00,137.255,137.35,137.255,137.32,131600000.0
2009-01-06 13:54:00,137.315,137.54,137.315,137.53,190800000.0
2009-01-06 13:55:00,137.525,137.56,137.375,137.41,154000000.0
2009-01-06 13:56:00,137.41,137.49,137.41,137.48,189000000.0
2009-01-06 13:57:00,137.485,137.525,137.485,137.505,73600000.0
2009-01-06 13:58:00,137.5,137.55,137.365,137.415,204200000.0
2009-01-06 13:59:00,137.415,137.455,137.385,137.385,226000000.0
2009-01-06 14:00:00,137.385,137.42,137.295,137.37,241000000.0
2009-01-06 14:01:00,137.365,137.455,137.365,137.42,149000000.0
2009-01-06 14:02:00,137.42,137.5,137.41,137.44,114400000.0
2009-01-06 14:03:00,137.44,137.475,137.435,137.465,189600000.0
2009-01-06 14:04:00,137.465,137.525,137.455,137.505,296600000.0
2009-01-06 14:05:00,137.515,137.615,137.505,137.565,56000000.0
2009-01-06 14:06:00,137.555,137.58,137.535,137.58,63000000.0
2009-01-06 14:07:00,137.58,137.58,137.525,137.56,72800000.0
2009-01-06 14:08:00,137.565,137.6,137.545,137.565,50400000.0
2009-01-06 14:09:00,137.585,137.61,137.53,137.57,119200000.0
2009-01-06 14:10:00,137.565,137.575,137.54,137.57,183400000.0
2009-01-06 14:11:00,137.57,137.615,137.525,137.525,112800000.0
2009-01-06 14:12:00,137.535,137.57,137.445,137.505,162200000.0
2009-01-06 14:13:00,137.5,137.585,137.465,137.55,151600000.0
2009-01-06 14:14:00,137.555,137.615,137.51,137.58,200800000.0
2009-01-06 14:15:00,137.58,137.585,137.525,137.585,130400000.0
2009-01-06 14:16:00,137.58,137.585,137.535,137.565,136000000.0
2009-01-06 14:17:00,137.555,137.56,137.52,137.53,129800000.0
2009-01-06 14:18:00,137.53,137.58,137.475,137.54,144600000.0
2009-01-06 14:19:00,137.535,137.585,137.515,137.575,85600000.0
2009-01-06 14:20:00,137.56,137.59,137.54,137.575,136800000.0
2009-01-06 14:21:00,137.575,137.58,137.505,137.57,74600000.0
2009-01-06 14:22:00,137.57,137.585,137.495,137.525,113800000.0
2009-01-06 14:23:00,137.525,137.55,137.5,137.52,98400000.0
2009-01-06 14:24:00,137.52,137.53,137.505,137.525,16000000.0
2009-01-06 14:25:00,137.53,137.605,137.49,137.54,132000000.0
2009-01-06 14:26:00,137.545,137.565,137.48,137.49,177600000.0
2009-01-06 14:27:00,137.49,137.56,137.48,137.5,159200000.0
2009-01-06 14:28:00,137.5,137.51,137.44,137.45,138800000.0
2009-01-06 14:29:00,137.45,137.46,137.41,137.45,617399984.0
2009-01-06 14:30:00,137.46,137.485,137.36,137.365,395199989.0
2009-01-06 14:31:00,137.38,137.395,137.325,137.34,361800000.0
2009-01-06 14:32:00,137.335,137.35,137.285,137.29,516799999.0
2009-01-06 14:33:00,137.29,137.355,137.29,137.345,68000000.0
2009-01-06 14:34:00,137.35,137.495,137.35,137.44,150200000.0
2009-01-06 14:35:00,137.44,137.44,137.395,137.41,62800000.0
2009-01-06 14:36:00,137.405,137.41,137.36,137.365,82400000.0
2009-01-06 14:37:00,137.37,137.45,137.34,137.44,199400000.0
2009-01-06 14:38:00,137.44,137.465,137.37,137.38,166000000.0
2009-01-06 14:39:00,137.38,137.42,137.38,137.415,198400000.0
2009-01-06 14:40:00,137.405,137.5,137.405,137.45,131200000.0
2009-01-06 14:41:00,137.45,137.465,137.45,137.45,106400000.0
2009-01-06 14:42:00,137.46,137.46,137.285,137.33,171600000.0
2009-01-06 14:43:00,137.335,137.355,137.305,137.325,138400000.0
2009-01-06 14:44:00,137.325,137.35,137.305,137.345,106800000.0
2009-01-06 14:45:00,137.335,137.34,137.275,137.295,106400000.0
2009-01-06 14:46:00,137.295,137.295,137.22,137.25,209600000.0
2009-01-06 14:47:00,137.225,137.285,137.215,137.28,120000000.0
2009-01-06 14:48:00,137.28,137.285,137.245,137.265,53600000.0
2009-01-06 14:49:00,137.27,137.275,137.205,137.225,156000000.0
2009-01-06 14:50:00,137.235,137.26,137.225,137.24,102400000.0
2009-01-06 14:51:00,137.24,137.27,137.185,137.19,223000000.0
2009-01-06 14:52:00,137.17,137.38,137.14,137.27,373100000.0
2009-01-06 14:53:00,137.27,137.41,137.27,137.36,364000000.0
2009-01-06 14:54:00,137.36,137.4,137.22,137.235,219200000.0
2009-01-06 14:55:00,137.245,137.29,137.175,137.285,214200000.0
2009-01-06 14:56:00,137.285,137.405,137.285,137.385,281600000.0
2009-01-06 14:57:00,137.395,137.4,137.36,137.37,152800000.0
2009-01-06 14:58:00,137.375,137.385,137.335,137.37,166400000.0
2009-01-06 14:59:00,137.36,137.4,137.315,137.335,131200000.0
2009-01-06 15:00:00,137.335,137.355,137.28,137.325,276000000.0
2009-01-06 15:01:00,137.34,137.385,137.25,137.25,176600000.0
2009-01-06 15:02:00,137.255,137.395,137.245,137.375,205800000.0
2009-01-06 15:03:00,137.39,137.405,137.28,137.28,139200000.0
2009-01-06 15:04:00,137.27,137.33,137.22,137.3,208800000.0
2009-01-06 15:05:00,137.3,137.3,137.17,137.2,174400000.0
2009-01-06 15:06:00,137.185,137.235,137.135,137.235,154400000.0
2009-01-06 15:07:00,137.235,137.235,137.14,137.155,140600000.0
2009-01-06 15:08:00,137.155,137.155,136.96,137.005,264000000.0
2009-01-06 15:09:00,137.005,137.005,136.85,136.91,380400000.0
2009-01-06 15:10:00,136.91,136.915,136.87,136.895,254600000.0
2009-01-06 15:11:00,136.905,136.91,136.795,136.895,224200000.0
2009-01-06 15:12:00,136.9,137.015,136.855,136.995,216600000.0
2009-01-06 15:13:00,137.005,137.03,136.895,137.01,197800000.0
2009-01-06 15:14:00,137.02,137.13,137.005,137.095,280000000.0
2009-01-06 15:15:00,137.095,137.14,137.045,137.095,213800000.0
2009-01-06 15:16:00,137.1,137.1,136.94,137.04,308800000.0
2009-01-06 15:17:00,137.055,137.085,136.945,136.945,237200000.0
2009-01-06 15:18:00,136.93,136.985,136.91,136.95,186400000.0
2009-01-06 15:19:00,136.955,137.02,136.945,136.97,212000000.0
2009-01-06 15:20:00,136.975,137.02,136.965,136.97,188800000.0
2009-01-06 15:21:00,136.975,136.98,136.875,136.88,69600000.0
2009-01-06 15:22:00,136.905,136.965,136.905,136.955,126400000.0
2009-01-06 15:23:00,136.955,137.065,136.92,137.065,139200000.0
2009-01-06 15:24:00,137.08,137.14,137.065,137.105,166600000.0
2009-01-06 15:25:00,137.105,137.13,137.05,137.105,92200000.0
2009-01-06 15:26:00,137.105,137.18,137.04,137.14,178000000.0
2009-01-06 15:27:00,137.125,137.145,137.0,137.055,236800000.0
2009-01-06 15:28:00,137.055,137.1,137.01,137.085,252400000.0
2009-01-06 15:29:00,137.09,137.1,137.065,137.08,140600000.0
2009-01-06 15:30:00,137.075,137.125,137.07,137.075,91800000.0
2009-01-06 15:31:00,137.085,137.12,137.05,137.09,149400000.0
2009-01-06 15:32:00,137.085,137.14,137.085,137.125,96800000.0
2009-01-06 15:33:00,137.14,137.14,137.04,137.075,135200000.0
2009-01-06 15:34:00,137.065,137.085,136.99,137.01,176800000.0
2009-01-06 15:35:00,137.01,137.02,136.96,136.995,139200000.0
2009-01-06 15:36:00,136.99,137.005,136.965,137.005,77600000.0
2009-01-06 15:37:00,137.02,137.065,136.995,137.06,139400000.0
2009-01-06 15:38:00,137.08,137.11,137.07,137.09,112000000.0
2009-01-06 15:39:00,137.105,137.12,137.01,137.03,75200000.0
2009-01-06 15:40:00,137.015,137.075,137.005,137.055,104000000.0
2009-01-06 15:41:00,137.06,137.11,137.0,137.02,95200000.0
2009-01-06 15:42:00,137.01,137.185,137.005,137.04,176000000.0
2009-01-06 15:43:00,137.045,137.14,137.04,137.095,161000000.0
2009-01-06 15:44:00,137.11,137.145,137.05,137.14,96800000.0
2009-01-06 15:45:00,137.13,137.285,137.13,137.235,160000000.0
2009-01-06 15:46:00,137.225,137.235,137.065,137.095,200800000.0
2009-01-06 15:47:00,137.11,137.3,137.09,137.27,227200000.0
2009-01-06 15:48:00,137.285,137.345,137.265,137.345,185200000.0
2009-01-06 15:49:00,137.345,137.38,137.305,137.345,207600000.0
2009-01-06 15:50:00,137.35,137.445,137.34,137.35,136400000.0
2009-01-06 15:51:00,137.355,137.37,137.24,137.24,190400000.0
2009-01-06 15:52:00,137.24,137.245,137.13,137.215,142400000.0
2009-01-06 15:53:00,137.21,137.26,137.21,137.255,87200000.0
2009-01-06 15:54:00,137.25,137.255,137.155,137.185,126400000.0
2009-01-06 15:55:00,137.185,137.25,137.165,137.2,123200000.0
2009-01-06 15:56:00,137.2,137.235,137.19,137.21,177600000.0
2009-01-06 15:57:00,137.205,137.275,137.2,137.275,224000000.0
2009-01-06 15:58:00,137.27,137.32,137.255,137.315,156800000.0
2009-01-06 15:59:00,137.31,137.35,137.265,137.345,290800000.0
2009-01-06 16:00:00,137.375,137.4,137.32,137.36,148600000.0
2009-01-06 16:01:00,137.365,137.385,137.33,137.385,129600000.0
2009-01-06 16:02:00,137.38,137.485,137.36,137.43,180800000.0
2009-01-06 16:03:00,137.44,137.5,137.43,137.45,179200000.0
2009-01-06 16:04:00,137.45,137.47,137.38,137.43,175200000.0
2009-01-06 16:05:00,137.425,137.425,137.315,137.365,112800000.0
2009-01-06 16:06:00,137.355,137.355,137.28,137.345,148000000.0
2009-01-06 16:07:00,137.35,137.45,137.345,137.415,152000000.0
2009-01-06 16:08:00,137.39,137.445,137.375,137.445,135200000.0
2009-01-06 16:09:00,137.41,137.47,137.4,137.465,212400000.0
2009-01-06 16:10:00,137.475,137.475,137.18,137.19,164000000.0
2009-01-06 16:11:00,137.195,137.285,137.18,137.28,100800000.0
2009-01-06 16:12:00,137.295,137.315,137.255,137.305,124000000.0
2009-01-06 16:13:00,137.3,137.3,137.225,137.285,152000000.0
2009-01-06 16:14:00,137.285,137.33,137.18,137.315,201800000.0
2009-01-06 16:15:00,137.31,137.41,137.295,137.4,104800000.0
2009-01-06 16:16:00,137.375,137.39,137.265,137.3,193600000.0
2009-01-06 16:17:00,137.3,137.33,137.28,137.32,98400000.0
2009-01-06 16:18:00,137.32,137.34,137.285,137.34,216800000.0
2009-01-06 16:19:00,137.34,137.345,137.29,137.33,97600000.0
2009-01-06 16:20:00,137.335,137.41,137.33,137.385,107200000.0
2009-01-06 16:21:00,137.41,137.415,137.28,137.37,168000000.0
2009-01-06 16:22:00,137.37,137.375,137.29,137.325,205600000.0
2009-01-06 16:23:00,137.335,137.38,137.26,137.285,116200000.0
2009-01-06 16:24:00,137.285,137.33,137.265,137.275,209800000.0
2009-01-06 16:25:00,137.285,137.31,137.27,137.275,117800000.0
2009-01-06 16:26:00,137.275,137.29,137.25,137.275,98800000.0
2009-01-06 16:27:00,137.29,137.32,137.275,137.295,190200000.0
2009-01-06 16:28:00,137.31,137.335,137.285,137.305,93400000.0
2009-01-06 16:29:00,137.28,137.34,137.275,137.31,111800000.0
2009-01-06 16:30:00,137.3,137.36,137.285,137.29,166000000.0
2009-01-06 16:31:00,137.29,137.42,137.29,137.405,178400000.0
2009-01-06 16:32:00,137.4,137.43,137.33,137.395,224400000.0
2009-01-06 16:33:00,137.38,137.48,137.38,137.47,179200000.0
2009-01-06 16:34:00,137.475,137.475,137.365,137.395,174600000.0
2009-01-06 16:35:00,137.395,137.43,137.375,137.4,183800000.0
2009-01-06 16:36:00,137.4,137.5,137.385,137.5,142000000.0
2009-01-06 16:37:00,137.495,137.57,137.48,137.515,164000000.0
2009-01-06 16:38:00,137.515,137.555,137.505,137.545,199800000.0
2009-01-06 16:39:00,137.545,137.595,137.525,137.575,271200000.0
2009-01-06 16:40:00,137.575,137.605,137.545,137.58,228200000.0
2009-01-06 16:41:00,137.575,137.575,137.515,137.555,195000000.0
2009-01-06 16:42:00,137.555,137.57,137.425,137.475,195800000.0
2009-01-06 16:43:00,137.435,137.54,137.435,137.49,310000000.0
2009-01-06 16:44:00,137.5,137.655,137.475,137.62,252400000.0
2009-01-06 16:45:00,137.62,137.635,137.55,137.555,203200000.0
2009-01-06 16:46:00,137.565,137.58,137.465,137.53,197800000.0
2009-01-06 16:47:00,137.53,137.745,137.53,137.675,210200000.0
2009-01-06 16:48:00,137.665,137.73,137.645,137.73,308000000.0
2009-01-06 16:49:00,137.73,137.815,137.72,137.805,244600000.0
2009-01-06 16:50:00,137.805,137.96,137.78,137.96,251400000.0
2009-01-06 16:51:00,137.95,138.13,137.885,138.085,311600000.0
2009-01-06 16:52:00,138.085,138.11,138.0,138.005,202400000.0
2009-01-06 16:53:00,138.02,138.085,138.01,138.03,120200000.0
2009-01-06 16:54:00,138.03,138.07,138.025,138.055,181000000.0
2009-01-06 16:55:00,138.05,138.125,138.04,138.04,157200000.0
2009-01-06 16:56:00,138.04,138.175,138.015,138.105,204400000.0
2009-01-06 16:57:00,138.1,138.16,138.1,138.135,145600000.0
2009-01-06 16:58:00,138.145,138.17,138.07,138.085,175600000.0
2009-01-06 16:59:00,138.075,138.16,138.065,138.07,251000000.0
2009-01-06 17:00:00,138.075,138.22,138.06,138.17,246800000.0
2009-01-06 17:01:00,138.18,138.205,138.065,138.11,312600000.0
2009-01-06 17:02:00,138.11,138.2,138.1,138.15,248000000.0
2009-01-06 17:03:00,138.15,138.185,138.115,138.145,304200000.0
2009-01-06 17:04:00,138.15,138.155,138.07,138.09,191200000.0
2009-01-06 17:05:00,138.09,138.175,138.07,138.09,263400000.0
2009-01-06 17:06:00,138.08,138.215,138.055,138.215,372600000.0
2009-01-06 17:07:00,138.215,138.24,138.14,138.14,261800000.0
2009-01-06 17:08:00,138.125,138.13,137.955,138.005,294600000.0
2009-01-06 17:09:00,138.0,138.035,137.935,137.94,180000000.0
2009-01-06 17:10:00,137.94,138.065,137.94,138.025,199400000.0
2009-01-06 17:11:00,138.025,138.045,137.99,138.045,237400000.0
2009-01-06 17:12:00,138.045,138.13,138.005,138.13,213600000.0
2009-01-06 17:13:00,138.13,138.145,138.04,138.04,187200000.0
2009-01-06 17:14:00,138.035,138.08,138.025,138.045,320800000.0
2009-01-06 17:15:00,138.045,138.08,138.015,138.06,221400000.0
2009-01-06 17:16:00,138.06,138.06,137.93,137.95,271400000.0
2009-01-06 17:17:00,137.965,137.97,137.885,137.94,260400000.0
2009-01-06 17:18:00,137.93,137.975,137.9,137.925,195000000.0
2009-01-06 17:19:00,137.94,137.95,137.885,137.895,205000000.0
2009-01-06 17:20:00,137.895,137.905,137.8,137.825,231000000.0
2009-01-06 17:21:00,137.815,137.905,137.795,137.815,166000000.0
2009-01-06 17:22:00,137.82,137.97,137.8,137.97,249800000.0
2009-01-06 17:23:00,137.945,138.055,137.87,138.0,218400000.0
2009-01-06 17:24:00,138.0,138.025,137.93,137.98,269600000.0
2009-01-06 17:25:00,137.985,138.0,137.875,137.875,272800000.0
2009-01-06 17:26:00,137.875,137.875,137.72,137.73,295400000.0
2009-01-06 17:27:00,137.735,137.775,137.705,137.71,161600000.0
2009-01-06 17:28:00,137.71,137.765,137.655,137.735,135200000.0
2009-01-06 17:29:00,137.735,137.985,137.735,137.97,134600000.0
2009-01-06 17:30:00,137.97,138.005,137.785,137.815,172800000.0
2009-01-06 17:31:00,137.815,137.95,137.81,137.885,235200000.0
2009-01-06 17:32:00,137.88,137.88,137.81,137.86,147200000.0
2009-01-06 17:33:00,137.875,138.05,137.86,138.025,111200000.0
2009-01-06 17:34:00,138.02,138.02,137.915,137.94,212400000.0
2009-01-06 17:35:00,137.94,138.065,137.94,138.06,100000000.0
2009-01-06 17:36:00,138.065,138.11,138.03,138.1,128600000.0
2009-01-06 17:37:00,138.095,138.14,138.085,138.115,184000000.0
2009-01-06 17:38:00,138.1,138.22,138.1,138.185,247200000.0
2009-01-06 17:39:00,138.17,138.25,138.145,138.22,246400000.0
2009-01-06 17:40:00,138.22,138.265,138.14,138.24,155600000.0
2009-01-06 17:41:00,138.24,138.33,138.195,138.235,148000000.0
2009-01-06 17:42:00,138.24,138.37,138.23,138.335,188800000.0
2009-01-06 17:43:00,138.345,138.38,138.315,138.35,220000000.0
2009-01-06 17:44:00,138.365,138.475,138.365,138.475,136800000.0
2009-01-06 17:45:00,138.48,138.555,138.4,138.53,204200000.0
2009-01-06 17:46:00,138.53,138.55,138.395,138.485,199200000.0
2009-01-06 17:47:00,138.475,138.565,138.46,138.525,176000000.0
2009-01-06 17:48:00,138.525,138.535,138.47,138.48,139200000.0
2009-01-06 17:49:00,138.495,138.56,138.475,138.53,247200000.0
2009-01-06 17:50:00,138.53,138.665,138.52,138.655,284000000.0
2009-01-06 17:51:00,138.655,138.72,138.65,138.7,244200000.0
2009-01-06 17:52:00,138.7,138.87,138.665,138.845,180400000.0
2009-01-06 17:53:00,138.84,138.85,138.72,138.77,193800000.0
2009-01-06 17:54:00,138.77,138.77,138.705,138.705,215600000.0
2009-01-06 17:55:00,138.705,138.76,138.695,138.73,159200000.0
2009-01-06 17:56:00,138.73,138.83,138.72,138.825,174400000.0
2009-01-06 17:57:00,138.82,138.855,138.775,138.855,149600000.0
2009-01-06 17:58:00,138.855,138.87,138.695,138.695,229600000.0
2009-01-06 17:59:00,138.685,138.81,138.615,138.74,246200000.0
2009-01-06 18:00:00,138.725,138.755,138.67,138.705,282200000.0
2009-01-06 18:01:00,138.715,138.775,138.685,138.72,297600000.0
2009-01-06 18:02:00,138.73,138.755,138.66,138.66,324200000.0
2009-01-06 18:03:00,138.67,138.71,138.655,138.67,223200000.0
2009-01-06 18:04:00,138.67,138.72,138.655,138.68,260800000.0
2009-01-06 18:05:00,138.68,138.7,138.66,138.69,211200000.0
2009-01-06 18:06:00,138.69,138.725,138.595,138.71,138200000.0
2009-01-06 18:07:00,138.705,138.76,138.63,138.735,193600000.0
2009-01-06 18:08:00,138.73,138.825,138.73,138.825,189600000.0
2009-01-06 18:09:00,138.84,138.84,138.615,138.645,286800000.0
2009-01-06 18:10:00,138.645,138.735,138.625,138.63,184400000.0
2009-01-06 18:11:00,138.63,138.73,138.605,138.73,286800000.0
2009-01-06 18:12:00,138.73,138.735,138.7,138.71,126400000.0
2009-01-06 18:13:00,138.71,138.825,138.69,138.8,303400000.0
2009-01-06 18:14:00,138.8,138.87,138.795,138.8,132000000.0
2009-01-06 18:15:00,138.815,138.92,138.81,138.88,157600000.0
2009-01-06 18:16:00,138.88,138.895,138.805,138.84,153200000.0
2009-01-06 18:17:00,138.84,138.91,138.84,138.87,161000000.0
2009-01-06 18:18:00,138.865,138.885,138.76,138.76,200000000.0
2009-01-06 18:19:00,138.76,138.8,138.74,138.755,119200000.0
2009-01-06 18:20:00,138.755,138.81,138.745,138.78,214800000.0
2009-01-06 18:21:00,138.78,138.92,138.77,138.9,199200000.0
2009-01-06 18:22:00,138.9,139.14,138.9,139.095,229800000.0
2009-01-06 18:23:00,139.095,139.105,139.07,139.095,118400000.0
2009-01-06 18:24:00,139.08,139.095,139.05,139.065,283800000.0
2009-01-06 18:25:00,139.065,139.11,139.035,139.06,127000000.0
2009-01-06 18:26:00,139.06,139.07,138.99,139.04,188800000.0
2009-01-06 18:27:00,139.045,139.125,139.045,139.105,134800000.0
2009-01-06 18:28:00,139.105,139.16,139.065,139.14,164800000.0
2009-01-06 18:29:00,139.135,139.135,139.05,139.065,133600000.0
2009-01-06 18:30:00,139.06,139.145,139.03,139.115,271600000.0
2009-01-06 18:31:00,139.1,139.18,139.085,139.18,114400000.0
2009-01-06 18:32:00,139.185,139.245,139.17,139.245,180000000.0
2009-01-06 18:33:00,139.245,139.285,139.23,139.23,376400000.0
2009-01-06 18:34:00,139.23,139.29,139.195,139.26,278000000.0
2009-01-06 18:35:00,139.285,139.285,139.18,139.195,279000000.0
2009-01-06 18:36:00,139.195,139.235,139.17,139.22,195200000.0
2009-01-06 18:37:00,139.23,139.31,139.21,139.31,251200000.0
2009-01-06 18:38:00,139.3,139.305,139.21,139.265,119200000.0
2009-01-06 18:39:00,139.265,139.32,139.22,139.32,173600000.0
2009-01-06 18:40:00,139.325,139.385,139.31,139.35,139600000.0
2009-01-06 18:41:00,139.35,139.35,139.29,139.315,108800000.0
2009-01-06 18:42:00,139.315,139.39,139.31,139.365,230400000.0
2009-01-06 18:43:00,139.365,139.37,139.29,139.295,108800000.0
2009-01-06 18:44:00,139.3,139.36,139.295,139.35,82400000.0
2009-01-06 18:45:00,139.34,139.49,139.285,139.49,158600000.0
2009-01-06 18:46:00,139.505,139.57,139.505,139.57,158600000.0
2009-01-06 18:47:00,139.57,139.57,139.415,139.455,229400000.0
2009-01-06 18:48:00,139.455,139.48,139.435,139.455,230800000.0
2009-01-06 18:49:00,139.455,139.47,139.42,139.46,96400000.0
2009-01-06 18:50:00,139.47,139.57,139.46,139.545,163200000.0
2009-01-06 18:51:00,139.55,139.57,139.49,139.53,117400000.0
2009-01-06 18:52:00,139.53,139.53,139.43,139.43,155600000.0
2009-01-06 18:53:00,139.44,139.44,139.305,139.32,194000000.0
2009-01-06 18:54:00,139.31,139.345,139.27,139.295,231200000.0
2009-01-06 18:55:00,139.28,139.28,139.2,139.21,123200000.0
2009-01-06 18:56:00,139.225,139.305,139.19,139.305,175800000.0
2009-01-06 18:57:00,139.305,139.37,139.23,139.325,142000000.0
2009-01-06 18:58:00,139.355,139.365,139.225,139.225,176000000.0
2009-01-06 18:59:00,139.225,139.25,139.145,139.17,198000000.0
2009-01-06 19:00:00,139.185,139.21,139.115,139.155,171600000.0
2009-01-06 19:01:00,139.145,139.205,139.145,139.195,86400000.0
2009-01-06 19:02:00,139.195,139.195,139.115,139.195,118400000.0
2009-01-06 19:03:00,139.195,139.195,139.1,139.16,96000000.0
2009-01-06 19:04:00,139.16,139.245,139.155,139.23,89600000.0
2009-01-06 19:05:00,139.23,139.245,139.185,139.185,116800000.0
2009-01-06 19:06:00,139.175,139.225,139.16,139.225,84800000.0
2009-01-06 19:07:00,139.24,139.265,139.2,139.21,146000000.0
2009-01-06 19:08:00,139.21,139.285,139.2,139.275,164200000.0
2009-01-06 19:09:00,139.275,139.36,139.26,139.335,108000000.0
2009-01-06 19:10:00,139.32,139.345,139.255,139.345,117200000.0
2009-01-06 19:11:00,139.335,139.38,139.32,139.34,130400000.0
2009-01-06 19:12:00,139.34,139.39,139.325,139.375,118000000.0
2009-01-06 19:13:00,139.385,139.45,139.34,139.425,142200000.0
2009-01-06 19:14:00,139.42,139.47,139.39,139.435,102800000.0
2009-01-06 19:15:00,139.425,139.505,139.375,139.485,168600000.0
2009-01-06 19:16:00,139.51,139.57,139.51,139.56,75000000.0
2009-01-06 19:17:00,139.555,139.575,139.515,139.55,142000000.0
2009-01-06 19:18:00,139.55,139.605,139.5,139.585,161600000.0
2009-01-06 19:19:00,139.58,139.64,139.48,139.64,234000000.0
2009-01-06 19:20:00,139.64,139.81,139.62,139.73,195000000.0
2009-01-06 19:21:00,139.745,139.835,139.71,139.715,236000000.0
2009-01-06 19:22:00,139.72,139.825,139.705,139.79,166800000.0
2009-01-06 19:23:00,139.79,139.835,139.765,139.765,131200000.0
2009-01-06 19:24:00,139.755,139.765,139.695,139.7,173200000.0
2009-01-06 19:25:00,139.705,139.705,139.56,139.56,174000000.0
2009-01-06 19:26:00,139.56,139.645,139.535,139.58,224000000.0
2009-01-06 19:27:00,139.58,139.605,139.545,139.595,131400000.0
2009-01-06 19:28:00,139.61,139.675,139.59,139.605,134600000.0
2009-01-06 19:29:00,139.61,139.73,139.58,139.69,104000000.0
2009-01-06 19:30:00,139.695,139.725,139.66,139.725,114800000.0
2009-01-06 19:31:00,139.73,139.745,139.72,139.735,63200000.0
2009-01-06 19:32:00,139.735,139.76,139.73,139.745,20800000.0
2009-01-06 19:33:00,139.755,139.785,139.73,139.73,51200000.0
2009-01-06 19:34:00,139.73,139.785,139.725,139.77,48000000.0
2009-01-06 19:35:00,139.78,139.805,139.77,139.77,94400000.0
2009-01-06 19:36:00,139.775,139.85,139.745,139.85,101200000.0
2009-01-06 19:37:00,139.85,139.865,139.715,139.775,96000000.0
2009-01-06 19:38:00,139.785,139.8,139.785,139.79,48600000.0
2009-01-06 19:39:00,139.805,139.84,139.795,139.82,177800000.0
2009-01-06 19:40:00,139.82,139.845,139.815,139.835,68800000.0
2009-01-06 19:41:00,139.835,139.875,139.835,139.87,52000000.0
2009-01-06 19:42:00,139.865,139.895,139.815,139.87,131800000.0
2009-01-06 19:43:00,139.88,139.9,139.83,139.86,80000000.0
2009-01-06 19:44:00,139.86,139.88,139.85,139.875,49600000.0
2009-01-06 19:45:00,139.89,139.93,139.88,139.93,60800000.0
2009-01-06 19:46:00,139.92,139.925,139.89,139.92,72000000.0
2009-01-06 19:47:00,139.92,139.975,139.905,139.975,64000000.0
2009-01-06 19:48:00,139.97,139.995,139.93,139.99,76800000.0
2009-01-06 19:49:00,139.995,140.06,139.98,140.05,92800000.0
2009-01-06 19:50:00,140.045,140.045,139.995,140.035,49600000.0
2009-01-06 19:51:00,140.045,140.11,140.025,140.105,75200000.0
2009-01-06 19:52:00,140.105,140.325,140.1,140.28,161600000.0
2009-01-06 19:53:00,140.275,140.33,140.27,140.27,81000000.0
2009-01-06 19:54:00,140.28,140.28,140.18,140.19,122000000.0
2009-01-06 19:55:00,140.19,140.24,140.19,140.21,120000000.0
2009-01-06 19:56:00,140.21,140.26,140.185,140.245,77200000.0
2009-01-06 19:57:00,140.245,140.265,140.235,140.265,66600000.0
2009-01-06 19:58:00,140.265,140.405,140.255,140.405,94400000.0
2009-01-06 19:59:00,140.42,140.47,140.345,140.455,198800000.0
2009-01-06 20:00:00,140.47,140.585,140.46,140.58,309600000.0
2009-01-06 20:01:00,140.58,140.69,140.57,140.67,252400000.0
2009-01-06 20:02:00,140.685,140.69,140.47,140.485,324400000.0
2009-01-06 20:03:00,140.5,140.5,140.415,140.445,228000000.0
2009-01-06 20:04:00,140.445,140.455,140.365,140.39,204000000.0
2009-01-06 20:05:00,140.39,140.445,140.36,140.415,283200000.0
2009-01-06 20:06:00,140.415,140.425,140.295,140.3,268000000.0
2009-01-06 20:07:00,140.265,140.34,140.235,140.32,139200000.0
2009-01-06 20:08:00,140.33,140.335,140.1,140.1,130200000.0
2009-01-06 20:09:00,140.12,140.195,140.095,140.105,60800000.0
2009-01-06 20:10:00,140.11,140.12,140.045,140.06,44800000.0
2009-01-06 20:11:00,140.07,140.07,140.0,140.045,113600000.0
2009-01-06 20:12:00,140.04,140.065,139.985,140.005,60800000.0
2009-01-06 20:13:00,139.99,140.005,139.94,139.96,89000000.0
2009-01-06 20:14:00,139.96,139.96,139.82,139.82,156800000.0
2009-01-06 20:15:00,139.82,139.85,139.81,139.825,91200000.0
2009-01-06 20:16:00,139.835,139.88,139.81,139.84,180800000.0
2009-01-06 20:17:00,139.84,139.855,139.7,139.795,258400000.0
2009-01-06 20:18:00,139.8,139.845,139.765,139.785,233600000.0
2009-01-06 20:19:00,139.775,139.81,139.725,139.78,126400000.0
2009-01-06 20:20:00,139.78,139.805,139.74,139.785,124800000.0
2009-01-06 20:21:00,139.78,139.82,139.685,139.805,129600000.0
2009-01-06 20:22:00,139.805,139.805,139.72,139.75,126400000.0
2009-01-06 20:23:00,139.75,139.84,139.73,139.83,124800000.0
2009-01-06 20:24:00,139.815,139.875,139.77,139.855,131200000.0
2009-01-06 20:25:00,139.85,139.865,139.725,139.835,166400000.0
2009-01-06 20:26:00,139.835,139.865,139.835,139.84,64000000.0
2009-01-06 20:27:00,139.84,139.885,139.795,139.795,124800000.0
2009-01-06 20:28:00,139.81,139.825,139.8,139.82,19200000.0
2009-01-06 20:29:00,139.835,139.85,139.815,139.82,150400000.0
2009-01-06 20:30:00,139.815,139.815,139.75,139.75,52800000.0
2009-01-06 20:31:00,139.76,139.84,139.755,139.8,83200000.0
2009-01-06 20:32:00,139.8,139.8,139.72,139.73,72000000.0
2009-01-06 20:33:00,139.735,139.74,139.64,139.7,255199996.0
2009-01-06 20:34:00,139.69,139.7,139.68,139.685,60800000.0
2009-01-06 20:35:00,139.68,139.725,139.68,139.725,52600000.0
2009-01-06 20:36:00,139.72,139.72,139.66,139.675,75200000.0
2009-01-06 20:37:00,139.69,139.725,139.6,139.61,106800000.0
2009-01-06 20:38:00,139.615,139.62,139.56,139.61,105200000.0
2009-01-06 20:39:00,139.63,139.685,139.615,139.67,44800000.0
2009-01-06 20:40:00,139.665,139.665,139.62,139.625,67200000.0
2009-01-06 20:41:00,139.625,139.66,139.625,139.65,60800000.0
2009-01-06 20:42:00,139.65,139.675,139.61,139.675,150400000.0
2009-01-06 20:43:00,139.675,139.695,139.645,139.69,113600000.0
2009-01-06 20:44:00,139.715,139.745,139.715,139.74,46400000.0
2009-01-06 20:45:00,139.74,139.74,139.71,139.72,59200000.0
2009-01-06 20:46:00,139.74,139.745,139.685,139.705,75200000.0
2009-01-06 20:47:00,139.705,139.71,139.66,139.675,64000000.0
2009-01-06 20:48:00,139.665,139.68,139.635,139.68,116800000.0
2009-01-06 20:49:00,139.675,139.725,139.665,139.68,118400000.0
2009-01-06 20:50:00,139.695,139.695,139.605,139.625,93600000.0
2009-01-06 20:51:00,139.635,139.635,139.595,139.61,40000000.0
2009-01-06 20:52:00,139.605,139.615,139.545,139.555,82200000.0
2009-01-06 20:53:00,139.545,139.55,139.45,139.5,149400000.0
2009-01-06 20:54:00,139.51,139.575,139.5,139.57,179200000.0
2009-01-06 20:55:00,139.57,139.57,139.535,139.54,40000000.0
2009-01-06 20:56:00,139.53,139.57,139.53,139.555,96000000.0
2009-01-06 20:57:00,139.555,139.59,139.53,139.565,117600000.0
2009-01-06 20:58:00,139.585,139.83,139.565,139.685,197000000.0
2009-01-06 20:59:00,139.685,139.685,139.61,139.655,192200000.0
2009-01-06 21:00:00,139.665,139.715,139.615,139.705,236800000.0
2009-01-06 21:01:00,139.705,139.775,139.68,139.755,123200000.0
2009-01-06 21:02:00,139.755,139.925,139.755,139.9,182400000.0
2009-01-06 21:03:00,139.91,140.015,139.87,140.005,252600000.0
2009-01-06 21:04:00,140.005,140.07,139.995,140.04,305600000.0
2009-01-06 21:05:00,140.04,140.085,139.95,140.075,353600000.0
2009-01-06 21:06:00,140.075,140.105,139.8,139.8,297600000.0
2009-01-06 21:07:00,139.81,140.03,139.81,139.905,335200000.0
2009-01-06 21:08:00,139.905,140.025,139.905,139.98,233600000.0
2009-01-06 21:09:00,139.985,140.0,139.815,139.835,174400000.0
2009-01-06 21:10:00,139.83,139.945,139.83,139.945,209600000.0
2009-01-06 21:11:00,139.945,139.965,139.84,139.92,158400000.0
2009-01-06 21:12:00,139.93,139.94,139.865,139.895,145600000.0
2009-01-06 21:13:00,139.895,140.09,139.885,139.965,139200000.0
2009-01-06 21:14:00,139.955,139.965,139.72,139.75,236800000.0
2009-01-06 21:15:00,139.755,139.905,139.755,139.815,225600000.0
2009-01-06 21:16:00,139.815,139.87,139.815,139.825,196800000.0
2009-01-06 21:17:00,139.82,139.9,139.79,139.88,268800000.0
2009-01-06 21:18:00,139.88,139.915,139.835,139.915,301000000.0
2009-01-06 21:19:00,139.91,140.04,139.9,139.925,318400000.0
2009-01-06 21:20:00,139.905,139.98,139.905,139.965,232400000.0
2009-01-06 21:21:00,139.965,140.07,139.965,140.05,301400000.0
2009-01-06 21:22:00,140.065,140.12,140.025,140.12,250400000.0
2009-01-06 21:23:00,140.12,140.18,140.1,140.12,305600000.0
2009-01-06 21:24:00,140.12,140.2,140.09,140.19,193600000.0
2009-01-06 21:25:00,140.19,140.28,140.19,140.26,83200000.0
2009-01-06 21:26:00,140.265,140.3,140.26,140.27,72000000.0
2009-01-06 21:27:00,140.265,140.285,140.235,140.235,104000000.0
2009-01-06 21:28:00,140.205,140.215,140.14,140.16,322800002.0
2009-01-06 21:29:00,140.17,140.17,140.145,140.155,137600000.0
2009-01-06 21:30:00,140.17,140.185,140.15,140.18,225600000.0
2009-01-06 21:31:00,140.18,140.215,140.18,140.215,241600000.0
2009-01-06 21:32:00,140.215,140.245,140.195,140.205,201600000.0
2009-01-06 21:33:00,140.195,140.24,140.16,140.24,137600000.0
2009-01-06 21:34:00,140.23,140.25,140.195,140.22,95200000.0
2009-01-06 21:35:00,140.22,140.22,140.105,140.105,196800000.0
2009-01-06 21:36:00,140.12,140.12,140.065,140.095,235200000.0
2009-01-06 21:37:00,140.055,140.13,140.055,140.12,164800000.0
2009-01-06 21:38:00,140.125,140.175,140.125,140.175,128000000.0
2009-01-06 21:39:00,140.175,140.175,140.12,140.13,129600000.0
2009-01-06 21:40:00,140.135,140.21,140.115,140.21,137600000.0
2009-01-06 21:41:00,140.21,140.24,140.185,140.215,94400000.0
2009-01-06 21:42:00,140.225,140.225,140.205,140.21,153600000.0
2009-01-06 21:43:00,140.21,140.215,140.2,140.21,41600000.0
2009-01-06 21:44:00,140.2,140.2,140.16,140.185,52800000.0
2009-01-06 21:45:00,140.185,140.21,140.105,140.15,166600000.0
2009-01-06 21:46:00,140.155,140.155,140.0,140.055,182400000.0
2009-01-06 21:47:00,140.055,140.115,140.01,140.075,160000000.0
2009-01-06 21:48:00,140.095,140.165,140.085,140.15,163200000.0
2009-01-06 21:49:00,140.15,140.175,140.1,140.165,124800000.0
2009-01-06 21:50:00,140.165,140.21,140.12,140.21,156800000.0
2009-01-06 21:51:00,140.21,140.29,140.185,140.27,211200000.0
2009-01-06 21:52:00,140.255,140.255,140.145,140.24,232000000.0
2009-01-06 21:53:00,140.24,140.345,140.24,140.275,122400000.0
2009-01-06 21:54:00,140.275,140.325,140.22,140.31,137600000.0
2009-01-06 21:55:00,140.32,140.355,140.315,140.34,97600000.0
2009-01-06 21:56:00,140.335,140.35,140.315,140.325,208000000.0
2009-01-06 21:57:00,140.34,140.34,140.325,140.325,19200000.0
2009-01-06 21:58:00,140.32,140.34,140.305,140.335,81600000.0
2009-01-06 21:59:00,140.345,140.45,140.335,140.41,104000000.0
2009-01-06 22:00:00,140.395,140.685,140.395,140.685,257600000.0
2009-01-06 22:01:00,140.695,140.7,140.595,140.63,148800000.0
2009-01-06 22:02:00,140.63,140.665,140.57,140.65,176000000.0
2009-01-06 22:03:00,140.64,140.85,140.61,140.845,182400000.0
2009-01-06 22:04:00,140.82,140.85,140.775,140.8,137600000.0
2009-01-06 22:05:00,140.79,140.79,140.7,140.7,125800000.0
2009-01-06 22:06:00,140.7,140.7,140.49,140.555,295200000.0
2009-01-06 22:07:00,140.515,140.515,140.4,140.41,136000000.0
2009-01-06 22:08:00,140.395,140.405,140.21,140.31,234600000.0
2009-01-06 22:09:00,140.31,140.31,140.26,140.27,190400000.0
2009-01-06 22:10:00,140.29,140.31,140.24,140.295,110400000.0
2009-01-06 22:11:00,140.29,140.37,140.245,140.365,121600000.0
2009-01-06 22:12:00,140.37,140.42,140.34,140.41,249600000.0
2009-01-06 22:13:00,140.41,140.425,140.365,140.4,115200000.0
2009-01-06 22:14:00,140.395,140.395,140.3,140.3,236000000.0
2009-01-06 22:15:00,140.3,140.3,140.235,140.285,122800000.0
2009-01-06 22:16:00,140.28,140.285,140.195,140.25,128000000.0
2009-01-06 22:17:00,140.235,140.25,140.195,140.2,76800000.0
2009-01-06 22:18:00,140.2,140.205,140.12,140.12,86400000.0
2009-01-06 22:19:00,140.125,140.185,140.125,140.18,124800000.0
2009-01-06 22:20:00,140.175,140.205,140.135,140.15,241600000.0
2009-01-06 22:21:00,140.145,140.15,140.05,140.075,184000000.0
2009-01-06 22:22:00,140.07,140.11,140.065,140.095,150400000.0
2009-01-06 22:23:00,140.11,140.11,140.07,140.08,211200000.0
2009-01-06 22:24:00,140.08,140.09,140.035,140.045,171200000.0
2009-01-06 22:25:00,140.04,140.045,139.915,140.045,236600000.0
2009-01-06 22:26:00,140.04,140.07,139.985,140.06,262400000.0
2009-01-06 22:27:00,140.065,140.19,140.065,140.18,284800000.0
2009-01-06 22:28:00,140.175,140.205,140.04,140.08,176000000.0
2009-01-06 22:29:00,140.085,140.195,140.08,140.105,110400000.0
2009-01-06 22:30:00,140.105,140.105,139.965,140.015,155200000.0
2009-01-06 22:31:00,140.005,140.03,139.91,139.97,142400000.0
2009-01-06 22:32:00,139.99,140.04,139.965,140.015,115200000.0
2009-01-06 22:33:00,140.03,140.135,140.02,140.09,218400000.0
2009-01-06 22:34:00,140.095,140.125,139.99,140.09,161600000.0
2009-01-06 22:35:00,140.08,140.1,140.06,140.095,169600000.0
2009-01-06 22:36:00,140.095,140.105,140.02,140.105,153600000.0
2009-01-06 22:37:00,140.105,140.165,140.06,140.06,119400000.0
2009-01-06 22:38:00,140.085,140.12,140.08,140.1,243200000.0
2009-01-06 22:39:00,140.1,140.15,140.09,140.14,161000000.0
2009-01-06 22:40:00,140.145,140.21,140.14,140.2,41600000.0
2009-01-06 22:41:00,140.2,140.245,140.195,140.235,172800000.0
2009-01-06 22:42:00,140.25,140.325,140.24,140.31,210200000.0
2009-01-06 22:43:00,140.305,140.345,140.275,140.29,139200000.0
2009-01-06 22:44:00,140.29,140.32,140.245,140.32,254400000.0
2009-01-06 22:45:00,140.31,140.335,140.25,140.325,227200000.0
2009-01-06 22:46:00,140.325,140.335,140.255,140.27,209600000.0
2009-01-06 22:47:00,140.26,140.355,140.26,140.3,345600000.0
2009-01-06 22:48:00,140.305,140.32,140.23,140.255,225600000.0
2009-01-06 22:49:00,140.245,140.27,140.215,140.23,172800000.0
2009-01-06 22:50:00,140.23,140.23,140.145,140.205,113600000.0
2009-01-06 22:51:00,140.195,140.21,140.11,140.11,67200000.0
2009-01-06 22:52:00,140.11,140.16,140.075,140.16,238400000.0
2009-01-06 22:53:00,140.135,140.16,140.125,140.14,104000000.0
2009-01-06 22:54:00,140.14,140.15,140.115,140.115,40000000.0
2009-01-06 22:55:00,140.13,140.185,140.13,140.185,91200000.0
2009-01-06 22:56:00,140.19,140.21,140.175,140.2,124800000.0
2009-01-06 22:57:00,140.205,140.25,140.185,140.225,68800000.0
2009-01-06 22:58:00,140.25,140.31,140.245,140.31,44800000.0
2009-01-06 22:59:00,140.285,140.375,140.26,140.33,51200000.0
2009-01-06 23:00:00,140.315,140.475,140.315,140.425,127600000.0
2009-01-06 23:01:00,140.43,140.43,140.23,140.255,107200000.0
2009-01-06 23:02:00,140.255,140.265,140.21,140.21,203400000.0
2009-01-06 23:03:00,140.21,140.27,140.21,140.27,240200000.0
2009-01-06 23:04:00,140.23,140.28,140.055,140.075,375200000.0
2009-01-06 23:05:00,140.08,140.09,140.03,140.035,105800000.0
2009-01-06 23:06:00,140.03,140.035,140.03,140.03,114800000.0
2009-01-06 23:07:00,140.03,140.035,139.96,140.025,89800000.0
2009-01-06 23:08:00,140.035,140.07,140.035,140.06,100800000.0
2009-01-06 23:09:00,140.06,140.08,140.055,140.075,65600000.0
2009-01-06 23:10:00,140.08,140.15,140.01,140.03,185600000.0
2009-01-06 23:11:00,140.03,140.03,139.96,139.985,177600000.0
2009-01-06 23:12:00,139.985,140.025,139.97,140.0,91200000.0
2009-01-06 23:13:00,140.01,140.025,140.01,140.015,33600000.0
2009-01-06 23:14:00,140.0,140.0,139.95,139.965,49600000.0
2009-01-06 23:15:00,139.975,139.975,139.96,139.965,84800000.0
2009-01-06 23:16:00,139.965,140.0,139.965,139.985,102400000.0
2009-01-06 23:17:00,139.985,140.005,139.98,139.985,142400000.0
2009-01-06 23:18:00,139.985,139.985,139.885,139.965,69800000.0
2009-01-06 23:19:00,139.95,139.95,139.89,139.9,130400000.0
2009-01-06 23:20:00,139.9,139.9,139.785,139.805,181400000.0
2009-01-06 23:21:00,139.805,139.835,139.785,139.785,137600000.0
2009-01-06 23:22:00,139.8,139.835,139.8,139.83,107200000.0
2009-01-06 23:23:00,139.83,139.845,139.815,139.845,33600000.0
2009-01-06 23:24:00,139.84,139.84,139.795,139.82,83200000.0
2009-01-06 23:25:00,139.795,139.81,139.77,139.795,123200000.0
2009-01-06 23:26:00,139.795,139.81,139.765,139.795,96600000.0
2009-01-06 23:27:00,139.795,139.865,139.795,139.85,57600000.0
2009-01-06 23:28:00,139.84,139.86,139.83,139.86,30400000.0
2009-01-06 23:29:00,139.86,139.86,139.795,139.82,83200000.0
2009-01-06 23:30:00,139.83,139.925,139.825,139.925,90800000.0
2009-01-06 23:31:00,139.93,139.945,139.9,139.93,59200000.0
2009-01-06 23:32:00,139.94,139.955,139.895,139.92,57600000.0
2009-01-06 23:33:00,139.915,139.94,139.875,139.9,89600000.0
2009-01-06 23:34:00,139.9,139.925,139.895,139.9,31200000.0
2009-01-06 23:35:00,139.915,139.915,139.83,139.83,81000000.0
2009-01-06 23:36:00,139.855,139.87,139.83,139.845,32000000.0
2009-01-06 23:37:00,139.86,139.875,139.86,139.875,3200000.0
2009-01-06 23:38:00,139.865,139.89,139.865,139.875,17600000.0
2009-01-06 23:39:00,139.885,139.92,139.875,139.91,20800000.0
2009-01-06 23:40:00,139.91,139.91,139.88,139.885,24000000.0
2009-01-06 23:41:00,139.89,139.89,139.88,139.885,9600000.0
2009-01-06 23:42:00,139.87,139.885,139.81,139.835,54400000.0
2009-01-06 23:43:00,139.84,139.84,139.815,139.815,16000000.0
2009-01-06 23:44:00,139.815,139.825,139.755,139.815,78400000.0
2009-01-06 23:45:00,139.83,139.85,139.785,139.815,64000000.0
2009-01-06 23:46:00,139.815,139.83,139.81,139.815,20800000.0
2009-01-06 23:47:00,139.81,139.855,139.81,139.855,67200000.0
2009-01-06 23:48:00,139.86,139.88,139.855,139.855,33600000.0
2009-01-06 23:49:00,139.855,139.86,139.81,139.81,57600000.0
2009-01-06 23:50:00,139.83,139.85,139.765,139.765,136000000.0
2009-01-06 23:51:00,139.77,139.8,139.765,139.795,46400000.0
2009-01-06 23:52:00,139.79,139.79,139.685,139.71,123200000.0
2009-01-06 23:53:00,139.71,139.72,139.615,139.645,187200000.0
2009-01-06 23:54:00,139.655,139.69,139.65,139.68,51200000.0
2009-01-06 23:55:00,139.68,139.69,139.63,139.655,171200000.0
2009-01-06 23:56:00,139.655,139.66,139.64,139.66,92800000.0
2009-01-06 23:57:00,139.66,139.69,139.64,139.67,62400000.0
2009-01-06 23:58:00,139.67,139.675,139.64,139.675,72000000.0
2009-01-06 23:59:00,139.665,139.67,139.61,139.635,70400000.0
2009-01-07 00:00:00,139.66,139.675,139.645,139.655,40000000.0
2009-01-07 00:01:00,139.675,139.69,139.65,139.65,80000000.0
2009-01-07 00:02:00,139.67,139.68,139.645,139.65,59200000.0
2009-01-07 00:03:00,139.655,139.705,139.655,139.705,43200000.0
2009-01-07 00:04:00,139.705,139.71,139.67,139.67,14400000.0
2009-01-07 00:05:00,139.685,139.78,139.645,139.74,38400000.0
2009-01-07 00:06:00,139.74,139.775,139.735,139.745,54400000.0
2009-01-07 00:07:00,139.755,139.755,139.705,139.71,33600000.0
2009-01-07 00:08:00,139.725,139.74,139.715,139.715,33600000.0
2009-01-07 00:09:00,139.73,139.75,139.575,139.595,70400000.0
2009-01-07 00:10:00,139.605,139.625,139.59,139.59,92800000.0
2009-01-07 00:11:00,139.595,139.65,139.595,139.63,83200000.0
2009-01-07 00:12:00,139.64,139.64,139.62,139.635,11200000.0
2009-01-07 00:13:00,139.61,139.625,139.61,139.625,8000000.0
2009-01-07 00:14:00,139.63,139.63,139.52,139.52,28800000.0
2009-01-07 00:15:00,139.49,139.5,139.355,139.465,62200000.0
2009-01-07 00:16:00,139.44,139.485,139.44,139.46,17600000.0
2009-01-07 00:17:00,139.445,139.515,139.445,139.515,43200000.0
2009-01-07 00:18:00,139.47,139.55,139.47,139.55,17600000.0
2009-01-07 00:19:00,139.565,139.61,139.495,139.52,60800000.0
2009-01-07 00:20:00,139.52,139.53,139.49,139.495,59200000.0
2009-01-07 00:21:00,139.51,139.545,139.47,139.53,25600000.0
2009-01-07 00:22:00,139.525,139.525,139.5,139.51,4800000.0
2009-01-07 00:23:00,139.525,139.525,139.495,139.495,11200000.0
2009-01-07 00:24:00,139.46,139.51,139.45,139.51,23000000.0
2009-01-07 00:25:00,139.5,139.515,139.5,139.51,6400000.0
2009-01-07 00:26:00,139.45,139.46,139.45,139.46,25600000.0
2009-01-07 00:27:00,139.46,139.47,139.46,139.465,14400000.0
2009-01-07 00:28:00,139.465,139.465,139.46,139.46,3200000.0
2009-01-07 00:29:00,139.45,139.495,139.45,139.495,38400000.0
2009-01-07 00:30:00,139.495,139.495,139.475,139.475,41600000.0
2009-01-07 00:31:00,139.475,139.48,139.445,139.45,89600000.0
2009-01-07 00:32:00,139.45,139.45,139.42,139.42,190400000.0
2009-01-07 00:33:00,139.395,139.42,139.37,139.39,32000000.0
2009-01-07 00:34:00,139.405,139.43,139.38,139.38,51200000.0
2009-01-07 00:35:00,139.38,139.395,139.345,139.345,25600000.0
2009-01-07 00:36:00,139.345,139.365,139.345,139.355,25600000.0
2009-01-07 00:37:00,139.37,139.37,139.28,139.28,30400000.0
2009-01-07 00:38:00,139.3,139.38,139.3,139.315,78400000.0
2009-01-07 00:39:00,139.335,139.335,139.33,139.33,25600000.0
2009-01-07 00:40:00,139.325,139.325,139.215,139.22,107800000.0
2009-01-07 00:41:00,139.23,139.37,139.19,139.275,178600000.0
2009-01-07 00:42:00,139.275,139.285,139.25,139.26,77200000.0
2009-01-07 00:43:00,139.275,139.275,139.26,139.26,175400000.0
2009-01-07 00:44:00,139.26,139.26,139.26,139.26,45200000.0
2009-01-07 00:45:00,139.265,139.265,139.26,139.26,46800000.0
2009-01-07 00:46:00,139.26,139.26,138.895,139.1,202000000.0
2009-01-07 00:47:00,139.115,139.27,139.07,139.24,59200000.0
2009-01-07 00:48:00,139.235,139.26,139.175,139.19,72000000.0
2009-01-07 00:49:00,139.18,139.18,139.065,139.065,106400000.0
2009-01-07 00:50:00,139.055,139.19,139.055,139.16,38400000.0
2009-01-07 00:51:00,139.165,139.165,139.165,139.165,1600000.0
2009-01-07 00:52:00,139.155,139.185,139.155,139.17,12800000.0
2009-01-07 00:53:00,139.16,139.195,139.11,139.195,14400000.0
2009-01-07 00:54:00,139.19,139.19,139.18,139.19,4800000.0
2009-01-07 00:55:00,139.195,139.24,139.185,139.23,24000000.0
2009-01-07 00:56:00,139.24,139.255,139.21,139.235,25600000.0
2009-01-07 00:57:00,139.235,139.245,139.23,139.245,15200000.0
2009-01-07 00:58:00,139.255,139.305,139.23,139.24,57600000.0
2009-01-07 00:59:00,139.215,139.275,139.19,139.215,54400000.0
2009-01-07 01:00:00,139.22,139.235,139.215,139.23,22400000.0
2009-01-07 01:01:00,139.225,139.25,139.215,139.25,49600000.0
2009-01-07 01:02:00,139.265,139.28,139.23,139.275,44800000.0
2009-01-07 01:03:00,139.26,139.345,139.25,139.345,51200000.0
2009-01-07 01:04:00,139.33,139.35,139.27,139.295,43200000.0
2009-01-07 01:05:00,139.3,139.315,139.23,139.3,70400000.0
2009-01-07 01:06:00,139.285,139.295,139.23,139.28,59200000.0
2009-01-07 01:07:00,139.29,139.34,139.28,139.34,78400000.0
2009-01-07 01:08:00,139.34,139.35,139.28,139.31,19200000.0
2009-01-07 01:09:00,139.31,139.315,139.31,139.31,22400000.0
2009-01-07 01:10:00,139.31,139.31,139.27,139.28,69000000.0
2009-01-07 01:11:00,139.29,139.31,139.285,139.31,9600000.0
2009-01-07 01:12:00,139.305,139.305,139.25,139.265,36800000.0
2009-01-07 01:13:00,139.265,139.265,139.265,139.265,3200000.0
2009-01-07 01:14:00,139.215,139.241,139.201,139.201,38400000.0
2009-01-07 01:15:00,139.26,139.28,139.24,139.24,9600000.0
2009-01-07 01:16:00,139.25,139.25,139.245,139.25,4800000.0
2009-01-07 01:17:00,139.265,139.275,139.265,139.275,22400000.0
2009-01-07 01:18:00,139.265,139.265,139.235,139.235,25600000.0
2009-01-07 01:19:00,139.235,139.26,139.205,139.205,62400000.0
2009-01-07 01:20:00,139.215,139.22,139.215,139.22,12800000.0
2009-01-07 01:21:00,139.235,139.275,139.11,139.11,136000000.0
2009-01-07 01:22:00,139.12,139.19,139.09,139.17,133600000.0
2009-01-07 01:23:00,139.16,139.18,139.115,139.13,33600000.0
2009-01-07 01:24:00,139.15,139.175,139.15,139.17,39400000.0
2009-01-07 01:25:00,139.17,139.17,139.06,139.08,226400000.0
2009-01-07 01:26:00,139.08,139.08,139.08,139.08,528600000.0
2009-01-07 01:27:00,139.08,139.135,139.08,139.135,100600000.0
2009-01-07 01:28:00,139.135,139.135,139.08,139.135,52800000.0
2009-01-07 01:29:00,139.1,139.175,139.1,139.17,64000000.0
2009-01-07 01:30:00,139.18,139.185,139.125,139.175,20800000.0
2009-01-07 01:31:00,139.18,139.235,139.175,139.235,20800000.0
2009-01-07 01:32:00,139.245,139.245,139.19,139.19,22400000.0
2009-01-07 01:33:00,139.2,139.225,139.2,139.22,65600000.0
2009-01-07 01:34:00,139.22,139.23,139.055,139.16,91200000.0
2009-01-07 01:35:00,139.16,139.205,139.16,139.185,75200000.0
2009-01-07 01:36:00,139.185,139.185,139.115,139.175,56000000.0
2009-01-07 01:37:00,139.145,139.155,138.9,138.9,190800000.0
2009-01-07 01:38:00,138.9,138.94,138.895,138.9,346000000.0
2009-01-07 01:39:00,138.9,138.97,138.9,138.94,82800000.0
2009-01-07 01:40:00,138.93,138.96,138.89,138.915,64000000.0
2009-01-07 01:41:00,138.91,138.955,138.895,138.955,105600000.0
2009-01-07 01:42:00,138.955,138.985,138.945,138.985,32000000.0
2009-01-07 01:43:00,138.975,139.01,138.975,138.985,48000000.0
2009-01-07 01:44:00,138.985,138.99,138.985,138.99,27200000.0
2009-01-07 01:45:00,139.0,139.005,138.965,138.985,17600000.0
2009-01-07 01:46:00,138.97,139.01,138.94,139.0,49600000.0
2009-01-07 01:47:00,139.005,139.115,139.005,139.115,57600000.0
2009-01-07 01:48:00,139.14,139.21,139.135,139.165,67200000.0
2009-01-07 01:49:00,139.165,139.175,139.12,139.16,52800000.0
2009-01-07 01:50:00,139.15,139.155,139.055,139.055,43200000.0
2009-01-07 01:51:00,139.035,139.13,139.035,139.125,94400000.0
2009-01-07 01:52:00,139.13,139.175,139.125,139.16,67200000.0
2009-01-07 01:53:00,139.175,139.21,139.14,139.16,87200000.0
2009-01-07 01:54:00,139.155,139.22,139.13,139.135,107200000.0
2009-01-07 01:55:00,139.14,139.16,139.135,139.155,24000000.0
2009-01-07 01:56:00,139.15,139.15,139.09,139.13,43200000.0
2009-01-07 01:57:00,139.125,139.145,139.125,139.135,22400000.0
2009-01-07 01:58:00,139.135,139.175,139.135,139.175,12800000.0
2009-01-07 01:59:00,139.16,139.215,139.16,139.175,42000000.0
2009-01-07 02:00:00,139.175,139.205,139.14,139.16,55600000.0
2009-01-07 02:01:00,139.16,139.235,139.15,139.205,114600000.0
2009-01-07 02:02:00,139.205,139.285,139.205,139.26,63600000.0
2009-01-07 02:03:00,139.25,139.27,139.25,139.27,30000000.0
2009-01-07 02:04:00,139.27,139.27,139.245,139.27,26000000.0
2009-01-07 02:05:00,139.27,139.27,139.27,139.27,12000000.0
2009-01-07 02:06:00,139.27,139.315,139.26,139.305,82400000.0
2009-01-07 02:07:00,139.3,139.385,139.3,139.35,80600000.0
2009-01-07 02:08:00,139.35,139.35,139.19,139.255,57600000.0
2009-01-07 02:09:00,139.25,139.425,139.245,139.425,107200000.0
2009-01-07 02:10:00,139.42,139.555,139.39,139.54,92000000.0
2009-01-07 02:11:00,139.54,139.545,139.51,139.52,68400000.0
2009-01-07 02:12:00,139.52,139.53,139.52,139.53,28200000.0
2009-01-07 02:13:00,139.53,139.53,139.53,139.53,54000000.0
2009-01-07 02:14:00,139.53,139.53,139.53,139.53,36000000.0
2009-01-07 02:15:00,139.53,139.54,139.495,139.54,43400000.0
2009-01-07 02:16:00,139.53,139.54,139.475,139.525,41000000.0
2009-01-07 02:17:00,139.475,139.475,139.445,139.445,110400000.0
2009-01-07 02:18:00,139.445,139.445,139.37,139.415,116600000.0
2009-01-07 02:19:00,139.43,139.44,139.415,139.43,35200000.0
2009-01-07 02:20:00,139.44,139.48,139.41,139.48,76800000.0
2009-01-07 02:21:00,139.47,139.495,139.425,139.49,91200000.0
2009-01-07 02:22:00,139.49,139.52,139.46,139.46,78400000.0
2009-01-07 02:23:00,139.465,139.49,139.455,139.475,45000000.0
2009-01-07 02:24:00,139.465,139.48,139.465,139.48,11200000.0
2009-01-07 02:25:00,139.48,139.515,139.48,139.5,35200000.0
2009-01-07 02:26:00,139.49,139.5,139.465,139.49,16000000.0
2009-01-07 02:27:00,139.49,139.5,139.48,139.5,104000000.0
2009-01-07 02:28:00,139.5,139.65,139.495,139.65,68800000.0
2009-01-07 02:29:00,139.68,139.7,139.62,139.65,91200000.0
2009-01-07 02:30:00,139.64,139.65,139.58,139.625,60800000.0
2009-01-07 02:31:00,139.615,139.645,139.605,139.61,28800000.0
2009-01-07 02:32:00,139.595,139.6,139.58,139.6,14400000.0
2009-01-07 02:33:00,139.59,139.615,139.59,139.615,20600000.0
2009-01-07 02:34:00,139.6,139.6,139.545,139.58,32800000.0
2009-01-07 02:35:00,139.59,139.59,139.515,139.525,108600000.0
2009-01-07 02:36:00,139.54,139.54,139.5,139.51,36800000.0
2009-01-07 02:37:00,139.51,139.51,139.49,139.5,30400000.0
2009-01-07 02:38:00,139.505,139.565,139.505,139.52,92800000.0
2009-01-07 02:39:00,139.525,139.565,139.495,139.54,99200000.0
2009-01-07 02:40:00,139.535,139.57,139.535,139.57,59200000.0
2009-01-07 02:41:00,139.58,139.58,139.52,139.52,52800000.0
2009-01-07 02:42:00,139.52,139.595,139.51,139.595,120000000.0
2009-01-07 02:43:00,139.595,139.66,139.595,139.645,51200000.0
2009-01-07 02:44:00,139.66,139.775,139.65,139.775,83000000.0
2009-01-07 02:45:00,139.77,139.8,139.77,139.79,20600000.0
2009-01-07 02:46:00,139.79,140.03,139.79,140.03,86800000.0
2009-01-07 02:47:00,140.03,140.03,139.915,139.955,73000000.0
2009-01-07 02:48:00,139.975,140.045,139.9,140.0,134800000.0
2009-01-07 02:49:00,139.99,140.025,139.91,140.025,88600000.0
2009-01-07 02:50:00,139.99,140.075,139.99,140.035,93000000.0
2009-01-07 02:51:00,140.045,140.115,139.985,140.1,91200000.0
2009-01-07 02:52:00,140.105,140.13,140.03,140.08,96200000.0
2009-01-07 02:53:00,140.07,140.09,139.975,140.04,133800000.0
2009-01-07 02:54:00,140.035,140.1,139.74,139.74,142800000.0
2009-01-07 02:55:00,139.73,139.84,139.71,139.84,211600000.0
2009-01-07 02:56:00,139.775,139.885,139.715,139.81,222600000.0
2009-01-07 02:57:00,139.81,139.82,139.745,139.76,77600000.0
2009-01-07 02:58:00,139.75,139.8,139.75,139.795,59200000.0
2009-01-07 02:59:00,139.815,139.82,139.765,139.79,81600000.0
2009-01-07 03:00:00,139.79,139.82,139.76,139.815,51200000.0
2009-01-07 03:01:00,139.815,139.855,139.76,139.84,64000000.0
2009-01-07 03:02:00,139.835,139.845,139.795,139.845,84800000.0
2009-01-07 03:03:00,139.855,139.925,139.83,139.925,51200000.0
2009-01-07 03:04:00,139.925,139.93,139.845,139.845,157200000.0
2009-01-07 03:05:00,139.84,139.855,139.77,139.8,120000000.0
2009-01-07 03:06:00,139.8,139.885,139.8,139.855,172200000.0
2009-01-07 03:07:00,139.855,139.915,139.835,139.915,89200000.0
2009-01-07 03:08:00,139.92,139.975,139.9,139.9,373600000.0
2009-01-07 03:09:00,139.9,139.95,139.83,139.835,161400000.0
2009-01-07 03:10:00,139.835,139.945,139.79,139.945,185200000.0
2009-01-07 03:11:00,139.945,140.035,139.945,140.005,79400000.0
2009-01-07 03:12:00,140.0,140.01,139.865,139.89,126400000.0
2009-01-07 03:13:00,139.895,139.92,139.815,139.865,128200000.0
2009-01-07 03:14:00,139.87,139.885,139.815,139.84,105600000.0
2009-01-07 03:15:00,139.835,139.9,139.78,139.855,125800000.0
2009-01-07 03:16:00,139.855,139.865,139.785,139.835,48800000.0
2009-01-07 03:17:00,139.835,139.87,139.83,139.855,101600000.0
2009-01-07 03:18:00,139.855,139.865,139.84,139.85,43200000.0
2009-01-07 03:19:00,139.845,139.895,139.82,139.875,73600000.0
2009-01-07 03:20:00,139.89,139.915,139.87,139.885,62400000.0
2009-01-07 03:21:00,139.885,139.97,139.875,139.935,101800000.0
2009-01-07 03:22:00,139.925,139.94,139.84,139.845,123800000.0
2009-01-07 03:23:00,139.845,139.92,139.83,139.885,76200000.0
2009-01-07 03:24:00,139.885,139.93,139.875,139.93,36200000.0
2009-01-07 03:25:00,139.93,139.93,139.82,139.89,152600000.0
2009-01-07 03:26:00,139.92,139.935,139.825,139.83,57600000.0
2009-01-07 03:27:00,139.83,139.855,139.825,139.84,73600000.0
2009-01-07 03:28:00,139.835,139.86,139.835,139.855,59200000.0
2009-01-07 03:29:00,139.845,139.915,139.84,139.89,57800000.0
2009-01-07 03:30:00,139.895,139.93,139.835,139.93,41600000.0
2009-01-07 03:31:00,139.93,139.93,139.865,139.9,78400000.0
2009-01-07 03:32:00,139.895,139.94,139.82,139.855,147400000.0
2009-01-07 03:33:00,139.865,139.88,139.85,139.875,95200000.0
2009-01-07 03:34:00,139.87,139.925,139.8,139.81,171600000.0
2009-01-07 03:35:00,139.82,139.875,139.765,139.765,77000000.0
2009-01-07 03:36:00,139.77,139.81,139.75,139.77,104000000.0
2009-01-07 03:37:00,139.77,139.79,139.755,139.765,46400000.0
2009-01-07 03:38:00,139.765,139.77,139.735,139.755,63200000.0
2009-01-07 03:39:00,139.755,139.815,139.745,139.805,53600000.0
2009-01-07 03:40:00,139.805,139.89,139.805,139.85,99200000.0
2009-01-07 03:41:00,139.86,139.87,139.825,139.825,14400000.0
2009-01-07 03:42:00,139.815,139.825,139.8,139.815,11200000.0
2009-01-07 03:43:00,139.81,139.825,139.72,139.74,44800000.0
2009-01-07 03:44:00,139.745,139.84,139.74,139.84,44800000.0
2009-01-07 03:45:00,139.835,139.87,139.83,139.84,40000000.0
2009-01-07 03:46:00,139.845,139.905,139.845,139.89,28800000.0
2009-01-07 03:47:00,139.905,139.94,139.89,139.935,28800000.0
2009-01-07 03:48:00,139.935,139.935,139.91,139.92,17800000.0
2009-01-07 03:49:00,139.915,139.935,139.83,139.83,62400000.0
2009-01-07 03:50:00,139.815,139.855,139.805,139.835,126000000.0
2009-01-07 03:51:00,139.835,139.86,139.82,139.86,42800000.0
2009-01-07 03:52:00,139.855,139.855,139.8,139.8,32000000.0
2009-01-07 03:53:00,139.81,139.83,139.785,139.815,132200000.0
2009-01-07 03:54:00,139.825,139.9,139.825,139.895,59200000.0
2009-01-07 03:55:00,139.9,139.93,139.875,139.89,85600000.0
2009-01-07 03:56:00,139.88,139.89,139.86,139.88,24000000.0
2009-01-07 03:57:00,139.89,139.925,139.88,139.905,46400000.0
2009-01-07 03:58:00,139.895,139.905,139.88,139.88,8000000.0
2009-01-07 03:59:00,139.855,139.9,139.82,139.86,44800000.0
2009-01-07 04:00:00,139.865,139.865,139.82,139.835,17600000.0
2009-01-07 04:01:00,139.835,139.885,139.835,139.87,47200000.0
2009-01-07 04:02:00,139.87,139.895,139.865,139.875,22400000.0
2009-01-07 04:03:00,139.89,139.89,139.86,139.87,38400000.0
2009-01-07 04:04:00,139.88,139.89,139.865,139.88,16000000.0
2009-01-07 04:05:00,139.875,139.895,139.87,139.87,48000000.0
2009-01-07 04:06:00,139.84,139.885,139.84,139.865,41600000.0
2009-01-07 04:07:00,139.865,139.87,139.865,139.87,14400000.0
2009-01-07 04:08:00,139.87,139.89,139.865,139.88,38400000.0
2009-01-07 04:09:00,139.875,139.91,139.875,139.91,33600000.0
2009-01-07 04:10:00,139.92,139.955,139.915,139.945,22400000.0
2009-01-07 04:11:00,139.955,139.975,139.935,139.965,27200000.0
2009-01-07 04:12:00,139.985,140.0,139.965,139.965,52800000.0
2009-01-07 04:13:00,139.97,139.985,139.97,139.97,27200000.0
2009-01-07 04:14:00,139.97,140.025,139.965,140.02,57600000.0
2009-01-07 04:15:00,140.005,140.1,139.975,140.0,94000000.0
2009-01-07 04:16:00,139.985,140.0,139.92,139.985,61800000.0
2009-01-07 04:17:00,139.995,140.03,139.96,139.975,65600000.0
2009-01-07 04:18:00,139.985,139.985,139.975,139.985,12800000.0
2009-01-07 04:19:00,139.985,140.015,139.98,140.005,32000000.0
2009-01-07 04:20:00,140.0,140.015,140.0,140.0,8000000.0
2009-01-07 04:21:00,140.005,140.02,140.0,140.015,41600000.0
2009-01-07 04:22:00,140.015,140.015,139.99,140.005,22400000.0
2009-01-07 04:23:00,140.025,140.045,139.98,139.985,30400000.0
2009-01-07 04:24:00,139.99,140.0,139.975,139.99,30400000.0
2009-01-07 04:25:00,139.985,140.005,139.97,139.97,48000000.0
2009-01-07 04:26:00,139.965,139.97,139.895,139.895,24000000.0
2009-01-07 04:27:00,139.905,139.905,139.86,139.865,47400000.0
2009-01-07 04:28:00,139.86,139.87,139.765,139.765,35200000.0
2009-01-07 04:29:00,139.775,139.815,139.775,139.815,25600000.0
2009-01-07 04:30:00,139.805,139.835,139.795,139.825,35200000.0
2009-01-07 04:31:00,139.825,139.87,139.825,139.86,27200000.0
2009-01-07 04:32:00,139.855,139.87,139.785,139.785,63400000.0
2009-01-07 04:33:00,139.795,139.795,139.625,139.68,166599999.0
2009-01-07 04:34:00,139.69,139.75,139.675,139.73,65600000.0
2009-01-07 04:35:00,139.72,139.755,139.7,139.73,41600000.0
2009-01-07 04:36:00,139.715,139.735,139.715,139.735,11200000.0
2009-01-07 04:37:00,139.765,139.815,139.745,139.745,30400000.0
2009-01-07 04:38:00,139.75,139.755,139.655,139.69,83200000.0
2009-01-07 04:39:00,139.69,139.74,139.69,139.74,59200000.0
2009-01-07 04:40:00,139.74,139.74,139.715,139.725,49600000.0
2009-01-07 04:41:00,139.75,139.755,139.715,139.725,94400000.0
2009-01-07 04:42:00,139.72,139.725,139.665,139.725,91200000.0
2009-01-07 04:43:00,139.725,139.74,139.695,139.72,52800000.0
2009-01-07 04:44:00,139.73,139.735,139.71,139.735,24000000.0
2009-01-07 04:45:00,139.72,139.72,139.66,139.665,70400000.0
2009-01-07 04:46:00,139.665,139.675,139.625,139.67,78400000.0
2009-01-07 04:47:00,139.675,139.695,139.605,139.645,76800000.0
2009-01-07 04:48:00,139.655,139.725,139.65,139.715,77600000.0
2009-01-07 04:49:00,139.705,139.705,139.685,139.69,41600000.0
2009-01-07 04:50:00,139.705,139.715,139.65,139.65,41600000.0
2009-01-07 04:51:00,139.655,139.685,139.65,139.65,25600000.0
2009-01-07 04:52:00,139.65,139.73,139.645,139.725,59200000.0
2009-01-07 04:53:00,139.725,139.73,139.695,139.72,25600000.0
2009-01-07 04:54:00,139.725,139.725,139.695,139.695,43200000.0
2009-01-07 04:55:00,139.7,139.7,139.64,139.66,57600000.0
2009-01-07 04:56:00,139.645,139.665,139.61,139.62,36800000.0
2009-01-07 04:57:00,139.615,139.64,139.55,139.57,99200000.0
2009-01-07 04:58:00,139.57,139.59,139.555,139.59,33600000.0
2009-01-07 04:59:00,139.58,139.58,139.555,139.575,19200000.0
2009-01-07 05:00:00,139.59,139.59,139.54,139.545,66799999.0
2009-01-07 05:01:00,139.545,139.555,139.54,139.54,142399997.0
2009-01-07 05:02:00,139.54,139.545,139.54,139.54,154400000.0
2009-01-07 05:03:00,139.54,139.54,139.54,139.54,56000000.0
2009-01-07 05:04:00,139.54,139.55,139.535,139.54,80000000.0
2009-01-07 05:05:00,139.54,139.575,139.53,139.535,83200000.0
2009-01-07 05:06:00,139.535,139.555,139.535,139.54,116000000.0
2009-01-07 05:07:00,139.54,139.65,139.54,139.605,85800000.0
2009-01-07 05:08:00,139.625,139.665,139.59,139.645,40000000.0
2009-01-07 05:09:00,139.635,139.655,139.595,139.62,44000000.0
2009-01-07 05:10:00,139.63,139.68,139.565,139.68,62800000.0
2009-01-07 05:11:00,139.675,139.675,139.6,139.63,32000000.0
2009-01-07 05:12:00,139.645,139.7,139.645,139.7,22400000.0
2009-01-07 05:13:00,139.69,139.72,139.69,139.72,22400000.0
2009-01-07 05:14:00,139.73,139.805,139.73,139.79,136600000.0
2009-01-07 05:15:00,139.79,139.885,139.77,139.795,136000000.0
2009-01-07 05:16:00,139.8,139.87,139.755,139.77,62400000.0
2009-01-07 05:17:00,139.78,139.85,139.78,139.84,12200000.0
2009-01-07 05:18:00,139.85,139.9,139.805,139.9,42600000.0
2009-01-07 05:19:00,139.9,139.92,139.865,139.895,32200000.0
2009-01-07 05:20:00,139.9,139.915,139.86,139.895,17600000.0
2009-01-07 05:21:00,139.91,139.91,139.9,139.9,8000000.0
2009-01-07 05:22:00,139.91,139.92,139.88,139.88,41600000.0
2009-01-07 05:23:00,139.88,139.91,139.875,139.885,38400000.0
2009-01-07 05:24:00,139.895,139.91,139.85,139.86,52800000.0
2009-01-07 05:25:00,139.86,139.86,139.79,139.8,33600000.0
2009-01-07 05:26:00,139.8,139.8,139.755,139.765,27200000.0
2009-01-07 05:27:00,139.765,139.805,139.765,139.805,52800000.0
2009-01-07 05:28:00,139.805,139.83,139.79,139.815,60800000.0
2009-01-07 05:29:00,139.805,139.89,139.805,139.87,25600000.0
2009-01-07 05:30:00,139.87,139.87,139.805,139.815,54400000.0
2009-01-07 05:31:00,139.815,139.83,139.77,139.78,38400000.0
2009-01-07 05:32:00,139.775,139.815,139.765,139.815,32000000.0
2009-01-07 05:33:00,139.83,139.835,139.76,139.775,14000000.0
2009-01-07 05:34:00,139.79,139.805,139.77,139.785,17600000.0
2009-01-07 05:35:00,139.8,139.875,139.775,139.785,28000000.0
2009-01-07 05:36:00,139.785,139.85,139.77,139.79,64000000.0
2009-01-07 05:37:00,139.78,139.89,139.78,139.88,48000000.0
2009-01-07 05:38:00,139.895,139.9,139.875,139.88,17600000.0
2009-01-07 05:39:00,139.88,139.89,139.825,139.85,20800000.0
2009-01-07 05:40:00,139.845,139.845,139.8,139.815,30400000.0
2009-01-07 05:41:00,139.77,139.88,139.76,139.835,112200000.0
2009-01-07 05:42:00,139.815,139.86,139.795,139.83,88000000.0
2009-01-07 05:43:00,139.805,139.815,139.765,139.79,25600000.0
2009-01-07 05:44:00,139.805,139.935,139.795,139.905,43200000.0
2009-01-07 05:45:00,139.9,140.005,139.885,139.985,104800000.0
2009-01-07 05:46:00,139.98,140.13,139.965,140.115,97600000.0
2009-01-07 05:47:00,140.11,140.11,140.0,140.0,96000000.0
2009-01-07 05:48:00,140.0,140.0,139.91,139.925,71200000.0
2009-01-07 05:49:00,139.92,139.98,139.915,139.95,56000000.0
2009-01-07 05:50:00,139.95,140.04,139.92,140.035,92800000.0
2009-01-07 05:51:00,140.04,140.04,139.98,139.99,48000000.0
2009-01-07 05:52:00,139.965,139.98,139.9,139.93,67200000.0
2009-01-07 05:53:00,139.935,140.045,139.935,140.035,60800000.0
2009-01-07 05:54:00,140.03,140.035,140.02,140.03,56800000.0
2009-01-07 05:55:00,139.925,139.975,139.9,139.97,121400000.0
2009-01-07 05:56:00,139.96,139.96,139.885,139.925,166600000.0
2009-01-07 05:57:00,139.92,139.96,139.915,139.915,24000000.0
2009-01-07 05:58:00,139.925,139.925,139.84,139.85,60800000.0
2009-01-07 05:59:00,139.86,139.885,139.845,139.855,62400000.0
2009-01-07 06:00:00,139.855,139.935,139.855,139.905,64800000.0
2009-01-07 06:01:00,139.92,139.975,139.885,139.975,99200000.0
2009-01-07 06:02:00,139.95,140.05,139.85,139.995,115200000.0
2009-01-07 06:03:00,139.995,140.005,139.97,139.98,28800000.0
2009-01-07 06:04:00,139.985,139.985,139.96,139.98,24000000.0
2009-01-07 06:05:00,139.985,139.995,139.945,139.95,46400000.0
2009-01-07 06:06:00,139.935,139.95,139.875,139.895,22400000.0
2009-01-07 06:07:00,139.88,139.915,139.85,139.88,43200000.0
2009-01-07 06:08:00,139.885,139.915,139.81,139.82,97800000.0
2009-01-07 06:09:00,139.81,139.915,139.81,139.85,155200000.0
2009-01-07 06:10:00,139.85,139.855,139.84,139.855,36800000.0
2009-01-07 06:11:00,139.82,139.87,139.815,139.815,38600000.0
2009-01-07 06:12:00,139.83,139.865,139.83,139.865,19200000.0
2009-01-07 06:13:00,139.855,139.855,139.855,139.855,1600000.0
2009-01-07 06:14:00,139.855,139.865,139.845,139.855,17600000.0
2009-01-07 06:15:00,139.865,139.87,139.845,139.845,6400000.0
2009-01-07 06:16:00,139.835,139.835,139.835,139.835,4800000.0
2009-01-07 06:17:00,139.835,139.875,139.83,139.875,46400000.0
2009-01-07 06:18:00,139.83,139.835,139.8,139.83,52200000.0
2009-01-07 06:19:00,139.845,139.855,139.83,139.845,49400000.0
2009-01-07 06:20:00,139.85,139.865,139.845,139.86,16000000.0
2009-01-07 06:21:00,139.865,139.865,139.85,139.85,9600000.0
2009-01-07 06:22:00,139.86,139.86,139.86,139.86,1600000.0
2009-01-07 06:23:00,139.865,139.865,139.85,139.865,8000000.0
2009-01-07 06:24:00,139.86,139.86,139.85,139.86,4800000.0
2009-01-07 06:25:00,139.855,139.855,139.855,139.855,1600000.0
2009-01-07 06:26:00,139.87,139.87,139.855,139.855,4800000.0
2009-01-07 06:27:00,139.86,139.865,139.835,139.84,12800000.0
2009-01-07 06:28:00,139.865,139.88,139.865,139.865,6400000.0
2009-01-07 06:29:00,139.875,139.875,139.875,139.875,1600000.0
2009-01-07 06:30:00,139.83,139.865,139.805,139.835,32000000.0
2009-01-07 06:31:00,139.825,139.885,139.77,139.81,72400000.0
2009-01-07 06:32:00,139.87,139.87,139.84,139.865,24000000.0
2009-01-07 06:33:00,139.87,139.895,139.87,139.87,32000000.0
2009-01-07 06:34:00,139.87,139.87,139.825,139.825,46400000.0
2009-01-07 06:35:00,139.825,139.84,139.75,139.75,41800000.0
2009-01-07 06:36:00,139.75,139.77,139.73,139.74,92800000.0
2009-01-07 06:37:00,139.75,139.75,139.74,139.75,47200000.0
2009-01-07 06:38:00,139.745,139.775,139.745,139.77,27200000.0
2009-01-07 06:39:00,139.775,139.8,139.775,139.79,27200000.0
2009-01-07 06:40:00,139.79,139.82,139.775,139.805,20800000.0
2009-01-07 06:41:00,139.805,139.82,139.755,139.78,12800000.0
2009-01-07 06:42:00,139.77,139.795,139.77,139.785,19200000.0
2009-01-07 06:43:00,139.78,139.8,139.725,139.725,19200000.0
2009-01-07 06:44:00,139.73,139.76,139.645,139.695,166000000.0
2009-01-07 06:45:00,139.695,139.705,139.575,139.605,181200000.0
2009-01-07 06:46:00,139.615,139.67,139.555,139.555,75200000.0
2009-01-07 06:47:00,139.555,139.595,139.555,139.59,41600000.0
2009-01-07 06:48:00,139.59,139.595,139.58,139.595,16000000.0
2009-01-07 06:49:00,139.605,139.605,139.595,139.605,35200000.0
2009-01-07 06:50:00,139.615,139.625,139.595,139.6,16000000.0
2009-01-07 06:51:00,139.6,139.6,139.545,139.575,20800000.0
2009-01-07 06:52:00,139.58,139.615,139.575,139.61,20800000.0
2009-01-07 06:53:00,139.615,139.615,139.58,139.605,17600000.0
2009-01-07 06:54:00,139.63,139.65,139.61,139.635,62400000.0
2009-01-07 06:55:00,139.63,139.67,139.63,139.665,64000000.0
2009-01-07 06:56:00,139.665,139.69,139.66,139.69,43200000.0
2009-01-07 06:57:00,139.695,139.695,139.645,139.655,40000000.0
2009-01-07 06:58:00,139.655,139.665,139.655,139.655,16000000.0
2009-01-07 06:59:00,139.655,139.665,139.65,139.65,25600000.0
2009-01-07 07:00:00,139.65,139.655,139.64,139.655,27200000.0
2009-01-07 07:01:00,139.655,139.655,139.655,139.655,6400000.0
2009-01-07 07:02:00,139.67,139.67,139.64,139.655,48000000.0
2009-01-07 07:03:00,139.65,139.69,139.65,139.69,62400000.0
2009-01-07 07:04:00,139.685,139.715,139.675,139.715,32000000.0
2009-01-07 07:05:00,139.725,139.73,139.68,139.705,89600000.0
2009-01-07 07:06:00,139.7,139.72,139.69,139.715,62400000.0
2009-01-07 07:07:00,139.715,139.76,139.715,139.73,84800000.0
2009-01-07 07:08:00,139.745,139.765,139.745,139.755,38400000.0
2009-01-07 07:09:00,139.765,139.81,139.76,139.78,67200000.0
2009-01-07 07:10:00,139.78,139.78,139.745,139.75,52800000.0
2009-01-07 07:11:00,139.75,139.785,139.69,139.715,107200000.0
2009-01-07 07:12:00,139.715,139.74,139.71,139.72,33600000.0
2009-01-07 07:13:00,139.735,139.735,139.7,139.705,28800000.0
2009-01-07 07:14:00,139.7,139.795,139.7,139.795,124800000.0
2009-01-07 07:15:00,139.78,139.805,139.755,139.8,63200000.0
2009-01-07 07:16:00,139.795,139.86,139.795,139.85,52000000.0
2009-01-07 07:17:00,139.845,139.86,139.83,139.84,28000000.0
2009-01-07 07:18:00,139.84,139.84,139.83,139.84,25000000.0
2009-01-07 07:19:00,139.84,139.84,139.84,139.84,31000000.0
2009-01-07 07:20:00,139.84,139.84,139.795,139.84,25800000.0
2009-01-07 07:21:00,139.84,139.84,139.765,139.84,8800000.0
2009-01-07 07:22:00,139.84,139.84,139.77,139.77,23600000.0
2009-01-07 07:23:00,139.825,139.85,139.77,139.85,30600000.0
2009-01-07 07:24:00,139.85,139.865,139.845,139.85,53600000.0
2009-01-07 07:25:00,139.85,139.915,139.84,139.91,60600000.0
2009-01-07 07:26:00,139.91,139.955,139.89,139.915,84800000.0
2009-01-07 07:27:00,139.91,139.935,139.87,139.895,60800000.0
2009-01-07 07:28:00,139.9,139.9,139.895,139.895,9600000.0
2009-01-07 07:29:00,139.885,139.925,139.87,139.91,28800000.0
2009-01-07 07:30:00,139.9,139.92,139.84,139.885,72000000.0
2009-01-07 07:31:00,139.895,140.025,139.88,139.97,179200000.0
2009-01-07 07:32:00,139.965,139.995,139.915,139.985,153800000.0
2009-01-07 07:33:00,139.985,140.1,139.97,140.075,78400000.0
2009-01-07 07:34:00,140.09,140.11,140.06,140.085,72000000.0
2009-01-07 07:35:00,140.07,140.08,139.95,140.01,47800000.0
2009-01-07 07:36:00,140.0,140.0,139.93,139.945,43200000.0
2009-01-07 07:37:00,139.94,139.94,139.845,139.885,97600000.0
2009-01-07 07:38:00,139.895,139.935,139.88,139.92,37800000.0
2009-01-07 07:39:00,139.93,139.96,139.925,139.945,58600000.0
2009-01-07 07:40:00,139.945,140.005,139.945,140.005,48000000.0
2009-01-07 07:41:00,139.995,140.005,139.955,139.96,49200000.0
2009-01-07 07:42:00,139.97,140.0,139.96,140.0,33800000.0
2009-01-07 07:43:00,140.0,140.05,139.985,140.045,33600000.0
2009-01-07 07:44:00,140.05,140.095,140.005,140.095,65000000.0
2009-01-07 07:45:00,140.09,140.095,140.015,140.015,24800000.0
2009-01-07 07:46:00,140.035,140.055,140.025,140.04,14400000.0
2009-01-07 07:47:00,140.035,140.035,139.995,140.02,9600000.0
2009-01-07 07:48:00,140.03,140.045,140.015,140.025,17600000.0
2009-01-07 07:49:00,140.035,140.05,140.035,140.05,12800000.0
2009-01-07 07:50:00,140.06,140.115,140.06,140.095,40000000.0
2009-01-07 07:51:00,140.105,140.265,140.105,140.175,66600000.0
2009-01-07 07:52:00,140.185,140.2,140.16,140.195,38400000.0
2009-01-07 07:53:00,140.18,140.18,140.09,140.115,49600000.0
2009-01-07 07:54:00,140.1,140.105,140.065,140.085,41600000.0
2009-01-07 07:55:00,140.085,140.085,139.995,140.02,91200000.0
2009-01-07 07:56:00,140.01,140.05,140.01,140.035,49600000.0
2009-01-07 07:57:00,140.035,140.045,140.0,140.0,44800000.0
2009-01-07 07:58:00,140.01,140.065,139.955,140.055,63400000.0
2009-01-07 07:59:00,140.05,140.05,139.935,139.995,80000000.0
2009-01-07 08:00:00,140.0,140.0,139.94,139.955,64000000.0
2009-01-07 08:01:00,139.97,140.015,139.935,139.935,89600000.0
2009-01-07 08:02:00,139.935,139.96,139.92,139.955,62400000.0
2009-01-07 08:03:00,139.955,139.995,139.915,139.955,98400000.0
2009-01-07 08:04:00,139.95,139.965,139.94,139.945,30400000.0
2009-01-07 08:05:00,139.935,139.935,139.88,139.92,36000000.0
2009-01-07 08:06:00,139.93,139.96,139.93,139.955,41600000.0
2009-01-07 08:07:00,139.955,139.985,139.91,139.96,81600000.0
2009-01-07 08:08:00,139.96,139.97,139.96,139.97,51000000.0
2009-01-07 08:09:00,139.97,140.01,139.965,139.985,61000000.0
2009-01-07 08:10:00,139.99,140.02,139.98,140.02,38000000.0
2009-01-07 08:11:00,140.02,140.02,140.02,140.02,8000000.0
2009-01-07 08:12:00,140.02,140.02,140.015,140.02,12800000.0
2009-01-07 08:13:00,140.02,140.02,140.02,140.02,10000000.0
2009-01-07 08:14:00,140.02,140.02,140.02,140.02,23000000.0
2009-01-07 08:15:00,140.02,140.02,140.02,140.02,29000000.0
2009-01-07 08:16:00,140.02,140.06,140.015,140.035,23600000.0
2009-01-07 08:17:00,140.035,140.065,140.035,140.05,24000000.0
2009-01-07 08:18:00,140.05,140.06,139.995,140.03,45800000.0
2009-01-07 08:19:00,140.035,140.04,139.99,140.02,46400000.0
2009-01-07 08:20:00,140.03,140.03,139.95,139.965,104400000.0
2009-01-07 08:21:00,139.975,139.99,139.915,139.975,174400000.0
2009-01-07 08:22:00,139.99,140.0,139.96,140.0,67200000.0
2009-01-07 08:23:00,140.01,140.05,139.995,140.04,44800000.0
2009-01-07 08:24:00,140.04,140.055,139.965,140.03,69000000.0
2009-01-07 08:25:00,140.03,140.03,139.99,140.01,59200000.0
2009-01-07 08:26:00,140.025,140.025,139.91,139.91,67200000.0
2009-01-07 08:27:00,139.915,139.92,139.905,139.91,44800000.0
2009-01-07 08:28:00,139.91,140.0,139.91,139.995,154600000.0
2009-01-07 08:29:00,139.995,140.01,139.96,139.96,115200000.0
2009-01-07 08:30:00,139.955,139.965,139.85,139.85,84800000.0
2009-01-07 08:31:00,139.855,139.88,139.825,139.84,132800000.0
2009-01-07 08:32:00,139.845,139.87,139.84,139.86,70400000.0
2009-01-07 08:33:00,139.855,139.905,139.815,139.865,145000000.0
2009-01-07 08:34:00,139.865,139.875,139.77,139.79,160000000.0
2009-01-07 08:35:00,139.8,139.835,139.685,139.75,275200000.0
2009-01-07 08:36:00,139.76,139.76,139.595,139.62,283000000.0
2009-01-07 08:37:00,139.62,139.665,139.595,139.66,147200000.0
2009-01-07 08:38:00,139.66,139.69,139.645,139.69,104000000.0
2009-01-07 08:39:00,139.68,139.7,139.675,139.7,60800000.0
2009-01-07 08:40:00,139.71,139.75,139.675,139.675,108000000.0
2009-01-07 08:41:00,139.675,139.705,139.675,139.7,59200000.0
2009-01-07 08:42:00,139.7,139.72,139.68,139.68,76000000.0
2009-01-07 08:43:00,139.68,139.69,139.59,139.66,55400000.0
2009-01-07 08:44:00,139.615,139.72,139.605,139.645,104200000.0
2009-01-07 08:45:00,139.645,139.73,139.645,139.72,70400000.0
2009-01-07 08:46:00,139.71,139.745,139.705,139.725,48000000.0
2009-01-07 08:47:00,139.735,139.75,139.71,139.73,64000000.0
2009-01-07 08:48:00,139.73,139.73,139.695,139.715,46400000.0
2009-01-07 08:49:00,139.725,139.75,139.72,139.75,40000000.0
2009-01-07 08:50:00,139.75,139.87,139.74,139.86,125600000.0
2009-01-07 08:51:00,139.865,139.93,139.855,139.89,118400000.0
2009-01-07 08:52:00,139.895,140.115,139.895,140.115,174800000.0
2009-01-07 08:53:00,140.08,140.11,139.975,140.05,116800000.0
2009-01-07 08:54:00,140.015,140.055,139.94,140.015,88000000.0
2009-01-07 08:55:00,140.005,140.02,139.985,140.005,89600000.0
2009-01-07 08:56:00,140.015,140.03,139.895,140.03,86800000.0
2009-01-07 08:57:00,140.02,140.03,139.88,139.88,174800000.0
2009-01-07 08:58:00,139.875,139.935,139.86,139.935,149800000.0
2009-01-07 08:59:00,139.95,139.98,139.775,139.775,144800000.0
2009-01-07 09:00:00,139.795,139.815,139.785,139.8,66400000.0
2009-01-07 09:01:00,139.8,139.82,139.8,139.82,44000000.0
2009-01-07 09:02:00,139.82,139.83,139.82,139.83,12400000.0
2009-01-07 09:03:00,139.83,139.925,139.83,139.925,32400000.0
2009-01-07 09:04:00,139.93,139.93,139.87,139.89,81600000.0
2009-01-07 09:05:00,139.89,139.925,139.84,139.865,73000000.0
2009-01-07 09:06:00,139.86,139.915,139.85,139.9,41600000.0
2009-01-07 09:07:00,139.885,139.965,139.86,139.885,84800000.0
2009-01-07 09:08:00,139.88,139.975,139.88,139.945,138600000.0
2009-01-07 09:09:00,139.95,140.115,139.95,140.06,394800000.0
2009-01-07 09:10:00,140.075,140.09,140.03,140.05,83400000.0
2009-01-07 09:11:00,140.04,140.05,139.905,139.955,168000000.0
2009-01-07 09:12:00,139.955,139.99,139.92,139.94,111700000.0
2009-01-07 09:13:00,139.935,139.94,139.855,139.865,118400000.0
2009-01-07 09:14:00,139.875,139.895,139.805,139.875,304600000.0
2009-01-07 09:15:00,139.875,139.945,139.865,139.905,103800000.0
2009-01-07 09:16:00,139.9,139.935,139.885,139.89,104800000.0
2009-01-07 09:17:00,139.89,139.92,139.885,139.92,87000000.0
2009-01-07 09:18:00,139.92,139.92,139.755,139.79,110800000.0
2009-01-07 09:19:00,139.795,139.81,139.705,139.735,94400000.0
2009-01-07 09:20:00,139.73,139.805,139.71,139.725,241200000.0
2009-01-07 09:21:00,139.725,139.81,139.72,139.8,261200000.0
2009-01-07 09:22:00,139.8,139.8,139.735,139.77,57000000.0
2009-01-07 09:23:00,139.77,139.78,139.69,139.72,119000000.0
2009-01-07 09:24:00,139.72,139.74,139.715,139.725,64200000.0
2009-01-07 09:25:00,139.725,139.79,139.71,139.79,88800000.0
2009-01-07 09:26:00,139.8,139.8,139.705,139.745,116800000.0
2009-01-07 09:27:00,139.745,139.755,139.61,139.63,144000000.0
2009-01-07 09:28:00,139.63,139.64,139.59,139.615,137600000.0
2009-01-07 09:29:00,139.615,139.63,139.59,139.62,413599996.0
2009-01-07 09:30:00,139.61,139.65,139.595,139.65,68600000.0
2009-01-07 09:31:00,139.595,139.65,139.405,139.465,179600000.0
2009-01-07 09:32:00,139.46,139.51,139.41,139.445,186600000.0
2009-01-07 09:33:00,139.445,139.495,139.44,139.48,112800000.0
2009-01-07 09:34:00,139.48,139.535,139.435,139.505,153600000.0
2009-01-07 09:35:00,139.495,139.575,139.44,139.51,256200000.0
2009-01-07 09:36:00,139.51,139.535,139.5,139.515,149600000.0
2009-01-07 09:37:00,139.505,139.63,139.505,139.605,116200000.0
2009-01-07 09:38:00,139.61,139.645,139.5,139.505,123200000.0
2009-01-07 09:39:00,139.515,139.605,139.5,139.605,166400000.0
2009-01-07 09:40:00,139.605,139.64,139.525,139.62,117200000.0
2009-01-07 09:41:00,139.625,139.64,139.56,139.625,212800000.0
2009-01-07 09:42:00,139.625,139.715,139.6,139.71,309000000.0
2009-01-07 09:43:00,139.71,139.71,139.66,139.665,256800000.0
2009-01-07 09:44:00,139.665,139.765,139.665,139.725,294400000.0
2009-01-07 09:45:00,139.72,139.84,139.715,139.83,255200000.0
2009-01-07 09:46:00,139.84,139.935,139.82,139.93,176800000.0
2009-01-07 09:47:00,139.93,139.93,139.84,139.91,164000000.0
2009-01-07 09:48:00,139.9,139.935,139.865,139.935,246600000.0
2009-01-07 09:49:00,139.93,139.935,139.78,139.81,181600000.0
2009-01-07 09:50:00,139.81,139.855,139.735,139.85,190600000.0
2009-01-07 09:51:00,139.85,139.97,139.82,139.935,171400000.0
2009-01-07 09:52:00,139.935,139.985,139.75,139.86,175200000.0
2009-01-07 09:53:00,139.86,139.865,139.715,139.725,196000000.0
2009-01-07 09:54:00,139.725,139.765,139.63,139.65,220000000.0
2009-01-07 09:55:00,139.65,139.65,139.535,139.55,190400000.0
2009-01-07 09:56:00,139.545,139.615,139.525,139.56,307000000.0
2009-01-07 09:57:00,139.555,139.585,139.405,139.405,376999997.0
2009-01-07 09:58:00,139.42,139.57,139.42,139.56,334800000.0
2009-01-07 09:59:00,139.555,139.575,139.41,139.43,332000000.0
2009-01-07 10:00:00,139.42,139.515,139.41,139.475,255400000.0
2009-01-07 10:01:00,139.47,139.47,139.315,139.345,255600000.0
2009-01-07 10:02:00,139.345,139.375,139.215,139.27,298600000.0
2009-01-07 10:03:00,139.255,139.295,139.195,139.28,256200000.0
2009-01-07 10:04:00,139.275,139.275,139.175,139.185,284200000.0
2009-01-07 10:05:00,139.18,139.19,139.11,139.15,232000000.0
2009-01-07 10:06:00,139.145,139.155,139.07,139.085,250200000.0
2009-01-07 10:07:00,139.085,139.1,139.04,139.05,222400000.0
2009-01-07 10:08:00,139.05,139.07,139.0,139.065,207200000.0
2009-01-07 10:09:00,139.07,139.08,138.995,139.03,192200000.0
2009-01-07 10:10:00,139.03,139.055,138.975,138.975,293600000.0
2009-01-07 10:11:00,138.975,139.02,138.935,138.985,248000000.0
2009-01-07 10:12:00,138.985,139.025,138.95,139.0,338400000.0
2009-01-07 10:13:00,138.995,138.995,138.855,138.965,368200000.0
2009-01-07 10:14:00,138.93,139.065,138.93,139.005,304000000.0
2009-01-07 10:15:00,139.005,139.01,138.965,138.975,242400000.0
2009-01-07 10:16:00,138.99,139.16,138.99,139.11,295600000.0
2009-01-07 10:17:00,139.11,139.12,139.06,139.06,192000000.0
2009-01-07 10:18:00,139.06,139.095,139.06,139.06,251200000.0
2009-01-07 10:19:00,139.06,139.09,139.02,139.065,288800000.0
2009-01-07 10:20:00,139.075,139.075,139.01,139.025,474400000.0
2009-01-07 10:21:00,139.025,139.03,138.84,138.875,424000000.0
2009-01-07 10:22:00,138.865,138.93,138.85,138.86,288800000.0
2009-01-07 10:23:00,138.86,138.925,138.83,138.845,304800000.0
2009-01-07 10:24:00,138.835,138.94,138.83,138.91,325400000.0
2009-01-07 10:25:00,138.91,138.95,138.825,138.895,308000000.0
2009-01-07 10:26:00,138.895,138.925,138.86,138.9,263200000.0
2009-01-07 10:27:00,138.9,138.9,138.755,138.795,279600000.0
2009-01-07 10:28:00,138.805,138.845,138.745,138.845,213000000.0
2009-01-07 10:29:00,138.845,138.895,138.83,138.895,125600000.0
2009-01-07 10:30:00,138.895,138.91,138.81,138.81,124600000.0
2009-01-07 10:31:00,138.805,138.825,138.755,138.79,146400000.0
2009-01-07 10:32:00,138.785,138.9,138.75,138.9,148200000.0
2009-01-07 10:33:00,138.915,139.035,138.915,139.01,193600000.0
2009-01-07 10:34:00,139.01,139.01,138.93,138.93,176800000.0
2009-01-07 10:35:00,138.93,138.93,138.845,138.86,203200000.0
2009-01-07 10:36:00,138.86,139.075,138.84,139.05,150400000.0
2009-01-07 10:37:00,139.05,139.1,139.025,139.065,176800000.0
2009-01-07 10:38:00,139.06,139.315,139.055,139.205,237600000.0
2009-01-07 10:39:00,139.205,139.245,139.04,139.04,194800000.0
2009-01-07 10:40:00,139.045,139.13,138.98,138.985,173600000.0
2009-01-07 10:41:00,139.0,139.005,138.87,138.905,184800000.0
2009-01-07 10:42:00,138.895,138.895,138.815,138.82,449000000.0
2009-01-07 10:43:00,138.83,138.83,138.755,138.775,199400000.0
2009-01-07 10:44:00,138.74,138.79,138.73,138.785,113600000.0
2009-01-07 10:45:00,138.78,138.78,138.685,138.72,142600000.0
2009-01-07 10:46:00,138.72,138.72,138.62,138.645,203600000.0
2009-01-07 10:47:00,138.64,138.655,138.515,138.575,188000000.0
2009-01-07 10:48:00,138.565,138.635,138.42,138.52,168800000.0
2009-01-07 10:49:00,138.53,138.535,138.465,138.505,87200000.0
2009-01-07 10:50:00,138.505,138.505,138.175,138.2,371000000.0
2009-01-07 10:51:00,138.205,138.31,138.055,138.12,237600000.0
2009-01-07 10:52:00,138.12,138.21,138.12,138.185,208000000.0
2009-01-07 10:53:00,138.2,138.275,138.19,138.24,171000000.0
2009-01-07 10:54:00,138.24,138.36,138.235,138.35,282000000.0
2009-01-07 10:55:00,138.35,138.41,138.3,138.335,143400000.0
2009-01-07 10:56:00,138.34,138.435,138.34,138.405,174400000.0
2009-01-07 10:57:00,138.41,138.41,138.24,138.3,232200000.0
2009-01-07 10:58:00,138.295,138.45,138.295,138.41,185000000.0
2009-01-07 10:59:00,138.4,138.485,138.325,138.33,253000000.0
2009-01-07 11:00:00,138.345,138.43,138.33,138.41,154800000.0
2009-01-07 11:01:00,138.395,138.46,138.375,138.45,167000000.0
2009-01-07 11:02:00,138.455,138.55,138.42,138.545,172200000.0
2009-01-07 11:03:00,138.56,138.795,138.535,138.755,176600000.0
2009-01-07 11:04:00,138.76,138.8,138.76,138.78,127800000.0
2009-01-07 11:05:00,138.775,138.79,138.705,138.735,127800000.0
2009-01-07 11:06:00,138.735,138.755,138.695,138.7,127200000.0
2009-01-07 11:07:00,138.675,138.74,138.625,138.685,239600000.0
2009-01-07 11:08:00,138.695,138.845,138.695,138.81,219600000.0
2009-01-07 11:09:00,138.81,138.83,138.77,138.78,168800000.0
2009-01-07 11:10:00,138.78,138.78,138.625,138.64,190400000.0
2009-01-07 11:11:00,138.63,138.655,138.615,138.62,228800000.0
2009-01-07 11:12:00,138.61,138.62,138.57,138.6,198600000.0
2009-01-07 11:13:00,138.61,138.645,138.56,138.61,253200000.0
2009-01-07 11:14:00,138.605,138.635,138.59,138.61,137000000.0
2009-01-07 11:15:00,138.615,138.675,138.585,138.665,69600000.0
2009-01-07 11:16:00,138.655,138.67,138.54,138.54,354800000.0
2009-01-07 11:17:00,138.54,138.55,138.445,138.48,206400000.0
2009-01-07 11:18:00,138.495,138.6,138.455,138.6,144800000.0
2009-01-07 11:19:00,138.59,138.615,138.54,138.58,103400000.0
2009-01-07 11:20:00,138.585,138.6,138.53,138.565,131200000.0
2009-01-07 11:21:00,138.565,138.565,138.44,138.46,216000000.0
2009-01-07 11:22:00,138.47,138.565,138.47,138.565,264000000.0
2009-01-07 11:23:00,138.575,138.625,138.565,138.605,56000000.0
2009-01-07 11:24:00,138.605,138.695,138.57,138.57,204600000.0
2009-01-07 11:25:00,138.565,138.575,138.44,138.45,236000000.0
2009-01-07 11:26:00,138.455,138.46,138.36,138.4,221600000.0
2009-01-07 11:27:00,138.405,138.49,138.36,138.37,152200000.0
2009-01-07 11:28:00,138.36,138.405,138.33,138.335,215000000.0
2009-01-07 11:29:00,138.335,138.34,138.205,138.275,430400003.0
2009-01-07 11:30:00,138.27,138.33,138.145,138.195,330600000.0
2009-01-07 11:31:00,138.195,138.21,138.175,138.21,108600000.0
2009-01-07 11:32:00,138.21,138.22,138.15,138.16,118000000.0
2009-01-07 11:33:00,138.155,138.175,138.105,138.145,194600000.0
2009-01-07 11:34:00,138.135,138.405,138.135,138.34,193800000.0
2009-01-07 11:35:00,138.35,138.365,138.17,138.195,165200000.0
2009-01-07 11:36:00,138.195,138.215,138.05,138.095,128800000.0
2009-01-07 11:37:00,138.095,138.145,138.055,138.135,254400000.0
2009-01-07 11:38:00,138.125,138.125,137.94,137.975,273800000.0
2009-01-07 11:39:00,137.975,138.075,137.97,138.02,144600000.0
2009-01-07 11:40:00,138.03,138.1,138.015,138.1,98400000.0
2009-01-07 11:41:00,138.11,138.21,138.11,138.185,165600000.0
2009-01-07 11:42:00,138.185,138.205,138.11,138.195,316800000.0
2009-01-07 11:43:00,138.195,138.305,138.195,138.305,212600000.0
2009-01-07 11:44:00,138.305,138.485,138.305,138.485,233200000.0
2009-01-07 11:45:00,138.49,138.49,138.405,138.43,150800000.0
2009-01-07 11:46:00,138.43,138.525,138.405,138.525,119200000.0
2009-01-07 11:47:00,138.525,138.54,138.275,138.285,250200000.0
2009-01-07 11:48:00,138.275,138.295,138.24,138.28,140800000.0
2009-01-07 11:49:00,138.28,138.355,138.255,138.265,111800000.0
2009-01-07 11:50:00,138.275,138.3,138.23,138.29,163200000.0
2009-01-07 11:51:00,138.285,138.325,138.22,138.255,212400000.0
2009-01-07 11:52:00,138.27,138.28,138.2,138.23,148800000.0
2009-01-07 11:53:00,138.245,138.355,138.22,138.22,372400000.0
2009-01-07 11:54:00,138.22,138.255,138.165,138.23,279200000.0
2009-01-07 11:55:00,138.225,138.315,138.22,138.245,110400000.0
2009-01-07 11:56:00,138.23,138.27,138.205,138.23,175200000.0
2009-01-07 11:57:00,138.225,138.28,138.22,138.25,192800000.0
2009-01-07 11:58:00,138.26,138.28,138.205,138.275,150600000.0
2009-01-07 11:59:00,138.275,138.355,138.23,138.23,263200000.0
2009-01-07 12:00:00,138.23,138.24,138.165,138.175,160800000.0
2009-01-07 12:01:00,138.15,138.15,137.99,137.99,282600001.0
2009-01-07 12:02:00,137.99,138.08,137.925,138.06,369600000.0
2009-01-07 12:03:00,138.06,138.09,138.0,138.09,213000000.0
2009-01-07 12:04:00,138.09,138.09,138.02,138.045,225800000.0
2009-01-07 12:05:00,138.04,138.215,138.03,138.195,153800000.0
2009-01-07 12:06:00,138.195,138.225,138.175,138.215,85200000.0
2009-01-07 12:07:00,138.22,138.32,138.215,138.27,119000000.0
2009-01-07 12:08:00,138.275,138.42,138.245,138.34,145200000.0
2009-01-07 12:09:00,138.34,138.365,138.145,138.145,396200003.0
2009-01-07 12:10:00,138.125,138.37,138.125,138.35,241600000.0
2009-01-07 12:11:00,138.38,138.38,138.15,138.175,288000000.0
2009-01-07 12:12:00,138.18,138.355,138.18,138.35,355400000.0
2009-01-07 12:13:00,138.355,138.44,138.35,138.41,152000000.0
2009-01-07 12:14:00,138.41,138.44,138.325,138.34,141600000.0
2009-01-07 12:15:00,138.335,138.44,138.33,138.33,130400000.0
2009-01-07 12:16:00,138.33,138.375,138.325,138.375,89600000.0
2009-01-07 12:17:00,138.38,138.425,138.375,138.4,79200000.0
2009-01-07 12:18:00,138.395,138.41,138.39,138.41,19200000.0
2009-01-07 12:19:00,138.405,138.415,138.38,138.38,53600000.0
2009-01-07 12:20:00,138.38,138.445,138.38,138.44,89600000.0
2009-01-07 12:21:00,138.44,138.535,138.4,138.405,148000000.0
2009-01-07 12:22:00,138.4,138.585,138.4,138.58,144800000.0
2009-01-07 12:23:00,138.58,138.635,138.535,138.62,149600000.0
2009-01-07 12:24:00,138.62,138.675,138.595,138.595,185000000.0
2009-01-07 12:25:00,138.605,138.69,138.6,138.665,125600000.0
2009-01-07 12:26:00,138.68,138.73,138.61,138.61,129000000.0
2009-01-07 12:27:00,138.615,138.69,138.525,138.665,170400000.0
2009-01-07 12:28:00,138.675,138.745,138.61,138.735,130400000.0
2009-01-07 12:29:00,138.74,138.785,138.675,138.73,124800000.0
2009-01-07 12:30:00,138.73,138.74,138.67,138.71,208800000.0
2009-01-07 12:31:00,138.71,138.745,138.7,138.7,69600000.0
2009-01-07 12:32:00,138.695,138.71,138.545,138.55,100000000.0
2009-01-07 12:33:00,138.55,138.565,138.53,138.54,71200000.0
2009-01-07 12:34:00,138.54,138.545,138.47,138.52,62400000.0
2009-01-07 12:35:00,138.525,138.7,138.525,138.69,108800000.0
2009-01-07 12:36:00,138.665,138.695,138.635,138.695,74400000.0
2009-01-07 12:37:00,138.705,138.775,138.67,138.735,58600000.0
2009-01-07 12:38:00,138.73,138.73,138.675,138.72,109600000.0
2009-01-07 12:39:00,138.73,138.73,138.685,138.695,95200000.0
2009-01-07 12:40:00,138.685,138.75,138.68,138.72,156800000.0
2009-01-07 12:41:00,138.72,138.795,138.72,138.78,146000000.0
2009-01-07 12:42:00,138.78,138.78,138.75,138.77,111200000.0
2009-01-07 12:43:00,138.77,138.795,138.77,138.77,84000000.0
2009-01-07 12:44:00,138.77,138.88,138.745,138.87,212000000.0
2009-01-07 12:45:00,138.875,138.92,138.84,138.865,137600000.0
2009-01-07 12:46:00,138.87,138.975,138.865,138.975,136800000.0
2009-01-07 12:47:00,138.985,139.015,138.92,139.005,116000000.0
2009-01-07 12:48:00,139.01,139.025,138.96,138.96,99600000.0
2009-01-07 12:49:00,138.97,138.985,138.935,138.945,53600000.0
2009-01-07 12:50:00,138.94,139.195,138.94,139.12,121000000.0
2009-01-07 12:51:00,139.12,139.12,139.035,139.05,146800000.0
2009-01-07 12:52:00,139.065,139.085,138.995,139.02,161400000.0
2009-01-07 12:53:00,139.04,139.06,139.015,139.045,141600000.0
2009-01-07 12:54:00,139.045,139.075,139.04,139.065,80000000.0
2009-01-07 12:55:00,139.075,139.075,138.98,139.005,209000000.0
2009-01-07 12:56:00,139.01,139.09,139.0,139.09,76000000.0
2009-01-07 12:57:00,139.085,139.155,139.05,139.095,74400000.0
2009-01-07 12:58:00,139.11,139.2,139.08,139.105,161600000.0
2009-01-07 12:59:00,139.13,139.175,139.105,139.14,219200000.0
2009-01-07 13:00:00,139.135,139.17,139.08,139.155,114400000.0
2009-01-07 13:01:00,139.16,139.16,139.115,139.115,63200000.0
2009-01-07 13:02:00,139.115,139.17,139.075,139.075,53600000.0
2009-01-07 13:03:00,139.065,139.095,139.04,139.09,58400000.0
2009-01-07 13:04:00,139.065,139.08,139.015,139.025,120000000.0
2009-01-07 13:05:00,139.01,139.065,139.01,139.045,130400000.0
2009-01-07 13:06:00,139.05,139.055,138.995,139.05,91200000.0
2009-01-07 13:07:00,139.05,139.065,139.02,139.04,90400000.0
2009-01-07 13:08:00,139.03,139.045,138.985,139.005,63400000.0
2009-01-07 13:09:00,139.005,139.01,138.95,138.95,136800000.0
2009-01-07 13:10:00,138.97,139.065,138.95,139.045,140000000.0
2009-01-07 13:11:00,139.04,139.09,139.035,139.075,49600000.0
2009-01-07 13:12:00,139.09,139.135,139.01,139.095,130400000.0
2009-01-07 13:13:00,139.09,139.09,138.865,138.88,135200000.0
2009-01-07 13:14:00,138.885,138.885,138.805,138.83,146800000.0
2009-01-07 13:15:00,138.84,139.0,138.83,138.91,178400000.0
2009-01-07 13:16:00,138.92,139.02,138.895,139.005,177600000.0
2009-01-07 13:17:00,139.02,139.035,138.93,139.03,191200000.0
2009-01-07 13:18:00,139.01,139.025,138.95,138.95,144800000.0
2009-01-07 13:19:00,138.95,138.995,138.94,138.975,54400000.0
2009-01-07 13:20:00,138.98,139.08,138.965,139.06,140800000.0
2009-01-07 13:21:00,139.06,139.08,138.94,139.035,188800000.0
2009-01-07 13:22:00,139.04,139.04,138.92,138.98,196800000.0
2009-01-07 13:23:00,138.965,138.98,138.885,138.885,28000000.0
2009-01-07 13:24:00,138.885,138.93,138.84,138.855,40200000.0
2009-01-07 13:25:00,138.855,139.0,138.855,139.0,166400000.0
2009-01-07 13:26:00,138.99,139.01,138.93,138.95,138400000.0
2009-01-07 13:27:00,138.955,139.065,138.955,139.065,168800000.0
2009-01-07 13:28:00,139.08,139.16,139.065,139.12,133600000.0
2009-01-07 13:29:00,139.095,139.1,138.905,138.915,270600000.0
2009-01-07 13:30:00,138.93,139.03,138.92,139.025,193600000.0
2009-01-07 13:31:00,139.025,139.165,139.02,139.11,174000000.0
2009-01-07 13:32:00,139.11,139.21,139.09,139.21,142800000.0
2009-01-07 13:33:00,139.21,139.245,139.08,139.08,189000000.0
2009-01-07 13:34:00,139.085,139.24,139.085,139.22,226800000.0
2009-01-07 13:35:00,139.225,139.225,139.16,139.21,202600000.0
2009-01-07 13:36:00,139.2,139.225,139.09,139.18,197600000.0
2009-01-07 13:37:00,139.155,139.19,139.105,139.14,115200000.0
2009-01-07 13:38:00,139.145,139.215,139.1,139.125,238600000.0
2009-01-07 13:39:00,139.125,139.22,139.11,139.155,191200000.0
2009-01-07 13:40:00,139.155,139.195,139.13,139.14,112000000.0
2009-01-07 13:41:00,139.155,139.165,139.025,139.15,214400000.0
2009-01-07 13:42:00,139.14,139.16,139.09,139.105,115200000.0
2009-01-07 13:43:00,139.09,139.16,139.08,139.12,63200000.0
2009-01-07 13:44:00,139.12,139.14,139.085,139.125,191200000.0
2009-01-07 13:45:00,139.125,139.18,139.11,139.125,169600000.0
2009-01-07 13:46:00,139.135,139.17,139.115,139.17,80800000.0
2009-01-07 13:47:00,139.175,139.2,139.08,139.165,187000000.0
2009-01-07 13:48:00,139.155,139.165,139.1,139.125,134800000.0
2009-01-07 13:49:00,139.12,139.16,139.115,139.155,201600000.0
2009-01-07 13:50:00,139.15,139.235,139.15,139.2,65200000.0
2009-01-07 13:51:00,139.205,139.29,139.205,139.275,91800000.0
2009-01-07 13:52:00,139.275,139.325,139.25,139.315,96800000.0
2009-01-07 13:53:00,139.33,139.38,139.33,139.365,84800000.0
2009-01-07 13:54:00,139.38,139.445,139.375,139.405,121000000.0
2009-01-07 13:55:00,139.38,139.425,139.37,139.425,81600000.0
2009-01-07 13:56:00,139.42,139.42,139.37,139.37,96400000.0
2009-01-07 13:57:00,139.37,139.37,139.325,139.34,37400000.0
2009-01-07 13:58:00,139.33,139.36,139.295,139.35,62600000.0
2009-01-07 13:59:00,139.35,139.35,139.215,139.225,152800000.0
2009-01-07 14:00:00,139.23,139.26,139.17,139.255,84800000.0
2009-01-07 14:01:00,139.26,139.28,139.125,139.175,177600000.0
2009-01-07 14:02:00,139.18,139.21,139.15,139.18,208200000.0
2009-01-07 14:03:00,139.185,139.32,139.185,139.29,125600000.0
2009-01-07 14:04:00,139.295,139.325,139.285,139.3,184800000.0
2009-01-07 14:05:00,139.3,139.36,139.285,139.355,132000000.0
2009-01-07 14:06:00,139.365,139.48,139.36,139.465,109800000.0
2009-01-07 14:07:00,139.46,139.485,139.445,139.46,50400000.0
2009-01-07 14:08:00,139.465,139.515,139.465,139.495,85800000.0
2009-01-07 14:09:00,139.49,139.585,139.48,139.575,149800000.0
2009-01-07 14:10:00,139.55,139.55,139.445,139.465,96800000.0
2009-01-07 14:11:00,139.46,139.47,139.41,139.445,105600000.0
2009-01-07 14:12:00,139.45,139.465,139.425,139.445,122400000.0
2009-01-07 14:13:00,139.445,139.45,139.39,139.44,140000000.0
2009-01-07 14:14:00,139.445,139.445,139.4,139.41,54400000.0
2009-01-07 14:15:00,139.415,139.415,139.365,139.4,52800000.0
2009-01-07 14:16:00,139.405,139.445,139.385,139.41,54400000.0
2009-01-07 14:17:00,139.405,139.5,139.405,139.475,119200000.0
2009-01-07 14:18:00,139.49,139.505,139.46,139.485,72000000.0
2009-01-07 14:19:00,139.5,139.575,139.47,139.525,172800000.0
2009-01-07 14:20:00,139.51,139.56,139.47,139.51,66400000.0
2009-01-07 14:21:00,139.52,139.55,139.46,139.475,120000000.0
2009-01-07 14:22:00,139.48,139.54,139.465,139.515,150400000.0
2009-01-07 14:23:00,139.505,139.545,139.49,139.545,72000000.0
2009-01-07 14:24:00,139.54,139.58,139.54,139.57,63200000.0
2009-01-07 14:25:00,139.56,139.65,139.555,139.615,160000000.0
2009-01-07 14:26:00,139.63,139.81,139.605,139.74,194400000.0
2009-01-07 14:27:00,139.75,139.915,139.715,139.875,186800000.0
2009-01-07 14:28:00,139.875,139.88,139.795,139.835,164800000.0
2009-01-07 14:29:00,139.835,139.88,139.815,139.845,134400000.0
2009-01-07 14:30:00,139.855,139.855,139.78,139.8,148800000.0
2009-01-07 14:31:00,139.815,139.91,139.81,139.91,123200000.0
2009-01-07 14:32:00,139.925,139.925,139.845,139.845,108800000.0
2009-01-07 14:33:00,139.845,139.895,139.84,139.89,138800000.0
2009-01-07 14:34:00,139.895,139.935,139.855,139.935,98000000.0
2009-01-07 14:35:00,139.94,140.085,139.925,140.06,222400000.0
2009-01-07 14:36:00,140.065,140.155,140.045,140.155,239200000.0
2009-01-07 14:37:00,140.15,140.22,140.14,140.18,174600000.0
2009-01-07 14:38:00,140.185,140.2,140.155,140.195,154800000.0
2009-01-07 14:39:00,140.2,140.21,140.14,140.165,146200000.0
2009-01-07 14:40:00,140.16,140.175,140.135,140.145,188000000.0
2009-01-07 14:41:00,140.14,140.22,140.14,140.185,51200000.0
2009-01-07 14:42:00,140.19,140.265,140.185,140.235,67200000.0
2009-01-07 14:43:00,140.235,140.235,140.2,140.23,57600000.0
2009-01-07 14:44:00,140.235,140.24,140.195,140.21,103200000.0
2009-01-07 14:45:00,140.21,140.235,140.06,140.11,103200000.0
2009-01-07 14:46:00,140.11,140.12,140.045,140.07,121600000.0
2009-01-07 14:47:00,140.055,140.055,139.975,140.0,352799993.0
2009-01-07 14:48:00,140.01,140.05,140.005,140.035,60800000.0
2009-01-07 14:49:00,140.05,140.13,140.045,140.13,119200000.0
2009-01-07 14:50:00,140.145,140.16,140.03,140.075,108800000.0
2009-01-07 14:51:00,140.075,140.105,140.075,140.105,56800000.0
2009-01-07 14:52:00,140.13,140.13,140.085,140.105,77600000.0
2009-01-07 14:53:00,140.105,140.165,140.055,140.06,90400000.0
2009-01-07 14:54:00,140.07,140.15,140.07,140.135,191200000.0
2009-01-07 14:55:00,140.12,140.145,140.09,140.105,292000000.0
2009-01-07 14:56:00,140.115,140.135,140.01,140.02,181600000.0
2009-01-07 14:57:00,140.02,140.26,139.99,140.26,197800000.0
2009-01-07 14:58:00,140.26,140.28,140.145,140.16,169600000.0
2009-01-07 14:59:00,140.165,140.24,140.165,140.195,86400000.0
2009-01-07 15:00:00,140.195,140.32,140.185,140.28,145600000.0
2009-01-07 15:01:00,140.27,140.275,140.22,140.275,64000000.0
2009-01-07 15:02:00,140.265,140.4,140.265,140.4,145200000.0
2009-01-07 15:03:00,140.415,140.43,140.33,140.36,182400000.0
2009-01-07 15:04:00,140.355,140.355,140.285,140.285,83200000.0
2009-01-07 15:05:00,140.27,140.3,140.23,140.3,120000000.0
2009-01-07 15:06:00,140.305,140.33,140.245,140.245,60000000.0
2009-01-07 15:07:00,140.255,140.28,140.18,140.25,151200000.0
2009-01-07 15:08:00,140.25,140.4,140.235,140.39,150600000.0
2009-01-07 15:09:00,140.385,140.475,140.345,140.475,80000000.0
2009-01-07 15:10:00,140.48,140.535,140.44,140.51,206600000.0
2009-01-07 15:11:00,140.505,140.52,140.35,140.4,164000000.0
2009-01-07 15:12:00,140.395,140.395,140.275,140.28,210000000.0
2009-01-07 15:13:00,140.22,140.315,140.135,140.19,235600000.0
2009-01-07 15:14:00,140.175,140.25,140.11,140.145,280000000.0
2009-01-07 15:15:00,140.12,140.135,139.79,139.875,493600005.0
2009-01-07 15:16:00,139.87,140.02,139.825,140.0,174000000.0
2009-01-07 15:17:00,139.96,139.995,139.68,139.71,308000001.0
2009-01-07 15:18:00,139.72,139.72,139.515,139.7,294000000.0
2009-01-07 15:19:00,139.705,139.745,139.625,139.685,172200000.0
2009-01-07 15:20:00,139.685,139.94,139.685,139.93,187800000.0
2009-01-07 15:21:00,139.92,140.055,139.92,140.01,158800000.0
2009-01-07 15:22:00,140.01,140.165,139.97,140.0,171200000.0
2009-01-07 15:23:00,139.995,140.02,139.885,140.0,358400000.0
2009-01-07 15:24:00,140.0,140.035,139.9,139.905,255199999.0
2009-01-07 15:25:00,139.905,140.005,139.905,139.935,304800000.0
2009-01-07 15:26:00,139.935,140.025,139.9,140.025,321900000.0
2009-01-07 15:27:00,140.04,140.05,139.94,139.985,146800000.0
2009-01-07 15:28:00,139.985,140.025,139.925,139.995,133200000.0
2009-01-07 15:29:00,139.985,140.1,139.955,139.975,190400000.0
2009-01-07 15:30:00,139.97,140.05,139.95,140.04,128000000.0
2009-01-07 15:31:00,140.04,140.07,139.91,139.94,182400000.0
2009-01-07 15:32:00,139.94,139.96,139.825,139.84,198600000.0
2009-01-07 15:33:00,139.855,139.855,139.67,139.78,198800000.0
2009-01-07 15:34:00,139.755,139.875,139.705,139.79,185600000.0
2009-01-07 15:35:00,139.8,139.845,139.755,139.765,214400000.0
2009-01-07 15:36:00,139.755,139.94,139.745,139.93,200000000.0
2009-01-07 15:37:00,139.925,140.005,139.83,139.89,285399999.0
2009-01-07 15:38:00,139.875,139.875,139.74,139.785,252000000.0
2009-01-07 15:39:00,139.79,139.845,139.775,139.785,149600000.0
2009-01-07 15:40:00,139.78,139.805,139.715,139.74,125600000.0
2009-01-07 15:41:00,139.735,139.835,139.72,139.79,181000000.0
2009-01-07 15:42:00,139.78,139.785,139.675,139.675,183400000.0
2009-01-07 15:43:00,139.675,139.82,139.675,139.82,131200000.0
2009-01-07 15:44:00,139.815,139.815,139.685,139.7,94800000.0
2009-01-07 15:45:00,139.7,139.75,139.66,139.72,154400000.0
2009-01-07 15:46:00,139.72,139.765,139.69,139.75,140800000.0
2009-01-07 15:47:00,139.75,139.825,139.725,139.8,128000000.0
2009-01-07 15:48:00,139.805,139.995,139.785,139.865,169000000.0
2009-01-07 15:49:00,139.865,139.93,139.85,139.875,200800000.0
2009-01-07 15:50:00,139.88,139.92,139.83,139.875,193600000.0
2009-01-07 15:51:00,139.875,139.99,139.86,139.95,195200000.0
2009-01-07 15:52:00,139.955,139.955,139.835,139.86,221600000.0
2009-01-07 15:53:00,139.84,139.955,139.84,139.955,184800000.0
2009-01-07 15:54:00,139.96,140.035,139.94,140.0,120000000.0
2009-01-07 15:55:00,140.01,140.15,140.0,140.125,198400000.0
2009-01-07 15:56:00,140.125,140.14,140.015,140.06,168000000.0
2009-01-07 15:57:00,140.06,140.11,140.015,140.07,212000000.0
2009-01-07 15:58:00,140.07,140.1,140.01,140.025,275400000.0
2009-01-07 15:59:00,140.0,140.025,139.93,139.97,310400000.0
2009-01-07 16:00:00,139.97,139.98,139.905,139.93,197600000.0
2009-01-07 16:01:00,139.94,139.995,139.805,139.855,189600000.0
2009-01-07 16:02:00,139.845,139.88,139.76,139.78,192000000.0
2009-01-07 16:03:00,139.795,139.865,139.775,139.775,128000000.0
2009-01-07 16:04:00,139.785,139.82,139.705,139.8,157800000.0
2009-01-07 16:05:00,139.805,139.93,139.8,139.925,176000000.0
2009-01-07 16:06:00,139.935,139.935,139.835,139.885,182400000.0
2009-01-07 16:07:00,139.895,139.95,139.89,139.95,84800000.0
2009-01-07 16:08:00,139.965,140.04,139.92,139.92,186400000.0
2009-01-07 16:09:00,139.915,139.98,139.915,139.915,141600000.0
2009-01-07 16:10:00,139.915,139.955,139.88,139.885,133600000.0
2009-01-07 16:11:00,139.885,139.92,139.87,139.87,77600000.0
2009-01-07 16:12:00,139.875,139.96,139.875,139.95,92800000.0
2009-01-07 16:13:00,139.965,139.995,139.915,139.915,98200000.0
2009-01-07 16:14:00,139.915,140.01,139.905,140.005,108800000.0
2009-01-07 16:15:00,139.995,140.065,139.995,140.01,132000000.0
2009-01-07 16:16:00,140.015,140.04,139.98,140.04,91200000.0
2009-01-07 16:17:00,140.03,140.12,140.03,140.115,76000000.0
2009-01-07 16:18:00,140.115,140.12,140.065,140.105,112000000.0
2009-01-07 16:19:00,140.095,140.145,140.06,140.145,116000000.0
2009-01-07 16:20:00,140.16,140.21,140.115,140.17,348000000.0
2009-01-07 16:21:00,140.18,140.275,140.15,140.205,244400000.0
2009-01-07 16:22:00,140.215,140.22,140.15,140.215,129600000.0
2009-01-07 16:23:00,140.215,140.23,140.18,140.215,137600000.0
2009-01-07 16:24:00,140.215,140.225,140.175,140.21,84800000.0
2009-01-07 16:25:00,140.21,140.29,140.205,140.25,106400000.0
2009-01-07 16:26:00,140.24,140.26,140.24,140.255,96800000.0
2009-01-07 16:27:00,140.255,140.275,140.205,140.215,111200000.0
2009-01-07 16:28:00,140.19,140.26,140.18,140.245,143200000.0
2009-01-07 16:29:00,140.26,140.26,140.185,140.19,130400000.0
2009-01-07 16:30:00,140.19,140.205,140.115,140.165,161600000.0
2009-01-07 16:31:00,140.17,140.305,140.165,140.225,194900000.0
2009-01-07 16:32:00,140.22,140.275,140.18,140.265,126400000.0
2009-01-07 16:33:00,140.265,140.265,140.025,140.08,136200000.0
2009-01-07 16:34:00,140.055,140.165,140.045,140.13,167200000.0
2009-01-07 16:35:00,140.13,140.205,140.095,140.115,193800000.0
2009-01-07 16:36:00,140.115,140.26,140.115,140.17,176800000.0
2009-01-07 16:37:00,140.17,140.195,140.125,140.16,130400000.0
2009-01-07 16:38:00,140.175,140.205,140.115,140.16,139200000.0
2009-01-07 16:39:00,140.155,140.155,140.07,140.08,152000000.0
2009-01-07 16:40:00,140.075,140.23,140.06,140.205,155200000.0
2009-01-07 16:41:00,140.22,140.22,140.07,140.14,246800000.0
2009-01-07 16:42:00,140.14,140.24,140.13,140.215,151400000.0
2009-01-07 16:43:00,140.225,140.23,140.09,140.095,181200000.0
2009-01-07 16:44:00,140.1,140.185,140.015,140.17,158600000.0
2009-01-07 16:45:00,140.175,140.28,140.175,140.27,93200000.0
2009-01-07 16:46:00,140.27,140.32,140.245,140.32,164800000.0
2009-01-07 16:47:00,140.3,140.365,140.235,140.26,144600000.0
2009-01-07 16:48:00,140.25,140.315,140.25,140.31,65600000.0
2009-01-07 16:49:00,140.3,140.305,140.245,140.305,152800000.0
2009-01-07 16:50:00,140.305,140.39,140.24,140.31,133600000.0
2009-01-07 16:51:00,140.305,140.47,140.295,140.465,160400000.0
2009-01-07 16:52:00,140.455,140.465,140.38,140.43,152800000.0
2009-01-07 16:53:00,140.43,140.455,140.39,140.425,129600000.0
2009-01-07 16:54:00,140.435,140.495,140.39,140.44,194400000.0
2009-01-07 16:55:00,140.455,140.515,140.405,140.425,174400000.0
2009-01-07 16:56:00,140.425,140.475,140.365,140.45,262600000.0
2009-01-07 16:57:00,140.445,140.56,140.395,140.56,180800000.0
2009-01-07 16:58:00,140.55,140.555,140.36,140.44,294800000.0
2009-01-07 16:59:00,140.44,140.51,140.36,140.43,193800000.0
2009-01-07 17:00:00,140.415,140.505,140.365,140.465,217000000.0
2009-01-07 17:01:00,140.465,140.49,140.37,140.425,275200000.0
2009-01-07 17:02:00,140.42,140.445,140.365,140.42,144800000.0
2009-01-07 17:03:00,140.42,140.425,140.355,140.375,213000000.0
2009-01-07 17:04:00,140.38,140.565,140.34,140.56,173800000.0
2009-01-07 17:05:00,140.56,140.595,140.385,140.39,193600000.0
2009-01-07 17:06:00,140.385,140.405,140.315,140.405,102400000.0
2009-01-07 17:07:00,140.415,140.425,140.34,140.355,192400000.0
2009-01-07 17:08:00,140.36,140.36,140.26,140.31,169600000.0
2009-01-07 17:09:00,140.32,140.36,140.275,140.32,108800000.0
2009-01-07 17:10:00,140.345,140.365,140.255,140.27,76800000.0
2009-01-07 17:11:00,140.275,140.32,140.255,140.275,129800000.0
2009-01-07 17:12:00,140.275,140.285,140.155,140.18,114400000.0
2009-01-07 17:13:00,140.18,140.22,140.12,140.22,100400000.0
2009-01-07 17:14:00,140.225,140.36,140.215,140.325,160200000.0
2009-01-07 17:15:00,140.32,140.37,140.225,140.315,200400000.0
2009-01-07 17:16:00,140.305,140.465,140.25,140.465,194600000.0
2009-01-07 17:17:00,140.455,140.535,140.405,140.475,215200000.0
2009-01-07 17:18:00,140.48,140.48,140.36,140.38,240000000.0
2009-01-07 17:19:00,140.37,140.46,140.36,140.41,176000000.0
2009-01-07 17:20:00,140.405,140.415,140.295,140.305,147400000.0
2009-01-07 17:21:00,140.315,140.355,140.23,140.26,136000000.0
2009-01-07 17:22:00,140.255,140.275,140.225,140.275,157400000.0
2009-01-07 17:23:00,140.285,140.33,140.24,140.24,95200000.0
2009-01-07 17:24:00,140.245,140.275,140.22,140.255,80800000.0
2009-01-07 17:25:00,140.255,140.265,140.135,140.145,100000000.0
2009-01-07 17:26:00,140.145,140.185,140.09,140.125,175200000.0
2009-01-07 17:27:00,140.125,140.205,140.085,140.205,133600000.0
2009-01-07 17:28:00,140.21,140.305,140.175,140.25,188200000.0
2009-01-07 17:29:00,140.25,140.32,140.24,140.305,196200000.0
2009-01-07 17:30:00,140.305,140.305,140.18,140.185,306400000.0
2009-01-07 17:31:00,140.18,140.195,140.155,140.165,173000000.0
2009-01-07 17:32:00,140.165,140.215,140.165,140.19,44000000.0
2009-01-07 17:33:00,140.18,140.28,140.15,140.18,252800000.0
2009-01-07 17:34:00,140.17,140.28,140.11,140.115,167200000.0
2009-01-07 17:35:00,140.115,140.13,140.005,140.055,166600000.0
2009-01-07 17:36:00,140.055,140.12,140.025,140.055,202400000.0
2009-01-07 17:37:00,140.06,140.105,140.02,140.085,175200000.0
2009-01-07 17:38:00,140.085,140.13,140.005,140.04,164800000.0
2009-01-07 17:39:00,140.055,140.055,139.98,140.035,144800000.0
2009-01-07 17:40:00,140.035,140.145,140.035,140.14,114000000.0
2009-01-07 17:41:00,140.14,140.14,140.095,140.11,78200000.0
2009-01-07 17:42:00,140.11,140.12,140.1,140.11,64800000.0
2009-01-07 17:43:00,140.11,140.13,140.07,140.115,63800000.0
2009-01-07 17:44:00,140.13,140.155,140.055,140.095,195200000.0
2009-01-07 17:45:00,140.095,140.145,140.08,140.12,116000000.0
2009-01-07 17:46:00,140.12,140.155,140.09,140.125,124800000.0
2009-01-07 17:47:00,140.11,140.175,140.11,140.115,144000000.0
2009-01-07 17:48:00,140.125,140.15,140.095,140.1,137600000.0
2009-01-07 17:49:00,140.09,140.125,140.03,140.05,231200000.0
2009-01-07 17:50:00,140.06,140.11,140.04,140.075,176000000.0
2009-01-07 17:51:00,140.07,140.31,140.07,140.3,213600000.0
2009-01-07 17:52:00,140.3,140.36,140.3,140.315,168000000.0
2009-01-07 17:53:00,140.32,140.375,140.315,140.345,128800000.0
2009-01-07 17:54:00,140.31,140.35,140.285,140.305,165600000.0
2009-01-07 17:55:00,140.305,140.38,140.25,140.26,158400000.0
2009-01-07 17:56:00,140.26,140.3,140.18,140.255,140200000.0
2009-01-07 17:57:00,140.265,140.32,140.22,140.3,139200000.0
2009-01-07 17:58:00,140.295,140.31,140.225,140.27,160000000.0
2009-01-07 17:59:00,140.27,140.705,140.265,140.69,157600000.0
2009-01-07 18:00:00,140.71,140.74,140.46,140.55,221000000.0
2009-01-07 18:01:00,140.525,140.56,140.505,140.54,174400000.0
2009-01-07 18:02:00,140.53,140.76,140.53,140.745,199600000.0
2009-01-07 18:03:00,140.76,140.76,140.56,140.585,172200000.0
2009-01-07 18:04:00,140.59,140.73,140.575,140.685,232400000.0
2009-01-07 18:05:00,140.685,140.7,140.6,140.655,252000000.0
2009-01-07 18:06:00,140.67,140.715,140.625,140.67,197800000.0
2009-01-07 18:07:00,140.665,140.705,140.59,140.685,169000000.0
2009-01-07 18:08:00,140.685,140.73,140.63,140.72,112000000.0
2009-01-07 18:09:00,140.72,140.76,140.655,140.705,136000000.0
2009-01-07 18:10:00,140.725,141.125,140.705,141.125,168200000.0
2009-01-07 18:11:00,141.135,141.32,141.1,141.32,198600000.0
2009-01-07 18:12:00,141.295,141.545,141.295,141.495,180200001.0
2009-01-07 18:13:00,141.49,141.505,141.28,141.345,293400000.0
2009-01-07 18:14:00,141.355,141.375,141.175,141.205,164000000.0
2009-01-07 18:15:00,141.205,141.26,141.19,141.22,116800000.0
2009-01-07 18:16:00,141.21,141.225,141.11,141.17,117000000.0
2009-01-07 18:17:00,141.175,141.215,141.14,141.19,123200000.0
2009-01-07 18:18:00,141.2,141.4,141.19,141.33,208800000.0
2009-01-07 18:19:00,141.33,141.355,141.245,141.255,169200000.0
2009-01-07 18:20:00,141.22,141.255,141.165,141.165,141600000.0
2009-01-07 18:21:00,141.155,141.18,141.085,141.18,92800000.0
2009-01-07 18:22:00,141.19,141.285,141.145,141.275,131600000.0
2009-01-07 18:23:00,141.29,141.29,141.25,141.26,111800000.0
2009-01-07 18:24:00,141.26,141.26,141.18,141.195,77400000.0
2009-01-07 18:25:00,141.205,141.295,141.19,141.265,138000000.0
2009-01-07 18:26:00,141.255,141.27,141.13,141.15,197400000.0
2009-01-07 18:27:00,141.14,141.14,141.08,141.09,92200000.0
2009-01-07 18:28:00,141.095,141.115,141.045,141.1,112200000.0
2009-01-07 18:29:00,141.1,141.155,141.065,141.125,73200000.0
2009-01-07 18:30:00,141.125,141.145,141.035,141.04,101400000.0
2009-01-07 18:31:00,141.045,141.085,141.04,141.075,62400000.0
2009-01-07 18:32:00,141.08,141.085,141.005,141.025,69600000.0
2009-01-07 18:33:00,141.015,141.125,141.015,141.125,92800000.0
2009-01-07 18:34:00,141.13,141.14,140.995,141.0,64800000.0
2009-01-07 18:35:00,141.005,141.03,140.96,141.03,119200000.0
2009-01-07 18:36:00,141.045,141.045,140.925,140.95,159800000.0
2009-01-07 18:37:00,140.94,140.985,140.905,140.93,115200000.0
2009-01-07 18:38:00,140.945,140.975,140.865,140.91,117600000.0
2009-01-07 18:39:00,140.92,140.92,140.855,140.88,102600000.0
2009-01-07 18:40:00,140.87,140.915,140.84,140.915,132800000.0
2009-01-07 18:41:00,140.915,141.0,140.88,140.975,124000000.0
2009-01-07 18:42:00,140.97,141.03,140.915,141.01,154400000.0
2009-01-07 18:43:00,141.005,141.03,140.93,141.0,124000000.0
2009-01-07 18:44:00,141.01,141.07,140.975,141.055,111200000.0
2009-01-07 18:45:00,141.055,141.09,141.045,141.06,89600000.0
2009-01-07 18:46:00,141.065,141.11,141.04,141.07,105600000.0
2009-01-07 18:47:00,141.07,141.105,141.04,141.095,88200000.0
2009-01-07 18:48:00,141.085,141.095,141.025,141.025,94600000.0
2009-01-07 18:49:00,141.025,141.07,141.005,141.055,110400000.0
2009-01-07 18:50:00,141.05,141.165,141.035,141.065,157000000.0
2009-01-07 18:51:00,141.075,141.21,141.075,141.2,118800000.0
2009-01-07 18:52:00,141.195,141.335,141.175,141.305,241800000.0
2009-01-07 18:53:00,141.29,141.335,141.265,141.275,141400000.0
2009-01-07 18:54:00,141.265,141.285,141.195,141.22,58400000.0
2009-01-07 18:55:00,141.22,141.24,141.17,141.17,94400000.0
2009-01-07 18:56:00,141.155,141.28,141.155,141.28,92000000.0
2009-01-07 18:57:00,141.275,141.33,141.235,141.325,102400000.0
2009-01-07 18:58:00,141.335,141.405,141.31,141.385,157400000.0
2009-01-07 18:59:00,141.385,141.4,141.335,141.335,84000000.0
2009-01-07 19:00:00,141.325,141.38,141.32,141.345,127400000.0
2009-01-07 19:01:00,141.335,141.335,141.145,141.145,234400000.0
2009-01-07 19:02:00,141.14,141.155,141.045,141.055,339200004.0
2009-01-07 19:03:00,141.065,141.065,140.98,141.01,144000000.0
2009-01-07 19:04:00,141.025,141.08,141.0,141.02,172800000.0
2009-01-07 19:05:00,141.025,141.125,141.015,141.06,277800000.0
2009-01-07 19:06:00,141.06,141.185,141.06,141.125,257000000.0
2009-01-07 19:07:00,141.135,141.135,141.025,141.085,193600000.0
2009-01-07 19:08:00,141.085,141.095,141.035,141.095,113600000.0
2009-01-07 19:09:00,141.1,141.115,141.005,141.02,70400000.0
2009-01-07 19:10:00,141.02,141.05,141.005,141.01,51200000.0
2009-01-07 19:11:00,141.015,141.055,141.005,141.01,62400000.0
2009-01-07 19:12:00,141.005,141.025,140.95,140.955,72000000.0
2009-01-07 19:13:00,140.95,140.955,140.88,140.9,136000000.0
2009-01-07 19:14:00,140.905,141.0,140.905,140.97,155200000.0
2009-01-07 19:15:00,140.985,141.005,140.945,140.945,141800000.0
2009-01-07 19:16:00,140.955,140.99,140.945,140.945,121600000.0
2009-01-07 19:17:00,140.96,140.985,140.94,140.96,75200000.0
2009-01-07 19:18:00,140.96,141.09,140.905,141.075,146400000.0
2009-01-07 19:19:00,141.085,141.13,140.965,141.08,320000000.0
2009-01-07 19:20:00,141.095,141.13,141.09,141.125,259200000.0
2009-01-07 19:21:00,141.13,141.165,141.085,141.12,126400000.0
2009-01-07 19:22:00,141.12,141.205,141.1,141.17,150400000.0
2009-01-07 19:23:00,141.195,141.205,141.16,141.165,48000000.0
2009-01-07 19:24:00,141.165,141.165,141.145,141.145,182400001.0
2009-01-07 19:25:00,141.145,141.15,141.145,141.145,308800003.0
2009-01-07 19:26:00,141.155,141.2,141.145,141.19,96000002.0
2009-01-07 19:27:00,141.18,141.18,141.165,141.17,16000000.0
2009-01-07 19:28:00,141.16,141.21,141.12,141.12,92400000.0
2009-01-07 19:29:00,141.12,141.12,141.04,141.06,56600000.0
2009-01-07 19:30:00,141.055,141.085,141.05,141.085,24000000.0
2009-01-07 19:31:00,141.1,141.1,141.03,141.03,121600000.0
2009-01-07 19:32:00,141.02,141.03,140.945,140.945,39200000.0
2009-01-07 19:33:00,140.95,140.98,140.95,140.98,36800000.0
2009-01-07 19:34:00,140.98,141.02,140.97,140.99,52800000.0
2009-01-07 19:35:00,141.0,141.045,140.995,140.995,38400000.0
2009-01-07 19:36:00,140.99,141.0,140.975,140.99,36800000.0
2009-01-07 19:37:00,140.985,140.99,140.95,140.99,65600000.0
2009-01-07 19:38:00,140.975,141.015,140.955,141.0,73600000.0
2009-01-07 19:39:00,141.005,141.03,140.99,141.025,56000000.0
2009-01-07 19:40:00,141.03,141.04,141.005,141.01,41600000.0
2009-01-07 19:41:00,141.02,141.02,140.97,140.985,46400000.0
2009-01-07 19:42:00,140.995,141.02,140.9,140.915,84600000.0
2009-01-07 19:43:00,140.93,140.975,140.915,140.975,38400000.0
2009-01-07 19:44:00,140.985,140.995,140.985,140.99,9600000.0
2009-01-07 19:45:00,140.985,141.02,140.92,140.92,20800000.0
2009-01-07 19:46:00,140.93,140.98,140.825,140.895,87600000.0
2009-01-07 19:47:00,140.89,140.965,140.88,140.94,95200000.0
2009-01-07 19:48:00,140.955,140.99,140.95,140.95,112000000.0
2009-01-07 19:49:00,140.955,140.96,140.915,140.935,52800000.0
2009-01-07 19:50:00,140.91,140.92,140.89,140.905,96000000.0
2009-01-07 19:51:00,140.885,140.905,140.81,140.825,121600000.0
2009-01-07 19:52:00,140.885,140.915,140.785,140.835,386800000.0
2009-01-07 19:53:00,140.865,140.885,140.775,140.84,262400000.0
2009-01-07 19:54:00,140.85,140.875,140.835,140.855,136000000.0
2009-01-07 19:55:00,140.855,140.91,140.855,140.89,108800000.0
2009-01-07 19:56:00,140.89,140.905,140.825,140.825,118400000.0
2009-01-07 19:57:00,140.83,140.835,140.64,140.66,215000000.0
2009-01-07 19:58:00,140.665,140.665,140.58,140.58,65600000.0
2009-01-07 19:59:00,140.59,140.675,140.585,140.65,68800000.0
2009-01-07 20:00:00,140.615,140.65,140.59,140.595,95200000.0
2009-01-07 20:01:00,140.585,140.615,140.55,140.55,95400000.0
2009-01-07 20:02:00,140.555,140.6,140.555,140.595,32000000.0
2009-01-07 20:03:00,140.595,140.66,140.595,140.635,49600000.0
2009-01-07 20:04:00,140.645,140.67,140.62,140.65,66400000.0
2009-01-07 20:05:00,140.645,140.76,140.645,140.75,60800000.0
2009-01-07 20:06:00,140.755,140.8,140.73,140.735,406400001.0
2009-01-07 20:07:00,140.735,140.735,140.69,140.7,104000000.0
2009-01-07 20:08:00,140.705,140.805,140.7,140.805,32000000.0
2009-01-07 20:09:00,140.82,140.855,140.67,140.67,159800000.0
2009-01-07 20:10:00,140.675,140.705,140.55,140.63,171600000.0
2009-01-07 20:11:00,140.625,140.635,140.525,140.59,151400000.0
2009-01-07 20:12:00,140.585,140.6,140.56,140.56,57600000.0
2009-01-07 20:13:00,140.56,140.56,140.46,140.495,96400000.0
2009-01-07 20:14:00,140.46,140.485,140.395,140.425,136000000.0
2009-01-07 20:15:00,140.425,140.58,140.42,140.54,140800000.0
2009-01-07 20:16:00,140.545,140.545,140.465,140.47,104000000.0
2009-01-07 20:17:00,140.465,140.475,140.42,140.475,68400000.0
2009-01-07 20:18:00,140.48,140.535,140.435,140.495,113600000.0
2009-01-07 20:19:00,140.495,140.57,140.485,140.57,28800000.0
2009-01-07 20:20:00,140.585,140.66,140.575,140.655,64000000.0
2009-01-07 20:21:00,140.655,140.655,140.56,140.65,108200000.0
2009-01-07 20:22:00,140.665,140.68,140.64,140.665,35200000.0
2009-01-07 20:23:00,140.675,140.7,140.63,140.63,84800000.0
2009-01-07 20:24:00,140.63,140.66,140.625,140.625,41600000.0
2009-01-07 20:25:00,140.625,140.65,140.6,140.6,136000000.0
2009-01-07 20:26:00,140.61,140.7,140.61,140.685,197000000.0
2009-01-07 20:27:00,140.69,140.765,140.685,140.73,170600000.0
2009-01-07 20:28:00,140.74,140.9,140.73,140.9,164800000.0
2009-01-07 20:29:00,140.9,140.98,140.855,140.895,136800000.0
2009-01-07 20:30:00,140.895,140.915,140.84,140.9,96000000.0
2009-01-07 20:31:00,140.895,140.92,140.87,140.9,88000000.0
2009-01-07 20:32:00,140.895,141.015,140.895,141.015,83200000.0
2009-01-07 20:33:00,141.035,141.105,141.035,141.05,242400000.0
2009-01-07 20:34:00,141.06,141.06,140.945,140.955,220800000.0
2009-01-07 20:35:00,140.95,140.97,140.935,140.95,117200000.0
2009-01-07 20:36:00,140.955,140.97,140.93,140.96,126400000.0
2009-01-07 20:37:00,140.96,140.96,140.885,140.905,129800000.0
2009-01-07 20:38:00,140.92,140.995,140.905,140.94,204800000.0
2009-01-07 20:39:00,140.94,140.94,140.87,140.895,260800000.0
2009-01-07 20:40:00,140.88,140.895,140.74,140.78,370200000.0
2009-01-07 20:41:00,140.77,140.83,140.77,140.81,307200000.0
2009-01-07 20:42:00,140.8,140.835,140.76,140.82,98600000.0
2009-01-07 20:43:00,140.775,140.865,140.71,140.765,209000000.0
2009-01-07 20:44:00,140.775,140.925,140.73,140.885,267400000.0
2009-01-07 20:45:00,140.91,140.985,140.9,140.96,100800000.0
2009-01-07 20:46:00,140.945,141.055,140.93,140.975,155200000.0
2009-01-07 20:47:00,140.98,140.98,140.75,140.765,249400000.0
2009-01-07 20:48:00,140.755,140.785,140.72,140.72,81600000.0
2009-01-07 20:49:00,140.72,140.725,140.67,140.68,123200000.0
2009-01-07 20:50:00,140.68,140.7,140.665,140.67,56000000.0
2009-01-07 20:51:00,140.665,140.695,140.665,140.695,24000000.0
2009-01-07 20:52:00,140.69,140.695,140.635,140.66,38400000.0
2009-01-07 20:53:00,140.66,140.66,140.575,140.58,92000000.0
2009-01-07 20:54:00,140.585,140.625,140.585,140.61,41600000.0
2009-01-07 20:55:00,140.61,140.65,140.595,140.61,76800000.0
2009-01-07 20:56:00,140.605,140.65,140.58,140.65,91200000.0
2009-01-07 20:57:00,140.645,140.67,140.615,140.615,73600000.0
2009-01-07 20:58:00,140.645,140.68,140.645,140.66,38400000.0
2009-01-07 20:59:00,140.655,140.655,140.59,140.62,44800000.0
2009-01-07 21:00:00,140.62,140.665,140.595,140.665,112000000.0
2009-01-07 21:01:00,140.65,140.65,140.575,140.58,70400000.0
2009-01-07 21:02:00,140.585,140.605,140.58,140.6,17600000.0
2009-01-07 21:03:00,140.595,140.595,140.53,140.53,43200000.0
2009-01-07 21:04:00,140.52,140.53,140.42,140.425,79800000.0
2009-01-07 21:05:00,140.42,140.425,140.325,140.355,128200000.0
2009-01-07 21:06:00,140.36,140.365,140.325,140.365,62400000.0
2009-01-07 21:07:00,140.375,140.45,140.365,140.445,80000000.0
2009-01-07 21:08:00,140.45,140.46,140.415,140.44,86400000.0
2009-01-07 21:09:00,140.45,140.505,140.435,140.505,110000000.0
2009-01-07 21:10:00,140.5,140.515,140.465,140.505,84800000.0
2009-01-07 21:11:00,140.515,140.52,140.43,140.455,88000000.0
2009-01-07 21:12:00,140.455,140.47,140.45,140.455,54400000.0
2009-01-07 21:13:00,140.47,140.495,140.45,140.48,76800000.0
2009-01-07 21:14:00,140.485,140.555,140.48,140.555,70400000.0
2009-01-07 21:15:00,140.57,140.57,140.46,140.46,190800000.0
2009-01-07 21:16:00,140.45,140.49,140.43,140.45,217600000.0
2009-01-07 21:17:00,140.465,140.545,140.465,140.51,212800000.0
2009-01-07 21:18:00,140.51,140.53,140.5,140.5,97600000.0
2009-01-07 21:19:00,140.5,140.58,140.5,140.545,289400000.0
2009-01-07 21:20:00,140.535,140.57,140.515,140.53,84800000.0
2009-01-07 21:21:00,140.545,140.57,140.51,140.515,100800000.0
2009-01-07 21:22:00,140.5,140.54,140.44,140.495,238400000.0
2009-01-07 21:23:00,140.5,140.56,140.49,140.55,256000000.0
2009-01-07 21:24:00,140.525,140.53,140.215,140.285,223000000.0
2009-01-07 21:25:00,140.295,140.295,140.21,140.23,235200000.0
2009-01-07 21:26:00,140.24,140.3,140.215,140.23,131200000.0
2009-01-07 21:27:00,140.24,140.365,140.215,140.27,232000000.0
2009-01-07 21:28:00,140.285,140.405,140.285,140.35,210000000.0
2009-01-07 21:29:00,140.355,140.355,140.265,140.345,156800000.0
2009-01-07 21:30:00,140.35,140.375,140.29,140.34,272000000.0
2009-01-07 21:31:00,140.305,140.39,140.305,140.39,113600000.0
2009-01-07 21:32:00,140.405,140.435,140.28,140.285,171200000.0
2009-01-07 21:33:00,140.285,140.305,140.22,140.23,80000000.0
2009-01-07 21:34:00,140.24,140.24,140.205,140.205,80800000.0
2009-01-07 21:35:00,140.21,140.21,140.21,140.21,112000000.0
2009-01-07 21:36:00,140.215,140.33,140.21,140.25,127200000.0
2009-01-07 21:37:00,140.25,140.35,140.25,140.35,99200000.0
2009-01-07 21:38:00,140.345,140.375,140.255,140.275,108800000.0
2009-01-07 21:39:00,140.275,140.355,140.275,140.345,60800000.0
2009-01-07 21:40:00,140.35,140.46,140.35,140.46,60800000.0
2009-01-07 21:41:00,140.455,140.51,140.435,140.5,72000000.0
2009-01-07 21:42:00,140.51,140.54,140.49,140.51,49600000.0
2009-01-07 21:43:00,140.51,140.515,140.365,140.47,224000000.0
2009-01-07 21:44:00,140.48,140.515,140.475,140.49,76800000.0
2009-01-07 21:45:00,140.48,140.505,140.475,140.475,57600000.0
2009-01-07 21:46:00,140.48,140.495,140.455,140.495,75200000.0
2009-01-07 21:47:00,140.495,140.555,140.495,140.555,35200000.0
2009-01-07 21:48:00,140.55,140.6,140.545,140.585,49600000.0
2009-01-07 21:49:00,140.58,140.595,140.505,140.51,104400000.0
2009-01-07 21:50:00,140.505,140.51,140.415,140.45,173200000.0
2009-01-07 21:51:00,140.45,140.45,140.315,140.35,116800000.0
2009-01-07 21:52:00,140.35,140.4,140.35,140.4,89600000.0
2009-01-07 21:53:00,140.405,140.44,140.395,140.415,54400000.0
2009-01-07 21:54:00,140.425,140.425,140.325,140.335,70400000.0
2009-01-07 21:55:00,140.34,140.365,140.185,140.2,96600000.0
2009-01-07 21:56:00,140.2,140.215,140.18,140.205,179200000.0
2009-01-07 21:57:00,140.205,140.255,140.17,140.255,59200000.0
2009-01-07 21:58:00,140.265,140.275,140.225,140.265,161600000.0
2009-01-07 21:59:00,140.28,140.305,140.24,140.275,137600000.0
2009-01-07 22:00:00,140.275,140.28,140.05,140.05,255000000.0
2009-01-07 22:01:00,140.04,140.1,140.02,140.02,349600000.0
2009-01-07 22:02:00,140.025,140.08,140.015,140.08,118400000.0
2009-01-07 22:03:00,140.08,140.16,140.08,140.125,206400000.0
2009-01-07 22:04:00,140.125,140.19,140.075,140.1,136000000.0
2009-01-07 22:05:00,140.105,140.105,139.965,140.01,172800000.0
2009-01-07 22:06:00,140.0,140.01,139.93,140.005,219400000.0
2009-01-07 22:07:00,140.005,140.085,139.97,139.985,131200000.0
2009-01-07 22:08:00,139.985,140.025,139.925,139.93,209800000.0
2009-01-07 22:09:00,139.93,139.96,139.925,139.925,193000000.0
2009-01-07 22:10:00,139.925,139.945,139.92,139.925,103800000.0
2009-01-07 22:11:00,139.93,139.955,139.87,139.94,148000000.0
2009-01-07 22:12:00,139.89,139.93,139.835,139.88,110600000.0
2009-01-07 22:13:00,139.88,139.88,139.82,139.82,81800000.0
2009-01-07 22:14:00,139.82,139.85,139.7,139.795,351400000.0
2009-01-07 22:15:00,139.79,139.815,139.7,139.745,342400000.0
2009-01-07 22:16:00,139.745,139.745,139.66,139.695,244800000.0
2009-01-07 22:17:00,139.695,139.71,139.6,139.63,164800000.0
2009-01-07 22:18:00,139.63,139.69,139.47,139.525,272400000.0
2009-01-07 22:19:00,139.535,139.775,139.535,139.77,198400000.0
2009-01-07 22:20:00,139.765,139.815,139.715,139.805,113600000.0
2009-01-07 22:21:00,139.795,139.85,139.785,139.82,60800000.0
2009-01-07 22:22:00,139.81,139.865,139.805,139.845,78400000.0
2009-01-07 22:23:00,139.85,139.85,139.78,139.84,154400000.0
2009-01-07 22:24:00,139.84,139.86,139.825,139.845,91200000.0
2009-01-07 22:25:00,139.845,139.905,139.82,139.9,60200000.0
2009-01-07 22:26:00,139.885,139.98,139.885,139.935,149000000.0
2009-01-07 22:27:00,139.935,139.945,139.885,139.915,126400000.0
2009-01-07 22:28:00,139.915,139.94,139.84,139.905,211600000.0
2009-01-07 22:29:00,139.905,139.92,139.825,139.89,136200000.0
2009-01-07 22:30:00,139.895,140.015,139.86,140.01,136000000.0
2009-01-07 22:31:00,140.005,140.13,140.005,140.115,115200000.0
2009-01-07 22:32:00,140.115,140.125,140.04,140.085,211200000.0
2009-01-07 22:33:00,140.085,140.115,140.0,140.005,187200000.0
2009-01-07 22:34:00,140.02,140.125,139.995,140.095,264000000.0
2009-01-07 22:35:00,140.09,140.1,140.04,140.065,249600000.0
2009-01-07 22:36:00,140.05,140.065,139.965,139.975,248200000.0
2009-01-07 22:37:00,139.975,139.975,139.855,139.91,307800000.0
2009-01-07 22:38:00,139.91,139.91,139.83,139.845,238400000.0
2009-01-07 22:39:00,139.845,139.87,139.825,139.825,317600000.0
2009-01-07 22:40:00,139.825,139.865,139.825,139.865,102400000.0
2009-01-07 22:41:00,139.865,139.89,139.815,139.825,62000000.0
2009-01-07 22:42:00,139.825,139.825,139.735,139.775,35200000.0
2009-01-07 22:43:00,139.775,139.825,139.76,139.82,52800000.0
2009-01-07 22:44:00,139.825,139.825,139.755,139.81,113600000.0
2009-01-07 22:45:00,139.81,139.86,139.795,139.83,129600000.0
2009-01-07 22:46:00,139.84,139.88,139.83,139.855,20800000.0
2009-01-07 22:47:00,139.865,139.885,139.855,139.865,30400000.0
2009-01-07 22:48:00,139.865,139.89,139.805,139.83,211200000.0
2009-01-07 22:49:00,139.845,139.85,139.75,139.765,83200000.0
2009-01-07 22:50:00,139.76,139.76,139.67,139.71,104000000.0
2009-01-07 22:51:00,139.71,139.725,139.695,139.695,113600000.0
2009-01-07 22:52:00,139.695,139.695,139.65,139.66,44800000.0
2009-01-07 22:53:00,139.655,139.66,139.58,139.59,133800000.0
2009-01-07 22:54:00,139.58,139.61,139.58,139.6,154000000.0
2009-01-07 22:55:00,139.61,139.705,139.575,139.7,178000000.0
2009-01-07 22:56:00,139.715,139.74,139.66,139.725,124800000.0
2009-01-07 22:57:00,139.725,139.97,139.725,139.96,133600000.0
2009-01-07 22:58:00,139.975,139.995,139.95,139.995,101800000.0
2009-01-07 22:59:00,139.98,140.0,139.955,139.97,76800000.0
2009-01-07 23:00:00,139.975,140.045,139.975,140.005,131200000.0
2009-01-07 23:01:00,140.01,140.02,139.985,139.99,102600000.0
2009-01-07 23:02:00,139.995,140.065,139.995,140.045,73600000.0
2009-01-07 23:03:00,140.045,140.09,140.03,140.045,68200000.0
2009-01-07 23:04:00,140.065,140.065,139.945,139.985,79400000.0
2009-01-07 23:05:00,139.985,140.005,139.895,139.9,240800000.0
2009-01-07 23:06:00,139.9,139.91,139.9,139.9,213600002.0
2009-01-07 23:07:00,139.9,139.97,139.9,139.97,98600000.0
2009-01-07 23:08:00,139.975,139.99,139.975,139.99,17600000.0
2009-01-07 23:09:00,139.99,139.99,139.98,139.985,32000000.0
2009-01-07 23:10:00,139.985,139.995,139.98,139.99,107200000.0
2009-01-07 23:11:00,139.995,140.01,139.995,140.01,19200000.0
2009-01-07 23:12:00,140.01,140.04,140.01,140.04,11200000.0
2009-01-07 23:13:00,140.04,140.05,140.02,140.025,46400000.0
2009-01-07 23:14:00,140.03,140.03,139.905,139.91,59400000.0
2009-01-07 23:15:00,139.925,139.97,139.92,139.945,142400000.0
2009-01-07 23:16:00,139.95,140.02,139.945,140.02,91200000.0
2009-01-07 23:17:00,140.02,140.02,139.93,139.945,56000000.0
2009-01-07 23:18:00,139.95,139.95,139.94,139.94,30400000.0
2009-01-07 23:19:00,139.945,139.96,139.905,139.935,46400000.0
2009-01-07 23:20:00,139.95,139.95,139.925,139.925,62400000.0
2009-01-07 23:21:00,139.925,139.97,139.925,139.935,99200000.0
2009-01-07 23:22:00,139.95,139.985,139.95,139.965,24000000.0
2009-01-07 23:23:00,139.96,139.975,139.96,139.975,40000000.0
2009-01-07 23:24:00,139.97,140.005,139.96,140.0,68800000.0
2009-01-07 23:25:00,139.995,140.02,139.965,140.02,46400000.0
2009-01-07 23:26:00,140.02,140.05,140.005,140.005,70400000.0
2009-01-07 23:27:00,140.005,140.03,140.005,140.02,27200000.0
2009-01-07 23:28:00,140.015,140.025,140.0,140.025,22400000.0
2009-01-07 23:29:00,140.02,140.025,139.99,139.995,33400000.0
2009-01-07 23:30:00,139.995,140.01,139.965,139.965,82600000.0
2009-01-07 23:31:00,139.965,139.985,139.955,139.975,57600000.0
2009-01-07 23:32:00,139.96,140.025,139.96,140.025,53600000.0
2009-01-07 23:33:00,140.02,140.02,139.965,139.975,51200000.0
2009-01-07 23:34:00,139.975,139.985,139.965,139.985,35200000.0
2009-01-07 23:35:00,139.985,139.995,139.97,139.985,32000000.0
2009-01-07 23:36:00,139.98,139.995,139.98,139.995,56000000.0
2009-01-07 23:37:00,140.0,140.015,140.0,140.015,22400000.0
2009-01-07 23:38:00,140.02,140.055,140.02,140.055,41600000.0
2009-01-07 23:39:00,140.055,140.1,140.055,140.08,36800000.0
2009-01-07 23:40:00,140.07,140.075,140.055,140.055,14400000.0
2009-01-07 23:41:00,140.055,140.065,140.055,140.055,9600000.0
2009-01-07 23:42:00,140.055,140.075,140.05,140.065,14400000.0
2009-01-07 23:43:00,140.075,140.075,140.06,140.065,11200000.0
2009-01-07 23:44:00,140.065,140.065,140.06,140.065,19200000.0
2009-01-07 23:45:00,140.07,140.105,140.045,140.055,67200000.0
2009-01-07 23:46:00,140.055,140.1,140.055,140.08,35200000.0
2009-01-07 23:47:00,140.08,140.12,140.08,140.12,33600000.0
2009-01-07 23:48:00,140.12,140.225,140.12,140.225,68200000.0
2009-01-07 23:49:00,140.225,140.27,140.165,140.265,91200000.0
2009-01-07 23:50:00,140.255,140.265,140.15,140.19,110400000.0
2009-01-07 23:51:00,140.19,140.19,140.145,140.145,90800000.0
2009-01-07 23:52:00,140.145,140.195,140.14,140.145,115400000.0
2009-01-07 23:53:00,140.145,140.17,140.145,140.16,77200000.0
2009-01-07 23:54:00,140.175,140.185,140.145,140.145,37600000.0
2009-01-07 23:55:00,140.145,140.145,140.02,140.03,64800000.0
2009-01-07 23:56:00,140.025,140.11,140.025,140.03,46400000.0
2009-01-07 23:57:00,140.05,140.08,140.03,140.065,86400000.0
2009-01-07 23:58:00,140.05,140.05,139.895,139.9,204800000.0
2009-01-07 23:59:00,139.895,139.895,139.815,139.825,187600000.0
2009-01-08 00:00:00,139.78,139.885,139.78,139.84,116800000.0
2009-01-08 00:01:00,139.835,139.935,139.79,139.82,76800000.0
2009-01-08 00:02:00,139.835,139.905,139.815,139.905,33600000.0
2009-01-08 00:03:00,139.905,139.905,139.81,139.88,41600000.0
2009-01-08 00:04:00,139.865,139.88,139.86,139.875,44800000.0
2009-01-08 00:05:00,139.87,139.875,139.865,139.875,14400000.0
2009-01-08 00:06:00,139.81,139.855,139.81,139.855,32000000.0
2009-01-08 00:07:00,139.87,139.885,139.855,139.86,28800000.0
2009-01-08 00:08:00,139.85,139.87,139.85,139.87,6400000.0
2009-01-08 00:09:00,139.885,139.885,139.885,139.885,1600000.0
2009-01-08 00:10:00,139.895,139.9,139.855,139.895,25600000.0
2009-01-08 00:11:00,139.91,139.94,139.91,139.92,11200000.0
2009-01-08 00:12:00,139.915,139.945,139.915,139.945,6400000.0
2009-01-08 00:13:00,139.94,139.94,139.94,139.94,1600000.0
2009-01-08 00:14:00,139.985,140.01,139.925,139.935,35200000.0
2009-01-08 00:15:00,139.925,140.035,139.925,139.965,33600000.0
2009-01-08 00:16:00,139.975,140.005,139.945,139.96,25600000.0
2009-01-08 00:17:00,139.96,139.985,139.95,139.985,17600000.0
2009-01-08 00:18:00,140.0,140.015,139.93,139.945,25600000.0
2009-01-08 00:19:00,139.955,139.955,139.91,139.92,27200000.0
2009-01-08 00:20:00,139.92,139.965,139.86,139.865,43200000.0
2009-01-08 00:21:00,139.865,139.975,139.845,139.88,108800000.0
2009-01-08 00:22:00,139.89,139.97,139.85,139.89,102400000.0
2009-01-08 00:23:00,139.89,139.89,139.89,139.89,33600000.0
2009-01-08 00:24:00,139.89,139.89,139.885,139.885,8000000.0
2009-01-08 00:25:00,139.87,139.885,139.87,139.885,14400000.0
2009-01-08 00:26:00,139.89,139.975,139.89,139.93,11200000.0
2009-01-08 00:27:00,139.9,139.935,139.87,139.935,33600000.0
2009-01-08 00:28:00,139.945,139.955,139.895,139.92,42600000.0
2009-01-08 00:29:00,139.93,139.995,139.915,139.945,11200000.0
2009-01-08 00:30:00,139.964,139.995,139.934,139.985,54400000.0
2009-01-08 00:31:00,139.96,139.96,139.955,139.955,3200000.0
2009-01-08 00:32:00,139.94,140.03,139.94,139.985,39400000.0
2009-01-08 00:33:00,140.0,140.06,139.96,139.98,42400000.0
2009-01-08 00:34:00,139.995,140.03,139.965,139.965,41000000.0
2009-01-08 00:35:00,139.98,140.005,139.83,139.975,56000000.0
2009-01-08 00:36:00,139.995,140.01,139.915,140.0,43200000.0
2009-01-08 00:37:00,140.005,140.035,139.925,140.035,43400000.0
2009-01-08 00:38:00,140.04,140.045,140.02,140.04,12800000.0
2009-01-08 00:39:00,140.055,140.06,140.005,140.06,14400000.0
2009-01-08 00:40:00,140.05,140.05,140.045,140.045,3200000.0
2009-01-08 00:41:00,140.04,140.045,140.04,140.045,3200000.0
2009-01-08 00:42:00,140.04,140.045,140.02,140.03,11200000.0
2009-01-08 00:43:00,140.025,140.025,139.99,139.99,3200000.0
2009-01-08 00:44:00,140.0,140.0,139.985,140.0,12800000.0
2009-01-08 00:45:00,140.0,140.0,139.97,139.97,9600000.0
2009-01-08 00:46:00,139.965,139.965,139.965,139.965,1600000.0
2009-01-08 00:47:00,139.955,139.965,139.955,139.965,6400000.0
2009-01-08 00:48:00,139.965,139.965,139.96,139.96,8000000.0
2009-01-08 00:49:00,139.95,139.95,139.94,139.94,11200000.0
2009-01-08 00:50:00,139.95,139.965,139.94,139.965,25600000.0
2009-01-08 00:51:00,139.96,139.96,139.885,139.925,23200000.0
2009-01-08 00:52:00,139.935,139.945,139.935,139.935,27200000.0
2009-01-08 00:53:00,139.925,139.935,139.705,139.74,88200000.0
2009-01-08 00:54:00,139.74,139.775,139.74,139.775,40000000.0
2009-01-08 00:55:00,139.765,139.765,139.745,139.765,24000000.0
2009-01-08 00:56:00,139.765,139.765,139.765,139.765,14400000.0
2009-01-08 00:57:00,139.75,139.775,139.73,139.76,57600000.0
2009-01-08 00:58:00,139.765,139.85,139.765,139.85,109600000.0
2009-01-08 00:59:00,139.86,139.865,139.845,139.865,20000000.0
2009-01-08 01:00:00,139.88,139.925,139.88,139.91,81600000.0
2009-01-08 01:01:00,139.91,139.945,139.91,139.94,27200000.0
2009-01-08 01:02:00,139.945,140.05,139.945,140.05,19200000.0
2009-01-08 01:03:00,140.05,140.065,139.975,139.985,35200000.0
2009-01-08 01:04:00,139.99,140.0,139.975,140.0,24000000.0
2009-01-08 01:05:00,140.0,140.0,140.0,140.0,1600000.0
2009-01-08 01:06:00,140.01,140.03,139.995,139.995,32000000.0
2009-01-08 01:07:00,140.015,140.03,140.015,140.03,20800000.0
2009-01-08 01:08:00,140.03,140.045,140.03,140.045,9600000.0
2009-01-08 01:09:00,140.05,140.05,139.96,139.975,78400000.0
2009-01-08 01:10:00,139.965,139.995,139.96,139.995,41600000.0
2009-01-08 01:11:00,140.0,140.0,139.945,139.945,28800000.0
2009-01-08 01:12:00,139.935,139.935,139.84,139.885,28800000.0
2009-01-08 01:13:00,139.885,139.885,139.875,139.875,4800000.0
2009-01-08 01:14:00,139.865,139.875,139.84,139.87,22400000.0
2009-01-08 01:15:00,139.87,139.87,139.855,139.855,4800000.0
2009-01-08 01:16:00,139.82,139.845,139.81,139.835,40000000.0
2009-01-08 01:17:00,139.825,139.865,139.82,139.865,96000000.0
2009-01-08 01:18:00,139.87,139.915,139.87,139.915,24000000.0
2009-01-08 01:19:00,139.93,139.98,139.925,139.965,46400000.0
2009-01-08 01:20:00,139.955,140.0,139.915,139.935,75200000.0
2009-01-08 01:21:00,139.95,139.975,139.88,139.895,38400000.0
2009-01-08 01:22:00,139.89,139.925,139.885,139.925,12800000.0
2009-01-08 01:23:00,139.925,139.945,139.925,139.94,19200000.0
2009-01-08 01:24:00,139.955,139.955,139.925,139.93,19200000.0
2009-01-08 01:25:00,139.94,139.95,139.9,139.945,136000000.0
2009-01-08 01:26:00,139.94,139.98,139.935,139.97,72000000.0
2009-01-08 01:27:00,139.96,140.0,139.93,139.97,123200000.0
2009-01-08 01:28:00,139.97,139.99,139.93,139.95,100800000.0
2009-01-08 01:29:00,139.95,139.95,139.835,139.855,68800000.0
2009-01-08 01:30:00,139.865,139.975,139.865,139.955,45800000.0
2009-01-08 01:31:00,139.955,139.985,139.955,139.98,46400000.0
2009-01-08 01:32:00,139.98,139.98,139.89,139.95,70400000.0
2009-01-08 01:33:00,139.95,139.965,139.94,139.95,92800000.0
2009-01-08 01:34:00,139.95,139.955,139.89,139.915,65600000.0
2009-01-08 01:35:00,139.9,139.92,139.88,139.915,76800000.0
2009-01-08 01:36:00,139.925,139.93,139.875,139.885,80000000.0
2009-01-08 01:37:00,139.875,139.89,139.855,139.855,43200000.0
2009-01-08 01:38:00,139.855,139.89,139.845,139.89,78400000.0
2009-01-08 01:39:00,139.875,139.88,139.795,139.855,89600000.0
2009-01-08 01:40:00,139.86,139.89,139.815,139.89,48000000.0
2009-01-08 01:41:00,139.895,139.895,139.805,139.805,27200000.0
2009-01-08 01:42:00,139.805,139.83,139.735,139.81,121600000.0
2009-01-08 01:43:00,139.815,139.825,139.8,139.82,64000000.0
2009-01-08 01:44:00,139.825,139.88,139.82,139.86,70400000.0
2009-01-08 01:45:00,139.86,139.905,139.86,139.905,48000000.0
2009-01-08 01:46:00,139.905,139.91,139.875,139.9,59200000.0
2009-01-08 01:47:00,139.905,139.925,139.895,139.92,128000000.0
2009-01-08 01:48:00,139.915,139.915,139.89,139.915,80000000.0
2009-01-08 01:49:00,139.915,139.935,139.905,139.935,41600000.0
2009-01-08 01:50:00,139.935,139.945,139.895,139.91,78400000.0
2009-01-08 01:51:00,139.91,139.91,139.705,139.76,120000000.0
2009-01-08 01:52:00,139.77,139.825,139.755,139.77,44800000.0
2009-01-08 01:53:00,139.78,139.86,139.765,139.84,64000000.0
2009-01-08 01:54:00,139.85,139.89,139.71,139.71,105600000.0
2009-01-08 01:55:00,139.72,139.755,139.675,139.7,132800000.0
2009-01-08 01:56:00,139.7,139.805,139.685,139.735,89600000.0
2009-01-08 01:57:00,139.725,139.79,139.705,139.79,83400000.0
2009-01-08 01:58:00,139.76,139.81,139.695,139.71,64000000.0
2009-01-08 01:59:00,139.73,139.76,139.69,139.69,118800000.0
2009-01-08 02:00:00,139.72,139.74,139.655,139.74,90600000.0
2009-01-08 02:01:00,139.74,139.785,139.62,139.655,88800000.0
2009-01-08 02:02:00,139.64,139.68,139.575,139.675,108200000.0
2009-01-08 02:03:00,139.69,139.85,139.69,139.85,136000000.0
2009-01-08 02:04:00,139.84,139.855,139.795,139.81,54400000.0
2009-01-08 02:05:00,139.805,139.85,139.8,139.84,44800000.0
2009-01-08 02:06:00,139.85,139.865,139.785,139.805,97600000.0
2009-01-08 02:07:00,139.8,139.8,139.735,139.755,78400000.0
2009-01-08 02:08:00,139.76,139.765,139.715,139.76,43200000.0
2009-01-08 02:09:00,139.77,139.775,139.755,139.77,20800000.0
2009-01-08 02:10:00,139.765,139.765,139.7,139.7,20800000.0
2009-01-08 02:11:00,139.71,139.715,139.65,139.695,89600000.0
2009-01-08 02:12:00,139.69,139.74,139.685,139.725,70400000.0
2009-01-08 02:13:00,139.725,139.73,139.705,139.73,16000000.0
2009-01-08 02:14:00,139.74,139.835,139.74,139.815,122400000.0
2009-01-08 02:15:00,139.82,139.845,139.78,139.825,83200000.0
2009-01-08 02:16:00,139.835,139.835,139.79,139.795,38400000.0
2009-01-08 02:17:00,139.8,139.825,139.755,139.785,49600000.0
2009-01-08 02:18:00,139.79,139.825,139.785,139.825,30400000.0
2009-01-08 02:19:00,139.825,139.825,139.73,139.735,160400000.0
2009-01-08 02:20:00,139.725,139.76,139.67,139.67,112000000.0
2009-01-08 02:21:00,139.675,139.775,139.675,139.75,56000000.0
2009-01-08 02:22:00,139.75,139.78,139.725,139.77,40000000.0
2009-01-08 02:23:00,139.785,139.795,139.715,139.725,81200000.0
2009-01-08 02:24:00,139.725,139.74,139.71,139.74,51200000.0
2009-01-08 02:25:00,139.74,139.755,139.725,139.73,37600000.0
2009-01-08 02:26:00,139.74,139.74,139.68,139.71,76800000.0
2009-01-08 02:27:00,139.725,139.735,139.71,139.735,52800000.0
2009-01-08 02:28:00,139.735,139.765,139.715,139.765,58600000.0
2009-01-08 02:29:00,139.765,139.785,139.755,139.77,43200000.0
2009-01-08 02:30:00,139.76,139.76,139.665,139.695,104000000.0
2009-01-08 02:31:00,139.69,139.715,139.665,139.695,75200000.0
2009-01-08 02:32:00,139.7,139.715,139.68,139.685,44800000.0
2009-01-08 02:33:00,139.68,139.68,139.63,139.665,72000000.0
2009-01-08 02:34:00,139.67,139.67,139.645,139.645,67200000.0
2009-01-08 02:35:00,139.655,139.655,139.6,139.6,51200000.0
2009-01-08 02:36:00,139.605,139.625,139.58,139.625,49600000.0
2009-01-08 02:37:00,139.615,139.685,139.6,139.685,33600000.0
2009-01-08 02:38:00,139.685,139.69,139.615,139.63,66400000.0
2009-01-08 02:39:00,139.635,139.65,139.635,139.645,16000000.0
2009-01-08 02:40:00,139.655,139.665,139.62,139.65,44800000.0
2009-01-08 02:41:00,139.645,139.655,139.61,139.615,82600000.0
2009-01-08 02:42:00,139.605,139.62,139.525,139.545,68800000.0
2009-01-08 02:43:00,139.545,139.545,139.495,139.505,115200000.0
2009-01-08 02:44:00,139.505,139.505,139.415,139.47,88200000.0
2009-01-08 02:45:00,139.475,139.545,139.45,139.51,350600000.0
2009-01-08 02:46:00,139.51,139.585,139.5,139.545,120600000.0
2009-01-08 02:47:00,139.545,139.555,139.485,139.505,198000000.0
2009-01-08 02:48:00,139.5,139.58,139.5,139.58,77600000.0
2009-01-08 02:49:00,139.58,139.585,139.555,139.585,12800000.0
2009-01-08 02:50:00,139.6,139.655,139.585,139.65,38400000.0
2009-01-08 02:51:00,139.65,139.65,139.61,139.635,36800000.0
2009-01-08 02:52:00,139.64,139.655,139.61,139.625,52800000.0
2009-01-08 02:53:00,139.615,139.64,139.615,139.63,57600000.0
2009-01-08 02:54:00,139.625,139.665,139.575,139.665,87400000.0
2009-01-08 02:55:00,139.615,139.675,139.6,139.635,88000000.0
2009-01-08 02:56:00,139.645,139.65,139.565,139.595,94400000.0
2009-01-08 02:57:00,139.59,139.63,139.59,139.625,57600000.0
2009-01-08 02:58:00,139.63,139.635,139.55,139.56,92800000.0
2009-01-08 02:59:00,139.55,139.565,139.52,139.53,75200000.0
2009-01-08 03:00:00,139.53,139.575,139.53,139.55,73600000.0
2009-01-08 03:01:00,139.565,139.585,139.55,139.57,32000000.0
2009-01-08 03:02:00,139.58,139.68,139.58,139.65,104000000.0
2009-01-08 03:03:00,139.65,139.73,139.64,139.705,81600000.0
2009-01-08 03:04:00,139.71,139.735,139.68,139.715,36800000.0
2009-01-08 03:05:00,139.7,139.725,139.685,139.71,59200000.0
2009-01-08 03:06:00,139.71,139.77,139.71,139.77,75200000.0
2009-01-08 03:07:00,139.765,139.805,139.765,139.8,92800000.0
2009-01-08 03:08:00,139.79,139.905,139.785,139.85,81600000.0
2009-01-08 03:09:00,139.855,139.855,139.81,139.815,35200000.0
2009-01-08 03:10:00,139.82,139.88,139.82,139.85,83200000.0
2009-01-08 03:11:00,139.85,139.85,139.745,139.78,86400000.0
2009-01-08 03:12:00,139.775,139.815,139.765,139.81,22400000.0
2009-01-08 03:13:00,139.82,139.82,139.795,139.815,11200000.0
2009-01-08 03:14:00,139.82,139.835,139.79,139.83,38400000.0
2009-01-08 03:15:00,139.82,139.845,139.805,139.83,70400000.0
2009-01-08 03:16:00,139.855,139.925,139.835,139.925,48000000.0
2009-01-08 03:17:00,139.92,139.925,139.89,139.905,46400000.0
2009-01-08 03:18:00,139.91,139.93,139.885,139.9,30400000.0
2009-01-08 03:19:00,139.905,139.905,139.87,139.87,17600000.0
2009-01-08 03:20:00,139.87,139.875,139.82,139.83,59200000.0
2009-01-08 03:21:00,139.84,139.87,139.835,139.855,32000000.0
2009-01-08 03:22:00,139.855,139.86,139.84,139.84,51200000.0
2009-01-08 03:23:00,139.84,139.845,139.815,139.83,48000000.0
2009-01-08 03:24:00,139.835,139.855,139.83,139.835,28800000.0
2009-01-08 03:25:00,139.835,139.835,139.81,139.82,70400000.0
2009-01-08 03:26:00,139.82,139.85,139.82,139.845,52800000.0
2009-01-08 03:27:00,139.855,139.885,139.835,139.865,41600000.0
2009-01-08 03:28:00,139.855,139.89,139.845,139.89,20800000.0
2009-01-08 03:29:00,139.885,139.9,139.875,139.9,20800000.0
2009-01-08 03:30:00,139.9,139.95,139.875,139.915,44800000.0
2009-01-08 03:31:00,139.88,139.94,139.88,139.94,24000000.0
2009-01-08 03:32:00,139.95,140.02,139.95,140.0,86400000.0
2009-01-08 03:33:00,139.99,140.005,139.94,139.945,54400000.0
2009-01-08 03:34:00,139.945,139.99,139.93,139.95,67200000.0
2009-01-08 03:35:00,139.975,139.98,139.925,139.975,40000000.0
2009-01-08 03:36:00,139.97,140.015,139.97,140.015,40000000.0
2009-01-08 03:37:00,140.02,140.025,139.98,140.0,56000000.0
2009-01-08 03:38:00,139.99,140.01,139.985,140.005,27200000.0
2009-01-08 03:39:00,140.015,140.02,139.96,139.965,44800000.0
2009-01-08 03:40:00,139.955,139.975,139.945,139.945,27200000.0
2009-01-08 03:41:00,139.95,139.99,139.94,139.975,47400000.0
2009-01-08 03:42:00,139.975,140.04,139.97,140.025,67200000.0
2009-01-08 03:43:00,140.025,140.04,139.95,139.985,82600000.0
2009-01-08 03:44:00,139.97,139.985,139.96,139.965,24000000.0
2009-01-08 03:45:00,139.97,140.03,139.965,140.025,80000000.0
2009-01-08 03:46:00,140.025,140.025,139.96,139.965,51200000.0
2009-01-08 03:47:00,139.955,139.955,139.855,139.88,82800000.0
2009-01-08 03:48:00,139.885,139.945,139.88,139.89,62400000.0
2009-01-08 03:49:00,139.9,139.9,139.82,139.83,89600000.0
2009-01-08 03:50:00,139.825,139.855,139.825,139.845,22400000.0
2009-01-08 03:51:00,139.855,139.87,139.845,139.845,27200000.0
2009-01-08 03:52:00,139.86,139.875,139.86,139.87,16000000.0
2009-01-08 03:53:00,139.86,139.88,139.835,139.88,49000000.0
2009-01-08 03:54:00,139.89,139.905,139.89,139.9,28800000.0
2009-01-08 03:55:00,139.9,139.915,139.9,139.915,9600000.0
2009-01-08 03:56:00,139.92,139.925,139.895,139.905,59200000.0
2009-01-08 03:57:00,139.905,139.915,139.895,139.895,104000000.0
2009-01-08 03:58:00,139.905,139.915,139.86,139.89,94400000.0
2009-01-08 03:59:00,139.88,139.9,139.85,139.85,49600000.0
2009-01-08 04:00:00,139.85,139.85,139.8,139.815,70400000.0
2009-01-08 04:01:00,139.805,139.815,139.79,139.79,22400000.0
2009-01-08 04:02:00,139.775,139.8,139.755,139.795,60800000.0
2009-01-08 04:03:00,139.805,139.81,139.77,139.78,46400000.0
2009-01-08 04:04:00,139.79,139.79,139.7,139.7,56000000.0
2009-01-08 04:05:00,139.71,139.715,139.675,139.715,36800000.0
2009-01-08 04:06:00,139.71,139.71,139.66,139.675,49600000.0
2009-01-08 04:07:00,139.71,139.735,139.685,139.71,49600000.0
2009-01-08 04:08:00,139.72,139.75,139.685,139.725,91200000.0
2009-01-08 04:09:00,139.725,139.77,139.725,139.76,54400000.0
2009-01-08 04:10:00,139.755,139.8,139.745,139.77,51200000.0
2009-01-08 04:11:00,139.76,139.76,139.73,139.74,40000000.0
2009-01-08 04:12:00,139.74,139.74,139.645,139.655,112800000.0
2009-01-08 04:13:00,139.655,139.655,139.625,139.655,112000000.0
2009-01-08 04:14:00,139.655,139.655,139.59,139.6,88000000.0
2009-01-08 04:15:00,139.6,139.625,139.54,139.54,115200000.0
2009-01-08 04:16:00,139.55,139.565,139.445,139.51,113800000.0
2009-01-08 04:17:00,139.515,139.555,139.48,139.51,110400000.0
2009-01-08 04:18:00,139.51,139.535,139.465,139.475,67200000.0
2009-01-08 04:19:00,139.49,139.53,139.45,139.525,89600000.0
2009-01-08 04:20:00,139.54,139.605,139.51,139.525,67200000.0
2009-01-08 04:21:00,139.53,139.54,139.445,139.54,88000000.0
2009-01-08 04:22:00,139.535,139.55,139.48,139.48,44800000.0
2009-01-08 04:23:00,139.48,139.485,139.43,139.43,60800000.0
2009-01-08 04:24:00,139.415,139.48,139.395,139.395,132600000.0
2009-01-08 04:25:00,139.395,139.425,139.38,139.395,81200000.0
2009-01-08 04:26:00,139.395,139.405,139.395,139.405,61000000.0
2009-01-08 04:27:00,139.4,139.445,139.4,139.435,35200000.0
2009-01-08 04:28:00,139.45,139.45,139.395,139.405,57600000.0
2009-01-08 04:29:00,139.41,139.425,139.41,139.41,11200000.0
2009-01-08 04:30:00,139.41,139.42,139.41,139.42,4800000.0
2009-01-08 04:31:00,139.415,139.475,139.405,139.475,81600000.0
2009-01-08 04:32:00,139.465,139.495,139.465,139.485,20800000.0
2009-01-08 04:33:00,139.48,139.48,139.48,139.48,1600000.0
2009-01-08 04:34:00,139.49,139.505,139.465,139.475,48000000.0
2009-01-08 04:35:00,139.48,139.535,139.46,139.465,88000000.0
2009-01-08 04:36:00,139.45,139.525,139.45,139.51,36800000.0
2009-01-08 04:37:00,139.525,139.53,139.455,139.475,68800000.0
2009-01-08 04:38:00,139.48,139.495,139.43,139.445,38400000.0
2009-01-08 04:39:00,139.445,139.45,139.38,139.38,33600000.0
2009-01-08 04:40:00,139.39,139.41,139.39,139.405,30400000.0
2009-01-08 04:41:00,139.395,139.395,139.315,139.345,72000000.0
2009-01-08 04:42:00,139.34,139.365,139.34,139.365,40000000.0
2009-01-08 04:43:00,139.365,139.38,139.345,139.35,40000000.0
2009-01-08 04:44:00,139.34,139.345,139.265,139.31,72000000.0
2009-01-08 04:45:00,139.34,139.355,139.295,139.34,119200000.0
2009-01-08 04:46:00,139.355,139.355,139.33,139.34,19200000.0
2009-01-08 04:47:00,139.33,139.34,139.315,139.34,70400000.0
2009-01-08 04:48:00,139.33,139.33,139.285,139.31,65600000.0
2009-01-08 04:49:00,139.31,139.36,139.295,139.325,49600000.0
2009-01-08 04:50:00,139.345,139.475,139.345,139.42,56000000.0
2009-01-08 04:51:00,139.435,139.435,139.41,139.41,25600000.0
2009-01-08 04:52:00,139.405,139.425,139.395,139.42,120000000.0
2009-01-08 04:53:00,139.42,139.425,139.39,139.39,41600000.0
2009-01-08 04:54:00,139.39,139.405,139.335,139.335,25600000.0
2009-01-08 04:55:00,139.355,139.36,139.355,139.36,4800000.0
2009-01-08 04:56:00,139.37,139.455,139.37,139.45,61800000.0
2009-01-08 04:57:00,139.445,139.445,139.375,139.42,12800000.0
2009-01-08 04:58:00,139.425,139.44,139.425,139.44,14400000.0
2009-01-08 04:59:00,139.44,139.48,139.44,139.47,51200000.0
2009-01-08 05:00:00,139.46,139.465,139.435,139.435,24000000.0
2009-01-08 05:01:00,139.445,139.455,139.435,139.445,41600000.0
2009-01-08 05:02:00,139.45,139.47,139.43,139.455,38400000.0
2009-01-08 05:03:00,139.46,139.475,139.46,139.475,4800000.0
2009-01-08 05:04:00,139.48,139.51,139.48,139.505,14400000.0
2009-01-08 05:05:00,139.495,139.53,139.485,139.5,22400000.0
2009-01-08 05:06:00,139.475,139.48,139.475,139.475,11200000.0
2009-01-08 05:07:00,139.48,139.52,139.47,139.515,43200000.0
2009-01-08 05:08:00,139.52,139.555,139.52,139.54,48000000.0
2009-01-08 05:09:00,139.54,139.54,139.53,139.53,12800000.0
2009-01-08 05:10:00,139.54,139.545,139.515,139.52,49600000.0
2009-01-08 05:11:00,139.52,139.545,139.475,139.505,42400000.0
2009-01-08 05:12:00,139.515,139.515,139.495,139.515,24000000.0
2009-01-08 05:13:00,139.505,139.525,139.5,139.525,33600000.0
2009-01-08 05:14:00,139.52,139.54,139.52,139.535,14400000.0
2009-01-08 05:15:00,139.51,139.52,139.495,139.52,48000000.0
2009-01-08 05:16:00,139.52,139.52,139.48,139.515,57600000.0
2009-01-08 05:17:00,139.515,139.525,139.5,139.52,60800000.0
2009-01-08 05:18:00,139.52,139.555,139.51,139.555,99200000.0
2009-01-08 05:19:00,139.56,139.575,139.52,139.525,91200000.0
2009-01-08 05:20:00,139.54,139.575,139.525,139.55,30400000.0
2009-01-08 05:21:00,139.55,139.56,139.54,139.56,33600000.0
2009-01-08 05:22:00,139.55,139.61,139.525,139.58,72000000.0
2009-01-08 05:23:00,139.585,139.615,139.575,139.61,36800000.0
2009-01-08 05:24:00,139.61,139.61,139.565,139.57,40000000.0
2009-01-08 05:25:00,139.565,139.575,139.515,139.515,43200000.0
2009-01-08 05:26:00,139.52,139.585,139.515,139.555,52800000.0
2009-01-08 05:27:00,139.555,139.595,139.555,139.595,19200000.0
2009-01-08 05:28:00,139.595,139.615,139.54,139.57,53000000.0
2009-01-08 05:29:00,139.59,139.59,139.575,139.58,25600000.0
2009-01-08 05:30:00,139.58,139.58,139.515,139.54,25600000.0
2009-01-08 05:31:00,139.55,139.555,139.52,139.525,52800000.0
2009-01-08 05:32:00,139.52,139.53,139.48,139.485,72000000.0
2009-01-08 05:33:00,139.485,139.49,139.48,139.48,20800000.0
2009-01-08 05:34:00,139.49,139.49,139.41,139.455,75200000.0
2009-01-08 05:35:00,139.445,139.495,139.4,139.495,70400000.0
2009-01-08 05:36:00,139.495,139.515,139.485,139.51,40000000.0
2009-01-08 05:37:00,139.515,139.515,139.425,139.445,46400000.0
2009-01-08 05:38:00,139.45,139.45,139.395,139.395,57600000.0
2009-01-08 05:39:00,139.395,139.41,139.395,139.395,16000000.0
2009-01-08 05:40:00,139.39,139.485,139.38,139.45,88800000.0
2009-01-08 05:41:00,139.445,139.46,139.43,139.44,67200000.0
2009-01-08 05:42:00,139.435,139.515,139.425,139.515,35200000.0
2009-01-08 05:43:00,139.535,139.645,139.53,139.605,87400000.0
2009-01-08 05:44:00,139.61,139.63,139.545,139.58,56000000.0
2009-01-08 05:45:00,139.585,139.59,139.56,139.56,22400000.0
2009-01-08 05:46:00,139.555,139.565,139.515,139.525,38400000.0
2009-01-08 05:47:00,139.525,139.54,139.52,139.525,67200000.0
2009-01-08 05:48:00,139.54,139.565,139.54,139.56,44800000.0
2009-01-08 05:49:00,139.57,139.57,139.515,139.545,43200000.0
2009-01-08 05:50:00,139.55,139.61,139.51,139.51,44800000.0
2009-01-08 05:51:00,139.455,139.49,139.44,139.46,242000000.0
2009-01-08 05:52:00,139.51,139.515,139.5,139.5,16000000.0
2009-01-08 05:53:00,139.555,139.555,139.555,139.555,3200000.0
2009-01-08 05:54:00,139.575,139.575,139.57,139.57,3200000.0
2009-01-08 05:55:00,139.525,139.553,139.514,139.545,108800000.0
2009-01-08 05:56:00,139.575,139.575,139.465,139.485,41600000.0
2009-01-08 05:57:00,139.485,139.595,139.48,139.595,113800000.0
2009-01-08 05:58:00,139.595,139.605,139.595,139.605,30400000.0
2009-01-08 05:59:00,139.605,139.605,139.585,139.595,32000000.0
2009-01-08 06:00:00,139.595,139.595,139.58,139.585,28800000.0
2009-01-08 06:01:00,139.56,139.575,139.56,139.57,6400000.0
2009-01-08 06:02:00,139.575,139.605,139.575,139.6,24000000.0
2009-01-08 06:03:00,139.585,139.585,139.545,139.585,28800000.0
2009-01-08 06:04:00,139.57,139.625,139.57,139.615,19200000.0
2009-01-08 06:05:00,139.635,139.65,139.555,139.565,27200000.0
2009-01-08 06:06:00,139.565,139.615,139.535,139.615,47400000.0
2009-01-08 06:07:00,139.625,139.65,139.575,139.575,44800000.0
2009-01-08 06:08:00,139.575,139.585,139.54,139.565,72000000.0
2009-01-08 06:09:00,139.56,139.565,139.54,139.565,38400000.0
2009-01-08 06:10:00,139.585,139.585,139.545,139.565,11200000.0
2009-01-08 06:11:00,139.545,139.59,139.485,139.52,94600000.0
2009-01-08 06:12:00,139.53,139.535,139.485,139.485,83200000.0
2009-01-08 06:13:00,139.485,139.5,139.48,139.485,89600000.0
2009-01-08 06:14:00,139.48,139.515,139.47,139.5,150400000.0
2009-01-08 06:15:00,139.5,139.5,139.47,139.475,44800000.0
2009-01-08 06:16:00,139.47,139.47,139.37,139.405,136000000.0
2009-01-08 06:17:00,139.37,139.465,139.37,139.435,139200000.0
2009-01-08 06:18:00,139.43,139.445,139.41,139.425,68800000.0
2009-01-08 06:19:00,139.425,139.46,139.395,139.425,123200000.0
2009-01-08 06:20:00,139.42,139.445,139.4,139.445,86400000.0
2009-01-08 06:21:00,139.445,139.445,139.355,139.405,88000000.0
2009-01-08 06:22:00,139.4,139.4,139.37,139.375,42800000.0
2009-01-08 06:23:00,139.385,139.385,139.325,139.325,104800000.0
2009-01-08 06:24:00,139.325,139.37,139.29,139.31,100800000.0
2009-01-08 06:25:00,139.325,139.37,139.3,139.37,72000000.0
2009-01-08 06:26:00,139.375,139.39,139.35,139.36,68800000.0
2009-01-08 06:27:00,139.335,139.335,139.21,139.245,118400000.0
2009-01-08 06:28:00,139.245,139.305,139.24,139.29,152000000.0
2009-01-08 06:29:00,139.28,139.35,139.28,139.3,81600000.0
2009-01-08 06:30:00,139.295,139.325,139.275,139.31,156800000.0
2009-01-08 06:31:00,139.315,139.33,139.315,139.33,36800000.0
2009-01-08 06:32:00,139.33,139.33,139.21,139.255,110400000.0
2009-01-08 06:33:00,139.26,139.29,139.245,139.26,94400000.0
2009-01-08 06:34:00,139.27,139.27,139.18,139.25,198600000.0
2009-01-08 06:35:00,139.24,139.275,139.21,139.225,75200000.0
2009-01-08 06:36:00,139.225,139.225,139.165,139.17,139200000.0
2009-01-08 06:37:00,139.155,139.21,139.155,139.21,107200000.0
2009-01-08 06:38:00,139.205,139.215,139.12,139.19,51200000.0
2009-01-08 06:39:00,139.185,139.23,139.175,139.23,80000000.0
2009-01-08 06:40:00,139.225,139.235,139.195,139.22,46400000.0
2009-01-08 06:41:00,139.21,139.25,139.2,139.25,32000000.0
2009-01-08 06:42:00,139.26,139.27,139.255,139.27,6400000.0
2009-01-08 06:43:00,139.27,139.335,139.265,139.31,100800000.0
2009-01-08 06:44:00,139.32,139.335,139.285,139.33,36800000.0
2009-01-08 06:45:00,139.33,139.33,139.28,139.3,67200000.0
2009-01-08 06:46:00,139.29,139.31,139.23,139.24,73600000.0
2009-01-08 06:47:00,139.195,139.245,139.195,139.21,104000000.0
2009-01-08 06:48:00,139.21,139.255,139.21,139.255,44800000.0
2009-01-08 06:49:00,139.255,139.325,139.25,139.31,52800000.0
2009-01-08 06:50:00,139.31,139.315,139.25,139.305,97600000.0
2009-01-08 06:51:00,139.29,139.295,139.26,139.29,38400000.0
2009-01-08 06:52:00,139.28,139.295,139.255,139.27,75200000.0
2009-01-08 06:53:00,139.275,139.3,139.27,139.27,27200000.0
2009-01-08 06:54:00,139.27,139.36,139.265,139.36,60800000.0
2009-01-08 06:55:00,139.36,139.45,139.36,139.445,120000000.0
2009-01-08 06:56:00,139.45,139.46,139.395,139.435,136000000.0
2009-01-08 06:57:00,139.44,139.455,139.355,139.385,75200000.0
2009-01-08 06:58:00,139.39,139.455,139.385,139.455,71400000.0
2009-01-08 06:59:00,139.47,139.48,139.465,139.48,56000000.0
2009-01-08 07:00:00,139.48,139.52,139.45,139.455,123200000.0
2009-01-08 07:01:00,139.46,139.49,139.31,139.335,93600000.0
2009-01-08 07:02:00,139.34,139.39,139.34,139.375,70400000.0
2009-01-08 07:03:00,139.385,139.415,139.34,139.395,54400000.0
2009-01-08 07:04:00,139.395,139.415,139.38,139.405,24000000.0
2009-01-08 07:05:00,139.395,139.395,139.34,139.375,16000000.0
2009-01-08 07:06:00,139.38,139.43,139.38,139.43,16000000.0
2009-01-08 07:07:00,139.43,139.45,139.355,139.385,70400000.0
2009-01-08 07:08:00,139.395,139.415,139.385,139.415,46400000.0
2009-01-08 07:09:00,139.415,139.415,139.385,139.4,44800000.0
2009-01-08 07:10:00,139.395,139.405,139.395,139.405,12800000.0
2009-01-08 07:11:00,139.405,139.5,139.405,139.5,32000000.0
2009-01-08 07:12:00,139.5,139.5,139.43,139.445,35200000.0
2009-01-08 07:13:00,139.46,139.46,139.44,139.455,20800000.0
2009-01-08 07:14:00,139.455,139.455,139.39,139.39,22400000.0
2009-01-08 07:15:00,139.405,139.415,139.385,139.385,28800000.0
2009-01-08 07:16:00,139.39,139.405,139.39,139.405,11200000.0
2009-01-08 07:17:00,139.415,139.415,139.36,139.37,19200000.0
2009-01-08 07:18:00,139.37,139.375,139.325,139.33,94400000.0
2009-01-08 07:19:00,139.34,139.37,139.325,139.37,62400000.0
2009-01-08 07:20:00,139.39,139.39,139.355,139.375,49600000.0
2009-01-08 07:21:00,139.365,139.39,139.36,139.375,40000000.0
2009-01-08 07:22:00,139.375,139.385,139.355,139.38,32000000.0
2009-01-08 07:23:00,139.365,139.38,139.285,139.305,57600000.0
2009-01-08 07:24:00,139.305,139.335,139.305,139.32,44800000.0
2009-01-08 07:25:00,139.325,139.325,139.27,139.285,44800000.0
2009-01-08 07:26:00,139.295,139.35,139.275,139.315,40000000.0
2009-01-08 07:27:00,139.31,139.315,139.305,139.305,20800000.0
2009-01-08 07:28:00,139.325,139.355,139.325,139.355,59200000.0
2009-01-08 07:29:00,139.38,139.4,139.36,139.39,49600000.0
2009-01-08 07:30:00,139.42,139.42,139.35,139.37,35200000.0
2009-01-08 07:31:00,139.355,139.355,139.21,139.315,81600000.0
2009-01-08 07:32:00,139.31,139.315,139.3,139.31,33600000.0
2009-01-08 07:33:00,139.3,139.3,139.155,139.205,59200000.0
2009-01-08 07:34:00,139.21,139.21,139.145,139.15,49600000.0
2009-01-08 07:35:00,139.15,139.24,139.15,139.23,44000000.0
2009-01-08 07:36:00,139.225,139.225,139.19,139.19,14400000.0
2009-01-08 07:37:00,139.205,139.205,139.18,139.205,36800000.0
2009-01-08 07:38:00,139.21,139.27,139.205,139.23,73600000.0
2009-01-08 07:39:00,139.23,139.325,139.185,139.32,112000000.0
2009-01-08 07:40:00,139.31,139.355,139.31,139.32,54400000.0
2009-01-08 07:41:00,139.315,139.325,139.27,139.3,86400000.0
2009-01-08 07:42:00,139.235,139.245,139.125,139.155,84800000.0
2009-01-08 07:43:00,139.17,139.315,139.165,139.2,130000000.0
2009-01-08 07:44:00,139.2,139.285,139.2,139.225,94400000.0
2009-01-08 07:45:00,139.225,139.24,139.185,139.195,70400000.0
2009-01-08 07:46:00,139.195,139.22,139.165,139.195,40000000.0
2009-01-08 07:47:00,139.195,139.275,139.195,139.27,35200000.0
2009-01-08 07:48:00,139.26,139.28,139.195,139.195,43200000.0
2009-01-08 07:49:00,139.195,139.22,139.16,139.16,49600000.0
2009-01-08 07:50:00,139.16,139.18,139.155,139.155,25600000.0
2009-01-08 07:51:00,139.16,139.175,139.115,139.16,51200000.0
2009-01-08 07:52:00,139.16,139.16,139.145,139.145,30400000.0
2009-01-08 07:53:00,139.145,139.145,139.05,139.07,64000000.0
2009-01-08 07:54:00,139.07,139.085,139.04,139.06,99200000.0
2009-01-08 07:55:00,139.06,139.1,139.055,139.08,86400000.0
2009-01-08 07:56:00,139.075,139.075,139.045,139.06,41600000.0
2009-01-08 07:57:00,139.07,139.08,139.055,139.07,57600000.0
2009-01-08 07:58:00,139.07,139.075,139.005,139.075,84800000.0
2009-01-08 07:59:00,139.085,139.085,139.035,139.035,59200000.0
2009-01-08 08:00:00,139.035,139.05,138.97,138.99,206600000.0
2009-01-08 08:01:00,138.995,139.06,138.985,139.04,57600000.0
2009-01-08 08:02:00,139.04,139.08,139.02,139.06,70400000.0
2009-01-08 08:03:00,139.07,139.105,139.07,139.085,48000000.0
2009-01-08 08:04:00,139.085,139.085,139.05,139.05,33600000.0
2009-01-08 08:05:00,139.05,139.05,138.895,138.93,111600000.0
2009-01-08 08:06:00,138.925,138.935,138.87,138.905,110400000.0
2009-01-08 08:07:00,138.905,138.915,138.83,138.875,212800000.0
2009-01-08 08:08:00,138.885,138.925,138.845,138.915,139200000.0
2009-01-08 08:09:00,138.915,138.955,138.91,138.93,36800000.0
2009-01-08 08:10:00,138.895,138.94,138.845,138.88,150400000.0
2009-01-08 08:11:00,138.88,138.985,138.835,138.98,108800000.0
2009-01-08 08:12:00,138.97,139.045,138.97,139.01,97600000.0
2009-01-08 08:13:00,139.01,139.03,138.9,138.945,103200000.0
2009-01-08 08:14:00,138.955,138.975,138.925,138.925,47400000.0
2009-01-08 08:15:00,138.935,138.96,138.795,138.845,163200000.0
2009-01-08 08:16:00,138.845,138.87,138.8,138.85,254600000.0
2009-01-08 08:17:00,138.86,138.88,138.795,138.82,252000000.0
2009-01-08 08:18:00,138.82,138.835,138.745,138.775,156400000.0
2009-01-08 08:19:00,138.775,138.795,138.775,138.78,41600000.0
2009-01-08 08:20:00,138.785,138.925,138.765,138.915,149200000.0
2009-01-08 08:21:00,138.925,138.95,138.905,138.945,145400000.0
2009-01-08 08:22:00,138.96,138.96,138.85,138.85,92800000.0
2009-01-08 08:23:00,138.86,138.895,138.765,138.83,140200000.0
2009-01-08 08:24:00,138.835,138.84,138.755,138.77,142400000.0
2009-01-08 08:25:00,138.78,138.8,138.755,138.785,81600000.0
2009-01-08 08:26:00,138.795,138.85,138.77,138.835,96000000.0
2009-01-08 08:27:00,138.825,138.9,138.82,138.89,100800000.0
2009-01-08 08:28:00,138.89,138.925,138.89,138.91,80000000.0
2009-01-08 08:29:00,138.92,138.94,138.83,138.83,113600000.0
2009-01-08 08:30:00,138.85,138.865,138.8,138.845,117600000.0
2009-01-08 08:31:00,138.84,138.845,138.725,138.725,105800000.0
2009-01-08 08:32:00,138.725,138.725,138.645,138.69,268800000.0
2009-01-08 08:33:00,138.705,138.79,138.7,138.755,160200000.0
2009-01-08 08:34:00,138.755,138.77,138.705,138.71,81000000.0
2009-01-08 08:35:00,138.71,138.76,138.71,138.74,70400000.0
2009-01-08 08:36:00,138.73,138.75,138.72,138.72,60800000.0
2009-01-08 08:37:00,138.72,138.785,138.66,138.76,80800000.0
2009-01-08 08:38:00,138.755,138.765,138.735,138.755,48000000.0
2009-01-08 08:39:00,138.75,138.765,138.705,138.76,82400000.0
2009-01-08 08:40:00,138.77,138.805,138.725,138.75,78000000.0
2009-01-08 08:41:00,138.755,138.81,138.73,138.81,76800000.0
2009-01-08 08:42:00,138.8,138.8,138.8,138.8,48000000.0
2009-01-08 08:43:00,138.8,138.8,138.795,138.795,57600000.0
2009-01-08 08:44:00,138.795,138.8,138.755,138.785,62400000.0
2009-01-08 08:45:00,138.795,138.815,138.78,138.78,54400000.0
2009-01-08 08:46:00,138.765,138.785,138.75,138.755,73600000.0
2009-01-08 08:47:00,138.755,138.82,138.745,138.82,101600000.0
2009-01-08 08:48:00,138.825,138.855,138.795,138.82,147800000.0
2009-01-08 08:49:00,138.82,138.845,138.735,138.8,126400000.0
2009-01-08 08:50:00,138.805,138.805,138.74,138.765,104000000.0
2009-01-08 08:51:00,138.765,138.815,138.665,138.665,92000000.0
2009-01-08 08:52:00,138.665,138.695,138.585,138.59,151200000.0
2009-01-08 08:53:00,138.59,138.59,138.38,138.46,360800000.0
2009-01-08 08:54:00,138.46,138.565,138.38,138.47,361800000.0
2009-01-08 08:55:00,138.475,138.535,138.46,138.5,316800000.0
2009-01-08 08:56:00,138.505,138.515,138.335,138.465,268000000.0
2009-01-08 08:57:00,138.465,138.56,138.455,138.51,107200000.0
2009-01-08 08:58:00,138.445,138.66,138.435,138.56,258800000.0
2009-01-08 08:59:00,138.57,138.57,138.405,138.5,237200000.0
2009-01-08 09:00:00,138.515,138.55,138.495,138.55,130000000.0
2009-01-08 09:01:00,138.55,138.57,138.535,138.57,147000000.0
2009-01-08 09:02:00,138.57,138.62,138.56,138.62,103800000.0
2009-01-08 09:03:00,138.62,138.68,138.62,138.68,75000000.0
2009-01-08 09:04:00,138.68,138.68,138.595,138.65,48800000.0
2009-01-08 09:05:00,138.62,138.68,138.575,138.68,68200000.0
2009-01-08 09:06:00,138.68,138.72,138.6,138.61,129300000.0
2009-01-08 09:07:00,138.61,138.66,138.61,138.64,157800000.0
2009-01-08 09:08:00,138.64,138.68,138.605,138.61,185600000.0
2009-01-08 09:09:00,138.615,138.645,138.605,138.63,130600000.0
2009-01-08 09:10:00,138.62,138.655,138.575,138.635,88800000.0
2009-01-08 09:11:00,138.63,138.675,138.605,138.645,78400000.0
2009-01-08 09:12:00,138.65,138.66,138.635,138.66,30400000.0
2009-01-08 09:13:00,138.65,138.735,138.65,138.715,120400000.0
2009-01-08 09:14:00,138.71,138.78,138.68,138.76,93000000.0
2009-01-08 09:15:00,138.77,138.77,138.655,138.67,174400000.0
2009-01-08 09:16:00,138.645,138.745,138.635,138.7,147000000.0
2009-01-08 09:17:00,138.695,138.72,138.605,138.63,142200000.0
2009-01-08 09:18:00,138.635,138.635,138.58,138.605,158400000.0
2009-01-08 09:19:00,138.61,138.7,138.585,138.68,99200000.0
2009-01-08 09:20:00,138.685,138.78,138.675,138.78,201000000.0
2009-01-08 09:21:00,138.78,138.79,138.715,138.76,109600000.0
2009-01-08 09:22:00,138.76,138.79,138.73,138.79,76200000.0
2009-01-08 09:23:00,138.785,138.86,138.785,138.86,133200000.0
2009-01-08 09:24:00,138.85,138.865,138.675,138.72,180800000.0
2009-01-08 09:25:00,138.72,138.775,138.7,138.72,166800000.0
2009-01-08 09:26:00,138.72,138.725,138.68,138.7,119600000.0
2009-01-08 09:27:00,138.695,138.705,138.57,138.6,216400000.0
2009-01-08 09:28:00,138.595,138.675,138.595,138.665,170600000.0
2009-01-08 09:29:00,138.66,138.705,138.555,138.6,140800000.0
2009-01-08 09:30:00,138.605,138.605,138.565,138.565,175200000.0
2009-01-08 09:31:00,138.56,138.56,138.455,138.475,176800000.0
2009-01-08 09:32:00,138.48,138.48,138.365,138.425,171400000.0
2009-01-08 09:33:00,138.42,138.425,138.37,138.38,140200000.0
2009-01-08 09:34:00,138.385,138.385,138.22,138.265,266000000.0
2009-01-08 09:35:00,138.25,138.265,138.105,138.125,362599998.0
2009-01-08 09:36:00,138.12,138.15,137.99,138.015,184600000.0
2009-01-08 09:37:00,138.03,138.085,137.915,138.065,350600000.0
2009-01-08 09:38:00,138.08,138.145,138.065,138.145,305200000.0
2009-01-08 09:39:00,138.12,138.165,137.95,138.045,298000000.0
2009-01-08 09:40:00,138.06,138.07,138.005,138.02,305200000.0
2009-01-08 09:41:00,138.01,138.025,137.975,137.985,150800000.0
2009-01-08 09:42:00,137.98,137.98,137.795,137.81,289800000.0
2009-01-08 09:43:00,137.815,137.84,137.77,137.83,182600000.0
2009-01-08 09:44:00,137.84,137.84,137.705,137.725,211200000.0
2009-01-08 09:45:00,137.725,137.74,137.685,137.7,162200000.0
2009-01-08 09:46:00,137.7,137.775,137.69,137.77,106600000.0
2009-01-08 09:47:00,137.765,137.92,137.765,137.88,164000000.0
2009-01-08 09:48:00,137.87,137.99,137.845,137.975,341400002.0
2009-01-08 09:49:00,137.975,138.0,137.89,137.99,242600000.0
2009-01-08 09:50:00,137.99,138.005,137.9,137.93,250600000.0
2009-01-08 09:51:00,137.93,137.945,137.735,137.8,329200000.0
2009-01-08 09:52:00,137.81,137.835,137.615,137.63,197400000.0
2009-01-08 09:53:00,137.575,137.66,137.535,137.615,217400000.0
2009-01-08 09:54:00,137.615,137.67,137.54,137.555,200800000.0
2009-01-08 09:55:00,137.545,137.6,137.535,137.55,185800000.0
2009-01-08 09:56:00,137.54,137.57,137.215,137.41,333600000.0
2009-01-08 09:57:00,137.42,137.525,137.37,137.485,178400000.0
2009-01-08 09:58:00,137.48,137.5,137.44,137.495,156600000.0
2009-01-08 09:59:00,137.495,137.62,137.485,137.61,200400000.0
2009-01-08 10:00:00,137.605,137.645,137.58,137.625,272399998.0
2009-01-08 10:01:00,137.62,137.635,137.585,137.625,201600000.0
2009-01-08 10:02:00,137.625,137.625,137.49,137.52,235199999.0
2009-01-08 10:03:00,137.535,137.65,137.51,137.65,229200000.0
2009-01-08 10:04:00,137.645,137.69,137.445,137.48,395600000.0
2009-01-08 10:05:00,137.48,137.515,137.41,137.505,283200000.0
2009-01-08 10:06:00,137.515,137.61,137.485,137.5,269600000.0
2009-01-08 10:07:00,137.515,137.63,137.515,137.61,211200000.0
2009-01-08 10:08:00,137.63,137.65,137.57,137.635,355200000.0
2009-01-08 10:09:00,137.635,137.65,137.485,137.65,252000000.0
2009-01-08 10:10:00,137.65,137.73,137.575,137.685,320800000.0
2009-01-08 10:11:00,137.69,137.72,137.55,137.615,232800000.0
2009-01-08 10:12:00,137.62,137.645,137.595,137.645,238800000.0
2009-01-08 10:13:00,137.645,137.645,137.5,137.515,225600000.0
2009-01-08 10:14:00,137.53,137.595,137.525,137.555,300000000.0
2009-01-08 10:15:00,137.57,137.69,137.57,137.69,212000000.0
2009-01-08 10:16:00,137.69,137.7,137.57,137.63,317600000.0
2009-01-08 10:17:00,137.63,137.63,137.52,137.53,208800000.0
2009-01-08 10:18:00,137.525,137.525,137.34,137.43,262400000.0
2009-01-08 10:19:00,137.405,137.475,137.405,137.45,189600000.0
2009-01-08 10:20:00,137.45,137.48,137.39,137.47,158400000.0
2009-01-08 10:21:00,137.47,137.485,137.43,137.475,207400000.0
2009-01-08 10:22:00,137.485,137.54,137.47,137.53,149600000.0
2009-01-08 10:23:00,137.525,137.56,137.435,137.51,158800000.0
2009-01-08 10:24:00,137.515,137.57,137.465,137.49,191200000.0
2009-01-08 10:25:00,137.495,137.605,137.49,137.555,156800000.0
2009-01-08 10:26:00,137.55,137.695,137.55,137.645,142400000.0
2009-01-08 10:27:00,137.635,137.905,137.635,137.86,178600000.0
2009-01-08 10:28:00,137.865,137.93,137.83,137.905,220600000.0
2009-01-08 10:29:00,137.895,137.91,137.82,137.9,224000000.0
2009-01-08 10:30:00,137.905,137.97,137.9,137.955,202400000.0
2009-01-08 10:31:00,137.945,137.98,137.88,137.98,156800000.0
2009-01-08 10:32:00,137.98,138.12,137.98,138.12,186600000.0
2009-01-08 10:33:00,138.12,138.13,138.065,138.09,153600000.0
2009-01-08 10:34:00,138.09,138.135,137.995,138.115,180000000.0
2009-01-08 10:35:00,138.13,138.14,138.005,138.05,124800000.0
2009-01-08 10:36:00,138.065,138.105,138.055,138.08,140800000.0
2009-01-08 10:37:00,138.085,138.125,138.01,138.015,216000000.0
2009-01-08 10:38:00,138.04,138.105,138.035,138.1,127200000.0
2009-01-08 10:39:00,138.105,138.2,138.1,138.145,285400000.0
2009-01-08 10:40:00,138.135,138.205,138.135,138.185,197600000.0
2009-01-08 10:41:00,138.185,138.22,138.11,138.215,190800000.0
2009-01-08 10:42:00,138.21,138.225,138.085,138.11,162200000.0
2009-01-08 10:43:00,138.1,138.215,138.06,138.185,271600000.0
2009-01-08 10:44:00,138.18,138.25,138.16,138.215,216200000.0
2009-01-08 10:45:00,138.215,138.22,138.145,138.16,191000000.0
2009-01-08 10:46:00,138.165,138.24,138.135,138.24,184600000.0
2009-01-08 10:47:00,138.24,138.24,138.12,138.15,195600000.0
2009-01-08 10:48:00,138.15,138.24,138.15,138.24,153200000.0
2009-01-08 10:49:00,138.24,138.25,138.185,138.185,122400000.0
2009-01-08 10:50:00,138.185,138.22,138.13,138.175,149400000.0
2009-01-08 10:51:00,138.18,138.195,138.07,138.08,176800000.0
2009-01-08 10:52:00,138.065,138.31,138.055,138.295,209600000.0
2009-01-08 10:53:00,138.285,138.31,138.255,138.28,192200000.0
2009-01-08 10:54:00,138.28,138.335,138.235,138.305,223000000.0
2009-01-08 10:55:00,138.305,138.345,138.21,138.345,204600000.0
2009-01-08 10:56:00,138.33,138.33,138.265,138.275,269200000.0
2009-01-08 10:57:00,138.27,138.27,138.16,138.175,184600000.0
2009-01-08 10:58:00,138.175,138.295,138.095,138.265,248600000.0
2009-01-08 10:59:00,138.265,138.31,138.175,138.19,168200000.0
2009-01-08 11:00:00,138.195,138.245,138.185,138.23,190200000.0
2009-01-08 11:01:00,138.235,138.34,138.22,138.295,133600000.0
2009-01-08 11:02:00,138.29,138.345,138.28,138.335,174200000.0
2009-01-08 11:03:00,138.345,138.395,138.295,138.355,207000000.0
2009-01-08 11:04:00,138.355,138.475,138.33,138.36,212200000.0
2009-01-08 11:05:00,138.36,138.49,138.315,138.375,262800000.0
2009-01-08 11:06:00,138.385,138.47,138.365,138.46,123400000.0
2009-01-08 11:07:00,138.46,138.56,138.45,138.535,203600000.0
2009-01-08 11:08:00,138.53,138.615,138.51,138.52,230800000.0
2009-01-08 11:09:00,138.53,138.55,138.465,138.47,200000000.0
2009-01-08 11:10:00,138.475,138.565,138.455,138.55,207400000.0
2009-01-08 11:11:00,138.54,138.56,138.48,138.515,184800000.0
2009-01-08 11:12:00,138.53,138.6,138.515,138.58,183200000.0
2009-01-08 11:13:00,138.585,138.61,138.52,138.585,168600000.0
2009-01-08 11:14:00,138.585,138.585,138.53,138.56,140000000.0
2009-01-08 11:15:00,138.57,138.635,138.545,138.56,205800000.0
2009-01-08 11:16:00,138.56,138.565,138.5,138.525,195800000.0
2009-01-08 11:17:00,138.525,138.53,138.475,138.475,255000000.0
2009-01-08 11:18:00,138.485,138.495,138.41,138.475,306200000.0
2009-01-08 11:19:00,138.475,138.475,138.395,138.41,380600000.0
2009-01-08 11:20:00,138.415,138.445,138.335,138.375,243000000.0
2009-01-08 11:21:00,138.37,138.44,138.37,138.44,243000000.0
2009-01-08 11:22:00,138.45,138.45,138.32,138.325,273600000.0
2009-01-08 11:23:00,138.325,138.34,138.27,138.32,229800000.0
2009-01-08 11:24:00,138.32,138.33,138.25,138.26,179400000.0
2009-01-08 11:25:00,138.255,138.27,138.17,138.2,167200000.0
2009-01-08 11:26:00,138.215,138.385,138.215,138.36,213000000.0
2009-01-08 11:27:00,138.36,138.365,138.265,138.305,235000000.0
2009-01-08 11:28:00,138.305,138.31,138.185,138.185,197600000.0
2009-01-08 11:29:00,138.185,138.19,138.11,138.19,181600000.0
2009-01-08 11:30:00,138.19,138.275,138.17,138.22,223200000.0
2009-01-08 11:31:00,138.225,138.275,138.225,138.225,192800000.0
2009-01-08 11:32:00,138.24,138.28,138.205,138.245,136800000.0
2009-01-08 11:33:00,138.245,138.29,138.22,138.27,126800000.0
2009-01-08 11:34:00,138.26,138.27,138.225,138.26,178200000.0
2009-01-08 11:35:00,138.275,138.335,138.26,138.335,135200000.0
2009-01-08 11:36:00,138.34,138.375,138.34,138.355,163000000.0
2009-01-08 11:37:00,138.34,138.51,138.34,138.5,193400000.0
2009-01-08 11:38:00,138.5,138.555,138.47,138.52,151200000.0
2009-01-08 11:39:00,138.515,138.6,138.485,138.585,151800000.0
2009-01-08 11:40:00,138.6,138.6,138.46,138.48,183800000.0
2009-01-08 11:41:00,138.47,138.53,138.44,138.455,171200000.0
2009-01-08 11:42:00,138.465,138.555,138.41,138.55,222600000.0
2009-01-08 11:43:00,138.51,138.61,138.48,138.61,163600000.0
2009-01-08 11:44:00,138.61,138.615,138.555,138.61,105200000.0
2009-01-08 11:45:00,138.615,138.615,138.575,138.595,109400000.0
2009-01-08 11:46:00,138.595,138.775,138.595,138.75,224600000.0
2009-01-08 11:47:00,138.745,138.75,138.65,138.725,176200000.0
2009-01-08 11:48:00,138.72,138.72,138.595,138.625,133000000.0
2009-01-08 11:49:00,138.625,138.625,138.54,138.565,137400000.0
2009-01-08 11:50:00,138.57,138.575,138.495,138.5,117200000.0
2009-01-08 11:51:00,138.495,138.565,138.47,138.47,133000000.0
2009-01-08 11:52:00,138.47,138.505,138.375,138.45,176200000.0
2009-01-08 11:53:00,138.45,138.45,138.4,138.435,114400000.0
2009-01-08 11:54:00,138.43,138.465,138.43,138.465,132600000.0
2009-01-08 11:55:00,138.48,138.59,138.465,138.59,142200000.0
2009-01-08 11:56:00,138.6,138.6,138.505,138.535,189200000.0
2009-01-08 11:57:00,138.535,138.57,138.51,138.57,124400000.0
2009-01-08 11:58:00,138.57,138.58,138.555,138.555,68000000.0
2009-01-08 11:59:00,138.555,138.595,138.515,138.53,174400000.0
2009-01-08 12:00:00,138.535,138.535,138.405,138.475,163000000.0
2009-01-08 12:01:00,138.48,138.52,138.425,138.44,273200000.0
2009-01-08 12:02:00,138.44,138.485,138.39,138.41,244000000.0
2009-01-08 12:03:00,138.42,138.53,138.395,138.53,225200000.0
2009-01-08 12:04:00,138.535,138.55,138.4,138.425,159400000.0
2009-01-08 12:05:00,138.42,138.43,138.345,138.345,119800000.0
2009-01-08 12:06:00,138.355,138.355,138.27,138.28,139400000.0
2009-01-08 12:07:00,138.28,138.335,138.275,138.32,112400000.0
2009-01-08 12:08:00,138.31,138.36,138.31,138.335,154200000.0
2009-01-08 12:09:00,138.335,138.335,138.245,138.265,180600000.0
2009-01-08 12:10:00,138.265,138.31,138.26,138.265,167000000.0
2009-01-08 12:11:00,138.27,138.27,138.115,138.165,241800000.0
2009-01-08 12:12:00,138.165,138.26,138.13,138.245,163600000.0
2009-01-08 12:13:00,138.245,138.27,138.225,138.26,208400000.0
2009-01-08 12:14:00,138.265,138.29,138.24,138.255,180200000.0
2009-01-08 12:15:00,138.255,138.285,138.255,138.28,133400000.0
2009-01-08 12:16:00,138.28,138.285,138.205,138.21,114800000.0
2009-01-08 12:17:00,138.215,138.215,138.11,138.155,321600000.0
2009-01-08 12:18:00,138.155,138.18,138.14,138.16,171400000.0
2009-01-08 12:19:00,138.145,138.165,138.02,138.025,133400000.0
2009-01-08 12:20:00,138.025,138.025,137.9,137.91,232600000.0
2009-01-08 12:21:00,137.91,137.92,137.79,137.875,357900000.0
2009-01-08 12:22:00,137.875,138.09,137.865,137.98,368800000.0
2009-01-08 12:23:00,137.995,138.0,137.885,137.955,317400000.0
2009-01-08 12:24:00,137.95,137.985,137.795,137.845,317200000.0
2009-01-08 12:25:00,137.835,137.885,137.825,137.865,290800000.0
2009-01-08 12:26:00,137.88,137.965,137.87,137.95,296000000.0
2009-01-08 12:27:00,137.94,137.96,137.925,137.945,227000000.0
2009-01-08 12:28:00,137.945,137.945,137.87,137.89,204400000.0
2009-01-08 12:29:00,137.895,137.9,137.835,137.87,345800000.0
2009-01-08 12:30:00,137.865,137.885,137.82,137.82,289600000.0
2009-01-08 12:31:00,137.825,137.87,137.815,137.845,205600000.0
2009-01-08 12:32:00,137.845,137.855,137.755,137.83,264400000.0
2009-01-08 12:33:00,137.83,137.835,137.755,137.78,273600000.0
2009-01-08 12:34:00,137.78,137.86,137.77,137.77,422200000.0
2009-01-08 12:35:00,137.785,137.825,137.785,137.795,265400000.0
2009-01-08 12:36:00,137.795,137.83,137.745,137.75,222400000.0
2009-01-08 12:37:00,137.76,137.76,137.69,137.705,200000000.0
2009-01-08 12:38:00,137.725,137.795,137.71,137.795,165200000.0
2009-01-08 12:39:00,137.805,137.925,137.8,137.885,286200000.0
2009-01-08 12:40:00,137.885,137.895,137.825,137.855,272000000.0
2009-01-08 12:41:00,137.86,137.9,137.845,137.9,153800000.0
2009-01-08 12:42:00,137.895,137.975,137.89,137.965,194000000.0
2009-01-08 12:43:00,137.965,137.965,137.915,137.945,173800000.0
2009-01-08 12:44:00,137.935,137.965,137.93,137.96,125600000.0
2009-01-08 12:45:00,137.97,137.98,137.935,137.96,196400000.0
2009-01-08 12:46:00,137.96,137.99,137.915,137.94,249000000.0
2009-01-08 12:47:00,137.94,137.99,137.925,137.99,186400000.0
2009-01-08 12:48:00,137.98,137.98,137.915,137.94,126800000.0
2009-01-08 12:49:00,137.94,138.0,137.89,138.0,171800000.0
2009-01-08 12:50:00,138.0,138.095,137.975,138.03,273600000.0
2009-01-08 12:51:00,138.02,138.065,138.02,138.065,149200000.0
2009-01-08 12:52:00,138.065,138.1,138.02,138.04,241600000.0
2009-01-08 12:53:00,138.04,138.05,137.96,138.035,261000000.0
2009-01-08 12:54:00,138.035,138.055,138.005,138.035,229000000.0
2009-01-08 12:55:00,138.035,138.04,137.715,137.98,254600000.0
2009-01-08 12:56:00,137.98,138.015,137.97,138.005,168400000.0
2009-01-08 12:57:00,138.005,138.04,137.945,137.955,148200000.0
2009-01-08 12:58:00,137.96,137.98,137.93,137.975,123000000.0
2009-01-08 12:59:00,137.975,138.02,137.955,138.01,236800000.0
2009-01-08 13:00:00,138.0,138.025,137.925,137.95,393000000.0
2009-01-08 13:01:00,137.95,138.155,137.945,138.155,167600000.0
2009-01-08 13:02:00,138.15,138.15,138.04,138.055,281000000.0
2009-01-08 13:03:00,138.06,138.07,138.025,138.055,206400000.0
2009-01-08 13:04:00,138.06,138.19,138.06,138.175,215600000.0
2009-01-08 13:05:00,138.185,138.24,138.17,138.24,267000000.0
2009-01-08 13:06:00,138.24,138.24,138.14,138.175,114400000.0
2009-01-08 13:07:00,138.18,138.205,138.145,138.17,230000000.0
2009-01-08 13:08:00,138.18,138.185,138.115,138.18,287800000.0
2009-01-08 13:09:00,138.185,138.2,138.15,138.155,103200000.0
2009-01-08 13:10:00,138.165,138.165,138.05,138.06,139000000.0
2009-01-08 13:11:00,138.07,138.1,138.055,138.06,228800000.0
2009-01-08 13:12:00,138.075,138.1,138.06,138.085,161200000.0
2009-01-08 13:13:00,138.085,138.095,138.02,138.08,278800000.0
2009-01-08 13:14:00,138.08,138.085,138.025,138.06,325400000.0
2009-01-08 13:15:00,138.055,138.055,137.97,137.99,202800000.0
2009-01-08 13:16:00,137.995,138.02,137.95,137.975,191000000.0
2009-01-08 13:17:00,137.98,137.98,137.875,137.97,194400000.0
2009-01-08 13:18:00,137.985,137.985,137.885,137.93,273000000.0
2009-01-08 13:19:00,137.935,138.095,137.915,138.08,286600000.0
2009-01-08 13:20:00,138.08,138.11,138.065,138.07,235200000.0
2009-01-08 13:21:00,138.065,138.1,138.02,138.065,262800000.0
2009-01-08 13:22:00,138.085,138.11,138.04,138.1,223600000.0
2009-01-08 13:23:00,138.1,138.135,138.08,138.105,219600000.0
2009-01-08 13:24:00,138.11,138.135,138.09,138.125,328400000.0
2009-01-08 13:25:00,138.125,138.14,138.11,138.115,194600000.0
2009-01-08 13:26:00,138.12,138.13,138.09,138.105,248200000.0
2009-01-08 13:27:00,138.095,138.135,138.095,138.11,197200000.0
2009-01-08 13:28:00,138.105,138.11,138.075,138.085,173600000.0
2009-01-08 13:29:00,138.085,138.12,138.085,138.12,166600000.0
2009-01-08 13:30:00,138.115,138.12,138.06,138.07,258400000.0
2009-01-08 13:31:00,138.07,138.075,137.93,137.94,170600000.0
2009-01-08 13:32:00,137.945,137.95,137.905,137.91,96000000.0
2009-01-08 13:33:00,137.915,137.98,137.915,137.925,168400000.0
2009-01-08 13:34:00,137.91,138.05,137.91,138.04,279600000.0
2009-01-08 13:35:00,138.04,138.11,137.995,138.05,352200000.0
2009-01-08 13:36:00,138.05,138.105,138.05,138.09,327800000.0
2009-01-08 13:37:00,138.09,138.11,138.05,138.09,296200000.0
2009-01-08 13:38:00,138.095,138.195,138.025,138.17,200000000.0
2009-01-08 13:39:00,138.145,138.17,138.135,138.155,239000000.0
2009-01-08 13:40:00,138.165,138.22,138.115,138.2,374200000.0
2009-01-08 13:41:00,138.195,138.22,138.185,138.215,280400000.0
2009-01-08 13:42:00,138.23,138.345,138.23,138.33,294600000.0
2009-01-08 13:43:00,138.34,138.345,138.23,138.275,234000000.0
2009-01-08 13:44:00,138.275,138.29,138.175,138.21,190400000.0
2009-01-08 13:45:00,138.195,138.215,138.15,138.16,301800000.0
2009-01-08 13:46:00,138.175,138.215,138.11,138.12,308400000.0
2009-01-08 13:47:00,138.13,138.13,137.92,138.0,420400000.0
2009-01-08 13:48:00,137.99,137.99,137.92,137.985,270800000.0
2009-01-08 13:49:00,137.99,138.065,137.94,137.975,374400000.0
2009-01-08 13:50:00,137.96,137.99,137.95,137.975,315400000.0
2009-01-08 13:51:00,137.985,138.045,137.975,138.025,275800000.0
2009-01-08 13:52:00,138.02,138.05,137.955,137.985,283200000.0
2009-01-08 13:53:00,137.995,138.01,137.965,137.99,270600000.0
2009-01-08 13:54:00,137.975,138.06,137.975,138.06,235000000.0
2009-01-08 13:55:00,138.065,138.105,138.03,138.065,281400001.0
2009-01-08 13:56:00,138.065,138.145,138.055,138.075,221000000.0
2009-01-08 13:57:00,138.08,138.085,138.03,138.03,1088400001.0
2009-01-08 13:58:00,138.03,138.035,137.825,137.825,575200000.0
2009-01-08 13:59:00,137.835,137.875,137.7,137.845,392399994.0
2009-01-08 14:00:00,137.87,138.295,137.77,137.83,232200000.0
2009-01-08 14:01:00,137.83,137.86,137.535,137.825,260000000.0
2009-01-08 14:02:00,137.825,138.125,137.825,138.1,254800000.0
2009-01-08 14:03:00,138.115,138.475,138.11,138.42,610199994.0
2009-01-08 14:04:00,138.42,138.485,138.345,138.48,216599999.0
2009-01-08 14:05:00,138.49,138.73,138.485,138.705,248800000.0
2009-01-08 14:06:00,138.71,138.83,138.7,138.805,226000000.0
2009-01-08 14:07:00,138.81,138.995,138.81,138.995,225200000.0
2009-01-08 14:08:00,138.99,139.155,138.895,139.155,187000000.0
2009-01-08 14:09:00,139.155,139.265,139.09,139.135,200000000.0
2009-01-08 14:10:00,139.135,139.19,139.075,139.075,223000000.0
2009-01-08 14:11:00,139.085,139.105,138.905,138.92,191600000.0
2009-01-08 14:12:00,138.92,139.15,138.92,139.125,234600000.0
2009-01-08 14:13:00,139.125,139.14,138.99,138.995,186000000.0
2009-01-08 14:14:00,139.015,139.125,138.995,139.115,180400000.0
2009-01-08 14:15:00,139.13,139.33,139.075,139.315,197600000.0
2009-01-08 14:16:00,139.325,139.395,139.255,139.395,217000000.0
2009-01-08 14:17:00,139.395,139.495,139.39,139.43,182600000.0
2009-01-08 14:18:00,139.435,139.465,139.325,139.39,204400000.0
2009-01-08 14:19:00,139.385,139.53,139.385,139.495,192600000.0
2009-01-08 14:20:00,139.505,139.535,139.36,139.365,180200000.0
2009-01-08 14:21:00,139.365,139.395,139.33,139.37,150800000.0
2009-01-08 14:22:00,139.375,139.455,139.37,139.455,122400000.0
2009-01-08 14:23:00,139.455,139.575,139.42,139.575,127000000.0
2009-01-08 14:24:00,139.56,139.77,139.53,139.76,193400000.0
2009-01-08 14:25:00,139.755,139.755,139.585,139.62,167000000.0
2009-01-08 14:26:00,139.605,139.67,139.6,139.65,157600000.0
2009-01-08 14:27:00,139.635,139.78,139.635,139.74,128200000.0
2009-01-08 14:28:00,139.745,139.915,139.745,139.91,127600000.0
2009-01-08 14:29:00,139.92,139.95,139.825,139.9,130400000.0
2009-01-08 14:30:00,139.92,139.93,139.71,139.745,149200000.0
2009-01-08 14:31:00,139.745,139.84,139.73,139.8,139400000.0
2009-01-08 14:32:00,139.775,139.775,139.67,139.67,183400000.0
2009-01-08 14:33:00,139.685,139.71,139.45,139.47,211600000.0
2009-01-08 14:34:00,139.46,139.46,139.25,139.325,181200000.0
2009-01-08 14:35:00,139.335,139.365,139.255,139.255,162000000.0
2009-01-08 14:36:00,139.26,139.305,139.175,139.285,214400000.0
2009-01-08 14:37:00,139.285,139.33,139.13,139.145,166800000.0
2009-01-08 14:38:00,139.155,139.405,139.14,139.35,159000000.0
2009-01-08 14:39:00,139.36,139.435,139.335,139.385,133000000.0
2009-01-08 14:40:00,139.385,139.59,139.365,139.525,181800000.0
2009-01-08 14:41:00,139.535,139.55,139.475,139.49,182600000.0
2009-01-08 14:42:00,139.495,139.54,139.4,139.4,173800000.0
2009-01-08 14:43:00,139.395,139.4,139.325,139.335,124800000.0
2009-01-08 14:44:00,139.325,139.56,139.325,139.545,155600000.0
2009-01-08 14:45:00,139.535,139.535,139.26,139.28,287200000.0
2009-01-08 14:46:00,139.29,139.37,139.25,139.27,126400000.0
2009-01-08 14:47:00,139.275,139.375,139.25,139.37,165600000.0
2009-01-08 14:48:00,139.36,139.385,139.235,139.235,164600000.0
2009-01-08 14:49:00,139.23,139.31,139.175,139.31,178200000.0
2009-01-08 14:50:00,139.315,139.42,139.185,139.2,151800000.0
2009-01-08 14:51:00,139.215,139.395,139.2,139.35,190000000.0
2009-01-08 14:52:00,139.35,139.35,139.22,139.32,157400000.0
2009-01-08 14:53:00,139.325,139.475,139.325,139.385,168200000.0
2009-01-08 14:54:00,139.395,139.41,139.275,139.305,204400000.0
2009-01-08 14:55:00,139.29,139.29,139.11,139.135,162200000.0
2009-01-08 14:56:00,139.15,139.27,139.15,139.205,148200000.0
2009-01-08 14:57:00,139.195,139.255,139.19,139.2,122200000.0
2009-01-08 14:58:00,139.205,139.25,139.13,139.145,137000000.0
2009-01-08 14:59:00,139.145,139.145,139.08,139.09,141600000.0
2009-01-08 15:00:00,139.09,139.135,139.04,139.06,145800000.0
2009-01-08 15:01:00,139.05,139.135,139.05,139.07,114200000.0
2009-01-08 15:02:00,139.065,139.195,139.065,139.165,156000000.0
2009-01-08 15:03:00,139.155,139.2,139.14,139.195,130000000.0
2009-01-08 15:04:00,139.185,139.36,139.18,139.335,161200000.0
2009-01-08 15:05:00,139.35,139.36,139.19,139.2,143200000.0
2009-01-08 15:06:00,139.195,139.23,139.125,139.135,162000000.0
2009-01-08 15:07:00,139.16,139.285,139.16,139.255,138400000.0
2009-01-08 15:08:00,139.25,139.31,139.185,139.19,180800000.0
2009-01-08 15:09:00,139.19,139.195,139.115,139.125,103800000.0
2009-01-08 15:10:00,139.115,139.2,139.105,139.175,103200000.0
2009-01-08 15:11:00,139.175,139.2,139.165,139.19,94800000.0
2009-01-08 15:12:00,139.195,139.21,139.135,139.175,90200000.0
2009-01-08 15:13:00,139.185,139.19,139.065,139.1,158200000.0
2009-01-08 15:14:00,139.1,139.165,139.09,139.15,149400000.0
2009-01-08 15:15:00,139.15,139.305,139.145,139.27,253400000.0
2009-01-08 15:16:00,139.27,139.29,139.235,139.25,236200000.0
2009-01-08 15:17:00,139.25,139.25,139.1,139.12,230600000.0
2009-01-08 15:18:00,139.12,139.18,139.085,139.165,197200000.0
2009-01-08 15:19:00,139.165,139.165,139.07,139.07,173000000.0
2009-01-08 15:20:00,139.07,139.3,139.07,139.3,201400000.0
2009-01-08 15:21:00,139.3,139.305,139.195,139.27,170000000.0
2009-01-08 15:22:00,139.27,139.285,139.215,139.26,163600000.0
2009-01-08 15:23:00,139.255,139.32,139.24,139.255,186400000.0
2009-01-08 15:24:00,139.275,139.325,139.185,139.255,266400000.0
2009-01-08 15:25:00,139.25,139.265,139.185,139.225,242600000.0
2009-01-08 15:26:00,139.225,139.31,139.205,139.21,212000000.0
2009-01-08 15:27:00,139.24,139.24,139.1,139.115,184800000.0
2009-01-08 15:28:00,139.115,139.195,139.085,139.185,231600000.0
2009-01-08 15:29:00,139.18,139.19,139.045,139.155,242600000.0
2009-01-08 15:30:00,139.145,139.41,139.145,139.3,303200000.0
2009-01-08 15:31:00,139.29,139.52,139.29,139.465,353600001.0
2009-01-08 15:32:00,139.485,139.575,139.445,139.495,277600000.0
2009-01-08 15:33:00,139.49,139.605,139.46,139.475,200000000.0
2009-01-08 15:34:00,139.475,139.475,139.355,139.355,279800000.0
2009-01-08 15:35:00,139.355,139.45,139.305,139.36,282600000.0
2009-01-08 15:36:00,139.375,139.46,139.315,139.425,300000000.0
2009-01-08 15:37:00,139.435,139.455,139.34,139.455,253800000.0
2009-01-08 15:38:00,139.455,139.48,139.375,139.425,220400000.0
2009-01-08 15:39:00,139.44,139.44,139.325,139.41,179600000.0
2009-01-08 15:40:00,139.42,139.49,139.32,139.405,280600000.0
2009-01-08 15:41:00,139.405,139.405,139.27,139.32,211600000.0
2009-01-08 15:42:00,139.315,139.405,139.305,139.335,188200000.0
2009-01-08 15:43:00,139.35,139.42,139.305,139.415,160600000.0
2009-01-08 15:44:00,139.415,139.545,139.385,139.515,194600000.0
2009-01-08 15:45:00,139.51,139.695,139.475,139.495,276999997.0
2009-01-08 15:46:00,139.485,139.505,139.38,139.425,231400000.0
2009-01-08 15:47:00,139.425,139.47,139.39,139.425,227400000.0
2009-01-08 15:48:00,139.405,139.525,139.405,139.5,188800000.0
2009-01-08 15:49:00,139.525,139.57,139.48,139.53,252600000.0
2009-01-08 15:50:00,139.545,139.615,139.52,139.58,243600000.0
2009-01-08 15:51:00,139.575,139.58,139.425,139.46,282400000.0
2009-01-08 15:52:00,139.46,139.59,139.44,139.565,186400000.0
2009-01-08 15:53:00,139.555,139.685,139.525,139.65,160200000.0
2009-01-08 15:54:00,139.69,139.795,139.645,139.745,260800000.0
2009-01-08 15:55:00,139.74,139.82,139.66,139.745,355000000.0
2009-01-08 15:56:00,139.75,139.815,139.75,139.79,144000000.0
2009-01-08 15:57:00,139.79,139.815,139.715,139.8,207200000.0
2009-01-08 15:58:00,139.805,139.85,139.78,139.825,332000000.0
2009-01-08 15:59:00,139.83,139.83,139.765,139.79,267600000.0
2009-01-08 16:00:00,139.79,139.79,139.635,139.725,293200000.0
2009-01-08 16:01:00,139.72,139.785,139.665,139.72,203400000.0
2009-01-08 16:02:00,139.72,139.805,139.595,139.61,218000000.0
2009-01-08 16:03:00,139.6,139.71,139.56,139.695,185400000.0
2009-01-08 16:04:00,139.71,139.745,139.655,139.665,224600000.0
2009-01-08 16:05:00,139.665,139.73,139.625,139.635,146800000.0
2009-01-08 16:06:00,139.625,139.76,139.625,139.735,222400000.0
2009-01-08 16:07:00,139.74,139.795,139.705,139.735,254600000.0
2009-01-08 16:08:00,139.745,139.75,139.62,139.665,232000000.0
2009-01-08 16:09:00,139.66,139.77,139.63,139.63,207800000.0
2009-01-08 16:10:00,139.64,139.675,139.42,139.575,330600000.0
2009-01-08 16:11:00,139.57,139.645,139.565,139.625,229200000.0
2009-01-08 16:12:00,139.64,139.64,139.57,139.595,191200000.0
2009-01-08 16:13:00,139.605,139.645,139.51,139.63,224000000.0
2009-01-08 16:14:00,139.625,139.755,139.625,139.715,248400000.0
2009-01-08 16:15:00,139.71,139.835,139.675,139.815,290200000.0
2009-01-08 16:16:00,139.81,139.945,139.765,139.915,205800000.0
2009-01-08 16:17:00,139.925,139.945,139.85,139.865,161000000.0
2009-01-08 16:18:00,139.875,139.935,139.85,139.85,155800000.0
2009-01-08 16:19:00,139.845,139.88,139.795,139.795,217200000.0
2009-01-08 16:20:00,139.805,139.81,139.715,139.78,169800000.0
2009-01-08 16:21:00,139.795,139.88,139.73,139.77,136400000.0
2009-01-08 16:22:00,139.775,139.855,139.705,139.785,162800000.0
2009-01-08 16:23:00,139.795,139.825,139.75,139.785,222400000.0
2009-01-08 16:24:00,139.79,139.88,139.755,139.875,259400000.0
2009-01-08 16:25:00,139.885,139.92,139.83,139.875,197400000.0
2009-01-08 16:26:00,139.88,139.985,139.855,139.985,173600000.0
2009-01-08 16:27:00,139.99,140.0,139.93,139.96,68000000.0
2009-01-08 16:28:00,139.965,139.98,139.92,139.94,116400000.0
2009-01-08 16:29:00,139.945,139.975,139.88,139.94,173600000.0
2009-01-08 16:30:00,139.935,140.06,139.875,139.975,145800000.0
2009-01-08 16:31:00,139.96,139.96,139.84,139.945,183000000.0
2009-01-08 16:32:00,139.95,140.05,139.92,140.045,135000000.0
2009-01-08 16:33:00,140.06,140.09,139.94,139.985,126600000.0
2009-01-08 16:34:00,139.98,139.985,139.87,139.93,195800000.0
2009-01-08 16:35:00,139.93,139.95,139.895,139.92,146000000.0
2009-01-08 16:36:00,139.925,139.96,139.875,139.91,156800000.0
2009-01-08 16:37:00,139.915,139.975,139.885,139.975,87800000.0
2009-01-08 16:38:00,139.965,139.995,139.84,139.885,193800000.0
2009-01-08 16:39:00,139.885,139.915,139.85,139.86,104200000.0
2009-01-08 16:40:00,139.865,139.875,139.65,139.655,129200000.0
2009-01-08 16:41:00,139.67,139.7,139.545,139.605,151000000.0
2009-01-08 16:42:00,139.6,139.65,139.565,139.645,163600000.0
2009-01-08 16:43:00,139.65,139.73,139.635,139.72,123800000.0
2009-01-08 16:44:00,139.725,139.895,139.71,139.86,149000000.0
2009-01-08 16:45:00,139.86,139.86,139.69,139.72,186600000.0
2009-01-08 16:46:00,139.715,139.775,139.63,139.68,175000000.0
2009-01-08 16:47:00,139.675,139.755,139.625,139.64,248600000.0
2009-01-08 16:48:00,139.655,139.655,139.44,139.52,255000000.0
2009-01-08 16:49:00,139.51,139.565,139.495,139.55,196000000.0
2009-01-08 16:50:00,139.555,139.555,139.5,139.53,197600000.0
2009-01-08 16:51:00,139.53,139.535,139.365,139.44,219600000.0
2009-01-08 16:52:00,139.44,139.465,139.395,139.41,191200000.0
2009-01-08 16:53:00,139.415,139.47,139.405,139.425,239800000.0
2009-01-08 16:54:00,139.425,139.425,139.025,139.175,232000000.0
2009-01-08 16:55:00,139.175,139.275,139.055,139.135,261000000.0
2009-01-08 16:56:00,139.15,139.215,139.05,139.145,254200000.0
2009-01-08 16:57:00,139.13,139.23,139.13,139.185,208800000.0
2009-01-08 16:58:00,139.185,139.24,139.17,139.185,302000000.0
2009-01-08 16:59:00,139.195,139.235,139.06,139.085,218600000.0
2009-01-08 17:00:00,139.095,139.095,138.965,139.04,345200000.0
2009-01-08 17:01:00,139.04,139.045,138.595,138.615,300400000.0
2009-01-08 17:02:00,138.62,138.665,138.435,138.455,289400000.0
2009-01-08 17:03:00,138.465,138.675,138.465,138.62,235600000.0
2009-01-08 17:04:00,138.62,138.695,138.55,138.55,228000000.0
2009-01-08 17:05:00,138.55,138.685,138.5,138.54,243600000.0
2009-01-08 17:06:00,138.565,138.65,138.54,138.61,194600000.0
2009-01-08 17:07:00,138.61,138.69,138.605,138.685,203000000.0
2009-01-08 17:08:00,138.695,138.75,138.67,138.7,185200000.0
2009-01-08 17:09:00,138.69,138.74,138.605,138.685,197000000.0
2009-01-08 17:10:00,138.7,138.76,138.625,138.645,159200000.0
2009-01-08 17:11:00,138.645,138.65,138.48,138.61,160800000.0
2009-01-08 17:12:00,138.62,138.745,138.62,138.72,126400000.0
2009-01-08 17:13:00,138.715,138.745,138.67,138.745,157800000.0
2009-01-08 17:14:00,138.73,138.78,138.675,138.745,82600000.0
2009-01-08 17:15:00,138.75,138.88,138.735,138.88,162400000.0
2009-01-08 17:16:00,138.88,138.9,138.825,138.885,186600000.0
2009-01-08 17:17:00,138.88,138.97,138.845,138.92,192200000.0
2009-01-08 17:18:00,138.915,138.915,138.765,138.765,197600000.0
2009-01-08 17:19:00,138.755,138.79,138.68,138.705,156000000.0
2009-01-08 17:20:00,138.695,138.705,138.635,138.67,228400000.0
2009-01-08 17:21:00,138.665,138.665,138.61,138.62,187800000.0
2009-01-08 17:22:00,138.62,138.62,138.515,138.515,241800000.0
2009-01-08 17:23:00,138.52,138.535,138.455,138.495,187400000.0
2009-01-08 17:24:00,138.495,138.53,138.415,138.475,292400000.0
2009-01-08 17:25:00,138.485,138.62,138.455,138.615,162600000.0
2009-01-08 17:26:00,138.6,138.7,138.565,138.68,141600000.0
2009-01-08 17:27:00,138.695,138.745,138.59,138.655,232400000.0
2009-01-08 17:28:00,138.655,138.685,138.645,138.685,96000000.0
2009-01-08 17:29:00,138.68,138.72,138.635,138.705,114200000.0
2009-01-08 17:30:00,138.7,138.72,138.685,138.71,74800000.0
2009-01-08 17:31:00,138.685,138.725,138.685,138.695,38200000.0
2009-01-08 17:32:00,138.695,138.745,138.63,138.635,151700000.0
2009-01-08 17:33:00,138.645,138.72,138.615,138.72,127400000.0
2009-01-08 17:34:00,138.72,138.79,138.685,138.735,123600000.0
2009-01-08 17:35:00,138.74,138.785,138.72,138.765,91400000.0
2009-01-08 17:36:00,138.775,138.825,138.725,138.78,132400000.0
2009-01-08 17:37:00,138.78,138.8,138.74,138.78,121400000.0
2009-01-08 17:38:00,138.78,138.81,138.76,138.785,111800000.0
2009-01-08 17:39:00,138.8,138.965,138.78,138.95,150600000.0
2009-01-08 17:40:00,138.96,138.98,138.895,138.975,148800000.0
2009-01-08 17:41:00,138.95,138.98,138.835,138.9,163600000.0
2009-01-08 17:42:00,138.9,138.9,138.68,138.71,179000000.0
2009-01-08 17:43:00,138.715,138.75,138.64,138.66,135600000.0
2009-01-08 17:44:00,138.645,138.705,138.635,138.64,128400000.0
2009-01-08 17:45:00,138.65,138.655,138.505,138.505,112800000.0
2009-01-08 17:46:00,138.505,138.54,138.39,138.445,149000000.0
2009-01-08 17:47:00,138.445,138.505,138.435,138.485,138000000.0
2009-01-08 17:48:00,138.485,138.535,138.47,138.535,114600000.0
2009-01-08 17:49:00,138.55,138.625,138.51,138.625,140400000.0
2009-01-08 17:50:00,138.62,138.655,138.5,138.535,134800000.0
2009-01-08 17:51:00,138.55,138.575,138.41,138.41,123400000.0
2009-01-08 17:52:00,138.41,138.575,138.41,138.43,131400000.0
2009-01-08 17:53:00,138.44,138.55,138.44,138.485,145800000.0
2009-01-08 17:54:00,138.495,138.555,138.485,138.51,158400000.0
2009-01-08 17:55:00,138.51,138.51,138.47,138.475,141000000.0
2009-01-08 17:56:00,138.48,138.495,138.425,138.475,129800000.0
2009-01-08 17:57:00,138.485,138.5,138.35,138.38,131000000.0
2009-01-08 17:58:00,138.4,138.465,138.35,138.445,79000000.0
2009-01-08 17:59:00,138.455,138.67,138.425,138.66,134400000.0
2009-01-08 18:00:00,138.66,138.78,138.62,138.78,136000000.0
2009-01-08 18:01:00,138.785,139.01,138.785,138.97,154400000.0
2009-01-08 18:02:00,138.995,139.085,138.905,139.085,158800000.0
2009-01-08 18:03:00,139.1,139.13,138.98,138.98,177200000.0
2009-01-08 18:04:00,138.985,139.04,138.88,138.89,138200000.0
2009-01-08 18:05:00,138.87,138.895,138.765,138.795,106000000.0
2009-01-08 18:06:00,138.81,138.88,138.8,138.87,108400000.0
2009-01-08 18:07:00,138.87,138.91,138.84,138.84,70000000.0
2009-01-08 18:08:00,138.85,138.85,138.675,138.685,111400000.0
2009-01-08 18:09:00,138.695,138.84,138.685,138.83,115000000.0
2009-01-08 18:10:00,138.815,138.83,138.7,138.705,79400000.0
2009-01-08 18:11:00,138.7,138.715,138.63,138.645,83800000.0
2009-01-08 18:12:00,138.63,138.705,138.625,138.645,158400000.0
2009-01-08 18:13:00,138.655,138.69,138.63,138.67,98600000.0
2009-01-08 18:14:00,138.675,138.675,138.58,138.6,135200000.0
2009-01-08 18:15:00,138.585,138.63,138.545,138.61,151600000.0
2009-01-08 18:16:00,138.615,138.705,138.56,138.705,125800000.0
2009-01-08 18:17:00,138.705,138.715,138.56,138.6,135600000.0
2009-01-08 18:18:00,138.6,138.655,138.485,138.555,176200000.0
2009-01-08 18:19:00,138.545,138.62,138.53,138.59,155800000.0
2009-01-08 18:20:00,138.585,138.685,138.545,138.645,199600000.0
2009-01-08 18:21:00,138.65,138.68,138.6,138.61,79600000.0
2009-01-08 18:22:00,138.61,138.61,138.515,138.555,244800000.0
2009-01-08 18:23:00,138.56,138.64,138.49,138.5,205400000.0
2009-01-08 18:24:00,138.5,138.525,138.495,138.5,89600000.0
2009-01-08 18:25:00,138.5,138.5,138.3,138.305,132862000.0
2009-01-08 18:26:00,138.27,138.36,138.27,138.28,118600000.0
2009-01-08 18:27:00,138.28,138.345,138.225,138.345,132800000.0
2009-01-08 18:28:00,138.36,138.36,138.28,138.33,117800000.0
2009-01-08 18:29:00,138.32,138.355,138.085,138.18,131600000.0
2009-01-08 18:30:00,138.18,138.19,138.07,138.085,112400000.0
2009-01-08 18:31:00,138.085,138.115,138.025,138.1,126000000.0
2009-01-08 18:32:00,138.115,138.27,138.025,138.22,175200000.0
2009-01-08 18:33:00,138.22,138.245,138.155,138.155,82400000.0
2009-01-08 18:34:00,138.155,138.155,138.015,138.055,212400000.0
2009-01-08 18:35:00,138.05,138.13,138.035,138.125,82000000.0
2009-01-08 18:36:00,138.14,138.15,137.9,137.935,160200000.0
2009-01-08 18:37:00,137.925,137.95,137.81,137.86,160200000.0
2009-01-08 18:38:00,137.85,138.035,137.8,138.01,208400000.0
2009-01-08 18:39:00,137.985,138.03,137.945,138.015,148000000.0
2009-01-08 18:40:00,138.02,138.115,137.99,138.115,135600000.0
2009-01-08 18:41:00,138.11,138.315,138.11,138.31,145600000.0
2009-01-08 18:42:00,138.315,138.315,138.255,138.29,128800000.0
2009-01-08 18:43:00,138.29,138.35,138.275,138.285,123400000.0
2009-01-08 18:44:00,138.26,138.405,138.26,138.38,85600000.0
2009-01-08 18:45:00,138.38,138.38,138.3,138.325,99400000.0
2009-01-08 18:46:00,138.315,138.315,138.105,138.12,158000000.0
2009-01-08 18:47:00,138.12,138.12,138.03,138.03,87600000.0
2009-01-08 18:48:00,138.03,138.04,137.95,137.97,146800000.0
2009-01-08 18:49:00,137.96,138.15,137.96,138.14,124000000.0
2009-01-08 18:50:00,138.135,138.24,138.13,138.16,121800000.0
2009-01-08 18:51:00,138.175,138.175,137.945,137.985,194800000.0
2009-01-08 18:52:00,137.985,138.09,137.985,138.06,167400000.0
2009-01-08 18:53:00,138.06,138.145,138.055,138.1,102200000.0
2009-01-08 18:54:00,138.11,138.155,138.1,138.145,61000000.0
2009-01-08 18:55:00,138.15,138.245,138.095,138.245,214800000.0
2009-01-08 18:56:00,138.265,138.305,138.25,138.285,120400000.0
2009-01-08 18:57:00,138.305,138.36,138.3,138.335,67800000.0
2009-01-08 18:58:00,138.33,138.47,138.33,138.46,99600000.0
2009-01-08 18:59:00,138.485,138.515,138.42,138.435,120400000.0
2009-01-08 19:00:00,138.43,138.455,138.405,138.405,82400000.0
2009-01-08 19:01:00,138.405,138.46,138.365,138.435,144600000.0
2009-01-08 19:02:00,138.43,138.455,138.4,138.4,65600000.0
2009-01-08 19:03:00,138.4,138.405,138.285,138.32,107200000.0
2009-01-08 19:04:00,138.315,138.335,138.24,138.255,115200000.0
2009-01-08 19:05:00,138.265,138.265,138.195,138.21,92200000.0
2009-01-08 19:06:00,138.22,138.245,138.195,138.24,98000000.0
2009-01-08 19:07:00,138.24,138.33,138.235,138.33,133600000.0
2009-01-08 19:08:00,138.305,138.38,138.28,138.355,90800000.0
2009-01-08 19:09:00,138.365,138.375,138.295,138.295,95400000.0
2009-01-08 19:10:00,138.295,138.32,138.28,138.305,97200000.0
2009-01-08 19:11:00,138.31,138.33,138.305,138.325,62600000.0
2009-01-08 19:12:00,138.325,138.39,138.305,138.365,139600000.0
2009-01-08 19:13:00,138.37,138.47,138.36,138.46,168600000.0
2009-01-08 19:14:00,138.45,138.48,138.415,138.42,106600000.0
2009-01-08 19:15:00,138.415,138.46,138.37,138.44,124600000.0
2009-01-08 19:16:00,138.425,138.425,138.365,138.365,144000000.0
2009-01-08 19:17:00,138.365,138.4,138.3,138.39,152600000.0
2009-01-08 19:18:00,138.395,138.445,138.23,138.235,90600000.0
2009-01-08 19:19:00,138.23,138.235,138.175,138.235,127400000.0
2009-01-08 19:20:00,138.235,138.285,138.23,138.27,70000000.0
2009-01-08 19:21:00,138.265,138.275,138.185,138.215,91200000.0
2009-01-08 19:22:00,138.22,138.24,138.17,138.18,79200000.0
2009-01-08 19:23:00,138.19,138.195,138.175,138.18,30400000.0
2009-01-08 19:24:00,138.185,138.185,138.135,138.17,37800000.0
2009-01-08 19:25:00,138.16,138.195,138.16,138.185,43200000.0
2009-01-08 19:26:00,138.195,138.215,138.185,138.215,19200000.0
2009-01-08 19:27:00,138.22,138.23,138.205,138.23,59200000.0
2009-01-08 19:28:00,138.24,138.355,138.2,138.345,124000000.0
2009-01-08 19:29:00,138.35,138.38,138.305,138.38,45600000.0
2009-01-08 19:30:00,138.39,138.46,138.39,138.45,33800000.0
2009-01-08 19:31:00,138.47,138.525,138.47,138.525,33600000.0
2009-01-08 19:32:00,138.535,138.59,138.525,138.59,41600000.0
2009-01-08 19:33:00,138.605,138.605,138.475,138.525,107400000.0
2009-01-08 19:34:00,138.545,138.56,138.39,138.41,71600000.0
2009-01-08 19:35:00,138.41,138.48,138.41,138.48,65000000.0
2009-01-08 19:36:00,138.465,138.475,138.42,138.42,32200000.0
2009-01-08 19:37:00,138.42,138.45,138.415,138.45,27200000.0
2009-01-08 19:38:00,138.45,138.48,138.44,138.44,78400000.0
2009-01-08 19:39:00,138.445,138.55,138.405,138.55,81800000.0
2009-01-08 19:40:00,138.545,138.625,138.535,138.61,52800000.0
2009-01-08 19:41:00,138.6,138.6,138.565,138.6,44600000.0
2009-01-08 19:42:00,138.595,138.75,138.595,138.75,119000000.0
2009-01-08 19:43:00,138.735,138.74,138.59,138.605,78400000.0
2009-01-08 19:44:00,138.605,138.665,138.59,138.655,49600000.0
2009-01-08 19:45:00,138.65,138.66,138.6,138.65,81600000.0
2009-01-08 19:46:00,138.645,138.67,138.61,138.615,67400000.0
2009-01-08 19:47:00,138.63,138.63,138.575,138.575,73200000.0
2009-01-08 19:48:00,138.54,138.665,138.54,138.655,64200000.0
2009-01-08 19:49:00,138.655,138.655,138.585,138.59,57600000.0
2009-01-08 19:50:00,138.59,138.605,138.51,138.51,48200000.0
2009-01-08 19:51:00,138.52,138.545,138.48,138.49,162000000.0
2009-01-08 19:52:00,138.49,138.565,138.49,138.525,75400000.0
2009-01-08 19:53:00,138.53,138.61,138.525,138.61,125000000.0
2009-01-08 19:54:00,138.615,138.63,138.565,138.61,134000000.0
2009-01-08 19:55:00,138.62,138.65,138.58,138.635,41800000.0
2009-01-08 19:56:00,138.65,138.765,138.63,138.73,55800000.0
2009-01-08 19:57:00,138.725,138.75,138.615,138.615,166200000.0
2009-01-08 19:58:00,138.625,138.64,138.575,138.58,169200000.0
2009-01-08 19:59:00,138.58,138.605,138.455,138.47,109400000.0
2009-01-08 20:00:00,138.47,138.48,138.39,138.39,89600000.0
2009-01-08 20:01:00,138.39,138.44,138.37,138.375,233600000.0
2009-01-08 20:02:00,138.38,138.46,138.37,138.415,168800000.0
2009-01-08 20:03:00,138.415,138.43,138.375,138.395,85400000.0
2009-01-08 20:04:00,138.395,138.42,138.385,138.42,141400000.0
2009-01-08 20:05:00,138.42,138.515,138.42,138.505,147600000.0
2009-01-08 20:06:00,138.505,138.505,138.405,138.43,132000000.0
2009-01-08 20:07:00,138.43,138.55,138.42,138.54,138800000.0
2009-01-08 20:08:00,138.535,138.55,138.5,138.535,98600000.0
2009-01-08 20:09:00,138.55,138.605,138.545,138.59,40600000.0
2009-01-08 20:10:00,138.595,138.595,138.485,138.55,105000000.0
2009-01-08 20:11:00,138.545,138.6,138.545,138.555,112400000.0
2009-01-08 20:12:00,138.565,138.585,138.535,138.555,128200000.0
2009-01-08 20:13:00,138.565,138.565,138.535,138.555,88400000.0
2009-01-08 20:14:00,138.57,138.57,138.495,138.535,89400000.0
2009-01-08 20:15:00,138.525,138.55,138.51,138.515,96800000.0
2009-01-08 20:16:00,138.515,138.535,138.455,138.465,44400000.0
2009-01-08 20:17:00,138.465,138.465,138.405,138.43,66600000.0
2009-01-08 20:18:00,138.42,138.475,138.42,138.43,99600000.0
2009-01-08 20:19:00,138.43,138.435,138.38,138.38,66400000.0
2009-01-08 20:20:00,138.385,138.415,138.375,138.41,66000000.0
2009-01-08 20:21:00,138.42,138.42,138.37,138.385,54200000.0
2009-01-08 20:22:00,138.38,138.415,138.38,138.41,56000000.0
2009-01-08 20:23:00,138.4,138.405,138.335,138.36,86800000.0
2009-01-08 20:24:00,138.36,138.42,138.345,138.42,119600000.0
2009-01-08 20:25:00,138.425,138.435,138.39,138.395,46800000.0
2009-01-08 20:26:00,138.395,138.415,138.37,138.41,118800000.0
2009-01-08 20:27:00,138.415,138.415,138.34,138.36,70000000.0
2009-01-08 20:28:00,138.35,138.405,138.34,138.39,81000000.0
2009-01-08 20:29:00,138.39,138.39,138.35,138.35,43400000.0
2009-01-08 20:30:00,138.35,138.375,138.34,138.355,59200000.0
2009-01-08 20:31:00,138.355,138.42,138.355,138.405,169600000.0
2009-01-08 20:32:00,138.405,138.415,138.39,138.4,55800000.0
2009-01-08 20:33:00,138.39,138.525,138.35,138.515,63400000.0
2009-01-08 20:34:00,138.505,138.52,138.445,138.465,73400000.0
2009-01-08 20:35:00,138.47,138.575,138.45,138.54,121800000.0
2009-01-08 20:36:00,138.535,138.545,138.495,138.54,30400000.0
2009-01-08 20:37:00,138.545,138.62,138.53,138.585,88200000.0
2009-01-08 20:38:00,138.585,138.595,138.56,138.595,32000000.0
2009-01-08 20:39:00,138.61,138.61,138.455,138.465,98800000.0
2009-01-08 20:40:00,138.49,138.51,138.41,138.43,162200000.0
2009-01-08 20:41:00,138.435,138.52,138.435,138.505,126200000.0
2009-01-08 20:42:00,138.505,138.575,138.49,138.575,68800000.0
2009-01-08 20:43:00,138.57,138.61,138.57,138.59,67600000.0
2009-01-08 20:44:00,138.59,138.665,138.565,138.635,67400000.0
2009-01-08 20:45:00,138.645,138.66,138.6,138.625,71400000.0
2009-01-08 20:46:00,138.615,138.635,138.615,138.635,56000000.0
2009-01-08 20:47:00,138.625,138.675,138.6,138.665,95400000.0
2009-01-08 20:48:00,138.665,138.665,138.51,138.515,71800000.0
2009-01-08 20:49:00,138.525,138.56,138.475,138.505,167400000.0
2009-01-08 20:50:00,138.505,138.54,138.435,138.455,164800000.0
2009-01-08 20:51:00,138.46,138.495,138.43,138.435,78400000.0
2009-01-08 20:52:00,138.455,138.46,138.405,138.41,51200000.0
2009-01-08 20:53:00,138.42,138.435,138.32,138.37,150600000.0
2009-01-08 20:54:00,138.365,138.415,138.365,138.375,195200000.0
2009-01-08 20:55:00,138.385,138.395,138.365,138.38,321600000.0
2009-01-08 20:56:00,138.4,138.41,138.32,138.335,190400000.0
2009-01-08 20:57:00,138.34,138.42,138.33,138.42,59400000.0
2009-01-08 20:58:00,138.415,138.42,138.36,138.42,33600000.0
2009-01-08 20:59:00,138.41,138.445,138.385,138.445,128800000.0
2009-01-08 21:00:00,138.465,138.525,138.465,138.52,103800000.0
2009-01-08 21:01:00,138.52,138.535,138.395,138.395,75000000.0
2009-01-08 21:02:00,138.395,138.425,138.32,138.34,60800000.0
2009-01-08 21:03:00,138.345,138.37,138.32,138.33,20800000.0
2009-01-08 21:04:00,138.32,138.375,138.32,138.33,70400000.0
2009-01-08 21:05:00,138.34,138.41,138.32,138.39,31400000.0
2009-01-08 21:06:00,138.405,138.43,138.405,138.405,17800000.0
2009-01-08 21:07:00,138.43,138.49,138.39,138.465,88200000.0
2009-01-08 21:08:00,138.465,138.53,138.465,138.53,45400000.0
2009-01-08 21:09:00,138.515,138.57,138.495,138.495,94200000.0
2009-01-08 21:10:00,138.495,138.54,138.48,138.48,42400000.0
2009-01-08 21:11:00,138.53,138.585,138.45,138.565,68400000.0
2009-01-08 21:12:00,138.57,138.595,138.55,138.565,65600000.0
2009-01-08 21:13:00,138.56,138.56,138.5,138.5,20200000.0
2009-01-08 21:14:00,138.49,138.51,138.49,138.505,9400000.0
2009-01-08 21:15:00,138.49,138.505,138.445,138.49,88600000.0
2009-01-08 21:16:00,138.48,138.515,138.435,138.445,80200000.0
2009-01-08 21:17:00,138.445,138.495,138.41,138.455,57600000.0
2009-01-08 21:18:00,138.455,138.505,138.43,138.48,48200000.0
2009-01-08 21:19:00,138.495,138.535,138.475,138.48,40200000.0
2009-01-08 21:20:00,138.475,138.565,138.475,138.565,78600000.0
2009-01-08 21:21:00,138.575,138.595,138.525,138.59,46400000.0
2009-01-08 21:22:00,138.595,138.605,138.555,138.585,92400000.0
2009-01-08 21:23:00,138.59,138.65,138.56,138.635,163200000.0
2009-01-08 21:24:00,138.625,138.645,138.575,138.6,99200000.0
2009-01-08 21:25:00,138.6,138.625,138.57,138.595,89200000.0
2009-01-08 21:26:00,138.6,138.635,138.6,138.635,34600000.0
2009-01-08 21:27:00,138.65,138.68,138.615,138.66,70400000.0
2009-01-08 21:28:00,138.66,138.66,138.615,138.635,56200000.0
2009-01-08 21:29:00,138.62,138.645,138.595,138.63,85000000.0
2009-01-08 21:30:00,138.63,138.63,138.605,138.605,46400000.0
2009-01-08 21:31:00,138.62,138.635,138.525,138.525,60800000.0
2009-01-08 21:32:00,138.525,138.555,138.495,138.555,52800000.0
2009-01-08 21:33:00,138.55,138.62,138.535,138.565,82200000.0
2009-01-08 21:34:00,138.58,138.58,138.545,138.58,100200000.0
2009-01-08 21:35:00,138.58,138.58,138.545,138.55,27200000.0
2009-01-08 21:36:00,138.54,138.57,138.53,138.56,56800000.0
2009-01-08 21:37:00,138.55,138.55,138.54,138.545,9400000.0
2009-01-08 21:38:00,138.545,138.585,138.545,138.575,35600000.0
2009-01-08 21:39:00,138.585,138.59,138.57,138.585,57600000.0
2009-01-08 21:40:00,138.585,138.585,138.575,138.575,9600000.0
2009-01-08 21:41:00,138.56,138.585,138.555,138.585,28400000.0
2009-01-08 21:42:00,138.58,138.645,138.575,138.64,30400000.0
2009-01-08 21:43:00,138.64,138.675,138.64,138.67,44200000.0
2009-01-08 21:44:00,138.68,138.69,138.635,138.65,62800000.0
2009-01-08 21:45:00,138.65,138.725,138.645,138.68,56000000.0
2009-01-08 21:46:00,138.68,138.72,138.67,138.67,46200000.0
2009-01-08 21:47:00,138.67,138.69,138.635,138.66,42200000.0
2009-01-08 21:48:00,138.66,138.66,138.64,138.645,19600000.0
2009-01-08 21:49:00,138.645,138.69,138.645,138.685,24400000.0
2009-01-08 21:50:00,138.68,138.695,138.625,138.675,41000000.0
2009-01-08 21:51:00,138.675,138.735,138.66,138.72,72000000.0
2009-01-08 21:52:00,138.73,138.835,138.67,138.835,73600000.0
2009-01-08 21:53:00,138.84,138.85,138.785,138.785,53000000.0
2009-01-08 21:54:00,138.775,138.955,138.775,138.955,88200000.0
2009-01-08 21:55:00,138.98,139.06,138.925,139.015,112200000.0
2009-01-08 21:56:00,139.015,139.065,138.975,139.04,88600000.0
2009-01-08 21:57:00,139.04,139.045,139.0,139.045,81000000.0
2009-01-08 21:58:00,139.015,139.055,138.96,138.98,110000000.0
2009-01-08 21:59:00,138.995,139.01,138.93,138.98,99600000.0
2009-01-08 22:00:00,138.98,139.05,138.98,139.01,109200000.0
2009-01-08 22:01:00,139.015,139.16,139.015,139.13,118400000.0
2009-01-08 22:02:00,139.14,139.225,139.065,139.095,117400000.0
2009-01-08 22:03:00,139.09,139.145,139.09,139.11,84800000.0
2009-01-08 22:04:00,139.11,139.365,139.11,139.335,130800000.0
2009-01-08 22:05:00,139.32,139.32,139.17,139.25,178600000.0
2009-01-08 22:06:00,139.255,139.29,139.22,139.22,92600000.0
2009-01-08 22:07:00,139.215,139.215,139.08,139.115,238200000.0
2009-01-08 22:08:00,139.12,139.175,139.075,139.175,98800000.0
2009-01-08 22:09:00,139.175,139.175,139.1,139.11,174000000.0
2009-01-08 22:10:00,139.11,139.14,139.005,139.015,89000000.0
2009-01-08 22:11:00,139.02,139.02,138.96,139.005,63200000.0
2009-01-08 22:12:00,139.005,139.01,138.89,138.94,69600000.0
2009-01-08 22:13:00,138.925,138.94,138.9,138.94,39200000.0
2009-01-08 22:14:00,138.95,138.955,138.865,138.905,68600000.0
2009-01-08 22:15:00,138.91,138.91,138.84,138.865,85800000.0
2009-01-08 22:16:00,138.865,138.88,138.865,138.865,73600000.0
2009-01-08 22:17:00,138.865,138.895,138.835,138.85,48000000.0
2009-01-08 22:18:00,138.815,138.845,138.795,138.795,87600000.0
2009-01-08 22:19:00,138.81,138.84,138.8,138.8,56000000.0
2009-01-08 22:20:00,138.805,138.805,138.665,138.705,148400000.0
2009-01-08 22:21:00,138.695,138.725,138.66,138.66,92800000.0
2009-01-08 22:22:00,138.66,138.725,138.555,138.725,132800000.0
2009-01-08 22:23:00,138.74,138.755,138.655,138.745,97600000.0
2009-01-08 22:24:00,138.74,138.74,138.63,138.65,150600000.0
2009-01-08 22:25:00,138.65,138.715,138.625,138.715,64000000.0
2009-01-08 22:26:00,138.71,138.71,138.635,138.665,80800000.0
2009-01-08 22:27:00,138.665,138.69,138.64,138.69,120200000.0
2009-01-08 22:28:00,138.685,138.735,138.685,138.685,113800000.0
2009-01-08 22:29:00,138.69,138.73,138.685,138.72,45000000.0
2009-01-08 22:30:00,138.73,138.77,138.71,138.715,84600000.0
2009-01-08 22:31:00,138.725,138.735,138.715,138.72,52800000.0
2009-01-08 22:32:00,138.72,138.73,138.675,138.7,65600000.0
2009-01-08 22:33:00,138.7,138.71,138.7,138.7,30400000.0
2009-01-08 22:34:00,138.7,138.76,138.7,138.76,36800000.0
2009-01-08 22:35:00,138.76,138.785,138.735,138.735,63000000.0
2009-01-08 22:36:00,138.735,138.735,138.705,138.705,27200000.0
2009-01-08 22:37:00,138.705,138.735,138.69,138.7,33800000.0
2009-01-08 22:38:00,138.7,138.7,138.665,138.665,16000000.0
2009-01-08 22:39:00,138.665,138.7,138.665,138.7,40200000.0
2009-01-08 22:40:00,138.705,138.73,138.695,138.7,39200000.0
2009-01-08 22:41:00,138.695,138.74,138.65,138.74,36400000.0
2009-01-08 22:42:00,138.755,138.875,138.745,138.875,165200000.0
2009-01-08 22:43:00,138.88,138.935,138.835,138.9,72600000.0
2009-01-08 22:44:00,138.855,138.92,138.8,138.92,129800000.0
2009-01-08 22:45:00,138.92,138.945,138.84,138.905,109400000.0
2009-01-08 22:46:00,138.92,138.94,138.785,138.795,110600000.0
2009-01-08 22:47:00,138.795,138.815,138.755,138.78,103200000.0
2009-01-08 22:48:00,138.78,138.78,138.66,138.73,58600000.0
2009-01-08 22:49:00,138.725,138.735,138.685,138.735,59000000.0
2009-01-08 22:50:00,138.745,138.78,138.73,138.765,62000000.0
2009-01-08 22:51:00,138.765,138.82,138.75,138.76,201000000.0
2009-01-08 22:52:00,138.75,138.93,138.75,138.92,120400000.0
2009-01-08 22:53:00,138.92,138.94,138.88,138.925,130800000.0
2009-01-08 22:54:00,138.93,138.965,138.875,138.895,245600000.0
2009-01-08 22:55:00,138.91,138.94,138.9,138.94,143600000.0
2009-01-08 22:56:00,138.94,138.955,138.89,138.93,115400000.0
2009-01-08 22:57:00,138.925,138.98,138.925,138.97,35600000.0
2009-01-08 22:58:00,138.97,138.98,138.905,138.93,104800000.0
2009-01-08 22:59:00,138.93,138.93,138.89,138.905,140600000.0
2009-01-08 23:00:00,138.93,138.94,138.84,138.89,120600000.0
2009-01-08 23:01:00,138.89,138.905,138.865,138.865,36000000.0
2009-01-08 23:02:00,138.865,138.885,138.82,138.84,88600000.0
2009-01-08 23:03:00,138.84,138.85,138.81,138.84,96600000.0
2009-01-08 23:04:00,138.845,138.9,138.845,138.9,125800000.0
2009-01-08 23:05:00,138.9,138.92,138.885,138.885,133000000.0
2009-01-08 23:06:00,138.895,138.895,138.87,138.89,29800000.0
2009-01-08 23:07:00,138.89,138.905,138.885,138.905,20600000.0
2009-01-08 23:08:00,138.915,138.92,138.835,138.855,155200000.0
2009-01-08 23:09:00,138.855,138.88,138.845,138.88,53600000.0
2009-01-08 23:10:00,138.88,138.895,138.865,138.875,31200000.0
2009-01-08 23:11:00,138.88,138.9,138.875,138.89,19400000.0
2009-01-08 23:12:00,138.88,138.9,138.865,138.87,52400000.0
2009-01-08 23:13:00,138.87,138.895,138.87,138.88,18000000.0
2009-01-08 23:14:00,138.87,138.88,138.845,138.85,44200000.0
2009-01-08 23:15:00,138.792,138.836,138.792,138.811,35200000.0
2009-01-08 23:16:00,138.855,138.855,138.815,138.815,58400000.0
2009-01-08 23:17:00,138.815,138.855,138.81,138.85,49600000.0
2009-01-08 23:18:00,138.85,138.85,138.815,138.82,73600000.0
2009-01-08 23:19:00,138.825,138.865,138.805,138.81,72400000.0
2009-01-08 23:20:00,138.81,138.825,138.81,138.825,33200000.0
2009-01-08 23:21:00,138.82,138.83,138.785,138.82,21000000.0
2009-01-08 23:22:00,138.815,138.86,138.815,138.84,34600000.0
2009-01-08 23:23:00,138.84,138.86,138.835,138.855,37200000.0
2009-01-08 23:24:00,138.855,138.87,138.795,138.825,42400000.0
2009-01-08 23:25:00,138.835,138.835,138.8,138.8,52000000.0
2009-01-08 23:26:00,138.8,138.81,138.76,138.76,13000000.0
2009-01-08 23:27:00,138.76,138.78,138.75,138.755,46400000.0
2009-01-08 23:28:00,138.76,138.765,138.745,138.745,9600000.0
2009-01-08 23:29:00,138.745,138.76,138.735,138.735,22600000.0
2009-01-08 23:30:00,138.755,138.765,138.72,138.725,49600000.0
2009-01-08 23:31:00,138.725,138.77,138.625,138.685,144800000.0
2009-01-08 23:32:00,138.685,138.705,138.68,138.69,25600000.0
2009-01-08 23:33:00,138.69,138.725,138.645,138.645,73200000.0
2009-01-08 23:34:00,138.645,138.705,138.61,138.705,138800000.0
2009-01-08 23:35:00,138.7,138.72,138.685,138.695,79400000.0
2009-01-08 23:36:00,138.695,138.72,138.67,138.7,46000000.0
2009-01-08 23:37:00,138.7,138.75,138.7,138.735,87200000.0
2009-01-08 23:38:00,138.74,138.745,138.705,138.715,32000000.0
2009-01-08 23:39:00,138.72,138.75,138.715,138.735,32600000.0
2009-01-08 23:40:00,138.735,138.77,138.695,138.77,84600000.0
2009-01-08 23:41:00,138.75,138.765,138.715,138.745,27800000.0
2009-01-08 23:42:00,138.75,138.78,138.735,138.765,63200000.0
2009-01-08 23:43:00,138.775,138.79,138.75,138.765,64600000.0
2009-01-08 23:44:00,138.755,138.755,138.695,138.7,38600000.0
2009-01-08 23:45:00,138.71,138.795,138.695,138.735,105600000.0
2009-01-08 23:46:00,138.735,138.78,138.735,138.765,33800000.0
2009-01-08 23:47:00,138.755,138.795,138.72,138.75,44200000.0
2009-01-08 23:48:00,138.755,138.8,138.73,138.785,52400000.0
2009-01-08 23:49:00,138.78,138.78,138.73,138.775,63000000.0
2009-01-08 23:50:00,138.775,138.81,138.715,138.805,87800000.0
2009-01-08 23:51:00,138.805,138.855,138.805,138.84,34000000.0
2009-01-08 23:52:00,138.84,138.85,138.835,138.835,33400000.0
2009-01-08 23:53:00,138.835,138.86,138.83,138.86,49400000.0
2009-01-08 23:54:00,138.855,138.855,138.825,138.855,66800000.0
2009-01-08 23:55:00,138.855,138.87,138.755,138.855,80800000.0
2009-01-08 23:56:00,138.855,138.865,138.815,138.855,108800000.0
2009-01-08 23:57:00,138.855,138.855,138.75,138.79,110200000.0
2009-01-08 23:58:00,138.795,138.825,138.75,138.78,115200000.0
2009-01-08 23:59:00,138.775,138.79,138.71,138.71,107600000.0
2009-01-09 00:00:00,138.72,138.84,138.685,138.805,71600000.0
2009-01-09 00:01:00,138.815,138.815,138.745,138.745,14400000.0
2009-01-09 00:02:00,138.75,138.765,138.705,138.745,44200000.0
2009-01-09 00:03:00,138.735,138.77,138.675,138.685,21800000.0
2009-01-09 00:04:00,138.7,138.71,138.605,138.66,74200000.0
2009-01-09 00:05:00,138.665,138.675,138.615,138.635,67200000.0
2009-01-09 00:06:00,138.645,138.68,138.61,138.63,91200000.0
2009-01-09 00:07:00,138.63,138.645,138.59,138.59,69800000.0
2009-01-09 00:08:00,138.6,138.62,138.595,138.595,12000000.0
2009-01-09 00:09:00,138.595,138.615,138.595,138.615,7000000.0
2009-01-09 00:10:00,138.615,138.67,138.615,138.665,21000000.0
2009-01-09 00:11:00,138.665,138.725,138.61,138.63,36000000.0
2009-01-09 00:12:00,138.63,138.63,138.61,138.61,23400000.0
2009-01-09 00:13:00,138.625,138.655,138.61,138.655,17400000.0
2009-01-09 00:14:00,138.66,138.67,138.615,138.615,7800000.0
2009-01-09 00:15:00,138.615,138.615,138.605,138.615,7400000.0
2009-01-09 00:16:00,138.61,138.65,138.61,138.65,15200000.0
2009-01-09 00:17:00,138.655,138.665,138.625,138.625,27800000.0
2009-01-09 00:18:00,138.625,138.65,138.62,138.645,23400000.0
2009-01-09 00:19:00,138.645,138.675,138.63,138.67,60000000.0
2009-01-09 00:20:00,138.67,138.785,138.66,138.73,29600000.0
2009-01-09 00:21:00,138.725,138.815,138.72,138.815,26000000.0
2009-01-09 00:22:00,138.825,138.91,138.77,138.87,18600000.0
2009-01-09 00:23:00,138.865,138.91,138.82,138.86,47400000.0
2009-01-09 00:24:00,138.87,138.875,138.87,138.875,4600000.0
2009-01-09 00:25:00,138.875,138.89,138.81,138.89,22600000.0
2009-01-09 00:26:00,138.89,138.89,138.765,138.765,54800000.0
2009-01-09 00:27:00,138.77,138.82,138.73,138.785,37200000.0
2009-01-09 00:28:00,138.77,138.895,138.77,138.86,53400000.0
2009-01-09 00:29:00,138.865,138.915,138.76,138.88,27000000.0
2009-01-09 00:30:00,138.755,138.87,138.72,138.795,37800000.0
2009-01-09 00:31:00,138.8,138.83,138.73,138.81,34800000.0
2009-01-09 00:32:00,138.815,138.845,138.69,138.845,19200000.0
2009-01-09 00:33:00,138.84,138.855,138.735,138.805,39600000.0
2009-01-09 00:34:00,138.865,138.865,138.63,138.675,28200000.0
2009-01-09 00:35:00,138.685,138.7,138.665,138.685,9400000.0
2009-01-09 00:36:00,138.68,138.68,138.675,138.675,4400000.0
2009-01-09 00:37:00,138.68,138.69,138.67,138.685,19800000.0
2009-01-09 00:38:00,138.685,138.7,138.675,138.7,7600000.0
2009-01-09 00:39:00,138.675,138.71,138.675,138.675,5200000.0
2009-01-09 00:40:00,138.7,138.7,138.7,138.7,1000000.0
2009-01-09 00:41:00,138.675,138.7,138.675,138.7,2600000.0
2009-01-09 00:42:00,138.675,138.75,138.675,138.75,20600000.0
2009-01-09 00:43:00,138.76,138.76,138.76,138.76,6400000.0
2009-01-09 00:44:00,138.77,138.79,138.748,138.764,75200000.0
2009-01-09 00:45:00,138.772,138.78,138.742,138.769,74400000.0
2009-01-09 00:46:00,138.778,138.864,138.748,138.799,57600000.0
2009-01-09 00:47:00,138.79,138.873,138.784,138.812,51200000.0
2009-01-09 00:48:00,138.755,138.76,138.705,138.715,5200000.0
2009-01-09 00:49:00,138.715,138.77,138.715,138.745,15400000.0
2009-01-09 00:50:00,138.748,138.794,138.748,138.794,33600000.0
2009-01-09 00:51:00,138.73,138.76,138.73,138.745,6400000.0
2009-01-09 00:52:00,138.755,138.845,138.755,138.79,33200000.0
2009-01-09 00:53:00,138.805,138.835,138.8,138.81,6400000.0
2009-01-09 00:54:00,138.77,138.795,138.77,138.795,3200000.0
2009-01-09 00:55:00,138.824,138.843,138.803,138.834,96000000.0
2009-01-09 00:56:00,138.8,138.815,138.8,138.815,5000000.0
2009-01-09 00:57:00,138.82,138.845,138.81,138.825,33000000.0
2009-01-09 00:58:00,138.81,138.81,138.81,138.81,8200000.0
2009-01-09 00:59:00,138.815,138.815,138.81,138.81,4800000.0
2009-01-09 01:00:00,138.82,138.84,138.82,138.84,12800000.0
2009-01-09 01:01:00,138.84,138.84,138.785,138.8,15400000.0
2009-01-09 01:02:00,138.832,138.832,138.769,138.789,65600000.0
2009-01-09 01:03:00,138.795,138.815,138.76,138.815,15600000.0
2009-01-09 01:04:00,138.82,138.83,138.815,138.83,6000000.0
2009-01-09 01:05:00,138.84,138.84,138.83,138.83,6400000.0
2009-01-09 01:06:00,138.83,138.86,138.83,138.86,38600000.0
2009-01-09 01:07:00,138.85,138.86,138.84,138.86,28400000.0
2009-01-09 01:08:00,138.85,138.865,138.83,138.86,37200000.0
2009-01-09 01:09:00,138.86,138.89,138.85,138.865,23000000.0
2009-01-09 01:10:00,138.865,138.88,138.83,138.875,25400000.0
2009-01-09 01:11:00,138.875,138.89,138.86,138.88,13000000.0
2009-01-09 01:12:00,138.89,139.015,138.87,138.95,57400000.0
2009-01-09 01:13:00,138.955,139.0,138.935,138.99,52600000.0
2009-01-09 01:14:00,138.99,139.0,138.985,138.99,24600000.0
2009-01-09 01:15:00,138.98,138.995,138.98,138.99,9400000.0
2009-01-09 01:16:00,138.99,139.08,138.98,139.08,28600000.0
2009-01-09 01:17:00,139.08,139.195,139.08,139.155,107800000.0
2009-01-09 01:18:00,139.155,139.17,139.145,139.165,56800000.0
2009-01-09 01:19:00,139.165,139.205,139.155,139.185,86400000.0
2009-01-09 01:20:00,139.185,139.195,139.08,139.1,50000000.0
2009-01-09 01:21:00,139.12,139.12,139.03,139.045,41400000.0
2009-01-09 01:22:00,139.05,139.05,138.985,139.04,28800000.0
2009-01-09 01:23:00,139.045,139.045,139.04,139.04,12000000.0
2009-01-09 01:24:00,139.04,139.05,139.01,139.02,22000000.0
2009-01-09 01:25:00,139.025,139.04,139.02,139.04,38800000.0
2009-01-09 01:26:00,139.05,139.05,139.01,139.02,29200000.0
2009-01-09 01:27:00,139.02,139.04,139.02,139.04,34400000.0
2009-01-09 01:28:00,139.04,139.04,138.995,139.015,14800000.0
2009-01-09 01:29:00,139.02,139.02,139.01,139.015,15000000.0
2009-01-09 01:30:00,139.02,139.025,139.015,139.02,20000000.0
2009-01-09 01:31:00,139.02,139.03,139.005,139.015,13600000.0
2009-01-09 01:32:00,139.02,139.03,139.02,139.02,12000000.0
2009-01-09 01:33:00,139.02,139.02,139.01,139.01,9000000.0
2009-01-09 01:34:00,139.01,139.02,138.995,139.01,8400000.0
2009-01-09 01:35:00,139.01,139.02,138.995,139.02,25800000.0
2009-01-09 01:36:00,138.995,139.01,138.98,138.98,22800000.0
2009-01-09 01:37:00,138.98,138.98,138.96,138.96,13000000.0
2009-01-09 01:38:00,138.96,139.0,138.96,139.0,19000000.0
2009-01-09 01:39:00,139.0,139.0,138.93,139.0,9000000.0
2009-01-09 01:40:00,138.995,139.065,138.965,139.04,103600000.0
2009-01-09 01:41:00,139.04,139.115,139.04,139.1,63200000.0
2009-01-09 01:42:00,139.11,139.11,139.085,139.09,31000000.0
2009-01-09 01:43:00,139.09,139.11,139.09,139.1,58000000.0
2009-01-09 01:44:00,139.1,139.1,139.065,139.08,47000000.0
2009-01-09 01:45:00,139.07,139.08,139.07,139.08,31400000.0
2009-01-09 01:46:00,139.08,139.08,139.055,139.06,29000000.0
2009-01-09 01:47:00,139.06,139.09,139.06,139.09,26000000.0
2009-01-09 01:48:00,139.09,139.1,139.08,139.1,17000000.0
2009-01-09 01:49:00,139.1,139.1,139.06,139.07,19000000.0
2009-01-09 01:50:00,139.07,139.13,139.07,139.13,20600000.0
2009-01-09 01:51:00,139.13,139.13,139.1,139.125,13800000.0
2009-01-09 01:52:00,139.14,139.18,139.14,139.18,28400000.0
2009-01-09 01:53:00,139.18,139.2,139.18,139.2,23000000.0
2009-01-09 01:54:00,139.2,139.2,139.145,139.15,32600000.0
2009-01-09 01:55:00,139.15,139.165,139.15,139.15,51600000.0
2009-01-09 01:56:00,139.15,139.15,139.095,139.13,16600000.0
2009-01-09 01:57:00,139.13,139.15,139.13,139.14,24000000.0
2009-01-09 01:58:00,139.14,139.14,139.095,139.12,16000000.0
2009-01-09 01:59:00,139.135,139.14,139.115,139.115,4000000.0
2009-01-09 02:00:00,139.12,139.14,139.12,139.14,11000000.0
2009-01-09 02:01:00,139.14,139.14,139.005,139.05,35000000.0
2009-01-09 02:02:00,139.05,139.07,139.045,139.05,12000000.0
2009-01-09 02:03:00,139.05,139.08,139.04,139.08,30400000.0
2009-01-09 02:04:00,139.09,139.125,139.09,139.125,9000000.0
2009-01-09 02:05:00,139.13,139.17,139.13,139.16,58000000.0
2009-01-09 02:06:00,139.15,139.215,139.15,139.19,57800000.0
2009-01-09 02:07:00,139.19,139.2,139.1,139.13,59800000.0
2009-01-09 02:08:00,139.13,139.16,139.115,139.15,64400000.0
2009-01-09 02:09:00,139.16,139.16,139.025,139.125,77400000.0
2009-01-09 02:10:00,139.115,139.125,139.09,139.11,31400000.0
2009-01-09 02:11:00,139.105,139.105,138.99,139.025,72200000.0
2009-01-09 02:12:00,139.025,139.03,138.945,138.95,49800000.0
2009-01-09 02:13:00,138.945,138.995,138.94,138.985,52600000.0
2009-01-09 02:14:00,138.975,138.995,138.94,138.99,40200000.0
2009-01-09 02:15:00,138.99,139.02,138.965,138.995,51400000.0
2009-01-09 02:16:00,139.005,139.015,138.945,138.99,65400000.0
2009-01-09 02:17:00,139.0,139.015,138.945,138.98,72600000.0
2009-01-09 02:18:00,138.98,138.995,138.945,138.99,55400000.0
2009-01-09 02:19:00,138.995,139.03,138.985,139.01,52400000.0
2009-01-09 02:20:00,139.015,139.04,138.99,139.025,61600000.0
2009-01-09 02:21:00,139.025,139.025,138.94,138.99,75600000.0
2009-01-09 02:22:00,138.99,139.0,138.95,138.98,56200000.0
2009-01-09 02:23:00,138.98,138.985,138.945,138.965,69800000.0
2009-01-09 02:24:00,138.98,138.985,138.93,138.93,31200000.0
2009-01-09 02:25:00,138.94,138.975,138.875,138.975,64800000.0
2009-01-09 02:26:00,138.975,138.99,138.935,138.98,68400000.0
2009-01-09 02:27:00,138.955,138.98,138.95,138.955,34600000.0
2009-01-09 02:28:00,138.955,138.985,138.885,138.915,77400000.0
2009-01-09 02:29:00,138.91,138.955,138.85,138.94,79200000.0
2009-01-09 02:30:00,138.94,138.945,138.91,138.93,64800000.0
2009-01-09 02:31:00,138.93,138.95,138.915,138.95,24800000.0
2009-01-09 02:32:00,138.95,138.95,138.81,138.87,36000000.0
2009-01-09 02:33:00,138.87,138.88,138.87,138.88,48000000.0
2009-01-09 02:34:00,138.88,138.885,138.88,138.88,22000000.0
2009-01-09 02:35:00,138.88,138.91,138.88,138.91,41400000.0
2009-01-09 02:36:00,138.91,138.91,138.835,138.85,53000000.0
2009-01-09 02:37:00,138.85,138.865,138.85,138.86,44000000.0
2009-01-09 02:38:00,138.86,138.86,138.86,138.86,18000000.0
2009-01-09 02:39:00,138.86,138.86,138.775,138.81,37600000.0
2009-01-09 02:40:00,138.81,138.84,138.81,138.84,33000000.0
2009-01-09 02:41:00,138.84,138.86,138.84,138.86,22800000.0
2009-01-09 02:42:00,138.86,138.92,138.86,138.92,50800000.0
2009-01-09 02:43:00,138.91,138.98,138.91,138.98,40600000.0
2009-01-09 02:44:00,138.98,138.99,138.98,138.99,32000000.0
2009-01-09 02:45:00,138.99,138.99,138.835,138.845,46000000.0
2009-01-09 02:46:00,138.84,138.85,138.835,138.84,22000000.0
2009-01-09 02:47:00,138.845,138.845,138.79,138.79,42000000.0
2009-01-09 02:48:00,138.78,138.785,138.755,138.755,69000000.0
2009-01-09 02:49:00,138.745,138.785,138.745,138.755,44200000.0
2009-01-09 02:50:00,138.755,138.785,138.725,138.78,67200000.0
2009-01-09 02:51:00,138.79,138.79,138.71,138.725,146000000.0
2009-01-09 02:52:00,138.725,138.76,138.715,138.76,50600000.0
2009-01-09 02:53:00,138.77,138.8,138.77,138.8,23000000.0
2009-01-09 02:54:00,138.8,138.8,138.64,138.685,74600000.0
2009-01-09 02:55:00,138.7,138.7,138.56,138.67,165400000.0
2009-01-09 02:56:00,138.665,138.665,138.56,138.58,121800000.0
2009-01-09 02:57:00,138.575,138.62,138.57,138.57,65200000.0
2009-01-09 02:58:00,138.57,138.585,138.48,138.585,89000000.0
2009-01-09 02:59:00,138.585,138.595,138.57,138.58,31400000.0
2009-01-09 03:00:00,138.58,138.605,138.505,138.55,66400000.0
2009-01-09 03:01:00,138.55,138.635,138.55,138.635,56400000.0
2009-01-09 03:02:00,138.64,138.65,138.53,138.625,77000000.0
2009-01-09 03:03:00,138.625,138.625,138.59,138.6,22200000.0
2009-01-09 03:04:00,138.605,138.605,138.49,138.525,84400000.0
2009-01-09 03:05:00,138.51,138.555,138.455,138.455,87000000.0
2009-01-09 03:06:00,138.455,138.475,138.4,138.45,42600000.0
2009-01-09 03:07:00,138.46,138.465,138.365,138.405,110400000.0
2009-01-09 03:08:00,138.425,138.46,138.395,138.445,89000000.0
2009-01-09 03:09:00,138.45,138.465,138.42,138.425,73800000.0
2009-01-09 03:10:00,138.43,138.455,138.42,138.455,74600000.0
2009-01-09 03:11:00,138.45,138.52,138.45,138.51,67000000.0
2009-01-09 03:12:00,138.47,138.545,138.435,138.46,84400000.0
2009-01-09 03:13:00,138.475,138.55,138.46,138.52,60800000.0
2009-01-09 03:14:00,138.52,138.555,138.415,138.455,74800000.0
2009-01-09 03:15:00,138.46,138.49,138.39,138.475,78600000.0
2009-01-09 03:16:00,138.475,138.5,138.425,138.445,79600000.0
2009-01-09 03:17:00,138.44,138.48,138.435,138.47,33200000.0
2009-01-09 03:18:00,138.47,138.52,138.465,138.515,17800000.0
2009-01-09 03:19:00,138.515,138.515,138.38,138.38,74000000.0
2009-01-09 03:20:00,138.385,138.44,138.375,138.405,72400000.0
2009-01-09 03:21:00,138.405,138.41,138.39,138.41,69200000.0
2009-01-09 03:22:00,138.405,138.41,138.345,138.35,78200000.0
2009-01-09 03:23:00,138.345,138.41,138.345,138.395,50600000.0
2009-01-09 03:24:00,138.385,138.395,138.365,138.38,49600000.0
2009-01-09 03:25:00,138.38,138.425,138.36,138.4,72600000.0
2009-01-09 03:26:00,138.4,138.44,138.365,138.395,94600000.0
2009-01-09 03:27:00,138.38,138.42,138.36,138.39,60000000.0
2009-01-09 03:28:00,138.39,138.415,138.33,138.35,91000000.0
2009-01-09 03:29:00,138.35,138.44,138.35,138.4,203800000.0
2009-01-09 03:30:00,138.405,138.405,138.38,138.385,32200000.0
2009-01-09 03:31:00,138.385,138.445,138.385,138.445,27800000.0
2009-01-09 03:32:00,138.45,138.52,138.45,138.51,69800000.0
2009-01-09 03:33:00,138.505,138.515,138.495,138.515,25400000.0
2009-01-09 03:34:00,138.515,138.53,138.48,138.53,53400000.0
2009-01-09 03:35:00,138.53,138.535,138.51,138.535,22000000.0
2009-01-09 03:36:00,138.545,138.62,138.54,138.62,32200000.0
2009-01-09 03:37:00,138.615,138.62,138.6,138.615,32000000.0
2009-01-09 03:38:00,138.605,138.605,138.49,138.49,55600000.0
2009-01-09 03:39:00,138.485,138.525,138.455,138.525,104200000.0
2009-01-09 03:40:00,138.52,138.555,138.485,138.51,112000000.0
2009-01-09 03:41:00,138.51,138.51,138.455,138.485,58400000.0
2009-01-09 03:42:00,138.485,138.525,138.465,138.515,34600000.0
2009-01-09 03:43:00,138.52,138.61,138.5,138.61,62000000.0
2009-01-09 03:44:00,138.62,138.62,138.54,138.55,17600000.0
2009-01-09 03:45:00,138.55,138.55,138.505,138.525,45600000.0
2009-01-09 03:46:00,138.525,138.54,138.485,138.54,52400000.0
2009-01-09 03:47:00,138.545,138.545,138.52,138.525,27400000.0
2009-01-09 03:48:00,138.52,138.57,138.52,138.55,31400000.0
2009-01-09 03:49:00,138.545,138.575,138.51,138.55,54200000.0
2009-01-09 03:50:00,138.55,138.57,138.515,138.545,54600000.0
2009-01-09 03:51:00,138.55,138.56,138.54,138.55,30800000.0
2009-01-09 03:52:00,138.55,138.56,138.535,138.555,28800000.0
2009-01-09 03:53:00,138.565,138.595,138.555,138.595,55800000.0
2009-01-09 03:54:00,138.585,138.595,138.545,138.585,38400000.0
2009-01-09 03:55:00,138.585,138.585,138.57,138.575,31600000.0
2009-01-09 03:56:00,138.575,138.58,138.535,138.545,43600000.0
2009-01-09 03:57:00,138.55,138.565,138.545,138.56,14600000.0
2009-01-09 03:58:00,138.565,138.58,138.54,138.58,55600000.0
2009-01-09 03:59:00,138.575,138.575,138.56,138.56,7200000.0
2009-01-09 04:00:00,138.565,138.575,138.535,138.54,47400000.0
2009-01-09 04:01:00,138.54,138.54,138.525,138.525,32000000.0
2009-01-09 04:02:00,138.525,138.605,138.525,138.605,68000000.0
2009-01-09 04:03:00,138.61,138.61,138.535,138.57,40000000.0
2009-01-09 04:04:00,138.575,138.605,138.575,138.59,43800000.0
2009-01-09 04:05:00,138.59,138.63,138.59,138.61,50800000.0
2009-01-09 04:06:00,138.62,138.62,138.6,138.61,30400000.0
2009-01-09 04:07:00,138.605,138.615,138.575,138.595,53400000.0
2009-01-09 04:08:00,138.595,138.605,138.58,138.585,31200000.0
2009-01-09 04:09:00,138.59,138.615,138.585,138.615,15600000.0
2009-01-09 04:10:00,138.62,138.62,138.595,138.6,16000000.0
2009-01-09 04:11:00,138.6,138.61,138.595,138.595,13800000.0
2009-01-09 04:12:00,138.595,138.6,138.585,138.585,36000000.0
2009-01-09 04:13:00,138.595,138.63,138.595,138.62,48000000.0
2009-01-09 04:14:00,138.61,138.64,138.585,138.585,44800000.0
2009-01-09 04:15:00,138.58,138.6,138.57,138.59,59000000.0
2009-01-09 04:16:00,138.595,138.6,138.58,138.59,11000000.0
2009-01-09 04:17:00,138.59,138.59,138.555,138.57,49000000.0
2009-01-09 04:18:00,138.575,138.575,138.525,138.555,52000000.0
2009-01-09 04:19:00,138.555,138.555,138.51,138.54,37000000.0
2009-01-09 04:20:00,138.54,138.545,138.53,138.545,15800000.0
2009-01-09 04:21:00,138.54,138.55,138.54,138.54,19200000.0
2009-01-09 04:22:00,138.55,138.58,138.545,138.58,20800000.0
2009-01-09 04:23:00,138.545,138.63,138.545,138.62,79600000.0
2009-01-09 04:24:00,138.62,138.695,138.615,138.68,52800000.0
2009-01-09 04:25:00,138.675,138.695,138.67,138.685,41400000.0
2009-01-09 04:26:00,138.69,138.705,138.675,138.695,59800000.0
2009-01-09 04:27:00,138.695,138.73,138.675,138.71,46400000.0
2009-01-09 04:28:00,138.725,138.725,138.675,138.695,72400000.0
2009-01-09 04:29:00,138.695,138.71,138.685,138.7,55800000.0
2009-01-09 04:30:00,138.69,138.725,138.675,138.725,78800000.0
2009-01-09 04:31:00,138.715,138.725,138.705,138.705,17800000.0
2009-01-09 04:32:00,138.715,138.73,138.705,138.705,12200000.0
2009-01-09 04:33:00,138.71,138.72,138.685,138.705,47600000.0
2009-01-09 04:34:00,138.705,138.735,138.705,138.715,15800000.0
2009-01-09 04:35:00,138.715,138.72,138.695,138.715,33200000.0
2009-01-09 04:36:00,138.72,138.74,138.63,138.665,73600000.0
2009-01-09 04:37:00,138.67,138.72,138.66,138.675,64200000.0
2009-01-09 04:38:00,138.66,138.675,138.62,138.62,50000000.0
2009-01-09 04:39:00,138.625,138.665,138.59,138.59,80800000.0
2009-01-09 04:40:00,138.61,138.62,138.59,138.615,81600000.0
2009-01-09 04:41:00,138.615,138.635,138.59,138.6,42600000.0
2009-01-09 04:42:00,138.595,138.595,138.555,138.565,58400000.0
2009-01-09 04:43:00,138.56,138.57,138.48,138.49,53000000.0
2009-01-09 04:44:00,138.5,138.5,138.485,138.5,40600000.0
2009-01-09 04:45:00,138.495,138.525,138.495,138.515,9800000.0
2009-01-09 04:46:00,138.52,138.565,138.52,138.535,46600000.0
2009-01-09 04:47:00,138.53,138.57,138.525,138.56,43200000.0
2009-01-09 04:48:00,138.56,138.57,138.53,138.55,47400000.0
2009-01-09 04:49:00,138.555,138.585,138.545,138.57,27600000.0
2009-01-09 04:50:00,138.575,138.605,138.575,138.575,36400000.0
2009-01-09 04:51:00,138.575,138.575,138.535,138.535,31800000.0
2009-01-09 04:52:00,138.535,138.55,138.525,138.54,20600000.0
2009-01-09 04:53:00,138.55,138.55,138.48,138.49,53200000.0
2009-01-09 04:54:00,138.48,138.49,138.42,138.475,66000000.0
2009-01-09 04:55:00,138.475,138.51,138.475,138.5,29000000.0
2009-01-09 04:56:00,138.515,138.525,138.51,138.515,29400000.0
2009-01-09 04:57:00,138.515,138.515,138.47,138.5,38200000.0
2009-01-09 04:58:00,138.5,138.5,138.5,138.5,7000000.0
2009-01-09 04:59:00,138.5,138.52,138.5,138.52,7400000.0
2009-01-09 05:00:00,138.52,138.52,138.465,138.47,29400000.0
2009-01-09 05:01:00,138.47,138.47,138.42,138.435,27400000.0
2009-01-09 05:02:00,138.425,138.46,138.41,138.455,40800000.0
2009-01-09 05:03:00,138.455,138.46,138.365,138.435,86600000.0
2009-01-09 05:04:00,138.44,138.455,138.395,138.42,23400000.0
2009-01-09 05:05:00,138.42,138.42,138.4,138.4,12800000.0
2009-01-09 05:06:00,138.41,138.435,138.4,138.405,33000000.0
2009-01-09 05:07:00,138.415,138.45,138.41,138.45,11400000.0
2009-01-09 05:08:00,138.455,138.49,138.43,138.45,41600000.0
2009-01-09 05:09:00,138.435,138.495,138.43,138.465,40400000.0
2009-01-09 05:10:00,138.46,138.575,138.46,138.575,60400000.0
2009-01-09 05:11:00,138.575,138.62,138.57,138.62,49200000.0
2009-01-09 05:12:00,138.62,138.625,138.6,138.615,27400000.0
2009-01-09 05:13:00,138.615,138.635,138.595,138.61,36400000.0
2009-01-09 05:14:00,138.615,138.635,138.545,138.61,54600000.0
2009-01-09 05:15:00,138.605,138.62,138.56,138.575,28200000.0
2009-01-09 05:16:00,138.534,138.563,138.502,138.503,134000000.0
2009-01-09 05:17:00,138.56,138.575,138.555,138.555,26800000.0
2009-01-09 05:18:00,138.565,138.565,138.535,138.55,28600000.0
2009-01-09 05:19:00,138.55,138.555,138.54,138.555,12800000.0
2009-01-09 05:20:00,138.555,138.585,138.555,138.58,39800000.0
2009-01-09 05:21:00,138.565,138.59,138.565,138.585,30000000.0
2009-01-09 05:22:00,138.59,138.59,138.55,138.56,16400000.0
2009-01-09 05:23:00,138.55,138.57,138.55,138.565,14000000.0
2009-01-09 05:24:00,138.565,138.565,138.55,138.555,12600000.0
2009-01-09 05:25:00,138.55,138.55,138.53,138.545,11600000.0
2009-01-09 05:26:00,138.55,138.565,138.53,138.54,58000000.0
2009-01-09 05:27:00,138.54,138.54,138.515,138.52,28200000.0
2009-01-09 05:28:00,138.52,138.525,138.42,138.43,82600000.0
2009-01-09 05:29:00,138.43,138.48,138.41,138.46,64000000.0
2009-01-09 05:30:00,138.465,138.495,138.395,138.43,121000000.0
2009-01-09 05:31:00,138.44,138.44,138.41,138.41,24000000.0
2009-01-09 05:32:00,138.415,138.435,138.405,138.43,20800000.0
2009-01-09 05:33:00,138.435,138.475,138.43,138.475,43600000.0
2009-01-09 05:34:00,138.475,138.575,138.46,138.525,122800000.0
2009-01-09 05:35:00,138.52,138.53,138.49,138.49,32200000.0
2009-01-09 05:36:00,138.485,138.53,138.45,138.52,23000000.0
2009-01-09 05:37:00,138.52,138.535,138.52,138.53,17600000.0
2009-01-09 05:38:00,138.53,138.53,138.5,138.52,49600000.0
2009-01-09 05:39:00,138.52,138.53,138.52,138.53,24800000.0
2009-01-09 05:40:00,138.525,138.61,138.525,138.605,53200000.0
2009-01-09 05:41:00,138.605,138.62,138.555,138.56,49400000.0
2009-01-09 05:42:00,138.57,138.61,138.545,138.6,37400000.0
2009-01-09 05:43:00,138.615,138.63,138.6,138.6,26200000.0
2009-01-09 05:44:00,138.61,138.615,138.58,138.615,22600000.0
2009-01-09 05:45:00,138.61,138.615,138.59,138.615,40800000.0
2009-01-09 05:46:00,138.625,138.63,138.59,138.605,56600000.0
2009-01-09 05:47:00,138.6,138.655,138.57,138.64,102000000.0
2009-01-09 05:48:00,138.63,138.67,138.63,138.67,11200000.0
2009-01-09 05:49:00,138.685,138.685,138.585,138.585,26600000.0
2009-01-09 05:50:00,138.585,138.605,138.575,138.575,24200000.0
2009-01-09 05:51:00,138.6,138.61,138.525,138.585,90200000.0
2009-01-09 05:52:00,138.58,138.605,138.54,138.575,60000000.0
2009-01-09 05:53:00,138.59,138.595,138.565,138.59,23600000.0
2009-01-09 05:54:00,138.58,138.58,138.575,138.575,4800000.0
2009-01-09 05:55:00,138.575,138.575,138.545,138.545,38200000.0
2009-01-09 05:56:00,138.53,138.565,138.53,138.565,62600000.0
2009-01-09 05:57:00,138.54,138.565,138.535,138.555,65200000.0
2009-01-09 05:58:00,138.565,138.57,138.55,138.55,19200000.0
2009-01-09 05:59:00,138.565,138.57,138.535,138.55,13000000.0
2009-01-09 06:00:00,138.56,138.56,138.53,138.54,37600000.0
2009-01-09 06:01:00,138.53,138.58,138.53,138.565,26200000.0
2009-01-09 06:02:00,138.57,138.62,138.57,138.605,28800000.0
2009-01-09 06:03:00,138.62,138.64,138.595,138.62,30600000.0
2009-01-09 06:04:00,138.595,138.635,138.585,138.61,60000000.0
2009-01-09 06:05:00,138.615,138.615,138.59,138.595,25600000.0
2009-01-09 06:06:00,138.59,138.61,138.575,138.595,30400000.0
2009-01-09 06:07:00,138.595,138.605,138.58,138.59,38400000.0
2009-01-09 06:08:00,138.58,138.58,138.5,138.5,17600000.0
2009-01-09 06:09:00,138.51,138.535,138.505,138.505,27400000.0
2009-01-09 06:10:00,138.51,138.595,138.51,138.555,66600000.0
2009-01-09 06:11:00,138.545,138.555,138.53,138.545,20000000.0
2009-01-09 06:12:00,138.55,138.565,138.55,138.565,24200000.0
2009-01-09 06:13:00,138.56,138.575,138.56,138.575,32200000.0
2009-01-09 06:14:00,138.575,138.585,138.575,138.58,31600000.0
2009-01-09 06:15:00,138.565,138.57,138.535,138.545,22800000.0
2009-01-09 06:16:00,138.55,138.565,138.545,138.545,30400000.0
2009-01-09 06:17:00,138.545,138.58,138.545,138.565,23000000.0
2009-01-09 06:18:00,138.565,138.575,138.525,138.535,41200000.0
2009-01-09 06:19:00,138.54,138.56,138.475,138.485,53800000.0
2009-01-09 06:20:00,138.485,138.5,138.47,138.48,49600000.0
2009-01-09 06:21:00,138.48,138.495,138.44,138.46,66800000.0
2009-01-09 06:22:00,138.47,138.48,138.44,138.46,74800000.0
2009-01-09 06:23:00,138.455,138.475,138.45,138.475,18800000.0
2009-01-09 06:24:00,138.485,138.51,138.46,138.48,60400000.0
2009-01-09 06:25:00,138.485,138.495,138.45,138.49,42800000.0
2009-01-09 06:26:00,138.505,138.565,138.485,138.535,53000000.0
2009-01-09 06:27:00,138.535,138.575,138.535,138.565,14000000.0
2009-01-09 06:28:00,138.54,138.55,138.53,138.55,30400000.0
2009-01-09 06:29:00,138.55,138.555,138.545,138.55,15600000.0
2009-01-09 06:30:00,138.54,138.55,138.5,138.51,21600000.0
2009-01-09 06:31:00,138.475,138.491,138.436,138.459,332600004.0
2009-01-09 06:32:00,138.52,138.535,138.51,138.51,24800000.0
2009-01-09 06:33:00,138.505,138.575,138.5,138.575,26800000.0
2009-01-09 06:34:00,138.575,138.575,138.505,138.505,42000000.0
2009-01-09 06:35:00,138.515,138.52,138.48,138.49,22600000.0
2009-01-09 06:36:00,138.5,138.5,138.49,138.49,3200000.0
2009-01-09 06:37:00,138.48,138.5,138.48,138.49,23000000.0
2009-01-09 06:38:00,138.49,138.5,138.475,138.5,16400000.0
2009-01-09 06:39:00,138.495,138.5,138.475,138.5,21800000.0
2009-01-09 06:40:00,138.5,138.535,138.5,138.525,49400000.0
2009-01-09 06:41:00,138.525,138.57,138.525,138.56,22400000.0
2009-01-09 06:42:00,138.56,138.57,138.515,138.57,34200000.0
2009-01-09 06:43:00,138.56,138.575,138.51,138.54,37600000.0
2009-01-09 06:44:00,138.545,138.565,138.515,138.53,31200000.0
2009-01-09 06:45:00,138.525,138.525,138.515,138.525,7600000.0
2009-01-09 06:46:00,138.52,138.52,138.505,138.515,19600000.0
2009-01-09 06:47:00,138.505,138.525,138.5,138.52,43200000.0
2009-01-09 06:48:00,138.53,138.545,138.505,138.505,64000000.0
2009-01-09 06:49:00,138.505,138.545,138.505,138.53,68200000.0
2009-01-09 06:50:00,138.52,138.545,138.515,138.525,65200000.0
2009-01-09 06:51:00,138.525,138.535,138.51,138.53,31200000.0
2009-01-09 06:52:00,138.535,138.545,138.53,138.535,22600000.0
2009-01-09 06:53:00,138.535,138.555,138.53,138.55,21200000.0
2009-01-09 06:54:00,138.555,138.56,138.54,138.545,24000000.0
2009-01-09 06:55:00,138.545,138.57,138.54,138.565,28800000.0
2009-01-09 06:56:00,138.565,138.595,138.52,138.575,59400000.0
2009-01-09 06:57:00,138.57,138.585,138.565,138.58,51400000.0
2009-01-09 06:58:00,138.58,138.59,138.56,138.58,35400000.0
2009-01-09 06:59:00,138.585,138.59,138.585,138.59,17600000.0
2009-01-09 07:00:00,138.59,138.59,138.59,138.59,6400000.0
2009-01-09 07:01:00,138.59,138.59,138.57,138.58,48000000.0
2009-01-09 07:02:00,138.585,138.585,138.585,138.585,6400000.0
2009-01-09 07:03:00,138.585,138.585,138.585,138.585,1600000.0
2009-01-09 07:04:00,138.575,138.595,138.535,138.565,64000000.0
2009-01-09 07:05:00,138.555,138.585,138.555,138.56,48600000.0
2009-01-09 07:06:00,138.565,138.57,138.555,138.555,9800000.0
2009-01-09 07:07:00,138.575,138.575,138.575,138.575,1600000.0
2009-01-09 07:08:00,138.551,138.563,138.543,138.543,33600000.0
2009-01-09 07:09:00,138.59,138.59,138.56,138.565,11200000.0
2009-01-09 07:10:00,138.565,138.57,138.565,138.57,4800000.0
2009-01-09 07:11:00,138.575,138.575,138.57,138.575,4800000.0
2009-01-09 07:12:00,138.57,138.58,138.545,138.565,17600000.0
2009-01-09 07:13:00,138.56,138.6,138.535,138.6,52400000.0
2009-01-09 07:14:00,138.595,138.625,138.58,138.585,34600000.0
2009-01-09 07:15:00,138.575,138.63,138.575,138.62,85800000.0
2009-01-09 07:16:00,138.615,138.665,138.605,138.62,92000000.0
2009-01-09 07:17:00,138.62,138.645,138.59,138.59,84000000.0
2009-01-09 07:18:00,138.595,138.61,138.58,138.595,54000000.0
2009-01-09 07:19:00,138.595,138.66,138.595,138.63,76200000.0
2009-01-09 07:20:00,138.62,138.685,138.62,138.655,32800000.0
2009-01-09 07:21:00,138.65,138.655,138.53,138.57,67000000.0
2009-01-09 07:22:00,138.57,138.615,138.535,138.545,53600000.0
2009-01-09 07:23:00,138.535,138.54,138.52,138.54,9600000.0
2009-01-09 07:24:00,138.53,138.55,138.525,138.535,19400000.0
2009-01-09 07:25:00,138.55,138.56,138.495,138.5,50800000.0
2009-01-09 07:26:00,138.495,138.495,138.445,138.465,72800000.0
2009-01-09 07:27:00,138.455,138.51,138.45,138.5,49400000.0
2009-01-09 07:28:00,138.51,138.585,138.465,138.575,75800000.0
2009-01-09 07:29:00,138.57,138.57,138.515,138.535,62000000.0
2009-01-09 07:30:00,138.55,138.565,138.53,138.56,41800000.0
2009-01-09 07:31:00,138.565,138.565,138.5,138.505,56000000.0
2009-01-09 07:32:00,138.49,138.525,138.435,138.455,89400000.0
2009-01-09 07:33:00,138.435,138.475,138.4,138.46,95200000.0
2009-01-09 07:34:00,138.475,138.475,138.43,138.475,70400000.0
2009-01-09 07:35:00,138.475,138.49,138.43,138.435,35000000.0
2009-01-09 07:36:00,138.425,138.44,138.345,138.38,133400000.0
2009-01-09 07:37:00,138.375,138.425,138.365,138.39,105400000.0
2009-01-09 07:38:00,138.405,138.42,138.395,138.405,24600000.0
2009-01-09 07:39:00,138.405,138.47,138.375,138.455,61600000.0
2009-01-09 07:40:00,138.44,138.46,138.395,138.435,78600000.0
2009-01-09 07:41:00,138.42,138.47,138.42,138.47,72200000.0
2009-01-09 07:42:00,138.455,138.455,138.42,138.44,26400000.0
2009-01-09 07:43:00,138.445,138.445,138.425,138.445,20800000.0
2009-01-09 07:44:00,138.445,138.46,138.44,138.44,13200000.0
2009-01-09 07:45:00,138.45,138.475,138.44,138.45,31800000.0
2009-01-09 07:46:00,138.44,138.465,138.44,138.445,32200000.0
2009-01-09 07:47:00,138.445,138.465,138.405,138.45,86000000.0
2009-01-09 07:48:00,138.455,138.475,138.43,138.455,104400000.0
2009-01-09 07:49:00,138.445,138.475,138.445,138.455,31600000.0
2009-01-09 07:50:00,138.465,138.48,138.435,138.455,43800000.0
2009-01-09 07:51:00,138.465,138.47,138.41,138.435,51200000.0
2009-01-09 07:52:00,138.435,138.455,138.42,138.43,37400000.0
2009-01-09 07:53:00,138.435,138.455,138.425,138.435,54000000.0
2009-01-09 07:54:00,138.435,138.44,138.425,138.43,36000000.0
2009-01-09 07:55:00,138.43,138.43,138.355,138.375,39000000.0
2009-01-09 07:56:00,138.38,138.42,138.37,138.395,74400000.0
2009-01-09 07:57:00,138.385,138.42,138.38,138.42,72600000.0
2009-01-09 07:58:00,138.41,138.425,138.39,138.39,32600000.0
2009-01-09 07:59:00,138.4,138.445,138.4,138.445,23000000.0
2009-01-09 08:00:00,138.455,138.465,138.405,138.445,90200000.0
2009-01-09 08:01:00,138.46,138.47,138.425,138.45,60600000.0
2009-01-09 08:02:00,138.435,138.46,138.39,138.41,126400000.0
2009-01-09 08:03:00,138.41,138.445,138.405,138.435,61800000.0
2009-01-09 08:04:00,138.445,138.46,138.435,138.45,35200000.0
2009-01-09 08:05:00,138.44,138.47,138.44,138.45,58800000.0
2009-01-09 08:06:00,138.45,138.485,138.45,138.48,88600000.0
2009-01-09 08:07:00,138.48,138.495,138.47,138.49,48000000.0
2009-01-09 08:08:00,138.48,138.49,138.47,138.48,15400000.0
2009-01-09 08:09:00,138.485,138.49,138.465,138.48,26400000.0
2009-01-09 08:10:00,138.495,138.51,138.43,138.43,53400000.0
2009-01-09 08:11:00,138.435,138.49,138.43,138.49,24000000.0
2009-01-09 08:12:00,138.49,138.535,138.45,138.465,55400000.0
2009-01-09 08:13:00,138.49,138.5,138.46,138.49,35400000.0
2009-01-09 08:14:00,138.5,138.53,138.5,138.505,14400000.0
2009-01-09 08:15:00,138.5,138.51,138.5,138.505,14400000.0
2009-01-09 08:16:00,138.505,138.535,138.465,138.52,96800000.0
2009-01-09 08:17:00,138.52,138.52,138.485,138.485,64200000.0
2009-01-09 08:18:00,138.485,138.53,138.485,138.5,71600000.0
2009-01-09 08:19:00,138.5,138.5,138.46,138.48,111800000.0
2009-01-09 08:20:00,138.49,138.49,138.465,138.465,53000000.0
2009-01-09 08:21:00,138.475,138.53,138.475,138.5,35800000.0
2009-01-09 08:22:00,138.5,138.55,138.495,138.53,42800000.0
2009-01-09 08:23:00,138.53,138.53,138.485,138.485,87000000.0
2009-01-09 08:24:00,138.495,138.55,138.495,138.55,24400000.0
2009-01-09 08:25:00,138.545,138.55,138.53,138.53,16200000.0
2009-01-09 08:26:00,138.54,138.545,138.53,138.545,37800000.0
2009-01-09 08:27:00,138.54,138.595,138.53,138.58,51800000.0
2009-01-09 08:28:00,138.575,138.595,138.575,138.595,52000000.0
2009-01-09 08:29:00,138.59,138.675,138.57,138.67,37400000.0
2009-01-09 08:30:00,138.67,138.695,138.615,138.64,40600000.0
2009-01-09 08:31:00,138.64,138.65,138.605,138.63,61200000.0
2009-01-09 08:32:00,138.635,138.645,138.58,138.625,65200000.0
2009-01-09 08:33:00,138.63,138.655,138.615,138.655,33800000.0
2009-01-09 08:34:00,138.66,138.69,138.59,138.68,29200000.0
2009-01-09 08:35:00,138.68,138.725,138.68,138.71,32000000.0
2009-01-09 08:36:00,138.715,138.715,138.64,138.64,9600000.0
2009-01-09 08:37:00,138.64,138.705,138.615,138.62,85400000.0
2009-01-09 08:38:00,138.64,138.66,138.605,138.605,27800000.0
2009-01-09 08:39:00,138.61,138.635,138.585,138.625,91200000.0
2009-01-09 08:40:00,138.62,138.635,138.615,138.635,30200000.0
2009-01-09 08:41:00,138.62,138.655,138.6,138.63,30200000.0
2009-01-09 08:42:00,138.645,138.645,138.62,138.63,26200000.0
2009-01-09 08:43:00,138.635,138.645,138.635,138.635,26600000.0
2009-01-09 08:44:00,138.63,138.675,138.61,138.655,40200000.0
2009-01-09 08:45:00,138.685,138.76,138.685,138.76,88800000.0
2009-01-09 08:46:00,138.75,138.815,138.73,138.79,70200000.0
2009-01-09 08:47:00,138.79,138.805,138.76,138.77,76200000.0
2009-01-09 08:48:00,138.765,138.78,138.725,138.775,111400000.0
2009-01-09 08:49:00,138.775,138.815,138.755,138.77,73600000.0
2009-01-09 08:50:00,138.76,138.795,138.76,138.77,35000000.0
2009-01-09 08:51:00,138.77,138.785,138.745,138.77,59000000.0
2009-01-09 08:52:00,138.765,138.8,138.725,138.8,47400000.0
2009-01-09 08:53:00,138.81,138.845,138.77,138.795,96800000.0
2009-01-09 08:54:00,138.785,138.815,138.76,138.8,81200000.0
2009-01-09 08:55:00,138.81,138.82,138.65,138.66,158600000.0
2009-01-09 08:56:00,138.66,138.71,138.645,138.67,90000000.0
2009-01-09 08:57:00,138.68,138.705,138.665,138.705,86200000.0
2009-01-09 08:58:00,138.705,138.815,138.705,138.725,110200000.0
2009-01-09 08:59:00,138.74,138.755,138.725,138.735,43200000.0
2009-01-09 09:00:00,138.75,138.875,138.75,138.865,94400000.0
2009-01-09 09:01:00,138.865,138.895,138.845,138.845,104400000.0
2009-01-09 09:02:00,138.855,138.87,138.805,138.835,100000000.0
2009-01-09 09:03:00,138.84,138.875,138.815,138.855,140400000.0
2009-01-09 09:04:00,138.86,138.965,138.85,138.96,191600000.0
2009-01-09 09:05:00,138.935,138.965,138.89,138.925,269000000.0
2009-01-09 09:06:00,138.925,138.935,138.86,138.875,207000000.0
2009-01-09 09:07:00,138.87,138.91,138.87,138.895,285000000.0
2009-01-09 09:08:00,138.905,138.915,138.86,138.905,160800000.0
2009-01-09 09:09:00,138.905,138.935,138.905,138.925,124000000.0
2009-01-09 09:10:00,138.92,138.965,138.875,138.885,200600000.0
2009-01-09 09:11:00,138.885,138.885,138.83,138.875,183000000.0
2009-01-09 09:12:00,138.875,138.9,138.85,138.9,119400000.0
2009-01-09 09:13:00,138.905,138.985,138.89,138.945,155200000.0
2009-01-09 09:14:00,138.945,138.95,138.91,138.925,171000000.0
2009-01-09 09:15:00,138.915,138.925,138.875,138.895,160000000.0
2009-01-09 09:16:00,138.89,138.91,138.875,138.905,51200000.0
2009-01-09 09:17:00,138.89,138.935,138.85,138.885,122400000.0
2009-01-09 09:18:00,138.89,138.92,138.885,138.905,147200000.0
2009-01-09 09:19:00,138.905,139.0,138.905,138.97,303400000.0
2009-01-09 09:20:00,138.97,139.13,138.945,139.09,258600000.0
2009-01-09 09:21:00,139.1,139.115,139.005,139.055,340000000.0
2009-01-09 09:22:00,139.05,139.07,139.025,139.035,238400000.0
2009-01-09 09:23:00,139.035,139.13,139.03,139.13,125000000.0
2009-01-09 09:24:00,139.135,139.145,139.08,139.14,227400000.0
2009-01-09 09:25:00,139.135,139.225,139.135,139.155,219000000.0
2009-01-09 09:26:00,139.155,139.2,139.14,139.19,135800000.0
2009-01-09 09:27:00,139.19,139.245,139.16,139.17,186600000.0
2009-01-09 09:28:00,139.165,139.2,139.025,139.06,328200000.0
2009-01-09 09:29:00,139.065,139.105,139.005,139.055,229600000.0
2009-01-09 09:30:00,139.055,139.16,139.055,139.135,212600000.0
2009-01-09 09:31:00,139.125,139.165,139.125,139.155,208000000.0
2009-01-09 09:32:00,139.165,139.195,139.105,139.125,213600000.0
2009-01-09 09:33:00,139.125,139.145,139.095,139.12,151400000.0
2009-01-09 09:34:00,139.135,139.145,139.06,139.07,156800000.0
2009-01-09 09:35:00,139.07,139.095,139.03,139.04,141000000.0
2009-01-09 09:36:00,139.05,139.05,139.015,139.035,139200000.0
2009-01-09 09:37:00,139.035,139.075,139.01,139.01,178200000.0
2009-01-09 09:38:00,139.015,139.035,138.95,138.955,80000000.0
2009-01-09 09:39:00,138.955,138.975,138.955,138.96,89200000.0
2009-01-09 09:40:00,138.96,139.0,138.96,138.99,164600000.0
2009-01-09 09:41:00,139.0,139.02,138.98,139.02,121200000.0
2009-01-09 09:42:00,139.01,139.02,138.97,138.99,96800000.0
2009-01-09 09:43:00,138.995,139.005,138.98,139.0,63400000.0
2009-01-09 09:44:00,139.005,139.01,138.975,139.005,71400000.0
2009-01-09 09:45:00,139.0,139.0,138.955,138.99,102800000.0
2009-01-09 09:46:00,138.99,139.035,138.955,138.985,190000000.0
2009-01-09 09:47:00,138.99,139.03,138.99,138.995,265800000.0
2009-01-09 09:48:00,139.005,139.045,138.975,138.975,495400000.0
2009-01-09 09:49:00,138.965,138.985,138.91,138.955,329200000.0
2009-01-09 09:50:00,138.96,138.965,138.9,138.93,225400000.0
2009-01-09 09:51:00,138.905,138.91,138.82,138.835,275200000.0
2009-01-09 09:52:00,138.835,138.91,138.835,138.86,267600000.0
2009-01-09 09:53:00,138.86,138.86,138.775,138.785,270400000.0
2009-01-09 09:54:00,138.785,138.81,138.775,138.78,188000000.0
2009-01-09 09:55:00,138.775,138.805,138.765,138.8,220600000.0
2009-01-09 09:56:00,138.795,138.805,138.765,138.78,164400000.0
2009-01-09 09:57:00,138.79,138.83,138.77,138.83,191600000.0
2009-01-09 09:58:00,138.835,138.865,138.79,138.835,239000000.0
2009-01-09 09:59:00,138.84,138.87,138.795,138.835,209800000.0
2009-01-09 10:00:00,138.82,138.94,138.8,138.925,343200000.0
2009-01-09 10:01:00,138.925,138.96,138.91,138.92,262200000.0
2009-01-09 10:02:00,138.92,138.92,138.83,138.885,284200000.0
2009-01-09 10:03:00,138.875,138.89,138.84,138.855,309800000.0
2009-01-09 10:04:00,138.87,138.87,138.84,138.84,154000000.0
2009-01-09 10:05:00,138.84,138.85,138.79,138.825,139200000.0
2009-01-09 10:06:00,138.815,138.835,138.79,138.81,95000000.0
2009-01-09 10:07:00,138.8,138.875,138.8,138.855,200800000.0
2009-01-09 10:08:00,138.845,138.895,138.8,138.87,185000000.0
2009-01-09 10:09:00,138.87,138.89,138.85,138.885,182000000.0
2009-01-09 10:10:00,138.875,138.89,138.82,138.825,117600000.0
2009-01-09 10:11:00,138.83,138.875,138.83,138.865,93000000.0
2009-01-09 10:12:00,138.865,138.89,138.815,138.885,107000000.0
2009-01-09 10:13:00,138.89,138.92,138.87,138.92,244200000.0
2009-01-09 10:14:00,138.92,139.035,138.905,139.0,255000000.0
2009-01-09 10:15:00,139.005,139.035,138.955,139.015,183600000.0
2009-01-09 10:16:00,139.015,139.015,138.95,138.99,241400000.0
2009-01-09 10:17:00,138.99,139.065,138.99,139.03,296200000.0
2009-01-09 10:18:00,139.03,139.075,139.025,139.065,158600000.0
2009-01-09 10:19:00,139.065,139.12,139.045,139.065,240600000.0
2009-01-09 10:20:00,139.065,139.085,139.005,139.04,154000000.0
2009-01-09 10:21:00,139.045,139.065,138.995,139.005,109400000.0
2009-01-09 10:22:00,139.005,139.015,138.95,138.985,99400000.0
2009-01-09 10:23:00,138.99,139.0,138.975,138.995,46200000.0
2009-01-09 10:24:00,139.0,139.015,138.925,138.95,123200000.0
2009-01-09 10:25:00,138.955,139.005,138.875,138.93,222200000.0
2009-01-09 10:26:00,138.945,138.965,138.94,138.955,164400000.0
2009-01-09 10:27:00,138.965,138.975,138.915,138.94,136000000.0
2009-01-09 10:28:00,138.94,138.95,138.9,138.945,151800000.0
2009-01-09 10:29:00,138.94,138.95,138.92,138.95,91200000.0
2009-01-09 10:30:00,138.95,138.97,138.935,138.945,128000000.0
2009-01-09 10:31:00,138.94,138.99,138.87,138.88,158800000.0
2009-01-09 10:32:00,138.885,138.9,138.74,138.755,238000000.0
2009-01-09 10:33:00,138.755,138.82,138.735,138.74,206600000.0
2009-01-09 10:34:00,138.735,138.74,138.565,138.63,316800000.0
2009-01-09 10:35:00,138.64,138.72,138.63,138.655,410800000.0
2009-01-09 10:36:00,138.65,138.685,138.63,138.685,268800000.0
2009-01-09 10:37:00,138.685,138.71,138.655,138.7,107200000.0
2009-01-09 10:38:00,138.7,138.71,138.625,138.65,95400000.0
2009-01-09 10:39:00,138.635,138.655,138.515,138.635,216000000.0
2009-01-09 10:40:00,138.645,138.745,138.61,138.695,157200000.0
2009-01-09 10:41:00,138.705,138.72,138.675,138.675,237200000.0
2009-01-09 10:42:00,138.675,138.705,138.66,138.665,238800000.0
2009-01-09 10:43:00,138.655,138.7,138.63,138.655,251200000.0
2009-01-09 10:44:00,138.66,138.67,138.58,138.59,173000000.0
2009-01-09 10:45:00,138.59,138.59,138.4,138.405,309800000.0
2009-01-09 10:46:00,138.405,138.48,138.365,138.47,225800000.0
2009-01-09 10:47:00,138.465,138.63,138.465,138.575,271800000.0
2009-01-09 10:48:00,138.585,138.655,138.575,138.62,409600000.0
2009-01-09 10:49:00,138.62,138.645,138.59,138.64,108600000.0
2009-01-09 10:50:00,138.64,138.67,138.585,138.63,173600000.0
2009-01-09 10:51:00,138.615,138.625,138.485,138.495,97000000.0
2009-01-09 10:52:00,138.495,138.5,138.42,138.495,288200000.0
2009-01-09 10:53:00,138.485,138.545,138.48,138.525,126000000.0
2009-01-09 10:54:00,138.525,138.545,138.48,138.515,150400000.0
2009-01-09 10:55:00,138.51,138.535,138.44,138.475,191600000.0
2009-01-09 10:56:00,138.49,138.51,138.45,138.45,108000000.0
2009-01-09 10:57:00,138.47,138.495,138.44,138.465,45600000.0
2009-01-09 10:58:00,138.475,138.495,138.44,138.44,162000000.0
2009-01-09 10:59:00,138.45,138.47,138.415,138.435,223200000.0
2009-01-09 11:00:00,138.445,138.5,138.435,138.465,159800000.0
2009-01-09 11:01:00,138.465,138.475,138.445,138.46,93200000.0
2009-01-09 11:02:00,138.455,138.495,138.445,138.47,194400000.0
2009-01-09 11:03:00,138.48,138.48,138.425,138.47,193000000.0
2009-01-09 11:04:00,138.47,138.475,138.435,138.455,163600000.0
2009-01-09 11:05:00,138.455,138.475,138.44,138.46,158000000.0
2009-01-09 11:06:00,138.46,138.485,138.455,138.465,123400000.0
2009-01-09 11:07:00,138.47,138.485,138.39,138.42,165200000.0
2009-01-09 11:08:00,138.41,138.465,138.41,138.45,165000000.0
2009-01-09 11:09:00,138.45,138.545,138.435,138.485,185600000.0
2009-01-09 11:10:00,138.485,138.495,138.445,138.46,113600000.0
2009-01-09 11:11:00,138.46,138.47,138.29,138.32,167400000.0
2009-01-09 11:12:00,138.33,138.47,138.305,138.445,134200000.0
2009-01-09 11:13:00,138.44,138.44,138.37,138.38,151800000.0
2009-01-09 11:14:00,138.38,138.395,138.29,138.31,204000000.0
2009-01-09 11:15:00,138.3,138.335,138.185,138.21,231400000.0
2009-01-09 11:16:00,138.22,138.225,138.11,138.13,270800000.0
2009-01-09 11:17:00,138.125,138.145,137.765,137.765,232000000.0
2009-01-09 11:18:00,137.755,137.875,137.75,137.85,311600000.0
2009-01-09 11:19:00,137.845,137.945,137.84,137.91,196800000.0
2009-01-09 11:20:00,137.92,137.96,137.88,137.945,288600000.0
2009-01-09 11:21:00,137.955,137.97,137.765,137.765,235200000.0
2009-01-09 11:22:00,137.755,137.785,137.585,137.595,253600000.0
2009-01-09 11:23:00,137.59,137.725,137.585,137.725,279200000.0
2009-01-09 11:24:00,137.725,137.755,137.595,137.68,186000000.0
2009-01-09 11:25:00,137.68,137.79,137.67,137.78,222600000.0
2009-01-09 11:26:00,137.775,137.815,137.735,137.78,153200000.0
2009-01-09 11:27:00,137.775,137.83,137.75,137.81,229200000.0
2009-01-09 11:28:00,137.81,137.865,137.805,137.845,246800000.0
2009-01-09 11:29:00,137.855,137.895,137.835,137.85,179200000.0
2009-01-09 11:30:00,137.85,137.85,137.515,137.6,161800000.0
2009-01-09 11:31:00,137.61,137.72,137.61,137.715,154200000.0
2009-01-09 11:32:00,137.725,137.825,137.7,137.76,167000000.0
2009-01-09 11:33:00,137.76,137.86,137.75,137.8,136000000.0
2009-01-09 11:34:00,137.8,137.835,137.785,137.83,75600000.0
2009-01-09 11:35:00,137.83,137.95,137.82,137.95,126200000.0
2009-01-09 11:36:00,137.94,137.94,137.805,137.83,101400000.0
2009-01-09 11:37:00,137.855,137.92,137.81,137.91,152800000.0
2009-01-09 11:38:00,137.91,137.935,137.875,137.93,237800000.0
2009-01-09 11:39:00,137.935,137.985,137.925,137.97,130200000.0
2009-01-09 11:40:00,137.97,137.97,137.925,137.945,110800000.0
2009-01-09 11:41:00,137.945,137.945,137.835,137.835,107000000.0
2009-01-09 11:42:00,137.835,137.87,137.805,137.815,219000000.0
2009-01-09 11:43:00,137.805,137.865,137.795,137.84,95000000.0
2009-01-09 11:44:00,137.85,137.865,137.785,137.795,78000000.0
2009-01-09 11:45:00,137.795,137.83,137.785,137.795,75400000.0
2009-01-09 11:46:00,137.795,137.835,137.78,137.8,80200000.0
2009-01-09 11:47:00,137.81,137.82,137.72,137.775,121800000.0
2009-01-09 11:48:00,137.775,137.835,137.77,137.81,84000000.0
2009-01-09 11:49:00,137.81,137.845,137.785,137.835,77400000.0
2009-01-09 11:50:00,137.82,137.885,137.815,137.875,135400000.0
2009-01-09 11:51:00,137.875,137.885,137.82,137.84,77200000.0
2009-01-09 11:52:00,137.84,137.855,137.5,137.505,143000000.0
2009-01-09 11:53:00,137.495,137.6,137.41,137.41,153000000.0
2009-01-09 11:54:00,137.42,137.565,137.325,137.535,223800000.0
2009-01-09 11:55:00,137.555,137.57,137.46,137.565,149000000.0
2009-01-09 11:56:00,137.58,137.605,137.475,137.5,174400000.0
2009-01-09 11:57:00,137.5,137.62,137.5,137.62,150400000.0
2009-01-09 11:58:00,137.63,137.725,137.6,137.68,209200000.0
2009-01-09 11:59:00,137.68,137.685,137.63,137.635,138400000.0
2009-01-09 12:00:00,137.635,137.66,137.54,137.57,171400000.0
2009-01-09 12:01:00,137.595,137.785,137.59,137.78,131600000.0
2009-01-09 12:02:00,137.78,137.885,137.67,137.88,136400000.0
2009-01-09 12:03:00,137.865,137.865,137.73,137.805,109800000.0
2009-01-09 12:04:00,137.81,137.925,137.81,137.89,132400000.0
2009-01-09 12:05:00,137.89,137.93,137.815,137.815,139200000.0
2009-01-09 12:06:00,137.82,137.865,137.775,137.865,151000000.0
2009-01-09 12:07:00,137.87,137.89,137.78,137.865,115000000.0
2009-01-09 12:08:00,137.88,137.89,137.75,137.755,234400000.0
2009-01-09 12:09:00,137.75,137.83,137.75,137.785,135800000.0
2009-01-09 12:10:00,137.795,137.805,137.75,137.805,123400000.0
2009-01-09 12:11:00,137.8,137.815,137.715,137.72,113000000.0
2009-01-09 12:12:00,137.725,137.73,137.62,137.65,104600000.0
2009-01-09 12:13:00,137.65,137.675,137.575,137.64,174600000.0
2009-01-09 12:14:00,137.65,137.825,137.65,137.815,142200000.0
2009-01-09 12:15:00,137.825,137.83,137.78,137.805,144000000.0
2009-01-09 12:16:00,137.81,137.83,137.775,137.79,98600000.0
2009-01-09 12:17:00,137.785,137.84,137.785,137.82,91800000.0
2009-01-09 12:18:00,137.83,137.875,137.8,137.86,94000000.0
2009-01-09 12:19:00,137.855,138.03,137.855,137.995,81600000.0
2009-01-09 12:20:00,137.985,137.99,137.91,137.975,100200000.0
2009-01-09 12:21:00,138.02,138.175,138.02,138.165,141000000.0
2009-01-09 12:22:00,138.17,138.205,138.11,138.18,143400000.0
2009-01-09 12:23:00,138.18,138.19,138.075,138.1,110600000.0
2009-01-09 12:24:00,138.1,138.1,138.055,138.085,90800000.0
2009-01-09 12:25:00,138.09,138.125,138.065,138.125,64000000.0
2009-01-09 12:26:00,138.135,138.185,138.065,138.175,126800000.0
2009-01-09 12:27:00,138.16,138.21,138.035,138.145,155200000.0
2009-01-09 12:28:00,138.145,138.16,138.105,138.105,80200000.0
2009-01-09 12:29:00,138.11,138.195,138.105,138.115,93200000.0
2009-01-09 12:30:00,138.11,138.11,138.0,138.0,133800000.0
2009-01-09 12:31:00,138.005,138.175,138.005,138.175,175200000.0
2009-01-09 12:32:00,138.195,138.37,138.175,138.235,156600000.0
2009-01-09 12:33:00,138.24,138.25,138.16,138.17,136800000.0
2009-01-09 12:34:00,138.165,138.205,138.09,138.115,115400000.0
2009-01-09 12:35:00,138.12,138.165,138.095,138.105,102200000.0
2009-01-09 12:36:00,138.115,138.175,138.09,138.12,146000000.0
2009-01-09 12:37:00,138.11,138.16,138.08,138.155,100200000.0
2009-01-09 12:38:00,138.155,138.19,138.105,138.105,127200000.0
2009-01-09 12:39:00,138.11,138.16,138.075,138.14,100400000.0
2009-01-09 12:40:00,138.15,138.25,138.125,138.25,132800000.0
2009-01-09 12:41:00,138.245,138.33,138.21,138.33,91400000.0
2009-01-09 12:42:00,138.335,138.365,138.25,138.265,163600000.0
2009-01-09 12:43:00,138.275,138.305,138.26,138.27,60000000.0
2009-01-09 12:44:00,138.27,138.27,138.225,138.23,75000000.0
2009-01-09 12:45:00,138.225,138.265,138.2,138.235,196200000.0
2009-01-09 12:46:00,138.235,138.32,138.21,138.305,149600000.0
2009-01-09 12:47:00,138.315,138.48,138.315,138.43,132200000.0
2009-01-09 12:48:00,138.445,138.445,138.345,138.43,70400000.0
2009-01-09 12:49:00,138.43,138.46,138.325,138.325,125600000.0
2009-01-09 12:50:00,138.335,138.44,138.31,138.44,127200000.0
2009-01-09 12:51:00,138.44,138.475,138.41,138.465,164000000.0
2009-01-09 12:52:00,138.475,138.475,138.345,138.435,161000000.0
2009-01-09 12:53:00,138.435,138.485,138.385,138.415,164800000.0
2009-01-09 12:54:00,138.415,138.44,138.39,138.395,99800000.0
2009-01-09 12:55:00,138.405,138.505,138.37,138.405,141600000.0
2009-01-09 12:56:00,138.425,138.465,138.38,138.44,143800000.0
2009-01-09 12:57:00,138.44,138.515,138.44,138.515,118000000.0
2009-01-09 12:58:00,138.52,138.545,138.29,138.3,132200000.0
2009-01-09 12:59:00,138.3,138.335,138.3,138.32,43400000.0
2009-01-09 13:00:00,138.325,138.46,138.275,138.405,142400000.0
2009-01-09 13:01:00,138.405,138.43,138.375,138.425,121600000.0
2009-01-09 13:02:00,138.425,138.44,138.375,138.435,123800000.0
2009-01-09 13:03:00,138.425,138.445,138.325,138.445,161600000.0
2009-01-09 13:04:00,138.435,138.5,138.43,138.475,118200000.0
2009-01-09 13:05:00,138.475,138.505,138.4,138.425,168000000.0
2009-01-09 13:06:00,138.425,138.475,138.405,138.47,88600000.0
2009-01-09 13:07:00,138.47,138.535,138.47,138.525,94600000.0
2009-01-09 13:08:00,138.525,138.57,138.475,138.55,145600000.0
2009-01-09 13:09:00,138.55,138.55,138.49,138.51,93000000.0
2009-01-09 13:10:00,138.51,138.53,138.5,138.515,67400000.0
2009-01-09 13:11:00,138.515,138.565,138.485,138.525,78600000.0
2009-01-09 13:12:00,138.535,138.61,138.525,138.6,84800000.0
2009-01-09 13:13:00,138.6,138.7,138.6,138.64,84200000.0
2009-01-09 13:14:00,138.635,138.765,138.635,138.645,116000000.0
2009-01-09 13:15:00,138.64,138.675,138.56,138.615,116600000.0
2009-01-09 13:16:00,138.62,138.66,138.59,138.64,77800000.0
2009-01-09 13:17:00,138.655,138.66,138.585,138.635,196400000.0
2009-01-09 13:18:00,138.635,138.695,138.585,138.66,203000000.0
2009-01-09 13:19:00,138.66,138.68,138.595,138.655,93000000.0
2009-01-09 13:20:00,138.655,138.77,138.595,138.685,145000000.0
2009-01-09 13:21:00,138.685,138.735,138.635,138.735,142000000.0
2009-01-09 13:22:00,138.745,138.835,138.665,138.7,138000000.0
2009-01-09 13:23:00,138.685,138.78,138.68,138.73,185200000.0
2009-01-09 13:24:00,138.73,138.745,138.66,138.72,67000000.0
2009-01-09 13:25:00,138.71,138.79,138.69,138.78,117400000.0
2009-01-09 13:26:00,138.79,138.805,138.74,138.755,90800000.0
2009-01-09 13:27:00,138.765,138.795,138.755,138.775,71000000.0
2009-01-09 13:28:00,138.775,138.785,138.73,138.73,69800000.0
2009-01-09 13:29:00,138.74,138.74,138.7,138.73,51400000.0
2009-01-09 13:30:00,138.725,138.76,138.725,138.75,60200000.0
2009-01-09 13:31:00,138.755,138.77,138.685,138.685,56600000.0
2009-01-09 13:32:00,138.72,138.73,138.67,138.695,43200000.0
2009-01-09 13:33:00,138.69,138.72,138.67,138.7,58800000.0
2009-01-09 13:34:00,138.7,138.7,138.67,138.7,70600000.0
2009-01-09 13:35:00,138.7,138.7,138.555,138.57,104600000.0
2009-01-09 13:36:00,138.57,138.61,138.555,138.58,99600000.0
2009-01-09 13:37:00,138.595,138.695,138.595,138.66,106200000.0
2009-01-09 13:38:00,138.655,138.75,138.61,138.69,147400000.0
2009-01-09 13:39:00,138.695,138.8,138.68,138.775,96600000.0
2009-01-09 13:40:00,138.775,138.79,138.685,138.725,126600000.0
2009-01-09 13:41:00,138.72,138.725,138.625,138.67,147800000.0
2009-01-09 13:42:00,138.66,138.735,138.62,138.705,186600000.0
2009-01-09 13:43:00,138.705,138.805,138.665,138.675,138000000.0
2009-01-09 13:44:00,138.685,138.735,138.65,138.71,148600000.0
2009-01-09 13:45:00,138.71,138.725,138.64,138.64,75000000.0
2009-01-09 13:46:00,138.655,138.675,138.63,138.64,123000000.0
2009-01-09 13:47:00,138.64,138.64,138.56,138.585,53600000.0
2009-01-09 13:48:00,138.585,138.66,138.585,138.64,94400000.0
2009-01-09 13:49:00,138.645,138.645,138.445,138.495,148200000.0
2009-01-09 13:50:00,138.49,138.51,138.44,138.475,141400000.0
2009-01-09 13:51:00,138.475,138.525,138.47,138.48,106600000.0
2009-01-09 13:52:00,138.495,138.5,138.44,138.475,128000000.0
2009-01-09 13:53:00,138.475,138.56,138.465,138.545,85000000.0
2009-01-09 13:54:00,138.545,138.645,138.505,138.525,177000000.0
2009-01-09 13:55:00,138.54,138.71,138.54,138.66,122800000.0
2009-01-09 13:56:00,138.68,138.685,138.58,138.64,118400000.0
2009-01-09 13:57:00,138.63,138.645,138.56,138.64,111000000.0
2009-01-09 13:58:00,138.625,138.695,138.6,138.695,110000000.0
2009-01-09 13:59:00,138.71,138.82,138.675,138.785,145800000.0
2009-01-09 14:00:00,138.775,138.835,138.72,138.82,144600000.0
2009-01-09 14:01:00,138.82,138.88,138.76,138.77,137800000.0
2009-01-09 14:02:00,138.77,138.815,138.715,138.795,172600000.0
2009-01-09 14:03:00,138.8,138.835,138.755,138.82,84600000.0
2009-01-09 14:04:00,138.83,138.845,138.785,138.815,131000000.0
2009-01-09 14:05:00,138.805,138.82,138.69,138.74,99600000.0
2009-01-09 14:06:00,138.725,138.765,138.66,138.765,114400000.0
2009-01-09 14:07:00,138.745,138.755,138.67,138.69,102200000.0
2009-01-09 14:08:00,138.7,138.77,138.7,138.755,80400000.0
2009-01-09 14:09:00,138.745,138.94,138.725,138.94,117400000.0
2009-01-09 14:10:00,138.94,138.99,138.895,138.895,111800000.0
2009-01-09 14:11:00,138.89,138.925,138.835,138.87,85000000.0
2009-01-09 14:12:00,138.87,138.95,138.825,138.95,157200000.0
2009-01-09 14:13:00,138.96,139.035,138.95,138.95,154800000.0
2009-01-09 14:14:00,138.95,138.98,138.915,138.975,193600000.0
2009-01-09 14:15:00,138.975,139.01,138.94,138.975,129400000.0
2009-01-09 14:16:00,138.975,139.115,138.965,139.07,150200000.0
2009-01-09 14:17:00,139.07,139.07,138.97,138.985,159800000.0
2009-01-09 14:18:00,138.985,139.11,138.97,139.025,226000000.0
2009-01-09 14:19:00,139.04,139.04,138.88,138.99,201200000.0
2009-01-09 14:20:00,139.005,139.025,138.955,138.97,164800000.0
2009-01-09 14:21:00,138.965,138.985,138.95,138.95,124600000.0
2009-01-09 14:22:00,138.96,139.035,138.96,139.035,59600000.0
2009-01-09 14:23:00,139.045,139.13,139.045,139.085,165000000.0
2009-01-09 14:24:00,139.09,139.1,139.02,139.03,103400000.0
2009-01-09 14:25:00,139.035,139.035,138.945,139.02,114200000.0
2009-01-09 14:26:00,139.02,139.055,138.94,139.025,130800000.0
2009-01-09 14:27:00,139.03,139.085,139.03,139.07,146400000.0
2009-01-09 14:28:00,139.085,139.085,139.0,139.05,105000000.0
2009-01-09 14:29:00,139.05,139.05,138.955,138.96,110200000.0
2009-01-09 14:30:00,138.97,139.065,138.97,139.055,185600000.0
2009-01-09 14:31:00,139.065,139.065,138.98,139.035,170000000.0
2009-01-09 14:32:00,139.025,139.14,138.995,139.115,191200000.0
2009-01-09 14:33:00,139.125,139.165,139.065,139.15,326200000.0
2009-01-09 14:34:00,139.145,139.295,139.115,139.275,185800000.0
2009-01-09 14:35:00,139.27,139.305,139.25,139.305,89200000.0
2009-01-09 14:36:00,139.305,139.32,139.265,139.28,63800000.0
2009-01-09 14:37:00,139.285,139.285,139.255,139.28,47000000.0
2009-01-09 14:38:00,139.29,139.305,139.24,139.275,112200000.0
2009-01-09 14:39:00,139.285,139.295,139.24,139.275,96800000.0
2009-01-09 14:40:00,139.265,139.335,139.265,139.305,158200000.0
2009-01-09 14:41:00,139.305,139.315,139.265,139.29,132000000.0
2009-01-09 14:42:00,139.29,139.29,139.24,139.245,68800000.0
2009-01-09 14:43:00,139.22,139.22,139.14,139.15,116200000.0
2009-01-09 14:44:00,139.14,139.195,139.14,139.19,90600000.0
2009-01-09 14:45:00,139.2,139.22,139.135,139.15,200600000.0
2009-01-09 14:46:00,139.145,139.175,139.105,139.14,115000000.0
2009-01-09 14:47:00,139.15,139.15,139.025,139.035,105800000.0
2009-01-09 14:48:00,139.05,139.105,139.03,139.1,89800000.0
2009-01-09 14:49:00,139.1,139.13,139.055,139.055,82800000.0
2009-01-09 14:50:00,139.055,139.07,139.025,139.05,57000000.0
2009-01-09 14:51:00,139.05,139.095,139.045,139.085,66200000.0
2009-01-09 14:52:00,139.09,139.205,139.09,139.115,142800000.0
2009-01-09 14:53:00,139.115,139.16,139.115,139.125,129200000.0
2009-01-09 14:54:00,139.11,139.11,138.985,139.02,138400000.0
2009-01-09 14:55:00,139.02,139.05,138.995,139.05,75200000.0
2009-01-09 14:56:00,139.065,139.185,139.06,139.155,106000000.0
2009-01-09 14:57:00,139.16,139.21,139.16,139.205,108800000.0
2009-01-09 14:58:00,139.215,139.215,139.115,139.115,223400000.0
2009-01-09 14:59:00,139.115,139.13,139.045,139.065,153600000.0
2009-01-09 15:00:00,139.07,139.13,139.07,139.125,32000000.0
2009-01-09 15:01:00,139.125,139.145,139.125,139.14,52000000.0
2009-01-09 15:02:00,139.14,139.17,139.14,139.17,49600000.0
2009-01-09 15:03:00,139.17,139.18,139.15,139.155,37600000.0
2009-01-09 15:04:00,139.16,139.175,139.145,139.145,36200000.0
2009-01-09 15:05:00,139.14,139.16,139.125,139.145,55000000.0
2009-01-09 15:06:00,139.145,139.15,139.13,139.135,61200000.0
2009-01-09 15:07:00,139.145,139.19,139.145,139.185,57800000.0
2009-01-09 15:08:00,139.17,139.195,139.16,139.17,71800000.0
2009-01-09 15:09:00,139.17,139.21,139.12,139.195,163800000.0
2009-01-09 15:10:00,139.2,139.2,139.095,139.105,132200000.0
2009-01-09 15:11:00,139.09,139.095,139.04,139.05,75800000.0
2009-01-09 15:12:00,139.055,139.065,138.995,139.005,161400000.0
2009-01-09 15:13:00,139.015,139.035,138.96,138.97,152200000.0
2009-01-09 15:14:00,138.97,139.065,138.96,139.01,101800000.0
2009-01-09 15:15:00,139.005,139.05,138.995,139.035,162600000.0
2009-01-09 15:16:00,139.035,139.135,139.025,139.07,199800000.0
2009-01-09 15:17:00,139.065,139.065,138.835,138.87,234600000.0
2009-01-09 15:18:00,138.865,138.925,138.86,138.895,175600000.0
2009-01-09 15:19:00,138.9,139.045,138.885,139.045,147600000.0
2009-01-09 15:20:00,139.065,139.17,139.055,139.095,201400000.0
2009-01-09 15:21:00,139.095,139.125,139.03,139.03,210600000.0
2009-01-09 15:22:00,139.03,139.16,139.005,139.08,242600000.0
2009-01-09 15:23:00,139.07,139.09,139.005,139.05,214800000.0
2009-01-09 15:24:00,139.035,139.095,139.005,139.035,136800000.0
2009-01-09 15:25:00,139.03,139.055,138.98,139.05,104200000.0
2009-01-09 15:26:00,139.035,139.2,139.0,139.115,156000000.0
2009-01-09 15:27:00,139.1,139.135,138.89,138.895,161200000.0
2009-01-09 15:28:00,138.915,139.06,138.84,139.015,212000000.0
2009-01-09 15:29:00,139.04,139.15,138.83,138.94,231600000.0
2009-01-09 15:30:00,138.93,139.9,138.84,139.495,355800000.0
2009-01-09 15:31:00,139.53,139.77,139.37,139.575,203400000.0
2009-01-09 15:32:00,139.55,139.69,139.5,139.565,253600000.0
2009-01-09 15:33:00,139.585,139.88,139.555,139.69,264400000.0
2009-01-09 15:34:00,139.67,139.67,139.485,139.59,235600000.0
2009-01-09 15:35:00,139.605,139.66,139.46,139.595,223600000.0
2009-01-09 15:36:00,139.6,139.655,139.425,139.525,170400000.0
2009-01-09 15:37:00,139.54,139.675,139.405,139.48,188600000.0
2009-01-09 15:38:00,139.465,139.49,139.355,139.37,204600000.0
2009-01-09 15:39:00,139.355,139.46,139.205,139.25,197800000.0
2009-01-09 15:40:00,139.245,139.255,139.09,139.225,163800000.0
2009-01-09 15:41:00,139.225,139.37,139.225,139.27,139200000.0
2009-01-09 15:42:00,139.255,139.385,139.23,139.275,238600000.0
2009-01-09 15:43:00,139.275,139.28,139.025,139.065,196800000.0
2009-01-09 15:44:00,139.07,139.15,138.96,139.15,211000000.0
2009-01-09 15:45:00,139.165,139.195,139.025,139.03,176600000.0
2009-01-09 15:46:00,139.055,139.15,139.015,139.13,141600000.0
2009-01-09 15:47:00,139.14,139.16,138.955,138.995,169400000.0
2009-01-09 15:48:00,138.97,139.09,138.805,139.075,174400000.0
2009-01-09 15:49:00,139.09,139.37,138.98,139.285,173200000.0
2009-01-09 15:50:00,139.25,139.25,138.955,138.955,216800000.0
2009-01-09 15:51:00,138.955,139.115,138.92,138.97,244200000.0
2009-01-09 15:52:00,138.985,139.045,138.915,138.955,263400000.0
2009-01-09 15:53:00,138.965,139.01,138.86,139.01,197000000.0
2009-01-09 15:54:00,138.995,139.155,138.995,139.08,159800000.0
2009-01-09 15:55:00,139.075,139.255,139.075,139.195,120800000.0
2009-01-09 15:56:00,139.205,139.4,139.205,139.33,139400000.0
2009-01-09 15:57:00,139.345,139.475,139.345,139.365,149400000.0
2009-01-09 15:58:00,139.365,139.365,139.255,139.255,145200000.0
2009-01-09 15:59:00,139.255,139.28,139.125,139.13,183200000.0
2009-01-09 16:00:00,139.125,139.225,139.075,139.18,204400000.0
2009-01-09 16:01:00,139.18,139.185,138.96,139.055,174800000.0
2009-01-09 16:02:00,139.055,139.28,139.045,139.23,221200000.0
2009-01-09 16:03:00,139.225,139.235,138.725,138.74,231200000.0
2009-01-09 16:04:00,138.73,138.805,138.715,138.72,179400000.0
2009-01-09 16:05:00,138.725,138.825,138.655,138.81,173600000.0
2009-01-09 16:06:00,138.815,138.815,138.68,138.715,207000000.0
2009-01-09 16:07:00,138.705,138.76,138.595,138.63,155400000.0
2009-01-09 16:08:00,138.645,138.77,138.63,138.75,155000000.0
2009-01-09 16:09:00,138.75,138.825,138.745,138.82,180400000.0
2009-01-09 16:10:00,138.825,138.91,138.795,138.805,148200000.0
2009-01-09 16:11:00,138.82,138.865,138.74,138.85,140800000.0
2009-01-09 16:12:00,138.84,138.84,138.74,138.775,253600000.0
2009-01-09 16:13:00,138.77,138.78,138.685,138.71,166600000.0
2009-01-09 16:14:00,138.715,138.865,138.705,138.785,143000000.0
2009-01-09 16:15:00,138.78,138.825,138.75,138.77,141600000.0
2009-01-09 16:16:00,138.765,138.845,138.755,138.83,142400000.0
2009-01-09 16:17:00,138.83,138.845,138.735,138.78,182400000.0
2009-01-09 16:18:00,138.78,138.86,138.77,138.805,164200000.0
2009-01-09 16:19:00,138.79,139.015,138.79,138.97,189200000.0
2009-01-09 16:20:00,138.97,139.005,138.88,138.885,168600000.0
2009-01-09 16:21:00,138.895,138.905,138.85,138.885,141200000.0
2009-01-09 16:22:00,138.895,138.895,138.695,138.695,162000000.0
2009-01-09 16:23:00,138.7,138.865,138.7,138.865,135200000.0
2009-01-09 16:24:00,138.86,138.86,138.715,138.795,156000000.0
2009-01-09 16:25:00,138.8,138.84,138.775,138.83,104800000.0
2009-01-09 16:26:00,138.83,138.87,138.755,138.825,153200000.0
2009-01-09 16:27:00,138.775,138.88,138.76,138.84,175200000.0
2009-01-09 16:28:00,138.845,138.87,138.725,138.78,231800000.0
2009-01-09 16:29:00,138.81,138.94,138.785,138.895,213400000.0
2009-01-09 16:30:00,138.905,138.925,138.675,138.695,189600000.0
2009-01-09 16:31:00,138.72,138.735,138.545,138.675,182200000.0
2009-01-09 16:32:00,138.68,138.695,138.49,138.51,230800000.0
2009-01-09 16:33:00,138.485,138.49,138.3,138.3,204800000.0
2009-01-09 16:34:00,138.265,138.29,137.92,137.96,198400000.0
2009-01-09 16:35:00,137.96,138.045,137.895,137.99,193200000.0
2009-01-09 16:36:00,137.955,138.065,137.94,138.06,185200000.0
2009-01-09 16:37:00,138.075,138.08,137.93,137.93,163200000.0
2009-01-09 16:38:00,137.955,138.03,137.88,137.97,160600000.0
2009-01-09 16:39:00,137.97,137.97,137.805,137.895,172400000.0
2009-01-09 16:40:00,137.905,137.955,137.83,137.87,179800000.0
2009-01-09 16:41:00,137.87,137.965,137.85,137.875,201400000.0
2009-01-09 16:42:00,137.815,137.91,137.815,137.84,150000000.0
2009-01-09 16:43:00,137.855,137.965,137.855,137.91,169200000.0
2009-01-09 16:44:00,137.915,137.965,137.85,137.965,159000000.0
2009-01-09 16:45:00,137.96,137.96,137.66,137.66,216000000.0
2009-01-09 16:46:00,137.67,137.84,137.67,137.745,204800000.0
2009-01-09 16:47:00,137.755,137.85,137.735,137.835,144200000.0
2009-01-09 16:48:00,137.835,137.875,137.725,137.74,146400000.0
2009-01-09 16:49:00,137.745,137.82,137.74,137.775,141400000.0
2009-01-09 16:50:00,137.755,137.85,137.735,137.83,186800000.0
2009-01-09 16:51:00,137.83,137.83,137.67,137.785,156200000.0
2009-01-09 16:52:00,137.795,137.83,137.755,137.77,123000000.0
2009-01-09 16:53:00,137.765,137.83,137.715,137.815,180400000.0
2009-01-09 16:54:00,137.8,137.815,137.67,137.74,167400000.0
2009-01-09 16:55:00,137.725,137.81,137.65,137.73,197800000.0
2009-01-09 16:56:00,137.73,137.75,137.47,137.495,164800000.0
2009-01-09 16:57:00,137.49,137.61,137.47,137.565,117400000.0
2009-01-09 16:58:00,137.58,137.595,137.405,137.56,123600000.0
2009-01-09 16:59:00,137.555,137.64,137.5,137.64,129000000.0
2009-01-09 17:00:00,137.655,137.67,137.465,137.47,158800000.0
2009-01-09 17:01:00,137.47,137.6,137.45,137.595,171400000.0
2009-01-09 17:02:00,137.6,137.65,137.55,137.62,165200000.0
2009-01-09 17:03:00,137.62,137.685,137.585,137.59,124800000.0
2009-01-09 17:04:00,137.585,137.695,137.58,137.64,139200000.0
2009-01-09 17:05:00,137.64,137.72,137.64,137.695,108600000.0
2009-01-09 17:06:00,137.67,137.73,137.625,137.685,151800000.0
2009-01-09 17:07:00,137.69,137.705,137.635,137.655,113200000.0
2009-01-09 17:08:00,137.655,137.655,137.575,137.62,127400000.0
2009-01-09 17:09:00,137.64,137.69,137.635,137.67,108000000.0
2009-01-09 17:10:00,137.665,137.69,137.62,137.69,98400000.0
2009-01-09 17:11:00,137.69,137.795,137.66,137.795,95000000.0
2009-01-09 17:12:00,137.79,137.89,137.79,137.88,105800000.0
2009-01-09 17:13:00,137.885,137.945,137.875,137.935,118400000.0
2009-01-09 17:14:00,137.935,138.04,137.935,138.0,135400000.0
2009-01-09 17:15:00,137.995,138.005,137.88,137.97,208200000.0
2009-01-09 17:16:00,137.965,137.965,137.875,137.94,159600000.0
2009-01-09 17:17:00,137.94,137.94,137.865,137.865,96600000.0
2009-01-09 17:18:00,137.865,137.865,137.75,137.79,168000000.0
2009-01-09 17:19:00,137.765,137.79,137.68,137.695,204000000.0
2009-01-09 17:20:00,137.7,137.77,137.685,137.745,153600000.0
2009-01-09 17:21:00,137.75,137.795,137.69,137.69,108000000.0
2009-01-09 17:22:00,137.69,137.755,137.69,137.73,111000000.0
2009-01-09 17:23:00,137.735,137.76,137.7,137.75,122000000.0
2009-01-09 17:24:00,137.74,137.75,137.625,137.625,112000000.0
2009-01-09 17:25:00,137.625,137.665,137.445,137.525,169600000.0
2009-01-09 17:26:00,137.53,137.63,137.53,137.605,172900000.0
2009-01-09 17:27:00,137.605,137.61,137.53,137.56,85000000.0
2009-01-09 17:28:00,137.56,137.575,137.33,137.33,166400000.0
2009-01-09 17:29:00,137.33,137.375,137.05,137.065,181000000.0
2009-01-09 17:30:00,137.07,137.075,136.815,136.86,162400000.0
2009-01-09 17:31:00,136.87,136.92,136.54,136.665,135700000.0
2009-01-09 17:32:00,136.665,136.74,136.64,136.685,146000000.0
2009-01-09 17:33:00,136.685,136.695,136.565,136.625,185800000.0
2009-01-09 17:34:00,136.635,136.655,136.555,136.61,131000000.0
2009-01-09 17:35:00,136.61,136.645,136.53,136.61,159900000.0
2009-01-09 17:36:00,136.62,136.65,136.585,136.625,106200000.0
2009-01-09 17:37:00,136.64,136.685,136.6,136.64,165200000.0
2009-01-09 17:38:00,136.66,136.765,136.66,136.765,112500000.0
2009-01-09 17:39:00,136.74,136.87,136.725,136.835,144300000.0
2009-01-09 17:40:00,136.845,136.845,136.69,136.72,94400000.0
2009-01-09 17:41:00,136.735,136.81,136.6,136.6,143000000.0
2009-01-09 17:42:00,136.61,136.63,136.545,136.575,172200000.0
2009-01-09 17:43:00,136.59,136.78,136.56,136.77,163000000.0
2009-01-09 17:44:00,136.775,136.85,136.72,136.835,229400000.0
2009-01-09 17:45:00,136.835,136.87,136.75,136.795,165400000.0
2009-01-09 17:46:00,136.795,136.835,136.75,136.835,253600000.0
2009-01-09 17:47:00,136.835,136.845,136.825,136.825,147400000.0
2009-01-09 17:48:00,136.835,136.89,136.825,136.89,133600000.0
2009-01-09 17:49:00,136.885,136.985,136.875,136.975,105500000.0
2009-01-09 17:50:00,136.975,137.135,136.95,137.06,173200000.0
2009-01-09 17:51:00,137.055,137.11,136.995,137.11,220600000.0
2009-01-09 17:52:00,137.105,137.235,137.06,137.2,190600000.0
2009-01-09 17:53:00,137.205,137.23,137.145,137.21,196600000.0
2009-01-09 17:54:00,137.195,137.245,137.15,137.24,165400000.0
2009-01-09 17:55:00,137.24,137.44,137.2,137.4,165400000.0
2009-01-09 17:56:00,137.415,137.415,137.28,137.305,141600000.0
2009-01-09 17:57:00,137.29,137.33,137.245,137.295,131200000.0
2009-01-09 17:58:00,137.285,137.43,137.245,137.41,125400000.0
2009-01-09 17:59:00,137.41,137.425,137.33,137.39,126400000.0
2009-01-09 18:00:00,137.375,137.375,137.235,137.235,150400000.0
2009-01-09 18:01:00,137.195,137.22,137.135,137.14,205000000.0
2009-01-09 18:02:00,137.15,137.25,137.145,137.22,102600000.0
2009-01-09 18:03:00,137.205,137.25,137.18,137.24,124000000.0
2009-01-09 18:04:00,137.23,137.265,137.21,137.25,83200000.0
2009-01-09 18:05:00,137.245,137.325,137.245,137.325,144000000.0
2009-01-09 18:06:00,137.335,137.37,137.275,137.345,96000000.0
2009-01-09 18:07:00,137.35,137.36,137.29,137.31,178400000.0
2009-01-09 18:08:00,137.315,137.37,137.29,137.305,112600000.0
2009-01-09 18:09:00,137.3,137.38,137.285,137.32,85400000.0
2009-01-09 18:10:00,137.32,137.46,137.32,137.42,116600000.0
2009-01-09 18:11:00,137.42,137.45,137.37,137.43,94600000.0
2009-01-09 18:12:00,137.405,137.49,137.375,137.43,164000000.0
2009-01-09 18:13:00,137.43,137.495,137.43,137.44,153600000.0
2009-01-09 18:14:00,137.43,137.435,137.285,137.305,171000000.0
2009-01-09 18:15:00,137.325,137.335,137.275,137.31,152000000.0
2009-01-09 18:16:00,137.315,137.36,137.31,137.34,194200000.0
2009-01-09 18:17:00,137.335,137.335,137.21,137.23,155200000.0
2009-01-09 18:18:00,137.235,137.245,137.125,137.13,113600000.0
2009-01-09 18:19:00,137.14,137.16,137.065,137.145,128000000.0
2009-01-09 18:20:00,137.14,137.25,137.11,137.245,129600000.0
2009-01-09 18:21:00,137.24,137.465,137.235,137.44,156200000.0
2009-01-09 18:22:00,137.435,137.57,137.42,137.57,121400000.0
2009-01-09 18:23:00,137.57,137.785,137.56,137.735,193400000.0
2009-01-09 18:24:00,137.735,137.78,137.735,137.78,160000000.0
2009-01-09 18:25:00,137.78,137.8,137.69,137.7,87800000.0
2009-01-09 18:26:00,137.715,137.76,137.565,137.675,189400000.0
2009-01-09 18:27:00,137.69,137.705,137.585,137.585,237200000.0
2009-01-09 18:28:00,137.58,137.58,137.295,137.345,164400000.0
2009-01-09 18:29:00,137.345,137.44,137.345,137.4,101600000.0
2009-01-09 18:30:00,137.415,137.46,137.395,137.425,94400000.0
2009-01-09 18:31:00,137.44,137.67,137.44,137.67,168200000.0
2009-01-09 18:32:00,137.67,137.705,137.6,137.665,153000000.0
2009-01-09 18:33:00,137.66,137.675,137.52,137.55,167800000.0
2009-01-09 18:34:00,137.555,137.645,137.53,137.63,128600000.0
2009-01-09 18:35:00,137.615,137.71,137.595,137.67,99200000.0
2009-01-09 18:36:00,137.67,137.845,137.67,137.68,271400000.0
2009-01-09 18:37:00,137.68,137.715,137.67,137.705,187400000.0
2009-01-09 18:38:00,137.715,137.72,137.66,137.695,212400000.0
2009-01-09 18:39:00,137.7,137.735,137.69,137.735,78000000.0
2009-01-09 18:40:00,137.735,137.87,137.735,137.855,193600000.0
2009-01-09 18:41:00,137.855,137.86,137.755,137.805,109200000.0
2009-01-09 18:42:00,137.83,137.85,137.75,137.78,262200000.0
2009-01-09 18:43:00,137.765,137.795,137.73,137.795,141800000.0
2009-01-09 18:44:00,137.785,137.79,137.7,137.7,120000000.0
2009-01-09 18:45:00,137.69,137.69,137.57,137.57,119200000.0
2009-01-09 18:46:00,137.58,137.58,137.495,137.51,172400000.0
2009-01-09 18:47:00,137.5,137.515,137.465,137.49,270200000.0
2009-01-09 18:48:00,137.49,137.57,137.49,137.5,172200000.0
2009-01-09 18:49:00,137.5,137.51,137.44,137.45,134400000.0
2009-01-09 18:50:00,137.44,137.495,137.44,137.49,92800000.0
2009-01-09 18:51:00,137.48,137.525,137.405,137.415,142200000.0
2009-01-09 18:52:00,137.41,137.43,137.19,137.21,161800000.0
2009-01-09 18:53:00,137.2,137.35,137.2,137.3,142400000.0
2009-01-09 18:54:00,137.315,137.36,137.275,137.345,191000000.0
2009-01-09 18:55:00,137.335,137.355,137.24,137.265,210800000.0
2009-01-09 18:56:00,137.265,137.375,137.265,137.375,166800000.0
2009-01-09 18:57:00,137.375,137.445,137.36,137.415,239400000.0
2009-01-09 18:58:00,137.415,137.48,137.385,137.385,181800000.0
2009-01-09 18:59:00,137.405,137.515,137.385,137.515,221000000.0
2009-01-09 19:00:00,137.505,137.52,137.455,137.48,175800000.0
2009-01-09 19:01:00,137.49,137.52,137.45,137.515,185600000.0
2009-01-09 19:02:00,137.52,137.54,137.475,137.525,149600000.0
2009-01-09 19:03:00,137.525,137.53,137.485,137.52,89800000.0
2009-01-09 19:04:00,137.52,137.52,137.465,137.475,142600000.0
2009-01-09 19:05:00,137.45,137.485,137.44,137.445,283200000.0
2009-01-09 19:06:00,137.445,137.445,137.335,137.425,167800000.0
2009-01-09 19:07:00,137.425,137.525,137.425,137.515,161600000.0
2009-01-09 19:08:00,137.525,137.6,137.51,137.595,204800000.0
2009-01-09 19:09:00,137.6,137.6,137.52,137.585,105600000.0
2009-01-09 19:10:00,137.575,137.605,137.54,137.565,111800000.0
2009-01-09 19:11:00,137.565,137.685,137.565,137.64,174200000.0
2009-01-09 19:12:00,137.66,137.685,137.605,137.65,158000000.0
2009-01-09 19:13:00,137.635,137.66,137.615,137.64,126400000.0
2009-01-09 19:14:00,137.63,137.64,137.555,137.56,160000000.0
2009-01-09 19:15:00,137.56,137.605,137.5,137.5,288200000.0
2009-01-09 19:16:00,137.49,137.505,137.435,137.485,140800000.0
2009-01-09 19:17:00,137.48,137.495,137.34,137.355,183800000.0
2009-01-09 19:18:00,137.36,137.36,137.275,137.315,205800000.0
2009-01-09 19:19:00,137.31,137.34,137.27,137.305,120000000.0
2009-01-09 19:20:00,137.305,137.325,137.265,137.295,88000000.0
2009-01-09 19:21:00,137.295,137.3,137.235,137.27,88000000.0
2009-01-09 19:22:00,137.265,137.285,137.205,137.245,234600000.0
2009-01-09 19:23:00,137.255,137.33,137.25,137.32,210200000.0
2009-01-09 19:24:00,137.32,137.385,137.24,137.28,151600000.0
2009-01-09 19:25:00,137.285,137.365,137.27,137.365,181600000.0
2009-01-09 19:26:00,137.37,137.42,137.335,137.39,216000000.0
2009-01-09 19:27:00,137.39,137.43,137.355,137.41,175200000.0
2009-01-09 19:28:00,137.42,137.42,137.25,137.26,154600000.0
2009-01-09 19:29:00,137.235,137.29,137.055,137.065,273600000.0
2009-01-09 19:30:00,137.085,137.125,137.015,137.055,224600000.0
2009-01-09 19:31:00,137.045,137.135,137.025,137.11,163200000.0
2009-01-09 19:32:00,137.125,137.13,136.995,137.04,128000000.0
2009-01-09 19:33:00,137.05,137.125,137.0,137.04,214400000.0
2009-01-09 19:34:00,137.04,137.105,137.04,137.095,74800000.0
2009-01-09 19:35:00,137.105,137.105,137.055,137.085,49600000.0
2009-01-09 19:36:00,137.09,137.105,137.06,137.06,65600000.0
2009-01-09 19:37:00,137.06,137.075,136.995,137.035,130800000.0
2009-01-09 19:38:00,137.03,137.035,136.99,137.015,62400000.0
2009-01-09 19:39:00,137.03,137.03,137.0,137.02,96000000.0
2009-01-09 19:40:00,137.005,137.01,136.965,136.985,104600000.0
2009-01-09 19:41:00,136.985,136.995,136.77,136.955,153400000.0
2009-01-09 19:42:00,136.97,136.97,136.84,136.865,174400000.0
2009-01-09 19:43:00,136.875,136.885,136.725,136.735,120000000.0
2009-01-09 19:44:00,136.735,136.745,136.66,136.675,175600000.0
2009-01-09 19:45:00,136.675,136.74,136.675,136.73,126000000.0
2009-01-09 19:46:00,136.73,136.765,136.665,136.705,185000000.0
2009-01-09 19:47:00,136.705,136.725,136.65,136.68,149600000.0
2009-01-09 19:48:00,136.69,136.785,136.69,136.75,106600000.0
2009-01-09 19:49:00,136.75,136.8,136.67,136.685,211200000.0
2009-01-09 19:50:00,136.7,136.725,136.67,136.69,59000000.0
2009-01-09 19:51:00,136.7,136.76,136.695,136.76,86400000.0
2009-01-09 19:52:00,136.765,136.865,136.74,136.82,295800000.0
2009-01-09 19:53:00,136.83,136.84,136.78,136.8,91200000.0
2009-01-09 19:54:00,136.82,136.89,136.77,136.86,166400000.0
2009-01-09 19:55:00,136.85,136.875,136.8,136.815,123200000.0
2009-01-09 19:56:00,136.815,136.815,136.74,136.765,160000000.0
2009-01-09 19:57:00,136.75,136.75,136.675,136.675,65600000.0
2009-01-09 19:58:00,136.7,136.76,136.7,136.755,147200000.0
2009-01-09 19:59:00,136.76,136.785,136.7,136.73,185600000.0
2009-01-09 20:00:00,136.725,136.78,136.695,136.75,230400000.0
2009-01-09 20:01:00,136.75,136.855,136.725,136.855,126400000.0
2009-01-09 20:02:00,136.845,136.86,136.825,136.835,81600000.0
2009-01-09 20:03:00,136.835,136.865,136.835,136.86,86400000.0
2009-01-09 20:04:00,136.845,136.87,136.84,136.85,100800000.0
2009-01-09 20:05:00,136.855,136.865,136.805,136.805,70400000.0
2009-01-09 20:06:00,136.81,136.82,136.695,136.775,90200000.0
2009-01-09 20:07:00,136.785,136.8,136.76,136.795,75200000.0
2009-01-09 20:08:00,136.795,136.795,136.685,136.69,112000000.0
2009-01-09 20:09:00,136.695,136.785,136.685,136.785,185400000.0
2009-01-09 20:10:00,136.78,136.88,136.765,136.86,171200000.0
2009-01-09 20:11:00,136.855,136.855,136.79,136.815,113600000.0
2009-01-09 20:12:00,136.83,136.875,136.83,136.865,60800000.0
2009-01-09 20:13:00,136.855,136.855,136.79,136.79,46400000.0
2009-01-09 20:14:00,136.795,136.81,136.79,136.79,42400000.0
2009-01-09 20:15:00,136.79,136.805,136.72,136.745,102400000.0
2009-01-09 20:16:00,136.745,136.75,136.67,136.675,116800000.0
2009-01-09 20:17:00,136.68,136.69,136.64,136.655,100800000.0
2009-01-09 20:18:00,136.655,136.695,136.63,136.695,113600000.0
2009-01-09 20:19:00,136.695,136.765,136.685,136.745,80000000.0
2009-01-09 20:20:00,136.745,136.795,136.745,136.76,86400000.0
2009-01-09 20:21:00,136.755,136.76,136.7,136.735,73600000.0
2009-01-09 20:22:00,136.735,136.78,136.725,136.77,41600000.0
2009-01-09 20:23:00,136.77,136.78,136.62,136.64,118400000.0
2009-01-09 20:24:00,136.65,136.685,136.63,136.685,131200000.0
2009-01-09 20:25:00,136.675,136.71,136.63,136.645,123200000.0
2009-01-09 20:26:00,136.645,136.695,136.645,136.665,70400000.0
2009-01-09 20:27:00,136.665,136.73,136.655,136.73,166400000.0
2009-01-09 20:28:00,136.73,136.76,136.73,136.745,67200000.0
2009-01-09 20:29:00,136.75,136.805,136.74,136.795,97600000.0
2009-01-09 20:30:00,136.79,136.875,136.785,136.84,78400000.0
2009-01-09 20:31:00,136.84,136.84,136.68,136.69,81200000.0
2009-01-09 20:32:00,136.69,136.725,136.67,136.7,95600000.0
2009-01-09 20:33:00,136.695,136.745,136.64,136.655,209200000.0
2009-01-09 20:34:00,136.66,136.725,136.65,136.675,164600000.0
2009-01-09 20:35:00,136.675,136.73,136.675,136.71,123200000.0
2009-01-09 20:36:00,136.71,136.72,136.625,136.625,150400000.0
2009-01-09 20:37:00,136.625,136.745,136.61,136.64,176000000.0
2009-01-09 20:38:00,136.645,136.645,136.6,136.63,94200000.0
2009-01-09 20:39:00,136.645,136.67,136.605,136.64,147200000.0
2009-01-09 20:40:00,136.63,136.735,136.625,136.735,84800000.0
2009-01-09 20:41:00,136.735,136.75,136.68,136.71,81200000.0
2009-01-09 20:42:00,136.72,136.795,136.715,136.77,102800000.0
2009-01-09 20:43:00,136.76,136.84,136.725,136.79,199000000.0
2009-01-09 20:44:00,136.795,136.805,136.765,136.775,60800000.0
2009-01-09 20:45:00,136.775,136.815,136.755,136.79,73000000.0
2009-01-09 20:46:00,136.8,136.8,136.715,136.715,97400000.0
2009-01-09 20:47:00,136.715,136.715,136.675,136.675,83200000.0
2009-01-09 20:48:00,136.69,136.73,136.68,136.73,56000000.0
2009-01-09 20:49:00,136.735,136.775,136.73,136.77,32000000.0
2009-01-09 20:50:00,136.755,136.755,136.73,136.74,43200000.0
2009-01-09 20:51:00,136.745,136.755,136.7,136.715,44800000.0
2009-01-09 20:52:00,136.72,136.785,136.715,136.775,124200000.0
2009-01-09 20:53:00,136.775,136.785,136.75,136.775,94400000.0
2009-01-09 20:54:00,136.775,136.8,136.765,136.79,103800000.0
2009-01-09 20:55:00,136.78,136.78,136.7,136.735,116200000.0
2009-01-09 20:56:00,136.73,136.74,136.685,136.69,195000000.0
2009-01-09 20:57:00,136.675,136.715,136.66,136.665,76800000.0
2009-01-09 20:58:00,136.68,136.72,136.68,136.7,337600000.0
2009-01-09 20:59:00,136.7,136.725,136.69,136.715,132800000.0
2009-01-09 21:00:00,136.72,136.74,136.7,136.725,145600000.0
2009-01-09 21:01:00,136.725,136.875,136.71,136.875,100400000.0
2009-01-09 21:02:00,136.875,136.885,136.805,136.885,385600000.0
2009-01-09 21:03:00,136.885,136.94,136.88,136.9,127600000.0
2009-01-09 21:04:00,136.9,136.9,136.875,136.89,121400000.0
2009-01-09 21:05:00,136.89,136.925,136.875,136.9,100600000.0
2009-01-09 21:06:00,136.915,137.095,136.87,137.095,212000000.0
2009-01-09 21:07:00,137.095,137.145,137.05,137.145,86400000.0
2009-01-09 21:08:00,137.14,137.24,137.125,137.23,89400000.0
2009-01-09 21:09:00,137.28,137.28,137.175,137.175,108800000.0
2009-01-09 21:10:00,137.165,137.165,137.035,137.06,247200000.0
2009-01-09 21:11:00,137.06,137.095,137.05,137.095,131200000.0
2009-01-09 21:12:00,137.1,137.13,137.095,137.12,60800000.0
2009-01-09 21:13:00,137.12,137.13,137.04,137.055,83200000.0
2009-01-09 21:14:00,137.055,137.085,137.03,137.085,70400000.0
2009-01-09 21:15:00,137.085,137.085,137.025,137.04,81600000.0
2009-01-09 21:16:00,137.045,137.095,137.035,137.065,84800000.0
2009-01-09 21:17:00,137.07,137.07,137.045,137.05,73600000.0
2009-01-09 21:18:00,137.05,137.065,136.995,137.02,83200000.0
2009-01-09 21:19:00,137.02,137.02,136.985,137.005,99000000.0
2009-01-09 21:20:00,137.005,137.04,136.995,137.025,113400000.0
2009-01-09 21:21:00,137.01,137.035,136.99,137.01,99000000.0
2009-01-09 21:22:00,137.0,137.005,136.985,137.0,44800000.0
2009-01-09 21:23:00,137.0,137.0,136.89,136.9,228800000.0
2009-01-09 21:24:00,136.875,136.935,136.805,136.865,259200000.0
2009-01-09 21:25:00,136.85,137.025,136.85,137.025,148600000.0
2009-01-09 21:26:00,137.02,137.02,136.945,136.975,107200000.0
2009-01-09 21:27:00,136.955,137.12,136.955,137.01,137600000.0
2009-01-09 21:28:00,137.01,137.01,136.865,136.92,116800000.0
2009-01-09 21:29:00,136.94,136.96,136.905,136.915,76800000.0
2009-01-09 21:30:00,136.915,137.065,136.91,137.035,156600000.0
2009-01-09 21:31:00,137.035,137.035,136.965,136.99,120800000.0
2009-01-09 21:32:00,136.99,137.085,136.99,137.06,130200000.0
2009-01-09 21:33:00,137.065,137.095,137.025,137.08,140800000.0
2009-01-09 21:34:00,137.075,137.105,137.025,137.08,142400000.0
2009-01-09 21:35:00,137.08,137.115,137.025,137.04,115200000.0
2009-01-09 21:36:00,137.04,137.045,136.945,136.955,188800000.0
2009-01-09 21:37:00,136.97,137.015,136.95,137.015,171200000.0
2009-01-09 21:38:00,137.015,137.055,137.015,137.055,152000000.0
2009-01-09 21:39:00,137.05,137.09,137.05,137.07,72000000.0
2009-01-09 21:40:00,137.07,137.07,136.995,137.0,126400000.0
2009-01-09 21:41:00,136.995,136.995,136.845,136.88,135400000.0
2009-01-09 21:42:00,136.88,136.88,136.85,136.87,48000000.0
2009-01-09 21:43:00,136.86,136.955,136.86,136.955,130800000.0
2009-01-09 21:44:00,136.945,136.985,136.89,136.915,148800000.0
2009-01-09 21:45:00,136.92,136.985,136.855,136.93,205800000.0
2009-01-09 21:46:00,136.925,136.935,136.87,136.92,291200000.0
2009-01-09 21:47:00,136.92,136.92,136.82,136.835,189200000.0
2009-01-09 21:48:00,136.845,136.915,136.835,136.87,235200000.0
2009-01-09 21:49:00,136.87,136.96,136.86,136.89,292800000.0
2009-01-09 21:50:00,136.875,136.89,136.82,136.88,116600000.0
2009-01-09 21:51:00,136.885,136.89,136.82,136.83,88000000.0
2009-01-09 21:52:00,136.835,136.85,136.79,136.81,42600000.0
2009-01-09 21:53:00,136.81,136.85,136.81,136.85,31800000.0
2009-01-09 21:54:00,136.845,136.93,136.845,136.865,84800000.0
2009-01-09 21:55:00,136.865,136.93,136.845,136.93,117600000.0
2009-01-09 21:56:00,136.93,136.96,136.83,136.87,171200000.0
2009-01-09 21:57:00,136.86,136.91,136.81,136.89,298000000.0
2009-01-09 21:58:00,136.895,136.92,136.85,136.89,164800000.0
2009-01-09 21:59:00,136.89,136.89,136.83,136.87,174200000.0
2009-01-09 22:00:00,136.87,136.9,136.86,136.88,129600000.0
2009-01-09 22:01:00,136.88,136.96,136.87,136.96,113600000.0
2009-01-09 22:02:00,136.96,137.005,136.95,136.985,172400000.0
2009-01-09 22:03:00,136.985,137.0,136.93,136.96,73600000.0
2009-01-09 22:04:00,136.96,137.055,136.96,137.025,158200000.0
2009-01-09 22:05:00,137.03,137.065,136.985,136.985,156800000.0
2009-01-09 22:06:00,136.985,137.005,136.97,136.985,126400000.0
2009-01-09 22:07:00,136.985,136.985,136.87,136.9,115200000.0
2009-01-09 22:08:00,136.885,136.915,136.855,136.865,121600000.0
2009-01-09 22:09:00,136.865,136.88,136.845,136.845,67000000.0
2009-01-09 22:10:00,136.845,136.86,136.825,136.825,43600000.0
2009-01-09 22:11:00,136.825,136.83,136.605,136.615,145000000.0
2009-01-09 22:12:00,136.61,136.64,136.61,136.64,60800000.0
2009-01-09 22:13:00,136.64,136.675,136.62,136.655,89600000.0
2009-01-09 22:14:00,136.645,136.745,136.62,136.745,123000000.0
2009-01-09 22:15:00,136.755,136.775,136.74,136.76,86400000.0
2009-01-09 22:16:00,136.76,136.825,136.745,136.81,104000000.0
2009-01-09 22:17:00,136.815,136.84,136.78,136.825,180600000.0
2009-01-09 22:18:00,136.825,136.825,136.775,136.8,78400000.0
2009-01-09 22:19:00,136.8,136.81,136.775,136.8,52800000.0
2009-01-09 22:20:00,136.805,136.805,136.76,136.76,38200000.0
2009-01-09 22:21:00,136.79,136.83,136.785,136.825,80000000.0
2009-01-09 22:22:00,136.825,136.86,136.815,136.835,81600000.0
2009-01-09 22:23:00,136.83,136.845,136.815,136.83,35200000.0
2009-01-09 22:24:00,136.83,136.835,136.8,136.82,112000000.0
2009-01-09 22:25:00,136.825,136.825,136.775,136.825,121600000.0
2009-01-09 22:26:00,136.83,136.83,136.71,136.71,80000000.0
2009-01-09 22:27:00,136.71,136.785,136.71,136.75,86400000.0
2009-01-09 22:28:00,136.76,136.765,136.75,136.765,60800000.0
2009-01-09 22:29:00,136.765,136.8,136.7,136.8,98800000.0
2009-01-09 22:30:00,136.76,136.92,136.75,136.915,166400000.0
2009-01-09 22:31:00,136.91,136.93,136.845,136.86,164600000.0
2009-01-09 22:32:00,136.86,136.955,136.815,136.85,257000000.0
2009-01-09 22:33:00,136.85,136.91,136.825,136.895,137600000.0
2009-01-09 22:34:00,136.9,136.91,136.845,136.845,96000000.0
2009-01-09 22:35:00,136.845,136.93,136.845,136.93,123200000.0
2009-01-09 22:36:00,136.93,136.935,136.9,136.905,166400000.0
2009-01-09 22:37:00,136.905,136.905,136.855,136.875,166400000.0
2009-01-09 22:38:00,136.83,136.89,136.815,136.855,123200000.0
2009-01-09 22:39:00,136.845,136.855,136.8,136.805,75200000.0
2009-01-09 22:40:00,136.81,136.81,136.77,136.78,160000000.0
2009-01-09 22:41:00,136.785,136.8,136.78,136.8,96000000.0
2009-01-09 22:42:00,136.81,136.81,136.725,136.74,136000000.0
2009-01-09 22:43:00,136.74,136.82,136.675,136.82,196800000.0
2009-01-09 22:44:00,136.79,136.835,136.745,136.825,94400000.0
2009-01-09 22:45:00,136.825,136.855,136.79,136.805,72000000.0
2009-01-09 22:46:00,136.8,136.82,136.785,136.81,65600000.0
2009-01-09 22:47:00,136.82,136.84,136.78,136.795,121600000.0
2009-01-09 22:48:00,136.785,136.84,136.78,136.825,142400000.0
2009-01-09 22:49:00,136.83,136.85,136.79,136.835,65600000.0
2009-01-09 22:50:00,136.835,136.895,136.825,136.885,78400000.0
2009-01-09 22:51:00,136.89,137.045,136.875,137.005,144000000.0
2009-01-09 22:52:00,137.015,137.035,136.98,136.99,99200000.0
2009-01-09 22:53:00,136.98,136.985,136.935,136.935,91200000.0
2009-01-09 22:54:00,136.92,136.99,136.92,136.97,116800000.0
2009-01-09 22:55:00,136.97,136.975,136.935,136.97,115200000.0
2009-01-09 22:56:00,136.965,136.97,136.925,136.955,115200000.0
2009-01-09 22:57:00,136.965,136.97,136.905,136.93,81600000.0
2009-01-09 22:58:00,136.93,136.93,136.855,136.86,78400000.0
2009-01-09 22:59:00,136.86,136.865,136.825,136.845,96000000.0
2009-01-09 23:00:00,136.84,136.85,136.84,136.85,12800000.0
2009-01-09 23:01:00,136.855,136.895,136.845,136.88,68800000.0
2009-01-09 23:02:00,136.88,136.885,136.845,136.87,57600000.0
2009-01-09 23:03:00,136.865,136.88,136.835,136.85,51200000.0
2009-01-09 23:04:00,136.85,136.865,136.78,136.795,99200000.0
2009-01-09 23:05:00,136.795,136.885,136.775,136.85,158400000.0
2009-01-09 23:06:00,136.85,136.885,136.77,136.87,281600000.0
2009-01-09 23:07:00,136.835,136.875,136.79,136.865,107200000.0
2009-01-09 23:08:00,136.865,136.94,136.855,136.94,49600000.0
2009-01-09 23:09:00,136.94,137.01,136.905,137.0,116800000.0
2009-01-09 23:10:00,136.99,136.99,136.835,136.95,83200000.0
2009-01-09 23:11:00,136.91,137.0,136.835,136.945,95000000.0
2009-01-09 23:12:00,136.965,137.08,136.955,137.03,50600000.0
2009-01-09 23:13:00,137.03,137.06,137.005,137.03,94400000.0
2009-01-09 23:14:00,137.02,137.05,136.895,137.01,185600000.0
2009-01-09 23:15:00,137.005,137.055,136.97,136.97,121600000.0
2009-01-09 23:16:00,136.97,136.995,136.97,136.98,70400000.0
2009-01-09 23:17:00,136.975,137.075,136.975,137.055,78000000.0
2009-01-09 23:18:00,137.055,137.085,137.035,137.035,48000000.0
2009-01-09 23:19:00,137.025,137.04,136.96,137.005,126400000.0
2009-01-09 23:20:00,137.005,137.045,136.995,137.025,175000000.0
2009-01-09 23:21:00,137.025,137.055,137.025,137.055,147200000.0
2009-01-09 23:22:00,137.055,137.06,137.03,137.03,43200000.0
2009-01-09 23:23:00,137.03,137.035,137.005,137.035,30400000.0
2009-01-09 23:24:00,137.035,137.055,137.025,137.045,97600000.0
2009-01-09 23:25:00,137.045,137.055,137.005,137.015,52800000.0
2009-01-09 23:26:00,137.02,137.025,137.015,137.015,14400000.0
2009-01-09 23:27:00,137.01,137.01,136.99,137.005,72000000.0
2009-01-09 23:28:00,137.0,137.02,136.995,137.015,49600000.0
2009-01-09 23:29:00,137.015,137.045,136.96,137.02,73600000.0
2009-01-09 23:30:00,137.01,137.015,136.98,137.01,88000000.0
2009-01-09 23:31:00,137.005,137.01,136.99,136.99,28800000.0
2009-01-09 23:32:00,136.99,136.99,136.875,136.925,116800000.0
2009-01-09 23:33:00,136.93,136.965,136.895,136.91,56000000.0
2009-01-09 23:34:00,136.91,136.965,136.865,136.9,70400000.0
2009-01-09 23:35:00,136.905,136.905,136.825,136.875,67200000.0
2009-01-09 23:36:00,136.875,136.9,136.87,136.9,30400000.0
2009-01-09 23:37:00,136.895,136.94,136.885,136.905,73600000.0
2009-01-09 23:38:00,136.91,136.935,136.895,136.925,75200000.0
2009-01-09 23:39:00,136.925,136.96,136.805,136.925,107200000.0
2009-01-09 23:40:00,136.935,136.985,136.88,136.94,120000000.0
2009-01-09 23:41:00,136.95,136.985,136.945,136.975,38400000.0
2009-01-09 23:42:00,136.965,136.99,136.965,136.97,49600000.0
2009-01-09 23:43:00,136.98,136.98,136.88,136.935,126400000.0
2009-01-09 23:44:00,136.94,136.95,136.935,136.95,14400000.0
2009-01-09 23:45:00,136.96,137.06,136.945,137.06,116800000.0
2009-01-09 23:46:00,137.06,137.08,137.035,137.08,108800000.0
2009-01-09 23:47:00,137.075,137.075,137.025,137.04,102400000.0
2009-01-09 23:48:00,137.045,137.045,136.94,136.985,60800000.0
2009-01-09 23:49:00,136.985,137.02,136.965,137.0,54400000.0
2009-01-09 23:50:00,137.005,137.025,136.955,136.965,57600000.0
2009-01-09 23:51:00,136.97,137.04,136.955,136.975,153400000.0
2009-01-09 23:52:00,136.975,136.98,136.96,136.975,129600000.0
2009-01-09 23:53:00,136.975,136.985,136.97,136.975,75200000.0
2009-01-09 23:54:00,136.98,136.98,136.935,136.95,150400000.0
2009-01-09 23:55:00,136.95,136.965,136.925,136.945,44800000.0
2009-01-09 23:56:00,136.95,136.95,136.905,136.92,73400000.0
2009-01-09 23:57:00,136.935,136.94,136.865,136.935,52800000.0
2009-01-09 23:58:00,136.935,136.995,136.87,136.93,104000000.0
2009-01-09 23:59:00,136.95,137.01,136.9,137.005,116800000.0
2009-01-12 00:00:00,136.255,136.28,136.24,136.275,10000000.0
2009-01-12 00:01:00,136.28,136.285,136.205,136.205,7000000.0
2009-01-12 00:02:00,136.235,136.3,136.235,136.3,5000000.0
2009-01-12 00:03:00,136.31,136.37,136.295,136.37,5000000.0
2009-01-12 00:04:00,136.385,136.385,136.375,136.385,3000000.0
2009-01-12 00:05:00,136.395,136.395,136.37,136.38,20200000.0
2009-01-12 00:06:00,136.37,136.37,136.3,136.3,51200000.0
2009-01-12 00:07:00,136.29,136.35,136.29,136.35,26400000.0
2009-01-12 00:08:00,136.31,136.31,136.22,136.26,58400000.0
2009-01-12 00:09:00,136.255,136.295,136.24,136.295,11000000.0
2009-01-12 00:10:00,136.305,136.305,136.22,136.26,24000000.0
2009-01-12 00:11:00,136.27,136.27,136.25,136.25,4000000.0
2009-01-12 00:12:00,136.255,136.255,136.24,136.245,6000000.0
2009-01-12 00:13:00,136.24,136.29,136.165,136.2,26400000.0
2009-01-12 00:14:00,136.205,136.22,136.145,136.145,36600000.0
2009-01-12 00:15:00,136.14,136.17,136.12,136.12,27400000.0
2009-01-12 00:16:00,136.115,136.115,136.025,136.055,41200000.0
2009-01-12 00:17:00,136.055,136.13,136.005,136.035,39200000.0
2009-01-12 00:18:00,136.03,136.055,136.015,136.035,70000000.0
2009-01-12 00:19:00,136.035,136.045,136.005,136.035,120800000.0
2009-01-12 00:20:00,136.02,136.02,135.985,136.005,46800000.0
2009-01-12 00:21:00,136.005,136.04,135.98,135.995,48800000.0
2009-01-12 00:22:00,135.99,135.99,135.975,135.99,42400000.0
2009-01-12 00:23:00,135.975,135.985,135.975,135.985,5400000.0
2009-01-12 00:24:00,135.98,136.005,135.98,136.0,52800000.0
2009-01-12 00:25:00,136.0,136.015,135.995,135.995,19200000.0
2009-01-12 00:26:00,135.985,136.005,135.985,136.005,30400000.0
2009-01-12 00:27:00,136.02,136.02,136.01,136.01,11200000.0
2009-01-12 00:28:00,136.01,136.01,136.01,136.01,4800000.0
2009-01-12 00:29:00,136.01,136.025,135.995,136.025,16000000.0
2009-01-12 00:30:00,136.025,136.025,135.98,135.98,39000000.0
2009-01-12 00:31:00,135.985,136.005,135.985,136.0,43000000.0
2009-01-12 00:32:00,136.0,136.045,136.0,136.035,39000000.0
2009-01-12 00:33:00,136.035,136.095,136.035,136.08,44400000.0
2009-01-12 00:34:00,136.075,136.11,136.075,136.085,25600000.0
2009-01-12 00:35:00,136.085,136.085,136.02,136.08,14400000.0
2009-01-12 00:36:00,136.035,136.06,136.035,136.06,4600000.0
2009-01-12 00:37:00,136.065,136.065,136.04,136.065,11000000.0
2009-01-12 00:38:00,136.055,136.055,136.04,136.04,16800000.0
2009-01-12 00:39:00,136.05,136.08,136.045,136.05,29600000.0
2009-01-12 00:40:00,136.055,136.08,136.04,136.055,25600000.0
2009-01-12 00:41:00,136.05,136.06,136.04,136.04,14400000.0
2009-01-12 00:42:00,136.05,136.05,135.995,136.01,19200000.0
2009-01-12 00:43:00,135.995,136.03,135.965,136.025,35200000.0
2009-01-12 00:44:00,136.03,136.045,135.985,135.99,45600000.0
2009-01-12 00:45:00,136.005,136.035,135.975,136.005,45400000.0
2009-01-12 00:46:00,136.005,136.005,135.995,135.995,11200000.0
2009-01-12 00:47:00,136.005,136.01,136.0,136.0,9600000.0
2009-01-12 00:48:00,136.0,136.03,135.99,136.005,69600000.0
2009-01-12 00:49:00,136.005,136.005,135.985,135.99,107000000.0
2009-01-12 00:50:00,135.995,136.025,135.975,136.005,166200000.0
2009-01-12 00:51:00,136.03,136.055,136.03,136.055,13600000.0
2009-01-12 00:52:00,136.055,136.055,136.055,136.055,1600000.0
2009-01-12 00:53:00,136.055,136.09,136.045,136.06,35000000.0
2009-01-12 00:54:00,136.05,136.06,136.05,136.06,6400000.0
2009-01-12 00:55:00,136.055,136.125,136.055,136.12,44200000.0
2009-01-12 00:56:00,136.115,136.115,136.07,136.085,16000000.0
2009-01-12 00:57:00,136.08,136.125,136.08,136.125,52800000.0
2009-01-12 00:58:00,136.12,136.14,135.985,135.985,105800000.0
2009-01-12 00:59:00,135.945,135.945,135.635,135.68,196400000.0
2009-01-12 01:00:00,135.68,135.74,135.555,135.735,139400000.0
2009-01-12 01:01:00,135.735,135.745,135.6,135.645,108800000.0
2009-01-12 01:02:00,135.655,135.735,135.635,135.695,176000000.0
2009-01-12 01:03:00,135.65,135.765,135.65,135.705,172800000.0
2009-01-12 01:04:00,135.705,135.805,135.62,135.775,144400000.0
2009-01-12 01:05:00,135.76,135.79,135.705,135.74,174400000.0
2009-01-12 01:06:00,135.745,135.76,135.73,135.73,88000000.0
2009-01-12 01:07:00,135.74,135.815,135.66,135.77,182400000.0
2009-01-12 01:08:00,135.77,135.77,135.565,135.675,123000000.0
2009-01-12 01:09:00,135.68,135.705,135.555,135.65,116800000.0
2009-01-12 01:10:00,135.65,135.67,135.645,135.665,27200000.0
2009-01-12 01:11:00,135.66,135.66,135.54,135.645,38400000.0
2009-01-12 01:12:00,135.645,135.915,135.64,135.885,146800000.0
2009-01-12 01:13:00,135.89,136.045,135.775,135.885,147000000.0
2009-01-12 01:14:00,135.885,135.925,135.855,135.865,65600000.0
2009-01-12 01:15:00,135.88,135.955,135.86,135.925,60800000.0
2009-01-12 01:16:00,135.925,136.05,135.925,136.05,146800000.0
2009-01-12 01:17:00,136.05,136.12,135.96,136.05,194000000.0
2009-01-12 01:18:00,136.045,136.08,135.965,136.05,159200000.0
2009-01-12 01:19:00,136.04,136.055,136.025,136.03,56000000.0
2009-01-12 01:20:00,136.03,136.065,136.03,136.055,54400000.0
2009-01-12 01:21:00,136.05,136.09,136.04,136.04,43200000.0
2009-01-12 01:22:00,136.06,136.075,136.025,136.035,48000000.0
2009-01-12 01:23:00,136.04,136.04,136.025,136.04,55200000.0
2009-01-12 01:24:00,136.035,136.07,136.025,136.07,65600000.0
2009-01-12 01:25:00,136.07,136.07,136.02,136.055,48000000.0
2009-01-12 01:26:00,136.055,136.115,136.035,136.035,66600000.0
2009-01-12 01:27:00,136.05,136.11,136.05,136.06,67200000.0
2009-01-12 01:28:00,136.06,136.06,136.05,136.05,17600000.0
2009-01-12 01:29:00,136.05,136.09,136.045,136.085,101600000.0
2009-01-12 01:30:00,136.085,136.1,136.06,136.07,92800000.0
2009-01-12 01:31:00,136.08,136.08,136.005,136.05,65000000.0
2009-01-12 01:32:00,136.045,136.055,135.97,135.98,76000000.0
2009-01-12 01:33:00,135.99,136.055,135.965,136.04,94400000.0
2009-01-12 01:34:00,136.045,136.055,136.0,136.025,113600000.0
2009-01-12 01:35:00,136.04,136.055,136.01,136.045,93600000.0
2009-01-12 01:36:00,136.06,136.11,136.035,136.075,118800000.0
2009-01-12 01:37:00,136.085,136.095,136.06,136.08,67200000.0
2009-01-12 01:38:00,136.075,136.105,136.07,136.095,84800000.0
2009-01-12 01:39:00,136.095,136.14,136.07,136.12,68800000.0
2009-01-12 01:40:00,136.12,136.15,136.105,136.105,52800000.0
2009-01-12 01:41:00,136.125,136.19,136.115,136.19,57600000.0
2009-01-12 01:42:00,136.19,136.22,136.185,136.205,85200000.0
2009-01-12 01:43:00,136.205,136.23,136.205,136.215,36800000.0
2009-01-12 01:44:00,136.215,136.235,136.205,136.215,57000000.0
2009-01-12 01:45:00,136.22,136.22,136.105,136.125,143200000.0
2009-01-12 01:46:00,136.125,136.145,136.125,136.145,78400000.0
2009-01-12 01:47:00,136.145,136.15,136.125,136.135,48000000.0
2009-01-12 01:48:00,136.135,136.21,136.125,136.21,87600000.0
2009-01-12 01:49:00,136.205,136.235,136.195,136.2,65400000.0
2009-01-12 01:50:00,136.22,136.255,136.175,136.21,126600000.0
2009-01-12 01:51:00,136.21,136.21,136.13,136.13,144600000.0
2009-01-12 01:52:00,136.13,136.13,135.98,136.055,152000000.0
2009-01-12 01:53:00,136.055,136.075,136.05,136.05,72000000.0
2009-01-12 01:54:00,136.05,136.07,136.03,136.04,51200000.0
2009-01-12 01:55:00,136.04,136.04,135.99,135.99,67600000.0
2009-01-12 01:56:00,136.0,136.025,135.975,136.025,115200000.0
2009-01-12 01:57:00,136.025,136.04,135.955,135.96,82600000.0
2009-01-12 01:58:00,135.96,135.965,135.935,135.935,43200000.0
2009-01-12 01:59:00,135.93,135.95,135.915,135.92,102400000.0
2009-01-12 02:00:00,135.92,135.98,135.89,135.955,105600000.0
2009-01-12 02:01:00,135.955,136.035,135.95,136.01,127200000.0
2009-01-12 02:02:00,136.01,136.045,135.92,136.045,84800000.0
2009-01-12 02:03:00,136.045,136.075,135.955,136.075,71400000.0
2009-01-12 02:04:00,136.065,136.065,135.97,136.015,64000000.0
2009-01-12 02:05:00,136.015,136.1,136.005,136.1,78400000.0
2009-01-12 02:06:00,136.1,136.17,136.06,136.145,132800000.0
2009-01-12 02:07:00,136.14,136.14,136.0,136.02,95500000.0
2009-01-12 02:08:00,136.015,136.015,136.015,136.015,3200000.0
2009-01-12 02:09:00,136.01,136.015,135.995,136.005,68800000.0
2009-01-12 02:10:00,136.005,136.005,135.86,135.975,99400000.0
2009-01-12 02:11:00,135.975,136.0,135.89,135.9,144000000.0
2009-01-12 02:12:00,135.9,135.9,135.865,135.885,76800000.0
2009-01-12 02:13:00,135.885,135.9,135.885,135.89,9600000.0
2009-01-12 02:14:00,135.88,135.92,135.825,135.845,91200000.0
2009-01-12 02:15:00,135.86,135.905,135.86,135.88,105600000.0
2009-01-12 02:16:00,135.89,135.94,135.885,135.935,83200000.0
2009-01-12 02:17:00,135.935,135.935,135.77,135.835,148800000.0
2009-01-12 02:18:00,135.835,135.925,135.755,135.78,301600000.0
2009-01-12 02:19:00,135.785,135.835,135.78,135.825,65600000.0
2009-01-12 02:20:00,135.825,135.825,135.75,135.755,99200000.0
2009-01-12 02:21:00,135.755,135.81,135.695,135.7,98400000.0
2009-01-12 02:22:00,135.7,135.72,135.665,135.695,95800000.0
2009-01-12 02:23:00,135.695,135.755,135.68,135.75,72600000.0
2009-01-12 02:24:00,135.765,135.845,135.735,135.835,86400000.0
2009-01-12 02:25:00,135.845,135.845,135.83,135.835,46400000.0
2009-01-12 02:26:00,135.845,135.85,135.825,135.825,35200000.0
2009-01-12 02:27:00,135.825,135.845,135.825,135.835,27200000.0
2009-01-12 02:28:00,135.845,135.915,135.8,135.865,134400000.0
2009-01-12 02:29:00,135.86,135.87,135.78,135.79,104000000.0
2009-01-12 02:30:00,135.795,135.805,135.79,135.795,32000000.0
2009-01-12 02:31:00,135.795,135.795,135.73,135.75,64000000.0
2009-01-12 02:32:00,135.75,135.78,135.75,135.78,49600000.0
2009-01-12 02:33:00,135.78,135.78,135.77,135.775,20800000.0
2009-01-12 02:34:00,135.775,135.795,135.68,135.79,113000000.0
2009-01-12 02:35:00,135.78,135.785,135.76,135.77,72000000.0
2009-01-12 02:36:00,135.77,135.77,135.585,135.6,109800000.0
2009-01-12 02:37:00,135.6,135.615,135.55,135.57,123400000.0
2009-01-12 02:38:00,135.56,135.565,135.48,135.525,126400000.0
2009-01-12 02:39:00,135.525,135.635,135.525,135.56,113600000.0
2009-01-12 02:40:00,135.57,135.685,135.57,135.64,96000000.0
2009-01-12 02:41:00,135.64,135.64,135.6,135.61,64400000.0
2009-01-12 02:42:00,135.61,135.635,135.605,135.625,64000000.0
2009-01-12 02:43:00,135.635,135.685,135.6,135.655,96000000.0
2009-01-12 02:44:00,135.655,135.68,135.6,135.66,80000000.0
2009-01-12 02:45:00,135.66,135.735,135.655,135.7,147200000.0
2009-01-12 02:46:00,135.705,135.735,135.675,135.735,40000000.0
2009-01-12 02:47:00,135.75,135.755,135.73,135.75,28800000.0
2009-01-12 02:48:00,135.73,135.765,135.72,135.76,33600000.0
2009-01-12 02:49:00,135.755,135.79,135.75,135.79,46400000.0
2009-01-12 02:50:00,135.79,135.79,135.735,135.765,71200000.0
2009-01-12 02:51:00,135.76,135.76,135.72,135.725,100800000.0
2009-01-12 02:52:00,135.725,135.735,135.705,135.725,94400000.0
2009-01-12 02:53:00,135.72,135.725,135.685,135.72,47200000.0
2009-01-12 02:54:00,135.715,135.72,135.675,135.715,62400000.0
2009-01-12 02:55:00,135.725,135.77,135.725,135.77,19200000.0
2009-01-12 02:56:00,135.775,135.79,135.765,135.77,21600000.0
2009-01-12 02:57:00,135.775,135.805,135.675,135.795,64200000.0
2009-01-12 02:58:00,135.795,135.88,135.785,135.865,66000000.0
2009-01-12 02:59:00,135.855,135.93,135.855,135.895,59000000.0
2009-01-12 03:00:00,135.92,135.935,135.92,135.93,37000000.0
2009-01-12 03:01:00,135.94,135.95,135.94,135.95,6000000.0
2009-01-12 03:02:00,135.95,135.95,135.835,135.84,58200000.0
2009-01-12 03:03:00,135.84,135.845,135.83,135.845,81600000.0
2009-01-12 03:04:00,135.845,135.85,135.81,135.815,83200000.0
2009-01-12 03:05:00,135.815,135.875,135.815,135.87,28400000.0
2009-01-12 03:06:00,135.87,135.89,135.795,135.8,90800000.0
2009-01-12 03:07:00,135.815,135.845,135.8,135.845,32000000.0
2009-01-12 03:08:00,135.84,135.88,135.83,135.83,67200000.0
2009-01-12 03:09:00,135.83,135.84,135.83,135.83,9600000.0
2009-01-12 03:10:00,135.83,135.88,135.775,135.775,71800000.0
2009-01-12 03:11:00,135.78,135.795,135.76,135.795,86400000.0
2009-01-12 03:12:00,135.805,135.83,135.8,135.825,32000000.0
2009-01-12 03:13:00,135.82,135.84,135.82,135.835,25600000.0
2009-01-12 03:14:00,135.835,135.86,135.79,135.805,52800000.0
2009-01-12 03:15:00,135.805,135.835,135.805,135.82,25600000.0
2009-01-12 03:16:00,135.815,135.9,135.815,135.85,43200000.0
2009-01-12 03:17:00,135.865,135.955,135.86,135.94,44800000.0
2009-01-12 03:18:00,135.935,135.935,135.795,135.855,152000000.0
2009-01-12 03:19:00,135.86,136.02,135.855,136.02,99800000.0
2009-01-12 03:20:00,136.02,136.045,136.01,136.045,51200000.0
2009-01-12 03:21:00,136.045,136.09,136.045,136.085,65600000.0
2009-01-12 03:22:00,136.085,136.105,136.015,136.075,87400000.0
2009-01-12 03:23:00,136.065,136.065,136.05,136.05,38400000.0
2009-01-12 03:24:00,136.06,136.06,135.99,135.99,63400000.0
2009-01-12 03:25:00,135.99,136.0,135.975,135.985,100800000.0
2009-01-12 03:26:00,135.98,136.005,135.965,135.97,75200000.0
2009-01-12 03:27:00,135.975,135.995,135.975,135.995,20800000.0
2009-01-12 03:28:00,135.995,136.01,135.965,135.995,64000000.0
2009-01-12 03:29:00,135.995,136.02,135.98,136.005,32000000.0
2009-01-12 03:30:00,136.02,136.025,136.005,136.005,30400000.0
2009-01-12 03:31:00,136.005,136.005,135.965,135.98,35200000.0
2009-01-12 03:32:00,135.99,136.005,135.99,135.995,4800000.0
2009-01-12 03:33:00,136.0,136.005,135.84,135.845,44800000.0
2009-01-12 03:34:00,135.84,135.84,135.735,135.76,112800000.0
2009-01-12 03:35:00,135.775,135.79,135.705,135.725,42400000.0
2009-01-12 03:36:00,135.77,135.79,135.71,135.77,86400000.0
2009-01-12 03:37:00,135.765,135.795,135.755,135.795,44800000.0
2009-01-12 03:38:00,135.8,135.815,135.765,135.805,56800000.0
2009-01-12 03:39:00,135.81,135.865,135.805,135.865,62400000.0
2009-01-12 03:40:00,135.865,135.94,135.855,135.94,94400000.0
2009-01-12 03:41:00,135.95,135.995,135.94,135.995,84800000.0
2009-01-12 03:42:00,136.015,136.045,135.97,136.025,115400000.0
2009-01-12 03:43:00,136.03,136.045,136.005,136.015,32000000.0
2009-01-12 03:44:00,136.015,136.045,136.0,136.005,32000000.0
2009-01-12 03:45:00,136.005,136.005,136.0,136.005,33600000.0
2009-01-12 03:46:00,136.0,136.005,135.91,135.935,16000000.0
2009-01-12 03:47:00,135.92,135.995,135.9,135.955,91200000.0
2009-01-12 03:48:00,135.955,135.955,135.89,135.935,67200000.0
2009-01-12 03:49:00,135.95,136.0,135.945,136.0,40000000.0
2009-01-12 03:50:00,135.99,135.99,135.89,135.905,43200000.0
2009-01-12 03:51:00,135.905,135.905,135.82,135.85,40000000.0
2009-01-12 03:52:00,135.85,135.85,135.82,135.825,28800000.0
2009-01-12 03:53:00,135.79,135.79,135.765,135.79,16000000.0
2009-01-12 03:54:00,135.805,135.81,135.805,135.81,3200000.0
2009-01-12 03:55:00,135.81,135.81,135.785,135.805,46400000.0
2009-01-12 03:56:00,135.805,135.81,135.795,135.805,38400000.0
2009-01-12 03:57:00,135.8,135.81,135.8,135.81,52800000.0
2009-01-12 03:58:00,135.81,135.81,135.81,135.81,3200000.0
2009-01-12 03:59:00,135.81,135.81,135.81,135.81,16000000.0
2009-01-12 04:00:00,135.81,135.825,135.81,135.815,11200000.0
2009-01-12 04:01:00,135.82,135.92,135.795,135.805,87600000.0
2009-01-12 04:02:00,135.805,135.845,135.805,135.81,43200000.0
2009-01-12 04:03:00,135.81,135.84,135.81,135.825,60800000.0
2009-01-12 04:04:00,135.83,135.835,135.815,135.815,46400000.0
2009-01-12 04:05:00,135.825,135.83,135.815,135.82,17600000.0
2009-01-12 04:06:00,135.83,135.86,135.83,135.86,19200000.0
2009-01-12 04:07:00,135.86,135.88,135.86,135.88,27200000.0
2009-01-12 04:08:00,135.88,135.895,135.865,135.87,30400000.0
2009-01-12 04:09:00,135.87,135.93,135.865,135.925,67200000.0
2009-01-12 04:10:00,135.925,135.925,135.925,135.925,6400000.0
2009-01-12 04:11:00,135.925,135.925,135.885,135.89,36800000.0
2009-01-12 04:12:00,135.88,135.915,135.87,135.895,38400000.0
2009-01-12 04:13:00,135.89,135.905,135.865,135.895,40000000.0
2009-01-12 04:14:00,135.895,135.925,135.895,135.915,40000000.0
2009-01-12 04:15:00,135.915,135.915,135.9,135.905,30400000.0
2009-01-12 04:16:00,135.905,135.915,135.895,135.895,73600000.0
2009-01-12 04:17:00,135.91,135.975,135.91,135.96,64000000.0
2009-01-12 04:18:00,135.96,135.99,135.945,135.955,62400000.0
2009-01-12 04:19:00,135.955,135.98,135.955,135.98,19200000.0
2009-01-12 04:20:00,135.97,135.975,135.96,135.96,6400000.0
2009-01-12 04:21:00,135.97,136.01,135.945,135.965,60800000.0
2009-01-12 04:22:00,135.965,135.965,135.955,135.955,8000000.0
2009-01-12 04:23:00,135.945,135.965,135.945,135.955,11200000.0
2009-01-12 04:24:00,135.965,135.965,135.955,135.965,4800000.0
2009-01-12 04:25:00,135.96,135.96,135.945,135.945,6400000.0
2009-01-12 04:26:00,135.945,135.945,135.93,135.93,11200000.0
2009-01-12 04:27:00,135.92,135.92,135.815,135.815,72000000.0
2009-01-12 04:28:00,135.82,135.905,135.81,135.825,25600000.0
2009-01-12 04:29:00,135.83,135.83,135.83,135.83,9600000.0
2009-01-12 04:30:00,135.825,135.825,135.825,135.825,1600000.0
2009-01-12 04:31:00,135.81,135.83,135.8,135.83,17600000.0
2009-01-12 04:32:00,135.803,135.81,135.767,135.81,41800000.0
2009-01-12 04:33:00,135.835,135.845,135.82,135.845,27200000.0
2009-01-12 04:34:00,135.855,135.875,135.85,135.86,19200000.0
2009-01-12 04:35:00,135.86,135.9,135.86,135.9,25600000.0
2009-01-12 04:36:00,135.9,135.91,135.9,135.91,6400000.0
2009-01-12 04:37:00,135.905,135.905,135.905,135.905,8000000.0
2009-01-12 04:38:00,135.905,135.905,135.905,135.905,4800000.0
2009-01-12 04:39:00,135.9,135.9,135.89,135.895,8000000.0
2009-01-12 04:40:00,135.89,135.895,135.86,135.87,22400000.0
2009-01-12 04:41:00,135.86,135.861,135.822,135.855,52800000.0
2009-01-12 04:42:00,135.885,135.97,135.88,135.9,80800000.0
2009-01-12 04:43:00,135.905,135.93,135.9,135.925,24000000.0
2009-01-12 04:44:00,135.92,135.92,135.89,135.905,16000000.0
2009-01-12 04:45:00,135.91,135.915,135.855,135.865,22400000.0
2009-01-12 04:46:00,135.865,135.93,135.865,135.93,35200000.0
2009-01-12 04:47:00,135.935,135.97,135.91,135.96,22400000.0
2009-01-12 04:48:00,135.97,135.97,135.96,135.96,30400000.0
2009-01-12 04:49:00,135.97,135.97,135.92,135.955,57000000.0
2009-01-12 04:50:00,135.96,135.98,135.96,135.975,27200000.0
2009-01-12 04:51:00,135.975,135.98,135.945,135.945,38400000.0
2009-01-12 04:52:00,135.955,136.005,135.945,135.99,54400000.0
2009-01-12 04:53:00,135.99,135.995,135.92,135.94,46400000.0
2009-01-12 04:54:00,135.94,136.0,135.925,135.995,43200000.0
2009-01-12 04:55:00,135.99,135.99,135.925,135.98,19200000.0
2009-01-12 04:56:00,135.975,135.99,135.915,135.95,62400000.0
2009-01-12 04:57:00,135.95,135.985,135.92,135.985,43200000.0
2009-01-12 04:58:00,135.985,135.99,135.975,135.985,20800000.0
2009-01-12 04:59:00,135.99,136.01,135.955,136.01,49600000.0
2009-01-12 05:00:00,136.01,136.01,135.98,136.0,19200000.0
2009-01-12 05:01:00,135.99,135.99,135.975,135.98,20800000.0
2009-01-12 05:02:00,135.985,135.985,135.95,135.97,49600000.0
2009-01-12 05:03:00,135.97,136.005,135.96,136.005,22400000.0
2009-01-12 05:04:00,136.005,136.015,135.965,135.965,43200000.0
2009-01-12 05:05:00,135.965,135.975,135.92,135.94,35200000.0
2009-01-12 05:06:00,135.94,135.955,135.85,135.895,49000000.0
2009-01-12 05:07:00,135.885,135.92,135.85,135.915,43200000.0
2009-01-12 05:08:00,135.885,135.925,135.855,135.89,43200000.0
2009-01-12 05:09:00,135.9,135.92,135.85,135.92,52800000.0
2009-01-12 05:10:00,135.92,135.955,135.92,135.94,25600000.0
2009-01-12 05:11:00,135.925,135.945,135.925,135.945,35200000.0
2009-01-12 05:12:00,135.94,135.985,135.94,135.955,36800000.0
2009-01-12 05:13:00,135.97,135.97,135.955,135.96,17600000.0
2009-01-12 05:14:00,135.975,135.995,135.975,135.975,40000000.0
2009-01-12 05:15:00,135.97,135.995,135.945,135.97,51400000.0
2009-01-12 05:16:00,135.98,136.03,135.96,136.02,42600000.0
2009-01-12 05:17:00,136.02,136.02,135.965,135.98,17600000.0
2009-01-12 05:18:00,135.98,136.065,135.955,136.055,126400000.0
2009-01-12 05:19:00,136.055,136.055,135.965,136.01,32000000.0
2009-01-12 05:20:00,136.0,136.06,135.98,136.02,54400000.0
2009-01-12 05:21:00,136.01,136.01,135.97,135.98,28800000.0
2009-01-12 05:22:00,135.97,135.98,135.94,135.98,25600000.0
2009-01-12 05:23:00,135.985,135.99,135.985,135.985,11200000.0
2009-01-12 05:24:00,135.99,135.99,135.97,135.97,6400000.0
2009-01-12 05:25:00,135.97,135.99,135.97,135.99,14400000.0
2009-01-12 05:26:00,135.99,135.99,135.93,135.935,14400000.0
2009-01-12 05:27:00,135.935,135.94,135.925,135.925,12800000.0
2009-01-12 05:28:00,135.925,135.95,135.925,135.95,36800000.0
2009-01-12 05:29:00,135.95,135.98,135.905,135.915,81600000.0
2009-01-12 05:30:00,135.915,135.92,135.795,135.82,135300000.0
2009-01-12 05:31:00,135.82,135.82,135.73,135.75,129600000.0
2009-01-12 05:32:00,135.745,135.795,135.74,135.75,96000000.0
2009-01-12 05:33:00,135.75,135.78,135.73,135.78,94400000.0
2009-01-12 05:34:00,135.78,135.885,135.775,135.835,137600000.0
2009-01-12 05:35:00,135.835,135.84,135.78,135.83,62400000.0
2009-01-12 05:36:00,135.815,135.815,135.73,135.76,106400000.0
2009-01-12 05:37:00,135.75,135.785,135.735,135.74,105600000.0
2009-01-12 05:38:00,135.735,135.765,135.73,135.765,51200000.0
2009-01-12 05:39:00,135.775,135.815,135.735,135.785,110400000.0
2009-01-12 05:40:00,135.79,135.84,135.765,135.805,90400000.0
2009-01-12 05:41:00,135.81,135.82,135.805,135.82,38400000.0
2009-01-12 05:42:00,135.825,135.825,135.805,135.805,38400000.0
2009-01-12 05:43:00,135.805,135.81,135.715,135.725,33600000.0
2009-01-12 05:44:00,135.725,135.76,135.725,135.725,57000000.0
2009-01-12 05:45:00,135.725,135.735,135.645,135.7,106000000.0
2009-01-12 05:46:00,135.685,135.69,135.65,135.665,57600000.0
2009-01-12 05:47:00,135.665,135.7,135.655,135.7,47600000.0
2009-01-12 05:48:00,135.695,135.7,135.675,135.68,19400000.0
2009-01-12 05:49:00,135.68,135.7,135.665,135.7,27200000.0
2009-01-12 05:50:00,135.7,135.8,135.655,135.8,61600000.0
2009-01-12 05:51:00,135.8,135.8,135.755,135.77,88000000.0
2009-01-12 05:52:00,135.77,135.79,135.77,135.785,33600000.0
2009-01-12 05:53:00,135.785,135.795,135.78,135.785,57600000.0
2009-01-12 05:54:00,135.785,135.88,135.77,135.88,49600000.0
2009-01-12 05:55:00,135.88,135.885,135.845,135.87,51200000.0
2009-01-12 05:56:00,135.865,135.925,135.865,135.91,92800000.0
2009-01-12 05:57:00,135.91,135.965,135.885,135.93,130600000.0
2009-01-12 05:58:00,135.93,135.97,135.915,135.94,92000000.0
2009-01-12 05:59:00,135.955,135.995,135.93,135.95,64000000.0
2009-01-12 06:00:00,135.955,136.03,135.925,136.03,105600000.0
2009-01-12 06:01:00,136.025,136.04,135.935,135.97,102400000.0
2009-01-12 06:02:00,135.97,135.97,135.81,135.875,99200000.0
2009-01-12 06:03:00,135.87,135.885,135.77,135.825,90600000.0
2009-01-12 06:04:00,135.835,135.905,135.815,135.89,125800000.0
2009-01-12 06:05:00,135.875,135.89,135.83,135.88,33600000.0
2009-01-12 06:06:00,135.89,135.93,135.875,135.89,112000000.0
2009-01-12 06:07:00,135.895,135.935,135.87,135.925,59200000.0
2009-01-12 06:08:00,135.925,135.97,135.815,135.9,81600000.0
2009-01-12 06:09:00,135.915,135.915,135.81,135.895,65600000.0
2009-01-12 06:10:00,135.895,135.9,135.79,135.825,100800000.0
2009-01-12 06:11:00,135.83,135.83,135.815,135.815,48000000.0
2009-01-12 06:12:00,135.825,135.83,135.815,135.82,36800000.0
2009-01-12 06:13:00,135.82,135.855,135.805,135.855,61800000.0
2009-01-12 06:14:00,135.855,135.865,135.775,135.785,93600000.0
2009-01-12 06:15:00,135.785,135.8,135.785,135.8,30400000.0
2009-01-12 06:16:00,135.805,135.805,135.755,135.765,16000000.0
2009-01-12 06:17:00,135.76,135.775,135.76,135.775,9600000.0
2009-01-12 06:18:00,135.775,135.775,135.775,135.775,3200000.0
2009-01-12 06:19:00,135.78,135.795,135.78,135.795,9600000.0
2009-01-12 06:20:00,135.795,135.795,135.78,135.78,12800000.0
2009-01-12 06:21:00,135.775,135.775,135.72,135.73,17600000.0
2009-01-12 06:22:00,135.725,135.78,135.68,135.715,94400000.0
2009-01-12 06:23:00,135.715,135.72,135.67,135.7,22400000.0
2009-01-12 06:24:00,135.705,135.74,135.705,135.735,44800000.0
2009-01-12 06:25:00,135.725,135.735,135.72,135.72,6400000.0
2009-01-12 06:26:00,135.735,135.735,135.665,135.705,44800000.0
2009-01-12 06:27:00,135.725,135.765,135.695,135.695,30400000.0
2009-01-12 06:28:00,135.71,135.76,135.71,135.755,40000000.0
2009-01-12 06:29:00,135.75,135.84,135.7,135.84,81600000.0
2009-01-12 06:30:00,135.795,135.885,135.715,135.83,112000000.0
2009-01-12 06:31:00,135.83,135.855,135.815,135.855,32000000.0
2009-01-12 06:32:00,135.855,135.855,135.82,135.83,48000000.0
2009-01-12 06:33:00,135.83,135.855,135.785,135.845,121600000.0
2009-01-12 06:34:00,135.845,135.88,135.81,135.845,40000000.0
2009-01-12 06:35:00,135.865,135.93,135.775,135.91,124800000.0
2009-01-12 06:36:00,135.925,135.96,135.905,135.96,78400000.0
2009-01-12 06:37:00,135.955,135.955,135.94,135.955,40000000.0
2009-01-12 06:38:00,135.96,135.96,135.93,135.96,27200000.0
2009-01-12 06:39:00,135.96,135.995,135.945,135.98,83200000.0
2009-01-12 06:40:00,135.985,135.985,135.96,135.965,12800000.0
2009-01-12 06:41:00,135.945,135.97,135.945,135.965,92800000.0
2009-01-12 06:42:00,135.96,135.96,135.905,135.945,40000000.0
2009-01-12 06:43:00,135.96,135.96,135.935,135.955,38400000.0
2009-01-12 06:44:00,135.945,135.97,135.905,135.93,38200000.0
2009-01-12 06:45:00,135.935,135.94,135.925,135.925,35200000.0
2009-01-12 06:46:00,135.935,135.94,135.925,135.935,35200000.0
2009-01-12 06:47:00,135.935,135.945,135.935,135.945,16000000.0
2009-01-12 06:48:00,135.94,135.965,135.94,135.96,35200000.0
2009-01-12 06:49:00,135.95,135.965,135.855,135.945,40000000.0
2009-01-12 06:50:00,135.945,135.95,135.93,135.93,14400000.0
2009-01-12 06:51:00,135.935,135.965,135.935,135.965,14400000.0
2009-01-12 06:52:00,135.96,135.975,135.93,135.97,52200000.0
2009-01-12 06:53:00,135.975,135.975,135.945,135.96,36800000.0
2009-01-12 06:54:00,135.97,135.97,135.955,135.955,16000000.0
2009-01-12 06:55:00,135.945,135.96,135.92,135.96,32000000.0
2009-01-12 06:56:00,135.96,135.975,135.9,135.91,41600000.0
2009-01-12 06:57:00,135.925,135.935,135.9,135.935,36800000.0
2009-01-12 06:58:00,135.93,135.93,135.915,135.93,11200000.0
2009-01-12 06:59:00,135.925,135.93,135.915,135.93,9600000.0
2009-01-12 07:00:00,135.925,135.945,135.905,135.92,64000000.0
2009-01-12 07:01:00,135.935,135.96,135.92,135.945,20800000.0
2009-01-12 07:02:00,135.955,135.955,135.95,135.955,16000000.0
2009-01-12 07:03:00,135.955,135.955,135.95,135.955,17600000.0
2009-01-12 07:04:00,135.955,135.955,135.865,135.905,71200000.0
2009-01-12 07:05:00,135.91,135.915,135.835,135.88,51200000.0
2009-01-12 07:06:00,135.875,136.005,135.87,136.005,141600000.0
2009-01-12 07:07:00,136.015,136.015,135.935,136.0,70400000.0
2009-01-12 07:08:00,136.0,136.02,135.995,136.015,68800000.0
2009-01-12 07:09:00,136.015,136.03,135.945,135.945,78400000.0
2009-01-12 07:10:00,135.935,135.99,135.935,135.97,96800000.0
2009-01-12 07:11:00,135.97,135.97,135.955,135.955,96600000.0
2009-01-12 07:12:00,135.955,135.975,135.955,135.975,24800000.0
2009-01-12 07:13:00,135.975,135.975,135.955,135.955,11200000.0
2009-01-12 07:14:00,135.955,135.985,135.915,135.965,49000000.0
2009-01-12 07:15:00,135.965,135.975,135.935,135.975,22400000.0
2009-01-12 07:16:00,135.97,135.98,135.95,135.95,32000000.0
2009-01-12 07:17:00,135.95,135.985,135.93,135.94,76800000.0
2009-01-12 07:18:00,135.945,135.96,135.93,135.93,41600000.0
2009-01-12 07:19:00,135.935,135.935,135.93,135.93,4800000.0
2009-01-12 07:20:00,135.93,135.93,135.93,135.93,3200000.0
2009-01-12 07:21:00,135.935,135.995,135.935,135.995,15600000.0
2009-01-12 07:22:00,135.995,135.995,135.935,135.96,11600000.0
2009-01-12 07:23:00,135.955,135.965,135.955,135.96,12800000.0
2009-01-12 07:24:00,135.965,135.965,135.955,135.965,20800000.0
2009-01-12 07:25:00,135.975,136.005,135.965,136.005,46400000.0
2009-01-12 07:26:00,136.005,136.045,135.985,136.005,78400000.0
2009-01-12 07:27:00,135.995,136.01,135.9,135.96,55200000.0
2009-01-12 07:28:00,135.96,136.06,135.955,135.975,96000000.0
2009-01-12 07:29:00,135.98,136.03,135.97,135.975,30400000.0
2009-01-12 07:30:00,135.97,135.97,135.93,135.945,60000000.0
2009-01-12 07:31:00,135.955,135.965,135.945,135.945,6400000.0
2009-01-12 07:32:00,135.94,135.98,135.93,135.94,44200000.0
2009-01-12 07:33:00,136.045,136.06,136.015,136.06,60800000.0
2009-01-12 07:34:00,136.06,136.06,135.99,136.0,23600000.0
2009-01-12 07:35:00,136.045,136.06,135.975,136.06,39600000.0
2009-01-12 07:36:00,136.06,136.06,135.96,136.06,22000000.0
2009-01-12 07:37:00,136.06,136.06,136.06,136.06,21000000.0
2009-01-12 07:38:00,135.97,136.02,135.97,136.015,35200000.0
2009-01-12 07:39:00,136.03,136.03,136.03,136.03,4800000.0
2009-01-12 07:40:00,136.03,136.09,135.985,136.075,57600000.0
2009-01-12 07:41:00,136.075,136.115,136.04,136.115,104000000.0
2009-01-12 07:42:00,136.115,136.195,136.02,136.195,171200000.0
2009-01-12 07:43:00,136.195,136.195,136.08,136.1,94400000.0
2009-01-12 07:44:00,136.115,136.13,136.075,136.1,57600000.0
2009-01-12 07:45:00,136.1,136.11,136.1,136.105,9600000.0
2009-01-12 07:46:00,136.115,136.145,136.095,136.14,104000000.0
2009-01-12 07:47:00,136.155,136.16,136.155,136.16,17000000.0
2009-01-12 07:48:00,136.16,136.16,136.16,136.16,12800000.0
2009-01-12 07:49:00,136.16,136.16,136.025,136.085,84800000.0
2009-01-12 07:50:00,136.095,136.095,136.07,136.095,110400000.0
2009-01-12 07:51:00,136.095,136.105,136.07,136.09,30400000.0
2009-01-12 07:52:00,136.095,136.095,136.04,136.04,40000000.0
2009-01-12 07:53:00,136.04,136.065,136.04,136.065,10600000.0
2009-01-12 07:54:00,136.08,136.08,136.04,136.065,21200000.0
2009-01-12 07:55:00,136.06,136.075,136.06,136.065,9600000.0
2009-01-12 07:56:00,136.075,136.075,136.07,136.07,14400000.0
2009-01-12 07:57:00,136.075,136.095,136.065,136.08,20800000.0
2009-01-12 07:58:00,136.085,136.11,136.075,136.11,44800000.0
2009-01-12 07:59:00,136.095,136.115,136.065,136.07,64000000.0
2009-01-12 08:00:00,136.07,136.07,136.04,136.04,22400000.0
2009-01-12 08:01:00,136.05,136.05,136.04,136.04,3200000.0
2009-01-12 08:02:00,136.055,136.065,136.055,136.055,9600000.0
2009-01-12 08:03:00,136.045,136.065,136.045,136.055,49600000.0
2009-01-12 08:04:00,136.1,136.155,136.1,136.14,90000000.0
2009-01-12 08:05:00,136.14,136.15,136.11,136.11,62400000.0
2009-01-12 08:06:00,136.12,136.145,136.115,136.12,17600000.0
2009-01-12 08:07:00,136.12,136.13,136.0,136.045,83000000.0
2009-01-12 08:08:00,136.055,136.06,136.03,136.055,59200000.0
2009-01-12 08:09:00,136.05,136.095,136.02,136.06,46400000.0
2009-01-12 08:10:00,136.055,136.07,135.96,136.04,96000000.0
2009-01-12 08:11:00,136.03,136.03,135.95,135.955,128000000.0
2009-01-12 08:12:00,135.955,135.955,135.88,135.93,68800000.0
2009-01-12 08:13:00,135.945,135.965,135.945,135.965,8000000.0
2009-01-12 08:14:00,135.98,135.98,135.96,135.965,38400000.0
2009-01-12 08:15:00,135.96,135.985,135.96,135.985,19200000.0
2009-01-12 08:16:00,135.985,136.015,135.965,135.965,64000000.0
2009-01-12 08:17:00,135.96,135.965,135.855,135.915,70800000.0
2009-01-12 08:18:00,135.925,135.975,135.915,135.925,63200000.0
2009-01-12 08:19:00,135.93,135.945,135.925,135.945,27200000.0
2009-01-12 08:20:00,135.955,135.96,135.935,135.935,54400000.0
2009-01-12 08:21:00,135.935,135.95,135.88,135.905,68000000.0
2009-01-12 08:22:00,135.92,135.945,135.705,135.805,133600000.0
2009-01-12 08:23:00,135.805,135.845,135.725,135.845,132800000.0
2009-01-12 08:24:00,135.84,135.855,135.795,135.84,83200000.0
2009-01-12 08:25:00,135.835,135.865,135.81,135.845,44800000.0
2009-01-12 08:26:00,135.855,135.875,135.845,135.875,38400000.0
2009-01-12 08:27:00,135.875,135.905,135.875,135.89,30400000.0
2009-01-12 08:28:00,135.89,135.97,135.89,135.91,67200000.0
2009-01-12 08:29:00,135.91,135.91,135.86,135.86,33600000.0
2009-01-12 08:30:00,135.86,135.88,135.835,135.85,73600000.0
2009-01-12 08:31:00,135.845,135.875,135.775,135.86,73600000.0
2009-01-12 08:32:00,135.85,135.855,135.82,135.82,28800000.0
2009-01-12 08:33:00,135.82,135.83,135.795,135.795,36800000.0
2009-01-12 08:34:00,135.795,135.82,135.775,135.79,100800000.0
2009-01-12 08:35:00,135.78,135.84,135.74,135.8,72000000.0
2009-01-12 08:36:00,135.8,135.835,135.74,135.805,176000000.0
2009-01-12 08:37:00,135.785,135.885,135.775,135.835,86800000.0
2009-01-12 08:38:00,135.83,135.835,135.8,135.8,24000000.0
2009-01-12 08:39:00,135.825,135.875,135.785,135.82,47400000.0
2009-01-12 08:40:00,135.815,135.85,135.805,135.835,46400000.0
2009-01-12 08:41:00,135.835,135.85,135.835,135.835,17600000.0
2009-01-12 08:42:00,135.85,135.85,135.835,135.835,8000000.0
2009-01-12 08:43:00,135.835,135.835,135.82,135.82,19200000.0
2009-01-12 08:44:00,135.82,135.89,135.78,135.81,133000000.0
2009-01-12 08:45:00,135.83,135.905,135.775,135.815,126600000.0
2009-01-12 08:46:00,135.82,135.82,135.775,135.8,31400000.0
2009-01-12 08:47:00,135.8,135.8,135.725,135.73,41400000.0
2009-01-12 08:48:00,135.72,135.75,135.7,135.7,59400000.0
2009-01-12 08:49:00,135.7,135.79,135.69,135.77,142400000.0
2009-01-12 08:50:00,135.76,135.775,135.75,135.755,57600000.0
2009-01-12 08:51:00,135.76,135.815,135.755,135.81,70400000.0
2009-01-12 08:52:00,135.8,135.81,135.79,135.81,22400000.0
2009-01-12 08:53:00,135.81,135.825,135.785,135.8,59200000.0
2009-01-12 08:54:00,135.805,135.805,135.755,135.765,100800000.0
2009-01-12 08:55:00,135.765,135.765,135.685,135.7,44800000.0
2009-01-12 08:56:00,135.69,135.725,135.675,135.72,52800000.0
2009-01-12 08:57:00,135.72,135.765,135.705,135.745,100800000.0
2009-01-12 08:58:00,135.745,135.75,135.63,135.665,81000000.0
2009-01-12 08:59:00,135.665,135.695,135.66,135.69,30400000.0
2009-01-12 09:00:00,135.69,135.71,135.675,135.71,20800000.0
2009-01-12 09:01:00,135.675,135.79,135.675,135.78,103200000.0
2009-01-12 09:02:00,135.775,135.815,135.775,135.815,34200000.0
2009-01-12 09:03:00,135.82,135.85,135.775,135.845,34800000.0
2009-01-12 09:04:00,135.84,135.875,135.81,135.82,67000000.0
2009-01-12 09:05:00,135.82,135.82,135.69,135.725,140200000.0
2009-01-12 09:06:00,135.73,135.8,135.725,135.79,68800000.0
2009-01-12 09:07:00,135.795,135.82,135.73,135.79,64000000.0
2009-01-12 09:08:00,135.8,135.815,135.8,135.815,68000000.0
2009-01-12 09:09:00,135.815,135.855,135.775,135.78,65600000.0
2009-01-12 09:10:00,135.78,135.875,135.76,135.875,184000000.0
2009-01-12 09:11:00,135.88,135.945,135.855,135.855,129200000.0
2009-01-12 09:12:00,135.86,135.86,135.84,135.85,24000000.0
2009-01-12 09:13:00,135.84,135.875,135.84,135.875,19200000.0
2009-01-12 09:14:00,135.875,135.895,135.87,135.895,81600000.0
2009-01-12 09:15:00,135.9,135.91,135.885,135.905,40800000.0
2009-01-12 09:16:00,135.885,135.885,135.84,135.855,32000000.0
2009-01-12 09:17:00,135.855,135.855,135.8,135.82,43200000.0
2009-01-12 09:18:00,135.83,135.855,135.83,135.85,25600000.0
2009-01-12 09:19:00,135.84,135.92,135.84,135.92,52200000.0
2009-01-12 09:20:00,135.935,136.025,135.845,135.975,264400000.0
2009-01-12 09:21:00,135.975,135.99,135.895,135.99,166200000.0
2009-01-12 09:22:00,135.99,136.015,135.96,135.99,225600000.0
2009-01-12 09:23:00,135.99,136.015,135.88,135.88,176800000.0
2009-01-12 09:24:00,135.885,135.92,135.84,135.865,122800000.0
2009-01-12 09:25:00,135.88,135.9,135.875,135.875,40000000.0
2009-01-12 09:26:00,135.875,135.895,135.855,135.855,41600000.0
2009-01-12 09:27:00,135.855,135.87,135.855,135.86,38400000.0
2009-01-12 09:28:00,135.855,135.855,135.705,135.805,178600000.0
2009-01-12 09:29:00,135.795,135.815,135.765,135.79,82400000.0
2009-01-12 09:30:00,135.78,135.85,135.78,135.85,89000000.0
2009-01-12 09:31:00,135.85,135.875,135.82,135.875,86400000.0
2009-01-12 09:32:00,135.865,135.875,135.795,135.83,136000000.0
2009-01-12 09:33:00,135.805,135.845,135.765,135.84,210400000.0
2009-01-12 09:34:00,135.835,135.835,135.795,135.835,102400000.0
2009-01-12 09:35:00,135.83,135.875,135.72,135.78,293200000.0
2009-01-12 09:36:00,135.79,135.8,135.74,135.74,159200000.0
2009-01-12 09:37:00,135.74,135.805,135.72,135.78,248800000.0
2009-01-12 09:38:00,135.78,135.795,135.71,135.765,258400000.0
2009-01-12 09:39:00,135.755,135.785,135.695,135.7,158200000.0
2009-01-12 09:40:00,135.695,135.745,135.685,135.72,120800000.0
2009-01-12 09:41:00,135.73,135.74,135.695,135.715,89600000.0
2009-01-12 09:42:00,135.715,135.77,135.715,135.755,110400000.0
2009-01-12 09:43:00,135.755,135.835,135.74,135.835,96000000.0
2009-01-12 09:44:00,135.8,135.93,135.8,135.925,138800000.0
2009-01-12 09:45:00,135.925,135.925,135.855,135.885,143600000.0
2009-01-12 09:46:00,135.885,135.905,135.8,135.835,230600000.0
2009-01-12 09:47:00,135.855,135.875,135.84,135.855,116800000.0
2009-01-12 09:48:00,135.84,135.88,135.82,135.845,92800000.0
2009-01-12 09:49:00,135.845,135.94,135.835,135.935,148800000.0
2009-01-12 09:50:00,135.95,135.97,135.925,135.945,73000000.0
2009-01-12 09:51:00,135.965,135.965,135.9,135.965,83200000.0
2009-01-12 09:52:00,135.955,136.005,135.955,135.995,108800000.0
2009-01-12 09:53:00,136.0,136.01,135.96,135.99,76800000.0
2009-01-12 09:54:00,136.0,136.005,135.965,135.985,83200000.0
2009-01-12 09:55:00,135.985,136.09,135.96,136.09,149000000.0
2009-01-12 09:56:00,136.09,136.18,136.09,136.145,145600000.0
2009-01-12 09:57:00,136.155,136.185,136.135,136.145,112000000.0
2009-01-12 09:58:00,136.145,136.15,136.11,136.11,59200000.0
2009-01-12 09:59:00,136.11,136.125,136.03,136.055,105000000.0
2009-01-12 10:00:00,136.065,136.18,136.025,136.125,214400000.0
2009-01-12 10:01:00,136.14,136.145,136.075,136.13,143200000.0
2009-01-12 10:02:00,136.17,136.185,136.085,136.125,244000000.0
2009-01-12 10:03:00,136.11,136.135,135.945,135.95,210400000.0
2009-01-12 10:04:00,135.945,136.02,135.945,135.995,131200000.0
2009-01-12 10:05:00,135.97,135.995,135.815,135.82,98600000.0
2009-01-12 10:06:00,135.83,135.84,135.72,135.785,172800000.0
2009-01-12 10:07:00,135.79,135.86,135.785,135.84,155000000.0
2009-01-12 10:08:00,135.83,135.84,135.785,135.8,128800000.0
2009-01-12 10:09:00,135.815,135.82,135.675,135.76,347600000.0
2009-01-12 10:10:00,135.755,135.8,135.655,135.665,206400000.0
2009-01-12 10:11:00,135.66,135.71,135.64,135.705,203000000.0
2009-01-12 10:12:00,135.71,135.725,135.66,135.725,120800000.0
2009-01-12 10:13:00,135.725,135.75,135.67,135.725,132800000.0
2009-01-12 10:14:00,135.725,135.74,135.6,135.6,200800000.0
2009-01-12 10:15:00,135.6,135.6,135.44,135.51,209600000.0
2009-01-12 10:16:00,135.51,135.535,135.465,135.51,144000000.0
2009-01-12 10:17:00,135.505,135.53,135.385,135.385,176600000.0
2009-01-12 10:18:00,135.375,135.51,135.375,135.485,197200000.0
2009-01-12 10:19:00,135.475,135.495,135.38,135.455,204000000.0
2009-01-12 10:20:00,135.45,135.465,135.34,135.37,241400000.0
2009-01-12 10:21:00,135.36,135.41,135.35,135.395,256400000.0
2009-01-12 10:22:00,135.395,135.435,135.35,135.425,155200000.0
2009-01-12 10:23:00,135.425,135.56,135.425,135.55,190400000.0
2009-01-12 10:24:00,135.56,135.645,135.55,135.635,164000000.0
2009-01-12 10:25:00,135.645,135.655,135.52,135.525,162400000.0
2009-01-12 10:26:00,135.54,135.545,135.405,135.405,173600000.0
2009-01-12 10:27:00,135.405,135.405,135.22,135.28,257800000.0
2009-01-12 10:28:00,135.26,135.32,135.12,135.185,330800000.0
2009-01-12 10:29:00,135.19,135.3,135.16,135.215,279200000.0
2009-01-12 10:30:00,135.23,135.255,134.86,134.875,286400000.0
2009-01-12 10:31:00,134.855,135.095,134.85,135.095,239800000.0
2009-01-12 10:32:00,135.11,135.14,135.055,135.06,189600000.0
2009-01-12 10:33:00,135.05,135.105,134.98,135.005,223200000.0
2009-01-12 10:34:00,135.01,135.035,134.965,134.985,205600000.0
2009-01-12 10:35:00,134.985,135.07,134.965,135.05,217600000.0
2009-01-12 10:36:00,135.04,135.055,134.895,134.92,231200000.0
2009-01-12 10:37:00,134.92,134.985,134.91,134.965,121600000.0
2009-01-12 10:38:00,134.965,134.99,134.915,134.92,139200000.0
2009-01-12 10:39:00,134.92,134.93,134.9,134.915,56000000.0
2009-01-12 10:40:00,134.895,134.925,134.815,134.835,115200000.0
2009-01-12 10:41:00,134.825,134.895,134.8,134.88,172200000.0
2009-01-12 10:42:00,134.87,134.875,134.85,134.875,95200000.0
2009-01-12 10:43:00,134.86,134.925,134.845,134.915,90600000.0
2009-01-12 10:44:00,134.905,134.935,134.895,134.92,99200000.0
2009-01-12 10:45:00,134.92,134.975,134.91,134.975,154400000.0
2009-01-12 10:46:00,134.97,135.005,134.935,134.965,126400000.0
2009-01-12 10:47:00,134.99,135.045,134.98,135.015,103400000.0
2009-01-12 10:48:00,135.02,135.03,134.935,134.955,123200000.0
2009-01-12 10:49:00,134.965,134.975,134.905,134.93,173600000.0
2009-01-12 10:50:00,134.935,134.945,134.85,134.875,203200000.0
2009-01-12 10:51:00,134.885,134.89,134.73,134.77,232000000.0
2009-01-12 10:52:00,134.765,134.775,134.655,134.66,175000000.0
2009-01-12 10:53:00,134.655,134.69,134.64,134.69,169600000.0
2009-01-12 10:54:00,134.695,134.695,134.535,134.59,251800000.0
2009-01-12 10:55:00,134.59,134.6,134.52,134.54,206400000.0
2009-01-12 10:56:00,134.545,134.585,134.445,134.48,332800000.0
2009-01-12 10:57:00,134.465,134.535,134.445,134.535,152000000.0
2009-01-12 10:58:00,134.545,134.68,134.54,134.625,136000000.0
2009-01-12 10:59:00,134.62,134.685,134.57,134.575,156800000.0
2009-01-12 11:00:00,134.565,134.695,134.56,134.63,196000000.0
2009-01-12 11:01:00,134.625,134.705,134.605,134.69,206200000.0
2009-01-12 11:02:00,134.7,134.72,134.675,134.7,185800000.0
2009-01-12 11:03:00,134.69,134.715,134.66,134.67,161600000.0
2009-01-12 11:04:00,134.67,134.68,134.565,134.605,184800000.0
2009-01-12 11:05:00,134.62,134.635,134.59,134.61,200000000.0
2009-01-12 11:06:00,134.625,134.63,134.585,134.61,208800000.0
2009-01-12 11:07:00,134.62,134.63,134.58,134.61,156800000.0
2009-01-12 11:08:00,134.605,134.615,134.57,134.57,208000000.0
2009-01-12 11:09:00,134.57,134.59,134.475,134.48,208000000.0
2009-01-12 11:10:00,134.49,134.535,134.475,134.515,132800000.0
2009-01-12 11:11:00,134.515,134.55,134.45,134.53,136800000.0
2009-01-12 11:12:00,134.525,134.53,134.45,134.465,182400000.0
2009-01-12 11:13:00,134.48,134.48,134.35,134.415,214400000.0
2009-01-12 11:14:00,134.42,134.55,134.42,134.53,101600000.0
2009-01-12 11:15:00,134.53,134.65,134.515,134.64,250200000.0
2009-01-12 11:16:00,134.645,134.65,134.535,134.555,221600000.0
2009-01-12 11:17:00,134.57,134.605,134.555,134.6,145200000.0
2009-01-12 11:18:00,134.6,134.77,134.595,134.77,135400000.0
2009-01-12 11:19:00,134.78,134.78,134.65,134.65,242400000.0
2009-01-12 11:20:00,134.66,134.665,134.59,134.6,173400000.0
2009-01-12 11:21:00,134.6,134.645,134.545,134.645,314400000.0
2009-01-12 11:22:00,134.64,134.735,134.605,134.695,184000000.0
2009-01-12 11:23:00,134.695,134.8,134.695,134.79,108800000.0
2009-01-12 11:24:00,134.79,134.905,134.78,134.905,145600000.0
2009-01-12 11:25:00,134.915,134.99,134.89,134.95,367800000.0
2009-01-12 11:26:00,134.95,134.985,134.9,134.985,231400000.0
2009-01-12 11:27:00,134.99,135.005,134.97,134.985,130400000.0
2009-01-12 11:28:00,134.99,135.035,134.975,134.98,127000000.0
2009-01-12 11:29:00,134.97,135.005,134.96,134.995,153400000.0
2009-01-12 11:30:00,134.995,135.07,134.985,135.02,167200000.0
2009-01-12 11:31:00,135.02,135.035,134.925,134.95,140600000.0
2009-01-12 11:32:00,134.945,134.955,134.92,134.92,62400000.0
2009-01-12 11:33:00,134.935,134.945,134.865,134.89,127200000.0
2009-01-12 11:34:00,134.9,134.915,134.845,134.875,76800000.0
2009-01-12 11:35:00,134.885,135.02,134.855,134.985,158400000.0
2009-01-12 11:36:00,134.99,134.99,134.935,134.955,93400000.0
2009-01-12 11:37:00,134.955,134.99,134.95,134.985,119200000.0
2009-01-12 11:38:00,134.985,135.0,134.95,135.0,123600000.0
2009-01-12 11:39:00,134.975,135.02,134.95,134.96,128600000.0
2009-01-12 11:40:00,134.95,134.955,134.89,134.92,194400000.0
2009-01-12 11:41:00,134.895,134.9,134.805,134.825,301200000.0
2009-01-12 11:42:00,134.825,134.84,134.78,134.8,252000000.0
2009-01-12 11:43:00,134.8,134.81,134.745,134.755,149800000.0
2009-01-12 11:44:00,134.755,134.775,134.725,134.76,150400000.0
2009-01-12 11:45:00,134.76,134.76,134.72,134.735,139200000.0
2009-01-12 11:46:00,134.735,134.765,134.72,134.75,182600000.0
2009-01-12 11:47:00,134.74,134.745,134.7,134.74,116200000.0
2009-01-12 11:48:00,134.745,134.78,134.705,134.76,115200000.0
2009-01-12 11:49:00,134.76,134.77,134.73,134.73,68800000.0
2009-01-12 11:50:00,134.74,134.74,134.66,134.665,46400000.0
2009-01-12 11:51:00,134.67,134.675,134.49,134.49,118800000.0
2009-01-12 11:52:00,134.48,134.575,134.46,134.48,358400000.0
2009-01-12 11:53:00,134.49,134.58,134.485,134.565,105600000.0
2009-01-12 11:54:00,134.555,134.63,134.55,134.63,152000000.0
2009-01-12 11:55:00,134.64,134.7,134.64,134.69,134400000.0
2009-01-12 11:56:00,134.69,134.745,134.685,134.735,117600000.0
2009-01-12 11:57:00,134.745,134.745,134.665,134.685,126400000.0
2009-01-12 11:58:00,134.685,134.705,134.65,134.685,170400000.0
2009-01-12 11:59:00,134.695,134.73,134.66,134.72,150400000.0
2009-01-12 12:00:00,134.72,134.73,134.645,134.72,191600000.0
2009-01-12 12:01:00,134.72,134.73,134.665,134.695,135000000.0
2009-01-12 12:02:00,134.685,134.705,134.635,134.64,53600000.0
2009-01-12 12:03:00,134.65,134.71,134.65,134.695,54400000.0
2009-01-12 12:04:00,134.69,134.69,134.64,134.665,69400000.0
2009-01-12 12:05:00,134.665,134.7,134.665,134.685,41600000.0
2009-01-12 12:06:00,134.67,134.735,134.67,134.72,63200000.0
2009-01-12 12:07:00,134.72,134.735,134.69,134.71,148800000.0
2009-01-12 12:08:00,134.705,134.72,134.67,134.685,129000000.0
2009-01-12 12:09:00,134.685,134.685,134.535,134.535,289400000.0
2009-01-12 12:10:00,134.53,134.55,134.43,134.505,206400000.0
2009-01-12 12:11:00,134.505,134.52,134.46,134.515,311600000.0
2009-01-12 12:12:00,134.515,134.56,134.47,134.505,376400000.0
2009-01-12 12:13:00,134.505,134.51,134.425,134.465,234600000.0
2009-01-12 12:14:00,134.46,134.48,134.35,134.37,259200000.0
2009-01-12 12:15:00,134.36,134.41,134.36,134.405,107000000.0
2009-01-12 12:16:00,134.405,134.485,134.405,134.485,145600000.0
2009-01-12 12:17:00,134.495,134.6,134.48,134.6,219800000.0
2009-01-12 12:18:00,134.615,134.665,134.58,134.615,110400000.0
2009-01-12 12:19:00,134.62,134.625,134.575,134.605,139200000.0
2009-01-12 12:20:00,134.61,134.615,134.55,134.605,159200000.0
2009-01-12 12:21:00,134.595,134.595,134.57,134.58,158200000.0
2009-01-12 12:22:00,134.58,134.58,134.47,134.5,174800000.0
2009-01-12 12:23:00,134.505,134.52,134.47,134.485,96000000.0
2009-01-12 12:24:00,134.475,134.475,134.395,134.435,178800000.0
2009-01-12 12:25:00,134.435,134.555,134.435,134.555,128800000.0
2009-01-12 12:26:00,134.565,134.585,134.5,134.555,134400000.0
2009-01-12 12:27:00,134.555,134.555,134.49,134.49,104000000.0
2009-01-12 12:28:00,134.49,134.525,134.48,134.48,79200000.0
2009-01-12 12:29:00,134.42,134.47,134.42,134.455,73600000.0
2009-01-12 12:30:00,134.45,134.495,134.445,134.485,125800000.0
2009-01-12 12:31:00,134.485,134.545,134.435,134.47,228400000.0
2009-01-12 12:32:00,134.47,134.545,134.465,134.545,185400000.0
2009-01-12 12:33:00,134.55,134.57,134.485,134.5,211200000.0
2009-01-12 12:34:00,134.5,134.52,134.48,134.51,123000000.0
2009-01-12 12:35:00,134.515,134.525,134.465,134.505,179800000.0
2009-01-12 12:36:00,134.505,134.595,134.505,134.52,156200000.0
2009-01-12 12:37:00,134.52,134.59,134.475,134.545,246800000.0
2009-01-12 12:38:00,134.535,134.845,134.495,134.83,246200000.0
2009-01-12 12:39:00,134.82,134.85,134.705,134.85,228800000.0
2009-01-12 12:40:00,134.845,134.845,134.665,134.775,267200000.0
2009-01-12 12:41:00,134.775,134.775,134.675,134.685,294200000.0
2009-01-12 12:42:00,134.7,134.735,134.675,134.705,154600000.0
2009-01-12 12:43:00,134.705,134.805,134.645,134.78,223200000.0
2009-01-12 12:44:00,134.755,134.755,134.68,134.72,152800000.0
2009-01-12 12:45:00,134.715,134.72,134.67,134.695,172000000.0
2009-01-12 12:46:00,134.695,134.78,134.67,134.78,94400000.0
2009-01-12 12:47:00,134.765,134.87,134.715,134.86,196400000.0
2009-01-12 12:48:00,134.86,134.905,134.78,134.785,252400000.0
2009-01-12 12:49:00,134.785,134.84,134.785,134.83,128800000.0
2009-01-12 12:50:00,134.83,134.84,134.765,134.8,226000000.0
2009-01-12 12:51:00,134.805,134.805,134.71,134.765,179000000.0
2009-01-12 12:52:00,134.765,134.82,134.73,134.805,131200000.0
2009-01-12 12:53:00,134.805,134.825,134.76,134.795,210400000.0
2009-01-12 12:54:00,134.805,134.805,134.695,134.705,229400000.0
2009-01-12 12:55:00,134.715,134.73,134.675,134.705,189000000.0
2009-01-12 12:56:00,134.705,134.745,134.6,134.615,160000000.0
2009-01-12 12:57:00,134.625,134.65,134.59,134.59,152800000.0
2009-01-12 12:58:00,134.595,134.61,134.57,134.605,112000000.0
2009-01-12 12:59:00,134.61,134.61,134.575,134.6,37400000.0
2009-01-12 13:00:00,134.6,134.605,134.56,134.59,116000000.0
2009-01-12 13:01:00,134.595,134.6,134.55,134.55,196800000.0
2009-01-12 13:02:00,134.55,134.595,134.55,134.58,138400000.0
2009-01-12 13:03:00,134.58,134.615,134.565,134.615,126400000.0
2009-01-12 13:04:00,134.615,134.65,134.57,134.65,144400000.0
2009-01-12 13:05:00,134.65,134.65,134.595,134.635,89600000.0
2009-01-12 13:06:00,134.62,134.645,134.485,134.505,299200000.0
2009-01-12 13:07:00,134.505,134.565,134.48,134.55,150400000.0
2009-01-12 13:08:00,134.55,134.57,134.52,134.52,97600000.0
2009-01-12 13:09:00,134.53,134.54,134.515,134.52,98400000.0
2009-01-12 13:10:00,134.515,134.535,134.45,134.505,181600000.0
2009-01-12 13:11:00,134.52,134.53,134.445,134.465,162400000.0
2009-01-12 13:12:00,134.48,134.495,134.435,134.485,60000000.0
2009-01-12 13:13:00,134.495,134.56,134.45,134.545,279200000.0
2009-01-12 13:14:00,134.545,134.565,134.485,134.49,149600000.0
2009-01-12 13:15:00,134.5,134.515,134.4,134.505,131200000.0
2009-01-12 13:16:00,134.505,134.505,134.415,134.465,123200000.0
2009-01-12 13:17:00,134.46,134.46,134.42,134.45,77000000.0
2009-01-12 13:18:00,134.455,134.535,134.455,134.485,178600000.0
2009-01-12 13:19:00,134.49,134.585,134.49,134.575,136000000.0
2009-01-12 13:20:00,134.585,134.605,134.52,134.525,146800000.0
2009-01-12 13:21:00,134.5,134.565,134.5,134.53,147800000.0
2009-01-12 13:22:00,134.515,134.595,134.505,134.57,153600000.0
2009-01-12 13:23:00,134.57,134.62,134.57,134.6,120000000.0
2009-01-12 13:24:00,134.605,134.61,134.485,134.49,184800000.0
2009-01-12 13:25:00,134.45,134.46,134.37,134.39,359000000.0
2009-01-12 13:26:00,134.39,134.415,134.325,134.37,201400000.0
2009-01-12 13:27:00,134.37,134.375,134.27,134.295,90200000.0
2009-01-12 13:28:00,134.295,134.375,134.215,134.275,271400000.0
2009-01-12 13:29:00,134.275,134.345,134.245,134.345,175600000.0
2009-01-12 13:30:00,134.35,134.385,134.31,134.355,246000000.0
2009-01-12 13:31:00,134.36,134.38,134.265,134.29,235500000.0
2009-01-12 13:32:00,134.265,134.37,134.265,134.33,167000000.0
2009-01-12 13:33:00,134.33,134.34,134.27,134.33,168600000.0
2009-01-12 13:34:00,134.335,134.37,134.31,134.365,84000000.0
2009-01-12 13:35:00,134.37,134.405,134.335,134.335,136000000.0
2009-01-12 13:36:00,134.33,134.375,134.33,134.375,80800000.0
2009-01-12 13:37:00,134.365,134.365,134.305,134.345,121200000.0
2009-01-12 13:38:00,134.35,134.395,134.32,134.345,266800000.0
2009-01-12 13:39:00,134.345,134.36,134.3,134.32,109000000.0
2009-01-12 13:40:00,134.32,134.345,134.3,134.325,108000000.0
2009-01-12 13:41:00,134.33,134.33,134.185,134.185,196600000.0
2009-01-12 13:42:00,134.18,134.21,134.07,134.1,285000000.0
2009-01-12 13:43:00,134.09,134.1,133.94,133.955,232000000.0
2009-01-12 13:44:00,133.97,134.07,133.91,134.06,256600000.0
2009-01-12 13:45:00,134.055,134.07,133.99,134.03,326600000.0
2009-01-12 13:46:00,134.045,134.055,133.98,133.99,213000000.0
2009-01-12 13:47:00,133.985,134.17,133.97,134.145,256600000.0
2009-01-12 13:48:00,134.155,134.23,134.145,134.2,246600000.0
2009-01-12 13:49:00,134.19,134.205,134.17,134.17,46400000.0
2009-01-12 13:50:00,134.18,134.315,134.18,134.315,105600000.0
2009-01-12 13:51:00,134.325,134.435,134.315,134.385,195800000.0
2009-01-12 13:52:00,134.39,134.4,134.36,134.385,139000000.0
2009-01-12 13:53:00,134.39,134.425,134.32,134.335,224000000.0
2009-01-12 13:54:00,134.34,134.44,134.31,134.35,282800000.0
2009-01-12 13:55:00,134.38,134.42,134.325,134.33,292000000.0
2009-01-12 13:56:00,134.325,134.415,134.325,134.38,191000000.0
2009-01-12 13:57:00,134.38,134.445,134.37,134.415,168000000.0
2009-01-12 13:58:00,134.39,134.49,134.385,134.46,140800000.0
2009-01-12 13:59:00,134.46,134.495,134.4,134.495,137600000.0
2009-01-12 14:00:00,134.5,134.515,134.42,134.425,182200000.0
2009-01-12 14:01:00,134.425,134.495,134.425,134.45,142400000.0
2009-01-12 14:02:00,134.45,134.455,134.395,134.4,172000000.0
2009-01-12 14:03:00,134.4,134.45,134.385,134.425,144000000.0
2009-01-12 14:04:00,134.425,134.49,134.405,134.49,235000000.0
2009-01-12 14:05:00,134.47,134.555,134.465,134.53,217600000.0
2009-01-12 14:06:00,134.53,134.545,134.395,134.415,209000000.0
2009-01-12 14:07:00,134.405,134.405,134.37,134.4,113600000.0
2009-01-12 14:08:00,134.4,134.4,134.37,134.375,155800000.0
2009-01-12 14:09:00,134.38,134.455,134.36,134.43,228400000.0
2009-01-12 14:10:00,134.435,134.68,134.43,134.63,252400000.0
2009-01-12 14:11:00,134.635,134.635,134.53,134.59,134400000.0
2009-01-12 14:12:00,134.615,134.73,134.61,134.72,173600000.0
2009-01-12 14:13:00,134.725,134.895,134.71,134.86,260800000.0
2009-01-12 14:14:00,134.855,134.855,134.76,134.79,141800000.0
2009-01-12 14:15:00,134.785,134.79,134.655,134.69,301400000.0
2009-01-12 14:16:00,134.695,134.725,134.64,134.71,299400000.0
2009-01-12 14:17:00,134.71,134.71,134.615,134.645,92800000.0
2009-01-12 14:18:00,134.64,134.695,134.605,134.67,182200000.0
2009-01-12 14:19:00,134.665,134.715,134.66,134.695,105600000.0
2009-01-12 14:20:00,134.695,134.765,134.645,134.735,122800000.0
2009-01-12 14:21:00,134.725,134.755,134.705,134.735,91200000.0
2009-01-12 14:22:00,134.745,134.78,134.735,134.78,56000000.0
2009-01-12 14:23:00,134.79,134.82,134.79,134.805,48800000.0
2009-01-12 14:24:00,134.815,134.9,134.81,134.865,168000000.0
2009-01-12 14:25:00,134.87,134.885,134.815,134.845,174400000.0
2009-01-12 14:26:00,134.85,134.85,134.705,134.77,172800000.0
2009-01-12 14:27:00,134.785,134.835,134.77,134.835,79200000.0
2009-01-12 14:28:00,134.845,134.895,134.795,134.845,219200000.0
2009-01-12 14:29:00,134.85,134.855,134.72,134.74,162800000.0
2009-01-12 14:30:00,134.755,134.82,134.755,134.805,95000000.0
2009-01-12 14:31:00,134.815,134.86,134.8,134.855,123200000.0
2009-01-12 14:32:00,134.81,134.875,134.81,134.845,101600000.0
2009-01-12 14:33:00,134.845,134.845,134.76,134.785,170400000.0
2009-01-12 14:34:00,134.79,134.83,134.78,134.825,144000000.0
2009-01-12 14:35:00,134.82,134.835,134.78,134.78,165200000.0
2009-01-12 14:36:00,134.785,134.83,134.77,134.815,48800000.0
2009-01-12 14:37:00,134.82,134.85,134.805,134.815,99200000.0
2009-01-12 14:38:00,134.815,134.955,134.815,134.875,130600000.0
2009-01-12 14:39:00,134.875,134.935,134.875,134.91,216800000.0
2009-01-12 14:40:00,134.91,135.0,134.91,134.97,129400000.0
2009-01-12 14:41:00,134.97,134.975,134.935,134.95,40200000.0
2009-01-12 14:42:00,134.935,135.065,134.93,135.045,188400000.0
2009-01-12 14:43:00,135.045,135.125,135.04,135.07,139200000.0
2009-01-12 14:44:00,135.07,135.14,135.05,135.1,107400000.0
2009-01-12 14:45:00,135.105,135.115,135.045,135.075,313800000.0
2009-01-12 14:46:00,135.075,135.13,135.07,135.11,80600000.0
2009-01-12 14:47:00,135.115,135.115,135.07,135.07,128200000.0
2009-01-12 14:48:00,135.07,135.075,135.02,135.06,128800000.0
2009-01-12 14:49:00,135.055,135.07,134.99,135.015,135400000.0
2009-01-12 14:50:00,135.02,135.025,134.99,134.995,110800000.0
2009-01-12 14:51:00,135.0,135.015,134.925,134.94,159000000.0
2009-01-12 14:52:00,134.94,135.04,134.925,135.005,191200000.0
2009-01-12 14:53:00,134.995,135.03,134.975,135.015,111200000.0
2009-01-12 14:54:00,135.005,135.005,134.895,134.905,127200000.0
2009-01-12 14:55:00,134.905,134.91,134.865,134.9,137000000.0
2009-01-12 14:56:00,134.91,134.93,134.865,134.9,186600000.0
2009-01-12 14:57:00,134.905,134.92,134.815,134.83,149400000.0
2009-01-12 14:58:00,134.845,134.925,134.83,134.915,239800000.0
2009-01-12 14:59:00,134.915,135.005,134.915,135.0,158400000.0
2009-01-12 15:00:00,134.99,135.0,134.94,134.94,123000000.0
2009-01-12 15:01:00,134.93,135.0,134.93,134.99,152400000.0
2009-01-12 15:02:00,134.995,134.995,134.87,134.87,214400000.0
2009-01-12 15:03:00,134.87,134.89,134.73,134.78,237800000.0
2009-01-12 15:04:00,134.78,134.795,134.725,134.74,223000000.0
2009-01-12 15:05:00,134.74,134.79,134.74,134.78,153600000.0
2009-01-12 15:06:00,134.78,134.825,134.77,134.8,156000000.0
2009-01-12 15:07:00,134.795,134.8,134.745,134.755,115600000.0
2009-01-12 15:08:00,134.755,134.775,134.625,134.675,144000000.0
2009-01-12 15:09:00,134.67,134.715,134.65,134.7,148800000.0
2009-01-12 15:10:00,134.705,134.705,134.655,134.685,101000000.0
2009-01-12 15:11:00,134.685,134.685,134.555,134.575,159400000.0
2009-01-12 15:12:00,134.565,134.69,134.555,134.685,412000000.0
2009-01-12 15:13:00,134.66,134.7,134.62,134.62,179800000.0
2009-01-12 15:14:00,134.63,134.645,134.505,134.505,230800000.0
2009-01-12 15:15:00,134.495,134.6,134.48,134.6,204000000.0
2009-01-12 15:16:00,134.6,134.6,134.53,134.54,99600000.0
2009-01-12 15:17:00,134.535,134.56,134.42,134.445,151600000.0
2009-01-12 15:18:00,134.445,134.61,134.445,134.58,254400000.0
2009-01-12 15:19:00,134.58,134.63,134.58,134.615,109800000.0
2009-01-12 15:20:00,134.625,134.65,134.525,134.565,216800000.0
2009-01-12 15:21:00,134.55,134.565,134.48,134.555,344800000.0
2009-01-12 15:22:00,134.555,134.625,134.555,134.625,262600000.0
2009-01-12 15:23:00,134.625,134.65,134.525,134.585,242400000.0
2009-01-12 15:24:00,134.6,134.615,134.535,134.565,320400000.0
2009-01-12 15:25:00,134.565,134.61,134.53,134.59,174000000.0
2009-01-12 15:26:00,134.595,134.64,134.55,134.6,206600000.0
2009-01-12 15:27:00,134.6,134.615,134.495,134.515,258200000.0
2009-01-12 15:28:00,134.515,134.535,134.5,134.535,123000000.0
2009-01-12 15:29:00,134.53,134.575,134.38,134.49,367200000.0
2009-01-12 15:30:00,134.49,134.66,134.49,134.56,298400000.0
2009-01-12 15:31:00,134.56,134.655,134.55,134.58,226200000.0
2009-01-12 15:32:00,134.595,134.61,134.56,134.565,191200000.0
2009-01-12 15:33:00,134.575,134.58,134.455,134.49,175800000.0
2009-01-12 15:34:00,134.485,134.535,134.465,134.495,264600000.0
2009-01-12 15:35:00,134.495,134.5,134.425,134.435,304600000.0
2009-01-12 15:36:00,134.435,134.555,134.425,134.505,163200000.0
2009-01-12 15:37:00,134.49,134.5,134.405,134.425,183200000.0
2009-01-12 15:38:00,134.425,134.435,134.345,134.39,196800000.0
2009-01-12 15:39:00,134.4,134.44,134.385,134.395,215000000.0
2009-01-12 15:40:00,134.405,134.41,134.375,134.405,234600000.0
2009-01-12 15:41:00,134.405,134.42,134.26,134.27,252000000.0
2009-01-12 15:42:00,134.275,134.285,134.155,134.155,280400000.0
2009-01-12 15:43:00,134.155,134.2,134.115,134.165,235600000.0
2009-01-12 15:44:00,134.18,134.18,134.045,134.13,257400000.0
2009-01-12 15:45:00,134.115,134.16,134.01,134.09,298200000.0
2009-01-12 15:46:00,134.09,134.1,134.01,134.03,320400000.0
2009-01-12 15:47:00,134.035,134.065,134.01,134.025,234600000.0
2009-01-12 15:48:00,134.03,134.28,134.025,134.17,280400000.0
2009-01-12 15:49:00,134.185,134.2,134.135,134.175,162200000.0
2009-01-12 15:50:00,134.175,134.175,134.115,134.14,169600000.0
2009-01-12 15:51:00,134.15,134.19,134.135,134.15,199200000.0
2009-01-12 15:52:00,134.155,134.155,134.055,134.125,211000000.0
2009-01-12 15:53:00,134.125,134.26,134.12,134.26,164400000.0
2009-01-12 15:54:00,134.255,134.26,134.135,134.15,137000000.0
2009-01-12 15:55:00,134.14,134.25,134.125,134.25,202000000.0
2009-01-12 15:56:00,134.245,134.29,134.16,134.23,270000000.0
2009-01-12 15:57:00,134.265,134.295,134.17,134.24,263400000.0
2009-01-12 15:58:00,134.26,134.295,134.215,134.29,181600000.0
2009-01-12 15:59:00,134.245,134.29,134.145,134.145,223000000.0
2009-01-12 16:00:00,134.165,134.305,134.155,134.205,168600000.0
2009-01-12 16:01:00,134.195,134.21,134.12,134.145,223000000.0
2009-01-12 16:02:00,134.155,134.305,134.135,134.27,227600000.0
2009-01-12 16:03:00,134.28,134.345,134.255,134.3,171700000.0
2009-01-12 16:04:00,134.305,134.32,134.235,134.245,236400000.0
2009-01-12 16:05:00,134.25,134.305,134.23,134.285,131200000.0
2009-01-12 16:06:00,134.3,134.345,134.21,134.21,122200000.0
2009-01-12 16:07:00,134.215,134.26,134.17,134.185,190200000.0
2009-01-12 16:08:00,134.17,134.23,134.17,134.215,248200000.0
2009-01-12 16:09:00,134.215,134.25,134.165,134.2,274800000.0
2009-01-12 16:10:00,134.2,134.205,134.085,134.1,193200000.0
2009-01-12 16:11:00,134.11,134.13,134.085,134.105,173000000.0
2009-01-12 16:12:00,134.105,134.145,133.985,134.04,178200000.0
2009-01-12 16:13:00,134.05,134.05,133.89,133.96,312400000.0
2009-01-12 16:14:00,133.935,134.075,133.935,134.0,277000000.0
2009-01-12 16:15:00,133.995,134.01,133.785,133.79,222800000.0
2009-01-12 16:16:00,133.8,133.835,133.77,133.795,262400000.0
2009-01-12 16:17:00,133.79,133.965,133.79,133.875,273800000.0
2009-01-12 16:18:00,133.89,133.945,133.88,133.93,151100000.0
2009-01-12 16:19:00,133.93,133.94,133.815,133.82,280800000.0
2009-01-12 16:20:00,133.82,133.88,133.805,133.84,243400000.0
2009-01-12 16:21:00,133.825,133.86,133.8,133.81,117000000.0
2009-01-12 16:22:00,133.81,133.855,133.76,133.805,212400000.0
2009-01-12 16:23:00,133.8,133.805,133.715,133.715,172600000.0
2009-01-12 16:24:00,133.71,133.71,133.585,133.6,306200000.0
2009-01-12 16:25:00,133.565,133.61,133.42,133.435,317200000.0
2009-01-12 16:26:00,133.445,133.525,133.42,133.525,278400000.0
2009-01-12 16:27:00,133.525,133.57,133.495,133.565,206000000.0
2009-01-12 16:28:00,133.565,133.63,133.565,133.62,142600000.0
2009-01-12 16:29:00,133.62,133.725,133.62,133.705,245000000.0
2009-01-12 16:30:00,133.71,133.8,133.655,133.8,217800000.0
2009-01-12 16:31:00,133.805,133.825,133.555,133.595,271600000.0
2009-01-12 16:32:00,133.59,133.685,133.51,133.53,301600000.0
2009-01-12 16:33:00,133.535,133.615,133.475,133.49,276400000.0
2009-01-12 16:34:00,133.49,133.575,133.42,133.535,259800000.0
2009-01-12 16:35:00,133.55,133.595,133.5,133.59,277200000.0
2009-01-12 16:36:00,133.605,133.67,133.57,133.65,153800000.0
2009-01-12 16:37:00,133.65,133.7,133.625,133.69,161400000.0
2009-01-12 16:38:00,133.69,133.725,133.665,133.69,152600000.0
2009-01-12 16:39:00,133.685,133.695,133.625,133.635,198800000.0
2009-01-12 16:40:00,133.65,133.68,133.515,133.555,208200000.0
2009-01-12 16:41:00,133.555,133.61,133.53,133.61,266400000.0
2009-01-12 16:42:00,133.61,133.695,133.52,133.545,304200000.0
2009-01-12 16:43:00,133.545,133.545,133.435,133.45,241800000.0
2009-01-12 16:44:00,133.45,133.465,133.27,133.31,297600000.0
2009-01-12 16:45:00,133.3,133.3,133.105,133.23,298000000.0
2009-01-12 16:46:00,133.195,133.2,133.06,133.14,282800000.0
2009-01-12 16:47:00,133.11,133.23,133.03,133.175,228000000.0
2009-01-12 16:48:00,133.19,133.29,133.175,133.235,280000000.0
2009-01-12 16:49:00,133.25,133.345,133.215,133.325,260200000.0
2009-01-12 16:50:00,133.33,133.335,133.235,133.235,163200000.0
2009-01-12 16:51:00,133.24,133.245,133.125,133.24,297200000.0
2009-01-12 16:52:00,133.24,133.29,133.195,133.275,227200000.0
2009-01-12 16:53:00,133.275,133.285,133.23,133.24,154400000.0
2009-01-12 16:54:00,133.24,133.355,133.225,133.3,186800000.0
2009-01-12 16:55:00,133.3,133.375,133.28,133.355,264200000.0
2009-01-12 16:56:00,133.345,133.37,133.32,133.37,146800000.0
2009-01-12 16:57:00,133.37,133.435,133.335,133.37,234000000.0
2009-01-12 16:58:00,133.36,133.37,133.3,133.365,324200000.0
2009-01-12 16:59:00,133.365,133.365,133.295,133.345,254200000.0
2009-01-12 17:00:00,133.345,133.395,133.3,133.31,174800000.0
2009-01-12 17:01:00,133.31,133.33,133.285,133.3,169800000.0
2009-01-12 17:02:00,133.315,133.335,133.285,133.295,238200000.0
2009-01-12 17:03:00,133.3,133.315,133.255,133.295,269400000.0
2009-01-12 17:04:00,133.295,133.395,133.24,133.25,261800000.0
2009-01-12 17:05:00,133.245,133.35,133.23,133.275,288600000.0
2009-01-12 17:06:00,133.275,133.305,133.065,133.165,278200000.0
2009-01-12 17:07:00,133.165,133.175,132.89,132.91,339000000.0
2009-01-12 17:08:00,132.905,132.93,132.575,132.75,317900000.0
2009-01-12 17:09:00,132.74,133.05,132.735,133.05,288000000.0
2009-01-12 17:10:00,133.045,133.055,132.915,132.995,274000000.0
2009-01-12 17:11:00,132.995,132.995,132.805,132.93,305400000.0
2009-01-12 17:12:00,132.935,132.985,132.835,132.855,308000000.0
2009-01-12 17:13:00,132.83,132.875,132.76,132.8,248400000.0
2009-01-12 17:14:00,132.8,132.81,132.745,132.79,242600000.0
2009-01-12 17:15:00,132.785,132.905,132.755,132.86,275200000.0
2009-01-12 17:16:00,132.875,132.995,132.85,132.85,279000000.0
2009-01-12 17:17:00,132.9,132.91,132.715,132.81,365000000.0
2009-01-12 17:18:00,132.825,132.825,132.715,132.75,325800000.0
2009-01-12 17:19:00,132.745,132.84,132.675,132.84,265800000.0
2009-01-12 17:20:00,132.84,132.945,132.765,132.93,302000000.0
2009-01-12 17:21:00,132.93,132.93,132.8,132.81,265400000.0
2009-01-12 17:22:00,132.83,132.865,132.795,132.85,227600000.0
2009-01-12 17:23:00,132.84,132.85,132.615,132.63,281500000.0
2009-01-12 17:24:00,132.635,132.725,132.635,132.68,170200000.0
2009-01-12 17:25:00,132.68,132.755,132.68,132.72,174400000.0
2009-01-12 17:26:00,132.725,132.725,132.585,132.635,292400000.0
2009-01-12 17:27:00,132.635,132.74,132.635,132.695,203900000.0
2009-01-12 17:28:00,132.7,132.905,132.675,132.785,273200000.0
2009-01-12 17:29:00,132.785,132.875,132.77,132.845,283800000.0
2009-01-12 17:30:00,132.855,132.9,132.77,132.78,193200000.0
2009-01-12 17:31:00,132.785,132.8,132.725,132.745,171200000.0
2009-01-12 17:32:00,132.745,132.82,132.72,132.72,301800000.0
2009-01-12 17:33:00,132.73,132.73,132.6,132.635,313400000.0
2009-01-12 17:34:00,132.64,132.645,132.515,132.585,268000000.0
2009-01-12 17:35:00,132.59,132.675,132.485,132.505,251200000.0
2009-01-12 17:36:00,132.52,132.525,132.465,132.5,218200000.0
2009-01-12 17:37:00,132.495,132.495,132.46,132.49,144200000.0
2009-01-12 17:38:00,132.49,132.625,132.49,132.615,220400000.0
2009-01-12 17:39:00,132.615,132.635,132.575,132.625,124800000.0
2009-01-12 17:40:00,132.625,132.68,132.61,132.68,206400000.0
2009-01-12 17:41:00,132.69,132.75,132.655,132.69,221900000.0
2009-01-12 17:42:00,132.7,132.725,132.685,132.72,60800000.0
2009-01-12 17:43:00,132.73,132.79,132.705,132.735,151100000.0
2009-01-12 17:44:00,132.73,132.785,132.675,132.675,155600000.0
2009-01-12 17:45:00,132.68,132.715,132.655,132.655,227400000.0
2009-01-12 17:46:00,132.665,132.725,132.63,132.665,187000000.0
2009-01-12 17:47:00,132.655,132.655,132.59,132.59,232400000.0
2009-01-12 17:48:00,132.595,132.595,132.47,132.515,258400000.0
2009-01-12 17:49:00,132.51,132.555,132.465,132.535,283000000.0
2009-01-12 17:50:00,132.535,132.605,132.49,132.53,180000000.0
2009-01-12 17:51:00,132.53,132.555,132.455,132.505,175000000.0
2009-01-12 17:52:00,132.495,132.53,132.445,132.49,251800000.0
2009-01-12 17:53:00,132.49,132.49,132.36,132.37,237400000.0
2009-01-12 17:54:00,132.38,132.495,132.38,132.485,137600000.0
2009-01-12 17:55:00,132.485,132.515,132.42,132.46,221200000.0
2009-01-12 17:56:00,132.455,132.465,132.325,132.34,264000000.0
2009-01-12 17:57:00,132.34,132.39,132.31,132.315,179600000.0
2009-01-12 17:58:00,132.325,132.335,132.25,132.28,208600000.0
2009-01-12 17:59:00,132.285,132.385,132.265,132.385,171800000.0
2009-01-12 18:00:00,132.385,132.42,132.33,132.385,272800000.0
2009-01-12 18:01:00,132.395,132.425,132.355,132.375,245600000.0
2009-01-12 18:02:00,132.385,132.5,132.37,132.42,305200000.0
2009-01-12 18:03:00,132.42,132.5,132.42,132.47,248800000.0
2009-01-12 18:04:00,132.485,132.505,132.4,132.415,195000000.0
2009-01-12 18:05:00,132.41,132.48,132.39,132.43,154400000.0
2009-01-12 18:06:00,132.445,132.5,132.375,132.385,170200000.0
2009-01-12 18:07:00,132.38,132.485,132.36,132.46,202400000.0
2009-01-12 18:08:00,132.475,132.485,132.375,132.38,179800000.0
2009-01-12 18:09:00,132.38,132.4,132.37,132.375,120000000.0
2009-01-12 18:10:00,132.39,132.47,132.39,132.42,172000000.0
2009-01-12 18:11:00,132.425,132.455,132.34,132.34,242800000.0
2009-01-12 18:12:00,132.34,132.405,132.285,132.335,244800000.0
2009-01-12 18:13:00,132.33,132.345,132.285,132.335,183200000.0
2009-01-12 18:14:00,132.335,132.35,132.26,132.26,257600000.0
2009-01-12 18:15:00,132.26,132.3,132.175,132.2,246200000.0
2009-01-12 18:16:00,132.2,132.285,132.2,132.24,168600000.0
2009-01-12 18:17:00,132.2,132.22,132.135,132.195,330000000.0
2009-01-12 18:18:00,132.195,132.305,132.17,132.305,231600000.0
2009-01-12 18:19:00,132.315,132.34,132.21,132.25,505200000.0
2009-01-12 18:20:00,132.255,132.29,132.15,132.18,342000000.0
2009-01-12 18:21:00,132.175,132.22,132.16,132.21,245800000.0
2009-01-12 18:22:00,132.21,132.22,132.155,132.205,152800000.0
2009-01-12 18:23:00,132.21,132.26,132.145,132.25,184200000.0
2009-01-12 18:24:00,132.26,132.32,132.24,132.31,165000000.0
2009-01-12 18:25:00,132.31,132.355,132.305,132.325,163200000.0
2009-01-12 18:26:00,132.33,132.4,132.285,132.395,216800000.0
2009-01-12 18:27:00,132.405,132.405,132.35,132.385,188000000.0
2009-01-12 18:28:00,132.375,132.375,132.3,132.325,211800000.0
2009-01-12 18:29:00,132.33,132.35,132.265,132.295,171200000.0
2009-01-12 18:30:00,132.3,132.345,132.25,132.3,185400000.0
2009-01-12 18:31:00,132.3,132.42,132.3,132.38,191200000.0
2009-01-12 18:32:00,132.38,132.41,132.31,132.41,216000000.0
2009-01-12 18:33:00,132.415,132.42,132.35,132.39,150400000.0
2009-01-12 18:34:00,132.38,132.41,132.365,132.39,96600000.0
2009-01-12 18:35:00,132.39,132.39,132.32,132.34,207600000.0
2009-01-12 18:36:00,132.315,132.315,132.225,132.23,232600000.0
2009-01-12 18:37:00,132.23,132.305,132.23,132.255,195200000.0
2009-01-12 18:38:00,132.255,132.255,132.175,132.195,237200000.0
2009-01-12 18:39:00,132.22,132.265,132.195,132.235,226800000.0
2009-01-12 18:40:00,132.24,132.28,132.18,132.195,148200000.0
2009-01-12 18:41:00,132.21,132.225,132.14,132.14,172600000.0
2009-01-12 18:42:00,132.145,132.205,132.095,132.12,187600000.0
2009-01-12 18:43:00,132.115,132.13,132.075,132.075,185800000.0
2009-01-12 18:44:00,132.09,132.16,132.075,132.12,257200000.0
2009-01-12 18:45:00,132.095,132.16,132.095,132.13,141000000.0
2009-01-12 18:46:00,132.125,132.155,132.1,132.11,169400000.0
2009-01-12 18:47:00,132.11,132.175,132.1,132.17,86400000.0
2009-01-12 18:48:00,132.175,132.175,132.085,132.115,186200000.0
2009-01-12 18:49:00,132.115,132.115,131.985,131.995,240600000.0
2009-01-12 18:50:00,131.985,132.06,131.985,132.04,181000000.0
2009-01-12 18:51:00,132.045,132.045,131.925,131.945,249200000.0
2009-01-12 18:52:00,131.94,131.94,131.87,131.91,216200000.0
2009-01-12 18:53:00,131.915,131.99,131.91,131.915,165200000.0
2009-01-12 18:54:00,131.9,131.98,131.855,131.89,197400000.0
2009-01-12 18:55:00,131.895,131.895,131.83,131.83,71000000.0
2009-01-12 18:56:00,131.83,131.835,131.745,131.76,104000000.0
2009-01-12 18:57:00,131.765,131.86,131.765,131.86,113600000.0
2009-01-12 18:58:00,131.865,131.88,131.82,131.845,75200000.0
2009-01-12 18:59:00,131.85,131.85,131.81,131.82,76800000.0
2009-01-12 19:00:00,131.82,131.98,131.785,131.98,194200000.0
2009-01-12 19:01:00,131.965,132.0,131.93,131.98,135000000.0
2009-01-12 19:02:00,131.98,132.075,131.96,132.065,84200000.0
2009-01-12 19:03:00,132.065,132.07,131.995,132.005,68600000.0
2009-01-12 19:04:00,131.995,132.06,131.995,132.06,47800000.0
2009-01-12 19:05:00,132.05,132.06,132.02,132.06,55600000.0
2009-01-12 19:06:00,132.07,132.205,132.05,132.195,121200000.0
2009-01-12 19:07:00,132.215,132.285,132.14,132.14,144000000.0
2009-01-12 19:08:00,132.14,132.165,132.065,132.14,102400000.0
2009-01-12 19:09:00,132.14,132.19,132.11,132.185,166400000.0
2009-01-12 19:10:00,132.185,132.185,132.09,132.12,139400000.0
2009-01-12 19:11:00,132.115,132.16,132.11,132.125,125400000.0
2009-01-12 19:12:00,132.115,132.185,132.09,132.18,184000000.0
2009-01-12 19:13:00,132.18,132.295,132.18,132.26,148900000.0
2009-01-12 19:14:00,132.255,132.295,132.245,132.25,75200000.0
2009-01-12 19:15:00,132.265,132.305,132.215,132.245,156800000.0
2009-01-12 19:16:00,132.26,132.275,132.2,132.22,134400000.0
2009-01-12 19:17:00,132.215,132.255,132.185,132.2,144800000.0
2009-01-12 19:18:00,132.2,132.265,132.195,132.24,87000000.0
2009-01-12 19:19:00,132.25,132.29,132.21,132.28,136000000.0
2009-01-12 19:20:00,132.285,132.35,132.28,132.325,48600000.0
2009-01-12 19:21:00,132.335,132.355,132.32,132.345,48000000.0
2009-01-12 19:22:00,132.355,132.355,132.205,132.27,179400000.0
2009-01-12 19:23:00,132.255,132.295,132.21,132.285,157400000.0
2009-01-12 19:24:00,132.29,132.34,132.29,132.29,75200000.0
2009-01-12 19:25:00,132.3,132.305,132.215,132.24,142000000.0
2009-01-12 19:26:00,132.23,132.23,132.075,132.1,122200000.0
2009-01-12 19:27:00,132.11,132.135,132.075,132.085,153600000.0
2009-01-12 19:28:00,132.095,132.095,131.995,132.015,91800000.0
2009-01-12 19:29:00,132.01,132.075,132.01,132.04,37800000.0
2009-01-12 19:30:00,132.04,132.08,132.04,132.06,68400000.0
2009-01-12 19:31:00,132.075,132.16,132.075,132.13,76200000.0
2009-01-12 19:32:00,132.13,132.145,132.125,132.135,75800000.0
2009-01-12 19:33:00,132.145,132.19,132.135,132.19,48000000.0
2009-01-12 19:34:00,132.21,132.405,132.21,132.345,185600000.0
2009-01-12 19:35:00,132.345,132.405,132.3,132.375,83200000.0
2009-01-12 19:36:00,132.385,132.39,132.34,132.36,97200000.0
2009-01-12 19:37:00,132.375,132.455,132.34,132.455,99200000.0
2009-01-12 19:38:00,132.455,132.48,132.445,132.46,60800000.0
2009-01-12 19:39:00,132.465,132.48,132.435,132.44,41600000.0
2009-01-12 19:40:00,132.445,132.46,132.43,132.435,33600000.0
2009-01-12 19:41:00,132.435,132.45,132.385,132.39,34200000.0
2009-01-12 19:42:00,132.4,132.4,132.315,132.325,98000000.0
2009-01-12 19:43:00,132.33,132.335,132.325,132.325,8000000.0
2009-01-12 19:44:00,132.315,132.335,132.295,132.3,20800000.0
2009-01-12 19:45:00,132.29,132.3,132.28,132.285,33600000.0
2009-01-12 19:46:00,132.28,132.3,132.27,132.285,20800000.0
2009-01-12 19:47:00,132.28,132.28,132.24,132.24,38600000.0
2009-01-12 19:48:00,132.255,132.27,132.23,132.24,63000000.0
2009-01-12 19:49:00,132.235,132.24,132.225,132.225,27200000.0
2009-01-12 19:50:00,132.225,132.365,132.225,132.35,132800000.0
2009-01-12 19:51:00,132.35,132.525,132.32,132.525,160000000.0
2009-01-12 19:52:00,132.53,132.545,132.39,132.425,202200000.0
2009-01-12 19:53:00,132.43,132.495,132.425,132.475,217600000.0
2009-01-12 19:54:00,132.475,132.62,132.46,132.6,193400000.0
2009-01-12 19:55:00,132.59,132.635,132.55,132.565,140800000.0
2009-01-12 19:56:00,132.56,132.565,132.505,132.54,135000000.0
2009-01-12 19:57:00,132.54,132.565,132.5,132.52,128000000.0
2009-01-12 19:58:00,132.53,132.645,132.515,132.575,201600000.0
2009-01-12 19:59:00,132.575,132.575,132.47,132.52,94400000.0
2009-01-12 20:00:00,132.51,132.535,132.46,132.475,155200000.0
2009-01-12 20:01:00,132.475,132.555,132.46,132.555,163200000.0
2009-01-12 20:02:00,132.555,132.58,132.545,132.58,68800000.0
2009-01-12 20:03:00,132.585,132.625,132.575,132.585,62200000.0
2009-01-12 20:04:00,132.58,132.58,132.435,132.475,121400000.0
2009-01-12 20:05:00,132.475,132.49,132.355,132.44,144600000.0
2009-01-12 20:06:00,132.41,132.43,132.395,132.425,75200000.0
2009-01-12 20:07:00,132.435,132.47,132.415,132.42,97600000.0
2009-01-12 20:08:00,132.41,132.43,132.405,132.43,27200000.0
2009-01-12 20:09:00,132.435,132.455,132.395,132.455,102000000.0
2009-01-12 20:10:00,132.445,132.46,132.305,132.35,183000000.0
2009-01-12 20:11:00,132.365,132.51,132.365,132.49,144200000.0
2009-01-12 20:12:00,132.475,132.575,132.475,132.565,126400000.0
2009-01-12 20:13:00,132.565,132.58,132.485,132.485,128000000.0
2009-01-12 20:14:00,132.495,132.495,132.41,132.44,152000000.0
2009-01-12 20:15:00,132.45,132.505,132.405,132.5,180800000.0
2009-01-12 20:16:00,132.49,132.51,132.445,132.51,214000000.0
2009-01-12 20:17:00,132.51,132.545,132.49,132.495,113400000.0
2009-01-12 20:18:00,132.5,132.55,132.5,132.505,62400000.0
2009-01-12 20:19:00,132.505,132.56,132.455,132.47,112000000.0
2009-01-12 20:20:00,132.44,132.48,132.415,132.415,76400000.0
2009-01-12 20:21:00,132.405,132.435,132.395,132.395,75800000.0
2009-01-12 20:22:00,132.4,132.405,132.39,132.39,29400000.0
2009-01-12 20:23:00,132.405,132.41,132.365,132.385,77000000.0
2009-01-12 20:24:00,132.385,132.39,132.345,132.345,42200000.0
2009-01-12 20:25:00,132.345,132.37,132.34,132.35,60400000.0
2009-01-12 20:26:00,132.345,132.345,132.31,132.32,54400000.0
2009-01-12 20:27:00,132.335,132.34,132.325,132.335,41800000.0
2009-01-12 20:28:00,132.325,132.35,132.31,132.35,60800000.0
2009-01-12 20:29:00,132.36,132.425,132.3,132.385,159000000.0
2009-01-12 20:30:00,132.385,132.39,132.34,132.36,132400000.0
2009-01-12 20:31:00,132.36,132.37,132.35,132.365,43200000.0
2009-01-12 20:32:00,132.365,132.4,132.34,132.4,86400000.0
2009-01-12 20:33:00,132.4,132.43,132.4,132.42,49600000.0
2009-01-12 20:34:00,132.425,132.455,132.395,132.44,67200000.0
2009-01-12 20:35:00,132.445,132.455,132.43,132.43,24000000.0
2009-01-12 20:36:00,132.435,132.445,132.365,132.415,150000000.0
2009-01-12 20:37:00,132.41,132.425,132.405,132.425,36600000.0
2009-01-12 20:38:00,132.41,132.42,132.36,132.405,78200000.0
2009-01-12 20:39:00,132.405,132.405,132.325,132.325,83800000.0
2009-01-12 20:40:00,132.325,132.325,132.275,132.31,70000000.0
2009-01-12 20:41:00,132.305,132.32,132.305,132.32,20800000.0
2009-01-12 20:42:00,132.295,132.295,132.25,132.27,76800000.0
2009-01-12 20:43:00,132.28,132.28,132.26,132.265,27800000.0
2009-01-12 20:44:00,132.265,132.33,132.255,132.33,127200000.0
2009-01-12 20:45:00,132.33,132.41,132.33,132.4,111600000.0
2009-01-12 20:46:00,132.4,132.45,132.4,132.44,87800000.0
2009-01-12 20:47:00,132.44,132.475,132.44,132.455,72000000.0
2009-01-12 20:48:00,132.455,132.58,132.455,132.575,129600000.0
2009-01-12 20:49:00,132.575,132.59,132.56,132.575,73200000.0
2009-01-12 20:50:00,132.59,132.735,132.59,132.725,164600000.0
2009-01-12 20:51:00,132.74,132.74,132.635,132.645,136400000.0
2009-01-12 20:52:00,132.645,132.645,132.525,132.53,151000000.0
2009-01-12 20:53:00,132.525,132.535,132.5,132.52,152000000.0
2009-01-12 20:54:00,132.52,132.575,132.505,132.565,268800000.0
2009-01-12 20:55:00,132.57,132.595,132.57,132.585,149800000.0
2009-01-12 20:56:00,132.59,132.66,132.585,132.645,108200000.0
2009-01-12 20:57:00,132.66,132.69,132.62,132.65,96000000.0
2009-01-12 20:58:00,132.66,132.67,132.525,132.535,185400000.0
2009-01-12 20:59:00,132.55,132.58,132.55,132.565,57600000.0
2009-01-12 21:00:00,132.565,132.565,132.39,132.395,203800000.0
2009-01-12 21:01:00,132.395,132.395,132.29,132.315,210000000.0
2009-01-12 21:02:00,132.315,132.33,132.305,132.315,42200000.0
2009-01-12 21:03:00,132.32,132.32,132.27,132.27,85200000.0
2009-01-12 21:04:00,132.275,132.275,132.25,132.275,56000000.0
2009-01-12 21:05:00,132.285,132.305,132.245,132.27,108800000.0
2009-01-12 21:06:00,132.27,132.34,132.27,132.33,95000000.0
2009-01-12 21:07:00,132.33,132.36,132.3,132.36,107200000.0
2009-01-12 21:08:00,132.36,132.37,132.31,132.315,108800000.0
2009-01-12 21:09:00,132.32,132.32,132.15,132.205,315600000.0
2009-01-12 21:10:00,132.22,132.23,132.095,132.105,337600000.0
2009-01-12 21:11:00,132.115,132.135,132.07,132.12,228000000.0
2009-01-12 21:12:00,132.13,132.165,132.11,132.15,240800000.0
2009-01-12 21:13:00,132.15,132.21,132.15,132.185,167800000.0
2009-01-12 21:14:00,132.175,132.175,132.125,132.155,108400000.0
2009-01-12 21:15:00,132.155,132.24,132.155,132.23,129600000.0
2009-01-12 21:16:00,132.225,132.38,132.225,132.34,215600000.0
2009-01-12 21:17:00,132.34,132.37,132.335,132.36,177800000.0
2009-01-12 21:18:00,132.35,132.355,132.32,132.34,160800000.0
2009-01-12 21:19:00,132.33,132.335,132.29,132.315,128400000.0
2009-01-12 21:20:00,132.315,132.36,132.31,132.33,161400000.0
2009-01-12 21:21:00,132.33,132.335,132.265,132.335,101000000.0
2009-01-12 21:22:00,132.345,132.37,132.31,132.325,93400000.0
2009-01-12 21:23:00,132.325,132.355,132.285,132.31,234800000.0
2009-01-12 21:24:00,132.31,132.455,132.31,132.45,134400000.0
2009-01-12 21:25:00,132.455,132.515,132.455,132.48,209400000.0
2009-01-12 21:26:00,132.48,132.52,132.425,132.445,225800000.0
2009-01-12 21:27:00,132.445,132.45,132.33,132.38,259600000.0
2009-01-12 21:28:00,132.38,132.385,132.295,132.3,158800000.0
2009-01-12 21:29:00,132.3,132.305,132.26,132.28,140600000.0
2009-01-12 21:30:00,132.285,132.315,132.23,132.255,216400000.0
2009-01-12 21:31:00,132.26,132.28,132.23,132.24,57600000.0
2009-01-12 21:32:00,132.24,132.245,132.175,132.2,136000000.0
2009-01-12 21:33:00,132.205,132.245,132.19,132.215,145200000.0
2009-01-12 21:34:00,132.22,132.23,132.18,132.19,119800000.0
2009-01-12 21:35:00,132.185,132.235,132.175,132.23,138800000.0
2009-01-12 21:36:00,132.23,132.29,132.205,132.23,152600000.0
2009-01-12 21:37:00,132.23,132.255,132.175,132.18,112000000.0
2009-01-12 21:38:00,132.18,132.22,132.175,132.215,102600000.0
2009-01-12 21:39:00,132.215,132.215,132.135,132.16,84000000.0
2009-01-12 21:40:00,132.155,132.195,132.13,132.195,89600000.0
2009-01-12 21:41:00,132.19,132.195,132.175,132.19,47000000.0
2009-01-12 21:42:00,132.195,132.225,132.19,132.215,59200000.0
2009-01-12 21:43:00,132.21,132.265,132.21,132.235,156400000.0
2009-01-12 21:44:00,132.23,132.31,132.23,132.25,300600000.0
2009-01-12 21:45:00,132.25,132.275,132.23,132.23,147200000.0
2009-01-12 21:46:00,132.23,132.255,132.215,132.24,119600000.0
2009-01-12 21:47:00,132.24,132.24,132.13,132.155,200000000.0
2009-01-12 21:48:00,132.12,132.155,132.12,132.14,193600000.0
2009-01-12 21:49:00,132.15,132.195,132.15,132.195,57600000.0
2009-01-12 21:50:00,132.195,132.21,132.105,132.115,152600000.0
2009-01-12 21:51:00,132.115,132.115,132.05,132.075,98400000.0
2009-01-12 21:52:00,132.075,132.08,132.03,132.045,98400000.0
2009-01-12 21:53:00,132.045,132.175,132.045,132.165,118400000.0
2009-01-12 21:54:00,132.16,132.16,132.115,132.12,97400000.0
2009-01-12 21:55:00,132.13,132.21,132.125,132.125,116600000.0
2009-01-12 21:56:00,132.125,132.185,132.125,132.16,196600000.0
2009-01-12 21:57:00,132.15,132.195,132.145,132.195,129600000.0
2009-01-12 21:58:00,132.195,132.21,132.17,132.21,83200000.0
2009-01-12 21:59:00,132.21,132.235,132.175,132.21,282400000.0
2009-01-12 22:00:00,132.21,132.21,132.095,132.13,201000000.0
2009-01-12 22:01:00,132.135,132.19,132.085,132.165,176000000.0
2009-01-12 22:02:00,132.165,132.255,132.14,132.225,160200000.0
2009-01-12 22:03:00,132.21,132.21,132.105,132.12,115800000.0
2009-01-12 22:04:00,132.12,132.21,132.115,132.195,290600000.0
2009-01-12 22:05:00,132.195,132.23,132.17,132.23,92400000.0
2009-01-12 22:06:00,132.22,132.25,132.16,132.185,82200000.0
2009-01-12 22:07:00,132.185,132.22,132.15,132.165,96600000.0
2009-01-12 22:08:00,132.175,132.175,132.03,132.09,139000000.0
2009-01-12 22:09:00,132.095,132.115,131.925,132.015,234200000.0
2009-01-12 22:10:00,131.99,132.01,131.945,132.01,158400000.0
2009-01-12 22:11:00,132.005,132.005,131.915,131.915,165400000.0
2009-01-12 22:12:00,131.915,131.92,131.865,131.88,134400000.0
2009-01-12 22:13:00,131.88,131.925,131.875,131.905,64600000.0
2009-01-12 22:14:00,131.91,131.925,131.875,131.925,103600000.0
2009-01-12 22:15:00,131.925,131.93,131.905,131.93,40600000.0
2009-01-12 22:16:00,131.935,131.945,131.915,131.94,38400000.0
2009-01-12 22:17:00,131.95,131.955,131.905,131.95,67800000.0
2009-01-12 22:18:00,131.955,131.975,131.925,131.975,131200000.0
2009-01-12 22:19:00,131.97,131.995,131.955,131.98,83200000.0
2009-01-12 22:20:00,131.98,132.02,131.955,131.995,95800000.0
2009-01-12 22:21:00,131.98,132.08,131.98,132.06,86400000.0
2009-01-12 22:22:00,132.06,132.07,132.035,132.06,46400000.0
2009-01-12 22:23:00,132.06,132.095,132.06,132.085,74200000.0
2009-01-12 22:24:00,132.085,132.145,132.085,132.14,114800000.0
2009-01-12 22:25:00,132.145,132.145,132.08,132.09,46400000.0
2009-01-12 22:26:00,132.09,132.09,132.045,132.065,42800000.0
2009-01-12 22:27:00,132.08,132.125,132.065,132.12,45400000.0
2009-01-12 22:28:00,132.12,132.26,132.12,132.23,145600000.0
2009-01-12 22:29:00,132.23,132.23,132.145,132.19,250800000.0
2009-01-12 22:30:00,132.205,132.205,132.125,132.125,105000000.0
2009-01-12 22:31:00,132.125,132.125,132.03,132.03,163800000.0
2009-01-12 22:32:00,132.03,132.07,132.0,132.07,118200000.0
2009-01-12 22:33:00,132.09,132.105,132.09,132.105,70000000.0
2009-01-12 22:34:00,132.1,132.1,131.995,131.995,75800000.0
2009-01-12 22:35:00,131.995,132.02,131.995,132.01,67200000.0
2009-01-12 22:36:00,131.985,132.02,131.985,132.005,102200000.0
2009-01-12 22:37:00,132.005,132.045,131.99,132.005,56000000.0
2009-01-12 22:38:00,132.02,132.035,131.955,131.985,105200000.0
2009-01-12 22:39:00,131.99,132.025,131.98,131.99,114200000.0
2009-01-12 22:40:00,131.99,132.02,131.98,132.0,108800000.0
2009-01-12 22:41:00,132.015,132.02,131.98,131.99,103600000.0
2009-01-12 22:42:00,131.985,132.085,131.98,132.035,68800000.0
2009-01-12 22:43:00,132.035,132.04,131.985,131.985,38400000.0
2009-01-12 22:44:00,131.99,132.04,131.935,132.035,110400000.0
2009-01-12 22:45:00,132.035,132.075,132.03,132.075,132800000.0
2009-01-12 22:46:00,132.075,132.085,132.05,132.07,75200000.0
2009-01-12 22:47:00,132.07,132.14,132.06,132.125,89600000.0
2009-01-12 22:48:00,132.13,132.145,132.065,132.095,32000000.0
2009-01-12 22:49:00,132.095,132.165,132.08,132.15,62400000.0
2009-01-12 22:50:00,132.15,132.175,132.085,132.15,105600000.0
2009-01-12 22:51:00,132.14,132.145,132.06,132.095,144600000.0
2009-01-12 22:52:00,132.085,132.12,132.085,132.12,36800000.0
2009-01-12 22:53:00,132.12,132.12,132.08,132.085,67200000.0
2009-01-12 22:54:00,132.05,132.125,132.05,132.125,62400000.0
2009-01-12 22:55:00,132.125,132.13,132.095,132.095,54400000.0
2009-01-12 22:56:00,132.095,132.11,132.09,132.1,80000000.0
2009-01-12 22:57:00,132.09,132.11,131.98,132.045,100800000.0
2009-01-12 22:58:00,132.035,132.055,131.985,132.05,86400000.0
2009-01-12 22:59:00,132.055,132.055,131.95,131.96,112600000.0
2009-01-12 23:00:00,131.96,132.075,131.96,132.025,131200000.0
2009-01-12 23:01:00,132.035,132.05,132.0,132.005,41600000.0
2009-01-12 23:02:00,132.01,132.05,131.995,132.04,62400000.0
2009-01-12 23:03:00,132.045,132.065,132.03,132.05,92800000.0
2009-01-12 23:04:00,132.05,132.095,132.05,132.08,47000000.0
2009-01-12 23:05:00,132.08,132.12,132.055,132.075,115200000.0
2009-01-12 23:06:00,132.065,132.09,132.02,132.055,83200000.0
2009-01-12 23:07:00,132.06,132.11,132.045,132.11,32000000.0
2009-01-12 23:08:00,132.115,132.135,132.115,132.135,23400000.0
2009-01-12 23:09:00,132.135,132.135,132.11,132.115,27200000.0
2009-01-12 23:10:00,132.15,132.15,132.1,132.135,89600000.0
2009-01-12 23:11:00,132.125,132.15,132.115,132.15,41600000.0
2009-01-12 23:12:00,132.15,132.195,132.14,132.155,96000000.0
2009-01-12 23:13:00,132.165,132.2,132.14,132.165,50400000.0
2009-01-12 23:14:00,132.165,132.17,132.155,132.17,56000000.0
2009-01-12 23:15:00,132.175,132.225,132.165,132.22,88600000.0
2009-01-12 23:16:00,132.235,132.24,132.195,132.24,30400000.0
2009-01-12 23:17:00,132.235,132.25,132.185,132.21,54400000.0
2009-01-12 23:18:00,132.185,132.225,132.185,132.195,57600000.0
2009-01-12 23:19:00,132.195,132.205,132.19,132.205,24000000.0
2009-01-12 23:20:00,132.205,132.21,132.185,132.21,33600000.0
2009-01-12 23:21:00,132.21,132.215,132.195,132.195,46400000.0
2009-01-12 23:22:00,132.195,132.215,132.19,132.21,56600000.0
2009-01-12 23:23:00,132.205,132.22,132.205,132.205,20800000.0
2009-01-12 23:24:00,132.205,132.215,132.2,132.205,20800000.0
2009-01-12 23:25:00,132.2,132.23,132.2,132.225,30400000.0
2009-01-12 23:26:00,132.22,132.25,132.215,132.215,36800000.0
2009-01-12 23:27:00,132.215,132.22,132.195,132.2,60800000.0
2009-01-12 23:28:00,132.2,132.22,132.2,132.215,64000000.0
2009-01-12 23:29:00,132.21,132.22,132.145,132.145,85800000.0
2009-01-12 23:30:00,132.145,132.175,132.14,132.16,89200000.0
2009-01-12 23:31:00,132.155,132.17,132.1,132.11,53400000.0
2009-01-12 23:32:00,132.115,132.13,132.1,132.105,59200000.0
2009-01-12 23:33:00,132.115,132.15,132.11,132.13,101400000.0
2009-01-12 23:34:00,132.135,132.15,132.1,132.11,73600000.0
2009-01-12 23:35:00,132.11,132.135,132.08,132.08,72600000.0
2009-01-12 23:36:00,132.08,132.095,132.07,132.07,50200000.0
2009-01-12 23:37:00,132.065,132.08,132.065,132.07,8000000.0
2009-01-12 23:38:00,132.07,132.08,132.07,132.075,33600000.0
2009-01-12 23:39:00,132.075,132.105,132.065,132.065,76800000.0
2009-01-12 23:40:00,132.075,132.105,132.065,132.095,44800000.0
2009-01-12 23:41:00,132.095,132.12,132.09,132.12,83200000.0
2009-01-12 23:42:00,132.14,132.15,132.125,132.125,72000000.0
2009-01-12 23:43:00,132.13,132.145,132.13,132.13,22400000.0
2009-01-12 23:44:00,132.125,132.125,132.075,132.085,32000000.0
2009-01-12 23:45:00,132.08,132.175,132.08,132.155,193800000.0
2009-01-12 23:46:00,132.155,132.165,132.13,132.165,128000000.0
2009-01-12 23:47:00,132.175,132.18,132.13,132.145,68200000.0
2009-01-12 23:48:00,132.145,132.175,132.14,132.155,59200000.0
2009-01-12 23:49:00,132.155,132.18,132.09,132.105,114200000.0
2009-01-12 23:50:00,132.115,132.135,132.075,132.08,94200000.0
2009-01-12 23:51:00,132.08,132.17,132.08,132.145,91800000.0
2009-01-12 23:52:00,132.14,132.165,132.14,132.155,169600000.0
2009-01-12 23:53:00,132.155,132.16,132.1,132.14,98200000.0
2009-01-12 23:54:00,132.155,132.185,132.135,132.185,118800000.0
2009-01-12 23:55:00,132.185,132.195,132.18,132.18,22400000.0
2009-01-12 23:56:00,132.18,132.185,132.17,132.18,38400000.0
2009-01-12 23:57:00,132.18,132.18,132.17,132.18,12800000.0
2009-01-12 23:58:00,132.18,132.21,132.17,132.21,100800000.0
2009-01-12 23:59:00,132.175,132.205,132.175,132.195,28800000.0
2009-01-13 00:00:00,132.19,132.205,132.12,132.13,91200000.0
2009-01-13 00:01:00,132.155,132.22,132.13,132.135,179200000.0
2009-01-13 00:02:00,132.13,132.13,132.055,132.055,70400000.0
2009-01-13 00:03:00,132.055,132.095,132.05,132.095,70400000.0
2009-01-13 00:04:00,132.095,132.11,132.025,132.03,84800000.0
2009-01-13 00:05:00,132.04,132.11,132.025,132.11,59200000.0
2009-01-13 00:06:00,132.11,132.11,132.075,132.08,40000000.0
2009-01-13 00:07:00,132.08,132.12,132.065,132.12,83200000.0
2009-01-13 00:08:00,132.125,132.14,132.065,132.14,70400000.0
2009-01-13 00:09:00,132.145,132.195,132.135,132.195,36800000.0
2009-01-13 00:10:00,132.21,132.215,132.135,132.145,30400000.0
2009-01-13 00:11:00,132.145,132.155,132.145,132.155,17600000.0
2009-01-13 00:12:00,132.155,132.185,132.15,132.185,8000000.0
2009-01-13 00:13:00,132.14,132.165,132.14,132.165,30400000.0
2009-01-13 00:14:00,132.165,132.165,132.165,132.165,16000000.0
2009-01-13 00:15:00,132.175,132.175,132.135,132.135,33800000.0
2009-01-13 00:16:00,132.125,132.125,132.125,132.125,4800000.0
2009-01-13 00:17:00,132.125,132.125,132.105,132.105,24000000.0
2009-01-13 00:18:00,132.105,132.125,132.105,132.125,24200000.0
2009-01-13 00:19:00,132.125,132.155,132.12,132.155,36400000.0
2009-01-13 00:20:00,132.15,132.23,132.15,132.225,99200000.0
2009-01-13 00:21:00,132.23,132.23,132.185,132.185,43600000.0
2009-01-13 00:22:00,132.185,132.22,132.185,132.22,34400000.0
2009-01-13 00:23:00,132.215,132.23,132.215,132.23,24600000.0
2009-01-13 00:24:00,132.245,132.245,132.15,132.22,62600000.0
2009-01-13 00:25:00,132.155,132.185,132.155,132.175,12800000.0
2009-01-13 00:26:00,132.175,132.175,132.165,132.175,11400000.0
2009-01-13 00:27:00,132.175,132.18,132.16,132.18,9200000.0
2009-01-13 00:28:00,132.185,132.185,132.165,132.17,8600000.0
2009-01-13 00:29:00,132.185,132.205,132.185,132.205,6400000.0
2009-01-13 00:30:00,132.18,132.235,132.165,132.185,12200000.0
2009-01-13 00:31:00,132.195,132.2,132.18,132.19,23800000.0
2009-01-13 00:32:00,132.2,132.22,132.195,132.215,22600000.0
2009-01-13 00:33:00,132.215,132.25,132.21,132.22,48000000.0
2009-01-13 00:34:00,132.21,132.225,132.19,132.205,56000000.0
2009-01-13 00:35:00,132.21,132.23,132.21,132.23,9600000.0
2009-01-13 00:36:00,132.22,132.28,132.22,132.225,28800000.0
2009-01-13 00:37:00,132.22,132.255,132.22,132.235,60800000.0
2009-01-13 00:38:00,132.25,132.275,132.235,132.245,32000000.0
2009-01-13 00:39:00,132.255,132.295,132.25,132.255,19200000.0
2009-01-13 00:40:00,132.27,132.31,132.25,132.295,55000000.0
2009-01-13 00:41:00,132.295,132.295,132.28,132.285,11200000.0
2009-01-13 00:42:00,132.285,132.285,132.265,132.27,20800000.0
2009-01-13 00:43:00,132.27,132.28,132.26,132.26,24000000.0
2009-01-13 00:44:00,132.26,132.26,132.235,132.235,9600000.0
2009-01-13 00:45:00,132.245,132.32,132.245,132.295,76800000.0
2009-01-13 00:46:00,132.29,132.3,132.285,132.29,14400000.0
2009-01-13 00:47:00,132.285,132.31,132.285,132.31,8000000.0
2009-01-13 00:48:00,132.305,132.35,132.28,132.33,56600000.0
2009-01-13 00:49:00,132.33,132.335,132.32,132.325,9600000.0
2009-01-13 00:50:00,132.277,132.321,132.265,132.301,67200000.0
2009-01-13 00:51:00,132.335,132.365,132.32,132.35,34400000.0
2009-01-13 00:52:00,132.35,132.365,132.35,132.365,3200000.0
2009-01-13 00:53:00,132.35,132.35,132.275,132.29,8000000.0
2009-01-13 00:54:00,132.285,132.3,132.285,132.3,11200000.0
2009-01-13 00:55:00,132.29,132.29,132.27,132.29,22400000.0
2009-01-13 00:56:00,132.225,132.315,132.225,132.315,24000000.0
2009-01-13 00:57:00,132.31,132.33,132.31,132.325,20800000.0
2009-01-13 00:58:00,132.315,132.33,132.315,132.33,14400000.0
2009-01-13 00:59:00,132.315,132.33,132.315,132.315,6400000.0
2009-01-13 01:00:00,132.315,132.33,132.315,132.32,11200000.0
2009-01-13 01:01:00,132.315,132.315,132.305,132.305,11200000.0
2009-01-13 01:02:00,132.31,132.31,132.3,132.3,4800000.0
2009-01-13 01:03:00,132.3,132.305,132.205,132.235,75800000.0
2009-01-13 01:04:00,132.235,132.25,132.225,132.23,32000000.0
2009-01-13 01:05:00,132.245,132.295,132.245,132.275,30400000.0
2009-01-13 01:06:00,132.285,132.295,132.275,132.29,16000000.0
2009-01-13 01:07:00,132.29,132.29,132.28,132.28,6400000.0
2009-01-13 01:08:00,132.29,132.29,132.265,132.265,6400000.0
2009-01-13 01:09:00,132.27,132.27,132.265,132.27,6400000.0
2009-01-13 01:10:00,132.285,132.29,132.25,132.26,27200000.0
2009-01-13 01:11:00,132.26,132.26,132.225,132.225,20800000.0
2009-01-13 01:12:00,132.215,132.215,132.17,132.19,49600000.0
2009-01-13 01:13:00,132.195,132.195,132.15,132.155,76800000.0
2009-01-13 01:14:00,132.165,132.18,132.15,132.165,22400000.0
2009-01-13 01:15:00,132.165,132.18,132.165,132.18,17600000.0
2009-01-13 01:16:00,132.195,132.21,132.185,132.2,24000000.0
2009-01-13 01:17:00,132.215,132.22,132.215,132.22,9600000.0
2009-01-13 01:18:00,132.22,132.23,132.205,132.22,19200000.0
2009-01-13 01:19:00,132.23,132.24,132.22,132.24,77000000.0
2009-01-13 01:20:00,132.24,132.255,132.16,132.205,92600000.0
2009-01-13 01:21:00,132.205,132.23,132.155,132.2,85400000.0
2009-01-13 01:22:00,132.205,132.215,132.2,132.215,75200000.0
2009-01-13 01:23:00,132.22,132.22,132.205,132.21,54600000.0
2009-01-13 01:24:00,132.215,132.215,132.205,132.21,23000000.0
2009-01-13 01:25:00,132.21,132.215,132.2,132.215,30000000.0
2009-01-13 01:26:00,132.22,132.25,132.21,132.245,76800000.0
2009-01-13 01:27:00,132.255,132.29,132.245,132.275,99400000.0
2009-01-13 01:28:00,132.26,132.29,132.25,132.275,81600000.0
2009-01-13 01:29:00,132.25,132.31,132.25,132.3,80000000.0
2009-01-13 01:30:00,132.305,132.32,132.28,132.315,86400000.0
2009-01-13 01:31:00,132.315,132.32,132.295,132.32,119200000.0
2009-01-13 01:32:00,132.31,132.385,132.31,132.38,57400000.0
2009-01-13 01:33:00,132.375,132.425,132.355,132.405,80800000.0
2009-01-13 01:34:00,132.42,132.525,132.405,132.52,122400000.0
2009-01-13 01:35:00,132.535,132.565,132.5,132.51,125000000.0
2009-01-13 01:36:00,132.51,132.555,132.485,132.55,53800000.0
2009-01-13 01:37:00,132.555,132.565,132.525,132.535,48600000.0
2009-01-13 01:38:00,132.53,132.545,132.515,132.525,44400000.0
2009-01-13 01:39:00,132.53,132.545,132.485,132.485,61200000.0
2009-01-13 01:40:00,132.485,132.52,132.48,132.52,38600000.0
2009-01-13 01:41:00,132.52,132.56,132.5,132.545,56000000.0
2009-01-13 01:42:00,132.545,132.545,132.48,132.505,72000000.0
2009-01-13 01:43:00,132.505,132.505,132.43,132.48,230400000.0
2009-01-13 01:44:00,132.475,132.525,132.445,132.525,96000000.0
2009-01-13 01:45:00,132.525,132.565,132.45,132.485,121600000.0
2009-01-13 01:46:00,132.485,132.51,132.46,132.495,59800000.0
2009-01-13 01:47:00,132.485,132.495,132.39,132.43,105200000.0
2009-01-13 01:48:00,132.43,132.445,132.42,132.445,16000000.0
2009-01-13 01:49:00,132.43,132.455,132.43,132.43,48000000.0
2009-01-13 01:50:00,132.45,132.475,132.425,132.455,93000000.0
2009-01-13 01:51:00,132.46,132.47,132.405,132.47,75200000.0
2009-01-13 01:52:00,132.46,132.47,132.43,132.445,14000000.0
2009-01-13 01:53:00,132.46,132.475,132.43,132.475,94400000.0
2009-01-13 01:54:00,132.46,132.48,132.445,132.455,54400000.0
2009-01-13 01:55:00,132.46,132.605,132.455,132.56,128200000.0
2009-01-13 01:56:00,132.565,132.58,132.535,132.565,59400000.0
2009-01-13 01:57:00,132.57,132.575,132.515,132.53,72000000.0
2009-01-13 01:58:00,132.525,132.525,132.435,132.51,118000000.0
2009-01-13 01:59:00,132.51,132.52,132.495,132.51,36400000.0
2009-01-13 02:00:00,132.51,132.525,132.475,132.495,54400000.0
2009-01-13 02:01:00,132.5,132.53,132.5,132.53,10200000.0
2009-01-13 02:02:00,132.53,132.54,132.53,132.54,8200000.0
2009-01-13 02:03:00,132.54,132.54,132.54,132.54,4000000.0
2009-01-13 02:04:00,132.495,132.54,132.4,132.435,45600000.0
2009-01-13 02:05:00,132.44,132.46,132.35,132.375,47400000.0
2009-01-13 02:06:00,132.375,132.375,132.27,132.335,114200000.0
2009-01-13 02:07:00,132.335,132.335,132.29,132.29,61000000.0
2009-01-13 02:08:00,132.315,132.335,132.285,132.3,132600000.0
2009-01-13 02:09:00,132.31,132.31,132.25,132.265,91200000.0
2009-01-13 02:10:00,132.265,132.295,132.24,132.255,99200000.0
2009-01-13 02:11:00,132.255,132.29,132.225,132.26,59200000.0
2009-01-13 02:12:00,132.27,132.27,132.195,132.2,66200000.0
2009-01-13 02:13:00,132.2,132.24,132.185,132.23,83400000.0
2009-01-13 02:14:00,132.23,132.23,132.23,132.23,1600000.0
2009-01-13 02:15:00,132.225,132.245,132.225,132.24,32000000.0
2009-01-13 02:16:00,132.25,132.29,132.25,132.265,57600000.0
2009-01-13 02:17:00,132.275,132.295,132.27,132.29,28800000.0
2009-01-13 02:18:00,132.29,132.295,132.205,132.245,76800000.0
2009-01-13 02:19:00,132.245,132.245,132.135,132.17,110200000.0
2009-01-13 02:20:00,132.175,132.19,132.15,132.19,80800000.0
2009-01-13 02:21:00,132.19,132.19,132.025,132.08,157400000.0
2009-01-13 02:22:00,132.07,132.09,131.94,131.99,49600000.0
2009-01-13 02:23:00,131.99,131.99,131.855,131.97,108400000.0
2009-01-13 02:24:00,131.97,131.97,131.89,131.97,48200000.0
2009-01-13 02:25:00,131.97,131.985,131.96,131.985,31200000.0
2009-01-13 02:26:00,131.98,131.99,131.885,131.95,63400000.0
2009-01-13 02:27:00,131.96,132.0,131.955,131.975,67000000.0
2009-01-13 02:28:00,131.98,132.01,131.945,131.995,50400000.0
2009-01-13 02:29:00,132.01,132.045,131.96,132.045,118000000.0
2009-01-13 02:30:00,132.04,132.16,132.03,132.16,118800000.0
2009-01-13 02:31:00,132.16,132.16,132.055,132.07,54800000.0
2009-01-13 02:32:00,132.07,132.085,132.065,132.07,71200000.0
2009-01-13 02:33:00,132.07,132.09,132.07,132.08,51800000.0
2009-01-13 02:34:00,132.08,132.16,132.07,132.15,69200000.0
2009-01-13 02:35:00,132.15,132.17,132.14,132.16,80600000.0
2009-01-13 02:36:00,132.15,132.16,132.085,132.15,42000000.0
2009-01-13 02:37:00,132.15,132.15,132.055,132.095,45000000.0
2009-01-13 02:38:00,132.095,132.15,132.095,132.15,53200000.0
2009-01-13 02:39:00,132.15,132.175,132.135,132.15,56200000.0
2009-01-13 02:40:00,132.15,132.18,132.14,132.17,93000000.0
2009-01-13 02:41:00,132.17,132.18,132.15,132.15,53400000.0
2009-01-13 02:42:00,132.15,132.15,132.065,132.08,30100000.0
2009-01-13 02:43:00,132.08,132.11,132.07,132.11,64800000.0
2009-01-13 02:44:00,132.11,132.12,131.975,132.12,72600000.0
2009-01-13 02:45:00,132.12,132.12,131.98,132.005,48800000.0
2009-01-13 02:46:00,132.015,132.04,131.995,132.0,33600000.0
2009-01-13 02:47:00,132.015,132.055,131.99,132.04,49200000.0
2009-01-13 02:48:00,132.015,132.075,131.99,132.01,109800000.0
2009-01-13 02:49:00,132.025,132.095,132.025,132.085,72000000.0
2009-01-13 02:50:00,132.1,132.15,132.08,132.12,51200000.0
2009-01-13 02:51:00,132.125,132.185,132.115,132.15,58200000.0
2009-01-13 02:52:00,132.145,132.16,132.095,132.095,60800000.0
2009-01-13 02:53:00,132.105,132.15,132.09,132.13,129600000.0
2009-01-13 02:54:00,132.14,132.175,132.08,132.105,149400000.0
2009-01-13 02:55:00,132.1,132.135,132.06,132.135,186800000.0
2009-01-13 02:56:00,132.145,132.165,132.12,132.16,89600000.0
2009-01-13 02:57:00,132.16,132.18,132.15,132.16,53800000.0
2009-01-13 02:58:00,132.16,132.16,132.095,132.11,69200000.0
2009-01-13 02:59:00,132.11,132.12,132.01,132.01,79200000.0
2009-01-13 03:00:00,132.02,132.06,131.99,132.025,107800000.0
2009-01-13 03:01:00,132.04,132.075,131.995,132.075,166200000.0
2009-01-13 03:02:00,132.07,132.075,132.045,132.055,176000000.0
2009-01-13 03:03:00,132.065,132.165,132.06,132.15,77600000.0
2009-01-13 03:04:00,132.135,132.18,132.12,132.14,109400000.0
2009-01-13 03:05:00,132.14,132.15,132.105,132.13,94400000.0
2009-01-13 03:06:00,132.13,132.13,132.075,132.08,43200000.0
2009-01-13 03:07:00,132.08,132.08,131.995,132.02,44000000.0
2009-01-13 03:08:00,132.02,132.03,131.935,132.0,70600000.0
2009-01-13 03:09:00,132.0,132.005,131.97,132.0,69200000.0
2009-01-13 03:10:00,132.0,132.0,131.975,131.985,50200000.0
2009-01-13 03:11:00,131.995,132.065,131.98,132.06,92200000.0
2009-01-13 03:12:00,132.06,132.06,132.025,132.03,39000000.0
2009-01-13 03:13:00,132.03,132.03,131.95,131.975,57400000.0
2009-01-13 03:14:00,131.975,132.025,131.97,132.015,88600000.0
2009-01-13 03:15:00,132.015,132.075,132.01,132.05,61600000.0
2009-01-13 03:16:00,132.06,132.06,131.945,131.985,98400000.0
2009-01-13 03:17:00,132.0,132.02,132.0,132.015,28800000.0
2009-01-13 03:18:00,132.005,132.015,132.0,132.0,22400000.0
2009-01-13 03:19:00,132.0,132.05,131.985,132.0,57000000.0
2009-01-13 03:20:00,131.99,132.04,131.965,132.035,86400000.0
2009-01-13 03:21:00,132.035,132.075,132.03,132.07,230200000.0
2009-01-13 03:22:00,132.06,132.08,132.025,132.05,69400000.0
2009-01-13 03:23:00,132.05,132.07,132.01,132.06,20800000.0
2009-01-13 03:24:00,132.055,132.055,132.055,132.055,1600000.0
2009-01-13 03:25:00,132.05,132.065,132.045,132.065,9600000.0
2009-01-13 03:26:00,132.07,132.075,132.03,132.04,74800000.0
2009-01-13 03:27:00,132.04,132.095,132.025,132.04,73600000.0
2009-01-13 03:28:00,132.04,132.12,132.04,132.11,99800000.0
2009-01-13 03:29:00,132.12,132.165,132.1,132.13,91400000.0
2009-01-13 03:30:00,132.13,132.15,132.1,132.1,81600000.0
2009-01-13 03:31:00,132.095,132.135,132.085,132.125,150400000.0
2009-01-13 03:32:00,132.125,132.19,132.125,132.16,56000000.0
2009-01-13 03:33:00,132.17,132.17,132.115,132.115,35200000.0
2009-01-13 03:34:00,132.105,132.155,132.1,132.125,116000000.0
2009-01-13 03:35:00,132.115,132.145,132.11,132.145,85800000.0
2009-01-13 03:36:00,132.155,132.185,132.11,132.185,84800000.0
2009-01-13 03:37:00,132.19,132.19,132.095,132.135,67200000.0
2009-01-13 03:38:00,132.13,132.155,132.09,132.13,119600000.0
2009-01-13 03:39:00,132.125,132.14,132.115,132.115,105600000.0
2009-01-13 03:40:00,132.115,132.13,132.115,132.115,52400000.0
2009-01-13 03:41:00,132.115,132.115,132.1,132.105,89600000.0
2009-01-13 03:42:00,132.115,132.165,132.095,132.165,35200000.0
2009-01-13 03:43:00,132.175,132.175,132.13,132.15,114800000.0
2009-01-13 03:44:00,132.155,132.2,132.085,132.135,161200000.0
2009-01-13 03:45:00,132.125,132.225,132.125,132.195,56000000.0
2009-01-13 03:46:00,132.2,132.215,132.185,132.2,33600000.0
2009-01-13 03:47:00,132.215,132.225,132.2,132.215,48000000.0
2009-01-13 03:48:00,132.215,132.225,132.2,132.21,41600000.0
2009-01-13 03:49:00,132.21,132.21,132.185,132.195,40000000.0
2009-01-13 03:50:00,132.19,132.195,132.155,132.16,53800000.0
2009-01-13 03:51:00,132.16,132.195,132.15,132.16,70000000.0
2009-01-13 03:52:00,132.16,132.165,132.075,132.13,155800000.0
2009-01-13 03:53:00,132.12,132.125,132.075,132.085,76800000.0
2009-01-13 03:54:00,132.08,132.09,132.06,132.08,111000000.0
2009-01-13 03:55:00,132.075,132.115,132.075,132.095,66200000.0
2009-01-13 03:56:00,132.095,132.095,132.05,132.06,104400000.0
2009-01-13 03:57:00,132.075,132.08,132.05,132.075,65200000.0
2009-01-13 03:58:00,132.1,132.135,132.09,132.125,82600000.0
2009-01-13 03:59:00,132.13,132.16,132.125,132.14,87800000.0
2009-01-13 04:00:00,132.145,132.165,132.12,132.13,76600000.0
2009-01-13 04:01:00,132.135,132.165,132.13,132.16,55600000.0
2009-01-13 04:02:00,132.16,132.17,132.16,132.16,36000000.0
2009-01-13 04:03:00,132.16,132.16,132.115,132.115,49800000.0
2009-01-13 04:04:00,132.12,132.125,132.1,132.11,31800000.0
2009-01-13 04:05:00,132.11,132.12,132.11,132.12,8000000.0
2009-01-13 04:06:00,132.075,132.13,132.04,132.11,39800000.0
2009-01-13 04:07:00,132.11,132.11,132.055,132.08,54600000.0
2009-01-13 04:08:00,132.08,132.08,132.03,132.05,40200000.0
2009-01-13 04:09:00,132.04,132.05,132.035,132.05,20600000.0
2009-01-13 04:10:00,132.05,132.05,132.015,132.03,28800000.0
2009-01-13 04:11:00,132.005,132.01,131.99,131.99,9600000.0
2009-01-13 04:12:00,131.965,131.985,131.95,131.965,123000000.0
2009-01-13 04:13:00,131.97,131.98,131.955,131.98,91400000.0
2009-01-13 04:14:00,131.98,131.99,131.965,131.99,19000000.0
2009-01-13 04:15:00,131.99,132.02,131.985,132.02,27800000.0
2009-01-13 04:16:00,132.03,132.03,132.02,132.03,14200000.0
2009-01-13 04:17:00,132.04,132.07,132.03,132.07,74400000.0
2009-01-13 04:18:00,132.07,132.115,132.06,132.115,35000000.0
2009-01-13 04:19:00,132.12,132.12,132.11,132.12,8000000.0
2009-01-13 04:20:00,132.12,132.135,132.095,132.125,37000000.0
2009-01-13 04:21:00,132.125,132.125,132.12,132.12,8600000.0
2009-01-13 04:22:00,132.125,132.16,132.115,132.15,51000000.0
2009-01-13 04:23:00,132.15,132.19,132.14,132.19,34400000.0
2009-01-13 04:24:00,132.18,132.19,132.145,132.175,72800000.0
2009-01-13 04:25:00,132.165,132.175,132.13,132.13,44200000.0
2009-01-13 04:26:00,132.12,132.125,132.09,132.12,52800000.0
2009-01-13 04:27:00,132.12,132.13,132.11,132.115,40600000.0
2009-01-13 04:28:00,132.115,132.115,132.11,132.115,9600000.0
2009-01-13 04:29:00,132.115,132.13,132.11,132.115,16000000.0
2009-01-13 04:30:00,132.11,132.11,132.09,132.105,9600000.0
2009-01-13 04:31:00,132.095,132.095,132.085,132.085,22000000.0
2009-01-13 04:32:00,132.09,132.09,132.055,132.055,50200000.0
2009-01-13 04:33:00,132.05,132.055,132.035,132.04,28800000.0
2009-01-13 04:34:00,132.045,132.075,132.035,132.075,65200000.0
2009-01-13 04:35:00,132.085,132.095,132.08,132.08,43200000.0
2009-01-13 04:36:00,132.085,132.105,132.07,132.08,89000000.0
2009-01-13 04:37:00,132.085,132.105,132.07,132.1,85000000.0
2009-01-13 04:38:00,132.09,132.09,132.04,132.055,63800000.0
2009-01-13 04:39:00,132.04,132.07,132.04,132.07,62200000.0
2009-01-13 04:40:00,132.075,132.08,132.06,132.08,34200000.0
2009-01-13 04:41:00,132.08,132.1,132.07,132.075,42800000.0
2009-01-13 04:42:00,132.07,132.1,132.05,132.05,39800000.0
2009-01-13 04:43:00,132.04,132.08,132.04,132.07,28400000.0
2009-01-13 04:44:00,132.07,132.08,132.06,132.06,32000000.0
2009-01-13 04:45:00,132.05,132.065,131.975,131.995,82800000.0
2009-01-13 04:46:00,131.99,132.005,131.96,132.0,84800000.0
2009-01-13 04:47:00,131.995,132.005,131.995,132.0,20800000.0
2009-01-13 04:48:00,132.0,132.025,132.0,132.025,14400000.0
2009-01-13 04:49:00,132.02,132.03,132.015,132.025,10800000.0
2009-01-13 04:50:00,132.025,132.05,132.015,132.035,61200000.0
2009-01-13 04:51:00,132.035,132.06,132.025,132.045,47600000.0
2009-01-13 04:52:00,132.055,132.08,132.03,132.075,30400000.0
2009-01-13 04:53:00,132.07,132.08,132.055,132.065,70200000.0
2009-01-13 04:54:00,132.065,132.11,132.065,132.11,24000000.0
2009-01-13 04:55:00,132.11,132.11,132.095,132.105,32000000.0
2009-01-13 04:56:00,132.095,132.115,132.07,132.09,55000000.0
2009-01-13 04:57:00,132.095,132.11,132.07,132.1,57600000.0
2009-01-13 04:58:00,132.1,132.11,132.08,132.1,27200000.0
2009-01-13 04:59:00,132.09,132.09,132.09,132.09,3200000.0
2009-01-13 05:00:00,132.09,132.09,132.07,132.085,36800000.0
2009-01-13 05:01:00,132.09,132.09,132.08,132.085,11200000.0
2009-01-13 05:02:00,132.09,132.09,132.07,132.085,26800000.0
2009-01-13 05:03:00,132.085,132.09,132.06,132.09,62200000.0
2009-01-13 05:04:00,132.085,132.105,132.08,132.095,40000000.0
2009-01-13 05:05:00,132.095,132.12,132.095,132.12,36800000.0
2009-01-13 05:06:00,132.12,132.12,132.085,132.115,29400000.0
2009-01-13 05:07:00,132.105,132.135,132.105,132.115,27200000.0
2009-01-13 05:08:00,132.12,132.12,132.095,132.095,38000000.0
2009-01-13 05:09:00,132.1,132.1,132.085,132.09,40200000.0
2009-01-13 05:10:00,132.08,132.1,132.07,132.1,50400000.0
2009-01-13 05:11:00,132.023,132.036,131.986,132.028,192800000.0
2009-01-13 05:12:00,132.11,132.155,132.095,132.135,102600000.0
2009-01-13 05:13:00,132.135,132.135,132.105,132.11,28000000.0
2009-01-13 05:14:00,132.11,132.12,132.095,132.12,17600000.0
2009-01-13 05:15:00,132.135,132.135,132.1,132.1,23000000.0
2009-01-13 05:16:00,132.105,132.105,132.09,132.105,11200000.0
2009-01-13 05:17:00,132.105,132.12,132.105,132.105,12800000.0
2009-01-13 05:18:00,132.105,132.105,132.05,132.075,52400000.0
2009-01-13 05:19:00,132.075,132.09,132.065,132.09,16000000.0
2009-01-13 05:20:00,132.09,132.09,132.09,132.09,8000000.0
2009-01-13 05:21:00,132.1,132.16,132.1,132.11,38800000.0
2009-01-13 05:22:00,132.12,132.135,132.115,132.12,17600000.0
2009-01-13 05:23:00,132.051,132.091,132.051,132.073,147600000.0
2009-01-13 05:24:00,132.12,132.12,132.12,132.12,1600000.0
2009-01-13 05:25:00,132.13,132.14,132.13,132.14,6400000.0
2009-01-13 05:26:00,132.14,132.14,132.12,132.125,24000000.0
2009-01-13 05:27:00,132.073,132.103,132.054,132.079,180800000.0
2009-01-13 05:28:00,132.125,132.13,132.11,132.13,42800000.0
2009-01-13 05:29:00,132.13,132.145,132.13,132.13,31400000.0
2009-01-13 05:30:00,132.13,132.165,132.12,132.165,62200000.0
2009-01-13 05:31:00,132.15,132.155,132.125,132.145,67000000.0
2009-01-13 05:32:00,132.145,132.21,132.135,132.21,90600000.0
2009-01-13 05:33:00,132.21,132.23,132.15,132.23,25600000.0
2009-01-13 05:34:00,132.225,132.24,132.145,132.19,80000000.0
2009-01-13 05:35:00,132.165,132.215,132.12,132.13,109400000.0
2009-01-13 05:36:00,132.14,132.16,132.14,132.16,5800000.0
2009-01-13 05:37:00,132.17,132.18,132.17,132.18,21000000.0
2009-01-13 05:38:00,132.18,132.19,132.18,132.19,4600000.0
2009-01-13 05:39:00,132.165,132.18,132.165,132.18,10000000.0
2009-01-13 05:40:00,132.18,132.21,132.18,132.19,130400000.0
2009-01-13 05:41:00,132.19,132.19,132.09,132.09,49600000.0
2009-01-13 05:42:00,132.09,132.115,132.085,132.085,105600000.0
2009-01-13 05:43:00,132.1,132.155,132.085,132.115,228800000.0
2009-01-13 05:44:00,132.11,132.125,132.1,132.105,123200000.0
2009-01-13 05:45:00,132.115,132.15,132.1,132.14,100800000.0
2009-01-13 05:46:00,132.145,132.16,132.12,132.145,108800000.0
2009-01-13 05:47:00,132.14,132.165,132.13,132.165,41600000.0
2009-01-13 05:48:00,132.175,132.175,132.135,132.155,44800000.0
2009-01-13 05:49:00,132.13,132.17,132.125,132.155,57600000.0
2009-01-13 05:50:00,132.17,132.175,132.14,132.15,202000000.0
2009-01-13 05:51:00,132.145,132.15,132.13,132.13,21400000.0
2009-01-13 05:52:00,132.13,132.205,132.12,132.14,56800000.0
2009-01-13 05:53:00,132.18,132.18,132.13,132.15,42200000.0
2009-01-13 05:54:00,132.14,132.14,132.135,132.14,79000000.0
2009-01-13 05:55:00,132.14,132.145,132.1,132.115,81200000.0
2009-01-13 05:56:00,132.115,132.12,132.1,132.1,16000000.0
2009-01-13 05:57:00,132.095,132.1,132.075,132.075,56000000.0
2009-01-13 05:58:00,132.065,132.065,132.005,132.025,75200000.0
2009-01-13 05:59:00,132.02,132.03,131.96,132.025,142400000.0
2009-01-13 06:00:00,132.04,132.05,132.01,132.03,57600000.0
2009-01-13 06:01:00,132.025,132.07,132.025,132.06,20800000.0
2009-01-13 06:02:00,132.07,132.075,132.07,132.075,4800000.0
2009-01-13 06:03:00,132.06,132.07,132.06,132.07,12800000.0
2009-01-13 06:04:00,132.075,132.075,132.075,132.075,3200000.0
2009-01-13 06:05:00,132.07,132.07,132.06,132.07,16000000.0
2009-01-13 06:06:00,132.08,132.085,132.07,132.085,28800000.0
2009-01-13 06:07:00,132.08,132.09,132.065,132.08,65200000.0
2009-01-13 06:08:00,132.07,132.08,131.975,132.005,110400000.0
2009-01-13 06:09:00,132.005,132.01,131.985,132.0,69400000.0
2009-01-13 06:10:00,131.995,132.02,131.99,132.02,66800000.0
2009-01-13 06:11:00,132.02,132.02,131.98,132.0,136200000.0
2009-01-13 06:12:00,132.0,132.02,132.0,132.01,60600000.0
2009-01-13 06:13:00,132.02,132.02,132.0,132.0,26800000.0
2009-01-13 06:14:00,132.0,132.015,132.0,132.0,22200000.0
2009-01-13 06:15:00,132.02,132.02,132.01,132.01,21600000.0
2009-01-13 06:16:00,132.01,132.01,131.97,132.01,11000000.0
2009-01-13 06:17:00,132.01,132.01,132.01,132.01,1000000.0
2009-01-13 06:18:00,132.01,132.01,132.0,132.01,10400000.0
2009-01-13 06:19:00,132.01,132.06,132.01,132.06,13000000.0
2009-01-13 06:20:00,132.06,132.07,132.025,132.025,28400000.0
2009-01-13 06:21:00,132.045,132.045,132.015,132.03,16000000.0
2009-01-13 06:22:00,132.03,132.03,132.02,132.02,18200000.0
2009-01-13 06:23:00,132.03,132.055,132.005,132.005,46600000.0
2009-01-13 06:24:00,132.03,132.055,132.03,132.04,16000000.0
2009-01-13 06:25:00,132.045,132.045,132.02,132.03,14400000.0
2009-01-13 06:26:00,132.025,132.04,132.02,132.04,12800000.0
2009-01-13 06:27:00,132.04,132.045,132.015,132.04,20800000.0
2009-01-13 06:28:00,132.04,132.04,132.005,132.025,40000000.0
2009-01-13 06:29:00,131.99,132.04,131.97,132.005,96000000.0
2009-01-13 06:30:00,132.0,132.005,131.955,131.98,65600000.0
2009-01-13 06:31:00,131.975,131.975,131.95,131.965,62400000.0
2009-01-13 06:32:00,131.965,132.01,131.965,131.965,73600000.0
2009-01-13 06:33:00,131.97,131.97,131.935,131.95,56000000.0
2009-01-13 06:34:00,131.95,131.96,131.875,131.875,117600000.0
2009-01-13 06:35:00,131.885,131.885,131.78,131.805,125000000.0
2009-01-13 06:36:00,131.815,131.815,131.75,131.765,52800000.0
2009-01-13 06:37:00,131.76,131.76,131.69,131.71,115000000.0
2009-01-13 06:38:00,131.71,131.74,131.675,131.72,142600000.0
2009-01-13 06:39:00,131.72,131.745,131.7,131.74,94600000.0
2009-01-13 06:40:00,131.74,131.74,131.675,131.725,120000000.0
2009-01-13 06:41:00,131.72,131.74,131.715,131.73,49600000.0
2009-01-13 06:42:00,131.74,131.79,131.735,131.785,65600000.0
2009-01-13 06:43:00,131.79,131.8,131.77,131.795,95000000.0
2009-01-13 06:44:00,131.8,131.8,131.745,131.795,92000000.0
2009-01-13 06:45:00,131.795,131.805,131.77,131.805,80200000.0
2009-01-13 06:46:00,131.8,131.825,131.78,131.825,114200000.0
2009-01-13 06:47:00,131.825,131.835,131.82,131.83,91800000.0
2009-01-13 06:48:00,131.835,131.875,131.81,131.875,117000000.0
2009-01-13 06:49:00,131.875,131.915,131.825,131.84,95000000.0
2009-01-13 06:50:00,131.845,131.89,131.84,131.885,108000000.0
2009-01-13 06:51:00,131.895,131.9,131.82,131.835,42800000.0
2009-01-13 06:52:00,131.845,131.86,131.825,131.845,51200000.0
2009-01-13 06:53:00,131.845,131.885,131.835,131.875,83200000.0
2009-01-13 06:54:00,131.88,131.88,131.845,131.865,43200000.0
2009-01-13 06:55:00,131.865,131.865,131.84,131.86,52800000.0
2009-01-13 06:56:00,131.86,131.865,131.845,131.86,51400000.0
2009-01-13 06:57:00,131.87,131.875,131.86,131.875,35200000.0
2009-01-13 06:58:00,131.865,131.91,131.865,131.91,60800000.0
2009-01-13 06:59:00,131.91,131.915,131.905,131.905,43200000.0
2009-01-13 07:00:00,131.915,131.92,131.875,131.905,101000000.0
2009-01-13 07:01:00,131.905,131.91,131.815,131.83,137600000.0
2009-01-13 07:02:00,131.825,131.855,131.825,131.84,49600000.0
2009-01-13 07:03:00,131.84,131.84,131.82,131.83,67200000.0
2009-01-13 07:04:00,131.825,131.84,131.81,131.815,272000000.0
2009-01-13 07:05:00,131.815,131.83,131.785,131.83,140600000.0
2009-01-13 07:06:00,131.82,131.82,131.79,131.82,76800000.0
2009-01-13 07:07:00,131.83,131.855,131.795,131.835,115200000.0
2009-01-13 07:08:00,131.855,131.875,131.82,131.85,129600000.0
2009-01-13 07:09:00,131.86,131.86,131.82,131.835,103000000.0
2009-01-13 07:10:00,131.825,131.85,131.815,131.82,81600000.0
2009-01-13 07:11:00,131.82,131.835,131.81,131.82,43200000.0
2009-01-13 07:12:00,131.83,131.845,131.805,131.83,70400000.0
2009-01-13 07:13:00,131.845,131.855,131.83,131.845,73600000.0
2009-01-13 07:14:00,131.845,131.855,131.84,131.855,32000000.0
2009-01-13 07:15:00,131.855,131.855,131.845,131.845,3200000.0
2009-01-13 07:16:00,131.855,131.855,131.81,131.82,59200000.0
2009-01-13 07:17:00,131.825,131.83,131.81,131.815,27200000.0
2009-01-13 07:18:00,131.815,131.83,131.815,131.83,24600000.0
2009-01-13 07:19:00,131.825,131.84,131.825,131.83,16000000.0
2009-01-13 07:20:00,131.83,131.835,131.825,131.825,11200000.0
2009-01-13 07:21:00,131.825,131.85,131.825,131.845,66800000.0
2009-01-13 07:22:00,131.845,131.85,131.845,131.85,4800000.0
2009-01-13 07:23:00,131.85,131.86,131.85,131.86,3200000.0
2009-01-13 07:24:00,131.86,131.875,131.86,131.86,52800000.0
2009-01-13 07:25:00,131.86,131.885,131.86,131.86,57800000.0
2009-01-13 07:26:00,131.865,131.885,131.845,131.88,78400000.0
2009-01-13 07:27:00,131.89,131.925,131.89,131.91,50200000.0
2009-01-13 07:28:00,131.91,131.94,131.895,131.94,41200000.0
2009-01-13 07:29:00,131.94,131.94,131.88,131.9,70000000.0
2009-01-13 07:30:00,131.9,131.905,131.88,131.9,53800000.0
2009-01-13 07:31:00,131.9,131.915,131.88,131.915,43200000.0
2009-01-13 07:32:00,131.91,131.925,131.87,131.9,51200000.0
2009-01-13 07:33:00,131.9,131.905,131.885,131.885,66000000.0
2009-01-13 07:34:00,131.88,131.925,131.88,131.92,43200000.0
2009-01-13 07:35:00,131.93,131.935,131.93,131.93,6400000.0
2009-01-13 07:36:00,131.915,131.945,131.915,131.945,14400000.0
2009-01-13 07:37:00,131.95,131.96,131.92,131.955,27200000.0
2009-01-13 07:38:00,131.955,131.975,131.91,131.91,83200000.0
2009-01-13 07:39:00,131.92,131.925,131.865,131.875,62400000.0
2009-01-13 07:40:00,131.875,131.915,131.875,131.9,53000000.0
2009-01-13 07:41:00,131.895,131.91,131.87,131.885,41600000.0
2009-01-13 07:42:00,131.875,131.895,131.755,131.755,141400000.0
2009-01-13 07:43:00,131.76,131.845,131.76,131.815,150200000.0
2009-01-13 07:44:00,131.815,131.88,131.81,131.87,137600000.0
2009-01-13 07:45:00,131.87,131.945,131.86,131.92,152800000.0
2009-01-13 07:46:00,131.92,131.92,131.75,131.775,193800000.0
2009-01-13 07:47:00,131.775,131.9,131.755,131.895,182200000.0
2009-01-13 07:48:00,131.895,131.95,131.825,131.865,172800000.0
2009-01-13 07:49:00,131.87,131.955,131.87,131.95,81200000.0
2009-01-13 07:50:00,131.94,131.95,131.84,131.84,149800000.0
2009-01-13 07:51:00,131.85,131.85,131.785,131.785,99200000.0
2009-01-13 07:52:00,131.8,131.8,131.69,131.705,96000000.0
2009-01-13 07:53:00,131.695,131.74,131.665,131.705,125800000.0
2009-01-13 07:54:00,131.695,131.71,131.555,131.565,167000000.0
2009-01-13 07:55:00,131.57,131.61,131.52,131.535,144000000.0
2009-01-13 07:56:00,131.54,131.62,131.52,131.565,146600000.0
2009-01-13 07:57:00,131.56,131.6,131.465,131.465,169000000.0
2009-01-13 07:58:00,131.465,131.485,131.375,131.425,198000000.0
2009-01-13 07:59:00,131.415,131.59,131.4,131.59,112000000.0
2009-01-13 08:00:00,131.59,131.63,131.505,131.595,258800000.0
2009-01-13 08:01:00,131.595,131.69,131.595,131.625,196400000.0
2009-01-13 08:02:00,131.625,131.685,131.6,131.635,176000000.0
2009-01-13 08:03:00,131.635,131.685,131.62,131.63,72000000.0
2009-01-13 08:04:00,131.64,131.675,131.59,131.6,172800000.0
2009-01-13 08:05:00,131.59,131.605,131.545,131.585,155800000.0
2009-01-13 08:06:00,131.59,131.6,131.55,131.595,72000000.0
2009-01-13 08:07:00,131.59,131.6,131.555,131.58,60800000.0
2009-01-13 08:08:00,131.575,131.575,131.53,131.53,40200000.0
2009-01-13 08:09:00,131.53,131.53,131.425,131.465,126600000.0
2009-01-13 08:10:00,131.47,131.475,131.425,131.47,68800000.0
2009-01-13 08:11:00,131.47,131.59,131.455,131.59,86400000.0
2009-01-13 08:12:00,131.6,131.61,131.575,131.605,63000000.0
2009-01-13 08:13:00,131.61,131.65,131.555,131.585,166800000.0
2009-01-13 08:14:00,131.59,131.65,131.59,131.64,136000000.0
2009-01-13 08:15:00,131.615,131.645,131.59,131.615,118400000.0
2009-01-13 08:16:00,131.59,131.635,131.565,131.635,114200000.0
2009-01-13 08:17:00,131.635,131.635,131.54,131.54,73200000.0
2009-01-13 08:18:00,131.545,131.57,131.52,131.57,110000000.0
2009-01-13 08:19:00,131.575,131.58,131.56,131.565,25600000.0
2009-01-13 08:20:00,131.575,131.665,131.575,131.595,101400000.0
2009-01-13 08:21:00,131.595,131.63,131.595,131.615,68800000.0
2009-01-13 08:22:00,131.62,131.635,131.61,131.635,24000000.0
2009-01-13 08:23:00,131.635,131.72,131.63,131.685,86400000.0
2009-01-13 08:24:00,131.685,131.725,131.645,131.725,91200000.0
2009-01-13 08:25:00,131.72,131.735,131.635,131.675,92800000.0
2009-01-13 08:26:00,131.675,131.71,131.64,131.69,72000000.0
2009-01-13 08:27:00,131.69,131.72,131.68,131.715,134000000.0
2009-01-13 08:28:00,131.715,131.72,131.66,131.705,120600000.0
2009-01-13 08:29:00,131.705,131.73,131.675,131.675,112400000.0
2009-01-13 08:30:00,131.675,131.7,131.65,131.7,101400000.0
2009-01-13 08:31:00,131.7,131.725,131.675,131.705,123200000.0
2009-01-13 08:32:00,131.695,131.7,131.635,131.695,99800000.0
2009-01-13 08:33:00,131.695,131.845,131.695,131.78,105600000.0
2009-01-13 08:34:00,131.785,131.815,131.695,131.74,107200000.0
2009-01-13 08:35:00,131.755,131.755,131.71,131.71,60800000.0
2009-01-13 08:36:00,131.71,131.71,131.575,131.59,161800000.0
2009-01-13 08:37:00,131.595,131.66,131.595,131.64,97600000.0
2009-01-13 08:38:00,131.64,131.69,131.64,131.67,41000000.0
2009-01-13 08:39:00,131.67,131.74,131.67,131.705,76400000.0
2009-01-13 08:40:00,131.7,131.715,131.64,131.66,62400000.0
2009-01-13 08:41:00,131.66,131.76,131.655,131.76,118800000.0
2009-01-13 08:42:00,131.765,131.81,131.765,131.77,65600000.0
2009-01-13 08:43:00,131.765,131.78,131.7,131.75,64800000.0
2009-01-13 08:44:00,131.755,131.78,131.72,131.755,55000000.0
2009-01-13 08:45:00,131.745,131.785,131.695,131.78,76800000.0
2009-01-13 08:46:00,131.785,131.79,131.76,131.78,62400000.0
2009-01-13 08:47:00,131.76,131.795,131.725,131.795,70400000.0
2009-01-13 08:48:00,131.8,131.84,131.795,131.84,89600000.0
2009-01-13 08:49:00,131.835,131.86,131.805,131.81,56000000.0
2009-01-13 08:50:00,131.815,131.825,131.7,131.72,131200000.0
2009-01-13 08:51:00,131.72,131.75,131.695,131.715,80000000.0
2009-01-13 08:52:00,131.715,131.76,131.685,131.7,97000000.0
2009-01-13 08:53:00,131.705,131.775,131.7,131.76,58000000.0
2009-01-13 08:54:00,131.76,131.83,131.75,131.815,64800000.0
2009-01-13 08:55:00,131.815,131.84,131.775,131.795,94200000.0
2009-01-13 08:56:00,131.795,131.88,131.795,131.855,117600000.0
2009-01-13 08:57:00,131.855,131.87,131.835,131.845,66000000.0
2009-01-13 08:58:00,131.845,131.855,131.8,131.805,89600000.0
2009-01-13 08:59:00,131.805,131.805,131.61,131.62,157400000.0
2009-01-13 09:00:00,131.625,131.69,131.565,131.57,144000000.0
2009-01-13 09:01:00,131.575,131.625,131.57,131.595,198400000.0
2009-01-13 09:02:00,131.59,131.61,131.42,131.51,187200000.0
2009-01-13 09:03:00,131.51,131.51,131.42,131.435,124200000.0
2009-01-13 09:04:00,131.445,131.47,131.4,131.445,152200000.0
2009-01-13 09:05:00,131.455,131.46,131.345,131.395,138600000.0
2009-01-13 09:06:00,131.395,131.43,131.305,131.305,95800000.0
2009-01-13 09:07:00,131.315,131.365,131.265,131.31,150400000.0
2009-01-13 09:08:00,131.315,131.345,131.155,131.22,159600000.0
2009-01-13 09:09:00,131.235,131.255,131.19,131.23,187000000.0
2009-01-13 09:10:00,131.235,131.27,131.16,131.26,104200000.0
2009-01-13 09:11:00,131.265,131.385,131.265,131.275,194600000.0
2009-01-13 09:12:00,131.29,131.335,131.28,131.32,61800000.0
2009-01-13 09:13:00,131.32,131.335,131.31,131.335,50600000.0
2009-01-13 09:14:00,131.325,131.34,131.215,131.26,74400000.0
2009-01-13 09:15:00,131.26,131.26,131.135,131.18,198400000.0
2009-01-13 09:16:00,131.19,131.24,131.175,131.235,186400000.0
2009-01-13 09:17:00,131.235,131.29,131.225,131.29,164800000.0
2009-01-13 09:18:00,131.285,131.31,131.21,131.23,100800000.0
2009-01-13 09:19:00,131.235,131.25,131.17,131.25,144000000.0
2009-01-13 09:20:00,131.265,131.28,131.19,131.21,106800000.0
2009-01-13 09:21:00,131.21,131.215,131.145,131.17,81000000.0
2009-01-13 09:22:00,131.17,131.185,131.15,131.175,121000000.0
2009-01-13 09:23:00,131.185,131.2,131.14,131.2,90600000.0
2009-01-13 09:24:00,131.2,131.22,131.19,131.22,73800000.0
2009-01-13 09:25:00,131.22,131.22,131.145,131.165,141400000.0
2009-01-13 09:26:00,131.165,131.18,130.845,130.88,238400000.0
2009-01-13 09:27:00,130.87,131.035,130.855,130.965,244800000.0
2009-01-13 09:28:00,130.965,131.005,130.88,130.88,148200000.0
2009-01-13 09:29:00,130.87,130.87,130.76,130.775,337200000.0
2009-01-13 09:30:00,130.795,130.8,130.625,130.645,206000000.0
2009-01-13 09:31:00,130.665,130.675,130.565,130.565,200000000.0
2009-01-13 09:32:00,130.57,130.57,130.425,130.565,306800000.0
2009-01-13 09:33:00,130.57,130.6,130.515,130.57,241800000.0
2009-01-13 09:34:00,130.57,130.61,130.515,130.515,202400000.0
2009-01-13 09:35:00,130.515,130.53,130.415,130.45,164800000.0
2009-01-13 09:36:00,130.455,130.54,130.42,130.52,277800000.0
2009-01-13 09:37:00,130.51,130.62,130.505,130.535,245600000.0
2009-01-13 09:38:00,130.52,130.66,130.52,130.61,186000000.0
2009-01-13 09:39:00,130.61,130.76,130.605,130.76,242600000.0
2009-01-13 09:40:00,130.775,130.91,130.69,130.705,205600000.0
2009-01-13 09:41:00,130.72,130.735,130.615,130.645,193200000.0
2009-01-13 09:42:00,130.635,130.7,130.625,130.675,134600000.0
2009-01-13 09:43:00,130.68,130.85,130.68,130.835,228400000.0
2009-01-13 09:44:00,130.825,130.835,130.69,130.72,163600000.0
2009-01-13 09:45:00,130.72,130.765,130.675,130.685,294000000.0
2009-01-13 09:46:00,130.7,130.755,130.68,130.71,265800000.0
2009-01-13 09:47:00,130.705,130.735,130.655,130.695,127000000.0
2009-01-13 09:48:00,130.705,130.755,130.69,130.755,140600000.0
2009-01-13 09:49:00,130.77,130.82,130.745,130.815,103400000.0
2009-01-13 09:50:00,130.815,130.86,130.78,130.845,123200000.0
2009-01-13 09:51:00,130.845,130.87,130.81,130.83,124800000.0
2009-01-13 09:52:00,130.81,130.84,130.8,130.805,102400000.0
2009-01-13 09:53:00,130.8,130.81,130.7,130.715,213800000.0
2009-01-13 09:54:00,130.71,130.765,130.69,130.765,155800000.0
2009-01-13 09:55:00,130.755,130.795,130.725,130.795,111800000.0
2009-01-13 09:56:00,130.79,130.86,130.79,130.86,167600000.0
2009-01-13 09:57:00,130.86,130.88,130.81,130.875,84400000.0
2009-01-13 09:58:00,130.87,130.96,130.87,130.93,154400000.0
2009-01-13 09:59:00,130.945,131.04,130.94,131.005,210200000.0
2009-01-13 10:00:00,131.005,131.015,130.865,130.905,298700000.0
2009-01-13 10:01:00,130.895,131.01,130.895,131.0,232200000.0
2009-01-13 10:02:00,131.0,131.135,130.99,131.125,264600000.0
2009-01-13 10:03:00,131.14,131.215,131.135,131.155,205800000.0
2009-01-13 10:04:00,131.15,131.215,131.15,131.215,120600000.0
2009-01-13 10:05:00,131.215,131.225,131.09,131.17,205600000.0
2009-01-13 10:06:00,131.175,131.195,131.14,131.19,147800000.0
2009-01-13 10:07:00,131.195,131.26,131.14,131.245,224400000.0
2009-01-13 10:08:00,131.245,131.29,131.14,131.16,209000000.0
2009-01-13 10:09:00,131.16,131.17,131.125,131.17,151600000.0
2009-01-13 10:10:00,131.165,131.215,131.16,131.19,206600000.0
2009-01-13 10:11:00,131.195,131.26,131.15,131.26,196600000.0
2009-01-13 10:12:00,131.25,131.255,131.15,131.155,236000000.0
2009-01-13 10:13:00,131.155,131.195,131.135,131.185,188800000.0
2009-01-13 10:14:00,131.185,131.205,131.125,131.205,161200000.0
2009-01-13 10:15:00,131.205,131.26,131.155,131.19,164400000.0
2009-01-13 10:16:00,131.2,131.2,131.12,131.12,232300000.0
2009-01-13 10:17:00,131.13,131.14,130.93,131.045,295400000.0
2009-01-13 10:18:00,131.04,131.1,130.945,130.975,176200000.0
2009-01-13 10:19:00,130.98,130.985,130.9,130.905,123000000.0
2009-01-13 10:20:00,130.9,130.905,130.74,130.785,175200000.0
2009-01-13 10:21:00,130.785,130.805,130.77,130.78,131000000.0
2009-01-13 10:22:00,130.78,130.895,130.74,130.865,215800000.0
2009-01-13 10:23:00,130.865,130.925,130.78,130.86,237600000.0
2009-01-13 10:24:00,130.845,130.92,130.81,130.81,332400000.0
2009-01-13 10:25:00,130.815,130.865,130.715,130.75,171600000.0
2009-01-13 10:26:00,130.75,130.81,130.71,130.785,253600000.0
2009-01-13 10:27:00,130.78,130.795,130.665,130.68,273000000.0
2009-01-13 10:28:00,130.68,130.7,130.52,130.53,307800000.0
2009-01-13 10:29:00,130.535,130.585,130.45,130.49,285800000.0
2009-01-13 10:30:00,130.5,130.52,130.46,130.46,216700000.0
2009-01-13 10:31:00,130.455,130.495,130.42,130.49,230200000.0
2009-01-13 10:32:00,130.49,130.675,130.49,130.66,254200000.0
2009-01-13 10:33:00,130.67,130.69,130.55,130.595,203200000.0
2009-01-13 10:34:00,130.615,130.67,130.555,130.66,199000000.0
2009-01-13 10:35:00,130.635,130.67,130.59,130.655,323400000.0
2009-01-13 10:36:00,130.655,130.685,130.62,130.665,235600000.0
2009-01-13 10:37:00,130.67,130.73,130.67,130.685,177600000.0
2009-01-13 10:38:00,130.67,130.69,130.565,130.64,239800000.0
2009-01-13 10:39:00,130.645,130.69,130.575,130.595,204200000.0
2009-01-13 10:40:00,130.585,130.63,130.565,130.595,160800000.0
2009-01-13 10:41:00,130.59,130.61,130.525,130.525,132800000.0
2009-01-13 10:42:00,130.51,130.54,130.455,130.475,160000000.0
2009-01-13 10:43:00,130.49,130.5,130.445,130.445,180800000.0
2009-01-13 10:44:00,130.455,130.46,130.395,130.395,151800000.0
2009-01-13 10:45:00,130.355,130.44,130.35,130.41,155800000.0
2009-01-13 10:46:00,130.42,130.47,130.395,130.425,148800000.0
2009-01-13 10:47:00,130.41,130.45,130.37,130.42,105400000.0
2009-01-13 10:48:00,130.42,130.46,130.39,130.39,228400000.0
2009-01-13 10:49:00,130.39,130.41,130.325,130.34,156400000.0
2009-01-13 10:50:00,130.355,130.415,130.305,130.41,127600000.0
2009-01-13 10:51:00,130.41,130.49,130.39,130.405,145400000.0
2009-01-13 10:52:00,130.405,130.455,130.37,130.39,112400000.0
2009-01-13 10:53:00,130.39,130.455,130.385,130.425,229400000.0
2009-01-13 10:54:00,130.435,130.49,130.38,130.39,128800000.0
2009-01-13 10:55:00,130.405,130.45,130.38,130.435,175600000.0
2009-01-13 10:56:00,130.435,130.44,130.31,130.34,278200000.0
2009-01-13 10:57:00,130.315,130.49,130.315,130.475,254200000.0
2009-01-13 10:58:00,130.49,130.59,130.445,130.59,279000000.0
2009-01-13 10:59:00,130.595,130.695,130.465,130.69,187200000.0
2009-01-13 11:00:00,130.7,130.82,130.66,130.805,256000000.0
2009-01-13 11:01:00,130.81,130.91,130.77,130.8,260200000.0
2009-01-13 11:02:00,130.8,130.82,130.665,130.665,290399999.0
2009-01-13 11:03:00,130.675,130.735,130.565,130.565,256800000.0
2009-01-13 11:04:00,130.565,130.59,130.475,130.49,225600000.0
2009-01-13 11:05:00,130.485,130.485,130.325,130.33,358800000.0
2009-01-13 11:06:00,130.34,130.42,130.315,130.32,211200000.0
2009-01-13 11:07:00,130.34,130.395,130.33,130.35,208800000.0
2009-01-13 11:08:00,130.35,130.37,130.285,130.3,199400000.0
2009-01-13 11:09:00,130.295,130.395,130.295,130.375,235000000.0
2009-01-13 11:10:00,130.37,130.475,130.37,130.47,187200000.0
2009-01-13 11:11:00,130.47,130.535,130.445,130.465,121600000.0
2009-01-13 11:12:00,130.465,130.59,130.465,130.59,244800000.0
2009-01-13 11:13:00,130.605,130.665,130.56,130.63,216200000.0
2009-01-13 11:14:00,130.62,130.66,130.575,130.625,264400000.0
2009-01-13 11:15:00,130.63,130.68,130.615,130.66,163200000.0
2009-01-13 11:16:00,130.66,130.66,130.6,130.625,137400000.0
2009-01-13 11:17:00,130.63,130.63,130.48,130.56,207200000.0
2009-01-13 11:18:00,130.555,130.56,130.485,130.52,96000000.0
2009-01-13 11:19:00,130.515,130.555,130.515,130.54,82600000.0
2009-01-13 11:20:00,130.55,130.555,130.475,130.525,115800000.0
2009-01-13 11:21:00,130.515,130.545,130.51,130.535,82800000.0
2009-01-13 11:22:00,130.525,130.535,130.485,130.51,87200000.0
2009-01-13 11:23:00,130.505,130.515,130.455,130.46,102400000.0
2009-01-13 11:24:00,130.455,130.505,130.455,130.495,57600000.0
2009-01-13 11:25:00,130.5,130.505,130.425,130.45,62400000.0
2009-01-13 11:26:00,130.45,130.485,130.385,130.395,257000000.0
2009-01-13 11:27:00,130.395,130.485,130.395,130.46,264400000.0
2009-01-13 11:28:00,130.46,130.49,130.405,130.42,138400000.0
2009-01-13 11:29:00,130.405,130.475,130.39,130.39,163400000.0
2009-01-13 11:30:00,130.385,130.385,130.27,130.285,197000000.0
2009-01-13 11:31:00,130.275,130.37,130.235,130.255,318400000.0
2009-01-13 11:32:00,130.255,130.32,130.255,130.31,139200000.0
2009-01-13 11:33:00,130.325,130.325,130.25,130.27,120000000.0
2009-01-13 11:34:00,130.27,130.27,129.985,129.99,363200000.0
2009-01-13 11:35:00,129.985,130.04,129.96,129.96,298400000.0
2009-01-13 11:36:00,129.96,130.075,129.96,130.045,353000000.0
2009-01-13 11:37:00,130.025,130.125,130.02,130.11,222400000.0
2009-01-13 11:38:00,130.105,130.155,130.035,130.045,230000000.0
2009-01-13 11:39:00,130.045,130.115,130.045,130.09,346000000.0
2009-01-13 11:40:00,130.1,130.105,130.035,130.045,269200000.0
2009-01-13 11:41:00,130.045,130.195,130.045,130.17,320600000.0
2009-01-13 11:42:00,130.145,130.215,130.095,130.16,329400000.0
2009-01-13 11:43:00,130.175,130.24,130.115,130.165,288600000.0
2009-01-13 11:44:00,130.155,130.3,130.155,130.285,323000000.0
2009-01-13 11:45:00,130.285,130.37,130.24,130.28,167400000.0
2009-01-13 11:46:00,130.295,130.305,130.21,130.25,270600000.0
2009-01-13 11:47:00,130.26,130.26,130.145,130.22,150000000.0
2009-01-13 11:48:00,130.215,130.305,130.215,130.305,200600000.0
2009-01-13 11:49:00,130.32,130.345,130.275,130.34,130200000.0
2009-01-13 11:50:00,130.35,130.58,130.35,130.53,218000000.0
2009-01-13 11:51:00,130.54,130.565,130.485,130.515,131000000.0
2009-01-13 11:52:00,130.515,130.55,130.465,130.475,291200000.0
2009-01-13 11:53:00,130.49,130.51,130.435,130.445,179800000.0
2009-01-13 11:54:00,130.44,130.46,130.38,130.445,179000000.0
2009-01-13 11:55:00,130.46,130.505,130.44,130.485,134400000.0
2009-01-13 11:56:00,130.485,130.515,130.425,130.485,192400000.0
2009-01-13 11:57:00,130.485,130.535,130.46,130.48,136000000.0
2009-01-13 11:58:00,130.485,130.555,130.46,130.475,253200000.0
2009-01-13 11:59:00,130.49,130.535,130.48,130.535,108000000.0
2009-01-13 12:00:00,130.535,130.535,130.47,130.495,104600000.0
2009-01-13 12:01:00,130.49,130.495,130.435,130.495,253200000.0
2009-01-13 12:02:00,130.48,130.52,130.47,130.52,174400000.0
2009-01-13 12:03:00,130.485,130.615,130.47,130.61,233400000.0
2009-01-13 12:04:00,130.615,130.725,130.59,130.725,216200000.0
2009-01-13 12:05:00,130.73,130.795,130.695,130.775,191800000.0
2009-01-13 12:06:00,130.765,130.83,130.75,130.785,226600000.0
2009-01-13 12:07:00,130.795,130.835,130.75,130.81,207800000.0
2009-01-13 12:08:00,130.82,130.86,130.815,130.86,173000000.0
2009-01-13 12:09:00,130.855,130.87,130.795,130.82,226200000.0
2009-01-13 12:10:00,130.825,130.83,130.79,130.81,161200000.0
2009-01-13 12:11:00,130.815,130.815,130.765,130.8,163800000.0
2009-01-13 12:12:00,130.8,130.805,130.695,130.71,160000000.0
2009-01-13 12:13:00,130.73,130.73,130.595,130.625,185800000.0
2009-01-13 12:14:00,130.625,130.67,130.61,130.625,174400000.0
2009-01-13 12:15:00,130.63,130.69,130.625,130.68,262600000.0
2009-01-13 12:16:00,130.675,130.68,130.605,130.65,176000000.0
2009-01-13 12:17:00,130.65,130.65,130.56,130.56,221800000.0
2009-01-13 12:18:00,130.57,130.57,130.52,130.52,180000000.0
2009-01-13 12:19:00,130.52,130.565,130.515,130.56,118400000.0
2009-01-13 12:20:00,130.56,130.56,130.415,130.42,201600000.0
2009-01-13 12:21:00,130.42,130.43,130.37,130.41,322800000.0
2009-01-13 12:22:00,130.41,130.48,130.355,130.47,211000000.0
2009-01-13 12:23:00,130.455,130.49,130.415,130.46,356800000.0
2009-01-13 12:24:00,130.465,130.51,130.44,130.445,235200000.0
2009-01-13 12:25:00,130.455,130.455,130.31,130.35,319000000.0
2009-01-13 12:26:00,130.35,130.375,130.315,130.365,57600000.0
2009-01-13 12:27:00,130.365,130.585,130.345,130.515,165000000.0
2009-01-13 12:28:00,130.505,130.545,130.47,130.525,231600000.0
2009-01-13 12:29:00,130.53,130.605,130.52,130.555,88000000.0
2009-01-13 12:30:00,130.565,130.565,130.48,130.525,167800000.0
2009-01-13 12:31:00,130.525,130.565,130.45,130.515,410400000.0
2009-01-13 12:32:00,130.515,130.56,130.44,130.51,318200000.0
2009-01-13 12:33:00,130.52,130.52,130.405,130.455,373400000.0
2009-01-13 12:34:00,130.445,130.54,130.41,130.54,332800000.0
2009-01-13 12:35:00,130.53,130.6,130.505,130.58,263200000.0
2009-01-13 12:36:00,130.58,130.61,130.56,130.61,250600000.0
2009-01-13 12:37:00,130.585,130.66,130.56,130.635,235200000.0
2009-01-13 12:38:00,130.655,130.66,130.625,130.625,99200000.0
2009-01-13 12:39:00,130.635,130.68,130.615,130.68,202000000.0
2009-01-13 12:40:00,130.675,130.765,130.675,130.74,228200000.0
2009-01-13 12:41:00,130.735,130.735,130.675,130.705,111200000.0
2009-01-13 12:42:00,130.69,130.695,130.61,130.64,146400000.0
2009-01-13 12:43:00,130.66,130.68,130.565,130.58,290000000.0
2009-01-13 12:44:00,130.59,130.61,130.555,130.57,125800000.0
2009-01-13 12:45:00,130.575,130.585,130.48,130.49,171800000.0
2009-01-13 12:46:00,130.49,130.49,130.375,130.405,173800000.0
2009-01-13 12:47:00,130.405,130.475,130.355,130.37,276200000.0
2009-01-13 12:48:00,130.37,130.405,130.345,130.38,240800000.0
2009-01-13 12:49:00,130.39,130.415,130.35,130.375,174400000.0
2009-01-13 12:50:00,130.375,130.4,130.3,130.39,281400000.0
2009-01-13 12:51:00,130.395,130.475,130.355,130.44,186400000.0
2009-01-13 12:52:00,130.415,130.445,130.405,130.43,147800000.0
2009-01-13 12:53:00,130.43,130.445,130.3,130.305,222200000.0
2009-01-13 12:54:00,130.31,130.38,130.31,130.38,64400000.0
2009-01-13 12:55:00,130.37,130.425,130.34,130.415,203600000.0
2009-01-13 12:56:00,130.42,130.465,130.41,130.445,164800000.0
2009-01-13 12:57:00,130.455,130.455,130.375,130.38,162000000.0
2009-01-13 12:58:00,130.39,130.39,130.335,130.355,141600000.0
2009-01-13 12:59:00,130.355,130.435,130.345,130.435,147000000.0
2009-01-13 13:00:00,130.44,130.44,130.335,130.4,264000000.0
2009-01-13 13:01:00,130.4,130.425,130.365,130.425,127800000.0
2009-01-13 13:02:00,130.425,130.49,130.41,130.485,104600000.0
2009-01-13 13:03:00,130.49,130.55,130.47,130.54,192000000.0
2009-01-13 13:04:00,130.545,130.58,130.515,130.575,189000000.0
2009-01-13 13:05:00,130.57,130.57,130.465,130.505,259000000.0
2009-01-13 13:06:00,130.505,130.505,130.42,130.455,260400000.0
2009-01-13 13:07:00,130.465,130.475,130.325,130.41,352800000.0
2009-01-13 13:08:00,130.425,130.46,130.4,130.41,207200000.0
2009-01-13 13:09:00,130.415,130.425,130.375,130.4,148800000.0
2009-01-13 13:10:00,130.405,130.42,130.35,130.405,97600000.0
2009-01-13 13:11:00,130.39,130.42,130.33,130.33,185800000.0
2009-01-13 13:12:00,130.33,130.39,130.29,130.355,126600000.0
2009-01-13 13:13:00,130.355,130.44,130.355,130.44,130800000.0
2009-01-13 13:14:00,130.435,130.445,130.38,130.43,227800000.0
2009-01-13 13:15:00,130.435,130.505,130.43,130.49,120000000.0
2009-01-13 13:16:00,130.49,130.49,130.315,130.315,160000000.0
2009-01-13 13:17:00,130.315,130.32,130.275,130.295,283000000.0
2009-01-13 13:18:00,130.29,130.3,130.255,130.29,151800000.0
2009-01-13 13:19:00,130.29,130.29,130.21,130.255,148000000.0
2009-01-13 13:20:00,130.25,130.255,130.125,130.14,266400000.0
2009-01-13 13:21:00,130.14,130.185,130.07,130.09,328800000.0
2009-01-13 13:22:00,130.09,130.27,130.09,130.27,239200000.0
2009-01-13 13:23:00,130.27,130.27,130.215,130.24,175200000.0
2009-01-13 13:24:00,130.245,130.29,130.23,130.275,140800000.0
2009-01-13 13:25:00,130.27,130.375,130.26,130.37,163200000.0
2009-01-13 13:26:00,130.375,130.46,130.32,130.335,203800000.0
2009-01-13 13:27:00,130.34,130.35,130.285,130.31,172600000.0
2009-01-13 13:28:00,130.31,130.44,130.3,130.38,241600000.0
2009-01-13 13:29:00,130.395,130.41,130.29,130.29,172200000.0
2009-01-13 13:30:00,130.29,130.335,130.055,130.08,247800000.0
2009-01-13 13:31:00,130.055,130.14,130.01,130.055,271200000.0
2009-01-13 13:32:00,130.05,130.145,130.05,130.055,276000000.0
2009-01-13 13:33:00,130.055,130.075,129.97,130.075,278200000.0
2009-01-13 13:34:00,130.065,130.1,129.99,129.99,288800000.0
2009-01-13 13:35:00,129.99,130.02,129.91,129.985,344800000.0
2009-01-13 13:36:00,129.99,130.08,129.975,130.055,223800000.0
2009-01-13 13:37:00,130.065,130.155,130.025,130.155,371999999.0
2009-01-13 13:38:00,130.165,130.18,130.135,130.15,165600000.0
2009-01-13 13:39:00,130.14,130.155,130.115,130.125,240000000.0
2009-01-13 13:40:00,130.13,130.14,130.07,130.14,336600000.0
2009-01-13 13:41:00,130.135,130.17,130.08,130.17,223200000.0
2009-01-13 13:42:00,130.17,130.255,130.17,130.185,185600000.0
2009-01-13 13:43:00,130.2,130.235,130.17,130.235,275000000.0
2009-01-13 13:44:00,130.25,130.29,130.19,130.24,172400000.0
2009-01-13 13:45:00,130.24,130.28,130.185,130.26,280800000.0
2009-01-13 13:46:00,130.27,130.27,130.21,130.26,196800000.0
2009-01-13 13:47:00,130.265,130.29,130.26,130.28,129600000.0
2009-01-13 13:48:00,130.285,130.335,130.26,130.32,208000000.0
2009-01-13 13:49:00,130.295,130.31,130.205,130.245,209600000.0
2009-01-13 13:50:00,130.245,130.31,130.205,130.215,271200000.0
2009-01-13 13:51:00,130.22,130.345,130.185,130.3,207200000.0
2009-01-13 13:52:00,130.295,130.335,130.28,130.295,254600000.0
2009-01-13 13:53:00,130.3,130.305,130.235,130.265,125800000.0
2009-01-13 13:54:00,130.265,130.305,130.215,130.295,130800000.0
2009-01-13 13:55:00,130.3,130.415,130.255,130.415,165200000.0
2009-01-13 13:56:00,130.43,130.44,130.35,130.365,155200000.0
2009-01-13 13:57:00,130.365,130.41,130.32,130.38,108800000.0
2009-01-13 13:58:00,130.37,130.4,130.265,130.325,235400000.0
2009-01-13 13:59:00,130.315,130.325,130.22,130.245,216400000.0
2009-01-13 14:00:00,130.245,130.295,130.18,130.19,222800000.0
2009-01-13 14:01:00,130.155,130.225,130.11,130.22,207000000.0
2009-01-13 14:02:00,130.21,130.245,130.13,130.245,247600000.0
2009-01-13 14:03:00,130.245,130.25,130.175,130.205,272400000.0
2009-01-13 14:04:00,130.195,130.29,130.19,130.255,199400000.0
2009-01-13 14:05:00,130.27,130.27,130.23,130.25,183000000.0
2009-01-13 14:06:00,130.245,130.255,130.22,130.25,79200000.0
2009-01-13 14:07:00,130.24,130.315,130.205,130.295,191200000.0
2009-01-13 14:08:00,130.31,130.31,130.095,130.14,218200000.0
2009-01-13 14:09:00,130.14,130.17,130.14,130.145,106400000.0
2009-01-13 14:10:00,130.16,130.195,130.115,130.12,85600000.0
2009-01-13 14:11:00,130.12,130.155,130.1,130.13,173600000.0
2009-01-13 14:12:00,130.125,130.185,130.115,130.185,280600000.0
2009-01-13 14:13:00,130.18,130.255,130.15,130.21,166400000.0
2009-01-13 14:14:00,130.21,130.25,130.195,130.24,100800000.0
2009-01-13 14:15:00,130.24,130.295,130.21,130.235,203200000.0
2009-01-13 14:16:00,130.24,130.28,130.24,130.245,232000000.0
2009-01-13 14:17:00,130.24,130.29,130.235,130.255,183400000.0
2009-01-13 14:18:00,130.255,130.255,130.185,130.185,154400000.0
2009-01-13 14:19:00,130.195,130.195,130.13,130.16,78400000.0
2009-01-13 14:20:00,130.155,130.175,130.15,130.16,74400000.0
2009-01-13 14:21:00,130.16,130.175,130.135,130.14,88800000.0
2009-01-13 14:22:00,130.14,130.175,130.12,130.15,111200000.0
2009-01-13 14:23:00,130.15,130.15,130.115,130.12,38400000.0
2009-01-13 14:24:00,130.125,130.185,130.11,130.165,81600000.0
2009-01-13 14:25:00,130.16,130.185,130.155,130.17,278400000.0
2009-01-13 14:26:00,130.18,130.25,130.17,130.245,131000000.0
2009-01-13 14:27:00,130.235,130.245,130.18,130.21,48800000.0
2009-01-13 14:28:00,130.22,130.22,130.155,130.155,84800000.0
2009-01-13 14:29:00,130.16,130.185,130.16,130.18,59000000.0
2009-01-13 14:30:00,130.18,130.18,130.095,130.11,200400000.0
2009-01-13 14:31:00,130.115,130.115,129.99,129.99,159000000.0
2009-01-13 14:32:00,129.99,129.99,129.71,129.76,294400000.0
2009-01-13 14:33:00,129.75,129.795,129.7,129.72,250000000.0
2009-01-13 14:34:00,129.72,129.78,129.7,129.76,319200000.0
2009-01-13 14:35:00,129.76,129.965,129.75,129.965,290400000.0
2009-01-13 14:36:00,129.96,130.0,129.905,129.93,173400000.0
2009-01-13 14:37:00,129.94,129.94,129.855,129.895,204799999.0
2009-01-13 14:38:00,129.905,129.955,129.895,129.955,181600000.0
2009-01-13 14:39:00,129.955,130.025,129.935,130.005,102400000.0
2009-01-13 14:40:00,129.995,130.1,129.985,130.055,275200000.0
2009-01-13 14:41:00,130.055,130.09,130.04,130.085,343000000.0
2009-01-13 14:42:00,130.07,130.17,130.06,130.13,251000000.0
2009-01-13 14:43:00,130.13,130.165,130.095,130.15,166400000.0
2009-01-13 14:44:00,130.15,130.175,130.09,130.11,123200000.0
2009-01-13 14:45:00,130.105,130.17,130.09,130.165,205600000.0
2009-01-13 14:46:00,130.165,130.205,130.145,130.205,242800000.0
2009-01-13 14:47:00,130.19,130.36,130.19,130.285,284500000.0
2009-01-13 14:48:00,130.28,130.455,130.28,130.42,260600000.0
2009-01-13 14:49:00,130.41,130.42,130.325,130.33,160000000.0
2009-01-13 14:50:00,130.34,130.365,130.325,130.325,141800000.0
2009-01-13 14:51:00,130.325,130.34,130.265,130.27,161600000.0
2009-01-13 14:52:00,130.27,130.31,130.26,130.28,183000000.0
2009-01-13 14:53:00,130.285,130.295,130.235,130.285,107200000.0
2009-01-13 14:54:00,130.285,130.29,130.24,130.26,64000000.0
2009-01-13 14:55:00,130.275,130.285,130.23,130.275,101600000.0
2009-01-13 14:56:00,130.27,130.27,130.23,130.255,200200000.0
2009-01-13 14:57:00,130.27,130.27,130.145,130.19,214400000.0
2009-01-13 14:58:00,130.18,130.18,130.11,130.13,194800000.0
2009-01-13 14:59:00,130.13,130.225,130.1,130.18,270600000.0
2009-01-13 15:00:00,130.175,130.18,130.08,130.175,182200000.0
2009-01-13 15:01:00,130.17,130.195,130.105,130.17,207200000.0
2009-01-13 15:02:00,130.165,130.17,130.065,130.075,199800000.0
2009-01-13 15:03:00,130.08,130.275,130.08,130.245,221400000.0
2009-01-13 15:04:00,130.25,130.265,130.215,130.25,236000000.0
2009-01-13 15:05:00,130.25,130.29,130.18,130.18,215200000.0
2009-01-13 15:06:00,130.18,130.19,130.12,130.155,228000000.0
2009-01-13 15:07:00,130.14,130.17,130.13,130.15,304800000.0
2009-01-13 15:08:00,130.15,130.22,130.15,130.2,123200000.0
2009-01-13 15:09:00,130.2,130.2,130.125,130.14,153600000.0
2009-01-13 15:10:00,130.125,130.255,130.125,130.215,173200000.0
2009-01-13 15:11:00,130.2,130.205,130.15,130.195,117600000.0
2009-01-13 15:12:00,130.19,130.215,130.145,130.15,180800000.0
2009-01-13 15:13:00,130.145,130.18,130.1,130.1,130200000.0
2009-01-13 15:14:00,130.095,130.17,130.09,130.095,220000000.0
2009-01-13 15:15:00,130.095,130.175,130.05,130.06,238400000.0
2009-01-13 15:16:00,130.065,130.1,130.02,130.055,126400000.0
2009-01-13 15:17:00,130.055,130.065,129.965,129.995,200600000.0
2009-01-13 15:18:00,129.99,130.115,129.905,130.06,238400000.0
2009-01-13 15:19:00,130.07,130.08,129.97,130.015,248800000.0
2009-01-13 15:20:00,130.015,130.065,129.96,130.065,232200000.0
2009-01-13 15:21:00,130.07,130.13,130.04,130.05,239000000.0
2009-01-13 15:22:00,130.05,130.13,130.045,130.075,211800000.0
2009-01-13 15:23:00,130.075,130.25,130.05,130.19,254200000.0
2009-01-13 15:24:00,130.19,130.22,130.16,130.205,136600000.0
2009-01-13 15:25:00,130.205,130.225,130.125,130.155,244400000.0
2009-01-13 15:26:00,130.165,130.22,130.085,130.16,277799999.0
2009-01-13 15:27:00,130.165,130.245,130.145,130.18,312400000.0
2009-01-13 15:28:00,130.185,130.185,130.105,130.105,342400000.0
2009-01-13 15:29:00,130.105,130.18,130.095,130.165,277600000.0
2009-01-13 15:30:00,130.17,130.3,130.145,130.235,248800000.0
2009-01-13 15:31:00,130.24,130.285,130.125,130.16,344600000.0
2009-01-13 15:32:00,130.165,130.325,130.15,130.265,327800000.0
2009-01-13 15:33:00,130.255,130.315,130.25,130.265,334600000.0
2009-01-13 15:34:00,130.26,130.42,130.24,130.395,318400000.0
2009-01-13 15:35:00,130.4,130.65,130.39,130.62,364000000.0
2009-01-13 15:36:00,130.62,130.71,130.555,130.705,338200000.0
2009-01-13 15:37:00,130.71,130.76,130.625,130.67,391200000.0
2009-01-13 15:38:00,130.675,130.935,130.67,130.9,319800000.0
2009-01-13 15:39:00,130.89,130.905,130.76,130.76,321200000.0
2009-01-13 15:40:00,130.76,131.045,130.745,130.91,288600000.0
2009-01-13 15:41:00,130.925,130.945,130.62,130.655,326000000.0
2009-01-13 15:42:00,130.66,130.835,130.635,130.735,365200000.0
2009-01-13 15:43:00,130.75,130.78,130.56,130.665,255400000.0
2009-01-13 15:44:00,130.675,130.72,130.565,130.72,395800000.0
2009-01-13 15:45:00,130.75,130.795,130.68,130.775,260200000.0
2009-01-13 15:46:00,130.765,130.81,130.69,130.695,413200000.0
2009-01-13 15:47:00,130.7,130.795,130.7,130.775,218600000.0
2009-01-13 15:48:00,130.775,130.875,130.765,130.85,156800000.0
2009-01-13 15:49:00,130.85,130.905,130.79,130.88,285000000.0
2009-01-13 15:50:00,130.895,130.935,130.815,130.82,248000000.0
2009-01-13 15:51:00,130.81,130.94,130.81,130.87,206600000.0
2009-01-13 15:52:00,130.88,130.945,130.755,130.925,340000000.0
2009-01-13 15:53:00,130.925,130.935,130.785,130.8,319200000.0
2009-01-13 15:54:00,130.8,130.8,130.59,130.715,323400000.0
2009-01-13 15:55:00,130.725,130.755,130.615,130.665,348800000.0
2009-01-13 15:56:00,130.665,130.7,130.575,130.58,355600000.0
2009-01-13 15:57:00,130.59,130.63,130.495,130.505,310200000.0
2009-01-13 15:58:00,130.52,130.59,130.475,130.58,271600000.0
2009-01-13 15:59:00,130.575,130.58,130.5,130.535,273000000.0
2009-01-13 16:00:00,130.535,130.54,130.44,130.445,187800000.0
2009-01-13 16:01:00,130.455,130.49,130.405,130.43,338200000.0
2009-01-13 16:02:00,130.42,130.46,130.395,130.43,294800000.0
2009-01-13 16:03:00,130.425,130.505,130.385,130.46,309600000.0
2009-01-13 16:04:00,130.475,130.525,130.43,130.525,285600000.0
2009-01-13 16:05:00,130.515,130.53,130.455,130.48,221800000.0
2009-01-13 16:06:00,130.49,130.585,130.46,130.585,259600000.0
2009-01-13 16:07:00,130.585,130.625,130.495,130.52,246600000.0
2009-01-13 16:08:00,130.535,130.56,130.5,130.51,246800000.0
2009-01-13 16:09:00,130.515,130.555,130.49,130.545,249400000.0
2009-01-13 16:10:00,130.545,130.585,130.475,130.49,235400000.0
2009-01-13 16:11:00,130.485,130.515,130.455,130.49,243200000.0
2009-01-13 16:12:00,130.495,130.53,130.415,130.47,256600000.0
2009-01-13 16:13:00,130.48,130.515,130.445,130.46,160000000.0
2009-01-13 16:14:00,130.45,130.505,130.43,130.5,205200000.0
2009-01-13 16:15:00,130.49,130.51,130.455,130.495,127200000.0
2009-01-13 16:16:00,130.5,130.505,130.425,130.445,178800000.0
2009-01-13 16:17:00,130.45,130.485,130.41,130.445,230200000.0
2009-01-13 16:18:00,130.445,130.535,130.435,130.53,201000000.0
2009-01-13 16:19:00,130.52,130.58,130.5,130.55,336800000.0
2009-01-13 16:20:00,130.55,130.55,130.46,130.48,246000000.0
2009-01-13 16:21:00,130.48,130.525,130.465,130.51,322000000.0
2009-01-13 16:22:00,130.485,130.565,130.485,130.53,267000000.0
2009-01-13 16:23:00,130.535,130.56,130.505,130.545,212000000.0
2009-01-13 16:24:00,130.545,130.56,130.52,130.545,114400000.0
2009-01-13 16:25:00,130.54,130.55,130.475,130.48,245000000.0
2009-01-13 16:26:00,130.48,130.495,130.405,130.45,284200000.0
2009-01-13 16:27:00,130.45,130.515,130.42,130.45,160000000.0
2009-01-13 16:28:00,130.45,130.565,130.435,130.485,251200000.0
2009-01-13 16:29:00,130.495,130.585,130.49,130.56,245400000.0
2009-01-13 16:30:00,130.56,130.615,130.52,130.595,211600000.0
2009-01-13 16:31:00,130.6,130.665,130.565,130.665,372600000.0
2009-01-13 16:32:00,130.67,130.67,130.555,130.565,214800000.0
2009-01-13 16:33:00,130.565,130.625,130.52,130.615,228400000.0
2009-01-13 16:34:00,130.605,130.65,130.565,130.635,288000000.0
2009-01-13 16:35:00,130.635,130.65,130.58,130.59,302000000.0
2009-01-13 16:36:00,130.59,130.67,130.585,130.67,335200000.0
2009-01-13 16:37:00,130.665,130.665,130.55,130.62,280800000.0
2009-01-13 16:38:00,130.605,130.71,130.58,130.66,252000000.0
2009-01-13 16:39:00,130.66,130.73,130.63,130.65,381800000.0
2009-01-13 16:40:00,130.65,130.75,130.65,130.715,350400000.0
2009-01-13 16:41:00,130.71,130.73,130.63,130.72,429599999.0
2009-01-13 16:42:00,130.735,130.735,130.635,130.685,279200000.0
2009-01-13 16:43:00,130.685,130.77,130.665,130.725,180400000.0
2009-01-13 16:44:00,130.73,130.875,130.725,130.865,294400000.0
2009-01-13 16:45:00,130.865,131.035,130.85,131.015,271200000.0
2009-01-13 16:46:00,131.0,131.065,130.98,130.99,250400000.0
2009-01-13 16:47:00,130.985,131.05,130.95,131.015,357600000.0
2009-01-13 16:48:00,131.015,131.155,130.995,131.11,232800000.0
2009-01-13 16:49:00,131.095,131.16,130.98,131.02,183200000.0
2009-01-13 16:50:00,131.02,131.055,130.99,131.01,184800000.0
2009-01-13 16:51:00,131.015,131.095,131.005,131.045,198800000.0
2009-01-13 16:52:00,131.05,131.06,130.92,130.93,267000000.0
2009-01-13 16:53:00,130.92,130.98,130.89,130.91,338400000.0
2009-01-13 16:54:00,130.895,131.06,130.895,130.98,293800000.0
2009-01-13 16:55:00,130.945,131.015,130.93,130.945,351600000.0
2009-01-13 16:56:00,130.95,131.09,130.95,131.015,260400000.0
2009-01-13 16:57:00,131.015,131.015,130.915,130.93,218400000.0
2009-01-13 16:58:00,130.925,130.96,130.855,130.93,275000000.0
2009-01-13 16:59:00,130.925,130.94,130.835,130.895,310400000.0
2009-01-13 17:00:00,130.895,130.99,130.895,130.96,215200000.0
2009-01-13 17:01:00,130.96,130.995,130.89,130.895,247800000.0
2009-01-13 17:02:00,130.905,130.955,130.825,130.835,315400000.0
2009-01-13 17:03:00,130.845,130.87,130.79,130.81,360000000.0
2009-01-13 17:04:00,130.82,130.93,130.805,130.9,242600000.0
2009-01-13 17:05:00,130.905,130.925,130.875,130.885,251200000.0
2009-01-13 17:06:00,130.885,130.95,130.885,130.935,161600000.0
2009-01-13 17:07:00,130.94,130.97,130.89,130.925,180600000.0
2009-01-13 17:08:00,130.915,131.01,130.915,130.95,275600000.0
2009-01-13 17:09:00,130.945,130.96,130.88,130.89,231600000.0
2009-01-13 17:10:00,130.89,130.93,130.89,130.895,243800000.0
2009-01-13 17:11:00,130.9,131.005,130.9,130.93,312400000.0
2009-01-13 17:12:00,130.935,130.945,130.9,130.93,117000000.0
2009-01-13 17:13:00,130.92,130.99,130.92,130.97,198200000.0
2009-01-13 17:14:00,130.98,131.06,130.95,131.025,213000000.0
2009-01-13 17:15:00,131.02,131.045,130.95,130.97,322000000.0
2009-01-13 17:16:00,130.96,130.96,130.885,130.885,164200000.0
2009-01-13 17:17:00,130.885,130.95,130.79,130.79,176400000.0
2009-01-13 17:18:00,130.765,130.785,130.69,130.75,326600000.0
2009-01-13 17:19:00,130.75,130.75,130.675,130.71,339000000.0
2009-01-13 17:20:00,130.705,130.71,130.69,130.7,248800000.0
2009-01-13 17:21:00,130.7,130.71,130.69,130.69,301000000.0
2009-01-13 17:22:00,130.69,130.755,130.665,130.745,126200000.0
2009-01-13 17:23:00,130.75,130.775,130.61,130.625,211600000.0
2009-01-13 17:24:00,130.615,130.625,130.565,130.565,119200000.0
2009-01-13 17:25:00,130.555,130.615,130.5,130.615,265600000.0
2009-01-13 17:26:00,130.625,130.625,130.51,130.575,447000000.0
2009-01-13 17:27:00,130.575,130.585,130.5,130.555,246200000.0
2009-01-13 17:28:00,130.54,130.625,130.535,130.615,208000000.0
2009-01-13 17:29:00,130.59,130.625,130.56,130.595,120000000.0
2009-01-13 17:30:00,130.6,130.64,130.57,130.62,153600000.0
2009-01-13 17:31:00,130.615,130.64,130.55,130.605,223600000.0
2009-01-13 17:32:00,130.595,130.625,130.53,130.54,202400000.0
2009-01-13 17:33:00,130.55,130.595,130.53,130.58,211800000.0
2009-01-13 17:34:00,130.585,130.65,130.56,130.61,330800000.0
2009-01-13 17:35:00,130.61,130.65,130.585,130.625,169400000.0
2009-01-13 17:36:00,130.625,130.65,130.58,130.6,137200000.0
2009-01-13 17:37:00,130.59,130.595,130.525,130.54,216700000.0
2009-01-13 17:38:00,130.54,130.54,130.41,130.43,248000000.0
2009-01-13 17:39:00,130.43,130.615,130.42,130.615,211200000.0
2009-01-13 17:40:00,130.615,130.625,130.495,130.54,213400000.0
2009-01-13 17:41:00,130.54,130.55,130.45,130.465,325200000.0
2009-01-13 17:42:00,130.47,130.545,130.36,130.36,410200000.0
2009-01-13 17:43:00,130.37,130.51,130.36,130.48,335200000.0
2009-01-13 17:44:00,130.495,130.615,130.49,130.6,214200000.0
2009-01-13 17:45:00,130.59,130.665,130.59,130.64,224400000.0
2009-01-13 17:46:00,130.645,130.65,130.505,130.53,269200000.0
2009-01-13 17:47:00,130.53,130.55,130.495,130.51,239000000.0
2009-01-13 17:48:00,130.515,130.58,130.44,130.58,214600000.0
2009-01-13 17:49:00,130.585,130.605,130.505,130.555,244000000.0
2009-01-13 17:50:00,130.565,130.565,130.47,130.525,297000000.0
2009-01-13 17:51:00,130.54,130.61,130.505,130.58,247200000.0
2009-01-13 17:52:00,130.58,130.63,130.555,130.61,245600000.0
2009-01-13 17:53:00,130.61,130.63,130.44,130.445,247200000.0
2009-01-13 17:54:00,130.435,130.55,130.42,130.525,193800000.0
2009-01-13 17:55:00,130.52,130.53,130.435,130.45,326600000.0
2009-01-13 17:56:00,130.465,130.515,130.435,130.445,309800000.0
2009-01-13 17:57:00,130.47,130.475,130.365,130.415,363600000.0
2009-01-13 17:58:00,130.415,130.46,130.355,130.46,441200000.0
2009-01-13 17:59:00,130.465,130.505,130.34,130.375,375400000.0
2009-01-13 18:00:00,130.375,130.425,130.35,130.415,259000000.0
2009-01-13 18:01:00,130.43,130.46,130.375,130.42,291400000.0
2009-01-13 18:02:00,130.425,130.53,130.42,130.495,212000000.0
2009-01-13 18:03:00,130.48,130.485,130.41,130.425,197600000.0
2009-01-13 18:04:00,130.42,130.455,130.205,130.21,326000000.0
2009-01-13 18:05:00,130.215,130.375,130.215,130.31,228000000.0
2009-01-13 18:06:00,130.31,130.4,130.275,130.39,192200000.0
2009-01-13 18:07:00,130.39,130.415,130.295,130.41,291000000.0
2009-01-13 18:08:00,130.41,130.49,130.41,130.48,309000000.0
2009-01-13 18:09:00,130.48,130.595,130.465,130.54,301600000.0
2009-01-13 18:10:00,130.54,130.63,130.51,130.535,238200000.0
2009-01-13 18:11:00,130.525,130.545,130.455,130.48,350600000.0
2009-01-13 18:12:00,130.495,130.5,130.355,130.42,314600000.0
2009-01-13 18:13:00,130.425,130.545,130.395,130.505,373200000.0
2009-01-13 18:14:00,130.51,130.555,130.485,130.52,374600000.0
2009-01-13 18:15:00,130.52,130.555,130.445,130.455,286400000.0
2009-01-13 18:16:00,130.46,130.46,130.37,130.405,234200000.0
2009-01-13 18:17:00,130.405,130.455,130.38,130.455,244400000.0
2009-01-13 18:18:00,130.45,130.495,130.43,130.495,286800000.0
2009-01-13 18:19:00,130.495,130.5,130.425,130.485,180000000.0
2009-01-13 18:20:00,130.485,130.5,130.375,130.375,158400000.0
2009-01-13 18:21:00,130.37,130.37,130.295,130.33,295400000.0
2009-01-13 18:22:00,130.32,130.35,130.27,130.29,234400000.0
2009-01-13 18:23:00,130.29,130.295,130.23,130.24,292000000.0
2009-01-13 18:24:00,130.235,130.36,130.235,130.315,187800000.0
2009-01-13 18:25:00,130.31,130.43,130.31,130.4,247200000.0
2009-01-13 18:26:00,130.41,130.435,130.38,130.395,252600000.0
2009-01-13 18:27:00,130.39,130.415,130.295,130.355,309400000.0
2009-01-13 18:28:00,130.365,130.565,130.355,130.54,340200000.0
2009-01-13 18:29:00,130.545,130.55,130.44,130.505,221400000.0
2009-01-13 18:30:00,130.5,130.525,130.47,130.515,130400000.0
2009-01-13 18:31:00,130.505,130.585,130.505,130.575,165200000.0
2009-01-13 18:32:00,130.58,130.705,130.57,130.695,217600000.0
2009-01-13 18:33:00,130.68,130.75,130.68,130.735,219600000.0
2009-01-13 18:34:00,130.74,130.765,130.72,130.72,153800000.0
2009-01-13 18:35:00,130.705,130.76,130.695,130.705,266000000.0
2009-01-13 18:36:00,130.705,130.82,130.705,130.755,351400000.0
2009-01-13 18:37:00,130.765,130.84,130.74,130.815,327400000.0
2009-01-13 18:38:00,130.815,130.835,130.75,130.76,263200000.0
2009-01-13 18:39:00,130.76,130.795,130.74,130.785,226200000.0
2009-01-13 18:40:00,130.775,130.805,130.715,130.725,223400000.0
2009-01-13 18:41:00,130.74,130.745,130.68,130.705,258600000.0
2009-01-13 18:42:00,130.7,130.7,130.54,130.555,248000000.0
2009-01-13 18:43:00,130.565,130.63,130.535,130.62,281600000.0
2009-01-13 18:44:00,130.625,130.655,130.525,130.565,226600000.0
2009-01-13 18:45:00,130.565,130.57,130.4,130.41,255800000.0
2009-01-13 18:46:00,130.42,130.465,130.395,130.405,183000000.0
2009-01-13 18:47:00,130.42,130.46,130.375,130.375,197000000.0
2009-01-13 18:48:00,130.375,130.39,130.32,130.36,209800000.0
2009-01-13 18:49:00,130.365,130.435,130.33,130.435,154400000.0
2009-01-13 18:50:00,130.44,130.455,130.355,130.38,203000000.0
2009-01-13 18:51:00,130.375,130.44,130.355,130.43,305600000.0
2009-01-13 18:52:00,130.42,130.43,130.385,130.405,215600000.0
2009-01-13 18:53:00,130.39,130.39,130.335,130.36,161600000.0
2009-01-13 18:54:00,130.36,130.375,130.235,130.245,135000000.0
2009-01-13 18:55:00,130.21,130.23,130.08,130.125,211800000.0
2009-01-13 18:56:00,130.13,130.235,130.125,130.22,225000000.0
2009-01-13 18:57:00,130.22,130.24,130.17,130.205,235400000.0
2009-01-13 18:58:00,130.2,130.255,130.12,130.245,249000000.0
2009-01-13 18:59:00,130.24,130.255,130.19,130.195,216200000.0
2009-01-13 19:00:00,130.14,130.28,130.14,130.26,198800000.0
2009-01-13 19:01:00,130.27,130.29,130.215,130.215,189200000.0
2009-01-13 19:02:00,130.215,130.225,130.165,130.22,112600000.0
2009-01-13 19:03:00,130.22,130.22,130.085,130.11,205200000.0
2009-01-13 19:04:00,130.115,130.115,130.01,130.08,187600000.0
2009-01-13 19:05:00,130.09,130.19,130.07,130.16,174600000.0
2009-01-13 19:06:00,130.16,130.18,130.08,130.13,212600000.0
2009-01-13 19:07:00,130.115,130.19,130.11,130.145,140800000.0
2009-01-13 19:08:00,130.155,130.17,130.055,130.08,270800000.0
2009-01-13 19:09:00,130.1,130.205,130.1,130.17,133200000.0
2009-01-13 19:10:00,130.165,130.165,130.01,130.02,164000000.0
2009-01-13 19:11:00,130.02,130.1,129.97,130.045,174600000.0
2009-01-13 19:12:00,130.06,130.13,130.045,130.11,203400000.0
2009-01-13 19:13:00,130.11,130.22,130.075,130.17,161800000.0
2009-01-13 19:14:00,130.16,130.215,130.06,130.11,197000000.0
2009-01-13 19:15:00,130.11,130.13,129.995,130.05,317800000.0
2009-01-13 19:16:00,130.05,130.115,130.015,130.085,171400000.0
2009-01-13 19:17:00,130.105,130.145,130.055,130.075,203800000.0
2009-01-13 19:18:00,130.075,130.095,130.06,130.06,129800000.0
2009-01-13 19:19:00,130.075,130.125,130.075,130.1,132800000.0
2009-01-13 19:20:00,130.1,130.205,130.08,130.185,152800000.0
2009-01-13 19:21:00,130.195,130.375,130.18,130.375,142600000.0
2009-01-13 19:22:00,130.385,130.385,130.3,130.355,163800000.0
2009-01-13 19:23:00,130.36,130.36,130.285,130.335,162000000.0
2009-01-13 19:24:00,130.345,130.35,130.315,130.325,89600000.0
2009-01-13 19:25:00,130.33,130.36,130.295,130.35,160200000.0
2009-01-13 19:26:00,130.365,130.41,130.295,130.34,173600000.0
2009-01-13 19:27:00,130.345,130.36,130.305,130.335,155400000.0
2009-01-13 19:28:00,130.335,130.34,130.265,130.305,97000000.0
2009-01-13 19:29:00,130.32,130.32,130.25,130.25,112800000.0
2009-01-13 19:30:00,130.265,130.325,130.23,130.305,122200000.0
2009-01-13 19:31:00,130.28,130.32,130.26,130.305,112600000.0
2009-01-13 19:32:00,130.305,130.305,130.215,130.245,137400000.0
2009-01-13 19:33:00,130.26,130.265,130.22,130.22,79000000.0
2009-01-13 19:34:00,130.225,130.27,130.225,130.265,96400000.0
2009-01-13 19:35:00,130.25,130.25,130.17,130.18,128400000.0
2009-01-13 19:36:00,130.19,130.225,130.14,130.155,138000000.0
2009-01-13 19:37:00,130.155,130.19,130.155,130.165,53200000.0
2009-01-13 19:38:00,130.165,130.205,130.165,130.2,106800000.0
2009-01-13 19:39:00,130.205,130.205,130.15,130.18,70400000.0
2009-01-13 19:40:00,130.17,130.175,130.145,130.165,48000000.0
2009-01-13 19:41:00,130.165,130.24,130.165,130.225,124800000.0
2009-01-13 19:42:00,130.225,130.23,130.15,130.19,94400000.0
2009-01-13 19:43:00,130.19,130.2,130.155,130.2,27200000.0
2009-01-13 19:44:00,130.165,130.255,130.165,130.235,137400000.0
2009-01-13 19:45:00,130.235,130.265,130.2,130.265,123800000.0
2009-01-13 19:46:00,130.275,130.275,130.19,130.2,155200000.0
2009-01-13 19:47:00,130.205,130.25,130.205,130.23,38400000.0
2009-01-13 19:48:00,130.225,130.245,130.215,130.23,102400000.0
2009-01-13 19:49:00,130.22,130.23,130.185,130.19,97600000.0
2009-01-13 19:50:00,130.19,130.22,130.185,130.21,115200000.0
2009-01-13 19:51:00,130.185,130.205,130.15,130.16,123200000.0
2009-01-13 19:52:00,130.17,130.18,130.13,130.175,120000000.0
2009-01-13 19:53:00,130.17,130.175,130.12,130.14,102400000.0
2009-01-13 19:54:00,130.14,130.175,130.14,130.175,75200000.0
2009-01-13 19:55:00,130.18,130.18,130.145,130.17,51200000.0
2009-01-13 19:56:00,130.165,130.165,130.11,130.15,112000000.0
2009-01-13 19:57:00,130.15,130.155,130.135,130.135,65600000.0
2009-01-13 19:58:00,130.135,130.145,130.12,130.13,17600000.0
2009-01-13 19:59:00,130.13,130.14,130.105,130.125,75200000.0
2009-01-13 20:00:00,130.12,130.12,130.085,130.115,123600000.0
2009-01-13 20:01:00,130.12,130.12,130.075,130.075,75200000.0
2009-01-13 20:02:00,130.085,130.1,130.075,130.095,48000000.0
2009-01-13 20:03:00,130.09,130.09,129.995,130.01,155200000.0
2009-01-13 20:04:00,130.01,130.02,129.89,129.96,200600000.0
2009-01-13 20:05:00,129.965,129.995,129.94,129.995,313600000.0
2009-01-13 20:06:00,129.995,130.02,129.965,130.005,90000000.0
2009-01-13 20:07:00,130.01,130.105,130.005,130.045,124800000.0
2009-01-13 20:08:00,130.025,130.065,130.0,130.0,144200000.0
2009-01-13 20:09:00,130.0,130.005,129.93,130.0,233600000.0
2009-01-13 20:10:00,129.99,129.995,129.89,129.985,113600000.0
2009-01-13 20:11:00,129.995,130.05,129.995,130.0,243200000.0
2009-01-13 20:12:00,130.01,130.045,130.0,130.02,105800000.0
2009-01-13 20:13:00,130.02,130.105,130.02,130.09,129000000.0
2009-01-13 20:14:00,130.08,130.11,130.08,130.11,40000000.0
2009-01-13 20:15:00,130.13,130.145,130.06,130.07,134600000.0
2009-01-13 20:16:00,130.07,130.075,130.03,130.07,164600000.0
2009-01-13 20:17:00,130.07,130.075,130.07,130.07,11200000.0
2009-01-13 20:18:00,130.07,130.085,130.07,130.08,52800000.0
2009-01-13 20:19:00,130.08,130.08,130.03,130.03,87600000.0
2009-01-13 20:20:00,130.03,130.035,129.98,129.98,102400000.0
2009-01-13 20:21:00,129.98,129.99,129.94,129.99,128400000.0
2009-01-13 20:22:00,129.99,129.995,129.93,129.94,128000000.0
2009-01-13 20:23:00,129.94,129.945,129.9,129.92,125400000.0
2009-01-13 20:24:00,129.92,129.945,129.885,129.945,100800000.0
2009-01-13 20:25:00,129.945,129.995,129.93,129.995,123200000.0
2009-01-13 20:26:00,129.99,130.025,129.95,129.99,108800000.0
2009-01-13 20:27:00,129.995,130.0,129.955,129.97,124800000.0
2009-01-13 20:28:00,129.965,129.97,129.89,129.89,103800000.0
2009-01-13 20:29:00,129.9,129.9,129.815,129.855,179000000.0
2009-01-13 20:30:00,129.83,129.87,129.795,129.83,165600000.0
2009-01-13 20:31:00,129.835,129.835,129.775,129.805,279400000.0
2009-01-13 20:32:00,129.82,129.9,129.765,129.9,166600000.0
2009-01-13 20:33:00,129.895,129.915,129.855,129.885,171800000.0
2009-01-13 20:34:00,129.885,129.89,129.805,129.845,134600000.0
2009-01-13 20:35:00,129.845,129.875,129.83,129.86,136000000.0
2009-01-13 20:36:00,129.86,129.905,129.835,129.875,142400000.0
2009-01-13 20:37:00,129.88,129.995,129.88,129.99,241000000.0
2009-01-13 20:38:00,129.98,129.98,129.88,129.91,285000000.0
2009-01-13 20:39:00,129.91,129.915,129.83,129.915,192000000.0
2009-01-13 20:40:00,129.91,129.935,129.91,129.935,21200000.0
2009-01-13 20:41:00,129.925,129.935,129.84,129.84,83200000.0
2009-01-13 20:42:00,129.84,129.84,129.725,129.745,259200000.0
2009-01-13 20:43:00,129.74,129.74,129.455,129.48,209800000.0
2009-01-13 20:44:00,129.455,129.455,129.255,129.335,288000000.0
2009-01-13 20:45:00,129.335,129.46,129.335,129.455,280200000.0
2009-01-13 20:46:00,129.455,129.455,129.4,129.455,253600000.0
2009-01-13 20:47:00,129.45,129.45,129.175,129.205,288200000.0
2009-01-13 20:48:00,129.205,129.22,129.09,129.115,302200000.0
2009-01-13 20:49:00,129.13,129.19,129.095,129.17,214600000.0
2009-01-13 20:50:00,129.17,129.26,129.15,129.255,209800000.0
2009-01-13 20:51:00,129.245,129.315,129.19,129.195,251200000.0
2009-01-13 20:52:00,129.2,129.2,128.97,129.02,273400000.0
2009-01-13 20:53:00,129.015,129.05,128.96,129.05,185800000.0
2009-01-13 20:54:00,129.045,129.1,129.035,129.05,168000000.0
2009-01-13 20:55:00,129.05,129.155,129.05,129.13,202000000.0
2009-01-13 20:56:00,129.135,129.16,128.965,129.02,288800000.0
2009-01-13 20:57:00,129.02,129.04,128.95,129.005,245000000.0
2009-01-13 20:58:00,129.005,129.055,128.98,129.005,294800000.0
2009-01-13 20:59:00,129.0,129.09,129.0,129.085,357600000.0
2009-01-13 21:00:00,129.025,129.095,129.01,129.01,254800000.0
2009-01-13 21:01:00,129.015,129.075,128.98,129.065,248400000.0
2009-01-13 21:02:00,129.055,129.095,129.045,129.085,179200000.0
2009-01-13 21:03:00,129.085,129.135,129.08,129.135,228800000.0
2009-01-13 21:04:00,129.135,129.14,129.04,129.07,228200000.0
2009-01-13 21:05:00,129.055,129.115,129.01,129.105,192600000.0
2009-01-13 21:06:00,129.115,129.23,129.11,129.215,253600000.0
2009-01-13 21:07:00,129.215,129.385,129.215,129.37,254000000.0
2009-01-13 21:08:00,129.36,129.38,129.335,129.34,132800000.0
2009-01-13 21:09:00,129.33,129.33,129.11,129.175,344400000.0
2009-01-13 21:10:00,129.175,129.2,129.145,129.18,139600000.0
2009-01-13 21:11:00,129.185,129.205,129.17,129.195,92000000.0
2009-01-13 21:12:00,129.195,129.265,129.195,129.255,116000000.0
2009-01-13 21:13:00,129.26,129.3,129.22,129.295,171200000.0
2009-01-13 21:14:00,129.3,129.305,129.24,129.26,204000000.0
2009-01-13 21:15:00,129.26,129.315,129.235,129.29,213400000.0
2009-01-13 21:16:00,129.3,129.3,129.195,129.24,232000000.0
2009-01-13 21:17:00,129.24,129.26,129.155,129.19,195800000.0
2009-01-13 21:18:00,129.185,129.315,129.165,129.215,359000000.0
2009-01-13 21:19:00,129.225,129.285,129.19,129.2,213200000.0
2009-01-13 21:20:00,129.175,129.205,129.14,129.14,238200000.0
2009-01-13 21:21:00,129.14,129.16,129.125,129.14,113800000.0
2009-01-13 21:22:00,129.145,129.17,129.11,129.13,276400000.0
2009-01-13 21:23:00,129.13,129.17,129.11,129.12,117000000.0
2009-01-13 21:24:00,129.12,129.12,129.01,129.015,285400000.0
2009-01-13 21:25:00,129.015,129.08,128.99,129.055,362200000.0
2009-01-13 21:26:00,129.055,129.135,128.985,129.105,293600000.0
2009-01-13 21:27:00,129.105,129.16,129.09,129.13,289800000.0
2009-01-13 21:28:00,129.14,129.15,129.035,129.075,210600000.0
2009-01-13 21:29:00,129.07,129.13,129.005,129.045,293200000.0
2009-01-13 21:30:00,129.05,129.065,129.01,129.05,221200000.0
2009-01-13 21:31:00,129.065,129.065,128.935,128.985,493800000.0
2009-01-13 21:32:00,128.995,129.065,128.965,129.0,189200000.0
2009-01-13 21:33:00,129.005,129.12,128.99,129.075,211400000.0
2009-01-13 21:34:00,129.075,129.205,129.06,129.13,222800000.0
2009-01-13 21:35:00,129.13,129.19,129.11,129.14,375200000.0
2009-01-13 21:36:00,129.145,129.165,129.105,129.11,136600000.0
2009-01-13 21:37:00,129.11,129.12,129.05,129.105,178600000.0
2009-01-13 21:38:00,129.105,129.255,129.105,129.25,128200000.0
2009-01-13 21:39:00,129.245,129.345,129.245,129.335,109000000.0
2009-01-13 21:40:00,129.335,129.385,129.305,129.365,207000000.0
2009-01-13 21:41:00,129.365,129.395,129.255,129.365,126400000.0
2009-01-13 21:42:00,129.365,129.365,129.085,129.11,227000000.0
2009-01-13 21:43:00,129.08,129.145,129.07,129.13,197400000.0
2009-01-13 21:44:00,129.15,129.255,129.14,129.255,131200000.0
2009-01-13 21:45:00,129.245,129.26,129.175,129.185,220800000.0
2009-01-13 21:46:00,129.2,129.255,129.2,129.25,180800000.0
2009-01-13 21:47:00,129.255,129.355,129.24,129.34,291800000.0
2009-01-13 21:48:00,129.335,129.405,129.31,129.37,267800000.0
2009-01-13 21:49:00,129.38,129.43,129.33,129.34,275400000.0
2009-01-13 21:50:00,129.34,129.34,129.235,129.305,281400000.0
2009-01-13 21:51:00,129.305,129.31,129.25,129.28,75000000.0
2009-01-13 21:52:00,129.29,129.3,129.23,129.25,88000000.0
2009-01-13 21:53:00,129.26,129.3,129.245,129.265,219800000.0
2009-01-13 21:54:00,129.275,129.295,129.205,129.21,280000000.0
2009-01-13 21:55:00,129.205,129.255,129.205,129.245,108800000.0
2009-01-13 21:56:00,129.255,129.26,129.24,129.245,59400000.0
2009-01-13 21:57:00,129.255,129.305,129.255,129.295,144000000.0
2009-01-13 21:58:00,129.295,129.325,129.26,129.28,96000000.0
2009-01-13 21:59:00,129.285,129.29,129.135,129.135,173000000.0
2009-01-13 22:00:00,129.135,129.175,129.135,129.155,126400000.0
2009-01-13 22:01:00,129.17,129.225,129.15,129.15,125400000.0
2009-01-13 22:02:00,129.155,129.165,129.1,129.12,60800000.0
2009-01-13 22:03:00,129.12,129.135,129.085,129.13,121800000.0
2009-01-13 22:04:00,129.13,129.155,129.11,129.155,65600000.0
2009-01-13 22:05:00,129.145,129.155,129.085,129.085,72000000.0
2009-01-13 22:06:00,129.075,129.095,129.045,129.07,96000000.0
2009-01-13 22:07:00,129.07,129.105,129.065,129.07,161600000.0
2009-01-13 22:08:00,129.08,129.09,128.995,129.03,277200000.0
2009-01-13 22:09:00,128.99,129.03,128.99,129.03,147600000.0
2009-01-13 22:10:00,129.035,129.035,128.95,128.98,153200000.0
2009-01-13 22:11:00,128.975,128.98,128.94,128.95,148800000.0
2009-01-13 22:12:00,128.95,128.95,128.915,128.915,67400000.0
2009-01-13 22:13:00,128.92,128.99,128.89,128.97,94400000.0
2009-01-13 22:14:00,128.97,128.98,128.96,128.98,17600000.0
2009-01-13 22:15:00,128.995,128.995,128.965,128.975,25600000.0
2009-01-13 22:16:00,128.93,128.93,128.885,128.895,81600000.0
2009-01-13 22:17:00,128.895,128.92,128.875,128.875,164800000.0
2009-01-13 22:18:00,128.875,128.915,128.835,128.86,149200000.0
2009-01-13 22:19:00,128.865,128.89,128.845,128.85,98400000.0
2009-01-13 22:20:00,128.835,128.875,128.82,128.845,68800000.0
2009-01-13 22:21:00,128.84,128.915,128.825,128.89,92800000.0
2009-01-13 22:22:00,128.9,129.015,128.89,128.98,108800000.0
2009-01-13 22:23:00,128.985,129.08,128.985,129.05,107800000.0
2009-01-13 22:24:00,129.06,129.085,129.025,129.055,113800000.0
2009-01-13 22:25:00,129.05,129.075,129.015,129.035,156800000.0
2009-01-13 22:26:00,129.035,129.08,129.02,129.065,155200000.0
2009-01-13 22:27:00,129.075,129.075,128.995,129.01,198400000.0
2009-01-13 22:28:00,129.01,129.065,129.01,129.03,123200000.0
2009-01-13 22:29:00,129.03,129.13,129.025,129.13,128000000.0
2009-01-13 22:30:00,129.13,129.14,129.065,129.065,172800000.0
2009-01-13 22:31:00,129.065,129.1,129.04,129.1,145800000.0
2009-01-13 22:32:00,129.065,129.075,128.99,129.015,192000000.0
2009-01-13 22:33:00,129.005,129.065,128.99,129.055,139200000.0
2009-01-13 22:34:00,129.055,129.055,128.96,129.045,134600000.0
2009-01-13 22:35:00,129.045,129.1,129.005,129.1,147200000.0
2009-01-13 22:36:00,129.105,129.125,129.065,129.11,159000000.0
2009-01-13 22:37:00,129.085,129.13,129.075,129.1,142600000.0
2009-01-13 22:38:00,129.1,129.195,129.095,129.165,81200000.0
2009-01-13 22:39:00,129.175,129.23,129.145,129.2,212800000.0
2009-01-13 22:40:00,129.205,129.3,129.19,129.29,142400000.0
2009-01-13 22:41:00,129.29,129.355,129.27,129.34,147200000.0
2009-01-13 22:42:00,129.34,129.34,129.26,129.335,186000000.0
2009-01-13 22:43:00,129.325,129.36,129.26,129.28,216000000.0
2009-01-13 22:44:00,129.28,129.325,129.185,129.21,184000000.0
2009-01-13 22:45:00,129.225,129.255,129.19,129.24,180800000.0
2009-01-13 22:46:00,129.235,129.25,129.1,129.115,211200000.0
2009-01-13 22:47:00,129.13,129.14,129.035,129.045,137600000.0
2009-01-13 22:48:00,129.04,129.1,129.005,129.09,160400000.0
2009-01-13 22:49:00,129.09,129.1,129.005,129.03,187200000.0
2009-01-13 22:50:00,129.03,129.135,129.03,129.115,174400000.0
2009-01-13 22:51:00,129.125,129.14,129.085,129.09,160000000.0
2009-01-13 22:52:00,129.09,129.105,129.06,129.06,241600000.0
2009-01-13 22:53:00,129.06,129.11,129.035,129.075,138200000.0
2009-01-13 22:54:00,129.075,129.16,129.075,129.08,56200000.0
2009-01-13 22:55:00,129.07,129.075,129.0,129.0,123200000.0
2009-01-13 22:56:00,129.0,129.015,128.995,129.015,58000000.0
2009-01-13 22:57:00,129.02,129.025,128.975,129.02,106000000.0
2009-01-13 22:58:00,129.015,129.04,128.995,129.03,113600000.0
2009-01-13 22:59:00,129.03,129.06,129.005,129.035,148800000.0
2009-01-13 23:00:00,129.025,129.03,128.955,129.025,181200000.0
2009-01-13 23:01:00,129.025,129.115,129.025,129.115,64000000.0
2009-01-13 23:02:00,129.115,129.19,129.115,129.185,64000000.0
2009-01-13 23:03:00,129.185,129.205,129.17,129.2,84200000.0
2009-01-13 23:04:00,129.2,129.205,129.195,129.195,30400000.0
2009-01-13 23:05:00,129.195,129.26,129.195,129.25,68800000.0
2009-01-13 23:06:00,129.25,129.275,129.235,129.26,84800000.0
2009-01-13 23:07:00,129.26,129.285,129.245,129.265,80600000.0
2009-01-13 23:08:00,129.28,129.285,129.235,129.275,36800000.0
2009-01-13 23:09:00,129.275,129.275,129.17,129.2,92800000.0
2009-01-13 23:10:00,129.205,129.255,129.18,129.25,57600000.0
2009-01-13 23:11:00,129.255,129.255,129.215,129.22,19200000.0
2009-01-13 23:12:00,129.225,129.24,129.22,129.225,46600000.0
2009-01-13 23:13:00,129.225,129.245,129.21,129.235,83400000.0
2009-01-13 23:14:00,129.235,129.315,129.22,129.25,96000000.0
2009-01-13 23:15:00,129.25,129.305,129.25,129.29,56000000.0
2009-01-13 23:16:00,129.29,129.295,129.265,129.285,30400000.0
2009-01-13 23:17:00,129.285,129.29,129.285,129.29,12800000.0
2009-01-13 23:18:00,129.285,129.29,129.24,129.255,51200000.0
2009-01-13 23:19:00,129.255,129.27,129.235,129.245,30400000.0
2009-01-13 23:20:00,129.245,129.29,129.24,129.29,91800000.0
2009-01-13 23:21:00,129.29,129.35,129.285,129.32,115400000.0
2009-01-13 23:22:00,129.32,129.335,129.32,129.335,51200000.0
2009-01-13 23:23:00,129.345,129.345,129.295,129.305,75200000.0
2009-01-13 23:24:00,129.315,129.315,129.31,129.31,28800000.0
2009-01-13 23:25:00,129.31,129.32,129.31,129.32,46400000.0
2009-01-13 23:26:00,129.31,129.355,129.305,129.355,168000000.0
2009-01-13 23:27:00,129.35,129.38,129.345,129.38,46800000.0
2009-01-13 23:28:00,129.375,129.42,129.35,129.375,115400000.0
2009-01-13 23:29:00,129.38,129.395,129.36,129.395,131400000.0
2009-01-13 23:30:00,129.41,129.47,129.36,129.44,184800000.0
2009-01-13 23:31:00,129.44,129.44,129.4,129.405,97600000.0
2009-01-13 23:32:00,129.4,129.45,129.4,129.445,77200000.0
2009-01-13 23:33:00,129.435,129.505,129.425,129.5,105200000.0
2009-01-13 23:34:00,129.5,129.555,129.495,129.555,176000000.0
2009-01-13 23:35:00,129.56,129.57,129.5,129.515,206800000.0
2009-01-13 23:36:00,129.515,129.525,129.48,129.495,139200000.0
2009-01-13 23:37:00,129.49,129.51,129.465,129.49,101000000.0
2009-01-13 23:38:00,129.49,129.51,129.465,129.51,94400000.0
2009-01-13 23:39:00,129.5,129.535,129.495,129.5,115800000.0
2009-01-13 23:40:00,129.5,129.51,129.485,129.5,65600000.0
2009-01-13 23:41:00,129.485,129.525,129.465,129.495,84800000.0
2009-01-13 23:42:00,129.495,129.515,129.48,129.51,68800000.0
2009-01-13 23:43:00,129.5,129.505,129.48,129.485,152000000.0
2009-01-13 23:44:00,129.495,129.5,129.445,129.465,142400000.0
2009-01-13 23:45:00,129.465,129.5,129.455,129.5,187200000.0
2009-01-13 23:46:00,129.49,129.56,129.465,129.535,142400000.0
2009-01-13 23:47:00,129.535,129.535,129.49,129.495,110400000.0
2009-01-13 23:48:00,129.49,129.555,129.49,129.55,75200000.0
2009-01-13 23:49:00,129.555,129.6,129.555,129.595,41600000.0
2009-01-13 23:50:00,129.61,129.615,129.545,129.575,120000000.0
2009-01-13 23:51:00,129.585,129.6,129.585,129.6,64000000.0
2009-01-13 23:52:00,129.59,129.68,129.59,129.68,115200000.0
2009-01-13 23:53:00,129.675,129.675,129.66,129.67,27200000.0
2009-01-13 23:54:00,129.675,129.695,129.675,129.685,51200000.0
2009-01-13 23:55:00,129.685,129.72,129.65,129.72,204000000.0
2009-01-13 23:56:00,129.71,129.74,129.68,129.68,137600000.0
2009-01-13 23:57:00,129.675,129.675,129.655,129.655,48000000.0
2009-01-13 23:58:00,129.655,129.66,129.645,129.645,32000000.0
2009-01-13 23:59:00,129.645,129.66,129.525,129.525,100800000.0
2009-01-14 00:00:00,129.54,129.54,129.45,129.525,48000000.0
2009-01-14 00:01:00,129.52,129.53,129.51,129.51,48000000.0
2009-01-14 00:02:00,129.525,129.585,129.495,129.585,100600000.0
2009-01-14 00:03:00,129.59,129.59,129.54,129.54,43200000.0
2009-01-14 00:04:00,129.545,129.575,129.545,129.575,70400000.0
2009-01-14 00:05:00,129.575,129.635,129.55,129.55,100800000.0
2009-01-14 00:06:00,129.55,129.55,129.52,129.525,43200000.0
2009-01-14 00:07:00,129.515,129.53,129.5,129.53,27200000.0
2009-01-14 00:08:00,129.53,129.71,129.53,129.705,33600000.0
2009-01-14 00:09:00,129.705,129.76,129.69,129.76,41600000.0
2009-01-14 00:10:00,129.755,129.755,129.715,129.725,44800000.0
2009-01-14 00:11:00,129.725,129.735,129.7,129.715,40000000.0
2009-01-14 00:12:00,129.715,129.72,129.7,129.715,28800000.0
2009-01-14 00:13:00,129.7,129.72,129.645,129.65,11200000.0
2009-01-14 00:14:00,129.64,129.655,129.62,129.635,32000000.0
2009-01-14 00:15:00,129.625,129.64,129.565,129.605,56000000.0
2009-01-14 00:16:00,129.615,129.625,129.605,129.625,38400000.0
2009-01-14 00:17:00,129.62,129.625,129.61,129.61,41600000.0
2009-01-14 00:18:00,129.61,129.61,129.61,129.61,9600000.0
2009-01-14 00:19:00,129.6,129.625,129.475,129.57,99000000.0
2009-01-14 00:20:00,129.57,129.575,129.57,129.57,9600000.0
2009-01-14 00:21:00,129.57,129.58,129.57,129.58,24000000.0
2009-01-14 00:22:00,129.58,129.605,129.575,129.605,36800000.0
2009-01-14 00:23:00,129.59,129.65,129.58,129.635,30400000.0
2009-01-14 00:24:00,129.635,129.64,129.635,129.635,4800000.0
2009-01-14 00:25:00,129.635,129.635,129.625,129.625,6400000.0
2009-01-14 00:26:00,129.67,129.69,129.625,129.69,16000000.0
2009-01-14 00:27:00,129.69,129.7,129.685,129.7,11200000.0
2009-01-14 00:28:00,129.7,129.72,129.585,129.715,64000000.0
2009-01-14 00:29:00,129.65,129.69,129.61,129.685,30400000.0
2009-01-14 00:30:00,129.67,129.68,129.61,129.61,57600000.0
2009-01-14 00:31:00,129.615,129.635,129.615,129.625,28800000.0
2009-01-14 00:32:00,129.625,129.65,129.62,129.645,78400000.0
2009-01-14 00:33:00,129.575,129.63,129.57,129.62,46400000.0
2009-01-14 00:34:00,129.63,129.63,129.585,129.625,38400000.0
2009-01-14 00:35:00,129.625,129.63,129.585,129.585,8000000.0
2009-01-14 00:36:00,129.645,129.68,129.645,129.68,20800000.0
2009-01-14 00:37:00,129.665,129.665,129.665,129.665,3200000.0
2009-01-14 00:38:00,129.665,129.665,129.61,129.625,38400000.0
2009-01-14 00:39:00,129.625,129.625,129.625,129.625,4800000.0
2009-01-14 00:40:00,129.625,129.625,129.625,129.625,9600000.0
2009-01-14 00:41:00,129.625,129.635,129.62,129.62,14400000.0
2009-01-14 00:42:00,129.62,129.65,129.62,129.63,14400000.0
2009-01-14 00:43:00,129.64,129.64,129.62,129.635,11200000.0
2009-01-14 00:44:00,129.635,129.64,129.635,129.635,8000000.0
2009-01-14 00:45:00,129.62,129.62,129.615,129.62,12800000.0
2009-01-14 00:46:00,129.615,129.615,129.615,129.615,3200000.0
2009-01-14 00:47:00,129.615,129.64,129.61,129.635,33600000.0
2009-01-14 00:48:00,129.635,129.65,129.625,129.625,44800000.0
2009-01-14 00:49:00,129.625,129.71,129.61,129.61,15600000.0
2009-01-14 00:50:00,129.635,129.635,129.58,129.61,20800000.0
2009-01-14 00:51:00,129.615,129.63,129.585,129.63,72000000.0
2009-01-14 00:52:00,129.63,129.63,129.62,129.63,19200000.0
2009-01-14 00:53:00,129.615,129.645,129.61,129.61,36800000.0
2009-01-14 00:54:00,129.61,129.61,129.52,129.58,43200000.0
2009-01-14 00:55:00,129.585,129.61,129.585,129.595,9600000.0
2009-01-14 00:56:00,129.595,129.595,129.595,129.595,3200000.0
2009-01-14 00:57:00,129.62,129.62,129.585,129.62,20800000.0
2009-01-14 00:58:00,129.62,129.62,129.6,129.6,9600000.0
2009-01-14 00:59:00,129.62,129.65,129.62,129.625,9600000.0
2009-01-14 01:00:00,129.635,129.65,129.63,129.645,16000000.0
2009-01-14 01:01:00,129.65,129.665,129.64,129.655,27200000.0
2009-01-14 01:02:00,129.655,129.66,129.645,129.65,60800000.0
2009-01-14 01:03:00,129.62,129.647,129.598,129.598,89400000.0
2009-01-14 01:04:00,129.65,129.65,129.65,129.65,4800000.0
2009-01-14 01:05:00,129.65,129.65,129.645,129.65,20800000.0
2009-01-14 01:06:00,129.65,129.695,129.65,129.695,17600000.0
2009-01-14 01:07:00,129.695,129.695,129.66,129.665,52800000.0
2009-01-14 01:08:00,129.695,129.695,129.66,129.685,25600000.0
2009-01-14 01:09:00,129.69,129.765,129.675,129.675,65600000.0
2009-01-14 01:10:00,129.695,129.715,129.67,129.675,61200000.0
2009-01-14 01:11:00,129.68,129.725,129.68,129.725,48400000.0
2009-01-14 01:12:00,129.73,129.745,129.715,129.725,41600000.0
2009-01-14 01:13:00,129.74,129.76,129.735,129.755,19200000.0
2009-01-14 01:14:00,129.755,129.78,129.73,129.735,71000000.0
2009-01-14 01:15:00,129.75,129.76,129.745,129.745,22400000.0
2009-01-14 01:16:00,129.73,129.745,129.73,129.74,60800000.0
2009-01-14 01:17:00,129.745,129.745,129.745,129.745,1600000.0
2009-01-14 01:18:00,129.745,129.755,129.725,129.745,41600000.0
2009-01-14 01:19:00,129.745,129.745,129.735,129.735,14400000.0
2009-01-14 01:20:00,129.745,129.745,129.715,129.73,44800000.0
2009-01-14 01:21:00,129.73,129.74,129.72,129.74,30400000.0
2009-01-14 01:22:00,129.75,129.75,129.725,129.74,21000000.0
2009-01-14 01:23:00,129.74,129.74,129.655,129.705,77600000.0
2009-01-14 01:24:00,129.705,129.74,129.69,129.735,46400000.0
2009-01-14 01:25:00,129.73,129.74,129.73,129.74,4800000.0
2009-01-14 01:26:00,129.74,129.74,129.655,129.67,78400000.0
2009-01-14 01:27:00,129.66,129.675,129.645,129.675,72200000.0
2009-01-14 01:28:00,129.675,129.68,129.67,129.68,16000000.0
2009-01-14 01:29:00,129.695,129.715,129.695,129.705,28800000.0
2009-01-14 01:30:00,129.71,129.715,129.695,129.7,25600000.0
2009-01-14 01:31:00,129.7,129.7,129.65,129.66,49800000.0
2009-01-14 01:32:00,129.655,129.67,129.64,129.65,55200000.0
2009-01-14 01:33:00,129.625,129.645,129.585,129.61,85800000.0
2009-01-14 01:34:00,129.61,129.655,129.58,129.59,60800000.0
2009-01-14 01:35:00,129.61,129.67,129.59,129.66,92800000.0
2009-01-14 01:36:00,129.66,129.675,129.625,129.65,68800000.0
2009-01-14 01:37:00,129.65,129.67,129.635,129.67,16000000.0
2009-01-14 01:38:00,129.66,129.67,129.55,129.595,41600000.0
2009-01-14 01:39:00,129.59,129.62,129.575,129.585,89600000.0
2009-01-14 01:40:00,129.61,129.66,129.58,129.64,60800000.0
2009-01-14 01:41:00,129.645,129.67,129.61,129.62,165200000.0
2009-01-14 01:42:00,129.61,129.635,129.605,129.635,65600000.0
2009-01-14 01:43:00,129.64,129.685,129.62,129.65,38400000.0
2009-01-14 01:44:00,129.65,129.675,129.645,129.67,28800000.0
2009-01-14 01:45:00,129.67,129.67,129.585,129.59,91200000.0
2009-01-14 01:46:00,129.595,129.625,129.585,129.625,72000000.0
2009-01-14 01:47:00,129.615,129.64,129.615,129.63,28800000.0
2009-01-14 01:48:00,129.64,129.735,129.64,129.715,88000000.0
2009-01-14 01:49:00,129.715,129.715,129.62,129.64,52800000.0
2009-01-14 01:50:00,129.625,129.675,129.625,129.665,38400000.0
2009-01-14 01:51:00,129.68,129.68,129.63,129.63,25600000.0
2009-01-14 01:52:00,129.63,129.635,129.63,129.635,6400000.0
2009-01-14 01:53:00,129.635,129.65,129.625,129.65,86400000.0
2009-01-14 01:54:00,129.64,129.65,129.635,129.65,56000000.0
2009-01-14 01:55:00,129.655,129.68,129.65,129.68,32000000.0
2009-01-14 01:56:00,129.69,129.71,129.68,129.695,35200000.0
2009-01-14 01:57:00,129.695,129.7,129.68,129.68,43400000.0
2009-01-14 01:58:00,129.675,129.69,129.645,129.69,44800000.0
2009-01-14 01:59:00,129.685,129.735,129.685,129.71,100800000.0
2009-01-14 02:00:00,129.72,129.745,129.71,129.74,102400000.0
2009-01-14 02:01:00,129.745,129.775,129.72,129.775,109000000.0
2009-01-14 02:02:00,129.79,129.795,129.705,129.725,86400000.0
2009-01-14 02:03:00,129.725,129.74,129.65,129.73,113800000.0
2009-01-14 02:04:00,129.74,129.74,129.73,129.73,41600000.0
2009-01-14 02:05:00,129.735,129.755,129.715,129.755,48400000.0
2009-01-14 02:06:00,129.74,129.765,129.74,129.75,56200000.0
2009-01-14 02:07:00,129.745,129.745,129.72,129.725,24000000.0
2009-01-14 02:08:00,129.725,129.745,129.72,129.73,35200000.0
2009-01-14 02:09:00,129.725,129.74,129.71,129.715,52800000.0
2009-01-14 02:10:00,129.72,129.72,129.67,129.72,57600000.0
2009-01-14 02:11:00,129.72,129.755,129.705,129.73,89800000.0
2009-01-14 02:12:00,129.73,129.735,129.715,129.735,51600000.0
2009-01-14 02:13:00,129.735,129.74,129.715,129.715,83800000.0
2009-01-14 02:14:00,129.71,129.74,129.705,129.71,70600000.0
2009-01-14 02:15:00,129.705,129.73,129.695,129.705,41600000.0
2009-01-14 02:16:00,129.71,129.74,129.685,129.74,97100000.0
2009-01-14 02:17:00,129.73,129.745,129.67,129.705,104600000.0
2009-01-14 02:18:00,129.705,129.725,129.67,129.72,48000000.0
2009-01-14 02:19:00,129.675,129.74,129.665,129.715,94400000.0
2009-01-14 02:20:00,129.705,129.73,129.695,129.72,91200000.0
2009-01-14 02:21:00,129.72,129.75,129.7,129.73,87200000.0
2009-01-14 02:22:00,129.74,129.745,129.71,129.74,87880000.0
2009-01-14 02:23:00,129.755,129.755,129.665,129.725,70200000.0
2009-01-14 02:24:00,129.72,129.72,129.64,129.655,78400000.0
2009-01-14 02:25:00,129.645,129.68,129.64,129.68,72800000.0
2009-01-14 02:26:00,129.685,129.735,129.675,129.71,75200000.0
2009-01-14 02:27:00,129.72,129.72,129.695,129.7,65600000.0
2009-01-14 02:28:00,129.695,129.725,129.695,129.715,38400000.0
2009-01-14 02:29:00,129.715,129.735,129.71,129.72,38600000.0
2009-01-14 02:30:00,129.72,129.73,129.66,129.665,78800000.0
2009-01-14 02:31:00,129.62,129.665,129.59,129.66,204200000.0
2009-01-14 02:32:00,129.66,129.68,129.61,129.63,72000000.0
2009-01-14 02:33:00,129.645,129.65,129.625,129.65,44800000.0
2009-01-14 02:34:00,129.645,129.665,129.62,129.64,91200000.0
2009-01-14 02:35:00,129.655,129.7,129.635,129.64,92800000.0
2009-01-14 02:36:00,129.645,129.67,129.595,129.63,132800000.0
2009-01-14 02:37:00,129.63,129.68,129.61,129.68,49600000.0
2009-01-14 02:38:00,129.68,129.7,129.645,129.655,57600000.0
2009-01-14 02:39:00,129.67,129.7,129.655,129.655,32000000.0
2009-01-14 02:40:00,129.66,129.665,129.655,129.655,8000000.0
2009-01-14 02:41:00,129.615,129.65,129.615,129.65,16000000.0
2009-01-14 02:42:00,129.66,129.66,129.59,129.59,92800000.0
2009-01-14 02:43:00,129.605,129.605,129.54,129.595,107200000.0
2009-01-14 02:44:00,129.595,129.615,129.585,129.615,41600000.0
2009-01-14 02:45:00,129.605,129.66,129.605,129.65,70800000.0
2009-01-14 02:46:00,129.65,129.65,129.63,129.63,12800000.0
2009-01-14 02:47:00,129.645,129.645,129.64,129.64,19200000.0
2009-01-14 02:48:00,129.645,129.65,129.64,129.645,30400000.0
2009-01-14 02:49:00,129.66,129.66,129.645,129.645,17600000.0
2009-01-14 02:50:00,129.645,129.665,129.615,129.665,54600000.0
2009-01-14 02:51:00,129.67,129.67,129.635,129.66,46800000.0
2009-01-14 02:52:00,129.655,129.705,129.655,129.69,62800000.0
2009-01-14 02:53:00,129.68,129.695,129.655,129.675,119000000.0
2009-01-14 02:54:00,129.68,129.72,129.65,129.67,101200000.0
2009-01-14 02:55:00,129.655,129.7,129.615,129.62,131200000.0
2009-01-14 02:56:00,129.645,129.67,129.585,129.585,40000000.0
2009-01-14 02:57:00,129.595,129.675,129.595,129.65,171200000.0
2009-01-14 02:58:00,129.66,129.69,129.615,129.67,59200000.0
2009-01-14 02:59:00,129.655,129.74,129.655,129.71,86400000.0
2009-01-14 03:00:00,129.72,129.75,129.71,129.725,25600000.0
2009-01-14 03:01:00,129.735,129.78,129.725,129.78,40000000.0
2009-01-14 03:02:00,129.765,129.87,129.765,129.85,62400000.0
2009-01-14 03:03:00,129.85,129.935,129.85,129.935,67200000.0
2009-01-14 03:04:00,129.93,129.975,129.92,129.97,146400000.0
2009-01-14 03:05:00,129.975,130.04,129.94,130.015,176800000.0
2009-01-14 03:06:00,130.015,130.115,130.01,130.115,98000000.0
2009-01-14 03:07:00,130.12,130.26,130.1,130.26,117000000.0
2009-01-14 03:08:00,130.275,130.355,130.275,130.33,156800000.0
2009-01-14 03:09:00,130.33,130.33,130.23,130.24,132000000.0
2009-01-14 03:10:00,130.23,130.245,130.21,130.225,96400000.0
2009-01-14 03:11:00,130.22,130.225,130.19,130.195,96000000.0
2009-01-14 03:12:00,130.195,130.21,130.16,130.2,126400000.0
2009-01-14 03:13:00,130.2,130.255,130.2,130.23,25600000.0
2009-01-14 03:14:00,130.235,130.28,130.225,130.28,59200000.0
2009-01-14 03:15:00,130.265,130.365,130.265,130.365,94400000.0
2009-01-14 03:16:00,130.365,130.475,130.365,130.41,219200000.0
2009-01-14 03:17:00,130.385,130.44,130.315,130.34,151800000.0
2009-01-14 03:18:00,130.35,130.355,130.275,130.3,69800000.0
2009-01-14 03:19:00,130.29,130.3,130.26,130.28,64000000.0
2009-01-14 03:20:00,130.3,130.3,130.265,130.3,16000000.0
2009-01-14 03:21:00,130.3,130.365,130.3,130.355,72000000.0
2009-01-14 03:22:00,130.36,130.385,130.325,130.36,33600000.0
2009-01-14 03:23:00,130.355,130.445,130.345,130.415,115200000.0
2009-01-14 03:24:00,130.415,130.53,130.39,130.53,200000000.0
2009-01-14 03:25:00,130.53,130.535,130.485,130.52,132800000.0
2009-01-14 03:26:00,130.51,130.58,130.45,130.53,177600000.0
2009-01-14 03:27:00,130.53,130.57,130.475,130.485,102400000.0
2009-01-14 03:28:00,130.49,130.515,130.47,130.48,97800000.0
2009-01-14 03:29:00,130.485,130.495,130.445,130.46,128200000.0
2009-01-14 03:30:00,130.455,130.48,130.43,130.44,116800000.0
2009-01-14 03:31:00,130.425,130.48,130.415,130.45,156000000.0
2009-01-14 03:32:00,130.45,130.465,130.425,130.45,36800000.0
2009-01-14 03:33:00,130.46,130.505,130.45,130.505,67200000.0
2009-01-14 03:34:00,130.495,130.515,130.475,130.495,60800000.0
2009-01-14 03:35:00,130.49,130.505,130.435,130.445,30400000.0
2009-01-14 03:36:00,130.445,130.445,130.33,130.35,133200000.0
2009-01-14 03:37:00,130.35,130.38,130.34,130.35,62800000.0
2009-01-14 03:38:00,130.35,130.35,130.305,130.305,41800000.0
2009-01-14 03:39:00,130.305,130.305,130.23,130.255,84800000.0
2009-01-14 03:40:00,130.25,130.29,130.22,130.23,123600000.0
2009-01-14 03:41:00,130.23,130.27,130.225,130.265,65600000.0
2009-01-14 03:42:00,130.265,130.29,130.265,130.275,22400000.0
2009-01-14 03:43:00,130.275,130.31,130.275,130.29,59200000.0
2009-01-14 03:44:00,130.285,130.33,130.28,130.315,83200000.0
2009-01-14 03:45:00,130.315,130.33,130.31,130.315,68800000.0
2009-01-14 03:46:00,130.315,130.325,130.275,130.28,76800000.0
2009-01-14 03:47:00,130.28,130.3,130.245,130.265,68800000.0
2009-01-14 03:48:00,130.265,130.295,130.235,130.27,89600000.0
2009-01-14 03:49:00,130.275,130.285,130.245,130.27,67200000.0
2009-01-14 03:50:00,130.285,130.315,130.26,130.315,38400000.0
2009-01-14 03:51:00,130.325,130.33,130.29,130.33,46400000.0
2009-01-14 03:52:00,130.33,130.38,130.315,130.37,158400000.0
2009-01-14 03:53:00,130.37,130.395,130.345,130.375,96000000.0
2009-01-14 03:54:00,130.36,130.43,130.36,130.395,121600000.0
2009-01-14 03:55:00,130.395,130.4,130.37,130.375,75200000.0
2009-01-14 03:56:00,130.375,130.45,130.375,130.445,46400000.0
2009-01-14 03:57:00,130.455,130.47,130.39,130.42,68800000.0
2009-01-14 03:58:00,130.395,130.42,130.38,130.38,24000000.0
2009-01-14 03:59:00,130.34,130.38,130.34,130.365,56000000.0
2009-01-14 04:00:00,130.36,130.385,130.345,130.38,44800000.0
2009-01-14 04:01:00,130.37,130.42,130.37,130.415,48000000.0
2009-01-14 04:02:00,130.415,130.445,130.405,130.42,60800000.0
2009-01-14 04:03:00,130.42,130.42,130.31,130.32,137600000.0
2009-01-14 04:04:00,130.32,130.35,130.295,130.31,80000000.0
2009-01-14 04:05:00,130.325,130.325,130.295,130.31,81600000.0
2009-01-14 04:06:00,130.31,130.365,130.31,130.36,36800000.0
2009-01-14 04:07:00,130.365,130.38,130.35,130.36,145600000.0
2009-01-14 04:08:00,130.365,130.38,130.355,130.38,108800000.0
2009-01-14 04:09:00,130.385,130.41,130.325,130.35,134400000.0
2009-01-14 04:10:00,130.345,130.345,130.31,130.32,44800000.0
2009-01-14 04:11:00,130.32,130.36,130.305,130.35,83200000.0
2009-01-14 04:12:00,130.35,130.405,130.335,130.395,107200000.0
2009-01-14 04:13:00,130.405,130.45,130.395,130.445,91200000.0
2009-01-14 04:14:00,130.45,130.465,130.42,130.465,67200000.0
2009-01-14 04:15:00,130.465,130.48,130.44,130.445,38400000.0
2009-01-14 04:16:00,130.445,130.445,130.42,130.425,22400000.0
2009-01-14 04:17:00,130.43,130.455,130.43,130.45,52800000.0
2009-01-14 04:18:00,130.45,130.465,130.445,130.45,19200000.0
2009-01-14 04:19:00,130.46,130.47,130.46,130.465,9600000.0
2009-01-14 04:20:00,130.46,130.465,130.42,130.445,52800000.0
2009-01-14 04:21:00,130.45,130.45,130.43,130.44,17600000.0
2009-01-14 04:22:00,130.43,130.47,130.41,130.47,46400000.0
2009-01-14 04:23:00,130.47,130.47,130.425,130.425,33600000.0
2009-01-14 04:24:00,130.42,130.425,130.41,130.425,35200000.0
2009-01-14 04:25:00,130.41,130.42,130.405,130.405,20800000.0
2009-01-14 04:26:00,130.41,130.425,130.41,130.42,22400000.0
2009-01-14 04:27:00,130.42,130.435,130.415,130.435,32000000.0
2009-01-14 04:28:00,130.425,130.445,130.415,130.415,68800000.0
2009-01-14 04:29:00,130.41,130.43,130.375,130.43,52800000.0
2009-01-14 04:30:00,130.43,130.43,130.42,130.425,8000000.0
2009-01-14 04:31:00,130.43,130.44,130.425,130.44,27200000.0
2009-01-14 04:32:00,130.425,130.44,130.38,130.39,51200000.0
2009-01-14 04:33:00,130.37,130.38,130.335,130.345,52800000.0
2009-01-14 04:34:00,130.345,130.405,130.345,130.405,68800000.0
2009-01-14 04:35:00,130.42,130.42,130.36,130.385,72000000.0
2009-01-14 04:36:00,130.385,130.42,130.385,130.4,56000000.0
2009-01-14 04:37:00,130.4,130.42,130.36,130.36,62400000.0
2009-01-14 04:38:00,130.385,130.405,130.375,130.375,57600000.0
2009-01-14 04:39:00,130.385,130.39,130.355,130.39,22400000.0
2009-01-14 04:40:00,130.375,130.385,130.37,130.37,20800000.0
2009-01-14 04:41:00,130.37,130.37,130.36,130.37,9600000.0
2009-01-14 04:42:00,130.335,130.37,130.335,130.365,19200000.0
2009-01-14 04:43:00,130.36,130.36,130.335,130.35,11200000.0
2009-01-14 04:44:00,130.34,130.365,130.34,130.365,8000000.0
2009-01-14 04:45:00,130.35,130.365,130.345,130.365,17600000.0
2009-01-14 04:46:00,130.35,130.365,130.35,130.365,4800000.0
2009-01-14 04:47:00,130.355,130.36,130.355,130.36,3200000.0
2009-01-14 04:48:00,130.355,130.38,130.355,130.38,16000000.0
2009-01-14 04:49:00,130.395,130.395,130.38,130.39,18000000.0
2009-01-14 04:50:00,130.395,130.425,130.385,130.4,112000000.0
2009-01-14 04:51:00,130.405,130.435,130.395,130.405,112000000.0
2009-01-14 04:52:00,130.405,130.405,130.38,130.395,78400000.0
2009-01-14 04:53:00,130.4,130.445,130.375,130.44,46400000.0
2009-01-14 04:54:00,130.44,130.475,130.44,130.465,25600000.0
2009-01-14 04:55:00,130.46,130.485,130.45,130.455,38400000.0
2009-01-14 04:56:00,130.47,130.48,130.47,130.48,4800000.0
2009-01-14 04:57:00,130.485,130.555,130.48,130.555,43200000.0
2009-01-14 04:58:00,130.555,130.605,130.53,130.575,111000000.0
2009-01-14 04:59:00,130.57,130.615,130.56,130.61,49600000.0
2009-01-14 05:00:00,130.605,130.615,130.59,130.605,33600000.0
2009-01-14 05:01:00,130.615,130.685,130.615,130.655,57600000.0
2009-01-14 05:02:00,130.66,130.66,130.58,130.645,78600000.0
2009-01-14 05:03:00,130.64,130.67,130.58,130.615,68800000.0
2009-01-14 05:04:00,130.6,130.625,130.59,130.59,27200000.0
2009-01-14 05:05:00,130.61,130.625,130.6,130.625,48000000.0
2009-01-14 05:06:00,130.61,130.64,130.59,130.625,33600000.0
2009-01-14 05:07:00,130.64,130.655,130.62,130.65,33600000.0
2009-01-14 05:08:00,130.65,130.67,130.615,130.64,78400000.0
2009-01-14 05:09:00,130.64,130.665,130.575,130.625,193400000.0
2009-01-14 05:10:00,130.625,130.645,130.585,130.61,72000000.0
2009-01-14 05:11:00,130.62,130.64,130.535,130.55,126400000.0
2009-01-14 05:12:00,130.535,130.615,130.535,130.6,115200000.0
2009-01-14 05:13:00,130.6,130.625,130.565,130.6,105600000.0
2009-01-14 05:14:00,130.605,130.63,130.565,130.61,91600000.0
2009-01-14 05:15:00,130.615,130.615,130.56,130.58,82200000.0
2009-01-14 05:16:00,130.585,130.61,130.56,130.61,38600000.0
2009-01-14 05:17:00,130.61,130.635,130.595,130.61,68800000.0
2009-01-14 05:18:00,130.61,130.61,130.51,130.53,61000000.0
2009-01-14 05:19:00,130.54,130.55,130.42,130.435,169600000.0
2009-01-14 05:20:00,130.445,130.495,130.445,130.455,128000000.0
2009-01-14 05:21:00,130.45,130.49,130.45,130.485,67400000.0
2009-01-14 05:22:00,130.49,130.585,130.49,130.565,102800000.0
2009-01-14 05:23:00,130.57,130.58,130.465,130.48,105600000.0
2009-01-14 05:24:00,130.485,130.51,130.45,130.45,153600000.0
2009-01-14 05:25:00,130.46,130.46,130.375,130.385,142400000.0
2009-01-14 05:26:00,130.37,130.4,130.37,130.39,51200000.0
2009-01-14 05:27:00,130.425,130.475,130.375,130.465,78400000.0
2009-01-14 05:28:00,130.47,130.495,130.4,130.49,49600000.0
2009-01-14 05:29:00,130.48,130.49,130.465,130.47,35200000.0
2009-01-14 05:30:00,130.47,130.47,130.375,130.435,49600000.0
2009-01-14 05:31:00,130.45,130.465,130.395,130.4,76800000.0
2009-01-14 05:32:00,130.4,130.46,130.4,130.46,67200000.0
2009-01-14 05:33:00,130.455,130.465,130.385,130.435,88000000.0
2009-01-14 05:34:00,130.435,130.445,130.405,130.405,75200000.0
2009-01-14 05:35:00,130.415,130.44,130.39,130.4,19200000.0
2009-01-14 05:36:00,130.42,130.435,130.4,130.415,24000000.0
2009-01-14 05:37:00,130.405,130.415,130.395,130.395,12800000.0
2009-01-14 05:38:00,130.395,130.4,130.335,130.36,65800000.0
2009-01-14 05:39:00,130.37,130.37,130.325,130.355,67200000.0
2009-01-14 05:40:00,130.36,130.37,130.315,130.325,89600000.0
2009-01-14 05:41:00,130.345,130.35,130.29,130.315,70000000.0
2009-01-14 05:42:00,130.315,130.35,130.28,130.35,19200000.0
2009-01-14 05:43:00,130.35,130.35,130.3,130.3,36800000.0
2009-01-14 05:44:00,130.3,130.32,130.3,130.32,24000000.0
2009-01-14 05:45:00,130.33,130.33,130.305,130.315,17600000.0
2009-01-14 05:46:00,130.32,130.345,130.32,130.34,36800000.0
2009-01-14 05:47:00,130.345,130.36,130.33,130.33,32000000.0
2009-01-14 05:48:00,130.315,130.38,130.315,130.38,41600000.0
2009-01-14 05:49:00,130.375,130.385,130.36,130.375,20800000.0
2009-01-14 05:50:00,130.37,130.37,130.32,130.35,36800000.0
2009-01-14 05:51:00,130.335,130.335,130.26,130.26,60800000.0
2009-01-14 05:52:00,130.255,130.275,130.19,130.19,68800000.0
2009-01-14 05:53:00,130.19,130.255,130.19,130.195,89800000.0
2009-01-14 05:54:00,130.21,130.23,130.13,130.175,86400000.0
2009-01-14 05:55:00,130.18,130.18,130.115,130.15,90200000.0
2009-01-14 05:56:00,130.16,130.185,130.12,130.125,27200000.0
2009-01-14 05:57:00,130.13,130.16,130.1,130.135,44800000.0
2009-01-14 05:58:00,130.13,130.13,130.07,130.1,90600000.0
2009-01-14 05:59:00,130.105,130.135,130.1,130.135,110600000.0
2009-01-14 06:00:00,130.14,130.14,130.125,130.14,19200000.0
2009-01-14 06:01:00,130.15,130.19,130.14,130.16,94400000.0
2009-01-14 06:02:00,130.17,130.205,130.155,130.19,74000000.0
2009-01-14 06:03:00,130.185,130.195,130.165,130.17,36800000.0
2009-01-14 06:04:00,130.17,130.2,130.17,130.2,30400000.0
2009-01-14 06:05:00,130.19,130.23,130.175,130.22,100800000.0
2009-01-14 06:06:00,130.22,130.225,130.175,130.175,30400000.0
2009-01-14 06:07:00,130.175,130.21,130.175,130.205,113600000.0
2009-01-14 06:08:00,130.195,130.215,130.19,130.205,49600000.0
2009-01-14 06:09:00,130.195,130.23,130.185,130.22,85000000.0
2009-01-14 06:10:00,130.22,130.235,130.185,130.215,86400000.0
2009-01-14 06:11:00,130.22,130.22,130.185,130.22,57600000.0
2009-01-14 06:12:00,130.23,130.23,130.225,130.23,9600000.0
2009-01-14 06:13:00,130.23,130.265,130.22,130.22,41600000.0
2009-01-14 06:14:00,130.22,130.22,130.195,130.195,6400000.0
2009-01-14 06:15:00,130.205,130.205,130.135,130.165,43200000.0
2009-01-14 06:16:00,130.175,130.19,130.11,130.12,142000000.0
2009-01-14 06:17:00,130.13,130.135,130.055,130.055,93200000.0
2009-01-14 06:18:00,130.045,130.075,130.045,130.065,54400000.0
2009-01-14 06:19:00,130.055,130.16,130.055,130.135,100800000.0
2009-01-14 06:20:00,130.145,130.165,130.105,130.13,81800000.0
2009-01-14 06:21:00,130.14,130.16,130.135,130.16,17600000.0
2009-01-14 06:22:00,130.145,130.19,130.145,130.165,76800000.0
2009-01-14 06:23:00,130.165,130.225,130.135,130.165,104000000.0
2009-01-14 06:24:00,130.165,130.175,130.135,130.135,17600000.0
2009-01-14 06:25:00,130.145,130.17,130.13,130.135,65600000.0
2009-01-14 06:26:00,130.13,130.13,130.13,130.13,3200000.0
2009-01-14 06:27:00,130.13,130.13,130.085,130.105,68800000.0
2009-01-14 06:28:00,130.11,130.16,130.07,130.13,105800000.0
2009-01-14 06:29:00,130.13,130.13,130.09,130.105,81600000.0
2009-01-14 06:30:00,130.095,130.095,130.07,130.075,38400000.0
2009-01-14 06:31:00,130.08,130.11,130.055,130.065,73600000.0
2009-01-14 06:32:00,130.065,130.15,130.05,130.1,81400000.0
2009-01-14 06:33:00,130.1,130.1,130.075,130.085,43200000.0
2009-01-14 06:34:00,130.095,130.095,130.09,130.095,9600000.0
2009-01-14 06:35:00,130.1,130.12,130.1,130.105,16000000.0
2009-01-14 06:36:00,130.11,130.135,130.105,130.12,38400000.0
2009-01-14 06:37:00,130.12,130.14,130.095,130.115,43200000.0
2009-01-14 06:38:00,130.105,130.115,130.1,130.11,12800000.0
2009-01-14 06:39:00,130.1,130.105,130.08,130.09,59200000.0
2009-01-14 06:40:00,130.085,130.11,130.085,130.1,41600000.0
2009-01-14 06:41:00,130.11,130.14,130.11,130.135,35200000.0
2009-01-14 06:42:00,130.14,130.18,130.12,130.165,49600000.0
2009-01-14 06:43:00,130.16,130.18,130.155,130.155,24000000.0
2009-01-14 06:44:00,130.155,130.175,130.125,130.175,48000000.0
2009-01-14 06:45:00,130.18,130.185,130.18,130.185,9600000.0
2009-01-14 06:46:00,130.175,130.195,130.17,130.18,44800000.0
2009-01-14 06:47:00,130.17,130.185,130.16,130.175,57600000.0
2009-01-14 06:48:00,130.175,130.195,130.15,130.17,78600000.0
2009-01-14 06:49:00,130.16,130.18,130.14,130.15,33600000.0
2009-01-14 06:50:00,130.16,130.17,130.15,130.15,67200000.0
2009-01-14 06:51:00,130.15,130.18,130.14,130.17,19200000.0
2009-01-14 06:52:00,130.175,130.2,130.17,130.185,27200000.0
2009-01-14 06:53:00,130.185,130.195,130.17,130.185,19200000.0
2009-01-14 06:54:00,130.185,130.185,130.135,130.185,84400000.0
2009-01-14 06:55:00,130.2,130.225,130.18,130.19,60800000.0
2009-01-14 06:56:00,130.2,130.21,130.165,130.2,16000000.0
2009-01-14 06:57:00,130.195,130.21,130.18,130.21,38800000.0
2009-01-14 06:58:00,130.21,130.21,130.155,130.17,38600000.0
2009-01-14 06:59:00,130.185,130.2,130.155,130.185,104200000.0
2009-01-14 07:00:00,130.18,130.23,130.18,130.215,44800000.0
2009-01-14 07:01:00,130.225,130.26,130.18,130.26,153600000.0
2009-01-14 07:02:00,130.25,130.29,130.25,130.28,73600000.0
2009-01-14 07:03:00,130.28,130.325,130.275,130.325,134400000.0
2009-01-14 07:04:00,130.325,130.46,130.28,130.34,227200000.0
2009-01-14 07:05:00,130.35,130.45,130.35,130.43,230400000.0
2009-01-14 07:06:00,130.42,130.555,130.41,130.45,174600000.0
2009-01-14 07:07:00,130.46,130.48,130.44,130.44,67200000.0
2009-01-14 07:08:00,130.445,130.515,130.44,130.47,129600000.0
2009-01-14 07:09:00,130.47,130.505,130.445,130.495,239800000.0
2009-01-14 07:10:00,130.49,130.57,130.485,130.56,78400000.0
2009-01-14 07:11:00,130.56,130.725,130.555,130.665,174600000.0
2009-01-14 07:12:00,130.68,130.68,130.635,130.64,56000000.0
2009-01-14 07:13:00,130.64,130.65,130.61,130.62,36800000.0
2009-01-14 07:14:00,130.61,130.655,130.605,130.635,96000000.0
2009-01-14 07:15:00,130.63,130.645,130.61,130.615,83200000.0
2009-01-14 07:16:00,130.615,130.635,130.535,130.555,104000000.0
2009-01-14 07:17:00,130.58,130.63,130.58,130.61,57600000.0
2009-01-14 07:18:00,130.615,130.64,130.605,130.64,65600000.0
2009-01-14 07:19:00,130.64,130.655,130.635,130.65,49600000.0
2009-01-14 07:20:00,130.655,130.665,130.625,130.665,91200000.0
2009-01-14 07:21:00,130.665,130.735,130.665,130.725,99200000.0
2009-01-14 07:22:00,130.71,130.74,130.68,130.705,99200000.0
2009-01-14 07:23:00,130.71,130.74,130.7,130.73,56000000.0
2009-01-14 07:24:00,130.73,130.775,130.715,130.735,88000000.0
2009-01-14 07:25:00,130.74,130.75,130.715,130.715,75200000.0
2009-01-14 07:26:00,130.715,130.75,130.715,130.74,60800000.0
2009-01-14 07:27:00,130.74,130.75,130.71,130.745,40000000.0
2009-01-14 07:28:00,130.75,130.795,130.745,130.765,56000000.0
2009-01-14 07:29:00,130.765,130.765,130.7,130.755,99200000.0
2009-01-14 07:30:00,130.755,130.765,130.67,130.765,110400000.0
2009-01-14 07:31:00,130.775,130.88,130.775,130.88,57600000.0
2009-01-14 07:32:00,130.88,130.965,130.88,130.935,142400000.0
2009-01-14 07:33:00,130.935,130.96,130.91,130.915,89600000.0
2009-01-14 07:34:00,130.925,130.99,130.905,130.955,75200000.0
2009-01-14 07:35:00,130.975,131.135,130.96,131.105,189200000.0
2009-01-14 07:36:00,131.105,131.115,131.0,131.015,147400000.0
2009-01-14 07:37:00,131.025,131.055,130.99,131.02,103200000.0
2009-01-14 07:38:00,131.015,131.035,130.96,131.02,123200000.0
2009-01-14 07:39:00,131.02,131.02,130.97,131.02,61000000.0
2009-01-14 07:40:00,131.02,131.045,131.02,131.035,32200000.0
2009-01-14 07:41:00,131.035,131.045,130.98,130.98,83200000.0
2009-01-14 07:42:00,130.98,130.98,130.85,130.875,172800000.0
2009-01-14 07:43:00,130.87,130.885,130.795,130.855,160200000.0
2009-01-14 07:44:00,130.855,130.915,130.83,130.895,126400000.0
2009-01-14 07:45:00,130.885,130.92,130.865,130.895,86800000.0
2009-01-14 07:46:00,130.895,130.94,130.85,130.925,177830000.0
2009-01-14 07:47:00,130.93,130.96,130.915,130.94,111400000.0
2009-01-14 07:48:00,130.94,130.97,130.885,130.885,70400000.0
2009-01-14 07:49:00,130.89,130.945,130.88,130.94,88400000.0
2009-01-14 07:50:00,130.94,130.97,130.91,130.97,64000000.0
2009-01-14 07:51:00,130.965,130.995,130.95,130.95,59200000.0
2009-01-14 07:52:00,130.965,130.97,130.945,130.96,33800000.0
2009-01-14 07:53:00,130.965,130.98,130.91,130.98,28800000.0
2009-01-14 07:54:00,130.98,131.0,130.925,131.0,43200000.0
2009-01-14 07:55:00,130.99,131.095,130.975,131.08,212800000.0
2009-01-14 07:56:00,131.08,131.09,131.025,131.075,86400000.0
2009-01-14 07:57:00,131.08,131.08,130.995,131.005,112000000.0
2009-01-14 07:58:00,131.005,131.075,130.99,130.995,140800000.0
2009-01-14 07:59:00,131.02,131.04,130.985,131.02,76800000.0
2009-01-14 08:00:00,130.975,131.035,130.96,131.0,86400000.0
2009-01-14 08:01:00,130.99,131.04,130.985,131.015,48000000.0
2009-01-14 08:02:00,131.02,131.06,131.01,131.05,94400000.0
2009-01-14 08:03:00,131.065,131.07,131.03,131.05,102400000.0
2009-01-14 08:04:00,131.05,131.135,131.04,131.135,134000000.0
2009-01-14 08:05:00,131.13,131.16,131.115,131.12,152800000.0
2009-01-14 08:06:00,131.12,131.12,131.05,131.055,101200000.0
2009-01-14 08:07:00,131.06,131.105,131.01,131.045,182600000.0
2009-01-14 08:08:00,131.04,131.17,131.04,131.16,184200000.0
2009-01-14 08:09:00,131.165,131.17,131.12,131.13,78600000.0
2009-01-14 08:10:00,131.125,131.14,131.09,131.095,72000000.0
2009-01-14 08:11:00,131.1,131.145,131.09,131.135,110400000.0
2009-01-14 08:12:00,131.145,131.245,131.105,131.245,155200000.0
2009-01-14 08:13:00,131.245,131.26,131.22,131.235,121600000.0
2009-01-14 08:14:00,131.235,131.295,131.22,131.245,80000000.0
2009-01-14 08:15:00,131.245,131.245,131.2,131.2,30300000.0
2009-01-14 08:16:00,131.145,131.15,131.14,131.14,20100000.0
2009-01-14 08:17:00,131.14,131.16,130.99,131.06,106400000.0
2009-01-14 08:18:00,131.065,131.08,130.965,130.995,57600000.0
2009-01-14 08:19:00,130.99,131.01,130.99,131.0,120000000.0
2009-01-14 08:20:00,131.0,131.01,130.985,130.995,57600000.0
2009-01-14 08:21:00,130.98,130.98,130.91,130.935,112200000.0
2009-01-14 08:22:00,130.945,130.95,130.93,130.945,35200000.0
2009-01-14 08:23:00,130.93,130.93,130.88,130.895,81600000.0
2009-01-14 08:24:00,130.91,130.915,130.89,130.89,51200000.0
2009-01-14 08:25:00,130.895,130.91,130.85,130.91,125200000.0
2009-01-14 08:26:00,130.91,130.91,130.865,130.91,120400000.0
2009-01-14 08:27:00,130.92,130.92,130.8,130.81,70400000.0
2009-01-14 08:28:00,130.81,130.875,130.805,130.875,102400000.0
2009-01-14 08:29:00,130.875,130.9,130.84,130.9,102400000.0
2009-01-14 08:30:00,130.9,130.915,130.81,130.83,67200000.0
2009-01-14 08:31:00,130.84,130.86,130.805,130.83,59200000.0
2009-01-14 08:32:00,130.82,130.83,130.8,130.82,28800000.0
2009-01-14 08:33:00,130.815,130.85,130.815,130.835,40000000.0
2009-01-14 08:34:00,130.83,130.88,130.79,130.845,112000000.0
2009-01-14 08:35:00,130.85,130.86,130.815,130.82,163200000.0
2009-01-14 08:36:00,130.83,130.875,130.81,130.83,51200000.0
2009-01-14 08:37:00,130.84,130.845,130.78,130.78,194400000.0
2009-01-14 08:38:00,130.775,130.81,130.735,130.81,105600000.0
2009-01-14 08:39:00,130.815,130.86,130.8,130.85,134400000.0
2009-01-14 08:40:00,130.83,130.835,130.72,130.735,193200000.0
2009-01-14 08:41:00,130.735,130.75,130.735,130.735,73800000.0
2009-01-14 08:42:00,130.72,130.74,130.71,130.725,134400000.0
2009-01-14 08:43:00,130.725,130.765,130.72,130.75,53400000.0
2009-01-14 08:44:00,130.75,130.79,130.72,130.77,113200000.0
2009-01-14 08:45:00,130.77,130.8,130.77,130.785,73000000.0
2009-01-14 08:46:00,130.785,130.805,130.77,130.77,97200000.0
2009-01-14 08:47:00,130.785,130.825,130.785,130.82,125600000.0
2009-01-14 08:48:00,130.815,130.905,130.815,130.885,108800000.0
2009-01-14 08:49:00,130.89,130.965,130.875,130.965,128800000.0
2009-01-14 08:50:00,130.965,130.985,130.94,130.96,84000000.0
2009-01-14 08:51:00,130.97,130.98,130.94,130.965,30400000.0
2009-01-14 08:52:00,130.965,131.04,130.965,131.015,154800000.0
2009-01-14 08:53:00,131.02,131.08,131.01,131.07,127400000.0
2009-01-14 08:54:00,131.085,131.09,130.98,130.98,107200000.0
2009-01-14 08:55:00,130.99,131.005,130.97,130.99,35600000.0
2009-01-14 08:56:00,130.985,131.01,130.98,130.98,35400000.0
2009-01-14 08:57:00,130.98,131.015,130.975,131.015,34200000.0
2009-01-14 08:58:00,131.015,131.02,130.97,130.975,91400000.0
2009-01-14 08:59:00,130.985,130.985,130.97,130.985,66600000.0
2009-01-14 09:00:00,130.98,130.995,130.97,130.995,86200000.0
2009-01-14 09:01:00,131.0,131.0,130.885,130.885,96600000.0
2009-01-14 09:02:00,130.875,130.91,130.875,130.89,85800000.0
2009-01-14 09:03:00,130.89,130.92,130.845,130.865,98600000.0
2009-01-14 09:04:00,130.89,130.915,130.875,130.905,76200000.0
2009-01-14 09:05:00,130.89,130.96,130.885,130.96,94800000.0
2009-01-14 09:06:00,130.96,130.99,130.93,130.94,61000000.0
2009-01-14 09:07:00,130.945,130.97,130.94,130.96,84200000.0
2009-01-14 09:08:00,130.93,130.955,130.89,130.9,62400000.0
2009-01-14 09:09:00,130.91,130.92,130.875,130.895,138600000.0
2009-01-14 09:10:00,130.9,130.92,130.84,130.885,132400000.0
2009-01-14 09:11:00,130.84,130.885,130.805,130.865,230000000.0
2009-01-14 09:12:00,130.835,130.87,130.79,130.83,124000000.0
2009-01-14 09:13:00,130.835,130.865,130.815,130.815,44400000.0
2009-01-14 09:14:00,130.83,130.905,130.82,130.88,180400000.0
2009-01-14 09:15:00,130.88,130.905,130.86,130.86,296600000.0
2009-01-14 09:16:00,130.865,130.895,130.775,130.775,187200000.0
2009-01-14 09:17:00,130.79,130.815,130.775,130.78,105600000.0
2009-01-14 09:18:00,130.8,130.81,130.675,130.7,356800000.0
2009-01-14 09:19:00,130.7,130.7,130.65,130.665,160800000.0
2009-01-14 09:20:00,130.68,130.72,130.665,130.7,60000000.0
2009-01-14 09:21:00,130.7,130.745,130.67,130.745,102400000.0
2009-01-14 09:22:00,130.75,130.775,130.72,130.765,113800000.0
2009-01-14 09:23:00,130.77,130.87,130.765,130.835,119200000.0
2009-01-14 09:24:00,130.84,130.95,130.835,130.95,237200000.0
2009-01-14 09:25:00,130.945,131.045,130.925,130.985,295400000.0
2009-01-14 09:26:00,131.0,131.01,130.815,130.815,210000000.0
2009-01-14 09:27:00,130.815,130.905,130.79,130.9,174000000.0
2009-01-14 09:28:00,130.885,130.885,130.79,130.81,241400000.0
2009-01-14 09:29:00,130.81,130.85,130.775,130.785,146600000.0
2009-01-14 09:30:00,130.785,130.88,130.785,130.86,142600000.0
2009-01-14 09:31:00,130.86,130.905,130.84,130.875,106400000.0
2009-01-14 09:32:00,130.88,130.895,130.84,130.885,125000000.0
2009-01-14 09:33:00,130.895,130.925,130.875,130.875,141000000.0
2009-01-14 09:34:00,130.875,130.915,130.79,130.86,162600000.0
2009-01-14 09:35:00,130.86,130.89,130.83,130.83,60200000.0
2009-01-14 09:36:00,130.83,130.835,130.82,130.82,64000000.0
2009-01-14 09:37:00,130.81,130.82,130.805,130.82,11200000.0
2009-01-14 09:38:00,130.825,130.835,130.81,130.825,36800000.0
2009-01-14 09:39:00,130.815,130.835,130.795,130.815,69200000.0
2009-01-14 09:40:00,130.825,130.825,130.75,130.805,179400000.0
2009-01-14 09:41:00,130.82,130.83,130.78,130.83,110400000.0
2009-01-14 09:42:00,130.82,130.895,130.82,130.89,82200000.0
2009-01-14 09:43:00,130.885,130.945,130.85,130.89,126400000.0
2009-01-14 09:44:00,130.89,130.985,130.87,130.97,178200000.0
2009-01-14 09:45:00,130.965,131.01,130.935,131.005,112200000.0
2009-01-14 09:46:00,131.005,131.235,131.005,131.16,204400000.0
2009-01-14 09:47:00,131.165,131.19,131.11,131.15,278400000.0
2009-01-14 09:48:00,131.16,131.205,131.14,131.185,155400000.0
2009-01-14 09:49:00,131.17,131.265,131.12,131.24,246200000.0
2009-01-14 09:50:00,131.235,131.37,131.23,131.35,273800000.0
2009-01-14 09:51:00,131.365,131.375,131.29,131.29,100000000.0
2009-01-14 09:52:00,131.29,131.29,131.18,131.215,136400000.0
2009-01-14 09:53:00,131.205,131.26,131.2,131.255,85000000.0
2009-01-14 09:54:00,131.26,131.345,131.245,131.315,107200000.0
2009-01-14 09:55:00,131.32,131.335,131.255,131.29,120800000.0
2009-01-14 09:56:00,131.3,131.365,131.3,131.365,106200000.0
2009-01-14 09:57:00,131.365,131.395,131.32,131.36,152400000.0
2009-01-14 09:58:00,131.36,131.375,131.33,131.34,91200000.0
2009-01-14 09:59:00,131.355,131.365,131.3,131.335,64200000.0
2009-01-14 10:00:00,131.33,131.335,131.245,131.33,154400000.0
2009-01-14 10:01:00,131.335,131.34,131.225,131.26,156800000.0
2009-01-14 10:02:00,131.255,131.27,131.19,131.24,133400000.0
2009-01-14 10:03:00,131.235,131.335,131.235,131.32,221600000.0
2009-01-14 10:04:00,131.28,131.28,131.175,131.245,198400000.0
2009-01-14 10:05:00,131.25,131.32,131.25,131.32,115200000.0
2009-01-14 10:06:00,131.315,131.38,131.29,131.38,226400000.0
2009-01-14 10:07:00,131.38,131.405,131.37,131.395,66400000.0
2009-01-14 10:08:00,131.4,131.415,131.385,131.39,94400000.0
2009-01-14 10:09:00,131.39,131.395,131.37,131.395,83200000.0
2009-01-14 10:10:00,131.385,131.44,131.36,131.41,174000000.0
2009-01-14 10:11:00,131.405,131.45,131.39,131.42,158000000.0
2009-01-14 10:12:00,131.425,131.53,131.425,131.485,132800000.0
2009-01-14 10:13:00,131.48,131.54,131.445,131.535,220800000.0
2009-01-14 10:14:00,131.545,131.785,131.545,131.74,249000000.0
2009-01-14 10:15:00,131.725,131.735,131.675,131.735,205800000.0
2009-01-14 10:16:00,131.745,131.925,131.73,131.925,290200000.0
2009-01-14 10:17:00,131.93,131.96,131.855,131.935,245000000.0
2009-01-14 10:18:00,131.95,131.95,131.83,131.83,164400000.0
2009-01-14 10:19:00,131.825,131.85,131.79,131.825,119200000.0
2009-01-14 10:20:00,131.83,131.865,131.79,131.845,232800000.0
2009-01-14 10:21:00,131.855,131.88,131.82,131.88,172000000.0
2009-01-14 10:22:00,131.88,131.97,131.855,131.95,163200000.0
2009-01-14 10:23:00,131.95,132.005,131.9,131.945,298599999.0
2009-01-14 10:24:00,131.93,131.99,131.91,131.97,143200000.0
2009-01-14 10:25:00,131.975,132.08,131.955,132.025,270800000.0
2009-01-14 10:26:00,132.03,132.03,131.86,131.9,284800000.0
2009-01-14 10:27:00,131.915,131.935,131.79,131.83,239600000.0
2009-01-14 10:28:00,131.825,131.825,131.745,131.8,191200000.0
2009-01-14 10:29:00,131.81,131.825,131.76,131.76,116200000.0
2009-01-14 10:30:00,131.78,131.84,131.755,131.81,194400000.0
2009-01-14 10:31:00,131.815,131.91,131.805,131.885,200800000.0
2009-01-14 10:32:00,131.89,131.935,131.88,131.9,141800000.0
2009-01-14 10:33:00,131.9,131.9,131.815,131.83,126400000.0
2009-01-14 10:34:00,131.83,131.895,131.81,131.865,165600000.0
2009-01-14 10:35:00,131.86,131.88,131.68,131.715,320800000.0
2009-01-14 10:36:00,131.73,131.74,131.625,131.7,288600000.0
2009-01-14 10:37:00,131.7,131.7,131.6,131.6,262600000.0
2009-01-14 10:38:00,131.6,131.63,131.565,131.63,210200000.0
2009-01-14 10:39:00,131.62,131.64,131.515,131.545,300300000.0
2009-01-14 10:40:00,131.54,131.765,131.54,131.675,233000000.0
2009-01-14 10:41:00,131.675,131.68,131.295,131.32,365000000.0
2009-01-14 10:42:00,131.335,131.38,131.165,131.34,315600000.0
2009-01-14 10:43:00,131.335,131.445,131.315,131.315,203400000.0
2009-01-14 10:44:00,131.34,131.36,131.225,131.305,230200000.0
2009-01-14 10:45:00,131.3,131.37,131.24,131.25,215400000.0
2009-01-14 10:46:00,131.25,131.34,131.175,131.21,254400000.0
2009-01-14 10:47:00,131.215,131.285,131.2,131.26,192000000.0
2009-01-14 10:48:00,131.26,131.295,131.17,131.295,206400000.0
2009-01-14 10:49:00,131.295,131.315,131.22,131.22,232800000.0
2009-01-14 10:50:00,131.21,131.24,131.175,131.22,255600001.0
2009-01-14 10:51:00,131.22,131.295,131.205,131.26,206000000.0
2009-01-14 10:52:00,131.26,131.295,131.25,131.26,120000000.0
2009-01-14 10:53:00,131.27,131.295,131.23,131.23,127400000.0
2009-01-14 10:54:00,131.23,131.28,131.21,131.26,167200000.0
2009-01-14 10:55:00,131.265,131.27,131.225,131.24,179200000.0
2009-01-14 10:56:00,131.25,131.255,131.185,131.195,184800000.0
2009-01-14 10:57:00,131.195,131.205,131.05,131.07,281000000.0
2009-01-14 10:58:00,131.075,131.1,131.005,131.07,335600000.0
2009-01-14 10:59:00,131.09,131.11,131.04,131.065,262800000.0
2009-01-14 11:00:00,131.07,131.07,130.895,130.91,276200000.0
2009-01-14 11:01:00,130.91,130.965,130.875,130.95,350800000.0
2009-01-14 11:02:00,130.96,130.97,130.71,130.74,363000000.0
2009-01-14 11:03:00,130.765,130.845,130.74,130.82,428600000.0
2009-01-14 11:04:00,130.815,130.93,130.81,130.89,195000000.0
2009-01-14 11:05:00,130.885,130.915,130.825,130.855,229600000.0
2009-01-14 11:06:00,130.86,130.9,130.68,130.68,242400000.0
2009-01-14 11:07:00,130.69,130.7,130.625,130.64,221600000.0
2009-01-14 11:08:00,130.64,130.72,130.56,130.57,319200000.0
2009-01-14 11:09:00,130.58,130.74,130.565,130.565,226200000.0
2009-01-14 11:10:00,130.565,130.605,130.505,130.595,292800000.0
2009-01-14 11:11:00,130.595,130.695,130.56,130.645,204800000.0
2009-01-14 11:12:00,130.645,130.685,130.57,130.615,153600000.0
2009-01-14 11:13:00,130.615,130.615,130.5,130.505,271400000.0
2009-01-14 11:14:00,130.515,130.545,130.41,130.42,252000000.0
2009-01-14 11:15:00,130.42,130.545,130.42,130.53,131200000.0
2009-01-14 11:16:00,130.53,130.54,130.435,130.455,174400000.0
2009-01-14 11:17:00,130.45,130.475,130.365,130.375,129600000.0
2009-01-14 11:18:00,130.375,130.415,130.27,130.36,218200000.0
2009-01-14 11:19:00,130.355,130.42,130.325,130.405,163200000.0
2009-01-14 11:20:00,130.39,130.39,130.32,130.335,202200000.0
2009-01-14 11:21:00,130.335,130.375,130.32,130.325,219700000.0
2009-01-14 11:22:00,130.34,130.375,130.3,130.375,177900000.0
2009-01-14 11:23:00,130.385,130.455,130.375,130.455,164200000.0
2009-01-14 11:24:00,130.455,130.555,130.445,130.51,211800000.0
2009-01-14 11:25:00,130.53,130.59,130.485,130.575,187400000.0
2009-01-14 11:26:00,130.585,130.62,130.555,130.57,191000000.0
2009-01-14 11:27:00,130.57,130.59,130.55,130.58,137600000.0
2009-01-14 11:28:00,130.58,130.61,130.58,130.61,96000000.0
2009-01-14 11:29:00,130.605,130.605,130.52,130.52,138400000.0
2009-01-14 11:30:00,130.53,130.54,130.435,130.44,177600000.0
2009-01-14 11:31:00,130.445,130.445,130.28,130.35,216600000.0
2009-01-14 11:32:00,130.335,130.36,130.275,130.31,301400000.0
2009-01-14 11:33:00,130.325,130.37,130.295,130.345,217200000.0
2009-01-14 11:34:00,130.365,130.48,130.335,130.465,344800000.0
2009-01-14 11:35:00,130.465,130.605,130.45,130.485,272400000.0
2009-01-14 11:36:00,130.485,130.55,130.35,130.4,276200000.0
2009-01-14 11:37:00,130.42,130.465,130.3,130.315,274400000.0
2009-01-14 11:38:00,130.325,130.36,130.225,130.235,215400000.0
2009-01-14 11:39:00,130.235,130.235,130.08,130.21,308000000.0
2009-01-14 11:40:00,130.21,130.245,130.14,130.235,257200000.0
2009-01-14 11:41:00,130.235,130.24,130.145,130.19,221000000.0
2009-01-14 11:42:00,130.19,130.25,130.15,130.16,197200000.0
2009-01-14 11:43:00,130.16,130.16,130.085,130.085,219400000.0
2009-01-14 11:44:00,130.1,130.285,130.005,130.015,279000000.0
2009-01-14 11:45:00,129.985,130.055,129.95,129.98,250800000.0
2009-01-14 11:46:00,129.98,129.985,129.855,129.88,231800000.0
2009-01-14 11:47:00,129.89,129.945,129.815,129.94,192600000.0
2009-01-14 11:48:00,129.93,129.955,129.91,129.92,169800000.0
2009-01-14 11:49:00,129.915,129.99,129.865,129.915,200400000.0
2009-01-14 11:50:00,129.92,129.96,129.855,129.855,216400000.0
2009-01-14 11:51:00,129.855,129.92,129.815,129.82,241200000.0
2009-01-14 11:52:00,129.825,129.825,129.695,129.695,201800000.0
2009-01-14 11:53:00,129.695,129.695,129.505,129.545,284200000.0
2009-01-14 11:54:00,129.545,129.62,129.445,129.475,344800000.0
2009-01-14 11:55:00,129.475,129.61,129.46,129.505,239400000.0
2009-01-14 11:56:00,129.495,129.535,129.395,129.465,208200000.0
2009-01-14 11:57:00,129.44,129.575,129.42,129.575,205800000.0
2009-01-14 11:58:00,129.54,129.595,129.515,129.565,164800000.0
2009-01-14 11:59:00,129.565,129.63,129.555,129.615,137600000.0
2009-01-14 12:00:00,129.605,129.675,129.555,129.62,196000000.0
2009-01-14 12:01:00,129.625,129.625,129.56,129.62,249600000.0
2009-01-14 12:02:00,129.61,129.615,129.53,129.555,212800000.0
2009-01-14 12:03:00,129.55,129.58,129.505,129.56,228800000.0
2009-01-14 12:04:00,129.55,129.605,129.505,129.53,226400000.0
2009-01-14 12:05:00,129.535,129.67,129.505,129.595,237600000.0
2009-01-14 12:06:00,129.585,129.66,129.565,129.655,119200000.0
2009-01-14 12:07:00,129.655,129.835,129.65,129.82,172600000.0
2009-01-14 12:08:00,129.825,129.825,129.715,129.775,214800000.0
2009-01-14 12:09:00,129.765,129.815,129.63,129.645,260800000.0
2009-01-14 12:10:00,129.645,129.715,129.62,129.69,200800000.0
2009-01-14 12:11:00,129.69,129.73,129.68,129.71,140200000.0
2009-01-14 12:12:00,129.695,129.73,129.665,129.73,125800000.0
2009-01-14 12:13:00,129.73,129.755,129.71,129.735,136600000.0
2009-01-14 12:14:00,129.74,129.795,129.74,129.775,147000000.0
2009-01-14 12:15:00,129.79,129.845,129.775,129.82,174400000.0
2009-01-14 12:16:00,129.82,129.895,129.795,129.885,194000000.0
2009-01-14 12:17:00,129.88,129.905,129.82,129.86,161800000.0
2009-01-14 12:18:00,129.855,129.94,129.85,129.94,220400000.0
2009-01-14 12:19:00,129.945,130.0,129.915,129.97,148400000.0
2009-01-14 12:20:00,129.985,130.05,129.97,130.015,181400000.0
2009-01-14 12:21:00,130.015,130.04,129.965,130.025,114000000.0
2009-01-14 12:22:00,130.02,130.035,129.975,129.98,156400000.0
2009-01-14 12:23:00,129.985,130.025,129.98,130.015,170000000.0
2009-01-14 12:24:00,130.02,130.02,129.915,129.95,175400000.0
2009-01-14 12:25:00,129.94,129.96,129.93,129.945,130600000.0
2009-01-14 12:26:00,129.955,130.025,129.955,130.005,203000000.0
2009-01-14 12:27:00,129.99,129.995,129.96,129.985,66600000.0
2009-01-14 12:28:00,129.985,130.0,129.985,130.0,24000000.0
2009-01-14 12:29:00,130.005,130.055,130.005,130.04,116600000.0
2009-01-14 12:30:00,130.035,130.07,130.03,130.065,131600000.0
2009-01-14 12:31:00,130.07,130.16,130.065,130.075,154000000.0
2009-01-14 12:32:00,130.095,130.115,129.99,130.005,142800000.0
2009-01-14 12:33:00,130.005,130.01,129.955,129.96,172000000.0
2009-01-14 12:34:00,129.965,130.115,129.965,130.115,190000000.0
2009-01-14 12:35:00,130.105,130.14,129.88,129.88,162200000.0
2009-01-14 12:36:00,129.88,130.06,129.88,130.03,235600000.0
2009-01-14 12:37:00,130.04,130.075,130.015,130.02,149400000.0
2009-01-14 12:38:00,130.02,130.03,129.985,130.01,187800000.0
2009-01-14 12:39:00,130.01,130.01,129.99,130.0,83800000.0
2009-01-14 12:40:00,130.0,130.055,129.995,130.055,161400000.0
2009-01-14 12:41:00,130.05,130.235,130.05,130.235,145600000.0
2009-01-14 12:42:00,130.25,130.28,130.125,130.125,178600000.0
2009-01-14 12:43:00,130.125,130.225,130.1,130.22,223000000.0
2009-01-14 12:44:00,130.22,130.32,130.205,130.28,204200000.0
2009-01-14 12:45:00,130.275,130.305,130.2,130.285,216800000.0
2009-01-14 12:46:00,130.275,130.34,130.27,130.315,90200000.0
2009-01-14 12:47:00,130.305,130.335,130.245,130.305,164800000.0
2009-01-14 12:48:00,130.31,130.38,130.23,130.38,224600000.0
2009-01-14 12:49:00,130.38,130.38,130.26,130.285,120800000.0
2009-01-14 12:50:00,130.295,130.32,130.24,130.24,126600000.0
2009-01-14 12:51:00,130.23,130.23,130.17,130.23,162800000.0
2009-01-14 12:52:00,130.225,130.24,130.175,130.19,54000000.0
2009-01-14 12:53:00,130.195,130.26,130.195,130.25,197800000.0
2009-01-14 12:54:00,130.265,130.28,130.23,130.24,150000000.0
2009-01-14 12:55:00,130.245,130.285,130.23,130.285,71200000.0
2009-01-14 12:56:00,130.275,130.42,130.275,130.35,157000000.0
2009-01-14 12:57:00,130.35,130.35,130.26,130.335,111800000.0
2009-01-14 12:58:00,130.335,130.38,130.335,130.36,73200000.0
2009-01-14 12:59:00,130.37,130.42,130.37,130.39,66200000.0
2009-01-14 13:00:00,130.38,130.43,130.36,130.36,131400000.0
2009-01-14 13:01:00,130.375,130.405,130.32,130.35,133400000.0
2009-01-14 13:02:00,130.35,130.365,130.265,130.27,105000000.0
2009-01-14 13:03:00,130.265,130.35,130.265,130.35,125000000.0
2009-01-14 13:04:00,130.35,130.385,130.335,130.345,202200000.0
2009-01-14 13:05:00,130.34,130.365,130.285,130.285,194200000.0
2009-01-14 13:06:00,130.285,130.3,130.27,130.285,131400000.0
2009-01-14 13:07:00,130.295,130.38,130.285,130.365,101000000.0
2009-01-14 13:08:00,130.36,130.45,130.355,130.45,84600000.0
2009-01-14 13:09:00,130.445,130.51,130.445,130.45,168000000.0
2009-01-14 13:10:00,130.455,130.465,130.43,130.44,94200000.0
2009-01-14 13:11:00,130.44,130.49,130.44,130.49,121600000.0
2009-01-14 13:12:00,130.495,130.54,130.45,130.455,100000000.0
2009-01-14 13:13:00,130.445,130.455,130.355,130.355,104000000.0
2009-01-14 13:14:00,130.355,130.355,130.305,130.315,108800000.0
2009-01-14 13:15:00,130.31,130.325,130.27,130.32,107200000.0
2009-01-14 13:16:00,130.325,130.335,130.25,130.295,112000000.0
2009-01-14 13:17:00,130.295,130.305,130.27,130.27,91200000.0
2009-01-14 13:18:00,130.265,130.275,130.21,130.21,89600000.0
2009-01-14 13:19:00,130.21,130.21,130.105,130.105,183200000.0
2009-01-14 13:20:00,130.11,130.135,130.045,130.13,237600000.0
2009-01-14 13:21:00,130.13,130.175,130.11,130.15,180000000.0
2009-01-14 13:22:00,130.155,130.18,130.15,130.15,75200000.0
2009-01-14 13:23:00,130.15,130.17,130.135,130.135,76800000.0
2009-01-14 13:24:00,130.13,130.17,130.13,130.145,30400000.0
2009-01-14 13:25:00,130.135,130.145,130.11,130.11,48000000.0
2009-01-14 13:26:00,130.11,130.115,130.085,130.1,89600000.0
2009-01-14 13:27:00,130.115,130.2,130.115,130.2,88000000.0
2009-01-14 13:28:00,130.2,130.32,130.2,130.32,93600000.0
2009-01-14 13:29:00,130.33,130.405,130.315,130.315,166800000.0
2009-01-14 13:30:00,130.325,130.39,130.3,130.36,151200000.0
2009-01-14 13:31:00,130.36,130.37,130.335,130.365,93400000.0
2009-01-14 13:32:00,130.365,130.365,130.33,130.35,72000000.0
2009-01-14 13:33:00,130.355,130.365,130.27,130.31,159200000.0
2009-01-14 13:34:00,130.31,130.335,130.245,130.315,129800000.0
2009-01-14 13:35:00,130.32,130.35,130.305,130.33,134400000.0
2009-01-14 13:36:00,130.325,130.34,130.27,130.28,148000000.0
2009-01-14 13:37:00,130.275,130.28,130.21,130.225,163200000.0
2009-01-14 13:38:00,130.23,130.23,130.115,130.15,159200000.0
2009-01-14 13:39:00,130.15,130.175,130.085,130.13,196000000.0
2009-01-14 13:40:00,130.145,130.155,130.06,130.07,250400000.0
2009-01-14 13:41:00,130.07,130.08,129.955,129.955,136800000.0
2009-01-14 13:42:00,129.97,130.02,129.955,130.01,152000000.0
2009-01-14 13:43:00,130.0,130.015,129.975,130.005,120000000.0
2009-01-14 13:44:00,130.01,130.065,129.99,129.995,130400000.0
2009-01-14 13:45:00,130.0,130.02,129.98,130.0,147200000.0
2009-01-14 13:46:00,129.985,130.025,129.97,130.005,71200000.0
2009-01-14 13:47:00,130.0,130.02,129.97,130.02,97600000.0
2009-01-14 13:48:00,130.015,130.05,130.015,130.04,129600000.0
2009-01-14 13:49:00,130.035,130.035,129.97,129.99,93000000.0
2009-01-14 13:50:00,129.995,130.01,129.955,129.96,70400000.0
2009-01-14 13:51:00,129.965,129.98,129.96,129.975,80000000.0
2009-01-14 13:52:00,129.985,130.005,129.96,130.0,126400000.0
2009-01-14 13:53:00,130.005,130.005,129.9,129.91,135200000.0
2009-01-14 13:54:00,129.92,129.925,129.835,129.925,224000000.0
2009-01-14 13:55:00,129.915,130.015,129.915,129.985,94400000.0
2009-01-14 13:56:00,129.97,129.99,129.915,129.97,145600000.0
2009-01-14 13:57:00,129.97,129.985,129.92,129.93,140000000.0
2009-01-14 13:58:00,129.905,129.935,129.895,129.91,131200000.0
2009-01-14 13:59:00,129.915,129.94,129.84,129.84,160000000.0
2009-01-14 14:00:00,129.86,129.985,129.86,129.93,140000000.0
2009-01-14 14:01:00,129.925,129.97,129.9,129.94,137600000.0
2009-01-14 14:02:00,129.935,130.01,129.925,129.99,118400000.0
2009-01-14 14:03:00,129.985,130.01,129.94,130.01,102400000.0
2009-01-14 14:04:00,130.01,130.01,129.99,130.005,73600000.0
2009-01-14 14:05:00,130.0,130.02,129.99,130.02,78400000.0
2009-01-14 14:06:00,130.025,130.05,130.025,130.035,75200000.0
2009-01-14 14:07:00,130.04,130.11,130.03,130.07,107200000.0
2009-01-14 14:08:00,130.07,130.09,130.015,130.07,174200000.0
2009-01-14 14:09:00,130.07,130.175,130.07,130.175,117600000.0
2009-01-14 14:10:00,130.185,130.235,130.15,130.155,90400000.0
2009-01-14 14:11:00,130.145,130.17,130.12,130.165,165600000.0
2009-01-14 14:12:00,130.165,130.18,130.16,130.175,73600000.0
2009-01-14 14:13:00,130.17,130.17,130.11,130.12,57600000.0
2009-01-14 14:14:00,130.125,130.14,130.105,130.11,51200000.0
2009-01-14 14:15:00,130.11,130.155,130.095,130.155,89600000.0
2009-01-14 14:16:00,130.145,130.155,130.1,130.1,96000000.0
2009-01-14 14:17:00,130.095,130.13,130.075,130.1,198400000.0
2009-01-14 14:18:00,130.095,130.14,130.09,130.125,104800000.0
2009-01-14 14:19:00,130.13,130.14,130.115,130.12,75200000.0
2009-01-14 14:20:00,130.115,130.12,130.04,130.065,183200000.0
2009-01-14 14:21:00,130.06,130.105,130.06,130.09,100800000.0
2009-01-14 14:22:00,130.105,130.12,130.08,130.12,107200000.0
2009-01-14 14:23:00,130.125,130.135,130.055,130.095,100000000.0
2009-01-14 14:24:00,130.1,130.13,130.085,130.13,150400000.0
2009-01-14 14:25:00,130.125,130.17,130.09,130.135,171200000.0
2009-01-14 14:26:00,130.14,130.175,130.015,130.04,209200000.0
2009-01-14 14:27:00,130.055,130.06,129.94,130.005,150400000.0
2009-01-14 14:28:00,130.005,130.05,130.0,130.045,40000000.0
2009-01-14 14:29:00,130.04,130.11,130.04,130.11,84800000.0
2009-01-14 14:30:00,130.11,130.145,130.005,130.08,159200000.0
2009-01-14 14:31:00,130.085,130.12,130.045,130.105,160000000.0
2009-01-14 14:32:00,130.12,130.155,130.105,130.15,122400000.0
2009-01-14 14:33:00,130.15,130.15,130.09,130.09,143200000.0
2009-01-14 14:34:00,130.085,130.13,130.055,130.085,136800000.0
2009-01-14 14:35:00,130.085,130.12,130.05,130.105,155200000.0
2009-01-14 14:36:00,130.105,130.13,130.045,130.055,118400000.0
2009-01-14 14:37:00,130.055,130.095,130.055,130.09,54400000.0
2009-01-14 14:38:00,130.085,130.165,130.085,130.155,126400000.0
2009-01-14 14:39:00,130.155,130.155,130.11,130.125,132800000.0
2009-01-14 14:40:00,130.125,130.15,130.1,130.125,195200000.0
2009-01-14 14:41:00,130.135,130.14,130.115,130.125,27200000.0
2009-01-14 14:42:00,130.12,130.145,130.085,130.095,132800000.0
2009-01-14 14:43:00,130.1,130.15,130.08,130.095,129600000.0
2009-01-14 14:44:00,130.09,130.1,130.055,130.075,123200000.0
2009-01-14 14:45:00,130.08,130.12,130.04,130.105,179200000.0
2009-01-14 14:46:00,130.105,130.13,130.085,130.105,129600000.0
2009-01-14 14:47:00,130.125,130.15,130.09,130.1,195200000.0
2009-01-14 14:48:00,130.09,130.195,130.08,130.105,252800000.0
2009-01-14 14:49:00,130.105,130.12,129.965,129.965,148800000.0
2009-01-14 14:50:00,129.96,130.0,129.94,129.945,198400000.0
2009-01-14 14:51:00,129.95,129.98,129.9,129.95,186400000.0
2009-01-14 14:52:00,129.95,129.95,129.925,129.94,76800000.0
2009-01-14 14:53:00,129.945,130.045,129.945,130.035,104000000.0
2009-01-14 14:54:00,130.04,130.065,130.0,130.025,116800000.0
2009-01-14 14:55:00,130.02,130.12,129.99,130.085,169600000.0
2009-01-14 14:56:00,130.085,130.145,130.075,130.145,132000000.0
2009-01-14 14:57:00,130.145,130.145,130.05,130.085,183200000.0
2009-01-14 14:58:00,130.08,130.08,130.01,130.01,147200000.0
2009-01-14 14:59:00,130.01,130.025,129.94,129.975,144800000.0
2009-01-14 15:00:00,129.975,130.055,129.955,130.05,216200000.0
2009-01-14 15:01:00,130.055,130.07,130.015,130.015,172800000.0
2009-01-14 15:02:00,130.015,130.015,129.875,129.91,227200000.0
2009-01-14 15:03:00,129.915,129.94,129.885,129.915,168000000.0
2009-01-14 15:04:00,129.93,130.005,129.895,130.0,169600000.0
2009-01-14 15:05:00,130.0,130.045,129.935,130.03,217600000.0
2009-01-14 15:06:00,130.03,130.045,129.945,129.98,238400000.0
2009-01-14 15:07:00,129.98,129.985,129.92,129.96,140000000.0
2009-01-14 15:08:00,129.96,129.99,129.895,129.895,136800000.0
2009-01-14 15:09:00,129.88,129.88,129.79,129.84,157600000.0
2009-01-14 15:10:00,129.835,129.885,129.79,129.835,180800000.0
2009-01-14 15:11:00,129.835,129.865,129.775,129.775,227800000.0
2009-01-14 15:12:00,129.775,129.785,129.59,129.665,215200000.0
2009-01-14 15:13:00,129.665,129.67,129.535,129.625,193600000.0
2009-01-14 15:14:00,129.625,129.7,129.53,129.54,171200000.0
2009-01-14 15:15:00,129.54,129.64,129.52,129.54,173600000.0
2009-01-14 15:16:00,129.54,129.6,129.435,129.455,196200000.0
2009-01-14 15:17:00,129.47,129.545,129.42,129.535,246500000.0
2009-01-14 15:18:00,129.55,129.69,129.55,129.67,192200000.0
2009-01-14 15:19:00,129.665,129.715,129.62,129.68,152800000.0
2009-01-14 15:20:00,129.64,129.685,129.62,129.635,254400000.0
2009-01-14 15:21:00,129.65,129.73,129.65,129.69,181700000.0
2009-01-14 15:22:00,129.7,129.73,129.69,129.73,126400000.0
2009-01-14 15:23:00,129.73,129.785,129.725,129.78,110400000.0
2009-01-14 15:24:00,129.785,129.885,129.78,129.81,179200000.0
2009-01-14 15:25:00,129.81,129.815,129.695,129.79,184000000.0
2009-01-14 15:26:00,129.795,129.81,129.72,129.77,199200000.0
2009-01-14 15:27:00,129.76,129.79,129.72,129.765,164800000.0
2009-01-14 15:28:00,129.75,129.8,129.735,129.775,156800000.0
2009-01-14 15:29:00,129.775,129.8,129.725,129.725,294600000.0
2009-01-14 15:30:00,129.685,129.705,129.435,129.51,419400000.0
2009-01-14 15:31:00,129.51,129.66,129.505,129.66,232800000.0
2009-01-14 15:32:00,129.67,129.67,129.495,129.515,279200000.0
2009-01-14 15:33:00,129.5,129.555,129.485,129.505,216800000.0
2009-01-14 15:34:00,129.505,129.56,129.47,129.505,198400000.0
2009-01-14 15:35:00,129.49,129.525,129.37,129.445,280800000.0
2009-01-14 15:36:00,129.44,129.565,129.405,129.405,194400000.0
2009-01-14 15:37:00,129.41,129.605,129.395,129.56,260800000.0
2009-01-14 15:38:00,129.55,129.56,129.42,129.485,291800000.0
2009-01-14 15:39:00,129.5,129.535,129.41,129.445,328800000.0
2009-01-14 15:40:00,129.435,129.515,129.395,129.425,216800000.0
2009-01-14 15:41:00,129.415,129.59,129.41,129.545,216800000.0
2009-01-14 15:42:00,129.55,129.58,129.465,129.515,187400000.0
2009-01-14 15:43:00,129.52,129.56,129.5,129.525,151200000.0
2009-01-14 15:44:00,129.515,129.52,129.415,129.465,120800000.0
2009-01-14 15:45:00,129.44,129.5,129.43,129.46,139200000.0
2009-01-14 15:46:00,129.455,129.455,129.375,129.375,141600000.0
2009-01-14 15:47:00,129.375,129.41,129.335,129.37,240500000.0
2009-01-14 15:48:00,129.37,129.38,129.27,129.29,132800000.0
2009-01-14 15:49:00,129.295,129.36,129.215,129.28,306200000.0
2009-01-14 15:50:00,129.295,129.355,129.23,129.23,249600000.0
2009-01-14 15:51:00,129.23,129.36,129.21,129.325,215200000.0
2009-01-14 15:52:00,129.335,129.36,129.255,129.35,189600000.0
2009-01-14 15:53:00,129.345,129.575,129.325,129.575,196000000.0
2009-01-14 15:54:00,129.585,129.63,129.505,129.54,193200000.0
2009-01-14 15:55:00,129.535,129.63,129.52,129.63,147200000.0
2009-01-14 15:56:00,129.635,129.675,129.59,129.61,226400000.0
2009-01-14 15:57:00,129.61,129.625,129.48,129.575,224000000.0
2009-01-14 15:58:00,129.575,129.6,129.495,129.515,212000000.0
2009-01-14 15:59:00,129.535,129.54,129.42,129.53,243200000.0
2009-01-14 16:00:00,129.52,129.56,129.405,129.44,235200000.0
2009-01-14 16:01:00,129.405,129.465,129.36,129.43,348000000.0
2009-01-14 16:02:00,129.44,129.635,129.405,129.63,260000000.0
2009-01-14 16:03:00,129.62,129.62,129.49,129.56,178400000.0
2009-01-14 16:04:00,129.555,129.79,129.555,129.66,224400000.0
2009-01-14 16:05:00,129.655,129.695,129.59,129.69,175200000.0
2009-01-14 16:06:00,129.69,129.705,129.64,129.66,174400000.0
2009-01-14 16:07:00,129.655,129.7,129.58,129.685,180800000.0
2009-01-14 16:08:00,129.695,129.695,129.575,129.62,190600000.0
2009-01-14 16:09:00,129.62,129.64,129.535,129.57,271200000.0
2009-01-14 16:10:00,129.56,129.62,129.51,129.61,212800000.0
2009-01-14 16:11:00,129.61,129.625,129.51,129.575,198400000.0
2009-01-14 16:12:00,129.58,129.595,129.44,129.46,144800000.0
2009-01-14 16:13:00,129.455,129.49,129.42,129.43,253000000.0
2009-01-14 16:14:00,129.44,129.475,129.43,129.43,214400000.0
2009-01-14 16:15:00,129.425,129.44,129.375,129.38,220800000.0
2009-01-14 16:16:00,129.39,129.4,129.25,129.275,235200000.0
2009-01-14 16:17:00,129.265,129.335,129.235,129.315,224800000.0
2009-01-14 16:18:00,129.325,129.39,129.305,129.385,180000000.0
2009-01-14 16:19:00,129.385,129.385,129.28,129.295,176800000.0
2009-01-14 16:20:00,129.31,129.345,129.265,129.3,212800000.0
2009-01-14 16:21:00,129.3,129.31,129.245,129.27,161600000.0
2009-01-14 16:22:00,129.27,129.42,129.27,129.4,164000000.0
2009-01-14 16:23:00,129.39,129.415,129.34,129.395,135200000.0
2009-01-14 16:24:00,129.4,129.43,129.38,129.42,124800000.0
2009-01-14 16:25:00,129.425,129.52,129.425,129.495,92000000.0
2009-01-14 16:26:00,129.495,129.52,129.42,129.445,231200000.0
2009-01-14 16:27:00,129.47,129.5,129.405,129.5,312200000.0
2009-01-14 16:28:00,129.505,129.6,129.505,129.6,231200000.0
2009-01-14 16:29:00,129.6,129.76,129.595,129.74,227400000.0
2009-01-14 16:30:00,129.735,129.77,129.7,129.735,252000000.0
2009-01-14 16:31:00,129.745,129.765,129.67,129.71,260000000.0
2009-01-14 16:32:00,129.71,129.73,129.685,129.685,168000000.0
2009-01-14 16:33:00,129.685,129.82,129.655,129.785,155200000.0
2009-01-14 16:34:00,129.785,129.785,129.695,129.73,129600000.0
2009-01-14 16:35:00,129.73,129.895,129.73,129.875,174400000.0
2009-01-14 16:36:00,129.865,129.895,129.815,129.83,167400000.0
2009-01-14 16:37:00,129.84,129.86,129.785,129.805,113600000.0
2009-01-14 16:38:00,129.805,129.855,129.795,129.81,164800000.0
2009-01-14 16:39:00,129.785,129.8,129.745,129.775,257600000.0
2009-01-14 16:40:00,129.79,129.89,129.79,129.87,149600000.0
2009-01-14 16:41:00,129.875,129.96,129.875,129.955,113600000.0
2009-01-14 16:42:00,129.955,129.955,129.87,129.875,152800000.0
2009-01-14 16:43:00,129.875,129.875,129.785,129.83,242400000.0
2009-01-14 16:44:00,129.83,129.92,129.8,129.88,197600000.0
2009-01-14 16:45:00,129.885,129.925,129.765,129.765,209600000.0
2009-01-14 16:46:00,129.76,129.81,129.755,129.77,176000000.0
2009-01-14 16:47:00,129.765,129.79,129.695,129.695,152000000.0
2009-01-14 16:48:00,129.695,129.71,129.58,129.605,263600000.0
2009-01-14 16:49:00,129.61,129.67,129.61,129.615,176000000.0
2009-01-14 16:50:00,129.625,129.825,129.625,129.74,227200000.0
2009-01-14 16:51:00,129.74,129.765,129.67,129.7,229600000.0
2009-01-14 16:52:00,129.7,129.71,129.64,129.67,234400000.0
2009-01-14 16:53:00,129.67,129.735,129.66,129.685,190600000.0
2009-01-14 16:54:00,129.69,129.755,129.68,129.7,189800000.0
2009-01-14 16:55:00,129.695,129.845,129.66,129.825,236000000.0
2009-01-14 16:56:00,129.825,129.94,129.805,129.94,173600000.0
2009-01-14 16:57:00,129.93,129.99,129.9,129.99,209600000.0
2009-01-14 16:58:00,129.99,130.03,129.915,129.96,162400000.0
2009-01-14 16:59:00,129.965,129.995,129.735,129.825,236000000.0
2009-01-14 17:00:00,129.83,130.02,129.76,130.005,238200000.0
2009-01-14 17:01:00,129.97,130.145,129.95,130.145,262400000.0
2009-01-14 17:02:00,130.155,130.225,130.14,130.17,213600000.0
2009-01-14 17:03:00,130.165,130.225,130.115,130.115,208200000.0
2009-01-14 17:04:00,130.12,130.2,130.12,130.17,212800000.0
2009-01-14 17:05:00,130.16,130.225,130.12,130.155,264200000.0
2009-01-14 17:06:00,130.17,130.275,130.16,130.265,202400000.0
2009-01-14 17:07:00,130.26,130.445,130.26,130.425,202400000.0
2009-01-14 17:08:00,130.44,130.455,130.3,130.3,240800000.0
2009-01-14 17:09:00,130.305,130.395,130.25,130.38,292000000.0
2009-01-14 17:10:00,130.385,130.385,130.285,130.29,264600000.0
2009-01-14 17:11:00,130.29,130.29,130.165,130.18,170000000.0
2009-01-14 17:12:00,130.175,130.22,130.155,130.175,295200000.0
2009-01-14 17:13:00,130.17,130.175,130.085,130.11,179200000.0
2009-01-14 17:14:00,130.12,130.125,129.87,129.875,259200000.0
2009-01-14 17:15:00,129.865,129.885,129.71,129.74,180000000.0
2009-01-14 17:16:00,129.755,129.785,129.7,129.715,196000000.0
2009-01-14 17:17:00,129.715,129.75,129.66,129.725,161600000.0
2009-01-14 17:18:00,129.725,129.795,129.675,129.705,206400000.0
2009-01-14 17:19:00,129.705,129.775,129.695,129.735,236800000.0
2009-01-14 17:20:00,129.74,129.795,129.715,129.75,151400000.0
2009-01-14 17:21:00,129.74,129.77,129.705,129.74,156000000.0
2009-01-14 17:22:00,129.75,129.775,129.685,129.765,134400000.0
2009-01-14 17:23:00,129.765,129.785,129.695,129.725,178400000.0
2009-01-14 17:24:00,129.71,129.75,129.665,129.725,153600000.0
2009-01-14 17:25:00,129.72,129.76,129.65,129.685,207200000.0
2009-01-14 17:26:00,129.68,129.715,129.665,129.715,140000000.0
2009-01-14 17:27:00,129.715,129.725,129.61,129.635,154400000.0
2009-01-14 17:28:00,129.625,129.735,129.625,129.735,170400000.0
2009-01-14 17:29:00,129.73,129.76,129.705,129.76,124000000.0
2009-01-14 17:30:00,129.75,129.755,129.59,129.61,163200000.0
2009-01-14 17:31:00,129.61,129.61,129.43,129.455,203200000.0
2009-01-14 17:32:00,129.455,129.535,129.455,129.485,143200000.0
2009-01-14 17:33:00,129.485,129.545,129.475,129.495,137600000.0
2009-01-14 17:34:00,129.49,129.52,129.35,129.435,177600000.0
2009-01-14 17:35:00,129.455,129.72,129.455,129.56,198400000.0
2009-01-14 17:36:00,129.535,129.61,129.405,129.48,245600000.0
2009-01-14 17:37:00,129.495,129.51,129.315,129.45,181600000.0
2009-01-14 17:38:00,129.45,129.62,129.44,129.58,211200000.0
2009-01-14 17:39:00,129.59,129.615,129.485,129.58,243200000.0
2009-01-14 17:40:00,129.595,129.595,129.39,129.415,241600000.0
2009-01-14 17:41:00,129.42,129.435,129.36,129.38,208000000.0
2009-01-14 17:42:00,129.395,129.395,129.265,129.28,235800000.0
2009-01-14 17:43:00,129.29,129.29,129.075,129.08,187200000.0
2009-01-14 17:44:00,129.08,129.1,129.025,129.045,236000000.0
2009-01-14 17:45:00,129.04,129.16,129.035,129.145,191200000.0
2009-01-14 17:46:00,129.16,129.28,129.135,129.275,144200000.0
2009-01-14 17:47:00,129.265,129.385,129.215,129.38,153000000.0
2009-01-14 17:48:00,129.395,129.395,129.22,129.27,226400000.0
2009-01-14 17:49:00,129.285,129.315,129.215,129.305,187200000.0
2009-01-14 17:50:00,129.305,129.37,129.25,129.265,312000000.0
2009-01-14 17:51:00,129.255,129.3,129.215,129.275,179600000.0
2009-01-14 17:52:00,129.275,129.275,129.19,129.195,182400000.0
2009-01-14 17:53:00,129.19,129.235,129.11,129.17,136000000.0
2009-01-14 17:54:00,129.185,129.185,129.12,129.155,142400000.0
2009-01-14 17:55:00,129.155,129.235,129.13,129.22,120800000.0
2009-01-14 17:56:00,129.22,129.315,129.21,129.275,220000000.0
2009-01-14 17:57:00,129.27,129.315,129.23,129.305,136000000.0
2009-01-14 17:58:00,129.29,129.295,129.23,129.245,132800000.0
2009-01-14 17:59:00,129.245,129.25,129.05,129.16,263200000.0
2009-01-14 18:00:00,129.16,129.46,129.16,129.375,217600000.0
2009-01-14 18:01:00,129.38,129.565,129.38,129.56,257600000.0
2009-01-14 18:02:00,129.56,129.855,129.54,129.85,236800000.0
2009-01-14 18:03:00,129.805,129.865,129.75,129.795,218400000.0
2009-01-14 18:04:00,129.795,129.82,129.695,129.7,257000000.0
2009-01-14 18:05:00,129.695,129.715,129.56,129.565,206200000.0
2009-01-14 18:06:00,129.57,129.61,129.54,129.595,212000000.0
2009-01-14 18:07:00,129.595,129.675,129.59,129.625,145800000.0
2009-01-14 18:08:00,129.62,129.62,129.555,129.555,156000000.0
2009-01-14 18:09:00,129.555,129.585,129.495,129.57,231400000.0
2009-01-14 18:10:00,129.565,129.575,129.53,129.54,216800000.0
2009-01-14 18:11:00,129.54,129.56,129.505,129.555,137600000.0
2009-01-14 18:12:00,129.555,129.59,129.515,129.545,148000000.0
2009-01-14 18:13:00,129.535,129.575,129.44,129.47,211400000.0
2009-01-14 18:14:00,129.47,129.49,129.445,129.49,134400000.0
2009-01-14 18:15:00,129.465,129.485,129.305,129.305,186200000.0
2009-01-14 18:16:00,129.305,129.4,129.305,129.4,153600000.0
2009-01-14 18:17:00,129.415,129.445,129.345,129.355,182400000.0
2009-01-14 18:18:00,129.355,129.39,129.34,129.37,123800000.0
2009-01-14 18:19:00,129.37,129.405,129.355,129.365,156800000.0
2009-01-14 18:20:00,129.37,129.405,129.355,129.38,280000000.0
2009-01-14 18:21:00,129.39,129.405,129.37,129.38,168400000.0
2009-01-14 18:22:00,129.395,129.535,129.365,129.51,160800000.0
2009-01-14 18:23:00,129.52,129.535,129.48,129.5,118400000.0
2009-01-14 18:24:00,129.485,129.52,129.485,129.52,100000000.0
2009-01-14 18:25:00,129.52,129.525,129.335,129.425,178000000.0
2009-01-14 18:26:00,129.425,129.475,129.385,129.425,113800000.0
2009-01-14 18:27:00,129.42,129.46,129.38,129.46,196000000.0
2009-01-14 18:28:00,129.475,129.575,129.475,129.52,155200000.0
2009-01-14 18:29:00,129.485,129.53,129.445,129.49,123800000.0
2009-01-14 18:30:00,129.49,129.695,129.47,129.585,180000000.0
2009-01-14 18:31:00,129.585,129.7,129.585,129.645,235400000.0
2009-01-14 18:32:00,129.685,129.81,129.685,129.765,198600000.0
2009-01-14 18:33:00,129.765,129.93,129.735,129.875,189000000.0
2009-01-14 18:34:00,129.885,129.95,129.845,129.875,240400000.0
2009-01-14 18:35:00,129.875,130.0,129.85,130.0,215000000.0
2009-01-14 18:36:00,129.995,130.02,129.98,129.99,145800000.0
2009-01-14 18:37:00,129.995,130.085,129.99,130.04,148800000.0
2009-01-14 18:38:00,130.045,130.05,129.905,129.945,161000000.0
2009-01-14 18:39:00,129.935,129.95,129.875,129.915,107400000.0
2009-01-14 18:40:00,129.915,129.98,129.875,129.925,129600000.0
2009-01-14 18:41:00,129.925,129.95,129.9,129.925,155600000.0
2009-01-14 18:42:00,129.925,129.985,129.905,129.91,143200000.0
2009-01-14 18:43:00,129.91,130.045,129.91,129.995,236200000.0
2009-01-14 18:44:00,129.995,130.03,129.915,129.965,134400000.0
2009-01-14 18:45:00,129.98,130.03,129.96,129.975,134400000.0
2009-01-14 18:46:00,129.985,130.05,129.965,129.99,174000000.0
2009-01-14 18:47:00,129.99,130.03,129.98,130.02,184400000.0
2009-01-14 18:48:00,130.015,130.13,130.0,130.0,174400000.0
2009-01-14 18:49:00,130.0,130.13,130.0,130.11,129600000.0
2009-01-14 18:50:00,130.12,130.33,130.105,130.29,163800000.0
2009-01-14 18:51:00,130.29,130.315,130.165,130.18,231400000.0
2009-01-14 18:52:00,130.175,130.21,130.09,130.2,200400000.0
2009-01-14 18:53:00,130.21,130.37,130.21,130.275,144000000.0
2009-01-14 18:54:00,130.27,130.29,130.175,130.185,108800000.0
2009-01-14 18:55:00,130.185,130.25,130.155,130.21,177800000.0
2009-01-14 18:56:00,130.215,130.26,130.205,130.24,177800000.0
2009-01-14 18:57:00,130.24,130.545,130.22,130.48,258800000.0
2009-01-14 18:58:00,130.475,130.475,130.41,130.415,149800000.0
2009-01-14 18:59:00,130.425,130.485,130.39,130.47,144000000.0
2009-01-14 19:00:00,130.475,130.485,130.44,130.445,90600000.0
2009-01-14 19:01:00,130.42,130.54,130.405,130.495,120000000.0
2009-01-14 19:02:00,130.495,130.5,130.44,130.45,86400000.0
2009-01-14 19:03:00,130.44,130.45,130.31,130.33,78400000.0
2009-01-14 19:04:00,130.335,130.425,130.335,130.36,134400000.0
2009-01-14 19:05:00,130.36,130.36,130.32,130.34,51200000.0
2009-01-14 19:06:00,130.345,130.345,130.265,130.265,96000000.0
2009-01-14 19:07:00,130.255,130.38,130.255,130.36,180800000.0
2009-01-14 19:08:00,130.365,130.41,130.355,130.385,78400000.0
2009-01-14 19:09:00,130.385,130.42,130.32,130.33,104000000.0
2009-01-14 19:10:00,130.33,130.35,130.275,130.32,159200000.0
2009-01-14 19:11:00,130.32,130.325,130.285,130.3,132800000.0
2009-01-14 19:12:00,130.305,130.33,130.3,130.33,97600000.0
2009-01-14 19:13:00,130.345,130.345,130.25,130.26,59200000.0
2009-01-14 19:14:00,130.25,130.255,130.18,130.195,88200000.0
2009-01-14 19:15:00,130.195,130.295,130.185,130.295,145600000.0
2009-01-14 19:16:00,130.3,130.325,130.27,130.31,75200000.0
2009-01-14 19:17:00,130.31,130.37,130.285,130.32,115600000.0
2009-01-14 19:18:00,130.32,130.345,130.235,130.27,113600000.0
2009-01-14 19:19:00,130.27,130.275,130.24,130.25,75400000.0
2009-01-14 19:20:00,130.25,130.255,130.12,130.13,144000000.0
2009-01-14 19:21:00,130.13,130.135,130.065,130.07,145600000.0
2009-01-14 19:22:00,130.07,130.13,130.06,130.085,180200000.0
2009-01-14 19:23:00,130.085,130.085,129.93,129.945,158800000.0
2009-01-14 19:24:00,129.96,129.97,129.94,129.94,103200000.0
2009-01-14 19:25:00,129.94,129.945,129.865,129.875,125600000.0
2009-01-14 19:26:00,129.875,129.875,129.81,129.835,54400000.0
2009-01-14 19:27:00,129.835,129.9,129.835,129.865,152600000.0
2009-01-14 19:28:00,129.88,129.88,129.785,129.81,180600000.0
2009-01-14 19:29:00,129.805,129.915,129.805,129.915,137600000.0
2009-01-14 19:30:00,129.915,130.0,129.9,130.0,122000000.0
2009-01-14 19:31:00,130.015,130.05,129.975,130.04,197000000.0
2009-01-14 19:32:00,130.04,130.055,129.975,130.02,200200000.0
2009-01-14 19:33:00,130.01,130.06,130.0,130.06,148200000.0
2009-01-14 19:34:00,130.05,130.08,130.0,130.02,59000000.0
2009-01-14 19:35:00,130.025,130.03,129.96,129.97,72800000.0
2009-01-14 19:36:00,129.97,130.0,129.96,129.99,75800000.0
2009-01-14 19:37:00,129.99,129.995,129.965,129.975,99200000.0
2009-01-14 19:38:00,129.975,129.975,129.855,129.855,152000000.0
2009-01-14 19:39:00,129.86,129.925,129.86,129.9,102400000.0
2009-01-14 19:40:00,129.9,129.91,129.82,129.85,84800000.0
2009-01-14 19:41:00,129.85,129.85,129.76,129.8,142400000.0
2009-01-14 19:42:00,129.805,129.95,129.805,129.88,187200000.0
2009-01-14 19:43:00,129.885,129.915,129.85,129.885,220800000.0
2009-01-14 19:44:00,129.91,129.935,129.895,129.905,49600000.0
2009-01-14 19:45:00,129.91,129.91,129.74,129.81,139600000.0
2009-01-14 19:46:00,129.81,129.865,129.81,129.865,62800000.0
2009-01-14 19:47:00,129.875,129.95,129.855,129.95,150600000.0
2009-01-14 19:48:00,129.95,129.965,129.895,129.935,125400000.0
2009-01-14 19:49:00,129.945,129.975,129.945,129.96,83600000.0
2009-01-14 19:50:00,129.965,129.99,129.955,129.96,85200000.0
2009-01-14 19:51:00,129.96,129.96,129.82,129.87,83600000.0
2009-01-14 19:52:00,129.87,129.87,129.825,129.845,110400000.0
2009-01-14 19:53:00,129.855,129.895,129.835,129.855,122000000.0
2009-01-14 19:54:00,129.865,129.93,129.86,129.885,110800000.0
2009-01-14 19:55:00,129.89,129.945,129.885,129.925,176000000.0
2009-01-14 19:56:00,129.915,130.105,129.915,130.08,219200000.0
2009-01-14 19:57:00,130.095,130.105,129.995,130.01,102400000.0
2009-01-14 19:58:00,130.0,130.06,129.985,130.05,99200000.0
2009-01-14 19:59:00,130.045,130.045,129.975,130.0,128000000.0
2009-01-14 20:00:00,130.0,130.05,129.95,129.95,221400000.0
2009-01-14 20:01:00,129.96,129.99,129.94,129.96,152000000.0
2009-01-14 20:02:00,129.97,130.01,129.95,129.96,83200000.0
2009-01-14 20:03:00,129.965,129.965,129.905,129.91,126400000.0
2009-01-14 20:04:00,129.925,130.035,129.915,130.01,155600000.0
2009-01-14 20:05:00,130.0,130.01,129.99,130.005,75200000.0
2009-01-14 20:06:00,130.005,130.095,129.995,130.085,112000000.0
2009-01-14 20:07:00,130.075,130.13,130.07,130.095,96800000.0
2009-01-14 20:08:00,130.1,130.1,130.04,130.075,186200000.0
2009-01-14 20:09:00,130.075,130.155,130.065,130.135,161200000.0
2009-01-14 20:10:00,130.135,130.175,130.125,130.17,76800000.0
2009-01-14 20:11:00,130.175,130.175,130.16,130.165,80600000.0
2009-01-14 20:12:00,130.165,130.17,130.04,130.095,174600000.0
2009-01-14 20:13:00,130.085,130.13,130.04,130.11,188800000.0
2009-01-14 20:14:00,130.11,130.125,130.015,130.035,183800000.0
2009-01-14 20:15:00,130.035,130.035,129.945,129.955,90200000.0
2009-01-14 20:16:00,129.95,129.95,129.9,129.915,121600000.0
2009-01-14 20:17:00,129.91,129.955,129.895,129.94,134400000.0
2009-01-14 20:18:00,129.955,130.015,129.94,129.975,216000000.0
2009-01-14 20:19:00,129.98,130.065,129.95,130.065,142400000.0
2009-01-14 20:20:00,130.07,130.07,130.015,130.06,142000000.0
2009-01-14 20:21:00,130.06,130.085,130.04,130.075,118400000.0
2009-01-14 20:22:00,130.07,130.08,130.01,130.045,121600000.0
2009-01-14 20:23:00,130.045,130.09,130.04,130.045,116800000.0
2009-01-14 20:24:00,130.045,130.055,130.025,130.025,131200000.0
2009-01-14 20:25:00,130.025,130.045,130.01,130.045,114600000.0
2009-01-14 20:26:00,130.07,130.105,130.06,130.07,59200000.0
2009-01-14 20:27:00,130.065,130.08,130.045,130.045,72000000.0
2009-01-14 20:28:00,130.04,130.04,129.93,129.935,129600000.0
2009-01-14 20:29:00,129.935,130.02,129.92,130.02,114000000.0
2009-01-14 20:30:00,130.02,130.06,130.015,130.025,80000000.0
2009-01-14 20:31:00,130.02,130.02,129.97,129.995,96400000.0
2009-01-14 20:32:00,129.985,130.04,129.985,130.03,241600000.0
2009-01-14 20:33:00,130.045,130.105,130.035,130.08,107200000.0
2009-01-14 20:34:00,130.075,130.105,130.035,130.095,134400000.0
2009-01-14 20:35:00,130.09,130.105,130.045,130.085,148800000.0
2009-01-14 20:36:00,130.085,130.125,130.07,130.09,102400000.0
2009-01-14 20:37:00,130.085,130.115,130.04,130.055,113000000.0
2009-01-14 20:38:00,130.045,130.045,129.95,129.95,140400000.0
2009-01-14 20:39:00,129.955,129.975,129.905,129.915,128800000.0
2009-01-14 20:40:00,129.915,129.96,129.88,129.94,133000000.0
2009-01-14 20:41:00,129.94,129.97,129.91,129.93,102800000.0
2009-01-14 20:42:00,129.945,129.97,129.85,129.865,96000000.0
2009-01-14 20:43:00,129.865,129.88,129.845,129.865,134800000.0
2009-01-14 20:44:00,129.865,129.875,129.805,129.86,157400000.0
2009-01-14 20:45:00,129.875,129.91,129.86,129.905,70600000.0
2009-01-14 20:46:00,129.895,129.915,129.87,129.91,33600000.0
2009-01-14 20:47:00,129.91,129.99,129.905,129.94,131200000.0
2009-01-14 20:48:00,129.94,129.94,129.91,129.93,100800000.0
2009-01-14 20:49:00,129.93,129.955,129.885,129.91,62400000.0
2009-01-14 20:50:00,129.91,129.955,129.89,129.915,152800000.0
2009-01-14 20:51:00,129.91,129.925,129.825,129.85,177800000.0
2009-01-14 20:52:00,129.85,129.86,129.74,129.775,190400000.0
2009-01-14 20:53:00,129.78,129.785,129.735,129.77,111800000.0
2009-01-14 20:54:00,129.78,129.84,129.765,129.835,105000000.0
2009-01-14 20:55:00,129.84,129.845,129.8,129.825,184600000.0
2009-01-14 20:56:00,129.825,129.875,129.815,129.86,81000000.0
2009-01-14 20:57:00,129.855,129.865,129.81,129.835,118800000.0
2009-01-14 20:58:00,129.825,129.85,129.795,129.825,109600000.0
2009-01-14 20:59:00,129.825,129.825,129.775,129.81,81400000.0
2009-01-14 21:00:00,129.81,129.82,129.745,129.765,162000000.0
2009-01-14 21:01:00,129.77,129.78,129.695,129.71,160800000.0
2009-01-14 21:02:00,129.72,129.73,129.61,129.625,211400000.0
2009-01-14 21:03:00,129.635,129.735,129.62,129.715,175200000.0
2009-01-14 21:04:00,129.7,129.78,129.615,129.78,161000000.0
2009-01-14 21:05:00,129.79,129.795,129.72,129.735,69600000.0
2009-01-14 21:06:00,129.745,129.745,129.715,129.73,51800000.0
2009-01-14 21:07:00,129.745,129.75,129.71,129.725,102400000.0
2009-01-14 21:08:00,129.685,129.745,129.635,129.73,206600000.0
2009-01-14 21:09:00,129.73,129.76,129.62,129.76,170800000.0
2009-01-14 21:10:00,129.765,129.87,129.76,129.87,124800000.0
2009-01-14 21:11:00,129.87,130.005,129.87,129.96,104000000.0
2009-01-14 21:12:00,129.95,129.955,129.885,129.92,123200000.0
2009-01-14 21:13:00,129.935,130.025,129.925,130.0,174400000.0
2009-01-14 21:14:00,130.0,130.06,130.0,130.06,128000000.0
2009-01-14 21:15:00,130.055,130.065,130.0,130.0,106000000.0
2009-01-14 21:16:00,130.0,130.01,129.945,129.985,137200000.0
2009-01-14 21:17:00,129.99,130.045,129.985,130.04,78400000.0
2009-01-14 21:18:00,130.035,130.13,130.01,130.095,158400000.0
2009-01-14 21:19:00,130.1,130.105,130.0,130.04,226000000.0
2009-01-14 21:20:00,130.045,130.07,129.98,130.025,70800000.0
2009-01-14 21:21:00,130.025,130.04,129.98,130.005,152400000.0
2009-01-14 21:22:00,130.005,130.025,129.89,129.92,91200000.0
2009-01-14 21:23:00,129.905,129.925,129.86,129.915,107200000.0
2009-01-14 21:24:00,129.915,129.935,129.865,129.935,153600000.0
2009-01-14 21:25:00,129.935,129.935,129.91,129.935,91200000.0
2009-01-14 21:26:00,129.945,130.03,129.945,130.03,102400000.0
2009-01-14 21:27:00,130.025,130.025,129.97,130.0,105600000.0
2009-01-14 21:28:00,130.025,130.05,130.025,130.045,40000000.0
2009-01-14 21:29:00,130.05,130.055,129.985,130.02,116800000.0
2009-01-14 21:30:00,130.015,130.105,130.005,130.1,104000000.0
2009-01-14 21:31:00,130.125,130.205,130.11,130.205,145600000.0
2009-01-14 21:32:00,130.205,130.295,130.175,130.275,222400000.0
2009-01-14 21:33:00,130.275,130.3,130.235,130.255,97600000.0
2009-01-14 21:34:00,130.255,130.265,130.195,130.245,132800000.0
2009-01-14 21:35:00,130.245,130.245,130.155,130.23,158400000.0
2009-01-14 21:36:00,130.25,130.265,130.21,130.235,149000000.0
2009-01-14 21:37:00,130.24,130.285,130.235,130.265,88000000.0
2009-01-14 21:38:00,130.265,130.265,130.155,130.18,111200000.0
2009-01-14 21:39:00,130.16,130.16,130.09,130.1,88000000.0
2009-01-14 21:40:00,130.1,130.14,130.08,130.085,113600000.0
2009-01-14 21:41:00,130.095,130.1,130.015,130.065,150200000.0
2009-01-14 21:42:00,130.065,130.07,130.01,130.065,117000000.0
2009-01-14 21:43:00,130.065,130.085,130.04,130.075,41800000.0
2009-01-14 21:44:00,130.075,130.16,130.065,130.115,125200000.0
2009-01-14 21:45:00,130.12,130.13,130.005,130.01,108800000.0
2009-01-14 21:46:00,130.005,130.09,129.97,130.065,118600000.0
2009-01-14 21:47:00,130.055,130.055,129.97,130.005,78400000.0
2009-01-14 21:48:00,130.01,130.035,129.97,130.035,139200000.0
2009-01-14 21:49:00,130.03,130.035,130.015,130.02,38400000.0
2009-01-14 21:50:00,130.015,130.02,130.005,130.015,49600000.0
2009-01-14 21:51:00,130.015,130.02,129.99,130.005,94400000.0
2009-01-14 21:52:00,129.99,130.01,129.97,129.97,40000000.0
2009-01-14 21:53:00,129.98,130.015,129.97,129.995,72000000.0
2009-01-14 21:54:00,129.995,130.01,129.99,129.99,17600000.0
2009-01-14 21:55:00,129.99,130.01,129.985,130.01,9600000.0
2009-01-14 21:56:00,130.005,130.04,130.0,130.03,99400000.0
2009-01-14 21:57:00,130.03,130.03,130.005,130.005,64000000.0
2009-01-14 21:58:00,130.015,130.015,129.985,129.985,38400000.0
2009-01-14 21:59:00,129.985,130.02,129.98,130.01,68800000.0
2009-01-14 22:00:00,130.01,130.02,129.87,129.885,102600000.0
2009-01-14 22:01:00,129.89,129.905,129.84,129.88,115600000.0
2009-01-14 22:02:00,129.855,129.855,129.795,129.815,62400000.0
2009-01-14 22:03:00,129.825,129.825,129.79,129.8,56000000.0
2009-01-14 22:04:00,129.795,129.865,129.77,129.785,144400000.0
2009-01-14 22:05:00,129.785,129.785,129.725,129.725,121800000.0
2009-01-14 22:06:00,129.725,129.725,129.61,129.62,222200000.0
2009-01-14 22:07:00,129.62,129.62,129.51,129.52,168600000.0
2009-01-14 22:08:00,129.525,129.62,129.5,129.59,191200000.0
2009-01-14 22:09:00,129.6,129.65,129.6,129.635,77200000.0
2009-01-14 22:10:00,129.63,129.66,129.61,129.63,103000000.0
2009-01-14 22:11:00,129.64,129.685,129.61,129.67,78400000.0
2009-01-14 22:12:00,129.67,129.69,129.57,129.615,161600000.0
2009-01-14 22:13:00,129.58,129.58,129.535,129.54,164800000.0
2009-01-14 22:14:00,129.565,129.615,129.555,129.565,138000000.0
2009-01-14 22:15:00,129.565,129.585,129.52,129.52,251800000.0
2009-01-14 22:16:00,129.52,129.525,129.455,129.515,192000000.0
2009-01-14 22:17:00,129.515,129.545,129.44,129.525,142600000.0
2009-01-14 22:18:00,129.525,129.61,129.49,129.57,158400000.0
2009-01-14 22:19:00,129.585,129.585,129.535,129.57,89600000.0
2009-01-14 22:20:00,129.56,129.685,129.555,129.67,124800000.0
2009-01-14 22:21:00,129.675,129.76,129.675,129.76,83600000.0
2009-01-14 22:22:00,129.77,129.855,129.755,129.845,104000000.0
2009-01-14 22:23:00,129.855,129.865,129.785,129.82,116800000.0
2009-01-14 22:24:00,129.825,129.835,129.78,129.825,75200000.0
2009-01-14 22:25:00,129.835,129.905,129.82,129.9,129400000.0
2009-01-14 22:26:00,129.9,129.905,129.84,129.865,142400000.0
2009-01-14 22:27:00,129.865,129.885,129.82,129.88,220000000.0
2009-01-14 22:28:00,129.88,129.925,129.87,129.87,144000000.0
2009-01-14 22:29:00,129.875,129.9,129.845,129.855,67200000.0
2009-01-14 22:30:00,129.855,129.87,129.835,129.87,89600000.0
2009-01-14 22:31:00,129.87,129.895,129.845,129.895,140800000.0
2009-01-14 22:32:00,129.895,129.9,129.845,129.9,121600000.0
2009-01-14 22:33:00,129.89,129.9,129.875,129.875,126400000.0
2009-01-14 22:34:00,129.875,129.9,129.875,129.885,46400000.0
2009-01-14 22:35:00,129.86,129.915,129.86,129.89,130000000.0
2009-01-14 22:36:00,129.895,129.9,129.86,129.87,108800000.0
2009-01-14 22:37:00,129.87,129.875,129.75,129.79,206800000.0
2009-01-14 22:38:00,129.785,129.805,129.785,129.8,204800000.0
2009-01-14 22:39:00,129.805,129.805,129.73,129.73,146000000.0
2009-01-14 22:40:00,129.715,129.725,129.615,129.615,258000000.0
2009-01-14 22:41:00,129.62,129.71,129.62,129.675,124000000.0
2009-01-14 22:42:00,129.665,129.72,129.635,129.69,209200000.0
2009-01-14 22:43:00,129.69,129.785,129.6,129.65,184000000.0
2009-01-14 22:44:00,129.62,129.685,129.525,129.675,282400000.0
2009-01-14 22:45:00,129.66,129.67,129.58,129.595,59200000.0
2009-01-14 22:46:00,129.595,129.65,129.595,129.645,89600000.0
2009-01-14 22:47:00,129.65,129.705,129.635,129.695,163400000.0
2009-01-14 22:48:00,129.71,129.735,129.635,129.645,204800000.0
2009-01-14 22:49:00,129.645,129.72,129.645,129.685,86000000.0
2009-01-14 22:50:00,129.69,129.76,129.69,129.72,67200000.0
2009-01-14 22:51:00,129.72,129.75,129.72,129.745,51200000.0
2009-01-14 22:52:00,129.745,129.795,129.745,129.795,62400000.0
2009-01-14 22:53:00,129.765,129.815,129.76,129.805,41600000.0
2009-01-14 22:54:00,129.805,129.805,129.74,129.74,104000000.0
2009-01-14 22:55:00,129.74,129.775,129.695,129.695,113600000.0
2009-01-14 22:56:00,129.705,129.73,129.7,129.73,57600000.0
2009-01-14 22:57:00,129.755,129.765,129.705,129.715,76800000.0
2009-01-14 22:58:00,129.715,129.73,129.675,129.695,76800000.0
2009-01-14 22:59:00,129.7,129.73,129.7,129.72,67200000.0
2009-01-14 23:00:00,129.715,129.735,129.705,129.735,56000000.0
2009-01-14 23:01:00,129.735,129.74,129.71,129.725,78400000.0
2009-01-14 23:02:00,129.725,129.74,129.685,129.74,62400000.0
2009-01-14 23:03:00,129.74,129.74,129.705,129.715,72200000.0
2009-01-14 23:04:00,129.715,129.775,129.715,129.775,17600000.0
2009-01-14 23:05:00,129.775,129.79,129.735,129.745,14400000.0
2009-01-14 23:06:00,129.755,129.785,129.745,129.745,40000000.0
2009-01-14 23:07:00,129.745,129.82,129.74,129.795,25600000.0
2009-01-14 23:08:00,129.805,129.82,129.79,129.805,84800000.0
2009-01-14 23:09:00,129.81,129.835,129.81,129.83,60800000.0
2009-01-14 23:10:00,129.835,129.845,129.82,129.845,24000000.0
2009-01-14 23:11:00,129.835,129.88,129.83,129.865,38400000.0
2009-01-14 23:12:00,129.88,129.88,129.82,129.82,110400000.0
2009-01-14 23:13:00,129.83,129.87,129.83,129.835,69400000.0
2009-01-14 23:14:00,129.85,129.88,129.835,129.87,49600000.0
2009-01-14 23:15:00,129.87,129.87,129.83,129.83,49600000.0
2009-01-14 23:16:00,129.83,129.855,129.785,129.785,44800000.0
2009-01-14 23:17:00,129.785,129.83,129.785,129.8,77000000.0
2009-01-14 23:18:00,129.805,129.83,129.79,129.79,57600000.0
2009-01-14 23:19:00,129.79,129.825,129.79,129.8,92200000.0
2009-01-14 23:20:00,129.815,129.85,129.8,129.85,91200000.0
2009-01-14 23:21:00,129.855,129.86,129.85,129.85,30400000.0
2009-01-14 23:22:00,129.845,129.855,129.84,129.855,30400000.0
2009-01-14 23:23:00,129.855,129.925,129.855,129.895,40000000.0
2009-01-14 23:24:00,129.885,129.935,129.885,129.925,97800000.0
2009-01-14 23:25:00,129.925,129.935,129.92,129.92,38200000.0
2009-01-14 23:26:00,129.92,129.94,129.91,129.915,37600000.0
2009-01-14 23:27:00,129.915,129.915,129.83,129.84,51200000.0
2009-01-14 23:28:00,129.85,129.89,129.835,129.88,156200000.0
2009-01-14 23:29:00,129.88,129.985,129.87,129.985,118600000.0
2009-01-14 23:30:00,129.985,129.99,129.94,129.985,19200000.0
2009-01-14 23:31:00,129.98,130.03,129.96,130.01,84800000.0
2009-01-14 23:32:00,130.0,130.01,129.965,130.0,48000000.0
2009-01-14 23:33:00,130.005,130.005,129.96,129.975,20800000.0
2009-01-14 23:34:00,129.98,129.985,129.96,129.985,63200000.0
2009-01-14 23:35:00,129.985,129.985,129.92,129.955,134200000.0
2009-01-14 23:36:00,129.955,129.975,129.93,129.94,190400000.0
2009-01-14 23:37:00,129.945,129.96,129.945,129.96,50400000.0
2009-01-14 23:38:00,129.96,129.96,129.895,129.91,142400000.0
2009-01-14 23:39:00,129.9,129.925,129.855,129.88,129800000.0
2009-01-14 23:40:00,129.88,130.04,129.865,129.955,329600000.0
2009-01-14 23:41:00,129.97,130.05,129.955,129.99,144000000.0
2009-01-14 23:42:00,130.0,130.0,129.905,129.945,127200000.0
2009-01-14 23:43:00,129.945,129.995,129.905,129.92,169000000.0
2009-01-14 23:44:00,129.945,129.965,129.87,129.89,150400000.0
2009-01-14 23:45:00,129.9,130.095,129.9,130.015,372800000.0
2009-01-14 23:46:00,130.01,130.025,129.92,129.94,105600000.0
2009-01-14 23:47:00,129.93,130.0,129.93,129.975,97600000.0
2009-01-14 23:48:00,129.965,129.99,129.965,129.975,56000000.0
2009-01-14 23:49:00,129.97,130.015,129.93,129.955,111200000.0
2009-01-14 23:50:00,129.955,130.02,129.955,130.01,120800000.0
2009-01-14 23:51:00,130.01,130.04,130.01,130.025,17600000.0
2009-01-14 23:52:00,130.025,130.065,130.025,130.065,30400000.0
2009-01-14 23:53:00,130.08,130.085,130.005,130.005,54400000.0
2009-01-14 23:54:00,130.03,130.105,130.015,130.05,129600000.0
2009-01-14 23:55:00,130.045,130.05,129.95,130.02,88000000.0
2009-01-14 23:56:00,130.035,130.055,130.015,130.025,96000000.0
2009-01-14 23:57:00,130.02,130.09,130.02,130.09,256000000.0
2009-01-14 23:58:00,130.09,130.105,130.065,130.075,256000000.0
2009-01-14 23:59:00,130.07,130.095,130.06,130.095,150400000.0
2009-01-15 00:00:00,130.085,130.085,130.045,130.06,64000000.0
2009-01-15 00:01:00,130.065,130.075,130.06,130.07,25600000.0
2009-01-15 00:02:00,130.065,130.07,130.0,130.025,46400000.0
2009-01-15 00:03:00,130.04,130.055,129.9,129.99,100800000.0
2009-01-15 00:04:00,129.98,130.02,129.975,129.99,68800000.0
2009-01-15 00:05:00,129.975,130.02,129.855,129.9,176000000.0
2009-01-15 00:06:00,129.895,129.895,129.765,129.84,127600000.0
2009-01-15 00:07:00,129.835,129.87,129.83,129.855,142400000.0
2009-01-15 00:08:00,129.855,129.87,129.83,129.855,141600000.0
2009-01-15 00:09:00,129.855,129.855,129.855,129.855,35200000.0
2009-01-15 00:10:00,129.855,129.915,129.855,129.89,36800000.0
2009-01-15 00:11:00,129.9,129.9,129.9,129.9,9600000.0
2009-01-15 00:12:00,129.915,129.955,129.87,129.875,76200000.0
2009-01-15 00:13:00,129.87,129.895,129.835,129.845,67000000.0
2009-01-15 00:14:00,129.83,129.83,129.8,129.81,54400000.0
2009-01-15 00:15:00,129.81,129.82,129.79,129.81,45600000.0
2009-01-15 00:16:00,129.81,129.815,129.785,129.785,21600000.0
2009-01-15 00:17:00,129.785,129.835,129.785,129.79,49200000.0
2009-01-15 00:18:00,129.8,129.81,129.8,129.8,11200000.0
2009-01-15 00:19:00,129.81,129.82,129.81,129.815,27200000.0
2009-01-15 00:20:00,129.815,129.885,129.8,129.885,26600000.0
2009-01-15 00:21:00,129.818,129.852,129.774,129.774,113600000.0
2009-01-15 00:22:00,129.885,129.895,129.88,129.895,6400000.0
2009-01-15 00:23:00,129.9,129.96,129.885,129.885,27200000.0
2009-01-15 00:24:00,129.98,130.01,129.855,129.86,39400000.0
2009-01-15 00:25:00,129.86,129.86,129.795,129.81,83800000.0
2009-01-15 00:26:00,129.81,129.84,129.79,129.79,38600000.0
2009-01-15 00:27:00,129.805,129.85,129.79,129.83,31200000.0
2009-01-15 00:28:00,129.83,129.85,129.83,129.85,6400000.0
2009-01-15 00:29:00,129.855,129.875,129.82,129.82,17600000.0
2009-01-15 00:30:00,129.825,129.835,129.8,129.81,28200000.0
2009-01-15 00:31:00,129.81,129.825,129.77,129.775,24600000.0
2009-01-15 00:32:00,129.78,129.785,129.765,129.785,14800000.0
2009-01-15 00:33:00,129.79,129.8,129.78,129.8,9800000.0
2009-01-15 00:34:00,129.81,129.81,129.79,129.795,16400000.0
2009-01-15 00:35:00,129.795,129.805,129.79,129.8,16600000.0
2009-01-15 00:36:00,129.795,129.85,129.795,129.84,59400000.0
2009-01-15 00:37:00,129.785,129.805,129.785,129.8,13000000.0
2009-01-15 00:38:00,129.815,129.82,129.81,129.82,12800000.0
2009-01-15 00:39:00,129.805,129.805,129.775,129.785,27200000.0
2009-01-15 00:40:00,129.785,129.805,129.785,129.805,28800000.0
2009-01-15 00:41:00,129.79,129.79,129.765,129.77,20800000.0
2009-01-15 00:42:00,129.77,129.775,129.77,129.775,6400000.0
2009-01-15 00:43:00,129.79,129.795,129.77,129.77,6400000.0
2009-01-15 00:44:00,129.765,129.77,129.76,129.765,28800000.0
2009-01-15 00:45:00,129.765,129.78,129.75,129.755,36800000.0
2009-01-15 00:46:00,129.775,129.785,129.75,129.77,32400000.0
2009-01-15 00:47:00,129.785,129.785,129.76,129.77,22400000.0
2009-01-15 00:48:00,129.76,129.785,129.76,129.785,12800000.0
2009-01-15 00:49:00,129.785,129.8,129.785,129.8,8000000.0
2009-01-15 00:50:00,129.795,129.825,129.78,129.825,14400000.0
2009-01-15 00:51:00,129.835,129.91,129.82,129.82,30400000.0
2009-01-15 00:52:00,129.835,129.87,129.835,129.87,35200000.0
2009-01-15 00:53:00,129.87,129.87,129.82,129.825,52800000.0
2009-01-15 00:54:00,129.835,129.85,129.655,129.68,78200000.0
2009-01-15 00:55:00,129.685,129.715,129.675,129.715,51200000.0
2009-01-15 00:56:00,129.715,129.715,129.685,129.705,27200000.0
2009-01-15 00:57:00,129.71,129.72,129.685,129.715,43200000.0
2009-01-15 00:58:00,129.715,129.75,129.685,129.745,25600000.0
2009-01-15 00:59:00,129.74,129.74,129.7,129.715,35200000.0
2009-01-15 01:00:00,129.725,129.725,129.67,129.71,40000000.0
2009-01-15 01:01:00,129.72,129.725,129.665,129.725,56000000.0
2009-01-15 01:02:00,129.73,129.75,129.715,129.725,27200000.0
2009-01-15 01:03:00,129.725,129.725,129.64,129.66,94400000.0
2009-01-15 01:04:00,129.608,129.675,129.594,129.615,166400000.0
2009-01-15 01:05:00,129.655,129.7,129.655,129.7,28800000.0
2009-01-15 01:06:00,129.725,129.765,129.665,129.75,84800000.0
2009-01-15 01:07:00,129.745,129.765,129.735,129.745,82000000.0
2009-01-15 01:08:00,129.74,129.78,129.74,129.75,49600000.0
2009-01-15 01:09:00,129.75,129.76,129.75,129.76,33600000.0
2009-01-15 01:10:00,129.76,129.765,129.76,129.76,49600000.0
2009-01-15 01:11:00,129.674,129.756,129.674,129.702,111400000.0
2009-01-15 01:12:00,129.76,129.765,129.735,129.745,32000000.0
2009-01-15 01:13:00,129.75,129.75,129.75,129.75,17600000.0
2009-01-15 01:14:00,129.75,129.75,129.715,129.735,48200000.0
2009-01-15 01:15:00,129.735,129.755,129.725,129.725,14400000.0
2009-01-15 01:16:00,129.735,129.75,129.735,129.745,11200000.0
2009-01-15 01:17:00,129.75,129.75,129.75,129.75,9600000.0
2009-01-15 01:18:00,129.75,129.755,129.75,129.755,12800000.0
2009-01-15 01:19:00,129.755,129.755,129.74,129.74,6400000.0
2009-01-15 01:20:00,129.755,129.755,129.74,129.74,11200000.0
2009-01-15 01:21:00,129.74,129.74,129.74,129.74,3200000.0
2009-01-15 01:22:00,129.74,129.74,129.675,129.705,30400000.0
2009-01-15 01:23:00,129.705,129.725,129.66,129.69,76800000.0
2009-01-15 01:24:00,129.705,129.705,129.655,129.67,33600000.0
2009-01-15 01:25:00,129.67,129.68,129.67,129.68,4800000.0
2009-01-15 01:26:00,129.695,129.695,129.68,129.685,33600000.0
2009-01-15 01:27:00,129.7,129.71,129.685,129.71,24000000.0
2009-01-15 01:28:00,129.7,129.71,129.685,129.695,32000000.0
2009-01-15 01:29:00,129.695,129.735,129.685,129.73,59200000.0
2009-01-15 01:30:00,129.725,129.755,129.695,129.7,67200000.0
2009-01-15 01:31:00,129.7,129.73,129.695,129.695,28800000.0
2009-01-15 01:32:00,129.695,129.695,129.68,129.68,17600000.0
2009-01-15 01:33:00,129.68,129.71,129.675,129.68,102400000.0
2009-01-15 01:34:00,129.68,129.815,129.68,129.815,72000000.0
2009-01-15 01:35:00,129.815,129.815,129.78,129.815,33600000.0
2009-01-15 01:36:00,129.815,129.825,129.78,129.79,35200000.0
2009-01-15 01:37:00,129.785,129.8,129.78,129.8,27200000.0
2009-01-15 01:38:00,129.795,129.81,129.79,129.81,20800000.0
2009-01-15 01:39:00,129.81,129.87,129.81,129.87,44800000.0
2009-01-15 01:40:00,129.88,129.88,129.865,129.87,17600000.0
2009-01-15 01:41:00,129.865,129.89,129.795,129.89,110400000.0
2009-01-15 01:42:00,129.89,130.0,129.875,129.95,265600000.0
2009-01-15 01:43:00,129.955,130.015,129.955,129.99,134400000.0
2009-01-15 01:44:00,129.99,130.005,129.95,129.995,136000000.0
2009-01-15 01:45:00,130.0,130.105,129.99,130.095,169600000.0
2009-01-15 01:46:00,130.095,130.145,130.085,130.115,108800000.0
2009-01-15 01:47:00,130.1,130.12,130.09,130.1,128000000.0
2009-01-15 01:48:00,130.1,130.14,130.03,130.03,127400000.0
2009-01-15 01:49:00,130.025,130.045,129.97,129.97,92800000.0
2009-01-15 01:50:00,129.98,130.09,129.93,130.07,190400000.0
2009-01-15 01:51:00,130.075,130.085,130.015,130.085,149400000.0
2009-01-15 01:52:00,130.085,130.24,130.055,130.145,310800000.0
2009-01-15 01:53:00,130.145,130.19,130.095,130.115,212800000.0
2009-01-15 01:54:00,130.115,130.21,130.115,130.2,137600000.0
2009-01-15 01:55:00,130.205,130.29,130.13,130.23,309700000.0
2009-01-15 01:56:00,130.245,130.245,130.09,130.165,156200000.0
2009-01-15 01:57:00,130.17,130.27,130.155,130.26,70200000.0
2009-01-15 01:58:00,130.245,130.34,130.235,130.34,99100000.0
2009-01-15 01:59:00,130.325,130.325,130.28,130.29,86000000.0
2009-01-15 02:00:00,130.295,130.33,130.265,130.285,175600000.0
2009-01-15 02:01:00,130.285,130.3,130.22,130.29,255000000.0
2009-01-15 02:02:00,130.295,130.41,130.27,130.385,394800000.0
2009-01-15 02:03:00,130.4,130.41,130.315,130.315,98000000.0
2009-01-15 02:04:00,130.315,130.345,130.265,130.29,110400000.0
2009-01-15 02:05:00,130.29,130.29,130.165,130.21,84800000.0
2009-01-15 02:06:00,130.21,130.21,130.13,130.13,210400000.0
2009-01-15 02:07:00,130.13,130.185,130.13,130.175,171000000.0
2009-01-15 02:08:00,130.18,130.21,130.175,130.19,44800000.0
2009-01-15 02:09:00,130.205,130.21,130.205,130.21,19200000.0
2009-01-15 02:10:00,130.21,130.23,130.21,130.225,45200000.0
2009-01-15 02:11:00,130.235,130.235,130.165,130.2,85200000.0
2009-01-15 02:12:00,130.21,130.22,130.155,130.155,97600000.0
2009-01-15 02:13:00,130.155,130.205,130.15,130.175,71600000.0
2009-01-15 02:14:00,130.175,130.18,130.065,130.14,203200000.0
2009-01-15 02:15:00,130.15,130.165,130.095,130.12,206800000.0
2009-01-15 02:16:00,130.12,130.135,130.06,130.065,185000000.0
2009-01-15 02:17:00,130.07,130.07,130.01,130.015,118200000.0
2009-01-15 02:18:00,130.02,130.02,129.86,129.935,136400000.0
2009-01-15 02:19:00,129.94,129.955,129.865,129.895,243200000.0
2009-01-15 02:20:00,129.895,130.15,129.885,130.15,305000000.0
2009-01-15 02:21:00,130.15,130.15,130.005,130.075,232200000.0
2009-01-15 02:22:00,130.085,130.115,130.045,130.115,83400000.0
2009-01-15 02:23:00,130.115,130.145,130.06,130.13,89200000.0
2009-01-15 02:24:00,130.13,130.235,130.115,130.13,209600000.0
2009-01-15 02:25:00,130.13,130.24,130.1,130.225,235400000.0
2009-01-15 02:26:00,130.22,130.22,130.155,130.155,73600000.0
2009-01-15 02:27:00,130.15,130.155,130.12,130.145,61800000.0
2009-01-15 02:28:00,130.145,130.15,130.115,130.14,85200000.0
2009-01-15 02:29:00,130.14,130.14,130.06,130.095,113800000.0
2009-01-15 02:30:00,130.095,130.13,130.005,130.005,131400000.0
2009-01-15 02:31:00,130.015,130.015,129.875,129.9,176400000.0
2009-01-15 02:32:00,129.9,129.965,129.89,129.96,158800000.0
2009-01-15 02:33:00,129.97,130.005,129.955,129.995,92800000.0
2009-01-15 02:34:00,129.99,130.045,129.965,130.045,126400000.0
2009-01-15 02:35:00,130.03,130.095,130.02,130.065,144000000.0
2009-01-15 02:36:00,130.065,130.13,130.065,130.08,97600000.0
2009-01-15 02:37:00,130.075,130.095,130.05,130.06,140800000.0
2009-01-15 02:38:00,130.06,130.1,130.06,130.1,92800000.0
2009-01-15 02:39:00,130.095,130.095,130.065,130.07,43200000.0
2009-01-15 02:40:00,130.07,130.115,130.07,130.115,51200000.0
2009-01-15 02:41:00,130.105,130.115,130.075,130.085,59200000.0
2009-01-15 02:42:00,130.1,130.135,130.085,130.13,102400000.0
2009-01-15 02:43:00,130.13,130.26,130.125,130.21,172800000.0
2009-01-15 02:44:00,130.215,130.225,130.125,130.145,118400000.0
2009-01-15 02:45:00,130.145,130.24,130.12,130.15,36800000.0
2009-01-15 02:46:00,130.145,130.2,130.145,130.2,70400000.0
2009-01-15 02:47:00,130.2,130.215,130.16,130.205,115200000.0
2009-01-15 02:48:00,130.205,130.205,130.18,130.195,69800000.0
2009-01-15 02:49:00,130.195,130.25,130.195,130.23,91200000.0
2009-01-15 02:50:00,130.23,130.3,130.225,130.265,59200000.0
2009-01-15 02:51:00,130.265,130.275,130.23,130.23,52800000.0
2009-01-15 02:52:00,130.225,130.27,130.225,130.255,56000000.0
2009-01-15 02:53:00,130.265,130.28,130.23,130.245,88000000.0
2009-01-15 02:54:00,130.255,130.27,130.23,130.24,177600000.0
2009-01-15 02:55:00,130.255,130.265,130.195,130.205,153600000.0
2009-01-15 02:56:00,130.205,130.215,130.135,130.165,118400000.0
2009-01-15 02:57:00,130.165,130.18,130.14,130.155,87600000.0
2009-01-15 02:58:00,130.155,130.155,130.115,130.14,120000000.0
2009-01-15 02:59:00,130.14,130.165,130.14,130.16,49000000.0
2009-01-15 03:00:00,130.165,130.165,130.115,130.145,102400000.0
2009-01-15 03:01:00,130.145,130.15,129.915,129.96,183200000.0
2009-01-15 03:02:00,129.96,129.97,129.75,129.78,93400000.0
2009-01-15 03:03:00,129.78,129.905,129.78,129.87,211600000.0
2009-01-15 03:04:00,129.875,129.945,129.805,129.92,189200000.0
2009-01-15 03:05:00,129.925,129.935,129.89,129.93,91200000.0
2009-01-15 03:06:00,129.93,129.97,129.91,129.955,91200000.0
2009-01-15 03:07:00,129.96,130.0,129.94,129.98,48000000.0
2009-01-15 03:08:00,129.99,130.015,129.985,129.995,22400000.0
2009-01-15 03:09:00,130.005,130.02,129.98,130.0,56000000.0
2009-01-15 03:10:00,130.005,130.005,129.98,130.005,33600000.0
2009-01-15 03:11:00,129.965,129.97,129.945,129.945,43200000.0
2009-01-15 03:12:00,129.955,129.955,129.87,129.88,80000000.0
2009-01-15 03:13:00,129.885,129.92,129.83,129.875,133000000.0
2009-01-15 03:14:00,129.9,129.945,129.885,129.915,128000000.0
2009-01-15 03:15:00,129.925,130.02,129.925,129.97,79400000.0
2009-01-15 03:16:00,129.96,130.015,129.885,130.015,139000000.0
2009-01-15 03:17:00,130.005,130.03,129.92,130.025,42200000.0
2009-01-15 03:18:00,130.02,130.05,130.02,130.05,46400000.0
2009-01-15 03:19:00,130.05,130.05,130.015,130.015,36800000.0
2009-01-15 03:20:00,130.025,130.035,130.02,130.02,12800000.0
2009-01-15 03:21:00,130.025,130.055,130.025,130.04,27200000.0
2009-01-15 03:22:00,130.045,130.085,130.045,130.08,49600000.0
2009-01-15 03:23:00,130.07,130.125,130.045,130.065,81800000.0
2009-01-15 03:24:00,130.07,130.07,130.015,130.035,126600000.0
2009-01-15 03:25:00,130.04,130.07,130.04,130.07,72000000.0
2009-01-15 03:26:00,130.08,130.155,130.04,130.065,110600000.0
2009-01-15 03:27:00,130.07,130.1,130.065,130.075,154200000.0
2009-01-15 03:28:00,130.085,130.125,130.065,130.07,94400000.0
2009-01-15 03:29:00,130.07,130.09,129.995,130.005,119000000.0
2009-01-15 03:30:00,130.005,130.035,129.99,130.02,91200000.0
2009-01-15 03:31:00,130.01,130.05,129.985,130.03,51400000.0
2009-01-15 03:32:00,130.03,130.055,129.975,130.01,67200000.0
2009-01-15 03:33:00,130.01,130.01,129.86,129.915,132600000.0
2009-01-15 03:34:00,129.905,129.95,129.9,129.925,134600000.0
2009-01-15 03:35:00,129.93,130.025,129.905,129.995,120000000.0
2009-01-15 03:36:00,129.995,130.03,129.96,130.02,106200000.0
2009-01-15 03:37:00,130.02,130.07,130.0,130.0,80400000.0
2009-01-15 03:38:00,130.015,130.015,129.92,129.975,75600000.0
2009-01-15 03:39:00,129.97,130.05,129.96,130.005,97200000.0
2009-01-15 03:40:00,130.0,130.025,129.99,130.0,72000000.0
2009-01-15 03:41:00,130.005,130.02,129.965,130.005,96000000.0
2009-01-15 03:42:00,130.0,130.02,129.97,130.02,67200000.0
2009-01-15 03:43:00,130.025,130.07,130.02,130.06,68800000.0
2009-01-15 03:44:00,130.055,130.09,130.025,130.03,80000000.0
2009-01-15 03:45:00,130.03,130.04,130.0,130.01,33600000.0
2009-01-15 03:46:00,130.015,130.02,129.945,129.995,129200000.0
2009-01-15 03:47:00,129.995,129.995,129.975,129.98,48200000.0
2009-01-15 03:48:00,129.965,129.995,129.945,129.95,113600000.0
2009-01-15 03:49:00,129.945,129.945,129.825,129.85,129000000.0
2009-01-15 03:50:00,129.85,129.875,129.785,129.825,120400000.0
2009-01-15 03:51:00,129.835,129.835,129.815,129.83,49600000.0
2009-01-15 03:52:00,129.855,129.86,129.745,129.79,151400000.0
2009-01-15 03:53:00,129.805,129.89,129.805,129.87,113600000.0
2009-01-15 03:54:00,129.87,129.87,129.855,129.86,40000000.0
2009-01-15 03:55:00,129.86,129.87,129.85,129.85,36800000.0
2009-01-15 03:56:00,129.845,129.865,129.82,129.84,28800000.0
2009-01-15 03:57:00,129.845,129.845,129.78,129.79,83200000.0
2009-01-15 03:58:00,129.79,129.805,129.78,129.785,68800000.0
2009-01-15 03:59:00,129.79,129.805,129.79,129.795,35200000.0
2009-01-15 04:00:00,129.8,129.825,129.78,129.78,48000000.0
2009-01-15 04:01:00,129.795,129.795,129.72,129.72,64000000.0
2009-01-15 04:02:00,129.78,129.8,129.72,129.8,94400000.0
2009-01-15 04:03:00,129.8,129.8,129.8,129.8,60800000.0
2009-01-15 04:04:00,129.8,129.8,129.8,129.8,46400000.0
2009-01-15 04:05:00,129.8,129.8,129.76,129.8,53800000.0
2009-01-15 04:06:00,129.8,129.8,129.745,129.8,93200000.0
2009-01-15 04:07:00,129.8,129.835,129.79,129.83,91200000.0
2009-01-15 04:08:00,129.84,129.88,129.8,129.88,62400000.0
2009-01-15 04:09:00,129.875,129.88,129.86,129.86,32200000.0
2009-01-15 04:10:00,129.85,129.85,129.785,129.79,35200000.0
2009-01-15 04:11:00,129.8,129.81,129.79,129.81,46400000.0
2009-01-15 04:12:00,129.81,129.86,129.81,129.84,219200000.0
2009-01-15 04:13:00,129.84,129.84,129.83,129.835,17600000.0
2009-01-15 04:14:00,129.84,129.85,129.83,129.83,67200000.0
2009-01-15 04:15:00,129.84,129.84,129.745,129.8,152400000.0
2009-01-15 04:16:00,129.805,129.83,129.775,129.81,70400000.0
2009-01-15 04:17:00,129.805,129.82,129.8,129.81,22400000.0
2009-01-15 04:18:00,129.865,129.925,129.865,129.895,76800000.0
2009-01-15 04:19:00,129.89,129.905,129.89,129.9,46400000.0
2009-01-15 04:20:00,129.9,129.9,129.9,129.9,12800000.0
2009-01-15 04:21:00,129.9,129.9,129.9,129.9,11200000.0
2009-01-15 04:22:00,129.9,129.9,129.9,129.9,43200000.0
2009-01-15 04:23:00,129.9,129.93,129.9,129.93,12800000.0
2009-01-15 04:24:00,129.925,129.93,129.9,129.91,25600000.0
2009-01-15 04:25:00,129.9,129.935,129.895,129.93,35200000.0
2009-01-15 04:26:00,129.93,129.94,129.855,129.94,86400000.0
2009-01-15 04:27:00,129.935,129.98,129.895,129.98,103400000.0
2009-01-15 04:28:00,129.98,129.98,129.9,129.91,65600000.0
2009-01-15 04:29:00,129.915,129.985,129.915,129.985,27200000.0
2009-01-15 04:30:00,129.99,130.07,129.985,130.04,99200000.0
2009-01-15 04:31:00,130.04,130.1,130.005,130.085,115200000.0
2009-01-15 04:32:00,130.085,130.09,130.04,130.04,32000000.0
2009-01-15 04:33:00,130.065,130.105,130.04,130.055,85000000.0
2009-01-15 04:34:00,130.055,130.14,130.035,130.11,126600000.0
2009-01-15 04:35:00,130.125,130.14,130.08,130.09,76800000.0
2009-01-15 04:36:00,130.09,130.09,129.915,129.92,117000000.0
2009-01-15 04:37:00,129.925,129.97,129.905,129.94,174400000.0
2009-01-15 04:38:00,129.94,129.94,129.89,129.91,36800000.0
2009-01-15 04:39:00,129.91,129.915,129.91,129.91,41600000.0
2009-01-15 04:40:00,129.885,129.92,129.82,129.92,90400000.0
2009-01-15 04:41:00,129.92,129.92,129.92,129.92,62400000.0
2009-01-15 04:42:00,129.92,129.93,129.915,129.92,35200000.0
2009-01-15 04:43:00,129.93,129.94,129.93,129.935,11200000.0
2009-01-15 04:44:00,129.935,129.935,129.9,129.92,60800000.0
2009-01-15 04:45:00,129.92,129.92,129.84,129.84,45600000.0
2009-01-15 04:46:00,129.855,129.92,129.855,129.92,112800000.0
2009-01-15 04:47:00,129.92,129.92,129.91,129.91,54400000.0
2009-01-15 04:48:00,129.92,129.925,129.805,129.805,101600000.0
2009-01-15 04:49:00,129.82,129.825,129.78,129.79,129400000.0
2009-01-15 04:50:00,129.805,129.835,129.78,129.79,68900000.0
2009-01-15 04:51:00,129.79,129.79,129.745,129.785,106700000.0
2009-01-15 04:52:00,129.785,129.84,129.775,129.825,104800000.0
2009-01-15 04:53:00,129.835,129.84,129.79,129.8,80000000.0
2009-01-15 04:54:00,129.8,129.825,129.8,129.825,48000000.0
2009-01-15 04:55:00,129.83,129.92,129.83,129.895,86400000.0
2009-01-15 04:56:00,129.9,129.9,129.895,129.9,14400000.0
2009-01-15 04:57:00,129.9,129.92,129.9,129.91,46400000.0
2009-01-15 04:58:00,129.91,129.945,129.89,129.895,81600000.0
2009-01-15 04:59:00,129.895,129.94,129.885,129.9,73600000.0
2009-01-15 05:00:00,129.905,129.95,129.85,129.935,104000000.0
2009-01-15 05:01:00,129.92,129.965,129.81,129.965,54000000.0
2009-01-15 05:02:00,129.955,129.99,129.91,129.99,78400000.0
2009-01-15 05:03:00,129.995,130.035,129.995,130.035,97600000.0
2009-01-15 05:04:00,130.05,130.05,130.01,130.01,62400000.0
2009-01-15 05:05:00,130.01,130.01,129.945,129.96,76800000.0
2009-01-15 05:06:00,129.965,129.985,129.92,129.98,80000000.0
2009-01-15 05:07:00,129.995,130.005,129.95,129.98,70400000.0
2009-01-15 05:08:00,129.965,129.965,129.89,129.915,148800000.0
2009-01-15 05:09:00,129.865,129.888,129.842,129.876,161600000.0
2009-01-15 05:10:00,129.91,129.915,129.83,129.835,120000000.0
2009-01-15 05:11:00,129.835,129.84,129.79,129.8,128000000.0
2009-01-15 05:12:00,129.805,129.81,129.77,129.795,99200000.0
2009-01-15 05:13:00,129.785,129.885,129.785,129.88,40000000.0
2009-01-15 05:14:00,129.88,129.89,129.865,129.865,28800000.0
2009-01-15 05:15:00,129.86,129.92,129.86,129.91,59200000.0
2009-01-15 05:16:00,129.92,129.92,129.9,129.9,43200000.0
2009-01-15 05:17:00,129.905,129.925,129.905,129.925,27200000.0
2009-01-15 05:18:00,129.92,129.94,129.91,129.94,28800000.0
2009-01-15 05:19:00,129.93,129.935,129.905,129.915,62400000.0
2009-01-15 05:20:00,129.915,129.95,129.915,129.95,41600000.0
2009-01-15 05:21:00,129.95,129.96,129.935,129.935,48000000.0
2009-01-15 05:22:00,129.93,129.94,129.93,129.94,6400000.0
2009-01-15 05:23:00,129.94,129.95,129.915,129.915,43200000.0
2009-01-15 05:24:00,129.91,129.91,129.88,129.88,16000000.0
2009-01-15 05:25:00,129.89,129.895,129.89,129.895,4800000.0
2009-01-15 05:26:00,129.885,129.89,129.875,129.89,28800000.0
2009-01-15 05:27:00,129.885,129.905,129.88,129.89,38400000.0
2009-01-15 05:28:00,129.89,129.905,129.84,129.845,82200000.0
2009-01-15 05:29:00,129.855,129.865,129.73,129.745,118400000.0
2009-01-15 05:30:00,129.74,129.765,129.72,129.76,57600000.0
2009-01-15 05:31:00,129.77,129.81,129.755,129.785,132200000.0
2009-01-15 05:32:00,129.79,129.82,129.775,129.79,99200000.0
2009-01-15 05:33:00,129.79,129.835,129.79,129.83,25600000.0
2009-01-15 05:34:00,129.825,129.85,129.8,129.82,62400000.0
2009-01-15 05:35:00,129.82,129.88,129.82,129.88,88000000.0
2009-01-15 05:36:00,129.88,129.9,129.86,129.885,83200000.0
2009-01-15 05:37:00,129.88,129.88,129.845,129.855,28800000.0
2009-01-15 05:38:00,129.865,129.865,129.84,129.84,14400000.0
2009-01-15 05:39:00,129.84,129.845,129.785,129.785,54400000.0
2009-01-15 05:40:00,129.79,129.8,129.775,129.775,59200000.0
2009-01-15 05:41:00,129.77,129.785,129.77,129.775,16000000.0
2009-01-15 05:42:00,129.775,129.78,129.775,129.78,11200000.0
2009-01-15 05:43:00,129.785,129.815,129.775,129.795,17600000.0
2009-01-15 05:44:00,129.785,129.805,129.785,129.79,46400000.0
2009-01-15 05:45:00,129.79,129.795,129.77,129.785,75600000.0
2009-01-15 05:46:00,129.79,129.795,129.77,129.77,31000000.0
2009-01-15 05:47:00,129.775,129.775,129.74,129.77,34000000.0
2009-01-15 05:48:00,129.765,129.77,129.755,129.76,17600000.0
2009-01-15 05:49:00,129.76,129.76,129.71,129.75,83200000.0
2009-01-15 05:50:00,129.76,129.78,129.745,129.745,72000000.0
2009-01-15 05:51:00,129.75,129.765,129.695,129.745,142000000.0
2009-01-15 05:52:00,129.74,129.76,129.685,129.72,164800000.0
2009-01-15 05:53:00,129.72,129.74,129.695,129.715,187200000.0
2009-01-15 05:54:00,129.725,129.78,129.725,129.78,91200000.0
2009-01-15 05:55:00,129.78,129.825,129.77,129.775,129600000.0
2009-01-15 05:56:00,129.775,129.78,129.725,129.765,179200000.0
2009-01-15 05:57:00,129.775,129.79,129.765,129.765,38400000.0
2009-01-15 05:58:00,129.765,129.845,129.765,129.845,25600000.0
2009-01-15 05:59:00,129.805,129.855,129.765,129.77,141800000.0
2009-01-15 06:00:00,129.77,129.785,129.66,129.675,202200000.0
2009-01-15 06:01:00,129.635,129.7,129.6,129.7,209600000.0
2009-01-15 06:02:00,129.7,129.735,129.69,129.69,131200000.0
2009-01-15 06:03:00,129.7,129.73,129.645,129.73,72000000.0
2009-01-15 06:04:00,129.725,129.775,129.725,129.725,134400000.0
2009-01-15 06:05:00,129.725,129.74,129.71,129.725,68800000.0
2009-01-15 06:06:00,129.73,129.755,129.69,129.7,87400000.0
2009-01-15 06:07:00,129.705,129.725,129.7,129.725,27200000.0
2009-01-15 06:08:00,129.73,129.73,129.635,129.66,88000000.0
2009-01-15 06:09:00,129.66,129.705,129.66,129.69,94400000.0
2009-01-15 06:10:00,129.7,129.715,129.63,129.71,75200000.0
2009-01-15 06:11:00,129.725,129.725,129.635,129.65,28800000.0
2009-01-15 06:12:00,129.68,129.725,129.68,129.715,33600000.0
2009-01-15 06:13:00,129.715,129.715,129.7,129.715,8000000.0
2009-01-15 06:14:00,129.72,129.72,129.715,129.72,16000000.0
2009-01-15 06:15:00,129.72,129.725,129.705,129.725,38400000.0
2009-01-15 06:16:00,129.725,129.76,129.71,129.745,92800000.0
2009-01-15 06:17:00,129.745,129.76,129.735,129.745,45000000.0
2009-01-15 06:18:00,129.745,129.75,129.735,129.74,33600000.0
2009-01-15 06:19:00,129.74,129.76,129.74,129.745,36800000.0
2009-01-15 06:20:00,129.745,129.745,129.715,129.725,30800000.0
2009-01-15 06:21:00,129.725,129.73,129.715,129.725,64000000.0
2009-01-15 06:22:00,129.72,129.72,129.7,129.72,40000000.0
2009-01-15 06:23:00,129.725,129.725,129.72,129.725,11200000.0
2009-01-15 06:24:00,129.73,129.74,129.725,129.74,9600000.0
2009-01-15 06:25:00,129.73,129.745,129.725,129.745,41600000.0
2009-01-15 06:26:00,129.735,129.79,129.73,129.79,41600000.0
2009-01-15 06:27:00,129.755,129.79,129.74,129.79,77600000.0
2009-01-15 06:28:00,129.805,129.805,129.805,129.805,25000000.0
2009-01-15 06:29:00,129.736,129.766,129.721,129.722,247200000.0
2009-01-15 06:30:00,129.805,129.805,129.805,129.805,8000000.0
2009-01-15 06:31:00,129.805,129.805,129.805,129.805,5000000.0
2009-01-15 06:32:00,129.805,129.805,129.7,129.7,60000000.0
2009-01-15 06:33:00,129.71,129.735,129.66,129.69,126400000.0
2009-01-15 06:34:00,129.68,129.69,129.67,129.675,29000000.0
2009-01-15 06:35:00,129.68,129.695,129.67,129.675,22400000.0
2009-01-15 06:36:00,129.67,129.705,129.67,129.685,52800000.0
2009-01-15 06:37:00,129.68,129.685,129.635,129.65,84800000.0
2009-01-15 06:38:00,129.655,129.655,129.585,129.595,148500000.0
2009-01-15 06:39:00,129.6,129.62,129.585,129.615,146600000.0
2009-01-15 06:40:00,129.615,129.625,129.545,129.56,317100000.0
2009-01-15 06:41:00,129.57,129.59,129.53,129.59,138400000.0
2009-01-15 06:42:00,129.59,129.6,129.54,129.575,131400000.0
2009-01-15 06:43:00,129.57,129.6,129.565,129.585,83600000.0
2009-01-15 06:44:00,129.6,129.605,129.57,129.57,35200000.0
2009-01-15 06:45:00,129.595,129.66,129.57,129.63,160000000.0
2009-01-15 06:46:00,129.64,129.735,129.63,129.735,230400000.0
2009-01-15 06:47:00,129.73,129.815,129.73,129.775,254400000.0
2009-01-15 06:48:00,129.775,129.805,129.76,129.8,156800000.0
2009-01-15 06:49:00,129.8,129.845,129.78,129.835,163200000.0
2009-01-15 06:50:00,129.835,129.88,129.805,129.835,123800000.0
2009-01-15 06:51:00,129.83,129.83,129.805,129.81,30400000.0
2009-01-15 06:52:00,129.81,129.83,129.77,129.795,91200000.0
2009-01-15 06:53:00,129.795,129.865,129.795,129.84,98400000.0
2009-01-15 06:54:00,129.845,129.865,129.83,129.845,112000000.0
2009-01-15 06:55:00,129.84,129.94,129.835,129.9,198600000.0
2009-01-15 06:56:00,129.905,130.0,129.875,129.915,211400000.0
2009-01-15 06:57:00,129.935,129.955,129.885,129.95,196000000.0
2009-01-15 06:58:00,129.95,129.955,129.935,129.955,16000000.0
2009-01-15 06:59:00,129.96,129.965,129.93,129.93,53200000.0
2009-01-15 07:00:00,129.92,129.925,129.875,129.885,72600000.0
2009-01-15 07:01:00,129.875,129.875,129.83,129.865,66000000.0
2009-01-15 07:02:00,129.845,129.875,129.82,129.855,84800000.0
2009-01-15 07:03:00,129.845,129.875,129.845,129.86,32000000.0
2009-01-15 07:04:00,129.875,129.93,129.87,129.92,24000000.0
2009-01-15 07:05:00,129.905,129.905,129.87,129.875,36800000.0
2009-01-15 07:06:00,129.855,129.875,129.855,129.875,8000000.0
2009-01-15 07:07:00,129.87,129.875,129.87,129.875,3200000.0
2009-01-15 07:08:00,129.905,129.905,129.865,129.865,22400000.0
2009-01-15 07:09:00,129.87,129.87,129.81,129.82,48000000.0
2009-01-15 07:10:00,129.835,129.87,129.83,129.87,41600000.0
2009-01-15 07:11:00,129.865,129.865,129.82,129.83,49600000.0
2009-01-15 07:12:00,129.83,129.845,129.825,129.83,44800000.0
2009-01-15 07:13:00,129.825,129.86,129.815,129.86,32000000.0
2009-01-15 07:14:00,129.845,129.86,129.83,129.83,96000000.0
2009-01-15 07:15:00,129.788,129.808,129.768,129.774,281600000.0
2009-01-15 07:16:00,129.845,129.865,129.845,129.845,48000000.0
2009-01-15 07:17:00,129.845,129.86,129.84,129.86,14400000.0
2009-01-15 07:18:00,129.86,129.86,129.845,129.845,4800000.0
2009-01-15 07:19:00,129.845,129.845,129.845,129.845,6400000.0
2009-01-15 07:20:00,129.85,129.85,129.795,129.81,75200000.0
2009-01-15 07:21:00,129.81,129.82,129.765,129.765,52800000.0
2009-01-15 07:22:00,129.78,129.785,129.74,129.74,35200000.0
2009-01-15 07:23:00,129.735,129.75,129.725,129.745,62400000.0
2009-01-15 07:24:00,129.745,129.745,129.695,129.705,27200000.0
2009-01-15 07:25:00,129.705,129.72,129.7,129.72,51200000.0
2009-01-15 07:26:00,129.71,129.71,129.705,129.705,8000000.0
2009-01-15 07:27:00,129.71,129.745,129.71,129.745,22400000.0
2009-01-15 07:28:00,129.745,129.755,129.745,129.745,27200000.0
2009-01-15 07:29:00,129.745,129.75,129.73,129.745,40200000.0
2009-01-15 07:30:00,129.76,129.785,129.745,129.775,122600000.0
2009-01-15 07:31:00,129.78,129.79,129.755,129.775,76800000.0
2009-01-15 07:32:00,129.775,129.775,129.72,129.725,67200000.0
2009-01-15 07:33:00,129.72,129.755,129.72,129.755,20800000.0
2009-01-15 07:34:00,129.765,129.765,129.73,129.73,24000000.0
2009-01-15 07:35:00,129.73,129.755,129.65,129.7,134400000.0
2009-01-15 07:36:00,129.705,129.705,129.625,129.695,188800000.0
2009-01-15 07:37:00,129.695,129.745,129.685,129.73,60800000.0
2009-01-15 07:38:00,129.735,129.74,129.66,129.74,84800000.0
2009-01-15 07:39:00,129.72,129.775,129.72,129.725,115200000.0
2009-01-15 07:40:00,129.73,129.73,129.675,129.705,68800000.0
2009-01-15 07:41:00,129.705,129.715,129.695,129.7,25600000.0
2009-01-15 07:42:00,129.705,129.715,129.7,129.715,9600000.0
2009-01-15 07:43:00,129.725,129.725,129.715,129.715,6400000.0
2009-01-15 07:44:00,129.725,129.805,129.725,129.805,62400000.0
2009-01-15 07:45:00,129.805,129.825,129.795,129.81,51200000.0
2009-01-15 07:46:00,129.815,129.89,129.785,129.86,96000000.0
2009-01-15 07:47:00,129.865,129.895,129.865,129.88,20800000.0
2009-01-15 07:48:00,129.88,129.9,129.88,129.895,22400000.0
2009-01-15 07:49:00,129.89,129.895,129.84,129.895,25600000.0
2009-01-15 07:50:00,129.895,129.915,129.895,129.91,19200000.0
2009-01-15 07:51:00,129.905,129.905,129.85,129.85,32000000.0
2009-01-15 07:52:00,129.86,129.875,129.83,129.83,111200000.0
2009-01-15 07:53:00,129.84,129.86,129.83,129.84,80000000.0
2009-01-15 07:54:00,129.84,129.865,129.82,129.855,152000000.0
2009-01-15 07:55:00,129.84,129.865,129.82,129.84,60800000.0
2009-01-15 07:56:00,129.84,129.86,129.84,129.85,99200000.0
2009-01-15 07:57:00,129.85,129.86,129.84,129.855,62400000.0
2009-01-15 07:58:00,129.86,129.86,129.85,129.85,25600000.0
2009-01-15 07:59:00,129.85,129.95,129.83,129.95,122000000.0
2009-01-15 08:00:00,129.895,129.91,129.85,129.86,164400000.0
2009-01-15 08:01:00,129.85,129.86,129.85,129.86,27200000.0
2009-01-15 08:02:00,129.865,129.865,129.82,129.825,76800000.0
2009-01-15 08:03:00,129.825,129.835,129.79,129.795,40000000.0
2009-01-15 08:04:00,129.8,129.825,129.8,129.82,25600000.0
2009-01-15 08:05:00,129.825,129.94,129.82,129.9,91200000.0
2009-01-15 08:06:00,129.915,129.955,129.905,129.94,56000000.0
2009-01-15 08:07:00,129.93,129.955,129.915,129.935,56200000.0
2009-01-15 08:08:00,129.945,129.985,129.915,129.985,70400000.0
2009-01-15 08:09:00,129.99,130.025,129.935,130.02,75200000.0
2009-01-15 08:10:00,130.02,130.055,130.015,130.055,84800000.0
2009-01-15 08:11:00,130.06,130.08,130.045,130.07,126400000.0
2009-01-15 08:12:00,130.065,130.08,130.045,130.045,28800000.0
2009-01-15 08:13:00,130.035,130.06,129.96,129.98,70400000.0
2009-01-15 08:14:00,129.985,129.985,129.92,129.92,45200000.0
2009-01-15 08:15:00,129.92,130.01,129.92,130.01,56000000.0
2009-01-15 08:16:00,130.0,130.015,129.96,130.015,94600000.0
2009-01-15 08:17:00,129.98,130.055,129.98,130.04,51200000.0
2009-01-15 08:18:00,130.05,130.12,130.05,130.095,118400000.0
2009-01-15 08:19:00,130.105,130.26,130.1,130.24,195400000.0
2009-01-15 08:20:00,130.24,130.25,130.165,130.185,107200000.0
2009-01-15 08:21:00,130.19,130.19,130.07,130.105,164800000.0
2009-01-15 08:22:00,130.105,130.19,130.075,130.145,97000000.0
2009-01-15 08:23:00,130.145,130.145,130.085,130.105,33800000.0
2009-01-15 08:24:00,130.105,130.105,130.08,130.085,81600000.0
2009-01-15 08:25:00,130.085,130.09,130.055,130.09,118600000.0
2009-01-15 08:26:00,130.095,130.105,130.09,130.09,17600000.0
2009-01-15 08:27:00,130.09,130.09,130.03,130.045,73600000.0
2009-01-15 08:28:00,130.055,130.06,129.925,129.94,96200000.0
2009-01-15 08:29:00,129.94,129.965,129.905,129.955,77000000.0
2009-01-15 08:30:00,129.945,129.97,129.92,129.95,94400000.0
2009-01-15 08:31:00,129.965,129.99,129.945,129.975,85000000.0
2009-01-15 08:32:00,129.965,129.965,129.87,129.905,78400000.0
2009-01-15 08:33:00,129.93,129.935,129.85,129.915,139600000.0
2009-01-15 08:34:00,129.915,129.915,129.875,129.915,43200000.0
2009-01-15 08:35:00,129.92,129.95,129.895,129.95,107200000.0
2009-01-15 08:36:00,129.95,130.02,129.95,129.995,101000000.0
2009-01-15 08:37:00,129.995,130.045,129.995,130.04,89600000.0
2009-01-15 08:38:00,130.045,130.09,130.03,130.065,72200000.0
2009-01-15 08:39:00,130.06,130.12,130.04,130.12,73600000.0
2009-01-15 08:40:00,130.125,130.135,130.11,130.13,56600000.0
2009-01-15 08:41:00,130.12,130.205,130.105,130.16,158600000.0
2009-01-15 08:42:00,130.155,130.165,130.145,130.165,91200000.0
2009-01-15 08:43:00,130.165,130.215,130.15,130.205,75200000.0
2009-01-15 08:44:00,130.2,130.25,130.19,130.25,118400000.0
2009-01-15 08:45:00,130.25,130.295,130.24,130.27,108800000.0
2009-01-15 08:46:00,130.28,130.315,130.28,130.315,36200000.0
2009-01-15 08:47:00,130.315,130.42,130.315,130.395,128000000.0
2009-01-15 08:48:00,130.39,130.4,130.365,130.375,96000000.0
2009-01-15 08:49:00,130.38,130.39,130.325,130.34,113600000.0
2009-01-15 08:50:00,130.34,130.485,130.34,130.47,181800000.0
2009-01-15 08:51:00,130.46,130.535,130.46,130.535,124800000.0
2009-01-15 08:52:00,130.535,130.555,130.465,130.525,128000000.0
2009-01-15 08:53:00,130.51,130.525,130.435,130.46,155200000.0
2009-01-15 08:54:00,130.47,130.505,130.44,130.48,163200000.0
2009-01-15 08:55:00,130.49,130.5,130.41,130.43,82400000.0
2009-01-15 08:56:00,130.43,130.465,130.4,130.4,118400000.0
2009-01-15 08:57:00,130.41,130.425,130.33,130.335,194400000.0
2009-01-15 08:58:00,130.3,130.34,130.265,130.29,150200000.0
2009-01-15 08:59:00,130.29,130.315,130.265,130.295,118400000.0
2009-01-15 09:00:00,130.295,130.33,130.275,130.32,123600000.0
2009-01-15 09:01:00,130.31,130.32,130.22,130.22,109600000.0
2009-01-15 09:02:00,130.215,130.27,130.19,130.215,212800000.0
2009-01-15 09:03:00,130.22,130.31,130.195,130.22,332000000.0
2009-01-15 09:04:00,130.21,130.225,130.115,130.175,315200000.0
2009-01-15 09:05:00,130.185,130.25,130.18,130.25,278400000.0
2009-01-15 09:06:00,130.25,130.295,130.245,130.29,103400000.0
2009-01-15 09:07:00,130.29,130.29,130.235,130.255,145600000.0
2009-01-15 09:08:00,130.245,130.245,130.18,130.18,124000000.0
2009-01-15 09:09:00,130.17,130.19,130.12,130.13,145600000.0
2009-01-15 09:10:00,130.145,130.21,130.145,130.18,101600000.0
2009-01-15 09:11:00,130.185,130.2,130.115,130.12,214400000.0
2009-01-15 09:12:00,130.115,130.115,130.015,130.03,345800000.0
2009-01-15 09:13:00,130.045,130.11,130.04,130.07,224000000.0
2009-01-15 09:14:00,130.07,130.17,130.07,130.15,225600000.0
2009-01-15 09:15:00,130.155,130.18,130.085,130.09,228800000.0
2009-01-15 09:16:00,130.095,130.095,130.01,130.065,268200000.0
2009-01-15 09:17:00,130.065,130.075,130.0,130.07,94000000.0
2009-01-15 09:18:00,130.075,130.24,130.07,130.235,160000000.0
2009-01-15 09:19:00,130.235,130.305,130.22,130.235,125600000.0
2009-01-15 09:20:00,130.24,130.275,130.205,130.225,183200000.0
2009-01-15 09:21:00,130.22,130.22,130.095,130.175,173600000.0
2009-01-15 09:22:00,130.18,130.265,130.18,130.265,118400000.0
2009-01-15 09:23:00,130.27,130.38,130.255,130.36,169600000.0
2009-01-15 09:24:00,130.36,130.39,130.32,130.36,113200000.0
2009-01-15 09:25:00,130.36,130.44,130.345,130.43,193200000.0
2009-01-15 09:26:00,130.43,130.43,130.25,130.37,217200000.0
2009-01-15 09:27:00,130.405,130.405,130.28,130.285,185800000.0
2009-01-15 09:28:00,130.285,130.29,130.255,130.265,34400000.0
2009-01-15 09:29:00,130.26,130.26,130.18,130.195,136800000.0
2009-01-15 09:30:00,130.185,130.2,130.145,130.18,133600000.0
2009-01-15 09:31:00,130.185,130.2,130.17,130.19,100800000.0
2009-01-15 09:32:00,130.19,130.195,130.105,130.105,129200000.0
2009-01-15 09:33:00,130.13,130.13,130.025,130.04,146600000.0
2009-01-15 09:34:00,130.04,130.085,130.04,130.085,33600000.0
2009-01-15 09:35:00,130.085,130.255,130.08,130.255,251400000.0
2009-01-15 09:36:00,130.255,130.385,130.255,130.35,147200000.0
2009-01-15 09:37:00,130.37,130.47,130.275,130.325,304600000.0
2009-01-15 09:38:00,130.325,130.38,130.29,130.295,264800000.0
2009-01-15 09:39:00,130.305,130.32,130.255,130.275,236600000.0
2009-01-15 09:40:00,130.295,130.335,130.27,130.31,206200000.0
2009-01-15 09:41:00,130.32,130.325,130.22,130.295,139200000.0
2009-01-15 09:42:00,130.31,130.325,130.18,130.2,286200000.0
2009-01-15 09:43:00,130.21,130.21,130.145,130.175,164000000.0
2009-01-15 09:44:00,130.16,130.175,130.135,130.165,143600000.0
2009-01-15 09:45:00,130.17,130.28,130.17,130.28,256800000.0
2009-01-15 09:46:00,130.28,130.29,130.135,130.135,397800000.0
2009-01-15 09:47:00,130.135,130.21,130.135,130.195,221600000.0
2009-01-15 09:48:00,130.195,130.26,130.18,130.215,148400000.0
2009-01-15 09:49:00,130.215,130.22,130.18,130.22,37000000.0
2009-01-15 09:50:00,130.215,130.25,130.215,130.24,41800000.0
2009-01-15 09:51:00,130.24,130.26,130.23,130.245,103200000.0
2009-01-15 09:52:00,130.255,130.355,130.24,130.305,371400000.0
2009-01-15 09:53:00,130.305,130.345,130.305,130.315,158600000.0
2009-01-15 09:54:00,130.325,130.375,130.325,130.36,115400000.0
2009-01-15 09:55:00,130.35,130.365,130.24,130.245,216200000.0
2009-01-15 09:56:00,130.245,130.335,130.245,130.31,198400000.0
2009-01-15 09:57:00,130.315,130.325,130.195,130.25,227600000.0
2009-01-15 09:58:00,130.255,130.295,130.25,130.28,166800000.0
2009-01-15 09:59:00,130.275,130.34,130.265,130.335,152000000.0
2009-01-15 10:00:00,130.34,130.35,130.27,130.285,136200000.0
2009-01-15 10:01:00,130.285,130.285,130.165,130.205,199400000.0
2009-01-15 10:02:00,130.205,130.255,130.19,130.245,202200000.0
2009-01-15 10:03:00,130.245,130.29,130.22,130.28,192400000.0
2009-01-15 10:04:00,130.27,130.385,130.27,130.375,223800000.0
2009-01-15 10:05:00,130.375,130.46,130.315,130.44,252800000.0
2009-01-15 10:06:00,130.425,130.465,130.41,130.465,151600000.0
2009-01-15 10:07:00,130.475,130.595,130.475,130.55,244400000.0
2009-01-15 10:08:00,130.55,130.555,130.46,130.53,271400000.0
2009-01-15 10:09:00,130.53,130.58,130.52,130.555,170800000.0
2009-01-15 10:10:00,130.555,130.59,130.525,130.55,229600000.0
2009-01-15 10:11:00,130.55,130.635,130.525,130.59,186600000.0
2009-01-15 10:12:00,130.585,130.605,130.5,130.5,367600000.0
2009-01-15 10:13:00,130.505,130.515,130.435,130.47,152000000.0
2009-01-15 10:14:00,130.47,130.545,130.385,130.385,272000000.0
2009-01-15 10:15:00,130.395,130.44,130.395,130.44,144000000.0
2009-01-15 10:16:00,130.44,130.445,130.35,130.405,160000000.0
2009-01-15 10:17:00,130.415,130.42,130.36,130.395,244000000.0
2009-01-15 10:18:00,130.38,130.41,130.35,130.41,178200000.0
2009-01-15 10:19:00,130.405,130.44,130.39,130.425,231400000.0
2009-01-15 10:20:00,130.43,130.435,130.34,130.355,252200000.0
2009-01-15 10:21:00,130.355,130.36,130.28,130.305,141000000.0
2009-01-15 10:22:00,130.29,130.31,130.255,130.275,208800000.0
2009-01-15 10:23:00,130.275,130.31,130.275,130.285,92800000.0
2009-01-15 10:24:00,130.295,130.3,130.26,130.275,157800000.0
2009-01-15 10:25:00,130.28,130.28,130.165,130.165,186000000.0
2009-01-15 10:26:00,130.16,130.2,130.135,130.16,218400000.0
2009-01-15 10:27:00,130.16,130.185,130.155,130.165,169800000.0
2009-01-15 10:28:00,130.165,130.19,130.05,130.065,267200000.0
2009-01-15 10:29:00,130.07,130.085,130.01,130.015,191000000.0
2009-01-15 10:30:00,130.015,130.05,129.945,130.01,324000000.0
2009-01-15 10:31:00,130.005,130.06,129.915,129.915,372000001.0
2009-01-15 10:32:00,129.9,129.905,129.76,129.795,324800000.0
2009-01-15 10:33:00,129.8,129.81,129.74,129.75,115000000.0
2009-01-15 10:34:00,129.755,129.775,129.67,129.7,183400000.0
2009-01-15 10:35:00,129.705,129.81,129.705,129.77,228400000.0
2009-01-15 10:36:00,129.77,130.005,129.77,129.98,291000000.0
2009-01-15 10:37:00,129.975,130.005,129.935,130.005,230000000.0
2009-01-15 10:38:00,129.96,130.04,129.95,130.01,144200000.0
2009-01-15 10:39:00,130.02,130.02,129.87,129.92,136400000.0
2009-01-15 10:40:00,129.905,129.91,129.825,129.85,248200000.0
2009-01-15 10:41:00,129.835,129.87,129.775,129.85,225200000.0
2009-01-15 10:42:00,129.86,129.91,129.8,129.9,159400000.0
2009-01-15 10:43:00,129.9,129.955,129.895,129.93,94000000.0
2009-01-15 10:44:00,129.92,130.045,129.92,130.025,216200000.0
2009-01-15 10:45:00,130.025,130.025,129.935,129.995,286200000.0
2009-01-15 10:46:00,129.995,130.035,129.935,129.97,155200000.0
2009-01-15 10:47:00,129.97,129.975,129.815,129.87,167400000.0
2009-01-15 10:48:00,129.87,129.885,129.78,129.82,186600000.0
2009-01-15 10:49:00,129.795,129.83,129.78,129.78,219800000.0
2009-01-15 10:50:00,129.775,129.775,129.635,129.66,220600000.0
2009-01-15 10:51:00,129.66,129.685,129.625,129.675,131000000.0
2009-01-15 10:52:00,129.685,129.715,129.67,129.695,248000000.0
2009-01-15 10:53:00,129.695,129.775,129.68,129.765,153600000.0
2009-01-15 10:54:00,129.77,129.775,129.61,129.61,189200000.0
2009-01-15 10:55:00,129.62,129.625,129.345,129.355,369800000.0
2009-01-15 10:56:00,129.36,129.36,129.145,129.245,326000000.0
2009-01-15 10:57:00,129.25,129.37,129.225,129.315,245400000.0
2009-01-15 10:58:00,129.325,129.34,129.285,129.325,258000000.0
2009-01-15 10:59:00,129.31,129.31,129.16,129.185,289400000.0
2009-01-15 11:00:00,129.19,129.32,129.085,129.2,280200000.0
2009-01-15 11:01:00,129.21,129.31,129.205,129.265,204400000.0
2009-01-15 11:02:00,129.275,129.325,129.24,129.245,195400000.0
2009-01-15 11:03:00,129.25,129.29,129.19,129.225,188800000.0
2009-01-15 11:04:00,129.225,129.255,129.185,129.21,107200000.0
2009-01-15 11:05:00,129.215,129.32,129.215,129.32,195400000.0
2009-01-15 11:06:00,129.32,129.445,129.315,129.435,154400000.0
2009-01-15 11:07:00,129.435,129.465,129.395,129.4,138400000.0
2009-01-15 11:08:00,129.415,129.47,129.395,129.395,128800000.0
2009-01-15 11:09:00,129.37,129.435,129.35,129.42,150400000.0
2009-01-15 11:10:00,129.42,129.62,129.42,129.615,219000000.0
2009-01-15 11:11:00,129.61,129.64,129.565,129.565,180800000.0
2009-01-15 11:12:00,129.565,129.61,129.555,129.59,151200000.0
2009-01-15 11:13:00,129.585,129.6,129.555,129.555,136000000.0
2009-01-15 11:14:00,129.575,129.585,129.515,129.525,163800000.0
2009-01-15 11:15:00,129.525,129.535,129.47,129.48,195000000.0
2009-01-15 11:16:00,129.48,129.48,129.37,129.41,223200000.0
2009-01-15 11:17:00,129.4,129.495,129.395,129.46,219000000.0
2009-01-15 11:18:00,129.46,129.475,129.44,129.45,97800000.0
2009-01-15 11:19:00,129.45,129.46,129.415,129.445,203800000.0
2009-01-15 11:20:00,129.43,129.49,129.405,129.425,214000000.0
2009-01-15 11:21:00,129.425,129.445,129.395,129.425,188000000.0
2009-01-15 11:22:00,129.415,129.42,129.355,129.365,167400000.0
2009-01-15 11:23:00,129.375,129.42,129.355,129.4,136200000.0
2009-01-15 11:24:00,129.4,129.43,129.37,129.42,118600000.0
2009-01-15 11:25:00,129.42,129.47,129.375,129.445,129600000.0
2009-01-15 11:26:00,129.445,129.555,129.44,129.505,285200000.0
2009-01-15 11:27:00,129.505,129.525,129.44,129.455,241600000.0
2009-01-15 11:28:00,129.455,129.52,129.43,129.47,201600000.0
2009-01-15 11:29:00,129.465,129.485,129.36,129.425,254600000.0
2009-01-15 11:30:00,129.425,129.665,129.415,129.665,352000000.0
2009-01-15 11:31:00,129.68,129.97,129.68,129.97,253200000.0
2009-01-15 11:32:00,129.92,129.93,129.585,129.615,340800000.0
2009-01-15 11:33:00,129.61,129.65,129.525,129.55,223400000.0
2009-01-15 11:34:00,129.535,129.59,129.47,129.54,254400000.0
2009-01-15 11:35:00,129.54,129.625,129.495,129.495,220200000.0
2009-01-15 11:36:00,129.505,129.51,129.415,129.49,256000000.0
2009-01-15 11:37:00,129.5,129.8,129.5,129.755,296800000.0
2009-01-15 11:38:00,129.745,129.765,129.7,129.71,181200000.0
2009-01-15 11:39:00,129.715,129.715,129.56,129.63,219400000.0
2009-01-15 11:40:00,129.63,129.69,129.63,129.665,99200000.0
2009-01-15 11:41:00,129.665,129.82,129.665,129.82,204200000.0
2009-01-15 11:42:00,129.795,129.925,129.745,129.915,245800000.0
2009-01-15 11:43:00,129.92,130.0,129.805,129.835,249000000.0
2009-01-15 11:44:00,129.84,129.91,129.825,129.885,120000000.0
2009-01-15 11:45:00,129.885,129.91,129.805,129.84,116800000.0
2009-01-15 11:46:00,129.84,129.865,129.745,129.75,116200000.0
2009-01-15 11:47:00,129.775,129.805,129.705,129.795,299800000.0
2009-01-15 11:48:00,129.8,129.95,129.8,129.88,164200000.0
2009-01-15 11:49:00,129.885,129.97,129.885,129.935,164800000.0
2009-01-15 11:50:00,129.935,130.035,129.915,130.035,120000000.0
2009-01-15 11:51:00,130.035,130.035,129.91,129.91,275600000.0
2009-01-15 11:52:00,129.905,129.925,129.765,129.89,329200000.0
2009-01-15 11:53:00,129.88,129.96,129.765,129.89,268800000.0
2009-01-15 11:54:00,129.895,129.895,129.72,129.76,236600000.0
2009-01-15 11:55:00,129.77,129.87,129.73,129.745,244800000.0
2009-01-15 11:56:00,129.745,129.875,129.715,129.76,273600000.0
2009-01-15 11:57:00,129.775,129.845,129.64,129.65,240200000.0
2009-01-15 11:58:00,129.645,129.71,129.535,129.615,270200000.0
2009-01-15 11:59:00,129.605,129.625,129.515,129.6,262200000.0
2009-01-15 12:00:00,129.6,129.665,129.555,129.605,183800000.0
2009-01-15 12:01:00,129.6,129.615,129.555,129.615,188200000.0
2009-01-15 12:02:00,129.615,129.7,129.59,129.7,226200000.0
2009-01-15 12:03:00,129.7,129.71,129.68,129.71,115200000.0
2009-01-15 12:04:00,129.72,129.825,129.715,129.79,116800000.0
2009-01-15 12:05:00,129.795,129.85,129.755,129.775,203600000.0
2009-01-15 12:06:00,129.775,129.8,129.715,129.725,254800000.0
2009-01-15 12:07:00,129.715,129.88,129.71,129.875,130200000.0
2009-01-15 12:08:00,129.875,129.875,129.8,129.81,145800000.0
2009-01-15 12:09:00,129.82,129.855,129.765,129.795,164800000.0
2009-01-15 12:10:00,129.795,129.885,129.755,129.885,201000000.0
2009-01-15 12:11:00,129.885,129.915,129.83,129.865,214400000.0
2009-01-15 12:12:00,129.86,129.935,129.81,129.89,243800000.0
2009-01-15 12:13:00,129.89,130.04,129.89,129.96,301600000.0
2009-01-15 12:14:00,129.965,130.0,129.86,129.885,193600000.0
2009-01-15 12:15:00,129.875,129.88,129.84,129.855,144000000.0
2009-01-15 12:16:00,129.86,129.94,129.855,129.89,162400000.0
2009-01-15 12:17:00,129.865,129.89,129.855,129.87,175000000.0
2009-01-15 12:18:00,129.87,129.87,129.74,129.79,192800000.0
2009-01-15 12:19:00,129.79,129.825,129.785,129.825,65600000.0
2009-01-15 12:20:00,129.82,129.825,129.79,129.79,54400000.0
2009-01-15 12:21:00,129.795,129.795,129.725,129.755,83200000.0
2009-01-15 12:22:00,129.745,129.785,129.74,129.745,70600000.0
2009-01-15 12:23:00,129.745,129.79,129.685,129.7,217200000.0
2009-01-15 12:24:00,129.69,129.81,129.675,129.79,476800000.0
2009-01-15 12:25:00,129.79,129.835,129.77,129.77,144000000.0
2009-01-15 12:26:00,129.77,129.805,129.74,129.78,156800000.0
2009-01-15 12:27:00,129.78,129.855,129.78,129.805,124000000.0
2009-01-15 12:28:00,129.815,129.82,129.76,129.78,241800000.0
2009-01-15 12:29:00,129.78,129.86,129.78,129.86,99200000.0
2009-01-15 12:30:00,129.865,129.965,129.865,129.875,200000000.0
2009-01-15 12:31:00,129.89,129.935,129.87,129.9,164400000.0
2009-01-15 12:32:00,129.9,129.905,129.69,129.78,162400000.0
2009-01-15 12:33:00,129.775,129.775,129.67,129.74,245800000.0
2009-01-15 12:34:00,129.74,129.835,129.725,129.83,181600000.0
2009-01-15 12:35:00,129.825,129.86,129.825,129.855,59800000.0
2009-01-15 12:36:00,129.845,129.845,129.755,129.785,108600000.0
2009-01-15 12:37:00,129.79,129.79,129.735,129.785,78200000.0
2009-01-15 12:38:00,129.795,129.84,129.795,129.84,88800000.0
2009-01-15 12:39:00,129.845,129.86,129.83,129.845,92400000.0
2009-01-15 12:40:00,129.84,129.865,129.825,129.825,131600000.0
2009-01-15 12:41:00,129.84,129.845,129.77,129.77,88400000.0
2009-01-15 12:42:00,129.775,129.83,129.755,129.76,126400000.0
2009-01-15 12:43:00,129.775,129.85,129.775,129.8,136000000.0
2009-01-15 12:44:00,129.795,129.855,129.795,129.825,191000000.0
2009-01-15 12:45:00,129.815,129.88,129.805,129.855,123400000.0
2009-01-15 12:46:00,129.86,129.935,129.85,129.92,104200000.0
2009-01-15 12:47:00,129.92,130.005,129.92,129.99,235600000.0
2009-01-15 12:48:00,130.01,130.025,129.955,129.985,133000000.0
2009-01-15 12:49:00,129.98,130.04,129.965,129.995,177200000.0
2009-01-15 12:50:00,130.01,130.18,130.01,130.17,283200000.0
2009-01-15 12:51:00,130.16,130.16,129.99,130.015,147200000.0
2009-01-15 12:52:00,130.0,130.065,129.995,130.055,290000000.0
2009-01-15 12:53:00,130.055,130.105,130.015,130.025,197200000.0
2009-01-15 12:54:00,130.025,130.065,130.015,130.015,169000000.0
2009-01-15 12:55:00,130.015,130.015,129.96,129.99,236600000.0
2009-01-15 12:56:00,129.99,129.995,129.805,129.9,201400000.0
2009-01-15 12:57:00,129.9,129.905,129.75,129.84,199200000.0
2009-01-15 12:58:00,129.84,129.91,129.84,129.905,108200000.0
2009-01-15 12:59:00,129.915,129.955,129.895,129.91,128000000.0
2009-01-15 13:00:00,129.905,129.91,129.815,129.82,224200000.0
2009-01-15 13:01:00,129.825,129.875,129.8,129.835,126400000.0
2009-01-15 13:02:00,129.835,129.87,129.81,129.86,114000000.0
2009-01-15 13:03:00,129.86,129.89,129.855,129.86,118600000.0
2009-01-15 13:04:00,129.86,129.89,129.82,129.875,171600000.0
2009-01-15 13:05:00,129.87,129.995,129.855,129.96,216000000.0
2009-01-15 13:06:00,129.975,130.04,129.96,130.025,142400000.0
2009-01-15 13:07:00,130.05,130.1,129.93,129.99,298000000.0
2009-01-15 13:08:00,129.995,130.085,129.955,130.06,241800000.0
2009-01-15 13:09:00,130.07,130.085,130.03,130.045,156200000.0
2009-01-15 13:10:00,130.045,130.045,129.855,129.88,252800000.0
2009-01-15 13:11:00,129.88,129.995,129.88,129.99,209600000.0
2009-01-15 13:12:00,129.98,129.98,129.865,129.9,247600000.0
2009-01-15 13:13:00,129.9,129.965,129.895,129.955,191200000.0
2009-01-15 13:14:00,129.965,129.965,129.865,129.94,257600000.0
2009-01-15 13:15:00,129.95,130.01,129.925,130.01,238600000.0
2009-01-15 13:16:00,130.015,130.045,129.9,129.905,224600000.0
2009-01-15 13:17:00,129.895,129.94,129.88,129.895,94400000.0
2009-01-15 13:18:00,129.895,129.93,129.87,129.92,165800000.0
2009-01-15 13:19:00,129.91,129.915,129.81,129.84,289800000.0
2009-01-15 13:20:00,129.835,129.9,129.825,129.9,136800000.0
2009-01-15 13:21:00,129.885,129.96,129.885,129.955,170800000.0
2009-01-15 13:22:00,129.95,129.985,129.91,129.965,176200000.0
2009-01-15 13:23:00,129.965,129.965,129.855,129.87,259200000.0
2009-01-15 13:24:00,129.88,129.88,129.865,129.865,89600000.0
2009-01-15 13:25:00,129.865,129.89,129.85,129.885,121600000.0
2009-01-15 13:26:00,129.885,129.885,129.85,129.865,97600000.0
2009-01-15 13:27:00,129.865,129.865,129.845,129.865,108800000.0
2009-01-15 13:28:00,129.865,129.94,129.865,129.89,278800000.0
2009-01-15 13:29:00,129.89,129.93,129.825,129.825,207600000.0
2009-01-15 13:30:00,129.815,130.145,129.815,129.99,292200000.0
2009-01-15 13:31:00,129.98,130.14,129.975,130.14,242600000.0
2009-01-15 13:32:00,130.14,130.145,130.01,130.015,136000000.0
2009-01-15 13:33:00,130.015,130.035,129.83,129.855,233800000.0
2009-01-15 13:34:00,129.86,129.92,129.83,129.85,220800000.0
2009-01-15 13:35:00,129.84,129.89,129.79,129.825,222600000.0
2009-01-15 13:36:00,129.84,129.895,129.82,129.865,171600000.0
2009-01-15 13:37:00,129.86,129.9,129.81,129.865,251400000.0
2009-01-15 13:38:00,129.87,129.875,129.795,129.81,256600000.0
2009-01-15 13:39:00,129.81,129.855,129.805,129.855,159000000.0
2009-01-15 13:40:00,129.85,129.86,129.805,129.815,151400000.0
2009-01-15 13:41:00,129.815,129.815,129.73,129.77,179400000.0
2009-01-15 13:42:00,129.775,129.83,129.76,129.79,99200000.0
2009-01-15 13:43:00,129.79,129.85,129.78,129.84,108800000.0
2009-01-15 13:44:00,129.84,129.84,129.785,129.79,161600000.0
2009-01-15 13:45:00,129.795,129.87,129.775,129.87,104000000.0
2009-01-15 13:46:00,129.87,129.92,129.79,129.815,200200000.0
2009-01-15 13:47:00,129.815,129.84,129.805,129.84,104600000.0
2009-01-15 13:48:00,129.845,129.86,129.815,129.815,64400000.0
2009-01-15 13:49:00,129.825,129.87,129.815,129.87,178400000.0
2009-01-15 13:50:00,129.87,129.945,129.85,129.93,153800000.0
2009-01-15 13:51:00,129.93,130.03,129.9,130.005,193000000.0
2009-01-15 13:52:00,130.0,130.02,129.92,129.95,283200000.0
2009-01-15 13:53:00,129.94,130.01,129.91,129.995,178000000.0
2009-01-15 13:54:00,129.99,130.005,129.905,129.905,188800000.0
2009-01-15 13:55:00,129.915,129.95,129.89,129.945,168000000.0
2009-01-15 13:56:00,129.945,129.96,129.89,129.92,122600000.0
2009-01-15 13:57:00,129.92,129.945,129.91,129.935,125200000.0
2009-01-15 13:58:00,129.925,129.98,129.925,129.98,118000000.0
2009-01-15 13:59:00,129.97,130.03,129.955,130.03,157200000.0
2009-01-15 14:00:00,130.025,130.085,130.025,130.08,104000000.0
2009-01-15 14:01:00,130.07,130.07,129.975,130.03,161000000.0
2009-01-15 14:02:00,130.035,130.095,130.035,130.09,174400000.0
2009-01-15 14:03:00,130.085,130.115,130.035,130.07,141800000.0
2009-01-15 14:04:00,130.06,130.11,130.01,130.05,169600000.0
2009-01-15 14:05:00,130.06,130.08,130.025,130.04,139400000.0
2009-01-15 14:06:00,130.055,130.055,130.01,130.04,113800000.0
2009-01-15 14:07:00,130.04,130.075,130.03,130.05,99600000.0
2009-01-15 14:08:00,130.05,130.13,130.03,130.115,155200000.0
2009-01-15 14:09:00,130.12,130.125,130.015,130.03,149800000.0
2009-01-15 14:10:00,130.035,130.12,130.025,130.115,147300000.0
2009-01-15 14:11:00,130.125,130.14,130.07,130.08,182400000.0
2009-01-15 14:12:00,130.08,130.175,130.08,130.12,140800000.0
2009-01-15 14:13:00,130.145,130.145,130.075,130.115,202200000.0
2009-01-15 14:14:00,130.12,130.22,130.105,130.21,189600000.0
2009-01-15 14:15:00,130.21,130.21,130.13,130.155,145000000.0
2009-01-15 14:16:00,130.155,130.195,130.125,130.16,166400000.0
2009-01-15 14:17:00,130.155,130.215,130.14,130.215,115400000.0
2009-01-15 14:18:00,130.215,130.215,130.13,130.2,142200000.0
2009-01-15 14:19:00,130.195,130.2,130.095,130.165,193000000.0
2009-01-15 14:20:00,130.165,130.175,130.1,130.12,225600000.0
2009-01-15 14:21:00,130.11,130.21,130.08,130.16,210800000.0
2009-01-15 14:22:00,130.16,130.23,130.14,130.23,236800000.0
2009-01-15 14:23:00,130.225,130.315,130.2,130.31,187800000.0
2009-01-15 14:24:00,130.32,130.365,130.25,130.25,166600000.0
2009-01-15 14:25:00,130.25,130.29,130.09,130.09,170800000.0
2009-01-15 14:26:00,130.09,130.31,130.09,130.185,199600000.0
2009-01-15 14:27:00,130.2,130.295,130.165,130.24,216400000.0
2009-01-15 14:28:00,130.255,130.305,130.225,130.285,173900000.0
2009-01-15 14:29:00,130.29,130.29,130.21,130.27,171600000.0
2009-01-15 14:30:00,130.22,130.285,130.195,130.21,207800000.0
2009-01-15 14:31:00,130.21,130.225,130.125,130.125,116800000.0
2009-01-15 14:32:00,130.14,130.14,130.025,130.05,126600000.0
2009-01-15 14:33:00,130.045,130.14,130.045,130.1,109600000.0
2009-01-15 14:34:00,130.1,130.155,130.08,130.125,165400000.0
2009-01-15 14:35:00,130.125,130.125,130.09,130.095,68800000.0
2009-01-15 14:36:00,130.095,130.355,130.095,130.355,227200000.0
2009-01-15 14:37:00,130.345,130.36,130.275,130.295,229200000.0
2009-01-15 14:38:00,130.295,130.325,130.285,130.285,102000000.0
2009-01-15 14:39:00,130.285,130.285,130.19,130.21,136600000.0
2009-01-15 14:40:00,130.205,130.345,130.205,130.31,265600000.0
2009-01-15 14:41:00,130.32,130.35,130.235,130.34,166400000.0
2009-01-15 14:42:00,130.34,130.34,130.215,130.215,230800000.0
2009-01-15 14:43:00,130.185,130.205,130.1,130.12,223400000.0
2009-01-15 14:44:00,130.12,130.26,130.1,130.105,270600000.0
2009-01-15 14:45:00,130.105,130.295,130.065,130.195,246800000.0
2009-01-15 14:46:00,130.19,130.23,129.94,129.98,260600000.0
2009-01-15 14:47:00,129.985,130.095,129.965,129.995,237400000.0
2009-01-15 14:48:00,130.005,130.08,129.995,130.08,239000000.0
2009-01-15 14:49:00,130.07,130.095,130.015,130.065,182400000.0
2009-01-15 14:50:00,130.065,130.095,129.955,130.045,309200000.0
2009-01-15 14:51:00,130.05,130.065,129.9,129.96,332300000.0
2009-01-15 14:52:00,129.965,130.11,129.95,130.07,247200000.0
2009-01-15 14:53:00,130.08,130.105,129.91,129.925,220000000.0
2009-01-15 14:54:00,129.91,129.96,129.84,129.95,244000000.0
2009-01-15 14:55:00,129.965,130.025,129.865,129.97,204200000.0
2009-01-15 14:56:00,129.98,130.1,129.98,130.06,249200000.0
2009-01-15 14:57:00,130.055,130.295,129.91,130.255,234200000.0
2009-01-15 14:58:00,130.25,130.385,130.24,130.285,341800000.0
2009-01-15 14:59:00,130.3,130.475,130.15,130.405,294200000.0
2009-01-15 15:00:00,130.405,130.61,130.405,130.55,338200000.0
2009-01-15 15:01:00,130.55,130.55,130.41,130.42,253600000.0
2009-01-15 15:02:00,130.43,130.43,130.315,130.39,213400000.0
2009-01-15 15:03:00,130.39,130.39,130.245,130.245,123800000.0
2009-01-15 15:04:00,130.255,130.27,130.19,130.215,223800000.0
2009-01-15 15:05:00,130.215,130.28,130.175,130.26,223400000.0
2009-01-15 15:06:00,130.26,130.26,130.21,130.255,158000000.0
2009-01-15 15:07:00,130.255,130.3,130.21,130.27,147400000.0
2009-01-15 15:08:00,130.275,130.33,130.24,130.29,313200000.0
2009-01-15 15:09:00,130.285,130.345,130.25,130.265,307800000.0
2009-01-15 15:10:00,130.28,130.315,130.22,130.235,312400000.0
2009-01-15 15:11:00,130.235,130.25,130.17,130.2,198000000.0
2009-01-15 15:12:00,130.2,130.515,130.165,130.445,277200000.0
2009-01-15 15:13:00,130.455,130.485,130.365,130.42,244200000.0
2009-01-15 15:14:00,130.42,130.45,130.365,130.45,263800000.0
2009-01-15 15:15:00,130.45,130.49,130.335,130.35,270400000.0
2009-01-15 15:16:00,130.36,130.41,130.315,130.38,296800000.0
2009-01-15 15:17:00,130.375,130.435,130.325,130.345,297800000.0
2009-01-15 15:18:00,130.34,130.36,130.305,130.32,254400000.0
2009-01-15 15:19:00,130.325,130.405,130.305,130.33,261600000.0
2009-01-15 15:20:00,130.335,130.365,130.23,130.24,296200000.0
2009-01-15 15:21:00,130.245,130.38,130.24,130.35,232400000.0
2009-01-15 15:22:00,130.355,130.39,130.285,130.355,280000000.0
2009-01-15 15:23:00,130.365,130.51,130.355,130.445,258800000.0
2009-01-15 15:24:00,130.45,130.62,130.435,130.61,220000000.0
2009-01-15 15:25:00,130.61,130.64,130.52,130.57,280600000.0
2009-01-15 15:26:00,130.55,130.55,130.485,130.49,217400000.0
2009-01-15 15:27:00,130.495,130.505,130.42,130.43,224400000.0
2009-01-15 15:28:00,130.43,130.535,130.38,130.495,297400000.0
2009-01-15 15:29:00,130.495,130.59,130.445,130.525,345200000.0
2009-01-15 15:30:00,130.525,130.665,130.52,130.545,246600000.0
2009-01-15 15:31:00,130.52,130.6,130.495,130.51,255400000.0
2009-01-15 15:32:00,130.53,130.66,130.53,130.605,185600000.0
2009-01-15 15:33:00,130.595,130.695,130.595,130.695,159200000.0
2009-01-15 15:34:00,130.695,130.72,130.65,130.71,184200000.0
2009-01-15 15:35:00,130.71,130.775,130.645,130.665,240200000.0
2009-01-15 15:36:00,130.675,130.73,130.665,130.695,244200000.0
2009-01-15 15:37:00,130.705,130.705,130.58,130.62,124800000.0
2009-01-15 15:38:00,130.62,130.65,130.515,130.615,291600000.0
2009-01-15 15:39:00,130.615,130.715,130.595,130.67,328800000.0
2009-01-15 15:40:00,130.67,130.71,130.625,130.625,208200000.0
2009-01-15 15:41:00,130.625,130.71,130.6,130.69,277600000.0
2009-01-15 15:42:00,130.685,130.79,130.67,130.78,251200000.0
2009-01-15 15:43:00,130.78,131.065,130.77,130.995,267200000.0
2009-01-15 15:44:00,131.005,131.035,130.87,130.885,363600000.0
2009-01-15 15:45:00,130.9,130.985,130.9,130.955,426000000.0
2009-01-15 15:46:00,130.965,131.06,130.905,130.905,354200000.0
2009-01-15 15:47:00,130.91,131.065,130.89,131.045,267800000.0
2009-01-15 15:48:00,131.06,131.255,131.06,131.175,244300000.0
2009-01-15 15:49:00,131.165,131.18,131.02,131.02,317600000.0
2009-01-15 15:50:00,131.025,131.195,131.02,131.115,265600000.0
2009-01-15 15:51:00,131.115,131.21,131.105,131.15,220600000.0
2009-01-15 15:52:00,131.16,131.16,131.095,131.095,191800000.0
2009-01-15 15:53:00,131.095,131.135,131.04,131.06,270600000.0
2009-01-15 15:54:00,131.06,131.075,130.99,131.045,270600000.0
2009-01-15 15:55:00,131.045,131.215,131.04,131.085,293800000.0
2009-01-15 15:56:00,131.095,131.155,131.03,131.105,288000000.0
2009-01-15 15:57:00,131.1,131.195,130.98,131.095,239200000.0
2009-01-15 15:58:00,131.105,131.105,130.87,130.87,311800000.0
2009-01-15 15:59:00,130.89,131.06,130.82,130.985,320200000.0
2009-01-15 16:00:00,130.98,130.995,130.86,130.885,216200000.0
2009-01-15 16:01:00,130.88,130.945,130.805,130.895,277600000.0
2009-01-15 16:02:00,130.895,130.99,130.83,130.96,264000000.0
2009-01-15 16:03:00,130.96,131.01,130.88,130.88,153600000.0
2009-01-15 16:04:00,130.88,130.955,130.88,130.955,160000000.0
2009-01-15 16:05:00,130.965,131.03,130.91,130.96,238000000.0
2009-01-15 16:06:00,130.96,131.085,130.96,131.08,134200000.0
2009-01-15 16:07:00,131.07,131.28,131.07,131.28,153600000.0
2009-01-15 16:08:00,131.28,131.28,131.14,131.215,230400000.0
2009-01-15 16:09:00,131.215,131.255,131.105,131.245,192600000.0
2009-01-15 16:10:00,131.25,131.345,131.215,131.28,347800000.0
2009-01-15 16:11:00,131.28,131.295,131.235,131.25,379200000.0
2009-01-15 16:12:00,131.25,131.31,131.13,131.25,300200000.0
2009-01-15 16:13:00,131.24,131.25,131.105,131.17,307600000.0
2009-01-15 16:14:00,131.17,131.2,131.125,131.155,240400000.0
2009-01-15 16:15:00,131.145,131.215,131.12,131.175,234400000.0
2009-01-15 16:16:00,131.175,131.235,131.165,131.22,123400000.0
2009-01-15 16:17:00,131.22,131.235,131.135,131.19,210200000.0
2009-01-15 16:18:00,131.19,131.24,131.175,131.215,174400000.0
2009-01-15 16:19:00,131.23,131.25,131.07,131.11,255800000.0
2009-01-15 16:20:00,131.11,131.125,130.87,130.885,306400000.0
2009-01-15 16:21:00,130.895,130.935,130.835,130.89,268200000.0
2009-01-15 16:22:00,130.9,130.935,130.445,130.54,280600000.0
2009-01-15 16:23:00,130.53,130.62,130.37,130.555,291200000.0
2009-01-15 16:24:00,130.545,130.555,130.36,130.4,257600000.0
2009-01-15 16:25:00,130.405,130.45,130.265,130.37,246000000.0
2009-01-15 16:26:00,130.4,130.47,130.34,130.34,244200000.0
2009-01-15 16:27:00,130.34,130.44,130.295,130.44,204800000.0
2009-01-15 16:28:00,130.435,130.45,130.35,130.35,150400000.0
2009-01-15 16:29:00,130.36,130.425,130.335,130.42,244400000.0
2009-01-15 16:30:00,130.42,130.455,130.335,130.375,269600000.0
2009-01-15 16:31:00,130.375,130.44,130.29,130.29,202000000.0
2009-01-15 16:32:00,130.29,130.29,130.035,130.085,276600000.0
2009-01-15 16:33:00,130.085,130.09,129.785,129.83,235400000.0
2009-01-15 16:34:00,129.78,130.04,129.74,129.905,239200000.0
2009-01-15 16:35:00,129.905,129.91,129.775,129.86,232800000.0
2009-01-15 16:36:00,129.86,129.885,129.785,129.82,279400000.0
2009-01-15 16:37:00,129.825,129.91,129.82,129.91,200000000.0
2009-01-15 16:38:00,129.91,129.955,129.88,129.94,216600000.0
2009-01-15 16:39:00,129.95,130.0,129.89,129.915,279000000.0
2009-01-15 16:40:00,129.915,129.95,129.87,129.905,327000000.0
2009-01-15 16:41:00,129.91,129.92,129.72,129.74,178800000.0
2009-01-15 16:42:00,129.74,129.795,129.705,129.745,223600000.0
2009-01-15 16:43:00,129.755,129.765,129.68,129.695,173600000.0
2009-01-15 16:44:00,129.695,129.755,129.625,129.725,195200000.0
2009-01-15 16:45:00,129.725,129.75,129.625,129.71,254200000.0
2009-01-15 16:46:00,129.71,129.725,129.67,129.67,259200000.0
2009-01-15 16:47:00,129.675,129.675,129.46,129.49,231000000.0
2009-01-15 16:48:00,129.495,129.61,129.41,129.495,273000000.0
2009-01-15 16:49:00,129.465,129.51,129.415,129.46,240000000.0
2009-01-15 16:50:00,129.465,129.745,129.435,129.745,205200000.0
2009-01-15 16:51:00,129.755,129.755,129.585,129.61,369000000.0
2009-01-15 16:52:00,129.62,129.675,129.535,129.655,239600000.0
2009-01-15 16:53:00,129.66,129.745,129.59,129.625,250400000.0
2009-01-15 16:54:00,129.62,129.655,129.535,129.605,193400000.0
2009-01-15 16:55:00,129.61,129.685,129.545,129.665,263000000.0
2009-01-15 16:56:00,129.675,129.69,129.585,129.635,244800000.0
2009-01-15 16:57:00,129.635,129.685,129.61,129.625,167300000.0
2009-01-15 16:58:00,129.625,129.635,129.535,129.58,247600000.0
2009-01-15 16:59:00,129.58,129.59,129.465,129.49,298200000.0
2009-01-15 17:00:00,129.49,129.605,129.48,129.605,242100000.0
2009-01-15 17:01:00,129.605,129.66,129.58,129.6,151800000.0
2009-01-15 17:02:00,129.6,129.675,129.59,129.665,247400000.0
2009-01-15 17:03:00,129.65,129.735,129.62,129.68,305000000.0
2009-01-15 17:04:00,129.685,129.735,129.67,129.675,180800000.0
2009-01-15 17:05:00,129.67,129.69,129.595,129.665,271400000.0
2009-01-15 17:06:00,129.665,129.68,129.595,129.65,285600000.0
2009-01-15 17:07:00,129.65,129.665,129.595,129.61,219000000.0
2009-01-15 17:08:00,129.61,129.675,129.545,129.65,194000000.0
2009-01-15 17:09:00,129.66,129.675,129.545,129.625,179600000.0
2009-01-15 17:10:00,129.625,129.665,129.53,129.665,202000000.0
2009-01-15 17:11:00,129.665,129.705,129.6,129.68,278000000.0
2009-01-15 17:12:00,129.68,129.715,129.615,129.645,308400000.0
2009-01-15 17:13:00,129.635,129.645,129.505,129.575,284800000.0
2009-01-15 17:14:00,129.58,129.645,129.51,129.645,260800000.0
2009-01-15 17:15:00,129.63,129.65,129.395,129.46,256800000.0
2009-01-15 17:16:00,129.47,129.49,129.34,129.345,234800000.0
2009-01-15 17:17:00,129.355,129.41,129.25,129.3,279600000.0
2009-01-15 17:18:00,129.3,129.39,129.285,129.36,273600000.0
2009-01-15 17:19:00,129.365,129.37,129.18,129.225,218200000.0
2009-01-15 17:20:00,129.23,129.325,129.205,129.28,135600000.0
2009-01-15 17:21:00,129.275,129.38,129.275,129.33,198800000.0
2009-01-15 17:22:00,129.335,129.34,129.255,129.3,235800000.0
2009-01-15 17:23:00,129.31,129.355,129.27,129.335,151900000.0
2009-01-15 17:24:00,129.335,129.41,129.335,129.34,187400000.0
2009-01-15 17:25:00,129.35,129.405,129.28,129.28,177600000.0
2009-01-15 17:26:00,129.28,129.36,129.24,129.28,144000000.0
2009-01-15 17:27:00,129.275,129.375,129.275,129.34,201600000.0
2009-01-15 17:28:00,129.34,129.415,129.305,129.39,254600000.0
2009-01-15 17:29:00,129.355,129.415,129.295,129.325,258200000.0
2009-01-15 17:30:00,129.315,129.41,129.305,129.37,170600000.0
2009-01-15 17:31:00,129.375,129.435,129.345,129.42,270200000.0
2009-01-15 17:32:00,129.43,129.54,129.355,129.385,217200000.0
2009-01-15 17:33:00,129.38,129.38,129.12,129.23,232000000.0
2009-01-15 17:34:00,129.24,129.31,129.165,129.2,283800000.0
2009-01-15 17:35:00,129.21,129.4,129.18,129.365,308800000.0
2009-01-15 17:36:00,129.365,129.54,129.35,129.54,212800000.0
2009-01-15 17:37:00,129.54,129.59,129.46,129.505,267000000.0
2009-01-15 17:38:00,129.505,129.535,129.415,129.515,271800000.0
2009-01-15 17:39:00,129.525,129.71,129.505,129.7,221000000.0
2009-01-15 17:40:00,129.705,129.785,129.63,129.695,263400000.0
2009-01-15 17:41:00,129.7,129.74,129.665,129.665,191400000.0
2009-01-15 17:42:00,129.675,129.77,129.65,129.73,294000000.0
2009-01-15 17:43:00,129.73,129.835,129.69,129.775,249600000.0
2009-01-15 17:44:00,129.76,129.905,129.76,129.85,194800000.0
2009-01-15 17:45:00,129.84,130.025,129.825,130.0,260200000.0
2009-01-15 17:46:00,129.985,130.12,129.93,130.095,312000000.0
2009-01-15 17:47:00,130.1,130.115,129.99,130.085,211400000.0
2009-01-15 17:48:00,130.105,130.34,130.085,130.315,229600000.0
2009-01-15 17:49:00,130.315,130.425,130.235,130.325,257400000.0
2009-01-15 17:50:00,130.335,130.51,130.325,130.36,208000000.0
2009-01-15 17:51:00,130.36,130.405,130.315,130.355,222800000.0
2009-01-15 17:52:00,130.345,130.56,130.34,130.55,184000000.0
2009-01-15 17:53:00,130.55,130.6,130.485,130.5,184800000.0
2009-01-15 17:54:00,130.5,130.545,130.4,130.4,169000000.0
2009-01-15 17:55:00,130.395,130.43,130.36,130.37,217200000.0
2009-01-15 17:56:00,130.38,130.555,130.375,130.54,394200000.0
2009-01-15 17:57:00,130.54,130.595,130.4,130.41,294000000.0
2009-01-15 17:58:00,130.395,130.515,130.385,130.505,298800000.0
2009-01-15 17:59:00,130.495,130.715,130.495,130.655,267200000.0
2009-01-15 18:00:00,130.655,130.68,130.42,130.465,240400000.0
2009-01-15 18:01:00,130.475,130.535,130.34,130.35,150400000.0
2009-01-15 18:02:00,130.345,130.465,130.325,130.45,201600000.0
2009-01-15 18:03:00,130.45,130.455,130.305,130.32,180800000.0
2009-01-15 18:04:00,130.325,130.355,130.26,130.315,183200000.0
2009-01-15 18:05:00,130.31,130.435,130.295,130.43,207400000.0
2009-01-15 18:06:00,130.425,130.455,130.385,130.4,190400000.0
2009-01-15 18:07:00,130.395,130.42,130.33,130.415,158000000.0
2009-01-15 18:08:00,130.425,130.475,130.4,130.46,117800000.0
2009-01-15 18:09:00,130.46,130.54,130.455,130.505,169600000.0
2009-01-15 18:10:00,130.505,130.55,130.485,130.51,105600000.0
2009-01-15 18:11:00,130.51,130.65,130.5,130.615,184000000.0
2009-01-15 18:12:00,130.615,130.645,130.57,130.61,162400000.0
2009-01-15 18:13:00,130.605,130.725,130.59,130.725,153600000.0
2009-01-15 18:14:00,130.735,130.82,130.72,130.78,241000000.0
2009-01-15 18:15:00,130.78,130.78,130.695,130.72,118200000.0
2009-01-15 18:16:00,130.715,130.715,130.67,130.69,101200000.0
2009-01-15 18:17:00,130.705,130.72,130.65,130.65,123800000.0
2009-01-15 18:18:00,130.65,130.65,130.56,130.575,149000000.0
2009-01-15 18:19:00,130.575,130.595,130.515,130.53,185600000.0
2009-01-15 18:20:00,130.535,130.535,130.445,130.45,126400000.0
2009-01-15 18:21:00,130.46,130.625,130.445,130.55,249600000.0
2009-01-15 18:22:00,130.565,130.62,130.495,130.495,208200000.0
2009-01-15 18:23:00,130.505,130.675,130.5,130.65,166200000.0
2009-01-15 18:24:00,130.62,130.63,130.535,130.63,237000000.0
2009-01-15 18:25:00,130.635,130.65,130.57,130.615,110000000.0
2009-01-15 18:26:00,130.605,130.685,130.595,130.675,115200000.0
2009-01-15 18:27:00,130.67,130.735,130.65,130.72,151400000.0
2009-01-15 18:28:00,130.705,130.775,130.675,130.675,166400000.0
2009-01-15 18:29:00,130.67,130.685,130.645,130.655,147200000.0
2009-01-15 18:30:00,130.655,130.72,130.645,130.705,115200000.0
2009-01-15 18:31:00,130.695,130.73,130.625,130.655,149800000.0
2009-01-15 18:32:00,130.665,130.695,130.64,130.68,97600000.0
2009-01-15 18:33:00,130.68,130.8,130.68,130.8,166600000.0
2009-01-15 18:34:00,130.795,130.845,130.715,130.775,200000000.0
2009-01-15 18:35:00,130.775,130.8,130.665,130.7,239800000.0
2009-01-15 18:36:00,130.69,130.73,130.655,130.725,179200000.0
2009-01-15 18:37:00,130.71,130.785,130.69,130.755,152000000.0
2009-01-15 18:38:00,130.755,130.755,130.695,130.735,173800000.0
2009-01-15 18:39:00,130.73,130.805,130.68,130.75,139200000.0
2009-01-15 18:40:00,130.745,130.745,130.635,130.72,137600000.0
2009-01-15 18:41:00,130.71,130.71,130.595,130.64,177600000.0
2009-01-15 18:42:00,130.64,130.66,130.555,130.565,113400000.0
2009-01-15 18:43:00,130.565,130.605,130.54,130.57,176000000.0
2009-01-15 18:44:00,130.575,130.635,130.575,130.61,147200000.0
2009-01-15 18:45:00,130.61,130.65,130.595,130.605,97600000.0
2009-01-15 18:46:00,130.6,130.6,130.53,130.57,151600000.0
2009-01-15 18:47:00,130.575,130.655,130.555,130.64,144000000.0
2009-01-15 18:48:00,130.635,130.655,130.545,130.57,204800000.0
2009-01-15 18:49:00,130.575,130.59,130.52,130.535,72000000.0
2009-01-15 18:50:00,130.53,130.54,130.47,130.505,107200000.0
2009-01-15 18:51:00,130.51,130.66,130.51,130.65,140200000.0
2009-01-15 18:52:00,130.66,130.675,130.57,130.625,122200000.0
2009-01-15 18:53:00,130.59,130.67,130.59,130.67,63400000.0
2009-01-15 18:54:00,130.67,130.715,130.63,130.695,61000000.0
2009-01-15 18:55:00,130.7,130.79,130.7,130.755,143400000.0
2009-01-15 18:56:00,130.76,130.84,130.76,130.83,156200000.0
2009-01-15 18:57:00,130.83,130.875,130.82,130.865,140800000.0
2009-01-15 18:58:00,130.865,130.865,130.8,130.8,113600000.0
2009-01-15 18:59:00,130.8,130.84,130.75,130.77,186600000.0
2009-01-15 19:00:00,130.76,130.825,130.76,130.795,100200000.0
2009-01-15 19:01:00,130.795,130.795,130.765,130.795,42800000.0
2009-01-15 19:02:00,130.79,130.8,130.68,130.735,185800000.0
2009-01-15 19:03:00,130.74,130.815,130.725,130.725,265600000.0
2009-01-15 19:04:00,130.725,130.745,130.66,130.69,185600000.0
2009-01-15 19:05:00,130.68,130.69,130.555,130.555,224600000.0
2009-01-15 19:06:00,130.555,130.61,130.5,130.51,105600000.0
2009-01-15 19:07:00,130.505,130.505,130.405,130.44,144000000.0
2009-01-15 19:08:00,130.455,130.49,130.435,130.47,98400000.0
2009-01-15 19:09:00,130.475,130.63,130.47,130.575,188800000.0
2009-01-15 19:10:00,130.585,130.59,130.535,130.565,84800000.0
2009-01-15 19:11:00,130.565,130.605,130.56,130.6,124800000.0
2009-01-15 19:12:00,130.59,130.67,130.585,130.67,105600000.0
2009-01-15 19:13:00,130.675,130.675,130.635,130.665,123600000.0
2009-01-15 19:14:00,130.66,130.735,130.66,130.705,152800000.0
2009-01-15 19:15:00,130.705,130.735,130.655,130.655,184200000.0
2009-01-15 19:16:00,130.655,130.675,130.545,130.555,139200000.0
2009-01-15 19:17:00,130.56,130.63,130.535,130.56,143800000.0
2009-01-15 19:18:00,130.575,130.61,130.55,130.575,140000000.0
2009-01-15 19:19:00,130.585,130.665,130.53,130.655,283200000.0
2009-01-15 19:20:00,130.655,130.695,130.635,130.65,139200000.0
2009-01-15 19:21:00,130.65,130.665,130.6,130.62,101000000.0
2009-01-15 19:22:00,130.62,130.62,130.445,130.46,152800000.0
2009-01-15 19:23:00,130.48,130.545,130.48,130.545,68800000.0
2009-01-15 19:24:00,130.555,130.555,130.475,130.475,84800000.0
2009-01-15 19:25:00,130.49,130.5,130.45,130.465,136800000.0
2009-01-15 19:26:00,130.48,130.56,130.46,130.56,86400000.0
2009-01-15 19:27:00,130.565,130.57,130.48,130.48,163600000.0
2009-01-15 19:28:00,130.485,130.53,130.48,130.5,67200000.0
2009-01-15 19:29:00,130.505,130.535,130.5,130.53,33600000.0
2009-01-15 19:30:00,130.525,130.53,130.39,130.39,99200000.0
2009-01-15 19:31:00,130.39,130.455,130.37,130.435,188800000.0
2009-01-15 19:32:00,130.44,130.445,130.425,130.44,51200000.0
2009-01-15 19:33:00,130.435,130.435,130.34,130.345,136000000.0
2009-01-15 19:34:00,130.345,130.36,130.26,130.285,247200000.0
2009-01-15 19:35:00,130.275,130.315,130.26,130.28,175000000.0
2009-01-15 19:36:00,130.285,130.285,130.205,130.215,91400000.0
2009-01-15 19:37:00,130.23,130.25,130.22,130.23,68800000.0
2009-01-15 19:38:00,130.23,130.255,130.145,130.19,180000000.0
2009-01-15 19:39:00,130.19,130.255,130.12,130.145,296400000.0
2009-01-15 19:40:00,130.135,130.25,130.125,130.225,211200000.0
2009-01-15 19:41:00,130.24,130.24,130.175,130.195,278400000.0
2009-01-15 19:42:00,130.195,130.295,130.195,130.295,198200000.0
2009-01-15 19:43:00,130.29,130.37,130.245,130.355,171200000.0
2009-01-15 19:44:00,130.36,130.4,130.36,130.4,113600000.0
2009-01-15 19:45:00,130.395,130.46,130.365,130.46,146000000.0
2009-01-15 19:46:00,130.495,130.495,130.43,130.44,75600000.0
2009-01-15 19:47:00,130.435,130.495,130.435,130.49,117200000.0
2009-01-15 19:48:00,130.485,130.495,130.445,130.45,162800000.0
2009-01-15 19:49:00,130.46,130.475,130.44,130.465,173200000.0
2009-01-15 19:50:00,130.465,130.465,130.43,130.435,161200000.0
2009-01-15 19:51:00,130.365,130.445,130.365,130.43,147200000.0
2009-01-15 19:52:00,130.43,130.43,130.395,130.405,80000000.0
2009-01-15 19:53:00,130.415,130.415,130.31,130.4,198400000.0
2009-01-15 19:54:00,130.4,130.525,130.395,130.52,108600000.0
2009-01-15 19:55:00,130.51,130.535,130.45,130.48,201600000.0
2009-01-15 19:56:00,130.48,130.525,130.455,130.46,220000000.0
2009-01-15 19:57:00,130.46,130.475,130.405,130.42,226000000.0
2009-01-15 19:58:00,130.415,130.44,130.34,130.35,239400000.0
2009-01-15 19:59:00,130.35,130.385,130.34,130.365,150400000.0
2009-01-15 20:00:00,130.37,130.38,130.36,130.375,92800000.0
2009-01-15 20:01:00,130.375,130.425,130.37,130.39,150400000.0
2009-01-15 20:02:00,130.39,130.42,130.39,130.415,61200000.0
2009-01-15 20:03:00,130.405,130.46,130.405,130.45,72000000.0
2009-01-15 20:04:00,130.45,130.455,130.415,130.45,124800000.0
2009-01-15 20:05:00,130.45,130.495,130.45,130.485,92800000.0
2009-01-15 20:06:00,130.475,130.48,130.415,130.44,100800000.0
2009-01-15 20:07:00,130.44,130.455,130.41,130.455,51200000.0
2009-01-15 20:08:00,130.455,130.455,130.4,130.41,148800000.0
2009-01-15 20:09:00,130.4,130.42,130.375,130.395,173800000.0
2009-01-15 20:10:00,130.395,130.495,130.39,130.495,124200000.0
2009-01-15 20:11:00,130.49,130.5,130.39,130.43,123200000.0
2009-01-15 20:12:00,130.42,130.42,130.36,130.37,61400000.0
2009-01-15 20:13:00,130.375,130.415,130.325,130.35,238200000.0
2009-01-15 20:14:00,130.35,130.445,130.33,130.435,140800000.0
2009-01-15 20:15:00,130.44,130.45,130.42,130.44,80000000.0
2009-01-15 20:16:00,130.44,130.48,130.42,130.425,127000000.0
2009-01-15 20:17:00,130.435,130.495,130.435,130.475,172000000.0
2009-01-15 20:18:00,130.47,130.49,130.445,130.48,147600000.0
2009-01-15 20:19:00,130.48,130.495,130.37,130.37,164800000.0
2009-01-15 20:20:00,130.37,130.42,130.315,130.315,179200000.0
2009-01-15 20:21:00,130.315,130.345,130.29,130.335,164800000.0
2009-01-15 20:22:00,130.34,130.365,130.32,130.32,65600000.0
2009-01-15 20:23:00,130.32,130.335,130.295,130.32,141600000.0
2009-01-15 20:24:00,130.32,130.34,130.3,130.305,145600000.0
2009-01-15 20:25:00,130.29,130.345,130.28,130.32,115200000.0
2009-01-15 20:26:00,130.32,130.32,130.275,130.305,91600000.0
2009-01-15 20:27:00,130.305,130.305,130.3,130.3,11200000.0
2009-01-15 20:28:00,130.29,130.31,130.29,130.305,38400000.0
2009-01-15 20:29:00,130.305,130.335,130.3,130.335,62400000.0
2009-01-15 20:30:00,130.345,130.425,130.345,130.425,292400000.0
2009-01-15 20:31:00,130.435,130.47,130.405,130.42,244600000.0
2009-01-15 20:32:00,130.415,130.5,130.415,130.46,271000000.0
2009-01-15 20:33:00,130.475,130.55,130.46,130.515,234400000.0
2009-01-15 20:34:00,130.54,130.575,130.495,130.535,244000000.0
2009-01-15 20:35:00,130.54,130.555,130.525,130.53,118400000.0
2009-01-15 20:36:00,130.53,130.545,130.49,130.545,105600000.0
2009-01-15 20:37:00,130.56,130.685,130.56,130.685,255200000.0
2009-01-15 20:38:00,130.685,130.765,130.685,130.745,249600000.0
2009-01-15 20:39:00,130.755,130.805,130.735,130.765,118800000.0
2009-01-15 20:40:00,130.805,130.94,130.795,130.925,200000000.0
2009-01-15 20:41:00,130.925,130.975,130.845,130.87,195200000.0
2009-01-15 20:42:00,130.885,130.885,130.82,130.865,99200000.0
2009-01-15 20:43:00,130.855,130.865,130.78,130.81,121600000.0
2009-01-15 20:44:00,130.805,130.835,130.805,130.83,147200000.0
2009-01-15 20:45:00,130.835,130.835,130.75,130.765,211200000.0
2009-01-15 20:46:00,130.76,130.76,130.715,130.735,91200000.0
2009-01-15 20:47:00,130.745,130.795,130.745,130.795,136000000.0
2009-01-15 20:48:00,130.79,130.795,130.76,130.77,75200000.0
2009-01-15 20:49:00,130.785,130.83,130.785,130.83,74400000.0
2009-01-15 20:50:00,130.83,130.875,130.82,130.845,127200000.0
2009-01-15 20:51:00,130.85,131.015,130.815,130.995,242400000.0
2009-01-15 20:52:00,131.0,131.01,130.93,130.945,159200000.0
2009-01-15 20:53:00,130.945,131.0,130.945,131.0,86400000.0
2009-01-15 20:54:00,131.0,131.15,131.0,131.105,280000000.0
2009-01-15 20:55:00,131.08,131.24,131.08,131.235,302200000.0
2009-01-15 20:56:00,131.235,131.26,131.18,131.24,222000000.0
2009-01-15 20:57:00,131.24,131.34,131.235,131.305,292800000.0
2009-01-15 20:58:00,131.31,131.42,131.3,131.39,340800000.0
2009-01-15 20:59:00,131.4,131.545,131.4,131.505,241600000.0
2009-01-15 21:00:00,131.52,131.54,131.41,131.46,319200000.0
2009-01-15 21:01:00,131.46,131.485,131.365,131.37,272000000.0
2009-01-15 21:02:00,131.385,131.395,131.305,131.335,263800000.0
2009-01-15 21:03:00,131.335,131.45,131.32,131.43,208000000.0
2009-01-15 21:04:00,131.43,131.43,131.31,131.31,332800000.0
2009-01-15 21:05:00,131.32,131.395,131.305,131.395,264000000.0
2009-01-15 21:06:00,131.41,131.53,131.41,131.52,238400000.0
2009-01-15 21:07:00,131.515,131.545,131.46,131.495,316800000.0
2009-01-15 21:08:00,131.495,131.52,131.43,131.485,275200000.0
2009-01-15 21:09:00,131.485,131.52,131.42,131.51,203200000.0
2009-01-15 21:10:00,131.485,131.52,131.46,131.465,164000000.0
2009-01-15 21:11:00,131.465,131.465,131.4,131.435,143000000.0
2009-01-15 21:12:00,131.43,131.44,131.385,131.42,206400000.0
2009-01-15 21:13:00,131.42,131.49,131.42,131.425,168600000.0
2009-01-15 21:14:00,131.44,131.445,131.36,131.39,92800000.0
2009-01-15 21:15:00,131.39,131.39,131.31,131.35,201600000.0
2009-01-15 21:16:00,131.345,131.415,131.32,131.4,227200000.0
2009-01-15 21:17:00,131.4,131.44,131.33,131.36,240000000.0
2009-01-15 21:18:00,131.375,131.45,131.365,131.4,179200000.0
2009-01-15 21:19:00,131.395,131.48,131.375,131.47,209600000.0
2009-01-15 21:20:00,131.48,131.575,131.48,131.54,168000000.0
2009-01-15 21:21:00,131.545,131.595,131.495,131.585,305600000.0
2009-01-15 21:22:00,131.59,131.66,131.535,131.565,242800000.0
2009-01-15 21:23:00,131.57,131.57,131.505,131.51,164800000.0
2009-01-15 21:24:00,131.51,131.525,131.395,131.395,214400000.0
2009-01-15 21:25:00,131.42,131.44,131.36,131.425,141600000.0
2009-01-15 21:26:00,131.4,131.465,131.4,131.465,193600000.0
2009-01-15 21:27:00,131.465,131.55,131.445,131.45,230400000.0
2009-01-15 21:28:00,131.45,131.495,131.385,131.465,239200000.0
2009-01-15 21:29:00,131.465,131.535,131.405,131.43,259000000.0
2009-01-15 21:30:00,131.44,131.53,131.44,131.525,182400000.0
2009-01-15 21:31:00,131.52,131.65,131.5,131.6,168800000.0
2009-01-15 21:32:00,131.6,131.67,131.58,131.615,156800000.0
2009-01-15 21:33:00,131.63,131.765,131.615,131.765,292800000.0
2009-01-15 21:34:00,131.775,131.8,131.685,131.705,255400000.0
2009-01-15 21:35:00,131.705,131.71,131.65,131.66,163600000.0
2009-01-15 21:36:00,131.665,131.695,131.51,131.515,335400000.0
2009-01-15 21:37:00,131.505,131.545,131.49,131.5,305600000.0
2009-01-15 21:38:00,131.5,131.515,131.44,131.515,284800000.0
2009-01-15 21:39:00,131.515,131.68,131.505,131.645,350400000.0
2009-01-15 21:40:00,131.645,131.75,131.645,131.745,227200000.0
2009-01-15 21:41:00,131.745,131.765,131.705,131.74,160000000.0
2009-01-15 21:42:00,131.74,131.805,131.74,131.805,104000000.0
2009-01-15 21:43:00,131.805,131.91,131.795,131.855,252400000.0
2009-01-15 21:44:00,131.855,132.015,131.855,132.01,292800000.0
2009-01-15 21:45:00,132.0,132.025,131.895,131.94,251200000.0
2009-01-15 21:46:00,131.93,131.98,131.925,131.98,363200000.0
2009-01-15 21:47:00,131.98,131.995,131.87,131.87,244800000.0
2009-01-15 21:48:00,131.875,131.875,131.725,131.74,466400000.0
2009-01-15 21:49:00,131.74,131.74,131.57,131.67,448400000.0
2009-01-15 21:50:00,131.665,131.755,131.665,131.68,192000000.0
2009-01-15 21:51:00,131.695,131.695,131.525,131.53,219200000.0
2009-01-15 21:52:00,131.53,131.59,131.53,131.58,152000000.0
2009-01-15 21:53:00,131.59,131.63,131.59,131.615,166400000.0
2009-01-15 21:54:00,131.615,131.615,131.525,131.525,115200000.0
2009-01-15 21:55:00,131.535,131.555,131.5,131.535,201600000.0
2009-01-15 21:56:00,131.535,131.545,131.5,131.535,115200000.0
2009-01-15 21:57:00,131.54,131.57,131.535,131.555,96000000.0
2009-01-15 21:58:00,131.555,131.56,131.455,131.48,203200000.0
2009-01-15 21:59:00,131.495,131.53,131.38,131.38,259200000.0
2009-01-15 22:00:00,131.385,131.445,131.38,131.435,192000000.0
2009-01-15 22:01:00,131.445,131.595,131.44,131.575,204800000.0
2009-01-15 22:02:00,131.59,131.59,131.475,131.475,236800000.0
2009-01-15 22:03:00,131.485,131.66,131.48,131.59,286400000.0
2009-01-15 22:04:00,131.6,131.6,131.47,131.52,163200000.0
2009-01-15 22:05:00,131.52,131.61,131.52,131.55,140200000.0
2009-01-15 22:06:00,131.55,131.55,131.43,131.46,211200000.0
2009-01-15 22:07:00,131.465,131.48,131.33,131.335,324800000.0
2009-01-15 22:08:00,131.34,131.405,131.335,131.405,120000000.0
2009-01-15 22:09:00,131.415,131.435,131.38,131.395,86400000.0
2009-01-15 22:10:00,131.395,131.46,131.395,131.44,70400000.0
2009-01-15 22:11:00,131.44,131.45,131.38,131.45,185600000.0
2009-01-15 22:12:00,131.45,131.48,131.43,131.43,83200000.0
2009-01-15 22:13:00,131.43,131.465,131.375,131.46,126400000.0
2009-01-15 22:14:00,131.45,131.525,131.45,131.52,118400000.0
2009-01-15 22:15:00,131.525,131.54,131.5,131.54,78400000.0
2009-01-15 22:16:00,131.545,131.545,131.5,131.54,148000000.0
2009-01-15 22:17:00,131.545,131.575,131.52,131.565,166400000.0
2009-01-15 22:18:00,131.57,131.675,131.57,131.625,228800000.0
2009-01-15 22:19:00,131.635,131.775,131.635,131.725,242600000.0
2009-01-15 22:20:00,131.695,131.775,131.69,131.745,192000000.0
2009-01-15 22:21:00,131.75,131.845,131.75,131.83,198600000.0
2009-01-15 22:22:00,131.835,131.865,131.81,131.83,232000000.0
2009-01-15 22:23:00,131.83,131.86,131.81,131.845,245800000.0
2009-01-15 22:24:00,131.845,131.87,131.76,131.8,294200000.0
2009-01-15 22:25:00,131.775,131.81,131.605,131.635,332800000.0
2009-01-15 22:26:00,131.635,131.635,131.57,131.595,248000000.0
2009-01-15 22:27:00,131.61,131.62,131.425,131.48,284800000.0
2009-01-15 22:28:00,131.47,131.56,131.47,131.56,184800000.0
2009-01-15 22:29:00,131.56,131.57,131.555,131.57,56000000.0
2009-01-15 22:30:00,131.565,131.58,131.395,131.46,235200000.0
2009-01-15 22:31:00,131.455,131.47,131.25,131.345,204800000.0
2009-01-15 22:32:00,131.345,131.395,131.345,131.395,137600000.0
2009-01-15 22:33:00,131.4,131.4,131.355,131.39,113600000.0
2009-01-15 22:34:00,131.39,131.435,131.36,131.385,260800000.0
2009-01-15 22:35:00,131.385,131.425,131.36,131.375,179200000.0
2009-01-15 22:36:00,131.37,131.4,131.36,131.39,84800000.0
2009-01-15 22:37:00,131.395,131.405,131.37,131.375,182400000.0
2009-01-15 22:38:00,131.385,131.43,131.375,131.43,166400000.0
2009-01-15 22:39:00,131.42,131.505,131.415,131.47,246400000.0
2009-01-15 22:40:00,131.485,131.49,131.37,131.405,340800000.0
2009-01-15 22:41:00,131.395,131.43,131.365,131.365,385600000.0
2009-01-15 22:42:00,131.375,131.405,131.375,131.405,137600000.0
2009-01-15 22:43:00,131.4,131.44,131.4,131.425,220800000.0
2009-01-15 22:44:00,131.425,131.46,131.35,131.355,274400000.0
2009-01-15 22:45:00,131.355,131.355,131.25,131.285,212800000.0
2009-01-15 22:46:00,131.285,131.355,131.265,131.265,220800000.0
2009-01-15 22:47:00,131.265,131.39,131.265,131.34,257600000.0
2009-01-15 22:48:00,131.35,131.355,131.325,131.33,371200000.0
2009-01-15 22:49:00,131.33,131.34,131.305,131.305,104000000.0
2009-01-15 22:50:00,131.305,131.32,131.27,131.29,136000000.0
2009-01-15 22:51:00,131.295,131.305,131.295,131.305,20800000.0
2009-01-15 22:52:00,131.305,131.375,131.3,131.34,152000000.0
2009-01-15 22:53:00,131.34,131.41,131.34,131.405,165800000.0
2009-01-15 22:54:00,131.405,131.42,131.405,131.405,93800000.0
2009-01-15 22:55:00,131.41,131.46,131.405,131.405,147800000.0
2009-01-15 22:56:00,131.405,131.44,131.405,131.43,84200000.0
2009-01-15 22:57:00,131.43,131.55,131.415,131.53,156800000.0
2009-01-15 22:58:00,131.53,131.675,131.53,131.67,198400000.0
2009-01-15 22:59:00,131.68,131.755,131.645,131.7,241600000.0
2009-01-15 23:00:00,131.705,131.74,131.685,131.695,113600000.0
2009-01-15 23:01:00,131.695,131.715,131.665,131.665,86400000.0
2009-01-15 23:02:00,131.665,131.685,131.635,131.635,123200000.0
2009-01-15 23:03:00,131.635,131.75,131.62,131.735,174400000.0
2009-01-15 23:04:00,131.695,131.725,131.665,131.675,203200000.0
2009-01-15 23:05:00,131.695,131.695,131.64,131.67,115600000.0
2009-01-15 23:06:00,131.67,131.67,131.64,131.655,32000000.0
2009-01-15 23:07:00,131.66,131.66,131.645,131.65,30400000.0
2009-01-15 23:08:00,131.66,131.69,131.655,131.665,40000000.0
2009-01-15 23:09:00,131.675,131.675,131.62,131.655,89600000.0
2009-01-15 23:10:00,131.655,131.695,131.65,131.695,104000000.0
2009-01-15 23:11:00,131.695,131.695,131.655,131.68,97600000.0
2009-01-15 23:12:00,131.695,131.695,131.625,131.625,100800000.0
2009-01-15 23:13:00,131.625,131.675,131.625,131.64,224000000.0
2009-01-15 23:14:00,131.64,131.67,131.625,131.635,196800000.0
2009-01-15 23:15:00,131.635,131.635,131.595,131.61,121600000.0
2009-01-15 23:16:00,131.595,131.605,131.515,131.605,179200000.0
2009-01-15 23:17:00,131.6,131.615,131.585,131.6,43200000.0
2009-01-15 23:18:00,131.59,131.635,131.57,131.625,107200000.0
2009-01-15 23:19:00,131.6,131.68,131.6,131.68,98400000.0
2009-01-15 23:20:00,131.67,131.735,131.67,131.69,116800000.0
2009-01-15 23:21:00,131.695,131.695,131.65,131.66,81600000.0
2009-01-15 23:22:00,131.665,131.685,131.645,131.645,174400000.0
2009-01-15 23:23:00,131.645,131.66,131.59,131.61,156800000.0
2009-01-15 23:24:00,131.61,131.62,131.59,131.6,137600000.0
2009-01-15 23:25:00,131.585,131.605,131.56,131.56,264000000.0
2009-01-15 23:26:00,131.555,131.58,131.45,131.475,252800000.0
2009-01-15 23:27:00,131.475,131.505,131.44,131.505,182400000.0
2009-01-15 23:28:00,131.5,131.5,131.48,131.495,43200000.0
2009-01-15 23:29:00,131.495,131.505,131.47,131.505,83200000.0
2009-01-15 23:30:00,131.505,131.51,131.395,131.455,136000000.0
2009-01-15 23:31:00,131.455,131.455,131.425,131.425,112000000.0
2009-01-15 23:32:00,131.425,131.425,131.4,131.42,41600000.0
2009-01-15 23:33:00,131.42,131.445,131.415,131.44,41600000.0
2009-01-15 23:34:00,131.435,131.44,131.42,131.435,118400000.0
2009-01-15 23:35:00,131.44,131.51,131.44,131.475,75200000.0
2009-01-15 23:36:00,131.485,131.54,131.485,131.535,75200000.0
2009-01-15 23:37:00,131.555,131.555,131.5,131.52,142400000.0
2009-01-15 23:38:00,131.52,131.54,131.52,131.54,52800000.0
2009-01-15 23:39:00,131.54,131.565,131.51,131.55,92800000.0
2009-01-15 23:40:00,131.56,131.56,131.53,131.545,33600000.0
2009-01-15 23:41:00,131.555,131.595,131.545,131.56,129400000.0
2009-01-15 23:42:00,131.555,131.585,131.545,131.565,169600000.0
2009-01-15 23:43:00,131.565,131.57,131.54,131.57,105600000.0
2009-01-15 23:44:00,131.545,131.575,131.545,131.575,51200000.0
2009-01-15 23:45:00,131.575,131.58,131.5,131.51,230400000.0
2009-01-15 23:46:00,131.525,131.53,131.455,131.465,80000000.0
2009-01-15 23:47:00,131.455,131.485,131.425,131.45,166400000.0
2009-01-15 23:48:00,131.455,131.47,131.445,131.455,102400000.0
2009-01-15 23:49:00,131.45,131.465,131.45,131.455,120000000.0
2009-01-15 23:50:00,131.455,131.46,131.445,131.445,105600000.0
2009-01-15 23:51:00,131.445,131.465,131.43,131.43,185600000.0
2009-01-15 23:52:00,131.435,131.44,131.405,131.42,102400000.0
2009-01-15 23:53:00,131.42,131.435,131.42,131.435,102400000.0
2009-01-15 23:54:00,131.435,131.445,131.415,131.435,80000000.0
2009-01-15 23:55:00,131.44,131.46,131.44,131.445,84800000.0
2009-01-15 23:56:00,131.445,131.47,131.435,131.47,163200000.0
2009-01-15 23:57:00,131.47,131.47,131.43,131.45,96000000.0
2009-01-15 23:58:00,131.45,131.495,131.39,131.4,220800000.0
2009-01-15 23:59:00,131.425,131.505,131.415,131.47,232000000.0
2009-01-16 00:00:00,131.49,131.51,131.415,131.445,56000000.0
2009-01-16 00:01:00,131.455,131.455,131.435,131.445,43200000.0
2009-01-16 00:02:00,131.435,131.45,131.385,131.385,38400000.0
2009-01-16 00:03:00,131.32,131.355,131.32,131.35,57600000.0
2009-01-16 00:04:00,131.35,131.425,131.35,131.385,156800000.0
2009-01-16 00:05:00,131.395,131.41,131.37,131.395,68800000.0
2009-01-16 00:06:00,131.4,131.49,131.39,131.49,156800000.0
2009-01-16 00:07:00,131.48,131.52,131.435,131.495,89600000.0
2009-01-16 00:08:00,131.51,131.595,131.48,131.595,91200000.0
2009-01-16 00:09:00,131.61,131.63,131.6,131.625,88000000.0
2009-01-16 00:10:00,131.625,131.645,131.62,131.62,33600000.0
2009-01-16 00:11:00,131.64,131.665,131.64,131.64,8000000.0
2009-01-16 00:12:00,131.66,131.68,131.655,131.665,38400000.0
2009-01-16 00:13:00,131.665,131.69,131.635,131.655,75200000.0
2009-01-16 00:14:00,131.655,131.69,131.64,131.645,42600000.0
2009-01-16 00:15:00,131.645,131.65,131.645,131.65,4800000.0
2009-01-16 00:16:00,131.655,131.705,131.625,131.64,44400000.0
2009-01-16 00:17:00,131.64,131.71,131.61,131.7,52000000.0
2009-01-16 00:18:00,131.69,131.725,131.655,131.655,49600000.0
2009-01-16 00:19:00,131.67,131.72,131.635,131.72,73600000.0
2009-01-16 00:20:00,131.72,131.76,131.7,131.71,52800000.0
2009-01-16 00:21:00,131.71,131.785,131.71,131.755,68800000.0
2009-01-16 00:22:00,131.745,131.78,131.73,131.75,48000000.0
2009-01-16 00:23:00,131.725,131.81,131.725,131.795,108800000.0
2009-01-16 00:24:00,131.79,131.805,131.71,131.73,104000000.0
2009-01-16 00:25:00,131.715,131.755,131.715,131.755,17600000.0
2009-01-16 00:26:00,131.775,131.78,131.71,131.725,35200000.0
2009-01-16 00:27:00,131.725,131.73,131.72,131.73,20800000.0
2009-01-16 00:28:00,131.73,131.75,131.725,131.75,17600000.0
2009-01-16 00:29:00,131.75,131.75,131.73,131.73,3200000.0
2009-01-16 00:30:00,131.72,131.73,131.72,131.73,4800000.0
2009-01-16 00:31:00,131.72,131.72,131.675,131.685,12800000.0
2009-01-16 00:32:00,131.68,131.71,131.535,131.535,68400000.0
2009-01-16 00:33:00,131.55,131.6,131.55,131.56,80000000.0
2009-01-16 00:34:00,131.555,131.56,131.5,131.56,31400000.0
2009-01-16 00:35:00,131.58,131.58,131.535,131.54,22400000.0
2009-01-16 00:36:00,131.55,131.56,131.535,131.555,40000000.0
2009-01-16 00:37:00,131.555,131.56,131.495,131.52,48000000.0
2009-01-16 00:38:00,131.51,131.51,131.49,131.495,14400000.0
2009-01-16 00:39:00,131.505,131.61,131.505,131.595,36800000.0
2009-01-16 00:40:00,131.59,131.66,131.585,131.63,65600000.0
2009-01-16 00:41:00,131.625,131.71,131.6,131.71,52800000.0
2009-01-16 00:42:00,131.7,131.8,131.7,131.795,46400000.0
2009-01-16 00:43:00,131.79,131.855,131.785,131.82,72600000.0
2009-01-16 00:44:00,131.82,131.835,131.775,131.835,27200000.0
2009-01-16 00:45:00,131.825,131.835,131.805,131.825,25600000.0
2009-01-16 00:46:00,131.825,131.855,131.785,131.785,91200000.0
2009-01-16 00:47:00,131.795,131.805,131.71,131.71,28800000.0
2009-01-16 00:48:00,131.72,131.74,131.685,131.74,70400000.0
2009-01-16 00:49:00,131.725,131.74,131.65,131.71,58600000.0
2009-01-16 00:50:00,131.71,131.71,131.635,131.705,48000000.0
2009-01-16 00:51:00,131.7,131.71,131.665,131.71,32000000.0
2009-01-16 00:52:00,131.71,131.77,131.675,131.75,129600000.0
2009-01-16 00:53:00,131.755,131.76,131.675,131.675,67200000.0
2009-01-16 00:54:00,131.685,131.71,131.625,131.695,260800000.0
2009-01-16 00:55:00,131.695,131.695,131.695,131.695,6400000.0
2009-01-16 00:56:00,131.695,131.695,131.685,131.685,3200000.0
2009-01-16 00:57:00,131.685,131.685,131.685,131.685,3200000.0
2009-01-16 00:58:00,131.685,131.69,131.635,131.67,43600000.0
2009-01-16 00:59:00,131.675,131.675,131.64,131.665,19200000.0
2009-01-16 01:00:00,131.68,131.68,131.61,131.61,17600000.0
2009-01-16 01:01:00,131.635,131.64,131.635,131.635,9600000.0
2009-01-16 01:02:00,131.645,131.645,131.645,131.645,6400000.0
2009-01-16 01:03:00,131.65,131.665,131.65,131.655,11200000.0
2009-01-16 01:04:00,131.67,131.71,131.64,131.655,40200000.0
2009-01-16 01:05:00,131.655,131.715,131.655,131.685,44800000.0
2009-01-16 01:06:00,131.68,131.685,131.67,131.685,43200000.0
2009-01-16 01:07:00,131.695,131.745,131.695,131.74,28800000.0
2009-01-16 01:08:00,131.74,131.755,131.74,131.74,28800000.0
2009-01-16 01:09:00,131.74,131.745,131.74,131.745,6400000.0
2009-01-16 01:10:00,131.745,131.77,131.735,131.745,19200000.0
2009-01-16 01:11:00,131.745,131.815,131.745,131.815,67200000.0
2009-01-16 01:12:00,131.85,131.85,131.77,131.835,81600000.0
2009-01-16 01:13:00,131.835,131.835,131.78,131.83,83200000.0
2009-01-16 01:14:00,131.83,131.835,131.805,131.835,30400000.0
2009-01-16 01:15:00,131.835,131.835,131.795,131.83,44800000.0
2009-01-16 01:16:00,131.83,131.885,131.825,131.885,155200000.0
2009-01-16 01:17:00,131.895,131.905,131.875,131.88,48000000.0
2009-01-16 01:18:00,131.895,131.99,131.885,131.915,52200000.0
2009-01-16 01:19:00,131.945,131.97,131.895,131.92,159200000.0
2009-01-16 01:20:00,131.91,131.91,131.84,131.85,112000000.0
2009-01-16 01:21:00,131.85,131.885,131.785,131.85,156800000.0
2009-01-16 01:22:00,131.875,131.965,131.85,131.92,76200000.0
2009-01-16 01:23:00,131.885,131.885,131.845,131.875,49600000.0
2009-01-16 01:24:00,131.875,131.89,131.875,131.89,59200000.0
2009-01-16 01:25:00,131.845,131.88,131.835,131.855,36800000.0
2009-01-16 01:26:00,131.86,131.905,131.85,131.88,76800000.0
2009-01-16 01:27:00,131.89,131.91,131.88,131.89,113600000.0
2009-01-16 01:28:00,131.89,131.89,131.875,131.875,57600000.0
2009-01-16 01:29:00,131.885,131.885,131.845,131.845,27200000.0
2009-01-16 01:30:00,131.855,131.875,131.855,131.865,43200000.0
2009-01-16 01:31:00,131.855,131.865,131.855,131.865,16000000.0
2009-01-16 01:32:00,131.865,131.88,131.865,131.88,17600000.0
2009-01-16 01:33:00,131.875,131.9,131.835,131.84,137600000.0
2009-01-16 01:34:00,131.855,131.88,131.845,131.865,40000000.0
2009-01-16 01:35:00,131.87,131.89,131.865,131.89,35200000.0
2009-01-16 01:36:00,131.885,131.975,131.87,131.94,102400000.0
2009-01-16 01:37:00,131.94,131.945,131.85,131.885,81600000.0
2009-01-16 01:38:00,131.885,131.885,131.885,131.885,6400000.0
2009-01-16 01:39:00,131.885,131.885,131.825,131.825,24000000.0
2009-01-16 01:40:00,131.83,131.835,131.745,131.75,168000000.0
2009-01-16 01:41:00,131.75,131.785,131.75,131.775,152000000.0
2009-01-16 01:42:00,131.78,131.845,131.78,131.825,70400000.0
2009-01-16 01:43:00,131.825,131.88,131.77,131.805,92800000.0
2009-01-16 01:44:00,131.825,131.84,131.785,131.825,86400000.0
2009-01-16 01:45:00,131.82,131.89,131.815,131.89,70400000.0
2009-01-16 01:46:00,131.895,131.895,131.87,131.875,91200000.0
2009-01-16 01:47:00,131.875,131.885,131.805,131.835,48000000.0
2009-01-16 01:48:00,131.825,131.835,131.805,131.82,70400000.0
2009-01-16 01:49:00,131.82,131.825,131.805,131.825,30400000.0
2009-01-16 01:50:00,131.825,131.825,131.795,131.8,33600000.0
2009-01-16 01:51:00,131.8,131.86,131.795,131.845,54400000.0
2009-01-16 01:52:00,131.85,131.885,131.85,131.885,33600000.0
2009-01-16 01:53:00,131.885,131.885,131.87,131.87,11200000.0
2009-01-16 01:54:00,131.88,131.9,131.87,131.9,25600000.0
2009-01-16 01:55:00,131.9,131.9,131.865,131.89,70400000.0
2009-01-16 01:56:00,131.89,131.94,131.89,131.93,96000000.0
2009-01-16 01:57:00,131.91,131.96,131.9,131.94,92800000.0
2009-01-16 01:58:00,131.94,131.97,131.935,131.97,88000000.0
2009-01-16 01:59:00,131.98,132.015,131.845,131.945,170600000.0
2009-01-16 02:00:00,131.955,131.98,131.91,131.98,249600000.0
2009-01-16 02:01:00,131.98,132.015,131.92,132.01,107200000.0
2009-01-16 02:02:00,132.02,132.055,131.95,132.055,99000000.0
2009-01-16 02:03:00,132.055,132.075,131.99,132.075,123200000.0
2009-01-16 02:04:00,132.075,132.125,132.0,132.09,115200000.0
2009-01-16 02:05:00,132.075,132.085,132.01,132.035,158400000.0
2009-01-16 02:06:00,132.035,132.07,131.975,132.04,151400000.0
2009-01-16 02:07:00,132.025,132.06,132.01,132.05,52800000.0
2009-01-16 02:08:00,132.06,132.115,132.035,132.1,88000000.0
2009-01-16 02:09:00,132.095,132.2,132.095,132.155,88200000.0
2009-01-16 02:10:00,132.16,132.23,132.16,132.23,115200000.0
2009-01-16 02:11:00,132.225,132.275,132.195,132.27,140800000.0
2009-01-16 02:12:00,132.27,132.27,132.19,132.215,81600000.0
2009-01-16 02:13:00,132.205,132.205,132.17,132.18,86400000.0
2009-01-16 02:14:00,132.175,132.215,132.175,132.205,81600000.0
2009-01-16 02:15:00,132.21,132.22,132.19,132.205,48000000.0
2009-01-16 02:16:00,132.205,132.205,132.17,132.185,22400000.0
2009-01-16 02:17:00,132.18,132.18,132.145,132.15,22400000.0
2009-01-16 02:18:00,132.145,132.18,132.145,132.175,57600000.0
2009-01-16 02:19:00,132.175,132.19,132.16,132.165,20800000.0
2009-01-16 02:20:00,132.18,132.185,132.16,132.17,17600000.0
2009-01-16 02:21:00,132.19,132.195,132.155,132.18,32000000.0
2009-01-16 02:22:00,132.185,132.19,132.17,132.17,9600000.0
2009-01-16 02:23:00,132.175,132.185,132.17,132.18,40000000.0
2009-01-16 02:24:00,132.175,132.175,132.13,132.13,123200000.0
2009-01-16 02:25:00,132.14,132.16,132.105,132.105,132800000.0
2009-01-16 02:26:00,132.105,132.125,132.09,132.105,94400000.0
2009-01-16 02:27:00,132.105,132.115,132.075,132.075,28800000.0
2009-01-16 02:28:00,132.085,132.09,131.985,132.005,67200000.0
2009-01-16 02:29:00,132.005,132.035,131.955,132.02,192000000.0
2009-01-16 02:30:00,132.02,132.02,131.91,131.91,126400000.0
2009-01-16 02:31:00,131.905,131.94,131.875,131.93,94410000.0
2009-01-16 02:32:00,131.93,131.95,131.895,131.935,37600000.0
2009-01-16 02:33:00,131.96,131.975,131.96,131.965,56000000.0
2009-01-16 02:34:00,131.975,131.975,131.845,131.865,87200000.0
2009-01-16 02:35:00,131.85,131.87,131.785,131.82,164400000.0
2009-01-16 02:36:00,131.81,131.835,131.81,131.81,57600000.0
2009-01-16 02:37:00,131.805,131.82,131.79,131.8,33600000.0
2009-01-16 02:38:00,131.8,131.8,131.75,131.795,161600000.0
2009-01-16 02:39:00,131.795,131.805,131.765,131.78,97600000.0
2009-01-16 02:40:00,131.785,131.885,131.775,131.885,51200000.0
2009-01-16 02:41:00,131.885,131.985,131.885,131.97,125200000.0
2009-01-16 02:42:00,131.955,131.955,131.895,131.905,59200000.0
2009-01-16 02:43:00,131.905,131.97,131.905,131.97,91200000.0
2009-01-16 02:44:00,131.975,132.065,131.97,132.06,120000000.0
2009-01-16 02:45:00,132.06,132.08,132.04,132.05,76800000.0
2009-01-16 02:46:00,132.055,132.075,132.015,132.015,92800000.0
2009-01-16 02:47:00,132.02,132.065,132.02,132.065,49600000.0
2009-01-16 02:48:00,132.06,132.065,132.055,132.065,19200000.0
2009-01-16 02:49:00,132.065,132.11,132.055,132.075,54400000.0
2009-01-16 02:50:00,132.075,132.09,132.075,132.09,11200000.0
2009-01-16 02:51:00,132.09,132.12,132.06,132.075,59200000.0
2009-01-16 02:52:00,132.085,132.105,132.07,132.08,48000000.0
2009-01-16 02:53:00,132.09,132.1,132.015,132.02,83200000.0
2009-01-16 02:54:00,132.03,132.07,131.98,132.03,128800000.0
2009-01-16 02:55:00,132.025,132.115,131.98,132.1,185600000.0
2009-01-16 02:56:00,132.055,132.095,132.035,132.075,160000000.0
2009-01-16 02:57:00,132.07,132.155,132.005,132.075,256400000.0
2009-01-16 02:58:00,132.085,132.14,132.035,132.14,209600000.0
2009-01-16 02:59:00,132.135,132.17,132.115,132.135,188800000.0
2009-01-16 03:00:00,132.135,132.16,132.1,132.125,187200000.0
2009-01-16 03:01:00,132.115,132.19,132.1,132.18,129600000.0
2009-01-16 03:02:00,132.18,132.22,132.16,132.16,40000000.0
2009-01-16 03:03:00,132.16,132.17,132.135,132.16,46400000.0
2009-01-16 03:04:00,132.15,132.17,132.14,132.145,43200000.0
2009-01-16 03:05:00,132.16,132.19,132.12,132.155,53600000.0
2009-01-16 03:06:00,132.17,132.185,132.17,132.185,9600000.0
2009-01-16 03:07:00,132.185,132.215,132.185,132.21,8000000.0
2009-01-16 03:08:00,132.21,132.22,132.2,132.22,33600000.0
2009-01-16 03:09:00,132.23,132.23,132.19,132.2,28800000.0
2009-01-16 03:10:00,132.2,132.2,132.18,132.195,24800000.0
2009-01-16 03:11:00,132.205,132.205,132.19,132.19,30400000.0
2009-01-16 03:12:00,132.185,132.19,132.185,132.19,6400000.0
2009-01-16 03:13:00,132.18,132.285,132.18,132.245,93400000.0
2009-01-16 03:14:00,132.245,132.245,132.2,132.23,110400000.0
2009-01-16 03:15:00,132.245,132.255,132.22,132.245,70400000.0
2009-01-16 03:16:00,132.235,132.28,132.235,132.255,86400000.0
2009-01-16 03:17:00,132.24,132.26,132.22,132.255,86400000.0
2009-01-16 03:18:00,132.25,132.295,132.21,132.235,188800000.0
2009-01-16 03:19:00,132.26,132.32,132.26,132.32,48000000.0
2009-01-16 03:20:00,132.32,132.32,132.245,132.29,121600000.0
2009-01-16 03:21:00,132.28,132.285,132.21,132.24,97600000.0
2009-01-16 03:22:00,132.235,132.285,132.225,132.255,65600000.0
2009-01-16 03:23:00,132.26,132.31,132.26,132.31,30400000.0
2009-01-16 03:24:00,132.285,132.32,132.245,132.305,111400000.0
2009-01-16 03:25:00,132.305,132.37,132.305,132.355,113600000.0
2009-01-16 03:26:00,132.36,132.4,132.335,132.4,112000000.0
2009-01-16 03:27:00,132.395,132.5,132.39,132.485,157600000.0
2009-01-16 03:28:00,132.485,132.505,132.455,132.48,187200000.0
2009-01-16 03:29:00,132.465,132.5,132.465,132.49,70400000.0
2009-01-16 03:30:00,132.485,132.56,132.465,132.555,105600000.0
2009-01-16 03:31:00,132.545,132.57,132.54,132.57,40000000.0
2009-01-16 03:32:00,132.57,132.7,132.565,132.69,124800000.0
2009-01-16 03:33:00,132.715,132.755,132.625,132.69,124200000.0
2009-01-16 03:34:00,132.69,132.725,132.655,132.71,54400000.0
2009-01-16 03:35:00,132.7,132.76,132.7,132.76,137000000.0
2009-01-16 03:36:00,132.76,132.76,132.71,132.74,99200000.0
2009-01-16 03:37:00,132.745,132.745,132.66,132.675,124800000.0
2009-01-16 03:38:00,132.675,132.75,132.675,132.745,64000000.0
2009-01-16 03:39:00,132.745,132.745,132.695,132.745,81600000.0
2009-01-16 03:40:00,132.76,132.8,132.755,132.76,35200000.0
2009-01-16 03:41:00,132.77,132.945,132.765,132.855,166400000.0
2009-01-16 03:42:00,132.86,133.04,132.86,132.99,281600000.0
2009-01-16 03:43:00,133.0,133.0,132.905,132.915,174400000.0
2009-01-16 03:44:00,132.915,132.915,132.77,132.81,198400000.0
2009-01-16 03:45:00,132.805,132.84,132.775,132.775,88000000.0
2009-01-16 03:46:00,132.775,132.805,132.705,132.72,145600000.0
2009-01-16 03:47:00,132.71,132.725,132.635,132.69,113600000.0
2009-01-16 03:48:00,132.7,132.77,132.67,132.675,97600000.0
2009-01-16 03:49:00,132.68,132.7,132.64,132.69,99200000.0
2009-01-16 03:50:00,132.65,132.81,132.635,132.755,174400000.0
2009-01-16 03:51:00,132.76,132.84,132.75,132.805,117400000.0
2009-01-16 03:52:00,132.805,132.83,132.795,132.81,82600000.0
2009-01-16 03:53:00,132.81,133.075,132.81,133.03,161000000.0
2009-01-16 03:54:00,133.025,133.09,133.025,133.065,137600000.0
2009-01-16 03:55:00,133.065,133.105,133.055,133.055,49600000.0
2009-01-16 03:56:00,133.065,133.1,133.025,133.085,154000000.0
2009-01-16 03:57:00,133.1,133.15,133.03,133.045,143400000.0
2009-01-16 03:58:00,133.045,133.1,133.0,133.085,204200000.0
2009-01-16 03:59:00,133.085,133.085,133.0,133.0,84800000.0
2009-01-16 04:00:00,133.01,133.05,132.865,132.865,158600000.0
2009-01-16 04:01:00,132.89,132.995,132.88,132.995,191400000.0
2009-01-16 04:02:00,133.0,133.01,132.965,133.01,73600000.0
2009-01-16 04:03:00,133.015,133.02,132.99,133.02,51200000.0
2009-01-16 04:04:00,133.02,133.045,132.995,133.03,86400000.0
2009-01-16 04:05:00,133.03,133.125,133.015,133.105,110400000.0
2009-01-16 04:06:00,133.105,133.12,133.08,133.08,41600000.0
2009-01-16 04:07:00,133.075,133.075,132.97,132.97,49600000.0
2009-01-16 04:08:00,132.96,132.985,132.915,132.97,177600000.0
2009-01-16 04:09:00,132.955,132.995,132.915,132.95,115200000.0
2009-01-16 04:10:00,132.905,132.955,132.865,132.88,188800000.0
2009-01-16 04:11:00,132.88,132.895,132.83,132.89,177600000.0
2009-01-16 04:12:00,132.89,132.89,132.83,132.86,72000000.0
2009-01-16 04:13:00,132.875,132.89,132.81,132.81,57600000.0
2009-01-16 04:14:00,132.795,132.83,132.75,132.83,96000000.0
2009-01-16 04:15:00,132.835,132.845,132.79,132.8,46400000.0
2009-01-16 04:16:00,132.795,132.885,132.785,132.88,140800000.0
2009-01-16 04:17:00,132.89,132.92,132.87,132.88,89600000.0
2009-01-16 04:18:00,132.88,132.905,132.88,132.89,54400000.0
2009-01-16 04:19:00,132.905,132.94,132.85,132.86,87800000.0
2009-01-16 04:20:00,132.87,132.875,132.85,132.855,70400000.0
2009-01-16 04:21:00,132.865,132.885,132.8,132.82,97800000.0
2009-01-16 04:22:00,132.82,132.935,132.82,132.89,85800000.0
2009-01-16 04:23:00,132.89,132.895,132.845,132.855,52800000.0
2009-01-16 04:24:00,132.855,132.9,132.835,132.855,146600000.0
2009-01-16 04:25:00,132.855,132.905,132.85,132.875,128400000.0
2009-01-16 04:26:00,132.875,132.89,132.865,132.89,120000000.0
2009-01-16 04:27:00,132.88,132.88,132.845,132.86,112000000.0
2009-01-16 04:28:00,132.86,132.885,132.835,132.88,75200000.0
2009-01-16 04:29:00,132.88,132.89,132.875,132.875,77200000.0
2009-01-16 04:30:00,132.875,132.875,132.87,132.875,62400000.0
2009-01-16 04:31:00,132.875,132.96,132.845,132.96,106405000.0
2009-01-16 04:32:00,132.97,133.01,132.935,133.005,77000000.0
2009-01-16 04:33:00,133.0,133.025,132.965,133.0,66200000.0
2009-01-16 04:34:00,133.005,133.055,132.99,133.05,81000000.0
2009-01-16 04:35:00,133.055,133.08,133.02,133.02,121600000.0
2009-01-16 04:36:00,133.035,133.08,133.035,133.07,24000000.0
2009-01-16 04:37:00,133.075,133.145,133.055,133.145,62400000.0
2009-01-16 04:38:00,133.135,133.15,133.025,133.04,90400000.0
2009-01-16 04:39:00,133.035,133.055,133.01,133.01,91200000.0
2009-01-16 04:40:00,133.025,133.05,133.01,133.045,38400000.0
2009-01-16 04:41:00,133.05,133.05,133.02,133.02,40000000.0
2009-01-16 04:42:00,133.02,133.035,132.995,132.995,44200000.0
2009-01-16 04:43:00,133.01,133.07,132.98,133.035,229800000.0
2009-01-16 04:44:00,133.035,133.05,132.975,133.025,53600000.0
2009-01-16 04:45:00,133.03,133.07,133.03,133.07,36800000.0
2009-01-16 04:46:00,133.08,133.085,133.045,133.07,60005000.0
2009-01-16 04:47:00,133.055,133.085,133.055,133.085,28000000.0
2009-01-16 04:48:00,133.07,133.09,133.015,133.015,56800000.0
2009-01-16 04:49:00,133.015,133.025,132.995,132.995,33600000.0
2009-01-16 04:50:00,132.995,132.995,132.96,132.96,62400000.0
2009-01-16 04:51:00,132.97,132.975,132.96,132.96,16000000.0
2009-01-16 04:52:00,132.97,132.975,132.955,132.955,48800000.0
2009-01-16 04:53:00,132.955,133.005,132.955,133.005,67200000.0
2009-01-16 04:54:00,133.005,133.01,132.98,132.99,30600000.0
2009-01-16 04:55:00,132.99,133.005,132.975,132.995,35200000.0
2009-01-16 04:56:00,132.99,133.065,132.99,133.065,100800000.0
2009-01-16 04:57:00,133.065,133.09,133.02,133.06,145000000.0
2009-01-16 04:58:00,133.06,133.135,133.06,133.1,62400000.0
2009-01-16 04:59:00,133.105,133.295,133.1,133.185,231200000.0
2009-01-16 05:00:00,133.195,133.4,133.155,133.27,221000000.0
2009-01-16 05:01:00,133.3,133.305,133.115,133.23,258600000.0
2009-01-16 05:02:00,133.23,133.335,133.23,133.285,76800000.0
2009-01-16 05:03:00,133.285,133.375,133.285,133.345,121600000.0
2009-01-16 05:04:00,133.35,133.355,133.315,133.35,92800000.0
2009-01-16 05:05:00,133.365,133.39,133.26,133.385,227200000.0
2009-01-16 05:06:00,133.38,133.58,133.38,133.575,252800000.0
2009-01-16 05:07:00,133.575,133.59,133.495,133.555,218400000.0
2009-01-16 05:08:00,133.555,133.575,133.495,133.525,136200000.0
2009-01-16 05:09:00,133.525,133.57,133.45,133.465,205600000.0
2009-01-16 05:10:00,133.465,133.465,133.41,133.45,49600000.0
2009-01-16 05:11:00,133.455,133.545,133.42,133.53,160800000.0
2009-01-16 05:12:00,133.535,133.555,133.485,133.53,100800000.0
2009-01-16 05:13:00,133.525,133.535,133.465,133.525,72000000.0
2009-01-16 05:14:00,133.525,133.58,133.515,133.58,84800000.0
2009-01-16 05:15:00,133.555,133.585,133.53,133.555,70400000.0
2009-01-16 05:16:00,133.57,133.57,133.485,133.51,102400000.0
2009-01-16 05:17:00,133.5,133.51,133.485,133.495,44800000.0
2009-01-16 05:18:00,133.495,133.52,133.495,133.5,44800000.0
2009-01-16 05:19:00,133.465,133.49,133.435,133.49,77600000.0
2009-01-16 05:20:00,133.415,133.475,133.385,133.405,159400000.0
2009-01-16 05:21:00,133.405,133.41,133.385,133.4,30400000.0
2009-01-16 05:22:00,133.395,133.395,133.325,133.335,32800000.0
2009-01-16 05:23:00,133.35,133.395,133.33,133.395,48000000.0
2009-01-16 05:24:00,133.37,133.42,133.35,133.365,81000000.0
2009-01-16 05:25:00,133.365,133.365,133.355,133.355,17600000.0
2009-01-16 05:26:00,133.355,133.4,133.355,133.38,72000000.0
2009-01-16 05:27:00,133.39,133.42,133.355,133.41,113600000.0
2009-01-16 05:28:00,133.35,133.425,133.35,133.41,36800000.0
2009-01-16 05:29:00,133.4,133.53,133.4,133.52,79400000.0
2009-01-16 05:30:00,133.53,133.53,133.405,133.445,122200000.0
2009-01-16 05:31:00,133.5,133.53,133.5,133.53,59800000.0
2009-01-16 05:32:00,133.53,133.53,133.41,133.48,71800000.0
2009-01-16 05:33:00,133.48,133.505,133.48,133.49,29600000.0
2009-01-16 05:34:00,133.49,133.52,133.49,133.52,14800000.0
2009-01-16 05:35:00,133.52,133.52,133.355,133.405,102400000.0
2009-01-16 05:36:00,133.405,133.435,133.365,133.435,165200000.0
2009-01-16 05:37:00,133.435,133.45,133.355,133.43,203600000.0
2009-01-16 05:38:00,133.43,133.47,133.415,133.46,52800000.0
2009-01-16 05:39:00,133.475,133.525,133.47,133.495,140600000.0
2009-01-16 05:40:00,133.5,133.515,133.405,133.465,188000000.0
2009-01-16 05:41:00,133.48,133.495,133.375,133.4,124800000.0
2009-01-16 05:42:00,133.4,133.42,133.395,133.42,48000000.0
2009-01-16 05:43:00,133.42,133.45,133.36,133.45,54800000.0
2009-01-16 05:44:00,133.45,133.45,133.385,133.385,43200000.0
2009-01-16 05:45:00,133.39,133.48,133.39,133.48,65600000.0
2009-01-16 05:46:00,133.48,133.48,133.395,133.46,115200000.0
2009-01-16 05:47:00,133.455,133.455,133.395,133.395,41600000.0
2009-01-16 05:48:00,133.4,133.42,133.365,133.39,100000000.0
2009-01-16 05:49:00,133.385,133.425,133.365,133.365,135200000.0
2009-01-16 05:50:00,133.375,133.395,133.31,133.335,99200000.0
2009-01-16 05:51:00,133.325,133.345,133.295,133.3,118800000.0
2009-01-16 05:52:00,133.305,133.315,133.295,133.315,83600000.0
2009-01-16 05:53:00,133.33,133.365,133.33,133.36,20800000.0
2009-01-16 05:54:00,133.315,133.32,133.315,133.32,32000000.0
2009-01-16 05:55:00,133.32,133.32,133.305,133.315,19200000.0
2009-01-16 05:56:00,133.31,133.315,133.3,133.3,59200000.0
2009-01-16 05:57:00,133.305,133.305,133.265,133.285,113600000.0
2009-01-16 05:58:00,133.285,133.325,133.285,133.3,104000000.0
2009-01-16 05:59:00,133.3,133.315,133.285,133.31,52800000.0
2009-01-16 06:00:00,133.315,133.32,133.295,133.3,118400000.0
2009-01-16 06:01:00,133.3,133.32,133.3,133.32,35200000.0
2009-01-16 06:02:00,133.315,133.345,133.3,133.335,86400000.0
2009-01-16 06:03:00,133.335,133.375,133.33,133.35,83200000.0
2009-01-16 06:04:00,133.365,133.37,133.33,133.345,78400000.0
2009-01-16 06:05:00,133.345,133.365,133.34,133.365,41600000.0
2009-01-16 06:06:00,133.355,133.375,133.335,133.345,75600000.0
2009-01-16 06:07:00,133.335,133.385,133.335,133.385,70400000.0
2009-01-16 06:08:00,133.385,133.39,133.385,133.385,19200000.0
2009-01-16 06:09:00,133.385,133.39,133.385,133.385,28800000.0
2009-01-16 06:10:00,133.395,133.405,133.395,133.4,30400000.0
2009-01-16 06:11:00,133.405,133.42,133.38,133.41,40000000.0
2009-01-16 06:12:00,133.4,133.42,133.375,133.41,68800000.0
2009-01-16 06:13:00,133.415,133.43,133.415,133.43,22400000.0
2009-01-16 06:14:00,133.43,133.455,133.41,133.43,38400000.0
2009-01-16 06:15:00,133.42,133.44,133.385,133.39,147200000.0
2009-01-16 06:16:00,133.4,133.415,133.39,133.4,44800000.0
2009-01-16 06:17:00,133.4,133.405,133.345,133.385,60800000.0
2009-01-16 06:18:00,133.39,133.44,133.36,133.415,56000000.0
2009-01-16 06:19:00,133.43,133.435,133.425,133.425,52800000.0
2009-01-16 06:20:00,133.43,133.48,133.43,133.48,76800000.0
2009-01-16 06:21:00,133.49,133.505,133.48,133.505,102400000.0
2009-01-16 06:22:00,133.505,133.51,133.465,133.465,72000000.0
2009-01-16 06:23:00,133.47,133.485,133.465,133.485,57600000.0
2009-01-16 06:24:00,133.495,133.495,133.48,133.495,32000000.0
2009-01-16 06:25:00,133.495,133.5,133.47,133.495,35200000.0
2009-01-16 06:26:00,133.485,133.515,133.485,133.515,38400000.0
2009-01-16 06:27:00,133.52,133.52,133.515,133.515,18600000.0
2009-01-16 06:28:00,133.52,133.565,133.52,133.565,105800000.0
2009-01-16 06:29:00,133.58,133.595,133.56,133.56,102400000.0
2009-01-16 06:30:00,133.56,133.6,133.56,133.58,121600000.0
2009-01-16 06:31:00,133.59,133.62,133.515,133.525,218000000.0
2009-01-16 06:32:00,133.525,133.545,133.525,133.53,75200000.0
2009-01-16 06:33:00,133.53,133.54,133.53,133.535,28800000.0
2009-01-16 06:34:00,133.535,133.55,133.52,133.525,83200000.0
2009-01-16 06:35:00,133.53,133.535,133.49,133.495,80200000.0
2009-01-16 06:36:00,133.5,133.51,133.445,133.51,96800000.0
2009-01-16 06:37:00,133.5,133.535,133.475,133.535,127600000.0
2009-01-16 06:38:00,133.535,133.56,133.48,133.52,109000000.0
2009-01-16 06:39:00,133.535,133.58,133.53,133.58,129000000.0
2009-01-16 06:40:00,133.58,133.59,133.485,133.54,63800000.0
2009-01-16 06:41:00,133.54,133.555,133.51,133.53,57600000.0
2009-01-16 06:42:00,133.53,133.53,133.52,133.52,9000000.0
2009-01-16 06:43:00,133.52,133.52,133.51,133.51,20200000.0
2009-01-16 06:44:00,133.51,133.53,133.51,133.53,43200000.0
2009-01-16 06:45:00,133.53,133.54,133.52,133.53,37000000.0
2009-01-16 06:46:00,133.54,133.55,133.525,133.55,44800000.0
2009-01-16 06:47:00,133.55,133.55,133.55,133.55,23000000.0
2009-01-16 06:48:00,133.55,133.55,133.55,133.55,43000000.0
2009-01-16 06:49:00,133.55,133.56,133.54,133.56,76400000.0
2009-01-16 06:50:00,133.56,133.6,133.455,133.58,102600000.0
2009-01-16 06:51:00,133.58,133.58,133.53,133.57,72800000.0
2009-01-16 06:52:00,133.57,133.59,133.5,133.535,101400000.0
2009-01-16 06:53:00,133.545,133.61,133.53,133.555,150000000.0
2009-01-16 06:54:00,133.56,133.6,133.53,133.535,45800000.0
2009-01-16 06:55:00,133.565,133.605,133.565,133.605,24000000.0
2009-01-16 06:56:00,133.595,133.595,133.575,133.575,35200000.0
2009-01-16 06:57:00,133.565,133.565,133.51,133.515,75200000.0
2009-01-16 06:58:00,133.52,133.55,133.475,133.54,140800000.0
2009-01-16 06:59:00,133.545,133.575,133.535,133.54,59200000.0
2009-01-16 07:00:00,133.54,133.6,133.51,133.555,208000000.0
2009-01-16 07:01:00,133.555,133.555,133.53,133.545,60800000.0
2009-01-16 07:02:00,133.545,133.61,133.535,133.555,85600000.0
2009-01-16 07:03:00,133.57,133.58,133.54,133.565,49600000.0
2009-01-16 07:04:00,133.575,133.59,133.57,133.59,20800000.0
2009-01-16 07:05:00,133.59,133.59,133.505,133.535,37600000.0
2009-01-16 07:06:00,133.525,133.595,133.525,133.535,97600000.0
2009-01-16 07:07:00,133.535,133.545,133.5,133.515,40400000.0
2009-01-16 07:08:00,133.515,133.515,133.49,133.49,62400000.0
2009-01-16 07:09:00,133.505,133.515,133.49,133.495,81600000.0
2009-01-16 07:10:00,133.495,133.535,133.465,133.48,59200000.0
2009-01-16 07:11:00,133.48,133.51,133.48,133.51,20800000.0
2009-01-16 07:12:00,133.505,133.55,133.505,133.53,46400000.0
2009-01-16 07:13:00,133.53,133.545,133.47,133.495,92800000.0
2009-01-16 07:14:00,133.5,133.515,133.465,133.47,35200000.0
2009-01-16 07:15:00,133.48,133.49,133.475,133.48,40000000.0
2009-01-16 07:16:00,133.485,133.56,133.48,133.54,170800000.0
2009-01-16 07:17:00,133.545,133.585,133.54,133.57,59200000.0
2009-01-16 07:18:00,133.575,133.575,133.56,133.565,31800000.0
2009-01-16 07:19:00,133.565,133.59,133.56,133.58,87600000.0
2009-01-16 07:20:00,133.58,133.615,133.57,133.6,86800000.0
2009-01-16 07:21:00,133.6,133.62,133.565,133.61,42200000.0
2009-01-16 07:22:00,133.61,133.62,133.61,133.62,34800000.0
2009-01-16 07:23:00,133.62,133.62,133.62,133.62,52000000.0
2009-01-16 07:24:00,133.62,133.62,133.62,133.62,33000000.0
2009-01-16 07:25:00,133.62,133.645,133.61,133.63,53000000.0
2009-01-16 07:26:00,133.63,133.685,133.625,133.635,147800000.0
2009-01-16 07:27:00,133.64,133.68,133.635,133.66,136800000.0
2009-01-16 07:28:00,133.66,133.72,133.65,133.7,80400000.0
2009-01-16 07:29:00,133.7,133.735,133.635,133.7,87200000.0
2009-01-16 07:30:00,133.7,133.715,133.7,133.71,31400000.0
2009-01-16 07:31:00,133.71,133.78,133.71,133.73,34000000.0
2009-01-16 07:32:00,133.73,133.74,133.73,133.74,85400000.0
2009-01-16 07:33:00,133.74,133.885,133.73,133.87,122200000.0
2009-01-16 07:34:00,133.88,133.915,133.845,133.88,136800000.0
2009-01-16 07:35:00,133.88,133.88,133.75,133.84,54400000.0
2009-01-16 07:36:00,133.845,133.87,133.845,133.87,24400000.0
2009-01-16 07:37:00,133.87,133.87,133.705,133.79,175000000.0
2009-01-16 07:38:00,133.795,133.795,133.685,133.72,116000000.0
2009-01-16 07:39:00,133.715,133.715,133.565,133.575,153600000.0
2009-01-16 07:40:00,133.535,133.615,133.48,133.5,196400000.0
2009-01-16 07:41:00,133.505,133.635,133.5,133.625,121200000.0
2009-01-16 07:42:00,133.635,133.635,133.585,133.585,44800000.0
2009-01-16 07:43:00,133.575,133.635,133.54,133.565,164800000.0
2009-01-16 07:44:00,133.575,133.575,133.485,133.565,112000000.0
2009-01-16 07:45:00,133.555,133.59,133.545,133.58,54400000.0
2009-01-16 07:46:00,133.58,133.66,133.57,133.625,109800000.0
2009-01-16 07:47:00,133.625,133.67,133.615,133.645,88000000.0
2009-01-16 07:48:00,133.655,133.72,133.65,133.685,126400000.0
2009-01-16 07:49:00,133.675,133.765,133.675,133.765,214400000.0
2009-01-16 07:50:00,133.765,133.795,133.715,133.795,265200000.0
2009-01-16 07:51:00,133.81,133.895,133.775,133.875,185600000.0
2009-01-16 07:52:00,133.875,133.97,133.87,133.97,197400000.0
2009-01-16 07:53:00,133.99,134.215,133.975,134.17,141400000.0
2009-01-16 07:54:00,134.125,134.165,133.98,134.045,171800000.0
2009-01-16 07:55:00,134.03,134.05,133.96,133.98,151200000.0
2009-01-16 07:56:00,133.98,134.05,133.98,134.025,268800000.0
2009-01-16 07:57:00,134.015,134.09,133.995,134.085,157600000.0
2009-01-16 07:58:00,134.085,134.1,134.065,134.065,100400000.0
2009-01-16 07:59:00,134.08,134.24,134.075,134.225,196800000.0
2009-01-16 08:00:00,134.24,134.245,134.16,134.21,251200000.0
2009-01-16 08:01:00,134.215,134.235,134.19,134.215,124000000.0
2009-01-16 08:02:00,134.22,134.245,134.22,134.245,40000000.0
2009-01-16 08:03:00,134.245,134.275,134.23,134.27,121800000.0
2009-01-16 08:04:00,134.255,134.26,134.145,134.165,110400000.0
2009-01-16 08:05:00,134.17,134.245,134.13,134.245,131800000.0
2009-01-16 08:06:00,134.245,134.265,134.215,134.215,65600000.0
2009-01-16 08:07:00,134.215,134.235,134.105,134.105,91200000.0
2009-01-16 08:08:00,134.12,134.205,134.12,134.16,47400000.0
2009-01-16 08:09:00,134.16,134.175,134.11,134.11,72000000.0
2009-01-16 08:10:00,134.105,134.115,134.035,134.055,152000000.0
2009-01-16 08:11:00,134.045,134.05,134.01,134.025,68800000.0
2009-01-16 08:12:00,134.015,134.055,133.995,134.0,72400000.0
2009-01-16 08:13:00,134.01,134.065,133.955,134.065,63400000.0
2009-01-16 08:14:00,134.065,134.065,133.96,133.97,80000000.0
2009-01-16 08:15:00,133.97,134.005,133.95,134.005,92800000.0
2009-01-16 08:16:00,133.98,133.99,133.91,133.95,125200000.0
2009-01-16 08:17:00,133.95,134.025,133.95,134.025,99200000.0
2009-01-16 08:18:00,134.025,134.09,134.02,134.09,83200000.0
2009-01-16 08:19:00,134.1,134.115,134.005,134.01,178900000.0
2009-01-16 08:20:00,134.015,134.015,133.93,134.0,76800000.0
2009-01-16 08:21:00,134.0,134.03,133.985,134.03,54400000.0
2009-01-16 08:22:00,134.025,134.025,134.025,134.025,33600000.0
2009-01-16 08:23:00,134.025,134.055,134.02,134.045,49600000.0
2009-01-16 08:24:00,134.055,134.365,134.045,134.365,201000000.0
2009-01-16 08:25:00,134.365,134.4,134.285,134.385,140800000.0
2009-01-16 08:26:00,134.39,134.415,134.375,134.405,89600000.0
2009-01-16 08:27:00,134.415,134.455,134.395,134.435,84800000.0
2009-01-16 08:28:00,134.44,134.52,134.43,134.45,220800000.0
2009-01-16 08:29:00,134.455,134.47,134.375,134.38,129800000.0
2009-01-16 08:30:00,134.37,134.415,134.37,134.385,100800000.0
2009-01-16 08:31:00,134.385,134.385,134.28,134.31,150400000.0
2009-01-16 08:32:00,134.305,134.395,134.305,134.395,73000000.0
2009-01-16 08:33:00,134.395,134.395,134.265,134.265,148800000.0
2009-01-16 08:34:00,134.265,134.345,134.245,134.345,108200000.0
2009-01-16 08:35:00,134.345,134.345,134.315,134.325,113200000.0
2009-01-16 08:36:00,134.325,134.33,134.275,134.285,105600000.0
2009-01-16 08:37:00,134.28,134.315,134.215,134.305,88000000.0
2009-01-16 08:38:00,134.305,134.35,134.285,134.31,89600000.0
2009-01-16 08:39:00,134.27,134.29,134.16,134.18,172600000.0
2009-01-16 08:40:00,134.18,134.2,134.17,134.17,113600000.0
2009-01-16 08:41:00,134.17,134.18,134.09,134.12,129600000.0
2009-01-16 08:42:00,134.12,134.145,134.115,134.12,169200000.0
2009-01-16 08:43:00,134.12,134.14,134.12,134.13,240000000.0
2009-01-16 08:44:00,134.13,134.13,134.105,134.125,100800000.0
2009-01-16 08:45:00,134.125,134.125,134.04,134.04,104000000.0
2009-01-16 08:46:00,134.045,134.095,134.045,134.055,139200000.0
2009-01-16 08:47:00,134.055,134.09,134.045,134.075,48000000.0
2009-01-16 08:48:00,134.06,134.09,134.06,134.09,30400000.0
2009-01-16 08:49:00,134.075,134.1,134.06,134.1,48000000.0
2009-01-16 08:50:00,134.105,134.145,134.1,134.14,84800000.0
2009-01-16 08:51:00,134.14,134.175,134.075,134.08,164800000.0
2009-01-16 08:52:00,134.09,134.125,134.06,134.11,134800000.0
2009-01-16 08:53:00,134.115,134.13,134.07,134.1,68400000.0
2009-01-16 08:54:00,134.095,134.1,134.07,134.075,76800000.0
2009-01-16 08:55:00,134.075,134.095,133.915,134.075,178600000.0
2009-01-16 08:56:00,134.075,134.09,133.855,133.865,217600000.0
2009-01-16 08:57:00,133.865,133.915,133.845,133.87,128000000.0
2009-01-16 08:58:00,133.87,133.87,133.695,133.695,230400000.0
2009-01-16 08:59:00,133.69,133.825,133.69,133.805,213400000.0
2009-01-16 09:00:00,133.805,133.9,133.775,133.89,149200000.0
2009-01-16 09:01:00,133.885,133.945,133.885,133.94,110400000.0
2009-01-16 09:02:00,133.94,133.94,133.8,133.835,146800000.0
2009-01-16 09:03:00,133.835,133.845,133.7,133.745,207400000.0
2009-01-16 09:04:00,133.755,133.8,133.74,133.76,142200000.0
2009-01-16 09:05:00,133.77,133.82,133.705,133.745,130200000.0
2009-01-16 09:06:00,133.71,133.73,133.685,133.685,113600000.0
2009-01-16 09:07:00,133.695,133.79,133.68,133.745,58400000.0
2009-01-16 09:08:00,133.75,133.79,133.7,133.71,110800000.0
2009-01-16 09:09:00,133.71,133.79,133.71,133.79,90000000.0
2009-01-16 09:10:00,133.8,133.865,133.72,133.86,179200000.0
2009-01-16 09:11:00,133.875,133.93,133.84,133.86,139100000.0
2009-01-16 09:12:00,133.87,133.915,133.86,133.895,245200000.0
2009-01-16 09:13:00,133.895,133.95,133.88,133.895,137200000.0
2009-01-16 09:14:00,133.905,133.95,133.905,133.93,64000000.0
2009-01-16 09:15:00,133.93,134.01,133.93,134.0,129600000.0
2009-01-16 09:16:00,134.015,134.015,133.98,133.99,36800000.0
2009-01-16 09:17:00,134.0,134.055,133.96,134.035,171600000.0
2009-01-16 09:18:00,134.035,134.08,134.02,134.025,175200000.0
2009-01-16 09:19:00,134.025,134.05,134.005,134.03,450400002.0
2009-01-16 09:20:00,134.04,134.06,134.01,134.015,88000000.0
2009-01-16 09:21:00,134.025,134.025,133.935,133.985,233600000.0
2009-01-16 09:22:00,133.995,134.0,133.98,133.98,81600000.0
2009-01-16 09:23:00,133.975,133.99,133.97,133.99,51200000.0
2009-01-16 09:24:00,133.99,134.055,133.965,134.05,122400000.0
2009-01-16 09:25:00,134.055,134.055,133.995,134.04,110400000.0
2009-01-16 09:26:00,134.04,134.145,134.04,134.14,186800000.0
2009-01-16 09:27:00,134.14,134.19,134.135,134.175,57600000.0
2009-01-16 09:28:00,134.165,134.18,134.105,134.165,144000000.0
2009-01-16 09:29:00,134.165,134.175,134.12,134.155,134400000.0
2009-01-16 09:30:00,134.16,134.17,134.07,134.07,162400000.0
2009-01-16 09:31:00,134.07,134.11,134.07,134.105,65600000.0
2009-01-16 09:32:00,134.105,134.17,134.095,134.155,110400000.0
2009-01-16 09:33:00,134.165,134.29,134.165,134.29,107200000.0
2009-01-16 09:34:00,134.29,134.29,134.27,134.275,19200000.0
2009-01-16 09:35:00,134.27,134.27,134.175,134.185,132800000.0
2009-01-16 09:36:00,134.19,134.25,134.165,134.25,119200000.0
2009-01-16 09:37:00,134.27,134.295,134.225,134.275,172000000.0
2009-01-16 09:38:00,134.29,134.45,134.29,134.45,156800000.0
2009-01-16 09:39:00,134.46,134.465,134.4,134.405,83200000.0
2009-01-16 09:40:00,134.41,134.41,134.35,134.36,136000000.0
2009-01-16 09:41:00,134.355,134.355,134.17,134.23,193400000.0
2009-01-16 09:42:00,134.23,134.31,134.23,134.28,111400000.0
2009-01-16 09:43:00,134.275,134.3,134.27,134.285,133800000.0
2009-01-16 09:44:00,134.275,134.295,134.24,134.285,88200000.0
2009-01-16 09:45:00,134.29,134.315,134.28,134.305,139200000.0
2009-01-16 09:46:00,134.29,134.29,134.185,134.2,142000000.0
2009-01-16 09:47:00,134.2,134.2,134.1,134.14,265600000.0
2009-01-16 09:48:00,134.13,134.135,133.99,134.02,146400000.0
2009-01-16 09:49:00,134.0,134.075,133.965,133.98,178600000.0
2009-01-16 09:50:00,133.975,134.0,133.89,133.9,169600000.0
2009-01-16 09:51:00,133.895,133.895,133.795,133.88,225600000.0
2009-01-16 09:52:00,133.87,133.915,133.865,133.905,232400000.0
2009-01-16 09:53:00,133.915,134.06,133.915,134.06,148000000.0
2009-01-16 09:54:00,134.06,134.12,134.06,134.12,194400000.0
2009-01-16 09:55:00,134.11,134.135,134.055,134.09,158400000.0
2009-01-16 09:56:00,134.09,134.09,134.01,134.025,150400000.0
2009-01-16 09:57:00,134.025,134.025,133.865,133.98,208200000.0
2009-01-16 09:58:00,133.98,134.01,133.92,133.94,141800000.0
2009-01-16 09:59:00,133.935,133.985,133.925,133.975,127000000.0
2009-01-16 10:00:00,133.98,134.04,133.955,133.965,243200000.0
2009-01-16 10:01:00,133.965,133.98,133.915,133.915,140800000.0
2009-01-16 10:02:00,133.93,133.93,133.815,133.85,152800000.0
2009-01-16 10:03:00,133.85,133.85,133.785,133.805,227800000.0
2009-01-16 10:04:00,133.795,133.795,133.715,133.735,229600000.0
2009-01-16 10:05:00,133.74,133.74,133.635,133.7,220600000.0
2009-01-16 10:06:00,133.7,133.735,133.69,133.72,140800000.0
2009-01-16 10:07:00,133.725,133.77,133.695,133.72,281800000.0
2009-01-16 10:08:00,133.72,133.745,133.685,133.73,254400000.0
2009-01-16 10:09:00,133.73,133.77,133.725,133.74,172800000.0
2009-01-16 10:10:00,133.74,133.85,133.74,133.77,185400000.0
2009-01-16 10:11:00,133.77,133.8,133.76,133.76,123200000.0
2009-01-16 10:12:00,133.76,133.79,133.62,133.66,247800000.0
2009-01-16 10:13:00,133.66,133.725,133.61,133.705,270400000.0
2009-01-16 10:14:00,133.71,133.71,133.665,133.69,263200000.0
2009-01-16 10:15:00,133.705,133.715,133.615,133.615,182400000.0
2009-01-16 10:16:00,133.62,133.67,133.545,133.57,277600000.0
2009-01-16 10:17:00,133.58,133.595,133.525,133.565,199200000.0
2009-01-16 10:18:00,133.55,133.625,133.53,133.625,251200000.0
2009-01-16 10:19:00,133.63,133.645,133.525,133.57,196800000.0
2009-01-16 10:20:00,133.57,133.61,133.525,133.6,205800000.0
2009-01-16 10:21:00,133.6,133.64,133.54,133.575,232000000.0
2009-01-16 10:22:00,133.58,133.655,133.56,133.56,191600000.0
2009-01-16 10:23:00,133.565,133.61,133.55,133.595,195600000.0
2009-01-16 10:24:00,133.59,133.66,133.565,133.66,193600000.0
2009-01-16 10:25:00,133.655,133.67,133.625,133.66,147200000.0
2009-01-16 10:26:00,133.655,133.665,133.605,133.645,164800000.0
2009-01-16 10:27:00,133.64,133.695,133.615,133.695,171200000.0
2009-01-16 10:28:00,133.68,133.755,133.64,133.73,188000000.0
2009-01-16 10:29:00,133.73,133.735,133.64,133.685,165800000.0
2009-01-16 10:30:00,133.68,133.72,133.675,133.675,166400000.0
2009-01-16 10:31:00,133.69,133.78,133.66,133.675,232000000.0
2009-01-16 10:32:00,133.67,133.69,133.54,133.55,211200000.0
2009-01-16 10:33:00,133.545,133.6,133.53,133.59,184800000.0
2009-01-16 10:34:00,133.6,133.685,133.6,133.645,226600000.0
2009-01-16 10:35:00,133.66,133.66,133.6,133.625,222000000.0
2009-01-16 10:36:00,133.62,133.725,133.61,133.71,192800000.0
2009-01-16 10:37:00,133.715,133.79,133.67,133.775,195200000.0
2009-01-16 10:38:00,133.77,133.78,133.69,133.75,118200000.0
2009-01-16 10:39:00,133.76,133.765,133.75,133.75,49600000.0
2009-01-16 10:40:00,133.775,133.855,133.775,133.835,90000000.0
2009-01-16 10:41:00,133.83,133.97,133.805,133.97,233800000.0
2009-01-16 10:42:00,133.975,134.07,133.89,133.91,237800000.0
2009-01-16 10:43:00,133.915,133.94,133.84,133.865,222400000.0
2009-01-16 10:44:00,133.865,133.985,133.85,133.95,186600000.0
2009-01-16 10:45:00,133.95,133.955,133.865,133.95,161600000.0
2009-01-16 10:46:00,133.95,133.995,133.91,133.985,192000000.0
2009-01-16 10:47:00,133.985,134.01,133.9,133.9,292800000.0
2009-01-16 10:48:00,133.91,133.98,133.905,133.98,153000000.0
2009-01-16 10:49:00,133.965,133.99,133.935,133.935,163200000.0
2009-01-16 10:50:00,133.945,134.03,133.945,134.0,126400000.0
2009-01-16 10:51:00,134.005,134.21,133.98,134.21,163200000.0
2009-01-16 10:52:00,134.21,134.445,134.21,134.445,180000000.0
2009-01-16 10:53:00,134.46,134.46,134.36,134.385,267000000.0
2009-01-16 10:54:00,134.395,134.565,134.375,134.555,188000000.0
2009-01-16 10:55:00,134.56,134.59,134.5,134.525,268400000.0
2009-01-16 10:56:00,134.53,134.545,134.39,134.43,208000000.0
2009-01-16 10:57:00,134.43,134.43,134.35,134.39,169600000.0
2009-01-16 10:58:00,134.4,134.42,134.32,134.42,176000000.0
2009-01-16 10:59:00,134.405,134.42,134.275,134.285,145600000.0
2009-01-16 11:00:00,134.285,134.315,134.225,134.315,193800000.0
2009-01-16 11:01:00,134.31,134.415,134.31,134.385,251200000.0
2009-01-16 11:02:00,134.375,134.445,134.355,134.43,182400000.0
2009-01-16 11:03:00,134.435,134.505,134.43,134.49,136000000.0
2009-01-16 11:04:00,134.49,134.535,134.43,134.44,155200000.0
2009-01-16 11:05:00,134.44,134.47,134.36,134.43,284800000.0
2009-01-16 11:06:00,134.43,134.445,134.26,134.27,195200000.0
2009-01-16 11:07:00,134.255,134.27,134.155,134.205,185400000.0
2009-01-16 11:08:00,134.205,134.37,134.165,134.37,318400000.0
2009-01-16 11:09:00,134.38,134.475,134.325,134.475,368000000.0
2009-01-16 11:10:00,134.485,134.655,134.475,134.65,341400000.0
2009-01-16 11:11:00,134.65,134.725,134.62,134.675,247200000.0
2009-01-16 11:12:00,134.68,134.725,134.65,134.69,215200000.0
2009-01-16 11:13:00,134.69,134.83,134.63,134.805,207200000.0
2009-01-16 11:14:00,134.82,134.855,134.78,134.85,209600000.0
2009-01-16 11:15:00,134.84,134.96,134.83,134.935,187200000.0
2009-01-16 11:16:00,134.93,134.965,134.82,134.845,241900000.0
2009-01-16 11:17:00,134.845,134.855,134.8,134.83,139600000.0
2009-01-16 11:18:00,134.83,134.83,134.785,134.815,105600000.0
2009-01-16 11:19:00,134.815,134.855,134.77,134.79,192000000.0
2009-01-16 11:20:00,134.8,134.82,134.71,134.71,163200000.0
2009-01-16 11:21:00,134.7,134.73,134.625,134.635,148800000.0
2009-01-16 11:22:00,134.635,134.695,134.605,134.69,259200000.0
2009-01-16 11:23:00,134.7,134.705,134.645,134.665,134400000.0
2009-01-16 11:24:00,134.67,134.75,134.67,134.74,166400000.0
2009-01-16 11:25:00,134.735,134.775,134.725,134.775,116800000.0
2009-01-16 11:26:00,134.78,134.78,134.72,134.765,147200000.0
2009-01-16 11:27:00,134.77,134.795,134.76,134.78,176000000.0
2009-01-16 11:28:00,134.79,134.905,134.79,134.875,148800000.0
2009-01-16 11:29:00,134.865,134.865,134.695,134.765,312000000.0
2009-01-16 11:30:00,134.77,134.835,134.755,134.82,186400000.0
2009-01-16 11:31:00,134.825,134.85,134.79,134.815,209000000.0
2009-01-16 11:32:00,134.81,134.82,134.755,134.78,128000000.0
2009-01-16 11:33:00,134.78,134.78,134.595,134.67,324400000.0
2009-01-16 11:34:00,134.675,134.72,134.65,134.715,271800000.0
2009-01-16 11:35:00,134.715,134.81,134.69,134.785,340600000.0
2009-01-16 11:36:00,134.785,134.815,134.765,134.795,380800000.0
2009-01-16 11:37:00,134.785,134.845,134.78,134.82,260000000.0
2009-01-16 11:38:00,134.82,134.855,134.77,134.84,216000000.0
2009-01-16 11:39:00,134.84,134.895,134.84,134.86,128200000.0
2009-01-16 11:40:00,134.87,134.915,134.795,134.915,264200000.0
2009-01-16 11:41:00,134.93,134.975,134.775,134.8,328400000.0
2009-01-16 11:42:00,134.795,134.835,134.775,134.825,317600000.0
2009-01-16 11:43:00,134.815,134.89,134.805,134.88,263200000.0
2009-01-16 11:44:00,134.89,134.945,134.87,134.945,207800000.0
2009-01-16 11:45:00,134.93,135.115,134.925,135.11,391600000.0
2009-01-16 11:46:00,135.11,135.18,135.065,135.18,421200000.0
2009-01-16 11:47:00,135.175,135.23,135.105,135.165,325000000.0
2009-01-16 11:48:00,135.16,135.18,135.105,135.15,251200000.0
2009-01-16 11:49:00,135.135,135.175,135.09,135.14,334800000.0
2009-01-16 11:50:00,135.13,135.235,135.1,135.2,335200000.0
2009-01-16 11:51:00,135.2,135.24,134.99,135.045,389200000.0
2009-01-16 11:52:00,135.05,135.055,134.885,134.92,487200000.0
2009-01-16 11:53:00,134.92,134.96,134.915,134.955,237200000.0
2009-01-16 11:54:00,134.96,134.995,134.91,134.935,311600000.0
2009-01-16 11:55:00,134.94,135.035,134.925,135.015,372200000.0
2009-01-16 11:56:00,135.025,135.09,135.01,135.025,320400000.0
2009-01-16 11:57:00,135.025,135.06,134.995,135.03,246200000.0
2009-01-16 11:58:00,135.03,135.08,135.0,135.03,223800000.0
2009-01-16 11:59:00,135.03,135.045,135.005,135.035,158000000.0
2009-01-16 12:00:00,135.035,135.085,135.03,135.07,253600000.0
2009-01-16 12:01:00,135.07,135.09,135.04,135.06,238600000.0
2009-01-16 12:02:00,135.05,135.085,135.03,135.065,201800000.0
2009-01-16 12:03:00,135.06,135.08,135.025,135.06,167200000.0
2009-01-16 12:04:00,135.055,135.065,135.03,135.065,118600000.0
2009-01-16 12:05:00,135.065,135.07,135.01,135.035,113800000.0
2009-01-16 12:06:00,135.035,135.05,134.995,134.995,95400000.0
2009-01-16 12:07:00,134.995,134.995,134.945,134.995,74200000.0
2009-01-16 12:08:00,134.995,135.015,134.985,134.995,84000000.0
2009-01-16 12:09:00,134.995,134.995,134.905,134.92,226000000.0
2009-01-16 12:10:00,134.915,134.935,134.895,134.935,244000000.0
2009-01-16 12:11:00,134.935,135.03,134.925,135.03,379200000.0
2009-01-16 12:12:00,135.04,135.055,135.005,135.055,100800000.0
2009-01-16 12:13:00,135.055,135.055,134.975,134.985,309200000.0
2009-01-16 12:14:00,134.985,135.025,134.925,134.96,384600000.0
2009-01-16 12:15:00,134.965,134.98,134.93,134.975,218000000.0
2009-01-16 12:16:00,134.97,134.98,134.875,134.89,371800000.0
2009-01-16 12:17:00,134.89,134.91,134.81,134.905,430000000.0
2009-01-16 12:18:00,134.905,134.93,134.83,134.84,285600000.0
2009-01-16 12:19:00,134.84,134.915,134.83,134.895,355200000.0
2009-01-16 12:20:00,134.885,134.915,134.86,134.9,173200000.0
2009-01-16 12:21:00,134.9,134.985,134.86,134.92,393600000.0
2009-01-16 12:22:00,134.925,134.96,134.92,134.955,104200000.0
2009-01-16 12:23:00,134.955,135.005,134.94,134.99,174400000.0
2009-01-16 12:24:00,134.985,135.075,134.95,135.035,299200000.0
2009-01-16 12:25:00,135.05,135.07,135.035,135.07,117000000.0
2009-01-16 12:26:00,135.045,135.1,135.045,135.095,169000000.0
2009-01-16 12:27:00,135.095,135.16,135.085,135.14,183200000.0
2009-01-16 12:28:00,135.135,135.32,135.11,135.315,312400000.0
2009-01-16 12:29:00,135.325,135.335,135.25,135.325,190000000.0
2009-01-16 12:30:00,135.325,135.335,135.175,135.19,370000000.0
2009-01-16 12:31:00,135.19,135.225,135.17,135.21,88200000.0
2009-01-16 12:32:00,135.195,135.205,135.16,135.175,121200000.0
2009-01-16 12:33:00,135.175,135.275,135.17,135.26,197000000.0
2009-01-16 12:34:00,135.26,135.26,135.2,135.235,149600000.0
2009-01-16 12:35:00,135.245,135.28,135.225,135.27,101600000.0
2009-01-16 12:36:00,135.265,135.36,135.265,135.335,170400000.0
2009-01-16 12:37:00,135.34,135.39,135.32,135.37,212000000.0
2009-01-16 12:38:00,135.38,135.485,135.375,135.43,292600000.0
2009-01-16 12:39:00,135.43,135.455,135.31,135.325,286800000.0
2009-01-16 12:40:00,135.325,135.335,135.245,135.285,301800000.0
2009-01-16 12:41:00,135.285,135.3,135.245,135.27,180000000.0
2009-01-16 12:42:00,135.27,135.405,135.255,135.39,244800000.0
2009-01-16 12:43:00,135.385,135.445,135.36,135.42,296800000.0
2009-01-16 12:44:00,135.42,135.42,135.365,135.395,192800000.0
2009-01-16 12:45:00,135.395,135.405,135.36,135.385,123800000.0
2009-01-16 12:46:00,135.385,135.435,135.29,135.435,320000000.0
2009-01-16 12:47:00,135.425,135.425,135.365,135.38,300400000.0
2009-01-16 12:48:00,135.38,135.39,135.365,135.385,64800000.0
2009-01-16 12:49:00,135.395,135.405,135.33,135.36,204000000.0
2009-01-16 12:50:00,135.375,135.48,135.36,135.44,341800000.0
2009-01-16 12:51:00,135.445,135.46,135.4,135.425,141600000.0
2009-01-16 12:52:00,135.41,135.43,135.37,135.385,151400000.0
2009-01-16 12:53:00,135.385,135.43,135.37,135.4,122400000.0
2009-01-16 12:54:00,135.395,135.43,135.355,135.375,236800000.0
2009-01-16 12:55:00,135.37,135.38,135.28,135.315,177600000.0
2009-01-16 12:56:00,135.31,135.315,135.255,135.28,292000000.0
2009-01-16 12:57:00,135.29,135.34,135.27,135.315,297600000.0
2009-01-16 12:58:00,135.315,135.325,135.24,135.295,394600000.0
2009-01-16 12:59:00,135.295,135.35,135.285,135.335,191000000.0
2009-01-16 13:00:00,135.345,135.345,135.17,135.19,514800000.0
2009-01-16 13:01:00,135.19,135.245,135.09,135.125,459800000.0
2009-01-16 13:02:00,135.13,135.14,134.99,135.01,355200000.0
2009-01-16 13:03:00,135.025,135.24,135.025,135.21,348800000.0
2009-01-16 13:04:00,135.215,135.215,135.11,135.12,450000000.0
2009-01-16 13:05:00,135.125,135.32,135.095,135.3,333600000.0
2009-01-16 13:06:00,135.295,135.305,135.07,135.11,429600000.0
2009-01-16 13:07:00,135.1,135.25,135.085,135.25,328800000.0
2009-01-16 13:08:00,135.2,135.265,135.2,135.215,295200000.0
2009-01-16 13:09:00,135.215,135.24,135.17,135.19,248800000.0
2009-01-16 13:10:00,135.195,135.34,135.16,135.26,393200001.0
2009-01-16 13:11:00,135.275,135.35,135.27,135.335,286400000.0
2009-01-16 13:12:00,135.335,135.45,135.33,135.41,260800000.0
2009-01-16 13:13:00,135.405,135.44,135.28,135.3,128800000.0
2009-01-16 13:14:00,135.3,135.3,135.175,135.255,260000000.0
2009-01-16 13:15:00,135.25,135.3,135.23,135.27,201600000.0
2009-01-16 13:16:00,135.28,135.305,135.225,135.245,136200000.0
2009-01-16 13:17:00,135.24,135.305,135.215,135.215,167200000.0
2009-01-16 13:18:00,135.225,135.28,135.195,135.27,391200000.0
2009-01-16 13:19:00,135.265,135.415,135.22,135.325,523199999.0
2009-01-16 13:20:00,135.325,135.365,135.305,135.305,152000000.0
2009-01-16 13:21:00,135.305,135.32,135.29,135.32,127200000.0
2009-01-16 13:22:00,135.32,135.33,135.22,135.22,174400000.0
2009-01-16 13:23:00,135.225,135.31,135.205,135.245,460800000.0
2009-01-16 13:24:00,135.245,135.255,135.18,135.2,256000000.0
2009-01-16 13:25:00,135.2,135.23,135.2,135.215,120000000.0
2009-01-16 13:26:00,135.215,135.22,135.185,135.195,105600000.0
2009-01-16 13:27:00,135.195,135.205,135.16,135.18,145200000.0
2009-01-16 13:28:00,135.18,135.28,135.18,135.265,195600000.0
2009-01-16 13:29:00,135.265,135.265,135.13,135.135,156400000.0
2009-01-16 13:30:00,135.125,135.3,135.125,135.245,332800000.0
2009-01-16 13:31:00,135.245,135.295,135.23,135.275,182400000.0
2009-01-16 13:32:00,135.285,135.355,135.285,135.33,147200000.0
2009-01-16 13:33:00,135.335,135.34,135.285,135.315,250400000.0
2009-01-16 13:34:00,135.315,135.43,135.315,135.37,223400000.0
2009-01-16 13:35:00,135.37,135.4,135.335,135.35,340000000.0
2009-01-16 13:36:00,135.35,135.385,135.335,135.36,312000000.0
2009-01-16 13:37:00,135.36,135.36,135.24,135.245,281600000.0
2009-01-16 13:38:00,135.24,135.255,135.135,135.25,322800000.0
2009-01-16 13:39:00,135.25,135.31,135.25,135.31,176000000.0
2009-01-16 13:40:00,135.31,135.345,135.26,135.305,171200000.0
2009-01-16 13:41:00,135.31,135.365,135.295,135.355,457799999.0
2009-01-16 13:42:00,135.355,135.435,135.355,135.395,213600000.0
2009-01-16 13:43:00,135.405,135.495,135.4,135.495,166400000.0
2009-01-16 13:44:00,135.5,135.54,135.47,135.48,264400000.0
2009-01-16 13:45:00,135.495,135.56,135.48,135.495,311000000.0
2009-01-16 13:46:00,135.51,135.525,135.42,135.46,236800000.0
2009-01-16 13:47:00,135.47,135.515,135.4,135.44,286400000.0
2009-01-16 13:48:00,135.44,135.49,135.435,135.475,150400000.0
2009-01-16 13:49:00,135.475,135.53,135.445,135.52,257600000.0
2009-01-16 13:50:00,135.52,135.55,135.51,135.52,161600000.0
2009-01-16 13:51:00,135.535,135.72,135.53,135.715,236000000.0
2009-01-16 13:52:00,135.72,135.72,135.59,135.59,259200000.0
2009-01-16 13:53:00,135.595,135.63,135.545,135.55,344800000.0
2009-01-16 13:54:00,135.56,135.585,135.515,135.535,274800001.0
2009-01-16 13:55:00,135.545,135.57,135.51,135.55,309600000.0
2009-01-16 13:56:00,135.55,135.6,135.525,135.595,341599999.0
2009-01-16 13:57:00,135.595,135.605,135.39,135.395,267200000.0
2009-01-16 13:58:00,135.395,135.48,135.395,135.475,242400000.0
2009-01-16 13:59:00,135.475,135.505,135.345,135.395,221200000.0
2009-01-16 14:00:00,135.395,135.585,135.39,135.455,233600000.0
2009-01-16 14:01:00,135.465,135.465,135.36,135.375,260400000.0
2009-01-16 14:02:00,135.375,135.4,135.355,135.4,161600000.0
2009-01-16 14:03:00,135.4,135.4,135.34,135.35,181200000.0
2009-01-16 14:04:00,135.345,135.345,135.245,135.27,145600000.0
2009-01-16 14:05:00,135.27,135.285,135.24,135.25,110400000.0
2009-01-16 14:06:00,135.26,135.265,135.23,135.255,75200000.0
2009-01-16 14:07:00,135.26,135.26,135.16,135.19,187200000.0
2009-01-16 14:08:00,135.19,135.26,135.185,135.245,154400000.0
2009-01-16 14:09:00,135.245,135.36,135.23,135.35,232000000.0
2009-01-16 14:10:00,135.35,135.375,135.275,135.275,134600000.0
2009-01-16 14:11:00,135.275,135.3,135.18,135.255,301599999.0
2009-01-16 14:12:00,135.25,135.285,135.17,135.21,274400000.0
2009-01-16 14:13:00,135.2,135.25,135.2,135.22,176800000.0
2009-01-16 14:14:00,135.22,135.295,135.215,135.25,239600000.0
2009-01-16 14:15:00,135.255,135.255,135.215,135.25,84000000.0
2009-01-16 14:16:00,135.255,135.275,135.255,135.255,54400000.0
2009-01-16 14:17:00,135.25,135.315,135.25,135.275,135200000.0
2009-01-16 14:18:00,135.28,135.385,135.275,135.36,160800000.0
2009-01-16 14:19:00,135.36,135.37,135.315,135.34,162400000.0
2009-01-16 14:20:00,135.34,135.355,135.32,135.335,152000000.0
2009-01-16 14:21:00,135.335,135.36,135.3,135.35,107200000.0
2009-01-16 14:22:00,135.34,135.35,135.27,135.305,227200000.0
2009-01-16 14:23:00,135.305,135.305,135.23,135.235,184800000.0
2009-01-16 14:24:00,135.235,135.325,135.225,135.29,154000000.0
2009-01-16 14:25:00,135.29,135.305,135.26,135.26,35200000.0
2009-01-16 14:26:00,135.255,135.26,135.215,135.25,99200000.0
2009-01-16 14:27:00,135.255,135.265,135.215,135.26,93600000.0
2009-01-16 14:28:00,135.27,135.285,135.24,135.25,124800000.0
2009-01-16 14:29:00,135.25,135.25,135.2,135.245,252400000.0
2009-01-16 14:30:00,135.245,135.255,135.185,135.235,239200000.0
2009-01-16 14:31:00,135.235,135.265,135.21,135.21,147200000.0
2009-01-16 14:32:00,135.21,135.265,135.19,135.19,209200000.0
2009-01-16 14:33:00,135.2,135.235,135.145,135.17,152000000.0
2009-01-16 14:34:00,135.16,135.17,135.045,135.055,260200000.0
2009-01-16 14:35:00,135.05,135.12,135.03,135.115,229600000.0
2009-01-16 14:36:00,135.115,135.13,135.075,135.085,187200000.0
2009-01-16 14:37:00,135.09,135.13,135.065,135.13,177200000.0
2009-01-16 14:38:00,135.13,135.14,135.115,135.14,110400000.0
2009-01-16 14:39:00,135.15,135.18,135.135,135.175,142000000.0
2009-01-16 14:40:00,135.175,135.2,135.145,135.175,220800000.0
2009-01-16 14:41:00,135.175,135.185,135.15,135.165,56800000.0
2009-01-16 14:42:00,135.16,135.185,135.16,135.18,22400000.0
2009-01-16 14:43:00,135.18,135.185,135.13,135.15,75200000.0
2009-01-16 14:44:00,135.15,135.155,135.105,135.11,58400000.0
2009-01-16 14:45:00,135.105,135.11,135.0,135.02,188000000.0
2009-01-16 14:46:00,135.01,135.045,135.005,135.035,113600000.0
2009-01-16 14:47:00,135.03,135.075,135.03,135.075,148800000.0
2009-01-16 14:48:00,135.075,135.125,135.075,135.09,130400000.0
2009-01-16 14:49:00,135.1,135.115,135.03,135.04,174400000.0
2009-01-16 14:50:00,135.04,135.08,135.0,135.06,161200000.0
2009-01-16 14:51:00,135.05,135.09,135.05,135.085,177800000.0
2009-01-16 14:52:00,135.09,135.09,135.02,135.025,111200000.0
2009-01-16 14:53:00,135.03,135.055,134.925,134.93,252400000.0
2009-01-16 14:54:00,134.93,134.96,134.93,134.94,106400000.0
2009-01-16 14:55:00,134.94,135.025,134.93,134.965,267200000.0
2009-01-16 14:56:00,134.955,135.025,134.935,135.025,283200000.0
2009-01-16 14:57:00,135.015,135.055,134.945,135.055,187200000.0
2009-01-16 14:58:00,135.055,135.155,135.055,135.12,276800000.0
2009-01-16 14:59:00,135.13,135.205,135.105,135.16,202400000.0
2009-01-16 15:00:00,135.18,135.185,135.085,135.115,292800000.0
2009-01-16 15:01:00,135.13,135.155,135.045,135.145,173800000.0
2009-01-16 15:02:00,135.145,135.265,135.14,135.245,171200000.0
2009-01-16 15:03:00,135.25,135.25,135.17,135.19,176400000.0
2009-01-16 15:04:00,135.18,135.21,135.15,135.185,162800000.0
2009-01-16 15:05:00,135.195,135.22,135.185,135.19,70400000.0
2009-01-16 15:06:00,135.19,135.19,135.09,135.09,157600000.0
2009-01-16 15:07:00,135.085,135.1,135.04,135.1,197600000.0
2009-01-16 15:08:00,135.1,135.115,135.065,135.1,351200000.0
2009-01-16 15:09:00,135.105,135.115,134.98,134.985,308000000.0
2009-01-16 15:10:00,134.985,135.045,134.97,135.045,199200000.0
2009-01-16 15:11:00,135.045,135.065,135.025,135.06,227200000.0
2009-01-16 15:12:00,135.055,135.07,134.95,134.96,228800000.0
2009-01-16 15:13:00,134.975,134.995,134.925,134.985,385600000.0
2009-01-16 15:14:00,134.975,135.055,134.92,135.025,400200000.0
2009-01-16 15:15:00,135.02,135.08,134.98,135.02,392800000.0
2009-01-16 15:16:00,135.02,135.03,134.91,134.91,425800000.0
2009-01-16 15:17:00,134.915,134.99,134.915,134.98,144000000.0
2009-01-16 15:18:00,134.955,134.955,134.855,134.94,305000000.0
2009-01-16 15:19:00,134.94,134.945,134.865,134.865,292000000.0
2009-01-16 15:20:00,134.875,134.9,134.84,134.855,334000000.0
2009-01-16 15:21:00,134.83,134.915,134.79,134.915,326400000.0
2009-01-16 15:22:00,134.915,134.945,134.885,134.93,220000000.0
2009-01-16 15:23:00,134.915,134.985,134.895,134.975,273600000.0
2009-01-16 15:24:00,134.975,134.995,134.935,134.965,238400000.0
2009-01-16 15:25:00,134.965,134.975,134.92,134.93,195600000.0
2009-01-16 15:26:00,134.935,134.99,134.91,134.955,305600000.0
2009-01-16 15:27:00,134.955,134.97,134.915,134.97,216000000.0
2009-01-16 15:28:00,134.965,135.035,134.93,135.035,225200000.0
2009-01-16 15:29:00,135.03,135.175,135.025,135.115,332000000.0
2009-01-16 15:30:00,135.135,135.145,135.035,135.125,291400000.0
2009-01-16 15:31:00,135.135,135.175,135.11,135.125,177600000.0
2009-01-16 15:32:00,135.14,135.25,135.135,135.145,240800000.0
2009-01-16 15:33:00,135.14,135.32,135.14,135.31,232000000.0
2009-01-16 15:34:00,135.315,135.315,135.23,135.24,149600000.0
2009-01-16 15:35:00,135.23,135.32,135.23,135.245,254600000.0
2009-01-16 15:36:00,135.245,135.265,135.18,135.2,240000000.0
2009-01-16 15:37:00,135.2,135.305,135.2,135.275,176800000.0
2009-01-16 15:38:00,135.285,135.31,135.185,135.2,263400000.0
2009-01-16 15:39:00,135.2,135.21,135.13,135.155,304800000.0
2009-01-16 15:40:00,135.16,135.28,135.15,135.225,178400000.0
2009-01-16 15:41:00,135.22,135.22,135.1,135.13,98400000.0
2009-01-16 15:42:00,135.125,135.17,135.035,135.165,156800000.0
2009-01-16 15:43:00,135.16,135.28,135.15,135.28,227200000.0
2009-01-16 15:44:00,135.285,135.3,135.2,135.2,191200000.0
2009-01-16 15:45:00,135.205,135.26,135.2,135.225,185000000.0
2009-01-16 15:46:00,135.23,135.23,135.165,135.185,163200000.0
2009-01-16 15:47:00,135.17,135.26,135.12,135.205,240000000.0
2009-01-16 15:48:00,135.18,135.245,135.13,135.16,197200000.0
2009-01-16 15:49:00,135.175,135.325,135.135,135.145,205000000.0
2009-01-16 15:50:00,135.135,135.175,135.115,135.17,162600000.0
2009-01-16 15:51:00,135.135,135.19,135.135,135.17,99200000.0
2009-01-16 15:52:00,135.17,135.17,134.995,135.0,297200000.0
2009-01-16 15:53:00,135.005,135.1,134.99,135.1,218600000.0
2009-01-16 15:54:00,135.055,135.1,135.045,135.085,105700000.0
2009-01-16 15:55:00,135.085,135.105,135.03,135.085,132500000.0
2009-01-16 15:56:00,135.1,135.145,135.075,135.115,278000000.0
2009-01-16 15:57:00,135.115,135.115,135.06,135.105,100800000.0
2009-01-16 15:58:00,135.11,135.14,135.08,135.105,128800000.0
2009-01-16 15:59:00,135.115,135.185,135.03,135.05,282200000.0
2009-01-16 16:00:00,135.01,135.135,135.01,135.125,284400000.0
2009-01-16 16:01:00,135.125,135.255,135.115,135.19,262400000.0
2009-01-16 16:02:00,135.19,135.225,135.17,135.18,316800000.0
2009-01-16 16:03:00,135.175,135.275,135.165,135.225,401200000.0
2009-01-16 16:04:00,135.22,135.25,135.145,135.19,320600000.0
2009-01-16 16:05:00,135.19,135.245,135.105,135.12,234400000.0
2009-01-16 16:06:00,135.12,135.175,135.06,135.125,374600000.0
2009-01-16 16:07:00,135.13,135.15,135.045,135.15,373800000.0
2009-01-16 16:08:00,135.145,135.155,135.035,135.135,280000000.0
2009-01-16 16:09:00,135.135,135.255,135.11,135.205,368200000.0
2009-01-16 16:10:00,135.2,135.24,135.12,135.235,257600000.0
2009-01-16 16:11:00,135.235,135.345,135.18,135.285,275400000.0
2009-01-16 16:12:00,135.29,135.305,135.215,135.23,334400000.0
2009-01-16 16:13:00,135.23,135.25,135.205,135.25,459800000.0
2009-01-16 16:14:00,135.25,135.325,135.235,135.26,547200000.0
2009-01-16 16:15:00,135.265,135.265,135.155,135.205,447200000.0
2009-01-16 16:16:00,135.205,135.24,135.165,135.215,341600000.0
2009-01-16 16:17:00,135.215,135.265,135.18,135.225,280800000.0
2009-01-16 16:18:00,135.235,135.265,135.185,135.21,357200000.0
2009-01-16 16:19:00,135.215,135.265,135.205,135.24,323600000.0
2009-01-16 16:20:00,135.24,135.32,135.215,135.295,191400000.0
2009-01-16 16:21:00,135.28,135.295,135.215,135.215,125800000.0
2009-01-16 16:22:00,135.215,135.25,135.2,135.215,227200000.0
2009-01-16 16:23:00,135.215,135.26,135.09,135.26,313200000.0
2009-01-16 16:24:00,135.26,135.295,135.215,135.26,291200000.0
2009-01-16 16:25:00,135.26,135.28,135.245,135.25,85400000.0
2009-01-16 16:26:00,135.25,135.345,135.25,135.32,235400000.0
2009-01-16 16:27:00,135.315,135.315,135.28,135.3,92800000.0
2009-01-16 16:28:00,135.3,135.365,135.3,135.365,211200000.0
2009-01-16 16:29:00,135.365,135.465,135.345,135.465,208000000.0
2009-01-16 16:30:00,135.46,135.555,135.425,135.43,288200000.0
2009-01-16 16:31:00,135.44,135.51,135.33,135.365,355399999.0
2009-01-16 16:32:00,135.365,135.415,135.34,135.375,163200000.0
2009-01-16 16:33:00,135.375,135.47,135.375,135.455,157600000.0
2009-01-16 16:34:00,135.45,135.45,135.38,135.38,190800000.0
2009-01-16 16:35:00,135.385,135.39,135.195,135.2,336000000.0
2009-01-16 16:36:00,135.21,135.255,135.175,135.215,413000000.0
2009-01-16 16:37:00,135.23,135.245,135.175,135.24,197600000.0
2009-01-16 16:38:00,135.26,135.27,135.19,135.19,294400000.0
2009-01-16 16:39:00,135.215,135.215,135.095,135.14,253800000.0
2009-01-16 16:40:00,135.14,135.155,135.005,135.005,291200000.0
2009-01-16 16:41:00,135.015,135.035,134.935,134.975,402800000.0
2009-01-16 16:42:00,134.975,134.99,134.775,134.865,346800000.0
2009-01-16 16:43:00,134.865,134.975,134.865,134.965,310200000.0
2009-01-16 16:44:00,134.965,135.06,134.955,135.0,326000000.0
2009-01-16 16:45:00,135.005,135.14,134.995,135.1,314800000.0
2009-01-16 16:46:00,135.085,135.165,135.06,135.135,341600000.0
2009-01-16 16:47:00,135.135,135.22,135.135,135.205,282200000.0
2009-01-16 16:48:00,135.215,135.225,135.125,135.155,354200000.0
2009-01-16 16:49:00,135.155,135.205,135.115,135.195,224800000.0
2009-01-16 16:50:00,135.205,135.255,135.155,135.215,232000000.0
2009-01-16 16:51:00,135.225,135.225,135.095,135.135,218800000.0
2009-01-16 16:52:00,135.13,135.13,135.015,135.045,259200000.0
2009-01-16 16:53:00,135.035,135.085,134.985,134.985,202200000.0
2009-01-16 16:54:00,134.99,134.99,134.84,134.895,270800000.0
2009-01-16 16:55:00,134.895,134.9,134.805,134.82,221200000.0
2009-01-16 16:56:00,134.805,134.805,134.725,134.775,354400000.0
2009-01-16 16:57:00,134.79,134.805,134.71,134.775,249400000.0
2009-01-16 16:58:00,134.775,134.81,134.715,134.77,221200000.0
2009-01-16 16:59:00,134.77,134.785,134.72,134.775,248200000.0
2009-01-16 17:00:00,134.75,134.76,134.615,134.615,232000000.0
2009-01-16 17:01:00,134.6,134.61,134.515,134.57,303200000.0
2009-01-16 17:02:00,134.575,134.58,134.415,134.415,400800000.0
2009-01-16 17:03:00,134.43,134.49,134.4,134.465,267600000.0
2009-01-16 17:04:00,134.455,134.585,134.45,134.585,355199999.0
2009-01-16 17:05:00,134.585,134.605,134.495,134.515,231200000.0
2009-01-16 17:06:00,134.525,134.525,134.485,134.5,207200000.0
2009-01-16 17:07:00,134.5,134.565,134.5,134.54,218600000.0
2009-01-16 17:08:00,134.555,134.6,134.475,134.495,297600000.0
2009-01-16 17:09:00,134.485,134.54,134.445,134.455,200800000.0
2009-01-16 17:10:00,134.455,134.48,134.39,134.39,306800000.0
2009-01-16 17:11:00,134.405,134.435,134.195,134.235,254400000.0
2009-01-16 17:12:00,134.245,134.35,134.225,134.31,326400000.0
2009-01-16 17:13:00,134.295,134.315,134.21,134.3,245000000.0
2009-01-16 17:14:00,134.305,134.41,134.235,134.39,262800000.0
2009-01-16 17:15:00,134.42,134.43,134.285,134.315,311400000.0
2009-01-16 17:16:00,134.305,134.37,134.265,134.355,342000000.0
2009-01-16 17:17:00,134.355,134.44,134.35,134.37,294600000.0
2009-01-16 17:18:00,134.355,134.38,134.26,134.305,360200000.0
2009-01-16 17:19:00,134.305,134.385,134.25,134.28,342000000.0
2009-01-16 17:20:00,134.285,134.345,134.265,134.315,335000000.0
2009-01-16 17:21:00,134.315,134.36,134.285,134.295,271200000.0
2009-01-16 17:22:00,134.295,134.35,134.28,134.3,260400001.0
2009-01-16 17:23:00,134.3,134.315,134.225,134.305,234000000.0
2009-01-16 17:24:00,134.305,134.32,134.25,134.29,363400000.0
2009-01-16 17:25:00,134.29,134.365,134.225,134.225,383200000.0
2009-01-16 17:26:00,134.24,134.27,134.15,134.225,305200000.0
2009-01-16 17:27:00,134.225,134.34,134.22,134.335,264800000.0
2009-01-16 17:28:00,134.345,134.41,134.33,134.385,254600000.0
2009-01-16 17:29:00,134.375,134.495,134.325,134.475,363000000.0
2009-01-16 17:30:00,134.49,134.605,134.425,134.605,242400000.0
2009-01-16 17:31:00,134.605,134.665,134.55,134.65,247600000.0
2009-01-16 17:32:00,134.66,134.67,134.605,134.66,157800000.0
2009-01-16 17:33:00,134.66,134.66,134.54,134.575,188400000.0
2009-01-16 17:34:00,134.575,134.64,134.565,134.595,255200000.0
2009-01-16 17:35:00,134.585,134.625,134.575,134.59,231200000.0
2009-01-16 17:36:00,134.605,134.75,134.585,134.69,272200000.0
2009-01-16 17:37:00,134.675,134.675,134.605,134.625,224000000.0
2009-01-16 17:38:00,134.63,134.705,134.615,134.7,181600000.0
2009-01-16 17:39:00,134.695,134.785,134.67,134.765,220000000.0
2009-01-16 17:40:00,134.77,134.785,134.72,134.775,161600000.0
2009-01-16 17:41:00,134.775,134.805,134.735,134.765,173600000.0
2009-01-16 17:42:00,134.78,134.89,134.74,134.84,273600000.0
2009-01-16 17:43:00,134.84,134.845,134.66,134.745,422200000.0
2009-01-16 17:44:00,134.715,134.725,134.535,134.55,351800000.0
2009-01-16 17:45:00,134.55,134.66,134.545,134.64,230400000.0
2009-01-16 17:46:00,134.625,134.625,134.505,134.505,224800000.0
2009-01-16 17:47:00,134.505,134.58,134.5,134.545,238600000.0
2009-01-16 17:48:00,134.54,134.59,134.455,134.455,329800000.0
2009-01-16 17:49:00,134.455,134.46,134.33,134.35,268800000.0
2009-01-16 17:50:00,134.35,134.37,134.17,134.17,355000000.0
2009-01-16 17:51:00,134.17,134.235,134.14,134.235,239200000.0
2009-01-16 17:52:00,134.24,134.32,134.215,134.315,258400000.0
2009-01-16 17:53:00,134.31,134.36,134.29,134.32,251600000.0
2009-01-16 17:54:00,134.325,134.4,134.29,134.35,220000000.0
2009-01-16 17:55:00,134.35,134.375,134.27,134.315,202400000.0
2009-01-16 17:56:00,134.325,134.345,134.255,134.275,226000000.0
2009-01-16 17:57:00,134.275,134.355,134.265,134.275,147200000.0
2009-01-16 17:58:00,134.275,134.38,134.265,134.35,169800000.0
2009-01-16 17:59:00,134.36,134.495,134.35,134.4,197000000.0
2009-01-16 18:00:00,134.395,134.52,134.395,134.52,200200000.0
2009-01-16 18:01:00,134.505,134.565,134.47,134.485,261600000.0
2009-01-16 18:02:00,134.485,134.495,134.365,134.37,205600000.0
2009-01-16 18:03:00,134.375,134.44,134.37,134.425,276800000.0
2009-01-16 18:04:00,134.42,134.46,134.4,134.41,179200000.0
2009-01-16 18:05:00,134.415,134.455,134.375,134.445,273600000.0
2009-01-16 18:06:00,134.45,134.49,134.385,134.45,270600000.0
2009-01-16 18:07:00,134.455,134.47,134.345,134.365,438600000.0
2009-01-16 18:08:00,134.36,134.425,134.35,134.41,441800000.0
2009-01-16 18:09:00,134.415,134.555,134.4,134.545,269200000.0
2009-01-16 18:10:00,134.54,134.56,134.44,134.495,324800000.0
2009-01-16 18:11:00,134.495,134.535,134.455,134.465,450600000.0
2009-01-16 18:12:00,134.455,134.46,134.35,134.43,281600000.0
2009-01-16 18:13:00,134.43,134.465,134.32,134.335,252800000.0
2009-01-16 18:14:00,134.335,134.35,134.245,134.34,266600000.0
2009-01-16 18:15:00,134.34,134.34,134.27,134.32,328000000.0
2009-01-16 18:16:00,134.32,134.36,134.295,134.35,318800000.0
2009-01-16 18:17:00,134.375,134.485,134.365,134.425,292400000.0
2009-01-16 18:18:00,134.425,134.425,134.32,134.38,515200000.0
2009-01-16 18:19:00,134.38,134.495,134.375,134.495,265600000.0
2009-01-16 18:20:00,134.49,134.69,134.49,134.645,389405000.0
2009-01-16 18:21:00,134.64,134.695,134.545,134.65,211200000.0
2009-01-16 18:22:00,134.655,134.7,134.61,134.63,148400000.0
2009-01-16 18:23:00,134.63,134.675,134.515,134.565,163200000.0
2009-01-16 18:24:00,134.565,134.58,134.47,134.48,192000000.0
2009-01-16 18:25:00,134.47,134.58,134.47,134.515,330800000.0
2009-01-16 18:26:00,134.515,134.56,134.51,134.545,152000000.0
2009-01-16 18:27:00,134.545,134.61,134.515,134.58,252800000.0
2009-01-16 18:28:00,134.57,134.6,134.5,134.51,377600000.0
2009-01-16 18:29:00,134.51,134.515,134.43,134.485,269800000.0
2009-01-16 18:30:00,134.5,134.51,134.445,134.45,159800000.0
2009-01-16 18:31:00,134.45,134.465,134.27,134.28,215000000.0
2009-01-16 18:32:00,134.285,134.295,134.15,134.175,187200000.0
2009-01-16 18:33:00,134.175,134.185,134.075,134.075,273600000.0
2009-01-16 18:34:00,134.065,134.07,133.945,134.035,343200000.0
2009-01-16 18:35:00,134.045,134.05,133.915,133.925,261200000.0
2009-01-16 18:36:00,133.925,133.925,133.54,133.55,363600000.0
2009-01-16 18:37:00,133.565,133.565,133.425,133.51,291400000.0
2009-01-16 18:38:00,133.51,133.55,133.44,133.48,336600000.0
2009-01-16 18:39:00,133.48,133.68,133.425,133.655,265800000.0
2009-01-16 18:40:00,133.655,133.675,133.565,133.565,273400000.0
2009-01-16 18:41:00,133.565,133.69,133.55,133.68,296000000.0
2009-01-16 18:42:00,133.675,133.75,133.635,133.74,338200000.0
2009-01-16 18:43:00,133.745,133.765,133.66,133.695,299200000.0
2009-01-16 18:44:00,133.7,133.745,133.67,133.73,293200000.0
2009-01-16 18:45:00,133.735,133.745,133.58,133.625,277200000.0
2009-01-16 18:46:00,133.585,133.715,133.585,133.715,298800000.0
2009-01-16 18:47:00,133.715,133.77,133.64,133.77,303600000.0
2009-01-16 18:48:00,133.785,133.81,133.735,133.76,273600000.0
2009-01-16 18:49:00,133.75,133.77,133.695,133.75,255200000.0
2009-01-16 18:50:00,133.74,133.83,133.705,133.795,173600000.0
2009-01-16 18:51:00,133.795,133.9,133.785,133.86,278600000.0
2009-01-16 18:52:00,133.865,133.87,133.77,133.795,78400000.0
2009-01-16 18:53:00,133.795,133.81,133.695,133.705,228600000.0
2009-01-16 18:54:00,133.705,133.75,133.635,133.67,326400000.0
2009-01-16 18:55:00,133.685,133.75,133.515,133.515,447000000.0
2009-01-16 18:56:00,133.52,133.55,133.295,133.3,400400000.0
2009-01-16 18:57:00,133.29,133.32,132.96,133.07,369000000.0
2009-01-16 18:58:00,133.075,133.12,133.025,133.025,372600000.0
2009-01-16 18:59:00,133.025,133.13,132.955,133.015,309600000.0
2009-01-16 19:00:00,133.015,133.145,133.015,133.05,469400000.0
2009-01-16 19:01:00,133.065,133.095,132.935,132.95,481600000.0
2009-01-16 19:02:00,132.94,133.065,132.94,133.005,374600000.0
2009-01-16 19:03:00,133.005,133.155,133.0,133.12,372800000.0
2009-01-16 19:04:00,133.11,133.14,133.07,133.12,204200000.0
2009-01-16 19:05:00,133.125,133.14,133.03,133.05,230400000.0
2009-01-16 19:06:00,133.055,133.085,133.025,133.055,206400000.0
2009-01-16 19:07:00,133.055,133.07,132.76,132.785,276800000.0
2009-01-16 19:08:00,132.79,132.845,132.75,132.75,244400000.0
2009-01-16 19:09:00,132.76,132.805,132.71,132.73,345800000.0
2009-01-16 19:10:00,132.74,132.745,132.66,132.675,225600000.0
2009-01-16 19:11:00,132.675,132.715,132.665,132.7,161600000.0
2009-01-16 19:12:00,132.7,132.71,132.57,132.57,185600000.0
2009-01-16 19:13:00,132.57,132.65,132.565,132.645,222400000.0
2009-01-16 19:14:00,132.605,132.775,132.595,132.695,376000000.0
2009-01-16 19:15:00,132.695,132.725,132.675,132.7,214800000.0
2009-01-16 19:16:00,132.705,132.78,132.7,132.76,327400000.0
2009-01-16 19:17:00,132.755,132.795,132.6,132.6,318400000.0
2009-01-16 19:18:00,132.6,132.625,132.53,132.56,347400000.0
2009-01-16 19:19:00,132.56,132.575,132.505,132.54,280200000.0
2009-01-16 19:20:00,132.53,132.555,132.495,132.545,297000001.0
2009-01-16 19:21:00,132.545,132.57,132.505,132.555,155200000.0
2009-01-16 19:22:00,132.555,132.555,132.52,132.55,136000000.0
2009-01-16 19:23:00,132.545,132.565,132.51,132.525,107200000.0
2009-01-16 19:24:00,132.525,132.525,132.44,132.48,188800000.0
2009-01-16 19:25:00,132.48,132.515,132.435,132.435,187200000.0
2009-01-16 19:26:00,132.445,132.52,132.415,132.515,244800000.0
2009-01-16 19:27:00,132.515,132.56,132.485,132.495,321600000.0
2009-01-16 19:28:00,132.505,132.59,132.495,132.58,424200000.0
2009-01-16 19:29:00,132.605,132.665,132.6,132.615,255300000.0
2009-01-16 19:30:00,132.615,132.775,132.615,132.74,405000000.0
2009-01-16 19:31:00,132.775,132.83,132.735,132.82,370400001.0
2009-01-16 19:32:00,132.82,132.83,132.705,132.71,264200000.0
2009-01-16 19:33:00,132.7,132.705,132.595,132.655,663400000.0
2009-01-16 19:34:00,132.655,132.66,132.485,132.55,427200000.0
2009-01-16 19:35:00,132.56,132.56,132.295,132.4,433000000.0
2009-01-16 19:36:00,132.4,132.425,132.3,132.34,619400000.0
2009-01-16 19:37:00,132.35,132.35,132.275,132.32,294400000.0
2009-01-16 19:38:00,132.32,132.33,132.28,132.295,288000000.0
2009-01-16 19:39:00,132.3,132.31,132.14,132.14,440199999.0
2009-01-16 19:40:00,132.145,132.235,132.095,132.18,293600000.0
2009-01-16 19:41:00,132.195,132.345,132.185,132.345,300599999.0
2009-01-16 19:42:00,132.295,132.36,132.26,132.305,352400000.0
2009-01-16 19:43:00,132.315,132.44,132.265,132.425,289200002.0
2009-01-16 19:44:00,132.445,132.455,132.345,132.35,120200000.0
2009-01-16 19:45:00,132.35,132.355,132.27,132.32,202000000.0
2009-01-16 19:46:00,132.32,132.32,132.22,132.265,219200000.0
2009-01-16 19:47:00,132.265,132.295,132.26,132.29,212800000.0
2009-01-16 19:48:00,132.29,132.445,132.275,132.395,295400000.0
2009-01-16 19:49:00,132.395,132.445,132.39,132.445,190400000.0
2009-01-16 19:50:00,132.455,132.545,132.455,132.545,112000000.0
2009-01-16 19:51:00,132.535,132.58,132.525,132.58,241600000.0
2009-01-16 19:52:00,132.615,132.69,132.615,132.655,81600000.0
2009-01-16 19:53:00,132.655,132.685,132.605,132.655,214400000.0
2009-01-16 19:54:00,132.67,132.73,132.65,132.655,112000000.0
2009-01-16 19:55:00,132.66,132.67,132.64,132.655,84800000.0
2009-01-16 19:56:00,132.665,132.67,132.555,132.585,110400000.0
2009-01-16 19:57:00,132.585,132.635,132.585,132.605,120000000.0
2009-01-16 19:58:00,132.605,132.605,132.575,132.595,105600000.0
2009-01-16 19:59:00,132.605,132.625,132.5,132.515,245600000.0
2009-01-16 20:00:00,132.51,132.605,132.505,132.555,169600000.0
2009-01-16 20:01:00,132.56,132.58,132.545,132.545,155200000.0
2009-01-16 20:02:00,132.545,132.605,132.535,132.595,174400000.0
2009-01-16 20:03:00,132.595,132.685,132.595,132.685,216000000.0
2009-01-16 20:04:00,132.705,132.745,132.575,132.61,368000000.0
2009-01-16 20:05:00,132.615,132.66,132.59,132.605,140800000.0
2009-01-16 20:06:00,132.605,132.605,132.54,132.595,134400000.0
2009-01-16 20:07:00,132.6,132.61,132.535,132.555,230400000.0
2009-01-16 20:08:00,132.54,132.565,132.52,132.56,167999999.0
2009-01-16 20:09:00,132.56,132.625,132.545,132.595,185000000.0
2009-01-16 20:10:00,132.59,132.6,132.54,132.575,121600000.0
2009-01-16 20:11:00,132.57,132.775,132.57,132.775,328000000.0
2009-01-16 20:12:00,132.765,132.91,132.755,132.855,298400000.0
2009-01-16 20:13:00,132.855,132.855,132.79,132.805,140800000.0
2009-01-16 20:14:00,132.805,132.835,132.775,132.79,193200000.0
2009-01-16 20:15:00,132.8,132.8,132.72,132.74,142800001.0
2009-01-16 20:16:00,132.74,132.76,132.725,132.74,46400000.0
2009-01-16 20:17:00,132.74,132.745,132.7,132.705,48000000.0
2009-01-16 20:18:00,132.705,132.715,132.635,132.665,123200000.0
2009-01-16 20:19:00,132.66,132.695,132.65,132.69,152000000.0
2009-01-16 20:20:00,132.685,132.73,132.66,132.675,307200000.0
2009-01-16 20:21:00,132.675,132.685,132.65,132.65,65600000.0
2009-01-16 20:22:00,132.65,132.74,132.61,132.615,323200000.0
2009-01-16 20:23:00,132.61,132.615,132.55,132.555,193600000.0
2009-01-16 20:24:00,132.555,132.605,132.53,132.605,299200000.0
2009-01-16 20:25:00,132.59,132.595,132.535,132.535,171200000.0
2009-01-16 20:26:00,132.535,132.585,132.435,132.465,256000000.0
2009-01-16 20:27:00,132.475,132.515,132.465,132.49,250600000.0
2009-01-16 20:28:00,132.485,132.57,132.475,132.57,182400000.0
2009-01-16 20:29:00,132.57,132.595,132.525,132.545,172800000.0
2009-01-16 20:30:00,132.55,132.64,132.545,132.615,164800000.0
2009-01-16 20:31:00,132.615,132.685,132.615,132.66,76800000.0
2009-01-16 20:32:00,132.65,132.655,132.63,132.65,68800000.0
2009-01-16 20:33:00,132.65,132.675,132.585,132.675,169600000.0
2009-01-16 20:34:00,132.67,132.675,132.62,132.65,244800000.0
2009-01-16 20:35:00,132.64,132.65,132.575,132.645,244800000.0
2009-01-16 20:36:00,132.65,132.78,132.65,132.78,292800000.0
2009-01-16 20:37:00,132.78,132.795,132.725,132.765,233600000.0
2009-01-16 20:38:00,132.755,132.795,132.755,132.775,108800000.0
2009-01-16 20:39:00,132.79,132.825,132.765,132.775,227200000.0
2009-01-16 20:40:00,132.76,132.94,132.755,132.94,348000000.0
2009-01-16 20:41:00,132.955,132.975,132.84,132.845,120000000.0
2009-01-16 20:42:00,132.845,132.935,132.845,132.88,209600000.0
2009-01-16 20:43:00,132.88,132.91,132.865,132.875,307200000.0
2009-01-16 20:44:00,132.87,132.915,132.83,132.91,220800000.0
2009-01-16 20:45:00,132.91,132.935,132.875,132.88,169600000.0
2009-01-16 20:46:00,132.87,132.87,132.81,132.81,145600000.0
2009-01-16 20:47:00,132.815,132.83,132.79,132.79,62400000.0
2009-01-16 20:48:00,132.79,132.79,132.725,132.725,128000000.0
2009-01-16 20:49:00,132.725,132.74,132.72,132.725,136000000.0
2009-01-16 20:50:00,132.725,132.75,132.7,132.75,209600000.0
2009-01-16 20:51:00,132.755,132.79,132.74,132.785,52800000.0
2009-01-16 20:52:00,132.785,132.795,132.76,132.76,48000000.0
2009-01-16 20:53:00,132.765,132.815,132.735,132.76,118400000.0
2009-01-16 20:54:00,132.76,132.76,132.71,132.75,217600000.0
2009-01-16 20:55:00,132.76,132.81,132.75,132.81,120000000.0
2009-01-16 20:56:00,132.81,132.905,132.78,132.87,121600000.0
2009-01-16 20:57:00,132.87,132.91,132.835,132.85,163200000.0
2009-01-16 20:58:00,132.855,132.88,132.835,132.855,281600000.0
2009-01-16 20:59:00,132.85,132.925,132.845,132.92,92800000.0
2009-01-16 21:00:00,132.92,132.955,132.9,132.955,67200000.0
2009-01-16 21:01:00,132.955,132.955,132.86,132.885,310400000.0
2009-01-16 21:02:00,132.88,132.94,132.88,132.89,203200000.0
2009-01-16 21:03:00,132.89,132.9,132.855,132.865,78400000.0
2009-01-16 21:04:00,132.87,133.01,132.835,133.01,132800000.0
2009-01-16 21:05:00,133.015,133.09,133.005,133.055,96000000.0
2009-01-16 21:06:00,133.055,133.165,133.055,133.16,134400000.0
2009-01-16 21:07:00,133.155,133.16,133.11,133.125,138400000.0
2009-01-16 21:08:00,133.14,133.195,133.09,133.195,179200000.0
2009-01-16 21:09:00,133.16,133.19,133.095,133.115,273600000.0
2009-01-16 21:10:00,133.115,133.115,133.06,133.1,169600000.0
2009-01-16 21:11:00,133.105,133.115,133.105,133.105,51200000.0
2009-01-16 21:12:00,133.105,133.155,133.105,133.145,129600000.0
2009-01-16 21:13:00,133.16,133.315,133.155,133.29,212800000.0
2009-01-16 21:14:00,133.275,133.34,133.26,133.315,291200000.0
2009-01-16 21:15:00,133.31,133.33,133.285,133.315,240800000.0
2009-01-16 21:16:00,133.31,133.325,133.25,133.285,192000000.0
2009-01-16 21:17:00,133.305,133.305,133.2,133.2,166400000.0
2009-01-16 21:18:00,133.21,133.22,133.125,133.145,247600000.0
2009-01-16 21:19:00,133.15,133.155,133.125,133.13,169600000.0
2009-01-16 21:20:00,133.13,133.14,133.08,133.09,222400000.0
2009-01-16 21:21:00,133.095,133.095,133.025,133.025,184000000.0
2009-01-16 21:22:00,133.03,133.055,133.0,133.01,177600000.0
2009-01-16 21:23:00,133.02,133.035,133.005,133.01,187200000.0
2009-01-16 21:24:00,133.01,133.1,133.005,133.095,260800000.0
2009-01-16 21:25:00,133.11,133.115,133.085,133.11,121600000.0
2009-01-16 21:26:00,133.11,133.15,133.11,133.15,155200000.0
2009-01-16 21:27:00,133.145,133.24,133.145,133.225,131200000.0
2009-01-16 21:28:00,133.215,133.24,133.18,133.18,113600000.0
2009-01-16 21:29:00,133.18,133.235,133.17,133.185,45400000.0
2009-01-16 21:30:00,133.195,133.195,133.165,133.195,123200000.0
2009-01-16 21:31:00,133.195,133.27,133.195,133.235,121600000.0
2009-01-16 21:32:00,133.24,133.245,133.14,133.22,155200000.0
2009-01-16 21:33:00,133.22,133.24,133.205,133.225,73600000.0
2009-01-16 21:34:00,133.23,133.295,133.225,133.295,92800000.0
2009-01-16 21:35:00,133.3,133.3,133.18,133.245,155200000.0
2009-01-16 21:36:00,133.26,133.3,133.22,133.3,113600000.0
2009-01-16 21:37:00,133.305,133.345,133.285,133.32,251200000.0
2009-01-16 21:38:00,133.335,133.355,133.31,133.35,120000000.0
2009-01-16 21:39:00,133.36,133.39,133.27,133.34,152000000.0
2009-01-16 21:40:00,133.335,133.415,133.335,133.395,142400000.0
2009-01-16 21:41:00,133.4,133.445,133.35,133.415,388800000.0
2009-01-16 21:42:00,133.415,133.415,133.3,133.33,262400000.0
2009-01-16 21:43:00,133.305,133.345,133.265,133.345,310400000.0
2009-01-16 21:44:00,133.31,133.325,133.295,133.32,67200000.0
2009-01-16 21:45:00,133.32,133.425,133.32,133.355,208000000.0
2009-01-16 21:46:00,133.36,133.38,133.335,133.34,240400000.0
2009-01-16 21:47:00,133.34,133.385,133.335,133.345,161600000.0
2009-01-16 21:48:00,133.34,133.37,133.33,133.335,104000000.0
2009-01-16 21:49:00,133.33,133.38,133.315,133.335,97600000.0
2009-01-16 21:50:00,133.335,133.41,133.33,133.355,148800000.0
2009-01-16 21:51:00,133.36,133.42,133.35,133.38,143200000.0
2009-01-16 21:52:00,133.38,133.485,133.365,133.475,200000000.0
2009-01-16 21:53:00,133.485,133.575,133.47,133.52,282600000.0
2009-01-16 21:54:00,133.525,133.545,133.52,133.545,143400000.0
2009-01-16 21:55:00,133.545,133.545,133.455,133.46,183000000.0
2009-01-16 21:56:00,133.46,133.5,133.45,133.5,289600000.0
2009-01-16 21:57:00,133.5,133.545,133.48,133.505,292000000.0
2009-01-16 21:58:00,133.515,133.63,133.515,133.59,163600000.0
2009-01-16 21:59:00,133.595,133.595,133.555,133.585,215000000.0
2009-01-16 22:00:00,133.575,133.67,133.52,133.67,253600000.0
2009-01-16 22:01:00,133.68,133.68,133.61,133.62,238400000.0
2009-01-16 22:02:00,133.62,133.635,133.465,133.48,312400000.0
2009-01-16 22:03:00,133.48,133.48,133.41,133.41,206400000.0
2009-01-16 22:04:00,133.41,133.44,133.365,133.375,113600000.0
2009-01-16 22:05:00,133.37,133.38,133.33,133.38,94400000.0
2009-01-16 22:06:00,133.38,133.415,133.37,133.38,177600000.0
2009-01-16 22:07:00,133.39,133.465,133.38,133.46,112000000.0
2009-01-16 22:08:00,133.46,133.585,133.455,133.57,212800000.0
2009-01-16 22:09:00,133.57,133.57,133.49,133.505,214000000.0
2009-01-16 22:10:00,133.505,133.535,133.485,133.515,248800000.0
2009-01-16 22:11:00,133.51,133.605,133.51,133.595,171800000.0
2009-01-16 22:12:00,133.595,133.605,133.55,133.56,134600000.0
2009-01-16 22:13:00,133.55,133.56,133.53,133.54,110400000.0
2009-01-16 22:14:00,133.54,133.555,133.535,133.54,129600000.0
2009-01-16 22:15:00,133.54,133.575,133.54,133.565,84800000.0
2009-01-16 22:16:00,133.565,133.575,133.535,133.575,70400000.0
2009-01-16 22:17:00,133.58,133.61,133.56,133.59,68800000.0
2009-01-16 22:18:00,133.585,133.585,133.555,133.57,19200000.0
2009-01-16 22:19:00,133.555,133.59,133.545,133.57,108800000.0
2009-01-16 22:20:00,133.565,133.58,133.56,133.58,60800000.0
2009-01-16 22:21:00,133.58,133.58,133.515,133.515,101400000.0
2009-01-16 22:22:00,133.52,133.53,133.44,133.45,112200000.0
2009-01-16 22:23:00,133.47,133.525,133.44,133.475,198800000.0
2009-01-16 22:24:00,133.475,133.505,133.435,133.505,198600000.0
2009-01-16 22:25:00,133.505,133.515,133.48,133.48,75200000.0
2009-01-16 22:26:00,133.475,133.485,133.44,133.46,154200000.0
2009-01-16 22:27:00,133.46,133.48,133.445,133.47,78400000.0
2009-01-16 22:28:00,133.46,133.49,133.42,133.42,102400000.0
2009-01-16 22:29:00,133.42,133.445,133.405,133.415,80000000.0
2009-01-16 22:30:00,133.41,133.415,133.38,133.39,117200000.0
2009-01-16 22:31:00,133.395,133.4,133.37,133.38,376400000.0
2009-01-16 22:32:00,133.38,133.405,133.375,133.395,193800000.0
2009-01-16 22:33:00,133.395,133.4,133.38,133.385,85400000.0
2009-01-16 22:34:00,133.38,133.41,133.38,133.38,74000000.0
2009-01-16 22:35:00,133.39,133.405,133.39,133.405,45200000.0
2009-01-16 22:36:00,133.405,133.475,133.365,133.41,286800000.0
2009-01-16 22:37:00,133.41,133.445,133.41,133.435,91400000.0
2009-01-16 22:38:00,133.455,133.455,133.42,133.43,77000000.0
2009-01-16 22:39:00,133.435,133.46,133.42,133.46,163200000.0
2009-01-16 22:40:00,133.46,133.46,133.38,133.43,92800000.0
2009-01-16 22:41:00,133.43,133.43,133.375,133.39,120000000.0
2009-01-16 22:42:00,133.39,133.395,133.37,133.385,83200000.0
2009-01-16 22:43:00,133.385,133.39,133.34,133.38,83200000.0
2009-01-16 22:44:00,133.38,133.415,133.38,133.415,27200000.0
2009-01-16 22:45:00,133.42,133.42,133.355,133.375,155400000.0
2009-01-16 22:46:00,133.37,133.49,133.37,133.49,100800000.0
2009-01-16 22:47:00,133.505,133.505,133.355,133.375,203200000.0
2009-01-16 22:48:00,133.375,133.38,133.36,133.38,81600000.0
2009-01-16 22:49:00,133.375,133.4,133.375,133.4,16600000.0
2009-01-16 22:50:00,133.405,133.44,133.39,133.44,56000000.0
2009-01-16 22:51:00,133.44,133.45,133.4,133.405,44800000.0
2009-01-16 22:52:00,133.41,133.41,133.385,133.385,99200000.0
2009-01-16 22:53:00,133.385,133.41,133.375,133.41,67200000.0
2009-01-16 22:54:00,133.41,133.45,133.395,133.45,136200000.0
2009-01-16 22:55:00,133.445,133.59,133.445,133.54,193400000.0
2009-01-16 22:56:00,133.545,133.59,133.535,133.58,163200000.0
2009-01-16 22:57:00,133.58,133.59,133.55,133.585,91800000.0
2009-01-16 22:58:00,133.59,133.59,133.56,133.58,62400000.0
2009-01-16 22:59:00,133.575,133.58,133.535,133.565,92800000.0
2009-01-16 23:00:00,133.575,133.6,133.545,133.58,124800000.0
2009-01-16 23:01:00,133.58,133.585,133.51,133.53,78400000.0
2009-01-16 23:02:00,133.53,133.565,133.53,133.565,48200000.0
2009-01-16 23:03:00,133.585,133.59,133.58,133.58,14400000.0
2009-01-16 23:04:00,133.585,133.59,133.575,133.58,60800000.0
2009-01-16 23:05:00,133.575,133.575,133.52,133.535,78400000.0
2009-01-16 23:06:00,133.53,133.605,133.53,133.6,106000000.0
2009-01-16 23:07:00,133.61,133.69,133.59,133.665,132400000.0
2009-01-16 23:08:00,133.68,133.72,133.645,133.675,280200000.0
2009-01-16 23:09:00,133.675,133.705,133.64,133.65,268400000.0
2009-01-16 23:10:00,133.65,133.715,133.64,133.715,102800000.0
2009-01-16 23:11:00,133.715,133.715,133.66,133.66,164800000.0
2009-01-16 23:12:00,133.66,133.68,133.645,133.645,96000000.0
2009-01-16 23:13:00,133.645,133.695,133.635,133.665,187200000.0
2009-01-16 23:14:00,133.665,133.675,133.64,133.675,271000000.0
2009-01-16 23:15:00,133.69,133.705,133.65,133.705,203400000.0
2009-01-16 23:16:00,133.705,133.735,133.67,133.735,67200000.0
2009-01-16 23:17:00,133.735,133.775,133.725,133.755,159600000.0
2009-01-16 23:18:00,133.755,133.77,133.74,133.74,57600000.0
2009-01-16 23:19:00,133.73,133.755,133.72,133.755,105800000.0
2009-01-16 23:20:00,133.755,133.755,133.69,133.725,190600000.0
2009-01-16 23:21:00,133.725,133.725,133.68,133.725,133200000.0
2009-01-16 23:22:00,133.715,133.73,133.685,133.685,88000000.0
2009-01-16 23:23:00,133.7,133.7,133.68,133.69,43200000.0
2009-01-16 23:24:00,133.69,133.7,133.645,133.655,73600000.0
2009-01-16 23:25:00,133.695,133.7,133.63,133.665,100800000.0
2009-01-16 23:26:00,133.655,133.695,133.625,133.695,80800000.0
2009-01-16 23:27:00,133.69,133.71,133.685,133.685,60800000.0
2009-01-16 23:28:00,133.69,133.71,133.69,133.695,64000000.0
2009-01-16 23:29:00,133.695,133.705,133.64,133.705,132800000.0
2009-01-16 23:30:00,133.71,133.715,133.69,133.715,140800000.0
2009-01-16 23:31:00,133.71,133.715,133.685,133.695,91200000.0
2009-01-16 23:32:00,133.695,133.74,133.695,133.73,84600000.0
2009-01-16 23:33:00,133.735,133.755,133.73,133.745,140200000.0
2009-01-16 23:34:00,133.745,133.755,133.66,133.665,175200000.0
2009-01-16 23:35:00,133.665,133.67,133.65,133.66,25600000.0
2009-01-16 23:36:00,133.665,133.665,133.64,133.65,19200000.0
2009-01-16 23:37:00,133.65,133.65,133.62,133.62,83200000.0
2009-01-16 23:38:00,133.62,133.675,133.61,133.645,184400000.0
2009-01-16 23:39:00,133.635,133.645,133.635,133.635,25600000.0
2009-01-16 23:40:00,133.64,133.67,133.615,133.65,170200000.0
2009-01-16 23:41:00,133.64,133.695,133.635,133.675,156000000.0
2009-01-16 23:42:00,133.675,133.675,133.6,133.615,124800000.0
2009-01-16 23:43:00,133.62,133.67,133.605,133.645,141600000.0
2009-01-16 23:44:00,133.645,133.665,133.605,133.605,249600000.0
2009-01-16 23:45:00,133.615,133.625,133.55,133.55,121600000.0
2009-01-16 23:46:00,133.55,133.565,133.5,133.535,122000000.0
2009-01-16 23:47:00,133.565,133.575,133.485,133.49,59400000.0
2009-01-16 23:48:00,133.49,133.49,133.415,133.42,96200000.0
2009-01-16 23:49:00,133.43,133.435,133.345,133.365,86400000.0
2009-01-16 23:50:00,133.38,133.465,133.32,133.345,186000000.0
2009-01-16 23:51:00,133.345,133.445,133.3,133.33,182400000.0
2009-01-16 23:52:00,133.29,133.42,133.29,133.42,70400000.0
2009-01-16 23:53:00,133.415,133.43,133.32,133.43,146400000.0
2009-01-16 23:54:00,133.425,133.425,133.3,133.355,60800000.0
2009-01-16 23:55:00,133.38,133.38,133.32,133.365,52800000.0
2009-01-16 23:56:00,133.385,133.52,133.385,133.515,33600000.0
2009-01-16 23:57:00,133.455,133.495,133.455,133.465,33600000.0
2009-01-16 23:58:00,133.485,133.56,133.485,133.535,33600000.0
2009-01-16 23:59:00,133.56,133.625,133.525,133.625,16000000.0
2009-01-19 00:00:00,134.874,134.971,134.868,134.907,92000000.0
2009-01-19 00:01:00,134.92,134.92,134.92,134.92,1000000.0
2009-01-19 00:02:00,134.905,134.92,134.905,134.905,5000000.0
2009-01-19 00:03:00,134.925,134.945,134.895,134.945,13000000.0
2009-01-19 00:04:00,134.925,134.965,134.915,134.92,22000000.0
2009-01-19 00:05:00,134.935,134.95,134.92,134.93,19200000.0
2009-01-19 00:06:00,134.945,134.995,134.93,134.985,19800000.0
2009-01-19 00:07:00,134.985,134.995,134.965,134.995,27200000.0
2009-01-19 00:08:00,134.99,134.995,134.97,134.975,12000000.0
2009-01-19 00:09:00,134.975,134.99,134.965,134.975,68400000.0
2009-01-19 00:10:00,134.985,135.045,134.985,135.03,56800000.0
2009-01-19 00:11:00,135.035,135.055,135.03,135.055,29600000.0
2009-01-19 00:12:00,135.065,135.085,135.06,135.07,68800000.0
2009-01-19 00:13:00,135.06,135.065,135.045,135.055,60000000.0
2009-01-19 00:14:00,135.055,135.105,135.055,135.09,23200000.0
2009-01-19 00:15:00,135.095,135.135,135.095,135.125,46400000.0
2009-01-19 00:16:00,135.125,135.145,135.06,135.06,28200000.0
2009-01-19 00:17:00,135.08,135.1,135.08,135.095,26400000.0
2009-01-19 00:18:00,135.095,135.095,135.08,135.08,45600000.0
2009-01-19 00:19:00,135.1,135.1,135.08,135.08,92800000.0
2009-01-19 00:20:00,135.09,135.105,135.085,135.09,35200000.0
2009-01-19 00:21:00,135.08,135.11,135.08,135.105,14400000.0
2009-01-19 00:22:00,135.12,135.135,135.1,135.115,36800000.0
2009-01-19 00:23:00,135.125,135.13,135.11,135.12,20800000.0
2009-01-19 00:24:00,135.08,135.082,135.023,135.035,88200000.0
2009-01-19 00:25:00,135.115,135.125,135.115,135.125,3200000.0
2009-01-19 00:26:00,135.12,135.12,135.12,135.12,3200000.0
2009-01-19 00:27:00,135.095,135.165,135.085,135.085,57000000.0
2009-01-19 00:28:00,135.08,135.125,135.08,135.125,25800000.0
2009-01-19 00:29:00,135.13,135.18,135.13,135.175,12200000.0
2009-01-19 00:30:00,135.165,135.19,135.165,135.175,41600000.0
2009-01-19 00:31:00,135.15,135.15,135.15,135.15,1600000.0
2009-01-19 00:32:00,135.17,135.22,135.135,135.22,44200000.0
2009-01-19 00:33:00,135.22,135.235,135.16,135.16,31800000.0
2009-01-19 00:34:00,135.205,135.235,135.205,135.23,26400000.0
2009-01-19 00:35:00,135.22,135.26,135.22,135.26,43200000.0
2009-01-19 00:36:00,135.235,135.275,135.235,135.275,14400000.0
2009-01-19 00:37:00,135.275,135.285,135.275,135.285,16000000.0
2009-01-19 00:38:00,135.295,135.31,135.225,135.29,33600000.0
2009-01-19 00:39:00,135.31,135.405,135.31,135.4,78600000.0
2009-01-19 00:40:00,135.4,135.4,135.33,135.34,18400000.0
2009-01-19 00:41:00,135.34,135.34,135.265,135.315,38600000.0
2009-01-19 00:42:00,135.33,135.395,135.33,135.395,41600000.0
2009-01-19 00:43:00,135.395,135.395,135.395,135.395,50000000.0
2009-01-19 00:44:00,135.395,135.415,135.395,135.415,34000000.0
2009-01-19 00:45:00,135.415,135.44,135.405,135.405,35800000.0
2009-01-19 00:46:00,135.42,135.445,135.42,135.445,28800000.0
2009-01-19 00:47:00,135.465,135.48,135.435,135.44,89600000.0
2009-01-19 00:48:00,135.45,135.47,135.435,135.445,59000000.0
2009-01-19 00:49:00,135.45,135.46,135.445,135.445,28200000.0
2009-01-19 00:50:00,135.445,135.445,135.445,135.445,31000000.0
2009-01-19 00:51:00,135.445,135.445,135.285,135.355,13800000.0
2009-01-19 00:52:00,135.355,135.395,135.355,135.385,52200000.0
2009-01-19 00:53:00,135.39,135.39,135.315,135.345,32400000.0
2009-01-19 00:54:00,135.345,135.345,135.25,135.265,16800000.0
2009-01-19 00:55:00,135.26,135.29,135.25,135.27,27800000.0
2009-01-19 00:56:00,135.265,135.315,135.245,135.315,25200000.0
2009-01-19 00:57:00,135.315,135.36,135.305,135.325,37600000.0
2009-01-19 00:58:00,135.34,135.34,135.325,135.335,9000000.0
2009-01-19 00:59:00,135.345,135.345,135.325,135.33,17800000.0
2009-01-19 01:00:00,135.325,135.325,135.325,135.325,8400000.0
2009-01-19 01:01:00,135.325,135.325,135.22,135.22,8300000.0
2009-01-19 01:02:00,135.245,135.305,135.245,135.29,78400000.0
2009-01-19 01:03:00,135.265,135.315,135.26,135.265,76600000.0
2009-01-19 01:04:00,135.255,135.28,135.255,135.265,29000000.0
2009-01-19 01:05:00,135.27,135.28,135.255,135.27,33600000.0
2009-01-19 01:06:00,135.27,135.27,135.235,135.235,9400000.0
2009-01-19 01:07:00,135.235,135.34,135.235,135.34,62600000.0
2009-01-19 01:08:00,135.34,135.495,135.34,135.495,158600000.0
2009-01-19 01:09:00,135.5,135.545,135.45,135.47,155600000.0
2009-01-19 01:10:00,135.455,135.53,135.455,135.53,43000000.0
2009-01-19 01:11:00,135.53,135.625,135.53,135.585,101800000.0
2009-01-19 01:12:00,135.585,135.635,135.555,135.605,103400000.0
2009-01-19 01:13:00,135.605,135.615,135.58,135.595,110400000.0
2009-01-19 01:14:00,135.595,135.655,135.59,135.655,91200000.0
2009-01-19 01:15:00,135.67,135.695,135.6,135.67,157400000.0
2009-01-19 01:16:00,135.67,135.75,135.67,135.745,104000000.0
2009-01-19 01:17:00,135.76,135.85,135.75,135.815,68800000.0
2009-01-19 01:18:00,135.775,135.81,135.775,135.81,56000000.0
2009-01-19 01:19:00,135.825,135.835,135.73,135.735,110400000.0
2009-01-19 01:20:00,135.745,135.85,135.735,135.85,113600000.0
2009-01-19 01:21:00,135.835,135.84,135.8,135.815,35200000.0
2009-01-19 01:22:00,135.805,135.855,135.8,135.845,35200000.0
2009-01-19 01:23:00,135.86,135.86,135.795,135.81,112200000.0
2009-01-19 01:24:00,135.8,135.845,135.77,135.81,108800000.0
2009-01-19 01:25:00,135.815,135.825,135.72,135.735,113600000.0
2009-01-19 01:26:00,135.74,135.755,135.68,135.685,163200000.0
2009-01-19 01:27:00,135.685,135.705,135.625,135.685,110400000.0
2009-01-19 01:28:00,135.685,135.73,135.685,135.72,84800000.0
2009-01-19 01:29:00,135.725,135.73,135.68,135.705,62400000.0
2009-01-19 01:30:00,135.72,135.72,135.66,135.715,52800000.0
2009-01-19 01:31:00,135.72,135.735,135.67,135.715,182400000.0
2009-01-19 01:32:00,135.715,135.715,135.635,135.665,144000000.0
2009-01-19 01:33:00,135.685,135.69,135.65,135.655,116800000.0
2009-01-19 01:34:00,135.66,135.67,135.625,135.67,80000000.0
2009-01-19 01:35:00,135.665,135.73,135.635,135.655,113600000.0
2009-01-19 01:36:00,135.66,135.685,135.645,135.67,69200000.0
2009-01-19 01:37:00,135.675,135.685,135.665,135.67,67800000.0
2009-01-19 01:38:00,135.655,135.705,135.63,135.7,99200000.0
2009-01-19 01:39:00,135.715,135.72,135.69,135.7,36800000.0
2009-01-19 01:40:00,135.71,135.725,135.7,135.7,14400000.0
2009-01-19 01:41:00,135.69,135.75,135.69,135.715,38400000.0
2009-01-19 01:42:00,135.725,135.745,135.69,135.715,32000000.0
2009-01-19 01:43:00,135.715,135.77,135.68,135.735,141800000.0
2009-01-19 01:44:00,135.74,135.795,135.735,135.75,125000000.0
2009-01-19 01:45:00,135.775,135.775,135.725,135.735,22400000.0
2009-01-19 01:46:00,135.73,135.755,135.73,135.74,41600000.0
2009-01-19 01:47:00,135.74,135.75,135.705,135.75,32000000.0
2009-01-19 01:48:00,135.755,135.76,135.68,135.685,114000000.0
2009-01-19 01:49:00,135.685,135.685,135.625,135.66,43200000.0
2009-01-19 01:50:00,135.66,135.695,135.605,135.61,41000000.0
2009-01-19 01:51:00,135.6,135.665,135.585,135.65,54400000.0
2009-01-19 01:52:00,135.625,135.69,135.595,135.69,57600000.0
2009-01-19 01:53:00,135.685,135.685,135.62,135.65,53800000.0
2009-01-19 01:54:00,135.66,135.69,135.635,135.69,46800000.0
2009-01-19 01:55:00,135.69,135.695,135.68,135.68,24000000.0
2009-01-19 01:56:00,135.68,135.68,135.655,135.68,30600000.0
2009-01-19 01:57:00,135.69,135.72,135.68,135.71,17600000.0
2009-01-19 01:58:00,135.71,135.71,135.67,135.7,80000000.0
2009-01-19 01:59:00,135.69,135.69,135.63,135.63,87400000.0
2009-01-19 02:00:00,135.63,135.715,135.63,135.7,106600000.0
2009-01-19 02:01:00,135.71,135.72,135.65,135.675,99000000.0
2009-01-19 02:02:00,135.64,135.67,135.615,135.67,176600000.0
2009-01-19 02:03:00,135.67,135.695,135.58,135.585,190600000.0
2009-01-19 02:04:00,135.58,135.6,135.56,135.565,86400000.0
2009-01-19 02:05:00,135.565,135.665,135.535,135.665,198800000.0
2009-01-19 02:06:00,135.65,135.66,135.61,135.64,69200000.0
2009-01-19 02:07:00,135.645,135.645,135.54,135.6,138800000.0
2009-01-19 02:08:00,135.595,135.625,135.57,135.625,49600000.0
2009-01-19 02:09:00,135.62,135.705,135.61,135.705,96000000.0
2009-01-19 02:10:00,135.715,135.775,135.66,135.72,126400000.0
2009-01-19 02:11:00,135.71,135.71,135.69,135.7,28800000.0
2009-01-19 02:12:00,135.655,135.715,135.655,135.695,68800000.0
2009-01-19 02:13:00,135.705,135.725,135.705,135.725,25600000.0
2009-01-19 02:14:00,135.72,135.735,135.72,135.72,20800000.0
2009-01-19 02:15:00,135.71,135.725,135.685,135.715,75200000.0
2009-01-19 02:16:00,135.71,135.735,135.675,135.72,89600000.0
2009-01-19 02:17:00,135.705,135.72,135.665,135.715,73600000.0
2009-01-19 02:18:00,135.72,135.72,135.695,135.695,76800000.0
2009-01-19 02:19:00,135.695,135.72,135.695,135.695,86400000.0
2009-01-19 02:20:00,135.7,135.715,135.67,135.67,49600000.0
2009-01-19 02:21:00,135.67,135.695,135.63,135.69,161600000.0
2009-01-19 02:22:00,135.645,135.705,135.62,135.66,214000000.0
2009-01-19 02:23:00,135.65,135.68,135.65,135.655,97600000.0
2009-01-19 02:24:00,135.66,135.66,135.5,135.515,84800000.0
2009-01-19 02:25:00,135.52,135.52,135.475,135.48,64800000.0
2009-01-19 02:26:00,135.48,135.5,135.47,135.475,33800000.0
2009-01-19 02:27:00,135.475,135.5,135.465,135.48,30800000.0
2009-01-19 02:28:00,135.495,135.51,135.39,135.39,166800000.0
2009-01-19 02:29:00,135.39,135.39,135.345,135.37,92800000.0
2009-01-19 02:30:00,135.375,135.375,135.32,135.375,96200000.0
2009-01-19 02:31:00,135.34,135.385,135.34,135.355,59200000.0
2009-01-19 02:32:00,135.35,135.35,135.305,135.33,55000000.0
2009-01-19 02:33:00,135.345,135.365,135.3,135.3,75200000.0
2009-01-19 02:34:00,135.295,135.325,135.295,135.3,64000000.0
2009-01-19 02:35:00,135.295,135.35,135.28,135.325,68800000.0
2009-01-19 02:36:00,135.335,135.355,135.33,135.33,52800000.0
2009-01-19 02:37:00,135.365,135.38,135.295,135.31,105600000.0
2009-01-19 02:38:00,135.315,135.325,135.285,135.325,49800000.0
2009-01-19 02:39:00,135.335,135.36,135.33,135.345,54400000.0
2009-01-19 02:40:00,135.36,135.39,135.355,135.39,70400000.0
2009-01-19 02:41:00,135.39,135.405,135.36,135.39,41600000.0
2009-01-19 02:42:00,135.39,135.39,135.335,135.355,62600000.0
2009-01-19 02:43:00,135.35,135.36,135.245,135.28,142800000.0
2009-01-19 02:44:00,135.28,135.32,135.27,135.32,109200000.0
2009-01-19 02:45:00,135.31,135.32,135.265,135.31,144200000.0
2009-01-19 02:46:00,135.31,135.365,135.27,135.285,139800000.0
2009-01-19 02:47:00,135.29,135.295,135.255,135.28,129600000.0
2009-01-19 02:48:00,135.28,135.295,135.275,135.28,36800000.0
2009-01-19 02:49:00,135.275,135.275,135.235,135.235,89800000.0
2009-01-19 02:50:00,135.235,135.29,135.235,135.28,91400000.0
2009-01-19 02:51:00,135.28,135.285,135.135,135.145,131400000.0
2009-01-19 02:52:00,135.14,135.14,135.025,135.08,113600000.0
2009-01-19 02:53:00,135.08,135.105,135.07,135.08,65200000.0
2009-01-19 02:54:00,135.08,135.1,135.07,135.09,71800000.0
2009-01-19 02:55:00,135.08,135.11,134.945,134.965,96000000.0
2009-01-19 02:56:00,134.965,134.965,134.92,134.965,198400000.0
2009-01-19 02:57:00,134.965,134.985,134.765,134.775,140800000.0
2009-01-19 02:58:00,134.785,134.86,134.77,134.855,115400000.0
2009-01-19 02:59:00,134.855,134.87,134.835,134.87,64000000.0
2009-01-19 03:00:00,134.865,134.91,134.835,134.895,166400000.0
2009-01-19 03:01:00,134.895,134.92,134.895,134.905,85000000.0
2009-01-19 03:02:00,134.905,134.925,134.875,134.885,128000000.0
2009-01-19 03:03:00,134.885,134.885,134.83,134.845,148800000.0
2009-01-19 03:04:00,134.85,134.855,134.835,134.835,52800000.0
2009-01-19 03:05:00,134.825,134.83,134.78,134.78,97600000.0
2009-01-19 03:06:00,134.785,134.825,134.785,134.825,97800000.0
2009-01-19 03:07:00,134.815,134.835,134.795,134.82,89200000.0
2009-01-19 03:08:00,134.82,134.82,134.76,134.77,35200000.0
2009-01-19 03:09:00,134.765,134.765,134.695,134.71,121600000.0
2009-01-19 03:10:00,134.715,134.715,134.615,134.625,256000000.0
2009-01-19 03:11:00,134.64,134.66,134.6,134.6,242000000.0
2009-01-19 03:12:00,134.595,134.61,134.545,134.56,168000000.0
2009-01-19 03:13:00,134.565,134.61,134.55,134.61,74800000.0
2009-01-19 03:14:00,134.605,134.645,134.59,134.595,151000000.0
2009-01-19 03:15:00,134.6,134.63,134.53,134.53,171600000.0
2009-01-19 03:16:00,134.525,134.565,134.51,134.545,96000000.0
2009-01-19 03:17:00,134.54,134.565,134.5,134.525,84800000.0
2009-01-19 03:18:00,134.52,134.55,134.49,134.49,76800000.0
2009-01-19 03:19:00,134.49,134.49,134.21,134.24,260000000.0
2009-01-19 03:20:00,134.245,134.27,134.2,134.2,117600000.0
2009-01-19 03:21:00,134.205,134.295,134.16,134.185,284000000.0
2009-01-19 03:22:00,134.19,134.235,134.16,134.21,165000000.0
2009-01-19 03:23:00,134.21,134.24,134.21,134.24,107200000.0
2009-01-19 03:24:00,134.255,134.325,134.235,134.305,163400000.0
2009-01-19 03:25:00,134.305,134.305,134.26,134.305,63200000.0
2009-01-19 03:26:00,134.305,134.385,134.3,134.34,66600000.0
2009-01-19 03:27:00,134.35,134.35,134.325,134.345,17800000.0
2009-01-19 03:28:00,134.35,134.37,134.33,134.34,63200000.0
2009-01-19 03:29:00,134.34,134.42,134.33,134.405,151400000.0
2009-01-19 03:30:00,134.42,134.445,134.39,134.415,127200000.0
2009-01-19 03:31:00,134.415,134.445,134.4,134.435,132800000.0
2009-01-19 03:32:00,134.445,134.475,134.415,134.425,140800000.0
2009-01-19 03:33:00,134.425,134.48,134.425,134.48,33800000.0
2009-01-19 03:34:00,134.47,134.48,134.465,134.47,15400000.0
2009-01-19 03:35:00,134.47,134.495,134.47,134.47,45200000.0
2009-01-19 03:36:00,134.465,134.47,134.41,134.41,48000000.0
2009-01-19 03:37:00,134.41,134.41,134.34,134.375,127400000.0
2009-01-19 03:38:00,134.375,134.395,134.375,134.38,72000000.0
2009-01-19 03:39:00,134.385,134.385,134.305,134.305,57800000.0
2009-01-19 03:40:00,134.275,134.35,134.275,134.29,123600000.0
2009-01-19 03:41:00,134.315,134.39,134.315,134.38,35200000.0
2009-01-19 03:42:00,134.385,134.4,134.385,134.4,46400000.0
2009-01-19 03:43:00,134.395,134.49,134.395,134.49,48200000.0
2009-01-19 03:44:00,134.505,134.725,134.505,134.71,187800000.0
2009-01-19 03:45:00,134.71,134.71,134.59,134.605,94400000.0
2009-01-19 03:46:00,134.61,134.645,134.61,134.645,12800000.0
2009-01-19 03:47:00,134.645,134.66,134.64,134.66,24000000.0
2009-01-19 03:48:00,134.65,134.705,134.65,134.675,104600000.0
2009-01-19 03:49:00,134.675,134.69,134.595,134.635,140800000.0
2009-01-19 03:50:00,134.63,134.665,134.605,134.65,75400000.0
2009-01-19 03:51:00,134.65,134.65,134.6,134.61,48000000.0
2009-01-19 03:52:00,134.625,134.645,134.61,134.615,43200000.0
2009-01-19 03:53:00,134.625,134.645,134.625,134.645,19200000.0
2009-01-19 03:54:00,134.66,134.67,134.65,134.67,46400000.0
2009-01-19 03:55:00,134.685,134.695,134.66,134.685,24000000.0
2009-01-19 03:56:00,134.685,134.79,134.685,134.725,168200000.0
2009-01-19 03:57:00,134.755,134.82,134.745,134.805,45200000.0
2009-01-19 03:58:00,134.795,134.815,134.74,134.75,80400000.0
2009-01-19 03:59:00,134.76,134.78,134.72,134.745,105800000.0
2009-01-19 04:00:00,134.745,134.805,134.745,134.805,49600000.0
2009-01-19 04:01:00,134.81,134.92,134.72,134.915,123200000.0
2009-01-19 04:02:00,134.915,134.965,134.905,134.965,123200000.0
2009-01-19 04:03:00,134.975,135.01,134.94,134.99,84800000.0
2009-01-19 04:04:00,134.99,134.995,134.94,134.975,40000000.0
2009-01-19 04:05:00,134.975,134.975,134.92,134.96,111400000.0
2009-01-19 04:06:00,134.96,134.96,134.915,134.94,38400000.0
2009-01-19 04:07:00,134.955,134.965,134.88,134.905,60800000.0
2009-01-19 04:08:00,134.93,134.94,134.9,134.935,23800000.0
2009-01-19 04:09:00,134.94,134.945,134.91,134.935,22400000.0
2009-01-19 04:10:00,134.945,134.955,134.89,134.955,30400000.0
2009-01-19 04:11:00,134.955,135.005,134.935,134.97,49600000.0
2009-01-19 04:12:00,134.975,135.015,134.955,134.99,67200000.0
2009-01-19 04:13:00,134.985,135.005,134.96,135.005,20800000.0
2009-01-19 04:14:00,135.005,135.01,134.99,135.0,11200000.0
2009-01-19 04:15:00,135.005,135.005,134.945,134.965,44800000.0
2009-01-19 04:16:00,134.96,134.97,134.91,134.96,99000000.0
2009-01-19 04:17:00,134.955,134.97,134.945,134.945,43600000.0
2009-01-19 04:18:00,134.945,134.955,134.945,134.95,23800000.0
2009-01-19 04:19:00,134.95,135.005,134.95,135.005,81100000.0
2009-01-19 04:20:00,135.005,135.075,135.005,135.075,71800000.0
2009-01-19 04:21:00,135.07,135.07,135.055,135.065,22400000.0
2009-01-19 04:22:00,135.065,135.065,135.06,135.06,4800000.0
2009-01-19 04:23:00,135.08,135.105,135.065,135.075,48000000.0
2009-01-19 04:24:00,135.09,135.095,135.0,135.0,70000000.0
2009-01-19 04:25:00,135.0,135.04,134.99,135.02,107600000.0
2009-01-19 04:26:00,135.02,135.06,135.01,135.03,48000000.0
2009-01-19 04:27:00,135.025,135.035,134.975,134.98,62600000.0
2009-01-19 04:28:00,134.95,134.965,134.94,134.945,17800000.0
2009-01-19 04:29:00,134.95,134.955,134.935,134.935,35400000.0
2009-01-19 04:30:00,134.94,134.955,134.94,134.95,24000000.0
2009-01-19 04:31:00,134.955,134.975,134.955,134.975,35200000.0
2009-01-19 04:32:00,134.975,135.01,134.975,135.01,24000000.0
2009-01-19 04:33:00,135.015,135.04,135.015,135.04,12800000.0
2009-01-19 04:34:00,135.04,135.04,135.025,135.03,16000000.0
2009-01-19 04:35:00,135.03,135.055,135.03,135.055,17600000.0
2009-01-19 04:36:00,135.045,135.05,135.03,135.05,22400000.0
2009-01-19 04:37:00,135.05,135.055,135.04,135.04,32000000.0
2009-01-19 04:38:00,135.035,135.065,135.02,135.05,54400000.0
2009-01-19 04:39:00,135.055,135.095,135.02,135.05,120800000.0
2009-01-19 04:40:00,135.065,135.09,135.06,135.085,46400000.0
2009-01-19 04:41:00,135.08,135.12,135.055,135.12,64200000.0
2009-01-19 04:42:00,135.12,135.125,135.075,135.12,33000000.0
2009-01-19 04:43:00,135.13,135.185,135.13,135.185,37000000.0
2009-01-19 04:44:00,135.18,135.19,135.08,135.1,43200000.0
2009-01-19 04:45:00,135.1,135.1,135.095,135.095,44800000.0
2009-01-19 04:46:00,135.095,135.095,135.055,135.06,80200000.0
2009-01-19 04:47:00,135.06,135.065,135.045,135.06,36800000.0
2009-01-19 04:48:00,135.075,135.075,135.05,135.06,10400000.0
2009-01-19 04:49:00,135.06,135.065,135.005,135.025,48000000.0
2009-01-19 04:50:00,135.035,135.045,135.025,135.025,20800000.0
2009-01-19 04:51:00,135.025,135.05,135.025,135.05,62400000.0
2009-01-19 04:52:00,135.045,135.065,135.045,135.065,73600000.0
2009-01-19 04:53:00,135.065,135.075,135.025,135.045,41600000.0
2009-01-19 04:54:00,135.045,135.07,135.045,135.07,28800000.0
2009-01-19 04:55:00,135.1,135.13,135.1,135.12,36800000.0
2009-01-19 04:56:00,135.13,135.155,135.12,135.155,56000000.0
2009-01-19 04:57:00,135.16,135.175,135.155,135.175,35200000.0
2009-01-19 04:58:00,135.175,135.215,135.16,135.215,80000000.0
2009-01-19 04:59:00,135.225,135.225,135.21,135.215,6400000.0
2009-01-19 05:00:00,135.215,135.26,135.2,135.245,25600000.0
2009-01-19 05:01:00,135.245,135.245,135.165,135.19,80000000.0
2009-01-19 05:02:00,135.2,135.23,135.17,135.22,72200000.0
2009-01-19 05:03:00,135.225,135.315,135.225,135.315,73600000.0
2009-01-19 05:04:00,135.3,135.355,135.27,135.355,112000000.0
2009-01-19 05:05:00,135.365,135.42,135.365,135.405,67600000.0
2009-01-19 05:06:00,135.405,135.44,135.405,135.415,60800000.0
2009-01-19 05:07:00,135.415,135.45,135.41,135.45,88400000.0
2009-01-19 05:08:00,135.455,135.47,135.445,135.46,49600000.0
2009-01-19 05:09:00,135.45,135.455,135.425,135.445,56200000.0
2009-01-19 05:10:00,135.44,135.445,135.44,135.44,8000000.0
2009-01-19 05:11:00,135.43,135.44,135.385,135.405,104000000.0
2009-01-19 05:12:00,135.425,135.445,135.41,135.435,48400000.0
2009-01-19 05:13:00,135.435,135.44,135.43,135.44,12800000.0
2009-01-19 05:14:00,135.44,135.5,135.44,135.49,45000000.0
2009-01-19 05:15:00,135.49,135.555,135.49,135.515,93200000.0
2009-01-19 05:16:00,135.505,135.525,135.495,135.52,41600000.0
2009-01-19 05:17:00,135.515,135.565,135.49,135.53,76800000.0
2009-01-19 05:18:00,135.535,135.555,135.51,135.53,91400000.0
2009-01-19 05:19:00,135.525,135.54,135.515,135.53,33600000.0
2009-01-19 05:20:00,135.525,135.555,135.475,135.515,79800000.0
2009-01-19 05:21:00,135.52,135.545,135.46,135.525,96600000.0
2009-01-19 05:22:00,135.525,135.54,135.455,135.465,80000000.0
2009-01-19 05:23:00,135.505,135.565,135.495,135.555,60400000.0
2009-01-19 05:24:00,135.555,135.585,135.545,135.58,38800000.0
2009-01-19 05:25:00,135.57,135.6,135.57,135.59,70400000.0
2009-01-19 05:26:00,135.59,135.665,135.505,135.665,83200000.0
2009-01-19 05:27:00,135.665,135.67,135.64,135.655,78400000.0
2009-01-19 05:28:00,135.66,135.685,135.63,135.685,81800000.0
2009-01-19 05:29:00,135.685,135.69,135.625,135.665,93000000.0
2009-01-19 05:30:00,135.665,135.665,135.655,135.655,11200000.0
2009-01-19 05:31:00,135.65,135.68,135.64,135.67,43200000.0
2009-01-19 05:32:00,135.67,135.685,135.67,135.68,24800000.0
2009-01-19 05:33:00,135.665,135.68,135.66,135.67,51400000.0
2009-01-19 05:34:00,135.665,135.665,135.625,135.63,44800000.0
2009-01-19 05:35:00,135.625,135.625,135.46,135.46,123000000.0
2009-01-19 05:36:00,135.46,135.485,135.405,135.415,89600000.0
2009-01-19 05:37:00,135.425,135.425,135.355,135.385,81600000.0
2009-01-19 05:38:00,135.39,135.39,135.335,135.38,35200000.0
2009-01-19 05:39:00,135.38,135.4,135.355,135.385,54400000.0
2009-01-19 05:40:00,135.385,135.385,135.325,135.365,96600000.0
2009-01-19 05:41:00,135.365,135.405,135.355,135.36,96000000.0
2009-01-19 05:42:00,135.375,135.375,135.335,135.355,98800000.0
2009-01-19 05:43:00,135.355,135.375,135.355,135.365,44800000.0
2009-01-19 05:44:00,135.375,135.375,135.32,135.32,72000000.0
2009-01-19 05:45:00,135.335,135.35,135.245,135.26,131200000.0
2009-01-19 05:46:00,135.265,135.29,135.23,135.265,94400000.0
2009-01-19 05:47:00,135.26,135.265,135.235,135.245,51200000.0
2009-01-19 05:48:00,135.245,135.34,135.245,135.31,137600000.0
2009-01-19 05:49:00,135.3,135.305,135.285,135.285,41800000.0
2009-01-19 05:50:00,135.28,135.3,135.28,135.295,44800000.0
2009-01-19 05:51:00,135.3,135.38,135.3,135.33,35200000.0
2009-01-19 05:52:00,135.34,135.38,135.34,135.365,76800000.0
2009-01-19 05:53:00,135.355,135.42,135.355,135.42,54800000.0
2009-01-19 05:54:00,135.42,135.42,135.28,135.365,102400000.0
2009-01-19 05:55:00,135.365,135.375,135.34,135.34,25600000.0
2009-01-19 05:56:00,135.34,135.35,135.34,135.34,40000000.0
2009-01-19 05:57:00,135.34,135.38,135.31,135.315,72000000.0
2009-01-19 05:58:00,135.31,135.31,135.235,135.255,76800000.0
2009-01-19 05:59:00,135.26,135.3,135.245,135.27,54400000.0
2009-01-19 06:00:00,135.275,135.315,135.2,135.235,93600000.0
2009-01-19 06:01:00,135.24,135.25,135.16,135.16,151400000.0
2009-01-19 06:02:00,135.16,135.175,135.125,135.135,70800000.0
2009-01-19 06:03:00,135.14,135.2,135.13,135.2,75200000.0
2009-01-19 06:04:00,135.195,135.25,135.195,135.25,64200000.0
2009-01-19 06:05:00,135.23,135.27,135.21,135.25,84200000.0
2009-01-19 06:06:00,135.26,135.29,135.245,135.29,74400000.0
2009-01-19 06:07:00,135.29,135.33,135.265,135.31,88200000.0
2009-01-19 06:08:00,135.295,135.305,135.245,135.245,76800000.0
2009-01-19 06:09:00,135.245,135.28,135.245,135.26,100800000.0
2009-01-19 06:10:00,135.255,135.265,135.245,135.265,33600000.0
2009-01-19 06:11:00,135.27,135.275,135.24,135.275,27400000.0
2009-01-19 06:12:00,135.28,135.285,135.24,135.25,88200000.0
2009-01-19 06:13:00,135.25,135.28,135.23,135.255,99400000.0
2009-01-19 06:14:00,135.25,135.27,135.245,135.265,48000000.0
2009-01-19 06:15:00,135.265,135.295,135.26,135.295,46400000.0
2009-01-19 06:16:00,135.295,135.295,135.28,135.295,33600000.0
2009-01-19 06:17:00,135.3,135.315,135.285,135.315,48200000.0
2009-01-19 06:18:00,135.315,135.36,135.3,135.35,88000000.0
2009-01-19 06:19:00,135.35,135.365,135.335,135.35,58600000.0
2009-01-19 06:20:00,135.35,135.35,135.26,135.335,96600000.0
2009-01-19 06:21:00,135.33,135.35,135.32,135.34,106000000.0
2009-01-19 06:22:00,135.345,135.38,135.31,135.365,82800000.0
2009-01-19 06:23:00,135.37,135.38,135.3,135.305,45000000.0
2009-01-19 06:24:00,135.3,135.305,135.295,135.3,14400000.0
2009-01-19 06:25:00,135.29,135.3,135.265,135.27,24200000.0
2009-01-19 06:26:00,135.26,135.28,135.255,135.27,40000000.0
2009-01-19 06:27:00,135.285,135.315,135.28,135.305,60800000.0
2009-01-19 06:28:00,135.305,135.315,135.265,135.295,118400000.0
2009-01-19 06:29:00,135.295,135.3,135.24,135.255,70400000.0
2009-01-19 06:30:00,135.255,135.28,135.235,135.28,59200000.0
2009-01-19 06:31:00,135.275,135.31,135.275,135.31,60800000.0
2009-01-19 06:32:00,135.315,135.35,135.315,135.33,75200000.0
2009-01-19 06:33:00,135.33,135.33,135.295,135.31,52800000.0
2009-01-19 06:34:00,135.295,135.295,135.24,135.25,70400000.0
2009-01-19 06:35:00,135.265,135.34,135.265,135.31,86400000.0
2009-01-19 06:36:00,135.325,135.325,135.27,135.31,28800000.0
2009-01-19 06:37:00,135.315,135.335,135.23,135.325,114400000.0
2009-01-19 06:38:00,135.325,135.345,135.21,135.215,163400000.0
2009-01-19 06:39:00,135.21,135.26,135.2,135.26,148200000.0
2009-01-19 06:40:00,135.26,135.26,135.21,135.21,47200000.0
2009-01-19 06:41:00,135.22,135.24,135.195,135.22,90400000.0
2009-01-19 06:42:00,135.23,135.245,135.215,135.235,38600000.0
2009-01-19 06:43:00,135.245,135.245,135.195,135.22,28800000.0
2009-01-19 06:44:00,135.225,135.26,135.22,135.23,26000000.0
2009-01-19 06:45:00,135.22,135.23,135.19,135.23,50000000.0
2009-01-19 06:46:00,135.23,135.245,135.21,135.235,89600000.0
2009-01-19 06:47:00,135.235,135.24,135.22,135.23,17600000.0
2009-01-19 06:48:00,135.19,135.235,135.19,135.235,30400000.0
2009-01-19 06:49:00,135.26,135.29,135.26,135.28,30400000.0
2009-01-19 06:50:00,135.28,135.28,135.225,135.225,17600000.0
2009-01-19 06:51:00,135.235,135.26,135.225,135.24,65600000.0
2009-01-19 06:52:00,135.25,135.26,135.245,135.245,32000000.0
2009-01-19 06:53:00,135.245,135.25,135.225,135.245,33600000.0
2009-01-19 06:54:00,135.26,135.275,135.225,135.275,51200000.0
2009-01-19 06:55:00,135.275,135.275,135.25,135.26,35200000.0
2009-01-19 06:56:00,135.26,135.26,135.175,135.22,55400000.0
2009-01-19 06:57:00,135.23,135.23,135.12,135.135,67200000.0
2009-01-19 06:58:00,135.135,135.145,135.0,135.005,122000000.0
2009-01-19 06:59:00,135.03,135.095,135.03,135.095,78400000.0
2009-01-19 07:00:00,135.095,135.095,135.05,135.05,59200000.0
2009-01-19 07:01:00,135.04,135.05,135.035,135.045,44800000.0
2009-01-19 07:02:00,135.035,135.035,135.03,135.03,8000000.0
2009-01-19 07:03:00,135.04,135.07,135.03,135.06,43200000.0
2009-01-19 07:04:00,135.06,135.06,135.04,135.04,43200000.0
2009-01-19 07:05:00,135.04,135.04,134.945,135.005,130600000.0
2009-01-19 07:06:00,134.995,135.035,134.96,135.01,60800000.0
2009-01-19 07:07:00,135.005,135.015,134.935,134.965,57000000.0
2009-01-19 07:08:00,134.965,134.995,134.95,134.96,20200000.0
2009-01-19 07:09:00,134.96,134.96,134.96,134.96,1600000.0
2009-01-19 07:10:00,134.96,134.97,134.92,134.92,36000000.0
2009-01-19 07:11:00,134.905,134.92,134.875,134.875,65200000.0
2009-01-19 07:12:00,134.86,134.9,134.835,134.84,80000000.0
2009-01-19 07:13:00,134.85,134.865,134.79,134.865,113000000.0
2009-01-19 07:14:00,134.805,134.895,134.805,134.855,78400000.0
2009-01-19 07:15:00,134.87,134.875,134.78,134.81,80000000.0
2009-01-19 07:16:00,134.81,134.845,134.795,134.845,73600000.0
2009-01-19 07:17:00,134.85,134.865,134.815,134.82,68800000.0
2009-01-19 07:18:00,134.825,134.825,134.8,134.825,44800000.0
2009-01-19 07:19:00,134.815,134.825,134.81,134.815,38400000.0
2009-01-19 07:20:00,134.82,134.835,134.815,134.835,19200000.0
2009-01-19 07:21:00,134.84,134.885,134.83,134.85,54400000.0
2009-01-19 07:22:00,134.865,134.865,134.815,134.82,22400000.0
2009-01-19 07:23:00,134.82,134.835,134.79,134.79,28200000.0
2009-01-19 07:24:00,134.81,134.825,134.81,134.825,6400000.0
2009-01-19 07:25:00,134.82,134.86,134.82,134.845,91200000.0
2009-01-19 07:26:00,134.845,134.86,134.845,134.86,28800000.0
2009-01-19 07:27:00,134.86,134.885,134.85,134.875,41600000.0
2009-01-19 07:28:00,134.87,134.875,134.835,134.835,17600000.0
2009-01-19 07:29:00,134.835,134.845,134.835,134.845,9600000.0
2009-01-19 07:30:00,134.845,134.845,134.835,134.835,6400000.0
2009-01-19 07:31:00,134.83,134.84,134.83,134.83,32000000.0
2009-01-19 07:32:00,134.83,134.83,134.82,134.82,4800000.0
2009-01-19 07:33:00,134.82,134.82,134.745,134.75,64000000.0
2009-01-19 07:34:00,134.745,134.745,134.59,134.59,155600000.0
2009-01-19 07:35:00,134.575,134.605,134.47,134.495,100200000.0
2009-01-19 07:36:00,134.495,134.62,134.485,134.61,113600000.0
2009-01-19 07:37:00,134.62,134.705,134.61,134.695,73600000.0
2009-01-19 07:38:00,134.69,134.735,134.635,134.635,59200000.0
2009-01-19 07:39:00,134.65,134.685,134.645,134.67,38400000.0
2009-01-19 07:40:00,134.67,134.735,134.65,134.73,76800000.0
2009-01-19 07:41:00,134.73,134.74,134.64,134.72,54400000.0
2009-01-19 07:42:00,134.71,134.72,134.7,134.7,32000000.0
2009-01-19 07:43:00,134.695,134.71,134.665,134.675,48000000.0
2009-01-19 07:44:00,134.68,134.69,134.67,134.685,22400000.0
2009-01-19 07:45:00,134.685,134.7,134.67,134.69,22400000.0
2009-01-19 07:46:00,134.705,134.72,134.7,134.715,17600000.0
2009-01-19 07:47:00,134.715,134.735,134.715,134.73,9600000.0
2009-01-19 07:48:00,134.72,134.72,134.715,134.715,11200000.0
2009-01-19 07:49:00,134.715,134.72,134.715,134.715,11200000.0
2009-01-19 07:50:00,134.715,134.75,134.705,134.735,105600000.0
2009-01-19 07:51:00,134.74,134.745,134.71,134.745,41600000.0
2009-01-19 07:52:00,134.74,134.75,134.73,134.745,28800000.0
2009-01-19 07:53:00,134.75,134.765,134.735,134.745,38400000.0
2009-01-19 07:54:00,134.76,134.775,134.755,134.76,32000000.0
2009-01-19 07:55:00,134.765,134.77,134.765,134.77,11200000.0
2009-01-19 07:56:00,134.79,134.95,134.79,134.835,159800000.0
2009-01-19 07:57:00,134.84,134.85,134.83,134.845,120000000.0
2009-01-19 07:58:00,134.855,134.855,134.825,134.84,41600000.0
2009-01-19 07:59:00,134.855,134.94,134.855,134.94,91200000.0
2009-01-19 08:00:00,134.945,134.96,134.885,134.96,72000000.0
2009-01-19 08:01:00,134.945,135.02,134.94,135.02,91200000.0
2009-01-19 08:02:00,135.025,135.07,135.0,135.07,20800000.0
2009-01-19 08:03:00,135.07,135.07,135.01,135.01,89600000.0
2009-01-19 08:04:00,135.02,135.04,134.97,135.035,166400000.0
2009-01-19 08:05:00,135.035,135.075,135.03,135.03,67200000.0
2009-01-19 08:06:00,135.015,135.07,134.99,135.015,84800000.0
2009-01-19 08:07:00,135.015,135.015,134.945,135.005,49600000.0
2009-01-19 08:08:00,135.005,135.01,134.92,134.965,100800000.0
2009-01-19 08:09:00,134.965,135.02,134.965,134.99,63200000.0
2009-01-19 08:10:00,134.99,135.02,134.965,134.985,88800000.0
2009-01-19 08:11:00,134.995,135.0,134.95,134.95,70400000.0
2009-01-19 08:12:00,134.965,135.01,134.96,135.005,92800000.0
2009-01-19 08:13:00,135.03,135.045,135.0,135.005,65600000.0
2009-01-19 08:14:00,135.01,135.05,135.01,135.045,80000000.0
2009-01-19 08:15:00,135.03,135.1,135.01,135.085,88000000.0
2009-01-19 08:16:00,135.085,135.25,135.085,135.22,119400000.0
2009-01-19 08:17:00,135.22,135.245,135.22,135.23,76800000.0
2009-01-19 08:18:00,135.245,135.25,135.235,135.235,59200000.0
2009-01-19 08:19:00,135.235,135.265,135.2,135.245,118400000.0
2009-01-19 08:20:00,135.26,135.26,135.23,135.25,86400000.0
2009-01-19 08:21:00,135.255,135.275,135.25,135.25,83200000.0
2009-01-19 08:22:00,135.25,135.28,135.225,135.28,70400000.0
2009-01-19 08:23:00,135.285,135.3,135.095,135.095,152000000.0
2009-01-19 08:24:00,135.095,135.175,135.095,135.165,113600000.0
2009-01-19 08:25:00,135.165,135.18,135.125,135.135,66400000.0
2009-01-19 08:26:00,135.135,135.19,135.135,135.14,116800000.0
2009-01-19 08:27:00,135.14,135.155,135.045,135.085,109200000.0
2009-01-19 08:28:00,135.07,135.115,135.0,135.0,225200000.0
2009-01-19 08:29:00,135.02,135.02,134.98,135.01,97400000.0
2009-01-19 08:30:00,135.015,135.09,134.99,135.09,145400000.0
2009-01-19 08:31:00,135.08,135.13,135.05,135.07,127000000.0
2009-01-19 08:32:00,135.07,135.14,135.045,135.095,139800000.0
2009-01-19 08:33:00,135.105,135.145,135.06,135.065,100200000.0
2009-01-19 08:34:00,135.08,135.155,135.055,135.14,95600000.0
2009-01-19 08:35:00,135.13,135.17,135.065,135.16,109200000.0
2009-01-19 08:36:00,135.16,135.205,135.12,135.19,140800000.0
2009-01-19 08:37:00,135.19,135.205,135.16,135.16,53200000.0
2009-01-19 08:38:00,135.16,135.215,135.155,135.165,40200000.0
2009-01-19 08:39:00,135.175,135.175,135.13,135.17,57200000.0
2009-01-19 08:40:00,135.17,135.175,135.14,135.17,63000000.0
2009-01-19 08:41:00,135.17,135.18,135.105,135.11,92800000.0
2009-01-19 08:42:00,135.11,135.11,134.95,135.0,84600000.0
2009-01-19 08:43:00,135.0,135.04,134.95,134.99,90000000.0
2009-01-19 08:44:00,134.985,135.005,134.965,134.965,38200000.0
2009-01-19 08:45:00,134.975,134.985,134.915,134.925,78200000.0
2009-01-19 08:46:00,134.925,134.93,134.825,134.825,91600000.0
2009-01-19 08:47:00,134.835,134.85,134.73,134.82,181400000.0
2009-01-19 08:48:00,134.82,134.825,134.75,134.805,126800000.0
2009-01-19 08:49:00,134.82,134.82,134.775,134.785,55600000.0
2009-01-19 08:50:00,134.79,134.84,134.75,134.825,98200000.0
2009-01-19 08:51:00,134.815,134.87,134.805,134.845,180200000.0
2009-01-19 08:52:00,134.85,134.855,134.785,134.83,128000000.0
2009-01-19 08:53:00,134.84,134.84,134.77,134.78,148200000.0
2009-01-19 08:54:00,134.78,134.8,134.77,134.78,39400000.0
2009-01-19 08:55:00,134.78,134.8,134.77,134.785,80000000.0
2009-01-19 08:56:00,134.8,134.81,134.77,134.775,37600000.0
2009-01-19 08:57:00,134.785,134.795,134.785,134.79,43000000.0
2009-01-19 08:58:00,134.795,134.795,134.77,134.78,55800000.0
2009-01-19 08:59:00,134.78,134.78,134.715,134.72,47400000.0
2009-01-19 09:00:00,134.725,134.75,134.725,134.75,52200000.0
2009-01-19 09:01:00,134.755,134.79,134.73,134.755,98200000.0
2009-01-19 09:02:00,134.755,134.77,134.71,134.77,111599999.0
2009-01-19 09:03:00,134.76,134.805,134.75,134.78,91400000.0
2009-01-19 09:04:00,134.77,134.79,134.75,134.785,155200000.0
2009-01-19 09:05:00,134.785,134.81,134.725,134.76,133800000.0
2009-01-19 09:06:00,134.765,134.78,134.705,134.705,130600000.0
2009-01-19 09:07:00,134.715,134.74,134.595,134.61,105400000.0
2009-01-19 09:08:00,134.61,134.675,134.54,134.675,120000000.0
2009-01-19 09:09:00,134.68,134.695,134.555,134.6,201200000.0
2009-01-19 09:10:00,134.595,134.62,134.595,134.595,73800000.0
2009-01-19 09:11:00,134.595,134.595,134.485,134.54,166000000.0
2009-01-19 09:12:00,134.53,134.57,134.53,134.555,75200000.0
2009-01-19 09:13:00,134.555,134.645,134.54,134.645,176800000.0
2009-01-19 09:14:00,134.64,134.655,134.6,134.63,114400000.0
2009-01-19 09:15:00,134.635,134.65,134.195,134.195,141200000.0
2009-01-19 09:16:00,134.2,134.205,133.84,133.84,248400000.0
2009-01-19 09:17:00,133.845,133.92,133.8,133.885,251600000.0
2009-01-19 09:18:00,133.885,133.98,133.885,133.94,110400000.0
2009-01-19 09:19:00,133.94,133.945,133.815,133.865,132800000.0
2009-01-19 09:20:00,133.87,133.9,133.77,133.805,161600000.0
2009-01-19 09:21:00,133.805,133.815,133.445,133.45,194000000.0
2009-01-19 09:22:00,133.45,133.45,133.2,133.295,265700000.0
2009-01-19 09:23:00,133.3,133.525,133.285,133.525,207200000.0
2009-01-19 09:24:00,133.53,133.535,133.465,133.53,177200000.0
2009-01-19 09:25:00,133.53,133.545,133.455,133.49,128000000.0
2009-01-19 09:26:00,133.495,133.515,133.46,133.495,91200000.0
2009-01-19 09:27:00,133.485,133.505,133.38,133.5,193200000.0
2009-01-19 09:28:00,133.5,133.63,133.47,133.63,153600000.0
2009-01-19 09:29:00,133.615,133.755,133.61,133.725,142400000.0
2009-01-19 09:30:00,133.74,133.76,133.68,133.69,108000000.0
2009-01-19 09:31:00,133.705,133.735,133.63,133.65,149200000.0
2009-01-19 09:32:00,133.655,133.655,133.6,133.635,191200000.0
2009-01-19 09:33:00,133.63,133.735,133.63,133.655,165000000.0
2009-01-19 09:34:00,133.64,133.66,133.585,133.62,221799999.0
2009-01-19 09:35:00,133.62,133.64,133.49,133.505,244800000.0
2009-01-19 09:36:00,133.515,133.52,133.485,133.52,113800000.0
2009-01-19 09:37:00,133.53,133.555,133.49,133.555,76800000.0
2009-01-19 09:38:00,133.555,133.67,133.555,133.58,168400000.0
2009-01-19 09:39:00,133.57,133.58,133.525,133.54,90800000.0
2009-01-19 09:40:00,133.54,133.565,133.505,133.505,86400000.0
2009-01-19 09:41:00,133.515,133.515,133.33,133.345,262000000.0
2009-01-19 09:42:00,133.35,133.375,133.295,133.33,262400000.0
2009-01-19 09:43:00,133.325,133.345,133.2,133.2,166800000.0
2009-01-19 09:44:00,133.2,133.2,132.93,132.93,141300000.0
2009-01-19 09:45:00,132.95,133.005,132.82,132.82,176600000.0
2009-01-19 09:46:00,132.82,132.825,132.655,132.685,172400000.0
2009-01-19 09:47:00,132.685,132.96,132.68,132.96,208600000.0
2009-01-19 09:48:00,132.945,132.995,132.86,132.875,148200000.0
2009-01-19 09:49:00,132.88,132.995,132.83,132.995,113200000.0
2009-01-19 09:50:00,133.0,133.06,132.985,133.03,167600000.0
2009-01-19 09:51:00,133.015,133.115,133.015,133.115,113600000.0
2009-01-19 09:52:00,133.115,133.18,133.115,133.17,129000000.0
2009-01-19 09:53:00,133.175,133.23,133.16,133.225,114000000.0
2009-01-19 09:54:00,133.22,133.245,133.155,133.195,159800000.0
2009-01-19 09:55:00,133.205,133.26,133.185,133.205,252200000.0
2009-01-19 09:56:00,133.215,133.215,133.165,133.215,66400000.0
2009-01-19 09:57:00,133.215,133.305,133.215,133.29,111400000.0
2009-01-19 09:58:00,133.29,133.39,133.29,133.39,119800000.0
2009-01-19 09:59:00,133.39,133.41,133.31,133.31,203400000.0
2009-01-19 10:00:00,133.325,133.345,133.31,133.32,137400000.0
2009-01-19 10:01:00,133.32,133.385,133.31,133.385,114600000.0
2009-01-19 10:02:00,133.385,133.43,133.375,133.375,136400000.0
2009-01-19 10:03:00,133.37,133.43,133.325,133.38,159400000.0
2009-01-19 10:04:00,133.38,133.52,133.37,133.505,170400000.0
2009-01-19 10:05:00,133.495,133.525,133.385,133.42,151400000.0
2009-01-19 10:06:00,133.425,133.425,133.325,133.335,228600000.0
2009-01-19 10:07:00,133.345,133.395,133.33,133.37,165200000.0
2009-01-19 10:08:00,133.365,133.395,133.34,133.375,138400000.0
2009-01-19 10:09:00,133.375,133.42,133.37,133.41,135800000.0
2009-01-19 10:10:00,133.41,133.525,133.41,133.525,96800000.0
2009-01-19 10:11:00,133.535,133.645,133.535,133.625,230800000.0
2009-01-19 10:12:00,133.63,133.705,133.62,133.655,226800000.0
2009-01-19 10:13:00,133.67,133.7,133.615,133.625,227200000.0
2009-01-19 10:14:00,133.61,133.61,133.535,133.57,232600000.0
2009-01-19 10:15:00,133.57,133.675,133.57,133.66,175800000.0
2009-01-19 10:16:00,133.65,133.81,133.635,133.78,194000000.0
2009-01-19 10:17:00,133.78,133.795,133.735,133.755,119000000.0
2009-01-19 10:18:00,133.745,133.805,133.74,133.78,173000000.0
2009-01-19 10:19:00,133.79,134.045,133.785,133.945,180800000.0
2009-01-19 10:20:00,133.935,133.945,133.77,133.775,234200000.0
2009-01-19 10:21:00,133.795,133.87,133.75,133.78,221400000.0
2009-01-19 10:22:00,133.78,133.845,133.75,133.775,190200000.0
2009-01-19 10:23:00,133.775,133.805,133.735,133.745,242800000.0
2009-01-19 10:24:00,133.755,133.765,133.715,133.715,128400000.0
2009-01-19 10:25:00,133.725,133.755,133.715,133.715,104400000.0
2009-01-19 10:26:00,133.715,133.725,133.66,133.705,146000000.0
2009-01-19 10:27:00,133.705,133.795,133.705,133.79,136600000.0
2009-01-19 10:28:00,133.795,133.805,133.755,133.765,59400000.0
2009-01-19 10:29:00,133.76,133.8,133.75,133.755,74800000.0
2009-01-19 10:30:00,133.75,133.75,133.7,133.72,68400000.0
2009-01-19 10:31:00,133.705,133.71,133.655,133.655,75800000.0
2009-01-19 10:32:00,133.66,133.665,133.345,133.41,155400000.0
2009-01-19 10:33:00,133.41,133.42,133.35,133.36,169440000.0
2009-01-19 10:34:00,133.35,133.35,133.125,133.135,216600000.0
2009-01-19 10:35:00,133.145,133.205,133.12,133.15,185000000.0
2009-01-19 10:36:00,133.16,133.175,133.05,133.05,132600000.0
2009-01-19 10:37:00,133.055,133.065,132.985,133.065,171840000.0
2009-01-19 10:38:00,133.065,133.155,133.045,133.105,180600000.0
2009-01-19 10:39:00,133.105,133.13,133.055,133.11,131400000.0
2009-01-19 10:40:00,133.12,133.145,133.09,133.135,144200000.0
2009-01-19 10:41:00,133.14,133.235,133.085,133.12,190800000.0
2009-01-19 10:42:00,133.12,133.19,133.06,133.145,215600000.0
2009-01-19 10:43:00,133.145,133.18,133.11,133.155,102200000.0
2009-01-19 10:44:00,133.15,133.2,133.135,133.14,113800000.0
2009-01-19 10:45:00,133.14,133.16,133.09,133.13,117200000.0
2009-01-19 10:46:00,133.125,133.14,133.115,133.14,34800000.0
2009-01-19 10:47:00,133.135,133.21,133.135,133.18,156200000.0
2009-01-19 10:48:00,133.185,133.215,133.045,133.045,161000000.0
2009-01-19 10:49:00,133.05,133.14,133.035,133.115,202200000.0
2009-01-19 10:50:00,133.115,133.155,133.04,133.065,136400000.0
2009-01-19 10:51:00,133.055,133.07,133.005,133.045,147800000.0
2009-01-19 10:52:00,133.045,133.115,132.99,132.99,142400000.0
2009-01-19 10:53:00,132.99,133.02,132.945,132.945,88000000.0
2009-01-19 10:54:00,132.945,132.97,132.815,132.955,165200000.0
2009-01-19 10:55:00,132.97,133.07,132.965,133.025,125000000.0
2009-01-19 10:56:00,133.03,133.035,132.925,132.93,211000000.0
2009-01-19 10:57:00,132.915,132.92,132.76,132.76,181600000.0
2009-01-19 10:58:00,132.75,132.78,132.715,132.735,142200000.0
2009-01-19 10:59:00,132.74,132.74,132.545,132.68,279600000.0
2009-01-19 11:00:00,132.685,132.76,132.65,132.735,184200000.0
2009-01-19 11:01:00,132.725,132.77,132.715,132.735,231000000.0
2009-01-19 11:02:00,132.735,132.775,132.72,132.775,183600000.0
2009-01-19 11:03:00,132.775,132.85,132.765,132.85,108200000.0
2009-01-19 11:04:00,132.855,132.885,132.82,132.885,89000000.0
2009-01-19 11:05:00,132.885,132.96,132.875,132.935,118400000.0
2009-01-19 11:06:00,132.94,132.945,132.9,132.945,160800000.0
2009-01-19 11:07:00,132.92,133.03,132.915,133.01,221000000.0
2009-01-19 11:08:00,133.015,133.075,133.005,133.005,97600000.0
2009-01-19 11:09:00,133.02,133.09,133.01,133.09,296000000.0
2009-01-19 11:10:00,133.09,133.165,133.065,133.135,195800000.0
2009-01-19 11:11:00,133.13,133.15,133.12,133.145,107800000.0
2009-01-19 11:12:00,133.145,133.145,133.105,133.115,67200000.0
2009-01-19 11:13:00,133.1,133.13,133.025,133.085,229000000.0
2009-01-19 11:14:00,133.085,133.1,132.92,132.94,158400000.0
2009-01-19 11:15:00,132.925,132.995,132.925,132.98,98000000.0
2009-01-19 11:16:00,132.98,133.03,132.96,132.97,100800000.0
2009-01-19 11:17:00,132.98,133.015,132.975,133.015,51200000.0
2009-01-19 11:18:00,133.01,133.035,132.95,132.995,81000000.0
2009-01-19 11:19:00,132.995,132.995,132.935,132.94,72000000.0
2009-01-19 11:20:00,132.945,132.95,132.875,132.95,109200000.0
2009-01-19 11:21:00,132.95,133.0,132.925,132.935,93000000.0
2009-01-19 11:22:00,132.95,132.975,132.895,132.905,89600000.0
2009-01-19 11:23:00,132.9,132.94,132.86,132.86,190400000.0
2009-01-19 11:24:00,132.86,132.89,132.845,132.885,118400000.0
2009-01-19 11:25:00,132.875,132.915,132.86,132.865,108400000.0
2009-01-19 11:26:00,132.865,132.865,132.71,132.72,142800000.0
2009-01-19 11:27:00,132.735,132.86,132.72,132.84,112800000.0
2009-01-19 11:28:00,132.835,132.865,132.835,132.86,70400000.0
2009-01-19 11:29:00,132.85,132.86,132.78,132.855,74600000.0
2009-01-19 11:30:00,132.86,132.87,132.815,132.86,97600000.0
2009-01-19 11:31:00,132.855,132.86,132.785,132.795,106400000.0
2009-01-19 11:32:00,132.795,132.8,132.46,132.475,190400000.0
2009-01-19 11:33:00,132.465,132.57,132.445,132.535,257200000.0
2009-01-19 11:34:00,132.545,132.675,132.545,132.64,246400000.0
2009-01-19 11:35:00,132.64,132.675,132.555,132.61,289200000.0
2009-01-19 11:36:00,132.625,132.67,132.595,132.67,114400000.0
2009-01-19 11:37:00,132.68,132.78,132.66,132.66,153000000.0
2009-01-19 11:38:00,132.67,132.69,132.525,132.61,146800000.0
2009-01-19 11:39:00,132.61,132.655,132.585,132.625,141200000.0
2009-01-19 11:40:00,132.62,132.62,132.51,132.55,174400000.0
2009-01-19 11:41:00,132.545,132.61,132.53,132.575,303600001.0
2009-01-19 11:42:00,132.57,132.59,132.49,132.5,124000000.0
2009-01-19 11:43:00,132.5,132.575,132.48,132.545,157000000.0
2009-01-19 11:44:00,132.545,132.625,132.53,132.575,197200000.0
2009-01-19 11:45:00,132.58,132.695,132.58,132.61,161000000.0
2009-01-19 11:46:00,132.61,132.7,132.61,132.675,166800000.0
2009-01-19 11:47:00,132.685,132.77,132.68,132.69,197000000.0
2009-01-19 11:48:00,132.675,132.7,132.675,132.675,67200000.0
2009-01-19 11:49:00,132.675,132.73,132.675,132.68,172800000.0
2009-01-19 11:50:00,132.68,132.735,132.675,132.735,56000000.0
2009-01-19 11:51:00,132.74,132.86,132.74,132.835,199200000.0
2009-01-19 11:52:00,132.815,132.875,132.805,132.87,80000000.0
2009-01-19 11:53:00,132.875,132.935,132.86,132.91,123200000.0
2009-01-19 11:54:00,132.925,132.98,132.895,132.975,141600000.0
2009-01-19 11:55:00,132.98,133.045,132.98,133.005,117800000.0
2009-01-19 11:56:00,133.01,133.035,132.97,133.025,134000000.0
2009-01-19 11:57:00,133.03,133.125,133.03,133.055,130000000.0
2009-01-19 11:58:00,133.04,133.06,132.94,132.965,189600000.0
2009-01-19 11:59:00,132.965,132.965,132.895,132.895,84400000.0
2009-01-19 12:00:00,132.895,132.91,132.725,132.775,143600000.0
2009-01-19 12:01:00,132.765,133.005,132.74,133.0,105600000.0
2009-01-19 12:02:00,132.995,133.06,132.995,133.04,75200000.0
2009-01-19 12:03:00,133.05,133.075,133.025,133.04,98000000.0
2009-01-19 12:04:00,133.04,133.055,132.88,132.9,116000000.0
2009-01-19 12:05:00,132.93,133.02,132.915,133.02,116800000.0
2009-01-19 12:06:00,133.02,133.025,132.94,132.995,148800000.0
2009-01-19 12:07:00,132.99,133.12,132.99,133.115,99200000.0
2009-01-19 12:08:00,133.115,133.115,133.075,133.095,68800000.0
2009-01-19 12:09:00,133.095,133.16,133.06,133.12,99200000.0
2009-01-19 12:10:00,133.12,133.135,133.065,133.09,78400000.0
2009-01-19 12:11:00,133.09,133.115,133.055,133.085,51200000.0
2009-01-19 12:12:00,133.09,133.115,133.02,133.115,161600000.0
2009-01-19 12:13:00,133.105,133.105,133.035,133.06,107200000.0
2009-01-19 12:14:00,133.06,133.215,133.06,133.12,143600000.0
2009-01-19 12:15:00,133.115,133.205,133.105,133.205,184000000.0
2009-01-19 12:16:00,133.22,133.285,133.185,133.195,205000000.0
2009-01-19 12:17:00,133.195,133.205,133.135,133.165,105200000.0
2009-01-19 12:18:00,133.165,133.245,133.16,133.19,124800000.0
2009-01-19 12:19:00,133.165,133.205,133.1,133.125,153000000.0
2009-01-19 12:20:00,133.12,133.125,133.06,133.12,137600000.0
2009-01-19 12:21:00,133.12,133.17,133.025,133.055,168000000.0
2009-01-19 12:22:00,133.05,133.1,133.01,133.045,75200000.0
2009-01-19 12:23:00,133.055,133.095,133.03,133.06,76000000.0
2009-01-19 12:24:00,133.06,133.09,133.035,133.08,163200000.0
2009-01-19 12:25:00,133.08,133.095,133.045,133.045,150400000.0
2009-01-19 12:26:00,133.045,133.165,133.045,133.085,169600000.0
2009-01-19 12:27:00,133.085,133.205,133.085,133.145,147200000.0
2009-01-19 12:28:00,133.16,133.335,133.15,133.33,172200000.0
2009-01-19 12:29:00,133.335,133.39,133.3,133.37,108800000.0
2009-01-19 12:30:00,133.37,133.41,133.265,133.29,148800000.0
2009-01-19 12:31:00,133.295,133.315,133.225,133.235,127400000.0
2009-01-19 12:32:00,133.235,133.265,133.21,133.24,126400000.0
2009-01-19 12:33:00,133.24,133.31,133.24,133.245,101600000.0
2009-01-19 12:34:00,133.255,133.305,133.255,133.295,33600000.0
2009-01-19 12:35:00,133.295,133.295,133.25,133.28,40800000.0
2009-01-19 12:36:00,133.28,133.29,133.25,133.28,33000000.0
2009-01-19 12:37:00,133.28,133.35,133.265,133.29,134400000.0
2009-01-19 12:38:00,133.295,133.31,133.255,133.29,86400000.0
2009-01-19 12:39:00,133.255,133.285,133.24,133.24,75200000.0
2009-01-19 12:40:00,133.25,133.255,133.17,133.18,161600000.0
2009-01-19 12:41:00,133.18,133.195,133.165,133.165,94400000.0
2009-01-19 12:42:00,133.16,133.165,133.12,133.12,19200000.0
2009-01-19 12:43:00,133.13,133.14,133.12,133.125,38400000.0
2009-01-19 12:44:00,133.14,133.145,133.08,133.08,80000000.0
2009-01-19 12:45:00,133.06,133.065,133.04,133.04,69600000.0
2009-01-19 12:46:00,133.04,133.05,133.025,133.03,56000000.0
2009-01-19 12:47:00,133.035,133.155,133.015,133.155,86400000.0
2009-01-19 12:48:00,133.15,133.195,133.13,133.175,35600000.0
2009-01-19 12:49:00,133.175,133.195,133.035,133.09,87000000.0
2009-01-19 12:50:00,133.1,133.15,133.09,133.105,67200000.0
2009-01-19 12:51:00,133.105,133.105,132.965,133.005,140000000.0
2009-01-19 12:52:00,133.01,133.08,133.01,133.075,119200000.0
2009-01-19 12:53:00,133.075,133.13,133.05,133.13,102400000.0
2009-01-19 12:54:00,133.14,133.255,133.125,133.245,153600000.0
2009-01-19 12:55:00,133.26,133.26,133.095,133.095,225600001.0
2009-01-19 12:56:00,133.1,133.14,132.975,133.0,154000000.0
2009-01-19 12:57:00,133.01,133.01,132.9,132.9,99200000.0
2009-01-19 12:58:00,132.9,132.93,132.86,132.87,116800000.0
2009-01-19 12:59:00,132.87,132.9,132.87,132.89,70400000.0
2009-01-19 13:00:00,132.89,132.895,132.86,132.865,73000000.0
2009-01-19 13:01:00,132.87,132.87,132.825,132.865,124000000.0
2009-01-19 13:02:00,132.87,132.91,132.865,132.91,41600000.0
2009-01-19 13:03:00,132.885,132.94,132.885,132.94,48000000.0
2009-01-19 13:04:00,132.94,132.995,132.93,132.93,81600000.0
2009-01-19 13:05:00,132.935,133.06,132.935,133.04,119400000.0
2009-01-19 13:06:00,133.04,133.075,133.02,133.045,94400000.0
2009-01-19 13:07:00,133.055,133.055,132.865,132.865,124800000.0
2009-01-19 13:08:00,132.865,132.87,132.765,132.79,220000000.0
2009-01-19 13:09:00,132.795,132.815,132.775,132.805,120000000.0
2009-01-19 13:10:00,132.805,132.86,132.805,132.81,113600000.0
2009-01-19 13:11:00,132.815,132.83,132.815,132.83,46400000.0
2009-01-19 13:12:00,132.845,132.945,132.845,132.915,110000000.0
2009-01-19 13:13:00,132.915,132.935,132.815,132.845,155200000.0
2009-01-19 13:14:00,132.84,132.88,132.73,132.815,413200000.0
2009-01-19 13:15:00,132.83,132.885,132.8,132.8,269600000.0
2009-01-19 13:16:00,132.8,132.82,132.685,132.695,180800000.0
2009-01-19 13:17:00,132.695,132.81,132.695,132.805,165400000.0
2009-01-19 13:18:00,132.805,132.835,132.69,132.8,192000000.0
2009-01-19 13:19:00,132.81,133.015,132.8,133.015,176800000.0
2009-01-19 13:20:00,133.015,133.02,132.885,132.885,233400000.0
2009-01-19 13:21:00,132.895,133.0,132.885,133.0,159400000.0
2009-01-19 13:22:00,133.005,133.02,132.935,133.02,249200000.0
2009-01-19 13:23:00,133.03,133.155,133.01,133.095,179000000.0
2009-01-19 13:24:00,133.1,133.17,133.1,133.17,200400000.0
2009-01-19 13:25:00,133.155,133.26,133.155,133.205,154000000.0
2009-01-19 13:26:00,133.215,133.215,133.15,133.16,67200000.0
2009-01-19 13:27:00,133.16,133.185,133.11,133.14,112800000.0
2009-01-19 13:28:00,133.14,133.22,133.075,133.085,214800000.0
2009-01-19 13:29:00,133.075,133.075,132.945,133.035,159000000.0
2009-01-19 13:30:00,133.035,133.095,132.94,132.95,301000000.0
2009-01-19 13:31:00,132.95,132.975,132.915,132.975,148600000.0
2009-01-19 13:32:00,132.97,133.01,132.965,132.98,115800000.0
2009-01-19 13:33:00,132.99,132.99,132.92,132.975,150000000.0
2009-01-19 13:34:00,132.975,133.05,132.97,132.995,240000000.0
2009-01-19 13:35:00,132.995,133.08,132.995,133.025,147400000.0
2009-01-19 13:36:00,133.02,133.09,132.97,133.09,117400000.0
2009-01-19 13:37:00,133.1,133.1,133.015,133.055,82200000.0
2009-01-19 13:38:00,133.05,133.055,133.025,133.025,102600000.0
2009-01-19 13:39:00,133.025,133.045,133.02,133.03,75200000.0
2009-01-19 13:40:00,133.03,133.03,132.935,132.935,99200000.0
2009-01-19 13:41:00,132.93,132.93,132.88,132.88,85400000.0
2009-01-19 13:42:00,132.88,132.9,132.845,132.845,133200000.0
2009-01-19 13:43:00,132.845,132.85,132.81,132.815,54800000.0
2009-01-19 13:44:00,132.81,132.865,132.795,132.84,95400000.0
2009-01-19 13:45:00,132.83,132.835,132.765,132.765,64400000.0
2009-01-19 13:46:00,132.75,132.755,132.7,132.71,102400000.0
2009-01-19 13:47:00,132.71,132.805,132.71,132.8,59400000.0
2009-01-19 13:48:00,132.795,132.795,132.69,132.72,99400000.0
2009-01-19 13:49:00,132.735,132.77,132.7,132.765,76800000.0
2009-01-19 13:50:00,132.775,132.775,132.665,132.665,40400000.0
2009-01-19 13:51:00,132.675,132.725,132.6,132.65,126400000.0
2009-01-19 13:52:00,132.65,132.775,132.65,132.77,102400000.0
2009-01-19 13:53:00,132.77,132.77,132.63,132.65,137800000.0
2009-01-19 13:54:00,132.655,132.77,132.65,132.76,67000000.0
2009-01-19 13:55:00,132.775,132.775,132.655,132.66,91400000.0
2009-01-19 13:56:00,132.665,132.67,132.615,132.65,134600000.0
2009-01-19 13:57:00,132.635,132.69,132.62,132.655,126600000.0
2009-01-19 13:58:00,132.655,132.71,132.64,132.695,89000001.0
2009-01-19 13:59:00,132.695,132.71,132.63,132.63,127800000.0
2009-01-19 14:00:00,132.63,132.655,132.545,132.545,131600000.0
2009-01-19 14:01:00,132.545,132.58,132.515,132.56,115000000.0
2009-01-19 14:02:00,132.555,132.6,132.54,132.57,138000000.0
2009-01-19 14:03:00,132.575,132.695,132.575,132.645,150400000.0
2009-01-19 14:04:00,132.66,132.76,132.66,132.75,81000000.0
2009-01-19 14:05:00,132.755,132.755,132.655,132.68,141800000.0
2009-01-19 14:06:00,132.665,132.665,132.615,132.655,60800000.0
2009-01-19 14:07:00,132.66,132.66,132.65,132.65,22400000.0
2009-01-19 14:08:00,132.66,132.715,132.65,132.695,82000000.0
2009-01-19 14:09:00,132.695,132.77,132.68,132.735,78400000.0
2009-01-19 14:10:00,132.735,132.735,132.64,132.69,88600000.0
2009-01-19 14:11:00,132.68,132.71,132.67,132.68,117200000.0
2009-01-19 14:12:00,132.675,132.725,132.67,132.695,57600000.0
2009-01-19 14:13:00,132.69,132.72,132.69,132.72,57600000.0
2009-01-19 14:14:00,132.72,132.75,132.685,132.705,140800000.0
2009-01-19 14:15:00,132.705,132.73,132.665,132.7,133000000.0
2009-01-19 14:16:00,132.685,132.705,132.685,132.7,72200000.0
2009-01-19 14:17:00,132.7,132.76,132.675,132.7,98200000.0
2009-01-19 14:18:00,132.705,132.725,132.695,132.7,90200000.0
2009-01-19 14:19:00,132.7,132.72,132.7,132.7,64000000.0
2009-01-19 14:20:00,132.69,132.7,132.675,132.675,24000000.0
2009-01-19 14:21:00,132.675,132.745,132.675,132.735,60800000.0
2009-01-19 14:22:00,132.75,132.755,132.695,132.695,64000000.0
2009-01-19 14:23:00,132.7,132.785,132.7,132.705,131600000.0
2009-01-19 14:24:00,132.705,132.775,132.675,132.775,89600000.0
2009-01-19 14:25:00,132.77,132.77,132.625,132.625,92800000.0
2009-01-19 14:26:00,132.62,132.655,132.62,132.645,60800000.0
2009-01-19 14:27:00,132.645,132.645,132.56,132.57,44800000.0
2009-01-19 14:28:00,132.555,132.595,132.545,132.595,102000000.0
2009-01-19 14:29:00,132.59,132.61,132.505,132.525,100400000.0
2009-01-19 14:30:00,132.51,132.51,132.35,132.35,144000000.0
2009-01-19 14:31:00,132.375,132.39,132.205,132.265,139200000.0
2009-01-19 14:32:00,132.25,132.395,132.25,132.355,132200000.0
2009-01-19 14:33:00,132.37,132.405,132.315,132.33,88000000.0
2009-01-19 14:34:00,132.33,132.355,132.315,132.355,56000000.0
2009-01-19 14:35:00,132.36,132.42,132.35,132.375,110400000.0
2009-01-19 14:36:00,132.375,132.39,132.31,132.345,192000000.0
2009-01-19 14:37:00,132.355,132.355,132.3,132.335,190400000.0
2009-01-19 14:38:00,132.325,132.39,132.315,132.38,125600000.0
2009-01-19 14:39:00,132.385,132.445,132.335,132.36,136200000.0
2009-01-19 14:40:00,132.36,132.42,132.315,132.355,148800000.0
2009-01-19 14:41:00,132.355,132.355,132.275,132.315,104000000.0
2009-01-19 14:42:00,132.305,132.345,132.28,132.32,206400000.0
2009-01-19 14:43:00,132.32,132.37,132.3,132.37,83800000.0
2009-01-19 14:44:00,132.36,132.39,132.325,132.34,68200000.0
2009-01-19 14:45:00,132.315,132.33,132.26,132.27,96000000.0
2009-01-19 14:46:00,132.285,132.285,132.22,132.25,99400000.0
2009-01-19 14:47:00,132.265,132.295,132.15,132.27,120600000.0
2009-01-19 14:48:00,132.265,132.275,132.235,132.255,100800000.0
2009-01-19 14:49:00,132.245,132.32,132.24,132.32,106200000.0
2009-01-19 14:50:00,132.31,132.34,132.295,132.3,77000000.0
2009-01-19 14:51:00,132.31,132.33,132.26,132.32,165000000.0
2009-01-19 14:52:00,132.305,132.335,132.21,132.21,160000000.0
2009-01-19 14:53:00,132.22,132.285,132.19,132.205,350800000.0
2009-01-19 14:54:00,132.205,132.245,132.165,132.235,190600000.0
2009-01-19 14:55:00,132.235,132.245,132.18,132.245,158000000.0
2009-01-19 14:56:00,132.23,132.255,132.19,132.205,198400000.0
2009-01-19 14:57:00,132.205,132.205,132.14,132.18,163400000.0
2009-01-19 14:58:00,132.185,132.195,132.075,132.14,228400000.0
2009-01-19 14:59:00,132.155,132.16,132.11,132.16,168200000.0
2009-01-19 15:00:00,132.155,132.155,131.99,132.045,238200000.0
2009-01-19 15:01:00,132.055,132.08,132.015,132.025,190600000.0
2009-01-19 15:02:00,132.03,132.04,131.95,131.985,234800000.0
2009-01-19 15:03:00,131.985,132.09,131.985,132.09,144200000.0
2009-01-19 15:04:00,132.085,132.175,132.085,132.12,147000000.0
2009-01-19 15:05:00,132.135,132.15,132.065,132.115,287800000.0
2009-01-19 15:06:00,132.1,132.1,131.955,131.96,284400000.0
2009-01-19 15:07:00,131.96,132.005,131.915,131.98,241000000.0
2009-01-19 15:08:00,131.97,132.005,131.935,131.96,221200000.0
2009-01-19 15:09:00,131.96,131.965,131.89,131.91,111800000.0
2009-01-19 15:10:00,131.925,131.925,131.88,131.9,141200000.0
2009-01-19 15:11:00,131.9,131.905,131.83,131.83,123400000.0
2009-01-19 15:12:00,131.83,131.85,131.75,131.785,217200000.0
2009-01-19 15:13:00,131.79,131.79,131.695,131.705,207200000.0
2009-01-19 15:14:00,131.7,131.705,131.64,131.69,234800000.0
2009-01-19 15:15:00,131.685,131.705,131.64,131.665,228800000.0
2009-01-19 15:16:00,131.665,131.715,131.615,131.62,273400000.0
2009-01-19 15:17:00,131.625,131.655,131.42,131.425,225000000.0
2009-01-19 15:18:00,131.425,131.51,131.425,131.495,147800000.0
2009-01-19 15:19:00,131.505,131.69,131.48,131.675,170000000.0
2009-01-19 15:20:00,131.67,131.7,131.625,131.7,166400000.0
2009-01-19 15:21:00,131.69,131.815,131.655,131.795,239400000.0
2009-01-19 15:22:00,131.79,131.795,131.675,131.685,263200000.0
2009-01-19 15:23:00,131.69,131.69,131.515,131.57,146400000.0
2009-01-19 15:24:00,131.57,131.635,131.54,131.61,206400000.0
2009-01-19 15:25:00,131.64,131.715,131.605,131.715,180800000.0
2009-01-19 15:26:00,131.71,131.72,131.675,131.695,104800000.0
2009-01-19 15:27:00,131.695,131.71,131.67,131.7,113600000.0
2009-01-19 15:28:00,131.69,131.715,131.675,131.675,70400000.0
2009-01-19 15:29:00,131.68,131.73,131.675,131.705,84800000.0
2009-01-19 15:30:00,131.705,131.725,131.675,131.675,121600000.0
2009-01-19 15:31:00,131.675,131.745,131.655,131.665,200800000.0
2009-01-19 15:32:00,131.665,131.705,131.605,131.655,200800000.0
2009-01-19 15:33:00,131.655,131.71,131.625,131.71,139400000.0
2009-01-19 15:34:00,131.71,131.735,131.61,131.62,184000000.0
2009-01-19 15:35:00,131.625,131.65,131.6,131.615,236800000.0
2009-01-19 15:36:00,131.615,131.66,131.615,131.625,138400000.0
2009-01-19 15:37:00,131.645,131.65,131.6,131.61,132000000.0
2009-01-19 15:38:00,131.615,131.645,131.59,131.59,120400000.0
2009-01-19 15:39:00,131.585,131.625,131.56,131.625,162400000.0
2009-01-19 15:40:00,131.6,131.64,131.55,131.55,368800000.0
2009-01-19 15:41:00,131.565,131.63,131.565,131.62,373600000.0
2009-01-19 15:42:00,131.625,131.625,131.475,131.5,190400000.0
2009-01-19 15:43:00,131.495,131.555,131.465,131.53,127600000.0
2009-01-19 15:44:00,131.53,131.585,131.505,131.565,222000000.0
2009-01-19 15:45:00,131.57,131.595,131.535,131.58,205800000.0
2009-01-19 15:46:00,131.58,131.585,131.5,131.51,180800000.0
2009-01-19 15:47:00,131.51,131.51,131.35,131.4,232200000.0
2009-01-19 15:48:00,131.395,131.395,131.135,131.17,262600000.0
2009-01-19 15:49:00,131.165,131.19,131.07,131.1,211600000.0
2009-01-19 15:50:00,131.105,131.13,131.01,131.13,168800000.0
2009-01-19 15:51:00,131.12,131.12,131.03,131.09,232200000.0
2009-01-19 15:52:00,131.095,131.175,131.075,131.16,133600000.0
2009-01-19 15:53:00,131.155,131.315,131.155,131.265,200800000.0
2009-01-19 15:54:00,131.26,131.31,131.235,131.26,215400000.0
2009-01-19 15:55:00,131.26,131.34,131.215,131.32,228000000.0
2009-01-19 15:56:00,131.32,131.405,131.295,131.405,282400000.0
2009-01-19 15:57:00,131.41,131.495,131.41,131.495,129800000.0
2009-01-19 15:58:00,131.485,131.535,131.34,131.375,271200000.0
2009-01-19 15:59:00,131.38,131.445,131.365,131.41,211200000.0
2009-01-19 16:00:00,131.41,131.435,131.4,131.41,155600000.0
2009-01-19 16:01:00,131.41,131.445,131.405,131.445,132000000.0
2009-01-19 16:02:00,131.44,131.44,131.37,131.385,129600000.0
2009-01-19 16:03:00,131.385,131.395,131.31,131.31,167200000.0
2009-01-19 16:04:00,131.265,131.315,131.25,131.28,164800000.0
2009-01-19 16:05:00,131.285,131.29,131.25,131.25,80800000.0
2009-01-19 16:06:00,131.245,131.29,131.2,131.28,133200000.0
2009-01-19 16:07:00,131.29,131.38,131.29,131.33,78600000.0
2009-01-19 16:08:00,131.33,131.41,131.33,131.385,148000000.0
2009-01-19 16:09:00,131.37,131.37,131.295,131.305,264000000.0
2009-01-19 16:10:00,131.31,131.39,131.31,131.365,116800000.0
2009-01-19 16:11:00,131.36,131.37,131.295,131.35,152800000.0
2009-01-19 16:12:00,131.35,131.37,131.28,131.295,235200000.0
2009-01-19 16:13:00,131.295,131.305,131.205,131.24,176800000.0
2009-01-19 16:14:00,131.245,131.29,131.215,131.235,341600000.0
2009-01-19 16:15:00,131.24,131.255,131.215,131.22,120800000.0
2009-01-19 16:16:00,131.22,131.26,131.22,131.22,133800000.0
2009-01-19 16:17:00,131.235,131.3,131.235,131.255,199400000.0
2009-01-19 16:18:00,131.255,131.33,131.175,131.205,302200000.0
2009-01-19 16:19:00,131.205,131.215,131.125,131.16,316200000.0
2009-01-19 16:20:00,131.175,131.23,131.13,131.145,324800000.0
2009-01-19 16:21:00,131.13,131.155,131.105,131.145,270200000.0
2009-01-19 16:22:00,131.145,131.22,131.145,131.16,268000000.0
2009-01-19 16:23:00,131.165,131.24,131.16,131.19,217800000.0
2009-01-19 16:24:00,131.195,131.245,131.15,131.21,224000000.0
2009-01-19 16:25:00,131.21,131.295,131.2,131.225,241600000.0
2009-01-19 16:26:00,131.225,131.265,131.195,131.195,362600000.0
2009-01-19 16:27:00,131.205,131.22,131.145,131.145,219200000.0
2009-01-19 16:28:00,131.145,131.17,131.14,131.14,195000000.0
2009-01-19 16:29:00,131.145,131.18,131.115,131.115,144600000.0
2009-01-19 16:30:00,131.115,131.185,131.115,131.165,219400000.0
2009-01-19 16:31:00,131.165,131.175,130.96,130.975,259200000.0
2009-01-19 16:32:00,130.98,131.005,130.895,130.955,272600000.0
2009-01-19 16:33:00,130.96,130.985,130.78,130.805,286400000.0
2009-01-19 16:34:00,130.79,130.835,130.735,130.74,221000000.0
2009-01-19 16:35:00,130.74,130.81,130.655,130.8,272400000.0
2009-01-19 16:36:00,130.805,130.89,130.76,130.88,301000000.0
2009-01-19 16:37:00,130.88,130.965,130.88,130.895,249000000.0
2009-01-19 16:38:00,130.905,130.985,130.895,130.93,182800000.0
2009-01-19 16:39:00,130.93,130.95,130.875,130.875,99400000.0
2009-01-19 16:40:00,130.875,130.905,130.875,130.89,125600000.0
2009-01-19 16:41:00,130.89,130.93,130.89,130.91,100400000.0
2009-01-19 16:42:00,130.905,130.93,130.855,130.86,128000000.0
2009-01-19 16:43:00,130.86,130.865,130.755,130.765,223400000.0
2009-01-19 16:44:00,130.75,130.775,130.73,130.735,215200000.0
2009-01-19 16:45:00,130.72,130.76,130.47,130.5,350200000.0
2009-01-19 16:46:00,130.51,130.56,130.455,130.515,317800000.0
2009-01-19 16:47:00,130.525,130.685,130.525,130.67,268800000.0
2009-01-19 16:48:00,130.665,130.79,130.665,130.775,161200000.0
2009-01-19 16:49:00,130.78,130.835,130.775,130.83,198600000.0
2009-01-19 16:50:00,130.835,130.835,130.76,130.78,296800000.0
2009-01-19 16:51:00,130.785,130.79,130.695,130.695,157600000.0
2009-01-19 16:52:00,130.7,130.815,130.695,130.79,140800000.0
2009-01-19 16:53:00,130.8,130.855,130.74,130.855,213400000.0
2009-01-19 16:54:00,130.855,130.94,130.84,130.885,201800000.0
2009-01-19 16:55:00,130.875,130.91,130.8,130.8,224200000.0
2009-01-19 16:56:00,130.8,130.845,130.785,130.845,204800000.0
2009-01-19 16:57:00,130.855,130.88,130.84,130.85,129800000.0
2009-01-19 16:58:00,130.855,130.855,130.76,130.76,209600000.0
2009-01-19 16:59:00,130.75,130.75,130.575,130.58,255200000.0
2009-01-19 17:00:00,130.58,130.62,130.575,130.59,212800000.0
2009-01-19 17:01:00,130.595,130.635,130.59,130.62,136600000.0
2009-01-19 17:02:00,130.62,130.685,130.595,130.685,132800000.0
2009-01-19 17:03:00,130.68,130.68,130.485,130.485,264200000.0
2009-01-19 17:04:00,130.485,130.6,130.465,130.565,301200000.0
2009-01-19 17:05:00,130.555,130.68,130.535,130.66,353800000.0
2009-01-19 17:06:00,130.665,130.71,130.655,130.685,164800000.0
2009-01-19 17:07:00,130.7,130.735,130.68,130.71,116400000.0
2009-01-19 17:08:00,130.71,130.73,130.69,130.71,62000000.0
2009-01-19 17:09:00,130.71,130.775,130.705,130.76,162400000.0
2009-01-19 17:10:00,130.76,130.82,130.75,130.82,68800000.0
2009-01-19 17:11:00,130.825,130.86,130.75,130.79,155200000.0
2009-01-19 17:12:00,130.79,130.815,130.765,130.795,86600000.0
2009-01-19 17:13:00,130.795,130.815,130.73,130.73,151400000.0
2009-01-19 17:14:00,130.73,130.83,130.71,130.81,134000000.0
2009-01-19 17:15:00,130.81,130.89,130.8,130.885,137200000.0
2009-01-19 17:16:00,130.89,130.9,130.845,130.87,196800000.0
2009-01-19 17:17:00,130.865,130.925,130.855,130.91,351000000.0
2009-01-19 17:18:00,130.91,130.915,130.865,130.865,243600000.0
2009-01-19 17:19:00,130.865,130.865,130.755,130.775,183000000.0
2009-01-19 17:20:00,130.77,130.79,130.685,130.7,138800000.0
2009-01-19 17:21:00,130.685,130.685,130.645,130.66,140200000.0
2009-01-19 17:22:00,130.67,130.745,130.655,130.745,113400000.0
2009-01-19 17:23:00,130.74,130.74,130.71,130.74,106400000.0
2009-01-19 17:24:00,130.745,130.925,130.725,130.895,148000000.0
2009-01-19 17:25:00,130.885,130.97,130.87,130.955,245000000.0
2009-01-19 17:26:00,130.95,130.955,130.76,130.83,273900000.0
2009-01-19 17:27:00,130.815,130.875,130.81,130.83,326600000.0
2009-01-19 17:28:00,130.835,131.01,130.835,130.945,360000000.0
2009-01-19 17:29:00,130.945,130.96,130.905,130.915,219400000.0
2009-01-19 17:30:00,130.915,130.92,130.87,130.9,230000000.0
2009-01-19 17:31:00,130.89,130.9,130.8,130.815,178600000.0
2009-01-19 17:32:00,130.82,130.855,130.82,130.845,145200000.0
2009-01-19 17:33:00,130.835,130.88,130.83,130.88,125600000.0
2009-01-19 17:34:00,130.88,130.905,130.855,130.88,164000000.0
2009-01-19 17:35:00,130.89,130.93,130.89,130.92,87800000.0
2009-01-19 17:36:00,130.925,130.94,130.915,130.93,67200000.0
2009-01-19 17:37:00,130.93,130.99,130.91,130.99,165600000.0
2009-01-19 17:38:00,130.985,131.195,130.985,131.195,254400000.0
2009-01-19 17:39:00,131.195,131.35,131.18,131.335,364200000.0
2009-01-19 17:40:00,131.345,131.385,131.315,131.325,331600000.0
2009-01-19 17:41:00,131.32,131.32,131.15,131.165,277200000.0
2009-01-19 17:42:00,131.165,131.175,131.105,131.135,165600000.0
2009-01-19 17:43:00,131.125,131.135,131.045,131.11,358400000.0
2009-01-19 17:44:00,131.105,131.3,131.105,131.3,364000000.0
2009-01-19 17:45:00,131.3,131.345,131.265,131.305,133205000.0
2009-01-19 17:46:00,131.305,131.355,131.29,131.32,222600000.0
2009-01-19 17:47:00,131.325,131.37,131.31,131.355,260400000.0
2009-01-19 17:48:00,131.365,131.405,131.34,131.405,110600000.0
2009-01-19 17:49:00,131.4,131.485,131.345,131.395,305000000.0
2009-01-19 17:50:00,131.395,131.455,131.395,131.445,182400000.0
2009-01-19 17:51:00,131.445,131.455,131.38,131.38,287200000.0
2009-01-19 17:52:00,131.365,131.365,131.275,131.29,290400000.0
2009-01-19 17:53:00,131.295,131.345,131.285,131.335,220400000.0
2009-01-19 17:54:00,131.345,131.345,131.2,131.2,294400000.0
2009-01-19 17:55:00,131.205,131.205,131.155,131.175,249000000.0
2009-01-19 17:56:00,131.18,131.18,131.135,131.165,180000000.0
2009-01-19 17:57:00,131.18,131.23,131.155,131.195,251400000.0
2009-01-19 17:58:00,131.19,131.245,131.15,131.19,132200000.0
2009-01-19 17:59:00,131.2,131.34,131.2,131.25,219200000.0
2009-01-19 18:00:00,131.25,131.25,131.135,131.165,265800000.0
2009-01-19 18:01:00,131.165,131.18,131.105,131.115,127900000.0
2009-01-19 18:02:00,131.115,131.115,130.985,131.03,204000000.0
2009-01-19 18:03:00,131.03,131.145,131.03,131.09,192800000.0
2009-01-19 18:04:00,131.1,131.125,131.08,131.08,101000000.0
2009-01-19 18:05:00,131.08,131.08,131.015,131.015,131400000.0
2009-01-19 18:06:00,131.015,131.035,130.93,130.95,273600000.0
2009-01-19 18:07:00,130.935,130.95,130.8,130.8,234400000.0
2009-01-19 18:08:00,130.81,130.89,130.775,130.86,132800000.0
2009-01-19 18:09:00,130.86,130.905,130.855,130.89,157000000.0
2009-01-19 18:10:00,130.89,131.05,130.87,130.99,245800000.0
2009-01-19 18:11:00,131.0,131.075,131.0,131.055,244800000.0
2009-01-19 18:12:00,131.06,131.11,131.05,131.085,216800001.0
2009-01-19 18:13:00,131.06,131.075,130.98,131.0,233600000.0
2009-01-19 18:14:00,130.995,131.08,130.995,131.025,142400000.0
2009-01-19 18:15:00,131.025,131.05,130.945,130.95,180800000.0
2009-01-19 18:16:00,130.95,131.055,130.95,131.04,207000000.0
2009-01-19 18:17:00,131.04,131.085,131.0,131.085,209800000.0
2009-01-19 18:18:00,131.095,131.115,131.09,131.09,74200000.0
2009-01-19 18:19:00,131.09,131.11,131.09,131.11,91400000.0
2009-01-19 18:20:00,131.13,131.235,131.12,131.235,316200000.0
2009-01-19 18:21:00,131.235,131.27,131.205,131.26,289600000.0
2009-01-19 18:22:00,131.255,131.38,131.225,131.375,270600000.0
2009-01-19 18:23:00,131.375,131.44,131.27,131.285,222600000.0
2009-01-19 18:24:00,131.285,131.285,131.245,131.27,83200000.0
2009-01-19 18:25:00,131.275,131.29,131.215,131.215,122400000.0
2009-01-19 18:26:00,131.215,131.275,131.215,131.26,128000000.0
2009-01-19 18:27:00,131.25,131.34,131.235,131.33,191400000.0
2009-01-19 18:28:00,131.325,131.325,131.25,131.28,135200000.0
2009-01-19 18:29:00,131.275,131.3,131.215,131.255,158400000.0
2009-01-19 18:30:00,131.255,131.275,131.225,131.275,121600000.0
2009-01-19 18:31:00,131.29,131.35,131.29,131.345,100800000.0
2009-01-19 18:32:00,131.355,131.395,131.34,131.375,137600000.0
2009-01-19 18:33:00,131.37,131.395,131.355,131.375,99200000.0
2009-01-19 18:34:00,131.365,131.38,131.305,131.365,288000000.0
2009-01-19 18:35:00,131.36,131.425,131.36,131.415,121600000.0
2009-01-19 18:36:00,131.415,131.495,131.39,131.44,139600000.0
2009-01-19 18:37:00,131.44,131.455,131.42,131.42,68800000.0
2009-01-19 18:38:00,131.42,131.455,131.415,131.44,63400000.0
2009-01-19 18:39:00,131.44,131.44,131.405,131.43,113600000.0
2009-01-19 18:40:00,131.42,131.445,131.42,131.42,92800000.0
2009-01-19 18:41:00,131.425,131.455,131.39,131.425,95200000.0
2009-01-19 18:42:00,131.425,131.455,131.42,131.42,94400000.0
2009-01-19 18:43:00,131.415,131.435,131.35,131.365,143400000.0
2009-01-19 18:44:00,131.365,131.4,131.365,131.38,152000000.0
2009-01-19 18:45:00,131.39,131.42,131.37,131.41,193600000.0
2009-01-19 18:46:00,131.41,131.445,131.355,131.365,264600000.0
2009-01-19 18:47:00,131.365,131.385,131.34,131.375,329600000.0
2009-01-19 18:48:00,131.375,131.445,131.37,131.425,155600000.0
2009-01-19 18:49:00,131.435,131.46,131.375,131.41,298800000.0
2009-01-19 18:50:00,131.41,131.455,131.36,131.405,192800000.0
2009-01-19 18:51:00,131.4,131.41,131.37,131.385,97200000.0
2009-01-19 18:52:00,131.385,131.39,131.365,131.365,19200000.0
2009-01-19 18:53:00,131.365,131.365,131.33,131.34,56000000.0
2009-01-19 18:54:00,131.33,131.355,131.255,131.265,134400000.0
2009-01-19 18:55:00,131.265,131.28,131.255,131.26,49600000.0
2009-01-19 18:56:00,131.265,131.265,131.23,131.235,22400000.0
2009-01-19 18:57:00,131.235,131.26,131.17,131.2,124800000.0
2009-01-19 18:58:00,131.2,131.245,131.175,131.23,221600000.0
2009-01-19 18:59:00,131.24,131.24,131.15,131.19,111600000.0
2009-01-19 19:00:00,131.19,131.29,131.19,131.29,157600000.0
2009-01-19 19:01:00,131.29,131.32,131.2,131.22,231200000.0
2009-01-19 19:02:00,131.23,131.255,131.155,131.19,294400000.0
2009-01-19 19:03:00,131.185,131.21,131.155,131.185,97600000.0
2009-01-19 19:04:00,131.18,131.19,131.165,131.175,89600000.0
2009-01-19 19:05:00,131.175,131.175,131.16,131.16,40000000.0
2009-01-19 19:06:00,131.155,131.17,131.155,131.165,9600000.0
2009-01-19 19:07:00,131.165,131.18,131.09,131.09,68800000.0
2009-01-19 19:08:00,131.105,131.15,131.095,131.135,33600000.0
2009-01-19 19:09:00,131.135,131.16,131.135,131.155,35200000.0
2009-01-19 19:10:00,131.155,131.16,131.125,131.13,40000000.0
2009-01-19 19:11:00,131.13,131.13,131.13,131.13,8000000.0
2009-01-19 19:12:00,131.13,131.13,131.13,131.13,1600000.0
2009-01-19 19:13:00,131.14,131.14,131.13,131.135,19200000.0
2009-01-19 19:14:00,131.135,131.16,131.125,131.125,16000000.0
2009-01-19 19:15:00,131.125,131.125,131.08,131.09,40000000.0
2009-01-19 19:16:00,131.1,131.13,131.095,131.12,38400000.0
2009-01-19 19:17:00,131.12,131.16,131.12,131.135,83200000.0
2009-01-19 19:18:00,131.145,131.165,131.13,131.135,48000000.0
2009-01-19 19:19:00,131.165,131.165,131.14,131.155,8000000.0
2009-01-19 19:20:00,131.155,131.22,131.1,131.105,92200000.0
2009-01-19 19:21:00,131.105,131.17,131.07,131.095,64000000.0
2009-01-19 19:22:00,131.105,131.105,131.095,131.1,24000000.0
2009-01-19 19:23:00,131.095,131.1,131.085,131.085,27200000.0
2009-01-19 19:24:00,131.095,131.125,131.095,131.125,28800000.0
2009-01-19 19:25:00,131.13,131.13,131.095,131.11,38400000.0
2009-01-19 19:26:00,131.125,131.125,131.08,131.105,59200000.0
2009-01-19 19:27:00,131.12,131.16,131.12,131.125,21800000.0
2009-01-19 19:28:00,131.12,131.145,131.09,131.11,73600000.0
2009-01-19 19:29:00,131.115,131.115,131.075,131.11,118400000.0
2009-01-19 19:30:00,131.1,131.16,131.1,131.1,49600000.0
2009-01-19 19:31:00,131.115,131.13,131.11,131.11,25600000.0
2009-01-19 19:32:00,131.12,131.13,131.045,131.045,40000000.0
2009-01-19 19:33:00,131.06,131.095,131.05,131.095,80000000.0
2009-01-19 19:34:00,131.095,131.175,131.065,131.165,100800000.0
2009-01-19 19:35:00,131.16,131.185,131.11,131.125,83200000.0
2009-01-19 19:36:00,131.125,131.125,131.12,131.12,12800000.0
2009-01-19 19:37:00,131.115,131.125,131.075,131.075,19200000.0
2009-01-19 19:38:00,131.075,131.125,131.05,131.125,174200000.0
2009-01-19 19:39:00,131.135,131.155,131.115,131.155,68800000.0
2009-01-19 19:40:00,131.16,131.16,131.14,131.15,89600000.0
2009-01-19 19:41:00,131.15,131.155,131.135,131.145,179200000.0
2009-01-19 19:42:00,131.145,131.17,131.145,131.145,14400000.0
2009-01-19 19:43:00,131.15,131.165,131.135,131.145,27200000.0
2009-01-19 19:44:00,131.15,131.15,131.065,131.12,206600000.0
2009-01-19 19:45:00,131.125,131.125,131.095,131.095,27200000.0
2009-01-19 19:46:00,131.095,131.1,131.055,131.07,88000000.0
2009-01-19 19:47:00,131.08,131.085,131.05,131.055,33000000.0
2009-01-19 19:48:00,131.055,131.055,131.055,131.055,12200000.0
2009-01-19 19:49:00,131.055,131.095,131.055,131.07,66000000.0
2009-01-19 19:50:00,131.085,131.17,131.085,131.095,88000000.0
2009-01-19 19:51:00,131.105,131.15,131.105,131.15,96000000.0
2009-01-19 19:52:00,131.15,131.165,131.15,131.15,24000000.0
2009-01-19 19:53:00,131.15,131.165,131.115,131.135,32000000.0
2009-01-19 19:54:00,131.145,131.145,131.07,131.07,47400000.0
2009-01-19 19:55:00,131.065,131.07,131.055,131.055,58600000.0
2009-01-19 19:56:00,131.055,131.055,131.055,131.055,29200000.0
2009-01-19 19:57:00,131.06,131.07,131.05,131.055,34800000.0
2009-01-19 19:58:00,131.055,131.085,131.04,131.04,34200000.0
2009-01-19 19:59:00,131.06,131.1,131.055,131.1,50000000.0
2009-01-19 20:00:00,131.1,131.17,131.095,131.105,54400000.0
2009-01-19 20:01:00,131.095,131.105,131.055,131.055,38800000.0
2009-01-19 20:02:00,131.07,131.07,131.055,131.055,16400000.0
2009-01-19 20:03:00,131.055,131.055,131.055,131.055,4000000.0
2009-01-19 20:04:00,131.055,131.055,131.055,131.055,2000000.0
2009-01-19 20:05:00,131.055,131.205,131.055,131.135,131000000.0
2009-01-19 20:06:00,131.135,131.135,131.05,131.105,93600000.0
2009-01-19 20:07:00,131.105,131.13,131.04,131.055,233800000.0
2009-01-19 20:08:00,131.055,131.06,131.055,131.06,29600000.0
2009-01-19 20:09:00,131.075,131.155,131.075,131.11,192800000.0
2009-01-19 20:10:00,131.13,131.14,131.1,131.11,41600000.0
2009-01-19 20:11:00,131.115,131.12,131.11,131.11,28800000.0
2009-01-19 20:12:00,131.11,131.11,131.055,131.055,74000000.0
2009-01-19 20:13:00,131.055,131.055,131.055,131.055,5000000.0
2009-01-19 20:14:00,131.055,131.055,131.055,131.055,7000000.0
2009-01-19 20:15:00,131.055,131.055,131.055,131.055,4000000.0
2009-01-19 20:16:00,131.055,131.165,131.055,131.11,126800000.0
2009-01-19 20:17:00,131.135,131.2,131.11,131.195,124800000.0
2009-01-19 20:18:00,131.19,131.26,131.19,131.255,107200000.0
2009-01-19 20:19:00,131.215,131.295,131.175,131.295,150400000.0
2009-01-19 20:20:00,131.285,131.285,131.235,131.275,33600000.0
2009-01-19 20:21:00,131.275,131.28,131.23,131.23,115200000.0
2009-01-19 20:22:00,131.22,131.28,131.22,131.22,46400000.0
2009-01-19 20:23:00,131.22,131.28,131.22,131.28,20800000.0
2009-01-19 20:24:00,131.265,131.265,131.21,131.225,30400000.0
2009-01-19 20:25:00,131.225,131.23,131.125,131.225,211200000.0
2009-01-19 20:26:00,131.175,131.212,131.152,131.212,79600000.0
2009-01-19 20:27:00,131.235,131.355,131.235,131.35,60000000.0
2009-01-19 20:28:00,131.345,131.345,131.28,131.315,21800000.0
2009-01-19 20:29:00,131.315,131.34,131.225,131.235,96800000.0
2009-01-19 20:30:00,131.21,131.253,131.193,131.216,58800000.0
2009-01-19 20:31:00,131.24,131.24,131.215,131.215,44800000.0
2009-01-19 20:32:00,131.225,131.24,131.225,131.24,51200000.0
2009-01-19 20:33:00,131.24,131.24,131.24,131.24,64000000.0
2009-01-19 20:34:00,131.24,131.24,131.075,131.195,347200000.0
2009-01-19 20:35:00,131.195,131.215,131.195,131.21,33600000.0
2009-01-19 20:36:00,131.21,131.235,131.175,131.195,136000000.0
2009-01-19 20:37:00,131.195,131.235,131.175,131.185,89600000.0
2009-01-19 20:38:00,131.185,131.21,131.185,131.21,4800000.0
2009-01-19 20:39:00,131.22,131.24,131.21,131.23,44800000.0
2009-01-19 20:40:00,131.23,131.23,131.23,131.23,6400000.0
2009-01-19 20:41:00,131.215,131.215,131.215,131.215,8000000.0
2009-01-19 20:42:00,131.215,131.215,131.125,131.125,32000000.0
2009-01-19 20:43:00,131.155,131.155,131.125,131.13,32000000.0
2009-01-19 20:44:00,131.145,131.155,131.13,131.14,99200000.0
2009-01-19 20:45:00,131.14,131.165,131.135,131.155,156800000.0
2009-01-19 20:46:00,131.155,131.24,131.13,131.18,73600000.0
2009-01-19 20:47:00,131.2,131.215,131.175,131.21,48000000.0
2009-01-19 20:48:00,131.22,131.22,131.17,131.2,73600000.0
2009-01-19 20:49:00,131.205,131.25,131.17,131.235,92800000.0
2009-01-19 20:50:00,131.24,131.285,131.17,131.275,134400000.0
2009-01-19 20:51:00,131.275,131.295,131.275,131.295,35200000.0
2009-01-19 20:52:00,131.29,131.305,131.285,131.305,14400000.0
2009-01-19 20:53:00,131.33,131.365,131.33,131.35,27200000.0
2009-01-19 20:54:00,131.355,131.49,131.34,131.42,221600000.0
2009-01-19 20:55:00,131.42,131.465,131.39,131.41,79200000.0
2009-01-19 20:56:00,131.41,131.435,131.4,131.425,124800000.0
2009-01-19 20:57:00,131.435,131.435,131.42,131.435,41600000.0
2009-01-19 20:58:00,131.44,131.455,131.43,131.44,86400000.0
2009-01-19 20:59:00,131.445,131.47,131.41,131.43,137600000.0
2009-01-19 21:00:00,131.44,131.445,131.435,131.44,36800000.0
2009-01-19 21:01:00,131.415,131.535,131.415,131.495,267000000.0
2009-01-19 21:02:00,131.495,131.52,131.475,131.475,81600000.0
2009-01-19 21:03:00,131.48,131.48,131.355,131.41,185600000.0
2009-01-19 21:04:00,131.43,131.475,131.395,131.395,246400000.0
2009-01-19 21:05:00,131.395,131.47,131.395,131.47,137600000.0
2009-01-19 21:06:00,131.47,131.49,131.47,131.49,108800000.0
2009-01-19 21:07:00,131.49,131.495,131.385,131.39,81600000.0
2009-01-19 21:08:00,131.39,131.39,131.245,131.27,160000000.0
2009-01-19 21:09:00,131.25,131.325,131.25,131.275,73600000.0
2009-01-19 21:10:00,131.29,131.34,131.275,131.29,76000000.0
2009-01-19 21:11:00,131.29,131.325,131.27,131.325,131200000.0
2009-01-19 21:12:00,131.325,131.355,131.27,131.355,68800000.0
2009-01-19 21:13:00,131.355,131.355,131.275,131.355,100200000.0
2009-01-19 21:14:00,131.355,131.36,131.355,131.36,4800000.0
2009-01-19 21:15:00,131.335,131.355,131.28,131.35,110600000.0
2009-01-19 21:16:00,131.355,131.36,131.28,131.36,32000000.0
2009-01-19 21:17:00,131.35,131.355,131.28,131.31,74000000.0
2009-01-19 21:18:00,131.335,131.36,131.28,131.34,88800000.0
2009-01-19 21:19:00,131.355,131.36,131.355,131.36,3200000.0
2009-01-19 21:20:00,131.36,131.36,131.28,131.335,84800000.0
2009-01-19 21:21:00,131.345,131.355,131.28,131.31,113600000.0
2009-01-19 21:22:00,131.335,131.36,131.305,131.355,22400000.0
2009-01-19 21:23:00,131.345,131.35,131.275,131.305,40000000.0
2009-01-19 21:24:00,131.335,131.355,131.335,131.355,6400000.0
2009-01-19 21:25:00,131.355,131.355,131.345,131.345,12800000.0
2009-01-19 21:26:00,131.355,131.37,131.355,131.37,4800000.0
2009-01-19 21:27:00,131.37,131.37,131.355,131.365,17600000.0
2009-01-19 21:28:00,131.365,131.365,131.345,131.345,30400000.0
2009-01-19 21:29:00,131.36,131.36,131.3,131.31,28800000.0
2009-01-19 21:30:00,131.31,131.31,131.265,131.285,28800000.0
2009-01-19 21:31:00,131.28,131.29,131.28,131.29,11200000.0
2009-01-19 21:32:00,131.28,131.385,131.28,131.335,123600000.0
2009-01-19 21:33:00,131.345,131.345,131.29,131.3,44800000.0
2009-01-19 21:34:00,131.31,131.36,131.3,131.32,41600000.0
2009-01-19 21:35:00,131.335,131.36,131.335,131.335,19200000.0
2009-01-19 21:36:00,131.34,131.34,131.33,131.34,12800000.0
2009-01-19 21:37:00,131.34,131.34,131.255,131.28,35200000.0
2009-01-19 21:38:00,131.28,131.28,131.13,131.16,100800000.0
2009-01-19 21:39:00,131.16,131.19,131.145,131.18,44800000.0
2009-01-19 21:40:00,131.18,131.18,131.16,131.16,12800000.0
2009-01-19 21:41:00,131.175,131.175,131.16,131.16,6400000.0
2009-01-19 21:42:00,131.137,131.138,131.11,131.133,132000000.0
2009-01-19 21:43:00,131.155,131.155,131.115,131.135,54400000.0
2009-01-19 21:44:00,131.135,131.16,131.125,131.125,52800000.0
2009-01-19 21:45:00,131.115,131.14,131.115,131.12,128000000.0
2009-01-19 21:46:00,131.125,131.125,131.12,131.12,3200000.0
2009-01-19 21:47:00,131.091,131.091,131.058,131.062,74400000.0
2009-01-19 21:48:00,131.087,131.145,131.087,131.117,67600000.0
2009-01-19 21:49:00,131.13,131.13,131.13,131.13,1600000.0
2009-01-19 21:50:00,131.135,131.135,131.135,131.135,3200000.0
2009-01-19 21:51:00,131.101,131.133,131.101,131.104,30800000.0
2009-01-19 21:52:00,131.125,131.125,131.08,131.08,19200000.0
2009-01-19 21:53:00,131.09,131.15,131.08,131.095,43600000.0
2009-01-19 21:54:00,131.053,131.055,131.035,131.053,89200000.0
2009-01-19 21:55:00,131.1,131.1,131.1,131.1,4800000.0
2009-01-19 21:56:00,131.1,131.1,131.09,131.095,27200000.0
2009-01-19 21:57:00,131.1,131.12,131.09,131.105,24800000.0
2009-01-19 21:58:00,131.105,131.115,131.105,131.105,11200000.0
2009-01-19 21:59:00,131.12,131.135,131.105,131.12,22400000.0
2009-01-19 22:00:00,131.12,131.135,131.12,131.12,12800000.0
2009-01-19 22:01:00,131.135,131.145,131.095,131.105,73000000.0
2009-01-19 22:02:00,131.115,131.165,131.1,131.165,102400000.0
2009-01-19 22:03:00,131.165,131.165,131.11,131.115,66600000.0
2009-01-19 22:04:00,131.125,131.165,131.12,131.15,56000000.0
2009-01-19 22:05:00,131.15,131.15,131.125,131.125,12800000.0
2009-01-19 22:06:00,131.115,131.125,131.09,131.095,50800000.0
2009-01-19 22:07:00,131.1,131.1,131.09,131.09,50600000.0
2009-01-19 22:08:00,131.09,131.09,131.065,131.065,10200000.0
2009-01-19 22:09:00,131.07,131.07,130.99,130.995,34200000.0
2009-01-19 22:10:00,131.0,131.01,130.84,130.995,44000000.0
2009-01-19 22:11:00,130.995,130.995,130.925,130.965,73200000.0
2009-01-19 22:12:00,130.965,130.985,130.965,130.965,40800000.0
2009-01-19 22:13:00,130.965,131.02,130.965,130.99,39000000.0
2009-01-19 22:14:00,130.99,131.0,130.905,130.93,119600000.0
2009-01-19 22:15:00,130.93,131.05,130.92,131.015,125200000.0
2009-01-19 22:16:00,131.01,131.015,130.945,130.96,44800000.0
2009-01-19 22:17:00,130.95,130.975,130.945,130.96,175400000.0
2009-01-19 22:18:00,130.95,130.985,130.945,130.985,44000000.0
2009-01-19 22:19:00,130.98,130.985,130.98,130.985,8000000.0
2009-01-19 22:20:00,130.975,130.985,130.925,130.96,83200000.0
2009-01-19 22:21:00,130.97,130.975,130.945,130.955,17600000.0
2009-01-19 22:22:00,130.945,130.965,130.925,130.965,38400000.0
2009-01-19 22:23:00,130.955,131.01,130.94,131.0,32000000.0
2009-01-19 22:24:00,131.0,131.115,131.0,131.115,77600000.0
2009-01-19 22:25:00,131.115,131.13,131.025,131.07,102400000.0
2009-01-19 22:26:00,131.045,131.065,131.015,131.065,91200000.0
2009-01-19 22:27:00,131.065,131.07,131.06,131.07,6400000.0
2009-01-19 22:28:00,131.09,131.095,131.09,131.095,4800000.0
2009-01-19 22:29:00,131.14,131.155,131.065,131.11,59200000.0
2009-01-19 22:30:00,131.115,131.115,131.045,131.055,19200000.0
2009-01-19 22:31:00,131.055,131.065,131.035,131.035,19200000.0
2009-01-19 22:32:00,131.035,131.035,131.025,131.025,3200000.0
2009-01-19 22:33:00,131.025,131.035,131.025,131.025,4800000.0
2009-01-19 22:34:00,131.04,131.045,131.035,131.035,8000000.0
2009-01-19 22:35:00,131.035,131.035,131.03,131.03,13000000.0
2009-01-19 22:36:00,131.04,131.04,131.035,131.04,6400000.0
2009-01-19 22:37:00,131.035,131.035,131.03,131.03,3200000.0
2009-01-19 22:38:00,131.025,131.03,131.025,131.03,5000000.0
2009-01-19 22:39:00,131.025,131.04,131.025,131.04,25600000.0
2009-01-19 22:40:00,131.04,131.04,131.04,131.04,1600000.0
2009-01-19 22:41:00,131.022,131.046,131.013,131.028,31000000.0
2009-01-19 22:42:00,131.045,131.045,131.045,131.045,1600000.0
2009-01-19 22:43:00,131.05,131.05,131.05,131.05,1600000.0
2009-01-19 22:44:00,131.034,131.049,131.016,131.036,85200000.0
2009-01-19 22:45:00,131.055,131.06,131.055,131.055,12800000.0
2009-01-19 22:46:00,131.04,131.04,130.988,131.012,83400000.0
2009-01-19 22:47:00,131.06,131.06,131.06,131.06,1600000.0
2009-01-19 22:48:00,131.041,131.06,131.011,131.042,85800000.0
2009-01-19 22:49:00,131.055,131.055,131.05,131.05,4800000.0
2009-01-19 22:50:00,131.025,131.033,130.984,131.031,62600000.0
2009-01-19 22:51:00,131.024,131.039,131.018,131.028,41200000.0
2009-01-19 22:52:00,131.03,131.045,131.016,131.017,15400000.0
2009-01-19 22:53:00,131.028,131.053,131.014,131.041,47200000.0
2009-01-19 22:54:00,131.065,131.075,131.045,131.06,19400000.0
2009-01-19 22:55:00,131.06,131.075,131.06,131.075,6400000.0
2009-01-19 22:56:00,131.062,131.062,131.026,131.042,67800000.0
2009-01-19 22:57:00,131.08,131.1,131.08,131.1,6400000.0
2009-01-19 22:58:00,131.046,131.096,131.013,131.027,172200000.0
2009-01-19 22:59:00,131.11,131.11,131.11,131.11,1600000.0
2009-01-19 23:00:00,131.045,131.065,131.045,131.05,19600000.0
2009-01-19 23:01:00,131.065,131.09,131.06,131.065,14400000.0
2009-01-19 23:02:00,131.06,131.09,131.025,131.06,62200000.0
2009-01-19 23:03:00,131.06,131.065,131.06,131.06,27200000.0
2009-01-19 23:04:00,131.06,131.08,131.06,131.075,20800000.0
2009-01-19 23:05:00,131.075,131.075,131.06,131.06,17600000.0
2009-01-19 23:06:00,131.06,131.06,131.055,131.06,33600000.0
2009-01-19 23:07:00,131.06,131.07,131.06,131.07,11200000.0
2009-01-19 23:08:00,131.07,131.08,131.07,131.08,16000000.0
2009-01-19 23:09:00,131.08,131.08,131.075,131.075,3200000.0
2009-01-19 23:10:00,131.08,131.09,131.075,131.09,6400000.0
2009-01-19 23:11:00,131.09,131.09,131.05,131.085,62400000.0
2009-01-19 23:12:00,131.085,131.085,131.08,131.085,14400000.0
2009-01-19 23:13:00,131.09,131.095,131.09,131.095,4800000.0
2009-01-19 23:14:00,131.095,131.11,131.095,131.11,27200000.0
2009-01-19 23:15:00,131.11,131.11,131.095,131.1,33600000.0
2009-01-19 23:16:00,131.1,131.1,131.1,131.1,6400000.0
2009-01-19 23:17:00,131.1,131.1,131.09,131.09,20800000.0
2009-01-19 23:18:00,131.09,131.09,131.09,131.09,19200000.0
2009-01-19 23:19:00,131.09,131.11,131.08,131.105,24000000.0
2009-01-19 23:20:00,131.105,131.105,131.105,131.105,14400000.0
2009-01-19 23:21:00,131.072,131.101,131.07,131.101,65000000.0
2009-01-19 23:22:00,131.096,131.102,131.069,131.083,55200000.0
2009-01-19 23:23:00,131.1,131.11,131.1,131.1,6400000.0
2009-01-19 23:24:00,131.11,131.13,131.11,131.13,20800000.0
2009-01-19 23:25:00,131.135,131.135,131.125,131.125,19200000.0
2009-01-19 23:26:00,131.125,131.13,131.115,131.115,28800000.0
2009-01-19 23:27:00,131.115,131.14,131.115,131.14,19200000.0
2009-01-19 23:28:00,131.135,131.15,131.135,131.14,16000000.0
2009-01-19 23:29:00,131.13,131.145,131.13,131.135,10400000.0
2009-01-19 23:30:00,131.135,131.14,131.09,131.105,53600000.0
2009-01-19 23:31:00,131.095,131.095,131.09,131.09,10400000.0
2009-01-19 23:32:00,131.09,131.1,131.09,131.1,4800000.0
2009-01-19 23:33:00,131.11,131.135,131.095,131.13,22400000.0
2009-01-19 23:34:00,131.105,131.12,131.06,131.06,59200000.0
2009-01-19 23:35:00,131.06,131.06,131.03,131.03,11200000.0
2009-01-19 23:36:00,131.035,131.035,130.95,130.975,32000000.0
2009-01-19 23:37:00,130.975,131.03,130.97,131.005,44200000.0
2009-01-19 23:38:00,131.01,131.01,131.01,131.01,3200000.0
2009-01-19 23:39:00,131.01,131.045,131.01,131.045,8000000.0
2009-01-19 23:40:00,131.035,131.065,130.995,131.065,24000000.0
2009-01-19 23:41:00,131.06,131.07,131.04,131.065,22400000.0
2009-01-19 23:42:00,131.065,131.08,131.065,131.08,14400000.0
2009-01-19 23:43:00,131.08,131.12,131.08,131.12,52800000.0
2009-01-19 23:44:00,131.12,131.135,131.035,131.1,89600000.0
2009-01-19 23:45:00,131.11,131.135,131.065,131.1,94400000.0
2009-01-19 23:46:00,131.1,131.1,131.1,131.1,16000000.0
2009-01-19 23:47:00,131.095,131.095,130.97,130.99,89600000.0
2009-01-19 23:48:00,130.99,131.035,130.98,130.99,174400000.0
2009-01-19 23:49:00,130.985,131.035,130.985,131.03,144000000.0
2009-01-19 23:50:00,131.03,131.03,130.965,131.02,188800000.0
2009-01-19 23:51:00,131.005,131.02,131.0,131.02,54400000.0
2009-01-19 23:52:00,131.02,131.03,131.02,131.03,73600000.0
2009-01-19 23:53:00,131.03,131.03,131.005,131.015,99200000.0
2009-01-19 23:54:00,131.015,131.015,131.015,131.015,11200000.0
2009-01-19 23:55:00,131.015,131.03,131.015,131.03,8000000.0
2009-01-19 23:56:00,131.03,131.035,130.995,131.005,72000000.0
2009-01-19 23:57:00,131.005,131.005,130.925,130.945,108800000.0
2009-01-19 23:58:00,130.955,130.955,130.77,130.8,136000000.0
2009-01-19 23:59:00,130.805,130.805,130.635,130.64,231000000.0
2009-01-20 00:00:00,130.645,130.74,130.61,130.62,169600000.0
2009-01-20 00:01:00,130.62,130.665,130.585,130.66,136000000.0
2009-01-20 00:02:00,130.665,130.665,130.535,130.605,38400000.0
2009-01-20 00:03:00,130.63,130.65,130.54,130.54,94400000.0
2009-01-20 00:04:00,130.555,130.625,130.45,130.625,81400000.0
2009-01-20 00:05:00,130.625,130.625,130.495,130.505,32800000.0
2009-01-20 00:06:00,130.5,130.505,130.385,130.39,65600000.0
2009-01-20 00:07:00,130.39,130.405,130.385,130.405,54400000.0
2009-01-20 00:08:00,130.415,130.415,130.41,130.415,76800000.0
2009-01-20 00:09:00,130.415,130.415,130.295,130.34,164200000.0
2009-01-20 00:10:00,130.335,130.36,130.335,130.36,38400000.0
2009-01-20 00:11:00,130.355,130.355,130.095,130.215,118800000.0
2009-01-20 00:12:00,130.225,130.26,130.125,130.14,131200000.0
2009-01-20 00:13:00,130.14,130.165,130.105,130.115,102400000.0
2009-01-20 00:14:00,130.115,130.13,130.11,130.11,67200000.0
2009-01-20 00:15:00,130.115,130.15,130.115,130.145,62400000.0
2009-01-20 00:16:00,130.135,130.155,130.13,130.14,75200000.0
2009-01-20 00:17:00,130.135,130.155,130.075,130.125,70800000.0
2009-01-20 00:18:00,130.1,130.185,130.03,130.125,140200000.0
2009-01-20 00:19:00,130.13,130.185,130.09,130.15,87000000.0
2009-01-20 00:20:00,130.15,130.16,130.135,130.145,38400000.0
2009-01-20 00:21:00,130.15,130.225,130.14,130.185,59400000.0
2009-01-20 00:22:00,130.205,130.26,130.205,130.26,64800000.0
2009-01-20 00:23:00,130.26,130.415,130.255,130.33,74400000.0
2009-01-20 00:24:00,130.33,130.345,130.32,130.345,10200000.0
2009-01-20 00:25:00,130.345,130.345,130.33,130.33,3000000.0
2009-01-20 00:26:00,130.32,130.32,130.23,130.245,13000000.0
2009-01-20 00:27:00,130.245,130.26,130.24,130.255,19200000.0
2009-01-20 00:28:00,130.26,130.26,130.255,130.255,2000000.0
2009-01-20 00:29:00,130.23,130.26,130.175,130.2,59800000.0
2009-01-20 00:30:00,130.2,130.2,130.175,130.185,26200000.0
2009-01-20 00:31:00,130.185,130.22,130.185,130.215,26800000.0
2009-01-20 00:32:00,130.21,130.24,130.15,130.175,62000000.0
2009-01-20 00:33:00,130.19,130.215,130.19,130.21,20600000.0
2009-01-20 00:34:00,130.215,130.24,130.21,130.21,21200000.0
2009-01-20 00:35:00,130.21,130.31,130.205,130.275,63600000.0
2009-01-20 00:36:00,130.275,130.325,130.255,130.32,71600000.0
2009-01-20 00:37:00,130.34,130.35,130.245,130.31,71200000.0
2009-01-20 00:38:00,130.31,130.355,130.28,130.295,40200000.0
2009-01-20 00:39:00,130.31,130.315,130.26,130.265,17000000.0
2009-01-20 00:40:00,130.275,130.315,130.26,130.27,38800000.0
2009-01-20 00:41:00,130.265,130.3,130.255,130.26,24600000.0
2009-01-20 00:42:00,130.25,130.25,130.25,130.25,8000000.0
2009-01-20 00:43:00,130.25,130.255,130.25,130.255,16400000.0
2009-01-20 00:44:00,130.25,130.25,130.19,130.25,38440000.0
2009-01-20 00:45:00,130.25,130.25,130.13,130.155,26000000.0
2009-01-20 00:46:00,130.16,130.16,130.135,130.16,10000000.0
2009-01-20 00:47:00,130.16,130.18,130.08,130.175,38200000.0
2009-01-20 00:48:00,130.2,130.2,130.18,130.2,31400000.0
2009-01-20 00:49:00,130.195,130.21,130.155,130.155,34400000.0
2009-01-20 00:50:00,130.155,130.19,130.15,130.19,34400000.0
2009-01-20 00:51:00,130.2,130.225,130.175,130.225,27400000.0
2009-01-20 00:52:00,130.245,130.25,130.21,130.25,7800000.0
2009-01-20 00:53:00,130.25,130.265,130.23,130.26,17400000.0
2009-01-20 00:54:00,130.26,130.26,130.26,130.26,6400000.0
2009-01-20 00:55:00,130.275,130.275,130.25,130.25,26000000.0
2009-01-20 00:56:00,130.265,130.285,130.25,130.275,32400000.0
2009-01-20 00:57:00,130.27,130.29,130.265,130.265,19400000.0
2009-01-20 00:58:00,130.265,130.275,130.16,130.235,72200000.0
2009-01-20 00:59:00,130.23,130.24,130.175,130.22,25800000.0
2009-01-20 01:00:00,130.225,130.325,130.22,130.26,86800000.0
2009-01-20 01:01:00,130.25,130.27,130.21,130.225,177800000.0
2009-01-20 01:02:00,130.225,130.25,130.165,130.175,164800000.0
2009-01-20 01:03:00,130.19,130.22,130.15,130.21,49800000.0
2009-01-20 01:04:00,130.2,130.205,130.135,130.15,46000000.0
2009-01-20 01:05:00,130.16,130.18,130.14,130.165,105200000.0
2009-01-20 01:06:00,130.17,130.205,130.165,130.205,15600000.0
2009-01-20 01:07:00,130.21,130.255,130.21,130.24,24000000.0
2009-01-20 01:08:00,130.24,130.25,130.24,130.25,15400000.0
2009-01-20 01:09:00,130.25,130.295,130.25,130.295,28400000.0
2009-01-20 01:10:00,130.295,130.35,130.295,130.35,33400000.0
2009-01-20 01:11:00,130.35,130.365,130.35,130.365,5200000.0
2009-01-20 01:12:00,130.375,130.39,130.375,130.39,8400000.0
2009-01-20 01:13:00,130.395,130.4,130.315,130.38,43400000.0
2009-01-20 01:14:00,130.38,130.45,130.365,130.445,57000000.0
2009-01-20 01:15:00,130.45,130.48,130.445,130.475,64400000.0
2009-01-20 01:16:00,130.475,130.475,130.4,130.43,37000000.0
2009-01-20 01:17:00,130.435,130.465,130.405,130.465,27400000.0
2009-01-20 01:18:00,130.47,130.47,130.415,130.43,15000000.0
2009-01-20 01:19:00,130.43,130.43,130.39,130.42,11200000.0
2009-01-20 01:20:00,130.42,130.42,130.23,130.335,114539999.0
2009-01-20 01:21:00,130.34,130.355,130.34,130.355,7200000.0
2009-01-20 01:22:00,130.36,130.385,130.36,130.385,18000000.0
2009-01-20 01:23:00,130.385,130.405,130.385,130.405,7000000.0
2009-01-20 01:24:00,130.405,130.43,130.405,130.43,8000000.0
2009-01-20 01:25:00,130.43,130.43,130.355,130.385,19400000.0
2009-01-20 01:26:00,130.425,130.51,130.425,130.485,58600000.0
2009-01-20 01:27:00,130.5,130.52,130.495,130.5,37200000.0
2009-01-20 01:28:00,130.5,130.5,130.45,130.47,17800000.0
2009-01-20 01:29:00,130.47,130.535,130.47,130.51,49000000.0
2009-01-20 01:30:00,130.525,130.53,130.42,130.43,75400000.0
2009-01-20 01:31:00,130.44,130.495,130.435,130.495,33200000.0
2009-01-20 01:32:00,130.495,130.515,130.495,130.515,16000000.0
2009-01-20 01:33:00,130.515,130.515,130.405,130.42,38000000.0
2009-01-20 01:34:00,130.415,130.435,130.38,130.435,34200000.0
2009-01-20 01:35:00,130.435,130.48,130.415,130.425,54000000.0
2009-01-20 01:36:00,130.44,130.455,130.44,130.455,7200000.0
2009-01-20 01:37:00,130.455,130.495,130.45,130.495,59800000.0
2009-01-20 01:38:00,130.48,130.555,130.48,130.555,86800000.0
2009-01-20 01:39:00,130.565,130.595,130.505,130.535,56700000.0
2009-01-20 01:40:00,130.545,130.61,130.545,130.61,43000000.0
2009-01-20 01:41:00,130.61,130.62,130.58,130.605,52400000.0
2009-01-20 01:42:00,130.595,130.63,130.595,130.625,18200000.0
2009-01-20 01:43:00,130.625,130.65,130.625,130.635,33200000.0
2009-01-20 01:44:00,130.645,130.705,130.645,130.695,70000000.0
2009-01-20 01:45:00,130.695,130.77,130.695,130.755,50800000.0
2009-01-20 01:46:00,130.755,130.795,130.755,130.76,41200000.0
2009-01-20 01:47:00,130.755,130.8,130.755,130.8,14000000.0
2009-01-20 01:48:00,130.815,130.84,130.805,130.84,34000000.0
2009-01-20 01:49:00,130.84,130.885,130.765,130.885,89000000.0
2009-01-20 01:50:00,130.89,130.98,130.87,130.9,75400000.0
2009-01-20 01:51:00,130.9,130.9,130.81,130.84,99200000.0
2009-01-20 01:52:00,130.835,130.865,130.835,130.865,21800000.0
2009-01-20 01:53:00,130.88,130.91,130.88,130.91,9000000.0
2009-01-20 01:54:00,130.91,130.91,130.91,130.91,8000000.0
2009-01-20 01:55:00,130.86,130.88,130.74,130.75,89600000.0
2009-01-20 01:56:00,130.75,130.775,130.715,130.715,91600000.0
2009-01-20 01:57:00,130.71,130.72,130.695,130.72,70600000.0
2009-01-20 01:58:00,130.715,130.73,130.67,130.685,105000000.0
2009-01-20 01:59:00,130.695,130.775,130.69,130.705,78000000.0
2009-01-20 02:00:00,130.7,130.73,130.7,130.73,59400000.0
2009-01-20 02:01:00,130.73,130.73,130.605,130.65,109137500.0
2009-01-20 02:02:00,130.66,130.725,130.655,130.715,92600000.0
2009-01-20 02:03:00,130.715,130.735,130.715,130.735,22000000.0
2009-01-20 02:04:00,130.735,130.735,130.615,130.63,125400000.0
2009-01-20 02:05:00,130.63,130.675,130.61,130.67,83400000.0
2009-01-20 02:06:00,130.665,130.675,130.605,130.64,91000000.0
2009-01-20 02:07:00,130.64,130.655,130.56,130.59,125800000.0
2009-01-20 02:08:00,130.59,130.625,130.515,130.515,107000000.0
2009-01-20 02:09:00,130.52,130.63,130.51,130.63,112600000.0
2009-01-20 02:10:00,130.63,130.645,130.575,130.58,79600000.0
2009-01-20 02:11:00,130.59,130.59,130.49,130.525,123800000.0
2009-01-20 02:12:00,130.525,130.545,130.32,130.33,153600000.0
2009-01-20 02:13:00,130.33,130.33,130.205,130.245,96000000.0
2009-01-20 02:14:00,130.255,130.27,130.115,130.15,156000000.0
2009-01-20 02:15:00,130.14,130.19,130.11,130.12,143000000.0
2009-01-20 02:16:00,130.135,130.18,130.08,130.165,130800000.0
2009-01-20 02:17:00,130.17,130.275,130.14,130.275,64000000.0
2009-01-20 02:18:00,130.28,130.29,130.205,130.245,107400000.0
2009-01-20 02:19:00,130.25,130.29,130.25,130.27,41000000.0
2009-01-20 02:20:00,130.27,130.27,130.13,130.135,107200000.0
2009-01-20 02:21:00,130.15,130.17,130.1,130.1,57200000.0
2009-01-20 02:22:00,130.105,130.115,130.065,130.105,98200000.0
2009-01-20 02:23:00,130.115,130.18,130.115,130.12,110000000.0
2009-01-20 02:24:00,130.14,130.175,130.13,130.135,49200000.0
2009-01-20 02:25:00,130.135,130.145,130.1,130.115,23000000.0
2009-01-20 02:26:00,130.11,130.115,130.085,130.085,40600000.0
2009-01-20 02:27:00,130.085,130.09,129.95,129.95,125400000.0
2009-01-20 02:28:00,129.965,130.035,129.51,129.625,483199997.0
2009-01-20 02:29:00,129.64,129.645,129.495,129.525,175400000.0
2009-01-20 02:30:00,129.525,129.635,129.525,129.595,139000000.0
2009-01-20 02:31:00,129.59,129.605,129.375,129.4,160800000.0
2009-01-20 02:32:00,129.385,129.445,129.32,129.325,193200000.0
2009-01-20 02:33:00,129.335,129.47,129.325,129.375,190800000.0
2009-01-20 02:34:00,129.375,129.375,129.175,129.175,89200000.0
2009-01-20 02:35:00,129.175,129.34,129.175,129.295,141200000.0
2009-01-20 02:36:00,129.295,129.455,129.29,129.45,133200000.0
2009-01-20 02:37:00,129.435,129.445,129.355,129.38,119000000.0
2009-01-20 02:38:00,129.36,129.4,129.22,129.23,190800000.0
2009-01-20 02:39:00,129.23,129.295,129.205,129.26,259800000.0
2009-01-20 02:40:00,129.26,129.3,129.24,129.27,111000000.0
2009-01-20 02:41:00,129.275,129.305,129.2,129.215,204600000.0
2009-01-20 02:42:00,129.215,129.265,129.2,129.265,127400000.0
2009-01-20 02:43:00,129.26,129.27,129.17,129.235,154200000.0
2009-01-20 02:44:00,129.24,129.24,128.985,129.045,159000000.0
2009-01-20 02:45:00,129.045,129.27,129.04,129.21,172200000.0
2009-01-20 02:46:00,129.25,129.27,129.07,129.085,165200000.0
2009-01-20 02:47:00,129.08,129.135,129.08,129.135,116200000.0
2009-01-20 02:48:00,129.135,129.275,129.1,129.265,126800000.0
2009-01-20 02:49:00,129.265,129.31,129.245,129.27,148400000.0
2009-01-20 02:50:00,129.275,129.345,129.255,129.345,60400000.0
2009-01-20 02:51:00,129.34,129.345,129.195,129.2,142400000.0
2009-01-20 02:52:00,129.195,129.22,129.17,129.185,74000000.0
2009-01-20 02:53:00,129.195,129.21,129.075,129.085,97000000.0
2009-01-20 02:54:00,129.085,129.11,128.865,128.95,199600000.0
2009-01-20 02:55:00,128.955,129.015,128.87,128.945,256000000.0
2009-01-20 02:56:00,128.945,128.955,128.795,128.925,211000000.0
2009-01-20 02:57:00,128.935,129.03,128.905,129.02,121800000.0
2009-01-20 02:58:00,129.035,129.185,129.035,129.1,165600000.0
2009-01-20 02:59:00,129.12,129.14,128.935,128.955,132200000.0
2009-01-20 03:00:00,128.955,129.075,128.92,129.075,101400000.0
2009-01-20 03:01:00,129.065,129.09,128.99,129.03,112400000.0
2009-01-20 03:02:00,129.03,129.085,129.005,129.05,90400000.0
2009-01-20 03:03:00,129.06,129.095,129.005,129.08,143800000.0
2009-01-20 03:04:00,129.09,129.16,129.06,129.16,110200000.0
2009-01-20 03:05:00,129.165,129.185,129.145,129.15,91200000.0
2009-01-20 03:06:00,129.14,129.17,129.065,129.08,69600000.0
2009-01-20 03:07:00,129.09,129.12,129.02,129.12,91600000.0
2009-01-20 03:08:00,129.13,129.145,129.08,129.13,83800000.0
2009-01-20 03:09:00,129.125,129.18,129.125,129.18,53800000.0
2009-01-20 03:10:00,129.19,129.275,129.185,129.195,109800000.0
2009-01-20 03:11:00,129.195,129.335,129.165,129.335,103200000.0
2009-01-20 03:12:00,129.335,129.37,129.33,129.36,68200000.0
2009-01-20 03:13:00,129.365,129.375,129.31,129.315,58000000.0
2009-01-20 03:14:00,129.305,129.325,129.285,129.3,56400000.0
2009-01-20 03:15:00,129.3,129.31,129.13,129.14,91200000.0
2009-01-20 03:16:00,129.14,129.155,128.965,128.995,106800000.0
2009-01-20 03:17:00,129.0,129.12,129.0,129.085,129200000.0
2009-01-20 03:18:00,129.08,129.09,128.985,129.045,92000000.0
2009-01-20 03:19:00,129.045,129.08,129.01,129.06,58000000.0
2009-01-20 03:20:00,129.025,129.035,128.94,128.965,85600000.0
2009-01-20 03:21:00,128.965,128.965,128.92,128.935,65800000.0
2009-01-20 03:22:00,128.935,128.96,128.9,128.91,63600000.0
2009-01-20 03:23:00,128.925,128.94,128.885,128.92,86000000.0
2009-01-20 03:24:00,128.92,129.015,128.92,129.0,58200000.0
2009-01-20 03:25:00,129.005,129.105,128.995,129.105,162400000.0
2009-01-20 03:26:00,129.105,129.125,129.04,129.085,94800000.0
2009-01-20 03:27:00,129.08,129.115,128.995,129.025,62200000.0
2009-01-20 03:28:00,129.035,129.12,129.035,129.105,41400000.0
2009-01-20 03:29:00,129.105,129.105,129.055,129.065,34600000.0
2009-01-20 03:30:00,129.065,129.085,129.05,129.085,22800000.0
2009-01-20 03:31:00,129.085,129.09,128.895,128.91,86400000.0
2009-01-20 03:32:00,128.915,128.975,128.905,128.945,54600000.0
2009-01-20 03:33:00,128.945,128.97,128.895,128.9,90400000.0
2009-01-20 03:34:00,128.92,129.015,128.92,129.015,53200000.0
2009-01-20 03:35:00,129.01,129.11,129.01,129.07,31600000.0
2009-01-20 03:36:00,129.075,129.105,129.075,129.1,14600000.0
2009-01-20 03:37:00,129.095,129.105,129.07,129.105,51200000.0
2009-01-20 03:38:00,129.095,129.105,129.085,129.09,19200000.0
2009-01-20 03:39:00,129.085,129.095,129.06,129.08,58000000.0
2009-01-20 03:40:00,129.085,129.095,129.045,129.05,77200000.0
2009-01-20 03:41:00,129.055,129.11,129.045,129.08,78000000.0
2009-01-20 03:42:00,129.095,129.12,129.085,129.11,35800000.0
2009-01-20 03:43:00,129.11,129.175,129.11,129.175,84800000.0
2009-01-20 03:44:00,129.18,129.205,129.165,129.175,58400000.0
2009-01-20 03:45:00,129.17,129.17,129.115,129.13,57400000.0
2009-01-20 03:46:00,129.13,129.16,129.125,129.145,51800000.0
2009-01-20 03:47:00,129.135,129.135,129.1,129.11,30000000.0
2009-01-20 03:48:00,129.115,129.115,129.1,129.11,26000000.0
2009-01-20 03:49:00,129.125,129.14,129.11,129.11,36000000.0
2009-01-20 03:50:00,129.1,129.11,129.08,129.085,28600000.0
2009-01-20 03:51:00,129.085,129.085,129.04,129.05,51600000.0
2009-01-20 03:52:00,129.055,129.09,129.055,129.085,48000000.0
2009-01-20 03:53:00,129.085,129.1,129.04,129.08,74000000.0
2009-01-20 03:54:00,129.085,129.115,129.085,129.115,14600000.0
2009-01-20 03:55:00,129.11,129.165,129.11,129.165,29800000.0
2009-01-20 03:56:00,129.16,129.205,129.155,129.17,65000000.0
2009-01-20 03:57:00,129.165,129.17,129.165,129.165,19200000.0
2009-01-20 03:58:00,129.16,129.16,129.09,129.135,107200000.0
2009-01-20 03:59:00,129.13,129.135,129.055,129.08,139400000.0
2009-01-20 04:00:00,129.08,129.145,129.08,129.13,53600000.0
2009-01-20 04:01:00,129.125,129.125,129.09,129.105,83600000.0
2009-01-20 04:02:00,129.11,129.14,129.105,129.11,37600000.0
2009-01-20 04:03:00,129.11,129.16,129.11,129.16,46000000.0
2009-01-20 04:04:00,129.15,129.17,129.15,129.17,9600000.0
2009-01-20 04:05:00,129.175,129.22,129.165,129.185,71400000.0
2009-01-20 04:06:00,129.185,129.21,129.165,129.165,53800000.0
2009-01-20 04:07:00,129.165,129.18,129.15,129.155,80000000.0
2009-01-20 04:08:00,129.155,129.175,129.14,129.14,41600000.0
2009-01-20 04:09:00,129.145,129.16,129.13,129.16,56000000.0
2009-01-20 04:10:00,129.16,129.175,129.16,129.17,36800000.0
2009-01-20 04:11:00,129.19,129.195,129.145,129.17,93800000.0
2009-01-20 04:12:00,129.17,129.21,129.17,129.21,31000000.0
2009-01-20 04:13:00,129.21,129.23,129.19,129.23,41400000.0
2009-01-20 04:14:00,129.23,129.24,129.185,129.2,47600000.0
2009-01-20 04:15:00,129.2,129.285,129.195,129.27,87200000.0
2009-01-20 04:16:00,129.28,129.305,129.26,129.305,67600000.0
2009-01-20 04:17:00,129.305,129.32,129.285,129.295,67200000.0
2009-01-20 04:18:00,129.305,129.315,129.255,129.3,61000000.0
2009-01-20 04:19:00,129.3,129.3,129.245,129.245,56800000.0
2009-01-20 04:20:00,129.24,129.26,129.24,129.26,39400000.0
2009-01-20 04:21:00,129.265,129.265,129.21,129.215,49600000.0
2009-01-20 04:22:00,129.22,129.235,129.2,129.225,55000000.0
2009-01-20 04:23:00,129.23,129.25,129.21,129.245,44600000.0
2009-01-20 04:24:00,129.235,129.27,129.235,129.26,25200000.0
2009-01-20 04:25:00,129.25,129.3,129.25,129.3,52200000.0
2009-01-20 04:26:00,129.305,129.305,129.245,129.285,26200000.0
2009-01-20 04:27:00,129.275,129.31,129.25,129.255,106200000.0
2009-01-20 04:28:00,129.255,129.305,129.255,129.29,50200000.0
2009-01-20 04:29:00,129.29,129.34,129.285,129.34,74200000.0
2009-01-20 04:30:00,129.34,129.355,129.325,129.345,43800000.0
2009-01-20 04:31:00,129.345,129.345,129.255,129.26,70600000.0
2009-01-20 04:32:00,129.255,129.26,129.23,129.245,81400000.0
2009-01-20 04:33:00,129.24,129.245,129.175,129.18,59000000.0
2009-01-20 04:34:00,129.175,129.21,129.155,129.165,43000000.0
2009-01-20 04:35:00,129.165,129.165,129.155,129.155,3000000.0
2009-01-20 04:36:00,129.15,129.16,129.15,129.155,10200000.0
2009-01-20 04:37:00,129.17,129.195,129.145,129.195,51800000.0
2009-01-20 04:38:00,129.185,129.26,129.185,129.255,59800000.0
2009-01-20 04:39:00,129.255,129.305,129.22,129.23,77200000.0
2009-01-20 04:40:00,129.23,129.29,129.205,129.28,67400000.0
2009-01-20 04:41:00,129.275,129.285,129.235,129.25,47800000.0
2009-01-20 04:42:00,129.26,129.265,129.24,129.255,35800000.0
2009-01-20 04:43:00,129.25,129.25,129.195,129.22,31800000.0
2009-01-20 04:44:00,129.225,129.29,129.225,129.29,50800000.0
2009-01-20 04:45:00,129.29,129.305,129.26,129.285,89800000.0
2009-01-20 04:46:00,129.29,129.325,129.29,129.325,65800000.0
2009-01-20 04:47:00,129.32,129.33,129.29,129.295,93000000.0
2009-01-20 04:48:00,129.3,129.305,129.255,129.3,37600000.0
2009-01-20 04:49:00,129.295,129.31,129.26,129.26,58600000.0
2009-01-20 04:50:00,129.255,129.295,129.255,129.28,50200000.0
2009-01-20 04:51:00,129.275,129.275,129.25,129.26,60000000.0
2009-01-20 04:52:00,129.265,129.265,129.25,129.265,30000000.0
2009-01-20 04:53:00,129.27,129.27,129.245,129.245,36600000.0
2009-01-20 04:54:00,129.245,129.255,129.23,129.245,26400000.0
2009-01-20 04:55:00,129.24,129.27,129.24,129.255,12200000.0
2009-01-20 04:56:00,129.25,129.255,129.19,129.22,69200000.0
2009-01-20 04:57:00,129.205,129.245,129.195,129.22,64000000.0
2009-01-20 04:58:00,129.225,129.25,129.225,129.235,37000000.0
2009-01-20 04:59:00,129.165,129.22,129.15,129.16,71200000.0
2009-01-20 05:00:00,129.155,129.185,129.15,129.185,84800000.0
2009-01-20 05:01:00,129.185,129.21,129.15,129.185,159600000.0
2009-01-20 05:02:00,129.2,129.2,129.115,129.115,61800000.0
2009-01-20 05:03:00,129.12,129.16,129.115,129.125,71600000.0
2009-01-20 05:04:00,129.115,129.155,129.095,129.1,41600000.0
2009-01-20 05:05:00,129.115,129.145,129.1,129.125,54000000.0
2009-01-20 05:06:00,129.13,129.14,129.095,129.115,53000000.0
2009-01-20 05:07:00,129.11,129.115,129.085,129.085,16200000.0
2009-01-20 05:08:00,129.095,129.115,129.07,129.07,36000000.0
2009-01-20 05:09:00,129.07,129.085,129.045,129.05,58600000.0
2009-01-20 05:10:00,129.055,129.055,128.97,128.98,49600000.0
2009-01-20 05:11:00,128.985,129.005,128.955,128.965,84800000.0
2009-01-20 05:12:00,128.955,128.97,128.945,128.965,58600000.0
2009-01-20 05:13:00,128.965,128.965,128.9,128.955,90400000.0
2009-01-20 05:14:00,128.945,128.97,128.945,128.97,34600000.0
2009-01-20 05:15:00,128.96,128.96,128.9,128.94,87000000.0
2009-01-20 05:16:00,128.95,128.975,128.92,128.97,67200000.0
2009-01-20 05:17:00,128.975,128.985,128.93,128.93,58200000.0
2009-01-20 05:18:00,128.935,128.955,128.915,128.915,30600000.0
2009-01-20 05:19:00,128.91,128.91,128.865,128.885,43600000.0
2009-01-20 05:20:00,128.875,128.89,128.875,128.89,58000000.0
2009-01-20 05:21:00,128.895,128.895,128.815,128.835,82000000.0
2009-01-20 05:22:00,128.83,128.885,128.83,128.86,46800000.0
2009-01-20 05:23:00,128.87,128.925,128.86,128.925,38600000.0
2009-01-20 05:24:00,128.935,128.97,128.895,128.97,40400000.0
2009-01-20 05:25:00,128.975,129.05,128.95,129.025,95200000.0
2009-01-20 05:26:00,129.035,129.04,128.99,129.0,49000000.0
2009-01-20 05:27:00,129.015,129.04,129.01,129.02,51000000.0
2009-01-20 05:28:00,129.02,129.065,129.02,129.045,57000000.0
2009-01-20 05:29:00,129.045,129.045,129.0,129.0,16000000.0
2009-01-20 05:30:00,128.995,129.025,128.895,128.95,70600000.0
2009-01-20 05:31:00,128.945,128.945,128.925,128.925,23600000.0
2009-01-20 05:32:00,128.925,128.945,128.925,128.945,15000000.0
2009-01-20 05:33:00,128.945,129.01,128.945,129.005,23400000.0
2009-01-20 05:34:00,128.995,129.02,128.905,129.0,106400000.0
2009-01-20 05:35:00,128.99,129.04,128.99,129.04,20600000.0
2009-01-20 05:36:00,129.035,129.055,129.035,129.055,23200000.0
2009-01-20 05:37:00,129.055,129.095,129.04,129.045,31200000.0
2009-01-20 05:38:00,129.055,129.06,129.045,129.055,20000000.0
2009-01-20 05:39:00,129.06,129.07,129.045,129.06,28800000.0
2009-01-20 05:40:00,129.055,129.08,129.04,129.055,34000000.0
2009-01-20 05:41:00,129.035,129.1,129.005,129.005,56600000.0
2009-01-20 05:42:00,129.035,129.11,129.005,129.025,42800000.0
2009-01-20 05:43:00,129.015,129.015,129.005,129.015,48000000.0
2009-01-20 05:44:00,129.015,129.025,129.015,129.025,53000000.0
2009-01-20 05:45:00,129.025,129.04,129.015,129.04,38400000.0
2009-01-20 05:46:00,129.035,129.05,129.015,129.015,14800000.0
2009-01-20 05:47:00,129.02,129.025,129.015,129.02,31400000.0
2009-01-20 05:48:00,129.02,129.03,129.015,129.025,19600000.0
2009-01-20 05:49:00,129.035,129.1,129.025,129.07,35400000.0
2009-01-20 05:50:00,129.06,129.115,129.06,129.115,51800000.0
2009-01-20 05:51:00,129.115,129.115,129.085,129.085,19800000.0
2009-01-20 05:52:00,129.085,129.125,129.085,129.115,47600000.0
2009-01-20 05:53:00,129.115,129.115,129.115,129.115,5000000.0
2009-01-20 05:54:00,129.115,129.125,129.09,129.105,52400000.0
2009-01-20 05:55:00,129.105,129.15,129.1,129.12,115800000.0
2009-01-20 05:56:00,129.12,129.125,129.095,129.095,130000000.0
2009-01-20 05:57:00,129.095,129.11,129.085,129.095,54000000.0
2009-01-20 05:58:00,129.1,129.105,129.095,129.105,22400000.0
2009-01-20 05:59:00,129.1,129.105,129.095,129.095,26800000.0
2009-01-20 06:00:00,129.095,129.095,129.065,129.065,116400000.0
2009-01-20 06:01:00,129.075,129.08,129.065,129.075,44600000.0
2009-01-20 06:02:00,129.075,129.125,129.075,129.125,43000000.0
2009-01-20 06:03:00,129.125,129.13,129.125,129.125,16600000.0
2009-01-20 06:04:00,129.125,129.15,129.1,129.11,92400000.0
2009-01-20 06:05:00,129.1,129.11,129.055,129.06,88600000.0
2009-01-20 06:06:00,129.065,129.07,128.97,129.025,70800000.0
2009-01-20 06:07:00,129.03,129.05,128.98,129.005,51600000.0
2009-01-20 06:08:00,129.01,129.01,128.94,128.94,33200000.0
2009-01-20 06:09:00,128.955,128.98,128.925,128.96,78800000.0
2009-01-20 06:10:00,128.955,128.96,128.925,128.945,55200000.0
2009-01-20 06:11:00,128.945,128.985,128.91,128.925,65000000.0
2009-01-20 06:12:00,128.925,128.955,128.92,128.93,91800000.0
2009-01-20 06:13:00,128.955,129.025,128.955,129.025,28200000.0
2009-01-20 06:14:00,129.025,129.03,128.965,129.02,51400000.0
2009-01-20 06:15:00,129.02,129.04,129.02,129.04,26600000.0
2009-01-20 06:16:00,129.04,129.04,128.935,128.965,73000000.0
2009-01-20 06:17:00,128.965,129.025,128.905,128.905,124400000.0
2009-01-20 06:18:00,128.915,128.935,128.895,128.93,51200000.0
2009-01-20 06:19:00,128.92,128.94,128.885,128.895,100000000.0
2009-01-20 06:20:00,128.895,128.895,128.78,128.815,80800000.0
2009-01-20 06:21:00,128.82,128.895,128.82,128.89,70600000.0
2009-01-20 06:22:00,128.89,128.91,128.88,128.91,48000000.0
2009-01-20 06:23:00,128.905,128.905,128.76,128.78,61000000.0
2009-01-20 06:24:00,128.78,128.78,128.76,128.76,37200000.0
2009-01-20 06:25:00,128.77,128.81,128.77,128.77,112400000.0
2009-01-20 06:26:00,128.765,128.765,128.31,128.36,164400000.0
2009-01-20 06:27:00,128.36,128.42,128.27,128.275,189800000.0
2009-01-20 06:28:00,128.25,128.25,127.91,127.95,199600000.0
2009-01-20 06:29:00,127.95,128.045,127.93,128.04,191200000.0
2009-01-20 06:30:00,128.035,128.105,128.015,128.05,141800000.0
2009-01-20 06:31:00,128.04,128.225,128.04,128.225,132800000.0
2009-01-20 06:32:00,128.225,128.32,128.225,128.32,103400000.0
2009-01-20 06:33:00,128.325,128.33,128.105,128.16,115200000.0
2009-01-20 06:34:00,128.17,128.17,128.04,128.07,120000000.0
2009-01-20 06:35:00,128.07,128.175,128.065,128.115,105600000.0
2009-01-20 06:36:00,128.115,128.25,128.085,128.25,200800000.0
2009-01-20 06:37:00,128.255,128.355,128.235,128.275,177200000.0
2009-01-20 06:38:00,128.27,128.27,128.105,128.115,127400000.0
2009-01-20 06:39:00,128.135,128.145,128.04,128.065,59600000.0
2009-01-20 06:40:00,128.065,128.15,128.055,128.145,129600000.0
2009-01-20 06:41:00,128.145,128.22,128.145,128.18,77800000.0
2009-01-20 06:42:00,128.18,128.225,128.155,128.225,106800000.0
2009-01-20 06:43:00,128.22,128.22,128.155,128.185,65200000.0
2009-01-20 06:44:00,128.17,128.17,128.085,128.085,77000000.0
2009-01-20 06:45:00,128.1,128.1,128.02,128.06,127600000.0
2009-01-20 06:46:00,128.06,128.09,127.995,128.035,157200000.0
2009-01-20 06:47:00,128.01,128.04,128.005,128.035,36400000.0
2009-01-20 06:48:00,128.03,128.1,128.025,128.06,86000000.0
2009-01-20 06:49:00,128.06,128.13,128.05,128.12,73200000.0
2009-01-20 06:50:00,128.135,128.17,128.11,128.12,57600000.0
2009-01-20 06:51:00,128.12,128.12,128.05,128.06,86400000.0
2009-01-20 06:52:00,128.045,128.1,128.025,128.065,93000000.0
2009-01-20 06:53:00,128.075,128.18,127.99,128.155,97600000.0
2009-01-20 06:54:00,128.155,128.17,128.12,128.155,96000000.0
2009-01-20 06:55:00,128.15,128.15,127.97,128.04,143800000.0
2009-01-20 06:56:00,128.04,128.08,128.035,128.045,69000000.0
2009-01-20 06:57:00,128.06,128.075,128.03,128.04,51200000.0
2009-01-20 06:58:00,128.04,128.055,127.925,127.965,192200000.0
2009-01-20 06:59:00,127.95,127.995,127.84,127.875,170600000.0
2009-01-20 07:00:00,127.875,127.995,127.825,127.995,264600000.0
2009-01-20 07:01:00,127.995,128.02,127.91,127.935,119600000.0
2009-01-20 07:02:00,127.925,127.94,127.725,127.725,137600000.0
2009-01-20 07:03:00,127.715,127.715,127.395,127.505,272300000.0
2009-01-20 07:04:00,127.505,127.59,127.47,127.555,195000000.0
2009-01-20 07:05:00,127.555,127.66,127.545,127.65,180200000.0
2009-01-20 07:06:00,127.65,127.72,127.58,127.72,142200000.0
2009-01-20 07:07:00,127.725,127.735,127.64,127.645,100400000.0
2009-01-20 07:08:00,127.655,127.72,127.615,127.72,92400000.0
2009-01-20 07:09:00,127.715,127.715,127.605,127.615,75200000.0
2009-01-20 07:10:00,127.65,127.69,127.645,127.665,131800000.0
2009-01-20 07:11:00,127.67,127.78,127.645,127.75,242200000.0
2009-01-20 07:12:00,127.75,127.795,127.75,127.79,116000000.0
2009-01-20 07:13:00,127.785,127.815,127.775,127.815,54800000.0
2009-01-20 07:14:00,127.81,127.895,127.8,127.895,129600000.0
2009-01-20 07:15:00,127.9,127.93,127.805,127.805,106600000.0
2009-01-20 07:16:00,127.805,127.815,127.705,127.76,183200000.0
2009-01-20 07:17:00,127.76,127.94,127.72,127.92,140200000.0
2009-01-20 07:18:00,127.92,127.92,127.745,127.785,160000000.0
2009-01-20 07:19:00,127.77,127.835,127.74,127.835,50600000.0
2009-01-20 07:20:00,127.835,127.865,127.795,127.82,49000000.0
2009-01-20 07:21:00,127.82,127.895,127.815,127.86,73000000.0
2009-01-20 07:22:00,127.87,127.925,127.855,127.87,150200000.0
2009-01-20 07:23:00,127.885,127.905,127.855,127.88,87000000.0
2009-01-20 07:24:00,127.895,127.96,127.865,127.96,61000000.0
2009-01-20 07:25:00,127.96,127.99,127.895,127.92,101800000.0
2009-01-20 07:26:00,127.925,127.925,127.825,127.845,92200000.0
2009-01-20 07:27:00,127.845,127.915,127.845,127.875,95000000.0
2009-01-20 07:28:00,127.885,127.885,127.805,127.84,77200000.0
2009-01-20 07:29:00,127.84,127.855,127.805,127.85,58800000.0
2009-01-20 07:30:00,127.855,127.905,127.815,127.905,68400000.0
2009-01-20 07:31:00,127.9,127.955,127.845,127.845,79800000.0
2009-01-20 07:32:00,127.845,127.91,127.84,127.845,70000000.0
2009-01-20 07:33:00,127.85,127.87,127.77,127.835,85000000.0
2009-01-20 07:34:00,127.835,127.85,127.825,127.845,28000000.0
2009-01-20 07:35:00,127.82,127.845,127.82,127.835,14600000.0
2009-01-20 07:36:00,127.87,127.87,127.76,127.765,51400000.0
2009-01-20 07:37:00,127.765,127.765,127.64,127.64,111600000.0
2009-01-20 07:38:00,127.64,127.7,127.64,127.665,40000000.0
2009-01-20 07:39:00,127.65,127.66,127.57,127.6,49800000.0
2009-01-20 07:40:00,127.585,127.615,127.53,127.57,156200000.0
2009-01-20 07:41:00,127.57,127.635,127.53,127.635,50800000.0
2009-01-20 07:42:00,127.635,127.785,127.635,127.785,60800000.0
2009-01-20 07:43:00,127.78,127.935,127.725,127.935,106400000.0
2009-01-20 07:44:00,127.91,128.045,127.91,127.975,102600000.0
2009-01-20 07:45:00,127.965,127.965,127.885,127.905,188800000.0
2009-01-20 07:46:00,127.955,128.115,127.955,128.115,71600000.0
2009-01-20 07:47:00,128.13,128.165,128.125,128.155,96800000.0
2009-01-20 07:48:00,128.155,128.175,128.135,128.135,71600000.0
2009-01-20 07:49:00,128.12,128.295,128.12,128.28,98200000.0
2009-01-20 07:50:00,128.3,128.315,128.195,128.23,104400000.0
2009-01-20 07:51:00,128.23,128.295,128.17,128.295,181200000.0
2009-01-20 07:52:00,128.295,128.305,128.26,128.29,66800000.0
2009-01-20 07:53:00,128.295,128.61,128.295,128.59,186000000.0
2009-01-20 07:54:00,128.59,129.11,128.555,129.025,428000000.0
2009-01-20 07:55:00,129.02,129.33,128.975,129.27,206200000.0
2009-01-20 07:56:00,129.225,129.4,129.03,129.33,203650000.0
2009-01-20 07:57:00,129.325,129.325,129.095,129.175,279400000.0
2009-01-20 07:58:00,129.175,129.18,128.78,128.795,190800000.0
2009-01-20 07:59:00,128.785,128.785,128.63,128.73,149400000.0
2009-01-20 08:00:00,128.745,128.855,128.7,128.745,202600000.0
2009-01-20 08:01:00,128.75,128.79,128.71,128.79,79800000.0
2009-01-20 08:02:00,128.755,128.785,128.705,128.785,74000000.0
2009-01-20 08:03:00,128.785,128.82,128.72,128.725,76600000.0
2009-01-20 08:04:00,128.72,128.75,128.685,128.685,95400000.0
2009-01-20 08:05:00,128.705,128.71,128.675,128.68,68400000.0
2009-01-20 08:06:00,128.655,128.675,128.57,128.65,141000000.0
2009-01-20 08:07:00,128.65,128.795,128.65,128.795,82400000.0
2009-01-20 08:08:00,128.79,128.86,128.77,128.83,105600000.0
2009-01-20 08:09:00,128.835,128.93,128.795,128.92,100800000.0
2009-01-20 08:10:00,128.915,129.04,128.875,128.985,124800000.0
2009-01-20 08:11:00,128.985,129.0,128.765,128.765,163800000.0
2009-01-20 08:12:00,128.795,128.8,128.5,128.675,256200000.0
2009-01-20 08:13:00,128.665,128.725,128.655,128.72,155800000.0
2009-01-20 08:14:00,128.72,128.81,128.72,128.805,89600000.0
2009-01-20 08:15:00,128.805,128.92,128.795,128.87,134000000.0
2009-01-20 08:16:00,128.855,128.89,128.75,128.8,146000000.0
2009-01-20 08:17:00,128.815,128.835,128.72,128.81,123400000.0
2009-01-20 08:18:00,128.81,128.81,128.715,128.75,106200000.0
2009-01-20 08:19:00,128.755,128.755,128.66,128.715,113200000.0
2009-01-20 08:20:00,128.715,128.75,128.67,128.73,73600000.0
2009-01-20 08:21:00,128.73,128.77,128.73,128.77,33000000.0
2009-01-20 08:22:00,128.77,128.835,128.76,128.835,57000000.0
2009-01-20 08:23:00,128.845,128.86,128.815,128.86,24600000.0
2009-01-20 08:24:00,128.87,128.87,128.86,128.86,26000000.0
2009-01-20 08:25:00,128.86,128.87,128.835,128.87,42000000.0
2009-01-20 08:26:00,128.88,128.89,128.775,128.775,95600000.0
2009-01-20 08:27:00,128.765,128.815,128.65,128.65,99600000.0
2009-01-20 08:28:00,128.655,128.72,128.64,128.71,113800000.0
2009-01-20 08:29:00,128.685,128.695,128.53,128.555,95600000.0
2009-01-20 08:30:00,128.555,128.575,128.525,128.53,148800000.0
2009-01-20 08:31:00,128.525,128.525,128.45,128.45,132000000.0
2009-01-20 08:32:00,128.45,128.61,128.45,128.515,85200000.0
2009-01-20 08:33:00,128.495,128.805,128.495,128.805,189000000.0
2009-01-20 08:34:00,128.81,128.87,128.695,128.715,129600000.0
2009-01-20 08:35:00,128.715,128.81,128.7,128.72,102000000.0
2009-01-20 08:36:00,128.72,128.76,128.675,128.68,147800000.0
2009-01-20 08:37:00,128.68,128.725,128.6,128.695,144200000.0
2009-01-20 08:38:00,128.705,128.755,128.705,128.75,25800000.0
2009-01-20 08:39:00,128.76,128.775,128.76,128.775,31000000.0
2009-01-20 08:40:00,128.745,128.75,128.745,128.75,2000000.0
2009-01-20 08:41:00,128.75,128.77,128.75,128.77,13600000.0
2009-01-20 08:42:00,128.77,128.79,128.77,128.79,15000000.0
2009-01-20 08:43:00,128.74,128.925,128.725,128.895,76605000.0
2009-01-20 08:44:00,128.92,128.925,128.705,128.74,219600000.0
2009-01-20 08:45:00,128.765,128.825,128.67,128.825,156800000.0
2009-01-20 08:46:00,128.83,128.965,128.745,128.95,114200000.0
2009-01-20 08:47:00,128.94,128.94,128.85,128.87,62000000.0
2009-01-20 08:48:00,128.86,128.875,128.845,128.865,90400000.0
2009-01-20 08:49:00,128.865,128.915,128.815,128.815,39200000.0
2009-01-20 08:50:00,128.83,128.88,128.83,128.855,62200000.0
2009-01-20 08:51:00,128.85,128.95,128.83,128.91,101000000.0
2009-01-20 08:52:00,128.91,129.065,128.91,129.065,89200000.0
2009-01-20 08:53:00,129.08,129.095,128.885,128.905,177200000.0
2009-01-20 08:54:00,128.92,129.01,128.92,128.995,117600000.0
2009-01-20 08:55:00,128.995,129.055,128.95,128.98,129000000.0
2009-01-20 08:56:00,128.995,129.05,128.975,129.05,62400000.0
2009-01-20 08:57:00,129.065,129.08,129.025,129.035,65400000.0
2009-01-20 08:58:00,129.035,129.075,129.03,129.03,62600000.0
2009-01-20 08:59:00,129.03,129.045,128.945,129.045,131800000.0
2009-01-20 09:00:00,129.05,129.075,129.015,129.05,89600000.0
2009-01-20 09:01:00,129.05,129.05,128.935,129.0,95200000.0
2009-01-20 09:02:00,129.0,129.015,128.985,128.995,64000000.0
2009-01-20 09:03:00,128.985,129.005,128.71,128.71,159800000.0
2009-01-20 09:04:00,128.71,128.74,128.61,128.655,140600000.0
2009-01-20 09:05:00,128.645,128.69,128.635,128.69,80400000.0
2009-01-20 09:06:00,128.69,128.7,128.58,128.62,78600000.0
2009-01-20 09:07:00,128.62,128.62,128.415,128.415,201200000.0
2009-01-20 09:08:00,128.415,128.48,128.4,128.47,85600000.0
2009-01-20 09:09:00,128.47,128.52,128.41,128.42,155600000.0
2009-01-20 09:10:00,128.425,128.44,128.215,128.225,159800000.0
2009-01-20 09:11:00,128.25,128.27,128.065,128.07,156400000.0
2009-01-20 09:12:00,128.08,128.16,128.03,128.14,164800000.0
2009-01-20 09:13:00,128.145,128.205,128.105,128.18,110400000.0
2009-01-20 09:14:00,128.18,128.19,128.115,128.115,112600000.0
2009-01-20 09:15:00,128.105,128.125,128.045,128.1,85000000.0
2009-01-20 09:16:00,128.1,128.14,128.02,128.13,91600000.0
2009-01-20 09:17:00,128.13,128.195,128.025,128.035,127200000.0
2009-01-20 09:18:00,128.035,128.135,127.935,127.935,174200000.0
2009-01-20 09:19:00,127.935,128.05,127.93,128.05,153800000.0
2009-01-20 09:20:00,128.08,128.095,128.01,128.01,138200000.0
2009-01-20 09:21:00,128.015,128.035,127.895,127.895,236400000.0
2009-01-20 09:22:00,127.895,128.03,127.885,128.03,164600000.0
2009-01-20 09:23:00,128.03,128.265,128.0,128.24,123000000.0
2009-01-20 09:24:00,128.235,128.25,128.13,128.17,151400000.0
2009-01-20 09:25:00,128.175,128.195,128.115,128.19,208000000.0
2009-01-20 09:26:00,128.18,128.46,128.145,128.46,224600000.0
2009-01-20 09:27:00,128.46,128.525,128.265,128.39,198200000.0
2009-01-20 09:28:00,128.365,128.525,128.335,128.47,133600000.0
2009-01-20 09:29:00,128.455,128.5,128.32,128.345,293600000.0
2009-01-20 09:30:00,128.34,128.39,128.32,128.39,129600000.0
2009-01-20 09:31:00,128.39,128.41,128.32,128.34,157400000.0
2009-01-20 09:32:00,128.34,128.345,128.24,128.26,84400000.0
2009-01-20 09:33:00,128.25,128.345,128.245,128.305,187200000.0
2009-01-20 09:34:00,128.315,128.325,128.25,128.28,169600000.0
2009-01-20 09:35:00,128.29,128.31,128.235,128.27,115200000.0
2009-01-20 09:36:00,128.27,128.36,128.27,128.35,88000000.0
2009-01-20 09:37:00,128.36,128.375,128.335,128.34,64000000.0
2009-01-20 09:38:00,128.34,128.34,128.26,128.265,43200000.0
2009-01-20 09:39:00,128.27,128.295,128.245,128.28,73600000.0
2009-01-20 09:40:00,128.29,128.37,128.27,128.36,112600000.0
2009-01-20 09:41:00,128.35,128.35,128.265,128.265,83200000.0
2009-01-20 09:42:00,128.27,128.375,128.26,128.33,149600000.0
2009-01-20 09:43:00,128.325,128.495,128.27,128.485,174200000.0
2009-01-20 09:44:00,128.49,128.63,128.47,128.585,147400000.0
2009-01-20 09:45:00,128.585,128.585,128.325,128.34,189000000.0
2009-01-20 09:46:00,128.325,128.345,128.175,128.2,175000000.0
2009-01-20 09:47:00,128.2,128.245,127.945,127.995,211600000.0
2009-01-20 09:48:00,127.995,128.045,127.92,127.955,155400000.0
2009-01-20 09:49:00,127.965,128.045,127.955,128.01,171000000.0
2009-01-20 09:50:00,128.01,128.2,128.01,128.14,161200000.0
2009-01-20 09:51:00,128.14,128.14,127.89,127.89,215000000.0
2009-01-20 09:52:00,127.88,127.88,127.67,127.71,202800000.0
2009-01-20 09:53:00,127.68,127.715,127.615,127.67,198000000.0
2009-01-20 09:54:00,127.67,127.73,127.65,127.655,222000000.0
2009-01-20 09:55:00,127.66,127.72,127.585,127.705,220800000.0
2009-01-20 09:56:00,127.7,127.805,127.69,127.795,148800000.0
2009-01-20 09:57:00,127.805,127.805,127.57,127.655,177000000.0
2009-01-20 09:58:00,127.655,127.66,127.555,127.59,179400000.0
2009-01-20 09:59:00,127.59,127.66,127.55,127.66,244800000.0
2009-01-20 10:00:00,127.66,127.71,127.57,127.615,192000000.0
2009-01-20 10:01:00,127.615,127.75,127.61,127.71,144800000.0
2009-01-20 10:02:00,127.74,127.75,127.68,127.72,147800000.0
2009-01-20 10:03:00,127.705,127.795,127.685,127.785,179200000.0
2009-01-20 10:04:00,127.78,127.81,127.69,127.72,136000000.0
2009-01-20 10:05:00,127.725,127.73,127.67,127.72,166400000.0
2009-01-20 10:06:00,127.72,127.845,127.65,127.84,294600000.0
2009-01-20 10:07:00,127.855,127.935,127.825,127.925,181600000.0
2009-01-20 10:08:00,127.915,128.135,127.915,128.095,227800000.0
2009-01-20 10:09:00,128.085,128.115,127.95,128.055,213600000.0
2009-01-20 10:10:00,128.06,128.07,127.97,127.985,273200000.0
2009-01-20 10:11:00,127.98,128.035,127.94,127.995,225600000.0
2009-01-20 10:12:00,127.985,128.07,127.96,127.985,173800000.0
2009-01-20 10:13:00,127.99,128.01,127.965,127.99,151000000.0
2009-01-20 10:14:00,127.99,128.025,127.95,127.985,180400000.0
2009-01-20 10:15:00,127.975,128.01,127.835,127.99,209000000.0
2009-01-20 10:16:00,127.995,128.065,127.935,127.935,180600000.0
2009-01-20 10:17:00,127.93,128.005,127.9,127.93,190400000.0
2009-01-20 10:18:00,127.93,128.065,127.915,128.005,182400000.0
2009-01-20 10:19:00,128.03,128.17,127.99,127.99,191400000.0
2009-01-20 10:20:00,127.975,127.99,127.885,127.885,277600000.0
2009-01-20 10:21:00,127.91,127.92,127.775,127.82,184600000.0
2009-01-20 10:22:00,127.825,127.875,127.73,127.79,138400000.0
2009-01-20 10:23:00,127.79,127.845,127.79,127.825,142200000.0
2009-01-20 10:24:00,127.83,127.83,127.655,127.67,215400000.0
2009-01-20 10:25:00,127.665,127.69,127.57,127.65,245800000.0
2009-01-20 10:26:00,127.65,127.82,127.58,127.585,337400000.0
2009-01-20 10:27:00,127.6,127.645,127.57,127.59,305600000.0
2009-01-20 10:28:00,127.59,127.6,127.44,127.46,345200000.0
2009-01-20 10:29:00,127.455,127.505,127.315,127.415,218000000.0
2009-01-20 10:30:00,127.41,127.53,127.365,127.52,137400000.0
2009-01-20 10:31:00,127.51,127.535,127.445,127.505,151400000.0
2009-01-20 10:32:00,127.51,127.54,127.42,127.49,156200000.0
2009-01-20 10:33:00,127.49,127.53,127.45,127.45,179000000.0
2009-01-20 10:34:00,127.45,127.47,127.33,127.37,233200000.0
2009-01-20 10:35:00,127.36,127.36,127.0,127.04,332400000.0
2009-01-20 10:36:00,127.035,127.125,127.035,127.095,150600000.0
2009-01-20 10:37:00,127.1,127.17,127.085,127.135,193400000.0
2009-01-20 10:38:00,127.135,127.145,127.04,127.11,145800000.0
2009-01-20 10:39:00,127.12,127.285,127.115,127.25,139200000.0
2009-01-20 10:40:00,127.26,127.325,127.22,127.275,161600000.0
2009-01-20 10:41:00,127.275,127.345,127.265,127.29,283800000.0
2009-01-20 10:42:00,127.295,127.36,127.25,127.31,168600000.0
2009-01-20 10:43:00,127.315,127.33,127.2,127.265,193800000.0
2009-01-20 10:44:00,127.265,127.315,127.245,127.31,138800000.0
2009-01-20 10:45:00,127.31,127.36,127.275,127.36,120000000.0
2009-01-20 10:46:00,127.37,127.495,127.37,127.44,134200000.0
2009-01-20 10:47:00,127.455,127.55,127.435,127.49,153000000.0
2009-01-20 10:48:00,127.49,127.5,127.375,127.395,136800000.0
2009-01-20 10:49:00,127.395,127.615,127.395,127.615,129000000.0
2009-01-20 10:50:00,127.625,127.77,127.585,127.585,181400000.0
2009-01-20 10:51:00,127.56,127.685,127.545,127.66,233200000.0
2009-01-20 10:52:00,127.66,127.705,127.64,127.64,185400000.0
2009-01-20 10:53:00,127.635,127.66,127.445,127.48,227800000.0
2009-01-20 10:54:00,127.48,127.48,127.39,127.395,197800000.0
2009-01-20 10:55:00,127.41,127.51,127.41,127.495,136800000.0
2009-01-20 10:56:00,127.495,127.495,127.43,127.465,112400000.0
2009-01-20 10:57:00,127.465,127.63,127.46,127.625,161400000.0
2009-01-20 10:58:00,127.625,127.655,127.57,127.59,228800000.0
2009-01-20 10:59:00,127.59,127.605,127.43,127.455,220800000.0
2009-01-20 11:00:00,127.44,127.44,127.27,127.35,211200000.0
2009-01-20 11:01:00,127.355,127.36,127.135,127.225,238600000.0
2009-01-20 11:02:00,127.24,127.32,127.2,127.315,221600000.0
2009-01-20 11:03:00,127.315,127.37,127.27,127.32,209800000.0
2009-01-20 11:04:00,127.32,127.39,127.235,127.36,274400000.0
2009-01-20 11:05:00,127.36,127.44,127.36,127.38,200400000.0
2009-01-20 11:06:00,127.375,127.375,127.29,127.305,163400000.0
2009-01-20 11:07:00,127.305,127.325,127.215,127.255,181200000.0
2009-01-20 11:08:00,127.26,127.3,127.22,127.225,239800000.0
2009-01-20 11:09:00,127.24,127.27,127.165,127.185,138400000.0
2009-01-20 11:10:00,127.185,127.2,127.1,127.105,191000000.0
2009-01-20 11:11:00,127.105,127.145,127.0,127.125,228200000.0
2009-01-20 11:12:00,127.125,127.205,127.075,127.175,272400000.0
2009-01-20 11:13:00,127.18,127.21,126.845,126.865,356200000.0
2009-01-20 11:14:00,126.875,126.955,126.855,126.895,184200000.0
2009-01-20 11:15:00,126.89,126.985,126.85,126.87,213800000.0
2009-01-20 11:16:00,126.88,126.995,126.88,126.975,251100000.0
2009-01-20 11:17:00,126.975,127.28,126.975,127.28,249300000.0
2009-01-20 11:18:00,127.285,127.315,127.205,127.22,255600000.0
2009-01-20 11:19:00,127.22,127.22,127.145,127.195,176000000.0
2009-01-20 11:20:00,127.19,127.225,127.065,127.085,307600000.0
2009-01-20 11:21:00,127.085,127.18,126.735,126.805,255200000.0
2009-01-20 11:22:00,126.82,126.865,126.73,126.76,257800000.0
2009-01-20 11:23:00,126.755,126.885,126.755,126.8,259200000.0
2009-01-20 11:24:00,126.805,126.895,126.695,126.695,207200000.0
2009-01-20 11:25:00,126.705,126.82,126.665,126.665,302000000.0
2009-01-20 11:26:00,126.675,126.86,126.645,126.86,205200000.0
2009-01-20 11:27:00,126.875,126.96,126.83,126.95,211200000.0
2009-01-20 11:28:00,126.95,127.055,126.935,127.055,237200000.0
2009-01-20 11:29:00,127.055,127.115,127.01,127.06,212400000.0
2009-01-20 11:30:00,127.05,127.195,127.02,127.175,239200000.0
2009-01-20 11:31:00,127.175,127.29,127.175,127.26,166600000.0
2009-01-20 11:32:00,127.24,127.255,127.065,127.11,203200000.0
2009-01-20 11:33:00,127.1,127.115,126.975,127.04,212800000.0
2009-01-20 11:34:00,127.055,127.1,126.96,126.97,173000000.0
2009-01-20 11:35:00,126.955,127.01,126.955,126.975,170800000.0
2009-01-20 11:36:00,126.975,127.005,126.945,126.965,121600000.0
2009-01-20 11:37:00,126.975,126.99,126.96,126.985,164200000.0
2009-01-20 11:38:00,126.975,126.99,126.935,126.95,122200000.0
2009-01-20 11:39:00,126.935,126.98,126.92,126.95,156400000.0
2009-01-20 11:40:00,126.95,126.98,126.915,126.975,166000000.0
2009-01-20 11:41:00,126.96,126.96,126.715,126.74,198200000.0
2009-01-20 11:42:00,126.735,126.93,126.715,126.92,209200000.0
2009-01-20 11:43:00,126.93,127.22,126.92,127.015,220000000.0
2009-01-20 11:44:00,126.99,127.15,126.99,127.105,201400000.0
2009-01-20 11:45:00,127.105,127.135,127.0,127.045,170000000.0
2009-01-20 11:46:00,127.04,127.135,127.01,127.135,110000000.0
2009-01-20 11:47:00,127.15,127.15,126.99,127.005,177200000.0
2009-01-20 11:48:00,127.005,127.13,126.975,127.09,241800000.0
2009-01-20 11:49:00,127.09,127.245,127.09,127.15,206800000.0
2009-01-20 11:50:00,127.155,127.19,127.11,127.13,176600000.0
2009-01-20 11:51:00,127.125,127.215,127.12,127.185,149200000.0
2009-01-20 11:52:00,127.185,127.315,127.145,127.315,159200000.0
2009-01-20 11:53:00,127.275,127.315,127.215,127.26,217600000.0
2009-01-20 11:54:00,127.26,127.26,127.055,127.085,189400000.0
2009-01-20 11:55:00,127.075,127.075,126.96,127.02,286800000.0
2009-01-20 11:56:00,127.03,127.06,126.96,127.025,244400000.0
2009-01-20 11:57:00,127.03,127.045,126.855,126.925,197800000.0
2009-01-20 11:58:00,126.925,126.93,126.77,126.795,216800000.0
2009-01-20 11:59:00,126.795,126.855,126.69,126.855,241000000.0
2009-01-20 12:00:00,126.865,126.865,126.775,126.795,194800000.0
2009-01-20 12:01:00,126.785,126.88,126.735,126.875,270000000.0
2009-01-20 12:02:00,126.885,126.9,126.735,126.78,204800000.0
2009-01-20 12:03:00,126.78,126.815,126.715,126.81,251000000.0
2009-01-20 12:04:00,126.795,126.895,126.79,126.815,302600000.0
2009-01-20 12:05:00,126.78,126.81,126.705,126.715,205600000.0
2009-01-20 12:06:00,126.72,126.8,126.715,126.72,316800000.0
2009-01-20 12:07:00,126.72,126.835,126.715,126.765,268800000.0
2009-01-20 12:08:00,126.78,126.81,126.755,126.77,211200000.0
2009-01-20 12:09:00,126.76,126.865,126.75,126.86,244200000.0
2009-01-20 12:10:00,126.86,126.86,126.73,126.77,278400000.0
2009-01-20 12:11:00,126.77,126.815,126.695,126.695,204200000.0
2009-01-20 12:12:00,126.71,126.81,126.71,126.8,195200000.0
2009-01-20 12:13:00,126.8,126.965,126.775,126.855,317200000.0
2009-01-20 12:14:00,126.855,127.0,126.835,126.99,307400000.0
2009-01-20 12:15:00,127.005,127.005,126.845,126.845,304800000.0
2009-01-20 12:16:00,126.855,126.875,126.78,126.85,187200000.0
2009-01-20 12:17:00,126.855,126.87,126.82,126.86,185600000.0
2009-01-20 12:18:00,126.86,126.875,126.8,126.855,201600000.0
2009-01-20 12:19:00,126.845,126.92,126.835,126.91,210400000.0
2009-01-20 12:20:00,126.91,126.94,126.895,126.915,180000000.0
2009-01-20 12:21:00,126.915,126.94,126.87,126.915,153600000.0
2009-01-20 12:22:00,126.89,126.905,126.81,126.86,260800000.0
2009-01-20 12:23:00,126.865,126.87,126.805,126.84,172800000.0
2009-01-20 12:24:00,126.84,126.855,126.77,126.825,273800000.0
2009-01-20 12:25:00,126.825,126.85,126.79,126.835,222400000.0
2009-01-20 12:26:00,126.825,126.85,126.8,126.825,219200000.0
2009-01-20 12:27:00,126.825,126.855,126.725,126.815,151000000.0
2009-01-20 12:28:00,126.825,126.885,126.775,126.885,204800000.0
2009-01-20 12:29:00,126.89,126.915,126.855,126.865,119200000.0
2009-01-20 12:30:00,126.865,126.91,126.855,126.905,172000000.0
2009-01-20 12:31:00,126.895,126.995,126.89,126.925,320800000.0
2009-01-20 12:32:00,126.935,126.965,126.85,126.875,255200000.0
2009-01-20 12:33:00,126.875,127.055,126.875,127.02,245800000.0
2009-01-20 12:34:00,127.02,127.055,126.93,127.04,277600000.0
2009-01-20 12:35:00,127.03,127.035,126.98,127.0,97600000.0
2009-01-20 12:36:00,127.015,127.13,127.015,127.09,205000000.0
2009-01-20 12:37:00,127.085,127.09,126.975,127.025,334400000.0
2009-01-20 12:38:00,127.03,127.035,127.005,127.02,104000000.0
2009-01-20 12:39:00,127.07,127.1,127.045,127.05,121600000.0
2009-01-20 12:40:00,127.05,127.155,127.03,127.065,156200000.0
2009-01-20 12:41:00,127.06,127.065,127.0,127.02,156800000.0
2009-01-20 12:42:00,127.025,127.06,127.01,127.01,108800000.0
2009-01-20 12:43:00,127.01,127.02,126.915,126.915,218600000.0
2009-01-20 12:44:00,126.925,126.955,126.875,126.89,145600000.0
2009-01-20 12:45:00,126.885,126.905,126.855,126.895,190400000.0
2009-01-20 12:46:00,126.895,126.99,126.895,126.99,188000000.0
2009-01-20 12:47:00,126.965,126.985,126.945,126.975,171200000.0
2009-01-20 12:48:00,126.97,126.975,126.905,126.975,185600000.0
2009-01-20 12:49:00,126.965,127.035,126.965,127.01,110400000.0
2009-01-20 12:50:00,127.025,127.075,126.995,127.06,158400000.0
2009-01-20 12:51:00,127.06,127.06,126.96,126.98,89600000.0
2009-01-20 12:52:00,126.98,126.985,126.88,126.88,240800000.0
2009-01-20 12:53:00,126.88,126.91,126.745,126.8,225800000.0
2009-01-20 12:54:00,126.795,126.815,126.705,126.765,168200000.0
2009-01-20 12:55:00,126.76,126.79,126.695,126.72,210400000.0
2009-01-20 12:56:00,126.71,126.745,126.56,126.565,176400000.0
2009-01-20 12:57:00,126.565,126.705,126.55,126.695,152800000.0
2009-01-20 12:58:00,126.71,126.74,126.665,126.67,134200000.0
2009-01-20 12:59:00,126.67,126.69,126.615,126.625,157800000.0
2009-01-20 13:00:00,126.63,126.635,126.365,126.375,249000000.0
2009-01-20 13:01:00,126.375,126.4,126.305,126.365,233000000.0
2009-01-20 13:02:00,126.375,126.47,126.365,126.445,265600000.0
2009-01-20 13:03:00,126.46,126.475,126.415,126.425,105000000.0
2009-01-20 13:04:00,126.42,126.43,126.33,126.405,107200000.0
2009-01-20 13:05:00,126.4,126.435,126.27,126.27,125800000.0
2009-01-20 13:06:00,126.275,126.37,126.265,126.355,102600000.0
2009-01-20 13:07:00,126.36,126.4,126.3,126.31,174800000.0
2009-01-20 13:08:00,126.32,126.45,126.32,126.42,141200000.0
2009-01-20 13:09:00,126.43,126.445,126.33,126.34,135800000.0
2009-01-20 13:10:00,126.34,126.395,126.26,126.26,105800000.0
2009-01-20 13:11:00,126.25,126.275,126.135,126.25,180800000.0
2009-01-20 13:12:00,126.255,126.38,126.255,126.26,144200000.0
2009-01-20 13:13:00,126.26,126.315,126.205,126.295,130600000.0
2009-01-20 13:14:00,126.31,126.34,126.295,126.295,38400000.0
2009-01-20 13:15:00,126.3,126.345,126.3,126.33,46200000.0
2009-01-20 13:16:00,126.33,126.34,126.245,126.27,72000000.0
2009-01-20 13:17:00,126.255,126.29,126.195,126.28,208000000.0
2009-01-20 13:18:00,126.285,126.285,126.21,126.26,122600000.0
2009-01-20 13:19:00,126.25,126.295,126.22,126.285,166600000.0
2009-01-20 13:20:00,126.29,126.29,126.21,126.25,116200000.0
2009-01-20 13:21:00,126.25,126.37,126.25,126.365,108400000.0
2009-01-20 13:22:00,126.365,126.365,126.255,126.35,166800000.0
2009-01-20 13:23:00,126.36,126.375,126.27,126.27,155600000.0
2009-01-20 13:24:00,126.27,126.325,126.255,126.28,138000000.0
2009-01-20 13:25:00,126.29,126.38,126.285,126.345,157400000.0
2009-01-20 13:26:00,126.345,126.375,126.325,126.335,97600000.0
2009-01-20 13:27:00,126.34,126.345,126.295,126.32,102800000.0
2009-01-20 13:28:00,126.325,126.33,126.24,126.33,232000000.0
2009-01-20 13:29:00,126.32,126.325,126.275,126.29,156000000.0
2009-01-20 13:30:00,126.295,126.3,126.15,126.165,199400000.0
2009-01-20 13:31:00,126.175,126.21,126.045,126.07,208200000.0
2009-01-20 13:32:00,126.07,126.13,126.07,126.09,134200000.0
2009-01-20 13:33:00,126.1,126.1,125.985,125.99,109400000.0
2009-01-20 13:34:00,125.99,126.165,125.99,126.165,144000000.0
2009-01-20 13:35:00,126.165,126.165,126.035,126.08,219800000.0
2009-01-20 13:36:00,126.09,126.09,125.985,125.995,164000000.0
2009-01-20 13:37:00,125.995,126.06,125.96,125.96,171600000.0
2009-01-20 13:38:00,125.96,125.96,125.835,125.885,132200000.0
2009-01-20 13:39:00,125.885,125.95,125.88,125.935,147600000.0
2009-01-20 13:40:00,125.935,125.965,125.85,125.87,131000000.0
2009-01-20 13:41:00,125.88,125.955,125.875,125.935,133200000.0
2009-01-20 13:42:00,125.9,125.99,125.9,125.935,221400000.0
2009-01-20 13:43:00,125.93,125.965,125.9,125.925,165000000.0
2009-01-20 13:44:00,125.93,126.01,125.915,126.0,133400000.0
2009-01-20 13:45:00,126.005,126.015,125.91,125.93,86600000.0
2009-01-20 13:46:00,125.915,125.97,125.905,125.91,132400000.0
2009-01-20 13:47:00,125.925,125.94,125.845,125.85,98800000.0
2009-01-20 13:48:00,125.85,125.9,125.815,125.895,205400000.0
2009-01-20 13:49:00,125.895,125.935,125.895,125.935,108200000.0
2009-01-20 13:50:00,125.94,125.95,125.82,125.82,131600000.0
2009-01-20 13:51:00,125.815,125.835,125.645,125.75,210400000.0
2009-01-20 13:52:00,125.76,125.775,125.64,125.665,230200000.0
2009-01-20 13:53:00,125.665,125.675,125.575,125.58,242600000.0
2009-01-20 13:54:00,125.58,125.7,125.58,125.605,166400000.0
2009-01-20 13:55:00,125.595,125.66,125.585,125.64,166000000.0
2009-01-20 13:56:00,125.655,125.79,125.65,125.775,205400000.0
2009-01-20 13:57:00,125.78,125.88,125.775,125.86,162800000.0
2009-01-20 13:58:00,125.855,125.87,125.755,125.765,216200000.0
2009-01-20 13:59:00,125.755,125.805,125.71,125.775,285600000.0
2009-01-20 14:00:00,125.775,125.845,125.765,125.8,197800000.0
2009-01-20 14:01:00,125.795,125.835,125.71,125.765,218600000.0
2009-01-20 14:02:00,125.755,125.785,125.705,125.755,216200000.0
2009-01-20 14:03:00,125.76,125.795,125.69,125.76,303000000.0
2009-01-20 14:04:00,125.76,126.07,125.75,126.07,192800000.0
2009-01-20 14:05:00,126.07,126.095,126.01,126.08,205800000.0
2009-01-20 14:06:00,126.09,126.24,126.08,126.1,141600000.0
2009-01-20 14:07:00,126.11,126.11,126.035,126.06,176000000.0
2009-01-20 14:08:00,126.075,126.22,126.035,126.21,171600000.0
2009-01-20 14:09:00,126.215,126.22,126.12,126.2,183600000.0
2009-01-20 14:10:00,126.19,126.355,126.155,126.23,204000000.0
2009-01-20 14:11:00,126.23,126.275,126.205,126.23,179000000.0
2009-01-20 14:12:00,126.23,126.29,126.19,126.29,232000000.0
2009-01-20 14:13:00,126.285,126.345,126.27,126.29,143300000.0
2009-01-20 14:14:00,126.275,126.295,126.24,126.255,84800000.0
2009-01-20 14:15:00,126.255,126.28,126.06,126.08,223200000.0
2009-01-20 14:16:00,126.055,126.1,125.965,125.965,241000000.0
2009-01-20 14:17:00,125.93,125.95,125.805,125.925,192200000.0
2009-01-20 14:18:00,125.93,125.94,125.85,125.875,255400000.0
2009-01-20 14:19:00,125.875,125.935,125.83,125.86,274400000.0
2009-01-20 14:20:00,125.85,125.935,125.85,125.88,128400000.0
2009-01-20 14:21:00,125.885,125.99,125.885,125.99,146600000.0
2009-01-20 14:22:00,125.99,126.02,125.95,125.995,111400000.0
2009-01-20 14:23:00,125.98,126.09,125.98,126.015,78000000.0
2009-01-20 14:24:00,126.025,126.07,126.005,126.015,124600000.0
2009-01-20 14:25:00,126.03,126.035,125.88,125.88,156800000.0
2009-01-20 14:26:00,125.885,125.935,125.85,125.85,157200000.0
2009-01-20 14:27:00,125.85,125.89,125.85,125.875,143400000.0
2009-01-20 14:28:00,125.875,125.88,125.84,125.87,132800000.0
2009-01-20 14:29:00,125.87,125.87,125.76,125.78,276800000.0
2009-01-20 14:30:00,125.775,125.775,125.54,125.54,262600000.0
2009-01-20 14:31:00,125.545,125.575,125.5,125.55,180800000.0
2009-01-20 14:32:00,125.54,125.545,125.44,125.515,127600000.0
2009-01-20 14:33:00,125.53,125.695,125.515,125.68,92800000.0
2009-01-20 14:34:00,125.68,125.75,125.68,125.735,59000000.0
2009-01-20 14:35:00,125.73,125.76,125.7,125.74,62200000.0
2009-01-20 14:36:00,125.755,125.78,125.685,125.7,73400000.0
2009-01-20 14:37:00,125.695,125.735,125.63,125.725,78400000.0
2009-01-20 14:38:00,125.725,125.725,125.67,125.685,81800000.0
2009-01-20 14:39:00,125.685,125.735,125.685,125.7,51800000.0
2009-01-20 14:40:00,125.705,125.76,125.665,125.715,82800000.0
2009-01-20 14:41:00,125.715,125.78,125.68,125.755,97000000.0
2009-01-20 14:42:00,125.755,125.78,125.715,125.75,77380000.0
2009-01-20 14:43:00,125.75,125.75,125.66,125.71,73800000.0
2009-01-20 14:44:00,125.705,125.705,125.675,125.69,34600000.0
2009-01-20 14:45:00,125.695,125.72,125.655,125.67,119800000.0
2009-01-20 14:46:00,125.67,125.775,125.67,125.72,140200000.0
2009-01-20 14:47:00,125.72,125.76,125.675,125.745,106600000.0
2009-01-20 14:48:00,125.745,125.75,125.72,125.745,41400000.0
2009-01-20 14:49:00,125.75,125.75,125.74,125.74,31200000.0
2009-01-20 14:50:00,125.74,125.74,125.68,125.73,123200000.0
2009-01-20 14:51:00,125.735,125.75,125.7,125.74,59200000.0
2009-01-20 14:52:00,125.745,125.805,125.73,125.765,68000000.0
2009-01-20 14:53:00,125.765,125.765,125.725,125.74,97400000.0
2009-01-20 14:54:00,125.74,125.765,125.72,125.74,91200000.0
2009-01-20 14:55:00,125.74,125.74,125.59,125.675,125600000.0
2009-01-20 14:56:00,125.67,125.675,125.55,125.575,153000000.0
2009-01-20 14:57:00,125.575,125.64,125.51,125.63,188000000.0
2009-01-20 14:58:00,125.63,125.79,125.62,125.72,225000000.0
2009-01-20 14:59:00,125.725,125.95,125.71,125.91,170600000.0
2009-01-20 15:00:00,125.925,125.93,125.83,125.86,131000000.0
2009-01-20 15:01:00,125.86,125.915,125.835,125.88,98200000.0
2009-01-20 15:02:00,125.89,125.91,125.815,125.875,142200000.0
2009-01-20 15:03:00,125.87,125.87,125.76,125.775,97600000.0
2009-01-20 15:04:00,125.77,125.9,125.75,125.88,108800000.0
2009-01-20 15:05:00,125.875,125.875,125.605,125.63,168600000.0
2009-01-20 15:06:00,125.635,125.655,125.455,125.485,153400000.0
2009-01-20 15:07:00,125.475,125.835,125.44,125.76,152600000.0
2009-01-20 15:08:00,125.76,125.76,125.555,125.59,114600000.0
2009-01-20 15:09:00,125.58,125.595,125.505,125.52,93200000.0
2009-01-20 15:10:00,125.475,125.515,125.365,125.515,145200000.0
2009-01-20 15:11:00,125.505,125.645,125.485,125.53,178600000.0
2009-01-20 15:12:00,125.495,125.55,125.46,125.465,114800000.0
2009-01-20 15:13:00,125.46,125.525,125.395,125.485,174600000.0
2009-01-20 15:14:00,125.485,125.55,125.46,125.505,108000000.0
2009-01-20 15:15:00,125.5,125.525,125.46,125.46,141800000.0
2009-01-20 15:16:00,125.48,125.555,125.445,125.485,138800000.0
2009-01-20 15:17:00,125.48,125.48,125.225,125.305,141200000.0
2009-01-20 15:18:00,125.3,125.385,125.225,125.36,139800000.0
2009-01-20 15:19:00,125.38,125.41,125.32,125.385,120600000.0
2009-01-20 15:20:00,125.395,125.395,125.28,125.32,131800000.0
2009-01-20 15:21:00,125.32,125.36,125.31,125.35,83000000.0
2009-01-20 15:22:00,125.35,125.49,125.335,125.48,156800000.0
2009-01-20 15:23:00,125.445,125.51,125.41,125.475,162200000.0
2009-01-20 15:24:00,125.475,125.51,125.46,125.51,72400000.0
2009-01-20 15:25:00,125.505,125.565,125.455,125.565,99400000.0
2009-01-20 15:26:00,125.575,125.605,125.515,125.58,107200000.0
2009-01-20 15:27:00,125.58,125.58,125.36,125.36,181200000.0
2009-01-20 15:28:00,125.36,125.47,125.355,125.41,166600000.0
2009-01-20 15:29:00,125.405,125.46,125.395,125.44,102400000.0
2009-01-20 15:30:00,125.455,125.57,125.43,125.535,149600000.0
2009-01-20 15:31:00,125.55,125.62,125.51,125.595,236200000.0
2009-01-20 15:32:00,125.595,125.615,125.43,125.575,171800000.0
2009-01-20 15:33:00,125.58,125.605,125.535,125.55,121200000.0
2009-01-20 15:34:00,125.56,125.6,125.505,125.515,142200000.0
2009-01-20 15:35:00,125.505,125.605,125.445,125.605,147800000.0
2009-01-20 15:36:00,125.62,125.7,125.575,125.67,139800000.0
2009-01-20 15:37:00,125.69,125.705,125.635,125.645,181600000.0
2009-01-20 15:38:00,125.645,125.715,125.605,125.7,145400000.0
2009-01-20 15:39:00,125.695,125.81,125.68,125.74,137200000.0
2009-01-20 15:40:00,125.74,125.88,125.74,125.88,79400000.0
2009-01-20 15:41:00,125.89,125.9,125.815,125.86,110600000.0
2009-01-20 15:42:00,125.87,125.9,125.82,125.865,104000000.0
2009-01-20 15:43:00,125.86,125.875,125.825,125.835,135800000.0
2009-01-20 15:44:00,125.84,125.845,125.745,125.76,61400000.0
2009-01-20 15:45:00,125.765,125.83,125.765,125.83,111000000.0
2009-01-20 15:46:00,125.84,125.93,125.835,125.91,89400000.0
2009-01-20 15:47:00,125.91,126.015,125.91,125.985,125000000.0
2009-01-20 15:48:00,125.99,126.05,125.955,126.04,195600000.0
2009-01-20 15:49:00,126.04,126.04,125.915,125.955,135400000.0
2009-01-20 15:50:00,125.955,126.19,125.955,126.155,125200000.0
2009-01-20 15:51:00,126.145,126.17,126.025,126.12,144200000.0
2009-01-20 15:52:00,126.125,126.25,126.095,126.225,99600000.0
2009-01-20 15:53:00,126.225,126.245,126.125,126.15,124800000.0
2009-01-20 15:54:00,126.15,126.19,126.005,126.015,91400000.0
2009-01-20 15:55:00,126.005,126.165,126.0,126.165,133000000.0
2009-01-20 15:56:00,126.17,126.36,126.17,126.36,169200000.0
2009-01-20 15:57:00,126.365,126.37,126.25,126.25,104800000.0
2009-01-20 15:58:00,126.25,126.32,126.225,126.255,153800000.0
2009-01-20 15:59:00,126.26,126.305,126.25,126.29,126000000.0
2009-01-20 16:00:00,126.29,126.315,126.17,126.17,193200000.0
2009-01-20 16:01:00,126.17,126.235,126.15,126.22,106000000.0
2009-01-20 16:02:00,126.23,126.24,126.145,126.205,119200000.0
2009-01-20 16:03:00,126.205,126.21,126.095,126.11,143600000.0
2009-01-20 16:04:00,126.11,126.225,126.085,126.16,203200000.0
2009-01-20 16:05:00,126.16,126.175,126.105,126.135,102800000.0
2009-01-20 16:06:00,126.135,126.15,126.045,126.12,218800000.0
2009-01-20 16:07:00,126.11,126.19,126.05,126.05,173400000.0
2009-01-20 16:08:00,126.05,126.185,126.05,126.14,147800000.0
2009-01-20 16:09:00,126.135,126.2,126.13,126.195,76400000.0
2009-01-20 16:10:00,126.195,126.195,126.055,126.07,127800000.0
2009-01-20 16:11:00,126.065,126.12,126.03,126.12,109400000.0
2009-01-20 16:12:00,126.14,126.145,126.105,126.14,125600000.0
2009-01-20 16:13:00,126.14,126.195,126.12,126.18,100300000.0
2009-01-20 16:14:00,126.18,126.21,126.135,126.155,215800000.0
2009-01-20 16:15:00,126.155,126.21,126.155,126.185,159400000.0
2009-01-20 16:16:00,126.19,126.225,126.135,126.195,185000000.0
2009-01-20 16:17:00,126.2,126.27,126.195,126.26,121400000.0
2009-01-20 16:18:00,126.27,126.275,126.21,126.24,159800000.0
2009-01-20 16:19:00,126.25,126.31,126.2,126.25,173200000.0
2009-01-20 16:20:00,126.25,126.325,126.21,126.285,149600000.0
2009-01-20 16:21:00,126.29,126.32,126.215,126.22,149600000.0
2009-01-20 16:22:00,126.225,126.24,126.14,126.14,109000000.0
2009-01-20 16:23:00,126.135,126.16,126.08,126.11,110400000.0
2009-01-20 16:24:00,126.125,126.205,126.105,126.195,131200000.0
2009-01-20 16:25:00,126.195,126.23,126.165,126.195,158200000.0
2009-01-20 16:26:00,126.18,126.225,126.105,126.2,104600000.0
2009-01-20 16:27:00,126.195,126.23,126.135,126.175,122800000.0
2009-01-20 16:28:00,126.155,126.2,126.13,126.175,105400000.0
2009-01-20 16:29:00,126.175,126.25,126.165,126.21,131200000.0
2009-01-20 16:30:00,126.205,126.25,126.135,126.25,126200000.0
2009-01-20 16:31:00,126.225,126.315,126.225,126.315,136400000.0
2009-01-20 16:32:00,126.31,126.36,126.265,126.265,195000000.0
2009-01-20 16:33:00,126.265,126.285,126.035,126.075,139200000.0
2009-01-20 16:34:00,126.075,126.135,126.035,126.135,120800000.0
2009-01-20 16:35:00,126.125,126.21,126.115,126.17,91200000.0
2009-01-20 16:36:00,126.17,126.175,126.105,126.15,107000000.0
2009-01-20 16:37:00,126.155,126.155,125.975,126.01,109800000.0
2009-01-20 16:38:00,126.01,126.01,125.91,125.915,87400000.0
2009-01-20 16:39:00,125.915,125.93,125.815,125.85,118800000.0
2009-01-20 16:40:00,125.84,125.86,125.66,125.66,120400000.0
2009-01-20 16:41:00,125.67,125.84,125.595,125.785,163300000.0
2009-01-20 16:42:00,125.785,125.965,125.785,125.96,124600000.0
2009-01-20 16:43:00,125.955,125.985,125.925,125.955,92200000.0
2009-01-20 16:44:00,125.95,125.965,125.88,125.89,80200000.0
2009-01-20 16:45:00,125.895,125.905,125.72,125.73,137800000.0
2009-01-20 16:46:00,125.745,125.855,125.715,125.79,145400000.0
2009-01-20 16:47:00,125.795,125.795,125.56,125.645,160600000.0
2009-01-20 16:48:00,125.66,125.66,125.51,125.545,126000000.0
2009-01-20 16:49:00,125.545,125.62,125.505,125.545,118000000.0
2009-01-20 16:50:00,125.545,125.635,125.515,125.615,171800000.0
2009-01-20 16:51:00,125.615,125.64,125.585,125.62,113600000.0
2009-01-20 16:52:00,125.63,125.63,125.52,125.545,157600000.0
2009-01-20 16:53:00,125.54,125.57,125.51,125.52,135000000.0
2009-01-20 16:54:00,125.51,125.51,125.42,125.44,155800000.0
2009-01-20 16:55:00,125.44,125.57,125.425,125.555,186400000.0
2009-01-20 16:56:00,125.54,125.71,125.54,125.7,174400000.0
2009-01-20 16:57:00,125.71,125.76,125.655,125.745,165000000.0
2009-01-20 16:58:00,125.745,125.75,125.625,125.69,166000000.0
2009-01-20 16:59:00,125.705,125.755,125.675,125.69,148600000.0
2009-01-20 17:00:00,125.685,125.685,125.59,125.62,181400000.0
2009-01-20 17:01:00,125.625,125.66,125.535,125.565,185200000.0
2009-01-20 17:02:00,125.575,125.63,125.54,125.56,200600000.0
2009-01-20 17:03:00,125.535,125.58,125.51,125.525,146600000.0
2009-01-20 17:04:00,125.525,125.585,125.525,125.565,177000000.0
2009-01-20 17:05:00,125.56,125.755,125.545,125.73,189200000.0
2009-01-20 17:06:00,125.735,125.77,125.68,125.715,165400000.0
2009-01-20 17:07:00,125.715,125.75,125.565,125.585,160800000.0
2009-01-20 17:08:00,125.59,125.6,125.52,125.585,88200000.0
2009-01-20 17:09:00,125.585,125.63,125.55,125.615,142000000.0
2009-01-20 17:10:00,125.61,125.66,125.545,125.545,169000000.0
2009-01-20 17:11:00,125.545,125.725,125.545,125.705,152600000.0
2009-01-20 17:12:00,125.71,125.87,125.67,125.855,198200000.0
2009-01-20 17:13:00,125.855,125.985,125.855,125.895,222800000.0
2009-01-20 17:14:00,125.895,125.95,125.855,125.87,248400000.0
2009-01-20 17:15:00,125.88,125.99,125.755,125.77,265200000.0
2009-01-20 17:16:00,125.745,125.78,125.695,125.73,186800000.0
2009-01-20 17:17:00,125.735,125.735,125.585,125.675,219600000.0
2009-01-20 17:18:00,125.69,125.735,125.62,125.73,92000000.0
2009-01-20 17:19:00,125.74,125.755,125.655,125.68,162600000.0
2009-01-20 17:20:00,125.69,125.7,125.66,125.685,160400000.0
2009-01-20 17:21:00,125.675,125.75,125.675,125.725,167400000.0
2009-01-20 17:22:00,125.725,125.77,125.685,125.755,122800000.0
2009-01-20 17:23:00,125.765,125.795,125.69,125.72,106400000.0
2009-01-20 17:24:00,125.72,125.775,125.705,125.725,163400000.0
2009-01-20 17:25:00,125.75,125.75,125.69,125.69,71400000.0
2009-01-20 17:26:00,125.685,125.77,125.685,125.715,58600000.0
2009-01-20 17:27:00,125.715,125.78,125.715,125.765,127600000.0
2009-01-20 17:28:00,125.765,125.88,125.72,125.81,123200000.0
2009-01-20 17:29:00,125.805,125.97,125.75,125.93,173600000.0
2009-01-20 17:30:00,125.925,125.955,125.855,125.86,131800000.0
2009-01-20 17:31:00,125.845,125.885,125.82,125.835,91600000.0
2009-01-20 17:32:00,125.84,125.88,125.8,125.835,107400000.0
2009-01-20 17:33:00,125.835,125.915,125.82,125.875,74000000.0
2009-01-20 17:34:00,125.875,126.005,125.835,125.965,118000000.0
2009-01-20 17:35:00,125.975,125.975,125.855,125.87,64800000.0
2009-01-20 17:36:00,125.865,125.915,125.845,125.87,96600000.0
2009-01-20 17:37:00,125.86,125.945,125.855,125.89,135800000.0
2009-01-20 17:38:00,125.9,125.93,125.855,125.895,118600000.0
2009-01-20 17:39:00,125.9,126.015,125.89,125.985,177800000.0
2009-01-20 17:40:00,125.98,126.015,125.95,126.005,169400000.0
2009-01-20 17:41:00,126.02,126.07,125.985,126.04,144000000.0
2009-01-20 17:42:00,126.05,126.095,126.02,126.085,92800000.0
2009-01-20 17:43:00,126.08,126.12,126.045,126.055,108200000.0
2009-01-20 17:44:00,126.06,126.065,125.97,125.97,131400000.0
2009-01-20 17:45:00,125.97,126.015,125.945,125.99,116200000.0
2009-01-20 17:46:00,125.99,126.015,125.85,125.86,130200000.0
2009-01-20 17:47:00,125.86,125.89,125.805,125.865,179600000.0
2009-01-20 17:48:00,125.85,125.855,125.81,125.835,125400000.0
2009-01-20 17:49:00,125.835,125.865,125.705,125.725,173400000.0
2009-01-20 17:50:00,125.73,125.78,125.705,125.705,116000000.0
2009-01-20 17:51:00,125.705,125.755,125.695,125.72,104000000.0
2009-01-20 17:52:00,125.72,125.745,125.71,125.72,98800000.0
2009-01-20 17:53:00,125.72,125.72,125.595,125.635,123400000.0
2009-01-20 17:54:00,125.645,125.665,125.58,125.65,122600000.0
2009-01-20 17:55:00,125.645,125.665,125.62,125.645,71000000.0
2009-01-20 17:56:00,125.655,125.775,125.655,125.77,128200000.0
2009-01-20 17:57:00,125.77,125.77,125.66,125.68,90800000.0
2009-01-20 17:58:00,125.68,125.815,125.67,125.785,182600000.0
2009-01-20 17:59:00,125.785,125.885,125.73,125.88,156400000.0
2009-01-20 18:00:00,125.88,125.92,125.835,125.89,109600000.0
2009-01-20 18:01:00,125.89,125.905,125.745,125.78,168600000.0
2009-01-20 18:02:00,125.79,125.805,125.755,125.775,117400000.0
2009-01-20 18:03:00,125.77,125.8,125.765,125.79,88400000.0
2009-01-20 18:04:00,125.8,125.87,125.785,125.845,135800000.0
2009-01-20 18:05:00,125.845,125.865,125.795,125.795,94800000.0
2009-01-20 18:06:00,125.8,125.84,125.795,125.795,119800000.0
2009-01-20 18:07:00,125.805,125.85,125.775,125.84,72600000.0
2009-01-20 18:08:00,125.845,125.875,125.805,125.855,122200000.0
2009-01-20 18:09:00,125.855,125.865,125.8,125.845,136600000.0
2009-01-20 18:10:00,125.84,125.87,125.705,125.79,146200000.0
2009-01-20 18:11:00,125.785,125.785,125.7,125.7,114000000.0
2009-01-20 18:12:00,125.7,125.715,125.625,125.635,196200000.0
2009-01-20 18:13:00,125.635,125.635,125.515,125.54,157000000.0
2009-01-20 18:14:00,125.55,125.565,125.48,125.51,131200000.0
2009-01-20 18:15:00,125.5,125.525,125.48,125.515,139600000.0
2009-01-20 18:16:00,125.52,125.575,125.505,125.53,87400000.0
2009-01-20 18:17:00,125.54,125.59,125.54,125.565,175600000.0
2009-01-20 18:18:00,125.57,125.6,125.565,125.57,89000000.0
2009-01-20 18:19:00,125.565,125.58,125.53,125.565,106800000.0
2009-01-20 18:20:00,125.565,125.66,125.56,125.645,149200000.0
2009-01-20 18:21:00,125.645,125.705,125.63,125.705,170000000.0
2009-01-20 18:22:00,125.695,125.825,125.695,125.77,137600000.0
2009-01-20 18:23:00,125.775,125.79,125.77,125.78,73600000.0
2009-01-20 18:24:00,125.78,125.8,125.775,125.79,43200000.0
2009-01-20 18:25:00,125.795,125.82,125.73,125.74,180000000.0
2009-01-20 18:26:00,125.73,125.75,125.62,125.63,228600000.0
2009-01-20 18:27:00,125.64,125.775,125.565,125.775,193800000.0
2009-01-20 18:28:00,125.775,125.785,125.72,125.78,109400000.0
2009-01-20 18:29:00,125.77,125.89,125.74,125.885,228400000.0
2009-01-20 18:30:00,125.885,125.935,125.86,125.91,88400000.0
2009-01-20 18:31:00,125.91,125.955,125.88,125.95,96400000.0
2009-01-20 18:32:00,125.95,125.995,125.95,125.985,103000000.0
2009-01-20 18:33:00,126.0,126.11,126.0,126.015,112200000.0
2009-01-20 18:34:00,126.01,126.06,125.89,126.05,223200000.0
2009-01-20 18:35:00,126.05,126.09,126.01,126.085,235800000.0
2009-01-20 18:36:00,126.08,126.13,126.06,126.085,148400000.0
2009-01-20 18:37:00,126.085,126.125,126.06,126.085,193000000.0
2009-01-20 18:38:00,126.085,126.12,126.055,126.12,144400000.0
2009-01-20 18:39:00,126.125,126.145,126.08,126.135,90400000.0
2009-01-20 18:40:00,126.125,126.155,126.12,126.13,106600000.0
2009-01-20 18:41:00,126.135,126.14,126.08,126.085,113800000.0
2009-01-20 18:42:00,126.08,126.125,126.08,126.115,132800000.0
2009-01-20 18:43:00,126.115,126.18,126.115,126.14,99000000.0
2009-01-20 18:44:00,126.15,126.175,126.13,126.16,102800000.0
2009-01-20 18:45:00,126.17,126.315,126.16,126.315,121000000.0
2009-01-20 18:46:00,126.31,126.375,126.29,126.315,207800000.0
2009-01-20 18:47:00,126.32,126.32,126.095,126.13,132800000.0
2009-01-20 18:48:00,126.135,126.155,126.095,126.155,126200000.0
2009-01-20 18:49:00,126.155,126.41,126.145,126.41,178800000.0
2009-01-20 18:50:00,126.41,126.425,126.325,126.36,191000000.0
2009-01-20 18:51:00,126.365,126.635,126.355,126.63,157600000.0
2009-01-20 18:52:00,126.655,126.735,126.555,126.57,188200000.0
2009-01-20 18:53:00,126.575,126.59,126.505,126.54,142200000.0
2009-01-20 18:54:00,126.54,126.545,126.49,126.515,169200000.0
2009-01-20 18:55:00,126.515,126.525,126.495,126.515,90000000.0
2009-01-20 18:56:00,126.515,126.52,126.435,126.48,135400000.0
2009-01-20 18:57:00,126.49,126.515,126.47,126.515,54200000.0
2009-01-20 18:58:00,126.5,126.525,126.44,126.49,185600000.0
2009-01-20 18:59:00,126.5,126.535,126.455,126.455,269600000.0
2009-01-20 19:00:00,126.46,126.515,126.455,126.495,86200000.0
2009-01-20 19:01:00,126.49,126.58,126.475,126.52,72200000.0
2009-01-20 19:02:00,126.53,126.575,126.515,126.525,80600000.0
2009-01-20 19:03:00,126.525,126.59,126.5,126.565,94600000.0
2009-01-20 19:04:00,126.565,126.65,126.54,126.635,142200000.0
2009-01-20 19:05:00,126.64,126.665,126.58,126.625,143000000.0
2009-01-20 19:06:00,126.63,126.685,126.625,126.66,178200000.0
2009-01-20 19:07:00,126.645,126.7,126.6,126.695,204400000.0
2009-01-20 19:08:00,126.695,126.695,126.64,126.645,75200000.0
2009-01-20 19:09:00,126.66,126.67,126.635,126.635,77200000.0
2009-01-20 19:10:00,126.625,126.635,126.58,126.595,91800000.0
2009-01-20 19:11:00,126.605,126.625,126.595,126.61,106200000.0
2009-01-20 19:12:00,126.61,126.62,126.575,126.61,72200000.0
2009-01-20 19:13:00,126.595,126.62,126.575,126.62,56800000.0
2009-01-20 19:14:00,126.605,126.645,126.55,126.585,140400000.0
2009-01-20 19:15:00,126.59,126.615,126.555,126.57,267600000.0
2009-01-20 19:16:00,126.56,126.595,126.525,126.55,102400000.0
2009-01-20 19:17:00,126.565,126.595,126.565,126.575,55800000.0
2009-01-20 19:18:00,126.575,126.595,126.555,126.57,48600000.0
2009-01-20 19:19:00,126.565,126.62,126.56,126.62,78800000.0
2009-01-20 19:20:00,126.62,126.625,126.555,126.565,64800000.0
2009-01-20 19:21:00,126.575,126.58,126.52,126.52,107800000.0
2009-01-20 19:22:00,126.53,126.58,126.495,126.56,196400000.0
2009-01-20 19:23:00,126.56,126.575,126.53,126.53,73400000.0
2009-01-20 19:24:00,126.545,126.545,126.435,126.445,152200000.0
2009-01-20 19:25:00,126.435,126.495,126.425,126.48,170600000.0
2009-01-20 19:26:00,126.485,126.525,126.385,126.395,140400000.0
2009-01-20 19:27:00,126.39,126.39,126.18,126.21,222200000.0
2009-01-20 19:28:00,126.2,126.215,126.12,126.145,163000000.0
2009-01-20 19:29:00,126.15,126.185,126.02,126.05,180100000.0
2009-01-20 19:30:00,126.05,126.05,125.87,125.89,207800000.0
2009-01-20 19:31:00,125.875,125.93,125.76,125.78,134600000.0
2009-01-20 19:32:00,125.795,125.91,125.785,125.91,192000000.0
2009-01-20 19:33:00,125.915,126.06,125.915,126.02,173800000.0
2009-01-20 19:34:00,126.02,126.18,126.01,126.17,180800000.0
2009-01-20 19:35:00,126.17,126.24,126.125,126.125,153400000.0
2009-01-20 19:36:00,126.125,126.135,126.04,126.12,142000000.0
2009-01-20 19:37:00,126.125,126.145,126.075,126.13,132600000.0
2009-01-20 19:38:00,126.115,126.115,126.0,126.075,209400000.0
2009-01-20 19:39:00,126.075,126.12,126.0,126.095,137200000.0
2009-01-20 19:40:00,126.09,126.15,126.045,126.145,203600000.0
2009-01-20 19:41:00,126.145,126.285,126.145,126.24,119400000.0
2009-01-20 19:42:00,126.24,126.385,126.23,126.345,165400000.0
2009-01-20 19:43:00,126.355,126.505,126.325,126.505,176800000.0
2009-01-20 19:44:00,126.48,126.48,126.41,126.43,128400000.0
2009-01-20 19:45:00,126.43,126.51,126.43,126.435,100600000.0
2009-01-20 19:46:00,126.425,126.45,126.355,126.365,181600000.0
2009-01-20 19:47:00,126.34,126.34,126.185,126.235,186400000.0
2009-01-20 19:48:00,126.24,126.26,126.2,126.215,151800000.0
2009-01-20 19:49:00,126.215,126.265,126.2,126.265,72000000.0
2009-01-20 19:50:00,126.265,126.38,126.265,126.37,86400000.0
2009-01-20 19:51:00,126.37,126.485,126.355,126.475,106800000.0
2009-01-20 19:52:00,126.475,126.55,126.455,126.465,83400000.0
2009-01-20 19:53:00,126.45,126.45,126.285,126.335,265600000.0
2009-01-20 19:54:00,126.335,126.37,126.315,126.365,392800000.0
2009-01-20 19:55:00,126.37,126.48,126.305,126.31,247200000.0
2009-01-20 19:56:00,126.275,126.3,126.25,126.265,264200000.0
2009-01-20 19:57:00,126.27,126.345,126.255,126.345,75400000.0
2009-01-20 19:58:00,126.345,126.355,126.195,126.205,100600000.0
2009-01-20 19:59:00,126.205,126.225,126.125,126.155,66000000.0
2009-01-20 20:00:00,126.155,126.155,126.05,126.085,62800000.0
2009-01-20 20:01:00,126.075,126.16,126.07,126.135,92400000.0
2009-01-20 20:02:00,126.145,126.265,126.125,126.265,162400000.0
2009-01-20 20:03:00,126.255,126.34,126.245,126.335,114000000.0
2009-01-20 20:04:00,126.33,126.345,126.215,126.215,144000000.0
2009-01-20 20:05:00,126.23,126.23,126.13,126.145,111600000.0
2009-01-20 20:06:00,126.16,126.2,126.135,126.15,150600000.0
2009-01-20 20:07:00,126.15,126.22,126.03,126.045,173400000.0
2009-01-20 20:08:00,126.055,126.075,125.775,125.84,230000000.0
2009-01-20 20:09:00,125.835,125.895,125.81,125.83,120600000.0
2009-01-20 20:10:00,125.835,125.935,125.825,125.91,141600000.0
2009-01-20 20:11:00,125.905,125.925,125.865,125.895,108600000.0
2009-01-20 20:12:00,125.895,125.9,125.835,125.855,106200000.0
2009-01-20 20:13:00,125.855,125.855,125.62,125.64,183600000.0
2009-01-20 20:14:00,125.64,125.675,125.565,125.575,125000000.0
2009-01-20 20:15:00,125.575,125.62,125.575,125.605,111600000.0
2009-01-20 20:16:00,125.615,125.615,125.565,125.565,123400000.0
2009-01-20 20:17:00,125.565,125.605,125.525,125.565,120400000.0
2009-01-20 20:18:00,125.56,125.645,125.56,125.645,107800000.0
2009-01-20 20:19:00,125.645,125.845,125.635,125.82,122800000.0
2009-01-20 20:20:00,125.82,125.88,125.82,125.84,107400000.0
2009-01-20 20:21:00,125.85,125.89,125.825,125.865,108200000.0
2009-01-20 20:22:00,125.87,125.87,125.755,125.825,139400000.0
2009-01-20 20:23:00,125.825,125.85,125.765,125.765,102600000.0
2009-01-20 20:24:00,125.77,125.915,125.76,125.915,133000000.0
2009-01-20 20:25:00,125.93,126.06,125.93,126.06,130000000.0
2009-01-20 20:26:00,126.06,126.06,125.995,126.05,172800000.0
2009-01-20 20:27:00,126.05,126.05,125.975,125.975,105600000.0
2009-01-20 20:28:00,125.975,125.99,125.925,125.925,83600000.0
2009-01-20 20:29:00,125.935,126.055,125.925,126.04,162000000.0
2009-01-20 20:30:00,126.035,126.04,125.97,126.01,241800000.0
2009-01-20 20:31:00,126.005,126.005,125.735,125.745,192400000.0
2009-01-20 20:32:00,125.76,125.775,125.675,125.7,105000000.0
2009-01-20 20:33:00,125.685,125.695,125.58,125.585,132000000.0
2009-01-20 20:34:00,125.585,125.645,125.495,125.505,154600000.0
2009-01-20 20:35:00,125.515,125.56,125.47,125.505,156800000.0
2009-01-20 20:36:00,125.505,125.635,125.505,125.61,130400000.0
2009-01-20 20:37:00,125.62,125.77,125.615,125.77,138200000.0
2009-01-20 20:38:00,125.74,125.79,125.69,125.69,160200000.0
2009-01-20 20:39:00,125.705,125.785,125.685,125.76,136000000.0
2009-01-20 20:40:00,125.765,125.775,125.6,125.6,179000000.0
2009-01-20 20:41:00,125.605,125.68,125.6,125.63,98600000.0
2009-01-20 20:42:00,125.64,125.65,125.59,125.61,150600000.0
2009-01-20 20:43:00,125.62,125.62,125.54,125.565,122600000.0
2009-01-20 20:44:00,125.565,125.585,125.495,125.55,148600000.0
2009-01-20 20:45:00,125.57,125.595,125.54,125.585,89000000.0
2009-01-20 20:46:00,125.585,125.595,125.555,125.595,146600000.0
2009-01-20 20:47:00,125.595,125.595,125.53,125.555,96200000.0
2009-01-20 20:48:00,125.555,125.575,125.495,125.525,116600000.0
2009-01-20 20:49:00,125.52,125.54,125.47,125.54,82200000.0
2009-01-20 20:50:00,125.54,125.54,125.36,125.385,128000000.0
2009-01-20 20:51:00,125.385,125.385,125.3,125.32,140200000.0
2009-01-20 20:52:00,125.325,125.37,125.285,125.295,162400000.0
2009-01-20 20:53:00,125.31,125.32,125.24,125.31,99800000.0
2009-01-20 20:54:00,125.31,125.39,125.3,125.32,80800000.0
2009-01-20 20:55:00,125.325,125.49,125.325,125.485,86800000.0
2009-01-20 20:56:00,125.49,125.495,125.43,125.465,106000000.0
2009-01-20 20:57:00,125.465,125.465,125.345,125.365,115800000.0
2009-01-20 20:58:00,125.365,125.375,125.335,125.365,127600000.0
2009-01-20 20:59:00,125.365,125.365,125.26,125.28,130400000.0
2009-01-20 21:00:00,125.28,125.28,125.095,125.115,141200000.0
2009-01-20 21:01:00,125.105,125.105,124.895,124.915,148600000.0
2009-01-20 21:02:00,124.95,125.17,124.95,125.155,160800000.0
2009-01-20 21:03:00,125.155,125.23,125.115,125.135,157800000.0
2009-01-20 21:04:00,125.135,125.195,125.11,125.19,142600000.0
2009-01-20 21:05:00,125.185,125.26,125.175,125.23,121600000.0
2009-01-20 21:06:00,125.24,125.305,125.175,125.255,149600000.0
2009-01-20 21:07:00,125.26,125.325,125.235,125.325,74200000.0
2009-01-20 21:08:00,125.325,125.345,125.31,125.345,66400000.0
2009-01-20 21:09:00,125.345,125.35,125.295,125.305,107600000.0
2009-01-20 21:10:00,125.32,125.335,125.225,125.225,72600000.0
2009-01-20 21:11:00,125.225,125.26,125.12,125.16,129700000.0
2009-01-20 21:12:00,125.15,125.15,125.05,125.05,109600000.0
2009-01-20 21:13:00,125.045,125.11,125.03,125.075,105800000.0
2009-01-20 21:14:00,125.075,125.13,125.06,125.07,70600000.0
2009-01-20 21:15:00,125.07,125.07,124.985,124.985,82200000.0
2009-01-20 21:16:00,124.985,125.125,124.985,125.09,122600000.0
2009-01-20 21:17:00,125.105,125.11,124.905,124.905,160400000.0
2009-01-20 21:18:00,124.905,124.94,124.905,124.94,185200000.0
2009-01-20 21:19:00,124.96,124.97,124.835,124.91,180400000.0
2009-01-20 21:20:00,124.925,124.945,124.835,124.85,143400000.0
2009-01-20 21:21:00,124.85,124.87,124.835,124.835,79600000.0
2009-01-20 21:22:00,124.835,124.845,124.78,124.8,131200000.0
2009-01-20 21:23:00,124.79,124.845,124.77,124.825,206400000.0
2009-01-20 21:24:00,124.82,124.875,124.805,124.855,169800000.0
2009-01-20 21:25:00,124.87,125.0,124.85,124.995,135600000.0
2009-01-20 21:26:00,124.98,124.98,124.92,124.925,119800000.0
2009-01-20 21:27:00,124.92,124.95,124.895,124.93,119200000.0
2009-01-20 21:28:00,124.93,125.08,124.93,125.06,117800000.0
2009-01-20 21:29:00,125.07,125.22,125.06,125.19,258400000.0
2009-01-20 21:30:00,125.2,125.235,125.125,125.215,136600000.0
2009-01-20 21:31:00,125.21,125.215,125.11,125.125,210000000.0
2009-01-20 21:32:00,125.13,125.16,125.1,125.1,166600000.0
2009-01-20 21:33:00,125.1,125.165,125.1,125.15,105600000.0
2009-01-20 21:34:00,125.15,125.195,125.145,125.19,53000000.0
2009-01-20 21:35:00,125.19,125.4,125.165,125.39,201200000.0
2009-01-20 21:36:00,125.385,125.435,125.355,125.37,141600000.0
2009-01-20 21:37:00,125.365,125.37,125.265,125.3,356400000.0
2009-01-20 21:38:00,125.315,125.345,125.28,125.305,103400000.0
2009-01-20 21:39:00,125.305,125.38,125.305,125.34,138800000.0
2009-01-20 21:40:00,125.34,125.34,125.225,125.24,169000000.0
2009-01-20 21:41:00,125.25,125.275,125.205,125.235,174800000.0
2009-01-20 21:42:00,125.23,125.275,125.22,125.22,135400000.0
2009-01-20 21:43:00,125.22,125.24,125.065,125.08,152000000.0
2009-01-20 21:44:00,125.08,125.09,125.03,125.08,109200000.0
2009-01-20 21:45:00,125.085,125.09,124.895,124.905,103000000.0
2009-01-20 21:46:00,124.905,124.92,124.88,124.89,117800000.0
2009-01-20 21:47:00,124.88,124.89,124.845,124.86,66800000.0
2009-01-20 21:48:00,124.86,124.96,124.86,124.95,74400000.0
2009-01-20 21:49:00,124.95,125.04,124.905,124.935,162200000.0
2009-01-20 21:50:00,124.935,124.955,124.92,124.945,62600000.0
2009-01-20 21:51:00,124.935,124.95,124.915,124.95,53000000.0
2009-01-20 21:52:00,124.95,125.015,124.95,125.015,114000000.0
2009-01-20 21:53:00,125.01,125.08,125.0,125.065,102000000.0
2009-01-20 21:54:00,125.06,125.14,125.035,125.125,98400000.0
2009-01-20 21:55:00,125.125,125.2,125.12,125.125,98400000.0
2009-01-20 21:56:00,125.12,125.19,125.12,125.175,158400000.0
2009-01-20 21:57:00,125.18,125.185,125.065,125.095,145600000.0
2009-01-20 21:58:00,125.09,125.11,125.03,125.035,118000000.0
2009-01-20 21:59:00,125.03,125.05,125.01,125.03,145200000.0
2009-01-20 22:00:00,125.025,125.155,124.945,125.11,162400000.0
2009-01-20 22:01:00,125.095,125.11,124.95,124.95,109000000.0
2009-01-20 22:02:00,124.97,124.97,124.82,124.825,108200000.0
2009-01-20 22:03:00,124.825,124.845,124.625,124.71,189000000.0
2009-01-20 22:04:00,124.725,124.8,124.725,124.8,89000000.0
2009-01-20 22:05:00,124.8,124.88,124.8,124.88,119800000.0
2009-01-20 22:06:00,124.92,124.92,124.825,124.85,161000000.0
2009-01-20 22:07:00,124.845,124.86,124.78,124.795,110400000.0
2009-01-20 22:08:00,124.795,124.845,124.78,124.845,89600000.0
2009-01-20 22:09:00,124.85,124.86,124.8,124.845,166800000.0
2009-01-20 22:10:00,124.835,124.875,124.83,124.875,62800000.0
2009-01-20 22:11:00,124.89,124.935,124.89,124.935,30400000.0
2009-01-20 22:12:00,124.93,124.94,124.87,124.87,42000000.0
2009-01-20 22:13:00,124.885,124.9,124.855,124.86,51600000.0
2009-01-20 22:14:00,124.87,124.88,124.86,124.875,43200000.0
2009-01-20 22:15:00,124.875,124.91,124.865,124.88,46400000.0
2009-01-20 22:16:00,124.88,124.88,124.69,124.725,149400000.0
2009-01-20 22:17:00,124.725,124.78,124.705,124.72,208400000.0
2009-01-20 22:18:00,124.72,124.735,124.675,124.675,64000000.0
2009-01-20 22:19:00,124.675,124.755,124.65,124.745,100600000.0
2009-01-20 22:20:00,124.755,124.78,124.695,124.78,67200000.0
2009-01-20 22:21:00,124.785,124.845,124.785,124.845,27200000.0
2009-01-20 22:22:00,124.845,124.98,124.84,124.905,129800000.0
2009-01-20 22:23:00,124.915,124.915,124.825,124.85,198800000.0
2009-01-20 22:24:00,124.85,124.965,124.84,124.93,262000000.0
2009-01-20 22:25:00,124.93,125.0,124.925,125.0,112200000.0
2009-01-20 22:26:00,125.0,125.15,125.0,125.15,132400000.0
2009-01-20 22:27:00,125.15,125.29,125.14,125.25,133800000.0
2009-01-20 22:28:00,125.235,125.27,125.185,125.21,99600000.0
2009-01-20 22:29:00,125.17,125.205,125.085,125.115,197200000.0
2009-01-20 22:30:00,125.09,125.13,125.05,125.065,143200000.0
2009-01-20 22:31:00,125.09,125.12,125.065,125.105,123600000.0
2009-01-20 22:32:00,125.1,125.16,125.1,125.155,80200000.0
2009-01-20 22:33:00,125.16,125.19,125.125,125.15,142800000.0
2009-01-20 22:34:00,125.155,125.185,125.11,125.11,70000000.0
2009-01-20 22:35:00,125.11,125.185,125.095,125.155,192000000.0
2009-01-20 22:36:00,125.155,125.2,125.14,125.155,142000000.0
2009-01-20 22:37:00,125.165,125.165,125.105,125.105,106600000.0
2009-01-20 22:38:00,125.105,125.12,125.08,125.09,73000000.0
2009-01-20 22:39:00,125.09,125.14,125.075,125.13,102000000.0
2009-01-20 22:40:00,125.13,125.135,125.035,125.1,127200000.0
2009-01-20 22:41:00,125.1,125.1,125.0,125.02,118000000.0
2009-01-20 22:42:00,125.025,125.025,124.95,124.96,131000000.0
2009-01-20 22:43:00,124.96,124.97,124.95,124.96,104400000.0
2009-01-20 22:44:00,124.96,124.97,124.885,124.895,99000000.0
2009-01-20 22:45:00,124.89,124.89,124.845,124.875,36000000.0
2009-01-20 22:46:00,124.885,124.885,124.84,124.84,78600000.0
2009-01-20 22:47:00,124.855,124.86,124.795,124.815,157200000.0
2009-01-20 22:48:00,124.82,124.85,124.78,124.85,62200000.0
2009-01-20 22:49:00,124.85,124.915,124.845,124.9,90600000.0
2009-01-20 22:50:00,124.91,124.91,124.855,124.885,60000000.0
2009-01-20 22:51:00,124.875,124.875,124.765,124.8,99600000.0
2009-01-20 22:52:00,124.815,124.865,124.78,124.865,97800000.0
2009-01-20 22:53:00,124.86,124.895,124.85,124.895,87000000.0
2009-01-20 22:54:00,124.9,124.925,124.865,124.875,74400000.0
2009-01-20 22:55:00,124.885,124.9,124.845,124.86,90800000.0
2009-01-20 22:56:00,124.875,124.9,124.86,124.86,53800000.0
2009-01-20 22:57:00,124.87,124.875,124.82,124.85,96400000.0
2009-01-20 22:58:00,124.85,124.905,124.84,124.88,55200000.0
2009-01-20 22:59:00,124.875,124.94,124.865,124.915,106800000.0
2009-01-20 23:00:00,124.92,124.925,124.885,124.925,45200000.0
2009-01-20 23:01:00,124.93,124.93,124.905,124.92,15000000.0
2009-01-20 23:02:00,124.92,124.92,124.82,124.825,54800000.0
2009-01-20 23:03:00,124.83,124.83,124.76,124.79,73000000.0
2009-01-20 23:04:00,124.79,124.82,124.725,124.76,72400000.0
2009-01-20 23:05:00,124.775,124.845,124.77,124.845,85600000.0
2009-01-20 23:06:00,124.84,124.845,124.745,124.76,92600000.0
2009-01-20 23:07:00,124.76,124.805,124.715,124.715,107200000.0
2009-01-20 23:08:00,124.715,124.76,124.695,124.75,169400000.0
2009-01-20 23:09:00,124.745,124.765,124.73,124.76,52600000.0
2009-01-20 23:10:00,124.76,124.815,124.76,124.815,35000000.0
2009-01-20 23:11:00,124.82,124.82,124.76,124.815,83800000.0
2009-01-20 23:12:00,124.82,124.845,124.76,124.83,57000000.0
2009-01-20 23:13:00,124.815,124.855,124.805,124.835,102600000.0
2009-01-20 23:14:00,124.835,124.865,124.825,124.86,110000000.0
2009-01-20 23:15:00,124.86,124.89,124.86,124.885,34400000.0
2009-01-20 23:16:00,124.875,124.895,124.875,124.88,42200000.0
2009-01-20 23:17:00,124.895,124.93,124.865,124.895,68400000.0
2009-01-20 23:18:00,124.895,124.92,124.835,124.845,69200000.0
2009-01-20 23:19:00,124.855,124.93,124.855,124.87,95400000.0
2009-01-20 23:20:00,124.88,125.0,124.86,124.97,103200000.0
2009-01-20 23:21:00,124.97,125.025,124.95,125.015,58200000.0
2009-01-20 23:22:00,125.03,125.03,124.975,124.975,81600000.0
2009-01-20 23:23:00,124.975,124.995,124.96,124.975,40000000.0
2009-01-20 23:24:00,124.98,124.985,124.965,124.975,29400000.0
2009-01-20 23:25:00,125.005,125.04,124.94,124.945,50400000.0
2009-01-20 23:26:00,124.935,124.94,124.93,124.94,71800000.0
2009-01-20 23:27:00,124.955,124.98,124.905,124.905,109600000.0
2009-01-20 23:28:00,124.905,124.91,124.84,124.85,92800000.0
2009-01-20 23:29:00,124.865,124.865,124.84,124.855,55000000.0
2009-01-20 23:30:00,124.855,124.91,124.855,124.9,92600000.0
2009-01-20 23:31:00,124.89,124.905,124.77,124.835,64200000.0
2009-01-20 23:32:00,124.825,124.885,124.745,124.835,114200000.0
2009-01-20 23:33:00,124.83,124.845,124.755,124.81,184600000.0
2009-01-20 23:34:00,124.835,124.835,124.79,124.8,46400000.0
2009-01-20 23:35:00,124.8,124.84,124.8,124.83,46400000.0
2009-01-20 23:36:00,124.83,124.875,124.815,124.84,57600000.0
2009-01-20 23:37:00,124.825,124.825,124.795,124.8,28400000.0
2009-01-20 23:38:00,124.795,124.845,124.795,124.845,27200000.0
2009-01-20 23:39:00,124.845,124.845,124.79,124.8,40000000.0
2009-01-20 23:40:00,124.82,124.82,124.795,124.81,34800000.0
2009-01-20 23:41:00,124.8,124.82,124.795,124.8,40400000.0
2009-01-20 23:42:00,124.81,124.895,124.81,124.87,39600000.0
2009-01-20 23:43:00,124.88,124.91,124.795,124.8,78000000.0
2009-01-20 23:44:00,124.815,124.815,124.76,124.785,61800000.0
2009-01-20 23:45:00,124.785,124.81,124.735,124.79,114000000.0
2009-01-20 23:46:00,124.805,124.83,124.735,124.83,66600000.0
2009-01-20 23:47:00,124.855,124.855,124.805,124.805,15400000.0
2009-01-20 23:48:00,124.83,124.83,124.745,124.79,97200000.0
2009-01-20 23:49:00,124.805,124.855,124.755,124.855,43200000.0
2009-01-20 23:50:00,124.84,124.84,124.76,124.815,95400000.0
2009-01-20 23:51:00,124.825,124.895,124.815,124.895,40000000.0
2009-01-20 23:52:00,124.905,124.93,124.88,124.93,22400000.0
2009-01-20 23:53:00,124.925,124.94,124.925,124.94,12800000.0
2009-01-20 23:54:00,124.93,124.945,124.905,124.945,41600000.0
2009-01-20 23:55:00,124.945,124.96,124.945,124.96,50200000.0
2009-01-20 23:56:00,124.96,124.965,124.91,124.935,70800000.0
2009-01-20 23:57:00,124.95,124.975,124.93,124.965,59200000.0
2009-01-20 23:58:00,124.97,124.98,124.925,124.975,40800000.0
2009-01-20 23:59:00,124.95,125.02,124.93,124.955,137600000.0
2009-01-21 00:00:00,124.935,124.96,124.74,124.755,140000000.0
2009-01-21 00:01:00,124.75,124.785,124.7,124.705,98800000.0
2009-01-21 00:02:00,124.71,124.74,124.59,124.6,88200000.0
2009-01-21 00:03:00,124.605,124.605,124.24,124.25,96200000.0
2009-01-21 00:04:00,124.265,124.305,124.19,124.29,132800000.0
2009-01-21 00:05:00,124.28,124.295,123.8,124.05,187000000.0
2009-01-21 00:06:00,124.08,124.24,124.035,124.24,141000000.0
2009-01-21 00:07:00,124.245,124.245,124.185,124.2,105200000.0
2009-01-21 00:08:00,124.205,124.375,124.205,124.34,119000000.0
2009-01-21 00:09:00,124.295,124.385,124.295,124.355,44200000.0
2009-01-21 00:10:00,124.375,124.41,124.36,124.365,28000000.0
2009-01-21 00:11:00,124.38,124.38,124.315,124.36,29600000.0
2009-01-21 00:12:00,124.365,124.405,124.29,124.37,48000000.0
2009-01-21 00:13:00,124.385,124.42,124.355,124.405,30600000.0
2009-01-21 00:14:00,124.41,124.41,124.285,124.41,35400000.0
2009-01-21 00:15:00,124.425,124.44,124.335,124.335,15400000.0
2009-01-21 00:16:00,124.345,124.355,124.345,124.355,9800000.0
2009-01-21 00:17:00,124.37,124.5,124.315,124.42,39600000.0
2009-01-21 00:18:00,124.44,124.455,124.305,124.305,47600000.0
2009-01-21 00:19:00,124.33,124.335,124.315,124.33,14000000.0
2009-01-21 00:20:00,124.33,124.37,124.33,124.37,22400000.0
2009-01-21 00:21:00,124.385,124.4,124.295,124.32,25800000.0
2009-01-21 00:22:00,124.32,124.33,124.305,124.325,64200000.0
2009-01-21 00:23:00,124.325,124.455,124.325,124.365,97200000.0
2009-01-21 00:24:00,124.365,124.37,124.35,124.365,43000000.0
2009-01-21 00:25:00,124.365,124.365,124.36,124.365,22400000.0
2009-01-21 00:26:00,124.365,124.385,124.335,124.385,44600000.0
2009-01-21 00:27:00,124.385,124.385,124.35,124.355,40600000.0
2009-01-21 00:28:00,124.35,124.375,124.34,124.375,40400000.0
2009-01-21 00:29:00,124.375,124.375,124.29,124.315,54400000.0
2009-01-21 00:30:00,124.305,124.315,124.27,124.28,74400000.0
2009-01-21 00:31:00,124.28,124.315,124.28,124.305,41400000.0
2009-01-21 00:32:00,124.3,124.305,124.285,124.305,19600000.0
2009-01-21 00:33:00,124.3,124.3,124.285,124.3,5600000.0
2009-01-21 00:34:00,124.305,124.32,124.295,124.315,11400000.0
2009-01-21 00:35:00,124.315,124.315,124.31,124.31,11200000.0
2009-01-21 00:36:00,124.31,124.31,124.295,124.31,22400000.0
2009-01-21 00:37:00,124.31,124.31,124.305,124.305,12600000.0
2009-01-21 00:38:00,124.295,124.295,124.29,124.295,16600000.0
2009-01-21 00:39:00,124.305,124.36,124.305,124.35,47200000.0
2009-01-21 00:40:00,124.35,124.365,124.345,124.35,11200000.0
2009-01-21 00:41:00,124.365,124.365,124.34,124.35,7000000.0
2009-01-21 00:42:00,124.34,124.34,124.33,124.34,11200000.0
2009-01-21 00:43:00,124.335,124.355,124.325,124.355,7800000.0
2009-01-21 00:44:00,124.345,124.355,124.34,124.345,8400000.0
2009-01-21 00:45:00,124.35,124.36,124.35,124.35,23800000.0
2009-01-21 00:46:00,124.36,124.36,124.34,124.34,8400000.0
2009-01-21 00:47:00,124.335,124.34,124.3,124.34,45000000.0
2009-01-21 00:48:00,124.325,124.355,124.305,124.32,37800000.0
2009-01-21 00:49:00,124.325,124.34,124.32,124.33,34800000.0
2009-01-21 00:50:00,124.33,124.33,124.275,124.285,31600000.0
2009-01-21 00:51:00,124.29,124.3,124.285,124.3,21600000.0
2009-01-21 00:52:00,124.3,124.3,124.3,124.3,2800000.0
2009-01-21 00:53:00,124.315,124.32,124.295,124.32,11600000.0
2009-01-21 00:54:00,124.32,124.37,124.32,124.37,29800000.0
2009-01-21 00:55:00,124.355,124.37,124.355,124.37,18600000.0
2009-01-21 00:56:00,124.37,124.38,124.34,124.34,26600000.0
2009-01-21 00:57:00,124.355,124.355,124.355,124.355,2800000.0
2009-01-21 00:58:00,124.345,124.395,124.34,124.395,24400000.0
2009-01-21 00:59:00,124.405,124.42,124.395,124.42,13800000.0
2009-01-21 01:00:00,124.425,124.46,124.405,124.44,59200000.0
2009-01-21 01:01:00,124.445,124.48,124.435,124.48,72400000.0
2009-01-21 01:02:00,124.475,124.485,124.44,124.475,33000000.0
2009-01-21 01:03:00,124.475,124.475,124.365,124.375,33400000.0
2009-01-21 01:04:00,124.38,124.385,124.375,124.38,11200000.0
2009-01-21 01:05:00,124.38,124.385,124.375,124.38,22400000.0
2009-01-21 01:06:00,124.37,124.39,124.37,124.39,14400000.0
2009-01-21 01:07:00,124.4,124.4,124.385,124.39,11600000.0
2009-01-21 01:08:00,124.39,124.4,124.37,124.375,20400000.0
2009-01-21 01:09:00,124.38,124.415,124.38,124.415,76800000.0
2009-01-21 01:10:00,124.415,124.455,124.4,124.455,77600000.0
2009-01-21 01:11:00,124.45,124.49,124.41,124.415,77800000.0
2009-01-21 01:12:00,124.41,124.47,124.41,124.465,109600000.0
2009-01-21 01:13:00,124.46,124.47,124.45,124.45,52000000.0
2009-01-21 01:14:00,124.445,124.46,124.385,124.385,59000000.0
2009-01-21 01:15:00,124.385,124.415,124.385,124.415,35000000.0
2009-01-21 01:16:00,124.42,124.43,124.395,124.4,48200000.0
2009-01-21 01:17:00,124.4,124.415,124.4,124.41,8200000.0
2009-01-21 01:18:00,124.415,124.46,124.415,124.46,40400000.0
2009-01-21 01:19:00,124.48,124.495,124.41,124.47,88000000.0
2009-01-21 01:20:00,124.46,124.475,124.435,124.475,52400000.0
2009-01-21 01:21:00,124.48,124.495,124.465,124.465,22200000.0
2009-01-21 01:22:00,124.465,124.465,124.43,124.43,18200000.0
2009-01-21 01:23:00,124.43,124.43,124.43,124.43,14000000.0
2009-01-21 01:24:00,124.43,124.48,124.43,124.48,37800000.0
2009-01-21 01:25:00,124.485,124.505,124.485,124.495,60200000.0
2009-01-21 01:26:00,124.495,124.565,124.495,124.5,71800000.0
2009-01-21 01:27:00,124.5,124.525,124.485,124.515,32400000.0
2009-01-21 01:28:00,124.515,124.515,124.515,124.515,4400000.0
2009-01-21 01:29:00,124.525,124.53,124.515,124.515,9800000.0
2009-01-21 01:30:00,124.515,124.54,124.495,124.505,27000000.0
2009-01-21 01:31:00,124.515,124.515,124.505,124.505,11200000.0
2009-01-21 01:32:00,124.5,124.58,124.5,124.58,23200000.0
2009-01-21 01:33:00,124.585,124.595,124.51,124.595,63800000.0
2009-01-21 01:34:00,124.61,124.645,124.495,124.505,132800000.0
2009-01-21 01:35:00,124.515,124.535,124.51,124.535,47200000.0
2009-01-21 01:36:00,124.54,124.58,124.54,124.57,39600000.0
2009-01-21 01:37:00,124.565,124.59,124.565,124.58,23800000.0
2009-01-21 01:38:00,124.585,124.585,124.57,124.57,48400000.0
2009-01-21 01:39:00,124.575,124.6,124.57,124.6,41000000.0
2009-01-21 01:40:00,124.585,124.615,124.575,124.61,92400000.0
2009-01-21 01:41:00,124.61,124.675,124.58,124.665,51800000.0
2009-01-21 01:42:00,124.68,124.685,124.595,124.63,91600000.0
2009-01-21 01:43:00,124.63,124.65,124.61,124.65,48200000.0
2009-01-21 01:44:00,124.66,124.665,124.595,124.595,39800000.0
2009-01-21 01:45:00,124.595,124.63,124.58,124.595,87800000.0
2009-01-21 01:46:00,124.605,124.61,124.53,124.6,98800000.0
2009-01-21 01:47:00,124.6,124.605,124.585,124.6,38600000.0
2009-01-21 01:48:00,124.605,124.63,124.6,124.605,16200000.0
2009-01-21 01:49:00,124.605,124.69,124.605,124.69,40400000.0
2009-01-21 01:50:00,124.68,124.68,124.64,124.64,19800000.0
2009-01-21 01:51:00,124.64,124.65,124.64,124.65,9800000.0
2009-01-21 01:52:00,124.635,124.635,124.585,124.595,33400000.0
2009-01-21 01:53:00,124.595,124.595,124.545,124.545,38800000.0
2009-01-21 01:54:00,124.54,124.57,124.525,124.57,87800000.0
2009-01-21 01:55:00,124.57,124.57,124.505,124.53,61200000.0
2009-01-21 01:56:00,124.545,124.63,124.545,124.62,13600000.0
2009-01-21 01:57:00,124.63,124.63,124.56,124.56,8400000.0
2009-01-21 01:58:00,124.575,124.61,124.575,124.59,15400000.0
2009-01-21 01:59:00,124.59,124.59,124.555,124.58,9400000.0
2009-01-21 02:00:00,124.575,124.66,124.575,124.62,40200000.0
2009-01-21 02:01:00,124.61,124.66,124.61,124.66,11400000.0
2009-01-21 02:02:00,124.66,124.68,124.66,124.68,6000000.0
2009-01-21 02:03:00,124.68,124.69,124.68,124.68,5000000.0
2009-01-21 02:04:00,124.68,124.74,124.675,124.73,42000000.0
2009-01-21 02:05:00,124.73,124.76,124.73,124.75,17400000.0
2009-01-21 02:06:00,124.75,124.76,124.695,124.71,21000000.0
2009-01-21 02:07:00,124.71,124.71,124.58,124.64,80100000.0
2009-01-21 02:08:00,124.65,124.68,124.63,124.68,62600000.0
2009-01-21 02:09:00,124.68,124.68,124.645,124.675,47200000.0
2009-01-21 02:10:00,124.675,124.695,124.58,124.6,117400000.0
2009-01-21 02:11:00,124.58,124.6,124.58,124.6,34800000.0
2009-01-21 02:12:00,124.6,124.6,124.565,124.565,41600000.0
2009-01-21 02:13:00,124.575,124.59,124.55,124.58,111000000.0
2009-01-21 02:14:00,124.585,124.6,124.585,124.585,108200000.0
2009-01-21 02:15:00,124.59,124.59,124.525,124.53,87200000.0
2009-01-21 02:16:00,124.53,124.54,124.525,124.54,23800000.0
2009-01-21 02:17:00,124.55,124.57,124.535,124.55,35000000.0
2009-01-21 02:18:00,124.535,124.55,124.525,124.525,59800000.0
2009-01-21 02:19:00,124.525,124.525,124.39,124.435,78400000.0
2009-01-21 02:20:00,124.42,124.46,124.41,124.45,47800000.0
2009-01-21 02:21:00,124.45,124.455,124.42,124.445,54000000.0
2009-01-21 02:22:00,124.455,124.47,124.415,124.425,94000000.0
2009-01-21 02:23:00,124.435,124.435,124.345,124.345,90200000.0
2009-01-21 02:24:00,124.33,124.4,124.21,124.4,81000000.0
2009-01-21 02:25:00,124.405,124.43,124.405,124.43,24600000.0
2009-01-21 02:26:00,124.43,124.44,124.43,124.43,57200000.0
2009-01-21 02:27:00,124.44,124.44,124.44,124.44,22000000.0
2009-01-21 02:28:00,124.44,124.45,124.43,124.45,20000000.0
2009-01-21 02:29:00,124.46,124.46,124.39,124.4,59000000.0
2009-01-21 02:30:00,124.4,124.415,124.355,124.355,57400000.0
2009-01-21 02:31:00,124.375,124.41,124.345,124.41,37800000.0
2009-01-21 02:32:00,124.41,124.47,124.4,124.47,53400000.0
2009-01-21 02:33:00,124.47,124.47,124.41,124.43,32400000.0
2009-01-21 02:34:00,124.39,124.44,124.39,124.44,54800000.0
2009-01-21 02:35:00,124.445,124.45,124.44,124.45,42400000.0
2009-01-21 02:36:00,124.45,124.45,124.45,124.45,22000000.0
2009-01-21 02:37:00,124.45,124.46,124.405,124.435,58100000.0
2009-01-21 02:38:00,124.435,124.47,124.425,124.46,59600000.0
2009-01-21 02:39:00,124.46,124.49,124.46,124.47,56600000.0
2009-01-21 02:40:00,124.47,124.55,124.47,124.545,127400000.0
2009-01-21 02:41:00,124.545,124.6,124.535,124.6,54000000.0
2009-01-21 02:42:00,124.6,124.7,124.6,124.69,73600000.0
2009-01-21 02:43:00,124.67,124.69,124.64,124.66,51000000.0
2009-01-21 02:44:00,124.66,124.68,124.61,124.67,39100000.0
2009-01-21 02:45:00,124.67,124.77,124.66,124.76,99800000.0
2009-01-21 02:46:00,124.76,124.82,124.76,124.81,99000000.0
2009-01-21 02:47:00,124.805,124.85,124.79,124.79,85200000.0
2009-01-21 02:48:00,124.8,124.825,124.8,124.81,67800000.0
2009-01-21 02:49:00,124.82,124.82,124.69,124.755,62200000.0
2009-01-21 02:50:00,124.76,124.775,124.705,124.72,56600000.0
2009-01-21 02:51:00,124.725,124.92,124.725,124.83,197400000.0
2009-01-21 02:52:00,124.83,124.88,124.8,124.88,74600000.0
2009-01-21 02:53:00,124.88,124.91,124.815,124.82,146600000.0
2009-01-21 02:54:00,124.82,124.82,124.69,124.74,123000000.0
2009-01-21 02:55:00,124.755,124.76,124.725,124.75,92200000.0
2009-01-21 02:56:00,124.725,124.74,124.675,124.695,106600000.0
2009-01-21 02:57:00,124.7,124.785,124.7,124.765,74200000.0
2009-01-21 02:58:00,124.76,124.775,124.72,124.725,65800000.0
2009-01-21 02:59:00,124.74,124.795,124.685,124.795,112200000.0
2009-01-21 03:00:00,124.8,124.825,124.785,124.81,110000000.0
2009-01-21 03:01:00,124.81,124.81,124.755,124.8,85600000.0
2009-01-21 03:02:00,124.805,124.83,124.755,124.785,62800000.0
2009-01-21 03:03:00,124.785,124.79,124.74,124.765,28200000.0
2009-01-21 03:04:00,124.765,124.765,124.715,124.725,58400000.0
2009-01-21 03:05:00,124.715,124.735,124.7,124.7,26600000.0
2009-01-21 03:06:00,124.715,124.745,124.705,124.745,49000000.0
2009-01-21 03:07:00,124.755,124.81,124.735,124.805,78200000.0
2009-01-21 03:08:00,124.805,124.835,124.795,124.825,102000000.0
2009-01-21 03:09:00,124.835,124.89,124.815,124.87,100200000.0
2009-01-21 03:10:00,124.865,124.865,124.845,124.86,43200000.0
2009-01-21 03:11:00,124.85,124.875,124.85,124.87,7000000.0
2009-01-21 03:12:00,124.875,124.875,124.83,124.84,26600000.0
2009-01-21 03:13:00,124.825,124.84,124.76,124.775,59600000.0
2009-01-21 03:14:00,124.79,124.81,124.775,124.8,57200000.0
2009-01-21 03:15:00,124.795,124.795,124.72,124.735,39200000.0
2009-01-21 03:16:00,124.735,124.82,124.735,124.775,76400000.0
2009-01-21 03:17:00,124.775,124.85,124.775,124.85,90200000.0
2009-01-21 03:18:00,124.85,124.865,124.84,124.855,33600000.0
2009-01-21 03:19:00,124.86,124.865,124.845,124.855,43600000.0
2009-01-21 03:20:00,124.855,124.855,124.84,124.85,16800000.0
2009-01-21 03:21:00,124.855,124.87,124.82,124.87,55000000.0
2009-01-21 03:22:00,124.885,124.885,124.82,124.855,31800000.0
2009-01-21 03:23:00,124.845,124.9,124.845,124.9,30400000.0
2009-01-21 03:24:00,124.89,124.905,124.89,124.895,33600000.0
2009-01-21 03:25:00,124.9,124.9,124.86,124.865,33200000.0
2009-01-21 03:26:00,124.87,124.915,124.84,124.915,19200000.0
2009-01-21 03:27:00,124.92,124.93,124.825,124.835,34400000.0
2009-01-21 03:28:00,124.825,124.845,124.82,124.83,20600000.0
2009-01-21 03:29:00,124.83,124.845,124.83,124.835,6600000.0
2009-01-21 03:30:00,124.845,124.86,124.83,124.85,21000000.0
2009-01-21 03:31:00,124.85,124.85,124.835,124.845,57400000.0
2009-01-21 03:32:00,124.845,124.845,124.815,124.815,25400000.0
2009-01-21 03:33:00,124.81,124.835,124.79,124.825,96600000.0
2009-01-21 03:34:00,124.825,124.835,124.82,124.83,38200000.0
2009-01-21 03:35:00,124.85,124.86,124.8,124.85,85400000.0
2009-01-21 03:36:00,124.84,124.855,124.84,124.855,55000000.0
2009-01-21 03:37:00,124.855,124.855,124.855,124.855,6000000.0
2009-01-21 03:38:00,124.84,124.84,124.84,124.84,10800000.0
2009-01-21 03:39:00,124.855,124.855,124.84,124.84,22400000.0
2009-01-21 03:40:00,124.84,124.84,124.82,124.82,30200000.0
2009-01-21 03:41:00,124.825,124.855,124.825,124.855,44200000.0
2009-01-21 03:42:00,124.855,124.855,124.84,124.84,41200000.0
2009-01-21 03:43:00,124.845,124.88,124.845,124.88,29000000.0
2009-01-21 03:44:00,124.88,124.885,124.88,124.88,9000000.0
2009-01-21 03:45:00,124.875,124.89,124.87,124.885,44200000.0
2009-01-21 03:46:00,124.88,124.895,124.855,124.855,54000000.0
2009-01-21 03:47:00,124.87,124.875,124.865,124.865,6800000.0
2009-01-21 03:48:00,124.875,124.875,124.855,124.855,20000000.0
2009-01-21 03:49:00,124.865,124.885,124.86,124.87,55400000.0
2009-01-21 03:50:00,124.87,124.92,124.87,124.92,32400000.0
2009-01-21 03:51:00,124.915,125.0,124.88,124.995,73400000.0
2009-01-21 03:52:00,124.995,125.13,124.98,125.13,88400000.0
2009-01-21 03:53:00,125.14,125.15,125.11,125.135,72200000.0
2009-01-21 03:54:00,125.13,125.13,125.05,125.05,114200000.0
2009-01-21 03:55:00,125.06,125.15,125.06,125.125,76200000.0
2009-01-21 03:56:00,125.13,125.265,125.115,125.255,84000000.0
2009-01-21 03:57:00,125.255,125.285,125.18,125.265,131700000.0
2009-01-21 03:58:00,125.27,125.27,125.21,125.22,59000000.0
2009-01-21 03:59:00,125.22,125.23,125.21,125.23,21200000.0
2009-01-21 04:00:00,125.205,125.21,125.145,125.17,26600000.0
2009-01-21 04:01:00,125.185,125.255,125.185,125.22,110200000.0
2009-01-21 04:02:00,125.22,125.22,125.2,125.22,16000000.0
2009-01-21 04:03:00,125.22,125.225,125.195,125.21,13400000.0
2009-01-21 04:04:00,125.23,125.42,125.23,125.42,113000000.0
2009-01-21 04:05:00,125.42,125.445,125.41,125.43,92000000.0
2009-01-21 04:06:00,125.42,125.445,125.39,125.39,47400000.0
2009-01-21 04:07:00,125.43,125.45,125.37,125.44,84400000.0
2009-01-21 04:08:00,125.45,125.455,125.31,125.405,34800000.0
2009-01-21 04:09:00,125.34,125.42,125.335,125.395,27000000.0
2009-01-21 04:10:00,125.405,125.43,125.395,125.4,38600000.0
2009-01-21 04:11:00,125.41,125.5,125.385,125.495,31800000.0
2009-01-21 04:12:00,125.5,125.675,125.5,125.67,113200000.0
2009-01-21 04:13:00,125.665,125.69,125.635,125.65,95600000.0
2009-01-21 04:14:00,125.65,125.65,125.51,125.565,93900000.0
2009-01-21 04:15:00,125.565,125.62,125.56,125.56,61400000.0
2009-01-21 04:16:00,125.56,125.58,125.555,125.57,47600000.0
2009-01-21 04:17:00,125.565,125.585,125.535,125.545,42600000.0
2009-01-21 04:18:00,125.545,125.545,125.375,125.445,102000000.0
2009-01-21 04:19:00,125.445,125.465,125.42,125.45,60400000.0
2009-01-21 04:20:00,125.445,125.45,125.395,125.41,60200000.0
2009-01-21 04:21:00,125.395,125.42,125.36,125.38,64800000.0
2009-01-21 04:22:00,125.375,125.39,125.34,125.345,44000000.0
2009-01-21 04:23:00,125.34,125.35,125.32,125.32,61000000.0
2009-01-21 04:24:00,125.325,125.345,125.315,125.34,67000000.0
2009-01-21 04:25:00,125.315,125.345,125.315,125.325,36200000.0
2009-01-21 04:26:00,125.325,125.34,125.325,125.34,20600000.0
2009-01-21 04:27:00,125.37,125.43,125.37,125.37,54200000.0
2009-01-21 04:28:00,125.36,125.36,125.335,125.36,20800000.0
2009-01-21 04:29:00,125.37,125.38,125.36,125.36,17000000.0
2009-01-21 04:30:00,125.37,125.415,125.37,125.37,51400000.0
2009-01-21 04:31:00,125.385,125.5,125.37,125.46,74600000.0
2009-01-21 04:32:00,125.47,125.675,125.47,125.65,130600000.0
2009-01-21 04:33:00,125.655,125.84,125.655,125.84,56400000.0
2009-01-21 04:34:00,125.85,125.885,125.705,125.705,130000000.0
2009-01-21 04:35:00,125.705,125.745,125.69,125.69,72400000.0
2009-01-21 04:36:00,125.685,125.685,125.59,125.595,65800000.0
2009-01-21 04:37:00,125.605,125.63,125.525,125.55,68200000.0
2009-01-21 04:38:00,125.55,125.64,125.55,125.64,59600000.0
2009-01-21 04:39:00,125.64,125.695,125.625,125.685,64200000.0
2009-01-21 04:40:00,125.69,125.8,125.655,125.79,66200000.0
2009-01-21 04:41:00,125.8,125.87,125.795,125.835,72600000.0
2009-01-21 04:42:00,125.825,125.825,125.735,125.735,35200000.0
2009-01-21 04:43:00,125.735,125.835,125.71,125.77,106000000.0
2009-01-21 04:44:00,125.77,125.845,125.77,125.805,37200000.0
2009-01-21 04:45:00,125.805,125.92,125.805,125.88,49200000.0
2009-01-21 04:46:00,125.87,125.885,125.85,125.885,29600000.0
2009-01-21 04:47:00,125.875,125.875,125.86,125.86,18800000.0
2009-01-21 04:48:00,125.86,125.93,125.845,125.865,60600000.0
2009-01-21 04:49:00,125.87,125.9,125.845,125.885,56000000.0
2009-01-21 04:50:00,125.885,125.94,125.87,125.91,74200000.0
2009-01-21 04:51:00,125.895,125.93,125.895,125.93,46400000.0
2009-01-21 04:52:00,125.945,125.965,125.88,125.91,48800000.0
2009-01-21 04:53:00,125.915,125.935,125.9,125.93,48800000.0
2009-01-21 04:54:00,125.93,125.95,125.92,125.935,29000000.0
2009-01-21 04:55:00,125.93,126.025,125.93,126.02,92200000.0
2009-01-21 04:56:00,126.025,126.025,125.975,125.975,102000000.0
2009-01-21 04:57:00,125.985,125.985,125.91,125.94,91800000.0
2009-01-21 04:58:00,125.94,125.94,125.87,125.885,77200000.0
2009-01-21 04:59:00,125.89,125.93,125.85,125.9,67000000.0
2009-01-21 05:00:00,125.905,125.905,125.84,125.855,81600000.0
2009-01-21 05:01:00,125.855,125.885,125.825,125.885,102000000.0
2009-01-21 05:02:00,125.885,125.885,125.75,125.75,119400000.0
2009-01-21 05:03:00,125.76,125.775,125.735,125.76,75200000.0
2009-01-21 05:04:00,125.755,125.77,125.665,125.69,161200000.0
2009-01-21 05:05:00,125.69,125.69,125.64,125.66,55800000.0
2009-01-21 05:06:00,125.645,125.68,125.63,125.66,104000000.0
2009-01-21 05:07:00,125.66,125.68,125.655,125.67,49600000.0
2009-01-21 05:08:00,125.685,125.7,125.68,125.68,39200000.0
2009-01-21 05:09:00,125.68,125.7,125.675,125.7,21200000.0
2009-01-21 05:10:00,125.695,125.695,125.675,125.675,9000000.0
2009-01-21 05:11:00,125.67,125.725,125.67,125.725,17000000.0
2009-01-21 05:12:00,125.73,125.74,125.715,125.74,21600000.0
2009-01-21 05:13:00,125.735,125.845,125.715,125.845,75200000.0
2009-01-21 05:14:00,125.845,126.0,125.845,125.94,132400000.0
2009-01-21 05:15:00,125.955,125.99,125.86,125.91,126200000.0
2009-01-21 05:16:00,125.92,126.005,125.845,126.005,107000000.0
2009-01-21 05:17:00,126.005,126.175,126.005,126.13,155400000.0
2009-01-21 05:18:00,126.13,126.13,125.94,126.06,176400000.0
2009-01-21 05:19:00,126.06,126.115,125.935,125.945,124600000.0
2009-01-21 05:20:00,125.95,125.99,125.765,125.9,94600000.0
2009-01-21 05:21:00,125.91,126.045,125.875,126.045,63200000.0
2009-01-21 05:22:00,126.045,126.045,125.905,125.92,43400000.0
2009-01-21 05:23:00,125.92,125.935,125.9,125.925,35800000.0
2009-01-21 05:24:00,125.925,125.925,125.79,125.79,48800000.0
2009-01-21 05:25:00,125.785,125.795,125.74,125.74,62600000.0
2009-01-21 05:26:00,125.745,125.81,125.725,125.81,72000000.0
2009-01-21 05:27:00,125.81,125.825,125.76,125.825,100200000.0
2009-01-21 05:28:00,125.825,125.83,125.76,125.79,59200000.0
2009-01-21 05:29:00,125.795,125.905,125.795,125.89,51000000.0
2009-01-21 05:30:00,125.895,125.9,125.865,125.885,35200000.0
2009-01-21 05:31:00,125.875,125.91,125.875,125.91,25800000.0
2009-01-21 05:32:00,125.91,125.975,125.865,125.975,34800000.0
2009-01-21 05:33:00,125.97,126.01,125.9,126.005,27200000.0
2009-01-21 05:34:00,126.015,126.015,125.94,125.98,13000000.0
2009-01-21 05:35:00,125.99,126.04,125.99,126.04,37800000.0
2009-01-21 05:36:00,126.04,126.08,126.04,126.08,16000000.0
2009-01-21 05:37:00,126.08,126.08,126.07,126.07,35000000.0
2009-01-21 05:38:00,126.07,126.07,125.98,126.0,32600000.0
2009-01-21 05:39:00,126.01,126.05,126.01,126.02,23200000.0
2009-01-21 05:40:00,126.02,126.02,125.89,125.89,18600000.0
2009-01-21 05:41:00,125.9,125.92,125.73,125.805,72400000.0
2009-01-21 05:42:00,125.805,125.805,125.75,125.76,22600000.0
2009-01-21 05:43:00,125.785,125.85,125.785,125.84,26600000.0
2009-01-21 05:44:00,125.845,125.845,125.76,125.81,64600000.0
2009-01-21 05:45:00,125.81,125.9,125.79,125.835,60000000.0
2009-01-21 05:46:00,125.82,125.83,125.745,125.775,63400000.0
2009-01-21 05:47:00,125.78,125.8,125.76,125.76,50200000.0
2009-01-21 05:48:00,125.755,125.8,125.755,125.795,55800000.0
2009-01-21 05:49:00,125.785,125.825,125.78,125.825,15400000.0
2009-01-21 05:50:00,125.76,125.795,125.76,125.795,10400000.0
2009-01-21 05:51:00,125.8,125.815,125.79,125.8,31200000.0
2009-01-21 05:52:00,125.8,125.83,125.79,125.81,39000000.0
2009-01-21 05:53:00,125.82,125.855,125.82,125.84,27000000.0
2009-01-21 05:54:00,125.83,125.865,125.805,125.86,64000000.0
2009-01-21 05:55:00,125.86,125.87,125.845,125.85,31200000.0
2009-01-21 05:56:00,125.85,125.865,125.775,125.81,45800000.0
2009-01-21 05:57:00,125.81,125.81,125.795,125.8,19400000.0
2009-01-21 05:58:00,125.805,125.805,125.8,125.8,3800000.0
2009-01-21 05:59:00,125.767,125.778,125.729,125.749,162200000.0
2009-01-21 06:00:00,125.79,125.805,125.78,125.805,21600000.0
2009-01-21 06:01:00,125.815,125.815,125.805,125.81,7600000.0
2009-01-21 06:02:00,125.815,125.82,125.755,125.76,7400000.0
2009-01-21 06:03:00,125.775,125.78,125.765,125.765,7400000.0
2009-01-21 06:04:00,125.76,125.76,125.66,125.685,56800000.0
2009-01-21 06:05:00,125.685,125.685,125.47,125.47,103200000.0
2009-01-21 06:06:00,125.455,125.535,125.45,125.5,108400000.0
2009-01-21 06:07:00,125.51,125.51,125.455,125.51,64200000.0
2009-01-21 06:08:00,125.51,125.58,125.51,125.57,25000000.0
2009-01-21 06:09:00,125.57,125.57,125.515,125.53,18000000.0
2009-01-21 06:10:00,125.53,125.55,125.53,125.55,30200000.0
2009-01-21 06:11:00,125.56,125.56,125.555,125.56,20400000.0
2009-01-21 06:12:00,125.56,125.56,125.56,125.56,5000000.0
2009-01-21 06:13:00,125.56,125.56,125.56,125.56,13000000.0
2009-01-21 06:14:00,125.56,125.56,125.56,125.56,28000000.0
2009-01-21 06:15:00,125.56,125.655,125.56,125.65,31600000.0
2009-01-21 06:16:00,125.64,125.665,125.515,125.54,75600000.0
2009-01-21 06:17:00,125.55,125.55,125.55,125.55,19000000.0
2009-01-21 06:18:00,125.55,125.55,125.5,125.51,18000000.0
2009-01-21 06:19:00,125.52,125.55,125.49,125.55,17000000.0
2009-01-21 06:20:00,125.55,125.55,125.47,125.485,50400000.0
2009-01-21 06:21:00,125.485,125.495,125.48,125.495,7000000.0
2009-01-21 06:22:00,125.48,125.485,125.47,125.485,16800000.0
2009-01-21 06:23:00,125.485,125.485,125.39,125.43,106000000.0
2009-01-21 06:24:00,125.43,125.445,125.39,125.39,29400000.0
2009-01-21 06:25:00,125.42,125.47,125.42,125.445,19800000.0
2009-01-21 06:26:00,125.44,125.46,125.44,125.45,9000000.0
2009-01-21 06:27:00,125.45,125.475,125.45,125.455,13200000.0
2009-01-21 06:28:00,125.455,125.48,125.45,125.45,28000000.0
2009-01-21 06:29:00,125.455,125.5,125.455,125.49,27000000.0
2009-01-21 06:30:00,125.495,125.5,125.465,125.48,18800000.0
2009-01-21 06:31:00,125.485,125.5,125.485,125.5,14400000.0
2009-01-21 06:32:00,125.49,125.535,125.49,125.535,19800000.0
2009-01-21 06:33:00,125.535,125.57,125.535,125.57,49400000.0
2009-01-21 06:34:00,125.565,125.565,125.53,125.555,59200000.0
2009-01-21 06:35:00,125.545,125.62,125.545,125.615,50000000.0
2009-01-21 06:36:00,125.61,125.61,125.565,125.6,14600000.0
2009-01-21 06:37:00,125.605,125.615,125.6,125.605,8200000.0
2009-01-21 06:38:00,125.605,125.605,125.59,125.605,9000000.0
2009-01-21 06:39:00,125.615,125.655,125.595,125.595,14800000.0
2009-01-21 06:40:00,125.595,125.62,125.535,125.535,29200000.0
2009-01-21 06:41:00,125.555,125.595,125.555,125.595,47400000.0
2009-01-21 06:42:00,125.595,125.595,125.545,125.555,12800000.0
2009-01-21 06:43:00,125.56,125.565,125.555,125.56,19400000.0
2009-01-21 06:44:00,125.56,125.56,125.555,125.555,2200000.0
2009-01-21 06:45:00,125.56,125.565,125.55,125.55,15400000.0
2009-01-21 06:46:00,125.55,125.56,125.435,125.435,46600000.0
2009-01-21 06:47:00,125.435,125.45,125.42,125.42,20800000.0
2009-01-21 06:48:00,125.42,125.425,125.41,125.425,25400000.0
2009-01-21 06:49:00,125.425,125.425,125.385,125.415,46200000.0
2009-01-21 06:50:00,125.405,125.425,125.35,125.36,45000000.0
2009-01-21 06:51:00,125.355,125.37,125.355,125.37,25400000.0
2009-01-21 06:52:00,125.36,125.405,125.325,125.34,43600000.0
2009-01-21 06:53:00,125.335,125.355,125.3,125.3,54200000.0
2009-01-21 06:54:00,125.315,125.34,125.3,125.34,46400000.0
2009-01-21 06:55:00,125.33,125.34,125.31,125.32,16400000.0
2009-01-21 06:56:00,125.32,125.34,125.32,125.34,35200000.0
2009-01-21 06:57:00,125.34,125.355,125.285,125.35,35600000.0
2009-01-21 06:58:00,125.35,125.4,125.335,125.38,28400000.0
2009-01-21 06:59:00,125.38,125.4,125.38,125.4,23800000.0
2009-01-21 07:00:00,125.4,125.4,125.36,125.39,43200000.0
2009-01-21 07:01:00,125.405,125.445,125.365,125.41,37400000.0
2009-01-21 07:02:00,125.42,125.44,125.41,125.44,15000000.0
2009-01-21 07:03:00,125.44,125.45,125.385,125.425,7000000.0
2009-01-21 07:04:00,125.44,125.44,125.4,125.43,26000000.0
2009-01-21 07:05:00,125.43,125.43,125.375,125.375,46600000.0
2009-01-21 07:06:00,125.385,125.42,125.365,125.385,44400000.0
2009-01-21 07:07:00,125.385,125.39,125.315,125.32,32000000.0
2009-01-21 07:08:00,125.32,125.32,125.29,125.29,13000000.0
2009-01-21 07:09:00,125.315,125.325,125.305,125.31,17800000.0
2009-01-21 07:10:00,125.32,125.325,125.305,125.305,19800000.0
2009-01-21 07:11:00,125.31,125.335,125.305,125.32,16600000.0
2009-01-21 07:12:00,125.33,125.33,125.32,125.32,21000000.0
2009-01-21 07:13:00,125.32,125.365,125.305,125.32,33600000.0
2009-01-21 07:14:00,125.31,125.32,125.3,125.32,11600000.0
2009-01-21 07:15:00,125.32,125.335,125.295,125.335,35600000.0
2009-01-21 07:16:00,125.335,125.405,125.335,125.405,75600000.0
2009-01-21 07:17:00,125.405,125.47,125.37,125.41,36400000.0
2009-01-21 07:18:00,125.41,125.42,125.4,125.42,12200000.0
2009-01-21 07:19:00,125.42,125.43,125.39,125.43,24200000.0
2009-01-21 07:20:00,125.43,125.48,125.42,125.48,66200000.0
2009-01-21 07:21:00,125.48,125.48,125.44,125.46,29800000.0
2009-01-21 07:22:00,125.47,125.48,125.47,125.48,22000000.0
2009-01-21 07:23:00,125.48,125.49,125.48,125.49,7000000.0
2009-01-21 07:24:00,125.5,125.515,125.48,125.49,21400000.0
2009-01-21 07:25:00,125.49,125.49,125.45,125.47,11000000.0
2009-01-21 07:26:00,125.47,125.49,125.405,125.49,11200000.0
2009-01-21 07:27:00,125.49,125.49,125.45,125.46,8000000.0
2009-01-21 07:28:00,125.47,125.48,125.47,125.48,11000000.0
2009-01-21 07:29:00,125.48,125.49,125.48,125.49,27000000.0
2009-01-21 07:30:00,125.49,125.5,125.49,125.5,13000000.0
2009-01-21 07:31:00,125.5,125.5,125.49,125.49,10000000.0
2009-01-21 07:32:00,125.49,125.49,125.465,125.49,9000000.0
2009-01-21 07:33:00,125.49,125.5,125.49,125.5,9000000.0
2009-01-21 07:34:00,125.5,125.5,125.46,125.49,20400000.0
2009-01-21 07:35:00,125.49,125.49,125.395,125.415,42000000.0
2009-01-21 07:36:00,125.415,125.44,125.41,125.44,44800000.0
2009-01-21 07:37:00,125.44,125.45,125.37,125.39,46000000.0
2009-01-21 07:38:00,125.39,125.39,125.285,125.325,18000000.0
2009-01-21 07:39:00,125.355,125.37,125.335,125.37,35000000.0
2009-01-21 07:40:00,125.37,125.37,125.3,125.35,11200000.0
2009-01-21 07:41:00,125.35,125.355,125.325,125.34,19600000.0
2009-01-21 07:42:00,125.35,125.41,125.34,125.37,28000000.0
2009-01-21 07:43:00,125.37,125.44,125.37,125.44,20000000.0
2009-01-21 07:44:00,125.43,125.45,125.425,125.425,7200000.0
2009-01-21 07:45:00,125.43,125.44,125.43,125.44,10400000.0
2009-01-21 07:46:00,125.44,125.49,125.44,125.49,33800000.0
2009-01-21 07:47:00,125.49,125.51,125.46,125.475,37000000.0
2009-01-21 07:48:00,125.485,125.54,125.47,125.54,68600000.0
2009-01-21 07:49:00,125.54,125.64,125.54,125.63,53400000.0
2009-01-21 07:50:00,125.63,125.665,125.585,125.585,40200000.0
2009-01-21 07:51:00,125.59,125.59,125.58,125.59,12600000.0
2009-01-21 07:52:00,125.59,125.62,125.58,125.62,28400000.0
2009-01-21 07:53:00,125.62,125.63,125.595,125.63,34200000.0
2009-01-21 07:54:00,125.63,125.675,125.56,125.65,51400000.0
2009-01-21 07:55:00,125.65,125.66,125.595,125.64,23000000.0
2009-01-21 07:56:00,125.645,125.665,125.6,125.65,16400000.0
2009-01-21 07:57:00,125.665,125.715,125.665,125.715,37400000.0
2009-01-21 07:58:00,125.715,125.75,125.71,125.73,47600000.0
2009-01-21 07:59:00,125.74,125.74,125.615,125.66,29800000.0
2009-01-21 08:00:00,125.66,125.66,125.49,125.565,93200000.0
2009-01-21 08:01:00,125.565,125.565,125.405,125.49,105400000.0
2009-01-21 08:02:00,125.485,125.525,125.45,125.49,75000000.0
2009-01-21 08:03:00,125.495,125.54,125.46,125.525,33400000.0
2009-01-21 08:04:00,125.53,125.53,125.49,125.5,50400000.0
2009-01-21 08:05:00,125.51,125.52,125.495,125.515,19200000.0
2009-01-21 08:06:00,125.525,125.565,125.51,125.53,47000000.0
2009-01-21 08:07:00,125.53,125.55,125.525,125.55,35000000.0
2009-01-21 08:08:00,125.55,125.565,125.52,125.555,61200000.0
2009-01-21 08:09:00,125.555,125.57,125.515,125.565,40000000.0
2009-01-21 08:10:00,125.565,125.695,125.55,125.695,52200000.0
2009-01-21 08:11:00,125.69,125.76,125.68,125.705,45000000.0
2009-01-21 08:12:00,125.7,125.71,125.695,125.7,16800000.0
2009-01-21 08:13:00,125.69,125.69,125.615,125.615,101800000.0
2009-01-21 08:14:00,125.59,125.59,125.445,125.485,85000000.0
2009-01-21 08:15:00,125.49,125.545,125.375,125.39,81400000.0
2009-01-21 08:16:00,125.39,125.435,125.3,125.315,65800000.0
2009-01-21 08:17:00,125.29,125.335,125.23,125.3,103200000.0
2009-01-21 08:18:00,125.3,125.325,125.185,125.185,74400000.0
2009-01-21 08:19:00,125.195,125.24,125.07,125.155,123200000.0
2009-01-21 08:20:00,125.165,125.165,125.12,125.125,73200000.0
2009-01-21 08:21:00,125.125,125.125,125.005,125.105,93200000.0
2009-01-21 08:22:00,125.105,125.105,125.07,125.07,62400000.0
2009-01-21 08:23:00,125.07,125.085,125.055,125.08,46800000.0
2009-01-21 08:24:00,125.08,125.09,125.05,125.08,23200000.0
2009-01-21 08:25:00,125.085,125.27,125.08,125.185,130000000.0
2009-01-21 08:26:00,125.19,125.27,125.19,125.22,75200000.0
2009-01-21 08:27:00,125.22,125.22,125.06,125.075,50000000.0
2009-01-21 08:28:00,125.085,125.1,125.04,125.085,59400000.0
2009-01-21 08:29:00,125.08,125.095,125.06,125.095,44200000.0
2009-01-21 08:30:00,125.095,125.135,125.065,125.135,71100000.0
2009-01-21 08:31:00,125.14,125.195,125.12,125.185,78800000.0
2009-01-21 08:32:00,125.185,125.21,125.13,125.15,61800000.0
2009-01-21 08:33:00,125.145,125.145,125.1,125.14,43000000.0
2009-01-21 08:34:00,125.14,125.145,125.06,125.135,70800000.0
2009-01-21 08:35:00,125.135,125.16,125.11,125.16,56800000.0
2009-01-21 08:36:00,125.16,125.2,125.16,125.185,28000000.0
2009-01-21 08:37:00,125.195,125.2,125.155,125.155,52000000.0
2009-01-21 08:38:00,125.15,125.18,125.15,125.18,53600000.0
2009-01-21 08:39:00,125.175,125.18,125.16,125.16,14000000.0
2009-01-21 08:40:00,125.16,125.17,125.16,125.17,14600000.0
2009-01-21 08:41:00,125.17,125.185,125.155,125.18,49000000.0
2009-01-21 08:42:00,125.18,125.195,125.165,125.18,42200000.0
2009-01-21 08:43:00,125.19,125.225,125.155,125.185,53000000.0
2009-01-21 08:44:00,125.18,125.185,125.175,125.185,4000000.0
2009-01-21 08:45:00,125.185,125.185,125.165,125.175,9400000.0
2009-01-21 08:46:00,125.19,125.19,125.165,125.18,18400000.0
2009-01-21 08:47:00,125.185,125.21,125.16,125.16,28600000.0
2009-01-21 08:48:00,125.16,125.16,125.02,125.05,50000000.0
2009-01-21 08:49:00,125.05,125.07,125.03,125.055,78200000.0
2009-01-21 08:50:00,125.06,125.06,124.915,124.975,98200000.0
2009-01-21 08:51:00,124.975,125.0,124.885,125.0,95800000.0
2009-01-21 08:52:00,125.01,125.01,124.875,124.975,58800000.0
2009-01-21 08:53:00,124.975,124.995,124.97,124.985,19000000.0
2009-01-21 08:54:00,124.99,124.99,124.93,124.97,32200000.0
2009-01-21 08:55:00,124.98,124.98,124.925,124.925,37200000.0
2009-01-21 08:56:00,124.925,124.925,124.85,124.875,30000000.0
2009-01-21 08:57:00,124.88,124.885,124.8,124.815,72000000.0
2009-01-21 08:58:00,124.81,124.81,124.71,124.74,111400000.0
2009-01-21 08:59:00,124.74,124.745,124.665,124.665,165000000.0
2009-01-21 09:00:00,124.67,124.715,124.67,124.7,79800000.0
2009-01-21 09:01:00,124.705,124.75,124.67,124.75,96700000.0
2009-01-21 09:02:00,124.75,124.77,124.71,124.77,53200000.0
2009-01-21 09:03:00,124.785,124.925,124.785,124.92,105000000.0
2009-01-21 09:04:00,124.915,125.01,124.915,125.0,88800000.0
2009-01-21 09:05:00,125.0,125.025,124.86,124.865,80800000.0
2009-01-21 09:06:00,124.885,124.895,124.815,124.83,44800000.0
2009-01-21 09:07:00,124.83,124.83,124.745,124.76,112200000.0
2009-01-21 09:08:00,124.745,124.77,124.715,124.725,115000000.0
2009-01-21 09:09:00,124.715,124.735,124.7,124.71,64600000.0
2009-01-21 09:10:00,124.715,124.72,124.635,124.64,90200000.0
2009-01-21 09:11:00,124.575,124.615,124.475,124.475,66800000.0
2009-01-21 09:12:00,124.5,124.595,124.44,124.445,117200000.0
2009-01-21 09:13:00,124.46,124.51,124.38,124.435,125000000.0
2009-01-21 09:14:00,124.44,124.5,124.43,124.48,67000000.0
2009-01-21 09:15:00,124.465,124.64,124.465,124.625,65200000.0
2009-01-21 09:16:00,124.62,124.725,124.62,124.695,139800000.0
2009-01-21 09:17:00,124.685,124.695,124.625,124.65,114800000.0
2009-01-21 09:18:00,124.655,124.67,124.63,124.665,77600000.0
2009-01-21 09:19:00,124.67,124.685,124.6,124.6,125000000.0
2009-01-21 09:20:00,124.61,124.625,124.51,124.56,102000000.0
2009-01-21 09:21:00,124.57,124.61,124.53,124.56,62600000.0
2009-01-21 09:22:00,124.55,124.58,124.485,124.525,156200000.0
2009-01-21 09:23:00,124.525,124.58,124.495,124.52,146000000.0
2009-01-21 09:24:00,124.53,124.58,124.5,124.56,97400000.0
2009-01-21 09:25:00,124.56,124.685,124.55,124.665,70400000.0
2009-01-21 09:26:00,124.665,124.7,124.59,124.675,63800000.0
2009-01-21 09:27:00,124.68,124.72,124.63,124.695,130000000.0
2009-01-21 09:28:00,124.7,124.77,124.68,124.715,143600000.0
2009-01-21 09:29:00,124.725,124.82,124.71,124.815,113200000.0
2009-01-21 09:30:00,124.805,124.825,124.655,124.675,110000000.0
2009-01-21 09:31:00,124.675,124.71,124.655,124.68,145600000.0
2009-01-21 09:32:00,124.685,124.73,124.68,124.71,44000000.0
2009-01-21 09:33:00,124.715,124.775,124.715,124.77,72400000.0
2009-01-21 09:34:00,124.77,124.78,124.655,124.695,69600000.0
2009-01-21 09:35:00,124.685,124.685,124.58,124.58,61200000.0
2009-01-21 09:36:00,124.58,124.59,124.415,124.415,105380000.0
2009-01-21 09:37:00,124.405,124.52,124.4,124.515,108000000.0
2009-01-21 09:38:00,124.515,124.555,124.49,124.555,161800000.0
2009-01-21 09:39:00,124.56,124.705,124.54,124.695,152260000.0
2009-01-21 09:40:00,124.695,124.695,124.485,124.57,193960000.0
2009-01-21 09:41:00,124.575,124.61,124.535,124.565,109000000.0
2009-01-21 09:42:00,124.565,124.61,124.535,124.545,68400000.0
2009-01-21 09:43:00,124.545,124.545,124.37,124.375,122200000.0
2009-01-21 09:44:00,124.385,124.48,124.38,124.45,89000000.0
2009-01-21 09:45:00,124.445,124.45,124.39,124.395,75200000.0
2009-01-21 09:46:00,124.38,124.44,124.34,124.39,105000000.0
2009-01-21 09:47:00,124.385,124.385,124.32,124.365,117200000.0
2009-01-21 09:48:00,124.365,124.395,124.345,124.395,162000000.0
2009-01-21 09:49:00,124.395,124.525,124.395,124.485,204600000.0
2009-01-21 09:50:00,124.49,124.515,124.465,124.5,202000000.0
2009-01-21 09:51:00,124.5,124.515,124.395,124.415,232200000.0
2009-01-21 09:52:00,124.42,124.425,124.36,124.36,159400000.0
2009-01-21 09:53:00,124.355,124.4,124.35,124.385,193000000.0
2009-01-21 09:54:00,124.385,124.455,124.34,124.415,244000000.0
2009-01-21 09:55:00,124.425,124.425,124.325,124.385,210800000.0
2009-01-21 09:56:00,124.395,124.395,124.24,124.27,248000000.0
2009-01-21 09:57:00,124.265,124.28,124.165,124.225,247600000.0
2009-01-21 09:58:00,124.215,124.25,124.18,124.185,180000000.0
2009-01-21 09:59:00,124.185,124.225,124.17,124.205,135000000.0
2009-01-21 10:00:00,124.195,124.265,124.175,124.18,182000000.0
2009-01-21 10:01:00,124.175,124.195,124.115,124.115,189200000.0
2009-01-21 10:02:00,124.115,124.12,123.87,123.89,243800000.0
2009-01-21 10:03:00,123.89,123.9,123.78,123.805,201800000.0
2009-01-21 10:04:00,123.795,123.935,123.795,123.9,174200000.0
2009-01-21 10:05:00,123.905,123.96,123.85,123.91,229800000.0
2009-01-21 10:06:00,123.9,123.91,123.835,123.865,220800000.0
2009-01-21 10:07:00,123.87,123.87,123.555,123.605,271400000.0
2009-01-21 10:08:00,123.605,123.75,123.575,123.75,224200000.0
2009-01-21 10:09:00,123.755,123.78,123.685,123.78,223000000.0
2009-01-21 10:10:00,123.78,123.91,123.745,123.885,249000000.0
2009-01-21 10:11:00,123.87,123.925,123.87,123.91,183200000.0
2009-01-21 10:12:00,123.91,123.99,123.91,123.95,186200000.0
2009-01-21 10:13:00,123.935,123.97,123.85,123.85,274000000.0
2009-01-21 10:14:00,123.845,123.89,123.77,123.87,213600000.0
2009-01-21 10:15:00,123.88,123.885,123.75,123.755,186400000.0
2009-01-21 10:16:00,123.76,123.765,123.615,123.62,173800000.0
2009-01-21 10:17:00,123.635,123.725,123.625,123.625,181800000.0
2009-01-21 10:18:00,123.625,123.65,123.585,123.62,156200000.0
2009-01-21 10:19:00,123.625,123.665,123.575,123.665,179200000.0
2009-01-21 10:20:00,123.66,123.665,123.605,123.66,181000000.0
2009-01-21 10:21:00,123.665,123.68,123.615,123.63,262200000.0
2009-01-21 10:22:00,123.63,123.645,123.475,123.525,241400000.0
2009-01-21 10:23:00,123.535,123.57,123.525,123.565,161800000.0
2009-01-21 10:24:00,123.57,123.605,123.42,123.475,203400000.0
2009-01-21 10:25:00,123.48,123.5,123.44,123.485,214600000.0
2009-01-21 10:26:00,123.5,123.535,123.425,123.51,236800000.0
2009-01-21 10:27:00,123.51,123.555,123.345,123.36,266600000.0
2009-01-21 10:28:00,123.36,123.36,123.255,123.27,221800000.0
2009-01-21 10:29:00,123.27,123.275,123.185,123.23,181600000.0
2009-01-21 10:30:00,123.23,123.33,123.22,123.305,256200000.0
2009-01-21 10:31:00,123.315,123.315,123.25,123.295,197600000.0
2009-01-21 10:32:00,123.3,123.36,123.28,123.295,165400000.0
2009-01-21 10:33:00,123.295,123.32,123.24,123.285,208400000.0
2009-01-21 10:34:00,123.285,123.29,123.16,123.16,185000000.0
2009-01-21 10:35:00,123.155,123.22,123.155,123.215,184800000.0
2009-01-21 10:36:00,123.2,123.305,123.2,123.295,199800000.0
2009-01-21 10:37:00,123.295,123.345,123.27,123.285,252400000.0
2009-01-21 10:38:00,123.31,123.325,123.23,123.23,201600000.0
2009-01-21 10:39:00,123.225,123.24,123.035,123.06,223600000.0
2009-01-21 10:40:00,123.06,123.095,123.045,123.09,140700000.0
2009-01-21 10:41:00,123.09,123.09,122.975,122.985,173600000.0
2009-01-21 10:42:00,122.995,123.09,122.98,123.08,173200000.0
2009-01-21 10:43:00,123.085,123.17,123.04,123.16,206000000.0
2009-01-21 10:44:00,123.165,123.285,123.16,123.25,179200000.0
2009-01-21 10:45:00,123.275,123.31,123.215,123.235,227200000.0
2009-01-21 10:46:00,123.235,123.305,123.175,123.22,253600000.0
2009-01-21 10:47:00,123.215,123.22,123.15,123.165,193800000.0
2009-01-21 10:48:00,123.16,123.235,123.11,123.11,188400000.0
2009-01-21 10:49:00,123.12,123.265,123.12,123.26,149000000.0
2009-01-21 10:50:00,123.215,123.345,123.215,123.33,231400000.0
2009-01-21 10:51:00,123.325,123.62,123.305,123.605,266000000.0
2009-01-21 10:52:00,123.605,123.76,123.565,123.725,213800000.0
2009-01-21 10:53:00,123.71,123.815,123.71,123.8,201400000.0
2009-01-21 10:54:00,123.775,123.885,123.77,123.88,184000000.0
2009-01-21 10:55:00,123.88,123.94,123.8,123.88,204000000.0
2009-01-21 10:56:00,123.875,123.875,123.79,123.87,256600000.0
2009-01-21 10:57:00,123.87,123.94,123.85,123.865,234100000.0
2009-01-21 10:58:00,123.87,123.9,123.825,123.89,182200000.0
2009-01-21 10:59:00,123.89,124.015,123.87,124.005,118000000.0
2009-01-21 11:00:00,124.02,124.03,123.875,123.88,193800000.0
2009-01-21 11:01:00,123.89,123.89,123.8,123.825,127800000.0
2009-01-21 11:02:00,123.815,123.815,123.675,123.7,124800000.0
2009-01-21 11:03:00,123.7,123.715,123.51,123.52,167800000.0
2009-01-21 11:04:00,123.51,123.54,123.415,123.475,214400000.0
2009-01-21 11:05:00,123.475,123.6,123.475,123.58,159600000.0
2009-01-21 11:06:00,123.59,123.59,123.51,123.555,138000000.0
2009-01-21 11:07:00,123.555,123.57,123.475,123.56,136600000.0
2009-01-21 11:08:00,123.555,123.59,123.54,123.565,105000000.0
2009-01-21 11:09:00,123.565,123.615,123.505,123.505,186400000.0
2009-01-21 11:10:00,123.505,123.56,123.475,123.535,104800000.0
2009-01-21 11:11:00,123.545,123.57,123.51,123.53,204000000.0
2009-01-21 11:12:00,123.525,123.545,123.495,123.51,135600000.0
2009-01-21 11:13:00,123.505,123.53,123.485,123.49,109400000.0
2009-01-21 11:14:00,123.48,123.56,123.48,123.515,259800000.0
2009-01-21 11:15:00,123.53,123.595,123.515,123.575,306800000.0
2009-01-21 11:16:00,123.58,123.595,123.505,123.505,295600000.0
2009-01-21 11:17:00,123.515,123.61,123.505,123.575,215600000.0
2009-01-21 11:18:00,123.59,123.595,123.505,123.51,240600000.0
2009-01-21 11:19:00,123.51,123.54,123.47,123.53,146400000.0
2009-01-21 11:20:00,123.54,123.635,123.53,123.6,512800000.0
2009-01-21 11:21:00,123.6,123.61,123.495,123.54,324600000.0
2009-01-21 11:22:00,123.54,123.54,123.485,123.5,248400000.0
2009-01-21 11:23:00,123.5,123.5,123.415,123.425,249200000.0
2009-01-21 11:24:00,123.425,123.51,123.425,123.455,242400000.0
2009-01-21 11:25:00,123.45,123.57,123.435,123.56,325800000.0
2009-01-21 11:26:00,123.56,123.745,123.52,123.635,316400000.0
2009-01-21 11:27:00,123.635,123.655,123.49,123.525,186800000.0
2009-01-21 11:28:00,123.53,123.605,123.515,123.605,121200000.0
2009-01-21 11:29:00,123.58,123.58,123.415,123.47,207400000.0
2009-01-21 11:30:00,123.48,123.55,123.265,123.325,274800000.0
2009-01-21 11:31:00,123.33,123.565,123.325,123.55,197600000.0
2009-01-21 11:32:00,123.56,123.665,123.56,123.655,218800000.0
2009-01-21 11:33:00,123.655,123.66,123.585,123.625,209000000.0
2009-01-21 11:34:00,123.625,123.745,123.61,123.695,233200000.0
2009-01-21 11:35:00,123.715,123.79,123.7,123.725,100800000.0
2009-01-21 11:36:00,123.725,123.955,123.725,123.945,211200000.0
2009-01-21 11:37:00,123.955,123.955,123.82,123.83,241600000.0
2009-01-21 11:38:00,123.83,123.88,123.825,123.855,177000000.0
2009-01-21 11:39:00,123.855,123.975,123.835,123.835,283600000.0
2009-01-21 11:40:00,123.845,124.045,123.835,124.02,218200000.0
2009-01-21 11:41:00,124.02,124.085,124.005,124.02,223800000.0
2009-01-21 11:42:00,124.015,124.17,124.015,124.17,253600000.0
2009-01-21 11:43:00,124.17,124.175,124.11,124.12,179000000.0
2009-01-21 11:44:00,124.115,124.13,124.04,124.12,224600000.0
2009-01-21 11:45:00,124.105,124.17,124.09,124.13,148800000.0
2009-01-21 11:46:00,124.125,124.155,124.05,124.095,207800000.0
2009-01-21 11:47:00,124.095,124.105,123.88,123.88,124600000.0
2009-01-21 11:48:00,123.88,123.92,123.835,123.875,179400000.0
2009-01-21 11:49:00,123.88,123.95,123.875,123.935,149600000.0
2009-01-21 11:50:00,123.925,123.945,123.9,123.91,110600000.0
2009-01-21 11:51:00,123.9,123.9,123.81,123.815,75200000.0
2009-01-21 11:52:00,123.825,123.84,123.775,123.835,103600000.0
2009-01-21 11:53:00,123.83,123.845,123.8,123.81,103800000.0
2009-01-21 11:54:00,123.815,123.905,123.81,123.905,97200000.0
2009-01-21 11:55:00,123.91,123.985,123.85,123.985,188600000.0
2009-01-21 11:56:00,124.03,124.175,124.02,124.115,189400000.0
2009-01-21 11:57:00,124.11,124.275,124.08,124.275,142200000.0
2009-01-21 11:58:00,124.275,124.275,124.17,124.19,201000000.0
2009-01-21 11:59:00,124.19,124.58,124.185,124.29,233800000.0
2009-01-21 12:00:00,124.29,124.375,124.26,124.285,197600000.0
2009-01-21 12:01:00,124.275,124.28,124.18,124.2,198800000.0
2009-01-21 12:02:00,124.195,124.195,123.94,124.03,273200000.0
2009-01-21 12:03:00,124.025,124.03,123.9,124.015,197800000.0
2009-01-21 12:04:00,124.02,124.04,123.94,123.99,274600000.0
2009-01-21 12:05:00,123.99,124.135,123.985,124.11,265000000.0
2009-01-21 12:06:00,124.115,124.115,124.03,124.095,196200000.0
2009-01-21 12:07:00,124.1,124.11,124.07,124.08,139800000.0
2009-01-21 12:08:00,124.08,124.1,123.92,123.92,385000000.0
2009-01-21 12:09:00,123.92,124.055,123.895,123.945,264800000.0
2009-01-21 12:10:00,123.96,123.975,123.885,123.95,302400000.0
2009-01-21 12:11:00,123.96,124.01,123.945,123.98,235800000.0
2009-01-21 12:12:00,123.98,124.005,123.965,123.98,70400000.0
2009-01-21 12:13:00,123.98,124.02,123.965,123.985,135400000.0
2009-01-21 12:14:00,123.985,124.05,123.94,124.045,155000000.0
2009-01-21 12:15:00,124.045,124.095,124.02,124.095,66800000.0
2009-01-21 12:16:00,124.095,124.105,124.035,124.06,125400000.0
2009-01-21 12:17:00,124.065,124.09,124.06,124.07,72800000.0
2009-01-21 12:18:00,124.075,124.125,124.075,124.11,214000000.0
2009-01-21 12:19:00,124.11,124.135,124.095,124.1,193600000.0
2009-01-21 12:20:00,124.095,124.16,124.095,124.155,203400000.0
2009-01-21 12:21:00,124.155,124.16,124.12,124.15,116000000.0
2009-01-21 12:22:00,124.155,124.2,124.145,124.155,152200000.0
2009-01-21 12:23:00,124.15,124.165,124.135,124.155,49800000.0
2009-01-21 12:24:00,124.155,124.165,124.15,124.16,35600000.0
2009-01-21 12:25:00,124.165,124.19,124.145,124.15,118800000.0
2009-01-21 12:26:00,124.155,124.185,124.14,124.18,79600000.0
2009-01-21 12:27:00,124.175,124.185,124.09,124.095,136600000.0
2009-01-21 12:28:00,124.105,124.11,124.03,124.07,86600000.0
2009-01-21 12:29:00,124.07,124.07,123.98,124.02,201800000.0
2009-01-21 12:30:00,124.02,124.045,123.995,124.02,148400000.0
2009-01-21 12:31:00,124.025,124.115,123.975,124.1,127400000.0
2009-01-21 12:32:00,124.095,124.095,124.005,124.025,178600000.0
2009-01-21 12:33:00,124.035,124.04,124.015,124.04,130600000.0
2009-01-21 12:34:00,124.045,124.05,124.025,124.04,98800000.0
2009-01-21 12:35:00,124.035,124.04,123.98,124.005,173200000.0
2009-01-21 12:36:00,123.995,124.02,123.97,124.015,100000000.0
2009-01-21 12:37:00,124.015,124.015,123.785,123.805,193400000.0
2009-01-21 12:38:00,123.805,123.85,123.715,123.75,203400000.0
2009-01-21 12:39:00,123.74,123.82,123.74,123.785,142400000.0
2009-01-21 12:40:00,123.785,123.8,123.75,123.79,159000000.0
2009-01-21 12:41:00,123.795,123.81,123.78,123.795,181800000.0
2009-01-21 12:42:00,123.8,123.87,123.755,123.86,256000000.0
2009-01-21 12:43:00,123.865,123.965,123.865,123.94,189200000.0
2009-01-21 12:44:00,123.94,123.94,123.87,123.895,164800000.0
2009-01-21 12:45:00,123.895,123.92,123.89,123.905,107600000.0
2009-01-21 12:46:00,123.905,123.99,123.895,123.965,213200000.0
2009-01-21 12:47:00,123.965,123.995,123.925,123.98,158000000.0
2009-01-21 12:48:00,123.98,124.08,123.955,123.965,169000000.0
2009-01-21 12:49:00,123.965,123.975,123.785,123.81,192200000.0
2009-01-21 12:50:00,123.81,123.895,123.785,123.895,140600000.0
2009-01-21 12:51:00,123.87,123.895,123.845,123.865,130000000.0
2009-01-21 12:52:00,123.875,123.895,123.855,123.87,115400000.0
2009-01-21 12:53:00,123.87,123.88,123.835,123.835,134000000.0
2009-01-21 12:54:00,123.84,123.84,123.685,123.79,216800000.0
2009-01-21 12:55:00,123.79,123.92,123.785,123.84,167800000.0
2009-01-21 12:56:00,123.84,123.84,123.71,123.795,130200000.0
2009-01-21 12:57:00,123.805,123.87,123.78,123.84,157800000.0
2009-01-21 12:58:00,123.845,123.86,123.8,123.84,104400000.0
2009-01-21 12:59:00,123.845,123.85,123.705,123.705,139200000.0
2009-01-21 13:00:00,123.705,123.74,123.615,123.675,138400000.0
2009-01-21 13:01:00,123.675,123.675,123.54,123.59,145600000.0
2009-01-21 13:02:00,123.6,123.61,123.495,123.495,189200000.0
2009-01-21 13:03:00,123.51,123.54,123.485,123.5,144000000.0
2009-01-21 13:04:00,123.495,123.545,123.425,123.435,184600000.0
2009-01-21 13:05:00,123.445,123.57,123.445,123.545,146000000.0
2009-01-21 13:06:00,123.545,123.545,123.5,123.535,110400000.0
2009-01-21 13:07:00,123.545,123.545,123.455,123.5,193600000.0
2009-01-21 13:08:00,123.5,123.52,123.445,123.52,230400000.0
2009-01-21 13:09:00,123.515,123.535,123.49,123.5,113600000.0
2009-01-21 13:10:00,123.5,123.56,123.475,123.515,97200000.0
2009-01-21 13:11:00,123.525,123.535,123.455,123.48,61600000.0
2009-01-21 13:12:00,123.48,123.495,123.455,123.49,75200000.0
2009-01-21 13:13:00,123.49,123.505,123.475,123.495,106000000.0
2009-01-21 13:14:00,123.485,123.52,123.435,123.445,104400000.0
2009-01-21 13:15:00,123.445,123.47,123.405,123.46,122600000.0
2009-01-21 13:16:00,123.47,123.575,123.45,123.575,144600000.0
2009-01-21 13:17:00,123.58,123.66,123.555,123.61,179800000.0
2009-01-21 13:18:00,123.615,123.665,123.59,123.595,269200000.0
2009-01-21 13:19:00,123.555,123.61,123.535,123.61,141600000.0
2009-01-21 13:20:00,123.625,123.685,123.61,123.645,128000000.0
2009-01-21 13:21:00,123.66,123.72,123.66,123.7,64600000.0
2009-01-21 13:22:00,123.705,123.77,123.705,123.77,60600000.0
2009-01-21 13:23:00,123.77,123.965,123.77,123.92,207400000.0
2009-01-21 13:24:00,123.92,123.945,123.845,123.87,242800000.0
2009-01-21 13:25:00,123.88,123.885,123.705,123.75,173400000.0
2009-01-21 13:26:00,123.75,123.75,123.695,123.695,131200000.0
2009-01-21 13:27:00,123.715,123.735,123.685,123.725,315200000.0
2009-01-21 13:28:00,123.725,123.815,123.715,123.77,189400000.0
2009-01-21 13:29:00,123.765,123.82,123.755,123.815,137600000.0
2009-01-21 13:30:00,123.8,123.805,123.76,123.78,157600000.0
2009-01-21 13:31:00,123.77,123.78,123.655,123.71,259600000.0
2009-01-21 13:32:00,123.7,123.7,123.645,123.645,152000000.0
2009-01-21 13:33:00,123.655,123.7,123.655,123.665,116000000.0
2009-01-21 13:34:00,123.68,123.8,123.675,123.78,158200000.0
2009-01-21 13:35:00,123.785,123.82,123.775,123.78,170800000.0
2009-01-21 13:36:00,123.78,123.81,123.775,123.805,94400000.0
2009-01-21 13:37:00,123.805,123.815,123.75,123.765,96000000.0
2009-01-21 13:38:00,123.765,123.79,123.735,123.76,143600000.0
2009-01-21 13:39:00,123.765,123.775,123.73,123.745,90000000.0
2009-01-21 13:40:00,123.745,123.8,123.725,123.755,165200000.0
2009-01-21 13:41:00,123.77,123.775,123.715,123.73,85800000.0
2009-01-21 13:42:00,123.735,123.77,123.665,123.67,109600000.0
2009-01-21 13:43:00,123.68,123.705,123.66,123.695,90000000.0
2009-01-21 13:44:00,123.695,123.73,123.675,123.705,76800000.0
2009-01-21 13:45:00,123.715,123.735,123.685,123.7,158800000.0
2009-01-21 13:46:00,123.695,123.825,123.665,123.825,173000000.0
2009-01-21 13:47:00,123.825,123.825,123.695,123.745,166800000.0
2009-01-21 13:48:00,123.74,123.745,123.675,123.705,104800000.0
2009-01-21 13:49:00,123.705,123.74,123.67,123.705,211200000.0
2009-01-21 13:50:00,123.705,123.72,123.65,123.655,104800000.0
2009-01-21 13:51:00,123.655,123.655,123.625,123.65,98000000.0
2009-01-21 13:52:00,123.66,123.66,123.605,123.615,194000000.0
2009-01-21 13:53:00,123.615,123.7,123.615,123.655,177200000.0
2009-01-21 13:54:00,123.655,123.73,123.65,123.71,216400000.0
2009-01-21 13:55:00,123.71,123.72,123.66,123.72,181600000.0
2009-01-21 13:56:00,123.735,123.75,123.685,123.705,102000000.0
2009-01-21 13:57:00,123.71,123.71,123.665,123.685,134400000.0
2009-01-21 13:58:00,123.685,123.705,123.66,123.67,85200000.0
2009-01-21 13:59:00,123.665,123.675,123.65,123.66,53600000.0
2009-01-21 14:00:00,123.665,123.68,123.63,123.665,141200000.0
2009-01-21 14:01:00,123.675,123.675,123.605,123.62,134000000.0
2009-01-21 14:02:00,123.615,123.63,123.605,123.63,66800000.0
2009-01-21 14:03:00,123.63,123.63,123.595,123.62,107200000.0
2009-01-21 14:04:00,123.615,123.645,123.615,123.63,50400000.0
2009-01-21 14:05:00,123.63,123.64,123.595,123.64,52400000.0
2009-01-21 14:06:00,123.62,123.635,123.555,123.595,109600000.0
2009-01-21 14:07:00,123.6,123.6,123.555,123.6,90800000.0
2009-01-21 14:08:00,123.6,123.615,123.585,123.61,110000000.0
2009-01-21 14:09:00,123.605,123.65,123.59,123.635,118600000.0
2009-01-21 14:10:00,123.63,123.67,123.625,123.67,124800000.0
2009-01-21 14:11:00,123.665,123.705,123.645,123.705,92400000.0
2009-01-21 14:12:00,123.7,123.7,123.61,123.65,180800000.0
2009-01-21 14:13:00,123.655,123.755,123.655,123.755,172000000.0
2009-01-21 14:14:00,123.74,123.745,123.665,123.68,126400000.0
2009-01-21 14:15:00,123.68,123.68,123.605,123.63,106400000.0
2009-01-21 14:16:00,123.615,123.69,123.61,123.635,146000000.0
2009-01-21 14:17:00,123.63,123.645,123.585,123.585,175200000.0
2009-01-21 14:18:00,123.585,123.595,123.56,123.575,181200000.0
2009-01-21 14:19:00,123.575,123.6,123.535,123.54,194600000.0
2009-01-21 14:20:00,123.545,123.545,123.43,123.43,223000000.0
2009-01-21 14:21:00,123.43,123.48,123.415,123.465,180200000.0
2009-01-21 14:22:00,123.465,123.55,123.465,123.52,210900000.0
2009-01-21 14:23:00,123.53,123.56,123.44,123.52,217800000.0
2009-01-21 14:24:00,123.52,123.535,123.47,123.5,244800000.0
2009-01-21 14:25:00,123.5,123.54,123.485,123.53,232400000.0
2009-01-21 14:26:00,123.53,123.545,123.48,123.515,251400000.0
2009-01-21 14:27:00,123.515,123.52,123.48,123.48,162800000.0
2009-01-21 14:28:00,123.49,123.53,123.48,123.525,141000000.0
2009-01-21 14:29:00,123.525,123.615,123.525,123.555,154400000.0
2009-01-21 14:30:00,123.555,123.57,123.545,123.55,158200000.0
2009-01-21 14:31:00,123.55,123.61,123.545,123.595,90400000.0
2009-01-21 14:32:00,123.595,123.63,123.535,123.625,116600000.0
2009-01-21 14:33:00,123.625,123.665,123.59,123.665,188400000.0
2009-01-21 14:34:00,123.655,123.655,123.56,123.625,204200000.0
2009-01-21 14:35:00,123.625,123.66,123.555,123.565,143400000.0
2009-01-21 14:36:00,123.575,123.605,123.555,123.605,209200000.0
2009-01-21 14:37:00,123.605,123.63,123.545,123.545,161800000.0
2009-01-21 14:38:00,123.55,123.58,123.53,123.58,203800000.0
2009-01-21 14:39:00,123.59,123.6,123.54,123.545,162600000.0
2009-01-21 14:40:00,123.545,123.61,123.54,123.585,134600000.0
2009-01-21 14:41:00,123.59,123.615,123.55,123.575,87800000.0
2009-01-21 14:42:00,123.57,123.6,123.565,123.59,102400000.0
2009-01-21 14:43:00,123.59,123.61,123.575,123.605,101400000.0
2009-01-21 14:44:00,123.615,123.645,123.59,123.635,188000000.0
2009-01-21 14:45:00,123.635,123.645,123.615,123.625,172600000.0
2009-01-21 14:46:00,123.635,123.73,123.625,123.705,167600000.0
2009-01-21 14:47:00,123.68,123.71,123.595,123.595,122800000.0
2009-01-21 14:48:00,123.59,123.625,123.58,123.6,74800000.0
2009-01-21 14:49:00,123.6,123.6,123.465,123.465,179600000.0
2009-01-21 14:50:00,123.475,123.495,123.46,123.485,185000000.0
2009-01-21 14:51:00,123.47,123.505,123.44,123.465,190800000.0
2009-01-21 14:52:00,123.45,123.46,123.375,123.395,208200000.0
2009-01-21 14:53:00,123.39,123.455,123.39,123.455,189200000.0
2009-01-21 14:54:00,123.455,123.61,123.455,123.6,156200000.0
2009-01-21 14:55:00,123.615,123.615,123.52,123.52,140200000.0
2009-01-21 14:56:00,123.515,123.545,123.46,123.535,176200000.0
2009-01-21 14:57:00,123.535,123.54,123.485,123.485,119400000.0
2009-01-21 14:58:00,123.485,123.57,123.48,123.57,150000000.0
2009-01-21 14:59:00,123.56,123.56,123.495,123.525,148600000.0
2009-01-21 15:00:00,123.515,123.53,123.485,123.495,168200000.0
2009-01-21 15:01:00,123.5,123.535,123.455,123.52,196400000.0
2009-01-21 15:02:00,123.52,123.545,123.505,123.525,169400000.0
2009-01-21 15:03:00,123.53,123.54,123.5,123.5,170800000.0
2009-01-21 15:04:00,123.5,123.525,123.475,123.49,141800000.0
2009-01-21 15:05:00,123.495,123.555,123.485,123.555,95000000.0
2009-01-21 15:06:00,123.555,123.585,123.555,123.57,80200000.0
2009-01-21 15:07:00,123.57,123.635,123.54,123.545,188000000.0
2009-01-21 15:08:00,123.545,123.565,123.525,123.545,104600000.0
2009-01-21 15:09:00,123.55,123.73,123.55,123.705,316600000.0
2009-01-21 15:10:00,123.715,123.79,123.685,123.775,265800000.0
2009-01-21 15:11:00,123.775,123.78,123.72,123.75,183600000.0
2009-01-21 15:12:00,123.765,123.79,123.735,123.77,195000000.0
2009-01-21 15:13:00,123.77,123.87,123.76,123.81,228400000.0
2009-01-21 15:14:00,123.805,123.88,123.795,123.795,174600000.0
2009-01-21 15:15:00,123.73,123.845,123.7,123.825,239000000.0
2009-01-21 15:16:00,123.825,123.83,123.77,123.795,181600000.0
2009-01-21 15:17:00,123.8,123.88,123.785,123.865,186400000.0
2009-01-21 15:18:00,123.865,123.905,123.865,123.89,130200000.0
2009-01-21 15:19:00,123.9,123.94,123.865,123.87,157000000.0
2009-01-21 15:20:00,123.88,123.905,123.805,123.845,222800000.0
2009-01-21 15:21:00,123.83,123.89,123.83,123.855,163600000.0
2009-01-21 15:22:00,123.86,123.87,123.815,123.825,103400000.0
2009-01-21 15:23:00,123.825,123.825,123.785,123.805,109200000.0
2009-01-21 15:24:00,123.795,123.845,123.785,123.785,134200000.0
2009-01-21 15:25:00,123.785,123.845,123.765,123.78,172400000.0
2009-01-21 15:26:00,123.79,123.8,123.695,123.73,162000000.0
2009-01-21 15:27:00,123.735,123.76,123.735,123.745,65600000.0
2009-01-21 15:28:00,123.745,123.745,123.615,123.65,143800000.0
2009-01-21 15:29:00,123.65,123.7,123.645,123.68,175800000.0
2009-01-21 15:30:00,123.69,123.705,123.625,123.69,183000000.0
2009-01-21 15:31:00,123.68,123.725,123.62,123.64,152000000.0
2009-01-21 15:32:00,123.64,123.7,123.625,123.64,184400000.0
2009-01-21 15:33:00,123.645,123.72,123.615,123.72,276000000.0
2009-01-21 15:34:00,123.725,123.735,123.685,123.72,106400000.0
2009-01-21 15:35:00,123.695,123.78,123.695,123.78,111800000.0
2009-01-21 15:36:00,123.78,123.87,123.77,123.85,167600000.0
2009-01-21 15:37:00,123.845,123.895,123.82,123.855,171400000.0
2009-01-21 15:38:00,123.865,123.91,123.865,123.895,128000000.0
2009-01-21 15:39:00,123.9,123.95,123.875,123.935,167200000.0
2009-01-21 15:40:00,123.95,123.96,123.875,123.905,108100000.0
2009-01-21 15:41:00,123.905,123.905,123.78,123.78,138800000.0
2009-01-21 15:42:00,123.785,123.8,123.75,123.795,164400000.0
2009-01-21 15:43:00,123.785,123.84,123.775,123.81,151600000.0
2009-01-21 15:44:00,123.815,123.86,123.785,123.82,279600000.0
2009-01-21 15:45:00,123.82,123.825,123.735,123.735,185000000.0
2009-01-21 15:46:00,123.735,123.785,123.71,123.76,218000000.0
2009-01-21 15:47:00,123.77,123.805,123.76,123.76,99400000.0
2009-01-21 15:48:00,123.765,123.765,123.685,123.685,184200000.0
2009-01-21 15:49:00,123.685,123.845,123.66,123.83,239400000.0
2009-01-21 15:50:00,123.83,123.96,123.83,123.91,259400000.0
2009-01-21 15:51:00,123.9,123.945,123.88,123.93,255800000.0
2009-01-21 15:52:00,123.94,124.05,123.925,124.05,189700000.0
2009-01-21 15:53:00,124.045,124.08,124.02,124.04,158400000.0
2009-01-21 15:54:00,124.04,124.125,124.02,124.1,119200000.0
2009-01-21 15:55:00,124.115,124.21,124.115,124.14,199000000.0
2009-01-21 15:56:00,124.15,124.155,124.03,124.105,174600000.0
2009-01-21 15:57:00,124.11,124.12,124.055,124.055,288000000.0
2009-01-21 15:58:00,124.06,124.06,123.955,124.045,278200000.0
2009-01-21 15:59:00,124.05,124.065,124.0,124.04,189200000.0
2009-01-21 16:00:00,124.035,124.045,123.95,124.01,233800000.0
2009-01-21 16:01:00,124.005,124.04,124.005,124.03,121400000.0
2009-01-21 16:02:00,124.045,124.05,123.975,123.985,66200000.0
2009-01-21 16:03:00,123.99,124.01,123.925,123.975,198800000.0
2009-01-21 16:04:00,123.975,124.065,123.975,124.055,156600000.0
2009-01-21 16:05:00,124.07,124.07,124.01,124.045,161000000.0
2009-01-21 16:06:00,124.045,124.105,124.04,124.09,151000000.0
2009-01-21 16:07:00,124.09,124.155,124.09,124.155,164600000.0
2009-01-21 16:08:00,124.15,124.225,124.145,124.195,209200000.0
2009-01-21 16:09:00,124.175,124.235,124.175,124.23,158000000.0
2009-01-21 16:10:00,124.23,124.24,124.185,124.215,165300000.0
2009-01-21 16:11:00,124.22,124.225,124.17,124.185,211800000.0
2009-01-21 16:12:00,124.185,124.21,124.095,124.13,247800000.0
2009-01-21 16:13:00,124.13,124.21,124.085,124.21,231400000.0
2009-01-21 16:14:00,124.2,124.22,124.125,124.165,233800000.0
2009-01-21 16:15:00,124.17,124.205,124.16,124.18,201600000.0
2009-01-21 16:16:00,124.18,124.315,124.18,124.295,222200000.0
2009-01-21 16:17:00,124.3,124.335,124.265,124.32,209800000.0
2009-01-21 16:18:00,124.32,124.335,124.275,124.32,205600000.0
2009-01-21 16:19:00,124.325,124.47,124.315,124.38,226100000.0
2009-01-21 16:20:00,124.39,124.41,124.325,124.36,185000000.0
2009-01-21 16:21:00,124.32,124.345,124.265,124.28,196400000.0
2009-01-21 16:22:00,124.285,124.285,124.21,124.245,217200000.0
2009-01-21 16:23:00,124.26,124.41,124.245,124.355,200600000.0
2009-01-21 16:24:00,124.365,124.38,124.275,124.3,189400000.0
2009-01-21 16:25:00,124.3,124.355,124.28,124.28,141600000.0
2009-01-21 16:26:00,124.28,124.33,124.28,124.33,122200000.0
2009-01-21 16:27:00,124.335,124.34,124.245,124.32,249600000.0
2009-01-21 16:28:00,124.335,124.37,124.325,124.365,163800000.0
2009-01-21 16:29:00,124.38,124.43,124.375,124.43,176400000.0
2009-01-21 16:30:00,124.43,124.54,124.43,124.505,260400000.0
2009-01-21 16:31:00,124.505,124.55,124.47,124.51,159400000.0
2009-01-21 16:32:00,124.51,124.53,124.48,124.53,103100000.0
2009-01-21 16:33:00,124.515,124.545,124.495,124.495,161800000.0
2009-01-21 16:34:00,124.51,124.57,124.5,124.53,159200000.0
2009-01-21 16:35:00,124.53,124.53,124.415,124.455,223000000.0
2009-01-21 16:36:00,124.465,124.475,124.31,124.34,220200000.0
2009-01-21 16:37:00,124.33,124.4,124.315,124.355,244000000.0
2009-01-21 16:38:00,124.34,124.36,124.28,124.28,223800000.0
2009-01-21 16:39:00,124.275,124.445,124.255,124.385,260800000.0
2009-01-21 16:40:00,124.375,124.375,124.285,124.325,129400000.0
2009-01-21 16:41:00,124.33,124.455,124.315,124.425,177200000.0
2009-01-21 16:42:00,124.415,124.49,124.4,124.41,170200000.0
2009-01-21 16:43:00,124.42,124.435,124.38,124.405,167400000.0
2009-01-21 16:44:00,124.39,124.405,124.33,124.35,175600000.0
2009-01-21 16:45:00,124.35,124.415,124.33,124.38,127200000.0
2009-01-21 16:46:00,124.385,124.41,124.335,124.375,149600000.0
2009-01-21 16:47:00,124.365,124.465,124.355,124.415,143200000.0
2009-01-21 16:48:00,124.425,124.535,124.425,124.535,185000000.0
2009-01-21 16:49:00,124.535,124.58,124.49,124.52,146000000.0
2009-01-21 16:50:00,124.525,124.56,124.475,124.48,263400000.0
2009-01-21 16:51:00,124.475,124.51,124.46,124.495,257600000.0
2009-01-21 16:52:00,124.495,124.635,124.485,124.635,232200000.0
2009-01-21 16:53:00,124.64,124.64,124.52,124.635,223800000.0
2009-01-21 16:54:00,124.64,124.66,124.585,124.66,186800000.0
2009-01-21 16:55:00,124.645,124.76,124.645,124.76,199400000.0
2009-01-21 16:56:00,124.76,124.8,124.7,124.755,197600000.0
2009-01-21 16:57:00,124.745,124.745,124.65,124.7,232200000.0
2009-01-21 16:58:00,124.705,124.835,124.695,124.8,188200000.0
2009-01-21 16:59:00,124.81,124.845,124.73,124.84,203600000.0
2009-01-21 17:00:00,124.85,124.865,124.43,124.45,253400000.0
2009-01-21 17:01:00,124.455,124.49,124.295,124.425,218200000.0
2009-01-21 17:02:00,124.435,124.46,124.315,124.375,211600000.0
2009-01-21 17:03:00,124.37,124.415,124.31,124.38,323000000.0
2009-01-21 17:04:00,124.375,124.435,124.325,124.36,263200000.0
2009-01-21 17:05:00,124.385,124.385,124.175,124.18,270200000.0
2009-01-21 17:06:00,124.175,124.185,124.025,124.035,249800000.0
2009-01-21 17:07:00,124.04,124.04,123.51,123.555,221400000.0
2009-01-21 17:08:00,123.55,123.605,123.505,123.565,154400000.0
2009-01-21 17:09:00,123.58,123.72,123.54,123.705,160400000.0
2009-01-21 17:10:00,123.715,123.79,123.66,123.685,175200000.0
2009-01-21 17:11:00,123.7,123.815,123.66,123.665,245400000.0
2009-01-21 17:12:00,123.67,123.73,123.53,123.53,199000000.0
2009-01-21 17:13:00,123.545,123.6,123.47,123.595,162200000.0
2009-01-21 17:14:00,123.595,123.695,123.355,123.41,284600000.0
2009-01-21 17:15:00,123.405,123.485,123.385,123.46,272600000.0
2009-01-21 17:16:00,123.465,123.51,123.44,123.485,211800000.0
2009-01-21 17:17:00,123.49,123.585,123.49,123.58,135800000.0
2009-01-21 17:18:00,123.595,123.615,123.53,123.565,217000000.0
2009-01-21 17:19:00,123.555,123.635,123.525,123.62,164200000.0
2009-01-21 17:20:00,123.635,123.73,123.6,123.695,195400000.0
2009-01-21 17:21:00,123.7,123.8,123.685,123.77,163600000.0
2009-01-21 17:22:00,123.735,123.755,123.685,123.71,120800000.0
2009-01-21 17:23:00,123.715,123.715,123.63,123.64,166600000.0
2009-01-21 17:24:00,123.64,123.64,123.495,123.54,208800000.0
2009-01-21 17:25:00,123.54,123.57,123.475,123.515,214400000.0
2009-01-21 17:26:00,123.51,123.56,123.495,123.56,144600000.0
2009-01-21 17:27:00,123.565,123.615,123.5,123.5,159800000.0
2009-01-21 17:28:00,123.46,123.465,123.18,123.21,173900000.0
2009-01-21 17:29:00,123.215,123.255,122.955,123.01,307200000.0
2009-01-21 17:30:00,123.01,123.09,122.955,123.09,202200001.0
2009-01-21 17:31:00,123.08,123.185,123.075,123.17,200600000.0
2009-01-21 17:32:00,123.175,123.185,123.045,123.05,153200000.0
2009-01-21 17:33:00,123.05,123.11,123.0,123.095,203000000.0
2009-01-21 17:34:00,123.09,123.09,122.77,122.805,220400000.0
2009-01-21 17:35:00,122.815,122.875,122.715,122.72,259000000.0
2009-01-21 17:36:00,122.74,122.765,122.615,122.75,161600000.0
2009-01-21 17:37:00,122.745,122.76,122.355,122.385,250800000.0
2009-01-21 17:38:00,122.37,122.37,122.225,122.255,206000000.0
2009-01-21 17:39:00,122.26,122.365,122.235,122.365,184000000.0
2009-01-21 17:40:00,122.365,122.51,122.235,122.235,329800000.0
2009-01-21 17:41:00,122.195,122.23,121.695,121.725,274400000.0
2009-01-21 17:42:00,121.75,121.765,120.995,121.01,168500000.0
2009-01-21 17:43:00,121.025,121.38,120.905,121.38,199600000.0
2009-01-21 17:44:00,121.325,121.76,121.325,121.665,231400000.0
2009-01-21 17:45:00,121.68,121.695,121.415,121.415,238200000.0
2009-01-21 17:46:00,121.42,121.7,121.41,121.7,273200000.0
2009-01-21 17:47:00,121.7,121.975,121.7,121.93,243400000.0
2009-01-21 17:48:00,121.94,121.965,121.66,121.72,318400000.0
2009-01-21 17:49:00,121.73,121.795,121.485,121.485,348799999.0
2009-01-21 17:50:00,121.495,121.495,121.165,121.29,307000000.0
2009-01-21 17:51:00,121.31,121.665,121.3,121.605,361400000.0
2009-01-21 17:52:00,121.62,121.94,121.6,121.85,355600000.0
2009-01-21 17:53:00,121.865,121.885,121.415,121.415,285400000.0
2009-01-21 17:54:00,121.43,121.645,121.41,121.535,172200000.0
2009-01-21 17:55:00,121.535,121.56,121.155,121.29,268200000.0
2009-01-21 17:56:00,121.295,121.415,121.175,121.33,294200001.0
2009-01-21 17:57:00,121.345,121.405,121.185,121.185,208200000.0
2009-01-21 17:58:00,121.2,121.215,120.99,120.995,239800000.0
2009-01-21 17:59:00,120.995,121.015,120.235,120.345,185400000.0
2009-01-21 18:00:00,120.345,120.385,120.16,120.23,174400000.0
2009-01-21 18:01:00,120.205,120.265,119.965,119.98,175800000.0
2009-01-21 18:02:00,119.925,120.07,119.79,119.86,209800000.0
2009-01-21 18:03:00,119.87,119.875,119.495,119.56,230200000.0
2009-01-21 18:04:00,119.575,119.58,119.365,119.5,208800000.0
2009-01-21 18:05:00,119.52,120.29,119.52,120.135,220200000.0
2009-01-21 18:06:00,120.11,120.35,120.08,120.22,251400000.0
2009-01-21 18:07:00,120.265,120.6,120.24,120.6,378800000.0
2009-01-21 18:08:00,120.595,120.76,120.59,120.715,251400000.0
2009-01-21 18:09:00,120.73,120.73,120.345,120.425,173900000.0
2009-01-21 18:10:00,120.425,120.43,120.055,120.055,191800000.0
2009-01-21 18:11:00,120.02,120.09,119.82,120.06,270000000.0
2009-01-21 18:12:00,120.075,120.235,119.925,120.025,245200000.0
2009-01-21 18:13:00,120.03,120.035,119.885,120.035,199000000.0
2009-01-21 18:14:00,120.04,120.055,119.665,119.685,263600000.0
2009-01-21 18:15:00,119.685,120.02,119.675,120.02,146400000.0
2009-01-21 18:16:00,120.05,120.105,119.855,119.885,173800000.0
2009-01-21 18:17:00,119.89,120.015,119.86,120.01,202000000.0
2009-01-21 18:18:00,120.025,120.3,120.02,120.28,134200000.0
2009-01-21 18:19:00,120.265,120.265,119.99,120.18,174600000.0
2009-01-21 18:20:00,120.155,120.475,120.155,120.475,170000000.0
2009-01-21 18:21:00,120.42,120.505,120.34,120.405,193200000.0
2009-01-21 18:22:00,120.405,120.535,120.365,120.505,125200000.0
2009-01-21 18:23:00,120.52,120.605,120.39,120.405,135200000.0
2009-01-21 18:24:00,120.38,120.64,120.335,120.535,192000000.0
2009-01-21 18:25:00,120.535,120.58,120.415,120.55,136600000.0
2009-01-21 18:26:00,120.56,120.56,120.46,120.54,131600000.0
2009-01-21 18:27:00,120.535,120.555,120.44,120.47,131000000.0
2009-01-21 18:28:00,120.425,120.48,120.385,120.415,171400000.0
2009-01-21 18:29:00,120.43,120.455,120.35,120.37,141200000.0
2009-01-21 18:30:00,120.365,120.92,120.365,120.92,185600000.0
2009-01-21 18:31:00,120.92,121.015,120.655,120.75,192200000.0
2009-01-21 18:32:00,120.755,120.875,120.655,120.875,171600000.0
2009-01-21 18:33:00,120.88,121.095,120.88,120.895,159400000.0
2009-01-21 18:34:00,120.885,120.935,120.785,120.87,204000000.0
2009-01-21 18:35:00,120.9,121.175,120.9,121.175,264600000.0
2009-01-21 18:36:00,121.185,121.185,120.875,120.91,209800000.0
2009-01-21 18:37:00,120.91,120.95,120.69,120.86,214800000.0
2009-01-21 18:38:00,120.85,120.92,120.775,120.905,181000000.0
2009-01-21 18:39:00,120.895,120.905,120.8,120.85,207800000.0
2009-01-21 18:40:00,120.84,121.02,120.825,120.91,221400000.0
2009-01-21 18:41:00,120.915,121.0,120.855,121.0,159200000.0
2009-01-21 18:42:00,121.01,121.12,120.935,121.115,190400000.0
2009-01-21 18:43:00,121.105,121.21,121.09,121.155,172600000.0
2009-01-21 18:44:00,121.15,121.19,121.075,121.09,144800000.0
2009-01-21 18:45:00,121.105,121.27,121.1,121.27,151200000.0
2009-01-21 18:46:00,121.27,121.38,121.19,121.375,154000000.0
2009-01-21 18:47:00,121.375,121.39,121.225,121.235,140600000.0
2009-01-21 18:48:00,121.235,121.235,121.11,121.14,189400000.0
2009-01-21 18:49:00,121.145,121.19,121.07,121.075,146200000.0
2009-01-21 18:50:00,121.08,121.11,120.9,121.0,129200000.0
2009-01-21 18:51:00,121.01,121.055,120.93,120.96,162400000.0
2009-01-21 18:52:00,120.945,120.945,120.87,120.905,173200000.0
2009-01-21 18:53:00,120.905,120.995,120.795,120.885,211400000.0
2009-01-21 18:54:00,120.895,120.96,120.885,120.9,160400000.0
2009-01-21 18:55:00,120.885,120.885,120.775,120.78,118600000.0
2009-01-21 18:56:00,120.775,120.78,120.525,120.575,167800000.0
2009-01-21 18:57:00,120.575,120.575,120.19,120.21,161000000.0
2009-01-21 18:58:00,120.215,120.31,120.135,120.31,174200000.0
2009-01-21 18:59:00,120.32,120.605,120.32,120.51,131200000.0
2009-01-21 19:00:00,120.51,120.54,120.325,120.325,147800000.0
2009-01-21 19:01:00,120.31,120.31,119.725,119.725,143600000.0
2009-01-21 19:02:00,119.735,119.805,119.73,119.775,194600000.0
2009-01-21 19:03:00,119.765,119.78,119.555,119.585,151800000.0
2009-01-21 19:04:00,119.515,119.615,119.42,119.5,189100000.0
2009-01-21 19:05:00,119.5,119.565,119.435,119.535,173200000.0
2009-01-21 19:06:00,119.525,119.615,119.465,119.615,256100000.0
2009-01-21 19:07:00,119.595,119.92,119.59,119.915,266800000.0
2009-01-21 19:08:00,119.915,120.055,119.885,119.975,246400000.0
2009-01-21 19:09:00,119.965,120.055,119.965,120.035,162800000.0
2009-01-21 19:10:00,120.035,120.195,120.005,120.145,133700000.0
2009-01-21 19:11:00,120.14,120.405,120.14,120.37,175600000.0
2009-01-21 19:12:00,120.37,120.42,120.355,120.405,137800000.0
2009-01-21 19:13:00,120.415,120.43,120.36,120.37,153400000.0
2009-01-21 19:14:00,120.37,120.385,120.245,120.265,125800000.0
2009-01-21 19:15:00,120.28,120.465,120.26,120.445,160000000.0
2009-01-21 19:16:00,120.41,120.47,120.355,120.455,121400000.0
2009-01-21 19:17:00,120.46,120.465,120.24,120.265,167800000.0
2009-01-21 19:18:00,120.275,120.295,120.22,120.22,113000000.0
2009-01-21 19:19:00,120.21,120.235,120.08,120.165,133400000.0
2009-01-21 19:20:00,120.155,120.155,119.97,119.98,83000000.0
2009-01-21 19:21:00,119.98,120.0,119.915,120.0,163400000.0
2009-01-21 19:22:00,120.0,120.19,119.98,120.19,140000000.0
2009-01-21 19:23:00,120.2,120.315,120.15,120.295,209200000.0
2009-01-21 19:24:00,120.3,120.38,120.155,120.19,135800000.0
2009-01-21 19:25:00,120.155,120.155,120.06,120.075,168600000.0
2009-01-21 19:26:00,120.07,120.075,119.95,119.99,130400000.0
2009-01-21 19:27:00,119.99,120.07,119.975,120.07,52400000.0
2009-01-21 19:28:00,120.07,120.225,120.07,120.195,148200000.0
2009-01-21 19:29:00,120.205,120.24,120.14,120.175,99200000.0
2009-01-21 19:30:00,120.185,120.29,120.175,120.275,139200000.0
2009-01-21 19:31:00,120.275,120.535,120.275,120.5,143200000.0
2009-01-21 19:32:00,120.51,120.59,120.38,120.465,295400000.0
2009-01-21 19:33:00,120.465,120.89,120.45,120.805,138800000.0
2009-01-21 19:34:00,120.795,120.795,120.495,120.595,217400000.0
2009-01-21 19:35:00,120.59,120.6,120.455,120.6,201200000.0
2009-01-21 19:36:00,120.595,120.66,120.565,120.6,164200000.0
2009-01-21 19:37:00,120.605,120.76,120.6,120.73,184000000.0
2009-01-21 19:38:00,120.73,120.73,120.53,120.55,180000000.0
2009-01-21 19:39:00,120.55,120.595,120.35,120.53,207800000.0
2009-01-21 19:40:00,120.545,120.57,120.45,120.495,153600000.0
2009-01-21 19:41:00,120.495,120.58,120.475,120.565,123200000.0
2009-01-21 19:42:00,120.56,120.92,120.56,120.92,254400000.0
2009-01-21 19:43:00,120.925,121.02,120.575,120.59,185500000.0
2009-01-21 19:44:00,120.595,120.715,120.555,120.715,126600000.0
2009-01-21 19:45:00,120.73,120.885,120.675,120.71,213400000.0
2009-01-21 19:46:00,120.72,120.725,120.385,120.47,203000000.0
2009-01-21 19:47:00,120.485,120.585,120.475,120.57,109600000.0
2009-01-21 19:48:00,120.57,120.715,120.51,120.705,105400000.0
2009-01-21 19:49:00,120.715,120.8,120.7,120.79,149400000.0
2009-01-21 19:50:00,120.8,120.85,120.785,120.785,65000000.0
2009-01-21 19:51:00,120.78,120.79,120.65,120.695,123800000.0
2009-01-21 19:52:00,120.695,120.78,120.635,120.745,173200000.0
2009-01-21 19:53:00,120.745,120.805,120.71,120.775,301400000.0
2009-01-21 19:54:00,120.775,120.775,120.645,120.72,151600000.0
2009-01-21 19:55:00,120.72,120.795,120.665,120.7,80600000.0
2009-01-21 19:56:00,120.7,120.7,120.585,120.595,330800000.0
2009-01-21 19:57:00,120.595,120.71,120.57,120.71,235000000.0
2009-01-21 19:58:00,120.725,120.8,120.725,120.8,130800000.0
2009-01-21 19:59:00,120.795,120.925,120.76,120.925,141800000.0
2009-01-21 20:00:00,120.915,120.93,120.77,120.855,163600000.0
2009-01-21 20:01:00,120.87,120.87,120.705,120.745,165200000.0
2009-01-21 20:02:00,120.735,120.935,120.735,120.925,106000000.0
2009-01-21 20:03:00,120.94,120.95,120.895,120.92,83600000.0
2009-01-21 20:04:00,120.925,120.925,120.86,120.865,35600000.0
2009-01-21 20:05:00,120.87,121.08,120.87,121.055,174800000.0
2009-01-21 20:06:00,121.035,121.24,121.035,121.22,163600000.0
2009-01-21 20:07:00,121.225,121.225,121.115,121.13,113400000.0
2009-01-21 20:08:00,121.13,121.19,121.085,121.17,147600000.0
2009-01-21 20:09:00,121.165,121.265,121.14,121.22,144800000.0
2009-01-21 20:10:00,121.245,121.275,120.975,121.045,140800000.0
2009-01-21 20:11:00,121.045,121.205,121.045,121.2,206800000.0
2009-01-21 20:12:00,121.195,121.2,121.06,121.075,105000000.0
2009-01-21 20:13:00,121.075,121.095,120.925,120.94,99000000.0
2009-01-21 20:14:00,120.94,120.95,120.855,120.865,100200000.0
2009-01-21 20:15:00,120.87,120.87,120.775,120.78,116200000.0
2009-01-21 20:16:00,120.775,120.83,120.765,120.815,127200000.0
2009-01-21 20:17:00,120.815,120.825,120.775,120.795,73400000.0
2009-01-21 20:18:00,120.805,120.825,120.71,120.81,115800000.0
2009-01-21 20:19:00,120.8,120.82,120.735,120.795,123000000.0
2009-01-21 20:20:00,120.795,120.88,120.795,120.845,92200000.0
2009-01-21 20:21:00,120.84,120.93,120.83,120.93,53000000.0
2009-01-21 20:22:00,120.94,121.085,120.94,121.045,131000000.0
2009-01-21 20:23:00,121.045,121.075,120.985,121.045,89400000.0
2009-01-21 20:24:00,121.05,121.15,121.03,121.12,116600000.0
2009-01-21 20:25:00,121.135,121.18,121.07,121.165,142600000.0
2009-01-21 20:26:00,121.16,121.165,121.015,121.08,193800000.0
2009-01-21 20:27:00,121.085,121.11,121.06,121.065,115200000.0
2009-01-21 20:28:00,121.05,121.06,120.97,120.975,148600000.0
2009-01-21 20:29:00,120.99,121.025,120.935,120.94,145200000.0
2009-01-21 20:30:00,120.94,120.94,120.845,120.885,132800000.0
2009-01-21 20:31:00,120.885,121.06,120.885,121.035,195800000.0
2009-01-21 20:32:00,121.065,121.135,121.065,121.125,121400000.0
2009-01-21 20:33:00,121.12,121.125,121.0,121.01,173600000.0
2009-01-21 20:34:00,120.985,121.025,120.955,120.99,96600000.0
2009-01-21 20:35:00,120.99,121.08,120.99,121.075,109000000.0
2009-01-21 20:36:00,121.085,121.31,121.07,121.3,167600000.0
2009-01-21 20:37:00,121.295,121.39,121.285,121.38,156400000.0
2009-01-21 20:38:00,121.38,121.38,121.23,121.265,86000000.0
2009-01-21 20:39:00,121.265,121.34,121.245,121.34,103000000.0
2009-01-21 20:40:00,121.34,121.415,121.275,121.415,181000000.0
2009-01-21 20:41:00,121.415,121.605,121.415,121.605,94400000.0
2009-01-21 20:42:00,121.625,121.625,121.555,121.56,52400000.0
2009-01-21 20:43:00,121.56,121.66,121.56,121.635,101200000.0
2009-01-21 20:44:00,121.635,121.66,121.6,121.6,88400000.0
2009-01-21 20:45:00,121.595,121.6,121.405,121.415,87800000.0
2009-01-21 20:46:00,121.415,121.485,121.4,121.465,97400000.0
2009-01-21 20:47:00,121.475,121.555,121.465,121.545,35600000.0
2009-01-21 20:48:00,121.545,121.545,121.485,121.5,33400000.0
2009-01-21 20:49:00,121.51,121.515,121.445,121.48,72000000.0
2009-01-21 20:50:00,121.495,121.605,121.48,121.6,111600000.0
2009-01-21 20:51:00,121.595,121.675,121.55,121.675,93200000.0
2009-01-21 20:52:00,121.67,121.74,121.625,121.67,139200000.0
2009-01-21 20:53:00,121.665,121.675,121.465,121.535,257400000.0
2009-01-21 20:54:00,121.535,121.57,121.435,121.46,103800000.0
2009-01-21 20:55:00,121.465,121.515,121.32,121.355,177600000.0
2009-01-21 20:56:00,121.34,121.41,121.195,121.205,184400000.0
2009-01-21 20:57:00,121.205,121.22,121.03,121.055,95800000.0
2009-01-21 20:58:00,121.065,121.185,121.045,121.17,178600000.0
2009-01-21 20:59:00,121.16,121.245,121.11,121.235,116200000.0
2009-01-21 21:00:00,121.24,121.3,121.23,121.24,61000000.0
2009-01-21 21:01:00,121.24,121.31,121.23,121.245,94400000.0
2009-01-21 21:02:00,121.24,121.27,121.185,121.25,165200000.0
2009-01-21 21:03:00,121.25,121.31,121.25,121.275,57000000.0
2009-01-21 21:04:00,121.28,121.28,121.22,121.25,73400000.0
2009-01-21 21:05:00,121.25,121.29,121.19,121.19,192000000.0
2009-01-21 21:06:00,121.19,121.215,121.185,121.195,71800000.0
2009-01-21 21:07:00,121.205,121.23,121.175,121.175,72400000.0
2009-01-21 21:08:00,121.17,121.185,121.1,121.14,102600000.0
2009-01-21 21:09:00,121.13,121.205,121.095,121.14,143600000.0
2009-01-21 21:10:00,121.145,121.175,121.125,121.17,148600000.0
2009-01-21 21:11:00,121.17,121.25,121.115,121.25,118200000.0
2009-01-21 21:12:00,121.255,121.37,121.235,121.35,198000000.0
2009-01-21 21:13:00,121.355,121.565,121.355,121.56,203600000.0
2009-01-21 21:14:00,121.56,121.575,121.53,121.53,96000000.0
2009-01-21 21:15:00,121.53,121.585,121.52,121.56,114200000.0
2009-01-21 21:16:00,121.56,121.645,121.535,121.605,119000000.0
2009-01-21 21:17:00,121.585,121.61,121.51,121.57,158600000.0
2009-01-21 21:18:00,121.585,121.605,121.555,121.575,90200000.0
2009-01-21 21:19:00,121.595,121.835,121.59,121.83,184000000.0
2009-01-21 21:20:00,121.845,122.03,121.83,122.03,188600000.0
2009-01-21 21:21:00,122.04,122.07,121.89,121.89,137000000.0
2009-01-21 21:22:00,121.89,121.905,121.84,121.86,364600000.0
2009-01-21 21:23:00,121.86,121.885,121.815,121.83,151000000.0
2009-01-21 21:24:00,121.83,121.855,121.765,121.78,171800000.0
2009-01-21 21:25:00,121.77,121.835,121.755,121.825,68200000.0
2009-01-21 21:26:00,121.82,121.93,121.785,121.93,91600000.0
2009-01-21 21:27:00,121.895,121.895,121.825,121.86,64200000.0
2009-01-21 21:28:00,121.855,121.93,121.855,121.92,24200000.0
2009-01-21 21:29:00,121.925,121.96,121.91,121.96,77600000.0
2009-01-21 21:30:00,121.97,122.145,121.965,122.145,118600000.0
2009-01-21 21:31:00,122.14,122.16,122.045,122.16,91800000.0
2009-01-21 21:32:00,122.16,122.325,122.11,122.315,84000000.0
2009-01-21 21:33:00,122.315,122.535,122.305,122.53,108800000.0
2009-01-21 21:34:00,122.515,122.615,122.49,122.56,89400000.0
2009-01-21 21:35:00,122.555,122.655,122.53,122.545,105000000.0
2009-01-21 21:36:00,122.545,122.58,122.505,122.58,123400000.0
2009-01-21 21:37:00,122.595,122.705,122.555,122.58,117000000.0
2009-01-21 21:38:00,122.58,122.595,122.465,122.49,159000000.0
2009-01-21 21:39:00,122.48,122.49,122.345,122.365,79400000.0
2009-01-21 21:40:00,122.365,122.48,122.365,122.47,68800000.0
2009-01-21 21:41:00,122.47,122.485,122.43,122.485,110600000.0
2009-01-21 21:42:00,122.485,122.51,122.43,122.45,41800000.0
2009-01-21 21:43:00,122.45,122.525,122.41,122.44,123200000.0
2009-01-21 21:44:00,122.44,122.45,122.36,122.4,125200000.0
2009-01-21 21:45:00,122.4,122.415,122.39,122.415,17400000.0
2009-01-21 21:46:00,122.39,122.455,122.345,122.455,99400000.0
2009-01-21 21:47:00,122.455,122.615,122.455,122.555,176000000.0
2009-01-21 21:48:00,122.56,123.185,122.55,123.185,179200000.0
2009-01-21 21:49:00,123.185,123.325,122.85,123.105,229000000.0
2009-01-21 21:50:00,123.1,123.18,123.05,123.175,262400000.0
2009-01-21 21:51:00,123.175,123.185,122.98,123.03,134000000.0
2009-01-21 21:52:00,123.045,123.125,122.995,123.11,151000000.0
2009-01-21 21:53:00,123.095,123.58,123.095,123.555,168800000.0
2009-01-21 21:54:00,123.555,123.7,123.525,123.65,162600000.0
2009-01-21 21:55:00,123.635,123.99,123.58,123.885,253200000.0
2009-01-21 21:56:00,123.875,124.025,123.86,124.025,240200000.0
2009-01-21 21:57:00,124.03,124.18,123.94,124.18,299200000.0
2009-01-21 21:58:00,124.125,124.135,123.875,123.88,234200000.0
2009-01-21 21:59:00,123.88,124.145,123.855,124.09,189800000.0
2009-01-21 22:00:00,124.06,124.54,124.055,124.49,298200000.0
2009-01-21 22:01:00,124.505,124.585,124.42,124.505,208000000.0
2009-01-21 22:02:00,124.505,124.505,124.395,124.48,139400000.0
2009-01-21 22:03:00,124.48,124.48,124.31,124.37,206400000.0
2009-01-21 22:04:00,124.37,124.63,124.37,124.61,190600000.0
2009-01-21 22:05:00,124.625,124.77,124.58,124.77,220000000.0
2009-01-21 22:06:00,124.725,124.82,124.665,124.68,233600000.0
2009-01-21 22:07:00,124.675,124.755,124.64,124.68,144800000.0
2009-01-21 22:08:00,124.67,124.67,124.59,124.595,163200000.0
2009-01-21 22:09:00,124.595,124.625,124.52,124.585,115800000.0
2009-01-21 22:10:00,124.575,124.605,124.51,124.55,222600000.0
2009-01-21 22:11:00,124.545,124.58,124.465,124.525,121400000.0
2009-01-21 22:12:00,124.535,124.535,124.415,124.465,125000000.0
2009-01-21 22:13:00,124.465,124.465,124.28,124.305,125000000.0
2009-01-21 22:14:00,124.315,124.325,124.165,124.185,132000000.0
2009-01-21 22:15:00,124.185,124.21,124.09,124.145,131600000.0
2009-01-21 22:16:00,124.155,124.36,124.155,124.335,111400000.0
2009-01-21 22:17:00,124.34,124.45,124.315,124.41,96800000.0
2009-01-21 22:18:00,124.425,124.425,124.36,124.37,74800000.0
2009-01-21 22:19:00,124.385,124.42,124.335,124.42,98200000.0
2009-01-21 22:20:00,124.415,124.555,124.415,124.52,173800000.0
2009-01-21 22:21:00,124.52,124.695,124.49,124.695,164000000.0
2009-01-21 22:22:00,124.695,124.85,124.675,124.77,139600000.0
2009-01-21 22:23:00,124.765,124.82,124.585,124.605,133200000.0
2009-01-21 22:24:00,124.605,124.61,124.25,124.25,187600000.0
2009-01-21 22:25:00,124.21,124.49,124.21,124.475,148200000.0
2009-01-21 22:26:00,124.475,124.535,124.425,124.465,137600000.0
2009-01-21 22:27:00,124.455,124.46,124.345,124.37,154000000.0
2009-01-21 22:28:00,124.37,124.375,124.235,124.295,131400000.0
2009-01-21 22:29:00,124.31,124.43,124.295,124.43,141600000.0
2009-01-21 22:30:00,124.43,124.475,124.345,124.345,126200000.0
2009-01-21 22:31:00,124.34,124.375,124.26,124.285,89000000.0
2009-01-21 22:32:00,124.29,124.29,124.125,124.155,108400000.0
2009-01-21 22:33:00,124.175,124.245,124.125,124.24,183400000.0
2009-01-21 22:34:00,124.245,124.26,124.14,124.185,120600000.0
2009-01-21 22:35:00,124.19,124.335,124.18,124.3,200600000.0
2009-01-21 22:36:00,124.315,124.365,124.175,124.24,126400000.0
2009-01-21 22:37:00,124.245,124.33,124.22,124.3,82400000.0
2009-01-21 22:38:00,124.305,124.5,124.29,124.475,96800000.0
2009-01-21 22:39:00,124.475,124.5,124.44,124.465,105800000.0
2009-01-21 22:40:00,124.47,124.53,124.39,124.525,138800000.0
2009-01-21 22:41:00,124.535,124.565,124.495,124.555,122200000.0
2009-01-21 22:42:00,124.545,124.585,124.53,124.56,121400000.0
2009-01-21 22:43:00,124.565,124.565,124.47,124.51,76600000.0
2009-01-21 22:44:00,124.51,124.52,124.48,124.51,64600000.0
2009-01-21 22:45:00,124.52,124.605,124.505,124.605,115200000.0
2009-01-21 22:46:00,124.61,124.8,124.61,124.8,98600000.0
2009-01-21 22:47:00,124.805,124.905,124.765,124.89,129400000.0
2009-01-21 22:48:00,124.875,125.0,124.81,125.0,160400000.0
2009-01-21 22:49:00,125.015,125.135,124.985,125.07,89000000.0
2009-01-21 22:50:00,125.07,125.07,124.87,124.875,153000000.0
2009-01-21 22:51:00,124.88,124.94,124.855,124.94,104200000.0
2009-01-21 22:52:00,124.935,124.985,124.855,124.985,160400000.0
2009-01-21 22:53:00,124.985,125.015,124.895,124.935,107400000.0
2009-01-21 22:54:00,124.935,124.945,124.765,124.775,104800000.0
2009-01-21 22:55:00,124.8,124.87,124.735,124.87,88400000.0
2009-01-21 22:56:00,124.88,124.96,124.86,124.94,75200000.0
2009-01-21 22:57:00,124.94,125.045,124.88,125.045,175200000.0
2009-01-21 22:58:00,125.06,125.07,124.94,124.965,73800000.0
2009-01-21 22:59:00,124.975,125.03,124.965,124.99,87000000.0
2009-01-21 23:00:00,124.99,125.065,124.925,124.965,75200000.0
2009-01-21 23:01:00,124.98,124.995,124.86,124.86,77800000.0
2009-01-21 23:02:00,124.86,124.95,124.86,124.89,143400000.0
2009-01-21 23:03:00,124.905,124.915,124.88,124.88,57200000.0
2009-01-21 23:04:00,124.88,124.925,124.875,124.925,138000000.0
2009-01-21 23:05:00,124.925,124.97,124.855,124.905,161000000.0
2009-01-21 23:06:00,124.895,124.91,124.825,124.825,128800000.0
2009-01-21 23:07:00,124.85,124.91,124.85,124.885,90800000.0
2009-01-21 23:08:00,124.875,124.905,124.86,124.875,42400000.0
2009-01-21 23:09:00,124.875,124.905,124.875,124.905,30000000.0
2009-01-21 23:10:00,124.915,125.04,124.895,125.03,202000000.0
2009-01-21 23:11:00,125.03,125.055,124.98,125.035,197400000.0
2009-01-21 23:12:00,125.035,125.04,125.005,125.025,231200000.0
2009-01-21 23:13:00,125.025,125.135,124.98,125.1,129400000.0
2009-01-21 23:14:00,125.095,125.15,125.065,125.135,230800000.0
2009-01-21 23:15:00,125.145,125.23,125.14,125.17,187600000.0
2009-01-21 23:16:00,125.17,125.17,124.985,125.045,224600000.0
2009-01-21 23:17:00,125.05,125.06,124.965,124.99,101000000.0
2009-01-21 23:18:00,124.99,125.05,124.97,125.01,141000000.0
2009-01-21 23:19:00,125.015,125.05,124.93,124.96,118400000.0
2009-01-21 23:20:00,124.955,125.015,124.895,124.93,159800000.0
2009-01-21 23:21:00,124.935,124.96,124.88,124.88,144400000.0
2009-01-21 23:22:00,124.885,124.96,124.865,124.96,81200000.0
2009-01-21 23:23:00,124.96,124.98,124.91,124.965,64800000.0
2009-01-21 23:24:00,124.96,124.985,124.92,124.945,99800000.0
2009-01-21 23:25:00,124.96,124.98,124.91,124.92,80600000.0
2009-01-21 23:26:00,124.92,124.95,124.92,124.94,35600000.0
2009-01-21 23:27:00,124.94,124.975,124.92,124.975,52800000.0
2009-01-21 23:28:00,124.98,125.0,124.94,124.985,20600000.0
2009-01-21 23:29:00,124.99,125.025,124.94,124.995,141200000.0
2009-01-21 23:30:00,124.995,125.125,124.92,125.12,341400000.0
2009-01-21 23:31:00,125.095,125.225,125.095,125.21,200000000.0
2009-01-21 23:32:00,125.205,125.375,125.2,125.265,183200000.0
2009-01-21 23:33:00,125.265,125.33,125.195,125.2,229200000.0
2009-01-21 23:34:00,125.2,125.2,125.04,125.065,112800000.0
2009-01-21 23:35:00,125.06,125.06,124.905,124.975,134400000.0
2009-01-21 23:36:00,124.985,125.04,124.965,125.04,52800000.0
2009-01-21 23:37:00,125.035,125.08,125.025,125.075,77200000.0
2009-01-21 23:38:00,125.075,125.13,125.045,125.13,60400000.0
2009-01-21 23:39:00,125.135,125.14,125.025,125.025,106200000.0
2009-01-21 23:40:00,125.02,125.11,124.995,125.085,323800000.0
2009-01-21 23:41:00,125.085,125.085,124.975,125.04,183600000.0
2009-01-21 23:42:00,125.065,125.075,124.99,125.03,138200000.0
2009-01-21 23:43:00,124.975,125.085,124.975,125.03,115400000.0
2009-01-21 23:44:00,125.03,125.03,124.95,125.005,181800000.0
2009-01-21 23:45:00,124.99,125.055,124.93,124.965,202800000.0
2009-01-21 23:46:00,124.97,124.995,124.91,124.97,117200000.0
2009-01-21 23:47:00,124.97,124.975,124.945,124.97,48400000.0
2009-01-21 23:48:00,124.97,125.015,124.95,125.01,73600000.0
2009-01-21 23:49:00,125.01,125.045,125.01,125.045,51600000.0
2009-01-21 23:50:00,125.04,125.055,124.96,125.025,46000000.0
2009-01-21 23:51:00,125.03,125.03,124.965,124.98,43000000.0
2009-01-21 23:52:00,124.985,124.985,124.955,124.98,68000000.0
2009-01-21 23:53:00,124.955,124.985,124.9,124.925,85000000.0
2009-01-21 23:54:00,124.915,124.915,124.845,124.85,90800000.0
2009-01-21 23:55:00,124.855,124.885,124.78,124.78,119200000.0
2009-01-21 23:56:00,124.8,124.88,124.8,124.81,126600000.0
2009-01-21 23:57:00,124.82,124.865,124.82,124.85,57200000.0
2009-01-21 23:58:00,124.85,124.86,124.84,124.86,68800000.0
2009-01-21 23:59:00,124.87,124.885,124.835,124.84,96800000.0
2009-01-22 00:00:00,124.815,124.825,124.69,124.72,322400000.0
2009-01-22 00:01:00,124.715,124.77,124.665,124.76,208400000.0
2009-01-22 00:02:00,124.715,124.86,124.655,124.815,207400000.0
2009-01-22 00:03:00,124.83,124.84,124.715,124.775,149400000.0
2009-01-22 00:04:00,124.76,124.76,124.735,124.735,58400000.0
2009-01-22 00:05:00,124.735,124.75,124.735,124.74,90000000.0
2009-01-22 00:06:00,124.73,124.73,124.7,124.705,15800000.0
2009-01-22 00:07:00,124.715,124.72,124.685,124.705,54200000.0
2009-01-22 00:08:00,124.705,124.71,124.645,124.7,50800000.0
2009-01-22 00:09:00,124.7,124.72,124.685,124.705,58200000.0
2009-01-22 00:10:00,124.715,124.745,124.68,124.68,17400000.0
2009-01-22 00:11:00,124.68,124.74,124.625,124.69,30000000.0
2009-01-22 00:12:00,124.7,124.715,124.7,124.71,5000000.0
2009-01-22 00:13:00,124.67,124.68,124.585,124.61,25600000.0
2009-01-22 00:14:00,124.615,124.63,124.605,124.62,18000000.0
2009-01-22 00:15:00,124.63,124.63,124.585,124.6,13000000.0
2009-01-22 00:16:00,124.585,124.6,124.545,124.545,15000000.0
2009-01-22 00:17:00,124.5,124.55,124.47,124.55,36200000.0
2009-01-22 00:18:00,124.545,124.575,124.505,124.54,25000000.0
2009-01-22 00:19:00,124.535,124.54,124.475,124.52,18600000.0
2009-01-22 00:20:00,124.53,124.605,124.46,124.585,27400000.0
2009-01-22 00:21:00,124.605,124.62,124.515,124.52,26600000.0
2009-01-22 00:22:00,124.53,124.555,124.51,124.515,41600000.0
2009-01-22 00:23:00,124.51,124.515,124.495,124.5,6800000.0
2009-01-22 00:24:00,124.515,124.55,124.515,124.535,17400000.0
2009-01-22 00:25:00,124.52,124.535,124.49,124.505,50600000.0
2009-01-22 00:26:00,124.505,124.53,124.49,124.495,38400000.0
2009-01-22 00:27:00,124.5,124.5,124.445,124.455,55600000.0
2009-01-22 00:28:00,124.46,124.495,124.46,124.475,56000000.0
2009-01-22 00:29:00,124.48,124.495,124.445,124.47,40200000.0
2009-01-22 00:30:00,124.475,124.485,124.425,124.45,49400000.0
2009-01-22 00:31:00,124.45,124.45,124.435,124.435,16400000.0
2009-01-22 00:32:00,124.43,124.54,124.425,124.505,46400000.0
2009-01-22 00:33:00,124.505,124.645,124.495,124.64,77800000.0
2009-01-22 00:34:00,124.645,124.745,124.63,124.73,75400000.0
2009-01-22 00:35:00,124.79,124.905,124.745,124.745,105600000.0
2009-01-22 00:36:00,124.76,124.83,124.75,124.8,66800000.0
2009-01-22 00:37:00,124.8,124.805,124.735,124.75,34800000.0
2009-01-22 00:38:00,124.79,124.79,124.74,124.74,9800000.0
2009-01-22 00:39:00,124.745,124.76,124.745,124.755,11400000.0
2009-01-22 00:40:00,124.77,124.77,124.735,124.745,8000000.0
2009-01-22 00:41:00,124.75,124.75,124.655,124.655,30400000.0
2009-01-22 00:42:00,124.68,124.76,124.68,124.745,18000000.0
2009-01-22 00:43:00,124.745,124.745,124.585,124.64,89400000.0
2009-01-22 00:44:00,124.64,124.77,124.63,124.76,76200000.0
2009-01-22 00:45:00,124.77,124.77,124.675,124.685,33600000.0
2009-01-22 00:46:00,124.69,124.715,124.675,124.685,12600000.0
2009-01-22 00:47:00,124.705,124.825,124.705,124.71,49200000.0
2009-01-22 00:48:00,124.72,124.735,124.72,124.72,8000000.0
2009-01-22 00:49:00,124.72,124.745,124.715,124.735,16000000.0
2009-01-22 00:50:00,124.735,124.91,124.72,124.91,55600000.0
2009-01-22 00:51:00,124.915,124.94,124.915,124.92,17600000.0
2009-01-22 00:52:00,124.92,124.98,124.91,124.96,28400000.0
2009-01-22 00:53:00,124.955,125.04,124.955,125.0,21600000.0
2009-01-22 00:54:00,125.0,125.095,124.985,125.015,72200000.0
2009-01-22 00:55:00,125.01,125.065,124.99,125.05,54800000.0
2009-01-22 00:56:00,125.055,125.065,125.01,125.035,34600000.0
2009-01-22 00:57:00,125.035,125.045,125.035,125.045,8000000.0
2009-01-22 00:58:00,125.03,125.13,125.03,125.13,72400000.0
2009-01-22 00:59:00,125.115,125.295,125.045,125.295,71400000.0
2009-01-22 01:00:00,125.295,125.3,125.205,125.265,82200000.0
2009-01-22 01:01:00,125.26,125.26,125.11,125.15,72600000.0
2009-01-22 01:02:00,125.175,125.23,125.115,125.145,107800000.0
2009-01-22 01:03:00,125.15,125.155,125.05,125.085,105600000.0
2009-01-22 01:04:00,125.105,125.105,124.975,125.0,91000000.0
2009-01-22 01:05:00,125.005,125.03,124.975,124.99,69600000.0
2009-01-22 01:06:00,124.985,125.005,124.855,124.945,80400000.0
2009-01-22 01:07:00,124.945,124.945,124.855,124.875,27000000.0
2009-01-22 01:08:00,124.875,124.9,124.85,124.875,41600000.0
2009-01-22 01:09:00,124.86,124.875,124.835,124.87,29000000.0
2009-01-22 01:10:00,124.875,124.875,124.72,124.74,68800000.0
2009-01-22 01:11:00,124.715,124.755,124.715,124.75,113800000.0
2009-01-22 01:12:00,124.75,124.85,124.75,124.8,52800000.0
2009-01-22 01:13:00,124.81,124.81,124.795,124.8,17800000.0
2009-01-22 01:14:00,124.805,124.805,124.805,124.805,2000000.0
2009-01-22 01:15:00,124.79,124.79,124.6,124.615,114000000.0
2009-01-22 01:16:00,124.58,124.62,124.575,124.605,143800000.0
2009-01-22 01:17:00,124.615,124.625,124.565,124.57,118800000.0
2009-01-22 01:18:00,124.57,124.57,124.465,124.485,72200000.0
2009-01-22 01:19:00,124.5,124.515,124.495,124.505,10800000.0
2009-01-22 01:20:00,124.495,124.5,124.425,124.43,34200000.0
2009-01-22 01:21:00,124.455,124.47,124.2,124.275,145600000.0
2009-01-22 01:22:00,124.275,124.37,124.22,124.22,202000000.0
2009-01-22 01:23:00,124.22,124.235,124.17,124.18,50200000.0
2009-01-22 01:24:00,124.18,124.18,123.92,123.925,137200000.0
2009-01-22 01:25:00,123.925,123.95,123.88,123.895,121400000.0
2009-01-22 01:26:00,123.885,123.89,123.605,123.67,174400000.0
2009-01-22 01:27:00,123.67,123.805,123.65,123.785,129200000.0
2009-01-22 01:28:00,123.79,123.945,123.785,123.855,149400000.0
2009-01-22 01:29:00,123.865,123.985,123.825,123.93,90200000.0
2009-01-22 01:30:00,123.93,123.93,123.775,123.865,79200000.0
2009-01-22 01:31:00,123.81,123.85,123.775,123.845,44000000.0
2009-01-22 01:32:00,123.84,123.87,123.815,123.87,34600000.0
2009-01-22 01:33:00,123.885,123.915,123.81,123.895,111600000.0
2009-01-22 01:34:00,123.91,124.07,123.89,124.05,119800000.0
2009-01-22 01:35:00,124.05,124.12,124.05,124.12,44600000.0
2009-01-22 01:36:00,124.125,124.155,124.015,124.05,105600000.0
2009-01-22 01:37:00,124.065,124.075,124.0,124.065,38200000.0
2009-01-22 01:38:00,124.065,124.065,123.935,123.95,85800000.0
2009-01-22 01:39:00,123.955,123.97,123.93,123.93,29000000.0
2009-01-22 01:40:00,123.905,123.93,123.9,123.915,36000000.0
2009-01-22 01:41:00,123.915,123.915,123.85,123.85,35800000.0
2009-01-22 01:42:00,123.81,123.825,123.695,123.735,63200000.0
2009-01-22 01:43:00,123.735,123.735,123.69,123.72,67800000.0
2009-01-22 01:44:00,123.72,123.805,123.7,123.715,75800000.0
2009-01-22 01:45:00,123.715,123.785,123.7,123.74,49800000.0
2009-01-22 01:46:00,123.735,123.75,123.73,123.75,40200000.0
2009-01-22 01:47:00,123.75,123.815,123.725,123.81,72400000.0
2009-01-22 01:48:00,123.81,123.825,123.745,123.745,40200000.0
2009-01-22 01:49:00,123.745,123.835,123.735,123.785,66200000.0
2009-01-22 01:50:00,123.77,123.805,123.745,123.78,65800000.0
2009-01-22 01:51:00,123.79,123.8,123.74,123.8,65000000.0
2009-01-22 01:52:00,123.79,123.8,123.67,123.675,105200000.0
2009-01-22 01:53:00,123.67,123.675,123.58,123.62,130600000.0
2009-01-22 01:54:00,123.62,123.625,123.525,123.53,129000000.0
2009-01-22 01:55:00,123.53,123.585,123.52,123.525,78400000.0
2009-01-22 01:56:00,123.515,123.525,123.425,123.52,164600000.0
2009-01-22 01:57:00,123.52,123.565,123.485,123.52,108400000.0
2009-01-22 01:58:00,123.525,123.59,123.505,123.54,64600000.0
2009-01-22 01:59:00,123.545,123.55,123.53,123.55,22000000.0
2009-01-22 02:00:00,123.55,123.57,123.5,123.555,163800000.0
2009-01-22 02:01:00,123.555,123.575,123.545,123.565,18600000.0
2009-01-22 02:02:00,123.55,123.565,123.54,123.54,47000000.0
2009-01-22 02:03:00,123.545,123.565,123.52,123.55,79600000.0
2009-01-22 02:04:00,123.545,123.605,123.545,123.595,98800000.0
2009-01-22 02:05:00,123.595,123.595,123.545,123.58,55600000.0
2009-01-22 02:06:00,123.57,123.59,123.535,123.56,60800000.0
2009-01-22 02:07:00,123.56,123.57,123.51,123.525,55400000.0
2009-01-22 02:08:00,123.53,123.55,123.5,123.51,62000000.0
2009-01-22 02:09:00,123.5,123.5,123.41,123.41,52600000.0
2009-01-22 02:10:00,123.41,123.43,123.36,123.385,117200000.0
2009-01-22 02:11:00,123.39,123.39,123.155,123.155,132400000.0
2009-01-22 02:12:00,123.15,123.15,123.055,123.13,123400000.0
2009-01-22 02:13:00,123.135,123.165,122.89,122.89,123800000.0
2009-01-22 02:14:00,122.91,122.91,122.605,122.64,140800000.0
2009-01-22 02:15:00,122.645,122.82,122.64,122.75,170600000.0
2009-01-22 02:16:00,122.765,122.91,122.76,122.8,220700000.0
2009-01-22 02:17:00,122.805,122.955,122.79,122.93,200600000.0
2009-01-22 02:18:00,122.93,122.965,122.865,122.94,205000000.0
2009-01-22 02:19:00,122.94,123.055,122.9,123.055,209000000.0
2009-01-22 02:20:00,123.04,123.125,123.03,123.125,101600000.0
2009-01-22 02:21:00,123.125,123.13,122.91,122.91,347500000.0
2009-01-22 02:22:00,122.925,122.955,122.82,122.955,178500000.0
2009-01-22 02:23:00,122.945,123.055,122.895,123.03,130800000.0
2009-01-22 02:24:00,123.03,123.075,122.995,123.04,76800000.0
2009-01-22 02:25:00,123.05,123.08,123.015,123.04,65200000.0
2009-01-22 02:26:00,123.06,123.315,123.05,123.315,171800000.0
2009-01-22 02:27:00,123.325,123.36,123.2,123.33,126200000.0
2009-01-22 02:28:00,123.33,123.36,123.285,123.35,56200000.0
2009-01-22 02:29:00,123.36,123.595,123.36,123.55,128200000.0
2009-01-22 02:30:00,123.54,123.63,123.385,123.405,223600000.0
2009-01-22 02:31:00,123.415,123.51,123.4,123.455,141000000.0
2009-01-22 02:32:00,123.445,123.455,123.345,123.365,121600000.0
2009-01-22 02:33:00,123.355,123.385,123.295,123.295,106800000.0
2009-01-22 02:34:00,123.295,123.31,123.035,123.04,165600000.0
2009-01-22 02:35:00,123.035,123.16,123.025,123.14,155800000.0
2009-01-22 02:36:00,123.14,123.155,123.025,123.155,105600000.0
2009-01-22 02:37:00,123.115,123.31,123.11,123.31,128600000.0
2009-01-22 02:38:00,123.315,123.345,123.255,123.305,95800000.0
2009-01-22 02:39:00,123.305,123.325,123.275,123.325,49400000.0
2009-01-22 02:40:00,123.35,123.36,123.28,123.36,60000000.0
2009-01-22 02:41:00,123.36,123.38,123.325,123.345,59800000.0
2009-01-22 02:42:00,123.33,123.35,123.325,123.35,39600000.0
2009-01-22 02:43:00,123.345,123.37,123.25,123.37,48200000.0
2009-01-22 02:44:00,123.385,123.42,123.185,123.19,112200000.0
2009-01-22 02:45:00,123.19,123.195,123.06,123.095,108800000.0
2009-01-22 02:46:00,123.11,123.15,123.085,123.09,85400000.0
2009-01-22 02:47:00,123.08,123.145,123.055,123.145,127800000.0
2009-01-22 02:48:00,123.145,123.185,123.13,123.16,112400000.0
2009-01-22 02:49:00,123.16,123.16,123.075,123.11,89600000.0
2009-01-22 02:50:00,123.11,123.175,123.095,123.145,33800000.0
2009-01-22 02:51:00,123.145,123.21,123.135,123.14,79000000.0
2009-01-22 02:52:00,123.14,123.14,123.095,123.13,71600000.0
2009-01-22 02:53:00,123.14,123.23,123.14,123.21,62400000.0
2009-01-22 02:54:00,123.205,123.355,123.195,123.29,131200000.0
2009-01-22 02:55:00,123.37,123.435,123.265,123.365,219200000.0
2009-01-22 02:56:00,123.365,123.385,123.33,123.37,110800000.0
2009-01-22 02:57:00,123.36,123.385,123.35,123.36,82200000.0
2009-01-22 02:58:00,123.36,123.36,123.35,123.355,12800000.0
2009-01-22 02:59:00,123.35,123.465,123.32,123.455,63000000.0
2009-01-22 03:00:00,123.47,123.475,123.37,123.385,65800000.0
2009-01-22 03:01:00,123.4,123.405,123.36,123.385,58000000.0
2009-01-22 03:02:00,123.395,123.44,123.385,123.435,27000000.0
2009-01-22 03:03:00,123.395,123.423,123.365,123.388,26200000.0
2009-01-22 03:04:00,123.44,123.45,123.425,123.425,28800000.0
2009-01-22 03:05:00,123.45,123.45,123.39,123.43,99000000.0
2009-01-22 03:06:00,123.375,123.435,123.375,123.41,40000000.0
2009-01-22 03:07:00,123.39,123.42,123.355,123.41,89600000.0
2009-01-22 03:08:00,123.405,123.42,123.37,123.4,44400000.0
2009-01-22 03:09:00,123.395,123.41,123.345,123.375,67200000.0
2009-01-22 03:10:00,123.375,123.375,123.27,123.3,118600000.0
2009-01-22 03:11:00,123.275,123.28,123.25,123.265,78200000.0
2009-01-22 03:12:00,123.26,123.28,123.25,123.275,38000000.0
2009-01-22 03:13:00,123.275,123.29,123.245,123.27,211600000.0
2009-01-22 03:14:00,123.275,123.315,123.26,123.31,58600000.0
2009-01-22 03:15:00,123.315,123.375,123.29,123.375,76200000.0
2009-01-22 03:16:00,123.375,123.465,123.375,123.445,89200000.0
2009-01-22 03:17:00,123.445,123.525,123.425,123.505,85200000.0
2009-01-22 03:18:00,123.51,123.51,123.41,123.465,118800000.0
2009-01-22 03:19:00,123.45,123.48,123.395,123.475,70800000.0
2009-01-22 03:20:00,123.47,123.48,123.285,123.285,127800000.0
2009-01-22 03:21:00,123.295,123.33,123.255,123.32,65600000.0
2009-01-22 03:22:00,123.33,123.345,123.255,123.29,94200000.0
2009-01-22 03:23:00,123.285,123.295,123.165,123.18,126000000.0
2009-01-22 03:24:00,123.195,123.195,123.135,123.17,141400000.0
2009-01-22 03:25:00,123.17,123.18,123.12,123.16,89400000.0
2009-01-22 03:26:00,123.165,123.205,123.145,123.2,79800000.0
2009-01-22 03:27:00,123.2,123.2,123.16,123.195,53000000.0
2009-01-22 03:28:00,123.185,123.195,123.14,123.185,30600000.0
2009-01-22 03:29:00,123.2,123.28,123.19,123.28,55800000.0
2009-01-22 03:30:00,123.285,123.285,123.25,123.26,47400000.0
2009-01-22 03:31:00,123.255,123.26,123.255,123.255,25200000.0
2009-01-22 03:32:00,123.255,123.285,123.25,123.26,47600000.0
2009-01-22 03:33:00,123.255,123.28,123.235,123.255,66000000.0
2009-01-22 03:34:00,123.265,123.29,123.25,123.26,58600000.0
2009-01-22 03:35:00,123.265,123.265,123.24,123.25,34000000.0
2009-01-22 03:36:00,123.255,123.255,123.175,123.195,42400000.0
2009-01-22 03:37:00,123.19,123.23,123.145,123.22,37400000.0
2009-01-22 03:38:00,123.235,123.31,123.18,123.245,47800000.0
2009-01-22 03:39:00,123.24,123.285,123.22,123.25,40400000.0
2009-01-22 03:40:00,123.26,123.28,123.245,123.245,25200000.0
2009-01-22 03:41:00,123.265,123.3,123.235,123.295,40600000.0
2009-01-22 03:42:00,123.3,123.385,123.295,123.335,78000000.0
2009-01-22 03:43:00,123.335,123.44,123.33,123.44,82600000.0
2009-01-22 03:44:00,123.415,123.48,123.405,123.425,54200000.0
2009-01-22 03:45:00,123.43,123.52,123.415,123.49,113800000.0
2009-01-22 03:46:00,123.5,123.585,123.495,123.58,70200000.0
2009-01-22 03:47:00,123.575,123.605,123.545,123.575,102400000.0
2009-01-22 03:48:00,123.56,123.56,123.515,123.545,39400000.0
2009-01-22 03:49:00,123.55,123.73,123.525,123.73,126200000.0
2009-01-22 03:50:00,123.735,124.15,123.735,124.04,167200000.0
2009-01-22 03:51:00,124.035,124.16,123.94,124.15,138600000.0
2009-01-22 03:52:00,124.145,124.57,124.14,124.485,152400000.0
2009-01-22 03:53:00,124.485,124.495,124.265,124.28,148600000.0
2009-01-22 03:54:00,124.275,124.475,124.17,124.475,201400000.0
2009-01-22 03:55:00,124.465,124.515,124.425,124.49,152800000.0
2009-01-22 03:56:00,124.48,124.485,124.275,124.34,140000000.0
2009-01-22 03:57:00,124.335,124.335,124.255,124.33,110200000.0
2009-01-22 03:58:00,124.33,124.395,124.275,124.395,97400000.0
2009-01-22 03:59:00,124.395,124.42,124.265,124.265,97000000.0
2009-01-22 04:00:00,124.27,124.49,124.19,124.42,199200000.0
2009-01-22 04:01:00,124.395,124.52,124.385,124.4,231000000.0
2009-01-22 04:02:00,124.41,124.69,124.405,124.685,119200000.0
2009-01-22 04:03:00,124.685,124.78,124.645,124.77,122600000.0
2009-01-22 04:04:00,124.755,124.755,124.57,124.57,186600000.0
2009-01-22 04:05:00,124.555,124.75,124.525,124.695,105600000.0
2009-01-22 04:06:00,124.695,124.72,124.55,124.595,78400000.0
2009-01-22 04:07:00,124.595,124.61,124.42,124.44,79400000.0
2009-01-22 04:08:00,124.45,124.485,124.41,124.435,51000000.0
2009-01-22 04:09:00,124.425,124.435,124.32,124.34,145200000.0
2009-01-22 04:10:00,124.355,124.49,124.355,124.44,84400000.0
2009-01-22 04:11:00,124.44,124.56,124.415,124.49,131600000.0
2009-01-22 04:12:00,124.435,124.5,124.325,124.38,59200000.0
2009-01-22 04:13:00,124.39,124.39,124.335,124.355,102600000.0
2009-01-22 04:14:00,124.355,124.37,123.97,123.97,129600000.0
2009-01-22 04:15:00,123.975,124.25,123.975,124.25,256000000.0
2009-01-22 04:16:00,124.24,124.31,124.14,124.29,147200000.0
2009-01-22 04:17:00,124.29,124.305,124.115,124.135,106000000.0
2009-01-22 04:18:00,124.135,124.14,124.105,124.135,53800000.0
2009-01-22 04:19:00,124.13,124.21,124.125,124.16,72800000.0
2009-01-22 04:20:00,124.16,124.165,123.995,124.035,136800000.0
2009-01-22 04:21:00,124.04,124.1,124.02,124.08,81600000.0
2009-01-22 04:22:00,124.09,124.115,124.01,124.02,98800000.0
2009-01-22 04:23:00,124.02,124.04,123.975,124.0,35600000.0
2009-01-22 04:24:00,124.01,124.01,123.91,123.935,58200000.0
2009-01-22 04:25:00,123.93,124.175,123.93,124.175,123000000.0
2009-01-22 04:26:00,124.155,124.225,124.125,124.17,123000000.0
2009-01-22 04:27:00,124.175,124.185,124.13,124.155,41400000.0
2009-01-22 04:28:00,124.12,124.155,124.055,124.125,41400000.0
2009-01-22 04:29:00,124.135,124.15,124.07,124.135,25800000.0
2009-01-22 04:30:00,124.135,124.16,123.975,124.04,86400000.0
2009-01-22 04:31:00,124.04,124.05,124.025,124.025,21000000.0
2009-01-22 04:32:00,124.035,124.07,124.025,124.07,26000000.0
2009-01-22 04:33:00,124.07,124.105,124.045,124.045,45000000.0
2009-01-22 04:34:00,124.05,124.05,123.965,124.01,80000000.0
2009-01-22 04:35:00,123.985,123.985,123.975,123.985,19400000.0
2009-01-22 04:36:00,123.99,123.99,123.905,123.965,113800000.0
2009-01-22 04:37:00,123.97,123.97,123.745,123.785,122600000.0
2009-01-22 04:38:00,123.79,123.85,123.735,123.735,104000000.0
2009-01-22 04:39:00,123.71,123.715,123.535,123.59,108600000.0
2009-01-22 04:40:00,123.59,123.73,123.54,123.73,83200000.0
2009-01-22 04:41:00,123.72,123.74,123.665,123.69,170400000.0
2009-01-22 04:42:00,123.7,123.725,123.675,123.71,98000000.0
2009-01-22 04:43:00,123.715,123.755,123.71,123.74,26200000.0
2009-01-22 04:44:00,123.74,123.765,123.71,123.735,59800000.0
2009-01-22 04:45:00,123.745,123.77,123.675,123.69,71400000.0
2009-01-22 04:46:00,123.695,123.695,123.665,123.695,40000000.0
2009-01-22 04:47:00,123.695,123.715,123.655,123.705,57400000.0
2009-01-22 04:48:00,123.705,123.75,123.695,123.75,56600000.0
2009-01-22 04:49:00,123.755,123.79,123.685,123.745,81200000.0
2009-01-22 04:50:00,123.75,123.85,123.745,123.845,46200000.0
2009-01-22 04:51:00,123.845,123.91,123.82,123.905,70000000.0
2009-01-22 04:52:00,123.91,123.955,123.9,123.93,38200000.0
2009-01-22 04:53:00,123.93,123.96,123.905,123.96,17600000.0
2009-01-22 04:54:00,123.955,123.985,123.87,123.965,126000000.0
2009-01-22 04:55:00,123.955,124.08,123.955,124.075,175800000.0
2009-01-22 04:56:00,124.08,124.105,124.06,124.1,41800000.0
2009-01-22 04:57:00,124.09,124.215,124.085,124.2,85200000.0
2009-01-22 04:58:00,124.2,124.22,124.115,124.16,70400000.0
2009-01-22 04:59:00,124.14,124.225,124.075,124.085,167800000.0
2009-01-22 05:00:00,124.09,124.23,124.09,124.145,149200000.0
2009-01-22 05:01:00,124.14,124.17,123.935,124.08,135800000.0
2009-01-22 05:02:00,124.085,124.085,124.025,124.06,55800000.0
2009-01-22 05:03:00,124.06,124.075,123.98,124.06,50600000.0
2009-01-22 05:04:00,124.06,124.075,124.055,124.06,24000000.0
2009-01-22 05:05:00,124.06,124.06,124.035,124.035,34600000.0
2009-01-22 05:06:00,124.035,124.085,124.035,124.085,32200000.0
2009-01-22 05:07:00,124.09,124.105,124.065,124.105,54200000.0
2009-01-22 05:08:00,124.11,124.11,124.05,124.065,10000000.0
2009-01-22 05:09:00,124.07,124.13,124.06,124.13,48000000.0
2009-01-22 05:10:00,124.125,124.15,124.075,124.105,79200000.0
2009-01-22 05:11:00,124.105,124.105,124.09,124.09,32800000.0
2009-01-22 05:12:00,124.09,124.105,124.085,124.095,11800000.0
2009-01-22 05:13:00,124.095,124.095,123.91,123.95,71200000.0
2009-01-22 05:14:00,123.95,123.95,123.855,123.87,46600000.0
2009-01-22 05:15:00,123.87,123.88,123.765,123.865,108600000.0
2009-01-22 05:16:00,123.87,123.885,123.805,123.88,83400000.0
2009-01-22 05:17:00,123.88,123.91,123.87,123.9,34800000.0
2009-01-22 05:18:00,123.9,123.93,123.86,123.89,28200000.0
2009-01-22 05:19:00,123.89,123.905,123.885,123.89,6000000.0
2009-01-22 05:20:00,123.895,123.97,123.87,123.92,39000000.0
2009-01-22 05:21:00,123.92,123.935,123.82,123.855,24600000.0
2009-01-22 05:22:00,123.86,123.865,123.815,123.82,134200000.0
2009-01-22 05:23:00,123.82,123.88,123.82,123.845,64800000.0
2009-01-22 05:24:00,123.85,123.855,123.845,123.855,8000000.0
2009-01-22 05:25:00,123.855,123.89,123.845,123.875,22000000.0
2009-01-22 05:26:00,123.875,123.875,123.835,123.835,18000000.0
2009-01-22 05:27:00,123.84,123.87,123.8,123.8,40400000.0
2009-01-22 05:28:00,123.755,123.78,123.735,123.765,56400000.0
2009-01-22 05:29:00,123.765,123.765,123.705,123.705,35400000.0
2009-01-22 05:30:00,123.71,123.745,123.695,123.745,49200000.0
2009-01-22 05:31:00,123.74,123.75,123.715,123.73,13000000.0
2009-01-22 05:32:00,123.725,123.745,123.725,123.745,10000000.0
2009-01-22 05:33:00,123.74,123.745,123.705,123.72,33800000.0
2009-01-22 05:34:00,123.72,123.75,123.71,123.75,27400000.0
2009-01-22 05:35:00,123.75,123.81,123.74,123.785,53000000.0
2009-01-22 05:36:00,123.765,123.765,123.735,123.74,27600000.0
2009-01-22 05:37:00,123.815,123.835,123.725,123.835,28400000.0
2009-01-22 05:38:00,123.835,123.89,123.81,123.87,43800000.0
2009-01-22 05:39:00,123.88,123.89,123.845,123.86,46200000.0
2009-01-22 05:40:00,123.855,123.905,123.835,123.85,30200000.0
2009-01-22 05:41:00,123.85,123.85,123.825,123.84,22000000.0
2009-01-22 05:42:00,123.84,123.86,123.83,123.86,54600000.0
2009-01-22 05:43:00,123.86,123.9,123.845,123.885,102000000.0
2009-01-22 05:44:00,123.89,123.9,123.885,123.885,19000000.0
2009-01-22 05:45:00,123.88,123.905,123.88,123.905,15000000.0
2009-01-22 05:46:00,123.905,123.905,123.89,123.89,49000000.0
2009-01-22 05:47:00,123.865,123.945,123.855,123.935,46400000.0
2009-01-22 05:48:00,123.94,123.97,123.915,123.96,50800000.0
2009-01-22 05:49:00,123.96,123.98,123.94,123.955,50600000.0
2009-01-22 05:50:00,123.95,123.96,123.905,123.95,71200000.0
2009-01-22 05:51:00,123.945,123.995,123.93,123.995,44800000.0
2009-01-22 05:52:00,123.975,124.015,123.975,123.985,29200000.0
2009-01-22 05:53:00,123.98,123.98,123.915,123.935,44200000.0
2009-01-22 05:54:00,123.945,123.96,123.925,123.945,46800000.0
2009-01-22 05:55:00,123.95,123.97,123.935,123.965,43200000.0
2009-01-22 05:56:00,123.965,123.965,123.945,123.95,25400000.0
2009-01-22 05:57:00,123.95,123.99,123.91,123.93,49200000.0
2009-01-22 05:58:00,123.935,123.97,123.91,123.965,60000000.0
2009-01-22 05:59:00,123.97,123.98,123.97,123.975,29400000.0
2009-01-22 06:00:00,123.975,123.985,123.85,123.935,68800000.0
2009-01-22 06:01:00,123.92,123.955,123.815,123.875,102800000.0
2009-01-22 06:02:00,123.89,123.905,123.815,123.825,67800000.0
2009-01-22 06:03:00,123.83,123.87,123.83,123.855,64200000.0
2009-01-22 06:04:00,123.865,123.87,123.845,123.855,47800000.0
2009-01-22 06:05:00,123.855,123.88,123.855,123.865,30400000.0
2009-01-22 06:06:00,123.865,123.935,123.845,123.905,45400000.0
2009-01-22 06:07:00,123.915,124.01,123.9,124.01,102400000.0
2009-01-22 06:08:00,124.01,124.01,123.935,123.95,65400000.0
2009-01-22 06:09:00,123.95,123.97,123.89,123.92,60400000.0
2009-01-22 06:10:00,123.93,123.985,123.92,123.96,76200000.0
2009-01-22 06:11:00,123.965,123.97,123.955,123.97,19400000.0
2009-01-22 06:12:00,123.99,124.025,123.98,124.025,29000000.0
2009-01-22 06:13:00,124.03,124.065,123.985,124.055,102000000.0
2009-01-22 06:14:00,124.055,124.25,124.045,124.195,153200000.0
2009-01-22 06:15:00,124.205,124.44,124.185,124.44,137000000.0
2009-01-22 06:16:00,124.45,124.57,124.26,124.275,190200000.0
2009-01-22 06:17:00,124.305,124.46,124.285,124.455,111400000.0
2009-01-22 06:18:00,124.465,124.465,124.375,124.39,65200000.0
2009-01-22 06:19:00,124.435,124.545,124.38,124.43,98600000.0
2009-01-22 06:20:00,124.5,124.61,124.415,124.54,129000000.0
2009-01-22 06:21:00,124.52,124.56,124.415,124.47,99800000.0
2009-01-22 06:22:00,124.47,124.485,124.25,124.29,115200000.0
2009-01-22 06:23:00,124.275,124.315,124.22,124.24,107200000.0
2009-01-22 06:24:00,124.24,124.325,124.24,124.3,62400000.0
2009-01-22 06:25:00,124.3,124.32,124.22,124.23,94200000.0
2009-01-22 06:26:00,124.23,124.305,124.2,124.305,65000000.0
2009-01-22 06:27:00,124.295,124.355,124.295,124.355,57800000.0
2009-01-22 06:28:00,124.355,124.385,124.29,124.33,77200000.0
2009-01-22 06:29:00,124.33,124.33,124.23,124.25,55600000.0
2009-01-22 06:30:00,124.245,124.275,124.21,124.215,59200000.0
2009-01-22 06:31:00,124.215,124.235,124.21,124.235,63000000.0
2009-01-22 06:32:00,124.24,124.265,124.21,124.21,75800000.0
2009-01-22 06:33:00,124.2,124.28,124.2,124.28,66400000.0
2009-01-22 06:34:00,124.285,124.29,124.225,124.255,97000000.0
2009-01-22 06:35:00,124.275,124.36,124.245,124.325,123200000.0
2009-01-22 06:36:00,124.33,124.375,124.305,124.37,79600000.0
2009-01-22 06:37:00,124.37,124.41,124.3,124.3,85400000.0
2009-01-22 06:38:00,124.3,124.32,124.2,124.32,91000000.0
2009-01-22 06:39:00,124.32,124.355,124.285,124.325,102200000.0
2009-01-22 06:40:00,124.335,124.345,124.265,124.28,53400000.0
2009-01-22 06:41:00,124.27,124.275,124.23,124.265,27800000.0
2009-01-22 06:42:00,124.265,124.28,124.18,124.205,64600000.0
2009-01-22 06:43:00,124.205,124.27,124.135,124.27,62600000.0
2009-01-22 06:44:00,124.265,124.275,124.205,124.245,43000000.0
2009-01-22 06:45:00,124.26,124.28,124.205,124.25,51200000.0
2009-01-22 06:46:00,124.245,124.255,124.21,124.245,48800000.0
2009-01-22 06:47:00,124.24,124.24,124.21,124.225,45600000.0
2009-01-22 06:48:00,124.225,124.245,124.205,124.205,43400000.0
2009-01-22 06:49:00,124.2,124.26,124.175,124.26,76800000.0
2009-01-22 06:50:00,124.27,124.44,124.26,124.375,96000000.0
2009-01-22 06:51:00,124.39,124.435,124.355,124.37,84600000.0
2009-01-22 06:52:00,124.375,124.41,124.29,124.31,80000000.0
2009-01-22 06:53:00,124.36,124.42,124.3,124.335,62000000.0
2009-01-22 06:54:00,124.34,124.345,124.26,124.285,69200000.0
2009-01-22 06:55:00,124.3,124.3,124.16,124.18,70800000.0
2009-01-22 06:56:00,124.18,124.23,124.14,124.16,43400000.0
2009-01-22 06:57:00,124.16,124.225,124.15,124.22,51200000.0
2009-01-22 06:58:00,124.21,124.32,124.19,124.3,72000000.0
2009-01-22 06:59:00,124.295,124.33,124.24,124.245,75200000.0
2009-01-22 07:00:00,124.24,124.31,124.235,124.275,59400000.0
2009-01-22 07:01:00,124.275,124.38,124.27,124.365,84000000.0
2009-01-22 07:02:00,124.365,124.4,124.335,124.395,77200000.0
2009-01-22 07:03:00,124.385,124.525,124.375,124.465,124800000.0
2009-01-22 07:04:00,124.47,124.49,124.43,124.445,88600000.0
2009-01-22 07:05:00,124.445,124.54,124.425,124.51,78400000.0
2009-01-22 07:06:00,124.475,124.51,124.46,124.48,37200000.0
2009-01-22 07:07:00,124.48,124.49,124.475,124.48,14800000.0
2009-01-22 07:08:00,124.485,124.52,124.435,124.46,78000000.0
2009-01-22 07:09:00,124.46,124.46,124.39,124.415,58400000.0
2009-01-22 07:10:00,124.405,124.45,124.395,124.415,57800000.0
2009-01-22 07:11:00,124.425,124.47,124.425,124.455,85000000.0
2009-01-22 07:12:00,124.51,124.545,124.5,124.525,45800000.0
2009-01-22 07:13:00,124.465,124.505,124.435,124.445,52400000.0
2009-01-22 07:14:00,124.44,124.45,124.39,124.41,19600000.0
2009-01-22 07:15:00,124.4,124.445,124.4,124.415,46200000.0
2009-01-22 07:16:00,124.42,124.45,124.4,124.445,47800000.0
2009-01-22 07:17:00,124.435,124.45,124.435,124.44,43600000.0
2009-01-22 07:18:00,124.44,124.47,124.425,124.44,46600000.0
2009-01-22 07:19:00,124.44,124.45,124.435,124.435,8800000.0
2009-01-22 07:20:00,124.42,124.425,124.305,124.305,108600000.0
2009-01-22 07:21:00,124.31,124.31,124.19,124.2,162000000.0
2009-01-22 07:22:00,124.2,124.22,124.165,124.165,28000000.0
2009-01-22 07:23:00,124.155,124.17,124.075,124.15,80000000.0
2009-01-22 07:24:00,124.15,124.165,124.045,124.065,85800000.0
2009-01-22 07:25:00,124.055,124.17,124.05,124.17,63600000.0
2009-01-22 07:26:00,124.165,124.165,124.125,124.145,39000000.0
2009-01-22 07:27:00,124.155,124.155,124.13,124.135,13600000.0
2009-01-22 07:28:00,124.145,124.145,124.12,124.13,40000000.0
2009-01-22 07:29:00,124.15,124.17,124.15,124.165,26800000.0
2009-01-22 07:30:00,124.155,124.21,124.145,124.2,32600000.0
2009-01-22 07:31:00,124.2,124.22,124.2,124.21,29800000.0
2009-01-22 07:32:00,124.205,124.205,124.185,124.185,6400000.0
2009-01-22 07:33:00,124.175,124.175,124.135,124.15,13800000.0
2009-01-22 07:34:00,124.17,124.2,124.17,124.175,31000000.0
2009-01-22 07:35:00,124.175,124.21,124.16,124.19,38600000.0
2009-01-22 07:36:00,124.2,124.2,124.185,124.185,19600000.0
2009-01-22 07:37:00,124.185,124.225,124.18,124.215,48200000.0
2009-01-22 07:38:00,124.21,124.215,124.21,124.21,7400000.0
2009-01-22 07:39:00,124.21,124.215,124.21,124.215,12600000.0
2009-01-22 07:40:00,124.215,124.24,124.205,124.22,61400000.0
2009-01-22 07:41:00,124.225,124.27,124.225,124.27,59400000.0
2009-01-22 07:42:00,124.255,124.32,124.255,124.28,82800000.0
2009-01-22 07:43:00,124.28,124.285,124.245,124.27,48000000.0
2009-01-22 07:44:00,124.27,124.32,124.255,124.315,37800000.0
2009-01-22 07:45:00,124.31,124.415,124.3,124.33,92600000.0
2009-01-22 07:46:00,124.365,124.44,124.315,124.425,55600000.0
2009-01-22 07:47:00,124.425,124.455,124.325,124.37,140200000.0
2009-01-22 07:48:00,124.385,124.385,124.34,124.34,75400000.0
2009-01-22 07:49:00,124.34,124.36,124.325,124.345,57800000.0
2009-01-22 07:50:00,124.345,124.35,124.225,124.275,31200000.0
2009-01-22 07:51:00,124.275,124.29,124.27,124.29,14600000.0
2009-01-22 07:52:00,124.29,124.325,124.29,124.305,45000000.0
2009-01-22 07:53:00,124.31,124.345,124.285,124.335,55600000.0
2009-01-22 07:54:00,124.3,124.345,124.3,124.335,33800000.0
2009-01-22 07:55:00,124.33,124.36,124.33,124.36,65200000.0
2009-01-22 07:56:00,124.35,124.39,124.345,124.365,50000000.0
2009-01-22 07:57:00,124.355,124.4,124.295,124.36,98600000.0
2009-01-22 07:58:00,124.365,124.375,124.325,124.375,60800000.0
2009-01-22 07:59:00,124.375,124.385,124.325,124.35,52800000.0
2009-01-22 08:00:00,124.345,124.345,124.11,124.145,149800000.0
2009-01-22 08:01:00,124.145,124.16,123.645,123.665,195000000.0
2009-01-22 08:02:00,123.675,123.95,123.655,123.94,177400000.0
2009-01-22 08:03:00,123.95,124.03,123.77,123.78,200800000.0
2009-01-22 08:04:00,123.78,123.84,123.775,123.805,180000000.0
2009-01-22 08:05:00,123.805,123.91,123.805,123.865,68200000.0
2009-01-22 08:06:00,123.865,123.865,123.72,123.77,90000000.0
2009-01-22 08:07:00,123.78,123.825,123.755,123.795,117800000.0
2009-01-22 08:08:00,123.8,123.89,123.775,123.865,93400000.0
2009-01-22 08:09:00,123.895,123.9,123.805,123.81,72200000.0
2009-01-22 08:10:00,123.815,123.9,123.81,123.9,41600000.0
2009-01-22 08:11:00,123.905,123.915,123.88,123.895,26200000.0
2009-01-22 08:12:00,123.905,123.93,123.9,123.925,50400000.0
2009-01-22 08:13:00,123.92,123.995,123.92,123.985,62400000.0
2009-01-22 08:14:00,123.99,124.06,123.935,124.015,109400000.0
2009-01-22 08:15:00,124.015,124.105,124.015,124.105,87200000.0
2009-01-22 08:16:00,124.105,124.18,124.08,124.165,97000000.0
2009-01-22 08:17:00,124.165,124.3,124.155,124.285,141600000.0
2009-01-22 08:18:00,124.285,124.325,124.18,124.18,102400000.0
2009-01-22 08:19:00,124.185,124.235,124.135,124.235,74400000.0
2009-01-22 08:20:00,124.23,124.31,124.175,124.175,100200000.0
2009-01-22 08:21:00,124.165,124.17,124.065,124.065,109400000.0
2009-01-22 08:22:00,124.065,124.075,123.92,123.965,76600000.0
2009-01-22 08:23:00,123.965,124.105,123.93,124.065,163000000.0
2009-01-22 08:24:00,124.065,124.08,124.045,124.08,53200000.0
2009-01-22 08:25:00,124.08,124.125,124.055,124.08,134600000.0
2009-01-22 08:26:00,124.075,124.125,124.06,124.105,88400000.0
2009-01-22 08:27:00,124.115,124.225,124.1,124.22,92000000.0
2009-01-22 08:28:00,124.22,124.29,124.165,124.24,83600000.0
2009-01-22 08:29:00,124.25,124.265,124.2,124.24,108000000.0
2009-01-22 08:30:00,124.175,124.275,124.175,124.25,96000000.0
2009-01-22 08:31:00,124.245,124.275,124.215,124.245,70200000.0
2009-01-22 08:32:00,124.245,124.285,124.21,124.255,100200000.0
2009-01-22 08:33:00,124.25,124.395,124.235,124.285,145400000.0
2009-01-22 08:34:00,124.295,124.39,124.27,124.385,124600000.0
2009-01-22 08:35:00,124.395,124.395,124.3,124.305,71600000.0
2009-01-22 08:36:00,124.305,124.345,124.245,124.285,98400000.0
2009-01-22 08:37:00,124.29,124.3,124.22,124.255,55400000.0
2009-01-22 08:38:00,124.275,124.3,124.225,124.29,60000000.0
2009-01-22 08:39:00,124.295,124.315,124.2,124.28,21400000.0
2009-01-22 08:40:00,124.295,124.3,124.235,124.265,60000000.0
2009-01-22 08:41:00,124.27,124.3,124.23,124.295,49200000.0
2009-01-22 08:42:00,124.3,124.305,124.295,124.295,23600000.0
2009-01-22 08:43:00,124.31,124.345,124.285,124.325,56400000.0
2009-01-22 08:44:00,124.315,124.335,124.285,124.3,31000000.0
2009-01-22 08:45:00,124.29,124.29,124.265,124.29,32800000.0
2009-01-22 08:46:00,124.295,124.345,124.295,124.345,56200000.0
2009-01-22 08:47:00,124.35,124.365,124.35,124.355,27400000.0
2009-01-22 08:48:00,124.36,124.41,124.36,124.405,73400000.0
2009-01-22 08:49:00,124.405,124.53,124.395,124.515,106000000.0
2009-01-22 08:50:00,124.51,124.56,124.51,124.52,63400000.0
2009-01-22 08:51:00,124.515,124.545,124.505,124.535,45200000.0
2009-01-22 08:52:00,124.535,124.535,124.375,124.385,96400000.0
2009-01-22 08:53:00,124.385,124.41,124.36,124.41,60000000.0
2009-01-22 08:54:00,124.41,124.41,124.355,124.36,32000000.0
2009-01-22 08:55:00,124.36,124.36,124.2,124.25,183800000.0
2009-01-22 08:56:00,124.25,124.25,124.15,124.15,79000000.0
2009-01-22 08:57:00,124.165,124.165,123.97,123.98,90600000.0
2009-01-22 08:58:00,123.985,123.985,123.915,123.915,38800000.0
2009-01-22 08:59:00,123.915,124.05,123.865,124.05,165600000.0
2009-01-22 09:00:00,124.05,124.075,123.99,123.99,93200000.0
2009-01-22 09:01:00,123.995,124.085,123.99,124.035,198400000.0
2009-01-22 09:02:00,124.035,124.05,123.71,123.74,185400000.0
2009-01-22 09:03:00,123.73,123.735,123.665,123.705,110100000.0
2009-01-22 09:04:00,123.705,123.845,123.665,123.845,154600000.0
2009-01-22 09:05:00,123.835,123.865,123.765,123.82,91800000.0
2009-01-22 09:06:00,123.83,123.88,123.82,123.88,41800000.0
2009-01-22 09:07:00,123.895,123.935,123.795,123.9,116400000.0
2009-01-22 09:08:00,123.9,123.905,123.795,123.795,75200000.0
2009-01-22 09:09:00,123.795,123.835,123.78,123.835,57000000.0
2009-01-22 09:10:00,123.84,123.865,123.73,123.75,67000000.0
2009-01-22 09:11:00,123.765,123.79,123.51,123.62,224000000.0
2009-01-22 09:12:00,123.605,123.61,123.46,123.47,233200000.0
2009-01-22 09:13:00,123.48,123.53,123.465,123.465,230400000.0
2009-01-22 09:14:00,123.47,123.535,123.435,123.525,319200000.0
2009-01-22 09:15:00,123.525,123.565,123.34,123.4,356600000.0
2009-01-22 09:16:00,123.42,123.42,123.195,123.2,274000000.0
2009-01-22 09:17:00,123.2,123.315,123.145,123.285,168800000.0
2009-01-22 09:18:00,123.3,123.365,123.145,123.16,152060000.0
2009-01-22 09:19:00,123.16,123.16,123.04,123.085,181000000.0
2009-01-22 09:20:00,123.095,123.22,122.985,123.155,254200000.0
2009-01-22 09:21:00,123.17,123.185,123.08,123.145,251800000.0
2009-01-22 09:22:00,123.145,123.305,123.06,123.06,202200000.0
2009-01-22 09:23:00,123.065,123.265,123.065,123.16,192260000.0
2009-01-22 09:24:00,123.175,123.355,123.155,123.355,134400000.0
2009-01-22 09:25:00,123.365,123.435,123.335,123.395,227000000.0
2009-01-22 09:26:00,123.395,123.505,123.335,123.5,223000000.0
2009-01-22 09:27:00,123.495,123.69,123.495,123.675,313400000.0
2009-01-22 09:28:00,123.675,123.76,123.65,123.655,183600000.0
2009-01-22 09:29:00,123.655,123.72,123.51,123.525,166200000.0
2009-01-22 09:30:00,123.515,123.67,123.51,123.665,164400000.0
2009-01-22 09:31:00,123.665,123.72,123.615,123.69,127400000.0
2009-01-22 09:32:00,123.69,123.69,123.505,123.575,224400000.0
2009-01-22 09:33:00,123.575,123.745,123.51,123.72,123400000.0
2009-01-22 09:34:00,123.725,123.725,123.42,123.52,166600000.0
2009-01-22 09:35:00,123.53,123.55,123.275,123.37,221600000.0
2009-01-22 09:36:00,123.375,123.525,123.375,123.445,149400000.0
2009-01-22 09:37:00,123.46,123.495,123.395,123.475,109600000.0
2009-01-22 09:38:00,123.46,123.485,123.325,123.365,201400000.0
2009-01-22 09:39:00,123.365,123.49,123.355,123.455,239400000.0
2009-01-22 09:40:00,123.43,123.445,123.365,123.37,173800000.0
2009-01-22 09:41:00,123.37,123.44,123.36,123.37,117600000.0
2009-01-22 09:42:00,123.37,123.5,123.37,123.43,152000000.0
2009-01-22 09:43:00,123.43,123.58,123.42,123.565,98400000.0
2009-01-22 09:44:00,123.56,123.615,123.53,123.61,101200000.0
2009-01-22 09:45:00,123.6,123.63,123.54,123.62,95200000.0
2009-01-22 09:46:00,123.615,123.645,123.61,123.63,57200000.0
2009-01-22 09:47:00,123.63,123.685,123.57,123.57,130800000.0
2009-01-22 09:48:00,123.585,123.71,123.575,123.67,96800000.0
2009-01-22 09:49:00,123.67,123.685,123.605,123.62,59200000.0
2009-01-22 09:50:00,123.62,123.62,123.475,123.585,243600000.0
2009-01-22 09:51:00,123.585,123.64,123.585,123.605,70600000.0
2009-01-22 09:52:00,123.605,123.63,123.57,123.57,78400000.0
2009-01-22 09:53:00,123.59,123.595,123.52,123.595,146400000.0
2009-01-22 09:54:00,123.615,123.82,123.585,123.815,184600000.0
2009-01-22 09:55:00,123.815,123.82,123.705,123.73,144800000.0
2009-01-22 09:56:00,123.715,123.76,123.68,123.76,132200000.0
2009-01-22 09:57:00,123.74,123.895,123.705,123.89,145400000.0
2009-01-22 09:58:00,123.895,124.055,123.895,124.055,182300000.0
2009-01-22 09:59:00,124.06,124.24,124.045,124.225,288800000.0
2009-01-22 10:00:00,124.215,124.355,124.205,124.22,257900000.0
2009-01-22 10:01:00,124.22,124.25,124.125,124.135,204000000.0
2009-01-22 10:02:00,124.145,124.18,124.045,124.065,200400000.0
2009-01-22 10:03:00,124.055,124.06,123.95,123.97,179200000.0
2009-01-22 10:04:00,123.96,124.09,123.94,124.085,145600000.0
2009-01-22 10:05:00,124.095,124.12,124.04,124.085,111800000.0
2009-01-22 10:06:00,124.09,124.09,124.02,124.025,118200000.0
2009-01-22 10:07:00,124.03,124.185,124.03,124.165,192800000.0
2009-01-22 10:08:00,124.155,124.225,124.15,124.16,143000000.0
2009-01-22 10:09:00,124.155,124.17,124.035,124.035,136200000.0
2009-01-22 10:10:00,124.05,124.06,123.875,123.93,197400000.0
2009-01-22 10:11:00,123.93,123.975,123.735,123.75,239800000.0
2009-01-22 10:12:00,123.75,123.805,123.53,123.635,221200000.0
2009-01-22 10:13:00,123.63,123.63,123.515,123.61,198000000.0
2009-01-22 10:14:00,123.63,123.71,123.585,123.605,307200000.0
2009-01-22 10:15:00,123.615,123.695,123.58,123.625,164800000.0
2009-01-22 10:16:00,123.63,123.645,123.565,123.625,146600000.0
2009-01-22 10:17:00,123.625,123.64,123.595,123.605,67600000.0
2009-01-22 10:18:00,123.61,123.61,123.42,123.43,211600000.0
2009-01-22 10:19:00,123.43,123.535,123.43,123.505,180200000.0
2009-01-22 10:20:00,123.51,123.535,123.48,123.5,130000000.0
2009-01-22 10:21:00,123.495,123.54,123.425,123.46,144800000.0
2009-01-22 10:22:00,123.46,123.46,123.335,123.34,132200000.0
2009-01-22 10:23:00,123.32,123.46,123.3,123.42,222800000.0
2009-01-22 10:24:00,123.42,123.645,123.39,123.615,152400000.0
2009-01-22 10:25:00,123.6,123.6,123.38,123.43,187600000.0
2009-01-22 10:26:00,123.43,123.475,123.405,123.475,124800000.0
2009-01-22 10:27:00,123.475,123.475,123.385,123.385,150000000.0
2009-01-22 10:28:00,123.395,123.395,123.135,123.155,260600000.0
2009-01-22 10:29:00,123.17,123.32,123.17,123.27,166200000.0
2009-01-22 10:30:00,123.285,123.31,123.26,123.27,90600000.0
2009-01-22 10:31:00,123.285,123.305,123.28,123.295,55800000.0
2009-01-22 10:32:00,123.295,123.34,123.295,123.34,57200000.0
2009-01-22 10:33:00,123.35,123.425,123.335,123.405,129800000.0
2009-01-22 10:34:00,123.42,123.425,123.295,123.375,166000000.0
2009-01-22 10:35:00,123.375,123.39,123.225,123.32,246800000.0
2009-01-22 10:36:00,123.305,123.35,123.28,123.315,122800000.0
2009-01-22 10:37:00,123.32,123.395,123.32,123.37,128400000.0
2009-01-22 10:38:00,123.345,123.455,123.345,123.455,124200000.0
2009-01-22 10:39:00,123.455,123.475,123.395,123.42,147400000.0
2009-01-22 10:40:00,123.415,123.42,123.36,123.385,65000000.0
2009-01-22 10:41:00,123.385,123.415,123.33,123.34,162400000.0
2009-01-22 10:42:00,123.34,123.345,123.325,123.335,40600000.0
2009-01-22 10:43:00,123.325,123.435,123.325,123.41,69600000.0
2009-01-22 10:44:00,123.385,123.45,123.38,123.44,153000000.0
2009-01-22 10:45:00,123.44,123.505,123.41,123.495,121200000.0
2009-01-22 10:46:00,123.495,123.54,123.465,123.535,213000000.0
2009-01-22 10:47:00,123.525,123.54,123.49,123.49,59200000.0
2009-01-22 10:48:00,123.49,123.505,123.47,123.475,53600000.0
2009-01-22 10:49:00,123.48,123.49,123.435,123.435,75200000.0
2009-01-22 10:50:00,123.435,123.47,123.4,123.425,132400000.0
2009-01-22 10:51:00,123.425,123.445,123.385,123.41,146600000.0
2009-01-22 10:52:00,123.41,123.505,123.37,123.5,166200000.0
2009-01-22 10:53:00,123.505,123.52,123.45,123.505,62400000.0
2009-01-22 10:54:00,123.51,123.55,123.425,123.515,200000000.0
2009-01-22 10:55:00,123.51,123.61,123.485,123.6,157000000.0
2009-01-22 10:56:00,123.585,123.63,123.57,123.61,121000000.0
2009-01-22 10:57:00,123.61,123.61,123.475,123.485,151800000.0
2009-01-22 10:58:00,123.485,123.495,123.455,123.48,144600000.0
2009-01-22 10:59:00,123.495,123.55,123.48,123.51,137800000.0
2009-01-22 11:00:00,123.525,123.57,123.525,123.565,92000000.0
2009-01-22 11:01:00,123.57,123.57,123.46,123.485,141000000.0
2009-01-22 11:02:00,123.49,123.59,123.48,123.575,156400000.0
2009-01-22 11:03:00,123.57,123.58,123.495,123.535,134000000.0
2009-01-22 11:04:00,123.53,123.61,123.51,123.61,138200000.0
2009-01-22 11:05:00,123.605,123.66,123.595,123.595,176000000.0
2009-01-22 11:06:00,123.59,123.66,123.555,123.66,116600000.0
2009-01-22 11:07:00,123.66,123.95,123.655,123.895,110400000.0
2009-01-22 11:08:00,123.91,124.07,123.86,124.02,192400000.0
2009-01-22 11:09:00,124.015,124.14,124.015,124.08,187800000.0
2009-01-22 11:10:00,124.075,124.095,123.97,124.07,229400000.0
2009-01-22 11:11:00,124.06,124.105,124.03,124.06,192400000.0
2009-01-22 11:12:00,124.09,124.13,124.015,124.015,142400000.0
2009-01-22 11:13:00,124.02,124.025,123.935,123.965,137000000.0
2009-01-22 11:14:00,123.955,123.97,123.87,123.925,141400000.0
2009-01-22 11:15:00,123.93,123.98,123.925,123.965,153000000.0
2009-01-22 11:16:00,123.97,124.01,123.945,123.945,101400000.0
2009-01-22 11:17:00,123.945,123.955,123.915,123.94,90000000.0
2009-01-22 11:18:00,123.945,123.98,123.82,123.82,147200000.0
2009-01-22 11:19:00,123.825,123.905,123.82,123.89,53400000.0
2009-01-22 11:20:00,123.9,123.925,123.81,123.845,205000000.0
2009-01-22 11:21:00,123.845,123.865,123.82,123.83,118800000.0
2009-01-22 11:22:00,123.825,123.855,123.81,123.83,103200000.0
2009-01-22 11:23:00,123.835,123.835,123.72,123.73,117000000.0
2009-01-22 11:24:00,123.73,123.73,123.58,123.58,115600000.0
2009-01-22 11:25:00,123.57,123.59,123.45,123.465,144200000.0
2009-01-22 11:26:00,123.465,123.535,123.445,123.52,126800000.0
2009-01-22 11:27:00,123.53,123.585,123.53,123.56,184000000.0
2009-01-22 11:28:00,123.57,123.655,123.565,123.645,114200000.0
2009-01-22 11:29:00,123.64,123.7,123.605,123.61,121400000.0
2009-01-22 11:30:00,123.605,123.7,123.575,123.685,126000000.0
2009-01-22 11:31:00,123.69,123.72,123.68,123.705,73200000.0
2009-01-22 11:32:00,123.705,123.82,123.68,123.79,119800000.0
2009-01-22 11:33:00,123.795,123.855,123.78,123.84,65800000.0
2009-01-22 11:34:00,123.835,123.835,123.78,123.825,124400000.0
2009-01-22 11:35:00,123.82,123.82,123.73,123.735,197400000.0
2009-01-22 11:36:00,123.735,123.745,123.645,123.645,153800000.0
2009-01-22 11:37:00,123.645,123.695,123.6,123.63,108400000.0
2009-01-22 11:38:00,123.63,123.68,123.62,123.65,113500000.0
2009-01-22 11:39:00,123.655,123.735,123.655,123.69,184000000.0
2009-01-22 11:40:00,123.68,123.73,123.68,123.72,67800000.0
2009-01-22 11:41:00,123.735,123.785,123.715,123.745,121800000.0
2009-01-22 11:42:00,123.745,123.78,123.71,123.715,104000000.0
2009-01-22 11:43:00,123.73,123.74,123.71,123.73,104800000.0
2009-01-22 11:44:00,123.73,123.785,123.72,123.765,104600000.0
2009-01-22 11:45:00,123.78,123.83,123.73,123.825,155600000.0
2009-01-22 11:46:00,123.825,123.84,123.77,123.84,113200000.0
2009-01-22 11:47:00,123.835,123.92,123.835,123.87,184000000.0
2009-01-22 11:48:00,123.87,123.915,123.855,123.9,153600000.0
2009-01-22 11:49:00,123.9,123.94,123.88,123.9,151400000.0
2009-01-22 11:50:00,123.9,123.92,123.765,123.85,177800000.0
2009-01-22 11:51:00,123.84,123.84,123.775,123.775,303800000.0
2009-01-22 11:52:00,123.775,123.805,123.77,123.795,120600000.0
2009-01-22 11:53:00,123.805,123.82,123.715,123.72,158600000.0
2009-01-22 11:54:00,123.71,123.72,123.62,123.65,240400000.0
2009-01-22 11:55:00,123.65,123.665,123.61,123.615,170000000.0
2009-01-22 11:56:00,123.615,123.635,123.565,123.565,100200000.0
2009-01-22 11:57:00,123.575,123.655,123.575,123.64,167200000.0
2009-01-22 11:58:00,123.645,123.665,123.57,123.635,139700000.0
2009-01-22 11:59:00,123.63,123.64,123.59,123.615,119600000.0
2009-01-22 12:00:00,123.605,123.655,123.595,123.645,121600000.0
2009-01-22 12:01:00,123.645,123.675,123.6,123.665,183800000.0
2009-01-22 12:02:00,123.665,123.665,123.55,123.55,169400000.0
2009-01-22 12:03:00,123.55,123.63,123.55,123.58,146000000.0
2009-01-22 12:04:00,123.58,123.61,123.58,123.6,42400000.0
2009-01-22 12:05:00,123.6,123.65,123.6,123.63,162800000.0
2009-01-22 12:06:00,123.63,123.645,123.47,123.525,220800000.0
2009-01-22 12:07:00,123.54,123.63,123.405,123.51,385000000.0
2009-01-22 12:08:00,123.5,123.505,123.405,123.43,143200000.0
2009-01-22 12:09:00,123.425,123.43,123.35,123.355,131200000.0
2009-01-22 12:10:00,123.355,123.4,123.295,123.375,87600000.0
2009-01-22 12:11:00,123.38,123.425,123.365,123.395,87400000.0
2009-01-22 12:12:00,123.4,123.445,123.265,123.265,158800000.0
2009-01-22 12:13:00,123.265,123.325,123.195,123.215,190200000.0
2009-01-22 12:14:00,123.215,123.265,123.205,123.265,98800000.0
2009-01-22 12:15:00,123.265,123.265,123.21,123.245,85200000.0
2009-01-22 12:16:00,123.245,123.28,123.225,123.265,98600000.0
2009-01-22 12:17:00,123.27,123.275,123.205,123.23,101800000.0
2009-01-22 12:18:00,123.24,123.26,123.23,123.24,112400000.0
2009-01-22 12:19:00,123.24,123.26,123.125,123.15,75800000.0
2009-01-22 12:20:00,123.165,123.33,123.15,123.32,181600000.0
2009-01-22 12:21:00,123.315,123.335,123.235,123.295,127200000.0
2009-01-22 12:22:00,123.285,123.325,123.265,123.305,178600000.0
2009-01-22 12:23:00,123.31,123.345,123.305,123.32,82400000.0
2009-01-22 12:24:00,123.31,123.335,123.28,123.28,58200000.0
2009-01-22 12:25:00,123.28,123.285,123.255,123.26,88600000.0
2009-01-22 12:26:00,123.26,123.285,123.215,123.24,81600000.0
2009-01-22 12:27:00,123.24,123.275,123.24,123.26,67800000.0
2009-01-22 12:28:00,123.27,123.27,123.135,123.155,179600000.0
2009-01-22 12:29:00,123.18,123.195,123.105,123.105,208000000.0
2009-01-22 12:30:00,123.11,123.13,123.08,123.09,106600000.0
2009-01-22 12:31:00,123.1,123.11,123.06,123.08,182000000.0
2009-01-22 12:32:00,123.085,123.11,123.06,123.08,142600000.0
2009-01-22 12:33:00,123.085,123.145,123.085,123.13,115800000.0
2009-01-22 12:34:00,123.125,123.23,123.1,123.215,148400000.0
2009-01-22 12:35:00,123.215,123.225,123.065,123.08,232200000.0
2009-01-22 12:36:00,123.075,123.155,123.045,123.12,208000000.0
2009-01-22 12:37:00,123.125,123.145,123.085,123.1,138600000.0
2009-01-22 12:38:00,123.115,123.155,123.06,123.105,180600000.0
2009-01-22 12:39:00,123.12,123.205,123.085,123.205,219600000.0
2009-01-22 12:40:00,123.215,123.295,123.195,123.235,173800000.0
2009-01-22 12:41:00,123.215,123.245,123.17,123.18,263000000.0
2009-01-22 12:42:00,123.18,123.24,123.155,123.225,242800000.0
2009-01-22 12:43:00,123.22,123.23,123.125,123.14,191800000.0
2009-01-22 12:44:00,123.14,123.205,123.14,123.2,169200000.0
2009-01-22 12:45:00,123.21,123.25,123.185,123.225,126200000.0
2009-01-22 12:46:00,123.24,123.265,123.21,123.255,167600000.0
2009-01-22 12:47:00,123.255,123.27,123.21,123.24,85800000.0
2009-01-22 12:48:00,123.245,123.245,123.105,123.135,206400000.0
2009-01-22 12:49:00,123.135,123.175,123.065,123.175,207200000.0
2009-01-22 12:50:00,123.185,123.185,123.09,123.1,130000000.0
2009-01-22 12:51:00,123.115,123.135,123.095,123.12,189800000.0
2009-01-22 12:52:00,123.11,123.15,123.09,123.1,110000000.0
2009-01-22 12:53:00,123.1,123.12,123.065,123.11,117400000.0
2009-01-22 12:54:00,123.125,123.155,123.07,123.11,184800000.0
2009-01-22 12:55:00,123.12,123.165,123.065,123.105,225200000.0
2009-01-22 12:56:00,123.095,123.095,122.97,123.07,290600000.0
2009-01-22 12:57:00,123.07,123.08,123.005,123.025,337800000.0
2009-01-22 12:58:00,123.015,123.055,122.98,123.045,230600000.0
2009-01-22 12:59:00,123.035,123.035,122.715,122.81,218000000.0
2009-01-22 13:00:00,122.835,122.9,122.755,122.9,209200000.0
2009-01-22 13:01:00,122.895,122.915,122.805,122.835,183800000.0
2009-01-22 13:02:00,122.83,122.85,122.7,122.795,237000000.0
2009-01-22 13:03:00,122.805,122.86,122.795,122.86,168400000.0
2009-01-22 13:04:00,122.86,122.915,122.655,122.685,158800000.0
2009-01-22 13:05:00,122.68,122.79,122.68,122.785,315800000.0
2009-01-22 13:06:00,122.785,122.805,122.735,122.75,154600000.0
2009-01-22 13:07:00,122.755,122.78,122.735,122.77,152800000.0
2009-01-22 13:08:00,122.755,122.785,122.73,122.745,94400000.0
2009-01-22 13:09:00,122.78,122.78,122.725,122.74,94400000.0
2009-01-22 13:10:00,122.74,122.745,122.675,122.705,238200000.0
2009-01-22 13:11:00,122.69,122.76,122.65,122.745,194600000.0
2009-01-22 13:12:00,122.76,122.79,122.745,122.78,197000000.0
2009-01-22 13:13:00,122.78,122.82,122.755,122.755,173800000.0
2009-01-22 13:14:00,122.75,122.805,122.745,122.75,186200000.0
2009-01-22 13:15:00,122.745,122.75,122.57,122.655,217400000.0
2009-01-22 13:16:00,122.66,122.68,122.615,122.635,173200000.0
2009-01-22 13:17:00,122.64,122.64,122.5,122.5,170200000.0
2009-01-22 13:18:00,122.51,122.58,122.485,122.545,156000000.0
2009-01-22 13:19:00,122.54,122.565,122.525,122.54,126600000.0
2009-01-22 13:20:00,122.54,122.6,122.54,122.585,186800000.0
2009-01-22 13:21:00,122.595,122.6,122.53,122.585,200000000.0
2009-01-22 13:22:00,122.595,122.595,122.5,122.505,201600000.0
2009-01-22 13:23:00,122.495,122.54,122.42,122.45,224000000.0
2009-01-22 13:24:00,122.415,122.475,122.415,122.445,182200000.0
2009-01-22 13:25:00,122.44,122.52,122.44,122.47,184000000.0
2009-01-22 13:26:00,122.47,122.505,122.44,122.44,131600000.0
2009-01-22 13:27:00,122.405,122.405,122.19,122.27,276200000.0
2009-01-22 13:28:00,122.255,122.375,122.235,122.37,245200000.0
2009-01-22 13:29:00,122.375,122.465,122.28,122.46,196200000.0
2009-01-22 13:30:00,122.455,122.49,122.405,122.48,214200000.0
2009-01-22 13:31:00,122.48,122.495,122.305,122.34,222600000.0
2009-01-22 13:32:00,122.34,122.38,122.215,122.3,207800000.0
2009-01-22 13:33:00,122.305,122.36,122.19,122.32,251800000.0
2009-01-22 13:34:00,122.34,122.36,122.195,122.32,234800000.0
2009-01-22 13:35:00,122.325,122.365,122.28,122.325,198600000.0
2009-01-22 13:36:00,122.325,122.39,122.305,122.375,241200000.0
2009-01-22 13:37:00,122.36,122.44,122.36,122.415,162600000.0
2009-01-22 13:38:00,122.415,122.42,122.35,122.355,148600000.0
2009-01-22 13:39:00,122.36,122.465,122.36,122.43,145400000.0
2009-01-22 13:40:00,122.43,122.55,122.43,122.49,191200000.0
2009-01-22 13:41:00,122.5,122.52,122.465,122.515,158400000.0
2009-01-22 13:42:00,122.49,122.515,122.405,122.475,219000000.0
2009-01-22 13:43:00,122.475,122.655,122.47,122.605,185000000.0
2009-01-22 13:44:00,122.62,122.64,122.565,122.58,181000000.0
2009-01-22 13:45:00,122.575,122.63,122.565,122.625,113000000.0
2009-01-22 13:46:00,122.615,122.615,122.455,122.465,216000000.0
2009-01-22 13:47:00,122.47,122.5,122.44,122.48,242400000.0
2009-01-22 13:48:00,122.48,122.525,122.435,122.435,189600000.0
2009-01-22 13:49:00,122.435,122.485,122.43,122.485,116800000.0
2009-01-22 13:50:00,122.485,122.495,122.325,122.35,170400000.0
2009-01-22 13:51:00,122.345,122.345,122.18,122.285,250000000.0
2009-01-22 13:52:00,122.27,122.305,122.27,122.305,101500000.0
2009-01-22 13:53:00,122.305,122.345,122.255,122.255,144000000.0
2009-01-22 13:54:00,122.26,122.29,122.235,122.27,86400000.0
2009-01-22 13:55:00,122.28,122.28,122.155,122.165,141000000.0
2009-01-22 13:56:00,122.15,122.165,122.055,122.055,123400000.0
2009-01-22 13:57:00,122.06,122.15,122.045,122.09,196400000.0
2009-01-22 13:58:00,122.095,122.14,122.08,122.105,137800000.0
2009-01-22 13:59:00,122.1,122.115,122.03,122.035,214400000.0
2009-01-22 14:00:00,122.02,122.07,122.0,122.035,178000000.0
2009-01-22 14:01:00,122.035,122.08,122.02,122.08,188800000.0
2009-01-22 14:02:00,122.095,122.135,122.065,122.135,161400000.0
2009-01-22 14:03:00,122.135,122.145,122.065,122.095,135000000.0
2009-01-22 14:04:00,122.1,122.16,122.1,122.135,98800000.0
2009-01-22 14:05:00,122.145,122.175,122.125,122.165,116400000.0
2009-01-22 14:06:00,122.165,122.18,122.16,122.17,67800000.0
2009-01-22 14:07:00,122.175,122.205,122.17,122.18,87000000.0
2009-01-22 14:08:00,122.18,122.215,122.18,122.21,55200000.0
2009-01-22 14:09:00,122.21,122.23,122.165,122.165,157800000.0
2009-01-22 14:10:00,122.165,122.165,122.125,122.16,119600000.0
2009-01-22 14:11:00,122.155,122.175,122.135,122.175,116000000.0
2009-01-22 14:12:00,122.145,122.175,122.145,122.175,111600000.0
2009-01-22 14:13:00,122.175,122.175,122.08,122.09,100000000.0
2009-01-22 14:14:00,122.085,122.095,122.07,122.08,143400000.0
2009-01-22 14:15:00,122.08,122.095,122.02,122.04,207600000.0
2009-01-22 14:16:00,122.04,122.11,122.03,122.04,202600000.0
2009-01-22 14:17:00,122.04,122.09,122.025,122.04,144200000.0
2009-01-22 14:18:00,122.055,122.105,122.05,122.105,66800000.0
2009-01-22 14:19:00,122.1,122.11,122.08,122.095,91200000.0
2009-01-22 14:20:00,122.095,122.155,122.085,122.15,170400000.0
2009-01-22 14:21:00,122.15,122.16,122.115,122.14,107600000.0
2009-01-22 14:22:00,122.14,122.14,122.04,122.05,182600000.0
2009-01-22 14:23:00,122.05,122.055,122.025,122.03,337000000.0
2009-01-22 14:24:00,122.04,122.08,122.035,122.065,76200000.0
2009-01-22 14:25:00,122.075,122.14,122.075,122.115,152600000.0
2009-01-22 14:26:00,122.115,122.155,122.115,122.135,91800000.0
2009-01-22 14:27:00,122.145,122.155,122.125,122.14,120100000.0
2009-01-22 14:28:00,122.14,122.16,122.135,122.15,65200000.0
2009-01-22 14:29:00,122.15,122.155,122.08,122.14,52500000.0
2009-01-22 14:30:00,122.14,122.16,122.085,122.105,89400000.0
2009-01-22 14:31:00,122.105,122.105,122.015,122.04,109000000.0
2009-01-22 14:32:00,122.04,122.04,121.97,122.005,74400000.0
2009-01-22 14:33:00,122.0,122.0,121.975,121.98,1215400023.0
2009-01-22 14:34:00,121.975,122.005,121.91,121.945,1010100000.0
2009-01-22 14:35:00,121.935,121.99,121.935,121.99,70000000.0
2009-01-22 14:36:00,122.0,122.02,122.0,122.005,54000000.0
2009-01-22 14:37:00,122.005,122.115,122.0,122.075,117400000.0
2009-01-22 14:38:00,122.08,122.17,122.08,122.09,162600000.0
2009-01-22 14:39:00,122.095,122.14,122.095,122.14,87400000.0
2009-01-22 14:40:00,122.145,122.27,122.13,122.245,123400000.0
2009-01-22 14:41:00,122.24,122.31,122.215,122.27,174000000.0
2009-01-22 14:42:00,122.275,122.275,122.22,122.255,136200000.0
2009-01-22 14:43:00,122.255,122.32,122.22,122.28,102000000.0
2009-01-22 14:44:00,122.285,122.31,122.265,122.28,57600000.0
2009-01-22 14:45:00,122.275,122.315,122.205,122.29,155400000.0
2009-01-22 14:46:00,122.29,122.335,122.29,122.31,112000000.0
2009-01-22 14:47:00,122.305,122.325,122.22,122.245,235400000.0
2009-01-22 14:48:00,122.255,122.295,122.23,122.28,194200000.0
2009-01-22 14:49:00,122.285,122.31,122.23,122.24,208600000.0
2009-01-22 14:50:00,122.245,122.29,122.22,122.285,107800000.0
2009-01-22 14:51:00,122.295,122.3,122.22,122.3,169000000.0
2009-01-22 14:52:00,122.275,122.315,122.225,122.255,239000000.0
2009-01-22 14:53:00,122.255,122.29,122.23,122.26,169400000.0
2009-01-22 14:54:00,122.25,122.305,122.205,122.225,107000000.0
2009-01-22 14:55:00,122.235,122.29,122.205,122.21,133900000.0
2009-01-22 14:56:00,122.205,122.23,122.18,122.215,190200000.0
2009-01-22 14:57:00,122.215,122.22,122.175,122.175,91000000.0
2009-01-22 14:58:00,122.175,122.21,122.085,122.15,149200000.0
2009-01-22 14:59:00,122.15,122.16,121.935,121.94,201800000.0
2009-01-22 15:00:00,121.97,121.97,121.86,121.955,209600000.0
2009-01-22 15:01:00,121.955,121.975,121.83,121.93,190700000.0
2009-01-22 15:02:00,121.935,121.95,121.83,121.855,249200000.0
2009-01-22 15:03:00,121.865,121.945,121.835,121.91,175200000.0
2009-01-22 15:04:00,121.925,122.01,121.91,121.985,82200000.0
2009-01-22 15:05:00,122.0,122.015,121.95,121.975,132600000.0
2009-01-22 15:06:00,121.97,121.99,121.905,121.915,208000000.0
2009-01-22 15:07:00,121.88,121.935,121.87,121.92,144600000.0
2009-01-22 15:08:00,121.925,121.925,121.86,121.87,114200000.0
2009-01-22 15:09:00,121.87,121.895,121.845,121.865,415699995.0
2009-01-22 15:10:00,121.86,121.89,121.855,121.855,164200000.0
2009-01-22 15:11:00,121.85,121.905,121.8,121.875,407799997.0
2009-01-22 15:12:00,121.885,121.89,121.82,121.82,137000000.0
2009-01-22 15:13:00,121.82,121.845,121.82,121.835,142400000.0
2009-01-22 15:14:00,121.83,121.83,121.745,121.77,103800000.0
2009-01-22 15:15:00,121.785,121.805,121.715,121.785,203600000.0
2009-01-22 15:16:00,121.79,121.79,121.7,121.7,51400000.0
2009-01-22 15:17:00,121.675,121.69,121.52,121.665,303000000.0
2009-01-22 15:18:00,121.665,121.695,121.575,121.575,258200000.0
2009-01-22 15:19:00,121.565,121.59,121.43,121.535,257800000.0
2009-01-22 15:20:00,121.53,121.77,121.52,121.675,243200000.0
2009-01-22 15:21:00,121.66,121.745,121.64,121.645,238400000.0
2009-01-22 15:22:00,121.65,121.665,121.545,121.55,169400000.0
2009-01-22 15:23:00,121.565,121.595,121.465,121.49,220800000.0
2009-01-22 15:24:00,121.485,121.51,121.45,121.48,198200000.0
2009-01-22 15:25:00,121.455,121.53,121.43,121.465,219000000.0
2009-01-22 15:26:00,121.465,121.58,121.45,121.525,223600000.0
2009-01-22 15:27:00,121.525,121.55,121.48,121.51,156800000.0
2009-01-22 15:28:00,121.51,121.595,121.495,121.51,248000000.0
2009-01-22 15:29:00,121.505,121.515,121.46,121.495,148000000.0
2009-01-22 15:30:00,121.48,121.52,121.285,121.39,268600000.0
2009-01-22 15:31:00,121.39,121.4,121.22,121.305,312200000.0
2009-01-22 15:32:00,121.295,121.3,121.145,121.18,180200000.0
2009-01-22 15:33:00,121.185,121.275,121.095,121.105,192400000.0
2009-01-22 15:34:00,121.11,121.25,121.11,121.24,191000000.0
2009-01-22 15:35:00,121.235,121.33,121.235,121.305,144000000.0
2009-01-22 15:36:00,121.31,121.475,121.31,121.475,199200000.0
2009-01-22 15:37:00,121.47,121.625,121.465,121.57,235000000.0
2009-01-22 15:38:00,121.56,121.64,121.51,121.565,162400000.0
2009-01-22 15:39:00,121.565,121.65,121.47,121.49,260600000.0
2009-01-22 15:40:00,121.495,121.54,121.465,121.48,206600000.0
2009-01-22 15:41:00,121.48,121.48,121.395,121.42,240400000.0
2009-01-22 15:42:00,121.41,121.43,121.335,121.355,243600000.0
2009-01-22 15:43:00,121.375,121.395,121.315,121.35,264600000.0
2009-01-22 15:44:00,121.36,121.525,121.36,121.49,168600000.0
2009-01-22 15:45:00,121.45,121.48,121.425,121.465,219800000.0
2009-01-22 15:46:00,121.465,121.51,121.435,121.49,187600000.0
2009-01-22 15:47:00,121.475,121.675,121.465,121.64,263200000.0
2009-01-22 15:48:00,121.635,121.7,121.49,121.52,274800000.0
2009-01-22 15:49:00,121.535,121.535,121.365,121.42,201700000.0
2009-01-22 15:50:00,121.375,121.43,121.31,121.345,178000000.0
2009-01-22 15:51:00,121.335,121.49,121.315,121.485,220400000.0
2009-01-22 15:52:00,121.475,121.5,121.395,121.395,149000000.0
2009-01-22 15:53:00,121.395,121.575,121.385,121.575,265800000.0
2009-01-22 15:54:00,121.59,121.69,121.49,121.52,265400000.0
2009-01-22 15:55:00,121.53,121.63,121.485,121.545,263199999.0
2009-01-22 15:56:00,121.555,121.65,121.535,121.65,218800000.0
2009-01-22 15:57:00,121.655,121.96,121.62,121.96,279800000.0
2009-01-22 15:58:00,121.96,122.02,121.9,121.935,245400000.0
2009-01-22 15:59:00,121.93,122.08,121.905,122.08,260200000.0
2009-01-22 16:00:00,122.085,122.335,122.085,122.24,220800000.0
2009-01-22 16:01:00,122.25,122.26,121.815,121.82,285600000.0
2009-01-22 16:02:00,121.81,121.985,121.75,121.805,336200000.0
2009-01-22 16:03:00,121.815,121.925,121.815,121.905,257000000.0
2009-01-22 16:04:00,121.905,121.905,121.695,121.72,240000000.0
2009-01-22 16:05:00,121.725,121.765,121.645,121.71,301000000.0
2009-01-22 16:06:00,121.66,121.675,121.535,121.555,267700000.0
2009-01-22 16:07:00,121.565,121.76,121.555,121.715,159800000.0
2009-01-22 16:08:00,121.66,121.79,121.625,121.79,222000000.0
2009-01-22 16:09:00,121.785,121.785,121.615,121.635,327800000.0
2009-01-22 16:10:00,121.635,121.71,121.585,121.71,324200000.0
2009-01-22 16:11:00,121.705,121.79,121.555,121.57,214400000.0
2009-01-22 16:12:00,121.57,121.66,121.525,121.585,190800000.0
2009-01-22 16:13:00,121.59,121.76,121.575,121.68,263599999.0
2009-01-22 16:14:00,121.675,121.815,121.605,121.785,190800000.0
2009-01-22 16:15:00,121.8,121.805,121.7,121.76,214200000.0
2009-01-22 16:16:00,121.76,121.815,121.695,121.79,216800000.0
2009-01-22 16:17:00,121.785,121.8,121.73,121.795,130800000.0
2009-01-22 16:18:00,121.805,122.02,121.745,122.0,277000000.0
2009-01-22 16:19:00,121.985,122.05,121.93,122.05,250600000.0
2009-01-22 16:20:00,122.04,122.075,121.975,122.065,257400000.0
2009-01-22 16:21:00,122.07,122.16,122.05,122.085,203600000.0
2009-01-22 16:22:00,122.08,122.155,122.065,122.1,231200000.0
2009-01-22 16:23:00,122.11,122.11,121.965,122.0,256200000.0
2009-01-22 16:24:00,122.01,122.045,121.905,121.985,252800000.0
2009-01-22 16:25:00,121.995,122.035,121.66,121.69,224000000.0
2009-01-22 16:26:00,121.675,121.875,121.675,121.875,212600000.0
2009-01-22 16:27:00,121.87,121.915,121.695,121.695,173700000.0
2009-01-22 16:28:00,121.7,121.715,121.47,121.47,185400000.0
2009-01-22 16:29:00,121.465,121.625,121.435,121.62,192800000.0
2009-01-22 16:30:00,121.64,121.7,121.575,121.595,296600000.0
2009-01-22 16:31:00,121.595,121.755,121.56,121.755,294200000.0
2009-01-22 16:32:00,121.775,121.775,121.675,121.68,185600000.0
2009-01-22 16:33:00,121.68,121.725,121.615,121.725,199200000.0
2009-01-22 16:34:00,121.725,121.82,121.615,121.785,303600000.0
2009-01-22 16:35:00,121.8,121.835,121.715,121.72,205400000.0
2009-01-22 16:36:00,121.725,121.83,121.69,121.775,277000000.0
2009-01-22 16:37:00,121.765,121.79,121.67,121.755,201600000.0
2009-01-22 16:38:00,121.755,121.755,121.585,121.585,284900000.0
2009-01-22 16:39:00,121.595,121.635,121.515,121.635,510400000.0
2009-01-22 16:40:00,121.64,121.775,121.58,121.62,258200000.0
2009-01-22 16:41:00,121.62,121.64,121.53,121.62,249800000.0
2009-01-22 16:42:00,121.635,121.775,121.625,121.66,302400000.0
2009-01-22 16:43:00,121.665,121.695,121.58,121.685,237400000.0
2009-01-22 16:44:00,121.675,121.71,121.585,121.61,215000000.0
2009-01-22 16:45:00,121.585,121.6,121.425,121.44,204400000.0
2009-01-22 16:46:00,121.45,121.47,121.34,121.34,318400000.0
2009-01-22 16:47:00,121.335,121.375,121.235,121.36,232400000.0
2009-01-22 16:48:00,121.345,121.535,121.345,121.47,209800000.0
2009-01-22 16:49:00,121.48,121.53,121.39,121.39,204400000.0
2009-01-22 16:50:00,121.395,121.435,121.31,121.425,193200000.0
2009-01-22 16:51:00,121.43,121.46,121.39,121.45,157400000.0
2009-01-22 16:52:00,121.465,121.56,121.465,121.56,221200000.0
2009-01-22 16:53:00,121.56,121.615,121.545,121.59,178600000.0
2009-01-22 16:54:00,121.605,121.72,121.59,121.71,246600000.0
2009-01-22 16:55:00,121.715,121.89,121.615,121.81,251200000.0
2009-01-22 16:56:00,121.81,122.065,121.81,121.84,262200000.0
2009-01-22 16:57:00,121.835,121.835,121.6,121.66,244600000.0
2009-01-22 16:58:00,121.675,121.91,121.675,121.825,239000000.0
2009-01-22 16:59:00,121.77,121.84,121.655,121.84,213000000.0
2009-01-22 17:00:00,121.815,121.885,121.71,121.84,291800000.0
2009-01-22 17:01:00,121.84,121.995,121.75,121.9,240600000.0
2009-01-22 17:02:00,121.9,122.205,121.815,122.105,235600000.0
2009-01-22 17:03:00,122.11,122.13,122.005,122.075,222400000.0
2009-01-22 17:04:00,122.09,122.09,121.825,121.83,274800000.0
2009-01-22 17:05:00,121.825,121.92,121.82,121.86,251600000.0
2009-01-22 17:06:00,121.86,121.88,121.58,121.58,197000000.0
2009-01-22 17:07:00,121.565,121.71,121.55,121.565,224800000.0
2009-01-22 17:08:00,121.575,121.66,121.37,121.59,226000000.0
2009-01-22 17:09:00,121.6,121.745,121.56,121.73,215200000.0
2009-01-22 17:10:00,121.735,121.755,121.625,121.675,271800000.0
2009-01-22 17:11:00,121.68,121.765,121.64,121.655,271400000.0
2009-01-22 17:12:00,121.655,121.725,121.645,121.72,192800000.0
2009-01-22 17:13:00,121.72,121.73,121.66,121.685,219400000.0
2009-01-22 17:14:00,121.675,121.675,121.59,121.65,203400000.0
2009-01-22 17:15:00,121.66,121.69,121.615,121.645,173000000.0
2009-01-22 17:16:00,121.64,121.74,121.555,121.74,241800000.0
2009-01-22 17:17:00,121.74,121.775,121.625,121.635,255400000.0
2009-01-22 17:18:00,121.635,121.67,121.57,121.605,186200000.0
2009-01-22 17:19:00,121.61,121.655,121.565,121.625,237000000.0
2009-01-22 17:20:00,121.635,121.83,121.625,121.66,250600000.0
2009-01-22 17:21:00,121.67,121.755,121.64,121.75,337000000.0
2009-01-22 17:22:00,121.76,121.81,121.745,121.765,275600000.0
2009-01-22 17:23:00,121.78,121.78,121.68,121.755,174200000.0
2009-01-22 17:24:00,121.76,121.76,121.565,121.58,260600000.0
2009-01-22 17:25:00,121.57,121.715,121.57,121.71,168000000.0
2009-01-22 17:26:00,121.705,121.76,121.655,121.72,243200000.0
2009-01-22 17:27:00,121.715,121.805,121.705,121.765,212400000.0
2009-01-22 17:28:00,121.77,121.845,121.675,121.83,179800000.0
2009-01-22 17:29:00,121.825,121.835,121.62,121.725,283800000.0
2009-01-22 17:30:00,121.725,121.785,121.62,121.625,297200000.0
2009-01-22 17:31:00,121.635,121.655,121.505,121.575,270800000.0
2009-01-22 17:32:00,121.575,121.615,121.495,121.56,286500000.0
2009-01-22 17:33:00,121.565,121.565,121.435,121.525,264400000.0
2009-01-22 17:34:00,121.54,121.595,121.41,121.425,263000000.0
2009-01-22 17:35:00,121.415,121.585,121.385,121.575,286200000.0
2009-01-22 17:36:00,121.575,121.695,121.57,121.655,263600000.0
2009-01-22 17:37:00,121.655,121.66,121.505,121.52,260200000.0
2009-01-22 17:38:00,121.535,121.585,121.47,121.555,258800000.0
2009-01-22 17:39:00,121.53,121.585,121.5,121.515,189200000.0
2009-01-22 17:40:00,121.52,121.61,121.47,121.56,303200000.0
2009-01-22 17:41:00,121.535,121.595,121.48,121.56,189800000.0
2009-01-22 17:42:00,121.56,121.605,121.51,121.59,277200000.0
2009-01-22 17:43:00,121.6,121.69,121.485,121.63,263600000.0
2009-01-22 17:44:00,121.64,121.73,121.605,121.65,271000000.0
2009-01-22 17:45:00,121.655,121.675,121.62,121.625,211200000.0
2009-01-22 17:46:00,121.6,121.625,121.575,121.62,148800000.0
2009-01-22 17:47:00,121.615,121.67,121.585,121.585,148000000.0
2009-01-22 17:48:00,121.59,121.74,121.59,121.69,198600000.0
2009-01-22 17:49:00,121.715,121.74,121.6,121.66,239800000.0
2009-01-22 17:50:00,121.665,121.665,121.5,121.56,257400000.0
2009-01-22 17:51:00,121.58,121.655,121.535,121.655,217600000.0
2009-01-22 17:52:00,121.665,121.76,121.65,121.76,206000000.0
2009-01-22 17:53:00,121.765,121.9,121.765,121.815,228400000.0
2009-01-22 17:54:00,121.805,121.82,121.73,121.805,257000000.0
2009-01-22 17:55:00,121.81,121.94,121.76,121.77,233000000.0
2009-01-22 17:56:00,121.76,121.87,121.755,121.86,234000000.0
2009-01-22 17:57:00,121.87,121.915,121.82,121.825,186200000.0
2009-01-22 17:58:00,121.825,121.9,121.825,121.875,262200000.0
2009-01-22 17:59:00,121.88,121.95,121.81,121.9,229000000.0
2009-01-22 18:00:00,121.91,121.915,121.66,121.66,201600000.0
2009-01-22 18:01:00,121.65,121.69,121.56,121.585,224200000.0
2009-01-22 18:02:00,121.56,121.57,121.385,121.485,210800000.0
2009-01-22 18:03:00,121.49,121.905,121.48,121.87,227800000.0
2009-01-22 18:04:00,121.855,121.87,121.645,121.655,253800000.0
2009-01-22 18:05:00,121.665,121.735,121.605,121.735,260400000.0
2009-01-22 18:06:00,121.74,121.815,121.74,121.785,195400000.0
2009-01-22 18:07:00,121.775,121.935,121.745,121.895,191600000.0
2009-01-22 18:08:00,121.895,121.895,121.76,121.81,247200000.0
2009-01-22 18:09:00,121.815,121.955,121.75,121.915,245000000.0
2009-01-22 18:10:00,121.9,121.905,121.805,121.88,213200000.0
2009-01-22 18:11:00,121.905,122.05,121.905,122.05,251000000.0
2009-01-22 18:12:00,122.055,122.175,121.975,121.975,245600000.0
2009-01-22 18:13:00,121.98,122.12,121.97,122.12,300000000.0
2009-01-22 18:14:00,122.115,122.195,122.11,122.175,201400000.0
2009-01-22 18:15:00,122.18,122.205,122.115,122.195,272000000.0
2009-01-22 18:16:00,122.195,122.285,122.145,122.245,266600000.0
2009-01-22 18:17:00,122.24,122.24,122.1,122.12,209800000.0
2009-01-22 18:18:00,122.15,122.195,122.125,122.155,183200000.0
2009-01-22 18:19:00,122.16,122.315,122.135,122.195,316200000.0
2009-01-22 18:20:00,122.2,122.205,122.095,122.19,222400000.0
2009-01-22 18:21:00,122.155,122.275,122.15,122.275,191600000.0
2009-01-22 18:22:00,122.275,122.42,122.215,122.42,252000000.0
2009-01-22 18:23:00,122.425,122.545,122.41,122.425,237800000.0
2009-01-22 18:24:00,122.41,122.66,122.41,122.58,241800000.0
2009-01-22 18:25:00,122.595,123.23,122.58,123.14,302200000.0
2009-01-22 18:26:00,123.13,123.15,123.02,123.105,253400000.0
2009-01-22 18:27:00,123.11,123.375,123.11,123.21,269200000.0
2009-01-22 18:28:00,123.215,123.215,123.06,123.09,275600000.0
2009-01-22 18:29:00,123.065,123.115,122.985,123.09,240600000.0
2009-01-22 18:30:00,123.095,123.13,122.995,123.035,278400000.0
2009-01-22 18:31:00,123.035,123.1,122.93,122.935,288800000.0
2009-01-22 18:32:00,122.94,122.975,122.86,122.89,227000000.0
2009-01-22 18:33:00,122.895,122.915,122.655,122.675,215000000.0
2009-01-22 18:34:00,122.68,122.805,122.65,122.765,223600000.0
2009-01-22 18:35:00,122.76,122.845,122.76,122.825,149800000.0
2009-01-22 18:36:00,122.825,122.83,122.68,122.725,211200000.0
2009-01-22 18:37:00,122.73,122.73,122.35,122.39,291800000.0
2009-01-22 18:38:00,122.365,122.535,122.365,122.52,239200000.0
2009-01-22 18:39:00,122.52,122.545,122.49,122.53,124400000.0
2009-01-22 18:40:00,122.52,122.55,122.5,122.53,150000000.0
2009-01-22 18:41:00,122.525,122.555,122.495,122.5,194200000.0
2009-01-22 18:42:00,122.5,122.58,122.5,122.545,143000000.0
2009-01-22 18:43:00,122.545,122.555,122.395,122.4,173400000.0
2009-01-22 18:44:00,122.4,122.44,122.345,122.36,165600000.0
2009-01-22 18:45:00,122.375,122.395,122.34,122.38,181600000.0
2009-01-22 18:46:00,122.385,122.445,122.385,122.43,211000000.0
2009-01-22 18:47:00,122.43,122.505,122.43,122.505,206000000.0
2009-01-22 18:48:00,122.5,122.52,122.395,122.455,176200000.0
2009-01-22 18:49:00,122.45,122.575,122.45,122.54,269200000.0
2009-01-22 18:50:00,122.525,122.675,122.515,122.66,212400000.0
2009-01-22 18:51:00,122.66,122.875,122.66,122.835,273400000.0
2009-01-22 18:52:00,122.835,122.97,122.815,122.94,212200000.0
2009-01-22 18:53:00,122.935,122.995,122.865,122.98,244000000.0
2009-01-22 18:54:00,122.98,123.055,122.975,123.025,149200000.0
2009-01-22 18:55:00,123.02,123.025,122.795,122.84,221600000.0
2009-01-22 18:56:00,122.855,122.91,122.855,122.87,188600000.0
2009-01-22 18:57:00,122.87,122.885,122.76,122.76,205600000.0
2009-01-22 18:58:00,122.76,122.76,122.685,122.74,208000000.0
2009-01-22 18:59:00,122.745,122.82,122.625,122.665,184500000.0
2009-01-22 19:00:00,122.66,122.68,122.625,122.655,186200000.0
2009-01-22 19:01:00,122.685,122.755,122.64,122.72,105600000.0
2009-01-22 19:02:00,122.72,122.735,122.675,122.705,97000000.0
2009-01-22 19:03:00,122.705,122.775,122.69,122.75,60600000.0
2009-01-22 19:04:00,122.765,122.825,122.695,122.695,103800000.0
2009-01-22 19:05:00,122.705,122.705,122.595,122.605,166000000.0
2009-01-22 19:06:00,122.61,122.63,122.57,122.6,89800000.0
2009-01-22 19:07:00,122.6,122.635,122.59,122.59,101800000.0
2009-01-22 19:08:00,122.6,122.75,122.595,122.71,154000000.0
2009-01-22 19:09:00,122.71,122.86,122.71,122.85,205400000.0
2009-01-22 19:10:00,122.85,122.92,122.8,122.92,172000000.0
2009-01-22 19:11:00,122.92,122.995,122.92,122.985,85800000.0
2009-01-22 19:12:00,122.98,123.18,122.98,123.085,274600000.0
2009-01-22 19:13:00,123.065,123.105,122.895,122.945,230400000.0
2009-01-22 19:14:00,122.935,122.945,122.91,122.93,115800000.0
2009-01-22 19:15:00,122.925,123.045,122.925,123.045,218400000.0
2009-01-22 19:16:00,123.055,123.15,123.055,123.105,178400000.0
2009-01-22 19:17:00,123.115,123.155,123.085,123.14,117000000.0
2009-01-22 19:18:00,123.13,123.21,123.13,123.175,182400000.0
2009-01-22 19:19:00,123.175,123.205,123.125,123.16,117400000.0
2009-01-22 19:20:00,123.175,123.195,123.15,123.195,71000000.0
2009-01-22 19:21:00,123.2,123.24,123.12,123.13,163200000.0
2009-01-22 19:22:00,123.135,123.15,123.1,123.145,124200000.0
2009-01-22 19:23:00,123.15,123.15,122.96,122.965,316000000.0
2009-01-22 19:24:00,122.965,122.995,122.92,122.92,166400000.0
2009-01-22 19:25:00,122.91,122.99,122.91,122.985,97600000.0
2009-01-22 19:26:00,122.985,123.05,122.96,123.03,110600000.0
2009-01-22 19:27:00,123.03,123.07,123.015,123.045,101400000.0
2009-01-22 19:28:00,123.045,123.185,123.045,123.14,165000000.0
2009-01-22 19:29:00,123.14,123.29,123.14,123.28,160000000.0
2009-01-22 19:30:00,123.265,123.27,123.195,123.205,125200000.0
2009-01-22 19:31:00,123.195,123.2,123.115,123.115,224200000.0
2009-01-22 19:32:00,123.125,123.155,123.1,123.15,143400000.0
2009-01-22 19:33:00,123.155,123.38,123.15,123.36,143800000.0
2009-01-22 19:34:00,123.375,123.4,123.305,123.4,185000000.0
2009-01-22 19:35:00,123.4,123.43,123.315,123.375,274400000.0
2009-01-22 19:36:00,123.39,123.45,123.375,123.425,166800000.0
2009-01-22 19:37:00,123.42,123.535,123.42,123.49,167400000.0
2009-01-22 19:38:00,123.49,123.58,123.49,123.535,217600000.0
2009-01-22 19:39:00,123.53,123.615,123.53,123.615,97200000.0
2009-01-22 19:40:00,123.615,123.68,123.41,123.42,194200000.0
2009-01-22 19:41:00,123.435,123.485,123.38,123.465,144200000.0
2009-01-22 19:42:00,123.465,123.56,123.435,123.56,162200000.0
2009-01-22 19:43:00,123.555,123.575,123.44,123.505,217200000.0
2009-01-22 19:44:00,123.49,123.5,123.26,123.265,242800000.0
2009-01-22 19:45:00,123.265,123.31,123.23,123.285,219600000.0
2009-01-22 19:46:00,123.26,123.32,123.26,123.3,141000000.0
2009-01-22 19:47:00,123.3,123.605,123.3,123.6,231000000.0
2009-01-22 19:48:00,123.605,123.8,123.495,123.715,288400000.0
2009-01-22 19:49:00,123.715,123.725,123.585,123.645,241500000.0
2009-01-22 19:50:00,123.64,123.67,123.595,123.64,167800000.0
2009-01-22 19:51:00,123.64,123.68,123.625,123.66,137200000.0
2009-01-22 19:52:00,123.66,123.675,123.635,123.665,109400000.0
2009-01-22 19:53:00,123.665,123.695,123.645,123.645,134400000.0
2009-01-22 19:54:00,123.645,123.745,123.645,123.745,172600000.0
2009-01-22 19:55:00,123.72,123.79,123.715,123.715,188000000.0
2009-01-22 19:56:00,123.7,123.74,123.505,123.505,224400000.0
2009-01-22 19:57:00,123.51,123.56,123.505,123.52,172600000.0
2009-01-22 19:58:00,123.525,123.54,123.505,123.51,83600000.0
2009-01-22 19:59:00,123.51,123.535,123.49,123.5,141200000.0
2009-01-22 20:00:00,123.475,123.515,123.42,123.515,181400000.0
2009-01-22 20:01:00,123.48,123.515,123.405,123.42,224000000.0
2009-01-22 20:02:00,123.42,123.42,123.27,123.31,197600000.0
2009-01-22 20:03:00,123.305,123.35,123.21,123.31,281500000.0
2009-01-22 20:04:00,123.3,123.42,123.285,123.405,250800000.0
2009-01-22 20:05:00,123.415,123.46,123.38,123.38,128600000.0
2009-01-22 20:06:00,123.355,123.41,123.345,123.385,149100000.0
2009-01-22 20:07:00,123.385,123.405,123.335,123.35,95000000.0
2009-01-22 20:08:00,123.36,123.425,123.36,123.36,143200000.0
2009-01-22 20:09:00,123.365,123.415,123.24,123.275,159400000.0
2009-01-22 20:10:00,123.28,123.345,123.16,123.19,198600000.0
2009-01-22 20:11:00,123.19,123.19,123.105,123.145,98000000.0
2009-01-22 20:12:00,123.165,123.195,123.15,123.17,99200000.0
2009-01-22 20:13:00,123.155,123.16,123.125,123.145,51200000.0
2009-01-22 20:14:00,123.145,123.165,123.07,123.085,97200000.0
2009-01-22 20:15:00,123.085,123.175,123.075,123.145,101800000.0
2009-01-22 20:16:00,123.155,123.165,123.04,123.04,199200000.0
2009-01-22 20:17:00,123.05,123.19,123.05,123.19,186000000.0
2009-01-22 20:18:00,123.195,123.255,123.085,123.095,248800000.0
2009-01-22 20:19:00,123.09,123.175,123.09,123.17,161200000.0
2009-01-22 20:20:00,123.17,123.17,122.92,122.925,147800000.0
2009-01-22 20:21:00,122.9,122.905,122.795,122.81,176800000.0
2009-01-22 20:22:00,122.81,122.955,122.785,122.905,222800000.0
2009-01-22 20:23:00,122.91,122.915,122.77,122.82,217200000.0
2009-01-22 20:24:00,122.82,122.935,122.81,122.82,235000000.0
2009-01-22 20:25:00,122.825,122.895,122.765,122.87,180600000.0
2009-01-22 20:26:00,122.865,122.96,122.84,122.915,189000000.0
2009-01-22 20:27:00,122.915,122.96,122.865,122.96,116600000.0
2009-01-22 20:28:00,122.975,123.085,122.975,123.05,211000000.0
2009-01-22 20:29:00,123.055,123.06,122.98,122.995,106600000.0
2009-01-22 20:30:00,122.99,122.99,122.82,122.895,198400000.0
2009-01-22 20:31:00,122.89,122.915,122.85,122.87,78000000.0
2009-01-22 20:32:00,122.865,122.865,122.82,122.865,85800000.0
2009-01-22 20:33:00,122.865,122.9,122.865,122.9,43800000.0
2009-01-22 20:34:00,122.9,122.94,122.865,122.905,158800000.0
2009-01-22 20:35:00,122.905,122.95,122.87,122.925,143800000.0
2009-01-22 20:36:00,122.925,122.945,122.86,122.87,94000000.0
2009-01-22 20:37:00,122.885,122.935,122.86,122.93,95000000.0
2009-01-22 20:38:00,122.94,122.97,122.915,122.96,156200000.0
2009-01-22 20:39:00,122.955,122.955,122.925,122.93,62400000.0
2009-01-22 20:40:00,122.93,122.96,122.875,122.96,106600000.0
2009-01-22 20:41:00,122.95,123.04,122.915,123.035,138200000.0
2009-01-22 20:42:00,123.045,123.075,123.01,123.025,130400000.0
2009-01-22 20:43:00,123.025,123.06,123.01,123.035,86800000.0
2009-01-22 20:44:00,123.04,123.135,122.975,122.99,200800000.0
2009-01-22 20:45:00,122.99,122.995,122.87,122.915,182600000.0
2009-01-22 20:46:00,122.93,122.98,122.89,122.98,141000000.0
2009-01-22 20:47:00,122.98,123.11,122.97,123.11,154000000.0
2009-01-22 20:48:00,123.11,123.225,123.105,123.21,231200000.0
2009-01-22 20:49:00,123.21,123.215,123.08,123.185,180200000.0
2009-01-22 20:50:00,123.18,123.19,123.05,123.18,238200000.0
2009-01-22 20:51:00,123.18,123.265,123.125,123.22,219000000.0
2009-01-22 20:52:00,123.22,123.34,123.22,123.34,139200000.0
2009-01-22 20:53:00,123.35,123.4,123.33,123.35,160200000.0
2009-01-22 20:54:00,123.355,123.36,123.35,123.35,62000000.0
2009-01-22 20:55:00,123.35,123.36,123.285,123.29,131400000.0
2009-01-22 20:56:00,123.29,123.29,123.215,123.235,101400000.0
2009-01-22 20:57:00,123.24,123.255,123.21,123.225,204600000.0
2009-01-22 20:58:00,123.225,123.26,123.22,123.235,134400000.0
2009-01-22 20:59:00,123.225,123.43,123.225,123.43,195600000.0
2009-01-22 21:00:00,123.43,123.44,123.345,123.36,148600000.0
2009-01-22 21:01:00,123.36,123.385,123.33,123.375,145800000.0
2009-01-22 21:02:00,123.37,123.64,123.37,123.64,233000000.0
2009-01-22 21:03:00,123.635,123.79,123.62,123.72,161400000.0
2009-01-22 21:04:00,123.705,123.89,123.665,123.84,146000000.0
2009-01-22 21:05:00,123.84,123.92,123.74,123.805,189000000.0
2009-01-22 21:06:00,123.805,123.855,123.75,123.83,171400000.0
2009-01-22 21:07:00,123.835,123.855,123.715,123.795,302400000.0
2009-01-22 21:08:00,123.82,123.95,123.82,123.915,187000000.0
2009-01-22 21:09:00,123.915,123.935,123.81,123.815,204800000.0
2009-01-22 21:10:00,123.815,123.825,123.695,123.75,186600000.0
2009-01-22 21:11:00,123.765,123.83,123.71,123.81,176200000.0
2009-01-22 21:12:00,123.8,123.87,123.8,123.835,142000000.0
2009-01-22 21:13:00,123.83,123.85,123.67,123.69,248800000.0
2009-01-22 21:14:00,123.685,123.69,123.585,123.665,214200000.0
2009-01-22 21:15:00,123.665,123.72,123.595,123.665,261200000.0
2009-01-22 21:16:00,123.665,123.725,123.64,123.72,234200000.0
2009-01-22 21:17:00,123.725,123.765,123.65,123.765,121600000.0
2009-01-22 21:18:00,123.765,123.79,123.72,123.785,90600000.0
2009-01-22 21:19:00,123.785,123.88,123.69,123.76,281800000.0
2009-01-22 21:20:00,123.765,123.915,123.765,123.83,222800000.0
2009-01-22 21:21:00,123.83,123.86,123.715,123.715,187400000.0
2009-01-22 21:22:00,123.715,123.73,123.69,123.695,138200000.0
2009-01-22 21:23:00,123.695,123.71,123.695,123.695,69400000.0
2009-01-22 21:24:00,123.695,123.715,123.605,123.605,91400000.0
2009-01-22 21:25:00,123.605,123.675,123.605,123.655,145000000.0
2009-01-22 21:26:00,123.655,123.695,123.64,123.645,127400000.0
2009-01-22 21:27:00,123.645,123.66,123.6,123.6,111000000.0
2009-01-22 21:28:00,123.51,123.555,123.495,123.5,232000000.0
2009-01-22 21:29:00,123.5,123.615,123.485,123.56,220000000.0
2009-01-22 21:30:00,123.57,123.605,123.485,123.485,141800000.0
2009-01-22 21:31:00,123.5,123.57,123.5,123.565,115600000.0
2009-01-22 21:32:00,123.56,123.575,123.525,123.535,77800000.0
2009-01-22 21:33:00,123.53,123.55,123.495,123.5,67200000.0
2009-01-22 21:34:00,123.5,123.565,123.48,123.55,77000000.0
2009-01-22 21:35:00,123.54,123.605,123.505,123.59,112200000.0
2009-01-22 21:36:00,123.605,123.605,123.415,123.44,141400000.0
2009-01-22 21:37:00,123.44,123.58,123.44,123.58,231000000.0
2009-01-22 21:38:00,123.595,123.725,123.595,123.715,267400000.0
2009-01-22 21:39:00,123.705,123.74,123.625,123.685,269200000.0
2009-01-22 21:40:00,123.685,123.785,123.65,123.72,223000000.0
2009-01-22 21:41:00,123.73,123.825,123.705,123.795,145800000.0
2009-01-22 21:42:00,123.79,123.825,123.76,123.8,105000000.0
2009-01-22 21:43:00,123.805,123.815,123.745,123.795,109600000.0
2009-01-22 21:44:00,123.795,123.845,123.675,123.69,227400000.0
2009-01-22 21:45:00,123.69,123.7,123.55,123.565,252800000.0
2009-01-22 21:46:00,123.57,123.665,123.53,123.6,222200000.0
2009-01-22 21:47:00,123.6,123.715,123.555,123.67,204600000.0
2009-01-22 21:48:00,123.67,123.67,123.425,123.425,272200000.0
2009-01-22 21:49:00,123.43,123.43,123.23,123.265,243800000.0
2009-01-22 21:50:00,123.265,123.415,123.25,123.415,185400000.0
2009-01-22 21:51:00,123.405,123.46,123.355,123.37,137000000.0
2009-01-22 21:52:00,123.385,123.475,123.385,123.46,153200000.0
2009-01-22 21:53:00,123.475,123.72,123.475,123.62,218000000.0
2009-01-22 21:54:00,123.635,123.66,123.54,123.57,161000000.0
2009-01-22 21:55:00,123.565,123.63,123.555,123.6,171000000.0
2009-01-22 21:56:00,123.6,123.645,123.6,123.64,178800000.0
2009-01-22 21:57:00,123.645,123.66,123.46,123.525,233400000.0
2009-01-22 21:58:00,123.515,123.685,123.485,123.675,180600000.0
2009-01-22 21:59:00,123.67,123.675,123.565,123.605,241400000.0
2009-01-22 22:00:00,123.615,123.645,123.57,123.615,173800000.0
2009-01-22 22:01:00,123.615,123.63,123.535,123.58,108400000.0
2009-01-22 22:02:00,123.58,123.58,123.44,123.535,299000001.0
2009-01-22 22:03:00,123.535,123.555,123.33,123.43,261600000.0
2009-01-22 22:04:00,123.43,123.505,123.345,123.345,146600000.0
2009-01-22 22:05:00,123.345,123.44,123.32,123.35,142200000.0
2009-01-22 22:06:00,123.355,123.41,123.34,123.375,110800000.0
2009-01-22 22:07:00,123.39,123.39,123.275,123.37,266200000.0
2009-01-22 22:08:00,123.355,123.37,123.27,123.275,174400000.0
2009-01-22 22:09:00,123.28,123.375,123.28,123.33,202200000.0
2009-01-22 22:10:00,123.35,123.405,123.305,123.4,119800000.0
2009-01-22 22:11:00,123.395,123.425,123.305,123.365,183400000.0
2009-01-22 22:12:00,123.35,123.525,123.31,123.52,157800000.0
2009-01-22 22:13:00,123.515,123.595,123.5,123.535,178600000.0
2009-01-22 22:14:00,123.535,123.55,123.515,123.54,114200000.0
2009-01-22 22:15:00,123.53,123.53,123.45,123.475,147800000.0
2009-01-22 22:16:00,123.475,123.475,123.275,123.33,203000000.0
2009-01-22 22:17:00,123.33,123.34,123.25,123.315,189000000.0
2009-01-22 22:18:00,123.315,123.385,123.315,123.385,151600000.0
2009-01-22 22:19:00,123.39,123.405,123.33,123.355,132200000.0
2009-01-22 22:20:00,123.355,123.36,123.3,123.31,150200000.0
2009-01-22 22:21:00,123.31,123.325,123.19,123.28,132200000.0
2009-01-22 22:22:00,123.28,123.385,123.28,123.385,201400000.0
2009-01-22 22:23:00,123.385,123.445,123.385,123.415,88400000.0
2009-01-22 22:24:00,123.415,123.425,123.255,123.295,150000000.0
2009-01-22 22:25:00,123.305,123.39,123.28,123.39,185200000.0
2009-01-22 22:26:00,123.39,123.425,123.335,123.335,176200000.0
2009-01-22 22:27:00,123.335,123.39,123.325,123.385,139000000.0
2009-01-22 22:28:00,123.385,123.465,123.375,123.385,156000000.0
2009-01-22 22:29:00,123.385,123.46,123.375,123.46,133600000.0
2009-01-22 22:30:00,123.46,123.465,123.275,123.29,171400000.0
2009-01-22 22:31:00,123.285,123.3,123.245,123.295,191800000.0
2009-01-22 22:32:00,123.32,123.34,123.29,123.315,120600000.0
2009-01-22 22:33:00,123.32,123.325,123.295,123.315,193400000.0
2009-01-22 22:34:00,123.315,123.33,123.29,123.33,95200000.0
2009-01-22 22:35:00,123.32,123.36,123.295,123.31,99000000.0
2009-01-22 22:36:00,123.285,123.305,123.18,123.22,245200000.0
2009-01-22 22:37:00,123.23,123.255,123.095,123.095,264000000.0
2009-01-22 22:38:00,123.095,123.175,123.07,123.1,244200000.0
2009-01-22 22:39:00,123.1,123.1,122.975,123.06,143000000.0
2009-01-22 22:40:00,123.065,123.225,123.055,123.225,216200000.0
2009-01-22 22:41:00,123.235,123.235,123.195,123.23,59400000.0
2009-01-22 22:42:00,123.23,123.375,123.23,123.375,186400000.0
2009-01-22 22:43:00,123.38,123.43,123.345,123.37,203800000.0
2009-01-22 22:44:00,123.375,123.42,123.37,123.38,105800000.0
2009-01-22 22:45:00,123.375,123.4,123.365,123.395,109000000.0
2009-01-22 22:46:00,123.4,123.4,123.335,123.375,129800000.0
2009-01-22 22:47:00,123.37,123.4,123.265,123.31,169600000.0
2009-01-22 22:48:00,123.285,123.41,123.285,123.37,152600000.0
2009-01-22 22:49:00,123.37,123.415,123.325,123.415,79800000.0
2009-01-22 22:50:00,123.41,123.44,123.37,123.38,86200000.0
2009-01-22 22:51:00,123.38,123.38,123.17,123.25,323200000.0
2009-01-22 22:52:00,123.245,123.285,123.2,123.24,131200000.0
2009-01-22 22:53:00,123.245,123.265,123.215,123.245,122200000.0
2009-01-22 22:54:00,123.245,123.26,123.115,123.14,155800000.0
2009-01-22 22:55:00,123.14,123.2,123.135,123.2,94000000.0
2009-01-22 22:56:00,123.195,123.21,123.165,123.195,125200000.0
2009-01-22 22:57:00,123.2,123.25,123.16,123.225,133000000.0
2009-01-22 22:58:00,123.23,123.25,123.18,123.2,81000000.0
2009-01-22 22:59:00,123.185,123.225,123.155,123.19,79600000.0
2009-01-22 23:00:00,123.19,123.22,123.18,123.205,59200000.0
2009-01-22 23:01:00,123.21,123.29,123.185,123.29,122600000.0
2009-01-22 23:02:00,123.28,123.295,123.175,123.175,156200000.0
2009-01-22 23:03:00,123.175,123.195,123.105,123.14,230800000.0
2009-01-22 23:04:00,123.15,123.175,123.095,123.115,109200000.0
2009-01-22 23:05:00,123.115,123.195,123.095,123.185,185800000.0
2009-01-22 23:06:00,123.18,123.24,123.17,123.215,76000000.0
2009-01-22 23:07:00,123.205,123.25,123.165,123.185,261000000.0
2009-01-22 23:08:00,123.185,123.19,123.11,123.155,96000000.0
2009-01-22 23:09:00,123.16,123.175,123.155,123.17,96000000.0
2009-01-22 23:10:00,123.17,123.235,123.17,123.22,137000000.0
2009-01-22 23:11:00,123.225,123.24,123.19,123.19,110400000.0
2009-01-22 23:12:00,123.19,123.205,123.16,123.205,59200000.0
2009-01-22 23:13:00,123.21,123.21,123.13,123.13,129200000.0
2009-01-22 23:14:00,123.13,123.145,123.08,123.1,114600000.0
2009-01-22 23:15:00,123.06,123.095,122.985,122.995,247800000.0
2009-01-22 23:16:00,122.995,123.045,122.995,123.015,53600000.0
2009-01-22 23:17:00,123.02,123.035,123.01,123.03,64800000.0
2009-01-22 23:18:00,123.03,123.08,123.025,123.04,57200000.0
2009-01-22 23:19:00,123.04,123.085,123.025,123.055,167600000.0
2009-01-22 23:20:00,123.06,123.095,123.045,123.075,56000000.0
2009-01-22 23:21:00,123.07,123.145,123.07,123.125,91400000.0
2009-01-22 23:22:00,123.125,123.16,123.115,123.145,156800000.0
2009-01-22 23:23:00,123.145,123.18,123.11,123.18,67400000.0
2009-01-22 23:24:00,123.18,123.18,123.135,123.135,171400000.0
2009-01-22 23:25:00,123.145,123.145,123.105,123.105,143800000.0
2009-01-22 23:26:00,123.105,123.19,123.095,123.19,79600000.0
2009-01-22 23:27:00,123.205,123.22,123.125,123.155,144400000.0
2009-01-22 23:28:00,123.155,123.22,123.13,123.175,106000000.0
2009-01-22 23:29:00,123.2,123.22,123.11,123.15,92200000.0
2009-01-22 23:30:00,123.175,123.19,123.115,123.165,303800000.0
2009-01-22 23:31:00,123.15,123.23,123.15,123.23,212600000.0
2009-01-22 23:32:00,123.23,123.23,123.175,123.185,29000000.0
2009-01-22 23:33:00,123.19,123.195,123.185,123.185,36800000.0
2009-01-22 23:34:00,123.185,123.185,123.105,123.185,222800000.0
2009-01-22 23:35:00,123.19,123.2,123.135,123.155,126400000.0
2009-01-22 23:36:00,123.165,123.165,123.065,123.125,231600000.0
2009-01-22 23:37:00,123.135,123.135,123.08,123.1,64000000.0
2009-01-22 23:38:00,123.085,123.155,123.065,123.115,154600000.0
2009-01-22 23:39:00,123.115,123.145,123.065,123.14,88400000.0
2009-01-22 23:40:00,123.14,123.175,123.065,123.13,323200000.0
2009-01-22 23:41:00,123.135,123.16,123.09,123.125,114200000.0
2009-01-22 23:42:00,123.135,123.14,123.08,123.115,84600000.0
2009-01-22 23:43:00,123.12,123.155,123.12,123.155,61000000.0
2009-01-22 23:44:00,123.165,123.22,123.13,123.17,193000000.0
2009-01-22 23:45:00,123.165,123.225,123.165,123.205,114200000.0
2009-01-22 23:46:00,123.18,123.24,123.17,123.22,125200000.0
2009-01-22 23:47:00,123.195,123.235,123.135,123.165,78000000.0
2009-01-22 23:48:00,123.17,123.2,123.13,123.16,113400000.0
2009-01-22 23:49:00,123.165,123.185,123.12,123.185,535399992.0
2009-01-22 23:50:00,123.185,123.2,123.17,123.2,26800000.0
2009-01-22 23:51:00,123.2,123.21,123.145,123.155,214800001.0
2009-01-22 23:52:00,123.155,123.19,123.155,123.18,385000004.0
2009-01-22 23:53:00,123.175,123.25,123.165,123.245,128200000.0
2009-01-22 23:54:00,123.26,123.265,123.25,123.265,18400000.0
2009-01-22 23:55:00,123.265,123.325,123.25,123.305,83400000.0
2009-01-22 23:56:00,123.305,123.305,123.24,123.25,142600000.0
2009-01-22 23:57:00,123.25,123.255,123.245,123.25,35200000.0
2009-01-22 23:58:00,123.245,123.32,123.245,123.315,85200000.0
2009-01-22 23:59:00,123.31,123.36,123.31,123.335,34400000.0
2009-01-23 00:00:00,123.325,123.33,123.24,123.24,73600000.0
2009-01-23 00:01:00,123.235,123.3,123.215,123.215,112000000.0
2009-01-23 00:02:00,123.16,123.245,123.145,123.22,96000000.0
2009-01-23 00:03:00,123.235,123.285,123.21,123.25,46400000.0
2009-01-23 00:04:00,123.27,123.435,123.235,123.39,161600000.0
2009-01-23 00:05:00,123.39,123.405,123.39,123.405,38400000.0
2009-01-23 00:06:00,123.39,123.45,123.35,123.45,83200000.0
2009-01-23 00:07:00,123.455,123.475,123.415,123.455,20200000.0
2009-01-23 00:08:00,123.48,123.61,123.475,123.575,37200000.0
2009-01-23 00:09:00,123.575,123.575,123.52,123.54,57400000.0
2009-01-23 00:10:00,123.555,123.595,123.505,123.575,52000000.0
2009-01-23 00:11:00,123.58,123.625,123.545,123.585,52400000.0
2009-01-23 00:12:00,123.585,123.595,123.545,123.545,53800000.0
2009-01-23 00:13:00,123.545,123.545,123.46,123.54,64800000.0
2009-01-23 00:14:00,123.54,123.555,123.43,123.51,60200000.0
2009-01-23 00:15:00,123.51,123.51,123.435,123.435,39800000.0
2009-01-23 00:16:00,123.445,123.445,123.44,123.44,8400000.0
2009-01-23 00:17:00,123.445,123.445,123.445,123.445,3000000.0
2009-01-23 00:18:00,123.445,123.445,123.445,123.445,2000000.0
2009-01-23 00:19:00,123.44,123.445,123.435,123.44,24000000.0
2009-01-23 00:20:00,123.44,123.44,123.44,123.44,14400000.0
2009-01-23 00:21:00,123.44,123.44,123.365,123.405,29800000.0
2009-01-23 00:22:00,123.405,123.405,123.29,123.33,56000000.0
2009-01-23 00:23:00,123.34,123.34,123.285,123.295,35200000.0
2009-01-23 00:24:00,123.295,123.3,123.295,123.3,11200000.0
2009-01-23 00:25:00,123.31,123.34,123.285,123.34,12800000.0
2009-01-23 00:26:00,123.342,123.36,123.292,123.33,95400000.0
2009-01-23 00:27:00,123.36,123.375,123.345,123.345,7400000.0
2009-01-23 00:28:00,123.345,123.36,123.245,123.315,86400000.0
2009-01-23 00:29:00,123.315,123.32,123.24,123.25,89600000.0
2009-01-23 00:30:00,123.25,123.255,123.215,123.215,19200000.0
2009-01-23 00:31:00,123.215,123.26,123.18,123.26,110400000.0
2009-01-23 00:32:00,123.26,123.26,123.195,123.215,98600000.0
2009-01-23 00:33:00,123.22,123.265,123.21,123.23,78000000.0
2009-01-23 00:34:00,123.225,123.24,123.22,123.24,36800000.0
2009-01-23 00:35:00,123.235,123.24,123.215,123.215,16000000.0
2009-01-23 00:36:00,123.215,123.215,123.195,123.195,35200000.0
2009-01-23 00:37:00,123.18,123.24,123.18,123.23,86400000.0
2009-01-23 00:38:00,123.23,123.23,123.175,123.175,76800000.0
2009-01-23 00:39:00,123.165,123.18,123.145,123.155,856199958.0
2009-01-23 00:40:00,123.155,123.17,123.155,123.17,310399982.0
2009-01-23 00:41:00,123.155,123.18,123.155,123.18,107599996.0
2009-01-23 00:42:00,123.18,123.18,123.18,123.18,4800000.0
2009-01-23 00:43:00,123.18,123.18,123.18,123.18,1600000.0
2009-01-23 00:44:00,123.18,123.185,123.175,123.175,20800000.0
2009-01-23 00:45:00,123.18,123.185,123.175,123.175,9600000.0
2009-01-23 00:46:00,123.19,123.2,123.175,123.2,8200000.0
2009-01-23 00:47:00,123.2,123.275,123.2,123.27,19200000.0
2009-01-23 00:48:00,123.27,123.27,123.2,123.21,41000000.0
2009-01-23 00:49:00,123.215,123.225,123.215,123.225,4800000.0
2009-01-23 00:50:00,123.228,123.238,123.204,123.215,59800000.0
2009-01-23 00:51:00,123.202,123.233,123.179,123.233,58600000.0
2009-01-23 00:52:00,123.246,123.246,123.193,123.201,112800000.0
2009-01-23 00:53:00,123.23,123.265,123.215,123.255,111600000.0
2009-01-23 00:54:00,123.255,123.425,123.25,123.425,104000000.0
2009-01-23 00:55:00,123.445,123.475,123.285,123.365,111600000.0
2009-01-23 00:56:00,123.365,123.38,123.275,123.285,75200000.0
2009-01-23 00:57:00,123.295,123.315,123.295,123.315,24000000.0
2009-01-23 00:58:00,123.325,123.325,123.31,123.325,16000000.0
2009-01-23 00:59:00,123.325,123.325,123.325,123.325,14400000.0
2009-01-23 01:00:00,123.365,123.38,123.315,123.375,33800000.0
2009-01-23 01:01:00,123.375,123.38,123.375,123.38,8000000.0
2009-01-23 01:02:00,123.38,123.38,123.36,123.36,14200000.0
2009-01-23 01:03:00,123.365,123.365,123.365,123.365,1000000.0
2009-01-23 01:04:00,123.355,123.36,123.355,123.36,4800000.0
2009-01-23 01:05:00,123.36,123.385,123.355,123.385,32400000.0
2009-01-23 01:06:00,123.385,123.39,123.375,123.375,11800000.0
2009-01-23 01:07:00,123.385,123.405,123.375,123.405,22200000.0
2009-01-23 01:08:00,123.405,123.415,123.375,123.385,75200000.0
2009-01-23 01:09:00,123.385,123.42,123.37,123.415,58000000.0
2009-01-23 01:10:00,123.42,123.42,123.365,123.39,39600000.0
2009-01-23 01:11:00,123.39,123.39,123.375,123.375,8200000.0
2009-01-23 01:12:00,123.38,123.405,123.38,123.405,6800000.0
2009-01-23 01:13:00,123.405,123.405,123.39,123.395,10000000.0
2009-01-23 01:14:00,123.4,123.42,123.4,123.42,5200000.0
2009-01-23 01:15:00,123.41,123.415,123.4,123.4,4800000.0
2009-01-23 01:16:00,123.37,123.385,123.355,123.36,22400000.0
2009-01-23 01:17:00,123.335,123.37,123.325,123.36,40600000.0
2009-01-23 01:18:00,123.36,123.365,123.345,123.345,16800000.0
2009-01-23 01:19:00,123.36,123.37,123.355,123.36,17400000.0
2009-01-23 01:20:00,123.36,123.365,123.36,123.365,6400000.0
2009-01-23 01:21:00,123.38,123.42,123.3,123.3,83200000.0
2009-01-23 01:22:00,123.305,123.395,123.305,123.395,69400000.0
2009-01-23 01:23:00,123.405,123.445,123.395,123.445,24200000.0
2009-01-23 01:24:00,123.455,123.455,123.415,123.425,78400000.0
2009-01-23 01:25:00,123.425,123.435,123.415,123.435,25000000.0
2009-01-23 01:26:00,123.435,123.435,123.42,123.43,11200000.0
2009-01-23 01:27:00,123.43,123.45,123.42,123.44,42000000.0
2009-01-23 01:28:00,123.43,123.44,123.43,123.44,8800000.0
2009-01-23 01:29:00,123.445,123.445,123.435,123.435,12200000.0
2009-01-23 01:30:00,123.425,123.435,123.415,123.435,18800000.0
2009-01-23 01:31:00,123.435,123.445,123.39,123.445,20800000.0
2009-01-23 01:32:00,123.389,123.438,123.383,123.424,117800000.0
2009-01-23 01:33:00,123.455,123.455,123.295,123.355,131800000.0
2009-01-23 01:34:00,123.355,123.395,123.33,123.395,133600000.0
2009-01-23 01:35:00,123.395,123.435,123.335,123.395,186400000.0
2009-01-23 01:36:00,123.395,123.415,123.345,123.385,104400000.0
2009-01-23 01:37:00,123.425,123.485,123.37,123.485,142600000.0
2009-01-23 01:38:00,123.485,123.485,123.425,123.425,90400000.0
2009-01-23 01:39:00,123.43,123.475,123.39,123.43,152800000.0
2009-01-23 01:40:00,123.44,123.455,123.4,123.4,118400000.0
2009-01-23 01:41:00,123.41,123.42,123.39,123.42,40400000.0
2009-01-23 01:42:00,123.43,123.43,123.41,123.43,11200000.0
2009-01-23 01:43:00,123.415,123.42,123.415,123.42,6400000.0
2009-01-23 01:44:00,123.41,123.42,123.4,123.415,17800000.0
2009-01-23 01:45:00,123.415,123.415,123.395,123.415,11400000.0
2009-01-23 01:46:00,123.4,123.405,123.34,123.39,19800000.0
2009-01-23 01:47:00,123.37,123.397,123.336,123.367,159000000.0
2009-01-23 01:48:00,123.405,123.405,123.335,123.365,24400000.0
2009-01-23 01:49:00,123.355,123.505,123.345,123.505,69600000.0
2009-01-23 01:50:00,123.505,123.625,123.505,123.625,66800000.0
2009-01-23 01:51:00,123.615,123.65,123.54,123.56,169200000.0
2009-01-23 01:52:00,123.55,123.605,123.545,123.605,68200000.0
2009-01-23 01:53:00,123.605,123.705,123.605,123.655,158200000.0
2009-01-23 01:54:00,123.64,123.645,123.585,123.645,76800000.0
2009-01-23 01:55:00,123.625,123.655,123.62,123.625,86600000.0
2009-01-23 01:56:00,123.635,123.66,123.555,123.615,61800000.0
2009-01-23 01:57:00,123.63,123.69,123.62,123.67,52400000.0
2009-01-23 01:58:00,123.69,123.705,123.665,123.685,57600000.0
2009-01-23 01:59:00,123.685,123.685,123.645,123.685,49600000.0
2009-01-23 02:00:00,123.685,123.75,123.685,123.73,62000000.0
2009-01-23 02:01:00,123.73,123.74,123.655,123.655,62400000.0
2009-01-23 02:02:00,123.73,123.745,123.73,123.74,36000000.0
2009-01-23 02:03:00,123.755,123.765,123.63,123.66,49800000.0
2009-01-23 02:04:00,123.66,123.66,123.6,123.6,140800000.0
2009-01-23 02:05:00,123.605,123.61,123.59,123.59,55200000.0
2009-01-23 02:06:00,123.6,123.625,123.58,123.59,57800000.0
2009-01-23 02:07:00,123.59,123.59,123.56,123.57,24600000.0
2009-01-23 02:08:00,123.57,123.58,123.55,123.58,67600000.0
2009-01-23 02:09:00,123.575,123.69,123.575,123.62,127200000.0
2009-01-23 02:10:00,123.61,123.63,123.59,123.615,74600000.0
2009-01-23 02:11:00,123.62,123.64,123.59,123.62,67600000.0
2009-01-23 02:12:00,123.625,123.625,123.555,123.555,33000000.0
2009-01-23 02:13:00,123.57,123.57,123.495,123.54,95800000.0
2009-01-23 02:14:00,123.515,123.515,123.5,123.505,14800000.0
2009-01-23 02:15:00,123.5,123.53,123.5,123.505,90400000.0
2009-01-23 02:16:00,123.515,123.52,123.46,123.46,100400000.0
2009-01-23 02:17:00,123.46,123.505,123.46,123.505,61200000.0
2009-01-23 02:18:00,123.5,123.51,123.46,123.485,119200000.0
2009-01-23 02:19:00,123.475,123.475,123.47,123.475,17200000.0
2009-01-23 02:20:00,123.485,123.49,123.44,123.445,66600000.0
2009-01-23 02:21:00,123.46,123.49,123.46,123.49,27000000.0
2009-01-23 02:22:00,123.49,123.515,123.485,123.5,24600000.0
2009-01-23 02:23:00,123.49,123.54,123.49,123.525,62900000.0
2009-01-23 02:24:00,123.525,123.525,123.515,123.525,10900000.0
2009-01-23 02:25:00,123.5,123.5,123.435,123.46,52800000.0
2009-01-23 02:26:00,123.455,123.47,123.435,123.455,79200000.0
2009-01-23 02:27:00,123.465,123.465,123.445,123.455,28800000.0
2009-01-23 02:28:00,123.445,123.485,123.425,123.425,27600000.0
2009-01-23 02:29:00,123.435,123.455,123.435,123.455,27200000.0
2009-01-23 02:30:00,123.445,123.485,123.445,123.475,37400000.0
2009-01-23 02:31:00,123.475,123.52,123.475,123.485,44000000.0
2009-01-23 02:32:00,123.48,123.505,123.48,123.505,19800000.0
2009-01-23 02:33:00,123.505,123.505,123.425,123.425,68200000.0
2009-01-23 02:34:00,123.43,123.43,123.34,123.345,74600000.0
2009-01-23 02:35:00,123.345,123.375,123.295,123.345,83000000.0
2009-01-23 02:36:00,123.365,123.415,123.36,123.41,55000000.0
2009-01-23 02:37:00,123.375,123.395,123.325,123.395,57600000.0
2009-01-23 02:38:00,123.395,123.42,123.395,123.395,57900000.0
2009-01-23 02:39:00,123.4,123.42,123.34,123.37,28800000.0
2009-01-23 02:40:00,123.38,123.43,123.37,123.42,83200000.0
2009-01-23 02:41:00,123.43,123.435,123.385,123.435,40200000.0
2009-01-23 02:42:00,123.435,123.44,123.41,123.435,22600000.0
2009-01-23 02:43:00,123.41,123.465,123.41,123.44,48400000.0
2009-01-23 02:44:00,123.45,123.46,123.37,123.37,43600000.0
2009-01-23 02:45:00,123.375,123.43,123.35,123.35,106600000.0
2009-01-23 02:46:00,123.355,123.415,123.355,123.4,43000000.0
2009-01-23 02:47:00,123.385,123.395,123.38,123.395,21600000.0
2009-01-23 02:48:00,123.405,123.405,123.395,123.395,3600000.0
2009-01-23 02:49:00,123.38,123.41,123.36,123.41,32400000.0
2009-01-23 02:50:00,123.405,123.44,123.405,123.415,90400000.0
2009-01-23 02:51:00,123.415,123.415,123.395,123.405,89000000.0
2009-01-23 02:52:00,123.395,123.405,123.395,123.405,51000000.0
2009-01-23 02:53:00,123.405,123.405,123.34,123.345,140400000.0
2009-01-23 02:54:00,123.345,123.37,123.335,123.37,124200000.0
2009-01-23 02:55:00,123.365,123.405,123.345,123.405,96000000.0
2009-01-23 02:56:00,123.415,123.415,123.39,123.41,60200000.0
2009-01-23 02:57:00,123.415,123.435,123.405,123.415,80800000.0
2009-01-23 02:58:00,123.415,123.425,123.405,123.415,61200000.0
2009-01-23 02:59:00,123.405,123.43,123.405,123.43,51600000.0
2009-01-23 03:00:00,123.43,123.43,123.415,123.415,28200000.0
2009-01-23 03:01:00,123.415,123.415,123.375,123.395,63600000.0
2009-01-23 03:02:00,123.395,123.45,123.38,123.38,117400000.0
2009-01-23 03:03:00,123.375,123.405,123.375,123.395,81800000.0
2009-01-23 03:04:00,123.395,123.425,123.39,123.39,62400000.0
2009-01-23 03:05:00,123.39,123.39,123.3,123.315,106800000.0
2009-01-23 03:06:00,123.29,123.31,123.17,123.21,237400000.0
2009-01-23 03:07:00,123.185,123.195,123.1,123.105,145600000.0
2009-01-23 03:08:00,123.105,123.105,123.065,123.065,120000000.0
2009-01-23 03:09:00,123.065,123.14,123.065,123.125,84300000.0
2009-01-23 03:10:00,123.13,123.21,123.115,123.19,143200000.0
2009-01-23 03:11:00,123.15,123.165,123.135,123.14,37400000.0
2009-01-23 03:12:00,123.14,123.255,123.14,123.24,51800000.0
2009-01-23 03:13:00,123.245,123.26,123.135,123.215,31600000.0
2009-01-23 03:14:00,123.22,123.235,123.125,123.225,78800000.0
2009-01-23 03:15:00,123.125,123.135,123.115,123.115,29200000.0
2009-01-23 03:16:00,123.115,123.14,123.105,123.12,40600000.0
2009-01-23 03:17:00,123.12,123.135,123.085,123.085,64600000.0
2009-01-23 03:18:00,123.08,123.12,123.08,123.1,44200000.0
2009-01-23 03:19:00,123.09,123.1,123.06,123.085,36400000.0
2009-01-23 03:20:00,123.095,123.12,123.08,123.115,41800000.0
2009-01-23 03:21:00,123.11,123.145,123.085,123.095,39400000.0
2009-01-23 03:22:00,123.095,123.125,123.075,123.105,37600000.0
2009-01-23 03:23:00,123.1,123.105,123.07,123.095,16400000.0
2009-01-23 03:24:00,123.095,123.095,123.065,123.08,19600000.0
2009-01-23 03:25:00,123.085,123.095,123.025,123.04,74600000.0
2009-01-23 03:26:00,123.03,123.05,122.995,123.0,64000000.0
2009-01-23 03:27:00,123.02,123.035,122.97,123.035,115200000.0
2009-01-23 03:28:00,123.03,123.05,122.975,123.035,98200000.0
2009-01-23 03:29:00,123.035,123.055,123.015,123.055,81400000.0
2009-01-23 03:30:00,123.06,123.07,123.03,123.04,56100000.0
2009-01-23 03:31:00,123.045,123.05,123.01,123.03,65200000.0
2009-01-23 03:32:00,123.02,123.045,123.0,123.02,36400000.0
2009-01-23 03:33:00,123.02,123.04,123.02,123.03,37000000.0
2009-01-23 03:34:00,123.02,123.03,123.015,123.03,31200000.0
2009-01-23 03:35:00,123.03,123.05,123.01,123.035,91400000.0
2009-01-23 03:36:00,123.045,123.05,123.005,123.015,90600000.0
2009-01-23 03:37:00,123.025,123.035,123.005,123.035,105200000.0
2009-01-23 03:38:00,123.02,123.04,122.99,123.02,59200000.0
2009-01-23 03:39:00,123.025,123.025,122.995,123.02,67600000.0
2009-01-23 03:40:00,122.995,123.02,122.995,123.005,22200000.0
2009-01-23 03:41:00,123.02,123.03,122.995,123.02,66600000.0
2009-01-23 03:42:00,123.015,123.06,123.0,123.04,68600000.0
2009-01-23 03:43:00,123.045,123.055,123.03,123.05,30200000.0
2009-01-23 03:44:00,123.05,123.07,123.04,123.04,94400000.0
2009-01-23 03:45:00,123.04,123.055,123.03,123.05,79800000.0
2009-01-23 03:46:00,123.065,123.065,123.0,123.03,52800000.0
2009-01-23 03:47:00,123.04,123.105,123.035,123.09,112600000.0
2009-01-23 03:48:00,123.105,123.115,123.08,123.105,93800000.0
2009-01-23 03:49:00,123.115,123.125,123.075,123.115,65000000.0
2009-01-23 03:50:00,123.12,123.13,123.105,123.105,62400000.0
2009-01-23 03:51:00,123.1,123.135,123.1,123.105,66200000.0
2009-01-23 03:52:00,123.11,123.14,123.09,123.09,40000000.0
2009-01-23 03:53:00,123.095,123.11,123.085,123.09,99000000.0
2009-01-23 03:54:00,123.09,123.125,123.07,123.085,79200000.0
2009-01-23 03:55:00,123.085,123.11,123.03,123.035,60000000.0
2009-01-23 03:56:00,123.035,123.035,122.97,122.985,63000000.0
2009-01-23 03:57:00,122.985,122.99,122.9,122.925,135000000.0
2009-01-23 03:58:00,122.935,122.95,122.935,122.95,19800000.0
2009-01-23 03:59:00,122.95,122.955,122.89,122.905,98600000.0
2009-01-23 04:00:00,122.905,122.925,122.895,122.9,74400000.0
2009-01-23 04:01:00,122.9,122.91,122.835,122.835,146600000.0
2009-01-23 04:02:00,122.855,122.875,122.83,122.845,129800000.0
2009-01-23 04:03:00,122.845,122.855,122.805,122.84,78400000.0
2009-01-23 04:04:00,122.83,122.85,122.795,122.815,45400000.0
2009-01-23 04:05:00,122.82,122.82,122.71,122.725,117800000.0
2009-01-23 04:06:00,122.72,122.75,122.61,122.61,166200000.0
2009-01-23 04:07:00,122.6,122.64,122.425,122.48,155800000.0
2009-01-23 04:08:00,122.495,122.54,122.46,122.48,178400000.0
2009-01-23 04:09:00,122.485,122.5,122.465,122.48,130200000.0
2009-01-23 04:10:00,122.485,122.55,122.485,122.55,128800000.0
2009-01-23 04:11:00,122.55,122.55,122.52,122.53,97000000.0
2009-01-23 04:12:00,122.525,122.575,122.505,122.575,144400000.0
2009-01-23 04:13:00,122.575,122.575,122.515,122.555,103400000.0
2009-01-23 04:14:00,122.555,122.585,122.545,122.555,57400000.0
2009-01-23 04:15:00,122.555,122.56,122.555,122.56,9800000.0
2009-01-23 04:16:00,122.56,122.59,122.56,122.59,44800000.0
2009-01-23 04:17:00,122.59,122.615,122.575,122.615,75600000.0
2009-01-23 04:18:00,122.615,122.745,122.615,122.73,128000000.0
2009-01-23 04:19:00,122.745,122.78,122.74,122.78,100000000.0
2009-01-23 04:20:00,122.785,122.795,122.675,122.785,88400000.0
2009-01-23 04:21:00,122.785,122.785,122.69,122.755,85600000.0
2009-01-23 04:22:00,122.7,122.77,122.69,122.71,237400000.0
2009-01-23 04:23:00,122.695,122.76,122.66,122.685,122800000.0
2009-01-23 04:24:00,122.7,122.715,122.68,122.68,116600000.0
2009-01-23 04:25:00,122.685,122.74,122.67,122.67,148400000.0
2009-01-23 04:26:00,122.67,122.685,122.63,122.67,148800000.0
2009-01-23 04:27:00,122.67,122.695,122.65,122.67,169400000.0
2009-01-23 04:28:00,122.675,122.705,122.66,122.685,92800000.0
2009-01-23 04:29:00,122.68,122.705,122.665,122.685,84000000.0
2009-01-23 04:30:00,122.685,122.69,122.68,122.68,47000000.0
2009-01-23 04:31:00,122.68,122.69,122.67,122.68,24400000.0
2009-01-23 04:32:00,122.675,122.675,122.635,122.66,86000000.0
2009-01-23 04:33:00,122.655,122.68,122.63,122.63,135000000.0
2009-01-23 04:34:00,122.645,122.69,122.6,122.6,68400000.0
2009-01-23 04:35:00,122.605,122.64,122.6,122.64,80400000.0
2009-01-23 04:36:00,122.63,122.64,122.6,122.625,163000000.0
2009-01-23 04:37:00,122.63,122.685,122.62,122.685,105800000.0
2009-01-23 04:38:00,122.685,122.685,122.6,122.62,77400000.0
2009-01-23 04:39:00,122.62,122.625,122.5,122.59,151200000.0
2009-01-23 04:40:00,122.58,122.595,122.545,122.56,170800000.0
2009-01-23 04:41:00,122.565,122.58,122.54,122.58,119800000.0
2009-01-23 04:42:00,122.575,122.655,122.545,122.65,59800000.0
2009-01-23 04:43:00,122.65,122.67,122.61,122.62,81200000.0
2009-01-23 04:44:00,122.615,122.635,122.575,122.585,123200000.0
2009-01-23 04:45:00,122.59,122.615,122.585,122.6,69400000.0
2009-01-23 04:46:00,122.6,122.615,122.595,122.615,57600000.0
2009-01-23 04:47:00,122.62,122.625,122.61,122.615,43800000.0
2009-01-23 04:48:00,122.615,122.625,122.605,122.61,28600000.0
2009-01-23 04:49:00,122.605,122.67,122.605,122.635,46200000.0
2009-01-23 04:50:00,122.635,122.645,122.62,122.635,48600000.0
2009-01-23 04:51:00,122.635,122.67,122.635,122.645,25400000.0
2009-01-23 04:52:00,122.65,122.655,122.59,122.59,96200000.0
2009-01-23 04:53:00,122.61,122.61,122.545,122.565,83800000.0
2009-01-23 04:54:00,122.565,122.625,122.56,122.605,67800000.0
2009-01-23 04:55:00,122.6,122.61,122.575,122.59,130400000.0
2009-01-23 04:56:00,122.59,122.63,122.59,122.63,119200000.0
2009-01-23 04:57:00,122.63,122.645,122.58,122.61,47800000.0
2009-01-23 04:58:00,122.625,122.635,122.615,122.62,21600000.0
2009-01-23 04:59:00,122.615,122.64,122.56,122.595,70800000.0
2009-01-23 05:00:00,122.595,122.615,122.56,122.6,107000000.0
2009-01-23 05:01:00,122.6,122.645,122.6,122.635,46600000.0
2009-01-23 05:02:00,122.645,122.65,122.635,122.65,17400000.0
2009-01-23 05:03:00,122.675,122.765,122.675,122.755,98400000.0
2009-01-23 05:04:00,122.765,122.795,122.755,122.785,41000000.0
2009-01-23 05:05:00,122.79,122.85,122.785,122.845,65200000.0
2009-01-23 05:06:00,122.85,122.905,122.85,122.905,30000000.0
2009-01-23 05:07:00,122.92,122.965,122.895,122.965,87400000.0
2009-01-23 05:08:00,122.96,122.99,122.895,122.98,113600000.0
2009-01-23 05:09:00,122.98,123.05,122.965,123.035,606000012.0
2009-01-23 05:10:00,123.03,123.09,123.02,123.065,96400000.0
2009-01-23 05:11:00,123.075,123.085,123.015,123.045,113000000.0
2009-01-23 05:12:00,123.05,123.06,123.02,123.045,101600000.0
2009-01-23 05:13:00,123.055,123.06,123.04,123.05,48400000.0
2009-01-23 05:14:00,123.06,123.07,123.025,123.025,92800000.0
2009-01-23 05:15:00,123.025,123.04,122.965,122.98,163200000.0
2009-01-23 05:16:00,122.98,123.02,122.93,122.985,143400000.0
2009-01-23 05:17:00,123.0,123.015,122.93,122.95,99400000.0
2009-01-23 05:18:00,122.95,123.005,122.945,122.97,59800000.0
2009-01-23 05:19:00,122.985,123.035,122.95,122.995,140700000.0
2009-01-23 05:20:00,122.99,122.995,122.945,122.97,71200000.0
2009-01-23 05:21:00,122.98,122.985,122.85,122.875,151800000.0
2009-01-23 05:22:00,122.875,122.875,122.815,122.87,73000000.0
2009-01-23 05:23:00,122.875,122.905,122.815,122.84,43000000.0
2009-01-23 05:24:00,122.83,122.83,122.775,122.825,65600000.0
2009-01-23 05:25:00,122.82,122.845,122.8,122.835,62000000.0
2009-01-23 05:26:00,122.845,122.875,122.74,122.755,112900000.0
2009-01-23 05:27:00,122.76,122.82,122.745,122.79,91000000.0
2009-01-23 05:28:00,122.795,122.815,122.745,122.755,43600000.0
2009-01-23 05:29:00,122.755,122.79,122.74,122.74,17800000.0
2009-01-23 05:30:00,122.76,122.78,122.715,122.715,109000000.0
2009-01-23 05:31:00,122.725,122.765,122.71,122.73,95800000.0
2009-01-23 05:32:00,122.745,122.79,122.745,122.79,75400000.0
2009-01-23 05:33:00,122.785,122.79,122.775,122.78,24000000.0
2009-01-23 05:34:00,122.79,122.8,122.78,122.79,44800000.0
2009-01-23 05:35:00,122.79,122.835,122.79,122.835,53200000.0
2009-01-23 05:36:00,122.835,122.865,122.795,122.835,93200000.0
2009-01-23 05:37:00,122.835,122.86,122.83,122.86,20800000.0
2009-01-23 05:38:00,122.855,122.855,122.83,122.84,24200000.0
2009-01-23 05:39:00,122.845,122.85,122.76,122.77,98600000.0
2009-01-23 05:40:00,122.765,122.77,122.705,122.73,147000000.0
2009-01-23 05:41:00,122.73,122.745,122.725,122.74,33800000.0
2009-01-23 05:42:00,122.735,122.81,122.735,122.81,67600000.0
2009-01-23 05:43:00,122.815,122.855,122.805,122.84,33200000.0
2009-01-23 05:44:00,122.84,122.84,122.815,122.825,70400000.0
2009-01-23 05:45:00,122.815,122.845,122.79,122.84,29200000.0
2009-01-23 05:46:00,122.84,122.85,122.815,122.84,25200000.0
2009-01-23 05:47:00,122.84,122.84,122.795,122.8,32800000.0
2009-01-23 05:48:00,122.795,122.8,122.775,122.785,92200000.0
2009-01-23 05:49:00,122.785,122.79,122.76,122.775,98600000.0
2009-01-23 05:50:00,122.78,122.78,122.77,122.77,10200000.0
2009-01-23 05:51:00,122.78,122.78,122.74,122.74,34200000.0
2009-01-23 05:52:00,122.78,122.795,122.695,122.695,248199999.0
2009-01-23 05:53:00,122.77,122.785,122.665,122.745,275499996.0
2009-01-23 05:54:00,122.74,122.77,122.74,122.76,33600000.0
2009-01-23 05:55:00,122.755,122.755,122.755,122.755,9000000.0
2009-01-23 05:56:00,122.765,122.765,122.745,122.755,77400000.0
2009-01-23 05:57:00,122.755,122.77,122.755,122.765,48200000.0
2009-01-23 05:58:00,122.76,122.785,122.74,122.785,57400000.0
2009-01-23 05:59:00,122.78,122.845,122.78,122.79,60400000.0
2009-01-23 06:00:00,122.8,122.81,122.785,122.81,28600000.0
2009-01-23 06:01:00,122.805,122.805,122.755,122.76,51600000.0
2009-01-23 06:02:00,122.765,122.775,122.76,122.77,62000000.0
2009-01-23 06:03:00,122.76,122.815,122.755,122.755,64800000.0
2009-01-23 06:04:00,122.765,122.765,122.715,122.735,64800000.0
2009-01-23 06:05:00,122.73,122.73,122.62,122.645,86400000.0
2009-01-23 06:06:00,122.64,122.66,122.64,122.645,24600000.0
2009-01-23 06:07:00,122.65,122.68,122.635,122.67,93800000.0
2009-01-23 06:08:00,122.67,122.68,122.64,122.68,81000000.0
2009-01-23 06:09:00,122.685,122.7,122.665,122.67,80400000.0
2009-01-23 06:10:00,122.665,122.715,122.645,122.645,108600000.0
2009-01-23 06:11:00,122.66,122.665,122.625,122.64,120800000.0
2009-01-23 06:12:00,122.64,122.64,122.61,122.62,66400000.0
2009-01-23 06:13:00,122.615,122.615,122.55,122.565,131400000.0
2009-01-23 06:14:00,122.57,122.59,122.5,122.58,149800000.0
2009-01-23 06:15:00,122.58,122.585,122.5,122.525,117600000.0
2009-01-23 06:16:00,122.52,122.525,122.405,122.445,130200000.0
2009-01-23 06:17:00,122.45,122.48,122.435,122.465,78800000.0
2009-01-23 06:18:00,122.465,122.525,122.465,122.495,98000000.0
2009-01-23 06:19:00,122.49,122.53,122.49,122.53,23000000.0
2009-01-23 06:20:00,122.535,122.56,122.525,122.555,80300000.0
2009-01-23 06:21:00,122.555,122.57,122.515,122.52,80000000.0
2009-01-23 06:22:00,122.52,122.52,122.34,122.34,103600000.0
2009-01-23 06:23:00,122.35,122.365,122.23,122.265,183400000.0
2009-01-23 06:24:00,122.275,122.31,122.255,122.285,75000000.0
2009-01-23 06:25:00,122.285,122.305,122.215,122.25,80400000.0
2009-01-23 06:26:00,122.25,122.38,122.25,122.3,147800000.0
2009-01-23 06:27:00,122.315,122.315,122.205,122.225,151000000.0
2009-01-23 06:28:00,122.23,122.28,122.175,122.2,135000000.0
2009-01-23 06:29:00,122.195,122.27,122.19,122.27,79200000.0
2009-01-23 06:30:00,122.275,122.29,122.205,122.225,123800000.0
2009-01-23 06:31:00,122.235,122.27,122.21,122.245,115400000.0
2009-01-23 06:32:00,122.22,122.28,122.2,122.255,237600000.0
2009-01-23 06:33:00,122.255,122.255,122.165,122.18,77600000.0
2009-01-23 06:34:00,122.18,122.19,122.14,122.16,108400000.0
2009-01-23 06:35:00,122.15,122.15,122.055,122.13,217400000.0
2009-01-23 06:36:00,122.13,122.175,122.125,122.14,76400000.0
2009-01-23 06:37:00,122.115,122.175,122.115,122.175,72600000.0
2009-01-23 06:38:00,122.19,122.23,122.145,122.175,140400000.0
2009-01-23 06:39:00,122.165,122.21,122.155,122.175,89800000.0
2009-01-23 06:40:00,122.165,122.21,122.16,122.175,87200000.0
2009-01-23 06:41:00,122.175,122.18,122.075,122.105,95400000.0
2009-01-23 06:42:00,122.095,122.125,122.065,122.075,166600000.0
2009-01-23 06:43:00,122.075,122.085,122.045,122.065,112200000.0
2009-01-23 06:44:00,122.055,122.075,122.055,122.075,32800000.0
2009-01-23 06:45:00,122.075,122.22,122.055,122.22,135200000.0
2009-01-23 06:46:00,122.22,122.22,122.155,122.155,75200000.0
2009-01-23 06:47:00,122.115,122.15,122.035,122.115,183000000.0
2009-01-23 06:48:00,122.115,122.12,122.025,122.05,143000000.0
2009-01-23 06:49:00,122.05,122.05,121.99,122.0,129000000.0
2009-01-23 06:50:00,122.0,122.01,121.97,121.995,37200000.0
2009-01-23 06:51:00,121.995,122.02,121.985,121.985,78800000.0
2009-01-23 06:52:00,121.99,122.005,121.85,121.875,125800000.0
2009-01-23 06:53:00,121.875,121.9,121.705,121.805,175000000.0
2009-01-23 06:54:00,121.815,122.065,121.815,122.065,114800000.0
2009-01-23 06:55:00,122.065,122.115,122.06,122.07,152400000.0
2009-01-23 06:56:00,122.08,122.08,121.965,121.965,150200000.0
2009-01-23 06:57:00,121.965,122.04,121.965,121.995,219800000.0
2009-01-23 06:58:00,121.945,121.965,121.905,121.915,146200000.0
2009-01-23 06:59:00,121.905,121.93,121.835,121.87,207400000.0
2009-01-23 07:00:00,121.86,121.94,121.855,121.93,207400000.0
2009-01-23 07:01:00,121.935,121.995,121.915,121.925,84800000.0
2009-01-23 07:02:00,121.925,121.99,121.915,121.97,172000000.0
2009-01-23 07:03:00,121.97,121.985,121.915,121.925,61600000.0
2009-01-23 07:04:00,121.925,121.93,121.84,121.87,214200000.0
2009-01-23 07:05:00,121.87,121.985,121.82,121.91,224800000.0
2009-01-23 07:06:00,121.865,121.98,121.845,121.87,177200000.0
2009-01-23 07:07:00,121.87,121.94,121.795,121.925,230200000.0
2009-01-23 07:08:00,121.93,121.95,121.88,121.915,136000000.0
2009-01-23 07:09:00,121.92,121.94,121.9,121.915,91200000.0
2009-01-23 07:10:00,121.89,121.895,121.84,121.87,110200000.0
2009-01-23 07:11:00,121.865,121.945,121.865,121.945,139400000.0
2009-01-23 07:12:00,121.945,121.955,121.915,121.925,120000000.0
2009-01-23 07:13:00,121.925,121.995,121.925,121.995,251400000.0
2009-01-23 07:14:00,121.995,122.04,121.945,121.985,209600000.0
2009-01-23 07:15:00,121.99,122.075,121.99,122.075,153000000.0
2009-01-23 07:16:00,122.07,122.105,122.04,122.06,119400000.0
2009-01-23 07:17:00,122.065,122.065,122.025,122.035,122600000.0
2009-01-23 07:18:00,122.04,122.06,122.03,122.05,72200000.0
2009-01-23 07:19:00,122.05,122.06,122.025,122.025,91000000.0
2009-01-23 07:20:00,122.03,122.045,121.925,121.94,86000000.0
2009-01-23 07:21:00,121.945,121.975,121.945,121.97,118000000.0
2009-01-23 07:22:00,121.965,121.975,121.955,121.975,35600000.0
2009-01-23 07:23:00,121.975,122.005,121.975,121.98,87200000.0
2009-01-23 07:24:00,121.99,122.02,121.985,122.015,53800000.0
2009-01-23 07:25:00,122.025,122.095,122.025,122.07,123200000.0
2009-01-23 07:26:00,122.08,122.105,122.065,122.07,54200000.0
2009-01-23 07:27:00,122.075,122.205,122.075,122.205,141600000.0
2009-01-23 07:28:00,122.2,122.205,122.17,122.185,82000000.0
2009-01-23 07:29:00,122.18,122.21,122.18,122.21,53600000.0
2009-01-23 07:30:00,122.21,122.225,122.155,122.18,110400000.0
2009-01-23 07:31:00,122.165,122.175,122.14,122.145,74600000.0
2009-01-23 07:32:00,122.145,122.145,122.055,122.075,113200000.0
2009-01-23 07:33:00,122.085,122.085,122.03,122.05,122200000.0
2009-01-23 07:34:00,122.045,122.085,122.02,122.07,147000000.0
2009-01-23 07:35:00,122.075,122.085,122.035,122.05,128400000.0
2009-01-23 07:36:00,122.04,122.04,121.995,122.03,76800000.0
2009-01-23 07:37:00,122.035,122.08,122.015,122.065,128400000.0
2009-01-23 07:38:00,122.065,122.135,122.06,122.105,64400000.0
2009-01-23 07:39:00,122.105,122.105,122.105,122.105,5200000.0
2009-01-23 07:40:00,122.095,122.125,122.07,122.075,64800000.0
2009-01-23 07:41:00,122.08,122.08,122.035,122.045,126800000.0
2009-01-23 07:42:00,122.055,122.08,121.97,122.025,156800000.0
2009-01-23 07:43:00,122.015,122.02,121.93,121.935,141400000.0
2009-01-23 07:44:00,121.93,121.98,121.93,121.965,50200000.0
2009-01-23 07:45:00,121.965,121.985,121.93,121.985,44600000.0
2009-01-23 07:46:00,121.99,122.005,121.945,121.955,81600000.0
2009-01-23 07:47:00,121.955,121.96,121.93,121.955,62800000.0
2009-01-23 07:48:00,121.96,121.99,121.945,121.96,53200000.0
2009-01-23 07:49:00,121.93,121.94,121.875,121.9,129200000.0
2009-01-23 07:50:00,121.9,121.92,121.89,121.91,38600000.0
2009-01-23 07:51:00,121.91,121.95,121.875,121.94,97800000.0
2009-01-23 07:52:00,121.935,121.955,121.885,121.955,71400000.0
2009-01-23 07:53:00,121.945,122.035,121.91,121.95,102400000.0
2009-01-23 07:54:00,121.95,121.98,121.88,121.885,98000000.0
2009-01-23 07:55:00,121.885,121.95,121.865,121.88,94400000.0
2009-01-23 07:56:00,121.865,121.875,121.855,121.86,65800000.0
2009-01-23 07:57:00,121.86,121.89,121.84,121.84,148400000.0
2009-01-23 07:58:00,121.845,121.845,121.81,121.825,96400000.0
2009-01-23 07:59:00,121.825,121.835,121.76,121.835,123800000.0
2009-01-23 08:00:00,121.845,121.845,121.795,121.82,86200000.0
2009-01-23 08:01:00,121.82,121.835,121.8,121.81,36200000.0
2009-01-23 08:02:00,121.815,121.83,121.805,121.815,38200000.0
2009-01-23 08:03:00,121.815,121.825,121.78,121.79,88000000.0
2009-01-23 08:04:00,121.785,121.84,121.785,121.815,67000000.0
2009-01-23 08:05:00,121.805,121.825,121.75,121.775,89000000.0
2009-01-23 08:06:00,121.77,121.77,121.725,121.735,65000000.0
2009-01-23 08:07:00,121.735,121.745,121.72,121.745,51800000.0
2009-01-23 08:08:00,121.745,121.76,121.66,121.725,105400000.0
2009-01-23 08:09:00,121.735,121.745,121.65,121.675,103200000.0
2009-01-23 08:10:00,121.69,121.695,121.64,121.64,68000000.0
2009-01-23 08:11:00,121.645,121.66,121.615,121.65,85200000.0
2009-01-23 08:12:00,121.66,121.66,121.61,121.615,45400000.0
2009-01-23 08:13:00,121.615,121.635,121.6,121.605,42000000.0
2009-01-23 08:14:00,121.605,121.605,121.605,121.605,23200000.0
2009-01-23 08:15:00,121.605,121.605,121.47,121.485,191900000.0
2009-01-23 08:16:00,121.485,121.505,121.44,121.5,158600000.0
2009-01-23 08:17:00,121.515,121.545,121.48,121.495,130800000.0
2009-01-23 08:18:00,121.485,121.555,121.46,121.495,56800000.0
2009-01-23 08:19:00,121.475,121.48,121.43,121.445,167400000.0
2009-01-23 08:20:00,121.455,121.495,121.445,121.495,93200000.0
2009-01-23 08:21:00,121.49,121.49,121.395,121.425,110400000.0
2009-01-23 08:22:00,121.425,121.425,121.33,121.375,192200000.0
2009-01-23 08:23:00,121.38,121.445,121.37,121.435,93800000.0
2009-01-23 08:24:00,121.435,121.56,121.435,121.56,98400000.0
2009-01-23 08:25:00,121.55,121.785,121.55,121.71,171000000.0
2009-01-23 08:26:00,121.725,121.745,121.675,121.7,81200000.0
2009-01-23 08:27:00,121.705,121.705,121.66,121.69,115800000.0
2009-01-23 08:28:00,121.695,121.695,121.635,121.635,95000000.0
2009-01-23 08:29:00,121.635,121.635,121.555,121.595,91000000.0
2009-01-23 08:30:00,121.595,121.66,121.545,121.555,145200000.0
2009-01-23 08:31:00,121.545,121.685,121.545,121.645,146800000.0
2009-01-23 08:32:00,121.655,121.69,121.625,121.69,85200000.0
2009-01-23 08:33:00,121.68,121.685,121.64,121.64,53400000.0
2009-01-23 08:34:00,121.63,121.7,121.605,121.7,118600000.0
2009-01-23 08:35:00,121.7,121.73,121.665,121.705,133600000.0
2009-01-23 08:36:00,121.72,121.735,121.65,121.685,76400000.0
2009-01-23 08:37:00,121.695,121.72,121.68,121.71,99400000.0
2009-01-23 08:38:00,121.71,121.76,121.705,121.76,26800000.0
2009-01-23 08:39:00,121.755,121.86,121.755,121.86,103600000.0
2009-01-23 08:40:00,121.86,121.875,121.82,121.86,122400000.0
2009-01-23 08:41:00,121.855,121.89,121.79,121.885,135800000.0
2009-01-23 08:42:00,121.89,121.94,121.89,121.91,108400000.0
2009-01-23 08:43:00,121.915,121.97,121.91,121.965,68800000.0
2009-01-23 08:44:00,121.965,121.99,121.945,121.95,77400000.0
2009-01-23 08:45:00,121.935,121.995,121.915,121.995,86600000.0
2009-01-23 08:46:00,121.995,122.005,121.99,122.0,26600000.0
2009-01-23 08:47:00,122.005,122.005,121.89,121.89,148200000.0
2009-01-23 08:48:00,121.885,121.885,121.825,121.845,96600000.0
2009-01-23 08:49:00,121.835,121.84,121.735,121.755,172200000.0
2009-01-23 08:50:00,121.745,121.775,121.635,121.635,177800000.0
2009-01-23 08:51:00,121.645,121.735,121.625,121.67,228400000.0
2009-01-23 08:52:00,121.685,121.79,121.655,121.79,193200000.0
2009-01-23 08:53:00,121.785,121.87,121.785,121.87,75600000.0
2009-01-23 08:54:00,121.87,121.905,121.87,121.89,74200000.0
2009-01-23 08:55:00,121.89,121.92,121.88,121.91,72800000.0
2009-01-23 08:56:00,121.9,122.075,121.9,122.075,99000000.0
2009-01-23 08:57:00,122.08,122.2,122.005,122.19,268600000.0
2009-01-23 08:58:00,122.185,122.185,122.055,122.055,145200000.0
2009-01-23 08:59:00,122.065,122.065,121.96,122.01,171800000.0
2009-01-23 09:00:00,121.975,122.14,121.975,122.14,129800000.0
2009-01-23 09:01:00,122.15,122.155,122.105,122.13,75200000.0
2009-01-23 09:02:00,122.095,122.105,122.025,122.105,102400000.0
2009-01-23 09:03:00,122.115,122.12,121.985,122.01,148000000.0
2009-01-23 09:04:00,122.015,122.115,122.01,122.11,106000000.0
2009-01-23 09:05:00,122.1,122.14,122.03,122.045,127000000.0
2009-01-23 09:06:00,122.05,122.07,122.01,122.045,106400000.0
2009-01-23 09:07:00,122.045,122.055,121.935,121.965,136200000.0
2009-01-23 09:08:00,121.965,121.99,121.925,121.95,106600000.0
2009-01-23 09:09:00,121.96,121.965,121.86,121.88,120800000.0
2009-01-23 09:10:00,121.885,121.905,121.88,121.905,86400000.0
2009-01-23 09:11:00,121.895,122.01,121.895,122.005,231000000.0
2009-01-23 09:12:00,122.03,122.065,121.945,122.04,187600000.0
2009-01-23 09:13:00,122.045,122.05,121.85,121.85,214800000.0
2009-01-23 09:14:00,121.86,121.91,121.82,121.895,134000000.0
2009-01-23 09:15:00,121.895,121.9,121.74,121.805,118000000.0
2009-01-23 09:16:00,121.805,121.85,121.79,121.815,81400000.0
2009-01-23 09:17:00,121.815,121.845,121.775,121.79,89600000.0
2009-01-23 09:18:00,121.79,121.835,121.785,121.83,99200000.0
2009-01-23 09:19:00,121.805,121.81,121.685,121.695,108200000.0
2009-01-23 09:20:00,121.7,121.715,121.675,121.695,55400000.0
2009-01-23 09:21:00,121.695,121.745,121.68,121.735,115800000.0
2009-01-23 09:22:00,121.75,121.755,121.68,121.75,122800000.0
2009-01-23 09:23:00,121.755,121.875,121.755,121.86,130800000.0
2009-01-23 09:24:00,121.87,121.89,121.84,121.89,62800000.0
2009-01-23 09:25:00,121.885,121.91,121.835,121.855,82200000.0
2009-01-23 09:26:00,121.86,121.87,121.75,121.755,79400000.0
2009-01-23 09:27:00,121.755,121.81,121.755,121.805,132800000.0
2009-01-23 09:28:00,121.81,121.815,121.745,121.755,87000000.0
2009-01-23 09:29:00,121.745,121.835,121.745,121.775,107600000.0
2009-01-23 09:30:00,121.775,121.835,121.76,121.8,131000000.0
2009-01-23 09:31:00,121.8,121.84,121.75,121.755,167600000.0
2009-01-23 09:32:00,121.755,121.77,121.63,121.675,229400000.0
2009-01-23 09:33:00,121.655,121.68,121.58,121.655,269200000.0
2009-01-23 09:34:00,121.65,121.665,121.435,121.44,263400000.0
2009-01-23 09:35:00,121.44,121.475,121.41,121.44,242200000.0
2009-01-23 09:36:00,121.43,121.48,121.36,121.42,220600000.0
2009-01-23 09:37:00,121.435,121.555,121.38,121.555,248400000.0
2009-01-23 09:38:00,121.56,121.64,121.465,121.49,193600000.0
2009-01-23 09:39:00,121.505,121.51,121.43,121.445,173600000.0
2009-01-23 09:40:00,121.46,121.58,121.455,121.47,328600000.0
2009-01-23 09:41:00,121.475,121.51,121.44,121.45,310400000.0
2009-01-23 09:42:00,121.44,121.535,121.385,121.505,310200000.0
2009-01-23 09:43:00,121.525,121.615,121.5,121.58,230400000.0
2009-01-23 09:44:00,121.585,121.585,121.44,121.5,177200000.0
2009-01-23 09:45:00,121.505,121.525,121.405,121.44,158600000.0
2009-01-23 09:46:00,121.45,121.455,121.35,121.35,262000000.0
2009-01-23 09:47:00,121.34,121.34,121.155,121.28,262800000.0
2009-01-23 09:48:00,121.28,121.29,121.195,121.205,171600000.0
2009-01-23 09:49:00,121.18,121.35,121.17,121.345,199400000.0
2009-01-23 09:50:00,121.35,121.42,121.29,121.315,223200000.0
2009-01-23 09:51:00,121.29,121.29,121.135,121.135,217200000.0
2009-01-23 09:52:00,121.135,121.135,120.965,121.125,284000000.0
2009-01-23 09:53:00,121.14,121.16,120.98,121.015,232200000.0
2009-01-23 09:54:00,121.02,121.235,120.985,121.235,134600000.0
2009-01-23 09:55:00,121.235,121.34,121.155,121.155,218200000.0
2009-01-23 09:56:00,121.165,121.175,120.97,121.055,260400000.0
2009-01-23 09:57:00,121.055,121.075,120.905,120.94,229800000.0
2009-01-23 09:58:00,120.945,121.14,120.945,120.97,203400000.0
2009-01-23 09:59:00,120.955,121.015,120.93,121.01,322800000.0
2009-01-23 10:00:00,121.02,121.175,120.945,121.17,302800000.0
2009-01-23 10:01:00,121.17,121.18,121.02,121.13,192800000.0
2009-01-23 10:02:00,121.15,121.175,121.095,121.095,208400000.0
2009-01-23 10:03:00,121.095,121.095,120.955,121.07,186000000.0
2009-01-23 10:04:00,121.055,121.055,120.95,120.98,150000000.0
2009-01-23 10:05:00,120.98,121.025,120.93,121.025,184100000.0
2009-01-23 10:06:00,121.03,121.13,120.995,121.1,202100000.0
2009-01-23 10:07:00,121.095,121.11,121.01,121.025,178600000.0
2009-01-23 10:08:00,121.025,121.095,121.01,121.08,239400000.0
2009-01-23 10:09:00,121.075,121.105,121.025,121.07,214800000.0
2009-01-23 10:10:00,121.065,121.085,121.035,121.075,272800000.0
2009-01-23 10:11:00,121.09,121.125,121.005,121.02,182700000.0
2009-01-23 10:12:00,121.015,121.135,121.0,121.08,238800000.0
2009-01-23 10:13:00,121.09,121.09,120.975,120.995,261000000.0
2009-01-23 10:14:00,120.99,121.125,120.965,121.09,257800000.0
2009-01-23 10:15:00,121.095,121.135,121.01,121.02,162000000.0
2009-01-23 10:16:00,121.02,121.035,120.91,120.95,164000000.0
2009-01-23 10:17:00,120.945,120.945,120.58,120.585,211200000.0
2009-01-23 10:18:00,120.57,120.67,120.365,120.6,293000000.0
2009-01-23 10:19:00,120.56,120.71,120.535,120.68,220600000.0
2009-01-23 10:20:00,120.695,120.775,120.595,120.595,208600000.0
2009-01-23 10:21:00,120.54,120.62,120.45,120.53,308600000.0
2009-01-23 10:22:00,120.545,120.675,120.5,120.675,188200000.0
2009-01-23 10:23:00,120.675,120.765,120.635,120.635,242400000.0
2009-01-23 10:24:00,120.635,120.695,120.58,120.675,213600000.0
2009-01-23 10:25:00,120.675,120.695,120.615,120.65,279600000.0
2009-01-23 10:26:00,120.655,120.8,120.635,120.71,210600000.0
2009-01-23 10:27:00,120.7,120.825,120.675,120.825,184200000.0
2009-01-23 10:28:00,120.82,120.9,120.75,120.9,213200000.0
2009-01-23 10:29:00,120.895,120.895,120.825,120.89,148600000.0
2009-01-23 10:30:00,120.895,120.96,120.865,120.94,251800000.0
2009-01-23 10:31:00,120.945,121.155,120.945,121.135,210600000.0
2009-01-23 10:32:00,121.135,121.14,121.01,121.02,310800001.0
2009-01-23 10:33:00,121.025,121.04,120.88,120.985,272600000.0
2009-01-23 10:34:00,120.965,120.99,120.895,120.895,180200000.0
2009-01-23 10:35:00,120.9,120.995,120.84,120.885,250000000.0
2009-01-23 10:36:00,120.885,120.9,120.64,120.69,327600000.0
2009-01-23 10:37:00,120.705,120.705,120.58,120.585,360600000.0
2009-01-23 10:38:00,120.585,120.76,120.555,120.755,231800000.0
2009-01-23 10:39:00,120.75,120.765,120.705,120.73,284000000.0
2009-01-23 10:40:00,120.725,120.73,120.615,120.615,342800000.0
2009-01-23 10:41:00,120.615,120.715,120.585,120.655,308000000.0
2009-01-23 10:42:00,120.67,120.71,120.625,120.675,232200000.0
2009-01-23 10:43:00,120.675,120.735,120.64,120.65,120800000.0
2009-01-23 10:44:00,120.65,120.66,120.55,120.63,160600000.0
2009-01-23 10:45:00,120.625,120.71,120.625,120.675,176200000.0
2009-01-23 10:46:00,120.68,120.72,120.635,120.655,144000000.0
2009-01-23 10:47:00,120.66,120.705,120.635,120.705,162200000.0
2009-01-23 10:48:00,120.705,120.805,120.705,120.775,117800000.0
2009-01-23 10:49:00,120.77,120.81,120.695,120.74,163200000.0
2009-01-23 10:50:00,120.74,120.785,120.72,120.785,115600000.0
2009-01-23 10:51:00,120.785,120.89,120.785,120.875,160600000.0
2009-01-23 10:52:00,120.885,121.015,120.86,121.005,223400000.0
2009-01-23 10:53:00,121.02,121.135,121.005,121.02,212600000.0
2009-01-23 10:54:00,121.005,121.075,120.96,120.96,186600000.0
2009-01-23 10:55:00,120.97,120.97,120.79,120.79,234400000.0
2009-01-23 10:56:00,120.79,120.79,120.695,120.715,191200000.0
2009-01-23 10:57:00,120.72,120.825,120.72,120.795,130000000.0
2009-01-23 10:58:00,120.795,120.845,120.79,120.805,173800000.0
2009-01-23 10:59:00,120.805,120.895,120.79,120.815,205000000.0
2009-01-23 11:00:00,120.815,120.89,120.795,120.795,201200000.0
2009-01-23 11:01:00,120.81,120.87,120.795,120.805,301000000.0
2009-01-23 11:02:00,120.8,120.8,120.685,120.785,200200000.0
2009-01-23 11:03:00,120.8,120.805,120.64,120.64,208600000.0
2009-01-23 11:04:00,120.64,120.645,120.485,120.505,259400000.0
2009-01-23 11:05:00,120.5,120.625,120.465,120.625,199800000.0
2009-01-23 11:06:00,120.63,120.685,120.595,120.635,164400000.0
2009-01-23 11:07:00,120.65,120.7,120.55,120.565,199000000.0
2009-01-23 11:08:00,120.575,120.64,120.445,120.445,252800000.0
2009-01-23 11:09:00,120.445,120.605,120.445,120.55,208800000.0
2009-01-23 11:10:00,120.555,120.635,120.555,120.61,80600000.0
2009-01-23 11:11:00,120.61,120.615,120.48,120.5,213000000.0
2009-01-23 11:12:00,120.51,120.555,120.48,120.555,332600000.0
2009-01-23 11:13:00,120.555,120.595,120.505,120.57,173000000.0
2009-01-23 11:14:00,120.57,120.585,120.525,120.525,80200000.0
2009-01-23 11:15:00,120.525,120.57,120.495,120.495,78400000.0
2009-01-23 11:16:00,120.495,120.515,120.425,120.485,156700000.0
2009-01-23 11:17:00,120.49,120.495,120.335,120.36,214000000.0
2009-01-23 11:18:00,120.355,120.355,120.25,120.25,185000000.0
2009-01-23 11:19:00,120.255,120.26,120.125,120.165,281200000.0
2009-01-23 11:20:00,120.13,120.185,120.11,120.145,181400000.0
2009-01-23 11:21:00,120.14,120.19,120.09,120.19,223400000.0
2009-01-23 11:22:00,120.18,120.24,120.145,120.145,197800000.0
2009-01-23 11:23:00,120.155,120.215,120.095,120.19,173200000.0
2009-01-23 11:24:00,120.195,120.195,120.12,120.145,152400000.0
2009-01-23 11:25:00,120.15,120.21,120.145,120.195,90800000.0
2009-01-23 11:26:00,120.195,120.27,120.165,120.26,151200000.0
2009-01-23 11:27:00,120.265,120.3,120.23,120.23,177000000.0
2009-01-23 11:28:00,120.225,120.26,120.075,120.09,214000000.0
2009-01-23 11:29:00,120.09,120.13,119.855,119.91,155200000.0
2009-01-23 11:30:00,119.905,120.205,119.79,120.085,210200000.0
2009-01-23 11:31:00,120.1,120.115,120.0,120.095,252000000.0
2009-01-23 11:32:00,120.105,120.31,120.06,120.31,247800000.0
2009-01-23 11:33:00,120.31,120.515,120.18,120.185,202800000.0
2009-01-23 11:34:00,120.16,120.32,120.16,120.235,203700000.0
2009-01-23 11:35:00,120.235,120.235,120.095,120.14,262200000.0
2009-01-23 11:36:00,120.155,120.265,120.12,120.15,169800000.0
2009-01-23 11:37:00,120.15,120.34,120.15,120.34,147200000.0
2009-01-23 11:38:00,120.335,120.335,120.035,120.035,218600000.0
2009-01-23 11:39:00,120.035,120.04,119.745,119.85,216200000.0
2009-01-23 11:40:00,119.84,119.92,119.805,119.92,170200000.0
2009-01-23 11:41:00,119.925,119.98,119.78,119.78,213200000.0
2009-01-23 11:42:00,119.765,119.815,119.635,119.655,265800000.0
2009-01-23 11:43:00,119.665,119.745,119.6,119.705,223200000.0
2009-01-23 11:44:00,119.705,119.79,119.515,119.79,239800000.0
2009-01-23 11:45:00,119.78,119.795,119.425,119.54,251000000.0
2009-01-23 11:46:00,119.55,119.585,119.43,119.58,209600000.0
2009-01-23 11:47:00,119.58,119.61,119.515,119.595,207400000.0
2009-01-23 11:48:00,119.595,119.595,119.445,119.48,223400000.0
2009-01-23 11:49:00,119.49,119.525,119.22,119.245,198500000.0
2009-01-23 11:50:00,119.245,119.415,119.23,119.395,274400000.0
2009-01-23 11:51:00,119.385,119.455,119.29,119.35,315200000.0
2009-01-23 11:52:00,119.35,119.44,119.27,119.44,224200000.0
2009-01-23 11:53:00,119.45,119.49,119.265,119.305,303800000.0
2009-01-23 11:54:00,119.31,119.42,119.275,119.295,294800000.0
2009-01-23 11:55:00,119.29,119.345,119.255,119.26,186200000.0
2009-01-23 11:56:00,119.275,119.355,119.235,119.315,113000000.0
2009-01-23 11:57:00,119.32,119.78,119.32,119.72,206200000.0
2009-01-23 11:58:00,119.725,119.725,119.49,119.545,226200000.0
2009-01-23 11:59:00,119.54,119.62,119.48,119.605,233400000.0
2009-01-23 12:00:00,119.605,119.63,119.48,119.48,213800000.0
2009-01-23 12:01:00,119.47,119.595,119.47,119.485,269600000.0
2009-01-23 12:02:00,119.485,119.495,119.305,119.335,285100000.0
2009-01-23 12:03:00,119.35,119.35,119.18,119.21,331200000.0
2009-01-23 12:04:00,119.225,119.315,119.16,119.185,211600000.0
2009-01-23 12:05:00,119.195,119.225,119.065,119.07,226000000.0
2009-01-23 12:06:00,119.07,119.115,118.885,118.915,248600000.0
2009-01-23 12:07:00,118.92,118.985,118.84,118.98,235200000.0
2009-01-23 12:08:00,118.99,119.27,118.965,119.27,232200000.0
2009-01-23 12:09:00,119.285,119.455,119.175,119.225,270600000.0
2009-01-23 12:10:00,119.23,119.345,119.2,119.25,283000000.0
2009-01-23 12:11:00,119.265,119.355,119.255,119.355,185800000.0
2009-01-23 12:12:00,119.365,119.565,119.365,119.565,240800000.0
2009-01-23 12:13:00,119.57,119.625,119.485,119.5,190400000.0
2009-01-23 12:14:00,119.515,119.53,119.455,119.455,187800000.0
2009-01-23 12:15:00,119.46,119.535,119.415,119.415,228400000.0
2009-01-23 12:16:00,119.415,119.495,119.4,119.405,158400000.0
2009-01-23 12:17:00,119.41,119.41,119.19,119.235,318400001.0
2009-01-23 12:18:00,119.235,119.315,119.2,119.305,182000000.0
2009-01-23 12:19:00,119.31,119.395,119.28,119.345,280600000.0
2009-01-23 12:20:00,119.345,119.475,119.33,119.42,212600000.0
2009-01-23 12:21:00,119.405,119.44,119.38,119.415,165000000.0
2009-01-23 12:22:00,119.42,119.56,119.395,119.525,221200000.0
2009-01-23 12:23:00,119.535,119.585,119.525,119.55,321200000.0
2009-01-23 12:24:00,119.54,119.68,119.535,119.68,121400000.0
2009-01-23 12:25:00,119.695,119.695,119.525,119.525,127000000.0
2009-01-23 12:26:00,119.53,119.57,119.44,119.53,180200000.0
2009-01-23 12:27:00,119.53,119.6,119.505,119.55,205200000.0
2009-01-23 12:28:00,119.575,119.615,119.505,119.54,227400000.0
2009-01-23 12:29:00,119.54,119.625,119.535,119.57,246400000.0
2009-01-23 12:30:00,119.555,119.66,119.515,119.66,295600001.0
2009-01-23 12:31:00,119.66,119.795,119.635,119.78,209600000.0
2009-01-23 12:32:00,119.78,119.865,119.775,119.815,154400000.0
2009-01-23 12:33:00,119.81,119.84,119.675,119.705,228400000.0
2009-01-23 12:34:00,119.72,119.72,119.645,119.695,164000000.0
2009-01-23 12:35:00,119.695,119.79,119.68,119.79,156800000.0
2009-01-23 12:36:00,119.79,119.81,119.59,119.64,231600000.0
2009-01-23 12:37:00,119.645,119.65,119.555,119.62,139800000.0
2009-01-23 12:38:00,119.61,119.76,119.61,119.7,163500000.0
2009-01-23 12:39:00,119.715,119.79,119.69,119.79,114200000.0
2009-01-23 12:40:00,119.81,119.95,119.81,119.945,181600000.0
2009-01-23 12:41:00,119.92,119.925,119.865,119.895,164600000.0
2009-01-23 12:42:00,119.89,119.9,119.74,119.74,222400000.0
2009-01-23 12:43:00,119.73,119.81,119.715,119.77,132600000.0
2009-01-23 12:44:00,119.765,119.825,119.73,119.795,191800000.0
2009-01-23 12:45:00,119.85,119.865,119.565,119.595,326200000.0
2009-01-23 12:46:00,119.59,119.725,119.59,119.695,174200000.0
2009-01-23 12:47:00,119.7,119.7,119.615,119.625,91200000.0
2009-01-23 12:48:00,119.655,119.73,119.63,119.635,161600000.0
2009-01-23 12:49:00,119.66,119.67,119.61,119.65,199400000.0
2009-01-23 12:50:00,119.645,119.66,119.605,119.64,199400000.0
2009-01-23 12:51:00,119.64,119.685,119.62,119.685,86400000.0
2009-01-23 12:52:00,119.68,119.68,119.64,119.655,66400000.0
2009-01-23 12:53:00,119.66,119.7,119.615,119.63,184600000.0
2009-01-23 12:54:00,119.63,119.705,119.625,119.695,107800000.0
2009-01-23 12:55:00,119.695,119.72,119.685,119.7,160400000.0
2009-01-23 12:56:00,119.71,119.74,119.7,119.705,146800000.0
2009-01-23 12:57:00,119.71,119.75,119.69,119.74,112600000.0
2009-01-23 12:58:00,119.74,119.75,119.615,119.63,187200000.0
2009-01-23 12:59:00,119.635,119.685,119.575,119.6,263000001.0
2009-01-23 13:00:00,119.61,119.61,119.505,119.555,348600000.0
2009-01-23 13:01:00,119.54,119.565,119.51,119.56,169600000.0
2009-01-23 13:02:00,119.56,119.565,119.37,119.385,217200000.0
2009-01-23 13:03:00,119.385,119.395,119.28,119.28,187400000.0
2009-01-23 13:04:00,119.285,119.38,119.28,119.37,131800000.0
2009-01-23 13:05:00,119.37,119.395,119.35,119.355,67200000.0
2009-01-23 13:06:00,119.355,119.485,119.35,119.485,235800000.0
2009-01-23 13:07:00,119.515,119.575,119.445,119.51,345100000.0
2009-01-23 13:08:00,119.505,119.51,119.415,119.455,211200000.0
2009-01-23 13:09:00,119.42,119.46,119.385,119.405,152400000.0
2009-01-23 13:10:00,119.405,119.6,119.405,119.525,247200000.0
2009-01-23 13:11:00,119.515,119.63,119.49,119.62,173400000.0
2009-01-23 13:12:00,119.62,119.625,119.54,119.555,132000000.0
2009-01-23 13:13:00,119.555,119.6,119.54,119.58,192400000.0
2009-01-23 13:14:00,119.58,119.65,119.565,119.645,175400000.0
2009-01-23 13:15:00,119.65,119.71,119.65,119.685,174000000.0
2009-01-23 13:16:00,119.685,119.745,119.68,119.73,128200000.0
2009-01-23 13:17:00,119.73,119.735,119.605,119.635,174600000.0
2009-01-23 13:18:00,119.635,119.68,119.605,119.61,195000000.0
2009-01-23 13:19:00,119.615,119.62,119.52,119.555,207200000.0
2009-01-23 13:20:00,119.555,119.645,119.535,119.645,215200000.0
2009-01-23 13:21:00,119.645,119.77,119.635,119.74,193400000.0
2009-01-23 13:22:00,119.725,119.8,119.65,119.765,302800000.0
2009-01-23 13:23:00,119.77,119.845,119.755,119.835,396400000.0
2009-01-23 13:24:00,119.835,119.945,119.805,119.875,113200000.0
2009-01-23 13:25:00,119.88,119.88,119.74,119.74,162600000.0
2009-01-23 13:26:00,119.74,119.795,119.675,119.79,243800000.0
2009-01-23 13:27:00,119.79,119.845,119.7,119.765,179000000.0
2009-01-23 13:28:00,119.775,119.78,119.695,119.74,248800000.0
2009-01-23 13:29:00,119.735,119.755,119.73,119.745,399999998.0
2009-01-23 13:30:00,119.745,119.795,119.625,119.65,218200000.0
2009-01-23 13:31:00,119.655,119.78,119.53,119.76,220800000.0
2009-01-23 13:32:00,119.76,119.94,119.71,119.94,203800000.0
2009-01-23 13:33:00,119.94,119.955,119.81,119.885,126000000.0
2009-01-23 13:34:00,119.86,119.89,119.84,119.865,177800000.0
2009-01-23 13:35:00,119.875,120.05,119.875,120.025,416400000.0
2009-01-23 13:36:00,120.025,120.12,120.025,120.085,170200000.0
2009-01-23 13:37:00,120.095,120.12,120.07,120.11,116000000.0
2009-01-23 13:38:00,120.105,120.15,120.06,120.105,116600000.0
2009-01-23 13:39:00,120.105,120.15,120.08,120.145,133200000.0
2009-01-23 13:40:00,120.14,120.205,120.095,120.205,169600000.0
2009-01-23 13:41:00,120.205,120.22,120.15,120.21,143000000.0
2009-01-23 13:42:00,120.21,120.21,120.085,120.13,142000000.0
2009-01-23 13:43:00,120.12,120.135,120.06,120.1,171800000.0
2009-01-23 13:44:00,120.1,120.12,120.07,120.095,185800000.0
2009-01-23 13:45:00,120.095,120.095,120.07,120.07,56600000.0
2009-01-23 13:46:00,120.07,120.11,120.07,120.095,102000000.0
2009-01-23 13:47:00,120.07,120.08,120.05,120.08,122800000.0
2009-01-23 13:48:00,120.09,120.11,120.09,120.11,60400000.0
2009-01-23 13:49:00,120.11,120.12,120.08,120.105,147400000.0
2009-01-23 13:50:00,120.105,120.14,120.09,120.11,89600000.0
2009-01-23 13:51:00,120.11,120.13,120.07,120.095,152800000.0
2009-01-23 13:52:00,120.1,120.1,119.92,119.985,199800000.0
2009-01-23 13:53:00,119.985,119.985,119.88,119.95,210600000.0
2009-01-23 13:54:00,119.96,119.97,119.815,119.905,190000000.0
2009-01-23 13:55:00,119.905,119.98,119.845,119.875,204200000.0
2009-01-23 13:56:00,119.875,119.91,119.865,119.9,202000000.0
2009-01-23 13:57:00,119.91,119.94,119.875,119.915,235200000.0
2009-01-23 13:58:00,119.905,120.115,119.905,120.07,280600000.0
2009-01-23 13:59:00,120.07,120.095,120.06,120.08,140400000.0
2009-01-23 14:00:00,120.075,120.095,119.925,119.965,246400000.0
2009-01-23 14:01:00,119.97,119.975,119.835,119.925,198600000.0
2009-01-23 14:02:00,119.925,120.01,119.925,119.985,158200000.0
2009-01-23 14:03:00,119.985,120.205,119.965,120.175,166000000.0
2009-01-23 14:04:00,120.18,120.21,120.11,120.18,152800000.0
2009-01-23 14:05:00,120.18,120.185,120.12,120.13,129200000.0
2009-01-23 14:06:00,120.105,120.15,120.045,120.15,187000000.0
2009-01-23 14:07:00,120.165,120.21,120.135,120.165,144900000.0
2009-01-23 14:08:00,120.165,120.165,120.05,120.085,148300000.0
2009-01-23 14:09:00,120.095,120.155,120.09,120.115,138000000.0
2009-01-23 14:10:00,120.115,120.145,120.095,120.11,51800000.0
2009-01-23 14:11:00,120.125,120.15,120.1,120.115,70200000.0
2009-01-23 14:12:00,120.075,120.125,120.06,120.06,189800000.0
2009-01-23 14:13:00,120.055,120.075,119.98,119.985,344200000.0
2009-01-23 14:14:00,119.975,120.025,119.94,120.025,148600000.0
2009-01-23 14:15:00,120.025,120.08,120.02,120.02,107800000.0
2009-01-23 14:16:00,120.015,120.03,119.87,119.925,281200000.0
2009-01-23 14:17:00,119.94,120.01,119.875,119.93,234200000.0
2009-01-23 14:18:00,119.93,119.95,119.785,119.86,202000000.0
2009-01-23 14:19:00,119.855,119.91,119.825,119.905,140500000.0
2009-01-23 14:20:00,119.9,119.915,119.85,119.88,181300000.0
2009-01-23 14:21:00,119.88,120.035,119.865,120.01,219800000.0
2009-01-23 14:22:00,120.0,120.025,119.91,119.93,189400000.0
2009-01-23 14:23:00,119.94,119.98,119.935,119.98,86600000.0
2009-01-23 14:24:00,119.98,120.005,119.935,119.955,145400000.0
2009-01-23 14:25:00,119.955,120.07,119.955,120.03,123000000.0
2009-01-23 14:26:00,120.03,120.11,120.02,120.11,99800000.0
2009-01-23 14:27:00,120.11,120.11,119.965,120.0,129800000.0
2009-01-23 14:28:00,120.01,120.045,119.98,120.035,66600000.0
2009-01-23 14:29:00,120.035,120.09,120.02,120.06,152600000.0
2009-01-23 14:30:00,120.06,120.12,120.06,120.105,178600000.0
2009-01-23 14:31:00,120.105,120.105,120.075,120.09,129400000.0
2009-01-23 14:32:00,120.09,120.12,120.035,120.06,172600000.0
2009-01-23 14:33:00,120.045,120.045,119.965,120.01,235400000.0
2009-01-23 14:34:00,120.01,120.06,120.0,120.04,202000000.0
2009-01-23 14:35:00,120.04,120.04,119.98,119.995,135600000.0
2009-01-23 14:36:00,119.99,120.025,119.935,119.955,163200000.0
2009-01-23 14:37:00,119.955,120.015,119.925,119.94,175200000.0
2009-01-23 14:38:00,119.95,120.05,119.95,120.035,209800000.0
2009-01-23 14:39:00,120.035,120.11,120.035,120.1,143400000.0
2009-01-23 14:40:00,120.105,120.185,120.105,120.13,128600000.0
2009-01-23 14:41:00,120.135,120.145,120.045,120.09,183400000.0
2009-01-23 14:42:00,120.08,120.185,120.05,120.185,117200000.0
2009-01-23 14:43:00,120.18,120.21,120.1,120.11,140000000.0
2009-01-23 14:44:00,120.1,120.245,120.095,120.205,179000000.0
2009-01-23 14:45:00,120.22,120.24,120.145,120.165,183800000.0
2009-01-23 14:46:00,120.165,120.19,120.13,120.18,129000000.0
2009-01-23 14:47:00,120.165,120.235,120.145,120.22,134600000.0
2009-01-23 14:48:00,120.22,120.275,120.185,120.205,170200000.0
2009-01-23 14:49:00,120.205,120.215,120.155,120.185,201000000.0
2009-01-23 14:50:00,120.18,120.275,120.155,120.2,208000000.0
2009-01-23 14:51:00,120.205,120.37,120.195,120.335,197800000.0
2009-01-23 14:52:00,120.345,120.39,120.325,120.365,82600000.0
2009-01-23 14:53:00,120.35,120.375,120.31,120.325,87200000.0
2009-01-23 14:54:00,120.34,120.355,120.33,120.35,45200000.0
2009-01-23 14:55:00,120.345,120.36,120.29,120.29,99800000.0
2009-01-23 14:56:00,120.29,120.375,120.275,120.375,142800000.0
2009-01-23 14:57:00,120.375,120.41,120.37,120.38,152600000.0
2009-01-23 14:58:00,120.395,120.64,120.395,120.58,130800000.0
2009-01-23 14:59:00,120.58,120.58,120.46,120.57,173000000.0
2009-01-23 15:00:00,120.57,120.805,120.56,120.795,178600000.0
2009-01-23 15:01:00,120.795,120.795,120.705,120.765,120900000.0
2009-01-23 15:02:00,120.79,120.795,120.685,120.72,216400000.0
2009-01-23 15:03:00,120.72,121.0,120.72,120.935,274200000.0
2009-01-23 15:04:00,120.94,120.95,120.88,120.93,119200000.0
2009-01-23 15:05:00,120.93,120.965,120.89,120.965,112400000.0
2009-01-23 15:06:00,120.965,121.09,120.945,121.08,183200000.0
2009-01-23 15:07:00,121.065,121.15,121.005,121.11,169100000.0
2009-01-23 15:08:00,121.11,121.11,121.01,121.095,210400000.0
2009-01-23 15:09:00,121.105,121.21,121.08,121.17,182400000.0
2009-01-23 15:10:00,121.18,121.245,121.11,121.245,226000000.0
2009-01-23 15:11:00,121.25,121.295,121.11,121.11,226000000.0
2009-01-23 15:12:00,121.11,121.115,120.99,121.01,172200000.0
2009-01-23 15:13:00,121.0,121.12,120.935,121.09,311000000.0
2009-01-23 15:14:00,121.09,121.11,120.985,121.02,207400000.0
2009-01-23 15:15:00,121.035,121.09,120.895,121.025,361600000.0
2009-01-23 15:16:00,121.025,121.05,120.82,120.84,241400000.0
2009-01-23 15:17:00,120.83,121.0,120.785,120.91,287800000.0
2009-01-23 15:18:00,120.925,121.025,120.925,121.01,300799999.0
2009-01-23 15:19:00,121.015,121.085,120.95,121.075,256200000.0
2009-01-23 15:20:00,121.085,121.115,120.97,120.98,363400000.0
2009-01-23 15:21:00,120.965,120.99,120.75,120.835,318000000.0
2009-01-23 15:22:00,120.81,120.88,120.74,120.815,418600001.0
2009-01-23 15:23:00,120.815,120.86,120.67,120.74,443399995.0
2009-01-23 15:24:00,120.74,120.835,120.71,120.8,194000000.0
2009-01-23 15:25:00,120.805,120.845,120.785,120.835,141600000.0
2009-01-23 15:26:00,120.835,120.855,120.79,120.855,100000000.0
2009-01-23 15:27:00,120.845,120.875,120.75,120.865,176600000.0
2009-01-23 15:28:00,120.865,120.865,120.765,120.785,167200000.0
2009-01-23 15:29:00,120.785,120.835,120.71,120.71,165600000.0
2009-01-23 15:30:00,120.73,120.77,120.6,120.61,246800000.0
2009-01-23 15:31:00,120.605,120.615,120.53,120.54,127800000.0
2009-01-23 15:32:00,120.54,120.54,120.315,120.32,191200000.0
2009-01-23 15:33:00,120.305,120.455,120.21,120.45,240200000.0
2009-01-23 15:34:00,120.435,120.555,120.385,120.555,266200000.0
2009-01-23 15:35:00,120.545,120.585,120.385,120.41,217400000.0
2009-01-23 15:36:00,120.415,120.465,120.28,120.29,219400000.0
2009-01-23 15:37:00,120.28,120.4,120.245,120.29,264600000.0
2009-01-23 15:38:00,120.305,120.425,120.265,120.31,224200000.0
2009-01-23 15:39:00,120.305,120.395,120.245,120.38,191200000.0
2009-01-23 15:40:00,120.38,120.495,120.38,120.435,217400000.0
2009-01-23 15:41:00,120.45,120.47,120.425,120.45,211600000.0
2009-01-23 15:42:00,120.45,120.46,120.375,120.445,88000000.0
2009-01-23 15:43:00,120.43,120.515,120.43,120.505,139400000.0
2009-01-23 15:44:00,120.505,120.525,120.44,120.45,150200000.0
2009-01-23 15:45:00,120.45,120.63,120.45,120.62,169800000.0
2009-01-23 15:46:00,120.62,120.67,120.605,120.645,182800000.0
2009-01-23 15:47:00,120.655,120.655,120.48,120.55,139600000.0
2009-01-23 15:48:00,120.555,120.61,120.51,120.51,189000000.0
2009-01-23 15:49:00,120.52,120.62,120.51,120.565,251200000.0
2009-01-23 15:50:00,120.57,120.575,120.465,120.49,124800000.0
2009-01-23 15:51:00,120.485,120.635,120.485,120.56,232400000.0
2009-01-23 15:52:00,120.56,120.655,120.55,120.65,246000000.0
2009-01-23 15:53:00,120.65,120.705,120.555,120.555,191000000.0
2009-01-23 15:54:00,120.545,120.66,120.545,120.66,171400000.0
2009-01-23 15:55:00,120.655,120.81,120.63,120.795,142200000.0
2009-01-23 15:56:00,120.81,120.935,120.765,120.895,169600000.0
2009-01-23 15:57:00,120.895,120.96,120.83,120.83,216000000.0
2009-01-23 15:58:00,120.825,120.83,120.69,120.69,195200000.0
2009-01-23 15:59:00,120.68,120.78,120.66,120.745,276000000.0
2009-01-23 16:00:00,120.74,120.91,120.68,120.87,191400000.0
2009-01-23 16:01:00,120.88,120.895,120.835,120.87,130000000.0
2009-01-23 16:02:00,120.87,120.94,120.83,120.84,187400000.0
2009-01-23 16:03:00,120.845,120.855,120.755,120.755,124800000.0
2009-01-23 16:04:00,120.755,120.835,120.755,120.765,219200000.0
2009-01-23 16:05:00,120.765,120.915,120.765,120.87,139600000.0
2009-01-23 16:06:00,120.88,121.045,120.88,121.045,141800000.0
2009-01-23 16:07:00,121.045,121.045,120.975,120.975,234200000.0
2009-01-23 16:08:00,120.985,121.065,120.945,121.02,230600000.0
2009-01-23 16:09:00,121.015,121.155,121.015,121.115,173800000.0
2009-01-23 16:10:00,121.115,121.275,121.11,121.245,165600000.0
2009-01-23 16:11:00,121.24,121.29,121.195,121.275,221800000.0
2009-01-23 16:12:00,121.275,121.61,121.265,121.605,174800000.0
2009-01-23 16:13:00,121.6,121.615,121.49,121.59,192700000.0
2009-01-23 16:14:00,121.59,121.74,121.59,121.74,199200000.0
2009-01-23 16:15:00,121.75,121.815,121.695,121.74,209200000.0
2009-01-23 16:16:00,121.74,121.805,121.655,121.655,207600000.0
2009-01-23 16:17:00,121.62,121.64,121.46,121.495,154600000.0
2009-01-23 16:18:00,121.495,121.54,121.42,121.48,181300000.0
2009-01-23 16:19:00,121.475,121.535,121.465,121.48,167200000.0
2009-01-23 16:20:00,121.495,121.575,121.495,121.57,218000000.0
2009-01-23 16:21:00,121.57,121.7,121.55,121.61,169600000.0
2009-01-23 16:22:00,121.61,121.665,121.545,121.65,241000000.0
2009-01-23 16:23:00,121.65,121.675,121.58,121.6,216000000.0
2009-01-23 16:24:00,121.6,121.745,121.555,121.745,240600000.0
2009-01-23 16:25:00,121.75,121.75,121.605,121.625,201000000.0
2009-01-23 16:26:00,121.645,121.69,121.565,121.62,172600000.0
2009-01-23 16:27:00,121.62,121.66,121.54,121.575,267800000.0
2009-01-23 16:28:00,121.585,121.685,121.555,121.64,192200000.0
2009-01-23 16:29:00,121.65,121.705,121.595,121.61,143800000.0
2009-01-23 16:30:00,121.625,121.66,121.58,121.615,114000000.0
2009-01-23 16:31:00,121.615,121.72,121.6,121.7,171600000.0
2009-01-23 16:32:00,121.7,121.87,121.7,121.785,198600000.0
2009-01-23 16:33:00,121.75,121.805,121.725,121.78,161200000.0
2009-01-23 16:34:00,121.78,121.78,121.535,121.545,147400000.0
2009-01-23 16:35:00,121.555,121.595,121.29,121.32,196800000.0
2009-01-23 16:36:00,121.31,121.375,121.29,121.36,217400000.0
2009-01-23 16:37:00,121.345,121.545,121.34,121.54,209400000.0
2009-01-23 16:38:00,121.55,121.615,121.425,121.485,173800000.0
2009-01-23 16:39:00,121.46,121.665,121.46,121.545,262600000.0
2009-01-23 16:40:00,121.545,121.68,121.54,121.625,166000000.0
2009-01-23 16:41:00,121.645,121.915,121.545,121.89,255800000.0
2009-01-23 16:42:00,121.855,121.955,121.785,121.865,185600000.0
2009-01-23 16:43:00,121.88,121.895,121.76,121.795,169000000.0
2009-01-23 16:44:00,121.795,121.84,121.725,121.815,154400000.0
2009-01-23 16:45:00,121.825,121.93,121.825,121.845,183200000.0
2009-01-23 16:46:00,121.84,121.855,121.645,121.68,159800000.0
2009-01-23 16:47:00,121.695,121.72,121.495,121.51,188400000.0
2009-01-23 16:48:00,121.51,121.635,121.505,121.51,194800000.0
2009-01-23 16:49:00,121.525,121.56,121.425,121.425,195000000.0
2009-01-23 16:50:00,121.44,121.515,121.42,121.42,211500000.0
2009-01-23 16:51:00,121.435,121.6,121.325,121.585,193600000.0
2009-01-23 16:52:00,121.605,121.71,121.58,121.71,187000000.0
2009-01-23 16:53:00,121.71,121.76,121.63,121.71,207200000.0
2009-01-23 16:54:00,121.71,121.74,121.605,121.74,217800000.0
2009-01-23 16:55:00,121.745,121.81,121.645,121.645,176600000.0
2009-01-23 16:56:00,121.655,121.88,121.655,121.785,257600000.0
2009-01-23 16:57:00,121.76,121.765,121.65,121.655,199800000.0
2009-01-23 16:58:00,121.655,121.665,121.54,121.665,253000000.0
2009-01-23 16:59:00,121.65,121.69,121.46,121.485,217800000.0
2009-01-23 17:00:00,121.46,121.475,121.37,121.47,218200000.0
2009-01-23 17:01:00,121.485,121.515,121.365,121.465,256400000.0
2009-01-23 17:02:00,121.485,121.605,121.44,121.59,255800000.0
2009-01-23 17:03:00,121.58,121.81,121.565,121.805,159800000.0
2009-01-23 17:04:00,121.805,121.96,121.76,121.96,191800000.0
2009-01-23 17:05:00,121.97,121.97,121.735,121.79,373800002.0
2009-01-23 17:06:00,121.795,122.005,121.685,122.005,167000000.0
2009-01-23 17:07:00,121.99,122.05,121.785,121.84,249000000.0
2009-01-23 17:08:00,121.84,121.9,121.775,121.83,262000000.0
2009-01-23 17:09:00,121.835,121.905,121.83,121.87,225400000.0
2009-01-23 17:10:00,121.87,121.92,121.815,121.9,192600000.0
2009-01-23 17:11:00,121.935,122.06,121.9,121.905,178800000.0
2009-01-23 17:12:00,121.91,122.005,121.75,121.98,291600000.0
2009-01-23 17:13:00,121.995,122.145,121.99,122.12,179400000.0
2009-01-23 17:14:00,122.12,122.305,122.115,122.25,177000000.0
2009-01-23 17:15:00,122.235,122.395,122.225,122.395,134400000.0
2009-01-23 17:16:00,122.4,122.44,122.26,122.26,189800000.0
2009-01-23 17:17:00,122.25,122.47,122.17,122.33,252000000.0
2009-01-23 17:18:00,122.33,122.38,122.265,122.29,246600000.0
2009-01-23 17:19:00,122.28,122.325,122.22,122.295,232800000.0
2009-01-23 17:20:00,122.305,122.345,122.085,122.085,245800000.0
2009-01-23 17:21:00,122.1,122.12,121.845,121.855,192400000.0
2009-01-23 17:22:00,121.855,122.03,121.855,121.975,179200000.0
2009-01-23 17:23:00,121.975,122.2,121.965,122.135,167000000.0
2009-01-23 17:24:00,122.15,122.185,122.045,122.15,197600000.0
2009-01-23 17:25:00,122.15,122.18,122.085,122.15,153400000.0
2009-01-23 17:26:00,122.13,122.13,122.055,122.11,115800000.0
2009-01-23 17:27:00,122.11,122.19,122.08,122.14,140000000.0
2009-01-23 17:28:00,122.145,122.23,122.145,122.225,147400000.0
2009-01-23 17:29:00,122.225,122.225,122.115,122.175,265200000.0
2009-01-23 17:30:00,122.185,122.23,122.07,122.07,330000000.0
2009-01-23 17:31:00,122.1,122.14,122.025,122.05,222000000.0
2009-01-23 17:32:00,122.035,122.05,121.835,121.86,203600000.0
2009-01-23 17:33:00,121.86,121.9,121.81,121.81,192600000.0
2009-01-23 17:34:00,121.81,121.91,121.805,121.825,310000000.0
2009-01-23 17:35:00,121.82,121.88,121.79,121.815,150600000.0
2009-01-23 17:36:00,121.82,121.92,121.755,121.845,313200000.0
2009-01-23 17:37:00,121.855,121.92,121.805,121.84,173000000.0
2009-01-23 17:38:00,121.84,121.92,121.83,121.89,135200000.0
2009-01-23 17:39:00,121.905,121.965,121.88,121.885,145400000.0
2009-01-23 17:40:00,121.86,121.86,121.725,121.81,187400000.0
2009-01-23 17:41:00,121.825,121.85,121.75,121.765,207400000.0
2009-01-23 17:42:00,121.76,121.86,121.75,121.845,265600000.0
2009-01-23 17:43:00,121.86,121.945,121.825,121.915,298400000.0
2009-01-23 17:44:00,121.9,121.905,121.805,121.84,224200000.0
2009-01-23 17:45:00,121.84,121.84,121.755,121.82,222800000.0
2009-01-23 17:46:00,121.81,121.845,121.785,121.81,124400000.0
2009-01-23 17:47:00,121.81,121.9,121.7,121.895,241000000.0
2009-01-23 17:48:00,121.895,121.985,121.825,121.93,232200000.0
2009-01-23 17:49:00,121.93,121.99,121.91,121.945,227600000.0
2009-01-23 17:50:00,121.945,121.98,121.92,121.98,121200000.0
2009-01-23 17:51:00,121.98,122.005,121.945,121.965,175400000.0
2009-01-23 17:52:00,121.965,121.975,121.83,121.875,156200000.0
2009-01-23 17:53:00,121.88,122.04,121.875,121.935,138400000.0
2009-01-23 17:54:00,121.95,122.015,121.915,121.955,153800000.0
2009-01-23 17:55:00,121.98,122.085,121.97,122.07,171800000.0
2009-01-23 17:56:00,122.075,122.08,122.025,122.065,142800000.0
2009-01-23 17:57:00,122.065,122.065,121.83,121.89,189200000.0
2009-01-23 17:58:00,121.89,121.95,121.84,121.94,133600000.0
2009-01-23 17:59:00,121.95,122.195,121.92,122.155,161000000.0
2009-01-23 18:00:00,122.155,122.225,122.04,122.105,160200000.0
2009-01-23 18:01:00,122.135,122.215,122.125,122.215,186000000.0
2009-01-23 18:02:00,122.22,122.335,122.205,122.3,189400000.0
2009-01-23 18:03:00,122.275,122.425,122.24,122.405,165200000.0
2009-01-23 18:04:00,122.41,122.595,122.395,122.595,218600000.0
2009-01-23 18:05:00,122.59,122.625,122.44,122.48,231400000.0
2009-01-23 18:06:00,122.48,122.525,122.465,122.49,128600000.0
2009-01-23 18:07:00,122.51,122.52,122.44,122.44,201800000.0
2009-01-23 18:08:00,122.435,122.48,122.365,122.39,233200000.0
2009-01-23 18:09:00,122.39,122.41,122.32,122.365,151000000.0
2009-01-23 18:10:00,122.36,122.4,122.26,122.265,198200000.0
2009-01-23 18:11:00,122.265,122.345,122.24,122.28,290400000.0
2009-01-23 18:12:00,122.265,122.275,122.17,122.24,158200000.0
2009-01-23 18:13:00,122.24,122.33,122.24,122.29,75000000.0
2009-01-23 18:14:00,122.295,122.455,122.29,122.44,159200000.0
2009-01-23 18:15:00,122.455,122.71,122.45,122.705,168800000.0
2009-01-23 18:16:00,122.705,122.84,122.68,122.705,159000000.0
2009-01-23 18:17:00,122.71,122.78,122.63,122.65,185200000.0
2009-01-23 18:18:00,122.65,122.77,122.615,122.765,155800000.0
2009-01-23 18:19:00,122.765,122.77,122.705,122.725,147200000.0
2009-01-23 18:20:00,122.725,122.735,122.625,122.63,167200000.0
2009-01-23 18:21:00,122.63,122.705,122.555,122.565,212600000.0
2009-01-23 18:22:00,122.57,122.655,122.54,122.57,148600000.0
2009-01-23 18:23:00,122.57,122.735,122.57,122.7,185600000.0
2009-01-23 18:24:00,122.7,122.71,122.5,122.525,290600000.0
2009-01-23 18:25:00,122.53,122.61,122.465,122.48,170400000.0
2009-01-23 18:26:00,122.48,122.505,122.39,122.415,307600000.0
2009-01-23 18:27:00,122.39,122.51,122.36,122.495,173800000.0
2009-01-23 18:28:00,122.485,122.535,122.435,122.465,276600000.0
2009-01-23 18:29:00,122.47,122.49,122.455,122.48,272200000.0
2009-01-23 18:30:00,122.475,122.535,122.46,122.515,212400000.0
2009-01-23 18:31:00,122.525,122.525,122.37,122.37,144800000.0
2009-01-23 18:32:00,122.375,122.42,122.21,122.22,139000000.0
2009-01-23 18:33:00,122.21,122.245,122.14,122.14,241600000.0
2009-01-23 18:34:00,122.14,122.21,122.115,122.15,100200000.0
2009-01-23 18:35:00,122.17,122.22,122.12,122.15,124400000.0
2009-01-23 18:36:00,122.17,122.195,122.115,122.14,126400000.0
2009-01-23 18:37:00,122.14,122.15,121.835,121.84,183200000.0
2009-01-23 18:38:00,121.855,121.95,121.795,121.905,254900000.0
2009-01-23 18:39:00,121.905,121.91,121.85,121.855,111600000.0
2009-01-23 18:40:00,121.83,122.065,121.83,122.065,174000000.0
2009-01-23 18:41:00,122.065,122.12,122.035,122.075,144400000.0
2009-01-23 18:42:00,122.085,122.1,122.02,122.045,137600000.0
2009-01-23 18:43:00,122.05,122.155,122.05,122.085,168400000.0
2009-01-23 18:44:00,122.085,122.115,122.005,122.005,278200000.0
2009-01-23 18:45:00,122.005,122.09,121.855,121.855,400400000.0
2009-01-23 18:46:00,121.855,121.875,121.65,121.675,318600000.0
2009-01-23 18:47:00,121.69,121.735,121.4,121.4,293800000.0
2009-01-23 18:48:00,121.405,121.675,121.405,121.635,298000000.0
2009-01-23 18:49:00,121.645,121.645,121.445,121.545,426000000.0
2009-01-23 18:50:00,121.535,121.59,121.465,121.485,283000000.0
2009-01-23 18:51:00,121.485,121.54,121.425,121.465,142400000.0
2009-01-23 18:52:00,121.465,121.47,121.215,121.245,150400000.0
2009-01-23 18:53:00,121.23,121.255,121.13,121.155,230000000.0
2009-01-23 18:54:00,121.15,121.22,121.05,121.205,160200000.0
2009-01-23 18:55:00,121.19,121.235,121.06,121.065,194200000.0
2009-01-23 18:56:00,121.07,121.095,121.015,121.04,190400000.0
2009-01-23 18:57:00,121.04,121.07,120.735,120.75,185600000.0
2009-01-23 18:58:00,120.755,120.825,120.695,120.815,176000000.0
2009-01-23 18:59:00,120.82,121.08,120.81,121.08,129200000.0
2009-01-23 19:00:00,121.08,121.16,121.045,121.07,159400000.0
2009-01-23 19:01:00,121.075,121.095,121.01,121.035,138200000.0
2009-01-23 19:02:00,121.01,121.075,121.005,121.05,164800000.0
2009-01-23 19:03:00,121.04,121.33,121.04,121.32,178600000.0
2009-01-23 19:04:00,121.33,121.415,121.32,121.39,204199997.0
2009-01-23 19:05:00,121.39,121.615,121.38,121.565,303400000.0
2009-01-23 19:06:00,121.565,121.565,121.405,121.515,262800000.0
2009-01-23 19:07:00,121.515,121.685,121.51,121.605,96000000.0
2009-01-23 19:08:00,121.605,121.615,121.385,121.385,161900000.0
2009-01-23 19:09:00,121.385,121.395,121.24,121.255,137000000.0
2009-01-23 19:10:00,121.265,121.46,121.265,121.43,169400000.0
2009-01-23 19:11:00,121.445,121.45,121.4,121.44,198800000.0
2009-01-23 19:12:00,121.43,121.465,121.35,121.4,158200000.0
2009-01-23 19:13:00,121.4,121.65,121.4,121.65,168200000.0
2009-01-23 19:14:00,121.655,121.765,121.635,121.755,141400000.0
2009-01-23 19:15:00,121.76,121.76,121.65,121.68,103600000.0
2009-01-23 19:16:00,121.67,121.705,121.625,121.705,135000000.0
2009-01-23 19:17:00,121.705,121.73,121.685,121.705,66400000.0
2009-01-23 19:18:00,121.71,121.765,121.71,121.755,120600000.0
2009-01-23 19:19:00,121.7,121.72,121.6,121.63,155200000.0
2009-01-23 19:20:00,121.63,121.755,121.615,121.745,161800000.0
2009-01-23 19:21:00,121.745,121.905,121.745,121.88,216800000.0
2009-01-23 19:22:00,121.88,122.17,121.88,122.125,253400000.0
2009-01-23 19:23:00,122.12,122.17,121.99,122.085,185200000.0
2009-01-23 19:24:00,122.075,122.145,122.015,122.045,209600000.0
2009-01-23 19:25:00,122.03,122.055,121.875,121.96,170400000.0
2009-01-23 19:26:00,121.955,122.025,121.915,122.025,161200000.0
2009-01-23 19:27:00,122.015,122.03,121.735,121.775,218200000.0
2009-01-23 19:28:00,121.785,121.845,121.745,121.775,209100000.0
2009-01-23 19:29:00,121.77,121.85,121.68,121.695,187700000.0
2009-01-23 19:30:00,121.695,121.71,121.47,121.505,176200000.0
2009-01-23 19:31:00,121.51,121.61,121.495,121.6,144400000.0
2009-01-23 19:32:00,121.605,121.615,121.54,121.545,112200000.0
2009-01-23 19:33:00,121.555,121.625,121.555,121.58,189600000.0
2009-01-23 19:34:00,121.58,121.585,121.405,121.42,181800000.0
2009-01-23 19:35:00,121.425,121.49,121.42,121.45,107400000.0
2009-01-23 19:36:00,121.45,121.45,121.255,121.255,98000000.0
2009-01-23 19:37:00,121.26,121.41,121.26,121.385,274600000.0
2009-01-23 19:38:00,121.37,121.39,121.04,121.11,144200000.0
2009-01-23 19:39:00,121.115,121.125,121.05,121.05,150600000.0
2009-01-23 19:40:00,121.065,121.2,121.055,121.2,216600000.0
2009-01-23 19:41:00,121.195,121.53,121.19,121.47,184400000.0
2009-01-23 19:42:00,121.485,121.49,121.335,121.445,117200000.0
2009-01-23 19:43:00,121.44,121.5,121.43,121.45,123400000.0
2009-01-23 19:44:00,121.455,121.52,121.445,121.5,102600000.0
2009-01-23 19:45:00,121.5,121.51,121.445,121.48,65000000.0
2009-01-23 19:46:00,121.48,121.545,121.48,121.545,89000000.0
2009-01-23 19:47:00,121.55,121.595,121.485,121.53,163200000.0
2009-01-23 19:48:00,121.525,121.625,121.525,121.59,93800000.0
2009-01-23 19:49:00,121.59,121.605,121.505,121.525,109200000.0
2009-01-23 19:50:00,121.515,121.62,121.51,121.595,226400000.0
2009-01-23 19:51:00,121.595,121.62,121.535,121.585,118400000.0
2009-01-23 19:52:00,121.59,121.755,121.575,121.755,159600000.0
2009-01-23 19:53:00,121.755,121.785,121.665,121.675,96600000.0
2009-01-23 19:54:00,121.675,121.675,121.575,121.6,116200000.0
2009-01-23 19:55:00,121.615,121.67,121.505,121.505,124600000.0
2009-01-23 19:56:00,121.525,121.555,121.435,121.555,214600000.0
2009-01-23 19:57:00,121.555,121.67,121.555,121.655,108200000.0
2009-01-23 19:58:00,121.65,121.7,121.625,121.67,106000000.0
2009-01-23 19:59:00,121.675,121.755,121.675,121.68,140800000.0
2009-01-23 20:00:00,121.69,121.745,121.64,121.73,176600000.0
2009-01-23 20:01:00,121.73,121.785,121.705,121.74,122200000.0
2009-01-23 20:02:00,121.74,121.745,121.595,121.68,181200000.0
2009-01-23 20:03:00,121.68,121.705,121.605,121.705,182600000.0
2009-01-23 20:04:00,121.715,121.75,121.635,121.75,194000000.0
2009-01-23 20:05:00,121.75,121.79,121.75,121.775,103400000.0
2009-01-23 20:06:00,121.785,121.785,121.695,121.715,92400000.0
2009-01-23 20:07:00,121.715,121.735,121.625,121.66,123800000.0
2009-01-23 20:08:00,121.62,121.65,121.595,121.61,122200000.0
2009-01-23 20:09:00,121.62,121.705,121.6,121.685,181000000.0
2009-01-23 20:10:00,121.69,121.755,121.675,121.69,96800000.0
2009-01-23 20:11:00,121.695,121.795,121.665,121.795,83600000.0
2009-01-23 20:12:00,121.795,121.805,121.73,121.79,209000000.0
2009-01-23 20:13:00,121.8,121.935,121.785,121.935,157200000.0
2009-01-23 20:14:00,121.94,121.97,121.88,121.88,260000000.0
2009-01-23 20:15:00,121.88,121.94,121.88,121.91,83600000.0
2009-01-23 20:16:00,121.91,121.975,121.89,121.94,88400000.0
2009-01-23 20:17:00,121.95,122.045,121.935,121.985,132400000.0
2009-01-23 20:18:00,121.98,122.055,121.91,122.045,151400000.0
2009-01-23 20:19:00,122.05,122.165,122.025,122.16,200200000.0
2009-01-23 20:20:00,122.17,122.175,122.08,122.15,167000000.0
2009-01-23 20:21:00,122.16,122.18,122.095,122.15,211400000.0
2009-01-23 20:22:00,122.155,122.245,122.15,122.22,163600000.0
2009-01-23 20:23:00,122.22,122.235,122.16,122.16,126400000.0
2009-01-23 20:24:00,122.165,122.275,122.165,122.275,129000000.0
2009-01-23 20:25:00,122.285,122.34,122.255,122.295,140200000.0
2009-01-23 20:26:00,122.295,122.31,122.23,122.3,150400000.0
2009-01-23 20:27:00,122.3,122.31,122.145,122.245,161600000.0
2009-01-23 20:28:00,122.25,122.265,122.17,122.2,186400000.0
2009-01-23 20:29:00,122.195,122.225,122.15,122.16,158800000.0
2009-01-23 20:30:00,122.125,122.14,122.085,122.135,130000000.0
2009-01-23 20:31:00,122.135,122.135,122.04,122.04,207600000.0
2009-01-23 20:32:00,122.055,122.185,122.045,122.125,179000000.0
2009-01-23 20:33:00,122.125,122.255,122.12,122.21,176200000.0
2009-01-23 20:34:00,122.205,122.3,122.195,122.24,156000000.0
2009-01-23 20:35:00,122.24,122.345,122.24,122.32,71400000.0
2009-01-23 20:36:00,122.33,122.4,122.27,122.345,98200000.0
2009-01-23 20:37:00,122.345,122.345,122.085,122.085,134800000.0
2009-01-23 20:38:00,122.075,122.11,122.04,122.11,108800000.0
2009-01-23 20:39:00,122.115,122.115,122.0,122.02,96800000.0
2009-01-23 20:40:00,122.015,122.115,121.985,122.055,90800000.0
2009-01-23 20:41:00,122.065,122.07,122.005,122.015,110200000.0
2009-01-23 20:42:00,122.005,122.07,122.005,122.07,65800000.0
2009-01-23 20:43:00,122.06,122.075,122.015,122.045,121200000.0
2009-01-23 20:44:00,122.04,122.275,122.04,122.27,135400000.0
2009-01-23 20:45:00,122.275,122.335,122.25,122.335,208800000.0
2009-01-23 20:46:00,122.3,122.3,122.085,122.2,131800000.0
2009-01-23 20:47:00,122.195,122.27,122.195,122.24,119000000.0
2009-01-23 20:48:00,122.245,122.265,122.18,122.205,102800000.0
2009-01-23 20:49:00,122.215,122.23,122.17,122.195,120800000.0
2009-01-23 20:50:00,122.2,122.21,122.13,122.13,67400000.0
2009-01-23 20:51:00,122.15,122.245,122.12,122.23,139800000.0
2009-01-23 20:52:00,122.215,122.23,122.15,122.17,175400000.0
2009-01-23 20:53:00,122.18,122.205,122.08,122.08,206400000.0
2009-01-23 20:54:00,122.085,122.14,122.07,122.075,120200000.0
2009-01-23 20:55:00,122.08,122.135,122.055,122.12,126000000.0
2009-01-23 20:56:00,122.13,122.17,122.115,122.165,154200000.0
2009-01-23 20:57:00,122.16,122.205,122.155,122.18,90200000.0
2009-01-23 20:58:00,122.165,122.415,122.125,122.415,181200000.0
2009-01-23 20:59:00,122.43,122.43,122.325,122.41,219400000.0
2009-01-23 21:00:00,122.41,122.63,122.41,122.625,145000000.0
2009-01-23 21:01:00,122.635,122.645,122.425,122.445,124600000.0
2009-01-23 21:02:00,122.435,122.52,122.385,122.5,136000000.0
2009-01-23 21:03:00,122.515,122.57,122.445,122.455,93800000.0
2009-01-23 21:04:00,122.45,122.5,122.385,122.455,123200000.0
2009-01-23 21:05:00,122.455,122.455,122.355,122.42,138800000.0
2009-01-23 21:06:00,122.41,122.5,122.355,122.485,90400000.0
2009-01-23 21:07:00,122.48,122.48,122.37,122.375,59000000.0
2009-01-23 21:08:00,122.37,122.495,122.315,122.445,76800000.0
2009-01-23 21:09:00,122.45,122.475,122.365,122.395,177000000.0
2009-01-23 21:10:00,122.395,122.405,122.235,122.255,176600000.0
2009-01-23 21:11:00,122.245,122.375,122.245,122.325,235400000.0
2009-01-23 21:12:00,122.285,122.345,122.265,122.29,171000000.0
2009-01-23 21:13:00,122.3,122.35,122.205,122.245,209600000.0
2009-01-23 21:14:00,122.245,122.29,122.225,122.27,217600000.0
2009-01-23 21:15:00,122.27,122.33,122.215,122.315,131000000.0
2009-01-23 21:16:00,122.31,122.43,122.265,122.42,169800000.0
2009-01-23 21:17:00,122.42,122.46,122.385,122.46,109200000.0
2009-01-23 21:18:00,122.46,122.465,122.39,122.4,118400000.0
2009-01-23 21:19:00,122.405,122.415,122.295,122.365,169800000.0
2009-01-23 21:20:00,122.365,122.465,122.32,122.455,141800000.0
2009-01-23 21:21:00,122.455,122.46,122.335,122.335,59800000.0
2009-01-23 21:22:00,122.335,122.445,122.32,122.425,100400000.0
2009-01-23 21:23:00,122.435,122.625,122.435,122.59,143800000.0
2009-01-23 21:24:00,122.605,122.63,122.58,122.63,72200000.0
2009-01-23 21:25:00,122.615,122.735,122.585,122.71,87800000.0
2009-01-23 21:26:00,122.71,122.76,122.625,122.625,237800000.0
2009-01-23 21:27:00,122.625,122.655,122.46,122.51,176200000.0
2009-01-23 21:28:00,122.51,122.55,122.41,122.48,219400000.0
2009-01-23 21:29:00,122.485,122.51,122.47,122.505,99400000.0
2009-01-23 21:30:00,122.495,122.595,122.475,122.475,195600000.0
2009-01-23 21:31:00,122.475,122.495,122.38,122.455,94800000.0
2009-01-23 21:32:00,122.46,122.46,122.375,122.415,180600000.0
2009-01-23 21:33:00,122.415,122.45,122.39,122.405,106600000.0
2009-01-23 21:34:00,122.395,122.395,122.3,122.32,71200000.0
2009-01-23 21:35:00,122.32,122.36,122.3,122.335,56400000.0
2009-01-23 21:36:00,122.32,122.365,122.31,122.335,118800000.0
2009-01-23 21:37:00,122.335,122.335,122.31,122.335,44400000.0
2009-01-23 21:38:00,122.34,122.44,122.34,122.43,87200000.0
2009-01-23 21:39:00,122.425,122.44,122.4,122.44,73200000.0
2009-01-23 21:40:00,122.43,122.44,122.32,122.335,72600000.0
2009-01-23 21:41:00,122.34,122.41,122.33,122.365,149200000.0
2009-01-23 21:42:00,122.365,122.435,122.335,122.435,164400000.0
2009-01-23 21:43:00,122.425,122.435,122.355,122.385,105600000.0
2009-01-23 21:44:00,122.39,122.4,122.335,122.34,108600000.0
2009-01-23 21:45:00,122.34,122.36,122.31,122.315,102200000.0
2009-01-23 21:46:00,122.31,122.385,122.31,122.385,100600000.0
2009-01-23 21:47:00,122.39,122.47,122.38,122.455,274000000.0
2009-01-23 21:48:00,122.44,122.56,122.415,122.53,136800000.0
2009-01-23 21:49:00,122.535,122.545,122.48,122.515,53200000.0
2009-01-23 21:50:00,122.53,122.54,122.455,122.475,59600000.0
2009-01-23 21:51:00,122.475,122.485,122.43,122.43,32000000.0
2009-01-23 21:52:00,122.445,122.445,122.285,122.32,139200000.0
2009-01-23 21:53:00,122.315,122.335,122.305,122.325,71800000.0
2009-01-23 21:54:00,122.325,122.335,122.265,122.275,102400000.0
2009-01-23 21:55:00,122.275,122.305,122.225,122.23,77800000.0
2009-01-23 21:56:00,122.23,122.23,122.105,122.205,134200000.0
2009-01-23 21:57:00,122.215,122.22,122.155,122.205,128800000.0
2009-01-23 21:58:00,122.215,122.23,122.2,122.205,52200000.0
2009-01-23 21:59:00,122.22,122.26,122.195,122.215,126400000.0
2009-01-23 22:00:00,122.21,122.25,122.165,122.18,100000000.0
2009-01-23 22:01:00,122.18,122.195,122.115,122.19,63400000.0
2009-01-23 22:02:00,122.205,122.3,122.185,122.3,108200000.0
2009-01-23 22:03:00,122.305,122.455,122.295,122.45,126000000.0
2009-01-23 22:04:00,122.45,122.535,122.395,122.52,127400000.0
2009-01-23 22:05:00,122.52,122.53,122.475,122.475,75400000.0
2009-01-23 22:06:00,122.465,122.465,122.31,122.345,231400000.0
2009-01-23 22:07:00,122.345,122.43,122.34,122.405,187800000.0
2009-01-23 22:08:00,122.41,122.42,122.325,122.395,171000000.0
2009-01-23 22:09:00,122.345,122.345,122.28,122.315,141000000.0
2009-01-23 22:10:00,122.31,122.33,122.275,122.29,142400000.0
2009-01-23 22:11:00,122.255,122.38,122.25,122.325,113600000.0
2009-01-23 22:12:00,122.325,122.435,122.3,122.39,162800000.0
2009-01-23 22:13:00,122.395,122.43,122.375,122.415,127800000.0
2009-01-23 22:14:00,122.39,122.415,122.365,122.38,94200000.0
2009-01-23 22:15:00,122.375,122.405,122.365,122.385,90400000.0
2009-01-23 22:16:00,122.385,122.395,122.33,122.35,109000000.0
2009-01-23 22:17:00,122.355,122.37,122.33,122.355,70800000.0
2009-01-23 22:18:00,122.355,122.485,122.35,122.41,111400000.0
2009-01-23 22:19:00,122.415,122.46,122.415,122.455,28800000.0
2009-01-23 22:20:00,122.46,122.545,122.435,122.435,254800000.0
2009-01-23 22:21:00,122.43,122.465,122.37,122.43,179400000.0
2009-01-23 22:22:00,122.43,122.445,122.34,122.355,101000000.0
2009-01-23 22:23:00,122.33,122.46,122.32,122.45,203600000.0
2009-01-23 22:24:00,122.465,122.465,122.43,122.445,93600000.0
2009-01-23 22:25:00,122.445,122.505,122.445,122.505,73800000.0
2009-01-23 22:26:00,122.5,122.53,122.5,122.53,14400000.0
2009-01-23 22:27:00,122.525,122.53,122.45,122.47,32800000.0
2009-01-23 22:28:00,122.465,122.48,122.455,122.47,36200000.0
2009-01-23 22:29:00,122.46,122.48,122.41,122.44,35400000.0
2009-01-23 22:30:00,122.445,122.445,122.265,122.405,175600000.0
2009-01-23 22:31:00,122.42,122.44,122.395,122.415,98400000.0
2009-01-23 22:32:00,122.425,122.43,122.395,122.41,57000000.0
2009-01-23 22:33:00,122.405,122.41,122.34,122.355,103600000.0
2009-01-23 22:34:00,122.365,122.395,122.355,122.385,88600000.0
2009-01-23 22:35:00,122.385,122.41,122.355,122.41,37200000.0
2009-01-23 22:36:00,122.41,122.41,122.38,122.395,42600000.0
2009-01-23 22:37:00,122.395,122.435,122.36,122.37,130200000.0
2009-01-23 22:38:00,122.37,122.405,122.365,122.395,49400000.0
2009-01-23 22:39:00,122.395,122.395,122.35,122.375,54600000.0
2009-01-23 22:40:00,122.37,122.4,122.365,122.385,87200000.0
2009-01-23 22:41:00,122.395,122.405,122.385,122.395,18600000.0
2009-01-23 22:42:00,122.42,122.425,122.395,122.425,40800000.0
2009-01-23 22:43:00,122.425,122.45,122.425,122.45,7000000.0
2009-01-23 22:44:00,122.45,122.45,122.445,122.45,9000000.0
2009-01-23 22:45:00,122.445,122.455,122.43,122.45,100600000.0
2009-01-23 22:46:00,122.45,122.465,122.445,122.465,108200000.0
2009-01-23 22:47:00,122.465,122.495,122.455,122.48,54000000.0
2009-01-23 22:48:00,122.485,122.49,122.475,122.49,21200000.0
2009-01-23 22:49:00,122.48,122.52,122.475,122.52,38200000.0
2009-01-23 22:50:00,122.52,122.6,122.52,122.59,94600000.0
2009-01-23 22:51:00,122.595,122.595,122.54,122.575,22600000.0
2009-01-23 22:52:00,122.58,122.595,122.545,122.565,43200000.0
2009-01-23 22:53:00,122.555,122.58,122.52,122.53,41400000.0
2009-01-23 22:54:00,122.53,122.615,122.5,122.565,164600000.0
2009-01-23 22:55:00,122.575,122.62,122.53,122.565,251200000.0
2009-01-23 22:56:00,122.565,122.605,122.55,122.555,118800000.0
2009-01-23 22:57:00,122.545,122.595,122.545,122.58,192800000.0
2009-01-23 22:58:00,122.595,122.675,122.58,122.615,154600000.0
2009-01-23 22:59:00,122.61,122.65,122.58,122.615,255000000.0
2009-01-23 23:00:00,122.615,122.62,122.585,122.605,102800000.0
2009-01-23 23:01:00,122.605,122.615,122.54,122.565,131200000.0
2009-01-23 23:02:00,122.565,122.585,122.525,122.53,87000000.0
2009-01-23 23:03:00,122.495,122.545,122.49,122.545,65400000.0
2009-01-23 23:04:00,122.545,122.565,122.485,122.485,113600000.0
2009-01-23 23:05:00,122.485,122.485,122.195,122.21,246800000.0
2009-01-23 23:06:00,122.21,122.365,122.21,122.345,137200000.0
2009-01-23 23:07:00,122.345,122.39,122.29,122.38,101400000.0
2009-01-23 23:08:00,122.375,122.435,122.355,122.37,128200000.0
2009-01-23 23:09:00,122.37,122.435,122.37,122.41,121800000.0
2009-01-23 23:10:00,122.415,122.43,122.4,122.43,38400000.0
2009-01-23 23:11:00,122.43,122.455,122.43,122.43,32800000.0
2009-01-23 23:12:00,122.42,122.45,122.41,122.445,56000000.0
2009-01-23 23:13:00,122.43,122.505,122.43,122.48,98800000.0
2009-01-23 23:14:00,122.48,122.605,122.45,122.57,131800000.0
2009-01-23 23:15:00,122.585,122.6,122.565,122.575,146000000.0
2009-01-23 23:16:00,122.575,122.6,122.54,122.6,81400000.0
2009-01-23 23:17:00,122.59,122.615,122.55,122.595,94200000.0
2009-01-23 23:18:00,122.62,122.64,122.55,122.55,48200000.0
2009-01-23 23:19:00,122.565,122.665,122.565,122.655,188900000.0
2009-01-23 23:20:00,122.665,122.765,122.64,122.7,115000000.0
2009-01-23 23:21:00,122.7,122.705,122.7,122.7,56400000.0
2009-01-23 23:22:00,122.685,122.72,122.675,122.715,39600000.0
2009-01-23 23:23:00,122.71,122.73,122.685,122.685,43200000.0
2009-01-23 23:24:00,122.685,122.685,122.67,122.68,53400000.0
2009-01-23 23:25:00,122.685,122.69,122.665,122.685,26000000.0
2009-01-23 23:26:00,122.68,122.7,122.665,122.7,78200000.0
2009-01-23 23:27:00,122.7,122.7,122.6,122.66,123000000.0
2009-01-23 23:28:00,122.66,122.665,122.605,122.665,55000000.0
2009-01-23 23:29:00,122.665,122.665,122.65,122.66,84800000.0
2009-01-23 23:30:00,122.66,122.675,122.625,122.645,91600000.0
2009-01-23 23:31:00,122.645,122.655,122.635,122.635,90600000.0
2009-01-23 23:32:00,122.63,122.635,122.6,122.615,76400000.0
2009-01-23 23:33:00,122.61,122.62,122.59,122.62,37000000.0
2009-01-23 23:34:00,122.63,122.645,122.59,122.6,111400000.0
2009-01-23 23:35:00,122.605,122.61,122.595,122.6,44200000.0
2009-01-23 23:36:00,122.6,122.6,122.545,122.595,243400000.0
2009-01-23 23:37:00,122.595,122.61,122.545,122.595,124200000.0
2009-01-23 23:38:00,122.595,122.605,122.555,122.575,100000000.0
2009-01-23 23:39:00,122.575,122.61,122.505,122.59,131800000.0
2009-01-23 23:40:00,122.59,122.625,122.58,122.6,117400000.0
2009-01-23 23:41:00,122.6,122.615,122.555,122.555,142200000.0
2009-01-23 23:42:00,122.555,122.555,122.54,122.55,30800000.0
2009-01-23 23:43:00,122.55,122.55,122.505,122.51,59200000.0
2009-01-23 23:44:00,122.5,122.53,122.485,122.505,91400000.0
2009-01-23 23:45:00,122.505,122.545,122.465,122.465,177400000.0
2009-01-23 23:46:00,122.475,122.5,122.455,122.46,97600000.0
2009-01-23 23:47:00,122.455,122.465,122.455,122.455,25200000.0
2009-01-23 23:48:00,122.455,122.455,122.39,122.425,55800000.0
2009-01-23 23:49:00,122.42,122.44,122.42,122.44,21200000.0
2009-01-23 23:50:00,122.44,122.45,122.415,122.435,75600000.0
2009-01-23 23:51:00,122.435,122.435,122.405,122.405,52400000.0
2009-01-23 23:52:00,122.41,122.445,122.375,122.42,125600000.0
2009-01-23 23:53:00,122.365,122.415,122.365,122.405,97000000.0
2009-01-23 23:54:00,122.415,122.415,122.38,122.405,47200000.0
2009-01-23 23:55:00,122.415,122.415,122.39,122.395,32000000.0
2009-01-23 23:56:00,122.36,122.44,122.34,122.36,205200000.0
2009-01-23 23:57:00,122.36,122.39,122.335,122.36,87000000.0
2009-01-23 23:58:00,122.35,122.48,122.335,122.38,159800000.0
2009-01-23 23:59:00,122.405,122.435,122.285,122.435,129600000.0
2009-01-26 00:00:00,121.827,121.849,121.774,121.774,90400000.0
2009-01-26 00:01:00,121.7,121.7,121.665,121.665,2000000.0
2009-01-26 00:02:00,121.69,121.69,121.615,121.615,12000000.0
2009-01-26 00:03:00,121.635,121.635,121.625,121.625,5400000.0
2009-01-26 00:04:00,121.625,121.625,121.58,121.58,12200000.0
2009-01-26 00:05:00,121.58,121.58,121.49,121.49,6400000.0
2009-01-26 00:06:00,121.52,121.565,121.5,121.535,18400000.0
2009-01-26 00:07:00,121.54,121.54,121.54,121.54,1000000.0
2009-01-26 00:08:00,121.505,121.57,121.5,121.5,13400000.0
2009-01-26 00:09:00,121.53,121.53,121.485,121.5,17400000.0
2009-01-26 00:10:00,121.5,121.61,121.5,121.515,12400000.0
2009-01-26 00:11:00,121.515,121.515,121.475,121.505,7600000.0
2009-01-26 00:12:00,121.516,121.528,121.475,121.528,26000000.0
2009-01-26 00:13:00,121.518,121.518,121.473,121.473,54400000.0
2009-01-26 00:14:00,121.515,121.525,121.515,121.525,15600000.0
2009-01-26 00:15:00,121.52,121.53,121.515,121.52,25600000.0
2009-01-26 00:16:00,121.515,121.52,121.515,121.52,2600000.0
2009-01-26 00:17:00,121.545,121.565,121.525,121.55,46800000.0
2009-01-26 00:18:00,121.55,121.565,121.55,121.55,24000000.0
2009-01-26 00:19:00,121.565,121.565,121.55,121.56,22400000.0
2009-01-26 00:20:00,121.555,121.62,121.55,121.585,22200000.0
2009-01-26 00:21:00,121.595,121.635,121.565,121.59,94000000.0
2009-01-26 00:22:00,121.59,121.59,121.575,121.575,18600000.0
2009-01-26 00:23:00,121.55,121.575,121.435,121.465,49600000.0
2009-01-26 00:24:00,121.465,121.535,121.45,121.47,77200000.0
2009-01-26 00:25:00,121.47,121.47,121.365,121.38,42200000.0
2009-01-26 00:26:00,121.37,121.37,121.285,121.345,40800000.0
2009-01-26 00:27:00,121.345,121.37,121.27,121.29,75800000.0
2009-01-26 00:28:00,121.29,121.29,121.28,121.28,12600000.0
2009-01-26 00:29:00,121.275,121.31,121.275,121.31,17800000.0
2009-01-26 00:30:00,121.31,121.31,121.255,121.255,2000000.0
2009-01-26 00:31:00,121.265,121.37,121.265,121.295,15800000.0
2009-01-26 00:32:00,121.287,121.313,121.256,121.281,60200000.0
2009-01-26 00:33:00,121.295,121.295,121.295,121.295,2000000.0
2009-01-26 00:34:00,121.28,121.28,121.28,121.28,3800000.0
2009-01-26 00:35:00,121.28,121.3,121.28,121.285,14000000.0
2009-01-26 00:36:00,121.285,121.285,121.23,121.245,11600000.0
2009-01-26 00:37:00,121.26,121.26,121.23,121.24,24800000.0
2009-01-26 00:38:00,121.23,121.23,121.14,121.15,41800000.0
2009-01-26 00:39:00,121.15,121.15,121.15,121.15,15000000.0
2009-01-26 00:40:00,121.15,121.15,121.14,121.15,17400000.0
2009-01-26 00:41:00,121.15,121.15,121.09,121.105,47400000.0
2009-01-26 00:42:00,121.105,121.105,120.98,120.98,80000000.0
2009-01-26 00:43:00,120.98,120.995,120.925,120.995,77800000.0
2009-01-26 00:44:00,120.995,121.04,120.985,121.0,84200000.0
2009-01-26 00:45:00,121.0,121.045,121.0,121.04,22400000.0
2009-01-26 00:46:00,121.03,121.055,121.03,121.055,7000000.0
2009-01-26 00:47:00,121.055,121.15,121.055,121.11,56800000.0
2009-01-26 00:48:00,121.115,121.13,121.1,121.125,34600000.0
2009-01-26 00:49:00,121.125,121.125,121.08,121.115,39600000.0
2009-01-26 00:50:00,121.11,121.115,121.07,121.105,49000000.0
2009-01-26 00:51:00,121.12,121.12,121.005,121.105,47400000.0
2009-01-26 00:52:00,121.095,121.105,121.02,121.025,25600000.0
2009-01-26 00:53:00,121.025,121.105,121.025,121.04,60800000.0
2009-01-26 00:54:00,121.065,121.1,121.05,121.05,22800000.0
2009-01-26 00:55:00,121.05,121.095,121.05,121.095,18600000.0
2009-01-26 00:56:00,121.105,121.125,121.015,121.025,38400000.0
2009-01-26 00:57:00,121.025,121.105,121.015,121.04,75000000.0
2009-01-26 00:58:00,121.04,121.04,120.925,120.96,63200000.0
2009-01-26 00:59:00,120.96,121.02,120.925,120.94,162200000.0
2009-01-26 01:00:00,120.945,120.97,120.91,120.94,176400000.0
2009-01-26 01:01:00,120.925,120.925,120.77,120.795,48100000.0
2009-01-26 01:02:00,120.795,120.82,120.795,120.82,69000000.0
2009-01-26 01:03:00,120.825,120.825,120.76,120.76,67000000.0
2009-01-26 01:04:00,120.765,120.765,120.71,120.715,23000000.0
2009-01-26 01:05:00,120.715,120.725,120.625,120.69,59200000.0
2009-01-26 01:06:00,120.69,120.71,120.675,120.695,41000000.0
2009-01-26 01:07:00,120.7,120.705,120.6,120.615,64000000.0
2009-01-26 01:08:00,120.635,120.65,120.63,120.63,42400000.0
2009-01-26 01:09:00,120.63,120.64,120.52,120.525,67200000.0
2009-01-26 01:10:00,120.525,120.55,120.45,120.48,98800000.0
2009-01-26 01:11:00,120.48,120.485,119.885,119.975,177000000.0
2009-01-26 01:12:00,119.975,120.085,119.67,119.875,260400000.0
2009-01-26 01:13:00,119.875,120.005,119.86,120.005,396700003.0
2009-01-26 01:14:00,120.015,120.085,120.015,120.085,190200000.0
2009-01-26 01:15:00,120.09,120.26,120.06,120.26,139000000.0
2009-01-26 01:16:00,120.265,120.46,120.26,120.375,80600000.0
2009-01-26 01:17:00,120.375,120.395,120.205,120.245,130400000.0
2009-01-26 01:18:00,120.245,120.275,120.225,120.275,98200000.0
2009-01-26 01:19:00,120.275,120.275,120.075,120.105,80200000.0
2009-01-26 01:20:00,120.105,120.195,120.08,120.115,123800000.0
2009-01-26 01:21:00,120.07,120.135,119.9,119.9,166600000.0
2009-01-26 01:22:00,119.925,120.025,119.89,120.02,157600000.0
2009-01-26 01:23:00,120.02,120.03,119.785,119.785,137800000.0
2009-01-26 01:24:00,119.775,119.955,119.69,119.715,159200000.0
2009-01-26 01:25:00,119.715,119.765,119.695,119.71,158000000.0
2009-01-26 01:26:00,119.71,119.745,119.665,119.725,149600000.0
2009-01-26 01:27:00,119.725,119.755,119.695,119.705,71000000.0
2009-01-26 01:28:00,119.705,119.88,119.7,119.81,135200000.0
2009-01-26 01:29:00,119.82,119.91,119.745,119.9,165400000.0
2009-01-26 01:30:00,119.895,119.955,119.85,119.95,55400000.0
2009-01-26 01:31:00,119.95,119.975,119.92,119.94,18600000.0
2009-01-26 01:32:00,119.945,119.945,119.905,119.925,49000000.0
2009-01-26 01:33:00,119.925,119.925,119.695,119.715,101400000.0
2009-01-26 01:34:00,119.68,119.73,119.66,119.695,59800000.0
2009-01-26 01:35:00,119.7,119.73,119.63,119.685,55800000.0
2009-01-26 01:36:00,119.695,119.78,119.685,119.78,33400000.0
2009-01-26 01:37:00,119.78,119.825,119.705,119.795,137200000.0
2009-01-26 01:38:00,119.785,119.925,119.785,119.905,142200000.0
2009-01-26 01:39:00,119.91,119.97,119.905,119.96,90000000.0
2009-01-26 01:40:00,119.945,120.03,119.945,120.005,66600000.0
2009-01-26 01:41:00,119.99,120.075,119.975,120.045,119200000.0
2009-01-26 01:42:00,120.045,120.055,120.045,120.055,9600000.0
2009-01-26 01:43:00,120.07,120.08,120.0,120.035,43800000.0
2009-01-26 01:44:00,120.04,120.075,119.93,120.005,98800000.0
2009-01-26 01:45:00,120.015,120.075,119.865,119.885,99400000.0
2009-01-26 01:46:00,119.875,119.955,119.855,119.95,151800000.0
2009-01-26 01:47:00,119.95,119.995,119.925,119.975,59000000.0
2009-01-26 01:48:00,119.97,120.02,119.97,120.0,74600000.0
2009-01-26 01:49:00,119.995,120.04,119.99,120.04,49400000.0
2009-01-26 01:50:00,120.045,120.045,120.0,120.045,18200000.0
2009-01-26 01:51:00,120.045,120.055,120.01,120.045,9600000.0
2009-01-26 01:52:00,120.045,120.045,119.91,120.025,117200000.0
2009-01-26 01:53:00,120.03,120.1,119.995,120.075,79800000.0
2009-01-26 01:54:00,120.08,120.23,120.075,120.23,56000000.0
2009-01-26 01:55:00,120.235,120.28,120.185,120.245,154800000.0
2009-01-26 01:56:00,120.26,120.39,120.21,120.32,125800000.0
2009-01-26 01:57:00,120.305,120.36,120.3,120.34,84800000.0
2009-01-26 01:58:00,120.35,120.375,120.325,120.375,28400000.0
2009-01-26 01:59:00,120.38,120.385,120.37,120.37,17000000.0
2009-01-26 02:00:00,120.375,120.525,120.355,120.525,311000000.0
2009-01-26 02:01:00,120.525,120.6,120.525,120.585,260600000.0
2009-01-26 02:02:00,120.585,120.66,120.585,120.66,139400000.0
2009-01-26 02:03:00,120.66,120.84,120.64,120.775,619400000.0
2009-01-26 02:04:00,120.8,120.91,120.745,120.78,210600000.0
2009-01-26 02:05:00,120.795,120.795,120.645,120.69,136200000.0
2009-01-26 02:06:00,120.745,120.79,120.655,120.755,124800000.0
2009-01-26 02:07:00,120.75,120.775,120.68,120.705,329800000.0
2009-01-26 02:08:00,120.705,120.705,120.535,120.535,285200000.0
2009-01-26 02:09:00,120.525,120.525,120.385,120.395,426600000.0
2009-01-26 02:10:00,120.405,120.515,120.4,120.5,376600000.0
2009-01-26 02:11:00,120.51,120.52,120.505,120.52,196800000.0
2009-01-26 02:12:00,120.535,120.54,120.505,120.51,78400000.0
2009-01-26 02:13:00,120.51,120.545,120.51,120.53,173000000.0
2009-01-26 02:14:00,120.525,120.54,120.52,120.54,92600000.0
2009-01-26 02:15:00,120.545,120.56,120.525,120.54,290600000.0
2009-01-26 02:16:00,120.54,120.545,120.52,120.52,135600000.0
2009-01-26 02:17:00,120.52,120.52,120.32,120.38,213400000.0
2009-01-26 02:18:00,120.41,120.415,120.37,120.385,88000000.0
2009-01-26 02:19:00,120.395,120.425,120.35,120.35,96400000.0
2009-01-26 02:20:00,120.35,120.385,120.22,120.255,416800000.0
2009-01-26 02:21:00,120.285,120.345,120.285,120.33,53800000.0
2009-01-26 02:22:00,120.34,120.345,120.28,120.295,55800000.0
2009-01-26 02:23:00,120.295,120.3,120.29,120.295,106400000.0
2009-01-26 02:24:00,120.295,120.305,120.29,120.3,46000000.0
2009-01-26 02:25:00,120.3,120.3,120.3,120.3,18000000.0
2009-01-26 02:26:00,120.3,120.305,120.3,120.3,157000000.0
2009-01-26 02:27:00,120.3,120.42,120.3,120.41,177800000.0
2009-01-26 02:28:00,120.41,120.57,120.41,120.56,198600000.0
2009-01-26 02:29:00,120.555,120.69,120.555,120.685,696600000.0
2009-01-26 02:30:00,120.68,120.715,120.55,120.565,434200000.0
2009-01-26 02:31:00,120.565,120.565,120.515,120.515,57000000.0
2009-01-26 02:32:00,120.515,120.66,120.495,120.645,454800000.0
2009-01-26 02:33:00,120.66,120.7,120.63,120.69,314200000.0
2009-01-26 02:34:00,120.69,120.69,120.685,120.69,46200000.0
2009-01-26 02:35:00,120.69,120.79,120.685,120.745,129600000.0
2009-01-26 02:36:00,120.745,120.76,120.745,120.745,80600000.0
2009-01-26 02:37:00,120.745,120.745,120.745,120.745,139200000.0
2009-01-26 02:38:00,120.745,120.75,120.745,120.745,154400000.0
2009-01-26 02:39:00,120.745,120.755,120.745,120.75,166200000.0
2009-01-26 02:40:00,120.745,120.775,120.745,120.765,148400000.0
2009-01-26 02:41:00,120.765,120.765,120.765,120.765,26400000.0
2009-01-26 02:42:00,120.765,120.89,120.765,120.89,126400000.0
2009-01-26 02:43:00,120.89,120.995,120.89,120.985,299400000.0
2009-01-26 02:44:00,120.985,120.99,120.985,120.985,99000000.0
2009-01-26 02:45:00,120.985,121.07,120.985,121.025,367000000.0
2009-01-26 02:46:00,121.035,121.04,120.925,120.93,96200000.0
2009-01-26 02:47:00,120.93,120.935,120.89,120.9,101600000.0
2009-01-26 02:48:00,120.9,120.925,120.89,120.915,61600000.0
2009-01-26 02:49:00,120.915,120.915,120.78,120.865,88600000.0
2009-01-26 02:50:00,120.865,120.88,120.855,120.865,180000000.0
2009-01-26 02:51:00,120.865,120.94,120.835,120.925,431800000.0
2009-01-26 02:52:00,120.92,120.92,120.8,120.9,439200000.0
2009-01-26 02:53:00,120.91,120.955,120.885,120.925,136200000.0
2009-01-26 02:54:00,120.93,121.01,120.86,120.995,149200000.0
2009-01-26 02:55:00,121.02,121.04,120.92,120.965,602400000.0
2009-01-26 02:56:00,120.965,121.015,120.965,121.015,214200000.0
2009-01-26 02:57:00,121.0,121.065,120.99,121.0,131600000.0
2009-01-26 02:58:00,120.995,121.02,120.895,120.92,132400000.0
2009-01-26 02:59:00,120.93,120.97,120.905,120.945,373800000.0
2009-01-26 03:00:00,120.95,120.975,120.89,120.89,410000000.0
2009-01-26 03:01:00,120.89,120.9,120.855,120.88,156600000.0
2009-01-26 03:02:00,120.88,120.88,120.77,120.77,149000000.0
2009-01-26 03:03:00,120.775,120.79,120.735,120.74,240800000.0
2009-01-26 03:04:00,120.74,120.74,120.67,120.675,91600000.0
2009-01-26 03:05:00,120.68,120.68,120.615,120.67,152200000.0
2009-01-26 03:06:00,120.655,120.67,120.63,120.67,39800000.0
2009-01-26 03:07:00,120.675,120.705,120.645,120.705,321000000.0
2009-01-26 03:08:00,120.705,120.74,120.705,120.715,135000000.0
2009-01-26 03:09:00,120.715,120.755,120.715,120.745,48200000.0
2009-01-26 03:10:00,120.74,120.76,120.735,120.76,15000000.0
2009-01-26 03:11:00,120.765,120.87,120.765,120.835,65800000.0
2009-01-26 03:12:00,120.85,120.85,120.82,120.83,13000000.0
2009-01-26 03:13:00,120.83,120.83,120.83,120.83,9000000.0
2009-01-26 03:14:00,120.83,120.86,120.83,120.855,65600000.0
2009-01-26 03:15:00,120.845,120.85,120.775,120.79,54200000.0
2009-01-26 03:16:00,120.79,120.795,120.64,120.665,118600000.0
2009-01-26 03:17:00,120.675,120.675,120.635,120.635,250400000.0
2009-01-26 03:18:00,120.64,120.655,120.49,120.505,89400000.0
2009-01-26 03:19:00,120.51,120.515,120.415,120.44,177800000.0
2009-01-26 03:20:00,120.44,120.45,120.44,120.45,59200000.0
2009-01-26 03:21:00,120.45,120.45,120.45,120.45,17600000.0
2009-01-26 03:22:00,120.45,120.45,120.33,120.37,186800000.0
2009-01-26 03:23:00,120.375,120.43,120.375,120.415,167800000.0
2009-01-26 03:24:00,120.43,120.51,120.415,120.505,247000000.0
2009-01-26 03:25:00,120.505,120.54,120.49,120.54,160400000.0
2009-01-26 03:26:00,120.54,120.595,120.54,120.585,273600000.0
2009-01-26 03:27:00,120.585,120.67,120.585,120.66,309400000.0
2009-01-26 03:28:00,120.66,120.87,120.66,120.86,508600000.0
2009-01-26 03:29:00,120.86,120.94,120.845,120.9,538200000.0
2009-01-26 03:30:00,120.89,120.89,120.785,120.865,242200000.0
2009-01-26 03:31:00,120.865,120.885,120.715,120.73,290400000.0
2009-01-26 03:32:00,120.73,120.77,120.685,120.735,400600000.0
2009-01-26 03:33:00,120.72,120.815,120.72,120.745,60400000.0
2009-01-26 03:34:00,120.755,120.755,120.725,120.725,121800000.0
2009-01-26 03:35:00,120.74,120.785,120.74,120.76,46400000.0
2009-01-26 03:36:00,120.79,120.915,120.75,120.89,135600000.0
2009-01-26 03:37:00,120.89,120.89,120.835,120.87,38800000.0
2009-01-26 03:38:00,120.875,120.91,120.785,120.805,72800000.0
2009-01-26 03:39:00,120.805,120.87,120.785,120.84,169600000.0
2009-01-26 03:40:00,120.84,120.89,120.795,120.84,228400000.0
2009-01-26 03:41:00,120.855,120.88,120.82,120.86,40200000.0
2009-01-26 03:42:00,120.86,120.88,120.83,120.88,165600000.0
2009-01-26 03:43:00,120.88,120.93,120.855,120.895,254000000.0
2009-01-26 03:44:00,120.88,120.945,120.845,120.94,171000000.0
2009-01-26 03:45:00,120.96,120.99,120.95,120.97,62400000.0
2009-01-26 03:46:00,120.97,120.985,120.96,120.98,102600000.0
2009-01-26 03:47:00,120.98,120.985,120.975,120.985,62200000.0
2009-01-26 03:48:00,120.985,120.985,120.955,120.955,72600000.0
2009-01-26 03:49:00,120.9,120.97,120.895,120.95,45800000.0
2009-01-26 03:50:00,120.94,120.965,120.94,120.965,46000000.0
2009-01-26 03:51:00,120.97,120.97,120.965,120.965,10800000.0
2009-01-26 03:52:00,120.955,121.065,120.945,121.065,92400000.0
2009-01-26 03:53:00,121.065,121.125,121.065,121.11,87800000.0
2009-01-26 03:54:00,121.115,121.215,121.11,121.205,179200000.0
2009-01-26 03:55:00,121.22,121.23,121.175,121.2,275000000.0
2009-01-26 03:56:00,121.19,121.295,121.19,121.23,123600000.0
2009-01-26 03:57:00,121.235,121.26,121.22,121.23,35600000.0
2009-01-26 03:58:00,121.23,121.255,121.23,121.24,40400000.0
2009-01-26 03:59:00,121.24,121.24,121.24,121.24,28000000.0
2009-01-26 04:00:00,121.24,121.24,121.115,121.14,111800000.0
2009-01-26 04:01:00,121.14,121.165,121.14,121.155,186000000.0
2009-01-26 04:02:00,121.14,121.14,121.12,121.13,26200000.0
2009-01-26 04:03:00,121.14,121.16,121.13,121.135,64600000.0
2009-01-26 04:04:00,121.13,121.145,121.125,121.135,19800000.0
2009-01-26 04:05:00,121.135,121.145,121.085,121.1,169800000.0
2009-01-26 04:06:00,121.1,121.11,121.09,121.095,130600000.0
2009-01-26 04:07:00,121.095,121.115,121.065,121.07,155400000.0
2009-01-26 04:08:00,121.07,121.095,121.07,121.09,42000000.0
2009-01-26 04:09:00,121.085,121.12,121.065,121.09,145200000.0
2009-01-26 04:10:00,121.09,121.09,121.035,121.09,140600000.0
2009-01-26 04:11:00,121.09,121.09,121.045,121.05,51600000.0
2009-01-26 04:12:00,121.065,121.07,121.04,121.07,34200000.0
2009-01-26 04:13:00,121.06,121.07,121.05,121.07,45000000.0
2009-01-26 04:14:00,121.06,121.07,121.045,121.055,28800000.0
2009-01-26 04:15:00,121.065,121.07,121.045,121.07,27000000.0
2009-01-26 04:16:00,121.065,121.075,121.055,121.075,39600000.0
2009-01-26 04:17:00,121.06,121.075,121.03,121.075,60000000.0
2009-01-26 04:18:00,121.065,121.075,121.025,121.05,38600000.0
2009-01-26 04:19:00,121.045,121.08,121.025,121.065,91800000.0
2009-01-26 04:20:00,121.065,121.085,121.055,121.075,25200000.0
2009-01-26 04:21:00,121.08,121.1,121.075,121.09,77800000.0
2009-01-26 04:22:00,121.095,121.15,121.075,121.12,112000000.0
2009-01-26 04:23:00,121.125,121.38,121.115,121.38,128600000.0
2009-01-26 04:24:00,121.375,121.475,121.35,121.46,362400000.0
2009-01-26 04:25:00,121.465,121.525,121.435,121.505,462000000.0
2009-01-26 04:26:00,121.505,121.525,121.405,121.485,185600000.0
2009-01-26 04:27:00,121.48,121.485,121.44,121.44,319700000.0
2009-01-26 04:28:00,121.425,121.44,121.4,121.415,295000000.0
2009-01-26 04:29:00,121.415,121.485,121.415,121.455,158600000.0
2009-01-26 04:30:00,121.455,121.455,121.455,121.455,83800000.0
2009-01-26 04:31:00,121.455,121.47,121.45,121.455,111400000.0
2009-01-26 04:32:00,121.465,121.54,121.455,121.535,215000000.0
2009-01-26 04:33:00,121.53,121.59,121.53,121.57,506000000.0
2009-01-26 04:34:00,121.57,121.655,121.465,121.49,496000000.0
2009-01-26 04:35:00,121.51,121.605,121.51,121.605,301600000.0
2009-01-26 04:36:00,121.605,121.605,121.565,121.565,193200000.0
2009-01-26 04:37:00,121.565,121.615,121.535,121.575,674400000.0
2009-01-26 04:38:00,121.56,121.585,121.445,121.455,371400000.0
2009-01-26 04:39:00,121.47,121.475,121.41,121.41,240200000.0
2009-01-26 04:40:00,121.435,121.45,121.41,121.45,136200000.0
2009-01-26 04:41:00,121.45,121.475,121.385,121.435,151000000.0
2009-01-26 04:42:00,121.44,121.515,121.44,121.515,21400000.0
2009-01-26 04:43:00,121.51,121.53,121.46,121.53,20000000.0
2009-01-26 04:44:00,121.52,121.52,121.375,121.375,117600000.0
2009-01-26 04:45:00,121.4,121.4,121.39,121.39,50200000.0
2009-01-26 04:46:00,121.39,121.405,121.35,121.4,227200000.0
2009-01-26 04:47:00,121.415,121.445,121.405,121.42,32000000.0
2009-01-26 04:48:00,121.41,121.41,121.375,121.375,33400000.0
2009-01-26 04:49:00,121.375,121.375,121.375,121.375,3000000.0
2009-01-26 04:50:00,121.375,121.39,121.375,121.385,12000000.0
2009-01-26 04:51:00,121.385,121.385,121.38,121.385,18000000.0
2009-01-26 04:52:00,121.385,121.385,121.365,121.385,29000000.0
2009-01-26 04:53:00,121.385,121.415,121.375,121.39,94800000.0
2009-01-26 04:54:00,121.39,121.395,121.375,121.39,100200000.0
2009-01-26 04:55:00,121.385,121.39,121.36,121.36,157400000.0
2009-01-26 04:56:00,121.365,121.45,121.365,121.45,57400000.0
2009-01-26 04:57:00,121.45,121.495,121.425,121.485,66400000.0
2009-01-26 04:58:00,121.49,121.54,121.49,121.51,29000000.0
2009-01-26 04:59:00,121.52,121.52,121.515,121.515,12600000.0
2009-01-26 05:00:00,121.52,121.545,121.5,121.5,99400000.0
2009-01-26 05:01:00,121.505,121.555,121.485,121.51,327800000.0
2009-01-26 05:02:00,121.505,121.505,121.475,121.495,153000000.0
2009-01-26 05:03:00,121.49,121.505,121.45,121.45,241800000.0
2009-01-26 05:04:00,121.45,121.625,121.45,121.625,136200000.0
2009-01-26 05:05:00,121.625,121.82,121.565,121.81,301400000.0
2009-01-26 05:06:00,121.805,121.885,121.78,121.78,315400000.0
2009-01-26 05:07:00,121.775,121.82,121.705,121.74,346800000.0
2009-01-26 05:08:00,121.715,121.745,121.7,121.705,276800000.0
2009-01-26 05:09:00,121.705,121.71,121.695,121.695,232400000.0
2009-01-26 05:10:00,121.695,121.72,121.695,121.7,94400000.0
2009-01-26 05:11:00,121.705,121.705,121.595,121.595,103000000.0
2009-01-26 05:12:00,121.605,121.605,121.555,121.595,74400000.0
2009-01-26 05:13:00,121.57,121.59,121.565,121.59,33200000.0
2009-01-26 05:14:00,121.565,121.61,121.565,121.61,113800000.0
2009-01-26 05:15:00,121.625,121.635,121.625,121.635,28400000.0
2009-01-26 05:16:00,121.65,121.675,121.645,121.665,177800000.0
2009-01-26 05:17:00,121.665,121.665,121.65,121.66,11200000.0
2009-01-26 05:18:00,121.66,121.66,121.6,121.615,12800000.0
2009-01-26 05:19:00,121.615,121.68,121.605,121.605,146000000.0
2009-01-26 05:20:00,121.61,121.615,121.59,121.595,36200000.0
2009-01-26 05:21:00,121.61,121.61,121.51,121.57,182200000.0
2009-01-26 05:22:00,121.57,121.58,121.56,121.56,65400000.0
2009-01-26 05:23:00,121.565,121.58,121.565,121.58,7200000.0
2009-01-26 05:24:00,121.575,121.59,121.56,121.565,112000000.0
2009-01-26 05:25:00,121.555,121.57,121.545,121.565,192600000.0
2009-01-26 05:26:00,121.575,121.575,121.56,121.57,20200000.0
2009-01-26 05:27:00,121.57,121.6,121.57,121.6,46800000.0
2009-01-26 05:28:00,121.605,121.645,121.605,121.615,107200000.0
2009-01-26 05:29:00,121.605,121.65,121.57,121.585,152000000.0
2009-01-26 05:30:00,121.585,121.605,121.575,121.595,58600000.0
2009-01-26 05:31:00,121.595,121.695,121.59,121.68,156200000.0
2009-01-26 05:32:00,121.68,121.76,121.68,121.75,218000000.0
2009-01-26 05:33:00,121.75,121.77,121.74,121.745,52400000.0
2009-01-26 05:34:00,121.75,121.81,121.745,121.81,47800000.0
2009-01-26 05:35:00,121.815,121.86,121.81,121.85,180200000.0
2009-01-26 05:36:00,121.85,121.865,121.85,121.85,48600000.0
2009-01-26 05:37:00,121.85,122.0,121.725,121.955,253000000.0
2009-01-26 05:38:00,121.99,121.995,121.925,121.995,253000000.0
2009-01-26 05:39:00,121.995,121.995,121.885,121.94,341200000.0
2009-01-26 05:40:00,121.94,121.94,121.895,121.935,81000000.0
2009-01-26 05:41:00,121.935,122.0,121.915,122.0,193000000.0
2009-01-26 05:42:00,121.995,122.0,121.92,121.945,58400000.0
2009-01-26 05:43:00,121.95,121.965,121.89,121.905,26600000.0
2009-01-26 05:44:00,121.905,121.905,121.875,121.9,200800000.0
2009-01-26 05:45:00,121.895,121.935,121.87,121.92,104400000.0
2009-01-26 05:46:00,121.92,121.92,121.84,121.875,47800000.0
2009-01-26 05:47:00,121.875,121.945,121.875,121.93,142000000.0
2009-01-26 05:48:00,121.905,121.905,121.87,121.87,53600000.0
2009-01-26 05:49:00,121.875,121.88,121.87,121.88,33000000.0
2009-01-26 05:50:00,121.88,121.88,121.835,121.875,35800000.0
2009-01-26 05:51:00,121.885,121.95,121.88,121.905,78000000.0
2009-01-26 05:52:00,121.905,121.92,121.905,121.915,17200000.0
2009-01-26 05:53:00,121.915,121.935,121.915,121.935,26600000.0
2009-01-26 05:54:00,121.935,121.95,121.935,121.945,18600000.0
2009-01-26 05:55:00,121.945,122.02,121.945,122.015,55400000.0
2009-01-26 05:56:00,122.02,122.03,122.01,122.02,68600000.0
2009-01-26 05:57:00,122.015,122.04,122.015,122.04,23600000.0
2009-01-26 05:58:00,121.96,122.025,121.95,121.98,41300000.0
2009-01-26 05:59:00,122.04,122.06,122.035,122.04,19800000.0
2009-01-26 06:00:00,122.0,122.055,122.0,122.055,12400000.0
2009-01-26 06:01:00,121.93,122.04,121.905,121.945,40400000.0
2009-01-26 06:02:00,122.025,122.025,121.945,122.015,45600000.0
2009-01-26 06:03:00,121.975,122.03,121.975,122.03,53200000.0
2009-01-26 06:04:00,122.015,122.02,121.92,121.985,30200000.0
2009-01-26 06:05:00,121.985,121.985,121.78,121.89,164200000.0
2009-01-26 06:06:00,121.875,121.935,121.855,121.88,110800000.0
2009-01-26 06:07:00,121.88,121.89,121.88,121.89,10000000.0
2009-01-26 06:08:00,121.89,121.9,121.89,121.9,14000000.0
2009-01-26 06:09:00,121.885,121.955,121.885,121.93,53400000.0
2009-01-26 06:10:00,121.94,121.94,121.885,121.925,38000000.0
2009-01-26 06:11:00,121.89,121.96,121.89,121.96,25800000.0
2009-01-26 06:12:00,121.97,121.97,121.93,121.965,84000000.0
2009-01-26 06:13:00,121.97,121.98,121.97,121.98,2000000.0
2009-01-26 06:14:00,121.98,121.99,121.97,121.99,26200000.0
2009-01-26 06:15:00,121.99,122.01,121.985,122.01,102200000.0
2009-01-26 06:16:00,122.01,122.01,121.94,121.995,15000000.0
2009-01-26 06:17:00,121.995,121.995,121.895,121.94,24000000.0
2009-01-26 06:18:00,121.94,121.97,121.94,121.97,4000000.0
2009-01-26 06:19:00,121.965,121.965,121.94,121.94,4000000.0
2009-01-26 06:20:00,121.925,121.94,121.925,121.935,4000000.0
2009-01-26 06:21:00,121.94,122.0,121.9,121.905,70400000.0
2009-01-26 06:22:00,121.905,121.92,121.785,121.815,164400000.0
2009-01-26 06:23:00,121.815,121.815,121.76,121.77,95800000.0
2009-01-26 06:24:00,121.775,121.78,121.645,121.645,232800000.0
2009-01-26 06:25:00,121.645,121.65,121.54,121.615,193400000.0
2009-01-26 06:26:00,121.615,121.625,121.615,121.625,32600000.0
2009-01-26 06:27:00,121.625,121.635,121.62,121.625,42000000.0
2009-01-26 06:28:00,121.62,121.635,121.61,121.61,57000000.0
2009-01-26 06:29:00,121.62,121.66,121.615,121.63,110400000.0
2009-01-26 06:30:00,121.625,121.625,121.6,121.605,124800000.0
2009-01-26 06:31:00,121.605,121.615,121.605,121.615,75200000.0
2009-01-26 06:32:00,121.615,121.615,121.575,121.575,30400000.0
2009-01-26 06:33:00,121.595,121.645,121.58,121.645,128600000.0
2009-01-26 06:34:00,121.65,121.65,121.635,121.635,129800000.0
2009-01-26 06:35:00,121.62,121.735,121.62,121.73,91800000.0
2009-01-26 06:36:00,121.73,121.73,121.555,121.57,483200000.0
2009-01-26 06:37:00,121.57,121.635,121.56,121.635,324400000.0
2009-01-26 06:38:00,121.645,121.645,121.595,121.62,120000000.0
2009-01-26 06:39:00,121.62,121.62,121.615,121.615,48000000.0
2009-01-26 06:40:00,121.615,121.615,121.61,121.615,68600000.0
2009-01-26 06:41:00,121.63,121.635,121.63,121.635,17000000.0
2009-01-26 06:42:00,121.64,121.65,121.63,121.63,7000000.0
2009-01-26 06:43:00,121.635,121.755,121.635,121.745,285200000.0
2009-01-26 06:44:00,121.74,121.79,121.68,121.76,261200000.0
2009-01-26 06:45:00,121.765,121.765,121.74,121.745,100800000.0
2009-01-26 06:46:00,121.745,121.87,121.74,121.84,626000000.0
2009-01-26 06:47:00,121.84,121.89,121.83,121.89,202000000.0
2009-01-26 06:48:00,121.89,121.94,121.845,121.88,230400000.0
2009-01-26 06:49:00,121.91,121.935,121.89,121.925,154200000.0
2009-01-26 06:50:00,121.92,121.96,121.91,121.95,126200000.0
2009-01-26 06:51:00,121.955,122.005,121.94,121.965,94600000.0
2009-01-26 06:52:00,121.965,121.975,121.95,121.975,39000000.0
2009-01-26 06:53:00,121.975,121.995,121.965,121.98,98600000.0
2009-01-26 06:54:00,121.995,122.055,121.975,122.04,206000000.0
2009-01-26 06:55:00,122.04,122.04,121.995,122.005,88400000.0
2009-01-26 06:56:00,122.01,122.035,121.705,121.705,234000000.0
2009-01-26 06:57:00,121.64,121.695,121.61,121.635,181600000.0
2009-01-26 06:58:00,121.635,121.84,121.63,121.84,87800000.0
2009-01-26 06:59:00,121.84,121.845,121.825,121.83,60800000.0
2009-01-26 07:00:00,121.83,121.835,121.805,121.815,246200000.0
2009-01-26 07:01:00,121.82,121.88,121.82,121.88,65200000.0
2009-01-26 07:02:00,121.89,121.945,121.89,121.945,84200000.0
2009-01-26 07:03:00,121.96,121.98,121.96,121.98,90000000.0
2009-01-26 07:04:00,121.98,121.98,121.85,121.865,186300000.0
2009-01-26 07:05:00,121.865,121.905,121.855,121.9,69200000.0
2009-01-26 07:06:00,121.89,121.955,121.885,121.935,124600000.0
2009-01-26 07:07:00,121.935,121.995,121.93,121.95,176400000.0
2009-01-26 07:08:00,121.96,122.005,121.94,121.995,200400000.0
2009-01-26 07:09:00,121.995,121.995,121.91,121.965,232600000.0
2009-01-26 07:10:00,121.965,121.985,121.955,121.98,137200000.0
2009-01-26 07:11:00,121.985,121.995,121.925,121.95,194800000.0
2009-01-26 07:12:00,121.935,121.95,121.92,121.925,194200000.0
2009-01-26 07:13:00,121.925,121.925,121.915,121.92,62600000.0
2009-01-26 07:14:00,121.92,121.92,121.845,121.855,304200000.0
2009-01-26 07:15:00,121.855,121.86,121.84,121.84,283600000.0
2009-01-26 07:16:00,121.84,121.845,121.65,121.71,139000000.0
2009-01-26 07:17:00,121.725,121.725,121.595,121.63,370800000.0
2009-01-26 07:18:00,121.63,121.64,121.585,121.625,187400000.0
2009-01-26 07:19:00,121.59,121.62,121.59,121.605,176400000.0
2009-01-26 07:20:00,121.605,121.685,121.605,121.67,169000000.0
2009-01-26 07:21:00,121.67,121.705,121.655,121.655,236400000.0
2009-01-26 07:22:00,121.655,121.68,121.45,121.475,302000000.0
2009-01-26 07:23:00,121.48,121.49,121.46,121.46,159800000.0
2009-01-26 07:24:00,121.46,121.53,121.455,121.52,298600000.0
2009-01-26 07:25:00,121.51,121.59,121.48,121.56,219800000.0
2009-01-26 07:26:00,121.56,121.56,121.5,121.5,121200000.0
2009-01-26 07:27:00,121.505,121.525,121.43,121.445,236800000.0
2009-01-26 07:28:00,121.445,121.485,121.43,121.47,260000000.0
2009-01-26 07:29:00,121.465,121.625,121.455,121.53,238600000.0
2009-01-26 07:30:00,121.53,121.53,121.39,121.45,141200000.0
2009-01-26 07:31:00,121.455,121.56,121.44,121.525,175800000.0
2009-01-26 07:32:00,121.53,121.57,121.48,121.565,145200000.0
2009-01-26 07:33:00,121.565,121.595,121.5,121.51,126600000.0
2009-01-26 07:34:00,121.575,121.585,121.47,121.475,139000000.0
2009-01-26 07:35:00,121.475,121.475,121.275,121.285,148400000.0
2009-01-26 07:36:00,121.285,121.285,121.175,121.185,141000000.0
2009-01-26 07:37:00,121.18,121.195,121.075,121.1,191600000.0
2009-01-26 07:38:00,121.1,121.135,121.02,121.025,218200000.0
2009-01-26 07:39:00,121.025,121.075,121.02,121.055,172400000.0
2009-01-26 07:40:00,121.065,121.09,121.02,121.045,218200000.0
2009-01-26 07:41:00,121.04,121.07,121.015,121.07,142000000.0
2009-01-26 07:42:00,121.07,121.07,121.015,121.015,364200000.0
2009-01-26 07:43:00,121.015,121.02,120.99,120.995,392400000.0
2009-01-26 07:44:00,120.995,121.015,120.955,120.955,429200000.0
2009-01-26 07:45:00,120.955,120.955,120.815,120.86,389600000.0
2009-01-26 07:46:00,120.85,120.88,120.815,120.88,180400000.0
2009-01-26 07:47:00,120.88,120.88,120.795,120.815,298600000.0
2009-01-26 07:48:00,120.825,120.845,120.805,120.805,343000000.0
2009-01-26 07:49:00,120.805,120.805,120.765,120.77,395000000.0
2009-01-26 07:50:00,120.76,120.785,120.75,120.75,340200000.0
2009-01-26 07:51:00,120.74,120.755,120.63,120.645,317400000.0
2009-01-26 07:52:00,120.66,120.68,120.64,120.645,218000000.0
2009-01-26 07:53:00,120.64,120.645,120.535,120.535,182600000.0
2009-01-26 07:54:00,120.535,120.59,120.48,120.59,387200000.0
2009-01-26 07:55:00,120.59,120.69,120.56,120.67,396600000.0
2009-01-26 07:56:00,120.67,120.965,120.66,120.965,589800000.0
2009-01-26 07:57:00,120.965,121.02,120.935,120.955,447600000.0
2009-01-26 07:58:00,120.955,121.02,120.93,120.995,265200000.0
2009-01-26 07:59:00,120.955,120.995,120.955,120.995,157000000.0
2009-01-26 08:00:00,120.995,121.09,120.99,121.07,323200000.0
2009-01-26 08:01:00,121.065,121.11,121.035,121.065,190400000.0
2009-01-26 08:02:00,121.065,121.065,120.975,120.985,441600000.0
2009-01-26 08:03:00,120.985,120.985,120.95,120.965,167000000.0
2009-01-26 08:04:00,120.965,120.965,120.925,120.94,92600000.0
2009-01-26 08:05:00,120.94,120.945,120.93,120.93,120800000.0
2009-01-26 08:06:00,120.93,120.93,120.57,120.59,434800000.0
2009-01-26 08:07:00,120.59,120.625,120.535,120.565,208800000.0
2009-01-26 08:08:00,120.56,120.56,120.42,120.48,533200000.0
2009-01-26 08:09:00,120.48,120.505,120.455,120.485,580000000.0
2009-01-26 08:10:00,120.495,120.5,120.375,120.385,340600000.0
2009-01-26 08:11:00,120.38,120.46,120.36,120.43,462800000.0
2009-01-26 08:12:00,120.43,120.435,120.345,120.385,444800000.0
2009-01-26 08:13:00,120.385,120.42,120.33,120.41,455600000.0
2009-01-26 08:14:00,120.41,120.44,120.365,120.385,523400000.0
2009-01-26 08:15:00,120.39,120.505,120.39,120.505,187800000.0
2009-01-26 08:16:00,120.505,120.505,120.48,120.495,239200000.0
2009-01-26 08:17:00,120.505,120.65,120.5,120.59,362600000.0
2009-01-26 08:18:00,120.605,120.88,120.605,120.67,689800000.0
2009-01-26 08:19:00,120.67,120.88,120.67,120.845,444600000.0
2009-01-26 08:20:00,120.845,120.845,120.675,120.675,175200000.0
2009-01-26 08:21:00,120.67,120.785,120.645,120.695,110600000.0
2009-01-26 08:22:00,120.68,120.7,120.6,120.61,154400000.0
2009-01-26 08:23:00,120.61,120.63,120.5,120.51,137200000.0
2009-01-26 08:24:00,120.505,120.525,120.46,120.51,382400000.0
2009-01-26 08:25:00,120.5,120.61,120.47,120.58,305200000.0
2009-01-26 08:26:00,120.58,120.64,120.57,120.63,303200000.0
2009-01-26 08:27:00,120.63,120.76,120.615,120.735,289200000.0
2009-01-26 08:28:00,120.735,120.8,120.72,120.73,216800000.0
2009-01-26 08:29:00,120.735,120.795,120.73,120.785,287200000.0
2009-01-26 08:30:00,120.785,120.8,120.77,120.79,89200000.0
2009-01-26 08:31:00,120.8,120.88,120.785,120.8,89200000.0
2009-01-26 08:32:00,120.82,120.82,120.765,120.77,79000000.0
2009-01-26 08:33:00,120.765,120.77,120.725,120.745,45800000.0
2009-01-26 08:34:00,120.74,120.8,120.74,120.775,399200000.0
2009-01-26 08:35:00,120.775,120.835,120.77,120.835,178600000.0
2009-01-26 08:36:00,120.84,120.84,120.665,120.675,410600000.0
2009-01-26 08:37:00,120.685,120.71,120.655,120.68,310600000.0
2009-01-26 08:38:00,120.68,120.705,120.64,120.705,290000000.0
2009-01-26 08:39:00,120.705,120.71,120.635,120.71,296000000.0
2009-01-26 08:40:00,120.71,120.71,120.705,120.705,88000000.0
2009-01-26 08:41:00,120.695,120.85,120.645,120.725,243000000.0
2009-01-26 08:42:00,120.725,120.77,120.68,120.68,432600000.0
2009-01-26 08:43:00,120.72,120.79,120.705,120.75,141400000.0
2009-01-26 08:44:00,120.77,120.9,120.76,120.9,130000000.0
2009-01-26 08:45:00,120.885,120.93,120.875,120.895,190400000.0
2009-01-26 08:46:00,120.895,120.895,120.815,120.855,573200000.0
2009-01-26 08:47:00,120.85,120.85,120.735,120.77,340800000.0
2009-01-26 08:48:00,120.765,121.07,120.765,121.045,279800000.0
2009-01-26 08:49:00,121.04,121.065,120.85,120.89,369000000.0
2009-01-26 08:50:00,120.89,120.99,120.89,120.99,96600000.0
2009-01-26 08:51:00,120.98,120.98,120.855,120.865,134600000.0
2009-01-26 08:52:00,120.865,120.885,120.79,120.805,75800000.0
2009-01-26 08:53:00,120.8,120.85,120.735,120.77,285200000.0
2009-01-26 08:54:00,120.77,120.875,120.77,120.815,188000000.0
2009-01-26 08:55:00,120.815,120.815,120.715,120.74,324200000.0
2009-01-26 08:56:00,120.755,120.85,120.68,120.7,275000000.0
2009-01-26 08:57:00,120.71,120.79,120.705,120.76,161800000.0
2009-01-26 08:58:00,120.74,120.74,120.625,120.695,278200000.0
2009-01-26 08:59:00,120.69,120.715,120.68,120.71,224200000.0
2009-01-26 09:00:00,120.71,120.725,120.685,120.715,172200000.0
2009-01-26 09:01:00,120.72,120.845,120.715,120.84,252200000.0
2009-01-26 09:02:00,120.84,120.84,120.73,120.77,368800000.0
2009-01-26 09:03:00,120.77,120.94,120.77,120.87,234200000.0
2009-01-26 09:04:00,120.87,121.015,120.865,120.975,123200000.0
2009-01-26 09:05:00,120.975,120.99,120.77,120.77,415199999.0
2009-01-26 09:06:00,120.78,120.81,120.775,120.795,316200000.0
2009-01-26 09:07:00,120.8,120.93,120.8,120.91,463600000.0
2009-01-26 09:08:00,120.915,120.95,120.905,120.935,488400000.0
2009-01-26 09:09:00,120.935,120.935,120.765,120.795,328000000.0
2009-01-26 09:10:00,120.805,120.81,120.695,120.71,699000000.0
2009-01-26 09:11:00,120.71,120.75,120.685,120.69,640400000.0
2009-01-26 09:12:00,120.69,120.705,120.555,120.65,649200000.0
2009-01-26 09:13:00,120.65,120.795,120.65,120.795,363600000.0
2009-01-26 09:14:00,120.8,120.85,120.71,120.71,841200000.0
2009-01-26 09:15:00,120.71,120.71,120.575,120.575,415000000.0
2009-01-26 09:16:00,120.58,120.59,120.36,120.36,521200000.0
2009-01-26 09:17:00,120.36,120.385,120.295,120.32,473400000.0
2009-01-26 09:18:00,120.32,120.35,120.225,120.28,285200000.0
2009-01-26 09:19:00,120.28,120.615,120.28,120.615,881000000.0
2009-01-26 09:20:00,120.62,120.635,120.375,120.405,694400000.0
2009-01-26 09:21:00,120.405,120.455,120.37,120.385,519600000.0
2009-01-26 09:22:00,120.375,120.385,120.35,120.355,621400000.0
2009-01-26 09:23:00,120.355,120.36,120.285,120.31,413200000.0
2009-01-26 09:24:00,120.305,120.38,120.285,120.36,585200000.0
2009-01-26 09:25:00,120.36,120.51,120.34,120.485,1038600000.0
2009-01-26 09:26:00,120.485,120.51,120.46,120.49,175400000.0
2009-01-26 09:27:00,120.49,120.505,120.375,120.445,410200001.0
2009-01-26 09:28:00,120.445,120.46,120.335,120.37,148000000.0
2009-01-26 09:29:00,120.375,120.47,120.365,120.415,496600000.0
2009-01-26 09:30:00,120.415,120.53,120.35,120.53,552200001.0
2009-01-26 09:31:00,120.54,120.585,120.405,120.575,732600000.0
2009-01-26 09:32:00,120.575,120.605,120.52,120.555,491800000.0
2009-01-26 09:33:00,120.55,120.55,120.43,120.445,494000000.0
2009-01-26 09:34:00,120.44,120.445,120.375,120.39,159000000.0
2009-01-26 09:35:00,120.39,120.47,120.375,120.39,258200000.0
2009-01-26 09:36:00,120.395,120.435,120.395,120.415,379000000.0
2009-01-26 09:37:00,120.415,120.465,120.4,120.45,435000000.0
2009-01-26 09:38:00,120.45,120.45,120.395,120.42,421200000.0
2009-01-26 09:39:00,120.43,120.53,120.41,120.45,751000000.0
2009-01-26 09:40:00,120.45,120.475,120.44,120.455,493400000.0
2009-01-26 09:41:00,120.455,120.66,120.445,120.66,705800000.0
2009-01-26 09:42:00,120.66,120.85,120.645,120.745,554000000.0
2009-01-26 09:43:00,120.76,120.865,120.69,120.84,508800000.0
2009-01-26 09:44:00,120.84,120.89,120.805,120.89,825400000.0
2009-01-26 09:45:00,120.89,120.895,120.72,120.755,864800000.0
2009-01-26 09:46:00,120.77,120.77,120.725,120.76,722600000.0
2009-01-26 09:47:00,120.76,120.81,120.745,120.785,557400000.0
2009-01-26 09:48:00,120.775,120.795,120.715,120.73,617599999.0
2009-01-26 09:49:00,120.73,120.735,120.555,120.575,513200001.0
2009-01-26 09:50:00,120.575,120.625,120.535,120.595,529200000.0
2009-01-26 09:51:00,120.595,120.61,120.525,120.555,375000000.0
2009-01-26 09:52:00,120.565,120.595,120.535,120.57,724799999.0
2009-01-26 09:53:00,120.57,120.575,120.52,120.575,427800002.0
2009-01-26 09:54:00,120.57,120.625,120.555,120.62,339000002.0
2009-01-26 09:55:00,120.62,120.66,120.62,120.64,270800000.0
2009-01-26 09:56:00,120.64,120.69,120.595,120.595,537600000.0
2009-01-26 09:57:00,120.61,120.695,120.61,120.695,567000000.0
2009-01-26 09:58:00,120.695,120.695,120.645,120.685,382800000.0
2009-01-26 09:59:00,120.675,120.75,120.665,120.71,704200000.0
2009-01-26 10:00:00,120.71,120.88,120.705,120.88,540000000.0
2009-01-26 10:01:00,120.875,120.95,120.855,120.935,441600000.0
2009-01-26 10:02:00,120.94,121.1,120.925,121.065,359600000.0
2009-01-26 10:03:00,121.09,121.315,121.08,121.21,582200000.0
2009-01-26 10:04:00,121.215,121.215,121.12,121.185,509800000.0
2009-01-26 10:05:00,121.185,121.23,121.17,121.23,671600000.0
2009-01-26 10:06:00,121.235,121.66,121.23,121.66,700600000.0
2009-01-26 10:07:00,121.665,121.67,121.555,121.64,378400000.0
2009-01-26 10:08:00,121.64,121.84,121.6,121.625,328000000.0
2009-01-26 10:09:00,121.625,121.68,121.56,121.565,289400000.0
2009-01-26 10:10:00,121.565,121.73,121.565,121.65,568400000.0
2009-01-26 10:11:00,121.65,121.735,121.6,121.715,459400000.0
2009-01-26 10:12:00,121.715,121.75,121.605,121.725,374200000.0
2009-01-26 10:13:00,121.735,121.8,121.69,121.745,466800000.0
2009-01-26 10:14:00,121.75,121.83,121.72,121.785,430400000.0
2009-01-26 10:15:00,121.785,121.835,121.74,121.74,584000000.0
2009-01-26 10:16:00,121.755,121.855,121.695,121.8,500000001.0
2009-01-26 10:17:00,121.8,121.855,121.77,121.77,625600001.0
2009-01-26 10:18:00,121.775,121.82,121.755,121.82,501400000.0
2009-01-26 10:19:00,121.83,121.84,121.73,121.745,477200000.0
2009-01-26 10:20:00,121.745,121.785,121.7,121.77,601000000.0
2009-01-26 10:21:00,121.78,122.0,121.775,121.985,974400000.0
2009-01-26 10:22:00,122.0,122.015,121.97,122.0,839400000.0
2009-01-26 10:23:00,122.0,122.01,121.95,121.96,535600000.0
2009-01-26 10:24:00,121.96,121.975,121.905,121.935,679000000.0
2009-01-26 10:25:00,121.94,121.94,121.8,121.8,969200000.0
2009-01-26 10:26:00,121.8,121.855,121.62,121.66,362200000.0
2009-01-26 10:27:00,121.65,121.755,121.61,121.705,877200000.0
2009-01-26 10:28:00,121.705,121.85,121.67,121.85,816800000.0
2009-01-26 10:29:00,121.85,121.95,121.84,121.95,531600000.0
2009-01-26 10:30:00,121.955,121.96,121.865,121.9,861000000.0
2009-01-26 10:31:00,121.89,121.935,121.875,121.9,834600000.0
2009-01-26 10:32:00,121.9,121.905,121.715,121.755,898600000.0
2009-01-26 10:33:00,121.75,121.795,121.735,121.75,634800000.0
2009-01-26 10:34:00,121.75,121.75,121.69,121.705,569600000.0
2009-01-26 10:35:00,121.705,121.75,121.665,121.675,550600000.0
2009-01-26 10:36:00,121.675,121.695,121.59,121.625,368800000.0
2009-01-26 10:37:00,121.625,121.67,121.59,121.64,794600000.0
2009-01-26 10:38:00,121.645,121.65,121.61,121.63,683400000.0
2009-01-26 10:39:00,121.64,121.835,121.64,121.66,868200000.0
2009-01-26 10:40:00,121.66,121.66,121.58,121.625,365000000.0
2009-01-26 10:41:00,121.625,121.69,121.62,121.68,842200000.0
2009-01-26 10:42:00,121.68,121.815,121.67,121.815,878400000.0
2009-01-26 10:43:00,121.83,121.92,121.81,121.85,992000000.0
2009-01-26 10:44:00,121.855,121.925,121.765,121.9,941200000.0
2009-01-26 10:45:00,121.9,122.115,121.9,122.115,843200000.0
2009-01-26 10:46:00,122.11,122.37,122.1,122.37,744400000.0
2009-01-26 10:47:00,122.38,122.515,122.38,122.485,962000000.0
2009-01-26 10:48:00,122.485,122.54,122.26,122.355,845400001.0
2009-01-26 10:49:00,122.345,122.475,122.345,122.45,471200000.0
2009-01-26 10:50:00,122.445,122.6,122.43,122.555,438000000.0
2009-01-26 10:51:00,122.54,122.54,122.455,122.48,687200000.0
2009-01-26 10:52:00,122.48,122.495,122.46,122.46,471600001.0
2009-01-26 10:53:00,122.46,122.485,122.44,122.48,197400000.0
2009-01-26 10:54:00,122.485,122.485,122.345,122.365,381000001.0
2009-01-26 10:55:00,122.35,122.365,122.05,122.095,398400000.0
2009-01-26 10:56:00,122.095,122.1,122.055,122.075,331000000.0
2009-01-26 10:57:00,122.075,122.085,122.06,122.07,367400000.0
2009-01-26 10:58:00,122.065,122.07,121.96,122.015,503200000.0
2009-01-26 10:59:00,122.03,122.125,121.975,122.05,320000000.0
2009-01-26 11:00:00,122.05,122.05,122.0,122.035,390800000.0
2009-01-26 11:01:00,122.03,122.1,122.025,122.055,270400000.0
2009-01-26 11:02:00,122.055,122.07,122.015,122.045,411600000.0
2009-01-26 11:03:00,122.045,122.06,122.025,122.03,514599999.0
2009-01-26 11:04:00,122.03,122.07,122.025,122.065,414600000.0
2009-01-26 11:05:00,122.05,122.055,121.985,121.995,347000000.0
2009-01-26 11:06:00,122.02,122.02,121.965,121.965,193600000.0
2009-01-26 11:07:00,121.97,122.02,121.92,121.92,454000000.0
2009-01-26 11:08:00,121.935,122.0,121.845,121.97,800799993.0
2009-01-26 11:09:00,121.98,122.045,121.965,122.0,467400000.0
2009-01-26 11:10:00,122.0,122.025,121.905,121.905,225800000.0
2009-01-26 11:11:00,121.905,121.935,121.855,121.925,201200000.0
2009-01-26 11:12:00,121.925,121.985,121.9,121.98,375000000.0
2009-01-26 11:13:00,121.97,121.98,121.94,121.98,181600000.0
2009-01-26 11:14:00,121.97,121.98,121.94,121.975,531800000.0
2009-01-26 11:15:00,121.97,122.035,121.97,122.015,581600000.0
2009-01-26 11:16:00,122.015,122.085,122.015,122.07,328200000.0
2009-01-26 11:17:00,122.08,122.15,122.075,122.14,170600000.0
2009-01-26 11:18:00,122.145,122.2,122.115,122.195,223000000.0
2009-01-26 11:19:00,122.195,122.205,122.145,122.18,197000000.0
2009-01-26 11:20:00,122.18,122.18,122.12,122.145,576200000.0
2009-01-26 11:21:00,122.135,122.155,122.12,122.135,556800000.0
2009-01-26 11:22:00,122.13,122.145,122.11,122.13,136200000.0
2009-01-26 11:23:00,122.125,122.145,122.045,122.045,137800000.0
2009-01-26 11:24:00,122.05,122.075,122.015,122.06,187000000.0
2009-01-26 11:25:00,122.065,122.16,122.055,122.15,390000000.0
2009-01-26 11:26:00,122.165,122.21,122.11,122.2,528600000.0
2009-01-26 11:27:00,122.2,122.43,122.2,122.385,388800000.0
2009-01-26 11:28:00,122.375,122.41,122.34,122.355,510000000.0
2009-01-26 11:29:00,122.37,122.515,122.355,122.47,628800000.0
2009-01-26 11:30:00,122.465,122.535,122.355,122.535,774200000.0
2009-01-26 11:31:00,122.53,122.58,122.475,122.57,495200000.0
2009-01-26 11:32:00,122.585,122.64,122.575,122.6,547400000.0
2009-01-26 11:33:00,122.6,122.6,122.46,122.475,613800000.0
2009-01-26 11:34:00,122.475,122.485,122.44,122.47,299000000.0
2009-01-26 11:35:00,122.485,122.5,122.43,122.475,561400000.0
2009-01-26 11:36:00,122.475,122.495,122.465,122.47,241200000.0
2009-01-26 11:37:00,122.47,122.5,122.455,122.46,239600000.0
2009-01-26 11:38:00,122.45,122.48,122.415,122.445,302400000.0
2009-01-26 11:39:00,122.46,122.47,122.41,122.42,362200000.0
2009-01-26 11:40:00,122.42,122.45,122.41,122.43,193400000.0
2009-01-26 11:41:00,122.42,122.475,122.415,122.47,188400000.0
2009-01-26 11:42:00,122.465,122.505,122.425,122.455,360000000.0
2009-01-26 11:43:00,122.46,122.46,122.435,122.445,232000000.0
2009-01-26 11:44:00,122.45,122.465,122.375,122.395,364800000.0
2009-01-26 11:45:00,122.395,122.4,122.35,122.35,289800000.0
2009-01-26 11:46:00,122.355,122.355,122.3,122.335,572400000.0
2009-01-26 11:47:00,122.33,122.37,122.31,122.335,480000000.0
2009-01-26 11:48:00,122.325,122.325,122.155,122.19,233000000.0
2009-01-26 11:49:00,122.19,122.24,122.19,122.22,257400000.0
2009-01-26 11:50:00,122.22,122.235,122.15,122.165,229800000.0
2009-01-26 11:51:00,122.19,122.19,122.1,122.14,258400000.0
2009-01-26 11:52:00,122.125,122.235,122.125,122.235,240000000.0
2009-01-26 11:53:00,122.24,122.24,122.145,122.165,273000000.0
2009-01-26 11:54:00,122.16,122.25,122.15,122.205,244800000.0
2009-01-26 11:55:00,122.205,122.205,122.015,122.105,324000000.0
2009-01-26 11:56:00,122.1,122.105,122.005,122.04,374600000.0
2009-01-26 11:57:00,122.04,122.085,122.035,122.075,237800000.0
2009-01-26 11:58:00,122.075,122.08,121.955,121.965,456400000.0
2009-01-26 11:59:00,121.955,122.09,121.945,122.09,371600000.0
2009-01-26 12:00:00,122.08,122.12,122.075,122.12,364200000.0
2009-01-26 12:01:00,122.12,122.12,122.055,122.105,201400000.0
2009-01-26 12:02:00,122.105,122.115,121.975,122.015,279600000.0
2009-01-26 12:03:00,122.005,122.02,121.945,121.975,427600000.0
2009-01-26 12:04:00,121.98,122.115,121.955,122.115,653600000.0
2009-01-26 12:05:00,122.125,122.15,122.015,122.085,368600000.0
2009-01-26 12:06:00,122.085,122.215,122.085,122.17,627400000.0
2009-01-26 12:07:00,122.18,122.305,122.16,122.165,532900000.0
2009-01-26 12:08:00,122.18,122.26,122.18,122.26,341200000.0
2009-01-26 12:09:00,122.265,122.305,122.205,122.26,646600000.0
2009-01-26 12:10:00,122.27,122.32,122.255,122.26,332800000.0
2009-01-26 12:11:00,122.255,122.335,122.245,122.325,632400000.0
2009-01-26 12:12:00,122.325,122.34,122.255,122.27,144400000.0
2009-01-26 12:13:00,122.27,122.285,122.23,122.285,201400000.0
2009-01-26 12:14:00,122.28,122.38,122.265,122.375,459600000.0
2009-01-26 12:15:00,122.37,122.435,122.36,122.435,289600000.0
2009-01-26 12:16:00,122.44,122.475,122.44,122.465,485200000.0
2009-01-26 12:17:00,122.47,122.54,122.455,122.51,494600000.0
2009-01-26 12:18:00,122.51,122.525,122.45,122.51,583400000.0
2009-01-26 12:19:00,122.51,122.62,122.485,122.555,866200000.0
2009-01-26 12:20:00,122.555,122.725,122.545,122.69,713600000.0
2009-01-26 12:21:00,122.69,122.73,122.61,122.69,780800000.0
2009-01-26 12:22:00,122.69,122.82,122.675,122.795,666400000.0
2009-01-26 12:23:00,122.8,122.875,122.78,122.84,450400000.0
2009-01-26 12:24:00,122.845,122.955,122.815,122.93,450600000.0
2009-01-26 12:25:00,122.92,123.045,122.91,122.955,388600000.0
2009-01-26 12:26:00,122.955,123.01,122.92,123.0,356400000.0
2009-01-26 12:27:00,123.005,123.045,122.92,123.045,449400000.0
2009-01-26 12:28:00,123.055,123.195,123.05,123.185,642000000.0
2009-01-26 12:29:00,123.19,123.365,123.185,123.31,711400000.0
2009-01-26 12:30:00,123.31,123.395,123.265,123.355,852600000.0
2009-01-26 12:31:00,123.355,123.415,123.31,123.37,517000000.0
2009-01-26 12:32:00,123.37,123.42,123.3,123.325,390000000.0
2009-01-26 12:33:00,123.335,123.39,123.305,123.325,500200000.0
2009-01-26 12:34:00,123.32,123.425,123.32,123.375,496600000.0
2009-01-26 12:35:00,123.37,123.49,123.37,123.465,485200000.0
2009-01-26 12:36:00,123.475,123.56,123.47,123.545,379400000.0
2009-01-26 12:37:00,123.54,123.585,123.515,123.515,563000000.0
2009-01-26 12:38:00,123.525,123.545,123.31,123.325,305600000.0
2009-01-26 12:39:00,123.325,123.4,123.32,123.345,366800000.0
2009-01-26 12:40:00,123.345,123.41,123.345,123.345,346400000.0
2009-01-26 12:41:00,123.345,123.345,123.225,123.235,500200000.0
2009-01-26 12:42:00,123.235,123.25,123.13,123.13,339600000.0
2009-01-26 12:43:00,123.125,123.14,123.01,123.03,331800000.0
2009-01-26 12:44:00,123.02,123.025,122.93,122.96,358600001.0
2009-01-26 12:45:00,122.97,123.12,122.955,123.095,406000000.0
2009-01-26 12:46:00,123.095,123.26,123.08,123.26,326400000.0
2009-01-26 12:47:00,123.26,123.44,123.26,123.435,264400000.0
2009-01-26 12:48:00,123.435,123.615,123.425,123.47,343400000.0
2009-01-26 12:49:00,123.465,123.49,123.405,123.405,179600000.0
2009-01-26 12:50:00,123.41,123.655,123.39,123.655,308600000.0
2009-01-26 12:51:00,123.65,123.815,123.615,123.735,392600001.0
2009-01-26 12:52:00,123.745,123.82,123.57,123.58,375200000.0
2009-01-26 12:53:00,123.57,123.61,123.545,123.6,340000000.0
2009-01-26 12:54:00,123.575,123.69,123.575,123.6,307000000.0
2009-01-26 12:55:00,123.61,123.74,123.61,123.635,396000000.0
2009-01-26 12:56:00,123.635,123.715,123.61,123.715,283200000.0
2009-01-26 12:57:00,123.705,123.71,123.66,123.665,230600000.0
2009-01-26 12:58:00,123.675,123.685,123.565,123.685,370600000.0
2009-01-26 12:59:00,123.685,123.725,123.61,123.645,401600000.0
2009-01-26 13:00:00,123.66,123.73,123.605,123.67,385400000.0
2009-01-26 13:01:00,123.66,123.66,123.545,123.605,308800000.0
2009-01-26 13:02:00,123.605,123.615,123.59,123.615,324200001.0
2009-01-26 13:03:00,123.625,123.645,123.595,123.645,316200000.0
2009-01-26 13:04:00,123.645,123.655,123.59,123.6,230600000.0
2009-01-26 13:05:00,123.6,123.6,123.46,123.48,379200000.0
2009-01-26 13:06:00,123.47,123.495,123.44,123.445,189200000.0
2009-01-26 13:07:00,123.445,123.445,123.37,123.41,248000000.0
2009-01-26 13:08:00,123.4,123.445,123.195,123.225,372400000.0
2009-01-26 13:09:00,123.225,123.26,123.205,123.25,264800000.0
2009-01-26 13:10:00,123.245,123.245,123.155,123.155,240200000.0
2009-01-26 13:11:00,123.16,123.305,123.15,123.225,255400000.0
2009-01-26 13:12:00,123.23,123.235,123.175,123.185,73600000.0
2009-01-26 13:13:00,123.13,123.195,123.115,123.15,239800000.0
2009-01-26 13:14:00,123.15,123.205,123.15,123.19,138600000.0
2009-01-26 13:15:00,123.185,123.205,123.155,123.165,215000000.0
2009-01-26 13:16:00,123.165,123.295,123.165,123.28,524200000.0
2009-01-26 13:17:00,123.28,123.295,123.15,123.15,852000000.0
2009-01-26 13:18:00,123.15,123.19,123.125,123.145,253400000.0
2009-01-26 13:19:00,123.145,123.15,123.09,123.115,295000000.0
2009-01-26 13:20:00,123.115,123.265,123.1,123.245,618000001.0
2009-01-26 13:21:00,123.24,123.29,123.155,123.185,436000000.0
2009-01-26 13:22:00,123.175,123.24,123.14,123.19,477000001.0
2009-01-26 13:23:00,123.195,123.205,123.125,123.145,434200000.0
2009-01-26 13:24:00,123.14,123.175,123.1,123.15,289600000.0
2009-01-26 13:25:00,123.15,123.2,123.1,123.14,447799999.0
2009-01-26 13:26:00,123.14,123.145,123.06,123.135,353000000.0
2009-01-26 13:27:00,123.13,123.165,123.13,123.16,124200000.0
2009-01-26 13:28:00,123.16,123.24,123.16,123.24,56200000.0
2009-01-26 13:29:00,123.24,123.295,123.21,123.295,114600000.0
2009-01-26 13:30:00,123.285,123.335,123.23,123.33,188000000.0
2009-01-26 13:31:00,123.325,123.43,123.315,123.39,218200000.0
2009-01-26 13:32:00,123.385,123.42,123.355,123.39,206200000.0
2009-01-26 13:33:00,123.39,123.43,123.355,123.41,169000000.0
2009-01-26 13:34:00,123.415,123.415,123.37,123.37,152600000.0
2009-01-26 13:35:00,123.375,123.445,123.335,123.405,260200000.0
2009-01-26 13:36:00,123.4,123.41,123.32,123.325,188600000.0
2009-01-26 13:37:00,123.32,123.335,123.265,123.27,146600000.0
2009-01-26 13:38:00,123.27,123.445,123.265,123.4,129400000.0
2009-01-26 13:39:00,123.405,123.495,123.405,123.465,231000000.0
2009-01-26 13:40:00,123.465,123.565,123.465,123.565,285600000.0
2009-01-26 13:41:00,123.565,123.635,123.54,123.575,304600000.0
2009-01-26 13:42:00,123.6,123.62,123.44,123.505,325200001.0
2009-01-26 13:43:00,123.505,123.515,123.45,123.46,192400000.0
2009-01-26 13:44:00,123.45,123.54,123.45,123.515,601000000.0
2009-01-26 13:45:00,123.515,123.575,123.48,123.55,264800000.0
2009-01-26 13:46:00,123.545,123.605,123.53,123.605,319400000.0
2009-01-26 13:47:00,123.6,123.655,123.555,123.64,253800000.0
2009-01-26 13:48:00,123.645,123.655,123.545,123.64,183900000.0
2009-01-26 13:49:00,123.655,123.705,123.645,123.685,245600000.0
2009-01-26 13:50:00,123.695,123.715,123.635,123.7,272000001.0
2009-01-26 13:51:00,123.7,123.715,123.675,123.7,254000000.0
2009-01-26 13:52:00,123.7,123.7,123.545,123.68,412400000.0
2009-01-26 13:53:00,123.68,123.755,123.645,123.75,242200000.0
2009-01-26 13:54:00,123.75,123.775,123.725,123.735,147900000.0
2009-01-26 13:55:00,123.735,123.8,123.71,123.78,218400000.0
2009-01-26 13:56:00,123.79,123.82,123.72,123.765,187600000.0
2009-01-26 13:57:00,123.765,123.94,123.765,123.84,441000000.0
2009-01-26 13:58:00,123.84,124.06,123.835,123.93,306600000.0
2009-01-26 13:59:00,123.945,124.045,123.945,123.97,469600000.0
2009-01-26 14:00:00,123.975,124.005,123.91,123.935,368600000.0
2009-01-26 14:01:00,123.945,124.025,123.935,124.02,254400000.0
2009-01-26 14:02:00,124.015,124.04,123.87,123.885,243800000.0
2009-01-26 14:03:00,123.88,124.01,123.88,124.01,217800000.0
2009-01-26 14:04:00,124.015,124.015,123.93,123.96,488600000.0
2009-01-26 14:05:00,123.96,124.005,123.895,123.91,425400000.0
2009-01-26 14:06:00,123.905,123.92,123.835,123.845,237200000.0
2009-01-26 14:07:00,123.845,123.845,123.81,123.82,187800000.0
2009-01-26 14:08:00,123.82,123.82,123.76,123.77,149200000.0
2009-01-26 14:09:00,123.78,123.86,123.77,123.83,210200000.0
2009-01-26 14:10:00,123.835,123.85,123.7,123.74,267400000.0
2009-01-26 14:11:00,123.74,123.74,123.595,123.605,269400000.0
2009-01-26 14:12:00,123.605,123.7,123.575,123.7,251800000.0
2009-01-26 14:13:00,123.7,123.73,123.655,123.71,128000000.0
2009-01-26 14:14:00,123.715,123.835,123.715,123.795,246000000.0
2009-01-26 14:15:00,123.8,123.82,123.755,123.77,234000000.0
2009-01-26 14:16:00,123.77,123.85,123.765,123.835,248400000.0
2009-01-26 14:17:00,123.835,123.845,123.71,123.77,466400000.0
2009-01-26 14:18:00,123.77,123.82,123.735,123.8,371600000.0
2009-01-26 14:19:00,123.8,123.845,123.715,123.82,206000000.0
2009-01-26 14:20:00,123.82,123.82,123.78,123.78,231800000.0
2009-01-26 14:21:00,123.78,123.8,123.755,123.76,254600000.0
2009-01-26 14:22:00,123.76,123.765,123.68,123.735,181200000.0
2009-01-26 14:23:00,123.735,123.79,123.735,123.78,168600000.0
2009-01-26 14:24:00,123.77,123.775,123.675,123.695,298000000.0
2009-01-26 14:25:00,123.695,123.705,123.65,123.67,217800000.0
2009-01-26 14:26:00,123.655,123.69,123.57,123.585,247200000.0
2009-01-26 14:27:00,123.585,123.685,123.585,123.645,381000000.0
2009-01-26 14:28:00,123.645,123.73,123.63,123.725,319800000.0
2009-01-26 14:29:00,123.72,123.785,123.68,123.765,473800000.0
2009-01-26 14:30:00,123.775,123.805,123.665,123.725,665600000.0
2009-01-26 14:31:00,123.725,123.755,123.67,123.74,425000000.0
2009-01-26 14:32:00,123.74,123.775,123.67,123.75,343900000.0
2009-01-26 14:33:00,123.755,123.76,123.705,123.74,360800000.0
2009-01-26 14:34:00,123.74,123.74,123.695,123.705,335600000.0
2009-01-26 14:35:00,123.715,123.785,123.71,123.735,232200000.0
2009-01-26 14:36:00,123.74,123.82,123.74,123.81,306000000.0
2009-01-26 14:37:00,123.81,124.015,123.81,124.01,417800000.0
2009-01-26 14:38:00,123.985,124.045,123.955,124.0,584600000.0
2009-01-26 14:39:00,124.0,124.085,123.995,124.02,392800001.0
2009-01-26 14:40:00,124.02,124.035,123.99,124.02,397400000.0
2009-01-26 14:41:00,124.02,124.03,123.985,124.02,305400000.0
2009-01-26 14:42:00,124.02,124.06,123.97,124.045,275400000.0
2009-01-26 14:43:00,124.045,124.12,123.985,124.045,395700000.0
2009-01-26 14:44:00,124.06,124.075,124.0,124.04,410000000.0
2009-01-26 14:45:00,124.045,124.135,123.995,124.08,227800000.0
2009-01-26 14:46:00,124.08,124.095,124.005,124.06,436400000.0
2009-01-26 14:47:00,124.06,124.14,124.055,124.14,381200000.0
2009-01-26 14:48:00,124.135,124.145,124.04,124.085,320400000.0
2009-01-26 14:49:00,124.085,124.155,124.01,124.13,360700000.0
2009-01-26 14:50:00,124.13,124.13,124.06,124.06,668600000.0
2009-01-26 14:51:00,124.06,124.125,124.06,124.105,295200000.0
2009-01-26 14:52:00,124.11,124.125,124.05,124.09,261400000.0
2009-01-26 14:53:00,124.09,124.095,124.08,124.095,243000000.0
2009-01-26 14:54:00,124.095,124.095,123.965,123.965,409000000.0
2009-01-26 14:55:00,123.955,123.99,123.825,123.93,433199999.0
2009-01-26 14:56:00,123.915,123.955,123.91,123.945,350400000.0
2009-01-26 14:57:00,123.945,123.965,123.89,123.9,450600000.0
2009-01-26 14:58:00,123.9,123.95,123.865,123.885,671000000.0
2009-01-26 14:59:00,123.88,124.025,123.865,124.0,592000000.0
2009-01-26 15:00:00,124.005,124.025,123.885,123.945,832600000.0
2009-01-26 15:01:00,123.945,124.005,123.875,123.915,670200000.0
2009-01-26 15:02:00,123.92,123.99,123.89,123.9,438400000.0
2009-01-26 15:03:00,123.895,123.92,123.84,123.86,281400000.0
2009-01-26 15:04:00,123.855,123.86,123.745,123.805,273600000.0
2009-01-26 15:05:00,123.8,123.815,123.755,123.775,194000000.0
2009-01-26 15:06:00,123.775,123.78,123.715,123.715,196000000.0
2009-01-26 15:07:00,123.72,123.745,123.65,123.67,388600000.0
2009-01-26 15:08:00,123.665,123.7,123.59,123.64,601400000.0
2009-01-26 15:09:00,123.64,123.68,123.605,123.61,1073400000.0
2009-01-26 15:10:00,123.605,123.64,123.52,123.525,716200000.0
2009-01-26 15:11:00,123.53,123.53,123.27,123.305,1136800000.0
2009-01-26 15:12:00,123.31,123.42,123.31,123.41,1081200000.0
2009-01-26 15:13:00,123.395,123.395,123.345,123.36,706800000.0
2009-01-26 15:14:00,123.36,123.365,123.19,123.195,933800000.0
2009-01-26 15:15:00,123.21,123.385,123.21,123.325,813800000.0
2009-01-26 15:16:00,123.325,123.325,123.14,123.145,697000000.0
2009-01-26 15:17:00,123.155,123.165,123.1,123.145,648800000.0
2009-01-26 15:18:00,123.145,123.21,123.065,123.21,767200000.0
2009-01-26 15:19:00,123.21,123.23,123.15,123.23,656000000.0
2009-01-26 15:20:00,123.23,123.29,123.085,123.085,676000000.0
2009-01-26 15:21:00,123.08,123.08,122.935,122.995,436200000.0
2009-01-26 15:22:00,123.005,123.05,122.955,122.965,303300000.0
2009-01-26 15:23:00,122.965,122.965,122.755,122.78,346400000.0
2009-01-26 15:24:00,122.78,122.89,122.755,122.805,308300000.0
2009-01-26 15:25:00,122.81,122.855,122.775,122.805,323000000.0
2009-01-26 15:26:00,122.805,122.905,122.8,122.89,242600000.0
2009-01-26 15:27:00,122.89,123.005,122.89,122.955,280800000.0
2009-01-26 15:28:00,122.96,123.1,122.94,122.97,330400000.0
2009-01-26 15:29:00,122.97,123.02,122.93,122.95,210400000.0
2009-01-26 15:30:00,122.945,122.99,122.755,122.805,338600000.0
2009-01-26 15:31:00,122.82,122.845,122.69,122.845,259400000.0
2009-01-26 15:32:00,122.845,122.925,122.82,122.92,225600000.0
2009-01-26 15:33:00,122.925,122.925,122.715,122.77,344600000.0
2009-01-26 15:34:00,122.785,122.97,122.765,122.93,357000000.0
2009-01-26 15:35:00,122.935,123.01,122.91,122.935,282400000.0
2009-01-26 15:36:00,122.935,123.04,122.92,122.99,511000000.0
2009-01-26 15:37:00,122.99,123.01,122.955,123.0,286200000.0
2009-01-26 15:38:00,123.005,123.04,122.975,122.985,335600000.0
2009-01-26 15:39:00,122.985,123.02,122.965,122.995,418400000.0
2009-01-26 15:40:00,122.995,123.175,122.99,123.125,246800000.0
2009-01-26 15:41:00,123.125,123.15,123.07,123.08,344800000.0
2009-01-26 15:42:00,123.08,123.22,123.065,123.175,335000000.0
2009-01-26 15:43:00,123.165,123.325,123.165,123.315,410600000.0
2009-01-26 15:44:00,123.31,123.37,123.26,123.31,360200000.0
2009-01-26 15:45:00,123.315,123.39,123.295,123.375,364600000.0
2009-01-26 15:46:00,123.375,123.495,123.335,123.37,371400000.0
2009-01-26 15:47:00,123.37,123.445,123.33,123.435,442400000.0
2009-01-26 15:48:00,123.395,123.425,123.31,123.42,421400000.0
2009-01-26 15:49:00,123.405,123.48,123.37,123.475,196000000.0
2009-01-26 15:50:00,123.47,123.515,123.41,123.44,210200000.0
2009-01-26 15:51:00,123.435,123.515,123.435,123.515,183600000.0
2009-01-26 15:52:00,123.495,123.525,123.455,123.495,196100000.0
2009-01-26 15:53:00,123.495,123.525,123.47,123.505,144200000.0
2009-01-26 15:54:00,123.505,123.545,123.455,123.485,206600000.0
2009-01-26 15:55:00,123.485,123.61,123.455,123.545,216200000.0
2009-01-26 15:56:00,123.545,123.595,123.48,123.565,276600000.0
2009-01-26 15:57:00,123.55,123.605,123.535,123.57,325000000.0
2009-01-26 15:58:00,123.575,123.595,123.545,123.555,304800000.0
2009-01-26 15:59:00,123.555,123.59,123.54,123.575,204200000.0
2009-01-26 16:00:00,123.575,123.59,123.535,123.555,392600000.0
2009-01-26 16:01:00,123.555,123.565,123.475,123.525,436600000.0
2009-01-26 16:02:00,123.525,123.67,123.515,123.6,554400000.0
2009-01-26 16:03:00,123.605,123.67,123.54,123.655,349800000.0
2009-01-26 16:04:00,123.655,123.795,123.645,123.72,611600000.0
2009-01-26 16:05:00,123.72,123.74,123.63,123.73,245800000.0
2009-01-26 16:06:00,123.73,123.83,123.73,123.78,249800000.0
2009-01-26 16:07:00,123.795,123.87,123.78,123.795,296000000.0
2009-01-26 16:08:00,123.8,123.83,123.72,123.81,296200000.0
2009-01-26 16:09:00,123.81,123.84,123.795,123.825,120200000.0
2009-01-26 16:10:00,123.82,124.04,123.82,124.035,315600000.0
2009-01-26 16:11:00,124.05,124.235,123.965,124.23,437800000.0
2009-01-26 16:12:00,124.23,124.27,124.09,124.115,424100000.0
2009-01-26 16:13:00,124.115,124.15,124.08,124.12,411800000.0
2009-01-26 16:14:00,124.125,124.18,124.1,124.11,304599999.0
2009-01-26 16:15:00,124.115,124.17,124.035,124.04,336600000.0
2009-01-26 16:16:00,124.04,124.04,123.875,123.935,290200000.0
2009-01-26 16:17:00,123.93,123.94,123.78,123.81,399600000.0
2009-01-26 16:18:00,123.81,123.825,123.745,123.81,405000000.0
2009-01-26 16:19:00,123.825,124.01,123.825,123.945,741600000.0
2009-01-26 16:20:00,123.935,124.025,123.915,123.925,354400000.0
2009-01-26 16:21:00,123.935,123.985,123.9,123.965,439000000.0
2009-01-26 16:22:00,123.965,124.06,123.965,123.98,651800000.0
2009-01-26 16:23:00,123.975,124.115,123.965,124.115,476400000.0
2009-01-26 16:24:00,124.12,124.155,124.02,124.04,529200000.0
2009-01-26 16:25:00,124.015,124.075,124.005,124.06,433799999.0
2009-01-26 16:26:00,124.02,124.165,124.0,124.135,532000000.0
2009-01-26 16:27:00,124.135,124.17,124.055,124.055,179300000.0
2009-01-26 16:28:00,124.055,124.125,124.03,124.03,319000000.0
2009-01-26 16:29:00,124.025,124.22,124.01,124.215,452600000.0
2009-01-26 16:30:00,124.215,124.22,124.09,124.155,298600000.0
2009-01-26 16:31:00,124.155,124.155,123.935,123.935,388600000.0
2009-01-26 16:32:00,123.92,123.95,123.655,123.74,390600000.0
2009-01-26 16:33:00,123.74,123.78,123.685,123.75,405000000.0
2009-01-26 16:34:00,123.75,123.83,123.745,123.775,357800000.0
2009-01-26 16:35:00,123.775,123.785,123.655,123.695,399800000.0
2009-01-26 16:36:00,123.71,123.725,123.55,123.61,338000000.0
2009-01-26 16:37:00,123.61,123.64,123.6,123.635,323400000.0
2009-01-26 16:38:00,123.61,123.615,123.51,123.515,320200000.0
2009-01-26 16:39:00,123.525,123.63,123.525,123.61,212000000.0
2009-01-26 16:40:00,123.615,123.72,123.61,123.72,250800000.0
2009-01-26 16:41:00,123.715,123.85,123.59,123.71,381000000.0
2009-01-26 16:42:00,123.71,123.845,123.71,123.795,314400000.0
2009-01-26 16:43:00,123.795,123.83,123.715,123.785,292400000.0
2009-01-26 16:44:00,123.78,123.81,123.665,123.69,361000000.0
2009-01-26 16:45:00,123.685,123.7,123.58,123.63,447400000.0
2009-01-26 16:46:00,123.63,123.63,123.415,123.54,421799999.0
2009-01-26 16:47:00,123.535,123.57,123.485,123.55,219800000.0
2009-01-26 16:48:00,123.555,123.585,123.485,123.49,230600000.0
2009-01-26 16:49:00,123.49,123.615,123.47,123.59,452600000.0
2009-01-26 16:50:00,123.59,123.675,123.545,123.545,393599999.0
2009-01-26 16:51:00,123.54,123.625,123.525,123.585,301800000.0
2009-01-26 16:52:00,123.61,123.81,123.585,123.73,447200001.0
2009-01-26 16:53:00,123.73,123.825,123.7,123.825,304200000.0
2009-01-26 16:54:00,123.83,123.905,123.785,123.875,355600000.0
2009-01-26 16:55:00,123.88,124.065,123.88,123.93,409600000.0
2009-01-26 16:56:00,123.925,123.935,123.78,123.815,459800000.0
2009-01-26 16:57:00,123.825,124.02,123.825,124.01,364000000.0
2009-01-26 16:58:00,124.03,124.03,123.9,123.905,264600000.0
2009-01-26 16:59:00,123.91,124.14,123.89,124.13,371800000.0
2009-01-26 17:00:00,124.135,124.515,124.135,124.505,411600000.0
2009-01-26 17:01:00,124.495,124.68,124.41,124.61,359400000.0
2009-01-26 17:02:00,124.61,124.91,124.61,124.76,384400000.0
2009-01-26 17:03:00,124.76,124.795,124.69,124.73,204500000.0
2009-01-26 17:04:00,124.73,124.83,124.645,124.715,285400000.0
2009-01-26 17:05:00,124.735,124.77,124.68,124.71,200900000.0
2009-01-26 17:06:00,124.71,124.71,124.415,124.47,303700001.0
2009-01-26 17:07:00,124.465,124.49,124.345,124.35,239800000.0
2009-01-26 17:08:00,124.34,124.53,124.32,124.53,271000000.0
2009-01-26 17:09:00,124.53,124.535,124.345,124.435,231000000.0
2009-01-26 17:10:00,124.425,124.57,124.38,124.54,286400000.0
2009-01-26 17:11:00,124.54,124.55,124.44,124.51,261000000.0
2009-01-26 17:12:00,124.515,124.55,124.465,124.465,228600000.0
2009-01-26 17:13:00,124.465,124.575,124.46,124.485,265000000.0
2009-01-26 17:14:00,124.49,124.6,124.43,124.495,242400000.0
2009-01-26 17:15:00,124.465,124.57,124.465,124.485,289000000.0
2009-01-26 17:16:00,124.46,124.52,124.385,124.425,256000000.0
2009-01-26 17:17:00,124.41,124.435,124.17,124.2,267600000.0
2009-01-26 17:18:00,124.205,124.29,124.175,124.205,352200000.0
2009-01-26 17:19:00,124.205,124.265,124.185,124.2,226000000.0
2009-01-26 17:20:00,124.2,124.23,124.16,124.2,239400000.0
2009-01-26 17:21:00,124.165,124.315,124.16,124.31,271200000.0
2009-01-26 17:22:00,124.305,124.415,124.29,124.39,331200000.0
2009-01-26 17:23:00,124.375,124.465,124.33,124.45,314400000.0
2009-01-26 17:24:00,124.445,124.5,124.405,124.5,204400000.0
2009-01-26 17:25:00,124.485,124.6,124.46,124.6,217400000.0
2009-01-26 17:26:00,124.59,124.875,124.59,124.815,226800000.0
2009-01-26 17:27:00,124.81,124.825,124.655,124.655,329800000.0
2009-01-26 17:28:00,124.655,124.78,124.64,124.665,268000000.0
2009-01-26 17:29:00,124.67,124.69,124.655,124.665,313400001.0
2009-01-26 17:30:00,124.655,124.79,124.655,124.67,307200000.0
2009-01-26 17:31:00,124.685,124.83,124.64,124.775,352200000.0
2009-01-26 17:32:00,124.765,124.78,124.705,124.765,208400000.0
2009-01-26 17:33:00,124.755,124.96,124.745,124.955,136400000.0
2009-01-26 17:34:00,124.96,125.05,124.95,125.05,170000000.0
2009-01-26 17:35:00,125.05,125.095,124.97,125.04,222400000.0
2009-01-26 17:36:00,125.04,125.04,124.89,124.92,261200000.0
2009-01-26 17:37:00,124.905,124.92,124.83,124.875,177000000.0
2009-01-26 17:38:00,124.875,124.88,124.68,124.68,257200000.0
2009-01-26 17:39:00,124.68,124.73,124.6,124.615,255200000.0
2009-01-26 17:40:00,124.625,124.69,124.62,124.635,380200000.0
2009-01-26 17:41:00,124.635,124.64,124.525,124.565,383000000.0
2009-01-26 17:42:00,124.58,124.685,124.57,124.68,214400000.0
2009-01-26 17:43:00,124.68,124.68,124.51,124.53,276600000.0
2009-01-26 17:44:00,124.535,124.555,124.45,124.485,267200000.0
2009-01-26 17:45:00,124.48,124.495,124.43,124.465,310400000.0
2009-01-26 17:46:00,124.47,124.56,124.46,124.49,283000000.0
2009-01-26 17:47:00,124.49,124.635,124.49,124.605,256400000.0
2009-01-26 17:48:00,124.595,124.625,124.56,124.6,146400000.0
2009-01-26 17:49:00,124.6,124.695,124.59,124.63,260600000.0
2009-01-26 17:50:00,124.625,124.63,124.57,124.585,172000000.0
2009-01-26 17:51:00,124.575,124.61,124.575,124.61,86800000.0
2009-01-26 17:52:00,124.615,124.675,124.59,124.65,164000000.0
2009-01-26 17:53:00,124.66,124.715,124.625,124.64,258600000.0
2009-01-26 17:54:00,124.65,124.67,124.53,124.59,213400000.0
2009-01-26 17:55:00,124.61,124.675,124.6,124.605,206800000.0
2009-01-26 17:56:00,124.61,124.625,124.545,124.575,241200000.0
2009-01-26 17:57:00,124.575,124.665,124.56,124.62,176200000.0
2009-01-26 17:58:00,124.63,124.715,124.615,124.695,150400000.0
2009-01-26 17:59:00,124.71,124.905,124.675,124.9,264600000.0
2009-01-26 18:00:00,124.89,124.905,124.81,124.9,215600000.0
2009-01-26 18:01:00,124.895,124.91,124.775,124.775,200600000.0
2009-01-26 18:02:00,124.785,124.785,124.605,124.605,179800000.0
2009-01-26 18:03:00,124.58,124.67,124.565,124.645,216400000.0
2009-01-26 18:04:00,124.65,124.665,124.585,124.65,219000000.0
2009-01-26 18:05:00,124.65,124.65,124.58,124.6,319800000.0
2009-01-26 18:06:00,124.6,124.645,124.585,124.585,306600000.0
2009-01-26 18:07:00,124.585,124.69,124.565,124.63,327400000.0
2009-01-26 18:08:00,124.63,124.725,124.58,124.6,277800000.0
2009-01-26 18:09:00,124.625,124.69,124.59,124.63,154000000.0
2009-01-26 18:10:00,124.63,124.64,124.525,124.56,198800000.0
2009-01-26 18:11:00,124.565,124.58,124.485,124.495,259200000.0
2009-01-26 18:12:00,124.49,124.55,124.455,124.465,251800000.0
2009-01-26 18:13:00,124.47,124.47,124.39,124.43,261000000.0
2009-01-26 18:14:00,124.425,124.425,124.23,124.315,236400001.0
2009-01-26 18:15:00,124.31,124.495,124.305,124.495,170200000.0
2009-01-26 18:16:00,124.5,124.57,124.45,124.47,286200000.0
2009-01-26 18:17:00,124.47,124.535,124.39,124.39,166000000.0
2009-01-26 18:18:00,124.39,124.45,124.29,124.29,260600000.0
2009-01-26 18:19:00,124.29,124.35,124.145,124.22,289800000.0
2009-01-26 18:20:00,124.22,124.36,124.19,124.26,364800000.0
2009-01-26 18:21:00,124.26,124.315,124.255,124.305,227600000.0
2009-01-26 18:22:00,124.295,124.38,124.285,124.375,130800000.0
2009-01-26 18:23:00,124.37,124.45,124.355,124.45,197500000.0
2009-01-26 18:24:00,124.435,124.555,124.41,124.53,215400000.0
2009-01-26 18:25:00,124.505,124.62,124.47,124.61,224600000.0
2009-01-26 18:26:00,124.595,124.62,124.54,124.565,168600000.0
2009-01-26 18:27:00,124.575,124.59,124.395,124.46,134400000.0
2009-01-26 18:28:00,124.46,124.485,124.35,124.45,329400000.0
2009-01-26 18:29:00,124.475,124.52,124.445,124.46,160600000.0
2009-01-26 18:30:00,124.455,124.52,124.435,124.49,232000000.0
2009-01-26 18:31:00,124.485,124.485,124.27,124.315,181800000.0
2009-01-26 18:32:00,124.315,124.4,124.24,124.34,302600000.0
2009-01-26 18:33:00,124.34,124.465,124.34,124.435,195600000.0
2009-01-26 18:34:00,124.435,124.455,124.295,124.375,305800000.0
2009-01-26 18:35:00,124.385,124.46,124.3,124.45,254200000.0
2009-01-26 18:36:00,124.455,124.53,124.435,124.435,258400000.0
2009-01-26 18:37:00,124.45,124.495,124.405,124.49,186400000.0
2009-01-26 18:38:00,124.49,124.535,124.43,124.43,214800000.0
2009-01-26 18:39:00,124.43,124.52,124.43,124.505,139400000.0
2009-01-26 18:40:00,124.505,124.53,124.47,124.53,222800000.0
2009-01-26 18:41:00,124.54,124.56,124.49,124.535,108800000.0
2009-01-26 18:42:00,124.535,124.57,124.495,124.495,223400000.0
2009-01-26 18:43:00,124.495,124.51,124.43,124.43,105600000.0
2009-01-26 18:44:00,124.43,124.455,124.38,124.415,299800000.0
2009-01-26 18:45:00,124.405,124.46,124.405,124.42,198200000.0
2009-01-26 18:46:00,124.415,124.45,124.375,124.425,167800000.0
2009-01-26 18:47:00,124.42,124.445,124.38,124.42,132200000.0
2009-01-26 18:48:00,124.42,124.425,124.245,124.28,218800000.0
2009-01-26 18:49:00,124.275,124.315,124.225,124.265,323800000.0
2009-01-26 18:50:00,124.28,124.29,124.2,124.225,201200000.0
2009-01-26 18:51:00,124.215,124.265,124.2,124.22,200200000.0
2009-01-26 18:52:00,124.22,124.285,124.175,124.28,198400000.0
2009-01-26 18:53:00,124.265,124.285,124.205,124.265,251600000.0
2009-01-26 18:54:00,124.265,124.295,124.25,124.29,135800000.0
2009-01-26 18:55:00,124.3,124.39,124.29,124.375,133200000.0
2009-01-26 18:56:00,124.38,124.385,124.335,124.385,138600000.0
2009-01-26 18:57:00,124.385,124.415,124.345,124.405,178000000.0
2009-01-26 18:58:00,124.415,124.53,124.41,124.48,226400000.0
2009-01-26 18:59:00,124.485,124.57,124.485,124.56,141600000.0
2009-01-26 19:00:00,124.56,124.59,124.555,124.58,119000000.0
2009-01-26 19:01:00,124.59,124.665,124.58,124.61,124800000.0
2009-01-26 19:02:00,124.615,124.77,124.59,124.77,130200000.0
2009-01-26 19:03:00,124.77,124.875,124.765,124.84,130400000.0
2009-01-26 19:04:00,124.83,124.85,124.625,124.69,203200000.0
2009-01-26 19:05:00,124.685,124.77,124.685,124.765,102000000.0
2009-01-26 19:06:00,124.785,124.895,124.785,124.82,153600000.0
2009-01-26 19:07:00,124.815,124.825,124.785,124.795,66200000.0
2009-01-26 19:08:00,124.8,124.83,124.8,124.815,47800000.0
2009-01-26 19:09:00,124.815,124.84,124.79,124.835,69600000.0
2009-01-26 19:10:00,124.835,124.845,124.75,124.77,245800000.0
2009-01-26 19:11:00,124.76,124.76,124.67,124.675,81000000.0
2009-01-26 19:12:00,124.67,124.69,124.655,124.655,44800000.0
2009-01-26 19:13:00,124.64,124.69,124.64,124.68,109600000.0
2009-01-26 19:14:00,124.675,124.755,124.67,124.7,61600000.0
2009-01-26 19:15:00,124.705,124.835,124.705,124.805,139200000.0
2009-01-26 19:16:00,124.805,124.825,124.755,124.79,79600000.0
2009-01-26 19:17:00,124.8,124.815,124.775,124.8,82400000.0
2009-01-26 19:18:00,124.82,124.855,124.815,124.85,80600000.0
2009-01-26 19:19:00,124.855,124.865,124.78,124.78,166000000.0
2009-01-26 19:20:00,124.785,124.795,124.725,124.73,111800000.0
2009-01-26 19:21:00,124.74,124.815,124.715,124.735,206000000.0
2009-01-26 19:22:00,124.735,124.8,124.725,124.745,163800000.0
2009-01-26 19:23:00,124.74,124.795,124.73,124.75,103200000.0
2009-01-26 19:24:00,124.755,124.755,124.705,124.73,78600000.0
2009-01-26 19:25:00,124.74,124.75,124.64,124.685,124200000.0
2009-01-26 19:26:00,124.68,124.68,124.595,124.6,210600000.0
2009-01-26 19:27:00,124.595,124.68,124.595,124.595,233800000.0
2009-01-26 19:28:00,124.595,124.65,124.595,124.61,144000000.0
2009-01-26 19:29:00,124.61,124.62,124.555,124.58,288600000.0
2009-01-26 19:30:00,124.59,124.655,124.585,124.65,160800000.0
2009-01-26 19:31:00,124.645,124.665,124.595,124.62,83000000.0
2009-01-26 19:32:00,124.61,124.62,124.49,124.495,140800000.0
2009-01-26 19:33:00,124.495,124.5,124.305,124.33,173600000.0
2009-01-26 19:34:00,124.33,124.36,124.205,124.225,293800000.0
2009-01-26 19:35:00,124.22,124.255,124.22,124.245,133600000.0
2009-01-26 19:36:00,124.245,124.33,124.23,124.33,183800000.0
2009-01-26 19:37:00,124.335,124.395,124.325,124.325,161600000.0
2009-01-26 19:38:00,124.34,124.37,124.325,124.355,154200000.0
2009-01-26 19:39:00,124.35,124.365,124.345,124.365,64000000.0
2009-01-26 19:40:00,124.36,124.4,124.325,124.375,188200000.0
2009-01-26 19:41:00,124.37,124.395,124.34,124.36,101600000.0
2009-01-26 19:42:00,124.36,124.375,124.34,124.365,108800000.0
2009-01-26 19:43:00,124.365,124.405,124.35,124.38,130400000.0
2009-01-26 19:44:00,124.38,124.405,124.365,124.38,100400000.0
2009-01-26 19:45:00,124.375,124.435,124.37,124.41,110000000.0
2009-01-26 19:46:00,124.41,124.44,124.405,124.44,52800000.0
2009-01-26 19:47:00,124.43,124.5,124.43,124.46,143400000.0
2009-01-26 19:48:00,124.465,124.475,124.385,124.385,136600000.0
2009-01-26 19:49:00,124.39,124.39,124.36,124.375,76800000.0
2009-01-26 19:50:00,124.38,124.38,124.33,124.33,33600000.0
2009-01-26 19:51:00,124.325,124.325,124.12,124.14,186400000.0
2009-01-26 19:52:00,124.125,124.14,124.07,124.14,184000000.0
2009-01-26 19:53:00,124.14,124.215,124.135,124.215,153800000.0
2009-01-26 19:54:00,124.22,124.49,124.22,124.485,218400000.0
2009-01-26 19:55:00,124.485,124.51,124.41,124.425,174400000.0
2009-01-26 19:56:00,124.425,124.445,124.295,124.295,337600000.0
2009-01-26 19:57:00,124.28,124.28,124.135,124.215,277800000.0
2009-01-26 19:58:00,124.2,124.31,124.185,124.19,452600000.0
2009-01-26 19:59:00,124.19,124.19,124.05,124.055,96800000.0
2009-01-26 20:00:00,124.055,124.125,123.965,124.11,228800000.0
2009-01-26 20:01:00,124.115,124.24,124.11,124.22,225600000.0
2009-01-26 20:02:00,124.225,124.265,124.1,124.16,263200000.0
2009-01-26 20:03:00,124.145,124.25,124.145,124.215,148600000.0
2009-01-26 20:04:00,124.215,124.245,124.08,124.135,128200000.0
2009-01-26 20:05:00,124.135,124.175,124.015,124.015,296000000.0
2009-01-26 20:06:00,124.01,124.015,123.825,123.88,245200000.0
2009-01-26 20:07:00,123.875,123.9,123.785,123.805,182000000.0
2009-01-26 20:08:00,123.805,123.82,123.595,123.655,358000000.0
2009-01-26 20:09:00,123.67,123.925,123.67,123.915,212200000.0
2009-01-26 20:10:00,123.92,124.02,123.92,124.01,113800000.0
2009-01-26 20:11:00,124.01,124.025,123.8,123.825,215800000.0
2009-01-26 20:12:00,123.835,123.835,123.64,123.755,374000000.0
2009-01-26 20:13:00,123.755,123.895,123.735,123.875,358200000.0
2009-01-26 20:14:00,123.875,123.88,123.705,123.705,291000000.0
2009-01-26 20:15:00,123.695,123.88,123.685,123.88,253800000.0
2009-01-26 20:16:00,123.88,123.935,123.845,123.895,315600000.0
2009-01-26 20:17:00,123.895,123.905,123.81,123.825,349600000.0
2009-01-26 20:18:00,123.83,123.97,123.81,123.96,384000000.0
2009-01-26 20:19:00,123.965,123.97,123.925,123.925,195600000.0
2009-01-26 20:20:00,123.92,123.94,123.885,123.91,189000000.0
2009-01-26 20:21:00,123.905,123.915,123.86,123.87,143400000.0
2009-01-26 20:22:00,123.87,123.87,123.735,123.735,261000000.0
2009-01-26 20:23:00,123.745,123.765,123.675,123.715,305800000.0
2009-01-26 20:24:00,123.72,123.835,123.72,123.835,202200000.0
2009-01-26 20:25:00,123.835,123.885,123.805,123.85,82000000.0
2009-01-26 20:26:00,123.85,123.955,123.85,123.905,201000000.0
2009-01-26 20:27:00,123.91,123.925,123.835,123.875,250600000.0
2009-01-26 20:28:00,123.885,123.9,123.825,123.9,156800000.0
2009-01-26 20:29:00,123.9,123.9,123.865,123.885,118600000.0
2009-01-26 20:30:00,123.89,123.92,123.845,123.89,229400000.0
2009-01-26 20:31:00,123.89,123.89,123.82,123.825,187000000.0
2009-01-26 20:32:00,123.83,123.835,123.82,123.82,150800000.0
2009-01-26 20:33:00,123.82,123.85,123.81,123.835,148800000.0
2009-01-26 20:34:00,123.835,123.845,123.75,123.765,153600000.0
2009-01-26 20:35:00,123.755,123.83,123.75,123.83,185000000.0
2009-01-26 20:36:00,123.83,123.925,123.805,123.85,243800000.0
2009-01-26 20:37:00,123.85,123.86,123.815,123.85,208000000.0
2009-01-26 20:38:00,123.85,123.855,123.805,123.855,135000000.0
2009-01-26 20:39:00,123.855,123.94,123.845,123.91,194800000.0
2009-01-26 20:40:00,123.915,123.97,123.9,123.915,124400000.0
2009-01-26 20:41:00,123.925,123.925,123.89,123.905,78000000.0
2009-01-26 20:42:00,123.91,123.96,123.905,123.945,124600000.0
2009-01-26 20:43:00,123.945,124.055,123.935,124.045,115400000.0
2009-01-26 20:44:00,124.05,124.05,123.985,123.99,51600000.0
2009-01-26 20:45:00,123.985,124.03,123.985,124.0,60600000.0
2009-01-26 20:46:00,123.99,124.0,123.95,123.95,102400000.0
2009-01-26 20:47:00,123.935,123.96,123.905,123.93,142400000.0
2009-01-26 20:48:00,123.935,124.015,123.935,124.01,105400000.0
2009-01-26 20:49:00,124.01,124.01,123.895,123.905,123200000.0
2009-01-26 20:50:00,123.905,123.925,123.87,123.88,146400000.0
2009-01-26 20:51:00,123.88,123.9,123.85,123.87,156600000.0
2009-01-26 20:52:00,123.87,123.87,123.81,123.835,156200000.0
2009-01-26 20:53:00,123.835,123.91,123.835,123.905,92200000.0
2009-01-26 20:54:00,123.895,123.92,123.885,123.885,123400000.0
2009-01-26 20:55:00,123.89,123.9,123.87,123.895,46400000.0
2009-01-26 20:56:00,123.9,123.9,123.84,123.87,169200000.0
2009-01-26 20:57:00,123.875,123.905,123.87,123.9,97800000.0
2009-01-26 20:58:00,123.9,124.01,123.9,123.915,238200000.0
2009-01-26 20:59:00,123.915,123.93,123.88,123.9,243800000.0
2009-01-26 21:00:00,123.89,123.945,123.89,123.935,127800000.0
2009-01-26 21:01:00,123.94,123.95,123.915,123.915,195000000.0
2009-01-26 21:02:00,123.92,123.92,123.82,123.85,224600000.0
2009-01-26 21:03:00,123.845,123.9,123.835,123.895,183200000.0
2009-01-26 21:04:00,123.905,123.93,123.72,123.78,296600000.0
2009-01-26 21:05:00,123.78,123.805,123.745,123.785,173800000.0
2009-01-26 21:06:00,123.78,123.78,123.645,123.675,284200000.0
2009-01-26 21:07:00,123.675,123.68,123.44,123.465,340400000.0
2009-01-26 21:08:00,123.465,123.505,123.44,123.495,199000000.0
2009-01-26 21:09:00,123.515,123.575,123.505,123.57,118800000.0
2009-01-26 21:10:00,123.585,123.61,123.53,123.545,128800000.0
2009-01-26 21:11:00,123.545,123.555,123.505,123.55,158400000.0
2009-01-26 21:12:00,123.55,123.59,123.49,123.57,225600000.0
2009-01-26 21:13:00,123.57,123.57,123.49,123.515,294200000.0
2009-01-26 21:14:00,123.515,123.535,123.515,123.525,233200000.0
2009-01-26 21:15:00,123.525,123.525,123.395,123.455,164800000.0
2009-01-26 21:16:00,123.455,123.495,123.4,123.42,359800000.0
2009-01-26 21:17:00,123.415,123.5,123.405,123.455,219600000.0
2009-01-26 21:18:00,123.455,123.475,123.39,123.435,175800000.0
2009-01-26 21:19:00,123.445,123.465,123.305,123.34,339600000.0
2009-01-26 21:20:00,123.355,123.425,123.275,123.385,287600000.0
2009-01-26 21:21:00,123.385,123.425,123.33,123.385,352000000.0
2009-01-26 21:22:00,123.385,123.555,123.385,123.535,235800000.0
2009-01-26 21:23:00,123.545,123.57,123.485,123.535,121600000.0
2009-01-26 21:24:00,123.535,123.54,123.395,123.445,157000000.0
2009-01-26 21:25:00,123.44,123.545,123.415,123.5,196600000.0
2009-01-26 21:26:00,123.505,123.51,123.45,123.46,151600000.0
2009-01-26 21:27:00,123.46,123.495,123.435,123.495,65400000.0
2009-01-26 21:28:00,123.5,123.65,123.5,123.635,165400000.0
2009-01-26 21:29:00,123.63,123.63,123.565,123.59,243600000.0
2009-01-26 21:30:00,123.595,123.6,123.525,123.525,251400000.0
2009-01-26 21:31:00,123.525,123.555,123.51,123.54,193000000.0
2009-01-26 21:32:00,123.535,123.555,123.5,123.52,146400000.0
2009-01-26 21:33:00,123.515,123.53,123.44,123.44,141000000.0
2009-01-26 21:34:00,123.435,123.57,123.435,123.565,220800000.0
2009-01-26 21:35:00,123.57,123.685,123.565,123.685,256000000.0
2009-01-26 21:36:00,123.68,123.68,123.585,123.6,180200000.0
2009-01-26 21:37:00,123.59,123.605,123.585,123.59,151200000.0
2009-01-26 21:38:00,123.595,123.63,123.595,123.625,92800000.0
2009-01-26 21:39:00,123.62,123.65,123.605,123.61,165800000.0
2009-01-26 21:40:00,123.625,123.64,123.605,123.635,266400000.0
2009-01-26 21:41:00,123.62,123.655,123.595,123.61,172200000.0
2009-01-26 21:42:00,123.62,123.63,123.595,123.62,111600000.0
2009-01-26 21:43:00,123.63,123.635,123.605,123.605,72200000.0
2009-01-26 21:44:00,123.605,123.625,123.605,123.615,42000000.0
2009-01-26 21:45:00,123.615,123.615,123.6,123.6,44000000.0
2009-01-26 21:46:00,123.605,123.64,123.59,123.635,165600000.0
2009-01-26 21:47:00,123.63,123.64,123.595,123.64,187800000.0
2009-01-26 21:48:00,123.635,123.685,123.63,123.685,143200000.0
2009-01-26 21:49:00,123.685,123.955,123.68,123.935,180600000.0
2009-01-26 21:50:00,123.935,124.155,123.935,124.135,235200000.0
2009-01-26 21:51:00,124.135,124.135,123.925,123.925,267000000.0
2009-01-26 21:52:00,123.935,123.935,123.88,123.905,246400000.0
2009-01-26 21:53:00,123.905,123.935,123.88,123.885,141000000.0
2009-01-26 21:54:00,123.88,123.955,123.88,123.955,53000000.0
2009-01-26 21:55:00,123.955,123.96,123.815,123.815,155000000.0
2009-01-26 21:56:00,123.82,123.835,123.76,123.81,197000000.0
2009-01-26 21:57:00,123.805,123.895,123.805,123.895,204600000.0
2009-01-26 21:58:00,123.895,123.985,123.89,123.985,147400000.0
2009-01-26 21:59:00,123.975,124.015,123.96,123.99,265600000.0
2009-01-26 22:00:00,123.995,124.09,123.995,124.09,302400000.0
2009-01-26 22:01:00,124.085,124.115,124.035,124.05,182200000.0
2009-01-26 22:02:00,124.065,124.08,124.05,124.08,200000000.0
2009-01-26 22:03:00,124.08,124.15,124.05,124.065,274800000.0
2009-01-26 22:04:00,124.065,124.135,124.045,124.115,338200000.0
2009-01-26 22:05:00,124.125,124.23,124.115,124.22,247200000.0
2009-01-26 22:06:00,124.23,124.325,124.225,124.29,269200000.0
2009-01-26 22:07:00,124.28,124.295,124.235,124.255,217600000.0
2009-01-26 22:08:00,124.255,124.255,124.195,124.205,144000000.0
2009-01-26 22:09:00,124.195,124.315,124.18,124.305,185800000.0
2009-01-26 22:10:00,124.31,124.38,124.28,124.34,254400000.0
2009-01-26 22:11:00,124.34,124.365,124.315,124.355,147200000.0
2009-01-26 22:12:00,124.355,124.415,124.355,124.415,121600000.0
2009-01-26 22:13:00,124.415,124.525,124.415,124.49,252800000.0
2009-01-26 22:14:00,124.495,124.52,124.385,124.385,148800000.0
2009-01-26 22:15:00,124.4,124.41,124.34,124.39,128000000.0
2009-01-26 22:16:00,124.4,124.4,124.33,124.365,128000000.0
2009-01-26 22:17:00,124.36,124.39,124.34,124.385,123200000.0
2009-01-26 22:18:00,124.375,124.43,124.375,124.42,116800000.0
2009-01-26 22:19:00,124.415,124.42,124.385,124.415,83200000.0
2009-01-26 22:20:00,124.425,124.45,124.425,124.445,20800000.0
2009-01-26 22:21:00,124.455,124.5,124.44,124.5,105600000.0
2009-01-26 22:22:00,124.505,124.515,124.425,124.485,161600000.0
2009-01-26 22:23:00,124.485,124.545,124.465,124.515,179200000.0
2009-01-26 22:24:00,124.515,124.565,124.495,124.54,145600000.0
2009-01-26 22:25:00,124.54,124.58,124.52,124.56,91200000.0
2009-01-26 22:26:00,124.545,124.6,124.54,124.555,233600000.0
2009-01-26 22:27:00,124.565,124.615,124.54,124.585,159200000.0
2009-01-26 22:28:00,124.59,124.615,124.525,124.575,280600000.0
2009-01-26 22:29:00,124.57,124.63,124.56,124.565,131000000.0
2009-01-26 22:30:00,124.565,124.565,124.485,124.54,395200000.0
2009-01-26 22:31:00,124.54,124.545,124.41,124.425,222400000.0
2009-01-26 22:32:00,124.435,124.435,124.37,124.39,256000000.0
2009-01-26 22:33:00,124.39,124.405,124.335,124.37,252800000.0
2009-01-26 22:34:00,124.355,124.41,124.325,124.405,88000000.0
2009-01-26 22:35:00,124.41,124.46,124.4,124.42,198400000.0
2009-01-26 22:36:00,124.415,124.48,124.415,124.465,88000000.0
2009-01-26 22:37:00,124.48,124.48,124.455,124.46,27200000.0
2009-01-26 22:38:00,124.45,124.45,124.41,124.435,268800000.0
2009-01-26 22:39:00,124.435,124.445,124.35,124.385,216000000.0
2009-01-26 22:40:00,124.385,124.385,124.305,124.305,313600000.0
2009-01-26 22:41:00,124.305,124.335,124.205,124.205,259200000.0
2009-01-26 22:42:00,124.205,124.255,124.115,124.15,297600000.0
2009-01-26 22:43:00,124.15,124.195,124.06,124.1,186400000.0
2009-01-26 22:44:00,124.1,124.1,124.065,124.09,186000000.0
2009-01-26 22:45:00,124.095,124.15,124.09,124.14,299200000.0
2009-01-26 22:46:00,124.145,124.185,124.145,124.18,88000000.0
2009-01-26 22:47:00,124.175,124.2,124.175,124.19,65600000.0
2009-01-26 22:48:00,124.19,124.235,124.18,124.225,219200000.0
2009-01-26 22:49:00,124.23,124.25,124.225,124.245,116800000.0
2009-01-26 22:50:00,124.245,124.3,124.245,124.3,80000000.0
2009-01-26 22:51:00,124.3,124.32,124.295,124.3,74400000.0
2009-01-26 22:52:00,124.3,124.3,124.3,124.3,23000000.0
2009-01-26 22:53:00,124.3,124.305,124.3,124.3,6200000.0
2009-01-26 22:54:00,124.3,124.315,124.3,124.315,75800000.0
2009-01-26 22:55:00,124.315,124.385,124.305,124.355,182400000.0
2009-01-26 22:56:00,124.355,124.385,124.355,124.355,94400000.0
2009-01-26 22:57:00,124.365,124.39,124.35,124.365,107600000.0
2009-01-26 22:58:00,124.38,124.435,124.365,124.415,281600000.0
2009-01-26 22:59:00,124.415,124.425,124.385,124.395,195200000.0
2009-01-26 23:00:00,124.395,124.4,124.345,124.365,154400000.0
2009-01-26 23:01:00,124.365,124.365,124.28,124.295,36800000.0
2009-01-26 23:02:00,124.29,124.33,124.265,124.265,192000000.0
2009-01-26 23:03:00,124.275,124.325,124.265,124.325,83200000.0
2009-01-26 23:04:00,124.325,124.33,124.315,124.33,36800000.0
2009-01-26 23:05:00,124.31,124.335,124.31,124.315,60800000.0
2009-01-26 23:06:00,124.315,124.345,124.305,124.315,73600000.0
2009-01-26 23:07:00,124.315,124.38,124.275,124.3,267200000.0
2009-01-26 23:08:00,124.31,124.35,124.28,124.35,131200000.0
2009-01-26 23:09:00,124.35,124.355,124.34,124.355,17600000.0
2009-01-26 23:10:00,124.355,124.365,124.345,124.36,35200000.0
2009-01-26 23:11:00,124.36,124.37,124.35,124.36,27200000.0
2009-01-26 23:12:00,124.375,124.375,124.36,124.36,8000000.0
2009-01-26 23:13:00,124.36,124.375,124.35,124.36,8000000.0
2009-01-26 23:14:00,124.36,124.375,124.315,124.315,20800000.0
2009-01-26 23:15:00,124.33,124.365,124.295,124.345,70400000.0
2009-01-26 23:16:00,124.345,124.345,124.265,124.295,139200000.0
2009-01-26 23:17:00,124.285,124.34,124.28,124.285,228000000.0
2009-01-26 23:18:00,124.285,124.295,124.285,124.285,44800000.0
2009-01-26 23:19:00,124.285,124.32,124.28,124.32,121600000.0
2009-01-26 23:20:00,124.325,124.35,124.295,124.35,41600000.0
2009-01-26 23:21:00,124.35,124.35,124.295,124.335,121600000.0
2009-01-26 23:22:00,124.335,124.415,124.325,124.4,67200000.0
2009-01-26 23:23:00,124.415,124.415,124.395,124.395,41600000.0
2009-01-26 23:24:00,124.395,124.4,124.395,124.4,19200000.0
2009-01-26 23:25:00,124.395,124.405,124.385,124.385,65600000.0
2009-01-26 23:26:00,124.395,124.405,124.38,124.4,64000000.0
2009-01-26 23:27:00,124.415,124.45,124.355,124.395,181600000.0
2009-01-26 23:28:00,124.4,124.455,124.355,124.41,61600000.0
2009-01-26 23:29:00,124.415,124.42,124.385,124.385,24000000.0
2009-01-26 23:30:00,124.395,124.4,124.35,124.375,112000000.0
2009-01-26 23:31:00,124.375,124.375,124.37,124.375,20800000.0
2009-01-26 23:32:00,124.375,124.375,124.34,124.34,148800000.0
2009-01-26 23:33:00,124.34,124.425,124.34,124.365,140800000.0
2009-01-26 23:34:00,124.385,124.4,124.375,124.375,67200000.0
2009-01-26 23:35:00,124.375,124.46,124.375,124.42,158400000.0
2009-01-26 23:36:00,124.43,124.435,124.425,124.435,14400000.0
2009-01-26 23:37:00,124.435,124.445,124.42,124.435,9600000.0
2009-01-26 23:38:00,124.385,124.391,124.369,124.379,22400000.0
2009-01-26 23:39:00,124.435,124.435,124.42,124.42,11200000.0
2009-01-26 23:40:00,124.415,124.42,124.415,124.42,11200000.0
2009-01-26 23:41:00,124.41,124.415,124.395,124.41,57600000.0
2009-01-26 23:42:00,124.41,124.415,124.35,124.36,52800000.0
2009-01-26 23:43:00,124.355,124.385,124.355,124.38,122400000.0
2009-01-26 23:44:00,124.385,124.385,124.365,124.375,62400000.0
2009-01-26 23:45:00,124.375,124.375,124.345,124.36,78400000.0
2009-01-26 23:46:00,124.36,124.4,124.355,124.385,160000000.0
2009-01-26 23:47:00,124.385,124.425,124.385,124.395,56000000.0
2009-01-26 23:48:00,124.395,124.405,124.395,124.395,32000000.0
2009-01-26 23:49:00,124.395,124.43,124.395,124.43,19200000.0
2009-01-26 23:50:00,124.44,124.46,124.42,124.445,16000000.0
2009-01-26 23:51:00,124.46,124.485,124.46,124.48,37600000.0
2009-01-26 23:52:00,124.48,124.492,124.411,124.469,44800000.0
2009-01-26 23:53:00,124.475,124.475,124.46,124.465,22400000.0
2009-01-26 23:54:00,124.49,124.5,124.49,124.5,4800000.0
2009-01-26 23:55:00,124.505,124.52,124.465,124.495,40000000.0
2009-01-26 23:56:00,124.495,124.525,124.49,124.515,49600000.0
2009-01-26 23:57:00,124.51,124.56,124.51,124.56,32000000.0
2009-01-26 23:58:00,124.56,124.63,124.555,124.625,65600000.0
2009-01-26 23:59:00,124.64,124.69,124.625,124.63,52800000.0
2009-01-27 00:00:00,124.62,124.635,124.61,124.62,44800000.0
2009-01-27 00:01:00,124.595,124.635,124.575,124.635,118400000.0
2009-01-27 00:02:00,124.64,124.65,124.605,124.65,54400000.0
2009-01-27 00:03:00,124.635,124.685,124.635,124.685,33600000.0
2009-01-27 00:04:00,124.665,124.665,124.585,124.65,84800000.0
2009-01-27 00:05:00,124.67,124.675,124.635,124.645,28800000.0
2009-01-27 00:06:00,124.645,124.645,124.635,124.635,22400000.0
2009-01-27 00:07:00,124.635,124.635,124.615,124.635,32000000.0
2009-01-27 00:08:00,124.65,124.66,124.575,124.61,80000000.0
2009-01-27 00:09:00,124.61,124.61,124.51,124.52,46400000.0
2009-01-27 00:10:00,124.525,124.54,124.495,124.505,43600000.0
2009-01-27 00:11:00,124.505,124.525,124.3,124.3,109200000.0
2009-01-27 00:12:00,124.32,124.39,124.32,124.335,175200000.0
2009-01-27 00:13:00,124.345,124.36,124.26,124.295,162600000.0
2009-01-27 00:14:00,124.31,124.37,124.31,124.325,94400000.0
2009-01-27 00:15:00,124.365,124.455,124.315,124.36,70600000.0
2009-01-27 00:16:00,124.36,124.41,124.355,124.4,57600000.0
2009-01-27 00:17:00,124.4,124.485,124.4,124.485,46400000.0
2009-01-27 00:18:00,124.43,124.515,124.43,124.515,24000000.0
2009-01-27 00:19:00,124.51,124.51,124.465,124.51,11200000.0
2009-01-27 00:20:00,124.51,124.555,124.5,124.54,31200000.0
2009-01-27 00:21:00,124.555,124.6,124.545,124.59,32000000.0
2009-01-27 00:22:00,124.585,124.6,124.585,124.6,22400000.0
2009-01-27 00:23:00,124.6,124.865,124.59,124.765,128000000.0
2009-01-27 00:24:00,124.765,124.985,124.62,124.845,232400000.0
2009-01-27 00:25:00,124.9,124.92,124.85,124.855,110400000.0
2009-01-27 00:26:00,124.88,124.95,124.875,124.945,101600000.0
2009-01-27 00:27:00,124.955,124.96,124.905,124.935,68800000.0
2009-01-27 00:28:00,124.935,124.99,124.935,124.975,73600000.0
2009-01-27 00:29:00,124.945,124.965,124.935,124.96,24000000.0
2009-01-27 00:30:00,124.955,124.965,124.835,124.835,88800000.0
2009-01-27 00:31:00,124.86,124.915,124.86,124.91,28000000.0
2009-01-27 00:32:00,124.915,124.97,124.915,124.97,42400000.0
2009-01-27 00:33:00,124.965,124.975,124.93,124.93,52000000.0
2009-01-27 00:34:00,124.93,124.96,124.905,124.905,25600000.0
2009-01-27 00:35:00,124.905,124.91,124.9,124.91,30400000.0
2009-01-27 00:36:00,124.9,124.92,124.9,124.92,4800000.0
2009-01-27 00:37:00,124.93,124.93,124.93,124.93,4800000.0
2009-01-27 00:38:00,124.945,124.975,124.945,124.975,10400000.0
2009-01-27 00:39:00,124.985,124.995,124.985,124.995,6400000.0
2009-01-27 00:40:00,124.995,125.015,124.975,124.98,21600000.0
2009-01-27 00:41:00,124.98,124.98,124.935,124.935,12800000.0
2009-01-27 00:42:00,124.945,124.945,124.915,124.915,56000000.0
2009-01-27 00:43:00,124.915,124.915,124.68,124.715,99200000.0
2009-01-27 00:44:00,124.73,124.815,124.73,124.745,44000000.0
2009-01-27 00:45:00,124.735,124.745,124.735,124.74,9600000.0
2009-01-27 00:46:00,124.74,124.785,124.74,124.785,10400000.0
2009-01-27 00:47:00,124.81,124.825,124.81,124.825,4800000.0
2009-01-27 00:48:00,124.83,124.855,124.82,124.85,27200000.0
2009-01-27 00:49:00,124.84,124.845,124.82,124.825,8000000.0
2009-01-27 00:50:00,124.825,124.84,124.825,124.84,9600000.0
2009-01-27 00:51:00,124.845,124.845,124.84,124.84,17600000.0
2009-01-27 00:52:00,124.855,124.855,124.825,124.825,14400000.0
2009-01-27 00:53:00,124.85,124.85,124.825,124.825,6400000.0
2009-01-27 00:54:00,124.835,124.85,124.835,124.85,7200000.0
2009-01-27 00:55:00,124.855,124.855,124.835,124.84,13600000.0
2009-01-27 00:56:00,124.84,124.84,124.84,124.84,3200000.0
2009-01-27 00:57:00,124.84,124.84,124.84,124.84,4800000.0
2009-01-27 00:58:00,124.84,124.84,124.79,124.8,20800000.0
2009-01-27 00:59:00,124.8,124.8,124.765,124.77,27200000.0
2009-01-27 01:00:00,124.765,124.77,124.67,124.685,40000000.0
2009-01-27 01:01:00,124.675,124.675,124.59,124.64,117600000.0
2009-01-27 01:02:00,124.64,124.675,124.625,124.64,96800000.0
2009-01-27 01:03:00,124.635,124.665,124.62,124.66,62400000.0
2009-01-27 01:04:00,124.665,124.675,124.43,124.445,137600000.0
2009-01-27 01:05:00,124.45,124.485,124.41,124.455,97600000.0
2009-01-27 01:06:00,124.46,124.51,124.46,124.51,39200000.0
2009-01-27 01:07:00,124.52,124.54,124.495,124.53,22400000.0
2009-01-27 01:08:00,124.53,124.575,124.525,124.54,57600000.0
2009-01-27 01:09:00,124.55,124.585,124.525,124.53,45400000.0
2009-01-27 01:10:00,124.525,124.525,124.38,124.415,31000000.0
2009-01-27 01:11:00,124.41,124.425,124.37,124.39,88000000.0
2009-01-27 01:12:00,124.38,124.4,124.37,124.4,60800000.0
2009-01-27 01:13:00,124.415,124.435,124.405,124.425,22400000.0
2009-01-27 01:14:00,124.415,124.425,124.415,124.425,19200000.0
2009-01-27 01:15:00,124.425,124.43,124.37,124.395,41600000.0
2009-01-27 01:16:00,124.385,124.42,124.34,124.375,24000000.0
2009-01-27 01:17:00,124.4,124.485,124.365,124.44,33600000.0
2009-01-27 01:18:00,124.45,124.495,124.38,124.41,60800000.0
2009-01-27 01:19:00,124.415,124.43,124.23,124.395,126600000.0
2009-01-27 01:20:00,124.395,124.415,124.395,124.415,12800000.0
2009-01-27 01:21:00,124.39,124.4,124.39,124.4,20800000.0
2009-01-27 01:22:00,124.4,124.405,124.395,124.395,17600000.0
2009-01-27 01:23:00,124.395,124.45,124.39,124.45,54400000.0
2009-01-27 01:24:00,124.455,124.515,124.435,124.5,100800000.0
2009-01-27 01:25:00,124.515,124.56,124.495,124.55,35200000.0
2009-01-27 01:26:00,124.545,124.615,124.535,124.61,37600000.0
2009-01-27 01:27:00,124.61,124.61,124.61,124.61,1600000.0
2009-01-27 01:28:00,124.61,124.66,124.61,124.655,17600000.0
2009-01-27 01:29:00,124.66,124.67,124.655,124.67,20800000.0
2009-01-27 01:30:00,124.67,124.685,124.665,124.67,11200000.0
2009-01-27 01:31:00,124.67,124.67,124.67,124.67,9600000.0
2009-01-27 01:32:00,124.67,124.67,124.645,124.655,24000000.0
2009-01-27 01:33:00,124.665,124.7,124.665,124.7,20800000.0
2009-01-27 01:34:00,124.7,124.77,124.7,124.76,68000000.0
2009-01-27 01:35:00,124.765,124.84,124.76,124.795,64000000.0
2009-01-27 01:36:00,124.795,124.815,124.76,124.775,142400000.0
2009-01-27 01:37:00,124.775,124.83,124.77,124.83,30400000.0
2009-01-27 01:38:00,124.83,124.875,124.83,124.87,82400000.0
2009-01-27 01:39:00,124.865,124.885,124.865,124.885,44800000.0
2009-01-27 01:40:00,124.88,124.93,124.88,124.92,65600000.0
2009-01-27 01:41:00,124.92,124.965,124.915,124.955,146400000.0
2009-01-27 01:42:00,124.935,124.975,124.92,124.965,227200000.0
2009-01-27 01:43:00,124.97,124.98,124.915,124.975,97600000.0
2009-01-27 01:44:00,124.975,125.015,124.91,124.945,64000000.0
2009-01-27 01:45:00,124.945,124.945,124.92,124.925,51200000.0
2009-01-27 01:46:00,124.925,124.935,124.895,124.935,76800000.0
2009-01-27 01:47:00,124.935,124.975,124.915,124.915,121600000.0
2009-01-27 01:48:00,124.88,124.915,124.86,124.885,192800000.0
2009-01-27 01:49:00,124.885,124.9,124.845,124.875,107200000.0
2009-01-27 01:50:00,124.875,124.88,124.835,124.875,30400000.0
2009-01-27 01:51:00,124.88,124.885,124.86,124.865,48000000.0
2009-01-27 01:52:00,124.85,124.855,124.78,124.78,57600000.0
2009-01-27 01:53:00,124.78,124.85,124.76,124.76,80800000.0
2009-01-27 01:54:00,124.77,124.775,124.655,124.675,131200000.0
2009-01-27 01:55:00,124.685,124.695,124.675,124.685,152000000.0
2009-01-27 01:56:00,124.685,124.715,124.685,124.695,137600000.0
2009-01-27 01:57:00,124.7,124.705,124.675,124.7,108800000.0
2009-01-27 01:58:00,124.675,124.71,124.665,124.7,138400000.0
2009-01-27 01:59:00,124.675,124.685,124.625,124.665,113600000.0
2009-01-27 02:00:00,124.665,124.705,124.625,124.65,167200000.0
2009-01-27 02:01:00,124.64,124.69,124.635,124.685,95200000.0
2009-01-27 02:02:00,124.68,124.74,124.68,124.74,99200000.0
2009-01-27 02:03:00,124.74,124.795,124.695,124.765,166200000.0
2009-01-27 02:04:00,124.77,124.775,124.76,124.76,20800000.0
2009-01-27 02:05:00,124.745,124.795,124.745,124.795,14400000.0
2009-01-27 02:06:00,124.805,124.805,124.73,124.75,82400000.0
2009-01-27 02:07:00,124.745,124.75,124.68,124.695,78400000.0
2009-01-27 02:08:00,124.69,124.705,124.505,124.515,140800000.0
2009-01-27 02:09:00,124.53,124.575,124.49,124.535,195400000.0
2009-01-27 02:10:00,124.535,124.54,124.485,124.525,137200000.0
2009-01-27 02:11:00,124.54,124.54,124.49,124.525,61600000.0
2009-01-27 02:12:00,124.53,124.55,124.485,124.52,139800000.0
2009-01-27 02:13:00,124.535,124.59,124.535,124.56,149000000.0
2009-01-27 02:14:00,124.57,124.67,124.57,124.645,153800000.0
2009-01-27 02:15:00,124.65,124.705,124.63,124.69,92800000.0
2009-01-27 02:16:00,124.69,124.75,124.63,124.65,141200000.0
2009-01-27 02:17:00,124.65,124.675,124.63,124.635,168200000.0
2009-01-27 02:18:00,124.625,124.73,124.615,124.73,117200000.0
2009-01-27 02:19:00,124.73,124.745,124.655,124.655,130400000.0
2009-01-27 02:20:00,124.665,124.82,124.655,124.795,115000000.0
2009-01-27 02:21:00,124.82,124.83,124.735,124.765,110200000.0
2009-01-27 02:22:00,124.76,124.765,124.725,124.725,58600000.0
2009-01-27 02:23:00,124.725,124.81,124.71,124.72,101600000.0
2009-01-27 02:24:00,124.72,124.77,124.705,124.765,51800000.0
2009-01-27 02:25:00,124.765,124.785,124.745,124.75,116000000.0
2009-01-27 02:26:00,124.75,124.785,124.745,124.775,67000000.0
2009-01-27 02:27:00,124.75,124.775,124.74,124.76,128600000.0
2009-01-27 02:28:00,124.765,124.765,124.68,124.735,83000000.0
2009-01-27 02:29:00,124.735,124.775,124.73,124.76,52000000.0
2009-01-27 02:30:00,124.765,124.77,124.75,124.75,25600000.0
2009-01-27 02:31:00,124.75,124.815,124.735,124.79,96800000.0
2009-01-27 02:32:00,124.795,124.815,124.78,124.785,39400000.0
2009-01-27 02:33:00,124.785,124.8,124.72,124.77,57600000.0
2009-01-27 02:34:00,124.765,124.84,124.745,124.8,177000000.0
2009-01-27 02:35:00,124.775,124.885,124.76,124.765,136200000.0
2009-01-27 02:36:00,124.775,124.775,124.68,124.765,83600000.0
2009-01-27 02:37:00,124.755,124.785,124.73,124.765,136200000.0
2009-01-27 02:38:00,124.765,124.785,124.7,124.735,185600000.0
2009-01-27 02:39:00,124.725,124.785,124.725,124.785,172600000.0
2009-01-27 02:40:00,124.78,124.875,124.78,124.855,118600000.0
2009-01-27 02:41:00,124.86,124.865,124.84,124.855,48000000.0
2009-01-27 02:42:00,124.87,124.925,124.83,124.89,132800000.0
2009-01-27 02:43:00,124.89,124.89,124.875,124.875,17600000.0
2009-01-27 02:44:00,124.875,124.875,124.78,124.845,96000000.0
2009-01-27 02:45:00,124.86,124.885,124.825,124.84,75200000.0
2009-01-27 02:46:00,124.84,124.85,124.81,124.81,48000000.0
2009-01-27 02:47:00,124.815,124.86,124.8,124.81,78400000.0
2009-01-27 02:48:00,124.81,124.825,124.8,124.8,36800000.0
2009-01-27 02:49:00,124.805,124.91,124.765,124.905,153600000.0
2009-01-27 02:50:00,124.905,124.915,124.88,124.895,48000000.0
2009-01-27 02:51:00,124.895,124.895,124.86,124.895,35200000.0
2009-01-27 02:52:00,124.895,124.9,124.775,124.785,100800000.0
2009-01-27 02:53:00,124.785,124.81,124.725,124.805,152000000.0
2009-01-27 02:54:00,124.805,124.805,124.66,124.685,88000000.0
2009-01-27 02:55:00,124.7,124.79,124.69,124.745,108800000.0
2009-01-27 02:56:00,124.74,124.77,124.74,124.77,17600000.0
2009-01-27 02:57:00,124.76,124.765,124.66,124.665,230400000.0
2009-01-27 02:58:00,124.67,124.67,124.585,124.595,235200000.0
2009-01-27 02:59:00,124.6,124.655,124.595,124.635,91200000.0
2009-01-27 03:00:00,124.65,124.655,124.605,124.635,97000000.0
2009-01-27 03:01:00,124.64,124.645,124.6,124.615,60200000.0
2009-01-27 03:02:00,124.63,124.64,124.605,124.615,30400000.0
2009-01-27 03:03:00,124.615,124.625,124.58,124.605,51200000.0
2009-01-27 03:04:00,124.605,124.655,124.58,124.645,110400000.0
2009-01-27 03:05:00,124.635,124.68,124.6,124.635,89400000.0
2009-01-27 03:06:00,124.63,124.64,124.63,124.63,43200000.0
2009-01-27 03:07:00,124.625,124.64,124.565,124.61,27200000.0
2009-01-27 03:08:00,124.625,124.625,124.535,124.555,60800000.0
2009-01-27 03:09:00,124.52,124.585,124.52,124.585,54400000.0
2009-01-27 03:10:00,124.585,124.615,124.58,124.58,103600000.0
2009-01-27 03:11:00,124.595,124.6,124.575,124.59,27200000.0
2009-01-27 03:12:00,124.585,124.595,124.585,124.595,11200000.0
2009-01-27 03:13:00,124.59,124.61,124.575,124.59,52800000.0
2009-01-27 03:14:00,124.61,124.665,124.61,124.665,27200000.0
2009-01-27 03:15:00,124.66,124.69,124.66,124.67,40000000.0
2009-01-27 03:16:00,124.665,124.675,124.64,124.645,76800000.0
2009-01-27 03:17:00,124.645,124.655,124.535,124.585,171000000.0
2009-01-27 03:18:00,124.595,124.595,124.5,124.5,119200000.0
2009-01-27 03:19:00,124.515,124.515,124.41,124.43,134800000.0
2009-01-27 03:20:00,124.445,124.46,124.41,124.435,92400000.0
2009-01-27 03:21:00,124.425,124.445,124.375,124.395,91600000.0
2009-01-27 03:22:00,124.395,124.405,124.39,124.405,18000000.0
2009-01-27 03:23:00,124.405,124.425,124.385,124.405,45100000.0
2009-01-27 03:24:00,124.405,124.42,124.405,124.41,104000000.0
2009-01-27 03:25:00,124.425,124.465,124.405,124.44,61700000.0
2009-01-27 03:26:00,124.435,124.45,124.385,124.43,79300000.0
2009-01-27 03:27:00,124.435,124.485,124.41,124.43,84200000.0
2009-01-27 03:28:00,124.395,124.415,124.395,124.415,17400000.0
2009-01-27 03:29:00,124.41,124.47,124.385,124.455,96200000.0
2009-01-27 03:30:00,124.465,124.48,124.38,124.4,84600000.0
2009-01-27 03:31:00,124.415,124.425,124.395,124.425,35000000.0
2009-01-27 03:32:00,124.425,124.425,124.4,124.415,19400000.0
2009-01-27 03:33:00,124.42,124.435,124.355,124.4,50200000.0
2009-01-27 03:34:00,124.41,124.45,124.39,124.43,61400000.0
2009-01-27 03:35:00,124.435,124.475,124.37,124.46,70400000.0
2009-01-27 03:36:00,124.42,124.475,124.365,124.43,54600000.0
2009-01-27 03:37:00,124.435,124.505,124.42,124.48,102800000.0
2009-01-27 03:38:00,124.475,124.525,124.39,124.41,105600000.0
2009-01-27 03:39:00,124.415,124.425,124.385,124.395,119800000.0
2009-01-27 03:40:00,124.39,124.46,124.39,124.4,77200000.0
2009-01-27 03:41:00,124.415,124.435,124.385,124.4,37400000.0
2009-01-27 03:42:00,124.39,124.405,124.35,124.37,93000000.0
2009-01-27 03:43:00,124.375,124.38,124.275,124.285,110000000.0
2009-01-27 03:44:00,124.27,124.325,124.255,124.265,65400000.0
2009-01-27 03:45:00,124.265,124.32,124.25,124.28,142400000.0
2009-01-27 03:46:00,124.275,124.3,124.255,124.28,77800000.0
2009-01-27 03:47:00,124.275,124.32,124.255,124.32,52200000.0
2009-01-27 03:48:00,124.32,124.32,124.22,124.255,130800000.0
2009-01-27 03:49:00,124.26,124.295,124.245,124.29,43800000.0
2009-01-27 03:50:00,124.29,124.315,124.29,124.305,34600000.0
2009-01-27 03:51:00,124.31,124.325,124.285,124.3,56200000.0
2009-01-27 03:52:00,124.3,124.305,124.275,124.285,16000000.0
2009-01-27 03:53:00,124.3,124.305,124.29,124.3,27600000.0
2009-01-27 03:54:00,124.3,124.305,124.285,124.305,23400000.0
2009-01-27 03:55:00,124.305,124.335,124.305,124.32,20400000.0
2009-01-27 03:56:00,124.315,124.355,124.31,124.355,24000000.0
2009-01-27 03:57:00,124.355,124.45,124.345,124.445,77600000.0
2009-01-27 03:58:00,124.445,124.5,124.435,124.5,32000000.0
2009-01-27 03:59:00,124.5,124.555,124.49,124.535,104000000.0
2009-01-27 04:00:00,124.54,124.54,124.475,124.48,31000000.0
2009-01-27 04:01:00,124.475,124.48,124.455,124.455,6800000.0
2009-01-27 04:02:00,124.46,124.48,124.455,124.48,21400000.0
2009-01-27 04:03:00,124.49,124.51,124.485,124.5,46800000.0
2009-01-27 04:04:00,124.5,124.51,124.485,124.49,29400000.0
2009-01-27 04:05:00,124.49,124.505,124.49,124.505,11400000.0
2009-01-27 04:06:00,124.51,124.525,124.505,124.525,24000000.0
2009-01-27 04:07:00,124.53,124.585,124.525,124.575,41600000.0
2009-01-27 04:08:00,124.57,124.58,124.525,124.55,28800000.0
2009-01-27 04:09:00,124.535,124.57,124.535,124.55,41600000.0
2009-01-27 04:10:00,124.55,124.55,124.545,124.545,11200000.0
2009-01-27 04:11:00,124.53,124.54,124.53,124.54,20800000.0
2009-01-27 04:12:00,124.545,124.585,124.535,124.585,22400000.0
2009-01-27 04:13:00,124.585,124.585,124.55,124.56,41600000.0
2009-01-27 04:14:00,124.56,124.57,124.555,124.56,41600000.0
2009-01-27 04:15:00,124.56,124.56,124.51,124.52,38400000.0
2009-01-27 04:16:00,124.52,124.52,124.485,124.51,28800000.0
2009-01-27 04:17:00,124.51,124.51,124.485,124.49,73600000.0
2009-01-27 04:18:00,124.495,124.525,124.45,124.49,126400000.0
2009-01-27 04:19:00,124.505,124.58,124.47,124.495,60000000.0
2009-01-27 04:20:00,124.48,124.51,124.475,124.51,27200000.0
2009-01-27 04:21:00,124.51,124.51,124.495,124.505,17600000.0
2009-01-27 04:22:00,124.505,124.505,124.505,124.505,1600000.0
2009-01-27 04:23:00,124.505,124.515,124.49,124.49,15400000.0
2009-01-27 04:24:00,124.505,124.56,124.495,124.515,57600000.0
2009-01-27 04:25:00,124.535,124.545,124.52,124.52,32000000.0
2009-01-27 04:26:00,124.515,124.595,124.51,124.59,59200000.0
2009-01-27 04:27:00,124.625,124.72,124.59,124.635,92800000.0
2009-01-27 04:28:00,124.635,124.695,124.585,124.69,168000000.0
2009-01-27 04:29:00,124.705,124.765,124.705,124.73,70000000.0
2009-01-27 04:30:00,124.745,124.745,124.59,124.68,59200000.0
2009-01-27 04:31:00,124.68,124.71,124.67,124.67,51200000.0
2009-01-27 04:32:00,124.665,124.725,124.665,124.675,54400000.0
2009-01-27 04:33:00,124.685,124.685,124.67,124.68,14400000.0
2009-01-27 04:34:00,124.69,124.71,124.62,124.635,36800000.0
2009-01-27 04:35:00,124.635,124.67,124.62,124.65,44800000.0
2009-01-27 04:36:00,124.65,124.675,124.615,124.615,104000000.0
2009-01-27 04:37:00,124.63,124.63,124.59,124.615,44800000.0
2009-01-27 04:38:00,124.615,124.63,124.615,124.625,49600000.0
2009-01-27 04:39:00,124.615,124.705,124.615,124.7,241600000.0
2009-01-27 04:40:00,124.69,124.765,124.69,124.765,142400000.0
2009-01-27 04:41:00,124.765,124.865,124.765,124.82,237600000.0
2009-01-27 04:42:00,124.82,124.855,124.805,124.845,278400000.0
2009-01-27 04:43:00,124.84,125.0,124.82,124.97,190400000.0
2009-01-27 04:44:00,124.97,125.03,124.95,125.02,181200000.0
2009-01-27 04:45:00,125.005,125.035,124.95,125.025,229800000.0
2009-01-27 04:46:00,125.02,125.085,125.005,125.04,316800000.0
2009-01-27 04:47:00,125.045,125.13,125.03,125.115,92000000.0
2009-01-27 04:48:00,125.125,125.205,125.11,125.19,74400000.0
2009-01-27 04:49:00,125.185,125.24,125.075,125.1,94400000.0
2009-01-27 04:50:00,125.1,125.11,125.015,125.08,166400000.0
2009-01-27 04:51:00,125.065,125.125,125.065,125.12,65600000.0
2009-01-27 04:52:00,125.12,125.41,125.095,125.39,220800000.0
2009-01-27 04:53:00,125.39,125.58,125.375,125.49,296800000.0
2009-01-27 04:54:00,125.49,125.545,125.405,125.43,161600000.0
2009-01-27 04:55:00,125.42,125.435,125.23,125.29,266200000.0
2009-01-27 04:56:00,125.28,125.34,125.265,125.32,288600000.0
2009-01-27 04:57:00,125.32,125.36,125.315,125.36,187800000.0
2009-01-27 04:58:00,125.36,125.73,125.335,125.72,274000000.0
2009-01-27 04:59:00,125.715,125.97,125.715,125.935,297800000.0
2009-01-27 05:00:00,125.95,125.95,125.725,125.765,301300000.0
2009-01-27 05:01:00,125.77,125.77,125.58,125.645,385600000.0
2009-01-27 05:02:00,125.655,125.655,125.58,125.605,346000000.0
2009-01-27 05:03:00,125.62,125.7,125.61,125.67,161200000.0
2009-01-27 05:04:00,125.675,125.83,125.65,125.805,172400000.0
2009-01-27 05:05:00,125.8,126.05,125.795,126.05,221200000.0
2009-01-27 05:06:00,126.05,126.105,125.93,126.045,202400000.0
2009-01-27 05:07:00,126.045,126.055,125.9,125.99,215400000.0
2009-01-27 05:08:00,125.975,126.025,125.935,125.995,155200000.0
2009-01-27 05:09:00,125.985,126.0,125.915,125.95,103600000.0
2009-01-27 05:10:00,125.94,125.955,125.855,125.92,289000000.0
2009-01-27 05:11:00,125.925,125.955,125.87,125.87,142200000.0
2009-01-27 05:12:00,125.885,125.885,125.6,125.64,210600000.0
2009-01-27 05:13:00,125.645,125.685,125.61,125.675,176600000.0
2009-01-27 05:14:00,125.685,125.78,125.67,125.765,62200000.0
2009-01-27 05:15:00,125.775,125.775,125.705,125.73,123000000.0
2009-01-27 05:16:00,125.73,125.745,125.675,125.675,121400000.0
2009-01-27 05:17:00,125.675,125.685,125.605,125.67,221400000.0
2009-01-27 05:18:00,125.645,125.645,125.53,125.545,65600000.0
2009-01-27 05:19:00,125.54,125.63,125.51,125.585,150800000.0
2009-01-27 05:20:00,125.585,125.605,125.555,125.565,137600000.0
2009-01-27 05:21:00,125.555,125.555,125.43,125.48,143800000.0
2009-01-27 05:22:00,125.485,125.69,125.44,125.69,145600000.0
2009-01-27 05:23:00,125.68,125.89,125.665,125.89,120400000.0
2009-01-27 05:24:00,125.885,126.06,125.79,125.79,360200000.0
2009-01-27 05:25:00,125.785,125.83,125.715,125.735,202200000.0
2009-01-27 05:26:00,125.735,125.74,125.695,125.72,124600000.0
2009-01-27 05:27:00,125.72,125.765,125.71,125.73,139000000.0
2009-01-27 05:28:00,125.73,125.76,125.68,125.74,131200000.0
2009-01-27 05:29:00,125.705,125.8,125.705,125.795,136200000.0
2009-01-27 05:30:00,125.78,125.87,125.78,125.86,171200000.0
2009-01-27 05:31:00,125.855,126.045,125.855,126.0,150400000.0
2009-01-27 05:32:00,126.005,126.14,126.0,126.06,190800000.0
2009-01-27 05:33:00,126.075,126.095,125.975,126.025,212600000.0
2009-01-27 05:34:00,126.025,126.06,126.01,126.055,88000000.0
2009-01-27 05:35:00,126.06,126.06,126.015,126.05,73600000.0
2009-01-27 05:36:00,126.06,126.16,126.03,126.12,145400000.0
2009-01-27 05:37:00,126.14,126.19,126.08,126.11,142400000.0
2009-01-27 05:38:00,126.065,126.115,126.065,126.09,81600000.0
2009-01-27 05:39:00,126.1,126.14,126.055,126.07,134200000.0
2009-01-27 05:40:00,126.075,126.08,125.875,125.885,225600000.0
2009-01-27 05:41:00,125.885,125.91,125.81,125.85,158400000.0
2009-01-27 05:42:00,125.835,125.865,125.755,125.785,204600000.0
2009-01-27 05:43:00,125.785,125.85,125.735,125.85,169600000.0
2009-01-27 05:44:00,125.86,125.885,125.78,125.85,107200000.0
2009-01-27 05:45:00,125.845,125.93,125.82,125.92,98500000.0
2009-01-27 05:46:00,125.92,125.945,125.91,125.925,56000000.0
2009-01-27 05:47:00,125.92,125.975,125.88,125.975,56000000.0
2009-01-27 05:48:00,125.98,125.99,125.9,125.985,35000000.0
2009-01-27 05:49:00,125.98,125.985,125.795,125.84,73600000.0
2009-01-27 05:50:00,125.835,125.835,125.685,125.695,180600000.0
2009-01-27 05:51:00,125.695,125.695,125.55,125.55,151200000.0
2009-01-27 05:52:00,125.54,125.545,125.365,125.425,206600000.0
2009-01-27 05:53:00,125.43,125.495,125.425,125.495,172800000.0
2009-01-27 05:54:00,125.475,125.58,125.475,125.555,132800000.0
2009-01-27 05:55:00,125.55,125.695,125.545,125.66,175800000.0
2009-01-27 05:56:00,125.66,125.795,125.66,125.74,174200000.0
2009-01-27 05:57:00,125.74,125.74,125.68,125.705,34600000.0
2009-01-27 05:58:00,125.705,125.745,125.7,125.725,125200000.0
2009-01-27 05:59:00,125.725,125.725,125.46,125.475,215800000.0
2009-01-27 06:00:00,125.46,125.545,125.43,125.43,134400000.0
2009-01-27 06:01:00,125.375,125.48,125.375,125.455,155200000.0
2009-01-27 06:02:00,125.455,125.645,125.455,125.63,145600000.0
2009-01-27 06:03:00,125.605,125.65,125.545,125.61,87600000.0
2009-01-27 06:04:00,125.61,125.635,125.56,125.605,87600000.0
2009-01-27 06:05:00,125.625,125.67,125.605,125.67,121400000.0
2009-01-27 06:06:00,125.665,125.695,125.63,125.63,81200000.0
2009-01-27 06:07:00,125.66,125.71,125.625,125.71,78200000.0
2009-01-27 06:08:00,125.715,125.79,125.67,125.785,110800000.0
2009-01-27 06:09:00,125.78,125.82,125.765,125.81,110200000.0
2009-01-27 06:10:00,125.81,125.95,125.81,125.885,99000000.0
2009-01-27 06:11:00,125.885,125.96,125.875,125.955,78200000.0
2009-01-27 06:12:00,125.945,126.0,125.945,126.0,55800000.0
2009-01-27 06:13:00,126.0,126.015,125.915,125.915,78000000.0
2009-01-27 06:14:00,125.915,125.93,125.705,125.79,96800000.0
2009-01-27 06:15:00,125.76,125.775,125.66,125.705,65600000.0
2009-01-27 06:16:00,125.705,125.705,125.605,125.635,132600000.0
2009-01-27 06:17:00,125.65,125.73,125.64,125.73,166400000.0
2009-01-27 06:18:00,125.725,125.745,125.675,125.72,84400000.0
2009-01-27 06:19:00,125.71,125.725,125.695,125.7,81600000.0
2009-01-27 06:20:00,125.7,125.72,125.685,125.7,54400000.0
2009-01-27 06:21:00,125.695,125.715,125.66,125.7,46400000.0
2009-01-27 06:22:00,125.695,125.78,125.67,125.775,103800000.0
2009-01-27 06:23:00,125.77,125.83,125.755,125.79,114400000.0
2009-01-27 06:24:00,125.765,125.84,125.765,125.835,60800000.0
2009-01-27 06:25:00,125.82,125.875,125.815,125.875,45600000.0
2009-01-27 06:26:00,125.87,125.915,125.815,125.825,41600000.0
2009-01-27 06:27:00,125.82,125.895,125.82,125.88,68800000.0
2009-01-27 06:28:00,125.875,125.875,125.835,125.865,33400000.0
2009-01-27 06:29:00,125.85,125.865,125.785,125.865,60200000.0
2009-01-27 06:30:00,125.88,125.905,125.835,125.855,104000000.0
2009-01-27 06:31:00,125.855,125.855,125.78,125.805,19200000.0
2009-01-27 06:32:00,125.8,125.83,125.8,125.8,22400000.0
2009-01-27 06:33:00,125.805,125.805,125.77,125.79,9600000.0
2009-01-27 06:34:00,125.815,125.935,125.795,125.895,109400000.0
2009-01-27 06:35:00,125.91,125.925,125.545,125.585,241600000.0
2009-01-27 06:36:00,125.59,125.63,125.565,125.63,102200000.0
2009-01-27 06:37:00,125.655,125.69,125.54,125.54,167600000.0
2009-01-27 06:38:00,125.545,125.71,125.48,125.7,117000000.0
2009-01-27 06:39:00,125.665,125.7,125.565,125.565,192400000.0
2009-01-27 06:40:00,125.58,125.655,125.485,125.565,183200000.0
2009-01-27 06:41:00,125.58,125.77,125.575,125.685,266400000.0
2009-01-27 06:42:00,125.69,125.69,125.51,125.54,121000000.0
2009-01-27 06:43:00,125.53,125.685,125.52,125.665,125400000.0
2009-01-27 06:44:00,125.65,125.66,125.59,125.62,28800000.0
2009-01-27 06:45:00,125.62,125.665,125.58,125.665,60800000.0
2009-01-27 06:46:00,125.665,125.67,125.58,125.595,75200000.0
2009-01-27 06:47:00,125.595,125.62,125.56,125.585,178200000.0
2009-01-27 06:48:00,125.585,125.615,125.325,125.355,278400000.0
2009-01-27 06:49:00,125.355,125.385,125.31,125.325,149600000.0
2009-01-27 06:50:00,125.33,125.415,125.23,125.29,191200000.0
2009-01-27 06:51:00,125.29,125.295,125.23,125.295,132400000.0
2009-01-27 06:52:00,125.3,125.425,125.255,125.38,83200000.0
2009-01-27 06:53:00,125.39,125.41,125.305,125.36,124200000.0
2009-01-27 06:54:00,125.365,125.475,125.365,125.46,62000000.0
2009-01-27 06:55:00,125.475,125.535,125.475,125.535,36600000.0
2009-01-27 06:56:00,125.53,125.605,125.47,125.51,128600000.0
2009-01-27 06:57:00,125.485,125.485,125.435,125.46,48000000.0
2009-01-27 06:58:00,125.46,125.49,125.45,125.46,27000000.0
2009-01-27 06:59:00,125.46,125.465,125.445,125.46,33600000.0
2009-01-27 07:00:00,125.45,125.475,125.415,125.435,67200000.0
2009-01-27 07:01:00,125.45,125.45,125.375,125.38,35200000.0
2009-01-27 07:02:00,125.395,125.425,125.375,125.39,50200000.0
2009-01-27 07:03:00,125.41,125.58,125.39,125.575,141200000.0
2009-01-27 07:04:00,125.575,125.62,125.53,125.62,78600000.0
2009-01-27 07:05:00,125.62,125.62,125.495,125.54,83800000.0
2009-01-27 07:06:00,125.545,125.64,125.545,125.595,79800000.0
2009-01-27 07:07:00,125.605,125.655,125.58,125.585,92200000.0
2009-01-27 07:08:00,125.595,125.635,125.59,125.635,38400000.0
2009-01-27 07:09:00,125.64,125.685,125.61,125.685,94200000.0
2009-01-27 07:10:00,125.67,125.745,125.615,125.625,104000000.0
2009-01-27 07:11:00,125.625,125.71,125.625,125.695,65600000.0
2009-01-27 07:12:00,125.7,125.715,125.655,125.675,41600000.0
2009-01-27 07:13:00,125.665,125.77,125.655,125.66,98400000.0
2009-01-27 07:14:00,125.665,125.675,125.56,125.56,148800000.0
2009-01-27 07:15:00,125.575,125.615,125.47,125.565,112000000.0
2009-01-27 07:16:00,125.565,125.645,125.51,125.645,136000000.0
2009-01-27 07:17:00,125.67,125.685,125.66,125.68,59200000.0
2009-01-27 07:18:00,125.67,125.695,125.66,125.685,71000000.0
2009-01-27 07:19:00,125.66,125.715,125.66,125.675,116200000.0
2009-01-27 07:20:00,125.68,125.705,125.635,125.695,72400000.0
2009-01-27 07:21:00,125.695,125.73,125.68,125.715,93600000.0
2009-01-27 07:22:00,125.72,125.74,125.7,125.705,130000000.0
2009-01-27 07:23:00,125.72,125.72,125.64,125.69,109800000.0
2009-01-27 07:24:00,125.685,125.72,125.67,125.67,101000000.0
2009-01-27 07:25:00,125.67,125.765,125.655,125.765,114400000.0
2009-01-27 07:26:00,125.755,125.765,125.67,125.705,120400000.0
2009-01-27 07:27:00,125.67,125.69,125.665,125.68,49000000.0
2009-01-27 07:28:00,125.685,125.775,125.655,125.655,65600000.0
2009-01-27 07:29:00,125.68,125.7,125.66,125.665,43200000.0
2009-01-27 07:30:00,125.67,125.735,125.67,125.68,25600000.0
2009-01-27 07:31:00,125.695,125.695,125.685,125.685,17600000.0
2009-01-27 07:32:00,125.7,125.72,125.67,125.695,38400000.0
2009-01-27 07:33:00,125.7,125.715,125.695,125.705,17600000.0
2009-01-27 07:34:00,125.705,125.715,125.705,125.715,27200000.0
2009-01-27 07:35:00,125.725,125.81,125.725,125.76,103800000.0
2009-01-27 07:36:00,125.78,125.935,125.765,125.9,201800000.0
2009-01-27 07:37:00,125.905,125.915,125.86,125.91,120000000.0
2009-01-27 07:38:00,125.91,126.04,125.895,125.995,158400000.0
2009-01-27 07:39:00,125.995,126.025,125.96,125.96,137200000.0
2009-01-27 07:40:00,125.96,126.0,125.93,125.99,129200000.0
2009-01-27 07:41:00,125.99,126.005,125.93,125.945,164600000.0
2009-01-27 07:42:00,125.93,125.955,125.88,125.945,132600000.0
2009-01-27 07:43:00,125.945,125.945,125.885,125.905,46400000.0
2009-01-27 07:44:00,125.905,125.91,125.805,125.86,100200000.0
2009-01-27 07:45:00,125.875,125.91,125.84,125.85,74000000.0
2009-01-27 07:46:00,125.845,125.87,125.785,125.83,125400000.0
2009-01-27 07:47:00,125.805,125.865,125.805,125.86,156800000.0
2009-01-27 07:48:00,125.86,125.87,125.855,125.86,41200000.0
2009-01-27 07:49:00,125.855,125.855,125.81,125.815,52800000.0
2009-01-27 07:50:00,125.815,125.815,125.735,125.735,148000000.0
2009-01-27 07:51:00,125.735,125.755,125.735,125.75,79800000.0
2009-01-27 07:52:00,125.755,125.785,125.75,125.78,77200000.0
2009-01-27 07:53:00,125.78,125.82,125.735,125.795,115200000.0
2009-01-27 07:54:00,125.8,125.87,125.77,125.87,102200000.0
2009-01-27 07:55:00,125.875,125.945,125.76,125.945,156400000.0
2009-01-27 07:56:00,125.95,125.97,125.815,125.815,140400000.0
2009-01-27 07:57:00,125.86,125.88,125.76,125.81,52800000.0
2009-01-27 07:58:00,125.805,125.82,125.715,125.725,54400000.0
2009-01-27 07:59:00,125.73,125.85,125.705,125.82,123200000.0
2009-01-27 08:00:00,125.81,125.9,125.81,125.87,168400000.0
2009-01-27 08:01:00,125.87,125.95,125.83,125.835,159400000.0
2009-01-27 08:02:00,125.84,125.87,125.785,125.865,114600000.0
2009-01-27 08:03:00,125.87,125.895,125.82,125.855,79800000.0
2009-01-27 08:04:00,125.855,125.89,125.845,125.865,64600000.0
2009-01-27 08:05:00,125.875,125.94,125.845,125.895,140400000.0
2009-01-27 08:06:00,125.905,125.945,125.89,125.935,76400000.0
2009-01-27 08:07:00,125.935,125.96,125.885,125.935,94800000.0
2009-01-27 08:08:00,125.935,125.94,125.91,125.94,16000000.0
2009-01-27 08:09:00,125.93,125.965,125.895,125.96,90800000.0
2009-01-27 08:10:00,125.965,125.975,125.895,125.955,46400000.0
2009-01-27 08:11:00,125.955,125.96,125.92,125.93,60800000.0
2009-01-27 08:12:00,125.93,125.93,125.88,125.91,188600000.0
2009-01-27 08:13:00,125.915,125.925,125.815,125.82,124400000.0
2009-01-27 08:14:00,125.82,125.83,125.755,125.79,248200000.0
2009-01-27 08:15:00,125.79,125.81,125.755,125.775,205400000.0
2009-01-27 08:16:00,125.775,125.825,125.68,125.7,118200000.0
2009-01-27 08:17:00,125.68,125.68,125.615,125.62,251000000.0
2009-01-27 08:18:00,125.645,125.685,125.595,125.63,200800000.0
2009-01-27 08:19:00,125.615,125.685,125.46,125.53,168400000.0
2009-01-27 08:20:00,125.53,125.54,125.46,125.54,75600000.0
2009-01-27 08:21:00,125.535,125.59,125.5,125.58,70400000.0
2009-01-27 08:22:00,125.58,125.635,125.505,125.595,145400000.0
2009-01-27 08:23:00,125.605,125.72,125.57,125.7,138600000.0
2009-01-27 08:24:00,125.7,125.75,125.64,125.71,156400000.0
2009-01-27 08:25:00,125.71,125.74,125.66,125.74,162000000.0
2009-01-27 08:26:00,125.74,125.74,125.655,125.73,57600000.0
2009-01-27 08:27:00,125.73,125.785,125.635,125.69,169600000.0
2009-01-27 08:28:00,125.695,125.695,125.67,125.685,62400000.0
2009-01-27 08:29:00,125.675,125.71,125.675,125.71,81600000.0
2009-01-27 08:30:00,125.715,125.715,125.65,125.67,71800000.0
2009-01-27 08:31:00,125.67,125.695,125.67,125.695,30400000.0
2009-01-27 08:32:00,125.695,125.73,125.695,125.73,33600000.0
2009-01-27 08:33:00,125.73,125.755,125.71,125.72,67000000.0
2009-01-27 08:34:00,125.72,125.78,125.615,125.66,265600000.0
2009-01-27 08:35:00,125.65,125.695,125.52,125.56,237400000.0
2009-01-27 08:36:00,125.56,125.65,125.54,125.59,162200000.0
2009-01-27 08:37:00,125.59,125.685,125.52,125.585,198400000.0
2009-01-27 08:38:00,125.585,125.605,125.395,125.475,271400000.0
2009-01-27 08:39:00,125.475,125.515,125.415,125.515,194000000.0
2009-01-27 08:40:00,125.51,125.615,125.5,125.585,230200000.0
2009-01-27 08:41:00,125.595,125.665,125.58,125.61,162800000.0
2009-01-27 08:42:00,125.61,125.675,125.585,125.63,140400000.0
2009-01-27 08:43:00,125.63,125.645,125.565,125.645,150000000.0
2009-01-27 08:44:00,125.595,125.66,125.595,125.65,68400000.0
2009-01-27 08:45:00,125.655,125.73,125.63,125.69,127200000.0
2009-01-27 08:46:00,125.725,125.795,125.68,125.725,92000000.0
2009-01-27 08:47:00,125.725,125.765,125.72,125.74,34200000.0
2009-01-27 08:48:00,125.74,125.77,125.695,125.765,83400000.0
2009-01-27 08:49:00,125.77,125.77,125.7,125.72,62000000.0
2009-01-27 08:50:00,125.72,125.73,125.685,125.685,162600000.0
2009-01-27 08:51:00,125.685,125.685,125.645,125.655,105200000.0
2009-01-27 08:52:00,125.645,125.66,125.625,125.625,72400000.0
2009-01-27 08:53:00,125.63,125.64,125.595,125.595,79600000.0
2009-01-27 08:54:00,125.585,125.635,125.58,125.62,115000000.0
2009-01-27 08:55:00,125.61,125.61,125.545,125.56,65200000.0
2009-01-27 08:56:00,125.555,125.605,125.545,125.555,83200000.0
2009-01-27 08:57:00,125.55,125.575,125.535,125.565,79200000.0
2009-01-27 08:58:00,125.57,125.64,125.53,125.64,153800000.0
2009-01-27 08:59:00,125.64,125.745,125.64,125.745,113000000.0
2009-01-27 09:00:00,125.745,125.87,125.745,125.815,169600000.0
2009-01-27 09:01:00,125.825,125.95,125.825,125.92,113200000.0
2009-01-27 09:02:00,125.92,125.92,125.87,125.88,80400000.0
2009-01-27 09:03:00,125.88,125.905,125.875,125.875,54200000.0
2009-01-27 09:04:00,125.875,125.935,125.865,125.865,56700000.0
2009-01-27 09:05:00,125.875,125.905,125.785,125.795,165600000.0
2009-01-27 09:06:00,125.795,125.815,125.77,125.815,206000000.0
2009-01-27 09:07:00,125.835,125.845,125.795,125.845,90400000.0
2009-01-27 09:08:00,125.855,125.95,125.79,125.91,246400000.0
2009-01-27 09:09:00,125.91,125.945,125.84,125.94,217400000.0
2009-01-27 09:10:00,125.935,126.05,125.915,126.005,175400000.0
2009-01-27 09:11:00,126.01,126.045,125.96,125.995,247200000.0
2009-01-27 09:12:00,125.99,126.15,125.985,126.15,254400000.0
2009-01-27 09:13:00,126.145,126.385,126.145,126.355,246200000.0
2009-01-27 09:14:00,126.365,126.365,126.145,126.19,334800000.0
2009-01-27 09:15:00,126.195,126.325,126.1,126.325,280900000.0
2009-01-27 09:16:00,126.325,126.385,126.255,126.38,172200000.0
2009-01-27 09:17:00,126.37,126.38,126.33,126.355,208400000.0
2009-01-27 09:18:00,126.36,126.41,126.265,126.4,251400000.0
2009-01-27 09:19:00,126.41,126.5,126.365,126.5,220600000.0
2009-01-27 09:20:00,126.495,126.66,126.445,126.65,300800000.0
2009-01-27 09:21:00,126.66,126.845,126.635,126.745,238200000.0
2009-01-27 09:22:00,126.74,126.85,126.72,126.835,238000000.0
2009-01-27 09:23:00,126.85,126.885,126.79,126.85,231900000.0
2009-01-27 09:24:00,126.85,126.865,126.695,126.735,267800000.0
2009-01-27 09:25:00,126.735,126.755,126.685,126.74,223000000.0
2009-01-27 09:26:00,126.725,126.935,126.705,126.875,184200000.0
2009-01-27 09:27:00,126.87,126.87,126.8,126.82,182300000.0
2009-01-27 09:28:00,126.82,126.82,126.67,126.705,175200000.0
2009-01-27 09:29:00,126.705,126.715,126.63,126.675,270400000.0
2009-01-27 09:30:00,126.685,126.785,126.675,126.78,293600000.0
2009-01-27 09:31:00,126.79,126.875,126.775,126.86,206800000.0
2009-01-27 09:32:00,126.86,126.905,126.815,126.895,229800000.0
2009-01-27 09:33:00,126.905,126.93,126.835,126.855,267600000.0
2009-01-27 09:34:00,126.855,126.895,126.79,126.895,311400000.0
2009-01-27 09:35:00,126.905,126.91,126.825,126.895,346800000.0
2009-01-27 09:36:00,126.895,127.03,126.89,127.03,259200000.0
2009-01-27 09:37:00,127.045,127.2,127.035,127.19,334800000.0
2009-01-27 09:38:00,127.2,127.335,127.155,127.245,476000000.0
2009-01-27 09:39:00,127.25,127.31,127.2,127.24,242800000.0
2009-01-27 09:40:00,127.25,127.255,127.17,127.195,202900000.0
2009-01-27 09:41:00,127.195,127.195,127.065,127.075,205100000.0
2009-01-27 09:42:00,127.085,127.145,127.085,127.145,181400000.0
2009-01-27 09:43:00,127.125,127.175,127.105,127.15,285400000.0
2009-01-27 09:44:00,127.16,127.27,127.135,127.25,241600000.0
2009-01-27 09:45:00,127.255,127.365,127.25,127.305,356600000.0
2009-01-27 09:46:00,127.31,127.345,127.295,127.31,202400000.0
2009-01-27 09:47:00,127.325,127.39,127.285,127.295,166200000.0
2009-01-27 09:48:00,127.29,127.305,127.1,127.13,294000000.0
2009-01-27 09:49:00,127.13,127.21,127.13,127.2,256200000.0
2009-01-27 09:50:00,127.2,127.28,127.17,127.28,227600000.0
2009-01-27 09:51:00,127.295,127.375,127.265,127.335,174600000.0
2009-01-27 09:52:00,127.33,127.46,127.33,127.445,210400000.0
2009-01-27 09:53:00,127.425,127.455,127.29,127.31,247600000.0
2009-01-27 09:54:00,127.285,127.29,127.17,127.22,460600000.0
2009-01-27 09:55:00,127.225,127.345,127.21,127.31,237200000.0
2009-01-27 09:56:00,127.325,127.38,127.32,127.345,200800000.0
2009-01-27 09:57:00,127.335,127.49,127.31,127.465,280200000.0
2009-01-27 09:58:00,127.48,127.635,127.445,127.58,303400000.0
2009-01-27 09:59:00,127.57,127.6,127.415,127.565,380000000.0
2009-01-27 10:00:00,127.565,127.645,127.48,127.595,310000000.0
2009-01-27 10:01:00,127.585,127.595,127.42,127.47,329200000.0
2009-01-27 10:02:00,127.46,127.515,127.455,127.515,315900001.0
2009-01-27 10:03:00,127.515,127.56,127.43,127.445,220900000.0
2009-01-27 10:04:00,127.445,127.46,127.4,127.43,270000000.0
2009-01-27 10:05:00,127.425,127.44,127.295,127.3,269800000.0
2009-01-27 10:06:00,127.3,127.31,127.135,127.135,271000000.0
2009-01-27 10:07:00,127.135,127.185,127.12,127.17,365600000.0
2009-01-27 10:08:00,127.17,127.275,127.17,127.275,167800000.0
2009-01-27 10:09:00,127.275,127.275,127.205,127.27,248000000.0
2009-01-27 10:10:00,127.27,127.27,127.17,127.21,204800000.0
2009-01-27 10:11:00,127.215,127.255,127.21,127.24,148000000.0
2009-01-27 10:12:00,127.245,127.245,127.165,127.19,233400000.0
2009-01-27 10:13:00,127.19,127.23,127.14,127.155,265600000.0
2009-01-27 10:14:00,127.155,127.165,126.975,126.975,198200000.0
2009-01-27 10:15:00,126.975,126.985,126.86,126.87,229600000.0
2009-01-27 10:16:00,126.87,126.93,126.825,126.88,271000000.0
2009-01-27 10:17:00,126.845,126.855,126.73,126.8,259800000.0
2009-01-27 10:18:00,126.795,126.935,126.78,126.935,226400000.0
2009-01-27 10:19:00,126.935,127.11,126.91,127.095,217200000.0
2009-01-27 10:20:00,127.085,127.115,126.915,126.965,255400000.0
2009-01-27 10:21:00,126.985,127.005,126.895,126.915,162600000.0
2009-01-27 10:22:00,126.915,126.975,126.9,126.95,143200000.0
2009-01-27 10:23:00,126.965,126.985,126.905,126.955,218000000.0
2009-01-27 10:24:00,126.97,127.04,126.955,127.025,270600000.0
2009-01-27 10:25:00,127.035,127.11,127.02,127.11,315200000.0
2009-01-27 10:26:00,127.11,127.245,127.11,127.215,194600000.0
2009-01-27 10:27:00,127.215,127.36,127.215,127.34,256200000.0
2009-01-27 10:28:00,127.34,127.36,127.265,127.33,245700000.0
2009-01-27 10:29:00,127.345,127.565,127.285,127.565,297400000.0
2009-01-27 10:30:00,127.565,127.59,127.51,127.565,250400000.0
2009-01-27 10:31:00,127.565,127.595,127.49,127.515,186800000.0
2009-01-27 10:32:00,127.51,127.545,127.435,127.535,224800000.0
2009-01-27 10:33:00,127.525,127.625,127.515,127.535,257200000.0
2009-01-27 10:34:00,127.525,127.545,127.44,127.445,427500000.0
2009-01-27 10:35:00,127.43,127.455,127.4,127.4,182000000.0
2009-01-27 10:36:00,127.4,127.465,127.4,127.435,206400000.0
2009-01-27 10:37:00,127.42,127.45,127.365,127.4,221800000.0
2009-01-27 10:38:00,127.4,127.45,127.37,127.44,148400000.0
2009-01-27 10:39:00,127.44,127.445,127.385,127.4,193200000.0
2009-01-27 10:40:00,127.4,127.405,127.34,127.355,259200000.0
2009-01-27 10:41:00,127.355,127.405,127.275,127.31,269800000.0
2009-01-27 10:42:00,127.305,127.36,127.125,127.135,314000000.0
2009-01-27 10:43:00,127.125,127.15,127.075,127.08,203270000.0
2009-01-27 10:44:00,127.085,127.215,127.065,127.18,307800000.0
2009-01-27 10:45:00,127.18,127.21,127.15,127.17,101000000.0
2009-01-27 10:46:00,127.17,127.185,127.135,127.145,108000000.0
2009-01-27 10:47:00,127.14,127.22,127.14,127.215,187200000.0
2009-01-27 10:48:00,127.2,127.215,127.175,127.18,138600000.0
2009-01-27 10:49:00,127.185,127.205,127.18,127.195,64600000.0
2009-01-27 10:50:00,127.2,127.2,127.105,127.105,115800000.0
2009-01-27 10:51:00,127.11,127.2,127.075,127.2,287600000.0
2009-01-27 10:52:00,127.215,127.26,127.09,127.16,257600000.0
2009-01-27 10:53:00,127.165,127.175,126.98,126.99,267000000.0
2009-01-27 10:54:00,126.99,127.045,126.905,126.98,202800000.0
2009-01-27 10:55:00,126.975,127.015,126.965,127.005,113600000.0
2009-01-27 10:56:00,127.0,127.005,126.905,126.915,119200000.0
2009-01-27 10:57:00,126.93,127.02,126.89,126.945,220400000.0
2009-01-27 10:58:00,126.95,127.01,126.94,126.99,195400000.0
2009-01-27 10:59:00,126.98,127.025,126.965,126.97,194900000.0
2009-01-27 11:00:00,126.965,127.205,126.945,127.2,455400000.0
2009-01-27 11:01:00,127.215,127.24,127.015,127.055,205000000.0
2009-01-27 11:02:00,127.055,127.135,127.045,127.1,277400000.0
2009-01-27 11:03:00,127.1,127.115,127.03,127.075,308400000.0
2009-01-27 11:04:00,127.075,127.34,127.075,127.34,236000000.0
2009-01-27 11:05:00,127.35,127.56,127.3,127.465,306600000.0
2009-01-27 11:06:00,127.415,127.575,127.375,127.395,316000000.0
2009-01-27 11:07:00,127.395,127.495,127.32,127.495,307800000.0
2009-01-27 11:08:00,127.48,127.565,127.415,127.445,333200000.0
2009-01-27 11:09:00,127.44,127.51,127.295,127.405,314200000.0
2009-01-27 11:10:00,127.405,127.54,127.405,127.43,314000000.0
2009-01-27 11:11:00,127.44,127.475,127.335,127.43,311000000.0
2009-01-27 11:12:00,127.44,127.44,127.26,127.3,201400000.0
2009-01-27 11:13:00,127.275,127.455,127.25,127.33,358400000.0
2009-01-27 11:14:00,127.315,127.46,127.29,127.445,210600000.0
2009-01-27 11:15:00,127.425,127.435,127.31,127.335,311800000.0
2009-01-27 11:16:00,127.325,127.365,127.145,127.175,206400000.0
2009-01-27 11:17:00,127.17,127.245,127.135,127.245,197600000.0
2009-01-27 11:18:00,127.245,127.3,127.19,127.2,294600000.0
2009-01-27 11:19:00,127.21,127.265,127.19,127.23,213600000.0
2009-01-27 11:20:00,127.23,127.315,127.2,127.22,195400000.0
2009-01-27 11:21:00,127.23,127.28,127.17,127.22,252400000.0
2009-01-27 11:22:00,127.235,127.33,127.22,127.28,295200000.0
2009-01-27 11:23:00,127.25,127.315,127.235,127.265,216800000.0
2009-01-27 11:24:00,127.26,127.325,127.25,127.305,183400000.0
2009-01-27 11:25:00,127.31,127.31,127.23,127.245,172140000.0
2009-01-27 11:26:00,127.26,127.35,127.23,127.28,196000000.0
2009-01-27 11:27:00,127.275,127.39,127.275,127.365,184000000.0
2009-01-27 11:28:00,127.375,127.41,127.335,127.385,180100000.0
2009-01-27 11:29:00,127.38,127.5,127.375,127.455,184600000.0
2009-01-27 11:30:00,127.455,127.53,127.425,127.51,186800000.0
2009-01-27 11:31:00,127.51,127.515,127.38,127.38,221000000.0
2009-01-27 11:32:00,127.385,127.405,127.32,127.39,232000000.0
2009-01-27 11:33:00,127.405,127.405,127.295,127.32,274800000.0
2009-01-27 11:34:00,127.32,127.39,127.315,127.39,173970000.0
2009-01-27 11:35:00,127.38,127.385,127.18,127.195,236400000.0
2009-01-27 11:36:00,127.21,127.26,127.13,127.155,210800000.0
2009-01-27 11:37:00,127.145,127.15,127.06,127.105,281200001.0
2009-01-27 11:38:00,127.1,127.1,127.015,127.035,194900000.0
2009-01-27 11:39:00,127.04,127.09,127.015,127.09,335000000.0
2009-01-27 11:40:00,127.09,127.125,127.065,127.115,302800000.0
2009-01-27 11:41:00,127.08,127.15,127.07,127.12,246800000.0
2009-01-27 11:42:00,127.105,127.14,127.05,127.07,184000000.0
2009-01-27 11:43:00,127.07,127.075,127.005,127.04,129600000.0
2009-01-27 11:44:00,127.05,127.06,126.89,126.89,157000000.0
2009-01-27 11:45:00,126.9,126.935,126.85,126.935,178600000.0
2009-01-27 11:46:00,126.92,126.92,126.855,126.86,189200000.0
2009-01-27 11:47:00,126.855,126.87,126.79,126.86,184200000.0
2009-01-27 11:48:00,126.86,126.89,126.74,126.845,261000000.0
2009-01-27 11:49:00,126.845,126.845,126.745,126.775,195400000.0
2009-01-27 11:50:00,126.775,126.815,126.69,126.715,168200000.0
2009-01-27 11:51:00,126.72,126.8,126.665,126.795,206600000.0
2009-01-27 11:52:00,126.795,126.815,126.77,126.815,114800000.0
2009-01-27 11:53:00,126.815,126.87,126.79,126.79,108000000.0
2009-01-27 11:54:00,126.8,126.8,126.53,126.535,280200000.0
2009-01-27 11:55:00,126.54,126.63,126.535,126.625,255400000.0
2009-01-27 11:56:00,126.62,126.67,126.605,126.605,184800000.0
2009-01-27 11:57:00,126.625,126.675,126.56,126.65,177000000.0
2009-01-27 11:58:00,126.65,126.725,126.59,126.67,154400000.0
2009-01-27 11:59:00,126.67,126.68,126.59,126.63,167200000.0
2009-01-27 12:00:00,126.655,126.75,126.64,126.67,261400000.0
2009-01-27 12:01:00,126.67,126.695,126.64,126.675,226800000.0
2009-01-27 12:02:00,126.66,126.675,126.625,126.65,104800000.0
2009-01-27 12:03:00,126.665,126.69,126.625,126.645,213600000.0
2009-01-27 12:04:00,126.665,126.695,126.525,126.55,206400000.0
2009-01-27 12:05:00,126.555,126.58,126.355,126.44,395800000.0
2009-01-27 12:06:00,126.44,126.59,126.42,126.535,324200000.0
2009-01-27 12:07:00,126.535,126.63,126.51,126.565,311200000.0
2009-01-27 12:08:00,126.58,126.64,126.49,126.515,353000000.0
2009-01-27 12:09:00,126.515,126.585,126.505,126.505,156800000.0
2009-01-27 12:10:00,126.5,126.575,126.415,126.485,256000000.0
2009-01-27 12:11:00,126.49,126.505,126.325,126.425,266000000.0
2009-01-27 12:12:00,126.415,126.465,126.355,126.45,256000000.0
2009-01-27 12:13:00,126.445,126.505,126.425,126.465,268600000.0
2009-01-27 12:14:00,126.45,126.495,126.38,126.49,384800000.0
2009-01-27 12:15:00,126.48,126.515,126.37,126.38,268800000.0
2009-01-27 12:16:00,126.375,126.43,126.37,126.385,169600000.0
2009-01-27 12:17:00,126.37,126.48,126.36,126.48,163200000.0
2009-01-27 12:18:00,126.43,126.51,126.33,126.345,334400000.0
2009-01-27 12:19:00,126.345,126.39,126.28,126.36,370200000.0
2009-01-27 12:20:00,126.35,126.35,126.205,126.225,296800000.0
2009-01-27 12:21:00,126.21,126.265,126.19,126.22,240800000.0
2009-01-27 12:22:00,126.235,126.245,126.11,126.13,266400000.0
2009-01-27 12:23:00,126.125,126.15,126.095,126.095,122400000.0
2009-01-27 12:24:00,126.085,126.13,125.98,126.015,374400000.0
2009-01-27 12:25:00,126.005,126.16,125.985,126.16,316799999.0
2009-01-27 12:26:00,126.165,126.18,126.11,126.12,292800000.0
2009-01-27 12:27:00,126.13,126.22,126.12,126.15,232600000.0
2009-01-27 12:28:00,126.15,126.225,126.115,126.215,180800000.0
2009-01-27 12:29:00,126.18,126.185,126.12,126.165,272800000.0
2009-01-27 12:30:00,126.165,126.265,126.15,126.235,260000000.0
2009-01-27 12:31:00,126.23,126.235,126.185,126.225,152000000.0
2009-01-27 12:32:00,126.23,126.26,125.97,126.005,327200000.0
2009-01-27 12:33:00,125.99,126.04,125.975,126.04,296000000.0
2009-01-27 12:34:00,126.03,126.09,126.025,126.06,243200000.0
2009-01-27 12:35:00,126.055,126.085,126.04,126.075,311200000.0
2009-01-27 12:36:00,126.07,126.11,126.055,126.08,208800000.0
2009-01-27 12:37:00,126.08,126.135,126.045,126.125,156800000.0
2009-01-27 12:38:00,126.125,126.125,125.95,125.98,267200000.0
2009-01-27 12:39:00,125.98,125.98,125.84,125.84,332200000.0
2009-01-27 12:40:00,125.855,125.95,125.855,125.885,220000000.0
2009-01-27 12:41:00,125.885,125.885,125.785,125.845,239200000.0
2009-01-27 12:42:00,125.84,125.845,125.745,125.78,258400000.0
2009-01-27 12:43:00,125.765,125.8,125.675,125.73,332400000.0
2009-01-27 12:44:00,125.695,125.735,125.555,125.595,296400000.0
2009-01-27 12:45:00,125.595,125.625,125.405,125.47,395200000.0
2009-01-27 12:46:00,125.465,125.535,125.465,125.52,211000000.0
2009-01-27 12:47:00,125.52,125.66,125.51,125.62,240800000.0
2009-01-27 12:48:00,125.62,125.77,125.615,125.76,168400000.0
2009-01-27 12:49:00,125.76,125.81,125.695,125.77,134600000.0
2009-01-27 12:50:00,125.77,125.83,125.64,125.765,237800000.0
2009-01-27 12:51:00,125.765,125.84,125.755,125.805,284800000.0
2009-01-27 12:52:00,125.815,125.94,125.8,125.94,203200000.0
2009-01-27 12:53:00,125.935,126.035,125.88,125.98,288800000.0
2009-01-27 12:54:00,125.985,126.12,125.985,126.095,258400000.0
2009-01-27 12:55:00,126.095,126.125,126.03,126.11,198400000.0
2009-01-27 12:56:00,126.11,126.155,126.1,126.145,180800000.0
2009-01-27 12:57:00,126.145,126.255,126.145,126.235,238400000.0
2009-01-27 12:58:00,126.235,126.295,126.225,126.26,214400000.0
2009-01-27 12:59:00,126.27,126.34,126.255,126.275,279000000.0
2009-01-27 13:00:00,126.28,126.53,126.275,126.45,344200000.0
2009-01-27 13:01:00,126.455,126.51,126.42,126.42,532200000.0
2009-01-27 13:02:00,126.415,126.43,126.385,126.41,189600000.0
2009-01-27 13:03:00,126.425,126.48,126.335,126.41,327200000.0
2009-01-27 13:04:00,126.41,126.46,126.315,126.405,306800000.0
2009-01-27 13:05:00,126.405,126.43,126.265,126.27,255200000.0
2009-01-27 13:06:00,126.275,126.275,126.2,126.21,160800000.0
2009-01-27 13:07:00,126.215,126.275,126.195,126.235,240800000.0
2009-01-27 13:08:00,126.235,126.33,126.235,126.295,132800000.0
2009-01-27 13:09:00,126.295,126.505,126.295,126.495,165600000.0
2009-01-27 13:10:00,126.485,126.715,126.48,126.675,368000000.0
2009-01-27 13:11:00,126.665,126.71,126.52,126.54,336800000.0
2009-01-27 13:12:00,126.53,126.66,126.525,126.645,174400000.0
2009-01-27 13:13:00,126.64,126.645,126.56,126.575,174600000.0
2009-01-27 13:14:00,126.585,126.635,126.56,126.615,216800000.0
2009-01-27 13:15:00,126.615,126.675,126.58,126.635,172800000.0
2009-01-27 13:16:00,126.635,126.67,126.56,126.61,255200000.0
2009-01-27 13:17:00,126.61,126.735,126.58,126.72,359400000.0
2009-01-27 13:18:00,126.72,126.765,126.665,126.68,189600000.0
2009-01-27 13:19:00,126.68,126.76,126.65,126.665,284800000.0
2009-01-27 13:20:00,126.665,126.695,126.585,126.625,274400000.0
2009-01-27 13:21:00,126.615,126.72,126.58,126.665,380600000.0
2009-01-27 13:22:00,126.67,126.68,126.425,126.425,368800000.0
2009-01-27 13:23:00,126.43,126.46,126.38,126.38,323400000.0
2009-01-27 13:24:00,126.375,126.395,126.29,126.32,312000000.0
2009-01-27 13:25:00,126.32,126.325,126.14,126.14,284800000.0
2009-01-27 13:26:00,126.135,126.14,125.945,125.945,562400000.0
2009-01-27 13:27:00,125.945,126.06,125.94,125.94,344600000.0
2009-01-27 13:28:00,125.94,125.955,125.835,125.895,252000000.0
2009-01-27 13:29:00,125.885,125.91,125.825,125.835,372800000.0
2009-01-27 13:30:00,125.845,125.85,125.805,125.825,132800000.0
2009-01-27 13:31:00,125.825,125.835,125.76,125.81,236000000.0
2009-01-27 13:32:00,125.81,125.845,125.685,125.815,308200000.0
2009-01-27 13:33:00,125.825,125.825,125.71,125.73,341600000.0
2009-01-27 13:34:00,125.725,125.865,125.705,125.84,280800000.0
2009-01-27 13:35:00,125.835,125.9,125.805,125.9,282400000.0
2009-01-27 13:36:00,125.895,125.98,125.89,125.975,273600000.0
2009-01-27 13:37:00,125.975,125.99,125.855,125.88,227600000.0
2009-01-27 13:38:00,125.865,125.905,125.855,125.865,114400000.0
2009-01-27 13:39:00,125.865,125.92,125.745,125.775,235600000.0
2009-01-27 13:40:00,125.785,125.795,125.745,125.745,255400000.0
2009-01-27 13:41:00,125.755,125.785,125.715,125.755,168000000.0
2009-01-27 13:42:00,125.755,125.77,125.715,125.715,176800000.0
2009-01-27 13:43:00,125.71,125.76,125.64,125.645,289799999.0
2009-01-27 13:44:00,125.67,125.67,125.365,125.485,384200000.0
2009-01-27 13:45:00,125.495,125.58,125.425,125.425,176000000.0
2009-01-27 13:46:00,125.41,125.42,125.2,125.21,301400000.0
2009-01-27 13:47:00,125.225,125.33,125.225,125.315,256800000.0
2009-01-27 13:48:00,125.32,125.34,125.295,125.325,76800000.0
2009-01-27 13:49:00,125.34,125.39,125.305,125.375,215200000.0
2009-01-27 13:50:00,125.37,125.625,125.37,125.605,168000000.0
2009-01-27 13:51:00,125.61,125.635,125.42,125.44,313400000.0
2009-01-27 13:52:00,125.435,125.535,125.43,125.535,274200001.0
2009-01-27 13:53:00,125.535,125.63,125.48,125.575,237600000.0
2009-01-27 13:54:00,125.575,125.58,125.505,125.55,187200000.0
2009-01-27 13:55:00,125.55,125.565,125.435,125.44,189600000.0
2009-01-27 13:56:00,125.455,125.58,125.455,125.5,216800000.0
2009-01-27 13:57:00,125.5,125.545,125.425,125.425,161600000.0
2009-01-27 13:58:00,125.415,125.545,125.415,125.53,227200000.0
2009-01-27 13:59:00,125.525,125.55,125.39,125.39,284800000.0
2009-01-27 14:00:00,125.38,125.38,125.275,125.345,224000000.0
2009-01-27 14:01:00,125.345,125.5,125.345,125.465,240000000.0
2009-01-27 14:02:00,125.475,125.49,125.45,125.47,209600000.0
2009-01-27 14:03:00,125.47,125.485,125.435,125.45,149600000.0
2009-01-27 14:04:00,125.455,125.495,125.445,125.47,112000000.0
2009-01-27 14:05:00,125.475,125.53,125.455,125.48,146400000.0
2009-01-27 14:06:00,125.47,125.545,125.44,125.48,198400000.0
2009-01-27 14:07:00,125.48,125.865,125.465,125.85,264800000.0
2009-01-27 14:08:00,125.85,125.85,125.74,125.775,256800000.0
2009-01-27 14:09:00,125.775,125.79,125.665,125.695,132800000.0
2009-01-27 14:10:00,125.7,125.7,125.64,125.655,115200000.0
2009-01-27 14:11:00,125.665,125.71,125.64,125.665,92800000.0
2009-01-27 14:12:00,125.66,125.67,125.56,125.585,256000000.0
2009-01-27 14:13:00,125.6,125.665,125.545,125.645,230400000.0
2009-01-27 14:14:00,125.64,125.685,125.635,125.685,140800000.0
2009-01-27 14:15:00,125.685,125.71,125.65,125.655,188000000.0
2009-01-27 14:16:00,125.655,125.75,125.655,125.69,174400000.0
2009-01-27 14:17:00,125.685,125.685,125.595,125.64,182000000.0
2009-01-27 14:18:00,125.625,125.79,125.61,125.73,150400000.0
2009-01-27 14:19:00,125.715,125.745,125.645,125.65,182000000.0
2009-01-27 14:20:00,125.65,125.68,125.585,125.68,330400000.0
2009-01-27 14:21:00,125.68,125.68,125.345,125.36,545800000.0
2009-01-27 14:22:00,125.355,125.39,125.295,125.39,268200000.0
2009-01-27 14:23:00,125.39,125.445,125.275,125.305,224000000.0
2009-01-27 14:24:00,125.305,125.32,125.155,125.19,372000000.0
2009-01-27 14:25:00,125.2,125.34,125.19,125.335,344800000.0
2009-01-27 14:26:00,125.325,125.325,125.215,125.305,315200000.0
2009-01-27 14:27:00,125.305,125.395,125.305,125.325,320000000.0
2009-01-27 14:28:00,125.325,125.42,125.29,125.38,371400000.0
2009-01-27 14:29:00,125.385,125.525,125.385,125.505,307200000.0
2009-01-27 14:30:00,125.495,125.585,125.495,125.545,312800000.0
2009-01-27 14:31:00,125.545,125.56,125.485,125.51,156800000.0
2009-01-27 14:32:00,125.5,125.51,125.415,125.425,225800000.0
2009-01-27 14:33:00,125.425,125.525,125.425,125.52,155200000.0
2009-01-27 14:34:00,125.51,125.59,125.51,125.535,177600000.0
2009-01-27 14:35:00,125.54,125.65,125.54,125.555,351400000.0
2009-01-27 14:36:00,125.57,125.635,125.565,125.635,281800000.0
2009-01-27 14:37:00,125.61,125.635,125.575,125.605,134400000.0
2009-01-27 14:38:00,125.595,125.63,125.59,125.595,163200000.0
2009-01-27 14:39:00,125.61,125.62,125.585,125.6,112000000.0
2009-01-27 14:40:00,125.6,125.655,125.57,125.58,267200000.0
2009-01-27 14:41:00,125.585,125.62,125.55,125.575,177600000.0
2009-01-27 14:42:00,125.575,125.575,125.45,125.455,230600000.0
2009-01-27 14:43:00,125.455,125.46,125.385,125.385,374400000.0
2009-01-27 14:44:00,125.39,125.45,125.325,125.345,297000003.0
2009-01-27 14:45:00,125.33,125.365,125.325,125.355,96000000.0
2009-01-27 14:46:00,125.35,125.42,125.345,125.36,108800000.0
2009-01-27 14:47:00,125.355,125.49,125.355,125.47,197200000.0
2009-01-27 14:48:00,125.465,125.575,125.46,125.49,342599999.0
2009-01-27 14:49:00,125.49,125.515,125.41,125.455,318000000.0
2009-01-27 14:50:00,125.46,125.53,125.44,125.53,135200000.0
2009-01-27 14:51:00,125.53,125.605,125.53,125.595,126400000.0
2009-01-27 14:52:00,125.615,125.63,125.57,125.595,187200000.0
2009-01-27 14:53:00,125.595,125.595,125.55,125.59,176000000.0
2009-01-27 14:54:00,125.585,125.6,125.565,125.595,179200000.0
2009-01-27 14:55:00,125.61,125.655,125.59,125.635,243200000.0
2009-01-27 14:56:00,125.65,125.655,125.565,125.585,270400000.0
2009-01-27 14:57:00,125.585,125.585,125.55,125.555,179200000.0
2009-01-27 14:58:00,125.565,125.64,125.55,125.635,203200000.0
2009-01-27 14:59:00,125.635,125.685,125.605,125.63,118400000.0
2009-01-27 15:00:00,125.625,125.67,125.625,125.66,220000000.0
2009-01-27 15:01:00,125.66,125.675,125.575,125.61,169600000.0
2009-01-27 15:02:00,125.6,125.7,125.59,125.685,214400000.0
2009-01-27 15:03:00,125.69,125.69,125.635,125.665,285600000.0
2009-01-27 15:04:00,125.67,125.74,125.64,125.73,264000000.0
2009-01-27 15:05:00,125.73,125.91,125.73,125.91,210400000.0
2009-01-27 15:06:00,125.9,125.91,125.825,125.835,220000000.0
2009-01-27 15:07:00,125.825,125.91,125.825,125.885,196800000.0
2009-01-27 15:08:00,125.865,125.865,125.79,125.815,203200000.0
2009-01-27 15:09:00,125.815,125.925,125.815,125.85,261600000.0
2009-01-27 15:10:00,125.85,125.95,125.845,125.89,184800000.0
2009-01-27 15:11:00,125.9,125.915,125.795,125.825,233600000.0
2009-01-27 15:12:00,125.825,125.88,125.68,125.68,215200000.0
2009-01-27 15:13:00,125.675,125.705,125.6,125.65,251200000.0
2009-01-27 15:14:00,125.665,125.77,125.645,125.745,191400000.0
2009-01-27 15:15:00,125.745,125.78,125.695,125.7,167200000.0
2009-01-27 15:16:00,125.69,125.73,125.625,125.625,236000000.0
2009-01-27 15:17:00,125.635,125.655,125.615,125.645,193600000.0
2009-01-27 15:18:00,125.64,125.685,125.635,125.68,153600000.0
2009-01-27 15:19:00,125.695,125.725,125.48,125.495,201600000.0
2009-01-27 15:20:00,125.49,125.575,125.49,125.53,273400000.0
2009-01-27 15:21:00,125.53,125.59,125.51,125.58,238400000.0
2009-01-27 15:22:00,125.58,125.595,125.51,125.525,304000000.0
2009-01-27 15:23:00,125.54,125.55,125.41,125.415,296000000.0
2009-01-27 15:24:00,125.425,125.5,125.415,125.49,239200000.0
2009-01-27 15:25:00,125.495,125.55,125.465,125.525,235200000.0
2009-01-27 15:26:00,125.52,125.53,125.485,125.505,208800000.0
2009-01-27 15:27:00,125.5,125.545,125.5,125.515,200000000.0
2009-01-27 15:28:00,125.515,125.525,125.435,125.48,155200000.0
2009-01-27 15:29:00,125.475,125.575,125.455,125.51,226400000.0
2009-01-27 15:30:00,125.51,125.59,125.51,125.545,153600000.0
2009-01-27 15:31:00,125.52,125.6,125.5,125.57,158400000.0
2009-01-27 15:32:00,125.58,125.625,125.57,125.605,198400000.0
2009-01-27 15:33:00,125.61,125.63,125.555,125.63,139200000.0
2009-01-27 15:34:00,125.645,125.66,125.51,125.585,219200000.0
2009-01-27 15:35:00,125.6,125.61,125.55,125.58,183200000.0
2009-01-27 15:36:00,125.58,125.595,125.545,125.575,99200000.0
2009-01-27 15:37:00,125.57,125.57,125.42,125.465,186400000.0
2009-01-27 15:38:00,125.465,125.505,125.43,125.46,124800000.0
2009-01-27 15:39:00,125.46,125.5,125.43,125.49,199800000.0
2009-01-27 15:40:00,125.48,125.54,125.43,125.44,230400000.0
2009-01-27 15:41:00,125.44,125.49,125.435,125.49,57600000.0
2009-01-27 15:42:00,125.49,125.52,125.435,125.515,259200000.0
2009-01-27 15:43:00,125.515,125.515,125.41,125.495,197600000.0
2009-01-27 15:44:00,125.49,125.49,125.405,125.425,116800000.0
2009-01-27 15:45:00,125.425,125.435,125.38,125.405,143600000.0
2009-01-27 15:46:00,125.405,125.51,125.365,125.48,192000000.0
2009-01-27 15:47:00,125.49,125.49,125.135,125.22,320000000.0
2009-01-27 15:48:00,125.215,125.245,125.17,125.215,300200000.0
2009-01-27 15:49:00,125.22,125.245,125.18,125.245,169600000.0
2009-01-27 15:50:00,125.22,125.295,125.185,125.235,252200000.0
2009-01-27 15:51:00,125.245,125.27,125.175,125.245,181800000.0
2009-01-27 15:52:00,125.245,125.31,125.245,125.26,156800000.0
2009-01-27 15:53:00,125.27,125.365,125.26,125.345,236000000.0
2009-01-27 15:54:00,125.345,125.35,125.295,125.295,206400000.0
2009-01-27 15:55:00,125.295,125.35,125.26,125.315,225600000.0
2009-01-27 15:56:00,125.27,125.39,125.27,125.36,301600000.0
2009-01-27 15:57:00,125.36,125.44,125.345,125.41,338400000.0
2009-01-27 15:58:00,125.42,125.475,125.41,125.465,235200000.0
2009-01-27 15:59:00,125.465,125.51,125.42,125.435,456600000.0
2009-01-27 16:00:00,125.455,125.565,125.45,125.565,225000000.0
2009-01-27 16:01:00,125.565,125.565,125.435,125.435,256000000.0
2009-01-27 16:02:00,125.445,125.45,125.33,125.335,209000000.0
2009-01-27 16:03:00,125.345,125.395,125.215,125.365,228800000.0
2009-01-27 16:04:00,125.375,125.55,125.365,125.41,264200000.0
2009-01-27 16:05:00,125.405,125.48,125.4,125.45,156800000.0
2009-01-27 16:06:00,125.45,125.565,125.405,125.545,275400000.0
2009-01-27 16:07:00,125.545,125.59,125.505,125.555,278400000.0
2009-01-27 16:08:00,125.555,125.675,125.505,125.66,308200001.0
2009-01-27 16:09:00,125.66,125.685,125.575,125.6,370600000.0
2009-01-27 16:10:00,125.595,125.655,125.595,125.625,343400000.0
2009-01-27 16:11:00,125.63,125.66,125.575,125.575,330000001.0
2009-01-27 16:12:00,125.59,125.66,125.555,125.65,190000000.0
2009-01-27 16:13:00,125.65,125.685,125.595,125.65,217600000.0
2009-01-27 16:14:00,125.665,125.705,125.585,125.67,287200000.0
2009-01-27 16:15:00,125.665,125.805,125.625,125.725,255200000.0
2009-01-27 16:16:00,125.73,125.845,125.725,125.775,240000000.0
2009-01-27 16:17:00,125.775,125.785,125.735,125.74,132800000.0
2009-01-27 16:18:00,125.75,125.83,125.7,125.82,257600000.0
2009-01-27 16:19:00,125.82,125.86,125.78,125.835,206600000.0
2009-01-27 16:20:00,125.83,125.84,125.745,125.775,273800000.0
2009-01-27 16:21:00,125.775,125.805,125.76,125.765,158400000.0
2009-01-27 16:22:00,125.775,125.775,125.62,125.72,215200000.0
2009-01-27 16:23:00,125.715,125.725,125.59,125.605,219200000.0
2009-01-27 16:24:00,125.605,125.72,125.595,125.665,168000000.0
2009-01-27 16:25:00,125.66,125.675,125.615,125.63,351200001.0
2009-01-27 16:26:00,125.635,125.635,125.5,125.51,359200000.0
2009-01-27 16:27:00,125.51,125.555,125.495,125.535,337000000.0
2009-01-27 16:28:00,125.53,125.565,125.485,125.55,293200000.0
2009-01-27 16:29:00,125.55,125.56,125.49,125.505,294200000.0
2009-01-27 16:30:00,125.505,125.525,125.395,125.405,221000000.0
2009-01-27 16:31:00,125.405,125.42,125.315,125.33,360800000.0
2009-01-27 16:32:00,125.325,125.39,125.305,125.375,300600000.0
2009-01-27 16:33:00,125.37,125.455,125.34,125.45,306000000.0
2009-01-27 16:34:00,125.45,125.51,125.41,125.5,267800000.0
2009-01-27 16:35:00,125.5,125.505,125.4,125.455,240200000.0
2009-01-27 16:36:00,125.455,125.53,125.41,125.53,339000000.0
2009-01-27 16:37:00,125.54,125.63,125.51,125.61,243800000.0
2009-01-27 16:38:00,125.61,125.66,125.575,125.65,236000000.0
2009-01-27 16:39:00,125.645,125.7,125.61,125.66,312200000.0
2009-01-27 16:40:00,125.655,125.685,125.605,125.645,335600000.0
2009-01-27 16:41:00,125.645,125.645,125.56,125.605,231000000.0
2009-01-27 16:42:00,125.605,125.68,125.56,125.61,287600000.0
2009-01-27 16:43:00,125.605,125.615,125.515,125.515,240600000.0
2009-01-27 16:44:00,125.53,125.785,125.52,125.745,248200000.0
2009-01-27 16:45:00,125.745,125.825,125.715,125.755,232800000.0
2009-01-27 16:46:00,125.76,125.765,125.69,125.705,160000000.0
2009-01-27 16:47:00,125.69,125.705,125.645,125.65,160000000.0
2009-01-27 16:48:00,125.66,125.675,125.61,125.66,209600000.0
2009-01-27 16:49:00,125.665,125.73,125.66,125.725,169600000.0
2009-01-27 16:50:00,125.715,125.75,125.69,125.71,201600000.0
2009-01-27 16:51:00,125.71,125.755,125.635,125.685,216000000.0
2009-01-27 16:52:00,125.685,125.695,125.54,125.58,282400000.0
2009-01-27 16:53:00,125.595,125.595,125.45,125.54,228800000.0
2009-01-27 16:54:00,125.54,125.54,125.425,125.485,285800000.0
2009-01-27 16:55:00,125.49,125.58,125.46,125.57,254400000.0
2009-01-27 16:56:00,125.585,125.585,125.55,125.575,171200000.0
2009-01-27 16:57:00,125.57,125.615,125.54,125.6,188800000.0
2009-01-27 16:58:00,125.585,125.625,125.465,125.505,273800000.0
2009-01-27 16:59:00,125.515,125.6,125.495,125.6,322400000.0
2009-01-27 17:00:00,125.6,125.62,125.4,125.43,257000000.0
2009-01-27 17:01:00,125.44,125.455,125.255,125.295,250600000.0
2009-01-27 17:02:00,125.305,125.32,125.13,125.13,279200000.0
2009-01-27 17:03:00,125.13,125.265,125.125,125.265,302800000.0
2009-01-27 17:04:00,125.265,125.28,125.185,125.205,305600000.0
2009-01-27 17:05:00,125.2,125.29,125.115,125.12,319400000.0
2009-01-27 17:06:00,125.135,125.135,124.825,124.91,306200000.0
2009-01-27 17:07:00,124.905,124.955,124.83,124.955,178600000.0
2009-01-27 17:08:00,124.955,124.96,124.83,124.83,210400000.0
2009-01-27 17:09:00,124.845,125.025,124.805,124.915,265400000.0
2009-01-27 17:10:00,124.905,124.965,124.71,124.73,224200000.0
2009-01-27 17:11:00,124.745,124.745,124.395,124.395,375600000.0
2009-01-27 17:12:00,124.395,124.67,124.39,124.6,229200000.0
2009-01-27 17:13:00,124.6,124.85,124.6,124.845,222200000.0
2009-01-27 17:14:00,124.845,124.865,124.76,124.835,191600000.0
2009-01-27 17:15:00,124.835,124.85,124.695,124.77,261800000.0
2009-01-27 17:16:00,124.77,124.87,124.765,124.835,238800000.0
2009-01-27 17:17:00,124.84,124.865,124.58,124.6,232200000.0
2009-01-27 17:18:00,124.585,124.64,124.485,124.565,178200000.0
2009-01-27 17:19:00,124.565,124.6,124.36,124.36,235000000.0
2009-01-27 17:20:00,124.37,124.505,124.29,124.505,281200000.0
2009-01-27 17:21:00,124.525,124.665,124.49,124.64,179200000.0
2009-01-27 17:22:00,124.63,124.85,124.57,124.8,245600000.0
2009-01-27 17:23:00,124.805,124.94,124.805,124.875,240400000.0
2009-01-27 17:24:00,124.875,124.94,124.795,124.84,191900000.0
2009-01-27 17:25:00,124.85,124.955,124.84,124.88,199600000.0
2009-01-27 17:26:00,124.895,124.965,124.89,124.935,416000000.0
2009-01-27 17:27:00,124.925,124.94,124.87,124.94,197800000.0
2009-01-27 17:28:00,124.94,124.995,124.825,124.92,213400000.0
2009-01-27 17:29:00,124.93,124.955,124.845,124.875,230800000.0
2009-01-27 17:30:00,124.88,124.895,124.755,124.795,184800000.0
2009-01-27 17:31:00,124.8,124.83,124.735,124.76,271400000.0
2009-01-27 17:32:00,124.765,124.835,124.65,124.735,307300000.0
2009-01-27 17:33:00,124.735,124.91,124.725,124.875,271600000.0
2009-01-27 17:34:00,124.885,125.025,124.875,124.92,243600000.0
2009-01-27 17:35:00,124.925,125.105,124.925,125.045,228400000.0
2009-01-27 17:36:00,125.055,125.2,125.055,125.16,191400000.0
2009-01-27 17:37:00,125.145,125.165,125.09,125.125,197800000.0
2009-01-27 17:38:00,125.095,125.18,125.095,125.165,142600000.0
2009-01-27 17:39:00,125.18,125.395,125.175,125.36,246399999.0
2009-01-27 17:40:00,125.36,125.375,125.275,125.31,221000000.0
2009-01-27 17:41:00,125.3,125.485,125.3,125.425,222600000.0
2009-01-27 17:42:00,125.435,125.48,125.38,125.395,204600000.0
2009-01-27 17:43:00,125.395,125.46,125.38,125.42,250600000.0
2009-01-27 17:44:00,125.42,125.485,125.385,125.455,213800000.0
2009-01-27 17:45:00,125.455,125.48,125.325,125.345,226000000.0
2009-01-27 17:46:00,125.345,125.36,125.295,125.305,184200000.0
2009-01-27 17:47:00,125.31,125.42,125.255,125.42,166600000.0
2009-01-27 17:48:00,125.435,125.61,125.38,125.59,209000000.0
2009-01-27 17:49:00,125.595,125.605,125.445,125.515,224000000.0
2009-01-27 17:50:00,125.515,125.6,125.465,125.56,300400000.0
2009-01-27 17:51:00,125.575,125.655,125.56,125.655,205200000.0
2009-01-27 17:52:00,125.655,125.875,125.655,125.845,202800000.0
2009-01-27 17:53:00,125.845,125.845,125.745,125.775,152000000.0
2009-01-27 17:54:00,125.76,125.86,125.755,125.81,247600000.0
2009-01-27 17:55:00,125.825,125.895,125.76,125.895,203000000.0
2009-01-27 17:56:00,125.9,125.925,125.72,125.745,205800000.0
2009-01-27 17:57:00,125.725,125.8,125.725,125.8,192400000.0
2009-01-27 17:58:00,125.79,125.86,125.765,125.82,292400000.0
2009-01-27 17:59:00,125.84,125.96,125.84,125.925,193600000.0
2009-01-27 18:00:00,125.925,125.925,125.76,125.795,177600000.0
2009-01-27 18:01:00,125.785,125.93,125.785,125.91,315200000.0
2009-01-27 18:02:00,125.92,125.935,125.795,125.81,271600000.0
2009-01-27 18:03:00,125.81,125.875,125.785,125.855,197800000.0
2009-01-27 18:04:00,125.845,125.865,125.735,125.81,150000000.0
2009-01-27 18:05:00,125.81,125.905,125.795,125.795,185600000.0
2009-01-27 18:06:00,125.81,125.865,125.785,125.84,167400000.0
2009-01-27 18:07:00,125.84,125.97,125.815,125.955,149200000.0
2009-01-27 18:08:00,125.955,126.08,125.945,126.07,260800000.0
2009-01-27 18:09:00,126.06,126.18,126.06,126.155,186400000.0
2009-01-27 18:10:00,126.12,126.13,126.075,126.075,207400000.0
2009-01-27 18:11:00,126.075,126.225,126.07,126.205,166200000.0
2009-01-27 18:12:00,126.195,126.23,126.09,126.105,335200000.0
2009-01-27 18:13:00,126.11,126.16,126.03,126.05,256200000.0
2009-01-27 18:14:00,126.055,126.065,125.935,125.98,270400000.0
2009-01-27 18:15:00,125.985,126.19,125.935,126.175,237800000.0
2009-01-27 18:16:00,126.18,126.205,125.945,125.985,236200000.0
2009-01-27 18:17:00,126.0,126.07,125.97,126.02,229400000.0
2009-01-27 18:18:00,126.02,126.05,125.92,125.925,271800000.0
2009-01-27 18:19:00,125.94,125.955,125.835,125.845,238000000.0
2009-01-27 18:20:00,125.835,125.925,125.775,125.895,257600000.0
2009-01-27 18:21:00,125.9,125.955,125.865,125.89,252800000.0
2009-01-27 18:22:00,125.89,125.91,125.845,125.88,202400000.0
2009-01-27 18:23:00,125.885,125.895,125.75,125.83,191600000.0
2009-01-27 18:24:00,125.83,125.87,125.82,125.84,169600000.0
2009-01-27 18:25:00,125.85,125.905,125.84,125.86,124800000.0
2009-01-27 18:26:00,125.875,126.035,125.855,125.995,187200000.0
2009-01-27 18:27:00,125.99,126.025,125.915,125.92,204800000.0
2009-01-27 18:28:00,125.925,125.935,125.795,125.815,285600000.0
2009-01-27 18:29:00,125.81,125.9,125.79,125.88,256000000.0
2009-01-27 18:30:00,125.885,125.965,125.855,125.895,238400000.0
2009-01-27 18:31:00,125.9,125.955,125.84,125.925,145600000.0
2009-01-27 18:32:00,125.93,125.945,125.795,125.835,224400000.0
2009-01-27 18:33:00,125.835,125.9,125.805,125.815,182400000.0
2009-01-27 18:34:00,125.82,125.835,125.68,125.73,212800000.0
2009-01-27 18:35:00,125.735,125.81,125.68,125.81,224000000.0
2009-01-27 18:36:00,125.815,125.92,125.775,125.92,226000000.0
2009-01-27 18:37:00,125.925,125.98,125.905,125.98,153600000.0
2009-01-27 18:38:00,125.975,126.005,125.83,125.86,217800000.0
2009-01-27 18:39:00,125.865,125.95,125.865,125.91,97600000.0
2009-01-27 18:40:00,125.91,125.915,125.86,125.88,78400000.0
2009-01-27 18:41:00,125.885,125.9,125.835,125.845,73600000.0
2009-01-27 18:42:00,125.855,125.855,125.74,125.775,131200000.0
2009-01-27 18:43:00,125.775,125.93,125.775,125.865,224800000.0
2009-01-27 18:44:00,125.86,125.935,125.86,125.935,154400000.0
2009-01-27 18:45:00,125.935,125.96,125.91,125.915,134400000.0
2009-01-27 18:46:00,125.925,125.965,125.91,125.94,161600000.0
2009-01-27 18:47:00,125.94,125.94,125.875,125.905,201600000.0
2009-01-27 18:48:00,125.895,125.98,125.89,125.975,86400000.0
2009-01-27 18:49:00,125.985,126.04,125.985,126.005,155200000.0
2009-01-27 18:50:00,126.005,126.03,125.94,125.97,217600000.0
2009-01-27 18:51:00,125.975,126.01,125.96,125.96,160000000.0
2009-01-27 18:52:00,125.96,125.995,125.955,125.98,100800000.0
2009-01-27 18:53:00,125.975,126.02,125.92,126.005,134400000.0
2009-01-27 18:54:00,126.005,126.095,125.99,126.08,176000000.0
2009-01-27 18:55:00,126.095,126.095,125.99,126.02,139200000.0
2009-01-27 18:56:00,126.015,126.045,126.005,126.025,84800000.0
2009-01-27 18:57:00,126.025,126.045,126.015,126.035,56000000.0
2009-01-27 18:58:00,126.035,126.04,125.905,125.925,96000000.0
2009-01-27 18:59:00,125.935,125.94,125.885,125.885,81600000.0
2009-01-27 19:00:00,125.89,125.965,125.89,125.945,68800000.0
2009-01-27 19:01:00,125.945,125.955,125.935,125.94,64000000.0
2009-01-27 19:02:00,125.94,125.945,125.87,125.895,99200000.0
2009-01-27 19:03:00,125.895,125.985,125.89,125.975,128000000.0
2009-01-27 19:04:00,125.975,126.07,125.955,126.025,127800000.0
2009-01-27 19:05:00,126.025,126.065,125.98,126.03,80000000.0
2009-01-27 19:06:00,126.03,126.09,126.005,126.065,52800000.0
2009-01-27 19:07:00,126.065,126.095,126.055,126.08,128000000.0
2009-01-27 19:08:00,126.075,126.085,126.025,126.03,73600000.0
2009-01-27 19:09:00,126.025,126.025,125.895,125.98,306600000.0
2009-01-27 19:10:00,125.98,126.0,125.92,125.93,139200000.0
2009-01-27 19:11:00,125.93,125.96,125.92,125.95,220800000.0
2009-01-27 19:12:00,125.965,126.01,125.935,125.965,188800000.0
2009-01-27 19:13:00,125.975,126.05,125.975,126.015,107200000.0
2009-01-27 19:14:00,126.005,126.03,125.915,125.95,153000000.0
2009-01-27 19:15:00,125.94,125.96,125.89,125.89,164800000.0
2009-01-27 19:16:00,125.895,125.9,125.81,125.895,276400000.0
2009-01-27 19:17:00,125.89,125.915,125.865,125.89,381800000.0
2009-01-27 19:18:00,125.89,126.01,125.885,125.985,172800000.0
2009-01-27 19:19:00,125.985,126.09,125.975,126.085,276600000.0
2009-01-27 19:20:00,126.09,126.17,126.07,126.17,177600000.0
2009-01-27 19:21:00,126.165,126.185,126.165,126.18,83400000.0
2009-01-27 19:22:00,126.18,126.225,126.145,126.16,305000000.0
2009-01-27 19:23:00,126.16,126.265,126.15,126.23,282600000.0
2009-01-27 19:24:00,126.235,126.255,126.18,126.18,226600000.0
2009-01-27 19:25:00,126.2,126.23,126.13,126.22,113200000.0
2009-01-27 19:26:00,126.22,126.285,126.215,126.275,86200000.0
2009-01-27 19:27:00,126.275,126.39,126.275,126.37,184800000.0
2009-01-27 19:28:00,126.375,126.425,126.37,126.41,119400000.0
2009-01-27 19:29:00,126.41,126.46,126.4,126.46,144000000.0
2009-01-27 19:30:00,126.45,126.605,126.45,126.605,224800000.0
2009-01-27 19:31:00,126.605,126.61,126.475,126.475,107200000.0
2009-01-27 19:32:00,126.49,126.55,126.43,126.435,96800000.0
2009-01-27 19:33:00,126.435,126.435,126.305,126.365,187200000.0
2009-01-27 19:34:00,126.365,126.39,126.32,126.365,128000000.0
2009-01-27 19:35:00,126.37,126.38,126.315,126.33,93200000.0
2009-01-27 19:36:00,126.33,126.33,126.165,126.19,132000000.0
2009-01-27 19:37:00,126.195,126.225,126.105,126.145,151400000.0
2009-01-27 19:38:00,126.14,126.17,126.09,126.14,227200000.0
2009-01-27 19:39:00,126.145,126.17,126.095,126.105,174400000.0
2009-01-27 19:40:00,126.105,126.255,126.105,126.23,211200000.0
2009-01-27 19:41:00,126.235,126.265,126.215,126.25,73600000.0
2009-01-27 19:42:00,126.255,126.36,126.255,126.325,70400000.0
2009-01-27 19:43:00,126.325,126.325,126.265,126.275,68800000.0
2009-01-27 19:44:00,126.28,126.295,126.255,126.255,52800000.0
2009-01-27 19:45:00,126.25,126.255,126.085,126.11,361600000.0
2009-01-27 19:46:00,126.115,126.135,125.905,125.92,309600000.0
2009-01-27 19:47:00,125.93,125.97,125.87,125.915,231400000.0
2009-01-27 19:48:00,125.91,126.045,125.905,126.045,240000000.0
2009-01-27 19:49:00,126.05,126.07,125.95,126.025,233400000.0
2009-01-27 19:50:00,126.025,126.045,125.95,125.97,176400000.0
2009-01-27 19:51:00,125.965,126.01,125.925,125.96,178400000.0
2009-01-27 19:52:00,125.96,125.985,125.935,125.955,67200000.0
2009-01-27 19:53:00,125.93,125.98,125.915,125.965,72000000.0
2009-01-27 19:54:00,125.97,126.01,125.97,125.98,65600000.0
2009-01-27 19:55:00,125.98,126.045,125.975,126.045,97000000.0
2009-01-27 19:56:00,126.05,126.125,126.045,126.125,97600000.0
2009-01-27 19:57:00,126.11,126.12,126.06,126.06,89000000.0
2009-01-27 19:58:00,126.055,126.055,125.945,125.97,164800000.0
2009-01-27 19:59:00,125.965,125.965,125.91,125.93,156200000.0
2009-01-27 20:00:00,125.94,125.94,125.86,125.92,212800000.0
2009-01-27 20:01:00,125.92,125.935,125.84,125.87,134400000.0
2009-01-27 20:02:00,125.885,125.895,125.855,125.88,116800000.0
2009-01-27 20:03:00,125.87,125.885,125.825,125.87,131200000.0
2009-01-27 20:04:00,125.87,125.88,125.815,125.815,176000000.0
2009-01-27 20:05:00,125.82,125.835,125.695,125.74,207800000.0
2009-01-27 20:06:00,125.735,125.77,125.705,125.735,112000000.0
2009-01-27 20:07:00,125.725,125.745,125.65,125.725,118400000.0
2009-01-27 20:08:00,125.725,125.725,125.64,125.655,222400000.0
2009-01-27 20:09:00,125.655,125.655,125.525,125.64,286400000.0
2009-01-27 20:10:00,125.645,125.76,125.64,125.75,150400000.0
2009-01-27 20:11:00,125.76,125.76,125.725,125.73,146600000.0
2009-01-27 20:12:00,125.73,125.805,125.73,125.805,152000000.0
2009-01-27 20:13:00,125.805,125.82,125.755,125.81,60800000.0
2009-01-27 20:14:00,125.795,125.83,125.79,125.8,92800000.0
2009-01-27 20:15:00,125.8,125.87,125.74,125.755,263400000.0
2009-01-27 20:16:00,125.755,125.89,125.755,125.865,161600000.0
2009-01-27 20:17:00,125.885,125.89,125.725,125.735,193400000.0
2009-01-27 20:18:00,125.735,125.82,125.735,125.75,131200000.0
2009-01-27 20:19:00,125.745,125.76,125.7,125.745,228800000.0
2009-01-27 20:20:00,125.735,125.75,125.71,125.72,124800000.0
2009-01-27 20:21:00,125.735,125.82,125.735,125.795,195200000.0
2009-01-27 20:22:00,125.795,125.855,125.785,125.805,182400000.0
2009-01-27 20:23:00,125.81,125.915,125.77,125.86,165800000.0
2009-01-27 20:24:00,125.86,125.93,125.85,125.93,81600000.0
2009-01-27 20:25:00,125.93,125.95,125.885,125.945,97600000.0
2009-01-27 20:26:00,125.945,125.945,125.87,125.88,158400000.0
2009-01-27 20:27:00,125.88,125.915,125.835,125.865,403200000.0
2009-01-27 20:28:00,125.87,125.88,125.775,125.795,203200000.0
2009-01-27 20:29:00,125.79,125.79,125.7,125.73,190400000.0
2009-01-27 20:30:00,125.73,125.755,125.695,125.73,150400000.0
2009-01-27 20:31:00,125.725,125.735,125.615,125.69,185600000.0
2009-01-27 20:32:00,125.69,125.74,125.655,125.74,99400000.0
2009-01-27 20:33:00,125.74,125.785,125.72,125.78,76200000.0
2009-01-27 20:34:00,125.785,125.83,125.695,125.71,160000000.0
2009-01-27 20:35:00,125.715,125.755,125.685,125.75,154600000.0
2009-01-27 20:36:00,125.75,125.765,125.73,125.73,142400000.0
2009-01-27 20:37:00,125.73,125.765,125.695,125.75,83200000.0
2009-01-27 20:38:00,125.75,125.75,125.7,125.71,153600000.0
2009-01-27 20:39:00,125.71,125.735,125.71,125.73,59200000.0
2009-01-27 20:40:00,125.73,125.855,125.73,125.845,142400000.0
2009-01-27 20:41:00,125.845,125.895,125.8,125.85,155200000.0
2009-01-27 20:42:00,125.835,125.855,125.77,125.84,82000000.0
2009-01-27 20:43:00,125.85,125.895,125.67,125.765,164200000.0
2009-01-27 20:44:00,125.77,125.805,125.74,125.765,102400000.0
2009-01-27 20:45:00,125.765,125.81,125.74,125.755,136000000.0
2009-01-27 20:46:00,125.76,125.77,125.685,125.69,78400000.0
2009-01-27 20:47:00,125.7,125.775,125.7,125.7,119400000.0
2009-01-27 20:48:00,125.7,125.715,125.52,125.605,194600000.0
2009-01-27 20:49:00,125.605,125.66,125.59,125.66,168000000.0
2009-01-27 20:50:00,125.66,125.665,125.615,125.64,146000000.0
2009-01-27 20:51:00,125.63,125.695,125.61,125.685,160000000.0
2009-01-27 20:52:00,125.695,125.71,125.67,125.68,97600000.0
2009-01-27 20:53:00,125.68,125.69,125.635,125.65,102400000.0
2009-01-27 20:54:00,125.655,125.71,125.655,125.68,107200000.0
2009-01-27 20:55:00,125.69,125.695,125.605,125.625,80000000.0
2009-01-27 20:56:00,125.62,125.63,125.525,125.53,206200000.0
2009-01-27 20:57:00,125.53,125.54,125.41,125.51,204200000.0
2009-01-27 20:58:00,125.51,125.54,125.505,125.53,124800000.0
2009-01-27 20:59:00,125.53,125.55,125.49,125.49,56000000.0
2009-01-27 21:00:00,125.49,125.5,125.205,125.245,259600000.0
2009-01-27 21:01:00,125.265,125.39,125.265,125.39,162400000.0
2009-01-27 21:02:00,125.395,125.41,125.365,125.39,204600000.0
2009-01-27 21:03:00,125.39,125.43,125.385,125.43,316000000.0
2009-01-27 21:04:00,125.43,125.48,125.425,125.45,125800000.0
2009-01-27 21:05:00,125.45,125.48,125.375,125.39,185000000.0
2009-01-27 21:06:00,125.375,125.45,125.37,125.43,170200000.0
2009-01-27 21:07:00,125.435,125.48,125.42,125.445,116000000.0
2009-01-27 21:08:00,125.445,125.445,125.355,125.355,178800000.0
2009-01-27 21:09:00,125.37,125.39,125.35,125.385,106200000.0
2009-01-27 21:10:00,125.385,125.435,125.385,125.425,67200000.0
2009-01-27 21:11:00,125.435,125.505,125.435,125.5,75800000.0
2009-01-27 21:12:00,125.49,125.505,125.465,125.47,93800000.0
2009-01-27 21:13:00,125.47,125.555,125.46,125.555,89400000.0
2009-01-27 21:14:00,125.56,125.58,125.525,125.525,57800000.0
2009-01-27 21:15:00,125.52,125.565,125.435,125.565,222200000.0
2009-01-27 21:16:00,125.57,125.665,125.57,125.625,180400000.0
2009-01-27 21:17:00,125.625,125.715,125.625,125.695,192200000.0
2009-01-27 21:18:00,125.705,125.745,125.695,125.715,176000000.0
2009-01-27 21:19:00,125.705,125.705,125.645,125.655,167800000.0
2009-01-27 21:20:00,125.66,125.66,125.595,125.615,70800000.0
2009-01-27 21:21:00,125.625,125.625,125.485,125.5,167600000.0
2009-01-27 21:22:00,125.51,125.535,125.475,125.485,148400000.0
2009-01-27 21:23:00,125.485,125.495,125.455,125.485,159400000.0
2009-01-27 21:24:00,125.48,125.525,125.47,125.5,156000000.0
2009-01-27 21:25:00,125.5,125.565,125.495,125.555,137400000.0
2009-01-27 21:26:00,125.55,125.55,125.5,125.5,29000000.0
2009-01-27 21:27:00,125.505,125.585,125.45,125.565,108200000.0
2009-01-27 21:28:00,125.565,125.565,125.495,125.52,109200000.0
2009-01-27 21:29:00,125.51,125.52,125.47,125.475,87000000.0
2009-01-27 21:30:00,125.475,125.48,125.35,125.365,139000000.0
2009-01-27 21:31:00,125.365,125.415,125.34,125.39,189400000.0
2009-01-27 21:32:00,125.385,125.465,125.385,125.435,141800000.0
2009-01-27 21:33:00,125.42,125.435,125.41,125.435,56800000.0
2009-01-27 21:34:00,125.43,125.485,125.43,125.445,73600000.0
2009-01-27 21:35:00,125.45,125.67,125.45,125.54,118200000.0
2009-01-27 21:36:00,125.555,125.605,125.505,125.595,154400000.0
2009-01-27 21:37:00,125.58,125.595,125.505,125.515,103600000.0
2009-01-27 21:38:00,125.48,125.605,125.48,125.59,122600000.0
2009-01-27 21:39:00,125.585,125.6,125.44,125.455,180400000.0
2009-01-27 21:40:00,125.47,125.54,125.435,125.49,183800000.0
2009-01-27 21:41:00,125.475,125.59,125.45,125.56,121400000.0
2009-01-27 21:42:00,125.565,125.63,125.565,125.595,84800000.0
2009-01-27 21:43:00,125.6,125.645,125.575,125.61,167600000.0
2009-01-27 21:44:00,125.605,125.605,125.58,125.58,49200000.0
2009-01-27 21:45:00,125.585,125.585,125.515,125.555,113800000.0
2009-01-27 21:46:00,125.56,125.56,125.5,125.545,100000000.0
2009-01-27 21:47:00,125.555,125.56,125.515,125.535,105000000.0
2009-01-27 21:48:00,125.55,125.6,125.54,125.595,77200000.0
2009-01-27 21:49:00,125.6,125.625,125.585,125.59,71400000.0
2009-01-27 21:50:00,125.59,125.685,125.59,125.68,132400000.0
2009-01-27 21:51:00,125.68,125.705,125.645,125.67,130400000.0
2009-01-27 21:52:00,125.67,125.71,125.66,125.685,144800000.0
2009-01-27 21:53:00,125.695,125.705,125.695,125.705,48400000.0
2009-01-27 21:54:00,125.705,125.71,125.705,125.705,9800000.0
2009-01-27 21:55:00,125.71,125.73,125.67,125.67,60200000.0
2009-01-27 21:56:00,125.67,125.67,125.61,125.62,63200000.0
2009-01-27 21:57:00,125.625,125.76,125.625,125.745,75200000.0
2009-01-27 21:58:00,125.745,125.77,125.735,125.77,38400000.0
2009-01-27 21:59:00,125.775,125.8,125.75,125.775,74200000.0
2009-01-27 22:00:00,125.78,125.855,125.765,125.825,102800000.0
2009-01-27 22:01:00,125.83,125.84,125.685,125.685,116400000.0
2009-01-27 22:02:00,125.69,125.76,125.685,125.76,101000000.0
2009-01-27 22:03:00,125.775,125.805,125.74,125.74,82400000.0
2009-01-27 22:04:00,125.74,125.775,125.74,125.77,33000000.0
2009-01-27 22:05:00,125.77,125.8,125.77,125.8,20800000.0
2009-01-27 22:06:00,125.8,125.8,125.745,125.75,26200000.0
2009-01-27 22:07:00,125.75,125.775,125.74,125.755,48800000.0
2009-01-27 22:08:00,125.76,125.76,125.71,125.735,80400000.0
2009-01-27 22:09:00,125.735,125.76,125.72,125.75,70400000.0
2009-01-27 22:10:00,125.745,125.805,125.745,125.77,64600000.0
2009-01-27 22:11:00,125.765,125.785,125.705,125.705,141000000.0
2009-01-27 22:12:00,125.715,125.74,125.695,125.73,120200000.0
2009-01-27 22:13:00,125.735,125.765,125.725,125.76,30800000.0
2009-01-27 22:14:00,125.76,125.8,125.76,125.795,20400000.0
2009-01-27 22:15:00,125.8,125.8,125.71,125.8,69000000.0
2009-01-27 22:16:00,125.81,125.86,125.805,125.86,39800000.0
2009-01-27 22:17:00,125.85,125.87,125.84,125.84,62400000.0
2009-01-27 22:18:00,125.84,125.895,125.825,125.84,78000000.0
2009-01-27 22:19:00,125.845,125.87,125.845,125.87,54800000.0
2009-01-27 22:20:00,125.865,125.905,125.835,125.89,130000000.0
2009-01-27 22:21:00,125.885,125.91,125.885,125.9,28600000.0
2009-01-27 22:22:00,125.9,125.95,125.9,125.925,105400000.0
2009-01-27 22:23:00,125.92,126.025,125.92,126.025,123400000.0
2009-01-27 22:24:00,126.025,126.04,125.965,125.965,177000000.0
2009-01-27 22:25:00,125.965,126.025,125.955,125.97,167000000.0
2009-01-27 22:26:00,125.97,126.015,125.945,125.995,136600000.0
2009-01-27 22:27:00,125.995,126.095,125.985,126.095,92400000.0
2009-01-27 22:28:00,126.1,126.28,126.09,126.28,215400000.0
2009-01-27 22:29:00,126.28,126.295,126.2,126.225,71200000.0
2009-01-27 22:30:00,126.225,126.23,126.165,126.185,191400000.0
2009-01-27 22:31:00,126.19,126.19,126.085,126.12,228000000.0
2009-01-27 22:32:00,126.13,126.13,126.085,126.125,95400000.0
2009-01-27 22:33:00,126.11,126.14,126.085,126.12,158200000.0
2009-01-27 22:34:00,126.115,126.125,126.1,126.115,106400000.0
2009-01-27 22:35:00,126.11,126.11,126.06,126.09,108800000.0
2009-01-27 22:36:00,126.085,126.09,126.03,126.04,208600000.0
2009-01-27 22:37:00,126.04,126.07,126.03,126.03,107400000.0
2009-01-27 22:38:00,126.03,126.11,126.03,126.105,65600000.0
2009-01-27 22:39:00,126.095,126.12,126.095,126.115,22000000.0
2009-01-27 22:40:00,126.115,126.125,126.09,126.1,57200000.0
2009-01-27 22:41:00,126.1,126.11,126.04,126.085,285200000.0
2009-01-27 22:42:00,126.085,126.125,126.085,126.125,212000000.0
2009-01-27 22:43:00,126.11,126.15,126.09,126.095,119800000.0
2009-01-27 22:44:00,126.095,126.115,126.04,126.04,85400000.0
2009-01-27 22:45:00,126.05,126.07,126.05,126.07,36800000.0
2009-01-27 22:46:00,126.065,126.075,125.995,126.015,86600000.0
2009-01-27 22:47:00,126.015,126.06,125.975,125.975,168600000.0
2009-01-27 22:48:00,125.985,126.05,125.985,126.05,106000000.0
2009-01-27 22:49:00,126.05,126.065,126.025,126.065,114400000.0
2009-01-27 22:50:00,126.06,126.085,126.025,126.05,122800000.0
2009-01-27 22:51:00,126.05,126.055,126.04,126.05,44000000.0
2009-01-27 22:52:00,126.05,126.065,126.05,126.06,46400000.0
2009-01-27 22:53:00,126.06,126.065,126.06,126.065,30800000.0
2009-01-27 22:54:00,126.065,126.075,126.065,126.075,14000000.0
2009-01-27 22:55:00,126.075,126.095,126.035,126.085,46800000.0
2009-01-27 22:56:00,126.085,126.135,126.075,126.125,105600000.0
2009-01-27 22:57:00,126.125,126.155,126.09,126.1,126000000.0
2009-01-27 22:58:00,126.1,126.12,126.05,126.05,115600000.0
2009-01-27 22:59:00,126.065,126.095,126.055,126.075,66400000.0
2009-01-27 23:00:00,126.075,126.08,126.045,126.06,72000000.0
2009-01-27 23:01:00,126.065,126.065,126.05,126.05,9200000.0
2009-01-27 23:02:00,126.055,126.055,125.955,125.965,132200000.0
2009-01-27 23:03:00,125.965,125.995,125.96,125.98,154600000.0
2009-01-27 23:04:00,125.98,125.98,125.94,125.95,115000000.0
2009-01-27 23:05:00,125.96,125.975,125.94,125.95,72600000.0
2009-01-27 23:06:00,125.95,125.96,125.95,125.95,29800000.0
2009-01-27 23:07:00,125.935,125.95,125.935,125.95,9800000.0
2009-01-27 23:08:00,125.935,125.955,125.905,125.92,84400000.0
2009-01-27 23:09:00,125.915,125.925,125.915,125.92,40200000.0
2009-01-27 23:10:00,125.915,125.925,125.87,125.87,67200000.0
2009-01-27 23:11:00,125.86,125.905,125.85,125.855,37400000.0
2009-01-27 23:12:00,125.86,125.875,125.81,125.835,196600000.0
2009-01-27 23:13:00,125.825,125.875,125.81,125.82,181000000.0
2009-01-27 23:14:00,125.83,125.88,125.825,125.87,103200000.0
2009-01-27 23:15:00,125.875,125.88,125.735,125.75,163200000.0
2009-01-27 23:16:00,125.76,125.79,125.75,125.79,21400000.0
2009-01-27 23:17:00,125.79,125.81,125.79,125.81,25400000.0
2009-01-27 23:18:00,125.81,125.81,125.77,125.77,15400000.0
2009-01-27 23:19:00,125.77,125.795,125.77,125.795,6400000.0
2009-01-27 23:20:00,125.78,125.795,125.725,125.735,67400000.0
2009-01-27 23:21:00,125.735,125.74,125.66,125.68,147800000.0
2009-01-27 23:22:00,125.68,125.75,125.675,125.73,133800000.0
2009-01-27 23:23:00,125.73,125.77,125.66,125.73,151600000.0
2009-01-27 23:24:00,125.735,125.755,125.735,125.745,30200000.0
2009-01-27 23:25:00,125.745,125.76,125.735,125.75,71800000.0
2009-01-27 23:26:00,125.75,125.75,125.545,125.565,294000000.0
2009-01-27 23:27:00,125.565,125.62,125.545,125.575,408000000.0
2009-01-27 23:28:00,125.585,125.59,125.555,125.58,147400000.0
2009-01-27 23:29:00,125.59,125.61,125.52,125.54,70400000.0
2009-01-27 23:30:00,125.545,125.645,125.545,125.59,54400000.0
2009-01-27 23:31:00,125.6,125.6,125.6,125.6,2800000.0
2009-01-27 23:32:00,125.605,125.605,125.58,125.595,34400000.0
2009-01-27 23:33:00,125.59,125.6,125.585,125.585,22000000.0
2009-01-27 23:34:00,125.585,125.59,125.545,125.55,43400000.0
2009-01-27 23:35:00,125.555,125.6,125.55,125.575,46400000.0
2009-01-27 23:36:00,125.575,125.615,125.575,125.615,48000000.0
2009-01-27 23:37:00,125.62,125.62,125.605,125.605,21200000.0
2009-01-27 23:38:00,125.605,125.61,125.6,125.605,24000000.0
2009-01-27 23:39:00,125.605,125.605,125.605,125.605,3000000.0
2009-01-27 23:40:00,125.61,125.61,125.59,125.595,21600000.0
2009-01-27 23:41:00,125.595,125.6,125.555,125.57,89400000.0
2009-01-27 23:42:00,125.585,125.59,125.57,125.585,22000000.0
2009-01-27 23:43:00,125.585,125.635,125.565,125.625,66000000.0
2009-01-27 23:44:00,125.625,125.675,125.61,125.635,53000000.0
2009-01-27 23:45:00,125.635,125.695,125.63,125.65,65800000.0
2009-01-27 23:46:00,125.66,125.69,125.66,125.68,57400000.0
2009-01-27 23:47:00,125.685,125.715,125.685,125.695,44400000.0
2009-01-27 23:48:00,125.695,125.715,125.64,125.64,90000000.0
2009-01-27 23:49:00,125.64,125.675,125.64,125.675,27600000.0
2009-01-27 23:50:00,125.675,125.68,125.645,125.65,40400000.0
2009-01-27 23:51:00,125.635,125.65,125.59,125.65,28200000.0
2009-01-27 23:52:00,125.65,125.675,125.585,125.635,105600000.0
2009-01-27 23:53:00,125.643,125.648,125.608,125.608,25600000.0
2009-01-27 23:54:00,125.635,125.68,125.625,125.625,124400000.0
2009-01-27 23:55:00,125.635,125.655,125.615,125.635,171600000.0
2009-01-27 23:56:00,125.625,125.655,125.625,125.64,30400000.0
2009-01-27 23:57:00,125.635,125.76,125.635,125.76,74000000.0
2009-01-27 23:58:00,125.77,125.77,125.75,125.75,83400000.0
2009-01-27 23:59:00,125.75,125.75,125.615,125.665,167200000.0
2009-01-28 00:00:00,125.66,125.685,125.605,125.605,76800000.0
2009-01-28 00:01:00,125.605,125.7,125.59,125.665,229600000.0
2009-01-28 00:02:00,125.665,125.7,125.625,125.64,118400000.0
2009-01-28 00:03:00,125.66,125.7,125.66,125.685,52200000.0
2009-01-28 00:04:00,125.68,125.7,125.625,125.65,123800000.0
2009-01-28 00:05:00,125.65,125.68,125.62,125.65,186800000.0
2009-01-28 00:06:00,125.65,125.68,125.62,125.67,160200000.0
2009-01-28 00:07:00,125.65,125.685,125.635,125.64,104800000.0
2009-01-28 00:08:00,125.665,125.77,125.65,125.77,87400000.0
2009-01-28 00:09:00,125.78,125.78,125.735,125.77,36800000.0
2009-01-28 00:10:00,125.77,125.77,125.745,125.745,33600000.0
2009-01-28 00:11:00,125.745,125.76,125.745,125.76,51200000.0
2009-01-28 00:12:00,125.75,125.75,125.715,125.72,18200000.0
2009-01-28 00:13:00,125.72,125.74,125.72,125.74,22200000.0
2009-01-28 00:14:00,125.75,125.75,125.71,125.75,15200000.0
2009-01-28 00:15:00,125.745,125.75,125.745,125.75,5400000.0
2009-01-28 00:16:00,125.75,125.785,125.745,125.785,33400000.0
2009-01-28 00:17:00,125.795,125.795,125.75,125.75,12800000.0
2009-01-28 00:18:00,125.745,125.795,125.745,125.77,22600000.0
2009-01-28 00:19:00,125.77,125.845,125.755,125.815,37400000.0
2009-01-28 00:20:00,125.83,125.895,125.83,125.895,9000000.0
2009-01-28 00:21:00,125.885,125.895,125.83,125.88,19400000.0
2009-01-28 00:22:00,125.88,125.88,125.825,125.84,15400000.0
2009-01-28 00:23:00,125.84,125.88,125.82,125.85,104400000.0
2009-01-28 00:24:00,125.85,125.98,125.85,125.965,70400000.0
2009-01-28 00:25:00,125.98,126.015,125.95,125.99,65200000.0
2009-01-28 00:26:00,125.995,126.065,125.965,126.065,44000000.0
2009-01-28 00:27:00,126.07,126.105,126.015,126.105,48800000.0
2009-01-28 00:28:00,126.175,126.215,126.05,126.135,112800000.0
2009-01-28 00:29:00,126.15,126.275,126.14,126.25,78400000.0
2009-01-28 00:30:00,126.25,126.37,126.17,126.355,113000000.0
2009-01-28 00:31:00,126.345,126.385,126.33,126.345,55600000.0
2009-01-28 00:32:00,126.34,126.405,126.325,126.365,131200000.0
2009-01-28 00:33:00,126.36,126.385,126.325,126.37,74000000.0
2009-01-28 00:34:00,126.355,126.38,126.32,126.38,65400000.0
2009-01-28 00:35:00,126.38,126.4,126.35,126.39,84600000.0
2009-01-28 00:36:00,126.37,126.38,126.33,126.375,49200000.0
2009-01-28 00:37:00,126.365,126.435,126.345,126.375,98200000.0
2009-01-28 00:38:00,126.385,126.44,126.385,126.44,40000000.0
2009-01-28 00:39:00,126.445,126.495,126.385,126.485,96400000.0
2009-01-28 00:40:00,126.485,126.5,126.455,126.485,91400000.0
2009-01-28 00:41:00,126.485,126.485,126.385,126.4,111000000.0
2009-01-28 00:42:00,126.4,126.44,126.34,126.355,48200000.0
2009-01-28 00:43:00,126.35,126.39,126.345,126.38,88000000.0
2009-01-28 00:44:00,126.38,126.39,126.34,126.34,76800000.0
2009-01-28 00:45:00,126.34,126.34,126.28,126.28,88000000.0
2009-01-28 00:46:00,126.29,126.295,126.24,126.255,48000000.0
2009-01-28 00:47:00,126.245,126.27,126.23,126.265,52800000.0
2009-01-28 00:48:00,126.255,126.255,126.175,126.2,47400000.0
2009-01-28 00:49:00,126.2,126.225,126.165,126.185,81800000.0
2009-01-28 00:50:00,126.19,126.205,126.18,126.205,49600000.0
2009-01-28 00:51:00,126.21,126.215,126.185,126.215,47200000.0
2009-01-28 00:52:00,126.205,126.215,126.15,126.215,61000000.0
2009-01-28 00:53:00,126.175,126.18,126.065,126.14,75800000.0
2009-01-28 00:54:00,126.155,126.155,126.12,126.135,44800000.0
2009-01-28 00:55:00,126.135,126.165,126.075,126.14,70600000.0
2009-01-28 00:56:00,126.14,126.16,126.125,126.16,70600000.0
2009-01-28 00:57:00,126.165,126.185,126.14,126.16,28000000.0
2009-01-28 00:58:00,126.175,126.21,126.16,126.185,28400000.0
2009-01-28 00:59:00,126.185,126.215,126.11,126.145,66600000.0
2009-01-28 01:00:00,126.145,126.165,126.07,126.07,115800000.0
2009-01-28 01:01:00,126.095,126.14,126.095,126.14,79000000.0
2009-01-28 01:02:00,126.145,126.165,126.11,126.145,76800000.0
2009-01-28 01:03:00,126.145,126.15,126.1,126.125,64600000.0
2009-01-28 01:04:00,126.115,126.19,126.115,126.18,85200000.0
2009-01-28 01:05:00,126.18,126.225,126.165,126.225,99000000.0
2009-01-28 01:06:00,126.22,126.255,126.22,126.255,112200000.0
2009-01-28 01:07:00,126.255,126.27,126.24,126.27,89600000.0
2009-01-28 01:08:00,126.28,126.285,126.24,126.285,72000000.0
2009-01-28 01:09:00,126.275,126.285,126.27,126.285,89200000.0
2009-01-28 01:10:00,126.285,126.405,126.285,126.385,83000000.0
2009-01-28 01:11:00,126.385,126.48,126.385,126.46,132800000.0
2009-01-28 01:12:00,126.46,126.54,126.455,126.515,122400000.0
2009-01-28 01:13:00,126.525,126.545,126.51,126.535,78800000.0
2009-01-28 01:14:00,126.525,126.575,126.515,126.565,51600000.0
2009-01-28 01:15:00,126.56,126.685,126.555,126.675,140200000.0
2009-01-28 01:16:00,126.675,126.78,126.63,126.695,151300000.0
2009-01-28 01:17:00,126.69,126.695,126.555,126.555,134600000.0
2009-01-28 01:18:00,126.55,126.58,126.55,126.565,72400000.0
2009-01-28 01:19:00,126.57,126.57,126.535,126.545,73000000.0
2009-01-28 01:20:00,126.545,126.58,126.54,126.58,28200000.0
2009-01-28 01:21:00,126.585,126.605,126.585,126.605,51200000.0
2009-01-28 01:22:00,126.605,126.605,126.32,126.41,256600000.0
2009-01-28 01:23:00,126.41,126.49,126.41,126.46,67600000.0
2009-01-28 01:24:00,126.46,126.46,126.37,126.385,68400000.0
2009-01-28 01:25:00,126.405,126.425,126.365,126.385,65200000.0
2009-01-28 01:26:00,126.385,126.455,126.38,126.44,77400000.0
2009-01-28 01:27:00,126.44,126.465,126.44,126.465,49600000.0
2009-01-28 01:28:00,126.445,126.45,126.365,126.365,56800000.0
2009-01-28 01:29:00,126.375,126.38,126.33,126.34,49600000.0
2009-01-28 01:30:00,126.345,126.365,126.34,126.365,29000000.0
2009-01-28 01:31:00,126.365,126.37,126.32,126.355,77200000.0
2009-01-28 01:32:00,126.355,126.38,126.345,126.38,64600000.0
2009-01-28 01:33:00,126.375,126.395,126.375,126.395,18600000.0
2009-01-28 01:34:00,126.39,126.395,126.39,126.395,3400000.0
2009-01-28 01:35:00,126.38,126.41,126.34,126.375,184200000.0
2009-01-28 01:36:00,126.385,126.63,126.385,126.63,199800000.0
2009-01-28 01:37:00,126.62,126.67,126.59,126.67,96400000.0
2009-01-28 01:38:00,126.67,126.74,126.665,126.73,112400000.0
2009-01-28 01:39:00,126.725,126.915,126.705,126.815,184600000.0
2009-01-28 01:40:00,126.815,127.01,126.785,127.01,164600000.0
2009-01-28 01:41:00,126.995,127.03,126.97,126.99,91600000.0
2009-01-28 01:42:00,126.99,126.99,126.91,126.935,45400000.0
2009-01-28 01:43:00,126.925,126.94,126.765,126.855,141400000.0
2009-01-28 01:44:00,126.865,126.865,126.84,126.84,32000000.0
2009-01-28 01:45:00,126.84,126.875,126.825,126.86,60600000.0
2009-01-28 01:46:00,126.86,126.86,126.815,126.85,36200000.0
2009-01-28 01:47:00,126.84,126.85,126.805,126.85,16000000.0
2009-01-28 01:48:00,126.85,126.855,126.805,126.85,24000000.0
2009-01-28 01:49:00,126.845,126.855,126.84,126.84,19200000.0
2009-01-28 01:50:00,126.845,126.845,126.76,126.815,111200000.0
2009-01-28 01:51:00,126.82,126.825,126.74,126.78,98600000.0
2009-01-28 01:52:00,126.785,126.81,126.735,126.77,97200000.0
2009-01-28 01:53:00,126.77,126.77,126.7,126.7,39600000.0
2009-01-28 01:54:00,126.71,126.71,126.655,126.655,66000000.0
2009-01-28 01:55:00,126.655,126.68,126.63,126.65,78200000.0
2009-01-28 01:56:00,126.65,126.68,126.645,126.645,86200000.0
2009-01-28 01:57:00,126.655,126.715,126.65,126.715,96800000.0
2009-01-28 01:58:00,126.715,126.755,126.71,126.72,36000000.0
2009-01-28 01:59:00,126.73,126.73,126.645,126.68,129600000.0
2009-01-28 02:00:00,126.68,126.705,126.67,126.685,160000000.0
2009-01-28 02:01:00,126.695,126.77,126.67,126.77,288800000.0
2009-01-28 02:02:00,126.77,126.8,126.725,126.735,233000000.0
2009-01-28 02:03:00,126.745,126.805,126.745,126.79,57400000.0
2009-01-28 02:04:00,126.795,126.795,126.725,126.73,106600000.0
2009-01-28 02:05:00,126.72,126.795,126.685,126.73,245400000.0
2009-01-28 02:06:00,126.73,126.77,126.715,126.74,288600000.0
2009-01-28 02:07:00,126.745,126.745,126.73,126.745,40000000.0
2009-01-28 02:08:00,126.745,126.79,126.745,126.78,49000000.0
2009-01-28 02:09:00,126.795,126.85,126.75,126.845,98200000.0
2009-01-28 02:10:00,126.84,127.01,126.815,127.0,163200000.0
2009-01-28 02:11:00,127.005,127.035,126.99,126.99,84600000.0
2009-01-28 02:12:00,127.005,127.065,126.995,127.02,160400000.0
2009-01-28 02:13:00,127.025,127.03,127.0,127.02,56200000.0
2009-01-28 02:14:00,127.035,127.065,127.03,127.055,29800000.0
2009-01-28 02:15:00,127.055,127.055,126.95,126.975,70000000.0
2009-01-28 02:16:00,126.97,126.98,126.855,126.9,120800000.0
2009-01-28 02:17:00,126.89,126.94,126.865,126.93,131600000.0
2009-01-28 02:18:00,126.925,126.975,126.915,126.965,84800000.0
2009-01-28 02:19:00,126.965,127.01,126.92,126.965,83400000.0
2009-01-28 02:20:00,126.965,127.0,126.965,126.99,53800000.0
2009-01-28 02:21:00,126.99,127.04,126.965,127.0,84600000.0
2009-01-28 02:22:00,127.01,127.015,126.865,126.88,132600000.0
2009-01-28 02:23:00,126.88,126.93,126.81,126.865,133600000.0
2009-01-28 02:24:00,126.87,126.88,126.87,126.875,40000000.0
2009-01-28 02:25:00,126.87,126.9,126.86,126.89,47000000.0
2009-01-28 02:26:00,126.89,126.9,126.875,126.885,60000000.0
2009-01-28 02:27:00,126.86,126.885,126.86,126.885,36000000.0
2009-01-28 02:28:00,126.885,126.885,126.855,126.87,22800000.0
2009-01-28 02:29:00,126.885,126.91,126.835,126.84,74000000.0
2009-01-28 02:30:00,126.83,126.965,126.82,126.84,201800000.0
2009-01-28 02:31:00,126.84,126.955,126.84,126.92,135600000.0
2009-01-28 02:32:00,126.925,126.945,126.885,126.885,147000000.0
2009-01-28 02:33:00,126.9,126.905,126.74,126.77,212400000.0
2009-01-28 02:34:00,126.775,126.8,126.725,126.725,185200000.0
2009-01-28 02:35:00,126.75,126.785,126.745,126.775,91200000.0
2009-01-28 02:36:00,126.775,126.795,126.725,126.745,71800000.0
2009-01-28 02:37:00,126.745,126.745,126.575,126.585,151800000.0
2009-01-28 02:38:00,126.595,126.605,126.48,126.54,197000000.0
2009-01-28 02:39:00,126.535,126.695,126.525,126.675,126800000.0
2009-01-28 02:40:00,126.675,126.71,126.645,126.695,111000000.0
2009-01-28 02:41:00,126.69,126.7,126.595,126.595,107200000.0
2009-01-28 02:42:00,126.615,126.62,126.465,126.505,142600000.0
2009-01-28 02:43:00,126.515,126.53,126.515,126.53,11200000.0
2009-01-28 02:44:00,126.54,126.54,126.52,126.52,17600000.0
2009-01-28 02:45:00,126.53,126.56,126.52,126.555,60800000.0
2009-01-28 02:46:00,126.555,126.565,126.45,126.455,106000000.0
2009-01-28 02:47:00,126.46,126.475,126.345,126.375,145200000.0
2009-01-28 02:48:00,126.36,126.375,126.33,126.345,68600000.0
2009-01-28 02:49:00,126.345,126.345,126.22,126.255,140600000.0
2009-01-28 02:50:00,126.26,126.275,126.185,126.185,151600000.0
2009-01-28 02:51:00,126.195,126.215,126.105,126.12,223000000.0
2009-01-28 02:52:00,126.125,126.17,126.1,126.16,182600000.0
2009-01-28 02:53:00,126.165,126.245,126.16,126.195,184200000.0
2009-01-28 02:54:00,126.2,126.25,126.05,126.05,172200000.0
2009-01-28 02:55:00,126.05,126.175,126.02,126.085,262000000.0
2009-01-28 02:56:00,126.1,126.1,125.94,126.015,281000000.0
2009-01-28 02:57:00,126.01,126.045,125.94,125.995,241600000.0
2009-01-28 02:58:00,126.0,126.02,125.915,125.975,141400000.0
2009-01-28 02:59:00,125.98,126.035,125.93,125.955,122200000.0
2009-01-28 03:00:00,125.94,125.995,125.89,125.98,196200000.0
2009-01-28 03:01:00,125.975,125.99,125.885,125.89,333800000.0
2009-01-28 03:02:00,125.89,125.955,125.81,125.84,271000000.0
2009-01-28 03:03:00,125.85,125.875,125.78,125.8,176800000.0
2009-01-28 03:04:00,125.81,125.835,125.78,125.835,87600000.0
2009-01-28 03:05:00,125.84,125.845,125.775,125.78,157400000.0
2009-01-28 03:06:00,125.78,125.8,125.705,125.72,310200000.0
2009-01-28 03:07:00,125.725,125.845,125.71,125.755,292400000.0
2009-01-28 03:08:00,125.755,125.755,125.695,125.695,279800000.0
2009-01-28 03:09:00,125.695,125.715,125.605,125.685,346600000.0
2009-01-28 03:10:00,125.685,125.7,125.635,125.67,173600000.0
2009-01-28 03:11:00,125.655,125.785,125.655,125.755,256600000.0
2009-01-28 03:12:00,125.765,125.875,125.755,125.815,204600000.0
2009-01-28 03:13:00,125.815,125.825,125.745,125.825,284800000.0
2009-01-28 03:14:00,125.835,125.935,125.835,125.935,180600000.0
2009-01-28 03:15:00,125.935,126.0,125.905,125.905,262400000.0
2009-01-28 03:16:00,125.915,125.96,125.915,125.955,296000000.0
2009-01-28 03:17:00,125.96,125.96,125.895,125.93,171000000.0
2009-01-28 03:18:00,125.945,126.015,125.91,125.985,211200000.0
2009-01-28 03:19:00,125.985,126.02,125.985,126.005,217600000.0
2009-01-28 03:20:00,126.015,126.05,125.965,125.97,172200000.0
2009-01-28 03:21:00,125.98,125.995,125.94,125.955,158600000.0
2009-01-28 03:22:00,125.955,126.0,125.95,125.985,123200000.0
2009-01-28 03:23:00,125.985,126.105,125.98,126.105,297000000.0
2009-01-28 03:24:00,126.11,126.155,126.08,126.12,82200000.0
2009-01-28 03:25:00,126.12,126.22,126.12,126.145,133000000.0
2009-01-28 03:26:00,126.15,126.22,126.15,126.215,125200000.0
2009-01-28 03:27:00,126.22,126.275,126.215,126.275,99200000.0
2009-01-28 03:28:00,126.275,126.31,126.275,126.275,110400000.0
2009-01-28 03:29:00,126.28,126.28,126.16,126.165,86800000.0
2009-01-28 03:30:00,126.16,126.195,126.155,126.19,116200000.0
2009-01-28 03:31:00,126.19,126.205,126.18,126.185,86400000.0
2009-01-28 03:32:00,126.18,126.18,126.085,126.175,117000000.0
2009-01-28 03:33:00,126.175,126.19,126.075,126.085,143800000.0
2009-01-28 03:34:00,126.085,126.175,126.085,126.14,169200000.0
2009-01-28 03:35:00,126.145,126.145,126.115,126.135,181000000.0
2009-01-28 03:36:00,126.12,126.14,126.095,126.135,189800000.0
2009-01-28 03:37:00,126.15,126.22,126.125,126.22,104400000.0
2009-01-28 03:38:00,126.22,126.22,126.145,126.165,162200000.0
2009-01-28 03:39:00,126.155,126.155,126.145,126.145,27200000.0
2009-01-28 03:40:00,126.135,126.165,126.125,126.135,111000000.0
2009-01-28 03:41:00,126.135,126.22,126.135,126.195,130600000.0
2009-01-28 03:42:00,126.19,126.23,126.18,126.195,41600000.0
2009-01-28 03:43:00,126.185,126.255,126.185,126.225,96600000.0
2009-01-28 03:44:00,126.23,126.275,126.22,126.275,138200000.0
2009-01-28 03:45:00,126.27,126.275,126.225,126.235,139200000.0
2009-01-28 03:46:00,126.235,126.235,126.2,126.235,172800000.0
2009-01-28 03:47:00,126.225,126.24,126.2,126.215,163200000.0
2009-01-28 03:48:00,126.23,126.27,126.215,126.27,64200000.0
2009-01-28 03:49:00,126.265,126.305,126.265,126.295,60600000.0
2009-01-28 03:50:00,126.285,126.32,126.255,126.265,173400000.0
2009-01-28 03:51:00,126.265,126.265,126.225,126.235,195200000.0
2009-01-28 03:52:00,126.225,126.245,126.225,126.245,91200000.0
2009-01-28 03:53:00,126.235,126.35,126.235,126.325,208000000.0
2009-01-28 03:54:00,126.325,126.365,126.315,126.325,235000000.0
2009-01-28 03:55:00,126.33,126.385,126.315,126.37,180000000.0
2009-01-28 03:56:00,126.37,126.395,126.365,126.38,168000000.0
2009-01-28 03:57:00,126.395,126.445,126.395,126.43,76800000.0
2009-01-28 03:58:00,126.435,126.435,126.4,126.42,112200000.0
2009-01-28 03:59:00,126.42,126.505,126.415,126.505,115600000.0
2009-01-28 04:00:00,126.5,126.51,126.415,126.505,173000000.0
2009-01-28 04:01:00,126.5,126.51,126.42,126.5,172800000.0
2009-01-28 04:02:00,126.5,126.545,126.48,126.515,137800000.0
2009-01-28 04:03:00,126.505,126.545,126.47,126.53,110400000.0
2009-01-28 04:04:00,126.52,126.535,126.52,126.535,40000000.0
2009-01-28 04:05:00,126.535,126.575,126.515,126.525,137000000.0
2009-01-28 04:06:00,126.52,126.61,126.515,126.58,109000000.0
2009-01-28 04:07:00,126.58,126.58,126.55,126.58,45400000.0
2009-01-28 04:08:00,126.58,126.675,126.565,126.655,115600000.0
2009-01-28 04:09:00,126.655,126.745,126.65,126.745,123600000.0
2009-01-28 04:10:00,126.745,126.745,126.65,126.66,149400000.0
2009-01-28 04:11:00,126.665,126.665,126.58,126.585,132400000.0
2009-01-28 04:12:00,126.595,126.61,126.58,126.585,164400000.0
2009-01-28 04:13:00,126.58,126.595,126.43,126.435,173800000.0
2009-01-28 04:14:00,126.435,126.435,126.26,126.285,171600000.0
2009-01-28 04:15:00,126.275,126.35,126.27,126.32,139400000.0
2009-01-28 04:16:00,126.325,126.35,126.28,126.28,90600000.0
2009-01-28 04:17:00,126.28,126.365,126.275,126.345,186600000.0
2009-01-28 04:18:00,126.345,126.38,126.345,126.38,82600000.0
2009-01-28 04:19:00,126.38,126.41,126.37,126.39,46000000.0
2009-01-28 04:20:00,126.395,126.43,126.345,126.385,121200000.0
2009-01-28 04:21:00,126.36,126.41,126.32,126.385,161200000.0
2009-01-28 04:22:00,126.395,126.41,126.35,126.4,96200000.0
2009-01-28 04:23:00,126.39,126.465,126.38,126.465,116800000.0
2009-01-28 04:24:00,126.465,126.6,126.45,126.6,228400000.0
2009-01-28 04:25:00,126.595,126.68,126.595,126.66,97600000.0
2009-01-28 04:26:00,126.66,126.715,126.65,126.655,88000000.0
2009-01-28 04:27:00,126.645,126.66,126.615,126.615,82800000.0
2009-01-28 04:28:00,126.59,126.675,126.565,126.675,72800000.0
2009-01-28 04:29:00,126.685,126.835,126.65,126.835,161000000.0
2009-01-28 04:30:00,126.825,126.84,126.71,126.835,168200000.0
2009-01-28 04:31:00,126.82,126.845,126.785,126.84,202000000.0
2009-01-28 04:32:00,126.83,126.895,126.815,126.84,97000000.0
2009-01-28 04:33:00,126.845,126.845,126.74,126.755,130000000.0
2009-01-28 04:34:00,126.765,126.78,126.605,126.605,174000000.0
2009-01-28 04:35:00,126.595,126.67,126.515,126.65,240400000.0
2009-01-28 04:36:00,126.665,126.725,126.665,126.72,142000000.0
2009-01-28 04:37:00,126.695,126.71,126.675,126.685,243600000.0
2009-01-28 04:38:00,126.695,126.715,126.685,126.705,68600000.0
2009-01-28 04:39:00,126.705,126.71,126.665,126.695,160800000.0
2009-01-28 04:40:00,126.695,126.7,126.64,126.65,221200000.0
2009-01-28 04:41:00,126.65,126.655,126.62,126.64,116800000.0
2009-01-28 04:42:00,126.635,126.65,126.63,126.65,95400000.0
2009-01-28 04:43:00,126.65,126.675,126.635,126.67,35200000.0
2009-01-28 04:44:00,126.675,126.69,126.655,126.655,39800000.0
2009-01-28 04:45:00,126.655,126.675,126.61,126.645,125800000.0
2009-01-28 04:46:00,126.64,126.74,126.64,126.74,113800000.0
2009-01-28 04:47:00,126.74,126.75,126.675,126.74,105800000.0
2009-01-28 04:48:00,126.74,126.85,126.735,126.825,159200000.0
2009-01-28 04:49:00,126.815,126.835,126.77,126.79,94000000.0
2009-01-28 04:50:00,126.79,126.795,126.71,126.75,127000000.0
2009-01-28 04:51:00,126.735,126.75,126.7,126.715,110400000.0
2009-01-28 04:52:00,126.715,126.75,126.7,126.74,137400000.0
2009-01-28 04:53:00,126.725,126.75,126.7,126.73,80000000.0
2009-01-28 04:54:00,126.73,126.765,126.695,126.735,177800000.0
2009-01-28 04:55:00,126.735,126.745,126.7,126.735,132200000.0
2009-01-28 04:56:00,126.735,126.765,126.73,126.755,96000000.0
2009-01-28 04:57:00,126.755,126.79,126.74,126.79,128400000.0
2009-01-28 04:58:00,126.81,126.845,126.785,126.785,96000000.0
2009-01-28 04:59:00,126.785,126.79,126.755,126.755,65000000.0
2009-01-28 05:00:00,126.75,126.755,126.725,126.745,46400000.0
2009-01-28 05:01:00,126.755,126.795,126.74,126.795,120400000.0
2009-01-28 05:02:00,126.795,126.805,126.73,126.785,136800000.0
2009-01-28 05:03:00,126.78,126.78,126.715,126.735,163200000.0
2009-01-28 05:04:00,126.735,126.79,126.73,126.79,177200000.0
2009-01-28 05:05:00,126.79,126.81,126.735,126.78,142800000.0
2009-01-28 05:06:00,126.79,126.79,126.75,126.77,26400000.0
2009-01-28 05:07:00,126.77,126.785,126.765,126.78,34400000.0
2009-01-28 05:08:00,126.78,126.78,126.69,126.715,148600000.0
2009-01-28 05:09:00,126.71,126.725,126.69,126.7,58400000.0
2009-01-28 05:10:00,126.7,126.725,126.67,126.71,71000000.0
2009-01-28 05:11:00,126.715,126.75,126.715,126.75,26000000.0
2009-01-28 05:12:00,126.75,126.765,126.715,126.73,103400000.0
2009-01-28 05:13:00,126.74,126.74,126.7,126.715,71800000.0
2009-01-28 05:14:00,126.715,126.735,126.715,126.735,30600000.0
2009-01-28 05:15:00,126.73,126.74,126.725,126.73,41600000.0
2009-01-28 05:16:00,126.725,126.73,126.715,126.715,39200000.0
2009-01-28 05:17:00,126.715,126.76,126.715,126.745,28600000.0
2009-01-28 05:18:00,126.745,126.745,126.695,126.73,27400000.0
2009-01-28 05:19:00,126.73,126.745,126.695,126.7,38800000.0
2009-01-28 05:20:00,126.7,126.7,126.66,126.665,60000000.0
2009-01-28 05:21:00,126.68,126.69,126.63,126.63,48600000.0
2009-01-28 05:22:00,126.645,126.655,126.62,126.62,60200000.0
2009-01-28 05:23:00,126.625,126.66,126.54,126.555,168400000.0
2009-01-28 05:24:00,126.555,126.595,126.555,126.56,89800000.0
2009-01-28 05:25:00,126.57,126.62,126.555,126.595,117000000.0
2009-01-28 05:26:00,126.6,126.645,126.58,126.645,77800000.0
2009-01-28 05:27:00,126.645,126.65,126.61,126.625,46200000.0
2009-01-28 05:28:00,126.625,126.64,126.555,126.6,101400000.0
2009-01-28 05:29:00,126.595,126.645,126.595,126.62,64600000.0
2009-01-28 05:30:00,126.63,126.645,126.6,126.605,82800000.0
2009-01-28 05:31:00,126.605,126.605,126.545,126.575,87000000.0
2009-01-28 05:32:00,126.58,126.635,126.55,126.635,141200000.0
2009-01-28 05:33:00,126.6,126.63,126.585,126.605,162200000.0
2009-01-28 05:34:00,126.6,126.665,126.595,126.645,140600000.0
2009-01-28 05:35:00,126.65,126.68,126.595,126.68,77000000.0
2009-01-28 05:36:00,126.685,126.805,126.685,126.805,134000000.0
2009-01-28 05:37:00,126.8,126.825,126.745,126.81,107200000.0
2009-01-28 05:38:00,126.805,126.88,126.72,126.745,141800000.0
2009-01-28 05:39:00,126.745,126.76,126.72,126.735,54000000.0
2009-01-28 05:40:00,126.75,126.765,126.73,126.76,63600000.0
2009-01-28 05:41:00,126.765,126.78,126.715,126.74,104200000.0
2009-01-28 05:42:00,126.735,126.74,126.685,126.685,54000000.0
2009-01-28 05:43:00,126.695,126.78,126.695,126.74,103600000.0
2009-01-28 05:44:00,126.735,126.76,126.7,126.745,124800000.0
2009-01-28 05:45:00,126.745,126.76,126.735,126.76,43800000.0
2009-01-28 05:46:00,126.755,126.76,126.645,126.645,97200000.0
2009-01-28 05:47:00,126.645,126.695,126.645,126.665,86400000.0
2009-01-28 05:48:00,126.66,126.675,126.66,126.665,11200000.0
2009-01-28 05:49:00,126.66,126.7,126.66,126.67,84000000.0
2009-01-28 05:50:00,126.675,126.69,126.585,126.67,217400000.0
2009-01-28 05:51:00,126.675,126.72,126.645,126.72,61000000.0
2009-01-28 05:52:00,126.7,126.7,126.685,126.695,24000000.0
2009-01-28 05:53:00,126.695,126.755,126.695,126.71,89800000.0
2009-01-28 05:54:00,126.72,126.735,126.71,126.715,50200000.0
2009-01-28 05:55:00,126.705,126.705,126.645,126.665,78200000.0
2009-01-28 05:56:00,126.65,126.68,126.65,126.68,12400000.0
2009-01-28 05:57:00,126.685,126.685,126.685,126.685,1600000.0
2009-01-28 05:58:00,126.68,126.71,126.675,126.695,39400000.0
2009-01-28 05:59:00,126.67,126.71,126.67,126.675,51200000.0
2009-01-28 06:00:00,126.69,126.72,126.65,126.685,123600000.0
2009-01-28 06:01:00,126.69,126.71,126.67,126.68,74400000.0
2009-01-28 06:02:00,126.68,126.68,126.68,126.68,4000000.0
2009-01-28 06:03:00,126.695,126.735,126.695,126.735,63600000.0
2009-01-28 06:04:00,126.74,126.75,126.725,126.75,21800000.0
2009-01-28 06:05:00,126.755,126.765,126.715,126.725,67800000.0
2009-01-28 06:06:00,126.725,126.76,126.72,126.76,27400000.0
2009-01-28 06:07:00,126.76,126.76,126.67,126.72,72600000.0
2009-01-28 06:08:00,126.73,126.74,126.715,126.72,94000000.0
2009-01-28 06:09:00,126.73,126.735,126.725,126.73,96600000.0
2009-01-28 06:10:00,126.73,126.735,126.72,126.73,72600000.0
2009-01-28 06:11:00,126.735,126.745,126.68,126.7,115400000.0
2009-01-28 06:12:00,126.71,126.71,126.675,126.705,62000000.0
2009-01-28 06:13:00,126.705,126.735,126.665,126.675,134000000.0
2009-01-28 06:14:00,126.675,126.725,126.675,126.7,86000000.0
2009-01-28 06:15:00,126.7,126.7,126.67,126.68,121200000.0
2009-01-28 06:16:00,126.68,126.695,126.67,126.685,113400000.0
2009-01-28 06:17:00,126.68,126.7,126.605,126.7,188600000.0
2009-01-28 06:18:00,126.695,126.715,126.615,126.7,238600000.0
2009-01-28 06:19:00,126.7,126.72,126.665,126.67,208600000.0
2009-01-28 06:20:00,126.685,126.71,126.655,126.705,100200000.0
2009-01-28 06:21:00,126.71,126.725,126.625,126.68,117800000.0
2009-01-28 06:22:00,126.68,126.705,126.605,126.685,152600000.0
2009-01-28 06:23:00,126.69,126.74,126.685,126.74,43200000.0
2009-01-28 06:24:00,126.74,126.76,126.71,126.76,109400000.0
2009-01-28 06:25:00,126.76,126.805,126.76,126.8,104000000.0
2009-01-28 06:26:00,126.8,126.805,126.79,126.805,57600000.0
2009-01-28 06:27:00,126.795,126.815,126.79,126.81,103200000.0
2009-01-28 06:28:00,126.81,126.91,126.81,126.9,116000000.0
2009-01-28 06:29:00,126.9,126.95,126.885,126.9,120600000.0
2009-01-28 06:30:00,126.905,127.02,126.855,127.02,136600000.0
2009-01-28 06:31:00,126.985,127.09,126.965,127.06,256400000.0
2009-01-28 06:32:00,127.07,127.095,127.005,127.04,89600000.0
2009-01-28 06:33:00,127.02,127.035,126.93,126.975,124200000.0
2009-01-28 06:34:00,126.975,127.075,126.965,127.02,110400000.0
2009-01-28 06:35:00,127.005,127.09,126.96,127.025,164800000.0
2009-01-28 06:36:00,127.035,127.1,127.025,127.03,88000000.0
2009-01-28 06:37:00,127.035,127.06,127.01,127.06,57600000.0
2009-01-28 06:38:00,127.06,127.17,127.055,127.08,214600000.0
2009-01-28 06:39:00,127.075,127.15,127.07,127.15,207400000.0
2009-01-28 06:40:00,127.15,127.22,127.14,127.18,151200000.0
2009-01-28 06:41:00,127.18,127.21,126.89,126.99,252800000.0
2009-01-28 06:42:00,126.995,127.12,126.995,127.12,156600000.0
2009-01-28 06:43:00,127.135,127.135,127.015,127.055,91600000.0
2009-01-28 06:44:00,127.06,127.065,127.005,127.05,129600000.0
2009-01-28 06:45:00,127.05,127.055,127.035,127.05,37000000.0
2009-01-28 06:46:00,127.035,127.055,126.995,127.02,54800000.0
2009-01-28 06:47:00,127.015,127.03,126.885,126.91,118200000.0
2009-01-28 06:48:00,126.92,126.965,126.92,126.935,57000000.0
2009-01-28 06:49:00,126.935,126.98,126.935,126.98,56400000.0
2009-01-28 06:50:00,126.98,126.995,126.945,126.97,73800000.0
2009-01-28 06:51:00,126.975,126.975,126.94,126.955,45200000.0
2009-01-28 06:52:00,126.96,126.96,126.905,126.915,65600000.0
2009-01-28 06:53:00,126.925,126.985,126.915,126.955,100200000.0
2009-01-28 06:54:00,126.955,127.01,126.955,126.985,73400000.0
2009-01-28 06:55:00,127.0,127.025,126.97,127.025,64000000.0
2009-01-28 06:56:00,127.03,127.045,127.01,127.015,57000000.0
2009-01-28 06:57:00,127.015,127.025,127.015,127.025,105600000.0
2009-01-28 06:58:00,127.025,127.045,127.015,127.025,80000000.0
2009-01-28 06:59:00,127.03,127.225,127.005,127.185,202800000.0
2009-01-28 07:00:00,127.21,127.24,127.14,127.22,150600000.0
2009-01-28 07:01:00,127.23,127.25,127.185,127.22,115600000.0
2009-01-28 07:02:00,127.225,127.315,127.185,127.31,97600000.0
2009-01-28 07:03:00,127.31,127.31,127.155,127.295,198800000.0
2009-01-28 07:04:00,127.295,127.3,127.195,127.26,141400000.0
2009-01-28 07:05:00,127.275,127.29,127.19,127.27,94800000.0
2009-01-28 07:06:00,127.27,127.37,127.155,127.185,177800000.0
2009-01-28 07:07:00,127.18,127.18,127.095,127.15,166400000.0
2009-01-28 07:08:00,127.15,127.155,127.1,127.145,88200000.0
2009-01-28 07:09:00,127.145,127.18,127.115,127.145,137200000.0
2009-01-28 07:10:00,127.15,127.16,127.08,127.12,158000000.0
2009-01-28 07:11:00,127.125,127.17,127.12,127.15,166400000.0
2009-01-28 07:12:00,127.15,127.17,127.115,127.15,136000000.0
2009-01-28 07:13:00,127.15,127.2,127.15,127.16,88400000.0
2009-01-28 07:14:00,127.17,127.315,127.13,127.305,108600000.0
2009-01-28 07:15:00,127.305,127.305,127.23,127.275,133800000.0
2009-01-28 07:16:00,127.275,127.275,127.175,127.215,162600000.0
2009-01-28 07:17:00,127.22,127.23,127.03,127.03,88000000.0
2009-01-28 07:18:00,127.045,127.09,127.03,127.055,170400000.0
2009-01-28 07:19:00,127.04,127.04,127.03,127.03,78400000.0
2009-01-28 07:20:00,127.03,127.195,127.03,127.195,197000000.0
2009-01-28 07:21:00,127.19,127.265,127.115,127.185,150800000.0
2009-01-28 07:22:00,127.2,127.205,127.165,127.2,70800000.0
2009-01-28 07:23:00,127.2,127.225,127.165,127.215,73000000.0
2009-01-28 07:24:00,127.215,127.24,127.18,127.18,51200000.0
2009-01-28 07:25:00,127.18,127.18,127.145,127.175,80200000.0
2009-01-28 07:26:00,127.17,127.195,127.155,127.19,108600000.0
2009-01-28 07:27:00,127.19,127.24,127.18,127.23,132400000.0
2009-01-28 07:28:00,127.23,127.34,127.23,127.34,167000000.0
2009-01-28 07:29:00,127.34,127.34,127.265,127.28,113400000.0
2009-01-28 07:30:00,127.275,127.305,127.275,127.3,46600000.0
2009-01-28 07:31:00,127.3,127.32,127.295,127.31,37800000.0
2009-01-28 07:32:00,127.31,127.31,127.285,127.285,49600000.0
2009-01-28 07:33:00,127.285,127.29,127.175,127.2,301200000.0
2009-01-28 07:34:00,127.215,127.215,127.15,127.165,145800000.0
2009-01-28 07:35:00,127.165,127.215,127.155,127.155,131600000.0
2009-01-28 07:36:00,127.155,127.195,127.15,127.165,93800000.0
2009-01-28 07:37:00,127.155,127.205,127.155,127.205,52000000.0
2009-01-28 07:38:00,127.19,127.25,127.185,127.22,153200000.0
2009-01-28 07:39:00,127.23,127.245,127.16,127.185,288200000.0
2009-01-28 07:40:00,127.18,127.205,127.155,127.205,98200000.0
2009-01-28 07:41:00,127.205,127.24,127.18,127.185,82600000.0
2009-01-28 07:42:00,127.185,127.185,127.15,127.16,111800000.0
2009-01-28 07:43:00,127.16,127.195,127.085,127.095,184800000.0
2009-01-28 07:44:00,127.095,127.105,127.025,127.05,145400000.0
2009-01-28 07:45:00,127.04,127.1,127.03,127.065,163600000.0
2009-01-28 07:46:00,127.08,127.14,127.08,127.14,87800000.0
2009-01-28 07:47:00,127.155,127.185,127.15,127.17,17200000.0
2009-01-28 07:48:00,127.16,127.165,127.155,127.165,9000000.0
2009-01-28 07:49:00,127.165,127.175,127.135,127.155,39600000.0
2009-01-28 07:50:00,127.15,127.155,127.09,127.09,43400000.0
2009-01-28 07:51:00,127.09,127.145,127.04,127.145,73000000.0
2009-01-28 07:52:00,127.145,127.265,127.145,127.265,53600000.0
2009-01-28 07:53:00,127.265,127.265,127.22,127.25,88000000.0
2009-01-28 07:54:00,127.26,127.265,127.225,127.23,60000000.0
2009-01-28 07:55:00,127.23,127.265,127.23,127.26,72000000.0
2009-01-28 07:56:00,127.26,127.355,127.26,127.28,67400000.0
2009-01-28 07:57:00,127.28,127.31,127.225,127.24,70000000.0
2009-01-28 07:58:00,127.24,127.28,127.24,127.27,122600000.0
2009-01-28 07:59:00,127.27,127.35,127.235,127.33,200600000.0
2009-01-28 08:00:00,127.34,127.35,127.22,127.3,171200000.0
2009-01-28 08:01:00,127.29,127.315,127.275,127.315,53200000.0
2009-01-28 08:02:00,127.315,127.365,127.305,127.31,59200000.0
2009-01-28 08:03:00,127.325,127.345,127.31,127.325,61600000.0
2009-01-28 08:04:00,127.315,127.325,127.315,127.325,21800000.0
2009-01-28 08:05:00,127.32,127.335,127.32,127.335,36000000.0
2009-01-28 08:06:00,127.34,127.34,127.29,127.305,58000000.0
2009-01-28 08:07:00,127.305,127.32,127.295,127.305,46400000.0
2009-01-28 08:08:00,127.31,127.315,127.255,127.265,61800000.0
2009-01-28 08:09:00,127.265,127.27,127.215,127.255,104800000.0
2009-01-28 08:10:00,127.255,127.26,127.03,127.065,137600000.0
2009-01-28 08:11:00,127.055,127.165,127.03,127.075,152600000.0
2009-01-28 08:12:00,127.075,127.155,127.065,127.14,137200000.0
2009-01-28 08:13:00,127.135,127.14,127.08,127.14,114400000.0
2009-01-28 08:14:00,127.155,127.25,127.12,127.175,151200000.0
2009-01-28 08:15:00,127.175,127.215,127.115,127.185,230400000.0
2009-01-28 08:16:00,127.2,127.205,127.15,127.17,78800000.0
2009-01-28 08:17:00,127.18,127.19,127.115,127.165,82600000.0
2009-01-28 08:18:00,127.175,127.18,127.12,127.125,63400000.0
2009-01-28 08:19:00,127.125,127.17,127.105,127.12,104200000.0
2009-01-28 08:20:00,127.125,127.165,127.08,127.16,123600000.0
2009-01-28 08:21:00,127.165,127.165,127.105,127.13,51800000.0
2009-01-28 08:22:00,127.13,127.155,127.075,127.1,57800000.0
2009-01-28 08:23:00,127.11,127.19,127.08,127.17,137800000.0
2009-01-28 08:24:00,127.155,127.175,127.12,127.135,146000000.0
2009-01-28 08:25:00,127.14,127.205,127.125,127.165,128200000.0
2009-01-28 08:26:00,127.165,127.24,127.165,127.19,86400000.0
2009-01-28 08:27:00,127.2,127.21,127.145,127.17,180400000.0
2009-01-28 08:28:00,127.185,127.205,127.145,127.145,56200000.0
2009-01-28 08:29:00,127.145,127.15,127.085,127.095,82200000.0
2009-01-28 08:30:00,127.09,127.13,127.025,127.035,138200000.0
2009-01-28 08:31:00,127.035,127.18,127.005,127.145,208600000.0
2009-01-28 08:32:00,127.145,127.15,127.095,127.095,113600000.0
2009-01-28 08:33:00,127.09,127.13,127.09,127.13,82200000.0
2009-01-28 08:34:00,127.13,127.18,127.105,127.18,111800000.0
2009-01-28 08:35:00,127.19,127.215,127.135,127.135,137200000.0
2009-01-28 08:36:00,127.13,127.14,127.015,127.07,242000000.0
2009-01-28 08:37:00,127.055,127.1,127.055,127.07,54000000.0
2009-01-28 08:38:00,127.07,127.1,127.07,127.095,39400000.0
2009-01-28 08:39:00,127.095,127.095,127.08,127.095,15200000.0
2009-01-28 08:40:00,127.1,127.125,127.08,127.09,134000000.0
2009-01-28 08:41:00,127.08,127.235,127.08,127.22,164400000.0
2009-01-28 08:42:00,127.22,127.24,127.205,127.215,63900000.0
2009-01-28 08:43:00,127.215,127.215,127.215,127.215,9200000.0
2009-01-28 08:44:00,127.215,127.215,127.01,127.025,253200000.0
2009-01-28 08:45:00,127.025,127.075,127.025,127.075,125400000.0
2009-01-28 08:46:00,127.08,127.145,127.07,127.135,83000000.0
2009-01-28 08:47:00,127.14,127.2,127.14,127.18,211200000.0
2009-01-28 08:48:00,127.18,127.24,127.17,127.2,159400000.0
2009-01-28 08:49:00,127.205,127.21,127.15,127.155,200600000.0
2009-01-28 08:50:00,127.155,127.16,127.14,127.15,40000000.0
2009-01-28 08:51:00,127.14,127.14,127.11,127.115,80400000.0
2009-01-28 08:52:00,127.115,127.14,127.105,127.135,83000000.0
2009-01-28 08:53:00,127.13,127.15,127.125,127.125,36800000.0
2009-01-28 08:54:00,127.14,127.19,127.14,127.175,84800000.0
2009-01-28 08:55:00,127.175,127.2,127.15,127.15,84000000.0
2009-01-28 08:56:00,127.155,127.165,127.125,127.155,140800000.0
2009-01-28 08:57:00,127.145,127.265,127.13,127.265,199600000.0
2009-01-28 08:58:00,127.27,127.27,127.15,127.23,173000000.0
2009-01-28 08:59:00,127.23,127.24,127.115,127.165,164400000.0
2009-01-28 09:00:00,127.165,127.245,127.16,127.205,229200000.0
2009-01-28 09:01:00,127.205,127.205,127.13,127.205,49400000.0
2009-01-28 09:02:00,127.205,127.28,127.205,127.26,124600000.0
2009-01-28 09:03:00,127.2,127.26,127.17,127.185,53200000.0
2009-01-28 09:04:00,127.185,127.235,127.185,127.22,111800000.0
2009-01-28 09:05:00,127.21,127.285,127.21,127.275,175200000.0
2009-01-28 09:06:00,127.275,127.37,127.255,127.34,166000000.0
2009-01-28 09:07:00,127.34,127.38,127.34,127.345,138200000.0
2009-01-28 09:08:00,127.35,127.47,127.325,127.38,263000000.0
2009-01-28 09:09:00,127.385,127.475,127.355,127.375,383200000.0
2009-01-28 09:10:00,127.365,127.37,127.265,127.345,190400000.0
2009-01-28 09:11:00,127.345,127.36,127.34,127.355,83200000.0
2009-01-28 09:12:00,127.355,127.365,127.245,127.27,152800000.0
2009-01-28 09:13:00,127.265,127.275,127.135,127.16,216000000.0
2009-01-28 09:14:00,127.16,127.16,127.105,127.115,65600000.0
2009-01-28 09:15:00,127.12,127.135,127.085,127.1,78600000.0
2009-01-28 09:16:00,127.085,127.1,127.05,127.08,94400000.0
2009-01-28 09:17:00,127.07,127.07,126.645,126.75,269400000.0
2009-01-28 09:18:00,126.76,126.82,126.74,126.82,185800000.0
2009-01-28 09:19:00,126.825,126.825,126.36,126.38,328800000.0
2009-01-28 09:20:00,126.395,126.64,126.305,126.545,381400000.0
2009-01-28 09:21:00,126.54,126.565,126.51,126.55,202400000.0
2009-01-28 09:22:00,126.55,126.68,126.55,126.63,259200000.0
2009-01-28 09:23:00,126.655,126.75,126.655,126.655,308000000.0
2009-01-28 09:24:00,126.655,126.69,126.53,126.545,314000000.0
2009-01-28 09:25:00,126.55,126.66,126.525,126.645,272800000.0
2009-01-28 09:26:00,126.655,126.7,126.62,126.68,196800000.0
2009-01-28 09:27:00,126.69,126.75,126.69,126.735,136400000.0
2009-01-28 09:28:00,126.735,126.82,126.725,126.79,251600000.0
2009-01-28 09:29:00,126.79,126.945,126.77,126.94,297200000.0
2009-01-28 09:30:00,126.94,126.97,126.895,126.9,237600000.0
2009-01-28 09:31:00,126.9,126.9,126.81,126.83,315200000.0
2009-01-28 09:32:00,126.84,126.9,126.8,126.825,231600000.0
2009-01-28 09:33:00,126.82,126.825,126.735,126.795,157200000.0
2009-01-28 09:34:00,126.795,126.805,126.7,126.705,235200000.0
2009-01-28 09:35:00,126.705,126.785,126.605,126.64,245600000.0
2009-01-28 09:36:00,126.64,126.69,126.62,126.64,296800000.0
2009-01-28 09:37:00,126.64,126.705,126.64,126.705,236800000.0
2009-01-28 09:38:00,126.715,126.73,126.665,126.695,282800000.0
2009-01-28 09:39:00,126.695,126.77,126.67,126.77,398800000.0
2009-01-28 09:40:00,126.765,126.795,126.625,126.675,324800000.0
2009-01-28 09:41:00,126.685,126.74,126.555,126.64,264000000.0
2009-01-28 09:42:00,126.63,126.74,126.63,126.73,199600000.0
2009-01-28 09:43:00,126.73,126.75,126.56,126.625,397200000.0
2009-01-28 09:44:00,126.64,126.7,126.64,126.65,383600000.0
2009-01-28 09:45:00,126.65,126.755,126.65,126.7,240000000.0
2009-01-28 09:46:00,126.7,126.73,126.695,126.73,131200000.0
2009-01-28 09:47:00,126.74,126.755,126.72,126.73,126800000.0
2009-01-28 09:48:00,126.725,126.79,126.715,126.785,225600000.0
2009-01-28 09:49:00,126.775,126.815,126.74,126.74,172400000.0
2009-01-28 09:50:00,126.755,126.815,126.745,126.76,195200000.0
2009-01-28 09:51:00,126.755,126.8,126.725,126.785,138800000.0
2009-01-28 09:52:00,126.8,126.86,126.785,126.82,285200000.0
2009-01-28 09:53:00,126.82,126.84,126.795,126.82,160800000.0
2009-01-28 09:54:00,126.82,126.835,126.79,126.79,218800000.0
2009-01-28 09:55:00,126.795,126.855,126.785,126.83,175600000.0
2009-01-28 09:56:00,126.83,126.835,126.805,126.81,244600000.0
2009-01-28 09:57:00,126.81,126.835,126.8,126.815,195600000.0
2009-01-28 09:58:00,126.805,126.83,126.785,126.82,294000000.0
2009-01-28 09:59:00,126.825,126.985,126.825,126.965,220000000.0
2009-01-28 10:00:00,126.975,127.005,126.935,126.995,212800000.0
2009-01-28 10:01:00,126.995,127.165,126.99,127.165,130200000.0
2009-01-28 10:02:00,127.16,127.29,127.15,127.27,218400000.0
2009-01-28 10:03:00,127.27,127.295,127.19,127.235,277000000.0
2009-01-28 10:04:00,127.235,127.275,127.18,127.195,203800000.0
2009-01-28 10:05:00,127.2,127.365,127.14,127.345,173600000.0
2009-01-28 10:06:00,127.36,127.38,127.255,127.26,227200000.0
2009-01-28 10:07:00,127.275,127.29,127.165,127.205,324200000.0
2009-01-28 10:08:00,127.19,127.235,127.145,127.155,227600000.0
2009-01-28 10:09:00,127.155,127.25,127.155,127.155,204600000.0
2009-01-28 10:10:00,127.155,127.21,127.125,127.2,193000000.0
2009-01-28 10:11:00,127.205,127.205,127.05,127.125,208000000.0
2009-01-28 10:12:00,127.13,127.16,126.94,127.04,301200000.0
2009-01-28 10:13:00,127.04,127.045,126.82,126.86,265400000.0
2009-01-28 10:14:00,126.86,126.865,126.54,126.605,256600000.0
2009-01-28 10:15:00,126.605,126.755,126.605,126.755,334200000.0
2009-01-28 10:16:00,126.76,126.825,126.76,126.8,316800000.0
2009-01-28 10:17:00,126.8,126.82,126.73,126.765,369400000.0
2009-01-28 10:18:00,126.77,126.88,126.725,126.795,319000000.0
2009-01-28 10:19:00,126.795,126.8,126.66,126.76,343000000.0
2009-01-28 10:20:00,126.735,126.8,126.705,126.8,279600000.0
2009-01-28 10:21:00,126.8,126.875,126.755,126.855,170600000.0
2009-01-28 10:22:00,126.84,126.93,126.795,126.93,133400000.0
2009-01-28 10:23:00,126.935,127.015,126.935,127.015,218600000.0
2009-01-28 10:24:00,127.025,127.115,127.015,127.075,168200000.0
2009-01-28 10:25:00,127.075,127.135,127.035,127.12,226200000.0
2009-01-28 10:26:00,127.13,127.27,127.11,127.26,185400000.0
2009-01-28 10:27:00,127.265,127.265,127.145,127.205,231600000.0
2009-01-28 10:28:00,127.205,127.25,127.11,127.225,227200000.0
2009-01-28 10:29:00,127.22,127.365,127.19,127.225,224400000.0
2009-01-28 10:30:00,127.225,127.54,127.17,127.515,346000000.0
2009-01-28 10:31:00,127.515,127.59,127.32,127.34,231600000.0
2009-01-28 10:32:00,127.345,127.465,127.345,127.435,237600000.0
2009-01-28 10:33:00,127.43,127.475,127.35,127.36,288000000.0
2009-01-28 10:34:00,127.365,127.39,127.24,127.27,318400000.0
2009-01-28 10:35:00,127.26,127.44,127.255,127.385,296000000.0
2009-01-28 10:36:00,127.375,127.465,127.33,127.465,336800000.0
2009-01-28 10:37:00,127.51,127.575,127.445,127.53,284800000.0
2009-01-28 10:38:00,127.53,127.585,127.505,127.555,234400000.0
2009-01-28 10:39:00,127.555,127.6,127.4,127.47,359200001.0
2009-01-28 10:40:00,127.47,127.485,127.41,127.44,276000000.0
2009-01-28 10:41:00,127.45,127.455,127.1,127.15,398400000.0
2009-01-28 10:42:00,127.165,127.285,127.165,127.26,226800000.0
2009-01-28 10:43:00,127.255,127.375,127.255,127.36,163200000.0
2009-01-28 10:44:00,127.365,127.42,127.35,127.385,171200000.0
2009-01-28 10:45:00,127.375,127.405,127.355,127.4,74400000.0
2009-01-28 10:46:00,127.39,127.445,127.38,127.425,429800001.0
2009-01-28 10:47:00,127.43,127.585,127.425,127.55,355199999.0
2009-01-28 10:48:00,127.545,127.58,127.505,127.565,255200000.0
2009-01-28 10:49:00,127.56,127.75,127.505,127.7,356700001.0
2009-01-28 10:50:00,127.685,127.845,127.67,127.77,266800000.0
2009-01-28 10:51:00,127.77,127.85,127.705,127.75,165200000.0
2009-01-28 10:52:00,127.75,127.825,127.645,127.705,278400000.0
2009-01-28 10:53:00,127.71,127.8,127.645,127.665,262200000.0
2009-01-28 10:54:00,127.67,127.69,127.61,127.65,242800000.0
2009-01-28 10:55:00,127.655,127.715,127.625,127.665,241000000.0
2009-01-28 10:56:00,127.665,127.685,127.62,127.675,120000000.0
2009-01-28 10:57:00,127.675,127.715,127.64,127.685,181600000.0
2009-01-28 10:58:00,127.69,127.74,127.625,127.69,200000000.0
2009-01-28 10:59:00,127.695,127.715,127.66,127.665,180200000.0
2009-01-28 11:00:00,127.665,127.78,127.665,127.78,284000000.0
2009-01-28 11:01:00,127.77,127.785,127.72,127.755,332200000.0
2009-01-28 11:02:00,127.75,127.83,127.725,127.83,244600000.0
2009-01-28 11:03:00,127.84,127.84,127.74,127.745,292200000.0
2009-01-28 11:04:00,127.745,127.745,127.67,127.67,302000000.0
2009-01-28 11:05:00,127.67,127.685,127.615,127.625,237000000.0
2009-01-28 11:06:00,127.62,127.65,127.575,127.615,335000000.0
2009-01-28 11:07:00,127.62,127.73,127.62,127.705,251600000.0
2009-01-28 11:08:00,127.705,127.74,127.68,127.68,187800000.0
2009-01-28 11:09:00,127.68,127.69,127.625,127.64,203000000.0
2009-01-28 11:10:00,127.635,127.635,127.36,127.37,300200000.0
2009-01-28 11:11:00,127.375,127.38,127.275,127.29,284600000.0
2009-01-28 11:12:00,127.285,127.32,127.275,127.28,222000000.0
2009-01-28 11:13:00,127.28,127.305,127.155,127.22,272800000.0
2009-01-28 11:14:00,127.23,127.23,127.13,127.155,166000000.0
2009-01-28 11:15:00,127.155,127.26,127.115,127.235,272000000.0
2009-01-28 11:16:00,127.24,127.3,127.23,127.255,161200000.0
2009-01-28 11:17:00,127.23,127.245,127.115,127.12,169600000.0
2009-01-28 11:18:00,127.135,127.23,127.125,127.23,214400000.0
2009-01-28 11:19:00,127.23,127.365,127.215,127.365,251800000.0
2009-01-28 11:20:00,127.375,127.375,127.125,127.2,424800000.0
2009-01-28 11:21:00,127.205,127.225,127.105,127.19,243400000.0
2009-01-28 11:22:00,127.19,127.21,127.1,127.1,170600000.0
2009-01-28 11:23:00,127.105,127.115,127.02,127.08,199800000.0
2009-01-28 11:24:00,127.075,127.155,127.06,127.145,187000000.0
2009-01-28 11:25:00,127.14,127.14,127.08,127.1,74000000.0
2009-01-28 11:26:00,127.11,127.12,127.045,127.115,95400000.0
2009-01-28 11:27:00,127.12,127.15,127.11,127.145,58800000.0
2009-01-28 11:28:00,127.14,127.15,127.06,127.09,86000000.0
2009-01-28 11:29:00,127.085,127.105,126.955,126.98,225200000.0
2009-01-28 11:30:00,126.98,126.995,126.85,126.86,213400000.0
2009-01-28 11:31:00,126.86,126.945,126.86,126.93,149800000.0
2009-01-28 11:32:00,126.935,127.035,126.935,126.985,188400000.0
2009-01-28 11:33:00,126.98,127.045,126.91,127.025,248200000.0
2009-01-28 11:34:00,127.025,127.035,126.91,126.945,129600000.0
2009-01-28 11:35:00,126.91,126.93,126.85,126.92,246600000.0
2009-01-28 11:36:00,126.92,126.96,126.865,126.955,166600000.0
2009-01-28 11:37:00,126.955,127.165,126.95,127.125,240600000.0
2009-01-28 11:38:00,127.125,127.165,127.085,127.11,156000000.0
2009-01-28 11:39:00,127.11,127.15,127.045,127.115,234800000.0
2009-01-28 11:40:00,127.115,127.18,127.075,127.175,314600000.0
2009-01-28 11:41:00,127.165,127.285,127.165,127.265,219600000.0
2009-01-28 11:42:00,127.29,127.305,127.24,127.275,178800000.0
2009-01-28 11:43:00,127.275,127.32,127.175,127.18,297400000.0
2009-01-28 11:44:00,127.185,127.28,127.185,127.265,183200000.0
2009-01-28 11:45:00,127.265,127.29,127.24,127.265,313400001.0
2009-01-28 11:46:00,127.265,127.4,127.265,127.395,295800000.0
2009-01-28 11:47:00,127.385,127.43,127.335,127.35,339400000.0
2009-01-28 11:48:00,127.335,127.395,127.31,127.31,277600000.0
2009-01-28 11:49:00,127.315,127.43,127.315,127.39,402800000.0
2009-01-28 11:50:00,127.405,127.515,127.39,127.51,236000000.0
2009-01-28 11:51:00,127.51,127.51,127.415,127.415,176200000.0
2009-01-28 11:52:00,127.415,127.43,127.33,127.35,180600000.0
2009-01-28 11:53:00,127.36,127.375,127.335,127.35,213800000.0
2009-01-28 11:54:00,127.35,127.355,127.32,127.345,143600000.0
2009-01-28 11:55:00,127.34,127.36,127.29,127.325,225800000.0
2009-01-28 11:56:00,127.325,127.385,127.295,127.37,216000000.0
2009-01-28 11:57:00,127.385,127.51,127.335,127.51,170400000.0
2009-01-28 11:58:00,127.515,127.53,127.44,127.515,197800000.0
2009-01-28 11:59:00,127.52,127.595,127.425,127.465,299600000.0
2009-01-28 12:00:00,127.46,127.58,127.45,127.565,192600001.0
2009-01-28 12:01:00,127.565,127.595,127.5,127.5,207799999.0
2009-01-28 12:02:00,127.455,127.47,127.385,127.45,290000000.0
2009-01-28 12:03:00,127.465,127.465,127.245,127.255,356600000.0
2009-01-28 12:04:00,127.255,127.28,127.215,127.24,338400000.0
2009-01-28 12:05:00,127.25,127.36,127.235,127.355,307600000.0
2009-01-28 12:06:00,127.355,127.445,127.335,127.445,152000000.0
2009-01-28 12:07:00,127.455,127.565,127.44,127.545,252400000.0
2009-01-28 12:08:00,127.535,127.605,127.45,127.47,235800000.0
2009-01-28 12:09:00,127.475,127.5,127.445,127.455,263000000.0
2009-01-28 12:10:00,127.46,127.485,127.385,127.475,251200001.0
2009-01-28 12:11:00,127.465,127.475,127.41,127.45,280400000.0
2009-01-28 12:12:00,127.45,127.48,127.395,127.43,198400000.0
2009-01-28 12:13:00,127.415,127.445,127.365,127.39,250400000.0
2009-01-28 12:14:00,127.375,127.43,127.35,127.43,152200000.0
2009-01-28 12:15:00,127.425,127.475,127.345,127.405,211800000.0
2009-01-28 12:16:00,127.4,127.435,127.32,127.375,177800000.0
2009-01-28 12:17:00,127.375,127.415,127.35,127.375,109800000.0
2009-01-28 12:18:00,127.375,127.385,127.29,127.295,172600000.0
2009-01-28 12:19:00,127.31,127.385,127.26,127.385,309400000.0
2009-01-28 12:20:00,127.385,127.42,127.36,127.415,122000000.0
2009-01-28 12:21:00,127.42,127.465,127.405,127.445,120800000.0
2009-01-28 12:22:00,127.44,127.47,127.42,127.425,114400000.0
2009-01-28 12:23:00,127.43,127.465,127.31,127.31,214400000.0
2009-01-28 12:24:00,127.33,127.345,127.255,127.265,179800000.0
2009-01-28 12:25:00,127.265,127.355,127.215,127.35,232400000.0
2009-01-28 12:26:00,127.35,127.385,127.34,127.345,130000000.0
2009-01-28 12:27:00,127.345,127.355,127.26,127.26,300200000.0
2009-01-28 12:28:00,127.255,127.27,127.16,127.235,287000000.0
2009-01-28 12:29:00,127.25,127.34,127.245,127.305,185400000.0
2009-01-28 12:30:00,127.33,127.36,127.31,127.36,142000000.0
2009-01-28 12:31:00,127.36,127.51,127.325,127.475,248600000.0
2009-01-28 12:32:00,127.47,127.55,127.44,127.485,321600000.0
2009-01-28 12:33:00,127.49,127.515,127.245,127.25,307800000.0
2009-01-28 12:34:00,127.265,127.375,127.265,127.3,140800000.0
2009-01-28 12:35:00,127.29,127.34,127.265,127.285,167800000.0
2009-01-28 12:36:00,127.285,127.33,127.25,127.325,127200000.0
2009-01-28 12:37:00,127.33,127.405,127.29,127.315,222800000.0
2009-01-28 12:38:00,127.315,127.475,127.3,127.445,293600000.0
2009-01-28 12:39:00,127.445,127.505,127.43,127.47,317400000.0
2009-01-28 12:40:00,127.47,127.515,127.46,127.475,191800000.0
2009-01-28 12:41:00,127.475,127.49,127.36,127.41,259600000.0
2009-01-28 12:42:00,127.41,127.435,127.31,127.325,262800000.0
2009-01-28 12:43:00,127.32,127.415,127.32,127.415,100800000.0
2009-01-28 12:44:00,127.4,127.425,127.35,127.42,181200000.0
2009-01-28 12:45:00,127.42,127.45,127.355,127.425,226200000.0
2009-01-28 12:46:00,127.44,127.49,127.44,127.465,81200000.0
2009-01-28 12:47:00,127.455,127.465,127.365,127.385,154200000.0
2009-01-28 12:48:00,127.39,127.42,127.335,127.345,179600000.0
2009-01-28 12:49:00,127.345,127.39,127.33,127.345,245800000.0
2009-01-28 12:50:00,127.35,127.395,127.325,127.395,229000000.0
2009-01-28 12:51:00,127.395,127.45,127.36,127.4,241400000.0
2009-01-28 12:52:00,127.405,127.405,127.335,127.345,184800000.0
2009-01-28 12:53:00,127.32,127.37,127.31,127.37,182000000.0
2009-01-28 12:54:00,127.365,127.42,127.355,127.375,86800000.0
2009-01-28 12:55:00,127.355,127.4,127.35,127.35,132600000.0
2009-01-28 12:56:00,127.36,127.36,127.31,127.33,106000000.0
2009-01-28 12:57:00,127.34,127.345,127.295,127.33,188800000.0
2009-01-28 12:58:00,127.325,127.455,127.325,127.45,160200000.0
2009-01-28 12:59:00,127.45,127.45,127.33,127.33,171800000.0
2009-01-28 13:00:00,127.34,127.36,127.315,127.33,154800000.0
2009-01-28 13:01:00,127.335,127.345,127.31,127.34,273400000.0
2009-01-28 13:02:00,127.34,127.385,127.34,127.345,254000000.0
2009-01-28 13:03:00,127.34,127.35,127.34,127.35,70600000.0
2009-01-28 13:04:00,127.35,127.37,127.31,127.33,165800000.0
2009-01-28 13:05:00,127.335,127.355,127.275,127.305,194800000.0
2009-01-28 13:06:00,127.32,127.335,127.31,127.335,32800000.0
2009-01-28 13:07:00,127.33,127.405,127.31,127.375,193400000.0
2009-01-28 13:08:00,127.375,127.465,127.37,127.42,175200000.0
2009-01-28 13:09:00,127.415,127.48,127.415,127.48,61600000.0
2009-01-28 13:10:00,127.485,127.535,127.445,127.455,296200000.0
2009-01-28 13:11:00,127.455,127.495,127.415,127.455,313600000.0
2009-01-28 13:12:00,127.455,127.48,127.44,127.48,138000000.0
2009-01-28 13:13:00,127.48,127.56,127.47,127.49,262000001.0
2009-01-28 13:14:00,127.48,127.545,127.475,127.545,312000000.0
2009-01-28 13:15:00,127.545,127.555,127.44,127.46,205600000.0
2009-01-28 13:16:00,127.46,127.515,127.445,127.485,186800000.0
2009-01-28 13:17:00,127.48,127.555,127.48,127.5,364600000.0
2009-01-28 13:18:00,127.5,127.525,127.49,127.515,225800000.0
2009-01-28 13:19:00,127.515,127.52,127.48,127.485,168400000.0
2009-01-28 13:20:00,127.485,127.485,127.415,127.43,245400000.0
2009-01-28 13:21:00,127.445,127.465,127.405,127.455,243400000.0
2009-01-28 13:22:00,127.455,127.535,127.455,127.505,162400000.0
2009-01-28 13:23:00,127.515,127.565,127.45,127.555,218200000.0
2009-01-28 13:24:00,127.555,127.59,127.53,127.565,201200000.0
2009-01-28 13:25:00,127.56,127.66,127.56,127.655,236800000.0
2009-01-28 13:26:00,127.655,127.655,127.575,127.61,228000000.0
2009-01-28 13:27:00,127.61,127.62,127.58,127.6,53200000.0
2009-01-28 13:28:00,127.59,127.59,127.475,127.475,186600000.0
2009-01-28 13:29:00,127.49,127.57,127.49,127.565,246400000.0
2009-01-28 13:30:00,127.56,127.57,127.51,127.555,154400000.0
2009-01-28 13:31:00,127.56,127.6,127.555,127.575,111200000.0
2009-01-28 13:32:00,127.58,127.635,127.55,127.6,159800000.0
2009-01-28 13:33:00,127.6,127.715,127.6,127.71,474200000.0
2009-01-28 13:34:00,127.71,127.755,127.67,127.745,132400000.0
2009-01-28 13:35:00,127.745,127.795,127.665,127.725,257400000.0
2009-01-28 13:36:00,127.715,127.735,127.65,127.685,262000000.0
2009-01-28 13:37:00,127.685,127.845,127.65,127.8,296000000.0
2009-01-28 13:38:00,127.815,127.88,127.81,127.82,186800000.0
2009-01-28 13:39:00,127.82,127.855,127.785,127.85,249000000.0
2009-01-28 13:40:00,127.85,127.865,127.785,127.805,125400000.0
2009-01-28 13:41:00,127.795,127.81,127.755,127.755,94600000.0
2009-01-28 13:42:00,127.755,127.84,127.725,127.805,247200000.0
2009-01-28 13:43:00,127.815,127.865,127.79,127.805,184000000.0
2009-01-28 13:44:00,127.805,127.92,127.805,127.915,241200000.0
2009-01-28 13:45:00,127.915,127.93,127.86,127.91,187200000.0
2009-01-28 13:46:00,127.92,127.92,127.835,127.855,262600000.0
2009-01-28 13:47:00,127.855,127.885,127.84,127.865,212800000.0
2009-01-28 13:48:00,127.875,127.905,127.855,127.89,295200000.0
2009-01-28 13:49:00,127.89,127.915,127.87,127.915,188000000.0
2009-01-28 13:50:00,127.92,127.945,127.9,127.905,284000000.0
2009-01-28 13:51:00,127.905,127.92,127.89,127.905,167200000.0
2009-01-28 13:52:00,127.9,127.92,127.885,127.91,238400000.0
2009-01-28 13:53:00,127.9,127.92,127.85,127.865,160800000.0
2009-01-28 13:54:00,127.88,127.895,127.84,127.845,204000000.0
2009-01-28 13:55:00,127.855,127.855,127.78,127.79,142400000.0
2009-01-28 13:56:00,127.79,127.8,127.765,127.78,136800000.0
2009-01-28 13:57:00,127.77,127.785,127.71,127.775,149600000.0
2009-01-28 13:58:00,127.775,127.78,127.75,127.76,113600000.0
2009-01-28 13:59:00,127.75,127.82,127.75,127.775,199200000.0
2009-01-28 14:00:00,127.775,127.83,127.775,127.81,132400000.0
2009-01-28 14:01:00,127.81,127.915,127.795,127.9,232800000.0
2009-01-28 14:02:00,127.915,127.915,127.865,127.865,173600000.0
2009-01-28 14:03:00,127.865,127.885,127.705,127.775,346800000.0
2009-01-28 14:04:00,127.77,127.79,127.575,127.67,289800000.0
2009-01-28 14:05:00,127.675,127.7,127.56,127.65,245600000.0
2009-01-28 14:06:00,127.65,127.745,127.65,127.685,297600000.0
2009-01-28 14:07:00,127.695,127.815,127.695,127.8,343200000.0
2009-01-28 14:08:00,127.8,127.83,127.76,127.785,180800000.0
2009-01-28 14:09:00,127.785,127.785,127.685,127.715,218400000.0
2009-01-28 14:10:00,127.715,127.74,127.715,127.725,86400000.0
2009-01-28 14:11:00,127.725,127.73,127.695,127.695,94400000.0
2009-01-28 14:12:00,127.695,127.705,127.64,127.655,91200000.0
2009-01-28 14:13:00,127.655,127.67,127.545,127.555,216000000.0
2009-01-28 14:14:00,127.565,127.615,127.565,127.605,170400000.0
2009-01-28 14:15:00,127.62,127.64,127.565,127.58,103400000.0
2009-01-28 14:16:00,127.58,127.615,127.5,127.53,347200000.0
2009-01-28 14:17:00,127.54,127.595,127.54,127.595,152000000.0
2009-01-28 14:18:00,127.595,127.6,127.52,127.56,131200000.0
2009-01-28 14:19:00,127.57,127.59,127.54,127.565,153600000.0
2009-01-28 14:20:00,127.565,127.565,127.535,127.545,56000000.0
2009-01-28 14:21:00,127.55,127.615,127.545,127.615,83200000.0
2009-01-28 14:22:00,127.625,127.715,127.625,127.69,198000000.0
2009-01-28 14:23:00,127.695,127.85,127.645,127.845,219200000.0
2009-01-28 14:24:00,127.845,127.845,127.695,127.765,179199999.0
2009-01-28 14:25:00,127.785,127.79,127.74,127.76,127200000.0
2009-01-28 14:26:00,127.76,127.76,127.585,127.585,215200000.0
2009-01-28 14:27:00,127.595,127.64,127.57,127.635,104800000.0
2009-01-28 14:28:00,127.635,127.66,127.615,127.63,260800000.0
2009-01-28 14:29:00,127.63,127.645,127.505,127.515,300000000.0
2009-01-28 14:30:00,127.5,127.635,127.485,127.62,269600000.0
2009-01-28 14:31:00,127.6,127.63,127.565,127.585,253600000.0
2009-01-28 14:32:00,127.585,127.605,127.515,127.605,259200000.0
2009-01-28 14:33:00,127.605,127.605,127.53,127.555,150400000.0
2009-01-28 14:34:00,127.55,127.655,127.55,127.635,259200000.0
2009-01-28 14:35:00,127.625,127.66,127.6,127.645,153000000.0
2009-01-28 14:36:00,127.65,127.695,127.625,127.66,258400000.0
2009-01-28 14:37:00,127.67,127.73,127.66,127.705,298000000.0
2009-01-28 14:38:00,127.73,127.73,127.64,127.66,115200000.0
2009-01-28 14:39:00,127.655,127.67,127.64,127.67,62400000.0
2009-01-28 14:40:00,127.665,127.84,127.6,127.81,248000000.0
2009-01-28 14:41:00,127.825,127.85,127.77,127.79,208800000.0
2009-01-28 14:42:00,127.79,127.825,127.72,127.74,239200000.0
2009-01-28 14:43:00,127.74,127.77,127.665,127.705,234400000.0
2009-01-28 14:44:00,127.715,127.79,127.675,127.755,184000000.0
2009-01-28 14:45:00,127.76,127.865,127.76,127.845,207200000.0
2009-01-28 14:46:00,127.845,127.985,127.845,127.98,229600000.0
2009-01-28 14:47:00,128.005,128.065,127.985,128.065,294800000.0
2009-01-28 14:48:00,128.075,128.2,128.07,128.125,197600000.0
2009-01-28 14:49:00,128.125,128.125,127.985,128.025,213200000.0
2009-01-28 14:50:00,128.025,128.06,127.985,128.03,162200000.0
2009-01-28 14:51:00,128.045,128.075,128.015,128.025,168000000.0
2009-01-28 14:52:00,128.025,128.1,128.025,128.045,296000000.0
2009-01-28 14:53:00,128.03,128.06,128.03,128.045,178400000.0
2009-01-28 14:54:00,128.05,128.11,128.05,128.1,226400000.0
2009-01-28 14:55:00,128.095,128.22,128.095,128.095,264000000.0
2009-01-28 14:56:00,128.095,128.18,128.075,128.075,230400000.0
2009-01-28 14:57:00,128.08,128.11,127.965,128.11,200000000.0
2009-01-28 14:58:00,128.1,128.125,128.065,128.12,240800000.0
2009-01-28 14:59:00,128.12,128.125,128.035,128.04,350400000.0
2009-01-28 15:00:00,128.035,128.085,127.93,127.955,290400000.0
2009-01-28 15:01:00,127.955,127.955,127.79,127.79,311200000.0
2009-01-28 15:02:00,127.785,127.87,127.77,127.84,227000000.0
2009-01-28 15:03:00,127.845,127.855,127.79,127.81,207200000.0
2009-01-28 15:04:00,127.82,127.865,127.795,127.845,337600000.0
2009-01-28 15:05:00,127.83,127.925,127.79,127.92,245600000.0
2009-01-28 15:06:00,127.925,127.95,127.875,127.91,126400000.0
2009-01-28 15:07:00,127.905,128.035,127.895,128.0,158400000.0
2009-01-28 15:08:00,127.995,127.995,127.915,127.93,86400000.0
2009-01-28 15:09:00,127.925,127.925,127.865,127.87,172800000.0
2009-01-28 15:10:00,127.885,127.89,127.84,127.855,176800000.0
2009-01-28 15:11:00,127.855,127.92,127.845,127.915,159200000.0
2009-01-28 15:12:00,127.92,127.94,127.875,127.89,160800000.0
2009-01-28 15:13:00,127.9,127.91,127.87,127.87,89600000.0
2009-01-28 15:14:00,127.87,127.88,127.81,127.88,166400000.0
2009-01-28 15:15:00,127.875,127.895,127.81,127.835,182400000.0
2009-01-28 15:16:00,127.845,127.87,127.81,127.845,173600000.0
2009-01-28 15:17:00,127.84,127.88,127.815,127.845,173600000.0
2009-01-28 15:18:00,127.85,127.9,127.825,127.87,165600000.0
2009-01-28 15:19:00,127.875,127.905,127.855,127.855,132800000.0
2009-01-28 15:20:00,127.855,127.92,127.835,127.91,164800000.0
2009-01-28 15:21:00,127.91,127.91,127.85,127.9,197600000.0
2009-01-28 15:22:00,127.895,127.945,127.875,127.9,180000000.0
2009-01-28 15:23:00,127.9,127.93,127.845,127.93,160000000.0
2009-01-28 15:24:00,127.935,127.985,127.905,127.96,232800000.0
2009-01-28 15:25:00,127.96,127.97,127.93,127.95,184000000.0
2009-01-28 15:26:00,127.955,127.955,127.845,127.885,180000000.0
2009-01-28 15:27:00,127.885,127.965,127.875,127.94,255200000.0
2009-01-28 15:28:00,127.94,128.01,127.91,127.98,244000000.0
2009-01-28 15:29:00,127.99,128.04,127.97,127.995,124000000.0
2009-01-28 15:30:00,127.995,128.015,127.885,127.895,214400000.0
2009-01-28 15:31:00,127.91,127.99,127.91,127.935,192800000.0
2009-01-28 15:32:00,127.935,127.955,127.89,127.915,150400000.0
2009-01-28 15:33:00,127.925,127.965,127.86,127.95,282400000.0
2009-01-28 15:34:00,127.94,127.95,127.875,127.895,223200000.0
2009-01-28 15:35:00,127.89,127.955,127.85,127.915,227200000.0
2009-01-28 15:36:00,127.915,127.95,127.87,127.93,186400000.0
2009-01-28 15:37:00,127.93,127.935,127.86,127.915,244800000.0
2009-01-28 15:38:00,127.905,128.005,127.905,127.96,210400000.0
2009-01-28 15:39:00,127.96,127.96,127.9,127.935,245600000.0
2009-01-28 15:40:00,127.935,127.99,127.865,127.87,274400000.0
2009-01-28 15:41:00,127.875,127.915,127.87,127.88,242400000.0
2009-01-28 15:42:00,127.875,127.94,127.875,127.89,208000000.0
2009-01-28 15:43:00,127.89,127.96,127.87,127.955,214400000.0
2009-01-28 15:44:00,127.965,128.01,127.935,127.965,182400000.0
2009-01-28 15:45:00,127.955,127.955,127.835,127.91,120000000.0
2009-01-28 15:46:00,127.91,127.935,127.87,127.93,147200000.0
2009-01-28 15:47:00,127.915,127.945,127.885,127.9,194800000.0
2009-01-28 15:48:00,127.89,127.96,127.875,127.91,132800000.0
2009-01-28 15:49:00,127.905,128.0,127.905,127.975,244800000.0
2009-01-28 15:50:00,127.975,127.99,127.935,127.935,226400000.0
2009-01-28 15:51:00,127.945,128.0,127.94,127.96,260000000.0
2009-01-28 15:52:00,127.96,128.15,127.96,128.13,264000000.0
2009-01-28 15:53:00,128.105,128.145,128.075,128.095,277200000.0
2009-01-28 15:54:00,128.095,128.125,128.035,128.085,330400000.0
2009-01-28 15:55:00,128.085,128.11,128.065,128.095,185600000.0
2009-01-28 15:56:00,128.09,128.14,128.085,128.14,123200000.0
2009-01-28 15:57:00,128.15,128.15,128.07,128.085,217600000.0
2009-01-28 15:58:00,128.075,128.12,128.075,128.105,116800000.0
2009-01-28 15:59:00,128.105,128.125,128.025,128.04,226400000.0
2009-01-28 16:00:00,128.045,128.08,128.01,128.06,185600000.0
2009-01-28 16:01:00,128.06,128.155,128.045,128.135,194400000.0
2009-01-28 16:02:00,128.135,128.17,128.11,128.12,232000000.0
2009-01-28 16:03:00,128.125,128.255,128.115,128.24,210400000.0
2009-01-28 16:04:00,128.245,128.25,128.19,128.22,300800000.0
2009-01-28 16:05:00,128.22,128.22,128.13,128.13,213600000.0
2009-01-28 16:06:00,128.14,128.195,128.105,128.195,315200000.0
2009-01-28 16:07:00,128.18,128.245,128.145,128.22,226400000.0
2009-01-28 16:08:00,128.23,128.245,128.175,128.195,223200000.0
2009-01-28 16:09:00,128.2,128.22,128.165,128.185,164600000.0
2009-01-28 16:10:00,128.175,128.21,128.08,128.115,260000000.0
2009-01-28 16:11:00,128.105,128.26,128.095,128.185,265600000.0
2009-01-28 16:12:00,128.185,128.27,128.14,128.19,324800000.0
2009-01-28 16:13:00,128.19,128.205,128.075,128.1,270400000.0
2009-01-28 16:14:00,128.09,128.115,128.04,128.04,177600000.0
2009-01-28 16:15:00,128.055,128.095,128.04,128.04,155200000.0
2009-01-28 16:16:00,128.04,128.055,127.925,127.94,178400000.0
2009-01-28 16:17:00,127.935,127.96,127.8,127.875,278400000.0
2009-01-28 16:18:00,127.89,127.93,127.825,127.845,249600000.0
2009-01-28 16:19:00,127.84,127.93,127.835,127.93,205600000.0
2009-01-28 16:20:00,127.93,127.94,127.9,127.91,121600000.0
2009-01-28 16:21:00,127.905,127.95,127.87,127.9,127000000.0
2009-01-28 16:22:00,127.915,127.915,127.76,127.76,191200000.0
2009-01-28 16:23:00,127.76,127.76,127.635,127.655,232800000.0
2009-01-28 16:24:00,127.665,127.7,127.58,127.595,264800000.0
2009-01-28 16:25:00,127.585,127.655,127.515,127.615,267400000.0
2009-01-28 16:26:00,127.625,127.685,127.555,127.655,254400000.0
2009-01-28 16:27:00,127.665,127.685,127.615,127.665,215200000.0
2009-01-28 16:28:00,127.665,127.78,127.63,127.75,227000000.0
2009-01-28 16:29:00,127.75,127.785,127.685,127.73,366400000.0
2009-01-28 16:30:00,127.73,127.845,127.695,127.8,333600000.0
2009-01-28 16:31:00,127.795,127.82,127.765,127.765,238400000.0
2009-01-28 16:32:00,127.77,127.81,127.765,127.795,119200000.0
2009-01-28 16:33:00,127.795,127.805,127.625,127.64,232000000.0
2009-01-28 16:34:00,127.655,127.735,127.63,127.64,309600000.0
2009-01-28 16:35:00,127.635,127.705,127.585,127.59,178400000.0
2009-01-28 16:36:00,127.59,127.655,127.545,127.655,306600001.0
2009-01-28 16:37:00,127.67,127.755,127.665,127.715,269600000.0
2009-01-28 16:38:00,127.715,127.75,127.68,127.68,165600000.0
2009-01-28 16:39:00,127.68,127.705,127.62,127.625,216800000.0
2009-01-28 16:40:00,127.615,127.72,127.61,127.72,122400000.0
2009-01-28 16:41:00,127.72,127.78,127.545,127.6,320800000.0
2009-01-28 16:42:00,127.605,127.635,127.51,127.515,338400000.0
2009-01-28 16:43:00,127.53,127.53,127.405,127.41,330000000.0
2009-01-28 16:44:00,127.41,127.44,127.275,127.29,278800000.0
2009-01-28 16:45:00,127.295,127.445,127.275,127.365,405000000.0
2009-01-28 16:46:00,127.36,127.435,127.335,127.355,320000000.0
2009-01-28 16:47:00,127.355,127.42,127.34,127.375,281600000.0
2009-01-28 16:48:00,127.385,127.42,127.345,127.36,352000000.0
2009-01-28 16:49:00,127.36,127.36,127.22,127.26,366400000.0
2009-01-28 16:50:00,127.27,127.37,127.265,127.37,403200000.0
2009-01-28 16:51:00,127.355,127.39,127.31,127.33,316800000.0
2009-01-28 16:52:00,127.32,127.365,127.29,127.33,406400000.0
2009-01-28 16:53:00,127.355,127.47,127.345,127.39,364000000.0
2009-01-28 16:54:00,127.39,127.43,127.315,127.355,348000000.0
2009-01-28 16:55:00,127.365,127.395,127.29,127.39,249600000.0
2009-01-28 16:56:00,127.375,127.42,127.315,127.39,305600000.0
2009-01-28 16:57:00,127.38,127.385,127.3,127.345,370400000.0
2009-01-28 16:58:00,127.345,127.44,127.305,127.405,423199999.0
2009-01-28 16:59:00,127.405,127.49,127.405,127.47,395200000.0
2009-01-28 17:00:00,127.475,127.515,127.45,127.455,347200000.0
2009-01-28 17:01:00,127.47,127.53,127.47,127.51,321600000.0
2009-01-28 17:02:00,127.52,127.545,127.505,127.525,221600000.0
2009-01-28 17:03:00,127.525,127.54,127.48,127.5,196800000.0
2009-01-28 17:04:00,127.5,127.545,127.45,127.455,313600000.0
2009-01-28 17:05:00,127.45,127.525,127.425,127.485,430800000.0
2009-01-28 17:06:00,127.465,127.585,127.465,127.585,294400000.0
2009-01-28 17:07:00,127.57,127.69,127.555,127.67,450400000.0
2009-01-28 17:08:00,127.66,127.665,127.555,127.585,407200000.0
2009-01-28 17:09:00,127.59,127.615,127.505,127.535,408799999.0
2009-01-28 17:10:00,127.535,127.585,127.505,127.585,351200000.0
2009-01-28 17:11:00,127.575,127.64,127.57,127.61,292800000.0
2009-01-28 17:12:00,127.62,127.66,127.595,127.61,228800000.0
2009-01-28 17:13:00,127.605,127.645,127.595,127.605,274400000.0
2009-01-28 17:14:00,127.61,127.625,127.55,127.595,243200000.0
2009-01-28 17:15:00,127.59,127.6,127.505,127.555,297400000.0
2009-01-28 17:16:00,127.545,127.575,127.505,127.535,256000000.0
2009-01-28 17:17:00,127.54,127.635,127.535,127.615,295200000.0
2009-01-28 17:18:00,127.62,127.65,127.595,127.62,320000000.0
2009-01-28 17:19:00,127.62,127.75,127.57,127.75,414400000.0
2009-01-28 17:20:00,127.76,127.825,127.695,127.82,320400000.0
2009-01-28 17:21:00,127.825,127.945,127.82,127.92,330400000.0
2009-01-28 17:22:00,127.92,128.02,127.89,127.96,333600000.0
2009-01-28 17:23:00,127.975,127.995,127.925,127.94,299200000.0
2009-01-28 17:24:00,127.955,127.96,127.88,127.93,262400000.0
2009-01-28 17:25:00,127.94,128.015,127.93,127.94,325600000.0
2009-01-28 17:26:00,127.945,128.095,127.94,128.09,267200000.0
2009-01-28 17:27:00,128.095,128.1,128.04,128.075,244000000.0
2009-01-28 17:28:00,128.085,128.12,128.05,128.09,216000000.0
2009-01-28 17:29:00,128.095,128.2,128.095,128.19,231600000.0
2009-01-28 17:30:00,128.195,128.2,128.1,128.155,316800000.0
2009-01-28 17:31:00,128.14,128.375,128.14,128.35,396800000.0
2009-01-28 17:32:00,128.36,128.37,128.285,128.3,360000000.0
2009-01-28 17:33:00,128.3,128.3,128.2,128.21,335200000.0
2009-01-28 17:34:00,128.2,128.22,128.12,128.14,443999999.0
2009-01-28 17:35:00,128.14,128.265,128.135,128.19,332800000.0
2009-01-28 17:36:00,128.205,128.3,128.205,128.22,391400000.0
2009-01-28 17:37:00,128.235,128.27,128.225,128.24,244000000.0
2009-01-28 17:38:00,128.24,128.27,128.225,128.25,178400000.0
2009-01-28 17:39:00,128.255,128.365,128.24,128.33,389800001.0
2009-01-28 17:40:00,128.33,128.375,128.285,128.37,213800000.0
2009-01-28 17:41:00,128.37,128.47,128.28,128.34,361999999.0
2009-01-28 17:42:00,128.34,128.43,128.27,128.415,547999999.0
2009-01-28 17:43:00,128.42,128.495,128.36,128.45,503199999.0
2009-01-28 17:44:00,128.45,128.485,128.405,128.465,396000000.0
2009-01-28 17:45:00,128.465,128.52,128.44,128.47,302600001.0
2009-01-28 17:46:00,128.485,128.505,128.445,128.49,220800000.0
2009-01-28 17:47:00,128.49,128.55,128.455,128.52,296800000.0
2009-01-28 17:48:00,128.545,128.59,128.51,128.54,327800000.0
2009-01-28 17:49:00,128.55,128.55,128.45,128.46,104400000.0
2009-01-28 17:50:00,128.455,128.49,128.455,128.455,269600000.0
2009-01-28 17:51:00,128.445,128.475,128.35,128.37,320000000.0
2009-01-28 17:52:00,128.38,128.385,128.305,128.305,319200000.0
2009-01-28 17:53:00,128.305,128.335,128.24,128.265,348000000.0
2009-01-28 17:54:00,128.275,128.295,128.215,128.275,435200000.0
2009-01-28 17:55:00,128.275,128.33,128.23,128.26,447200000.0
2009-01-28 17:56:00,128.275,128.31,128.25,128.255,356000000.0
2009-01-28 17:57:00,128.255,128.265,128.19,128.205,483200000.0
2009-01-28 17:58:00,128.205,128.29,128.18,128.29,340000000.0
2009-01-28 17:59:00,128.29,128.39,128.2,128.285,393600000.0
2009-01-28 18:00:00,128.285,128.405,128.285,128.37,444800000.0
2009-01-28 18:01:00,128.385,128.39,128.18,128.24,359600000.0
2009-01-28 18:02:00,128.245,128.27,128.15,128.27,312200000.0
2009-01-28 18:03:00,128.265,128.425,128.225,128.395,332000000.0
2009-01-28 18:04:00,128.4,128.51,128.4,128.47,337800000.0
2009-01-28 18:05:00,128.47,128.61,128.445,128.58,273000000.0
2009-01-28 18:06:00,128.58,128.6,128.54,128.57,240800000.0
2009-01-28 18:07:00,128.57,128.57,128.45,128.49,379600000.0
2009-01-28 18:08:00,128.5,128.6,128.48,128.545,406000000.0
2009-01-28 18:09:00,128.545,128.64,128.53,128.59,228200000.0
2009-01-28 18:10:00,128.6,128.63,128.57,128.605,174600000.0
2009-01-28 18:11:00,128.6,128.615,128.48,128.49,240600000.0
2009-01-28 18:12:00,128.505,128.545,128.35,128.37,334400000.0
2009-01-28 18:13:00,128.36,128.405,128.305,128.345,347800000.0
2009-01-28 18:14:00,128.345,128.465,128.345,128.405,268600000.0
2009-01-28 18:15:00,128.405,128.475,128.38,128.44,368000000.0
2009-01-28 18:16:00,128.435,128.445,128.355,128.41,283400000.0
2009-01-28 18:17:00,128.41,128.465,128.41,128.435,139200000.0
2009-01-28 18:18:00,128.43,128.475,128.36,128.46,178200000.0
2009-01-28 18:19:00,128.455,128.53,128.435,128.53,145000000.0
2009-01-28 18:20:00,128.525,128.525,128.375,128.38,327400000.0
2009-01-28 18:21:00,128.395,128.535,128.385,128.515,205800000.0
2009-01-28 18:22:00,128.505,128.525,128.425,128.46,218800000.0
2009-01-28 18:23:00,128.455,128.5,128.44,128.49,201000000.0
2009-01-28 18:24:00,128.485,128.55,128.48,128.54,205200000.0
2009-01-28 18:25:00,128.54,128.655,128.54,128.645,241000000.0
2009-01-28 18:26:00,128.645,128.655,128.585,128.62,194600000.0
2009-01-28 18:27:00,128.605,128.655,128.495,128.53,283200000.0
2009-01-28 18:28:00,128.525,128.525,128.41,128.425,322400000.0
2009-01-28 18:29:00,128.41,128.5,128.395,128.49,414200000.0
2009-01-28 18:30:00,128.485,128.51,128.365,128.485,321800000.0
2009-01-28 18:31:00,128.485,128.495,128.335,128.34,297200000.0
2009-01-28 18:32:00,128.34,128.425,128.305,128.335,301000000.0
2009-01-28 18:33:00,128.33,128.39,128.325,128.39,247600000.0
2009-01-28 18:34:00,128.385,128.41,128.335,128.335,184400000.0
2009-01-28 18:35:00,128.33,128.34,128.25,128.27,261800000.0
2009-01-28 18:36:00,128.275,128.275,128.23,128.27,306400000.0
2009-01-28 18:37:00,128.26,128.365,128.24,128.36,412800000.0
2009-01-28 18:38:00,128.35,128.43,128.345,128.365,380000000.0
2009-01-28 18:39:00,128.355,128.43,128.345,128.375,382400000.0
2009-01-28 18:40:00,128.375,128.375,128.27,128.325,336800000.0
2009-01-28 18:41:00,128.325,128.375,128.27,128.305,280200000.0
2009-01-28 18:42:00,128.305,128.395,128.28,128.395,244800000.0
2009-01-28 18:43:00,128.385,128.395,128.3,128.365,429600000.0
2009-01-28 18:44:00,128.365,128.46,128.36,128.39,447200000.0
2009-01-28 18:45:00,128.395,128.41,128.345,128.36,389600000.0
2009-01-28 18:46:00,128.36,128.39,128.305,128.38,374400000.0
2009-01-28 18:47:00,128.38,128.4,128.35,128.38,222400000.0
2009-01-28 18:48:00,128.39,128.435,128.39,128.42,240000000.0
2009-01-28 18:49:00,128.42,128.465,128.4,128.44,214400000.0
2009-01-28 18:50:00,128.44,128.59,128.44,128.58,364800000.0
2009-01-28 18:51:00,128.585,128.635,128.545,128.545,454400000.0
2009-01-28 18:52:00,128.55,128.615,128.55,128.615,299200000.0
2009-01-28 18:53:00,128.615,128.65,128.505,128.51,284800000.0
2009-01-28 18:54:00,128.51,128.535,128.475,128.5,195200000.0
2009-01-28 18:55:00,128.515,128.54,128.475,128.505,268800000.0
2009-01-28 18:56:00,128.505,128.53,128.505,128.515,302400000.0
2009-01-28 18:57:00,128.515,128.585,128.505,128.575,161600000.0
2009-01-28 18:58:00,128.575,128.61,128.575,128.605,168000000.0
2009-01-28 18:59:00,128.62,128.665,128.585,128.635,302400000.0
2009-01-28 19:00:00,128.645,128.79,128.645,128.745,419200000.0
2009-01-28 19:01:00,128.76,128.76,128.635,128.7,444800000.0
2009-01-28 19:02:00,128.705,128.735,128.655,128.69,318400000.0
2009-01-28 19:03:00,128.69,128.75,128.675,128.75,227400000.0
2009-01-28 19:04:00,128.76,128.85,128.745,128.845,247200000.0
2009-01-28 19:05:00,128.855,128.885,128.795,128.81,392000000.0
2009-01-28 19:06:00,128.81,128.815,128.765,128.795,227200000.0
2009-01-28 19:07:00,128.795,128.84,128.77,128.795,232000000.0
2009-01-28 19:08:00,128.795,128.795,128.555,128.575,278400000.0
2009-01-28 19:09:00,128.565,128.595,128.535,128.585,265600000.0
2009-01-28 19:10:00,128.585,128.585,128.495,128.495,126400000.0
2009-01-28 19:11:00,128.495,128.52,128.49,128.495,102400000.0
2009-01-28 19:12:00,128.49,128.525,128.48,128.525,147200000.0
2009-01-28 19:13:00,128.525,128.575,128.525,128.56,196800000.0
2009-01-28 19:14:00,128.555,128.62,128.525,128.615,126400000.0
2009-01-28 19:15:00,128.625,128.68,128.595,128.68,160000000.0
2009-01-28 19:16:00,128.655,128.695,128.635,128.675,163200000.0
2009-01-28 19:17:00,128.675,128.71,128.67,128.71,96000000.0
2009-01-28 19:18:00,128.725,128.735,128.69,128.735,236800000.0
2009-01-28 19:19:00,128.75,128.76,128.715,128.73,120000000.0
2009-01-28 19:20:00,128.725,128.735,128.68,128.73,140800000.0
2009-01-28 19:21:00,128.73,128.75,128.695,128.705,124800000.0
2009-01-28 19:22:00,128.705,128.705,128.625,128.645,132800000.0
2009-01-28 19:23:00,128.64,128.675,128.625,128.67,112000000.0
2009-01-28 19:24:00,128.675,128.68,128.665,128.665,43200000.0
2009-01-28 19:25:00,128.665,128.685,128.66,128.675,128000000.0
2009-01-28 19:26:00,128.68,128.68,128.645,128.68,166400000.0
2009-01-28 19:27:00,128.675,128.7,128.65,128.7,131200000.0
2009-01-28 19:28:00,128.705,128.755,128.695,128.72,198400000.0
2009-01-28 19:29:00,128.725,128.8,128.725,128.775,204800000.0
2009-01-28 19:30:00,128.78,128.815,128.745,128.745,83200000.0
2009-01-28 19:31:00,128.755,128.795,128.745,128.76,188800000.0
2009-01-28 19:32:00,128.76,128.775,128.72,128.725,107200000.0
2009-01-28 19:33:00,128.725,128.76,128.665,128.685,163200000.0
2009-01-28 19:34:00,128.685,128.73,128.665,128.715,156800000.0
2009-01-28 19:35:00,128.715,128.74,128.695,128.695,155200000.0
2009-01-28 19:36:00,128.68,128.72,128.675,128.715,156800000.0
2009-01-28 19:37:00,128.71,128.73,128.665,128.685,297600000.0
2009-01-28 19:38:00,128.685,128.71,128.68,128.69,112000000.0
2009-01-28 19:39:00,128.705,128.705,128.685,128.685,88000000.0
2009-01-28 19:40:00,128.695,128.71,128.665,128.665,81600000.0
2009-01-28 19:41:00,128.675,128.675,128.615,128.62,211200000.0
2009-01-28 19:42:00,128.61,128.665,128.6,128.665,118400000.0
2009-01-28 19:43:00,128.665,128.665,128.625,128.625,75200000.0
2009-01-28 19:44:00,128.63,128.63,128.6,128.61,147200000.0
2009-01-28 19:45:00,128.615,128.675,128.605,128.665,281600000.0
2009-01-28 19:46:00,128.68,128.695,128.64,128.64,257600000.0
2009-01-28 19:47:00,128.63,128.67,128.63,128.665,161600000.0
2009-01-28 19:48:00,128.665,128.665,128.625,128.655,203200000.0
2009-01-28 19:49:00,128.655,128.66,128.63,128.64,88000000.0
2009-01-28 19:50:00,128.64,128.655,128.62,128.63,156800000.0
2009-01-28 19:51:00,128.63,128.68,128.63,128.645,132800000.0
2009-01-28 19:52:00,128.645,128.665,128.64,128.64,65600000.0
2009-01-28 19:53:00,128.64,128.685,128.64,128.675,91200000.0
2009-01-28 19:54:00,128.68,128.715,128.67,128.715,160000000.0
2009-01-28 19:55:00,128.71,128.72,128.665,128.665,110400000.0
2009-01-28 19:56:00,128.66,128.665,128.625,128.65,129600000.0
2009-01-28 19:57:00,128.645,128.645,128.56,128.56,124800000.0
2009-01-28 19:58:00,128.58,128.605,128.58,128.6,96000000.0
2009-01-28 19:59:00,128.59,128.595,128.555,128.56,160000000.0
2009-01-28 20:00:00,128.555,128.555,128.435,128.435,240600000.0
2009-01-28 20:01:00,128.44,128.445,128.405,128.445,67600000.0
2009-01-28 20:02:00,128.435,128.45,128.415,128.44,51800000.0
2009-01-28 20:03:00,128.44,128.48,128.44,128.46,84800000.0
2009-01-28 20:04:00,128.455,128.455,128.43,128.445,40000000.0
2009-01-28 20:05:00,128.445,128.445,128.415,128.415,43000000.0
2009-01-28 20:06:00,128.405,128.455,128.365,128.455,151600000.0
2009-01-28 20:07:00,128.455,128.475,128.42,128.44,80000000.0
2009-01-28 20:08:00,128.445,128.505,128.4,128.505,179200000.0
2009-01-28 20:09:00,128.52,128.525,128.43,128.455,109800000.0
2009-01-28 20:10:00,128.46,128.52,128.395,128.485,147000000.0
2009-01-28 20:11:00,128.485,128.525,128.475,128.48,149400000.0
2009-01-28 20:12:00,128.48,128.48,128.45,128.475,59400000.0
2009-01-28 20:13:00,128.475,128.48,128.445,128.48,143600000.0
2009-01-28 20:14:00,128.48,128.535,128.46,128.475,204000000.0
2009-01-28 20:15:00,128.475,128.475,128.41,128.415,130800000.0
2009-01-28 20:16:00,128.415,128.485,128.405,128.485,227400000.0
2009-01-28 20:17:00,128.485,128.495,128.465,128.47,76600000.0
2009-01-28 20:18:00,128.465,128.465,128.415,128.435,77600000.0
2009-01-28 20:19:00,128.445,128.475,128.435,128.465,131000000.0
2009-01-28 20:20:00,128.465,128.465,128.425,128.45,123800000.0
2009-01-28 20:21:00,128.45,128.485,128.41,128.435,209600000.0
2009-01-28 20:22:00,128.435,128.51,128.435,128.5,122200000.0
2009-01-28 20:23:00,128.5,128.505,128.42,128.43,94800000.0
2009-01-28 20:24:00,128.43,128.52,128.395,128.52,183400000.0
2009-01-28 20:25:00,128.52,128.54,128.49,128.53,172400000.0
2009-01-28 20:26:00,128.535,128.595,128.535,128.55,174400000.0
2009-01-28 20:27:00,128.555,128.585,128.555,128.585,82000000.0
2009-01-28 20:28:00,128.585,128.685,128.585,128.68,270200000.0
2009-01-28 20:29:00,128.685,128.685,128.555,128.595,177600000.0
2009-01-28 20:30:00,128.595,128.61,128.58,128.61,150400000.0
2009-01-28 20:31:00,128.61,128.685,128.6,128.675,271400000.0
2009-01-28 20:32:00,128.68,128.695,128.645,128.68,152000000.0
2009-01-28 20:33:00,128.675,128.685,128.645,128.665,153000000.0
2009-01-28 20:34:00,128.665,128.675,128.63,128.66,132000000.0
2009-01-28 20:35:00,128.66,128.675,128.625,128.635,143200000.0
2009-01-28 20:36:00,128.63,128.655,128.6,128.615,162800000.0
2009-01-28 20:37:00,128.615,128.625,128.585,128.6,200600000.0
2009-01-28 20:38:00,128.6,128.63,128.525,128.525,344200000.0
2009-01-28 20:39:00,128.535,128.635,128.525,128.605,179800000.0
2009-01-28 20:40:00,128.61,128.66,128.595,128.63,152600000.0
2009-01-28 20:41:00,128.64,128.67,128.61,128.66,120200000.0
2009-01-28 20:42:00,128.66,128.725,128.645,128.645,176200000.0
2009-01-28 20:43:00,128.645,128.655,128.565,128.595,107600000.0
2009-01-28 20:44:00,128.585,128.625,128.56,128.61,135600000.0
2009-01-28 20:45:00,128.615,128.73,128.615,128.715,260800000.0
2009-01-28 20:46:00,128.715,128.785,128.715,128.78,140600000.0
2009-01-28 20:47:00,128.79,128.865,128.775,128.855,119200000.0
2009-01-28 20:48:00,128.865,128.895,128.85,128.855,129400000.0
2009-01-28 20:49:00,128.855,128.855,128.8,128.82,142400000.0
2009-01-28 20:50:00,128.82,128.96,128.81,128.945,179800000.0
2009-01-28 20:51:00,128.945,129.0,128.945,128.99,119000000.0
2009-01-28 20:52:00,128.99,129.005,128.905,128.945,318400000.0
2009-01-28 20:53:00,128.945,128.98,128.915,128.975,201600000.0
2009-01-28 20:54:00,128.975,128.995,128.865,128.9,227200000.0
2009-01-28 20:55:00,128.905,128.95,128.88,128.89,190200000.0
2009-01-28 20:56:00,128.885,128.92,128.875,128.91,202800000.0
2009-01-28 20:57:00,128.895,128.915,128.845,128.87,174800000.0
2009-01-28 20:58:00,128.87,128.88,128.81,128.81,153600000.0
2009-01-28 20:59:00,128.81,128.82,128.735,128.745,106200000.0
2009-01-28 21:00:00,128.745,128.825,128.745,128.825,140400000.0
2009-01-28 21:01:00,128.82,128.83,128.775,128.81,82400000.0
2009-01-28 21:02:00,128.81,128.9,128.8,128.895,200400000.0
2009-01-28 21:03:00,128.895,128.91,128.885,128.885,123400000.0
2009-01-28 21:04:00,128.885,129.04,128.885,129.04,141600000.0
2009-01-28 21:05:00,129.035,129.05,129.02,129.04,47400000.0
2009-01-28 21:06:00,129.03,129.05,128.97,129.035,94000000.0
2009-01-28 21:07:00,129.035,129.04,129.02,129.035,36000000.0
2009-01-28 21:08:00,129.03,129.035,128.96,129.025,75400000.0
2009-01-28 21:09:00,129.025,129.025,128.955,128.96,72000000.0
2009-01-28 21:10:00,128.985,129.01,128.965,128.985,92600000.0
2009-01-28 21:11:00,128.99,129.035,128.965,128.995,53200000.0
2009-01-28 21:12:00,129.005,129.14,128.995,129.125,153400000.0
2009-01-28 21:13:00,129.105,129.145,129.045,129.09,175600000.0
2009-01-28 21:14:00,129.09,129.17,129.02,129.075,308400000.0
2009-01-28 21:15:00,129.15,129.175,128.785,129.12,228200000.0
2009-01-28 21:16:00,129.125,129.14,128.855,128.92,212000000.0
2009-01-28 21:17:00,128.935,129.015,128.865,128.98,161800000.0
2009-01-28 21:18:00,128.99,129.025,128.72,129.025,273800000.0
2009-01-28 21:19:00,129.025,129.255,128.995,129.25,207200000.0
2009-01-28 21:20:00,129.24,129.51,129.215,129.38,355800000.0
2009-01-28 21:21:00,129.375,129.525,129.365,129.515,291000000.0
2009-01-28 21:22:00,129.635,129.675,129.295,129.32,191800000.0
2009-01-28 21:23:00,129.32,129.34,129.19,129.24,202600000.0
2009-01-28 21:24:00,129.24,129.34,129.225,129.31,213600000.0
2009-01-28 21:25:00,129.31,129.36,129.09,129.105,231600000.0
2009-01-28 21:26:00,129.105,129.12,128.83,129.005,266400000.0
2009-01-28 21:27:00,128.99,129.17,128.99,129.11,262000000.0
2009-01-28 21:28:00,129.115,129.25,128.88,128.88,261800000.0
2009-01-28 21:29:00,128.865,128.98,128.82,128.925,239400000.0
2009-01-28 21:30:00,128.93,128.99,128.75,128.765,221600000.0
2009-01-28 21:31:00,128.79,128.815,128.505,128.57,189200000.0
2009-01-28 21:32:00,128.57,128.605,128.475,128.525,180400000.0
2009-01-28 21:33:00,128.545,128.65,128.415,128.635,192800000.0
2009-01-28 21:34:00,128.65,128.76,128.645,128.685,147600000.0
2009-01-28 21:35:00,128.68,128.68,128.42,128.43,170600000.0
2009-01-28 21:36:00,128.43,128.445,128.355,128.415,156600000.0
2009-01-28 21:37:00,128.425,128.455,128.35,128.375,259800000.0
2009-01-28 21:38:00,128.39,128.45,128.32,128.365,255400000.0
2009-01-28 21:39:00,128.4,128.595,128.365,128.575,212200000.0
2009-01-28 21:40:00,128.575,128.7,128.53,128.7,190800000.0
2009-01-28 21:41:00,128.685,128.685,128.365,128.365,182200000.0
2009-01-28 21:42:00,128.375,128.49,128.375,128.44,193200000.0
2009-01-28 21:43:00,128.44,128.535,128.44,128.52,212000000.0
2009-01-28 21:44:00,128.52,128.585,128.51,128.585,156800000.0
2009-01-28 21:45:00,128.585,128.625,128.565,128.595,177200000.0
2009-01-28 21:46:00,128.595,128.635,128.54,128.635,154800000.0
2009-01-28 21:47:00,128.65,128.785,128.65,128.755,138800000.0
2009-01-28 21:48:00,128.765,128.825,128.645,128.665,136000000.0
2009-01-28 21:49:00,128.68,128.695,128.61,128.695,116800000.0
2009-01-28 21:50:00,128.69,128.74,128.69,128.7,44200000.0
2009-01-28 21:51:00,128.705,128.8,128.705,128.765,76000000.0
2009-01-28 21:52:00,128.78,128.785,128.69,128.7,95000000.0
2009-01-28 21:53:00,128.67,128.88,128.665,128.72,131800000.0
2009-01-28 21:54:00,128.715,128.725,128.605,128.63,162400000.0
2009-01-28 21:55:00,128.64,128.795,128.635,128.755,139200000.0
2009-01-28 21:56:00,128.755,128.76,128.665,128.74,190200000.0
2009-01-28 21:57:00,128.74,128.79,128.68,128.705,192000000.0
2009-01-28 21:58:00,128.7,128.73,128.645,128.675,189800000.0
2009-01-28 21:59:00,128.67,129.015,128.67,128.96,240400000.0
2009-01-28 22:00:00,128.965,129.03,128.885,128.955,161000000.0
2009-01-28 22:01:00,128.94,128.94,128.815,128.865,98000000.0
2009-01-28 22:02:00,128.86,128.885,128.815,128.85,103400000.0
2009-01-28 22:03:00,128.84,128.84,128.72,128.745,149400000.0
2009-01-28 22:04:00,128.73,128.74,128.565,128.6,131600000.0
2009-01-28 22:05:00,128.605,128.725,128.56,128.685,104400000.0
2009-01-28 22:06:00,128.695,128.775,128.665,128.69,193800000.0
2009-01-28 22:07:00,128.69,128.695,128.495,128.52,111200000.0
2009-01-28 22:08:00,128.52,128.52,128.41,128.49,166600000.0
2009-01-28 22:09:00,128.485,128.535,128.44,128.535,150200000.0
2009-01-28 22:10:00,128.535,128.585,128.475,128.585,173800000.0
2009-01-28 22:11:00,128.575,128.615,128.5,128.61,86800000.0
2009-01-28 22:12:00,128.61,128.665,128.57,128.665,140600000.0
2009-01-28 22:13:00,128.68,128.685,128.5,128.545,187000000.0
2009-01-28 22:14:00,128.545,128.545,128.385,128.4,198600000.0
2009-01-28 22:15:00,128.4,128.42,128.12,128.12,331600000.0
2009-01-28 22:16:00,128.125,128.225,128.03,128.205,274200000.0
2009-01-28 22:17:00,128.205,128.205,128.145,128.165,140600000.0
2009-01-28 22:18:00,128.14,128.215,128.1,128.205,174200000.0
2009-01-28 22:19:00,128.205,128.245,128.175,128.19,199200000.0
2009-01-28 22:20:00,128.205,128.23,128.185,128.185,121000000.0
2009-01-28 22:21:00,128.18,128.225,128.14,128.14,235400000.0
2009-01-28 22:22:00,128.14,128.145,127.995,128.03,280600000.0
2009-01-28 22:23:00,128.02,128.09,128.005,128.09,284800000.0
2009-01-28 22:24:00,128.09,128.135,128.07,128.085,96200000.0
2009-01-28 22:25:00,128.095,128.135,128.08,128.13,75600000.0
2009-01-28 22:26:00,128.13,128.135,128.065,128.075,137600000.0
2009-01-28 22:27:00,128.07,128.07,127.91,127.91,204000000.0
2009-01-28 22:28:00,127.91,127.925,127.875,127.875,160200000.0
2009-01-28 22:29:00,127.875,128.015,127.865,128.015,191200000.0
2009-01-28 22:30:00,128.01,128.01,127.93,127.955,135000000.0
2009-01-28 22:31:00,127.98,128.015,127.955,127.97,123600000.0
2009-01-28 22:32:00,127.975,127.995,127.955,127.995,157200000.0
2009-01-28 22:33:00,127.995,128.105,127.98,128.035,221200000.0
2009-01-28 22:34:00,128.045,128.05,127.985,128.02,131800000.0
2009-01-28 22:35:00,128.025,128.17,128.025,128.145,168200000.0
2009-01-28 22:36:00,128.145,128.165,128.11,128.13,158400000.0
2009-01-28 22:37:00,128.13,128.15,128.075,128.095,55600000.0
2009-01-28 22:38:00,128.1,128.135,128.035,128.135,140200000.0
2009-01-28 22:39:00,128.135,128.22,128.135,128.21,69800000.0
2009-01-28 22:40:00,128.195,128.29,128.175,128.23,214000000.0
2009-01-28 22:41:00,128.235,128.245,128.205,128.21,82000000.0
2009-01-28 22:42:00,128.225,128.235,128.205,128.22,86800000.0
2009-01-28 22:43:00,128.22,128.285,128.195,128.25,165800000.0
2009-01-28 22:44:00,128.25,128.295,128.245,128.28,155000000.0
2009-01-28 22:45:00,128.28,128.295,128.165,128.18,115800000.0
2009-01-28 22:46:00,128.18,128.215,128.17,128.185,84800000.0
2009-01-28 22:47:00,128.145,128.235,128.14,128.195,169400000.0
2009-01-28 22:48:00,128.2,128.245,128.195,128.235,151400000.0
2009-01-28 22:49:00,128.245,128.355,128.245,128.285,207400000.0
2009-01-28 22:50:00,128.335,128.365,128.27,128.29,183200000.0
2009-01-28 22:51:00,128.285,128.335,128.27,128.335,104400000.0
2009-01-28 22:52:00,128.35,128.355,128.3,128.325,95600000.0
2009-01-28 22:53:00,128.335,128.395,128.32,128.35,210800000.0
2009-01-28 22:54:00,128.335,128.34,128.29,128.315,143600000.0
2009-01-28 22:55:00,128.315,128.325,128.28,128.32,58800000.0
2009-01-28 22:56:00,128.335,128.365,128.31,128.335,101600000.0
2009-01-28 22:57:00,128.35,128.38,128.325,128.35,61600000.0
2009-01-28 22:58:00,128.365,128.37,128.35,128.35,48000000.0
2009-01-28 22:59:00,128.37,128.385,128.225,128.225,306000000.0
2009-01-28 23:00:00,128.24,128.28,128.095,128.28,243600000.0
2009-01-28 23:01:00,128.275,128.31,128.26,128.265,84000000.0
2009-01-28 23:02:00,128.265,128.305,128.225,128.265,113600000.0
2009-01-28 23:03:00,128.29,128.34,128.28,128.29,171200000.0
2009-01-28 23:04:00,128.29,128.355,128.29,128.33,48600000.0
2009-01-28 23:05:00,128.34,128.355,128.33,128.335,53200000.0
2009-01-28 23:06:00,128.335,128.335,128.245,128.295,47800000.0
2009-01-28 23:07:00,128.295,128.295,128.25,128.275,106000000.0
2009-01-28 23:08:00,128.275,128.29,128.235,128.285,177200000.0
2009-01-28 23:09:00,128.28,128.305,128.26,128.26,79000000.0
2009-01-28 23:10:00,128.255,128.28,128.25,128.26,89400000.0
2009-01-28 23:11:00,128.25,128.31,128.25,128.31,75000000.0
2009-01-28 23:12:00,128.305,128.395,128.305,128.39,96800000.0
2009-01-28 23:13:00,128.38,128.475,128.38,128.435,129000000.0
2009-01-28 23:14:00,128.45,128.55,128.45,128.55,48800000.0
2009-01-28 23:15:00,128.55,128.55,128.48,128.48,60200000.0
2009-01-28 23:16:00,128.48,128.485,128.455,128.47,133400000.0
2009-01-28 23:17:00,128.47,128.48,128.455,128.475,26400000.0
2009-01-28 23:18:00,128.475,128.475,128.445,128.445,81600000.0
2009-01-28 23:19:00,128.45,128.46,128.41,128.41,60800000.0
2009-01-28 23:20:00,128.415,128.415,128.395,128.405,105200000.0
2009-01-28 23:21:00,128.395,128.405,128.385,128.39,59800000.0
2009-01-28 23:22:00,128.39,128.39,128.375,128.38,10400000.0
2009-01-28 23:23:00,128.38,128.44,128.37,128.38,178800000.0
2009-01-28 23:24:00,128.38,128.39,128.375,128.375,170000000.0
2009-01-28 23:25:00,128.38,128.41,128.365,128.365,69200000.0
2009-01-28 23:26:00,128.375,128.395,128.355,128.39,32400000.0
2009-01-28 23:27:00,128.4,128.405,128.355,128.405,34200000.0
2009-01-28 23:28:00,128.405,128.515,128.4,128.455,141600000.0
2009-01-28 23:29:00,128.455,128.61,128.455,128.53,170000000.0
2009-01-28 23:30:00,128.54,128.585,128.535,128.585,90800000.0
2009-01-28 23:31:00,128.565,128.655,128.565,128.645,84200000.0
2009-01-28 23:32:00,128.635,128.665,128.605,128.625,65000000.0
2009-01-28 23:33:00,128.63,128.675,128.625,128.65,136800000.0
2009-01-28 23:34:00,128.65,128.77,128.65,128.725,146600000.0
2009-01-28 23:35:00,128.72,128.72,128.64,128.64,65200000.0
2009-01-28 23:36:00,128.665,128.69,128.605,128.69,79800000.0
2009-01-28 23:37:00,128.685,128.685,128.665,128.68,36000000.0
2009-01-28 23:38:00,128.68,128.69,128.675,128.675,26800000.0
2009-01-28 23:39:00,128.675,128.69,128.655,128.69,30800000.0
2009-01-28 23:40:00,128.685,128.695,128.605,128.685,126800000.0
2009-01-28 23:41:00,128.685,128.685,128.61,128.625,79600000.0
2009-01-28 23:42:00,128.64,128.68,128.64,128.68,43200000.0
2009-01-28 23:43:00,128.675,128.675,128.63,128.63,69200000.0
2009-01-28 23:44:00,128.625,128.655,128.62,128.635,39600000.0
2009-01-28 23:45:00,128.63,128.63,128.565,128.59,126400000.0
2009-01-28 23:46:00,128.59,128.605,128.545,128.595,207200000.0
2009-01-28 23:47:00,128.595,128.595,128.555,128.58,78400000.0
2009-01-28 23:48:00,128.585,128.59,128.55,128.58,205600000.0
2009-01-28 23:49:00,128.58,128.58,128.535,128.545,148000000.0
2009-01-28 23:50:00,128.535,128.54,128.525,128.525,70800000.0
2009-01-28 23:51:00,128.525,128.525,128.51,128.52,26600000.0
2009-01-28 23:52:00,128.52,128.58,128.495,128.495,95200000.0
2009-01-28 23:53:00,128.51,128.52,128.505,128.515,32000000.0
2009-01-28 23:54:00,128.515,128.515,128.39,128.5,94800000.0
2009-01-28 23:55:00,128.5,128.58,128.48,128.58,93800000.0
2009-01-28 23:56:00,128.58,128.625,128.56,128.625,186800000.0
2009-01-28 23:57:00,128.625,128.65,128.59,128.62,144600000.0
2009-01-28 23:58:00,128.62,128.655,128.58,128.64,263400000.0
2009-01-28 23:59:00,128.64,128.685,128.61,128.61,168200000.0
2009-01-29 00:00:00,128.565,128.595,128.38,128.46,185600000.0
2009-01-29 00:01:00,128.47,128.47,128.45,128.46,41400000.0
2009-01-29 00:02:00,128.46,128.46,128.39,128.45,38600000.0
2009-01-29 00:03:00,128.47,128.485,128.47,128.485,24000000.0
2009-01-29 00:04:00,128.475,128.59,128.475,128.59,24000000.0
2009-01-29 00:05:00,128.565,128.602,128.562,128.591,21800000.0
2009-01-29 00:06:00,128.595,128.65,128.595,128.625,65400000.0
2009-01-29 00:07:00,128.635,128.655,128.63,128.65,52800000.0
2009-01-29 00:08:00,128.65,128.65,128.635,128.635,9600000.0
2009-01-29 00:09:00,128.625,128.745,128.605,128.71,150400000.0
2009-01-29 00:10:00,128.7,128.725,128.685,128.725,60600000.0
2009-01-29 00:11:00,128.725,128.755,128.725,128.755,34000000.0
2009-01-29 00:12:00,128.75,128.76,128.735,128.735,23800000.0
2009-01-29 00:13:00,128.75,128.76,128.73,128.74,70000000.0
2009-01-29 00:14:00,128.755,128.795,128.735,128.75,62600000.0
2009-01-29 00:15:00,128.76,128.765,128.755,128.765,20600000.0
2009-01-29 00:16:00,128.765,128.765,128.635,128.65,33800000.0
2009-01-29 00:17:00,128.65,128.66,128.645,128.66,27000000.0
2009-01-29 00:18:00,128.67,128.705,128.645,128.685,56800000.0
2009-01-29 00:19:00,128.65,128.685,128.6,128.635,41000000.0
2009-01-29 00:20:00,128.63,128.63,128.63,128.63,1600000.0
2009-01-29 00:21:00,128.552,128.629,128.537,128.602,104600000.0
2009-01-29 00:22:00,128.655,128.7,128.655,128.69,14400000.0
2009-01-29 00:23:00,128.69,128.69,128.52,128.59,46200000.0
2009-01-29 00:24:00,128.595,128.605,128.595,128.605,5400000.0
2009-01-29 00:25:00,128.595,128.605,128.595,128.605,5400000.0
2009-01-29 00:26:00,128.63,128.7,128.63,128.7,38600000.0
2009-01-29 00:27:00,128.7,128.745,128.63,128.645,53800000.0
2009-01-29 00:28:00,128.655,128.66,128.615,128.615,18600000.0
2009-01-29 00:29:00,128.625,128.635,128.588,128.627,90400000.0
2009-01-29 00:30:00,128.63,128.63,128.615,128.625,4800000.0
2009-01-29 00:31:00,128.615,128.625,128.615,128.615,11000000.0
2009-01-29 00:32:00,128.62,128.63,128.62,128.63,4800000.0
2009-01-29 00:33:00,128.67,128.75,128.625,128.75,31800000.0
2009-01-29 00:34:00,128.75,128.78,128.675,128.715,75000000.0
2009-01-29 00:35:00,128.735,128.795,128.735,128.775,46000000.0
2009-01-29 00:36:00,128.77,128.785,128.77,128.78,36400000.0
2009-01-29 00:37:00,128.77,128.785,128.74,128.74,17400000.0
2009-01-29 00:38:00,128.76,128.77,128.75,128.75,20800000.0
2009-01-29 00:39:00,128.755,128.775,128.735,128.77,16600000.0
2009-01-29 00:40:00,128.78,128.78,128.685,128.695,58600000.0
2009-01-29 00:41:00,128.7,128.845,128.685,128.845,56800000.0
2009-01-29 00:42:00,128.845,128.845,128.775,128.795,54400000.0
2009-01-29 00:43:00,128.81,128.83,128.795,128.815,19000000.0
2009-01-29 00:44:00,128.815,128.88,128.785,128.805,72800000.0
2009-01-29 00:45:00,128.82,128.84,128.795,128.81,44400000.0
2009-01-29 00:46:00,128.835,128.905,128.835,128.9,53800000.0
2009-01-29 00:47:00,128.905,128.91,128.875,128.88,43200000.0
2009-01-29 00:48:00,128.87,128.87,128.79,128.825,86800000.0
2009-01-29 00:49:00,128.82,128.82,128.805,128.805,28400000.0
2009-01-29 00:50:00,128.82,128.82,128.805,128.81,13400000.0
2009-01-29 00:51:00,128.81,128.815,128.695,128.72,64800000.0
2009-01-29 00:52:00,128.715,128.73,128.7,128.73,12200000.0
2009-01-29 00:53:00,128.73,128.77,128.68,128.77,66600000.0
2009-01-29 00:54:00,128.78,128.795,128.68,128.745,94600000.0
2009-01-29 00:55:00,128.745,128.76,128.745,128.76,60600000.0
2009-01-29 00:56:00,128.75,128.755,128.745,128.755,17600000.0
2009-01-29 00:57:00,128.755,128.83,128.755,128.83,56000000.0
2009-01-29 00:58:00,128.83,128.89,128.785,128.785,105000000.0
2009-01-29 00:59:00,128.785,128.82,128.745,128.77,80000000.0
2009-01-29 01:00:00,128.745,128.75,128.7,128.71,88400000.0
2009-01-29 01:01:00,128.72,128.73,128.645,128.69,79200000.0
2009-01-29 01:02:00,128.69,128.69,128.65,128.66,26200000.0
2009-01-29 01:03:00,128.665,128.695,128.66,128.675,37800000.0
2009-01-29 01:04:00,128.67,128.67,128.595,128.61,21200000.0
2009-01-29 01:05:00,128.62,128.685,128.62,128.67,37400000.0
2009-01-29 01:06:00,128.628,128.669,128.612,128.648,129600000.0
2009-01-29 01:07:00,128.69,128.69,128.69,128.69,1000000.0
2009-01-29 01:08:00,128.71,128.72,128.71,128.72,9000000.0
2009-01-29 01:09:00,128.735,128.815,128.69,128.78,109600000.0
2009-01-29 01:10:00,128.79,128.79,128.665,128.675,157600000.0
2009-01-29 01:11:00,128.675,128.76,128.675,128.745,69400000.0
2009-01-29 01:12:00,128.745,128.75,128.725,128.75,34200000.0
2009-01-29 01:13:00,128.75,128.78,128.75,128.76,33000000.0
2009-01-29 01:14:00,128.75,128.75,128.735,128.75,20200000.0
2009-01-29 01:15:00,128.75,128.76,128.75,128.75,4000000.0
2009-01-29 01:16:00,128.75,128.805,128.75,128.8,40200000.0
2009-01-29 01:17:00,128.81,128.825,128.79,128.82,84000000.0
2009-01-29 01:18:00,128.805,128.865,128.805,128.84,122800000.0
2009-01-29 01:19:00,128.84,128.845,128.785,128.795,54400000.0
2009-01-29 01:20:00,128.77,128.855,128.77,128.845,118000000.0
2009-01-29 01:21:00,128.845,128.85,128.835,128.835,48200000.0
2009-01-29 01:22:00,128.835,128.855,128.765,128.805,63200000.0
2009-01-29 01:23:00,128.83,128.86,128.815,128.84,50600000.0
2009-01-29 01:24:00,128.84,128.9,128.83,128.9,89800000.0
2009-01-29 01:25:00,128.9,128.9,128.82,128.85,47000000.0
2009-01-29 01:26:00,128.845,128.845,128.845,128.845,1600000.0
2009-01-29 01:27:00,128.85,128.85,128.84,128.84,22600000.0
2009-01-29 01:28:00,128.83,128.835,128.82,128.835,47200000.0
2009-01-29 01:29:00,128.83,128.835,128.82,128.82,21000000.0
2009-01-29 01:30:00,128.815,128.815,128.755,128.775,76800000.0
2009-01-29 01:31:00,128.77,128.785,128.77,128.785,14400000.0
2009-01-29 01:32:00,128.79,128.86,128.79,128.825,64200000.0
2009-01-29 01:33:00,128.825,128.84,128.705,128.71,94000000.0
2009-01-29 01:34:00,128.72,128.72,128.56,128.56,56800000.0
2009-01-29 01:35:00,128.555,128.595,128.5,128.5,101200000.0
2009-01-29 01:36:00,128.48,128.52,128.37,128.415,164600000.0
2009-01-29 01:37:00,128.41,128.45,128.395,128.41,60400000.0
2009-01-29 01:38:00,128.425,128.43,128.425,128.43,12000000.0
2009-01-29 01:39:00,128.43,128.435,128.365,128.385,72600000.0
2009-01-29 01:40:00,128.4,128.445,128.4,128.435,50800000.0
2009-01-29 01:41:00,128.435,128.495,128.415,128.415,135800000.0
2009-01-29 01:42:00,128.415,128.425,128.355,128.355,101200000.0
2009-01-29 01:43:00,128.385,128.405,128.385,128.4,135200000.0
2009-01-29 01:44:00,128.39,128.565,128.37,128.565,92600000.0
2009-01-29 01:45:00,128.55,128.56,128.5,128.535,22400000.0
2009-01-29 01:46:00,128.54,128.57,128.43,128.485,113200000.0
2009-01-29 01:47:00,128.495,128.505,128.455,128.5,119800000.0
2009-01-29 01:48:00,128.5,128.51,128.49,128.505,79000000.0
2009-01-29 01:49:00,128.505,128.51,128.485,128.495,115800000.0
2009-01-29 01:50:00,128.505,128.51,128.49,128.51,124800000.0
2009-01-29 01:51:00,128.51,128.565,128.475,128.545,165800000.0
2009-01-29 01:52:00,128.545,128.58,128.54,128.54,86000000.0
2009-01-29 01:53:00,128.54,128.555,128.445,128.55,104200000.0
2009-01-29 01:54:00,128.555,128.71,128.53,128.71,126600000.0
2009-01-29 01:55:00,128.705,128.705,128.655,128.705,123000000.0
2009-01-29 01:56:00,128.71,128.71,128.645,128.67,37400000.0
2009-01-29 01:57:00,128.665,128.695,128.665,128.69,24200000.0
2009-01-29 01:58:00,128.685,128.69,128.665,128.69,56200000.0
2009-01-29 01:59:00,128.695,128.735,128.68,128.73,88200000.0
2009-01-29 02:00:00,128.725,128.74,128.625,128.64,94800000.0
2009-01-29 02:01:00,128.635,128.64,128.59,128.625,110400000.0
2009-01-29 02:02:00,128.635,128.645,128.61,128.635,49400000.0
2009-01-29 02:03:00,128.625,128.64,128.61,128.635,11000000.0
2009-01-29 02:04:00,128.625,128.675,128.595,128.62,113400000.0
2009-01-29 02:05:00,128.635,128.69,128.635,128.685,82000000.0
2009-01-29 02:06:00,128.685,128.715,128.67,128.705,145000000.0
2009-01-29 02:07:00,128.7,128.715,128.615,128.66,65800000.0
2009-01-29 02:08:00,128.67,128.67,128.665,128.67,27000000.0
2009-01-29 02:09:00,128.675,128.675,128.655,128.665,25600000.0
2009-01-29 02:10:00,128.665,128.67,128.655,128.67,73400000.0
2009-01-29 02:11:00,128.67,128.705,128.67,128.68,64400000.0
2009-01-29 02:12:00,128.695,128.76,128.685,128.76,81800000.0
2009-01-29 02:13:00,128.755,128.79,128.73,128.755,133200000.0
2009-01-29 02:14:00,128.765,128.88,128.765,128.81,160600000.0
2009-01-29 02:15:00,128.81,128.815,128.755,128.765,48800000.0
2009-01-29 02:16:00,128.76,128.815,128.745,128.795,80800000.0
2009-01-29 02:17:00,128.805,128.84,128.77,128.82,152600000.0
2009-01-29 02:18:00,128.83,128.835,128.775,128.775,53200000.0
2009-01-29 02:19:00,128.77,128.775,128.76,128.77,60400000.0
2009-01-29 02:20:00,128.76,128.765,128.75,128.755,37600000.0
2009-01-29 02:21:00,128.805,128.82,128.755,128.765,148200000.0
2009-01-29 02:22:00,128.765,128.79,128.755,128.775,122200000.0
2009-01-29 02:23:00,128.775,128.805,128.76,128.785,148800000.0
2009-01-29 02:24:00,128.785,128.9,128.775,128.865,138400000.0
2009-01-29 02:25:00,128.86,128.935,128.845,128.935,228000000.0
2009-01-29 02:26:00,128.935,128.96,128.89,128.935,173200000.0
2009-01-29 02:27:00,128.94,128.94,128.855,128.855,163200000.0
2009-01-29 02:28:00,128.85,128.905,128.85,128.865,137400000.0
2009-01-29 02:29:00,128.86,128.865,128.835,128.845,75400000.0
2009-01-29 02:30:00,128.85,128.85,128.79,128.8,142200000.0
2009-01-29 02:31:00,128.8,128.845,128.8,128.835,110600000.0
2009-01-29 02:32:00,128.835,128.895,128.835,128.895,48800000.0
2009-01-29 02:33:00,128.895,128.91,128.815,128.86,97800000.0
2009-01-29 02:34:00,128.86,128.86,128.835,128.85,59200000.0
2009-01-29 02:35:00,128.85,128.85,128.81,128.825,83000000.0
2009-01-29 02:36:00,128.815,128.825,128.775,128.805,242200000.0
2009-01-29 02:37:00,128.815,128.835,128.805,128.81,209000000.0
2009-01-29 02:38:00,128.81,128.82,128.705,128.715,124800000.0
2009-01-29 02:39:00,128.715,128.755,128.695,128.745,100800000.0
2009-01-29 02:40:00,128.745,128.77,128.645,128.685,127000000.0
2009-01-29 02:41:00,128.685,128.685,128.63,128.635,124200000.0
2009-01-29 02:42:00,128.635,128.635,128.435,128.435,111400000.0
2009-01-29 02:43:00,128.465,128.49,128.415,128.48,140800000.0
2009-01-29 02:44:00,128.475,128.495,128.395,128.405,76200000.0
2009-01-29 02:45:00,128.405,128.405,128.245,128.285,135600000.0
2009-01-29 02:46:00,128.3,128.315,128.255,128.255,177000000.0
2009-01-29 02:47:00,128.265,128.4,128.265,128.385,112200000.0
2009-01-29 02:48:00,128.39,128.39,128.34,128.34,127800000.0
2009-01-29 02:49:00,128.34,128.355,128.295,128.305,178600000.0
2009-01-29 02:50:00,128.3,128.325,128.3,128.325,101800000.0
2009-01-29 02:51:00,128.315,128.365,128.305,128.33,122000000.0
2009-01-29 02:52:00,128.34,128.36,128.205,128.295,148000000.0
2009-01-29 02:53:00,128.295,128.375,128.285,128.285,168600000.0
2009-01-29 02:54:00,128.3,128.315,128.245,128.315,171000000.0
2009-01-29 02:55:00,128.325,128.37,128.25,128.36,229200000.0
2009-01-29 02:56:00,128.375,128.39,128.34,128.39,131800000.0
2009-01-29 02:57:00,128.395,128.405,128.21,128.22,163300000.0
2009-01-29 02:58:00,128.22,128.24,128.19,128.235,118000000.0
2009-01-29 02:59:00,128.235,128.265,128.215,128.25,153200000.0
2009-01-29 03:00:00,128.245,128.355,128.245,128.325,129400000.0
2009-01-29 03:01:00,128.325,128.37,128.295,128.33,125800000.0
2009-01-29 03:02:00,128.32,128.375,128.32,128.375,62600000.0
2009-01-29 03:03:00,128.38,128.38,128.345,128.37,85800000.0
2009-01-29 03:04:00,128.37,128.395,128.335,128.36,127600000.0
2009-01-29 03:05:00,128.36,128.37,128.33,128.37,132600000.0
2009-01-29 03:06:00,128.37,128.425,128.355,128.405,152600000.0
2009-01-29 03:07:00,128.405,128.42,128.35,128.365,95800000.0
2009-01-29 03:08:00,128.365,128.425,128.365,128.375,47600000.0
2009-01-29 03:09:00,128.385,128.385,128.36,128.385,35200000.0
2009-01-29 03:10:00,128.39,128.4,128.34,128.35,33000000.0
2009-01-29 03:11:00,128.34,128.355,128.305,128.33,75400000.0
2009-01-29 03:12:00,128.335,128.335,128.23,128.23,147600000.0
2009-01-29 03:13:00,128.24,128.27,128.155,128.16,169400000.0
2009-01-29 03:14:00,128.17,128.175,128.08,128.085,161600000.0
2009-01-29 03:15:00,128.11,128.135,128.085,128.1,68600000.0
2009-01-29 03:16:00,128.095,128.095,128.07,128.09,32000000.0
2009-01-29 03:17:00,128.11,128.15,128.1,128.125,110600000.0
2009-01-29 03:18:00,128.125,128.135,128.02,128.025,92400000.0
2009-01-29 03:19:00,128.03,128.15,128.03,128.105,279000000.0
2009-01-29 03:20:00,128.105,128.135,128.06,128.06,171000000.0
2009-01-29 03:21:00,128.055,128.08,128.055,128.08,87800000.0
2009-01-29 03:22:00,128.075,128.09,128.05,128.07,84800000.0
2009-01-29 03:23:00,128.07,128.165,128.07,128.12,168400000.0
2009-01-29 03:24:00,128.12,128.165,128.11,128.165,67600000.0
2009-01-29 03:25:00,128.175,128.175,128.005,128.015,105000000.0
2009-01-29 03:26:00,128.005,128.05,127.905,128.03,116200000.0
2009-01-29 03:27:00,127.985,128.035,127.97,127.98,66000000.0
2009-01-29 03:28:00,127.99,127.995,127.97,127.985,39200000.0
2009-01-29 03:29:00,127.99,128.01,127.97,127.99,54800000.0
2009-01-29 03:30:00,127.985,128.045,127.975,128.04,90600000.0
2009-01-29 03:31:00,128.04,128.075,128.035,128.045,123200000.0
2009-01-29 03:32:00,128.045,128.105,128.04,128.065,132400000.0
2009-01-29 03:33:00,128.055,128.09,128.055,128.08,163200000.0
2009-01-29 03:34:00,128.07,128.095,128.05,128.075,141000000.0
2009-01-29 03:35:00,128.07,128.215,128.07,128.215,165800000.0
2009-01-29 03:36:00,128.22,128.23,128.12,128.135,183400000.0
2009-01-29 03:37:00,128.135,128.285,128.125,128.27,86200000.0
2009-01-29 03:38:00,128.27,128.27,128.195,128.25,113000000.0
2009-01-29 03:39:00,128.265,128.295,128.25,128.28,47000000.0
2009-01-29 03:40:00,128.28,128.285,128.23,128.255,77000000.0
2009-01-29 03:41:00,128.235,128.315,128.225,128.31,71200000.0
2009-01-29 03:42:00,128.31,128.38,128.235,128.35,123400000.0
2009-01-29 03:43:00,128.355,128.355,128.2,128.315,141400000.0
2009-01-29 03:44:00,128.3,128.315,128.215,128.225,157800000.0
2009-01-29 03:45:00,128.225,128.27,128.2,128.245,142200000.0
2009-01-29 03:46:00,128.245,128.3,128.24,128.295,20400000.0
2009-01-29 03:47:00,128.295,128.3,128.265,128.28,83600000.0
2009-01-29 03:48:00,128.27,128.28,128.23,128.265,109400000.0
2009-01-29 03:49:00,128.265,128.285,128.25,128.27,53000000.0
2009-01-29 03:50:00,128.285,128.31,128.27,128.295,47000000.0
2009-01-29 03:51:00,128.295,128.32,128.295,128.32,55800000.0
2009-01-29 03:52:00,128.32,128.325,128.315,128.325,25400000.0
2009-01-29 03:53:00,128.32,128.35,128.255,128.31,147600000.0
2009-01-29 03:54:00,128.3,128.35,128.3,128.32,164600000.0
2009-01-29 03:55:00,128.32,128.355,128.32,128.345,69000000.0
2009-01-29 03:56:00,128.345,128.37,128.345,128.345,123600000.0
2009-01-29 03:57:00,128.35,128.395,128.35,128.37,113000000.0
2009-01-29 03:58:00,128.37,128.375,128.315,128.33,78800000.0
2009-01-29 03:59:00,128.335,128.36,128.33,128.345,109400000.0
2009-01-29 04:00:00,128.335,128.34,128.305,128.315,57400000.0
2009-01-29 04:01:00,128.325,128.34,128.295,128.31,156600000.0
2009-01-29 04:02:00,128.305,128.315,128.18,128.195,162600000.0
2009-01-29 04:03:00,128.21,128.22,128.175,128.18,51000000.0
2009-01-29 04:04:00,128.18,128.18,128.125,128.14,54000000.0
2009-01-29 04:05:00,128.145,128.175,128.135,128.175,59800000.0
2009-01-29 04:06:00,128.175,128.18,128.15,128.165,44000000.0
2009-01-29 04:07:00,128.17,128.17,128.15,128.15,21800000.0
2009-01-29 04:08:00,128.155,128.155,128.12,128.14,96000000.0
2009-01-29 04:09:00,128.14,128.155,128.12,128.12,70200000.0
2009-01-29 04:10:00,128.12,128.12,127.925,127.94,180000000.0
2009-01-29 04:11:00,127.955,127.985,127.94,127.95,112800000.0
2009-01-29 04:12:00,127.95,127.975,127.94,127.97,135600000.0
2009-01-29 04:13:00,127.975,127.99,127.965,127.99,23400000.0
2009-01-29 04:14:00,127.995,128.04,127.995,128.005,60600000.0
2009-01-29 04:15:00,127.995,128.02,127.99,128.02,65600000.0
2009-01-29 04:16:00,128.02,128.02,127.995,128.0,91000000.0
2009-01-29 04:17:00,128.0,128.0,127.91,127.925,76400000.0
2009-01-29 04:18:00,127.925,127.965,127.89,127.965,87800000.0
2009-01-29 04:19:00,127.94,127.985,127.94,127.97,47400000.0
2009-01-29 04:20:00,127.965,127.97,127.955,127.97,81200000.0
2009-01-29 04:21:00,127.97,128.0,127.94,127.975,167800000.0
2009-01-29 04:22:00,127.98,127.98,127.93,127.97,67400000.0
2009-01-29 04:23:00,127.975,127.98,127.955,127.955,13600000.0
2009-01-29 04:24:00,127.96,127.96,127.915,127.92,167800000.0
2009-01-29 04:25:00,127.915,127.925,127.905,127.915,78400000.0
2009-01-29 04:26:00,127.92,127.94,127.92,127.92,31000000.0
2009-01-29 04:27:00,127.92,127.92,127.88,127.89,47400000.0
2009-01-29 04:28:00,127.865,127.865,127.805,127.815,166600000.0
2009-01-29 04:29:00,127.82,127.825,127.47,127.665,155000000.0
2009-01-29 04:30:00,127.665,127.675,127.635,127.645,158000000.0
2009-01-29 04:31:00,127.635,127.665,127.62,127.635,233800000.0
2009-01-29 04:32:00,127.65,127.72,127.635,127.67,149200000.0
2009-01-29 04:33:00,127.675,127.805,127.665,127.715,200400000.0
2009-01-29 04:34:00,127.715,127.715,127.635,127.645,191200000.0
2009-01-29 04:35:00,127.65,127.695,127.64,127.68,133200000.0
2009-01-29 04:36:00,127.685,127.685,127.625,127.64,142800000.0
2009-01-29 04:37:00,127.645,127.665,127.62,127.65,102200000.0
2009-01-29 04:38:00,127.655,127.705,127.655,127.68,49400000.0
2009-01-29 04:39:00,127.69,127.725,127.685,127.715,68000000.0
2009-01-29 04:40:00,127.715,127.73,127.715,127.72,57400000.0
2009-01-29 04:41:00,127.725,127.735,127.71,127.73,52400000.0
2009-01-29 04:42:00,127.725,127.725,127.71,127.725,14000000.0
2009-01-29 04:43:00,127.725,127.725,127.665,127.67,47600000.0
2009-01-29 04:44:00,127.68,127.7,127.67,127.69,72800000.0
2009-01-29 04:45:00,127.69,127.705,127.635,127.635,62800000.0
2009-01-29 04:46:00,127.635,127.645,127.625,127.625,93400000.0
2009-01-29 04:47:00,127.635,127.68,127.6,127.61,148200000.0
2009-01-29 04:48:00,127.605,127.625,127.565,127.57,205200000.0
2009-01-29 04:49:00,127.575,127.62,127.57,127.6,191600000.0
2009-01-29 04:50:00,127.605,127.705,127.605,127.7,128400000.0
2009-01-29 04:51:00,127.725,127.765,127.685,127.755,86800000.0
2009-01-29 04:52:00,127.745,127.745,127.71,127.735,52200000.0
2009-01-29 04:53:00,127.725,127.725,127.685,127.725,42000000.0
2009-01-29 04:54:00,127.74,127.805,127.725,127.725,96600000.0
2009-01-29 04:55:00,127.735,127.78,127.735,127.78,100000000.0
2009-01-29 04:56:00,127.775,127.78,127.755,127.765,84400000.0
2009-01-29 04:57:00,127.765,127.765,127.725,127.755,185800000.0
2009-01-29 04:58:00,127.75,127.765,127.705,127.72,138800000.0
2009-01-29 04:59:00,127.725,127.735,127.71,127.725,31600000.0
2009-01-29 05:00:00,127.73,127.755,127.725,127.755,84400000.0
2009-01-29 05:01:00,127.765,127.83,127.765,127.8,82600000.0
2009-01-29 05:02:00,127.8,127.8,127.75,127.755,75200000.0
2009-01-29 05:03:00,127.755,127.805,127.75,127.805,55000000.0
2009-01-29 05:04:00,127.805,127.84,127.8,127.84,74600000.0
2009-01-29 05:05:00,127.845,127.845,127.83,127.83,145800000.0
2009-01-29 05:06:00,127.83,127.835,127.83,127.835,50800000.0
2009-01-29 05:07:00,127.84,127.85,127.835,127.845,94400000.0
2009-01-29 05:08:00,127.84,127.865,127.82,127.825,90400000.0
2009-01-29 05:09:00,127.825,127.885,127.81,127.855,155200000.0
2009-01-29 05:10:00,127.855,127.935,127.855,127.935,172400000.0
2009-01-29 05:11:00,127.925,127.935,127.89,127.895,29600000.0
2009-01-29 05:12:00,127.905,127.905,127.895,127.895,9800000.0
2009-01-29 05:13:00,127.895,127.895,127.86,127.895,68400000.0
2009-01-29 05:14:00,127.895,127.945,127.805,127.815,191400000.0
2009-01-29 05:15:00,127.81,127.955,127.81,127.95,138800000.0
2009-01-29 05:16:00,127.95,127.995,127.95,127.965,86600000.0
2009-01-29 05:17:00,127.96,127.98,127.95,127.955,33400000.0
2009-01-29 05:18:00,127.96,127.965,127.93,127.935,47800000.0
2009-01-29 05:19:00,127.935,128.035,127.935,128.03,57400000.0
2009-01-29 05:20:00,128.025,128.095,128.01,128.025,115000000.0
2009-01-29 05:21:00,128.025,128.085,128.02,128.08,26200000.0
2009-01-29 05:22:00,128.08,128.08,128.045,128.05,23000000.0
2009-01-29 05:23:00,128.045,128.045,127.985,128.03,38800000.0
2009-01-29 05:24:00,128.03,128.055,128.025,128.055,42000000.0
2009-01-29 05:25:00,128.045,128.06,128.025,128.06,30800000.0
2009-01-29 05:26:00,128.05,128.05,128.035,128.045,20800000.0
2009-01-29 05:27:00,128.06,128.09,128.06,128.09,37200000.0
2009-01-29 05:28:00,128.085,128.09,128.025,128.045,63200000.0
2009-01-29 05:29:00,128.045,128.06,128.015,128.015,52000000.0
2009-01-29 05:30:00,128.025,128.025,128.005,128.005,20400000.0
2009-01-29 05:31:00,127.985,128.01,127.97,127.97,63400000.0
2009-01-29 05:32:00,127.97,127.99,127.965,127.99,43400000.0
2009-01-29 05:33:00,127.965,127.965,127.94,127.95,22400000.0
2009-01-29 05:34:00,127.95,127.95,127.89,127.9,64200000.0
2009-01-29 05:35:00,127.895,127.925,127.885,127.92,42200000.0
2009-01-29 05:36:00,127.92,127.935,127.895,127.895,73000000.0
2009-01-29 05:37:00,127.895,127.9,127.81,127.83,90800000.0
2009-01-29 05:38:00,127.825,127.825,127.815,127.82,30400000.0
2009-01-29 05:39:00,127.825,127.915,127.735,127.765,189400000.0
2009-01-29 05:40:00,127.76,127.905,127.76,127.885,68600000.0
2009-01-29 05:41:00,127.875,127.89,127.78,127.88,115200000.0
2009-01-29 05:42:00,127.88,127.88,127.87,127.875,40000000.0
2009-01-29 05:43:00,127.87,127.885,127.79,127.85,103000000.0
2009-01-29 05:44:00,127.855,127.86,127.835,127.855,39000000.0
2009-01-29 05:45:00,127.855,127.86,127.835,127.845,75000000.0
2009-01-29 05:46:00,127.845,127.87,127.84,127.86,9400000.0
2009-01-29 05:47:00,127.85,127.925,127.845,127.905,68200000.0
2009-01-29 05:48:00,127.905,127.95,127.89,127.94,34600000.0
2009-01-29 05:49:00,127.945,127.955,127.88,127.945,124200000.0
2009-01-29 05:50:00,127.94,127.955,127.92,127.93,54800000.0
2009-01-29 05:51:00,127.93,127.93,127.865,127.9,77000000.0
2009-01-29 05:52:00,127.9,127.905,127.875,127.875,52400000.0
2009-01-29 05:53:00,127.88,127.88,127.845,127.855,54600000.0
2009-01-29 05:54:00,127.87,127.88,127.85,127.865,24400000.0
2009-01-29 05:55:00,127.865,127.865,127.845,127.845,15800000.0
2009-01-29 05:56:00,127.85,127.85,127.8,127.8,19000000.0
2009-01-29 05:57:00,127.805,127.805,127.735,127.735,78800000.0
2009-01-29 05:58:00,127.725,127.725,127.475,127.5,232000000.0
2009-01-29 05:59:00,127.505,127.535,127.455,127.455,99400000.0
2009-01-29 06:00:00,127.45,127.47,127.445,127.455,120600000.0
2009-01-29 06:01:00,127.46,127.695,127.46,127.65,156200000.0
2009-01-29 06:02:00,127.65,127.67,127.625,127.625,229800000.0
2009-01-29 06:03:00,127.625,127.64,127.585,127.585,104800000.0
2009-01-29 06:04:00,127.575,127.665,127.575,127.665,67000000.0
2009-01-29 06:05:00,127.665,127.68,127.65,127.675,68200000.0
2009-01-29 06:06:00,127.675,127.735,127.655,127.72,61200000.0
2009-01-29 06:07:00,127.725,127.77,127.725,127.735,39600000.0
2009-01-29 06:08:00,127.735,127.755,127.725,127.725,72200000.0
2009-01-29 06:09:00,127.725,127.73,127.66,127.66,77000000.0
2009-01-29 06:10:00,127.665,127.665,127.435,127.48,201400000.0
2009-01-29 06:11:00,127.495,127.495,127.26,127.325,231200000.0
2009-01-29 06:12:00,127.325,127.41,127.325,127.38,163200000.0
2009-01-29 06:13:00,127.37,127.42,127.36,127.385,147800000.0
2009-01-29 06:14:00,127.385,127.41,127.345,127.355,192800000.0
2009-01-29 06:15:00,127.36,127.415,127.345,127.39,126800000.0
2009-01-29 06:16:00,127.39,127.435,127.355,127.435,186400000.0
2009-01-29 06:17:00,127.445,127.535,127.405,127.52,193000000.0
2009-01-29 06:18:00,127.52,127.52,127.445,127.49,117400000.0
2009-01-29 06:19:00,127.49,127.49,127.445,127.445,103400000.0
2009-01-29 06:20:00,127.445,127.47,127.39,127.455,186800000.0
2009-01-29 06:21:00,127.46,127.46,127.325,127.33,132400000.0
2009-01-29 06:22:00,127.33,127.37,126.945,126.945,297600000.0
2009-01-29 06:23:00,126.935,127.025,126.895,126.975,129300000.0
2009-01-29 06:24:00,126.985,127.075,126.975,127.06,263000000.0
2009-01-29 06:25:00,127.055,127.165,127.05,127.125,215000000.0
2009-01-29 06:26:00,127.13,127.195,127.09,127.195,212600000.0
2009-01-29 06:27:00,127.195,127.2,127.165,127.17,95000000.0
2009-01-29 06:28:00,127.17,127.175,127.13,127.14,97800000.0
2009-01-29 06:29:00,127.14,127.18,127.11,127.16,200600000.0
2009-01-29 06:30:00,127.16,127.2,127.145,127.145,147800000.0
2009-01-29 06:31:00,127.15,127.15,127.11,127.125,131200000.0
2009-01-29 06:32:00,127.125,127.125,127.055,127.055,172400000.0
2009-01-29 06:33:00,127.045,127.045,126.92,126.985,239800000.0
2009-01-29 06:34:00,126.995,127.025,126.945,127.025,132000000.0
2009-01-29 06:35:00,127.0,127.09,127.0,127.075,165200000.0
2009-01-29 06:36:00,127.07,127.07,126.965,127.02,138200000.0
2009-01-29 06:37:00,127.025,127.03,126.95,126.95,167000000.0
2009-01-29 06:38:00,126.95,126.97,126.88,126.89,170600000.0
2009-01-29 06:39:00,126.89,126.97,126.87,126.97,141800000.0
2009-01-29 06:40:00,126.975,126.995,126.91,126.975,128000000.0
2009-01-29 06:41:00,126.985,127.055,126.97,126.975,130600000.0
2009-01-29 06:42:00,127.015,127.03,126.975,127.015,130000000.0
2009-01-29 06:43:00,127.03,127.075,126.975,127.015,127400000.0
2009-01-29 06:44:00,127.015,127.075,126.99,127.065,133400000.0
2009-01-29 06:45:00,127.065,127.085,127.055,127.085,119000000.0
2009-01-29 06:46:00,127.085,127.22,127.065,127.21,138600000.0
2009-01-29 06:47:00,127.21,127.3,127.17,127.295,152600000.0
2009-01-29 06:48:00,127.31,127.435,127.295,127.425,170200000.0
2009-01-29 06:49:00,127.42,127.495,127.295,127.4,306200000.0
2009-01-29 06:50:00,127.4,127.405,127.38,127.405,163000000.0
2009-01-29 06:51:00,127.395,127.41,127.355,127.38,103200000.0
2009-01-29 06:52:00,127.38,127.395,127.355,127.37,25000000.0
2009-01-29 06:53:00,127.37,127.38,127.28,127.285,81200000.0
2009-01-29 06:54:00,127.285,127.345,127.275,127.31,132400000.0
2009-01-29 06:55:00,127.305,127.32,127.28,127.28,45000000.0
2009-01-29 06:56:00,127.275,127.275,127.22,127.255,79000000.0
2009-01-29 06:57:00,127.255,127.28,127.06,127.085,88800000.0
2009-01-29 06:58:00,127.085,127.135,127.055,127.075,162800000.0
2009-01-29 06:59:00,127.075,127.115,126.885,126.95,182600000.0
2009-01-29 07:00:00,126.95,126.96,126.915,126.95,160600000.0
2009-01-29 07:01:00,126.955,126.955,126.895,126.935,31200000.0
2009-01-29 07:02:00,126.935,126.95,126.85,126.925,77000000.0
2009-01-29 07:03:00,126.9,126.94,126.88,126.94,110800000.0
2009-01-29 07:04:00,126.94,126.995,126.915,126.975,114200000.0
2009-01-29 07:05:00,126.98,126.995,126.92,126.995,37800000.0
2009-01-29 07:06:00,126.995,126.995,126.865,126.865,14200000.0
2009-01-29 07:07:00,126.875,126.95,126.85,126.885,205800000.0
2009-01-29 07:08:00,126.89,126.99,126.89,126.99,85200000.0
2009-01-29 07:09:00,126.995,127.075,126.965,127.04,178200000.0
2009-01-29 07:10:00,127.045,127.095,127.03,127.075,53800000.0
2009-01-29 07:11:00,127.08,127.165,127.08,127.15,52400000.0
2009-01-29 07:12:00,127.125,127.13,127.1,127.13,49000000.0
2009-01-29 07:13:00,127.13,127.145,127.105,127.115,27600000.0
2009-01-29 07:14:00,127.115,127.15,127.07,127.14,34600000.0
2009-01-29 07:15:00,127.14,127.18,127.11,127.18,62200000.0
2009-01-29 07:16:00,127.18,127.185,127.17,127.18,32000000.0
2009-01-29 07:17:00,127.18,127.25,127.18,127.24,52600000.0
2009-01-29 07:18:00,127.25,127.28,127.235,127.27,52000000.0
2009-01-29 07:19:00,127.275,127.275,127.265,127.27,6000000.0
2009-01-29 07:20:00,127.28,127.325,127.275,127.275,18000000.0
2009-01-29 07:21:00,127.265,127.305,127.265,127.305,29800000.0
2009-01-29 07:22:00,127.32,127.335,127.235,127.315,66200000.0
2009-01-29 07:23:00,127.32,127.32,127.18,127.23,173200000.0
2009-01-29 07:24:00,127.235,127.235,127.185,127.23,108400000.0
2009-01-29 07:25:00,127.235,127.245,127.195,127.245,66800000.0
2009-01-29 07:26:00,127.25,127.295,127.19,127.255,89800000.0
2009-01-29 07:27:00,127.245,127.275,127.225,127.27,29800000.0
2009-01-29 07:28:00,127.27,127.295,127.245,127.275,40800000.0
2009-01-29 07:29:00,127.27,127.305,127.255,127.3,48600000.0
2009-01-29 07:30:00,127.295,127.405,127.295,127.385,112400000.0
2009-01-29 07:31:00,127.385,127.4,127.29,127.29,105600000.0
2009-01-29 07:32:00,127.29,127.305,127.28,127.28,29000000.0
2009-01-29 07:33:00,127.285,127.295,127.255,127.295,55200000.0
2009-01-29 07:34:00,127.29,127.29,127.28,127.285,55600000.0
2009-01-29 07:35:00,127.32,127.32,127.265,127.275,133600000.0
2009-01-29 07:36:00,127.275,127.3,127.2,127.2,154800000.0
2009-01-29 07:37:00,127.2,127.29,127.165,127.245,153200000.0
2009-01-29 07:38:00,127.275,127.29,127.14,127.165,186000000.0
2009-01-29 07:39:00,127.17,127.18,127.135,127.16,147800000.0
2009-01-29 07:40:00,127.16,127.265,127.16,127.25,96000000.0
2009-01-29 07:41:00,127.255,127.275,127.23,127.275,22000000.0
2009-01-29 07:42:00,127.265,127.265,127.165,127.185,224400000.0
2009-01-29 07:43:00,127.175,127.195,127.17,127.185,171800000.0
2009-01-29 07:44:00,127.185,127.21,127.16,127.165,188600000.0
2009-01-29 07:45:00,127.165,127.185,127.155,127.165,193600000.0
2009-01-29 07:46:00,127.175,127.175,127.16,127.175,142400000.0
2009-01-29 07:47:00,127.175,127.225,127.175,127.21,97200000.0
2009-01-29 07:48:00,127.21,127.21,127.165,127.165,109800000.0
2009-01-29 07:49:00,127.165,127.19,127.135,127.16,86200000.0
2009-01-29 07:50:00,127.15,127.19,127.15,127.16,37600000.0
2009-01-29 07:51:00,127.165,127.22,127.15,127.15,134800000.0
2009-01-29 07:52:00,127.15,127.195,127.14,127.175,112800000.0
2009-01-29 07:53:00,127.18,127.2,127.135,127.16,32000000.0
2009-01-29 07:54:00,127.165,127.195,127.135,127.15,28200000.0
2009-01-29 07:55:00,127.15,127.165,127.095,127.105,126000000.0
2009-01-29 07:56:00,127.1,127.12,127.1,127.105,80800000.0
2009-01-29 07:57:00,127.115,127.125,127.07,127.11,89600000.0
2009-01-29 07:58:00,127.1,127.15,127.085,127.125,141200000.0
2009-01-29 07:59:00,127.12,127.12,126.865,126.865,254600000.0
2009-01-29 08:00:00,126.88,127.0,126.845,126.88,77400000.0
2009-01-29 08:01:00,126.88,126.93,126.845,126.9,127200000.0
2009-01-29 08:02:00,126.915,127.03,126.86,127.025,101600000.0
2009-01-29 08:03:00,127.02,127.035,126.905,126.905,102600000.0
2009-01-29 08:04:00,126.885,126.995,126.885,126.93,81000000.0
2009-01-29 08:05:00,126.955,127.02,126.955,127.01,112800000.0
2009-01-29 08:06:00,127.01,127.01,126.95,126.97,89200000.0
2009-01-29 08:07:00,126.965,126.965,126.925,126.96,125200000.0
2009-01-29 08:08:00,126.96,126.96,126.87,126.875,101800000.0
2009-01-29 08:09:00,126.875,126.875,126.71,126.855,146400000.0
2009-01-29 08:10:00,126.86,126.9,126.805,126.9,115600000.0
2009-01-29 08:11:00,126.89,126.93,126.8,126.93,199200000.0
2009-01-29 08:12:00,126.945,126.97,126.885,126.905,154200000.0
2009-01-29 08:13:00,126.895,126.95,126.89,126.92,98400000.0
2009-01-29 08:14:00,126.92,126.92,126.82,126.865,72200000.0
2009-01-29 08:15:00,126.88,126.985,126.87,126.935,162200000.0
2009-01-29 08:16:00,126.935,126.975,126.935,126.975,13800000.0
2009-01-29 08:17:00,126.96,126.995,126.955,126.995,37200000.0
2009-01-29 08:18:00,127.005,127.105,127.005,127.1,122400000.0
2009-01-29 08:19:00,127.1,127.11,127.075,127.08,88600000.0
2009-01-29 08:20:00,127.08,127.115,127.02,127.115,153600000.0
2009-01-29 08:21:00,127.115,127.115,126.99,127.04,142200000.0
2009-01-29 08:22:00,127.05,127.08,127.045,127.07,62000000.0
2009-01-29 08:23:00,127.08,127.08,127.025,127.04,130600000.0
2009-01-29 08:24:00,127.045,127.085,127.015,127.07,194000000.0
2009-01-29 08:25:00,127.065,127.105,127.055,127.085,82200000.0
2009-01-29 08:26:00,127.085,127.115,127.08,127.11,19200000.0
2009-01-29 08:27:00,127.11,127.13,127.065,127.09,33600000.0
2009-01-29 08:28:00,127.09,127.09,127.055,127.065,85000000.0
2009-01-29 08:29:00,127.065,127.07,127.0,127.05,126600000.0
2009-01-29 08:30:00,127.05,127.06,127.04,127.06,16200000.0
2009-01-29 08:31:00,127.07,127.085,127.07,127.075,26400000.0
2009-01-29 08:32:00,127.08,127.11,127.065,127.08,51600000.0
2009-01-29 08:33:00,127.085,127.085,127.025,127.025,85200000.0
2009-01-29 08:34:00,127.035,127.055,126.975,126.98,97200000.0
2009-01-29 08:35:00,126.99,127.13,126.98,127.1,156400000.0
2009-01-29 08:36:00,127.105,127.105,127.005,127.04,88800000.0
2009-01-29 08:37:00,127.05,127.06,126.965,126.98,79200000.0
2009-01-29 08:38:00,126.985,126.99,126.935,126.955,89800000.0
2009-01-29 08:39:00,126.95,126.99,126.945,126.99,88600000.0
2009-01-29 08:40:00,126.99,127.005,126.985,126.995,127800000.0
2009-01-29 08:41:00,127.005,127.025,126.99,127.02,108800000.0
2009-01-29 08:42:00,127.025,127.025,126.855,126.9,182300000.0
2009-01-29 08:43:00,126.915,126.915,126.89,126.915,57000000.0
2009-01-29 08:44:00,126.915,126.925,126.875,126.91,109600000.0
2009-01-29 08:45:00,126.905,126.96,126.9,126.92,92000000.0
2009-01-29 08:46:00,126.92,126.95,126.86,126.93,88600000.0
2009-01-29 08:47:00,126.93,126.975,126.92,126.97,99000000.0
2009-01-29 08:48:00,126.97,126.99,126.945,126.95,63200000.0
2009-01-29 08:49:00,126.95,127.03,126.935,127.01,101000000.0
2009-01-29 08:50:00,127.015,127.085,126.99,127.055,61000000.0
2009-01-29 08:51:00,127.055,127.09,127.05,127.08,104800000.0
2009-01-29 08:52:00,127.08,127.085,127.065,127.075,50200000.0
2009-01-29 08:53:00,127.07,127.1,126.935,126.935,264600000.0
2009-01-29 08:54:00,126.935,126.955,126.885,126.935,111400000.0
2009-01-29 08:55:00,126.935,126.94,126.775,126.855,134000000.0
2009-01-29 08:56:00,126.855,126.88,126.84,126.88,136800000.0
2009-01-29 08:57:00,126.875,126.88,126.76,126.815,112800000.0
2009-01-29 08:58:00,126.815,126.83,126.76,126.79,119600000.0
2009-01-29 08:59:00,126.79,126.805,126.73,126.75,185200000.0
2009-01-29 09:00:00,126.76,126.84,126.735,126.75,210400000.0
2009-01-29 09:01:00,126.745,126.8,126.71,126.775,252400000.0
2009-01-29 09:02:00,126.78,126.835,126.765,126.79,249600000.0
2009-01-29 09:03:00,126.8,126.8,126.65,126.67,299600000.0
2009-01-29 09:04:00,126.67,126.68,126.58,126.615,277400000.0
2009-01-29 09:05:00,126.615,126.65,126.525,126.56,187800000.0
2009-01-29 09:06:00,126.565,126.575,126.505,126.55,143000000.0
2009-01-29 09:07:00,126.56,126.63,126.53,126.62,164000000.0
2009-01-29 09:08:00,126.625,126.67,126.585,126.59,195400000.0
2009-01-29 09:09:00,126.595,126.62,126.555,126.59,228400000.0
2009-01-29 09:10:00,126.565,126.66,126.55,126.58,229600000.0
2009-01-29 09:11:00,126.575,126.575,126.505,126.53,134200000.0
2009-01-29 09:12:00,126.515,126.555,126.48,126.54,109200000.0
2009-01-29 09:13:00,126.54,126.59,126.48,126.55,234400000.0
2009-01-29 09:14:00,126.55,126.635,126.54,126.605,305599999.0
2009-01-29 09:15:00,126.605,126.685,126.58,126.67,95400000.0
2009-01-29 09:16:00,126.685,126.705,126.56,126.575,216400000.0
2009-01-29 09:17:00,126.56,126.57,126.52,126.535,112600000.0
2009-01-29 09:18:00,126.535,126.675,126.53,126.66,83200000.0
2009-01-29 09:19:00,126.65,126.71,126.625,126.64,250200000.0
2009-01-29 09:20:00,126.645,126.715,126.6,126.625,301600000.0
2009-01-29 09:21:00,126.63,126.735,126.63,126.685,93400000.0
2009-01-29 09:22:00,126.685,126.685,126.61,126.635,121200000.0
2009-01-29 09:23:00,126.645,126.665,126.63,126.655,84000000.0
2009-01-29 09:24:00,126.655,126.665,126.64,126.665,82400000.0
2009-01-29 09:25:00,126.68,126.695,126.665,126.665,36800000.0
2009-01-29 09:26:00,126.67,126.72,126.65,126.72,52800000.0
2009-01-29 09:27:00,126.72,126.72,126.635,126.665,137400000.0
2009-01-29 09:28:00,126.68,126.725,126.66,126.67,108400000.0
2009-01-29 09:29:00,126.67,126.775,126.655,126.725,117200000.0
2009-01-29 09:30:00,126.72,126.765,126.72,126.755,115200000.0
2009-01-29 09:31:00,126.755,126.76,126.675,126.675,100800000.0
2009-01-29 09:32:00,126.675,126.675,126.59,126.635,83400000.0
2009-01-29 09:33:00,126.63,126.665,126.59,126.66,117000000.0
2009-01-29 09:34:00,126.66,126.735,126.66,126.73,64400000.0
2009-01-29 09:35:00,126.73,126.77,126.725,126.74,58200000.0
2009-01-29 09:36:00,126.73,126.785,126.68,126.71,108400000.0
2009-01-29 09:37:00,126.695,126.735,126.685,126.695,164400000.0
2009-01-29 09:38:00,126.695,126.735,126.68,126.705,123600000.0
2009-01-29 09:39:00,126.72,126.76,126.72,126.745,58600000.0
2009-01-29 09:40:00,126.745,126.855,126.745,126.855,118600000.0
2009-01-29 09:41:00,126.855,126.92,126.85,126.91,113400000.0
2009-01-29 09:42:00,126.91,126.98,126.895,126.95,133800000.0
2009-01-29 09:43:00,126.97,127.175,126.97,127.17,127000000.0
2009-01-29 09:44:00,127.17,127.19,127.05,127.085,247800000.0
2009-01-29 09:45:00,127.095,127.105,126.935,126.935,156400000.0
2009-01-29 09:46:00,126.935,127.04,126.895,126.995,143200000.0
2009-01-29 09:47:00,126.995,127.07,126.995,127.055,107000000.0
2009-01-29 09:48:00,127.055,127.095,127.025,127.06,164400000.0
2009-01-29 09:49:00,127.07,127.13,127.04,127.13,146600000.0
2009-01-29 09:50:00,127.125,127.13,127.055,127.07,133000000.0
2009-01-29 09:51:00,127.045,127.1,127.045,127.095,99200000.0
2009-01-29 09:52:00,127.095,127.095,127.075,127.075,50600000.0
2009-01-29 09:53:00,127.075,127.135,127.055,127.135,139000000.0
2009-01-29 09:54:00,127.135,127.23,127.135,127.205,172800000.0
2009-01-29 09:55:00,127.21,127.215,127.08,127.13,161800000.0
2009-01-29 09:56:00,127.13,127.165,127.085,127.085,137800000.0
2009-01-29 09:57:00,127.075,127.155,127.075,127.155,133000000.0
2009-01-29 09:58:00,127.16,127.165,127.085,127.135,200200000.0
2009-01-29 09:59:00,127.145,127.305,127.145,127.245,437200000.0
2009-01-29 10:00:00,127.27,127.29,127.205,127.29,373600000.0
2009-01-29 10:01:00,127.305,127.505,127.305,127.495,406600000.0
2009-01-29 10:02:00,127.505,127.57,127.48,127.56,390800000.0
2009-01-29 10:03:00,127.57,127.63,127.465,127.59,310400000.0
2009-01-29 10:04:00,127.605,127.66,127.57,127.645,252600000.0
2009-01-29 10:05:00,127.65,127.685,127.6,127.625,247000000.0
2009-01-29 10:06:00,127.63,127.63,127.5,127.52,221200000.0
2009-01-29 10:07:00,127.53,127.585,127.5,127.53,367800000.0
2009-01-29 10:08:00,127.53,127.57,127.42,127.45,387600000.0
2009-01-29 10:09:00,127.435,127.44,127.225,127.285,346400000.0
2009-01-29 10:10:00,127.285,127.37,127.285,127.37,278600000.0
2009-01-29 10:11:00,127.375,127.39,127.3,127.305,210200000.0
2009-01-29 10:12:00,127.305,127.315,127.275,127.28,382800000.0
2009-01-29 10:13:00,127.27,127.42,127.27,127.4,434600000.0
2009-01-29 10:14:00,127.395,127.405,127.295,127.305,333200000.0
2009-01-29 10:15:00,127.31,127.32,127.225,127.235,277400000.0
2009-01-29 10:16:00,127.25,127.31,127.215,127.25,344800000.0
2009-01-29 10:17:00,127.25,127.255,127.14,127.14,385000000.0
2009-01-29 10:18:00,127.14,127.24,127.13,127.22,371800000.0
2009-01-29 10:19:00,127.22,127.235,127.135,127.15,282000000.0
2009-01-29 10:20:00,127.16,127.225,127.145,127.215,384400000.0
2009-01-29 10:21:00,127.215,127.31,127.215,127.29,252800000.0
2009-01-29 10:22:00,127.29,127.365,127.27,127.32,290400000.0
2009-01-29 10:23:00,127.315,127.395,127.295,127.385,202600000.0
2009-01-29 10:24:00,127.38,127.55,127.375,127.495,238400000.0
2009-01-29 10:25:00,127.505,127.54,127.48,127.53,152200000.0
2009-01-29 10:26:00,127.545,127.555,127.475,127.52,111600000.0
2009-01-29 10:27:00,127.51,127.53,127.425,127.45,212000000.0
2009-01-29 10:28:00,127.46,127.465,127.39,127.4,135200000.0
2009-01-29 10:29:00,127.395,127.455,127.39,127.41,191200000.0
2009-01-29 10:30:00,127.41,127.435,127.385,127.385,105600000.0
2009-01-29 10:31:00,127.385,127.385,127.335,127.36,167000000.0
2009-01-29 10:32:00,127.36,127.395,127.36,127.36,33200000.0
2009-01-29 10:33:00,127.36,127.435,127.36,127.375,227600000.0
2009-01-29 10:34:00,127.375,127.395,127.325,127.34,211800000.0
2009-01-29 10:35:00,127.34,127.405,127.325,127.35,184800000.0
2009-01-29 10:36:00,127.36,127.385,127.325,127.38,210000000.0
2009-01-29 10:37:00,127.38,127.395,127.365,127.39,132600000.0
2009-01-29 10:38:00,127.39,127.435,127.375,127.375,195800000.0
2009-01-29 10:39:00,127.37,127.45,127.37,127.425,91000000.0
2009-01-29 10:40:00,127.425,127.58,127.41,127.57,119000000.0
2009-01-29 10:41:00,127.59,127.61,127.42,127.435,164400000.0
2009-01-29 10:42:00,127.43,127.485,127.425,127.46,58800000.0
2009-01-29 10:43:00,127.475,127.475,127.43,127.43,75800000.0
2009-01-29 10:44:00,127.43,127.43,127.395,127.425,69600000.0
2009-01-29 10:45:00,127.415,127.425,127.35,127.41,64500000.0
2009-01-29 10:46:00,127.41,127.44,127.39,127.405,143200000.0
2009-01-29 10:47:00,127.405,127.475,127.405,127.465,213400000.0
2009-01-29 10:48:00,127.465,127.485,127.45,127.465,175800000.0
2009-01-29 10:49:00,127.465,127.525,127.42,127.48,249000000.0
2009-01-29 10:50:00,127.48,127.7,127.475,127.565,170200000.0
2009-01-29 10:51:00,127.555,127.605,127.48,127.485,263200000.0
2009-01-29 10:52:00,127.5,127.51,127.475,127.475,157600000.0
2009-01-29 10:53:00,127.475,127.51,127.44,127.45,249000000.0
2009-01-29 10:54:00,127.455,127.515,127.44,127.465,204700000.0
2009-01-29 10:55:00,127.455,127.49,127.36,127.46,177600000.0
2009-01-29 10:56:00,127.46,127.545,127.46,127.535,162400000.0
2009-01-29 10:57:00,127.53,127.6,127.525,127.55,172800000.0
2009-01-29 10:58:00,127.56,127.56,127.51,127.54,154399999.0
2009-01-29 10:59:00,127.54,127.555,127.455,127.465,173400000.0
2009-01-29 11:00:00,127.465,127.465,127.395,127.415,111000000.0
2009-01-29 11:01:00,127.41,127.435,127.39,127.415,94800000.0
2009-01-29 11:02:00,127.425,127.425,127.39,127.39,142000000.0
2009-01-29 11:03:00,127.39,127.43,127.38,127.42,70000000.0
2009-01-29 11:04:00,127.41,127.495,127.41,127.495,46600000.0
2009-01-29 11:05:00,127.51,127.535,127.49,127.49,51000000.0
2009-01-29 11:06:00,127.495,127.505,127.415,127.44,116800000.0
2009-01-29 11:07:00,127.445,127.485,127.43,127.455,92800000.0
2009-01-29 11:08:00,127.455,127.485,127.405,127.425,103600000.0
2009-01-29 11:09:00,127.41,127.415,127.35,127.395,79000000.0
2009-01-29 11:10:00,127.395,127.41,127.365,127.405,77600000.0
2009-01-29 11:11:00,127.395,127.395,127.345,127.365,50600000.0
2009-01-29 11:12:00,127.36,127.375,127.33,127.35,46600000.0
2009-01-29 11:13:00,127.36,127.445,127.35,127.435,59200000.0
2009-01-29 11:14:00,127.435,127.455,127.39,127.4,125000000.0
2009-01-29 11:15:00,127.395,127.4,127.355,127.385,139800000.0
2009-01-29 11:16:00,127.4,127.51,127.365,127.44,288200000.0
2009-01-29 11:17:00,127.435,127.505,127.37,127.375,238400000.0
2009-01-29 11:18:00,127.39,127.42,127.38,127.39,139000000.0
2009-01-29 11:19:00,127.38,127.445,127.37,127.405,323000000.0
2009-01-29 11:20:00,127.4,127.4,127.35,127.35,202400000.0
2009-01-29 11:21:00,127.36,127.38,127.27,127.33,131200000.0
2009-01-29 11:22:00,127.315,127.34,127.245,127.27,126600000.0
2009-01-29 11:23:00,127.27,127.305,127.25,127.27,59400000.0
2009-01-29 11:24:00,127.27,127.295,127.235,127.25,99400000.0
2009-01-29 11:25:00,127.235,127.26,127.175,127.25,90600000.0
2009-01-29 11:26:00,127.25,127.26,127.22,127.26,71800000.0
2009-01-29 11:27:00,127.255,127.29,127.23,127.28,220600000.0
2009-01-29 11:28:00,127.28,127.29,127.23,127.255,285800000.0
2009-01-29 11:29:00,127.25,127.305,127.24,127.25,136200000.0
2009-01-29 11:30:00,127.245,127.255,127.16,127.205,234400000.0
2009-01-29 11:31:00,127.205,127.215,127.185,127.215,124200000.0
2009-01-29 11:32:00,127.22,127.23,127.07,127.15,238999999.0
2009-01-29 11:33:00,127.17,127.175,127.04,127.045,328800000.0
2009-01-29 11:34:00,127.06,127.075,126.915,126.945,194000000.0
2009-01-29 11:35:00,126.98,127.025,126.945,126.98,262400000.0
2009-01-29 11:36:00,126.995,127.105,126.995,127.08,231600000.0
2009-01-29 11:37:00,127.07,127.165,127.06,127.14,195200000.0
2009-01-29 11:38:00,127.125,127.145,127.07,127.1,147800001.0
2009-01-29 11:39:00,127.11,127.16,127.07,127.1,124000000.0
2009-01-29 11:40:00,127.105,127.175,127.09,127.155,127200000.0
2009-01-29 11:41:00,127.155,127.205,127.135,127.145,108800000.0
2009-01-29 11:42:00,127.145,127.16,127.04,127.115,230400000.0
2009-01-29 11:43:00,127.105,127.145,127.09,127.125,106400000.0
2009-01-29 11:44:00,127.125,127.13,127.065,127.08,111000000.0
2009-01-29 11:45:00,127.08,127.125,126.98,127.01,145600000.0
2009-01-29 11:46:00,127.005,127.065,127.005,127.05,233000000.0
2009-01-29 11:47:00,127.06,127.095,127.055,127.085,69800000.0
2009-01-29 11:48:00,127.085,127.2,127.075,127.125,148600000.0
2009-01-29 11:49:00,127.13,127.175,127.09,127.11,222200000.0
2009-01-29 11:50:00,127.11,127.16,127.105,127.12,200400000.0
2009-01-29 11:51:00,127.12,127.12,127.06,127.075,110200000.0
2009-01-29 11:52:00,127.08,127.145,127.075,127.145,133800000.0
2009-01-29 11:53:00,127.145,127.175,127.09,127.14,220400000.0
2009-01-29 11:54:00,127.14,127.18,127.115,127.125,150000000.0
2009-01-29 11:55:00,127.1,127.11,126.985,127.02,147800000.0
2009-01-29 11:56:00,127.02,127.065,127.005,127.04,46600000.0
2009-01-29 11:57:00,127.055,127.11,127.025,127.025,96600000.0
2009-01-29 11:58:00,127.02,127.035,126.93,126.945,160200000.0
2009-01-29 11:59:00,126.94,127.005,126.92,126.98,293200000.0
2009-01-29 12:00:00,126.98,127.08,126.98,127.08,258800000.0
2009-01-29 12:01:00,127.08,127.205,127.07,127.165,159600000.0
2009-01-29 12:02:00,127.185,127.285,127.185,127.275,158200000.0
2009-01-29 12:03:00,127.275,127.415,127.26,127.3,238200000.0
2009-01-29 12:04:00,127.29,127.455,127.285,127.45,293200000.0
2009-01-29 12:05:00,127.465,127.5,127.33,127.4,215400000.0
2009-01-29 12:06:00,127.4,127.41,127.325,127.35,186000000.0
2009-01-29 12:07:00,127.355,127.365,127.285,127.335,184200000.0
2009-01-29 12:08:00,127.325,127.375,127.315,127.34,206400000.0
2009-01-29 12:09:00,127.33,127.7,127.33,127.635,209800000.0
2009-01-29 12:10:00,127.625,127.765,127.61,127.75,259200000.0
2009-01-29 12:11:00,127.745,127.825,127.715,127.725,326800000.0
2009-01-29 12:12:00,127.73,127.745,127.63,127.7,252800000.0
2009-01-29 12:13:00,127.7,127.885,127.7,127.835,274400000.0
2009-01-29 12:14:00,127.835,127.84,127.675,127.69,190800000.0
2009-01-29 12:15:00,127.7,127.86,127.675,127.855,352800000.0
2009-01-29 12:16:00,127.85,127.98,127.845,127.89,304200000.0
2009-01-29 12:17:00,127.89,127.895,127.815,127.85,263400000.0
2009-01-29 12:18:00,127.86,127.86,127.67,127.73,294400000.0
2009-01-29 12:19:00,127.745,127.745,127.565,127.625,372600000.0
2009-01-29 12:20:00,127.635,127.745,127.63,127.725,228400000.0
2009-01-29 12:21:00,127.725,127.77,127.635,127.66,350800000.0
2009-01-29 12:22:00,127.645,127.75,127.63,127.71,231600000.0
2009-01-29 12:23:00,127.71,127.725,127.675,127.72,236600000.0
2009-01-29 12:24:00,127.72,127.75,127.695,127.715,207400000.0
2009-01-29 12:25:00,127.725,128.005,127.715,127.955,286200000.0
2009-01-29 12:26:00,127.95,128.03,127.925,128.0,325600001.0
2009-01-29 12:27:00,128.005,128.005,127.915,127.915,260400000.0
2009-01-29 12:28:00,127.915,127.93,127.865,127.88,286800000.0
2009-01-29 12:29:00,127.875,127.89,127.84,127.89,208200000.0
2009-01-29 12:30:00,127.885,127.915,127.77,127.785,366000000.0
2009-01-29 12:31:00,127.77,127.835,127.77,127.775,253800000.0
2009-01-29 12:32:00,127.76,127.915,127.7,127.9,325200000.0
2009-01-29 12:33:00,127.875,127.935,127.845,127.87,283400000.0
2009-01-29 12:34:00,127.87,127.945,127.855,127.915,189400000.0
2009-01-29 12:35:00,127.915,128.035,127.85,128.02,136600000.0
2009-01-29 12:36:00,128.015,128.025,127.89,127.89,227000000.0
2009-01-29 12:37:00,127.905,127.96,127.795,127.87,285400000.0
2009-01-29 12:38:00,127.87,127.88,127.8,127.86,280000000.0
2009-01-29 12:39:00,127.86,127.935,127.83,127.9,206800000.0
2009-01-29 12:40:00,127.89,127.97,127.855,127.965,219800000.0
2009-01-29 12:41:00,127.97,128.005,127.905,127.935,219000000.0
2009-01-29 12:42:00,127.925,128.055,127.905,127.905,305000000.0
2009-01-29 12:43:00,127.895,127.91,127.78,127.825,278400000.0
2009-01-29 12:44:00,127.835,127.865,127.82,127.84,121000000.0
2009-01-29 12:45:00,127.835,127.905,127.835,127.865,112200000.0
2009-01-29 12:46:00,127.865,128.035,127.855,128.005,257600000.0
2009-01-29 12:47:00,128.005,128.02,127.9,127.915,181400000.0
2009-01-29 12:48:00,127.92,127.985,127.885,127.895,323600000.0
2009-01-29 12:49:00,127.895,127.895,127.86,127.86,103800000.0
2009-01-29 12:50:00,127.87,127.87,127.81,127.825,195000000.0
2009-01-29 12:51:00,127.84,127.86,127.795,127.82,235400000.0
2009-01-29 12:52:00,127.805,127.825,127.765,127.81,170800000.0
2009-01-29 12:53:00,127.82,127.89,127.805,127.875,83000000.0
2009-01-29 12:54:00,127.89,127.995,127.855,127.975,146000000.0
2009-01-29 12:55:00,127.965,127.965,127.89,127.9,185000000.0
2009-01-29 12:56:00,127.905,127.935,127.885,127.885,129400000.0
2009-01-29 12:57:00,127.89,127.97,127.885,127.92,181600000.0
2009-01-29 12:58:00,127.92,127.93,127.87,127.905,112000000.0
2009-01-29 12:59:00,127.91,128.055,127.87,127.87,175000000.0
2009-01-29 13:00:00,127.855,128.075,127.855,127.995,192600000.0
2009-01-29 13:01:00,127.995,128.255,127.995,128.155,132200000.0
2009-01-29 13:02:00,128.15,128.155,128.015,128.025,216000000.0
2009-01-29 13:03:00,128.035,128.18,128.025,128.165,233600000.0
2009-01-29 13:04:00,128.18,128.205,128.135,128.205,178400000.0
2009-01-29 13:05:00,128.205,128.215,128.11,128.19,203400000.0
2009-01-29 13:06:00,128.2,128.29,128.175,128.19,164600000.0
2009-01-29 13:07:00,128.19,128.19,128.05,128.085,172200000.0
2009-01-29 13:08:00,128.08,128.09,128.03,128.05,209600000.0
2009-01-29 13:09:00,128.05,128.255,128.035,128.24,129400000.0
2009-01-29 13:10:00,128.255,128.275,128.235,128.235,70200000.0
2009-01-29 13:11:00,128.235,128.34,128.22,128.31,110800000.0
2009-01-29 13:12:00,128.3,128.3,128.22,128.26,132800000.0
2009-01-29 13:13:00,128.25,128.27,128.21,128.245,189800000.0
2009-01-29 13:14:00,128.24,128.315,128.24,128.3,225000000.0
2009-01-29 13:15:00,128.31,128.33,128.275,128.29,140400000.0
2009-01-29 13:16:00,128.29,128.495,128.275,128.49,248400000.0
2009-01-29 13:17:00,128.48,128.615,128.48,128.555,245600000.0
2009-01-29 13:18:00,128.555,128.595,128.445,128.46,342600000.0
2009-01-29 13:19:00,128.485,128.485,128.415,128.425,179400000.0
2009-01-29 13:20:00,128.42,128.44,128.375,128.43,226200000.0
2009-01-29 13:21:00,128.43,128.435,128.295,128.295,174600000.0
2009-01-29 13:22:00,128.295,128.325,128.285,128.295,101200000.0
2009-01-29 13:23:00,128.295,128.325,128.295,128.31,106400000.0
2009-01-29 13:24:00,128.305,128.32,128.26,128.285,65200000.0
2009-01-29 13:25:00,128.295,128.31,128.265,128.295,80200000.0
2009-01-29 13:26:00,128.285,128.33,128.265,128.27,119800000.0
2009-01-29 13:27:00,128.28,128.29,128.175,128.18,175800000.0
2009-01-29 13:28:00,128.18,128.25,128.155,128.17,224500000.0
2009-01-29 13:29:00,128.185,128.305,128.185,128.295,253400000.0
2009-01-29 13:30:00,128.295,128.305,128.18,128.27,206600000.0
2009-01-29 13:31:00,128.285,128.34,128.24,128.3,147200000.0
2009-01-29 13:32:00,128.295,128.35,128.275,128.3,92400000.0
2009-01-29 13:33:00,128.3,128.305,128.24,128.255,107400000.0
2009-01-29 13:34:00,128.27,128.37,128.27,128.37,166200000.0
2009-01-29 13:35:00,128.37,128.39,128.31,128.33,158400000.0
2009-01-29 13:36:00,128.32,128.35,128.32,128.34,56400000.0
2009-01-29 13:37:00,128.325,128.335,128.23,128.25,171600000.0
2009-01-29 13:38:00,128.255,128.3,128.225,128.26,147200000.0
2009-01-29 13:39:00,128.26,128.295,128.235,128.25,146000000.0
2009-01-29 13:40:00,128.25,128.32,128.25,128.315,180800000.0
2009-01-29 13:41:00,128.315,128.38,128.305,128.375,156200000.0
2009-01-29 13:42:00,128.375,128.385,128.34,128.375,120600000.0
2009-01-29 13:43:00,128.37,128.425,128.31,128.335,190200000.0
2009-01-29 13:44:00,128.335,128.37,128.325,128.355,80800000.0
2009-01-29 13:45:00,128.355,128.37,128.34,128.345,103600000.0
2009-01-29 13:46:00,128.345,128.405,128.33,128.335,130800000.0
2009-01-29 13:47:00,128.335,128.4,128.32,128.33,171800000.0
2009-01-29 13:48:00,128.295,128.41,128.285,128.41,132400000.0
2009-01-29 13:49:00,128.4,128.445,128.375,128.44,148200000.0
2009-01-29 13:50:00,128.44,128.455,128.365,128.365,134000000.0
2009-01-29 13:51:00,128.365,128.415,128.33,128.38,163400000.0
2009-01-29 13:52:00,128.38,128.415,128.345,128.415,199000000.0
2009-01-29 13:53:00,128.43,128.46,128.42,128.435,78400000.0
2009-01-29 13:54:00,128.445,128.48,128.43,128.44,69000000.0
2009-01-29 13:55:00,128.455,128.55,128.45,128.47,168200000.0
2009-01-29 13:56:00,128.49,128.505,128.415,128.44,95800000.0
2009-01-29 13:57:00,128.46,128.5,128.45,128.45,88200000.0
2009-01-29 13:58:00,128.455,128.46,128.395,128.43,106600000.0
2009-01-29 13:59:00,128.415,128.59,128.415,128.535,181400000.0
2009-01-29 14:00:00,128.535,128.545,128.455,128.505,155600000.0
2009-01-29 14:01:00,128.495,128.495,128.29,128.325,213100000.0
2009-01-29 14:02:00,128.31,128.435,128.31,128.365,186600000.0
2009-01-29 14:03:00,128.365,128.46,128.365,128.44,162200000.0
2009-01-29 14:04:00,128.44,128.52,128.37,128.52,245400000.0
2009-01-29 14:05:00,128.515,128.545,128.51,128.54,51200000.0
2009-01-29 14:06:00,128.54,128.56,128.465,128.49,132400000.0
2009-01-29 14:07:00,128.475,128.56,128.475,128.52,114200000.0
2009-01-29 14:08:00,128.525,128.54,128.475,128.515,95000000.0
2009-01-29 14:09:00,128.52,128.57,128.52,128.55,71000000.0
2009-01-29 14:10:00,128.56,128.56,128.525,128.54,164000000.0
2009-01-29 14:11:00,128.545,128.58,128.52,128.53,143600000.0
2009-01-29 14:12:00,128.53,128.56,128.525,128.525,88400000.0
2009-01-29 14:13:00,128.525,128.525,128.385,128.425,160000000.0
2009-01-29 14:14:00,128.41,128.425,128.275,128.31,154200000.0
2009-01-29 14:15:00,128.3,128.31,128.235,128.29,172000000.0
2009-01-29 14:16:00,128.28,128.515,128.28,128.46,268600000.0
2009-01-29 14:17:00,128.465,128.515,128.45,128.48,203600000.0
2009-01-29 14:18:00,128.465,128.495,128.375,128.405,168400000.0
2009-01-29 14:19:00,128.415,128.495,128.4,128.495,238800000.0
2009-01-29 14:20:00,128.505,128.505,128.405,128.495,188200000.0
2009-01-29 14:21:00,128.495,128.545,128.455,128.505,96000000.0
2009-01-29 14:22:00,128.505,128.505,128.465,128.495,121000000.0
2009-01-29 14:23:00,128.5,128.5,128.455,128.475,96400000.0
2009-01-29 14:24:00,128.465,128.485,128.445,128.455,56400000.0
2009-01-29 14:25:00,128.455,128.52,128.445,128.52,87000000.0
2009-01-29 14:26:00,128.51,128.525,128.48,128.485,87400000.0
2009-01-29 14:27:00,128.51,128.51,128.455,128.49,69400000.0
2009-01-29 14:28:00,128.495,128.55,128.48,128.535,62600000.0
2009-01-29 14:29:00,128.55,128.575,128.51,128.555,105600000.0
2009-01-29 14:30:00,128.54,128.555,128.515,128.52,57800000.0
2009-01-29 14:31:00,128.515,128.55,128.485,128.525,152800000.0
2009-01-29 14:32:00,128.525,128.595,128.5,128.595,153000000.0
2009-01-29 14:33:00,128.595,128.7,128.56,128.69,211600000.0
2009-01-29 14:34:00,128.69,128.745,128.62,128.68,236000000.0
2009-01-29 14:35:00,128.68,128.805,128.65,128.805,154000000.0
2009-01-29 14:36:00,128.805,128.905,128.805,128.835,120000000.0
2009-01-29 14:37:00,128.835,128.865,128.74,128.795,134400000.0
2009-01-29 14:38:00,128.795,128.865,128.775,128.83,167000000.0
2009-01-29 14:39:00,128.835,128.89,128.835,128.87,146400000.0
2009-01-29 14:40:00,128.86,128.86,128.805,128.815,77400000.0
2009-01-29 14:41:00,128.815,128.84,128.765,128.765,72600000.0
2009-01-29 14:42:00,128.765,128.78,128.755,128.755,69200000.0
2009-01-29 14:43:00,128.74,128.805,128.72,128.745,131800000.0
2009-01-29 14:44:00,128.745,128.76,128.695,128.695,69200000.0
2009-01-29 14:45:00,128.695,128.695,128.6,128.635,113600000.0
2009-01-29 14:46:00,128.64,128.645,128.555,128.555,222800000.0
2009-01-29 14:47:00,128.565,128.575,128.525,128.53,230400000.0
2009-01-29 14:48:00,128.54,128.545,128.51,128.52,233600000.0
2009-01-29 14:49:00,128.52,128.625,128.51,128.61,218200000.0
2009-01-29 14:50:00,128.6,128.63,128.515,128.52,236000000.0
2009-01-29 14:51:00,128.52,128.64,128.52,128.64,311600000.0
2009-01-29 14:52:00,128.64,128.64,128.555,128.605,133000000.0
2009-01-29 14:53:00,128.605,128.635,128.58,128.59,95600000.0
2009-01-29 14:54:00,128.59,128.59,128.55,128.555,66400000.0
2009-01-29 14:55:00,128.55,128.6,128.545,128.595,82000000.0
2009-01-29 14:56:00,128.595,128.78,128.59,128.75,203200000.0
2009-01-29 14:57:00,128.76,128.905,128.745,128.85,126400000.0
2009-01-29 14:58:00,128.84,128.88,128.805,128.845,133200000.0
2009-01-29 14:59:00,128.845,128.94,128.82,128.855,197000000.0
2009-01-29 15:00:00,128.855,128.855,128.8,128.805,105200000.0
2009-01-29 15:01:00,128.8,128.84,128.79,128.805,63600000.0
2009-01-29 15:02:00,128.805,128.805,128.765,128.795,58000000.0
2009-01-29 15:03:00,128.81,128.815,128.775,128.81,48400000.0
2009-01-29 15:04:00,128.8,128.83,128.785,128.785,77000000.0
2009-01-29 15:05:00,128.78,128.78,128.76,128.77,43000000.0
2009-01-29 15:06:00,128.765,128.79,128.75,128.76,50000000.0
2009-01-29 15:07:00,128.78,128.78,128.71,128.735,56000000.0
2009-01-29 15:08:00,128.75,128.75,128.705,128.72,62600000.0
2009-01-29 15:09:00,128.715,128.745,128.71,128.715,70000000.0
2009-01-29 15:10:00,128.725,128.77,128.715,128.735,97200000.0
2009-01-29 15:11:00,128.73,128.735,128.665,128.665,51000000.0
2009-01-29 15:12:00,128.68,128.69,128.625,128.665,192000000.0
2009-01-29 15:13:00,128.66,128.675,128.64,128.64,62600000.0
2009-01-29 15:14:00,128.635,128.69,128.635,128.67,75800000.0
2009-01-29 15:15:00,128.665,128.715,128.665,128.715,90800000.0
2009-01-29 15:16:00,128.715,128.745,128.665,128.725,101200000.0
2009-01-29 15:17:00,128.72,128.74,128.695,128.705,84200000.0
2009-01-29 15:18:00,128.705,128.705,128.665,128.685,52800000.0
2009-01-29 15:19:00,128.685,128.715,128.665,128.7,44600000.0
2009-01-29 15:20:00,128.705,128.71,128.665,128.69,161200000.0
2009-01-29 15:21:00,128.705,128.705,128.625,128.645,157200000.0
2009-01-29 15:22:00,128.645,128.655,128.565,128.575,123200000.0
2009-01-29 15:23:00,128.565,128.615,128.56,128.595,132200000.0
2009-01-29 15:24:00,128.585,128.605,128.555,128.59,90800000.0
2009-01-29 15:25:00,128.6,128.6,128.525,128.525,59600000.0
2009-01-29 15:26:00,128.535,128.665,128.535,128.655,176400000.0
2009-01-29 15:27:00,128.66,128.685,128.61,128.615,208200000.0
2009-01-29 15:28:00,128.62,128.635,128.59,128.615,169200000.0
2009-01-29 15:29:00,128.615,128.66,128.56,128.575,273400000.0
2009-01-29 15:30:00,128.58,128.58,128.255,128.485,230300000.0
2009-01-29 15:31:00,128.485,128.485,128.29,128.3,169000000.0
2009-01-29 15:32:00,128.3,128.41,128.3,128.385,113400000.0
2009-01-29 15:33:00,128.37,128.39,128.33,128.33,97400000.0
2009-01-29 15:34:00,128.34,128.52,128.325,128.495,115000000.0
2009-01-29 15:35:00,128.505,128.505,128.425,128.475,118000000.0
2009-01-29 15:36:00,128.475,128.52,128.44,128.46,173000000.0
2009-01-29 15:37:00,128.465,128.575,128.43,128.53,126400000.0
2009-01-29 15:38:00,128.53,128.53,128.47,128.47,107400000.0
2009-01-29 15:39:00,128.465,128.5,128.46,128.475,74000000.0
2009-01-29 15:40:00,128.465,128.555,128.465,128.515,124000000.0
2009-01-29 15:41:00,128.52,128.625,128.5,128.62,133600000.0
2009-01-29 15:42:00,128.605,128.7,128.605,128.665,120400000.0
2009-01-29 15:43:00,128.68,128.745,128.66,128.745,126200000.0
2009-01-29 15:44:00,128.735,128.75,128.675,128.695,121600000.0
2009-01-29 15:45:00,128.7,128.735,128.68,128.7,69600000.0
2009-01-29 15:46:00,128.7,128.755,128.7,128.74,116800000.0
2009-01-29 15:47:00,128.75,128.795,128.725,128.77,163599999.0
2009-01-29 15:48:00,128.775,128.795,128.72,128.75,142200000.0
2009-01-29 15:49:00,128.735,128.83,128.735,128.79,172600000.0
2009-01-29 15:50:00,128.81,128.845,128.795,128.835,128200000.0
2009-01-29 15:51:00,128.85,128.92,128.835,128.865,107400000.0
2009-01-29 15:52:00,128.865,128.87,128.76,128.765,126000000.0
2009-01-29 15:53:00,128.735,128.87,128.72,128.87,158200000.0
2009-01-29 15:54:00,128.855,128.99,128.855,128.95,111000000.0
2009-01-29 15:55:00,128.95,129.035,128.87,129.035,196600000.0
2009-01-29 15:56:00,129.035,129.055,128.935,129.005,134000000.0
2009-01-29 15:57:00,129.0,129.005,128.88,128.975,110000000.0
2009-01-29 15:58:00,128.975,129.005,128.875,128.875,95800000.0
2009-01-29 15:59:00,128.885,129.005,128.87,128.965,158800000.0
2009-01-29 16:00:00,128.98,129.01,128.885,128.89,198000000.0
2009-01-29 16:01:00,128.895,128.92,128.85,128.85,118200000.0
2009-01-29 16:02:00,128.86,128.955,128.845,128.935,78200000.0
2009-01-29 16:03:00,128.92,129.165,128.9,129.165,137800000.0
2009-01-29 16:04:00,129.17,129.42,129.16,129.22,194000000.0
2009-01-29 16:05:00,129.215,129.22,129.105,129.11,197000000.0
2009-01-29 16:06:00,129.12,129.13,129.005,129.02,132600000.0
2009-01-29 16:07:00,129.02,129.045,128.905,129.025,187200000.0
2009-01-29 16:08:00,129.025,129.04,128.935,128.955,156200000.0
2009-01-29 16:09:00,128.95,129.07,128.935,129.0,122000000.0
2009-01-29 16:10:00,128.99,129.045,128.91,129.045,155400000.0
2009-01-29 16:11:00,129.025,129.025,128.855,128.88,147800000.0
2009-01-29 16:12:00,128.88,128.88,128.635,128.79,245600000.0
2009-01-29 16:13:00,128.79,128.875,128.75,128.86,128600000.0
2009-01-29 16:14:00,128.865,128.9,128.815,128.865,142600000.0
2009-01-29 16:15:00,128.865,128.9,128.86,128.865,159400000.0
2009-01-29 16:16:00,128.85,128.9,128.85,128.88,95400000.0
2009-01-29 16:17:00,128.895,128.945,128.89,128.905,92200000.0
2009-01-29 16:18:00,128.91,128.91,128.805,128.825,184400000.0
2009-01-29 16:19:00,128.825,128.825,128.71,128.74,194000000.0
2009-01-29 16:20:00,128.74,128.845,128.74,128.775,136200000.0
2009-01-29 16:21:00,128.775,128.87,128.77,128.84,61000000.0
2009-01-29 16:22:00,128.835,128.845,128.795,128.84,65200000.0
2009-01-29 16:23:00,128.83,128.855,128.795,128.84,82400000.0
2009-01-29 16:24:00,128.83,128.845,128.73,128.74,127800000.0
2009-01-29 16:25:00,128.74,128.755,128.615,128.63,106000000.0
2009-01-29 16:26:00,128.635,128.72,128.59,128.695,90400000.0
2009-01-29 16:27:00,128.68,128.74,128.635,128.69,125400000.0
2009-01-29 16:28:00,128.69,128.76,128.64,128.755,137400000.0
2009-01-29 16:29:00,128.755,128.755,128.65,128.69,88200000.0
2009-01-29 16:30:00,128.685,128.7,128.575,128.575,210400000.0
2009-01-29 16:31:00,128.58,128.625,128.49,128.49,156400000.0
2009-01-29 16:32:00,128.49,128.49,128.365,128.425,169600000.0
2009-01-29 16:33:00,128.415,128.435,128.12,128.165,199200000.0
2009-01-29 16:34:00,128.15,128.365,128.15,128.365,207600000.0
2009-01-29 16:35:00,128.365,128.51,128.345,128.44,202800000.0
2009-01-29 16:36:00,128.45,128.55,128.45,128.47,148000000.0
2009-01-29 16:37:00,128.475,128.515,128.42,128.445,130800000.0
2009-01-29 16:38:00,128.445,128.445,128.185,128.185,180800000.0
2009-01-29 16:39:00,128.14,128.23,128.115,128.14,205200000.0
2009-01-29 16:40:00,128.135,128.15,128.06,128.14,151800000.0
2009-01-29 16:41:00,128.14,128.155,127.985,127.985,194400000.0
2009-01-29 16:42:00,127.985,128.01,127.825,127.87,231200000.0
2009-01-29 16:43:00,127.87,128.01,127.865,128.0,227800000.0
2009-01-29 16:44:00,127.92,127.995,127.89,127.98,224600000.0
2009-01-29 16:45:00,127.99,128.09,127.985,128.05,169600000.0
2009-01-29 16:46:00,128.055,128.07,127.995,127.995,108000000.0
2009-01-29 16:47:00,127.995,128.275,127.975,128.265,244400000.0
2009-01-29 16:48:00,128.26,128.345,128.25,128.295,135400000.0
2009-01-29 16:49:00,128.295,128.36,128.255,128.35,185800000.0
2009-01-29 16:50:00,128.35,128.42,128.29,128.34,232400000.0
2009-01-29 16:51:00,128.325,128.335,128.195,128.22,375200000.0
2009-01-29 16:52:00,128.2,128.27,128.195,128.225,466200000.0
2009-01-29 16:53:00,128.225,128.26,128.19,128.205,432000000.0
2009-01-29 16:54:00,128.195,128.285,128.155,128.21,395600000.0
2009-01-29 16:55:00,128.2,128.24,128.15,128.23,240800000.0
2009-01-29 16:56:00,128.24,128.24,128.155,128.205,272400000.0
2009-01-29 16:57:00,128.21,128.24,128.06,128.085,428400000.0
2009-01-29 16:58:00,128.095,128.17,128.04,128.075,383399999.0
2009-01-29 16:59:00,128.075,128.085,128.005,128.06,441599999.0
2009-01-29 17:00:00,128.06,128.06,127.84,127.845,425000000.0
2009-01-29 17:01:00,127.845,127.845,127.735,127.75,361800000.0
2009-01-29 17:02:00,127.75,127.885,127.745,127.855,291800000.0
2009-01-29 17:03:00,127.855,127.855,127.73,127.765,201400000.0
2009-01-29 17:04:00,127.765,127.925,127.765,127.9,237200000.0
2009-01-29 17:05:00,127.9,128.065,127.89,128.065,223200000.0
2009-01-29 17:06:00,128.08,128.17,128.035,128.035,210800000.0
2009-01-29 17:07:00,128.02,128.04,127.955,127.965,158800001.0
2009-01-29 17:08:00,127.975,128.06,127.975,128.005,190200000.0
2009-01-29 17:09:00,128.025,128.04,127.91,127.955,151400000.0
2009-01-29 17:10:00,127.955,128.005,127.925,127.955,136200000.0
2009-01-29 17:11:00,127.965,127.97,127.865,127.925,235300000.0
2009-01-29 17:12:00,127.915,127.97,127.875,127.885,212200000.0
2009-01-29 17:13:00,127.875,127.995,127.86,127.99,249200000.0
2009-01-29 17:14:00,127.99,128.015,127.93,127.995,282000000.0
2009-01-29 17:15:00,127.995,128.005,127.8,127.87,294200000.0
2009-01-29 17:16:00,127.87,127.95,127.825,127.885,230800000.0
2009-01-29 17:17:00,127.9,128.025,127.85,127.935,204400000.0
2009-01-29 17:18:00,127.925,128.025,127.92,127.975,259800000.0
2009-01-29 17:19:00,127.905,127.965,127.88,127.94,261999999.0
2009-01-29 17:20:00,127.925,128.0,127.925,127.975,239200000.0
2009-01-29 17:21:00,127.975,128.14,127.975,128.105,236200000.0
2009-01-29 17:22:00,128.115,128.115,127.945,127.955,259600000.0
2009-01-29 17:23:00,127.94,128.075,127.925,128.07,189800000.0
2009-01-29 17:24:00,128.07,128.13,128.02,128.1,217200000.0
2009-01-29 17:25:00,128.09,128.175,128.075,128.11,159600000.0
2009-01-29 17:26:00,128.095,128.155,128.03,128.08,380799999.0
2009-01-29 17:27:00,128.09,128.275,128.065,128.16,474400000.0
2009-01-29 17:28:00,128.17,128.195,128.1,128.15,341000002.0
2009-01-29 17:29:00,128.155,128.265,128.11,128.24,276000000.0
2009-01-29 17:30:00,128.24,128.285,128.2,128.27,230000000.0
2009-01-29 17:31:00,128.275,128.305,128.21,128.27,263200000.0
2009-01-29 17:32:00,128.26,128.275,128.19,128.205,153400000.0
2009-01-29 17:33:00,128.205,128.28,128.155,128.19,200600000.0
2009-01-29 17:34:00,128.2,128.245,128.15,128.24,198800000.0
2009-01-29 17:35:00,128.245,128.29,128.19,128.255,203000000.0
2009-01-29 17:36:00,128.255,128.275,128.23,128.26,285400000.0
2009-01-29 17:37:00,128.25,128.3,128.21,128.25,320600000.0
2009-01-29 17:38:00,128.25,128.345,128.25,128.31,151000000.0
2009-01-29 17:39:00,128.325,128.325,128.25,128.265,79400000.0
2009-01-29 17:40:00,128.28,128.285,128.215,128.27,126000000.0
2009-01-29 17:41:00,128.275,128.285,128.2,128.23,122800000.0
2009-01-29 17:42:00,128.245,128.28,128.215,128.23,86800000.0
2009-01-29 17:43:00,128.23,128.3,128.215,128.3,234400000.0
2009-01-29 17:44:00,128.3,128.36,128.3,128.345,142600000.0
2009-01-29 17:45:00,128.345,128.395,128.265,128.36,288399999.0
2009-01-29 17:46:00,128.37,128.465,128.33,128.405,275600000.0
2009-01-29 17:47:00,128.415,128.665,128.41,128.595,192800000.0
2009-01-29 17:48:00,128.58,128.61,128.505,128.505,232999999.0
2009-01-29 17:49:00,128.51,128.635,128.51,128.61,105600000.0
2009-01-29 17:50:00,128.615,128.66,128.6,128.635,220500000.0
2009-01-29 17:51:00,128.64,128.665,128.51,128.595,261100000.0
2009-01-29 17:52:00,128.605,128.69,128.575,128.69,222000000.0
2009-01-29 17:53:00,128.695,128.8,128.685,128.78,280200000.0
2009-01-29 17:54:00,128.78,128.84,128.75,128.825,175800001.0
2009-01-29 17:55:00,128.825,128.86,128.715,128.72,415599999.0
2009-01-29 17:56:00,128.73,128.74,128.6,128.665,387600001.0
2009-01-29 17:57:00,128.675,128.68,128.595,128.63,527200002.0
2009-01-29 17:58:00,128.61,128.675,128.58,128.67,285400000.0
2009-01-29 17:59:00,128.685,128.815,128.665,128.78,260400000.0
2009-01-29 18:00:00,128.755,128.755,128.585,128.615,313799999.0
2009-01-29 18:01:00,128.61,128.635,128.55,128.63,322400000.0
2009-01-29 18:02:00,128.635,128.71,128.56,128.56,424000001.0
2009-01-29 18:03:00,128.565,128.8,128.565,128.735,364000000.0
2009-01-29 18:04:00,128.735,128.735,128.54,128.56,271200000.0
2009-01-29 18:05:00,128.57,128.665,128.545,128.635,531800003.0
2009-01-29 18:06:00,128.635,128.735,128.62,128.68,388800000.0
2009-01-29 18:07:00,128.665,128.69,128.595,128.605,456600001.0
2009-01-29 18:08:00,128.59,128.595,128.515,128.55,499200000.0
2009-01-29 18:09:00,128.565,128.575,128.51,128.52,348400001.0
2009-01-29 18:10:00,128.525,128.565,128.5,128.54,307600000.0
2009-01-29 18:11:00,128.555,128.59,128.525,128.59,292799999.0
2009-01-29 18:12:00,128.59,128.615,128.485,128.505,391799998.0
2009-01-29 18:13:00,128.495,128.575,128.475,128.485,365800000.0
2009-01-29 18:14:00,128.47,128.61,128.47,128.6,514600000.0
2009-01-29 18:15:00,128.615,128.655,128.57,128.61,247399999.0
2009-01-29 18:16:00,128.61,128.705,128.555,128.68,268400000.0
2009-01-29 18:17:00,128.68,128.715,128.61,128.61,329600002.0
2009-01-29 18:18:00,128.61,128.72,128.61,128.695,229600000.0
2009-01-29 18:19:00,128.695,128.8,128.695,128.755,224200000.0
2009-01-29 18:20:00,128.755,128.76,128.66,128.715,260600000.0
2009-01-29 18:21:00,128.715,128.735,128.695,128.715,159200000.0
2009-01-29 18:22:00,128.715,128.72,128.675,128.705,161400000.0
2009-01-29 18:23:00,128.705,128.71,128.63,128.665,277600000.0
2009-01-29 18:24:00,128.655,128.68,128.595,128.605,140000000.0
2009-01-29 18:25:00,128.605,128.61,128.45,128.49,295400000.0
2009-01-29 18:26:00,128.505,128.63,128.485,128.61,370999999.0
2009-01-29 18:27:00,128.61,128.63,128.545,128.555,182400000.0
2009-01-29 18:28:00,128.56,128.585,128.53,128.565,309200000.0
2009-01-29 18:29:00,128.565,128.58,128.21,128.21,384200000.0
2009-01-29 18:30:00,128.22,128.325,128.22,128.285,222000000.0
2009-01-29 18:31:00,128.285,128.29,128.125,128.27,235600000.0
2009-01-29 18:32:00,128.28,128.32,128.255,128.295,303400000.0
2009-01-29 18:33:00,128.295,128.3,128.17,128.17,243800000.0
2009-01-29 18:34:00,128.17,128.4,128.17,128.35,229400000.0
2009-01-29 18:35:00,128.35,128.525,128.335,128.525,301400000.0
2009-01-29 18:36:00,128.515,128.6,128.47,128.51,243600000.0
2009-01-29 18:37:00,128.5,128.54,128.395,128.46,291800000.0
2009-01-29 18:38:00,128.46,128.5,128.385,128.395,235800000.0
2009-01-29 18:39:00,128.395,128.415,128.35,128.37,93200000.0
2009-01-29 18:40:00,128.37,128.42,128.31,128.33,112400000.0
2009-01-29 18:41:00,128.34,128.355,128.315,128.34,121600000.0
2009-01-29 18:42:00,128.34,128.34,128.29,128.29,39600000.0
2009-01-29 18:43:00,128.285,128.32,128.24,128.275,115600000.0
2009-01-29 18:44:00,128.28,128.295,128.225,128.23,67600000.0
2009-01-29 18:45:00,128.225,128.225,128.035,128.07,134200000.0
2009-01-29 18:46:00,128.085,128.16,128.05,128.15,139400000.0
2009-01-29 18:47:00,128.145,128.27,128.14,128.27,126200000.0
2009-01-29 18:48:00,128.27,128.27,128.09,128.095,135200000.0
2009-01-29 18:49:00,128.09,128.115,128.065,128.075,109600000.0
2009-01-29 18:50:00,128.075,128.095,128.035,128.045,99600000.0
2009-01-29 18:51:00,128.055,128.11,128.035,128.075,127400000.0
2009-01-29 18:52:00,128.075,128.115,128.04,128.065,143400000.0
2009-01-29 18:53:00,128.07,128.12,128.01,128.1,148600000.0
2009-01-29 18:54:00,128.1,128.175,128.1,128.15,30400000.0
2009-01-29 18:55:00,128.15,128.17,128.065,128.065,172600000.0
2009-01-29 18:56:00,128.065,128.095,128.02,128.065,157600000.0
2009-01-29 18:57:00,128.03,128.055,127.985,128.03,118400000.0
2009-01-29 18:58:00,128.03,128.11,127.955,128.09,181200000.0
2009-01-29 18:59:00,128.085,128.095,127.99,127.995,119800000.0
2009-01-29 19:00:00,127.995,127.995,127.8,127.805,224400000.0
2009-01-29 19:01:00,127.81,127.905,127.78,127.835,151400000.0
2009-01-29 19:02:00,127.83,127.915,127.775,127.845,171400000.0
2009-01-29 19:03:00,127.845,127.905,127.805,127.87,174400000.0
2009-01-29 19:04:00,127.885,127.89,127.735,127.75,160400000.0
2009-01-29 19:05:00,127.755,127.925,127.745,127.9,191200000.0
2009-01-29 19:06:00,127.9,127.93,127.785,127.905,217600000.0
2009-01-29 19:07:00,127.91,128.015,127.91,127.915,140800000.0
2009-01-29 19:08:00,127.915,128.045,127.915,128.045,162200000.0
2009-01-29 19:09:00,128.055,128.07,127.925,127.935,139200000.0
2009-01-29 19:10:00,127.94,128.055,127.92,128.05,179200000.0
2009-01-29 19:11:00,128.065,128.11,128.05,128.07,304400000.0
2009-01-29 19:12:00,128.07,128.11,128.035,128.07,247200000.0
2009-01-29 19:13:00,128.07,128.11,128.035,128.075,181800000.0
2009-01-29 19:14:00,128.075,128.17,128.075,128.14,277400000.0
2009-01-29 19:15:00,128.15,128.225,128.125,128.215,294400000.0
2009-01-29 19:16:00,128.21,128.27,128.205,128.26,121800000.0
2009-01-29 19:17:00,128.25,128.25,128.14,128.145,203400000.0
2009-01-29 19:18:00,128.145,128.23,128.12,128.22,220000000.0
2009-01-29 19:19:00,128.22,128.265,128.17,128.265,168200000.0
2009-01-29 19:20:00,128.265,128.305,128.205,128.3,147600000.0
2009-01-29 19:21:00,128.305,128.315,128.275,128.295,145400000.0
2009-01-29 19:22:00,128.325,128.34,128.255,128.295,180400000.0
2009-01-29 19:23:00,128.295,128.355,128.245,128.355,274200000.0
2009-01-29 19:24:00,128.36,128.37,128.31,128.345,206200000.0
2009-01-29 19:25:00,128.345,128.35,128.285,128.295,182200000.0
2009-01-29 19:26:00,128.295,128.38,128.285,128.31,161400000.0
2009-01-29 19:27:00,128.315,128.315,128.185,128.2,130800000.0
2009-01-29 19:28:00,128.175,128.235,128.175,128.235,57400000.0
2009-01-29 19:29:00,128.22,128.265,128.215,128.24,36600000.0
2009-01-29 19:30:00,128.25,128.26,128.17,128.185,109000000.0
2009-01-29 19:31:00,128.18,128.185,128.12,128.125,171400000.0
2009-01-29 19:32:00,128.125,128.125,128.065,128.085,85000000.0
2009-01-29 19:33:00,128.1,128.2,128.095,128.17,151000000.0
2009-01-29 19:34:00,128.165,128.18,128.115,128.165,161400000.0
2009-01-29 19:35:00,128.155,128.285,128.155,128.27,123200000.0
2009-01-29 19:36:00,128.27,128.305,128.255,128.295,42600000.0
2009-01-29 19:37:00,128.295,128.3,128.215,128.22,129200000.0
2009-01-29 19:38:00,128.22,128.225,128.175,128.175,116400000.0
2009-01-29 19:39:00,128.175,128.175,128.1,128.11,98200000.0
2009-01-29 19:40:00,128.1,128.115,128.05,128.065,66600000.0
2009-01-29 19:41:00,128.055,128.145,128.04,128.11,153400000.0
2009-01-29 19:42:00,128.12,128.165,128.09,128.105,183200000.0
2009-01-29 19:43:00,128.1,128.2,128.1,128.2,171200000.0
2009-01-29 19:44:00,128.2,128.23,128.17,128.185,166800000.0
2009-01-29 19:45:00,128.17,128.245,128.17,128.22,190200000.0
2009-01-29 19:46:00,128.225,128.295,128.21,128.285,160800000.0
2009-01-29 19:47:00,128.275,128.365,128.275,128.32,116800000.0
2009-01-29 19:48:00,128.315,128.565,128.305,128.54,111200000.0
2009-01-29 19:49:00,128.54,128.545,128.355,128.385,205200000.0
2009-01-29 19:50:00,128.385,128.43,128.36,128.43,164400000.0
2009-01-29 19:51:00,128.42,128.455,128.38,128.41,159600000.0
2009-01-29 19:52:00,128.41,128.415,128.345,128.39,186600000.0
2009-01-29 19:53:00,128.395,128.44,128.36,128.41,113800000.0
2009-01-29 19:54:00,128.4,128.42,128.305,128.305,177400000.0
2009-01-29 19:55:00,128.305,128.32,128.295,128.315,81600000.0
2009-01-29 19:56:00,128.305,128.33,128.25,128.26,92400000.0
2009-01-29 19:57:00,128.255,128.265,128.03,128.05,181800000.0
2009-01-29 19:58:00,128.05,128.05,127.83,127.86,138600000.0
2009-01-29 19:59:00,127.85,127.925,127.815,127.91,174000000.0
2009-01-29 20:00:00,127.915,127.92,127.72,127.77,154400000.0
2009-01-29 20:01:00,127.77,127.83,127.74,127.775,141000000.0
2009-01-29 20:02:00,127.775,127.885,127.775,127.88,143200000.0
2009-01-29 20:03:00,127.885,127.9,127.805,127.82,107200000.0
2009-01-29 20:04:00,127.825,127.895,127.8,127.895,162000000.0
2009-01-29 20:05:00,127.895,128.115,127.835,128.115,290000000.0
2009-01-29 20:06:00,128.115,128.225,128.115,128.165,150200000.0
2009-01-29 20:07:00,128.165,128.2,128.12,128.19,120800000.0
2009-01-29 20:08:00,128.19,128.2,128.095,128.095,211400000.0
2009-01-29 20:09:00,128.085,128.13,127.995,128.055,191400000.0
2009-01-29 20:10:00,128.075,128.085,127.94,127.945,159000000.0
2009-01-29 20:11:00,127.945,128.02,127.945,128.01,205800000.0
2009-01-29 20:12:00,128.02,128.14,127.99,128.08,210400000.0
2009-01-29 20:13:00,128.08,128.19,128.08,128.17,210000000.0
2009-01-29 20:14:00,128.17,128.19,128.13,128.185,116200000.0
2009-01-29 20:15:00,128.185,128.19,128.13,128.135,98200000.0
2009-01-29 20:16:00,128.135,128.155,128.015,128.04,156800000.0
2009-01-29 20:17:00,128.035,128.105,128.025,128.105,108000000.0
2009-01-29 20:18:00,128.1,128.115,128.085,128.105,70000000.0
2009-01-29 20:19:00,128.12,128.125,128.1,128.1,162200000.0
2009-01-29 20:20:00,128.11,128.115,128.0,128.045,183800000.0
2009-01-29 20:21:00,128.035,128.135,128.035,128.125,213600000.0
2009-01-29 20:22:00,128.135,128.185,128.105,128.135,185800000.0
2009-01-29 20:23:00,128.12,128.175,128.12,128.165,60000000.0
2009-01-29 20:24:00,128.165,128.205,128.15,128.16,82000000.0
2009-01-29 20:25:00,128.165,128.285,128.165,128.275,69800000.0
2009-01-29 20:26:00,128.275,128.34,128.27,128.275,127200000.0
2009-01-29 20:27:00,128.27,128.275,128.255,128.265,74800000.0
2009-01-29 20:28:00,128.27,128.29,128.245,128.27,54000000.0
2009-01-29 20:29:00,128.27,128.285,128.245,128.26,37000000.0
2009-01-29 20:30:00,128.26,128.29,128.24,128.285,68000000.0
2009-01-29 20:31:00,128.285,128.3,128.27,128.285,82800000.0
2009-01-29 20:32:00,128.285,128.29,128.245,128.28,36200000.0
2009-01-29 20:33:00,128.28,128.335,128.28,128.315,103000000.0
2009-01-29 20:34:00,128.315,128.32,128.195,128.195,111000000.0
2009-01-29 20:35:00,128.195,128.225,128.145,128.15,238600000.0
2009-01-29 20:36:00,128.155,128.22,128.15,128.215,166800000.0
2009-01-29 20:37:00,128.215,128.225,128.04,128.07,285600000.0
2009-01-29 20:38:00,128.07,128.145,128.065,128.095,95800000.0
2009-01-29 20:39:00,128.1,128.155,128.09,128.13,48600000.0
2009-01-29 20:40:00,128.14,128.245,128.125,128.235,102000000.0
2009-01-29 20:41:00,128.23,128.25,128.22,128.24,74200000.0
2009-01-29 20:42:00,128.245,128.33,128.245,128.32,81600000.0
2009-01-29 20:43:00,128.33,128.33,128.25,128.25,82500000.0
2009-01-29 20:44:00,128.26,128.26,128.23,128.25,32200000.0
2009-01-29 20:45:00,128.25,128.25,128.075,128.1,122600000.0
2009-01-29 20:46:00,128.1,128.17,128.07,128.14,101800000.0
2009-01-29 20:47:00,128.14,128.155,128.13,128.14,85400000.0
2009-01-29 20:48:00,128.14,128.14,128.06,128.08,236000000.0
2009-01-29 20:49:00,128.08,128.1,128.06,128.07,183400000.0
2009-01-29 20:50:00,128.07,128.1,127.97,127.98,172000000.0
2009-01-29 20:51:00,127.98,127.98,127.845,127.85,176800000.0
2009-01-29 20:52:00,127.855,127.885,127.84,127.875,143600000.0
2009-01-29 20:53:00,127.88,127.945,127.83,127.935,247800000.0
2009-01-29 20:54:00,127.95,127.96,127.91,127.95,78000000.0
2009-01-29 20:55:00,127.95,127.975,127.92,127.94,98000000.0
2009-01-29 20:56:00,127.935,127.995,127.915,127.935,160200000.0
2009-01-29 20:57:00,127.94,128.045,127.94,128.035,55600000.0
2009-01-29 20:58:00,128.015,128.11,127.99,128.11,58800000.0
2009-01-29 20:59:00,128.125,128.215,128.12,128.2,86600000.0
2009-01-29 21:00:00,128.205,128.24,128.2,128.2,72000000.0
2009-01-29 21:01:00,128.195,128.195,128.18,128.18,36200000.0
2009-01-29 21:02:00,128.18,128.19,128.16,128.19,73800000.0
2009-01-29 21:03:00,128.195,128.195,128.06,128.07,101400000.0
2009-01-29 21:04:00,128.065,128.085,128.055,128.085,43400000.0
2009-01-29 21:05:00,128.08,128.23,128.07,128.23,157400000.0
2009-01-29 21:06:00,128.23,128.365,128.225,128.28,183200000.0
2009-01-29 21:07:00,128.29,128.4,128.275,128.35,105200000.0
2009-01-29 21:08:00,128.36,128.375,128.33,128.355,108400000.0
2009-01-29 21:09:00,128.345,128.385,128.285,128.31,95400000.0
2009-01-29 21:10:00,128.305,128.455,128.305,128.42,127000000.0
2009-01-29 21:11:00,128.42,128.44,128.36,128.365,72000000.0
2009-01-29 21:12:00,128.365,128.395,128.365,128.365,19000000.0
2009-01-29 21:13:00,128.355,128.365,128.32,128.345,97000000.0
2009-01-29 21:14:00,128.335,128.45,128.335,128.435,75000000.0
2009-01-29 21:15:00,128.43,128.43,128.35,128.35,55200000.0
2009-01-29 21:16:00,128.345,128.35,128.33,128.335,29200000.0
2009-01-29 21:17:00,128.33,128.335,128.29,128.325,40400000.0
2009-01-29 21:18:00,128.325,128.52,128.325,128.495,74600000.0
2009-01-29 21:19:00,128.505,128.51,128.46,128.46,21200000.0
2009-01-29 21:20:00,128.455,128.505,128.455,128.485,52400000.0
2009-01-29 21:21:00,128.49,128.59,128.485,128.58,126000000.0
2009-01-29 21:22:00,128.585,128.645,128.585,128.635,161000000.0
2009-01-29 21:23:00,128.635,128.665,128.59,128.625,139800000.0
2009-01-29 21:24:00,128.63,128.635,128.57,128.575,112200000.0
2009-01-29 21:25:00,128.58,128.61,128.555,128.565,132200000.0
2009-01-29 21:26:00,128.565,128.565,128.495,128.505,92200000.0
2009-01-29 21:27:00,128.515,128.525,128.5,128.515,43200000.0
2009-01-29 21:28:00,128.52,128.535,128.5,128.5,141200000.0
2009-01-29 21:29:00,128.5,128.535,128.44,128.505,168400000.0
2009-01-29 21:30:00,128.505,128.53,128.48,128.5,164400000.0
2009-01-29 21:31:00,128.505,128.535,128.485,128.505,116200000.0
2009-01-29 21:32:00,128.505,128.57,128.48,128.57,83800000.0
2009-01-29 21:33:00,128.57,128.57,128.52,128.57,168000000.0
2009-01-29 21:34:00,128.57,128.61,128.57,128.59,107000000.0
2009-01-29 21:35:00,128.6,128.61,128.56,128.58,60800000.0
2009-01-29 21:36:00,128.58,128.635,128.56,128.635,28400000.0
2009-01-29 21:37:00,128.625,128.675,128.585,128.625,127800000.0
2009-01-29 21:38:00,128.62,128.675,128.615,128.66,91800000.0
2009-01-29 21:39:00,128.68,128.705,128.67,128.68,41800000.0
2009-01-29 21:40:00,128.685,128.76,128.685,128.745,111600000.0
2009-01-29 21:41:00,128.76,128.785,128.745,128.755,42600000.0
2009-01-29 21:42:00,128.755,128.78,128.725,128.75,34600000.0
2009-01-29 21:43:00,128.745,128.79,128.73,128.79,45800000.0
2009-01-29 21:44:00,128.78,128.84,128.78,128.835,33000000.0
2009-01-29 21:45:00,128.825,128.835,128.73,128.735,79600000.0
2009-01-29 21:46:00,128.74,128.755,128.715,128.72,53600000.0
2009-01-29 21:47:00,128.72,128.72,128.645,128.705,88400000.0
2009-01-29 21:48:00,128.71,128.735,128.635,128.66,76000000.0
2009-01-29 21:49:00,128.665,128.665,128.615,128.615,95200000.0
2009-01-29 21:50:00,128.615,128.63,128.555,128.58,130400000.0
2009-01-29 21:51:00,128.58,128.6,128.525,128.53,95600000.0
2009-01-29 21:52:00,128.53,128.555,128.475,128.51,115600000.0
2009-01-29 21:53:00,128.515,128.53,128.505,128.505,32000000.0
2009-01-29 21:54:00,128.52,128.55,128.475,128.535,71600000.0
2009-01-29 21:55:00,128.525,128.555,128.515,128.555,91200000.0
2009-01-29 21:56:00,128.555,128.625,128.555,128.615,83600000.0
2009-01-29 21:57:00,128.61,128.615,128.515,128.515,52400000.0
2009-01-29 21:58:00,128.51,128.54,128.495,128.54,13800000.0
2009-01-29 21:59:00,128.55,128.605,128.55,128.58,30400000.0
2009-01-29 22:00:00,128.575,128.59,128.55,128.58,25200000.0
2009-01-29 22:01:00,128.58,128.755,128.58,128.755,234200000.0
2009-01-29 22:02:00,128.765,128.84,128.765,128.815,85600000.0
2009-01-29 22:03:00,128.815,128.85,128.765,128.765,88200000.0
2009-01-29 22:04:00,128.775,128.88,128.765,128.77,193600000.0
2009-01-29 22:05:00,128.785,128.8,128.705,128.705,132600000.0
2009-01-29 22:06:00,128.715,128.745,128.705,128.735,59200000.0
2009-01-29 22:07:00,128.745,128.76,128.73,128.745,78600000.0
2009-01-29 22:08:00,128.745,128.755,128.725,128.735,188600000.0
2009-01-29 22:09:00,128.735,128.745,128.675,128.675,155800000.0
2009-01-29 22:10:00,128.675,128.705,128.66,128.705,74600000.0
2009-01-29 22:11:00,128.675,128.68,128.65,128.655,79600000.0
2009-01-29 22:12:00,128.655,128.67,128.655,128.66,102000000.0
2009-01-29 22:13:00,128.66,128.705,128.645,128.705,115600000.0
2009-01-29 22:14:00,128.705,128.76,128.695,128.76,134800000.0
2009-01-29 22:15:00,128.76,128.76,128.65,128.685,155000000.0
2009-01-29 22:16:00,128.675,128.72,128.655,128.71,96600000.0
2009-01-29 22:17:00,128.705,128.735,128.705,128.725,16800000.0
2009-01-29 22:18:00,128.715,128.74,128.715,128.73,36600000.0
2009-01-29 22:19:00,128.73,128.77,128.725,128.76,71600000.0
2009-01-29 22:20:00,128.77,128.81,128.745,128.785,121200000.0
2009-01-29 22:21:00,128.78,128.79,128.725,128.725,63000000.0
2009-01-29 22:22:00,128.735,128.735,128.695,128.715,133200000.0
2009-01-29 22:23:00,128.71,128.73,128.69,128.71,78600000.0
2009-01-29 22:24:00,128.71,128.71,128.63,128.63,63000000.0
2009-01-29 22:25:00,128.635,128.67,128.635,128.66,34800000.0
2009-01-29 22:26:00,128.66,128.66,128.64,128.64,63400000.0
2009-01-29 22:27:00,128.64,128.75,128.635,128.75,149000000.0
2009-01-29 22:28:00,128.75,128.77,128.695,128.77,152999999.0
2009-01-29 22:29:00,128.77,128.795,128.755,128.79,72600000.0
2009-01-29 22:30:00,128.785,128.8,128.785,128.8,32800000.0
2009-01-29 22:31:00,128.8,128.805,128.725,128.725,168800000.0
2009-01-29 22:32:00,128.725,128.725,128.65,128.665,111000000.0
2009-01-29 22:33:00,128.665,128.695,128.655,128.695,97200000.0
2009-01-29 22:34:00,128.7,128.7,128.63,128.63,137000000.0
2009-01-29 22:35:00,128.64,128.65,128.595,128.6,65400000.0
2009-01-29 22:36:00,128.615,128.645,128.61,128.64,68000000.0
2009-01-29 22:37:00,128.64,128.645,128.6,128.61,79800000.0
2009-01-29 22:38:00,128.62,128.64,128.52,128.54,144200000.0
2009-01-29 22:39:00,128.54,128.555,128.525,128.555,154400000.0
2009-01-29 22:40:00,128.555,128.62,128.545,128.58,166800000.0
2009-01-29 22:41:00,128.58,128.6,128.55,128.6,123000000.0
2009-01-29 22:42:00,128.61,128.63,128.595,128.63,73400000.0
2009-01-29 22:43:00,128.64,128.66,128.63,128.65,75000000.0
2009-01-29 22:44:00,128.65,128.66,128.62,128.625,97600000.0
2009-01-29 22:45:00,128.625,128.635,128.61,128.63,119800000.0
2009-01-29 22:46:00,128.63,128.64,128.6,128.61,66800000.0
2009-01-29 22:47:00,128.61,128.62,128.585,128.605,64800000.0
2009-01-29 22:48:00,128.615,128.62,128.58,128.605,56000000.0
2009-01-29 22:49:00,128.605,128.615,128.555,128.59,83200000.0
2009-01-29 22:50:00,128.59,128.625,128.575,128.59,57200000.0
2009-01-29 22:51:00,128.6,128.615,128.59,128.605,39400000.0
2009-01-29 22:52:00,128.61,128.61,128.59,128.595,38400000.0
2009-01-29 22:53:00,128.595,128.595,128.53,128.545,44000000.0
2009-01-29 22:54:00,128.545,128.595,128.525,128.58,72600000.0
2009-01-29 22:55:00,128.58,128.61,128.575,128.61,44200000.0
2009-01-29 22:56:00,128.615,128.63,128.59,128.63,71200000.0
2009-01-29 22:57:00,128.635,128.64,128.6,128.63,58600000.0
2009-01-29 22:58:00,128.64,128.65,128.615,128.635,59600000.0
2009-01-29 22:59:00,128.635,128.665,128.625,128.65,108000000.0
2009-01-29 23:00:00,128.65,128.65,128.64,128.65,8000000.0
2009-01-29 23:01:00,128.655,128.69,128.65,128.69,7800000.0
2009-01-29 23:02:00,128.685,128.695,128.68,128.69,11800000.0
2009-01-29 23:03:00,128.685,128.685,128.62,128.62,27800000.0
2009-01-29 23:04:00,128.63,128.635,128.62,128.63,12800000.0
2009-01-29 23:05:00,128.63,128.66,128.63,128.66,22800000.0
2009-01-29 23:06:00,128.665,128.67,128.645,128.655,29400000.0
2009-01-29 23:07:00,128.645,128.66,128.625,128.64,100200000.0
2009-01-29 23:08:00,128.64,128.65,128.635,128.65,12000000.0
2009-01-29 23:09:00,128.645,128.645,128.625,128.64,18400000.0
2009-01-29 23:10:00,128.598,128.614,128.567,128.602,92800000.0
2009-01-29 23:11:00,128.625,128.655,128.625,128.63,20800000.0
2009-01-29 23:12:00,128.645,128.67,128.59,128.595,182200000.0
2009-01-29 23:13:00,128.59,128.65,128.585,128.64,275000000.0
2009-01-29 23:14:00,128.64,128.64,128.575,128.605,201400000.0
2009-01-29 23:15:00,128.62,128.65,128.6,128.65,26200000.0
2009-01-29 23:16:00,128.675,128.69,128.585,128.645,190200000.0
2009-01-29 23:17:00,128.645,128.675,128.595,128.595,62800000.0
2009-01-29 23:18:00,128.59,128.715,128.585,128.635,202200000.0
2009-01-29 23:19:00,128.65,128.65,128.62,128.62,117400000.0
2009-01-29 23:20:00,128.62,128.655,128.605,128.635,38200000.0
2009-01-29 23:21:00,128.645,128.665,128.645,128.66,5000000.0
2009-01-29 23:22:00,128.62,128.655,128.605,128.655,19800000.0
2009-01-29 23:23:00,128.615,128.655,128.6,128.64,48800000.0
2009-01-29 23:24:00,128.63,128.63,128.58,128.585,20600000.0
2009-01-29 23:25:00,128.575,128.625,128.55,128.625,37200000.0
2009-01-29 23:26:00,128.61,128.61,128.58,128.595,21400000.0
2009-01-29 23:27:00,128.585,128.585,128.525,128.555,22400000.0
2009-01-29 23:28:00,128.565,128.6,128.56,128.585,33600000.0
2009-01-29 23:29:00,128.575,128.615,128.575,128.605,27800000.0
2009-01-29 23:30:00,128.605,128.605,128.55,128.55,29800000.0
2009-01-29 23:31:00,128.55,128.57,128.54,128.545,150800000.0
2009-01-29 23:32:00,128.545,128.56,128.475,128.53,136200000.0
2009-01-29 23:33:00,128.525,128.53,128.525,128.53,7000000.0
2009-01-29 23:34:00,128.53,128.555,128.53,128.555,27800000.0
2009-01-29 23:35:00,128.545,128.555,128.54,128.555,21200000.0
2009-01-29 23:36:00,128.555,128.555,128.54,128.55,35200000.0
2009-01-29 23:37:00,128.55,128.56,128.535,128.555,30400000.0
2009-01-29 23:38:00,128.56,128.59,128.545,128.59,45800000.0
2009-01-29 23:39:00,128.585,128.615,128.525,128.56,129400000.0
2009-01-29 23:40:00,128.56,128.62,128.525,128.59,125600000.0
2009-01-29 23:41:00,128.61,128.615,128.555,128.565,70800000.0
2009-01-29 23:42:00,128.58,128.63,128.575,128.625,67800000.0
2009-01-29 23:43:00,128.64,128.7,128.605,128.675,87600000.0
2009-01-29 23:44:00,128.68,128.72,128.635,128.72,48600000.0
2009-01-29 23:45:00,128.72,128.725,128.65,128.68,94400000.0
2009-01-29 23:46:00,128.665,128.72,128.61,128.715,270400000.0
2009-01-29 23:47:00,128.72,128.72,128.635,128.65,211200000.0
2009-01-29 23:48:00,128.655,128.73,128.645,128.675,164800000.0
2009-01-29 23:49:00,128.675,128.73,128.655,128.71,222400000.0
2009-01-29 23:50:00,128.71,128.71,128.675,128.68,29200000.0
2009-01-29 23:51:00,128.67,128.71,128.64,128.705,81600000.0
2009-01-29 23:52:00,128.705,128.705,128.675,128.675,12000000.0
2009-01-29 23:53:00,128.68,128.68,128.64,128.65,40000000.0
2009-01-29 23:54:00,128.65,128.65,128.605,128.61,40600000.0
2009-01-29 23:55:00,128.615,128.655,128.605,128.655,34200000.0
2009-01-29 23:56:00,128.655,128.685,128.595,128.68,201400000.0
2009-01-29 23:57:00,128.675,128.68,128.645,128.65,123200000.0
2009-01-29 23:58:00,128.65,128.67,128.645,128.67,130200000.0
2009-01-29 23:59:00,128.67,128.7,128.65,128.7,160200000.0
2009-01-30 00:00:00,128.71,128.72,128.675,128.68,113600000.0
2009-01-30 00:01:00,128.69,128.7,128.66,128.68,86400000.0
2009-01-30 00:02:00,128.645,128.71,128.645,128.665,74600000.0
2009-01-30 00:03:00,128.66,128.675,128.57,128.62,121000000.0
2009-01-30 00:04:00,128.645,128.675,128.645,128.665,21600000.0
2009-01-30 00:05:00,128.665,128.71,128.665,128.69,58400000.0
2009-01-30 00:06:00,128.7,128.705,128.685,128.69,68000000.0
2009-01-30 00:07:00,128.69,128.715,128.68,128.68,14400000.0
2009-01-30 00:08:00,128.69,128.69,128.635,128.68,39000000.0
2009-01-30 00:09:00,128.68,128.695,128.58,128.64,59400000.0
2009-01-30 00:10:00,128.64,128.665,128.56,128.66,94800000.0
2009-01-30 00:11:00,128.655,128.705,128.65,128.67,58000000.0
2009-01-30 00:12:00,128.675,128.695,128.625,128.675,82000000.0
2009-01-30 00:13:00,128.685,128.685,128.6,128.625,67600000.0
2009-01-30 00:14:00,128.62,128.695,128.6,128.69,75600000.0
2009-01-30 00:15:00,128.69,128.75,128.675,128.735,25800000.0
2009-01-30 00:16:00,128.74,128.74,128.695,128.695,32600000.0
2009-01-30 00:17:00,128.695,128.7,128.67,128.695,33400000.0
2009-01-30 00:18:00,128.71,128.73,128.675,128.73,37600000.0
2009-01-30 00:19:00,128.73,128.74,128.725,128.735,9000000.0
2009-01-30 00:20:00,128.74,128.76,128.67,128.67,22600000.0
2009-01-30 00:21:00,128.67,128.68,128.645,128.645,8400000.0
2009-01-30 00:22:00,128.65,128.805,128.64,128.805,56800000.0
2009-01-30 00:23:00,128.805,128.81,128.705,128.785,39200000.0
2009-01-30 00:24:00,128.795,128.865,128.795,128.8,40600000.0
2009-01-30 00:25:00,128.8,128.8,128.75,128.755,72800000.0
2009-01-30 00:26:00,128.76,128.77,128.76,128.77,32800000.0
2009-01-30 00:27:00,128.77,128.77,128.69,128.735,57400000.0
2009-01-30 00:28:00,128.74,128.77,128.725,128.77,87600000.0
2009-01-30 00:29:00,128.785,128.805,128.785,128.805,13600000.0
2009-01-30 00:30:00,128.805,128.82,128.8,128.82,36200000.0
2009-01-30 00:31:00,128.82,128.82,128.81,128.815,16800000.0
2009-01-30 00:32:00,128.82,128.84,128.77,128.8,28600000.0
2009-01-30 00:33:00,128.79,128.83,128.79,128.815,39800000.0
2009-01-30 00:34:00,128.77,128.795,128.77,128.79,12200000.0
2009-01-30 00:35:00,128.785,128.795,128.785,128.79,9000000.0
2009-01-30 00:36:00,128.78,128.79,128.78,128.78,5200000.0
2009-01-30 00:37:00,128.79,128.79,128.79,128.79,12600000.0
2009-01-30 00:38:00,128.805,128.805,128.785,128.785,5800000.0
2009-01-30 00:39:00,128.78,128.805,128.775,128.79,55000000.0
2009-01-30 00:40:00,128.795,128.82,128.79,128.82,34400000.0
2009-01-30 00:41:00,128.81,128.81,128.74,128.74,27200000.0
2009-01-30 00:42:00,128.73,128.735,128.685,128.71,47200000.0
2009-01-30 00:43:00,128.7,128.7,128.675,128.69,19600000.0
2009-01-30 00:44:00,128.68,128.7,128.68,128.7,7200000.0
2009-01-30 00:45:00,128.7,128.7,128.655,128.68,32800000.0
2009-01-30 00:46:00,128.68,128.7,128.645,128.695,57200000.0
2009-01-30 00:47:00,128.685,128.71,128.655,128.69,25400000.0
2009-01-30 00:48:00,128.68,128.685,128.65,128.68,19800000.0
2009-01-30 00:49:00,128.685,128.71,128.66,128.675,18400000.0
2009-01-30 00:50:00,128.69,128.725,128.69,128.725,16600000.0
2009-01-30 00:51:00,128.725,128.77,128.725,128.73,18600000.0
2009-01-30 00:52:00,128.735,128.75,128.73,128.75,16400000.0
2009-01-30 00:53:00,128.697,128.716,128.678,128.698,44800000.0
2009-01-30 00:54:00,128.735,128.76,128.725,128.75,38600000.0
2009-01-30 00:55:00,128.745,128.75,128.72,128.74,28200000.0
2009-01-30 00:56:00,128.735,128.745,128.73,128.745,20600000.0
2009-01-30 00:57:00,128.74,128.745,128.68,128.68,36200000.0
2009-01-30 00:58:00,128.69,128.705,128.645,128.655,67000000.0
2009-01-30 00:59:00,128.655,128.665,128.605,128.605,73200000.0
2009-01-30 01:00:00,128.615,128.615,128.575,128.575,60800000.0
2009-01-30 01:01:00,128.58,128.6,128.56,128.59,55200000.0
2009-01-30 01:02:00,128.59,128.61,128.59,128.595,9800000.0
2009-01-30 01:03:00,128.59,128.595,128.42,128.435,99400000.0
2009-01-30 01:04:00,128.435,128.435,128.29,128.335,95400000.0
2009-01-30 01:05:00,128.35,128.52,128.35,128.5,81200000.0
2009-01-30 01:06:00,128.505,128.605,128.505,128.575,34400000.0
2009-01-30 01:07:00,128.575,128.58,128.52,128.525,30600000.0
2009-01-30 01:08:00,128.51,128.525,128.455,128.455,29800000.0
2009-01-30 01:09:00,128.465,128.465,128.425,128.435,20400000.0
2009-01-30 01:10:00,128.45,128.455,128.445,128.445,15200000.0
2009-01-30 01:11:00,128.44,128.485,128.395,128.435,73200000.0
2009-01-30 01:12:00,128.445,128.445,128.37,128.37,28800000.0
2009-01-30 01:13:00,128.385,128.42,128.38,128.42,41600000.0
2009-01-30 01:14:00,128.42,128.425,128.375,128.39,100000000.0
2009-01-30 01:15:00,128.385,128.395,128.37,128.38,56800000.0
2009-01-30 01:16:00,128.37,128.38,128.345,128.345,41600000.0
2009-01-30 01:17:00,128.33,128.345,128.265,128.28,86400000.0
2009-01-30 01:18:00,128.275,128.315,128.26,128.27,53200000.0
2009-01-30 01:19:00,128.27,128.305,128.215,128.305,61800000.0
2009-01-30 01:20:00,128.315,128.315,128.195,128.215,10200000.0
2009-01-30 01:21:00,128.215,128.22,128.15,128.15,42000000.0
2009-01-30 01:22:00,128.145,128.19,128.14,128.145,87600000.0
2009-01-30 01:23:00,128.175,128.285,128.145,128.285,53000000.0
2009-01-30 01:24:00,128.295,128.305,128.27,128.305,39600000.0
2009-01-30 01:25:00,128.31,128.39,128.305,128.39,44400000.0
2009-01-30 01:26:00,128.405,128.57,128.4,128.54,148200000.0
2009-01-30 01:27:00,128.54,128.595,128.54,128.595,41800000.0
2009-01-30 01:28:00,128.59,128.64,128.525,128.525,65800000.0
2009-01-30 01:29:00,128.49,128.52,128.445,128.49,37400000.0
2009-01-30 01:30:00,128.51,128.545,128.29,128.395,135400000.0
2009-01-30 01:31:00,128.37,128.39,128.315,128.34,61400000.0
2009-01-30 01:32:00,128.34,128.365,128.34,128.345,14600000.0
2009-01-30 01:33:00,128.345,128.415,128.345,128.4,18200000.0
2009-01-30 01:34:00,128.375,128.38,128.315,128.35,25000000.0
2009-01-30 01:35:00,128.35,128.375,128.31,128.375,25600000.0
2009-01-30 01:36:00,128.375,128.38,128.295,128.325,36800000.0
2009-01-30 01:37:00,128.33,128.33,128.275,128.275,41200000.0
2009-01-30 01:38:00,128.28,128.295,128.28,128.295,41000000.0
2009-01-30 01:39:00,128.295,128.305,128.29,128.295,11600000.0
2009-01-30 01:40:00,128.295,128.395,128.155,128.235,165400000.0
2009-01-30 01:41:00,128.245,128.305,128.215,128.24,94800000.0
2009-01-30 01:42:00,128.25,128.295,128.23,128.265,78600000.0
2009-01-30 01:43:00,128.28,128.4,128.265,128.31,77800000.0
2009-01-30 01:44:00,128.32,128.355,128.27,128.285,85200000.0
2009-01-30 01:45:00,128.285,128.32,128.275,128.31,79600000.0
2009-01-30 01:46:00,128.31,128.31,128.31,128.31,3600000.0
2009-01-30 01:47:00,128.31,128.325,128.31,128.31,26000000.0
2009-01-30 01:48:00,128.31,128.31,128.31,128.31,13400000.0
2009-01-30 01:49:00,128.31,128.325,128.31,128.31,15400000.0
2009-01-30 01:50:00,128.32,128.425,128.315,128.365,133400000.0
2009-01-30 01:51:00,128.365,128.425,128.355,128.425,45600000.0
2009-01-30 01:52:00,128.335,128.37,128.33,128.365,11200000.0
2009-01-30 01:53:00,128.37,128.445,128.345,128.435,84800000.0
2009-01-30 01:54:00,128.425,128.44,128.425,128.44,10600000.0
2009-01-30 01:55:00,128.43,128.43,128.39,128.4,28000000.0
2009-01-30 01:56:00,128.395,128.41,128.35,128.39,105200000.0
2009-01-30 01:57:00,128.4,128.4,128.325,128.35,63400000.0
2009-01-30 01:58:00,128.355,128.36,128.355,128.355,29200000.0
2009-01-30 01:59:00,128.35,128.375,128.345,128.37,58800000.0
2009-01-30 02:00:00,128.375,128.38,128.345,128.37,51400000.0
2009-01-30 02:01:00,128.33,128.395,128.33,128.38,65400000.0
2009-01-30 02:02:00,128.34,128.365,128.34,128.345,43400000.0
2009-01-30 02:03:00,128.345,128.345,128.225,128.27,60000000.0
2009-01-30 02:04:00,128.27,128.3,128.27,128.3,63000000.0
2009-01-30 02:05:00,128.31,128.32,128.31,128.32,14000000.0
2009-01-30 02:06:00,128.32,128.32,128.265,128.28,14000000.0
2009-01-30 02:07:00,128.28,128.475,128.28,128.45,155400000.0
2009-01-30 02:08:00,128.45,128.53,128.45,128.53,101800000.0
2009-01-30 02:09:00,128.545,128.55,128.405,128.46,67000000.0
2009-01-30 02:10:00,128.46,128.46,128.34,128.345,93200000.0
2009-01-30 02:11:00,128.35,128.365,128.275,128.365,254000000.0
2009-01-30 02:12:00,128.37,128.37,128.295,128.295,124600000.0
2009-01-30 02:13:00,128.305,128.305,128.155,128.155,191000000.0
2009-01-30 02:14:00,128.155,128.205,128.145,128.155,68000000.0
2009-01-30 02:15:00,128.175,128.175,128.04,128.08,116000000.0
2009-01-30 02:16:00,128.08,128.08,127.975,128.01,120600000.0
2009-01-30 02:17:00,128.01,128.015,127.955,128.01,167800000.0
2009-01-30 02:18:00,128.025,128.085,127.955,127.96,112800000.0
2009-01-30 02:19:00,127.95,127.98,127.83,127.845,202200000.0
2009-01-30 02:20:00,127.835,127.925,127.78,127.89,222400000.0
2009-01-30 02:21:00,127.905,127.925,127.84,127.845,152000000.0
2009-01-30 02:22:00,127.845,127.89,127.845,127.875,153200000.0
2009-01-30 02:23:00,127.875,127.89,127.81,127.84,88600000.0
2009-01-30 02:24:00,127.84,127.84,127.68,127.7,139800000.0
2009-01-30 02:25:00,127.69,127.745,127.65,127.685,298800000.0
2009-01-30 02:26:00,127.685,127.77,127.595,127.765,160200000.0
2009-01-30 02:27:00,127.775,127.805,127.66,127.66,164600000.0
2009-01-30 02:28:00,127.66,127.82,127.66,127.81,229000000.0
2009-01-30 02:29:00,127.81,127.88,127.81,127.87,79800000.0
2009-01-30 02:30:00,127.87,127.87,127.75,127.795,165600000.0
2009-01-30 02:31:00,127.795,127.845,127.75,127.755,182200000.0
2009-01-30 02:32:00,127.77,127.77,127.565,127.625,191800000.0
2009-01-30 02:33:00,127.63,127.685,127.62,127.625,190200000.0
2009-01-30 02:34:00,127.655,127.71,127.63,127.705,119400000.0
2009-01-30 02:35:00,127.705,127.76,127.66,127.66,164000000.0
2009-01-30 02:36:00,127.665,127.675,127.57,127.655,135800000.0
2009-01-30 02:37:00,127.66,127.695,127.65,127.68,97600000.0
2009-01-30 02:38:00,127.685,127.785,127.685,127.765,113800000.0
2009-01-30 02:39:00,127.785,127.825,127.78,127.8,81600000.0
2009-01-30 02:40:00,127.8,127.81,127.715,127.755,168200000.0
2009-01-30 02:41:00,127.755,127.795,127.72,127.795,120400000.0
2009-01-30 02:42:00,127.785,127.9,127.78,127.9,162800000.0
2009-01-30 02:43:00,127.905,127.98,127.885,127.91,156200000.0
2009-01-30 02:44:00,127.905,127.92,127.89,127.915,98800000.0
2009-01-30 02:45:00,127.91,127.91,127.865,127.865,105400000.0
2009-01-30 02:46:00,127.86,127.875,127.835,127.85,173800000.0
2009-01-30 02:47:00,127.845,127.87,127.825,127.86,41200000.0
2009-01-30 02:48:00,127.845,127.87,127.77,127.825,108800000.0
2009-01-30 02:49:00,127.82,127.835,127.785,127.81,74000000.0
2009-01-30 02:50:00,127.82,127.83,127.76,127.785,139400000.0
2009-01-30 02:51:00,127.79,127.805,127.755,127.765,119600000.0
2009-01-30 02:52:00,127.765,127.775,127.675,127.69,148800000.0
2009-01-30 02:53:00,127.69,127.715,127.555,127.58,173500000.0
2009-01-30 02:54:00,127.575,127.64,127.16,127.165,284700000.0
2009-01-30 02:55:00,127.17,127.375,127.165,127.295,242600000.0
2009-01-30 02:56:00,127.26,127.355,127.26,127.3,260200000.0
2009-01-30 02:57:00,127.3,127.485,127.3,127.485,230800000.0
2009-01-30 02:58:00,127.495,127.51,127.36,127.375,338600000.0
2009-01-30 02:59:00,127.36,127.42,127.34,127.395,207000000.0
2009-01-30 03:00:00,127.395,127.455,127.395,127.42,195800000.0
2009-01-30 03:01:00,127.425,127.47,127.415,127.415,169800000.0
2009-01-30 03:02:00,127.42,127.425,127.335,127.355,188800000.0
2009-01-30 03:03:00,127.35,127.355,127.285,127.325,215000000.0
2009-01-30 03:04:00,127.325,127.36,127.26,127.27,150800000.0
2009-01-30 03:05:00,127.27,127.285,127.195,127.26,161200000.0
2009-01-30 03:06:00,127.26,127.285,127.21,127.285,118200000.0
2009-01-30 03:07:00,127.275,127.315,127.26,127.285,165400000.0
2009-01-30 03:08:00,127.285,127.355,127.28,127.295,148800000.0
2009-01-30 03:09:00,127.295,127.335,127.28,127.29,228800000.0
2009-01-30 03:10:00,127.285,127.305,127.275,127.295,187200000.0
2009-01-30 03:11:00,127.285,127.315,127.28,127.305,153400000.0
2009-01-30 03:12:00,127.305,127.335,127.305,127.335,43200000.0
2009-01-30 03:13:00,127.335,127.405,127.335,127.39,143000000.0
2009-01-30 03:14:00,127.39,127.415,127.38,127.415,56800000.0
2009-01-30 03:15:00,127.42,127.51,127.415,127.505,119800000.0
2009-01-30 03:16:00,127.5,127.595,127.46,127.56,195400000.0
2009-01-30 03:17:00,127.56,127.57,127.525,127.53,99600000.0
2009-01-30 03:18:00,127.535,127.535,127.43,127.43,76800000.0
2009-01-30 03:19:00,127.44,127.46,127.365,127.375,204200000.0
2009-01-30 03:20:00,127.375,127.385,127.295,127.325,125200000.0
2009-01-30 03:21:00,127.32,127.325,127.245,127.3,101800000.0
2009-01-30 03:22:00,127.3,127.3,127.255,127.29,114000000.0
2009-01-30 03:23:00,127.29,127.29,127.18,127.18,226000000.0
2009-01-30 03:24:00,127.185,127.235,127.13,127.17,130400000.0
2009-01-30 03:25:00,127.155,127.24,127.155,127.19,111600000.0
2009-01-30 03:26:00,127.205,127.22,127.065,127.065,261800000.0
2009-01-30 03:27:00,127.075,127.18,127.035,127.05,287600000.0
2009-01-30 03:28:00,127.045,127.18,127.045,127.17,201200000.0
2009-01-30 03:29:00,127.11,127.145,127.055,127.06,162200000.0
2009-01-30 03:30:00,127.06,127.095,127.055,127.08,101200000.0
2009-01-30 03:31:00,127.085,127.135,127.06,127.13,121600000.0
2009-01-30 03:32:00,127.13,127.235,127.13,127.215,132600000.0
2009-01-30 03:33:00,127.22,127.225,127.175,127.215,87800000.0
2009-01-30 03:34:00,127.21,127.215,127.16,127.215,80400000.0
2009-01-30 03:35:00,127.205,127.215,127.17,127.17,76200000.0
2009-01-30 03:36:00,127.17,127.215,127.155,127.195,142800000.0
2009-01-30 03:37:00,127.195,127.195,127.085,127.095,161000000.0
2009-01-30 03:38:00,127.11,127.15,127.105,127.115,103200000.0
2009-01-30 03:39:00,127.12,127.14,127.065,127.115,134600000.0
2009-01-30 03:40:00,127.115,127.125,127.1,127.105,122600000.0
2009-01-30 03:41:00,127.115,127.115,127.085,127.085,80600000.0
2009-01-30 03:42:00,127.09,127.145,127.08,127.08,87200000.0
2009-01-30 03:43:00,127.085,127.115,127.075,127.115,188800000.0
2009-01-30 03:44:00,127.12,127.13,127.09,127.13,248000000.0
2009-01-30 03:45:00,127.13,127.165,127.11,127.165,233000000.0
2009-01-30 03:46:00,127.165,127.2,127.155,127.2,57200000.0
2009-01-30 03:47:00,127.205,127.235,127.195,127.225,116400000.0
2009-01-30 03:48:00,127.225,127.245,127.21,127.225,274400000.0
2009-01-30 03:49:00,127.225,127.26,127.205,127.245,204000000.0
2009-01-30 03:50:00,127.25,127.285,127.23,127.285,113800000.0
2009-01-30 03:51:00,127.3,127.48,127.3,127.42,146600000.0
2009-01-30 03:52:00,127.42,127.56,127.39,127.495,242000000.0
2009-01-30 03:53:00,127.495,127.54,127.365,127.395,187000000.0
2009-01-30 03:54:00,127.385,127.505,127.375,127.5,208000000.0
2009-01-30 03:55:00,127.5,127.505,127.405,127.435,279800000.0
2009-01-30 03:56:00,127.435,127.455,127.35,127.38,285400000.0
2009-01-30 03:57:00,127.39,127.4,127.34,127.355,300400000.0
2009-01-30 03:58:00,127.355,127.39,127.345,127.345,154000000.0
2009-01-30 03:59:00,127.345,127.355,127.335,127.355,122400000.0
2009-01-30 04:00:00,127.355,127.37,127.325,127.345,120200000.0
2009-01-30 04:01:00,127.335,127.36,127.315,127.335,84000000.0
2009-01-30 04:02:00,127.33,127.365,127.33,127.355,100400000.0
2009-01-30 04:03:00,127.355,127.355,127.305,127.32,88800000.0
2009-01-30 04:04:00,127.345,127.345,127.285,127.295,147200000.0
2009-01-30 04:05:00,127.315,127.355,127.31,127.335,149600000.0
2009-01-30 04:06:00,127.335,127.44,127.335,127.44,197200000.0
2009-01-30 04:07:00,127.435,127.44,127.405,127.42,34200000.0
2009-01-30 04:08:00,127.415,127.43,127.365,127.425,67200000.0
2009-01-30 04:09:00,127.425,127.43,127.38,127.42,78800000.0
2009-01-30 04:10:00,127.425,127.435,127.41,127.435,23200000.0
2009-01-30 04:11:00,127.425,127.425,127.41,127.42,36400000.0
2009-01-30 04:12:00,127.42,127.465,127.41,127.44,92800000.0
2009-01-30 04:13:00,127.435,127.45,127.425,127.425,51000000.0
2009-01-30 04:14:00,127.435,127.455,127.38,127.42,92200000.0
2009-01-30 04:15:00,127.415,127.47,127.41,127.44,48400000.0
2009-01-30 04:16:00,127.43,127.48,127.425,127.465,100600000.0
2009-01-30 04:17:00,127.46,127.46,127.4,127.44,89200000.0
2009-01-30 04:18:00,127.44,127.455,127.43,127.455,64800000.0
2009-01-30 04:19:00,127.43,127.48,127.425,127.465,52200000.0
2009-01-30 04:20:00,127.455,127.515,127.455,127.515,36000000.0
2009-01-30 04:21:00,127.53,127.575,127.53,127.575,59400000.0
2009-01-30 04:22:00,127.56,127.57,127.475,127.505,165000000.0
2009-01-30 04:23:00,127.495,127.52,127.49,127.52,27600000.0
2009-01-30 04:24:00,127.525,127.54,127.51,127.54,18600000.0
2009-01-30 04:25:00,127.535,127.595,127.495,127.52,126200000.0
2009-01-30 04:26:00,127.525,127.53,127.445,127.45,106600000.0
2009-01-30 04:27:00,127.45,127.485,127.395,127.405,89600000.0
2009-01-30 04:28:00,127.405,127.415,127.385,127.385,85600000.0
2009-01-30 04:29:00,127.385,127.415,127.38,127.405,44400000.0
2009-01-30 04:30:00,127.405,127.405,127.385,127.385,16800000.0
2009-01-30 04:31:00,127.38,127.39,127.36,127.375,120800000.0
2009-01-30 04:32:00,127.375,127.395,127.365,127.365,57400000.0
2009-01-30 04:33:00,127.355,127.365,127.245,127.245,195600000.0
2009-01-30 04:34:00,127.25,127.27,127.24,127.26,130400000.0
2009-01-30 04:35:00,127.26,127.32,127.255,127.29,226200000.0
2009-01-30 04:36:00,127.29,127.305,127.28,127.29,147800000.0
2009-01-30 04:37:00,127.29,127.305,127.285,127.295,197200000.0
2009-01-30 04:38:00,127.29,127.305,127.255,127.29,144800000.0
2009-01-30 04:39:00,127.29,127.34,127.29,127.33,69000000.0
2009-01-30 04:40:00,127.34,127.345,127.295,127.33,53600000.0
2009-01-30 04:41:00,127.32,127.32,127.275,127.31,82800000.0
2009-01-30 04:42:00,127.3,127.31,127.3,127.3,9200000.0
2009-01-30 04:43:00,127.3,127.355,127.3,127.355,31600000.0
2009-01-30 04:44:00,127.345,127.39,127.345,127.38,62400000.0
2009-01-30 04:45:00,127.39,127.4,127.39,127.4,20400000.0
2009-01-30 04:46:00,127.415,127.455,127.38,127.38,62600000.0
2009-01-30 04:47:00,127.375,127.395,127.375,127.375,44000000.0
2009-01-30 04:48:00,127.375,127.385,127.365,127.365,131200000.0
2009-01-30 04:49:00,127.375,127.405,127.365,127.39,56400000.0
2009-01-30 04:50:00,127.4,127.505,127.39,127.5,57000000.0
2009-01-30 04:51:00,127.5,127.55,127.48,127.5,146800000.0
2009-01-30 04:52:00,127.49,127.545,127.475,127.54,110400000.0
2009-01-30 04:53:00,127.535,127.615,127.535,127.6,158000000.0
2009-01-30 04:54:00,127.605,127.655,127.54,127.58,223600000.0
2009-01-30 04:55:00,127.58,127.59,127.515,127.57,117800000.0
2009-01-30 04:56:00,127.57,127.57,127.485,127.505,88000000.0
2009-01-30 04:57:00,127.5,127.505,127.495,127.5,16800000.0
2009-01-30 04:58:00,127.5,127.67,127.485,127.645,105800000.0
2009-01-30 04:59:00,127.64,127.655,127.59,127.615,95400000.0
2009-01-30 05:00:00,127.6,127.615,127.585,127.6,53600000.0
2009-01-30 05:01:00,127.6,127.62,127.59,127.59,40800000.0
2009-01-30 05:02:00,127.59,127.59,127.57,127.57,32800000.0
2009-01-30 05:03:00,127.58,127.61,127.445,127.47,128600000.0
2009-01-30 05:04:00,127.475,127.5,127.375,127.385,111000000.0
2009-01-30 05:05:00,127.4,127.415,127.37,127.37,81800000.0
2009-01-30 05:06:00,127.375,127.385,127.37,127.37,30800000.0
2009-01-30 05:07:00,127.37,127.39,127.36,127.38,64200000.0
2009-01-30 05:08:00,127.38,127.385,127.355,127.38,42400000.0
2009-01-30 05:09:00,127.38,127.38,127.355,127.36,8000000.0
2009-01-30 05:10:00,127.365,127.365,127.32,127.345,91600000.0
2009-01-30 05:11:00,127.345,127.37,127.345,127.37,25600000.0
2009-01-30 05:12:00,127.365,127.405,127.365,127.4,20800000.0
2009-01-30 05:13:00,127.4,127.4,127.395,127.395,7200000.0
2009-01-30 05:14:00,127.395,127.395,127.35,127.36,44800000.0
2009-01-30 05:15:00,127.355,127.355,127.355,127.355,9200000.0
2009-01-30 05:16:00,127.365,127.395,127.365,127.395,24400000.0
2009-01-30 05:17:00,127.405,127.42,127.365,127.37,49600000.0
2009-01-30 05:18:00,127.38,127.38,127.37,127.37,8800000.0
2009-01-30 05:19:00,127.38,127.38,127.365,127.37,30400000.0
2009-01-30 05:20:00,127.38,127.42,127.36,127.415,141800000.0
2009-01-30 05:21:00,127.42,127.445,127.415,127.42,18800000.0
2009-01-30 05:22:00,127.425,127.425,127.425,127.425,12400000.0
2009-01-30 05:23:00,127.42,127.42,127.405,127.405,30800000.0
2009-01-30 05:24:00,127.4,127.41,127.355,127.355,23200000.0
2009-01-30 05:25:00,127.36,127.385,127.355,127.375,64000000.0
2009-01-30 05:26:00,127.38,127.4,127.38,127.385,54400000.0
2009-01-30 05:27:00,127.385,127.385,127.37,127.375,20600000.0
2009-01-30 05:28:00,127.375,127.375,127.33,127.33,22400000.0
2009-01-30 05:29:00,127.345,127.375,127.345,127.375,41600000.0
2009-01-30 05:30:00,127.37,127.385,127.34,127.365,59200000.0
2009-01-30 05:31:00,127.36,127.36,127.335,127.345,26400000.0
2009-01-30 05:32:00,127.34,127.35,127.29,127.295,97200000.0
2009-01-30 05:33:00,127.295,127.31,127.255,127.28,74000000.0
2009-01-30 05:34:00,127.285,127.285,127.24,127.265,62000000.0
2009-01-30 05:35:00,127.27,127.27,127.25,127.265,43800000.0
2009-01-30 05:36:00,127.275,127.3,127.255,127.295,68200000.0
2009-01-30 05:37:00,127.295,127.305,127.28,127.305,46800000.0
2009-01-30 05:38:00,127.31,127.33,127.28,127.295,70200000.0
2009-01-30 05:39:00,127.27,127.295,127.235,127.245,77600000.0
2009-01-30 05:40:00,127.23,127.23,127.15,127.165,132000000.0
2009-01-30 05:41:00,127.165,127.175,127.15,127.155,54000000.0
2009-01-30 05:42:00,127.165,127.165,127.085,127.095,172800000.0
2009-01-30 05:43:00,127.09,127.205,127.05,127.1,274200000.0
2009-01-30 05:44:00,127.105,127.105,126.975,126.975,192800000.0
2009-01-30 05:45:00,126.975,127.04,126.965,127.025,204800000.0
2009-01-30 05:46:00,127.035,127.135,127.03,127.135,159400000.0
2009-01-30 05:47:00,127.125,127.165,127.115,127.135,122800000.0
2009-01-30 05:48:00,127.135,127.145,126.975,126.975,231600000.0
2009-01-30 05:49:00,126.97,126.985,126.895,126.94,186800000.0
2009-01-30 05:50:00,126.94,126.95,126.865,126.885,200400000.0
2009-01-30 05:51:00,126.86,126.89,126.75,126.77,209800000.0
2009-01-30 05:52:00,126.775,126.895,126.775,126.89,180600000.0
2009-01-30 05:53:00,126.89,126.92,126.8,126.815,271800000.0
2009-01-30 05:54:00,126.82,126.865,126.785,126.865,113800000.0
2009-01-30 05:55:00,126.865,126.905,126.805,126.84,174000000.0
2009-01-30 05:56:00,126.845,126.885,126.805,126.87,89200000.0
2009-01-30 05:57:00,126.86,126.92,126.86,126.9,75800000.0
2009-01-30 05:58:00,126.9,126.91,126.89,126.895,80400000.0
2009-01-30 05:59:00,126.89,126.935,126.87,126.925,111000000.0
2009-01-30 06:00:00,126.915,126.915,126.715,126.83,267200000.0
2009-01-30 06:01:00,126.83,126.88,126.7,126.775,151400000.0
2009-01-30 06:02:00,126.79,126.8,126.67,126.675,186600000.0
2009-01-30 06:03:00,126.69,126.775,126.69,126.775,153400000.0
2009-01-30 06:04:00,126.765,126.815,126.765,126.815,116800000.0
2009-01-30 06:05:00,126.805,126.85,126.775,126.84,247000000.0
2009-01-30 06:06:00,126.84,126.9,126.72,126.765,229400000.0
2009-01-30 06:07:00,126.765,126.915,126.755,126.865,200200000.0
2009-01-30 06:08:00,126.865,126.9,126.725,126.725,208800000.0
2009-01-30 06:09:00,126.725,126.87,126.705,126.835,212800000.0
2009-01-30 06:10:00,126.84,126.875,126.82,126.84,266000000.0
2009-01-30 06:11:00,126.84,126.84,126.79,126.835,117200000.0
2009-01-30 06:12:00,126.835,126.835,126.725,126.775,128400000.0
2009-01-30 06:13:00,126.785,126.86,126.78,126.815,106800000.0
2009-01-30 06:14:00,126.815,126.845,126.795,126.815,202000000.0
2009-01-30 06:15:00,126.805,126.935,126.795,126.915,153200000.0
2009-01-30 06:16:00,126.915,126.955,126.91,126.91,89600000.0
2009-01-30 06:17:00,126.92,126.955,126.905,126.935,68000000.0
2009-01-30 06:18:00,126.935,126.965,126.935,126.95,107600000.0
2009-01-30 06:19:00,126.955,127.0,126.905,126.98,144800000.0
2009-01-30 06:20:00,126.995,127.015,126.97,127.015,48800000.0
2009-01-30 06:21:00,127.01,127.02,126.99,126.995,65000000.0
2009-01-30 06:22:00,127.0,127.03,126.995,127.015,26400000.0
2009-01-30 06:23:00,127.015,127.015,126.97,126.99,65600000.0
2009-01-30 06:24:00,126.99,127.025,126.975,127.015,62400000.0
2009-01-30 06:25:00,127.03,127.06,126.97,127.015,113600000.0
2009-01-30 06:26:00,127.01,127.02,126.9,126.91,51800000.0
2009-01-30 06:27:00,126.925,126.93,126.895,126.915,87800000.0
2009-01-30 06:28:00,126.93,126.945,126.9,126.915,46000000.0
2009-01-30 06:29:00,126.915,126.94,126.895,126.925,111600000.0
2009-01-30 06:30:00,126.945,126.99,126.91,126.955,65600000.0
2009-01-30 06:31:00,126.96,127.085,126.955,127.025,145600000.0
2009-01-30 06:32:00,127.02,127.035,126.95,126.985,64000000.0
2009-01-30 06:33:00,126.985,127.085,126.985,127.07,156200000.0
2009-01-30 06:34:00,127.07,127.145,127.06,127.115,182000000.0
2009-01-30 06:35:00,127.11,127.11,127.055,127.075,156000000.0
2009-01-30 06:36:00,127.08,127.19,127.055,127.18,125200000.0
2009-01-30 06:37:00,127.19,127.19,127.025,127.025,166400000.0
2009-01-30 06:38:00,127.025,127.115,127.0,127.115,223200000.0
2009-01-30 06:39:00,127.115,127.14,127.045,127.045,111000000.0
2009-01-30 06:40:00,127.045,127.1,127.035,127.06,65400000.0
2009-01-30 06:41:00,127.07,127.115,127.045,127.045,86000000.0
2009-01-30 06:42:00,127.06,127.07,126.995,127.005,135600000.0
2009-01-30 06:43:00,127.005,127.025,126.98,127.025,220400000.0
2009-01-30 06:44:00,127.025,127.06,127.015,127.06,106800000.0
2009-01-30 06:45:00,127.07,127.1,127.05,127.1,82000000.0
2009-01-30 06:46:00,127.1,127.105,127.08,127.105,75200000.0
2009-01-30 06:47:00,127.1,127.1,127.03,127.045,63800000.0
2009-01-30 06:48:00,127.025,127.045,127.01,127.045,51000000.0
2009-01-30 06:49:00,127.035,127.055,126.995,127.01,114400000.0
2009-01-30 06:50:00,127.025,127.035,127.015,127.025,85600000.0
2009-01-30 06:51:00,127.015,127.035,127.005,127.025,80000000.0
2009-01-30 06:52:00,127.03,127.04,127.025,127.03,24000000.0
2009-01-30 06:53:00,127.03,127.03,127.01,127.025,45400000.0
2009-01-30 06:54:00,127.025,127.035,127.025,127.03,28000000.0
2009-01-30 06:55:00,127.03,127.045,127.03,127.035,64200000.0
2009-01-30 06:56:00,127.035,127.045,127.035,127.035,35600000.0
2009-01-30 06:57:00,127.035,127.035,127.035,127.035,13000000.0
2009-01-30 06:58:00,127.035,127.035,126.93,126.94,107800000.0
2009-01-30 06:59:00,126.93,126.995,126.925,126.96,99200000.0
2009-01-30 07:00:00,126.96,127.0,126.96,126.995,28800000.0
2009-01-30 07:01:00,127.005,127.005,126.995,126.995,31200000.0
2009-01-30 07:02:00,126.995,126.995,126.915,126.915,62400000.0
2009-01-30 07:03:00,126.915,126.93,126.915,126.92,89600000.0
2009-01-30 07:04:00,126.915,126.94,126.89,126.895,82200000.0
2009-01-30 07:05:00,126.895,126.895,126.86,126.86,117200000.0
2009-01-30 07:06:00,126.86,126.865,126.84,126.84,110400000.0
2009-01-30 07:07:00,126.845,126.85,126.83,126.83,55000000.0
2009-01-30 07:08:00,126.84,126.84,126.805,126.82,110400000.0
2009-01-30 07:09:00,126.82,126.875,126.81,126.87,80000000.0
2009-01-30 07:10:00,126.875,126.89,126.83,126.85,76000000.0
2009-01-30 07:11:00,126.855,126.855,126.81,126.82,58800000.0
2009-01-30 07:12:00,126.82,126.83,126.82,126.83,57200000.0
2009-01-30 07:13:00,126.835,126.855,126.835,126.835,89600000.0
2009-01-30 07:14:00,126.835,126.84,126.795,126.825,91000000.0
2009-01-30 07:15:00,126.82,126.82,126.785,126.785,92200000.0
2009-01-30 07:16:00,126.795,126.81,126.76,126.8,175000000.0
2009-01-30 07:17:00,126.795,126.81,126.775,126.785,101800000.0
2009-01-30 07:18:00,126.79,126.8,126.77,126.8,63000000.0
2009-01-30 07:19:00,126.785,126.805,126.775,126.785,54800000.0
2009-01-30 07:20:00,126.795,126.85,126.785,126.85,94400000.0
2009-01-30 07:21:00,126.855,126.855,126.805,126.855,89000000.0
2009-01-30 07:22:00,126.855,126.9,126.82,126.87,119200000.0
2009-01-30 07:23:00,126.875,126.885,126.855,126.87,156200000.0
2009-01-30 07:24:00,126.88,126.915,126.865,126.885,142400000.0
2009-01-30 07:25:00,126.885,126.885,126.875,126.885,100800000.0
2009-01-30 07:26:00,126.885,126.905,126.875,126.9,155600000.0
2009-01-30 07:27:00,126.895,126.905,126.87,126.885,105200000.0
2009-01-30 07:28:00,126.88,126.925,126.875,126.92,96400000.0
2009-01-30 07:29:00,126.925,127.03,126.905,127.025,155200000.0
2009-01-30 07:30:00,127.03,127.065,126.93,126.945,152000000.0
2009-01-30 07:31:00,126.94,127.005,126.93,126.945,337200000.0
2009-01-30 07:32:00,126.955,126.965,126.91,126.93,216800000.0
2009-01-30 07:33:00,126.935,126.96,126.92,126.935,251600000.0
2009-01-30 07:34:00,126.935,127.035,126.93,127.025,64400000.0
2009-01-30 07:35:00,127.03,127.05,127.015,127.015,37200000.0
2009-01-30 07:36:00,127.025,127.04,126.945,126.945,162000000.0
2009-01-30 07:37:00,126.92,126.955,126.905,126.915,146200000.0
2009-01-30 07:38:00,126.915,126.96,126.915,126.93,45800000.0
2009-01-30 07:39:00,126.97,127.01,126.96,127.01,19200000.0
2009-01-30 07:40:00,127.015,127.015,126.955,126.975,72400000.0
2009-01-30 07:41:00,126.975,126.995,126.975,126.99,50400000.0
2009-01-30 07:42:00,126.995,126.995,126.98,126.985,32400000.0
2009-01-30 07:43:00,126.985,126.995,126.92,126.935,73200000.0
2009-01-30 07:44:00,126.925,126.995,126.915,126.995,115800000.0
2009-01-30 07:45:00,127.0,127.01,126.895,126.945,132800000.0
2009-01-30 07:46:00,126.97,126.99,126.955,126.965,112000000.0
2009-01-30 07:47:00,126.965,126.965,126.93,126.935,93200000.0
2009-01-30 07:48:00,126.935,126.955,126.9,126.95,116800000.0
2009-01-30 07:49:00,126.955,127.095,126.955,127.075,149800000.0
2009-01-30 07:50:00,127.075,127.085,127.025,127.055,166400000.0
2009-01-30 07:51:00,127.055,127.075,127.025,127.045,79600000.0
2009-01-30 07:52:00,127.045,127.06,127.04,127.06,47200000.0
2009-01-30 07:53:00,127.075,127.125,127.075,127.125,220800000.0
2009-01-30 07:54:00,127.14,127.15,127.12,127.13,67200000.0
2009-01-30 07:55:00,127.12,127.16,127.12,127.16,76800000.0
2009-01-30 07:56:00,127.15,127.18,127.12,127.17,86400000.0
2009-01-30 07:57:00,127.18,127.18,127.065,127.085,246400000.0
2009-01-30 07:58:00,127.09,127.16,127.085,127.14,240000000.0
2009-01-30 07:59:00,127.14,127.19,127.13,127.19,132800000.0
2009-01-30 08:00:00,127.14,127.155,127.105,127.13,230400000.0
2009-01-30 08:01:00,127.135,127.135,127.075,127.1,137600000.0
2009-01-30 08:02:00,127.105,127.14,127.085,127.1,126400000.0
2009-01-30 08:03:00,127.095,127.1,127.07,127.095,137600000.0
2009-01-30 08:04:00,127.085,127.095,127.045,127.065,140800000.0
2009-01-30 08:05:00,127.065,127.24,127.065,127.24,294000000.0
2009-01-30 08:06:00,127.24,127.43,127.24,127.405,288000000.0
2009-01-30 08:07:00,127.41,127.44,127.37,127.38,171200000.0
2009-01-30 08:08:00,127.365,127.385,127.345,127.385,140800000.0
2009-01-30 08:09:00,127.4,127.4,127.31,127.36,185600000.0
2009-01-30 08:10:00,127.37,127.475,127.36,127.475,115200000.0
2009-01-30 08:11:00,127.465,127.515,127.35,127.365,326000000.0
2009-01-30 08:12:00,127.355,127.365,127.21,127.33,310400000.0
2009-01-30 08:13:00,127.325,127.355,127.275,127.325,190400000.0
2009-01-30 08:14:00,127.325,127.34,127.275,127.315,203200000.0
2009-01-30 08:15:00,127.315,127.325,127.27,127.28,131200000.0
2009-01-30 08:16:00,127.275,127.31,127.24,127.295,137600000.0
2009-01-30 08:17:00,127.3,127.38,127.3,127.34,137600000.0
2009-01-30 08:18:00,127.355,127.415,127.355,127.405,243200000.0
2009-01-30 08:19:00,127.405,127.445,127.39,127.445,119200000.0
2009-01-30 08:20:00,127.44,127.47,127.435,127.455,195200000.0
2009-01-30 08:21:00,127.455,127.48,127.43,127.44,166400000.0
2009-01-30 08:22:00,127.43,127.46,127.335,127.365,144000000.0
2009-01-30 08:23:00,127.375,127.43,127.375,127.4,225600000.0
2009-01-30 08:24:00,127.4,127.46,127.395,127.445,131200000.0
2009-01-30 08:25:00,127.44,127.47,127.375,127.38,201600000.0
2009-01-30 08:26:00,127.39,127.42,127.37,127.375,88000000.0
2009-01-30 08:27:00,127.38,127.43,127.37,127.425,164800000.0
2009-01-30 08:28:00,127.415,127.43,127.37,127.4,230400000.0
2009-01-30 08:29:00,127.4,127.405,127.365,127.375,104000000.0
2009-01-30 08:30:00,127.375,127.395,127.325,127.33,92800000.0
2009-01-30 08:31:00,127.325,127.34,127.26,127.26,89600000.0
2009-01-30 08:32:00,127.26,127.265,127.25,127.265,49600000.0
2009-01-30 08:33:00,127.28,127.345,127.28,127.345,60800000.0
2009-01-30 08:34:00,127.355,127.37,127.35,127.37,73600000.0
2009-01-30 08:35:00,127.37,127.4,127.345,127.4,196800000.0
2009-01-30 08:36:00,127.4,127.405,127.375,127.375,160000000.0
2009-01-30 08:37:00,127.37,127.385,127.35,127.365,188800000.0
2009-01-30 08:38:00,127.365,127.365,127.32,127.32,108800000.0
2009-01-30 08:39:00,127.325,127.345,127.325,127.34,46400000.0
2009-01-30 08:40:00,127.345,127.415,127.34,127.39,160000000.0
2009-01-30 08:41:00,127.39,127.415,127.375,127.415,112000000.0
2009-01-30 08:42:00,127.43,127.525,127.415,127.515,164800000.0
2009-01-30 08:43:00,127.515,127.55,127.42,127.425,169700000.0
2009-01-30 08:44:00,127.425,127.505,127.42,127.485,227200000.0
2009-01-30 08:45:00,127.485,127.565,127.485,127.565,145600000.0
2009-01-30 08:46:00,127.57,127.64,127.56,127.64,177600000.0
2009-01-30 08:47:00,127.625,127.665,127.615,127.65,160000000.0
2009-01-30 08:48:00,127.65,127.65,127.61,127.615,198400000.0
2009-01-30 08:49:00,127.605,127.605,127.45,127.495,204800000.0
2009-01-30 08:50:00,127.49,127.515,127.48,127.515,147200000.0
2009-01-30 08:51:00,127.51,127.595,127.51,127.59,144000000.0
2009-01-30 08:52:00,127.6,127.615,127.525,127.615,129600000.0
2009-01-30 08:53:00,127.625,127.635,127.6,127.625,102400000.0
2009-01-30 08:54:00,127.625,127.625,127.6,127.615,60800000.0
2009-01-30 08:55:00,127.625,127.675,127.61,127.675,113600000.0
2009-01-30 08:56:00,127.665,127.68,127.6,127.625,110800000.0
2009-01-30 08:57:00,127.625,127.645,127.62,127.625,84800000.0
2009-01-30 08:58:00,127.64,127.665,127.64,127.66,76800000.0
2009-01-30 08:59:00,127.655,127.745,127.655,127.735,241600000.0
2009-01-30 09:00:00,127.73,127.74,127.695,127.705,140800000.0
2009-01-30 09:01:00,127.705,127.705,127.665,127.67,103600000.0
2009-01-30 09:02:00,127.665,127.665,127.53,127.555,143800000.0
2009-01-30 09:03:00,127.565,127.565,127.535,127.55,146600000.0
2009-01-30 09:04:00,127.56,127.565,127.535,127.55,59000000.0
2009-01-30 09:05:00,127.565,127.565,127.52,127.55,187400000.0
2009-01-30 09:06:00,127.555,127.565,127.505,127.535,94400000.0
2009-01-30 09:07:00,127.55,127.56,127.46,127.47,117800000.0
2009-01-30 09:08:00,127.47,127.47,127.4,127.425,316400000.0
2009-01-30 09:09:00,127.42,127.445,127.34,127.34,212800000.0
2009-01-30 09:10:00,127.34,127.4,127.33,127.39,181400000.0
2009-01-30 09:11:00,127.38,127.385,127.28,127.285,271000000.0
2009-01-30 09:12:00,127.285,127.42,127.23,127.42,350200000.0
2009-01-30 09:13:00,127.42,127.465,127.31,127.315,324800000.0
2009-01-30 09:14:00,127.31,127.335,127.275,127.295,368000000.0
2009-01-30 09:15:00,127.29,127.385,127.285,127.385,227400000.0
2009-01-30 09:16:00,127.385,127.415,127.385,127.4,80800000.0
2009-01-30 09:17:00,127.41,127.48,127.41,127.46,288000000.0
2009-01-30 09:18:00,127.455,127.575,127.455,127.56,276400000.0
2009-01-30 09:19:00,127.56,127.585,127.515,127.535,189200000.0
2009-01-30 09:20:00,127.525,127.55,127.435,127.44,391400000.0
2009-01-30 09:21:00,127.455,127.515,127.415,127.51,230600000.0
2009-01-30 09:22:00,127.505,127.565,127.505,127.555,202400000.0
2009-01-30 09:23:00,127.55,127.555,127.37,127.4,303600000.0
2009-01-30 09:24:00,127.4,127.41,127.345,127.38,291200000.0
2009-01-30 09:25:00,127.385,127.43,127.37,127.43,160200000.0
2009-01-30 09:26:00,127.425,127.49,127.375,127.465,356600000.0
2009-01-30 09:27:00,127.465,127.48,127.365,127.415,408400001.0
2009-01-30 09:28:00,127.415,127.415,127.38,127.405,159400000.0
2009-01-30 09:29:00,127.405,127.41,127.29,127.325,273000000.0
2009-01-30 09:30:00,127.29,127.37,127.28,127.32,150400000.0
2009-01-30 09:31:00,127.325,127.34,127.3,127.335,151000000.0
2009-01-30 09:32:00,127.335,127.35,127.295,127.305,392200000.0
2009-01-30 09:33:00,127.31,127.315,127.29,127.31,112200000.0
2009-01-30 09:34:00,127.31,127.335,127.24,127.335,259200000.0
2009-01-30 09:35:00,127.335,127.445,127.315,127.37,285000000.0
2009-01-30 09:36:00,127.37,127.415,127.365,127.41,108200000.0
2009-01-30 09:37:00,127.385,127.45,127.36,127.385,169000000.0
2009-01-30 09:38:00,127.385,127.52,127.375,127.465,217600000.0
2009-01-30 09:39:00,127.47,127.53,127.47,127.49,195800000.0
2009-01-30 09:40:00,127.495,127.61,127.485,127.61,131200000.0
2009-01-30 09:41:00,127.605,127.71,127.605,127.68,292400000.0
2009-01-30 09:42:00,127.68,127.68,127.605,127.605,225200000.0
2009-01-30 09:43:00,127.61,127.625,127.55,127.625,271400000.0
2009-01-30 09:44:00,127.62,127.68,127.62,127.67,218000000.0
2009-01-30 09:45:00,127.665,127.685,127.6,127.6,241200000.0
2009-01-30 09:46:00,127.615,127.635,127.565,127.585,348800001.0
2009-01-30 09:47:00,127.575,127.605,127.485,127.51,273600000.0
2009-01-30 09:48:00,127.515,127.615,127.505,127.535,327000000.0
2009-01-30 09:49:00,127.535,127.62,127.535,127.575,284400000.0
2009-01-30 09:50:00,127.565,127.575,127.51,127.57,331800000.0
2009-01-30 09:51:00,127.575,127.585,127.55,127.555,173600000.0
2009-01-30 09:52:00,127.55,127.59,127.55,127.585,115600000.0
2009-01-30 09:53:00,127.59,127.595,127.495,127.5,240400000.0
2009-01-30 09:54:00,127.495,127.55,127.495,127.535,233000000.0
2009-01-30 09:55:00,127.54,127.555,127.525,127.545,181400000.0
2009-01-30 09:56:00,127.545,127.545,127.515,127.525,81400000.0
2009-01-30 09:57:00,127.515,127.525,127.455,127.455,210800000.0
2009-01-30 09:58:00,127.455,127.49,127.395,127.395,207200000.0
2009-01-30 09:59:00,127.41,127.435,127.395,127.41,217000000.0
2009-01-30 10:00:00,127.415,127.415,127.29,127.325,241000000.0
2009-01-30 10:01:00,127.3,127.35,127.3,127.34,172400000.0
2009-01-30 10:02:00,127.33,127.6,127.325,127.59,252600000.0
2009-01-30 10:03:00,127.59,127.685,127.51,127.665,309600000.0
2009-01-30 10:04:00,127.66,127.685,127.585,127.6,260100000.0
2009-01-30 10:05:00,127.6,127.605,127.535,127.56,231000000.0
2009-01-30 10:06:00,127.555,127.58,127.525,127.525,184800000.0
2009-01-30 10:07:00,127.515,127.54,127.495,127.525,125400000.0
2009-01-30 10:08:00,127.525,127.565,127.52,127.54,173000000.0
2009-01-30 10:09:00,127.55,127.565,127.51,127.53,188000000.0
2009-01-30 10:10:00,127.54,127.565,127.48,127.545,343200000.0
2009-01-30 10:11:00,127.56,127.59,127.505,127.52,368200000.0
2009-01-30 10:12:00,127.525,127.57,127.47,127.475,493600000.0
2009-01-30 10:13:00,127.48,127.525,127.465,127.525,200800000.0
2009-01-30 10:14:00,127.525,127.555,127.41,127.455,285400000.0
2009-01-30 10:15:00,127.455,127.465,127.33,127.35,356200000.0
2009-01-30 10:16:00,127.35,127.365,127.305,127.335,193200000.0
2009-01-30 10:17:00,127.33,127.33,127.23,127.255,307800000.0
2009-01-30 10:18:00,127.265,127.27,127.0,127.03,355800000.0
2009-01-30 10:19:00,127.015,127.06,126.795,126.955,250800000.0
2009-01-30 10:20:00,126.93,127.005,126.885,126.995,165400000.0
2009-01-30 10:21:00,126.995,127.01,126.94,126.985,120100000.0
2009-01-30 10:22:00,126.985,126.99,126.805,126.975,140200000.0
2009-01-30 10:23:00,126.975,127.02,126.935,126.95,145800000.0
2009-01-30 10:24:00,126.95,127.045,126.845,126.855,146800000.0
2009-01-30 10:25:00,126.845,126.935,126.825,126.91,169600000.0
2009-01-30 10:26:00,126.91,126.96,126.845,126.875,142000000.0
2009-01-30 10:27:00,126.875,126.915,126.83,126.845,126600000.0
2009-01-30 10:28:00,126.85,126.94,126.835,126.895,254800000.0
2009-01-30 10:29:00,126.895,126.96,126.87,126.91,133600000.0
2009-01-30 10:30:00,126.915,127.01,126.915,126.99,191600000.0
2009-01-30 10:31:00,126.99,127.11,126.95,127.055,244800000.0
2009-01-30 10:32:00,127.055,127.155,127.045,127.145,99400000.0
2009-01-30 10:33:00,127.16,127.165,127.045,127.115,110600000.0
2009-01-30 10:34:00,127.115,127.155,127.095,127.11,102600000.0
2009-01-30 10:35:00,127.11,127.14,127.095,127.12,126400000.0
2009-01-30 10:36:00,127.115,127.125,126.99,127.01,157200000.0
2009-01-30 10:37:00,127.015,127.145,127.0,127.13,148000000.0
2009-01-30 10:38:00,127.125,127.135,127.08,127.135,139800000.0
2009-01-30 10:39:00,127.14,127.205,127.115,127.205,70200000.0
2009-01-30 10:40:00,127.205,127.26,127.205,127.22,84200000.0
2009-01-30 10:41:00,127.21,127.245,127.205,127.22,85000000.0
2009-01-30 10:42:00,127.22,127.3,127.195,127.295,235800000.0
2009-01-30 10:43:00,127.295,127.34,127.235,127.3,240600000.0
2009-01-30 10:44:00,127.295,127.33,127.27,127.325,177200000.0
2009-01-30 10:45:00,127.335,127.335,127.235,127.24,425600000.0
2009-01-30 10:46:00,127.245,127.32,127.24,127.315,161000000.0
2009-01-30 10:47:00,127.325,127.34,127.27,127.32,260800001.0
2009-01-30 10:48:00,127.325,127.37,127.32,127.345,170200000.0
2009-01-30 10:49:00,127.345,127.42,127.34,127.36,244400000.0
2009-01-30 10:50:00,127.375,127.385,127.275,127.275,324000000.0
2009-01-30 10:51:00,127.27,127.32,127.255,127.255,334000000.0
2009-01-30 10:52:00,127.265,127.355,127.265,127.355,106000000.0
2009-01-30 10:53:00,127.355,127.36,127.25,127.3,119800000.0
2009-01-30 10:54:00,127.295,127.3,127.21,127.255,138600000.0
2009-01-30 10:55:00,127.26,127.31,127.215,127.29,125000000.0
2009-01-30 10:56:00,127.29,127.345,127.24,127.265,217400000.0
2009-01-30 10:57:00,127.255,127.285,127.19,127.23,231200000.0
2009-01-30 10:58:00,127.205,127.22,127.065,127.175,155400000.0
2009-01-30 10:59:00,127.18,127.25,127.18,127.24,98000000.0
2009-01-30 11:00:00,127.245,127.33,127.24,127.29,198000000.0
2009-01-30 11:01:00,127.295,127.31,127.265,127.28,75400000.0
2009-01-30 11:02:00,127.27,127.415,127.27,127.415,198200000.0
2009-01-30 11:03:00,127.425,127.44,127.4,127.43,153800000.0
2009-01-30 11:04:00,127.415,127.63,127.41,127.59,180000000.0
2009-01-30 11:05:00,127.59,127.59,127.53,127.535,216600000.0
2009-01-30 11:06:00,127.53,127.555,127.415,127.555,156400000.0
2009-01-30 11:07:00,127.565,127.565,127.52,127.52,94800000.0
2009-01-30 11:08:00,127.52,127.565,127.48,127.535,168600000.0
2009-01-30 11:09:00,127.535,127.535,127.425,127.425,161400000.0
2009-01-30 11:10:00,127.415,127.58,127.415,127.57,206200000.0
2009-01-30 11:11:00,127.57,127.68,127.54,127.665,184000000.0
2009-01-30 11:12:00,127.675,127.685,127.63,127.65,124400000.0
2009-01-30 11:13:00,127.65,127.685,127.62,127.62,160400000.0
2009-01-30 11:14:00,127.635,127.77,127.61,127.77,144400000.0
2009-01-30 11:15:00,127.77,127.865,127.77,127.785,255999999.0
2009-01-30 11:16:00,127.785,127.875,127.78,127.845,284800000.0
2009-01-30 11:17:00,127.83,127.905,127.83,127.845,288800000.0
2009-01-30 11:18:00,127.84,127.84,127.75,127.805,345600000.0
2009-01-30 11:19:00,127.8,127.805,127.71,127.71,292000000.0
2009-01-30 11:20:00,127.71,127.865,127.705,127.8,522400000.0
2009-01-30 11:21:00,127.81,127.81,127.685,127.73,413600000.0
2009-01-30 11:22:00,127.715,127.76,127.715,127.76,204000000.0
2009-01-30 11:23:00,127.76,127.845,127.74,127.765,326400000.0
2009-01-30 11:24:00,127.755,127.8,127.755,127.785,230400000.0
2009-01-30 11:25:00,127.77,127.845,127.755,127.835,262400000.0
2009-01-30 11:26:00,127.81,127.81,127.705,127.72,342400000.0
2009-01-30 11:27:00,127.71,127.825,127.71,127.815,379200000.0
2009-01-30 11:28:00,127.815,127.88,127.8,127.835,241600000.0
2009-01-30 11:29:00,127.83,127.905,127.83,127.865,314400000.0
2009-01-30 11:30:00,127.865,128.0,127.865,127.93,449000001.0
2009-01-30 11:31:00,127.935,128.1,127.92,128.065,496800000.0
2009-01-30 11:32:00,128.08,128.115,128.06,128.115,307200000.0
2009-01-30 11:33:00,128.11,128.215,128.105,128.2,473000000.0
2009-01-30 11:34:00,128.195,128.265,128.155,128.16,277600000.0
2009-01-30 11:35:00,128.16,128.19,128.12,128.165,393600000.0
2009-01-30 11:36:00,128.15,128.19,128.125,128.14,356800000.0
2009-01-30 11:37:00,128.135,128.175,128.125,128.155,420800000.0
2009-01-30 11:38:00,128.145,128.165,128.075,128.08,331200000.0
2009-01-30 11:39:00,128.08,128.1,128.015,128.035,305000000.0
2009-01-30 11:40:00,128.025,128.03,127.775,127.83,424800000.0
2009-01-30 11:41:00,127.825,127.845,127.79,127.8,423600000.0
2009-01-30 11:42:00,127.785,127.795,127.695,127.715,343200000.0
2009-01-30 11:43:00,127.705,127.77,127.585,127.755,419200000.0
2009-01-30 11:44:00,127.75,127.88,127.75,127.865,348600000.0
2009-01-30 11:45:00,127.87,127.875,127.765,127.825,358400000.0
2009-01-30 11:46:00,127.825,127.85,127.725,127.735,297000000.0
2009-01-30 11:47:00,127.735,127.835,127.735,127.765,459199999.0
2009-01-30 11:48:00,127.75,127.785,127.71,127.77,384000000.0
2009-01-30 11:49:00,127.77,127.805,127.705,127.715,547200001.0
2009-01-30 11:50:00,127.725,127.735,127.675,127.735,329600002.0
2009-01-30 11:51:00,127.735,127.77,127.725,127.74,158400000.0
2009-01-30 11:52:00,127.745,127.75,127.68,127.745,339200000.0
2009-01-30 11:53:00,127.76,127.785,127.675,127.675,397599999.0
2009-01-30 11:54:00,127.67,127.735,127.645,127.73,410400000.0
2009-01-30 11:55:00,127.73,127.73,127.635,127.635,296800000.0
2009-01-30 11:56:00,127.635,127.705,127.635,127.665,267200000.0
2009-01-30 11:57:00,127.675,127.7,127.625,127.635,278400000.0
2009-01-30 11:58:00,127.625,127.695,127.61,127.64,612799999.0
2009-01-30 11:59:00,127.66,127.715,127.65,127.655,446400000.0
2009-01-30 12:00:00,127.645,127.66,127.5,127.545,460200000.0
2009-01-30 12:01:00,127.545,127.735,127.52,127.735,381600000.0
2009-01-30 12:02:00,127.75,127.75,127.585,127.59,446400000.0
2009-01-30 12:03:00,127.585,127.635,127.505,127.545,424000000.0
2009-01-30 12:04:00,127.555,127.69,127.53,127.635,476000000.0
2009-01-30 12:05:00,127.64,127.655,127.57,127.6,543200000.0
2009-01-30 12:06:00,127.615,127.67,127.605,127.645,344000000.0
2009-01-30 12:07:00,127.665,127.745,127.635,127.74,332000000.0
2009-01-30 12:08:00,127.74,127.74,127.695,127.735,249600000.0
2009-01-30 12:09:00,127.725,127.795,127.72,127.72,156000000.0
2009-01-30 12:10:00,127.73,127.76,127.7,127.715,286600000.0
2009-01-30 12:11:00,127.705,127.75,127.63,127.735,357600000.0
2009-01-30 12:12:00,127.73,127.745,127.71,127.72,324800000.0
2009-01-30 12:13:00,127.72,127.77,127.705,127.725,289600000.0
2009-01-30 12:14:00,127.74,127.78,127.705,127.71,432000000.0
2009-01-30 12:15:00,127.71,127.845,127.7,127.845,305600000.0
2009-01-30 12:16:00,127.85,127.875,127.8,127.85,199200000.0
2009-01-30 12:17:00,127.845,127.9,127.8,127.87,354400000.0
2009-01-30 12:18:00,127.87,127.875,127.83,127.875,295199999.0
2009-01-30 12:19:00,127.87,127.94,127.865,127.92,340000000.0
2009-01-30 12:20:00,127.915,127.94,127.885,127.925,315199999.0
2009-01-30 12:21:00,127.925,127.97,127.905,127.97,280000000.0
2009-01-30 12:22:00,127.97,128.06,127.97,128.015,222400000.0
2009-01-30 12:23:00,128.025,128.065,128.0,128.05,331200000.0
2009-01-30 12:24:00,128.05,128.12,128.045,128.055,137000000.0
2009-01-30 12:25:00,128.06,128.125,128.06,128.115,192000000.0
2009-01-30 12:26:00,128.13,128.15,128.06,128.115,273600000.0
2009-01-30 12:27:00,128.09,128.095,127.985,128.035,244800000.0
2009-01-30 12:28:00,128.035,128.075,128.01,128.025,310400000.0
2009-01-30 12:29:00,128.025,128.135,128.02,128.115,344000000.0
2009-01-30 12:30:00,128.125,128.135,128.085,128.1,341600000.0
2009-01-30 12:31:00,128.1,128.13,128.075,128.11,278400000.0
2009-01-30 12:32:00,128.085,128.105,128.065,128.095,288000000.0
2009-01-30 12:33:00,128.11,128.11,128.04,128.055,273600000.0
2009-01-30 12:34:00,128.02,128.065,128.01,128.04,284800000.0
2009-01-30 12:35:00,128.04,128.04,127.99,127.99,199200000.0
2009-01-30 12:36:00,128.0,128.005,127.985,127.985,56000000.0
2009-01-30 12:37:00,127.985,127.99,127.86,127.875,192200000.0
2009-01-30 12:38:00,127.87,127.87,127.71,127.835,508800000.0
2009-01-30 12:39:00,127.835,128.025,127.835,127.985,380000000.0
2009-01-30 12:40:00,128.005,128.06,127.97,127.99,312000000.0
2009-01-30 12:41:00,127.995,128.005,127.94,127.945,304000000.0
2009-01-30 12:42:00,127.94,127.945,127.89,127.915,340000000.0
2009-01-30 12:43:00,127.915,127.94,127.845,127.845,308000000.0
2009-01-30 12:44:00,127.855,127.88,127.805,127.82,324000000.0
2009-01-30 12:45:00,127.815,127.855,127.79,127.825,365600000.0
2009-01-30 12:46:00,127.835,127.86,127.765,127.84,494400000.0
2009-01-30 12:47:00,127.84,127.86,127.82,127.825,376000000.0
2009-01-30 12:48:00,127.82,127.91,127.815,127.885,519200000.0
2009-01-30 12:49:00,127.895,127.95,127.86,127.92,296000000.0
2009-01-30 12:50:00,127.92,127.955,127.915,127.955,195200000.0
2009-01-30 12:51:00,127.955,128.005,127.925,127.97,197600000.0
2009-01-30 12:52:00,127.97,127.985,127.96,127.97,87200000.0
2009-01-30 12:53:00,127.975,127.99,127.895,127.915,276800000.0
2009-01-30 12:54:00,127.91,127.925,127.835,127.87,307200000.0
2009-01-30 12:55:00,127.88,127.89,127.855,127.875,198400000.0
2009-01-30 12:56:00,127.875,127.91,127.875,127.895,131200000.0
2009-01-30 12:57:00,127.895,128.03,127.895,128.03,188000000.0
2009-01-30 12:58:00,128.03,128.04,127.965,128.015,399199999.0
2009-01-30 12:59:00,128.01,128.015,127.955,127.97,300800000.0
2009-01-30 13:00:00,127.985,128.005,127.955,127.995,333600000.0
2009-01-30 13:01:00,128.0,128.03,127.975,128.03,126400000.0
2009-01-30 13:02:00,128.035,128.04,127.985,128.02,209600000.0
2009-01-30 13:03:00,128.015,128.06,128.01,128.04,249600000.0
2009-01-30 13:04:00,128.045,128.045,128.01,128.025,261600000.0
2009-01-30 13:05:00,128.015,128.2,128.015,128.2,245600000.0
2009-01-30 13:06:00,128.2,128.265,128.155,128.245,342400000.0
2009-01-30 13:07:00,128.235,128.27,128.225,128.24,184800000.0
2009-01-30 13:08:00,128.235,128.24,128.205,128.24,360000000.0
2009-01-30 13:09:00,128.235,128.305,128.215,128.27,210400000.0
2009-01-30 13:10:00,128.275,128.32,128.265,128.315,232000000.0
2009-01-30 13:11:00,128.305,128.32,128.22,128.275,418600000.0
2009-01-30 13:12:00,128.265,128.3,128.255,128.285,296800000.0
2009-01-30 13:13:00,128.29,128.34,128.28,128.29,244800000.0
2009-01-30 13:14:00,128.3,128.32,128.26,128.26,284800000.0
2009-01-30 13:15:00,128.245,128.25,128.16,128.185,428800001.0
2009-01-30 13:16:00,128.18,128.18,128.11,128.115,324799999.0
2009-01-30 13:17:00,128.12,128.13,128.095,128.105,163200000.0
2009-01-30 13:18:00,128.1,128.1,128.025,128.08,269200000.0
2009-01-30 13:19:00,128.08,128.145,128.08,128.135,157600000.0
2009-01-30 13:20:00,128.125,128.22,128.125,128.205,182400000.0
2009-01-30 13:21:00,128.21,128.21,128.15,128.175,313599999.0
2009-01-30 13:22:00,128.16,128.19,128.14,128.185,276800000.0
2009-01-30 13:23:00,128.185,128.23,128.16,128.21,284800000.0
2009-01-30 13:24:00,128.21,128.31,128.205,128.31,324800000.0
2009-01-30 13:25:00,128.3,128.31,128.125,128.145,507199999.0
2009-01-30 13:26:00,128.145,128.28,128.12,128.22,352799999.0
2009-01-30 13:27:00,128.205,128.3,128.155,128.16,591999999.0
2009-01-30 13:28:00,128.165,128.18,128.13,128.16,333000000.0
2009-01-30 13:29:00,128.16,128.185,128.15,128.155,196800000.0
2009-01-30 13:30:00,128.155,128.17,128.13,128.17,179200000.0
2009-01-30 13:31:00,128.165,128.18,128.155,128.165,152000000.0
2009-01-30 13:32:00,128.165,128.21,128.165,128.19,184000000.0
2009-01-30 13:33:00,128.19,128.235,128.185,128.23,144800000.0
2009-01-30 13:34:00,128.225,128.235,128.12,128.125,304000000.0
2009-01-30 13:35:00,128.11,128.13,128.075,128.115,227200000.0
2009-01-30 13:36:00,128.13,128.21,128.13,128.18,293600000.0
2009-01-30 13:37:00,128.18,128.195,128.145,128.155,289600000.0
2009-01-30 13:38:00,128.15,128.185,128.12,128.145,335200000.0
2009-01-30 13:39:00,128.145,128.2,128.105,128.175,308000000.0
2009-01-30 13:40:00,128.18,128.19,128.14,128.16,415200000.0
2009-01-30 13:41:00,128.165,128.215,128.145,128.215,180800000.0
2009-01-30 13:42:00,128.205,128.285,128.205,128.24,366400000.0
2009-01-30 13:43:00,128.24,128.28,128.235,128.28,266400000.0
2009-01-30 13:44:00,128.28,128.305,128.195,128.25,323999999.0
2009-01-30 13:45:00,128.245,128.3,128.245,128.265,220800000.0
2009-01-30 13:46:00,128.27,128.285,128.245,128.275,134400000.0
2009-01-30 13:47:00,128.275,128.275,128.15,128.175,313599999.0
2009-01-30 13:48:00,128.2,128.235,128.125,128.21,360799999.0
2009-01-30 13:49:00,128.215,128.225,128.175,128.22,334200000.0
2009-01-30 13:50:00,128.22,128.23,128.165,128.195,245599999.0
2009-01-30 13:51:00,128.2,128.2,128.135,128.165,252800000.0
2009-01-30 13:52:00,128.15,128.19,128.15,128.165,250400000.0
2009-01-30 13:53:00,128.165,128.18,128.155,128.175,153600000.0
2009-01-30 13:54:00,128.165,128.185,128.09,128.145,388800000.0
2009-01-30 13:55:00,128.14,128.225,128.14,128.21,389600000.0
2009-01-30 13:56:00,128.205,128.305,128.195,128.305,509600000.0
2009-01-30 13:57:00,128.28,128.45,128.27,128.415,442400000.0
2009-01-30 13:58:00,128.425,128.45,128.345,128.355,404800000.0
2009-01-30 13:59:00,128.36,128.36,128.2,128.235,342400000.0
2009-01-30 14:00:00,128.23,128.35,128.205,128.255,344000000.0
2009-01-30 14:01:00,128.255,128.285,128.16,128.275,359200000.0
2009-01-30 14:02:00,128.275,128.31,128.215,128.29,366400000.0
2009-01-30 14:03:00,128.28,128.435,128.26,128.395,425600000.0
2009-01-30 14:04:00,128.395,128.41,128.33,128.345,347200000.0
2009-01-30 14:05:00,128.34,128.355,128.325,128.335,273600000.0
2009-01-30 14:06:00,128.33,128.345,128.295,128.325,345600000.0
2009-01-30 14:07:00,128.335,128.335,128.28,128.33,228000000.0
2009-01-30 14:08:00,128.33,128.38,128.295,128.37,164800000.0
2009-01-30 14:09:00,128.37,128.4,128.36,128.38,235200000.0
2009-01-30 14:10:00,128.395,128.42,128.38,128.405,168800000.0
2009-01-30 14:11:00,128.42,128.49,128.405,128.48,276600000.0
2009-01-30 14:12:00,128.48,128.575,128.48,128.51,308800000.0
2009-01-30 14:13:00,128.515,128.59,128.505,128.56,280800000.0
2009-01-30 14:14:00,128.56,128.59,128.545,128.565,289600000.0
2009-01-30 14:15:00,128.575,128.615,128.565,128.595,345600000.0
2009-01-30 14:16:00,128.59,128.625,128.56,128.58,283200000.0
2009-01-30 14:17:00,128.585,128.595,128.5,128.54,299200000.0
2009-01-30 14:18:00,128.525,128.525,128.43,128.435,368800000.0
2009-01-30 14:19:00,128.44,128.5,128.435,128.485,354400000.0
2009-01-30 14:20:00,128.485,128.575,128.47,128.575,323200000.0
2009-01-30 14:21:00,128.575,128.63,128.55,128.555,346400000.0
2009-01-30 14:22:00,128.555,128.585,128.535,128.535,173600000.0
2009-01-30 14:23:00,128.535,128.57,128.535,128.57,129600000.0
2009-01-30 14:24:00,128.57,128.58,128.515,128.515,311200000.0
2009-01-30 14:25:00,128.515,128.525,128.505,128.51,188800000.0
2009-01-30 14:26:00,128.51,128.515,128.46,128.47,265600000.0
2009-01-30 14:27:00,128.475,128.49,128.44,128.485,375200000.0
2009-01-30 14:28:00,128.485,128.5,128.455,128.49,148000000.0
2009-01-30 14:29:00,128.49,128.555,128.49,128.55,337600000.0
2009-01-30 14:30:00,128.55,128.595,128.53,128.565,220800000.0
2009-01-30 14:31:00,128.56,128.575,128.485,128.505,440800000.0
2009-01-30 14:32:00,128.5,128.575,128.5,128.565,296000000.0
2009-01-30 14:33:00,128.56,128.56,128.5,128.53,208800000.0
2009-01-30 14:34:00,128.52,128.53,128.485,128.505,167200000.0
2009-01-30 14:35:00,128.505,128.505,128.435,128.435,176000000.0
2009-01-30 14:36:00,128.445,128.455,128.425,128.44,164800000.0
2009-01-30 14:37:00,128.435,128.445,128.395,128.405,236800000.0
2009-01-30 14:38:00,128.4,128.45,128.355,128.355,287200000.0
2009-01-30 14:39:00,128.34,128.365,128.16,128.195,438400000.0
2009-01-30 14:40:00,128.185,128.255,128.17,128.25,360000000.0
2009-01-30 14:41:00,128.25,128.28,128.23,128.23,207200000.0
2009-01-30 14:42:00,128.235,128.27,128.215,128.27,209600000.0
2009-01-30 14:43:00,128.28,128.28,128.225,128.27,160000000.0
2009-01-30 14:44:00,128.27,128.295,128.24,128.275,167200000.0
2009-01-30 14:45:00,128.27,128.295,128.22,128.27,370400000.0
2009-01-30 14:46:00,128.265,128.285,128.185,128.185,340799999.0
2009-01-30 14:47:00,128.195,128.23,128.185,128.185,287200000.0
2009-01-30 14:48:00,128.185,128.255,128.185,128.245,276800000.0
2009-01-30 14:49:00,128.25,128.27,128.205,128.265,267200000.0
2009-01-30 14:50:00,128.25,128.27,128.22,128.225,388000000.0
2009-01-30 14:51:00,128.22,128.235,128.2,128.225,223200000.0
2009-01-30 14:52:00,128.225,128.245,128.225,128.235,92800000.0
2009-01-30 14:53:00,128.24,128.24,128.16,128.21,211200000.0
2009-01-30 14:54:00,128.21,128.21,128.14,128.14,310400000.0
2009-01-30 14:55:00,128.135,128.135,127.975,128.09,429599999.0
2009-01-30 14:56:00,128.085,128.105,127.995,128.045,301600000.0
2009-01-30 14:57:00,128.035,128.095,128.02,128.095,148800000.0
2009-01-30 14:58:00,128.095,128.16,128.09,128.095,192000000.0
2009-01-30 14:59:00,128.1,128.1,127.985,127.985,188800000.0
2009-01-30 15:00:00,127.98,127.98,127.785,127.905,210000000.0
2009-01-30 15:01:00,127.905,127.96,127.82,127.88,225800000.0
2009-01-30 15:02:00,127.865,127.92,127.83,127.89,223600000.0
2009-01-30 15:03:00,127.89,127.95,127.865,127.925,187800000.0
2009-01-30 15:04:00,127.935,127.935,127.765,127.77,225199999.0
2009-01-30 15:05:00,127.77,127.93,127.755,127.93,318800000.0
2009-01-30 15:06:00,127.93,127.955,127.765,127.77,195600000.0
2009-01-30 15:07:00,127.765,127.815,127.7,127.795,259800000.0
2009-01-30 15:08:00,127.81,127.815,127.725,127.725,188600000.0
2009-01-30 15:09:00,127.75,127.815,127.73,127.755,304200000.0
2009-01-30 15:10:00,127.765,127.81,127.725,127.74,186400000.0
2009-01-30 15:11:00,127.74,127.84,127.74,127.805,261000000.0
2009-01-30 15:12:00,127.805,127.905,127.805,127.89,268500000.0
2009-01-30 15:13:00,127.89,127.89,127.805,127.835,135200000.0
2009-01-30 15:14:00,127.85,128.085,127.835,128.075,292200000.0
2009-01-30 15:15:00,128.075,128.11,127.985,128.005,332800000.0
2009-01-30 15:16:00,128.005,128.18,128.0,128.175,241000000.0
2009-01-30 15:17:00,128.18,128.18,128.035,128.065,297200000.0
2009-01-30 15:18:00,128.08,128.23,128.055,128.11,409200000.0
2009-01-30 15:19:00,128.105,128.115,128.03,128.035,351800000.0
2009-01-30 15:20:00,128.035,128.095,127.985,128.02,324400000.0
2009-01-30 15:21:00,128.03,128.055,127.96,127.98,325600000.0
2009-01-30 15:22:00,127.975,128.055,127.965,128.045,237400000.0
2009-01-30 15:23:00,128.05,128.095,128.05,128.075,388600000.0
2009-01-30 15:24:00,128.075,128.115,128.0,128.0,337400000.0
2009-01-30 15:25:00,128.0,128.05,128.0,128.02,338600000.0
2009-01-30 15:26:00,128.03,128.045,127.94,127.98,397000001.0
2009-01-30 15:27:00,127.985,128.005,127.895,127.905,306600000.0
2009-01-30 15:28:00,127.9,127.975,127.9,127.965,459200000.0
2009-01-30 15:29:00,127.965,127.99,127.835,127.845,468000000.0
2009-01-30 15:30:00,127.88,128.34,127.88,128.11,443200000.0
2009-01-30 15:31:00,128.135,128.405,128.125,128.405,332200000.0
2009-01-30 15:32:00,128.405,128.445,128.345,128.385,398200000.0
2009-01-30 15:33:00,128.4,128.445,128.255,128.27,251400000.0
2009-01-30 15:34:00,128.265,128.295,128.085,128.115,342800000.0
2009-01-30 15:35:00,128.12,128.145,127.88,128.06,331000000.0
2009-01-30 15:36:00,128.05,128.06,127.88,127.98,385400000.0
2009-01-30 15:37:00,127.98,127.985,127.865,127.925,294000000.0
2009-01-30 15:38:00,127.925,128.015,127.88,128.0,322600000.0
2009-01-30 15:39:00,127.99,128.065,127.905,127.925,367400000.0
2009-01-30 15:40:00,127.94,128.075,127.93,128.05,343200000.0
2009-01-30 15:41:00,128.05,128.06,128.005,128.03,332400000.0
2009-01-30 15:42:00,128.035,128.04,127.925,127.99,269800000.0
2009-01-30 15:43:00,127.99,128.01,127.945,127.96,324800000.0
2009-01-30 15:44:00,127.955,128.045,127.93,128.025,235600000.0
2009-01-30 15:45:00,128.015,128.035,127.98,128.005,180200000.0
2009-01-30 15:46:00,127.995,127.995,127.865,127.93,208400000.0
2009-01-30 15:47:00,127.935,127.98,127.865,127.98,221200000.0
2009-01-30 15:48:00,127.98,128.005,127.915,127.99,243000000.0
2009-01-30 15:49:00,127.995,128.0,127.76,127.83,342800000.0
2009-01-30 15:50:00,127.825,127.985,127.825,127.93,307400000.0
2009-01-30 15:51:00,127.94,127.95,127.87,127.895,243600000.0
2009-01-30 15:52:00,127.9,127.9,127.8,127.82,211400000.0
2009-01-30 15:53:00,127.82,127.9,127.805,127.9,237800000.0
2009-01-30 15:54:00,127.9,128.005,127.87,127.995,279800000.0
2009-01-30 15:55:00,127.985,128.04,127.92,127.945,299200000.0
2009-01-30 15:56:00,127.945,127.96,127.895,127.95,251600000.0
2009-01-30 15:57:00,127.965,127.97,127.85,127.92,271800000.0
2009-01-30 15:58:00,127.925,127.95,127.875,127.92,280400000.0
2009-01-30 15:59:00,127.875,127.97,127.83,127.94,356200000.0
2009-01-30 16:00:00,127.925,128.025,127.855,127.875,464800000.0
2009-01-30 16:01:00,127.88,127.91,127.805,127.83,310200000.0
2009-01-30 16:02:00,127.83,128.0,127.83,127.99,282600000.0
2009-01-30 16:03:00,127.99,127.99,127.925,127.95,247400000.0
2009-01-30 16:04:00,127.95,127.965,127.785,127.84,274800000.0
2009-01-30 16:05:00,127.84,127.84,127.725,127.75,436000001.0
2009-01-30 16:06:00,127.745,127.8,127.735,127.785,203200000.0
2009-01-30 16:07:00,127.79,127.9,127.775,127.865,360800000.0
2009-01-30 16:08:00,127.865,127.89,127.81,127.82,344800000.0
2009-01-30 16:09:00,127.82,127.865,127.785,127.795,330800000.0
2009-01-30 16:10:00,127.8,127.815,127.74,127.79,262800000.0
2009-01-30 16:11:00,127.79,127.875,127.785,127.84,272400000.0
2009-01-30 16:12:00,127.855,127.855,127.595,127.62,368800000.0
2009-01-30 16:13:00,127.615,127.645,127.59,127.645,310200000.0
2009-01-30 16:14:00,127.655,127.84,127.635,127.805,262600000.0
2009-01-30 16:15:00,127.815,127.915,127.8,127.9,274200000.0
2009-01-30 16:16:00,127.895,127.925,127.75,127.75,344600000.0
2009-01-30 16:17:00,127.745,127.815,127.735,127.775,379000000.0
2009-01-30 16:18:00,127.775,127.8,127.74,127.775,210200000.0
2009-01-30 16:19:00,127.775,127.79,127.715,127.715,206000000.0
2009-01-30 16:20:00,127.715,127.785,127.715,127.735,255200000.0
2009-01-30 16:21:00,127.735,127.735,127.67,127.7,197200000.0
2009-01-30 16:22:00,127.69,127.855,127.69,127.855,274200000.0
2009-01-30 16:23:00,127.85,127.855,127.795,127.825,223200000.0
2009-01-30 16:24:00,127.825,127.84,127.81,127.825,181200000.0
2009-01-30 16:25:00,127.83,127.85,127.82,127.845,154600000.0
2009-01-30 16:26:00,127.855,128.01,127.845,128.0,210400000.0
2009-01-30 16:27:00,128.01,128.09,128.01,128.045,264200000.0
2009-01-30 16:28:00,128.055,128.165,128.015,128.165,255800000.0
2009-01-30 16:29:00,128.165,128.285,128.135,128.145,328600000.0
2009-01-30 16:30:00,128.145,128.305,128.145,128.245,270200000.0
2009-01-30 16:31:00,128.235,128.275,128.16,128.16,288000000.0
2009-01-30 16:32:00,128.165,128.275,128.09,128.24,338600000.0
2009-01-30 16:33:00,128.24,128.29,128.16,128.275,310200000.0
2009-01-30 16:34:00,128.26,128.355,128.21,128.345,240700000.0
2009-01-30 16:35:00,128.335,128.47,128.325,128.41,355600000.0
2009-01-30 16:36:00,128.395,128.71,128.31,128.685,348000000.0
2009-01-30 16:37:00,128.67,128.73,128.625,128.705,456800000.0
2009-01-30 16:38:00,128.705,128.79,128.645,128.645,436400001.0
2009-01-30 16:39:00,128.66,128.685,128.64,128.65,468800001.0
2009-01-30 16:40:00,128.65,128.665,128.57,128.585,451199999.0
2009-01-30 16:41:00,128.585,128.7,128.575,128.585,483999999.0
2009-01-30 16:42:00,128.59,128.64,128.51,128.51,257600000.0
2009-01-30 16:43:00,128.525,128.58,128.475,128.505,292800000.0
2009-01-30 16:44:00,128.495,128.54,128.435,128.475,480800000.0
2009-01-30 16:45:00,128.49,128.55,128.445,128.495,310400000.0
2009-01-30 16:46:00,128.485,128.495,128.365,128.485,337600000.0
2009-01-30 16:47:00,128.495,128.57,128.48,128.545,292800000.0
2009-01-30 16:48:00,128.535,128.59,128.535,128.56,392800000.0
2009-01-30 16:49:00,128.58,128.61,128.465,128.575,523199999.0
2009-01-30 16:50:00,128.575,128.7,128.55,128.7,443200000.0
2009-01-30 16:51:00,128.705,128.755,128.66,128.66,430400000.0
2009-01-30 16:52:00,128.65,128.675,128.545,128.675,343200000.0
2009-01-30 16:53:00,128.675,128.695,128.58,128.6,295199999.0
2009-01-30 16:54:00,128.6,128.675,128.58,128.65,415200000.0
2009-01-30 16:55:00,128.665,128.82,128.635,128.795,430599999.0
2009-01-30 16:56:00,128.785,128.85,128.735,128.765,613599999.0
2009-01-30 16:57:00,128.77,128.81,128.7,128.71,607999999.0
2009-01-30 16:58:00,128.7,128.735,128.57,128.63,327400000.0
2009-01-30 16:59:00,128.63,128.63,128.455,128.58,345800000.0
2009-01-30 17:00:00,128.605,128.605,128.465,128.505,462700000.0
2009-01-30 17:01:00,128.505,128.52,128.46,128.475,265000000.0
2009-01-30 17:02:00,128.48,128.485,128.38,128.42,452000000.0
2009-01-30 17:03:00,128.45,128.485,128.405,128.43,231600000.0
2009-01-30 17:04:00,128.43,128.49,128.4,128.435,398600000.0
2009-01-30 17:05:00,128.45,128.585,128.44,128.535,379200000.0
2009-01-30 17:06:00,128.525,128.595,128.525,128.55,219200000.0
2009-01-30 17:07:00,128.555,128.63,128.545,128.62,225600000.0
2009-01-30 17:08:00,128.625,128.625,128.525,128.55,288000000.0
2009-01-30 17:09:00,128.54,128.555,128.43,128.44,264000000.0
2009-01-30 17:10:00,128.455,128.515,128.4,128.4,324000000.0
2009-01-30 17:11:00,128.405,128.48,128.38,128.47,291200000.0
2009-01-30 17:12:00,128.475,128.595,128.435,128.595,356000000.0
2009-01-30 17:13:00,128.59,128.615,128.535,128.57,453600001.0
2009-01-30 17:14:00,128.57,128.66,128.545,128.63,444000000.0
2009-01-30 17:15:00,128.62,128.77,128.56,128.76,404800000.0
2009-01-30 17:16:00,128.76,128.8,128.715,128.735,406400000.0
2009-01-30 17:17:00,128.735,128.82,128.695,128.71,333600000.0
2009-01-30 17:18:00,128.705,128.725,128.665,128.675,229600000.0
2009-01-30 17:19:00,128.68,128.695,128.61,128.635,336000000.0
2009-01-30 17:20:00,128.64,128.665,128.58,128.59,300000000.0
2009-01-30 17:21:00,128.6,128.71,128.6,128.7,176000000.0
2009-01-30 17:22:00,128.705,128.72,128.66,128.66,292000000.0
2009-01-30 17:23:00,128.665,128.665,128.6,128.64,240000000.0
2009-01-30 17:24:00,128.64,128.745,128.64,128.685,246600000.0
2009-01-30 17:25:00,128.685,128.77,128.63,128.74,331200000.0
2009-01-30 17:26:00,128.74,128.74,128.64,128.66,267200000.0
2009-01-30 17:27:00,128.66,128.775,128.66,128.735,241600000.0
2009-01-30 17:28:00,128.73,128.745,128.625,128.695,302400000.0
2009-01-30 17:29:00,128.695,128.85,128.695,128.845,370199999.0
2009-01-30 17:30:00,128.83,128.845,128.69,128.725,319200000.0
2009-01-30 17:31:00,128.72,128.77,128.56,128.695,386400000.0
2009-01-30 17:32:00,128.685,128.71,128.63,128.71,343200000.0
2009-01-30 17:33:00,128.705,128.73,128.615,128.635,236800000.0
2009-01-30 17:34:00,128.645,128.67,128.545,128.57,317600000.0
2009-01-30 17:35:00,128.57,128.68,128.565,128.675,302400000.0
2009-01-30 17:36:00,128.68,128.745,128.585,128.605,407200000.0
2009-01-30 17:37:00,128.595,128.655,128.53,128.54,390400000.0
2009-01-30 17:38:00,128.545,128.63,128.435,128.615,444800000.0
2009-01-30 17:39:00,128.62,128.705,128.61,128.635,339200000.0
2009-01-30 17:40:00,128.625,128.66,128.535,128.635,426400000.0
2009-01-30 17:41:00,128.635,128.73,128.59,128.705,354400000.0
2009-01-30 17:42:00,128.71,128.84,128.71,128.815,390599999.0
2009-01-30 17:43:00,128.83,128.955,128.83,128.88,391200000.0
2009-01-30 17:44:00,128.89,128.97,128.835,128.905,395200000.0
2009-01-30 17:45:00,128.905,129.015,128.905,128.965,397600000.0
2009-01-30 17:46:00,128.955,129.035,128.95,129.025,247600000.0
2009-01-30 17:47:00,129.025,129.235,129.015,129.235,290600000.0
2009-01-30 17:48:00,129.245,129.335,129.17,129.17,429800000.0
2009-01-30 17:49:00,129.17,129.185,129.08,129.18,400000000.0
2009-01-30 17:50:00,129.18,129.31,129.165,129.21,341400000.0
2009-01-30 17:51:00,129.23,129.25,129.125,129.195,306400000.0
2009-01-30 17:52:00,129.205,129.25,129.17,129.235,293600000.0
2009-01-30 17:53:00,129.245,129.245,129.15,129.175,384800000.0
2009-01-30 17:54:00,129.175,129.24,129.155,129.195,420000000.0
2009-01-30 17:55:00,129.19,129.335,129.165,129.275,560200000.0
2009-01-30 17:56:00,129.28,129.335,129.205,129.22,387800000.0
2009-01-30 17:57:00,129.235,129.395,129.21,129.295,433100000.0
2009-01-30 17:58:00,129.295,129.295,129.1,129.15,311200000.0
2009-01-30 17:59:00,129.18,129.43,129.12,129.43,255400000.0
2009-01-30 18:00:00,129.46,129.64,129.405,129.48,341500000.0
2009-01-30 18:01:00,129.465,129.57,129.35,129.57,378000000.0
2009-01-30 18:02:00,129.555,129.57,129.36,129.38,342000000.0
2009-01-30 18:03:00,129.385,129.545,129.365,129.535,288400000.0
2009-01-30 18:04:00,129.535,129.715,129.535,129.715,383400000.0
2009-01-30 18:05:00,129.74,129.995,129.74,129.885,325000000.0
2009-01-30 18:06:00,129.88,129.88,129.7,129.72,302200000.0
2009-01-30 18:07:00,129.675,129.855,129.67,129.855,354800000.0
2009-01-30 18:08:00,129.845,129.845,129.68,129.765,238800000.0
2009-01-30 18:09:00,129.755,129.85,129.745,129.835,298600000.0
2009-01-30 18:10:00,129.835,129.845,129.725,129.745,268000000.0
2009-01-30 18:11:00,129.755,129.755,129.595,129.605,319400000.0
2009-01-30 18:12:00,129.605,129.605,129.445,129.46,340000000.0
2009-01-30 18:13:00,129.45,129.495,129.395,129.475,223000000.0
2009-01-30 18:14:00,129.48,129.53,129.435,129.48,247600000.0
2009-01-30 18:15:00,129.485,129.515,129.415,129.515,205000000.0
2009-01-30 18:16:00,129.51,129.51,129.345,129.41,352400000.0
2009-01-30 18:17:00,129.395,129.51,129.385,129.385,289800000.0
2009-01-30 18:18:00,129.405,129.425,129.32,129.395,241400000.0
2009-01-30 18:19:00,129.405,129.425,129.145,129.19,322399999.0
2009-01-30 18:20:00,129.185,129.21,129.11,129.18,282800000.0
2009-01-30 18:21:00,129.18,129.355,129.17,129.33,231800000.0
2009-01-30 18:22:00,129.325,129.365,129.21,129.22,310600000.0
2009-01-30 18:23:00,129.225,129.415,129.22,129.355,445800000.0
2009-01-30 18:24:00,129.35,129.35,129.265,129.295,425200001.0
2009-01-30 18:25:00,129.295,129.31,129.145,129.145,310200000.0
2009-01-30 18:26:00,129.155,129.18,129.015,129.035,335800000.0
2009-01-30 18:27:00,129.065,129.12,129.03,129.03,232600000.0
2009-01-30 18:28:00,129.03,129.045,128.78,128.8,205200000.0
2009-01-30 18:29:00,128.815,129.34,128.795,129.34,280300000.0
2009-01-30 18:30:00,129.345,129.375,129.1,129.105,315200000.0
2009-01-30 18:31:00,129.13,129.185,129.115,129.16,266000000.0
2009-01-30 18:32:00,129.16,129.175,129.075,129.11,323600000.0
2009-01-30 18:33:00,129.1,129.205,129.1,129.145,244400000.0
2009-01-30 18:34:00,129.14,129.205,129.125,129.195,186600000.0
2009-01-30 18:35:00,129.195,129.23,129.17,129.2,282800000.0
2009-01-30 18:36:00,129.195,129.3,129.195,129.245,146000000.0
2009-01-30 18:37:00,129.245,129.28,129.21,129.225,211600000.0
2009-01-30 18:38:00,129.2,129.25,129.195,129.23,296000000.0
2009-01-30 18:39:00,129.235,129.3,129.195,129.21,267000000.0
2009-01-30 18:40:00,129.22,129.345,129.21,129.315,269800000.0
2009-01-30 18:41:00,129.305,129.555,129.305,129.55,302000000.0
2009-01-30 18:42:00,129.54,129.545,129.425,129.445,258000000.0
2009-01-30 18:43:00,129.45,129.52,129.415,129.52,268200000.0
2009-01-30 18:44:00,129.525,129.545,129.42,129.42,245800000.0
2009-01-30 18:45:00,129.425,129.53,129.42,129.525,219400000.0
2009-01-30 18:46:00,129.525,129.525,129.425,129.425,142400000.0
2009-01-30 18:47:00,129.43,129.44,129.315,129.335,199000000.0
2009-01-30 18:48:00,129.335,129.465,129.33,129.46,318600000.0
2009-01-30 18:49:00,129.445,129.65,129.44,129.6,312400000.0
2009-01-30 18:50:00,129.61,129.645,129.54,129.64,277200000.0
2009-01-30 18:51:00,129.645,129.685,129.585,129.595,280600000.0
2009-01-30 18:52:00,129.595,129.62,129.42,129.465,392600000.0
2009-01-30 18:53:00,129.465,129.565,129.38,129.565,231600000.0
2009-01-30 18:54:00,129.575,129.58,129.48,129.49,286200000.0
2009-01-30 18:55:00,129.49,129.61,129.49,129.61,263600000.0
2009-01-30 18:56:00,129.615,129.705,129.515,129.54,253500000.0
2009-01-30 18:57:00,129.535,129.55,129.425,129.495,244000000.0
2009-01-30 18:58:00,129.495,129.53,129.405,129.425,318600000.0
2009-01-30 18:59:00,129.425,129.48,129.385,129.45,249800000.0
2009-01-30 19:00:00,129.445,129.575,129.445,129.52,238200000.0
2009-01-30 19:01:00,129.53,129.56,129.48,129.52,238000000.0
2009-01-30 19:02:00,129.53,129.665,129.52,129.585,308000000.0
2009-01-30 19:03:00,129.59,129.595,129.49,129.515,264600000.0
2009-01-30 19:04:00,129.51,129.555,129.455,129.455,196600000.0
2009-01-30 19:05:00,129.465,129.47,129.365,129.435,216800000.0
2009-01-30 19:06:00,129.43,129.43,129.305,129.325,246200000.0
2009-01-30 19:07:00,129.34,129.45,129.33,129.445,102800000.0
2009-01-30 19:08:00,129.445,129.565,129.445,129.565,156000000.0
2009-01-30 19:09:00,129.57,129.625,129.52,129.6,198800000.0
2009-01-30 19:10:00,129.595,129.61,129.385,129.43,228200000.0
2009-01-30 19:11:00,129.43,129.465,129.41,129.41,82000000.0
2009-01-30 19:12:00,129.405,129.44,129.395,129.415,175200000.0
2009-01-30 19:13:00,129.43,129.43,129.36,129.405,133800000.0
2009-01-30 19:14:00,129.405,129.44,129.395,129.44,80000000.0
2009-01-30 19:15:00,129.445,129.455,129.385,129.4,63400000.0
2009-01-30 19:16:00,129.4,129.485,129.4,129.455,104800000.0
2009-01-30 19:17:00,129.445,129.515,129.445,129.48,93200000.0
2009-01-30 19:18:00,129.485,129.5,129.48,129.485,57800000.0
2009-01-30 19:19:00,129.47,129.505,129.405,129.435,141200000.0
2009-01-30 19:20:00,129.44,129.565,129.435,129.485,221600000.0
2009-01-30 19:21:00,129.5,129.605,129.5,129.56,172600000.0
2009-01-30 19:22:00,129.57,129.61,129.54,129.585,163000000.0
2009-01-30 19:23:00,129.57,129.635,129.57,129.635,98800000.0
2009-01-30 19:24:00,129.635,129.675,129.58,129.58,82800000.0
2009-01-30 19:25:00,129.58,129.58,129.525,129.565,96400000.0
2009-01-30 19:26:00,129.55,129.615,129.545,129.615,60400000.0
2009-01-30 19:27:00,129.605,129.7,129.605,129.67,86200000.0
2009-01-30 19:28:00,129.675,129.675,129.595,129.65,77400000.0
2009-01-30 19:29:00,129.655,129.655,129.65,129.65,4400000.0
2009-01-30 19:30:00,129.645,129.65,129.535,129.535,59200000.0
2009-01-30 19:31:00,129.545,129.575,129.545,129.57,86800000.0
2009-01-30 19:32:00,129.58,129.595,129.57,129.575,42800000.0
2009-01-30 19:33:00,129.565,129.57,129.555,129.56,47200000.0
2009-01-30 19:34:00,129.56,129.565,129.54,129.55,53200000.0
2009-01-30 19:35:00,129.555,129.64,129.545,129.64,97800000.0
2009-01-30 19:36:00,129.635,129.64,129.625,129.63,28000000.0
2009-01-30 19:37:00,129.625,129.64,129.565,129.58,132000000.0
2009-01-30 19:38:00,129.585,129.67,129.565,129.67,148800000.0
2009-01-30 19:39:00,129.665,129.715,129.64,129.7,159000000.0
2009-01-30 19:40:00,129.685,129.725,129.65,129.72,108600000.0
2009-01-30 19:41:00,129.705,129.845,129.705,129.825,154000000.0
2009-01-30 19:42:00,129.84,129.86,129.785,129.835,143200000.0
2009-01-30 19:43:00,129.845,129.89,129.805,129.835,155400000.0
2009-01-30 19:44:00,129.82,129.825,129.795,129.805,73800000.0
2009-01-30 19:45:00,129.795,129.87,129.795,129.85,93600000.0
2009-01-30 19:46:00,129.86,129.86,129.705,129.785,232000000.0
2009-01-30 19:47:00,129.77,129.815,129.705,129.805,172800000.0
2009-01-30 19:48:00,129.81,129.87,129.81,129.87,90200000.0
2009-01-30 19:49:00,129.87,129.905,129.82,129.82,153400000.0
2009-01-30 19:50:00,129.815,129.865,129.815,129.845,73600000.0
2009-01-30 19:51:00,129.845,129.865,129.815,129.84,111200000.0
2009-01-30 19:52:00,129.83,129.865,129.825,129.84,79200000.0
2009-01-30 19:53:00,129.84,129.855,129.79,129.79,94600000.0
2009-01-30 19:54:00,129.79,129.875,129.765,129.835,187000000.0
2009-01-30 19:55:00,129.845,129.88,129.81,129.81,82000000.0
2009-01-30 19:56:00,129.81,129.875,129.81,129.865,204600000.0
2009-01-30 19:57:00,129.87,129.885,129.865,129.875,96200000.0
2009-01-30 19:58:00,129.875,129.925,129.86,129.925,132400000.0
2009-01-30 19:59:00,129.915,130.06,129.9,130.05,179000000.0
2009-01-30 20:00:00,130.045,130.06,129.975,129.975,146400000.0
2009-01-30 20:01:00,129.975,129.98,129.95,129.95,73800000.0
2009-01-30 20:02:00,129.95,129.95,129.89,129.92,87000000.0
2009-01-30 20:03:00,129.91,129.965,129.91,129.955,167600000.0
2009-01-30 20:04:00,129.945,130.035,129.945,129.98,194000000.0
2009-01-30 20:05:00,129.98,130.08,129.98,130.08,192800000.0
2009-01-30 20:06:00,130.085,130.14,130.03,130.05,113100000.0
2009-01-30 20:07:00,130.055,130.315,130.055,130.315,138600000.0
2009-01-30 20:08:00,130.315,130.4,130.31,130.37,95400000.0
2009-01-30 20:09:00,130.37,130.425,130.32,130.42,103200000.0
2009-01-30 20:10:00,130.435,130.435,130.34,130.35,51200000.0
2009-01-30 20:11:00,130.335,130.345,130.24,130.255,81000000.0
2009-01-30 20:12:00,130.255,130.4,130.245,130.395,110600000.0
2009-01-30 20:13:00,130.38,130.54,130.36,130.54,114000000.0
2009-01-30 20:14:00,130.54,130.575,130.425,130.545,184800000.0
2009-01-30 20:15:00,130.535,130.555,130.44,130.47,120400000.0
2009-01-30 20:16:00,130.465,130.465,130.37,130.37,92000000.0
2009-01-30 20:17:00,130.37,130.37,130.305,130.34,78800000.0
2009-01-30 20:18:00,130.335,130.34,130.28,130.3,179600000.0
2009-01-30 20:19:00,130.295,130.39,130.28,130.355,218000000.0
2009-01-30 20:20:00,130.345,130.36,130.295,130.35,79000000.0
2009-01-30 20:21:00,130.34,130.38,130.28,130.305,105800000.0
2009-01-30 20:22:00,130.32,130.375,130.32,130.345,61400000.0
2009-01-30 20:23:00,130.335,130.335,130.25,130.25,199400000.0
2009-01-30 20:24:00,130.25,130.265,130.09,130.12,121200000.0
2009-01-30 20:25:00,130.135,130.145,130.11,130.12,50800000.0
2009-01-30 20:26:00,130.115,130.125,130.05,130.05,91000000.0
2009-01-30 20:27:00,130.015,130.035,129.9,129.9,106800000.0
2009-01-30 20:28:00,129.895,129.98,129.89,129.96,268200000.0
2009-01-30 20:29:00,129.96,130.005,129.945,129.96,181200000.0
2009-01-30 20:30:00,129.96,129.96,129.72,129.74,283800000.0
2009-01-30 20:31:00,129.735,129.795,129.705,129.73,175200000.0
2009-01-30 20:32:00,129.74,129.745,129.675,129.73,142000000.0
2009-01-30 20:33:00,129.72,129.835,129.68,129.805,257600000.0
2009-01-30 20:34:00,129.805,129.865,129.785,129.85,108400000.0
2009-01-30 20:35:00,129.835,129.89,129.82,129.84,232400000.0
2009-01-30 20:36:00,129.84,129.87,129.81,129.845,121200000.0
2009-01-30 20:37:00,129.83,129.83,129.75,129.76,116600000.0
2009-01-30 20:38:00,129.76,129.76,129.665,129.67,203200000.0
2009-01-30 20:39:00,129.67,129.675,129.625,129.635,77600000.0
2009-01-30 20:40:00,129.635,129.64,129.535,129.59,211600000.0
2009-01-30 20:41:00,129.59,129.59,129.465,129.465,135200000.0
2009-01-30 20:42:00,129.45,129.635,129.45,129.635,172400000.0
2009-01-30 20:43:00,129.64,129.655,129.5,129.56,293600000.0
2009-01-30 20:44:00,129.57,129.595,129.53,129.595,177600000.0
2009-01-30 20:45:00,129.585,129.625,129.58,129.585,136000000.0
2009-01-30 20:46:00,129.595,129.72,129.595,129.72,255600000.0
2009-01-30 20:47:00,129.72,129.775,129.72,129.77,75200000.0
2009-01-30 20:48:00,129.785,129.885,129.785,129.82,209400000.0
2009-01-30 20:49:00,129.815,129.825,129.795,129.8,104400000.0
2009-01-30 20:50:00,129.79,129.795,129.735,129.735,234600000.0
2009-01-30 20:51:00,129.735,129.795,129.69,129.795,292600000.0
2009-01-30 20:52:00,129.785,129.795,129.725,129.785,219400000.0
2009-01-30 20:53:00,129.79,129.84,129.785,129.805,104600000.0
2009-01-30 20:54:00,129.83,129.83,129.72,129.73,131600000.0
2009-01-30 20:55:00,129.73,129.735,129.68,129.71,259600000.0
2009-01-30 20:56:00,129.705,129.77,129.66,129.77,208800000.0
2009-01-30 20:57:00,129.77,129.785,129.705,129.765,210800000.0
2009-01-30 20:58:00,129.76,129.795,129.62,129.625,366000000.0
2009-01-30 20:59:00,129.625,129.69,129.625,129.67,245800000.0
2009-01-30 21:00:00,129.675,129.775,129.67,129.775,188800000.0
2009-01-30 21:01:00,129.775,129.855,129.735,129.835,129600000.0
2009-01-30 21:02:00,129.83,129.875,129.805,129.87,204000000.0
2009-01-30 21:03:00,129.865,129.91,129.83,129.865,158000000.0
2009-01-30 21:04:00,129.87,129.885,129.765,129.815,258800000.0
2009-01-30 21:05:00,129.815,129.895,129.815,129.89,284000000.0
2009-01-30 21:06:00,129.905,129.955,129.9,129.945,195600000.0
2009-01-30 21:07:00,129.945,129.945,129.805,129.825,220200000.0
2009-01-30 21:08:00,129.825,129.88,129.805,129.87,274600000.0
2009-01-30 21:09:00,129.87,129.875,129.73,129.74,176800000.0
2009-01-30 21:10:00,129.74,129.805,129.74,129.805,180000000.0
2009-01-30 21:11:00,129.805,129.84,129.77,129.84,253600000.0
2009-01-30 21:12:00,129.845,129.845,129.8,129.805,149200000.0
2009-01-30 21:13:00,129.795,129.86,129.77,129.77,195200000.0
2009-01-30 21:14:00,129.775,129.84,129.775,129.83,122800000.0
2009-01-30 21:15:00,129.825,129.84,129.785,129.79,102400000.0
2009-01-30 21:16:00,129.785,129.785,129.725,129.73,140800000.0
2009-01-30 21:17:00,129.74,129.8,129.74,129.795,138800000.0
2009-01-30 21:18:00,129.795,129.795,129.74,129.74,62000000.0
2009-01-30 21:19:00,129.745,129.785,129.74,129.78,110400000.0
2009-01-30 21:20:00,129.78,129.805,129.755,129.785,156400000.0
2009-01-30 21:21:00,129.785,129.795,129.77,129.78,97600000.0
2009-01-30 21:22:00,129.78,129.795,129.725,129.735,152800000.0
2009-01-30 21:23:00,129.745,129.77,129.73,129.745,78800000.0
2009-01-30 21:24:00,129.74,129.825,129.71,129.82,157000000.0
2009-01-30 21:25:00,129.825,129.98,129.81,129.96,174800000.0
2009-01-30 21:26:00,129.975,130.01,129.895,130.01,194400000.0
2009-01-30 21:27:00,130.0,130.085,129.995,130.07,165200000.0
2009-01-30 21:28:00,130.085,130.115,130.08,130.105,221600000.0
2009-01-30 21:29:00,130.105,130.12,130.05,130.06,233600000.0
2009-01-30 21:30:00,130.065,130.095,130.02,130.055,70000000.0
2009-01-30 21:31:00,130.055,130.105,130.05,130.065,154200000.0
2009-01-30 21:32:00,130.055,130.09,129.96,129.97,212400000.0
2009-01-30 21:33:00,129.97,129.98,129.955,129.97,105800000.0
2009-01-30 21:34:00,129.98,130.01,129.965,130.0,182200000.0
2009-01-30 21:35:00,130.015,130.065,130.015,130.055,101000000.0
2009-01-30 21:36:00,130.055,130.095,130.02,130.09,139200000.0
2009-01-30 21:37:00,130.09,130.165,130.08,130.12,151400000.0
2009-01-30 21:38:00,130.075,130.17,130.06,130.155,141400000.0
2009-01-30 21:39:00,130.16,130.19,130.135,130.19,78800000.0
2009-01-30 21:40:00,130.19,130.195,130.095,130.095,143000000.0
2009-01-30 21:41:00,130.09,130.095,130.045,130.05,125000000.0
2009-01-30 21:42:00,130.055,130.115,130.055,130.085,86600000.0
2009-01-30 21:43:00,130.075,130.105,130.035,130.04,112000000.0
2009-01-30 21:44:00,130.04,130.12,130.025,130.105,88600000.0
2009-01-30 21:45:00,130.09,130.09,130.015,130.015,129400000.0
2009-01-30 21:46:00,130.03,130.045,129.99,129.995,121000000.0
2009-01-30 21:47:00,129.99,129.995,129.9,129.925,217800000.0
2009-01-30 21:48:00,129.925,129.925,129.87,129.9,126600000.0
2009-01-30 21:49:00,129.915,129.95,129.905,129.94,206000000.0
2009-01-30 21:50:00,129.935,129.965,129.92,129.955,218200000.0
2009-01-30 21:51:00,129.955,129.955,129.91,129.935,161000000.0
2009-01-30 21:52:00,129.94,129.94,129.875,129.875,223800000.0
2009-01-30 21:53:00,129.875,129.91,129.875,129.895,52200000.0
2009-01-30 21:54:00,129.9,129.9,129.825,129.825,124400000.0
2009-01-30 21:55:00,129.84,129.88,129.825,129.835,263800000.0
2009-01-30 21:56:00,129.83,129.84,129.825,129.835,95800000.0
2009-01-30 21:57:00,129.835,129.87,129.82,129.87,182800000.0
2009-01-30 21:58:00,129.87,129.885,129.795,129.825,186800000.0
2009-01-30 21:59:00,129.825,129.885,129.8,129.835,206400000.0
2009-01-30 22:00:00,129.835,129.88,129.835,129.86,210400000.0
2009-01-30 22:01:00,129.855,129.945,129.83,129.93,159800000.0
2009-01-30 22:02:00,129.935,129.955,129.915,129.945,205600000.0
2009-01-30 22:03:00,129.945,130.005,129.915,129.98,172800000.0
2009-01-30 22:04:00,129.99,130.01,129.975,129.985,96000000.0
2009-01-30 22:05:00,129.985,130.025,129.965,130.01,101800000.0
2009-01-30 22:06:00,130.015,130.045,130.015,130.03,159800000.0
2009-01-30 22:07:00,130.035,130.045,130.025,130.04,62000000.0
2009-01-30 22:08:00,130.04,130.16,130.04,130.15,147000000.0
2009-01-30 22:09:00,130.165,130.195,130.075,130.085,172400000.0
2009-01-30 22:10:00,130.095,130.095,130.02,130.09,159200000.0
2009-01-30 22:11:00,130.08,130.095,130.005,130.08,134600000.0
2009-01-30 22:12:00,130.075,130.09,130.06,130.06,111200000.0
2009-01-30 22:13:00,130.06,130.075,130.05,130.055,58000000.0
2009-01-30 22:14:00,130.05,130.05,129.965,130.03,165400000.0
2009-01-30 22:15:00,130.03,130.055,130.03,130.045,132800000.0
2009-01-30 22:16:00,130.04,130.04,129.95,129.95,126400000.0
2009-01-30 22:17:00,129.95,129.975,129.91,129.935,197800000.0
2009-01-30 22:18:00,129.935,129.95,129.855,129.895,216400000.0
2009-01-30 22:19:00,129.895,129.905,129.875,129.88,146600000.0
2009-01-30 22:20:00,129.88,129.965,129.87,129.94,203200000.0
2009-01-30 22:21:00,129.945,129.945,129.915,129.93,186800000.0
2009-01-30 22:22:00,129.93,129.95,129.93,129.935,116200000.0
2009-01-30 22:23:00,129.935,129.94,129.9,129.94,44200000.0
2009-01-30 22:24:00,129.935,129.935,129.845,129.85,112400000.0
2009-01-30 22:25:00,129.845,129.915,129.845,129.915,94000000.0
2009-01-30 22:26:00,129.925,129.945,129.885,129.885,152200000.0
2009-01-30 22:27:00,129.89,129.9,129.86,129.86,238600000.0
2009-01-30 22:28:00,129.855,129.9,129.85,129.85,83000000.0
2009-01-30 22:29:00,129.86,129.89,129.83,129.855,130000000.0
2009-01-30 22:30:00,129.86,129.875,129.84,129.855,102000000.0
2009-01-30 22:31:00,129.83,129.83,129.735,129.735,194200000.0
2009-01-30 22:32:00,129.74,129.765,129.74,129.76,85000000.0
2009-01-30 22:33:00,129.77,129.77,129.745,129.76,87800000.0
2009-01-30 22:34:00,129.76,129.765,129.725,129.745,283000000.0
2009-01-30 22:35:00,129.75,129.9,129.735,129.9,149600000.0
2009-01-30 22:36:00,129.9,129.905,129.775,129.78,154800000.0
2009-01-30 22:37:00,129.78,129.785,129.735,129.74,126600000.0
2009-01-30 22:38:00,129.74,129.75,129.71,129.72,169000000.0
2009-01-30 22:39:00,129.72,129.865,129.715,129.82,193000000.0
2009-01-30 22:40:00,129.825,129.955,129.825,129.94,205000000.0
2009-01-30 22:41:00,129.93,130.01,129.93,129.995,121200000.0
2009-01-30 22:42:00,129.995,130.01,129.895,129.935,224200000.0
2009-01-30 22:43:00,129.93,129.94,129.855,129.855,179400000.0
2009-01-30 22:44:00,129.88,129.925,129.85,129.87,142400000.0
2009-01-30 22:45:00,129.87,129.895,129.865,129.87,108000000.0
2009-01-30 22:46:00,129.88,130.015,129.855,130.015,225200000.0
2009-01-30 22:47:00,130.015,130.02,129.925,129.98,190000000.0
2009-01-30 22:48:00,129.98,129.98,129.9,129.915,153600000.0
2009-01-30 22:49:00,129.915,129.945,129.88,129.925,147800000.0
2009-01-30 22:50:00,129.925,129.965,129.885,129.92,191600000.0
2009-01-30 22:51:00,129.92,129.945,129.91,129.945,70000000.0
2009-01-30 22:52:00,129.945,129.995,129.92,129.99,149600000.0
2009-01-30 22:53:00,130.0,130.04,129.975,130.015,146200000.0
2009-01-30 22:54:00,130.08,130.11,129.995,130.0,136200000.0
2009-01-30 22:55:00,130.055,130.065,130.005,130.025,133400000.0
2009-01-30 22:56:00,130.035,130.095,130.02,130.09,115800000.0
2009-01-30 22:57:00,130.125,130.155,130.085,130.15,84000000.0
2009-01-30 22:58:00,130.16,130.17,130.07,130.14,267800000.0
2009-01-30 22:59:00,130.115,130.17,130.095,130.165,154200000.0
2009-01-30 23:00:00,130.165,130.21,130.145,130.21,125800000.0
2009-01-30 23:01:00,130.22,130.305,130.205,130.26,164600000.0
2009-01-30 23:02:00,130.26,130.315,130.25,130.305,142600000.0
2009-01-30 23:03:00,130.31,130.31,130.29,130.3,104000000.0
2009-01-30 23:04:00,130.3,130.39,130.29,130.36,192800000.0
2009-01-30 23:05:00,130.375,130.5,130.375,130.49,201600000.0
2009-01-30 23:06:00,130.49,130.625,130.49,130.565,202800000.0
2009-01-30 23:07:00,130.565,130.635,130.565,130.63,228000000.0
2009-01-30 23:08:00,130.645,130.7,130.56,130.585,194600000.0
2009-01-30 23:09:00,130.59,130.59,130.505,130.545,149000000.0
2009-01-30 23:10:00,130.545,130.565,130.51,130.52,102600000.0
2009-01-30 23:11:00,130.515,130.535,130.49,130.535,262400000.0
2009-01-30 23:12:00,130.535,130.535,130.51,130.51,180600000.0
2009-01-30 23:13:00,130.5,130.56,130.465,130.56,218800000.0
2009-01-30 23:14:00,130.56,130.575,130.555,130.575,79200000.0
2009-01-30 23:15:00,130.575,130.58,130.535,130.545,142400000.0
2009-01-30 23:16:00,130.545,130.545,130.48,130.505,185200000.0
2009-01-30 23:17:00,130.505,130.51,130.455,130.495,114400000.0
2009-01-30 23:18:00,130.48,130.54,130.435,130.465,210400000.0
2009-01-30 23:19:00,130.46,130.485,130.455,130.485,202200000.0
2009-01-30 23:20:00,130.485,130.485,130.435,130.46,137600000.0
2009-01-30 23:21:00,130.455,130.51,130.455,130.48,274400000.0
2009-01-30 23:22:00,130.485,130.535,130.475,130.49,67400000.0
2009-01-30 23:23:00,130.5,130.55,130.425,130.525,258600000.0
2009-01-30 23:24:00,130.53,130.54,130.445,130.45,315600000.0
2009-01-30 23:25:00,130.45,130.46,130.42,130.435,260800000.0
2009-01-30 23:26:00,130.435,130.435,130.41,130.425,54800000.0
2009-01-30 23:27:00,130.425,130.425,130.385,130.42,150400000.0
2009-01-30 23:28:00,130.42,130.49,130.41,130.445,192600000.0
2009-01-30 23:29:00,130.445,130.54,130.4,130.54,349600000.0
2009-01-30 23:30:00,130.54,130.585,130.455,130.515,181200000.0
2009-01-30 23:31:00,130.52,130.555,130.455,130.485,151000000.0
2009-01-30 23:32:00,130.485,130.51,130.485,130.495,151200000.0
2009-01-30 23:33:00,130.495,130.52,130.47,130.5,82400000.0
2009-01-30 23:34:00,130.515,130.515,130.5,130.51,32000000.0
2009-01-30 23:35:00,130.51,130.51,130.41,130.455,104800000.0
2009-01-30 23:36:00,130.455,130.455,130.415,130.435,70400000.0
2009-01-30 23:37:00,130.435,130.5,130.425,130.495,216600000.0
2009-01-30 23:38:00,130.5,130.535,130.46,130.535,56800000.0
2009-01-30 23:39:00,130.54,130.565,130.46,130.565,121600000.0
2009-01-30 23:40:00,130.565,130.565,130.54,130.55,115800000.0
2009-01-30 23:41:00,130.55,130.585,130.545,130.555,108200000.0
2009-01-30 23:42:00,130.555,130.58,130.53,130.54,171200000.0
2009-01-30 23:43:00,130.54,130.545,130.47,130.485,98600000.0
2009-01-30 23:44:00,130.485,130.505,130.465,130.48,80000000.0
2009-01-30 23:45:00,130.485,130.49,130.46,130.48,195200000.0
2009-01-30 23:46:00,130.49,130.5,130.425,130.47,150200000.0
2009-01-30 23:47:00,130.47,130.48,130.42,130.45,209600000.0
2009-01-30 23:48:00,130.455,130.49,130.44,130.465,122800000.0
2009-01-30 23:49:00,130.465,130.49,130.41,130.49,176800000.0
2009-01-30 23:50:00,130.49,130.565,130.49,130.545,87400000.0
2009-01-30 23:51:00,130.55,130.57,130.55,130.555,28800000.0
2009-01-30 23:52:00,130.56,130.62,130.505,130.535,188400000.0
2009-01-30 23:53:00,130.55,130.685,130.55,130.685,277600000.0
2009-01-30 23:54:00,130.68,130.695,130.625,130.625,106600000.0
2009-01-30 23:55:00,130.625,130.72,130.62,130.72,241000000.0
2009-01-30 23:56:00,130.72,130.77,130.675,130.715,189600000.0
2009-01-30 23:57:00,130.7,130.735,130.69,130.69,64000000.0
2009-01-30 23:58:00,130.685,130.8,130.655,130.755,122200000.0
2009-01-30 23:59:00,130.78,130.86,130.69,130.69,148800000.0
2009-02-02 00:00:00,130.188,130.231,130.177,130.205,94000000.0
2009-02-02 00:01:00,130.194,130.261,130.082,130.197,40000000.0
2009-02-02 00:02:00,130.15,130.215,129.98,130.165,28200000.0
2009-02-02 00:03:00,130.165,130.17,130.165,130.17,4800000.0
2009-02-02 00:04:00,130.185,130.185,130.185,130.185,1600000.0
2009-02-02 00:05:00,130.22,130.235,130.165,130.21,19400000.0
2009-02-02 00:06:00,130.22,130.29,130.21,130.21,46200000.0
2009-02-02 00:07:00,130.22,130.22,130.22,130.22,4800000.0
2009-02-02 00:08:00,130.215,130.22,130.095,130.095,34400000.0
2009-02-02 00:09:00,130.115,130.19,130.105,130.19,27200000.0
2009-02-02 00:10:00,130.205,130.205,130.205,130.205,2400000.0
2009-02-02 00:11:00,130.205,130.205,130.13,130.145,32800000.0
2009-02-02 00:12:00,130.15,130.17,130.14,130.145,29600000.0
2009-02-02 00:13:00,130.145,130.185,130.14,130.145,41600000.0
2009-02-02 00:14:00,130.16,130.16,130.16,130.16,1800000.0
2009-02-02 00:15:00,130.16,130.16,130.16,130.16,1800000.0
2009-02-02 00:16:00,130.16,130.16,130.16,130.16,1800000.0
2009-02-02 00:17:00,130.16,130.16,130.16,130.16,5400000.0
2009-02-02 00:18:00,130.16,130.185,130.14,130.185,21400000.0
2009-02-02 00:19:00,130.16,130.16,130.13,130.15,20000000.0
2009-02-02 00:20:00,130.16,130.16,130.145,130.145,25600000.0
2009-02-02 00:21:00,130.155,130.2,130.155,130.2,10400000.0
2009-02-02 00:22:00,130.19,130.19,130.175,130.18,53600000.0
2009-02-02 00:23:00,130.18,130.19,130.18,130.19,20000000.0
2009-02-02 00:24:00,130.19,130.195,130.19,130.195,19200000.0
2009-02-02 00:25:00,130.19,130.19,130.19,130.19,25600000.0
2009-02-02 00:26:00,130.19,130.19,130.125,130.125,30400000.0
2009-02-02 00:27:00,130.15,130.17,130.14,130.14,16800000.0
2009-02-02 00:28:00,130.155,130.165,130.085,130.085,41600000.0
2009-02-02 00:29:00,130.105,130.115,130.06,130.06,55400000.0
2009-02-02 00:30:00,130.06,130.085,130.055,130.085,58600000.0
2009-02-02 00:31:00,130.095,130.11,130.095,130.11,11200000.0
2009-02-02 00:32:00,130.11,130.11,130.065,130.105,8000000.0
2009-02-02 00:33:00,130.105,130.105,130.055,130.055,27200000.0
2009-02-02 00:34:00,130.065,130.065,130.065,130.065,1600000.0
2009-02-02 00:35:00,130.075,130.09,129.985,130.015,29200000.0
2009-02-02 00:36:00,130.015,130.015,129.975,130.0,13000000.0
2009-02-02 00:37:00,130.044,130.048,130.02,130.021,16200000.0
2009-02-02 00:38:00,130.01,130.01,130.01,130.01,5200000.0
2009-02-02 00:39:00,130.05,130.065,130.02,130.055,48000000.0
2009-02-02 00:40:00,130.065,130.065,129.97,129.97,86600000.0
2009-02-02 00:41:00,129.98,129.985,129.955,129.965,78600000.0
2009-02-02 00:42:00,129.965,130.01,129.95,129.955,142400000.0
2009-02-02 00:43:00,129.955,129.955,129.855,129.89,68600000.0
2009-02-02 00:44:00,129.98,129.98,129.865,129.875,19400000.0
2009-02-02 00:45:00,129.9,129.93,129.865,129.875,62000000.0
2009-02-02 00:46:00,129.875,129.875,129.745,129.755,158400000.0
2009-02-02 00:47:00,129.755,129.77,129.715,129.73,76800000.0
2009-02-02 00:48:00,129.74,129.76,129.7,129.715,100400000.0
2009-02-02 00:49:00,129.715,129.725,129.69,129.69,40000000.0
2009-02-02 00:50:00,129.69,129.7,129.65,129.655,65600000.0
2009-02-02 00:51:00,129.65,129.65,129.555,129.57,104800000.0
2009-02-02 00:52:00,129.58,129.595,129.57,129.57,55200000.0
2009-02-02 00:53:00,129.57,129.585,129.46,129.46,73400000.0
2009-02-02 00:54:00,129.47,129.47,129.37,129.395,136000000.0
2009-02-02 00:55:00,129.405,129.445,129.365,129.39,111600000.0
2009-02-02 00:56:00,129.38,129.44,129.34,129.38,151800000.0
2009-02-02 00:57:00,129.39,129.39,129.355,129.37,46400000.0
2009-02-02 00:58:00,129.37,129.37,129.28,129.31,116000000.0
2009-02-02 00:59:00,129.31,129.43,129.295,129.43,112600000.0
2009-02-02 01:00:00,129.44,129.44,129.365,129.395,100600000.0
2009-02-02 01:01:00,129.4,129.425,129.39,129.42,52600000.0
2009-02-02 01:02:00,129.415,129.465,129.405,129.45,96600000.0
2009-02-02 01:03:00,129.45,129.495,129.445,129.47,112000000.0
2009-02-02 01:04:00,129.475,129.505,129.465,129.485,99600000.0
2009-02-02 01:05:00,129.49,129.515,129.49,129.515,30600000.0
2009-02-02 01:06:00,129.515,129.57,129.495,129.54,100200000.0
2009-02-02 01:07:00,129.545,129.605,129.51,129.575,143200000.0
2009-02-02 01:08:00,129.58,129.69,129.57,129.68,100600000.0
2009-02-02 01:09:00,129.68,129.715,129.65,129.715,120800000.0
2009-02-02 01:10:00,129.715,129.755,129.625,129.745,131000000.0
2009-02-02 01:11:00,129.705,129.805,129.705,129.77,93400000.0
2009-02-02 01:12:00,129.79,129.87,129.79,129.855,81600000.0
2009-02-02 01:13:00,129.84,129.88,129.79,129.8,88800000.0
2009-02-02 01:14:00,129.785,129.85,129.735,129.785,124200000.0
2009-02-02 01:15:00,129.755,129.775,129.68,129.725,131400000.0
2009-02-02 01:16:00,129.725,129.795,129.68,129.78,69000000.0
2009-02-02 01:17:00,129.78,129.81,129.76,129.795,153600000.0
2009-02-02 01:18:00,129.81,129.835,129.735,129.77,235800000.0
2009-02-02 01:19:00,129.76,129.78,129.75,129.765,94600000.0
2009-02-02 01:20:00,129.785,129.79,129.705,129.72,138800000.0
2009-02-02 01:21:00,129.72,129.765,129.705,129.715,124000000.0
2009-02-02 01:22:00,129.71,129.74,129.625,129.705,123600000.0
2009-02-02 01:23:00,129.72,129.735,129.645,129.73,148800000.0
2009-02-02 01:24:00,129.735,129.74,129.605,129.63,113600000.0
2009-02-02 01:25:00,129.63,129.685,129.63,129.655,60800000.0
2009-02-02 01:26:00,129.645,129.74,129.61,129.71,62400000.0
2009-02-02 01:27:00,129.715,129.75,129.715,129.745,33600000.0
2009-02-02 01:28:00,129.735,129.755,129.705,129.715,54600000.0
2009-02-02 01:29:00,129.72,129.72,129.64,129.675,40000000.0
2009-02-02 01:30:00,129.665,129.77,129.625,129.66,86400000.0
2009-02-02 01:31:00,129.635,129.64,129.5,129.545,221600000.0
2009-02-02 01:32:00,129.55,129.62,129.545,129.59,108400000.0
2009-02-02 01:33:00,129.615,129.63,129.6,129.63,24400000.0
2009-02-02 01:34:00,129.64,129.65,129.51,129.53,143000000.0
2009-02-02 01:35:00,129.525,129.545,129.485,129.51,46400000.0
2009-02-02 01:36:00,129.495,129.7,129.485,129.655,136000000.0
2009-02-02 01:37:00,129.675,129.675,129.475,129.575,142400000.0
2009-02-02 01:38:00,129.575,129.575,129.485,129.51,44800000.0
2009-02-02 01:39:00,129.515,129.575,129.455,129.525,166800000.0
2009-02-02 01:40:00,129.53,129.54,129.395,129.42,185600000.0
2009-02-02 01:41:00,129.42,129.445,129.385,129.435,177600000.0
2009-02-02 01:42:00,129.43,129.555,129.43,129.455,181200000.0
2009-02-02 01:43:00,129.455,129.47,129.435,129.46,113800000.0
2009-02-02 01:44:00,129.445,129.46,129.385,129.435,132600000.0
2009-02-02 01:45:00,129.385,129.385,129.22,129.225,241800000.0
2009-02-02 01:46:00,129.24,129.365,129.205,129.225,166000000.0
2009-02-02 01:47:00,129.22,129.335,129.215,129.24,143800000.0
2009-02-02 01:48:00,129.235,129.32,129.22,129.25,151200000.0
2009-02-02 01:49:00,129.25,129.325,129.235,129.25,170000000.0
2009-02-02 01:50:00,129.25,129.26,129.025,129.03,167600000.0
2009-02-02 01:51:00,129.03,129.05,128.975,129.025,127200000.0
2009-02-02 01:52:00,129.025,129.05,128.93,129.02,190800000.0
2009-02-02 01:53:00,128.985,129.015,128.925,128.96,118400000.0
2009-02-02 01:54:00,128.965,128.99,128.965,128.965,62000000.0
2009-02-02 01:55:00,128.96,129.0,128.935,128.985,137600000.0
2009-02-02 01:56:00,128.99,129.005,128.925,128.935,136200000.0
2009-02-02 01:57:00,128.935,129.005,128.935,128.97,138800000.0
2009-02-02 01:58:00,128.985,129.02,128.945,128.985,102400000.0
2009-02-02 01:59:00,128.975,129.01,128.95,129.0,147200000.0
2009-02-02 02:00:00,129.0,129.03,128.945,128.99,96400000.0
2009-02-02 02:01:00,128.995,129.105,128.975,129.105,142000000.0
2009-02-02 02:02:00,129.105,129.25,129.085,129.245,206000000.0
2009-02-02 02:03:00,129.245,129.35,129.235,129.285,175400000.0
2009-02-02 02:04:00,129.285,129.33,129.265,129.325,88400000.0
2009-02-02 02:05:00,129.325,129.345,129.245,129.33,113200000.0
2009-02-02 02:06:00,129.33,129.37,129.295,129.37,70400000.0
2009-02-02 02:07:00,129.37,129.39,129.31,129.345,195200000.0
2009-02-02 02:08:00,129.35,129.355,129.245,129.325,116400000.0
2009-02-02 02:09:00,129.325,129.34,129.18,129.21,142000000.0
2009-02-02 02:10:00,129.195,129.235,129.18,129.21,97200000.0
2009-02-02 02:11:00,129.195,129.24,129.185,129.225,92200000.0
2009-02-02 02:12:00,129.22,129.28,129.22,129.26,175200000.0
2009-02-02 02:13:00,129.265,129.3,129.205,129.23,181000000.0
2009-02-02 02:14:00,129.245,129.245,129.125,129.125,137000000.0
2009-02-02 02:15:00,129.14,129.155,129.125,129.145,108200000.0
2009-02-02 02:16:00,129.12,129.125,129.0,129.015,171000000.0
2009-02-02 02:17:00,129.01,129.03,128.985,128.985,138000000.0
2009-02-02 02:18:00,128.99,129.02,128.935,128.975,189600000.0
2009-02-02 02:19:00,128.98,129.01,128.93,128.955,248000000.0
2009-02-02 02:20:00,128.955,128.98,128.93,128.96,179600000.0
2009-02-02 02:21:00,128.96,129.02,128.96,128.99,208800000.0
2009-02-02 02:22:00,129.0,129.03,128.965,128.97,76600000.0
2009-02-02 02:23:00,128.98,128.98,128.85,128.86,153600000.0
2009-02-02 02:24:00,128.87,128.975,128.82,128.93,221800000.0
2009-02-02 02:25:00,128.925,128.945,128.88,128.935,161000000.0
2009-02-02 02:26:00,128.94,129.1,128.93,129.1,133600000.0
2009-02-02 02:27:00,129.105,129.15,129.105,129.14,168000000.0
2009-02-02 02:28:00,129.14,129.21,129.11,129.195,160000000.0
2009-02-02 02:29:00,129.195,129.245,129.195,129.23,95200000.0
2009-02-02 02:30:00,129.145,129.21,129.145,129.21,83600000.0
2009-02-02 02:31:00,129.22,129.22,129.145,129.165,109000000.0
2009-02-02 02:32:00,129.175,129.175,129.145,129.155,118800000.0
2009-02-02 02:33:00,129.17,129.17,129.095,129.11,136600000.0
2009-02-02 02:34:00,129.11,129.175,129.105,129.135,162000000.0
2009-02-02 02:35:00,129.14,129.15,129.105,129.12,53000000.0
2009-02-02 02:36:00,129.095,129.13,129.095,129.12,36400000.0
2009-02-02 02:37:00,129.115,129.19,129.115,129.19,98800000.0
2009-02-02 02:38:00,129.19,129.22,129.185,129.185,35400000.0
2009-02-02 02:39:00,129.2,129.23,129.155,129.155,157200000.0
2009-02-02 02:40:00,129.15,129.205,129.15,129.195,160600000.0
2009-02-02 02:41:00,129.195,129.225,129.19,129.2,131400000.0
2009-02-02 02:42:00,129.2,129.23,129.195,129.205,91000000.0
2009-02-02 02:43:00,129.205,129.23,129.175,129.2,93000000.0
2009-02-02 02:44:00,129.19,129.24,129.18,129.2,154800000.0
2009-02-02 02:45:00,129.175,129.175,129.06,129.075,136000000.0
2009-02-02 02:46:00,129.095,129.18,129.095,129.125,66600000.0
2009-02-02 02:47:00,129.125,129.16,129.03,129.145,212400000.0
2009-02-02 02:48:00,129.145,129.16,129.055,129.15,196000000.0
2009-02-02 02:49:00,129.15,129.18,129.145,129.165,87400000.0
2009-02-02 02:50:00,129.16,129.25,129.145,129.175,152400000.0
2009-02-02 02:51:00,129.175,129.225,129.155,129.155,117200000.0
2009-02-02 02:52:00,129.155,129.265,129.155,129.265,151600000.0
2009-02-02 02:53:00,129.27,129.455,129.27,129.455,251000000.0
2009-02-02 02:54:00,129.47,129.565,129.445,129.54,255400000.0
2009-02-02 02:55:00,129.545,129.545,129.435,129.475,297600000.0
2009-02-02 02:56:00,129.49,129.535,129.45,129.465,289000000.0
2009-02-02 02:57:00,129.46,129.46,129.335,129.4,171000000.0
2009-02-02 02:58:00,129.4,129.4,129.33,129.35,205800000.0
2009-02-02 02:59:00,129.34,129.4,129.295,129.375,228600000.0
2009-02-02 03:00:00,129.375,129.375,129.3,129.335,168600000.0
2009-02-02 03:01:00,129.335,129.345,129.25,129.27,107800000.0
2009-02-02 03:02:00,129.27,129.355,129.265,129.295,201000000.0
2009-02-02 03:03:00,129.285,129.38,129.28,129.33,73800000.0
2009-02-02 03:04:00,129.33,129.395,129.295,129.315,152200000.0
2009-02-02 03:05:00,129.315,129.555,129.315,129.54,213800000.0
2009-02-02 03:06:00,129.54,129.575,129.46,129.485,205000000.0
2009-02-02 03:07:00,129.48,129.515,129.465,129.515,55800000.0
2009-02-02 03:08:00,129.52,129.52,129.435,129.45,93400000.0
2009-02-02 03:09:00,129.46,129.47,129.44,129.455,86400000.0
2009-02-02 03:10:00,129.45,129.455,129.4,129.435,59200000.0
2009-02-02 03:11:00,129.435,129.48,129.42,129.42,55000000.0
2009-02-02 03:12:00,129.47,129.495,129.44,129.49,115400000.0
2009-02-02 03:13:00,129.475,129.485,129.41,129.41,101800000.0
2009-02-02 03:14:00,129.405,129.425,129.385,129.425,58200000.0
2009-02-02 03:15:00,129.415,129.425,129.395,129.395,122200000.0
2009-02-02 03:16:00,129.39,129.39,129.365,129.37,35200000.0
2009-02-02 03:17:00,129.37,129.37,129.19,129.215,98600000.0
2009-02-02 03:18:00,129.215,129.24,129.19,129.225,115200000.0
2009-02-02 03:19:00,129.225,129.235,129.17,129.17,95400000.0
2009-02-02 03:20:00,129.175,129.175,129.095,129.105,207600000.0
2009-02-02 03:21:00,129.115,129.145,129.115,129.13,148400000.0
2009-02-02 03:22:00,129.135,129.155,129.07,129.085,168800000.0
2009-02-02 03:23:00,129.085,129.095,129.055,129.075,69000000.0
2009-02-02 03:24:00,129.075,129.09,129.075,129.09,23600000.0
2009-02-02 03:25:00,129.085,129.155,129.085,129.155,63800000.0
2009-02-02 03:26:00,129.155,129.215,129.13,129.215,163200000.0
2009-02-02 03:27:00,129.215,129.215,129.1,129.135,129200000.0
2009-02-02 03:28:00,129.135,129.135,129.09,129.1,145600000.0
2009-02-02 03:29:00,129.11,129.115,129.07,129.07,120800000.0
2009-02-02 03:30:00,129.07,129.14,129.05,129.09,115000000.0
2009-02-02 03:31:00,129.09,129.14,129.09,129.125,189800000.0
2009-02-02 03:32:00,129.13,129.13,129.095,129.1,106000000.0
2009-02-02 03:33:00,129.095,129.145,129.055,129.105,131200000.0
2009-02-02 03:34:00,129.105,129.14,129.105,129.115,94800000.0
2009-02-02 03:35:00,129.11,129.135,129.06,129.09,175800000.0
2009-02-02 03:36:00,129.09,129.12,129.065,129.11,91200000.0
2009-02-02 03:37:00,129.12,129.12,129.08,129.08,77800000.0
2009-02-02 03:38:00,129.09,129.105,129.085,129.095,34600000.0
2009-02-02 03:39:00,129.09,129.15,129.09,129.145,136000000.0
2009-02-02 03:40:00,129.145,129.2,129.145,129.2,253200000.0
2009-02-02 03:41:00,129.21,129.29,129.195,129.29,192600000.0
2009-02-02 03:42:00,129.295,129.39,129.27,129.33,355200000.0
2009-02-02 03:43:00,129.33,129.37,129.315,129.325,186000000.0
2009-02-02 03:44:00,129.325,129.385,129.325,129.375,144000000.0
2009-02-02 03:45:00,129.39,129.435,129.375,129.425,299200000.0
2009-02-02 03:46:00,129.425,129.425,129.35,129.365,174800000.0
2009-02-02 03:47:00,129.355,129.365,129.29,129.295,107000000.0
2009-02-02 03:48:00,129.295,129.315,129.295,129.315,82800000.0
2009-02-02 03:49:00,129.31,129.315,129.255,129.255,170800000.0
2009-02-02 03:50:00,129.255,129.265,129.235,129.24,58800000.0
2009-02-02 03:51:00,129.255,129.375,129.255,129.36,154800000.0
2009-02-02 03:52:00,129.365,129.375,129.335,129.36,129400000.0
2009-02-02 03:53:00,129.365,129.385,129.365,129.37,65600000.0
2009-02-02 03:54:00,129.38,129.415,129.345,129.365,55600000.0
2009-02-02 03:55:00,129.365,129.37,129.285,129.285,100800000.0
2009-02-02 03:56:00,129.285,129.3,129.275,129.28,84800000.0
2009-02-02 03:57:00,129.28,129.28,129.21,129.23,98000000.0
2009-02-02 03:58:00,129.23,129.275,129.195,129.265,128000000.0
2009-02-02 03:59:00,129.27,129.27,129.225,129.24,73000000.0
2009-02-02 04:00:00,129.23,129.29,129.22,129.25,76400000.0
2009-02-02 04:01:00,129.245,129.26,129.22,129.22,54600000.0
2009-02-02 04:02:00,129.22,129.225,129.215,129.215,38200000.0
2009-02-02 04:03:00,129.215,129.215,129.215,129.215,10000000.0
2009-02-02 04:04:00,129.21,129.265,129.175,129.26,88400000.0
2009-02-02 04:05:00,129.25,129.275,129.225,129.275,61600000.0
2009-02-02 04:06:00,129.28,129.28,129.265,129.275,42600000.0
2009-02-02 04:07:00,129.265,129.305,129.26,129.27,47000000.0
2009-02-02 04:08:00,129.275,129.305,129.23,129.24,50400000.0
2009-02-02 04:09:00,129.25,129.255,129.23,129.24,58400000.0
2009-02-02 04:10:00,129.24,129.24,129.2,129.21,102200000.0
2009-02-02 04:11:00,129.21,129.235,129.2,129.2,198400000.0
2009-02-02 04:12:00,129.205,129.225,129.145,129.145,212200000.0
2009-02-02 04:13:00,129.135,129.18,129.12,129.14,313400000.0
2009-02-02 04:14:00,129.14,129.225,129.115,129.16,205200000.0
2009-02-02 04:15:00,129.2,129.21,129.115,129.185,138800000.0
2009-02-02 04:16:00,129.185,129.185,129.115,129.14,54000000.0
2009-02-02 04:17:00,129.145,129.165,129.105,129.16,34400000.0
2009-02-02 04:18:00,129.165,129.18,129.15,129.165,121600000.0
2009-02-02 04:19:00,129.18,129.18,129.09,129.1,133200000.0
2009-02-02 04:20:00,129.1,129.13,129.095,129.095,88000000.0
2009-02-02 04:21:00,129.095,129.13,129.095,129.11,37600000.0
2009-02-02 04:22:00,129.11,129.155,129.1,129.14,157600000.0
2009-02-02 04:23:00,129.14,129.14,129.06,129.075,90800000.0
2009-02-02 04:24:00,129.075,129.085,129.055,129.085,63800000.0
2009-02-02 04:25:00,129.085,129.085,129.055,129.055,117200000.0
2009-02-02 04:26:00,129.06,129.105,129.06,129.09,73200000.0
2009-02-02 04:27:00,129.09,129.11,129.085,129.085,66000000.0
2009-02-02 04:28:00,129.085,129.125,129.08,129.11,110000000.0
2009-02-02 04:29:00,129.12,129.13,129.035,129.045,225400000.0
2009-02-02 04:30:00,129.045,129.08,129.025,129.045,146200000.0
2009-02-02 04:31:00,129.055,129.095,129.055,129.075,132600000.0
2009-02-02 04:32:00,129.075,129.075,129.03,129.06,80000000.0
2009-02-02 04:33:00,129.06,129.065,129.025,129.035,92400000.0
2009-02-02 04:34:00,129.035,129.05,129.01,129.02,68000000.0
2009-02-02 04:35:00,129.025,129.05,129.02,129.05,87200000.0
2009-02-02 04:36:00,129.065,129.07,129.065,129.07,17600000.0
2009-02-02 04:37:00,129.075,129.15,129.06,129.145,94200000.0
2009-02-02 04:38:00,129.135,129.145,129.025,129.055,117600000.0
2009-02-02 04:39:00,129.055,129.065,129.035,129.035,136400000.0
2009-02-02 04:40:00,129.035,129.095,129.025,129.075,205800000.0
2009-02-02 04:41:00,129.08,129.095,129.02,129.05,181800000.0
2009-02-02 04:42:00,129.05,129.08,129.04,129.055,63200000.0
2009-02-02 04:43:00,129.055,129.085,129.025,129.07,145600000.0
2009-02-02 04:44:00,129.085,129.175,129.085,129.13,153200000.0
2009-02-02 04:45:00,129.13,129.19,129.13,129.185,56000000.0
2009-02-02 04:46:00,129.18,129.18,129.18,129.18,4800000.0
2009-02-02 04:47:00,129.175,129.18,129.15,129.155,39800000.0
2009-02-02 04:48:00,129.15,129.16,129.11,129.135,69400000.0
2009-02-02 04:49:00,129.135,129.135,129.11,129.135,17600000.0
2009-02-02 04:50:00,129.125,129.135,129.125,129.135,11200000.0
2009-02-02 04:51:00,129.135,129.155,129.135,129.135,33600000.0
2009-02-02 04:52:00,129.135,129.135,129.075,129.09,72000000.0
2009-02-02 04:53:00,129.08,129.11,129.07,129.08,44000000.0
2009-02-02 04:54:00,129.08,129.08,129.0,129.0,60400000.0
2009-02-02 04:55:00,129.01,129.04,129.01,129.04,219400000.0
2009-02-02 04:56:00,129.035,129.05,129.005,129.025,74800000.0
2009-02-02 04:57:00,129.035,129.035,128.98,128.98,119000000.0
2009-02-02 04:58:00,128.995,129.02,128.99,129.02,49600000.0
2009-02-02 04:59:00,129.025,129.025,128.985,128.985,101800000.0
2009-02-02 05:00:00,128.985,128.99,128.975,128.98,65200000.0
2009-02-02 05:01:00,128.965,129.03,128.965,128.99,103800000.0
2009-02-02 05:02:00,129.0,129.025,128.985,129.0,77000000.0
2009-02-02 05:03:00,128.995,129.035,128.995,129.01,82800000.0
2009-02-02 05:04:00,129.01,129.015,129.0,129.015,16000000.0
2009-02-02 05:05:00,129.015,129.02,129.01,129.015,39000000.0
2009-02-02 05:06:00,129.015,129.035,129.005,129.025,135600000.0
2009-02-02 05:07:00,129.025,129.025,129.0,129.005,137000000.0
2009-02-02 05:08:00,129.01,129.03,128.985,129.005,142600000.0
2009-02-02 05:09:00,129.01,129.01,128.98,128.985,215400000.0
2009-02-02 05:10:00,128.985,128.99,128.945,128.97,84200000.0
2009-02-02 05:11:00,128.96,128.98,128.955,128.955,134000000.0
2009-02-02 05:12:00,128.955,128.98,128.955,128.965,108600000.0
2009-02-02 05:13:00,128.965,128.98,128.945,128.97,112400000.0
2009-02-02 05:14:00,128.975,128.98,128.975,128.98,8800000.0
2009-02-02 05:15:00,128.97,128.995,128.965,128.985,54000000.0
2009-02-02 05:16:00,128.995,129.0,128.975,128.975,31200000.0
2009-02-02 05:17:00,128.975,128.985,128.96,128.96,61400000.0
2009-02-02 05:18:00,128.96,128.96,128.93,128.935,120000000.0
2009-02-02 05:19:00,128.945,128.97,128.93,128.945,159200000.0
2009-02-02 05:20:00,128.935,128.945,128.915,128.93,196600000.0
2009-02-02 05:21:00,128.93,128.95,128.93,128.935,80000000.0
2009-02-02 05:22:00,128.945,128.945,128.925,128.925,19200000.0
2009-02-02 05:23:00,128.925,128.93,128.925,128.925,6400000.0
2009-02-02 05:24:00,128.935,128.935,128.895,128.9,34000000.0
2009-02-02 05:25:00,128.895,128.955,128.895,128.94,148800000.0
2009-02-02 05:26:00,128.945,128.99,128.93,128.99,85200000.0
2009-02-02 05:27:00,128.99,129.015,128.925,128.925,59200000.0
2009-02-02 05:28:00,128.925,128.97,128.925,128.96,86600000.0
2009-02-02 05:29:00,128.955,128.955,128.94,128.94,64800000.0
2009-02-02 05:30:00,128.945,128.965,128.925,128.965,89600000.0
2009-02-02 05:31:00,128.965,128.965,128.91,128.92,102800000.0
2009-02-02 05:32:00,128.92,128.92,128.915,128.92,12000000.0
2009-02-02 05:33:00,128.91,128.95,128.91,128.945,126800000.0
2009-02-02 05:34:00,128.945,128.945,128.935,128.935,34400000.0
2009-02-02 05:35:00,128.935,128.935,128.935,128.935,48000000.0
2009-02-02 05:36:00,128.935,128.965,128.925,128.965,98400000.0
2009-02-02 05:37:00,128.965,128.965,128.9,128.905,150000000.0
2009-02-02 05:38:00,128.905,128.91,128.815,128.825,204000000.0
2009-02-02 05:39:00,128.835,128.9,128.825,128.835,300600000.0
2009-02-02 05:40:00,128.835,128.84,128.795,128.81,301800000.0
2009-02-02 05:41:00,128.81,128.87,128.81,128.85,151200000.0
2009-02-02 05:42:00,128.835,128.86,128.815,128.815,140600000.0
2009-02-02 05:43:00,128.825,128.86,128.81,128.86,142800000.0
2009-02-02 05:44:00,128.845,128.895,128.84,128.885,126200000.0
2009-02-02 05:45:00,128.875,128.875,128.86,128.865,94200000.0
2009-02-02 05:46:00,128.865,128.88,128.855,128.855,117200000.0
2009-02-02 05:47:00,128.855,128.88,128.815,128.815,148000000.0
2009-02-02 05:48:00,128.815,128.84,128.795,128.81,180000000.0
2009-02-02 05:49:00,128.81,128.83,128.8,128.825,163000000.0
2009-02-02 05:50:00,128.825,128.84,128.825,128.84,58000000.0
2009-02-02 05:51:00,128.845,128.845,128.795,128.81,179600000.0
2009-02-02 05:52:00,128.81,128.81,128.75,128.775,181000000.0
2009-02-02 05:53:00,128.775,128.82,128.765,128.765,197600000.0
2009-02-02 05:54:00,128.765,128.775,128.725,128.725,149200000.0
2009-02-02 05:55:00,128.73,128.74,128.61,128.725,333800000.0
2009-02-02 05:56:00,128.715,128.725,128.66,128.665,136600000.0
2009-02-02 05:57:00,128.655,128.67,128.565,128.565,205400000.0
2009-02-02 05:58:00,128.565,128.61,128.52,128.61,203400000.0
2009-02-02 05:59:00,128.61,128.645,128.54,128.545,128800000.0
2009-02-02 06:00:00,128.55,128.55,128.45,128.49,225600000.0
2009-02-02 06:01:00,128.495,128.55,128.475,128.515,168000000.0
2009-02-02 06:02:00,128.51,128.55,128.485,128.485,198800000.0
2009-02-02 06:03:00,128.49,128.53,128.475,128.505,211400000.0
2009-02-02 06:04:00,128.5,128.625,128.5,128.58,168800000.0
2009-02-02 06:05:00,128.59,128.6,128.57,128.595,112000000.0
2009-02-02 06:06:00,128.56,128.61,128.56,128.61,204000000.0
2009-02-02 06:07:00,128.61,128.64,128.555,128.64,90400000.0
2009-02-02 06:08:00,128.64,128.675,128.615,128.64,171200000.0
2009-02-02 06:09:00,128.64,128.645,128.61,128.635,125600000.0
2009-02-02 06:10:00,128.625,128.655,128.6,128.6,92800000.0
2009-02-02 06:11:00,128.615,128.67,128.61,128.665,91200000.0
2009-02-02 06:12:00,128.67,128.725,128.67,128.685,163000000.0
2009-02-02 06:13:00,128.685,128.705,128.595,128.605,186800000.0
2009-02-02 06:14:00,128.605,128.655,128.59,128.655,210800000.0
2009-02-02 06:15:00,128.66,128.665,128.655,128.66,83200000.0
2009-02-02 06:16:00,128.655,128.655,128.64,128.64,13600000.0
2009-02-02 06:17:00,128.635,128.67,128.615,128.66,63800000.0
2009-02-02 06:18:00,128.685,128.71,128.685,128.705,32800000.0
2009-02-02 06:19:00,128.7,128.735,128.67,128.67,58800000.0
2009-02-02 06:20:00,128.68,128.7,128.68,128.7,107200000.0
2009-02-02 06:21:00,128.7,128.715,128.685,128.695,89800000.0
2009-02-02 06:22:00,128.7,128.73,128.655,128.665,139600000.0
2009-02-02 06:23:00,128.675,128.725,128.675,128.68,47800000.0
2009-02-02 06:24:00,128.675,128.69,128.675,128.68,32800000.0
2009-02-02 06:25:00,128.68,128.685,128.67,128.67,32000000.0
2009-02-02 06:26:00,128.67,128.685,128.665,128.675,72800000.0
2009-02-02 06:27:00,128.685,128.69,128.655,128.67,190200000.0
2009-02-02 06:28:00,128.68,128.695,128.635,128.66,143200000.0
2009-02-02 06:29:00,128.66,128.665,128.575,128.575,88000000.0
2009-02-02 06:30:00,128.565,128.6,128.54,128.575,89400000.0
2009-02-02 06:31:00,128.535,128.61,128.535,128.595,103400000.0
2009-02-02 06:32:00,128.605,128.615,128.58,128.58,60800000.0
2009-02-02 06:33:00,128.585,128.59,128.58,128.59,8000000.0
2009-02-02 06:34:00,128.585,128.64,128.585,128.625,149200000.0
2009-02-02 06:35:00,128.615,128.65,128.6,128.63,83600000.0
2009-02-02 06:36:00,128.645,128.65,128.61,128.62,93400000.0
2009-02-02 06:37:00,128.62,128.625,128.61,128.615,39800000.0
2009-02-02 06:38:00,128.625,128.655,128.6,128.655,64600000.0
2009-02-02 06:39:00,128.66,128.67,128.59,128.59,129600000.0
2009-02-02 06:40:00,128.585,128.615,128.58,128.61,24800000.0
2009-02-02 06:41:00,128.625,128.695,128.605,128.695,66600000.0
2009-02-02 06:42:00,128.695,128.71,128.61,128.695,145600000.0
2009-02-02 06:43:00,128.705,128.71,128.69,128.7,65600000.0
2009-02-02 06:44:00,128.7,128.725,128.68,128.715,130400000.0
2009-02-02 06:45:00,128.72,128.74,128.72,128.74,84400000.0
2009-02-02 06:46:00,128.725,128.815,128.725,128.765,105200000.0
2009-02-02 06:47:00,128.765,128.795,128.74,128.78,138800000.0
2009-02-02 06:48:00,128.775,128.775,128.76,128.765,44800000.0
2009-02-02 06:49:00,128.765,128.795,128.76,128.795,21400000.0
2009-02-02 06:50:00,128.795,128.8,128.795,128.8,23200000.0
2009-02-02 06:51:00,128.8,128.83,128.795,128.795,67600000.0
2009-02-02 06:52:00,128.795,128.83,128.795,128.83,97400000.0
2009-02-02 06:53:00,128.82,128.83,128.79,128.795,68200000.0
2009-02-02 06:54:00,128.795,128.85,128.795,128.825,104600000.0
2009-02-02 06:55:00,128.81,128.96,128.81,128.96,137600000.0
2009-02-02 06:56:00,128.92,128.995,128.9,128.95,105000000.0
2009-02-02 06:57:00,128.895,128.905,128.86,128.9,85400000.0
2009-02-02 06:58:00,128.9,128.915,128.895,128.895,28800000.0
2009-02-02 06:59:00,128.89,128.89,128.865,128.865,47000000.0
2009-02-02 07:00:00,128.875,128.885,128.845,128.86,91600000.0
2009-02-02 07:01:00,128.865,128.885,128.865,128.865,45600000.0
2009-02-02 07:02:00,128.875,128.875,128.835,128.835,76000000.0
2009-02-02 07:03:00,128.835,128.86,128.82,128.83,69800000.0
2009-02-02 07:04:00,128.825,128.825,128.765,128.775,83400000.0
2009-02-02 07:05:00,128.775,128.795,128.755,128.795,158800000.0
2009-02-02 07:06:00,128.81,128.82,128.79,128.8,32000000.0
2009-02-02 07:07:00,128.85,128.865,128.745,128.765,89400000.0
2009-02-02 07:08:00,128.77,128.8,128.72,128.77,91800000.0
2009-02-02 07:09:00,128.765,128.765,128.725,128.73,71200000.0
2009-02-02 07:10:00,128.73,128.77,128.715,128.745,72600000.0
2009-02-02 07:11:00,128.75,128.775,128.735,128.76,103600000.0
2009-02-02 07:12:00,128.77,128.805,128.755,128.805,129200000.0
2009-02-02 07:13:00,128.8,128.85,128.77,128.845,81000000.0
2009-02-02 07:14:00,128.845,128.85,128.835,128.85,13600000.0
2009-02-02 07:15:00,128.86,128.865,128.86,128.865,14400000.0
2009-02-02 07:16:00,128.87,128.935,128.855,128.885,139800000.0
2009-02-02 07:17:00,128.88,128.965,128.86,128.965,138200000.0
2009-02-02 07:18:00,128.97,128.97,128.955,128.97,49400000.0
2009-02-02 07:19:00,128.975,129.055,128.965,129.035,145800000.0
2009-02-02 07:20:00,129.01,129.135,129.0,129.105,121600000.0
2009-02-02 07:21:00,129.11,129.11,129.05,129.06,126000000.0
2009-02-02 07:22:00,129.065,129.09,129.035,129.045,171600000.0
2009-02-02 07:23:00,129.05,129.07,128.97,129.01,181000000.0
2009-02-02 07:24:00,129.005,129.01,128.965,129.01,104800000.0
2009-02-02 07:25:00,129.02,129.02,129.005,129.005,26400000.0
2009-02-02 07:26:00,129.015,129.09,129.015,129.08,78400000.0
2009-02-02 07:27:00,129.055,129.13,129.015,129.05,194800000.0
2009-02-02 07:28:00,129.05,129.085,129.05,129.065,134400000.0
2009-02-02 07:29:00,129.06,129.06,129.03,129.03,50400000.0
2009-02-02 07:30:00,129.025,129.125,128.995,129.125,176800000.0
2009-02-02 07:31:00,129.125,129.22,129.125,129.22,76600000.0
2009-02-02 07:32:00,129.22,129.245,129.2,129.225,139200000.0
2009-02-02 07:33:00,129.215,129.215,129.19,129.205,50400000.0
2009-02-02 07:34:00,129.19,129.215,129.19,129.205,39200000.0
2009-02-02 07:35:00,129.195,129.205,129.13,129.13,182800000.0
2009-02-02 07:36:00,129.13,129.14,129.125,129.13,55600000.0
2009-02-02 07:37:00,129.145,129.145,129.125,129.125,34600000.0
2009-02-02 07:38:00,129.125,129.145,129.125,129.125,41600000.0
2009-02-02 07:39:00,129.125,129.17,129.11,129.155,156000000.0
2009-02-02 07:40:00,129.145,129.17,129.13,129.135,97400000.0
2009-02-02 07:41:00,129.145,129.22,129.125,129.215,147600000.0
2009-02-02 07:42:00,129.22,129.24,129.205,129.215,76400000.0
2009-02-02 07:43:00,129.23,129.29,129.21,129.285,118000000.0
2009-02-02 07:44:00,129.285,129.285,129.215,129.275,94200000.0
2009-02-02 07:45:00,129.275,129.305,129.255,129.295,94000000.0
2009-02-02 07:46:00,129.285,129.285,129.175,129.235,173200000.0
2009-02-02 07:47:00,129.235,129.235,129.16,129.16,106600000.0
2009-02-02 07:48:00,129.165,129.26,129.15,129.205,168600000.0
2009-02-02 07:49:00,129.195,129.21,129.185,129.205,87200000.0
2009-02-02 07:50:00,129.195,129.205,129.145,129.185,76200000.0
2009-02-02 07:51:00,129.185,129.19,129.14,129.175,157000000.0
2009-02-02 07:52:00,129.16,129.22,129.16,129.22,106200000.0
2009-02-02 07:53:00,129.225,129.23,129.17,129.205,77200000.0
2009-02-02 07:54:00,129.21,129.245,129.21,129.23,75200000.0
2009-02-02 07:55:00,129.245,129.25,129.235,129.235,55800000.0
2009-02-02 07:56:00,129.225,129.235,129.22,129.23,48600000.0
2009-02-02 07:57:00,129.235,129.235,129.215,129.22,66800000.0
2009-02-02 07:58:00,129.215,129.215,129.2,129.2,30200000.0
2009-02-02 07:59:00,129.19,129.215,129.16,129.19,132800000.0
2009-02-02 08:00:00,129.18,129.185,129.14,129.165,99000000.0
2009-02-02 08:01:00,129.165,129.185,129.125,129.125,120600000.0
2009-02-02 08:02:00,129.125,129.135,129.06,129.085,74200000.0
2009-02-02 08:03:00,129.08,129.085,129.07,129.075,20400000.0
2009-02-02 08:04:00,129.075,129.09,129.065,129.085,114000000.0
2009-02-02 08:05:00,129.09,129.115,129.0,129.065,182800000.0
2009-02-02 08:06:00,129.055,129.07,128.97,128.985,139200000.0
2009-02-02 08:07:00,128.985,128.995,128.905,128.995,221000000.0
2009-02-02 08:08:00,128.995,128.995,128.915,128.94,102000000.0
2009-02-02 08:09:00,128.9,128.955,128.89,128.935,119000000.0
2009-02-02 08:10:00,128.935,128.96,128.87,128.885,92400000.0
2009-02-02 08:11:00,128.91,128.945,128.91,128.91,51000000.0
2009-02-02 08:12:00,128.875,128.88,128.865,128.87,42400000.0
2009-02-02 08:13:00,128.855,128.905,128.775,128.9,117400000.0
2009-02-02 08:14:00,128.915,128.925,128.905,128.915,132000000.0
2009-02-02 08:15:00,128.915,128.935,128.905,128.905,108600000.0
2009-02-02 08:16:00,128.905,128.945,128.86,128.875,146800000.0
2009-02-02 08:17:00,128.88,128.91,128.845,128.86,83400000.0
2009-02-02 08:18:00,128.865,128.87,128.805,128.815,92400000.0
2009-02-02 08:19:00,128.815,128.84,128.77,128.77,92600000.0
2009-02-02 08:20:00,128.78,128.815,128.77,128.79,97400000.0
2009-02-02 08:21:00,128.795,128.815,128.725,128.79,167600000.0
2009-02-02 08:22:00,128.795,128.84,128.77,128.785,91200000.0
2009-02-02 08:23:00,128.775,128.815,128.775,128.815,88800000.0
2009-02-02 08:24:00,128.815,128.845,128.805,128.83,31200000.0
2009-02-02 08:25:00,128.835,128.85,128.83,128.84,20000000.0
2009-02-02 08:26:00,128.865,128.89,128.865,128.865,69600000.0
2009-02-02 08:27:00,128.865,128.895,128.8,128.89,177200000.0
2009-02-02 08:28:00,128.895,128.91,128.855,128.87,92400000.0
2009-02-02 08:29:00,128.865,128.895,128.855,128.895,57000000.0
2009-02-02 08:30:00,128.885,128.895,128.85,128.87,144000000.0
2009-02-02 08:31:00,128.86,128.96,128.86,128.955,113200000.0
2009-02-02 08:32:00,128.955,128.97,128.88,128.9,75200000.0
2009-02-02 08:33:00,128.9,128.935,128.885,128.89,69600000.0
2009-02-02 08:34:00,128.895,128.935,128.895,128.935,36800000.0
2009-02-02 08:35:00,128.94,128.94,128.895,128.9,141600000.0
2009-02-02 08:36:00,128.9,128.92,128.85,128.895,50400000.0
2009-02-02 08:37:00,128.9,128.91,128.825,128.84,76800000.0
2009-02-02 08:38:00,128.84,128.895,128.83,128.865,164200000.0
2009-02-02 08:39:00,128.86,128.86,128.795,128.805,110000000.0
2009-02-02 08:40:00,128.805,128.825,128.77,128.785,287800000.0
2009-02-02 08:41:00,128.785,128.815,128.71,128.71,177000000.0
2009-02-02 08:42:00,128.72,128.74,128.71,128.73,87800000.0
2009-02-02 08:43:00,128.735,128.765,128.725,128.725,69800000.0
2009-02-02 08:44:00,128.73,128.735,128.7,128.7,57200000.0
2009-02-02 08:45:00,128.705,128.71,128.635,128.685,205200000.0
2009-02-02 08:46:00,128.675,128.705,128.67,128.695,54400000.0
2009-02-02 08:47:00,128.7,128.725,128.65,128.66,105000000.0
2009-02-02 08:48:00,128.655,128.655,128.505,128.52,146000000.0
2009-02-02 08:49:00,128.51,128.55,128.51,128.53,116600000.0
2009-02-02 08:50:00,128.535,128.59,128.53,128.575,227200000.0
2009-02-02 08:51:00,128.575,128.59,128.51,128.52,81600000.0
2009-02-02 08:52:00,128.52,128.525,128.475,128.49,114400000.0
2009-02-02 08:53:00,128.495,128.5,128.405,128.42,205400000.0
2009-02-02 08:54:00,128.425,128.425,128.335,128.395,185600000.0
2009-02-02 08:55:00,128.395,128.455,128.395,128.42,140200000.0
2009-02-02 08:56:00,128.425,128.45,128.395,128.415,128400000.0
2009-02-02 08:57:00,128.415,128.46,128.375,128.46,308400000.0
2009-02-02 08:58:00,128.465,128.465,128.435,128.44,167800000.0
2009-02-02 08:59:00,128.425,128.435,128.26,128.3,301600000.0
2009-02-02 09:00:00,128.3,128.365,128.29,128.31,114600000.0
2009-02-02 09:01:00,128.295,128.345,128.235,128.345,329800000.0
2009-02-02 09:02:00,128.345,128.375,128.315,128.36,156600000.0
2009-02-02 09:03:00,128.36,128.36,128.285,128.31,175000000.0
2009-02-02 09:04:00,128.315,128.315,128.235,128.275,184800000.0
2009-02-02 09:05:00,128.28,128.32,128.265,128.32,204200000.0
2009-02-02 09:06:00,128.32,128.365,128.3,128.355,135000000.0
2009-02-02 09:07:00,128.355,128.38,128.345,128.365,90600000.0
2009-02-02 09:08:00,128.365,128.42,128.355,128.42,59400000.0
2009-02-02 09:09:00,128.42,128.475,128.41,128.475,110200000.0
2009-02-02 09:10:00,128.48,128.48,128.375,128.405,313200000.0
2009-02-02 09:11:00,128.405,128.48,128.395,128.43,213400000.0
2009-02-02 09:12:00,128.425,128.465,128.405,128.445,168200000.0
2009-02-02 09:13:00,128.455,128.47,128.41,128.415,135600000.0
2009-02-02 09:14:00,128.415,128.415,128.33,128.335,172600000.0
2009-02-02 09:15:00,128.335,128.355,128.31,128.345,312800000.0
2009-02-02 09:16:00,128.335,128.345,128.305,128.305,308400000.0
2009-02-02 09:17:00,128.305,128.305,128.265,128.265,286800000.0
2009-02-02 09:18:00,128.26,128.26,128.195,128.195,392000000.0
2009-02-02 09:19:00,128.195,128.24,128.195,128.215,514000001.0
2009-02-02 09:20:00,128.215,128.245,128.175,128.215,339800000.0
2009-02-02 09:21:00,128.205,128.21,128.145,128.145,222800000.0
2009-02-02 09:22:00,128.155,128.205,128.13,128.205,137000000.0
2009-02-02 09:23:00,128.205,128.35,128.195,128.34,173400000.0
2009-02-02 09:24:00,128.34,128.345,128.295,128.34,172400000.0
2009-02-02 09:25:00,128.34,128.39,128.275,128.37,141600000.0
2009-02-02 09:26:00,128.37,128.37,128.335,128.345,127200000.0
2009-02-02 09:27:00,128.34,128.395,128.325,128.365,167000000.0
2009-02-02 09:28:00,128.365,128.365,128.325,128.355,232800000.0
2009-02-02 09:29:00,128.36,128.375,128.335,128.375,160600000.0
2009-02-02 09:30:00,128.37,128.375,128.32,128.33,212000000.0
2009-02-02 09:31:00,128.345,128.345,128.31,128.315,116000000.0
2009-02-02 09:32:00,128.325,128.39,128.315,128.385,155800000.0
2009-02-02 09:33:00,128.385,128.42,128.385,128.405,217000000.0
2009-02-02 09:34:00,128.41,128.42,128.395,128.42,110200000.0
2009-02-02 09:35:00,128.42,128.445,128.415,128.435,146600000.0
2009-02-02 09:36:00,128.435,128.435,128.4,128.41,60200000.0
2009-02-02 09:37:00,128.4,128.405,128.38,128.39,57600000.0
2009-02-02 09:38:00,128.38,128.395,128.38,128.39,135200000.0
2009-02-02 09:39:00,128.39,128.39,128.335,128.335,158200000.0
2009-02-02 09:40:00,128.335,128.335,128.22,128.33,258800000.0
2009-02-02 09:41:00,128.335,128.335,128.235,128.27,129800000.0
2009-02-02 09:42:00,128.275,128.295,128.265,128.285,264200000.0
2009-02-02 09:43:00,128.275,128.275,128.225,128.24,156400000.0
2009-02-02 09:44:00,128.24,128.24,128.065,128.075,267800000.0
2009-02-02 09:45:00,128.065,128.08,128.01,128.025,267000000.0
2009-02-02 09:46:00,128.035,128.055,127.99,127.995,201600000.0
2009-02-02 09:47:00,127.995,128.1,127.93,128.045,175800000.0
2009-02-02 09:48:00,128.055,128.08,128.02,128.03,136400000.0
2009-02-02 09:49:00,128.03,128.06,128.015,128.035,154600000.0
2009-02-02 09:50:00,128.025,128.095,128.025,128.06,192600000.0
2009-02-02 09:51:00,128.05,128.085,128.035,128.055,164400000.0
2009-02-02 09:52:00,128.05,128.07,128.045,128.055,87600000.0
2009-02-02 09:53:00,128.055,128.06,128.045,128.06,238000000.0
2009-02-02 09:54:00,128.06,128.09,127.935,127.965,125200000.0
2009-02-02 09:55:00,127.965,127.97,127.93,127.94,123200000.0
2009-02-02 09:56:00,127.935,127.935,127.84,127.895,283400000.0
2009-02-02 09:57:00,127.91,127.965,127.87,127.94,204200000.0
2009-02-02 09:58:00,127.935,127.94,127.71,127.735,257600001.0
2009-02-02 09:59:00,127.725,127.77,127.625,127.635,298000000.0
2009-02-02 10:00:00,127.625,127.64,127.59,127.62,137400000.0
2009-02-02 10:01:00,127.615,127.62,127.35,127.37,159600000.0
2009-02-02 10:02:00,127.38,127.44,127.355,127.415,276600000.0
2009-02-02 10:03:00,127.415,127.56,127.405,127.535,257000000.0
2009-02-02 10:04:00,127.535,127.54,127.445,127.445,140000000.0
2009-02-02 10:05:00,127.445,127.52,127.445,127.515,134800000.0
2009-02-02 10:06:00,127.505,127.51,127.43,127.46,140200000.0
2009-02-02 10:07:00,127.465,127.535,127.455,127.535,82800000.0
2009-02-02 10:08:00,127.54,127.54,127.465,127.465,155200000.0
2009-02-02 10:09:00,127.465,127.54,127.465,127.525,209800000.0
2009-02-02 10:10:00,127.525,127.63,127.525,127.61,165400000.0
2009-02-02 10:11:00,127.605,127.62,127.245,127.245,190200000.0
2009-02-02 10:12:00,127.245,127.305,127.24,127.285,175800000.0
2009-02-02 10:13:00,127.275,127.275,127.205,127.245,211600000.0
2009-02-02 10:14:00,127.23,127.255,127.19,127.22,126200000.0
2009-02-02 10:15:00,127.22,127.22,127.115,127.135,127000000.0
2009-02-02 10:16:00,127.14,127.175,127.105,127.17,71200000.0
2009-02-02 10:17:00,127.175,127.175,127.135,127.145,74600000.0
2009-02-02 10:18:00,127.14,127.175,127.11,127.17,179200000.0
2009-02-02 10:19:00,127.165,127.285,127.155,127.24,165400000.0
2009-02-02 10:20:00,127.245,127.285,127.21,127.26,84600000.0
2009-02-02 10:21:00,127.25,127.25,127.205,127.24,98400000.0
2009-02-02 10:22:00,127.235,127.255,127.225,127.24,79600000.0
2009-02-02 10:23:00,127.24,127.265,127.205,127.25,58200000.0
2009-02-02 10:24:00,127.24,127.325,127.24,127.31,104475000.0
2009-02-02 10:25:00,127.315,127.415,127.3,127.415,150000000.0
2009-02-02 10:26:00,127.42,127.56,127.395,127.55,98000000.0
2009-02-02 10:27:00,127.58,127.66,127.49,127.57,161200000.0
2009-02-02 10:28:00,127.57,127.585,127.51,127.545,169400000.0
2009-02-02 10:29:00,127.545,127.555,127.395,127.395,199200000.0
2009-02-02 10:30:00,127.39,127.395,127.335,127.365,212400000.0
2009-02-02 10:31:00,127.37,127.41,127.37,127.395,59600000.0
2009-02-02 10:32:00,127.395,127.4,127.255,127.275,164800000.0
2009-02-02 10:33:00,127.27,127.27,127.1,127.11,144600000.0
2009-02-02 10:34:00,127.11,127.11,127.015,127.05,217200000.0
2009-02-02 10:35:00,127.05,127.14,127.05,127.08,366400000.0
2009-02-02 10:36:00,127.08,127.13,127.075,127.1,214400000.0
2009-02-02 10:37:00,127.095,127.14,127.075,127.11,292800000.0
2009-02-02 10:38:00,127.11,127.11,126.94,126.98,449600000.0
2009-02-02 10:39:00,126.98,127.07,126.965,127.06,339400000.0
2009-02-02 10:40:00,127.055,127.06,126.985,127.045,356800000.0
2009-02-02 10:41:00,127.045,127.135,127.015,127.135,294600000.0
2009-02-02 10:42:00,127.135,127.145,126.98,127.01,485600000.0
2009-02-02 10:43:00,127.01,127.02,126.795,126.8,541800000.0
2009-02-02 10:44:00,126.805,126.975,126.805,126.875,502600000.0
2009-02-02 10:45:00,126.875,126.985,126.875,126.955,396000000.0
2009-02-02 10:46:00,126.955,127.02,126.94,126.99,363600000.0
2009-02-02 10:47:00,127.0,127.035,126.91,126.935,366400000.0
2009-02-02 10:48:00,126.935,127.015,126.85,126.935,412800000.0
2009-02-02 10:49:00,126.945,126.99,126.8,126.825,338800000.0
2009-02-02 10:50:00,126.83,126.885,126.8,126.8,311400000.0
2009-02-02 10:51:00,126.8,126.8,126.61,126.705,460000000.0
2009-02-02 10:52:00,126.7,126.72,126.605,126.69,441600000.0
2009-02-02 10:53:00,126.69,126.81,126.69,126.795,400000000.0
2009-02-02 10:54:00,126.8,126.94,126.79,126.93,299200000.0
2009-02-02 10:55:00,126.93,126.995,126.805,126.825,349800000.0
2009-02-02 10:56:00,126.8,126.93,126.77,126.905,500800000.0
2009-02-02 10:57:00,126.915,126.935,126.87,126.885,457600000.0
2009-02-02 10:58:00,126.88,126.93,126.82,126.885,388800000.0
2009-02-02 10:59:00,126.885,127.12,126.865,127.12,405800000.0
2009-02-02 11:00:00,127.12,127.135,126.945,126.98,430400000.0
2009-02-02 11:01:00,126.98,126.98,126.755,126.785,488200000.0
2009-02-02 11:02:00,126.78,126.79,126.555,126.695,417000000.0
2009-02-02 11:03:00,126.695,126.78,126.665,126.685,368200000.0
2009-02-02 11:04:00,126.67,126.745,126.62,126.7,435600000.0
2009-02-02 11:05:00,126.695,126.76,126.515,126.575,349000000.0
2009-02-02 11:06:00,126.59,126.615,126.535,126.56,355200000.0
2009-02-02 11:07:00,126.555,126.585,126.52,126.54,260800000.0
2009-02-02 11:08:00,126.545,126.585,126.51,126.56,358300000.0
2009-02-02 11:09:00,126.555,126.575,126.39,126.42,217600000.0
2009-02-02 11:10:00,126.43,126.495,126.41,126.455,373600001.0
2009-02-02 11:11:00,126.455,126.57,126.455,126.55,316800000.0
2009-02-02 11:12:00,126.535,126.605,126.53,126.605,353800000.0
2009-02-02 11:13:00,126.605,126.665,126.525,126.59,347400000.0
2009-02-02 11:14:00,126.62,126.72,126.62,126.66,438800000.0
2009-02-02 11:15:00,126.645,126.715,126.645,126.66,331200000.0
2009-02-02 11:16:00,126.67,126.67,126.515,126.63,420800000.0
2009-02-02 11:17:00,126.63,126.655,126.555,126.585,340800000.0
2009-02-02 11:18:00,126.585,126.635,126.525,126.525,294600000.0
2009-02-02 11:19:00,126.52,126.565,126.435,126.5,424000000.0
2009-02-02 11:20:00,126.505,126.58,126.45,126.455,305600000.0
2009-02-02 11:21:00,126.455,126.53,126.41,126.49,400000001.0
2009-02-02 11:22:00,126.49,126.51,126.44,126.45,214400000.0
2009-02-02 11:23:00,126.455,126.48,126.42,126.425,432000000.0
2009-02-02 11:24:00,126.425,126.425,126.33,126.36,352600000.0
2009-02-02 11:25:00,126.36,126.42,126.325,126.375,390600000.0
2009-02-02 11:26:00,126.38,126.44,126.365,126.395,440400000.0
2009-02-02 11:27:00,126.395,126.42,126.375,126.42,358400000.0
2009-02-02 11:28:00,126.42,126.495,126.385,126.485,320800000.0
2009-02-02 11:29:00,126.485,126.58,126.47,126.575,233000000.0
2009-02-02 11:30:00,126.565,126.75,126.565,126.74,379200000.0
2009-02-02 11:31:00,126.73,126.73,126.555,126.65,432000000.0
2009-02-02 11:32:00,126.65,126.65,126.275,126.34,406600000.0
2009-02-02 11:33:00,126.34,126.365,126.315,126.325,294400000.0
2009-02-02 11:34:00,126.325,126.365,126.285,126.305,315200000.0
2009-02-02 11:35:00,126.305,126.35,126.305,126.35,187200000.0
2009-02-02 11:36:00,126.35,126.42,126.31,126.32,321600000.0
2009-02-02 11:37:00,126.32,126.405,126.315,126.405,329600000.0
2009-02-02 11:38:00,126.415,126.445,126.395,126.435,332800000.0
2009-02-02 11:39:00,126.425,126.435,126.39,126.415,373000000.0
2009-02-02 11:40:00,126.43,126.48,126.365,126.385,419800000.0
2009-02-02 11:41:00,126.385,126.395,126.24,126.25,342400000.0
2009-02-02 11:42:00,126.24,126.295,126.23,126.265,352000000.0
2009-02-02 11:43:00,126.275,126.295,126.21,126.26,353600000.0
2009-02-02 11:44:00,126.26,126.275,126.2,126.205,329600000.0
2009-02-02 11:45:00,126.21,126.305,126.21,126.26,482500000.0
2009-02-02 11:46:00,126.265,126.375,126.265,126.355,334400000.0
2009-02-02 11:47:00,126.345,126.385,126.27,126.27,275200000.0
2009-02-02 11:48:00,126.27,126.365,126.27,126.325,336000000.0
2009-02-02 11:49:00,126.33,126.39,126.325,126.325,289600000.0
2009-02-02 11:50:00,126.32,126.34,126.275,126.335,259200000.0
2009-02-02 11:51:00,126.35,126.35,126.18,126.19,360000001.0
2009-02-02 11:52:00,126.195,126.31,126.195,126.245,282400000.0
2009-02-02 11:53:00,126.245,126.3,126.235,126.285,264000000.0
2009-02-02 11:54:00,126.285,126.325,126.24,126.255,257600000.0
2009-02-02 11:55:00,126.245,126.29,126.245,126.26,235200000.0
2009-02-02 11:56:00,126.265,126.265,126.21,126.22,288200000.0
2009-02-02 11:57:00,126.215,126.29,126.2,126.265,222800000.0
2009-02-02 11:58:00,126.28,126.285,126.215,126.23,237600000.0
2009-02-02 11:59:00,126.235,126.31,126.235,126.29,313600000.0
2009-02-02 12:00:00,126.275,126.3,126.24,126.3,243400000.0
2009-02-02 12:01:00,126.3,126.39,126.295,126.385,313600000.0
2009-02-02 12:02:00,126.385,126.395,126.34,126.34,326400000.0
2009-02-02 12:03:00,126.34,126.43,126.34,126.385,377800000.0
2009-02-02 12:04:00,126.39,126.455,126.34,126.445,215400000.0
2009-02-02 12:05:00,126.45,126.54,126.435,126.54,289200000.0
2009-02-02 12:06:00,126.54,126.54,126.495,126.52,164400000.0
2009-02-02 12:07:00,126.535,126.595,126.495,126.535,304200000.0
2009-02-02 12:08:00,126.55,126.72,126.55,126.695,355200000.0
2009-02-02 12:09:00,126.695,126.805,126.645,126.79,416000000.0
2009-02-02 12:10:00,126.79,126.86,126.775,126.835,449600000.0
2009-02-02 12:11:00,126.825,126.935,126.81,126.885,349600000.0
2009-02-02 12:12:00,126.88,126.925,126.875,126.895,140800000.0
2009-02-02 12:13:00,126.89,126.895,126.83,126.85,219200000.0
2009-02-02 12:14:00,126.845,126.91,126.845,126.86,355200000.0
2009-02-02 12:15:00,126.86,126.86,126.785,126.805,249600000.0
2009-02-02 12:16:00,126.815,126.895,126.8,126.875,372800000.0
2009-02-02 12:17:00,126.865,126.895,126.825,126.895,206400000.0
2009-02-02 12:18:00,126.895,126.91,126.83,126.88,395200000.0
2009-02-02 12:19:00,126.895,126.955,126.865,126.905,477800001.0
2009-02-02 12:20:00,126.905,126.925,126.89,126.89,176200000.0
2009-02-02 12:21:00,126.885,126.925,126.885,126.905,208000000.0
2009-02-02 12:22:00,126.91,126.97,126.905,126.955,203200000.0
2009-02-02 12:23:00,126.945,126.945,126.855,126.88,377800000.0
2009-02-02 12:24:00,126.88,126.92,126.77,126.8,493000001.0
2009-02-02 12:25:00,126.805,126.84,126.79,126.815,235200001.0
2009-02-02 12:26:00,126.815,126.835,126.74,126.795,526800000.0
2009-02-02 12:27:00,126.75,126.785,126.7,126.715,274800000.0
2009-02-02 12:28:00,126.725,126.79,126.715,126.735,275200000.0
2009-02-02 12:29:00,126.72,126.88,126.67,126.865,429600002.0
2009-02-02 12:30:00,126.84,126.86,126.585,126.62,387500001.0
2009-02-02 12:31:00,126.62,126.62,126.495,126.565,358800000.0
2009-02-02 12:32:00,126.565,126.62,126.495,126.555,363399999.0
2009-02-02 12:33:00,126.555,126.655,126.535,126.57,472200001.0
2009-02-02 12:34:00,126.575,126.65,126.555,126.585,521700000.0
2009-02-02 12:35:00,126.575,126.575,126.465,126.505,403700000.0
2009-02-02 12:36:00,126.46,126.53,126.46,126.53,276800000.0
2009-02-02 12:37:00,126.53,126.585,126.495,126.585,339200000.0
2009-02-02 12:38:00,126.56,126.615,126.55,126.605,426800000.0
2009-02-02 12:39:00,126.605,126.615,126.525,126.545,388800000.0
2009-02-02 12:40:00,126.545,126.575,126.525,126.53,217600000.0
2009-02-02 12:41:00,126.53,126.535,126.465,126.47,211200000.0
2009-02-02 12:42:00,126.47,126.535,126.46,126.525,528100000.0
2009-02-02 12:43:00,126.525,126.595,126.515,126.535,356800000.0
2009-02-02 12:44:00,126.54,126.56,126.46,126.495,468999999.0
2009-02-02 12:45:00,126.48,126.515,126.47,126.47,320200001.0
2009-02-02 12:46:00,126.47,126.51,126.465,126.49,234800001.0
2009-02-02 12:47:00,126.48,126.595,126.425,126.505,351600000.0
2009-02-02 12:48:00,126.515,126.52,126.42,126.475,360000000.0
2009-02-02 12:49:00,126.48,126.61,126.475,126.58,519600001.0
2009-02-02 12:50:00,126.58,126.675,126.5,126.645,416200000.0
2009-02-02 12:51:00,126.65,126.71,126.65,126.7,340800000.0
2009-02-02 12:52:00,126.695,126.72,126.66,126.685,158400000.0
2009-02-02 12:53:00,126.685,126.685,126.605,126.635,412800000.0
2009-02-02 12:54:00,126.635,126.71,126.63,126.63,329600000.0
2009-02-02 12:55:00,126.625,126.695,126.6,126.635,382400000.0
2009-02-02 12:56:00,126.635,126.635,126.535,126.535,297600000.0
2009-02-02 12:57:00,126.545,126.57,126.545,126.565,113600000.0
2009-02-02 12:58:00,126.57,126.57,126.545,126.57,75200000.0
2009-02-02 12:59:00,126.57,126.59,126.565,126.565,121000000.0
2009-02-02 13:00:00,126.575,126.585,126.57,126.585,100200000.0
2009-02-02 13:01:00,126.585,126.62,126.585,126.62,150600000.0
2009-02-02 13:02:00,126.62,126.665,126.61,126.64,113600000.0
2009-02-02 13:03:00,126.64,126.68,126.625,126.655,299400000.0
2009-02-02 13:04:00,126.655,126.665,126.625,126.645,273800000.0
2009-02-02 13:05:00,126.63,126.66,126.59,126.645,211600000.0
2009-02-02 13:06:00,126.655,126.66,126.55,126.56,124000000.0
2009-02-02 13:07:00,126.565,126.62,126.54,126.61,443400000.0
2009-02-02 13:08:00,126.635,126.765,126.615,126.765,460800000.0
2009-02-02 13:09:00,126.765,126.785,126.59,126.595,480000000.0
2009-02-02 13:10:00,126.595,126.61,126.555,126.565,430800000.0
2009-02-02 13:11:00,126.565,126.615,126.565,126.605,251200000.0
2009-02-02 13:12:00,126.595,126.615,126.59,126.6,241600000.0
2009-02-02 13:13:00,126.61,126.64,126.58,126.605,422400000.0
2009-02-02 13:14:00,126.595,126.605,126.51,126.525,345600000.0
2009-02-02 13:15:00,126.52,126.555,126.48,126.525,285200000.0
2009-02-02 13:16:00,126.525,126.66,126.525,126.62,332000000.0
2009-02-02 13:17:00,126.62,126.62,126.56,126.58,246400000.0
2009-02-02 13:18:00,126.58,126.59,126.54,126.59,311000001.0
2009-02-02 13:19:00,126.59,126.605,126.575,126.605,136000000.0
2009-02-02 13:20:00,126.6,126.62,126.575,126.605,220800000.0
2009-02-02 13:21:00,126.595,126.64,126.575,126.585,345800000.0
2009-02-02 13:22:00,126.595,126.635,126.585,126.635,230400000.0
2009-02-02 13:23:00,126.64,126.67,126.625,126.645,218400000.0
2009-02-02 13:24:00,126.645,126.67,126.585,126.62,448200000.0
2009-02-02 13:25:00,126.62,126.675,126.62,126.675,116800000.0
2009-02-02 13:26:00,126.675,126.68,126.655,126.68,120000000.0
2009-02-02 13:27:00,126.68,126.69,126.64,126.67,224000000.0
2009-02-02 13:28:00,126.68,126.79,126.645,126.76,308800001.0
2009-02-02 13:29:00,126.78,126.78,126.7,126.755,408400001.0
2009-02-02 13:30:00,126.755,126.855,126.74,126.855,289600000.0
2009-02-02 13:31:00,126.855,126.875,126.72,126.775,484800001.0
2009-02-02 13:32:00,126.775,126.855,126.765,126.835,390400000.0
2009-02-02 13:33:00,126.85,126.89,126.825,126.855,337200000.0
2009-02-02 13:34:00,126.87,126.87,126.78,126.805,232000000.0
2009-02-02 13:35:00,126.82,126.86,126.77,126.77,287100001.0
2009-02-02 13:36:00,126.78,126.79,126.68,126.71,490800000.0
2009-02-02 13:37:00,126.71,126.73,126.255,126.315,432200000.0
2009-02-02 13:38:00,126.33,126.36,126.26,126.305,545200002.0
2009-02-02 13:39:00,126.305,126.38,126.29,126.34,512000000.0
2009-02-02 13:40:00,126.33,126.385,126.285,126.345,476600000.0
2009-02-02 13:41:00,126.36,126.395,126.29,126.38,351600000.0
2009-02-02 13:42:00,126.385,126.45,126.345,126.42,224800000.0
2009-02-02 13:43:00,126.425,126.435,126.36,126.435,311800000.0
2009-02-02 13:44:00,126.435,126.435,126.175,126.21,411200001.0
2009-02-02 13:45:00,126.215,126.255,126.165,126.185,347600000.0
2009-02-02 13:46:00,126.185,126.185,126.06,126.075,458400001.0
2009-02-02 13:47:00,126.08,126.125,126.025,126.125,427600000.0
2009-02-02 13:48:00,126.135,126.155,126.09,126.155,250000000.0
2009-02-02 13:49:00,126.14,126.145,126.015,126.075,308800000.0
2009-02-02 13:50:00,126.07,126.16,126.065,126.11,329600000.0
2009-02-02 13:51:00,126.11,126.13,126.06,126.115,227200000.0
2009-02-02 13:52:00,126.11,126.175,126.08,126.135,324800000.0
2009-02-02 13:53:00,126.14,126.145,126.085,126.09,212800000.0
2009-02-02 13:54:00,126.095,126.17,126.055,126.14,284800000.0
2009-02-02 13:55:00,126.15,126.175,126.095,126.175,329600000.0
2009-02-02 13:56:00,126.16,126.21,126.06,126.14,363200000.0
2009-02-02 13:57:00,126.14,126.16,126.075,126.125,392000000.0
2009-02-02 13:58:00,126.135,126.17,126.065,126.07,313600000.0
2009-02-02 13:59:00,126.07,126.085,125.815,125.815,330400000.0
2009-02-02 14:00:00,125.82,125.865,125.63,125.735,423400000.0
2009-02-02 14:01:00,125.755,125.795,125.61,125.615,454000000.0
2009-02-02 14:02:00,125.62,125.705,125.62,125.7,329250000.0
2009-02-02 14:03:00,125.715,125.725,125.635,125.71,235000000.0
2009-02-02 14:04:00,125.685,125.795,125.685,125.745,397000000.0
2009-02-02 14:05:00,125.715,125.81,125.715,125.775,353800000.0
2009-02-02 14:06:00,125.78,125.9,125.775,125.825,342400000.0
2009-02-02 14:07:00,125.84,125.845,125.72,125.72,274600000.0
2009-02-02 14:08:00,125.72,125.72,125.615,125.675,343200000.0
2009-02-02 14:09:00,125.665,125.7,125.64,125.665,334600000.0
2009-02-02 14:10:00,125.66,125.7,125.58,125.62,307600000.0
2009-02-02 14:11:00,125.62,125.625,125.555,125.58,267200001.0
2009-02-02 14:12:00,125.59,125.7,125.59,125.665,415800000.0
2009-02-02 14:13:00,125.66,125.735,125.66,125.705,337600000.0
2009-02-02 14:14:00,125.7,125.76,125.685,125.725,292800000.0
2009-02-02 14:15:00,125.73,125.73,125.565,125.59,387400000.0
2009-02-02 14:16:00,125.575,125.575,125.405,125.415,419400000.0
2009-02-02 14:17:00,125.41,125.525,125.38,125.525,328000000.0
2009-02-02 14:18:00,125.525,125.53,125.37,125.38,412800000.0
2009-02-02 14:19:00,125.38,125.475,125.38,125.455,350400000.0
2009-02-02 14:20:00,125.465,125.525,125.45,125.51,265800000.0
2009-02-02 14:21:00,125.51,125.585,125.51,125.575,194600000.0
2009-02-02 14:22:00,125.57,125.625,125.56,125.615,284200000.0
2009-02-02 14:23:00,125.615,125.645,125.555,125.575,235400000.0
2009-02-02 14:24:00,125.58,125.64,125.58,125.605,298400000.0
2009-02-02 14:25:00,125.595,125.655,125.39,125.41,374000000.0
2009-02-02 14:26:00,125.425,125.45,125.315,125.325,283200000.0
2009-02-02 14:27:00,125.33,125.43,125.32,125.43,288200000.0
2009-02-02 14:28:00,125.395,125.465,125.31,125.33,424000000.0
2009-02-02 14:29:00,125.335,125.36,125.32,125.34,342400000.0
2009-02-02 14:30:00,125.34,125.38,125.33,125.36,334400000.0
2009-02-02 14:31:00,125.36,125.46,125.345,125.46,300800000.0
2009-02-02 14:32:00,125.475,125.485,125.425,125.47,272000000.0
2009-02-02 14:33:00,125.465,125.55,125.465,125.495,291400000.0
2009-02-02 14:34:00,125.48,125.605,125.475,125.6,309800000.0
2009-02-02 14:35:00,125.565,125.705,125.565,125.67,419400000.0
2009-02-02 14:36:00,125.675,125.81,125.67,125.795,270000000.0
2009-02-02 14:37:00,125.795,125.87,125.77,125.85,416000000.0
2009-02-02 14:38:00,125.84,125.87,125.765,125.77,326400000.0
2009-02-02 14:39:00,125.79,125.82,125.77,125.8,291400000.0
2009-02-02 14:40:00,125.795,125.795,125.72,125.725,309800000.0
2009-02-02 14:41:00,125.725,125.74,125.63,125.635,188800000.0
2009-02-02 14:42:00,125.635,125.635,125.59,125.63,257200000.0
2009-02-02 14:43:00,125.63,125.64,125.575,125.62,284600000.0
2009-02-02 14:44:00,125.62,125.64,125.53,125.595,184800000.0
2009-02-02 14:45:00,125.6,125.625,125.58,125.59,304800000.0
2009-02-02 14:46:00,125.59,125.64,125.58,125.64,346800000.0
2009-02-02 14:47:00,125.655,125.66,125.625,125.635,198600000.0
2009-02-02 14:48:00,125.645,125.655,125.61,125.64,180200000.0
2009-02-02 14:49:00,125.64,125.64,125.61,125.635,207600000.0
2009-02-02 14:50:00,125.635,125.675,125.635,125.66,184600000.0
2009-02-02 14:51:00,125.655,125.695,125.63,125.695,195600000.0
2009-02-02 14:52:00,125.705,125.72,125.67,125.72,201200000.0
2009-02-02 14:53:00,125.72,125.775,125.695,125.77,256200000.0
2009-02-02 14:54:00,125.77,125.835,125.765,125.805,358000000.0
2009-02-02 14:55:00,125.81,125.85,125.805,125.835,166400000.0
2009-02-02 14:56:00,125.83,125.86,125.665,125.67,259200000.0
2009-02-02 14:57:00,125.705,125.81,125.68,125.77,220800000.0
2009-02-02 14:58:00,125.785,125.815,125.75,125.81,135200000.0
2009-02-02 14:59:00,125.805,125.95,125.805,125.905,271800000.0
2009-02-02 15:00:00,125.915,126.065,125.915,125.93,417000000.0
2009-02-02 15:01:00,125.93,126.14,125.87,126.125,348200000.0
2009-02-02 15:02:00,126.13,126.145,126.06,126.1,300800000.0
2009-02-02 15:03:00,126.125,126.2,126.035,126.19,382400000.0
2009-02-02 15:04:00,126.19,126.25,126.16,126.2,419600000.0
2009-02-02 15:05:00,126.215,126.22,126.135,126.21,570400000.0
2009-02-02 15:06:00,126.21,126.26,126.165,126.185,447400000.0
2009-02-02 15:07:00,126.18,126.21,126.15,126.175,345600000.0
2009-02-02 15:08:00,126.18,126.225,126.165,126.17,414400000.0
2009-02-02 15:09:00,126.17,126.3,126.17,126.28,350400000.0
2009-02-02 15:10:00,126.285,126.31,126.205,126.265,273610000.0
2009-02-02 15:11:00,126.28,126.295,126.25,126.265,232800000.0
2009-02-02 15:12:00,126.255,126.27,126.2,126.215,315200000.0
2009-02-02 15:13:00,126.215,126.305,126.21,126.29,257800000.0
2009-02-02 15:14:00,126.295,126.305,126.205,126.235,369600000.0
2009-02-02 15:15:00,126.23,126.235,126.14,126.185,372800000.0
2009-02-02 15:16:00,126.175,126.175,125.835,125.845,374200000.0
2009-02-02 15:17:00,125.845,125.845,125.77,125.81,442400000.0
2009-02-02 15:18:00,125.825,125.905,125.8,125.88,507200000.0
2009-02-02 15:19:00,125.87,125.905,125.85,125.89,286400000.0
2009-02-02 15:20:00,125.885,125.995,125.885,125.965,400000000.0
2009-02-02 15:21:00,125.97,126.05,125.965,126.04,294400000.0
2009-02-02 15:22:00,126.045,126.06,125.96,126.055,425600001.0
2009-02-02 15:23:00,126.055,126.07,126.03,126.06,152000000.0
2009-02-02 15:24:00,126.065,126.105,126.03,126.07,373600000.0
2009-02-02 15:25:00,126.065,126.1,125.965,125.975,272000000.0
2009-02-02 15:26:00,125.975,126.0,125.955,125.965,177600000.0
2009-02-02 15:27:00,125.965,126.03,125.94,125.96,198400000.0
2009-02-02 15:28:00,125.96,126.045,125.95,126.03,429600000.0
2009-02-02 15:29:00,126.005,126.025,125.945,125.945,366400000.0
2009-02-02 15:30:00,125.915,126.015,125.91,125.99,408800000.0
2009-02-02 15:31:00,125.99,126.015,125.9,125.91,424000000.0
2009-02-02 15:32:00,125.92,126.035,125.92,126.025,324800000.0
2009-02-02 15:33:00,126.015,126.02,125.92,125.985,324800000.0
2009-02-02 15:34:00,125.995,126.065,125.995,126.055,457600000.0
2009-02-02 15:35:00,126.05,126.12,126.0,126.09,432000000.0
2009-02-02 15:36:00,126.09,126.105,126.045,126.05,344000000.0
2009-02-02 15:37:00,126.045,126.075,126.03,126.065,322200000.0
2009-02-02 15:38:00,126.07,126.115,126.06,126.105,286400000.0
2009-02-02 15:39:00,126.105,126.165,126.1,126.15,201600000.0
2009-02-02 15:40:00,126.15,126.155,126.11,126.115,216000000.0
2009-02-02 15:41:00,126.115,126.115,126.075,126.105,166400000.0
2009-02-02 15:42:00,126.095,126.11,126.075,126.095,203200000.0
2009-02-02 15:43:00,126.095,126.165,126.06,126.06,315200000.0
2009-02-02 15:44:00,126.06,126.085,126.04,126.04,187200000.0
2009-02-02 15:45:00,126.055,126.09,126.01,126.045,240800000.0
2009-02-02 15:46:00,126.045,126.065,125.755,125.8,411200000.0
2009-02-02 15:47:00,125.775,125.92,125.755,125.92,366400000.0
2009-02-02 15:48:00,125.915,125.915,125.79,125.8,256000000.0
2009-02-02 15:49:00,125.785,125.83,125.755,125.805,262400000.0
2009-02-02 15:50:00,125.815,125.815,125.695,125.72,292800000.0
2009-02-02 15:51:00,125.72,125.87,125.72,125.805,278400000.0
2009-02-02 15:52:00,125.79,125.92,125.79,125.9,278400000.0
2009-02-02 15:53:00,125.92,125.94,125.86,125.895,300800001.0
2009-02-02 15:54:00,125.895,125.995,125.86,125.995,370200000.0
2009-02-02 15:55:00,125.995,126.01,125.93,125.98,400000000.0
2009-02-02 15:56:00,125.995,126.14,125.975,126.13,367400000.0
2009-02-02 15:57:00,126.14,126.195,126.06,126.07,496000000.0
2009-02-02 15:58:00,126.07,126.115,126.035,126.055,390400000.0
2009-02-02 15:59:00,126.07,126.175,126.05,126.15,374400001.0
2009-02-02 16:00:00,126.16,126.19,126.13,126.16,272800000.0
2009-02-02 16:01:00,126.14,126.195,126.115,126.18,288000000.0
2009-02-02 16:02:00,126.18,126.205,126.135,126.15,244800000.0
2009-02-02 16:03:00,126.15,126.2,126.14,126.2,162600000.0
2009-02-02 16:04:00,126.21,126.21,126.155,126.17,190400000.0
2009-02-02 16:05:00,126.17,126.185,126.14,126.145,201600000.0
2009-02-02 16:06:00,126.145,126.155,126.07,126.09,230400000.0
2009-02-02 16:07:00,126.095,126.135,126.065,126.12,280000000.0
2009-02-02 16:08:00,126.12,126.15,126.105,126.15,240400000.0
2009-02-02 16:09:00,126.14,126.195,126.14,126.17,143200000.0
2009-02-02 16:10:00,126.165,126.19,126.07,126.075,165400000.0
2009-02-02 16:11:00,126.07,126.11,126.07,126.105,216200000.0
2009-02-02 16:12:00,126.095,126.13,126.06,126.09,134000000.0
2009-02-02 16:13:00,126.09,126.145,126.09,126.14,150000000.0
2009-02-02 16:14:00,126.125,126.185,126.115,126.145,184600000.0
2009-02-02 16:15:00,126.145,126.17,126.13,126.135,180400000.0
2009-02-02 16:16:00,126.135,126.155,126.11,126.155,334400000.0
2009-02-02 16:17:00,126.15,126.165,126.12,126.13,192200000.0
2009-02-02 16:18:00,126.13,126.135,126.055,126.075,117400000.0
2009-02-02 16:19:00,126.075,126.13,126.075,126.13,134400000.0
2009-02-02 16:20:00,126.14,126.145,126.105,126.12,128000000.0
2009-02-02 16:21:00,126.12,126.19,126.095,126.145,249400000.0
2009-02-02 16:22:00,126.14,126.16,126.12,126.15,80200000.0
2009-02-02 16:23:00,126.16,126.18,126.115,126.15,205600000.0
2009-02-02 16:24:00,126.165,126.255,126.165,126.255,221600000.0
2009-02-02 16:25:00,126.245,126.26,126.235,126.24,131800000.0
2009-02-02 16:26:00,126.235,126.415,126.225,126.395,210800000.0
2009-02-02 16:27:00,126.4,126.475,126.39,126.46,268000000.0
2009-02-02 16:28:00,126.46,126.495,126.405,126.46,183200000.0
2009-02-02 16:29:00,126.46,126.525,126.42,126.465,321200000.0
2009-02-02 16:30:00,126.475,126.605,126.455,126.605,309600000.0
2009-02-02 16:31:00,126.6,126.605,126.535,126.54,240400000.0
2009-02-02 16:32:00,126.545,126.58,126.505,126.51,291200000.0
2009-02-02 16:33:00,126.51,126.555,126.485,126.49,376600000.0
2009-02-02 16:34:00,126.49,126.53,126.465,126.52,445600000.0
2009-02-02 16:35:00,126.525,126.6,126.525,126.585,249600000.0
2009-02-02 16:36:00,126.575,126.81,126.575,126.78,436800000.0
2009-02-02 16:37:00,126.785,126.785,126.725,126.75,275200000.0
2009-02-02 16:38:00,126.76,126.785,126.735,126.75,226800000.0
2009-02-02 16:39:00,126.75,126.8,126.7,126.76,427399998.0
2009-02-02 16:40:00,126.76,126.785,126.655,126.71,428800000.0
2009-02-02 16:41:00,126.725,126.73,126.615,126.635,354800000.0
2009-02-02 16:42:00,126.6,126.645,126.59,126.59,370500000.0
2009-02-02 16:43:00,126.59,126.635,126.59,126.63,246400000.0
2009-02-02 16:44:00,126.63,126.715,126.61,126.66,501200001.0
2009-02-02 16:45:00,126.655,126.695,126.55,126.555,392600000.0
2009-02-02 16:46:00,126.555,126.595,126.55,126.57,253000000.0
2009-02-02 16:47:00,126.575,126.59,126.52,126.54,200800000.0
2009-02-02 16:48:00,126.54,126.585,126.54,126.555,243600000.0
2009-02-02 16:49:00,126.555,126.61,126.54,126.58,220800000.0
2009-02-02 16:50:00,126.585,126.6,126.545,126.555,138400000.0
2009-02-02 16:51:00,126.55,126.62,126.53,126.585,279800000.0
2009-02-02 16:52:00,126.59,126.595,126.495,126.495,284200000.0
2009-02-02 16:53:00,126.495,126.495,126.38,126.475,362200000.0
2009-02-02 16:54:00,126.465,126.48,126.38,126.39,240800000.0
2009-02-02 16:55:00,126.4,126.435,126.355,126.435,270800000.0
2009-02-02 16:56:00,126.44,126.46,126.41,126.46,263800000.0
2009-02-02 16:57:00,126.45,126.55,126.45,126.55,257000000.0
2009-02-02 16:58:00,126.545,126.575,126.535,126.555,245400000.0
2009-02-02 16:59:00,126.565,126.63,126.525,126.535,281000000.0
2009-02-02 17:00:00,126.525,126.725,126.525,126.715,326600000.0
2009-02-02 17:01:00,126.72,126.88,126.685,126.8,400600000.0
2009-02-02 17:02:00,126.8,126.825,126.665,126.705,267700000.0
2009-02-02 17:03:00,126.705,126.85,126.705,126.795,363600002.0
2009-02-02 17:04:00,126.795,126.795,126.7,126.77,359200000.0
2009-02-02 17:05:00,126.77,126.805,126.705,126.76,327000000.0
2009-02-02 17:06:00,126.75,127.08,126.75,127.08,358200000.0
2009-02-02 17:07:00,127.075,127.09,127.005,127.05,377200000.0
2009-02-02 17:08:00,127.065,127.275,127.065,127.275,274400000.0
2009-02-02 17:09:00,127.27,127.44,127.27,127.315,322200000.0
2009-02-02 17:10:00,127.33,127.495,127.325,127.42,266400000.0
2009-02-02 17:11:00,127.42,127.515,127.355,127.51,371400000.0
2009-02-02 17:12:00,127.51,127.535,127.405,127.415,252000000.0
2009-02-02 17:13:00,127.415,127.42,127.245,127.39,307200000.0
2009-02-02 17:14:00,127.39,127.535,127.385,127.535,372600000.0
2009-02-02 17:15:00,127.53,127.66,127.53,127.645,289400000.0
2009-02-02 17:16:00,127.645,127.74,127.64,127.725,272800000.0
2009-02-02 17:17:00,127.725,127.895,127.715,127.845,338000000.0
2009-02-02 17:18:00,127.84,127.85,127.76,127.81,346200000.0
2009-02-02 17:19:00,127.74,127.81,127.7,127.745,385600000.0
2009-02-02 17:20:00,127.745,127.895,127.745,127.785,308400000.0
2009-02-02 17:21:00,127.78,127.81,127.705,127.805,281800000.0
2009-02-02 17:22:00,127.76,127.875,127.76,127.84,376400000.0
2009-02-02 17:23:00,127.845,127.865,127.805,127.855,396800000.0
2009-02-02 17:24:00,127.85,127.855,127.795,127.795,453600000.0
2009-02-02 17:25:00,127.8,127.89,127.765,127.87,426600000.0
2009-02-02 17:26:00,127.875,127.875,127.755,127.78,388200000.0
2009-02-02 17:27:00,127.775,127.785,127.67,127.695,419800000.0
2009-02-02 17:28:00,127.685,127.695,127.62,127.645,482200000.0
2009-02-02 17:29:00,127.645,127.65,127.585,127.6,427400000.0
2009-02-02 17:30:00,127.595,127.65,127.505,127.53,703199999.0
2009-02-02 17:31:00,127.535,127.55,127.445,127.495,413800000.0
2009-02-02 17:32:00,127.495,127.51,127.475,127.49,388400000.0
2009-02-02 17:33:00,127.49,127.495,127.325,127.335,438000001.0
2009-02-02 17:34:00,127.335,127.39,127.305,127.345,471999999.0
2009-02-02 17:35:00,127.355,127.44,127.285,127.415,364600000.0
2009-02-02 17:36:00,127.405,127.46,127.37,127.425,456400000.0
2009-02-02 17:37:00,127.42,127.595,127.415,127.575,266200000.0
2009-02-02 17:38:00,127.585,127.61,127.54,127.61,421000000.0
2009-02-02 17:39:00,127.605,127.605,127.42,127.475,386799999.0
2009-02-02 17:40:00,127.475,127.535,127.46,127.485,429600000.0
2009-02-02 17:41:00,127.485,127.485,127.355,127.425,358000000.0
2009-02-02 17:42:00,127.43,127.44,127.345,127.36,245200000.0
2009-02-02 17:43:00,127.35,127.36,127.27,127.29,277000000.0
2009-02-02 17:44:00,127.285,127.295,127.005,127.01,291800000.0
2009-02-02 17:45:00,127.025,127.03,126.965,126.97,294600000.0
2009-02-02 17:46:00,126.97,127.05,126.965,127.025,283800000.0
2009-02-02 17:47:00,127.03,127.06,126.95,126.96,386400000.0
2009-02-02 17:48:00,126.965,126.965,126.885,126.925,179200000.0
2009-02-02 17:49:00,126.915,127.04,126.915,127.04,229800000.0
2009-02-02 17:50:00,127.04,127.045,126.96,126.965,251800000.0
2009-02-02 17:51:00,126.955,126.96,126.885,126.945,293600000.0
2009-02-02 17:52:00,126.945,127.085,126.93,127.085,366600000.0
2009-02-02 17:53:00,127.095,127.095,126.955,127.03,313000000.0
2009-02-02 17:54:00,127.03,127.03,126.925,126.945,278200000.0
2009-02-02 17:55:00,126.95,127.03,126.94,127.01,238200000.0
2009-02-02 17:56:00,127.005,127.17,126.98,127.17,270600000.0
2009-02-02 17:57:00,127.17,127.22,127.11,127.195,316200000.0
2009-02-02 17:58:00,127.21,127.245,127.165,127.215,161400000.0
2009-02-02 17:59:00,127.205,127.275,127.11,127.265,186600000.0
2009-02-02 18:00:00,127.26,127.26,127.19,127.22,144000000.0
2009-02-02 18:01:00,127.24,127.275,127.205,127.23,146200000.0
2009-02-02 18:02:00,127.245,127.325,127.22,127.305,157200000.0
2009-02-02 18:03:00,127.32,127.32,127.22,127.25,190200000.0
2009-02-02 18:04:00,127.25,127.345,127.25,127.33,251800000.0
2009-02-02 18:05:00,127.33,127.47,127.33,127.42,199600000.0
2009-02-02 18:06:00,127.41,127.415,127.28,127.375,223200000.0
2009-02-02 18:07:00,127.37,127.39,127.32,127.335,141600000.0
2009-02-02 18:08:00,127.335,127.335,127.225,127.245,172000000.0
2009-02-02 18:09:00,127.225,127.225,127.115,127.125,102200000.0
2009-02-02 18:10:00,127.12,127.285,127.12,127.285,166600000.0
2009-02-02 18:11:00,127.29,127.5,127.29,127.46,288200000.0
2009-02-02 18:12:00,127.46,127.46,127.355,127.36,200400000.0
2009-02-02 18:13:00,127.355,127.355,127.225,127.27,407600000.0
2009-02-02 18:14:00,127.265,127.4,127.225,127.4,477000000.0
2009-02-02 18:15:00,127.39,127.42,127.255,127.405,327400000.0
2009-02-02 18:16:00,127.405,127.415,127.28,127.335,388400000.0
2009-02-02 18:17:00,127.335,127.42,127.32,127.41,410400000.0
2009-02-02 18:18:00,127.415,127.56,127.335,127.56,310600000.0
2009-02-02 18:19:00,127.56,127.595,127.385,127.445,391000000.0
2009-02-02 18:20:00,127.445,127.51,127.35,127.38,256200000.0
2009-02-02 18:21:00,127.38,127.385,127.23,127.26,419600000.0
2009-02-02 18:22:00,127.255,127.3,127.24,127.25,108000000.0
2009-02-02 18:23:00,127.26,127.395,127.205,127.385,299200000.0
2009-02-02 18:24:00,127.37,127.435,127.34,127.34,214800000.0
2009-02-02 18:25:00,127.34,127.415,127.34,127.34,84400000.0
2009-02-02 18:26:00,127.34,127.34,127.28,127.335,156000000.0
2009-02-02 18:27:00,127.34,127.35,127.305,127.34,55000000.0
2009-02-02 18:28:00,127.34,127.415,127.305,127.32,215400000.0
2009-02-02 18:29:00,127.315,127.395,127.31,127.375,271000000.0
2009-02-02 18:30:00,127.37,127.42,127.355,127.42,213600000.0
2009-02-02 18:31:00,127.43,127.48,127.43,127.46,330600000.0
2009-02-02 18:32:00,127.46,127.46,127.405,127.435,191800000.0
2009-02-02 18:33:00,127.44,127.45,127.385,127.4,139600000.0
2009-02-02 18:34:00,127.395,127.535,127.395,127.535,305400000.0
2009-02-02 18:35:00,127.535,127.55,127.465,127.485,234800000.0
2009-02-02 18:36:00,127.49,127.505,127.435,127.505,235200000.0
2009-02-02 18:37:00,127.49,127.515,127.455,127.48,535800000.0
2009-02-02 18:38:00,127.485,127.515,127.48,127.495,256600000.0
2009-02-02 18:39:00,127.495,127.52,127.47,127.48,262600000.0
2009-02-02 18:40:00,127.485,127.49,127.405,127.43,214200000.0
2009-02-02 18:41:00,127.43,127.435,127.345,127.395,258400000.0
2009-02-02 18:42:00,127.395,127.41,127.365,127.385,119600000.0
2009-02-02 18:43:00,127.385,127.39,127.36,127.375,111400000.0
2009-02-02 18:44:00,127.375,127.44,127.37,127.435,180600000.0
2009-02-02 18:45:00,127.435,127.5,127.435,127.475,211800000.0
2009-02-02 18:46:00,127.47,127.5,127.44,127.49,260600000.0
2009-02-02 18:47:00,127.49,127.5,127.39,127.45,224400000.0
2009-02-02 18:48:00,127.445,127.555,127.445,127.54,248800000.0
2009-02-02 18:49:00,127.525,127.65,127.525,127.555,298300000.0
2009-02-02 18:50:00,127.555,127.675,127.52,127.62,310200000.0
2009-02-02 18:51:00,127.63,127.645,127.525,127.53,302000000.0
2009-02-02 18:52:00,127.535,127.63,127.53,127.63,199800000.0
2009-02-02 18:53:00,127.645,127.66,127.605,127.645,274400000.0
2009-02-02 18:54:00,127.65,127.735,127.63,127.73,313800000.0
2009-02-02 18:55:00,127.74,127.845,127.705,127.805,292400000.0
2009-02-02 18:56:00,127.805,127.86,127.77,127.86,361000000.0
2009-02-02 18:57:00,127.855,127.88,127.8,127.825,310200000.0
2009-02-02 18:58:00,127.815,127.84,127.77,127.78,200600000.0
2009-02-02 18:59:00,127.785,127.835,127.755,127.83,202800000.0
2009-02-02 19:00:00,127.84,127.84,127.81,127.83,225200000.0
2009-02-02 19:01:00,127.825,127.975,127.815,127.96,348000000.0
2009-02-02 19:02:00,127.97,128.045,127.96,128.04,217800000.0
2009-02-02 19:03:00,128.03,128.045,127.91,127.945,295000000.0
2009-02-02 19:04:00,127.925,127.945,127.87,127.87,348600000.0
2009-02-02 19:05:00,127.865,127.865,127.785,127.825,325400000.0
2009-02-02 19:06:00,127.825,127.86,127.785,127.79,284800000.0
2009-02-02 19:07:00,127.795,127.795,127.63,127.685,340000000.0
2009-02-02 19:08:00,127.695,127.805,127.695,127.78,73200000.0
2009-02-02 19:09:00,127.795,127.8,127.73,127.79,142400000.0
2009-02-02 19:10:00,127.79,127.79,127.765,127.775,33400000.0
2009-02-02 19:11:00,127.765,127.775,127.71,127.73,48200000.0
2009-02-02 19:12:00,127.73,127.76,127.71,127.71,47000000.0
2009-02-02 19:13:00,127.725,127.725,127.69,127.705,16000000.0
2009-02-02 19:14:00,127.71,127.735,127.71,127.73,22000000.0
2009-02-02 19:15:00,127.73,127.73,127.71,127.715,12000000.0
2009-02-02 19:16:00,127.71,127.76,127.71,127.76,44600000.0
2009-02-02 19:17:00,127.765,127.79,127.74,127.76,66600000.0
2009-02-02 19:18:00,127.76,127.8,127.76,127.795,48600000.0
2009-02-02 19:19:00,127.8,127.845,127.8,127.845,25800000.0
2009-02-02 19:20:00,127.835,127.85,127.835,127.845,33800000.0
2009-02-02 19:21:00,127.85,127.85,127.79,127.79,24600000.0
2009-02-02 19:22:00,127.775,127.8,127.74,127.77,58600000.0
2009-02-02 19:23:00,127.775,127.785,127.76,127.775,38600000.0
2009-02-02 19:24:00,127.78,127.825,127.77,127.815,71000000.0
2009-02-02 19:25:00,127.82,127.87,127.79,127.83,59200000.0
2009-02-02 19:26:00,127.835,127.84,127.795,127.795,73600000.0
2009-02-02 19:27:00,127.8,127.825,127.785,127.82,60800000.0
2009-02-02 19:28:00,127.825,127.935,127.825,127.905,61600000.0
2009-02-02 19:29:00,127.89,127.975,127.89,127.95,78400000.0
2009-02-02 19:30:00,127.97,128.075,127.91,128.075,98600000.0
2009-02-02 19:31:00,128.075,128.19,128.075,128.115,334000000.0
2009-02-02 19:32:00,128.105,128.145,128.095,128.13,223800000.0
2009-02-02 19:33:00,128.145,128.17,128.135,128.16,304000000.0
2009-02-02 19:34:00,128.145,128.225,128.13,128.13,288000000.0
2009-02-02 19:35:00,128.14,128.165,128.135,128.165,163200000.0
2009-02-02 19:36:00,128.155,128.225,128.155,128.2,144000000.0
2009-02-02 19:37:00,128.2,128.32,128.2,128.285,256000000.0
2009-02-02 19:38:00,128.285,128.405,128.275,128.395,187200000.0
2009-02-02 19:39:00,128.41,128.485,128.4,128.47,224000000.0
2009-02-02 19:40:00,128.485,128.58,128.485,128.52,352000000.0
2009-02-02 19:41:00,128.52,128.535,128.42,128.445,372800000.0
2009-02-02 19:42:00,128.42,128.42,128.32,128.32,180800000.0
2009-02-02 19:43:00,128.32,128.32,128.28,128.305,158400000.0
2009-02-02 19:44:00,128.305,128.415,128.305,128.385,393600000.0
2009-02-02 19:45:00,128.4,128.505,128.4,128.475,382400000.0
2009-02-02 19:46:00,128.465,128.48,128.415,128.44,257600000.0
2009-02-02 19:47:00,128.44,128.455,128.4,128.405,182400000.0
2009-02-02 19:48:00,128.405,128.48,128.4,128.425,241600000.0
2009-02-02 19:49:00,128.425,128.495,128.36,128.37,164000000.0
2009-02-02 19:50:00,128.365,128.38,128.34,128.35,212800000.0
2009-02-02 19:51:00,128.35,128.38,128.315,128.335,396800000.0
2009-02-02 19:52:00,128.3,128.32,128.23,128.27,148400000.0
2009-02-02 19:53:00,128.28,128.295,128.24,128.26,150400000.0
2009-02-02 19:54:00,128.245,128.245,128.205,128.22,131200000.0
2009-02-02 19:55:00,128.23,128.255,128.21,128.245,144000000.0
2009-02-02 19:56:00,128.245,128.33,128.245,128.3,252800000.0
2009-02-02 19:57:00,128.3,128.31,128.27,128.285,97600000.0
2009-02-02 19:58:00,128.285,128.285,128.165,128.205,243200000.0
2009-02-02 19:59:00,128.2,128.21,128.035,128.055,278400000.0
2009-02-02 20:00:00,128.055,128.07,127.98,128.035,180800000.0
2009-02-02 20:01:00,128.05,128.05,127.965,127.965,307200000.0
2009-02-02 20:02:00,127.955,128.165,127.955,128.155,238400000.0
2009-02-02 20:03:00,128.145,128.28,128.13,128.275,220800000.0
2009-02-02 20:04:00,128.275,128.275,128.185,128.185,201600000.0
2009-02-02 20:05:00,128.185,128.195,128.14,128.19,161000000.0
2009-02-02 20:06:00,128.19,128.205,128.18,128.19,89600000.0
2009-02-02 20:07:00,128.185,128.185,128.07,128.16,337000000.0
2009-02-02 20:08:00,128.17,128.175,128.075,128.105,265600000.0
2009-02-02 20:09:00,128.105,128.135,128.03,128.05,206400000.0
2009-02-02 20:10:00,128.04,128.05,127.995,128.005,219200000.0
2009-02-02 20:11:00,127.995,128.055,127.99,128.03,177600000.0
2009-02-02 20:12:00,128.04,128.1,128.04,128.09,196800000.0
2009-02-02 20:13:00,128.085,128.085,128.005,128.08,179200000.0
2009-02-02 20:14:00,128.09,128.125,128.065,128.09,169600000.0
2009-02-02 20:15:00,128.1,128.1,128.005,128.005,225600000.0
2009-02-02 20:16:00,127.995,128.005,127.975,127.975,168000000.0
2009-02-02 20:17:00,127.97,128.045,127.955,128.035,233600000.0
2009-02-02 20:18:00,128.035,128.035,127.95,128.005,272800000.0
2009-02-02 20:19:00,128.005,128.03,127.975,128.02,220800000.0
2009-02-02 20:20:00,128.02,128.055,127.995,128.005,128000000.0
2009-02-02 20:21:00,128.01,128.025,127.92,127.92,160000000.0
2009-02-02 20:22:00,127.925,127.965,127.905,127.95,147200000.0
2009-02-02 20:23:00,127.95,127.95,127.915,127.93,128000000.0
2009-02-02 20:24:00,127.92,127.92,127.87,127.87,104000000.0
2009-02-02 20:25:00,127.87,127.88,127.83,127.855,280000000.0
2009-02-02 20:26:00,127.86,127.905,127.835,127.89,172800000.0
2009-02-02 20:27:00,127.91,127.92,127.875,127.88,160000000.0
2009-02-02 20:28:00,127.865,127.875,127.82,127.86,252800000.0
2009-02-02 20:29:00,127.86,127.885,127.86,127.865,97600000.0
2009-02-02 20:30:00,127.86,127.865,127.79,127.815,260800000.0
2009-02-02 20:31:00,127.82,127.865,127.81,127.855,150400000.0
2009-02-02 20:32:00,127.87,127.965,127.86,127.945,256000000.0
2009-02-02 20:33:00,127.945,127.945,127.87,127.87,179200000.0
2009-02-02 20:34:00,127.865,127.88,127.845,127.87,160000000.0
2009-02-02 20:35:00,127.875,127.94,127.875,127.94,123200000.0
2009-02-02 20:36:00,127.935,127.95,127.9,127.93,107200000.0
2009-02-02 20:37:00,127.905,127.955,127.905,127.915,169600000.0
2009-02-02 20:38:00,127.915,127.915,127.835,127.895,198400000.0
2009-02-02 20:39:00,127.895,128.015,127.885,128.005,193600000.0
2009-02-02 20:40:00,128.025,128.1,128.02,128.085,163200000.0
2009-02-02 20:41:00,128.075,128.075,128.04,128.055,113600000.0
2009-02-02 20:42:00,128.055,128.055,128.02,128.035,110400000.0
2009-02-02 20:43:00,128.035,128.065,128.005,128.005,196800000.0
2009-02-02 20:44:00,128.005,128.055,127.965,127.99,280000000.0
2009-02-02 20:45:00,127.99,128.03,127.835,127.85,238400000.0
2009-02-02 20:46:00,127.875,127.965,127.865,127.865,251200000.0
2009-02-02 20:47:00,127.865,127.89,127.83,127.85,363200000.0
2009-02-02 20:48:00,127.84,127.845,127.825,127.835,147200000.0
2009-02-02 20:49:00,127.84,127.86,127.825,127.85,235200000.0
2009-02-02 20:50:00,127.86,127.86,127.79,127.79,212800000.0
2009-02-02 20:51:00,127.79,127.79,127.73,127.745,139200000.0
2009-02-02 20:52:00,127.745,127.745,127.445,127.46,354600000.0
2009-02-02 20:53:00,127.465,127.545,127.445,127.53,131600000.0
2009-02-02 20:54:00,127.525,127.575,127.43,127.445,183200000.0
2009-02-02 20:55:00,127.44,127.475,127.4,127.465,348600000.0
2009-02-02 20:56:00,127.47,127.56,127.47,127.56,221600000.0
2009-02-02 20:57:00,127.56,127.6,127.555,127.57,184800000.0
2009-02-02 20:58:00,127.57,127.58,127.46,127.495,222600000.0
2009-02-02 20:59:00,127.495,127.495,127.455,127.49,165400000.0
2009-02-02 21:00:00,127.495,127.505,127.485,127.485,67400000.0
2009-02-02 21:01:00,127.485,127.57,127.455,127.56,190800000.0
2009-02-02 21:02:00,127.555,127.57,127.45,127.45,289800000.0
2009-02-02 21:03:00,127.455,127.53,127.445,127.515,342000000.0
2009-02-02 21:04:00,127.51,127.58,127.51,127.545,214000000.0
2009-02-02 21:05:00,127.545,127.72,127.54,127.72,262600000.0
2009-02-02 21:06:00,127.71,127.745,127.685,127.73,254200000.0
2009-02-02 21:07:00,127.725,127.745,127.72,127.725,184600000.0
2009-02-02 21:08:00,127.725,127.745,127.65,127.71,168200000.0
2009-02-02 21:09:00,127.71,127.715,127.68,127.71,165600000.0
2009-02-02 21:10:00,127.71,127.71,127.66,127.67,165600000.0
2009-02-02 21:11:00,127.675,127.725,127.665,127.715,173600000.0
2009-02-02 21:12:00,127.715,127.74,127.7,127.735,136200000.0
2009-02-02 21:13:00,127.735,127.74,127.7,127.735,92200000.0
2009-02-02 21:14:00,127.735,127.815,127.735,127.775,169800000.0
2009-02-02 21:15:00,127.79,127.805,127.745,127.8,172600000.0
2009-02-02 21:16:00,127.765,127.765,127.7,127.75,169200000.0
2009-02-02 21:17:00,127.73,127.795,127.705,127.74,117400000.0
2009-02-02 21:18:00,127.73,127.77,127.72,127.75,165200000.0
2009-02-02 21:19:00,127.75,127.755,127.685,127.755,176000000.0
2009-02-02 21:20:00,127.755,127.83,127.755,127.785,137200000.0
2009-02-02 21:21:00,127.785,127.855,127.785,127.855,73400000.0
2009-02-02 21:22:00,127.845,127.855,127.79,127.79,94000000.0
2009-02-02 21:23:00,127.795,127.8,127.54,127.69,197200000.0
2009-02-02 21:24:00,127.715,127.72,127.675,127.71,114400000.0
2009-02-02 21:25:00,127.705,127.72,127.665,127.665,114000000.0
2009-02-02 21:26:00,127.67,127.71,127.665,127.7,42800000.0
2009-02-02 21:27:00,127.7,127.71,127.665,127.68,54600000.0
2009-02-02 21:28:00,127.68,127.73,127.67,127.695,121200000.0
2009-02-02 21:29:00,127.695,127.765,127.695,127.765,96000000.0
2009-02-02 21:30:00,127.765,127.8,127.765,127.78,108800000.0
2009-02-02 21:31:00,127.795,127.82,127.77,127.795,54400000.0
2009-02-02 21:32:00,127.795,127.825,127.76,127.775,105800000.0
2009-02-02 21:33:00,127.775,127.78,127.74,127.76,169200000.0
2009-02-02 21:34:00,127.755,127.785,127.755,127.77,64200000.0
2009-02-02 21:35:00,127.775,127.795,127.69,127.705,152200000.0
2009-02-02 21:36:00,127.71,127.725,127.695,127.705,117800000.0
2009-02-02 21:37:00,127.7,127.775,127.685,127.76,108600000.0
2009-02-02 21:38:00,127.76,127.78,127.705,127.735,65600000.0
2009-02-02 21:39:00,127.735,127.74,127.675,127.675,124000000.0
2009-02-02 21:40:00,127.665,127.74,127.655,127.74,114200000.0
2009-02-02 21:41:00,127.74,127.81,127.74,127.8,108800000.0
2009-02-02 21:42:00,127.8,127.845,127.785,127.845,176600000.0
2009-02-02 21:43:00,127.84,127.89,127.84,127.89,146000000.0
2009-02-02 21:44:00,127.89,127.89,127.89,127.89,46400000.0
2009-02-02 21:45:00,127.9,127.9,127.885,127.885,51400000.0
2009-02-02 21:46:00,127.885,127.885,127.885,127.885,51200000.0
2009-02-02 21:47:00,127.885,127.885,127.785,127.8,191800000.0
2009-02-02 21:48:00,127.815,127.85,127.755,127.81,297400000.0
2009-02-02 21:49:00,127.81,127.81,127.735,127.775,388800000.0
2009-02-02 21:50:00,127.775,127.775,127.735,127.75,387000000.0
2009-02-02 21:51:00,127.735,127.835,127.725,127.775,410800000.0
2009-02-02 21:52:00,127.785,127.85,127.775,127.84,234800000.0
2009-02-02 21:53:00,127.84,127.85,127.835,127.84,104400000.0
2009-02-02 21:54:00,127.84,127.915,127.84,127.91,250400000.0
2009-02-02 21:55:00,127.905,127.905,127.9,127.905,33000000.0
2009-02-02 21:56:00,127.92,127.945,127.89,127.91,145600000.0
2009-02-02 21:57:00,127.935,127.955,127.925,127.935,248800000.0
2009-02-02 21:58:00,127.935,127.95,127.915,127.935,242800000.0
2009-02-02 21:59:00,127.935,127.935,127.85,127.86,170600000.0
2009-02-02 22:00:00,127.87,127.87,127.72,127.735,284400000.0
2009-02-02 22:01:00,127.74,127.74,127.67,127.725,274800000.0
2009-02-02 22:02:00,127.725,127.785,127.695,127.78,252800000.0
2009-02-02 22:03:00,127.78,127.85,127.78,127.85,218200000.0
2009-02-02 22:04:00,127.85,127.88,127.845,127.875,61400000.0
2009-02-02 22:05:00,127.865,127.93,127.865,127.9,190800000.0
2009-02-02 22:06:00,127.89,127.89,127.805,127.805,181600000.0
2009-02-02 22:07:00,127.815,127.875,127.805,127.845,200600000.0
2009-02-02 22:08:00,127.84,127.845,127.77,127.78,188800000.0
2009-02-02 22:09:00,127.785,127.87,127.775,127.87,195200000.0
2009-02-02 22:10:00,127.875,127.93,127.875,127.92,201200000.0
2009-02-02 22:11:00,127.92,127.92,127.855,127.865,159000000.0
2009-02-02 22:12:00,127.88,127.885,127.86,127.865,52600000.0
2009-02-02 22:13:00,127.865,127.98,127.865,127.975,139600000.0
2009-02-02 22:14:00,127.975,128.02,127.97,127.98,227000000.0
2009-02-02 22:15:00,127.98,127.99,127.93,127.975,143400000.0
2009-02-02 22:16:00,127.965,127.965,127.925,127.93,69800000.0
2009-02-02 22:17:00,127.94,127.94,127.91,127.93,77800000.0
2009-02-02 22:18:00,127.925,127.935,127.89,127.915,92200000.0
2009-02-02 22:19:00,127.915,127.96,127.915,127.95,182200000.0
2009-02-02 22:20:00,127.955,127.955,127.875,127.88,59800000.0
2009-02-02 22:21:00,127.89,127.89,127.83,127.845,106400000.0
2009-02-02 22:22:00,127.845,127.96,127.845,127.91,152400000.0
2009-02-02 22:23:00,127.91,127.915,127.885,127.885,80600000.0
2009-02-02 22:24:00,127.885,127.9,127.855,127.865,87200000.0
2009-02-02 22:25:00,127.875,127.88,127.86,127.875,62800000.0
2009-02-02 22:26:00,127.875,127.91,127.875,127.895,107200000.0
2009-02-02 22:27:00,127.905,127.915,127.88,127.88,83400000.0
2009-02-02 22:28:00,127.88,127.89,127.88,127.885,80000000.0
2009-02-02 22:29:00,127.885,127.885,127.83,127.88,61800000.0
2009-02-02 22:30:00,127.87,127.96,127.87,127.96,101600000.0
2009-02-02 22:31:00,127.96,128.005,127.96,128.0,135000000.0
2009-02-02 22:32:00,127.995,128.01,127.975,128.005,93200000.0
2009-02-02 22:33:00,127.995,128.005,127.925,127.935,82000000.0
2009-02-02 22:34:00,127.945,128.03,127.935,127.99,93800000.0
2009-02-02 22:35:00,127.99,128.12,127.99,128.1,103000000.0
2009-02-02 22:36:00,128.1,128.105,128.005,128.005,134200000.0
2009-02-02 22:37:00,127.995,127.995,127.965,127.98,54000000.0
2009-02-02 22:38:00,127.975,128.07,127.975,128.025,139600000.0
2009-02-02 22:39:00,127.99,127.995,127.935,127.945,218200000.0
2009-02-02 22:40:00,127.955,128.045,127.94,128.045,329400000.0
2009-02-02 22:41:00,128.05,128.115,128.05,128.11,134800000.0
2009-02-02 22:42:00,128.11,128.125,128.08,128.095,211200000.0
2009-02-02 22:43:00,128.095,128.125,128.04,128.125,194200000.0
2009-02-02 22:44:00,128.125,128.205,128.05,128.055,200200000.0
2009-02-02 22:45:00,128.055,128.07,128.005,128.02,175800000.0
2009-02-02 22:46:00,128.02,128.02,127.955,127.975,118800000.0
2009-02-02 22:47:00,127.975,127.975,127.92,127.93,197200000.0
2009-02-02 22:48:00,127.93,127.93,127.87,127.88,76800000.0
2009-02-02 22:49:00,127.89,127.89,127.835,127.835,158600000.0
2009-02-02 22:50:00,127.845,127.88,127.835,127.88,255600000.0
2009-02-02 22:51:00,127.88,127.915,127.88,127.915,68200000.0
2009-02-02 22:52:00,127.92,127.94,127.905,127.93,79800000.0
2009-02-02 22:53:00,127.935,127.935,127.86,127.89,84800000.0
2009-02-02 22:54:00,127.9,127.94,127.9,127.94,44400000.0
2009-02-02 22:55:00,127.945,127.96,127.9,127.9,29400000.0
2009-02-02 22:56:00,127.905,127.925,127.885,127.885,94400000.0
2009-02-02 22:57:00,127.885,127.95,127.885,127.95,99800000.0
2009-02-02 22:58:00,127.955,127.98,127.94,127.95,84400000.0
2009-02-02 22:59:00,127.955,127.96,127.91,127.91,122400000.0
2009-02-02 23:00:00,127.91,127.94,127.83,127.835,279400000.0
2009-02-02 23:01:00,127.83,127.89,127.83,127.875,38400000.0
2009-02-02 23:02:00,127.875,127.905,127.865,127.88,86600000.0
2009-02-02 23:03:00,127.895,127.895,127.87,127.88,114200000.0
2009-02-02 23:04:00,127.885,127.895,127.835,127.84,151400000.0
2009-02-02 23:05:00,127.84,127.86,127.835,127.855,171000000.0
2009-02-02 23:06:00,127.845,127.845,127.755,127.775,133600000.0
2009-02-02 23:07:00,127.77,127.805,127.77,127.8,106000000.0
2009-02-02 23:08:00,127.795,127.82,127.78,127.78,27200000.0
2009-02-02 23:09:00,127.785,127.81,127.785,127.805,12800000.0
2009-02-02 23:10:00,127.81,127.815,127.785,127.79,193800000.0
2009-02-02 23:11:00,127.79,127.82,127.785,127.81,203400000.0
2009-02-02 23:12:00,127.81,127.82,127.74,127.775,118600000.0
2009-02-02 23:13:00,127.775,127.805,127.745,127.75,190200000.0
2009-02-02 23:14:00,127.765,127.775,127.7,127.725,298800000.0
2009-02-02 23:15:00,127.725,127.845,127.725,127.78,255200000.0
2009-02-02 23:16:00,127.78,127.81,127.77,127.795,63200000.0
2009-02-02 23:17:00,127.78,127.795,127.76,127.78,101800000.0
2009-02-02 23:18:00,127.77,127.815,127.7,127.72,193000000.0
2009-02-02 23:19:00,127.725,127.75,127.69,127.725,222200000.0
2009-02-02 23:20:00,127.735,127.75,127.725,127.75,131800000.0
2009-02-02 23:21:00,127.755,127.79,127.74,127.79,138600000.0
2009-02-02 23:22:00,127.775,127.81,127.77,127.77,99200000.0
2009-02-02 23:23:00,127.785,127.8,127.765,127.775,45800000.0
2009-02-02 23:24:00,127.78,127.815,127.765,127.765,80200000.0
2009-02-02 23:25:00,127.765,127.795,127.765,127.78,80600000.0
2009-02-02 23:26:00,127.775,127.815,127.775,127.81,36800000.0
2009-02-02 23:27:00,127.795,127.805,127.78,127.78,56200000.0
2009-02-02 23:28:00,127.79,127.805,127.77,127.77,72400000.0
2009-02-02 23:29:00,127.78,127.78,127.74,127.745,38400000.0
2009-02-02 23:30:00,127.72,127.75,127.71,127.73,57600000.0
2009-02-02 23:31:00,127.73,127.73,127.705,127.71,36400000.0
2009-02-02 23:32:00,127.705,127.73,127.695,127.715,73200000.0
2009-02-02 23:33:00,127.73,127.73,127.72,127.72,19600000.0
2009-02-02 23:34:00,127.725,127.725,127.71,127.71,68000000.0
2009-02-02 23:35:00,127.72,127.735,127.715,127.72,45000000.0
2009-02-02 23:36:00,127.725,127.74,127.65,127.665,176600000.0
2009-02-02 23:37:00,127.665,127.7,127.66,127.695,83400000.0
2009-02-02 23:38:00,127.71,127.72,127.685,127.685,27600000.0
2009-02-02 23:39:00,127.685,127.715,127.675,127.715,95400000.0
2009-02-02 23:40:00,127.68,127.695,127.635,127.665,169600000.0
2009-02-02 23:41:00,127.665,127.695,127.66,127.68,42000000.0
2009-02-02 23:42:00,127.695,127.695,127.68,127.68,64000000.0
2009-02-02 23:43:00,127.69,127.69,127.69,127.69,19200000.0
2009-02-02 23:44:00,127.69,127.705,127.69,127.69,56000000.0
2009-02-02 23:45:00,127.695,127.695,127.645,127.675,43600000.0
2009-02-02 23:46:00,127.65,127.655,127.63,127.64,50800000.0
2009-02-02 23:47:00,127.64,127.71,127.63,127.71,226200000.0
2009-02-02 23:48:00,127.715,127.78,127.71,127.775,166800000.0
2009-02-02 23:49:00,127.765,127.785,127.765,127.775,71400000.0
2009-02-02 23:50:00,127.78,127.785,127.76,127.78,96000000.0
2009-02-02 23:51:00,127.775,127.825,127.76,127.775,153400000.0
2009-02-02 23:52:00,127.775,127.785,127.765,127.765,63200000.0
2009-02-02 23:53:00,127.77,127.795,127.76,127.76,137400000.0
2009-02-02 23:54:00,127.76,127.76,127.76,127.76,20000000.0
2009-02-02 23:55:00,127.695,127.725,127.65,127.655,150800000.0
2009-02-02 23:56:00,127.655,127.665,127.655,127.655,81600000.0
2009-02-02 23:57:00,127.675,127.675,127.655,127.655,68200000.0
2009-02-02 23:58:00,127.655,127.655,127.655,127.655,30400000.0
2009-02-02 23:59:00,127.655,127.655,127.53,127.545,117700000.0
2009-02-03 00:00:00,127.53,127.595,127.51,127.58,139200000.0
2009-02-03 00:01:00,127.59,127.59,127.48,127.54,86400000.0
2009-02-03 00:02:00,127.54,127.54,127.475,127.48,48000000.0
2009-02-03 00:03:00,127.475,127.48,127.435,127.435,105600000.0
2009-02-03 00:04:00,127.425,127.425,127.35,127.375,159200000.0
2009-02-03 00:05:00,127.375,127.385,127.355,127.385,96000000.0
2009-02-03 00:06:00,127.385,127.395,127.225,127.225,153400000.0
2009-02-03 00:07:00,127.225,127.28,127.225,127.275,155200000.0
2009-02-03 00:08:00,127.27,127.29,127.215,127.24,112200000.0
2009-02-03 00:09:00,127.245,127.305,127.215,127.28,125800000.0
2009-02-03 00:10:00,127.295,127.35,127.275,127.305,93600000.0
2009-02-03 00:11:00,127.305,127.35,127.295,127.325,33600000.0
2009-02-03 00:12:00,127.32,127.34,127.305,127.315,64800000.0
2009-02-03 00:13:00,127.315,127.34,127.31,127.34,31600000.0
2009-02-03 00:14:00,127.335,127.355,127.335,127.345,48200000.0
2009-02-03 00:15:00,127.355,127.355,127.345,127.345,39200000.0
2009-02-03 00:16:00,127.365,127.37,127.365,127.37,9000000.0
2009-02-03 00:17:00,127.38,127.395,127.37,127.39,15400000.0
2009-02-03 00:18:00,127.39,127.39,127.385,127.385,36000000.0
2009-02-03 00:19:00,127.395,127.435,127.36,127.385,27600000.0
2009-02-03 00:20:00,127.354,127.381,127.333,127.348,79600000.0
2009-02-03 00:21:00,127.38,127.38,127.37,127.37,3600000.0
2009-02-03 00:22:00,127.375,127.4,127.375,127.4,17200000.0
2009-02-03 00:23:00,127.405,127.435,127.395,127.415,48000000.0
2009-02-03 00:24:00,127.415,127.43,127.355,127.355,80400000.0
2009-02-03 00:25:00,127.365,127.405,127.36,127.39,54400000.0
2009-02-03 00:26:00,127.405,127.455,127.395,127.44,67200000.0
2009-02-03 00:27:00,127.45,127.475,127.37,127.41,25600000.0
2009-02-03 00:28:00,127.41,127.435,127.41,127.42,20800000.0
2009-02-03 00:29:00,127.42,127.42,127.35,127.375,45800000.0
2009-02-03 00:30:00,127.375,127.375,127.35,127.355,33600000.0
2009-02-03 00:31:00,127.355,127.355,127.325,127.325,57400000.0
2009-02-03 00:32:00,127.325,127.33,127.27,127.32,56400000.0
2009-02-03 00:33:00,127.32,127.33,127.285,127.33,41200000.0
2009-02-03 00:34:00,127.33,127.33,127.3,127.3,10400000.0
2009-02-03 00:35:00,127.29,127.3,127.255,127.255,63200000.0
2009-02-03 00:36:00,127.255,127.275,127.195,127.215,82400000.0
2009-02-03 00:37:00,127.21,127.215,127.165,127.18,104400000.0
2009-02-03 00:38:00,127.18,127.23,127.175,127.23,56200000.0
2009-02-03 00:39:00,127.225,127.225,127.165,127.195,46200000.0
2009-02-03 00:40:00,127.205,127.22,127.18,127.19,21800000.0
2009-02-03 00:41:00,127.2,127.2,127.18,127.185,33000000.0
2009-02-03 00:42:00,127.195,127.2,127.185,127.19,39000000.0
2009-02-03 00:43:00,127.195,127.22,127.195,127.21,13800000.0
2009-02-03 00:44:00,127.22,127.22,127.18,127.18,69400000.0
2009-02-03 00:45:00,127.185,127.185,127.125,127.155,25000000.0
2009-02-03 00:46:00,127.121,127.151,127.091,127.134,300000000.0
2009-02-03 00:47:00,127.14,127.155,127.135,127.135,25400000.0
2009-02-03 00:48:00,127.145,127.155,127.115,127.12,40800000.0
2009-02-03 00:49:00,127.11,127.13,127.105,127.115,39200000.0
2009-02-03 00:50:00,127.11,127.135,127.105,127.13,29800000.0
2009-02-03 00:51:00,127.135,127.145,127.12,127.135,45000000.0
2009-02-03 00:52:00,127.125,127.135,127.125,127.135,8800000.0
2009-02-03 00:53:00,127.135,127.135,127.125,127.125,4800000.0
2009-02-03 00:54:00,127.115,127.135,127.115,127.115,33600000.0
2009-02-03 00:55:00,127.11,127.145,127.11,127.145,65600000.0
2009-02-03 00:56:00,127.145,127.145,127.145,127.145,3200000.0
2009-02-03 00:57:00,127.15,127.155,127.15,127.155,8000000.0
2009-02-03 00:58:00,127.145,127.155,127.145,127.155,12000000.0
2009-02-03 00:59:00,127.15,127.2,127.15,127.175,8000000.0
2009-02-03 01:00:00,127.18,127.26,127.17,127.24,84000000.0
2009-02-03 01:01:00,127.26,127.265,127.23,127.24,86200000.0
2009-02-03 01:02:00,127.24,127.27,127.23,127.27,36200000.0
2009-02-03 01:03:00,127.24,127.26,127.18,127.18,107400000.0
2009-02-03 01:04:00,127.185,127.19,127.155,127.17,105400000.0
2009-02-03 01:05:00,127.175,127.22,127.175,127.215,42600000.0
2009-02-03 01:06:00,127.215,127.235,127.215,127.23,28200000.0
2009-02-03 01:07:00,127.215,127.215,127.19,127.215,39200000.0
2009-02-03 01:08:00,127.205,127.225,127.205,127.215,32000000.0
2009-02-03 01:09:00,127.23,127.235,127.19,127.2,124000000.0
2009-02-03 01:10:00,127.205,127.205,127.16,127.18,179600000.0
2009-02-03 01:11:00,127.19,127.205,127.185,127.19,46400000.0
2009-02-03 01:12:00,127.19,127.195,127.185,127.195,43200000.0
2009-02-03 01:13:00,127.195,127.2,127.185,127.195,50400000.0
2009-02-03 01:14:00,127.195,127.195,127.14,127.14,92000000.0
2009-02-03 01:15:00,127.14,127.19,127.14,127.19,76400000.0
2009-02-03 01:16:00,127.18,127.195,127.16,127.175,60000000.0
2009-02-03 01:17:00,127.175,127.175,127.16,127.165,7200000.0
2009-02-03 01:18:00,127.16,127.16,127.14,127.155,36400000.0
2009-02-03 01:19:00,127.155,127.165,127.14,127.14,39200000.0
2009-02-03 01:20:00,127.145,127.155,127.095,127.11,44400000.0
2009-02-03 01:21:00,127.105,127.115,127.095,127.105,17600000.0
2009-02-03 01:22:00,127.095,127.095,127.025,127.03,78800000.0
2009-02-03 01:23:00,127.03,127.04,126.96,126.96,88400000.0
2009-02-03 01:24:00,126.96,126.995,126.905,126.915,133800000.0
2009-02-03 01:25:00,126.915,126.93,126.89,126.93,31600000.0
2009-02-03 01:26:00,126.92,126.945,126.915,126.945,31600000.0
2009-02-03 01:27:00,126.95,126.96,126.95,126.96,15600000.0
2009-02-03 01:28:00,126.96,126.97,126.94,126.94,23600000.0
2009-02-03 01:29:00,126.945,126.965,126.945,126.95,36800000.0
2009-02-03 01:30:00,126.95,126.97,126.875,126.935,89200000.0
2009-02-03 01:31:00,126.95,126.99,126.95,126.98,58800000.0
2009-02-03 01:32:00,126.995,127.0,126.965,126.98,72000000.0
2009-02-03 01:33:00,126.97,127.095,126.97,127.085,69600000.0
2009-02-03 01:34:00,127.08,127.145,127.055,127.075,100800000.0
2009-02-03 01:35:00,127.085,127.155,127.055,127.15,65200000.0
2009-02-03 01:36:00,127.155,127.195,127.14,127.195,66800000.0
2009-02-03 01:37:00,127.2,127.2,127.17,127.175,49600000.0
2009-02-03 01:38:00,127.175,127.175,127.16,127.175,32400000.0
2009-02-03 01:39:00,127.175,127.215,127.175,127.215,46800000.0
2009-02-03 01:40:00,127.21,127.215,127.205,127.21,34800000.0
2009-02-03 01:41:00,127.21,127.21,127.195,127.21,21600000.0
2009-02-03 01:42:00,127.2,127.2,127.17,127.17,15600000.0
2009-02-03 01:43:00,127.17,127.185,127.155,127.155,120400000.0
2009-02-03 01:44:00,127.155,127.165,127.11,127.125,77600000.0
2009-02-03 01:45:00,127.125,127.125,127.055,127.06,202400000.0
2009-02-03 01:46:00,127.06,127.06,127.015,127.025,69200000.0
2009-02-03 01:47:00,127.025,127.045,127.0,127.04,119600000.0
2009-02-03 01:48:00,127.04,127.075,127.035,127.075,39200000.0
2009-02-03 01:49:00,127.075,127.09,127.07,127.09,16400000.0
2009-02-03 01:50:00,127.1,127.105,127.1,127.105,8400000.0
2009-02-03 01:51:00,127.041,127.096,127.04,127.063,202800000.0
2009-02-03 01:52:00,127.105,127.14,127.07,127.095,54800000.0
2009-02-03 01:53:00,127.105,127.105,127.055,127.08,26000000.0
2009-02-03 01:54:00,127.08,127.08,127.005,127.005,96400000.0
2009-02-03 01:55:00,127.0,127.005,126.93,126.945,115600000.0
2009-02-03 01:56:00,126.95,126.955,126.905,126.91,204400000.0
2009-02-03 01:57:00,126.91,126.935,126.905,126.935,73200000.0
2009-02-03 01:58:00,126.935,126.945,126.925,126.93,74800000.0
2009-02-03 01:59:00,126.925,126.97,126.9,126.905,88800000.0
2009-02-03 02:00:00,126.905,126.98,126.905,126.945,143600000.0
2009-02-03 02:01:00,126.95,126.98,126.945,126.98,42800000.0
2009-02-03 02:02:00,126.985,127.015,126.985,127.015,19200000.0
2009-02-03 02:03:00,127.02,127.035,127.015,127.03,78800000.0
2009-02-03 02:04:00,127.03,127.09,127.03,127.055,66600000.0
2009-02-03 02:05:00,127.06,127.06,126.995,127.015,176200000.0
2009-02-03 02:06:00,127.015,127.02,126.955,127.02,79600000.0
2009-02-03 02:07:00,127.02,127.02,126.99,127.01,34200000.0
2009-02-03 02:08:00,127.01,127.075,127.01,127.055,177800000.0
2009-02-03 02:09:00,127.055,127.14,127.035,127.11,106600000.0
2009-02-03 02:10:00,127.11,127.115,127.035,127.115,63400000.0
2009-02-03 02:11:00,127.115,127.115,127.09,127.105,44800000.0
2009-02-03 02:12:00,127.08,127.08,127.055,127.075,100400000.0
2009-02-03 02:13:00,127.075,127.115,127.075,127.105,64000000.0
2009-02-03 02:14:00,127.115,127.115,127.045,127.065,157600000.0
2009-02-03 02:15:00,127.065,127.075,127.065,127.065,12800000.0
2009-02-03 02:16:00,127.065,127.075,127.055,127.055,57600000.0
2009-02-03 02:17:00,127.065,127.065,127.055,127.065,36400000.0
2009-02-03 02:18:00,127.065,127.105,127.055,127.095,72400000.0
2009-02-03 02:19:00,127.085,127.11,127.085,127.11,90000000.0
2009-02-03 02:20:00,127.1,127.145,127.095,127.145,25400000.0
2009-02-03 02:21:00,127.15,127.225,127.15,127.19,134200000.0
2009-02-03 02:22:00,127.21,127.325,127.18,127.275,90000000.0
2009-02-03 02:23:00,127.275,127.275,127.265,127.265,9400000.0
2009-02-03 02:24:00,127.265,127.315,127.245,127.245,138400000.0
2009-02-03 02:25:00,127.24,127.285,127.23,127.24,81400000.0
2009-02-03 02:26:00,127.25,127.28,127.25,127.28,48400000.0
2009-02-03 02:27:00,127.28,127.28,127.28,127.28,16000000.0
2009-02-03 02:28:00,127.265,127.265,127.24,127.245,35200000.0
2009-02-03 02:29:00,127.245,127.25,127.235,127.25,20000000.0
2009-02-03 02:30:00,127.24,127.275,127.235,127.25,66400000.0
2009-02-03 02:31:00,127.25,127.285,127.22,127.275,45200000.0
2009-02-03 02:32:00,127.27,127.345,127.235,127.275,208400000.0
2009-02-03 02:33:00,127.275,127.275,127.215,127.23,117400000.0
2009-02-03 02:34:00,127.225,127.285,127.21,127.275,133800000.0
2009-02-03 02:35:00,127.28,127.305,127.27,127.29,84000000.0
2009-02-03 02:36:00,127.295,127.295,127.245,127.26,100400000.0
2009-02-03 02:37:00,127.26,127.265,127.185,127.215,145400000.0
2009-02-03 02:38:00,127.225,127.225,127.17,127.185,180200000.0
2009-02-03 02:39:00,127.185,127.23,127.185,127.22,30400000.0
2009-02-03 02:40:00,127.23,127.235,127.195,127.235,19000000.0
2009-02-03 02:41:00,127.235,127.275,127.23,127.275,29600000.0
2009-02-03 02:42:00,127.275,127.275,127.26,127.27,17200000.0
2009-02-03 02:43:00,127.27,127.3,127.245,127.265,87600000.0
2009-02-03 02:44:00,127.28,127.3,127.2,127.265,145600000.0
2009-02-03 02:45:00,127.275,127.275,127.22,127.24,129800000.0
2009-02-03 02:46:00,127.235,127.24,127.185,127.24,86200000.0
2009-02-03 02:47:00,127.245,127.26,127.18,127.235,135200000.0
2009-02-03 02:48:00,127.225,127.225,127.19,127.2,40600000.0
2009-02-03 02:49:00,127.205,127.21,127.195,127.2,33000000.0
2009-02-03 02:50:00,127.195,127.2,127.19,127.19,11000000.0
2009-02-03 02:51:00,127.185,127.2,127.175,127.175,16800000.0
2009-02-03 02:52:00,127.175,127.19,127.15,127.19,63800000.0
2009-02-03 02:53:00,127.19,127.19,127.15,127.185,109200000.0
2009-02-03 02:54:00,127.18,127.23,127.155,127.225,110200000.0
2009-02-03 02:55:00,127.215,127.215,127.09,127.15,291800000.0
2009-02-03 02:56:00,127.15,127.185,127.135,127.185,131400000.0
2009-02-03 02:57:00,127.19,127.2,127.135,127.16,38400000.0
2009-02-03 02:58:00,127.15,127.17,127.08,127.08,125000000.0
2009-02-03 02:59:00,127.085,127.14,127.085,127.14,33600000.0
2009-02-03 03:00:00,127.14,127.14,127.07,127.07,138200000.0
2009-02-03 03:01:00,127.07,127.08,127.065,127.08,43400000.0
2009-02-03 03:02:00,127.08,127.165,127.035,127.15,113600000.0
2009-02-03 03:03:00,127.155,127.165,127.13,127.14,41400000.0
2009-02-03 03:04:00,127.13,127.145,127.105,127.105,61400000.0
2009-02-03 03:05:00,127.115,127.205,127.105,127.205,206000000.0
2009-02-03 03:06:00,127.195,127.195,127.13,127.15,125000000.0
2009-02-03 03:07:00,127.15,127.165,127.13,127.165,139400000.0
2009-02-03 03:08:00,127.18,127.18,127.145,127.15,30400000.0
2009-02-03 03:09:00,127.155,127.17,127.15,127.165,23000000.0
2009-02-03 03:10:00,127.16,127.195,127.155,127.195,29400000.0
2009-02-03 03:11:00,127.195,127.305,127.185,127.275,141000000.0
2009-02-03 03:12:00,127.265,127.4,127.255,127.39,83600000.0
2009-02-03 03:13:00,127.405,127.46,127.355,127.4,307200000.0
2009-02-03 03:14:00,127.41,127.485,127.37,127.485,130200000.0
2009-02-03 03:15:00,127.485,127.5,127.375,127.385,117800000.0
2009-02-03 03:16:00,127.38,127.43,127.375,127.43,133800000.0
2009-02-03 03:17:00,127.44,127.47,127.4,127.435,91600000.0
2009-02-03 03:18:00,127.45,127.505,127.43,127.5,106000000.0
2009-02-03 03:19:00,127.5,127.51,127.49,127.51,23600000.0
2009-02-03 03:20:00,127.51,127.64,127.5,127.64,143600000.0
2009-02-03 03:21:00,127.645,127.675,127.635,127.67,91200000.0
2009-02-03 03:22:00,127.665,127.69,127.66,127.69,51400000.0
2009-02-03 03:23:00,127.69,127.69,127.445,127.47,130800000.0
2009-02-03 03:24:00,127.47,127.52,127.465,127.52,86000000.0
2009-02-03 03:25:00,127.52,127.56,127.52,127.545,87000000.0
2009-02-03 03:26:00,127.545,127.575,127.54,127.54,45800000.0
2009-02-03 03:27:00,127.545,127.565,127.525,127.525,39400000.0
2009-02-03 03:28:00,127.53,127.63,127.515,127.63,72600000.0
2009-02-03 03:29:00,127.635,127.645,127.59,127.595,33600000.0
2009-02-03 03:30:00,127.605,127.61,127.56,127.585,82800000.0
2009-02-03 03:31:00,127.58,127.59,127.46,127.46,98400000.0
2009-02-03 03:32:00,127.465,127.525,127.465,127.52,67600000.0
2009-02-03 03:33:00,127.515,127.515,127.4,127.435,114600000.0
2009-02-03 03:34:00,127.435,127.435,127.315,127.315,221000000.0
2009-02-03 03:35:00,127.325,127.365,127.31,127.36,243000000.0
2009-02-03 03:36:00,127.36,127.395,127.35,127.39,83000000.0
2009-02-03 03:37:00,127.39,127.39,127.335,127.37,97000000.0
2009-02-03 03:38:00,127.37,127.375,127.315,127.355,123200000.0
2009-02-03 03:39:00,127.345,127.37,127.315,127.34,88000000.0
2009-02-03 03:40:00,127.35,127.38,127.335,127.35,66000000.0
2009-02-03 03:41:00,127.35,127.35,127.32,127.32,81600000.0
2009-02-03 03:42:00,127.335,127.335,127.305,127.305,104200000.0
2009-02-03 03:43:00,127.305,127.32,127.28,127.32,166000000.0
2009-02-03 03:44:00,127.315,127.365,127.315,127.365,82200000.0
2009-02-03 03:45:00,127.38,127.41,127.245,127.26,289600000.0
2009-02-03 03:46:00,127.26,127.27,127.18,127.19,148600000.0
2009-02-03 03:47:00,127.19,127.3,127.19,127.29,46600000.0
2009-02-03 03:48:00,127.265,127.275,127.22,127.24,27200000.0
2009-02-03 03:49:00,127.24,127.26,127.235,127.245,45200000.0
2009-02-03 03:50:00,127.205,127.225,127.175,127.215,179000000.0
2009-02-03 03:51:00,127.22,127.25,127.19,127.24,79000000.0
2009-02-03 03:52:00,127.24,127.24,127.105,127.13,114400000.0
2009-02-03 03:53:00,127.135,127.14,127.09,127.11,91600000.0
2009-02-03 03:54:00,127.11,127.125,127.105,127.105,97000000.0
2009-02-03 03:55:00,127.105,127.17,127.105,127.13,195400000.0
2009-02-03 03:56:00,127.14,127.145,127.11,127.145,106800000.0
2009-02-03 03:57:00,127.145,127.155,127.125,127.14,58800000.0
2009-02-03 03:58:00,127.13,127.145,127.12,127.145,38200000.0
2009-02-03 03:59:00,127.16,127.175,127.13,127.135,43000000.0
2009-02-03 04:00:00,127.13,127.135,127.125,127.125,32000000.0
2009-02-03 04:01:00,127.13,127.145,127.125,127.14,46200000.0
2009-02-03 04:02:00,127.145,127.145,127.12,127.12,18800000.0
2009-02-03 04:03:00,127.12,127.135,127.11,127.125,43000000.0
2009-02-03 04:04:00,127.125,127.125,127.04,127.045,98200000.0
2009-02-03 04:05:00,127.04,127.075,127.035,127.06,184200000.0
2009-02-03 04:06:00,127.055,127.055,126.99,126.995,129800000.0
2009-02-03 04:07:00,126.995,126.995,126.85,126.855,131200000.0
2009-02-03 04:08:00,126.865,126.875,126.8,126.845,174800000.0
2009-02-03 04:09:00,126.85,126.86,126.81,126.86,125000000.0
2009-02-03 04:10:00,126.865,126.865,126.835,126.865,81200000.0
2009-02-03 04:11:00,126.865,127.015,126.865,127.015,181000000.0
2009-02-03 04:12:00,127.01,127.195,127.01,127.085,269400000.0
2009-02-03 04:13:00,127.08,127.31,127.065,127.305,168400000.0
2009-02-03 04:14:00,127.3,127.365,127.295,127.295,218200000.0
2009-02-03 04:15:00,127.3,127.405,127.26,127.405,200800000.0
2009-02-03 04:16:00,127.405,127.565,127.375,127.5,199400000.0
2009-02-03 04:17:00,127.5,127.565,127.5,127.535,103200000.0
2009-02-03 04:18:00,127.53,127.645,127.525,127.645,94000000.0
2009-02-03 04:19:00,127.65,127.96,127.65,127.96,159800000.0
2009-02-03 04:20:00,127.97,128.065,127.83,127.83,173200000.0
2009-02-03 04:21:00,127.845,127.89,127.815,127.84,84800000.0
2009-02-03 04:22:00,127.845,127.845,127.695,127.715,116600000.0
2009-02-03 04:23:00,127.72,127.76,127.665,127.7,198600000.0
2009-02-03 04:24:00,127.695,127.765,127.675,127.765,134600000.0
2009-02-03 04:25:00,127.77,127.815,127.69,127.805,207400000.0
2009-02-03 04:26:00,127.815,127.865,127.79,127.85,306200000.0
2009-02-03 04:27:00,127.845,127.885,127.805,127.84,216200000.0
2009-02-03 04:28:00,127.845,127.89,127.82,127.86,250200000.0
2009-02-03 04:29:00,127.86,127.925,127.85,127.92,162800000.0
2009-02-03 04:30:00,127.92,127.99,127.895,127.98,168000000.0
2009-02-03 04:31:00,127.98,127.995,127.765,127.765,164800000.0
2009-02-03 04:32:00,127.765,127.765,127.67,127.675,247800000.0
2009-02-03 04:33:00,127.675,127.675,127.595,127.625,234400000.0
2009-02-03 04:34:00,127.62,127.62,127.515,127.56,206800000.0
2009-02-03 04:35:00,127.56,127.57,127.495,127.545,267800000.0
2009-02-03 04:36:00,127.55,127.58,127.54,127.555,130600000.0
2009-02-03 04:37:00,127.555,127.605,127.55,127.56,81200000.0
2009-02-03 04:38:00,127.555,127.57,127.53,127.53,108600000.0
2009-02-03 04:39:00,127.53,127.56,127.53,127.54,122400000.0
2009-02-03 04:40:00,127.55,127.605,127.54,127.585,59000000.0
2009-02-03 04:41:00,127.585,127.71,127.58,127.71,126000000.0
2009-02-03 04:42:00,127.715,127.765,127.67,127.705,199200000.0
2009-02-03 04:43:00,127.715,127.835,127.715,127.835,146400000.0
2009-02-03 04:44:00,127.83,127.865,127.765,127.78,186600000.0
2009-02-03 04:45:00,127.77,127.85,127.765,127.825,130600000.0
2009-02-03 04:46:00,127.805,127.805,127.755,127.755,25000000.0
2009-02-03 04:47:00,127.75,127.755,127.745,127.755,22200000.0
2009-02-03 04:48:00,127.745,127.745,127.695,127.705,38200000.0
2009-02-03 04:49:00,127.695,127.73,127.685,127.725,58000000.0
2009-02-03 04:50:00,127.72,127.725,127.655,127.655,74000000.0
2009-02-03 04:51:00,127.665,127.675,127.615,127.625,86400000.0
2009-02-03 04:52:00,127.625,127.635,127.625,127.625,48000000.0
2009-02-03 04:53:00,127.635,127.635,127.615,127.625,54400000.0
2009-02-03 04:54:00,127.625,127.645,127.59,127.605,87600000.0
2009-02-03 04:55:00,127.605,127.605,127.53,127.555,104600000.0
2009-02-03 04:56:00,127.56,127.585,127.535,127.55,55000000.0
2009-02-03 04:57:00,127.555,127.555,127.515,127.53,35400000.0
2009-02-03 04:58:00,127.53,127.53,127.48,127.495,40400000.0
2009-02-03 04:59:00,127.5,127.56,127.48,127.525,112000000.0
2009-02-03 05:00:00,127.53,127.53,127.485,127.505,210200000.0
2009-02-03 05:01:00,127.505,127.595,127.505,127.58,167200000.0
2009-02-03 05:02:00,127.58,127.59,127.515,127.555,62000000.0
2009-02-03 05:03:00,127.57,127.61,127.57,127.61,26800000.0
2009-02-03 05:04:00,127.595,127.595,127.59,127.595,9800000.0
2009-02-03 05:05:00,127.605,127.61,127.605,127.61,16000000.0
2009-02-03 05:06:00,127.615,127.64,127.615,127.64,18800000.0
2009-02-03 05:07:00,127.645,127.665,127.635,127.655,138400000.0
2009-02-03 05:08:00,127.665,127.665,127.66,127.66,117200000.0
2009-02-03 05:09:00,127.66,127.665,127.635,127.645,253200000.0
2009-02-03 05:10:00,127.645,127.66,127.645,127.66,26400000.0
2009-02-03 05:11:00,127.66,127.68,127.615,127.635,32200000.0
2009-02-03 05:12:00,127.625,127.66,127.605,127.605,50000000.0
2009-02-03 05:13:00,127.605,127.615,127.595,127.595,16200000.0
2009-02-03 05:14:00,127.575,127.59,127.52,127.555,35000000.0
2009-02-03 05:15:00,127.555,127.555,127.515,127.515,65200000.0
2009-02-03 05:16:00,127.515,127.545,127.515,127.54,58600000.0
2009-02-03 05:17:00,127.545,127.655,127.535,127.6,40600000.0
2009-02-03 05:18:00,127.61,127.64,127.605,127.63,12800000.0
2009-02-03 05:19:00,127.64,127.645,127.63,127.645,12000000.0
2009-02-03 05:20:00,127.635,127.645,127.63,127.63,21200000.0
2009-02-03 05:21:00,127.625,127.64,127.595,127.605,31800000.0
2009-02-03 05:22:00,127.615,127.62,127.59,127.62,15400000.0
2009-02-03 05:23:00,127.6,127.61,127.585,127.585,30200000.0
2009-02-03 05:24:00,127.585,127.595,127.585,127.595,19200000.0
2009-02-03 05:25:00,127.6,127.645,127.585,127.645,109000000.0
2009-02-03 05:26:00,127.645,127.655,127.585,127.585,84400000.0
2009-02-03 05:27:00,127.585,127.645,127.585,127.625,94400000.0
2009-02-03 05:28:00,127.615,127.635,127.615,127.625,72000000.0
2009-02-03 05:29:00,127.625,127.625,127.555,127.555,102400000.0
2009-02-03 05:30:00,127.565,127.755,127.565,127.735,279000000.0
2009-02-03 05:31:00,127.735,127.845,127.735,127.825,84600000.0
2009-02-03 05:32:00,127.825,127.87,127.82,127.865,102400000.0
2009-02-03 05:33:00,127.87,127.935,127.79,127.935,233600000.0
2009-02-03 05:34:00,127.935,128.01,127.915,127.92,130600000.0
2009-02-03 05:35:00,127.925,128.015,127.89,128.005,211200000.0
2009-02-03 05:36:00,128.03,128.065,127.985,128.025,264000000.0
2009-02-03 05:37:00,128.03,128.08,127.985,127.995,259000000.0
2009-02-03 05:38:00,127.99,128.1,127.985,128.04,157600000.0
2009-02-03 05:39:00,128.04,128.095,128.015,128.045,129800000.0
2009-02-03 05:40:00,128.05,128.07,127.99,127.995,126200000.0
2009-02-03 05:41:00,127.99,128.055,127.95,128.055,211800000.0
2009-02-03 05:42:00,128.045,128.075,128.015,128.05,145000000.0
2009-02-03 05:43:00,128.055,128.08,128.03,128.03,197400000.0
2009-02-03 05:44:00,128.02,128.145,128.015,128.13,177000000.0
2009-02-03 05:45:00,128.13,128.15,127.93,127.93,175400000.0
2009-02-03 05:46:00,127.925,127.98,127.925,127.945,173000000.0
2009-02-03 05:47:00,127.96,128.07,127.925,128.055,179000000.0
2009-02-03 05:48:00,128.055,128.07,128.045,128.07,119800000.0
2009-02-03 05:49:00,128.07,128.105,128.01,128.025,122600000.0
2009-02-03 05:50:00,128.025,128.025,127.945,127.965,35000000.0
2009-02-03 05:51:00,127.96,128.02,127.96,128.015,81000000.0
2009-02-03 05:52:00,128.01,128.065,128.0,128.03,148200000.0
2009-02-03 05:53:00,128.02,128.115,128.02,128.105,140000000.0
2009-02-03 05:54:00,128.115,128.125,127.965,127.975,129600000.0
2009-02-03 05:55:00,127.965,128.065,127.965,128.06,150800000.0
2009-02-03 05:56:00,128.06,128.25,128.06,128.21,182200000.0
2009-02-03 05:57:00,128.21,128.21,128.1,128.155,313800000.0
2009-02-03 05:58:00,128.15,128.17,128.12,128.12,173800000.0
2009-02-03 05:59:00,128.125,128.145,128.12,128.13,83200000.0
2009-02-03 06:00:00,128.13,128.135,128.045,128.05,128200000.0
2009-02-03 06:01:00,128.05,128.09,128.02,128.03,135800000.0
2009-02-03 06:02:00,128.04,128.04,127.86,127.865,55400000.0
2009-02-03 06:03:00,127.85,127.865,127.745,127.78,256400000.0
2009-02-03 06:04:00,127.755,127.83,127.735,127.83,120600000.0
2009-02-03 06:05:00,127.83,127.89,127.775,127.81,89400000.0
2009-02-03 06:06:00,127.81,127.85,127.8,127.83,116000000.0
2009-02-03 06:07:00,127.83,127.835,127.75,127.805,74400000.0
2009-02-03 06:08:00,127.82,127.82,127.72,127.77,57400000.0
2009-02-03 06:09:00,127.78,127.865,127.77,127.86,133200000.0
2009-02-03 06:10:00,127.855,127.875,127.745,127.76,185200000.0
2009-02-03 06:11:00,127.76,127.765,127.55,127.595,222400000.0
2009-02-03 06:12:00,127.595,127.595,127.445,127.46,180200000.0
2009-02-03 06:13:00,127.465,127.48,127.375,127.39,186600000.0
2009-02-03 06:14:00,127.37,127.37,127.25,127.27,210200000.0
2009-02-03 06:15:00,127.27,127.395,127.27,127.33,140200000.0
2009-02-03 06:16:00,127.33,127.39,127.29,127.345,156000000.0
2009-02-03 06:17:00,127.35,127.49,127.345,127.49,177400000.0
2009-02-03 06:18:00,127.49,127.5,127.465,127.47,117800000.0
2009-02-03 06:19:00,127.475,127.525,127.47,127.505,125000000.0
2009-02-03 06:20:00,127.5,127.51,127.465,127.475,73600000.0
2009-02-03 06:21:00,127.475,127.585,127.465,127.55,73400000.0
2009-02-03 06:22:00,127.555,127.555,127.485,127.51,156800000.0
2009-02-03 06:23:00,127.52,127.55,127.515,127.545,45400000.0
2009-02-03 06:24:00,127.55,127.6,127.535,127.6,61600000.0
2009-02-03 06:25:00,127.61,127.62,127.525,127.575,120400000.0
2009-02-03 06:26:00,127.575,127.625,127.54,127.625,125600000.0
2009-02-03 06:27:00,127.63,127.63,127.585,127.615,109000000.0
2009-02-03 06:28:00,127.62,127.64,127.605,127.625,18800000.0
2009-02-03 06:29:00,127.625,127.625,127.565,127.605,70000000.0
2009-02-03 06:30:00,127.615,127.685,127.605,127.675,48000000.0
2009-02-03 06:31:00,127.67,127.695,127.615,127.645,125400000.0
2009-02-03 06:32:00,127.65,127.65,127.59,127.64,168000000.0
2009-02-03 06:33:00,127.635,127.725,127.63,127.715,108800000.0
2009-02-03 06:34:00,127.72,127.8,127.69,127.77,185600000.0
2009-02-03 06:35:00,127.765,127.765,127.69,127.69,67200000.0
2009-02-03 06:36:00,127.69,127.745,127.685,127.715,92800000.0
2009-02-03 06:37:00,127.715,127.73,127.715,127.715,25600000.0
2009-02-03 06:38:00,127.715,127.77,127.71,127.715,86400000.0
2009-02-03 06:39:00,127.715,127.78,127.625,127.77,158400000.0
2009-02-03 06:40:00,127.765,127.765,127.7,127.74,67200000.0
2009-02-03 06:41:00,127.74,127.74,127.665,127.665,65600000.0
2009-02-03 06:42:00,127.67,127.71,127.66,127.71,161600000.0
2009-02-03 06:43:00,127.71,127.725,127.68,127.695,78400000.0
2009-02-03 06:44:00,127.7,127.73,127.695,127.715,51200000.0
2009-02-03 06:45:00,127.71,127.725,127.7,127.725,64000000.0
2009-02-03 06:46:00,127.725,127.745,127.7,127.73,113600000.0
2009-02-03 06:47:00,127.725,127.765,127.725,127.76,163200000.0
2009-02-03 06:48:00,127.765,127.775,127.72,127.72,177600000.0
2009-02-03 06:49:00,127.715,127.715,127.685,127.685,84800000.0
2009-02-03 06:50:00,127.685,127.71,127.675,127.7,196800000.0
2009-02-03 06:51:00,127.695,127.735,127.685,127.715,145600000.0
2009-02-03 06:52:00,127.685,127.715,127.575,127.59,236800000.0
2009-02-03 06:53:00,127.59,127.59,127.575,127.59,57600000.0
2009-02-03 06:54:00,127.59,127.59,127.525,127.58,104800000.0
2009-02-03 06:55:00,127.58,127.58,127.48,127.5,106600000.0
2009-02-03 06:56:00,127.5,127.55,127.5,127.525,64000000.0
2009-02-03 06:57:00,127.525,127.55,127.525,127.535,44800000.0
2009-02-03 06:58:00,127.535,127.555,127.535,127.535,38400000.0
2009-02-03 06:59:00,127.535,127.56,127.535,127.55,41600000.0
2009-02-03 07:00:00,127.55,127.615,127.55,127.605,56000000.0
2009-02-03 07:01:00,127.595,127.595,127.56,127.565,70400000.0
2009-02-03 07:02:00,127.56,127.58,127.56,127.57,25600000.0
2009-02-03 07:03:00,127.56,127.575,127.545,127.545,36800000.0
2009-02-03 07:04:00,127.555,127.575,127.52,127.575,147200000.0
2009-02-03 07:05:00,127.57,127.575,127.555,127.56,67200000.0
2009-02-03 07:06:00,127.555,127.56,127.515,127.515,96000000.0
2009-02-03 07:07:00,127.535,127.545,127.505,127.545,75200000.0
2009-02-03 07:08:00,127.545,127.56,127.545,127.555,57600000.0
2009-02-03 07:09:00,127.555,127.555,127.525,127.535,67200000.0
2009-02-03 07:10:00,127.54,127.555,127.53,127.54,57600000.0
2009-02-03 07:11:00,127.545,127.605,127.545,127.58,44200000.0
2009-02-03 07:12:00,127.575,127.61,127.575,127.58,45000000.0
2009-02-03 07:13:00,127.585,127.645,127.575,127.64,99200000.0
2009-02-03 07:14:00,127.635,127.68,127.605,127.64,97600000.0
2009-02-03 07:15:00,127.64,127.7,127.62,127.66,293000000.0
2009-02-03 07:16:00,127.67,127.76,127.67,127.76,113600000.0
2009-02-03 07:17:00,127.76,127.805,127.75,127.795,86400000.0
2009-02-03 07:18:00,127.795,127.795,127.7,127.74,121600000.0
2009-02-03 07:19:00,127.725,127.73,127.68,127.7,145800000.0
2009-02-03 07:20:00,127.71,127.725,127.7,127.71,86400000.0
2009-02-03 07:21:00,127.725,127.74,127.71,127.725,134400000.0
2009-02-03 07:22:00,127.725,127.74,127.71,127.74,116800000.0
2009-02-03 07:23:00,127.725,127.74,127.7,127.7,132000000.0
2009-02-03 07:24:00,127.695,127.71,127.615,127.69,160000000.0
2009-02-03 07:25:00,127.68,127.695,127.6,127.6,121600000.0
2009-02-03 07:26:00,127.6,127.6,127.47,127.525,314400000.0
2009-02-03 07:27:00,127.525,127.54,127.44,127.45,281000000.0
2009-02-03 07:28:00,127.435,127.435,127.16,127.16,248800000.0
2009-02-03 07:29:00,127.15,127.255,127.125,127.245,203200000.0
2009-02-03 07:30:00,127.24,127.31,127.24,127.27,150400000.0
2009-02-03 07:31:00,127.275,127.3,127.235,127.275,113600000.0
2009-02-03 07:32:00,127.285,127.29,127.085,127.09,382400000.0
2009-02-03 07:33:00,127.09,127.115,126.995,127.01,330400000.0
2009-02-03 07:34:00,127.01,127.05,126.995,127.005,241600000.0
2009-02-03 07:35:00,127.005,127.12,127.005,127.09,289600000.0
2009-02-03 07:36:00,127.09,127.145,127.09,127.125,249600000.0
2009-02-03 07:37:00,127.125,127.125,127.105,127.105,84800000.0
2009-02-03 07:38:00,127.115,127.135,127.06,127.13,320000000.0
2009-02-03 07:39:00,127.13,127.135,127.03,127.04,231200000.0
2009-02-03 07:40:00,127.045,127.055,127.025,127.03,153600000.0
2009-02-03 07:41:00,127.025,127.035,127.0,127.02,168000000.0
2009-02-03 07:42:00,127.03,127.135,127.015,127.13,168800000.0
2009-02-03 07:43:00,127.13,127.175,127.13,127.175,155200000.0
2009-02-03 07:44:00,127.17,127.17,127.11,127.125,147200000.0
2009-02-03 07:45:00,127.125,127.135,127.105,127.125,92800000.0
2009-02-03 07:46:00,127.125,127.145,127.075,127.075,124800000.0
2009-02-03 07:47:00,127.07,127.07,126.99,127.025,264000000.0
2009-02-03 07:48:00,127.025,127.03,126.995,126.995,146400000.0
2009-02-03 07:49:00,126.995,127.01,126.975,126.99,149600000.0
2009-02-03 07:50:00,126.985,126.995,126.925,126.93,351200000.0
2009-02-03 07:51:00,126.93,126.975,126.89,126.905,274000000.0
2009-02-03 07:52:00,126.905,126.905,126.83,126.85,301600000.0
2009-02-03 07:53:00,126.845,126.865,126.805,126.815,291200000.0
2009-02-03 07:54:00,126.83,126.84,126.8,126.8,191200000.0
2009-02-03 07:55:00,126.795,126.81,126.755,126.785,294400000.0
2009-02-03 07:56:00,126.785,126.805,126.73,126.735,273400000.0
2009-02-03 07:57:00,126.735,126.86,126.73,126.845,171000000.0
2009-02-03 07:58:00,126.855,126.875,126.835,126.86,139400000.0
2009-02-03 07:59:00,126.865,126.93,126.86,126.92,145200000.0
2009-02-03 08:00:00,126.92,126.94,126.895,126.905,194600000.0
2009-02-03 08:01:00,126.915,126.935,126.91,126.915,80000000.0
2009-02-03 08:02:00,126.915,126.965,126.915,126.955,213200000.0
2009-02-03 08:03:00,126.955,127.09,126.945,127.085,220400000.0
2009-02-03 08:04:00,127.085,127.12,127.075,127.12,82400000.0
2009-02-03 08:05:00,127.12,127.12,127.03,127.045,184800000.0
2009-02-03 08:06:00,127.055,127.105,127.055,127.105,32200000.0
2009-02-03 08:07:00,127.105,127.125,127.105,127.125,143000000.0
2009-02-03 08:08:00,127.12,127.13,127.115,127.125,35800000.0
2009-02-03 08:09:00,127.125,127.185,127.125,127.16,62200000.0
2009-02-03 08:10:00,127.16,127.16,127.09,127.095,90000000.0
2009-02-03 08:11:00,127.1,127.11,127.07,127.095,120600000.0
2009-02-03 08:12:00,127.095,127.105,127.09,127.09,65200000.0
2009-02-03 08:13:00,127.09,127.1,127.06,127.085,38000000.0
2009-02-03 08:14:00,127.045,127.1,127.04,127.07,194800000.0
2009-02-03 08:15:00,127.07,127.085,127.025,127.08,182800000.0
2009-02-03 08:16:00,127.085,127.1,127.04,127.07,126200000.0
2009-02-03 08:17:00,127.06,127.085,127.055,127.08,51000000.0
2009-02-03 08:18:00,127.085,127.105,127.075,127.105,51000000.0
2009-02-03 08:19:00,127.105,127.12,127.095,127.105,24000000.0
2009-02-03 08:20:00,127.105,127.155,127.105,127.15,67000000.0
2009-02-03 08:21:00,127.155,127.155,127.14,127.14,36800000.0
2009-02-03 08:22:00,127.135,127.16,127.13,127.155,74600000.0
2009-02-03 08:23:00,127.165,127.165,127.1,127.1,118800000.0
2009-02-03 08:24:00,127.11,127.145,127.11,127.13,38200000.0
2009-02-03 08:25:00,127.135,127.135,127.11,127.11,36000000.0
2009-02-03 08:26:00,127.11,127.125,127.095,127.11,48000000.0
2009-02-03 08:27:00,127.115,127.13,127.095,127.095,30600000.0
2009-02-03 08:28:00,127.095,127.1,127.095,127.1,16400000.0
2009-02-03 08:29:00,127.095,127.125,127.095,127.125,29200000.0
2009-02-03 08:30:00,127.125,127.145,126.925,126.935,89600000.0
2009-02-03 08:31:00,126.945,126.945,126.91,126.93,76600000.0
2009-02-03 08:32:00,126.92,126.94,126.915,126.92,59800000.0
2009-02-03 08:33:00,126.93,127.0,126.92,126.975,103200000.0
2009-02-03 08:34:00,126.97,126.975,126.91,126.915,100200000.0
2009-02-03 08:35:00,126.925,126.925,126.905,126.91,81800000.0
2009-02-03 08:36:00,126.92,126.93,126.92,126.93,13200000.0
2009-02-03 08:37:00,126.935,126.97,126.925,126.945,48200000.0
2009-02-03 08:38:00,126.985,127.025,126.92,126.92,96600000.0
2009-02-03 08:39:00,126.915,126.925,126.78,126.795,152000000.0
2009-02-03 08:40:00,126.795,126.93,126.79,126.93,74600000.0
2009-02-03 08:41:00,126.925,127.015,126.92,127.01,146200000.0
2009-02-03 08:42:00,127.01,127.085,127.01,127.07,88800000.0
2009-02-03 08:43:00,127.07,127.07,126.975,127.04,239700000.0
2009-02-03 08:44:00,127.04,127.115,127.0,127.115,63000000.0
2009-02-03 08:45:00,127.115,127.115,126.995,127.02,53000000.0
2009-02-03 08:46:00,127.02,127.04,127.01,127.04,38800000.0
2009-02-03 08:47:00,127.04,127.065,126.995,127.005,61600000.0
2009-02-03 08:48:00,127.005,127.04,127.005,127.02,44000000.0
2009-02-03 08:49:00,127.02,127.02,126.995,126.995,43600000.0
2009-02-03 08:50:00,127.0,127.005,126.885,126.91,54400000.0
2009-02-03 08:51:00,126.92,126.995,126.92,126.94,52200000.0
2009-02-03 08:52:00,126.94,126.95,126.925,126.945,31180000.0
2009-02-03 08:53:00,126.925,126.945,126.82,126.83,99400000.0
2009-02-03 08:54:00,126.83,126.92,126.83,126.865,101000000.0
2009-02-03 08:55:00,126.875,126.97,126.87,126.965,64000000.0
2009-02-03 08:56:00,126.98,126.995,126.885,126.885,127400000.0
2009-02-03 08:57:00,126.89,126.93,126.885,126.895,94400000.0
2009-02-03 08:58:00,126.895,126.92,126.895,126.92,83200000.0
2009-02-03 08:59:00,126.92,126.92,126.845,126.87,183000000.0
2009-02-03 09:00:00,126.87,126.95,126.855,126.935,151600000.0
2009-02-03 09:01:00,126.945,126.95,126.9,126.91,31000000.0
2009-02-03 09:02:00,126.91,126.98,126.9,126.97,88200000.0
2009-02-03 09:03:00,126.975,127.01,126.955,126.985,68600000.0
2009-02-03 09:04:00,126.98,127.0,126.855,126.855,141200000.0
2009-02-03 09:05:00,126.84,126.905,126.84,126.85,224599999.0
2009-02-03 09:06:00,126.85,126.9,126.845,126.895,143800000.0
2009-02-03 09:07:00,126.9,126.935,126.885,126.935,96200000.0
2009-02-03 09:08:00,126.94,126.98,126.92,126.965,77000000.0
2009-02-03 09:09:00,126.945,127.12,126.93,127.12,122200000.0
2009-02-03 09:10:00,127.11,127.165,127.055,127.165,259600000.0
2009-02-03 09:11:00,127.165,127.29,127.165,127.27,311400000.0
2009-02-03 09:12:00,127.27,127.28,127.17,127.195,205400000.0
2009-02-03 09:13:00,127.195,127.195,127.165,127.165,196800000.0
2009-02-03 09:14:00,127.165,127.165,127.11,127.135,45200000.0
2009-02-03 09:15:00,127.145,127.155,127.11,127.13,46400000.0
2009-02-03 09:16:00,127.135,127.215,127.135,127.205,131200000.0
2009-02-03 09:17:00,127.205,127.285,127.205,127.235,160800000.0
2009-02-03 09:18:00,127.245,127.245,126.98,127.115,316000000.0
2009-02-03 09:19:00,127.11,127.135,127.05,127.075,193600000.0
2009-02-03 09:20:00,127.07,127.08,127.01,127.05,314400000.0
2009-02-03 09:21:00,127.06,127.175,127.06,127.115,244200000.0
2009-02-03 09:22:00,127.105,127.2,127.07,127.2,237600000.0
2009-02-03 09:23:00,127.2,127.245,127.17,127.17,186200000.0
2009-02-03 09:24:00,127.17,127.235,127.17,127.23,194399999.0
2009-02-03 09:25:00,127.235,127.29,127.21,127.255,216800000.0
2009-02-03 09:26:00,127.255,127.315,127.225,127.23,360800000.0
2009-02-03 09:27:00,127.245,127.25,127.195,127.215,208000000.0
2009-02-03 09:28:00,127.215,127.245,127.205,127.24,156800000.0
2009-02-03 09:29:00,127.245,127.25,127.2,127.23,138400000.0
2009-02-03 09:30:00,127.23,127.23,127.1,127.15,276000000.0
2009-02-03 09:31:00,127.15,127.16,127.105,127.115,136800000.0
2009-02-03 09:32:00,127.11,127.21,127.105,127.185,180800000.0
2009-02-03 09:33:00,127.185,127.205,127.15,127.195,168000000.0
2009-02-03 09:34:00,127.185,127.295,127.165,127.295,216000000.0
2009-02-03 09:35:00,127.295,127.32,127.285,127.305,121600000.0
2009-02-03 09:36:00,127.31,127.335,127.3,127.325,169600000.0
2009-02-03 09:37:00,127.33,127.35,127.315,127.315,201600000.0
2009-02-03 09:38:00,127.31,127.315,127.225,127.225,134400000.0
2009-02-03 09:39:00,127.225,127.265,127.08,127.1,328400000.0
2009-02-03 09:40:00,127.12,127.2,127.12,127.2,260800000.0
2009-02-03 09:41:00,127.195,127.33,127.19,127.265,247200000.0
2009-02-03 09:42:00,127.28,127.29,127.245,127.26,163200000.0
2009-02-03 09:43:00,127.265,127.275,127.245,127.245,120000000.0
2009-02-03 09:44:00,127.245,127.335,127.245,127.325,124800000.0
2009-02-03 09:45:00,127.315,127.46,127.305,127.46,252800000.0
2009-02-03 09:46:00,127.48,127.67,127.48,127.555,415200000.0
2009-02-03 09:47:00,127.555,127.605,127.55,127.585,413600002.0
2009-02-03 09:48:00,127.585,127.605,127.505,127.555,235200000.0
2009-02-03 09:49:00,127.555,127.615,127.55,127.615,274400000.0
2009-02-03 09:50:00,127.62,127.69,127.585,127.675,323200000.0
2009-02-03 09:51:00,127.675,127.7,127.675,127.68,206400000.0
2009-02-03 09:52:00,127.69,127.715,127.68,127.695,243200000.0
2009-02-03 09:53:00,127.685,127.78,127.685,127.775,248000000.0
2009-02-03 09:54:00,127.78,127.82,127.765,127.785,321600000.0
2009-02-03 09:55:00,127.785,127.92,127.785,127.86,174000000.0
2009-02-03 09:56:00,127.865,127.93,127.865,127.895,130200000.0
2009-02-03 09:57:00,127.91,127.92,127.87,127.92,58600000.0
2009-02-03 09:58:00,127.915,127.92,127.835,127.845,186000000.0
2009-02-03 09:59:00,127.845,127.89,127.805,127.845,169600000.0
2009-02-03 10:00:00,127.845,127.855,127.805,127.82,85600000.0
2009-02-03 10:01:00,127.82,127.83,127.67,127.68,148400000.0
2009-02-03 10:02:00,127.67,127.685,127.645,127.68,160000000.0
2009-02-03 10:03:00,127.665,127.755,127.645,127.74,159200000.0
2009-02-03 10:04:00,127.74,127.75,127.7,127.715,72600000.0
2009-02-03 10:05:00,127.71,127.71,127.655,127.675,155800000.0
2009-02-03 10:06:00,127.675,127.975,127.675,127.94,84800000.0
2009-02-03 10:07:00,127.94,127.975,127.88,127.885,274800000.0
2009-02-03 10:08:00,127.875,127.875,127.76,127.765,135800000.0
2009-02-03 10:09:00,127.76,127.78,127.74,127.78,247200000.0
2009-02-03 10:10:00,127.775,127.8,127.755,127.79,187800000.0
2009-02-03 10:11:00,127.8,128.02,127.785,128.005,178200000.0
2009-02-03 10:12:00,128.005,128.025,127.955,127.985,359199998.0
2009-02-03 10:13:00,127.975,127.995,127.95,127.985,277400000.0
2009-02-03 10:14:00,127.975,127.98,127.82,127.82,356200000.0
2009-02-03 10:15:00,127.82,127.83,127.775,127.785,282400000.0
2009-02-03 10:16:00,127.79,127.9,127.79,127.9,194600000.0
2009-02-03 10:17:00,127.89,127.935,127.77,127.775,342400000.0
2009-02-03 10:18:00,127.78,127.785,127.69,127.695,340000000.0
2009-02-03 10:19:00,127.69,127.74,127.69,127.72,214400000.0
2009-02-03 10:20:00,127.72,127.765,127.55,127.56,276000000.0
2009-02-03 10:21:00,127.555,127.575,127.345,127.375,344000000.0
2009-02-03 10:22:00,127.39,127.48,127.39,127.435,324800000.0
2009-02-03 10:23:00,127.44,127.575,127.415,127.475,453600000.0
2009-02-03 10:24:00,127.47,127.585,127.47,127.535,349600000.0
2009-02-03 10:25:00,127.525,127.56,127.52,127.535,168800000.0
2009-02-03 10:26:00,127.545,127.55,127.49,127.51,168000000.0
2009-02-03 10:27:00,127.51,127.54,127.49,127.51,176000000.0
2009-02-03 10:28:00,127.515,127.525,127.47,127.525,160000000.0
2009-02-03 10:29:00,127.525,127.54,127.465,127.525,204800000.0
2009-02-03 10:30:00,127.52,127.565,127.52,127.565,126400000.0
2009-02-03 10:31:00,127.565,127.565,127.52,127.535,188800000.0
2009-02-03 10:32:00,127.54,127.545,127.47,127.47,220800000.0
2009-02-03 10:33:00,127.475,127.515,127.435,127.435,352800000.0
2009-02-03 10:34:00,127.45,127.57,127.44,127.56,283200000.0
2009-02-03 10:35:00,127.555,127.635,127.525,127.58,454400000.0
2009-02-03 10:36:00,127.595,127.63,127.585,127.63,97600000.0
2009-02-03 10:37:00,127.63,127.685,127.605,127.665,192000000.0
2009-02-03 10:38:00,127.665,127.685,127.65,127.665,65600000.0
2009-02-03 10:39:00,127.665,127.79,127.665,127.74,283200000.0
2009-02-03 10:40:00,127.745,127.77,127.685,127.73,348000000.0
2009-02-03 10:41:00,127.72,127.775,127.66,127.685,408800000.0
2009-02-03 10:42:00,127.69,127.885,127.69,127.875,324800000.0
2009-02-03 10:43:00,127.875,127.885,127.81,127.81,288800000.0
2009-02-03 10:44:00,127.81,127.82,127.765,127.78,235200000.0
2009-02-03 10:45:00,127.78,127.83,127.765,127.77,216800000.0
2009-02-03 10:46:00,127.78,127.8,127.76,127.76,197600000.0
2009-02-03 10:47:00,127.76,127.76,127.68,127.715,228000000.0
2009-02-03 10:48:00,127.71,127.765,127.665,127.75,316800000.0
2009-02-03 10:49:00,127.755,127.755,127.7,127.75,152800000.0
2009-02-03 10:50:00,127.75,127.79,127.735,127.76,276800000.0
2009-02-03 10:51:00,127.745,127.76,127.62,127.645,315200000.0
2009-02-03 10:52:00,127.64,127.665,127.595,127.62,324800000.0
2009-02-03 10:53:00,127.63,127.635,127.59,127.605,365600000.0
2009-02-03 10:54:00,127.59,127.6,127.48,127.485,325600000.0
2009-02-03 10:55:00,127.485,127.555,127.485,127.53,375200000.0
2009-02-03 10:56:00,127.53,127.58,127.515,127.58,353600000.0
2009-02-03 10:57:00,127.585,127.585,127.525,127.56,281000000.0
2009-02-03 10:58:00,127.565,127.59,127.53,127.545,231200000.0
2009-02-03 10:59:00,127.555,127.615,127.555,127.575,200000000.0
2009-02-03 11:00:00,127.58,127.615,127.575,127.595,162400000.0
2009-02-03 11:01:00,127.58,127.6,127.55,127.555,281600000.0
2009-02-03 11:02:00,127.56,127.565,127.51,127.555,279200000.0
2009-02-03 11:03:00,127.555,127.555,127.5,127.555,201600000.0
2009-02-03 11:04:00,127.565,127.565,127.52,127.545,147200000.0
2009-02-03 11:05:00,127.535,127.545,127.505,127.52,152000000.0
2009-02-03 11:06:00,127.52,127.53,127.5,127.5,52800000.0
2009-02-03 11:07:00,127.5,127.545,127.5,127.53,169600000.0
2009-02-03 11:08:00,127.525,127.525,127.43,127.435,246400000.0
2009-02-03 11:09:00,127.43,127.43,127.38,127.385,312800000.0
2009-02-03 11:10:00,127.385,127.385,127.26,127.26,258400000.0
2009-02-03 11:11:00,127.265,127.335,127.22,127.295,209400000.0
2009-02-03 11:12:00,127.29,127.3,127.23,127.24,90000000.0
2009-02-03 11:13:00,127.245,127.29,127.23,127.275,115800000.0
2009-02-03 11:14:00,127.275,127.275,127.215,127.235,110800000.0
2009-02-03 11:15:00,127.24,127.285,127.22,127.225,103200000.0
2009-02-03 11:16:00,127.225,127.33,127.215,127.32,108000000.0
2009-02-03 11:17:00,127.325,127.335,127.255,127.295,117400000.0
2009-02-03 11:18:00,127.295,127.325,127.25,127.255,126200000.0
2009-02-03 11:19:00,127.255,127.32,127.235,127.32,116400000.0
2009-02-03 11:20:00,127.31,127.375,127.29,127.375,282799999.0
2009-02-03 11:21:00,127.39,127.395,127.29,127.295,251000000.0
2009-02-03 11:22:00,127.3,127.375,127.285,127.375,195720000.0
2009-02-03 11:23:00,127.39,127.39,127.24,127.25,109600000.0
2009-02-03 11:24:00,127.25,127.27,127.24,127.24,116800000.0
2009-02-03 11:25:00,127.245,127.255,127.185,127.195,109000000.0
2009-02-03 11:26:00,127.205,127.21,127.1,127.11,165200000.0
2009-02-03 11:27:00,127.11,127.13,127.065,127.115,162600000.0
2009-02-03 11:28:00,127.11,127.165,127.105,127.15,80200000.0
2009-02-03 11:29:00,127.15,127.19,127.135,127.15,86400000.0
2009-02-03 11:30:00,127.16,127.27,127.16,127.26,74480000.0
2009-02-03 11:31:00,127.26,127.275,127.165,127.165,93800000.0
2009-02-03 11:32:00,127.165,127.225,127.165,127.215,124000000.0
2009-02-03 11:33:00,127.21,127.225,127.095,127.095,202000000.0
2009-02-03 11:34:00,127.095,127.095,127.01,127.09,218200000.0
2009-02-03 11:35:00,127.085,127.085,127.05,127.08,77800000.0
2009-02-03 11:36:00,127.08,127.095,127.045,127.08,119400000.0
2009-02-03 11:37:00,127.07,127.08,126.96,126.96,254400000.0
2009-02-03 11:38:00,126.97,126.99,126.94,126.97,152400000.0
2009-02-03 11:39:00,126.97,127.015,126.945,127.005,195200000.0
2009-02-03 11:40:00,127.02,127.165,127.005,127.16,144600000.0
2009-02-03 11:41:00,127.16,127.16,127.095,127.125,94200000.0
2009-02-03 11:42:00,127.135,127.15,127.115,127.14,69000000.0
2009-02-03 11:43:00,127.14,127.24,127.12,127.23,113200000.0
2009-02-03 11:44:00,127.23,127.26,127.215,127.225,124400000.0
2009-02-03 11:45:00,127.225,127.28,127.22,127.265,145800000.0
2009-02-03 11:46:00,127.265,127.29,127.22,127.22,146200000.0
2009-02-03 11:47:00,127.22,127.285,127.22,127.275,126800000.0
2009-02-03 11:48:00,127.28,127.31,127.265,127.305,73000000.0
2009-02-03 11:49:00,127.305,127.375,127.27,127.37,117200000.0
2009-02-03 11:50:00,127.375,127.38,127.27,127.285,143400000.0
2009-02-03 11:51:00,127.29,127.305,127.225,127.25,108800000.0
2009-02-03 11:52:00,127.265,127.275,127.24,127.255,73000000.0
2009-02-03 11:53:00,127.255,127.26,127.19,127.2,95400000.0
2009-02-03 11:54:00,127.215,127.22,127.16,127.195,91800000.0
2009-02-03 11:55:00,127.19,127.27,127.185,127.185,113600000.0
2009-02-03 11:56:00,127.195,127.215,127.195,127.205,67200000.0
2009-02-03 11:57:00,127.195,127.245,127.17,127.245,104400000.0
2009-02-03 11:58:00,127.245,127.335,127.24,127.31,161000000.0
2009-02-03 11:59:00,127.3,127.315,127.26,127.275,122800000.0
2009-02-03 12:00:00,127.275,127.29,127.245,127.29,140000000.0
2009-02-03 12:01:00,127.29,127.325,127.255,127.29,87000000.0
2009-02-03 12:02:00,127.3,127.3,127.195,127.21,92400000.0
2009-02-03 12:03:00,127.21,127.21,127.015,127.045,211600000.0
2009-02-03 12:04:00,127.035,127.05,126.965,126.995,186600000.0
2009-02-03 12:05:00,126.99,127.005,126.96,127.005,103600000.0
2009-02-03 12:06:00,127.015,127.02,126.84,126.865,211800000.0
2009-02-03 12:07:00,126.87,126.935,126.86,126.935,170200000.0
2009-02-03 12:08:00,126.935,126.945,126.895,126.905,160400000.0
2009-02-03 12:09:00,126.905,126.965,126.895,126.935,94600000.0
2009-02-03 12:10:00,126.94,126.95,126.79,126.8,125000000.0
2009-02-03 12:11:00,126.805,126.835,126.685,126.835,233200000.0
2009-02-03 12:12:00,126.845,126.935,126.805,126.915,251000000.0
2009-02-03 12:13:00,126.885,126.93,126.85,126.93,107800000.0
2009-02-03 12:14:00,126.915,126.915,126.755,126.815,131200000.0
2009-02-03 12:15:00,126.825,126.92,126.825,126.905,102440000.0
2009-02-03 12:16:00,126.91,126.99,126.9,126.955,128400000.0
2009-02-03 12:17:00,126.955,127.0,126.84,126.89,261000000.0
2009-02-03 12:18:00,126.895,126.91,126.835,126.855,142800000.0
2009-02-03 12:19:00,126.86,126.915,126.86,126.9,119280000.0
2009-02-03 12:20:00,126.885,126.91,126.88,126.9,55880000.0
2009-02-03 12:21:00,126.9,126.97,126.86,126.93,161980000.0
2009-02-03 12:22:00,126.915,126.96,126.885,126.96,122000000.0
2009-02-03 12:23:00,126.95,126.96,126.925,126.95,104600000.0
2009-02-03 12:24:00,126.95,126.965,126.93,126.935,65400000.0
2009-02-03 12:25:00,126.95,126.95,126.91,126.925,112600000.0
2009-02-03 12:26:00,126.915,126.915,126.755,126.8,207000000.0
2009-02-03 12:27:00,126.795,126.925,126.795,126.91,149400000.0
2009-02-03 12:28:00,126.91,126.99,126.86,126.96,130000000.0
2009-02-03 12:29:00,126.96,126.965,126.87,126.94,169000000.0
2009-02-03 12:30:00,126.94,126.95,126.9,126.915,88900000.0
2009-02-03 12:31:00,126.92,126.975,126.9,126.975,161600000.0
2009-02-03 12:32:00,126.965,126.985,126.855,126.885,163400000.0
2009-02-03 12:33:00,126.885,126.9,126.825,126.845,207600000.0
2009-02-03 12:34:00,126.845,126.925,126.84,126.92,125000000.0
2009-02-03 12:35:00,126.92,126.965,126.92,126.93,116800000.0
2009-02-03 12:36:00,126.93,126.93,126.81,126.845,102000000.0
2009-02-03 12:37:00,126.845,126.895,126.845,126.89,112800000.0
2009-02-03 12:38:00,126.895,126.895,126.845,126.855,162600000.0
2009-02-03 12:39:00,126.865,126.925,126.79,126.915,202000000.0
2009-02-03 12:40:00,126.915,126.945,126.9,126.935,59600000.0
2009-02-03 12:41:00,126.935,126.99,126.935,126.97,69200000.0
2009-02-03 12:42:00,126.97,127.0,126.945,126.98,129400000.0
2009-02-03 12:43:00,126.99,127.085,126.99,127.075,145400000.0
2009-02-03 12:44:00,127.08,127.125,127.035,127.055,77400000.0
2009-02-03 12:45:00,127.06,127.075,127.025,127.07,102600000.0
2009-02-03 12:46:00,127.085,127.17,127.03,127.11,166800000.0
2009-02-03 12:47:00,127.115,127.16,127.025,127.055,292000000.0
2009-02-03 12:48:00,127.055,127.095,127.0,127.01,242200000.0
2009-02-03 12:49:00,127.015,127.025,126.925,126.975,247400000.0
2009-02-03 12:50:00,126.985,127.03,126.96,126.97,275200000.0
2009-02-03 12:51:00,126.98,126.995,126.9,126.91,243000000.0
2009-02-03 12:52:00,126.9,126.935,126.875,126.895,224800000.0
2009-02-03 12:53:00,126.895,126.935,126.82,126.835,219600000.0
2009-02-03 12:54:00,126.835,126.85,126.81,126.845,140600000.0
2009-02-03 12:55:00,126.845,126.855,126.825,126.85,53600000.0
2009-02-03 12:56:00,126.85,126.865,126.81,126.835,145400000.0
2009-02-03 12:57:00,126.825,126.95,126.81,126.95,150600000.0
2009-02-03 12:58:00,126.95,127.16,126.95,127.125,205800000.0
2009-02-03 12:59:00,127.13,127.165,127.12,127.16,61200000.0
2009-02-03 13:00:00,127.165,127.165,127.095,127.11,117000000.0
2009-02-03 13:01:00,127.11,127.125,127.08,127.11,160200000.0
2009-02-03 13:02:00,127.11,127.16,127.095,127.15,244200000.0
2009-02-03 13:03:00,127.145,127.165,127.095,127.095,104000000.0
2009-02-03 13:04:00,127.105,127.11,127.035,127.05,82600000.0
2009-02-03 13:05:00,127.05,127.115,127.05,127.065,266200000.0
2009-02-03 13:06:00,127.08,127.13,127.07,127.105,222000000.0
2009-02-03 13:07:00,127.105,127.13,127.07,127.095,229000000.0
2009-02-03 13:08:00,127.07,127.075,127.06,127.06,132400000.0
2009-02-03 13:09:00,127.06,127.08,126.945,126.96,152600000.0
2009-02-03 13:10:00,126.96,127.005,126.945,126.95,192000000.0
2009-02-03 13:11:00,126.965,127.005,126.945,126.98,133600000.0
2009-02-03 13:12:00,126.965,126.985,126.89,126.9,164400000.0
2009-02-03 13:13:00,126.915,126.93,126.845,126.895,178100000.0
2009-02-03 13:14:00,126.885,127.0,126.885,127.0,92500000.0
2009-02-03 13:15:00,126.99,127.1,126.99,127.1,134800000.0
2009-02-03 13:16:00,127.1,127.13,127.08,127.09,162200000.0
2009-02-03 13:17:00,127.085,127.295,127.085,127.285,194200000.0
2009-02-03 13:18:00,127.285,127.39,127.265,127.335,181000000.0
2009-02-03 13:19:00,127.34,127.38,127.29,127.38,143800000.0
2009-02-03 13:20:00,127.385,127.505,127.375,127.465,174800000.0
2009-02-03 13:21:00,127.475,127.54,127.42,127.455,205800001.0
2009-02-03 13:22:00,127.455,127.48,127.4,127.455,186800000.0
2009-02-03 13:23:00,127.455,127.48,127.39,127.405,168600000.0
2009-02-03 13:24:00,127.415,127.415,127.325,127.34,133800000.0
2009-02-03 13:25:00,127.34,127.38,127.305,127.355,166000000.0
2009-02-03 13:26:00,127.37,127.435,127.365,127.415,193800000.0
2009-02-03 13:27:00,127.42,127.55,127.385,127.51,191400000.0
2009-02-03 13:28:00,127.52,127.525,127.395,127.405,135600000.0
2009-02-03 13:29:00,127.415,127.435,127.375,127.42,171200000.0
2009-02-03 13:30:00,127.42,127.51,127.4,127.42,274200000.0
2009-02-03 13:31:00,127.415,127.425,127.33,127.355,275200000.0
2009-02-03 13:32:00,127.36,127.395,127.33,127.355,158400000.0
2009-02-03 13:33:00,127.355,127.365,127.28,127.28,136400000.0
2009-02-03 13:34:00,127.265,127.295,127.225,127.295,100800000.0
2009-02-03 13:35:00,127.29,127.35,127.275,127.35,143200000.0
2009-02-03 13:36:00,127.35,127.38,127.315,127.315,130000000.0
2009-02-03 13:37:00,127.315,127.375,127.315,127.37,113200000.0
2009-02-03 13:38:00,127.37,127.455,127.36,127.415,198600000.0
2009-02-03 13:39:00,127.415,127.485,127.37,127.385,178200000.0
2009-02-03 13:40:00,127.385,127.395,127.35,127.37,89400000.0
2009-02-03 13:41:00,127.375,127.395,127.365,127.365,104400000.0
2009-02-03 13:42:00,127.375,127.375,127.33,127.355,108800000.0
2009-02-03 13:43:00,127.355,127.375,127.315,127.375,198400000.0
2009-02-03 13:44:00,127.375,127.375,127.25,127.255,95200000.0
2009-02-03 13:45:00,127.26,127.26,127.14,127.155,218600000.0
2009-02-03 13:46:00,127.145,127.19,127.055,127.135,299400000.0
2009-02-03 13:47:00,127.14,127.255,127.04,127.07,234400000.0
2009-02-03 13:48:00,127.06,127.16,127.05,127.07,152800000.0
2009-02-03 13:49:00,127.085,127.17,127.025,127.16,147400000.0
2009-02-03 13:50:00,127.155,127.225,127.13,127.215,105600000.0
2009-02-03 13:51:00,127.22,127.235,127.215,127.235,41400000.0
2009-02-03 13:52:00,127.23,127.32,127.23,127.29,98400000.0
2009-02-03 13:53:00,127.29,127.36,127.29,127.36,106400000.0
2009-02-03 13:54:00,127.355,127.415,127.355,127.395,70600000.0
2009-02-03 13:55:00,127.395,127.445,127.365,127.41,85000000.0
2009-02-03 13:56:00,127.41,127.415,127.245,127.3,115200000.0
2009-02-03 13:57:00,127.315,127.44,127.295,127.425,96400000.0
2009-02-03 13:58:00,127.44,127.44,127.35,127.385,131400000.0
2009-02-03 13:59:00,127.395,127.525,127.385,127.52,122400000.0
2009-02-03 14:00:00,127.515,127.575,127.505,127.565,100800000.0
2009-02-03 14:01:00,127.565,127.625,127.565,127.59,160600000.0
2009-02-03 14:02:00,127.595,127.61,127.51,127.51,145600000.0
2009-02-03 14:03:00,127.525,127.585,127.52,127.55,141400000.0
2009-02-03 14:04:00,127.55,127.64,127.55,127.59,246600000.0
2009-02-03 14:05:00,127.59,127.625,127.55,127.58,94400000.0
2009-02-03 14:06:00,127.575,127.59,127.53,127.56,183400000.0
2009-02-03 14:07:00,127.56,127.56,127.49,127.49,61600000.0
2009-02-03 14:08:00,127.465,127.52,127.455,127.505,131600000.0
2009-02-03 14:09:00,127.52,127.52,127.42,127.425,220800000.0
2009-02-03 14:10:00,127.42,127.455,127.39,127.425,101600000.0
2009-02-03 14:11:00,127.4,127.435,127.39,127.425,60600000.0
2009-02-03 14:12:00,127.43,127.46,127.415,127.46,161400000.0
2009-02-03 14:13:00,127.46,127.48,127.375,127.42,166800000.0
2009-02-03 14:14:00,127.43,127.475,127.375,127.38,145800000.0
2009-02-03 14:15:00,127.38,127.54,127.375,127.54,110400000.0
2009-02-03 14:16:00,127.53,127.535,127.41,127.41,95600000.0
2009-02-03 14:17:00,127.415,127.49,127.375,127.465,194800000.0
2009-02-03 14:18:00,127.46,127.55,127.455,127.55,202200000.0
2009-02-03 14:19:00,127.57,127.63,127.54,127.585,240800000.0
2009-02-03 14:20:00,127.585,127.625,127.49,127.59,213800000.0
2009-02-03 14:21:00,127.59,127.62,127.565,127.605,116400000.0
2009-02-03 14:22:00,127.62,127.665,127.555,127.665,163800000.0
2009-02-03 14:23:00,127.655,127.695,127.605,127.63,152600000.0
2009-02-03 14:24:00,127.62,127.645,127.615,127.615,105400000.0
2009-02-03 14:25:00,127.615,127.63,127.545,127.555,124000000.0
2009-02-03 14:26:00,127.555,127.63,127.545,127.61,216200000.0
2009-02-03 14:27:00,127.62,127.62,127.575,127.595,83800000.0
2009-02-03 14:28:00,127.6,127.665,127.575,127.63,221200000.0
2009-02-03 14:29:00,127.635,127.71,127.63,127.7,133200000.0
2009-02-03 14:30:00,127.71,127.71,127.665,127.69,89600000.0
2009-02-03 14:31:00,127.68,127.805,127.68,127.805,138600000.0
2009-02-03 14:32:00,127.805,127.825,127.805,127.81,92800000.0
2009-02-03 14:33:00,127.82,127.92,127.8,127.91,102200000.0
2009-02-03 14:34:00,127.915,127.95,127.86,127.86,182800000.0
2009-02-03 14:35:00,127.86,127.875,127.805,127.855,251000000.0
2009-02-03 14:36:00,127.855,127.91,127.825,127.86,243600000.0
2009-02-03 14:37:00,127.86,127.91,127.85,127.895,238200000.0
2009-02-03 14:38:00,127.885,127.895,127.83,127.87,237800000.0
2009-02-03 14:39:00,127.87,127.87,127.76,127.79,146400000.0
2009-02-03 14:40:00,127.785,127.785,127.755,127.755,132000000.0
2009-02-03 14:41:00,127.745,127.745,127.65,127.655,202600000.0
2009-02-03 14:42:00,127.655,127.72,127.61,127.635,131800000.0
2009-02-03 14:43:00,127.625,127.685,127.595,127.635,176400000.0
2009-02-03 14:44:00,127.635,127.655,127.595,127.62,123800000.0
2009-02-03 14:45:00,127.62,127.695,127.62,127.66,145800000.0
2009-02-03 14:46:00,127.67,127.685,127.645,127.65,95600000.0
2009-02-03 14:47:00,127.65,127.66,127.59,127.59,229000000.0
2009-02-03 14:48:00,127.595,127.61,127.53,127.53,176400000.0
2009-02-03 14:49:00,127.53,127.535,127.49,127.49,71200000.0
2009-02-03 14:50:00,127.475,127.495,127.47,127.49,154600000.0
2009-02-03 14:51:00,127.495,127.505,127.475,127.495,158800000.0
2009-02-03 14:52:00,127.495,127.5,127.47,127.495,86200000.0
2009-02-03 14:53:00,127.49,127.5,127.49,127.49,73400000.0
2009-02-03 14:54:00,127.49,127.495,127.47,127.475,98200000.0
2009-02-03 14:55:00,127.475,127.51,127.47,127.485,146400000.0
2009-02-03 14:56:00,127.48,127.49,127.405,127.45,259600000.0
2009-02-03 14:57:00,127.45,127.565,127.44,127.55,159200000.0
2009-02-03 14:58:00,127.555,127.59,127.55,127.59,72000000.0
2009-02-03 14:59:00,127.565,127.57,127.5,127.51,72600000.0
2009-02-03 15:00:00,127.515,127.545,127.485,127.53,118800000.0
2009-02-03 15:01:00,127.53,127.53,127.515,127.515,88600000.0
2009-02-03 15:02:00,127.515,127.535,127.51,127.515,42200000.0
2009-02-03 15:03:00,127.515,127.515,127.445,127.49,67900000.0
2009-02-03 15:04:00,127.49,127.49,127.425,127.43,91400000.0
2009-02-03 15:05:00,127.43,127.435,127.365,127.39,127200000.0
2009-02-03 15:06:00,127.405,127.41,127.405,127.405,203000000.0
2009-02-03 15:07:00,127.39,127.44,127.36,127.36,115200000.0
2009-02-03 15:08:00,127.365,127.42,127.34,127.41,237000000.0
2009-02-03 15:09:00,127.425,127.465,127.385,127.45,154400000.0
2009-02-03 15:10:00,127.44,127.45,127.43,127.43,55000000.0
2009-02-03 15:11:00,127.44,127.485,127.425,127.455,135200000.0
2009-02-03 15:12:00,127.45,127.48,127.41,127.41,121600000.0
2009-02-03 15:13:00,127.41,127.465,127.41,127.455,120600000.0
2009-02-03 15:14:00,127.45,127.45,127.36,127.375,180000000.0
2009-02-03 15:15:00,127.375,127.395,127.265,127.285,197400000.0
2009-02-03 15:16:00,127.29,127.315,127.23,127.29,279000000.0
2009-02-03 15:17:00,127.3,127.3,127.23,127.26,180800000.0
2009-02-03 15:18:00,127.26,127.29,127.24,127.27,137600000.0
2009-02-03 15:19:00,127.265,127.27,127.225,127.225,146000000.0
2009-02-03 15:20:00,127.23,127.27,127.23,127.245,118000000.0
2009-02-03 15:21:00,127.26,127.295,127.25,127.29,120600000.0
2009-02-03 15:22:00,127.29,127.305,127.24,127.265,193000000.0
2009-02-03 15:23:00,127.265,127.285,127.2,127.21,188800000.0
2009-02-03 15:24:00,127.21,127.225,127.125,127.13,185600000.0
2009-02-03 15:25:00,127.135,127.165,127.11,127.135,198000000.0
2009-02-03 15:26:00,127.125,127.14,127.06,127.08,162000000.0
2009-02-03 15:27:00,127.075,127.145,127.075,127.135,132800000.0
2009-02-03 15:28:00,127.135,127.16,127.03,127.045,260000000.0
2009-02-03 15:29:00,127.055,127.075,126.955,127.055,214800000.0
2009-02-03 15:30:00,127.065,127.085,127.03,127.04,140600000.0
2009-02-03 15:31:00,127.035,127.12,127.035,127.095,295000000.0
2009-02-03 15:32:00,127.085,127.125,127.08,127.12,81000000.0
2009-02-03 15:33:00,127.115,127.215,127.095,127.215,195200000.0
2009-02-03 15:34:00,127.21,127.215,127.165,127.19,281200000.0
2009-02-03 15:35:00,127.19,127.24,127.175,127.225,177800000.0
2009-02-03 15:36:00,127.22,127.24,127.15,127.155,147200000.0
2009-02-03 15:37:00,127.16,127.185,127.125,127.18,103600000.0
2009-02-03 15:38:00,127.18,127.2,127.095,127.125,204800000.0
2009-02-03 15:39:00,127.125,127.125,127.095,127.1,113200000.0
2009-02-03 15:40:00,127.105,127.105,127.045,127.075,147000000.0
2009-02-03 15:41:00,127.07,127.1,127.005,127.05,283600000.0
2009-02-03 15:42:00,127.05,127.095,127.02,127.055,349000000.0
2009-02-03 15:43:00,127.06,127.125,127.05,127.115,325200000.0
2009-02-03 15:44:00,127.115,127.2,127.05,127.05,176400000.0
2009-02-03 15:45:00,127.065,127.09,126.955,126.975,284400000.0
2009-02-03 15:46:00,126.98,127.07,126.975,127.045,255200000.0
2009-02-03 15:47:00,127.055,127.175,127.055,127.115,258800000.0
2009-02-03 15:48:00,127.13,127.18,127.075,127.14,233400000.0
2009-02-03 15:49:00,127.15,127.18,127.115,127.15,171000000.0
2009-02-03 15:50:00,127.15,127.195,127.095,127.155,223400000.0
2009-02-03 15:51:00,127.15,127.2,127.13,127.15,164400000.0
2009-02-03 15:52:00,127.155,127.17,127.065,127.085,409000000.0
2009-02-03 15:53:00,127.085,127.115,127.075,127.1,198800000.0
2009-02-03 15:54:00,127.1,127.145,127.025,127.04,216800000.0
2009-02-03 15:55:00,127.045,127.095,127.015,127.065,311000000.0
2009-02-03 15:56:00,127.065,127.065,127.015,127.06,220000000.0
2009-02-03 15:57:00,127.06,127.09,127.0,127.025,253400000.0
2009-02-03 15:58:00,127.02,127.025,126.925,126.955,215800000.0
2009-02-03 15:59:00,126.955,126.96,126.88,126.905,215800000.0
2009-02-03 16:00:00,126.905,126.975,126.865,126.97,131800000.0
2009-02-03 16:01:00,126.97,127.1,126.955,127.09,116800000.0
2009-02-03 16:02:00,127.09,127.125,127.02,127.12,219800000.0
2009-02-03 16:03:00,127.13,127.165,127.105,127.155,269800000.0
2009-02-03 16:04:00,127.155,127.195,127.07,127.105,261600000.0
2009-02-03 16:05:00,127.11,127.235,127.03,127.16,295800000.0
2009-02-03 16:06:00,127.15,127.21,127.135,127.18,191200000.0
2009-02-03 16:07:00,127.18,127.19,127.1,127.115,209800000.0
2009-02-03 16:08:00,127.12,127.14,127.075,127.1,324200000.0
2009-02-03 16:09:00,127.1,127.12,127.075,127.09,272400000.0
2009-02-03 16:10:00,127.085,127.185,127.07,127.1,252400000.0
2009-02-03 16:11:00,127.11,127.255,127.095,127.21,188000000.0
2009-02-03 16:12:00,127.215,127.295,127.2,127.245,319400000.0
2009-02-03 16:13:00,127.26,127.395,127.235,127.37,239200000.0
2009-02-03 16:14:00,127.36,127.37,127.27,127.37,216400000.0
2009-02-03 16:15:00,127.365,127.655,127.305,127.63,203200000.0
2009-02-03 16:16:00,127.645,128.005,127.635,127.96,281399999.0
2009-02-03 16:17:00,127.96,128.015,127.82,127.825,322200000.0
2009-02-03 16:18:00,127.825,127.865,127.735,127.735,218600000.0
2009-02-03 16:19:00,127.735,127.8,127.64,127.79,251400000.0
2009-02-03 16:20:00,127.785,127.885,127.785,127.86,344200000.0
2009-02-03 16:21:00,127.865,127.89,127.795,127.87,454400001.0
2009-02-03 16:22:00,127.86,128.0,127.84,127.915,303200000.0
2009-02-03 16:23:00,127.925,127.925,127.845,127.905,310000000.0
2009-02-03 16:24:00,127.91,127.91,127.76,127.78,335800001.0
2009-02-03 16:25:00,127.76,127.935,127.745,127.785,350800000.0
2009-02-03 16:26:00,127.81,127.95,127.8,127.95,262400000.0
2009-02-03 16:27:00,127.965,128.065,127.915,128.065,318399999.0
2009-02-03 16:28:00,128.045,128.14,127.995,128.015,283600000.0
2009-02-03 16:29:00,128.0,128.025,127.925,127.995,331000000.0
2009-02-03 16:30:00,128.005,128.055,127.97,128.005,326200000.0
2009-02-03 16:31:00,127.985,128.075,127.97,128.015,328400001.0
2009-02-03 16:32:00,128.02,128.02,127.665,127.685,458400000.0
2009-02-03 16:33:00,127.69,127.735,127.64,127.67,514599999.0
2009-02-03 16:34:00,127.655,127.66,127.6,127.635,285200000.0
2009-02-03 16:35:00,127.64,127.745,127.64,127.73,193200000.0
2009-02-03 16:36:00,127.735,127.735,127.635,127.655,382800000.0
2009-02-03 16:37:00,127.64,127.7,127.62,127.665,248600000.0
2009-02-03 16:38:00,127.665,127.675,127.55,127.61,389600000.0
2009-02-03 16:39:00,127.595,127.605,127.54,127.58,273600000.0
2009-02-03 16:40:00,127.58,127.58,127.445,127.455,323200000.0
2009-02-03 16:41:00,127.465,127.48,127.35,127.475,285400000.0
2009-02-03 16:42:00,127.48,127.56,127.425,127.51,224000000.0
2009-02-03 16:43:00,127.5,127.565,127.425,127.545,233200000.0
2009-02-03 16:44:00,127.55,127.565,127.49,127.505,207200000.0
2009-02-03 16:45:00,127.505,127.505,127.33,127.43,218000000.0
2009-02-03 16:46:00,127.425,127.425,127.255,127.31,175000000.0
2009-02-03 16:47:00,127.315,127.365,127.255,127.28,282600000.0
2009-02-03 16:48:00,127.29,127.37,127.21,127.3,226600000.0
2009-02-03 16:49:00,127.3,127.31,127.23,127.29,183000000.0
2009-02-03 16:50:00,127.29,127.345,127.265,127.315,165200000.0
2009-02-03 16:51:00,127.315,127.335,127.175,127.335,199800000.0
2009-02-03 16:52:00,127.325,127.37,127.28,127.335,234000000.0
2009-02-03 16:53:00,127.32,127.395,127.3,127.37,350000000.0
2009-02-03 16:54:00,127.37,127.435,127.345,127.35,220400000.0
2009-02-03 16:55:00,127.36,127.46,127.36,127.405,181800000.0
2009-02-03 16:56:00,127.41,127.47,127.36,127.445,207000000.0
2009-02-03 16:57:00,127.44,127.465,127.39,127.45,252200000.0
2009-02-03 16:58:00,127.465,127.56,127.405,127.55,254400000.0
2009-02-03 16:59:00,127.55,127.565,127.475,127.515,262600000.0
2009-02-03 17:00:00,127.525,127.775,127.525,127.72,267600000.0
2009-02-03 17:01:00,127.695,127.815,127.695,127.715,278600000.0
2009-02-03 17:02:00,127.715,127.735,127.595,127.665,293400001.0
2009-02-03 17:03:00,127.665,127.755,127.625,127.63,280400000.0
2009-02-03 17:04:00,127.635,127.65,127.555,127.56,209600000.0
2009-02-03 17:05:00,127.565,127.705,127.555,127.675,251600000.0
2009-02-03 17:06:00,127.68,127.845,127.68,127.82,277000000.0
2009-02-03 17:07:00,127.825,127.93,127.79,127.845,254200000.0
2009-02-03 17:08:00,127.86,127.89,127.785,127.79,255400000.0
2009-02-03 17:09:00,127.795,128.025,127.785,127.995,295600000.0
2009-02-03 17:10:00,127.995,127.995,127.85,127.98,239600000.0
2009-02-03 17:11:00,127.98,127.995,127.89,127.925,265000000.0
2009-02-03 17:12:00,127.91,128.02,127.895,127.98,204800000.0
2009-02-03 17:13:00,127.98,128.0,127.92,127.93,217600000.0
2009-02-03 17:14:00,127.93,127.94,127.86,127.875,237000000.0
2009-02-03 17:15:00,127.875,127.895,127.825,127.865,204600000.0
2009-02-03 17:16:00,127.87,128.01,127.865,127.945,266400000.0
2009-02-03 17:17:00,127.945,127.945,127.87,127.9,329600000.0
2009-02-03 17:18:00,127.905,127.935,127.87,127.87,226000000.0
2009-02-03 17:19:00,127.865,127.87,127.71,127.75,214200000.0
2009-02-03 17:20:00,127.75,127.785,127.66,127.77,219800000.0
2009-02-03 17:21:00,127.76,127.77,127.49,127.51,299600000.0
2009-02-03 17:22:00,127.495,127.525,127.385,127.5,240200000.0
2009-02-03 17:23:00,127.49,127.51,127.39,127.445,232400000.0
2009-02-03 17:24:00,127.445,127.45,127.31,127.335,217400000.0
2009-02-03 17:25:00,127.34,127.425,127.31,127.42,201600000.0
2009-02-03 17:26:00,127.43,127.45,127.325,127.33,203200000.0
2009-02-03 17:27:00,127.345,127.42,127.31,127.405,235200000.0
2009-02-03 17:28:00,127.39,127.515,127.385,127.47,177000000.0
2009-02-03 17:29:00,127.475,127.49,127.305,127.34,174800000.0
2009-02-03 17:30:00,127.34,127.46,127.27,127.365,211600000.0
2009-02-03 17:31:00,127.355,127.39,127.275,127.39,175000000.0
2009-02-03 17:32:00,127.385,127.43,127.36,127.43,155200000.0
2009-02-03 17:33:00,127.39,127.495,127.35,127.37,249800000.0
2009-02-03 17:34:00,127.375,127.51,127.36,127.51,227800000.0
2009-02-03 17:35:00,127.51,127.655,127.505,127.62,208800000.0
2009-02-03 17:36:00,127.635,127.66,127.52,127.595,226000000.0
2009-02-03 17:37:00,127.6,127.69,127.585,127.61,260600000.0
2009-02-03 17:38:00,127.57,127.58,127.48,127.51,143600000.0
2009-02-03 17:39:00,127.51,127.52,127.475,127.5,131400000.0
2009-02-03 17:40:00,127.495,127.525,127.405,127.51,222600000.0
2009-02-03 17:41:00,127.52,127.565,127.465,127.51,237200000.0
2009-02-03 17:42:00,127.51,127.53,127.415,127.5,216800000.0
2009-02-03 17:43:00,127.515,127.535,127.47,127.495,234800000.0
2009-02-03 17:44:00,127.505,127.565,127.47,127.565,242800000.0
2009-02-03 17:45:00,127.575,127.72,127.575,127.67,311200000.0
2009-02-03 17:46:00,127.67,127.675,127.555,127.575,292400000.0
2009-02-03 17:47:00,127.59,127.705,127.565,127.705,209800000.0
2009-02-03 17:48:00,127.7,127.74,127.685,127.725,251600000.0
2009-02-03 17:49:00,127.735,127.735,127.675,127.715,253600000.0
2009-02-03 17:50:00,127.73,127.785,127.715,127.72,314600000.0
2009-02-03 17:51:00,127.72,127.735,127.59,127.665,371600000.0
2009-02-03 17:52:00,127.665,127.8,127.63,127.76,276800000.0
2009-02-03 17:53:00,127.75,127.775,127.67,127.7,201800000.0
2009-02-03 17:54:00,127.685,127.74,127.64,127.675,221000000.0
2009-02-03 17:55:00,127.665,127.73,127.65,127.705,312400000.0
2009-02-03 17:56:00,127.705,127.715,127.595,127.625,265600000.0
2009-02-03 17:57:00,127.625,127.675,127.575,127.655,215600000.0
2009-02-03 17:58:00,127.655,127.695,127.63,127.695,164200000.0
2009-02-03 17:59:00,127.705,127.925,127.665,127.895,332000001.0
2009-02-03 18:00:00,127.895,127.96,127.895,127.93,449600000.0
2009-02-03 18:01:00,127.93,127.955,127.88,127.9,285200000.0
2009-02-03 18:02:00,127.89,127.925,127.87,127.89,228400000.0
2009-02-03 18:03:00,127.895,128.07,127.87,128.06,227800000.0
2009-02-03 18:04:00,128.065,128.195,128.005,128.165,284600000.0
2009-02-03 18:05:00,128.155,128.315,128.135,128.315,274200000.0
2009-02-03 18:06:00,128.3,128.355,128.27,128.32,344000000.0
2009-02-03 18:07:00,128.305,128.365,128.295,128.3,301200000.0
2009-02-03 18:08:00,128.3,128.37,128.26,128.27,215400000.0
2009-02-03 18:09:00,128.255,128.255,128.14,128.18,159800000.0
2009-02-03 18:10:00,128.185,128.215,128.17,128.185,113800000.0
2009-02-03 18:11:00,128.19,128.235,128.185,128.205,199000000.0
2009-02-03 18:12:00,128.205,128.265,128.195,128.24,202600000.0
2009-02-03 18:13:00,128.245,128.33,128.185,128.28,234400000.0
2009-02-03 18:14:00,128.265,128.29,128.205,128.25,264000000.0
2009-02-03 18:15:00,128.245,128.425,128.235,128.36,260400000.0
2009-02-03 18:16:00,128.365,128.395,128.26,128.34,218400000.0
2009-02-03 18:17:00,128.335,128.4,128.27,128.395,240200000.0
2009-02-03 18:18:00,128.4,128.405,128.32,128.365,201400000.0
2009-02-03 18:19:00,128.355,128.395,128.34,128.39,183400000.0
2009-02-03 18:20:00,128.405,128.515,128.4,128.515,222000000.0
2009-02-03 18:21:00,128.5,128.54,128.455,128.49,178400000.0
2009-02-03 18:22:00,128.49,128.49,128.42,128.46,202400000.0
2009-02-03 18:23:00,128.46,128.81,128.46,128.81,190000000.0
2009-02-03 18:24:00,128.81,128.815,128.655,128.695,260400000.0
2009-02-03 18:25:00,128.695,128.78,128.65,128.675,257800000.0
2009-02-03 18:26:00,128.685,128.69,128.63,128.635,233200000.0
2009-02-03 18:27:00,128.635,128.76,128.605,128.75,240600000.0
2009-02-03 18:28:00,128.755,128.945,128.75,128.93,278200000.0
2009-02-03 18:29:00,128.93,128.93,128.795,128.88,237600000.0
2009-02-03 18:30:00,128.88,128.885,128.83,128.845,187600000.0
2009-02-03 18:31:00,128.85,128.855,128.755,128.78,176400000.0
2009-02-03 18:32:00,128.77,128.795,128.725,128.775,174200000.0
2009-02-03 18:33:00,128.765,128.83,128.76,128.83,161800000.0
2009-02-03 18:34:00,128.84,128.845,128.745,128.795,242400000.0
2009-02-03 18:35:00,128.79,128.79,128.73,128.765,142400000.0
2009-02-03 18:36:00,128.76,128.76,128.64,128.665,182400000.0
2009-02-03 18:37:00,128.65,128.655,128.525,128.55,255200000.0
2009-02-03 18:38:00,128.56,128.58,128.41,128.415,257600000.0
2009-02-03 18:39:00,128.41,128.42,128.325,128.385,255800000.0
2009-02-03 18:40:00,128.395,128.405,128.22,128.22,184000000.0
2009-02-03 18:41:00,128.225,128.25,128.19,128.2,214800000.0
2009-02-03 18:42:00,128.21,128.245,128.18,128.215,187600000.0
2009-02-03 18:43:00,128.23,128.23,127.925,128.135,219000000.0
2009-02-03 18:44:00,128.15,128.165,127.985,128.11,248600000.0
2009-02-03 18:45:00,128.11,128.155,128.035,128.155,254000000.0
2009-02-03 18:46:00,128.155,128.21,128.105,128.13,149400000.0
2009-02-03 18:47:00,128.13,128.245,128.13,128.215,346200000.0
2009-02-03 18:48:00,128.22,128.275,128.18,128.24,186800000.0
2009-02-03 18:49:00,128.235,128.365,128.22,128.355,243000000.0
2009-02-03 18:50:00,128.355,128.38,128.28,128.375,192200000.0
2009-02-03 18:51:00,128.375,128.375,128.225,128.285,233800000.0
2009-02-03 18:52:00,128.27,128.32,128.245,128.31,230600000.0
2009-02-03 18:53:00,128.315,128.345,128.24,128.33,174800000.0
2009-02-03 18:54:00,128.33,128.33,128.235,128.265,128200000.0
2009-02-03 18:55:00,128.265,128.395,128.265,128.38,269400000.0
2009-02-03 18:56:00,128.375,128.385,128.23,128.26,207400000.0
2009-02-03 18:57:00,128.265,128.285,128.235,128.235,193200000.0
2009-02-03 18:58:00,128.25,128.325,128.22,128.255,175800000.0
2009-02-03 18:59:00,128.245,128.245,128.175,128.2,202600000.0
2009-02-03 19:00:00,128.2,128.365,128.2,128.33,161600000.0
2009-02-03 19:01:00,128.33,128.4,128.305,128.305,153000000.0
2009-02-03 19:02:00,128.305,128.32,128.2,128.2,100600000.0
2009-02-03 19:03:00,128.2,128.32,128.18,128.3,186500000.0
2009-02-03 19:04:00,128.3,128.34,128.3,128.325,141600000.0
2009-02-03 19:05:00,128.325,128.365,128.3,128.355,156800000.0
2009-02-03 19:06:00,128.355,128.355,128.26,128.28,213000000.0
2009-02-03 19:07:00,128.29,128.29,128.22,128.275,147000000.0
2009-02-03 19:08:00,128.27,128.3,128.21,128.215,178000000.0
2009-02-03 19:09:00,128.23,128.245,128.09,128.12,217200000.0
2009-02-03 19:10:00,128.12,128.145,128.02,128.075,176400000.0
2009-02-03 19:11:00,128.085,128.23,128.03,128.215,224600000.0
2009-02-03 19:12:00,128.215,128.24,128.17,128.175,141800000.0
2009-02-03 19:13:00,128.175,128.23,128.05,128.065,219800000.0
2009-02-03 19:14:00,128.065,128.16,128.065,128.145,213600000.0
2009-02-03 19:15:00,128.15,128.315,128.145,128.28,170600000.0
2009-02-03 19:16:00,128.285,128.305,128.26,128.285,127400000.0
2009-02-03 19:17:00,128.29,128.31,128.26,128.29,275600000.0
2009-02-03 19:18:00,128.29,128.335,128.11,128.155,260800000.0
2009-02-03 19:19:00,128.145,128.17,128.075,128.13,227400000.0
2009-02-03 19:20:00,128.135,128.155,128.085,128.145,175600000.0
2009-02-03 19:21:00,128.145,128.155,128.105,128.13,108400000.0
2009-02-03 19:22:00,128.125,128.165,128.12,128.16,147200000.0
2009-02-03 19:23:00,128.17,128.23,128.16,128.22,118400000.0
2009-02-03 19:24:00,128.22,128.22,128.17,128.21,139200000.0
2009-02-03 19:25:00,128.21,128.29,128.21,128.26,137600000.0
2009-02-03 19:26:00,128.265,128.295,128.24,128.27,130000000.0
2009-02-03 19:27:00,128.27,128.285,128.23,128.265,137000000.0
2009-02-03 19:28:00,128.26,128.285,128.23,128.235,219400000.0
2009-02-03 19:29:00,128.235,128.27,128.215,128.26,156400000.0
2009-02-03 19:30:00,128.26,128.27,128.225,128.235,70400000.0
2009-02-03 19:31:00,128.245,128.335,128.245,128.305,87600000.0
2009-02-03 19:32:00,128.305,128.315,128.3,128.315,50000000.0
2009-02-03 19:33:00,128.32,128.415,128.31,128.405,108800000.0
2009-02-03 19:34:00,128.405,128.44,128.37,128.385,174600000.0
2009-02-03 19:35:00,128.345,128.425,128.31,128.355,182200000.0
2009-02-03 19:36:00,128.355,128.355,128.18,128.26,240800000.0
2009-02-03 19:37:00,128.26,128.27,128.215,128.215,217000000.0
2009-02-03 19:38:00,128.23,128.23,128.075,128.075,327200000.0
2009-02-03 19:39:00,128.075,128.16,128.03,128.07,236200000.0
2009-02-03 19:40:00,128.085,128.15,128.08,128.14,199200000.0
2009-02-03 19:41:00,128.14,128.275,128.14,128.275,258800000.0
2009-02-03 19:42:00,128.255,128.31,128.21,128.22,125800000.0
2009-02-03 19:43:00,128.22,128.265,128.17,128.21,233400000.0
2009-02-03 19:44:00,128.21,128.3,128.205,128.275,109000000.0
2009-02-03 19:45:00,128.29,128.3,128.16,128.205,249200000.0
2009-02-03 19:46:00,128.17,128.25,128.16,128.235,192800000.0
2009-02-03 19:47:00,128.24,128.25,128.155,128.185,301800000.0
2009-02-03 19:48:00,128.18,128.225,128.145,128.145,241000000.0
2009-02-03 19:49:00,128.145,128.155,128.08,128.095,258000000.0
2009-02-03 19:50:00,128.1,128.125,128.025,128.09,177200000.0
2009-02-03 19:51:00,128.09,128.155,128.09,128.135,103000000.0
2009-02-03 19:52:00,128.14,128.145,128.085,128.085,93800000.0
2009-02-03 19:53:00,128.085,128.11,127.99,128.005,166000000.0
2009-02-03 19:54:00,128.005,128.04,127.96,127.96,137200000.0
2009-02-03 19:55:00,127.965,127.98,127.83,127.86,166000000.0
2009-02-03 19:56:00,127.865,127.965,127.865,127.96,180400000.0
2009-02-03 19:57:00,127.965,128.025,127.935,127.945,263400000.0
2009-02-03 19:58:00,127.935,127.945,127.85,127.915,155800000.0
2009-02-03 19:59:00,127.91,127.94,127.805,127.805,236400000.0
2009-02-03 20:00:00,127.805,127.93,127.735,127.91,297400000.0
2009-02-03 20:01:00,127.92,127.92,127.895,127.91,61200000.0
2009-02-03 20:02:00,127.91,127.945,127.885,127.905,117400000.0
2009-02-03 20:03:00,127.905,127.905,127.85,127.85,93800000.0
2009-02-03 20:04:00,127.855,127.86,127.715,127.735,92800000.0
2009-02-03 20:05:00,127.745,127.745,127.69,127.715,141200000.0
2009-02-03 20:06:00,127.715,127.765,127.68,127.745,197600000.0
2009-02-03 20:07:00,127.75,127.78,127.74,127.765,175600001.0
2009-02-03 20:08:00,127.765,127.875,127.745,127.745,246200000.0
2009-02-03 20:09:00,127.735,127.82,127.735,127.8,162400000.0
2009-02-03 20:10:00,127.775,127.87,127.755,127.87,113600000.0
2009-02-03 20:11:00,127.88,127.88,127.785,127.825,191600000.0
2009-02-03 20:12:00,127.815,127.855,127.805,127.845,251400000.0
2009-02-03 20:13:00,127.855,127.89,127.845,127.88,73200000.0
2009-02-03 20:14:00,127.89,128.01,127.88,128.01,51000000.0
2009-02-03 20:15:00,128.005,128.13,127.975,128.13,141600000.0
2009-02-03 20:16:00,128.155,128.195,128.135,128.145,167600000.0
2009-02-03 20:17:00,128.145,128.26,128.145,128.215,143400000.0
2009-02-03 20:18:00,128.22,128.23,128.16,128.175,109200000.0
2009-02-03 20:19:00,128.17,128.18,128.145,128.145,136200000.0
2009-02-03 20:20:00,128.145,128.18,128.04,128.05,151400000.0
2009-02-03 20:21:00,128.055,128.085,128.05,128.08,205600000.0
2009-02-03 20:22:00,128.085,128.125,128.075,128.095,125600000.0
2009-02-03 20:23:00,128.095,128.1,127.975,128.015,152800000.0
2009-02-03 20:24:00,128.025,128.025,127.95,127.99,117800000.0
2009-02-03 20:25:00,127.995,128.015,127.95,128.015,193200000.0
2009-02-03 20:26:00,128.03,128.15,128.03,128.11,177400000.0
2009-02-03 20:27:00,128.11,128.11,127.96,128.01,139600000.0
2009-02-03 20:28:00,128.005,128.02,127.92,127.98,182400000.0
2009-02-03 20:29:00,127.985,128.005,127.955,127.955,158800000.0
2009-02-03 20:30:00,127.955,127.985,127.875,127.94,254000000.0
2009-02-03 20:31:00,127.935,128.03,127.925,127.99,256200000.0
2009-02-03 20:32:00,127.995,128.035,127.995,128.02,121800000.0
2009-02-03 20:33:00,128.035,128.13,128.035,128.12,126600000.0
2009-02-03 20:34:00,128.13,128.13,128.045,128.065,77200000.0
2009-02-03 20:35:00,128.07,128.09,128.0,128.035,155400000.0
2009-02-03 20:36:00,128.045,128.055,128.005,128.025,163000000.0
2009-02-03 20:37:00,128.025,128.07,127.98,128.045,230200000.0
2009-02-03 20:38:00,128.045,128.105,128.025,128.1,103400000.0
2009-02-03 20:39:00,128.105,128.125,128.1,128.1,109000000.0
2009-02-03 20:40:00,128.1,128.16,128.1,128.13,78400000.0
2009-02-03 20:41:00,128.13,128.145,128.085,128.145,150400000.0
2009-02-03 20:42:00,128.145,128.18,128.135,128.155,68200000.0
2009-02-03 20:43:00,128.165,128.205,128.155,128.16,86400000.0
2009-02-03 20:44:00,128.155,128.235,128.155,128.235,114600000.0
2009-02-03 20:45:00,128.235,128.31,128.235,128.27,104000000.0
2009-02-03 20:46:00,128.255,128.27,128.21,128.24,129600000.0
2009-02-03 20:47:00,128.24,128.275,128.205,128.25,109600000.0
2009-02-03 20:48:00,128.25,128.25,128.12,128.13,168600000.0
2009-02-03 20:49:00,128.14,128.215,128.13,128.19,143800000.0
2009-02-03 20:50:00,128.19,128.23,128.075,128.075,138200000.0
2009-02-03 20:51:00,128.075,128.095,128.05,128.08,113200000.0
2009-02-03 20:52:00,128.075,128.115,128.05,128.05,116200000.0
2009-02-03 20:53:00,128.055,128.065,128.035,128.045,106600000.0
2009-02-03 20:54:00,128.045,128.12,128.045,128.115,184600000.0
2009-02-03 20:55:00,128.115,128.155,128.085,128.085,143600000.0
2009-02-03 20:56:00,128.09,128.225,128.09,128.18,270000000.0
2009-02-03 20:57:00,128.175,128.25,128.175,128.23,145400000.0
2009-02-03 20:58:00,128.225,128.265,128.205,128.245,181200000.0
2009-02-03 20:59:00,128.255,128.28,128.22,128.24,210200000.0
2009-02-03 21:00:00,128.25,128.29,128.205,128.225,208800000.0
2009-02-03 21:01:00,128.215,128.26,128.155,128.19,196800000.0
2009-02-03 21:02:00,128.195,128.295,128.195,128.25,141600000.0
2009-02-03 21:03:00,128.27,128.275,128.245,128.26,137800000.0
2009-02-03 21:04:00,128.265,128.27,128.125,128.14,213200000.0
2009-02-03 21:05:00,128.13,128.215,128.13,128.2,130400000.0
2009-02-03 21:06:00,128.205,128.27,128.19,128.27,176200000.0
2009-02-03 21:07:00,128.27,128.295,128.23,128.23,106800000.0
2009-02-03 21:08:00,128.245,128.26,128.22,128.225,65400000.0
2009-02-03 21:09:00,128.235,128.435,128.235,128.43,210800000.0
2009-02-03 21:10:00,128.435,128.565,128.435,128.485,213000000.0
2009-02-03 21:11:00,128.485,128.66,128.485,128.645,210200000.0
2009-02-03 21:12:00,128.65,128.665,128.505,128.55,193400000.0
2009-02-03 21:13:00,128.55,128.56,128.5,128.53,221200000.0
2009-02-03 21:14:00,128.53,128.53,128.475,128.475,135800000.0
2009-02-03 21:15:00,128.48,128.595,128.46,128.585,166600000.0
2009-02-03 21:16:00,128.58,128.58,128.37,128.39,187200000.0
2009-02-03 21:17:00,128.405,128.585,128.405,128.57,201200000.0
2009-02-03 21:18:00,128.585,128.655,128.565,128.595,171400000.0
2009-02-03 21:19:00,128.61,128.615,128.575,128.575,107200000.0
2009-02-03 21:20:00,128.575,128.595,128.515,128.52,86600000.0
2009-02-03 21:21:00,128.53,128.595,128.505,128.515,111000000.0
2009-02-03 21:22:00,128.53,128.53,128.34,128.375,183400000.0
2009-02-03 21:23:00,128.37,128.44,128.37,128.43,54800000.0
2009-02-03 21:24:00,128.435,128.465,128.415,128.45,89400000.0
2009-02-03 21:25:00,128.455,128.49,128.395,128.455,170800000.0
2009-02-03 21:26:00,128.455,128.53,128.45,128.505,150800000.0
2009-02-03 21:27:00,128.515,128.575,128.51,128.54,134600000.0
2009-02-03 21:28:00,128.555,128.56,128.45,128.45,129600000.0
2009-02-03 21:29:00,128.45,128.51,128.43,128.445,188000000.0
2009-02-03 21:30:00,128.445,128.445,128.31,128.35,175200000.0
2009-02-03 21:31:00,128.355,128.495,128.35,128.475,211800000.0
2009-02-03 21:32:00,128.49,128.515,128.48,128.49,196200000.0
2009-02-03 21:33:00,128.5,128.525,128.465,128.495,147000000.0
2009-02-03 21:34:00,128.51,128.525,128.48,128.515,67600000.0
2009-02-03 21:35:00,128.525,128.655,128.525,128.63,120800000.0
2009-02-03 21:36:00,128.635,128.65,128.61,128.625,103800000.0
2009-02-03 21:37:00,128.625,128.635,128.565,128.605,180600000.0
2009-02-03 21:38:00,128.605,128.65,128.605,128.605,185000000.0
2009-02-03 21:39:00,128.615,128.72,128.615,128.675,126600000.0
2009-02-03 21:40:00,128.69,128.705,128.665,128.705,133400000.0
2009-02-03 21:41:00,128.705,128.85,128.65,128.82,285600000.0
2009-02-03 21:42:00,128.82,128.87,128.735,128.745,231600000.0
2009-02-03 21:43:00,128.745,128.745,128.63,128.69,120600000.0
2009-02-03 21:44:00,128.675,128.76,128.67,128.75,165600000.0
2009-02-03 21:45:00,128.755,128.775,128.65,128.68,182600000.0
2009-02-03 21:46:00,128.69,128.725,128.64,128.71,195600000.0
2009-02-03 21:47:00,128.725,128.795,128.725,128.795,68800000.0
2009-02-03 21:48:00,128.805,128.815,128.71,128.715,175200000.0
2009-02-03 21:49:00,128.71,128.765,128.71,128.73,105200000.0
2009-02-03 21:50:00,128.735,128.795,128.73,128.795,114800000.0
2009-02-03 21:51:00,128.795,128.845,128.78,128.795,100200000.0
2009-02-03 21:52:00,128.8,128.82,128.76,128.78,111800000.0
2009-02-03 21:53:00,128.795,128.795,128.765,128.77,65000000.0
2009-02-03 21:54:00,128.77,128.77,128.645,128.68,181600000.0
2009-02-03 21:55:00,128.69,128.725,128.67,128.695,137600000.0
2009-02-03 21:56:00,128.705,128.725,128.655,128.69,177400000.0
2009-02-03 21:57:00,128.695,128.745,128.695,128.725,104600000.0
2009-02-03 21:58:00,128.725,128.735,128.695,128.735,101600000.0
2009-02-03 21:59:00,128.735,128.755,128.65,128.65,218800000.0
2009-02-03 22:00:00,128.65,128.685,128.64,128.655,138600000.0
2009-02-03 22:01:00,128.655,128.72,128.655,128.72,108800000.0
2009-02-03 22:02:00,128.72,128.75,128.705,128.72,205000000.0
2009-02-03 22:03:00,128.735,128.735,128.65,128.675,149600000.0
2009-02-03 22:04:00,128.68,128.715,128.64,128.695,149600000.0
2009-02-03 22:05:00,128.69,128.75,128.675,128.705,134400000.0
2009-02-03 22:06:00,128.72,128.76,128.71,128.745,83600000.0
2009-02-03 22:07:00,128.745,128.76,128.715,128.725,98800000.0
2009-02-03 22:08:00,128.735,128.83,128.73,128.82,110800000.0
2009-02-03 22:09:00,128.835,128.88,128.825,128.875,182000000.0
2009-02-03 22:10:00,128.885,128.905,128.85,128.905,226200000.0
2009-02-03 22:11:00,128.91,128.93,128.885,128.89,115600000.0
2009-02-03 22:12:00,128.895,128.93,128.89,128.92,106600000.0
2009-02-03 22:13:00,128.92,128.94,128.9,128.92,130400000.0
2009-02-03 22:14:00,128.925,128.945,128.87,128.935,160400000.0
2009-02-03 22:15:00,128.935,128.96,128.86,128.86,159000000.0
2009-02-03 22:16:00,128.855,128.89,128.835,128.855,197600000.0
2009-02-03 22:17:00,128.85,128.925,128.815,128.895,265000000.0
2009-02-03 22:18:00,128.895,128.93,128.855,128.89,169600000.0
2009-02-03 22:19:00,128.895,128.895,128.855,128.87,97400000.0
2009-02-03 22:20:00,128.88,128.93,128.855,128.92,147600000.0
2009-02-03 22:21:00,128.92,128.975,128.915,128.96,144000000.0
2009-02-03 22:22:00,128.95,128.97,128.885,128.96,217000000.0
2009-02-03 22:23:00,128.965,129.135,128.915,129.11,200800000.0
2009-02-03 22:24:00,129.125,129.155,129.075,129.105,178800000.0
2009-02-03 22:25:00,129.105,129.115,129.055,129.075,178800000.0
2009-02-03 22:26:00,129.075,129.105,129.065,129.095,145400000.0
2009-02-03 22:27:00,129.095,129.105,129.09,129.105,94000000.0
2009-02-03 22:28:00,129.105,129.155,129.105,129.13,182200000.0
2009-02-03 22:29:00,129.135,129.15,129.045,129.115,159200000.0
2009-02-03 22:30:00,129.115,129.19,129.105,129.17,210600000.0
2009-02-03 22:31:00,129.165,129.22,129.165,129.22,90000000.0
2009-02-03 22:32:00,129.22,129.315,129.195,129.205,386200000.0
2009-02-03 22:33:00,129.195,129.27,129.195,129.22,259600000.0
2009-02-03 22:34:00,129.23,129.265,129.155,129.17,299400000.0
2009-02-03 22:35:00,129.165,129.165,129.095,129.1,180600000.0
2009-02-03 22:36:00,129.115,129.185,129.065,129.17,142000000.0
2009-02-03 22:37:00,129.165,129.345,129.165,129.265,194000000.0
2009-02-03 22:38:00,129.265,129.295,129.245,129.255,194800000.0
2009-02-03 22:39:00,129.25,129.275,129.24,129.27,123200000.0
2009-02-03 22:40:00,129.275,129.29,129.26,129.27,163600000.0
2009-02-03 22:41:00,129.27,129.285,129.235,129.245,170800000.0
2009-02-03 22:42:00,129.245,129.245,129.18,129.18,147000000.0
2009-02-03 22:43:00,129.185,129.195,129.12,129.13,105000000.0
2009-02-03 22:44:00,129.125,129.145,129.105,129.11,158600000.0
2009-02-03 22:45:00,129.125,129.155,129.07,129.155,178400000.0
2009-02-03 22:46:00,129.17,129.23,129.17,129.22,104000000.0
2009-02-03 22:47:00,129.22,129.22,129.115,129.145,160200000.0
2009-02-03 22:48:00,129.145,129.155,129.045,129.12,157400000.0
2009-02-03 22:49:00,129.105,129.13,129.07,129.09,123000000.0
2009-02-03 22:50:00,129.09,129.115,129.075,129.11,88000000.0
2009-02-03 22:51:00,129.11,129.135,129.08,129.1,82200000.0
2009-02-03 22:52:00,129.1,129.125,129.1,129.11,49800000.0
2009-02-03 22:53:00,129.125,129.125,129.08,129.08,58000000.0
2009-02-03 22:54:00,129.08,129.095,129.07,129.095,114200000.0
2009-02-03 22:55:00,129.09,129.125,129.085,129.105,76600000.0
2009-02-03 22:56:00,129.11,129.11,129.105,129.105,8800000.0
2009-02-03 22:57:00,129.105,129.105,129.05,129.055,65600000.0
2009-02-03 22:58:00,129.05,129.07,129.05,129.05,38400000.0
2009-02-03 22:59:00,129.05,129.11,129.035,129.06,103800000.0
2009-02-03 23:00:00,129.06,129.06,129.05,129.05,20800000.0
2009-02-03 23:01:00,129.045,129.06,128.985,129.0,73200000.0
2009-02-03 23:02:00,129.0,129.005,129.0,129.0,23600000.0
2009-02-03 23:03:00,129.005,129.03,129.005,129.005,55600000.0
2009-02-03 23:04:00,129.005,129.015,129.0,129.015,13200000.0
2009-02-03 23:05:00,129.03,129.045,129.015,129.015,17000000.0
2009-02-03 23:06:00,129.025,129.06,129.015,129.06,77000000.0
2009-02-03 23:07:00,129.055,129.06,129.035,129.055,63200000.0
2009-02-03 23:08:00,129.05,129.06,129.025,129.035,78200000.0
2009-02-03 23:09:00,129.035,129.04,129.01,129.01,60600000.0
2009-02-03 23:10:00,129.015,129.06,129.015,129.04,97200000.0
2009-02-03 23:11:00,129.04,129.05,129.025,129.05,82200000.0
2009-02-03 23:12:00,129.055,129.1,129.03,129.095,62400000.0
2009-02-03 23:13:00,129.085,129.085,128.995,129.04,56000000.0
2009-02-03 23:14:00,129.05,129.075,129.05,129.075,82400000.0
2009-02-03 23:15:00,129.075,129.075,129.015,129.02,123400000.0
2009-02-03 23:16:00,129.02,129.075,129.015,129.075,10800000.0
2009-02-03 23:17:00,129.095,129.1,129.055,129.06,53800000.0
2009-02-03 23:18:00,129.075,129.15,129.055,129.145,124000000.0
2009-02-03 23:19:00,129.145,129.195,129.095,129.165,153200000.0
2009-02-03 23:20:00,129.165,129.225,129.15,129.195,46200000.0
2009-02-03 23:21:00,129.2,129.29,129.19,129.26,135600000.0
2009-02-03 23:22:00,129.275,129.285,129.24,129.27,87000000.0
2009-02-03 23:23:00,129.27,129.4,129.265,129.325,196000000.0
2009-02-03 23:24:00,129.345,129.355,129.275,129.28,83000000.0
2009-02-03 23:25:00,129.285,129.295,129.24,129.275,55200000.0
2009-02-03 23:26:00,129.275,129.28,129.22,129.27,106000000.0
2009-02-03 23:27:00,129.285,129.285,129.205,129.26,79400000.0
2009-02-03 23:28:00,129.26,129.28,129.26,129.27,25200000.0
2009-02-03 23:29:00,129.27,129.325,129.215,129.27,305600000.0
2009-02-03 23:30:00,129.285,129.285,129.205,129.235,330200000.0
2009-02-03 23:31:00,129.235,129.245,129.12,129.155,257600000.0
2009-02-03 23:32:00,129.165,129.175,129.11,129.14,153400000.0
2009-02-03 23:33:00,129.14,129.175,129.135,129.17,63400000.0
2009-02-03 23:34:00,129.145,129.175,129.125,129.175,87400000.0
2009-02-03 23:35:00,129.175,129.185,129.145,129.185,46000000.0
2009-02-03 23:36:00,129.185,129.185,129.14,129.16,36800000.0
2009-02-03 23:37:00,129.175,129.18,129.135,129.155,67400000.0
2009-02-03 23:38:00,129.16,129.255,129.16,129.255,144000000.0
2009-02-03 23:39:00,129.25,129.25,129.19,129.215,40000000.0
2009-02-03 23:40:00,129.215,129.24,129.21,129.235,77400000.0
2009-02-03 23:41:00,129.245,129.29,129.215,129.23,47600000.0
2009-02-03 23:42:00,129.245,129.245,129.22,129.23,75600000.0
2009-02-03 23:43:00,129.23,129.23,129.215,129.22,75600000.0
2009-02-03 23:44:00,129.225,129.27,129.21,129.225,147200000.0
2009-02-03 23:45:00,129.21,129.23,129.19,129.21,49600000.0
2009-02-03 23:46:00,129.205,129.215,129.19,129.21,55000000.0
2009-02-03 23:47:00,129.205,129.21,129.155,129.175,101000000.0
2009-02-03 23:48:00,129.17,129.195,129.155,129.155,51000000.0
2009-02-03 23:49:00,129.17,129.24,129.17,129.215,141400000.0
2009-02-03 23:50:00,129.21,129.285,129.21,129.28,101800000.0
2009-02-03 23:51:00,129.28,129.345,129.265,129.325,112400000.0
2009-02-03 23:52:00,129.31,129.345,129.285,129.3,108800000.0
2009-02-03 23:53:00,129.315,129.315,129.235,129.295,231000000.0
2009-02-03 23:54:00,129.265,129.305,129.205,129.265,132200000.0
2009-02-03 23:55:00,129.265,129.265,129.165,129.165,187600000.0
2009-02-03 23:56:00,129.17,129.245,129.17,129.235,154600000.0
2009-02-03 23:57:00,129.245,129.285,129.205,129.275,161200000.0
2009-02-03 23:58:00,129.275,129.28,129.24,129.265,94400000.0
2009-02-03 23:59:00,129.275,129.32,129.235,129.275,163200000.0
2009-02-04 00:00:00,129.215,129.29,129.21,129.27,62400000.0
2009-02-04 00:01:00,129.27,129.35,129.19,129.35,62600000.0
2009-02-04 00:02:00,129.285,129.315,129.28,129.305,70200000.0
2009-02-04 00:03:00,129.305,129.325,129.3,129.325,70400000.0
2009-02-04 00:04:00,129.31,129.325,129.31,129.325,24000000.0
2009-02-04 00:05:00,129.34,129.37,129.31,129.36,35800000.0
2009-02-04 00:06:00,129.315,129.345,129.315,129.32,16800000.0
2009-02-04 00:07:00,129.325,129.345,129.325,129.335,43800000.0
2009-02-04 00:08:00,129.335,129.35,129.31,129.31,37000000.0
2009-02-04 00:09:00,129.32,129.365,129.32,129.345,24000000.0
2009-02-04 00:10:00,129.345,129.355,129.28,129.31,81600000.0
2009-02-04 00:11:00,129.32,129.375,129.26,129.275,104000000.0
2009-02-04 00:12:00,129.29,129.33,129.26,129.3,58000000.0
2009-02-04 00:13:00,129.315,129.34,129.315,129.325,22400000.0
2009-02-04 00:14:00,129.32,129.365,129.32,129.335,30000000.0
2009-02-04 00:15:00,129.34,129.34,129.33,129.33,5600000.0
2009-02-04 00:16:00,129.345,129.365,129.33,129.34,62400000.0
2009-02-04 00:17:00,129.335,129.34,129.33,129.33,30800000.0
2009-02-04 00:18:00,129.345,129.365,129.325,129.35,60200000.0
2009-02-04 00:19:00,129.355,129.38,129.3,129.365,55600000.0
2009-02-04 00:20:00,129.365,129.365,129.325,129.34,51200000.0
2009-02-04 00:21:00,129.35,129.485,129.35,129.435,102000000.0
2009-02-04 00:22:00,129.435,129.44,129.41,129.44,73600000.0
2009-02-04 00:23:00,129.44,129.47,129.43,129.46,30000000.0
2009-02-04 00:24:00,129.445,129.445,129.405,129.405,42000000.0
2009-02-04 00:25:00,129.405,129.405,129.325,129.35,17600000.0
2009-02-04 00:26:00,129.35,129.35,129.35,129.35,1600000.0
2009-02-04 00:27:00,129.365,129.405,129.365,129.405,5800000.0
2009-02-04 00:28:00,129.41,129.41,129.385,129.385,19800000.0
2009-02-04 00:29:00,129.395,129.4,129.31,129.335,118200000.0
2009-02-04 00:30:00,129.345,129.38,129.225,129.23,86600000.0
2009-02-04 00:31:00,129.235,129.275,129.235,129.26,26000000.0
2009-02-04 00:32:00,129.22,129.285,129.205,129.28,77600000.0
2009-02-04 00:33:00,129.275,129.275,129.2,129.22,24600000.0
2009-02-04 00:34:00,129.225,129.24,129.225,129.225,16000000.0
2009-02-04 00:35:00,129.23,129.275,129.225,129.26,54600000.0
2009-02-04 00:36:00,129.265,129.275,129.255,129.265,16000000.0
2009-02-04 00:37:00,129.29,129.315,129.28,129.28,31800000.0
2009-02-04 00:38:00,129.29,129.29,129.19,129.235,63400000.0
2009-02-04 00:39:00,129.26,129.265,129.17,129.19,39800000.0
2009-02-04 00:40:00,129.205,129.205,129.14,129.155,107600000.0
2009-02-04 00:41:00,129.145,129.155,129.07,129.095,166400000.0
2009-02-04 00:42:00,129.05,129.1,128.99,129.005,177400000.0
2009-02-04 00:43:00,129.005,129.025,128.995,129.005,65200000.0
2009-02-04 00:44:00,129.005,129.035,128.925,128.94,111400000.0
2009-02-04 00:45:00,128.96,128.975,128.835,128.85,112000000.0
2009-02-04 00:46:00,128.85,129.045,128.78,129.045,112800000.0
2009-02-04 00:47:00,129.045,129.045,128.815,128.945,68000000.0
2009-02-04 00:48:00,128.965,129.0,128.965,128.97,14200000.0
2009-02-04 00:49:00,128.99,129.005,128.95,128.975,74800000.0
2009-02-04 00:50:00,128.98,129.005,128.975,129.005,43800000.0
2009-02-04 00:51:00,128.995,129.01,128.99,129.01,33400000.0
2009-02-04 00:52:00,129.05,129.12,128.985,129.01,61400000.0
2009-02-04 00:53:00,129.01,129.05,129.005,129.05,73200000.0
2009-02-04 00:54:00,129.025,129.045,129.0,129.045,13200000.0
2009-02-04 00:55:00,129.045,129.045,129.02,129.045,64000000.0
2009-02-04 00:56:00,129.04,129.045,128.955,128.96,88000000.0
2009-02-04 00:57:00,128.975,129.025,128.955,128.99,106000000.0
2009-02-04 00:58:00,128.965,128.99,128.895,128.895,59400000.0
2009-02-04 00:59:00,128.92,128.965,128.91,128.935,23400000.0
2009-02-04 01:00:00,128.935,128.97,128.935,128.945,64800000.0
2009-02-04 01:01:00,128.945,129.01,128.94,129.005,67200000.0
2009-02-04 01:02:00,129.0,129.015,128.925,128.98,70400000.0
2009-02-04 01:03:00,128.985,128.99,128.985,128.985,12800000.0
2009-02-04 01:04:00,128.98,128.99,128.98,128.99,8000000.0
2009-02-04 01:05:00,128.99,129.03,128.98,129.025,29600000.0
2009-02-04 01:06:00,129.03,129.03,129.0,129.02,16000000.0
2009-02-04 01:07:00,129.015,129.02,128.98,128.985,11200000.0
2009-02-04 01:08:00,128.995,129.015,128.995,129.005,76800000.0
2009-02-04 01:09:00,129.005,129.025,129.005,129.01,32000000.0
2009-02-04 01:10:00,129.01,129.01,128.995,129.005,17600000.0
2009-02-04 01:11:00,128.995,128.995,128.985,128.985,8000000.0
2009-02-04 01:12:00,128.985,128.985,128.965,128.965,12800000.0
2009-02-04 01:13:00,128.97,128.98,128.965,128.975,17600000.0
2009-02-04 01:14:00,128.98,128.98,128.97,128.97,9600000.0
2009-02-04 01:15:00,128.926,128.955,128.91,128.93,144600000.0
2009-02-04 01:16:00,128.975,129.025,128.955,129.025,47400000.0
2009-02-04 01:17:00,128.985,129.02,128.975,129.02,8000000.0
2009-02-04 01:18:00,129.0,129.0,128.98,128.985,5800000.0
2009-02-04 01:19:00,128.985,129.005,128.985,128.99,24000000.0
2009-02-04 01:20:00,128.975,128.985,128.925,128.985,83200000.0
2009-02-04 01:21:00,128.985,128.995,128.93,128.965,65600000.0
2009-02-04 01:22:00,128.975,128.98,128.94,128.95,14400000.0
2009-02-04 01:23:00,128.94,128.98,128.915,128.98,62200000.0
2009-02-04 01:24:00,128.99,129.05,128.98,129.05,64000000.0
2009-02-04 01:25:00,129.026,129.04,128.991,128.997,127600000.0
2009-02-04 01:26:00,129.055,129.11,129.03,129.065,115200000.0
2009-02-04 01:27:00,129.065,129.195,129.055,129.135,98000000.0
2009-02-04 01:28:00,129.135,129.14,129.085,129.12,76000000.0
2009-02-04 01:29:00,129.12,129.155,129.12,129.155,30400000.0
2009-02-04 01:30:00,129.15,129.15,129.095,129.135,60000000.0
2009-02-04 01:31:00,129.145,129.17,129.075,129.12,87200000.0
2009-02-04 01:32:00,129.13,129.16,129.125,129.13,57600000.0
2009-02-04 01:33:00,129.13,129.145,129.13,129.145,7200000.0
2009-02-04 01:34:00,129.117,129.164,129.1,129.117,92000000.0
2009-02-04 01:35:00,129.16,129.185,129.155,129.155,17600000.0
2009-02-04 01:36:00,129.17,129.2,129.14,129.16,47200000.0
2009-02-04 01:37:00,129.155,129.19,129.045,129.12,96200000.0
2009-02-04 01:38:00,129.095,129.12,129.035,129.12,111600000.0
2009-02-04 01:39:00,129.12,129.125,129.07,129.11,169600000.0
2009-02-04 01:40:00,129.11,129.115,129.005,129.005,92000000.0
2009-02-04 01:41:00,129.0,129.04,128.98,129.0,89600000.0
2009-02-04 01:42:00,129.015,129.035,129.0,129.03,84800000.0
2009-02-04 01:43:00,129.03,129.045,129.03,129.045,31200000.0
2009-02-04 01:44:00,129.045,129.095,129.035,129.095,52000000.0
2009-02-04 01:45:00,129.09,129.095,129.04,129.08,91400000.0
2009-02-04 01:46:00,129.085,129.12,129.075,129.075,54400000.0
2009-02-04 01:47:00,129.08,129.08,129.04,129.045,25600000.0
2009-02-04 01:48:00,129.045,129.09,128.945,129.0,109600000.0
2009-02-04 01:49:00,129.0,129.015,128.99,129.015,22400000.0
2009-02-04 01:50:00,129.015,129.025,128.98,128.99,92000000.0
2009-02-04 01:51:00,128.995,129.015,128.98,128.995,83400000.0
2009-02-04 01:52:00,128.995,129.03,128.985,129.03,176800000.0
2009-02-04 01:53:00,129.03,129.085,129.01,129.015,122600000.0
2009-02-04 01:54:00,129.025,129.11,129.025,129.075,162400000.0
2009-02-04 01:55:00,129.075,129.075,128.97,128.975,217600000.0
2009-02-04 01:56:00,128.975,128.99,128.975,128.98,62400000.0
2009-02-04 01:57:00,128.99,129.0,128.945,128.945,84800000.0
2009-02-04 01:58:00,128.955,128.97,128.95,128.955,106400000.0
2009-02-04 01:59:00,128.955,128.97,128.955,128.965,96000000.0
2009-02-04 02:00:00,128.96,129.02,128.96,129.02,43800000.0
2009-02-04 02:01:00,129.02,129.02,129.02,129.02,4000000.0
2009-02-04 02:02:00,129.02,129.02,129.02,129.02,13000000.0
2009-02-04 02:03:00,129.02,129.02,128.91,128.93,46200000.0
2009-02-04 02:04:00,128.935,128.945,128.86,128.86,44400000.0
2009-02-04 02:05:00,128.87,128.87,128.82,128.84,78400000.0
2009-02-04 02:06:00,128.85,128.86,128.72,128.745,253600000.0
2009-02-04 02:07:00,128.74,128.755,128.715,128.74,192000000.0
2009-02-04 02:08:00,128.735,128.76,128.715,128.745,112000000.0
2009-02-04 02:09:00,128.74,128.81,128.735,128.81,130400000.0
2009-02-04 02:10:00,128.81,128.865,128.81,128.845,161600000.0
2009-02-04 02:11:00,128.835,128.84,128.805,128.84,84000000.0
2009-02-04 02:12:00,128.83,128.845,128.775,128.78,91200000.0
2009-02-04 02:13:00,128.785,128.8,128.745,128.765,64000000.0
2009-02-04 02:14:00,128.79,128.82,128.79,128.815,70600000.0
2009-02-04 02:15:00,128.815,128.815,128.75,128.76,118400000.0
2009-02-04 02:16:00,128.76,128.77,128.7,128.715,169800000.0
2009-02-04 02:17:00,128.715,128.74,128.705,128.72,133600000.0
2009-02-04 02:18:00,128.72,128.805,128.69,128.795,256000000.0
2009-02-04 02:19:00,128.795,128.805,128.745,128.805,252000000.0
2009-02-04 02:20:00,128.795,128.805,128.795,128.8,28000000.0
2009-02-04 02:21:00,128.805,128.81,128.755,128.765,49600000.0
2009-02-04 02:22:00,128.765,128.805,128.76,128.78,50600000.0
2009-02-04 02:23:00,128.77,128.95,128.77,128.9,207600000.0
2009-02-04 02:24:00,128.875,128.92,128.83,128.92,74600000.0
2009-02-04 02:25:00,128.92,128.92,128.83,128.855,45400000.0
2009-02-04 02:26:00,128.87,128.87,128.825,128.84,154400000.0
2009-02-04 02:27:00,128.84,128.84,128.815,128.825,24800000.0
2009-02-04 02:28:00,128.825,128.86,128.825,128.84,116800000.0
2009-02-04 02:29:00,128.835,128.87,128.83,128.855,119200000.0
2009-02-04 02:30:00,128.855,129.03,128.84,129.03,149000000.0
2009-02-04 02:31:00,129.03,129.03,129.03,129.03,37000000.0
2009-02-04 02:32:00,129.03,129.04,128.965,129.04,97800000.0
2009-02-04 02:33:00,129.04,129.04,128.915,128.94,121000000.0
2009-02-04 02:34:00,128.94,128.995,128.93,128.98,142400000.0
2009-02-04 02:35:00,128.975,129.08,128.97,129.075,93800000.0
2009-02-04 02:36:00,129.075,129.145,129.07,129.115,137000000.0
2009-02-04 02:37:00,129.1,129.2,129.09,129.17,143400000.0
2009-02-04 02:38:00,129.175,129.28,129.175,129.28,117600000.0
2009-02-04 02:39:00,129.285,129.315,129.195,129.2,220000000.0
2009-02-04 02:40:00,129.2,129.285,129.19,129.26,191200000.0
2009-02-04 02:41:00,129.255,129.26,129.215,129.215,124800000.0
2009-02-04 02:42:00,129.215,129.215,129.135,129.165,155200000.0
2009-02-04 02:43:00,129.165,129.165,129.055,129.085,136800000.0
2009-02-04 02:44:00,129.085,129.115,129.065,129.07,177600000.0
2009-02-04 02:45:00,129.08,129.14,129.045,129.06,202400000.0
2009-02-04 02:46:00,129.06,129.09,129.06,129.08,151200000.0
2009-02-04 02:47:00,129.08,129.175,129.075,129.1,190400000.0
2009-02-04 02:48:00,129.105,129.12,129.085,129.11,64000000.0
2009-02-04 02:49:00,129.11,129.14,129.09,129.09,154400000.0
2009-02-04 02:50:00,129.09,129.1,129.09,129.1,50400000.0
2009-02-04 02:51:00,129.1,129.1,128.86,128.865,248600000.0
2009-02-04 02:52:00,128.87,128.91,128.815,128.815,86800000.0
2009-02-04 02:53:00,128.83,128.845,128.555,128.59,275600000.0
2009-02-04 02:54:00,128.58,128.66,128.58,128.625,270800000.0
2009-02-04 02:55:00,128.63,128.745,128.59,128.745,265200000.0
2009-02-04 02:56:00,128.745,128.865,128.73,128.845,229800000.0
2009-02-04 02:57:00,128.84,128.875,128.68,128.715,304000000.0
2009-02-04 02:58:00,128.705,128.745,128.7,128.725,102400000.0
2009-02-04 02:59:00,128.725,128.73,128.67,128.695,154400000.0
2009-02-04 03:00:00,128.695,128.695,128.64,128.645,54400000.0
2009-02-04 03:01:00,128.61,128.63,128.535,128.57,232000000.0
2009-02-04 03:02:00,128.57,128.625,128.535,128.535,335200000.0
2009-02-04 03:03:00,128.55,128.605,128.52,128.54,165600000.0
2009-02-04 03:04:00,128.56,128.605,128.505,128.535,132800000.0
2009-02-04 03:05:00,128.51,128.56,128.5,128.52,182400000.0
2009-02-04 03:06:00,128.52,128.555,128.52,128.545,172000000.0
2009-02-04 03:07:00,128.55,128.725,128.535,128.7,291200000.0
2009-02-04 03:08:00,128.715,128.715,128.585,128.65,224800000.0
2009-02-04 03:09:00,128.65,128.665,128.575,128.595,146800000.0
2009-02-04 03:10:00,128.605,128.655,128.59,128.64,184000000.0
2009-02-04 03:11:00,128.635,128.635,128.55,128.555,107200000.0
2009-02-04 03:12:00,128.545,128.605,128.505,128.605,180000000.0
2009-02-04 03:13:00,128.595,128.625,128.58,128.62,83200000.0
2009-02-04 03:14:00,128.61,128.615,128.57,128.605,74400000.0
2009-02-04 03:15:00,128.605,128.62,128.59,128.6,28000000.0
2009-02-04 03:16:00,128.6,128.625,128.585,128.59,100800000.0
2009-02-04 03:17:00,128.61,128.71,128.595,128.655,208000000.0
2009-02-04 03:18:00,128.66,128.675,128.615,128.625,121600000.0
2009-02-04 03:19:00,128.615,128.665,128.615,128.655,170400000.0
2009-02-04 03:20:00,128.67,128.75,128.67,128.75,112800000.0
2009-02-04 03:21:00,128.75,128.78,128.735,128.75,156000000.0
2009-02-04 03:22:00,128.715,128.76,128.71,128.74,108800000.0
2009-02-04 03:23:00,128.74,128.76,128.715,128.755,111200000.0
2009-02-04 03:24:00,128.755,128.77,128.635,128.665,188800000.0
2009-02-04 03:25:00,128.665,128.665,128.6,128.615,156800000.0
2009-02-04 03:26:00,128.625,128.63,128.58,128.61,191200000.0
2009-02-04 03:27:00,128.615,128.62,128.595,128.62,71200000.0
2009-02-04 03:28:00,128.625,128.63,128.605,128.615,55200000.0
2009-02-04 03:29:00,128.605,128.605,128.575,128.6,75200000.0
2009-02-04 03:30:00,128.6,128.6,128.565,128.575,84800000.0
2009-02-04 03:31:00,128.59,128.65,128.58,128.645,80800000.0
2009-02-04 03:32:00,128.66,128.675,128.595,128.675,113000000.0
2009-02-04 03:33:00,128.68,128.69,128.675,128.68,31200000.0
2009-02-04 03:34:00,128.69,128.69,128.61,128.62,40800000.0
2009-02-04 03:35:00,128.62,128.63,128.615,128.615,80000000.0
2009-02-04 03:36:00,128.615,128.665,128.61,128.66,61600000.0
2009-02-04 03:37:00,128.67,128.675,128.645,128.675,87200000.0
2009-02-04 03:38:00,128.675,128.74,128.66,128.74,183200000.0
2009-02-04 03:39:00,128.745,128.79,128.735,128.79,88000000.0
2009-02-04 03:40:00,128.78,128.78,128.67,128.67,178400000.0
2009-02-04 03:41:00,128.67,128.67,128.65,128.66,62400000.0
2009-02-04 03:42:00,128.665,128.685,128.665,128.685,28000000.0
2009-02-04 03:43:00,128.68,128.705,128.68,128.69,161600000.0
2009-02-04 03:44:00,128.695,128.7,128.655,128.69,155200000.0
2009-02-04 03:45:00,128.7,128.7,128.67,128.685,95200000.0
2009-02-04 03:46:00,128.68,128.69,128.665,128.665,80800000.0
2009-02-04 03:47:00,128.665,128.665,128.66,128.66,37600000.0
2009-02-04 03:48:00,128.665,128.68,128.49,128.49,179200000.0
2009-02-04 03:49:00,128.505,128.575,128.495,128.55,217600000.0
2009-02-04 03:50:00,128.555,128.595,128.52,128.56,125200000.0
2009-02-04 03:51:00,128.56,128.56,128.48,128.495,124000000.0
2009-02-04 03:52:00,128.505,128.555,128.475,128.545,125000000.0
2009-02-04 03:53:00,128.545,128.545,128.47,128.485,174400000.0
2009-02-04 03:54:00,128.495,128.495,128.395,128.4,151200000.0
2009-02-04 03:55:00,128.4,128.43,128.365,128.4,208800000.0
2009-02-04 03:56:00,128.4,128.45,128.395,128.41,149600000.0
2009-02-04 03:57:00,128.415,128.45,128.405,128.45,95200000.0
2009-02-04 03:58:00,128.455,128.54,128.45,128.495,137600000.0
2009-02-04 03:59:00,128.495,128.59,128.495,128.57,144800000.0
2009-02-04 04:00:00,128.585,128.635,128.56,128.63,81600000.0
2009-02-04 04:01:00,128.635,128.655,128.6,128.64,115200000.0
2009-02-04 04:02:00,128.64,128.64,128.54,128.56,156800000.0
2009-02-04 04:03:00,128.565,128.575,128.475,128.515,133600000.0
2009-02-04 04:04:00,128.52,128.575,128.505,128.535,173200000.0
2009-02-04 04:05:00,128.535,128.585,128.53,128.58,168000000.0
2009-02-04 04:06:00,128.585,128.645,128.58,128.635,176000000.0
2009-02-04 04:07:00,128.635,128.66,128.605,128.645,78400000.0
2009-02-04 04:08:00,128.645,128.67,128.635,128.67,104000000.0
2009-02-04 04:09:00,128.67,128.705,128.67,128.705,132000000.0
2009-02-04 04:10:00,128.71,128.785,128.695,128.75,151200000.0
2009-02-04 04:11:00,128.74,128.825,128.74,128.795,199200000.0
2009-02-04 04:12:00,128.795,128.83,128.77,128.8,162400000.0
2009-02-04 04:13:00,128.805,128.84,128.8,128.83,105600000.0
2009-02-04 04:14:00,128.83,128.83,128.82,128.82,21600000.0
2009-02-04 04:15:00,128.82,128.835,128.77,128.805,174400000.0
2009-02-04 04:16:00,128.815,128.815,128.76,128.77,155200000.0
2009-02-04 04:17:00,128.71,128.77,128.705,128.765,96000000.0
2009-02-04 04:18:00,128.765,128.8,128.76,128.79,60000000.0
2009-02-04 04:19:00,128.77,128.77,128.77,128.77,8800000.0
2009-02-04 04:20:00,128.775,128.805,128.77,128.805,38400000.0
2009-02-04 04:21:00,128.81,128.855,128.785,128.815,161600000.0
2009-02-04 04:22:00,128.82,128.975,128.81,128.975,205600000.0
2009-02-04 04:23:00,128.995,129.035,128.96,129.03,176200000.0
2009-02-04 04:24:00,129.035,129.06,128.92,128.94,192800000.0
2009-02-04 04:25:00,128.935,128.94,128.875,128.885,136000000.0
2009-02-04 04:26:00,128.885,128.89,128.865,128.865,115200000.0
2009-02-04 04:27:00,128.87,128.89,128.865,128.88,179200000.0
2009-02-04 04:28:00,128.88,128.88,128.835,128.85,76800000.0
2009-02-04 04:29:00,128.85,128.85,128.78,128.8,164000000.0
2009-02-04 04:30:00,128.8,128.8,128.73,128.755,77600000.0
2009-02-04 04:31:00,128.755,128.765,128.695,128.75,102400000.0
2009-02-04 04:32:00,128.75,128.785,128.74,128.755,54400000.0
2009-02-04 04:33:00,128.75,128.775,128.725,128.775,39200000.0
2009-02-04 04:34:00,128.76,128.83,128.755,128.775,117600000.0
2009-02-04 04:35:00,128.77,128.8,128.77,128.8,48800000.0
2009-02-04 04:36:00,128.8,128.915,128.8,128.91,116800000.0
2009-02-04 04:37:00,128.91,128.92,128.86,128.89,75200000.0
2009-02-04 04:38:00,128.89,128.92,128.89,128.905,48000000.0
2009-02-04 04:39:00,128.9,128.905,128.89,128.895,50400000.0
2009-02-04 04:40:00,128.895,128.935,128.89,128.895,81600000.0
2009-02-04 04:41:00,128.895,128.895,128.775,128.775,105600000.0
2009-02-04 04:42:00,128.78,128.8,128.7,128.735,126400000.0
2009-02-04 04:43:00,128.74,128.795,128.73,128.785,74400000.0
2009-02-04 04:44:00,128.79,128.855,128.79,128.815,77600000.0
2009-02-04 04:45:00,128.815,128.84,128.8,128.82,52800000.0
2009-02-04 04:46:00,128.82,128.87,128.82,128.86,64800000.0
2009-02-04 04:47:00,128.855,128.88,128.855,128.88,50400000.0
2009-02-04 04:48:00,128.88,128.88,128.825,128.825,92800000.0
2009-02-04 04:49:00,128.82,128.835,128.79,128.805,140800000.0
2009-02-04 04:50:00,128.805,128.825,128.76,128.775,82400000.0
2009-02-04 04:51:00,128.77,128.8,128.765,128.79,83200000.0
2009-02-04 04:52:00,128.795,128.87,128.745,128.87,195200000.0
2009-02-04 04:53:00,128.87,128.925,128.85,128.895,240800000.0
2009-02-04 04:54:00,128.905,128.905,128.84,128.865,161600000.0
2009-02-04 04:55:00,128.865,128.89,128.85,128.87,97600000.0
2009-02-04 04:56:00,128.87,128.875,128.87,128.87,21600000.0
2009-02-04 04:57:00,128.875,128.935,128.875,128.935,243200000.0
2009-02-04 04:58:00,128.935,128.975,128.905,128.945,195200000.0
2009-02-04 04:59:00,128.955,129.02,128.945,128.965,204000000.0
2009-02-04 05:00:00,128.965,129.005,128.905,128.915,154400000.0
2009-02-04 05:01:00,128.91,128.96,128.91,128.955,104800000.0
2009-02-04 05:02:00,128.955,128.955,128.855,128.92,128000000.0
2009-02-04 05:03:00,128.935,128.94,128.875,128.925,57600000.0
2009-02-04 05:04:00,128.935,128.935,128.915,128.92,20000000.0
2009-02-04 05:05:00,128.92,128.925,128.785,128.81,84800000.0
2009-02-04 05:06:00,128.835,128.89,128.82,128.89,93600000.0
2009-02-04 05:07:00,128.9,128.905,128.85,128.85,36800000.0
2009-02-04 05:08:00,128.855,128.88,128.85,128.87,28200000.0
2009-02-04 05:09:00,128.87,128.87,128.82,128.855,68800000.0
2009-02-04 05:10:00,128.88,128.895,128.85,128.885,182400000.0
2009-02-04 05:11:00,128.875,128.92,128.865,128.865,84800000.0
2009-02-04 05:12:00,128.865,128.915,128.865,128.875,57600000.0
2009-02-04 05:13:00,128.875,128.905,128.875,128.905,43200000.0
2009-02-04 05:14:00,128.91,128.93,128.91,128.915,35200000.0
2009-02-04 05:15:00,128.92,128.93,128.895,128.895,89600000.0
2009-02-04 05:16:00,128.9,128.905,128.86,128.875,80800000.0
2009-02-04 05:17:00,128.885,128.885,128.875,128.875,22400000.0
2009-02-04 05:18:00,128.875,128.91,128.875,128.89,77600000.0
2009-02-04 05:19:00,128.895,128.91,128.87,128.88,31200000.0
2009-02-04 05:20:00,128.885,128.885,128.885,128.885,12800000.0
2009-02-04 05:21:00,128.885,128.885,128.875,128.885,25600000.0
2009-02-04 05:22:00,128.895,128.895,128.85,128.85,25600000.0
2009-02-04 05:23:00,128.855,128.86,128.825,128.84,65600000.0
2009-02-04 05:24:00,128.775,128.79,128.735,128.735,140000000.0
2009-02-04 05:25:00,128.735,128.745,128.725,128.735,112000000.0
2009-02-04 05:26:00,128.71,128.735,128.695,128.71,75400000.0
2009-02-04 05:27:00,128.715,128.725,128.595,128.635,216000000.0
2009-02-04 05:28:00,128.645,128.705,128.635,128.695,151200000.0
2009-02-04 05:29:00,128.685,128.74,128.685,128.725,99200000.0
2009-02-04 05:30:00,128.73,128.73,128.685,128.69,84000000.0
2009-02-04 05:31:00,128.695,128.695,128.695,128.695,14400000.0
2009-02-04 05:32:00,128.695,128.705,128.66,128.675,115200000.0
2009-02-04 05:33:00,128.665,128.74,128.665,128.685,138600000.0
2009-02-04 05:34:00,128.695,128.755,128.685,128.745,91200000.0
2009-02-04 05:35:00,128.745,128.745,128.68,128.705,21600000.0
2009-02-04 05:36:00,128.705,128.705,128.69,128.695,11200000.0
2009-02-04 05:37:00,128.695,128.72,128.695,128.715,60000000.0
2009-02-04 05:38:00,128.715,128.765,128.685,128.755,150400000.0
2009-02-04 05:39:00,128.755,128.755,128.745,128.745,84000000.0
2009-02-04 05:40:00,128.75,128.78,128.745,128.78,21600000.0
2009-02-04 05:41:00,128.795,128.84,128.795,128.825,108800000.0
2009-02-04 05:42:00,128.825,128.825,128.79,128.805,191200000.0
2009-02-04 05:43:00,128.795,128.805,128.765,128.775,134400000.0
2009-02-04 05:44:00,128.775,128.775,128.76,128.77,81600000.0
2009-02-04 05:45:00,128.765,128.765,128.745,128.75,90400000.0
2009-02-04 05:46:00,128.75,128.755,128.715,128.72,79200000.0
2009-02-04 05:47:00,128.715,128.73,128.715,128.715,29600000.0
2009-02-04 05:48:00,128.73,128.73,128.685,128.695,123200000.0
2009-02-04 05:49:00,128.705,128.72,128.685,128.685,161600000.0
2009-02-04 05:50:00,128.685,128.74,128.685,128.74,38400000.0
2009-02-04 05:51:00,128.74,128.795,128.735,128.795,130400000.0
2009-02-04 05:52:00,128.8,128.815,128.8,128.805,64800000.0
2009-02-04 05:53:00,128.82,128.82,128.8,128.81,65600000.0
2009-02-04 05:54:00,128.805,128.82,128.805,128.82,30400000.0
2009-02-04 05:55:00,128.815,128.855,128.775,128.855,191200000.0
2009-02-04 05:56:00,128.84,128.845,128.8,128.84,128000000.0
2009-02-04 05:57:00,128.845,128.845,128.785,128.805,79200000.0
2009-02-04 05:58:00,128.815,128.87,128.815,128.835,68000000.0
2009-02-04 05:59:00,128.845,128.87,128.835,128.87,100800000.0
2009-02-04 06:00:00,128.87,128.885,128.86,128.86,48800000.0
2009-02-04 06:01:00,128.845,128.85,128.81,128.83,104800000.0
2009-02-04 06:02:00,128.84,128.855,128.825,128.855,60000000.0
2009-02-04 06:03:00,128.85,128.85,128.83,128.845,34400000.0
2009-02-04 06:04:00,128.85,128.855,128.85,128.85,11200000.0
2009-02-04 06:05:00,128.855,128.855,128.82,128.835,30400000.0
2009-02-04 06:06:00,128.83,128.845,128.83,128.845,16800000.0
2009-02-04 06:07:00,128.835,128.85,128.83,128.84,43200000.0
2009-02-04 06:08:00,128.83,128.845,128.81,128.81,44800000.0
2009-02-04 06:09:00,128.81,128.845,128.79,128.825,43200000.0
2009-02-04 06:10:00,128.83,128.85,128.82,128.845,44800000.0
2009-02-04 06:11:00,128.85,128.85,128.81,128.83,43200000.0
2009-02-04 06:12:00,128.825,128.84,128.8,128.81,72000000.0
2009-02-04 06:13:00,128.783,128.812,128.754,128.781,206800000.0
2009-02-04 06:14:00,128.83,128.83,128.795,128.8,40000000.0
2009-02-04 06:15:00,128.8,128.8,128.795,128.8,20800000.0
2009-02-04 06:16:00,128.795,128.8,128.75,128.75,41600000.0
2009-02-04 06:17:00,128.75,128.76,128.705,128.75,89600000.0
2009-02-04 06:18:00,128.75,128.75,128.68,128.68,90400000.0
2009-02-04 06:19:00,128.68,128.72,128.65,128.685,88800000.0
2009-02-04 06:20:00,128.695,128.695,128.595,128.65,144000000.0
2009-02-04 06:21:00,128.645,128.675,128.615,128.675,132000000.0
2009-02-04 06:22:00,128.675,128.71,128.665,128.7,78400000.0
2009-02-04 06:23:00,128.69,128.735,128.68,128.71,85600000.0
2009-02-04 06:24:00,128.71,128.735,128.7,128.705,90400000.0
2009-02-04 06:25:00,128.715,128.72,128.69,128.705,76000000.0
2009-02-04 06:26:00,128.705,128.72,128.7,128.715,20800000.0
2009-02-04 06:27:00,128.71,128.71,128.69,128.705,35200000.0
2009-02-04 06:28:00,128.7,128.765,128.68,128.71,37600000.0
2009-02-04 06:29:00,128.72,128.75,128.71,128.735,53600000.0
2009-02-04 06:30:00,128.735,128.83,128.735,128.745,198400000.0
2009-02-04 06:31:00,128.76,128.85,128.76,128.825,107200000.0
2009-02-04 06:32:00,128.825,128.835,128.8,128.81,130400000.0
2009-02-04 06:33:00,128.82,128.825,128.815,128.815,74400000.0
2009-02-04 06:34:00,128.82,128.825,128.81,128.81,62400000.0
2009-02-04 06:35:00,128.805,128.83,128.805,128.83,79200000.0
2009-02-04 06:36:00,128.835,128.895,128.835,128.88,69800000.0
2009-02-04 06:37:00,128.885,128.885,128.885,128.885,19200000.0
2009-02-04 06:38:00,128.885,128.895,128.88,128.895,11200000.0
2009-02-04 06:39:00,128.895,128.92,128.88,128.88,58400000.0
2009-02-04 06:40:00,128.88,128.915,128.88,128.91,59200000.0
2009-02-04 06:41:00,128.915,128.925,128.91,128.91,36800000.0
2009-02-04 06:42:00,128.9,128.9,128.865,128.885,58400000.0
2009-02-04 06:43:00,128.885,128.915,128.885,128.915,44000000.0
2009-02-04 06:44:00,128.915,128.915,128.865,128.865,31200000.0
2009-02-04 06:45:00,128.865,128.865,128.785,128.835,94400000.0
2009-02-04 06:46:00,128.84,128.87,128.84,128.845,21800000.0
2009-02-04 06:47:00,128.845,128.89,128.845,128.865,71200000.0
2009-02-04 06:48:00,128.88,128.89,128.855,128.86,36800000.0
2009-02-04 06:49:00,128.855,128.855,128.84,128.84,14400000.0
2009-02-04 06:50:00,128.845,128.85,128.84,128.84,28800000.0
2009-02-04 06:51:00,128.84,128.86,128.795,128.805,112000000.0
2009-02-04 06:52:00,128.81,128.85,128.81,128.84,83200000.0
2009-02-04 06:53:00,128.845,128.92,128.835,128.915,115400000.0
2009-02-04 06:54:00,128.92,128.975,128.92,128.965,178400000.0
2009-02-04 06:55:00,128.965,129.01,128.945,128.945,87200000.0
2009-02-04 06:56:00,128.995,128.995,128.925,128.925,86600000.0
2009-02-04 06:57:00,128.93,128.935,128.92,128.92,108000000.0
2009-02-04 06:58:00,128.92,128.92,128.885,128.89,126400000.0
2009-02-04 06:59:00,128.895,128.915,128.89,128.91,86400000.0
2009-02-04 07:00:00,128.92,128.96,128.915,128.96,94400000.0
2009-02-04 07:01:00,128.955,128.96,128.9,128.925,167200000.0
2009-02-04 07:02:00,128.915,128.99,128.915,128.99,141000000.0
2009-02-04 07:03:00,129.0,129.045,128.98,129.035,149600000.0
2009-02-04 07:04:00,129.05,129.085,128.96,128.99,141200000.0
2009-02-04 07:05:00,128.99,129.045,128.985,129.035,72800000.0
2009-02-04 07:06:00,129.025,129.05,129.025,129.05,32800000.0
2009-02-04 07:07:00,129.04,129.055,128.96,129.04,92800000.0
2009-02-04 07:08:00,129.035,129.04,129.02,129.02,59200000.0
2009-02-04 07:09:00,129.02,129.03,129.02,129.03,28800000.0
2009-02-04 07:10:00,129.025,129.03,129.015,129.015,58400000.0
2009-02-04 07:11:00,129.0,129.0,128.945,128.985,129600000.0
2009-02-04 07:12:00,128.99,128.99,128.95,128.975,103200000.0
2009-02-04 07:13:00,128.975,129.04,128.965,129.025,152800000.0
2009-02-04 07:14:00,129.03,129.03,129.015,129.015,39200000.0
2009-02-04 07:15:00,129.015,129.025,128.995,128.995,82400000.0
2009-02-04 07:16:00,128.995,128.995,128.925,128.935,155200000.0
2009-02-04 07:17:00,128.93,128.98,128.905,128.965,73600000.0
2009-02-04 07:18:00,128.965,128.995,128.945,128.985,92800000.0
2009-02-04 07:19:00,128.995,129.02,128.97,128.99,97600000.0
2009-02-04 07:20:00,129.005,129.005,128.955,128.955,100800000.0
2009-02-04 07:21:00,128.965,128.97,128.955,128.97,78400000.0
2009-02-04 07:22:00,128.975,129.005,128.975,128.985,83200000.0
2009-02-04 07:23:00,128.985,128.99,128.97,128.97,83200000.0
2009-02-04 07:24:00,128.98,129.005,128.975,129.0,85600000.0
2009-02-04 07:25:00,129.005,129.025,129.0,129.02,65600000.0
2009-02-04 07:26:00,129.035,129.075,129.025,129.045,89600000.0
2009-02-04 07:27:00,129.04,129.055,129.04,129.045,41600000.0
2009-02-04 07:28:00,129.035,129.065,129.035,129.065,21600000.0
2009-02-04 07:29:00,129.06,129.065,129.045,129.05,53600000.0
2009-02-04 07:30:00,129.05,129.085,129.05,129.055,95200000.0
2009-02-04 07:31:00,129.06,129.06,129.035,129.04,40800000.0
2009-02-04 07:32:00,129.035,129.035,129.015,129.015,44000000.0
2009-02-04 07:33:00,129.015,129.025,128.9,128.9,164000000.0
2009-02-04 07:34:00,128.9,128.945,128.89,128.92,93600000.0
2009-02-04 07:35:00,128.895,128.99,128.895,128.99,84400000.0
2009-02-04 07:36:00,128.985,128.985,128.93,128.97,61600000.0
2009-02-04 07:37:00,128.965,128.985,128.91,128.94,100800000.0
2009-02-04 07:38:00,128.95,128.99,128.94,128.99,143200000.0
2009-02-04 07:39:00,129.0,129.06,128.985,129.05,54200000.0
2009-02-04 07:40:00,129.06,129.06,129.0,129.0,35200000.0
2009-02-04 07:41:00,128.995,129.015,128.975,128.985,156800000.0
2009-02-04 07:42:00,128.99,128.99,128.965,128.98,77600000.0
2009-02-04 07:43:00,128.98,129.01,128.98,128.985,18400000.0
2009-02-04 07:44:00,128.99,129.035,128.985,128.99,61600000.0
2009-02-04 07:45:00,129.0,129.03,128.99,128.99,41600000.0
2009-02-04 07:46:00,129.01,129.015,129.0,129.015,51200000.0
2009-02-04 07:47:00,129.01,129.13,129.01,129.13,87200000.0
2009-02-04 07:48:00,129.13,129.165,129.1,129.13,88000000.0
2009-02-04 07:49:00,129.125,129.15,129.125,129.145,84800000.0
2009-02-04 07:50:00,129.145,129.155,129.08,129.125,132000000.0
2009-02-04 07:51:00,129.125,129.235,129.125,129.2,218400000.0
2009-02-04 07:52:00,129.215,129.33,129.215,129.315,153600000.0
2009-02-04 07:53:00,129.305,129.325,129.265,129.265,104800000.0
2009-02-04 07:54:00,129.265,129.265,129.215,129.26,146600000.0
2009-02-04 07:55:00,129.27,129.315,129.22,129.285,122400000.0
2009-02-04 07:56:00,129.295,129.305,129.285,129.295,104800000.0
2009-02-04 07:57:00,129.305,129.305,129.24,129.24,87200000.0
2009-02-04 07:58:00,129.24,129.25,129.215,129.235,160800000.0
2009-02-04 07:59:00,129.245,129.245,129.2,129.21,156800000.0
2009-02-04 08:00:00,129.195,129.215,129.175,129.21,179000000.0
2009-02-04 08:01:00,129.215,129.24,129.21,129.24,40800000.0
2009-02-04 08:02:00,129.235,129.3,129.235,129.285,41800000.0
2009-02-04 08:03:00,129.275,129.275,129.245,129.25,86400000.0
2009-02-04 08:04:00,129.255,129.325,129.225,129.285,189200000.0
2009-02-04 08:05:00,129.285,129.335,129.255,129.255,127200000.0
2009-02-04 08:06:00,129.25,129.255,129.23,129.235,68000000.0
2009-02-04 08:07:00,129.235,129.26,129.2,129.235,120000000.0
2009-02-04 08:08:00,129.225,129.245,129.2,129.225,80800000.0
2009-02-04 08:09:00,129.225,129.245,129.2,129.22,144000000.0
2009-02-04 08:10:00,129.215,129.23,129.195,129.21,92000000.0
2009-02-04 08:11:00,129.215,129.22,129.205,129.22,47200000.0
2009-02-04 08:12:00,129.23,129.245,129.2,129.235,92800000.0
2009-02-04 08:13:00,129.24,129.24,129.18,129.185,119200000.0
2009-02-04 08:14:00,129.18,129.215,129.18,129.215,46400000.0
2009-02-04 08:15:00,129.22,129.235,129.185,129.19,118400000.0
2009-02-04 08:16:00,129.205,129.25,129.2,129.23,119200000.0
2009-02-04 08:17:00,129.215,129.245,129.215,129.235,62400000.0
2009-02-04 08:18:00,129.23,129.255,129.22,129.235,95200000.0
2009-02-04 08:19:00,129.23,129.33,129.22,129.325,138600000.0
2009-02-04 08:20:00,129.33,129.36,129.275,129.36,152000000.0
2009-02-04 08:21:00,129.36,129.41,129.34,129.41,147200000.0
2009-02-04 08:22:00,129.395,129.405,129.325,129.35,168000000.0
2009-02-04 08:23:00,129.36,129.41,129.325,129.41,92800000.0
2009-02-04 08:24:00,129.405,129.44,129.365,129.44,166400000.0
2009-02-04 08:25:00,129.445,129.46,129.395,129.41,86400000.0
2009-02-04 08:26:00,129.405,129.405,129.285,129.285,279200000.0
2009-02-04 08:27:00,129.29,129.34,129.275,129.335,114400000.0
2009-02-04 08:28:00,129.34,129.34,129.26,129.275,172800000.0
2009-02-04 08:29:00,129.27,129.34,129.265,129.305,168800000.0
2009-02-04 08:30:00,129.3,129.375,129.3,129.36,173600000.0
2009-02-04 08:31:00,129.375,129.41,129.365,129.41,56000000.0
2009-02-04 08:32:00,129.42,129.43,129.39,129.395,68800000.0
2009-02-04 08:33:00,129.385,129.395,129.385,129.39,21600000.0
2009-02-04 08:34:00,129.39,129.44,129.375,129.4,163200000.0
2009-02-04 08:35:00,129.405,129.415,129.325,129.375,228800000.0
2009-02-04 08:36:00,129.37,129.405,129.355,129.405,160000000.0
2009-02-04 08:37:00,129.4,129.465,129.295,129.46,187200000.0
2009-02-04 08:38:00,129.46,129.465,129.395,129.455,145600000.0
2009-02-04 08:39:00,129.455,129.48,129.395,129.43,143200000.0
2009-02-04 08:40:00,129.42,129.44,129.345,129.4,199200000.0
2009-02-04 08:41:00,129.4,129.52,129.395,129.5,133400000.0
2009-02-04 08:42:00,129.505,129.505,129.47,129.485,68800000.0
2009-02-04 08:43:00,129.485,129.485,129.415,129.44,75600000.0
2009-02-04 08:44:00,129.445,129.445,129.325,129.345,139500000.0
2009-02-04 08:45:00,129.335,129.375,129.265,129.27,136000000.0
2009-02-04 08:46:00,129.265,129.325,129.245,129.32,120000000.0
2009-02-04 08:47:00,129.315,129.315,129.255,129.28,105600000.0
2009-02-04 08:48:00,129.235,129.28,129.225,129.27,89600000.0
2009-02-04 08:49:00,129.265,129.295,129.24,129.265,94400000.0
2009-02-04 08:50:00,129.26,129.265,129.22,129.225,120000000.0
2009-02-04 08:51:00,129.22,129.245,129.14,129.155,148200000.0
2009-02-04 08:52:00,129.145,129.185,129.095,129.13,154800000.0
2009-02-04 08:53:00,129.12,129.135,129.03,129.05,160800000.0
2009-02-04 08:54:00,129.05,129.06,128.855,128.865,299200000.0
2009-02-04 08:55:00,128.86,128.86,128.64,128.64,272200000.0
2009-02-04 08:56:00,128.64,128.725,128.585,128.72,109200000.0
2009-02-04 08:57:00,128.75,128.82,128.665,128.73,224400000.0
2009-02-04 08:58:00,128.73,128.76,128.655,128.66,216800000.0
2009-02-04 08:59:00,128.635,128.635,128.465,128.465,188200000.0
2009-02-04 09:00:00,128.465,128.6,128.465,128.58,146800000.0
2009-02-04 09:01:00,128.58,128.58,128.4,128.435,256200000.0
2009-02-04 09:02:00,128.435,128.515,128.38,128.405,299200000.0
2009-02-04 09:03:00,128.405,128.515,128.31,128.495,243200000.0
2009-02-04 09:04:00,128.495,128.595,128.475,128.555,204800000.0
2009-02-04 09:05:00,128.54,128.615,128.52,128.595,116800000.0
2009-02-04 09:06:00,128.555,128.585,128.49,128.525,122000000.0
2009-02-04 09:07:00,128.515,128.57,128.475,128.525,202400000.0
2009-02-04 09:08:00,128.515,128.545,128.38,128.405,299000000.0
2009-02-04 09:09:00,128.41,128.44,128.35,128.375,321600000.0
2009-02-04 09:10:00,128.375,128.38,128.295,128.345,514399998.0
2009-02-04 09:11:00,128.355,128.48,128.355,128.465,401600000.0
2009-02-04 09:12:00,128.465,128.495,128.425,128.465,348000000.0
2009-02-04 09:13:00,128.465,128.58,128.465,128.535,236800000.0
2009-02-04 09:14:00,128.54,128.58,128.485,128.575,167200000.0
2009-02-04 09:15:00,128.585,128.625,128.43,128.535,243200000.0
2009-02-04 09:16:00,128.525,128.605,128.5,128.54,217600000.0
2009-02-04 09:17:00,128.545,128.55,128.495,128.545,153600000.0
2009-02-04 09:18:00,128.545,128.56,128.475,128.505,118400000.0
2009-02-04 09:19:00,128.495,128.51,128.445,128.465,340800000.0
2009-02-04 09:20:00,128.47,128.58,128.465,128.57,219200000.0
2009-02-04 09:21:00,128.57,128.575,128.48,128.525,167200000.0
2009-02-04 09:22:00,128.52,128.52,128.42,128.455,344000000.0
2009-02-04 09:23:00,128.445,128.53,128.41,128.48,272000000.0
2009-02-04 09:24:00,128.48,128.515,128.145,128.19,367200000.0
2009-02-04 09:25:00,128.195,128.195,127.665,127.785,315600000.0
2009-02-04 09:26:00,127.815,128.0,127.775,127.775,417600000.0
2009-02-04 09:27:00,127.765,127.805,127.52,127.57,416000000.0
2009-02-04 09:28:00,127.57,127.76,127.57,127.72,193600000.0
2009-02-04 09:29:00,127.72,127.955,127.705,127.955,228800000.0
2009-02-04 09:30:00,127.95,127.95,127.87,127.89,258400000.0
2009-02-04 09:31:00,127.89,127.89,127.705,127.715,212000000.0
2009-02-04 09:32:00,127.715,127.715,127.585,127.59,232800000.0
2009-02-04 09:33:00,127.585,127.645,127.45,127.465,235200000.0
2009-02-04 09:34:00,127.455,127.59,127.435,127.585,251200000.0
2009-02-04 09:35:00,127.59,127.69,127.57,127.57,297600000.0
2009-02-04 09:36:00,127.57,127.665,127.57,127.6,401600000.0
2009-02-04 09:37:00,127.61,127.815,127.595,127.815,290400000.0
2009-02-04 09:38:00,127.82,127.875,127.805,127.87,149600000.0
2009-02-04 09:39:00,127.88,127.935,127.835,127.885,189800000.0
2009-02-04 09:40:00,127.87,127.875,127.625,127.63,280200000.0
2009-02-04 09:41:00,127.63,127.7,127.56,127.645,317000000.0
2009-02-04 09:42:00,127.645,127.68,127.38,127.515,264800000.0
2009-02-04 09:43:00,127.51,127.66,127.51,127.55,191200000.0
2009-02-04 09:44:00,127.545,127.545,127.29,127.295,313500000.0
2009-02-04 09:45:00,127.295,127.415,127.295,127.415,218400000.0
2009-02-04 09:46:00,127.415,127.555,127.415,127.555,279200000.0
2009-02-04 09:47:00,127.56,127.68,127.51,127.545,226600000.0
2009-02-04 09:48:00,127.55,127.59,127.54,127.585,181800000.0
2009-02-04 09:49:00,127.59,127.745,127.54,127.695,322600000.0
2009-02-04 09:50:00,127.695,127.74,127.61,127.61,329600000.0
2009-02-04 09:51:00,127.61,127.695,127.605,127.665,328800000.0
2009-02-04 09:52:00,127.66,127.72,127.645,127.695,417000000.0
2009-02-04 09:53:00,127.695,127.745,127.6,127.6,235200000.0
2009-02-04 09:54:00,127.615,127.725,127.615,127.675,372400000.0
2009-02-04 09:55:00,127.685,127.755,127.615,127.625,395799999.0
2009-02-04 09:56:00,127.625,127.745,127.605,127.65,296800000.0
2009-02-04 09:57:00,127.65,127.74,127.585,127.585,331600000.0
2009-02-04 09:58:00,127.58,127.605,127.485,127.5,405000000.0
2009-02-04 09:59:00,127.49,127.64,127.46,127.635,479600000.0
2009-02-04 10:00:00,127.64,127.865,127.605,127.85,294000000.0
2009-02-04 10:01:00,127.845,127.94,127.755,127.855,464800000.0
2009-02-04 10:02:00,127.87,127.925,127.865,127.92,299400000.0
2009-02-04 10:03:00,127.91,127.995,127.89,127.98,337600000.0
2009-02-04 10:04:00,127.97,128.11,127.935,128.015,462600000.0
2009-02-04 10:05:00,128.015,128.245,128.015,128.205,413600000.0
2009-02-04 10:06:00,128.205,128.41,128.19,128.41,343400000.0
2009-02-04 10:07:00,128.425,128.46,128.36,128.445,377000000.0
2009-02-04 10:08:00,128.45,128.48,128.235,128.275,381200000.0
2009-02-04 10:09:00,128.275,128.31,128.195,128.225,404400000.0
2009-02-04 10:10:00,128.235,128.235,128.11,128.125,208200000.0
2009-02-04 10:11:00,128.1,128.185,128.09,128.16,316200000.0
2009-02-04 10:12:00,128.16,128.16,128.05,128.1,364100000.0
2009-02-04 10:13:00,128.1,128.1,127.985,128.0,295000000.0
2009-02-04 10:14:00,128.0,128.095,127.96,128.08,261200000.0
2009-02-04 10:15:00,128.095,128.095,128.04,128.075,252200000.0
2009-02-04 10:16:00,128.09,128.09,127.98,128.055,332200000.0
2009-02-04 10:17:00,128.04,128.055,127.95,128.015,335000000.0
2009-02-04 10:18:00,128.015,128.085,128.015,128.055,348999999.0
2009-02-04 10:19:00,128.055,128.125,128.045,128.125,269799999.0
2009-02-04 10:20:00,128.115,128.185,128.075,128.075,361600000.0
2009-02-04 10:21:00,128.085,128.155,128.065,128.115,326800000.0
2009-02-04 10:22:00,128.11,128.205,128.08,128.195,383199999.0
2009-02-04 10:23:00,128.21,128.255,128.18,128.2,312400000.0
2009-02-04 10:24:00,128.22,128.27,128.185,128.205,338000000.0
2009-02-04 10:25:00,128.21,128.26,128.2,128.23,238400000.0
2009-02-04 10:26:00,128.235,128.305,128.205,128.27,365400000.0
2009-02-04 10:27:00,128.265,128.395,128.26,128.385,333600000.0
2009-02-04 10:28:00,128.385,128.415,128.34,128.39,313400000.0
2009-02-04 10:29:00,128.39,128.455,128.365,128.42,213600000.0
2009-02-04 10:30:00,128.42,128.47,128.385,128.42,267600000.0
2009-02-04 10:31:00,128.385,128.41,128.245,128.255,204800000.0
2009-02-04 10:32:00,128.255,128.265,128.14,128.165,220600000.0
2009-02-04 10:33:00,128.155,128.245,128.14,128.225,224400000.0
2009-02-04 10:34:00,128.245,128.27,128.21,128.25,162400000.0
2009-02-04 10:35:00,128.25,128.295,128.24,128.28,218600000.0
2009-02-04 10:36:00,128.28,128.315,128.22,128.22,291800000.0
2009-02-04 10:37:00,128.245,128.26,128.225,128.24,221800000.0
2009-02-04 10:38:00,128.24,128.255,128.215,128.255,170600000.0
2009-02-04 10:39:00,128.255,128.255,128.205,128.21,100600000.0
2009-02-04 10:40:00,128.21,128.23,128.11,128.11,211000000.0
2009-02-04 10:41:00,128.12,128.12,128.055,128.095,226200000.0
2009-02-04 10:42:00,128.1,128.175,128.055,128.175,294000000.0
2009-02-04 10:43:00,128.185,128.225,128.115,128.16,308600000.0
2009-02-04 10:44:00,128.175,128.235,128.125,128.13,260400000.0
2009-02-04 10:45:00,128.13,128.16,128.105,128.12,170800000.0
2009-02-04 10:46:00,128.12,128.21,128.12,128.15,237400000.0
2009-02-04 10:47:00,128.155,128.22,128.155,128.21,202000000.0
2009-02-04 10:48:00,128.21,128.285,128.165,128.23,325000000.0
2009-02-04 10:49:00,128.235,128.245,128.17,128.225,366200000.0
2009-02-04 10:50:00,128.24,128.27,128.17,128.24,301000000.0
2009-02-04 10:51:00,128.24,128.295,128.23,128.275,281800000.0
2009-02-04 10:52:00,128.275,128.29,128.235,128.255,276400000.0
2009-02-04 10:53:00,128.26,128.29,128.18,128.18,325200000.0
2009-02-04 10:54:00,128.185,128.26,128.18,128.225,263800000.0
2009-02-04 10:55:00,128.225,128.245,128.105,128.105,198000000.0
2009-02-04 10:56:00,128.095,128.14,128.05,128.1,217200000.0
2009-02-04 10:57:00,128.1,128.125,128.04,128.05,275000000.0
2009-02-04 10:58:00,128.035,128.08,128.005,128.005,354000000.0
2009-02-04 10:59:00,128.015,128.11,127.995,128.095,334800000.0
2009-02-04 11:00:00,128.09,128.135,128.09,128.11,188000000.0
2009-02-04 11:01:00,128.12,128.2,128.11,128.155,235200000.0
2009-02-04 11:02:00,128.165,128.235,128.12,128.13,306000000.0
2009-02-04 11:03:00,128.145,128.17,128.065,128.155,351000000.0
2009-02-04 11:04:00,128.155,128.23,128.15,128.215,214800000.0
2009-02-04 11:05:00,128.215,128.225,128.14,128.22,291800000.0
2009-02-04 11:06:00,128.22,128.265,128.17,128.225,179800000.0
2009-02-04 11:07:00,128.235,128.235,128.175,128.18,169200000.0
2009-02-04 11:08:00,128.18,128.27,128.18,128.265,134200000.0
2009-02-04 11:09:00,128.275,128.305,128.24,128.255,167000000.0
2009-02-04 11:10:00,128.275,128.325,128.26,128.27,114000000.0
2009-02-04 11:11:00,128.275,128.35,128.275,128.32,243800000.0
2009-02-04 11:12:00,128.325,128.425,128.275,128.425,309600000.0
2009-02-04 11:13:00,128.425,128.44,128.35,128.435,288200000.0
2009-02-04 11:14:00,128.445,128.455,128.365,128.385,407100000.0
2009-02-04 11:15:00,128.375,128.445,128.355,128.44,436800000.0
2009-02-04 11:16:00,128.44,128.44,128.36,128.375,437800000.0
2009-02-04 11:17:00,128.37,128.43,128.3,128.34,385200000.0
2009-02-04 11:18:00,128.35,128.35,128.28,128.35,394600000.0
2009-02-04 11:19:00,128.345,128.37,128.3,128.34,318200000.0
2009-02-04 11:20:00,128.315,128.35,128.275,128.32,331400000.0
2009-02-04 11:21:00,128.31,128.335,128.295,128.325,193200000.0
2009-02-04 11:22:00,128.325,128.325,128.215,128.235,384400000.0
2009-02-04 11:23:00,128.235,128.33,128.235,128.3,322200000.0
2009-02-04 11:24:00,128.3,128.325,128.21,128.325,295600000.0
2009-02-04 11:25:00,128.32,128.345,128.25,128.295,214600000.0
2009-02-04 11:26:00,128.3,128.345,128.275,128.315,120200000.0
2009-02-04 11:27:00,128.325,128.345,128.295,128.305,152400000.0
2009-02-04 11:28:00,128.305,128.435,128.305,128.385,342200000.0
2009-02-04 11:29:00,128.375,128.39,128.335,128.375,252800000.0
2009-02-04 11:30:00,128.375,128.43,128.345,128.405,157400000.0
2009-02-04 11:31:00,128.405,128.42,128.335,128.345,128200000.0
2009-02-04 11:32:00,128.355,128.44,128.345,128.4,226100000.0
2009-02-04 11:33:00,128.39,128.43,128.385,128.405,363800000.0
2009-02-04 11:34:00,128.405,128.445,128.295,128.42,269400000.0
2009-02-04 11:35:00,128.415,128.44,128.35,128.35,288600000.0
2009-02-04 11:36:00,128.36,128.385,128.32,128.33,256800000.0
2009-02-04 11:37:00,128.34,128.365,128.295,128.305,299800000.0
2009-02-04 11:38:00,128.305,128.36,128.3,128.335,186800000.0
2009-02-04 11:39:00,128.33,128.355,128.29,128.33,97400000.0
2009-02-04 11:40:00,128.335,128.38,128.33,128.355,318200000.0
2009-02-04 11:41:00,128.36,128.465,128.35,128.465,346000000.0
2009-02-04 11:42:00,128.445,128.445,128.355,128.41,207000000.0
2009-02-04 11:43:00,128.41,128.445,128.375,128.405,351000000.0
2009-02-04 11:44:00,128.405,128.445,128.385,128.405,275200000.0
2009-02-04 11:45:00,128.395,128.425,128.39,128.395,83000000.0
2009-02-04 11:46:00,128.4,128.445,128.385,128.425,268800000.0
2009-02-04 11:47:00,128.415,128.49,128.35,128.435,406200000.0
2009-02-04 11:48:00,128.435,128.455,128.385,128.44,241200000.0
2009-02-04 11:49:00,128.45,128.515,128.45,128.485,246600000.0
2009-02-04 11:50:00,128.49,128.56,128.445,128.5,345600000.0
2009-02-04 11:51:00,128.475,128.52,128.445,128.52,329000000.0
2009-02-04 11:52:00,128.515,128.525,128.475,128.515,293200000.0
2009-02-04 11:53:00,128.515,128.52,128.465,128.465,294000000.0
2009-02-04 11:54:00,128.475,128.535,128.47,128.51,324200000.0
2009-02-04 11:55:00,128.51,128.55,128.49,128.525,221800000.0
2009-02-04 11:56:00,128.525,128.58,128.515,128.565,310800000.0
2009-02-04 11:57:00,128.565,128.585,128.53,128.555,298600000.0
2009-02-04 11:58:00,128.56,128.56,128.38,128.39,291300000.0
2009-02-04 11:59:00,128.39,128.425,128.335,128.365,339400000.0
2009-02-04 12:00:00,128.355,128.425,128.355,128.37,239400000.0
2009-02-04 12:01:00,128.37,128.42,128.355,128.385,246000000.0
2009-02-04 12:02:00,128.385,128.435,128.355,128.38,191600000.0
2009-02-04 12:03:00,128.385,128.39,128.36,128.375,204800000.0
2009-02-04 12:04:00,128.375,128.38,128.295,128.305,193600000.0
2009-02-04 12:05:00,128.305,128.33,128.285,128.305,167800000.0
2009-02-04 12:06:00,128.305,128.315,128.26,128.315,144200000.0
2009-02-04 12:07:00,128.3,128.3,128.2,128.225,241800000.0
2009-02-04 12:08:00,128.235,128.26,128.18,128.185,314800000.0
2009-02-04 12:09:00,128.19,128.23,128.135,128.205,288000000.0
2009-02-04 12:10:00,128.205,128.24,128.175,128.185,323400000.0
2009-02-04 12:11:00,128.19,128.19,128.07,128.15,363200000.0
2009-02-04 12:12:00,128.15,128.165,127.93,128.045,319000000.0
2009-02-04 12:13:00,128.06,128.07,128.02,128.065,206000000.0
2009-02-04 12:14:00,128.065,128.14,128.04,128.055,240800000.0
2009-02-04 12:15:00,128.055,128.125,128.055,128.105,224000000.0
2009-02-04 12:16:00,128.105,128.195,128.095,128.165,179200000.0
2009-02-04 12:17:00,128.165,128.205,128.13,128.165,371400000.0
2009-02-04 12:18:00,128.185,128.2,128.095,128.15,386600000.0
2009-02-04 12:19:00,128.14,128.325,128.125,128.3,255400000.0
2009-02-04 12:20:00,128.3,128.315,128.22,128.265,290399999.0
2009-02-04 12:21:00,128.245,128.28,128.23,128.24,266400000.0
2009-02-04 12:22:00,128.245,128.26,128.195,128.23,343400002.0
2009-02-04 12:23:00,128.245,128.29,128.185,128.27,360800000.0
2009-02-04 12:24:00,128.255,128.335,128.24,128.305,376000000.0
2009-02-04 12:25:00,128.31,128.415,128.31,128.395,216800000.0
2009-02-04 12:26:00,128.375,128.42,128.37,128.38,264000000.0
2009-02-04 12:27:00,128.38,128.405,128.38,128.385,94400000.0
2009-02-04 12:28:00,128.4,128.4,128.23,128.305,245600000.0
2009-02-04 12:29:00,128.3,128.365,128.28,128.355,188800000.0
2009-02-04 12:30:00,128.335,128.335,128.265,128.33,200000000.0
2009-02-04 12:31:00,128.33,128.385,128.315,128.335,189600000.0
2009-02-04 12:32:00,128.335,128.35,128.29,128.29,113600000.0
2009-02-04 12:33:00,128.295,128.315,128.24,128.27,241000000.0
2009-02-04 12:34:00,128.265,128.275,128.18,128.21,201600000.0
2009-02-04 12:35:00,128.205,128.205,128.165,128.165,120000000.0
2009-02-04 12:36:00,128.165,128.19,128.13,128.145,161600000.0
2009-02-04 12:37:00,128.145,128.15,128.11,128.15,142400000.0
2009-02-04 12:38:00,128.15,128.16,128.125,128.135,54400000.0
2009-02-04 12:39:00,128.14,128.14,128.12,128.135,92800000.0
2009-02-04 12:40:00,128.15,128.215,128.13,128.215,284200000.0
2009-02-04 12:41:00,128.215,128.255,128.205,128.245,211200000.0
2009-02-04 12:42:00,128.26,128.35,128.26,128.35,246600000.0
2009-02-04 12:43:00,128.355,128.37,128.305,128.305,146600000.0
2009-02-04 12:44:00,128.32,128.34,128.3,128.3,269800000.0
2009-02-04 12:45:00,128.305,128.305,128.195,128.195,215200000.0
2009-02-04 12:46:00,128.195,128.225,128.145,128.205,278600000.0
2009-02-04 12:47:00,128.205,128.22,128.12,128.135,197800000.0
2009-02-04 12:48:00,128.13,128.185,128.115,128.13,342400000.0
2009-02-04 12:49:00,128.13,128.155,128.11,128.135,209000000.0
2009-02-04 12:50:00,128.125,128.16,128.11,128.125,263200000.0
2009-02-04 12:51:00,128.125,128.165,128.1,128.145,190400000.0
2009-02-04 12:52:00,128.135,128.145,127.985,128.01,312200000.0
2009-02-04 12:53:00,128.02,128.04,128.0,128.005,175400000.0
2009-02-04 12:54:00,128.005,128.04,127.965,127.965,201800000.0
2009-02-04 12:55:00,127.96,128.08,127.96,128.07,175400000.0
2009-02-04 12:56:00,128.07,128.09,127.965,127.995,203800000.0
2009-02-04 12:57:00,127.985,128.07,127.965,128.07,133400000.0
2009-02-04 12:58:00,128.085,128.12,128.03,128.06,265800000.0
2009-02-04 12:59:00,128.06,128.08,128.0,128.0,193600000.0
2009-02-04 13:00:00,128.015,128.055,127.99,128.01,133000000.0
2009-02-04 13:01:00,128.01,128.02,127.93,127.935,395200000.0
2009-02-04 13:02:00,127.95,127.96,127.84,127.84,271800000.0
2009-02-04 13:03:00,127.84,127.885,127.835,127.885,117400000.0
2009-02-04 13:04:00,127.89,127.91,127.805,127.845,268000000.0
2009-02-04 13:05:00,127.85,127.92,127.845,127.92,260400000.0
2009-02-04 13:06:00,127.91,128.015,127.9,127.965,180800000.0
2009-02-04 13:07:00,127.96,127.985,127.93,127.985,196600000.0
2009-02-04 13:08:00,127.985,128.01,127.88,127.885,205400000.0
2009-02-04 13:09:00,127.875,127.9,127.815,127.83,237200000.0
2009-02-04 13:10:00,127.835,127.855,127.725,127.805,355800000.0
2009-02-04 13:11:00,127.81,127.815,127.645,127.645,195400000.0
2009-02-04 13:12:00,127.635,127.835,127.615,127.785,313800000.0
2009-02-04 13:13:00,127.775,127.825,127.72,127.825,411999999.0
2009-02-04 13:14:00,127.825,127.825,127.71,127.77,332800000.0
2009-02-04 13:15:00,127.78,127.94,127.75,127.915,272000000.0
2009-02-04 13:16:00,127.91,127.945,127.86,127.92,237600000.0
2009-02-04 13:17:00,127.92,127.955,127.875,127.925,188800000.0
2009-02-04 13:18:00,127.945,128.085,127.945,128.065,348200000.0
2009-02-04 13:19:00,128.075,128.125,128.035,128.075,334400000.0
2009-02-04 13:20:00,128.085,128.23,128.08,128.175,312000000.0
2009-02-04 13:21:00,128.17,128.245,128.14,128.165,381600000.0
2009-02-04 13:22:00,128.16,128.235,128.145,128.225,278400000.0
2009-02-04 13:23:00,128.23,128.255,128.205,128.225,348800000.0
2009-02-04 13:24:00,128.225,128.23,128.165,128.195,290400000.0
2009-02-04 13:25:00,128.195,128.265,128.135,128.185,273600000.0
2009-02-04 13:26:00,128.17,128.2,128.155,128.195,364000000.0
2009-02-04 13:27:00,128.185,128.215,128.085,128.135,280000000.0
2009-02-04 13:28:00,128.13,128.15,128.07,128.085,311000000.0
2009-02-04 13:29:00,128.085,128.105,128.025,128.025,336800000.0
2009-02-04 13:30:00,128.035,128.04,127.925,128.005,352000000.0
2009-02-04 13:31:00,127.995,128.01,127.835,127.91,444000000.0
2009-02-04 13:32:00,127.905,127.955,127.83,127.835,372800000.0
2009-02-04 13:33:00,127.835,127.94,127.825,127.93,329799999.0
2009-02-04 13:34:00,127.935,127.95,127.87,127.915,352800000.0
2009-02-04 13:35:00,127.915,127.93,127.805,127.845,370400000.0
2009-02-04 13:36:00,127.85,127.91,127.83,127.875,354400000.0
2009-02-04 13:37:00,127.875,128.01,127.875,127.995,179200000.0
2009-02-04 13:38:00,127.995,128.045,127.96,127.99,407200000.0
2009-02-04 13:39:00,128.0,128.015,127.875,127.965,364800000.0
2009-02-04 13:40:00,127.965,128.01,127.92,127.925,325600000.0
2009-02-04 13:41:00,127.94,128.0,127.935,127.955,288000000.0
2009-02-04 13:42:00,127.96,128.005,127.945,127.995,199200000.0
2009-02-04 13:43:00,127.995,128.01,127.97,127.975,242400000.0
2009-02-04 13:44:00,127.975,128.0,127.95,127.97,225000000.0
2009-02-04 13:45:00,127.975,128.005,127.925,127.945,300000000.0
2009-02-04 13:46:00,127.945,127.97,127.885,127.935,170600000.0
2009-02-04 13:47:00,127.955,128.015,127.94,128.005,268800000.0
2009-02-04 13:48:00,128.01,128.11,127.97,128.08,218400000.0
2009-02-04 13:49:00,128.08,128.11,128.015,128.045,257600000.0
2009-02-04 13:50:00,128.055,128.08,127.985,128.035,211199999.0
2009-02-04 13:51:00,128.035,128.08,128.02,128.055,183400000.0
2009-02-04 13:52:00,128.055,128.145,128.055,128.095,228200000.0
2009-02-04 13:53:00,128.095,128.12,128.045,128.105,299999999.0
2009-02-04 13:54:00,128.095,128.12,128.07,128.075,190400000.0
2009-02-04 13:55:00,128.075,128.075,128.045,128.06,148800000.0
2009-02-04 13:56:00,128.06,128.12,128.06,128.105,217000000.0
2009-02-04 13:57:00,128.1,128.15,128.1,128.14,100800000.0
2009-02-04 13:58:00,128.17,128.24,128.165,128.23,212000000.0
2009-02-04 13:59:00,128.23,128.28,128.165,128.2,265600000.0
2009-02-04 14:00:00,128.19,128.215,128.075,128.125,348200000.0
2009-02-04 14:01:00,128.13,128.175,128.015,128.025,300000000.0
2009-02-04 14:02:00,128.035,128.08,127.97,128.0,379200000.0
2009-02-04 14:03:00,128.005,128.08,128.005,128.03,324000000.0
2009-02-04 14:04:00,128.02,128.03,128.0,128.01,96000000.0
2009-02-04 14:05:00,128.01,128.085,128.0,128.015,369600000.0
2009-02-04 14:06:00,128.01,128.06,127.995,128.025,289600000.0
2009-02-04 14:07:00,128.025,128.045,128.01,128.045,258400000.0
2009-02-04 14:08:00,128.045,128.08,128.04,128.08,100800000.0
2009-02-04 14:09:00,128.08,128.14,128.04,128.075,356000000.0
2009-02-04 14:10:00,128.08,128.17,128.06,128.13,266600000.0
2009-02-04 14:11:00,128.12,128.22,128.065,128.21,338400000.0
2009-02-04 14:12:00,128.225,128.24,128.165,128.205,272000000.0
2009-02-04 14:13:00,128.21,128.235,128.16,128.225,234400000.0
2009-02-04 14:14:00,128.23,128.245,128.17,128.24,152000000.0
2009-02-04 14:15:00,128.255,128.31,128.23,128.235,158400000.0
2009-02-04 14:16:00,128.24,128.29,128.215,128.29,156800000.0
2009-02-04 14:17:00,128.29,128.355,128.275,128.285,161600000.0
2009-02-04 14:18:00,128.285,128.3,128.235,128.265,215200000.0
2009-02-04 14:19:00,128.265,128.265,128.21,128.245,235200000.0
2009-02-04 14:20:00,128.245,128.28,128.235,128.27,294400000.0
2009-02-04 14:21:00,128.27,128.315,128.245,128.26,301000000.0
2009-02-04 14:22:00,128.26,128.295,128.255,128.255,252800001.0
2009-02-04 14:23:00,128.255,128.265,128.215,128.225,230400000.0
2009-02-04 14:24:00,128.245,128.275,128.195,128.27,209600000.0
2009-02-04 14:25:00,128.265,128.265,128.125,128.145,303200000.0
2009-02-04 14:26:00,128.135,128.15,128.075,128.13,201600000.0
2009-02-04 14:27:00,128.12,128.235,128.12,128.2,146400000.0
2009-02-04 14:28:00,128.215,128.235,128.18,128.235,172800000.0
2009-02-04 14:29:00,128.225,128.26,128.205,128.25,204800000.0
2009-02-04 14:30:00,128.255,128.255,128.035,128.1,284800000.0
2009-02-04 14:31:00,128.115,128.2,128.115,128.15,278400000.0
2009-02-04 14:32:00,128.145,128.175,128.12,128.125,320800000.0
2009-02-04 14:33:00,128.125,128.155,128.09,128.095,292800000.0
2009-02-04 14:34:00,128.1,128.125,128.035,128.05,362400000.0
2009-02-04 14:35:00,128.04,128.13,128.005,128.13,377400000.0
2009-02-04 14:36:00,128.14,128.235,128.14,128.205,352000000.0
2009-02-04 14:37:00,128.205,128.28,128.205,128.24,345600000.0
2009-02-04 14:38:00,128.25,128.305,128.175,128.22,484800000.0
2009-02-04 14:39:00,128.205,128.25,128.175,128.21,292800000.0
2009-02-04 14:40:00,128.225,128.245,128.13,128.245,355200001.0
2009-02-04 14:41:00,128.215,128.28,128.2,128.28,372800001.0
2009-02-04 14:42:00,128.29,128.44,128.245,128.275,507199999.0
2009-02-04 14:43:00,128.295,128.49,128.255,128.405,464000000.0
2009-02-04 14:44:00,128.405,128.43,128.305,128.335,360800000.0
2009-02-04 14:45:00,128.34,128.43,128.32,128.42,322400000.0
2009-02-04 14:46:00,128.42,128.665,128.42,128.605,307600000.0
2009-02-04 14:47:00,128.595,128.62,128.58,128.61,211200000.0
2009-02-04 14:48:00,128.615,128.735,128.615,128.72,322000000.0
2009-02-04 14:49:00,128.72,128.745,128.64,128.655,319800000.0
2009-02-04 14:50:00,128.675,128.68,128.61,128.63,386400000.0
2009-02-04 14:51:00,128.645,128.685,128.625,128.625,393600000.0
2009-02-04 14:52:00,128.62,128.66,128.6,128.635,368800000.0
2009-02-04 14:53:00,128.645,128.645,128.52,128.545,311200000.0
2009-02-04 14:54:00,128.545,128.545,128.405,128.42,286400000.0
2009-02-04 14:55:00,128.43,128.47,128.415,128.43,348000000.0
2009-02-04 14:56:00,128.425,128.43,128.335,128.395,342400000.0
2009-02-04 14:57:00,128.375,128.405,128.37,128.395,157200000.0
2009-02-04 14:58:00,128.385,128.45,128.385,128.445,132800000.0
2009-02-04 14:59:00,128.445,128.485,128.385,128.4,294500001.0
2009-02-04 15:00:00,128.4,128.445,128.395,128.41,137800000.0
2009-02-04 15:01:00,128.41,128.45,128.355,128.45,187200000.0
2009-02-04 15:02:00,128.445,128.47,128.395,128.405,248800000.0
2009-02-04 15:03:00,128.405,128.41,128.35,128.4,332800000.0
2009-02-04 15:04:00,128.41,128.46,128.35,128.455,230400000.0
2009-02-04 15:05:00,128.44,128.455,128.375,128.41,328799999.0
2009-02-04 15:06:00,128.425,128.445,128.37,128.415,408000000.0
2009-02-04 15:07:00,128.41,128.495,128.395,128.405,292800000.0
2009-02-04 15:08:00,128.405,128.48,128.36,128.455,217600000.0
2009-02-04 15:09:00,128.455,128.56,128.445,128.56,280800000.0
2009-02-04 15:10:00,128.555,128.56,128.485,128.49,232800000.0
2009-02-04 15:11:00,128.49,128.515,128.49,128.515,124800000.0
2009-02-04 15:12:00,128.52,128.53,128.49,128.515,129600000.0
2009-02-04 15:13:00,128.51,128.55,128.505,128.52,260000000.0
2009-02-04 15:14:00,128.53,128.53,128.34,128.35,317000000.0
2009-02-04 15:15:00,128.355,128.47,128.315,128.455,283200000.0
2009-02-04 15:16:00,128.46,128.57,128.385,128.57,414400000.0
2009-02-04 15:17:00,128.565,128.565,128.425,128.455,393600000.0
2009-02-04 15:18:00,128.46,128.61,128.435,128.59,352800000.0
2009-02-04 15:19:00,128.59,128.6,128.52,128.555,337600000.0
2009-02-04 15:20:00,128.545,128.605,128.455,128.6,446400000.0
2009-02-04 15:21:00,128.6,128.71,128.6,128.705,404000000.0
2009-02-04 15:22:00,128.73,128.79,128.695,128.785,410600000.0
2009-02-04 15:23:00,128.785,128.81,128.72,128.775,442000000.0
2009-02-04 15:24:00,128.78,128.805,128.72,128.755,320000000.0
2009-02-04 15:25:00,128.75,128.81,128.715,128.79,346000000.0
2009-02-04 15:26:00,128.79,128.83,128.775,128.82,281000000.0
2009-02-04 15:27:00,128.82,128.855,128.81,128.825,247000000.0
2009-02-04 15:28:00,128.81,128.84,128.795,128.81,342200000.0
2009-02-04 15:29:00,128.81,128.93,128.785,128.93,277000000.0
2009-02-04 15:30:00,128.95,129.11,128.95,129.085,426600000.0
2009-02-04 15:31:00,129.08,129.195,129.045,129.185,471400000.0
2009-02-04 15:32:00,129.19,129.305,129.11,129.175,344800000.0
2009-02-04 15:33:00,129.18,129.21,129.11,129.155,321800000.0
2009-02-04 15:34:00,129.155,129.305,129.125,129.295,459000000.0
2009-02-04 15:35:00,129.295,129.3,129.215,129.245,546800001.0
2009-02-04 15:36:00,129.245,129.285,129.185,129.2,366400000.0
2009-02-04 15:37:00,129.2,129.29,129.105,129.115,307400000.0
2009-02-04 15:38:00,129.12,129.15,129.075,129.135,361600000.0
2009-02-04 15:39:00,129.14,129.15,129.07,129.075,312400000.0
2009-02-04 15:40:00,129.08,129.095,128.98,129.055,505200000.0
2009-02-04 15:41:00,129.03,129.055,128.965,129.01,264800000.0
2009-02-04 15:42:00,129.015,129.075,128.99,129.015,355200000.0
2009-02-04 15:43:00,129.015,129.05,128.98,129.01,327600000.0
2009-02-04 15:44:00,129.015,129.035,128.955,128.985,316000000.0
2009-02-04 15:45:00,128.98,129.13,128.98,129.12,390400000.0
2009-02-04 15:46:00,129.125,129.165,129.09,129.125,239600000.0
2009-02-04 15:47:00,129.125,129.295,129.125,129.18,422400000.0
2009-02-04 15:48:00,129.17,129.175,129.095,129.14,323800000.0
2009-02-04 15:49:00,129.14,129.165,129.09,129.14,352800000.0
2009-02-04 15:50:00,129.14,129.175,129.11,129.15,308000000.0
2009-02-04 15:51:00,129.15,129.32,129.13,129.32,358800000.0
2009-02-04 15:52:00,129.33,129.44,129.26,129.42,333800001.0
2009-02-04 15:53:00,129.42,129.48,129.38,129.42,314400000.0
2009-02-04 15:54:00,129.42,129.42,129.23,129.245,283600000.0
2009-02-04 15:55:00,129.24,129.325,129.19,129.325,290600000.0
2009-02-04 15:56:00,129.315,129.34,129.275,129.275,307200000.0
2009-02-04 15:57:00,129.26,129.26,129.17,129.205,253400000.0
2009-02-04 15:58:00,129.21,129.21,129.11,129.14,264800000.0
2009-02-04 15:59:00,129.15,129.19,129.07,129.085,293800000.0
2009-02-04 16:00:00,129.07,129.22,129.06,129.09,357600000.0
2009-02-04 16:01:00,129.085,129.095,129.045,129.06,251400000.0
2009-02-04 16:02:00,129.06,129.11,129.015,129.11,256400000.0
2009-02-04 16:03:00,129.12,129.135,129.01,129.02,248400000.0
2009-02-04 16:04:00,129.03,129.03,128.95,128.97,298000000.0
2009-02-04 16:05:00,128.965,129.005,128.93,129.0,216600000.0
2009-02-04 16:06:00,129.015,129.015,128.925,128.975,304400000.0
2009-02-04 16:07:00,128.965,129.025,128.95,128.995,305400000.0
2009-02-04 16:08:00,128.995,129.15,128.985,129.14,255200000.0
2009-02-04 16:09:00,129.135,129.145,129.015,129.02,282200000.0
2009-02-04 16:10:00,129.015,129.1,128.995,129.035,263800000.0
2009-02-04 16:11:00,129.04,129.08,128.985,129.045,281200000.0
2009-02-04 16:12:00,129.045,129.22,129.03,129.195,226800000.0
2009-02-04 16:13:00,129.2,129.295,129.195,129.26,286600000.0
2009-02-04 16:14:00,129.25,129.285,129.09,129.105,338600000.0
2009-02-04 16:15:00,129.105,129.135,129.05,129.125,259400000.0
2009-02-04 16:16:00,129.11,129.13,129.07,129.1,214400000.0
2009-02-04 16:17:00,129.115,129.14,129.085,129.09,254200000.0
2009-02-04 16:18:00,129.105,129.115,128.99,129.0,254600000.0
2009-02-04 16:19:00,129.0,129.03,128.96,128.98,231200000.0
2009-02-04 16:20:00,128.98,129.04,128.95,129.04,223400000.0
2009-02-04 16:21:00,129.045,129.045,128.895,128.925,244700000.0
2009-02-04 16:22:00,128.925,128.95,128.855,128.91,302200000.0
2009-02-04 16:23:00,128.91,129.065,128.91,129.01,351800000.0
2009-02-04 16:24:00,129.01,129.065,128.955,129.03,271200000.0
2009-02-04 16:25:00,129.025,129.06,128.995,129.06,142400000.0
2009-02-04 16:26:00,129.06,129.06,129.005,129.035,147800000.0
2009-02-04 16:27:00,129.05,129.175,129.04,129.13,155200000.0
2009-02-04 16:28:00,129.13,129.13,129.04,129.07,359200001.0
2009-02-04 16:29:00,129.06,129.13,129.03,129.1,257400000.0
2009-02-04 16:30:00,129.09,129.175,129.025,129.175,321600000.0
2009-02-04 16:31:00,129.175,129.245,129.12,129.125,334400000.0
2009-02-04 16:32:00,129.14,129.19,129.09,129.13,228400000.0
2009-02-04 16:33:00,129.135,129.145,129.045,129.055,171200000.0
2009-02-04 16:34:00,129.05,129.05,128.935,128.97,260400000.0
2009-02-04 16:35:00,128.98,129.01,128.93,128.985,312400000.0
2009-02-04 16:36:00,128.985,129.1,128.93,129.0,319000000.0
2009-02-04 16:37:00,128.995,129.035,128.955,128.955,309800000.0
2009-02-04 16:38:00,128.97,128.97,128.835,128.88,306200000.0
2009-02-04 16:39:00,128.88,128.99,128.83,128.96,295400000.0
2009-02-04 16:40:00,128.96,129.005,128.945,129.0,318400000.0
2009-02-04 16:41:00,129.01,129.105,128.94,128.965,282000000.0
2009-02-04 16:42:00,128.96,129.15,128.9,129.13,348600000.0
2009-02-04 16:43:00,129.14,129.14,129.045,129.07,190800000.0
2009-02-04 16:44:00,129.08,129.105,129.02,129.05,186600000.0
2009-02-04 16:45:00,129.065,129.16,129.06,129.12,237400000.0
2009-02-04 16:46:00,129.11,129.135,129.075,129.105,293800000.0
2009-02-04 16:47:00,129.095,129.11,129.07,129.08,155000000.0
2009-02-04 16:48:00,129.085,129.085,128.985,129.0,220800000.0
2009-02-04 16:49:00,128.99,129.0,128.875,128.88,286200000.0
2009-02-04 16:50:00,128.87,129.03,128.865,129.015,373800000.0
2009-02-04 16:51:00,129.01,129.105,129.005,129.02,420200000.0
2009-02-04 16:52:00,129.035,129.08,128.97,129.055,318200000.0
2009-02-04 16:53:00,129.045,129.155,129.045,129.08,294200000.0
2009-02-04 16:54:00,129.035,129.325,129.035,129.325,301000000.0
2009-02-04 16:55:00,129.315,129.465,129.315,129.375,328600000.0
2009-02-04 16:56:00,129.365,129.43,129.305,129.32,315800000.0
2009-02-04 16:57:00,129.32,129.4,129.245,129.37,286000000.0
2009-02-04 16:58:00,129.37,129.43,129.31,129.4,246400000.0
2009-02-04 16:59:00,129.375,129.39,129.225,129.25,241800000.0
2009-02-04 17:00:00,129.25,129.88,129.25,129.855,402000000.0
2009-02-04 17:01:00,129.86,129.86,129.73,129.77,329062500.0
2009-02-04 17:02:00,129.77,129.8,129.66,129.685,222100000.0
2009-02-04 17:03:00,129.685,129.705,129.65,129.695,152100000.0
2009-02-04 17:04:00,129.695,129.76,129.685,129.69,139000000.0
2009-02-04 17:05:00,129.69,129.835,129.69,129.8,247000000.0
2009-02-04 17:06:00,129.81,129.825,129.655,129.655,220400000.0
2009-02-04 17:07:00,129.655,129.805,129.655,129.775,214800000.0
2009-02-04 17:08:00,129.775,129.905,129.74,129.905,261600000.0
2009-02-04 17:09:00,129.905,129.92,129.835,129.9,167200000.0
2009-02-04 17:10:00,129.91,130.035,129.885,130.02,327000000.0
2009-02-04 17:11:00,130.03,130.15,130.015,130.11,373200000.0
2009-02-04 17:12:00,130.11,130.13,129.99,130.13,240000000.0
2009-02-04 17:13:00,130.14,130.14,129.995,130.035,310600000.0
2009-02-04 17:14:00,130.035,130.15,130.02,130.035,261200000.0
2009-02-04 17:15:00,130.045,130.17,130.03,130.17,281000000.0
2009-02-04 17:16:00,130.195,130.455,130.18,130.4,259500000.0
2009-02-04 17:17:00,130.415,130.495,130.375,130.495,263800000.0
2009-02-04 17:18:00,130.505,130.555,130.425,130.465,187900000.0
2009-02-04 17:19:00,130.425,130.47,130.255,130.27,343400000.0
2009-02-04 17:20:00,130.26,130.28,130.205,130.24,148800000.0
2009-02-04 17:21:00,130.24,130.395,130.235,130.38,299000000.0
2009-02-04 17:22:00,130.38,130.42,130.295,130.34,333000000.0
2009-02-04 17:23:00,130.335,130.375,130.295,130.35,216600000.0
2009-02-04 17:24:00,130.35,130.35,130.25,130.265,348700000.0
2009-02-04 17:25:00,130.26,130.295,130.22,130.265,428599999.0
2009-02-04 17:26:00,130.27,130.28,130.19,130.25,380800000.0
2009-02-04 17:27:00,130.255,130.285,130.17,130.245,377800000.0
2009-02-04 17:28:00,130.245,130.385,130.245,130.33,294400000.0
2009-02-04 17:29:00,130.315,130.34,130.22,130.225,233400000.0
2009-02-04 17:30:00,130.24,130.38,130.19,130.37,379400000.0
2009-02-04 17:31:00,130.38,130.53,130.38,130.445,318200000.0
2009-02-04 17:32:00,130.45,130.515,130.39,130.465,297400000.0
2009-02-04 17:33:00,130.425,130.46,130.37,130.385,219200000.0
2009-02-04 17:34:00,130.38,130.6,130.365,130.495,387200000.0
2009-02-04 17:35:00,130.485,130.535,130.37,130.515,435800001.0
2009-02-04 17:36:00,130.52,130.605,130.485,130.565,364600000.0
2009-02-04 17:37:00,130.57,130.57,130.415,130.42,433200000.0
2009-02-04 17:38:00,130.405,130.495,130.405,130.455,471200000.0
2009-02-04 17:39:00,130.44,130.46,130.395,130.43,246400000.0
2009-02-04 17:40:00,130.44,130.455,130.385,130.4,387600000.0
2009-02-04 17:41:00,130.4,130.465,130.4,130.43,358800000.0
2009-02-04 17:42:00,130.43,130.43,130.37,130.375,230400000.0
2009-02-04 17:43:00,130.38,130.46,130.38,130.445,183800000.0
2009-02-04 17:44:00,130.45,130.485,130.42,130.465,302600000.0
2009-02-04 17:45:00,130.455,130.605,130.455,130.57,306800000.0
2009-02-04 17:46:00,130.57,130.59,130.42,130.465,367000000.0
2009-02-04 17:47:00,130.47,130.575,130.425,130.55,307800000.0
2009-02-04 17:48:00,130.55,130.555,130.48,130.545,251200000.0
2009-02-04 17:49:00,130.545,130.55,130.465,130.49,155800000.0
2009-02-04 17:50:00,130.49,130.49,130.4,130.475,239200000.0
2009-02-04 17:51:00,130.475,130.5,130.425,130.495,405600000.0
2009-02-04 17:52:00,130.485,130.535,130.465,130.53,407800000.0
2009-02-04 17:53:00,130.54,130.665,130.51,130.665,278400000.0
2009-02-04 17:54:00,130.66,130.675,130.575,130.575,272800000.0
2009-02-04 17:55:00,130.58,130.63,130.545,130.625,242300000.0
2009-02-04 17:56:00,130.63,130.675,130.505,130.53,326400000.0
2009-02-04 17:57:00,130.535,130.64,130.53,130.64,232800000.0
2009-02-04 17:58:00,130.645,130.655,130.5,130.54,287800000.0
2009-02-04 17:59:00,130.54,130.58,130.41,130.485,300400000.0
2009-02-04 18:00:00,130.475,130.475,130.38,130.445,352400000.0
2009-02-04 18:01:00,130.45,130.45,130.345,130.42,210600000.0
2009-02-04 18:02:00,130.43,130.47,130.425,130.46,226999999.0
2009-02-04 18:03:00,130.45,130.495,130.36,130.365,255400000.0
2009-02-04 18:04:00,130.365,130.41,130.33,130.37,234800000.0
2009-02-04 18:05:00,130.38,130.43,130.375,130.41,182400000.0
2009-02-04 18:06:00,130.42,130.44,130.37,130.415,222000000.0
2009-02-04 18:07:00,130.415,130.415,130.32,130.335,227800000.0
2009-02-04 18:08:00,130.335,130.335,130.235,130.245,270000000.0
2009-02-04 18:09:00,130.24,130.24,130.135,130.14,232600000.0
2009-02-04 18:10:00,130.145,130.16,129.995,129.995,284200000.0
2009-02-04 18:11:00,129.995,130.06,129.905,129.91,225400000.0
2009-02-04 18:12:00,129.91,130.02,129.875,130.01,254200000.0
2009-02-04 18:13:00,130.005,130.1,129.985,130.1,203200000.0
2009-02-04 18:14:00,130.095,130.245,130.055,130.135,215400000.0
2009-02-04 18:15:00,130.145,130.215,129.99,130.07,337600000.0
2009-02-04 18:16:00,130.075,130.095,129.83,129.835,302800000.0
2009-02-04 18:17:00,129.835,129.985,129.795,129.985,376800000.0
2009-02-04 18:18:00,129.99,130.025,129.965,129.975,301199999.0
2009-02-04 18:19:00,129.975,130.065,129.96,130.0,319200000.0
2009-02-04 18:20:00,130.015,130.015,129.92,129.97,261600000.0
2009-02-04 18:21:00,129.97,130.005,129.94,129.975,224800000.0
2009-02-04 18:22:00,129.98,130.07,129.97,130.055,129200000.0
2009-02-04 18:23:00,130.055,130.055,129.895,129.94,275600000.0
2009-02-04 18:24:00,129.95,130.09,129.95,130.09,160400000.0
2009-02-04 18:25:00,130.1,130.14,130.08,130.12,196800000.0
2009-02-04 18:26:00,130.125,130.13,129.95,129.975,198200000.0
2009-02-04 18:27:00,129.975,130.05,129.905,129.955,223200000.0
2009-02-04 18:28:00,129.96,129.98,129.87,129.935,244800000.0
2009-02-04 18:29:00,129.945,130.055,129.935,129.955,231800000.0
2009-02-04 18:30:00,129.97,129.98,129.83,129.955,283200000.0
2009-02-04 18:31:00,129.965,130.035,129.9,129.925,328000000.0
2009-02-04 18:32:00,129.93,129.95,129.87,129.92,235600000.0
2009-02-04 18:33:00,129.925,129.935,129.885,129.905,152000000.0
2009-02-04 18:34:00,129.905,130.035,129.885,129.965,304800000.0
2009-02-04 18:35:00,129.965,130.005,129.855,129.89,301600000.0
2009-02-04 18:36:00,129.9,129.91,129.845,129.85,195200000.0
2009-02-04 18:37:00,129.84,129.855,129.77,129.81,201600000.0
2009-02-04 18:38:00,129.815,129.905,129.81,129.83,274400000.0
2009-02-04 18:39:00,129.845,129.94,129.845,129.88,219200000.0
2009-02-04 18:40:00,129.88,129.88,129.705,129.825,228000000.0
2009-02-04 18:41:00,129.785,129.875,129.785,129.84,281600000.0
2009-02-04 18:42:00,129.845,129.915,129.82,129.83,278000000.0
2009-02-04 18:43:00,129.84,129.88,129.805,129.82,238400000.0
2009-02-04 18:44:00,129.79,129.83,129.76,129.8,184000000.0
2009-02-04 18:45:00,129.775,129.82,129.605,129.61,370400000.0
2009-02-04 18:46:00,129.61,129.71,129.56,129.695,287600000.0
2009-02-04 18:47:00,129.695,129.71,129.605,129.645,355200000.0
2009-02-04 18:48:00,129.635,129.695,129.63,129.65,265600000.0
2009-02-04 18:49:00,129.64,129.75,129.64,129.695,280200000.0
2009-02-04 18:50:00,129.7,129.745,129.685,129.735,198800000.0
2009-02-04 18:51:00,129.725,129.775,129.62,129.735,285200000.0
2009-02-04 18:52:00,129.745,129.745,129.52,129.625,356800000.0
2009-02-04 18:53:00,129.65,129.67,129.58,129.58,270400000.0
2009-02-04 18:54:00,129.585,129.595,129.515,129.585,294200000.0
2009-02-04 18:55:00,129.575,129.71,129.555,129.625,295400000.0
2009-02-04 18:56:00,129.63,129.67,129.61,129.63,223600000.0
2009-02-04 18:57:00,129.64,129.74,129.635,129.66,281400000.0
2009-02-04 18:58:00,129.66,129.685,129.65,129.67,316800000.0
2009-02-04 18:59:00,129.67,129.68,129.55,129.57,253600000.0
2009-02-04 19:00:00,129.575,129.665,129.525,129.655,275200000.0
2009-02-04 19:01:00,129.655,129.74,129.605,129.72,334400000.0
2009-02-04 19:02:00,129.72,129.735,129.665,129.715,381400000.0
2009-02-04 19:03:00,129.705,129.85,129.7,129.835,203800000.0
2009-02-04 19:04:00,129.835,129.925,129.835,129.9,330400000.0
2009-02-04 19:05:00,129.895,129.93,129.87,129.89,282800000.0
2009-02-04 19:06:00,129.88,129.895,129.855,129.86,102400000.0
2009-02-04 19:07:00,129.855,129.86,129.81,129.83,185800000.0
2009-02-04 19:08:00,129.825,129.855,129.77,129.785,126400000.0
2009-02-04 19:09:00,129.785,129.855,129.785,129.83,161200000.0
2009-02-04 19:10:00,129.825,129.83,129.745,129.8,188400000.0
2009-02-04 19:11:00,129.805,129.88,129.8,129.815,166400000.0
2009-02-04 19:12:00,129.81,129.93,129.81,129.93,209600000.0
2009-02-04 19:13:00,129.925,129.94,129.88,129.925,226800000.0
2009-02-04 19:14:00,129.875,129.9,129.865,129.9,185600000.0
2009-02-04 19:15:00,129.865,129.945,129.865,129.945,97600000.0
2009-02-04 19:16:00,129.935,129.95,129.9,129.92,107200000.0
2009-02-04 19:17:00,129.92,129.93,129.86,129.86,112000000.0
2009-02-04 19:18:00,129.86,129.89,129.855,129.875,187200000.0
2009-02-04 19:19:00,129.88,129.895,129.84,129.855,121600000.0
2009-02-04 19:20:00,129.86,129.95,129.85,129.91,108800000.0
2009-02-04 19:21:00,129.91,129.945,129.815,129.87,182400000.0
2009-02-04 19:22:00,129.87,129.885,129.76,129.785,148000000.0
2009-02-04 19:23:00,129.79,129.795,129.71,129.72,280800000.0
2009-02-04 19:24:00,129.705,129.71,129.57,129.58,305200000.0
2009-02-04 19:25:00,129.6,129.785,129.585,129.785,289600000.0
2009-02-04 19:26:00,129.775,129.875,129.74,129.86,302000000.0
2009-02-04 19:27:00,129.86,129.91,129.855,129.895,206400000.0
2009-02-04 19:28:00,129.895,129.91,129.875,129.895,200000000.0
2009-02-04 19:29:00,129.895,129.895,129.805,129.815,225600000.0
2009-02-04 19:30:00,129.81,129.815,129.765,129.775,179200000.0
2009-02-04 19:31:00,129.775,129.825,129.775,129.815,84800000.0
2009-02-04 19:32:00,129.81,129.835,129.76,129.815,143400000.0
2009-02-04 19:33:00,129.81,129.945,129.81,129.915,285800000.0
2009-02-04 19:34:00,129.895,129.94,129.885,129.94,89600000.0
2009-02-04 19:35:00,129.945,129.945,129.895,129.925,90800000.0
2009-02-04 19:36:00,129.93,129.965,129.93,129.96,25600000.0
2009-02-04 19:37:00,129.955,129.965,129.92,129.95,174200000.0
2009-02-04 19:38:00,129.95,129.965,129.9,129.955,164000000.0
2009-02-04 19:39:00,129.965,129.975,129.94,129.95,166400000.0
2009-02-04 19:40:00,129.95,129.95,129.94,129.95,57600000.0
2009-02-04 19:41:00,129.95,129.96,129.94,129.96,78200000.0
2009-02-04 19:42:00,129.965,130.025,129.95,130.025,102400000.0
2009-02-04 19:43:00,130.025,130.055,130.02,130.03,123200000.0
2009-02-04 19:44:00,130.035,130.05,130.02,130.035,129600000.0
2009-02-04 19:45:00,130.025,130.04,129.955,130.02,139000000.0
2009-02-04 19:46:00,130.02,130.07,129.96,129.98,167600000.0
2009-02-04 19:47:00,129.98,130.01,129.975,130.005,217600000.0
2009-02-04 19:48:00,129.995,130.005,129.955,129.985,241200000.0
2009-02-04 19:49:00,129.97,129.975,129.93,129.975,111800000.0
2009-02-04 19:50:00,129.98,130.02,129.96,130.01,167600000.0
2009-02-04 19:51:00,129.995,130.005,129.905,129.905,169600000.0
2009-02-04 19:52:00,129.895,129.97,129.885,129.935,135400000.0
2009-02-04 19:53:00,129.94,130.025,129.935,129.96,236800000.0
2009-02-04 19:54:00,129.945,129.965,129.875,129.94,185200000.0
2009-02-04 19:55:00,129.94,130.015,129.91,129.94,283200000.0
2009-02-04 19:56:00,129.94,129.965,129.925,129.95,89600000.0
2009-02-04 19:57:00,129.95,129.95,129.9,129.905,89600000.0
2009-02-04 19:58:00,129.895,129.935,129.89,129.925,163200000.0
2009-02-04 19:59:00,129.935,129.99,129.925,129.99,88000000.0
2009-02-04 20:00:00,129.985,129.985,129.91,129.92,211200000.0
2009-02-04 20:01:00,129.92,129.92,129.825,129.905,170800000.0
2009-02-04 20:02:00,129.9,129.91,129.85,129.87,192000000.0
2009-02-04 20:03:00,129.865,129.895,129.865,129.865,97600000.0
2009-02-04 20:04:00,129.85,129.85,129.805,129.815,145600000.0
2009-02-04 20:05:00,129.815,129.83,129.72,129.755,179200000.0
2009-02-04 20:06:00,129.755,129.79,129.755,129.77,192000000.0
2009-02-04 20:07:00,129.765,129.805,129.705,129.755,192400000.0
2009-02-04 20:08:00,129.755,129.775,129.665,129.69,220400000.0
2009-02-04 20:09:00,129.69,129.72,129.67,129.715,107200000.0
2009-02-04 20:10:00,129.705,129.765,129.695,129.725,168000000.0
2009-02-04 20:11:00,129.725,129.76,129.7,129.735,134200000.0
2009-02-04 20:12:00,129.735,129.745,129.66,129.7,138800000.0
2009-02-04 20:13:00,129.685,129.7,129.555,129.57,260800000.0
2009-02-04 20:14:00,129.57,129.675,129.56,129.675,140600000.0
2009-02-04 20:15:00,129.675,129.685,129.61,129.62,225600000.0
2009-02-04 20:16:00,129.63,129.65,129.585,129.605,161200000.0
2009-02-04 20:17:00,129.605,129.65,129.605,129.64,84800000.0
2009-02-04 20:18:00,129.63,129.645,129.61,129.625,108800000.0
2009-02-04 20:19:00,129.63,129.75,129.625,129.715,318400000.0
2009-02-04 20:20:00,129.715,129.74,129.69,129.69,97600000.0
2009-02-04 20:21:00,129.705,129.765,129.705,129.725,73600000.0
2009-02-04 20:22:00,129.725,129.755,129.71,129.755,132800000.0
2009-02-04 20:23:00,129.755,129.805,129.72,129.805,115200000.0
2009-02-04 20:24:00,129.81,129.835,129.77,129.775,160000000.0
2009-02-04 20:25:00,129.79,129.82,129.78,129.795,124800000.0
2009-02-04 20:26:00,129.805,129.83,129.78,129.815,102400000.0
2009-02-04 20:27:00,129.81,129.92,129.81,129.915,144000000.0
2009-02-04 20:28:00,129.93,129.94,129.925,129.935,67200000.0
2009-02-04 20:29:00,129.925,129.96,129.915,129.955,60800000.0
2009-02-04 20:30:00,129.94,130.055,129.93,130.045,118000000.0
2009-02-04 20:31:00,130.045,130.065,129.88,129.925,286000000.0
2009-02-04 20:32:00,129.925,129.995,129.925,129.985,172000000.0
2009-02-04 20:33:00,129.995,129.995,129.94,129.96,217200000.0
2009-02-04 20:34:00,129.96,129.995,129.945,129.96,164800000.0
2009-02-04 20:35:00,129.95,129.95,129.875,129.9,171200000.0
2009-02-04 20:36:00,129.91,129.98,129.895,129.925,275000000.0
2009-02-04 20:37:00,129.915,129.925,129.815,129.82,180800000.0
2009-02-04 20:38:00,129.79,129.825,129.76,129.805,196400000.0
2009-02-04 20:39:00,129.83,129.83,129.76,129.77,138000000.0
2009-02-04 20:40:00,129.77,129.775,129.69,129.705,305800001.0
2009-02-04 20:41:00,129.69,129.705,129.645,129.67,328200000.0
2009-02-04 20:42:00,129.675,129.675,129.59,129.675,214000000.0
2009-02-04 20:43:00,129.67,129.7,129.65,129.7,207600000.0
2009-02-04 20:44:00,129.705,129.725,129.64,129.655,134400000.0
2009-02-04 20:45:00,129.64,129.675,129.615,129.615,195200000.0
2009-02-04 20:46:00,129.625,129.655,129.59,129.625,252800000.0
2009-02-04 20:47:00,129.625,129.66,129.59,129.65,207200000.0
2009-02-04 20:48:00,129.645,129.645,129.595,129.62,287800000.0
2009-02-04 20:49:00,129.615,129.615,129.53,129.55,250400000.0
2009-02-04 20:50:00,129.54,129.625,129.535,129.61,226400000.0
2009-02-04 20:51:00,129.61,129.62,129.52,129.525,247400000.0
2009-02-04 20:52:00,129.53,129.535,129.325,129.33,261400000.0
2009-02-04 20:53:00,129.335,129.42,129.315,129.385,337000000.0
2009-02-04 20:54:00,129.385,129.42,129.345,129.39,228800000.0
2009-02-04 20:55:00,129.385,129.415,129.33,129.385,291200000.0
2009-02-04 20:56:00,129.385,129.39,129.24,129.285,321400000.0
2009-02-04 20:57:00,129.28,129.36,129.275,129.305,289400000.0
2009-02-04 20:58:00,129.305,129.505,129.305,129.505,259600000.0
2009-02-04 20:59:00,129.515,129.56,129.495,129.505,200000000.0
2009-02-04 21:00:00,129.505,129.55,129.465,129.505,235000000.0
2009-02-04 21:01:00,129.495,129.51,129.39,129.425,367400000.0
2009-02-04 21:02:00,129.425,129.55,129.425,129.54,219000000.0
2009-02-04 21:03:00,129.55,129.63,129.55,129.625,223600000.0
2009-02-04 21:04:00,129.63,129.655,129.53,129.615,312400000.0
2009-02-04 21:05:00,129.62,129.62,129.485,129.485,195200000.0
2009-02-04 21:06:00,129.49,129.515,129.395,129.395,235200000.0
2009-02-04 21:07:00,129.395,129.405,129.345,129.39,310600000.0
2009-02-04 21:08:00,129.39,129.46,129.39,129.435,227200000.0
2009-02-04 21:09:00,129.445,129.47,129.375,129.375,174400000.0
2009-02-04 21:10:00,129.36,129.36,129.215,129.29,192000000.0
2009-02-04 21:11:00,129.285,129.44,129.285,129.43,249600000.0
2009-02-04 21:12:00,129.43,129.435,129.385,129.41,185600000.0
2009-02-04 21:13:00,129.415,129.505,129.375,129.42,198200000.0
2009-02-04 21:14:00,129.42,129.445,129.355,129.38,220200000.0
2009-02-04 21:15:00,129.375,129.54,129.36,129.47,300600000.0
2009-02-04 21:16:00,129.485,129.565,129.485,129.53,185400000.0
2009-02-04 21:17:00,129.53,129.59,129.525,129.555,140800000.0
2009-02-04 21:18:00,129.565,129.585,129.48,129.52,182400000.0
2009-02-04 21:19:00,129.53,129.54,129.47,129.47,173800000.0
2009-02-04 21:20:00,129.485,129.49,129.44,129.46,115200000.0
2009-02-04 21:21:00,129.445,129.545,129.445,129.48,113600000.0
2009-02-04 21:22:00,129.48,129.48,129.37,129.43,148000000.0
2009-02-04 21:23:00,129.435,129.435,129.31,129.33,245600000.0
2009-02-04 21:24:00,129.31,129.33,129.26,129.305,249400000.0
2009-02-04 21:25:00,129.305,129.32,129.26,129.305,172800000.0
2009-02-04 21:26:00,129.31,129.36,129.3,129.35,70000000.0
2009-02-04 21:27:00,129.355,129.41,129.32,129.32,298800001.0
2009-02-04 21:28:00,129.32,129.38,129.29,129.34,222400000.0
2009-02-04 21:29:00,129.33,129.35,129.31,129.32,80000000.0
2009-02-04 21:30:00,129.33,129.33,129.215,129.22,162800000.0
2009-02-04 21:31:00,129.21,129.26,129.125,129.26,286000000.0
2009-02-04 21:32:00,129.26,129.27,129.225,129.245,169600000.0
2009-02-04 21:33:00,129.235,129.235,129.19,129.215,304000000.0
2009-02-04 21:34:00,129.2,129.305,129.135,129.29,287600000.0
2009-02-04 21:35:00,129.29,129.465,129.29,129.46,203200000.0
2009-02-04 21:36:00,129.46,129.46,129.41,129.435,227200000.0
2009-02-04 21:37:00,129.445,129.445,129.385,129.41,234400000.0
2009-02-04 21:38:00,129.4,129.545,129.4,129.48,396800002.0
2009-02-04 21:39:00,129.47,129.515,129.465,129.515,193599999.0
2009-02-04 21:40:00,129.525,129.535,129.45,129.475,158400000.0
2009-02-04 21:41:00,129.475,129.515,129.465,129.51,112000000.0
2009-02-04 21:42:00,129.5,129.545,129.485,129.52,268800000.0
2009-02-04 21:43:00,129.51,129.51,129.45,129.485,113600000.0
2009-02-04 21:44:00,129.47,129.49,129.435,129.49,118200000.0
2009-02-04 21:45:00,129.5,129.52,129.455,129.485,249600000.0
2009-02-04 21:46:00,129.485,129.595,129.475,129.585,214400000.0
2009-02-04 21:47:00,129.575,129.585,129.49,129.51,118400000.0
2009-02-04 21:48:00,129.52,129.625,129.435,129.625,227000000.0
2009-02-04 21:49:00,129.62,129.66,129.46,129.5,263400000.0
2009-02-04 21:50:00,129.52,129.585,129.505,129.54,156600000.0
2009-02-04 21:51:00,129.555,129.575,129.495,129.5,185600000.0
2009-02-04 21:52:00,129.505,129.515,129.425,129.43,180800000.0
2009-02-04 21:53:00,129.43,129.435,129.365,129.375,241600000.0
2009-02-04 21:54:00,129.365,129.48,129.365,129.47,172800000.0
2009-02-04 21:55:00,129.485,129.51,129.345,129.365,259200000.0
2009-02-04 21:56:00,129.355,129.385,129.285,129.355,292800000.0
2009-02-04 21:57:00,129.365,129.535,129.34,129.53,198000000.0
2009-02-04 21:58:00,129.535,129.64,129.52,129.61,193600000.0
2009-02-04 21:59:00,129.61,129.62,129.485,129.485,248000000.0
2009-02-04 22:00:00,129.48,129.55,129.43,129.53,265600000.0
2009-02-04 22:01:00,129.535,129.555,129.485,129.515,223200000.0
2009-02-04 22:02:00,129.525,129.525,129.47,129.515,257600000.0
2009-02-04 22:03:00,129.51,129.51,129.425,129.45,173000000.0
2009-02-04 22:04:00,129.44,129.51,129.425,129.505,132600000.0
2009-02-04 22:05:00,129.505,129.53,129.49,129.53,174400000.0
2009-02-04 22:06:00,129.535,129.56,129.52,129.56,147200000.0
2009-02-04 22:07:00,129.565,129.58,129.455,129.46,161600000.0
2009-02-04 22:08:00,129.465,129.495,129.43,129.455,153600000.0
2009-02-04 22:09:00,129.455,129.525,129.44,129.52,209000000.0
2009-02-04 22:10:00,129.52,129.525,129.465,129.49,187200000.0
2009-02-04 22:11:00,129.485,129.51,129.485,129.49,68800000.0
2009-02-04 22:12:00,129.495,129.52,129.41,129.41,177200000.0
2009-02-04 22:13:00,129.415,129.42,129.32,129.335,225600000.0
2009-02-04 22:14:00,129.32,129.33,129.295,129.32,182400000.0
2009-02-04 22:15:00,129.32,129.365,129.32,129.35,121600000.0
2009-02-04 22:16:00,129.36,129.37,129.34,129.34,118400000.0
2009-02-04 22:17:00,129.335,129.37,129.325,129.36,276800000.0
2009-02-04 22:18:00,129.355,129.38,129.33,129.355,174400000.0
2009-02-04 22:19:00,129.355,129.395,129.355,129.395,92800000.0
2009-02-04 22:20:00,129.395,129.395,129.285,129.285,200000000.0
2009-02-04 22:21:00,129.28,129.325,129.275,129.32,227000000.0
2009-02-04 22:22:00,129.33,129.38,129.33,129.38,76800000.0
2009-02-04 22:23:00,129.38,129.39,129.305,129.375,147200000.0
2009-02-04 22:24:00,129.36,129.37,129.32,129.335,179000000.0
2009-02-04 22:25:00,129.325,129.425,129.31,129.41,243200000.0
2009-02-04 22:26:00,129.41,129.425,129.39,129.405,97400000.0
2009-02-04 22:27:00,129.395,129.41,129.37,129.38,88000000.0
2009-02-04 22:28:00,129.38,129.42,129.37,129.405,115600000.0
2009-02-04 22:29:00,129.405,129.405,129.365,129.385,81600000.0
2009-02-04 22:30:00,129.38,129.43,129.365,129.41,153600000.0
2009-02-04 22:31:00,129.385,129.405,129.365,129.385,163200000.0
2009-02-04 22:32:00,129.4,129.41,129.345,129.405,158400000.0
2009-02-04 22:33:00,129.4,129.41,129.36,129.395,120000000.0
2009-02-04 22:34:00,129.39,129.39,129.345,129.36,171200000.0
2009-02-04 22:35:00,129.36,129.4,129.345,129.4,155200000.0
2009-02-04 22:36:00,129.4,129.42,129.375,129.41,188800000.0
2009-02-04 22:37:00,129.405,129.505,129.4,129.48,254000000.0
2009-02-04 22:38:00,129.475,129.475,129.395,129.395,196600000.0
2009-02-04 22:39:00,129.4,129.405,129.38,129.385,91000000.0
2009-02-04 22:40:00,129.385,129.385,129.33,129.34,113600000.0
2009-02-04 22:41:00,129.325,129.365,129.31,129.355,166400000.0
2009-02-04 22:42:00,129.345,129.365,129.295,129.3,155200000.0
2009-02-04 22:43:00,129.305,129.34,129.3,129.3,65600000.0
2009-02-04 22:44:00,129.3,129.34,129.3,129.325,120000000.0
2009-02-04 22:45:00,129.325,129.36,129.305,129.36,81600000.0
2009-02-04 22:46:00,129.365,129.405,129.335,129.345,131200000.0
2009-02-04 22:47:00,129.36,129.365,129.34,129.35,88000000.0
2009-02-04 22:48:00,129.355,129.355,129.325,129.325,78800000.0
2009-02-04 22:49:00,129.34,129.34,129.2,129.205,261800000.0
2009-02-04 22:50:00,129.2,129.235,129.185,129.235,278400000.0
2009-02-04 22:51:00,129.23,129.275,129.23,129.255,72400000.0
2009-02-04 22:52:00,129.26,129.27,129.255,129.255,16000000.0
2009-02-04 22:53:00,129.255,129.325,129.245,129.305,75200000.0
2009-02-04 22:54:00,129.305,129.355,129.305,129.325,137600000.0
2009-02-04 22:55:00,129.325,129.335,129.29,129.29,110400000.0
2009-02-04 22:56:00,129.295,129.31,129.25,129.27,100800000.0
2009-02-04 22:57:00,129.27,129.29,129.185,129.225,209600000.0
2009-02-04 22:58:00,129.24,129.265,129.23,129.23,55800000.0
2009-02-04 22:59:00,129.23,129.285,129.23,129.28,38400000.0
2009-02-04 23:00:00,129.285,129.325,129.28,129.295,176000000.0
2009-02-04 23:01:00,129.305,129.32,129.3,129.32,48800000.0
2009-02-04 23:02:00,129.315,129.335,129.305,129.325,67000000.0
2009-02-04 23:03:00,129.325,129.325,129.27,129.3,118400000.0
2009-02-04 23:04:00,129.3,129.315,129.295,129.31,59200000.0
2009-02-04 23:05:00,129.305,129.375,129.305,129.34,106800000.0
2009-02-04 23:06:00,129.34,129.375,129.32,129.335,83200000.0
2009-02-04 23:07:00,129.335,129.345,129.335,129.335,35200000.0
2009-02-04 23:08:00,129.335,129.335,129.28,129.29,49600000.0
2009-02-04 23:09:00,129.275,129.32,129.275,129.32,46400000.0
2009-02-04 23:10:00,129.32,129.33,129.285,129.29,60800000.0
2009-02-04 23:11:00,129.295,129.31,129.225,129.245,118400000.0
2009-02-04 23:12:00,129.245,129.265,129.245,129.255,99200000.0
2009-02-04 23:13:00,129.255,129.27,129.225,129.245,107000000.0
2009-02-04 23:14:00,129.22,129.26,129.22,129.245,97000000.0
2009-02-04 23:15:00,129.25,129.27,129.245,129.255,73800000.0
2009-02-04 23:16:00,129.25,129.275,129.22,129.245,78400000.0
2009-02-04 23:17:00,129.245,129.26,129.17,129.2,144400000.0
2009-02-04 23:18:00,129.195,129.205,129.09,129.17,283200000.0
2009-02-04 23:19:00,129.17,129.175,129.15,129.17,56400000.0
2009-02-04 23:20:00,129.17,129.17,129.15,129.155,15600000.0
2009-02-04 23:21:00,129.165,129.165,129.155,129.155,19200000.0
2009-02-04 23:22:00,129.18,129.18,129.15,129.17,56000000.0
2009-02-04 23:23:00,129.17,129.2,129.165,129.185,89800000.0
2009-02-04 23:24:00,129.175,129.18,129.155,129.175,36800000.0
2009-02-04 23:25:00,129.185,129.185,129.155,129.16,88000000.0
2009-02-04 23:26:00,129.155,129.2,129.145,129.155,92200000.0
2009-02-04 23:27:00,129.145,129.175,129.145,129.175,51200000.0
2009-02-04 23:28:00,129.175,129.215,129.175,129.21,64000000.0
2009-02-04 23:29:00,129.21,129.26,129.21,129.26,72000000.0
2009-02-04 23:30:00,129.295,129.315,129.255,129.26,56400000.0
2009-02-04 23:31:00,129.27,129.28,129.27,129.275,49200000.0
2009-02-04 23:32:00,129.29,129.34,129.26,129.29,15000000.0
2009-02-04 23:33:00,129.29,129.29,129.275,129.28,34400000.0
2009-02-04 23:34:00,129.28,129.28,129.28,129.28,23400000.0
2009-02-04 23:35:00,129.275,129.305,129.275,129.29,32000000.0
2009-02-04 23:36:00,129.29,129.31,129.28,129.31,42200000.0
2009-02-04 23:37:00,129.325,129.34,129.315,129.32,62600000.0
2009-02-04 23:38:00,129.32,129.325,129.305,129.32,113600000.0
2009-02-04 23:39:00,129.32,129.32,129.285,129.285,68800000.0
2009-02-04 23:40:00,129.29,129.34,129.28,129.34,105600000.0
2009-02-04 23:41:00,129.35,129.37,129.3,129.3,149600000.0
2009-02-04 23:42:00,129.315,129.345,129.3,129.335,102400000.0
2009-02-04 23:43:00,129.335,129.34,129.3,129.3,57200000.0
2009-02-04 23:44:00,129.295,129.3,129.295,129.3,38400000.0
2009-02-04 23:45:00,129.305,129.405,129.305,129.39,86000000.0
2009-02-04 23:46:00,129.39,129.395,129.31,129.36,100800000.0
2009-02-04 23:47:00,129.345,129.37,129.335,129.37,52800000.0
2009-02-04 23:48:00,129.36,129.41,129.36,129.41,104000000.0
2009-02-04 23:49:00,129.425,129.5,129.425,129.5,102400000.0
2009-02-04 23:50:00,129.51,129.515,129.465,129.475,132600000.0
2009-02-04 23:51:00,129.475,129.475,129.465,129.475,12800000.0
2009-02-04 23:52:00,129.465,129.475,129.445,129.445,55400000.0
2009-02-04 23:53:00,129.445,129.455,129.445,129.445,15600000.0
2009-02-04 23:54:00,129.445,129.465,129.445,129.445,52800000.0
2009-02-04 23:55:00,129.445,129.445,129.445,129.445,22000000.0
2009-02-04 23:56:00,129.445,129.445,129.395,129.395,32800000.0
2009-02-04 23:57:00,129.395,129.395,129.315,129.385,98200000.0
2009-02-04 23:58:00,129.385,129.4,129.375,129.4,34000000.0
2009-02-04 23:59:00,129.4,129.4,129.345,129.345,17200000.0
2009-02-05 00:00:00,129.35,129.35,129.285,129.295,112000000.0
2009-02-05 00:01:00,129.285,129.31,129.275,129.305,67200000.0
2009-02-05 00:02:00,129.3,129.37,129.295,129.32,75200000.0
2009-02-05 00:03:00,129.31,129.335,129.3,129.31,73600000.0
2009-02-05 00:04:00,129.31,129.315,129.3,129.315,56000000.0
2009-02-05 00:05:00,129.315,129.32,129.295,129.3,62400000.0
2009-02-05 00:06:00,129.305,129.325,129.3,129.3,67200000.0
2009-02-05 00:07:00,129.305,129.315,129.3,129.3,16000000.0
2009-02-05 00:08:00,129.3,129.32,129.29,129.315,46400000.0
2009-02-05 00:09:00,129.335,129.35,129.305,129.315,57000000.0
2009-02-05 00:10:00,129.315,129.315,129.225,129.275,125600000.0
2009-02-05 00:11:00,129.28,129.295,129.21,129.25,99200000.0
2009-02-05 00:12:00,129.245,129.245,129.215,129.215,25600000.0
2009-02-05 00:13:00,129.215,129.28,129.19,129.215,134400000.0
2009-02-05 00:14:00,129.215,129.23,129.18,129.2,186400000.0
2009-02-05 00:15:00,129.2,129.21,129.185,129.2,128800000.0
2009-02-05 00:16:00,129.2,129.24,129.185,129.205,120800000.0
2009-02-05 00:17:00,129.215,129.235,129.14,129.195,194400000.0
2009-02-05 00:18:00,129.195,129.2,129.09,129.09,168000000.0
2009-02-05 00:19:00,129.115,129.17,129.11,129.14,212800000.0
2009-02-05 00:20:00,129.14,129.17,129.04,129.055,283200000.0
2009-02-05 00:21:00,129.045,129.075,128.985,128.995,248000000.0
2009-02-05 00:22:00,128.995,129.08,128.995,129.075,126400000.0
2009-02-05 00:23:00,129.075,129.125,129.075,129.11,35200000.0
2009-02-05 00:24:00,129.11,129.15,129.1,129.135,92800000.0
2009-02-05 00:25:00,129.135,129.155,129.135,129.155,32000000.0
2009-02-05 00:26:00,129.165,129.2,129.155,129.155,92800000.0
2009-02-05 00:27:00,129.155,129.19,129.155,129.165,70400000.0
2009-02-05 00:28:00,129.165,129.205,129.15,129.15,100800000.0
2009-02-05 00:29:00,129.16,129.165,129.115,129.15,89600000.0
2009-02-05 00:30:00,129.175,129.175,129.14,129.145,83200000.0
2009-02-05 00:31:00,129.16,129.195,129.16,129.19,88000000.0
2009-02-05 00:32:00,129.185,129.21,129.11,129.13,274400000.0
2009-02-05 00:33:00,129.14,129.14,129.105,129.13,125600000.0
2009-02-05 00:34:00,129.135,129.145,129.12,129.145,84800000.0
2009-02-05 00:35:00,129.17,129.17,129.165,129.165,4800000.0
2009-02-05 00:36:00,129.155,129.165,129.125,129.165,43200000.0
2009-02-05 00:37:00,129.14,129.152,129.119,129.127,48000000.0
2009-02-05 00:38:00,129.18,129.215,129.18,129.215,27200000.0
2009-02-05 00:39:00,129.215,129.235,129.2,129.2,39200000.0
2009-02-05 00:40:00,129.19,129.19,129.095,129.12,59200000.0
2009-02-05 00:41:00,129.12,129.12,129.12,129.12,35200000.0
2009-02-05 00:42:00,129.115,129.115,129.06,129.06,89600000.0
2009-02-05 00:43:00,129.06,129.06,129.06,129.06,6400000.0
2009-02-05 00:44:00,129.075,129.095,129.065,129.095,25600000.0
2009-02-05 00:45:00,129.11,129.15,129.065,129.08,86400000.0
2009-02-05 00:46:00,129.085,129.085,128.965,128.985,112000000.0
2009-02-05 00:47:00,129.01,129.02,128.965,128.985,112000000.0
2009-02-05 00:48:00,128.98,129.015,128.95,129.015,155200000.0
2009-02-05 00:49:00,129.01,129.01,129.0,129.0,17600000.0
2009-02-05 00:50:00,128.945,128.963,128.941,128.963,23000000.0
2009-02-05 00:51:00,129.03,129.045,128.985,128.99,8200000.0
2009-02-05 00:52:00,129.0,129.09,129.0,129.09,41600000.0
2009-02-05 00:53:00,129.09,129.09,129.04,129.04,54400000.0
2009-02-05 00:54:00,129.035,129.035,128.885,128.93,136000000.0
2009-02-05 00:55:00,128.935,128.97,128.93,128.955,165600000.0
2009-02-05 00:56:00,128.955,128.965,128.945,128.955,33600000.0
2009-02-05 00:57:00,128.955,128.965,128.925,128.955,54400000.0
2009-02-05 00:58:00,128.955,128.985,128.955,128.975,56000000.0
2009-02-05 00:59:00,128.975,128.99,128.955,128.98,118400000.0
2009-02-05 01:00:00,128.975,128.99,128.96,128.985,68800000.0
2009-02-05 01:01:00,128.965,128.99,128.965,128.975,54400000.0
2009-02-05 01:02:00,128.975,128.99,128.975,128.975,32000000.0
2009-02-05 01:03:00,128.98,128.985,128.965,128.965,20800000.0
2009-02-05 01:04:00,128.965,128.985,128.965,128.985,10400000.0
2009-02-05 01:05:00,128.99,129.005,128.97,128.995,48200000.0
2009-02-05 01:06:00,128.995,129.005,128.965,128.99,90000000.0
2009-02-05 01:07:00,128.985,128.995,128.975,128.99,30400000.0
2009-02-05 01:08:00,128.99,129.025,128.97,128.995,32000000.0
2009-02-05 01:09:00,129.0,129.01,128.995,129.01,12800000.0
2009-02-05 01:10:00,129.0,129.01,128.995,129.01,16000000.0
2009-02-05 01:11:00,129.015,129.09,128.995,129.075,95200000.0
2009-02-05 01:12:00,129.09,129.09,129.025,129.035,51200000.0
2009-02-05 01:13:00,129.035,129.07,129.035,129.05,54400000.0
2009-02-05 01:14:00,129.085,129.12,128.985,128.985,122400000.0
2009-02-05 01:15:00,129.0,129.075,128.98,128.99,130400000.0
2009-02-05 01:16:00,128.99,129.04,128.975,129.015,129600000.0
2009-02-05 01:17:00,129.02,129.025,128.98,128.99,43200000.0
2009-02-05 01:18:00,128.985,129.025,128.985,129.01,57600000.0
2009-02-05 01:19:00,129.005,129.01,128.96,128.96,97600000.0
2009-02-05 01:20:00,128.955,128.99,128.955,128.97,126400000.0
2009-02-05 01:21:00,128.975,129.015,128.97,129.0,156800000.0
2009-02-05 01:22:00,129.015,129.02,128.97,128.98,176800000.0
2009-02-05 01:23:00,129.0,129.015,128.96,129.015,86400000.0
2009-02-05 01:24:00,129.005,129.025,128.99,129.025,124800000.0
2009-02-05 01:25:00,129.025,129.055,128.97,128.99,92000000.0
2009-02-05 01:26:00,129.0,129.0,128.935,128.995,175200000.0
2009-02-05 01:27:00,128.99,129.0,128.97,129.0,51200000.0
2009-02-05 01:28:00,129.005,129.01,128.995,129.01,28800000.0
2009-02-05 01:29:00,129.01,129.01,129.01,129.01,3200000.0
2009-02-05 01:30:00,129.015,129.045,129.01,129.02,108800000.0
2009-02-05 01:31:00,129.025,129.09,129.025,129.065,84800000.0
2009-02-05 01:32:00,129.08,129.12,129.075,129.12,105600000.0
2009-02-05 01:33:00,129.11,129.17,129.11,129.17,46400000.0
2009-02-05 01:34:00,129.18,129.245,129.16,129.2,182400000.0
2009-02-05 01:35:00,129.205,129.215,129.16,129.17,107200000.0
2009-02-05 01:36:00,129.17,129.21,129.165,129.185,83200000.0
2009-02-05 01:37:00,129.19,129.215,129.185,129.205,92800000.0
2009-02-05 01:38:00,129.205,129.21,129.195,129.195,121600000.0
2009-02-05 01:39:00,129.195,129.2,129.145,129.155,88000000.0
2009-02-05 01:40:00,129.15,129.18,129.15,129.18,64000000.0
2009-02-05 01:41:00,129.18,129.18,129.18,129.18,19200000.0
2009-02-05 01:42:00,129.18,129.195,129.18,129.195,54400000.0
2009-02-05 01:43:00,129.195,129.21,129.18,129.195,38400000.0
2009-02-05 01:44:00,129.195,129.195,129.09,129.105,49600000.0
2009-02-05 01:45:00,129.067,129.122,129.043,129.067,155200000.0
2009-02-05 01:46:00,129.105,129.125,129.09,129.125,27200000.0
2009-02-05 01:47:00,129.115,129.12,129.115,129.115,8000000.0
2009-02-05 01:48:00,129.115,129.355,129.115,129.32,200800000.0
2009-02-05 01:49:00,129.32,129.32,129.235,129.305,113600000.0
2009-02-05 01:50:00,129.29,129.32,129.275,129.295,185600000.0
2009-02-05 01:51:00,129.3,129.365,129.275,129.3,238400000.0
2009-02-05 01:52:00,129.3,129.37,129.275,129.35,139200000.0
2009-02-05 01:53:00,129.29,129.3,129.28,129.28,40000000.0
2009-02-05 01:54:00,129.28,129.295,129.27,129.28,44800000.0
2009-02-05 01:55:00,129.27,129.295,129.265,129.295,60800000.0
2009-02-05 01:56:00,129.28,129.295,129.27,129.295,67200000.0
2009-02-05 01:57:00,129.285,129.295,129.285,129.285,28800000.0
2009-02-05 01:58:00,129.275,129.275,129.245,129.255,233600000.0
2009-02-05 01:59:00,129.255,129.3,129.255,129.3,123200000.0
2009-02-05 02:00:00,129.3,129.3,129.24,129.29,92800000.0
2009-02-05 02:01:00,129.29,129.315,129.28,129.295,55200000.0
2009-02-05 02:02:00,129.285,129.32,129.285,129.315,126400000.0
2009-02-05 02:03:00,129.305,129.315,129.305,129.315,25600000.0
2009-02-05 02:04:00,129.305,129.315,129.305,129.315,57600000.0
2009-02-05 02:05:00,129.305,129.325,129.3,129.325,114400000.0
2009-02-05 02:06:00,129.32,129.325,129.29,129.315,146400000.0
2009-02-05 02:07:00,129.315,129.34,129.305,129.34,48000000.0
2009-02-05 02:08:00,129.34,129.375,129.31,129.32,215600000.0
2009-02-05 02:09:00,129.33,129.35,129.33,129.335,79200000.0
2009-02-05 02:10:00,129.335,129.335,129.145,129.155,202400000.0
2009-02-05 02:11:00,129.17,129.17,129.06,129.105,136000000.0
2009-02-05 02:12:00,129.125,129.205,129.12,129.19,102400000.0
2009-02-05 02:13:00,129.19,129.22,129.155,129.17,83200000.0
2009-02-05 02:14:00,129.165,129.18,129.16,129.16,75200000.0
2009-02-05 02:15:00,129.15,129.165,129.085,129.11,145600000.0
2009-02-05 02:16:00,129.115,129.13,129.1,129.125,37600000.0
2009-02-05 02:17:00,129.13,129.135,129.085,129.095,94400000.0
2009-02-05 02:18:00,129.095,129.105,129.08,129.085,48000000.0
2009-02-05 02:19:00,129.09,129.1,129.07,129.07,58400000.0
2009-02-05 02:20:00,129.07,129.075,129.03,129.04,96800000.0
2009-02-05 02:21:00,129.04,129.04,128.98,129.015,148000000.0
2009-02-05 02:22:00,129.015,129.02,128.96,128.96,90400000.0
2009-02-05 02:23:00,128.97,128.99,128.95,128.96,76800000.0
2009-02-05 02:24:00,128.96,129.0,128.96,129.0,109600000.0
2009-02-05 02:25:00,128.995,129.025,128.97,128.985,152000000.0
2009-02-05 02:26:00,128.98,129.03,128.97,128.995,192800000.0
2009-02-05 02:27:00,128.985,129.015,128.95,129.005,176000000.0
2009-02-05 02:28:00,129.0,129.105,128.98,129.1,198400000.0
2009-02-05 02:29:00,129.1,129.1,129.02,129.07,97600000.0
2009-02-05 02:30:00,129.08,129.135,129.07,129.135,131200000.0
2009-02-05 02:31:00,129.14,129.145,129.065,129.09,208000000.0
2009-02-05 02:32:00,129.09,129.09,129.045,129.045,243200000.0
2009-02-05 02:33:00,129.05,129.1,129.045,129.1,99200000.0
2009-02-05 02:34:00,129.105,129.145,129.105,129.125,109600000.0
2009-02-05 02:35:00,129.13,129.155,129.055,129.055,118400000.0
2009-02-05 02:36:00,129.05,129.14,129.05,129.135,72800000.0
2009-02-05 02:37:00,129.145,129.21,129.095,129.105,184800000.0
2009-02-05 02:38:00,129.115,129.175,129.105,129.15,157600000.0
2009-02-05 02:39:00,129.155,129.155,129.065,129.085,125600000.0
2009-02-05 02:40:00,129.075,129.095,129.065,129.085,118400000.0
2009-02-05 02:41:00,129.08,129.08,128.98,129.02,137600000.0
2009-02-05 02:42:00,129.015,129.04,128.975,128.975,176800000.0
2009-02-05 02:43:00,128.975,128.995,128.935,128.995,130400000.0
2009-02-05 02:44:00,129.0,129.04,128.995,129.025,81600000.0
2009-02-05 02:45:00,129.02,129.05,128.96,129.04,196000000.0
2009-02-05 02:46:00,129.04,129.1,129.015,129.095,100800000.0
2009-02-05 02:47:00,129.095,129.095,129.035,129.09,157600000.0
2009-02-05 02:48:00,129.1,129.105,129.015,129.095,72000000.0
2009-02-05 02:49:00,129.09,129.11,129.03,129.055,139200000.0
2009-02-05 02:50:00,129.055,129.065,129.0,129.0,116800000.0
2009-02-05 02:51:00,129.0,129.025,128.98,129.025,142400000.0
2009-02-05 02:52:00,129.03,129.09,129.03,129.08,120800000.0
2009-02-05 02:53:00,129.075,129.08,128.925,128.95,296400000.0
2009-02-05 02:54:00,128.95,128.975,128.905,128.97,184800000.0
2009-02-05 02:55:00,129.115,129.16,128.95,129.06,228800000.0
2009-02-05 02:56:00,129.06,129.07,129.04,129.045,104000000.0
2009-02-05 02:57:00,129.005,129.05,129.0,129.05,164800000.0
2009-02-05 02:58:00,129.05,129.07,128.995,129.015,152800000.0
2009-02-05 02:59:00,129.02,129.02,128.955,128.97,99200000.0
2009-02-05 03:00:00,128.965,128.965,128.94,128.945,79200000.0
2009-02-05 03:01:00,128.94,128.945,128.785,128.795,125600000.0
2009-02-05 03:02:00,128.795,128.8,128.7,128.725,232000000.0
2009-02-05 03:03:00,128.72,128.76,128.675,128.74,211200000.0
2009-02-05 03:04:00,128.74,128.835,128.715,128.815,252000000.0
2009-02-05 03:05:00,128.815,128.815,128.73,128.75,122400000.0
2009-02-05 03:06:00,128.745,128.795,128.73,128.77,219200000.0
2009-02-05 03:07:00,128.77,128.86,128.765,128.84,225600000.0
2009-02-05 03:08:00,128.83,128.835,128.72,128.785,169600000.0
2009-02-05 03:09:00,128.775,128.83,128.765,128.81,87200000.0
2009-02-05 03:10:00,128.82,128.82,128.78,128.8,123200000.0
2009-02-05 03:11:00,128.81,128.84,128.78,128.825,208000000.0
2009-02-05 03:12:00,128.82,128.82,128.775,128.775,100800000.0
2009-02-05 03:13:00,128.79,128.795,128.72,128.74,164000000.0
2009-02-05 03:14:00,128.735,128.815,128.735,128.76,215200000.0
2009-02-05 03:15:00,128.755,128.805,128.75,128.805,207200000.0
2009-02-05 03:16:00,128.795,128.86,128.795,128.83,155200000.0
2009-02-05 03:17:00,128.845,128.915,128.83,128.83,249600000.0
2009-02-05 03:18:00,128.825,128.865,128.825,128.83,153600000.0
2009-02-05 03:19:00,128.82,128.835,128.775,128.81,196000000.0
2009-02-05 03:20:00,128.825,128.87,128.815,128.87,120800000.0
2009-02-05 03:21:00,128.88,128.915,128.88,128.905,187200000.0
2009-02-05 03:22:00,128.91,128.92,128.885,128.885,172800000.0
2009-02-05 03:23:00,128.89,128.935,128.83,128.84,262400000.0
2009-02-05 03:24:00,128.84,128.845,128.825,128.845,140800000.0
2009-02-05 03:25:00,128.805,128.835,128.805,128.835,27200000.0
2009-02-05 03:26:00,128.835,128.85,128.835,128.85,25600000.0
2009-02-05 03:27:00,128.865,128.925,128.825,128.835,148800000.0
2009-02-05 03:28:00,128.835,128.86,128.825,128.83,201600000.0
2009-02-05 03:29:00,128.835,128.855,128.83,128.83,128000000.0
2009-02-05 03:30:00,128.84,128.875,128.825,128.87,150400000.0
2009-02-05 03:31:00,128.87,128.87,128.845,128.85,38400000.0
2009-02-05 03:32:00,128.84,128.845,128.835,128.84,60800000.0
2009-02-05 03:33:00,128.85,128.895,128.845,128.875,83200000.0
2009-02-05 03:34:00,128.88,128.92,128.875,128.875,73600000.0
2009-02-05 03:35:00,128.885,128.895,128.845,128.86,91200000.0
2009-02-05 03:36:00,128.855,128.89,128.84,128.87,196800000.0
2009-02-05 03:37:00,128.875,128.885,128.875,128.885,25600000.0
2009-02-05 03:38:00,128.895,128.905,128.835,128.87,94400000.0
2009-02-05 03:39:00,128.88,128.945,128.86,128.88,124800000.0
2009-02-05 03:40:00,128.875,128.935,128.875,128.885,136000000.0
2009-02-05 03:41:00,128.905,128.93,128.875,128.91,61000000.0
2009-02-05 03:42:00,128.91,128.955,128.905,128.955,34400000.0
2009-02-05 03:43:00,128.95,128.95,128.875,128.895,119200000.0
2009-02-05 03:44:00,128.89,128.95,128.89,128.94,93600000.0
2009-02-05 03:45:00,128.94,128.94,128.88,128.9,54400000.0
2009-02-05 03:46:00,128.9,128.91,128.855,128.865,94400000.0
2009-02-05 03:47:00,128.865,128.875,128.86,128.865,128000000.0
2009-02-05 03:48:00,128.875,128.97,128.875,128.95,75200000.0
2009-02-05 03:49:00,128.95,128.96,128.885,128.945,97600000.0
2009-02-05 03:50:00,128.94,128.96,128.895,128.96,68800000.0
2009-02-05 03:51:00,128.96,129.035,128.96,129.035,65600000.0
2009-02-05 03:52:00,129.05,129.07,129.01,129.065,144000000.0
2009-02-05 03:53:00,129.075,129.1,129.065,129.1,49600000.0
2009-02-05 03:54:00,129.1,129.115,129.1,129.115,46400000.0
2009-02-05 03:55:00,129.11,129.125,128.975,129.025,188800000.0
2009-02-05 03:56:00,129.025,129.025,128.98,129.005,101600000.0
2009-02-05 03:57:00,129.005,129.035,128.98,129.025,106400000.0
2009-02-05 03:58:00,129.035,129.05,129.005,129.045,112000000.0
2009-02-05 03:59:00,129.05,129.065,129.02,129.045,150000000.0
2009-02-05 04:00:00,129.04,129.06,129.0,129.015,115200000.0
2009-02-05 04:01:00,129.015,129.015,128.95,129.0,136800000.0
2009-02-05 04:02:00,129.01,129.01,128.935,128.945,80800000.0
2009-02-05 04:03:00,128.95,129.025,128.95,129.015,132800000.0
2009-02-05 04:04:00,129.015,129.02,129.005,129.015,97600000.0
2009-02-05 04:05:00,129.015,129.015,129.005,129.005,33600000.0
2009-02-05 04:06:00,129.005,129.01,129.0,129.01,30400000.0
2009-02-05 04:07:00,129.01,129.025,128.99,129.0,78400000.0
2009-02-05 04:08:00,129.005,129.03,128.995,129.015,102400000.0
2009-02-05 04:09:00,129.005,129.025,129.0,129.025,22400000.0
2009-02-05 04:10:00,129.015,129.015,128.96,128.995,64000000.0
2009-02-05 04:11:00,128.995,129.005,128.98,128.995,56000000.0
2009-02-05 04:12:00,128.995,129.04,128.995,129.03,75200000.0
2009-02-05 04:13:00,129.03,129.045,129.025,129.025,97600000.0
2009-02-05 04:14:00,129.02,129.02,129.015,129.02,17600000.0
2009-02-05 04:15:00,129.02,129.04,129.015,129.015,83200000.0
2009-02-05 04:16:00,129.0,129.025,128.99,129.015,44800000.0
2009-02-05 04:17:00,128.99,129.02,128.99,129.02,70400000.0
2009-02-05 04:18:00,129.03,129.03,128.995,129.005,92800000.0
2009-02-05 04:19:00,128.995,129.025,128.995,129.02,99200000.0
2009-02-05 04:20:00,129.015,129.025,129.0,129.02,19200000.0
2009-02-05 04:21:00,129.025,129.025,129.02,129.02,6400000.0
2009-02-05 04:22:00,129.03,129.045,129.02,129.045,32000000.0
2009-02-05 04:23:00,129.035,129.035,129.03,129.03,12800000.0
2009-02-05 04:24:00,129.02,129.02,128.975,128.98,64000000.0
2009-02-05 04:25:00,128.97,128.98,128.955,128.955,35200000.0
2009-02-05 04:26:00,128.955,128.955,128.915,128.92,72000000.0
2009-02-05 04:27:00,128.92,128.96,128.92,128.96,46400000.0
2009-02-05 04:28:00,128.935,128.94,128.885,128.885,115200000.0
2009-02-05 04:29:00,128.89,128.905,128.75,128.805,171200000.0
2009-02-05 04:30:00,128.82,128.845,128.82,128.825,147200000.0
2009-02-05 04:31:00,128.83,128.855,128.82,128.825,104000000.0
2009-02-05 04:32:00,128.825,128.845,128.76,128.78,217600000.0
2009-02-05 04:33:00,128.78,128.79,128.67,128.67,140800000.0
2009-02-05 04:34:00,128.68,128.745,128.68,128.745,145600000.0
2009-02-05 04:35:00,128.745,128.755,128.64,128.67,155200000.0
2009-02-05 04:36:00,128.675,128.755,128.675,128.75,97600000.0
2009-02-05 04:37:00,128.745,128.76,128.73,128.745,32000000.0
2009-02-05 04:38:00,128.75,128.78,128.75,128.78,84800000.0
2009-02-05 04:39:00,128.77,128.77,128.735,128.75,83200000.0
2009-02-05 04:40:00,128.74,128.74,128.715,128.715,30400000.0
2009-02-05 04:41:00,128.7,128.73,128.67,128.73,145600000.0
2009-02-05 04:42:00,128.705,128.76,128.645,128.66,169600000.0
2009-02-05 04:43:00,128.66,128.715,128.66,128.715,52800000.0
2009-02-05 04:44:00,128.715,128.715,128.69,128.71,33600000.0
2009-02-05 04:45:00,128.715,128.72,128.685,128.72,30400000.0
2009-02-05 04:46:00,128.715,128.75,128.705,128.745,88000000.0
2009-02-05 04:47:00,128.75,128.75,128.71,128.715,83200000.0
2009-02-05 04:48:00,128.715,128.78,128.715,128.775,132800000.0
2009-02-05 04:49:00,128.765,128.78,128.73,128.73,126400000.0
2009-02-05 04:50:00,128.735,128.74,128.73,128.735,22400000.0
2009-02-05 04:51:00,128.74,128.775,128.725,128.765,81600000.0
2009-02-05 04:52:00,128.775,128.79,128.745,128.75,73600000.0
2009-02-05 04:53:00,128.745,128.75,128.73,128.745,52800000.0
2009-02-05 04:54:00,128.74,128.755,128.735,128.755,28800000.0
2009-02-05 04:55:00,128.75,128.78,128.75,128.775,48000000.0
2009-02-05 04:56:00,128.77,128.795,128.75,128.79,33600000.0
2009-02-05 04:57:00,128.785,128.8,128.765,128.78,113600000.0
2009-02-05 04:58:00,128.775,128.81,128.76,128.765,172800000.0
2009-02-05 04:59:00,128.765,128.77,128.7,128.705,164800000.0
2009-02-05 05:00:00,128.69,128.895,128.675,128.775,204800000.0
2009-02-05 05:01:00,128.785,128.785,128.745,128.745,51200000.0
2009-02-05 05:02:00,128.745,128.745,128.69,128.745,72000000.0
2009-02-05 05:03:00,128.745,128.755,128.74,128.74,62400000.0
2009-02-05 05:04:00,128.745,128.765,128.73,128.735,83000000.0
2009-02-05 05:05:00,128.745,128.755,128.725,128.725,59200000.0
2009-02-05 05:06:00,128.735,128.745,128.725,128.745,70400000.0
2009-02-05 05:07:00,128.74,128.74,128.7,128.705,81600000.0
2009-02-05 05:08:00,128.7,128.725,128.7,128.725,139200000.0
2009-02-05 05:09:00,128.735,128.745,128.73,128.735,89600000.0
2009-02-05 05:10:00,128.74,128.74,128.72,128.72,88000000.0
2009-02-05 05:11:00,128.72,128.73,128.715,128.72,48000000.0
2009-02-05 05:12:00,128.72,128.74,128.72,128.74,86400000.0
2009-02-05 05:13:00,128.735,128.765,128.73,128.74,86400000.0
2009-02-05 05:14:00,128.745,128.745,128.745,128.745,12800000.0
2009-02-05 05:15:00,128.745,128.745,128.74,128.74,16000000.0
2009-02-05 05:16:00,128.74,128.745,128.725,128.725,44800000.0
2009-02-05 05:17:00,128.73,128.73,128.715,128.715,80000000.0
2009-02-05 05:18:00,128.71,128.72,128.675,128.675,43200000.0
2009-02-05 05:19:00,128.675,128.705,128.675,128.68,105600000.0
2009-02-05 05:20:00,128.685,128.695,128.685,128.69,54400000.0
2009-02-05 05:21:00,128.69,128.74,128.69,128.74,43200000.0
2009-02-05 05:22:00,128.73,128.74,128.725,128.74,33600000.0
2009-02-05 05:23:00,128.745,128.79,128.735,128.735,116800000.0
2009-02-05 05:24:00,128.73,128.73,128.695,128.695,88000000.0
2009-02-05 05:25:00,128.705,128.705,128.69,128.695,25600000.0
2009-02-05 05:26:00,128.7,128.715,128.69,128.7,56000000.0
2009-02-05 05:27:00,128.7,128.74,128.7,128.715,56000000.0
2009-02-05 05:28:00,128.715,128.73,128.715,128.725,24000000.0
2009-02-05 05:29:00,128.725,128.725,128.675,128.675,57600000.0
2009-02-05 05:30:00,128.685,128.71,128.68,128.7,92800000.0
2009-02-05 05:31:00,128.705,128.77,128.7,128.745,179200000.0
2009-02-05 05:32:00,128.745,128.81,128.745,128.805,136000000.0
2009-02-05 05:33:00,128.805,128.905,128.8,128.895,76800000.0
2009-02-05 05:34:00,128.885,128.96,128.885,128.96,145600000.0
2009-02-05 05:35:00,128.975,129.205,128.925,129.2,244800000.0
2009-02-05 05:36:00,129.19,129.19,128.98,129.03,248000000.0
2009-02-05 05:37:00,129.025,129.03,128.955,128.955,136000000.0
2009-02-05 05:38:00,128.96,128.975,128.96,128.965,48000000.0
2009-02-05 05:39:00,128.975,128.975,128.945,128.945,89600000.0
2009-02-05 05:40:00,128.945,128.955,128.925,128.945,72000000.0
2009-02-05 05:41:00,128.95,128.97,128.915,128.945,68800000.0
2009-02-05 05:42:00,128.935,129.05,128.93,129.035,107200000.0
2009-02-05 05:43:00,129.04,129.085,129.005,129.06,128000000.0
2009-02-05 05:44:00,129.055,129.155,129.055,129.1,212800000.0
2009-02-05 05:45:00,129.095,129.1,128.97,129.07,248000000.0
2009-02-05 05:46:00,129.065,129.07,129.04,129.06,64000000.0
2009-02-05 05:47:00,129.055,129.06,129.05,129.05,33600000.0
2009-02-05 05:48:00,129.05,129.055,129.035,129.035,48000000.0
2009-02-05 05:49:00,129.035,129.06,129.03,129.06,25600000.0
2009-02-05 05:50:00,129.07,129.07,128.94,128.955,235200000.0
2009-02-05 05:51:00,128.955,128.965,128.94,128.945,128000000.0
2009-02-05 05:52:00,128.95,128.98,128.945,128.965,137600000.0
2009-02-05 05:53:00,128.97,128.995,128.965,128.975,115200000.0
2009-02-05 05:54:00,128.985,129.015,128.975,129.015,139200000.0
2009-02-05 05:55:00,129.015,129.025,129.01,129.02,67200000.0
2009-02-05 05:56:00,129.01,129.06,129.005,129.06,110400000.0
2009-02-05 05:57:00,129.065,129.08,129.03,129.04,80000000.0
2009-02-05 05:58:00,129.03,129.03,128.97,128.99,126400000.0
2009-02-05 05:59:00,128.99,128.995,128.93,128.93,76800000.0
2009-02-05 06:00:00,128.905,129.02,128.9,129.02,108800000.0
2009-02-05 06:01:00,129.025,129.03,129.01,129.015,57600000.0
2009-02-05 06:02:00,129.01,129.015,129.0,129.0,41600000.0
2009-02-05 06:03:00,128.995,129.0,128.995,128.995,19200000.0
2009-02-05 06:04:00,129.0,129.0,128.965,128.975,48000000.0
2009-02-05 06:05:00,128.96,128.975,128.95,128.965,51200000.0
2009-02-05 06:06:00,128.97,128.975,128.97,128.975,16000000.0
2009-02-05 06:07:00,128.99,129.0,128.985,129.0,22400000.0
2009-02-05 06:08:00,128.99,129.015,128.99,129.015,22400000.0
2009-02-05 06:09:00,129.025,129.025,128.945,128.945,107200000.0
2009-02-05 06:10:00,128.95,128.975,128.945,128.96,56000000.0
2009-02-05 06:11:00,128.955,128.995,128.955,128.995,36800000.0
2009-02-05 06:12:00,128.995,128.995,128.975,128.995,24000000.0
2009-02-05 06:13:00,129.0,129.015,128.995,129.0,51200000.0
2009-02-05 06:14:00,129.01,129.015,129.0,129.015,36800000.0
2009-02-05 06:15:00,129.03,129.045,129.02,129.045,76800000.0
2009-02-05 06:16:00,129.06,129.17,129.06,129.105,164800000.0
2009-02-05 06:17:00,129.12,129.135,129.065,129.11,182400000.0
2009-02-05 06:18:00,129.11,129.145,129.09,129.135,156800000.0
2009-02-05 06:19:00,129.11,129.135,129.095,129.125,300800000.0
2009-02-05 06:20:00,129.125,129.25,129.125,129.245,152000000.0
2009-02-05 06:21:00,129.245,129.275,129.245,129.265,105600000.0
2009-02-05 06:22:00,129.27,129.275,129.22,129.23,152000000.0
2009-02-05 06:23:00,129.235,129.235,129.195,129.225,92800000.0
2009-02-05 06:24:00,129.225,129.265,129.22,129.25,184000000.0
2009-02-05 06:25:00,129.24,129.28,129.24,129.26,43200000.0
2009-02-05 06:26:00,129.25,129.305,129.24,129.26,108800000.0
2009-02-05 06:27:00,129.255,129.31,129.24,129.285,76800000.0
2009-02-05 06:28:00,129.3,129.3,129.235,129.24,166400000.0
2009-02-05 06:29:00,129.255,129.285,129.245,129.26,75200000.0
2009-02-05 06:30:00,129.26,129.32,129.25,129.265,97600000.0
2009-02-05 06:31:00,129.265,129.365,129.26,129.34,124800000.0
2009-02-05 06:32:00,129.35,129.4,129.3,129.305,166400000.0
2009-02-05 06:33:00,129.3,129.33,129.295,129.315,75200000.0
2009-02-05 06:34:00,129.33,129.33,129.3,129.3,57600000.0
2009-02-05 06:35:00,129.3,129.315,129.285,129.31,59200000.0
2009-02-05 06:36:00,129.305,129.315,129.29,129.3,46400000.0
2009-02-05 06:37:00,129.3,129.335,129.295,129.31,96000000.0
2009-02-05 06:38:00,129.32,129.325,129.21,129.23,160000000.0
2009-02-05 06:39:00,129.225,129.245,129.22,129.22,32000000.0
2009-02-05 06:40:00,129.225,129.235,129.21,129.215,104000000.0
2009-02-05 06:41:00,129.215,129.215,129.08,129.125,145800000.0
2009-02-05 06:42:00,129.125,129.205,129.115,129.19,163200000.0
2009-02-05 06:43:00,129.2,129.215,129.11,129.14,119200000.0
2009-02-05 06:44:00,129.145,129.16,129.095,129.135,75200000.0
2009-02-05 06:45:00,129.135,129.135,129.065,129.065,36800000.0
2009-02-05 06:46:00,129.065,129.11,129.02,129.075,197800000.0
2009-02-05 06:47:00,129.08,129.11,129.035,129.07,195200000.0
2009-02-05 06:48:00,129.07,129.085,129.045,129.05,164800000.0
2009-02-05 06:49:00,129.04,129.04,128.945,129.04,144000000.0
2009-02-05 06:50:00,129.05,129.06,129.015,129.05,60800000.0
2009-02-05 06:51:00,129.055,129.075,129.05,129.065,32000000.0
2009-02-05 06:52:00,129.07,129.075,129.05,129.05,67200000.0
2009-02-05 06:53:00,129.05,129.065,129.005,129.025,174400000.0
2009-02-05 06:54:00,129.03,129.09,129.015,129.09,80000000.0
2009-02-05 06:55:00,129.09,129.095,129.065,129.095,24000000.0
2009-02-05 06:56:00,129.09,129.145,129.09,129.105,76800000.0
2009-02-05 06:57:00,129.115,129.13,129.115,129.125,14400000.0
2009-02-05 06:58:00,129.12,129.165,129.12,129.16,19200000.0
2009-02-05 06:59:00,129.145,129.145,129.08,129.09,126400000.0
2009-02-05 07:00:00,129.1,129.1,129.08,129.085,137600000.0
2009-02-05 07:01:00,129.08,129.12,129.07,129.11,76800000.0
2009-02-05 07:02:00,129.105,129.105,129.095,129.095,22400000.0
2009-02-05 07:03:00,129.105,129.105,129.075,129.08,72000000.0
2009-02-05 07:04:00,129.075,129.09,129.065,129.09,59200000.0
2009-02-05 07:05:00,129.09,129.115,129.06,129.115,84800000.0
2009-02-05 07:06:00,129.115,129.125,129.06,129.06,201600000.0
2009-02-05 07:07:00,129.07,129.125,129.07,129.115,152000000.0
2009-02-05 07:08:00,129.115,129.115,129.09,129.1,48000000.0
2009-02-05 07:09:00,129.1,129.125,129.09,129.125,220800000.0
2009-02-05 07:10:00,129.13,129.175,129.075,129.17,216000000.0
2009-02-05 07:11:00,129.17,129.17,129.075,129.095,227200000.0
2009-02-05 07:12:00,129.095,129.13,129.09,129.12,118400000.0
2009-02-05 07:13:00,129.12,129.21,129.11,129.195,136000000.0
2009-02-05 07:14:00,129.19,129.24,129.12,129.135,171200000.0
2009-02-05 07:15:00,129.135,129.135,129.1,129.12,116800000.0
2009-02-05 07:16:00,129.125,129.155,129.1,129.14,198400000.0
2009-02-05 07:17:00,129.13,129.14,129.1,129.1,152000000.0
2009-02-05 07:18:00,129.1,129.115,129.05,129.06,220800000.0
2009-02-05 07:19:00,129.06,129.06,128.96,128.98,187200000.0
2009-02-05 07:20:00,128.995,129.035,128.975,129.015,212800000.0
2009-02-05 07:21:00,129.025,129.09,129.025,129.09,94400000.0
2009-02-05 07:22:00,129.085,129.185,129.055,129.175,219200000.0
2009-02-05 07:23:00,129.145,129.16,129.08,129.1,220800000.0
2009-02-05 07:24:00,129.095,129.135,129.085,129.09,113600000.0
2009-02-05 07:25:00,129.1,129.135,129.06,129.07,206400000.0
2009-02-05 07:26:00,129.085,129.125,129.075,129.125,78400000.0
2009-02-05 07:27:00,129.13,129.13,129.095,129.105,81600000.0
2009-02-05 07:28:00,129.115,129.115,129.06,129.09,168000000.0
2009-02-05 07:29:00,129.08,129.13,129.075,129.13,73600000.0
2009-02-05 07:30:00,129.11,129.16,129.09,129.14,208000000.0
2009-02-05 07:31:00,129.145,129.145,129.12,129.125,25600000.0
2009-02-05 07:32:00,129.125,129.14,129.12,129.135,70400000.0
2009-02-05 07:33:00,129.135,129.14,129.105,129.14,118400000.0
2009-02-05 07:34:00,129.135,129.23,129.125,129.225,166400000.0
2009-02-05 07:35:00,129.22,129.235,129.155,129.18,196800000.0
2009-02-05 07:36:00,129.18,129.18,129.125,129.15,156800000.0
2009-02-05 07:37:00,129.15,129.15,129.13,129.135,19200000.0
2009-02-05 07:38:00,129.14,129.14,129.12,129.12,12800000.0
2009-02-05 07:39:00,129.12,129.125,129.11,129.11,35200000.0
2009-02-05 07:40:00,129.11,129.115,129.105,129.11,17600000.0
2009-02-05 07:41:00,129.11,129.11,128.985,129.0,124800000.0
2009-02-05 07:42:00,129.0,129.015,128.92,128.99,224000000.0
2009-02-05 07:43:00,129.005,129.03,128.98,129.005,150400000.0
2009-02-05 07:44:00,129.01,129.01,128.965,128.99,126400000.0
2009-02-05 07:45:00,128.98,128.98,128.9,128.915,86400000.0
2009-02-05 07:46:00,128.955,128.99,128.925,128.925,46400000.0
2009-02-05 07:47:00,128.945,128.95,128.925,128.95,38400000.0
2009-02-05 07:48:00,128.95,128.95,128.895,128.895,155200000.0
2009-02-05 07:49:00,128.9,128.9,128.88,128.895,86400000.0
2009-02-05 07:50:00,128.91,128.91,128.865,128.885,117600000.0
2009-02-05 07:51:00,128.89,128.94,128.875,128.885,164800000.0
2009-02-05 07:52:00,128.88,128.93,128.88,128.92,92800000.0
2009-02-05 07:53:00,128.91,128.96,128.87,128.885,179200000.0
2009-02-05 07:54:00,128.875,128.885,128.83,128.875,92000000.0
2009-02-05 07:55:00,128.865,128.925,128.86,128.915,91200000.0
2009-02-05 07:56:00,128.925,128.975,128.915,128.95,140800000.0
2009-02-05 07:57:00,128.955,128.97,128.92,128.945,102400000.0
2009-02-05 07:58:00,128.92,128.95,128.88,128.93,161600000.0
2009-02-05 07:59:00,128.93,129.005,128.93,128.975,129600000.0
2009-02-05 08:00:00,128.98,129.055,128.98,129.055,128000000.0
2009-02-05 08:01:00,129.07,129.095,129.04,129.055,150400000.0
2009-02-05 08:02:00,129.05,129.065,128.99,128.99,116800000.0
2009-02-05 08:03:00,128.99,129.005,128.96,128.96,124800000.0
2009-02-05 08:04:00,128.955,128.97,128.935,128.97,52800000.0
2009-02-05 08:05:00,128.97,129.0,128.97,129.0,108800000.0
2009-02-05 08:06:00,129.015,129.045,128.975,129.01,235200000.0
2009-02-05 08:07:00,129.01,129.055,129.01,129.035,224000000.0
2009-02-05 08:08:00,129.035,129.085,129.035,129.075,153600000.0
2009-02-05 08:09:00,129.065,129.165,129.06,129.155,211200000.0
2009-02-05 08:10:00,129.16,129.165,129.105,129.125,166400000.0
2009-02-05 08:11:00,129.125,129.17,129.115,129.135,187200000.0
2009-02-05 08:12:00,129.135,129.145,129.065,129.1,120000000.0
2009-02-05 08:13:00,129.095,129.12,129.06,129.085,190400000.0
2009-02-05 08:14:00,129.065,129.11,129.065,129.1,139200000.0
2009-02-05 08:15:00,129.12,129.135,129.095,129.095,120000000.0
2009-02-05 08:16:00,129.115,129.135,129.09,129.125,201600000.0
2009-02-05 08:17:00,129.1,129.175,129.1,129.15,153600000.0
2009-02-05 08:18:00,129.15,129.16,129.09,129.1,174400000.0
2009-02-05 08:19:00,129.1,129.12,129.05,129.07,192000000.0
2009-02-05 08:20:00,129.07,129.07,129.03,129.04,134400000.0
2009-02-05 08:21:00,129.04,129.135,129.03,129.135,161600000.0
2009-02-05 08:22:00,129.145,129.165,129.115,129.12,118400000.0
2009-02-05 08:23:00,129.13,129.135,129.12,129.13,35200000.0
2009-02-05 08:24:00,129.12,129.145,129.095,129.13,92800000.0
2009-02-05 08:25:00,129.135,129.135,129.105,129.105,57600000.0
2009-02-05 08:26:00,129.11,129.11,129.09,129.105,52800000.0
2009-02-05 08:27:00,129.115,129.115,129.095,129.1,51200000.0
2009-02-05 08:28:00,129.105,129.125,129.1,129.11,115200000.0
2009-02-05 08:29:00,129.11,129.175,129.11,129.16,179200000.0
2009-02-05 08:30:00,129.16,129.16,129.13,129.155,196800000.0
2009-02-05 08:31:00,129.145,129.15,129.11,129.14,136000000.0
2009-02-05 08:32:00,129.135,129.155,129.085,129.09,89600000.0
2009-02-05 08:33:00,129.08,129.105,129.08,129.1,88000000.0
2009-02-05 08:34:00,129.095,129.1,129.095,129.095,16000000.0
2009-02-05 08:35:00,129.085,129.155,129.075,129.11,170400000.0
2009-02-05 08:36:00,129.115,129.135,129.095,129.12,112000000.0
2009-02-05 08:37:00,129.135,129.185,129.135,129.175,100000000.0
2009-02-05 08:38:00,129.17,129.17,129.095,129.125,106400000.0
2009-02-05 08:39:00,129.115,129.115,129.105,129.105,60800000.0
2009-02-05 08:40:00,129.115,129.115,129.045,129.065,134400000.0
2009-02-05 08:41:00,129.06,129.075,129.01,129.025,214600000.0
2009-02-05 08:42:00,129.025,129.04,129.025,129.04,177600000.0
2009-02-05 08:43:00,129.045,129.105,129.045,129.1,119200000.0
2009-02-05 08:44:00,129.105,129.12,129.08,129.105,125600000.0
2009-02-05 08:45:00,129.11,129.135,129.105,129.13,35200000.0
2009-02-05 08:46:00,129.145,129.22,129.145,129.215,171200000.0
2009-02-05 08:47:00,129.22,129.225,129.2,129.205,27200000.0
2009-02-05 08:48:00,129.2,129.205,129.16,129.185,83200000.0
2009-02-05 08:49:00,129.175,129.19,129.15,129.165,53600000.0
2009-02-05 08:50:00,129.18,129.18,129.16,129.165,29600000.0
2009-02-05 08:51:00,129.165,129.185,129.165,129.185,33600000.0
2009-02-05 08:52:00,129.185,129.185,129.15,129.16,45600000.0
2009-02-05 08:53:00,129.165,129.21,129.165,129.2,100800000.0
2009-02-05 08:54:00,129.205,129.205,129.16,129.18,50400000.0
2009-02-05 08:55:00,129.185,129.185,129.135,129.165,92800000.0
2009-02-05 08:56:00,129.165,129.175,129.145,129.16,59200000.0
2009-02-05 08:57:00,129.165,129.165,129.145,129.16,48000000.0
2009-02-05 08:58:00,129.145,129.145,129.09,129.1,41600000.0
2009-02-05 08:59:00,129.115,129.125,129.07,129.115,100800000.0
2009-02-05 09:00:00,129.115,129.14,129.075,129.08,139200000.0
2009-02-05 09:01:00,129.08,129.09,129.005,129.05,224800000.0
2009-02-05 09:02:00,129.07,129.07,128.94,129.01,252000000.0
2009-02-05 09:03:00,128.99,129.005,128.92,128.92,287199999.0
2009-02-05 09:04:00,128.92,128.965,128.84,128.875,233600000.0
2009-02-05 09:05:00,128.91,128.955,128.865,128.915,184200000.0
2009-02-05 09:06:00,128.915,128.915,128.79,128.79,109600000.0
2009-02-05 09:07:00,128.79,128.79,128.575,128.645,283800000.0
2009-02-05 09:08:00,128.675,128.735,128.655,128.735,194600000.0
2009-02-05 09:09:00,128.73,128.73,128.625,128.645,219200000.0
2009-02-05 09:10:00,128.645,128.66,128.545,128.545,277600000.0
2009-02-05 09:11:00,128.535,128.59,128.485,128.57,297400000.0
2009-02-05 09:12:00,128.555,128.71,128.545,128.71,329700000.0
2009-02-05 09:13:00,128.71,128.775,128.71,128.76,255200000.0
2009-02-05 09:14:00,128.76,128.885,128.755,128.865,284800000.0
2009-02-05 09:15:00,128.865,128.89,128.76,128.76,330200000.0
2009-02-05 09:16:00,128.76,128.765,128.615,128.73,277000000.0
2009-02-05 09:17:00,128.73,128.845,128.71,128.81,279000000.0
2009-02-05 09:18:00,128.805,128.97,128.805,128.955,308000000.0
2009-02-05 09:19:00,128.945,128.965,128.92,128.955,243600000.0
2009-02-05 09:20:00,128.92,128.98,128.905,128.945,205400000.0
2009-02-05 09:21:00,128.96,128.96,128.905,128.94,249800000.0
2009-02-05 09:22:00,128.945,129.08,128.945,129.045,252800000.0
2009-02-05 09:23:00,129.045,129.115,129.015,129.085,362399999.0
2009-02-05 09:24:00,129.085,129.145,129.045,129.08,249600000.0
2009-02-05 09:25:00,129.085,129.105,128.985,129.02,244800000.0
2009-02-05 09:26:00,129.035,129.07,129.015,129.07,177600000.0
2009-02-05 09:27:00,129.085,129.465,129.085,129.44,346800000.0
2009-02-05 09:28:00,129.44,129.44,129.305,129.34,329800000.0
2009-02-05 09:29:00,129.34,129.39,129.32,129.32,204800000.0
2009-02-05 09:30:00,129.325,129.325,129.235,129.275,212000000.0
2009-02-05 09:31:00,129.275,129.34,129.275,129.315,177600000.0
2009-02-05 09:32:00,129.315,129.32,129.225,129.27,233600000.0
2009-02-05 09:33:00,129.265,129.335,129.265,129.285,253599999.0
2009-02-05 09:34:00,129.285,129.29,129.25,129.25,132000000.0
2009-02-05 09:35:00,129.25,129.27,129.2,129.255,214400000.0
2009-02-05 09:36:00,129.24,129.295,129.23,129.24,292200000.0
2009-02-05 09:37:00,129.24,129.27,129.155,129.195,287200000.0
2009-02-05 09:38:00,129.205,129.21,129.135,129.135,353399997.0
2009-02-05 09:39:00,129.135,129.15,129.05,129.06,234400000.0
2009-02-05 09:40:00,129.055,129.095,129.045,129.055,244000000.0
2009-02-05 09:41:00,129.055,129.065,128.895,128.9,312800000.0
2009-02-05 09:42:00,128.9,128.955,128.895,128.925,418400000.0
2009-02-05 09:43:00,128.93,128.97,128.915,128.97,256800000.0
2009-02-05 09:44:00,128.97,129.085,128.97,129.07,219200000.0
2009-02-05 09:45:00,129.055,129.095,128.975,129.025,398400000.0
2009-02-05 09:46:00,129.025,129.04,128.96,129.025,272000000.0
2009-02-05 09:47:00,129.035,129.135,129.025,129.12,284799999.0
2009-02-05 09:48:00,129.12,129.195,129.12,129.165,180800000.0
2009-02-05 09:49:00,129.17,129.185,129.14,129.145,176800000.0
2009-02-05 09:50:00,129.145,129.17,129.07,129.09,297599997.0
2009-02-05 09:51:00,129.09,129.12,129.065,129.075,106400000.0
2009-02-05 09:52:00,129.075,129.095,129.07,129.085,134400000.0
2009-02-05 09:53:00,129.08,129.11,129.03,129.045,136000000.0
2009-02-05 09:54:00,129.045,129.045,128.955,128.98,192800000.0
2009-02-05 09:55:00,128.985,129.065,128.905,128.965,321600000.0
2009-02-05 09:56:00,128.955,128.985,128.87,128.88,357600000.0
2009-02-05 09:57:00,128.875,128.875,128.75,128.77,291200000.0
2009-02-05 09:58:00,128.785,128.9,128.765,128.9,219200000.0
2009-02-05 09:59:00,128.875,128.925,128.86,128.9,233600000.0
2009-02-05 10:00:00,128.9,129.025,128.88,129.015,229600000.0
2009-02-05 10:01:00,129.025,129.035,128.86,128.865,382399999.0
2009-02-05 10:02:00,128.87,128.87,128.785,128.87,320000000.0
2009-02-05 10:03:00,128.875,128.925,128.86,128.925,145600000.0
2009-02-05 10:04:00,128.915,128.915,128.86,128.875,160000000.0
2009-02-05 10:05:00,128.875,128.91,128.83,128.89,359200000.0
2009-02-05 10:06:00,128.885,128.935,128.88,128.925,243200000.0
2009-02-05 10:07:00,128.92,128.925,128.86,128.88,227200000.0
2009-02-05 10:08:00,128.88,128.905,128.825,128.875,301600000.0
2009-02-05 10:09:00,128.875,128.89,128.755,128.81,301600000.0
2009-02-05 10:10:00,128.81,128.915,128.79,128.88,316800000.0
2009-02-05 10:11:00,128.86,128.915,128.805,128.81,248000000.0
2009-02-05 10:12:00,128.8,128.81,128.735,128.755,276800000.0
2009-02-05 10:13:00,128.755,128.835,128.745,128.75,265600000.0
2009-02-05 10:14:00,128.765,128.78,128.69,128.735,246400000.0
2009-02-05 10:15:00,128.74,128.82,128.74,128.805,253000000.0
2009-02-05 10:16:00,128.805,128.805,128.735,128.755,256000000.0
2009-02-05 10:17:00,128.765,128.785,128.715,128.73,224000000.0
2009-02-05 10:18:00,128.72,128.775,128.68,128.765,302400000.0
2009-02-05 10:19:00,128.77,128.825,128.735,128.75,270400000.0
2009-02-05 10:20:00,128.74,128.835,128.73,128.815,329600000.0
2009-02-05 10:21:00,128.815,128.92,128.785,128.875,311200000.0
2009-02-05 10:22:00,128.875,128.99,128.875,128.975,311600000.0
2009-02-05 10:23:00,128.985,128.985,128.855,128.94,387200000.0
2009-02-05 10:24:00,128.875,128.935,128.82,128.85,331600000.0
2009-02-05 10:25:00,128.845,128.925,128.825,128.92,368000000.0
2009-02-05 10:26:00,128.915,128.925,128.85,128.875,230400000.0
2009-02-05 10:27:00,128.875,128.965,128.875,128.92,289600000.0
2009-02-05 10:28:00,128.915,128.96,128.895,128.96,244800000.0
2009-02-05 10:29:00,128.96,129.185,128.96,129.155,313599999.0
2009-02-05 10:30:00,129.165,129.19,129.1,129.1,276800000.0
2009-02-05 10:31:00,129.1,129.105,129.06,129.075,184800000.0
2009-02-05 10:32:00,129.075,129.165,129.075,129.13,307200000.0
2009-02-05 10:33:00,129.13,129.13,128.98,129.045,364800000.0
2009-02-05 10:34:00,129.05,129.135,129.05,129.135,270400000.0
2009-02-05 10:35:00,129.14,129.16,129.045,129.12,417600000.0
2009-02-05 10:36:00,129.115,129.115,129.045,129.065,150400000.0
2009-02-05 10:37:00,129.065,129.08,128.985,129.03,270400000.0
2009-02-05 10:38:00,129.03,129.065,128.93,128.94,278400000.0
2009-02-05 10:39:00,128.945,128.965,128.905,128.93,374400000.0
2009-02-05 10:40:00,128.93,129.005,128.925,128.925,232000000.0
2009-02-05 10:41:00,128.935,129.015,128.93,128.965,318400000.0
2009-02-05 10:42:00,128.98,129.01,128.965,128.975,238400000.0
2009-02-05 10:43:00,128.975,129.035,128.95,129.035,331200000.0
2009-02-05 10:44:00,129.035,129.075,128.99,128.995,336800000.0
2009-02-05 10:45:00,129.005,129.055,128.935,129.05,337000000.0
2009-02-05 10:46:00,129.06,129.075,129.015,129.075,289600000.0
2009-02-05 10:47:00,129.05,129.075,129.035,129.065,314399999.0
2009-02-05 10:48:00,129.065,129.075,129.06,129.07,81600000.0
2009-02-05 10:49:00,129.07,129.105,129.05,129.085,309599997.0
2009-02-05 10:50:00,129.085,129.105,129.045,129.08,354400000.0
2009-02-05 10:51:00,129.085,129.09,129.015,129.02,206000000.0
2009-02-05 10:52:00,129.02,129.025,129.01,129.02,118800000.0
2009-02-05 10:53:00,129.02,129.03,128.985,128.985,113600000.0
2009-02-05 10:54:00,128.985,129.01,128.96,128.995,172800000.0
2009-02-05 10:55:00,128.99,129.035,128.965,129.015,166000000.0
2009-02-05 10:56:00,129.01,129.07,129.01,129.065,284000000.0
2009-02-05 10:57:00,129.065,129.1,129.035,129.1,380000000.0
2009-02-05 10:58:00,129.115,129.235,129.085,129.2,329200000.0
2009-02-05 10:59:00,129.185,129.35,129.16,129.35,338000000.0
2009-02-05 11:00:00,129.345,129.53,129.345,129.445,344800000.0
2009-02-05 11:01:00,129.46,129.525,129.445,129.465,389600000.0
2009-02-05 11:02:00,129.465,129.495,129.395,129.47,420000000.0
2009-02-05 11:03:00,129.47,129.535,129.47,129.535,196800000.0
2009-02-05 11:04:00,129.53,129.67,129.525,129.565,401600000.0
2009-02-05 11:05:00,129.58,129.58,129.52,129.545,230400000.0
2009-02-05 11:06:00,129.54,129.555,129.405,129.43,303200000.0
2009-02-05 11:07:00,129.435,129.485,129.435,129.465,320000000.0
2009-02-05 11:08:00,129.46,129.49,129.435,129.47,241600000.0
2009-02-05 11:09:00,129.47,129.55,129.46,129.535,278400000.0
2009-02-05 11:10:00,129.545,129.545,129.495,129.51,284800000.0
2009-02-05 11:11:00,129.505,129.71,129.505,129.7,368000000.0
2009-02-05 11:12:00,129.7,129.715,129.64,129.695,406400000.0
2009-02-05 11:13:00,129.7,129.725,129.68,129.715,258400000.0
2009-02-05 11:14:00,129.715,129.775,129.69,129.725,360000000.0
2009-02-05 11:15:00,129.7,129.715,129.635,129.665,389600000.0
2009-02-05 11:16:00,129.665,129.68,129.625,129.675,288000000.0
2009-02-05 11:17:00,129.675,129.7,129.645,129.7,272000000.0
2009-02-05 11:18:00,129.71,129.72,129.605,129.635,232000000.0
2009-02-05 11:19:00,129.635,129.75,129.575,129.75,246400000.0
2009-02-05 11:20:00,129.735,129.76,129.655,129.68,278400000.0
2009-02-05 11:21:00,129.66,129.85,129.64,129.84,280000000.0
2009-02-05 11:22:00,129.845,129.89,129.84,129.86,238400000.0
2009-02-05 11:23:00,129.845,129.95,129.815,129.92,275400000.0
2009-02-05 11:24:00,129.94,129.985,129.875,129.885,340600000.0
2009-02-05 11:25:00,129.885,129.885,129.815,129.835,364800000.0
2009-02-05 11:26:00,129.83,129.875,129.815,129.865,267200000.0
2009-02-05 11:27:00,129.86,129.95,129.845,129.875,267200000.0
2009-02-05 11:28:00,129.875,129.915,129.805,129.88,401600000.0
2009-02-05 11:29:00,129.88,129.975,129.81,129.915,376800000.0
2009-02-05 11:30:00,129.915,129.95,129.84,129.86,340000000.0
2009-02-05 11:31:00,129.86,129.965,129.83,129.945,429200000.0
2009-02-05 11:32:00,129.955,130.03,129.955,129.975,361400000.0
2009-02-05 11:33:00,129.98,130.015,129.97,130.015,260000000.0
2009-02-05 11:34:00,130.005,130.065,129.98,129.995,320000000.0
2009-02-05 11:35:00,130.01,130.015,129.925,129.99,295400000.0
2009-02-05 11:36:00,129.99,130.175,129.955,130.165,359400000.0
2009-02-05 11:37:00,130.165,130.285,130.14,130.185,310000000.0
2009-02-05 11:38:00,130.18,130.185,130.085,130.185,270800000.0
2009-02-05 11:39:00,130.18,130.24,130.155,130.155,334400000.0
2009-02-05 11:40:00,130.14,130.14,130.04,130.11,368200000.0
2009-02-05 11:41:00,130.105,130.2,130.09,130.175,234400000.0
2009-02-05 11:42:00,130.185,130.225,130.155,130.21,246200000.0
2009-02-05 11:43:00,130.215,130.25,130.195,130.215,262400000.0
2009-02-05 11:44:00,130.205,130.215,130.095,130.095,199800000.0
2009-02-05 11:45:00,130.085,130.12,130.0,130.0,320200000.0
2009-02-05 11:46:00,130.005,130.03,129.965,129.965,228600000.0
2009-02-05 11:47:00,129.97,130.025,129.965,130.015,146800000.0
2009-02-05 11:48:00,130.02,130.025,129.955,129.96,180500000.0
2009-02-05 11:49:00,129.97,130.01,129.965,129.985,225400000.0
2009-02-05 11:50:00,129.985,130.015,129.985,130.0,122000000.0
2009-02-05 11:51:00,130.005,130.025,129.955,129.955,182200000.0
2009-02-05 11:52:00,129.96,130.01,129.945,129.975,299400000.0
2009-02-05 11:53:00,129.975,130.005,129.96,129.99,211800000.0
2009-02-05 11:54:00,130.0,130.03,129.97,129.99,171400000.0
2009-02-05 11:55:00,129.98,130.04,129.98,130.015,127400000.0
2009-02-05 11:56:00,130.015,130.025,129.98,129.995,146000000.0
2009-02-05 11:57:00,129.995,130.035,129.965,130.015,256200000.0
2009-02-05 11:58:00,130.015,130.015,129.93,129.93,218000000.0
2009-02-05 11:59:00,129.925,129.965,129.925,129.96,227400000.0
2009-02-05 12:00:00,129.965,129.98,129.775,129.78,224200000.0
2009-02-05 12:01:00,129.785,129.785,129.73,129.77,199400000.0
2009-02-05 12:02:00,129.775,129.885,129.765,129.87,215800000.0
2009-02-05 12:03:00,129.875,129.875,129.82,129.82,153000000.0
2009-02-05 12:04:00,129.82,129.865,129.82,129.865,114600000.0
2009-02-05 12:05:00,129.87,129.885,129.825,129.84,147800000.0
2009-02-05 12:06:00,129.84,129.85,129.815,129.815,243600000.0
2009-02-05 12:07:00,129.805,129.845,129.735,129.825,177000000.0
2009-02-05 12:08:00,129.835,129.855,129.805,129.81,176600000.0
2009-02-05 12:09:00,129.795,129.81,129.775,129.8,128600000.0
2009-02-05 12:10:00,129.795,129.86,129.79,129.855,361200000.0
2009-02-05 12:11:00,129.855,129.985,129.855,129.98,258200000.0
2009-02-05 12:12:00,129.985,130.01,129.965,129.995,288400000.0
2009-02-05 12:13:00,129.985,130.085,129.985,130.065,220600000.0
2009-02-05 12:14:00,130.07,130.3,130.07,130.265,261800000.0
2009-02-05 12:15:00,130.265,130.285,130.19,130.195,398400000.0
2009-02-05 12:16:00,130.195,130.415,130.18,130.405,399600000.0
2009-02-05 12:17:00,130.405,130.46,130.32,130.38,448800000.0
2009-02-05 12:18:00,130.375,130.375,130.225,130.27,359800000.0
2009-02-05 12:19:00,130.28,130.33,130.24,130.295,436800000.0
2009-02-05 12:20:00,130.295,130.445,130.295,130.4,280000000.0
2009-02-05 12:21:00,130.385,130.41,130.355,130.395,296999999.0
2009-02-05 12:22:00,130.395,130.4,130.355,130.4,226400000.0
2009-02-05 12:23:00,130.415,130.425,130.275,130.275,436000000.0
2009-02-05 12:24:00,130.27,130.325,130.255,130.29,296800000.0
2009-02-05 12:25:00,130.3,130.43,130.3,130.43,298400000.0
2009-02-05 12:26:00,130.435,130.455,130.355,130.425,533600004.0
2009-02-05 12:27:00,130.43,130.43,130.315,130.335,370400000.0
2009-02-05 12:28:00,130.34,130.35,130.32,130.325,109600000.0
2009-02-05 12:29:00,130.325,130.35,130.275,130.31,223200000.0
2009-02-05 12:30:00,130.305,130.335,130.275,130.285,336800000.0
2009-02-05 12:31:00,130.29,130.295,130.23,130.26,359599998.0
2009-02-05 12:32:00,130.27,130.325,130.245,130.325,162400000.0
2009-02-05 12:33:00,130.325,130.47,130.32,130.375,266800000.0
2009-02-05 12:34:00,130.36,130.53,130.315,130.385,368600000.0
2009-02-05 12:35:00,130.385,130.495,130.375,130.43,353600000.0
2009-02-05 12:36:00,130.435,130.445,130.39,130.395,272800000.0
2009-02-05 12:37:00,130.385,130.485,130.385,130.4,415200000.0
2009-02-05 12:38:00,130.4,130.415,130.32,130.325,574800000.0
2009-02-05 12:39:00,130.325,130.34,130.205,130.22,392400002.0
2009-02-05 12:40:00,130.23,130.27,130.215,130.27,342400000.0
2009-02-05 12:41:00,130.27,130.295,130.235,130.265,793600004.0
2009-02-05 12:42:00,130.255,130.335,130.255,130.325,422400002.0
2009-02-05 12:43:00,130.315,130.345,130.3,130.315,300000000.0
2009-02-05 12:44:00,130.315,130.365,130.26,130.265,474800000.0
2009-02-05 12:45:00,130.265,130.46,130.265,130.41,258400000.0
2009-02-05 12:46:00,130.425,130.425,130.33,130.39,232800000.0
2009-02-05 12:47:00,130.395,130.485,130.395,130.47,302400000.0
2009-02-05 12:48:00,130.48,130.49,130.44,130.485,241600000.0
2009-02-05 12:49:00,130.49,130.49,130.43,130.465,336800000.0
2009-02-05 12:50:00,130.46,130.58,130.45,130.565,288800000.0
2009-02-05 12:51:00,130.57,130.61,130.53,130.545,337600000.0
2009-02-05 12:52:00,130.545,130.545,130.425,130.47,287600000.0
2009-02-05 12:53:00,130.48,130.54,130.47,130.52,300000000.0
2009-02-05 12:54:00,130.52,130.53,130.495,130.5,279199999.0
2009-02-05 12:55:00,130.495,130.545,130.46,130.47,255200001.0
2009-02-05 12:56:00,130.46,130.58,130.46,130.58,266800000.0
2009-02-05 12:57:00,130.57,130.57,130.48,130.5,392000000.0
2009-02-05 12:58:00,130.5,130.625,130.445,130.445,535599999.0
2009-02-05 12:59:00,130.45,130.46,130.345,130.375,308800000.0
2009-02-05 13:00:00,130.385,130.385,130.295,130.36,270600000.0
2009-02-05 13:01:00,130.35,130.375,130.285,130.315,259000000.0
2009-02-05 13:02:00,130.33,130.36,130.265,130.3,246000000.0
2009-02-05 13:03:00,130.275,130.34,130.25,130.265,310600000.0
2009-02-05 13:04:00,130.265,130.33,130.25,130.295,280200000.0
2009-02-05 13:05:00,130.295,130.335,130.29,130.325,154400000.0
2009-02-05 13:06:00,130.33,130.35,130.275,130.285,165400000.0
2009-02-05 13:07:00,130.285,130.38,130.27,130.325,238600000.0
2009-02-05 13:08:00,130.335,130.335,130.28,130.29,173000000.0
2009-02-05 13:09:00,130.295,130.355,130.245,130.31,162800000.0
2009-02-05 13:10:00,130.305,130.305,130.235,130.255,148000000.0
2009-02-05 13:11:00,130.245,130.25,130.165,130.165,168200000.0
2009-02-05 13:12:00,130.165,130.215,130.155,130.19,124600000.0
2009-02-05 13:13:00,130.18,130.205,130.17,130.185,246399999.0
2009-02-05 13:14:00,130.195,130.24,130.185,130.225,100000000.0
2009-02-05 13:15:00,130.23,130.23,130.195,130.225,261999999.0
2009-02-05 13:16:00,130.215,130.235,130.18,130.19,241600001.0
2009-02-05 13:17:00,130.19,130.215,130.155,130.19,445600001.0
2009-02-05 13:18:00,130.195,130.2,130.16,130.19,329800000.0
2009-02-05 13:19:00,130.19,130.265,130.16,130.25,217600000.0
2009-02-05 13:20:00,130.275,130.275,130.19,130.19,231800000.0
2009-02-05 13:21:00,130.19,130.23,130.19,130.2,159000000.0
2009-02-05 13:22:00,130.205,130.285,130.16,130.285,248200000.0
2009-02-05 13:23:00,130.285,130.345,130.22,130.34,211200000.0
2009-02-05 13:24:00,130.34,130.405,130.34,130.365,158200000.0
2009-02-05 13:25:00,130.34,130.375,130.325,130.355,412200000.0
2009-02-05 13:26:00,130.35,130.4,130.35,130.38,192400000.0
2009-02-05 13:27:00,130.39,130.405,130.355,130.36,207200000.0
2009-02-05 13:28:00,130.35,130.35,130.245,130.255,239400000.0
2009-02-05 13:29:00,130.27,130.27,130.205,130.205,187600000.0
2009-02-05 13:30:00,130.21,130.225,130.195,130.215,295400000.0
2009-02-05 13:31:00,130.215,130.225,130.175,130.195,203600000.0
2009-02-05 13:32:00,130.185,130.205,130.175,130.18,192800000.0
2009-02-05 13:33:00,130.18,130.27,130.165,130.27,194600000.0
2009-02-05 13:34:00,130.27,130.295,130.24,130.24,192400000.0
2009-02-05 13:35:00,130.255,130.255,130.18,130.195,177800000.0
2009-02-05 13:36:00,130.185,130.21,130.155,130.2,262800000.0
2009-02-05 13:37:00,130.195,130.195,130.13,130.13,313000000.0
2009-02-05 13:38:00,130.135,130.175,130.1,130.105,233800000.0
2009-02-05 13:39:00,130.11,130.17,130.105,130.115,164600000.0
2009-02-05 13:40:00,130.085,130.095,130.015,130.05,231000001.0
2009-02-05 13:41:00,130.06,130.205,130.05,130.205,296600000.0
2009-02-05 13:42:00,130.205,130.225,130.185,130.19,169400000.0
2009-02-05 13:43:00,130.185,130.19,130.07,130.115,197600000.0
2009-02-05 13:44:00,130.12,130.12,129.945,130.005,251600000.0
2009-02-05 13:45:00,130.005,130.095,130.005,130.065,231600000.0
2009-02-05 13:46:00,130.035,130.05,129.935,130.05,291200000.0
2009-02-05 13:47:00,130.05,130.095,130.05,130.075,222000000.0
2009-02-05 13:48:00,130.075,130.1,130.03,130.1,129800000.0
2009-02-05 13:49:00,130.1,130.125,130.055,130.065,276800000.0
2009-02-05 13:50:00,130.07,130.105,130.06,130.06,156400000.0
2009-02-05 13:51:00,130.06,130.135,130.04,130.1,156600000.0
2009-02-05 13:52:00,130.1,130.135,130.1,130.105,169000000.0
2009-02-05 13:53:00,130.105,130.19,130.065,130.19,234800000.0
2009-02-05 13:54:00,130.195,130.195,130.095,130.135,234000000.0
2009-02-05 13:55:00,130.14,130.14,130.1,130.1,115000000.0
2009-02-05 13:56:00,130.1,130.17,130.1,130.14,115800000.0
2009-02-05 13:57:00,130.145,130.16,130.1,130.155,126400000.0
2009-02-05 13:58:00,130.155,130.175,130.115,130.155,127400000.0
2009-02-05 13:59:00,130.16,130.34,130.11,130.28,208200000.0
2009-02-05 14:00:00,130.202,130.408,130.02,130.31,264000000.0
2009-02-05 14:01:00,130.31,130.485,130.295,130.485,197700000.0
2009-02-05 14:02:00,130.455,130.71,130.455,130.71,282800000.0
2009-02-05 14:03:00,130.73,130.78,130.67,130.67,245000000.0
2009-02-05 14:04:00,130.67,130.67,130.585,130.655,361200000.0
2009-02-05 14:05:00,130.66,130.88,130.625,130.88,399200000.0
2009-02-05 14:06:00,130.895,131.015,130.895,130.935,395400000.0
2009-02-05 14:07:00,130.945,131.005,130.9,130.965,360000000.0
2009-02-05 14:08:00,130.965,130.99,130.845,130.935,349600000.0
2009-02-05 14:09:00,130.94,131.105,130.92,131.055,316800000.0
2009-02-05 14:10:00,131.045,131.21,131.015,131.21,245000000.0
2009-02-05 14:11:00,131.21,131.355,131.21,131.285,354200001.0
2009-02-05 14:12:00,131.3,131.4,131.26,131.36,354800000.0
2009-02-05 14:13:00,131.345,131.38,131.275,131.315,314600000.0
2009-02-05 14:14:00,131.325,131.365,131.305,131.355,214800000.0
2009-02-05 14:15:00,131.36,131.545,131.335,131.545,336000000.0
2009-02-05 14:16:00,131.545,131.62,131.51,131.56,185200000.0
2009-02-05 14:17:00,131.56,131.825,131.525,131.825,223300000.0
2009-02-05 14:18:00,131.815,131.92,131.74,131.8,203700000.0
2009-02-05 14:19:00,131.8,131.8,131.67,131.68,120000000.0
2009-02-05 14:20:00,131.695,131.75,131.605,131.74,115600000.0
2009-02-05 14:21:00,131.74,131.815,131.65,131.79,160600000.0
2009-02-05 14:22:00,131.79,131.79,131.645,131.68,193500000.0
2009-02-05 14:23:00,131.68,131.68,131.37,131.385,188800000.0
2009-02-05 14:24:00,131.385,131.4,131.27,131.305,364600000.0
2009-02-05 14:25:00,131.305,131.31,131.17,131.175,308600000.0
2009-02-05 14:26:00,131.175,131.345,131.175,131.295,329200000.0
2009-02-05 14:27:00,131.29,131.37,131.24,131.37,305000000.0
2009-02-05 14:28:00,131.375,131.415,131.295,131.3,260600000.0
2009-02-05 14:29:00,131.305,131.33,131.255,131.27,215800000.0
2009-02-05 14:30:00,131.26,131.325,131.26,131.295,286200000.0
2009-02-05 14:31:00,131.29,131.375,131.265,131.355,314200000.0
2009-02-05 14:32:00,131.37,131.375,131.305,131.325,202600000.0
2009-02-05 14:33:00,131.325,131.36,131.275,131.285,321400000.0
2009-02-05 14:34:00,131.285,131.345,131.225,131.295,304200000.0
2009-02-05 14:35:00,131.295,131.295,130.94,131.015,304200000.0
2009-02-05 14:36:00,131.02,131.055,130.95,130.97,304400000.0
2009-02-05 14:37:00,130.98,131.09,130.98,131.06,196000000.0
2009-02-05 14:38:00,131.06,131.18,131.055,131.165,256000000.0
2009-02-05 14:39:00,131.165,131.21,131.165,131.2,218800000.0
2009-02-05 14:40:00,131.185,131.295,131.185,131.245,269200000.0
2009-02-05 14:41:00,131.26,131.27,131.22,131.26,264000000.0
2009-02-05 14:42:00,131.26,131.27,131.105,131.15,246400000.0
2009-02-05 14:43:00,131.125,131.135,131.05,131.085,212400000.0
2009-02-05 14:44:00,131.09,131.1,130.945,130.945,268800000.0
2009-02-05 14:45:00,130.945,131.005,130.9,130.915,255800000.0
2009-02-05 14:46:00,130.905,130.96,130.9,130.96,320600000.0
2009-02-05 14:47:00,130.965,130.995,130.765,130.82,303000000.0
2009-02-05 14:48:00,130.82,130.935,130.815,130.885,296000000.0
2009-02-05 14:49:00,130.9,130.93,130.84,130.915,313600000.0
2009-02-05 14:50:00,130.915,131.01,130.835,130.985,344800000.0
2009-02-05 14:51:00,131.0,131.11,130.975,131.11,301800000.0
2009-02-05 14:52:00,131.1,131.11,130.955,130.97,234800000.0
2009-02-05 14:53:00,130.96,131.125,130.95,130.995,385400000.0
2009-02-05 14:54:00,131.01,131.175,130.98,131.175,268600000.0
2009-02-05 14:55:00,131.15,131.275,131.15,131.205,200200000.0
2009-02-05 14:56:00,131.21,131.215,131.145,131.17,243800000.0
2009-02-05 14:57:00,131.17,131.24,131.125,131.22,266200000.0
2009-02-05 14:58:00,131.215,131.245,131.12,131.12,233600000.0
2009-02-05 14:59:00,131.135,131.14,131.02,131.03,195200000.0
2009-02-05 15:00:00,131.03,131.065,130.95,130.97,292600000.0
2009-02-05 15:01:00,130.97,130.97,130.865,130.865,182400000.0
2009-02-05 15:02:00,130.88,130.96,130.865,130.935,305600000.0
2009-02-05 15:03:00,130.94,131.015,130.915,130.95,301400000.0
2009-02-05 15:04:00,130.94,130.96,130.81,130.95,291200000.0
2009-02-05 15:05:00,130.945,130.995,130.895,130.99,256400000.0
2009-02-05 15:06:00,130.975,130.975,130.875,130.935,247600000.0
2009-02-05 15:07:00,130.945,130.975,130.88,130.885,270800000.0
2009-02-05 15:08:00,130.895,131.045,130.88,131.03,277000000.0
2009-02-05 15:09:00,131.03,131.055,131.01,131.02,205200000.0
2009-02-05 15:10:00,131.015,131.02,130.95,130.965,255800000.0
2009-02-05 15:11:00,130.97,130.975,130.94,130.97,218600000.0
2009-02-05 15:12:00,130.965,130.985,130.845,130.88,157000000.0
2009-02-05 15:13:00,130.865,130.95,130.865,130.945,160000000.0
2009-02-05 15:14:00,130.945,131.03,130.945,131.03,203600000.0
2009-02-05 15:15:00,131.025,131.08,131.0,131.065,223400000.0
2009-02-05 15:16:00,131.05,131.16,131.05,131.145,297200000.0
2009-02-05 15:17:00,131.145,131.2,131.125,131.165,298200000.0
2009-02-05 15:18:00,131.17,131.175,131.005,131.085,415000000.0
2009-02-05 15:19:00,131.085,131.195,131.085,131.105,282600000.0
2009-02-05 15:20:00,131.105,131.125,131.07,131.12,322000000.0
2009-02-05 15:21:00,131.115,131.125,131.08,131.08,207400000.0
2009-02-05 15:22:00,131.075,131.11,131.03,131.085,304000000.0
2009-02-05 15:23:00,131.09,131.13,131.01,131.035,365400000.0
2009-02-05 15:24:00,131.035,131.095,130.98,131.095,342400000.0
2009-02-05 15:25:00,131.1,131.13,131.055,131.105,287600000.0
2009-02-05 15:26:00,131.12,131.15,131.1,131.15,191000000.0
2009-02-05 15:27:00,131.135,131.155,131.11,131.125,200600000.0
2009-02-05 15:28:00,131.125,131.165,131.095,131.165,332600000.0
2009-02-05 15:29:00,131.165,131.25,131.14,131.14,250600000.0
2009-02-05 15:30:00,131.14,131.14,130.87,130.955,283600000.0
2009-02-05 15:31:00,130.955,131.015,130.95,130.96,281000000.0
2009-02-05 15:32:00,130.965,131.035,130.93,131.03,268600000.0
2009-02-05 15:33:00,131.035,131.035,130.93,130.995,226000000.0
2009-02-05 15:34:00,130.955,131.01,130.94,130.985,228400000.0
2009-02-05 15:35:00,130.99,131.065,130.965,130.97,258600000.0
2009-02-05 15:36:00,130.96,130.975,130.915,130.94,248400000.0
2009-02-05 15:37:00,130.94,130.94,130.77,130.78,262200000.0
2009-02-05 15:38:00,130.785,130.8,130.69,130.715,208400000.0
2009-02-05 15:39:00,130.72,130.745,130.64,130.69,158200000.0
2009-02-05 15:40:00,130.695,130.78,130.66,130.715,192800000.0
2009-02-05 15:41:00,130.71,130.725,130.555,130.605,287000000.0
2009-02-05 15:42:00,130.605,130.685,130.545,130.64,283400000.0
2009-02-05 15:43:00,130.65,130.665,130.585,130.635,171500000.0
2009-02-05 15:44:00,130.64,130.665,130.6,130.625,101000000.0
2009-02-05 15:45:00,130.64,130.68,130.615,130.645,218600000.0
2009-02-05 15:46:00,130.645,130.65,130.595,130.595,161800000.0
2009-02-05 15:47:00,130.59,130.63,130.545,130.565,254600000.0
2009-02-05 15:48:00,130.54,130.58,130.51,130.575,274800000.0
2009-02-05 15:49:00,130.57,130.665,130.525,130.63,229300000.0
2009-02-05 15:50:00,130.62,130.7,130.58,130.59,275200000.0
2009-02-05 15:51:00,130.59,130.605,130.445,130.54,294000000.0
2009-02-05 15:52:00,130.535,130.705,130.39,130.705,297000000.0
2009-02-05 15:53:00,130.715,130.97,130.68,130.935,336600000.0
2009-02-05 15:54:00,130.93,130.975,130.79,130.945,305200000.0
2009-02-05 15:55:00,130.945,130.95,130.845,130.845,314600000.0
2009-02-05 15:56:00,130.845,130.95,130.825,130.95,273800000.0
2009-02-05 15:57:00,130.96,130.975,130.89,130.91,262000000.0
2009-02-05 15:58:00,130.905,130.995,130.905,130.94,292000000.0
2009-02-05 15:59:00,130.95,131.065,130.95,131.005,322400000.0
2009-02-05 16:00:00,131.0,131.005,130.965,130.985,155800000.0
2009-02-05 16:01:00,130.985,131.01,130.9,130.945,322600000.0
2009-02-05 16:02:00,130.945,130.96,130.915,130.94,194000000.0
2009-02-05 16:03:00,130.94,130.985,130.915,130.965,213600000.0
2009-02-05 16:04:00,130.955,131.06,130.955,131.05,238600000.0
2009-02-05 16:05:00,131.06,131.09,131.0,131.07,187400000.0
2009-02-05 16:06:00,131.07,131.08,131.005,131.065,178200000.0
2009-02-05 16:07:00,131.055,131.065,130.96,131.015,319000000.0
2009-02-05 16:08:00,131.005,131.04,130.915,130.925,244600000.0
2009-02-05 16:09:00,130.93,131.02,130.895,130.955,295800000.0
2009-02-05 16:10:00,130.945,130.99,130.915,130.965,338000000.0
2009-02-05 16:11:00,130.975,130.975,130.845,130.845,278000000.0
2009-02-05 16:12:00,130.83,130.935,130.83,130.935,173600000.0
2009-02-05 16:13:00,130.93,130.995,130.86,130.895,210600000.0
2009-02-05 16:14:00,130.895,130.96,130.865,130.955,337400000.0
2009-02-05 16:15:00,130.93,131.135,130.93,131.125,349200000.0
2009-02-05 16:16:00,131.135,131.14,131.085,131.09,286800000.0
2009-02-05 16:17:00,131.09,131.195,131.055,131.14,290800000.0
2009-02-05 16:18:00,131.14,131.25,131.125,131.245,245400000.0
2009-02-05 16:19:00,131.25,131.25,131.17,131.225,216600000.0
2009-02-05 16:20:00,131.225,131.28,131.205,131.225,246400000.0
2009-02-05 16:21:00,131.225,131.335,131.225,131.26,281600000.0
2009-02-05 16:22:00,131.255,131.385,131.245,131.37,304000000.0
2009-02-05 16:23:00,131.385,131.385,131.32,131.35,252600000.0
2009-02-05 16:24:00,131.36,131.405,131.225,131.275,264000000.0
2009-02-05 16:25:00,131.265,131.35,131.225,131.3,272000000.0
2009-02-05 16:26:00,131.285,131.315,131.21,131.22,238000000.0
2009-02-05 16:27:00,131.225,131.23,131.13,131.2,187400000.0
2009-02-05 16:28:00,131.205,131.255,131.155,131.215,277200000.0
2009-02-05 16:29:00,131.22,131.26,131.185,131.24,222400000.0
2009-02-05 16:30:00,131.25,131.365,131.24,131.34,249200000.0
2009-02-05 16:31:00,131.35,131.38,131.33,131.36,235200000.0
2009-02-05 16:32:00,131.37,131.465,131.355,131.385,251200000.0
2009-02-05 16:33:00,131.38,131.395,131.32,131.385,361800000.0
2009-02-05 16:34:00,131.385,131.39,131.31,131.34,297800000.0
2009-02-05 16:35:00,131.335,131.355,131.245,131.35,329400000.0
2009-02-05 16:36:00,131.35,131.465,131.345,131.46,295600000.0
2009-02-05 16:37:00,131.46,131.51,131.44,131.495,328000000.0
2009-02-05 16:38:00,131.49,131.51,131.445,131.455,309600000.0
2009-02-05 16:39:00,131.455,131.57,131.455,131.57,245400000.0
2009-02-05 16:40:00,131.57,131.57,131.4,131.52,235100000.0
2009-02-05 16:41:00,131.515,131.54,131.39,131.4,214400000.0
2009-02-05 16:42:00,131.405,131.465,131.39,131.46,204000000.0
2009-02-05 16:43:00,131.455,131.585,131.44,131.545,215200000.0
2009-02-05 16:44:00,131.54,131.55,131.455,131.545,296600000.0
2009-02-05 16:45:00,131.54,131.54,131.465,131.51,209600000.0
2009-02-05 16:46:00,131.505,131.515,131.39,131.505,224000000.0
2009-02-05 16:47:00,131.51,131.56,131.44,131.525,302600000.0
2009-02-05 16:48:00,131.525,131.585,131.525,131.54,347800000.0
2009-02-05 16:49:00,131.545,131.64,131.54,131.615,283600000.0
2009-02-05 16:50:00,131.61,131.62,131.545,131.565,269800000.0
2009-02-05 16:51:00,131.575,131.575,131.485,131.5,219500000.0
2009-02-05 16:52:00,131.485,131.5,131.41,131.45,299600000.0
2009-02-05 16:53:00,131.445,131.45,131.37,131.445,283600000.0
2009-02-05 16:54:00,131.44,131.44,131.315,131.33,349400000.0
2009-02-05 16:55:00,131.34,131.34,131.21,131.25,283800000.0
2009-02-05 16:56:00,131.255,131.27,131.13,131.215,282800000.0
2009-02-05 16:57:00,131.19,131.37,131.19,131.355,246000000.0
2009-02-05 16:58:00,131.355,131.37,131.27,131.34,274600000.0
2009-02-05 16:59:00,131.34,131.46,131.335,131.445,249000000.0
2009-02-05 17:00:00,131.445,131.445,131.295,131.385,323400000.0
2009-02-05 17:01:00,131.385,131.535,131.38,131.48,298000000.0
2009-02-05 17:02:00,131.48,131.55,131.445,131.55,279200000.0
2009-02-05 17:03:00,131.555,131.63,131.54,131.595,274400000.0
2009-02-05 17:04:00,131.585,131.7,131.58,131.635,335200000.0
2009-02-05 17:05:00,131.635,131.71,131.57,131.57,247800000.0
2009-02-05 17:06:00,131.555,131.66,131.555,131.58,270600000.0
2009-02-05 17:07:00,131.58,131.63,131.575,131.6,199600000.0
2009-02-05 17:08:00,131.6,131.62,131.515,131.515,223200000.0
2009-02-05 17:09:00,131.52,131.55,131.465,131.47,217800000.0
2009-02-05 17:10:00,131.475,131.57,131.46,131.51,221600000.0
2009-02-05 17:11:00,131.51,131.58,131.505,131.57,125800000.0
2009-02-05 17:12:00,131.58,131.61,131.54,131.54,156000000.0
2009-02-05 17:13:00,131.545,131.605,131.545,131.605,83600000.0
2009-02-05 17:14:00,131.61,131.63,131.545,131.545,211400000.0
2009-02-05 17:15:00,131.555,131.58,131.455,131.47,225400000.0
2009-02-05 17:16:00,131.47,131.515,131.465,131.465,227400000.0
2009-02-05 17:17:00,131.47,131.62,131.47,131.605,213600000.0
2009-02-05 17:18:00,131.59,131.595,131.54,131.585,223200000.0
2009-02-05 17:19:00,131.57,131.59,131.535,131.565,202600000.0
2009-02-05 17:20:00,131.555,131.63,131.54,131.615,197200000.0
2009-02-05 17:21:00,131.625,131.68,131.61,131.615,220800000.0
2009-02-05 17:22:00,131.63,131.66,131.615,131.63,246400000.0
2009-02-05 17:23:00,131.625,131.63,131.535,131.565,230600000.0
2009-02-05 17:24:00,131.565,131.6,131.54,131.555,178800000.0
2009-02-05 17:25:00,131.55,131.595,131.52,131.555,174800000.0
2009-02-05 17:26:00,131.55,131.61,131.525,131.58,228600000.0
2009-02-05 17:27:00,131.585,131.655,131.585,131.63,275800000.0
2009-02-05 17:28:00,131.64,131.66,131.585,131.66,209800000.0
2009-02-05 17:29:00,131.665,131.745,131.645,131.715,290800000.0
2009-02-05 17:30:00,131.715,131.72,131.595,131.6,257000000.0
2009-02-05 17:31:00,131.6,131.63,131.575,131.575,202800000.0
2009-02-05 17:32:00,131.575,131.66,131.52,131.66,237000000.0
2009-02-05 17:33:00,131.645,131.685,131.615,131.63,218400000.0
2009-02-05 17:34:00,131.635,131.74,131.615,131.74,220200000.0
2009-02-05 17:35:00,131.755,131.85,131.735,131.785,252200000.0
2009-02-05 17:36:00,131.785,131.8,131.695,131.775,237800000.0
2009-02-05 17:37:00,131.775,131.785,131.71,131.715,241200000.0
2009-02-05 17:38:00,131.72,131.75,131.69,131.69,215800000.0
2009-02-05 17:39:00,131.69,131.86,131.685,131.86,309000000.0
2009-02-05 17:40:00,131.875,131.92,131.82,131.905,289000000.0
2009-02-05 17:41:00,131.905,131.925,131.735,131.76,295200000.0
2009-02-05 17:42:00,131.77,131.865,131.77,131.83,275200000.0
2009-02-05 17:43:00,131.845,131.915,131.82,131.9,262200000.0
2009-02-05 17:44:00,131.895,131.955,131.82,131.825,286600000.0
2009-02-05 17:45:00,131.815,131.85,131.74,131.755,253400000.0
2009-02-05 17:46:00,131.765,131.805,131.74,131.76,240400000.0
2009-02-05 17:47:00,131.775,131.85,131.775,131.84,321000000.0
2009-02-05 17:48:00,131.85,131.855,131.79,131.79,248800000.0
2009-02-05 17:49:00,131.785,131.81,131.76,131.77,192800000.0
2009-02-05 17:50:00,131.765,131.8,131.715,131.785,199400000.0
2009-02-05 17:51:00,131.775,131.83,131.76,131.795,231600000.0
2009-02-05 17:52:00,131.805,131.86,131.745,131.83,240600000.0
2009-02-05 17:53:00,131.83,131.935,131.755,131.89,283800000.0
2009-02-05 17:54:00,131.895,131.925,131.795,131.81,278000000.0
2009-02-05 17:55:00,131.795,131.93,131.73,131.92,253800000.0
2009-02-05 17:56:00,131.905,132.015,131.865,132.015,207200000.0
2009-02-05 17:57:00,132.02,132.045,131.955,132.01,258200000.0
2009-02-05 17:58:00,132.02,132.06,131.935,131.95,213400000.0
2009-02-05 17:59:00,131.95,132.055,131.895,132.015,248400000.0
2009-02-05 18:00:00,132.025,132.065,131.91,132.065,274400000.0
2009-02-05 18:01:00,132.08,132.11,132.015,132.11,234400000.0
2009-02-05 18:02:00,132.115,132.195,132.11,132.125,326600000.0
2009-02-05 18:03:00,132.125,132.2,132.035,132.18,244200000.0
2009-02-05 18:04:00,132.195,132.46,132.195,132.46,286200000.0
2009-02-05 18:05:00,132.445,132.515,132.35,132.5,250600000.0
2009-02-05 18:06:00,132.485,132.525,132.35,132.35,267800000.0
2009-02-05 18:07:00,132.36,132.405,132.33,132.365,274400000.0
2009-02-05 18:08:00,132.375,132.385,132.25,132.29,354400000.0
2009-02-05 18:09:00,132.275,132.54,132.23,132.425,262000000.0
2009-02-05 18:10:00,132.445,132.445,132.295,132.315,292599999.0
2009-02-05 18:11:00,132.32,132.34,132.205,132.22,201600000.0
2009-02-05 18:12:00,132.24,132.245,132.085,132.22,283600000.0
2009-02-05 18:13:00,132.21,132.225,132.135,132.175,218200000.0
2009-02-05 18:14:00,132.165,132.22,132.14,132.215,310000000.0
2009-02-05 18:15:00,132.215,132.335,132.195,132.25,282200000.0
2009-02-05 18:16:00,132.24,132.255,132.19,132.225,717400008.0
2009-02-05 18:17:00,132.215,132.235,132.15,132.195,428000000.0
2009-02-05 18:18:00,132.195,132.23,132.19,132.2,292400000.0
2009-02-05 18:19:00,132.2,132.2,132.125,132.19,355600000.0
2009-02-05 18:20:00,132.17,132.235,132.15,132.225,276800000.0
2009-02-05 18:21:00,132.24,132.33,132.21,132.29,304200000.0
2009-02-05 18:22:00,132.29,132.405,132.25,132.325,289200000.0
2009-02-05 18:23:00,132.325,132.43,132.265,132.385,294800000.0
2009-02-05 18:24:00,132.385,132.825,132.385,132.755,299800000.0
2009-02-05 18:25:00,132.765,132.855,132.75,132.84,314400000.0
2009-02-05 18:26:00,132.845,133.055,132.835,132.975,317000000.0
2009-02-05 18:27:00,132.98,133.05,132.965,133.04,300600000.0
2009-02-05 18:28:00,133.04,133.04,132.88,132.91,215600000.0
2009-02-05 18:29:00,132.89,132.99,132.87,132.9,324200000.0
2009-02-05 18:30:00,132.9,133.065,132.895,133.015,336700000.0
2009-02-05 18:31:00,133.005,133.05,132.96,132.96,295200000.0
2009-02-05 18:32:00,132.97,133.07,132.905,133.06,276800000.0
2009-02-05 18:33:00,133.06,133.535,133.045,133.515,311800000.0
2009-02-05 18:34:00,133.54,133.66,133.455,133.625,302400000.0
2009-02-05 18:35:00,133.645,133.755,133.615,133.715,252400000.0
2009-02-05 18:36:00,133.705,133.82,133.65,133.65,293800000.0
2009-02-05 18:37:00,133.655,133.655,133.425,133.475,332400000.0
2009-02-05 18:38:00,133.475,133.61,133.465,133.6,305800000.0
2009-02-05 18:39:00,133.6,133.685,133.57,133.59,244200000.0
2009-02-05 18:40:00,133.595,133.595,133.52,133.53,246400000.0
2009-02-05 18:41:00,133.53,133.535,133.415,133.425,340600000.0
2009-02-05 18:42:00,133.43,133.43,133.28,133.29,250800000.0
2009-02-05 18:43:00,133.28,133.29,133.105,133.105,300800000.0
2009-02-05 18:44:00,133.12,133.24,133.105,133.15,285600000.0
2009-02-05 18:45:00,133.135,133.34,133.12,133.325,306000000.0
2009-02-05 18:46:00,133.335,133.375,133.29,133.32,359600000.0
2009-02-05 18:47:00,133.32,133.51,133.32,133.485,336000000.0
2009-02-05 18:48:00,133.5,133.51,133.35,133.475,312400000.0
2009-02-05 18:49:00,133.47,133.505,133.4,133.405,230000000.0
2009-02-05 18:50:00,133.395,133.43,133.325,133.385,262400000.0
2009-02-05 18:51:00,133.39,133.425,133.29,133.29,204800000.0
2009-02-05 18:52:00,133.29,133.36,133.28,133.3,310400000.0
2009-02-05 18:53:00,133.3,133.3,133.22,133.27,187200000.0
2009-02-05 18:54:00,133.275,133.32,133.22,133.225,255200000.0
2009-02-05 18:55:00,133.24,133.24,133.15,133.205,250600000.0
2009-02-05 18:56:00,133.21,133.265,133.15,133.155,256800000.0
2009-02-05 18:57:00,133.155,133.225,133.155,133.225,390800000.0
2009-02-05 18:58:00,133.215,133.24,133.13,133.185,356400000.0
2009-02-05 18:59:00,133.19,133.195,133.105,133.155,288600000.0
2009-02-05 19:00:00,133.145,133.3,133.13,133.265,288600000.0
2009-02-05 19:01:00,133.26,133.485,133.26,133.485,311600000.0
2009-02-05 19:02:00,133.475,133.535,133.465,133.465,297600000.0
2009-02-05 19:03:00,133.465,133.65,133.465,133.645,448400000.0
2009-02-05 19:04:00,133.66,133.695,133.635,133.68,199600000.0
2009-02-05 19:05:00,133.68,134.11,133.68,134.075,279200000.0
2009-02-05 19:06:00,134.08,134.225,134.01,134.225,332000000.0
2009-02-05 19:07:00,134.2,134.455,134.135,134.455,193800000.0
2009-02-05 19:08:00,134.485,134.865,134.475,134.84,327200000.0
2009-02-05 19:09:00,134.84,135.225,134.835,135.225,375200000.0
2009-02-05 19:10:00,135.2,135.59,135.2,135.585,289900000.0
2009-02-05 19:11:00,135.59,135.62,135.475,135.495,238600000.0
2009-02-05 19:12:00,135.49,135.505,135.16,135.16,241400000.0
2009-02-05 19:13:00,135.16,135.16,134.795,134.795,298000000.0
2009-02-05 19:14:00,134.805,134.805,134.52,134.55,264600000.0
2009-02-05 19:15:00,134.545,134.555,134.445,134.445,327000000.0
2009-02-05 19:16:00,134.45,134.605,134.445,134.6,284800000.0
2009-02-05 19:17:00,134.595,134.775,134.585,134.775,392199999.0
2009-02-05 19:18:00,134.77,134.895,134.77,134.8,412600000.0
2009-02-05 19:19:00,134.805,134.805,134.635,134.67,264200000.0
2009-02-05 19:20:00,134.67,134.77,134.67,134.725,289400000.0
2009-02-05 19:21:00,134.735,134.74,134.535,134.65,247800000.0
2009-02-05 19:22:00,134.645,134.645,134.555,134.58,269800000.0
2009-02-05 19:23:00,134.575,134.64,134.535,134.635,179400000.0
2009-02-05 19:24:00,134.64,134.765,134.63,134.765,228200000.0
2009-02-05 19:25:00,134.77,134.85,134.755,134.85,228400000.0
2009-02-05 19:26:00,134.85,134.86,134.79,134.855,269200000.0
2009-02-05 19:27:00,134.865,134.92,134.805,134.885,177200000.0
2009-02-05 19:28:00,134.885,134.92,134.81,134.81,212400000.0
2009-02-05 19:29:00,134.81,134.835,134.585,134.605,290400000.0
2009-02-05 19:30:00,134.595,134.67,134.525,134.625,277600000.0
2009-02-05 19:31:00,134.63,134.67,134.565,134.63,261000000.0
2009-02-05 19:32:00,134.63,134.63,134.48,134.57,252400000.0
2009-02-05 19:33:00,134.575,134.585,134.505,134.51,138600000.0
2009-02-05 19:34:00,134.505,134.53,134.44,134.485,241800000.0
2009-02-05 19:35:00,134.475,134.48,134.39,134.42,275000000.0
2009-02-05 19:36:00,134.425,134.46,134.365,134.365,229000000.0
2009-02-05 19:37:00,134.365,134.365,134.24,134.26,241800000.0
2009-02-05 19:38:00,134.275,134.28,134.225,134.23,223200000.0
2009-02-05 19:39:00,134.225,134.32,134.19,134.3,253800000.0
2009-02-05 19:40:00,134.29,134.405,134.285,134.335,300200000.0
2009-02-05 19:41:00,134.335,134.405,134.335,134.39,188800000.0
2009-02-05 19:42:00,134.415,134.44,134.405,134.425,343400000.0
2009-02-05 19:43:00,134.42,134.46,134.42,134.455,118800000.0
2009-02-05 19:44:00,134.455,134.47,134.365,134.47,203400000.0
2009-02-05 19:45:00,134.48,134.52,134.48,134.52,81600000.0
2009-02-05 19:46:00,134.535,134.565,134.505,134.56,119400000.0
2009-02-05 19:47:00,134.565,134.58,134.48,134.495,132800000.0
2009-02-05 19:48:00,134.49,134.52,134.385,134.385,140400000.0
2009-02-05 19:49:00,134.385,134.39,134.335,134.335,163200000.0
2009-02-05 19:50:00,134.345,134.345,134.19,134.195,170800000.0
2009-02-05 19:51:00,134.19,134.195,133.975,133.99,190600000.0
2009-02-05 19:52:00,134.005,134.005,133.905,133.97,223200000.0
2009-02-05 19:53:00,133.96,134.005,133.945,133.96,292200000.0
2009-02-05 19:54:00,133.975,134.165,133.975,134.16,160400000.0
2009-02-05 19:55:00,134.16,134.21,134.125,134.165,205600000.0
2009-02-05 19:56:00,134.16,134.23,134.14,134.21,142400000.0
2009-02-05 19:57:00,134.2,134.2,134.14,134.15,167200000.0
2009-02-05 19:58:00,134.15,134.17,134.13,134.17,114800000.0
2009-02-05 19:59:00,134.175,134.23,134.15,134.23,219200000.0
2009-02-05 20:00:00,134.23,134.24,134.165,134.24,224000000.0
2009-02-05 20:01:00,134.235,134.305,134.155,134.16,289600000.0
2009-02-05 20:02:00,134.17,134.21,134.14,134.205,156000000.0
2009-02-05 20:03:00,134.205,134.295,134.205,134.24,129400000.0
2009-02-05 20:04:00,134.245,134.25,134.015,134.04,152200000.0
2009-02-05 20:05:00,134.04,134.075,133.91,133.915,250800000.0
2009-02-05 20:06:00,133.92,133.99,133.915,133.98,144000000.0
2009-02-05 20:07:00,133.975,134.0,133.86,133.875,246000000.0
2009-02-05 20:08:00,133.875,134.05,133.875,134.04,170400000.0
2009-02-05 20:09:00,134.04,134.155,134.04,134.135,185200000.0
2009-02-05 20:10:00,134.145,134.17,134.105,134.135,164200000.0
2009-02-05 20:11:00,134.12,134.195,134.095,134.195,105800000.0
2009-02-05 20:12:00,134.185,134.205,134.115,134.145,116200000.0
2009-02-05 20:13:00,134.13,134.13,134.045,134.09,99200000.0
2009-02-05 20:14:00,134.09,134.135,134.09,134.115,73200000.0
2009-02-05 20:15:00,134.115,134.12,133.95,133.995,202600000.0
2009-02-05 20:16:00,133.99,134.03,133.935,134.02,228400000.0
2009-02-05 20:17:00,134.01,134.02,133.91,133.92,182000000.0
2009-02-05 20:18:00,133.93,133.93,133.82,133.83,148000000.0
2009-02-05 20:19:00,133.825,133.835,133.745,133.77,140000000.0
2009-02-05 20:20:00,133.775,133.91,133.775,133.895,235600000.0
2009-02-05 20:21:00,133.89,133.89,133.795,133.8,122400000.0
2009-02-05 20:22:00,133.79,133.79,133.665,133.665,158200000.0
2009-02-05 20:23:00,133.66,133.66,133.565,133.605,206200000.0
2009-02-05 20:24:00,133.605,133.635,133.585,133.615,215400000.0
2009-02-05 20:25:00,133.605,133.635,133.605,133.625,148800000.0
2009-02-05 20:26:00,133.625,133.795,133.625,133.795,227400000.0
2009-02-05 20:27:00,133.8,133.865,133.785,133.84,178600000.0
2009-02-05 20:28:00,133.835,133.84,133.665,133.675,151000000.0
2009-02-05 20:29:00,133.675,133.775,133.675,133.75,140200000.0
2009-02-05 20:30:00,133.735,133.75,133.64,133.665,120800000.0
2009-02-05 20:31:00,133.68,133.715,133.675,133.695,184200000.0
2009-02-05 20:32:00,133.715,133.82,133.715,133.765,203400000.0
2009-02-05 20:33:00,133.755,133.8,133.69,133.8,152800000.0
2009-02-05 20:34:00,133.81,133.81,133.78,133.785,28800000.0
2009-02-05 20:35:00,133.78,133.78,133.675,133.695,110800000.0
2009-02-05 20:36:00,133.7,133.79,133.695,133.75,146600000.0
2009-02-05 20:37:00,133.745,133.865,133.745,133.865,153600000.0
2009-02-05 20:38:00,133.855,133.9,133.855,133.885,158600000.0
2009-02-05 20:39:00,133.885,133.9,133.88,133.88,117000000.0
2009-02-05 20:40:00,133.89,133.89,133.735,133.755,198600000.0
2009-02-05 20:41:00,133.75,133.83,133.745,133.82,166600000.0
2009-02-05 20:42:00,133.835,133.98,133.835,133.965,153200000.0
2009-02-05 20:43:00,133.95,133.97,133.82,133.875,117200000.0
2009-02-05 20:44:00,133.885,133.96,133.885,133.96,241600000.0
2009-02-05 20:45:00,133.95,133.95,133.875,133.89,175200000.0
2009-02-05 20:46:00,133.88,133.885,133.82,133.885,175200000.0
2009-02-05 20:47:00,133.885,133.905,133.81,133.89,164600000.0
2009-02-05 20:48:00,133.9,133.935,133.86,133.875,129800000.0
2009-02-05 20:49:00,133.865,133.93,133.865,133.895,136000000.0
2009-02-05 20:50:00,133.91,133.91,133.84,133.84,110000000.0
2009-02-05 20:51:00,133.825,133.85,133.775,133.835,193800000.0
2009-02-05 20:52:00,133.83,133.83,133.715,133.73,174400000.0
2009-02-05 20:53:00,133.73,133.805,133.705,133.785,168200000.0
2009-02-05 20:54:00,133.78,133.82,133.78,133.81,77200000.0
2009-02-05 20:55:00,133.81,133.84,133.795,133.835,81200000.0
2009-02-05 20:56:00,133.84,133.86,133.81,133.86,87200000.0
2009-02-05 20:57:00,133.855,133.855,133.715,133.755,187800000.0
2009-02-05 20:58:00,133.755,133.81,133.725,133.81,181800000.0
2009-02-05 20:59:00,133.81,133.83,133.71,133.71,134600000.0
2009-02-05 21:00:00,133.715,133.755,133.705,133.745,235200000.0
2009-02-05 21:01:00,133.74,133.795,133.74,133.795,102800000.0
2009-02-05 21:02:00,133.805,133.855,133.755,133.855,214200000.0
2009-02-05 21:03:00,133.86,133.9,133.79,133.82,251000000.0
2009-02-05 21:04:00,133.81,133.835,133.765,133.785,155200000.0
2009-02-05 21:05:00,133.79,133.98,133.79,133.98,150800000.0
2009-02-05 21:06:00,134.0,134.095,134.0,134.075,197600000.0
2009-02-05 21:07:00,134.075,134.115,134.055,134.1,209800000.0
2009-02-05 21:08:00,134.1,134.14,133.985,134.015,328600000.0
2009-02-05 21:09:00,134.01,134.05,133.955,134.035,236000000.0
2009-02-05 21:10:00,134.04,134.045,133.96,133.975,188600000.0
2009-02-05 21:11:00,133.975,133.98,133.905,133.935,180200000.0
2009-02-05 21:12:00,133.94,133.94,133.795,133.815,230000000.0
2009-02-05 21:13:00,133.81,133.815,133.755,133.815,144200000.0
2009-02-05 21:14:00,133.805,133.815,133.77,133.775,191200000.0
2009-02-05 21:15:00,133.77,133.815,133.765,133.795,161400000.0
2009-02-05 21:16:00,133.8,133.84,133.785,133.795,204800000.0
2009-02-05 21:17:00,133.805,133.805,133.64,133.71,382199999.0
2009-02-05 21:18:00,133.725,133.84,133.725,133.81,253400000.0
2009-02-05 21:19:00,133.81,133.82,133.76,133.815,249400000.0
2009-02-05 21:20:00,133.825,133.925,133.8,133.865,196000000.0
2009-02-05 21:21:00,133.86,133.89,133.81,133.81,123200000.0
2009-02-05 21:22:00,133.82,133.915,133.82,133.9,163000000.0
2009-02-05 21:23:00,133.905,134.035,133.905,134.03,230400000.0
2009-02-05 21:24:00,134.035,134.045,134.005,134.015,202800000.0
2009-02-05 21:25:00,134.025,134.025,133.895,133.94,208600000.0
2009-02-05 21:26:00,133.95,134.095,133.95,134.085,244200000.0
2009-02-05 21:27:00,134.09,134.12,134.075,134.095,140200000.0
2009-02-05 21:28:00,134.095,134.11,134.05,134.075,96000000.0
2009-02-05 21:29:00,134.08,134.22,134.08,134.22,138800000.0
2009-02-05 21:30:00,134.225,134.225,134.13,134.16,157800000.0
2009-02-05 21:31:00,134.175,134.19,134.155,134.175,154400000.0
2009-02-05 21:32:00,134.17,134.185,133.965,133.965,172600000.0
2009-02-05 21:33:00,133.98,134.015,133.95,133.99,175000000.0
2009-02-05 21:34:00,133.98,134.05,133.94,133.96,218400000.0
2009-02-05 21:35:00,133.965,134.005,133.89,133.935,242800000.0
2009-02-05 21:36:00,133.93,133.995,133.92,133.965,166200000.0
2009-02-05 21:37:00,133.975,134.065,133.96,134.065,99200000.0
2009-02-05 21:38:00,134.065,134.235,134.05,134.15,383400000.0
2009-02-05 21:39:00,134.135,134.18,134.1,134.155,329000000.0
2009-02-05 21:40:00,134.16,134.16,134.065,134.09,251000000.0
2009-02-05 21:41:00,134.085,134.12,133.985,134.02,191200000.0
2009-02-05 21:42:00,134.02,134.04,133.99,134.03,148600000.0
2009-02-05 21:43:00,134.03,134.12,133.96,134.12,236600000.0
2009-02-05 21:44:00,134.16,134.16,134.095,134.155,282000000.0
2009-02-05 21:45:00,134.155,134.175,134.13,134.13,121800000.0
2009-02-05 21:46:00,134.145,134.245,134.12,134.145,225600000.0
2009-02-05 21:47:00,134.16,134.165,134.015,134.02,237800000.0
2009-02-05 21:48:00,134.005,134.045,133.98,134.0,170400000.0
2009-02-05 21:49:00,134.0,134.045,134.0,134.025,154000000.0
2009-02-05 21:50:00,134.025,134.025,133.91,133.92,153200000.0
2009-02-05 21:51:00,133.93,134.07,133.92,134.065,172400000.0
2009-02-05 21:52:00,134.07,134.09,133.975,133.985,146400000.0
2009-02-05 21:53:00,133.995,134.0,133.915,133.97,185800000.0
2009-02-05 21:54:00,133.97,134.09,133.97,134.085,203200000.0
2009-02-05 21:55:00,134.085,134.085,133.885,133.905,270400000.0
2009-02-05 21:56:00,133.9,133.925,133.87,133.905,239600000.0
2009-02-05 21:57:00,133.9,133.915,133.87,133.875,154400000.0
2009-02-05 21:58:00,133.865,133.895,133.84,133.85,152000000.0
2009-02-05 21:59:00,133.84,133.855,133.745,133.84,235400000.0
2009-02-05 22:00:00,133.85,133.875,133.8,133.815,154800000.0
2009-02-05 22:01:00,133.83,133.865,133.76,133.775,208000000.0
2009-02-05 22:02:00,133.77,133.79,133.705,133.705,276200000.0
2009-02-05 22:03:00,133.715,133.745,133.65,133.69,229200000.0
2009-02-05 22:04:00,133.7,133.71,133.62,133.625,229600000.0
2009-02-05 22:05:00,133.625,133.625,133.455,133.56,279200000.0
2009-02-05 22:06:00,133.575,133.59,133.51,133.525,296200000.0
2009-02-05 22:07:00,133.525,133.655,133.51,133.605,227600000.0
2009-02-05 22:08:00,133.605,133.625,133.54,133.605,263400000.0
2009-02-05 22:09:00,133.605,133.61,133.535,133.535,153400000.0
2009-02-05 22:10:00,133.545,133.645,133.535,133.57,164600000.0
2009-02-05 22:11:00,133.565,133.565,133.485,133.5,219400000.0
2009-02-05 22:12:00,133.505,133.54,133.42,133.54,219200000.0
2009-02-05 22:13:00,133.54,133.625,133.54,133.59,270200000.0
2009-02-05 22:14:00,133.585,133.62,133.585,133.615,124600000.0
2009-02-05 22:15:00,133.63,133.665,133.63,133.655,95200000.0
2009-02-05 22:16:00,133.655,133.655,133.62,133.635,61800000.0
2009-02-05 22:17:00,133.635,133.66,133.605,133.625,161800000.0
2009-02-05 22:18:00,133.62,133.64,133.55,133.55,183800000.0
2009-02-05 22:19:00,133.55,133.6,133.55,133.585,146800000.0
2009-02-05 22:20:00,133.585,133.65,133.575,133.635,176200000.0
2009-02-05 22:21:00,133.625,133.645,133.605,133.645,119800000.0
2009-02-05 22:22:00,133.645,133.645,133.62,133.645,200200000.0
2009-02-05 22:23:00,133.645,133.665,133.645,133.655,48800000.0
2009-02-05 22:24:00,133.63,133.64,133.63,133.635,71200000.0
2009-02-05 22:25:00,133.645,133.68,133.63,133.655,151200000.0
2009-02-05 22:26:00,133.66,133.665,133.575,133.575,159000000.0
2009-02-05 22:27:00,133.575,133.635,133.565,133.625,217800000.0
2009-02-05 22:28:00,133.635,133.65,133.605,133.63,198600000.0
2009-02-05 22:29:00,133.63,133.71,133.63,133.68,273200000.0
2009-02-05 22:30:00,133.68,133.76,133.665,133.745,263400000.0
2009-02-05 22:31:00,133.73,133.73,133.65,133.665,242400000.0
2009-02-05 22:32:00,133.665,133.695,133.615,133.615,135800000.0
2009-02-05 22:33:00,133.62,133.65,133.605,133.635,142200000.0
2009-02-05 22:34:00,133.64,133.665,133.63,133.655,206200000.0
2009-02-05 22:35:00,133.655,133.685,133.645,133.665,86600000.0
2009-02-05 22:36:00,133.67,133.695,133.635,133.695,84000000.0
2009-02-05 22:37:00,133.695,133.71,133.63,133.64,97600000.0
2009-02-05 22:38:00,133.635,133.635,133.545,133.555,150800000.0
2009-02-05 22:39:00,133.545,133.595,133.545,133.555,107000000.0
2009-02-05 22:40:00,133.57,133.63,133.57,133.615,134200000.0
2009-02-05 22:41:00,133.61,133.615,133.57,133.6,141400000.0
2009-02-05 22:42:00,133.605,133.64,133.6,133.61,170400000.0
2009-02-05 22:43:00,133.605,133.63,133.605,133.63,143000000.0
2009-02-05 22:44:00,133.63,133.63,133.605,133.615,144800000.0
2009-02-05 22:45:00,133.61,133.645,133.61,133.635,123800000.0
2009-02-05 22:46:00,133.63,133.635,133.61,133.615,90800000.0
2009-02-05 22:47:00,133.625,133.625,133.545,133.565,106200000.0
2009-02-05 22:48:00,133.565,133.61,133.545,133.595,185600000.0
2009-02-05 22:49:00,133.605,133.605,133.55,133.56,91400000.0
2009-02-05 22:50:00,133.55,133.56,133.535,133.555,83600000.0
2009-02-05 22:51:00,133.545,133.555,133.5,133.5,195000000.0
2009-02-05 22:52:00,133.505,133.51,133.455,133.485,130600000.0
2009-02-05 22:53:00,133.49,133.545,133.49,133.515,168200000.0
2009-02-05 22:54:00,133.515,133.53,133.465,133.475,134200000.0
2009-02-05 22:55:00,133.475,133.535,133.475,133.52,101600000.0
2009-02-05 22:56:00,133.52,133.535,133.495,133.51,125400000.0
2009-02-05 22:57:00,133.52,133.52,133.47,133.47,78000000.0
2009-02-05 22:58:00,133.48,133.48,133.41,133.425,156600000.0
2009-02-05 22:59:00,133.425,133.5,133.425,133.49,165400000.0
2009-02-05 23:00:00,133.5,133.535,133.465,133.465,146400000.0
2009-02-05 23:01:00,133.46,133.46,133.345,133.395,316600000.0
2009-02-05 23:02:00,133.385,133.455,133.385,133.43,176800000.0
2009-02-05 23:03:00,133.43,133.44,133.355,133.355,88200000.0
2009-02-05 23:04:00,133.36,133.365,133.29,133.365,141400000.0
2009-02-05 23:05:00,133.31,133.38,133.295,133.34,207600000.0
2009-02-05 23:06:00,133.325,133.345,133.275,133.315,218800000.0
2009-02-05 23:07:00,133.325,133.37,133.27,133.315,260800000.0
2009-02-05 23:08:00,133.315,133.355,133.315,133.35,139200000.0
2009-02-05 23:09:00,133.35,133.39,133.32,133.355,149400000.0
2009-02-05 23:10:00,133.365,133.365,133.275,133.305,106200000.0
2009-02-05 23:11:00,133.31,133.32,133.285,133.31,193600000.0
2009-02-05 23:12:00,133.305,133.365,133.305,133.32,63200000.0
2009-02-05 23:13:00,133.33,133.33,133.295,133.305,105000000.0
2009-02-05 23:14:00,133.3,133.32,133.29,133.31,103400000.0
2009-02-05 23:15:00,133.295,133.305,133.21,133.24,189200000.0
2009-02-05 23:16:00,133.215,133.25,133.215,133.24,159000000.0
2009-02-05 23:17:00,133.245,133.245,133.13,133.155,181800000.0
2009-02-05 23:18:00,133.15,133.17,133.095,133.095,111000000.0
2009-02-05 23:19:00,133.095,133.16,133.095,133.16,180400000.0
2009-02-05 23:20:00,133.165,133.215,133.155,133.155,113800000.0
2009-02-05 23:21:00,133.155,133.185,133.14,133.165,162800000.0
2009-02-05 23:22:00,133.14,133.145,133.105,133.115,100200000.0
2009-02-05 23:23:00,133.125,133.17,133.125,133.165,41000000.0
2009-02-05 23:24:00,133.165,133.165,133.135,133.135,22800000.0
2009-02-05 23:25:00,133.135,133.18,133.125,133.17,53000000.0
2009-02-05 23:26:00,133.165,133.17,133.115,133.115,60400000.0
2009-02-05 23:27:00,133.125,133.13,133.12,133.13,32000000.0
2009-02-05 23:28:00,133.135,133.155,133.135,133.145,22600000.0
2009-02-05 23:29:00,133.145,133.16,133.145,133.155,19200000.0
2009-02-05 23:30:00,133.17,133.22,133.145,133.22,58600000.0
2009-02-05 23:31:00,133.205,133.265,133.195,133.265,99200000.0
2009-02-05 23:32:00,133.27,133.275,133.23,133.23,32000000.0
2009-02-05 23:33:00,133.225,133.23,133.225,133.23,12800000.0
2009-02-05 23:34:00,133.215,133.215,133.145,133.145,98000000.0
2009-02-05 23:35:00,133.145,133.185,133.145,133.185,146200000.0
2009-02-05 23:36:00,133.19,133.19,133.185,133.185,35200000.0
2009-02-05 23:37:00,133.19,133.195,133.19,133.195,28800000.0
2009-02-05 23:38:00,133.195,133.195,133.19,133.19,16000000.0
2009-02-05 23:39:00,133.225,133.23,133.2,133.2,20200000.0
2009-02-05 23:40:00,133.195,133.23,133.16,133.21,125800000.0
2009-02-05 23:41:00,133.205,133.25,133.205,133.25,144800000.0
2009-02-05 23:42:00,133.25,133.26,133.21,133.215,104000000.0
2009-02-05 23:43:00,133.21,133.29,133.205,133.28,175400000.0
2009-02-05 23:44:00,133.27,133.3,133.225,133.285,240000000.0
2009-02-05 23:45:00,133.295,133.305,133.275,133.305,84800000.0
2009-02-05 23:46:00,133.3,133.3,133.29,133.29,38000000.0
2009-02-05 23:47:00,133.29,133.3,133.28,133.285,145000000.0
2009-02-05 23:48:00,133.275,133.285,133.24,133.25,169600000.0
2009-02-05 23:49:00,133.25,133.265,133.225,133.245,111200000.0
2009-02-05 23:50:00,133.25,133.305,133.25,133.295,68600000.0
2009-02-05 23:51:00,133.3,133.31,133.245,133.255,105200000.0
2009-02-05 23:52:00,133.255,133.29,133.255,133.29,26000000.0
2009-02-05 23:53:00,133.29,133.29,133.245,133.245,79200000.0
2009-02-05 23:54:00,133.245,133.275,133.195,133.265,221600000.0
2009-02-05 23:55:00,133.28,133.295,133.255,133.275,232000000.0
2009-02-05 23:56:00,133.275,133.275,133.23,133.235,281200000.0
2009-02-05 23:57:00,133.235,133.245,133.215,133.215,142400000.0
2009-02-05 23:58:00,133.23,133.285,133.17,133.175,122600000.0
2009-02-05 23:59:00,133.175,133.265,133.15,133.26,159200000.0
2009-02-06 00:00:00,133.25,133.26,133.17,133.205,54400000.0
2009-02-06 00:01:00,133.205,133.225,133.18,133.19,26000000.0
2009-02-06 00:02:00,133.19,133.23,133.19,133.205,44800000.0
2009-02-06 00:03:00,133.2,133.265,133.2,133.25,75600000.0
2009-02-06 00:04:00,133.25,133.3,133.235,133.29,122600000.0
2009-02-06 00:05:00,133.3,133.315,133.3,133.3,49600000.0
2009-02-06 00:06:00,133.3,133.315,133.285,133.295,38400000.0
2009-02-06 00:07:00,133.3,133.3,133.265,133.275,73600000.0
2009-02-06 00:08:00,133.275,133.32,133.255,133.275,120200000.0
2009-02-06 00:09:00,133.28,133.3,133.235,133.27,84400000.0
2009-02-06 00:10:00,133.28,133.295,133.215,133.295,82000000.0
2009-02-06 00:11:00,133.285,133.315,133.27,133.27,67600000.0
2009-02-06 00:12:00,133.275,133.295,133.27,133.27,72000000.0
2009-02-06 00:13:00,133.285,133.3,133.265,133.275,52800000.0
2009-02-06 00:14:00,133.245,133.283,133.223,133.283,276400000.0
2009-02-06 00:15:00,133.27,133.3,133.27,133.28,34400000.0
2009-02-06 00:16:00,133.275,133.285,133.24,133.25,112600000.0
2009-02-06 00:17:00,133.26,133.28,133.235,133.235,41600000.0
2009-02-06 00:18:00,133.235,133.235,133.2,133.225,37000000.0
2009-02-06 00:19:00,133.22,133.235,133.2,133.205,25800000.0
2009-02-06 00:20:00,133.205,133.21,133.195,133.2,32000000.0
2009-02-06 00:21:00,133.21,133.215,133.175,133.205,96400000.0
2009-02-06 00:22:00,133.205,133.21,133.205,133.21,27000000.0
2009-02-06 00:23:00,133.21,133.225,133.21,133.21,3000000.0
2009-02-06 00:24:00,133.21,133.26,133.21,133.21,35200000.0
2009-02-06 00:25:00,133.21,133.21,133.18,133.195,30400000.0
2009-02-06 00:26:00,133.195,133.22,133.195,133.215,18200000.0
2009-02-06 00:27:00,133.215,133.22,133.205,133.22,40400000.0
2009-02-06 00:28:00,133.205,133.22,133.205,133.22,11000000.0
2009-02-06 00:29:00,133.17,133.201,133.161,133.182,84400000.0
2009-02-06 00:30:00,133.21,133.21,133.15,133.155,72800000.0
2009-02-06 00:31:00,133.175,133.235,133.155,133.21,109600000.0
2009-02-06 00:32:00,133.24,133.255,133.145,133.175,77200000.0
2009-02-06 00:33:00,133.19,133.22,133.18,133.2,166600000.0
2009-02-06 00:34:00,133.195,133.21,133.175,133.18,111200000.0
2009-02-06 00:35:00,133.18,133.195,133.18,133.185,34000000.0
2009-02-06 00:36:00,133.185,133.195,133.18,133.195,18200000.0
2009-02-06 00:37:00,133.205,133.21,133.17,133.195,43800000.0
2009-02-06 00:38:00,133.205,133.255,133.205,133.21,63000000.0
2009-02-06 00:39:00,133.182,133.207,133.167,133.203,123400000.0
2009-02-06 00:40:00,133.202,133.231,133.197,133.207,43200000.0
2009-02-06 00:41:00,133.23,133.235,133.23,133.235,3000000.0
2009-02-06 00:42:00,133.225,133.225,133.19,133.19,3200000.0
2009-02-06 00:43:00,133.19,133.19,133.12,133.19,20800000.0
2009-02-06 00:44:00,133.19,133.195,133.19,133.19,12200000.0
2009-02-06 00:45:00,133.19,133.19,133.19,133.19,9000000.0
2009-02-06 00:46:00,133.19,133.19,133.135,133.19,8000000.0
2009-02-06 00:47:00,133.19,133.19,133.19,133.19,5000000.0
2009-02-06 00:48:00,133.19,133.19,133.14,133.19,14000000.0
2009-02-06 00:49:00,133.19,133.19,133.19,133.19,1000000.0
2009-02-06 00:50:00,133.19,133.19,133.135,133.14,9300000.0
2009-02-06 00:51:00,133.14,133.185,133.115,133.185,37800000.0
2009-02-06 00:52:00,133.18,133.195,133.17,133.17,40400000.0
2009-02-06 00:53:00,133.175,133.185,133.14,133.175,46200000.0
2009-02-06 00:54:00,133.175,133.215,133.175,133.215,36200000.0
2009-02-06 00:55:00,133.21,133.21,133.205,133.205,3200000.0
2009-02-06 00:56:00,133.2,133.23,133.18,133.205,41600000.0
2009-02-06 00:57:00,133.205,133.27,133.17,133.17,108200000.0
2009-02-06 00:58:00,133.17,133.275,133.17,133.275,45800000.0
2009-02-06 00:59:00,133.275,133.275,133.185,133.21,46600000.0
2009-02-06 01:00:00,133.21,133.265,133.205,133.265,123600000.0
2009-02-06 01:01:00,133.265,133.305,133.235,133.26,79200000.0
2009-02-06 01:02:00,133.26,133.275,133.245,133.27,34400000.0
2009-02-06 01:03:00,133.255,133.315,133.255,133.31,61400000.0
2009-02-06 01:04:00,133.31,133.31,133.25,133.31,82400000.0
2009-02-06 01:05:00,133.26,133.28,133.26,133.275,11800000.0
2009-02-06 01:06:00,133.285,133.285,133.255,133.255,35800000.0
2009-02-06 01:07:00,133.25,133.25,133.2,133.23,93400000.0
2009-02-06 01:08:00,133.235,133.295,133.235,133.27,77200000.0
2009-02-06 01:09:00,133.28,133.415,133.28,133.415,73800000.0
2009-02-06 01:10:00,133.415,133.545,133.36,133.53,142600000.0
2009-02-06 01:11:00,133.53,133.68,133.52,133.635,103800000.0
2009-02-06 01:12:00,133.64,133.715,133.605,133.63,165600000.0
2009-02-06 01:13:00,133.635,133.635,133.575,133.625,98400000.0
2009-02-06 01:14:00,133.635,133.64,133.61,133.62,97600000.0
2009-02-06 01:15:00,133.62,133.62,133.575,133.575,49600000.0
2009-02-06 01:16:00,133.59,133.59,133.56,133.57,64000000.0
2009-02-06 01:17:00,133.57,133.58,133.555,133.56,110400000.0
2009-02-06 01:18:00,133.56,133.575,133.51,133.51,62400000.0
2009-02-06 01:19:00,133.5,133.52,133.465,133.47,113600000.0
2009-02-06 01:20:00,133.475,133.495,133.435,133.48,152600000.0
2009-02-06 01:21:00,133.485,133.485,133.43,133.455,161600000.0
2009-02-06 01:22:00,133.44,133.47,133.41,133.455,80000000.0
2009-02-06 01:23:00,133.44,133.48,133.44,133.46,28800000.0
2009-02-06 01:24:00,133.455,133.48,133.455,133.48,19200000.0
2009-02-06 01:25:00,133.48,133.48,133.465,133.48,16000000.0
2009-02-06 01:26:00,133.48,133.51,133.465,133.5,44800000.0
2009-02-06 01:27:00,133.5,133.545,133.5,133.52,94600000.0
2009-02-06 01:28:00,133.505,133.52,133.495,133.51,30000000.0
2009-02-06 01:29:00,133.505,133.575,133.505,133.53,70000000.0
2009-02-06 01:30:00,133.53,133.55,133.495,133.505,100400000.0
2009-02-06 01:31:00,133.505,133.56,133.505,133.545,89200000.0
2009-02-06 01:32:00,133.55,133.555,133.525,133.555,105600000.0
2009-02-06 01:33:00,133.57,133.57,133.515,133.555,22400000.0
2009-02-06 01:34:00,133.545,133.555,133.54,133.555,25600000.0
2009-02-06 01:35:00,133.55,133.55,133.53,133.53,33600000.0
2009-02-06 01:36:00,133.515,133.555,133.515,133.55,113600000.0
2009-02-06 01:37:00,133.555,133.555,133.54,133.545,89600000.0
2009-02-06 01:38:00,133.545,133.545,133.54,133.54,33600000.0
2009-02-06 01:39:00,133.545,133.575,133.54,133.57,80000000.0
2009-02-06 01:40:00,133.56,133.575,133.56,133.57,24000000.0
2009-02-06 01:41:00,133.57,133.575,133.545,133.565,12800000.0
2009-02-06 01:42:00,133.57,133.575,133.525,133.525,56000000.0
2009-02-06 01:43:00,133.54,133.545,133.525,133.545,81600000.0
2009-02-06 01:44:00,133.545,133.56,133.525,133.545,88000000.0
2009-02-06 01:45:00,133.54,133.55,133.53,133.54,36800000.0
2009-02-06 01:46:00,133.54,133.54,133.515,133.54,123200000.0
2009-02-06 01:47:00,133.54,133.54,133.525,133.535,65600000.0
2009-02-06 01:48:00,133.53,133.53,133.53,133.53,8000000.0
2009-02-06 01:49:00,133.53,133.53,133.515,133.515,16000000.0
2009-02-06 01:50:00,133.525,133.54,133.525,133.53,25600000.0
2009-02-06 01:51:00,133.53,133.53,133.51,133.515,46400000.0
2009-02-06 01:52:00,133.52,133.52,133.45,133.455,201600000.0
2009-02-06 01:53:00,133.455,133.46,133.32,133.365,162400000.0
2009-02-06 01:54:00,133.365,133.385,133.335,133.385,172800000.0
2009-02-06 01:55:00,133.38,133.4,133.375,133.375,134400000.0
2009-02-06 01:56:00,133.375,133.375,133.34,133.36,104000000.0
2009-02-06 01:57:00,133.36,133.435,133.36,133.39,123200000.0
2009-02-06 01:58:00,133.39,133.395,133.355,133.37,84800000.0
2009-02-06 01:59:00,133.37,133.385,133.34,133.355,76800000.0
2009-02-06 02:00:00,133.36,133.36,133.24,133.27,216000000.0
2009-02-06 02:01:00,133.265,133.34,133.265,133.295,182400000.0
2009-02-06 02:02:00,133.295,133.295,133.27,133.285,110400000.0
2009-02-06 02:03:00,133.285,133.285,133.24,133.25,115200000.0
2009-02-06 02:04:00,133.26,133.375,133.235,133.365,238400000.0
2009-02-06 02:05:00,133.37,133.405,133.37,133.4,169600000.0
2009-02-06 02:06:00,133.395,133.395,133.355,133.36,64000000.0
2009-02-06 02:07:00,133.355,133.37,133.31,133.34,132800000.0
2009-02-06 02:08:00,133.335,133.4,133.33,133.355,142400000.0
2009-02-06 02:09:00,133.355,133.36,133.28,133.285,212800000.0
2009-02-06 02:10:00,133.305,133.32,133.225,133.225,219200000.0
2009-02-06 02:11:00,133.235,133.24,133.175,133.19,231000000.0
2009-02-06 02:12:00,133.195,133.26,133.145,133.155,232000000.0
2009-02-06 02:13:00,133.165,133.25,133.145,133.18,291200000.0
2009-02-06 02:14:00,133.165,133.195,133.105,133.125,465600000.0
2009-02-06 02:15:00,133.125,133.145,133.09,133.125,179200000.0
2009-02-06 02:16:00,133.14,133.16,133.09,133.115,312000000.0
2009-02-06 02:17:00,133.115,133.125,133.055,133.075,236800000.0
2009-02-06 02:18:00,133.075,133.095,133.07,133.085,105600000.0
2009-02-06 02:19:00,133.085,133.09,132.84,132.84,374200000.0
2009-02-06 02:20:00,132.85,132.915,132.85,132.905,262400000.0
2009-02-06 02:21:00,132.915,133.07,132.915,133.07,224000000.0
2009-02-06 02:22:00,133.08,133.1,132.965,132.985,286400000.0
2009-02-06 02:23:00,132.99,133.03,132.965,133.025,164800000.0
2009-02-06 02:24:00,133.02,133.035,132.99,132.99,86400000.0
2009-02-06 02:25:00,132.985,132.985,132.9,132.915,201600000.0
2009-02-06 02:26:00,132.915,132.95,132.91,132.95,174400000.0
2009-02-06 02:27:00,132.95,132.99,132.82,132.885,283200000.0
2009-02-06 02:28:00,132.895,132.91,132.82,132.85,227200000.0
2009-02-06 02:29:00,132.855,132.91,132.845,132.905,187200000.0
2009-02-06 02:30:00,132.91,132.98,132.86,132.975,259200000.0
2009-02-06 02:31:00,132.97,132.97,132.91,132.935,187200000.0
2009-02-06 02:32:00,132.94,133.125,132.925,133.07,342400000.0
2009-02-06 02:33:00,133.075,133.085,132.98,132.98,123200000.0
2009-02-06 02:34:00,132.98,133.025,132.935,132.945,304000000.0
2009-02-06 02:35:00,132.945,132.965,132.93,132.95,211200000.0
2009-02-06 02:36:00,132.95,133.045,132.925,132.93,235200000.0
2009-02-06 02:37:00,132.93,132.95,132.905,132.95,145600000.0
2009-02-06 02:38:00,132.94,132.95,132.885,132.93,97600000.0
2009-02-06 02:39:00,132.935,132.95,132.89,132.89,144000000.0
2009-02-06 02:40:00,132.88,132.9,132.81,132.87,212800000.0
2009-02-06 02:41:00,132.87,132.96,132.835,132.95,196800000.0
2009-02-06 02:42:00,132.955,132.965,132.88,132.88,254400000.0
2009-02-06 02:43:00,132.895,132.9,132.78,132.785,228800000.0
2009-02-06 02:44:00,132.78,132.84,132.735,132.835,267200000.0
2009-02-06 02:45:00,132.845,132.885,132.785,132.805,156800000.0
2009-02-06 02:46:00,132.81,132.82,132.79,132.81,102400000.0
2009-02-06 02:47:00,132.82,132.855,132.79,132.79,128000000.0
2009-02-06 02:48:00,132.805,132.835,132.77,132.77,132800000.0
2009-02-06 02:49:00,132.77,132.77,132.615,132.615,219200000.0
2009-02-06 02:50:00,132.62,132.765,132.595,132.745,357600000.0
2009-02-06 02:51:00,132.745,132.78,132.705,132.705,145600000.0
2009-02-06 02:52:00,132.72,132.795,132.72,132.77,188800000.0
2009-02-06 02:53:00,132.775,132.88,132.77,132.87,169600000.0
2009-02-06 02:54:00,132.86,132.935,132.855,132.93,200000000.0
2009-02-06 02:55:00,132.93,132.99,132.93,132.97,244800000.0
2009-02-06 02:56:00,132.96,132.985,132.87,132.955,284800000.0
2009-02-06 02:57:00,132.955,132.955,132.885,132.885,256800000.0
2009-02-06 02:58:00,132.895,132.895,132.8,132.815,210600000.0
2009-02-06 02:59:00,132.8,132.825,132.79,132.825,120000000.0
2009-02-06 03:00:00,132.835,132.86,132.79,132.835,139200000.0
2009-02-06 03:01:00,132.83,132.86,132.82,132.85,68800000.0
2009-02-06 03:02:00,132.855,132.88,132.825,132.86,140800000.0
2009-02-06 03:03:00,132.865,132.875,132.86,132.86,97600000.0
2009-02-06 03:04:00,132.86,132.87,132.85,132.855,52800000.0
2009-02-06 03:05:00,132.865,132.905,132.855,132.905,100800000.0
2009-02-06 03:06:00,132.91,132.95,132.895,132.925,139200000.0
2009-02-06 03:07:00,132.925,132.96,132.895,132.92,76800000.0
2009-02-06 03:08:00,132.92,132.935,132.92,132.92,30400000.0
2009-02-06 03:09:00,132.92,132.95,132.915,132.95,78400000.0
2009-02-06 03:10:00,132.94,133.055,132.925,133.055,241600000.0
2009-02-06 03:11:00,133.05,133.115,133.045,133.065,148800000.0
2009-02-06 03:12:00,133.065,133.08,133.015,133.03,164800000.0
2009-02-06 03:13:00,133.035,133.04,132.905,132.915,152000000.0
2009-02-06 03:14:00,132.915,132.935,132.865,132.935,244800000.0
2009-02-06 03:15:00,132.945,132.975,132.925,132.935,62400000.0
2009-02-06 03:16:00,132.945,132.98,132.905,132.92,163200000.0
2009-02-06 03:17:00,132.91,132.975,132.91,132.91,118400000.0
2009-02-06 03:18:00,132.905,132.92,132.86,132.875,206400000.0
2009-02-06 03:19:00,132.87,132.915,132.855,132.885,121600000.0
2009-02-06 03:20:00,132.9,132.965,132.9,132.96,142400000.0
2009-02-06 03:21:00,132.96,133.025,132.955,132.98,196800000.0
2009-02-06 03:22:00,132.98,132.98,132.83,132.85,219200000.0
2009-02-06 03:23:00,132.845,132.885,132.845,132.88,96000000.0
2009-02-06 03:24:00,132.88,132.935,132.88,132.935,129600000.0
2009-02-06 03:25:00,132.945,132.965,132.915,132.93,128000000.0
2009-02-06 03:26:00,132.895,132.9,132.885,132.895,60800000.0
2009-02-06 03:27:00,132.89,132.895,132.845,132.87,99200000.0
2009-02-06 03:28:00,132.875,132.905,132.855,132.89,112000000.0
2009-02-06 03:29:00,132.89,132.92,132.855,132.905,62400000.0
2009-02-06 03:30:00,132.895,132.93,132.85,132.925,222400000.0
2009-02-06 03:31:00,132.92,132.985,132.9,132.955,232000000.0
2009-02-06 03:32:00,132.96,132.975,132.95,132.955,49600000.0
2009-02-06 03:33:00,132.95,132.96,132.93,132.94,27200000.0
2009-02-06 03:34:00,132.935,133.0,132.915,132.975,128000000.0
2009-02-06 03:35:00,132.975,132.99,132.965,132.98,129600000.0
2009-02-06 03:36:00,132.98,132.995,132.97,132.985,54400000.0
2009-02-06 03:37:00,132.995,133.04,132.995,133.025,100800000.0
2009-02-06 03:38:00,133.025,133.03,132.995,133.005,112000000.0
2009-02-06 03:39:00,133.02,133.09,133.01,133.08,220800000.0
2009-02-06 03:40:00,133.075,133.1,133.05,133.065,201000000.0
2009-02-06 03:41:00,133.075,133.105,133.065,133.105,176000000.0
2009-02-06 03:42:00,133.125,133.125,133.075,133.08,132800000.0
2009-02-06 03:43:00,133.085,133.155,133.08,133.115,241600000.0
2009-02-06 03:44:00,133.135,133.23,133.085,133.225,155200000.0
2009-02-06 03:45:00,133.23,133.245,133.14,133.22,230400000.0
2009-02-06 03:46:00,133.23,133.245,133.205,133.215,134400000.0
2009-02-06 03:47:00,133.2,133.235,133.19,133.225,249600000.0
2009-02-06 03:48:00,133.23,133.24,133.135,133.205,144000000.0
2009-02-06 03:49:00,133.205,133.215,133.125,133.125,126400000.0
2009-02-06 03:50:00,133.135,133.21,133.125,133.21,81600000.0
2009-02-06 03:51:00,133.2,133.2,133.165,133.165,67200000.0
2009-02-06 03:52:00,133.175,133.18,133.15,133.165,72000000.0
2009-02-06 03:53:00,133.17,133.18,133.155,133.18,110400000.0
2009-02-06 03:54:00,133.18,133.195,133.15,133.18,98200000.0
2009-02-06 03:55:00,133.19,133.205,133.19,133.205,27200000.0
2009-02-06 03:56:00,133.21,133.21,133.18,133.18,52800000.0
2009-02-06 03:57:00,133.18,133.18,133.12,133.135,115200000.0
2009-02-06 03:58:00,133.135,133.155,133.125,133.14,142400000.0
2009-02-06 03:59:00,133.135,133.145,133.055,133.11,234400000.0
2009-02-06 04:00:00,133.12,133.205,133.11,133.185,223400000.0
2009-02-06 04:01:00,133.18,133.19,133.04,133.08,171200000.0
2009-02-06 04:02:00,133.095,133.13,133.065,133.085,60800000.0
2009-02-06 04:03:00,133.07,133.105,133.06,133.105,108800000.0
2009-02-06 04:04:00,133.105,133.125,133.035,133.07,86400000.0
2009-02-06 04:05:00,133.07,133.08,133.025,133.03,65600000.0
2009-02-06 04:06:00,133.02,133.025,132.985,133.0,62400000.0
2009-02-06 04:07:00,133.0,133.0,132.975,132.985,76800000.0
2009-02-06 04:08:00,133.0,133.02,132.98,133.02,105600000.0
2009-02-06 04:09:00,133.03,133.035,133.02,133.03,57600000.0
2009-02-06 04:10:00,133.025,133.035,132.96,132.96,78400000.0
2009-02-06 04:11:00,132.97,133.005,132.97,132.99,67200000.0
2009-02-06 04:12:00,132.98,133.03,132.98,133.015,56000000.0
2009-02-06 04:13:00,133.025,133.025,132.965,132.98,67200000.0
2009-02-06 04:14:00,132.97,132.97,132.915,132.94,78400000.0
2009-02-06 04:15:00,132.935,132.94,132.9,132.91,46400000.0
2009-02-06 04:16:00,132.91,132.93,132.895,132.895,110400000.0
2009-02-06 04:17:00,132.885,132.91,132.88,132.89,54400000.0
2009-02-06 04:18:00,132.885,132.925,132.88,132.925,44800000.0
2009-02-06 04:19:00,132.945,132.965,132.935,132.955,105600000.0
2009-02-06 04:20:00,132.96,132.975,132.935,132.935,54400000.0
2009-02-06 04:21:00,132.94,132.94,132.91,132.93,30400000.0
2009-02-06 04:22:00,132.935,132.955,132.905,132.915,112000000.0
2009-02-06 04:23:00,132.9,132.92,132.88,132.89,219200000.0
2009-02-06 04:24:00,132.885,132.905,132.865,132.89,160000000.0
2009-02-06 04:25:00,132.89,132.96,132.89,132.94,185600000.0
2009-02-06 04:26:00,132.94,132.97,132.93,132.96,89600000.0
2009-02-06 04:27:00,132.965,132.965,132.945,132.96,22400000.0
2009-02-06 04:28:00,132.97,132.97,132.89,132.925,124800000.0
2009-02-06 04:29:00,132.935,132.96,132.91,132.94,241600000.0
2009-02-06 04:30:00,132.935,132.98,132.93,132.935,132800000.0
2009-02-06 04:31:00,132.92,132.975,132.91,132.945,111400000.0
2009-02-06 04:32:00,132.945,132.97,132.94,132.97,100800000.0
2009-02-06 04:33:00,132.98,132.99,132.98,132.99,8000000.0
2009-02-06 04:34:00,133.0,133.02,132.995,133.02,81600000.0
2009-02-06 04:35:00,133.015,133.025,132.965,132.98,94400000.0
2009-02-06 04:36:00,132.99,133.01,132.965,132.98,116800000.0
2009-02-06 04:37:00,132.975,133.035,132.975,133.035,51200000.0
2009-02-06 04:38:00,133.04,133.065,133.035,133.05,89600000.0
2009-02-06 04:39:00,133.04,133.05,133.005,133.03,83200000.0
2009-02-06 04:40:00,133.035,133.05,133.0,133.025,104000000.0
2009-02-06 04:41:00,133.025,133.025,132.935,132.95,100800000.0
2009-02-06 04:42:00,132.955,132.965,132.93,132.93,51200000.0
2009-02-06 04:43:00,132.93,132.93,132.88,132.9,76000000.0
2009-02-06 04:44:00,132.9,132.9,132.87,132.895,78400000.0
2009-02-06 04:45:00,132.89,132.955,132.875,132.955,81600000.0
2009-02-06 04:46:00,132.96,132.965,132.95,132.95,51200000.0
2009-02-06 04:47:00,132.94,132.94,132.915,132.92,51200000.0
2009-02-06 04:48:00,132.92,132.925,132.92,132.925,22400000.0
2009-02-06 04:49:00,132.92,132.925,132.91,132.91,96000000.0
2009-02-06 04:50:00,132.915,132.94,132.885,132.885,83200000.0
2009-02-06 04:51:00,132.885,132.935,132.805,132.91,200000000.0
2009-02-06 04:52:00,132.94,132.945,132.865,132.9,97600000.0
2009-02-06 04:53:00,132.89,132.94,132.89,132.94,185600000.0
2009-02-06 04:54:00,132.955,132.965,132.87,132.875,174400000.0
2009-02-06 04:55:00,132.875,132.875,132.73,132.735,182400000.0
2009-02-06 04:56:00,132.735,132.735,132.675,132.71,211200000.0
2009-02-06 04:57:00,132.7,132.735,132.665,132.665,199200000.0
2009-02-06 04:58:00,132.665,132.705,132.665,132.69,41600000.0
2009-02-06 04:59:00,132.705,132.715,132.675,132.69,128000000.0
2009-02-06 05:00:00,132.685,132.685,132.625,132.675,197599999.0
2009-02-06 05:01:00,132.67,132.7,132.635,132.655,190400000.0
2009-02-06 05:02:00,132.655,132.67,132.555,132.625,238400000.0
2009-02-06 05:03:00,132.625,132.63,132.52,132.605,190800000.0
2009-02-06 05:04:00,132.595,132.645,132.595,132.605,128000000.0
2009-02-06 05:05:00,132.605,132.65,132.595,132.595,131000000.0
2009-02-06 05:06:00,132.595,132.66,132.57,132.605,177600000.0
2009-02-06 05:07:00,132.6,132.65,132.575,132.645,132800000.0
2009-02-06 05:08:00,132.655,132.68,132.64,132.66,68800000.0
2009-02-06 05:09:00,132.66,132.685,132.63,132.64,193600000.0
2009-02-06 05:10:00,132.645,132.665,132.645,132.65,60800000.0
2009-02-06 05:11:00,132.655,132.66,132.625,132.625,65600000.0
2009-02-06 05:12:00,132.635,132.64,132.625,132.635,25600000.0
2009-02-06 05:13:00,132.635,132.71,132.62,132.71,131200000.0
2009-02-06 05:14:00,132.715,132.72,132.71,132.71,36800000.0
2009-02-06 05:15:00,132.72,132.815,132.71,132.815,107200000.0
2009-02-06 05:16:00,132.815,132.835,132.795,132.835,107200000.0
2009-02-06 05:17:00,132.84,132.85,132.695,132.72,180800000.0
2009-02-06 05:18:00,132.715,132.76,132.69,132.76,57600000.0
2009-02-06 05:19:00,132.76,132.765,132.75,132.75,52800000.0
2009-02-06 05:20:00,132.705,132.735,132.705,132.71,38400000.0
2009-02-06 05:21:00,132.715,132.715,132.665,132.705,59200000.0
2009-02-06 05:22:00,132.705,132.73,132.675,132.705,108800000.0
2009-02-06 05:23:00,132.71,132.77,132.69,132.725,100800000.0
2009-02-06 05:24:00,132.725,132.795,132.715,132.785,163200000.0
2009-02-06 05:25:00,132.77,132.775,132.74,132.765,121600000.0
2009-02-06 05:26:00,132.735,132.735,132.715,132.72,49600000.0
2009-02-06 05:27:00,132.725,132.75,132.725,132.75,44800000.0
2009-02-06 05:28:00,132.75,132.785,132.735,132.765,84800000.0
2009-02-06 05:29:00,132.765,132.815,132.76,132.79,96000000.0
2009-02-06 05:30:00,132.79,132.82,132.79,132.815,65600000.0
2009-02-06 05:31:00,132.81,132.82,132.73,132.73,144000000.0
2009-02-06 05:32:00,132.73,132.73,132.655,132.715,154400000.0
2009-02-06 05:33:00,132.72,132.78,132.715,132.77,129600000.0
2009-02-06 05:34:00,132.78,132.78,132.71,132.755,131200000.0
2009-02-06 05:35:00,132.755,132.815,132.755,132.76,137600000.0
2009-02-06 05:36:00,132.76,132.76,132.75,132.76,30400000.0
2009-02-06 05:37:00,132.76,132.8,132.725,132.8,62400000.0
2009-02-06 05:38:00,132.8,132.8,132.755,132.77,84800000.0
2009-02-06 05:39:00,132.77,132.785,132.77,132.78,65600000.0
2009-02-06 05:40:00,132.775,132.78,132.775,132.78,22400000.0
2009-02-06 05:41:00,132.765,132.765,132.765,132.765,3200000.0
2009-02-06 05:42:00,132.78,132.79,132.685,132.775,129600000.0
2009-02-06 05:43:00,132.78,132.855,132.78,132.795,137600000.0
2009-02-06 05:44:00,132.795,132.805,132.74,132.765,116800000.0
2009-02-06 05:45:00,132.765,132.77,132.75,132.75,89600000.0
2009-02-06 05:46:00,132.755,132.765,132.745,132.765,59200000.0
2009-02-06 05:47:00,132.775,132.775,132.695,132.76,178400000.0
2009-02-06 05:48:00,132.745,132.785,132.69,132.785,137600000.0
2009-02-06 05:49:00,132.78,132.78,132.725,132.755,147200000.0
2009-02-06 05:50:00,132.755,132.785,132.74,132.78,116800000.0
2009-02-06 05:51:00,132.765,132.81,132.76,132.795,115200000.0
2009-02-06 05:52:00,132.78,132.78,132.755,132.765,51200000.0
2009-02-06 05:53:00,132.75,132.755,132.74,132.755,28800000.0
2009-02-06 05:54:00,132.755,132.81,132.745,132.8,62400000.0
2009-02-06 05:55:00,132.8,132.825,132.8,132.825,28800000.0
2009-02-06 05:56:00,132.84,132.85,132.805,132.805,72000000.0
2009-02-06 05:57:00,132.83,132.83,132.785,132.8,60800000.0
2009-02-06 05:58:00,132.785,132.8,132.785,132.8,20800000.0
2009-02-06 05:59:00,132.8,132.805,132.78,132.785,64000000.0
2009-02-06 06:00:00,132.795,132.795,132.765,132.765,84800000.0
2009-02-06 06:01:00,132.76,132.77,132.755,132.765,59200000.0
2009-02-06 06:02:00,132.77,132.78,132.765,132.775,115200000.0
2009-02-06 06:03:00,132.78,132.815,132.755,132.79,137600000.0
2009-02-06 06:04:00,132.785,132.805,132.755,132.795,57600000.0
2009-02-06 06:05:00,132.785,132.84,132.785,132.805,168000000.0
2009-02-06 06:06:00,132.81,132.81,132.755,132.765,150400000.0
2009-02-06 06:07:00,132.79,132.795,132.76,132.795,91200000.0
2009-02-06 06:08:00,132.795,132.845,132.79,132.845,54400000.0
2009-02-06 06:09:00,132.845,132.855,132.835,132.85,119200000.0
2009-02-06 06:10:00,132.85,132.855,132.775,132.81,153600000.0
2009-02-06 06:11:00,132.82,132.82,132.785,132.785,100800000.0
2009-02-06 06:12:00,132.795,132.81,132.795,132.795,57600000.0
2009-02-06 06:13:00,132.805,132.82,132.79,132.795,76800000.0
2009-02-06 06:14:00,132.79,132.795,132.775,132.775,65600000.0
2009-02-06 06:15:00,132.775,132.795,132.725,132.795,60800000.0
2009-02-06 06:16:00,132.825,132.855,132.82,132.855,59200000.0
2009-02-06 06:17:00,132.85,132.865,132.825,132.83,70400000.0
2009-02-06 06:18:00,132.825,132.835,132.8,132.835,46400000.0
2009-02-06 06:19:00,132.83,132.83,132.83,132.83,3200000.0
2009-02-06 06:20:00,132.835,132.835,132.835,132.835,3200000.0
2009-02-06 06:21:00,132.85,132.86,132.835,132.835,25600000.0
2009-02-06 06:22:00,132.84,132.85,132.83,132.84,35200000.0
2009-02-06 06:23:00,132.85,132.855,132.8,132.82,67200000.0
2009-02-06 06:24:00,132.81,132.825,132.81,132.825,59200000.0
2009-02-06 06:25:00,132.825,132.835,132.805,132.815,72000000.0
2009-02-06 06:26:00,132.805,132.815,132.755,132.76,62400000.0
2009-02-06 06:27:00,132.755,132.775,132.755,132.765,52800000.0
2009-02-06 06:28:00,132.765,132.815,132.74,132.755,212800000.0
2009-02-06 06:29:00,132.755,132.755,132.685,132.7,139200000.0
2009-02-06 06:30:00,132.705,132.705,132.665,132.665,51200000.0
2009-02-06 06:31:00,132.675,132.675,132.64,132.64,117600000.0
2009-02-06 06:32:00,132.655,132.675,132.605,132.64,96000000.0
2009-02-06 06:33:00,132.635,132.66,132.63,132.66,38400000.0
2009-02-06 06:34:00,132.66,132.68,132.65,132.665,54400000.0
2009-02-06 06:35:00,132.665,132.71,132.66,132.695,100800000.0
2009-02-06 06:36:00,132.695,132.73,132.675,132.725,121600000.0
2009-02-06 06:37:00,132.72,132.725,132.705,132.725,16000000.0
2009-02-06 06:38:00,132.715,132.715,132.65,132.68,149800000.0
2009-02-06 06:39:00,132.68,132.71,132.68,132.69,94400000.0
2009-02-06 06:40:00,132.685,132.685,132.6,132.635,169600000.0
2009-02-06 06:41:00,132.635,132.655,132.63,132.655,132800000.0
2009-02-06 06:42:00,132.65,132.695,132.635,132.665,144000000.0
2009-02-06 06:43:00,132.665,132.725,132.65,132.71,128000000.0
2009-02-06 06:44:00,132.71,132.725,132.685,132.705,102400000.0
2009-02-06 06:45:00,132.71,132.735,132.71,132.73,24000000.0
2009-02-06 06:46:00,132.725,132.745,132.7,132.71,60800000.0
2009-02-06 06:47:00,132.7,132.705,132.65,132.69,158400000.0
2009-02-06 06:48:00,132.695,132.71,132.685,132.69,59200000.0
2009-02-06 06:49:00,132.695,132.705,132.685,132.695,132800000.0
2009-02-06 06:50:00,132.695,132.705,132.675,132.705,89600000.0
2009-02-06 06:51:00,132.705,132.705,132.65,132.665,76800000.0
2009-02-06 06:52:00,132.655,132.675,132.63,132.67,100800000.0
2009-02-06 06:53:00,132.67,132.69,132.625,132.635,89600000.0
2009-02-06 06:54:00,132.635,132.705,132.635,132.7,163200000.0
2009-02-06 06:55:00,132.7,132.71,132.68,132.695,97600000.0
2009-02-06 06:56:00,132.69,132.72,132.69,132.72,54400000.0
2009-02-06 06:57:00,132.72,132.72,132.685,132.695,73600000.0
2009-02-06 06:58:00,132.695,132.715,132.675,132.68,168800000.0
2009-02-06 06:59:00,132.685,132.71,132.66,132.665,104000000.0
2009-02-06 07:00:00,132.665,132.735,132.645,132.735,195200000.0
2009-02-06 07:01:00,132.745,132.81,132.735,132.79,194400000.0
2009-02-06 07:02:00,132.8,132.8,132.73,132.745,52800000.0
2009-02-06 07:03:00,132.74,132.815,132.735,132.815,120000000.0
2009-02-06 07:04:00,132.815,132.815,132.8,132.8,43200000.0
2009-02-06 07:05:00,132.81,132.81,132.8,132.81,81600000.0
2009-02-06 07:06:00,132.81,132.825,132.74,132.815,100800000.0
2009-02-06 07:07:00,132.83,132.915,132.83,132.905,100800000.0
2009-02-06 07:08:00,132.9,132.93,132.83,132.92,154400000.0
2009-02-06 07:09:00,132.92,132.935,132.825,132.875,106400000.0
2009-02-06 07:10:00,132.885,133.01,132.88,133.0,192000000.0
2009-02-06 07:11:00,133.0,133.045,132.985,133.03,131200000.0
2009-02-06 07:12:00,133.04,133.13,133.03,133.12,169600000.0
2009-02-06 07:13:00,133.115,133.13,133.03,133.035,184800000.0
2009-02-06 07:14:00,133.035,133.1,133.035,133.085,92800000.0
2009-02-06 07:15:00,133.09,133.11,133.09,133.1,32000000.0
2009-02-06 07:16:00,133.095,133.11,133.095,133.1,12800000.0
2009-02-06 07:17:00,133.095,133.105,133.06,133.08,172800000.0
2009-02-06 07:18:00,133.095,133.11,133.055,133.09,160000000.0
2009-02-06 07:19:00,133.09,133.09,133.07,133.08,89600000.0
2009-02-06 07:20:00,133.095,133.13,133.095,133.13,73600000.0
2009-02-06 07:21:00,133.14,133.14,133.05,133.13,185600000.0
2009-02-06 07:22:00,133.125,133.13,133.11,133.11,51200000.0
2009-02-06 07:23:00,133.11,133.145,133.085,133.085,99200000.0
2009-02-06 07:24:00,133.085,133.19,133.085,133.165,207200000.0
2009-02-06 07:25:00,133.165,133.18,133.11,133.13,121600000.0
2009-02-06 07:26:00,133.13,133.135,133.12,133.125,65600000.0
2009-02-06 07:27:00,133.125,133.205,133.125,133.17,169600000.0
2009-02-06 07:28:00,133.17,133.195,133.15,133.195,174400000.0
2009-02-06 07:29:00,133.185,133.2,133.125,133.155,137600000.0
2009-02-06 07:30:00,133.155,133.19,133.135,133.155,182400000.0
2009-02-06 07:31:00,133.155,133.155,133.085,133.13,251200000.0
2009-02-06 07:32:00,133.125,133.18,133.12,133.15,161600000.0
2009-02-06 07:33:00,133.145,133.175,133.13,133.135,126400000.0
2009-02-06 07:34:00,133.145,133.17,133.125,133.16,131200000.0
2009-02-06 07:35:00,133.16,133.16,133.11,133.16,129600000.0
2009-02-06 07:36:00,133.155,133.155,133.145,133.145,62400000.0
2009-02-06 07:37:00,133.145,133.16,133.145,133.155,33600000.0
2009-02-06 07:38:00,133.145,133.155,133.135,133.14,33600000.0
2009-02-06 07:39:00,133.135,133.14,133.105,133.105,140800000.0
2009-02-06 07:40:00,133.095,133.105,133.055,133.065,94400000.0
2009-02-06 07:41:00,133.065,133.095,133.065,133.065,57600000.0
2009-02-06 07:42:00,133.075,133.145,133.075,133.145,169600000.0
2009-02-06 07:43:00,133.13,133.15,133.115,133.14,120000000.0
2009-02-06 07:44:00,133.13,133.14,133.125,133.13,64000000.0
2009-02-06 07:45:00,133.14,133.14,133.125,133.13,25600000.0
2009-02-06 07:46:00,133.12,133.15,133.115,133.145,89600000.0
2009-02-06 07:47:00,133.14,133.14,133.115,133.125,107200000.0
2009-02-06 07:48:00,133.125,133.125,133.105,133.11,155200000.0
2009-02-06 07:49:00,133.11,133.115,133.105,133.105,44800000.0
2009-02-06 07:50:00,133.115,133.115,133.04,133.045,46400000.0
2009-02-06 07:51:00,133.045,133.045,132.915,132.985,156800000.0
2009-02-06 07:52:00,132.99,132.99,132.925,132.97,147200000.0
2009-02-06 07:53:00,132.985,133.0,132.965,132.98,57600000.0
2009-02-06 07:54:00,132.995,132.995,132.945,132.975,57600000.0
2009-02-06 07:55:00,132.98,132.985,132.95,132.96,46400000.0
2009-02-06 07:56:00,132.975,133.05,132.96,132.995,65600000.0
2009-02-06 07:57:00,133.005,133.035,132.99,133.025,96000000.0
2009-02-06 07:58:00,133.03,133.055,132.975,132.975,67200000.0
2009-02-06 07:59:00,132.985,132.985,132.955,132.98,110400000.0
2009-02-06 08:00:00,132.985,133.065,132.96,133.03,201600000.0
2009-02-06 08:01:00,133.03,133.04,132.985,133.0,104800000.0
2009-02-06 08:02:00,133.005,133.025,133.005,133.015,51200000.0
2009-02-06 08:03:00,133.015,133.015,132.99,132.99,19200000.0
2009-02-06 08:04:00,132.99,133.04,132.99,133.035,35200000.0
2009-02-06 08:05:00,133.03,133.035,132.945,132.975,77600000.0
2009-02-06 08:06:00,132.995,133.07,132.995,133.035,163200000.0
2009-02-06 08:07:00,133.035,133.055,133.03,133.045,115200000.0
2009-02-06 08:08:00,133.045,133.08,133.045,133.065,64000000.0
2009-02-06 08:09:00,133.08,133.085,133.005,133.02,140800000.0
2009-02-06 08:10:00,133.01,133.015,132.935,133.01,244800000.0
2009-02-06 08:11:00,133.005,133.01,132.955,132.97,100800000.0
2009-02-06 08:12:00,132.97,132.97,132.925,132.96,164800000.0
2009-02-06 08:13:00,132.945,132.995,132.945,132.995,96000000.0
2009-02-06 08:14:00,132.995,132.995,132.935,132.965,185600000.0
2009-02-06 08:15:00,132.975,132.975,132.925,132.925,166400000.0
2009-02-06 08:16:00,132.935,132.945,132.9,132.945,129600000.0
2009-02-06 08:17:00,132.95,132.95,132.925,132.95,110400000.0
2009-02-06 08:18:00,132.935,132.945,132.92,132.94,145600000.0
2009-02-06 08:19:00,132.955,133.005,132.955,133.005,187200000.0
2009-02-06 08:20:00,133.01,133.01,132.93,132.965,83200000.0
2009-02-06 08:21:00,132.96,132.965,132.93,132.94,68800000.0
2009-02-06 08:22:00,132.945,132.97,132.92,132.94,102400000.0
2009-02-06 08:23:00,132.94,132.955,132.92,132.925,86400000.0
2009-02-06 08:24:00,132.925,132.99,132.925,132.98,131200000.0
2009-02-06 08:25:00,132.98,132.995,132.95,132.99,110400000.0
2009-02-06 08:26:00,132.99,132.995,132.97,132.995,96000000.0
2009-02-06 08:27:00,132.985,133.01,132.975,133.005,89600000.0
2009-02-06 08:28:00,133.005,133.025,132.98,132.99,116800000.0
2009-02-06 08:29:00,132.99,133.025,132.99,133.005,112000000.0
2009-02-06 08:30:00,133.005,133.02,132.96,133.005,126400000.0
2009-02-06 08:31:00,133.0,133.0,132.975,132.995,25600000.0
2009-02-06 08:32:00,133.0,133.0,132.965,132.975,48000000.0
2009-02-06 08:33:00,132.97,132.99,132.94,132.95,110400000.0
2009-02-06 08:34:00,132.95,132.97,132.95,132.97,32000000.0
2009-02-06 08:35:00,132.96,132.97,132.96,132.97,20800000.0
2009-02-06 08:36:00,132.96,132.965,132.955,132.955,14400000.0
2009-02-06 08:37:00,132.955,132.965,132.93,132.94,38400000.0
2009-02-06 08:38:00,132.95,132.95,132.895,132.925,137600000.0
2009-02-06 08:39:00,132.925,132.93,132.84,132.855,235200000.0
2009-02-06 08:40:00,132.87,132.885,132.845,132.87,100800000.0
2009-02-06 08:41:00,132.87,132.88,132.84,132.86,131200000.0
2009-02-06 08:42:00,132.85,132.88,132.84,132.86,70400000.0
2009-02-06 08:43:00,132.86,132.875,132.855,132.86,238400000.0
2009-02-06 08:44:00,132.855,132.86,132.73,132.78,252400000.0
2009-02-06 08:45:00,132.775,132.775,132.455,132.495,339400000.0
2009-02-06 08:46:00,132.495,132.585,132.49,132.565,230400000.0
2009-02-06 08:47:00,132.57,132.645,132.54,132.54,234400000.0
2009-02-06 08:48:00,132.52,132.675,132.52,132.66,172000000.0
2009-02-06 08:49:00,132.665,132.67,132.585,132.63,262400000.0
2009-02-06 08:50:00,132.625,132.64,132.595,132.64,212800000.0
2009-02-06 08:51:00,132.64,132.765,132.635,132.74,161400000.0
2009-02-06 08:52:00,132.74,132.745,132.65,132.65,49200000.0
2009-02-06 08:53:00,132.66,132.715,132.66,132.69,100800000.0
2009-02-06 08:54:00,132.69,132.83,132.685,132.83,192000000.0
2009-02-06 08:55:00,132.83,132.87,132.825,132.84,145600000.0
2009-02-06 08:56:00,132.845,132.895,132.805,132.855,171200000.0
2009-02-06 08:57:00,132.85,132.87,132.84,132.84,176000000.0
2009-02-06 08:58:00,132.825,132.83,132.75,132.815,254400000.0
2009-02-06 08:59:00,132.77,132.84,132.765,132.825,222400000.0
2009-02-06 09:00:00,132.825,132.855,132.815,132.855,120800000.0
2009-02-06 09:01:00,132.84,132.915,132.835,132.86,136000000.0
2009-02-06 09:02:00,132.88,133.02,132.87,133.02,179200000.0
2009-02-06 09:03:00,133.01,133.095,133.01,133.075,244800000.0
2009-02-06 09:04:00,133.075,133.15,133.075,133.1,169600000.0
2009-02-06 09:05:00,133.105,133.14,133.08,133.115,145600000.0
2009-02-06 09:06:00,133.135,133.38,133.135,133.38,288000000.0
2009-02-06 09:07:00,133.375,133.38,133.285,133.325,300800000.0
2009-02-06 09:08:00,133.325,133.33,133.11,133.11,287000000.0
2009-02-06 09:09:00,133.115,133.115,132.985,133.075,299200000.0
2009-02-06 09:10:00,133.07,133.09,133.015,133.09,188000000.0
2009-02-06 09:11:00,133.085,133.16,133.07,133.125,248000000.0
2009-02-06 09:12:00,133.125,133.13,132.94,132.955,325000000.0
2009-02-06 09:13:00,132.955,132.995,132.87,132.975,273600000.0
2009-02-06 09:14:00,132.98,133.025,132.955,132.995,284800000.0
2009-02-06 09:15:00,133.0,133.01,132.935,132.945,380000000.0
2009-02-06 09:16:00,132.945,132.985,132.94,132.965,292800000.0
2009-02-06 09:17:00,132.96,133.01,132.95,133.005,201600000.0
2009-02-06 09:18:00,133.005,133.19,133.005,133.19,263200000.0
2009-02-06 09:19:00,133.195,133.24,133.175,133.205,316000000.0
2009-02-06 09:20:00,133.205,133.21,133.175,133.195,268800000.0
2009-02-06 09:21:00,133.255,133.3,133.205,133.225,278400000.0
2009-02-06 09:22:00,133.23,133.325,133.18,133.305,291200000.0
2009-02-06 09:23:00,133.305,133.355,133.28,133.335,164800000.0
2009-02-06 09:24:00,133.34,133.42,133.285,133.325,224000000.0
2009-02-06 09:25:00,133.335,133.485,133.315,133.47,232600000.0
2009-02-06 09:26:00,133.47,133.47,133.4,133.425,156000000.0
2009-02-06 09:27:00,133.435,133.435,133.39,133.43,195200000.0
2009-02-06 09:28:00,133.44,133.485,133.415,133.465,227200000.0
2009-02-06 09:29:00,133.47,133.505,133.395,133.5,318400000.0
2009-02-06 09:30:00,133.5,133.515,133.415,133.43,315200000.0
2009-02-06 09:31:00,133.43,133.44,133.255,133.265,264000000.0
2009-02-06 09:32:00,133.275,133.32,133.23,133.265,270400000.0
2009-02-06 09:33:00,133.27,133.31,133.265,133.28,248000000.0
2009-02-06 09:34:00,133.275,133.31,133.245,133.245,214400000.0
2009-02-06 09:35:00,133.245,133.305,133.23,133.255,293200000.0
2009-02-06 09:36:00,133.27,133.27,133.185,133.215,208400000.0
2009-02-06 09:37:00,133.215,133.24,133.18,133.185,315200000.0
2009-02-06 09:38:00,133.175,133.2,133.15,133.185,299200000.0
2009-02-06 09:39:00,133.19,133.205,133.125,133.205,265600000.0
2009-02-06 09:40:00,133.22,133.285,133.22,133.27,312000000.0
2009-02-06 09:41:00,133.27,133.45,133.27,133.435,447600000.0
2009-02-06 09:42:00,133.435,133.495,133.385,133.39,372000000.0
2009-02-06 09:43:00,133.385,133.47,133.35,133.465,379200000.0
2009-02-06 09:44:00,133.47,133.5,133.405,133.42,273600000.0
2009-02-06 09:45:00,133.425,133.485,133.425,133.475,288000000.0
2009-02-06 09:46:00,133.475,133.56,133.475,133.53,264000000.0
2009-02-06 09:47:00,133.535,133.595,133.535,133.595,300800000.0
2009-02-06 09:48:00,133.595,133.74,133.585,133.735,380800000.0
2009-02-06 09:49:00,133.735,133.81,133.72,133.74,483200000.0
2009-02-06 09:50:00,133.74,133.78,133.715,133.78,348800000.0
2009-02-06 09:51:00,133.785,133.86,133.66,133.685,342500000.0
2009-02-06 09:52:00,133.69,133.745,133.545,133.57,358200000.0
2009-02-06 09:53:00,133.565,133.585,133.525,133.535,317600000.0
2009-02-06 09:54:00,133.535,133.785,133.535,133.625,426000000.0
2009-02-06 09:55:00,133.63,133.66,133.585,133.65,364800000.0
2009-02-06 09:56:00,133.66,133.685,133.62,133.685,249600000.0
2009-02-06 09:57:00,133.685,133.835,133.685,133.835,391200000.0
2009-02-06 09:58:00,133.83,134.065,133.82,134.03,416000000.0
2009-02-06 09:59:00,134.02,134.02,133.925,133.975,377600000.0
2009-02-06 10:00:00,133.975,134.055,133.955,134.03,382400000.0
2009-02-06 10:01:00,134.03,134.03,133.965,134.005,334400000.0
2009-02-06 10:02:00,134.01,134.02,133.935,133.95,337600000.0
2009-02-06 10:03:00,133.95,133.965,133.905,133.93,440000000.0
2009-02-06 10:04:00,133.94,133.955,133.765,133.795,345600000.0
2009-02-06 10:05:00,133.795,133.81,133.71,133.72,441999999.0
2009-02-06 10:06:00,133.74,133.77,133.725,133.755,485599999.0
2009-02-06 10:07:00,133.755,133.81,133.73,133.775,353600000.0
2009-02-06 10:08:00,133.78,133.835,133.755,133.82,339200000.0
2009-02-06 10:09:00,133.82,133.865,133.81,133.855,373400000.0
2009-02-06 10:10:00,133.855,133.855,133.77,133.81,386000000.0
2009-02-06 10:11:00,133.81,133.84,133.775,133.775,293600000.0
2009-02-06 10:12:00,133.775,133.86,133.735,133.86,421600000.0
2009-02-06 10:13:00,133.87,133.92,133.835,133.895,381200000.0
2009-02-06 10:14:00,133.89,134.03,133.885,134.025,319200000.0
2009-02-06 10:15:00,134.025,134.075,134.01,134.05,384000000.0
2009-02-06 10:16:00,134.06,134.14,134.06,134.13,382800001.0
2009-02-06 10:17:00,134.135,134.19,134.13,134.16,264000000.0
2009-02-06 10:18:00,134.15,134.165,134.08,134.08,282400000.0
2009-02-06 10:19:00,134.09,134.155,134.09,134.155,321600000.0
2009-02-06 10:20:00,134.14,134.275,134.14,134.245,330400000.0
2009-02-06 10:21:00,134.245,134.28,134.22,134.245,321600000.0
2009-02-06 10:22:00,134.245,134.365,134.245,134.36,376800000.0
2009-02-06 10:23:00,134.355,134.39,134.34,134.39,260800000.0
2009-02-06 10:24:00,134.395,134.54,134.39,134.54,374400000.0
2009-02-06 10:25:00,134.54,134.79,134.54,134.79,413600000.0
2009-02-06 10:26:00,134.8,134.8,134.695,134.72,517199998.0
2009-02-06 10:27:00,134.71,134.76,134.665,134.68,448000000.0
2009-02-06 10:28:00,134.7,134.71,134.545,134.575,354400000.0
2009-02-06 10:29:00,134.575,134.62,134.51,134.525,383600000.0
2009-02-06 10:30:00,134.535,134.535,134.44,134.445,444000000.0
2009-02-06 10:31:00,134.43,134.43,134.305,134.335,416000000.0
2009-02-06 10:32:00,134.325,134.35,134.27,134.305,355200000.0
2009-02-06 10:33:00,134.305,134.455,134.275,134.41,360000000.0
2009-02-06 10:34:00,134.41,134.535,134.39,134.535,345600000.0
2009-02-06 10:35:00,134.545,134.59,134.535,134.56,183200000.0
2009-02-06 10:36:00,134.565,134.59,134.47,134.49,219200000.0
2009-02-06 10:37:00,134.505,134.505,134.395,134.405,259200000.0
2009-02-06 10:38:00,134.39,134.415,134.33,134.35,400400000.0
2009-02-06 10:39:00,134.345,134.37,134.16,134.16,332800000.0
2009-02-06 10:40:00,134.17,134.19,134.11,134.14,462800000.0
2009-02-06 10:41:00,134.12,134.135,134.055,134.06,328000000.0
2009-02-06 10:42:00,134.065,134.12,134.03,134.115,388800000.0
2009-02-06 10:43:00,134.115,134.22,134.09,134.095,370000000.0
2009-02-06 10:44:00,134.11,134.16,134.1,134.1,344000000.0
2009-02-06 10:45:00,134.1,134.1,134.01,134.075,248000000.0
2009-02-06 10:46:00,134.08,134.185,134.025,134.185,523200000.0
2009-02-06 10:47:00,134.18,134.22,134.145,134.165,508800000.0
2009-02-06 10:48:00,134.165,134.175,134.115,134.155,323200000.0
2009-02-06 10:49:00,134.155,134.225,134.145,134.225,365600000.0
2009-02-06 10:50:00,134.245,134.26,134.165,134.165,386400000.0
2009-02-06 10:51:00,134.165,134.185,134.015,134.065,488800000.0
2009-02-06 10:52:00,134.08,134.08,133.975,134.0,370400000.0
2009-02-06 10:53:00,133.995,134.045,133.985,134.035,378400000.0
2009-02-06 10:54:00,134.045,134.23,134.045,134.22,342400000.0
2009-02-06 10:55:00,134.21,134.25,134.185,134.205,454400000.0
2009-02-06 10:56:00,134.195,134.29,134.195,134.25,354800000.0
2009-02-06 10:57:00,134.25,134.47,134.25,134.415,402000000.0
2009-02-06 10:58:00,134.415,134.46,134.355,134.415,418400000.0
2009-02-06 10:59:00,134.415,134.415,134.34,134.405,364800000.0
2009-02-06 11:00:00,134.41,134.435,134.39,134.405,504000000.0
2009-02-06 11:01:00,134.41,134.41,134.32,134.32,376800000.0
2009-02-06 11:02:00,134.32,134.405,134.32,134.365,279200000.0
2009-02-06 11:03:00,134.365,134.395,134.355,134.395,308800000.0
2009-02-06 11:04:00,134.395,134.56,134.375,134.515,383200000.0
2009-02-06 11:05:00,134.515,134.66,134.5,134.625,339200000.0
2009-02-06 11:06:00,134.625,134.665,134.62,134.62,420800000.0
2009-02-06 11:07:00,134.635,134.71,134.625,134.705,310400000.0
2009-02-06 11:08:00,134.715,134.725,134.66,134.725,310400000.0
2009-02-06 11:09:00,134.7,134.74,134.65,134.725,392800000.0
2009-02-06 11:10:00,134.725,134.725,134.655,134.67,275200000.0
2009-02-06 11:11:00,134.665,134.695,134.645,134.685,220800000.0
2009-02-06 11:12:00,134.685,134.735,134.615,134.685,426800000.0
2009-02-06 11:13:00,134.685,134.715,134.645,134.695,242000000.0
2009-02-06 11:14:00,134.71,134.73,134.68,134.68,348800000.0
2009-02-06 11:15:00,134.68,134.695,134.65,134.685,376800000.0
2009-02-06 11:16:00,134.66,134.665,134.555,134.57,398400000.0
2009-02-06 11:17:00,134.575,134.66,134.545,134.61,349200000.0
2009-02-06 11:18:00,134.61,134.65,134.585,134.635,324800000.0
2009-02-06 11:19:00,134.635,134.66,134.535,134.575,318400000.0
2009-02-06 11:20:00,134.57,134.575,134.475,134.48,285600000.0
2009-02-06 11:21:00,134.49,134.505,134.445,134.47,362400000.0
2009-02-06 11:22:00,134.475,134.485,134.33,134.345,343200000.0
2009-02-06 11:23:00,134.345,134.385,134.285,134.35,301200000.0
2009-02-06 11:24:00,134.35,134.35,134.225,134.225,392000000.0
2009-02-06 11:25:00,134.24,134.24,134.13,134.24,265600000.0
2009-02-06 11:26:00,134.245,134.285,134.105,134.13,311600000.0
2009-02-06 11:27:00,134.13,134.17,134.03,134.04,335200000.0
2009-02-06 11:28:00,134.04,134.095,134.02,134.06,316000000.0
2009-02-06 11:29:00,134.055,134.065,133.905,133.91,305600000.0
2009-02-06 11:30:00,133.895,133.955,133.745,133.79,420400000.0
2009-02-06 11:31:00,133.79,133.895,133.755,133.87,503599999.0
2009-02-06 11:32:00,133.875,133.875,133.73,133.815,361600000.0
2009-02-06 11:33:00,133.815,133.83,133.74,133.74,440000000.0
2009-02-06 11:34:00,133.77,133.945,133.745,133.92,377600000.0
2009-02-06 11:35:00,133.925,134.0,133.915,133.98,274400000.0
2009-02-06 11:36:00,133.965,134.17,133.95,134.16,282800000.0
2009-02-06 11:37:00,134.16,134.19,134.08,134.12,235200000.0
2009-02-06 11:38:00,134.11,134.22,134.035,134.065,308400000.0
2009-02-06 11:39:00,134.065,134.125,134.05,134.12,241000000.0
2009-02-06 11:40:00,134.135,134.215,134.11,134.19,231200000.0
2009-02-06 11:41:00,134.175,134.31,134.165,134.27,227200000.0
2009-02-06 11:42:00,134.27,134.27,134.15,134.155,311200000.0
2009-02-06 11:43:00,134.155,134.18,134.085,134.085,380000000.0
2009-02-06 11:44:00,134.1,134.19,134.09,134.13,307200000.0
2009-02-06 11:45:00,134.125,134.175,134.095,134.16,318400000.0
2009-02-06 11:46:00,134.16,134.205,134.155,134.16,263200000.0
2009-02-06 11:47:00,134.16,134.18,134.115,134.17,310400000.0
2009-02-06 11:48:00,134.17,134.26,134.155,134.255,481600000.0
2009-02-06 11:49:00,134.255,134.255,134.175,134.215,442800000.0
2009-02-06 11:50:00,134.23,134.26,134.17,134.185,400800000.0
2009-02-06 11:51:00,134.185,134.195,134.115,134.135,428000000.0
2009-02-06 11:52:00,134.15,134.2,134.13,134.13,418400000.0
2009-02-06 11:53:00,134.09,134.12,134.085,134.105,336000000.0
2009-02-06 11:54:00,134.11,134.11,134.03,134.095,294400000.0
2009-02-06 11:55:00,134.1,134.125,134.075,134.1,285600000.0
2009-02-06 11:56:00,134.105,134.115,134.03,134.095,250400000.0
2009-02-06 11:57:00,134.095,134.185,134.09,134.125,278400000.0
2009-02-06 11:58:00,134.125,134.175,134.115,134.16,272000000.0
2009-02-06 11:59:00,134.175,134.22,134.135,134.2,315200000.0
2009-02-06 12:00:00,134.2,134.325,134.2,134.315,273600000.0
2009-02-06 12:01:00,134.32,134.375,134.305,134.37,340800000.0
2009-02-06 12:02:00,134.37,134.39,134.295,134.315,428800000.0
2009-02-06 12:03:00,134.315,134.34,134.28,134.315,275200000.0
2009-02-06 12:04:00,134.325,134.395,134.205,134.23,428000000.0
2009-02-06 12:05:00,134.22,134.355,134.22,134.31,373600000.0
2009-02-06 12:06:00,134.31,134.335,134.275,134.285,313600000.0
2009-02-06 12:07:00,134.29,134.3,134.23,134.265,238400000.0
2009-02-06 12:08:00,134.265,134.275,134.21,134.24,368000000.0
2009-02-06 12:09:00,134.235,134.35,134.22,134.31,412800000.0
2009-02-06 12:10:00,134.315,134.325,134.255,134.3,396800000.0
2009-02-06 12:11:00,134.305,134.33,134.225,134.24,381600000.0
2009-02-06 12:12:00,134.24,134.25,134.15,134.18,332000000.0
2009-02-06 12:13:00,134.18,134.18,134.105,134.125,474999999.0
2009-02-06 12:14:00,134.14,134.265,134.14,134.245,348200000.0
2009-02-06 12:15:00,134.21,134.27,134.21,134.26,288800000.0
2009-02-06 12:16:00,134.255,134.325,134.235,134.285,240000000.0
2009-02-06 12:17:00,134.305,134.335,134.285,134.32,354000000.0
2009-02-06 12:18:00,134.32,134.32,134.205,134.205,221600000.0
2009-02-06 12:19:00,134.2,134.26,134.185,134.185,346400000.0
2009-02-06 12:20:00,134.185,134.23,134.165,134.215,381200000.0
2009-02-06 12:21:00,134.215,134.29,134.175,134.275,373600000.0
2009-02-06 12:22:00,134.275,134.335,134.275,134.285,296800000.0
2009-02-06 12:23:00,134.28,134.335,134.26,134.26,373600000.0
2009-02-06 12:24:00,134.245,134.275,134.15,134.15,352800000.0
2009-02-06 12:25:00,134.16,134.245,134.15,134.18,391600000.0
2009-02-06 12:26:00,134.185,134.3,134.185,134.3,421200000.0
2009-02-06 12:27:00,134.3,134.36,134.25,134.36,260800000.0
2009-02-06 12:28:00,134.355,134.38,134.275,134.275,265600000.0
2009-02-06 12:29:00,134.275,134.365,134.275,134.35,103200000.0
2009-02-06 12:30:00,134.345,134.365,134.295,134.305,193600000.0
2009-02-06 12:31:00,134.3,134.375,134.29,134.33,369200000.0
2009-02-06 12:32:00,134.34,134.365,134.305,134.33,241600000.0
2009-02-06 12:33:00,134.335,134.4,134.295,134.325,235600000.0
2009-02-06 12:34:00,134.33,134.34,134.27,134.27,164800000.0
2009-02-06 12:35:00,134.27,134.295,134.225,134.24,300000000.0
2009-02-06 12:36:00,134.24,134.41,134.225,134.405,366000000.0
2009-02-06 12:37:00,134.405,134.435,134.365,134.43,253600000.0
2009-02-06 12:38:00,134.43,134.475,134.42,134.43,399200000.0
2009-02-06 12:39:00,134.43,134.445,134.285,134.34,344000000.0
2009-02-06 12:40:00,134.34,134.44,134.34,134.44,192800000.0
2009-02-06 12:41:00,134.44,134.44,134.395,134.415,160000000.0
2009-02-06 12:42:00,134.415,134.46,134.39,134.43,181600000.0
2009-02-06 12:43:00,134.42,134.44,134.245,134.245,292800000.0
2009-02-06 12:44:00,134.24,134.305,134.24,134.28,304200000.0
2009-02-06 12:45:00,134.29,134.32,134.195,134.2,326400000.0
2009-02-06 12:46:00,134.185,134.185,133.985,134.02,528000000.0
2009-02-06 12:47:00,134.015,134.06,133.935,133.97,401600000.0
2009-02-06 12:48:00,133.97,133.985,133.885,133.9,365600000.0
2009-02-06 12:49:00,133.895,133.91,133.855,133.86,390400000.0
2009-02-06 12:50:00,133.875,133.89,133.845,133.89,446399999.0
2009-02-06 12:51:00,133.89,133.92,133.855,133.92,237600000.0
2009-02-06 12:52:00,133.91,133.91,133.85,133.89,200000000.0
2009-02-06 12:53:00,133.89,133.89,133.835,133.855,121600000.0
2009-02-06 12:54:00,133.855,133.855,133.635,133.675,294000001.0
2009-02-06 12:55:00,133.675,133.675,133.505,133.58,429800000.0
2009-02-06 12:56:00,133.58,133.595,133.54,133.57,231400000.0
2009-02-06 12:57:00,133.575,133.615,133.56,133.615,113600000.0
2009-02-06 12:58:00,133.59,133.6,133.535,133.54,201600000.0
2009-02-06 12:59:00,133.55,133.56,133.515,133.52,328400000.0
2009-02-06 13:00:00,133.515,133.605,133.485,133.59,408799999.0
2009-02-06 13:01:00,133.585,133.62,133.575,133.575,134800000.0
2009-02-06 13:02:00,133.58,133.605,133.535,133.56,150400000.0
2009-02-06 13:03:00,133.555,133.57,133.41,133.465,318000000.0
2009-02-06 13:04:00,133.465,133.495,133.44,133.48,292000000.0
2009-02-06 13:05:00,133.48,133.535,133.445,133.51,216000000.0
2009-02-06 13:06:00,133.51,133.605,133.51,133.59,214400000.0
2009-02-06 13:07:00,133.585,133.61,133.555,133.565,272000000.0
2009-02-06 13:08:00,133.565,133.605,133.535,133.565,239200000.0
2009-02-06 13:09:00,133.565,133.58,133.52,133.58,215400000.0
2009-02-06 13:10:00,133.595,133.655,133.585,133.61,227200000.0
2009-02-06 13:11:00,133.63,133.63,133.57,133.61,242400000.0
2009-02-06 13:12:00,133.62,133.73,133.62,133.69,216800000.0
2009-02-06 13:13:00,133.67,133.7,133.635,133.65,193600000.0
2009-02-06 13:14:00,133.635,133.64,133.585,133.62,308000000.0
2009-02-06 13:15:00,133.615,133.68,133.61,133.675,263200000.0
2009-02-06 13:16:00,133.675,133.695,133.615,133.635,95200000.0
2009-02-06 13:17:00,133.635,133.74,133.635,133.69,315200000.0
2009-02-06 13:18:00,133.69,133.705,133.645,133.645,218400000.0
2009-02-06 13:19:00,133.65,133.675,133.645,133.675,70400000.0
2009-02-06 13:20:00,133.69,133.705,133.65,133.68,272800000.0
2009-02-06 13:21:00,133.675,133.695,133.645,133.69,132000000.0
2009-02-06 13:22:00,133.705,133.72,133.695,133.705,35200000.0
2009-02-06 13:23:00,133.705,133.765,133.695,133.765,95200000.0
2009-02-06 13:24:00,133.77,133.805,133.755,133.78,120800000.0
2009-02-06 13:25:00,133.775,133.795,133.755,133.775,42400000.0
2009-02-06 13:26:00,133.785,133.785,133.75,133.75,46400000.0
2009-02-06 13:27:00,133.755,133.76,133.685,133.76,179600000.0
2009-02-06 13:28:00,133.745,133.78,133.715,133.78,243200000.0
2009-02-06 13:29:00,133.78,133.805,133.775,133.795,137600000.0
2009-02-06 13:30:00,133.795,133.8,133.65,133.685,109600000.0
2009-02-06 13:31:00,133.675,133.68,133.57,133.585,309600000.0
2009-02-06 13:32:00,133.6,133.69,133.585,133.64,344800000.0
2009-02-06 13:33:00,133.64,133.65,133.56,133.625,278400000.0
2009-02-06 13:34:00,133.62,133.68,133.62,133.665,237600000.0
2009-02-06 13:35:00,133.665,133.67,133.53,133.535,302400000.0
2009-02-06 13:36:00,133.54,133.63,133.54,133.62,318000001.0
2009-02-06 13:37:00,133.62,133.655,133.615,133.655,288000000.0
2009-02-06 13:38:00,133.655,133.675,133.615,133.63,212000000.0
2009-02-06 13:39:00,133.605,133.635,133.575,133.585,136000000.0
2009-02-06 13:40:00,133.585,133.62,133.585,133.605,242400000.0
2009-02-06 13:41:00,133.615,133.655,133.605,133.615,172000000.0
2009-02-06 13:42:00,133.605,133.61,133.56,133.565,219200000.0
2009-02-06 13:43:00,133.57,133.58,133.535,133.535,161600000.0
2009-02-06 13:44:00,133.545,133.555,133.505,133.53,310800000.0
2009-02-06 13:45:00,133.535,133.535,133.475,133.515,176000000.0
2009-02-06 13:46:00,133.525,133.555,133.49,133.515,265600000.0
2009-02-06 13:47:00,133.515,133.56,133.505,133.53,374400000.0
2009-02-06 13:48:00,133.53,133.555,133.52,133.525,188800000.0
2009-02-06 13:49:00,133.535,133.725,133.525,133.635,276800000.0
2009-02-06 13:50:00,133.635,133.655,133.56,133.655,132000000.0
2009-02-06 13:51:00,133.655,133.655,133.605,133.645,194400000.0
2009-02-06 13:52:00,133.645,133.655,133.55,133.605,268800000.0
2009-02-06 13:53:00,133.59,133.615,133.57,133.585,234400000.0
2009-02-06 13:54:00,133.585,133.595,133.515,133.52,227200000.0
2009-02-06 13:55:00,133.52,133.545,133.52,133.54,128000000.0
2009-02-06 13:56:00,133.54,133.62,133.52,133.585,156000000.0
2009-02-06 13:57:00,133.585,133.615,133.525,133.565,229600000.0
2009-02-06 13:58:00,133.57,133.595,133.49,133.52,282400000.0
2009-02-06 13:59:00,133.52,133.565,133.515,133.515,375600000.0
2009-02-06 14:00:00,133.525,133.54,133.465,133.49,332800000.0
2009-02-06 14:01:00,133.495,133.575,133.485,133.555,237000000.0
2009-02-06 14:02:00,133.545,133.655,133.545,133.655,241600000.0
2009-02-06 14:03:00,133.645,133.66,133.56,133.66,220800000.0
2009-02-06 14:04:00,133.625,133.655,133.59,133.63,222400000.0
2009-02-06 14:05:00,133.63,133.63,133.41,133.435,257600000.0
2009-02-06 14:06:00,133.43,133.46,133.385,133.4,233600000.0
2009-02-06 14:07:00,133.395,133.44,133.385,133.435,163200000.0
2009-02-06 14:08:00,133.435,133.44,133.345,133.395,239200000.0
2009-02-06 14:09:00,133.395,133.445,133.38,133.435,254400000.0
2009-02-06 14:10:00,133.46,133.46,133.42,133.43,144800000.0
2009-02-06 14:11:00,133.435,133.555,133.4,133.53,223200000.0
2009-02-06 14:12:00,133.54,133.585,133.505,133.535,265800000.0
2009-02-06 14:13:00,133.54,133.65,133.53,133.63,183200000.0
2009-02-06 14:14:00,133.615,133.655,133.615,133.64,100800000.0
2009-02-06 14:15:00,133.64,133.66,133.64,133.65,36800000.0
2009-02-06 14:16:00,133.645,133.65,133.6,133.65,142600000.0
2009-02-06 14:17:00,133.675,133.73,133.645,133.685,455200000.0
2009-02-06 14:18:00,133.685,133.71,133.625,133.66,238400000.0
2009-02-06 14:19:00,133.66,133.66,133.645,133.645,64000000.0
2009-02-06 14:20:00,133.645,133.69,133.64,133.69,219200000.0
2009-02-06 14:21:00,133.685,133.72,133.635,133.635,161600000.0
2009-02-06 14:22:00,133.625,133.655,133.59,133.63,274400000.0
2009-02-06 14:23:00,133.625,133.63,133.61,133.615,134800000.0
2009-02-06 14:24:00,133.61,133.655,133.6,133.615,192000000.0
2009-02-06 14:25:00,133.61,133.635,133.61,133.615,72000000.0
2009-02-06 14:26:00,133.655,133.66,133.57,133.58,94400000.0
2009-02-06 14:27:00,133.585,133.585,133.535,133.565,179600000.0
2009-02-06 14:28:00,133.555,133.575,133.535,133.565,110800000.0
2009-02-06 14:29:00,133.565,133.59,133.55,133.56,70400000.0
2009-02-06 14:30:00,133.56,133.565,133.555,133.56,52800000.0
2009-02-06 14:31:00,133.56,133.595,133.56,133.575,118800000.0
2009-02-06 14:32:00,133.575,133.59,133.545,133.545,129600000.0
2009-02-06 14:33:00,133.55,133.585,133.505,133.58,188000000.0
2009-02-06 14:34:00,133.58,133.605,133.555,133.56,237200000.0
2009-02-06 14:35:00,133.565,133.605,133.555,133.595,124800000.0
2009-02-06 14:36:00,133.57,133.605,133.47,133.5,310800000.0
2009-02-06 14:37:00,133.5,133.505,133.385,133.4,244800000.0
2009-02-06 14:38:00,133.415,133.52,133.41,133.415,362000000.0
2009-02-06 14:39:00,133.425,133.535,133.41,133.515,333600000.0
2009-02-06 14:40:00,133.525,133.65,133.515,133.62,348800000.0
2009-02-06 14:41:00,133.625,133.67,133.615,133.635,188000000.0
2009-02-06 14:42:00,133.635,133.645,133.605,133.61,156800000.0
2009-02-06 14:43:00,133.615,133.655,133.6,133.65,160800000.0
2009-02-06 14:44:00,133.645,133.68,133.625,133.65,163200000.0
2009-02-06 14:45:00,133.655,133.655,133.565,133.59,189600000.0
2009-02-06 14:46:00,133.6,133.62,133.595,133.595,168000000.0
2009-02-06 14:47:00,133.6,133.655,133.595,133.605,179600000.0
2009-02-06 14:48:00,133.605,133.735,133.58,133.73,201200000.0
2009-02-06 14:49:00,133.705,133.74,133.705,133.73,139600000.0
2009-02-06 14:50:00,133.735,133.755,133.68,133.68,152400000.0
2009-02-06 14:51:00,133.685,133.74,133.65,133.735,141200000.0
2009-02-06 14:52:00,133.74,133.835,133.74,133.785,258400000.0
2009-02-06 14:53:00,133.775,133.79,133.7,133.77,232400000.0
2009-02-06 14:54:00,133.77,133.775,133.685,133.71,217600000.0
2009-02-06 14:55:00,133.705,133.765,133.66,133.685,410800000.0
2009-02-06 14:56:00,133.685,133.715,133.65,133.68,232400000.0
2009-02-06 14:57:00,133.68,133.69,133.635,133.69,177600000.0
2009-02-06 14:58:00,133.69,133.705,133.66,133.685,41600000.0
2009-02-06 14:59:00,133.685,133.705,133.65,133.68,45800000.0
2009-02-06 15:00:00,133.68,133.76,133.66,133.76,120000000.0
2009-02-06 15:01:00,133.76,133.87,133.745,133.87,148200000.0
2009-02-06 15:02:00,133.86,133.89,133.785,133.805,150400000.0
2009-02-06 15:03:00,133.8,133.845,133.71,133.775,248400000.0
2009-02-06 15:04:00,133.79,133.835,133.77,133.805,172800000.0
2009-02-06 15:05:00,133.815,133.86,133.805,133.86,201600000.0
2009-02-06 15:06:00,133.86,133.875,133.84,133.87,107200000.0
2009-02-06 15:07:00,133.875,133.96,133.835,133.905,212800000.0
2009-02-06 15:08:00,133.89,134.045,133.885,134.005,191200000.0
2009-02-06 15:09:00,134.01,134.02,133.92,133.925,207200000.0
2009-02-06 15:10:00,133.93,133.96,133.9,133.94,199600000.0
2009-02-06 15:11:00,133.955,134.02,133.945,133.99,148200000.0
2009-02-06 15:12:00,133.985,133.99,133.945,133.96,124000000.0
2009-02-06 15:13:00,133.945,134.015,133.945,134.01,152000000.0
2009-02-06 15:14:00,134.005,134.045,133.92,133.99,233600000.0
2009-02-06 15:15:00,133.99,133.99,133.925,133.93,270400000.0
2009-02-06 15:16:00,133.915,133.955,133.865,133.95,230400000.0
2009-02-06 15:17:00,133.95,133.975,133.92,133.955,167200000.0
2009-02-06 15:18:00,133.945,134.06,133.945,134.06,368000000.0
2009-02-06 15:19:00,134.07,134.17,134.04,134.17,361200000.0
2009-02-06 15:20:00,134.17,134.175,134.055,134.125,431400000.0
2009-02-06 15:21:00,134.125,134.125,133.955,133.975,296400000.0
2009-02-06 15:22:00,133.97,134.01,133.955,133.975,307600000.0
2009-02-06 15:23:00,133.975,134.0,133.955,133.995,247199999.0
2009-02-06 15:24:00,133.99,134.03,133.945,134.015,491799999.0
2009-02-06 15:25:00,134.02,134.125,134.015,134.125,216800000.0
2009-02-06 15:26:00,134.12,134.24,134.115,134.18,289600000.0
2009-02-06 15:27:00,134.19,134.21,134.06,134.1,500800000.0
2009-02-06 15:28:00,134.095,134.16,133.965,133.97,380400000.0
2009-02-06 15:29:00,133.97,134.162,133.85,134.067,356400000.0
2009-02-06 15:30:00,133.865,134.11,133.68,133.985,274400000.0
2009-02-06 15:31:00,133.985,134.375,133.945,134.285,324400000.0
2009-02-06 15:32:00,134.3,134.485,134.195,134.485,327600000.0
2009-02-06 15:33:00,134.485,134.545,134.385,134.445,315200000.0
2009-02-06 15:34:00,134.445,134.675,134.445,134.575,313800000.0
2009-02-06 15:35:00,134.56,134.67,134.485,134.55,345600000.0
2009-02-06 15:36:00,134.535,134.645,134.39,134.595,294600000.0
2009-02-06 15:37:00,134.595,134.71,134.555,134.7,334400000.0
2009-02-06 15:38:00,134.7,134.72,134.535,134.555,303200000.0
2009-02-06 15:39:00,134.555,134.555,134.43,134.43,320800000.0
2009-02-06 15:40:00,134.41,134.41,134.12,134.255,334000000.0
2009-02-06 15:41:00,134.24,134.255,134.035,134.07,303200000.0
2009-02-06 15:42:00,134.075,134.075,133.69,133.75,275800000.0
2009-02-06 15:43:00,133.71,133.795,133.68,133.77,200600000.0
2009-02-06 15:44:00,133.78,133.965,133.745,133.92,226800000.0
2009-02-06 15:45:00,133.92,133.995,133.69,133.705,248400000.0
2009-02-06 15:46:00,133.695,133.855,133.695,133.725,304400000.0
2009-02-06 15:47:00,133.725,133.835,133.68,133.755,349600000.0
2009-02-06 15:48:00,133.755,133.865,133.725,133.835,341600000.0
2009-02-06 15:49:00,133.85,134.015,133.755,134.015,322400000.0
2009-02-06 15:50:00,133.98,134.345,133.98,134.34,315200000.0
2009-02-06 15:51:00,134.345,134.435,134.265,134.425,296800000.0
2009-02-06 15:52:00,134.435,134.66,134.43,134.605,380800000.0
2009-02-06 15:53:00,134.615,134.65,134.43,134.455,370400000.0
2009-02-06 15:54:00,134.465,134.465,134.325,134.345,348000000.0
2009-02-06 15:55:00,134.32,134.33,134.215,134.235,358600000.0
2009-02-06 15:56:00,134.235,134.5,134.235,134.44,332400000.0
2009-02-06 15:57:00,134.44,134.62,134.41,134.605,290400000.0
2009-02-06 15:58:00,134.595,134.66,134.52,134.59,285800000.0
2009-02-06 15:59:00,134.57,134.59,134.435,134.495,264200000.0
2009-02-06 16:00:00,134.51,134.715,134.5,134.685,251200000.0
2009-02-06 16:01:00,134.675,134.71,134.545,134.685,322400000.0
2009-02-06 16:02:00,134.675,134.805,134.665,134.675,300000000.0
2009-02-06 16:03:00,134.68,134.83,134.62,134.66,329600000.0
2009-02-06 16:04:00,134.655,134.865,134.655,134.75,358400000.0
2009-02-06 16:05:00,134.75,134.865,134.725,134.865,294400000.0
2009-02-06 16:06:00,134.86,134.86,134.72,134.72,292800000.0
2009-02-06 16:07:00,134.72,134.72,134.465,134.47,214800000.0
2009-02-06 16:08:00,134.465,134.53,134.365,134.395,184600000.0
2009-02-06 16:09:00,134.405,134.42,134.18,134.195,244400000.0
2009-02-06 16:10:00,134.195,134.195,133.885,134.025,370800000.0
2009-02-06 16:11:00,134.04,134.255,134.035,134.25,267200000.0
2009-02-06 16:12:00,134.25,134.335,134.21,134.24,240000000.0
2009-02-06 16:13:00,134.23,134.24,134.085,134.09,224000000.0
2009-02-06 16:14:00,134.095,134.235,134.09,134.2,295200000.0
2009-02-06 16:15:00,134.205,134.21,134.145,134.195,252000000.0
2009-02-06 16:16:00,134.205,134.25,134.105,134.2,268800000.0
2009-02-06 16:17:00,134.22,134.26,134.09,134.095,193600000.0
2009-02-06 16:18:00,134.11,134.195,134.04,134.06,278400000.0
2009-02-06 16:19:00,134.03,134.125,133.975,134.1,267400000.0
2009-02-06 16:20:00,134.1,134.145,133.99,134.045,201600000.0
2009-02-06 16:21:00,134.005,134.185,134.005,134.18,198400000.0
2009-02-06 16:22:00,134.18,134.19,134.1,134.165,206400000.0
2009-02-06 16:23:00,134.16,134.235,134.135,134.205,198400000.0
2009-02-06 16:24:00,134.165,134.225,134.115,134.12,251200000.0
2009-02-06 16:25:00,134.125,134.175,134.085,134.09,243200000.0
2009-02-06 16:26:00,134.085,134.17,134.08,134.145,257600000.0
2009-02-06 16:27:00,134.135,134.21,134.115,134.175,258400000.0
2009-02-06 16:28:00,134.175,134.18,134.02,134.1,314200000.0
2009-02-06 16:29:00,134.095,134.15,134.055,134.115,317600000.0
2009-02-06 16:30:00,134.115,134.34,134.095,134.335,322400000.0
2009-02-06 16:31:00,134.325,134.33,134.11,134.155,304400000.0
2009-02-06 16:32:00,134.165,134.235,134.07,134.19,242400000.0
2009-02-06 16:33:00,134.2,134.265,134.195,134.265,203600000.0
2009-02-06 16:34:00,134.265,134.375,134.175,134.36,257800000.0
2009-02-06 16:35:00,134.36,134.36,134.24,134.31,299200000.0
2009-02-06 16:36:00,134.325,134.57,134.325,134.525,246900000.0
2009-02-06 16:37:00,134.53,134.57,134.365,134.395,266600000.0
2009-02-06 16:38:00,134.39,134.57,134.37,134.56,265200000.0
2009-02-06 16:39:00,134.57,134.6,134.405,134.43,331999999.0
2009-02-06 16:40:00,134.415,134.575,134.355,134.575,268200000.0
2009-02-06 16:41:00,134.575,134.645,134.48,134.525,257200000.0
2009-02-06 16:42:00,134.51,134.555,134.39,134.455,260000000.0
2009-02-06 16:43:00,134.465,134.495,134.32,134.36,240000000.0
2009-02-06 16:44:00,134.36,134.595,134.35,134.54,276800000.0
2009-02-06 16:45:00,134.525,134.73,134.525,134.655,326400000.0
2009-02-06 16:46:00,134.655,134.685,134.6,134.635,203200000.0
2009-02-06 16:47:00,134.635,134.65,134.515,134.53,211200000.0
2009-02-06 16:48:00,134.545,134.655,134.545,134.61,276000000.0
2009-02-06 16:49:00,134.62,134.635,134.52,134.54,307200000.0
2009-02-06 16:50:00,134.54,134.635,134.525,134.575,365599999.0
2009-02-06 16:51:00,134.585,134.61,134.545,134.57,275600000.0
2009-02-06 16:52:00,134.56,134.605,134.485,134.515,258400000.0
2009-02-06 16:53:00,134.51,134.575,134.455,134.49,312800000.0
2009-02-06 16:54:00,134.49,134.64,134.455,134.635,343200000.0
2009-02-06 16:55:00,134.635,134.685,134.6,134.615,169400000.0
2009-02-06 16:56:00,134.63,134.745,134.625,134.74,359600001.0
2009-02-06 16:57:00,134.745,134.75,134.605,134.75,404399999.0
2009-02-06 16:58:00,134.74,134.825,134.715,134.72,329600000.0
2009-02-06 16:59:00,134.715,134.73,134.68,134.72,303200000.0
2009-02-06 17:00:00,134.72,134.83,134.695,134.82,349600000.0
2009-02-06 17:01:00,134.85,134.855,134.745,134.855,234600000.0
2009-02-06 17:02:00,134.84,134.89,134.75,134.76,337600000.0
2009-02-06 17:03:00,134.755,134.775,134.64,134.675,354400000.0
2009-02-06 17:04:00,134.675,134.725,134.63,134.705,259200000.0
2009-02-06 17:05:00,134.695,134.755,134.675,134.755,231200000.0
2009-02-06 17:06:00,134.745,134.755,134.62,134.635,284800000.0
2009-02-06 17:07:00,134.635,134.695,134.61,134.665,271200000.0
2009-02-06 17:08:00,134.68,134.755,134.675,134.74,256000000.0
2009-02-06 17:09:00,134.73,134.825,134.73,134.765,303200000.0
2009-02-06 17:10:00,134.78,134.92,134.76,134.875,245600000.0
2009-02-06 17:11:00,134.87,135.055,134.86,135.025,273600000.0
2009-02-06 17:12:00,135.025,135.05,134.97,135.015,392800000.0
2009-02-06 17:13:00,135.03,135.115,134.99,135.115,381000000.0
2009-02-06 17:14:00,135.12,135.175,135.08,135.15,318400000.0
2009-02-06 17:15:00,135.15,135.18,135.075,135.125,282000000.0
2009-02-06 17:16:00,135.125,135.135,134.905,134.95,286400000.0
2009-02-06 17:17:00,134.965,135.11,134.935,135.01,283200000.0
2009-02-06 17:18:00,135.015,135.105,134.96,135.105,279200000.0
2009-02-06 17:19:00,135.11,135.115,134.975,134.99,348800000.0
2009-02-06 17:20:00,134.985,135.05,134.885,135.005,266800000.0
2009-02-06 17:21:00,134.995,135.005,134.83,134.83,212600000.0
2009-02-06 17:22:00,134.83,134.83,134.605,134.62,293200000.0
2009-02-06 17:23:00,134.62,134.825,134.59,134.79,284800000.0
2009-02-06 17:24:00,134.8,134.84,134.74,134.745,291200000.0
2009-02-06 17:25:00,134.75,134.825,134.735,134.805,274400000.0
2009-02-06 17:26:00,134.81,134.93,134.77,134.93,294400000.0
2009-02-06 17:27:00,134.94,134.985,134.885,134.92,300000000.0
2009-02-06 17:28:00,134.92,134.93,134.795,134.84,285600000.0
2009-02-06 17:29:00,134.84,134.985,134.84,134.915,361200000.0
2009-02-06 17:30:00,134.92,135.0,134.885,134.965,276000000.0
2009-02-06 17:31:00,134.955,135.005,134.815,134.885,315200000.0
2009-02-06 17:32:00,134.88,135.0,134.86,135.0,324800000.0
2009-02-06 17:33:00,135.01,135.01,134.925,134.925,262400000.0
2009-02-06 17:34:00,134.92,134.945,134.88,134.94,240000000.0
2009-02-06 17:35:00,134.93,134.96,134.84,134.925,165600000.0
2009-02-06 17:36:00,134.92,134.975,134.875,134.97,332000000.0
2009-02-06 17:37:00,134.975,135.015,134.92,134.935,324800000.0
2009-02-06 17:38:00,134.925,134.98,134.905,134.94,299999999.0
2009-02-06 17:39:00,134.94,135.1,134.94,134.965,325600000.0
2009-02-06 17:40:00,134.955,135.015,134.91,134.95,229600000.0
2009-02-06 17:41:00,134.95,134.96,134.83,134.925,225800000.0
2009-02-06 17:42:00,134.915,134.92,134.715,134.82,209500000.0
2009-02-06 17:43:00,134.835,134.865,134.78,134.805,208800000.0
2009-02-06 17:44:00,134.805,134.945,134.8,134.835,199400000.0
2009-02-06 17:45:00,134.845,134.975,134.845,134.865,156000000.0
2009-02-06 17:46:00,134.885,134.925,134.87,134.915,292400000.0
2009-02-06 17:47:00,134.915,134.97,134.83,134.895,358600000.0
2009-02-06 17:48:00,134.895,135.0,134.88,134.995,264800000.0
2009-02-06 17:49:00,134.995,135.01,134.94,134.965,306400000.0
2009-02-06 17:50:00,134.97,135.025,134.935,135.005,262400000.0
2009-02-06 17:51:00,134.995,134.995,134.85,134.945,238400000.0
2009-02-06 17:52:00,134.955,135.01,134.92,134.94,239200000.0
2009-02-06 17:53:00,134.94,135.045,134.89,135.035,241600000.0
2009-02-06 17:54:00,135.03,135.09,135.02,135.045,293600000.0
2009-02-06 17:55:00,135.035,135.15,135.03,135.105,222400000.0
2009-02-06 17:56:00,135.105,135.175,135.095,135.14,273600000.0
2009-02-06 17:57:00,135.14,135.145,135.015,135.015,239200000.0
2009-02-06 17:58:00,135.015,135.06,134.985,134.985,228400000.0
2009-02-06 17:59:00,134.985,135.015,134.785,134.875,331000000.0
2009-02-06 18:00:00,134.875,134.98,134.875,134.965,310600000.0
2009-02-06 18:01:00,134.96,135.025,134.84,134.855,292800000.0
2009-02-06 18:02:00,134.87,134.99,134.86,134.935,312800000.0
2009-02-06 18:03:00,134.94,134.94,134.785,134.82,152600000.0
2009-02-06 18:04:00,134.825,134.86,134.78,134.79,251200000.0
2009-02-06 18:05:00,134.79,134.96,134.765,134.93,192200000.0
2009-02-06 18:06:00,134.935,135.14,134.935,135.035,297600000.0
2009-02-06 18:07:00,135.045,135.185,135.015,135.15,275200000.0
2009-02-06 18:08:00,135.15,135.15,135.03,135.06,272800000.0
2009-02-06 18:09:00,135.06,135.06,135.0,135.04,305200000.0
2009-02-06 18:10:00,135.04,135.08,134.995,135.035,266400000.0
2009-02-06 18:11:00,135.035,135.08,134.955,135.08,262400000.0
2009-02-06 18:12:00,135.09,135.15,135.025,135.06,308800000.0
2009-02-06 18:13:00,135.065,135.115,135.055,135.095,188000000.0
2009-02-06 18:14:00,135.09,135.185,135.09,135.185,305200000.0
2009-02-06 18:15:00,135.19,135.39,135.19,135.36,241600000.0
2009-02-06 18:16:00,135.365,135.72,135.365,135.72,258199999.0
2009-02-06 18:17:00,135.695,135.74,135.655,135.74,130200000.0
2009-02-06 18:18:00,135.75,135.8,135.72,135.725,158000000.0
2009-02-06 18:19:00,135.75,135.905,135.735,135.835,102000000.0
2009-02-06 18:20:00,135.835,135.865,135.68,135.715,139800000.0
2009-02-06 18:21:00,135.715,135.73,135.59,135.605,172000000.0
2009-02-06 18:22:00,135.6,135.645,135.515,135.645,181400000.0
2009-02-06 18:23:00,135.66,135.78,135.61,135.73,145400000.0
2009-02-06 18:24:00,135.72,135.72,135.54,135.66,180200000.0
2009-02-06 18:25:00,135.66,135.66,135.475,135.5,146200000.0
2009-02-06 18:26:00,135.51,135.51,135.315,135.345,120200000.0
2009-02-06 18:27:00,135.36,135.36,135.245,135.26,194000000.0
2009-02-06 18:28:00,135.265,135.38,135.18,135.355,161000000.0
2009-02-06 18:29:00,135.36,135.36,135.265,135.34,114800000.0
2009-02-06 18:30:00,135.34,135.355,135.27,135.3,65400000.0
2009-02-06 18:31:00,135.295,135.335,135.225,135.33,100000000.0
2009-02-06 18:32:00,135.33,135.37,135.28,135.29,96800000.0
2009-02-06 18:33:00,135.29,135.395,135.285,135.385,78000000.0
2009-02-06 18:34:00,135.395,135.4,135.355,135.365,74400000.0
2009-02-06 18:35:00,135.365,135.49,135.365,135.48,233400000.0
2009-02-06 18:36:00,135.48,135.51,135.445,135.5,148400000.0
2009-02-06 18:37:00,135.5,135.54,135.475,135.525,69000000.0
2009-02-06 18:38:00,135.53,135.575,135.475,135.475,95800000.0
2009-02-06 18:39:00,135.445,135.53,135.395,135.525,100600000.0
2009-02-06 18:40:00,135.53,135.59,135.52,135.585,124400000.0
2009-02-06 18:41:00,135.585,135.605,135.54,135.585,54000000.0
2009-02-06 18:42:00,135.58,135.67,135.53,135.67,82400000.0
2009-02-06 18:43:00,135.69,135.775,135.66,135.74,260800000.0
2009-02-06 18:44:00,135.725,135.765,135.685,135.74,104800000.0
2009-02-06 18:45:00,135.74,135.865,135.635,135.695,191000000.0
2009-02-06 18:46:00,135.705,135.72,135.62,135.715,111200000.0
2009-02-06 18:47:00,135.725,135.735,135.65,135.67,169600000.0
2009-02-06 18:48:00,135.645,135.735,135.645,135.72,203600000.0
2009-02-06 18:49:00,135.72,135.745,135.675,135.745,120000000.0
2009-02-06 18:50:00,135.75,135.75,135.6,135.65,129000000.0
2009-02-06 18:51:00,135.66,135.825,135.66,135.745,114000000.0
2009-02-06 18:52:00,135.745,135.77,135.715,135.75,159800000.0
2009-02-06 18:53:00,135.75,135.815,135.75,135.795,214200000.0
2009-02-06 18:54:00,135.795,135.88,135.795,135.855,315200000.0
2009-02-06 18:55:00,135.855,135.87,135.84,135.855,136800000.0
2009-02-06 18:56:00,135.855,135.89,135.84,135.865,133600000.0
2009-02-06 18:57:00,135.86,135.92,135.825,135.91,264800000.0
2009-02-06 18:58:00,135.905,135.905,135.855,135.875,246400000.0
2009-02-06 18:59:00,135.875,135.885,135.835,135.835,275200000.0
2009-02-06 19:00:00,135.835,135.84,135.635,135.635,164800000.0
2009-02-06 19:01:00,135.635,135.635,135.5,135.52,224000000.0
2009-02-06 19:02:00,135.52,135.61,135.51,135.595,100800000.0
2009-02-06 19:03:00,135.595,135.625,135.55,135.6,142400000.0
2009-02-06 19:04:00,135.6,135.64,135.56,135.59,180800000.0
2009-02-06 19:05:00,135.59,135.7,135.59,135.65,209600000.0
2009-02-06 19:06:00,135.665,135.685,135.615,135.615,246800000.0
2009-02-06 19:07:00,135.615,135.665,135.575,135.665,162600000.0
2009-02-06 19:08:00,135.665,135.665,135.57,135.61,101600000.0
2009-02-06 19:09:00,135.62,135.62,135.545,135.61,148800000.0
2009-02-06 19:10:00,135.625,135.655,135.6,135.655,148800000.0
2009-02-06 19:11:00,135.655,135.665,135.59,135.595,188800000.0
2009-02-06 19:12:00,135.6,135.6,135.48,135.515,163200000.0
2009-02-06 19:13:00,135.52,135.52,135.395,135.395,171200000.0
2009-02-06 19:14:00,135.4,135.47,135.365,135.43,177600000.0
2009-02-06 19:15:00,135.43,135.43,135.36,135.39,236000000.0
2009-02-06 19:16:00,135.415,135.415,135.355,135.36,185600000.0
2009-02-06 19:17:00,135.345,135.365,135.32,135.365,150400000.0
2009-02-06 19:18:00,135.355,135.37,135.34,135.355,204800000.0
2009-02-06 19:19:00,135.355,135.385,135.355,135.36,92800000.0
2009-02-06 19:20:00,135.355,135.385,135.355,135.38,132800000.0
2009-02-06 19:21:00,135.38,135.495,135.345,135.455,280000000.0
2009-02-06 19:22:00,135.455,135.53,135.445,135.49,166400000.0
2009-02-06 19:23:00,135.49,135.705,135.48,135.7,206600000.0
2009-02-06 19:24:00,135.71,135.735,135.67,135.67,176000000.0
2009-02-06 19:25:00,135.655,135.695,135.585,135.64,334400000.0
2009-02-06 19:26:00,135.645,135.655,135.565,135.565,172800000.0
2009-02-06 19:27:00,135.565,135.65,135.565,135.615,240000000.0
2009-02-06 19:28:00,135.62,135.7,135.615,135.615,336400000.0
2009-02-06 19:29:00,135.615,135.635,135.475,135.49,252800000.0
2009-02-06 19:30:00,135.49,135.535,135.465,135.52,183200000.0
2009-02-06 19:31:00,135.53,135.625,135.505,135.595,195200000.0
2009-02-06 19:32:00,135.595,135.605,135.51,135.51,164800000.0
2009-02-06 19:33:00,135.515,135.595,135.51,135.585,254400000.0
2009-02-06 19:34:00,135.59,135.685,135.56,135.675,297600000.0
2009-02-06 19:35:00,135.675,135.735,135.62,135.725,216800000.0
2009-02-06 19:36:00,135.735,135.84,135.72,135.84,249600000.0
2009-02-06 19:37:00,135.845,135.87,135.71,135.715,252800000.0
2009-02-06 19:38:00,135.715,135.73,135.64,135.65,179200000.0
2009-02-06 19:39:00,135.645,135.685,135.595,135.675,180800000.0
2009-02-06 19:40:00,135.675,135.735,135.635,135.72,326400000.0
2009-02-06 19:41:00,135.725,135.76,135.69,135.735,284800000.0
2009-02-06 19:42:00,135.735,135.81,135.715,135.81,259200000.0
2009-02-06 19:43:00,135.81,135.845,135.795,135.81,238400000.0
2009-02-06 19:44:00,135.81,135.84,135.745,135.745,137600000.0
2009-02-06 19:45:00,135.745,135.745,135.53,135.545,187200000.0
2009-02-06 19:46:00,135.545,135.69,135.52,135.68,395200000.0
2009-02-06 19:47:00,135.675,135.805,135.675,135.805,210000000.0
2009-02-06 19:48:00,135.81,135.89,135.795,135.845,243200000.0
2009-02-06 19:49:00,135.85,135.89,135.795,135.795,163200000.0
2009-02-06 19:50:00,135.805,135.805,135.755,135.805,176000000.0
2009-02-06 19:51:00,135.805,135.805,135.74,135.75,120000000.0
2009-02-06 19:52:00,135.75,135.76,135.715,135.76,164800000.0
2009-02-06 19:53:00,135.76,135.82,135.755,135.79,243200000.0
2009-02-06 19:54:00,135.785,135.9,135.785,135.9,190400000.0
2009-02-06 19:55:00,135.9,136.065,135.875,136.015,176000000.0
2009-02-06 19:56:00,136.02,136.095,136.0,136.095,185600000.0
2009-02-06 19:57:00,136.09,136.19,136.035,136.035,219200000.0
2009-02-06 19:58:00,136.045,136.055,135.96,135.96,195200000.0
2009-02-06 19:59:00,135.975,136.05,135.92,136.005,203200000.0
2009-02-06 20:00:00,136.0,136.005,135.915,135.925,129600000.0
2009-02-06 20:01:00,135.925,136.005,135.925,135.94,145600000.0
2009-02-06 20:02:00,135.94,135.95,135.775,135.785,246400000.0
2009-02-06 20:03:00,135.79,135.895,135.79,135.795,255400000.0
2009-02-06 20:04:00,135.795,135.87,135.79,135.84,104000000.0
2009-02-06 20:05:00,135.835,135.885,135.82,135.88,182400000.0
2009-02-06 20:06:00,135.87,135.94,135.87,135.92,123200000.0
2009-02-06 20:07:00,135.925,136.1,135.925,136.095,209600000.0
2009-02-06 20:08:00,136.095,136.14,136.085,136.115,195200000.0
2009-02-06 20:09:00,136.115,136.155,136.065,136.11,244800000.0
2009-02-06 20:10:00,136.105,136.165,136.1,136.115,228800000.0
2009-02-06 20:11:00,136.115,136.195,136.055,136.065,360000000.0
2009-02-06 20:12:00,136.06,136.15,136.055,136.15,136000000.0
2009-02-06 20:13:00,136.15,136.17,136.07,136.08,128000000.0
2009-02-06 20:14:00,136.075,136.17,136.075,136.17,185600000.0
2009-02-06 20:15:00,136.17,136.235,136.155,136.21,96000000.0
2009-02-06 20:16:00,136.205,136.23,136.13,136.145,188800000.0
2009-02-06 20:17:00,136.15,136.175,136.135,136.15,164800000.0
2009-02-06 20:18:00,136.145,136.18,136.135,136.18,81600000.0
2009-02-06 20:19:00,136.18,136.235,136.15,136.23,176000000.0
2009-02-06 20:20:00,136.235,136.25,136.185,136.205,221800000.0
2009-02-06 20:21:00,136.205,136.205,136.16,136.17,120800000.0
2009-02-06 20:22:00,136.17,136.27,136.13,136.27,207200000.0
2009-02-06 20:23:00,136.285,136.285,136.23,136.25,230400000.0
2009-02-06 20:24:00,136.25,136.25,136.23,136.235,99200000.0
2009-02-06 20:25:00,136.235,136.26,136.17,136.235,224000000.0
2009-02-06 20:26:00,136.23,136.385,136.2,136.38,184000000.0
2009-02-06 20:27:00,136.37,136.385,136.32,136.34,205600000.0
2009-02-06 20:28:00,136.35,136.365,136.335,136.35,187200000.0
2009-02-06 20:29:00,136.355,136.405,136.34,136.375,214400000.0
2009-02-06 20:30:00,136.39,136.625,136.375,136.625,176600000.0
2009-02-06 20:31:00,136.625,136.68,136.6,136.655,165800000.0
2009-02-06 20:32:00,136.645,136.655,136.625,136.625,189800000.0
2009-02-06 20:33:00,136.625,136.64,136.455,136.465,255200000.0
2009-02-06 20:34:00,136.46,136.615,136.45,136.615,203200000.0
2009-02-06 20:35:00,136.6,136.63,136.6,136.6,241600000.0
2009-02-06 20:36:00,136.6,136.64,136.55,136.58,230400000.0
2009-02-06 20:37:00,136.57,136.7,136.57,136.7,177600000.0
2009-02-06 20:38:00,136.7,136.7,136.585,136.655,306600000.0
2009-02-06 20:39:00,136.66,136.735,136.655,136.705,209600000.0
2009-02-06 20:40:00,136.705,136.71,136.6,136.6,206400000.0
2009-02-06 20:41:00,136.6,136.645,136.59,136.605,310400000.0
2009-02-06 20:42:00,136.615,136.62,136.535,136.55,174400000.0
2009-02-06 20:43:00,136.55,136.575,136.525,136.575,72000000.0
2009-02-06 20:44:00,136.565,136.585,136.535,136.57,191200000.0
2009-02-06 20:45:00,136.58,136.66,136.555,136.66,224000000.0
2009-02-06 20:46:00,136.66,136.69,136.63,136.655,204800000.0
2009-02-06 20:47:00,136.65,136.7,136.625,136.68,196800000.0
2009-02-06 20:48:00,136.685,136.775,136.66,136.69,212800000.0
2009-02-06 20:49:00,136.69,136.75,136.655,136.69,321600000.0
2009-02-06 20:50:00,136.705,136.74,136.64,136.685,265600000.0
2009-02-06 20:51:00,136.68,136.74,136.68,136.705,152000000.0
2009-02-06 20:52:00,136.705,136.715,136.58,136.665,328000000.0
2009-02-06 20:53:00,136.675,136.685,136.585,136.65,155200000.0
2009-02-06 20:54:00,136.655,136.69,136.62,136.665,174400000.0
2009-02-06 20:55:00,136.66,136.72,136.65,136.68,198400000.0
2009-02-06 20:56:00,136.68,136.68,136.61,136.66,251200000.0
2009-02-06 20:57:00,136.645,136.67,136.61,136.615,92800000.0
2009-02-06 20:58:00,136.615,136.635,136.56,136.575,328000000.0
2009-02-06 20:59:00,136.575,136.58,136.415,136.415,192000000.0
2009-02-06 21:00:00,136.415,136.42,136.285,136.295,227200000.0
2009-02-06 21:01:00,136.3,136.31,136.215,136.22,281600000.0
2009-02-06 21:02:00,136.205,136.205,136.105,136.12,214400000.0
2009-02-06 21:03:00,136.12,136.255,136.115,136.21,249600000.0
2009-02-06 21:04:00,136.21,136.31,136.185,136.3,233600000.0
2009-02-06 21:05:00,136.29,136.29,136.155,136.195,182400000.0
2009-02-06 21:06:00,136.2,136.205,136.115,136.145,192000000.0
2009-02-06 21:07:00,136.15,136.15,136.075,136.1,156800000.0
2009-02-06 21:08:00,136.1,136.105,135.975,135.975,243200000.0
2009-02-06 21:09:00,135.97,136.025,135.935,136.025,381200000.0
2009-02-06 21:10:00,136.025,136.055,135.97,135.985,260800000.0
2009-02-06 21:11:00,135.985,135.995,135.875,135.925,267200000.0
2009-02-06 21:12:00,135.925,136.065,135.895,136.06,286400000.0
2009-02-06 21:13:00,136.065,136.095,136.035,136.045,267200000.0
2009-02-06 21:14:00,136.045,136.09,135.98,136.09,257600000.0
2009-02-06 21:15:00,136.08,136.125,136.025,136.08,230800000.0
2009-02-06 21:16:00,136.055,136.07,136.015,136.015,153600000.0
2009-02-06 21:17:00,136.015,136.035,135.955,135.975,280000000.0
2009-02-06 21:18:00,135.985,135.985,135.835,135.845,256000000.0
2009-02-06 21:19:00,135.84,135.935,135.79,135.88,240000000.0
2009-02-06 21:20:00,135.88,135.89,135.81,135.825,198400000.0
2009-02-06 21:21:00,135.825,135.88,135.82,135.855,150400000.0
2009-02-06 21:22:00,135.86,135.87,135.86,135.87,78400000.0
2009-02-06 21:23:00,135.875,135.98,135.865,135.93,180800000.0
2009-02-06 21:24:00,135.94,135.99,135.925,135.95,320000000.0
2009-02-06 21:25:00,135.955,136.005,135.94,135.97,189600000.0
2009-02-06 21:26:00,135.975,135.995,135.855,135.875,248800000.0
2009-02-06 21:27:00,135.875,135.88,135.675,135.695,269600000.0
2009-02-06 21:28:00,135.685,135.71,135.645,135.695,254400000.0
2009-02-06 21:29:00,135.71,135.77,135.675,135.75,270400000.0
2009-02-06 21:30:00,135.75,135.86,135.74,135.845,307600000.0
2009-02-06 21:31:00,135.845,135.9,135.835,135.85,147200000.0
2009-02-06 21:32:00,135.855,135.895,135.845,135.855,136000000.0
2009-02-06 21:33:00,135.855,136.055,135.845,136.02,306000000.0
2009-02-06 21:34:00,136.03,136.08,136.03,136.065,238400000.0
2009-02-06 21:35:00,136.07,136.09,136.03,136.09,180800000.0
2009-02-06 21:36:00,136.09,136.09,136.005,136.04,174400000.0
2009-02-06 21:37:00,136.03,136.095,136.005,136.04,169600000.0
2009-02-06 21:38:00,136.035,136.035,135.915,135.99,212800000.0
2009-02-06 21:39:00,135.985,136.03,135.95,136.025,252000000.0
2009-02-06 21:40:00,136.025,136.12,136.015,136.115,250400000.0
2009-02-06 21:41:00,136.115,136.245,136.115,136.245,278400000.0
2009-02-06 21:42:00,136.245,136.245,136.14,136.165,235200000.0
2009-02-06 21:43:00,136.17,136.175,136.05,136.06,207400000.0
2009-02-06 21:44:00,136.07,136.09,136.02,136.025,235200000.0
2009-02-06 21:45:00,136.03,136.03,136.005,136.025,180800000.0
2009-02-06 21:46:00,136.02,136.025,135.98,136.01,174400000.0
2009-02-06 21:47:00,136.015,136.035,135.99,136.035,216000000.0
2009-02-06 21:48:00,136.02,136.065,135.995,136.005,160000000.0
2009-02-06 21:49:00,136.005,136.04,135.995,136.0,216000000.0
2009-02-06 21:50:00,136.005,136.015,135.945,135.985,219200000.0
2009-02-06 21:51:00,135.995,136.03,135.99,136.03,161600000.0
2009-02-06 21:52:00,136.04,136.115,136.015,136.095,224200000.0
2009-02-06 21:53:00,136.085,136.1,136.03,136.05,180800000.0
2009-02-06 21:54:00,136.045,136.09,136.03,136.075,220800000.0
2009-02-06 21:55:00,136.085,136.11,136.07,136.08,241600000.0
2009-02-06 21:56:00,136.085,136.115,136.065,136.115,88000000.0
2009-02-06 21:57:00,136.125,136.14,136.09,136.095,158400000.0
2009-02-06 21:58:00,136.095,136.245,136.095,136.24,241600000.0
2009-02-06 21:59:00,136.23,136.335,136.22,136.335,291200000.0
2009-02-06 22:00:00,136.335,136.335,136.225,136.25,248000000.0
2009-02-06 22:01:00,136.195,136.26,136.19,136.26,291200000.0
2009-02-06 22:02:00,136.265,136.265,136.205,136.265,121600000.0
2009-02-06 22:03:00,136.21,136.255,136.155,136.18,180800000.0
2009-02-06 22:04:00,136.18,136.195,136.1,136.1,219200000.0
2009-02-06 22:05:00,136.09,136.09,135.895,135.93,284800000.0
2009-02-06 22:06:00,135.92,135.97,135.91,135.94,176000000.0
2009-02-06 22:07:00,135.94,136.0,135.925,136.0,204800000.0
2009-02-06 22:08:00,135.985,135.995,135.89,135.915,201600000.0
2009-02-06 22:09:00,135.905,135.97,135.885,135.9,174400000.0
2009-02-06 22:10:00,135.9,135.91,135.88,135.9,169600000.0
2009-02-06 22:11:00,135.885,135.9,135.84,135.895,320000000.0
2009-02-06 22:12:00,135.895,135.93,135.885,135.925,184000000.0
2009-02-06 22:13:00,135.925,136.105,135.925,136.105,228800000.0
2009-02-06 22:14:00,136.105,136.11,136.07,136.075,140800000.0
2009-02-06 22:15:00,136.065,136.095,136.065,136.08,168000000.0
2009-02-06 22:16:00,136.075,136.095,136.055,136.06,204200000.0
2009-02-06 22:17:00,136.06,136.075,136.05,136.075,145600000.0
2009-02-06 22:18:00,136.075,136.11,136.055,136.075,235200000.0
2009-02-06 22:19:00,136.09,136.1,136.065,136.07,187200000.0
2009-02-06 22:20:00,136.07,136.085,136.045,136.08,158400000.0
2009-02-06 22:21:00,136.08,136.11,136.08,136.11,41600000.0
2009-02-06 22:22:00,136.115,136.15,136.11,136.14,176000000.0
2009-02-06 22:23:00,136.14,136.18,136.125,136.18,139200000.0
2009-02-06 22:24:00,136.175,136.185,136.17,136.17,44800000.0
2009-02-06 22:25:00,136.165,136.18,136.16,136.18,252000000.0
2009-02-06 22:26:00,136.175,136.185,136.0,136.01,401600000.0
2009-02-06 22:27:00,136.01,136.035,135.97,135.985,228800000.0
2009-02-06 22:28:00,135.99,136.2,135.95,136.135,302400000.0
2009-02-06 22:29:00,136.145,136.145,136.05,136.1,462400000.0
2009-02-06 22:30:00,136.11,136.18,136.07,136.125,439200000.0
2009-02-06 22:31:00,136.125,136.13,136.085,136.12,201600000.0
2009-02-06 22:32:00,136.12,136.125,136.025,136.055,220800000.0
2009-02-06 22:33:00,136.06,136.06,136.025,136.055,99200000.0
2009-02-06 22:34:00,136.05,136.09,136.05,136.085,48000000.0
2009-02-06 22:35:00,136.085,136.1,136.085,136.1,131200000.0
2009-02-06 22:36:00,136.105,136.115,136.08,136.115,82400000.0
2009-02-06 22:37:00,136.125,136.145,136.115,136.12,212800000.0
2009-02-06 22:38:00,136.12,136.17,136.115,136.15,121600000.0
2009-02-06 22:39:00,136.155,136.155,136.13,136.15,84800000.0
2009-02-06 22:40:00,136.15,136.215,136.14,136.205,216000000.0
2009-02-06 22:41:00,136.205,136.215,136.13,136.13,116800000.0
2009-02-06 22:42:00,136.13,136.255,136.13,136.235,195200000.0
2009-02-06 22:43:00,136.21,136.22,136.18,136.21,160000000.0
2009-02-06 22:44:00,136.195,136.24,136.19,136.23,101800000.0
2009-02-06 22:45:00,136.235,136.275,136.23,136.23,292000000.0
2009-02-06 22:46:00,136.23,136.23,136.195,136.2,241600000.0
2009-02-06 22:47:00,136.2,136.26,136.2,136.245,323200000.0
2009-02-06 22:48:00,136.24,136.27,136.22,136.27,177600000.0
2009-02-06 22:49:00,136.275,136.28,136.25,136.265,214400000.0
2009-02-06 22:50:00,136.245,136.27,136.17,136.17,156800000.0
2009-02-06 22:51:00,136.175,136.185,136.12,136.155,340800000.0
2009-02-06 22:52:00,136.145,136.18,136.115,136.115,156800000.0
2009-02-06 22:53:00,136.115,136.15,136.11,136.145,164800000.0
2009-02-06 22:54:00,136.135,136.135,135.985,135.99,294400000.0
2009-02-06 22:55:00,135.99,136.14,135.99,136.115,282000000.0
2009-02-06 22:56:00,136.11,136.12,136.05,136.07,324800000.0
2009-02-06 22:57:00,136.07,136.11,136.055,136.11,201600000.0
2009-02-06 22:58:00,136.11,136.11,136.07,136.075,195200000.0
2009-02-06 22:59:00,136.075,136.205,136.075,136.19,172800000.0
2009-02-06 23:00:00,136.185,136.26,136.185,136.22,214400000.0
2009-02-06 23:01:00,136.235,136.235,136.21,136.225,57600000.0
2009-02-06 23:02:00,136.215,136.215,136.2,136.215,56000000.0
2009-02-06 23:03:00,136.21,136.23,136.205,136.215,73600000.0
2009-02-06 23:04:00,136.215,136.23,136.205,136.23,86400000.0
2009-02-06 23:05:00,136.22,136.23,136.19,136.21,76800000.0
2009-02-06 23:06:00,136.21,136.22,136.18,136.18,60800000.0
2009-02-06 23:07:00,136.18,136.19,136.125,136.125,142400000.0
2009-02-06 23:08:00,136.135,136.145,136.12,136.12,70400000.0
2009-02-06 23:09:00,136.12,136.125,136.06,136.085,75200000.0
2009-02-06 23:10:00,136.095,136.11,136.065,136.11,89600000.0
2009-02-06 23:11:00,136.1,136.11,136.08,136.09,109600000.0
2009-02-06 23:12:00,136.105,136.125,136.105,136.125,20800000.0
2009-02-06 23:13:00,136.12,136.12,136.085,136.085,19200000.0
2009-02-06 23:14:00,136.095,136.13,136.085,136.11,56000000.0
2009-02-06 23:15:00,136.11,136.165,136.085,136.12,171200000.0
2009-02-06 23:16:00,136.12,136.2,136.12,136.175,278800000.0
2009-02-06 23:17:00,136.19,136.205,136.13,136.14,102400000.0
2009-02-06 23:18:00,136.14,136.185,136.13,136.16,96000000.0
2009-02-06 23:19:00,136.155,136.175,136.115,136.15,150400000.0
2009-02-06 23:20:00,136.15,136.15,136.135,136.135,72000000.0
2009-02-06 23:21:00,136.135,136.145,136.135,136.14,96000000.0
2009-02-06 23:22:00,136.14,136.145,136.135,136.14,123200000.0
2009-02-06 23:23:00,136.145,136.195,136.14,136.165,158400000.0
2009-02-06 23:24:00,136.165,136.175,136.15,136.15,58400000.0
2009-02-06 23:25:00,136.155,136.18,136.155,136.16,60800000.0
2009-02-06 23:26:00,136.16,136.16,136.16,136.16,210400000.0
2009-02-06 23:27:00,136.17,136.205,136.15,136.195,131200000.0
2009-02-06 23:28:00,136.195,136.2,136.175,136.175,48000000.0
2009-02-06 23:29:00,136.175,136.175,136.135,136.165,156800000.0
2009-02-06 23:30:00,136.165,136.165,136.1,136.1,280000000.0
2009-02-06 23:31:00,136.1,136.13,136.1,136.125,76800000.0
2009-02-06 23:32:00,136.12,136.145,136.09,136.09,83200000.0
2009-02-06 23:33:00,136.08,136.105,136.045,136.075,129600000.0
2009-02-06 23:34:00,136.075,136.085,136.06,136.085,88000000.0
2009-02-06 23:35:00,136.075,136.075,136.025,136.025,222400000.0
2009-02-06 23:36:00,136.025,136.025,135.975,135.985,100800000.0
2009-02-06 23:37:00,135.995,135.995,135.96,135.985,134400000.0
2009-02-06 23:38:00,135.975,135.975,135.975,135.975,20800000.0
2009-02-06 23:39:00,135.975,135.98,135.905,135.945,65600000.0
2009-02-06 23:40:00,135.945,135.945,135.855,135.855,48000000.0
2009-02-06 23:41:00,135.86,135.86,135.835,135.84,48000000.0
2009-02-06 23:42:00,135.84,135.845,135.815,135.825,20800000.0
2009-02-06 23:43:00,135.815,135.835,135.815,135.835,25600000.0
2009-02-06 23:44:00,135.83,135.845,135.815,135.83,105600000.0
2009-02-06 23:45:00,135.83,135.86,135.83,135.855,147200000.0
2009-02-06 23:46:00,135.855,135.88,135.825,135.86,82400000.0
2009-02-06 23:47:00,135.855,135.865,135.845,135.85,20800000.0
2009-02-06 23:48:00,135.855,135.855,135.83,135.83,37600000.0
2009-02-06 23:49:00,135.825,135.93,135.825,135.88,108000000.0
2009-02-06 23:50:00,135.89,135.89,135.81,135.835,71200000.0
2009-02-06 23:51:00,135.835,135.865,135.795,135.8,114400000.0
2009-02-06 23:52:00,135.8,135.815,135.77,135.8,139200000.0
2009-02-06 23:53:00,135.805,135.825,135.805,135.825,24000000.0
2009-02-06 23:54:00,135.825,135.845,135.79,135.79,47200000.0
2009-02-06 23:55:00,135.8,135.8,135.785,135.785,52800000.0
2009-02-06 23:56:00,135.785,135.805,135.785,135.8,93600000.0
2009-02-06 23:57:00,135.805,135.805,135.795,135.795,19200000.0
2009-02-06 23:58:00,135.76,135.78,135.755,135.77,51200000.0
2009-02-06 23:59:00,135.76,135.835,135.75,135.805,43200000.0
2009-02-09 00:00:00,135.649,135.663,135.566,135.611,47800000.0
2009-02-09 00:01:00,135.613,135.643,135.559,135.578,36800000.0
2009-02-09 00:02:00,135.582,135.659,135.58,135.659,51000000.0
2009-02-09 00:03:00,135.632,135.665,135.513,135.548,72800000.0
2009-02-09 00:04:00,135.655,135.655,135.655,135.655,1600000.0
2009-02-09 00:05:00,135.53,135.575,135.53,135.54,23200000.0
2009-02-09 00:06:00,135.55,135.655,135.55,135.645,25200000.0
2009-02-09 00:07:00,135.605,135.629,135.541,135.577,192200000.0
2009-02-09 00:08:00,135.582,135.646,135.544,135.577,140600000.0
2009-02-09 00:09:00,135.616,135.674,135.587,135.609,145600000.0
2009-02-09 00:10:00,135.64,135.654,135.575,135.575,91600000.0
2009-02-09 00:11:00,135.622,135.637,135.568,135.613,50800000.0
2009-02-09 00:12:00,135.622,135.637,135.572,135.595,85600000.0
2009-02-09 00:13:00,135.587,135.641,135.587,135.624,153000000.0
2009-02-09 00:14:00,135.615,135.65,135.609,135.631,183400000.0
2009-02-09 00:15:00,135.657,135.657,135.545,135.545,45000000.0
2009-02-09 00:16:00,135.604,135.645,135.583,135.614,101000000.0
2009-02-09 00:17:00,135.649,135.653,135.57,135.653,71400000.0
2009-02-09 00:18:00,135.646,135.652,135.583,135.652,62400000.0
2009-02-09 00:19:00,135.638,135.638,135.576,135.628,76000000.0
2009-02-09 00:20:00,135.627,135.627,135.575,135.587,138000000.0
2009-02-09 00:21:00,135.599,135.614,135.565,135.614,152800000.0
2009-02-09 00:22:00,135.568,135.64,135.568,135.619,119000000.0
2009-02-09 00:23:00,135.622,135.656,135.622,135.647,74000000.0
2009-02-09 00:24:00,135.66,135.68,135.66,135.68,2600000.0
2009-02-09 00:25:00,135.67,135.68,135.67,135.67,4800000.0
2009-02-09 00:26:00,135.67,135.72,135.67,135.72,12800000.0
2009-02-09 00:27:00,135.72,135.83,135.72,135.83,10000000.0
2009-02-09 00:28:00,135.845,135.845,135.78,135.83,31400000.0
2009-02-09 00:29:00,135.84,135.865,135.84,135.865,9600000.0
2009-02-09 00:30:00,135.865,135.875,135.86,135.875,12800000.0
2009-02-09 00:31:00,135.87,135.88,135.87,135.875,20800000.0
2009-02-09 00:32:00,135.88,135.88,135.88,135.88,4800000.0
2009-02-09 00:33:00,135.89,135.91,135.87,135.895,37200000.0
2009-02-09 00:34:00,135.895,135.905,135.895,135.905,13400000.0
2009-02-09 00:35:00,135.905,135.915,135.905,135.915,4800000.0
2009-02-09 00:36:00,135.92,135.92,135.905,135.915,8000000.0
2009-02-09 00:37:00,135.9,135.915,135.895,135.915,17200000.0
2009-02-09 00:38:00,135.91,135.915,135.9,135.915,9600000.0
2009-02-09 00:39:00,135.9,135.92,135.9,135.915,11200000.0
2009-02-09 00:40:00,135.9,135.915,135.9,135.915,9600000.0
2009-02-09 00:41:00,135.92,135.925,135.915,135.915,11000000.0
2009-02-09 00:42:00,135.915,135.925,135.915,135.915,11600000.0
2009-02-09 00:43:00,135.935,135.945,135.935,135.945,2000000.0
2009-02-09 00:44:00,135.945,135.945,135.945,135.945,11000000.0
2009-02-09 00:45:00,135.945,135.945,135.945,135.945,2000000.0
2009-02-09 00:46:00,135.945,135.945,135.945,135.945,5000000.0
2009-02-09 00:47:00,135.945,135.945,135.945,135.945,20000000.0
2009-02-09 00:48:00,135.945,135.945,135.945,135.945,4000000.0
2009-02-09 00:49:00,135.945,135.945,135.945,135.945,2000000.0
2009-02-09 00:50:00,135.945,135.945,135.945,135.945,2000000.0
2009-02-09 00:51:00,135.945,135.945,135.945,135.945,14000000.0
2009-02-09 00:52:00,135.945,135.945,135.945,135.945,8400000.0
2009-02-09 00:53:00,135.945,136.15,135.945,136.145,101800000.0
2009-02-09 00:54:00,136.15,136.355,136.13,136.355,112000000.0
2009-02-09 00:55:00,136.34,136.34,136.18,136.215,90400000.0
2009-02-09 00:56:00,136.2,136.275,136.18,136.18,32000000.0
2009-02-09 00:57:00,136.195,136.29,136.165,136.225,57600000.0
2009-02-09 00:58:00,136.24,136.32,136.16,136.295,196800000.0
2009-02-09 00:59:00,136.295,136.385,136.295,136.38,127400000.0
2009-02-09 01:00:00,136.385,136.41,136.34,136.395,160000000.0
2009-02-09 01:01:00,136.41,136.495,136.385,136.395,158400000.0
2009-02-09 01:02:00,136.42,136.51,136.39,136.465,112000000.0
2009-02-09 01:03:00,136.475,136.68,136.435,136.675,115200000.0
2009-02-09 01:04:00,136.675,137.1,136.67,136.96,230200000.0
2009-02-09 01:05:00,136.965,137.135,136.92,137.035,238800000.0
2009-02-09 01:06:00,137.035,137.045,136.925,137.025,177600000.0
2009-02-09 01:07:00,137.095,137.21,136.91,137.17,186900000.0
2009-02-09 01:08:00,137.17,137.195,137.135,137.17,65600000.0
2009-02-09 01:09:00,137.09,137.205,136.945,137.195,120000000.0
2009-02-09 01:10:00,137.195,137.255,137.05,137.225,132000000.0
2009-02-09 01:11:00,137.225,137.275,137.225,137.245,128800000.0
2009-02-09 01:12:00,137.255,137.305,137.23,137.23,201600000.0
2009-02-09 01:13:00,137.23,137.285,137.23,137.23,150400000.0
2009-02-09 01:14:00,137.23,137.265,137.225,137.25,162400000.0
2009-02-09 01:15:00,137.235,137.24,137.175,137.21,146400000.0
2009-02-09 01:16:00,137.155,137.215,137.155,137.2,145600000.0
2009-02-09 01:17:00,137.19,137.195,137.16,137.18,68800000.0
2009-02-09 01:18:00,137.18,137.18,137.13,137.145,114400000.0
2009-02-09 01:19:00,137.145,137.145,137.105,137.12,93600000.0
2009-02-09 01:20:00,137.125,137.13,137.105,137.12,93600000.0
2009-02-09 01:21:00,137.13,137.135,137.06,137.07,114400000.0
2009-02-09 01:22:00,137.06,137.085,137.05,137.06,84400000.0
2009-02-09 01:23:00,137.035,137.09,137.035,137.065,75000000.0
2009-02-09 01:24:00,137.06,137.065,137.03,137.04,66400000.0
2009-02-09 01:25:00,137.05,137.06,136.92,136.955,81400000.0
2009-02-09 01:26:00,136.955,136.96,136.855,136.885,58000000.0
2009-02-09 01:27:00,136.885,136.885,136.8,136.85,43200000.0
2009-02-09 01:28:00,136.84,136.86,136.84,136.845,21800000.0
2009-02-09 01:29:00,136.84,136.85,136.81,136.81,15400000.0
2009-02-09 01:30:00,136.81,136.875,136.81,136.87,17400000.0
2009-02-09 01:31:00,136.86,136.86,136.82,136.83,21800000.0
2009-02-09 01:32:00,136.83,136.855,136.765,136.815,64600000.0
2009-02-09 01:33:00,136.81,136.81,136.735,136.755,57400000.0
2009-02-09 01:34:00,136.755,136.755,136.69,136.7,34000000.0
2009-02-09 01:35:00,136.705,136.745,136.705,136.72,22400000.0
2009-02-09 01:36:00,136.725,136.725,136.63,136.69,113400000.0
2009-02-09 01:37:00,136.69,136.725,136.675,136.695,116600000.0
2009-02-09 01:38:00,136.7,136.72,136.635,136.7,107000000.0
2009-02-09 01:39:00,136.705,136.715,136.495,136.52,135200000.0
2009-02-09 01:40:00,136.51,136.53,136.48,136.525,15400000.0
2009-02-09 01:41:00,136.52,136.52,136.485,136.5,16000000.0
2009-02-09 01:42:00,136.51,136.525,136.435,136.46,68400000.0
2009-02-09 01:43:00,136.46,136.51,136.46,136.485,46800000.0
2009-02-09 01:44:00,136.495,136.55,136.495,136.515,17200000.0
2009-02-09 01:45:00,136.505,136.52,136.505,136.52,13000000.0
2009-02-09 01:46:00,136.52,136.52,136.495,136.52,10000000.0
2009-02-09 01:47:00,136.51,136.545,136.51,136.545,14000000.0
2009-02-09 01:48:00,136.535,136.565,136.53,136.54,23600000.0
2009-02-09 01:49:00,136.535,136.555,136.535,136.55,13000000.0
2009-02-09 01:50:00,136.54,136.54,136.485,136.51,32800000.0
2009-02-09 01:51:00,136.535,136.585,136.525,136.585,21000000.0
2009-02-09 01:52:00,136.58,136.595,136.58,136.585,5000000.0
2009-02-09 01:53:00,136.59,136.59,136.575,136.59,14000000.0
2009-02-09 01:54:00,136.58,136.59,136.53,136.535,38600000.0
2009-02-09 01:55:00,136.535,136.56,136.505,136.545,53200000.0
2009-02-09 01:56:00,136.54,136.54,136.485,136.495,38400000.0
2009-02-09 01:57:00,136.463,136.495,136.428,136.495,20000000.0
2009-02-09 01:58:00,136.495,136.495,136.365,136.415,58800000.0
2009-02-09 01:59:00,136.38,136.395,136.38,136.39,75200000.0
2009-02-09 02:00:00,136.385,136.395,136.32,136.34,160200000.0
2009-02-09 02:01:00,136.35,136.36,136.33,136.355,42200000.0
2009-02-09 02:02:00,136.36,136.45,136.35,136.45,99600000.0
2009-02-09 02:03:00,136.45,136.45,136.375,136.42,56400000.0
2009-02-09 02:04:00,136.42,136.445,136.42,136.445,76800000.0
2009-02-09 02:05:00,136.455,136.46,136.435,136.44,48000000.0
2009-02-09 02:06:00,136.44,136.455,136.42,136.455,52800000.0
2009-02-09 02:07:00,136.455,136.5,136.445,136.485,84800000.0
2009-02-09 02:08:00,136.495,136.53,136.475,136.505,128200000.0
2009-02-09 02:09:00,136.505,136.53,136.43,136.445,79600000.0
2009-02-09 02:10:00,136.455,136.585,136.455,136.585,64400000.0
2009-02-09 02:11:00,136.58,136.59,136.555,136.555,69000000.0
2009-02-09 02:12:00,136.56,136.695,136.555,136.695,39800000.0
2009-02-09 02:13:00,136.715,136.805,136.715,136.805,42600000.0
2009-02-09 02:14:00,136.81,136.865,136.76,136.815,120200000.0
2009-02-09 02:15:00,136.815,136.89,136.745,136.86,144000000.0
2009-02-09 02:16:00,136.85,136.865,136.84,136.84,64800000.0
2009-02-09 02:17:00,136.83,136.87,136.815,136.85,75600000.0
2009-02-09 02:18:00,136.85,136.91,136.85,136.91,100200000.0
2009-02-09 02:19:00,136.9,136.905,136.865,136.875,33800000.0
2009-02-09 02:20:00,136.875,136.875,136.795,136.8,14800000.0
2009-02-09 02:21:00,136.8,136.815,136.795,136.795,92800000.0
2009-02-09 02:22:00,136.795,136.795,136.755,136.755,42600000.0
2009-02-09 02:23:00,136.755,136.755,136.615,136.71,80000000.0
2009-02-09 02:24:00,136.725,136.785,136.695,136.7,140800000.0
2009-02-09 02:25:00,136.715,136.72,136.645,136.66,114800000.0
2009-02-09 02:26:00,136.67,136.675,136.55,136.55,164400000.0
2009-02-09 02:27:00,136.55,136.55,136.355,136.415,166200000.0
2009-02-09 02:28:00,136.415,136.46,136.33,136.455,165000000.0
2009-02-09 02:29:00,136.46,136.505,136.415,136.505,103200000.0
2009-02-09 02:30:00,136.525,136.545,136.47,136.505,134000000.0
2009-02-09 02:31:00,136.505,136.505,136.48,136.485,67600000.0
2009-02-09 02:32:00,136.48,136.485,136.31,136.395,140880000.0
2009-02-09 02:33:00,136.4,136.43,136.315,136.325,118600000.0
2009-02-09 02:34:00,136.325,136.4,136.31,136.32,120400000.0
2009-02-09 02:35:00,136.32,136.33,136.295,136.31,69200000.0
2009-02-09 02:36:00,136.315,136.35,136.305,136.35,52680000.0
2009-02-09 02:37:00,136.35,136.37,136.325,136.325,24800000.0
2009-02-09 02:38:00,136.33,136.335,136.285,136.3,41200000.0
2009-02-09 02:39:00,136.295,136.34,136.275,136.305,44400000.0
2009-02-09 02:40:00,136.29,136.32,136.255,136.26,64200000.0
2009-02-09 02:41:00,136.265,136.275,136.225,136.24,31000000.0
2009-02-09 02:42:00,136.225,136.235,136.145,136.175,36200000.0
2009-02-09 02:43:00,136.18,136.19,136.175,136.185,30600000.0
2009-02-09 02:44:00,136.19,136.19,136.145,136.16,18200000.0
2009-02-09 02:45:00,136.165,136.22,136.16,136.165,65600000.0
2009-02-09 02:46:00,136.19,136.225,136.18,136.19,27600000.0
2009-02-09 02:47:00,136.19,136.24,136.185,136.235,53400000.0
2009-02-09 02:48:00,136.235,136.24,136.215,136.225,10000000.0
2009-02-09 02:49:00,136.235,136.26,136.22,136.26,39400000.0
2009-02-09 02:50:00,136.26,136.275,136.255,136.255,21000000.0
2009-02-09 02:51:00,136.26,136.275,136.2,136.2,24000000.0
2009-02-09 02:52:00,136.205,136.235,136.175,136.205,45800000.0
2009-02-09 02:53:00,136.21,136.305,136.21,136.285,117600000.0
2009-02-09 02:54:00,136.285,136.345,136.265,136.295,50200000.0
2009-02-09 02:55:00,136.285,136.355,136.28,136.335,71200000.0
2009-02-09 02:56:00,136.32,136.32,136.265,136.295,47400000.0
2009-02-09 02:57:00,136.29,136.305,136.24,136.265,30800000.0
2009-02-09 02:58:00,136.27,136.325,136.2,136.3,95800000.0
2009-02-09 02:59:00,136.3,136.315,136.29,136.29,58600000.0
2009-02-09 03:00:00,136.29,136.29,136.215,136.24,33120000.0
2009-02-09 03:01:00,136.25,136.25,136.175,136.195,69000000.0
2009-02-09 03:02:00,136.2,136.2,136.115,136.145,85800000.0
2009-02-09 03:03:00,136.145,136.15,136.105,136.105,59000000.0
2009-02-09 03:04:00,136.12,136.14,136.08,136.085,49800000.0
2009-02-09 03:05:00,136.09,136.09,135.985,135.985,150800000.0
2009-02-09 03:06:00,136.0,136.07,136.0,136.07,23200000.0
2009-02-09 03:07:00,136.085,136.12,136.085,136.09,41800000.0
2009-02-09 03:08:00,136.095,136.095,136.035,136.04,62200000.0
2009-02-09 03:09:00,136.03,136.095,135.96,136.095,67000000.0
2009-02-09 03:10:00,136.07,136.105,136.03,136.03,36800000.0
2009-02-09 03:11:00,136.04,136.055,136.035,136.055,29200000.0
2009-02-09 03:12:00,136.04,136.05,136.02,136.035,35800000.0
2009-02-09 03:13:00,136.035,136.05,136.02,136.03,37000000.0
2009-02-09 03:14:00,136.035,136.04,136.015,136.03,50000000.0
2009-02-09 03:15:00,136.025,136.03,136.015,136.025,50000000.0
2009-02-09 03:16:00,136.015,136.03,135.985,135.985,59600000.0
2009-02-09 03:17:00,135.99,135.99,135.965,135.98,58800000.0
2009-02-09 03:18:00,135.99,136.0,135.97,135.975,41200000.0
2009-02-09 03:19:00,135.985,136.0,135.9,135.9,82200000.0
2009-02-09 03:20:00,135.89,135.91,135.8,135.8,101000000.0
2009-02-09 03:21:00,135.795,135.815,135.74,135.745,80400000.0
2009-02-09 03:22:00,135.745,135.755,135.745,135.745,27200000.0
2009-02-09 03:23:00,135.745,135.755,135.745,135.745,45200000.0
2009-02-09 03:24:00,135.745,135.78,135.735,135.745,77000000.0
2009-02-09 03:25:00,135.755,135.755,135.745,135.745,11000000.0
2009-02-09 03:26:00,135.745,135.77,135.745,135.77,43400000.0
2009-02-09 03:27:00,135.77,135.85,135.77,135.815,28000000.0
2009-02-09 03:28:00,135.83,135.845,135.745,135.745,57800000.0
2009-02-09 03:29:00,135.745,135.745,135.675,135.695,85600000.0
2009-02-09 03:30:00,135.705,135.715,135.67,135.675,68400000.0
2009-02-09 03:31:00,135.685,135.73,135.685,135.705,71200000.0
2009-02-09 03:32:00,135.705,135.765,135.705,135.755,41400000.0
2009-02-09 03:33:00,135.75,135.79,135.74,135.77,34800000.0
2009-02-09 03:34:00,135.765,135.78,135.68,135.68,28600000.0
2009-02-09 03:35:00,135.685,135.71,135.625,135.64,122800000.0
2009-02-09 03:36:00,135.63,135.63,135.535,135.54,154400000.0
2009-02-09 03:37:00,135.61,135.61,135.515,135.52,93800000.0
2009-02-09 03:38:00,135.53,135.555,135.485,135.5,119800000.0
2009-02-09 03:39:00,135.495,135.515,135.485,135.505,66200000.0
2009-02-09 03:40:00,135.52,135.595,135.52,135.58,51400000.0
2009-02-09 03:41:00,135.59,135.625,135.555,135.555,54800000.0
2009-02-09 03:42:00,135.565,135.57,135.53,135.555,28000000.0
2009-02-09 03:43:00,135.56,135.585,135.535,135.54,24000000.0
2009-02-09 03:44:00,135.53,135.545,135.5,135.51,37000000.0
2009-02-09 03:45:00,135.475,135.485,135.4,135.4,115400000.0
2009-02-09 03:46:00,135.4,135.4,135.25,135.255,101000000.0
2009-02-09 03:47:00,135.25,135.25,135.14,135.22,176200000.0
2009-02-09 03:48:00,135.21,135.235,135.185,135.195,178000000.0
2009-02-09 03:49:00,135.195,135.24,135.185,135.21,175800000.0
2009-02-09 03:50:00,135.21,135.22,135.175,135.22,89000000.0
2009-02-09 03:51:00,135.22,135.25,135.205,135.25,130000000.0
2009-02-09 03:52:00,135.255,135.38,135.255,135.375,130600000.0
2009-02-09 03:53:00,135.375,135.435,135.37,135.425,99400000.0
2009-02-09 03:54:00,135.425,135.485,135.385,135.47,122400000.0
2009-02-09 03:55:00,135.47,135.475,135.39,135.465,73800000.0
2009-02-09 03:56:00,135.465,135.48,135.435,135.47,82600000.0
2009-02-09 03:57:00,135.47,135.52,135.44,135.52,74600000.0
2009-02-09 03:58:00,135.52,135.58,135.52,135.555,55000000.0
2009-02-09 03:59:00,135.555,135.555,135.45,135.46,70200000.0
2009-02-09 04:00:00,135.46,135.495,135.455,135.475,120200000.0
2009-02-09 04:01:00,135.475,135.535,135.465,135.53,64400000.0
2009-02-09 04:02:00,135.53,135.605,135.52,135.59,122200000.0
2009-02-09 04:03:00,135.585,135.62,135.475,135.51,234800000.0
2009-02-09 04:04:00,135.51,135.555,135.48,135.51,87600000.0
2009-02-09 04:05:00,135.51,135.645,135.51,135.64,95600000.0
2009-02-09 04:06:00,135.645,135.715,135.645,135.7,106600000.0
2009-02-09 04:07:00,135.7,135.7,135.67,135.69,22600000.0
2009-02-09 04:08:00,135.69,135.835,135.69,135.81,62600000.0
2009-02-09 04:09:00,135.81,135.815,135.675,135.685,116600000.0
2009-02-09 04:10:00,135.685,135.71,135.685,135.705,17400000.0
2009-02-09 04:11:00,135.705,135.715,135.665,135.665,24200000.0
2009-02-09 04:12:00,135.68,135.71,135.68,135.7,18600000.0
2009-02-09 04:13:00,135.705,135.755,135.7,135.73,38600000.0
2009-02-09 04:14:00,135.695,135.735,135.66,135.735,55800000.0
2009-02-09 04:15:00,135.75,135.75,135.72,135.73,25200000.0
2009-02-09 04:16:00,135.73,135.73,135.675,135.71,9800000.0
2009-02-09 04:17:00,135.7,135.73,135.695,135.73,17000000.0
2009-02-09 04:18:00,135.725,135.755,135.675,135.685,55600000.0
2009-02-09 04:19:00,135.675,135.675,135.63,135.63,58000000.0
2009-02-09 04:20:00,135.635,135.685,135.63,135.645,31600000.0
2009-02-09 04:21:00,135.645,135.645,135.54,135.54,90400000.0
2009-02-09 04:22:00,135.545,135.545,135.26,135.28,178800000.0
2009-02-09 04:23:00,135.28,135.285,135.05,135.12,154200000.0
2009-02-09 04:24:00,135.12,135.24,135.095,135.225,133600000.0
2009-02-09 04:25:00,135.215,135.23,135.2,135.21,26600000.0
2009-02-09 04:26:00,135.215,135.215,135.145,135.15,38800000.0
2009-02-09 04:27:00,135.15,135.165,135.11,135.11,71200000.0
2009-02-09 04:28:00,135.12,135.12,134.975,134.975,70000000.0
2009-02-09 04:29:00,134.965,135.045,134.965,135.04,120200000.0
2009-02-09 04:30:00,135.035,135.2,135.025,135.13,92600000.0
2009-02-09 04:31:00,135.13,135.17,135.08,135.08,75200000.0
2009-02-09 04:32:00,135.08,135.08,135.035,135.035,37400000.0
2009-02-09 04:33:00,135.045,135.105,135.04,135.07,28600000.0
2009-02-09 04:34:00,135.07,135.1,135.07,135.1,14400000.0
2009-02-09 04:35:00,135.105,135.135,135.1,135.125,21600000.0
2009-02-09 04:36:00,135.135,135.135,135.055,135.055,98400000.0
2009-02-09 04:37:00,135.07,135.11,135.045,135.11,143200000.0
2009-02-09 04:38:00,135.11,135.11,135.01,135.085,127200000.0
2009-02-09 04:39:00,135.085,135.085,135.035,135.035,39000000.0
2009-02-09 04:40:00,135.035,135.085,135.035,135.075,41000000.0
2009-02-09 04:41:00,135.075,135.09,135.045,135.055,73600000.0
2009-02-09 04:42:00,135.055,135.065,135.05,135.055,121000000.0
2009-02-09 04:43:00,135.055,135.07,135.05,135.055,106000000.0
2009-02-09 04:44:00,135.055,135.075,135.05,135.07,80800000.0
2009-02-09 04:45:00,135.07,135.085,135.07,135.075,90000000.0
2009-02-09 04:46:00,135.075,135.08,134.92,134.92,70800000.0
2009-02-09 04:47:00,134.92,134.93,134.845,134.885,135000000.0
2009-02-09 04:48:00,134.89,134.92,134.87,134.89,55800000.0
2009-02-09 04:49:00,134.895,134.96,134.895,134.945,58000000.0
2009-02-09 04:50:00,134.95,134.99,134.95,134.955,43600000.0
2009-02-09 04:51:00,134.955,135.015,134.955,135.01,75800000.0
2009-02-09 04:52:00,135.01,135.01,134.985,134.985,24000000.0
2009-02-09 04:53:00,134.985,134.995,134.925,134.945,44400000.0
2009-02-09 04:54:00,134.94,134.945,134.9,134.93,39400000.0
2009-02-09 04:55:00,134.9,134.92,134.89,134.92,57800000.0
2009-02-09 04:56:00,134.945,134.98,134.905,134.98,147400000.0
2009-02-09 04:57:00,134.97,134.98,134.915,134.93,71600000.0
2009-02-09 04:58:00,134.925,134.95,134.885,134.95,51600000.0
2009-02-09 04:59:00,134.955,135.0,134.95,134.995,81200000.0
2009-02-09 05:00:00,135.0,135.055,134.975,135.03,166400000.0
2009-02-09 05:01:00,135.025,135.05,135.015,135.04,95200000.0
2009-02-09 05:02:00,135.035,135.08,135.035,135.08,62000000.0
2009-02-09 05:03:00,135.07,135.07,134.995,135.055,69400000.0
2009-02-09 05:04:00,135.055,135.055,135.03,135.03,13200000.0
2009-02-09 05:05:00,135.045,135.055,135.045,135.05,14600000.0
2009-02-09 05:06:00,135.055,135.095,135.055,135.085,87400000.0
2009-02-09 05:07:00,135.085,135.17,135.085,135.155,99400000.0
2009-02-09 05:08:00,135.155,135.21,135.145,135.16,69600000.0
2009-02-09 05:09:00,135.16,135.16,135.145,135.145,21200000.0
2009-02-09 05:10:00,135.15,135.15,135.13,135.14,12400000.0
2009-02-09 05:11:00,135.135,135.175,135.11,135.165,27800000.0
2009-02-09 05:12:00,135.17,135.18,135.115,135.135,102600000.0
2009-02-09 05:13:00,135.125,135.17,135.125,135.155,59400000.0
2009-02-09 05:14:00,135.155,135.19,135.155,135.19,11200000.0
2009-02-09 05:15:00,135.2,135.235,135.19,135.22,24000000.0
2009-02-09 05:16:00,135.22,135.235,135.22,135.235,7800000.0
2009-02-09 05:17:00,135.245,135.245,135.235,135.245,13400000.0
2009-02-09 05:18:00,135.245,135.265,135.24,135.24,53200000.0
2009-02-09 05:19:00,135.24,135.25,135.19,135.23,34400000.0
2009-02-09 05:20:00,135.24,135.495,135.225,135.485,107400000.0
2009-02-09 05:21:00,135.485,135.53,135.48,135.53,50600000.0
2009-02-09 05:22:00,135.52,135.52,135.505,135.51,28000000.0
2009-02-09 05:23:00,135.51,135.51,135.4,135.465,141600000.0
2009-02-09 05:24:00,135.46,135.49,135.42,135.475,126200000.0
2009-02-09 05:25:00,135.485,135.54,135.465,135.475,77800000.0
2009-02-09 05:26:00,135.475,135.51,135.47,135.495,63600000.0
2009-02-09 05:27:00,135.495,135.505,135.4,135.4,111400000.0
2009-02-09 05:28:00,135.415,135.415,135.32,135.32,143400000.0
2009-02-09 05:29:00,135.32,135.32,135.285,135.285,97800000.0
2009-02-09 05:30:00,135.295,135.295,135.265,135.265,70600000.0
2009-02-09 05:31:00,135.265,135.265,135.205,135.215,164800000.0
2009-02-09 05:32:00,135.225,135.28,135.175,135.19,120000000.0
2009-02-09 05:33:00,135.195,135.225,135.16,135.19,53200000.0
2009-02-09 05:34:00,135.2,135.295,135.2,135.25,63800000.0
2009-02-09 05:35:00,135.245,135.265,135.2,135.225,117600000.0
2009-02-09 05:36:00,135.225,135.225,135.13,135.2,89600000.0
2009-02-09 05:37:00,135.205,135.27,135.195,135.27,86800000.0
2009-02-09 05:38:00,135.27,135.285,135.26,135.28,112000000.0
2009-02-09 05:39:00,135.285,135.295,135.26,135.29,83000000.0
2009-02-09 05:40:00,135.285,135.33,135.24,135.275,80000000.0
2009-02-09 05:41:00,135.29,135.29,135.195,135.235,163400000.0
2009-02-09 05:42:00,135.235,135.245,135.19,135.24,132800000.0
2009-02-09 05:43:00,135.235,135.27,135.215,135.265,55600000.0
2009-02-09 05:44:00,135.245,135.26,135.22,135.23,48400000.0
2009-02-09 05:45:00,135.245,135.26,135.245,135.26,10800000.0
2009-02-09 05:46:00,135.255,135.255,135.255,135.255,3800000.0
2009-02-09 05:47:00,135.27,135.325,135.23,135.23,70000000.0
2009-02-09 05:48:00,135.245,135.26,135.21,135.21,28200000.0
2009-02-09 05:49:00,135.205,135.25,135.18,135.19,83200000.0
2009-02-09 05:50:00,135.19,135.19,135.0,135.02,204400000.0
2009-02-09 05:51:00,135.035,135.11,135.02,135.085,54200000.0
2009-02-09 05:52:00,135.085,135.165,135.08,135.11,68200000.0
2009-02-09 05:53:00,135.11,135.115,134.945,134.965,149400000.0
2009-02-09 05:54:00,134.965,134.985,134.865,134.91,240400000.0
2009-02-09 05:55:00,134.91,134.955,134.905,134.94,75200000.0
2009-02-09 05:56:00,134.94,134.965,134.92,134.92,237800000.0
2009-02-09 05:57:00,134.935,134.965,134.875,134.935,206400000.0
2009-02-09 05:58:00,134.93,134.935,134.87,134.875,220800000.0
2009-02-09 05:59:00,134.885,134.93,134.83,134.835,289600000.0
2009-02-09 06:00:00,134.835,134.92,134.835,134.905,265600000.0
2009-02-09 06:01:00,134.885,134.905,134.82,134.84,128000000.0
2009-02-09 06:02:00,134.845,134.855,134.805,134.825,224000000.0
2009-02-09 06:03:00,134.825,134.825,134.75,134.75,179000000.0
2009-02-09 06:04:00,134.755,134.77,134.745,134.755,320000000.0
2009-02-09 06:05:00,134.755,134.765,134.69,134.69,286400000.0
2009-02-09 06:06:00,134.695,134.72,134.695,134.72,82200000.0
2009-02-09 06:07:00,134.72,134.77,134.71,134.77,78400000.0
2009-02-09 06:08:00,134.775,134.78,134.71,134.72,44400000.0
2009-02-09 06:09:00,134.72,134.77,134.69,134.715,85200000.0
2009-02-09 06:10:00,134.715,134.715,134.665,134.71,65400000.0
2009-02-09 06:11:00,134.71,134.825,134.71,134.825,87200000.0
2009-02-09 06:12:00,134.815,134.865,134.805,134.825,101400000.0
2009-02-09 06:13:00,134.815,134.855,134.815,134.825,30000000.0
2009-02-09 06:14:00,134.84,134.84,134.745,134.785,91000000.0
2009-02-09 06:15:00,134.785,134.84,134.73,134.805,67000000.0
2009-02-09 06:16:00,134.815,134.835,134.805,134.835,32000000.0
2009-02-09 06:17:00,134.835,134.845,134.795,134.825,91000000.0
2009-02-09 06:18:00,134.825,134.855,134.81,134.82,75200000.0
2009-02-09 06:19:00,134.82,134.835,134.815,134.82,51400000.0
2009-02-09 06:20:00,134.83,134.89,134.815,134.89,30600000.0
2009-02-09 06:21:00,134.9,134.915,134.885,134.885,23200000.0
2009-02-09 06:22:00,134.9,134.925,134.88,134.905,48400000.0
2009-02-09 06:23:00,134.915,134.915,134.895,134.9,17600000.0
2009-02-09 06:24:00,134.9,134.92,134.89,134.9,165400000.0
2009-02-09 06:25:00,134.905,134.93,134.905,134.92,41800000.0
2009-02-09 06:26:00,134.925,134.925,134.9,134.91,31400000.0
2009-02-09 06:27:00,134.91,134.945,134.9,134.915,45400000.0
2009-02-09 06:28:00,134.905,134.92,134.88,134.89,89400000.0
2009-02-09 06:29:00,134.9,134.9,134.8,134.8,195400000.0
2009-02-09 06:30:00,134.805,134.955,134.805,134.955,145800000.0
2009-02-09 06:31:00,134.955,135.02,134.95,135.02,115000000.0
2009-02-09 06:32:00,135.025,135.09,134.94,135.005,172400000.0
2009-02-09 06:33:00,135.05,135.09,135.015,135.02,188400000.0
2009-02-09 06:34:00,135.02,135.05,134.895,134.99,157800000.0
2009-02-09 06:35:00,134.97,134.975,134.9,134.905,237400000.0
2009-02-09 06:36:00,134.905,134.945,134.85,134.945,110800000.0
2009-02-09 06:37:00,134.95,134.985,134.915,134.985,43600000.0
2009-02-09 06:38:00,134.985,134.985,134.9,134.9,64600000.0
2009-02-09 06:39:00,134.88,134.905,134.865,134.88,51000000.0
2009-02-09 06:40:00,134.88,134.885,134.86,134.86,34400000.0
2009-02-09 06:41:00,134.85,134.915,134.845,134.915,30000000.0
2009-02-09 06:42:00,134.92,134.92,134.895,134.9,38400000.0
2009-02-09 06:43:00,134.91,134.925,134.9,134.915,18600000.0
2009-02-09 06:44:00,134.92,134.955,134.92,134.935,17200000.0
2009-02-09 06:45:00,134.94,134.94,134.9,134.925,29400000.0
2009-02-09 06:46:00,134.92,134.93,134.915,134.92,18200000.0
2009-02-09 06:47:00,134.93,134.935,134.915,134.935,22000000.0
2009-02-09 06:48:00,134.945,134.945,134.945,134.945,10600000.0
2009-02-09 06:49:00,134.945,134.975,134.94,134.975,19000000.0
2009-02-09 06:50:00,134.995,135.01,134.99,135.01,12800000.0
2009-02-09 06:51:00,135.0,135.03,135.0,135.03,8800000.0
2009-02-09 06:52:00,135.025,135.04,135.015,135.03,16000000.0
2009-02-09 06:53:00,135.02,135.02,134.995,135.0,56600000.0
2009-02-09 06:54:00,135.0,135.01,135.0,135.01,26600000.0
2009-02-09 06:55:00,135.01,135.025,135.0,135.02,38600000.0
2009-02-09 06:56:00,135.025,135.03,135.01,135.025,29800000.0
2009-02-09 06:57:00,135.025,135.04,135.015,135.035,23400000.0
2009-02-09 06:58:00,135.03,135.055,135.025,135.025,20000000.0
2009-02-09 06:59:00,135.02,135.035,135.005,135.035,24800000.0
2009-02-09 07:00:00,135.04,135.055,135.03,135.055,32800000.0
2009-02-09 07:01:00,135.035,135.07,135.03,135.04,32200000.0
2009-02-09 07:02:00,135.03,135.06,135.02,135.02,53200000.0
2009-02-09 07:03:00,135.015,135.03,135.015,135.03,13600000.0
2009-02-09 07:04:00,135.02,135.03,135.02,135.02,13000000.0
2009-02-09 07:05:00,135.02,135.025,134.955,134.955,58200000.0
2009-02-09 07:06:00,134.96,135.0,134.955,134.965,55600000.0
2009-02-09 07:07:00,134.965,134.975,134.905,134.92,107800000.0
2009-02-09 07:08:00,134.915,134.935,134.895,134.905,158400000.0
2009-02-09 07:09:00,134.905,134.905,134.81,134.825,179000000.0
2009-02-09 07:10:00,134.835,134.845,134.815,134.84,48600000.0
2009-02-09 07:11:00,134.845,134.845,134.775,134.82,61800000.0
2009-02-09 07:12:00,134.815,134.82,134.805,134.81,40000000.0
2009-02-09 07:13:00,134.82,134.83,134.765,134.77,122600000.0
2009-02-09 07:14:00,134.77,134.795,134.705,134.785,140600000.0
2009-02-09 07:15:00,134.785,134.815,134.775,134.805,61200000.0
2009-02-09 07:16:00,134.795,134.795,134.74,134.77,207400000.0
2009-02-09 07:17:00,134.77,134.8,134.755,134.76,85000000.0
2009-02-09 07:18:00,134.76,134.765,134.72,134.725,157800000.0
2009-02-09 07:19:00,134.71,134.73,134.645,134.66,125400000.0
2009-02-09 07:20:00,134.67,134.715,134.665,134.715,110000000.0
2009-02-09 07:21:00,134.715,134.745,134.71,134.745,54200000.0
2009-02-09 07:22:00,134.74,134.765,134.715,134.715,96200000.0
2009-02-09 07:23:00,134.705,134.75,134.695,134.745,91200000.0
2009-02-09 07:24:00,134.74,134.85,134.74,134.82,170200000.0
2009-02-09 07:25:00,134.82,134.835,134.775,134.775,50000000.0
2009-02-09 07:26:00,134.775,134.78,134.715,134.735,62400000.0
2009-02-09 07:27:00,134.735,134.735,134.7,134.7,70000000.0
2009-02-09 07:28:00,134.7,134.7,134.615,134.625,198200000.0
2009-02-09 07:29:00,134.625,134.705,134.625,134.705,261000000.0
2009-02-09 07:30:00,134.72,134.72,134.57,134.58,108600000.0
2009-02-09 07:31:00,134.58,134.625,134.58,134.625,80600000.0
2009-02-09 07:32:00,134.635,134.635,134.565,134.58,67200000.0
2009-02-09 07:33:00,134.59,134.605,134.575,134.59,85000000.0
2009-02-09 07:34:00,134.6,134.6,134.52,134.545,103600000.0
2009-02-09 07:35:00,134.55,134.56,134.415,134.415,116800000.0
2009-02-09 07:36:00,134.425,134.43,134.25,134.305,283800000.0
2009-02-09 07:37:00,134.32,134.32,134.255,134.295,203800000.0
2009-02-09 07:38:00,134.28,134.315,134.265,134.275,144400000.0
2009-02-09 07:39:00,134.265,134.3,134.255,134.285,137800000.0
2009-02-09 07:40:00,134.285,134.31,134.255,134.275,141400000.0
2009-02-09 07:41:00,134.285,134.305,134.285,134.295,68200000.0
2009-02-09 07:42:00,134.285,134.3,134.155,134.155,196400000.0
2009-02-09 07:43:00,134.155,134.215,134.14,134.21,174000000.0
2009-02-09 07:44:00,134.205,134.3,134.205,134.285,90200000.0
2009-02-09 07:45:00,134.3,134.335,134.285,134.305,153000000.0
2009-02-09 07:46:00,134.3,134.33,134.29,134.305,155800000.0
2009-02-09 07:47:00,134.295,134.335,134.295,134.32,66800000.0
2009-02-09 07:48:00,134.32,134.405,134.315,134.355,148000000.0
2009-02-09 07:49:00,134.36,134.36,134.24,134.27,78600000.0
2009-02-09 07:50:00,134.26,134.27,134.24,134.245,85000000.0
2009-02-09 07:51:00,134.245,134.245,134.145,134.165,140000000.0
2009-02-09 07:52:00,134.16,134.175,134.135,134.175,168000000.0
2009-02-09 07:53:00,134.17,134.225,134.17,134.225,53800000.0
2009-02-09 07:54:00,134.225,134.245,134.215,134.24,70400000.0
2009-02-09 07:55:00,134.24,134.28,134.24,134.28,218400000.0
2009-02-09 07:56:00,134.3,134.32,134.245,134.315,75600000.0
2009-02-09 07:57:00,134.31,134.345,134.295,134.295,130600000.0
2009-02-09 07:58:00,134.31,134.31,134.31,134.31,2800000.0
2009-02-09 07:59:00,134.295,134.295,134.23,134.29,142400000.0
2009-02-09 08:00:00,134.29,134.33,134.27,134.31,151600000.0
2009-02-09 08:01:00,134.305,134.32,134.225,134.26,170000000.0
2009-02-09 08:02:00,134.26,134.26,134.025,134.035,221600000.0
2009-02-09 08:03:00,134.035,134.115,133.885,133.935,231200000.0
2009-02-09 08:04:00,133.935,133.98,133.77,133.84,308400000.0
2009-02-09 08:05:00,133.85,133.935,133.825,133.935,270000000.0
2009-02-09 08:06:00,133.935,134.01,133.895,133.96,366200000.0
2009-02-09 08:07:00,133.94,134.02,133.94,134.005,199000000.0
2009-02-09 08:08:00,134.0,134.05,133.945,133.985,292000000.0
2009-02-09 08:09:00,133.985,133.995,133.9,133.915,218200000.0
2009-02-09 08:10:00,133.92,133.955,133.91,133.915,147800000.0
2009-02-09 08:11:00,133.915,133.925,133.88,133.89,150800000.0
2009-02-09 08:12:00,133.89,133.895,133.615,133.685,309000000.0
2009-02-09 08:13:00,133.675,133.815,133.675,133.8,306400000.0
2009-02-09 08:14:00,133.79,133.79,133.735,133.78,109600000.0
2009-02-09 08:15:00,133.77,133.82,133.765,133.82,98400000.0
2009-02-09 08:16:00,133.815,133.865,133.805,133.865,95600000.0
2009-02-09 08:17:00,133.855,133.91,133.845,133.9,146800000.0
2009-02-09 08:18:00,133.9,133.935,133.9,133.935,42000000.0
2009-02-09 08:19:00,133.94,134.035,133.935,134.01,137600000.0
2009-02-09 08:20:00,134.01,134.01,133.9,133.9,48000000.0
2009-02-09 08:21:00,133.925,133.925,133.84,133.845,20400000.0
2009-02-09 08:22:00,133.835,133.905,133.68,133.685,108400000.0
2009-02-09 08:23:00,133.68,133.74,133.68,133.74,68000000.0
2009-02-09 08:24:00,133.74,133.775,133.74,133.775,67600000.0
2009-02-09 08:25:00,133.785,133.825,133.785,133.815,68400000.0
2009-02-09 08:26:00,133.815,133.94,133.815,133.94,150000000.0
2009-02-09 08:27:00,133.945,134.055,133.945,134.035,168400000.0
2009-02-09 08:28:00,134.035,134.045,134.015,134.035,103200000.0
2009-02-09 08:29:00,134.035,134.06,134.0,134.01,118000000.0
2009-02-09 08:30:00,134.03,134.07,134.025,134.025,94400000.0
2009-02-09 08:31:00,134.025,134.105,134.025,134.1,74400000.0
2009-02-09 08:32:00,134.105,134.485,134.095,134.475,265600000.0
2009-02-09 08:33:00,134.475,134.555,134.41,134.43,160600000.0
2009-02-09 08:34:00,134.425,134.425,134.23,134.295,166400000.0
2009-02-09 08:35:00,134.295,134.33,134.27,134.285,110800000.0
2009-02-09 08:36:00,134.285,134.295,134.275,134.285,71600000.0
2009-02-09 08:37:00,134.29,134.375,134.275,134.375,102400000.0
2009-02-09 08:38:00,134.38,134.405,134.36,134.36,46400000.0
2009-02-09 08:39:00,134.295,134.295,134.25,134.295,72400000.0
2009-02-09 08:40:00,134.285,134.385,134.285,134.37,124600000.0
2009-02-09 08:41:00,134.37,134.4,134.33,134.33,193200000.0
2009-02-09 08:42:00,134.34,134.385,134.325,134.335,122000000.0
2009-02-09 08:43:00,134.31,134.325,134.28,134.325,164800000.0
2009-02-09 08:44:00,134.315,134.37,134.315,134.35,113000000.0
2009-02-09 08:45:00,134.355,134.365,134.31,134.335,118400000.0
2009-02-09 08:46:00,134.325,134.325,134.285,134.295,24800000.0
2009-02-09 08:47:00,134.295,134.34,134.295,134.34,21800000.0
2009-02-09 08:48:00,134.345,134.38,134.34,134.38,53600000.0
2009-02-09 08:49:00,134.395,134.41,134.375,134.375,50800000.0
2009-02-09 08:50:00,134.38,134.425,134.375,134.41,82400000.0
2009-02-09 08:51:00,134.435,134.525,134.415,134.505,187600000.0
2009-02-09 08:52:00,134.505,134.58,134.505,134.565,88200000.0
2009-02-09 08:53:00,134.565,134.63,134.555,134.61,83200000.0
2009-02-09 08:54:00,134.615,134.805,134.615,134.79,194400000.0
2009-02-09 08:55:00,134.79,134.8,134.595,134.69,220600000.0
2009-02-09 08:56:00,134.69,134.69,134.63,134.635,272400000.0
2009-02-09 08:57:00,134.6,134.655,134.585,134.61,235600000.0
2009-02-09 08:58:00,134.61,134.655,134.575,134.645,183600000.0
2009-02-09 08:59:00,134.645,134.72,134.645,134.675,185600000.0
2009-02-09 09:00:00,134.675,134.685,134.63,134.65,272400000.0
2009-02-09 09:01:00,134.645,134.65,134.595,134.62,267600000.0
2009-02-09 09:02:00,134.625,134.625,134.52,134.52,330800000.0
2009-02-09 09:03:00,134.52,134.52,134.28,134.34,370800000.0
2009-02-09 09:04:00,134.35,134.365,134.205,134.235,205200000.0
2009-02-09 09:05:00,134.225,134.26,134.165,134.165,225600000.0
2009-02-09 09:06:00,134.17,134.21,134.165,134.2,83600000.0
2009-02-09 09:07:00,134.215,134.355,134.21,134.335,210400000.0
2009-02-09 09:08:00,134.335,134.365,134.295,134.35,163200000.0
2009-02-09 09:09:00,134.35,134.5,134.325,134.5,301400000.0
2009-02-09 09:10:00,134.5,134.55,134.5,134.525,383600000.0
2009-02-09 09:11:00,134.525,134.53,134.49,134.495,205200000.0
2009-02-09 09:12:00,134.455,134.475,134.42,134.42,217600000.0
2009-02-09 09:13:00,134.425,134.425,134.255,134.275,304600000.0
2009-02-09 09:14:00,134.28,134.28,134.125,134.165,158400000.0
2009-02-09 09:15:00,134.165,134.19,134.115,134.19,189200000.0
2009-02-09 09:16:00,134.185,134.2,134.09,134.095,259200000.0
2009-02-09 09:17:00,134.08,134.105,133.97,133.97,254400000.0
2009-02-09 09:18:00,134.02,134.075,133.955,134.07,221600000.0
2009-02-09 09:19:00,134.075,134.125,134.065,134.12,165600000.0
2009-02-09 09:20:00,134.115,134.155,134.105,134.105,191200000.0
2009-02-09 09:21:00,134.105,134.265,134.05,134.245,556000000.0
2009-02-09 09:22:00,134.245,134.325,134.22,134.3,160800000.0
2009-02-09 09:23:00,134.305,134.325,134.28,134.285,76000000.0
2009-02-09 09:24:00,134.25,134.275,134.25,134.255,79600000.0
2009-02-09 09:25:00,134.265,134.36,134.255,134.265,140400000.0
2009-02-09 09:26:00,134.27,134.355,134.27,134.33,266000000.0
2009-02-09 09:27:00,134.345,134.44,134.325,134.44,96000000.0
2009-02-09 09:28:00,134.43,134.455,134.39,134.45,86400000.0
2009-02-09 09:29:00,134.45,134.485,134.39,134.405,148800000.0
2009-02-09 09:30:00,134.405,134.425,134.225,134.28,302800000.0
2009-02-09 09:31:00,134.285,134.29,134.245,134.275,98000000.0
2009-02-09 09:32:00,134.28,134.29,134.165,134.2,143200000.0
2009-02-09 09:33:00,134.195,134.285,134.18,134.285,181600000.0
2009-02-09 09:34:00,134.3,134.39,134.3,134.34,341200000.0
2009-02-09 09:35:00,134.34,134.355,134.295,134.355,147200000.0
2009-02-09 09:36:00,134.36,134.38,134.36,134.38,66800000.0
2009-02-09 09:37:00,134.37,134.405,134.37,134.39,56000000.0
2009-02-09 09:38:00,134.375,134.4,134.375,134.395,25200000.0
2009-02-09 09:39:00,134.41,134.41,134.28,134.28,132900000.0
2009-02-09 09:40:00,134.265,134.315,134.26,134.305,139200000.0
2009-02-09 09:41:00,134.32,134.335,134.3,134.3,40800000.0
2009-02-09 09:42:00,134.29,134.345,134.255,134.27,113600000.0
2009-02-09 09:43:00,134.28,134.285,134.185,134.22,188800000.0
2009-02-09 09:44:00,134.22,134.27,134.18,134.265,193600000.0
2009-02-09 09:45:00,134.265,134.265,134.17,134.185,206400000.0
2009-02-09 09:46:00,134.2,134.245,134.185,134.235,106000000.0
2009-02-09 09:47:00,134.235,134.235,134.14,134.15,166400000.0
2009-02-09 09:48:00,134.15,134.185,134.135,134.165,171200000.0
2009-02-09 09:49:00,134.16,134.28,134.16,134.28,336800000.0
2009-02-09 09:50:00,134.275,134.315,134.24,134.305,232400000.0
2009-02-09 09:51:00,134.305,134.38,134.305,134.36,214800000.0
2009-02-09 09:52:00,134.365,134.365,134.31,134.32,149600000.0
2009-02-09 09:53:00,134.325,134.33,134.235,134.295,176000000.0
2009-02-09 09:54:00,134.305,134.36,134.275,134.36,148800000.0
2009-02-09 09:55:00,134.37,134.39,134.345,134.355,147600000.0
2009-02-09 09:56:00,134.345,134.38,134.345,134.36,134400000.0
2009-02-09 09:57:00,134.375,134.38,134.325,134.325,115200000.0
2009-02-09 09:58:00,134.285,134.305,134.215,134.255,192000000.0
2009-02-09 09:59:00,134.255,134.27,134.235,134.25,71200000.0
2009-02-09 10:00:00,134.24,134.255,134.235,134.245,106400000.0
2009-02-09 10:01:00,134.245,134.29,134.195,134.255,192400000.0
2009-02-09 10:02:00,134.26,134.275,134.24,134.245,89200000.0
2009-02-09 10:03:00,134.25,134.305,134.23,134.3,200800000.0
2009-02-09 10:04:00,134.3,134.34,134.245,134.31,230800000.0
2009-02-09 10:05:00,134.325,134.335,134.3,134.33,100000000.0
2009-02-09 10:06:00,134.315,134.35,134.285,134.33,270000000.0
2009-02-09 10:07:00,134.34,134.39,134.25,134.25,306000000.0
2009-02-09 10:08:00,134.25,134.35,134.25,134.28,311200000.0
2009-02-09 10:09:00,134.28,134.285,134.195,134.21,214000000.0
2009-02-09 10:10:00,134.205,134.215,134.12,134.21,308400000.0
2009-02-09 10:11:00,134.215,134.215,134.11,134.215,298000000.0
2009-02-09 10:12:00,134.22,134.36,134.22,134.26,378600000.0
2009-02-09 10:13:00,134.265,134.305,134.21,134.21,171200000.0
2009-02-09 10:14:00,134.185,134.21,134.14,134.195,235500000.0
2009-02-09 10:15:00,134.21,134.26,134.19,134.205,266800000.0
2009-02-09 10:16:00,134.2,134.245,134.16,134.225,287600000.0
2009-02-09 10:17:00,134.225,134.225,134.155,134.19,319600000.0
2009-02-09 10:18:00,134.19,134.29,134.165,134.26,275600000.0
2009-02-09 10:19:00,134.265,134.285,134.205,134.275,128000000.0
2009-02-09 10:20:00,134.265,134.43,134.265,134.385,332400000.0
2009-02-09 10:21:00,134.38,134.495,134.335,134.45,407200000.0
2009-02-09 10:22:00,134.44,134.48,134.42,134.445,348000000.0
2009-02-09 10:23:00,134.445,134.565,134.43,134.545,346400000.0
2009-02-09 10:24:00,134.53,134.615,134.525,134.605,314300000.0
2009-02-09 10:25:00,134.6,134.6,134.485,134.545,339600000.0
2009-02-09 10:26:00,134.545,134.59,134.535,134.575,244000000.0
2009-02-09 10:27:00,134.575,134.605,134.56,134.595,173200000.0
2009-02-09 10:28:00,134.595,134.635,134.595,134.625,154800000.0
2009-02-09 10:29:00,134.63,134.645,134.615,134.645,121600000.0
2009-02-09 10:30:00,134.65,134.66,134.62,134.645,218800000.0
2009-02-09 10:31:00,134.655,134.695,134.615,134.695,188400000.0
2009-02-09 10:32:00,134.695,134.825,134.695,134.795,180800000.0
2009-02-09 10:33:00,134.79,134.83,134.775,134.83,189600000.0
2009-02-09 10:34:00,134.83,134.835,134.79,134.83,195200000.0
2009-02-09 10:35:00,134.835,134.925,134.835,134.91,341800000.0
2009-02-09 10:36:00,134.925,134.99,134.85,134.99,412800000.0
2009-02-09 10:37:00,134.99,135.11,134.985,135.1,426400000.0
2009-02-09 10:38:00,135.115,135.255,135.105,135.25,469600000.0
2009-02-09 10:39:00,135.25,135.275,135.2,135.245,322600000.0
2009-02-09 10:40:00,135.24,135.395,135.19,135.395,450400000.0
2009-02-09 10:41:00,135.395,135.4,135.305,135.31,397600000.0
2009-02-09 10:42:00,135.31,135.33,135.265,135.305,352000000.0
2009-02-09 10:43:00,135.31,135.34,135.225,135.235,217200000.0
2009-02-09 10:44:00,135.245,135.245,135.185,135.19,359600000.0
2009-02-09 10:45:00,135.2,135.22,135.18,135.195,251600000.0
2009-02-09 10:46:00,135.195,135.27,135.18,135.18,402400000.0
2009-02-09 10:47:00,135.18,135.21,135.15,135.195,316000000.0
2009-02-09 10:48:00,135.195,135.195,135.16,135.17,197600000.0
2009-02-09 10:49:00,135.165,135.18,135.03,135.03,163200000.0
2009-02-09 10:50:00,135.04,135.05,135.0,135.005,206000000.0
2009-02-09 10:51:00,135.0,135.03,134.995,135.02,230600000.0
2009-02-09 10:52:00,135.025,135.04,134.995,134.995,153600000.0
2009-02-09 10:53:00,134.995,135.01,134.995,135.005,157200000.0
2009-02-09 10:54:00,135.005,135.06,134.995,135.03,190600000.0
2009-02-09 10:55:00,135.035,135.08,134.995,134.995,271900000.0
2009-02-09 10:56:00,134.995,135.02,134.935,134.985,172800000.0
2009-02-09 10:57:00,134.985,135.0,134.905,134.91,260000000.0
2009-02-09 10:58:00,134.905,134.905,134.845,134.855,253600000.0
2009-02-09 10:59:00,134.87,134.89,134.835,134.885,250400001.0
2009-02-09 11:00:00,134.885,134.965,134.885,134.94,325200000.0
2009-02-09 11:01:00,134.94,135.025,134.94,135.015,117600000.0
2009-02-09 11:02:00,135.02,135.025,134.88,134.94,315200000.0
2009-02-09 11:03:00,134.94,134.985,134.915,134.985,311200000.0
2009-02-09 11:04:00,134.985,135.075,134.97,135.07,224000000.0
2009-02-09 11:05:00,135.065,135.12,135.02,135.08,338400000.0
2009-02-09 11:06:00,135.08,135.125,135.05,135.09,265200000.0
2009-02-09 11:07:00,135.09,135.195,135.075,135.095,367200000.0
2009-02-09 11:08:00,135.08,135.115,134.96,134.98,390400000.0
2009-02-09 11:09:00,134.98,135.09,134.94,135.04,338000000.0
2009-02-09 11:10:00,135.05,135.07,135.015,135.07,233200000.0
2009-02-09 11:11:00,135.075,135.2,135.055,135.2,421600000.0
2009-02-09 11:12:00,135.2,135.235,135.185,135.185,324800000.0
2009-02-09 11:13:00,135.185,135.275,135.185,135.27,307200000.0
2009-02-09 11:14:00,135.27,135.29,135.15,135.165,348000000.0
2009-02-09 11:15:00,135.17,135.245,135.13,135.235,256000000.0
2009-02-09 11:16:00,135.235,135.255,135.195,135.25,306000000.0
2009-02-09 11:17:00,135.235,135.34,135.235,135.305,341600000.0
2009-02-09 11:18:00,135.29,135.445,135.29,135.445,368800000.0
2009-02-09 11:19:00,135.45,135.505,135.42,135.425,338000000.0
2009-02-09 11:20:00,135.425,135.475,135.395,135.415,410800000.0
2009-02-09 11:21:00,135.415,135.43,135.305,135.34,232600000.0
2009-02-09 11:22:00,135.34,135.445,135.34,135.39,276000000.0
2009-02-09 11:23:00,135.39,135.41,135.375,135.39,119200000.0
2009-02-09 11:24:00,135.39,135.405,135.365,135.405,194000000.0
2009-02-09 11:25:00,135.39,135.395,135.345,135.39,192000000.0
2009-02-09 11:26:00,135.405,135.405,135.385,135.405,29600000.0
2009-02-09 11:27:00,135.405,135.565,135.405,135.55,227600000.0
2009-02-09 11:28:00,135.55,135.755,135.55,135.745,431200000.0
2009-02-09 11:29:00,135.74,135.75,135.66,135.695,312800000.0
2009-02-09 11:30:00,135.695,135.76,135.67,135.68,332400000.0
2009-02-09 11:31:00,135.68,135.68,135.55,135.62,299200000.0
2009-02-09 11:32:00,135.62,135.655,135.555,135.57,256800000.0
2009-02-09 11:33:00,135.585,135.63,135.58,135.615,147600000.0
2009-02-09 11:34:00,135.62,135.75,135.6,135.685,354000000.0
2009-02-09 11:35:00,135.68,135.71,135.67,135.69,226800000.0
2009-02-09 11:36:00,135.69,135.75,135.675,135.685,434400000.0
2009-02-09 11:37:00,135.685,135.705,135.635,135.66,133600000.0
2009-02-09 11:38:00,135.655,135.66,135.6,135.615,164400000.0
2009-02-09 11:39:00,135.615,135.67,135.6,135.625,270000000.0
2009-02-09 11:40:00,135.625,135.63,135.585,135.585,58800000.0
2009-02-09 11:41:00,135.585,135.595,135.505,135.525,229600000.0
2009-02-09 11:42:00,135.52,135.52,135.44,135.45,418800000.0
2009-02-09 11:43:00,135.47,135.49,135.425,135.47,246800000.0
2009-02-09 11:44:00,135.475,135.535,135.475,135.48,203600000.0
2009-02-09 11:45:00,135.48,135.555,135.465,135.545,185200000.0
2009-02-09 11:46:00,135.545,135.65,135.53,135.58,426400000.0
2009-02-09 11:47:00,135.575,135.605,135.515,135.515,302800000.0
2009-02-09 11:48:00,135.51,135.53,135.47,135.495,176800000.0
2009-02-09 11:49:00,135.495,135.505,135.43,135.445,252000000.0
2009-02-09 11:50:00,135.445,135.465,135.36,135.38,252800000.0
2009-02-09 11:51:00,135.37,135.445,135.365,135.445,283600000.0
2009-02-09 11:52:00,135.45,135.585,135.45,135.585,348000000.0
2009-02-09 11:53:00,135.585,135.725,135.575,135.675,381400000.0
2009-02-09 11:54:00,135.665,135.715,135.655,135.7,361400000.0
2009-02-09 11:55:00,135.705,135.705,135.61,135.615,264000000.0
2009-02-09 11:56:00,135.615,135.64,135.54,135.57,552400000.0
2009-02-09 11:57:00,135.565,135.595,135.53,135.555,350400000.0
2009-02-09 11:58:00,135.56,135.57,135.545,135.545,159600000.0
2009-02-09 11:59:00,135.535,135.565,135.52,135.56,329600000.0
2009-02-09 12:00:00,135.565,135.575,135.535,135.565,256000000.0
2009-02-09 12:01:00,135.565,135.65,135.565,135.63,341600000.0
2009-02-09 12:02:00,135.635,135.76,135.62,135.71,550200000.0
2009-02-09 12:03:00,135.71,135.715,135.575,135.705,427400000.0
2009-02-09 12:04:00,135.705,135.715,135.625,135.625,352200000.0
2009-02-09 12:05:00,135.64,135.715,135.635,135.665,275400000.0
2009-02-09 12:06:00,135.67,135.695,135.63,135.665,343800000.0
2009-02-09 12:07:00,135.66,135.78,135.66,135.77,342400000.0
2009-02-09 12:08:00,135.775,135.805,135.695,135.695,306200000.0
2009-02-09 12:09:00,135.695,135.84,135.695,135.805,572800000.0
2009-02-09 12:10:00,135.8,135.92,135.8,135.91,475000000.0
2009-02-09 12:11:00,135.91,135.945,135.865,135.945,279000000.0
2009-02-09 12:12:00,135.94,135.945,135.9,135.905,208800000.0
2009-02-09 12:13:00,135.905,135.955,135.9,135.94,300200000.0
2009-02-09 12:14:00,135.95,136.04,135.935,135.97,536200000.0
2009-02-09 12:15:00,135.975,136.055,135.975,136.05,233600000.0
2009-02-09 12:16:00,136.05,136.06,135.985,136.0,167100000.0
2009-02-09 12:17:00,136.015,136.015,135.875,135.89,449600000.0
2009-02-09 12:18:00,135.885,135.91,135.815,135.885,276600000.0
2009-02-09 12:19:00,135.88,135.94,135.855,135.87,318600000.0
2009-02-09 12:20:00,135.87,135.905,135.855,135.89,270400000.0
2009-02-09 12:21:00,135.895,135.93,135.88,135.925,229400000.0
2009-02-09 12:22:00,135.925,135.945,135.88,135.935,490800000.0
2009-02-09 12:23:00,135.94,135.99,135.94,135.98,283200000.0
2009-02-09 12:24:00,135.965,135.97,135.95,135.965,221000000.0
2009-02-09 12:25:00,135.965,136.01,135.95,135.96,221600000.0
2009-02-09 12:26:00,135.97,136.0,135.96,136.0,267600000.0
2009-02-09 12:27:00,135.97,135.97,135.915,135.94,153200000.0
2009-02-09 12:28:00,135.94,135.94,135.9,135.92,167400000.0
2009-02-09 12:29:00,135.895,135.91,135.865,135.91,322400000.0
2009-02-09 12:30:00,135.87,135.905,135.83,135.865,324200000.0
2009-02-09 12:31:00,135.865,135.945,135.845,135.91,220200000.0
2009-02-09 12:32:00,135.915,135.96,135.89,135.935,377000000.0
2009-02-09 12:33:00,135.925,135.95,135.885,135.885,353200000.0
2009-02-09 12:34:00,135.885,135.935,135.885,135.895,380200000.0
2009-02-09 12:35:00,135.895,135.925,135.895,135.905,329600000.0
2009-02-09 12:36:00,135.91,135.92,135.89,135.91,134600000.0
2009-02-09 12:37:00,135.91,135.95,135.865,135.89,413200000.0
2009-02-09 12:38:00,135.88,135.925,135.85,135.915,606200000.0
2009-02-09 12:39:00,135.905,135.915,135.86,135.895,311800000.0
2009-02-09 12:40:00,135.885,135.925,135.845,135.925,224000000.0
2009-02-09 12:41:00,135.925,135.995,135.925,135.995,178400000.0
2009-02-09 12:42:00,135.995,136.04,135.96,135.98,352400000.0
2009-02-09 12:43:00,135.985,136.025,135.985,136.015,170800000.0
2009-02-09 12:44:00,136.015,136.035,136.005,136.015,164200000.0
2009-02-09 12:45:00,136.015,136.065,135.98,136.015,365800000.0
2009-02-09 12:46:00,136.015,136.015,135.845,135.865,509400000.0
2009-02-09 12:47:00,135.875,135.955,135.86,135.945,561200000.0
2009-02-09 12:48:00,135.945,135.95,135.9,135.91,390800000.0
2009-02-09 12:49:00,135.91,135.945,135.865,135.895,307000000.0
2009-02-09 12:50:00,135.905,135.935,135.89,135.89,270400000.0
2009-02-09 12:51:00,135.885,135.92,135.88,135.92,222800000.0
2009-02-09 12:52:00,135.905,135.93,135.87,135.89,299000000.0
2009-02-09 12:53:00,135.89,135.93,135.89,135.91,189200000.0
2009-02-09 12:54:00,135.91,135.91,135.895,135.9,107800000.0
2009-02-09 12:55:00,135.9,135.96,135.865,135.955,230800000.0
2009-02-09 12:56:00,135.96,135.96,135.85,135.85,359400000.0
2009-02-09 12:57:00,135.855,135.925,135.855,135.925,249600000.0
2009-02-09 12:58:00,135.925,136.005,135.905,135.975,429000000.0
2009-02-09 12:59:00,135.975,136.055,135.975,136.005,527800000.0
2009-02-09 13:00:00,136.005,136.035,135.97,136.035,367800000.0
2009-02-09 13:01:00,136.035,136.045,135.99,136.01,371200000.0
2009-02-09 13:02:00,136.005,136.075,136.005,136.05,183800000.0
2009-02-09 13:03:00,136.06,136.08,136.025,136.03,397000000.0
2009-02-09 13:04:00,136.04,136.08,136.025,136.075,169200000.0
2009-02-09 13:05:00,136.06,136.185,136.06,136.16,481400000.0
2009-02-09 13:06:00,136.16,136.16,136.09,136.135,373800000.0
2009-02-09 13:07:00,136.135,136.21,136.11,136.205,457400000.0
2009-02-09 13:08:00,136.2,136.355,136.195,136.345,487200000.0
2009-02-09 13:09:00,136.345,136.585,136.34,136.585,417000000.0
2009-02-09 13:10:00,136.585,136.605,136.5,136.54,529400000.0
2009-02-09 13:11:00,136.54,136.605,136.505,136.555,495200000.0
2009-02-09 13:12:00,136.555,136.77,136.53,136.68,526400000.0
2009-02-09 13:13:00,136.68,136.695,136.625,136.645,289200000.0
2009-02-09 13:14:00,136.655,136.665,136.605,136.655,389800000.0
2009-02-09 13:15:00,136.655,136.67,136.6,136.62,490600000.0
2009-02-09 13:16:00,136.62,136.64,136.585,136.59,347800000.0
2009-02-09 13:17:00,136.59,136.62,136.56,136.57,266600000.0
2009-02-09 13:18:00,136.57,136.595,136.555,136.57,187400000.0
2009-02-09 13:19:00,136.57,136.58,136.49,136.58,345400000.0
2009-02-09 13:20:00,136.575,136.59,136.49,136.51,431400000.0
2009-02-09 13:21:00,136.51,136.575,136.485,136.49,409400000.0
2009-02-09 13:22:00,136.49,136.52,136.455,136.465,308800000.0
2009-02-09 13:23:00,136.455,136.465,136.385,136.42,230000000.0
2009-02-09 13:24:00,136.405,136.42,136.37,136.405,205000000.0
2009-02-09 13:25:00,136.39,136.515,136.375,136.485,502000000.0
2009-02-09 13:26:00,136.46,136.475,136.415,136.465,314200000.0
2009-02-09 13:27:00,136.465,136.49,136.465,136.485,164800000.0
2009-02-09 13:28:00,136.485,136.485,136.465,136.465,167200000.0
2009-02-09 13:29:00,136.47,136.555,136.465,136.54,483400000.0
2009-02-09 13:30:00,136.545,136.69,136.545,136.605,506200000.0
2009-02-09 13:31:00,136.63,136.64,136.505,136.555,626400000.0
2009-02-09 13:32:00,136.55,136.62,136.53,136.595,395600000.0
2009-02-09 13:33:00,136.595,136.62,136.555,136.615,363200000.0
2009-02-09 13:34:00,136.615,136.715,136.575,136.69,296800000.0
2009-02-09 13:35:00,136.675,136.88,136.675,136.83,520400000.0
2009-02-09 13:36:00,136.835,136.89,136.785,136.89,513000000.0
2009-02-09 13:37:00,136.885,136.89,136.765,136.795,469400000.0
2009-02-09 13:38:00,136.81,136.81,136.68,136.68,434000000.0
2009-02-09 13:39:00,136.67,136.69,136.635,136.68,223400000.0
2009-02-09 13:40:00,136.68,136.695,136.625,136.625,210800000.0
2009-02-09 13:41:00,136.625,136.695,136.61,136.68,325600000.0
2009-02-09 13:42:00,136.68,136.695,136.645,136.66,324400000.0
2009-02-09 13:43:00,136.665,136.825,136.665,136.795,350000000.0
2009-02-09 13:44:00,136.795,136.84,136.77,136.84,248800000.0
2009-02-09 13:45:00,136.84,136.84,136.735,136.735,172000000.0
2009-02-09 13:46:00,136.735,136.825,136.735,136.82,335200000.0
2009-02-09 13:47:00,136.82,136.82,136.665,136.67,325200000.0
2009-02-09 13:48:00,136.68,136.725,136.68,136.72,375400000.0
2009-02-09 13:49:00,136.72,136.72,136.68,136.715,246800000.0
2009-02-09 13:50:00,136.715,136.745,136.68,136.72,259400000.0
2009-02-09 13:51:00,136.72,136.775,136.7,136.76,343400000.0
2009-02-09 13:52:00,136.76,136.76,136.61,136.65,245200000.0
2009-02-09 13:53:00,136.65,136.665,136.58,136.585,251600000.0
2009-02-09 13:54:00,136.575,136.58,136.53,136.545,281200000.0
2009-02-09 13:55:00,136.545,136.575,136.535,136.55,236400000.0
2009-02-09 13:56:00,136.55,136.635,136.54,136.605,277600000.0
2009-02-09 13:57:00,136.62,136.655,136.6,136.63,417800000.0
2009-02-09 13:58:00,136.645,136.725,136.645,136.72,432200000.0
2009-02-09 13:59:00,136.675,136.7,136.59,136.65,295600000.0
2009-02-09 14:00:00,136.65,136.65,136.54,136.54,377400000.0
2009-02-09 14:01:00,136.54,136.6,136.54,136.58,125600000.0
2009-02-09 14:02:00,136.56,136.575,136.535,136.535,303400000.0
2009-02-09 14:03:00,136.535,136.6,136.51,136.59,384600000.0
2009-02-09 14:04:00,136.585,136.65,136.585,136.635,381400000.0
2009-02-09 14:05:00,136.645,136.73,136.635,136.705,565800000.0
2009-02-09 14:06:00,136.72,136.775,136.695,136.71,480000000.0
2009-02-09 14:07:00,136.7,136.705,136.62,136.655,299600000.0
2009-02-09 14:08:00,136.655,136.71,136.645,136.665,264400000.0
2009-02-09 14:09:00,136.64,136.66,136.605,136.63,278000000.0
2009-02-09 14:10:00,136.62,136.675,136.62,136.66,273400000.0
2009-02-09 14:11:00,136.66,136.71,136.66,136.71,171300000.0
2009-02-09 14:12:00,136.71,136.79,136.68,136.78,242200000.0
2009-02-09 14:13:00,136.78,136.84,136.775,136.81,267000000.0
2009-02-09 14:14:00,136.815,136.82,136.78,136.785,86200000.0
2009-02-09 14:15:00,136.775,136.785,136.73,136.74,165600000.0
2009-02-09 14:16:00,136.735,136.745,136.72,136.72,147800000.0
2009-02-09 14:17:00,136.72,136.74,136.67,136.685,329600000.0
2009-02-09 14:18:00,136.695,136.695,136.56,136.565,187200000.0
2009-02-09 14:19:00,136.565,136.57,136.515,136.56,417000000.0
2009-02-09 14:20:00,136.57,136.575,136.55,136.575,128800000.0
2009-02-09 14:21:00,136.585,136.585,136.5,136.56,161000000.0
2009-02-09 14:22:00,136.515,136.56,136.495,136.54,92100000.0
2009-02-09 14:23:00,136.55,136.67,136.545,136.585,331000000.0
2009-02-09 14:24:00,136.59,136.66,136.555,136.655,330700000.0
2009-02-09 14:25:00,136.655,136.765,136.63,136.73,472200000.0
2009-02-09 14:26:00,136.745,136.865,136.675,136.82,365600000.0
2009-02-09 14:27:00,136.815,136.815,136.755,136.8,319600000.0
2009-02-09 14:28:00,136.8,136.8,136.68,136.68,177800000.0
2009-02-09 14:29:00,136.67,136.72,136.66,136.7,323600000.0
2009-02-09 14:30:00,136.7,136.75,136.67,136.715,334600000.0
2009-02-09 14:31:00,136.715,136.755,136.695,136.725,346200000.0
2009-02-09 14:32:00,136.71,136.81,136.675,136.795,298800000.0
2009-02-09 14:33:00,136.795,136.815,136.77,136.775,302800000.0
2009-02-09 14:34:00,136.775,136.8,136.76,136.78,190000000.0
2009-02-09 14:35:00,136.765,136.8,136.76,136.775,161600000.0
2009-02-09 14:36:00,136.775,136.78,136.55,136.605,312200000.0
2009-02-09 14:37:00,136.6,136.625,136.3,136.43,530900000.0
2009-02-09 14:38:00,136.41,136.45,136.345,136.365,305600000.0
2009-02-09 14:39:00,136.38,136.39,136.345,136.375,196000000.0
2009-02-09 14:40:00,136.39,136.41,136.35,136.35,282200000.0
2009-02-09 14:41:00,136.355,136.425,136.345,136.425,238200000.0
2009-02-09 14:42:00,136.415,136.425,136.33,136.34,257800000.0
2009-02-09 14:43:00,136.335,136.35,136.255,136.285,382000000.0
2009-02-09 14:44:00,136.28,136.32,136.275,136.3,256200000.0
2009-02-09 14:45:00,136.3,136.325,136.155,136.155,421800000.0
2009-02-09 14:46:00,136.17,136.26,136.145,136.245,308800000.0
2009-02-09 14:47:00,136.24,136.255,136.125,136.17,270800000.0
2009-02-09 14:48:00,136.165,136.265,136.165,136.265,318800000.0
2009-02-09 14:49:00,136.27,136.325,136.2,136.2,331600000.0
2009-02-09 14:50:00,136.2,136.215,136.165,136.215,306600000.0
2009-02-09 14:51:00,136.22,136.23,136.075,136.105,419000000.0
2009-02-09 14:52:00,136.1,136.135,136.055,136.08,293200000.0
2009-02-09 14:53:00,136.08,136.13,136.045,136.105,376400000.0
2009-02-09 14:54:00,136.125,136.275,136.125,136.275,329000000.0
2009-02-09 14:55:00,136.275,136.3,136.195,136.3,192600000.0
2009-02-09 14:56:00,136.3,136.61,136.295,136.525,383000000.0
2009-02-09 14:57:00,136.525,136.645,136.495,136.58,379200000.0
2009-02-09 14:58:00,136.58,136.615,136.515,136.515,270000000.0
2009-02-09 14:59:00,136.535,136.64,136.475,136.5,462200000.0
2009-02-09 15:00:00,136.49,136.58,136.49,136.57,404600000.0
2009-02-09 15:01:00,136.56,136.58,136.525,136.56,385200000.0
2009-02-09 15:02:00,136.575,136.675,136.575,136.675,322800000.0
2009-02-09 15:03:00,136.68,136.755,136.665,136.695,423800000.0
2009-02-09 15:04:00,136.695,136.825,136.64,136.825,432400000.0
2009-02-09 15:05:00,136.825,136.84,136.79,136.84,389400000.0
2009-02-09 15:06:00,136.84,137.05,136.825,136.95,521000001.0
2009-02-09 15:07:00,136.95,137.0,136.94,136.965,383400000.0
2009-02-09 15:08:00,136.96,136.98,136.885,136.895,395600000.0
2009-02-09 15:09:00,136.885,136.915,136.845,136.885,445000000.0
2009-02-09 15:10:00,136.905,136.915,136.88,136.895,302400000.0
2009-02-09 15:11:00,136.885,136.9,136.875,136.88,103800000.0
2009-02-09 15:12:00,136.89,136.89,136.84,136.86,229200000.0
2009-02-09 15:13:00,136.86,136.86,136.81,136.825,254400000.0
2009-02-09 15:14:00,136.825,136.87,136.825,136.835,307600000.0
2009-02-09 15:15:00,136.835,136.895,136.835,136.88,231200000.0
2009-02-09 15:16:00,136.875,136.895,136.795,136.82,365600000.0
2009-02-09 15:17:00,136.815,136.885,136.8,136.88,372200000.0
2009-02-09 15:18:00,136.88,137.015,136.88,137.015,345600000.0
2009-02-09 15:19:00,137.02,137.225,137.01,137.19,475800000.0
2009-02-09 15:20:00,137.19,137.23,137.15,137.16,267400000.0
2009-02-09 15:21:00,137.16,137.16,137.0,137.0,248700000.0
2009-02-09 15:22:00,137.005,137.035,136.89,136.975,548800000.0
2009-02-09 15:23:00,136.965,137.06,136.95,136.995,428200000.0
2009-02-09 15:24:00,137.005,137.015,136.77,136.8,495600000.0
2009-02-09 15:25:00,136.795,137.09,136.785,137.01,407600000.0
2009-02-09 15:26:00,137.01,137.115,136.99,137.105,261200000.0
2009-02-09 15:27:00,137.1,137.285,137.065,137.235,394800000.0
2009-02-09 15:28:00,137.24,137.24,137.12,137.19,361600000.0
2009-02-09 15:29:00,137.2,137.335,137.17,137.17,385000000.0
2009-02-09 15:30:00,137.17,137.215,137.115,137.115,327200000.0
2009-02-09 15:31:00,137.115,137.12,137.0,137.005,408000000.0
2009-02-09 15:32:00,137.005,137.06,137.005,137.045,255600000.0
2009-02-09 15:33:00,137.045,137.12,137.04,137.085,372000000.0
2009-02-09 15:34:00,137.085,137.115,137.03,137.07,402600000.0
2009-02-09 15:35:00,137.065,137.07,136.97,136.99,295800000.0
2009-02-09 15:36:00,136.995,137.01,136.915,136.935,274000000.0
2009-02-09 15:37:00,136.91,136.975,136.91,136.94,242200000.0
2009-02-09 15:38:00,136.95,136.965,136.9,136.925,279200000.0
2009-02-09 15:39:00,136.93,136.995,136.92,136.985,250200000.0
2009-02-09 15:40:00,136.985,136.99,136.935,136.94,223400000.0
2009-02-09 15:41:00,136.925,136.945,136.895,136.895,303400000.0
2009-02-09 15:42:00,136.895,136.915,136.885,136.915,122200000.0
2009-02-09 15:43:00,136.92,136.935,136.865,136.895,231800000.0
2009-02-09 15:44:00,136.91,136.965,136.91,136.95,176200000.0
2009-02-09 15:45:00,136.95,137.035,136.935,137.015,230400000.0
2009-02-09 15:46:00,137.01,137.215,137.0,137.215,200200000.0
2009-02-09 15:47:00,137.215,137.215,137.065,137.19,236000000.0
2009-02-09 15:48:00,137.19,137.235,137.115,137.135,374800000.0
2009-02-09 15:49:00,137.13,137.14,137.085,137.1,163200000.0
2009-02-09 15:50:00,137.09,137.15,137.035,137.105,278000001.0
2009-02-09 15:51:00,137.115,137.15,137.07,137.08,213600000.0
2009-02-09 15:52:00,137.08,137.14,137.055,137.135,170800000.0
2009-02-09 15:53:00,137.135,137.17,137.065,137.135,225800000.0
2009-02-09 15:54:00,137.13,137.155,137.085,137.095,178400000.0
2009-02-09 15:55:00,137.095,137.095,137.01,137.015,175000000.0
2009-02-09 15:56:00,137.015,137.035,136.995,137.02,204200000.0
2009-02-09 15:57:00,137.02,137.02,136.955,136.96,309600000.0
2009-02-09 15:58:00,136.98,137.045,136.98,137.025,181600000.0
2009-02-09 15:59:00,137.03,137.045,136.96,136.97,270600000.0
2009-02-09 16:00:00,136.97,137.11,136.97,137.085,390400000.0
2009-02-09 16:01:00,137.09,137.095,136.905,136.985,331600000.0
2009-02-09 16:02:00,136.98,137.035,136.965,136.98,302200000.0
2009-02-09 16:03:00,136.985,136.99,136.865,136.895,306200000.0
2009-02-09 16:04:00,136.885,136.935,136.83,136.935,278600000.0
2009-02-09 16:05:00,136.93,136.94,136.87,136.895,315000000.0
2009-02-09 16:06:00,136.895,136.91,136.845,136.875,216800000.0
2009-02-09 16:07:00,136.875,136.965,136.86,136.94,379000000.0
2009-02-09 16:08:00,136.94,136.945,136.855,136.86,309200000.0
2009-02-09 16:09:00,136.86,136.86,136.76,136.76,364800000.0
2009-02-09 16:10:00,136.76,136.785,136.675,136.71,293800000.0
2009-02-09 16:11:00,136.705,136.8,136.7,136.78,298400000.0
2009-02-09 16:12:00,136.78,136.78,136.635,136.645,404200000.0
2009-02-09 16:13:00,136.64,136.75,136.64,136.725,340400000.0
2009-02-09 16:14:00,136.725,136.895,136.705,136.895,428400000.0
2009-02-09 16:15:00,136.9,137.045,136.9,137.015,434200000.0
2009-02-09 16:16:00,137.005,137.05,136.985,136.985,376200000.0
2009-02-09 16:17:00,136.985,136.995,136.91,136.975,381600000.0
2009-02-09 16:18:00,136.975,137.005,136.935,136.96,286800000.0
2009-02-09 16:19:00,136.955,136.985,136.925,136.94,186800000.0
2009-02-09 16:20:00,136.955,137.065,136.92,137.065,435600000.0
2009-02-09 16:21:00,137.06,137.12,137.035,137.115,439400001.0
2009-02-09 16:22:00,137.13,137.13,137.065,137.065,366400000.0
2009-02-09 16:23:00,137.065,137.185,137.06,137.15,371400000.0
2009-02-09 16:24:00,137.155,137.155,136.975,136.975,481000000.0
2009-02-09 16:25:00,136.97,137.05,136.95,137.02,278200000.0
2009-02-09 16:26:00,137.035,137.035,136.89,136.92,369800000.0
2009-02-09 16:27:00,136.92,136.94,136.81,136.925,315600000.0
2009-02-09 16:28:00,136.925,137.06,136.905,137.05,321000000.0
2009-02-09 16:29:00,137.065,137.195,137.05,137.185,331800000.0
2009-02-09 16:30:00,137.185,137.235,137.13,137.17,340200000.0
2009-02-09 16:31:00,137.185,137.2,136.985,137.08,437400000.0
2009-02-09 16:32:00,137.08,137.095,136.95,137.02,288400000.0
2009-02-09 16:33:00,137.035,137.08,136.96,136.98,214800000.0
2009-02-09 16:34:00,136.98,137.14,136.97,137.11,148600000.0
2009-02-09 16:35:00,137.095,137.12,137.03,137.03,181200000.0
2009-02-09 16:36:00,137.035,137.035,136.99,137.01,150400000.0
2009-02-09 16:37:00,137.01,137.01,136.95,136.96,198400000.0
2009-02-09 16:38:00,136.96,136.965,136.84,136.88,253600000.0
2009-02-09 16:39:00,136.885,137.045,136.885,137.045,213400000.0
2009-02-09 16:40:00,137.055,137.07,136.95,137.01,249800000.0
2009-02-09 16:41:00,137.015,137.02,136.925,136.94,278600000.0
2009-02-09 16:42:00,136.935,137.085,136.935,137.03,183600000.0
2009-02-09 16:43:00,137.04,137.13,137.04,137.07,197200000.0
2009-02-09 16:44:00,137.08,137.095,136.98,137.01,158800000.0
2009-02-09 16:45:00,137.01,137.09,136.965,137.08,128800000.0
2009-02-09 16:46:00,137.08,137.095,136.98,137.02,377600000.0
2009-02-09 16:47:00,137.02,137.02,136.905,136.905,339300000.0
2009-02-09 16:48:00,136.905,136.99,136.905,136.97,115200000.0
2009-02-09 16:49:00,136.975,136.975,136.835,136.855,218400000.0
2009-02-09 16:50:00,136.855,136.905,136.81,136.88,179400000.0
2009-02-09 16:51:00,136.885,136.91,136.845,136.885,156400000.0
2009-02-09 16:52:00,136.89,136.94,136.835,136.875,135000000.0
2009-02-09 16:53:00,136.875,136.95,136.83,136.925,171800000.0
2009-02-09 16:54:00,136.92,136.995,136.92,136.945,100600000.0
2009-02-09 16:55:00,136.95,136.98,136.87,136.9,144600000.0
2009-02-09 16:56:00,136.9,136.915,136.86,136.91,79000000.0
2009-02-09 16:57:00,136.91,136.96,136.89,136.93,143200000.0
2009-02-09 16:58:00,136.935,137.025,136.93,136.975,158600000.0
2009-02-09 16:59:00,136.975,137.07,136.96,137.0,187800000.0
2009-02-09 17:00:00,137.005,137.01,136.945,136.965,153600000.0
2009-02-09 17:01:00,136.965,136.965,136.875,136.88,106000000.0
2009-02-09 17:02:00,136.88,136.88,136.76,136.78,120200000.0
2009-02-09 17:03:00,136.78,136.785,136.43,136.43,146200000.0
2009-02-09 17:04:00,136.4,136.44,136.245,136.255,236000000.0
2009-02-09 17:05:00,136.255,136.375,136.195,136.375,361400000.0
2009-02-09 17:06:00,136.375,136.415,136.295,136.295,189600000.0
2009-02-09 17:07:00,136.31,136.345,136.245,136.275,258400000.0
2009-02-09 17:08:00,136.275,136.385,136.255,136.375,245000000.0
2009-02-09 17:09:00,136.38,136.49,136.38,136.415,216000000.0
2009-02-09 17:10:00,136.415,136.46,136.33,136.38,303000000.0
2009-02-09 17:11:00,136.37,136.425,136.365,136.41,169800000.0
2009-02-09 17:12:00,136.425,136.425,136.345,136.4,172000000.0
2009-02-09 17:13:00,136.405,136.405,136.355,136.365,270000000.0
2009-02-09 17:14:00,136.375,136.47,136.375,136.46,197800000.0
2009-02-09 17:15:00,136.435,136.535,136.425,136.505,226200000.0
2009-02-09 17:16:00,136.515,136.635,136.475,136.63,167400000.0
2009-02-09 17:17:00,136.63,136.685,136.59,136.655,123900000.0
2009-02-09 17:18:00,136.65,136.69,136.58,136.61,143200000.0
2009-02-09 17:19:00,136.61,136.61,136.515,136.565,109800000.0
2009-02-09 17:20:00,136.575,136.645,136.56,136.605,312400000.0
2009-02-09 17:21:00,136.6,136.645,136.59,136.63,198400000.0
2009-02-09 17:22:00,136.625,136.655,136.58,136.645,96400000.0
2009-02-09 17:23:00,136.645,136.645,136.485,136.51,183200000.0
2009-02-09 17:24:00,136.51,136.605,136.48,136.555,279200000.0
2009-02-09 17:25:00,136.555,136.565,136.49,136.515,208800000.0
2009-02-09 17:26:00,136.515,136.555,136.51,136.54,233200000.0
2009-02-09 17:27:00,136.53,136.535,136.44,136.45,475000001.0
2009-02-09 17:28:00,136.45,136.46,136.265,136.295,416000000.0
2009-02-09 17:29:00,136.295,136.295,136.045,136.055,469500000.0
2009-02-09 17:30:00,136.075,136.16,136.04,136.095,270800000.0
2009-02-09 17:31:00,136.055,136.09,136.015,136.03,252500000.0
2009-02-09 17:32:00,136.04,136.045,135.71,135.765,271400000.0
2009-02-09 17:33:00,135.77,135.885,135.76,135.87,231200001.0
2009-02-09 17:34:00,135.87,135.98,135.835,135.97,215800000.0
2009-02-09 17:35:00,135.98,136.01,135.92,135.995,201400000.0
2009-02-09 17:36:00,135.995,136.14,135.97,136.14,227200000.0
2009-02-09 17:37:00,136.12,136.315,136.12,136.29,260800000.0
2009-02-09 17:38:00,136.3,136.33,136.21,136.3,238800000.0
2009-02-09 17:39:00,136.3,136.435,136.285,136.42,154600000.0
2009-02-09 17:40:00,136.425,136.515,136.42,136.47,308400000.0
2009-02-09 17:41:00,136.47,136.51,136.375,136.435,338800000.0
2009-02-09 17:42:00,136.44,136.485,136.405,136.455,210400000.0
2009-02-09 17:43:00,136.45,136.535,136.34,136.36,291800000.0
2009-02-09 17:44:00,136.36,136.38,136.325,136.33,201000000.0
2009-02-09 17:45:00,136.33,136.41,136.31,136.325,196400000.0
2009-02-09 17:46:00,136.3,136.325,136.22,136.325,165200000.0
2009-02-09 17:47:00,136.325,136.375,136.265,136.355,283200000.0
2009-02-09 17:48:00,136.36,136.515,136.355,136.39,278400000.0
2009-02-09 17:49:00,136.395,136.56,136.39,136.51,278800000.0
2009-02-09 17:50:00,136.5,136.53,136.44,136.53,193000000.0
2009-02-09 17:51:00,136.525,136.585,136.5,136.51,182400000.0
2009-02-09 17:52:00,136.52,136.595,136.52,136.545,131600000.0
2009-02-09 17:53:00,136.56,136.595,136.43,136.46,238480000.0
2009-02-09 17:54:00,136.465,136.54,136.4,136.4,185600000.0
2009-02-09 17:55:00,136.4,136.47,136.34,136.41,186400000.0
2009-02-09 17:56:00,136.38,136.45,136.38,136.42,189600000.0
2009-02-09 17:57:00,136.425,136.445,136.32,136.37,307200000.0
2009-02-09 17:58:00,136.375,136.5,136.375,136.38,200600000.0
2009-02-09 17:59:00,136.405,136.74,136.405,136.67,237840000.0
2009-02-09 18:00:00,136.67,136.71,136.5,136.525,242400000.0
2009-02-09 18:01:00,136.525,136.655,136.505,136.51,227200000.0
2009-02-09 18:02:00,136.515,136.615,136.495,136.595,147600000.0
2009-02-09 18:03:00,136.59,136.685,136.57,136.63,184400000.0
2009-02-09 18:04:00,136.625,136.625,136.49,136.495,237600000.0
2009-02-09 18:05:00,136.505,136.575,136.465,136.49,255000000.0
2009-02-09 18:06:00,136.495,136.605,136.485,136.59,256000000.0
2009-02-09 18:07:00,136.585,136.585,136.515,136.52,165000000.0
2009-02-09 18:08:00,136.515,136.56,136.485,136.495,159200000.0
2009-02-09 18:09:00,136.495,136.65,136.495,136.65,283400000.0
2009-02-09 18:10:00,136.65,136.84,136.63,136.74,181200000.0
2009-02-09 18:11:00,136.735,136.815,136.69,136.765,245200000.0
2009-02-09 18:12:00,136.765,136.835,136.655,136.785,233000000.0
2009-02-09 18:13:00,136.785,136.785,136.735,136.75,130600000.0
2009-02-09 18:14:00,136.75,137.045,136.745,137.045,239600000.0
2009-02-09 18:15:00,137.025,137.08,136.825,136.865,204400000.0
2009-02-09 18:16:00,136.87,136.89,136.72,136.86,177000000.0
2009-02-09 18:17:00,136.86,136.95,136.85,136.85,168800000.0
2009-02-09 18:18:00,136.865,136.88,136.63,136.685,180800000.0
2009-02-09 18:19:00,136.675,136.735,136.63,136.7,208000000.0
2009-02-09 18:20:00,136.71,136.74,136.625,136.655,113600000.0
2009-02-09 18:21:00,136.66,136.85,136.66,136.835,134200000.0
2009-02-09 18:22:00,136.825,136.89,136.79,136.87,154400000.0
2009-02-09 18:23:00,136.87,136.95,136.74,136.765,179200000.0
2009-02-09 18:24:00,136.765,136.77,136.645,136.715,142600000.0
2009-02-09 18:25:00,136.71,136.845,136.69,136.835,129200000.0
2009-02-09 18:26:00,136.835,136.835,136.76,136.81,138200000.0
2009-02-09 18:27:00,136.81,136.835,136.78,136.82,217800000.0
2009-02-09 18:28:00,136.825,136.835,136.69,136.705,134000000.0
2009-02-09 18:29:00,136.705,136.815,136.705,136.79,157400000.0
2009-02-09 18:30:00,136.785,136.8,136.765,136.775,224800000.0
2009-02-09 18:31:00,136.78,136.78,136.525,136.525,149600000.0
2009-02-09 18:32:00,136.525,136.63,136.525,136.58,157200000.0
2009-02-09 18:33:00,136.565,136.66,136.565,136.615,149600000.0
2009-02-09 18:34:00,136.615,136.635,136.565,136.615,206800000.0
2009-02-09 18:35:00,136.605,136.67,136.59,136.62,178800000.0
2009-02-09 18:36:00,136.62,136.715,136.595,136.68,134400000.0
2009-02-09 18:37:00,136.68,136.71,136.66,136.665,251400001.0
2009-02-09 18:38:00,136.665,136.715,136.535,136.56,262600000.0
2009-02-09 18:39:00,136.56,136.605,136.54,136.54,92800000.0
2009-02-09 18:40:00,136.54,136.54,136.35,136.365,187200000.0
2009-02-09 18:41:00,136.365,136.395,136.3,136.37,159800000.0
2009-02-09 18:42:00,136.385,136.385,136.305,136.32,151000000.0
2009-02-09 18:43:00,136.32,136.525,136.31,136.525,199400000.0
2009-02-09 18:44:00,136.53,136.67,136.465,136.655,215200000.0
2009-02-09 18:45:00,136.66,136.695,136.495,136.5,244800000.0
2009-02-09 18:46:00,136.5,136.55,136.45,136.53,165000000.0
2009-02-09 18:47:00,136.53,136.6,136.455,136.6,173000000.0
2009-02-09 18:48:00,136.595,136.595,136.51,136.51,176400000.0
2009-02-09 18:49:00,136.525,136.545,136.35,136.43,131400000.0
2009-02-09 18:50:00,136.43,136.5,136.43,136.495,88400000.0
2009-02-09 18:51:00,136.495,136.675,136.485,136.675,204200000.0
2009-02-09 18:52:00,136.675,136.675,136.64,136.655,94000000.0
2009-02-09 18:53:00,136.66,136.785,136.65,136.655,201800000.0
2009-02-09 18:54:00,136.675,136.725,136.595,136.6,80800000.0
2009-02-09 18:55:00,136.595,136.61,136.54,136.55,160400000.0
2009-02-09 18:56:00,136.55,136.55,136.39,136.46,233400000.0
2009-02-09 18:57:00,136.46,136.68,136.445,136.595,233800000.0
2009-02-09 18:58:00,136.595,136.625,136.555,136.595,149600000.0
2009-02-09 18:59:00,136.595,136.595,136.55,136.59,138200000.0
2009-02-09 19:00:00,136.585,136.605,136.555,136.6,89600000.0
2009-02-09 19:01:00,136.595,136.655,136.585,136.655,122000000.0
2009-02-09 19:02:00,136.655,136.745,136.655,136.725,131000000.0
2009-02-09 19:03:00,136.72,136.76,136.7,136.76,116800000.0
2009-02-09 19:04:00,136.775,136.805,136.755,136.76,135000000.0
2009-02-09 19:05:00,136.76,136.76,136.64,136.64,168600000.0
2009-02-09 19:06:00,136.64,136.655,136.555,136.625,131600000.0
2009-02-09 19:07:00,136.625,136.69,136.625,136.69,42200000.0
2009-02-09 19:08:00,136.69,136.715,136.68,136.69,49200000.0
2009-02-09 19:09:00,136.68,136.835,136.68,136.835,61600000.0
2009-02-09 19:10:00,136.835,136.865,136.765,136.8,83200000.0
2009-02-09 19:11:00,136.805,136.875,136.775,136.865,119200000.0
2009-02-09 19:12:00,136.865,136.865,136.695,136.75,103000000.0
2009-02-09 19:13:00,136.75,136.75,136.585,136.595,115000000.0
2009-02-09 19:14:00,136.59,136.59,136.495,136.495,50200000.0
2009-02-09 19:15:00,136.495,136.59,136.495,136.55,105800000.0
2009-02-09 19:16:00,136.56,136.565,136.5,136.565,60800000.0
2009-02-09 19:17:00,136.57,136.665,136.55,136.665,94200000.0
2009-02-09 19:18:00,136.685,136.735,136.67,136.695,77600000.0
2009-02-09 19:19:00,136.67,136.745,136.645,136.715,121400000.0
2009-02-09 19:20:00,136.715,136.815,136.7,136.815,67600000.0
2009-02-09 19:21:00,136.81,136.81,136.685,136.78,127800000.0
2009-02-09 19:22:00,136.765,136.795,136.655,136.68,112600000.0
2009-02-09 19:23:00,136.68,136.765,136.68,136.74,58600000.0
2009-02-09 19:24:00,136.74,136.745,136.575,136.605,60800000.0
2009-02-09 19:25:00,136.595,136.7,136.58,136.695,87400000.0
2009-02-09 19:26:00,136.695,136.915,136.69,136.895,81200000.0
2009-02-09 19:27:00,136.91,136.935,136.87,136.925,86400000.0
2009-02-09 19:28:00,136.935,136.935,136.845,136.905,130400000.0
2009-02-09 19:29:00,136.905,136.93,136.88,136.9,164600000.0
2009-02-09 19:30:00,136.905,136.975,136.905,136.91,122200000.0
2009-02-09 19:31:00,136.905,136.975,136.885,136.955,115400000.0
2009-02-09 19:32:00,136.945,137.015,136.825,136.835,116400000.0
2009-02-09 19:33:00,136.85,136.92,136.81,136.83,119600000.0
2009-02-09 19:34:00,136.845,136.895,136.845,136.865,93400000.0
2009-02-09 19:35:00,136.855,136.855,136.785,136.8,86600000.0
2009-02-09 19:36:00,136.795,136.795,136.73,136.75,89800000.0
2009-02-09 19:37:00,136.755,136.805,136.75,136.79,54600000.0
2009-02-09 19:38:00,136.795,136.87,136.77,136.86,123400000.0
2009-02-09 19:39:00,136.86,136.955,136.84,136.955,204400000.0
2009-02-09 19:40:00,136.955,137.06,136.925,137.01,244000000.0
2009-02-09 19:41:00,137.015,137.025,136.955,137.02,87600000.0
2009-02-09 19:42:00,137.005,137.015,136.855,136.855,131800000.0
2009-02-09 19:43:00,136.88,136.895,136.77,136.795,214400000.0
2009-02-09 19:44:00,136.795,136.835,136.77,136.815,120400000.0
2009-02-09 19:45:00,136.805,136.875,136.785,136.855,85600000.0
2009-02-09 19:46:00,136.855,136.875,136.815,136.845,43200000.0
2009-02-09 19:47:00,136.855,136.88,136.845,136.875,39400000.0
2009-02-09 19:48:00,136.875,136.935,136.875,136.915,88400000.0
2009-02-09 19:49:00,136.915,136.975,136.9,136.91,132400000.0
2009-02-09 19:50:00,136.9,136.96,136.875,136.89,252200000.0
2009-02-09 19:51:00,136.9,137.02,136.9,137.01,226000000.0
2009-02-09 19:52:00,137.005,137.1,136.995,137.075,125200000.0
2009-02-09 19:53:00,137.08,137.11,136.97,136.97,201000000.0
2009-02-09 19:54:00,136.975,136.99,136.935,136.935,250600000.0
2009-02-09 19:55:00,136.935,136.96,136.89,136.895,122200000.0
2009-02-09 19:56:00,136.905,136.985,136.895,136.965,148000000.0
2009-02-09 19:57:00,136.955,136.96,136.88,136.895,100400000.0
2009-02-09 19:58:00,136.91,136.935,136.905,136.925,38400000.0
2009-02-09 19:59:00,136.925,136.98,136.915,136.95,63000000.0
2009-02-09 20:00:00,136.95,136.97,136.89,136.89,48800000.0
2009-02-09 20:01:00,136.895,137.005,136.895,136.985,53200000.0
2009-02-09 20:02:00,136.985,137.07,136.975,137.045,52800000.0
2009-02-09 20:03:00,137.05,137.1,136.955,136.96,75200000.0
2009-02-09 20:04:00,136.965,136.965,136.905,136.93,51800000.0
2009-02-09 20:05:00,136.94,136.94,136.895,136.935,52000000.0
2009-02-09 20:06:00,136.95,137.005,136.94,137.0,160800000.0
2009-02-09 20:07:00,137.0,137.02,137.0,137.015,44200000.0
2009-02-09 20:08:00,137.015,137.06,137.015,137.025,38200000.0
2009-02-09 20:09:00,137.035,137.05,137.015,137.02,39000000.0
2009-02-09 20:10:00,137.025,137.065,137.025,137.065,32800000.0
2009-02-09 20:11:00,137.065,137.07,137.04,137.06,29000000.0
2009-02-09 20:12:00,137.055,137.055,136.975,136.98,69600000.0
2009-02-09 20:13:00,136.98,136.98,136.96,136.96,29200000.0
2009-02-09 20:14:00,136.96,137.015,136.94,137.015,83400000.0
2009-02-09 20:15:00,137.025,137.04,137.005,137.03,43400000.0
2009-02-09 20:16:00,137.03,137.035,137.005,137.005,31800000.0
2009-02-09 20:17:00,137.005,137.005,136.955,136.995,54400000.0
2009-02-09 20:18:00,136.97,136.995,136.97,136.985,32400000.0
2009-02-09 20:19:00,136.985,136.985,136.9,136.945,129200000.0
2009-02-09 20:20:00,136.95,136.96,136.925,136.96,53600000.0
2009-02-09 20:21:00,136.965,137.02,136.95,136.995,63800000.0
2009-02-09 20:22:00,136.99,137.0,136.94,136.97,50200000.0
2009-02-09 20:23:00,136.96,136.97,136.915,136.915,58800000.0
2009-02-09 20:24:00,136.92,136.92,136.87,136.885,89400000.0
2009-02-09 20:25:00,136.875,136.9,136.845,136.845,118200000.0
2009-02-09 20:26:00,136.845,136.845,136.785,136.81,71400000.0
2009-02-09 20:27:00,136.825,136.895,136.825,136.895,35000000.0
2009-02-09 20:28:00,136.895,136.915,136.855,136.875,71000000.0
2009-02-09 20:29:00,136.88,136.905,136.845,136.855,59800000.0
2009-02-09 20:30:00,136.855,136.865,136.79,136.83,82800000.0
2009-02-09 20:31:00,136.83,136.83,136.71,136.72,123800000.0
2009-02-09 20:32:00,136.715,136.735,136.645,136.735,162200000.0
2009-02-09 20:33:00,136.745,136.745,136.625,136.625,145400000.0
2009-02-09 20:34:00,136.625,136.635,136.56,136.59,192200000.0
2009-02-09 20:35:00,136.555,136.565,136.425,136.495,152600000.0
2009-02-09 20:36:00,136.51,136.595,136.5,136.56,192600000.0
2009-02-09 20:37:00,136.57,136.57,136.495,136.52,170400000.0
2009-02-09 20:38:00,136.53,136.625,136.505,136.625,115600000.0
2009-02-09 20:39:00,136.625,136.65,136.61,136.64,89000000.0
2009-02-09 20:40:00,136.655,136.665,136.62,136.65,110400000.0
2009-02-09 20:41:00,136.65,136.66,136.625,136.65,130400000.0
2009-02-09 20:42:00,136.66,136.715,136.65,136.7,93800000.0
2009-02-09 20:43:00,136.695,136.715,136.69,136.7,65800000.0
2009-02-09 20:44:00,136.7,136.7,136.62,136.685,111600000.0
2009-02-09 20:45:00,136.695,136.73,136.62,136.62,100200000.0
2009-02-09 20:46:00,136.63,136.715,136.63,136.695,53400000.0
2009-02-09 20:47:00,136.71,136.725,136.645,136.645,113800000.0
2009-02-09 20:48:00,136.655,136.745,136.655,136.735,66600000.0
2009-02-09 20:49:00,136.74,136.745,136.7,136.725,94200000.0
2009-02-09 20:50:00,136.725,136.735,136.62,136.635,132400000.0
2009-02-09 20:51:00,136.64,136.645,136.59,136.59,63400000.0
2009-02-09 20:52:00,136.595,136.65,136.58,136.625,62600000.0
2009-02-09 20:53:00,136.635,136.675,136.615,136.665,52800000.0
2009-02-09 20:54:00,136.67,136.71,136.655,136.68,55000000.0
2009-02-09 20:55:00,136.685,136.685,136.615,136.62,107400000.0
2009-02-09 20:56:00,136.615,136.71,136.615,136.705,91800000.0
2009-02-09 20:57:00,136.705,136.77,136.7,136.77,60000000.0
2009-02-09 20:58:00,136.78,136.845,136.78,136.79,75400000.0
2009-02-09 20:59:00,136.795,136.915,136.735,136.91,102000000.0
2009-02-09 21:00:00,136.895,136.895,136.8,136.86,84200000.0
2009-02-09 21:01:00,136.87,136.88,136.79,136.835,85800000.0
2009-02-09 21:02:00,136.845,136.895,136.845,136.86,64400000.0
2009-02-09 21:03:00,136.87,136.895,136.84,136.87,97600000.0
2009-02-09 21:04:00,136.87,136.895,136.865,136.885,102000000.0
2009-02-09 21:05:00,136.885,136.915,136.87,136.905,110600000.0
2009-02-09 21:06:00,136.92,136.95,136.91,136.92,64800000.0
2009-02-09 21:07:00,136.93,136.96,136.885,136.895,70400000.0
2009-02-09 21:08:00,136.9,136.905,136.85,136.85,58600000.0
2009-02-09 21:09:00,136.86,136.885,136.805,136.825,108200000.0
2009-02-09 21:10:00,136.815,136.88,136.775,136.79,193600000.0
2009-02-09 21:11:00,136.785,136.8,136.715,136.725,369800000.0
2009-02-09 21:12:00,136.725,136.745,136.65,136.665,256200000.0
2009-02-09 21:13:00,136.67,136.685,136.54,136.54,206400000.0
2009-02-09 21:14:00,136.505,136.56,136.5,136.555,67800000.0
2009-02-09 21:15:00,136.555,136.56,136.515,136.56,39200000.0
2009-02-09 21:16:00,136.585,136.605,136.55,136.555,57800000.0
2009-02-09 21:17:00,136.545,136.545,136.485,136.485,124000000.0
2009-02-09 21:18:00,136.485,136.495,136.42,136.495,87600000.0
2009-02-09 21:19:00,136.495,136.57,136.495,136.57,53400000.0
2009-02-09 21:20:00,136.58,136.605,136.525,136.59,80200000.0
2009-02-09 21:21:00,136.59,136.625,136.51,136.52,91600000.0
2009-02-09 21:22:00,136.525,136.575,136.525,136.565,43800000.0
2009-02-09 21:23:00,136.57,136.59,136.535,136.555,42400000.0
2009-02-09 21:24:00,136.56,136.575,136.54,136.545,69400000.0
2009-02-09 21:25:00,136.545,136.56,136.485,136.515,71200000.0
2009-02-09 21:26:00,136.51,136.51,136.26,136.28,202000000.0
2009-02-09 21:27:00,136.255,136.255,136.145,136.215,237200000.0
2009-02-09 21:28:00,136.22,136.27,136.19,136.23,166400000.0
2009-02-09 21:29:00,136.23,136.285,136.2,136.285,189600000.0
2009-02-09 21:30:00,136.305,136.315,136.235,136.27,131800000.0
2009-02-09 21:31:00,136.27,136.285,136.26,136.265,52600000.0
2009-02-09 21:32:00,136.27,136.28,136.26,136.265,33600000.0
2009-02-09 21:33:00,136.255,136.26,136.24,136.245,26000000.0
2009-02-09 21:34:00,136.21,136.265,136.21,136.24,51200000.0
2009-02-09 21:35:00,136.24,136.245,136.23,136.23,21000000.0
2009-02-09 21:36:00,136.24,136.26,136.23,136.245,30800000.0
2009-02-09 21:37:00,136.255,136.26,136.23,136.255,32200000.0
2009-02-09 21:38:00,136.26,136.26,136.24,136.245,65000000.0
2009-02-09 21:39:00,136.24,136.26,136.23,136.245,51200000.0
2009-02-09 21:40:00,136.25,136.31,136.245,136.295,64800000.0
2009-02-09 21:41:00,136.32,136.32,136.245,136.29,84800000.0
2009-02-09 21:42:00,136.295,136.295,136.255,136.255,30800000.0
2009-02-09 21:43:00,136.25,136.25,136.2,136.23,54800000.0
2009-02-09 21:44:00,136.245,136.25,136.195,136.205,55000000.0
2009-02-09 21:45:00,136.2,136.205,136.12,136.13,97600000.0
2009-02-09 21:46:00,136.125,136.125,136.035,136.035,108800000.0
2009-02-09 21:47:00,136.035,136.105,136.035,136.09,146600000.0
2009-02-09 21:48:00,136.09,136.14,136.08,136.135,223800000.0
2009-02-09 21:49:00,136.135,136.195,136.135,136.165,160600000.0
2009-02-09 21:50:00,136.17,136.225,136.08,136.14,228600000.0
2009-02-09 21:51:00,136.15,136.19,136.11,136.14,167400000.0
2009-02-09 21:52:00,136.16,136.18,136.06,136.065,209200000.0
2009-02-09 21:53:00,136.065,136.18,136.065,136.18,355400000.0
2009-02-09 21:54:00,136.195,136.205,136.135,136.18,360400000.0
2009-02-09 21:55:00,136.17,136.17,136.13,136.13,121800000.0
2009-02-09 21:56:00,136.14,136.215,136.125,136.19,173600000.0
2009-02-09 21:57:00,136.195,136.235,136.185,136.205,157000000.0
2009-02-09 21:58:00,136.21,136.23,136.19,136.2,228600000.0
2009-02-09 21:59:00,136.2,136.395,136.2,136.38,237000000.0
2009-02-09 22:00:00,136.375,136.38,136.33,136.345,117400000.0
2009-02-09 22:01:00,136.36,136.37,136.33,136.35,64600000.0
2009-02-09 22:02:00,136.355,136.375,136.355,136.355,65000000.0
2009-02-09 22:03:00,136.36,136.37,136.305,136.315,86400000.0
2009-02-09 22:04:00,136.315,136.34,136.23,136.25,87000000.0
2009-02-09 22:05:00,136.25,136.32,136.25,136.3,90000000.0
2009-02-09 22:06:00,136.29,136.335,136.29,136.315,104800000.0
2009-02-09 22:07:00,136.305,136.315,136.25,136.26,78600000.0
2009-02-09 22:08:00,136.25,136.265,136.165,136.205,120600000.0
2009-02-09 22:09:00,136.205,136.255,136.145,136.175,143600000.0
2009-02-09 22:10:00,136.18,136.185,136.095,136.125,174200000.0
2009-02-09 22:11:00,136.125,136.16,136.12,136.13,91400000.0
2009-02-09 22:12:00,136.13,136.135,136.045,136.06,338000000.0
2009-02-09 22:13:00,136.065,136.125,136.025,136.075,153200000.0
2009-02-09 22:14:00,136.075,136.205,136.075,136.205,121600000.0
2009-02-09 22:15:00,136.215,136.29,136.21,136.27,84000000.0
2009-02-09 22:16:00,136.28,136.28,136.18,136.2,323000000.0
2009-02-09 22:17:00,136.205,136.26,136.16,136.185,176200000.0
2009-02-09 22:18:00,136.175,136.255,136.175,136.25,183800000.0
2009-02-09 22:19:00,136.235,136.285,136.225,136.235,331600000.0
2009-02-09 22:20:00,136.235,136.325,136.215,136.325,107400000.0
2009-02-09 22:21:00,136.325,136.41,136.315,136.41,147000000.0
2009-02-09 22:22:00,136.415,136.46,136.375,136.415,187600001.0
2009-02-09 22:23:00,136.405,136.45,136.375,136.44,100600000.0
2009-02-09 22:24:00,136.445,136.45,136.43,136.435,37200000.0
2009-02-09 22:25:00,136.45,136.465,136.44,136.45,144200000.0
2009-02-09 22:26:00,136.435,136.485,136.43,136.485,139200000.0
2009-02-09 22:27:00,136.49,136.495,136.445,136.46,96800000.0
2009-02-09 22:28:00,136.445,136.525,136.445,136.525,118000000.0
2009-02-09 22:29:00,136.525,136.525,136.275,136.29,299600000.0
2009-02-09 22:30:00,136.295,136.4,136.285,136.385,339600000.0
2009-02-09 22:31:00,136.4,136.405,136.305,136.35,146600000.0
2009-02-09 22:32:00,136.35,136.385,136.34,136.38,62400000.0
2009-02-09 22:33:00,136.38,136.39,136.22,136.235,108600000.0
2009-02-09 22:34:00,136.225,136.245,136.2,136.215,162600000.0
2009-02-09 22:35:00,136.22,136.415,136.22,136.36,337400000.0
2009-02-09 22:36:00,136.37,136.415,136.36,136.4,170600000.0
2009-02-09 22:37:00,136.4,136.58,136.4,136.525,130800000.0
2009-02-09 22:38:00,136.505,136.525,136.4,136.47,185200000.0
2009-02-09 22:39:00,136.48,136.49,136.255,136.28,318000000.0
2009-02-09 22:40:00,136.29,136.325,136.265,136.325,161000000.0
2009-02-09 22:41:00,136.315,136.355,136.285,136.34,192200000.0
2009-02-09 22:42:00,136.345,136.37,136.315,136.37,153800000.0
2009-02-09 22:43:00,136.375,136.4,136.325,136.345,186000000.0
2009-02-09 22:44:00,136.345,136.355,136.335,136.355,227200000.0
2009-02-09 22:45:00,136.37,136.42,136.36,136.365,420800000.0
2009-02-09 22:46:00,136.37,136.38,136.295,136.295,293800000.0
2009-02-09 22:47:00,136.3,136.315,136.235,136.24,247400000.0
2009-02-09 22:48:00,136.25,136.315,136.235,136.27,175800000.0
2009-02-09 22:49:00,136.295,136.37,136.295,136.335,137800000.0
2009-02-09 22:50:00,136.335,136.395,136.275,136.285,264800000.0
2009-02-09 22:51:00,136.285,136.33,136.28,136.285,184800000.0
2009-02-09 22:52:00,136.29,136.33,136.28,136.315,231400000.0
2009-02-09 22:53:00,136.32,136.33,136.315,136.32,22600000.0
2009-02-09 22:54:00,136.32,136.335,136.305,136.305,38200000.0
2009-02-09 22:55:00,136.305,136.33,136.3,136.32,60800000.0
2009-02-09 22:56:00,136.32,136.32,136.285,136.3,123000000.0
2009-02-09 22:57:00,136.285,136.315,136.28,136.295,44400000.0
2009-02-09 22:58:00,136.3,136.31,136.285,136.285,58000000.0
2009-02-09 22:59:00,136.285,136.305,136.275,136.305,207400000.0
2009-02-09 23:00:00,136.31,136.34,136.3,136.34,79600000.0
2009-02-09 23:01:00,136.34,136.36,136.315,136.34,217600000.0
2009-02-09 23:02:00,136.345,136.365,136.315,136.365,84200000.0
2009-02-09 23:03:00,136.365,136.385,136.36,136.38,58000000.0
2009-02-09 23:04:00,136.365,136.39,136.35,136.39,114200000.0
2009-02-09 23:05:00,136.375,136.43,136.375,136.4,96400000.0
2009-02-09 23:06:00,136.4,136.43,136.4,136.43,18000000.0
2009-02-09 23:07:00,136.42,136.49,136.42,136.47,110000000.0
2009-02-09 23:08:00,136.455,136.46,136.435,136.435,31800000.0
2009-02-09 23:09:00,136.44,136.44,136.395,136.415,12600000.0
2009-02-09 23:10:00,136.405,136.41,136.405,136.41,3000000.0
2009-02-09 23:11:00,136.41,136.41,136.395,136.4,8000000.0
2009-02-09 23:12:00,136.41,136.41,136.345,136.38,85400000.0
2009-02-09 23:13:00,136.38,136.39,136.38,136.39,8000000.0
2009-02-09 23:14:00,136.37,136.375,136.37,136.375,11200000.0
2009-02-09 23:15:00,136.38,136.39,136.37,136.39,7000000.0
2009-02-09 23:16:00,136.38,136.395,136.375,136.395,18400000.0
2009-02-09 23:17:00,136.385,136.385,136.335,136.35,57800000.0
2009-02-09 23:18:00,136.355,136.365,136.355,136.365,9000000.0
2009-02-09 23:19:00,136.365,136.365,136.35,136.35,31600000.0
2009-02-09 23:20:00,136.36,136.365,136.3,136.325,49400000.0
2009-02-09 23:21:00,136.325,136.34,136.325,136.33,11000000.0
2009-02-09 23:22:00,136.32,136.375,136.32,136.36,57400000.0
2009-02-09 23:23:00,136.36,136.37,136.335,136.335,24200000.0
2009-02-09 23:24:00,136.34,136.36,136.32,136.36,332600000.0
2009-02-09 23:25:00,136.32,136.35,136.31,136.35,31800000.0
2009-02-09 23:26:00,136.36,136.365,136.355,136.36,15000000.0
2009-02-09 23:27:00,136.345,136.345,136.345,136.345,3600000.0
2009-02-09 23:28:00,136.345,136.365,136.345,136.35,18600000.0
2009-02-09 23:29:00,136.34,136.355,136.34,136.34,11000000.0
2009-02-09 23:30:00,136.35,136.375,136.35,136.36,22000000.0
2009-02-09 23:31:00,136.37,136.37,136.32,136.35,65200000.0
2009-02-09 23:32:00,136.36,136.445,136.36,136.395,143200000.0
2009-02-09 23:33:00,136.395,136.395,136.35,136.39,28000000.0
2009-02-09 23:34:00,136.38,136.425,136.38,136.41,43800000.0
2009-02-09 23:35:00,136.42,136.425,136.405,136.42,29600000.0
2009-02-09 23:36:00,136.41,136.42,136.395,136.405,14200000.0
2009-02-09 23:37:00,136.395,136.395,136.395,136.395,2000000.0
2009-02-09 23:38:00,136.405,136.405,136.385,136.39,10200000.0
2009-02-09 23:39:00,136.375,136.375,136.375,136.375,2000000.0
2009-02-09 23:40:00,136.39,136.39,136.37,136.39,28200000.0
2009-02-09 23:41:00,136.39,136.39,136.375,136.38,8000000.0
2009-02-09 23:42:00,136.4,136.405,136.395,136.395,6800000.0
2009-02-09 23:43:00,136.405,136.42,136.345,136.38,48200000.0
2009-02-09 23:44:00,136.38,136.38,136.38,136.38,7000000.0
2009-02-09 23:45:00,136.395,136.4,136.33,136.335,157800000.0
2009-02-09 23:46:00,136.335,136.345,136.315,136.335,145600000.0
2009-02-09 23:47:00,136.335,136.34,136.32,136.33,122200000.0
2009-02-09 23:48:00,136.33,136.335,136.265,136.285,152000000.0
2009-02-09 23:49:00,136.29,136.295,136.255,136.275,234000000.0
2009-02-09 23:50:00,136.275,136.275,136.21,136.215,144800000.0
2009-02-09 23:51:00,136.2,136.235,136.195,136.235,56000000.0
2009-02-09 23:52:00,136.235,136.235,136.175,136.175,130400000.0
2009-02-09 23:53:00,136.175,136.26,136.175,136.22,163200000.0
2009-02-09 23:54:00,136.225,136.265,136.225,136.265,136200000.0
2009-02-09 23:55:00,136.27,136.27,136.195,136.23,252400000.0
2009-02-09 23:56:00,136.23,136.24,136.2,136.24,89000000.0
2009-02-09 23:57:00,136.245,136.25,136.215,136.235,86800000.0
2009-02-09 23:58:00,136.245,136.265,136.215,136.24,164000000.0
2009-02-09 23:59:00,136.24,136.245,136.215,136.235,47800000.0
2009-02-10 00:00:00,136.235,136.27,136.11,136.265,99200000.0
2009-02-10 00:01:00,136.265,136.28,136.23,136.28,128000000.0
2009-02-10 00:02:00,136.285,136.285,136.235,136.255,182400000.0
2009-02-10 00:03:00,136.265,136.28,136.225,136.265,84800000.0
2009-02-10 00:04:00,136.265,136.325,136.24,136.325,186800000.0
2009-02-10 00:05:00,136.325,136.375,136.325,136.365,36000000.0
2009-02-10 00:06:00,136.365,136.365,136.365,136.365,1000000.0
2009-02-10 00:07:00,136.365,136.365,136.365,136.365,6000000.0
2009-02-10 00:08:00,136.365,136.365,136.34,136.365,76200000.0
2009-02-10 00:09:00,136.365,136.39,136.355,136.38,32000000.0
2009-02-10 00:10:00,136.38,136.38,136.38,136.38,8000000.0
2009-02-10 00:11:00,136.365,136.39,136.325,136.345,78800000.0
2009-02-10 00:12:00,136.355,136.385,136.355,136.385,43200000.0
2009-02-10 00:13:00,136.385,136.41,136.295,136.315,70400000.0
2009-02-10 00:14:00,136.325,136.335,136.305,136.325,48800000.0
2009-02-10 00:15:00,136.325,136.335,136.325,136.335,41600000.0
2009-02-10 00:16:00,136.335,136.345,136.135,136.14,168800000.0
2009-02-10 00:17:00,136.14,136.16,136.11,136.16,135800000.0
2009-02-10 00:18:00,136.14,136.195,136.14,136.145,95400000.0
2009-02-10 00:19:00,136.145,136.205,136.145,136.16,95800000.0
2009-02-10 00:20:00,136.165,136.255,136.165,136.255,83200000.0
2009-02-10 00:21:00,136.26,136.275,136.215,136.23,44800000.0
2009-02-10 00:22:00,136.245,136.25,136.11,136.125,173000000.0
2009-02-10 00:23:00,136.13,136.19,136.12,136.18,95600000.0
2009-02-10 00:24:00,136.155,136.215,136.155,136.215,12000000.0
2009-02-10 00:25:00,136.215,136.235,136.18,136.18,34600000.0
2009-02-10 00:26:00,136.335,136.335,136.222,136.241,137400000.0
2009-02-10 00:27:00,136.215,136.23,136.115,136.15,80000000.0
2009-02-10 00:28:00,136.14,136.175,136.085,136.095,116800000.0
2009-02-10 00:29:00,136.085,136.135,136.085,136.135,48800000.0
2009-02-10 00:30:00,136.135,136.18,136.095,136.115,87000000.0
2009-02-10 00:31:00,136.125,136.155,136.105,136.155,19600000.0
2009-02-10 00:32:00,136.175,136.175,136.145,136.155,7600000.0
2009-02-10 00:33:00,136.145,136.165,136.085,136.085,93800000.0
2009-02-10 00:34:00,136.09,136.115,136.09,136.115,100800000.0
2009-02-10 00:35:00,136.115,136.125,136.085,136.11,59200000.0
2009-02-10 00:36:00,136.11,136.125,136.1,136.125,12800000.0
2009-02-10 00:37:00,136.125,136.23,136.11,136.23,15800000.0
2009-02-10 00:38:00,136.235,136.235,136.19,136.19,14400000.0
2009-02-10 00:39:00,136.2,136.21,136.16,136.18,13000000.0
2009-02-10 00:40:00,136.19,136.19,136.125,136.135,36400000.0
2009-02-10 00:41:00,136.15,136.15,136.115,136.115,11200000.0
2009-02-10 00:42:00,136.115,136.13,136.11,136.11,6400000.0
2009-02-10 00:43:00,136.12,136.12,136.12,136.12,1600000.0
2009-02-10 00:44:00,136.12,136.12,136.105,136.105,10000000.0
2009-02-10 00:45:00,136.11,136.115,136.105,136.105,9600000.0
2009-02-10 00:46:00,136.093,136.103,136.06,136.101,295200000.0
2009-02-10 00:47:00,136.11,136.125,136.105,136.105,38400000.0
2009-02-10 00:48:00,136.11,136.12,136.105,136.12,52800000.0
2009-02-10 00:49:00,136.12,136.12,135.99,136.065,38400000.0
2009-02-10 00:50:00,136.09,136.09,135.99,136.03,210200000.0
2009-02-10 00:51:00,136.03,136.055,136.02,136.055,63000000.0
2009-02-10 00:52:00,136.065,136.065,135.985,136.005,69200000.0
2009-02-10 00:53:00,135.995,136.13,135.995,136.08,71600000.0
2009-02-10 00:54:00,136.085,136.16,136.085,136.14,63000000.0
2009-02-10 00:55:00,136.145,136.155,136.115,136.14,35600000.0
2009-02-10 00:56:00,136.145,136.175,136.14,136.15,27600000.0
2009-02-10 00:57:00,136.155,136.185,136.155,136.17,9600000.0
2009-02-10 00:58:00,136.17,136.22,136.15,136.205,20000000.0
2009-02-10 00:59:00,136.195,136.21,136.12,136.14,48800000.0
2009-02-10 01:00:00,136.125,136.22,136.125,136.205,48000000.0
2009-02-10 01:01:00,136.21,136.22,136.185,136.19,19800000.0
2009-02-10 01:02:00,136.19,136.225,136.185,136.19,30800000.0
2009-02-10 01:03:00,136.18,136.19,136.155,136.165,37800000.0
2009-02-10 01:04:00,136.17,136.17,136.15,136.15,15600000.0
2009-02-10 01:05:00,136.16,136.175,136.145,136.15,107600000.0
2009-02-10 01:06:00,136.155,136.18,136.135,136.18,41600000.0
2009-02-10 01:07:00,136.195,136.195,136.11,136.13,35000000.0
2009-02-10 01:08:00,136.13,136.145,136.125,136.145,28600000.0
2009-02-10 01:09:00,136.145,136.145,136.125,136.13,19200000.0
2009-02-10 01:10:00,136.13,136.14,136.045,136.065,103600000.0
2009-02-10 01:11:00,136.07,136.095,136.04,136.04,74400000.0
2009-02-10 01:12:00,136.05,136.09,136.04,136.045,115600000.0
2009-02-10 01:13:00,136.045,136.11,136.045,136.095,66000000.0
2009-02-10 01:14:00,136.095,136.115,136.09,136.09,34400000.0
2009-02-10 01:15:00,136.095,136.105,136.09,136.105,9000000.0
2009-02-10 01:16:00,136.1,136.105,136.085,136.105,8200000.0
2009-02-10 01:17:00,136.115,136.13,136.11,136.13,9000000.0
2009-02-10 01:18:00,136.135,136.18,136.135,136.18,17000000.0
2009-02-10 01:19:00,136.19,136.19,136.12,136.14,55200000.0
2009-02-10 01:20:00,136.14,136.205,136.125,136.205,28800000.0
2009-02-10 01:21:00,136.195,136.195,136.195,136.195,12200000.0
2009-02-10 01:22:00,136.205,136.25,136.2,136.24,82400000.0
2009-02-10 01:23:00,136.24,136.285,136.24,136.285,19000000.0
2009-02-10 01:24:00,136.28,136.365,136.28,136.31,59200000.0
2009-02-10 01:25:00,136.305,136.325,136.225,136.23,79600000.0
2009-02-10 01:26:00,136.23,136.23,136.14,136.14,123200000.0
2009-02-10 01:27:00,136.145,136.16,136.12,136.16,79400000.0
2009-02-10 01:28:00,136.17,136.19,136.135,136.135,41200000.0
2009-02-10 01:29:00,136.14,136.165,136.12,136.165,47000000.0
2009-02-10 01:30:00,136.17,136.22,136.165,136.205,35600000.0
2009-02-10 01:31:00,136.205,136.205,136.18,136.18,20400000.0
2009-02-10 01:32:00,136.18,136.195,136.18,136.19,13200000.0
2009-02-10 01:33:00,136.195,136.195,136.19,136.19,3200000.0
2009-02-10 01:34:00,136.195,136.225,136.195,136.225,21400000.0
2009-02-10 01:35:00,136.235,136.235,136.23,136.235,7000000.0
2009-02-10 01:36:00,136.235,136.235,136.205,136.215,20000000.0
2009-02-10 01:37:00,136.22,136.235,136.15,136.15,73600000.0
2009-02-10 01:38:00,136.16,136.16,136.12,136.145,109600000.0
2009-02-10 01:39:00,136.145,136.15,136.075,136.11,163800000.0
2009-02-10 01:40:00,136.11,136.145,136.08,136.085,122400000.0
2009-02-10 01:41:00,136.085,136.14,136.075,136.1,74600000.0
2009-02-10 01:42:00,136.11,136.155,135.98,136.0,122200000.0
2009-02-10 01:43:00,136.0,136.0,135.925,135.93,97600000.0
2009-02-10 01:44:00,135.935,135.945,135.91,135.91,25000000.0
2009-02-10 01:45:00,135.875,135.88,135.73,135.785,133200000.0
2009-02-10 01:46:00,135.79,135.835,135.715,135.715,102600000.0
2009-02-10 01:47:00,135.715,135.765,135.695,135.755,105800000.0
2009-02-10 01:48:00,135.755,135.8,135.735,135.78,95000000.0
2009-02-10 01:49:00,135.79,135.815,135.78,135.815,54200000.0
2009-02-10 01:50:00,135.815,135.835,135.79,135.835,57400000.0
2009-02-10 01:51:00,135.84,135.885,135.77,135.79,97800000.0
2009-02-10 01:52:00,135.79,135.825,135.785,135.795,54000000.0
2009-02-10 01:53:00,135.795,135.825,135.7,135.735,100000000.0
2009-02-10 01:54:00,135.73,135.735,135.685,135.7,133200000.0
2009-02-10 01:55:00,135.7,135.795,135.7,135.78,91800000.0
2009-02-10 01:56:00,135.78,135.795,135.715,135.715,65600000.0
2009-02-10 01:57:00,135.73,135.74,135.66,135.66,157800000.0
2009-02-10 01:58:00,135.645,135.695,135.605,135.605,127200000.0
2009-02-10 01:59:00,135.6,135.63,135.595,135.625,108000000.0
2009-02-10 02:00:00,135.635,135.67,135.62,135.67,85000000.0
2009-02-10 02:01:00,135.655,135.7,135.645,135.675,140000000.0
2009-02-10 02:02:00,135.675,135.83,135.675,135.815,283200000.0
2009-02-10 02:03:00,135.815,135.875,135.785,135.87,260200000.0
2009-02-10 02:04:00,135.875,135.875,135.79,135.805,88000000.0
2009-02-10 02:05:00,135.805,135.81,135.7,135.7,82400000.0
2009-02-10 02:06:00,135.705,135.715,135.645,135.645,71200000.0
2009-02-10 02:07:00,135.655,135.655,135.605,135.64,136600000.0
2009-02-10 02:08:00,135.645,135.655,135.62,135.64,65400000.0
2009-02-10 02:09:00,135.64,135.685,135.64,135.66,57000000.0
2009-02-10 02:10:00,135.655,135.66,135.63,135.66,21600000.0
2009-02-10 02:11:00,135.66,135.67,135.6,135.6,67600000.0
2009-02-10 02:12:00,135.6,135.62,135.525,135.58,193600000.0
2009-02-10 02:13:00,135.58,135.63,135.57,135.625,112200000.0
2009-02-10 02:14:00,135.63,135.635,135.57,135.575,101800000.0
2009-02-10 02:15:00,135.575,135.595,135.565,135.575,92800000.0
2009-02-10 02:16:00,135.575,135.61,135.56,135.56,54000000.0
2009-02-10 02:17:00,135.56,135.64,135.495,135.585,162800000.0
2009-02-10 02:18:00,135.575,135.605,135.32,135.395,214000000.0
2009-02-10 02:19:00,135.4,135.42,135.35,135.385,157000000.0
2009-02-10 02:20:00,135.385,135.385,135.205,135.25,232000000.0
2009-02-10 02:21:00,135.245,135.36,135.245,135.355,197800000.0
2009-02-10 02:22:00,135.37,135.48,135.355,135.46,109600000.0
2009-02-10 02:23:00,135.45,135.515,135.43,135.465,148200000.0
2009-02-10 02:24:00,135.465,135.51,135.455,135.49,120200000.0
2009-02-10 02:25:00,135.495,135.505,135.395,135.425,85200000.0
2009-02-10 02:26:00,135.425,135.445,135.41,135.425,85200000.0
2009-02-10 02:27:00,135.42,135.42,135.34,135.34,99800000.0
2009-02-10 02:28:00,135.345,135.355,135.325,135.335,108200000.0
2009-02-10 02:29:00,135.335,135.335,135.265,135.275,303000000.0
2009-02-10 02:30:00,135.27,135.27,135.115,135.13,148800000.0
2009-02-10 02:31:00,135.115,135.12,135.07,135.1,176400000.0
2009-02-10 02:32:00,135.105,135.105,134.975,134.975,114600000.0
2009-02-10 02:33:00,134.975,135.07,134.92,135.065,184200000.0
2009-02-10 02:34:00,135.07,135.175,135.035,135.105,187400000.0
2009-02-10 02:35:00,135.105,135.15,135.09,135.15,68000000.0
2009-02-10 02:36:00,135.15,135.17,135.045,135.11,121800000.0
2009-02-10 02:37:00,135.105,135.2,135.09,135.14,134600000.0
2009-02-10 02:38:00,135.15,135.255,135.145,135.235,139000000.0
2009-02-10 02:39:00,135.235,135.325,135.18,135.325,160000000.0
2009-02-10 02:40:00,135.325,135.42,135.26,135.27,194800000.0
2009-02-10 02:41:00,135.27,135.305,135.255,135.295,95400000.0
2009-02-10 02:42:00,135.295,135.315,135.18,135.18,159000000.0
2009-02-10 02:43:00,135.18,135.185,135.05,135.14,251000000.0
2009-02-10 02:44:00,135.145,135.175,135.005,135.02,136000000.0
2009-02-10 02:45:00,135.01,135.105,135.01,135.095,155600000.0
2009-02-10 02:46:00,135.1,135.24,135.07,135.155,292400000.0
2009-02-10 02:47:00,135.115,135.155,135.105,135.125,110000000.0
2009-02-10 02:48:00,135.125,135.125,135.03,135.115,167600000.0
2009-02-10 02:49:00,135.13,135.175,135.11,135.145,107600000.0
2009-02-10 02:50:00,135.145,135.145,135.12,135.135,85000000.0
2009-02-10 02:51:00,135.145,135.165,135.12,135.165,67600000.0
2009-02-10 02:52:00,135.14,135.18,135.14,135.175,52800000.0
2009-02-10 02:53:00,135.175,135.26,135.165,135.24,112000000.0
2009-02-10 02:54:00,135.24,135.24,135.135,135.135,104000000.0
2009-02-10 02:55:00,135.09,135.12,135.06,135.06,91800000.0
2009-02-10 02:56:00,135.085,135.085,135.055,135.06,49600000.0
2009-02-10 02:57:00,135.06,135.105,135.04,135.105,59800000.0
2009-02-10 02:58:00,135.11,135.16,135.085,135.125,145200000.0
2009-02-10 02:59:00,135.115,135.13,134.935,134.945,272600000.0
2009-02-10 03:00:00,134.945,134.96,134.87,134.905,288800000.0
2009-02-10 03:01:00,134.895,134.95,134.805,134.87,176400000.0
2009-02-10 03:02:00,134.875,134.91,134.78,134.8,204200000.0
2009-02-10 03:03:00,134.805,134.83,134.72,134.73,239600000.0
2009-02-10 03:04:00,134.74,134.75,134.64,134.72,208200000.0
2009-02-10 03:05:00,134.735,134.735,134.5,134.56,189000000.0
2009-02-10 03:06:00,134.55,134.675,134.51,134.645,200400000.0
2009-02-10 03:07:00,134.655,134.655,134.575,134.585,204200000.0
2009-02-10 03:08:00,134.585,134.725,134.585,134.705,191800000.0
2009-02-10 03:09:00,134.705,134.75,134.675,134.74,163600000.0
2009-02-10 03:10:00,134.75,134.765,134.715,134.76,193200000.0
2009-02-10 03:11:00,134.77,134.835,134.745,134.835,160800000.0
2009-02-10 03:12:00,134.845,135.005,134.79,135.005,278800000.0
2009-02-10 03:13:00,135.005,135.045,134.95,134.975,292600000.0
2009-02-10 03:14:00,134.975,134.99,134.94,134.96,64000000.0
2009-02-10 03:15:00,134.965,134.965,134.89,134.9,115600000.0
2009-02-10 03:16:00,134.915,134.915,134.755,134.81,169000000.0
2009-02-10 03:17:00,134.815,134.815,134.715,134.725,110200000.0
2009-02-10 03:18:00,134.735,134.825,134.72,134.815,273800000.0
2009-02-10 03:19:00,134.815,134.905,134.715,134.87,254800000.0
2009-02-10 03:20:00,134.875,134.9,134.845,134.885,128200000.0
2009-02-10 03:21:00,134.875,134.935,134.875,134.935,146600000.0
2009-02-10 03:22:00,134.92,135.02,134.905,134.995,167200000.0
2009-02-10 03:23:00,134.995,135.16,134.985,135.15,174600000.0
2009-02-10 03:24:00,135.15,135.32,135.125,135.315,204800000.0
2009-02-10 03:25:00,135.26,135.39,135.26,135.38,201400000.0
2009-02-10 03:26:00,135.385,135.5,135.355,135.4,258600000.0
2009-02-10 03:27:00,135.395,135.435,135.2,135.245,211800000.0
2009-02-10 03:28:00,135.235,135.27,135.19,135.245,185200000.0
2009-02-10 03:29:00,135.22,135.26,135.215,135.23,106000000.0
2009-02-10 03:30:00,135.23,135.235,135.175,135.195,297600000.0
2009-02-10 03:31:00,135.195,135.27,135.175,135.265,144600000.0
2009-02-10 03:32:00,135.265,135.395,135.265,135.35,190800000.0
2009-02-10 03:33:00,135.35,135.36,135.33,135.355,144800000.0
2009-02-10 03:34:00,135.36,135.36,135.33,135.35,131400000.0
2009-02-10 03:35:00,135.36,135.36,135.31,135.33,35200000.0
2009-02-10 03:36:00,135.34,135.34,135.275,135.315,110400000.0
2009-02-10 03:37:00,135.315,135.34,135.31,135.315,61600000.0
2009-02-10 03:38:00,135.315,135.4,135.305,135.315,97400000.0
2009-02-10 03:39:00,135.31,135.32,135.21,135.21,123000000.0
2009-02-10 03:40:00,135.225,135.25,135.135,135.18,212600000.0
2009-02-10 03:41:00,135.18,135.24,135.155,135.22,124400000.0
2009-02-10 03:42:00,135.21,135.23,135.165,135.165,142400000.0
2009-02-10 03:43:00,135.17,135.21,135.17,135.2,48800000.0
2009-02-10 03:44:00,135.2,135.25,135.2,135.21,93000000.0
2009-02-10 03:45:00,135.225,135.28,135.21,135.28,41600000.0
2009-02-10 03:46:00,135.265,135.27,135.16,135.16,70400000.0
2009-02-10 03:47:00,135.17,135.18,135.15,135.18,49200000.0
2009-02-10 03:48:00,135.165,135.165,135.15,135.155,76000000.0
2009-02-10 03:49:00,135.155,135.165,135.1,135.1,127200000.0
2009-02-10 03:50:00,135.105,135.11,134.985,134.995,166000000.0
2009-02-10 03:51:00,134.995,135.015,134.935,134.985,115200000.0
2009-02-10 03:52:00,134.985,135.04,134.945,134.98,152400000.0
2009-02-10 03:53:00,134.98,135.025,134.975,135.01,126200000.0
2009-02-10 03:54:00,135.02,135.03,134.93,134.995,179400000.0
2009-02-10 03:55:00,134.995,135.095,134.995,135.055,189600000.0
2009-02-10 03:56:00,135.05,135.065,135.05,135.065,46600000.0
2009-02-10 03:57:00,135.065,135.23,135.06,135.22,247000000.0
2009-02-10 03:58:00,135.24,135.445,135.22,135.425,330400000.0
2009-02-10 03:59:00,135.43,135.43,135.345,135.355,120400000.0
2009-02-10 04:00:00,135.365,135.39,135.275,135.29,193600000.0
2009-02-10 04:01:00,135.295,135.365,135.295,135.325,92000000.0
2009-02-10 04:02:00,135.335,135.37,135.18,135.2,149000000.0
2009-02-10 04:03:00,135.2,135.245,135.19,135.235,154000000.0
2009-02-10 04:04:00,135.23,135.395,135.22,135.39,159800000.0
2009-02-10 04:05:00,135.4,135.415,135.285,135.33,172000000.0
2009-02-10 04:06:00,135.295,135.37,135.295,135.37,117000000.0
2009-02-10 04:07:00,135.375,135.395,135.34,135.35,146200000.0
2009-02-10 04:08:00,135.365,135.45,135.365,135.37,199600000.0
2009-02-10 04:09:00,135.375,135.375,135.355,135.355,120400000.0
2009-02-10 04:10:00,135.36,135.36,135.3,135.3,96200000.0
2009-02-10 04:11:00,135.3,135.3,135.2,135.205,89400000.0
2009-02-10 04:12:00,135.205,135.33,135.205,135.275,205200000.0
2009-02-10 04:13:00,135.275,135.415,135.25,135.415,135200000.0
2009-02-10 04:14:00,135.415,135.745,135.415,135.745,313800000.0
2009-02-10 04:15:00,135.745,135.805,135.73,135.765,194600000.0
2009-02-10 04:16:00,135.77,135.77,135.66,135.675,141600000.0
2009-02-10 04:17:00,135.675,135.675,135.47,135.475,259400000.0
2009-02-10 04:18:00,135.475,135.535,135.435,135.45,130200000.0
2009-02-10 04:19:00,135.45,135.775,135.45,135.775,155000000.0
2009-02-10 04:20:00,135.81,135.95,135.785,135.94,191400000.0
2009-02-10 04:21:00,135.965,135.985,135.895,135.895,174600000.0
2009-02-10 04:22:00,135.895,135.905,135.825,135.865,147800000.0
2009-02-10 04:23:00,135.85,135.865,135.825,135.83,98000000.0
2009-02-10 04:24:00,135.825,135.915,135.82,135.915,116200000.0
2009-02-10 04:25:00,135.92,136.135,135.92,136.075,158400000.0
2009-02-10 04:26:00,136.07,136.09,135.985,136.015,112600000.0
2009-02-10 04:27:00,136.015,136.025,135.995,136.025,115000000.0
2009-02-10 04:28:00,136.05,136.21,136.05,136.055,186400000.0
2009-02-10 04:29:00,136.045,136.16,136.045,136.085,152100000.0
2009-02-10 04:30:00,136.09,136.1,136.075,136.075,21200000.0
2009-02-10 04:31:00,136.08,136.08,136.03,136.03,50200000.0
2009-02-10 04:32:00,136.02,136.035,135.965,135.99,131400000.0
2009-02-10 04:33:00,135.985,136.0,135.885,135.885,167800000.0
2009-02-10 04:34:00,135.88,135.89,135.77,135.78,177400000.0
2009-02-10 04:35:00,135.785,135.915,135.785,135.875,178200000.0
2009-02-10 04:36:00,135.89,135.92,135.84,135.875,190600000.0
2009-02-10 04:37:00,135.875,135.875,135.775,135.775,115400000.0
2009-02-10 04:38:00,135.78,135.81,135.735,135.81,93000000.0
2009-02-10 04:39:00,135.81,135.855,135.77,135.845,107800000.0
2009-02-10 04:40:00,135.83,135.835,135.78,135.79,70400000.0
2009-02-10 04:41:00,135.795,135.81,135.785,135.795,63200000.0
2009-02-10 04:42:00,135.805,135.83,135.78,135.81,57800000.0
2009-02-10 04:43:00,135.815,135.825,135.775,135.785,56200000.0
2009-02-10 04:44:00,135.79,135.805,135.755,135.78,73400000.0
2009-02-10 04:45:00,135.78,135.78,135.715,135.74,171800000.0
2009-02-10 04:46:00,135.745,135.84,135.735,135.835,195000000.0
2009-02-10 04:47:00,135.835,135.88,135.8,135.86,138400000.0
2009-02-10 04:48:00,135.86,135.97,135.86,135.935,149000000.0
2009-02-10 04:49:00,135.93,136.12,135.93,136.055,103800000.0
2009-02-10 04:50:00,136.06,136.065,135.895,135.97,337400000.0
2009-02-10 04:51:00,135.965,135.965,135.915,135.925,171800000.0
2009-02-10 04:52:00,135.935,135.98,135.925,135.97,92000000.0
2009-02-10 04:53:00,135.965,135.99,135.915,135.915,130800000.0
2009-02-10 04:54:00,135.93,135.93,135.865,135.905,37600000.0
2009-02-10 04:55:00,135.915,135.97,135.915,135.955,97800000.0
2009-02-10 04:56:00,135.955,135.955,135.87,135.91,119400000.0
2009-02-10 04:57:00,135.92,135.94,135.88,135.925,169000000.0
2009-02-10 04:58:00,135.935,135.95,135.93,135.93,40400000.0
2009-02-10 04:59:00,135.93,135.97,135.875,135.95,93400000.0
2009-02-10 05:00:00,135.955,135.955,135.94,135.95,19400000.0
2009-02-10 05:01:00,135.95,135.965,135.945,135.96,14400000.0
2009-02-10 05:02:00,135.96,135.96,135.89,135.925,77400000.0
2009-02-10 05:03:00,135.92,135.925,135.91,135.92,34000000.0
2009-02-10 05:04:00,135.925,135.925,135.91,135.91,5200000.0
2009-02-10 05:05:00,135.905,135.925,135.9,135.905,35800000.0
2009-02-10 05:06:00,135.9,135.9,135.88,135.89,56800000.0
2009-02-10 05:07:00,135.89,135.905,135.875,135.875,37200000.0
2009-02-10 05:08:00,135.88,135.9,135.815,135.84,72000000.0
2009-02-10 05:09:00,135.83,135.84,135.775,135.825,95400000.0
2009-02-10 05:10:00,135.825,135.845,135.825,135.83,25000000.0
2009-02-10 05:11:00,135.83,135.835,135.83,135.83,9000000.0
2009-02-10 05:12:00,135.82,135.835,135.82,135.835,21400000.0
2009-02-10 05:13:00,135.835,135.835,135.825,135.825,24400000.0
2009-02-10 05:14:00,135.815,135.825,135.795,135.81,51800000.0
2009-02-10 05:15:00,135.805,135.81,135.8,135.81,23000000.0
2009-02-10 05:16:00,135.81,135.81,135.785,135.785,40400000.0
2009-02-10 05:17:00,135.78,135.8,135.75,135.76,104000000.0
2009-02-10 05:18:00,135.765,135.79,135.765,135.775,24800000.0
2009-02-10 05:19:00,135.78,135.78,135.55,135.66,181200000.0
2009-02-10 05:20:00,135.66,135.81,135.63,135.79,239600000.0
2009-02-10 05:21:00,135.795,135.82,135.705,135.77,181400000.0
2009-02-10 05:22:00,135.775,135.85,135.76,135.83,215600000.0
2009-02-10 05:23:00,135.83,135.875,135.78,135.875,275000000.0
2009-02-10 05:24:00,135.875,135.965,135.835,135.96,252200000.0
2009-02-10 05:25:00,135.95,135.98,135.935,135.975,137800000.0
2009-02-10 05:26:00,135.97,135.97,135.815,135.91,232800000.0
2009-02-10 05:27:00,135.91,135.96,135.86,135.94,204400000.0
2009-02-10 05:28:00,135.94,135.955,135.89,135.95,134000000.0
2009-02-10 05:29:00,135.95,135.95,135.86,135.88,100600000.0
2009-02-10 05:30:00,135.875,135.885,135.705,135.8,196600000.0
2009-02-10 05:31:00,135.79,135.845,135.755,135.83,133000000.0
2009-02-10 05:32:00,135.825,135.825,135.8,135.8,66200000.0
2009-02-10 05:33:00,135.8,135.835,135.8,135.825,26400000.0
2009-02-10 05:34:00,135.82,135.845,135.74,135.745,72200000.0
2009-02-10 05:35:00,135.74,135.75,135.555,135.58,248000000.0
2009-02-10 05:36:00,135.585,135.605,135.55,135.56,243200000.0
2009-02-10 05:37:00,135.56,135.605,135.545,135.58,96600000.0
2009-02-10 05:38:00,135.565,135.575,135.47,135.54,119200000.0
2009-02-10 05:39:00,135.555,135.575,135.515,135.575,146200000.0
2009-02-10 05:40:00,135.575,135.605,135.465,135.48,207600000.0
2009-02-10 05:41:00,135.49,135.505,135.305,135.365,300200000.0
2009-02-10 05:42:00,135.375,135.475,135.365,135.455,190400000.0
2009-02-10 05:43:00,135.455,135.465,135.375,135.385,231600000.0
2009-02-10 05:44:00,135.385,135.39,135.325,135.34,209200000.0
2009-02-10 05:45:00,135.345,135.365,135.25,135.26,304200000.0
2009-02-10 05:46:00,135.285,135.315,135.145,135.205,194600000.0
2009-02-10 05:47:00,135.205,135.29,135.135,135.195,179600000.0
2009-02-10 05:48:00,135.195,135.195,135.02,135.045,265800000.0
2009-02-10 05:49:00,135.035,135.15,135.03,135.135,242400000.0
2009-02-10 05:50:00,135.13,135.245,135.13,135.245,178600000.0
2009-02-10 05:51:00,135.245,135.35,135.215,135.335,194000000.0
2009-02-10 05:52:00,135.325,135.465,135.315,135.46,174400000.0
2009-02-10 05:53:00,135.475,135.475,135.4,135.435,138400000.0
2009-02-10 05:54:00,135.425,135.425,135.35,135.355,167800000.0
2009-02-10 05:55:00,135.355,135.36,135.315,135.33,91800000.0
2009-02-10 05:56:00,135.33,135.355,135.26,135.26,118400000.0
2009-02-10 05:57:00,135.245,135.3,135.235,135.295,209000000.0
2009-02-10 05:58:00,135.295,135.32,135.255,135.28,91800000.0
2009-02-10 05:59:00,135.305,135.31,135.255,135.305,92000000.0
2009-02-10 06:00:00,135.31,135.49,135.29,135.465,238800000.0
2009-02-10 06:01:00,135.465,135.5,135.395,135.4,154000000.0
2009-02-10 06:02:00,135.4,135.425,135.39,135.425,104200000.0
2009-02-10 06:03:00,135.41,135.465,135.405,135.45,119000000.0
2009-02-10 06:04:00,135.455,135.455,135.42,135.435,72200000.0
2009-02-10 06:05:00,135.425,135.455,135.355,135.36,67200000.0
2009-02-10 06:06:00,135.355,135.355,135.25,135.27,237600000.0
2009-02-10 06:07:00,135.27,135.28,135.17,135.195,141800000.0
2009-02-10 06:08:00,135.21,135.23,135.09,135.105,281600000.0
2009-02-10 06:09:00,135.1,135.115,135.065,135.07,241000000.0
2009-02-10 06:10:00,135.08,135.14,135.08,135.13,168000000.0
2009-02-10 06:11:00,135.14,135.21,135.13,135.185,126000000.0
2009-02-10 06:12:00,135.185,135.215,135.185,135.21,85600000.0
2009-02-10 06:13:00,135.21,135.22,135.205,135.21,45600000.0
2009-02-10 06:14:00,135.21,135.28,135.21,135.25,50400000.0
2009-02-10 06:15:00,135.24,135.24,135.24,135.24,8000000.0
2009-02-10 06:16:00,135.24,135.31,135.24,135.31,186200000.0
2009-02-10 06:17:00,135.325,135.46,135.31,135.43,180800000.0
2009-02-10 06:18:00,135.435,135.485,135.34,135.485,208000000.0
2009-02-10 06:19:00,135.485,135.485,135.45,135.455,109400000.0
2009-02-10 06:20:00,135.455,135.46,135.445,135.45,60600000.0
2009-02-10 06:21:00,135.45,135.45,135.365,135.4,104000000.0
2009-02-10 06:22:00,135.4,135.405,135.36,135.375,146600000.0
2009-02-10 06:23:00,135.385,135.385,135.33,135.35,76600000.0
2009-02-10 06:24:00,135.34,135.38,135.34,135.375,105600000.0
2009-02-10 06:25:00,135.37,135.39,135.25,135.29,203200000.0
2009-02-10 06:26:00,135.265,135.28,135.21,135.21,181200000.0
2009-02-10 06:27:00,135.21,135.245,135.19,135.195,127800000.0
2009-02-10 06:28:00,135.185,135.205,135.15,135.16,148200000.0
2009-02-10 06:29:00,135.16,135.23,135.155,135.22,140000000.0
2009-02-10 06:30:00,135.22,135.315,135.2,135.31,173000000.0
2009-02-10 06:31:00,135.31,135.515,135.265,135.515,174800000.0
2009-02-10 06:32:00,135.515,135.56,135.46,135.495,248000000.0
2009-02-10 06:33:00,135.495,135.495,135.345,135.41,253600000.0
2009-02-10 06:34:00,135.43,135.54,135.405,135.52,190200000.0
2009-02-10 06:35:00,135.505,135.595,135.5,135.54,124400000.0
2009-02-10 06:36:00,135.54,135.59,135.54,135.59,132800000.0
2009-02-10 06:37:00,135.6,135.6,135.56,135.575,172200000.0
2009-02-10 06:38:00,135.58,135.61,135.51,135.61,153600000.0
2009-02-10 06:39:00,135.6,135.62,135.56,135.615,109800000.0
2009-02-10 06:40:00,135.62,135.62,135.545,135.595,128800000.0
2009-02-10 06:41:00,135.595,135.6,135.565,135.57,66800000.0
2009-02-10 06:42:00,135.575,135.595,135.57,135.59,25600000.0
2009-02-10 06:43:00,135.59,135.59,135.565,135.565,61600000.0
2009-02-10 06:44:00,135.56,135.58,135.545,135.565,91200000.0
2009-02-10 06:45:00,135.565,135.565,135.37,135.515,307200000.0
2009-02-10 06:46:00,135.53,135.53,135.505,135.51,20000000.0
2009-02-10 06:47:00,135.515,135.575,135.49,135.565,100600000.0
2009-02-10 06:48:00,135.565,135.605,135.535,135.605,243200000.0
2009-02-10 06:49:00,135.6,135.61,135.55,135.585,111200000.0
2009-02-10 06:50:00,135.59,135.59,135.5,135.535,217600000.0
2009-02-10 06:51:00,135.525,135.555,135.525,135.545,168800000.0
2009-02-10 06:52:00,135.545,135.55,135.535,135.545,33600000.0
2009-02-10 06:53:00,135.545,135.545,135.48,135.5,111200000.0
2009-02-10 06:54:00,135.5,135.545,135.495,135.53,67000000.0
2009-02-10 06:55:00,135.53,135.53,135.5,135.515,48000000.0
2009-02-10 06:56:00,135.515,135.515,135.465,135.48,114200000.0
2009-02-10 06:57:00,135.49,135.495,135.47,135.47,28000000.0
2009-02-10 06:58:00,135.475,135.49,135.465,135.49,85800000.0
2009-02-10 06:59:00,135.49,135.5,135.455,135.495,94400000.0
2009-02-10 07:00:00,135.495,135.5,135.485,135.495,32000000.0
2009-02-10 07:01:00,135.495,135.5,135.375,135.455,119800000.0
2009-02-10 07:02:00,135.45,135.46,135.44,135.445,93000000.0
2009-02-10 07:03:00,135.445,135.455,135.395,135.395,153600000.0
2009-02-10 07:04:00,135.395,135.43,135.395,135.415,129600000.0
2009-02-10 07:05:00,135.415,135.42,135.335,135.355,237000000.0
2009-02-10 07:06:00,135.355,135.36,135.315,135.325,56800000.0
2009-02-10 07:07:00,135.33,135.33,135.28,135.285,90400000.0
2009-02-10 07:08:00,135.285,135.395,135.275,135.37,219200000.0
2009-02-10 07:09:00,135.36,135.385,135.275,135.275,235400000.0
2009-02-10 07:10:00,135.275,135.275,135.205,135.225,166000000.0
2009-02-10 07:11:00,135.21,135.29,135.195,135.215,176800000.0
2009-02-10 07:12:00,135.215,135.265,135.205,135.205,68800000.0
2009-02-10 07:13:00,135.205,135.26,135.19,135.225,147200000.0
2009-02-10 07:14:00,135.225,135.305,135.21,135.265,261000000.0
2009-02-10 07:15:00,135.265,135.275,135.265,135.265,22400000.0
2009-02-10 07:16:00,135.275,135.295,135.25,135.285,129600000.0
2009-02-10 07:17:00,135.285,135.31,135.275,135.31,97200000.0
2009-02-10 07:18:00,135.31,135.395,135.3,135.39,200200000.0
2009-02-10 07:19:00,135.38,135.385,135.28,135.285,139000000.0
2009-02-10 07:20:00,135.285,135.34,135.285,135.34,60800000.0
2009-02-10 07:21:00,135.34,135.34,135.285,135.295,83600000.0
2009-02-10 07:22:00,135.305,135.32,135.29,135.305,84800000.0
2009-02-10 07:23:00,135.305,135.32,135.3,135.305,126800000.0
2009-02-10 07:24:00,135.305,135.33,135.265,135.295,262800000.0
2009-02-10 07:25:00,135.295,135.315,135.28,135.315,25600000.0
2009-02-10 07:26:00,135.315,135.315,135.29,135.315,45200000.0
2009-02-10 07:27:00,135.315,135.315,135.315,135.315,19200000.0
2009-02-10 07:28:00,135.305,135.315,135.295,135.3,39200000.0
2009-02-10 07:29:00,135.31,135.31,135.255,135.275,64000000.0
2009-02-10 07:30:00,135.275,135.325,135.265,135.31,97200000.0
2009-02-10 07:31:00,135.32,135.325,135.32,135.32,24000000.0
2009-02-10 07:32:00,135.325,135.415,135.305,135.365,168400000.0
2009-02-10 07:33:00,135.375,135.375,135.295,135.325,157600000.0
2009-02-10 07:34:00,135.32,135.46,135.31,135.42,238200000.0
2009-02-10 07:35:00,135.42,135.495,135.385,135.485,181400000.0
2009-02-10 07:36:00,135.48,135.71,135.47,135.675,264400000.0
2009-02-10 07:37:00,135.69,135.705,135.505,135.565,294600000.0
2009-02-10 07:38:00,135.58,135.67,135.555,135.625,181800000.0
2009-02-10 07:39:00,135.625,135.815,135.62,135.77,198400000.0
2009-02-10 07:40:00,135.775,135.775,135.65,135.675,211000000.0
2009-02-10 07:41:00,135.665,135.74,135.665,135.73,239400000.0
2009-02-10 07:42:00,135.715,135.765,135.63,135.69,291400000.0
2009-02-10 07:43:00,135.68,135.77,135.665,135.695,152800000.0
2009-02-10 07:44:00,135.695,135.75,135.695,135.715,27200000.0
2009-02-10 07:45:00,135.72,135.735,135.68,135.735,54800000.0
2009-02-10 07:46:00,135.735,135.805,135.73,135.785,233000000.0
2009-02-10 07:47:00,135.78,136.03,135.775,135.995,285000000.0
2009-02-10 07:48:00,135.995,136.015,135.82,135.935,292200000.0
2009-02-10 07:49:00,135.95,135.965,135.795,135.8,160200000.0
2009-02-10 07:50:00,135.815,135.885,135.795,135.835,121400000.0
2009-02-10 07:51:00,135.825,135.84,135.765,135.775,118600000.0
2009-02-10 07:52:00,135.775,135.795,135.715,135.735,157800000.0
2009-02-10 07:53:00,135.745,135.76,135.675,135.7,110400000.0
2009-02-10 07:54:00,135.705,135.77,135.665,135.755,153200000.0
2009-02-10 07:55:00,135.765,135.8,135.71,135.74,104400000.0
2009-02-10 07:56:00,135.74,135.77,135.67,135.765,124800000.0
2009-02-10 07:57:00,135.78,135.825,135.755,135.795,132800000.0
2009-02-10 07:58:00,135.8,135.88,135.8,135.875,208000000.0
2009-02-10 07:59:00,135.88,136.025,135.88,135.985,244400000.0
2009-02-10 08:00:00,135.98,135.985,135.84,135.945,252000000.0
2009-02-10 08:01:00,135.93,135.93,135.655,135.665,270800000.0
2009-02-10 08:02:00,135.655,135.83,135.65,135.765,165400000.0
2009-02-10 08:03:00,135.76,135.785,135.755,135.775,114600000.0
2009-02-10 08:04:00,135.775,135.815,135.775,135.795,119200000.0
2009-02-10 08:05:00,135.8,135.82,135.755,135.76,164400000.0
2009-02-10 08:06:00,135.77,135.79,135.685,135.685,302800000.0
2009-02-10 08:07:00,135.685,135.71,135.535,135.595,215400000.0
2009-02-10 08:08:00,135.605,135.695,135.595,135.64,195200000.0
2009-02-10 08:09:00,135.64,135.65,135.59,135.63,145800000.0
2009-02-10 08:10:00,135.645,135.665,135.59,135.645,160200000.0
2009-02-10 08:11:00,135.645,135.665,135.62,135.635,203200000.0
2009-02-10 08:12:00,135.64,135.725,135.64,135.7,179600000.0
2009-02-10 08:13:00,135.71,135.795,135.71,135.74,201000000.0
2009-02-10 08:14:00,135.74,135.755,135.725,135.75,182400000.0
2009-02-10 08:15:00,135.745,135.755,135.725,135.725,163200000.0
2009-02-10 08:16:00,135.725,135.77,135.725,135.75,84800000.0
2009-02-10 08:17:00,135.745,135.75,135.585,135.625,224000000.0
2009-02-10 08:18:00,135.635,135.635,135.49,135.545,216800000.0
2009-02-10 08:19:00,135.545,135.55,135.39,135.45,220800000.0
2009-02-10 08:20:00,135.44,135.44,135.36,135.405,128800000.0
2009-02-10 08:21:00,135.42,135.505,135.405,135.495,109200000.0
2009-02-10 08:22:00,135.505,135.585,135.5,135.5,168800000.0
2009-02-10 08:23:00,135.485,135.52,135.475,135.495,165600000.0
2009-02-10 08:24:00,135.485,135.555,135.48,135.555,88800000.0
2009-02-10 08:25:00,135.53,135.65,135.525,135.59,130400000.0
2009-02-10 08:26:00,135.605,135.605,135.435,135.435,153400000.0
2009-02-10 08:27:00,135.435,135.455,135.395,135.435,243800000.0
2009-02-10 08:28:00,135.435,135.445,135.395,135.41,118800000.0
2009-02-10 08:29:00,135.41,135.455,135.375,135.435,154400000.0
2009-02-10 08:30:00,135.435,135.47,135.395,135.455,161000000.0
2009-02-10 08:31:00,135.455,135.49,135.425,135.48,116800000.0
2009-02-10 08:32:00,135.48,135.53,135.46,135.495,105600000.0
2009-02-10 08:33:00,135.49,135.525,135.48,135.515,217600000.0
2009-02-10 08:34:00,135.515,135.61,135.505,135.59,271800000.0
2009-02-10 08:35:00,135.595,135.61,135.545,135.6,222400000.0
2009-02-10 08:36:00,135.6,135.68,135.585,135.67,109200000.0
2009-02-10 08:37:00,135.68,135.69,135.635,135.675,196800000.0
2009-02-10 08:38:00,135.665,135.87,135.665,135.845,351000000.0
2009-02-10 08:39:00,135.84,135.845,135.745,135.765,233200000.0
2009-02-10 08:40:00,135.76,135.8,135.725,135.75,164400000.0
2009-02-10 08:41:00,135.76,135.84,135.76,135.83,177600000.0
2009-02-10 08:42:00,135.845,135.845,135.805,135.81,78800000.0
2009-02-10 08:43:00,135.81,135.825,135.81,135.815,78000000.0
2009-02-10 08:44:00,135.815,135.83,135.795,135.815,65600000.0
2009-02-10 08:45:00,135.81,135.835,135.81,135.83,102000000.0
2009-02-10 08:46:00,135.83,135.895,135.825,135.855,166400000.0
2009-02-10 08:47:00,135.86,135.94,135.855,135.92,157600000.0
2009-02-10 08:48:00,135.95,136.0,135.885,135.95,289200000.0
2009-02-10 08:49:00,135.95,135.98,135.855,135.855,107200000.0
2009-02-10 08:50:00,135.85,135.935,135.845,135.91,125000000.0
2009-02-10 08:51:00,135.905,135.915,135.845,135.86,99200000.0
2009-02-10 08:52:00,135.865,135.865,135.735,135.855,280000001.0
2009-02-10 08:53:00,135.865,135.88,135.79,135.87,150000000.0
2009-02-10 08:54:00,135.87,135.94,135.83,135.87,335400000.0
2009-02-10 08:55:00,135.845,135.92,135.83,135.895,362000000.0
2009-02-10 08:56:00,135.905,135.925,135.835,135.865,272800000.0
2009-02-10 08:57:00,135.865,135.96,135.815,135.89,418400000.0
2009-02-10 08:58:00,135.89,135.9,135.84,135.86,278400000.0
2009-02-10 08:59:00,135.86,135.95,135.855,135.885,177000000.0
2009-02-10 09:00:00,135.885,135.93,135.86,135.865,176200000.0
2009-02-10 09:01:00,135.865,135.92,135.855,135.905,273800000.0
2009-02-10 09:02:00,135.91,135.985,135.905,135.98,231100000.0
2009-02-10 09:03:00,135.985,136.0,135.895,135.95,187000000.0
2009-02-10 09:04:00,135.975,135.98,135.93,135.935,162399999.0
2009-02-10 09:05:00,135.945,135.98,135.935,135.945,105200000.0
2009-02-10 09:06:00,135.95,135.95,135.92,135.93,149200000.0
2009-02-10 09:07:00,135.935,135.96,135.92,135.955,149600000.0
2009-02-10 09:08:00,135.955,135.97,135.9,135.905,96200000.0
2009-02-10 09:09:00,135.91,135.955,135.905,135.945,120400000.0
2009-02-10 09:10:00,135.945,135.955,135.86,135.885,460400000.0
2009-02-10 09:11:00,135.885,135.93,135.88,135.895,114000000.0
2009-02-10 09:12:00,135.895,135.905,135.795,135.815,188400000.0
2009-02-10 09:13:00,135.815,135.825,135.745,135.765,257400000.0
2009-02-10 09:14:00,135.76,135.775,135.745,135.745,156000000.0
2009-02-10 09:15:00,135.745,135.76,135.645,135.645,612800000.0
2009-02-10 09:16:00,135.645,135.725,135.595,135.69,749599999.0
2009-02-10 09:17:00,135.69,135.695,135.63,135.635,605400000.0
2009-02-10 09:18:00,135.635,135.65,135.595,135.63,304600000.0
2009-02-10 09:19:00,135.63,135.66,135.605,135.615,241199998.0
2009-02-10 09:20:00,135.615,135.655,135.555,135.555,344200000.0
2009-02-10 09:21:00,135.55,135.59,135.55,135.58,276600000.0
2009-02-10 09:22:00,135.58,135.585,135.5,135.5,256400000.0
2009-02-10 09:23:00,135.505,135.53,135.475,135.485,322400000.0
2009-02-10 09:24:00,135.485,135.495,135.435,135.455,205600000.0
2009-02-10 09:25:00,135.46,135.55,135.455,135.545,539999999.0
2009-02-10 09:26:00,135.55,135.65,135.545,135.645,316800000.0
2009-02-10 09:27:00,135.645,135.65,135.55,135.585,371600000.0
2009-02-10 09:28:00,135.58,135.645,135.58,135.635,294400000.0
2009-02-10 09:29:00,135.61,135.675,135.585,135.635,200000000.0
2009-02-10 09:30:00,135.635,135.655,135.59,135.645,317199999.0
2009-02-10 09:31:00,135.645,135.645,135.57,135.58,258400000.0
2009-02-10 09:32:00,135.58,135.645,135.525,135.585,370800000.0
2009-02-10 09:33:00,135.605,135.605,135.45,135.47,463799999.0
2009-02-10 09:34:00,135.475,135.53,135.465,135.495,357200000.0
2009-02-10 09:35:00,135.505,135.56,135.495,135.555,583800000.0
2009-02-10 09:36:00,135.555,135.565,135.53,135.545,322800001.0
2009-02-10 09:37:00,135.545,135.565,135.49,135.515,286400000.0
2009-02-10 09:38:00,135.51,135.535,135.495,135.5,343200000.0
2009-02-10 09:39:00,135.505,135.56,135.485,135.56,283200000.0
2009-02-10 09:40:00,135.575,135.625,135.425,135.49,623400000.0
2009-02-10 09:41:00,135.485,135.505,135.455,135.455,389400000.0
2009-02-10 09:42:00,135.465,135.465,135.405,135.43,221600000.0
2009-02-10 09:43:00,135.445,135.505,135.365,135.505,261200000.0
2009-02-10 09:44:00,135.53,135.655,135.53,135.575,511200000.0
2009-02-10 09:45:00,135.57,135.585,135.52,135.53,185599999.0
2009-02-10 09:46:00,135.53,135.615,135.53,135.585,279200000.0
2009-02-10 09:47:00,135.595,135.665,135.585,135.655,180000000.0
2009-02-10 09:48:00,135.67,135.68,135.66,135.66,77600000.0
2009-02-10 09:49:00,135.66,135.685,135.62,135.67,299200000.0
2009-02-10 09:50:00,135.675,135.72,135.64,135.68,477800000.0
2009-02-10 09:51:00,135.68,135.725,135.66,135.685,460799999.0
2009-02-10 09:52:00,135.685,135.7,135.655,135.7,355200000.0
2009-02-10 09:53:00,135.71,135.735,135.565,135.605,391200000.0
2009-02-10 09:54:00,135.565,135.615,135.455,135.525,496000000.0
2009-02-10 09:55:00,135.535,135.57,135.525,135.555,159200000.0
2009-02-10 09:56:00,135.56,135.59,135.525,135.535,780800000.0
2009-02-10 09:57:00,135.535,135.56,135.51,135.515,333600000.0
2009-02-10 09:58:00,135.515,135.605,135.495,135.58,456800000.0
2009-02-10 09:59:00,135.585,135.705,135.585,135.705,447200000.0
2009-02-10 10:00:00,135.705,135.775,135.61,135.625,503999999.0
2009-02-10 10:01:00,135.625,135.625,135.595,135.605,357599999.0
2009-02-10 10:02:00,135.605,135.66,135.58,135.66,515200000.0
2009-02-10 10:03:00,135.655,135.785,135.605,135.655,577800000.0
2009-02-10 10:04:00,135.645,135.645,135.6,135.625,315999998.0
2009-02-10 10:05:00,135.635,135.735,135.63,135.655,493600000.0
2009-02-10 10:06:00,135.65,135.69,135.645,135.69,253600000.0
2009-02-10 10:07:00,135.69,135.745,135.65,135.705,269600000.0
2009-02-10 10:08:00,135.695,135.755,135.685,135.71,257600000.0
2009-02-10 10:09:00,135.715,135.735,135.65,135.7,218600000.0
2009-02-10 10:10:00,135.695,135.715,135.65,135.705,527999998.0
2009-02-10 10:11:00,135.705,135.75,135.675,135.735,434600002.0
2009-02-10 10:12:00,135.75,135.96,135.75,135.96,343400000.0
2009-02-10 10:13:00,135.97,136.035,135.945,135.99,318000000.0
2009-02-10 10:14:00,135.985,136.15,135.94,136.12,432200000.0
2009-02-10 10:15:00,136.115,136.125,135.96,136.025,302800000.0
2009-02-10 10:16:00,136.015,136.065,135.995,136.04,307600000.0
2009-02-10 10:17:00,136.04,136.06,136.005,136.03,263000000.0
2009-02-10 10:18:00,136.025,136.04,135.99,136.035,303400000.0
2009-02-10 10:19:00,136.035,136.105,136.03,136.065,309000000.0
2009-02-10 10:20:00,136.055,136.255,136.05,136.22,481800000.0
2009-02-10 10:21:00,136.235,136.25,136.145,136.19,413200001.0
2009-02-10 10:22:00,136.19,136.23,136.13,136.155,259000000.0
2009-02-10 10:23:00,136.16,136.16,136.12,136.15,280800000.0
2009-02-10 10:24:00,136.145,136.2,136.12,136.14,254400000.0
2009-02-10 10:25:00,136.14,136.165,136.06,136.095,221600000.0
2009-02-10 10:26:00,136.085,136.095,136.055,136.08,170600000.0
2009-02-10 10:27:00,136.075,136.155,136.055,136.15,239000000.0
2009-02-10 10:28:00,136.155,136.155,136.14,136.14,62800000.0
2009-02-10 10:29:00,136.135,136.135,136.005,136.02,340200000.0
2009-02-10 10:30:00,136.02,136.03,135.96,135.96,216600000.0
2009-02-10 10:31:00,135.95,135.985,135.945,135.945,60400000.0
2009-02-10 10:32:00,135.93,135.96,135.905,135.925,343100000.0
2009-02-10 10:33:00,135.925,135.94,135.9,135.91,294800000.0
2009-02-10 10:34:00,135.9,135.92,135.88,135.895,170800000.0
2009-02-10 10:35:00,135.895,135.9,135.87,135.89,101400000.0
2009-02-10 10:36:00,135.885,135.9,135.875,135.885,91800000.0
2009-02-10 10:37:00,135.885,135.885,135.76,135.765,245200000.0
2009-02-10 10:38:00,135.775,135.785,135.63,135.63,388600000.0
2009-02-10 10:39:00,135.64,135.7,135.585,135.59,298800000.0
2009-02-10 10:40:00,135.605,135.685,135.55,135.68,291800000.0
2009-02-10 10:41:00,135.67,135.7,135.645,135.69,285600000.0
2009-02-10 10:42:00,135.69,135.71,135.65,135.71,186400000.0
2009-02-10 10:43:00,135.725,135.74,135.645,135.68,197600000.0
2009-02-10 10:44:00,135.645,135.715,135.645,135.655,279800000.0
2009-02-10 10:45:00,135.64,135.65,135.595,135.62,365000000.0
2009-02-10 10:46:00,135.625,135.625,135.45,135.45,333800000.0
2009-02-10 10:47:00,135.45,135.5,135.36,135.42,415200001.0
2009-02-10 10:48:00,135.41,135.41,135.235,135.27,350400000.0
2009-02-10 10:49:00,135.27,135.41,135.27,135.375,354000000.0
2009-02-10 10:50:00,135.38,135.395,135.32,135.38,251800000.0
2009-02-10 10:51:00,135.39,135.425,135.39,135.4,274200000.0
2009-02-10 10:52:00,135.395,135.49,135.395,135.47,458599999.0
2009-02-10 10:53:00,135.47,135.525,135.465,135.505,328200000.0
2009-02-10 10:54:00,135.505,135.52,135.425,135.47,350600000.0
2009-02-10 10:55:00,135.47,135.545,135.47,135.545,426000000.0
2009-02-10 10:56:00,135.535,135.545,135.495,135.5,215800000.0
2009-02-10 10:57:00,135.485,135.505,135.45,135.475,208600000.0
2009-02-10 10:58:00,135.475,135.485,135.41,135.41,215200000.0
2009-02-10 10:59:00,135.435,135.44,135.355,135.365,308800000.0
2009-02-10 11:00:00,135.365,135.37,135.265,135.27,307000000.0
2009-02-10 11:01:00,135.27,135.27,134.935,134.955,246600000.0
2009-02-10 11:02:00,134.955,135.0,134.845,134.845,400399999.0
2009-02-10 11:03:00,134.855,134.965,134.795,134.935,399200000.0
2009-02-10 11:04:00,134.93,134.995,134.925,134.995,349400000.0
2009-02-10 11:05:00,134.985,135.015,134.945,134.965,284600000.0
2009-02-10 11:06:00,134.97,135.02,134.92,134.965,386400000.0
2009-02-10 11:07:00,134.97,134.97,134.805,134.805,310000000.0
2009-02-10 11:08:00,134.795,134.845,134.785,134.82,366000000.0
2009-02-10 11:09:00,134.815,134.875,134.815,134.835,399000000.0
2009-02-10 11:10:00,134.835,134.895,134.79,134.79,365800000.0
2009-02-10 11:11:00,134.725,134.725,134.435,134.56,457400000.0
2009-02-10 11:12:00,134.555,134.635,134.525,134.575,457200000.0
2009-02-10 11:13:00,134.565,134.64,134.55,134.6,473400000.0
2009-02-10 11:14:00,134.605,134.635,134.555,134.565,536600000.0
2009-02-10 11:15:00,134.575,134.69,134.545,134.655,450400000.0
2009-02-10 11:16:00,134.655,134.675,134.595,134.605,383600000.0
2009-02-10 11:17:00,134.605,134.62,134.515,134.565,697600000.0
2009-02-10 11:18:00,134.535,134.645,134.52,134.595,527600000.0
2009-02-10 11:19:00,134.6,134.655,134.56,134.63,334400000.0
2009-02-10 11:20:00,134.63,134.65,134.535,134.575,408400000.0
2009-02-10 11:21:00,134.58,134.675,134.545,134.545,388600000.0
2009-02-10 11:22:00,134.575,134.62,134.545,134.58,664600000.0
2009-02-10 11:23:00,134.58,134.58,134.21,134.21,297400000.0
2009-02-10 11:24:00,134.225,134.345,134.195,134.335,307000000.0
2009-02-10 11:25:00,134.345,134.55,134.345,134.545,411600000.0
2009-02-10 11:26:00,134.545,134.785,134.52,134.725,433200000.0
2009-02-10 11:27:00,134.725,134.76,134.695,134.725,313200000.0
2009-02-10 11:28:00,134.725,134.775,134.665,134.755,367000000.0
2009-02-10 11:29:00,134.755,134.765,134.63,134.63,333200000.0
2009-02-10 11:30:00,134.76,134.76,134.54,134.62,372600000.0
2009-02-10 11:31:00,134.62,134.62,134.345,134.345,236400000.0
2009-02-10 11:32:00,134.32,134.47,134.28,134.325,481400000.0
2009-02-10 11:33:00,134.335,134.765,134.315,134.755,503400000.0
2009-02-10 11:34:00,134.76,134.815,134.64,134.655,356800000.0
2009-02-10 11:35:00,134.655,134.755,134.645,134.73,328400000.0
2009-02-10 11:36:00,134.74,134.745,134.65,134.67,419200000.0
2009-02-10 11:37:00,134.665,134.705,134.615,134.65,675400000.0
2009-02-10 11:38:00,134.65,134.785,134.635,134.745,483200000.0
2009-02-10 11:39:00,134.745,134.805,134.715,134.805,542600001.0
2009-02-10 11:40:00,134.81,134.925,134.755,134.82,239600000.0
2009-02-10 11:41:00,134.82,134.83,134.765,134.81,494400000.0
2009-02-10 11:42:00,134.81,134.915,134.805,134.895,209000000.0
2009-02-10 11:43:00,134.895,134.925,134.855,134.88,247400000.0
2009-02-10 11:44:00,134.895,134.93,134.865,134.88,293800000.0
2009-02-10 11:45:00,134.885,134.9,134.8,134.815,187200000.0
2009-02-10 11:46:00,134.825,134.855,134.8,134.845,316000000.0
2009-02-10 11:47:00,134.83,134.84,134.755,134.755,238400000.0
2009-02-10 11:48:00,134.755,134.755,134.71,134.75,145200000.0
2009-02-10 11:49:00,134.74,134.87,134.74,134.84,241400000.0
2009-02-10 11:50:00,134.84,134.86,134.79,134.79,134600000.0
2009-02-10 11:51:00,134.79,134.87,134.78,134.84,233400000.0
2009-02-10 11:52:00,134.845,134.89,134.835,134.89,179400000.0
2009-02-10 11:53:00,134.885,134.92,134.825,134.85,143800000.0
2009-02-10 11:54:00,134.85,134.865,134.785,134.805,137000000.0
2009-02-10 11:55:00,134.8,134.91,134.765,134.845,174600000.0
2009-02-10 11:56:00,134.855,134.885,134.82,134.85,131800000.0
2009-02-10 11:57:00,134.855,134.91,134.855,134.87,133400000.0
2009-02-10 11:58:00,134.865,134.94,134.835,134.915,103200000.0
2009-02-10 11:59:00,134.915,134.93,134.81,134.83,183000000.0
2009-02-10 12:00:00,134.835,134.905,134.835,134.88,177600000.0
2009-02-10 12:01:00,134.885,134.885,134.735,134.81,233200000.0
2009-02-10 12:02:00,134.825,134.84,134.825,134.825,51000000.0
2009-02-10 12:03:00,134.825,134.825,134.65,134.76,175400000.0
2009-02-10 12:04:00,134.76,134.785,134.71,134.735,111900000.0
2009-02-10 12:05:00,134.73,134.865,134.73,134.85,158400000.0
2009-02-10 12:06:00,134.855,134.895,134.825,134.85,138600000.0
2009-02-10 12:07:00,134.865,134.975,134.865,134.925,230000000.0
2009-02-10 12:08:00,134.915,134.94,134.905,134.94,111800000.0
2009-02-10 12:09:00,134.935,134.935,134.87,134.895,159000000.0
2009-02-10 12:10:00,134.905,134.945,134.89,134.895,133200000.0
2009-02-10 12:11:00,134.895,134.9,134.835,134.87,169800000.0
2009-02-10 12:12:00,134.88,134.91,134.835,134.875,141200000.0
2009-02-10 12:13:00,134.89,134.9,134.845,134.86,148600000.0
2009-02-10 12:14:00,134.86,134.885,134.815,134.86,175600000.0
2009-02-10 12:15:00,134.875,134.925,134.85,134.87,158000000.0
2009-02-10 12:16:00,134.88,134.925,134.87,134.9,215600000.0
2009-02-10 12:17:00,134.885,134.93,134.88,134.905,99200000.0
2009-02-10 12:18:00,134.905,134.935,134.865,134.91,138600000.0
2009-02-10 12:19:00,134.915,134.96,134.89,134.915,170000000.0
2009-02-10 12:20:00,134.915,134.955,134.895,134.94,145600000.0
2009-02-10 12:21:00,134.94,134.965,134.915,134.945,97600000.0
2009-02-10 12:22:00,134.935,134.98,134.91,134.91,109000000.0
2009-02-10 12:23:00,134.92,134.945,134.89,134.91,112000000.0
2009-02-10 12:24:00,134.895,134.95,134.895,134.92,83800000.0
2009-02-10 12:25:00,134.905,135.01,134.905,134.99,137000000.0
2009-02-10 12:26:00,134.985,135.01,134.965,134.98,100600000.0
2009-02-10 12:27:00,134.995,135.05,134.975,134.99,86600000.0
2009-02-10 12:28:00,134.995,135.02,134.99,135.005,112400000.0
2009-02-10 12:29:00,135.01,135.08,135.01,135.07,79400000.0
2009-02-10 12:30:00,135.08,135.11,135.06,135.085,104600000.0
2009-02-10 12:31:00,135.085,135.345,135.075,135.315,191000000.0
2009-02-10 12:32:00,135.34,135.35,135.24,135.265,204000000.0
2009-02-10 12:33:00,135.27,135.34,135.23,135.275,191000000.0
2009-02-10 12:34:00,135.28,135.345,135.265,135.345,196600000.0
2009-02-10 12:35:00,135.355,135.38,135.235,135.34,177800000.0
2009-02-10 12:36:00,135.34,135.4,135.305,135.4,142800000.0
2009-02-10 12:37:00,135.385,135.445,135.315,135.34,374200000.0
2009-02-10 12:38:00,135.35,135.465,135.34,135.46,388000000.0
2009-02-10 12:39:00,135.455,135.53,135.405,135.43,304800000.0
2009-02-10 12:40:00,135.42,135.43,135.26,135.26,488000000.0
2009-02-10 12:41:00,135.26,135.31,135.15,135.305,449600000.0
2009-02-10 12:42:00,135.305,135.305,135.185,135.22,231200000.0
2009-02-10 12:43:00,135.215,135.245,135.165,135.205,299200000.0
2009-02-10 12:44:00,135.205,135.265,135.205,135.23,284000000.0
2009-02-10 12:45:00,135.23,135.23,135.195,135.215,122400000.0
2009-02-10 12:46:00,135.21,135.225,135.2,135.225,128000000.0
2009-02-10 12:47:00,135.24,135.27,135.225,135.25,224800000.0
2009-02-10 12:48:00,135.25,135.275,135.23,135.24,238400000.0
2009-02-10 12:49:00,135.24,135.25,135.175,135.175,275200000.0
2009-02-10 12:50:00,135.16,135.19,135.155,135.19,204800000.0
2009-02-10 12:51:00,135.185,135.25,135.145,135.22,219200000.0
2009-02-10 12:52:00,135.22,135.22,135.15,135.17,417600000.0
2009-02-10 12:53:00,135.17,135.345,135.155,135.34,359200000.0
2009-02-10 12:54:00,135.34,135.34,135.165,135.17,367200000.0
2009-02-10 12:55:00,135.17,135.2,135.13,135.175,327200000.0
2009-02-10 12:56:00,135.17,135.215,135.17,135.215,224000000.0
2009-02-10 12:57:00,135.205,135.225,135.085,135.14,353200000.0
2009-02-10 12:58:00,135.14,135.21,135.14,135.18,317600000.0
2009-02-10 12:59:00,135.185,135.19,135.025,135.035,334400000.0
2009-02-10 13:00:00,135.04,135.06,134.935,134.935,243200000.0
2009-02-10 13:01:00,134.935,134.95,134.9,134.91,443200000.0
2009-02-10 13:02:00,134.91,134.98,134.9,134.97,288800000.0
2009-02-10 13:03:00,134.97,134.985,134.955,134.985,208000000.0
2009-02-10 13:04:00,134.99,135.005,134.92,134.95,442400000.0
2009-02-10 13:05:00,134.955,134.965,134.93,134.93,271200000.0
2009-02-10 13:06:00,134.925,134.945,134.89,134.9,248800000.0
2009-02-10 13:07:00,134.9,134.92,134.84,134.895,345600000.0
2009-02-10 13:08:00,134.895,134.92,134.85,134.86,344000000.0
2009-02-10 13:09:00,134.855,134.905,134.845,134.875,222400000.0
2009-02-10 13:10:00,134.875,134.9,134.85,134.89,304800000.0
2009-02-10 13:11:00,134.895,134.915,134.875,134.89,310400000.0
2009-02-10 13:12:00,134.895,134.895,134.875,134.875,105600000.0
2009-02-10 13:13:00,134.875,134.915,134.855,134.89,171200000.0
2009-02-10 13:14:00,134.885,134.9,134.86,134.865,245600000.0
2009-02-10 13:15:00,134.86,134.885,134.825,134.845,180000000.0
2009-02-10 13:16:00,134.85,134.87,134.845,134.86,89600000.0
2009-02-10 13:17:00,134.86,134.9,134.845,134.86,238400000.0
2009-02-10 13:18:00,134.865,134.895,134.84,134.875,366400000.0
2009-02-10 13:19:00,134.88,134.975,134.88,134.96,215200000.0
2009-02-10 13:20:00,134.975,134.975,134.94,134.96,83200000.0
2009-02-10 13:21:00,134.96,134.975,134.95,134.95,188800000.0
2009-02-10 13:22:00,134.94,135.015,134.915,134.945,288000000.0
2009-02-10 13:23:00,134.945,134.96,134.945,134.96,60800000.0
2009-02-10 13:24:00,134.965,134.995,134.965,134.985,96000000.0
2009-02-10 13:25:00,134.985,135.075,134.975,135.04,258400000.0
2009-02-10 13:26:00,135.055,135.08,135.01,135.02,248000000.0
2009-02-10 13:27:00,135.025,135.065,135.025,135.035,64000000.0
2009-02-10 13:28:00,135.035,135.125,135.01,135.115,184000000.0
2009-02-10 13:29:00,135.11,135.12,135.045,135.055,176000000.0
2009-02-10 13:30:00,135.045,135.07,135.045,135.05,88000000.0
2009-02-10 13:31:00,135.055,135.065,135.005,135.06,146400000.0
2009-02-10 13:32:00,135.06,135.08,134.96,134.97,210400000.0
2009-02-10 13:33:00,134.975,134.99,134.9,134.955,165600000.0
2009-02-10 13:34:00,134.96,135.09,134.945,135.075,213600000.0
2009-02-10 13:35:00,135.09,135.105,135.08,135.09,144000000.0
2009-02-10 13:36:00,135.08,135.085,134.99,135.02,243200000.0
2009-02-10 13:37:00,135.03,135.05,135.025,135.025,102400000.0
2009-02-10 13:38:00,135.04,135.045,134.975,134.975,134400000.0
2009-02-10 13:39:00,134.985,135.03,134.93,134.995,256000000.0
2009-02-10 13:40:00,134.995,135.015,134.97,134.98,180800000.0
2009-02-10 13:41:00,134.995,135.06,134.985,135.06,253600000.0
2009-02-10 13:42:00,135.065,135.14,135.065,135.13,193600000.0
2009-02-10 13:43:00,135.135,135.195,135.135,135.14,317600000.0
2009-02-10 13:44:00,135.14,135.14,134.99,135.04,339200000.0
2009-02-10 13:45:00,135.04,135.09,135.03,135.09,211400000.0
2009-02-10 13:46:00,135.095,135.12,135.065,135.095,142400000.0
2009-02-10 13:47:00,135.105,135.165,135.1,135.14,227200000.0
2009-02-10 13:48:00,135.14,135.14,135.075,135.115,218400000.0
2009-02-10 13:49:00,135.1,135.1,135.065,135.085,264000000.0
2009-02-10 13:50:00,135.085,135.085,135.01,135.055,219800000.0
2009-02-10 13:51:00,135.065,135.135,135.02,135.11,263200000.0
2009-02-10 13:52:00,135.105,135.13,135.07,135.115,231200000.0
2009-02-10 13:53:00,135.1,135.11,135.07,135.1,120800000.0
2009-02-10 13:54:00,135.1,135.105,135.075,135.085,169600000.0
2009-02-10 13:55:00,135.105,135.105,134.975,134.985,472800000.0
2009-02-10 13:56:00,134.975,134.985,134.855,134.855,299200000.0
2009-02-10 13:57:00,134.875,134.895,134.795,134.815,216000000.0
2009-02-10 13:58:00,134.81,134.815,134.8,134.81,176800000.0
2009-02-10 13:59:00,134.82,134.88,134.745,134.745,362400000.0
2009-02-10 14:00:00,134.745,134.86,134.745,134.825,368000000.0
2009-02-10 14:01:00,134.825,134.83,134.695,134.72,387200000.0
2009-02-10 14:02:00,134.72,134.74,134.63,134.65,463200000.0
2009-02-10 14:03:00,134.635,134.65,134.56,134.58,327000000.0
2009-02-10 14:04:00,134.585,134.61,134.525,134.565,310400000.0
2009-02-10 14:05:00,134.58,134.635,134.545,134.61,255200000.0
2009-02-10 14:06:00,134.605,134.725,134.605,134.705,228000000.0
2009-02-10 14:07:00,134.705,134.76,134.655,134.67,272800000.0
2009-02-10 14:08:00,134.675,134.73,134.675,134.715,276800000.0
2009-02-10 14:09:00,134.71,134.74,134.705,134.705,195200000.0
2009-02-10 14:10:00,134.715,134.73,134.695,134.705,134400000.0
2009-02-10 14:11:00,134.71,134.735,134.645,134.665,204000000.0
2009-02-10 14:12:00,134.665,134.67,134.62,134.63,323200000.0
2009-02-10 14:13:00,134.635,134.76,134.635,134.71,296000000.0
2009-02-10 14:14:00,134.705,134.725,134.665,134.68,204800000.0
2009-02-10 14:15:00,134.685,134.725,134.605,134.635,240000000.0
2009-02-10 14:16:00,134.63,134.765,134.625,134.765,423200000.0
2009-02-10 14:17:00,134.765,134.785,134.605,134.725,422400000.0
2009-02-10 14:18:00,134.725,134.765,134.65,134.755,317600000.0
2009-02-10 14:19:00,134.76,134.825,134.655,134.655,329600000.0
2009-02-10 14:20:00,134.655,134.755,134.655,134.7,364000000.0
2009-02-10 14:21:00,134.705,134.9,134.705,134.9,345600000.0
2009-02-10 14:22:00,134.9,134.935,134.87,134.89,407200000.0
2009-02-10 14:23:00,134.89,134.99,134.795,134.99,431200000.0
2009-02-10 14:24:00,134.995,135.03,134.96,135.01,263200000.0
2009-02-10 14:25:00,134.995,135.0,134.955,134.965,207200000.0
2009-02-10 14:26:00,134.955,135.0,134.935,134.935,144800000.0
2009-02-10 14:27:00,134.95,134.96,134.925,134.925,67200000.0
2009-02-10 14:28:00,134.93,134.975,134.93,134.945,188800000.0
2009-02-10 14:29:00,134.945,134.955,134.92,134.94,147200000.0
2009-02-10 14:30:00,134.935,134.955,134.905,134.93,324800000.0
2009-02-10 14:31:00,134.925,134.935,134.915,134.935,89600000.0
2009-02-10 14:32:00,134.935,134.995,134.935,134.965,139200000.0
2009-02-10 14:33:00,134.96,134.965,134.945,134.955,185600000.0
2009-02-10 14:34:00,134.95,135.035,134.95,135.035,221600000.0
2009-02-10 14:35:00,135.035,135.07,135.0,135.065,236800000.0
2009-02-10 14:36:00,135.065,135.14,135.06,135.075,259200000.0
2009-02-10 14:37:00,135.075,135.1,135.07,135.1,196800000.0
2009-02-10 14:38:00,135.1,135.155,135.065,135.065,224800000.0
2009-02-10 14:39:00,135.06,135.16,135.055,135.13,283200000.0
2009-02-10 14:40:00,135.135,135.315,135.09,135.315,434600000.0
2009-02-10 14:41:00,135.315,135.37,135.285,135.31,539200000.0
2009-02-10 14:42:00,135.305,135.33,135.24,135.26,335200000.0
2009-02-10 14:43:00,135.26,135.265,135.175,135.235,475200000.0
2009-02-10 14:44:00,135.23,135.295,135.23,135.265,245600000.0
2009-02-10 14:45:00,135.275,135.295,135.23,135.235,149600000.0
2009-02-10 14:46:00,135.23,135.24,135.145,135.165,271200000.0
2009-02-10 14:47:00,135.175,135.265,135.16,135.23,332800000.0
2009-02-10 14:48:00,135.23,135.23,135.135,135.205,316000000.0
2009-02-10 14:49:00,135.205,135.24,135.155,135.19,286000000.0
2009-02-10 14:50:00,135.195,135.255,135.18,135.245,295200000.0
2009-02-10 14:51:00,135.24,135.28,135.215,135.255,277600000.0
2009-02-10 14:52:00,135.255,135.325,135.225,135.305,289600000.0
2009-02-10 14:53:00,135.3,135.32,135.21,135.225,506400000.0
2009-02-10 14:54:00,135.215,135.23,135.17,135.18,235200000.0
2009-02-10 14:55:00,135.17,135.25,135.16,135.21,354400000.0
2009-02-10 14:56:00,135.22,135.26,135.205,135.215,224000000.0
2009-02-10 14:57:00,135.22,135.235,135.205,135.22,148800000.0
2009-02-10 14:58:00,135.23,135.345,135.23,135.335,286400000.0
2009-02-10 14:59:00,135.33,135.34,135.31,135.31,196800000.0
2009-02-10 15:00:00,135.32,135.325,135.285,135.31,358400000.0
2009-02-10 15:01:00,135.31,135.32,135.255,135.275,345600000.0
2009-02-10 15:02:00,135.28,135.29,135.185,135.185,363200000.0
2009-02-10 15:03:00,135.185,135.215,135.17,135.19,396800000.0
2009-02-10 15:04:00,135.185,135.195,135.135,135.155,324800000.0
2009-02-10 15:05:00,135.145,135.17,135.13,135.13,301600000.0
2009-02-10 15:06:00,135.135,135.135,135.08,135.095,264000000.0
2009-02-10 15:07:00,135.085,135.1,135.06,135.06,334400000.0
2009-02-10 15:08:00,135.06,135.07,135.035,135.055,163200000.0
2009-02-10 15:09:00,135.06,135.07,134.98,135.01,272000000.0
2009-02-10 15:10:00,135.0,135.0,134.895,134.9,284800000.0
2009-02-10 15:11:00,134.895,135.045,134.865,135.045,439200000.0
2009-02-10 15:12:00,135.04,135.12,135.04,135.115,392000000.0
2009-02-10 15:13:00,135.115,135.115,135.035,135.075,335200000.0
2009-02-10 15:14:00,135.075,135.1,134.95,134.95,445800000.0
2009-02-10 15:15:00,134.94,135.04,134.94,135.005,293600000.0
2009-02-10 15:16:00,135.01,135.07,135.01,135.045,317600000.0
2009-02-10 15:17:00,135.04,135.05,135.005,135.01,276000000.0
2009-02-10 15:18:00,135.005,135.03,134.925,134.995,415200000.0
2009-02-10 15:19:00,134.995,135.335,134.99,135.265,469800000.0
2009-02-10 15:20:00,135.25,135.265,135.195,135.2,451200000.0
2009-02-10 15:21:00,135.195,135.25,135.165,135.17,210400000.0
2009-02-10 15:22:00,135.185,135.185,135.04,135.075,384800000.0
2009-02-10 15:23:00,135.08,135.115,135.07,135.115,113600000.0
2009-02-10 15:24:00,135.115,135.235,135.06,135.17,455200000.0
2009-02-10 15:25:00,135.185,135.24,135.115,135.15,308400000.0
2009-02-10 15:26:00,135.16,135.18,135.12,135.12,253600000.0
2009-02-10 15:27:00,135.125,135.155,135.12,135.155,297600000.0
2009-02-10 15:28:00,135.155,135.155,135.055,135.125,347200000.0
2009-02-10 15:29:00,135.115,135.115,135.025,135.085,377600000.0
2009-02-10 15:30:00,135.085,135.085,134.975,134.98,300800000.0
2009-02-10 15:31:00,134.98,135.0,134.915,134.96,350400000.0
2009-02-10 15:32:00,134.96,135.175,134.93,135.145,462400000.0
2009-02-10 15:33:00,135.145,135.185,135.145,135.16,313600000.0
2009-02-10 15:34:00,135.16,135.18,135.135,135.14,231200000.0
2009-02-10 15:35:00,135.14,135.21,135.065,135.07,373600000.0
2009-02-10 15:36:00,135.065,135.065,134.985,135.045,332800000.0
2009-02-10 15:37:00,135.04,135.07,135.035,135.05,210400000.0
2009-02-10 15:38:00,135.05,135.115,135.01,135.035,295200000.0
2009-02-10 15:39:00,135.025,135.04,135.0,135.005,206400000.0
2009-02-10 15:40:00,135.02,135.035,134.95,134.95,339200000.0
2009-02-10 15:41:00,134.95,134.95,134.795,134.805,331400000.0
2009-02-10 15:42:00,134.81,134.865,134.73,134.745,406400000.0
2009-02-10 15:43:00,134.745,134.835,134.71,134.71,502400000.0
2009-02-10 15:44:00,134.72,134.72,134.63,134.63,300800000.0
2009-02-10 15:45:00,134.63,134.69,134.62,134.645,276800000.0
2009-02-10 15:46:00,134.65,134.655,134.51,134.59,344200000.0
2009-02-10 15:47:00,134.585,134.645,134.575,134.645,233000000.0
2009-02-10 15:48:00,134.64,134.695,134.615,134.625,320000000.0
2009-02-10 15:49:00,134.64,134.77,134.64,134.77,380200000.0
2009-02-10 15:50:00,134.77,134.825,134.695,134.695,381600000.0
2009-02-10 15:51:00,134.685,134.755,134.675,134.74,330800000.0
2009-02-10 15:52:00,134.74,134.75,134.675,134.685,260400000.0
2009-02-10 15:53:00,134.685,134.685,134.555,134.555,373600000.0
2009-02-10 15:54:00,134.55,134.68,134.54,134.63,341800000.0
2009-02-10 15:55:00,134.625,134.675,134.61,134.665,302400000.0
2009-02-10 15:56:00,134.67,134.67,134.48,134.51,452800000.0
2009-02-10 15:57:00,134.51,134.535,134.405,134.405,341800000.0
2009-02-10 15:58:00,134.405,134.54,134.4,134.485,293600000.0
2009-02-10 15:59:00,134.495,134.5,134.325,134.35,375600000.0
2009-02-10 16:00:00,134.345,134.465,134.315,134.38,438600000.0
2009-02-10 16:01:00,134.395,134.48,134.375,134.48,307800000.0
2009-02-10 16:02:00,134.48,134.5,134.43,134.455,360200000.0
2009-02-10 16:03:00,134.47,134.52,134.465,134.465,277000000.0
2009-02-10 16:04:00,134.465,134.52,134.45,134.5,230400000.0
2009-02-10 16:05:00,134.485,134.5,134.415,134.475,351200000.0
2009-02-10 16:06:00,134.475,134.55,134.475,134.545,198400000.0
2009-02-10 16:07:00,134.545,134.665,134.53,134.665,225600000.0
2009-02-10 16:08:00,134.66,134.695,134.62,134.63,293800000.0
2009-02-10 16:09:00,134.625,134.67,134.575,134.61,285600000.0
2009-02-10 16:10:00,134.62,134.67,134.61,134.635,231200000.0
2009-02-10 16:11:00,134.64,134.64,134.565,134.64,227200000.0
2009-02-10 16:12:00,134.64,134.67,134.6,134.615,234400000.0
2009-02-10 16:13:00,134.615,134.62,134.585,134.61,290400000.0
2009-02-10 16:14:00,134.61,134.62,134.535,134.535,147200000.0
2009-02-10 16:15:00,134.53,134.585,134.465,134.495,344800000.0
2009-02-10 16:16:00,134.505,134.515,134.4,134.515,352000000.0
2009-02-10 16:17:00,134.51,134.55,134.49,134.53,305800000.0
2009-02-10 16:18:00,134.545,134.63,134.54,134.625,158400000.0
2009-02-10 16:19:00,134.625,134.675,134.61,134.645,132800000.0
2009-02-10 16:20:00,134.645,134.71,134.645,134.695,118400000.0
2009-02-10 16:21:00,134.705,134.835,134.7,134.74,364800000.0
2009-02-10 16:22:00,134.73,134.775,134.705,134.775,281600000.0
2009-02-10 16:23:00,134.775,134.795,134.72,134.775,412800000.0
2009-02-10 16:24:00,134.77,134.78,134.71,134.765,449600000.0
2009-02-10 16:25:00,134.765,134.77,134.725,134.74,372000000.0
2009-02-10 16:26:00,134.745,134.765,134.725,134.755,271200000.0
2009-02-10 16:27:00,134.755,134.8,134.7,134.725,293600000.0
2009-02-10 16:28:00,134.72,134.835,134.69,134.795,389600000.0
2009-02-10 16:29:00,134.785,134.815,134.64,134.67,433600000.0
2009-02-10 16:30:00,134.67,134.77,134.585,134.61,451200000.0
2009-02-10 16:31:00,134.62,134.655,134.585,134.595,401600000.0
2009-02-10 16:32:00,134.61,134.665,134.51,134.625,442000000.0
2009-02-10 16:33:00,134.625,134.645,134.555,134.565,330200000.0
2009-02-10 16:34:00,134.555,134.585,134.525,134.525,244200000.0
2009-02-10 16:35:00,134.525,134.63,134.49,134.62,329800000.0
2009-02-10 16:36:00,134.625,134.72,134.6,134.7,438400000.0
2009-02-10 16:37:00,134.7,134.75,134.675,134.675,321600000.0
2009-02-10 16:38:00,134.67,134.775,134.645,134.675,502000000.0
2009-02-10 16:39:00,134.685,134.765,134.68,134.74,291200000.0
2009-02-10 16:40:00,134.74,134.775,134.69,134.7,269600000.0
2009-02-10 16:41:00,134.715,134.715,134.58,134.585,356800000.0
2009-02-10 16:42:00,134.6,134.705,134.575,134.705,312000000.0
2009-02-10 16:43:00,134.69,134.695,134.61,134.655,209600000.0
2009-02-10 16:44:00,134.655,134.815,134.59,134.605,429600000.0
2009-02-10 16:45:00,134.605,134.785,134.6,134.66,466600000.0
2009-02-10 16:46:00,134.66,134.74,134.615,134.63,502400000.0
2009-02-10 16:47:00,134.64,134.73,134.57,134.605,554600000.0
2009-02-10 16:48:00,134.6,134.7,134.57,134.69,410400000.0
2009-02-10 16:49:00,134.685,134.695,134.525,134.565,354400000.0
2009-02-10 16:50:00,134.565,134.575,134.42,134.56,492200000.0
2009-02-10 16:51:00,134.56,134.61,134.5,134.61,372000000.0
2009-02-10 16:52:00,134.605,134.63,134.475,134.515,368800000.0
2009-02-10 16:53:00,134.53,134.55,134.44,134.44,291200000.0
2009-02-10 16:54:00,134.44,134.455,134.295,134.31,447999999.0
2009-02-10 16:55:00,134.305,134.41,134.285,134.29,383400000.0
2009-02-10 16:56:00,134.3,134.305,134.155,134.17,432800000.0
2009-02-10 16:57:00,134.175,134.29,134.16,134.29,459400000.0
2009-02-10 16:58:00,134.275,134.3,134.215,134.235,285800000.0
2009-02-10 16:59:00,134.23,134.255,134.14,134.255,415400000.0
2009-02-10 17:00:00,134.25,134.265,134.125,134.165,492000000.0
2009-02-10 17:01:00,134.17,134.175,134.125,134.17,480800000.0
2009-02-10 17:02:00,134.18,134.315,134.18,134.295,360000000.0
2009-02-10 17:03:00,134.295,134.37,134.27,134.345,357200000.0
2009-02-10 17:04:00,134.355,134.425,134.325,134.34,384000000.0
2009-02-10 17:05:00,134.34,134.505,134.33,134.495,294400000.0
2009-02-10 17:06:00,134.49,134.69,134.49,134.685,385600000.0
2009-02-10 17:07:00,134.685,134.72,134.565,134.575,261000000.0
2009-02-10 17:08:00,134.58,134.58,134.515,134.535,250400000.0
2009-02-10 17:09:00,134.545,134.67,134.54,134.67,327200000.0
2009-02-10 17:10:00,134.665,134.73,134.6,134.665,309000000.0
2009-02-10 17:11:00,134.665,134.67,134.56,134.59,198000000.0
2009-02-10 17:12:00,134.605,134.68,134.56,134.615,329800000.0
2009-02-10 17:13:00,134.63,134.65,134.475,134.5,300200000.0
2009-02-10 17:14:00,134.495,134.55,134.495,134.54,255200000.0
2009-02-10 17:15:00,134.56,134.585,134.445,134.48,308000000.0
2009-02-10 17:16:00,134.475,134.515,134.385,134.41,388000000.0
2009-02-10 17:17:00,134.405,134.46,134.305,134.315,327200000.0
2009-02-10 17:18:00,134.33,134.36,134.245,134.285,310400000.0
2009-02-10 17:19:00,134.285,134.315,134.26,134.265,272000000.0
2009-02-10 17:20:00,134.26,134.435,134.26,134.375,351200000.0
2009-02-10 17:21:00,134.375,134.375,134.215,134.22,347400000.0
2009-02-10 17:22:00,134.215,134.28,134.14,134.22,328200000.0
2009-02-10 17:23:00,134.22,134.335,134.17,134.315,232800000.0
2009-02-10 17:24:00,134.34,134.34,134.16,134.225,399000000.0
2009-02-10 17:25:00,134.225,134.28,134.18,134.28,432200000.0
2009-02-10 17:26:00,134.275,134.38,134.275,134.295,345800000.0
2009-02-10 17:27:00,134.3,134.47,134.3,134.445,230400000.0
2009-02-10 17:28:00,134.445,134.51,134.445,134.51,243400000.0
2009-02-10 17:29:00,134.505,134.55,134.455,134.46,392800000.0
2009-02-10 17:30:00,134.475,134.505,134.425,134.485,251200000.0
2009-02-10 17:31:00,134.485,134.645,134.485,134.61,287200000.0
2009-02-10 17:32:00,134.615,134.73,134.61,134.67,419000000.0
2009-02-10 17:33:00,134.67,134.675,134.485,134.505,368000000.0
2009-02-10 17:34:00,134.505,134.585,134.49,134.575,349600000.0
2009-02-10 17:35:00,134.58,134.59,134.425,134.435,315200000.0
2009-02-10 17:36:00,134.435,134.45,134.225,134.275,414200000.0
2009-02-10 17:37:00,134.28,134.365,134.26,134.33,464400000.0
2009-02-10 17:38:00,134.34,134.405,134.295,134.355,403400000.0
2009-02-10 17:39:00,134.355,134.38,134.3,134.375,328000000.0
2009-02-10 17:40:00,134.375,134.465,134.3,134.45,440000000.0
2009-02-10 17:41:00,134.45,134.545,134.45,134.54,320000000.0
2009-02-10 17:42:00,134.555,134.555,134.465,134.475,312800000.0
2009-02-10 17:43:00,134.47,134.52,134.44,134.47,338400000.0
2009-02-10 17:44:00,134.465,134.485,134.41,134.415,436800000.0
2009-02-10 17:45:00,134.415,134.415,134.305,134.33,349600000.0
2009-02-10 17:46:00,134.33,134.39,134.245,134.25,489800000.0
2009-02-10 17:47:00,134.25,134.325,134.23,134.285,361600000.0
2009-02-10 17:48:00,134.285,134.295,134.215,134.26,312000000.0
2009-02-10 17:49:00,134.245,134.265,134.185,134.19,302400000.0
2009-02-10 17:50:00,134.2,134.24,134.105,134.12,415200000.0
2009-02-10 17:51:00,134.115,134.19,134.115,134.145,411200000.0
2009-02-10 17:52:00,134.155,134.215,134.005,134.04,413000000.0
2009-02-10 17:53:00,134.025,134.065,133.84,133.845,450500000.0
2009-02-10 17:54:00,133.85,134.04,133.845,134.01,170100000.0
2009-02-10 17:55:00,134.0,134.2,134.0,134.195,308000000.0
2009-02-10 17:56:00,134.205,134.215,134.06,134.1,262000000.0
2009-02-10 17:57:00,134.1,134.1,134.01,134.01,300200000.0
2009-02-10 17:58:00,134.015,134.015,133.93,134.005,366400000.0
2009-02-10 17:59:00,134.005,134.02,133.865,133.915,404800000.0
2009-02-10 18:00:00,133.925,134.465,133.865,134.45,358200000.0
2009-02-10 18:01:00,134.445,134.745,134.43,134.47,453900000.0
2009-02-10 18:02:00,134.485,134.505,134.025,134.025,339400000.0
2009-02-10 18:03:00,134.025,134.06,133.775,133.935,501800000.0
2009-02-10 18:04:00,133.88,134.115,133.865,134.115,390800000.0
2009-02-10 18:05:00,134.12,134.28,133.725,133.755,421800000.0
2009-02-10 18:06:00,133.75,133.78,133.225,133.245,459199998.0
2009-02-10 18:07:00,133.22,133.51,133.12,133.34,452000000.0
2009-02-10 18:08:00,133.345,133.56,133.29,133.515,386000000.0
2009-02-10 18:09:00,133.53,133.565,133.43,133.54,454000000.0
2009-02-10 18:10:00,133.555,133.575,133.295,133.305,421200000.0
2009-02-10 18:11:00,133.305,133.345,133.085,133.215,448800000.0
2009-02-10 18:12:00,133.215,133.215,132.6,132.665,290100000.0
2009-02-10 18:13:00,132.655,132.99,132.545,132.81,347300000.0
2009-02-10 18:14:00,132.82,133.135,132.76,133.115,224200000.0
2009-02-10 18:15:00,133.105,133.12,132.92,133.06,307800000.0
2009-02-10 18:16:00,133.065,133.155,132.945,133.085,238800000.0
2009-02-10 18:17:00,133.085,133.195,133.05,133.08,266600000.0
2009-02-10 18:18:00,133.085,133.185,133.035,133.17,259200000.0
2009-02-10 18:19:00,133.165,133.31,133.115,133.31,267200000.0
2009-02-10 18:20:00,133.325,133.66,133.32,133.645,214600000.0
2009-02-10 18:21:00,133.645,133.725,133.48,133.52,278200000.0
2009-02-10 18:22:00,133.54,133.68,133.46,133.525,255800000.0
2009-02-10 18:23:00,133.53,133.54,133.37,133.45,260600000.0
2009-02-10 18:24:00,133.455,133.465,133.135,133.17,239600000.0
2009-02-10 18:25:00,133.19,133.39,132.94,133.24,432400000.0
2009-02-10 18:26:00,133.235,133.415,133.135,133.15,303200000.0
2009-02-10 18:27:00,133.145,133.235,133.1,133.1,301200000.0
2009-02-10 18:28:00,133.095,133.215,132.895,132.9,412800000.0
2009-02-10 18:29:00,132.93,133.135,132.93,133.11,390800000.0
2009-02-10 18:30:00,133.11,133.11,132.74,132.74,373000000.0
2009-02-10 18:31:00,132.75,132.92,132.655,132.655,290000000.0
2009-02-10 18:32:00,132.685,132.96,132.625,132.845,345600000.0
2009-02-10 18:33:00,132.845,132.845,132.68,132.685,349400000.0
2009-02-10 18:34:00,132.675,132.785,132.5,132.5,345800000.0
2009-02-10 18:35:00,132.5,132.5,132.235,132.32,368800000.0
2009-02-10 18:36:00,132.335,132.5,132.25,132.495,333000000.0
2009-02-10 18:37:00,132.495,132.54,132.42,132.475,343000000.0
2009-02-10 18:38:00,132.475,132.49,132.185,132.27,439400000.0
2009-02-10 18:39:00,132.265,132.37,131.99,131.99,339800000.0
2009-02-10 18:40:00,131.99,132.115,131.87,132.115,337200000.0
2009-02-10 18:41:00,132.14,132.16,131.755,131.87,389000000.0
2009-02-10 18:42:00,131.86,131.895,131.615,131.89,315000000.0
2009-02-10 18:43:00,131.845,131.925,131.755,131.83,379400000.0
2009-02-10 18:44:00,131.825,132.1,131.78,132.09,309600000.0
2009-02-10 18:45:00,132.09,132.115,131.81,131.85,481200000.0
2009-02-10 18:46:00,131.86,132.085,131.86,131.915,450200000.0
2009-02-10 18:47:00,131.915,131.96,131.615,131.69,463800000.0
2009-02-10 18:48:00,131.69,132.105,131.69,132.065,407300000.0
2009-02-10 18:49:00,132.075,132.465,131.98,132.345,481000000.0
2009-02-10 18:50:00,132.345,132.345,132.11,132.18,446800000.0
2009-02-10 18:51:00,132.175,132.375,132.12,132.36,367200000.0
2009-02-10 18:52:00,132.36,132.425,132.245,132.375,439400000.0
2009-02-10 18:53:00,132.375,132.61,132.365,132.475,576400000.0
2009-02-10 18:54:00,132.475,132.495,132.365,132.445,349800000.0
2009-02-10 18:55:00,132.445,132.58,132.43,132.565,457200000.0
2009-02-10 18:56:00,132.565,132.62,132.425,132.535,455200000.0
2009-02-10 18:57:00,132.54,132.6,132.435,132.565,570000000.0
2009-02-10 18:58:00,132.555,132.565,132.2,132.305,417400000.0
2009-02-10 18:59:00,132.305,132.46,132.305,132.345,368400000.0
2009-02-10 19:00:00,132.345,132.405,132.275,132.29,463400000.0
2009-02-10 19:01:00,132.29,132.385,132.255,132.335,379200000.0
2009-02-10 19:02:00,132.335,132.385,132.27,132.315,444000000.0
2009-02-10 19:03:00,132.33,132.55,132.31,132.34,366400000.0
2009-02-10 19:04:00,132.34,132.475,132.34,132.435,365400000.0
2009-02-10 19:05:00,132.435,132.47,132.235,132.235,412600000.0
2009-02-10 19:06:00,132.235,132.305,132.2,132.27,342400000.0
2009-02-10 19:07:00,132.255,132.315,132.185,132.315,412200000.0
2009-02-10 19:08:00,132.315,132.355,132.17,132.27,423200000.0
2009-02-10 19:09:00,132.29,132.34,132.255,132.305,360800000.0
2009-02-10 19:10:00,132.325,132.445,132.315,132.39,323600000.0
2009-02-10 19:11:00,132.43,132.54,132.425,132.515,241000000.0
2009-02-10 19:12:00,132.51,132.57,132.355,132.565,297600000.0
2009-02-10 19:13:00,132.55,132.55,132.425,132.53,382400000.0
2009-02-10 19:14:00,132.525,132.58,132.455,132.515,344400000.0
2009-02-10 19:15:00,132.52,132.63,132.52,132.56,255400000.0
2009-02-10 19:16:00,132.5,132.535,132.425,132.505,346800000.0
2009-02-10 19:17:00,132.51,132.745,132.51,132.715,241200000.0
2009-02-10 19:18:00,132.725,132.825,132.725,132.8,218400000.0
2009-02-10 19:19:00,132.83,132.89,132.79,132.85,183000000.0
2009-02-10 19:20:00,132.84,132.865,132.74,132.775,157200000.0
2009-02-10 19:21:00,132.79,132.79,132.7,132.7,119200000.0
2009-02-10 19:22:00,132.7,132.765,132.675,132.745,86000000.0
2009-02-10 19:23:00,132.755,132.8,132.725,132.76,138600000.0
2009-02-10 19:24:00,132.755,132.84,132.725,132.77,152000000.0
2009-02-10 19:25:00,132.78,132.78,132.67,132.675,97600000.0
2009-02-10 19:26:00,132.675,132.755,132.615,132.635,206000000.0
2009-02-10 19:27:00,132.64,132.66,132.595,132.64,381800000.0
2009-02-10 19:28:00,132.645,132.645,132.415,132.465,306000000.0
2009-02-10 19:29:00,132.455,132.49,132.395,132.475,310000000.0
2009-02-10 19:30:00,132.48,132.495,132.36,132.37,201600000.0
2009-02-10 19:31:00,132.37,132.4,132.325,132.365,406400000.0
2009-02-10 19:32:00,132.365,132.45,132.285,132.44,368800000.0
2009-02-10 19:33:00,132.445,132.51,132.43,132.455,252400000.0
2009-02-10 19:34:00,132.455,132.525,132.445,132.525,137600000.0
2009-02-10 19:35:00,132.54,132.545,132.34,132.34,183200000.0
2009-02-10 19:36:00,132.345,132.35,132.115,132.2,416000000.0
2009-02-10 19:37:00,132.195,132.29,132.17,132.255,276800000.0
2009-02-10 19:38:00,132.25,132.335,132.23,132.335,160000000.0
2009-02-10 19:39:00,132.34,132.5,132.34,132.39,361400000.0
2009-02-10 19:40:00,132.395,132.49,132.375,132.445,204800000.0
2009-02-10 19:41:00,132.45,132.545,132.445,132.5,170400000.0
2009-02-10 19:42:00,132.515,132.52,132.38,132.42,303400000.0
2009-02-10 19:43:00,132.455,132.6,132.455,132.59,300800000.0
2009-02-10 19:44:00,132.585,132.745,132.585,132.64,320800000.0
2009-02-10 19:45:00,132.655,132.675,132.595,132.625,262400000.0
2009-02-10 19:46:00,132.615,132.655,132.585,132.585,240000000.0
2009-02-10 19:47:00,132.585,132.715,132.565,132.715,266200000.0
2009-02-10 19:48:00,132.715,132.755,132.71,132.73,125800000.0
2009-02-10 19:49:00,132.725,132.935,132.715,132.905,240800000.0
2009-02-10 19:50:00,132.905,133.005,132.895,132.985,164800000.0
2009-02-10 19:51:00,133.0,133.05,132.98,133.005,292400000.0
2009-02-10 19:52:00,133.005,133.015,132.84,132.925,312000000.0
2009-02-10 19:53:00,132.935,132.99,132.905,132.985,270400000.0
2009-02-10 19:54:00,132.99,132.99,132.895,132.895,144000000.0
2009-02-10 19:55:00,132.885,132.9,132.75,132.775,314400000.0
2009-02-10 19:56:00,132.775,132.79,132.705,132.705,323200000.0
2009-02-10 19:57:00,132.705,132.745,132.7,132.72,192000000.0
2009-02-10 19:58:00,132.715,132.725,132.555,132.585,359600000.0
2009-02-10 19:59:00,132.6,132.635,132.59,132.605,262400000.0
2009-02-10 20:00:00,132.605,132.605,132.265,132.33,352200000.0
2009-02-10 20:01:00,132.33,132.35,132.265,132.33,290600000.0
2009-02-10 20:02:00,132.335,132.34,132.26,132.315,345400000.0
2009-02-10 20:03:00,132.315,132.315,132.12,132.13,382800000.0
2009-02-10 20:04:00,132.125,132.295,132.12,132.28,360200000.0
2009-02-10 20:05:00,132.28,132.28,132.19,132.27,353600000.0
2009-02-10 20:06:00,132.275,132.345,132.235,132.3,246800000.0
2009-02-10 20:07:00,132.295,132.33,132.155,132.175,160000000.0
2009-02-10 20:08:00,132.175,132.255,132.035,132.175,357400000.0
2009-02-10 20:09:00,132.175,132.175,132.045,132.065,521000000.0
2009-02-10 20:10:00,132.07,132.155,131.915,131.93,350200000.0
2009-02-10 20:11:00,131.925,132.09,131.87,132.04,417800000.0
2009-02-10 20:12:00,132.055,132.115,131.985,131.985,283200000.0
2009-02-10 20:13:00,131.995,132.195,131.94,132.175,483200000.0
2009-02-10 20:14:00,132.19,132.265,132.095,132.215,370600000.0
2009-02-10 20:15:00,132.215,132.215,132.05,132.05,414600000.0
2009-02-10 20:16:00,132.04,132.125,132.04,132.075,361600000.0
2009-02-10 20:17:00,132.085,132.15,132.07,132.085,161600000.0
2009-02-10 20:18:00,132.085,132.15,132.065,132.11,202400000.0
2009-02-10 20:19:00,132.115,132.125,131.845,131.845,278400000.0
2009-02-10 20:20:00,131.845,131.845,131.66,131.715,286400000.0
2009-02-10 20:21:00,131.71,131.795,131.49,131.49,348200000.0
2009-02-10 20:22:00,131.47,131.47,131.17,131.335,336800000.0
2009-02-10 20:23:00,131.35,131.415,131.31,131.415,245200000.0
2009-02-10 20:24:00,131.405,131.51,131.405,131.455,201600000.0
2009-02-10 20:25:00,131.455,131.535,131.36,131.36,247200000.0
2009-02-10 20:26:00,131.35,131.35,131.085,131.255,288000000.0
2009-02-10 20:27:00,131.255,131.44,131.255,131.34,428600000.0
2009-02-10 20:28:00,131.335,131.38,131.225,131.225,193600000.0
2009-02-10 20:29:00,131.235,131.435,131.235,131.305,469800000.0
2009-02-10 20:30:00,131.29,131.305,131.155,131.285,347200000.0
2009-02-10 20:31:00,131.31,131.325,131.145,131.17,259200000.0
2009-02-10 20:32:00,131.175,131.175,131.085,131.085,166400000.0
2009-02-10 20:33:00,131.1,131.17,131.02,131.14,282400000.0
2009-02-10 20:34:00,131.13,131.345,131.085,131.305,302400000.0
2009-02-10 20:35:00,131.305,131.35,131.19,131.205,361600000.0
2009-02-10 20:36:00,131.195,131.255,131.15,131.245,276800000.0
2009-02-10 20:37:00,131.255,131.255,131.155,131.205,216000000.0
2009-02-10 20:38:00,131.22,131.24,131.13,131.155,212800000.0
2009-02-10 20:39:00,131.155,131.25,131.125,131.185,329600000.0
2009-02-10 20:40:00,131.185,131.215,131.145,131.185,411200000.0
2009-02-10 20:41:00,131.185,131.23,131.145,131.2,385800000.0
2009-02-10 20:42:00,131.2,131.225,131.185,131.22,276800000.0
2009-02-10 20:43:00,131.225,131.375,131.215,131.33,267200000.0
2009-02-10 20:44:00,131.33,131.39,131.33,131.37,105600000.0
2009-02-10 20:45:00,131.365,131.38,131.295,131.36,304400000.0
2009-02-10 20:46:00,131.36,131.36,131.195,131.23,320600000.0
2009-02-10 20:47:00,131.25,131.275,131.175,131.24,215200000.0
2009-02-10 20:48:00,131.24,131.245,131.165,131.185,230400000.0
2009-02-10 20:49:00,131.18,131.25,131.17,131.25,177600000.0
2009-02-10 20:50:00,131.255,131.295,131.18,131.215,236800000.0
2009-02-10 20:51:00,131.195,131.235,131.155,131.215,280800000.0
2009-02-10 20:52:00,131.205,131.225,131.155,131.185,275200000.0
2009-02-10 20:53:00,131.185,131.23,131.175,131.185,281800000.0
2009-02-10 20:54:00,131.2,131.22,131.08,131.08,242400000.0
2009-02-10 20:55:00,131.09,131.15,131.085,131.15,271400000.0
2009-02-10 20:56:00,131.15,131.16,131.08,131.1,177000000.0
2009-02-10 20:57:00,131.105,131.14,131.06,131.065,147200000.0
2009-02-10 20:58:00,131.08,131.125,131.065,131.115,165200000.0
2009-02-10 20:59:00,131.11,131.11,131.005,131.025,139200000.0
2009-02-10 21:00:00,131.03,131.03,130.835,130.845,371600000.0
2009-02-10 21:01:00,130.845,130.895,130.83,130.84,155400000.0
2009-02-10 21:02:00,130.84,130.84,130.725,130.75,235000000.0
2009-02-10 21:03:00,130.765,130.925,130.72,130.915,229400000.0
2009-02-10 21:04:00,130.915,131.03,130.915,130.945,352200000.0
2009-02-10 21:05:00,130.94,131.01,130.93,130.935,231200000.0
2009-02-10 21:06:00,130.94,130.985,130.91,130.985,221000000.0
2009-02-10 21:07:00,130.995,131.0,130.915,130.95,254800000.0
2009-02-10 21:08:00,130.95,131.03,130.94,131.03,301200000.0
2009-02-10 21:09:00,131.035,131.035,130.99,130.99,140800000.0
2009-02-10 21:10:00,131.0,131.02,130.94,130.955,152000000.0
2009-02-10 21:11:00,130.97,131.04,130.96,131.025,232000000.0
2009-02-10 21:12:00,131.025,131.025,130.875,130.88,276800000.0
2009-02-10 21:13:00,130.875,130.94,130.875,130.935,161600000.0
2009-02-10 21:14:00,130.935,131.0,130.895,130.965,270400000.0
2009-02-10 21:15:00,130.965,131.05,130.9,131.04,388200000.0
2009-02-10 21:16:00,131.045,131.055,130.975,131.025,208800000.0
2009-02-10 21:17:00,131.025,131.06,131.02,131.025,160000000.0
2009-02-10 21:18:00,131.025,131.025,130.95,130.95,272800000.0
2009-02-10 21:19:00,130.945,130.97,130.875,130.95,283200000.0
2009-02-10 21:20:00,130.955,130.98,130.86,130.86,289600000.0
2009-02-10 21:21:00,130.865,130.875,130.675,130.785,431200000.0
2009-02-10 21:22:00,130.785,130.82,130.745,130.79,277800000.0
2009-02-10 21:23:00,130.785,130.825,130.75,130.76,329600000.0
2009-02-10 21:24:00,130.745,130.77,130.605,130.77,302400000.0
2009-02-10 21:25:00,130.77,130.77,130.675,130.7,242600000.0
2009-02-10 21:26:00,130.695,130.695,130.595,130.625,249600000.0
2009-02-10 21:27:00,130.63,130.715,130.615,130.705,182400000.0
2009-02-10 21:28:00,130.71,130.71,130.545,130.55,273600000.0
2009-02-10 21:29:00,130.54,130.685,130.515,130.605,297600000.0
2009-02-10 21:30:00,130.615,130.625,130.565,130.565,182400000.0
2009-02-10 21:31:00,130.565,130.565,130.33,130.345,190200000.0
2009-02-10 21:32:00,130.36,130.505,130.34,130.495,222400000.0
2009-02-10 21:33:00,130.5,130.8,130.5,130.76,365600000.0
2009-02-10 21:34:00,130.765,130.865,130.735,130.74,291600000.0
2009-02-10 21:35:00,130.735,130.745,130.665,130.74,293800000.0
2009-02-10 21:36:00,130.74,130.79,130.685,130.735,197400000.0
2009-02-10 21:37:00,130.735,130.805,130.715,130.765,271400000.0
2009-02-10 21:38:00,130.765,130.78,130.705,130.77,158400000.0
2009-02-10 21:39:00,130.76,130.845,130.75,130.805,196800000.0
2009-02-10 21:40:00,130.81,130.89,130.795,130.865,279200000.0
2009-02-10 21:41:00,130.865,130.865,130.775,130.775,254400000.0
2009-02-10 21:42:00,130.775,130.905,130.775,130.905,209600000.0
2009-02-10 21:43:00,130.905,130.905,130.78,130.805,219000000.0
2009-02-10 21:44:00,130.8,130.875,130.795,130.805,155200000.0
2009-02-10 21:45:00,130.805,130.825,130.79,130.79,92800000.0
2009-02-10 21:46:00,130.795,130.81,130.745,130.795,180400000.0
2009-02-10 21:47:00,130.8,130.975,130.795,130.975,284200000.0
2009-02-10 21:48:00,130.96,131.015,130.92,131.015,393000000.0
2009-02-10 21:49:00,131.01,131.04,130.925,130.925,271200000.0
2009-02-10 21:50:00,130.925,130.94,130.7,130.715,286600000.0
2009-02-10 21:51:00,130.74,130.79,130.73,130.745,281600000.0
2009-02-10 21:52:00,130.75,130.82,130.73,130.8,230400000.0
2009-02-10 21:53:00,130.8,130.825,130.765,130.785,123200000.0
2009-02-10 21:54:00,130.78,130.795,130.695,130.73,174400000.0
2009-02-10 21:55:00,130.73,130.865,130.705,130.845,376000000.0
2009-02-10 21:56:00,130.855,130.91,130.795,130.91,325600000.0
2009-02-10 21:57:00,130.9,130.95,130.735,130.76,435200000.0
2009-02-10 21:58:00,130.765,130.8,130.725,130.755,299200000.0
2009-02-10 21:59:00,130.76,130.76,130.58,130.59,487200000.0
2009-02-10 22:00:00,130.595,130.86,130.595,130.835,405200000.0
2009-02-10 22:01:00,130.845,131.0,130.845,130.99,432800000.0
2009-02-10 22:02:00,131.0,131.005,130.96,130.96,414400000.0
2009-02-10 22:03:00,130.96,130.975,130.845,130.865,352000000.0
2009-02-10 22:04:00,130.865,130.895,130.845,130.89,340800000.0
2009-02-10 22:05:00,130.885,130.895,130.83,130.86,163200000.0
2009-02-10 22:06:00,130.86,130.89,130.775,130.785,222400000.0
2009-02-10 22:07:00,130.795,130.805,130.73,130.78,257600000.0
2009-02-10 22:08:00,130.77,130.82,130.725,130.81,278400000.0
2009-02-10 22:09:00,130.82,130.865,130.795,130.805,325600000.0
2009-02-10 22:10:00,130.805,130.815,130.745,130.81,228800000.0
2009-02-10 22:11:00,130.81,130.825,130.75,130.76,360000000.0
2009-02-10 22:12:00,130.76,130.77,130.595,130.63,398400000.0
2009-02-10 22:13:00,130.635,130.71,130.6,130.685,246400000.0
2009-02-10 22:14:00,130.685,130.71,130.605,130.625,233600000.0
2009-02-10 22:15:00,130.625,130.695,130.6,130.615,144000000.0
2009-02-10 22:16:00,130.615,130.685,130.615,130.66,191999999.0
2009-02-10 22:17:00,130.675,130.685,130.55,130.55,329600000.0
2009-02-10 22:18:00,130.555,130.555,130.495,130.55,283200000.0
2009-02-10 22:19:00,130.55,130.58,130.525,130.575,395200000.0
2009-02-10 22:20:00,130.575,130.59,130.475,130.515,299200000.0
2009-02-10 22:21:00,130.515,130.525,130.435,130.445,352000000.0
2009-02-10 22:22:00,130.445,130.445,130.395,130.4,279800000.0
2009-02-10 22:23:00,130.375,130.465,130.375,130.455,338400000.0
2009-02-10 22:24:00,130.445,130.475,130.385,130.475,255600000.0
2009-02-10 22:25:00,130.48,130.6,130.43,130.59,320400000.0
2009-02-10 22:26:00,130.595,130.645,130.54,130.545,409600000.0
2009-02-10 22:27:00,130.51,130.57,130.51,130.53,238000000.0
2009-02-10 22:28:00,130.53,130.725,130.53,130.68,253800000.0
2009-02-10 22:29:00,130.675,130.685,130.58,130.59,255200000.0
2009-02-10 22:30:00,130.59,130.65,130.575,130.635,300800000.0
2009-02-10 22:31:00,130.635,130.67,130.605,130.66,313200000.0
2009-02-10 22:32:00,130.665,130.665,130.59,130.63,398400000.0
2009-02-10 22:33:00,130.64,130.665,130.61,130.64,271400000.0
2009-02-10 22:34:00,130.64,130.755,130.635,130.685,401600000.0
2009-02-10 22:35:00,130.685,130.715,130.605,130.605,348800000.0
2009-02-10 22:36:00,130.615,130.625,130.545,130.545,417600000.0
2009-02-10 22:37:00,130.555,130.62,130.54,130.575,470400000.0
2009-02-10 22:38:00,130.575,130.625,130.575,130.605,230400000.0
2009-02-10 22:39:00,130.605,130.63,130.525,130.535,534400000.0
2009-02-10 22:40:00,130.535,130.545,130.425,130.535,519200000.0
2009-02-10 22:41:00,130.535,130.555,130.495,130.505,155200000.0
2009-02-10 22:42:00,130.505,130.645,130.465,130.635,280000000.0
2009-02-10 22:43:00,130.64,130.7,130.615,130.67,397200000.0
2009-02-10 22:44:00,130.67,130.75,130.645,130.71,508800000.0
2009-02-10 22:45:00,130.705,130.74,130.695,130.725,136200000.0
2009-02-10 22:46:00,130.73,130.85,130.725,130.85,170400000.0
2009-02-10 22:47:00,130.845,130.975,130.845,130.965,379200000.0
2009-02-10 22:48:00,130.965,130.965,130.81,130.94,308000000.0
2009-02-10 22:49:00,130.94,130.97,130.845,130.86,273600000.0
2009-02-10 22:50:00,130.825,130.855,130.765,130.83,248000000.0
2009-02-10 22:51:00,130.83,131.01,130.83,131.01,288000000.0
2009-02-10 22:52:00,131.005,131.005,130.89,130.89,238400000.0
2009-02-10 22:53:00,130.895,130.915,130.875,130.915,296000000.0
2009-02-10 22:54:00,130.89,130.985,130.89,130.975,385600000.0
2009-02-10 22:55:00,130.975,130.98,130.935,130.975,256000000.0
2009-02-10 22:56:00,130.975,130.985,130.935,130.975,160000000.0
2009-02-10 22:57:00,130.965,131.0,130.915,130.925,326400000.0
2009-02-10 22:58:00,130.935,130.97,130.935,130.97,129600000.0
2009-02-10 22:59:00,130.975,131.03,130.945,130.995,177600000.0
2009-02-10 23:00:00,130.995,131.005,130.975,130.975,161600000.0
2009-02-10 23:01:00,130.975,130.99,130.895,130.985,147200000.0
2009-02-10 23:02:00,130.975,130.99,130.965,130.975,166400000.0
2009-02-10 23:03:00,130.975,131.01,130.965,131.01,86400000.0
2009-02-10 23:04:00,131.015,131.03,130.975,131.01,89600000.0
2009-02-10 23:05:00,131.0,131.01,130.95,130.99,107200000.0
2009-02-10 23:06:00,130.99,130.995,130.965,130.98,70400000.0
2009-02-10 23:07:00,130.975,130.98,130.95,130.975,36800000.0
2009-02-10 23:08:00,130.98,131.0,130.95,130.98,211200000.0
2009-02-10 23:09:00,130.985,130.995,130.98,130.98,233600000.0
2009-02-10 23:10:00,130.985,131.045,130.98,131.035,97600000.0
2009-02-10 23:11:00,131.035,131.05,131.025,131.03,52800000.0
2009-02-10 23:12:00,131.03,131.045,131.01,131.045,51200000.0
2009-02-10 23:13:00,131.055,131.055,131.03,131.055,12800000.0
2009-02-10 23:14:00,131.055,131.075,131.01,131.075,100800000.0
2009-02-10 23:15:00,131.08,131.08,131.04,131.045,68800000.0
2009-02-10 23:16:00,131.05,131.07,130.99,131.025,116800000.0
2009-02-10 23:17:00,131.02,131.03,130.97,130.975,120000000.0
2009-02-10 23:18:00,130.975,130.995,130.965,130.975,62400000.0
2009-02-10 23:19:00,130.985,131.025,130.975,131.02,59200000.0
2009-02-10 23:20:00,131.02,131.02,131.02,131.02,14400000.0
2009-02-10 23:21:00,131.025,131.025,131.02,131.02,27200000.0
2009-02-10 23:22:00,131.02,131.03,131.015,131.03,62400000.0
2009-02-10 23:23:00,131.03,131.03,131.025,131.025,9600000.0
2009-02-10 23:24:00,131.03,131.065,131.01,131.045,91200000.0
2009-02-10 23:25:00,131.045,131.085,131.04,131.08,38400000.0
2009-02-10 23:26:00,131.09,131.1,131.07,131.08,44800000.0
2009-02-10 23:27:00,131.07,131.085,131.065,131.075,57600000.0
2009-02-10 23:28:00,131.09,131.105,131.08,131.105,66400000.0
2009-02-10 23:29:00,131.115,131.13,131.08,131.08,67200000.0
2009-02-10 23:30:00,131.08,131.095,131.06,131.085,105600000.0
2009-02-10 23:31:00,131.085,131.085,131.05,131.06,129600000.0
2009-02-10 23:32:00,131.07,131.1,131.07,131.1,83200000.0
2009-02-10 23:33:00,131.115,131.125,131.1,131.105,28800000.0
2009-02-10 23:34:00,131.105,131.22,131.105,131.2,225000000.0
2009-02-10 23:35:00,131.2,131.265,131.2,131.265,192000000.0
2009-02-10 23:36:00,131.26,131.31,131.24,131.305,281600000.0
2009-02-10 23:37:00,131.31,131.315,131.295,131.31,137600000.0
2009-02-10 23:38:00,131.305,131.335,131.305,131.315,116800000.0
2009-02-10 23:39:00,131.31,131.39,131.31,131.39,103200000.0
2009-02-10 23:40:00,131.365,131.385,131.31,131.335,55600000.0
2009-02-10 23:41:00,131.32,131.415,131.285,131.4,87200000.0
2009-02-10 23:42:00,131.405,131.45,131.385,131.415,238400000.0
2009-02-10 23:43:00,131.415,131.42,131.405,131.405,16000000.0
2009-02-10 23:44:00,131.395,131.415,131.375,131.4,190400000.0
2009-02-10 23:45:00,131.41,131.515,131.41,131.5,168000000.0
2009-02-10 23:46:00,131.495,131.585,131.465,131.515,193600000.0
2009-02-10 23:47:00,131.515,131.595,131.5,131.595,209600000.0
2009-02-10 23:48:00,131.595,131.645,131.54,131.555,309200000.0
2009-02-10 23:49:00,131.54,131.57,131.49,131.57,228800000.0
2009-02-10 23:50:00,131.57,131.625,131.535,131.61,209200000.0
2009-02-10 23:51:00,131.615,131.615,131.585,131.595,57200000.0
2009-02-10 23:52:00,131.58,131.625,131.58,131.625,47200000.0
2009-02-10 23:53:00,131.62,131.62,131.54,131.555,105600000.0
2009-02-10 23:54:00,131.555,131.565,131.485,131.49,204800000.0
2009-02-10 23:55:00,131.505,131.53,131.5,131.53,83200000.0
2009-02-10 23:56:00,131.53,131.54,131.495,131.535,142400000.0
2009-02-10 23:57:00,131.525,131.575,131.515,131.575,75200000.0
2009-02-10 23:58:00,131.575,131.575,131.535,131.555,83200000.0
2009-02-10 23:59:00,131.56,131.58,131.505,131.52,104000000.0
2009-02-11 00:00:00,131.52,131.54,131.465,131.47,120000000.0
2009-02-11 00:01:00,131.485,131.505,131.445,131.445,67200000.0
2009-02-11 00:02:00,131.47,131.48,131.33,131.42,147200000.0
2009-02-11 00:03:00,131.405,131.435,131.285,131.355,156800000.0
2009-02-11 00:04:00,131.34,131.365,131.315,131.34,57600000.0
2009-02-11 00:05:00,131.34,131.42,131.31,131.42,97600000.0
2009-02-11 00:06:00,131.43,131.435,131.395,131.415,118400000.0
2009-02-11 00:07:00,131.415,131.43,131.23,131.35,204800000.0
2009-02-11 00:08:00,131.365,131.46,131.365,131.46,84800000.0
2009-02-11 00:09:00,131.47,131.51,131.43,131.51,52800000.0
2009-02-11 00:10:00,131.5,131.5,131.44,131.48,62400000.0
2009-02-11 00:11:00,131.48,131.555,131.47,131.51,88000000.0
2009-02-11 00:12:00,131.515,131.52,131.49,131.51,46400000.0
2009-02-11 00:13:00,131.52,131.52,131.43,131.45,51200000.0
2009-02-11 00:14:00,131.46,131.475,131.28,131.335,132800000.0
2009-02-11 00:15:00,131.335,131.36,131.275,131.305,35600000.0
2009-02-11 00:16:00,131.305,131.36,131.24,131.255,61200000.0
2009-02-11 00:17:00,131.255,131.325,131.255,131.3,57600000.0
2009-02-11 00:18:00,131.3,131.3,131.295,131.3,22400000.0
2009-02-11 00:19:00,131.3,131.325,131.26,131.285,62400000.0
2009-02-11 00:20:00,131.285,131.285,131.265,131.265,4800000.0
2009-02-11 00:21:00,131.265,131.28,131.235,131.235,35200000.0
2009-02-11 00:22:00,131.24,131.295,131.24,131.295,50600000.0
2009-02-11 00:23:00,131.3,131.305,131.275,131.28,57600000.0
2009-02-11 00:24:00,131.28,131.28,131.275,131.28,27200000.0
2009-02-11 00:25:00,131.265,131.265,131.225,131.225,133600000.0
2009-02-11 00:26:00,131.225,131.225,131.205,131.205,14400000.0
2009-02-11 00:27:00,131.205,131.205,131.195,131.195,6400000.0
2009-02-11 00:28:00,131.2,131.215,131.2,131.215,14400000.0
2009-02-11 00:29:00,131.205,131.215,131.195,131.21,22400000.0
2009-02-11 00:30:00,131.205,131.21,131.19,131.205,49200000.0
2009-02-11 00:31:00,131.205,131.205,131.195,131.195,24000000.0
2009-02-11 00:32:00,131.21,131.215,131.195,131.205,41600000.0
2009-02-11 00:33:00,131.205,131.225,131.165,131.185,108800000.0
2009-02-11 00:34:00,131.185,131.235,131.165,131.195,52800000.0
2009-02-11 00:35:00,131.21,131.265,131.21,131.225,64000000.0
2009-02-11 00:36:00,131.225,131.245,131.215,131.235,60800000.0
2009-02-11 00:37:00,131.235,131.245,131.225,131.225,14400000.0
2009-02-11 00:38:00,131.235,131.31,131.19,131.29,146400000.0
2009-02-11 00:39:00,131.315,131.325,131.265,131.325,27200000.0
2009-02-11 00:40:00,131.325,131.39,131.285,131.33,112000000.0
2009-02-11 00:41:00,131.315,131.36,131.225,131.29,81600000.0
2009-02-11 00:42:00,131.295,131.295,131.215,131.28,29400000.0
2009-02-11 00:43:00,131.28,131.325,131.235,131.325,56800000.0
2009-02-11 00:44:00,131.32,131.325,131.32,131.32,4800000.0
2009-02-11 00:45:00,131.32,131.32,131.295,131.295,8000000.0
2009-02-11 00:46:00,131.305,131.34,131.245,131.265,60800000.0
2009-02-11 00:47:00,131.265,131.265,131.24,131.265,20800000.0
2009-02-11 00:48:00,131.275,131.36,131.24,131.335,33600000.0
2009-02-11 00:49:00,131.34,131.41,131.34,131.395,56000000.0
2009-02-11 00:50:00,131.38,131.39,131.375,131.39,22400000.0
2009-02-11 00:51:00,131.39,131.39,131.39,131.39,6400000.0
2009-02-11 00:52:00,131.385,131.39,131.385,131.39,9600000.0
2009-02-11 00:53:00,131.39,131.43,131.33,131.35,145600000.0
2009-02-11 00:54:00,131.351,131.357,131.297,131.356,198600000.0
2009-02-11 00:55:00,131.365,131.365,131.35,131.35,9600000.0
2009-02-11 00:56:00,131.35,131.36,131.335,131.36,38400000.0
2009-02-11 00:57:00,131.36,131.37,131.345,131.345,28800000.0
2009-02-11 00:58:00,131.345,131.345,131.3,131.3,12000000.0
2009-02-11 00:59:00,131.305,131.31,131.26,131.29,112000000.0
2009-02-11 01:00:00,131.29,131.38,131.29,131.38,95200000.0
2009-02-11 01:01:00,131.38,131.435,131.375,131.43,123200000.0
2009-02-11 01:02:00,131.435,131.45,131.4,131.42,132800000.0
2009-02-11 01:03:00,131.42,131.42,131.41,131.41,51200000.0
2009-02-11 01:04:00,131.42,131.465,131.42,131.465,23200000.0
2009-02-11 01:05:00,131.475,131.475,131.455,131.455,33600000.0
2009-02-11 01:06:00,131.455,131.46,131.455,131.46,8000000.0
2009-02-11 01:07:00,131.465,131.465,131.455,131.455,16000000.0
2009-02-11 01:08:00,131.465,131.475,131.465,131.475,20800000.0
2009-02-11 01:09:00,131.485,131.495,131.485,131.495,11200000.0
2009-02-11 01:10:00,131.5,131.525,131.495,131.525,46400000.0
2009-02-11 01:11:00,131.54,131.54,131.54,131.54,14400000.0
2009-02-11 01:12:00,131.53,131.54,131.53,131.54,52800000.0
2009-02-11 01:13:00,131.545,131.565,131.545,131.565,46400000.0
2009-02-11 01:14:00,131.565,131.565,131.555,131.56,25600000.0
2009-02-11 01:15:00,131.575,131.575,131.52,131.52,51200000.0
2009-02-11 01:16:00,131.535,131.56,131.53,131.56,49600000.0
2009-02-11 01:17:00,131.565,131.575,131.47,131.5,86600000.0
2009-02-11 01:18:00,131.505,131.505,131.5,131.5,11600000.0
2009-02-11 01:19:00,131.505,131.525,131.505,131.525,9200000.0
2009-02-11 01:20:00,131.515,131.525,131.51,131.525,16000000.0
2009-02-11 01:21:00,131.525,131.525,131.51,131.51,5000000.0
2009-02-11 01:22:00,131.51,131.51,131.48,131.51,24200000.0
2009-02-11 01:23:00,131.525,131.525,131.525,131.525,1000000.0
2009-02-11 01:24:00,131.52,131.535,131.52,131.535,2600000.0
2009-02-11 01:25:00,131.545,131.56,131.525,131.56,12000000.0
2009-02-11 01:26:00,131.565,131.57,131.53,131.53,50200000.0
2009-02-11 01:27:00,131.535,131.555,131.535,131.555,21600000.0
2009-02-11 01:28:00,131.565,131.58,131.56,131.58,28200000.0
2009-02-11 01:29:00,131.595,131.63,131.56,131.605,39800000.0
2009-02-11 01:30:00,131.605,131.715,131.6,131.715,25600000.0
2009-02-11 01:31:00,131.73,131.77,131.72,131.73,27600000.0
2009-02-11 01:32:00,131.75,131.76,131.75,131.75,8000000.0
2009-02-11 01:33:00,131.73,131.78,131.725,131.75,16200000.0
2009-02-11 01:34:00,131.74,131.765,131.71,131.71,21000000.0
2009-02-11 01:35:00,131.71,131.71,131.675,131.695,31800000.0
2009-02-11 01:36:00,131.685,131.695,131.685,131.695,3000000.0
2009-02-11 01:37:00,131.695,131.695,131.64,131.67,21200000.0
2009-02-11 01:38:00,131.685,131.695,131.66,131.695,15200000.0
2009-02-11 01:39:00,131.68,131.68,131.63,131.645,32200000.0
2009-02-11 01:40:00,131.645,131.665,131.645,131.665,9000000.0
2009-02-11 01:41:00,131.68,131.7,131.67,131.685,23200000.0
2009-02-11 01:42:00,131.69,131.7,131.675,131.7,7000000.0
2009-02-11 01:43:00,131.7,131.7,131.59,131.6,61400000.0
2009-02-11 01:44:00,131.6,131.6,131.555,131.565,45400000.0
2009-02-11 01:45:00,131.575,131.62,131.575,131.62,15600000.0
2009-02-11 01:46:00,131.62,131.645,131.62,131.635,20000000.0
2009-02-11 01:47:00,131.635,131.635,131.635,131.635,1000000.0
2009-02-11 01:48:00,131.645,131.69,131.645,131.67,9000000.0
2009-02-11 01:49:00,131.665,131.665,131.64,131.64,9000000.0
2009-02-11 01:50:00,131.64,131.66,131.64,131.66,65600000.0
2009-02-11 01:51:00,131.66,131.675,131.655,131.67,14200000.0
2009-02-11 01:52:00,131.655,131.685,131.655,131.665,23000000.0
2009-02-11 01:53:00,131.675,131.68,131.665,131.675,7000000.0
2009-02-11 01:54:00,131.675,131.675,131.67,131.67,8200000.0
2009-02-11 01:55:00,131.675,131.69,131.645,131.65,19200000.0
2009-02-11 01:56:00,131.655,131.67,131.655,131.66,16600000.0
2009-02-11 01:57:00,131.66,131.66,131.645,131.65,14600000.0
2009-02-11 01:58:00,131.594,131.627,131.575,131.596,131800000.0
2009-02-11 01:59:00,131.645,131.645,131.645,131.645,6400000.0
2009-02-11 02:00:00,131.65,131.69,131.58,131.64,179600000.0
2009-02-11 02:01:00,131.655,131.655,131.625,131.63,14000000.0
2009-02-11 02:02:00,131.625,131.63,131.53,131.575,44600000.0
2009-02-11 02:03:00,131.575,131.745,131.575,131.74,114100000.0
2009-02-11 02:04:00,131.745,131.77,131.73,131.75,49800000.0
2009-02-11 02:05:00,131.745,131.745,131.695,131.695,67800000.0
2009-02-11 02:06:00,131.685,131.695,131.645,131.675,103400000.0
2009-02-11 02:07:00,131.68,131.68,131.605,131.605,30400000.0
2009-02-11 02:08:00,131.615,131.615,131.565,131.615,57200000.0
2009-02-11 02:09:00,131.58,131.62,131.58,131.61,42800000.0
2009-02-11 02:10:00,131.61,131.615,131.605,131.605,43400000.0
2009-02-11 02:11:00,131.62,131.625,131.6,131.625,13600000.0
2009-02-11 02:12:00,131.63,131.64,131.625,131.64,15000000.0
2009-02-11 02:13:00,131.64,131.67,131.635,131.64,23000000.0
2009-02-11 02:14:00,131.635,131.645,131.535,131.56,35600000.0
2009-02-11 02:15:00,131.57,131.58,131.455,131.575,74200000.0
2009-02-11 02:16:00,131.58,131.58,131.475,131.52,29400000.0
2009-02-11 02:17:00,131.525,131.545,131.505,131.545,14000000.0
2009-02-11 02:18:00,131.545,131.545,131.455,131.455,63200000.0
2009-02-11 02:19:00,131.475,131.52,131.455,131.465,57200000.0
2009-02-11 02:20:00,131.46,131.48,131.43,131.475,38400000.0
2009-02-11 02:21:00,131.42,131.445,131.37,131.41,62200000.0
2009-02-11 02:22:00,131.415,131.42,131.405,131.405,18000000.0
2009-02-11 02:23:00,131.405,131.425,131.39,131.42,14000000.0
2009-02-11 02:24:00,131.415,131.415,131.315,131.36,49000000.0
2009-02-11 02:25:00,131.37,131.385,131.36,131.385,5000000.0
2009-02-11 02:26:00,131.395,131.405,131.38,131.4,10000000.0
2009-02-11 02:27:00,131.395,131.425,131.395,131.425,5600000.0
2009-02-11 02:28:00,131.415,131.44,131.415,131.435,12600000.0
2009-02-11 02:29:00,131.45,131.465,131.445,131.45,22400000.0
2009-02-11 02:30:00,131.46,131.46,131.46,131.46,1000000.0
2009-02-11 02:31:00,131.45,131.56,131.45,131.545,152400000.0
2009-02-11 02:32:00,131.545,131.575,131.53,131.55,30400000.0
2009-02-11 02:33:00,131.545,131.545,131.465,131.47,56400000.0
2009-02-11 02:34:00,131.485,131.485,131.435,131.435,18800000.0
2009-02-11 02:35:00,131.435,131.44,131.39,131.39,18000000.0
2009-02-11 02:36:00,131.39,131.39,131.375,131.39,3000000.0
2009-02-11 02:37:00,131.385,131.39,131.32,131.345,83000000.0
2009-02-11 02:38:00,131.34,131.355,131.26,131.29,67400000.0
2009-02-11 02:39:00,131.295,131.295,131.25,131.255,47000000.0
2009-02-11 02:40:00,131.245,131.255,131.23,131.25,98200000.0
2009-02-11 02:41:00,131.26,131.26,131.23,131.24,48000000.0
2009-02-11 02:42:00,131.255,131.255,131.185,131.19,119400000.0
2009-02-11 02:43:00,131.19,131.19,130.96,130.965,261000000.0
2009-02-11 02:44:00,130.965,130.99,130.805,130.935,438200000.0
2009-02-11 02:45:00,130.945,130.985,130.93,130.975,137800000.0
2009-02-11 02:46:00,130.985,130.985,130.945,130.965,157800000.0
2009-02-11 02:47:00,130.965,130.97,130.87,130.87,124000000.0
2009-02-11 02:48:00,130.885,130.895,130.805,130.865,115600000.0
2009-02-11 02:49:00,130.865,130.9,130.86,130.9,90400000.0
2009-02-11 02:50:00,130.905,130.91,130.84,130.865,105400000.0
2009-02-11 02:51:00,130.875,130.875,130.845,130.845,36400000.0
2009-02-11 02:52:00,130.845,130.88,130.84,130.86,49400000.0
2009-02-11 02:53:00,130.88,130.91,130.815,130.825,112600000.0
2009-02-11 02:54:00,130.835,130.93,130.83,130.925,72800000.0
2009-02-11 02:55:00,130.925,130.955,130.91,130.955,31000000.0
2009-02-11 02:56:00,130.955,130.965,130.94,130.965,28400000.0
2009-02-11 02:57:00,130.95,130.975,130.95,130.975,28800000.0
2009-02-11 02:58:00,130.985,131.025,130.985,131.015,21000000.0
2009-02-11 02:59:00,131.015,131.015,130.95,130.965,49800000.0
2009-02-11 03:00:00,130.965,130.965,130.94,130.95,34600000.0
2009-02-11 03:01:00,130.95,130.965,130.925,130.965,44600000.0
2009-02-11 03:02:00,130.975,130.985,130.965,130.985,7600000.0
2009-02-11 03:03:00,130.97,131.075,130.965,131.07,50400000.0
2009-02-11 03:04:00,131.08,131.195,131.075,131.165,69800000.0
2009-02-11 03:05:00,131.165,131.165,131.115,131.115,52200000.0
2009-02-11 03:06:00,131.115,131.115,131.025,131.035,100600000.0
2009-02-11 03:07:00,131.035,131.035,130.89,130.905,99800000.0
2009-02-11 03:08:00,130.905,130.905,130.855,130.87,84000000.0
2009-02-11 03:09:00,130.87,130.99,130.87,130.985,31600000.0
2009-02-11 03:10:00,130.99,131.02,130.93,130.97,82200000.0
2009-02-11 03:11:00,130.911,130.957,130.892,130.934,28800000.0
2009-02-11 03:12:00,130.935,130.935,130.895,130.935,32800000.0
2009-02-11 03:13:00,130.935,130.95,130.865,130.875,60600000.0
2009-02-11 03:14:00,130.875,130.955,130.865,130.955,46200000.0
2009-02-11 03:15:00,130.945,130.965,130.945,130.965,3000000.0
2009-02-11 03:16:00,130.965,130.99,130.965,130.98,16400000.0
2009-02-11 03:17:00,130.97,130.98,130.97,130.975,4000000.0
2009-02-11 03:18:00,130.965,130.98,130.9,130.905,55400000.0
2009-02-11 03:19:00,130.9,130.915,130.865,130.9,41400000.0
2009-02-11 03:20:00,130.88,130.925,130.865,130.89,36200000.0
2009-02-11 03:21:00,130.88,130.895,130.815,130.855,38800000.0
2009-02-11 03:22:00,130.855,130.905,130.84,130.85,38200000.0
2009-02-11 03:23:00,130.845,130.855,130.835,130.855,9200000.0
2009-02-11 03:24:00,130.87,130.88,130.86,130.865,23000000.0
2009-02-11 03:25:00,130.86,130.915,130.86,130.905,60000000.0
2009-02-11 03:26:00,130.915,130.95,130.895,130.95,84000000.0
2009-02-11 03:27:00,130.945,130.945,130.935,130.945,28000000.0
2009-02-11 03:28:00,130.94,130.965,130.9,130.915,67200000.0
2009-02-11 03:29:00,130.925,130.95,130.905,130.92,82000000.0
2009-02-11 03:30:00,130.915,130.955,130.915,130.95,42400000.0
2009-02-11 03:31:00,130.945,130.965,130.945,130.95,48800000.0
2009-02-11 03:32:00,130.955,130.98,130.93,130.945,16800000.0
2009-02-11 03:33:00,130.95,130.97,130.94,130.94,14000000.0
2009-02-11 03:34:00,130.935,130.94,130.92,130.94,54000000.0
2009-02-11 03:35:00,130.94,130.94,130.935,130.935,20000000.0
2009-02-11 03:36:00,130.945,130.96,130.945,130.955,16000000.0
2009-02-11 03:37:00,130.955,130.985,130.95,130.97,14000000.0
2009-02-11 03:38:00,130.97,131.025,130.97,131.025,17600000.0
2009-02-11 03:39:00,131.0,131.025,130.965,131.0,85600000.0
2009-02-11 03:40:00,131.0,131.005,130.975,130.975,42000000.0
2009-02-11 03:41:00,130.975,131.06,130.955,131.015,98800000.0
2009-02-11 03:42:00,131.02,131.055,130.995,131.035,118400000.0
2009-02-11 03:43:00,131.045,131.055,131.035,131.035,48800000.0
2009-02-11 03:44:00,131.045,131.06,131.015,131.015,53200000.0
2009-02-11 03:45:00,131.025,131.08,130.985,131.08,62000000.0
2009-02-11 03:46:00,131.07,131.135,131.07,131.11,90400000.0
2009-02-11 03:47:00,131.1,131.1,131.085,131.095,27600000.0
2009-02-11 03:48:00,131.105,131.13,131.105,131.125,27600000.0
2009-02-11 03:49:00,131.135,131.145,131.135,131.135,60800000.0
2009-02-11 03:50:00,131.15,131.18,131.14,131.165,79200000.0
2009-02-11 03:51:00,131.18,131.185,131.175,131.185,19600000.0
2009-02-11 03:52:00,131.18,131.215,131.165,131.215,46800000.0
2009-02-11 03:53:00,131.215,131.22,131.17,131.205,108400000.0
2009-02-11 03:54:00,131.195,131.205,131.16,131.2,61600000.0
2009-02-11 03:55:00,131.2,131.25,131.16,131.195,73600000.0
2009-02-11 03:56:00,131.19,131.19,131.165,131.165,10000000.0
2009-02-11 03:57:00,131.16,131.175,131.155,131.175,21600000.0
2009-02-11 03:58:00,131.175,131.23,131.16,131.185,65600000.0
2009-02-11 03:59:00,131.2,131.22,131.2,131.22,23600000.0
2009-02-11 04:00:00,131.225,131.225,131.215,131.215,23600000.0
2009-02-11 04:01:00,131.19,131.215,131.16,131.19,112400000.0
2009-02-11 04:02:00,131.18,131.21,131.18,131.19,38400000.0
2009-02-11 04:03:00,131.18,131.205,131.085,131.14,94000000.0
2009-02-11 04:04:00,131.135,131.17,131.13,131.17,65600000.0
2009-02-11 04:05:00,131.165,131.265,131.15,131.265,105600000.0
2009-02-11 04:06:00,131.28,131.28,131.195,131.205,48400000.0
2009-02-11 04:07:00,131.215,131.23,131.215,131.23,54800000.0
2009-02-11 04:08:00,131.225,131.235,131.215,131.225,64400000.0
2009-02-11 04:09:00,131.23,131.23,131.205,131.21,24800000.0
2009-02-11 04:10:00,131.215,131.28,131.205,131.28,18600000.0
2009-02-11 04:11:00,131.28,131.28,131.225,131.265,17200000.0
2009-02-11 04:12:00,131.275,131.28,131.225,131.24,19000000.0
2009-02-11 04:13:00,131.255,131.29,131.19,131.205,41600000.0
2009-02-11 04:14:00,131.225,131.225,131.2,131.2,12000000.0
2009-02-11 04:15:00,131.185,131.205,131.175,131.18,27600000.0
2009-02-11 04:16:00,131.15,131.163,131.12,131.122,16000000.0
2009-02-11 04:17:00,131.18,131.18,131.18,131.18,10400000.0
2009-02-11 04:18:00,131.19,131.19,131.165,131.165,13200000.0
2009-02-11 04:19:00,131.18,131.19,131.18,131.19,7200000.0
2009-02-11 04:20:00,131.19,131.22,131.15,131.16,53200000.0
2009-02-11 04:21:00,131.17,131.17,131.17,131.17,2000000.0
2009-02-11 04:22:00,131.17,131.17,131.17,131.17,2000000.0
2009-02-11 04:23:00,131.175,131.21,131.165,131.165,48400000.0
2009-02-11 04:24:00,131.165,131.165,131.145,131.155,32400000.0
2009-02-11 04:25:00,131.145,131.15,131.145,131.145,12400000.0
2009-02-11 04:26:00,131.145,131.155,131.145,131.145,24800000.0
2009-02-11 04:27:00,131.145,131.15,131.13,131.13,24000000.0
2009-02-11 04:28:00,131.125,131.135,131.105,131.12,72000000.0
2009-02-11 04:29:00,131.12,131.12,131.04,131.095,56800000.0
2009-02-11 04:30:00,131.11,131.12,131.08,131.08,27600000.0
2009-02-11 04:31:00,131.095,131.115,131.08,131.085,17600000.0
2009-02-11 04:32:00,131.09,131.09,131.06,131.07,9200000.0
2009-02-11 04:33:00,131.075,131.115,131.055,131.115,42800000.0
2009-02-11 04:34:00,131.115,131.13,131.1,131.125,46000000.0
2009-02-11 04:35:00,131.135,131.155,131.12,131.125,56000000.0
2009-02-11 04:36:00,131.14,131.175,131.13,131.16,58000000.0
2009-02-11 04:37:00,131.155,131.165,131.13,131.16,48000000.0
2009-02-11 04:38:00,131.16,131.175,131.15,131.155,39600000.0
2009-02-11 04:39:00,131.155,131.17,131.155,131.17,42000000.0
2009-02-11 04:40:00,131.17,131.24,131.17,131.24,110000000.0
2009-02-11 04:41:00,131.25,131.25,131.2,131.215,54000000.0
2009-02-11 04:42:00,131.205,131.21,131.15,131.17,76800000.0
2009-02-11 04:43:00,131.17,131.17,131.15,131.155,40000000.0
2009-02-11 04:44:00,131.15,131.155,131.13,131.13,48400000.0
2009-02-11 04:45:00,131.13,131.155,131.115,131.115,51200000.0
2009-02-11 04:46:00,131.1,131.115,131.05,131.095,149600000.0
2009-02-11 04:47:00,131.1,131.1,131.06,131.07,24000000.0
2009-02-11 04:48:00,131.08,131.085,131.08,131.08,8000000.0
2009-02-11 04:49:00,131.08,131.08,130.985,131.02,39200000.0
2009-02-11 04:50:00,131.02,131.02,131.02,131.02,7000000.0
2009-02-11 04:51:00,131.025,131.03,131.02,131.03,3000000.0
2009-02-11 04:52:00,131.035,131.035,131.005,131.005,26600000.0
2009-02-11 04:53:00,131.0,131.0,130.945,130.945,14400000.0
2009-02-11 04:54:00,130.94,130.94,130.88,130.9,64200000.0
2009-02-11 04:55:00,130.915,130.935,130.91,130.93,17000000.0
2009-02-11 04:56:00,130.925,130.94,130.915,130.93,16800000.0
2009-02-11 04:57:00,130.93,130.93,130.885,130.9,24600000.0
2009-02-11 04:58:00,130.89,130.9,130.835,130.895,91000000.0
2009-02-11 04:59:00,130.9,130.935,130.89,130.92,27200000.0
2009-02-11 05:00:00,130.91,130.935,130.88,130.905,24000000.0
2009-02-11 05:01:00,130.905,130.935,130.895,130.925,29600000.0
2009-02-11 05:02:00,130.92,130.93,130.915,130.925,29800000.0
2009-02-11 05:03:00,130.92,130.92,130.895,130.92,17000000.0
2009-02-11 05:04:00,130.92,131.02,130.895,131.02,37400000.0
2009-02-11 05:05:00,131.015,131.015,130.965,130.975,22400000.0
2009-02-11 05:06:00,130.975,131.005,130.975,131.0,39200000.0
2009-02-11 05:07:00,130.995,130.995,130.975,130.985,70400000.0
2009-02-11 05:08:00,130.975,131.005,130.95,131.005,63800000.0
2009-02-11 05:09:00,130.98,131.005,130.975,130.975,24200000.0
2009-02-11 05:10:00,130.965,130.985,130.935,130.935,55200000.0
2009-02-11 05:11:00,130.935,130.955,130.91,130.95,88400000.0
2009-02-11 05:12:00,130.945,131.045,130.945,130.99,136800000.0
2009-02-11 05:13:00,131.015,131.03,130.975,131.005,58800000.0
2009-02-11 05:14:00,131.03,131.085,131.0,131.085,28400000.0
2009-02-11 05:15:00,131.085,131.23,131.085,131.095,189600000.0
2009-02-11 05:16:00,131.08,131.165,131.065,131.145,284000000.0
2009-02-11 05:17:00,131.145,131.16,131.125,131.145,61600000.0
2009-02-11 05:18:00,131.145,131.16,131.095,131.105,140400000.0
2009-02-11 05:19:00,131.105,131.155,131.105,131.155,81600000.0
2009-02-11 05:20:00,131.145,131.245,131.105,131.105,216800000.0
2009-02-11 05:21:00,131.105,131.105,131.025,131.06,67200000.0
2009-02-11 05:22:00,131.065,131.12,131.05,131.12,62400000.0
2009-02-11 05:23:00,131.12,131.125,131.05,131.055,83200000.0
2009-02-11 05:24:00,131.055,131.06,131.055,131.055,17600000.0
2009-02-11 05:25:00,131.05,131.05,131.05,131.05,1600000.0
2009-02-11 05:26:00,131.055,131.055,131.045,131.045,4800000.0
2009-02-11 05:27:00,131.045,131.085,131.045,131.075,32000000.0
2009-02-11 05:28:00,131.065,131.08,131.06,131.07,16000000.0
2009-02-11 05:29:00,131.08,131.08,131.075,131.08,4800000.0
2009-02-11 05:30:00,131.07,131.075,131.015,131.015,41600000.0
2009-02-11 05:31:00,131.02,131.045,131.02,131.045,14400000.0
2009-02-11 05:32:00,131.04,131.045,131.0,131.005,49600000.0
2009-02-11 05:33:00,131.015,131.085,131.005,131.07,96200000.0
2009-02-11 05:34:00,131.075,131.095,131.05,131.085,30400000.0
2009-02-11 05:35:00,131.09,131.09,131.075,131.075,4800000.0
2009-02-11 05:36:00,131.07,131.075,131.055,131.075,51400000.0
2009-02-11 05:37:00,131.075,131.1,131.065,131.065,58600000.0
2009-02-11 05:38:00,131.065,131.065,131.015,131.03,44200000.0
2009-02-11 05:39:00,131.035,131.065,131.0,131.02,50000000.0
2009-02-11 05:40:00,131.02,131.04,131.015,131.015,12000000.0
2009-02-11 05:41:00,131.0,131.005,130.985,130.995,73600000.0
2009-02-11 05:42:00,130.995,131.04,130.995,131.04,22400000.0
2009-02-11 05:43:00,131.055,131.14,131.045,131.14,83400000.0
2009-02-11 05:44:00,131.145,131.155,131.135,131.145,16000000.0
2009-02-11 05:45:00,131.15,131.165,131.065,131.08,35200000.0
2009-02-11 05:46:00,131.08,131.095,131.08,131.085,28800000.0
2009-02-11 05:47:00,131.1,131.115,131.095,131.115,16000000.0
2009-02-11 05:48:00,131.115,131.135,131.05,131.075,91200000.0
2009-02-11 05:49:00,131.065,131.095,131.065,131.07,54400000.0
2009-02-11 05:50:00,131.075,131.09,131.06,131.08,51200000.0
2009-02-11 05:51:00,131.08,131.08,131.015,131.03,65600000.0
2009-02-11 05:52:00,131.035,131.04,131.015,131.04,40000000.0
2009-02-11 05:53:00,131.045,131.095,131.03,131.095,57000000.0
2009-02-11 05:54:00,131.105,131.135,131.105,131.125,17600000.0
2009-02-11 05:55:00,131.135,131.14,131.095,131.14,15600000.0
2009-02-11 05:56:00,131.14,131.14,131.065,131.085,20600000.0
2009-02-11 05:57:00,131.08,131.08,131.07,131.07,12800000.0
2009-02-11 05:58:00,131.07,131.085,131.02,131.025,17600000.0
2009-02-11 05:59:00,131.02,131.085,131.01,131.07,50400000.0
2009-02-11 06:00:00,131.075,131.135,131.07,131.1,40000000.0
2009-02-11 06:01:00,131.095,131.095,131.04,131.075,52000000.0
2009-02-11 06:02:00,131.06,131.1,131.05,131.065,41000000.0
2009-02-11 06:03:00,131.065,131.065,131.045,131.055,83400000.0
2009-02-11 06:04:00,131.055,131.06,131.015,131.015,45800000.0
2009-02-11 06:05:00,131.01,131.035,130.965,130.99,77000000.0
2009-02-11 06:06:00,130.985,131.005,130.9,130.925,129600000.0
2009-02-11 06:07:00,130.925,130.965,130.92,130.96,65800000.0
2009-02-11 06:08:00,130.955,131.005,130.955,130.995,118600000.0
2009-02-11 06:09:00,130.985,130.995,130.975,130.99,85600000.0
2009-02-11 06:10:00,130.985,131.01,130.92,131.01,109800000.0
2009-02-11 06:11:00,131.02,131.03,130.865,130.865,102400000.0
2009-02-11 06:12:00,130.855,130.895,130.85,130.88,115600000.0
2009-02-11 06:13:00,130.87,130.88,130.845,130.845,57000000.0
2009-02-11 06:14:00,130.845,130.895,130.825,130.875,94400000.0
2009-02-11 06:15:00,130.885,130.91,130.86,130.86,19200000.0
2009-02-11 06:16:00,130.86,130.875,130.825,130.835,40800000.0
2009-02-11 06:17:00,130.845,130.865,130.84,130.85,41400000.0
2009-02-11 06:18:00,130.855,130.865,130.82,130.865,23200000.0
2009-02-11 06:19:00,130.855,130.915,130.855,130.87,50800000.0
2009-02-11 06:20:00,130.86,130.865,130.85,130.85,10000000.0
2009-02-11 06:21:00,130.855,130.855,130.85,130.85,5000000.0
2009-02-11 06:22:00,130.855,130.865,130.855,130.865,5000000.0
2009-02-11 06:23:00,130.875,130.885,130.855,130.855,55800000.0
2009-02-11 06:24:00,130.86,130.875,130.855,130.87,19800000.0
2009-02-11 06:25:00,130.865,130.875,130.865,130.875,2000000.0
2009-02-11 06:26:00,130.88,130.96,130.88,130.96,20200000.0
2009-02-11 06:27:00,130.96,130.98,130.96,130.97,19000000.0
2009-02-11 06:28:00,130.97,130.97,130.97,130.97,3000000.0
2009-02-11 06:29:00,130.97,130.97,130.97,130.97,4000000.0
2009-02-11 06:30:00,130.97,130.97,130.97,130.97,8000000.0
2009-02-11 06:31:00,130.97,130.97,130.97,130.97,1000000.0
2009-02-11 06:32:00,130.97,130.97,130.96,130.97,8000000.0
2009-02-11 06:33:00,130.97,130.97,130.97,130.97,7000000.0
2009-02-11 06:34:00,130.97,131.03,130.97,131.03,27000000.0
2009-02-11 06:35:00,131.03,131.12,131.025,131.1,55400000.0
2009-02-11 06:36:00,131.09,131.155,131.085,131.15,36200000.0
2009-02-11 06:37:00,131.14,131.16,131.14,131.145,9800000.0
2009-02-11 06:38:00,131.135,131.185,131.13,131.175,73800000.0
2009-02-11 06:39:00,131.175,131.22,131.165,131.2,69600000.0
2009-02-11 06:40:00,131.2,131.255,131.165,131.25,86200000.0
2009-02-11 06:41:00,131.245,131.305,131.245,131.305,23800000.0
2009-02-11 06:42:00,131.3,131.34,131.26,131.305,53200000.0
2009-02-11 06:43:00,131.3,131.31,131.255,131.255,64400000.0
2009-02-11 06:44:00,131.255,131.265,131.215,131.215,43600000.0
2009-02-11 06:45:00,131.205,131.21,131.145,131.15,21800000.0
2009-02-11 06:46:00,131.155,131.155,131.07,131.095,26000000.0
2009-02-11 06:47:00,131.1,131.1,130.98,131.08,79200000.0
2009-02-11 06:48:00,131.07,131.08,131.05,131.06,26800000.0
2009-02-11 06:49:00,131.06,131.105,131.055,131.1,40400000.0
2009-02-11 06:50:00,131.09,131.1,131.04,131.045,88000000.0
2009-02-11 06:51:00,131.04,131.11,131.035,131.11,66800000.0
2009-02-11 06:52:00,131.115,131.115,131.05,131.11,46800000.0
2009-02-11 06:53:00,131.11,131.11,131.08,131.085,13600000.0
2009-02-11 06:54:00,131.08,131.09,131.04,131.055,73200000.0
2009-02-11 06:55:00,131.055,131.12,130.965,130.975,78200000.0
2009-02-11 06:56:00,130.965,130.985,130.955,130.975,53000000.0
2009-02-11 06:57:00,130.975,130.985,130.975,130.975,40600000.0
2009-02-11 06:58:00,130.985,131.025,130.975,131.025,47000000.0
2009-02-11 06:59:00,131.03,131.04,131.025,131.035,18600000.0
2009-02-11 07:00:00,131.035,131.045,130.975,130.98,32000000.0
2009-02-11 07:01:00,130.97,131.02,130.955,131.015,38000000.0
2009-02-11 07:02:00,131.01,131.05,131.01,131.05,20400000.0
2009-02-11 07:03:00,131.04,131.04,131.025,131.04,8000000.0
2009-02-11 07:04:00,131.04,131.085,131.04,131.065,17000000.0
2009-02-11 07:05:00,131.07,131.07,131.025,131.04,15200000.0
2009-02-11 07:06:00,131.04,131.04,131.025,131.035,8000000.0
2009-02-11 07:07:00,131.025,131.135,131.025,131.135,46200000.0
2009-02-11 07:08:00,131.155,131.165,131.145,131.165,6000000.0
2009-02-11 07:09:00,131.175,131.175,131.115,131.115,13200000.0
2009-02-11 07:10:00,131.12,131.125,131.11,131.12,17800000.0
2009-02-11 07:11:00,131.115,131.125,131.075,131.09,39800000.0
2009-02-11 07:12:00,131.1,131.14,131.1,131.14,13400000.0
2009-02-11 07:13:00,131.13,131.135,131.095,131.13,16200000.0
2009-02-11 07:14:00,131.055,131.085,131.035,131.08,32600000.0
2009-02-11 07:15:00,131.09,131.1,131.085,131.1,8400000.0
2009-02-11 07:16:00,131.1,131.1,131.035,131.05,53200000.0
2009-02-11 07:17:00,131.05,131.065,131.03,131.065,26000000.0
2009-02-11 07:18:00,131.07,131.115,131.04,131.085,97600000.0
2009-02-11 07:19:00,131.095,131.11,131.015,131.025,40400000.0
2009-02-11 07:20:00,131.04,131.065,131.04,131.055,84000000.0
2009-02-11 07:21:00,131.055,131.07,131.045,131.05,12400000.0
2009-02-11 07:22:00,131.045,131.055,131.01,131.04,53400000.0
2009-02-11 07:23:00,131.05,131.05,130.99,131.005,14400000.0
2009-02-11 07:24:00,131.005,131.03,130.895,130.905,88200000.0
2009-02-11 07:25:00,130.91,130.94,130.875,130.935,70000000.0
2009-02-11 07:26:00,130.89,130.97,130.89,130.97,75400000.0
2009-02-11 07:27:00,130.98,130.98,130.86,130.86,68600000.0
2009-02-11 07:28:00,130.86,130.88,130.76,130.83,133800000.0
2009-02-11 07:29:00,130.835,130.895,130.825,130.895,41400000.0
2009-02-11 07:30:00,130.885,130.91,130.83,130.85,75200000.0
2009-02-11 07:31:00,130.845,130.91,130.83,130.855,108800000.0
2009-02-11 07:32:00,130.845,130.885,130.835,130.87,61000000.0
2009-02-11 07:33:00,130.87,130.87,130.835,130.87,30200000.0
2009-02-11 07:34:00,130.87,130.88,130.765,130.8,112800000.0
2009-02-11 07:35:00,130.775,130.815,130.735,130.775,91200000.0
2009-02-11 07:36:00,130.78,130.82,130.775,130.82,20600000.0
2009-02-11 07:37:00,130.82,130.82,130.78,130.8,17000000.0
2009-02-11 07:38:00,130.805,130.835,130.785,130.835,28000000.0
2009-02-11 07:39:00,130.85,130.875,130.835,130.86,26600000.0
2009-02-11 07:40:00,130.85,130.855,130.725,130.73,98400000.0
2009-02-11 07:41:00,130.72,130.725,130.53,130.565,112600000.0
2009-02-11 07:42:00,130.56,130.58,130.125,130.165,142600000.0
2009-02-11 07:43:00,130.165,130.18,129.625,129.715,219700000.0
2009-02-11 07:44:00,129.72,130.0,129.72,129.995,173200000.0
2009-02-11 07:45:00,130.015,130.04,129.92,129.96,138000000.0
2009-02-11 07:46:00,129.965,130.05,129.93,130.03,94000000.0
2009-02-11 07:47:00,130.045,130.095,129.965,130.065,133600000.0
2009-02-11 07:48:00,130.065,130.08,129.96,129.975,142800000.0
2009-02-11 07:49:00,129.985,130.035,129.945,129.995,122400000.0
2009-02-11 07:50:00,130.005,130.1,129.975,130.045,213800000.0
2009-02-11 07:51:00,130.045,130.06,129.96,129.995,159400000.0
2009-02-11 07:52:00,130.005,130.1,129.96,130.025,119800000.0
2009-02-11 07:53:00,130.04,130.04,129.95,130.015,110400000.0
2009-02-11 07:54:00,130.015,130.035,129.985,130.01,128200000.0
2009-02-11 07:55:00,130.01,130.01,129.85,129.855,156400000.0
2009-02-11 07:56:00,129.845,129.915,129.835,129.885,108800000.0
2009-02-11 07:57:00,129.885,129.935,129.885,129.92,132400000.0
2009-02-11 07:58:00,129.895,129.91,129.78,129.805,222400000.0
2009-02-11 07:59:00,129.815,129.86,129.67,129.695,162000000.0
2009-02-11 08:00:00,129.695,129.8,129.695,129.795,176000000.0
2009-02-11 08:01:00,129.8,129.8,129.67,129.68,111400000.0
2009-02-11 08:02:00,129.685,129.7,129.565,129.575,74000000.0
2009-02-11 08:03:00,129.585,129.595,129.49,129.515,164600001.0
2009-02-11 08:04:00,129.525,129.595,129.52,129.585,122600000.0
2009-02-11 08:05:00,129.6,129.775,129.6,129.755,103000000.0
2009-02-11 08:06:00,129.765,129.79,129.735,129.775,135400000.0
2009-02-11 08:07:00,129.78,129.795,129.645,129.695,105000000.0
2009-02-11 08:08:00,129.71,129.78,129.705,129.755,81000000.0
2009-02-11 08:09:00,129.76,129.825,129.76,129.82,72600000.0
2009-02-11 08:10:00,129.82,129.855,129.78,129.845,106800000.0
2009-02-11 08:11:00,129.85,129.915,129.84,129.91,100400000.0
2009-02-11 08:12:00,129.915,129.915,129.845,129.865,145200000.0
2009-02-11 08:13:00,129.865,129.935,129.865,129.9,117000000.0
2009-02-11 08:14:00,129.9,130.02,129.9,130.0,68400000.0
2009-02-11 08:15:00,130.0,130.05,129.93,129.96,50200000.0
2009-02-11 08:16:00,129.955,130.015,129.89,130.015,74600000.0
2009-02-11 08:17:00,130.025,130.095,129.99,130.095,40000000.0
2009-02-11 08:18:00,130.085,130.16,130.05,130.105,66800000.0
2009-02-11 08:19:00,130.11,130.135,130.085,130.1,66600000.0
2009-02-11 08:20:00,130.115,130.17,130.065,130.145,50800000.0
2009-02-11 08:21:00,130.15,130.215,130.075,130.085,91800000.0
2009-02-11 08:22:00,130.09,130.09,130.005,130.02,61200000.0
2009-02-11 08:23:00,130.025,130.075,130.02,130.065,35800000.0
2009-02-11 08:24:00,130.08,130.125,130.015,130.05,100200000.0
2009-02-11 08:25:00,130.05,130.05,130.015,130.04,35800000.0
2009-02-11 08:26:00,130.04,130.045,129.99,130.02,63200000.0
2009-02-11 08:27:00,130.02,130.02,129.875,129.89,125000000.0
2009-02-11 08:28:00,129.91,129.925,129.68,129.74,134100000.0
2009-02-11 08:29:00,129.74,129.775,129.715,129.75,99200000.0
2009-02-11 08:30:00,129.75,129.82,129.75,129.77,72400000.0
2009-02-11 08:31:00,129.775,129.835,129.775,129.835,40000000.0
2009-02-11 08:32:00,129.835,129.875,129.82,129.83,118600000.0
2009-02-11 08:33:00,129.845,129.865,129.795,129.805,28800000.0
2009-02-11 08:34:00,129.805,129.815,129.705,129.705,79000000.0
2009-02-11 08:35:00,129.71,129.745,129.705,129.725,29400000.0
2009-02-11 08:36:00,129.725,129.76,129.715,129.755,54800000.0
2009-02-11 08:37:00,129.76,129.785,129.755,129.755,19000000.0
2009-02-11 08:38:00,129.77,129.79,129.77,129.785,22000000.0
2009-02-11 08:39:00,129.785,129.785,129.715,129.755,39800000.0
2009-02-11 08:40:00,129.76,129.78,129.56,129.575,81200000.0
2009-02-11 08:41:00,129.585,129.595,129.51,129.52,75000000.0
2009-02-11 08:42:00,129.525,129.625,129.525,129.59,123200000.0
2009-02-11 08:43:00,129.59,129.67,129.59,129.625,106600000.0
2009-02-11 08:44:00,129.625,129.75,129.605,129.75,148800000.0
2009-02-11 08:45:00,129.76,129.8,129.75,129.8,51000000.0
2009-02-11 08:46:00,129.815,129.85,129.765,129.765,34200000.0
2009-02-11 08:47:00,129.775,129.815,129.75,129.78,53800000.0
2009-02-11 08:48:00,129.745,129.78,129.73,129.73,29400000.0
2009-02-11 08:49:00,129.735,129.74,129.665,129.665,38200000.0
2009-02-11 08:50:00,129.69,129.735,129.665,129.725,80600000.0
2009-02-11 08:51:00,129.715,129.76,129.705,129.76,48400000.0
2009-02-11 08:52:00,129.77,129.89,129.745,129.89,77200000.0
2009-02-11 08:53:00,129.9,130.0,129.865,129.93,114400000.0
2009-02-11 08:54:00,129.935,129.94,129.845,129.85,90800000.0
2009-02-11 08:55:00,129.855,129.855,129.78,129.825,51600000.0
2009-02-11 08:56:00,129.785,129.795,129.725,129.78,99000000.0
2009-02-11 08:57:00,129.785,129.805,129.71,129.73,80200000.0
2009-02-11 08:58:00,129.715,129.76,129.65,129.75,153600000.0
2009-02-11 08:59:00,129.765,129.765,129.71,129.715,140000000.0
2009-02-11 09:00:00,129.715,129.735,129.61,129.615,176200000.0
2009-02-11 09:01:00,129.62,129.62,129.57,129.59,80800000.0
2009-02-11 09:02:00,129.59,129.59,129.49,129.495,336799999.0
2009-02-11 09:03:00,129.495,129.515,129.495,129.505,251200000.0
2009-02-11 09:04:00,129.51,129.56,129.495,129.515,287000000.0
2009-02-11 09:05:00,129.52,129.645,129.5,129.57,296200000.0
2009-02-11 09:06:00,129.57,129.745,129.555,129.725,302600000.0
2009-02-11 09:07:00,129.73,129.745,129.56,129.625,228600000.0
2009-02-11 09:08:00,129.625,129.71,129.625,129.7,140200000.0
2009-02-11 09:09:00,129.705,129.725,129.675,129.72,187000000.0
2009-02-11 09:10:00,129.72,129.785,129.695,129.695,334600000.0
2009-02-11 09:11:00,129.695,129.775,129.695,129.765,100600000.0
2009-02-11 09:12:00,129.77,129.89,129.745,129.865,348200000.0
2009-02-11 09:13:00,129.87,130.025,129.865,130.015,351000000.0
2009-02-11 09:14:00,130.02,130.025,129.975,129.975,148000000.0
2009-02-11 09:15:00,129.975,130.0,129.89,129.89,206200000.0
2009-02-11 09:16:00,129.895,129.91,129.85,129.865,364800000.0
2009-02-11 09:17:00,129.86,129.875,129.815,129.825,63400000.0
2009-02-11 09:18:00,129.825,129.84,129.785,129.84,179600000.0
2009-02-11 09:19:00,129.855,129.87,129.835,129.855,283800001.0
2009-02-11 09:20:00,129.86,129.86,129.655,129.655,291200000.0
2009-02-11 09:21:00,129.655,129.665,129.62,129.66,221000000.0
2009-02-11 09:22:00,129.66,129.75,129.66,129.75,368600000.0
2009-02-11 09:23:00,129.765,129.865,129.75,129.85,276800000.0
2009-02-11 09:24:00,129.84,129.855,129.795,129.84,312200000.0
2009-02-11 09:25:00,129.84,129.905,129.815,129.825,239200000.0
2009-02-11 09:26:00,129.825,129.9,129.805,129.85,308800000.0
2009-02-11 09:27:00,129.855,129.9,129.815,129.875,189600000.0
2009-02-11 09:28:00,129.87,129.9,129.795,129.9,306800000.0
2009-02-11 09:29:00,129.905,130.025,129.9,130.015,215200000.0
2009-02-11 09:30:00,130.02,130.02,129.96,129.965,230000000.0
2009-02-11 09:31:00,129.98,130.01,129.955,130.005,180800000.0
2009-02-11 09:32:00,130.005,130.035,129.95,130.035,175200000.0
2009-02-11 09:33:00,130.035,130.075,130.02,130.02,280800000.0
2009-02-11 09:34:00,130.01,130.045,129.98,130.045,372999999.0
2009-02-11 09:35:00,130.045,130.045,129.98,129.995,229400001.0
2009-02-11 09:36:00,129.995,130.025,129.995,130.005,152199999.0
2009-02-11 09:37:00,130.005,130.065,129.995,130.055,428000000.0
2009-02-11 09:38:00,130.055,130.115,130.055,130.115,153600000.0
2009-02-11 09:39:00,130.115,130.23,130.115,130.21,242600000.0
2009-02-11 09:40:00,130.185,130.195,130.045,130.06,340600000.0
2009-02-11 09:41:00,130.05,130.06,130.01,130.04,262400000.0
2009-02-11 09:42:00,130.055,130.15,130.035,130.105,225000000.0
2009-02-11 09:43:00,130.105,130.125,130.09,130.115,202000000.0
2009-02-11 09:44:00,130.115,130.165,130.11,130.165,296400000.0
2009-02-11 09:45:00,130.165,130.165,130.03,130.065,281400000.0
2009-02-11 09:46:00,130.055,130.075,130.035,130.035,291200000.0
2009-02-11 09:47:00,130.035,130.055,129.95,130.04,366200000.0
2009-02-11 09:48:00,130.05,130.05,129.95,130.015,207600000.0
2009-02-11 09:49:00,130.015,130.065,130.005,130.04,219000000.0
2009-02-11 09:50:00,130.03,130.065,129.985,129.985,369000000.0
2009-02-11 09:51:00,129.985,130.025,129.96,130.005,196400000.0
2009-02-11 09:52:00,130.01,130.055,130.005,130.015,208000000.0
2009-02-11 09:53:00,130.01,130.035,129.995,130.0,239400000.0
2009-02-11 09:54:00,130.0,130.0,129.91,129.93,187000000.0
2009-02-11 09:55:00,129.93,129.95,129.895,129.94,154800000.0
2009-02-11 09:56:00,129.93,129.955,129.875,129.895,253400000.0
2009-02-11 09:57:00,129.905,129.99,129.89,129.98,253200000.0
2009-02-11 09:58:00,129.99,130.005,129.93,129.955,220800000.0
2009-02-11 09:59:00,129.955,130.005,129.9,129.905,292000000.0
2009-02-11 10:00:00,129.915,129.93,129.83,129.86,348400000.0
2009-02-11 10:01:00,129.865,129.87,129.795,129.815,310600000.0
2009-02-11 10:02:00,129.805,129.895,129.805,129.87,260800000.0
2009-02-11 10:03:00,129.87,129.895,129.825,129.885,249200000.0
2009-02-11 10:04:00,129.88,129.905,129.835,129.905,130800000.0
2009-02-11 10:05:00,129.895,129.895,129.82,129.82,103800000.0
2009-02-11 10:06:00,129.815,129.83,129.73,129.73,245200000.0
2009-02-11 10:07:00,129.73,129.73,129.585,129.66,222600000.0
2009-02-11 10:08:00,129.64,129.685,129.63,129.675,186400000.0
2009-02-11 10:09:00,129.67,129.68,129.555,129.565,314700000.0
2009-02-11 10:10:00,129.555,129.595,129.55,129.58,277200000.0
2009-02-11 10:11:00,129.585,129.615,129.555,129.585,240600000.0
2009-02-11 10:12:00,129.59,129.61,129.555,129.61,202200000.0
2009-02-11 10:13:00,129.63,129.8,129.605,129.8,353600000.0
2009-02-11 10:14:00,129.755,129.84,129.755,129.78,278600000.0
2009-02-11 10:15:00,129.775,129.8,129.69,129.745,378400000.0
2009-02-11 10:16:00,129.745,129.785,129.745,129.78,117400000.0
2009-02-11 10:17:00,129.79,129.915,129.79,129.885,207400000.0
2009-02-11 10:18:00,129.895,129.895,129.86,129.88,116200000.0
2009-02-11 10:19:00,129.865,129.865,129.73,129.73,243200000.0
2009-02-11 10:20:00,129.74,129.835,129.725,129.81,286400000.0
2009-02-11 10:21:00,129.815,129.865,129.815,129.865,136800000.0
2009-02-11 10:22:00,129.875,130.005,129.875,130.0,314400000.0
2009-02-11 10:23:00,130.0,130.05,129.945,130.04,406400000.0
2009-02-11 10:24:00,130.045,130.14,130.035,130.125,289600000.0
2009-02-11 10:25:00,130.12,130.245,130.095,130.135,291600000.0
2009-02-11 10:26:00,130.135,130.205,130.095,130.13,334600000.0
2009-02-11 10:27:00,130.125,130.145,129.955,129.965,346400000.0
2009-02-11 10:28:00,129.97,130.13,129.97,130.13,312400000.0
2009-02-11 10:29:00,130.135,130.24,130.075,130.115,367600000.0
2009-02-11 10:30:00,130.12,130.125,129.995,130.03,321800000.0
2009-02-11 10:31:00,130.04,130.115,130.015,130.11,279400000.0
2009-02-11 10:32:00,130.12,130.13,130.035,130.065,157600000.0
2009-02-11 10:33:00,130.065,130.065,130.03,130.035,113000000.0
2009-02-11 10:34:00,130.035,130.035,129.97,130.03,209800000.0
2009-02-11 10:35:00,130.05,130.065,130.01,130.045,211600000.0
2009-02-11 10:36:00,130.045,130.085,130.04,130.06,124800000.0
2009-02-11 10:37:00,130.065,130.11,130.045,130.07,155600000.0
2009-02-11 10:38:00,130.07,130.09,130.035,130.05,240000000.0
2009-02-11 10:39:00,130.05,130.055,129.97,129.97,216000000.0
2009-02-11 10:40:00,129.97,130.01,129.875,129.925,367200000.0
2009-02-11 10:41:00,129.92,129.94,129.88,129.925,310000000.0
2009-02-11 10:42:00,129.925,129.95,129.87,129.935,290800000.0
2009-02-11 10:43:00,129.935,129.95,129.93,129.95,95000000.0
2009-02-11 10:44:00,129.945,129.98,129.925,129.955,163200000.0
2009-02-11 10:45:00,129.96,129.995,129.94,129.995,215000000.0
2009-02-11 10:46:00,129.995,130.055,129.975,130.02,242000000.0
2009-02-11 10:47:00,130.02,130.055,130.0,130.035,226000000.0
2009-02-11 10:48:00,130.01,130.06,129.995,130.01,214800000.0
2009-02-11 10:49:00,130.005,130.02,129.975,129.99,97000000.0
2009-02-11 10:50:00,129.98,129.98,129.905,129.905,107000000.0
2009-02-11 10:51:00,129.905,129.91,129.865,129.895,155200000.0
2009-02-11 10:52:00,129.895,129.9,129.865,129.89,190000000.0
2009-02-11 10:53:00,129.89,129.905,129.84,129.875,192800000.0
2009-02-11 10:54:00,129.875,129.9,129.84,129.865,118000000.0
2009-02-11 10:55:00,129.86,129.915,129.84,129.895,301800000.0
2009-02-11 10:56:00,129.905,129.975,129.9,129.92,255200000.0
2009-02-11 10:57:00,129.915,129.935,129.795,129.8,169200000.0
2009-02-11 10:58:00,129.8,129.83,129.76,129.785,179800000.0
2009-02-11 10:59:00,129.785,129.815,129.715,129.715,167600000.0
2009-02-11 11:00:00,129.715,129.83,129.69,129.7,273000000.0
2009-02-11 11:01:00,129.695,129.74,129.67,129.7,289000000.0
2009-02-11 11:02:00,129.695,129.725,129.655,129.655,197000000.0
2009-02-11 11:03:00,129.66,129.67,129.53,129.555,249800000.0
2009-02-11 11:04:00,129.56,129.6,129.535,129.585,269800000.0
2009-02-11 11:05:00,129.59,129.59,129.465,129.465,279800000.0
2009-02-11 11:06:00,129.48,129.58,129.455,129.575,359600000.0
2009-02-11 11:07:00,129.58,129.595,129.47,129.525,262000000.0
2009-02-11 11:08:00,129.535,129.58,129.53,129.555,212600000.0
2009-02-11 11:09:00,129.555,129.585,129.46,129.475,214200000.0
2009-02-11 11:10:00,129.5,129.63,129.49,129.58,306800000.0
2009-02-11 11:11:00,129.595,129.61,129.51,129.52,258400000.0
2009-02-11 11:12:00,129.505,129.535,129.47,129.535,184400000.0
2009-02-11 11:13:00,129.495,129.56,129.48,129.55,114400000.0
2009-02-11 11:14:00,129.55,129.585,129.515,129.545,260600000.0
2009-02-11 11:15:00,129.545,129.59,129.525,129.535,251200000.0
2009-02-11 11:16:00,129.53,129.575,129.505,129.53,313400000.0
2009-02-11 11:17:00,129.525,129.535,129.475,129.49,308600000.0
2009-02-11 11:18:00,129.485,129.525,129.485,129.525,231200000.0
2009-02-11 11:19:00,129.525,129.56,129.47,129.495,330600000.0
2009-02-11 11:20:00,129.495,129.6,129.49,129.59,222600000.0
2009-02-11 11:21:00,129.59,129.62,129.47,129.47,251800000.0
2009-02-11 11:22:00,129.47,129.48,129.455,129.48,152300000.0
2009-02-11 11:23:00,129.49,129.5,129.47,129.5,215000000.0
2009-02-11 11:24:00,129.505,129.535,129.485,129.505,189200000.0
2009-02-11 11:25:00,129.495,129.53,129.47,129.53,159800000.0
2009-02-11 11:26:00,129.505,129.525,129.495,129.5,143200000.0
2009-02-11 11:27:00,129.5,129.51,129.465,129.48,151600000.0
2009-02-11 11:28:00,129.48,129.53,129.47,129.48,202400000.0
2009-02-11 11:29:00,129.495,129.555,129.48,129.485,320400000.0
2009-02-11 11:30:00,129.515,129.925,129.515,129.925,379400000.0
2009-02-11 11:31:00,129.895,130.045,129.875,129.97,342000000.0
2009-02-11 11:32:00,129.96,130.115,129.885,130.115,359000000.0
2009-02-11 11:33:00,130.11,130.215,130.045,130.05,352200000.0
2009-02-11 11:34:00,130.045,130.055,129.925,129.985,290000000.0
2009-02-11 11:35:00,129.98,129.98,129.835,129.915,332000000.0
2009-02-11 11:36:00,129.915,130.1,129.91,130.075,338200000.0
2009-02-11 11:37:00,130.075,130.12,130.02,130.08,241600000.0
2009-02-11 11:38:00,130.08,130.18,130.04,130.145,334600000.0
2009-02-11 11:39:00,130.145,130.145,129.82,129.895,362600000.0
2009-02-11 11:40:00,129.885,129.945,129.885,129.915,284400000.0
2009-02-11 11:41:00,129.91,130.0,129.91,129.955,291800000.0
2009-02-11 11:42:00,129.955,130.085,129.95,130.055,306800000.0
2009-02-11 11:43:00,130.07,130.22,130.05,130.135,262000000.0
2009-02-11 11:44:00,130.14,130.2,130.07,130.185,376400000.0
2009-02-11 11:45:00,130.18,130.225,130.14,130.2,347800000.0
2009-02-11 11:46:00,130.215,130.27,130.115,130.235,361600000.0
2009-02-11 11:47:00,130.255,130.26,130.165,130.18,287200000.0
2009-02-11 11:48:00,130.18,130.225,130.16,130.21,243400000.0
2009-02-11 11:49:00,130.21,130.215,130.14,130.185,312000000.0
2009-02-11 11:50:00,130.185,130.215,130.165,130.21,207800000.0
2009-02-11 11:51:00,130.205,130.285,130.195,130.21,303400000.0
2009-02-11 11:52:00,130.205,130.265,130.195,130.24,195200000.0
2009-02-11 11:53:00,130.25,130.25,130.195,130.195,224200000.0
2009-02-11 11:54:00,130.195,130.2,130.125,130.14,245000000.0
2009-02-11 11:55:00,130.155,130.25,130.12,130.25,221000000.0
2009-02-11 11:56:00,130.26,130.28,130.175,130.18,246600000.0
2009-02-11 11:57:00,130.2,130.215,130.04,130.05,288200000.0
2009-02-11 11:58:00,130.06,130.16,130.06,130.135,220800000.0
2009-02-11 11:59:00,130.13,130.225,130.11,130.185,173800000.0
2009-02-11 12:00:00,130.19,130.2,130.08,130.18,285400000.0
2009-02-11 12:01:00,130.155,130.18,130.135,130.15,225200000.0
2009-02-11 12:02:00,130.13,130.195,130.11,130.18,262000000.0
2009-02-11 12:03:00,130.185,130.195,130.12,130.17,226600000.0
2009-02-11 12:04:00,130.16,130.17,130.1,130.105,215000000.0
2009-02-11 12:05:00,130.11,130.145,130.1,130.12,137000000.0
2009-02-11 12:06:00,130.11,130.15,130.11,130.13,92600000.0
2009-02-11 12:07:00,130.13,130.14,130.11,130.11,82000000.0
2009-02-11 12:08:00,130.11,130.115,130.03,130.105,262100000.0
2009-02-11 12:09:00,130.105,130.155,130.105,130.14,141200000.0
2009-02-11 12:10:00,130.14,130.15,130.085,130.09,156000000.0
2009-02-11 12:11:00,130.09,130.15,130.09,130.135,139600000.0
2009-02-11 12:12:00,130.135,130.315,130.135,130.285,214400000.0
2009-02-11 12:13:00,130.28,130.52,130.24,130.475,341000000.0
2009-02-11 12:14:00,130.465,130.575,130.43,130.575,272000000.0
2009-02-11 12:15:00,130.575,130.705,130.57,130.635,250400000.0
2009-02-11 12:16:00,130.635,130.655,130.54,130.6,321400000.0
2009-02-11 12:17:00,130.6,130.61,130.54,130.61,231000000.0
2009-02-11 12:18:00,130.615,130.73,130.61,130.69,334000000.0
2009-02-11 12:19:00,130.68,130.76,130.59,130.745,260400000.0
2009-02-11 12:20:00,130.76,130.835,130.755,130.815,309400000.0
2009-02-11 12:21:00,130.83,130.87,130.79,130.87,147000000.0
2009-02-11 12:22:00,130.855,130.985,130.825,130.97,203000000.0
2009-02-11 12:23:00,130.99,131.075,130.885,130.895,357400000.0
2009-02-11 12:24:00,130.895,130.925,130.745,130.745,265200000.0
2009-02-11 12:25:00,130.74,130.755,130.685,130.705,220200000.0
2009-02-11 12:26:00,130.7,130.78,130.64,130.78,283600000.0
2009-02-11 12:27:00,130.79,130.81,130.75,130.78,215400000.0
2009-02-11 12:28:00,130.79,130.79,130.64,130.67,316600000.0
2009-02-11 12:29:00,130.675,130.695,130.575,130.585,234000000.0
2009-02-11 12:30:00,130.575,130.62,130.53,130.56,316000000.0
2009-02-11 12:31:00,130.57,130.575,130.2,130.215,430600000.0
2009-02-11 12:32:00,130.215,130.31,130.07,130.3,447000000.0
2009-02-11 12:33:00,130.285,130.285,130.18,130.22,344800000.0
2009-02-11 12:34:00,130.225,130.225,130.06,130.145,338300000.0
2009-02-11 12:35:00,130.145,130.185,130.125,130.15,268400000.0
2009-02-11 12:36:00,130.16,130.23,130.11,130.12,361800000.0
2009-02-11 12:37:00,130.12,130.12,129.925,129.935,247000000.0
2009-02-11 12:38:00,129.925,129.925,129.7,129.785,377200000.0
2009-02-11 12:39:00,129.785,129.9,129.785,129.845,357000000.0
2009-02-11 12:40:00,129.845,129.875,129.715,129.73,424400000.0
2009-02-11 12:41:00,129.73,129.74,129.6,129.725,409200000.0
2009-02-11 12:42:00,129.72,129.735,129.665,129.685,274200000.0
2009-02-11 12:43:00,129.695,129.7,129.605,129.62,223800000.0
2009-02-11 12:44:00,129.625,129.64,129.425,129.46,375000000.0
2009-02-11 12:45:00,129.465,129.565,129.465,129.565,415600000.0
2009-02-11 12:46:00,129.57,129.615,129.475,129.505,387200000.0
2009-02-11 12:47:00,129.5,129.6,129.485,129.6,346600000.0
2009-02-11 12:48:00,129.595,129.645,129.35,129.425,273100000.0
2009-02-11 12:49:00,129.425,129.595,129.415,129.545,453000000.0
2009-02-11 12:50:00,129.545,129.565,129.415,129.55,258000000.0
2009-02-11 12:51:00,129.54,129.58,129.45,129.465,306400000.0
2009-02-11 12:52:00,129.5,129.505,129.385,129.435,307600000.0
2009-02-11 12:53:00,129.43,129.45,129.335,129.365,300800000.0
2009-02-11 12:54:00,129.365,129.365,129.11,129.125,427400000.0
2009-02-11 12:55:00,129.125,129.125,128.98,129.055,376800000.0
2009-02-11 12:56:00,129.055,129.095,128.87,128.915,277600000.0
2009-02-11 12:57:00,128.915,129.14,128.915,129.11,215200000.0
2009-02-11 12:58:00,129.115,129.135,128.94,128.97,211400000.0
2009-02-11 12:59:00,128.975,128.98,128.86,128.865,219400000.0
2009-02-11 13:00:00,128.89,129.005,128.87,128.91,139800000.0
2009-02-11 13:01:00,128.9,129.02,128.895,128.97,178800000.0
2009-02-11 13:02:00,128.97,129.22,128.97,129.22,186000000.0
2009-02-11 13:03:00,129.215,129.4,129.215,129.28,170200000.0
2009-02-11 13:04:00,129.28,129.28,129.17,129.235,140800000.0
2009-02-11 13:05:00,129.235,129.235,129.2,129.225,73000000.0
2009-02-11 13:06:00,129.23,129.25,129.175,129.185,150400000.0
2009-02-11 13:07:00,129.185,129.215,129.115,129.115,125200000.0
2009-02-11 13:08:00,129.115,129.2,129.015,129.18,162800000.0
2009-02-11 13:09:00,129.17,129.275,129.14,129.23,131200000.0
2009-02-11 13:10:00,129.23,129.23,129.18,129.19,71200000.0
2009-02-11 13:11:00,129.19,129.2,129.165,129.17,57000000.0
2009-02-11 13:12:00,129.17,129.205,129.125,129.205,99000000.0
2009-02-11 13:13:00,129.22,129.355,129.185,129.325,120200000.0
2009-02-11 13:14:00,129.29,129.335,129.275,129.275,154600000.0
2009-02-11 13:15:00,129.245,129.25,129.185,129.195,158200000.0
2009-02-11 13:16:00,129.2,129.3,129.2,129.245,85200000.0
2009-02-11 13:17:00,129.25,129.27,129.215,129.215,189600000.0
2009-02-11 13:18:00,129.22,129.31,129.195,129.305,115800000.0
2009-02-11 13:19:00,129.305,129.4,129.305,129.37,92600000.0
2009-02-11 13:20:00,129.355,129.37,129.29,129.3,100000000.0
2009-02-11 13:21:00,129.285,129.345,129.26,129.27,118000000.0
2009-02-11 13:22:00,129.28,129.305,129.25,129.26,88200000.0
2009-02-11 13:23:00,129.255,129.305,129.25,129.305,84400000.0
2009-02-11 13:24:00,129.315,129.39,129.315,129.365,87800000.0
2009-02-11 13:25:00,129.36,129.37,129.23,129.235,116800000.0
2009-02-11 13:26:00,129.245,129.33,129.24,129.31,119800000.0
2009-02-11 13:27:00,129.31,129.35,129.29,129.335,69000000.0
2009-02-11 13:28:00,129.335,129.355,129.32,129.32,57800000.0
2009-02-11 13:29:00,129.32,129.365,129.32,129.365,89000000.0
2009-02-11 13:30:00,129.37,129.51,129.33,129.48,148200000.0
2009-02-11 13:31:00,129.485,129.51,129.44,129.445,137400000.0
2009-02-11 13:32:00,129.455,129.675,129.44,129.675,154880000.0
2009-02-11 13:33:00,129.67,129.91,129.66,129.825,229600000.0
2009-02-11 13:34:00,129.825,129.835,129.67,129.69,257400000.0
2009-02-11 13:35:00,129.705,129.755,129.595,129.72,188200000.0
2009-02-11 13:36:00,129.72,129.73,129.535,129.59,128800000.0
2009-02-11 13:37:00,129.59,129.6,129.54,129.575,98200000.0
2009-02-11 13:38:00,129.575,129.595,129.57,129.58,115400000.0
2009-02-11 13:39:00,129.585,129.59,129.485,129.485,85800000.0
2009-02-11 13:40:00,129.495,129.73,129.495,129.68,178400000.0
2009-02-11 13:41:00,129.665,129.71,129.65,129.705,94600000.0
2009-02-11 13:42:00,129.695,129.695,129.615,129.625,100800000.0
2009-02-11 13:43:00,129.62,129.65,129.595,129.64,97000000.0
2009-02-11 13:44:00,129.635,129.65,129.535,129.565,107200000.0
2009-02-11 13:45:00,129.56,129.57,129.5,129.52,103000000.0
2009-02-11 13:46:00,129.53,129.6,129.51,129.57,81400000.0
2009-02-11 13:47:00,129.575,129.62,129.565,129.61,75000000.0
2009-02-11 13:48:00,129.6,129.635,129.54,129.58,42600000.0
2009-02-11 13:49:00,129.565,129.605,129.55,129.605,130200000.0
2009-02-11 13:50:00,129.615,129.62,129.585,129.6,46200000.0
2009-02-11 13:51:00,129.595,129.595,129.48,129.48,105000000.0
2009-02-11 13:52:00,129.49,129.555,129.455,129.515,85800000.0
2009-02-11 13:53:00,129.515,129.515,129.455,129.505,84200000.0
2009-02-11 13:54:00,129.5,129.5,129.49,129.5,26000000.0
2009-02-11 13:55:00,129.495,129.495,129.33,129.33,137400000.0
2009-02-11 13:56:00,129.335,129.345,129.325,129.325,84400000.0
2009-02-11 13:57:00,129.325,129.325,129.265,129.285,81600000.0
2009-02-11 13:58:00,129.27,129.28,129.08,129.125,193000000.0
2009-02-11 13:59:00,129.135,129.185,129.105,129.105,399600000.0
2009-02-11 14:00:00,129.115,129.155,129.03,129.155,351800000.0
2009-02-11 14:01:00,129.145,129.155,129.08,129.105,246600000.0
2009-02-11 14:02:00,129.105,129.135,129.045,129.08,154600000.0
2009-02-11 14:03:00,129.08,129.27,129.08,129.255,239600000.0
2009-02-11 14:04:00,129.25,129.27,129.15,129.175,175200000.0
2009-02-11 14:05:00,129.175,129.325,129.17,129.295,213800000.0
2009-02-11 14:06:00,129.295,129.295,129.19,129.255,208200000.0
2009-02-11 14:07:00,129.26,129.27,129.2,129.21,164200000.0
2009-02-11 14:08:00,129.21,129.235,129.15,129.175,204800000.0
2009-02-11 14:09:00,129.185,129.235,129.15,129.185,312200000.0
2009-02-11 14:10:00,129.2,129.23,129.18,129.185,135000000.0
2009-02-11 14:11:00,129.18,129.215,129.165,129.17,114000000.0
2009-02-11 14:12:00,129.155,129.255,129.145,129.25,261200000.0
2009-02-11 14:13:00,129.275,129.285,129.21,129.235,223800000.0
2009-02-11 14:14:00,129.23,129.265,129.215,129.23,135400000.0
2009-02-11 14:15:00,129.235,129.265,129.185,129.235,239600000.0
2009-02-11 14:16:00,129.215,129.25,129.195,129.23,68800000.0
2009-02-11 14:17:00,129.22,129.325,129.22,129.3,168800000.0
2009-02-11 14:18:00,129.295,129.4,129.285,129.4,246800000.0
2009-02-11 14:19:00,129.385,129.44,129.335,129.345,255800000.0
2009-02-11 14:20:00,129.345,129.345,129.235,129.28,147800000.0
2009-02-11 14:21:00,129.285,129.3,129.195,129.245,172000000.0
2009-02-11 14:22:00,129.245,129.325,129.225,129.325,165600000.0
2009-02-11 14:23:00,129.325,129.34,129.19,129.21,166600000.0
2009-02-11 14:24:00,129.215,129.285,129.205,129.28,115000000.0
2009-02-11 14:25:00,129.27,129.31,129.205,129.21,87000000.0
2009-02-11 14:26:00,129.21,129.235,129.2,129.225,79400000.0
2009-02-11 14:27:00,129.22,129.325,129.2,129.215,120200000.0
2009-02-11 14:28:00,129.215,129.265,129.195,129.25,145000000.0
2009-02-11 14:29:00,129.25,129.38,129.245,129.33,172600000.0
2009-02-11 14:30:00,129.32,129.43,129.295,129.415,164200000.0
2009-02-11 14:31:00,129.415,129.495,129.365,129.38,142600000.0
2009-02-11 14:32:00,129.375,129.435,129.345,129.355,162200000.0
2009-02-11 14:33:00,129.355,129.41,129.295,129.31,116000000.0
2009-02-11 14:34:00,129.31,129.395,129.3,129.34,132800000.0
2009-02-11 14:35:00,129.34,129.405,129.34,129.38,89600000.0
2009-02-11 14:36:00,129.375,129.39,129.345,129.36,94400000.0
2009-02-11 14:37:00,129.36,129.4,129.335,129.4,72000000.0
2009-02-11 14:38:00,129.4,129.415,129.37,129.38,49600000.0
2009-02-11 14:39:00,129.35,129.415,129.325,129.415,84000000.0
2009-02-11 14:40:00,129.415,129.445,129.415,129.43,34800000.0
2009-02-11 14:41:00,129.425,129.44,129.37,129.39,53600000.0
2009-02-11 14:42:00,129.39,129.4,129.325,129.35,101600000.0
2009-02-11 14:43:00,129.355,129.405,129.345,129.38,74800000.0
2009-02-11 14:44:00,129.38,129.4,129.365,129.38,47600000.0
2009-02-11 14:45:00,129.37,129.435,129.355,129.435,41000000.0
2009-02-11 14:46:00,129.435,129.465,129.42,129.42,66000000.0
2009-02-11 14:47:00,129.43,129.515,129.41,129.515,54800000.0
2009-02-11 14:48:00,129.525,129.605,129.49,129.51,124600000.0
2009-02-11 14:49:00,129.51,129.535,129.505,129.525,58600000.0
2009-02-11 14:50:00,129.525,129.55,129.515,129.53,65600000.0
2009-02-11 14:51:00,129.54,129.555,129.47,129.555,188400000.0
2009-02-11 14:52:00,129.555,129.575,129.48,129.54,184200000.0
2009-02-11 14:53:00,129.54,129.59,129.51,129.51,159400000.0
2009-02-11 14:54:00,129.515,129.575,129.5,129.555,112800000.0
2009-02-11 14:55:00,129.555,129.62,129.52,129.535,88000000.0
2009-02-11 14:56:00,129.535,129.6,129.495,129.52,126000000.0
2009-02-11 14:57:00,129.515,129.62,129.505,129.59,68600000.0
2009-02-11 14:58:00,129.6,129.6,129.36,129.36,309300000.0
2009-02-11 14:59:00,129.365,129.37,129.235,129.265,248800000.0
2009-02-11 15:00:00,129.265,129.325,129.22,129.305,217200000.0
2009-02-11 15:01:00,129.295,129.45,129.295,129.445,91200000.0
2009-02-11 15:02:00,129.44,129.48,129.295,129.295,224200000.0
2009-02-11 15:03:00,129.305,129.325,129.245,129.305,136700000.0
2009-02-11 15:04:00,129.31,129.43,129.31,129.425,169000000.0
2009-02-11 15:05:00,129.43,129.45,129.405,129.415,183800000.0
2009-02-11 15:06:00,129.415,129.435,129.38,129.4,99600000.0
2009-02-11 15:07:00,129.395,129.54,129.395,129.51,131800000.0
2009-02-11 15:08:00,129.515,129.53,129.345,129.415,199400000.0
2009-02-11 15:09:00,129.42,129.47,129.415,129.44,92600000.0
2009-02-11 15:10:00,129.435,129.49,129.43,129.46,124600000.0
2009-02-11 15:11:00,129.455,129.5,129.44,129.485,158800000.0
2009-02-11 15:12:00,129.48,129.535,129.475,129.51,93400000.0
2009-02-11 15:13:00,129.5,129.61,129.5,129.61,125400000.0
2009-02-11 15:14:00,129.605,129.63,129.425,129.425,111800000.0
2009-02-11 15:15:00,129.435,129.56,129.435,129.495,137400000.0
2009-02-11 15:16:00,129.5,129.595,129.5,129.54,140800000.0
2009-02-11 15:17:00,129.545,129.655,129.51,129.655,182400000.0
2009-02-11 15:18:00,129.665,129.755,129.655,129.68,108600000.0
2009-02-11 15:19:00,129.68,129.69,129.64,129.675,102400000.0
2009-02-11 15:20:00,129.69,129.95,129.69,129.92,151800000.0
2009-02-11 15:21:00,129.925,129.96,129.835,129.88,169200000.0
2009-02-11 15:22:00,129.88,129.905,129.82,129.82,85200000.0
2009-02-11 15:23:00,129.83,129.945,129.825,129.92,106000000.0
2009-02-11 15:24:00,129.915,129.935,129.88,129.895,138400000.0
2009-02-11 15:25:00,129.895,129.925,129.875,129.895,69000000.0
2009-02-11 15:26:00,129.895,129.915,129.86,129.88,107400000.0
2009-02-11 15:27:00,129.865,129.91,129.85,129.875,83600000.0
2009-02-11 15:28:00,129.875,129.91,129.83,129.895,134600000.0
2009-02-11 15:29:00,129.9,129.92,129.84,129.87,258400000.0
2009-02-11 15:30:00,129.85,129.86,129.795,129.805,168200000.0
2009-02-11 15:31:00,129.8,129.81,129.745,129.77,86800000.0
2009-02-11 15:32:00,129.765,129.9,129.755,129.86,165600000.0
2009-02-11 15:33:00,129.86,129.87,129.78,129.78,104600000.0
2009-02-11 15:34:00,129.78,129.795,129.73,129.745,118800000.0
2009-02-11 15:35:00,129.745,129.82,129.73,129.765,84400000.0
2009-02-11 15:36:00,129.755,129.9,129.755,129.88,107200000.0
2009-02-11 15:37:00,129.88,129.985,129.855,129.895,166800000.0
2009-02-11 15:38:00,129.9,130.04,129.895,129.935,161400000.0
2009-02-11 15:39:00,129.94,129.955,129.85,129.895,122800000.0
2009-02-11 15:40:00,129.9,130.05,129.88,130.01,79400000.0
2009-02-11 15:41:00,130.0,130.04,129.95,130.015,71200000.0
2009-02-11 15:42:00,130.0,130.18,129.97,130.005,137100000.0
2009-02-11 15:43:00,130.005,130.03,129.93,129.94,163600000.0
2009-02-11 15:44:00,129.93,129.985,129.93,129.975,69400000.0
2009-02-11 15:45:00,129.985,129.99,129.925,129.965,77600000.0
2009-02-11 15:46:00,129.975,130.005,129.915,129.92,77400000.0
2009-02-11 15:47:00,129.915,130.005,129.905,129.995,68600000.0
2009-02-11 15:48:00,129.985,130.07,129.985,130.065,51400000.0
2009-02-11 15:49:00,130.065,130.13,129.985,130.115,110600000.0
2009-02-11 15:50:00,130.12,130.17,130.01,130.1,184200000.0
2009-02-11 15:51:00,130.095,130.165,130.085,130.15,115600000.0
2009-02-11 15:52:00,130.15,130.15,130.085,130.105,90100000.0
2009-02-11 15:53:00,130.1,130.165,130.09,130.14,94900000.0
2009-02-11 15:54:00,130.14,130.18,130.095,130.15,97000000.0
2009-02-11 15:55:00,130.16,130.255,130.14,130.155,118800000.0
2009-02-11 15:56:00,130.145,130.16,130.1,130.13,137400000.0
2009-02-11 15:57:00,130.13,130.135,130.055,130.105,139200000.0
2009-02-11 15:58:00,130.105,130.14,130.085,130.13,115800000.0
2009-02-11 15:59:00,130.125,130.175,130.1,130.135,112800000.0
2009-02-11 16:00:00,130.13,130.135,130.035,130.035,81300000.0
2009-02-11 16:01:00,130.03,130.185,130.03,130.135,94000000.0
2009-02-11 16:02:00,130.135,130.225,130.08,130.175,161400000.0
2009-02-11 16:03:00,130.17,130.185,130.14,130.18,58000000.0
2009-02-11 16:04:00,130.18,130.23,130.115,130.165,97400000.0
2009-02-11 16:05:00,130.17,130.2,130.1,130.145,93600000.0
2009-02-11 16:06:00,130.14,130.14,130.075,130.1,79000000.0
2009-02-11 16:07:00,130.125,130.135,130.08,130.085,59200000.0
2009-02-11 16:08:00,130.085,130.125,130.085,130.09,74400000.0
2009-02-11 16:09:00,130.105,130.155,130.08,130.13,63000000.0
2009-02-11 16:10:00,130.13,130.13,130.02,130.035,55200000.0
2009-02-11 16:11:00,130.03,130.085,129.895,129.96,133100000.0
2009-02-11 16:12:00,129.97,130.01,129.905,129.915,89000000.0
2009-02-11 16:13:00,129.92,129.95,129.845,129.935,102000000.0
2009-02-11 16:14:00,129.935,129.975,129.915,129.925,74400000.0
2009-02-11 16:15:00,129.94,129.94,129.79,129.805,94000000.0
2009-02-11 16:16:00,129.81,129.87,129.79,129.82,117000000.0
2009-02-11 16:17:00,129.81,129.89,129.81,129.835,70000000.0
2009-02-11 16:18:00,129.825,129.845,129.76,129.805,66000000.0
2009-02-11 16:19:00,129.795,129.905,129.76,129.905,95000000.0
2009-02-11 16:20:00,129.91,129.98,129.85,129.955,99600000.0
2009-02-11 16:21:00,129.955,129.99,129.91,129.985,114200000.0
2009-02-11 16:22:00,129.985,130.055,129.955,130.035,110600000.0
2009-02-11 16:23:00,130.01,130.065,129.99,130.04,76400000.0
2009-02-11 16:24:00,130.035,130.055,130.0,130.055,54200000.0
2009-02-11 16:25:00,130.045,130.16,130.04,130.145,88800000.0
2009-02-11 16:26:00,130.135,130.14,129.99,130.05,112200000.0
2009-02-11 16:27:00,130.045,130.055,129.98,129.985,94000000.0
2009-02-11 16:28:00,129.985,129.995,129.92,129.93,98000000.0
2009-02-11 16:29:00,129.95,129.955,129.865,129.875,82600000.0
2009-02-11 16:30:00,129.885,130.105,129.885,129.97,154400000.0
2009-02-11 16:31:00,129.965,130.075,129.93,129.945,144600000.0
2009-02-11 16:32:00,129.945,130.03,129.88,130.015,152800000.0
2009-02-11 16:33:00,130.01,130.015,129.905,129.96,89600000.0
2009-02-11 16:34:00,129.955,129.98,129.91,129.91,78000000.0
2009-02-11 16:35:00,129.905,129.995,129.865,129.965,106600000.0
2009-02-11 16:36:00,129.965,130.25,129.91,130.195,146200000.0
2009-02-11 16:37:00,130.21,130.28,130.145,130.195,232200000.0
2009-02-11 16:38:00,130.185,130.225,130.1,130.125,173600000.0
2009-02-11 16:39:00,130.115,130.265,130.105,130.195,174000000.0
2009-02-11 16:40:00,130.195,130.26,130.135,130.155,262000000.0
2009-02-11 16:41:00,130.15,130.18,130.06,130.125,183400000.0
2009-02-11 16:42:00,130.135,130.135,129.965,130.015,278600000.0
2009-02-11 16:43:00,130.015,130.07,129.985,130.065,114400000.0
2009-02-11 16:44:00,130.065,130.125,130.01,130.01,106400000.0
2009-02-11 16:45:00,130.02,130.11,130.02,130.065,79400000.0
2009-02-11 16:46:00,130.035,130.105,130.035,130.085,71600000.0
2009-02-11 16:47:00,130.095,130.14,130.05,130.115,125000000.0
2009-02-11 16:48:00,130.11,130.195,130.1,130.185,86400000.0
2009-02-11 16:49:00,130.185,130.235,130.085,130.09,128200000.0
2009-02-11 16:50:00,130.1,130.265,130.08,130.23,118200000.0
2009-02-11 16:51:00,130.225,130.245,130.07,130.16,155600000.0
2009-02-11 16:52:00,130.125,130.135,130.055,130.11,191000000.0
2009-02-11 16:53:00,130.11,130.155,130.075,130.13,151400000.0
2009-02-11 16:54:00,130.13,130.17,130.025,130.115,156800000.0
2009-02-11 16:55:00,130.115,130.15,130.065,130.11,160000000.0
2009-02-11 16:56:00,130.12,130.135,129.985,129.99,206600000.0
2009-02-11 16:57:00,129.99,130.095,129.9,129.955,192200000.0
2009-02-11 16:58:00,129.945,129.96,129.885,129.935,109800000.0
2009-02-11 16:59:00,129.93,129.97,129.86,129.865,290400000.0
2009-02-11 17:00:00,129.86,129.91,129.78,129.91,417200000.0
2009-02-11 17:01:00,129.915,130.14,129.895,130.055,351400000.0
2009-02-11 17:02:00,130.055,130.055,129.87,129.915,118200000.0
2009-02-11 17:03:00,129.915,130.065,129.905,129.99,179000000.0
2009-02-11 17:04:00,129.99,130.055,129.95,130.05,172400000.0
2009-02-11 17:05:00,130.05,130.05,129.865,129.95,201000000.0
2009-02-11 17:06:00,129.945,129.945,129.84,129.9,191400000.0
2009-02-11 17:07:00,129.9,129.95,129.79,129.885,230900000.0
2009-02-11 17:08:00,129.865,129.915,129.8,129.805,99000000.0
2009-02-11 17:09:00,129.805,129.925,129.75,129.835,199400000.0
2009-02-11 17:10:00,129.835,129.89,129.68,129.68,162400000.0
2009-02-11 17:11:00,129.68,129.71,129.62,129.63,127100000.0
2009-02-11 17:12:00,129.625,129.685,129.59,129.625,160400000.0
2009-02-11 17:13:00,129.625,129.675,129.595,129.6,102400000.0
2009-02-11 17:14:00,129.605,129.685,129.605,129.67,109200000.0
2009-02-11 17:15:00,129.68,129.68,129.525,129.545,110800000.0
2009-02-11 17:16:00,129.535,129.655,129.525,129.615,110200000.0
2009-02-11 17:17:00,129.61,129.65,129.545,129.595,143600000.0
2009-02-11 17:18:00,129.595,129.67,129.55,129.58,154600000.0
2009-02-11 17:19:00,129.59,129.615,129.48,129.5,202800000.0
2009-02-11 17:20:00,129.495,129.57,129.485,129.51,337800000.0
2009-02-11 17:21:00,129.515,129.6,129.495,129.555,340200000.0
2009-02-11 17:22:00,129.55,129.605,129.545,129.585,338000000.0
2009-02-11 17:23:00,129.575,129.615,129.525,129.525,335800000.0
2009-02-11 17:24:00,129.535,129.715,129.515,129.715,323800000.0
2009-02-11 17:25:00,129.725,129.735,129.575,129.585,483800000.0
2009-02-11 17:26:00,129.59,129.625,129.55,129.605,374800000.0
2009-02-11 17:27:00,129.605,129.605,129.535,129.585,378400000.0
2009-02-11 17:28:00,129.575,129.575,129.335,129.495,439000000.0
2009-02-11 17:29:00,129.495,129.505,129.4,129.43,321000000.0
2009-02-11 17:30:00,129.435,129.45,129.385,129.425,140200000.0
2009-02-11 17:31:00,129.43,129.44,129.285,129.285,113800000.0
2009-02-11 17:32:00,129.315,129.415,129.255,129.39,139600000.0
2009-02-11 17:33:00,129.38,129.45,129.315,129.45,110800000.0
2009-02-11 17:34:00,129.455,129.73,129.45,129.725,100400000.0
2009-02-11 17:35:00,129.73,129.745,129.62,129.62,124600000.0
2009-02-11 17:36:00,129.62,129.675,129.6,129.67,81000000.0
2009-02-11 17:37:00,129.67,129.775,129.655,129.71,82400000.0
2009-02-11 17:38:00,129.715,129.745,129.655,129.715,155000000.0
2009-02-11 17:39:00,129.705,129.73,129.66,129.68,255000000.0
2009-02-11 17:40:00,129.675,129.675,129.51,129.545,170400000.0
2009-02-11 17:41:00,129.55,129.62,129.445,129.515,180400000.0
2009-02-11 17:42:00,129.52,129.565,129.46,129.485,167400000.0
2009-02-11 17:43:00,129.485,129.7,129.485,129.68,124400000.0
2009-02-11 17:44:00,129.68,129.78,129.675,129.755,122200000.0
2009-02-11 17:45:00,129.755,129.79,129.685,129.735,154400000.0
2009-02-11 17:46:00,129.735,129.815,129.725,129.765,236600000.0
2009-02-11 17:47:00,129.76,129.775,129.72,129.73,97200000.0
2009-02-11 17:48:00,129.73,129.77,129.705,129.74,188600000.0
2009-02-11 17:49:00,129.745,129.92,129.725,129.845,208100000.0
2009-02-11 17:50:00,129.845,130.01,129.84,129.94,182200000.0
2009-02-11 17:51:00,129.94,129.99,129.9,129.985,125000000.0
2009-02-11 17:52:00,130.0,130.0,129.875,129.915,114600000.0
2009-02-11 17:53:00,129.925,129.93,129.865,129.905,127000000.0
2009-02-11 17:54:00,129.915,129.94,129.87,129.875,83400000.0
2009-02-11 17:55:00,129.89,129.89,129.72,129.85,185600000.0
2009-02-11 17:56:00,129.85,129.855,129.74,129.755,49400000.0
2009-02-11 17:57:00,129.76,129.895,129.76,129.84,158800000.0
2009-02-11 17:58:00,129.84,129.85,129.795,129.825,298400000.0
2009-02-11 17:59:00,129.84,129.86,129.55,129.55,223600000.0
2009-02-11 18:00:00,129.555,129.64,129.515,129.515,234000000.0
2009-02-11 18:01:00,129.51,129.575,129.405,129.44,223400000.0
2009-02-11 18:02:00,129.45,129.54,129.395,129.42,181000000.0
2009-02-11 18:03:00,129.425,129.575,129.42,129.54,169800000.0
2009-02-11 18:04:00,129.535,129.595,129.495,129.575,145600000.0
2009-02-11 18:05:00,129.575,129.615,129.575,129.585,86400000.0
2009-02-11 18:06:00,129.58,129.61,129.45,129.45,87600000.0
2009-02-11 18:07:00,129.445,129.53,129.4,129.515,90000000.0
2009-02-11 18:08:00,129.51,129.57,129.46,129.47,81000000.0
2009-02-11 18:09:00,129.48,129.535,129.47,129.535,61400000.0
2009-02-11 18:10:00,129.535,129.55,129.475,129.52,42800000.0
2009-02-11 18:11:00,129.52,129.54,129.455,129.495,96600000.0
2009-02-11 18:12:00,129.495,129.64,129.495,129.605,154000000.0
2009-02-11 18:13:00,129.605,129.745,129.605,129.64,116000000.0
2009-02-11 18:14:00,129.645,129.85,129.63,129.84,159400000.0
2009-02-11 18:15:00,129.84,129.885,129.79,129.82,154400000.0
2009-02-11 18:16:00,129.82,129.855,129.74,129.77,128200000.0
2009-02-11 18:17:00,129.785,129.915,129.745,129.865,97400000.0
2009-02-11 18:18:00,129.87,129.915,129.805,129.915,109800000.0
2009-02-11 18:19:00,129.915,129.915,129.79,129.835,109000000.0
2009-02-11 18:20:00,129.865,129.93,129.785,129.785,135000000.0
2009-02-11 18:21:00,129.76,129.805,129.665,129.665,146800000.0
2009-02-11 18:22:00,129.685,129.835,129.685,129.835,115800000.0
2009-02-11 18:23:00,129.825,129.895,129.745,129.785,151200000.0
2009-02-11 18:24:00,129.785,129.835,129.705,129.715,161200000.0
2009-02-11 18:25:00,129.705,129.735,129.655,129.68,110200000.0
2009-02-11 18:26:00,129.68,129.68,129.63,129.665,79800000.0
2009-02-11 18:27:00,129.66,129.675,129.615,129.65,146400000.0
2009-02-11 18:28:00,129.645,129.695,129.63,129.695,92000000.0
2009-02-11 18:29:00,129.69,129.825,129.665,129.785,91600000.0
2009-02-11 18:30:00,129.775,129.96,129.735,129.955,100000000.0
2009-02-11 18:31:00,129.955,130.03,129.955,129.98,113600000.0
2009-02-11 18:32:00,129.975,130.06,129.92,129.95,155600000.0
2009-02-11 18:33:00,129.955,129.985,129.84,129.985,104400000.0
2009-02-11 18:34:00,129.98,129.985,129.805,129.835,90600000.0
2009-02-11 18:35:00,129.84,129.85,129.795,129.84,132200000.0
2009-02-11 18:36:00,129.835,129.865,129.795,129.795,187800000.0
2009-02-11 18:37:00,129.785,129.835,129.735,129.815,132400000.0
2009-02-11 18:38:00,129.805,129.82,129.75,129.755,84800000.0
2009-02-11 18:39:00,129.755,129.83,129.715,129.715,73200000.0
2009-02-11 18:40:00,129.715,129.73,129.63,129.64,116000000.0
2009-02-11 18:41:00,129.64,129.725,129.615,129.65,121000000.0
2009-02-11 18:42:00,129.66,129.695,129.64,129.64,100600000.0
2009-02-11 18:43:00,129.605,129.695,129.6,129.695,96600000.0
2009-02-11 18:44:00,129.68,129.73,129.675,129.7,51600000.0
2009-02-11 18:45:00,129.705,129.75,129.705,129.74,114400000.0
2009-02-11 18:46:00,129.73,129.78,129.71,129.76,97600000.0
2009-02-11 18:47:00,129.76,129.805,129.76,129.785,91000000.0
2009-02-11 18:48:00,129.785,129.86,129.75,129.845,96400000.0
2009-02-11 18:49:00,129.835,129.905,129.825,129.88,156800000.0
2009-02-11 18:50:00,129.865,129.98,129.865,129.98,73200000.0
2009-02-11 18:51:00,129.975,130.0,129.935,129.995,143600000.0
2009-02-11 18:52:00,130.01,130.11,129.935,130.03,160200000.0
2009-02-11 18:53:00,130.055,130.135,130.05,130.095,210800000.0
2009-02-11 18:54:00,130.095,130.32,130.095,130.305,469600000.0
2009-02-11 18:55:00,130.305,130.325,130.225,130.305,467400000.0
2009-02-11 18:56:00,130.305,130.395,130.25,130.25,109200000.0
2009-02-11 18:57:00,130.255,130.285,130.225,130.245,133800000.0
2009-02-11 18:58:00,130.24,130.26,130.13,130.17,93200000.0
2009-02-11 18:59:00,130.18,130.27,130.1,130.225,125800000.0
2009-02-11 19:00:00,130.23,130.265,130.18,130.265,65400000.0
2009-02-11 19:01:00,130.275,130.29,130.165,130.165,144600000.0
2009-02-11 19:02:00,130.175,130.2,130.125,130.16,186000000.0
2009-02-11 19:03:00,130.16,130.23,130.16,130.175,68600000.0
2009-02-11 19:04:00,130.17,130.27,130.145,130.24,124200000.0
2009-02-11 19:05:00,130.24,130.25,130.15,130.18,103000000.0
2009-02-11 19:06:00,130.175,130.23,130.15,130.23,103200000.0
2009-02-11 19:07:00,130.245,130.27,130.165,130.18,70800000.0
2009-02-11 19:08:00,130.185,130.225,130.155,130.175,69600000.0
2009-02-11 19:09:00,130.16,130.25,130.16,130.24,109600000.0
2009-02-11 19:10:00,130.245,130.415,130.23,130.355,135200000.0
2009-02-11 19:11:00,130.355,130.45,130.355,130.42,215200000.0
2009-02-11 19:12:00,130.425,130.465,130.415,130.435,99000000.0
2009-02-11 19:13:00,130.425,130.445,130.265,130.28,218800000.0
2009-02-11 19:14:00,130.265,130.28,130.075,130.075,133600000.0
2009-02-11 19:15:00,130.08,130.155,130.075,130.15,80400000.0
2009-02-11 19:16:00,130.145,130.17,130.065,130.075,79400000.0
2009-02-11 19:17:00,130.085,130.13,130.055,130.13,65800000.0
2009-02-11 19:18:00,130.115,130.125,130.065,130.07,98600000.0
2009-02-11 19:19:00,130.065,130.17,130.065,130.165,63800000.0
2009-02-11 19:20:00,130.155,130.155,130.1,130.115,40000000.0
2009-02-11 19:21:00,130.115,130.19,130.115,130.19,26800000.0
2009-02-11 19:22:00,130.195,130.195,130.155,130.17,69800000.0
2009-02-11 19:23:00,130.17,130.18,130.065,130.08,59000000.0
2009-02-11 19:24:00,130.085,130.085,130.06,130.075,100000000.0
2009-02-11 19:25:00,130.075,130.09,130.06,130.075,76000000.0
2009-02-11 19:26:00,130.075,130.095,130.055,130.06,109400000.0
2009-02-11 19:27:00,130.055,130.09,130.055,130.085,24400000.0
2009-02-11 19:28:00,130.09,130.095,130.065,130.07,23000000.0
2009-02-11 19:29:00,130.085,130.125,130.065,130.115,43600000.0
2009-02-11 19:30:00,130.115,130.115,129.99,130.01,82600000.0
2009-02-11 19:31:00,130.0,130.04,129.99,130.025,57200000.0
2009-02-11 19:32:00,130.04,130.05,129.94,129.955,104000000.0
2009-02-11 19:33:00,129.96,129.96,129.89,129.92,43800000.0
2009-02-11 19:34:00,129.915,129.935,129.89,129.915,61600000.0
2009-02-11 19:35:00,129.92,129.935,129.845,129.855,89400000.0
2009-02-11 19:36:00,129.855,129.87,129.855,129.87,6000000.0
2009-02-11 19:37:00,129.87,129.93,129.87,129.925,29600000.0
2009-02-11 19:38:00,129.915,129.925,129.9,129.915,22200000.0
2009-02-11 19:39:00,129.905,130.03,129.905,130.03,36600000.0
2009-02-11 19:40:00,130.035,130.05,130.02,130.045,65800000.0
2009-02-11 19:41:00,130.045,130.15,130.045,130.15,91700000.0
2009-02-11 19:42:00,130.165,130.18,130.09,130.095,74200000.0
2009-02-11 19:43:00,130.12,130.17,130.115,130.155,62600000.0
2009-02-11 19:44:00,130.165,130.195,130.15,130.18,26000000.0
2009-02-11 19:45:00,130.19,130.19,130.09,130.095,47000000.0
2009-02-11 19:46:00,130.09,130.165,130.08,130.155,35200000.0
2009-02-11 19:47:00,130.165,130.165,130.12,130.145,34200000.0
2009-02-11 19:48:00,130.145,130.145,130.12,130.12,8000000.0
2009-02-11 19:49:00,130.13,130.155,130.105,130.12,33600000.0
2009-02-11 19:50:00,130.125,130.125,130.085,130.09,24800000.0
2009-02-11 19:51:00,130.055,130.075,130.01,130.05,71400000.0
2009-02-11 19:52:00,130.04,130.04,129.9,129.9,64200000.0
2009-02-11 19:53:00,129.905,129.945,129.9,129.94,21200000.0
2009-02-11 19:54:00,129.94,129.94,129.88,129.89,67800000.0
2009-02-11 19:55:00,129.885,129.885,129.735,129.735,71800000.0
2009-02-11 19:56:00,129.725,129.76,129.665,129.735,107600000.0
2009-02-11 19:57:00,129.735,129.75,129.7,129.725,80200000.0
2009-02-11 19:58:00,129.725,129.74,129.675,129.69,148800000.0
2009-02-11 19:59:00,129.69,129.77,129.68,129.76,29400000.0
2009-02-11 20:00:00,129.77,129.865,129.765,129.84,66600000.0
2009-02-11 20:01:00,129.815,129.87,129.815,129.87,37200000.0
2009-02-11 20:02:00,129.86,129.86,129.83,129.835,11800000.0
2009-02-11 20:03:00,129.83,129.83,129.77,129.815,38000000.0
2009-02-11 20:04:00,129.83,130.01,129.83,129.96,117800000.0
2009-02-11 20:05:00,129.97,129.975,129.875,129.91,137200000.0
2009-02-11 20:06:00,129.92,129.96,129.825,129.94,64000000.0
2009-02-11 20:07:00,129.955,129.96,129.785,129.785,74800000.0
2009-02-11 20:08:00,129.765,129.805,129.625,129.68,126000000.0
2009-02-11 20:09:00,129.68,129.85,129.67,129.765,77800000.0
2009-02-11 20:10:00,129.765,129.805,129.73,129.765,127200000.0
2009-02-11 20:11:00,129.765,129.925,129.765,129.905,165200000.0
2009-02-11 20:12:00,129.905,129.905,129.815,129.84,128600000.0
2009-02-11 20:13:00,129.84,129.855,129.71,129.8,166200000.0
2009-02-11 20:14:00,129.8,129.81,129.73,129.8,138400000.0
2009-02-11 20:15:00,129.805,129.815,129.78,129.78,25000000.0
2009-02-11 20:16:00,129.78,129.885,129.77,129.845,84400000.0
2009-02-11 20:17:00,129.85,129.85,129.735,129.735,83400000.0
2009-02-11 20:18:00,129.735,129.79,129.735,129.745,84400000.0
2009-02-11 20:19:00,129.745,129.775,129.715,129.755,86000000.0
2009-02-11 20:20:00,129.75,129.825,129.75,129.79,31800000.0
2009-02-11 20:21:00,129.79,129.885,129.79,129.87,30800000.0
2009-02-11 20:22:00,129.86,129.885,129.75,129.865,104000000.0
2009-02-11 20:23:00,129.865,129.885,129.835,129.87,64200000.0
2009-02-11 20:24:00,129.87,129.89,129.795,129.815,93400000.0
2009-02-11 20:25:00,129.815,129.87,129.795,129.865,48800000.0
2009-02-11 20:26:00,129.865,129.9,129.83,129.895,75200000.0
2009-02-11 20:27:00,129.895,129.895,129.83,129.865,48800000.0
2009-02-11 20:28:00,129.865,129.88,129.815,129.855,35400000.0
2009-02-11 20:29:00,129.855,129.875,129.84,129.845,44000000.0
2009-02-11 20:30:00,129.845,129.845,129.78,129.785,168000000.0
2009-02-11 20:31:00,129.78,129.82,129.78,129.82,64200000.0
2009-02-11 20:32:00,129.835,129.875,129.805,129.865,75000000.0
2009-02-11 20:33:00,129.865,129.865,129.795,129.815,121000000.0
2009-02-11 20:34:00,129.815,129.835,129.8,129.805,46600000.0
2009-02-11 20:35:00,129.795,129.795,129.72,129.735,45600000.0
2009-02-11 20:36:00,129.745,129.745,129.695,129.73,118000000.0
2009-02-11 20:37:00,129.735,129.81,129.7,129.785,86000000.0
2009-02-11 20:38:00,129.785,129.79,129.725,129.775,49200000.0
2009-02-11 20:39:00,129.785,129.795,129.74,129.75,44800000.0
2009-02-11 20:40:00,129.765,129.785,129.755,129.76,42800000.0
2009-02-11 20:41:00,129.775,129.775,129.73,129.74,53600000.0
2009-02-11 20:42:00,129.74,129.755,129.62,129.63,83200000.0
2009-02-11 20:43:00,129.615,129.615,129.445,129.455,107200000.0
2009-02-11 20:44:00,129.45,129.53,129.45,129.53,85200000.0
2009-02-11 20:45:00,129.525,129.53,129.475,129.495,75800000.0
2009-02-11 20:46:00,129.485,129.565,129.485,129.555,83400000.0
2009-02-11 20:47:00,129.555,129.585,129.51,129.54,143200000.0
2009-02-11 20:48:00,129.54,129.54,129.39,129.475,200400000.0
2009-02-11 20:49:00,129.475,129.5,129.43,129.43,160600000.0
2009-02-11 20:50:00,129.44,129.485,129.405,129.475,169800000.0
2009-02-11 20:51:00,129.475,129.485,129.415,129.46,309800000.0
2009-02-11 20:52:00,129.46,129.565,129.46,129.56,124000000.0
2009-02-11 20:53:00,129.57,129.65,129.56,129.595,275400000.0
2009-02-11 20:54:00,129.595,129.6,129.545,129.6,178200000.0
2009-02-11 20:55:00,129.605,129.645,129.605,129.625,30600000.0
2009-02-11 20:56:00,129.625,129.715,129.605,129.68,135000000.0
2009-02-11 20:57:00,129.68,129.68,129.635,129.635,60000000.0
2009-02-11 20:58:00,129.645,129.645,129.495,129.555,250600000.0
2009-02-11 20:59:00,129.555,129.635,129.555,129.615,160000000.0
2009-02-11 21:00:00,129.615,129.695,129.605,129.685,165600000.0
2009-02-11 21:01:00,129.685,129.695,129.635,129.65,81400000.0
2009-02-11 21:02:00,129.65,129.665,129.63,129.64,72000000.0
2009-02-11 21:03:00,129.645,129.645,129.63,129.645,34400000.0
2009-02-11 21:04:00,129.66,129.675,129.65,129.655,177000000.0
2009-02-11 21:05:00,129.655,129.665,129.635,129.635,97200000.0
2009-02-11 21:06:00,129.635,129.635,129.565,129.575,188200000.0
2009-02-11 21:07:00,129.575,129.58,129.53,129.57,98600000.0
2009-02-11 21:08:00,129.575,129.59,129.555,129.575,74600000.0
2009-02-11 21:09:00,129.565,129.62,129.555,129.605,194400000.0
2009-02-11 21:10:00,129.62,129.62,129.585,129.605,194800000.0
2009-02-11 21:11:00,129.605,129.64,129.56,129.575,158200000.0
2009-02-11 21:12:00,129.575,129.585,129.495,129.495,189200000.0
2009-02-11 21:13:00,129.495,129.545,129.455,129.535,197000000.0
2009-02-11 21:14:00,129.54,129.605,129.525,129.575,204200000.0
2009-02-11 21:15:00,129.565,129.575,129.505,129.505,182000000.0
2009-02-11 21:16:00,129.505,129.535,129.485,129.485,61000000.0
2009-02-11 21:17:00,129.485,129.515,129.435,129.445,183200000.0
2009-02-11 21:18:00,129.435,129.495,129.435,129.485,129600000.0
2009-02-11 21:19:00,129.485,129.49,129.385,129.41,232800000.0
2009-02-11 21:20:00,129.405,129.465,129.39,129.45,113200000.0
2009-02-11 21:21:00,129.445,129.5,129.415,129.475,152400000.0
2009-02-11 21:22:00,129.475,129.485,129.4,129.4,148400000.0
2009-02-11 21:23:00,129.405,129.405,129.365,129.38,77400000.0
2009-02-11 21:24:00,129.38,129.535,129.38,129.535,111400000.0
2009-02-11 21:25:00,129.535,129.64,129.535,129.605,157400000.0
2009-02-11 21:26:00,129.605,129.64,129.55,129.595,113800000.0
2009-02-11 21:27:00,129.58,129.68,129.58,129.68,44000000.0
2009-02-11 21:28:00,129.665,129.8,129.665,129.71,204600000.0
2009-02-11 21:29:00,129.705,129.705,129.655,129.66,103400000.0
2009-02-11 21:30:00,129.655,129.655,129.535,129.56,107800000.0
2009-02-11 21:31:00,129.56,129.75,129.56,129.635,189800000.0
2009-02-11 21:32:00,129.625,129.65,129.59,129.595,140600000.0
2009-02-11 21:33:00,129.6,129.655,129.59,129.65,148400000.0
2009-02-11 21:34:00,129.655,129.655,129.6,129.615,170400000.0
2009-02-11 21:35:00,129.62,129.82,129.62,129.79,86800000.0
2009-02-11 21:36:00,129.785,129.825,129.715,129.74,123200000.0
2009-02-11 21:37:00,129.725,129.725,129.675,129.72,156000000.0
2009-02-11 21:38:00,129.745,129.77,129.715,129.76,105200000.0
2009-02-11 21:39:00,129.76,129.805,129.76,129.795,64800000.0
2009-02-11 21:40:00,129.79,129.805,129.755,129.765,71600000.0
2009-02-11 21:41:00,129.765,129.8,129.755,129.8,27000000.0
2009-02-11 21:42:00,129.8,129.84,129.79,129.815,43600000.0
2009-02-11 21:43:00,129.79,129.84,129.775,129.825,53200000.0
2009-02-11 21:44:00,129.825,129.83,129.785,129.795,41000000.0
2009-02-11 21:45:00,129.8,129.82,129.74,129.77,57800000.0
2009-02-11 21:46:00,129.77,129.775,129.675,129.725,49000000.0
2009-02-11 21:47:00,129.74,129.74,129.695,129.705,48000000.0
2009-02-11 21:48:00,129.69,129.69,129.655,129.665,50000000.0
2009-02-11 21:49:00,129.67,129.685,129.63,129.63,47400000.0
2009-02-11 21:50:00,129.64,129.94,129.635,129.94,131400000.0
2009-02-11 21:51:00,129.945,130.035,129.855,130.015,184600000.0
2009-02-11 21:52:00,129.975,130.045,129.9,130.04,133200000.0
2009-02-11 21:53:00,130.04,130.04,129.87,129.945,85400000.0
2009-02-11 21:54:00,129.945,130.04,129.945,129.955,70200000.0
2009-02-11 21:55:00,129.955,130.115,129.955,130.085,139400000.0
2009-02-11 21:56:00,130.09,130.265,130.09,130.235,190400000.0
2009-02-11 21:57:00,130.235,130.26,130.13,130.165,138400000.0
2009-02-11 21:58:00,130.18,130.195,130.13,130.195,86600000.0
2009-02-11 21:59:00,130.19,130.2,130.065,130.075,244400000.0
2009-02-11 22:00:00,130.085,130.165,130.015,130.015,347600000.0
2009-02-11 22:01:00,130.02,130.085,130.02,130.05,156200000.0
2009-02-11 22:02:00,130.035,130.055,129.995,130.015,92800000.0
2009-02-11 22:03:00,130.005,130.035,130.0,130.01,106400000.0
2009-02-11 22:04:00,130.025,130.03,129.905,129.915,86200000.0
2009-02-11 22:05:00,129.925,130.045,129.925,130.015,135800000.0
2009-02-11 22:06:00,130.025,130.055,129.98,129.985,66000000.0
2009-02-11 22:07:00,129.99,130.005,129.94,129.985,155600000.0
2009-02-11 22:08:00,129.995,130.05,129.995,130.03,92800000.0
2009-02-11 22:09:00,130.025,130.03,129.955,129.97,90000000.0
2009-02-11 22:10:00,129.965,130.025,129.945,130.015,88600000.0
2009-02-11 22:11:00,130.01,130.015,129.98,129.98,36000000.0
2009-02-11 22:12:00,129.99,130.04,129.99,130.02,68000000.0
2009-02-11 22:13:00,130.025,130.07,130.025,130.025,33600000.0
2009-02-11 22:14:00,130.025,130.07,130.025,130.07,43400000.0
2009-02-11 22:15:00,130.065,130.095,130.015,130.06,116400000.0
2009-02-11 22:16:00,130.07,130.085,130.04,130.04,62600000.0
2009-02-11 22:17:00,130.055,130.275,130.04,130.275,142400000.0
2009-02-11 22:18:00,130.275,130.285,130.05,130.05,144000000.0
2009-02-11 22:19:00,130.055,130.095,130.035,130.07,122600000.0
2009-02-11 22:20:00,130.07,130.08,129.94,129.94,91600000.0
2009-02-11 22:21:00,129.93,129.975,129.9,129.915,134800000.0
2009-02-11 22:22:00,129.915,130.02,129.885,130.005,85000000.0
2009-02-11 22:23:00,130.0,130.06,130.0,130.03,69800000.0
2009-02-11 22:24:00,130.035,130.035,129.94,129.965,77200000.0
2009-02-11 22:25:00,129.96,129.99,129.95,129.95,98800000.0
2009-02-11 22:26:00,129.95,129.95,129.885,129.89,91000000.0
2009-02-11 22:27:00,129.895,129.935,129.895,129.92,87200000.0
2009-02-11 22:28:00,129.93,129.93,129.875,129.89,105200000.0
2009-02-11 22:29:00,129.875,129.915,129.855,129.88,125000000.0
2009-02-11 22:30:00,129.88,129.98,129.865,129.965,119400000.0
2009-02-11 22:31:00,129.965,129.975,129.905,129.905,50800000.0
2009-02-11 22:32:00,129.9,129.905,129.835,129.835,135000000.0
2009-02-11 22:33:00,129.855,129.93,129.83,129.93,111200000.0
2009-02-11 22:34:00,129.935,129.935,129.775,129.775,109000000.0
2009-02-11 22:35:00,129.795,129.88,129.775,129.875,32000000.0
2009-02-11 22:36:00,129.885,129.885,129.815,129.83,49600000.0
2009-02-11 22:37:00,129.835,129.835,129.725,129.75,49800000.0
2009-02-11 22:38:00,129.75,129.785,129.74,129.765,67200000.0
2009-02-11 22:39:00,129.75,129.785,129.75,129.77,114600000.0
2009-02-11 22:40:00,129.78,129.8,129.755,129.795,58600000.0
2009-02-11 22:41:00,129.795,129.845,129.78,129.82,63000000.0
2009-02-11 22:42:00,129.82,129.82,129.735,129.755,129600000.0
2009-02-11 22:43:00,129.765,129.83,129.76,129.82,72400000.0
2009-02-11 22:44:00,129.82,129.835,129.78,129.795,84000000.0
2009-02-11 22:45:00,129.79,129.8,129.705,129.745,48800000.0
2009-02-11 22:46:00,129.75,129.805,129.75,129.77,62600000.0
2009-02-11 22:47:00,129.775,129.81,129.77,129.775,34400000.0
2009-02-11 22:48:00,129.775,129.88,129.775,129.88,45000000.0
2009-02-11 22:49:00,129.89,129.92,129.86,129.895,75200000.0
2009-02-11 22:50:00,129.895,129.91,129.845,129.895,53600000.0
2009-02-11 22:51:00,129.895,129.905,129.87,129.875,29000000.0
2009-02-11 22:52:00,129.875,129.88,129.875,129.88,3000000.0
2009-02-11 22:53:00,129.88,129.885,129.88,129.88,4000000.0
2009-02-11 22:54:00,129.88,129.93,129.88,129.93,16800000.0
2009-02-11 22:55:00,129.93,129.945,129.93,129.94,20800000.0
2009-02-11 22:56:00,129.945,129.95,129.94,129.95,6600000.0
2009-02-11 22:57:00,129.95,129.955,129.905,129.955,18600000.0
2009-02-11 22:58:00,129.97,130.065,129.97,130.065,45000000.0
2009-02-11 22:59:00,130.065,130.07,129.965,129.99,65600000.0
2009-02-11 23:00:00,129.995,130.03,129.945,129.99,180400000.0
2009-02-11 23:01:00,129.97,130.03,129.96,130.03,40400000.0
2009-02-11 23:02:00,130.025,130.065,129.97,129.97,57400000.0
2009-02-11 23:03:00,129.975,130.05,129.975,130.015,60600000.0
2009-02-11 23:04:00,130.015,130.04,130.005,130.04,47200000.0
2009-02-11 23:05:00,130.055,130.065,129.99,130.03,48200000.0
2009-02-11 23:06:00,130.025,130.03,130.025,130.03,30600000.0
2009-02-11 23:07:00,130.03,130.035,130.025,130.025,31000000.0
2009-02-11 23:08:00,130.03,130.035,130.025,130.025,15000000.0
2009-02-11 23:09:00,130.04,130.08,130.04,130.07,12800000.0
2009-02-11 23:10:00,130.065,130.07,130.065,130.07,5400000.0
2009-02-11 23:11:00,130.065,130.08,130.065,130.08,10600000.0
2009-02-11 23:12:00,130.085,130.145,130.085,130.145,82400000.0
2009-02-11 23:13:00,130.145,130.15,130.115,130.115,21600000.0
2009-02-11 23:14:00,130.115,130.125,130.095,130.105,38600000.0
2009-02-11 23:15:00,130.105,130.12,130.105,130.12,4600000.0
2009-02-11 23:16:00,130.12,130.12,130.095,130.11,9800000.0
2009-02-11 23:17:00,130.11,130.12,130.09,130.11,31000000.0
2009-02-11 23:18:00,130.095,130.1,130.095,130.1,5400000.0
2009-02-11 23:19:00,130.095,130.11,130.095,130.1,13800000.0
2009-02-11 23:20:00,130.095,130.095,130.065,130.08,9400000.0
2009-02-11 23:21:00,130.046,130.078,130.009,130.057,86800000.0
2009-02-11 23:22:00,130.095,130.095,130.095,130.095,1000000.0
2009-02-11 23:23:00,130.069,130.073,130.033,130.046,173400000.0
2009-02-11 23:24:00,130.08,130.095,130.08,130.095,2000000.0
2009-02-11 23:25:00,130.1,130.105,130.085,130.105,10400000.0
2009-02-11 23:26:00,130.09,130.11,130.09,130.105,8600000.0
2009-02-11 23:27:00,130.11,130.11,130.11,130.11,3800000.0
2009-02-11 23:28:00,130.105,130.11,130.03,130.085,35600000.0
2009-02-11 23:29:00,130.085,130.13,130.085,130.125,26000000.0
2009-02-11 23:30:00,130.12,130.12,130.12,130.12,1000000.0
2009-02-11 23:31:00,130.115,130.115,130.1,130.1,3800000.0
2009-02-11 23:32:00,130.105,130.105,130.105,130.105,8200000.0
2009-02-11 23:33:00,130.105,130.105,130.065,130.065,40600000.0
2009-02-11 23:34:00,130.07,130.09,130.055,130.065,15200000.0
2009-02-11 23:35:00,130.06,130.09,130.06,130.08,6000000.0
2009-02-11 23:36:00,130.09,130.105,130.075,130.075,10000000.0
2009-02-11 23:37:00,130.05,130.09,130.045,130.085,10800000.0
2009-02-11 23:38:00,130.095,130.095,130.07,130.095,25000000.0
2009-02-11 23:39:00,130.085,130.11,130.085,130.11,17200000.0
2009-02-11 23:40:00,130.1,130.1,130.085,130.085,33800000.0
2009-02-11 23:41:00,130.085,130.095,130.085,130.09,27000000.0
2009-02-11 23:42:00,130.085,130.09,130.08,130.08,9200000.0
2009-02-11 23:43:00,130.09,130.09,130.09,130.09,2000000.0
2009-02-11 23:44:00,130.08,130.09,130.08,130.09,3000000.0
2009-02-11 23:45:00,130.08,130.09,130.04,130.08,64400000.0
2009-02-11 23:46:00,130.075,130.08,130.045,130.045,17400000.0
2009-02-11 23:47:00,130.065,130.065,130.055,130.055,6400000.0
2009-02-11 23:48:00,130.055,130.085,130.05,130.055,7000000.0
2009-02-11 23:49:00,130.055,130.06,130.055,130.06,2000000.0
2009-02-11 23:50:00,130.06,130.075,130.06,130.075,2800000.0
2009-02-11 23:51:00,130.075,130.09,130.065,130.08,15600000.0
2009-02-11 23:52:00,130.08,130.09,130.06,130.06,24600000.0
2009-02-11 23:53:00,130.06,130.08,130.055,130.08,22000000.0
2009-02-11 23:54:00,130.08,130.12,130.025,130.12,51800000.0
2009-02-11 23:55:00,130.12,130.12,130.055,130.07,61000000.0
2009-02-11 23:56:00,130.085,130.1,130.075,130.1,55000000.0
2009-02-11 23:57:00,130.1,130.115,130.075,130.075,57000000.0
2009-02-11 23:58:00,130.075,130.125,130.075,130.125,22600000.0
2009-02-11 23:59:00,130.14,130.14,130.055,130.1,57600000.0
2009-02-12 00:00:00,130.065,130.095,130.04,130.095,43200000.0
2009-02-12 00:01:00,130.095,130.17,130.045,130.17,44400000.0
2009-02-12 00:02:00,130.205,130.23,130.145,130.2,32200000.0
2009-02-12 00:03:00,130.2,130.2,130.12,130.145,34400000.0
2009-02-12 00:04:00,130.145,130.145,130.095,130.125,22800000.0
2009-02-12 00:05:00,130.125,130.125,130.115,130.125,82400000.0
2009-02-12 00:06:00,130.125,130.125,130.125,130.125,3000000.0
2009-02-12 00:07:00,130.125,130.125,130.125,130.125,1000000.0
2009-02-12 00:08:00,130.125,130.135,130.125,130.135,5000000.0
2009-02-12 00:09:00,130.15,130.155,130.15,130.15,5000000.0
2009-02-12 00:10:00,130.14,130.145,130.14,130.145,4000000.0
2009-02-12 00:11:00,130.14,130.145,130.12,130.12,9800000.0
2009-02-12 00:12:00,130.08,130.08,130.055,130.065,27200000.0
2009-02-12 00:13:00,130.065,130.1,130.065,130.1,4200000.0
2009-02-12 00:14:00,130.1,130.1,130.07,130.075,14000000.0
2009-02-12 00:15:00,130.075,130.075,130.05,130.065,54600000.0
2009-02-12 00:16:00,130.055,130.085,130.05,130.085,71000000.0
2009-02-12 00:17:00,130.085,130.095,129.99,130.005,53600000.0
2009-02-12 00:18:00,130.015,130.055,129.99,130.025,62800000.0
2009-02-12 00:19:00,130.015,130.055,130.015,130.055,6200000.0
2009-02-12 00:20:00,130.05,130.05,130.04,130.05,3000000.0
2009-02-12 00:21:00,130.015,130.025,130.0,130.025,8800000.0
2009-02-12 00:22:00,130.035,130.035,130.005,130.02,13000000.0
2009-02-12 00:23:00,130.025,130.025,130.01,130.02,8400000.0
2009-02-12 00:24:00,130.035,130.035,130.01,130.01,6800000.0
2009-02-12 00:25:00,130.02,130.02,130.02,130.02,1000000.0
2009-02-12 00:26:00,129.94,130.005,129.94,129.995,43200000.0
2009-02-12 00:27:00,129.99,130.0,129.955,130.0,10600000.0
2009-02-12 00:28:00,130.015,130.015,129.99,130.015,17800000.0
2009-02-12 00:29:00,130.005,130.005,129.95,129.955,35200000.0
2009-02-12 00:30:00,129.95,129.96,129.835,129.85,105800000.0
2009-02-12 00:31:00,129.865,129.88,129.795,129.84,42400000.0
2009-02-12 00:32:00,129.865,129.865,129.835,129.835,8200000.0
2009-02-12 00:33:00,129.855,129.855,129.815,129.83,27000000.0
2009-02-12 00:34:00,129.81,129.81,129.765,129.78,19400000.0
2009-02-12 00:35:00,129.775,129.82,129.775,129.785,26800000.0
2009-02-12 00:36:00,129.79,129.79,129.775,129.775,2600000.0
2009-02-12 00:37:00,129.775,129.825,129.765,129.765,17600000.0
2009-02-12 00:38:00,129.76,129.76,129.695,129.705,19600000.0
2009-02-12 00:39:00,129.715,129.715,129.715,129.715,1000000.0
2009-02-12 00:40:00,129.715,129.735,129.715,129.73,7200000.0
2009-02-12 00:41:00,129.73,129.845,129.725,129.83,43400000.0
2009-02-12 00:42:00,129.815,129.82,129.79,129.82,18200000.0
2009-02-12 00:43:00,129.795,129.817,129.763,129.786,167200000.0
2009-02-12 00:44:00,129.83,129.87,129.83,129.87,10200000.0
2009-02-12 00:45:00,129.88,129.88,129.84,129.84,20200000.0
2009-02-12 00:46:00,129.85,129.85,129.85,129.85,1600000.0
2009-02-12 00:47:00,129.835,129.847,129.786,129.847,291600000.0
2009-02-12 00:48:00,129.85,129.865,129.825,129.865,22200000.0
2009-02-12 00:49:00,129.84,129.85,129.84,129.845,4800000.0
2009-02-12 00:50:00,129.835,129.835,129.81,129.81,7400000.0
2009-02-12 00:51:00,129.81,129.81,129.81,129.81,5000000.0
2009-02-12 00:52:00,129.805,129.805,129.745,129.76,24600000.0
2009-02-12 00:53:00,129.755,129.755,129.71,129.72,5200000.0
2009-02-12 00:54:00,129.73,129.765,129.73,129.76,15400000.0
2009-02-12 00:55:00,129.76,129.76,129.755,129.755,2600000.0
2009-02-12 00:56:00,129.76,129.8,129.76,129.8,8000000.0
2009-02-12 00:57:00,129.8,129.855,129.8,129.83,14000000.0
2009-02-12 00:58:00,129.83,129.855,129.83,129.84,8000000.0
2009-02-12 00:59:00,129.855,129.87,129.855,129.855,4000000.0
2009-02-12 01:00:00,129.855,129.935,129.855,129.935,47200000.0
2009-02-12 01:01:00,129.93,129.94,129.87,129.87,90200000.0
2009-02-12 01:02:00,129.87,129.87,129.825,129.86,50800000.0
2009-02-12 01:03:00,129.87,129.87,129.775,129.79,17600000.0
2009-02-12 01:04:00,129.79,129.79,129.75,129.76,11200000.0
2009-02-12 01:05:00,129.76,129.76,129.76,129.76,2000000.0
2009-02-12 01:06:00,129.775,129.785,129.775,129.785,6800000.0
2009-02-12 01:07:00,129.785,129.785,129.775,129.775,4400000.0
2009-02-12 01:08:00,129.785,129.785,129.635,129.645,63600000.0
2009-02-12 01:09:00,129.67,129.71,129.645,129.665,21800000.0
2009-02-12 01:10:00,129.69,129.76,129.69,129.76,15800000.0
2009-02-12 01:11:00,129.755,129.77,129.73,129.735,27400000.0
2009-02-12 01:12:00,129.74,129.77,129.67,129.72,45000000.0
2009-02-12 01:13:00,129.72,129.72,129.68,129.68,19200000.0
2009-02-12 01:14:00,129.67,129.72,129.66,129.695,14800000.0
2009-02-12 01:15:00,129.7,129.715,129.63,129.635,45600000.0
2009-02-12 01:16:00,129.63,129.665,129.62,129.635,46600000.0
2009-02-12 01:17:00,129.625,129.63,129.61,129.63,15600000.0
2009-02-12 01:18:00,129.63,129.65,129.61,129.625,56400000.0
2009-02-12 01:19:00,129.625,129.64,129.625,129.635,14400000.0
2009-02-12 01:20:00,129.635,129.635,129.6,129.61,34800000.0
2009-02-12 01:21:00,129.61,129.61,129.57,129.57,22000000.0
2009-02-12 01:22:00,129.565,129.57,129.55,129.565,14600000.0
2009-02-12 01:23:00,129.56,129.58,129.56,129.57,18800000.0
2009-02-12 01:24:00,129.57,129.57,129.57,129.57,2800000.0
2009-02-12 01:25:00,129.58,129.585,129.58,129.585,22600000.0
2009-02-12 01:26:00,129.595,129.6,129.54,129.55,45200000.0
2009-02-12 01:27:00,129.55,129.55,129.51,129.525,41400000.0
2009-02-12 01:28:00,129.525,129.57,129.525,129.565,10600000.0
2009-02-12 01:29:00,129.57,129.57,129.505,129.51,40000000.0
2009-02-12 01:30:00,129.525,129.535,129.505,129.525,30800000.0
2009-02-12 01:31:00,129.525,129.61,129.515,129.56,56600000.0
2009-02-12 01:32:00,129.58,129.605,129.565,129.565,31800000.0
2009-02-12 01:33:00,129.565,129.575,129.565,129.565,18800000.0
2009-02-12 01:34:00,129.57,129.64,129.565,129.64,23600000.0
2009-02-12 01:35:00,129.655,129.655,129.61,129.61,23200000.0
2009-02-12 01:36:00,129.61,129.61,129.61,129.61,1000000.0
2009-02-12 01:37:00,129.61,129.61,129.61,129.61,16000000.0
2009-02-12 01:38:00,129.61,129.64,129.61,129.64,13800000.0
2009-02-12 01:39:00,129.64,129.66,129.64,129.645,31200000.0
2009-02-12 01:40:00,129.655,129.67,129.645,129.67,12000000.0
2009-02-12 01:41:00,129.64,129.655,129.64,129.65,4000000.0
2009-02-12 01:42:00,129.655,129.655,129.655,129.655,2000000.0
2009-02-12 01:43:00,129.655,129.655,129.575,129.625,32800000.0
2009-02-12 01:44:00,129.625,129.65,129.625,129.64,14400000.0
2009-02-12 01:45:00,129.645,129.645,129.585,129.59,48400000.0
2009-02-12 01:46:00,129.595,129.635,129.555,129.63,48200000.0
2009-02-12 01:47:00,129.63,129.66,129.61,129.65,50600000.0
2009-02-12 01:48:00,129.65,129.655,129.64,129.64,27200000.0
2009-02-12 01:49:00,129.63,129.71,129.625,129.685,80200000.0
2009-02-12 01:50:00,129.68,129.695,129.64,129.68,52000000.0
2009-02-12 01:51:00,129.675,129.775,129.67,129.765,49600000.0
2009-02-12 01:52:00,129.755,129.76,129.645,129.685,84600000.0
2009-02-12 01:53:00,129.695,129.73,129.695,129.73,4800000.0
2009-02-12 01:54:00,129.725,129.74,129.71,129.72,26800000.0
2009-02-12 01:55:00,129.725,129.735,129.705,129.705,18000000.0
2009-02-12 01:56:00,129.705,129.71,129.705,129.71,9000000.0
2009-02-12 01:57:00,129.72,129.72,129.69,129.695,17000000.0
2009-02-12 01:58:00,129.695,129.695,129.69,129.695,15000000.0
2009-02-12 01:59:00,129.67,129.675,129.58,129.58,83200000.0
2009-02-12 02:00:00,129.595,129.595,129.43,129.43,113000000.0
2009-02-12 02:01:00,129.455,129.49,129.385,129.425,165400000.0
2009-02-12 02:02:00,129.46,129.54,129.46,129.46,109700000.0
2009-02-12 02:03:00,129.465,129.5,129.465,129.5,57200000.0
2009-02-12 02:04:00,129.485,129.485,129.42,129.445,125800000.0
2009-02-12 02:05:00,129.45,129.535,129.45,129.535,51200000.0
2009-02-12 02:06:00,129.535,129.565,129.525,129.565,118600000.0
2009-02-12 02:07:00,129.58,129.695,129.545,129.69,179600000.0
2009-02-12 02:08:00,129.685,129.695,129.63,129.68,52200000.0
2009-02-12 02:09:00,129.68,129.68,129.64,129.65,45200000.0
2009-02-12 02:10:00,129.65,129.65,129.615,129.635,51200000.0
2009-02-12 02:11:00,129.635,129.635,129.565,129.62,58600000.0
2009-02-12 02:12:00,129.615,129.615,129.545,129.565,125800000.0
2009-02-12 02:13:00,129.555,129.555,129.5,129.515,162200000.0
2009-02-12 02:14:00,129.52,129.54,129.505,129.54,94400000.0
2009-02-12 02:15:00,129.525,129.525,129.48,129.48,42400000.0
2009-02-12 02:16:00,129.465,129.465,129.4,129.435,208400000.0
2009-02-12 02:17:00,129.435,129.465,129.435,129.445,204200000.0
2009-02-12 02:18:00,129.445,129.455,129.445,129.455,30800000.0
2009-02-12 02:19:00,129.445,129.47,129.445,129.47,63200000.0
2009-02-12 02:20:00,129.47,129.47,129.46,129.47,60800000.0
2009-02-12 02:21:00,129.47,129.47,129.415,129.47,50400000.0
2009-02-12 02:22:00,129.42,129.455,129.38,129.395,71200000.0
2009-02-12 02:23:00,129.455,129.455,129.38,129.415,144200000.0
2009-02-12 02:24:00,129.435,129.445,129.335,129.335,104000000.0
2009-02-12 02:25:00,129.335,129.375,129.305,129.375,253800000.0
2009-02-12 02:26:00,129.375,129.395,129.375,129.395,37200000.0
2009-02-12 02:27:00,129.405,129.43,129.385,129.425,30400000.0
2009-02-12 02:28:00,129.43,129.485,129.43,129.485,48000000.0
2009-02-12 02:29:00,129.485,129.51,129.46,129.51,71400000.0
2009-02-12 02:30:00,129.52,129.56,129.46,129.515,110000000.0
2009-02-12 02:31:00,129.51,129.65,129.51,129.595,151100000.0
2009-02-12 02:32:00,129.6,129.66,129.56,129.66,164600000.0
2009-02-12 02:33:00,129.66,129.7,129.645,129.655,163000000.0
2009-02-12 02:34:00,129.665,129.665,129.615,129.63,158400000.0
2009-02-12 02:35:00,129.63,129.63,129.59,129.61,79400000.0
2009-02-12 02:36:00,129.625,129.64,129.595,129.64,211800000.0
2009-02-12 02:37:00,129.64,129.68,129.635,129.665,89200000.0
2009-02-12 02:38:00,129.665,129.685,129.655,129.685,72200000.0
2009-02-12 02:39:00,129.68,129.75,129.68,129.75,191000000.0
2009-02-12 02:40:00,129.75,129.81,129.715,129.775,210400000.0
2009-02-12 02:41:00,129.765,129.835,129.765,129.77,76800000.0
2009-02-12 02:42:00,129.76,129.81,129.755,129.795,82600000.0
2009-02-12 02:43:00,129.8,129.8,129.695,129.705,166600000.0
2009-02-12 02:44:00,129.705,129.785,129.705,129.755,169200000.0
2009-02-12 02:45:00,129.76,129.76,129.705,129.755,119400000.0
2009-02-12 02:46:00,129.765,129.8,129.765,129.8,63200000.0
2009-02-12 02:47:00,129.81,129.81,129.78,129.805,58400000.0
2009-02-12 02:48:00,129.8,129.8,129.705,129.705,107200000.0
2009-02-12 02:49:00,129.695,129.705,129.635,129.635,166200000.0
2009-02-12 02:50:00,129.635,129.75,129.635,129.74,152600000.0
2009-02-12 02:51:00,129.755,129.82,129.755,129.82,121600000.0
2009-02-12 02:52:00,129.815,129.82,129.775,129.775,80800000.0
2009-02-12 02:53:00,129.795,129.81,129.78,129.785,46400000.0
2009-02-12 02:54:00,129.785,129.815,129.705,129.705,229400000.0
2009-02-12 02:55:00,129.7,129.79,129.615,129.775,198800000.0
2009-02-12 02:56:00,129.77,129.775,129.725,129.775,120000000.0
2009-02-12 02:57:00,129.77,129.775,129.66,129.675,154600000.0
2009-02-12 02:58:00,129.69,129.715,129.645,129.68,169000000.0
2009-02-12 02:59:00,129.68,129.695,129.61,129.62,96400000.0
2009-02-12 03:00:00,129.615,129.615,129.575,129.585,133800000.0
2009-02-12 03:01:00,129.585,129.605,129.55,129.595,137800000.0
2009-02-12 03:02:00,129.59,129.595,129.565,129.575,163200000.0
2009-02-12 03:03:00,129.58,129.58,129.55,129.555,47200000.0
2009-02-12 03:04:00,129.565,129.605,129.555,129.595,85000000.0
2009-02-12 03:05:00,129.595,129.68,129.595,129.665,116400000.0
2009-02-12 03:06:00,129.665,129.675,129.585,129.595,119600000.0
2009-02-12 03:07:00,129.6,129.685,129.56,129.645,201000000.0
2009-02-12 03:08:00,129.645,129.655,129.565,129.59,291600000.0
2009-02-12 03:09:00,129.585,129.7,129.585,129.7,108800000.0
2009-02-12 03:10:00,129.66,129.66,129.575,129.575,113000000.0
2009-02-12 03:11:00,129.575,129.58,129.545,129.555,87600000.0
2009-02-12 03:12:00,129.555,129.59,129.545,129.565,104600000.0
2009-02-12 03:13:00,129.585,129.59,129.555,129.59,80800000.0
2009-02-12 03:14:00,129.59,129.62,129.59,129.61,58400000.0
2009-02-12 03:15:00,129.605,129.65,129.605,129.65,57000000.0
2009-02-12 03:16:00,129.645,129.68,129.635,129.675,39200000.0
2009-02-12 03:17:00,129.665,129.685,129.645,129.645,106200000.0
2009-02-12 03:18:00,129.645,129.645,129.585,129.595,143200000.0
2009-02-12 03:19:00,129.595,129.605,129.585,129.595,54200000.0
2009-02-12 03:20:00,129.59,129.59,129.555,129.575,79600000.0
2009-02-12 03:21:00,129.575,129.71,129.565,129.67,122400000.0
2009-02-12 03:22:00,129.675,129.685,129.64,129.685,148200000.0
2009-02-12 03:23:00,129.685,129.76,129.685,129.725,201000000.0
2009-02-12 03:24:00,129.72,129.725,129.67,129.695,95800000.0
2009-02-12 03:25:00,129.71,129.71,129.685,129.685,55400000.0
2009-02-12 03:26:00,129.685,129.695,129.66,129.675,22400000.0
2009-02-12 03:27:00,129.675,129.695,129.665,129.675,120000000.0
2009-02-12 03:28:00,129.675,129.685,129.645,129.645,126400000.0
2009-02-12 03:29:00,129.65,129.685,129.645,129.665,95600000.0
2009-02-12 03:30:00,129.66,129.705,129.645,129.685,144800000.0
2009-02-12 03:31:00,129.69,129.69,129.655,129.67,41600000.0
2009-02-12 03:32:00,129.665,129.665,129.585,129.615,97600000.0
2009-02-12 03:33:00,129.615,129.615,129.585,129.615,44800000.0
2009-02-12 03:34:00,129.61,129.61,129.56,129.58,86400000.0
2009-02-12 03:35:00,129.585,129.615,129.585,129.615,37400000.0
2009-02-12 03:36:00,129.615,129.625,129.605,129.62,43200000.0
2009-02-12 03:37:00,129.62,129.64,129.61,129.64,22400000.0
2009-02-12 03:38:00,129.64,129.64,129.605,129.605,84800000.0
2009-02-12 03:39:00,129.61,129.62,129.58,129.585,32000000.0
2009-02-12 03:40:00,129.595,129.64,129.555,129.635,201000000.0
2009-02-12 03:41:00,129.635,129.64,129.62,129.635,57200000.0
2009-02-12 03:42:00,129.635,129.635,129.555,129.595,137400000.0
2009-02-12 03:43:00,129.59,129.625,129.585,129.625,39400000.0
2009-02-12 03:44:00,129.6,129.625,129.59,129.615,58000000.0
2009-02-12 03:45:00,129.615,129.62,129.585,129.595,41600000.0
2009-02-12 03:46:00,129.595,129.615,129.585,129.605,42400000.0
2009-02-12 03:47:00,129.595,129.62,129.595,129.595,49000000.0
2009-02-12 03:48:00,129.595,129.645,129.585,129.64,47400000.0
2009-02-12 03:49:00,129.645,129.695,129.645,129.655,86400000.0
2009-02-12 03:50:00,129.655,129.735,129.655,129.735,98400000.0
2009-02-12 03:51:00,129.73,129.75,129.695,129.75,118600000.0
2009-02-12 03:52:00,129.75,129.77,129.75,129.765,125800000.0
2009-02-12 03:53:00,129.765,129.825,129.755,129.81,130000000.0
2009-02-12 03:54:00,129.81,129.865,129.81,129.865,102400000.0
2009-02-12 03:55:00,129.875,129.965,129.86,129.93,206600000.0
2009-02-12 03:56:00,129.93,130.0,129.915,129.99,125400000.0
2009-02-12 03:57:00,129.98,130.0,129.905,129.91,123600000.0
2009-02-12 03:58:00,129.92,129.925,129.835,129.855,130200000.0
2009-02-12 03:59:00,129.845,129.9,129.82,129.825,145600000.0
2009-02-12 04:00:00,129.825,129.825,129.785,129.8,154800000.0
2009-02-12 04:01:00,129.8,129.8,129.785,129.795,84000000.0
2009-02-12 04:02:00,129.785,129.815,129.785,129.8,92400000.0
2009-02-12 04:03:00,129.81,129.83,129.795,129.815,112600000.0
2009-02-12 04:04:00,129.815,129.815,129.79,129.795,32400000.0
2009-02-12 04:05:00,129.78,129.78,129.735,129.74,72200000.0
2009-02-12 04:06:00,129.74,129.74,129.715,129.72,79400000.0
2009-02-12 04:07:00,129.73,129.735,129.71,129.73,125400000.0
2009-02-12 04:08:00,129.735,129.755,129.73,129.755,145800000.0
2009-02-12 04:09:00,129.755,129.785,129.75,129.775,109000000.0
2009-02-12 04:10:00,129.79,129.795,129.765,129.765,26600000.0
2009-02-12 04:11:00,129.775,129.815,129.76,129.81,95600000.0
2009-02-12 04:12:00,129.81,129.815,129.75,129.75,144600000.0
2009-02-12 04:13:00,129.755,129.8,129.73,129.8,117000000.0
2009-02-12 04:14:00,129.805,129.82,129.795,129.795,22400000.0
2009-02-12 04:15:00,129.795,129.81,129.795,129.81,13800000.0
2009-02-12 04:16:00,129.81,129.81,129.785,129.785,36000000.0
2009-02-12 04:17:00,129.785,129.81,129.78,129.8,25800000.0
2009-02-12 04:18:00,129.8,129.8,129.77,129.785,42400000.0
2009-02-12 04:19:00,129.78,129.785,129.755,129.765,74400000.0
2009-02-12 04:20:00,129.76,129.765,129.76,129.765,12800000.0
2009-02-12 04:21:00,129.765,129.765,129.765,129.765,8000000.0
2009-02-12 04:22:00,129.755,129.77,129.75,129.75,66600000.0
2009-02-12 04:23:00,129.76,129.76,129.675,129.675,63200000.0
2009-02-12 04:24:00,129.68,129.685,129.58,129.62,240400000.0
2009-02-12 04:25:00,129.625,129.7,129.615,129.665,185200000.0
2009-02-12 04:26:00,129.665,129.685,129.665,129.675,73000000.0
2009-02-12 04:27:00,129.675,129.785,129.67,129.785,211800000.0
2009-02-12 04:28:00,129.775,129.78,129.7,129.715,222800000.0
2009-02-12 04:29:00,129.715,129.715,129.685,129.685,145000000.0
2009-02-12 04:30:00,129.68,129.735,129.665,129.705,221600000.0
2009-02-12 04:31:00,129.715,129.81,129.705,129.77,243200000.0
2009-02-12 04:32:00,129.775,129.78,129.735,129.745,128000000.0
2009-02-12 04:33:00,129.735,129.775,129.725,129.73,105600000.0
2009-02-12 04:34:00,129.74,129.74,129.655,129.66,100600000.0
2009-02-12 04:35:00,129.655,129.655,129.545,129.565,159800000.0
2009-02-12 04:36:00,129.57,129.63,129.56,129.595,169000000.0
2009-02-12 04:37:00,129.595,129.63,129.595,129.62,78400000.0
2009-02-12 04:38:00,129.615,129.615,129.535,129.54,90200000.0
2009-02-12 04:39:00,129.54,129.635,129.535,129.625,187200000.0
2009-02-12 04:40:00,129.63,129.63,129.59,129.595,57600000.0
2009-02-12 04:41:00,129.595,129.605,129.555,129.555,107400000.0
2009-02-12 04:42:00,129.555,129.565,129.54,129.545,106400000.0
2009-02-12 04:43:00,129.555,129.58,129.555,129.58,52800000.0
2009-02-12 04:44:00,129.62,129.625,129.6,129.62,93200000.0
2009-02-12 04:45:00,129.61,129.635,129.605,129.635,31400000.0
2009-02-12 04:46:00,129.645,129.65,129.61,129.61,76200000.0
2009-02-12 04:47:00,129.615,129.645,129.585,129.59,134600000.0
2009-02-12 04:48:00,129.595,129.595,129.585,129.585,36800000.0
2009-02-12 04:49:00,129.58,129.585,129.55,129.55,44800000.0
2009-02-12 04:50:00,129.545,129.575,129.535,129.565,48000000.0
2009-02-12 04:51:00,129.57,129.57,129.525,129.57,41200000.0
2009-02-12 04:52:00,129.57,129.595,129.54,129.54,89200000.0
2009-02-12 04:53:00,129.54,129.565,129.505,129.56,70600000.0
2009-02-12 04:54:00,129.555,129.565,129.545,129.56,20800000.0
2009-02-12 04:55:00,129.555,129.555,129.515,129.525,80200000.0
2009-02-12 04:56:00,129.52,129.54,129.51,129.51,53000000.0
2009-02-12 04:57:00,129.51,129.52,129.495,129.495,77800000.0
2009-02-12 04:58:00,129.505,129.51,129.505,129.51,20000000.0
2009-02-12 04:59:00,129.5,129.515,129.495,129.515,124400000.0
2009-02-12 05:00:00,129.515,129.52,129.5,129.505,96200000.0
2009-02-12 05:01:00,129.495,129.495,129.465,129.485,120800000.0
2009-02-12 05:02:00,129.485,129.485,129.47,129.475,81800000.0
2009-02-12 05:03:00,129.475,129.505,129.47,129.505,160400000.0
2009-02-12 05:04:00,129.505,129.525,129.505,129.515,91400000.0
2009-02-12 05:05:00,129.525,129.525,129.495,129.495,108000000.0
2009-02-12 05:06:00,129.495,129.5,129.49,129.49,68200000.0
2009-02-12 05:07:00,129.49,129.53,129.485,129.52,65800000.0
2009-02-12 05:08:00,129.515,129.515,129.5,129.5,46600000.0
2009-02-12 05:09:00,129.485,129.5,129.48,129.485,32000000.0
2009-02-12 05:10:00,129.48,129.5,129.48,129.5,54400000.0
2009-02-12 05:11:00,129.495,129.52,129.495,129.515,40000000.0
2009-02-12 05:12:00,129.515,129.53,129.495,129.515,56000000.0
2009-02-12 05:13:00,129.515,129.565,129.515,129.545,64000000.0
2009-02-12 05:14:00,129.55,129.57,129.545,129.555,45000000.0
2009-02-12 05:15:00,129.55,129.555,129.505,129.51,108800000.0
2009-02-12 05:16:00,129.51,129.52,129.48,129.495,121800000.0
2009-02-12 05:17:00,129.485,129.485,129.425,129.435,62400000.0
2009-02-12 05:18:00,129.425,129.445,129.4,129.43,220400000.0
2009-02-12 05:19:00,129.43,129.445,129.415,129.445,143200000.0
2009-02-12 05:20:00,129.445,129.515,129.44,129.495,158000000.0
2009-02-12 05:21:00,129.5,129.515,129.45,129.46,124000000.0
2009-02-12 05:22:00,129.465,129.47,129.395,129.425,150000000.0
2009-02-12 05:23:00,129.42,129.43,129.36,129.36,169600000.0
2009-02-12 05:24:00,129.36,129.36,129.295,129.295,242600000.0
2009-02-12 05:25:00,129.305,129.315,129.285,129.305,243400000.0
2009-02-12 05:26:00,129.305,129.375,129.26,129.315,316800000.0
2009-02-12 05:27:00,129.31,129.365,129.29,129.35,219600000.0
2009-02-12 05:28:00,129.355,129.375,129.35,129.365,192400000.0
2009-02-12 05:29:00,129.355,129.425,129.355,129.405,125600000.0
2009-02-12 05:30:00,129.395,129.41,129.385,129.385,93400000.0
2009-02-12 05:31:00,129.375,129.41,129.365,129.375,137600000.0
2009-02-12 05:32:00,129.38,129.39,129.38,129.39,31600000.0
2009-02-12 05:33:00,129.385,129.395,129.38,129.385,40000000.0
2009-02-12 05:34:00,129.395,129.435,129.385,129.435,133600000.0
2009-02-12 05:35:00,129.435,129.445,129.42,129.43,145000000.0
2009-02-12 05:36:00,129.43,129.435,129.41,129.42,47400000.0
2009-02-12 05:37:00,129.41,129.425,129.385,129.4,149200000.0
2009-02-12 05:38:00,129.405,129.415,129.395,129.395,34200000.0
2009-02-12 05:39:00,129.4,129.405,129.39,129.395,44800000.0
2009-02-12 05:40:00,129.39,129.39,129.39,129.39,14400000.0
2009-02-12 05:41:00,129.355,129.365,129.325,129.345,168600000.0
2009-02-12 05:42:00,129.335,129.34,129.305,129.305,146000000.0
2009-02-12 05:43:00,129.31,129.315,129.275,129.275,101600000.0
2009-02-12 05:44:00,129.275,129.295,129.255,129.295,97600000.0
2009-02-12 05:45:00,129.305,129.32,129.285,129.32,125400000.0
2009-02-12 05:46:00,129.31,129.31,129.28,129.305,96000000.0
2009-02-12 05:47:00,129.305,129.34,129.3,129.335,98800000.0
2009-02-12 05:48:00,129.335,129.345,129.305,129.315,125200000.0
2009-02-12 05:49:00,129.315,129.315,129.265,129.305,148000000.0
2009-02-12 05:50:00,129.305,129.305,129.25,129.265,81400000.0
2009-02-12 05:51:00,129.27,129.315,129.27,129.315,57400000.0
2009-02-12 05:52:00,129.305,129.325,129.235,129.24,244800000.0
2009-02-12 05:53:00,129.24,129.26,129.15,129.185,152200000.0
2009-02-12 05:54:00,129.185,129.21,129.165,129.185,240000000.0
2009-02-12 05:55:00,129.18,129.23,129.165,129.215,98200000.0
2009-02-12 05:56:00,129.215,129.23,129.185,129.22,114600000.0
2009-02-12 05:57:00,129.22,129.235,129.2,129.235,84800000.0
2009-02-12 05:58:00,129.23,129.24,129.19,129.195,94400000.0
2009-02-12 05:59:00,129.2,129.2,129.18,129.185,22400000.0
2009-02-12 06:00:00,129.18,129.2,129.175,129.185,78400000.0
2009-02-12 06:01:00,129.185,129.3,129.185,129.27,159400000.0
2009-02-12 06:02:00,129.285,129.38,129.28,129.38,155800000.0
2009-02-12 06:03:00,129.365,129.4,129.325,129.385,155400000.0
2009-02-12 06:04:00,129.385,129.39,129.345,129.365,73200000.0
2009-02-12 06:05:00,129.37,129.48,129.37,129.435,105000000.0
2009-02-12 06:06:00,129.445,129.46,129.405,129.42,99200000.0
2009-02-12 06:07:00,129.405,129.405,129.345,129.355,142400000.0
2009-02-12 06:08:00,129.355,129.37,129.35,129.365,33600000.0
2009-02-12 06:09:00,129.365,129.39,129.365,129.39,33600000.0
2009-02-12 06:10:00,129.38,129.425,129.38,129.425,28800000.0
2009-02-12 06:11:00,129.415,129.51,129.385,129.495,90600000.0
2009-02-12 06:12:00,129.455,129.465,129.39,129.415,172200000.0
2009-02-12 06:13:00,129.41,129.53,129.4,129.53,105000000.0
2009-02-12 06:14:00,129.535,129.535,129.435,129.445,66400000.0
2009-02-12 06:15:00,129.445,129.45,129.435,129.435,33600000.0
2009-02-12 06:16:00,129.425,129.44,129.375,129.375,96000000.0
2009-02-12 06:17:00,129.385,129.42,129.355,129.395,102400000.0
2009-02-12 06:18:00,129.395,129.395,129.37,129.37,11200000.0
2009-02-12 06:19:00,129.355,129.365,129.345,129.345,14400000.0
2009-02-12 06:20:00,129.35,129.38,129.335,129.345,134400000.0
2009-02-12 06:21:00,129.345,129.36,129.335,129.345,111200000.0
2009-02-12 06:22:00,129.345,129.39,129.345,129.38,136000000.0
2009-02-12 06:23:00,129.38,129.38,129.325,129.325,91200000.0
2009-02-12 06:24:00,129.335,129.335,129.29,129.315,63400000.0
2009-02-12 06:25:00,129.315,129.325,129.31,129.315,43200000.0
2009-02-12 06:26:00,129.305,129.305,129.275,129.275,86400000.0
2009-02-12 06:27:00,129.275,129.315,129.23,129.31,178200000.0
2009-02-12 06:28:00,129.315,129.34,129.3,129.325,38600000.0
2009-02-12 06:29:00,129.325,129.325,129.315,129.32,6400000.0
2009-02-12 06:30:00,129.305,129.32,129.305,129.32,18600000.0
2009-02-12 06:31:00,129.305,129.315,129.285,129.29,32800000.0
2009-02-12 06:32:00,129.28,129.29,129.26,129.265,70200000.0
2009-02-12 06:33:00,129.265,129.28,129.26,129.28,27400000.0
2009-02-12 06:34:00,129.28,129.28,129.235,129.24,37800000.0
2009-02-12 06:35:00,129.235,129.265,129.23,129.265,45400000.0
2009-02-12 06:36:00,129.265,129.355,129.265,129.335,45000000.0
2009-02-12 06:37:00,129.335,129.335,129.325,129.335,9600000.0
2009-02-12 06:38:00,129.33,129.33,129.305,129.31,17600000.0
2009-02-12 06:39:00,129.315,129.335,129.305,129.305,49800000.0
2009-02-12 06:40:00,129.315,129.33,129.295,129.325,58400000.0
2009-02-12 06:41:00,129.325,129.335,129.325,129.335,49000000.0
2009-02-12 06:42:00,129.335,129.335,129.33,129.335,13600000.0
2009-02-12 06:43:00,129.335,129.38,129.335,129.38,32400000.0
2009-02-12 06:44:00,129.345,129.4,129.345,129.395,34200000.0
2009-02-12 06:45:00,129.365,129.41,129.355,129.395,85400000.0
2009-02-12 06:46:00,129.42,129.43,129.37,129.38,32000000.0
2009-02-12 06:47:00,129.385,129.43,129.365,129.425,98800000.0
2009-02-12 06:48:00,129.425,129.425,129.345,129.365,113600000.0
2009-02-12 06:49:00,129.365,129.4,129.365,129.385,72000000.0
2009-02-12 06:50:00,129.375,129.485,129.375,129.45,122200000.0
2009-02-12 06:51:00,129.46,129.46,129.445,129.455,50600000.0
2009-02-12 06:52:00,129.45,129.45,129.435,129.44,24000000.0
2009-02-12 06:53:00,129.44,129.455,129.42,129.435,47800000.0
2009-02-12 06:54:00,129.435,129.435,129.395,129.41,44200000.0
2009-02-12 06:55:00,129.415,129.415,129.365,129.385,21200000.0
2009-02-12 06:56:00,129.4,129.4,129.375,129.375,14600000.0
2009-02-12 06:57:00,129.385,129.385,129.385,129.385,1600000.0
2009-02-12 06:58:00,129.385,129.41,129.385,129.4,30400000.0
2009-02-12 06:59:00,129.4,129.4,129.35,129.355,20800000.0
2009-02-12 07:00:00,129.355,129.355,129.305,129.305,38400000.0
2009-02-12 07:01:00,129.305,129.345,129.295,129.34,63600000.0
2009-02-12 07:02:00,129.335,129.35,129.33,129.34,75800000.0
2009-02-12 07:03:00,129.335,129.365,129.33,129.355,42000000.0
2009-02-12 07:04:00,129.355,129.355,129.335,129.345,76800000.0
2009-02-12 07:05:00,129.345,129.355,129.335,129.345,94600000.0
2009-02-12 07:06:00,129.35,129.375,129.335,129.375,97800000.0
2009-02-12 07:07:00,129.39,129.4,129.335,129.35,54400000.0
2009-02-12 07:08:00,129.36,129.36,129.325,129.325,38400000.0
2009-02-12 07:09:00,129.325,129.325,129.265,129.28,54800000.0
2009-02-12 07:10:00,129.285,129.295,129.165,129.185,103600000.0
2009-02-12 07:11:00,129.185,129.27,129.17,129.245,172600000.0
2009-02-12 07:12:00,129.245,129.295,129.245,129.295,134400000.0
2009-02-12 07:13:00,129.29,129.3,129.23,129.235,55200000.0
2009-02-12 07:14:00,129.245,129.255,129.21,129.255,69800000.0
2009-02-12 07:15:00,129.255,129.29,129.23,129.29,24000000.0
2009-02-12 07:16:00,129.29,129.33,129.235,129.245,185000000.0
2009-02-12 07:17:00,129.255,129.275,129.245,129.275,90400000.0
2009-02-12 07:18:00,129.265,129.27,129.14,129.17,153800000.0
2009-02-12 07:19:00,129.175,129.215,129.155,129.215,106000000.0
2009-02-12 07:20:00,129.21,129.255,129.205,129.255,78800000.0
2009-02-12 07:21:00,129.25,129.26,129.225,129.245,62400000.0
2009-02-12 07:22:00,129.245,129.275,129.24,129.275,101600000.0
2009-02-12 07:23:00,129.275,129.29,129.245,129.26,110400000.0
2009-02-12 07:24:00,129.265,129.265,129.22,129.245,66400000.0
2009-02-12 07:25:00,129.25,129.285,129.245,129.28,105800000.0
2009-02-12 07:26:00,129.29,129.29,129.215,129.24,147000000.0
2009-02-12 07:27:00,129.245,129.27,129.225,129.235,89800000.0
2009-02-12 07:28:00,129.235,129.26,129.175,129.205,154600000.0
2009-02-12 07:29:00,129.205,129.205,129.155,129.155,52200000.0
2009-02-12 07:30:00,129.165,129.195,129.145,129.195,104000000.0
2009-02-12 07:31:00,129.19,129.22,129.175,129.185,188600000.0
2009-02-12 07:32:00,129.195,129.195,129.165,129.165,184600000.0
2009-02-12 07:33:00,129.165,129.165,129.145,129.16,121600000.0
2009-02-12 07:34:00,129.155,129.155,129.115,129.14,38400000.0
2009-02-12 07:35:00,129.135,129.135,129.12,129.13,33000000.0
2009-02-12 07:36:00,129.13,129.165,129.115,129.165,105200000.0
2009-02-12 07:37:00,129.16,129.19,129.155,129.18,97800000.0
2009-02-12 07:38:00,129.17,129.21,129.155,129.205,99200000.0
2009-02-12 07:39:00,129.21,129.25,129.16,129.24,134200000.0
2009-02-12 07:40:00,129.23,129.24,129.185,129.195,35200000.0
2009-02-12 07:41:00,129.21,129.255,129.195,129.255,54800000.0
2009-02-12 07:42:00,129.26,129.28,129.26,129.28,30600000.0
2009-02-12 07:43:00,129.28,129.29,129.255,129.265,37600000.0
2009-02-12 07:44:00,129.265,129.28,129.255,129.255,74400000.0
2009-02-12 07:45:00,129.26,129.265,129.235,129.245,120000000.0
2009-02-12 07:46:00,129.245,129.25,129.2,129.215,102000000.0
2009-02-12 07:47:00,129.215,129.255,129.19,129.245,145800000.0
2009-02-12 07:48:00,129.25,129.305,129.25,129.295,66000000.0
2009-02-12 07:49:00,129.295,129.305,129.26,129.265,98200000.0
2009-02-12 07:50:00,129.275,129.31,129.265,129.275,67200000.0
2009-02-12 07:51:00,129.265,129.285,129.245,129.245,60000000.0
2009-02-12 07:52:00,129.255,129.29,129.25,129.29,121600000.0
2009-02-12 07:53:00,129.275,129.285,129.265,129.275,84800000.0
2009-02-12 07:54:00,129.265,129.28,129.265,129.275,48000000.0
2009-02-12 07:55:00,129.28,129.285,129.23,129.245,97600000.0
2009-02-12 07:56:00,129.245,129.245,129.235,129.245,25600000.0
2009-02-12 07:57:00,129.235,129.255,129.235,129.255,61200000.0
2009-02-12 07:58:00,129.255,129.315,129.255,129.295,119800000.0
2009-02-12 07:59:00,129.305,129.4,129.295,129.38,171800000.0
2009-02-12 08:00:00,129.38,129.385,129.305,129.31,141400000.0
2009-02-12 08:01:00,129.305,129.315,129.28,129.31,112600000.0
2009-02-12 08:02:00,129.3,129.305,129.24,129.245,103000000.0
2009-02-12 08:03:00,129.255,129.26,129.245,129.26,31200000.0
2009-02-12 08:04:00,129.26,129.28,129.245,129.26,38200000.0
2009-02-12 08:05:00,129.255,129.255,129.255,129.255,6400000.0
2009-02-12 08:06:00,129.25,129.25,129.24,129.25,23800000.0
2009-02-12 08:07:00,129.26,129.265,129.245,129.245,35200000.0
2009-02-12 08:08:00,129.265,129.285,129.235,129.285,74400000.0
2009-02-12 08:09:00,129.3,129.395,129.295,129.345,159200000.0
2009-02-12 08:10:00,129.355,129.365,129.325,129.355,97600000.0
2009-02-12 08:11:00,129.35,129.38,129.35,129.35,57000000.0
2009-02-12 08:12:00,129.35,129.375,129.35,129.37,17600000.0
2009-02-12 08:13:00,129.375,129.385,129.35,129.37,71400000.0
2009-02-12 08:14:00,129.37,129.4,129.365,129.385,44000000.0
2009-02-12 08:15:00,129.385,129.4,129.36,129.4,72800000.0
2009-02-12 08:16:00,129.4,129.475,129.4,129.455,113600000.0
2009-02-12 08:17:00,129.455,129.455,129.415,129.435,110400000.0
2009-02-12 08:18:00,129.425,129.435,129.415,129.435,68200000.0
2009-02-12 08:19:00,129.425,129.435,129.415,129.415,33600000.0
2009-02-12 08:20:00,129.415,129.42,129.4,129.415,34000000.0
2009-02-12 08:21:00,129.415,129.415,129.355,129.365,162400000.0
2009-02-12 08:22:00,129.365,129.375,129.325,129.33,72000000.0
2009-02-12 08:23:00,129.345,129.445,129.33,129.39,115200000.0
2009-02-12 08:24:00,129.38,129.4,129.365,129.375,32000000.0
2009-02-12 08:25:00,129.38,129.41,129.36,129.38,51200000.0
2009-02-12 08:26:00,129.375,129.42,129.345,129.41,127400000.0
2009-02-12 08:27:00,129.4,129.4,129.34,129.37,124000000.0
2009-02-12 08:28:00,129.38,129.42,129.37,129.39,78400000.0
2009-02-12 08:29:00,129.38,129.405,129.37,129.375,83200000.0
2009-02-12 08:30:00,129.38,129.385,129.375,129.385,44800000.0
2009-02-12 08:31:00,129.38,129.38,129.36,129.36,22400000.0
2009-02-12 08:32:00,129.37,129.37,129.35,129.365,54400000.0
2009-02-12 08:33:00,129.34,129.365,129.33,129.345,41600000.0
2009-02-12 08:34:00,129.35,129.365,129.33,129.355,56000000.0
2009-02-12 08:35:00,129.365,129.365,129.325,129.33,73600000.0
2009-02-12 08:36:00,129.33,129.33,129.33,129.33,44800000.0
2009-02-12 08:37:00,129.33,129.355,129.33,129.35,81600000.0
2009-02-12 08:38:00,129.35,129.36,129.335,129.36,57600000.0
2009-02-12 08:39:00,129.35,129.36,129.345,129.35,22400000.0
2009-02-12 08:40:00,129.34,129.4,129.34,129.37,60800000.0
2009-02-12 08:41:00,129.365,129.365,129.32,129.355,131200000.0
2009-02-12 08:42:00,129.355,129.375,129.34,129.36,114400000.0
2009-02-12 08:43:00,129.355,129.395,129.34,129.355,48800000.0
2009-02-12 08:44:00,129.35,129.37,129.35,129.365,19400000.0
2009-02-12 08:45:00,129.37,129.38,129.36,129.38,54400000.0
2009-02-12 08:46:00,129.39,129.405,129.385,129.4,48000000.0
2009-02-12 08:47:00,129.4,129.4,129.345,129.345,43200000.0
2009-02-12 08:48:00,129.36,129.36,129.34,129.34,8000000.0
2009-02-12 08:49:00,129.355,129.37,129.355,129.37,12800000.0
2009-02-12 08:50:00,129.375,129.39,129.37,129.38,44800000.0
2009-02-12 08:51:00,129.385,129.405,129.38,129.4,28800000.0
2009-02-12 08:52:00,129.395,129.395,129.39,129.39,16000000.0
2009-02-12 08:53:00,129.395,129.395,129.335,129.335,72000000.0
2009-02-12 08:54:00,129.35,129.42,129.345,129.415,118400000.0
2009-02-12 08:55:00,129.435,129.46,129.415,129.445,60800000.0
2009-02-12 08:56:00,129.455,129.46,129.41,129.445,65600000.0
2009-02-12 08:57:00,129.44,129.44,129.39,129.41,80000000.0
2009-02-12 08:58:00,129.4,129.4,129.385,129.39,35200000.0
2009-02-12 08:59:00,129.385,129.385,129.325,129.36,100800000.0
2009-02-12 09:00:00,129.35,129.44,129.305,129.36,263200000.0
2009-02-12 09:01:00,129.355,129.43,129.34,129.345,227200000.0
2009-02-12 09:02:00,129.345,129.41,129.335,129.39,147200000.0
2009-02-12 09:03:00,129.39,129.45,129.39,129.45,65600000.0
2009-02-12 09:04:00,129.455,129.49,129.44,129.465,136000000.0
2009-02-12 09:05:00,129.46,129.565,129.46,129.55,112600000.0
2009-02-12 09:06:00,129.535,129.565,129.53,129.565,91000000.0
2009-02-12 09:07:00,129.57,129.61,129.56,129.59,326800000.0
2009-02-12 09:08:00,129.6,129.63,129.59,129.62,108800000.0
2009-02-12 09:09:00,129.605,129.675,129.605,129.675,126400000.0
2009-02-12 09:10:00,129.675,129.775,129.675,129.69,158400000.0
2009-02-12 09:11:00,129.695,129.695,129.52,129.575,174400000.0
2009-02-12 09:12:00,129.585,129.64,129.585,129.625,81600000.0
2009-02-12 09:13:00,129.625,129.67,129.6,129.67,155200000.0
2009-02-12 09:14:00,129.68,129.7,129.63,129.645,89600000.0
2009-02-12 09:15:00,129.64,129.725,129.635,129.71,142400000.0
2009-02-12 09:16:00,129.725,129.73,129.64,129.65,151200000.0
2009-02-12 09:17:00,129.645,129.655,129.61,129.615,105600000.0
2009-02-12 09:18:00,129.61,129.665,129.61,129.65,83200000.0
2009-02-12 09:19:00,129.635,129.665,129.605,129.605,60800000.0
2009-02-12 09:20:00,129.6,129.61,129.565,129.58,86400000.0
2009-02-12 09:21:00,129.58,129.605,129.525,129.525,121600000.0
2009-02-12 09:22:00,129.515,129.52,129.475,129.475,177600000.0
2009-02-12 09:23:00,129.48,129.525,129.47,129.47,102400000.0
2009-02-12 09:24:00,129.475,129.485,129.465,129.48,32000000.0
2009-02-12 09:25:00,129.485,129.58,129.485,129.57,118400000.0
2009-02-12 09:26:00,129.57,129.58,129.48,129.525,119200000.0
2009-02-12 09:27:00,129.525,129.53,129.51,129.53,40000000.0
2009-02-12 09:28:00,129.535,129.535,129.49,129.525,110400000.0
2009-02-12 09:29:00,129.53,129.545,129.51,129.54,76800000.0
2009-02-12 09:30:00,129.54,129.565,129.515,129.535,48000000.0
2009-02-12 09:31:00,129.53,129.535,129.51,129.52,111200000.0
2009-02-12 09:32:00,129.515,129.53,129.48,129.505,268800000.0
2009-02-12 09:33:00,129.505,129.535,129.47,129.535,139200000.0
2009-02-12 09:34:00,129.52,129.54,129.51,129.515,116800000.0
2009-02-12 09:35:00,129.515,129.535,129.49,129.5,104000000.0
2009-02-12 09:36:00,129.51,129.545,129.5,129.515,92800000.0
2009-02-12 09:37:00,129.52,129.53,129.505,129.515,72000000.0
2009-02-12 09:38:00,129.51,129.515,129.485,129.485,88000000.0
2009-02-12 09:39:00,129.485,129.5,129.435,129.455,182400000.0
2009-02-12 09:40:00,129.445,129.475,129.44,129.455,124800000.0
2009-02-12 09:41:00,129.445,129.445,129.395,129.415,92800000.0
2009-02-12 09:42:00,129.42,129.425,129.395,129.41,107200000.0
2009-02-12 09:43:00,129.395,129.45,129.395,129.45,310400000.0
2009-02-12 09:44:00,129.45,129.465,129.37,129.43,313600000.0
2009-02-12 09:45:00,129.425,129.44,129.375,129.38,94400000.0
2009-02-12 09:46:00,129.39,129.42,129.39,129.41,64000000.0
2009-02-12 09:47:00,129.405,129.45,129.405,129.425,124800000.0
2009-02-12 09:48:00,129.425,129.44,129.415,129.435,110400000.0
2009-02-12 09:49:00,129.43,129.445,129.405,129.44,140800000.0
2009-02-12 09:50:00,129.455,129.475,129.415,129.47,262400000.0
2009-02-12 09:51:00,129.48,129.53,129.465,129.51,198400000.0
2009-02-12 09:52:00,129.505,129.52,129.425,129.5,276800000.0
2009-02-12 09:53:00,129.515,129.59,129.515,129.54,331200000.0
2009-02-12 09:54:00,129.545,129.545,129.41,129.41,300000000.0
2009-02-12 09:55:00,129.41,129.445,129.335,129.335,184000000.0
2009-02-12 09:56:00,129.335,129.425,129.335,129.405,232800000.0
2009-02-12 09:57:00,129.4,129.515,129.4,129.49,244800000.0
2009-02-12 09:58:00,129.49,129.52,129.275,129.295,393600000.0
2009-02-12 09:59:00,129.295,129.385,129.285,129.385,249600000.0
2009-02-12 10:00:00,129.385,129.43,129.38,129.38,332000000.0
2009-02-12 10:01:00,129.375,129.375,129.235,129.235,199200000.0
2009-02-12 10:02:00,129.225,129.225,129.105,129.12,238200000.0
2009-02-12 10:03:00,129.12,129.235,129.1,129.23,254200000.0
2009-02-12 10:04:00,129.23,129.23,129.115,129.135,253600000.0
2009-02-12 10:05:00,129.15,129.175,129.1,129.115,195200000.0
2009-02-12 10:06:00,129.125,129.13,129.015,129.07,171600000.0
2009-02-12 10:07:00,129.08,129.115,129.065,129.1,198200000.0
2009-02-12 10:08:00,129.11,129.125,129.05,129.095,149600000.0
2009-02-12 10:09:00,129.095,129.115,129.075,129.08,68800000.0
2009-02-12 10:10:00,129.075,129.155,129.015,129.14,279400000.0
2009-02-12 10:11:00,129.155,129.225,129.07,129.095,268800000.0
2009-02-12 10:12:00,129.085,129.085,128.965,128.99,268199999.0
2009-02-12 10:13:00,128.98,128.995,128.91,128.98,209800000.0
2009-02-12 10:14:00,128.965,128.975,128.93,128.96,124800000.0
2009-02-12 10:15:00,128.97,128.975,128.925,128.925,113600000.0
2009-02-12 10:16:00,128.915,128.925,128.71,128.725,315600000.0
2009-02-12 10:17:00,128.72,128.73,128.6,128.67,281000000.0
2009-02-12 10:18:00,128.68,128.805,128.655,128.79,294600000.0
2009-02-12 10:19:00,128.795,128.815,128.775,128.815,233600000.0
2009-02-12 10:20:00,128.81,128.815,128.79,128.795,128000000.0
2009-02-12 10:21:00,128.81,128.83,128.785,128.79,228800000.0
2009-02-12 10:22:00,128.78,128.79,128.69,128.695,265600000.0
2009-02-12 10:23:00,128.705,128.705,128.585,128.605,388800000.0
2009-02-12 10:24:00,128.605,128.625,128.555,128.58,284800000.0
2009-02-12 10:25:00,128.58,128.58,128.45,128.545,268000000.0
2009-02-12 10:26:00,128.545,128.575,128.445,128.565,325800000.0
2009-02-12 10:27:00,128.56,128.565,128.4,128.465,350800000.0
2009-02-12 10:28:00,128.465,128.5,128.35,128.385,333600000.0
2009-02-12 10:29:00,128.385,128.425,128.335,128.4,343200000.0
2009-02-12 10:30:00,128.41,128.48,128.41,128.44,263200000.0
2009-02-12 10:31:00,128.44,128.54,128.42,128.535,269600000.0
2009-02-12 10:32:00,128.525,128.575,128.5,128.565,256000000.0
2009-02-12 10:33:00,128.565,128.57,128.34,128.35,280000000.0
2009-02-12 10:34:00,128.365,128.41,128.34,128.365,342600000.0
2009-02-12 10:35:00,128.36,128.36,128.245,128.275,288000000.0
2009-02-12 10:36:00,128.25,128.275,128.015,128.045,385800000.0
2009-02-12 10:37:00,128.04,128.145,128.035,128.145,296000000.0
2009-02-12 10:38:00,128.15,128.215,128.145,128.165,260800000.0
2009-02-12 10:39:00,128.165,128.235,128.16,128.215,182400000.0
2009-02-12 10:40:00,128.21,128.21,127.97,128.0,303400000.0
2009-02-12 10:41:00,128.01,128.065,127.975,128.035,390400000.0
2009-02-12 10:42:00,128.04,128.1,128.015,128.07,366200000.0
2009-02-12 10:43:00,128.055,128.095,127.995,128.0,185600000.0
2009-02-12 10:44:00,128.0,128.025,127.925,127.995,343800000.0
2009-02-12 10:45:00,127.99,127.995,127.895,127.93,324200000.0
2009-02-12 10:46:00,127.93,128.025,127.93,128.02,299600000.0
2009-02-12 10:47:00,128.015,128.105,128.01,128.09,249600000.0
2009-02-12 10:48:00,128.1,128.12,128.03,128.055,230400000.0
2009-02-12 10:49:00,128.045,128.055,127.95,127.95,243200000.0
2009-02-12 10:50:00,127.95,127.98,127.935,127.95,257600000.0
2009-02-12 10:51:00,127.94,127.975,127.845,127.86,420800000.0
2009-02-12 10:52:00,127.87,127.885,127.77,127.825,373800000.0
2009-02-12 10:53:00,127.825,127.825,127.705,127.765,455800000.0
2009-02-12 10:54:00,127.775,127.795,127.56,127.56,441200000.0
2009-02-12 10:55:00,127.56,127.64,127.56,127.605,432200000.0
2009-02-12 10:56:00,127.595,127.61,127.455,127.495,388800000.0
2009-02-12 10:57:00,127.495,127.6,127.44,127.575,399000000.0
2009-02-12 10:58:00,127.575,127.785,127.565,127.785,441600000.0
2009-02-12 10:59:00,127.82,127.9,127.795,127.825,534600000.0
2009-02-12 11:00:00,127.83,127.89,127.75,127.755,424800000.0
2009-02-12 11:01:00,127.77,127.79,127.56,127.62,379000000.0
2009-02-12 11:02:00,127.625,127.625,127.46,127.485,436000000.0
2009-02-12 11:03:00,127.49,127.52,127.45,127.515,370400000.0
2009-02-12 11:04:00,127.51,127.515,127.44,127.45,345600000.0
2009-02-12 11:05:00,127.45,127.59,127.45,127.59,417000000.0
2009-02-12 11:06:00,127.58,127.69,127.58,127.69,324800000.0
2009-02-12 11:07:00,127.68,127.765,127.635,127.715,377600000.0
2009-02-12 11:08:00,127.71,127.72,127.595,127.595,364000000.0
2009-02-12 11:09:00,127.59,127.745,127.58,127.715,292800000.0
2009-02-12 11:10:00,127.715,127.78,127.66,127.685,395200000.0
2009-02-12 11:11:00,127.67,127.73,127.63,127.695,370600000.0
2009-02-12 11:12:00,127.695,127.765,127.68,127.715,483200000.0
2009-02-12 11:13:00,127.715,127.72,127.675,127.68,364800000.0
2009-02-12 11:14:00,127.69,127.695,127.53,127.66,359200000.0
2009-02-12 11:15:00,127.665,127.795,127.64,127.79,342000000.0
2009-02-12 11:16:00,127.805,127.82,127.77,127.8,270600000.0
2009-02-12 11:17:00,127.8,127.8,127.49,127.585,359200000.0
2009-02-12 11:18:00,127.595,127.6,127.535,127.55,356000000.0
2009-02-12 11:19:00,127.54,127.7,127.53,127.695,394400000.0
2009-02-12 11:20:00,127.68,127.775,127.645,127.695,296000000.0
2009-02-12 11:21:00,127.69,127.705,127.575,127.63,364000000.0
2009-02-12 11:22:00,127.63,127.71,127.625,127.655,206400000.0
2009-02-12 11:23:00,127.66,127.67,127.595,127.595,171200000.0
2009-02-12 11:24:00,127.605,127.62,127.465,127.475,232800000.0
2009-02-12 11:25:00,127.49,127.635,127.46,127.63,332600000.0
2009-02-12 11:26:00,127.645,127.78,127.645,127.75,294400000.0
2009-02-12 11:27:00,127.745,127.855,127.745,127.855,195200000.0
2009-02-12 11:28:00,127.87,127.89,127.7,127.71,316800000.0
2009-02-12 11:29:00,127.715,127.76,127.68,127.745,234600000.0
2009-02-12 11:30:00,127.75,127.785,127.685,127.715,355200000.0
2009-02-12 11:31:00,127.73,127.85,127.715,127.82,232800000.0
2009-02-12 11:32:00,127.795,127.855,127.78,127.855,191200000.0
2009-02-12 11:33:00,127.855,128.025,127.84,128.005,288000000.0
2009-02-12 11:34:00,127.995,128.015,127.91,127.935,307000000.0
2009-02-12 11:35:00,127.935,127.975,127.905,127.915,238400000.0
2009-02-12 11:36:00,127.92,127.955,127.865,127.865,264000000.0
2009-02-12 11:37:00,127.865,127.9,127.83,127.895,193000000.0
2009-02-12 11:38:00,127.9,127.925,127.845,127.85,377600000.0
2009-02-12 11:39:00,127.85,127.88,127.84,127.84,75200000.0
2009-02-12 11:40:00,127.845,127.88,127.815,127.825,179200000.0
2009-02-12 11:41:00,127.83,127.83,127.705,127.705,278400000.0
2009-02-12 11:42:00,127.705,127.71,127.595,127.595,405600000.0
2009-02-12 11:43:00,127.595,127.665,127.58,127.62,336000000.0
2009-02-12 11:44:00,127.625,127.715,127.625,127.69,229600000.0
2009-02-12 11:45:00,127.685,127.735,127.685,127.735,131200000.0
2009-02-12 11:46:00,127.73,127.735,127.59,127.6,283200000.0
2009-02-12 11:47:00,127.6,127.695,127.6,127.655,334400000.0
2009-02-12 11:48:00,127.665,127.71,127.655,127.68,190400000.0
2009-02-12 11:49:00,127.685,127.7,127.65,127.665,156800000.0
2009-02-12 11:50:00,127.665,127.665,127.585,127.59,288800000.0
2009-02-12 11:51:00,127.595,127.625,127.585,127.615,235200000.0
2009-02-12 11:52:00,127.615,127.635,127.605,127.605,153600000.0
2009-02-12 11:53:00,127.62,127.62,127.585,127.6,289600000.0
2009-02-12 11:54:00,127.61,127.61,127.575,127.61,216000000.0
2009-02-12 11:55:00,127.6,127.625,127.59,127.62,280000000.0
2009-02-12 11:56:00,127.62,127.635,127.59,127.61,284800000.0
2009-02-12 11:57:00,127.61,127.61,127.575,127.575,152000000.0
2009-02-12 11:58:00,127.575,127.575,127.405,127.47,446400000.0
2009-02-12 11:59:00,127.475,127.5,127.45,127.47,437600000.0
2009-02-12 12:00:00,127.465,127.465,127.385,127.385,480000000.0
2009-02-12 12:01:00,127.39,127.415,127.355,127.37,411400000.0
2009-02-12 12:02:00,127.38,127.38,127.205,127.225,345800000.0
2009-02-12 12:03:00,127.215,127.27,127.195,127.265,263600000.0
2009-02-12 12:04:00,127.265,127.47,127.265,127.465,249600000.0
2009-02-12 12:05:00,127.47,127.5,127.445,127.48,177600000.0
2009-02-12 12:06:00,127.48,127.49,127.445,127.48,179200000.0
2009-02-12 12:07:00,127.485,127.485,127.42,127.455,278400000.0
2009-02-12 12:08:00,127.46,127.475,127.44,127.45,155200000.0
2009-02-12 12:09:00,127.455,127.48,127.44,127.475,203200000.0
2009-02-12 12:10:00,127.455,127.465,127.375,127.38,261600000.0
2009-02-12 12:11:00,127.36,127.385,127.265,127.28,368000000.0
2009-02-12 12:12:00,127.275,127.275,127.17,127.195,227200000.0
2009-02-12 12:13:00,127.205,127.215,127.11,127.12,354600000.0
2009-02-12 12:14:00,127.13,127.265,127.13,127.235,282600000.0
2009-02-12 12:15:00,127.235,127.26,127.19,127.2,259200000.0
2009-02-12 12:16:00,127.195,127.275,127.145,127.265,290600000.0
2009-02-12 12:17:00,127.265,127.265,127.17,127.185,309600000.0
2009-02-12 12:18:00,127.17,127.255,127.165,127.2,301000000.0
2009-02-12 12:19:00,127.205,127.41,127.205,127.38,329000000.0
2009-02-12 12:20:00,127.38,127.4,127.34,127.345,233600000.0
2009-02-12 12:21:00,127.34,127.385,127.315,127.37,147200000.0
2009-02-12 12:22:00,127.365,127.395,127.355,127.39,153600000.0
2009-02-12 12:23:00,127.38,127.44,127.35,127.395,212000000.0
2009-02-12 12:24:00,127.405,127.595,127.37,127.595,273600000.0
2009-02-12 12:25:00,127.615,127.685,127.54,127.575,341800000.0
2009-02-12 12:26:00,127.57,127.595,127.545,127.565,178400000.0
2009-02-12 12:27:00,127.565,127.585,127.485,127.58,309800000.0
2009-02-12 12:28:00,127.59,127.655,127.505,127.505,293600000.0
2009-02-12 12:29:00,127.51,127.575,127.51,127.52,291200000.0
2009-02-12 12:30:00,127.52,127.54,127.505,127.52,198400000.0
2009-02-12 12:31:00,127.53,127.53,127.435,127.49,240000000.0
2009-02-12 12:32:00,127.49,127.495,127.305,127.32,251200000.0
2009-02-12 12:33:00,127.32,127.545,127.32,127.505,357600000.0
2009-02-12 12:34:00,127.505,127.505,127.39,127.405,225600000.0
2009-02-12 12:35:00,127.41,127.44,127.405,127.44,100800000.0
2009-02-12 12:36:00,127.435,127.565,127.435,127.565,253600000.0
2009-02-12 12:37:00,127.555,127.58,127.535,127.535,250400000.0
2009-02-12 12:38:00,127.525,127.53,127.465,127.48,310400000.0
2009-02-12 12:39:00,127.47,127.535,127.46,127.525,332800000.0
2009-02-12 12:40:00,127.5,127.52,127.475,127.48,201600000.0
2009-02-12 12:41:00,127.48,127.52,127.465,127.49,219200000.0
2009-02-12 12:42:00,127.49,127.61,127.485,127.595,368000000.0
2009-02-12 12:43:00,127.595,127.7,127.595,127.65,296000000.0
2009-02-12 12:44:00,127.66,127.745,127.65,127.745,147200000.0
2009-02-12 12:45:00,127.745,127.82,127.725,127.81,244800000.0
2009-02-12 12:46:00,127.81,127.81,127.605,127.605,299200000.0
2009-02-12 12:47:00,127.605,127.645,127.605,127.615,274400000.0
2009-02-12 12:48:00,127.605,127.62,127.495,127.495,307600000.0
2009-02-12 12:49:00,127.505,127.62,127.48,127.62,193600000.0
2009-02-12 12:50:00,127.615,127.63,127.61,127.63,64000000.0
2009-02-12 12:51:00,127.63,127.665,127.585,127.665,296000000.0
2009-02-12 12:52:00,127.665,127.7,127.595,127.665,341600000.0
2009-02-12 12:53:00,127.665,127.665,127.565,127.595,313800000.0
2009-02-12 12:54:00,127.605,127.625,127.545,127.625,246400000.0
2009-02-12 12:55:00,127.625,127.65,127.61,127.635,130400000.0
2009-02-12 12:56:00,127.635,127.685,127.635,127.685,258400000.0
2009-02-12 12:57:00,127.695,127.74,127.68,127.72,283200000.0
2009-02-12 12:58:00,127.72,127.785,127.72,127.78,230400000.0
2009-02-12 12:59:00,127.78,127.785,127.745,127.77,203200000.0
2009-02-12 13:00:00,127.77,127.895,127.77,127.825,338800000.0
2009-02-12 13:01:00,127.84,127.915,127.81,127.875,354800000.0
2009-02-12 13:02:00,127.88,127.925,127.87,127.92,290800000.0
2009-02-12 13:03:00,127.915,128.0,127.915,127.96,380200000.0
2009-02-12 13:04:00,127.955,127.955,127.84,127.84,263200000.0
2009-02-12 13:05:00,127.84,127.92,127.835,127.885,238000000.0
2009-02-12 13:06:00,127.875,127.9,127.82,127.825,268000000.0
2009-02-12 13:07:00,127.84,127.86,127.8,127.835,288800000.0
2009-02-12 13:08:00,127.83,127.835,127.765,127.79,289600000.0
2009-02-12 13:09:00,127.78,127.815,127.75,127.75,131400000.0
2009-02-12 13:10:00,127.765,127.795,127.745,127.785,208000000.0
2009-02-12 13:11:00,127.785,127.795,127.76,127.795,84800000.0
2009-02-12 13:12:00,127.79,127.805,127.775,127.775,103200000.0
2009-02-12 13:13:00,127.775,127.785,127.715,127.775,182400000.0
2009-02-12 13:14:00,127.785,127.81,127.735,127.745,217600000.0
2009-02-12 13:15:00,127.74,127.76,127.7,127.72,114400000.0
2009-02-12 13:16:00,127.725,127.79,127.705,127.79,267400000.0
2009-02-12 13:17:00,127.785,127.785,127.735,127.77,345000000.0
2009-02-12 13:18:00,127.765,127.8,127.715,127.765,424000000.0
2009-02-12 13:19:00,127.765,127.835,127.72,127.755,270400000.0
2009-02-12 13:20:00,127.755,127.78,127.75,127.765,184000000.0
2009-02-12 13:21:00,127.765,127.795,127.715,127.725,308800000.0
2009-02-12 13:22:00,127.72,127.74,127.69,127.705,230400000.0
2009-02-12 13:23:00,127.71,127.715,127.695,127.705,183200000.0
2009-02-12 13:24:00,127.705,127.745,127.705,127.715,236800000.0
2009-02-12 13:25:00,127.725,127.75,127.72,127.72,142400000.0
2009-02-12 13:26:00,127.71,127.71,127.655,127.67,246400000.0
2009-02-12 13:27:00,127.675,127.705,127.65,127.65,177600000.0
2009-02-12 13:28:00,127.655,127.69,127.655,127.675,156800000.0
2009-02-12 13:29:00,127.675,127.72,127.65,127.705,221000000.0
2009-02-12 13:30:00,127.71,127.715,127.68,127.68,124800000.0
2009-02-12 13:31:00,127.69,127.695,127.64,127.655,196000000.0
2009-02-12 13:32:00,127.66,127.68,127.645,127.665,146400000.0
2009-02-12 13:33:00,127.665,127.715,127.665,127.68,152000000.0
2009-02-12 13:34:00,127.68,127.695,127.665,127.67,123200000.0
2009-02-12 13:35:00,127.665,127.67,127.665,127.67,16000000.0
2009-02-12 13:36:00,127.665,127.665,127.61,127.655,175600000.0
2009-02-12 13:37:00,127.65,127.675,127.65,127.67,158400000.0
2009-02-12 13:38:00,127.675,127.675,127.64,127.655,145600000.0
2009-02-12 13:39:00,127.67,127.74,127.67,127.735,165600000.0
2009-02-12 13:40:00,127.74,127.74,127.675,127.7,251200000.0
2009-02-12 13:41:00,127.7,127.74,127.695,127.735,113600000.0
2009-02-12 13:42:00,127.735,127.755,127.72,127.72,151600000.0
2009-02-12 13:43:00,127.72,127.745,127.64,127.685,283400000.0
2009-02-12 13:44:00,127.69,127.735,127.69,127.72,69600000.0
2009-02-12 13:45:00,127.72,127.76,127.72,127.735,198400000.0
2009-02-12 13:46:00,127.735,127.755,127.695,127.74,116000000.0
2009-02-12 13:47:00,127.74,127.76,127.735,127.75,122600000.0
2009-02-12 13:48:00,127.755,127.755,127.7,127.74,159400000.0
2009-02-12 13:49:00,127.73,127.79,127.715,127.78,179400000.0
2009-02-12 13:50:00,127.78,127.785,127.75,127.785,124800000.0
2009-02-12 13:51:00,127.775,127.785,127.76,127.785,88800000.0
2009-02-12 13:52:00,127.785,127.8,127.775,127.79,61600000.0
2009-02-12 13:53:00,127.8,127.82,127.785,127.795,113600000.0
2009-02-12 13:54:00,127.795,127.835,127.78,127.78,175200000.0
2009-02-12 13:55:00,127.775,127.785,127.765,127.775,68800000.0
2009-02-12 13:56:00,127.77,127.77,127.735,127.755,106400000.0
2009-02-12 13:57:00,127.755,127.775,127.74,127.765,113600000.0
2009-02-12 13:58:00,127.77,127.795,127.77,127.79,97600000.0
2009-02-12 13:59:00,127.79,127.85,127.78,127.83,128000000.0
2009-02-12 14:00:00,127.83,127.88,127.77,127.785,291200000.0
2009-02-12 14:01:00,127.78,127.805,127.765,127.765,151200000.0
2009-02-12 14:02:00,127.755,127.775,127.75,127.775,97600000.0
2009-02-12 14:03:00,127.775,127.815,127.76,127.815,126400000.0
2009-02-12 14:04:00,127.815,127.825,127.765,127.78,208000000.0
2009-02-12 14:05:00,127.785,127.845,127.77,127.83,267200000.0
2009-02-12 14:06:00,127.815,127.885,127.815,127.845,243200000.0
2009-02-12 14:07:00,127.845,127.915,127.84,127.905,234600000.0
2009-02-12 14:08:00,127.905,127.935,127.9,127.935,224000000.0
2009-02-12 14:09:00,127.935,127.995,127.925,127.96,211200000.0
2009-02-12 14:10:00,127.955,127.99,127.945,127.99,144000000.0
2009-02-12 14:11:00,127.99,128.005,127.95,128.005,240800000.0
2009-02-12 14:12:00,128.005,128.03,127.995,127.995,96000000.0
2009-02-12 14:13:00,127.99,128.02,127.99,128.005,191200000.0
2009-02-12 14:14:00,128.02,128.125,127.99,128.085,416900000.0
2009-02-12 14:15:00,128.095,128.11,128.015,128.06,234000000.0
2009-02-12 14:16:00,128.06,128.08,128.015,128.045,208000000.0
2009-02-12 14:17:00,128.035,128.055,128.01,128.015,236800000.0
2009-02-12 14:18:00,128.02,128.02,127.875,127.89,342400000.0
2009-02-12 14:19:00,127.895,127.95,127.895,127.935,121600000.0
2009-02-12 14:20:00,127.93,127.95,127.915,127.95,85600000.0
2009-02-12 14:21:00,127.95,128.02,127.945,128.015,124800000.0
2009-02-12 14:22:00,128.015,128.06,128.0,128.045,250400000.0
2009-02-12 14:23:00,128.05,128.1,128.04,128.095,194400000.0
2009-02-12 14:24:00,128.095,128.11,128.05,128.085,275200000.0
2009-02-12 14:25:00,128.085,128.135,128.06,128.065,171600000.0
2009-02-12 14:26:00,128.07,128.07,128.0,128.01,126400000.0
2009-02-12 14:27:00,128.0,128.045,127.995,128.025,89600000.0
2009-02-12 14:28:00,128.03,128.055,128.03,128.045,54400000.0
2009-02-12 14:29:00,128.045,128.155,128.045,128.155,246400000.0
2009-02-12 14:30:00,128.17,128.25,128.155,128.195,301600000.0
2009-02-12 14:31:00,128.17,128.215,128.14,128.195,299600000.0
2009-02-12 14:32:00,128.185,128.215,128.17,128.185,148800000.0
2009-02-12 14:33:00,128.185,128.22,128.155,128.16,185600000.0
2009-02-12 14:34:00,128.155,128.175,128.13,128.17,169600000.0
2009-02-12 14:35:00,128.175,128.185,128.075,128.09,264000000.0
2009-02-12 14:36:00,128.09,128.175,128.09,128.16,201000000.0
2009-02-12 14:37:00,128.16,128.165,128.12,128.135,266600000.0
2009-02-12 14:38:00,128.125,128.14,128.105,128.11,188800000.0
2009-02-12 14:39:00,128.115,128.115,128.075,128.08,166400000.0
2009-02-12 14:40:00,128.07,128.07,128.045,128.05,131200000.0
2009-02-12 14:41:00,128.055,128.085,128.055,128.085,190400000.0
2009-02-12 14:42:00,128.09,128.125,128.075,128.115,171200000.0
2009-02-12 14:43:00,128.12,128.145,128.11,128.135,245600000.0
2009-02-12 14:44:00,128.135,128.14,128.065,128.065,164000000.0
2009-02-12 14:45:00,128.07,128.155,128.07,128.12,180000000.0
2009-02-12 14:46:00,128.12,128.135,128.11,128.125,144000000.0
2009-02-12 14:47:00,128.125,128.135,128.09,128.09,284000000.0
2009-02-12 14:48:00,128.085,128.125,128.08,128.08,216000000.0
2009-02-12 14:49:00,128.075,128.13,128.065,128.085,353200000.0
2009-02-12 14:50:00,128.095,128.095,128.05,128.08,130400000.0
2009-02-12 14:51:00,128.08,128.09,128.06,128.06,142400000.0
2009-02-12 14:52:00,128.06,128.07,128.03,128.065,285600000.0
2009-02-12 14:53:00,128.06,128.065,128.03,128.06,135200000.0
2009-02-12 14:54:00,128.055,128.07,128.025,128.04,131200000.0
2009-02-12 14:55:00,128.04,128.04,127.99,127.99,136000000.0
2009-02-12 14:56:00,127.985,127.985,127.94,127.94,120800000.0
2009-02-12 14:57:00,127.935,127.94,127.87,127.875,125000000.0
2009-02-12 14:58:00,127.875,127.905,127.865,127.875,337200000.0
2009-02-12 14:59:00,127.885,127.895,127.835,127.835,439000000.0
2009-02-12 15:00:00,127.835,127.86,127.825,127.835,410200000.0
2009-02-12 15:01:00,127.835,127.91,127.83,127.895,358400000.0
2009-02-12 15:02:00,127.9,127.935,127.895,127.915,203200000.0
2009-02-12 15:03:00,127.93,127.935,127.915,127.935,134400000.0
2009-02-12 15:04:00,127.93,127.955,127.93,127.945,83200000.0
2009-02-12 15:05:00,127.95,127.97,127.95,127.97,163200000.0
2009-02-12 15:06:00,127.975,127.975,127.9,127.965,238400000.0
2009-02-12 15:07:00,127.96,127.96,127.935,127.935,76800000.0
2009-02-12 15:08:00,127.94,127.94,127.93,127.94,89600000.0
2009-02-12 15:09:00,127.935,127.935,127.895,127.91,216800000.0
2009-02-12 15:10:00,127.895,127.895,127.835,127.855,250600000.0
2009-02-12 15:11:00,127.855,127.9,127.815,127.845,365600000.0
2009-02-12 15:12:00,127.85,127.85,127.785,127.805,335200000.0
2009-02-12 15:13:00,127.795,127.815,127.76,127.78,263200000.0
2009-02-12 15:14:00,127.79,127.82,127.765,127.82,215200000.0
2009-02-12 15:15:00,127.835,127.85,127.745,127.765,235400000.0
2009-02-12 15:16:00,127.76,127.79,127.745,127.785,197600000.0
2009-02-12 15:17:00,127.78,127.785,127.73,127.74,202400000.0
2009-02-12 15:18:00,127.73,127.795,127.725,127.79,227200000.0
2009-02-12 15:19:00,127.785,127.87,127.785,127.86,224800000.0
2009-02-12 15:20:00,127.865,127.885,127.79,127.81,216000000.0
2009-02-12 15:21:00,127.815,127.87,127.815,127.83,286400000.0
2009-02-12 15:22:00,127.83,127.915,127.825,127.875,264800000.0
2009-02-12 15:23:00,127.865,127.885,127.855,127.865,212800000.0
2009-02-12 15:24:00,127.86,127.885,127.835,127.845,201600000.0
2009-02-12 15:25:00,127.86,127.89,127.835,127.87,348800000.0
2009-02-12 15:26:00,127.88,127.895,127.86,127.875,225800000.0
2009-02-12 15:27:00,127.875,127.895,127.865,127.89,178600000.0
2009-02-12 15:28:00,127.885,127.91,127.845,127.885,236800000.0
2009-02-12 15:29:00,127.88,127.925,127.86,127.86,262800000.0
2009-02-12 15:30:00,127.86,128.28,127.86,128.27,356200000.0
2009-02-12 15:31:00,128.275,128.4,128.23,128.385,391400000.0
2009-02-12 15:32:00,128.385,128.39,128.2,128.23,373800000.0
2009-02-12 15:33:00,128.23,128.505,128.225,128.505,354400000.0
2009-02-12 15:34:00,128.515,128.575,128.405,128.45,360800000.0
2009-02-12 15:35:00,128.44,128.465,128.325,128.33,269000000.0
2009-02-12 15:36:00,128.33,128.345,128.225,128.28,414800000.0
2009-02-12 15:37:00,128.28,128.28,128.22,128.27,439600000.0
2009-02-12 15:38:00,128.27,128.35,128.27,128.335,353600000.0
2009-02-12 15:39:00,128.335,128.385,128.215,128.215,440400000.0
2009-02-12 15:40:00,128.215,128.265,128.16,128.165,499200000.0
2009-02-12 15:41:00,128.16,128.245,128.14,128.225,402000000.0
2009-02-12 15:42:00,128.22,128.385,128.175,128.34,396800000.0
2009-02-12 15:43:00,128.34,128.4,128.32,128.375,328000000.0
2009-02-12 15:44:00,128.375,128.535,128.365,128.52,389600000.0
2009-02-12 15:45:00,128.525,128.63,128.525,128.59,419600000.0
2009-02-12 15:46:00,128.575,128.69,128.55,128.61,315200000.0
2009-02-12 15:47:00,128.61,128.655,128.57,128.6,371200000.0
2009-02-12 15:48:00,128.6,128.625,128.51,128.54,364200000.0
2009-02-12 15:49:00,128.54,128.555,128.33,128.34,346400000.0
2009-02-12 15:50:00,128.335,128.4,128.33,128.36,285600000.0
2009-02-12 15:51:00,128.37,128.455,128.34,128.455,340000000.0
2009-02-12 15:52:00,128.46,128.555,128.46,128.51,304800000.0
2009-02-12 15:53:00,128.52,128.61,128.52,128.57,387200000.0
2009-02-12 15:54:00,128.565,128.585,128.5,128.515,296000000.0
2009-02-12 15:55:00,128.53,128.57,128.49,128.545,413600000.0
2009-02-12 15:56:00,128.545,128.56,128.5,128.515,328000000.0
2009-02-12 15:57:00,128.51,128.54,128.475,128.525,304000000.0
2009-02-12 15:58:00,128.535,128.675,128.485,128.57,390100000.0
2009-02-12 15:59:00,128.565,128.585,128.425,128.425,372000000.0
2009-02-12 16:00:00,128.425,128.46,128.345,128.36,408400000.0
2009-02-12 16:01:00,128.365,128.37,128.26,128.36,422000000.0
2009-02-12 16:02:00,128.365,128.365,128.28,128.315,452799999.0
2009-02-12 16:03:00,128.31,128.435,128.275,128.425,388800000.0
2009-02-12 16:04:00,128.425,128.45,128.34,128.415,385600000.0
2009-02-12 16:05:00,128.425,128.425,128.35,128.39,388800000.0
2009-02-12 16:06:00,128.39,128.39,128.23,128.265,449600000.0
2009-02-12 16:07:00,128.27,128.425,128.265,128.375,363600000.0
2009-02-12 16:08:00,128.365,128.44,128.35,128.375,302400000.0
2009-02-12 16:09:00,128.375,128.375,128.18,128.25,329600000.0
2009-02-12 16:10:00,128.25,128.25,128.165,128.18,323200000.0
2009-02-12 16:11:00,128.175,128.235,128.165,128.195,201200000.0
2009-02-12 16:12:00,128.195,128.275,128.19,128.27,192000000.0
2009-02-12 16:13:00,128.27,128.285,128.135,128.135,268000000.0
2009-02-12 16:14:00,128.125,128.24,128.08,128.1,320800000.0
2009-02-12 16:15:00,128.1,128.115,128.04,128.05,329600000.0
2009-02-12 16:16:00,128.05,128.255,128.01,128.21,304000000.0
2009-02-12 16:17:00,128.215,128.26,128.165,128.18,269600000.0
2009-02-12 16:18:00,128.18,128.225,128.155,128.2,424800000.0
2009-02-12 16:19:00,128.185,128.2,128.115,128.15,372000000.0
2009-02-12 16:20:00,128.14,128.225,128.135,128.19,352800000.0
2009-02-12 16:21:00,128.205,128.255,128.105,128.115,307200000.0
2009-02-12 16:22:00,128.11,128.2,128.035,128.195,387600000.0
2009-02-12 16:23:00,128.18,128.225,128.105,128.205,317600000.0
2009-02-12 16:24:00,128.2,128.21,128.1,128.19,349000000.0
2009-02-12 16:25:00,128.19,128.435,128.185,128.42,413800000.0
2009-02-12 16:26:00,128.43,128.44,128.335,128.355,382400000.0
2009-02-12 16:27:00,128.365,128.38,128.305,128.325,278400000.0
2009-02-12 16:28:00,128.335,128.335,128.275,128.31,205000000.0
2009-02-12 16:29:00,128.32,128.325,128.29,128.31,163200000.0
2009-02-12 16:30:00,128.32,128.33,128.25,128.25,304000000.0
2009-02-12 16:31:00,128.245,128.275,128.15,128.195,321800000.0
2009-02-12 16:32:00,128.2,128.2,127.89,127.91,402600000.0
2009-02-12 16:33:00,127.925,128.04,127.91,128.015,385800000.0
2009-02-12 16:34:00,128.02,128.145,128.015,128.085,376200000.0
2009-02-12 16:35:00,128.085,128.21,128.055,128.185,387400000.0
2009-02-12 16:36:00,128.185,128.21,128.105,128.17,390400000.0
2009-02-12 16:37:00,128.165,128.2,128.1,128.19,424000000.0
2009-02-12 16:38:00,128.19,128.45,128.06,128.44,379600000.0
2009-02-12 16:39:00,128.44,128.44,128.28,128.305,417600000.0
2009-02-12 16:40:00,128.3,128.41,128.275,128.325,515399999.0
2009-02-12 16:41:00,128.315,128.45,128.295,128.405,428800000.0
2009-02-12 16:42:00,128.4,128.41,128.295,128.325,335200000.0
2009-02-12 16:43:00,128.325,128.48,128.32,128.365,382400000.0
2009-02-12 16:44:00,128.355,128.575,128.355,128.56,401200000.0
2009-02-12 16:45:00,128.555,128.66,128.525,128.645,413000000.0
2009-02-12 16:46:00,128.635,128.655,128.58,128.595,278400000.0
2009-02-12 16:47:00,128.57,128.61,128.54,128.57,205600000.0
2009-02-12 16:48:00,128.565,128.62,128.555,128.605,214400000.0
2009-02-12 16:49:00,128.625,128.825,128.615,128.79,300000000.0
2009-02-12 16:50:00,128.785,128.8,128.62,128.665,341600000.0
2009-02-12 16:51:00,128.665,128.665,128.53,128.585,342400000.0
2009-02-12 16:52:00,128.58,128.62,128.52,128.595,340800000.0
2009-02-12 16:53:00,128.585,128.585,128.35,128.53,380800000.0
2009-02-12 16:54:00,128.535,128.7,128.485,128.65,378400000.0
2009-02-12 16:55:00,128.665,128.665,128.375,128.375,316200000.0
2009-02-12 16:56:00,128.395,128.41,128.24,128.35,390399999.0
2009-02-12 16:57:00,128.345,128.4,128.235,128.4,417600000.0
2009-02-12 16:58:00,128.4,128.42,128.19,128.2,367200000.0
2009-02-12 16:59:00,128.205,128.34,128.205,128.34,398800000.0
2009-02-12 17:00:00,128.345,128.345,128.185,128.195,326400000.0
2009-02-12 17:01:00,128.195,128.31,128.115,128.165,429800000.0
2009-02-12 17:02:00,128.17,128.31,128.17,128.31,274400000.0
2009-02-12 17:03:00,128.32,128.39,128.285,128.385,312000000.0
2009-02-12 17:04:00,128.37,128.47,128.365,128.465,312400000.0
2009-02-12 17:05:00,128.465,128.515,128.425,128.445,376000000.0
2009-02-12 17:06:00,128.45,128.455,128.335,128.34,329400000.0
2009-02-12 17:07:00,128.34,128.53,128.315,128.53,324000000.0
2009-02-12 17:08:00,128.52,128.52,128.39,128.435,353600000.0
2009-02-12 17:09:00,128.43,128.545,128.345,128.545,320000000.0
2009-02-12 17:10:00,128.535,128.63,128.5,128.59,312000000.0
2009-02-12 17:11:00,128.605,128.695,128.56,128.66,308800000.0
2009-02-12 17:12:00,128.655,128.725,128.54,128.605,249600000.0
2009-02-12 17:13:00,128.61,128.615,128.58,128.61,190400000.0
2009-02-12 17:14:00,128.585,128.64,128.505,128.545,252000000.0
2009-02-12 17:15:00,128.555,128.605,128.525,128.545,235200000.0
2009-02-12 17:16:00,128.54,128.54,128.39,128.455,209200000.0
2009-02-12 17:17:00,128.44,128.44,128.37,128.44,281200000.0
2009-02-12 17:18:00,128.44,128.47,128.395,128.415,376800000.0
2009-02-12 17:19:00,128.43,128.57,128.42,128.505,352000000.0
2009-02-12 17:20:00,128.505,128.545,128.385,128.405,321000000.0
2009-02-12 17:21:00,128.405,128.415,128.32,128.37,284400000.0
2009-02-12 17:22:00,128.37,128.475,128.365,128.41,299000000.0
2009-02-12 17:23:00,128.41,128.435,128.4,128.435,190200000.0
2009-02-12 17:24:00,128.435,128.575,128.435,128.535,304400000.0
2009-02-12 17:25:00,128.535,128.55,128.38,128.38,318400000.0
2009-02-12 17:26:00,128.385,128.47,128.315,128.425,305600000.0
2009-02-12 17:27:00,128.43,128.54,128.425,128.515,324800000.0
2009-02-12 17:28:00,128.515,128.64,128.49,128.625,369600000.0
2009-02-12 17:29:00,128.625,128.635,128.495,128.6,419600000.0
2009-02-12 17:30:00,128.59,128.705,128.555,128.58,354199999.0
2009-02-12 17:31:00,128.58,128.625,128.465,128.58,367400000.0
2009-02-12 17:32:00,128.575,128.715,128.55,128.71,421000000.0
2009-02-12 17:33:00,128.725,128.745,128.625,128.635,401600000.0
2009-02-12 17:34:00,128.645,128.755,128.615,128.74,319400000.0
2009-02-12 17:35:00,128.735,128.86,128.685,128.86,292500000.0
2009-02-12 17:36:00,128.85,128.865,128.795,128.84,263200000.0
2009-02-12 17:37:00,128.84,128.845,128.735,128.745,272800000.0
2009-02-12 17:38:00,128.745,128.815,128.73,128.785,245600000.0
2009-02-12 17:39:00,128.775,128.87,128.75,128.84,262400000.0
2009-02-12 17:40:00,128.84,128.915,128.755,128.825,349600000.0
2009-02-12 17:41:00,128.82,128.945,128.815,128.865,315200000.0
2009-02-12 17:42:00,128.87,128.895,128.715,128.74,214800000.0
2009-02-12 17:43:00,128.74,128.875,128.715,128.87,248800000.0
2009-02-12 17:44:00,128.86,128.915,128.84,128.915,270400000.0
2009-02-12 17:45:00,128.97,129.22,128.925,129.16,402100000.0
2009-02-12 17:46:00,129.175,129.19,128.965,129.02,367400000.0
2009-02-12 17:47:00,129.01,129.125,129.01,129.065,313000000.0
2009-02-12 17:48:00,129.06,129.165,129.06,129.14,397600000.0
2009-02-12 17:49:00,129.135,129.24,129.115,129.16,390600000.0
2009-02-12 17:50:00,129.16,129.33,129.145,129.175,362900000.0
2009-02-12 17:51:00,129.18,129.2,129.1,129.14,305200000.0
2009-02-12 17:52:00,129.135,129.16,129.09,129.105,315400000.0
2009-02-12 17:53:00,129.05,129.2,129.03,129.13,359400000.0
2009-02-12 17:54:00,129.13,129.28,129.13,129.23,388800000.0
2009-02-12 17:55:00,129.225,129.265,129.19,129.23,316200000.0
2009-02-12 17:56:00,129.225,129.245,129.135,129.135,383400000.0
2009-02-12 17:57:00,129.125,129.13,129.065,129.12,347000000.0
2009-02-12 17:58:00,129.125,129.16,128.99,128.99,308400000.0
2009-02-12 17:59:00,128.985,129.245,128.965,129.12,413800000.0
2009-02-12 18:00:00,129.135,129.135,128.96,129.025,360400000.0
2009-02-12 18:01:00,129.02,129.03,128.875,128.885,350400000.0
2009-02-12 18:02:00,128.875,128.9,128.825,128.88,316800000.0
2009-02-12 18:03:00,128.89,128.98,128.87,128.98,316000000.0
2009-02-12 18:04:00,128.985,129.09,128.985,129.06,372200000.0
2009-02-12 18:05:00,129.05,129.17,129.05,129.13,380000000.0
2009-02-12 18:06:00,129.13,129.175,129.055,129.12,426000000.0
2009-02-12 18:07:00,129.12,129.13,128.995,129.075,340000000.0
2009-02-12 18:08:00,129.065,129.215,129.065,129.185,296200000.0
2009-02-12 18:09:00,129.19,129.235,129.125,129.125,354400000.0
2009-02-12 18:10:00,129.125,129.175,129.09,129.11,273000000.0
2009-02-12 18:11:00,129.11,129.14,129.07,129.115,269600000.0
2009-02-12 18:12:00,129.115,129.145,129.02,129.04,341600000.0
2009-02-12 18:13:00,129.04,129.125,129.01,129.055,314000000.0
2009-02-12 18:14:00,129.07,129.1,128.83,128.84,338400000.0
2009-02-12 18:15:00,128.845,128.86,128.51,128.59,514000000.0
2009-02-12 18:16:00,128.525,128.605,128.465,128.555,349800000.0
2009-02-12 18:17:00,128.57,128.81,128.38,128.39,381000000.0
2009-02-12 18:18:00,128.39,128.44,128.345,128.385,344000000.0
2009-02-12 18:19:00,128.4,128.47,128.32,128.375,338400000.0
2009-02-12 18:20:00,128.39,128.395,128.21,128.315,399200000.0
2009-02-12 18:21:00,128.33,128.48,128.295,128.375,370000000.0
2009-02-12 18:22:00,128.385,128.39,128.355,128.375,207200000.0
2009-02-12 18:23:00,128.37,128.465,128.3,128.445,294600000.0
2009-02-12 18:24:00,128.45,128.45,128.355,128.415,303200000.0
2009-02-12 18:25:00,128.415,128.54,128.4,128.515,285600000.0
2009-02-12 18:26:00,128.515,128.67,128.515,128.615,258400000.0
2009-02-12 18:27:00,128.62,128.705,128.59,128.675,331200000.0
2009-02-12 18:28:00,128.675,128.73,128.605,128.65,283200000.0
2009-02-12 18:29:00,128.645,128.74,128.625,128.655,428600000.0
2009-02-12 18:30:00,128.645,128.815,128.615,128.815,286400000.0
2009-02-12 18:31:00,128.79,128.865,128.78,128.86,311000000.0
2009-02-12 18:32:00,128.855,128.855,128.66,128.66,287400000.0
2009-02-12 18:33:00,128.665,128.755,128.65,128.755,267800000.0
2009-02-12 18:34:00,128.76,128.76,128.685,128.705,262400000.0
2009-02-12 18:35:00,128.705,128.73,128.59,128.685,225600000.0
2009-02-12 18:36:00,128.67,128.895,128.645,128.86,262400000.0
2009-02-12 18:37:00,128.855,128.95,128.8,128.81,303200000.0
2009-02-12 18:38:00,128.81,129.0,128.81,128.91,328800000.0
2009-02-12 18:39:00,128.91,128.92,128.86,128.885,227200000.0
2009-02-12 18:40:00,128.885,129.23,128.885,129.23,325600000.0
2009-02-12 18:41:00,129.22,129.225,129.095,129.135,387200000.0
2009-02-12 18:42:00,129.13,129.26,129.125,129.215,296800000.0
2009-02-12 18:43:00,129.225,129.295,129.155,129.295,280000000.0
2009-02-12 18:44:00,129.305,129.345,129.195,129.23,320800000.0
2009-02-12 18:45:00,129.235,129.36,129.215,129.36,296800000.0
2009-02-12 18:46:00,129.36,129.36,129.145,129.145,280200000.0
2009-02-12 18:47:00,129.145,129.185,128.955,128.985,288000000.0
2009-02-12 18:48:00,128.975,129.065,128.965,129.0,242400000.0
2009-02-12 18:49:00,128.995,129.185,128.995,129.11,260800000.0
2009-02-12 18:50:00,129.11,129.135,128.98,128.98,257600000.0
2009-02-12 18:51:00,128.975,129.125,128.97,129.115,299200000.0
2009-02-12 18:52:00,129.115,129.14,129.03,129.135,201600000.0
2009-02-12 18:53:00,129.13,129.14,129.085,129.135,209600000.0
2009-02-12 18:54:00,129.14,129.2,129.1,129.105,214400000.0
2009-02-12 18:55:00,129.105,129.12,128.995,129.075,308800000.0
2009-02-12 18:56:00,129.065,129.07,128.965,128.975,259200000.0
2009-02-12 18:57:00,128.975,129.0,128.935,128.96,261600000.0
2009-02-12 18:58:00,128.95,129.045,128.93,128.99,273600000.0
2009-02-12 18:59:00,128.98,129.03,128.955,128.995,199400000.0
2009-02-12 19:00:00,128.995,129.035,128.955,129.02,179200000.0
2009-02-12 19:01:00,129.02,129.065,129.005,129.055,152000000.0
2009-02-12 19:02:00,129.065,129.16,129.025,129.135,216000000.0
2009-02-12 19:03:00,129.135,129.215,129.105,129.16,238400000.0
2009-02-12 19:04:00,129.16,129.255,129.12,129.245,164800000.0
2009-02-12 19:05:00,129.23,129.255,129.205,129.22,172800000.0
2009-02-12 19:06:00,129.235,129.27,129.205,129.205,236000000.0
2009-02-12 19:07:00,129.195,129.315,129.195,129.285,182400000.0
2009-02-12 19:08:00,129.26,129.285,129.18,129.195,340000000.0
2009-02-12 19:09:00,129.195,129.22,129.185,129.205,227200000.0
2009-02-12 19:10:00,129.19,129.215,129.135,129.15,155200000.0
2009-02-12 19:11:00,129.145,129.195,129.095,129.155,187200000.0
2009-02-12 19:12:00,129.145,129.16,129.06,129.075,294400000.0
2009-02-12 19:13:00,129.075,129.18,129.07,129.18,148800000.0
2009-02-12 19:14:00,129.185,129.185,129.115,129.155,131200000.0
2009-02-12 19:15:00,129.155,129.215,129.145,129.215,294400000.0
2009-02-12 19:16:00,129.22,129.24,129.18,129.195,249600000.0
2009-02-12 19:17:00,129.185,129.46,129.185,129.425,342400000.0
2009-02-12 19:18:00,129.415,129.415,129.295,129.375,324800000.0
2009-02-12 19:19:00,129.375,129.375,129.34,129.35,286400000.0
2009-02-12 19:20:00,129.345,129.395,129.345,129.35,230400000.0
2009-02-12 19:21:00,129.355,129.355,129.185,129.235,232000000.0
2009-02-12 19:22:00,129.25,129.34,129.235,129.315,174400000.0
2009-02-12 19:23:00,129.33,129.33,129.25,129.25,232000000.0
2009-02-12 19:24:00,129.235,129.235,129.16,129.2,248000000.0
2009-02-12 19:25:00,129.2,129.355,129.19,129.345,233600000.0
2009-02-12 19:26:00,129.345,129.515,129.335,129.39,294400000.0
2009-02-12 19:27:00,129.355,129.415,129.245,129.305,179200000.0
2009-02-12 19:28:00,129.305,129.505,129.295,129.495,256000000.0
2009-02-12 19:29:00,129.5,129.545,129.43,129.515,516800000.0
2009-02-12 19:30:00,129.515,129.515,129.355,129.415,331200000.0
2009-02-12 19:31:00,129.415,129.435,129.325,129.33,190400000.0
2009-02-12 19:32:00,129.345,129.36,129.165,129.17,316800000.0
2009-02-12 19:33:00,129.165,129.185,129.15,129.16,102400000.0
2009-02-12 19:34:00,129.165,129.2,129.05,129.09,198400000.0
2009-02-12 19:35:00,129.075,129.08,129.0,129.04,304000000.0
2009-02-12 19:36:00,129.03,129.075,128.995,129.07,294400000.0
2009-02-12 19:37:00,129.08,129.145,129.08,129.125,123200000.0
2009-02-12 19:38:00,129.12,129.15,129.085,129.105,152000000.0
2009-02-12 19:39:00,129.1,129.1,128.96,129.03,203200000.0
2009-02-12 19:40:00,129.025,129.07,129.025,129.05,161600000.0
2009-02-12 19:41:00,129.04,129.055,128.97,128.985,196800000.0
2009-02-12 19:42:00,128.985,129.01,128.985,128.985,115200000.0
2009-02-12 19:43:00,128.98,128.98,128.94,128.945,110400000.0
2009-02-12 19:44:00,128.945,128.945,128.87,128.875,163200000.0
2009-02-12 19:45:00,128.875,128.885,128.805,128.825,453200000.0
2009-02-12 19:46:00,128.8,128.85,128.795,128.81,304200000.0
2009-02-12 19:47:00,128.81,128.865,128.805,128.865,131600000.0
2009-02-12 19:48:00,128.88,128.95,128.88,128.95,89600000.0
2009-02-12 19:49:00,128.945,128.98,128.86,128.95,254400000.0
2009-02-12 19:50:00,128.965,129.01,128.945,128.975,105600000.0
2009-02-12 19:51:00,128.96,128.965,128.92,128.925,70400000.0
2009-02-12 19:52:00,128.92,128.92,128.865,128.88,105600000.0
2009-02-12 19:53:00,128.885,128.96,128.865,128.96,222400000.0
2009-02-12 19:54:00,128.955,128.955,128.905,128.915,96000000.0
2009-02-12 19:55:00,128.92,128.935,128.87,128.91,75200000.0
2009-02-12 19:56:00,128.905,128.95,128.905,128.945,208000000.0
2009-02-12 19:57:00,128.93,128.98,128.93,128.965,144000000.0
2009-02-12 19:58:00,128.98,128.985,128.925,128.985,169600000.0
2009-02-12 19:59:00,128.985,129.005,128.95,128.965,208000000.0
2009-02-12 20:00:00,128.955,128.965,128.765,128.785,153600000.0
2009-02-12 20:01:00,128.795,128.95,128.75,128.895,326400000.0
2009-02-12 20:02:00,128.895,128.905,128.745,128.755,369200000.0
2009-02-12 20:03:00,128.755,128.8,128.74,128.79,226800000.0
2009-02-12 20:04:00,128.79,128.79,128.73,128.775,232000000.0
2009-02-12 20:05:00,128.775,128.82,128.67,128.69,393800000.0
2009-02-12 20:06:00,128.7,128.74,128.64,128.7,474799999.0
2009-02-12 20:07:00,128.71,128.715,128.635,128.69,225800000.0
2009-02-12 20:08:00,128.69,128.9,128.69,128.895,495400000.0
2009-02-12 20:09:00,128.87,128.945,128.775,128.945,369600000.0
2009-02-12 20:10:00,128.96,129.05,128.89,128.9,452400000.0
2009-02-12 20:11:00,128.9,129.015,128.89,129.01,188800000.0
2009-02-12 20:12:00,129.01,129.105,128.765,128.83,300800000.0
2009-02-12 20:13:00,128.83,128.935,128.83,128.855,200000000.0
2009-02-12 20:14:00,128.855,128.865,128.705,128.78,370600000.0
2009-02-12 20:15:00,128.78,128.78,128.705,128.72,316800000.0
2009-02-12 20:16:00,128.725,128.815,128.715,128.75,259200000.0
2009-02-12 20:17:00,128.755,128.775,128.69,128.755,174400000.0
2009-02-12 20:18:00,128.75,128.82,128.72,128.755,225600000.0
2009-02-12 20:19:00,128.75,128.765,128.695,128.725,110400000.0
2009-02-12 20:20:00,128.72,128.735,128.695,128.71,171200000.0
2009-02-12 20:21:00,128.715,128.735,128.71,128.725,46400000.0
2009-02-12 20:22:00,128.71,128.72,128.61,128.63,158400000.0
2009-02-12 20:23:00,128.63,128.64,128.565,128.575,187200000.0
2009-02-12 20:24:00,128.56,128.595,128.54,128.555,158400000.0
2009-02-12 20:25:00,128.57,128.61,128.545,128.555,120000000.0
2009-02-12 20:26:00,128.56,128.57,128.515,128.55,110400000.0
2009-02-12 20:27:00,128.555,128.735,128.555,128.735,166400000.0
2009-02-12 20:28:00,128.74,128.74,128.625,128.66,171200000.0
2009-02-12 20:29:00,128.65,128.79,128.605,128.775,284800000.0
2009-02-12 20:30:00,128.765,128.805,128.74,128.8,246400000.0
2009-02-12 20:31:00,128.81,128.845,128.795,128.8,275200000.0
2009-02-12 20:32:00,128.805,128.825,128.71,128.74,292800000.0
2009-02-12 20:33:00,128.74,128.79,128.685,128.69,236800000.0
2009-02-12 20:34:00,128.68,128.725,128.575,128.59,286400000.0
2009-02-12 20:35:00,128.605,128.63,128.58,128.6,192000000.0
2009-02-12 20:36:00,128.61,128.61,128.47,128.495,222400000.0
2009-02-12 20:37:00,128.49,128.51,128.425,128.46,334400000.0
2009-02-12 20:38:00,128.465,128.5,128.425,128.46,164800000.0
2009-02-12 20:39:00,128.485,128.505,128.435,128.45,260200000.0
2009-02-12 20:40:00,128.455,128.55,128.44,128.52,256000000.0
2009-02-12 20:41:00,128.525,128.565,128.525,128.555,75200000.0
2009-02-12 20:42:00,128.545,128.565,128.465,128.56,188800000.0
2009-02-12 20:43:00,128.555,128.58,128.53,128.565,208000000.0
2009-02-12 20:44:00,128.565,128.565,128.5,128.505,136000000.0
2009-02-12 20:45:00,128.505,128.505,128.445,128.45,230400000.0
2009-02-12 20:46:00,128.46,128.485,128.43,128.44,204800000.0
2009-02-12 20:47:00,128.435,128.495,128.42,128.48,355200000.0
2009-02-12 20:48:00,128.49,128.535,128.47,128.485,291200000.0
2009-02-12 20:49:00,128.47,128.575,128.46,128.545,252800000.0
2009-02-12 20:50:00,128.535,128.665,128.51,128.635,337600000.0
2009-02-12 20:51:00,128.635,128.635,128.515,128.53,230400000.0
2009-02-12 20:52:00,128.545,128.56,128.505,128.535,209600000.0
2009-02-12 20:53:00,128.535,128.6,128.52,128.555,140800000.0
2009-02-12 20:54:00,128.555,128.61,128.54,128.585,185600000.0
2009-02-12 20:55:00,128.585,128.595,128.56,128.575,317600000.0
2009-02-12 20:56:00,128.565,128.585,128.53,128.54,222400000.0
2009-02-12 20:57:00,128.54,128.545,128.465,128.51,216000000.0
2009-02-12 20:58:00,128.515,128.56,128.485,128.55,129600000.0
2009-02-12 20:59:00,128.56,128.64,128.56,128.6,160000000.0
2009-02-12 21:00:00,128.605,128.61,128.565,128.58,156800000.0
2009-02-12 21:01:00,128.575,128.625,128.55,128.59,142400000.0
2009-02-12 21:02:00,128.59,128.59,128.535,128.585,164800000.0
2009-02-12 21:03:00,128.61,128.69,128.61,128.645,96000000.0
2009-02-12 21:04:00,128.645,128.66,128.575,128.585,120000000.0
2009-02-12 21:05:00,128.585,128.67,128.555,128.625,246400000.0
2009-02-12 21:06:00,128.635,128.735,128.605,128.725,216000000.0
2009-02-12 21:07:00,128.7,128.715,128.63,128.665,169600000.0
2009-02-12 21:08:00,128.65,128.785,128.65,128.775,102400000.0
2009-02-12 21:09:00,128.765,128.81,128.655,128.655,184000000.0
2009-02-12 21:10:00,128.67,128.775,128.66,128.745,196800000.0
2009-02-12 21:11:00,128.755,128.78,128.73,128.78,116800000.0
2009-02-12 21:12:00,128.78,128.815,128.775,128.81,187200000.0
2009-02-12 21:13:00,128.81,128.905,128.74,128.905,187200000.0
2009-02-12 21:14:00,128.9,128.905,128.82,128.82,71600000.0
2009-02-12 21:15:00,128.805,128.95,128.78,128.945,190200000.0
2009-02-12 21:16:00,128.945,129.02,128.935,128.955,251200000.0
2009-02-12 21:17:00,128.955,128.975,128.95,128.975,102400000.0
2009-02-12 21:18:00,128.97,128.995,128.94,128.96,148800000.0
2009-02-12 21:19:00,128.96,128.965,128.875,128.9,176000000.0
2009-02-12 21:20:00,128.9,128.945,128.9,128.945,156800000.0
2009-02-12 21:21:00,128.93,128.945,128.895,128.91,110400000.0
2009-02-12 21:22:00,128.895,128.91,128.77,128.805,155200000.0
2009-02-12 21:23:00,128.8,128.87,128.8,128.865,100800000.0
2009-02-12 21:24:00,128.86,128.86,128.755,128.83,241600000.0
2009-02-12 21:25:00,128.84,128.84,128.665,128.8,281600000.0
2009-02-12 21:26:00,128.8,128.835,128.785,128.815,104000000.0
2009-02-12 21:27:00,128.83,128.83,128.68,128.7,172800000.0
2009-02-12 21:28:00,128.705,128.77,128.68,128.735,155200000.0
2009-02-12 21:29:00,128.725,128.77,128.685,128.71,237200000.0
2009-02-12 21:30:00,128.705,128.74,128.675,128.685,204800000.0
2009-02-12 21:31:00,128.685,128.75,128.675,128.705,281600000.0
2009-02-12 21:32:00,128.71,128.725,128.66,128.725,161600000.0
2009-02-12 21:33:00,128.715,128.715,128.67,128.68,161600000.0
2009-02-12 21:34:00,128.68,128.7,128.645,128.645,136000000.0
2009-02-12 21:35:00,128.645,128.695,128.62,128.645,169600000.0
2009-02-12 21:36:00,128.635,128.635,128.535,128.56,220800000.0
2009-02-12 21:37:00,128.56,128.57,128.505,128.515,204800000.0
2009-02-12 21:38:00,128.5,128.58,128.49,128.555,288000000.0
2009-02-12 21:39:00,128.555,128.555,128.52,128.535,176000000.0
2009-02-12 21:40:00,128.525,128.535,128.45,128.455,153600000.0
2009-02-12 21:41:00,128.475,128.51,128.445,128.5,105600000.0
2009-02-12 21:42:00,128.49,128.55,128.49,128.55,44800000.0
2009-02-12 21:43:00,128.545,128.545,128.5,128.51,115200000.0
2009-02-12 21:44:00,128.5,128.52,128.495,128.495,94000000.0
2009-02-12 21:45:00,128.48,128.5,128.455,128.46,160000000.0
2009-02-12 21:46:00,128.455,128.46,128.425,128.43,89600000.0
2009-02-12 21:47:00,128.43,128.45,128.38,128.38,116800000.0
2009-02-12 21:48:00,128.385,128.51,128.38,128.465,284800000.0
2009-02-12 21:49:00,128.48,128.52,128.46,128.5,249600000.0
2009-02-12 21:50:00,128.5,128.52,128.49,128.51,161600000.0
2009-02-12 21:51:00,128.505,128.515,128.46,128.465,268800000.0
2009-02-12 21:52:00,128.475,128.51,128.46,128.475,153600000.0
2009-02-12 21:53:00,128.465,128.465,128.395,128.405,179200000.0
2009-02-12 21:54:00,128.405,128.44,128.365,128.39,169600000.0
2009-02-12 21:55:00,128.385,128.415,128.36,128.365,248000000.0
2009-02-12 21:56:00,128.37,128.385,128.34,128.37,236800000.0
2009-02-12 21:57:00,128.365,128.385,128.34,128.365,243200000.0
2009-02-12 21:58:00,128.375,128.385,128.3,128.31,262400000.0
2009-02-12 21:59:00,128.325,128.415,128.28,128.37,274400000.0
2009-02-12 22:00:00,128.36,128.375,128.145,128.275,348800000.0
2009-02-12 22:01:00,128.275,128.275,128.21,128.21,256000000.0
2009-02-12 22:02:00,128.21,128.28,128.205,128.25,278400000.0
2009-02-12 22:03:00,128.245,128.28,128.135,128.15,289600000.0
2009-02-12 22:04:00,128.15,128.175,128.13,128.175,188800000.0
2009-02-12 22:05:00,128.16,128.25,128.16,128.22,171200000.0
2009-02-12 22:06:00,128.23,128.29,128.095,128.105,231200000.0
2009-02-12 22:07:00,128.1,128.125,128.06,128.095,264000000.0
2009-02-12 22:08:00,128.095,128.13,128.075,128.13,236800000.0
2009-02-12 22:09:00,128.125,128.315,128.11,128.285,342400000.0
2009-02-12 22:10:00,128.28,128.585,128.275,128.47,292800000.0
2009-02-12 22:11:00,128.47,128.47,128.39,128.45,283200000.0
2009-02-12 22:12:00,128.455,128.53,128.455,128.48,304000000.0
2009-02-12 22:13:00,128.48,128.55,128.425,128.43,297600000.0
2009-02-12 22:14:00,128.43,128.46,128.38,128.425,309600000.0
2009-02-12 22:15:00,128.435,128.48,128.405,128.475,134400000.0
2009-02-12 22:16:00,128.475,128.615,128.47,128.605,235200000.0
2009-02-12 22:17:00,128.6,128.63,128.555,128.565,273600000.0
2009-02-12 22:18:00,128.565,128.65,128.55,128.64,216000000.0
2009-02-12 22:19:00,128.64,128.64,128.555,128.6,198400000.0
2009-02-12 22:20:00,128.6,128.635,128.48,128.495,308800000.0
2009-02-12 22:21:00,128.48,128.495,128.47,128.47,73600000.0
2009-02-12 22:22:00,128.475,128.6,128.465,128.6,370400000.0
2009-02-12 22:23:00,128.6,128.845,128.585,128.745,502400000.0
2009-02-12 22:24:00,128.745,128.755,128.65,128.69,389000000.0
2009-02-12 22:25:00,128.675,128.815,128.665,128.785,384000000.0
2009-02-12 22:26:00,128.78,128.795,128.655,128.665,481600000.0
2009-02-12 22:27:00,128.665,128.715,128.63,128.695,374400000.0
2009-02-12 22:28:00,128.695,128.82,128.695,128.76,432200000.0
2009-02-12 22:29:00,128.755,129.06,128.745,129.06,362400000.0
2009-02-12 22:30:00,129.08,129.11,129.025,129.055,390000000.0
2009-02-12 22:31:00,129.05,129.05,128.985,129.015,176800000.0
2009-02-12 22:32:00,129.01,129.01,128.84,128.885,297600000.0
2009-02-12 22:33:00,128.885,129.015,128.875,129.005,233600000.0
2009-02-12 22:34:00,129.005,129.14,129.005,129.045,509600000.0
2009-02-12 22:35:00,129.045,129.055,128.83,128.865,430000000.0
2009-02-12 22:36:00,128.875,129.12,128.875,129.005,450400000.0
2009-02-12 22:37:00,129.005,129.08,128.98,129.0,376000000.0
2009-02-12 22:38:00,128.985,129.04,128.9,129.01,329600000.0
2009-02-12 22:39:00,129.015,129.035,128.9,128.905,452200000.0
2009-02-12 22:40:00,128.905,129.015,128.905,128.955,410400000.0
2009-02-12 22:41:00,128.955,129.13,128.95,129.125,384000000.0
2009-02-12 22:42:00,129.115,129.295,129.115,129.26,390800000.0
2009-02-12 22:43:00,129.25,129.39,129.18,129.38,535800000.0
2009-02-12 22:44:00,129.38,129.38,129.29,129.32,307600000.0
2009-02-12 22:45:00,129.32,129.35,129.295,129.335,277800000.0
2009-02-12 22:46:00,129.36,129.405,129.225,129.23,322400000.0
2009-02-12 22:47:00,129.245,129.27,129.185,129.195,379000000.0
2009-02-12 22:48:00,129.195,129.275,129.105,129.235,422400000.0
2009-02-12 22:49:00,129.235,129.35,129.195,129.315,377600000.0
2009-02-12 22:50:00,129.315,129.35,129.295,129.35,292800000.0
2009-02-12 22:51:00,129.335,129.47,129.32,129.455,320000000.0
2009-02-12 22:52:00,129.455,129.615,129.44,129.59,418000000.0
2009-02-12 22:53:00,129.62,129.715,129.565,129.71,288400000.0
2009-02-12 22:54:00,129.7,129.75,129.65,129.67,240400000.0
2009-02-12 22:55:00,129.685,129.78,129.605,129.605,390600000.0
2009-02-12 22:56:00,129.58,129.61,129.51,129.535,335400000.0
2009-02-12 22:57:00,129.54,129.625,129.54,129.575,377600000.0
2009-02-12 22:58:00,129.575,129.65,129.56,129.65,230400000.0
2009-02-12 22:59:00,129.655,129.66,129.525,129.54,252800000.0
2009-02-12 23:00:00,129.555,129.58,129.49,129.505,264000000.0
2009-02-12 23:01:00,129.5,129.54,129.44,129.475,272000000.0
2009-02-12 23:02:00,129.5,129.525,129.48,129.51,243200000.0
2009-02-12 23:03:00,129.51,129.595,129.51,129.545,220800000.0
2009-02-12 23:04:00,129.545,129.6,129.475,129.6,254600000.0
2009-02-12 23:05:00,129.6,129.605,129.59,129.605,45000000.0
2009-02-12 23:06:00,129.605,129.61,129.6,129.6,37200000.0
2009-02-12 23:07:00,129.6,129.69,129.465,129.465,213400000.0
2009-02-12 23:08:00,129.475,129.615,129.475,129.555,227600000.0
2009-02-12 23:09:00,129.56,129.65,129.545,129.6,245400000.0
2009-02-12 23:10:00,129.595,129.725,129.59,129.725,194400000.0
2009-02-12 23:11:00,129.725,129.725,129.645,129.66,163200000.0
2009-02-12 23:12:00,129.66,129.675,129.605,129.67,204800000.0
2009-02-12 23:13:00,129.67,129.685,129.63,129.63,212000000.0
2009-02-12 23:14:00,129.635,129.635,129.53,129.53,223400000.0
2009-02-12 23:15:00,129.53,129.545,129.515,129.525,89600000.0
2009-02-12 23:16:00,129.535,129.585,129.515,129.525,155200000.0
2009-02-12 23:17:00,129.545,129.565,129.435,129.505,313400000.0
2009-02-12 23:18:00,129.515,129.565,129.48,129.555,251200000.0
2009-02-12 23:19:00,129.565,129.585,129.525,129.525,240000000.0
2009-02-12 23:20:00,129.525,129.61,129.525,129.565,216000000.0
2009-02-12 23:21:00,129.55,129.64,129.495,129.61,239200000.0
2009-02-12 23:22:00,129.61,129.62,129.57,129.62,238400000.0
2009-02-12 23:23:00,129.63,129.655,129.595,129.63,181800000.0
2009-02-12 23:24:00,129.63,129.795,129.615,129.725,209000000.0
2009-02-12 23:25:00,129.735,129.86,129.725,129.795,203200000.0
2009-02-12 23:26:00,129.815,129.83,129.735,129.795,187200000.0
2009-02-12 23:27:00,129.795,129.815,129.75,129.78,140800000.0
2009-02-12 23:28:00,129.785,129.785,129.705,129.71,144000000.0
2009-02-12 23:29:00,129.71,129.74,129.64,129.715,211200000.0
2009-02-12 23:30:00,129.715,129.715,129.67,129.705,156800000.0
2009-02-12 23:31:00,129.705,129.705,129.64,129.69,86400000.0
2009-02-12 23:32:00,129.705,129.75,129.665,129.675,166400000.0
2009-02-12 23:33:00,129.68,129.705,129.67,129.7,173000000.0
2009-02-12 23:34:00,129.7,129.76,129.69,129.73,213200000.0
2009-02-12 23:35:00,129.73,129.77,129.67,129.7,244800000.0
2009-02-12 23:36:00,129.67,129.85,129.67,129.85,300800000.0
2009-02-12 23:37:00,129.855,129.87,129.71,129.78,297600000.0
2009-02-12 23:38:00,129.785,129.83,129.765,129.775,56000000.0
2009-02-12 23:39:00,129.77,129.875,129.77,129.865,209600000.0
2009-02-12 23:40:00,129.87,129.885,129.81,129.855,256000000.0
2009-02-12 23:41:00,129.855,129.86,129.83,129.835,86400000.0
2009-02-12 23:42:00,129.83,129.86,129.775,129.775,224000000.0
2009-02-12 23:43:00,129.795,129.825,129.745,129.745,282600000.0
2009-02-12 23:44:00,129.75,129.785,129.735,129.785,144000000.0
2009-02-12 23:45:00,129.775,129.815,129.745,129.78,214400000.0
2009-02-12 23:46:00,129.77,129.815,129.77,129.78,144000000.0
2009-02-12 23:47:00,129.79,129.84,129.77,129.8,123200000.0
2009-02-12 23:48:00,129.8,129.815,129.785,129.805,80800000.0
2009-02-12 23:49:00,129.825,129.855,129.81,129.84,123200000.0
2009-02-12 23:50:00,129.845,129.845,129.795,129.815,54400000.0
2009-02-12 23:51:00,129.82,129.82,129.81,129.81,17600000.0
2009-02-12 23:52:00,129.815,129.815,129.77,129.8,67200000.0
2009-02-12 23:53:00,129.795,129.8,129.77,129.77,36800000.0
2009-02-12 23:54:00,129.765,129.78,129.755,129.77,86400000.0
2009-02-12 23:55:00,129.77,129.785,129.76,129.775,54400000.0
2009-02-12 23:56:00,129.77,129.775,129.72,129.77,144000000.0
2009-02-12 23:57:00,129.77,129.775,129.755,129.775,140800000.0
2009-02-12 23:58:00,129.77,129.78,129.765,129.77,86400000.0
2009-02-12 23:59:00,129.77,129.77,129.715,129.73,89600000.0
2009-02-13 00:00:00,129.72,129.75,129.695,129.715,105600000.0
2009-02-13 00:01:00,129.73,129.74,129.725,129.725,40000000.0
2009-02-13 00:02:00,129.715,129.72,129.675,129.69,169600000.0
2009-02-13 00:03:00,129.69,129.69,129.56,129.56,238400000.0
2009-02-13 00:04:00,129.575,129.605,129.565,129.605,60800000.0
2009-02-13 00:05:00,129.605,129.62,129.56,129.615,52800000.0
2009-02-13 00:06:00,129.615,129.615,129.55,129.55,120000000.0
2009-02-13 00:07:00,129.555,129.575,129.525,129.555,168000000.0
2009-02-13 00:08:00,129.55,129.58,129.55,129.58,68800000.0
2009-02-13 00:09:00,129.575,129.575,129.575,129.575,6400000.0
2009-02-13 00:10:00,129.59,129.59,129.59,129.59,3200000.0
2009-02-13 00:11:00,129.555,129.58,129.535,129.535,49600000.0
2009-02-13 00:12:00,129.545,129.57,129.5,129.565,145600000.0
2009-02-13 00:13:00,129.565,129.61,129.545,129.55,35200000.0
2009-02-13 00:14:00,129.55,129.745,129.54,129.725,97600000.0
2009-02-13 00:15:00,129.715,129.715,129.565,129.66,164800000.0
2009-02-13 00:16:00,129.67,129.67,129.61,129.65,70400000.0
2009-02-13 00:17:00,129.66,129.68,129.64,129.66,140800000.0
2009-02-13 00:18:00,129.65,129.665,129.65,129.66,35200000.0
2009-02-13 00:19:00,129.66,129.66,129.61,129.635,65600000.0
2009-02-13 00:20:00,129.635,129.685,129.625,129.65,60800000.0
2009-02-13 00:21:00,129.655,129.66,129.65,129.65,32000000.0
2009-02-13 00:22:00,129.645,129.8,129.62,129.775,156800000.0
2009-02-13 00:23:00,129.775,129.775,129.73,129.75,38400000.0
2009-02-13 00:24:00,129.76,129.78,129.76,129.77,88000000.0
2009-02-13 00:25:00,129.755,129.76,129.735,129.75,49600000.0
2009-02-13 00:26:00,129.75,129.78,129.75,129.765,28800000.0
2009-02-13 00:27:00,129.765,129.765,129.745,129.745,20800000.0
2009-02-13 00:28:00,129.745,129.765,129.745,129.765,32000000.0
2009-02-13 00:29:00,129.755,129.815,129.73,129.81,64000000.0
2009-02-13 00:30:00,129.805,129.89,129.77,129.855,153400000.0
2009-02-13 00:31:00,129.86,129.88,129.825,129.835,109800000.0
2009-02-13 00:32:00,129.835,129.835,129.76,129.785,65600000.0
2009-02-13 00:33:00,129.78,129.915,129.77,129.845,167400000.0
2009-02-13 00:34:00,129.845,129.91,129.82,129.875,189200000.0
2009-02-13 00:35:00,129.89,129.89,129.755,129.79,164800000.0
2009-02-13 00:36:00,129.795,129.81,129.775,129.775,54400000.0
2009-02-13 00:37:00,129.8,129.81,129.765,129.8,27200000.0
2009-02-13 00:38:00,129.8,129.81,129.78,129.78,32000000.0
2009-02-13 00:39:00,129.78,129.785,129.755,129.77,35200000.0
2009-02-13 00:40:00,129.775,129.835,129.775,129.83,63400000.0
2009-02-13 00:41:00,129.84,129.855,129.84,129.85,20800000.0
2009-02-13 00:42:00,129.85,129.87,129.825,129.845,12800000.0
2009-02-13 00:43:00,129.85,129.855,129.85,129.855,22400000.0
2009-02-13 00:44:00,129.845,129.845,129.77,129.77,54400000.0
2009-02-13 00:45:00,129.775,129.775,129.76,129.76,57600000.0
2009-02-13 00:46:00,129.755,129.825,129.75,129.815,77600000.0
2009-02-13 00:47:00,129.81,129.81,129.735,129.745,75200000.0
2009-02-13 00:48:00,129.73,129.755,129.725,129.735,73600000.0
2009-02-13 00:49:00,129.74,129.76,129.74,129.76,20800000.0
2009-02-13 00:50:00,129.76,129.76,129.725,129.735,108800000.0
2009-02-13 00:51:00,129.73,129.73,129.725,129.725,16000000.0
2009-02-13 00:52:00,129.735,129.745,129.71,129.71,59200000.0
2009-02-13 00:53:00,129.71,129.715,129.7,129.7,22400000.0
2009-02-13 00:54:00,129.71,129.71,129.645,129.645,38400000.0
2009-02-13 00:55:00,129.65,129.665,129.645,129.66,48000000.0
2009-02-13 00:56:00,129.65,129.705,129.64,129.705,141800000.0
2009-02-13 00:57:00,129.7,129.795,129.685,129.785,188200000.0
2009-02-13 00:58:00,129.79,129.885,129.77,129.77,120000000.0
2009-02-13 00:59:00,129.755,129.755,129.72,129.72,30400000.0
2009-02-13 01:00:00,129.735,129.84,129.72,129.82,171200000.0
2009-02-13 01:01:00,129.81,129.81,129.705,129.745,148800000.0
2009-02-13 01:02:00,129.75,129.75,129.7,129.705,115200000.0
2009-02-13 01:03:00,129.715,129.715,129.705,129.705,22400000.0
2009-02-13 01:04:00,129.72,129.72,129.72,129.72,3200000.0
2009-02-13 01:05:00,129.715,129.725,129.67,129.685,62400000.0
2009-02-13 01:06:00,129.67,129.685,129.63,129.66,44800000.0
2009-02-13 01:07:00,129.665,129.695,129.63,129.65,144000000.0
2009-02-13 01:08:00,129.65,129.67,129.555,129.585,112000000.0
2009-02-13 01:09:00,129.59,129.6,129.535,129.58,62400000.0
2009-02-13 01:10:00,129.58,129.625,129.575,129.595,84800000.0
2009-02-13 01:11:00,129.595,129.595,129.5,129.555,76800000.0
2009-02-13 01:12:00,129.56,129.56,129.52,129.52,46400000.0
2009-02-13 01:13:00,129.525,129.535,129.49,129.535,75200000.0
2009-02-13 01:14:00,129.53,129.565,129.505,129.565,70400000.0
2009-02-13 01:15:00,129.565,129.575,129.54,129.575,59200000.0
2009-02-13 01:16:00,129.585,129.585,129.555,129.565,57600000.0
2009-02-13 01:17:00,129.59,129.62,129.535,129.615,139200000.0
2009-02-13 01:18:00,129.615,129.615,129.575,129.575,46400000.0
2009-02-13 01:19:00,129.595,129.6,129.56,129.565,35200000.0
2009-02-13 01:20:00,129.565,129.59,129.565,129.575,59200000.0
2009-02-13 01:21:00,129.59,129.595,129.57,129.59,59200000.0
2009-02-13 01:22:00,129.595,129.605,129.575,129.575,27200000.0
2009-02-13 01:23:00,129.575,129.575,129.485,129.525,36800000.0
2009-02-13 01:24:00,129.515,129.57,129.495,129.555,30400000.0
2009-02-13 01:25:00,129.535,129.54,129.475,129.5,28800000.0
2009-02-13 01:26:00,129.505,129.51,129.475,129.475,36800000.0
2009-02-13 01:27:00,129.475,129.49,129.465,129.49,38400000.0
2009-02-13 01:28:00,129.5,129.51,129.48,129.49,72000000.0
2009-02-13 01:29:00,129.49,129.49,129.48,129.48,43200000.0
2009-02-13 01:30:00,129.455,129.455,129.425,129.425,94400000.0
2009-02-13 01:31:00,129.43,129.45,129.42,129.42,38400000.0
2009-02-13 01:32:00,129.42,129.425,129.365,129.415,89600000.0
2009-02-13 01:33:00,129.4,129.405,129.39,129.405,76800000.0
2009-02-13 01:34:00,129.405,129.445,129.405,129.44,76800000.0
2009-02-13 01:35:00,129.44,129.44,129.29,129.33,106400000.0
2009-02-13 01:36:00,129.305,129.325,129.29,129.31,116800000.0
2009-02-13 01:37:00,129.305,129.33,129.27,129.305,160000000.0
2009-02-13 01:38:00,129.3,129.335,129.285,129.335,73600000.0
2009-02-13 01:39:00,129.31,129.33,129.29,129.305,73600000.0
2009-02-13 01:40:00,129.32,129.32,129.25,129.25,102400000.0
2009-02-13 01:41:00,129.25,129.26,129.225,129.235,121600000.0
2009-02-13 01:42:00,129.225,129.245,129.18,129.205,204800000.0
2009-02-13 01:43:00,129.215,129.245,129.2,129.245,88000000.0
2009-02-13 01:44:00,129.255,129.28,129.22,129.28,94400000.0
2009-02-13 01:45:00,129.295,129.33,129.295,129.33,46400000.0
2009-02-13 01:46:00,129.33,129.335,129.295,129.295,81600000.0
2009-02-13 01:47:00,129.3,129.3,129.245,129.28,204000000.0
2009-02-13 01:48:00,129.265,129.365,129.265,129.325,115200000.0
2009-02-13 01:49:00,129.32,129.41,129.32,129.405,161600000.0
2009-02-13 01:50:00,129.42,129.505,129.42,129.495,128000000.0
2009-02-13 01:51:00,129.495,129.595,129.47,129.51,244800000.0
2009-02-13 01:52:00,129.51,129.585,129.51,129.545,72000000.0
2009-02-13 01:53:00,129.555,129.615,129.555,129.59,112000000.0
2009-02-13 01:54:00,129.585,129.585,129.53,129.53,44800000.0
2009-02-13 01:55:00,129.56,129.575,129.525,129.545,59000000.0
2009-02-13 01:56:00,129.555,129.565,129.55,129.565,12800000.0
2009-02-13 01:57:00,129.56,129.56,129.515,129.54,92800000.0
2009-02-13 01:58:00,129.525,129.545,129.52,129.545,67200000.0
2009-02-13 01:59:00,129.525,129.56,129.515,129.53,233200000.0
2009-02-13 02:00:00,129.53,129.605,129.53,129.575,202400000.0
2009-02-13 02:01:00,129.575,129.655,129.565,129.595,270400000.0
2009-02-13 02:02:00,129.605,129.655,129.57,129.575,170600000.0
2009-02-13 02:03:00,129.565,129.68,129.56,129.675,140800000.0
2009-02-13 02:04:00,129.675,129.735,129.64,129.705,246400000.0
2009-02-13 02:05:00,129.705,129.715,129.475,129.475,229800000.0
2009-02-13 02:06:00,129.475,129.59,129.475,129.515,240400000.0
2009-02-13 02:07:00,129.515,129.53,129.465,129.475,95400000.0
2009-02-13 02:08:00,129.475,129.51,129.42,129.49,185600000.0
2009-02-13 02:09:00,129.505,129.515,129.465,129.515,159400000.0
2009-02-13 02:10:00,129.53,129.675,129.525,129.66,212800000.0
2009-02-13 02:11:00,129.675,129.675,129.565,129.615,321000000.0
2009-02-13 02:12:00,129.63,129.67,129.605,129.62,76800000.0
2009-02-13 02:13:00,129.62,129.62,129.525,129.59,177000000.0
2009-02-13 02:14:00,129.585,129.585,129.49,129.51,166600000.0
2009-02-13 02:15:00,129.505,129.505,129.395,129.4,119600000.0
2009-02-13 02:16:00,129.4,129.465,129.33,129.435,196800000.0
2009-02-13 02:17:00,129.435,129.47,129.43,129.45,49600000.0
2009-02-13 02:18:00,129.465,129.485,129.42,129.475,170200000.0
2009-02-13 02:19:00,129.475,129.475,129.42,129.43,116000000.0
2009-02-13 02:20:00,129.44,129.45,129.405,129.41,91200000.0
2009-02-13 02:21:00,129.405,129.41,129.36,129.37,44800000.0
2009-02-13 02:22:00,129.375,129.405,129.325,129.325,150400000.0
2009-02-13 02:23:00,129.29,129.365,129.29,129.365,130400000.0
2009-02-13 02:24:00,129.385,129.43,129.365,129.395,125000000.0
2009-02-13 02:25:00,129.385,129.4,129.34,129.34,227400000.0
2009-02-13 02:26:00,129.33,129.425,129.32,129.425,153400000.0
2009-02-13 02:27:00,129.42,129.425,129.415,129.415,19200000.0
2009-02-13 02:28:00,129.415,129.415,129.375,129.375,27200000.0
2009-02-13 02:29:00,129.37,129.43,129.37,129.385,86400000.0
2009-02-13 02:30:00,129.41,129.465,129.395,129.445,100200000.0
2009-02-13 02:31:00,129.435,129.45,129.415,129.45,79400000.0
2009-02-13 02:32:00,129.44,129.45,129.44,129.45,6400000.0
2009-02-13 02:33:00,129.465,129.465,129.44,129.44,27200000.0
2009-02-13 02:34:00,129.45,129.49,129.435,129.46,88000000.0
2009-02-13 02:35:00,129.47,129.48,129.455,129.465,28800000.0
2009-02-13 02:36:00,129.46,129.52,129.46,129.52,54400000.0
2009-02-13 02:37:00,129.515,129.52,129.5,129.51,28800000.0
2009-02-13 02:38:00,129.52,129.585,129.52,129.565,38400000.0
2009-02-13 02:39:00,129.555,129.565,129.535,129.535,19200000.0
2009-02-13 02:40:00,129.545,129.545,129.53,129.545,32000000.0
2009-02-13 02:41:00,129.55,129.57,129.55,129.565,22400000.0
2009-02-13 02:42:00,129.58,129.645,129.575,129.585,68800000.0
2009-02-13 02:43:00,129.575,129.585,129.56,129.56,16000000.0
2009-02-13 02:44:00,129.57,129.575,129.55,129.57,28800000.0
2009-02-13 02:45:00,129.575,129.67,129.575,129.645,136000000.0
2009-02-13 02:46:00,129.635,129.665,129.58,129.655,192000000.0
2009-02-13 02:47:00,129.67,129.675,129.57,129.57,115200000.0
2009-02-13 02:48:00,129.565,129.585,129.55,129.575,137000000.0
2009-02-13 02:49:00,129.585,129.61,129.58,129.595,41600000.0
2009-02-13 02:50:00,129.59,129.615,129.545,129.61,96000000.0
2009-02-13 02:51:00,129.615,129.62,129.56,129.605,77800000.0
2009-02-13 02:52:00,129.595,129.6,129.575,129.575,28800000.0
2009-02-13 02:53:00,129.54,129.56,129.515,129.545,156800000.0
2009-02-13 02:54:00,129.56,129.635,129.545,129.635,172800000.0
2009-02-13 02:55:00,129.62,129.66,129.62,129.645,137600000.0
2009-02-13 02:56:00,129.64,129.655,129.6,129.635,124800000.0
2009-02-13 02:57:00,129.635,129.655,129.615,129.63,83200000.0
2009-02-13 02:58:00,129.62,129.625,129.555,129.555,90400000.0
2009-02-13 02:59:00,129.575,129.6,129.545,129.575,104800000.0
2009-02-13 03:00:00,129.58,129.63,129.58,129.625,80000000.0
2009-02-13 03:01:00,129.63,129.735,129.61,129.725,124800000.0
2009-02-13 03:02:00,129.745,129.82,129.695,129.72,244600000.0
2009-02-13 03:03:00,129.735,129.78,129.73,129.775,49000000.0
2009-02-13 03:04:00,129.775,129.78,129.7,129.7,75200000.0
2009-02-13 03:05:00,129.695,129.74,129.695,129.715,64800000.0
2009-02-13 03:06:00,129.725,129.725,129.68,129.68,19200000.0
2009-02-13 03:07:00,129.68,129.75,129.66,129.75,102800000.0
2009-02-13 03:08:00,129.765,129.78,129.69,129.71,133200000.0
2009-02-13 03:09:00,129.725,129.75,129.69,129.715,140200000.0
2009-02-13 03:10:00,129.715,129.815,129.715,129.73,164400000.0
2009-02-13 03:11:00,129.73,129.73,129.68,129.695,92800000.0
2009-02-13 03:12:00,129.695,129.715,129.67,129.715,67200000.0
2009-02-13 03:13:00,129.705,129.73,129.7,129.73,89600000.0
2009-02-13 03:14:00,129.73,129.8,129.73,129.8,118400000.0
2009-02-13 03:15:00,129.79,129.815,129.72,129.775,146600000.0
2009-02-13 03:16:00,129.735,129.85,129.725,129.835,173600000.0
2009-02-13 03:17:00,129.835,129.875,129.8,129.81,151200000.0
2009-02-13 03:18:00,129.81,129.83,129.775,129.83,76800000.0
2009-02-13 03:19:00,129.82,129.845,129.81,129.82,89600000.0
2009-02-13 03:20:00,129.82,129.82,129.76,129.775,80000000.0
2009-02-13 03:21:00,129.775,129.775,129.77,129.775,16000000.0
2009-02-13 03:22:00,129.78,129.78,129.77,129.77,25600000.0
2009-02-13 03:23:00,129.77,129.775,129.745,129.77,48000000.0
2009-02-13 03:24:00,129.775,129.795,129.77,129.775,54400000.0
2009-02-13 03:25:00,129.785,129.795,129.76,129.795,28800000.0
2009-02-13 03:26:00,129.81,129.82,129.765,129.78,60800000.0
2009-02-13 03:27:00,129.785,129.815,129.775,129.8,67200000.0
2009-02-13 03:28:00,129.81,129.815,129.805,129.805,41600000.0
2009-02-13 03:29:00,129.795,129.815,129.79,129.815,22400000.0
2009-02-13 03:30:00,129.81,129.81,129.795,129.81,28800000.0
2009-02-13 03:31:00,129.8,129.81,129.8,129.805,19200000.0
2009-02-13 03:32:00,129.81,129.845,129.79,129.815,138000000.0
2009-02-13 03:33:00,129.815,129.85,129.795,129.835,105600000.0
2009-02-13 03:34:00,129.84,129.865,129.81,129.855,70400000.0
2009-02-13 03:35:00,129.855,129.9,129.85,129.9,62400000.0
2009-02-13 03:36:00,129.89,129.89,129.855,129.87,28800000.0
2009-02-13 03:37:00,129.87,129.88,129.81,129.86,64800000.0
2009-02-13 03:38:00,129.865,129.875,129.825,129.855,44800000.0
2009-02-13 03:39:00,129.86,129.87,129.845,129.855,41600000.0
2009-02-13 03:40:00,129.845,129.86,129.84,129.84,42400000.0
2009-02-13 03:41:00,129.84,129.84,129.8,129.81,71200000.0
2009-02-13 03:42:00,129.8,129.83,129.73,129.83,534399997.0
2009-02-13 03:43:00,129.83,129.83,129.76,129.76,59600000.0
2009-02-13 03:44:00,129.78,129.82,129.78,129.82,60800000.0
2009-02-13 03:45:00,129.82,129.85,129.82,129.85,44800000.0
2009-02-13 03:46:00,129.855,129.945,129.85,129.935,89600000.0
2009-02-13 03:47:00,129.92,129.935,129.875,129.895,172800000.0
2009-02-13 03:48:00,129.91,129.965,129.875,129.955,137600000.0
2009-02-13 03:49:00,129.945,129.95,129.895,129.91,96000000.0
2009-02-13 03:50:00,129.915,129.995,129.915,129.95,133200000.0
2009-02-13 03:51:00,129.95,129.995,129.925,129.975,141800000.0
2009-02-13 03:52:00,129.975,129.995,129.965,129.965,67200000.0
2009-02-13 03:53:00,129.96,129.965,129.95,129.96,102400000.0
2009-02-13 03:54:00,129.965,129.97,129.94,129.97,73600000.0
2009-02-13 03:55:00,129.97,129.985,129.885,129.905,198400000.0
2009-02-13 03:56:00,129.905,129.91,129.77,129.79,163200000.0
2009-02-13 03:57:00,129.795,129.885,129.795,129.84,185600000.0
2009-02-13 03:58:00,129.855,129.925,129.855,129.875,124800000.0
2009-02-13 03:59:00,129.865,129.935,129.855,129.93,169000000.0
2009-02-13 04:00:00,129.925,129.93,129.875,129.905,100200000.0
2009-02-13 04:01:00,129.905,129.98,129.905,129.94,111200000.0
2009-02-13 04:02:00,129.94,129.965,129.88,129.955,174400000.0
2009-02-13 04:03:00,129.945,129.945,129.895,129.91,89600000.0
2009-02-13 04:04:00,129.9,129.935,129.895,129.93,92800000.0
2009-02-13 04:05:00,129.92,129.965,129.89,129.92,192000000.0
2009-02-13 04:06:00,129.92,130.0,129.915,130.0,297600000.0
2009-02-13 04:07:00,130.005,130.02,129.98,129.995,230400000.0
2009-02-13 04:08:00,129.995,130.16,129.99,130.155,191400000.0
2009-02-13 04:09:00,130.16,130.235,130.135,130.235,216000000.0
2009-02-13 04:10:00,130.235,130.255,130.22,130.23,96000000.0
2009-02-13 04:11:00,130.225,130.45,130.215,130.365,262300000.0
2009-02-13 04:12:00,130.375,130.455,130.375,130.42,172800000.0
2009-02-13 04:13:00,130.42,130.465,130.375,130.46,224000000.0
2009-02-13 04:14:00,130.47,130.495,130.405,130.485,207400000.0
2009-02-13 04:15:00,130.485,130.55,130.45,130.525,201600000.0
2009-02-13 04:16:00,130.525,130.615,130.525,130.59,240000000.0
2009-02-13 04:17:00,130.575,130.575,130.465,130.495,150400000.0
2009-02-13 04:18:00,130.51,130.585,130.51,130.54,91200000.0
2009-02-13 04:19:00,130.55,130.55,130.455,130.46,156800000.0
2009-02-13 04:20:00,130.465,130.485,130.46,130.465,32000000.0
2009-02-13 04:21:00,130.475,130.495,130.475,130.495,32000000.0
2009-02-13 04:22:00,130.505,130.595,130.485,130.56,126400000.0
2009-02-13 04:23:00,130.57,130.58,130.53,130.58,273600000.0
2009-02-13 04:24:00,130.58,130.655,130.555,130.64,230400000.0
2009-02-13 04:25:00,130.64,130.66,130.56,130.565,284800000.0
2009-02-13 04:26:00,130.525,130.585,130.505,130.575,261200000.0
2009-02-13 04:27:00,130.57,130.64,130.555,130.6,148800000.0
2009-02-13 04:28:00,130.605,130.605,130.515,130.52,209600000.0
2009-02-13 04:29:00,130.52,130.53,130.35,130.405,329600000.0
2009-02-13 04:30:00,130.41,130.47,130.41,130.445,170600000.0
2009-02-13 04:31:00,130.425,130.485,130.42,130.48,105600000.0
2009-02-13 04:32:00,130.48,130.48,130.44,130.44,59200000.0
2009-02-13 04:33:00,130.435,130.455,130.415,130.445,176000000.0
2009-02-13 04:34:00,130.44,130.44,130.38,130.405,135400000.0
2009-02-13 04:35:00,130.395,130.395,130.36,130.38,52000000.0
2009-02-13 04:36:00,130.38,130.395,130.33,130.37,258400000.0
2009-02-13 04:37:00,130.385,130.5,130.385,130.48,140800000.0
2009-02-13 04:38:00,130.485,130.515,130.47,130.5,73600000.0
2009-02-13 04:39:00,130.535,130.535,130.485,130.53,73600000.0
2009-02-13 04:40:00,130.535,130.55,130.525,130.545,48000000.0
2009-02-13 04:41:00,130.535,130.585,130.535,130.57,76800000.0
2009-02-13 04:42:00,130.57,130.575,130.495,130.51,175200000.0
2009-02-13 04:43:00,130.51,130.615,130.505,130.6,115200000.0
2009-02-13 04:44:00,130.59,130.705,130.59,130.685,163200000.0
2009-02-13 04:45:00,130.685,130.69,130.58,130.615,259200000.0
2009-02-13 04:46:00,130.625,130.625,130.5,130.555,173800000.0
2009-02-13 04:47:00,130.56,130.56,130.5,130.505,54400000.0
2009-02-13 04:48:00,130.52,130.6,130.49,130.56,201000000.0
2009-02-13 04:49:00,130.57,130.575,130.525,130.555,93800000.0
2009-02-13 04:50:00,130.555,130.575,130.525,130.57,87400000.0
2009-02-13 04:51:00,130.575,130.595,130.575,130.595,73600000.0
2009-02-13 04:52:00,130.595,130.61,130.595,130.605,36800000.0
2009-02-13 04:53:00,130.605,130.645,130.555,130.645,84200000.0
2009-02-13 04:54:00,130.675,130.825,130.675,130.78,210200000.0
2009-02-13 04:55:00,130.775,130.79,130.74,130.765,105600000.0
2009-02-13 04:56:00,130.765,130.81,130.765,130.81,128000000.0
2009-02-13 04:57:00,130.795,130.795,130.715,130.735,188800000.0
2009-02-13 04:58:00,130.745,130.75,130.725,130.735,100800000.0
2009-02-13 04:59:00,130.745,130.745,130.685,130.695,97600000.0
2009-02-13 05:00:00,130.69,130.75,130.675,130.75,155200000.0
2009-02-13 05:01:00,130.74,130.75,130.685,130.75,80800000.0
2009-02-13 05:02:00,130.755,130.77,130.75,130.765,73600000.0
2009-02-13 05:03:00,130.75,130.76,130.725,130.73,70400000.0
2009-02-13 05:04:00,130.725,130.805,130.71,130.805,76800000.0
2009-02-13 05:05:00,130.81,130.855,130.81,130.825,77800000.0
2009-02-13 05:06:00,130.83,130.905,130.785,130.9,73800000.0
2009-02-13 05:07:00,130.915,131.095,130.915,131.06,239800000.0
2009-02-13 05:08:00,131.05,131.115,131.045,131.075,192400000.0
2009-02-13 05:09:00,131.07,131.1,131.045,131.07,107200000.0
2009-02-13 05:10:00,131.07,131.14,131.065,131.09,159600000.0
2009-02-13 05:11:00,131.1,131.17,131.09,131.165,132800000.0
2009-02-13 05:12:00,131.165,131.185,131.125,131.16,153600000.0
2009-02-13 05:13:00,131.155,131.205,131.15,131.175,110400000.0
2009-02-13 05:14:00,131.17,131.17,131.045,131.07,204800000.0
2009-02-13 05:15:00,131.08,131.175,131.075,131.175,259200000.0
2009-02-13 05:16:00,131.17,131.175,131.12,131.14,160000000.0
2009-02-13 05:17:00,131.14,131.16,131.07,131.12,188800000.0
2009-02-13 05:18:00,131.11,131.17,131.085,131.125,91200000.0
2009-02-13 05:19:00,131.125,131.125,131.06,131.065,105600000.0
2009-02-13 05:20:00,131.065,131.07,131.01,131.03,166400000.0
2009-02-13 05:21:00,131.035,131.065,131.0,131.065,68800000.0
2009-02-13 05:22:00,131.055,131.09,131.05,131.08,60800000.0
2009-02-13 05:23:00,131.095,131.12,131.07,131.09,118400000.0
2009-02-13 05:24:00,131.095,131.165,131.095,131.155,51200000.0
2009-02-13 05:25:00,131.155,131.155,131.105,131.11,54400000.0
2009-02-13 05:26:00,131.115,131.115,131.02,131.035,134400000.0
2009-02-13 05:27:00,131.04,131.085,131.04,131.05,70400000.0
2009-02-13 05:28:00,131.055,131.055,131.005,131.02,116800000.0
2009-02-13 05:29:00,131.025,131.03,131.015,131.03,65600000.0
2009-02-13 05:30:00,131.04,131.105,131.025,131.08,166600000.0
2009-02-13 05:31:00,131.085,131.15,131.08,131.13,186000000.0
2009-02-13 05:32:00,131.125,131.125,131.085,131.105,72000000.0
2009-02-13 05:33:00,131.115,131.14,131.095,131.105,112000000.0
2009-02-13 05:34:00,131.11,131.14,131.11,131.14,35200000.0
2009-02-13 05:35:00,131.14,131.215,131.14,131.19,155200000.0
2009-02-13 05:36:00,131.2,131.2,131.135,131.16,127000000.0
2009-02-13 05:37:00,131.15,131.165,131.125,131.15,47000000.0
2009-02-13 05:38:00,131.14,131.14,131.135,131.135,13800000.0
2009-02-13 05:39:00,131.14,131.14,131.125,131.125,33600000.0
2009-02-13 05:40:00,131.12,131.13,131.055,131.055,94200000.0
2009-02-13 05:41:00,131.055,131.055,131.035,131.035,40000000.0
2009-02-13 05:42:00,131.03,131.04,131.03,131.035,51200000.0
2009-02-13 05:43:00,131.03,131.055,131.03,131.04,54400000.0
2009-02-13 05:44:00,131.045,131.095,131.045,131.095,62400000.0
2009-02-13 05:45:00,131.095,131.165,131.085,131.165,69800000.0
2009-02-13 05:46:00,131.17,131.22,131.155,131.205,105600000.0
2009-02-13 05:47:00,131.205,131.275,131.075,131.085,342400000.0
2009-02-13 05:48:00,131.09,131.125,131.055,131.12,145600000.0
2009-02-13 05:49:00,131.12,131.14,131.105,131.14,75200000.0
2009-02-13 05:50:00,131.155,131.18,131.155,131.16,142400000.0
2009-02-13 05:51:00,131.16,131.17,131.13,131.16,75200000.0
2009-02-13 05:52:00,131.16,131.16,131.105,131.13,111400000.0
2009-02-13 05:53:00,131.135,131.16,131.135,131.155,38000000.0
2009-02-13 05:54:00,131.145,131.19,131.145,131.19,78800000.0
2009-02-13 05:55:00,131.175,131.26,131.165,131.24,48200000.0
2009-02-13 05:56:00,131.23,131.25,131.23,131.25,19600000.0
2009-02-13 05:57:00,131.26,131.26,131.17,131.18,70800000.0
2009-02-13 05:58:00,131.17,131.18,131.105,131.105,56000000.0
2009-02-13 05:59:00,131.11,131.11,131.02,131.055,124800000.0
2009-02-13 06:00:00,131.04,131.04,131.0,131.0,57600000.0
2009-02-13 06:01:00,131.01,131.075,130.925,130.945,200000000.0
2009-02-13 06:02:00,130.95,130.99,130.895,130.915,236800000.0
2009-02-13 06:03:00,130.91,130.925,130.815,130.925,185600000.0
2009-02-13 06:04:00,130.915,130.95,130.825,130.835,285600000.0
2009-02-13 06:05:00,130.84,130.88,130.83,130.87,94400000.0
2009-02-13 06:06:00,130.875,130.89,130.86,130.88,73600000.0
2009-02-13 06:07:00,130.875,130.945,130.875,130.925,64000000.0
2009-02-13 06:08:00,130.925,130.935,130.92,130.925,38400000.0
2009-02-13 06:09:00,130.925,130.925,130.915,130.915,16000000.0
2009-02-13 06:10:00,130.925,130.925,130.865,130.875,54400000.0
2009-02-13 06:11:00,130.865,130.895,130.865,130.895,41600000.0
2009-02-13 06:12:00,130.88,130.89,130.88,130.89,6400000.0
2009-02-13 06:13:00,130.895,130.895,130.88,130.89,64000000.0
2009-02-13 06:14:00,130.9,130.925,130.9,130.915,28800000.0
2009-02-13 06:15:00,130.91,130.91,130.835,130.88,65600000.0
2009-02-13 06:16:00,130.88,130.91,130.805,130.815,128800000.0
2009-02-13 06:17:00,130.825,130.83,130.735,130.78,186000000.0
2009-02-13 06:18:00,130.78,130.785,130.725,130.775,131200000.0
2009-02-13 06:19:00,130.78,130.79,130.78,130.79,12800000.0
2009-02-13 06:20:00,130.79,130.79,130.765,130.775,44800000.0
2009-02-13 06:21:00,130.775,130.865,130.775,130.845,62400000.0
2009-02-13 06:22:00,130.845,130.885,130.82,130.865,149800000.0
2009-02-13 06:23:00,130.865,130.865,130.855,130.86,27200000.0
2009-02-13 06:24:00,130.87,130.87,130.825,130.83,54400000.0
2009-02-13 06:25:00,130.815,130.835,130.75,130.79,153000000.0
2009-02-13 06:26:00,130.795,130.805,130.72,130.75,87400000.0
2009-02-13 06:27:00,130.745,130.745,130.62,130.66,150400000.0
2009-02-13 06:28:00,130.66,130.71,130.66,130.685,83200000.0
2009-02-13 06:29:00,130.7,130.7,130.63,130.7,69000000.0
2009-02-13 06:30:00,130.715,130.725,130.69,130.695,56200000.0
2009-02-13 06:31:00,130.71,130.725,130.68,130.695,97600000.0
2009-02-13 06:32:00,130.695,130.695,130.675,130.69,57600000.0
2009-02-13 06:33:00,130.695,130.73,130.69,130.705,65600000.0
2009-02-13 06:34:00,130.705,130.72,130.625,130.675,107200000.0
2009-02-13 06:35:00,130.68,130.69,130.635,130.635,128000000.0
2009-02-13 06:36:00,130.62,130.64,130.61,130.625,48000000.0
2009-02-13 06:37:00,130.63,130.64,130.535,130.55,148800000.0
2009-02-13 06:38:00,130.555,130.615,130.54,130.585,102400000.0
2009-02-13 06:39:00,130.59,130.605,130.55,130.55,62400000.0
2009-02-13 06:40:00,130.545,130.62,130.54,130.62,115200000.0
2009-02-13 06:41:00,130.62,130.635,130.61,130.62,54400000.0
2009-02-13 06:42:00,130.61,130.62,130.57,130.58,57600000.0
2009-02-13 06:43:00,130.6,130.615,130.52,130.52,264800000.0
2009-02-13 06:44:00,130.52,130.52,130.42,130.43,321000000.0
2009-02-13 06:45:00,130.425,130.545,130.37,130.545,212200000.0
2009-02-13 06:46:00,130.545,130.57,130.505,130.57,100000000.0
2009-02-13 06:47:00,130.58,130.705,130.58,130.7,156800000.0
2009-02-13 06:48:00,130.695,130.705,130.625,130.655,224000000.0
2009-02-13 06:49:00,130.66,130.66,130.615,130.625,209600000.0
2009-02-13 06:50:00,130.625,130.735,130.605,130.72,198400000.0
2009-02-13 06:51:00,130.715,130.715,130.66,130.69,89600000.0
2009-02-13 06:52:00,130.68,130.695,130.645,130.645,56000000.0
2009-02-13 06:53:00,130.65,130.68,130.63,130.65,180800000.0
2009-02-13 06:54:00,130.655,130.69,130.655,130.685,68800000.0
2009-02-13 06:55:00,130.69,130.75,130.69,130.75,118400000.0
2009-02-13 06:56:00,130.77,130.78,130.715,130.715,124000000.0
2009-02-13 06:57:00,130.72,130.72,130.695,130.695,33600000.0
2009-02-13 06:58:00,130.695,130.715,130.69,130.715,104000000.0
2009-02-13 06:59:00,130.71,130.77,130.71,130.755,115200000.0
2009-02-13 07:00:00,130.77,130.805,130.755,130.77,84800000.0
2009-02-13 07:01:00,130.77,130.815,130.76,130.8,115200000.0
2009-02-13 07:02:00,130.8,130.83,130.8,130.825,65000000.0
2009-02-13 07:03:00,130.795,130.915,130.795,130.88,137600000.0
2009-02-13 07:04:00,130.88,130.935,130.845,130.925,145000000.0
2009-02-13 07:05:00,130.925,130.94,130.865,130.885,130200000.0
2009-02-13 07:06:00,130.915,130.925,130.89,130.915,76800000.0
2009-02-13 07:07:00,130.925,130.94,130.865,130.88,59200000.0
2009-02-13 07:08:00,130.885,130.89,130.865,130.865,76800000.0
2009-02-13 07:09:00,130.865,130.94,130.865,130.905,76800000.0
2009-02-13 07:10:00,130.87,130.875,130.865,130.865,30200000.0
2009-02-13 07:11:00,130.865,130.865,130.81,130.835,35600000.0
2009-02-13 07:12:00,130.835,130.845,130.82,130.84,35200000.0
2009-02-13 07:13:00,130.85,130.88,130.825,130.875,134400000.0
2009-02-13 07:14:00,130.89,130.89,130.875,130.875,9600000.0
2009-02-13 07:15:00,130.87,130.87,130.795,130.795,70400000.0
2009-02-13 07:16:00,130.82,130.82,130.785,130.8,190400000.0
2009-02-13 07:17:00,130.795,130.865,130.79,130.82,156800000.0
2009-02-13 07:18:00,130.82,130.855,130.8,130.835,48000000.0
2009-02-13 07:19:00,130.84,130.84,130.795,130.815,52800000.0
2009-02-13 07:20:00,130.805,130.84,130.805,130.84,48000000.0
2009-02-13 07:21:00,130.835,130.835,130.785,130.835,76800000.0
2009-02-13 07:22:00,130.835,130.85,130.795,130.85,62400000.0
2009-02-13 07:23:00,130.85,130.855,130.835,130.84,25600000.0
2009-02-13 07:24:00,130.85,130.855,130.795,130.82,76000000.0
2009-02-13 07:25:00,130.825,130.825,130.81,130.825,16000000.0
2009-02-13 07:26:00,130.815,130.815,130.78,130.785,68800000.0
2009-02-13 07:27:00,130.79,130.8,130.75,130.75,76800000.0
2009-02-13 07:28:00,130.76,130.795,130.75,130.77,64800000.0
2009-02-13 07:29:00,130.76,130.76,130.73,130.75,108800000.0
2009-02-13 07:30:00,130.765,130.785,130.745,130.745,48000000.0
2009-02-13 07:31:00,130.74,130.815,130.74,130.81,51200000.0
2009-02-13 07:32:00,130.815,130.83,130.8,130.8,35200000.0
2009-02-13 07:33:00,130.805,130.81,130.745,130.77,107200000.0
2009-02-13 07:34:00,130.78,130.8,130.76,130.79,139200000.0
2009-02-13 07:35:00,130.79,130.79,130.78,130.78,32000000.0
2009-02-13 07:36:00,130.775,130.785,130.735,130.74,49600000.0
2009-02-13 07:37:00,130.73,130.76,130.695,130.75,161000000.0
2009-02-13 07:38:00,130.75,130.79,130.675,130.685,121600000.0
2009-02-13 07:39:00,130.685,130.685,130.56,130.56,168000000.0
2009-02-13 07:40:00,130.56,130.575,130.505,130.54,137000000.0
2009-02-13 07:41:00,130.55,130.555,130.54,130.555,60800000.0
2009-02-13 07:42:00,130.555,130.565,130.485,130.51,172800000.0
2009-02-13 07:43:00,130.515,130.54,130.505,130.54,51200000.0
2009-02-13 07:44:00,130.555,130.555,130.495,130.555,132800000.0
2009-02-13 07:45:00,130.555,130.6,130.555,130.565,168000000.0
2009-02-13 07:46:00,130.565,130.58,130.55,130.58,65600000.0
2009-02-13 07:47:00,130.58,130.58,130.55,130.58,116800000.0
2009-02-13 07:48:00,130.585,130.6,130.545,130.55,78400000.0
2009-02-13 07:49:00,130.555,130.58,130.545,130.58,83200000.0
2009-02-13 07:50:00,130.585,130.615,130.565,130.605,209600000.0
2009-02-13 07:51:00,130.615,130.67,130.6,130.67,196800000.0
2009-02-13 07:52:00,130.67,130.775,130.67,130.74,121600000.0
2009-02-13 07:53:00,130.75,130.8,130.75,130.79,83200000.0
2009-02-13 07:54:00,130.785,130.8,130.765,130.79,150400000.0
2009-02-13 07:55:00,130.785,130.82,130.785,130.8,48000000.0
2009-02-13 07:56:00,130.805,130.815,130.765,130.77,32000000.0
2009-02-13 07:57:00,130.78,130.8,130.77,130.79,99200000.0
2009-02-13 07:58:00,130.78,130.81,130.775,130.81,57600000.0
2009-02-13 07:59:00,130.81,130.885,130.81,130.885,83200000.0
2009-02-13 08:00:00,130.885,130.945,130.855,130.855,206400000.0
2009-02-13 08:01:00,130.875,130.93,130.855,130.885,113000000.0
2009-02-13 08:02:00,130.9,130.9,130.775,130.795,184000000.0
2009-02-13 08:03:00,130.795,130.805,130.775,130.795,88000000.0
2009-02-13 08:04:00,130.795,130.8,130.78,130.78,73600000.0
2009-02-13 08:05:00,130.79,130.825,130.78,130.825,73600000.0
2009-02-13 08:06:00,130.82,130.82,130.8,130.81,80000000.0
2009-02-13 08:07:00,130.81,130.81,130.765,130.765,56000000.0
2009-02-13 08:08:00,130.775,130.775,130.76,130.765,20800000.0
2009-02-13 08:09:00,130.77,130.785,130.77,130.775,35200000.0
2009-02-13 08:10:00,130.78,130.82,130.765,130.78,105600000.0
2009-02-13 08:11:00,130.765,130.805,130.765,130.79,104000000.0
2009-02-13 08:12:00,130.785,130.785,130.755,130.765,84800000.0
2009-02-13 08:13:00,130.785,130.815,130.785,130.805,51200000.0
2009-02-13 08:14:00,130.81,130.84,130.79,130.79,112000000.0
2009-02-13 08:15:00,130.795,130.825,130.785,130.825,48000000.0
2009-02-13 08:16:00,130.83,130.85,130.805,130.84,51200000.0
2009-02-13 08:17:00,130.845,130.885,130.845,130.87,59200000.0
2009-02-13 08:18:00,130.865,130.88,130.86,130.87,64000000.0
2009-02-13 08:19:00,130.865,130.885,130.865,130.885,43200000.0
2009-02-13 08:20:00,130.885,130.93,130.885,130.92,63200000.0
2009-02-13 08:21:00,130.915,130.95,130.91,130.94,57600000.0
2009-02-13 08:22:00,130.935,130.975,130.915,130.965,92800000.0
2009-02-13 08:23:00,130.955,130.965,130.945,130.945,57600000.0
2009-02-13 08:24:00,130.95,130.955,130.945,130.945,22400000.0
2009-02-13 08:25:00,130.945,130.98,130.945,130.98,57600000.0
2009-02-13 08:26:00,130.985,131.045,130.965,131.045,158200000.0
2009-02-13 08:27:00,131.045,131.045,130.98,130.98,67600000.0
2009-02-13 08:28:00,130.975,130.98,130.945,130.955,41600000.0
2009-02-13 08:29:00,130.96,130.985,130.91,130.93,142400000.0
2009-02-13 08:30:00,130.935,130.95,130.895,130.895,75200000.0
2009-02-13 08:31:00,130.905,130.935,130.905,130.935,28800000.0
2009-02-13 08:32:00,130.89,130.89,130.825,130.825,105600000.0
2009-02-13 08:33:00,130.835,130.86,130.8,130.8,132800000.0
2009-02-13 08:34:00,130.81,130.91,130.8,130.86,128000000.0
2009-02-13 08:35:00,130.865,130.9,130.855,130.855,161600000.0
2009-02-13 08:36:00,130.86,130.88,130.81,130.85,124800000.0
2009-02-13 08:37:00,130.85,130.865,130.825,130.865,76800000.0
2009-02-13 08:38:00,130.855,130.875,130.85,130.865,67200000.0
2009-02-13 08:39:00,130.855,130.865,130.835,130.86,36800000.0
2009-02-13 08:40:00,130.87,130.875,130.8,130.8,174400000.0
2009-02-13 08:41:00,130.8,130.835,130.785,130.825,99200000.0
2009-02-13 08:42:00,130.815,130.835,130.815,130.825,125800000.0
2009-02-13 08:43:00,130.825,130.825,130.74,130.74,48900000.0
2009-02-13 08:44:00,130.77,130.82,130.76,130.805,89600000.0
2009-02-13 08:45:00,130.82,130.855,130.82,130.83,103200000.0
2009-02-13 08:46:00,130.845,130.865,130.81,130.86,70400000.0
2009-02-13 08:47:00,130.87,130.87,130.815,130.84,84800000.0
2009-02-13 08:48:00,130.84,130.855,130.84,130.845,19200000.0
2009-02-13 08:49:00,130.855,130.855,130.82,130.82,32000000.0
2009-02-13 08:50:00,130.825,130.84,130.82,130.825,25600000.0
2009-02-13 08:51:00,130.83,130.83,130.82,130.825,41600000.0
2009-02-13 08:52:00,130.82,130.83,130.82,130.825,22400000.0
2009-02-13 08:53:00,130.8,130.805,130.725,130.73,112000000.0
2009-02-13 08:54:00,130.73,130.765,130.73,130.76,92800000.0
2009-02-13 08:55:00,130.75,130.775,130.73,130.73,75200000.0
2009-02-13 08:56:00,130.73,130.73,130.69,130.705,51200000.0
2009-02-13 08:57:00,130.71,130.715,130.66,130.66,118400000.0
2009-02-13 08:58:00,130.66,130.66,130.57,130.62,152800000.0
2009-02-13 08:59:00,130.625,130.71,130.625,130.7,108800000.0
2009-02-13 09:00:00,130.705,130.76,130.68,130.71,212800000.0
2009-02-13 09:01:00,130.725,130.785,130.72,130.745,186400000.0
2009-02-13 09:02:00,130.745,130.8,130.715,130.715,336000000.0
2009-02-13 09:03:00,130.715,130.775,130.645,130.695,188000000.0
2009-02-13 09:04:00,130.695,130.715,130.64,130.695,164200000.0
2009-02-13 09:05:00,130.705,130.75,130.675,130.705,174400000.0
2009-02-13 09:06:00,130.705,130.77,130.695,130.77,145600000.0
2009-02-13 09:07:00,130.765,130.81,130.725,130.81,264400000.0
2009-02-13 09:08:00,130.805,130.85,130.8,130.835,136200000.0
2009-02-13 09:09:00,130.84,130.84,130.795,130.81,60800000.0
2009-02-13 09:10:00,130.81,130.87,130.775,130.825,196800000.0
2009-02-13 09:11:00,130.825,130.845,130.815,130.825,88000000.0
2009-02-13 09:12:00,130.83,130.83,130.8,130.815,95200000.0
2009-02-13 09:13:00,130.81,130.81,130.735,130.735,190400000.0
2009-02-13 09:14:00,130.745,130.815,130.725,130.815,228200000.0
2009-02-13 09:15:00,130.825,130.88,130.82,130.88,73600000.0
2009-02-13 09:16:00,130.87,130.89,130.845,130.855,107200000.0
2009-02-13 09:17:00,130.845,130.93,130.845,130.89,140800000.0
2009-02-13 09:18:00,130.9,130.94,130.89,130.925,118400000.0
2009-02-13 09:19:00,130.9,130.925,130.875,130.9,144000000.0
2009-02-13 09:20:00,130.89,130.945,130.89,130.93,150400000.0
2009-02-13 09:21:00,130.935,130.965,130.885,130.94,182400000.0
2009-02-13 09:22:00,130.93,130.935,130.875,130.895,168000000.0
2009-02-13 09:23:00,130.88,130.88,130.765,130.795,168000000.0
2009-02-13 09:24:00,130.8,130.8,130.67,130.685,196800000.0
2009-02-13 09:25:00,130.675,130.7,130.675,130.68,89600000.0
2009-02-13 09:26:00,130.685,130.765,130.645,130.765,147200000.0
2009-02-13 09:27:00,130.76,130.83,130.755,130.795,102400000.0
2009-02-13 09:28:00,130.795,130.81,130.795,130.81,73600000.0
2009-02-13 09:29:00,130.815,130.815,130.775,130.775,121600000.0
2009-02-13 09:30:00,130.79,130.84,130.78,130.835,236200000.0
2009-02-13 09:31:00,130.835,130.905,130.8,130.845,260800000.0
2009-02-13 09:32:00,130.835,130.89,130.835,130.865,177600000.0
2009-02-13 09:33:00,130.865,130.92,130.865,130.9,141600000.0
2009-02-13 09:34:00,130.915,131.025,130.915,130.97,268800000.0
2009-02-13 09:35:00,130.975,131.115,130.96,131.105,179600000.0
2009-02-13 09:36:00,131.105,131.12,131.04,131.04,283200000.0
2009-02-13 09:37:00,131.03,131.125,131.03,131.11,315200000.0
2009-02-13 09:38:00,131.11,131.145,131.095,131.1,195200000.0
2009-02-13 09:39:00,131.095,131.12,131.075,131.1,214400000.0
2009-02-13 09:40:00,131.1,131.14,131.085,131.14,144000000.0
2009-02-13 09:41:00,131.13,131.225,131.125,131.2,324800000.0
2009-02-13 09:42:00,131.21,131.415,131.2,131.345,370400000.0
2009-02-13 09:43:00,131.345,131.44,131.335,131.43,290600000.0
2009-02-13 09:44:00,131.42,131.465,131.37,131.37,211200000.0
2009-02-13 09:45:00,131.375,131.59,131.33,131.585,356800000.0
2009-02-13 09:46:00,131.585,131.675,131.565,131.65,301200000.0
2009-02-13 09:47:00,131.64,131.65,131.575,131.575,244800000.0
2009-02-13 09:48:00,131.565,131.57,131.44,131.48,236800000.0
2009-02-13 09:49:00,131.48,131.49,131.455,131.47,196000000.0
2009-02-13 09:50:00,131.46,131.575,131.46,131.57,214400000.0
2009-02-13 09:51:00,131.555,131.6,131.545,131.55,196800000.0
2009-02-13 09:52:00,131.555,131.635,131.555,131.6,165800000.0
2009-02-13 09:53:00,131.605,131.63,131.57,131.585,129600000.0
2009-02-13 09:54:00,131.585,131.59,131.54,131.575,154600000.0
2009-02-13 09:55:00,131.565,131.765,131.56,131.75,288000000.0
2009-02-13 09:56:00,131.75,131.775,131.665,131.69,214400000.0
2009-02-13 09:57:00,131.675,131.915,131.66,131.865,332000000.0
2009-02-13 09:58:00,131.865,131.875,131.775,131.785,236000000.0
2009-02-13 09:59:00,131.795,131.82,131.755,131.795,334600000.0
2009-02-13 10:00:00,131.8,131.97,131.8,131.915,337200000.0
2009-02-13 10:01:00,131.89,131.905,131.685,131.685,391600000.0
2009-02-13 10:02:00,131.685,131.865,131.65,131.85,339400000.0
2009-02-13 10:03:00,131.855,131.865,131.795,131.845,376200000.0
2009-02-13 10:04:00,131.845,131.855,131.79,131.79,313600000.0
2009-02-13 10:05:00,131.795,131.825,131.72,131.73,134800000.0
2009-02-13 10:06:00,131.725,131.815,131.67,131.815,337600000.0
2009-02-13 10:07:00,131.8,131.885,131.71,131.71,380000000.0
2009-02-13 10:08:00,131.715,131.74,131.69,131.705,297600000.0
2009-02-13 10:09:00,131.705,131.705,131.605,131.625,277000000.0
2009-02-13 10:10:00,131.625,131.65,131.57,131.57,369000000.0
2009-02-13 10:11:00,131.565,131.74,131.525,131.595,334800000.0
2009-02-13 10:12:00,131.585,131.61,131.515,131.55,464800000.0
2009-02-13 10:13:00,131.56,131.57,131.48,131.48,187200000.0
2009-02-13 10:14:00,131.475,131.53,131.475,131.52,267200000.0
2009-02-13 10:15:00,131.52,131.525,131.475,131.475,222600000.0
2009-02-13 10:16:00,131.475,131.485,131.395,131.405,328400000.0
2009-02-13 10:17:00,131.395,131.455,131.365,131.445,281000000.0
2009-02-13 10:18:00,131.44,131.45,131.335,131.42,311600000.0
2009-02-13 10:19:00,131.405,131.475,131.405,131.425,321400000.0
2009-02-13 10:20:00,131.42,131.465,131.41,131.425,297600000.0
2009-02-13 10:21:00,131.415,131.525,131.39,131.52,277800000.0
2009-02-13 10:22:00,131.52,131.58,131.48,131.565,345800000.0
2009-02-13 10:23:00,131.57,131.675,131.56,131.675,253800000.0
2009-02-13 10:24:00,131.68,131.695,131.57,131.6,326200000.0
2009-02-13 10:25:00,131.605,131.635,131.6,131.625,116200000.0
2009-02-13 10:26:00,131.64,131.79,131.63,131.75,304800000.0
2009-02-13 10:27:00,131.765,131.975,131.765,131.94,378400000.0
2009-02-13 10:28:00,131.93,132.095,131.925,132.04,425000000.0
2009-02-13 10:29:00,132.04,132.085,131.965,132.015,356200000.0
2009-02-13 10:30:00,131.955,132.03,131.94,131.995,344000000.0
2009-02-13 10:31:00,131.995,132.015,131.885,131.885,334000000.0
2009-02-13 10:32:00,131.885,131.9,131.825,131.875,370400000.0
2009-02-13 10:33:00,131.875,131.875,131.81,131.86,239200000.0
2009-02-13 10:34:00,131.875,131.915,131.835,131.915,448800000.0
2009-02-13 10:35:00,131.91,131.965,131.9,131.925,417000000.0
2009-02-13 10:36:00,131.925,131.975,131.865,131.97,374400000.0
2009-02-13 10:37:00,131.985,132.05,131.985,132.04,329400000.0
2009-02-13 10:38:00,132.04,132.06,131.945,131.95,255200000.0
2009-02-13 10:39:00,131.95,131.95,131.85,131.875,451400000.0
2009-02-13 10:40:00,131.875,131.96,131.865,131.95,375000000.0
2009-02-13 10:41:00,131.955,132.025,131.945,132.025,378800000.0
2009-02-13 10:42:00,132.025,132.155,132.02,132.155,316800000.0
2009-02-13 10:43:00,132.175,132.2,132.13,132.175,506400000.0
2009-02-13 10:44:00,132.17,132.28,132.15,132.215,411200000.0
2009-02-13 10:45:00,132.225,132.28,132.185,132.28,312200000.0
2009-02-13 10:46:00,132.285,132.325,132.255,132.29,172000000.0
2009-02-13 10:47:00,132.29,132.325,132.27,132.285,269600000.0
2009-02-13 10:48:00,132.29,132.315,132.265,132.315,211200000.0
2009-02-13 10:49:00,132.325,132.33,132.265,132.265,201600000.0
2009-02-13 10:50:00,132.265,132.31,132.255,132.3,274400000.0
2009-02-13 10:51:00,132.305,132.305,132.205,132.225,262400000.0
2009-02-13 10:52:00,132.215,132.29,132.205,132.285,195200000.0
2009-02-13 10:53:00,132.29,132.325,132.25,132.285,375400000.0
2009-02-13 10:54:00,132.285,132.33,132.22,132.31,452000000.0
2009-02-13 10:55:00,132.3,132.305,132.265,132.28,330400000.0
2009-02-13 10:56:00,132.275,132.305,132.165,132.19,303200000.0
2009-02-13 10:57:00,132.205,132.245,132.2,132.23,315200000.0
2009-02-13 10:58:00,132.23,132.24,132.175,132.21,198400000.0
2009-02-13 10:59:00,132.215,132.215,132.16,132.195,233600000.0
2009-02-13 11:00:00,132.195,132.215,132.16,132.195,295200000.0
2009-02-13 11:01:00,132.19,132.21,132.15,132.16,150400000.0
2009-02-13 11:02:00,132.16,132.16,132.12,132.14,164400000.0
2009-02-13 11:03:00,132.13,132.13,132.075,132.08,258400000.0
2009-02-13 11:04:00,132.09,132.11,132.0,132.075,386400000.0
2009-02-13 11:05:00,132.07,132.22,132.07,132.21,325000000.0
2009-02-13 11:06:00,132.21,132.33,132.21,132.325,341800000.0
2009-02-13 11:07:00,132.325,132.395,132.295,132.37,402400000.0
2009-02-13 11:08:00,132.37,132.475,132.365,132.47,400000000.0
2009-02-13 11:09:00,132.465,132.7,132.465,132.7,444600000.0
2009-02-13 11:10:00,132.685,132.71,132.625,132.625,362000000.0
2009-02-13 11:11:00,132.615,132.685,132.55,132.655,435200000.0
2009-02-13 11:12:00,132.645,132.705,132.595,132.65,312000000.0
2009-02-13 11:13:00,132.655,132.835,132.645,132.795,405799999.0
2009-02-13 11:14:00,132.785,132.785,132.66,132.69,288800000.0
2009-02-13 11:15:00,132.69,132.69,132.595,132.6,240800000.0
2009-02-13 11:16:00,132.6,132.645,132.585,132.615,131200000.0
2009-02-13 11:17:00,132.61,132.665,132.605,132.65,151200000.0
2009-02-13 11:18:00,132.655,132.675,132.625,132.675,158400000.0
2009-02-13 11:19:00,132.67,132.685,132.6,132.61,189600000.0
2009-02-13 11:20:00,132.61,132.635,132.545,132.585,264000000.0
2009-02-13 11:21:00,132.59,132.655,132.56,132.605,237600000.0
2009-02-13 11:22:00,132.605,132.665,132.595,132.665,160000000.0
2009-02-13 11:23:00,132.665,132.765,132.655,132.735,200000000.0
2009-02-13 11:24:00,132.73,132.765,132.72,132.765,100800000.0
2009-02-13 11:25:00,132.765,132.845,132.74,132.8,239200000.0
2009-02-13 11:26:00,132.795,132.84,132.76,132.77,175200000.0
2009-02-13 11:27:00,132.775,132.815,132.755,132.815,156000000.0
2009-02-13 11:28:00,132.82,132.83,132.775,132.78,137200000.0
2009-02-13 11:29:00,132.785,132.79,132.775,132.79,57000000.0
2009-02-13 11:30:00,132.79,132.82,132.79,132.81,121400000.0
2009-02-13 11:31:00,132.805,132.92,132.805,132.865,279200000.0
2009-02-13 11:32:00,132.865,132.89,132.81,132.82,192600000.0
2009-02-13 11:33:00,132.815,132.825,132.74,132.74,262200000.0
2009-02-13 11:34:00,132.74,132.765,132.74,132.74,108200000.0
2009-02-13 11:35:00,132.75,132.765,132.745,132.755,92000000.0
2009-02-13 11:36:00,132.77,132.8,132.75,132.8,130800000.0
2009-02-13 11:37:00,132.76,132.845,132.74,132.825,214200000.0
2009-02-13 11:38:00,132.825,132.94,132.825,132.94,305000000.0
2009-02-13 11:39:00,132.955,132.995,132.94,132.95,282400000.0
2009-02-13 11:40:00,132.935,132.99,132.93,132.985,191200000.0
2009-02-13 11:41:00,133.0,133.07,132.985,133.07,258600000.0
2009-02-13 11:42:00,133.075,133.1,133.005,133.04,220400000.0
2009-02-13 11:43:00,133.04,133.1,133.035,133.065,335200000.0
2009-02-13 11:44:00,133.07,133.145,133.065,133.145,198800000.0
2009-02-13 11:45:00,133.14,133.26,133.11,133.22,277000000.0
2009-02-13 11:46:00,133.215,133.23,133.115,133.16,354000000.0
2009-02-13 11:47:00,133.16,133.21,133.13,133.185,313800000.0
2009-02-13 11:48:00,133.185,133.35,133.165,133.33,264600000.0
2009-02-13 11:49:00,133.32,133.32,133.165,133.175,349400000.0
2009-02-13 11:50:00,133.175,133.2,133.155,133.175,194600000.0
2009-02-13 11:51:00,133.175,133.355,133.165,133.335,290600000.0
2009-02-13 11:52:00,133.33,133.425,133.33,133.335,349400000.0
2009-02-13 11:53:00,133.34,133.43,133.34,133.4,348800000.0
2009-02-13 11:54:00,133.405,133.52,133.405,133.45,322000000.0
2009-02-13 11:55:00,133.455,133.565,133.45,133.545,260600000.0
2009-02-13 11:56:00,133.54,133.54,133.465,133.5,327200000.0
2009-02-13 11:57:00,133.51,133.585,133.475,133.485,273200000.0
2009-02-13 11:58:00,133.475,133.58,133.455,133.455,371600000.0
2009-02-13 11:59:00,133.47,133.51,133.42,133.435,306200000.0
2009-02-13 12:00:00,133.44,133.49,133.39,133.455,315000000.0
2009-02-13 12:01:00,133.455,133.475,133.37,133.475,293000000.0
2009-02-13 12:02:00,133.475,133.765,133.475,133.765,425400000.0
2009-02-13 12:03:00,133.765,133.89,133.74,133.87,322000000.0
2009-02-13 12:04:00,133.87,133.89,133.795,133.845,312800000.0
2009-02-13 12:05:00,133.835,133.84,133.725,133.75,302200000.0
2009-02-13 12:06:00,133.75,133.75,133.635,133.645,296400000.0
2009-02-13 12:07:00,133.655,133.675,133.615,133.655,320800000.0
2009-02-13 12:08:00,133.65,133.67,133.595,133.64,388000000.0
2009-02-13 12:09:00,133.65,133.675,133.625,133.645,181000000.0
2009-02-13 12:10:00,133.645,133.645,133.49,133.505,229500000.0
2009-02-13 12:11:00,133.505,133.53,133.465,133.515,190200000.0
2009-02-13 12:12:00,133.515,133.54,133.44,133.44,211200000.0
2009-02-13 12:13:00,133.445,133.615,133.445,133.58,312200000.0
2009-02-13 12:14:00,133.585,133.635,133.585,133.62,236200000.0
2009-02-13 12:15:00,133.615,133.64,133.59,133.625,115600000.0
2009-02-13 12:16:00,133.63,133.64,133.585,133.59,175000000.0
2009-02-13 12:17:00,133.6,133.705,133.59,133.66,273200000.0
2009-02-13 12:18:00,133.635,133.64,133.55,133.625,262000000.0
2009-02-13 12:19:00,133.64,133.64,133.565,133.635,324600000.0
2009-02-13 12:20:00,133.64,133.66,133.56,133.57,159000000.0
2009-02-13 12:21:00,133.585,133.585,133.34,133.34,266600000.0
2009-02-13 12:22:00,133.335,133.385,133.195,133.35,295600000.0
2009-02-13 12:23:00,133.35,133.405,133.335,133.37,189400000.0
2009-02-13 12:24:00,133.37,133.41,133.355,133.395,128000000.0
2009-02-13 12:25:00,133.395,133.42,133.335,133.415,217800000.0
2009-02-13 12:26:00,133.425,133.445,133.37,133.375,122200000.0
2009-02-13 12:27:00,133.385,133.42,133.38,133.39,173400000.0
2009-02-13 12:28:00,133.38,133.45,133.36,133.44,207600000.0
2009-02-13 12:29:00,133.455,133.455,133.395,133.45,163600000.0
2009-02-13 12:30:00,133.45,133.57,133.43,133.515,262600000.0
2009-02-13 12:31:00,133.515,133.605,133.51,133.57,233000000.0
2009-02-13 12:32:00,133.57,133.61,133.48,133.48,232200000.0
2009-02-13 12:33:00,133.48,133.505,133.455,133.47,230800000.0
2009-02-13 12:34:00,133.465,133.505,133.455,133.495,188400000.0
2009-02-13 12:35:00,133.51,133.51,133.405,133.425,276600000.0
2009-02-13 12:36:00,133.42,133.48,133.41,133.43,247400000.0
2009-02-13 12:37:00,133.43,133.565,133.43,133.45,270000000.0
2009-02-13 12:38:00,133.455,133.455,133.345,133.35,255200000.0
2009-02-13 12:39:00,133.355,133.355,133.195,133.195,240800000.0
2009-02-13 12:40:00,133.195,133.25,133.175,133.235,200600000.0
2009-02-13 12:41:00,133.235,133.26,133.19,133.225,272000000.0
2009-02-13 12:42:00,133.215,133.24,133.13,133.13,160600000.0
2009-02-13 12:43:00,133.145,133.185,133.14,133.185,159600000.0
2009-02-13 12:44:00,133.185,133.185,133.145,133.145,110600000.0
2009-02-13 12:45:00,133.145,133.145,133.04,133.055,151000000.0
2009-02-13 12:46:00,133.055,133.085,132.925,132.925,308400000.0
2009-02-13 12:47:00,132.925,133.03,132.925,133.03,269200000.0
2009-02-13 12:48:00,133.03,133.12,132.955,133.01,262800000.0
2009-02-13 12:49:00,133.01,133.01,132.945,132.985,215600000.0
2009-02-13 12:50:00,132.985,133.005,132.945,133.005,143000000.0
2009-02-13 12:51:00,133.015,133.05,133.015,133.04,120400000.0
2009-02-13 12:52:00,133.045,133.19,133.045,133.175,191000000.0
2009-02-13 12:53:00,133.175,133.175,133.11,133.14,160200000.0
2009-02-13 12:54:00,133.145,133.15,133.03,133.055,136000000.0
2009-02-13 12:55:00,133.055,133.07,133.04,133.055,69600000.0
2009-02-13 12:56:00,133.055,133.055,133.025,133.04,94600000.0
2009-02-13 12:57:00,133.03,133.04,133.02,133.03,39600000.0
2009-02-13 12:58:00,133.04,133.04,132.99,132.99,117400000.0
2009-02-13 12:59:00,132.975,133.0,132.945,132.96,256200000.0
2009-02-13 13:00:00,132.96,132.975,132.945,132.945,133400000.0
2009-02-13 13:01:00,132.955,132.955,132.87,132.87,150300000.0
2009-02-13 13:02:00,132.885,132.905,132.86,132.87,145600000.0
2009-02-13 13:03:00,132.87,132.88,132.725,132.8,289000000.0
2009-02-13 13:04:00,132.815,132.835,132.795,132.805,135000000.0
2009-02-13 13:05:00,132.815,132.945,132.8,132.935,234600000.0
2009-02-13 13:06:00,132.935,132.97,132.89,132.895,147800000.0
2009-02-13 13:07:00,132.905,132.905,132.845,132.88,116000000.0
2009-02-13 13:08:00,132.865,132.865,132.705,132.715,313000000.0
2009-02-13 13:09:00,132.715,132.775,132.715,132.74,223000000.0
2009-02-13 13:10:00,132.75,132.805,132.745,132.785,156200000.0
2009-02-13 13:11:00,132.795,132.805,132.675,132.765,234600000.0
2009-02-13 13:12:00,132.765,132.875,132.76,132.865,241600000.0
2009-02-13 13:13:00,132.865,132.905,132.81,132.825,247200000.0
2009-02-13 13:14:00,132.805,132.82,132.735,132.755,210800000.0
2009-02-13 13:15:00,132.77,132.83,132.72,132.825,249800000.0
2009-02-13 13:16:00,132.83,133.02,132.825,132.955,311800000.0
2009-02-13 13:17:00,132.955,132.955,132.835,132.835,304600000.0
2009-02-13 13:18:00,132.835,132.875,132.79,132.875,111600000.0
2009-02-13 13:19:00,132.865,132.965,132.825,132.96,249000000.0
2009-02-13 13:20:00,132.955,132.955,132.885,132.92,175400000.0
2009-02-13 13:21:00,132.915,132.955,132.86,132.89,125000000.0
2009-02-13 13:22:00,132.89,132.905,132.875,132.895,67200000.0
2009-02-13 13:23:00,132.895,132.92,132.865,132.865,71600000.0
2009-02-13 13:24:00,132.865,132.875,132.82,132.865,195200000.0
2009-02-13 13:25:00,132.865,132.9,132.83,132.885,126400000.0
2009-02-13 13:26:00,132.885,132.9,132.86,132.9,160000000.0
2009-02-13 13:27:00,132.9,132.9,132.85,132.87,170600000.0
2009-02-13 13:28:00,132.87,132.87,132.805,132.855,155800000.0
2009-02-13 13:29:00,132.86,132.88,132.83,132.855,134800000.0
2009-02-13 13:30:00,132.865,132.925,132.86,132.905,174600000.0
2009-02-13 13:31:00,132.91,132.925,132.855,132.9,154100000.0
2009-02-13 13:32:00,132.9,132.935,132.87,132.88,121400000.0
2009-02-13 13:33:00,132.875,132.895,132.865,132.885,112400000.0
2009-02-13 13:34:00,132.88,132.885,132.86,132.88,69800000.0
2009-02-13 13:35:00,132.865,132.895,132.865,132.88,43000000.0
2009-02-13 13:36:00,132.885,132.895,132.88,132.885,63800000.0
2009-02-13 13:37:00,132.875,132.92,132.875,132.915,43200000.0
2009-02-13 13:38:00,132.915,132.945,132.915,132.93,121400000.0
2009-02-13 13:39:00,132.92,132.935,132.87,132.885,132400000.0
2009-02-13 13:40:00,132.885,132.89,132.855,132.86,133600000.0
2009-02-13 13:41:00,132.87,132.9,132.84,132.87,121400000.0
2009-02-13 13:42:00,132.87,132.88,132.86,132.86,53800000.0
2009-02-13 13:43:00,132.84,132.855,132.815,132.815,105400000.0
2009-02-13 13:44:00,132.83,132.83,132.7,132.72,193400000.0
2009-02-13 13:45:00,132.735,132.74,132.7,132.715,138400000.0
2009-02-13 13:46:00,132.715,132.77,132.595,132.595,250000000.0
2009-02-13 13:47:00,132.585,132.66,132.58,132.59,246900000.0
2009-02-13 13:48:00,132.585,132.655,132.525,132.63,201800000.0
2009-02-13 13:49:00,132.635,132.635,132.535,132.575,216000000.0
2009-02-13 13:50:00,132.58,132.62,132.58,132.61,142000000.0
2009-02-13 13:51:00,132.61,132.655,132.605,132.635,216400000.0
2009-02-13 13:52:00,132.635,132.7,132.615,132.695,225400000.0
2009-02-13 13:53:00,132.695,132.775,132.685,132.775,387000000.0
2009-02-13 13:54:00,132.775,133.01,132.775,133.01,333000000.0
2009-02-13 13:55:00,132.995,133.03,132.97,133.015,300600000.0
2009-02-13 13:56:00,133.03,133.105,133.005,133.065,258400000.0
2009-02-13 13:57:00,133.07,133.08,132.905,132.925,397600000.0
2009-02-13 13:58:00,132.93,132.935,132.885,132.895,237600000.0
2009-02-13 13:59:00,132.91,133.105,132.88,132.89,347200000.0
2009-02-13 14:00:00,132.9,132.935,132.83,132.915,371400000.0
2009-02-13 14:01:00,132.915,132.94,132.83,132.84,197400000.0
2009-02-13 14:02:00,132.83,132.93,132.815,132.855,261800000.0
2009-02-13 14:03:00,132.85,132.88,132.82,132.88,118200000.0
2009-02-13 14:04:00,132.88,132.91,132.82,132.82,167600000.0
2009-02-13 14:05:00,132.82,132.855,132.81,132.845,92600000.0
2009-02-13 14:06:00,132.83,132.83,132.715,132.755,331800000.0
2009-02-13 14:07:00,132.755,132.815,132.745,132.775,391400000.0
2009-02-13 14:08:00,132.77,132.79,132.635,132.695,354000000.0
2009-02-13 14:09:00,132.685,132.72,132.65,132.66,145200000.0
2009-02-13 14:10:00,132.66,132.73,132.66,132.715,123200000.0
2009-02-13 14:11:00,132.71,132.735,132.705,132.725,89800000.0
2009-02-13 14:12:00,132.73,132.75,132.73,132.74,49400000.0
2009-02-13 14:13:00,132.755,132.815,132.74,132.78,233800000.0
2009-02-13 14:14:00,132.775,132.815,132.765,132.795,84200000.0
2009-02-13 14:15:00,132.795,132.845,132.795,132.84,114000000.0
2009-02-13 14:16:00,132.845,132.875,132.795,132.875,199200000.0
2009-02-13 14:17:00,132.875,132.915,132.875,132.915,93600000.0
2009-02-13 14:18:00,132.9,132.995,132.9,132.99,130600000.0
2009-02-13 14:19:00,133.0,133.085,132.97,133.025,226400000.0
2009-02-13 14:20:00,133.03,133.04,133.015,133.02,87000000.0
2009-02-13 14:21:00,133.005,133.045,132.99,133.005,164200000.0
2009-02-13 14:22:00,133.01,133.02,132.92,132.975,123600000.0
2009-02-13 14:23:00,132.975,133.005,132.91,133.005,338000001.0
2009-02-13 14:24:00,133.0,133.03,132.925,132.935,273400000.0
2009-02-13 14:25:00,132.925,133.0,132.92,132.935,287400000.0
2009-02-13 14:26:00,132.935,132.94,132.88,132.89,249400000.0
2009-02-13 14:27:00,132.88,132.89,132.835,132.845,163800000.0
2009-02-13 14:28:00,132.855,132.875,132.84,132.865,256200000.0
2009-02-13 14:29:00,132.865,132.88,132.85,132.88,86800000.0
2009-02-13 14:30:00,132.88,132.9,132.845,132.875,199600000.0
2009-02-13 14:31:00,132.89,132.91,132.875,132.875,169000000.0
2009-02-13 14:32:00,132.875,132.95,132.87,132.935,224600000.0
2009-02-13 14:33:00,132.935,132.98,132.925,132.96,170600000.0
2009-02-13 14:34:00,132.96,133.055,132.955,133.045,235200000.0
2009-02-13 14:35:00,133.04,133.06,132.93,132.97,190200000.0
2009-02-13 14:36:00,132.97,133.1,132.92,133.1,276800000.0
2009-02-13 14:37:00,133.07,133.125,133.065,133.095,263600000.0
2009-02-13 14:38:00,133.095,133.17,133.095,133.16,186600000.0
2009-02-13 14:39:00,133.17,133.22,133.16,133.21,182200000.0
2009-02-13 14:40:00,133.205,133.235,133.19,133.235,160400000.0
2009-02-13 14:41:00,133.235,133.235,133.195,133.21,145600000.0
2009-02-13 14:42:00,133.22,133.235,133.205,133.225,233200000.0
2009-02-13 14:43:00,133.23,133.315,133.23,133.31,222800000.0
2009-02-13 14:44:00,133.31,133.34,133.295,133.315,214200000.0
2009-02-13 14:45:00,133.305,133.33,133.3,133.315,183000000.0
2009-02-13 14:46:00,133.29,133.29,133.125,133.13,315400000.0
2009-02-13 14:47:00,133.135,133.195,133.135,133.145,266000000.0
2009-02-13 14:48:00,133.155,133.16,133.12,133.125,189800000.0
2009-02-13 14:49:00,133.125,133.215,133.12,133.175,201200000.0
2009-02-13 14:50:00,133.175,133.19,133.125,133.15,323600000.0
2009-02-13 14:51:00,133.15,133.17,133.1,133.105,250600000.0
2009-02-13 14:52:00,133.095,133.15,133.03,133.13,334400000.0
2009-02-13 14:53:00,133.14,133.15,133.095,133.095,198400000.0
2009-02-13 14:54:00,133.1,133.135,133.06,133.09,310400000.0
2009-02-13 14:55:00,133.09,133.24,133.085,133.18,257000000.0
2009-02-13 14:56:00,133.18,133.185,133.115,133.16,409400000.0
2009-02-13 14:57:00,133.16,133.185,133.11,133.125,338200000.0
2009-02-13 14:58:00,133.125,133.14,133.105,133.125,93400000.0
2009-02-13 14:59:00,133.125,133.125,132.995,133.01,264800000.0
2009-02-13 15:00:00,133.01,133.095,133.005,133.08,368800000.0
2009-02-13 15:01:00,133.07,133.08,132.99,132.99,260800000.0
2009-02-13 15:02:00,132.99,133.01,132.925,132.93,325800000.0
2009-02-13 15:03:00,132.935,132.965,132.92,132.955,197000000.0
2009-02-13 15:04:00,132.97,132.995,132.935,132.935,299800000.0
2009-02-13 15:05:00,132.935,132.965,132.855,132.855,280400000.0
2009-02-13 15:06:00,132.855,132.865,132.8,132.845,353400000.0
2009-02-13 15:07:00,132.845,132.915,132.845,132.915,258400000.0
2009-02-13 15:08:00,132.915,132.965,132.91,132.955,245600000.0
2009-02-13 15:09:00,132.955,132.96,132.895,132.895,244400000.0
2009-02-13 15:10:00,132.905,132.95,132.905,132.94,212800000.0
2009-02-13 15:11:00,132.95,132.985,132.945,132.975,244200000.0
2009-02-13 15:12:00,132.975,132.99,132.93,132.975,283800000.0
2009-02-13 15:13:00,132.98,132.985,132.945,132.985,324200000.0
2009-02-13 15:14:00,132.99,132.99,132.945,132.95,269600000.0
2009-02-13 15:15:00,132.965,133.01,132.955,132.995,183200000.0
2009-02-13 15:16:00,132.99,133.01,132.98,132.995,241400000.0
2009-02-13 15:17:00,132.99,133.005,132.975,132.98,122200000.0
2009-02-13 15:18:00,132.975,132.98,132.945,132.95,139000000.0
2009-02-13 15:19:00,132.94,132.945,132.915,132.93,129600000.0
2009-02-13 15:20:00,132.925,132.99,132.815,132.825,310200000.0
2009-02-13 15:21:00,132.815,132.955,132.8,132.925,308600000.0
2009-02-13 15:22:00,132.93,132.975,132.855,132.86,270400000.0
2009-02-13 15:23:00,132.86,132.915,132.86,132.88,277600000.0
2009-02-13 15:24:00,132.885,132.9,132.84,132.87,391200000.0
2009-02-13 15:25:00,132.875,132.9,132.805,132.805,273200000.0
2009-02-13 15:26:00,132.78,132.79,132.74,132.74,300800000.0
2009-02-13 15:27:00,132.735,132.735,132.685,132.69,203600000.0
2009-02-13 15:28:00,132.69,132.825,132.69,132.805,375000000.0
2009-02-13 15:29:00,132.795,132.86,132.77,132.85,204600000.0
2009-02-13 15:30:00,132.855,132.915,132.845,132.905,254400000.0
2009-02-13 15:31:00,132.905,132.915,132.865,132.905,207400000.0
2009-02-13 15:32:00,132.905,132.975,132.905,132.92,236400000.0
2009-02-13 15:33:00,132.92,132.945,132.91,132.94,137600000.0
2009-02-13 15:34:00,132.955,133.025,132.955,132.985,216600000.0
2009-02-13 15:35:00,132.985,133.0,132.97,132.985,203200000.0
2009-02-13 15:36:00,132.99,133.0,132.93,132.95,230600000.0
2009-02-13 15:37:00,132.95,132.96,132.89,132.945,222000000.0
2009-02-13 15:38:00,132.945,133.015,132.93,133.01,175600000.0
2009-02-13 15:39:00,133.005,133.01,132.975,132.995,188200000.0
2009-02-13 15:40:00,132.995,132.995,132.91,132.955,293800000.0
2009-02-13 15:41:00,132.945,133.025,132.92,132.99,310400000.0
2009-02-13 15:42:00,132.99,133.0,132.935,132.995,191200000.0
2009-02-13 15:43:00,132.99,132.99,132.895,132.895,310600000.0
2009-02-13 15:44:00,132.885,132.91,132.655,132.655,349600000.0
2009-02-13 15:45:00,132.63,132.665,132.595,132.595,252000000.0
2009-02-13 15:46:00,132.605,132.605,132.26,132.48,509800000.0
2009-02-13 15:47:00,132.475,132.535,132.455,132.525,444400000.0
2009-02-13 15:48:00,132.51,132.51,132.395,132.395,462800000.0
2009-02-13 15:49:00,132.385,132.385,132.165,132.22,463800000.0
2009-02-13 15:50:00,132.22,132.44,132.21,132.345,233000000.0
2009-02-13 15:51:00,132.345,132.365,132.29,132.315,346000000.0
2009-02-13 15:52:00,132.315,132.325,132.19,132.195,368000000.0
2009-02-13 15:53:00,132.21,132.21,132.07,132.135,301600000.0
2009-02-13 15:54:00,132.14,132.16,131.955,131.965,407200000.0
2009-02-13 15:55:00,131.965,132.02,131.81,131.81,385000000.0
2009-02-13 15:56:00,131.815,131.87,131.71,131.775,447400000.0
2009-02-13 15:57:00,131.775,131.86,131.735,131.825,514200000.0
2009-02-13 15:58:00,131.825,131.835,131.735,131.77,406000000.0
2009-02-13 15:59:00,131.77,131.77,131.265,131.365,294600000.0
2009-02-13 16:00:00,131.365,131.425,131.28,131.35,332800000.0
2009-02-13 16:01:00,131.345,131.395,131.32,131.375,327600000.0
2009-02-13 16:02:00,131.38,131.535,131.375,131.51,378900000.0
2009-02-13 16:03:00,131.505,131.565,131.5,131.545,374000000.0
2009-02-13 16:04:00,131.545,131.6,131.51,131.6,448800000.0
2009-02-13 16:05:00,131.605,131.82,131.605,131.82,409000000.0
2009-02-13 16:06:00,131.83,132.025,131.83,132.025,432400000.0
2009-02-13 16:07:00,132.03,132.035,131.935,131.995,431000000.0
2009-02-13 16:08:00,131.985,131.985,131.87,131.91,403400000.0
2009-02-13 16:09:00,131.905,131.915,131.86,131.86,352000000.0
2009-02-13 16:10:00,131.86,131.875,131.79,131.84,515600000.0
2009-02-13 16:11:00,131.85,132.04,131.85,131.995,397800000.0
2009-02-13 16:12:00,131.995,132.025,131.905,132.025,525200000.0
2009-02-13 16:13:00,132.02,132.02,131.95,131.985,366400000.0
2009-02-13 16:14:00,131.985,131.995,131.69,131.69,420200000.0
2009-02-13 16:15:00,131.7,131.77,131.7,131.755,392400000.0
2009-02-13 16:16:00,131.755,131.805,131.745,131.755,377200000.0
2009-02-13 16:17:00,131.755,131.82,131.655,131.79,460600000.0
2009-02-13 16:18:00,131.79,131.92,131.735,131.87,339200000.0
2009-02-13 16:19:00,131.865,131.87,131.675,131.675,420800000.0
2009-02-13 16:20:00,131.685,131.71,131.535,131.69,438400000.0
2009-02-13 16:21:00,131.71,131.71,131.49,131.495,412200000.0
2009-02-13 16:22:00,131.495,131.575,131.41,131.565,347200000.0
2009-02-13 16:23:00,131.565,131.575,131.49,131.55,364400000.0
2009-02-13 16:24:00,131.55,131.56,131.41,131.445,388800000.0
2009-02-13 16:25:00,131.445,131.66,131.38,131.565,354600001.0
2009-02-13 16:26:00,131.57,131.705,131.57,131.665,383200000.0
2009-02-13 16:27:00,131.665,131.745,131.64,131.68,392800000.0
2009-02-13 16:28:00,131.68,131.815,131.645,131.76,449600000.0
2009-02-13 16:29:00,131.76,131.87,131.735,131.815,395200000.0
2009-02-13 16:30:00,131.815,132.045,131.775,131.98,383400000.0
2009-02-13 16:31:00,131.995,132.035,131.81,131.905,463600000.0
2009-02-13 16:32:00,131.905,132.195,131.905,132.135,454800000.0
2009-02-13 16:33:00,132.135,132.135,132.065,132.135,306700000.0
2009-02-13 16:34:00,132.135,132.15,131.995,132.075,344800000.0
2009-02-13 16:35:00,132.07,132.11,131.985,132.105,462200000.0
2009-02-13 16:36:00,132.1,132.115,131.905,131.93,360200000.0
2009-02-13 16:37:00,131.925,131.96,131.825,131.845,350400000.0
2009-02-13 16:38:00,131.845,131.92,131.755,131.89,323800000.0
2009-02-13 16:39:00,131.89,131.915,131.81,131.81,311000000.0
2009-02-13 16:40:00,131.81,131.875,131.765,131.865,345000000.0
2009-02-13 16:41:00,131.855,131.92,131.845,131.905,255000000.0
2009-02-13 16:42:00,131.905,131.935,131.77,131.8,268000000.0
2009-02-13 16:43:00,131.8,131.995,131.79,131.965,352200000.0
2009-02-13 16:44:00,131.965,131.965,131.83,131.865,331800000.0
2009-02-13 16:45:00,131.865,131.88,131.755,131.855,391000000.0
2009-02-13 16:46:00,131.855,131.86,131.755,131.79,412600000.0
2009-02-13 16:47:00,131.785,131.93,131.76,131.855,323200000.0
2009-02-13 16:48:00,131.85,131.93,131.85,131.92,353800000.0
2009-02-13 16:49:00,131.925,131.96,131.795,131.855,386200000.0
2009-02-13 16:50:00,131.875,131.94,131.745,131.8,337600000.0
2009-02-13 16:51:00,131.805,131.805,131.71,131.765,333600000.0
2009-02-13 16:52:00,131.765,132.01,131.73,132.01,284400000.0
2009-02-13 16:53:00,132.01,132.03,131.885,131.91,351400000.0
2009-02-13 16:54:00,131.92,132.005,131.885,131.9,338600000.0
2009-02-13 16:55:00,131.885,131.93,131.855,131.875,442600000.0
2009-02-13 16:56:00,131.865,131.865,131.76,131.77,465400000.0
2009-02-13 16:57:00,131.775,131.915,131.775,131.91,362000000.0
2009-02-13 16:58:00,131.905,132.095,131.905,132.05,358800000.0
2009-02-13 16:59:00,132.06,132.195,131.995,132.115,411200000.0
2009-02-13 17:00:00,132.115,132.22,132.015,132.015,368200000.0
2009-02-13 17:01:00,132.025,132.145,131.99,132.135,362200000.0
2009-02-13 17:02:00,132.145,132.21,132.12,132.205,267000000.0
2009-02-13 17:03:00,132.195,132.195,132.015,132.015,250200000.0
2009-02-13 17:04:00,132.025,132.115,132.0,132.115,338400000.0
2009-02-13 17:05:00,132.13,132.18,132.085,132.11,263600000.0
2009-02-13 17:06:00,132.125,132.32,132.125,132.32,310600000.0
2009-02-13 17:07:00,132.305,132.34,132.23,132.27,234400000.0
2009-02-13 17:08:00,132.275,132.3,132.17,132.3,346000000.0
2009-02-13 17:09:00,132.3,132.33,132.165,132.165,250200000.0
2009-02-13 17:10:00,132.175,132.185,131.995,131.995,366200000.0
2009-02-13 17:11:00,132.0,132.16,132.0,132.145,215200000.0
2009-02-13 17:12:00,132.15,132.15,132.055,132.06,346200000.0
2009-02-13 17:13:00,132.055,132.105,131.975,132.07,334000000.0
2009-02-13 17:14:00,132.075,132.215,132.075,132.215,257000000.0
2009-02-13 17:15:00,132.21,132.22,132.125,132.175,243400000.0
2009-02-13 17:16:00,132.165,132.185,132.065,132.14,238800000.0
2009-02-13 17:17:00,132.145,132.22,132.135,132.145,326200000.0
2009-02-13 17:18:00,132.145,132.225,132.135,132.155,288000000.0
2009-02-13 17:19:00,132.155,132.235,132.125,132.21,312200000.0
2009-02-13 17:20:00,132.21,132.31,132.175,132.305,349200000.0
2009-02-13 17:21:00,132.305,132.425,132.28,132.395,440000000.0
2009-02-13 17:22:00,132.395,132.525,132.395,132.435,376200000.0
2009-02-13 17:23:00,132.435,132.455,132.39,132.44,360800000.0
2009-02-13 17:24:00,132.44,132.465,132.41,132.44,280000000.0
2009-02-13 17:25:00,132.455,132.525,132.445,132.495,431800000.0
2009-02-13 17:26:00,132.495,132.5,132.43,132.45,331400000.0
2009-02-13 17:27:00,132.455,132.535,132.42,132.535,340600000.0
2009-02-13 17:28:00,132.535,132.57,132.46,132.475,321800000.0
2009-02-13 17:29:00,132.475,132.515,132.465,132.485,321000000.0
2009-02-13 17:30:00,132.475,132.845,132.475,132.845,377200000.0
2009-02-13 17:31:00,132.84,132.855,132.795,132.8,414400000.0
2009-02-13 17:32:00,132.805,133.065,132.8,133.015,386600000.0
2009-02-13 17:33:00,133.015,133.13,133.015,133.065,412400000.0
2009-02-13 17:34:00,133.07,133.1,133.065,133.08,162600000.0
2009-02-13 17:35:00,133.08,133.195,133.075,133.195,215800000.0
2009-02-13 17:36:00,133.195,133.28,133.055,133.095,311400000.0
2009-02-13 17:37:00,133.105,133.105,132.845,132.865,401800000.0
2009-02-13 17:38:00,132.86,132.915,132.83,132.835,555600000.0
2009-02-13 17:39:00,132.84,133.05,132.84,133.04,229300000.0
2009-02-13 17:40:00,133.04,133.04,132.965,132.995,240900000.0
2009-02-13 17:41:00,132.985,133.01,132.915,132.915,294700000.0
2009-02-13 17:42:00,132.93,132.945,132.85,132.895,428000000.0
2009-02-13 17:43:00,132.895,132.895,132.795,132.805,302100000.0
2009-02-13 17:44:00,132.795,132.805,132.715,132.725,363000000.0
2009-02-13 17:45:00,132.735,132.74,132.58,132.595,465800000.0
2009-02-13 17:46:00,132.595,132.635,132.555,132.63,317800000.0
2009-02-13 17:47:00,132.635,132.645,132.485,132.485,483400000.0
2009-02-13 17:48:00,132.475,132.545,132.46,132.525,324800000.0
2009-02-13 17:49:00,132.515,132.52,132.39,132.39,395399999.0
2009-02-13 17:50:00,132.39,132.59,132.355,132.545,317200000.0
2009-02-13 17:51:00,132.545,132.57,132.41,132.445,297000000.0
2009-02-13 17:52:00,132.46,132.465,132.295,132.295,397000000.0
2009-02-13 17:53:00,132.3,132.405,132.28,132.39,330200000.0
2009-02-13 17:54:00,132.39,132.39,132.275,132.285,433800000.0
2009-02-13 17:55:00,132.27,132.4,132.265,132.39,346000000.0
2009-02-13 17:56:00,132.39,132.455,132.37,132.385,257200000.0
2009-02-13 17:57:00,132.39,132.515,132.385,132.51,332200000.0
2009-02-13 17:58:00,132.495,132.56,132.475,132.55,322200000.0
2009-02-13 17:59:00,132.55,132.78,132.52,132.685,345400000.0
2009-02-13 18:00:00,132.685,132.7,132.5,132.57,323400000.0
2009-02-13 18:01:00,132.57,132.6,132.455,132.455,341800000.0
2009-02-13 18:02:00,132.455,132.47,132.405,132.44,264600000.0
2009-02-13 18:03:00,132.445,132.465,132.21,132.21,285400000.0
2009-02-13 18:04:00,132.21,132.31,132.185,132.295,412000000.0
2009-02-13 18:05:00,132.285,132.49,132.275,132.49,346800000.0
2009-02-13 18:06:00,132.5,132.645,132.49,132.595,432800000.0
2009-02-13 18:07:00,132.595,132.595,132.51,132.53,426400000.0
2009-02-13 18:08:00,132.535,132.605,132.525,132.535,299600000.0
2009-02-13 18:09:00,132.525,132.575,132.505,132.545,367200000.0
2009-02-13 18:10:00,132.55,132.595,132.535,132.56,297400000.0
2009-02-13 18:11:00,132.565,132.605,132.48,132.495,351600000.0
2009-02-13 18:12:00,132.49,132.495,132.405,132.405,280400000.0
2009-02-13 18:13:00,132.38,132.38,132.225,132.225,271000000.0
2009-02-13 18:14:00,132.225,132.33,132.225,132.33,307600000.0
2009-02-13 18:15:00,132.335,132.365,132.315,132.325,172200000.0
2009-02-13 18:16:00,132.33,132.375,132.265,132.285,221400000.0
2009-02-13 18:17:00,132.28,132.33,132.235,132.32,265000000.0
2009-02-13 18:18:00,132.33,132.335,132.295,132.305,196200000.0
2009-02-13 18:19:00,132.31,132.33,132.245,132.295,252600000.0
2009-02-13 18:20:00,132.295,132.295,132.11,132.11,274200000.0
2009-02-13 18:21:00,132.11,132.115,132.01,132.095,175600000.0
2009-02-13 18:22:00,132.095,132.195,132.065,132.075,429200000.0
2009-02-13 18:23:00,132.075,132.105,131.985,132.105,420200000.0
2009-02-13 18:24:00,132.095,132.13,132.08,132.125,497600000.0
2009-02-13 18:25:00,132.125,132.235,132.095,132.235,370800000.0
2009-02-13 18:26:00,132.235,132.4,132.21,132.385,382800000.0
2009-02-13 18:27:00,132.375,132.385,132.28,132.3,352200000.0
2009-02-13 18:28:00,132.295,132.33,132.245,132.285,509000001.0
2009-02-13 18:29:00,132.28,132.305,132.265,132.275,303000000.0
2009-02-13 18:30:00,132.275,132.3,132.17,132.3,424000000.0
2009-02-13 18:31:00,132.3,132.335,132.29,132.335,228400000.0
2009-02-13 18:32:00,132.335,132.36,132.3,132.35,167600000.0
2009-02-13 18:33:00,132.35,132.415,132.325,132.34,406000000.0
2009-02-13 18:34:00,132.335,132.585,132.275,132.585,288600000.0
2009-02-13 18:35:00,132.59,132.625,132.435,132.48,375200000.0
2009-02-13 18:36:00,132.48,132.56,132.48,132.535,156200000.0
2009-02-13 18:37:00,132.54,132.58,132.455,132.505,227200000.0
2009-02-13 18:38:00,132.52,132.52,132.435,132.48,111000000.0
2009-02-13 18:39:00,132.47,132.57,132.455,132.52,213800000.0
2009-02-13 18:40:00,132.535,132.615,132.455,132.55,251400000.0
2009-02-13 18:41:00,132.565,132.59,132.37,132.415,179200000.0
2009-02-13 18:42:00,132.42,132.445,132.405,132.435,98800000.0
2009-02-13 18:43:00,132.43,132.585,132.43,132.575,174800000.0
2009-02-13 18:44:00,132.56,132.66,132.535,132.635,198800000.0
2009-02-13 18:45:00,132.65,132.685,132.555,132.625,171000000.0
2009-02-13 18:46:00,132.625,132.625,132.54,132.56,245400000.0
2009-02-13 18:47:00,132.56,132.59,132.545,132.56,105400000.0
2009-02-13 18:48:00,132.575,132.645,132.48,132.485,207400000.0
2009-02-13 18:49:00,132.485,132.51,132.4,132.46,407000000.0
2009-02-13 18:50:00,132.465,132.56,132.45,132.475,173200000.0
2009-02-13 18:51:00,132.465,132.485,132.37,132.405,309999999.0
2009-02-13 18:52:00,132.41,132.415,132.35,132.41,271400000.0
2009-02-13 18:53:00,132.405,132.41,132.31,132.37,363000000.0
2009-02-13 18:54:00,132.365,132.43,132.35,132.395,227000000.0
2009-02-13 18:55:00,132.405,132.47,132.365,132.425,379400000.0
2009-02-13 18:56:00,132.445,132.485,132.325,132.34,289400000.0
2009-02-13 18:57:00,132.325,132.47,132.325,132.44,216800000.0
2009-02-13 18:58:00,132.44,132.48,132.375,132.455,159200000.0
2009-02-13 18:59:00,132.455,132.49,132.415,132.42,144400000.0
2009-02-13 19:00:00,132.42,132.5,132.41,132.455,123800000.0
2009-02-13 19:01:00,132.46,132.48,132.345,132.405,281800000.0
2009-02-13 19:02:00,132.405,132.55,132.39,132.54,264400000.0
2009-02-13 19:03:00,132.535,132.62,132.51,132.58,207400000.0
2009-02-13 19:04:00,132.575,132.635,132.475,132.525,154400000.0
2009-02-13 19:05:00,132.535,132.585,132.48,132.51,269000000.0
2009-02-13 19:06:00,132.51,132.595,132.43,132.45,316400000.0
2009-02-13 19:07:00,132.45,132.53,132.405,132.455,284200000.0
2009-02-13 19:08:00,132.45,132.54,132.435,132.53,177800000.0
2009-02-13 19:09:00,132.515,132.515,132.47,132.485,110600000.0
2009-02-13 19:10:00,132.475,132.525,132.46,132.495,235600000.0
2009-02-13 19:11:00,132.505,132.565,132.475,132.51,266800000.0
2009-02-13 19:12:00,132.505,132.515,132.35,132.37,266400000.0
2009-02-13 19:13:00,132.37,132.395,132.255,132.33,372800000.0
2009-02-13 19:14:00,132.33,132.43,132.315,132.365,250800000.0
2009-02-13 19:15:00,132.38,132.385,132.3,132.315,176400000.0
2009-02-13 19:16:00,132.31,132.32,132.25,132.285,158400000.0
2009-02-13 19:17:00,132.285,132.33,132.18,132.225,220000000.0
2009-02-13 19:18:00,132.22,132.24,132.175,132.24,76300000.0
2009-02-13 19:19:00,132.245,132.28,132.23,132.27,219400000.0
2009-02-13 19:20:00,132.26,132.295,132.25,132.26,79400000.0
2009-02-13 19:21:00,132.26,132.265,132.26,132.265,47800000.0
2009-02-13 19:22:00,132.265,132.265,132.17,132.23,91800000.0
2009-02-13 19:23:00,132.225,132.305,132.2,132.295,123800000.0
2009-02-13 19:24:00,132.3,132.345,132.3,132.33,126000000.0
2009-02-13 19:25:00,132.33,132.355,132.305,132.345,114600000.0
2009-02-13 19:26:00,132.355,132.365,132.31,132.31,68000000.0
2009-02-13 19:27:00,132.27,132.31,132.245,132.31,178200000.0
2009-02-13 19:28:00,132.31,132.345,132.31,132.34,105600000.0
2009-02-13 19:29:00,132.34,132.36,132.25,132.295,161200000.0
2009-02-13 19:30:00,132.29,132.45,132.285,132.445,238400000.0
2009-02-13 19:31:00,132.455,132.46,132.31,132.31,406800000.0
2009-02-13 19:32:00,132.315,132.345,132.31,132.315,250200000.0
2009-02-13 19:33:00,132.315,132.33,132.16,132.21,411000000.0
2009-02-13 19:34:00,132.205,132.235,132.205,132.215,416600000.0
2009-02-13 19:35:00,132.215,132.255,132.205,132.24,169400000.0
2009-02-13 19:36:00,132.245,132.28,132.215,132.25,170600000.0
2009-02-13 19:37:00,132.255,132.3,132.245,132.27,108200000.0
2009-02-13 19:38:00,132.27,132.29,132.2,132.235,100600000.0
2009-02-13 19:39:00,132.24,132.36,132.235,132.285,196800000.0
2009-02-13 19:40:00,132.285,132.36,132.28,132.36,131000000.0
2009-02-13 19:41:00,132.35,132.4,132.33,132.4,134000000.0
2009-02-13 19:42:00,132.4,132.4,132.32,132.36,115400000.0
2009-02-13 19:43:00,132.365,132.365,132.285,132.31,147000000.0
2009-02-13 19:44:00,132.31,132.315,132.195,132.215,107400000.0
2009-02-13 19:45:00,132.225,132.23,132.175,132.2,111200000.0
2009-02-13 19:46:00,132.21,132.23,132.135,132.155,125600000.0
2009-02-13 19:47:00,132.145,132.155,132.115,132.145,73600000.0
2009-02-13 19:48:00,132.15,132.21,132.11,132.155,126800000.0
2009-02-13 19:49:00,132.15,132.17,132.15,132.165,18600000.0
2009-02-13 19:50:00,132.17,132.185,132.14,132.175,38600000.0
2009-02-13 19:51:00,132.175,132.18,132.125,132.125,28000000.0
2009-02-13 19:52:00,132.135,132.15,132.1,132.145,60200000.0
2009-02-13 19:53:00,132.14,132.14,132.015,132.015,67800000.0
2009-02-13 19:54:00,132.03,132.05,131.975,131.995,111800000.0
2009-02-13 19:55:00,131.99,132.0,131.925,131.925,100600000.0
2009-02-13 19:56:00,131.925,131.95,131.9,131.92,179400000.0
2009-02-13 19:57:00,131.92,131.935,131.89,131.91,96200000.0
2009-02-13 19:58:00,131.91,131.91,131.86,131.885,84800000.0
2009-02-13 19:59:00,131.875,132.02,131.875,132.02,106400000.0
2009-02-13 20:00:00,132.035,132.035,131.97,132.005,89600000.0
2009-02-13 20:01:00,132.02,132.13,132.02,132.055,91200000.0
2009-02-13 20:02:00,132.055,132.15,132.055,132.15,55800000.0
2009-02-13 20:03:00,132.15,132.155,132.105,132.125,144800000.0
2009-02-13 20:04:00,132.115,132.165,132.11,132.15,54400000.0
2009-02-13 20:05:00,132.155,132.2,132.155,132.17,183200000.0
2009-02-13 20:06:00,132.175,132.22,132.175,132.21,120000000.0
2009-02-13 20:07:00,132.21,132.235,132.205,132.235,69600000.0
2009-02-13 20:08:00,132.24,132.335,132.225,132.245,179800000.0
2009-02-13 20:09:00,132.235,132.28,132.19,132.27,48000000.0
2009-02-13 20:10:00,132.27,132.325,132.27,132.325,19200000.0
2009-02-13 20:11:00,132.3,132.33,132.19,132.195,168600000.0
2009-02-13 20:12:00,132.185,132.215,132.18,132.18,92800000.0
2009-02-13 20:13:00,132.185,132.185,132.07,132.07,163800000.0
2009-02-13 20:14:00,132.07,132.12,132.07,132.09,43200000.0
2009-02-13 20:15:00,132.09,132.11,131.94,131.94,91800000.0
2009-02-13 20:16:00,131.94,132.1,131.94,132.09,186600000.0
2009-02-13 20:17:00,132.12,132.135,132.045,132.075,112000000.0
2009-02-13 20:18:00,132.1,132.23,132.1,132.22,120800000.0
2009-02-13 20:19:00,132.23,132.3,132.14,132.185,134800000.0
2009-02-13 20:20:00,132.185,132.25,132.17,132.215,227000000.0
2009-02-13 20:21:00,132.215,132.26,132.15,132.245,190000000.0
2009-02-13 20:22:00,132.245,132.255,132.22,132.22,76800000.0
2009-02-13 20:23:00,132.21,132.255,132.205,132.255,133400000.0
2009-02-13 20:24:00,132.22,132.27,132.22,132.23,57400000.0
2009-02-13 20:25:00,132.23,132.305,132.225,132.275,175000000.0
2009-02-13 20:26:00,132.25,132.315,132.245,132.315,78400000.0
2009-02-13 20:27:00,132.31,132.32,132.27,132.3,88800000.0
2009-02-13 20:28:00,132.31,132.34,132.265,132.295,67200000.0
2009-02-13 20:29:00,132.29,132.295,132.25,132.275,31800000.0
2009-02-13 20:30:00,132.265,132.32,132.26,132.27,122200000.0
2009-02-13 20:31:00,132.28,132.285,132.225,132.255,90400000.0
2009-02-13 20:32:00,132.26,132.3,132.23,132.23,82400000.0
2009-02-13 20:33:00,132.24,132.285,132.18,132.27,186400000.0
2009-02-13 20:34:00,132.27,132.285,132.235,132.26,98400000.0
2009-02-13 20:35:00,132.26,132.34,132.245,132.27,131200000.0
2009-02-13 20:36:00,132.28,132.28,132.12,132.15,146000000.0
2009-02-13 20:37:00,132.14,132.18,132.11,132.175,68800000.0
2009-02-13 20:38:00,132.16,132.235,132.135,132.22,172800000.0
2009-02-13 20:39:00,132.22,132.245,132.21,132.22,73600000.0
2009-02-13 20:40:00,132.215,132.23,132.165,132.185,177000000.0
2009-02-13 20:41:00,132.205,132.21,132.15,132.205,57600000.0
2009-02-13 20:42:00,132.21,132.21,132.165,132.195,55200000.0
2009-02-13 20:43:00,132.195,132.205,132.145,132.175,102400000.0
2009-02-13 20:44:00,132.165,132.3,132.165,132.26,160400000.0
2009-02-13 20:45:00,132.265,132.435,132.255,132.43,214400000.0
2009-02-13 20:46:00,132.43,132.43,132.215,132.255,222800000.0
2009-02-13 20:47:00,132.265,132.305,132.235,132.26,171200000.0
2009-02-13 20:48:00,132.275,132.38,132.255,132.345,269600000.0
2009-02-13 20:49:00,132.35,132.45,132.34,132.43,210400000.0
2009-02-13 20:50:00,132.43,132.47,132.365,132.395,114400000.0
2009-02-13 20:51:00,132.395,132.445,132.385,132.44,112800000.0
2009-02-13 20:52:00,132.44,132.455,132.335,132.345,137400000.0
2009-02-13 20:53:00,132.36,132.38,132.31,132.345,181600000.0
2009-02-13 20:54:00,132.355,132.355,132.25,132.275,107000000.0
2009-02-13 20:55:00,132.27,132.275,132.24,132.255,62400000.0
2009-02-13 20:56:00,132.26,132.265,132.17,132.2,154400000.0
2009-02-13 20:57:00,132.19,132.275,132.19,132.245,174000000.0
2009-02-13 20:58:00,132.255,132.28,132.2,132.235,199800000.0
2009-02-13 20:59:00,132.25,132.255,132.19,132.24,180000000.0
2009-02-13 21:00:00,132.23,132.32,132.22,132.32,155600000.0
2009-02-13 21:01:00,132.32,132.345,132.245,132.255,235600000.0
2009-02-13 21:02:00,132.265,132.31,132.235,132.3,197400000.0
2009-02-13 21:03:00,132.3,132.355,132.29,132.295,182600000.0
2009-02-13 21:04:00,132.3,132.345,132.23,132.25,131400000.0
2009-02-13 21:05:00,132.24,132.255,131.955,131.965,234200000.0
2009-02-13 21:06:00,131.96,132.135,131.955,132.105,279900000.0
2009-02-13 21:07:00,132.105,132.145,132.08,132.105,144400000.0
2009-02-13 21:08:00,132.1,132.155,132.085,132.095,127600000.0
2009-02-13 21:09:00,132.1,132.105,132.07,132.09,72800000.0
2009-02-13 21:10:00,132.1,132.13,132.075,132.09,52000000.0
2009-02-13 21:11:00,132.08,132.145,132.065,132.145,77600000.0
2009-02-13 21:12:00,132.145,132.18,132.07,132.17,108200000.0
2009-02-13 21:13:00,132.145,132.17,132.095,132.115,124800000.0
2009-02-13 21:14:00,132.125,132.14,132.035,132.045,65600000.0
2009-02-13 21:15:00,132.035,132.065,131.94,131.94,140600000.0
2009-02-13 21:16:00,131.93,131.985,131.915,131.975,175800000.0
2009-02-13 21:17:00,131.965,131.965,131.89,131.91,138400000.0
2009-02-13 21:18:00,131.905,132.01,131.89,132.01,94800000.0
2009-02-13 21:19:00,132.01,132.035,131.98,132.015,141800000.0
2009-02-13 21:20:00,131.99,132.11,131.965,132.015,202600000.0
2009-02-13 21:21:00,132.005,132.08,132.005,132.06,117400000.0
2009-02-13 21:22:00,132.06,132.09,131.99,131.99,109800000.0
2009-02-13 21:23:00,131.985,132.01,131.9,131.98,143400000.0
2009-02-13 21:24:00,131.965,131.97,131.925,131.935,240800000.0
2009-02-13 21:25:00,131.945,131.98,131.89,131.965,204200000.0
2009-02-13 21:26:00,131.96,132.025,131.93,131.97,133800000.0
2009-02-13 21:27:00,131.965,132.035,131.955,132.015,155400000.0
2009-02-13 21:28:00,132.02,132.03,131.965,131.995,138800000.0
2009-02-13 21:29:00,132.0,132.02,131.93,131.975,143600000.0
2009-02-13 21:30:00,131.97,132.035,131.905,132.0,203600000.0
2009-02-13 21:31:00,131.99,132.005,131.97,131.97,76800000.0
2009-02-13 21:32:00,131.985,132.075,131.965,132.045,113200000.0
2009-02-13 21:33:00,132.05,132.06,131.96,131.975,148000000.0
2009-02-13 21:34:00,131.98,132.04,131.97,132.03,91000000.0
2009-02-13 21:35:00,132.025,132.05,131.95,131.95,200600000.0
2009-02-13 21:36:00,131.96,131.985,131.96,131.975,82000000.0
2009-02-13 21:37:00,131.965,132.08,131.965,132.015,171600000.0
2009-02-13 21:38:00,132.04,132.07,132.035,132.055,92800000.0
2009-02-13 21:39:00,132.03,132.045,132.0,132.02,72000000.0
2009-02-13 21:40:00,132.035,132.08,131.995,132.055,126600000.0
2009-02-13 21:41:00,132.07,132.09,132.05,132.055,50200000.0
2009-02-13 21:42:00,132.07,132.085,132.07,132.075,85200000.0
2009-02-13 21:43:00,132.065,132.095,132.065,132.085,84200000.0
2009-02-13 21:44:00,132.09,132.14,132.07,132.085,144800000.0
2009-02-13 21:45:00,132.08,132.08,131.975,132.02,118400000.0
2009-02-13 21:46:00,132.02,132.13,132.005,132.13,141800000.0
2009-02-13 21:47:00,132.14,132.145,132.08,132.09,71000000.0
2009-02-13 21:48:00,132.09,132.115,132.09,132.115,44200000.0
2009-02-13 21:49:00,132.08,132.13,132.08,132.115,44400000.0
2009-02-13 21:50:00,132.115,132.115,132.045,132.11,95800000.0
2009-02-13 21:51:00,132.095,132.145,132.08,132.135,169800000.0
2009-02-13 21:52:00,132.13,132.215,132.085,132.185,190600000.0
2009-02-13 21:53:00,132.2,132.27,132.19,132.26,81400000.0
2009-02-13 21:54:00,132.26,132.305,132.225,132.295,157200000.0
2009-02-13 21:55:00,132.3,132.375,132.29,132.375,131600000.0
2009-02-13 21:56:00,132.365,132.385,132.305,132.35,112200000.0
2009-02-13 21:57:00,132.35,132.395,132.26,132.26,163800000.0
2009-02-13 21:58:00,132.26,132.315,132.24,132.315,129000000.0
2009-02-13 21:59:00,132.325,132.4,132.325,132.4,54200000.0
2009-02-13 22:00:00,132.4,132.49,132.4,132.42,199400000.0
2009-02-13 22:01:00,132.415,132.425,132.325,132.345,254000000.0
2009-02-13 22:02:00,132.345,132.44,132.315,132.345,127800000.0
2009-02-13 22:03:00,132.35,132.365,132.245,132.365,167600000.0
2009-02-13 22:04:00,132.38,132.38,132.365,132.375,28600000.0
2009-02-13 22:05:00,132.38,132.39,132.35,132.355,54600000.0
2009-02-13 22:06:00,132.355,132.365,132.315,132.32,67000000.0
2009-02-13 22:07:00,132.305,132.305,132.23,132.25,142800000.0
2009-02-13 22:08:00,132.25,132.31,132.235,132.295,111600000.0
2009-02-13 22:09:00,132.28,132.28,132.07,132.15,151200000.0
2009-02-13 22:10:00,132.15,132.295,132.15,132.295,295400000.0
2009-02-13 22:11:00,132.29,132.31,132.255,132.27,57600000.0
2009-02-13 22:12:00,132.28,132.29,132.2,132.235,77600000.0
2009-02-13 22:13:00,132.23,132.255,132.23,132.255,72800000.0
2009-02-13 22:14:00,132.255,132.265,132.185,132.225,91000000.0
2009-02-13 22:15:00,132.27,132.27,132.205,132.23,129800000.0
2009-02-13 22:16:00,132.235,132.255,132.135,132.175,133800000.0
2009-02-13 22:17:00,132.175,132.225,132.155,132.18,164600000.0
2009-02-13 22:18:00,132.17,132.17,132.11,132.115,96200000.0
2009-02-13 22:19:00,132.115,132.14,132.08,132.1,101200000.0
2009-02-13 22:20:00,132.09,132.13,132.09,132.105,126200000.0
2009-02-13 22:21:00,132.115,132.15,132.09,132.13,91600000.0
2009-02-13 22:22:00,132.145,132.145,132.1,132.105,89800000.0
2009-02-13 22:23:00,132.125,132.145,132.12,132.14,70000000.0
2009-02-13 22:24:00,132.14,132.215,132.14,132.175,142600000.0
2009-02-13 22:25:00,132.195,132.23,132.195,132.22,72800000.0
2009-02-13 22:26:00,132.22,132.225,132.2,132.225,88800000.0
2009-02-13 22:27:00,132.215,132.215,132.19,132.19,25600000.0
2009-02-13 22:28:00,132.2,132.255,132.19,132.255,76000000.0
2009-02-13 22:29:00,132.275,132.33,132.27,132.275,94000000.0
2009-02-13 22:30:00,132.27,132.32,132.25,132.295,204400000.0
2009-02-13 22:31:00,132.28,132.31,132.265,132.29,156400000.0
2009-02-13 22:32:00,132.28,132.305,132.275,132.305,45400000.0
2009-02-13 22:33:00,132.315,132.335,132.305,132.325,84800000.0
2009-02-13 22:34:00,132.335,132.36,132.305,132.33,132000000.0
2009-02-13 22:35:00,132.33,132.34,132.325,132.335,58600000.0
2009-02-13 22:36:00,132.35,132.35,132.255,132.265,173600000.0
2009-02-13 22:37:00,132.27,132.275,132.2,132.24,94600000.0
2009-02-13 22:38:00,132.255,132.275,132.23,132.24,59600000.0
2009-02-13 22:39:00,132.245,132.26,132.185,132.235,87400000.0
2009-02-13 22:40:00,132.235,132.235,132.215,132.225,43600000.0
2009-02-13 22:41:00,132.225,132.28,132.225,132.28,78000000.0
2009-02-13 22:42:00,132.28,132.325,132.275,132.305,139200000.0
2009-02-13 22:43:00,132.315,132.325,132.25,132.265,80000000.0
2009-02-13 22:44:00,132.265,132.305,132.23,132.285,109000000.0
2009-02-13 22:45:00,132.29,132.305,132.235,132.29,188400000.0
2009-02-13 22:46:00,132.29,132.3,132.255,132.255,92800000.0
2009-02-13 22:47:00,132.26,132.275,132.24,132.25,78600000.0
2009-02-13 22:48:00,132.25,132.28,132.24,132.28,45200000.0
2009-02-13 22:49:00,132.265,132.295,132.225,132.295,97000000.0
2009-02-13 22:50:00,132.305,132.31,132.28,132.3,107200000.0
2009-02-13 22:51:00,132.295,132.305,132.25,132.25,85600000.0
2009-02-13 22:52:00,132.255,132.275,132.255,132.275,41600000.0
2009-02-13 22:53:00,132.275,132.33,132.275,132.315,104600000.0
2009-02-13 22:54:00,132.32,132.37,132.305,132.37,135200000.0
2009-02-13 22:55:00,132.36,132.39,132.36,132.375,53000000.0
2009-02-13 22:56:00,132.37,132.39,132.37,132.375,67400000.0
2009-02-13 22:57:00,132.385,132.41,132.305,132.385,123800000.0
2009-02-13 22:58:00,132.38,132.43,132.33,132.41,137000000.0
2009-02-13 22:59:00,132.41,132.455,132.41,132.415,127600000.0
2009-02-13 23:00:00,132.42,132.44,132.33,132.35,77000000.0
2009-02-13 23:01:00,132.35,132.37,132.34,132.345,48200000.0
2009-02-13 23:02:00,132.335,132.345,132.335,132.34,44200000.0
2009-02-13 23:03:00,132.34,132.35,132.335,132.345,67600000.0
2009-02-13 23:04:00,132.345,132.37,132.29,132.32,100200000.0
2009-02-13 23:05:00,132.325,132.365,132.27,132.27,62400000.0
2009-02-13 23:06:00,132.275,132.325,132.245,132.265,95400000.0
2009-02-13 23:07:00,132.25,132.285,132.245,132.26,121800000.0
2009-02-13 23:08:00,132.26,132.325,132.235,132.285,39600000.0
2009-02-13 23:09:00,132.255,132.35,132.255,132.315,103200000.0
2009-02-13 23:10:00,132.28,132.295,132.255,132.285,85600000.0
2009-02-13 23:11:00,132.275,132.305,132.26,132.3,48800000.0
2009-02-13 23:12:00,132.285,132.315,132.255,132.265,59400000.0
2009-02-13 23:13:00,132.29,132.29,132.175,132.235,103000000.0
2009-02-13 23:14:00,132.23,132.285,132.23,132.27,60000000.0
2009-02-13 23:15:00,132.265,132.285,132.235,132.24,57200000.0
2009-02-13 23:16:00,132.255,132.32,132.245,132.31,51600000.0
2009-02-13 23:17:00,132.315,132.33,132.31,132.31,7800000.0
2009-02-13 23:18:00,132.285,132.3,132.235,132.25,70400000.0
2009-02-13 23:19:00,132.23,132.3,132.23,132.285,49400000.0
2009-02-13 23:20:00,132.29,132.31,132.235,132.255,91200000.0
2009-02-13 23:21:00,132.255,132.255,132.215,132.25,58400000.0
2009-02-13 23:22:00,132.218,132.273,132.217,132.243,119000000.0
2009-02-13 23:23:00,132.25,132.25,132.175,132.195,61600000.0
2009-02-13 23:24:00,132.21,132.22,132.205,132.215,73800000.0
2009-02-13 23:25:00,132.205,132.23,132.205,132.23,15600000.0
2009-02-13 23:26:00,132.245,132.245,132.245,132.245,2600000.0
2009-02-13 23:27:00,132.255,132.255,132.22,132.25,26000000.0
2009-02-13 23:28:00,132.245,132.255,132.245,132.255,18200000.0
2009-02-13 23:29:00,132.28,132.28,132.205,132.225,85600000.0
2009-02-13 23:30:00,132.25,132.25,132.23,132.24,20800000.0
2009-02-13 23:31:00,132.24,132.24,132.23,132.23,7800000.0
2009-02-13 23:32:00,132.198,132.22,132.169,132.18,118400000.0
2009-02-13 23:33:00,132.24,132.255,132.23,132.24,26800000.0
2009-02-13 23:34:00,132.245,132.275,132.245,132.275,14000000.0
2009-02-13 23:35:00,132.275,132.28,132.275,132.28,44200000.0
2009-02-13 23:36:00,132.24,132.345,132.225,132.29,94400000.0
2009-02-13 23:37:00,132.29,132.34,132.275,132.3,52000000.0
2009-02-13 23:38:00,132.315,132.37,132.315,132.32,47000000.0
2009-02-13 23:39:00,132.325,132.475,132.32,132.405,154000000.0
2009-02-13 23:40:00,132.38,132.435,132.31,132.335,78000000.0
2009-02-13 23:41:00,132.335,132.365,132.28,132.32,74000000.0
2009-02-13 23:42:00,132.315,132.315,132.23,132.255,32600000.0
2009-02-13 23:43:00,132.26,132.26,132.23,132.23,13400000.0
2009-02-13 23:44:00,132.225,132.275,132.225,132.24,75800000.0
2009-02-13 23:45:00,132.25,132.27,132.195,132.24,66600000.0
2009-02-13 23:46:00,132.265,132.27,132.19,132.195,106400000.0
2009-02-13 23:47:00,132.195,132.22,132.185,132.205,63800000.0
2009-02-13 23:48:00,132.21,132.21,132.09,132.145,104600000.0
2009-02-13 23:49:00,132.155,132.2,132.005,132.065,169400000.0
2009-02-13 23:50:00,132.09,132.165,132.025,132.055,83400000.0
2009-02-13 23:51:00,132.055,132.055,132.025,132.045,24400000.0
2009-02-13 23:52:00,132.045,132.045,131.945,132.005,22600000.0
2009-02-13 23:53:00,131.99,131.99,131.93,131.93,31200000.0
2009-02-13 23:54:00,131.93,131.97,131.87,131.89,54000000.0
2009-02-13 23:55:00,131.9,131.95,131.825,131.885,42400000.0
2009-02-13 23:56:00,131.9,131.92,131.825,131.92,59800000.0
2009-02-13 23:57:00,131.925,131.925,131.845,131.845,47600000.0
2009-02-13 23:58:00,131.85,131.905,131.795,131.835,26000000.0
2009-02-13 23:59:00,131.835,132.073,131.775,132.005,33000000.0
2009-02-16 00:00:00,130.273,130.316,130.26,130.309,150300000.0
2009-02-16 00:01:00,130.311,130.311,130.233,130.247,333000000.0
2009-02-16 00:02:00,130.29,130.295,130.21,130.21,12000000.0
2009-02-16 00:03:00,130.225,130.235,130.225,130.235,6000000.0
2009-02-16 00:04:00,130.25,130.425,130.235,130.425,18200000.0
2009-02-16 00:05:00,130.4,130.45,130.39,130.405,43000000.0
2009-02-16 00:06:00,130.405,130.455,130.395,130.42,22400000.0
2009-02-16 00:07:00,130.425,130.425,130.415,130.415,5000000.0
2009-02-16 00:08:00,130.415,130.47,130.415,130.47,7000000.0
2009-02-16 00:09:00,130.47,130.64,130.45,130.64,56800000.0
2009-02-16 00:10:00,130.645,130.84,130.645,130.825,72600000.0
2009-02-16 00:11:00,130.84,130.865,130.775,130.815,109400000.0
2009-02-16 00:12:00,130.8,130.95,130.79,130.935,79600000.0
2009-02-16 00:13:00,130.92,130.93,130.885,130.91,87400000.0
2009-02-16 00:14:00,130.9,130.955,130.885,130.93,75400000.0
2009-02-16 00:15:00,130.915,130.98,130.895,130.98,56000000.0
2009-02-16 00:16:00,130.99,131.06,130.93,130.95,43800000.0
2009-02-16 00:17:00,130.95,130.955,130.95,130.95,9000000.0
2009-02-16 00:18:00,130.88,130.925,130.88,130.925,8200000.0
2009-02-16 00:19:00,130.94,130.94,130.88,130.885,24800000.0
2009-02-16 00:20:00,130.885,130.885,130.875,130.875,9000000.0
2009-02-16 00:21:00,130.87,130.93,130.85,130.93,40600000.0
2009-02-16 00:22:00,130.93,130.96,130.915,130.93,16000000.0
2009-02-16 00:23:00,130.915,130.915,130.91,130.91,8800000.0
2009-02-16 00:24:00,130.91,130.91,130.775,130.795,39000000.0
2009-02-16 00:25:00,130.8,130.82,130.76,130.815,38000000.0
2009-02-16 00:26:00,130.825,130.825,130.745,130.785,29000000.0
2009-02-16 00:27:00,130.79,130.79,130.71,130.73,18000000.0
2009-02-16 00:28:00,130.735,130.735,130.67,130.685,24600000.0
2009-02-16 00:29:00,130.7,130.72,130.55,130.57,38200000.0
2009-02-16 00:30:00,130.57,130.615,130.48,130.505,79200000.0
2009-02-16 00:31:00,130.515,130.575,130.43,130.475,81800000.0
2009-02-16 00:32:00,130.475,130.51,130.44,130.51,42400000.0
2009-02-16 00:33:00,130.505,130.505,130.425,130.43,83600000.0
2009-02-16 00:34:00,130.44,130.45,130.39,130.42,97400000.0
2009-02-16 00:35:00,130.42,130.43,130.4,130.43,32800000.0
2009-02-16 00:36:00,130.43,130.455,130.425,130.43,18400000.0
2009-02-16 00:37:00,130.435,130.47,130.435,130.47,20800000.0
2009-02-16 00:38:00,130.48,130.49,130.475,130.475,22600000.0
2009-02-16 00:39:00,130.475,130.485,130.435,130.455,46800000.0
2009-02-16 00:40:00,130.455,130.455,130.435,130.435,46800000.0
2009-02-16 00:41:00,130.435,130.445,130.405,130.415,97000000.0
2009-02-16 00:42:00,130.41,130.44,130.41,130.44,38600000.0
2009-02-16 00:43:00,130.46,130.475,130.43,130.465,26400000.0
2009-02-16 00:44:00,130.48,130.52,130.435,130.52,27200000.0
2009-02-16 00:45:00,130.535,130.645,130.525,130.56,91800000.0
2009-02-16 00:46:00,130.575,130.725,130.575,130.65,61600000.0
2009-02-16 00:47:00,130.66,130.66,130.55,130.57,64200000.0
2009-02-16 00:48:00,130.575,130.605,130.49,130.52,152400000.0
2009-02-16 00:49:00,130.54,130.565,130.45,130.485,53000000.0
2009-02-16 00:50:00,130.5,130.5,130.5,130.5,2600000.0
2009-02-16 00:51:00,130.495,130.51,130.495,130.495,36000000.0
2009-02-16 00:52:00,130.495,130.505,130.49,130.49,38800000.0
2009-02-16 00:53:00,130.49,130.495,130.445,130.47,58600000.0
2009-02-16 00:54:00,130.47,130.47,130.43,130.46,58400000.0
2009-02-16 00:55:00,130.455,130.51,130.38,130.46,112600000.0
2009-02-16 00:56:00,130.45,130.475,130.375,130.435,99200000.0
2009-02-16 00:57:00,130.435,130.495,130.425,130.495,113800000.0
2009-02-16 00:58:00,130.5,130.515,130.465,130.515,87200000.0
2009-02-16 00:59:00,130.495,130.51,130.41,130.435,62200000.0
2009-02-16 01:00:00,130.44,130.555,130.415,130.555,77400000.0
2009-02-16 01:01:00,130.53,130.605,130.515,130.545,84800000.0
2009-02-16 01:02:00,130.555,130.62,130.52,130.55,65800000.0
2009-02-16 01:03:00,130.55,130.56,130.535,130.555,59800000.0
2009-02-16 01:04:00,130.5,130.535,130.435,130.5,79400000.0
2009-02-16 01:05:00,130.505,130.51,130.48,130.48,75400000.0
2009-02-16 01:06:00,130.48,130.48,130.345,130.385,144400000.0
2009-02-16 01:07:00,130.4,130.405,130.37,130.37,71800000.0
2009-02-16 01:08:00,130.36,130.37,130.26,130.325,109800000.0
2009-02-16 01:09:00,130.335,130.36,130.325,130.33,62800000.0
2009-02-16 01:10:00,130.33,130.365,130.315,130.315,77800000.0
2009-02-16 01:11:00,130.34,130.35,130.265,130.275,65000000.0
2009-02-16 01:12:00,130.28,130.36,130.235,130.24,107000000.0
2009-02-16 01:13:00,130.25,130.315,130.215,130.255,159600000.0
2009-02-16 01:14:00,130.25,130.255,130.24,130.245,56800000.0
2009-02-16 01:15:00,130.25,130.255,130.185,130.21,84200000.0
2009-02-16 01:16:00,130.225,130.225,130.125,130.155,54400000.0
2009-02-16 01:17:00,130.155,130.195,130.15,130.16,93200000.0
2009-02-16 01:18:00,130.16,130.16,130.07,130.115,137000000.0
2009-02-16 01:19:00,130.115,130.18,130.1,130.12,105800000.0
2009-02-16 01:20:00,130.12,130.14,130.11,130.14,71400000.0
2009-02-16 01:21:00,130.14,130.18,130.14,130.18,23600000.0
2009-02-16 01:22:00,130.17,130.185,130.14,130.155,42600000.0
2009-02-16 01:23:00,130.15,130.165,130.125,130.14,65400000.0
2009-02-16 01:24:00,130.14,130.17,130.14,130.16,114000000.0
2009-02-16 01:25:00,130.165,130.17,130.16,130.17,33200000.0
2009-02-16 01:26:00,130.185,130.195,130.12,130.12,57600000.0
2009-02-16 01:27:00,130.115,130.15,130.115,130.145,25000000.0
2009-02-16 01:28:00,130.16,130.195,130.15,130.17,81400000.0
2009-02-16 01:29:00,130.185,130.19,130.185,130.19,11600000.0
2009-02-16 01:30:00,130.185,130.24,130.185,130.24,50200000.0
2009-02-16 01:31:00,130.255,130.275,130.22,130.22,14200000.0
2009-02-16 01:32:00,130.245,130.25,130.235,130.245,18200000.0
2009-02-16 01:33:00,130.25,130.265,130.245,130.26,28600000.0
2009-02-16 01:34:00,130.265,130.48,130.265,130.48,78000000.0
2009-02-16 01:35:00,130.47,130.61,130.46,130.52,151800000.0
2009-02-16 01:36:00,130.52,130.63,130.515,130.63,99400000.0
2009-02-16 01:37:00,130.63,130.63,130.55,130.55,95400000.0
2009-02-16 01:38:00,130.55,130.585,130.52,130.535,84000000.0
2009-02-16 01:39:00,130.53,130.565,130.405,130.405,81000000.0
2009-02-16 01:40:00,130.425,130.45,130.38,130.42,103800000.0
2009-02-16 01:41:00,130.435,130.455,130.39,130.44,95600000.0
2009-02-16 01:42:00,130.435,130.46,130.415,130.46,65200000.0
2009-02-16 01:43:00,130.46,130.555,130.46,130.525,83400000.0
2009-02-16 01:44:00,130.53,130.54,130.475,130.485,59000000.0
2009-02-16 01:45:00,130.485,130.555,130.485,130.535,97800000.0
2009-02-16 01:46:00,130.535,130.645,130.515,130.575,75400000.0
2009-02-16 01:47:00,130.59,130.62,130.575,130.61,71800000.0
2009-02-16 01:48:00,130.62,130.64,130.61,130.63,62400000.0
2009-02-16 01:49:00,130.625,130.67,130.605,130.605,54600000.0
2009-02-16 01:50:00,130.605,130.65,130.51,130.54,133800000.0
2009-02-16 01:51:00,130.53,130.54,130.32,130.335,312600000.0
2009-02-16 01:52:00,130.335,130.335,130.185,130.215,291200000.0
2009-02-16 01:53:00,130.215,130.375,130.2,130.225,199600000.0
2009-02-16 01:54:00,130.225,130.285,130.225,130.255,114600000.0
2009-02-16 01:55:00,130.24,130.255,130.215,130.25,58600000.0
2009-02-16 01:56:00,130.265,130.335,130.135,130.23,155000000.0
2009-02-16 01:57:00,130.225,130.32,130.21,130.305,183000000.0
2009-02-16 01:58:00,130.31,130.31,130.265,130.31,87200000.0
2009-02-16 01:59:00,130.29,130.3,130.205,130.21,223400000.0
2009-02-16 02:00:00,130.21,130.255,130.115,130.125,253000000.0
2009-02-16 02:01:00,130.15,130.18,130.13,130.17,95800000.0
2009-02-16 02:02:00,130.18,130.345,130.125,130.26,183200000.0
2009-02-16 02:03:00,130.275,130.315,130.23,130.29,113200000.0
2009-02-16 02:04:00,130.285,130.33,130.215,130.33,180000000.0
2009-02-16 02:05:00,130.315,130.345,130.275,130.34,84000000.0
2009-02-16 02:06:00,130.345,130.355,130.185,130.195,65000000.0
2009-02-16 02:07:00,130.19,130.19,130.105,130.13,49400000.0
2009-02-16 02:08:00,130.14,130.14,130.06,130.105,159400000.0
2009-02-16 02:09:00,130.1,130.225,130.085,130.18,284600000.0
2009-02-16 02:10:00,130.18,130.225,130.165,130.225,62400000.0
2009-02-16 02:11:00,130.235,130.3,130.235,130.25,100000000.0
2009-02-16 02:12:00,130.245,130.245,130.19,130.21,65000000.0
2009-02-16 02:13:00,130.2,130.255,130.2,130.215,67600000.0
2009-02-16 02:14:00,130.21,130.265,130.185,130.265,75400000.0
2009-02-16 02:15:00,130.27,130.32,130.265,130.32,83200000.0
2009-02-16 02:16:00,130.325,130.4,130.325,130.39,70200000.0
2009-02-16 02:17:00,130.4,130.415,130.39,130.39,67600000.0
2009-02-16 02:18:00,130.395,130.485,130.395,130.48,109000000.0
2009-02-16 02:19:00,130.485,130.62,130.485,130.56,135200000.0
2009-02-16 02:20:00,130.565,130.73,130.565,130.69,174000000.0
2009-02-16 02:21:00,130.705,130.76,130.7,130.73,88200000.0
2009-02-16 02:22:00,130.725,130.725,130.63,130.63,80400000.0
2009-02-16 02:23:00,130.63,130.65,130.605,130.605,41200000.0
2009-02-16 02:24:00,130.6,130.65,130.58,130.6,105800000.0
2009-02-16 02:25:00,130.61,130.63,130.52,130.55,69000000.0
2009-02-16 02:26:00,130.56,130.58,130.54,130.54,51600000.0
2009-02-16 02:27:00,130.535,130.535,130.345,130.405,176600000.0
2009-02-16 02:28:00,130.38,130.435,130.35,130.365,113200000.0
2009-02-16 02:29:00,130.36,130.42,130.335,130.335,52600000.0
2009-02-16 02:30:00,130.345,130.405,130.33,130.33,76200000.0
2009-02-16 02:31:00,130.34,130.39,130.32,130.36,88200000.0
2009-02-16 02:32:00,130.365,130.41,130.33,130.395,78000000.0
2009-02-16 02:33:00,130.395,130.445,130.39,130.445,117000000.0
2009-02-16 02:34:00,130.44,130.46,130.405,130.46,67200000.0
2009-02-16 02:35:00,130.465,130.465,130.43,130.45,67400000.0
2009-02-16 02:36:00,130.445,130.465,130.4,130.465,80600000.0
2009-02-16 02:37:00,130.46,130.49,130.445,130.485,64800000.0
2009-02-16 02:38:00,130.48,130.55,130.48,130.54,87600000.0
2009-02-16 02:39:00,130.535,130.56,130.53,130.545,111800000.0
2009-02-16 02:40:00,130.545,130.555,130.545,130.545,13000000.0
2009-02-16 02:41:00,130.54,130.555,130.5,130.55,82400000.0
2009-02-16 02:42:00,130.565,130.58,130.515,130.55,144600000.0
2009-02-16 02:43:00,130.54,130.58,130.505,130.515,154200000.0
2009-02-16 02:44:00,130.5,130.54,130.475,130.495,126400000.0
2009-02-16 02:45:00,130.49,130.51,130.48,130.495,88400000.0
2009-02-16 02:46:00,130.485,130.495,130.475,130.485,49200000.0
2009-02-16 02:47:00,130.48,130.51,130.48,130.51,33400000.0
2009-02-16 02:48:00,130.5,130.515,130.495,130.495,33800000.0
2009-02-16 02:49:00,130.48,130.535,130.46,130.52,83800000.0
2009-02-16 02:50:00,130.52,130.525,130.51,130.52,12800000.0
2009-02-16 02:51:00,130.525,130.535,130.515,130.535,31400000.0
2009-02-16 02:52:00,130.545,130.57,130.545,130.56,26000000.0
2009-02-16 02:53:00,130.56,130.59,130.535,130.535,150400000.0
2009-02-16 02:54:00,130.535,130.545,130.41,130.475,200000000.0
2009-02-16 02:55:00,130.475,130.485,130.425,130.45,149000000.0
2009-02-16 02:56:00,130.425,130.43,130.405,130.43,63200000.0
2009-02-16 02:57:00,130.415,130.425,130.31,130.31,186400000.0
2009-02-16 02:58:00,130.3,130.355,130.29,130.34,137200000.0
2009-02-16 02:59:00,130.35,130.41,130.345,130.41,64600000.0
2009-02-16 03:00:00,130.41,130.415,130.36,130.37,142600000.0
2009-02-16 03:01:00,130.375,130.415,130.375,130.405,100400000.0
2009-02-16 03:02:00,130.41,130.5,130.41,130.415,111200000.0
2009-02-16 03:03:00,130.41,130.465,130.385,130.465,107800000.0
2009-02-16 03:04:00,130.425,130.455,130.42,130.44,116400000.0
2009-02-16 03:05:00,130.435,130.505,130.435,130.505,67600000.0
2009-02-16 03:06:00,130.505,130.56,130.495,130.515,130800000.0
2009-02-16 03:07:00,130.53,130.62,130.53,130.61,126200000.0
2009-02-16 03:08:00,130.61,130.61,130.555,130.555,73800000.0
2009-02-16 03:09:00,130.555,130.555,130.53,130.53,57800000.0
2009-02-16 03:10:00,130.53,130.59,130.53,130.59,45200000.0
2009-02-16 03:11:00,130.595,130.605,130.58,130.595,41400000.0
2009-02-16 03:12:00,130.58,130.595,130.55,130.58,47400000.0
2009-02-16 03:13:00,130.58,130.64,130.58,130.64,57200000.0
2009-02-16 03:14:00,130.64,130.64,130.585,130.595,58600000.0
2009-02-16 03:15:00,130.595,130.68,130.595,130.665,45200000.0
2009-02-16 03:16:00,130.675,130.69,130.65,130.65,37000000.0
2009-02-16 03:17:00,130.65,130.665,130.65,130.655,31800000.0
2009-02-16 03:18:00,130.645,130.655,130.64,130.65,45800000.0
2009-02-16 03:19:00,130.655,130.665,130.65,130.66,66200000.0
2009-02-16 03:20:00,130.655,130.735,130.655,130.735,208200000.0
2009-02-16 03:21:00,130.745,130.79,130.735,130.75,48400000.0
2009-02-16 03:22:00,130.745,130.775,130.745,130.775,26000000.0
2009-02-16 03:23:00,130.75,130.76,130.715,130.725,91800000.0
2009-02-16 03:24:00,130.735,130.775,130.73,130.775,36800000.0
2009-02-16 03:25:00,130.77,130.775,130.76,130.775,25600000.0
2009-02-16 03:26:00,130.77,130.77,130.745,130.76,40400000.0
2009-02-16 03:27:00,130.755,130.77,130.75,130.75,38400000.0
2009-02-16 03:28:00,130.755,130.755,130.725,130.725,58200000.0
2009-02-16 03:29:00,130.73,130.75,130.73,130.745,34400000.0
2009-02-16 03:30:00,130.735,130.745,130.7,130.735,80200000.0
2009-02-16 03:31:00,130.745,130.75,130.65,130.695,186400000.0
2009-02-16 03:32:00,130.69,130.7,130.665,130.675,84200000.0
2009-02-16 03:33:00,130.68,130.69,130.635,130.66,92400000.0
2009-02-16 03:34:00,130.665,130.685,130.665,130.665,43400000.0
2009-02-16 03:35:00,130.665,130.675,130.665,130.665,15200000.0
2009-02-16 03:36:00,130.665,130.675,130.66,130.66,23200000.0
2009-02-16 03:37:00,130.655,130.675,130.62,130.62,66600000.0
2009-02-16 03:38:00,130.615,130.615,130.595,130.6,45600000.0
2009-02-16 03:39:00,130.6,130.6,130.545,130.56,52000000.0
2009-02-16 03:40:00,130.565,130.68,130.555,130.675,220200000.0
2009-02-16 03:41:00,130.69,130.725,130.66,130.725,68000000.0
2009-02-16 03:42:00,130.725,130.725,130.68,130.68,59800000.0
2009-02-16 03:43:00,130.685,130.715,130.685,130.71,46600000.0
2009-02-16 03:44:00,130.705,130.75,130.705,130.745,31200000.0
2009-02-16 03:45:00,130.73,130.75,130.69,130.695,31800000.0
2009-02-16 03:46:00,130.69,130.695,130.665,130.685,84400000.0
2009-02-16 03:47:00,130.7,130.71,130.685,130.685,20600000.0
2009-02-16 03:48:00,130.715,130.715,130.68,130.68,8400000.0
2009-02-16 03:49:00,130.715,130.73,130.68,130.68,26600000.0
2009-02-16 03:50:00,130.68,130.75,130.675,130.745,40200000.0
2009-02-16 03:51:00,130.755,130.755,130.73,130.73,51400000.0
2009-02-16 03:52:00,130.725,130.79,130.72,130.79,79200000.0
2009-02-16 03:53:00,130.795,130.795,130.725,130.725,101200000.0
2009-02-16 03:54:00,130.715,130.78,130.67,130.67,164400000.0
2009-02-16 03:55:00,130.67,130.705,130.635,130.635,140000000.0
2009-02-16 03:56:00,130.64,130.66,130.615,130.66,107800000.0
2009-02-16 03:57:00,130.655,130.71,130.655,130.655,58200000.0
2009-02-16 03:58:00,130.66,130.67,130.605,130.645,56800000.0
2009-02-16 03:59:00,130.655,130.67,130.615,130.66,45400000.0
2009-02-16 04:00:00,130.645,130.675,130.645,130.655,44000000.0
2009-02-16 04:01:00,130.645,130.655,130.62,130.635,62000000.0
2009-02-16 04:02:00,130.62,130.645,130.565,130.58,205600000.0
2009-02-16 04:03:00,130.59,130.59,130.54,130.575,93200000.0
2009-02-16 04:04:00,130.575,130.585,130.545,130.565,110200000.0
2009-02-16 04:05:00,130.565,130.565,130.445,130.465,233400000.0
2009-02-16 04:06:00,130.46,130.485,130.455,130.46,113600000.0
2009-02-16 04:07:00,130.46,130.505,130.415,130.48,188400000.0
2009-02-16 04:08:00,130.49,130.505,130.48,130.49,82600000.0
2009-02-16 04:09:00,130.455,130.495,130.455,130.485,80400000.0
2009-02-16 04:10:00,130.49,130.53,130.485,130.505,114400000.0
2009-02-16 04:11:00,130.505,130.505,130.49,130.49,43400000.0
2009-02-16 04:12:00,130.495,130.515,130.48,130.505,121800000.0
2009-02-16 04:13:00,130.495,130.505,130.485,130.505,151000000.0
2009-02-16 04:14:00,130.5,130.5,130.44,130.45,185400000.0
2009-02-16 04:15:00,130.45,130.465,130.43,130.45,315200000.0
2009-02-16 04:16:00,130.45,130.48,130.425,130.47,226400000.0
2009-02-16 04:17:00,130.46,130.47,130.39,130.41,110800000.0
2009-02-16 04:18:00,130.41,130.43,130.395,130.4,156400000.0
2009-02-16 04:19:00,130.405,130.465,130.405,130.435,70800000.0
2009-02-16 04:20:00,130.45,130.45,130.375,130.38,59000000.0
2009-02-16 04:21:00,130.38,130.43,130.295,130.34,191200000.0
2009-02-16 04:22:00,130.335,130.35,130.3,130.3,175800000.0
2009-02-16 04:23:00,130.295,130.31,130.28,130.295,69000000.0
2009-02-16 04:24:00,130.3,130.315,130.295,130.3,53200000.0
2009-02-16 04:25:00,130.295,130.3,130.255,130.26,59800000.0
2009-02-16 04:26:00,130.27,130.285,130.26,130.265,42000000.0
2009-02-16 04:27:00,130.265,130.3,130.245,130.285,213400000.0
2009-02-16 04:28:00,130.31,130.44,130.31,130.435,113400000.0
2009-02-16 04:29:00,130.44,130.46,130.4,130.405,118400000.0
2009-02-16 04:30:00,130.4,130.45,130.4,130.435,93600000.0
2009-02-16 04:31:00,130.43,130.465,130.42,130.46,94400000.0
2009-02-16 04:32:00,130.46,130.46,130.435,130.44,80000000.0
2009-02-16 04:33:00,130.44,130.44,130.42,130.42,17600000.0
2009-02-16 04:34:00,130.42,130.43,130.415,130.415,27200000.0
2009-02-16 04:35:00,130.42,130.44,130.415,130.43,73600000.0
2009-02-16 04:36:00,130.415,130.425,130.4,130.405,68800000.0
2009-02-16 04:37:00,130.4,130.415,130.4,130.415,15200000.0
2009-02-16 04:38:00,130.42,130.46,130.42,130.445,124000000.0
2009-02-16 04:39:00,130.45,130.46,130.435,130.435,44800000.0
2009-02-16 04:40:00,130.44,130.45,130.435,130.45,83200000.0
2009-02-16 04:41:00,130.44,130.47,130.435,130.46,72000000.0
2009-02-16 04:42:00,130.46,130.495,130.445,130.49,177600000.0
2009-02-16 04:43:00,130.48,130.51,130.455,130.485,107200000.0
2009-02-16 04:44:00,130.505,130.505,130.465,130.475,44800000.0
2009-02-16 04:45:00,130.47,130.51,130.46,130.48,130600000.0
2009-02-16 04:46:00,130.48,130.49,130.445,130.45,65600000.0
2009-02-16 04:47:00,130.48,130.48,130.465,130.465,30400000.0
2009-02-16 04:48:00,130.465,130.495,130.465,130.485,69600000.0
2009-02-16 04:49:00,130.49,130.495,130.465,130.465,50600000.0
2009-02-16 04:50:00,130.465,130.5,130.395,130.395,80800000.0
2009-02-16 04:51:00,130.39,130.44,130.385,130.41,54400000.0
2009-02-16 04:52:00,130.41,130.44,130.405,130.435,80000000.0
2009-02-16 04:53:00,130.445,130.455,130.445,130.45,20400000.0
2009-02-16 04:54:00,130.45,130.45,130.425,130.425,19600000.0
2009-02-16 04:55:00,130.415,130.425,130.405,130.405,40000000.0
2009-02-16 04:56:00,130.4,130.41,130.38,130.38,51600000.0
2009-02-16 04:57:00,130.38,130.425,130.38,130.42,53600000.0
2009-02-16 04:58:00,130.42,130.425,130.41,130.41,28000000.0
2009-02-16 04:59:00,130.405,130.41,130.405,130.41,11200000.0
2009-02-16 05:00:00,130.42,130.425,130.41,130.415,19600000.0
2009-02-16 05:01:00,130.43,130.43,130.375,130.39,24000000.0
2009-02-16 05:02:00,130.39,130.395,130.375,130.375,36400000.0
2009-02-16 05:03:00,130.35,130.365,130.32,130.365,28400000.0
2009-02-16 05:04:00,130.355,130.375,130.355,130.375,33600000.0
2009-02-16 05:05:00,130.349,130.366,130.319,130.347,40000000.0
2009-02-16 05:06:00,130.37,130.375,130.355,130.355,29600000.0
2009-02-16 05:07:00,130.345,130.38,130.345,130.38,15600000.0
2009-02-16 05:08:00,130.385,130.385,130.355,130.37,42000000.0
2009-02-16 05:09:00,130.365,130.39,130.35,130.39,33600000.0
2009-02-16 05:10:00,130.395,130.415,130.345,130.415,72400000.0
2009-02-16 05:11:00,130.39,130.435,130.39,130.43,50000000.0
2009-02-16 05:12:00,130.43,130.44,130.43,130.44,24800000.0
2009-02-16 05:13:00,130.435,130.485,130.435,130.455,80400000.0
2009-02-16 05:14:00,130.46,130.46,130.455,130.455,59600000.0
2009-02-16 05:15:00,130.465,130.47,130.445,130.445,24400000.0
2009-02-16 05:16:00,130.445,130.455,130.44,130.455,51200000.0
2009-02-16 05:17:00,130.45,130.45,130.435,130.44,12800000.0
2009-02-16 05:18:00,130.435,130.435,130.425,130.425,8400000.0
2009-02-16 05:19:00,130.425,130.435,130.42,130.425,36000000.0
2009-02-16 05:20:00,130.42,130.425,130.405,130.42,32000000.0
2009-02-16 05:21:00,130.42,130.42,130.305,130.325,68800000.0
2009-02-16 05:22:00,130.34,130.355,130.34,130.345,30000000.0
2009-02-16 05:23:00,130.345,130.345,130.32,130.335,13200000.0
2009-02-16 05:24:00,130.33,130.33,130.315,130.32,16800000.0
2009-02-16 05:25:00,130.31,130.32,130.295,130.31,47200000.0
2009-02-16 05:26:00,130.305,130.35,130.28,130.345,94400000.0
2009-02-16 05:27:00,130.35,130.35,130.335,130.34,40800000.0
2009-02-16 05:28:00,130.335,130.335,130.335,130.335,2800000.0
2009-02-16 05:29:00,130.33,130.33,130.32,130.32,11200000.0
2009-02-16 05:30:00,130.315,130.33,130.315,130.325,24000000.0
2009-02-16 05:31:00,130.32,130.32,130.295,130.305,27600000.0
2009-02-16 05:32:00,130.32,130.32,130.285,130.29,16800000.0
2009-02-16 05:33:00,130.285,130.285,130.265,130.265,21200000.0
2009-02-16 05:34:00,130.27,130.335,130.265,130.325,44400000.0
2009-02-16 05:35:00,130.325,130.335,130.305,130.305,22400000.0
2009-02-16 05:36:00,130.3,130.405,130.295,130.405,179200000.0
2009-02-16 05:37:00,130.41,130.445,130.39,130.445,85600000.0
2009-02-16 05:38:00,130.445,130.455,130.42,130.45,49200000.0
2009-02-16 05:39:00,130.455,130.455,130.435,130.435,11200000.0
2009-02-16 05:40:00,130.43,130.45,130.415,130.425,58800000.0
2009-02-16 05:41:00,130.425,130.425,130.4,130.425,53200000.0
2009-02-16 05:42:00,130.425,130.425,130.38,130.405,114400000.0
2009-02-16 05:43:00,130.405,130.43,130.385,130.39,74400000.0
2009-02-16 05:44:00,130.385,130.435,130.365,130.39,104400000.0
2009-02-16 05:45:00,130.395,130.395,130.365,130.365,29600000.0
2009-02-16 05:46:00,130.37,130.375,130.36,130.36,11200000.0
2009-02-16 05:47:00,130.365,130.41,130.365,130.4,58400000.0
2009-02-16 05:48:00,130.41,130.415,130.39,130.415,52400000.0
2009-02-16 05:49:00,130.4,130.445,130.4,130.445,38800000.0
2009-02-16 05:50:00,130.44,130.46,130.435,130.445,84800000.0
2009-02-16 05:51:00,130.445,130.46,130.425,130.425,69600000.0
2009-02-16 05:52:00,130.425,130.445,130.425,130.44,50400000.0
2009-02-16 05:53:00,130.45,130.45,130.4,130.41,50400000.0
2009-02-16 05:54:00,130.415,130.425,130.395,130.4,90400000.0
2009-02-16 05:55:00,130.4,130.43,130.395,130.415,48000000.0
2009-02-16 05:56:00,130.41,130.42,130.405,130.41,52000000.0
2009-02-16 05:57:00,130.415,130.43,130.405,130.42,57200000.0
2009-02-16 05:58:00,130.42,130.43,130.42,130.42,38800000.0
2009-02-16 05:59:00,130.42,130.425,130.405,130.41,74400000.0
2009-02-16 06:00:00,130.42,130.425,130.42,130.425,19600000.0
2009-02-16 06:01:00,130.435,130.435,130.405,130.41,33600000.0
2009-02-16 06:02:00,130.42,130.42,130.41,130.41,8400000.0
2009-02-16 06:03:00,130.395,130.415,130.37,130.37,40400000.0
2009-02-16 06:04:00,130.36,130.375,130.345,130.375,47600000.0
2009-02-16 06:05:00,130.37,130.37,130.34,130.345,29600000.0
2009-02-16 06:06:00,130.355,130.39,130.355,130.39,38800000.0
2009-02-16 06:07:00,130.39,130.405,130.39,130.405,30000000.0
2009-02-16 06:08:00,130.41,130.41,130.395,130.41,14000000.0
2009-02-16 06:09:00,130.405,130.42,130.39,130.395,28000000.0
2009-02-16 06:10:00,130.39,130.39,130.375,130.385,16800000.0
2009-02-16 06:11:00,130.39,130.39,130.37,130.37,8400000.0
2009-02-16 06:12:00,130.385,130.385,130.385,130.385,2800000.0
2009-02-16 06:13:00,130.36,130.373,130.341,130.373,30200000.0
2009-02-16 06:14:00,130.351,130.361,130.338,130.343,11800000.0
2009-02-16 06:15:00,130.37,130.385,130.36,130.36,17200000.0
2009-02-16 06:16:00,130.365,130.37,130.36,130.37,21600000.0
2009-02-16 06:17:00,130.37,130.375,130.345,130.375,70800000.0
2009-02-16 06:18:00,130.38,130.38,130.355,130.37,63200000.0
2009-02-16 06:19:00,130.38,130.39,130.37,130.385,32800000.0
2009-02-16 06:20:00,130.355,130.355,130.325,130.345,20400000.0
2009-02-16 06:21:00,130.355,130.36,130.31,130.32,210400000.0
2009-02-16 06:22:00,130.32,130.355,130.31,130.32,231800000.0
2009-02-16 06:23:00,130.32,130.32,130.275,130.275,72000000.0
2009-02-16 06:24:00,130.275,130.34,130.275,130.34,126800000.0
2009-02-16 06:25:00,130.335,130.34,130.305,130.31,83600000.0
2009-02-16 06:26:00,130.315,130.32,130.3,130.31,46800000.0
2009-02-16 06:27:00,130.315,130.315,130.31,130.31,11200000.0
2009-02-16 06:28:00,130.305,130.315,130.295,130.3,36800000.0
2009-02-16 06:29:00,130.3,130.31,130.27,130.285,53200000.0
2009-02-16 06:30:00,130.29,130.34,130.29,130.34,36400000.0
2009-02-16 06:31:00,130.36,130.385,130.36,130.38,83600000.0
2009-02-16 06:32:00,130.375,130.4,130.335,130.355,198400000.0
2009-02-16 06:33:00,130.35,130.39,130.195,130.235,251600000.0
2009-02-16 06:34:00,130.2,130.245,130.155,130.235,124800000.0
2009-02-16 06:35:00,130.235,130.255,130.235,130.255,29600000.0
2009-02-16 06:36:00,130.26,130.27,130.235,130.27,87200000.0
2009-02-16 06:37:00,130.27,130.27,130.245,130.26,40800000.0
2009-02-16 06:38:00,130.26,130.26,130.215,130.25,31000000.0
2009-02-16 06:39:00,130.25,130.25,130.205,130.205,100000000.0
2009-02-16 06:40:00,130.235,130.275,130.235,130.275,33200000.0
2009-02-16 06:41:00,130.28,130.34,130.28,130.325,84400000.0
2009-02-16 06:42:00,130.325,130.325,130.315,130.32,24000000.0
2009-02-16 06:43:00,130.32,130.32,130.305,130.315,42800000.0
2009-02-16 06:44:00,130.315,130.315,130.235,130.245,159200000.0
2009-02-16 06:45:00,130.245,130.3,130.225,130.3,125600000.0
2009-02-16 06:46:00,130.3,130.3,130.24,130.26,133600000.0
2009-02-16 06:47:00,130.265,130.285,130.22,130.255,110400000.0
2009-02-16 06:48:00,130.255,130.27,130.23,130.25,97600000.0
2009-02-16 06:49:00,130.245,130.285,130.245,130.28,120400000.0
2009-02-16 06:50:00,130.28,130.295,130.235,130.245,66400000.0
2009-02-16 06:51:00,130.245,130.26,130.225,130.26,182400000.0
2009-02-16 06:52:00,130.25,130.26,130.24,130.24,52800000.0
2009-02-16 06:53:00,130.245,130.26,130.245,130.25,34000000.0
2009-02-16 06:54:00,130.25,130.26,130.22,130.26,32800000.0
2009-02-16 06:55:00,130.25,130.25,130.235,130.235,38400000.0
2009-02-16 06:56:00,130.235,130.245,130.215,130.22,82400000.0
2009-02-16 06:57:00,130.23,130.275,130.22,130.265,67200000.0
2009-02-16 06:58:00,130.28,130.32,130.28,130.315,44800000.0
2009-02-16 06:59:00,130.32,130.33,130.31,130.31,33600000.0
2009-02-16 07:00:00,130.31,130.335,130.31,130.31,75200000.0
2009-02-16 07:01:00,130.3,130.31,130.285,130.295,38800000.0
2009-02-16 07:02:00,130.3,130.3,130.265,130.265,24000000.0
2009-02-16 07:03:00,130.265,130.275,130.265,130.275,20400000.0
2009-02-16 07:04:00,130.275,130.275,130.25,130.25,112000000.0
2009-02-16 07:05:00,130.255,130.33,130.25,130.315,151200000.0
2009-02-16 07:06:00,130.315,130.35,130.315,130.35,42400000.0
2009-02-16 07:07:00,130.355,130.355,130.33,130.345,34000000.0
2009-02-16 07:08:00,130.355,130.39,130.335,130.335,88400000.0
2009-02-16 07:09:00,130.335,130.34,130.31,130.32,71600000.0
2009-02-16 07:10:00,130.32,130.335,130.265,130.285,47600000.0
2009-02-16 07:11:00,130.295,130.315,130.295,130.315,61600000.0
2009-02-16 07:12:00,130.33,130.335,130.33,130.335,8400000.0
2009-02-16 07:13:00,130.34,130.35,130.335,130.335,36400000.0
2009-02-16 07:14:00,130.335,130.34,130.315,130.32,54800000.0
2009-02-16 07:15:00,130.325,130.325,130.31,130.315,76400000.0
2009-02-16 07:16:00,130.315,130.32,130.315,130.315,61200000.0
2009-02-16 07:17:00,130.315,130.325,130.315,130.325,36800000.0
2009-02-16 07:18:00,130.325,130.35,130.32,130.325,80800000.0
2009-02-16 07:19:00,130.315,130.335,130.29,130.335,115600000.0
2009-02-16 07:20:00,130.35,130.385,130.31,130.385,108000000.0
2009-02-16 07:21:00,130.375,130.39,130.33,130.33,97200000.0
2009-02-16 07:22:00,130.34,130.37,130.32,130.33,53600000.0
2009-02-16 07:23:00,130.33,130.47,130.33,130.44,84400000.0
2009-02-16 07:24:00,130.445,130.465,130.41,130.41,88000000.0
2009-02-16 07:25:00,130.41,130.425,130.41,130.41,14400000.0
2009-02-16 07:26:00,130.425,130.435,130.42,130.43,23600000.0
2009-02-16 07:27:00,130.425,130.61,130.425,130.61,183800000.0
2009-02-16 07:28:00,130.605,130.62,130.585,130.585,126400000.0
2009-02-16 07:29:00,130.585,130.63,130.565,130.58,130800000.0
2009-02-16 07:30:00,130.585,130.7,130.58,130.695,102400000.0
2009-02-16 07:31:00,130.68,130.695,130.635,130.665,79200000.0
2009-02-16 07:32:00,130.665,130.665,130.665,130.665,2800000.0
2009-02-16 07:33:00,130.655,130.665,130.64,130.64,43200000.0
2009-02-16 07:34:00,130.635,130.64,130.58,130.605,61200000.0
2009-02-16 07:35:00,130.625,130.625,130.595,130.595,25600000.0
2009-02-16 07:36:00,130.59,130.59,130.49,130.49,51600000.0
2009-02-16 07:37:00,130.485,130.54,130.475,130.53,83200000.0
2009-02-16 07:38:00,130.53,130.535,130.52,130.535,21600000.0
2009-02-16 07:39:00,130.53,130.595,130.525,130.595,170400000.0
2009-02-16 07:40:00,130.55,130.615,130.55,130.605,82800000.0
2009-02-16 07:41:00,130.605,130.605,130.555,130.575,77200000.0
2009-02-16 07:42:00,130.57,130.585,130.555,130.585,90400000.0
2009-02-16 07:43:00,130.58,130.585,130.56,130.565,35200000.0
2009-02-16 07:44:00,130.565,130.59,130.56,130.58,52800000.0
2009-02-16 07:45:00,130.58,130.595,130.555,130.59,78800000.0
2009-02-16 07:46:00,130.6,130.64,130.595,130.64,49200000.0
2009-02-16 07:47:00,130.625,130.625,130.6,130.62,28400000.0
2009-02-16 07:48:00,130.62,130.675,130.595,130.64,98800000.0
2009-02-16 07:49:00,130.64,130.64,130.54,130.57,137200000.0
2009-02-16 07:50:00,130.57,130.57,130.545,130.565,7600000.0
2009-02-16 07:51:00,130.57,130.59,130.545,130.545,24400000.0
2009-02-16 07:52:00,130.54,130.55,130.515,130.53,44400000.0
2009-02-16 07:53:00,130.535,130.575,130.5,130.5,64400000.0
2009-02-16 07:54:00,130.515,130.535,130.505,130.515,40800000.0
2009-02-16 07:55:00,130.515,130.515,130.47,130.485,60800000.0
2009-02-16 07:56:00,130.485,130.535,130.455,130.515,118400000.0
2009-02-16 07:57:00,130.52,130.54,130.475,130.495,85600000.0
2009-02-16 07:58:00,130.495,130.505,130.475,130.475,65200000.0
2009-02-16 07:59:00,130.49,130.535,130.485,130.525,132000000.0
2009-02-16 08:00:00,130.52,130.53,130.51,130.52,85200000.0
2009-02-16 08:01:00,130.515,130.515,130.455,130.46,106800000.0
2009-02-16 08:02:00,130.46,130.48,130.46,130.46,30400000.0
2009-02-16 08:03:00,130.47,130.475,130.32,130.325,156800000.0
2009-02-16 08:04:00,130.325,130.33,130.045,130.09,248200000.0
2009-02-16 08:05:00,130.115,130.165,130.035,130.15,207800000.0
2009-02-16 08:06:00,130.155,130.19,130.155,130.17,149200000.0
2009-02-16 08:07:00,130.17,130.18,130.07,130.11,208800000.0
2009-02-16 08:08:00,130.115,130.13,130.095,130.125,94400000.0
2009-02-16 08:09:00,130.14,130.2,130.105,130.115,208000000.0
2009-02-16 08:10:00,130.125,130.185,130.115,130.18,82400000.0
2009-02-16 08:11:00,130.185,130.19,130.175,130.175,75600000.0
2009-02-16 08:12:00,130.185,130.185,130.17,130.17,63200000.0
2009-02-16 08:13:00,130.175,130.21,130.165,130.175,113200000.0
2009-02-16 08:14:00,130.19,130.195,130.17,130.17,42000000.0
2009-02-16 08:15:00,130.175,130.205,130.175,130.2,42000000.0
2009-02-16 08:16:00,130.205,130.24,130.185,130.23,49600000.0
2009-02-16 08:17:00,130.23,130.24,130.22,130.23,43600000.0
2009-02-16 08:18:00,130.235,130.235,130.115,130.15,113200000.0
2009-02-16 08:19:00,130.17,130.175,130.13,130.135,52000000.0
2009-02-16 08:20:00,130.14,130.14,130.13,130.135,59600000.0
2009-02-16 08:21:00,130.135,130.14,130.125,130.13,50400000.0
2009-02-16 08:22:00,130.125,130.13,130.115,130.12,13200000.0
2009-02-16 08:23:00,130.12,130.13,130.12,130.13,7600000.0
2009-02-16 08:24:00,130.12,130.12,130.12,130.12,6400000.0
2009-02-16 08:25:00,130.115,130.125,130.115,130.12,35200000.0
2009-02-16 08:26:00,130.12,130.165,130.12,130.165,20400000.0
2009-02-16 08:27:00,130.185,130.205,130.185,130.205,45600000.0
2009-02-16 08:28:00,130.215,130.265,130.2,130.24,142800000.0
2009-02-16 08:29:00,130.255,130.275,130.225,130.255,64400000.0
2009-02-16 08:30:00,130.255,130.29,130.21,130.21,138800000.0
2009-02-16 08:31:00,130.215,130.28,130.215,130.27,36400000.0
2009-02-16 08:32:00,130.265,130.3,130.205,130.255,66800000.0
2009-02-16 08:33:00,130.245,130.265,130.23,130.265,18400000.0
2009-02-16 08:34:00,130.265,130.28,130.235,130.245,50400000.0
2009-02-16 08:35:00,130.25,130.26,130.195,130.21,76000000.0
2009-02-16 08:36:00,130.195,130.235,130.185,130.195,57600000.0
2009-02-16 08:37:00,130.195,130.225,130.195,130.205,47600000.0
2009-02-16 08:38:00,130.205,130.21,130.12,130.135,66400000.0
2009-02-16 08:39:00,130.125,130.13,130.11,130.11,52800000.0
2009-02-16 08:40:00,130.1,130.11,129.945,129.945,238200000.0
2009-02-16 08:41:00,129.935,129.955,129.865,129.885,247200000.0
2009-02-16 08:42:00,129.9,129.9,129.855,129.855,44400000.0
2009-02-16 08:43:00,129.845,129.845,129.765,129.765,209200000.0
2009-02-16 08:44:00,129.76,129.77,129.655,129.66,240200000.0
2009-02-16 08:45:00,129.655,129.67,129.605,129.655,362000000.0
2009-02-16 08:46:00,129.645,129.69,129.625,129.685,150000000.0
2009-02-16 08:47:00,129.685,129.74,129.675,129.73,226800000.0
2009-02-16 08:48:00,129.72,129.835,129.72,129.825,240000000.0
2009-02-16 08:49:00,129.815,129.825,129.745,129.795,122400000.0
2009-02-16 08:50:00,129.785,129.845,129.775,129.83,128000000.0
2009-02-16 08:51:00,129.805,129.855,129.78,129.84,255600000.0
2009-02-16 08:52:00,129.855,129.855,129.745,129.81,173200000.0
2009-02-16 08:53:00,129.815,129.825,129.775,129.785,70800000.0
2009-02-16 08:54:00,129.79,129.79,129.75,129.79,51800000.0
2009-02-16 08:55:00,129.775,129.775,129.68,129.705,142400000.0
2009-02-16 08:56:00,129.715,129.795,129.7,129.7,86400000.0
2009-02-16 08:57:00,129.71,129.755,129.7,129.705,149600000.0
2009-02-16 08:58:00,129.705,129.85,129.66,129.81,259800000.0
2009-02-16 08:59:00,129.82,129.855,129.8,129.82,113200000.0
2009-02-16 09:00:00,129.82,129.83,129.795,129.81,109200000.0
2009-02-16 09:01:00,129.83,129.895,129.825,129.825,135400000.0
2009-02-16 09:02:00,129.825,129.84,129.715,129.74,264800000.0
2009-02-16 09:03:00,129.73,129.785,129.73,129.745,120000000.0
2009-02-16 09:04:00,129.735,129.76,129.715,129.76,62400000.0
2009-02-16 09:05:00,129.75,129.765,129.68,129.72,168800000.0
2009-02-16 09:06:00,129.685,129.78,129.67,129.765,119600000.0
2009-02-16 09:07:00,129.77,129.77,129.76,129.77,36400000.0
2009-02-16 09:08:00,129.77,129.8,129.7,129.76,263200000.0
2009-02-16 09:09:00,129.765,129.775,129.68,129.68,177600001.0
2009-02-16 09:10:00,129.685,129.755,129.685,129.735,196800000.0
2009-02-16 09:11:00,129.74,129.76,129.705,129.76,64000000.0
2009-02-16 09:12:00,129.765,129.775,129.73,129.775,85600000.0
2009-02-16 09:13:00,129.765,129.77,129.73,129.77,102400000.0
2009-02-16 09:14:00,129.785,129.825,129.78,129.825,66800000.0
2009-02-16 09:15:00,129.83,129.88,129.83,129.85,114800000.0
2009-02-16 09:16:00,129.86,129.86,129.84,129.84,61600000.0
2009-02-16 09:17:00,129.835,129.845,129.835,129.845,88000000.0
2009-02-16 09:18:00,129.845,129.895,129.845,129.895,79600000.0
2009-02-16 09:19:00,129.895,129.925,129.895,129.92,119200000.0
2009-02-16 09:20:00,129.91,129.995,129.91,129.995,150800000.0
2009-02-16 09:21:00,130.005,130.115,129.995,130.075,196000000.0
2009-02-16 09:22:00,130.065,130.115,130.065,130.115,61200000.0
2009-02-16 09:23:00,130.125,130.125,130.08,130.12,131200000.0
2009-02-16 09:24:00,130.13,130.14,130.025,130.025,174400000.0
2009-02-16 09:25:00,130.035,130.09,130.02,130.085,148400000.0
2009-02-16 09:26:00,130.085,130.085,129.98,130.005,155600000.0
2009-02-16 09:27:00,129.995,130.02,129.965,130.0,211200000.0
2009-02-16 09:28:00,130.0,130.0,129.915,129.955,123200000.0
2009-02-16 09:29:00,129.945,129.97,129.945,129.96,31600000.0
2009-02-16 09:30:00,129.965,130.1,129.965,130.065,279200000.0
2009-02-16 09:31:00,130.065,130.105,130.06,130.085,153200000.0
2009-02-16 09:32:00,130.085,130.11,130.035,130.11,156400000.0
2009-02-16 09:33:00,130.12,130.135,130.06,130.06,167200000.0
2009-02-16 09:34:00,130.06,130.08,130.02,130.06,96000000.0
2009-02-16 09:35:00,130.045,130.06,130.015,130.03,73200000.0
2009-02-16 09:36:00,130.04,130.065,129.985,130.01,201200000.0
2009-02-16 09:37:00,130.0,130.005,129.96,129.96,110000000.0
2009-02-16 09:38:00,129.96,130.05,129.945,130.05,136000000.0
2009-02-16 09:39:00,130.05,130.09,130.05,130.06,169200000.0
2009-02-16 09:40:00,130.06,130.095,130.06,130.08,148800000.0
2009-02-16 09:41:00,130.09,130.11,130.045,130.055,215200000.0
2009-02-16 09:42:00,130.055,130.22,130.035,130.085,351600000.0
2009-02-16 09:43:00,130.095,130.135,130.035,130.135,364400000.0
2009-02-16 09:44:00,130.13,130.145,130.05,130.085,176600000.0
2009-02-16 09:45:00,130.11,130.185,130.03,130.135,267600000.0
2009-02-16 09:46:00,130.13,130.165,130.075,130.105,314800000.0
2009-02-16 09:47:00,130.11,130.155,130.045,130.095,280800000.0
2009-02-16 09:48:00,130.055,130.08,129.99,130.0,320400000.0
2009-02-16 09:49:00,130.0,130.08,129.985,130.055,248000000.0
2009-02-16 09:50:00,130.055,130.065,130.005,130.01,305200000.0
2009-02-16 09:51:00,130.02,130.02,129.985,129.985,264400000.0
2009-02-16 09:52:00,130.01,130.03,129.915,129.97,355200000.0
2009-02-16 09:53:00,129.97,130.27,129.97,130.145,499200000.0
2009-02-16 09:54:00,130.15,130.17,130.13,130.155,179600000.0
2009-02-16 09:55:00,130.16,130.16,130.045,130.08,276800000.0
2009-02-16 09:56:00,130.075,130.155,130.06,130.155,252800000.0
2009-02-16 09:57:00,130.165,130.195,130.12,130.13,131600000.0
2009-02-16 09:58:00,130.125,130.185,130.1,130.17,214000000.0
2009-02-16 09:59:00,130.165,130.235,130.155,130.195,298800000.0
2009-02-16 10:00:00,130.205,130.28,130.205,130.275,216400000.0
2009-02-16 10:01:00,130.28,130.415,130.255,130.405,422200000.0
2009-02-16 10:02:00,130.415,130.5,130.36,130.4,309600000.0
2009-02-16 10:03:00,130.38,130.435,130.31,130.325,288000000.0
2009-02-16 10:04:00,130.33,130.35,130.31,130.33,257600000.0
2009-02-16 10:05:00,130.325,130.36,130.3,130.335,175200000.0
2009-02-16 10:06:00,130.335,130.375,130.32,130.375,290400000.0
2009-02-16 10:07:00,130.37,130.38,130.315,130.375,300400000.0
2009-02-16 10:08:00,130.375,130.375,130.255,130.29,275200000.0
2009-02-16 10:09:00,130.29,130.34,130.275,130.32,249000000.0
2009-02-16 10:10:00,130.32,130.33,130.205,130.205,314800000.0
2009-02-16 10:11:00,130.195,130.21,130.15,130.185,338400000.0
2009-02-16 10:12:00,130.18,130.215,130.135,130.135,258400000.0
2009-02-16 10:13:00,130.14,130.165,130.045,130.065,304800000.0
2009-02-16 10:14:00,130.055,130.08,130.02,130.07,265600000.0
2009-02-16 10:15:00,130.07,130.125,130.055,130.085,218400000.0
2009-02-16 10:16:00,130.08,130.13,130.035,130.045,359200000.0
2009-02-16 10:17:00,130.045,130.06,129.985,129.985,271200000.0
2009-02-16 10:18:00,129.985,130.14,129.98,130.125,432000000.0
2009-02-16 10:19:00,130.125,130.16,130.065,130.085,510400000.0
2009-02-16 10:20:00,130.09,130.105,129.985,129.995,325600000.0
2009-02-16 10:21:00,130.005,130.005,129.93,129.995,127200000.0
2009-02-16 10:22:00,129.985,130.02,129.975,129.975,155200000.0
2009-02-16 10:23:00,129.975,130.045,129.97,130.02,264000000.0
2009-02-16 10:24:00,130.025,130.185,130.02,130.145,447400000.0
2009-02-16 10:25:00,130.15,130.2,130.15,130.2,92200000.0
2009-02-16 10:26:00,130.2,130.34,130.2,130.34,282600000.0
2009-02-16 10:27:00,130.335,130.395,130.315,130.355,283400000.0
2009-02-16 10:28:00,130.36,130.36,130.195,130.22,409600000.0
2009-02-16 10:29:00,130.215,130.235,130.205,130.225,197000000.0
2009-02-16 10:30:00,130.225,130.245,130.175,130.185,270600000.0
2009-02-16 10:31:00,130.185,130.355,130.185,130.295,392800000.0
2009-02-16 10:32:00,130.295,130.355,130.265,130.33,278800000.0
2009-02-16 10:33:00,130.345,130.35,130.315,130.315,176400000.0
2009-02-16 10:34:00,130.315,130.33,130.27,130.31,216800000.0
2009-02-16 10:35:00,130.31,130.31,130.285,130.305,114400000.0
2009-02-16 10:36:00,130.3,130.3,130.28,130.28,60000000.0
2009-02-16 10:37:00,130.29,130.3,130.23,130.29,170399999.0
2009-02-16 10:38:00,130.285,130.285,130.18,130.215,226400000.0
2009-02-16 10:39:00,130.215,130.215,130.135,130.16,456000000.0
2009-02-16 10:40:00,130.15,130.225,130.135,130.225,224000000.0
2009-02-16 10:41:00,130.225,130.235,130.205,130.22,144800000.0
2009-02-16 10:42:00,130.22,130.23,130.205,130.215,137600000.0
2009-02-16 10:43:00,130.215,130.245,130.2,130.245,140200000.0
2009-02-16 10:44:00,130.26,130.33,130.24,130.315,399000000.0
2009-02-16 10:45:00,130.325,130.375,130.295,130.365,316200000.0
2009-02-16 10:46:00,130.38,130.46,130.365,130.395,431999999.0
2009-02-16 10:47:00,130.405,130.415,130.35,130.37,330400000.0
2009-02-16 10:48:00,130.375,130.43,130.35,130.43,235400000.0
2009-02-16 10:49:00,130.425,130.49,130.395,130.475,423800000.0
2009-02-16 10:50:00,130.465,130.52,130.455,130.465,432800000.0
2009-02-16 10:51:00,130.465,130.645,130.45,130.645,480400000.0
2009-02-16 10:52:00,130.635,130.73,130.63,130.73,316400000.0
2009-02-16 10:53:00,130.685,130.705,130.66,130.67,204159999.0
2009-02-16 10:54:00,130.67,130.695,130.595,130.6,317600000.0
2009-02-16 10:55:00,130.59,130.67,130.59,130.66,211200000.0
2009-02-16 10:56:00,130.65,130.735,130.6,130.735,377200000.0
2009-02-16 10:57:00,130.755,130.76,130.675,130.675,263600000.0
2009-02-16 10:58:00,130.675,130.685,130.565,130.6,278000000.0
2009-02-16 10:59:00,130.595,130.605,130.545,130.56,114600000.0
2009-02-16 11:00:00,130.575,130.635,130.565,130.605,134000000.0
2009-02-16 11:01:00,130.62,130.62,130.515,130.595,236200000.0
2009-02-16 11:02:00,130.6,130.665,130.595,130.65,156400000.0
2009-02-16 11:03:00,130.65,130.725,130.65,130.715,336400000.0
2009-02-16 11:04:00,130.715,130.745,130.695,130.715,176400000.0
2009-02-16 11:05:00,130.715,130.715,130.67,130.695,170600000.0
2009-02-16 11:06:00,130.685,130.725,130.675,130.725,192800000.0
2009-02-16 11:07:00,130.74,130.765,130.725,130.75,161200000.0
2009-02-16 11:08:00,130.745,130.79,130.725,130.785,232400000.0
2009-02-16 11:09:00,130.78,130.795,130.74,130.745,148800000.0
2009-02-16 11:10:00,130.76,130.88,130.735,130.875,344800000.0
2009-02-16 11:11:00,130.875,130.915,130.855,130.895,453600000.0
2009-02-16 11:12:00,130.89,131.01,130.89,131.01,549999999.0
2009-02-16 11:13:00,131.01,131.23,131.01,131.205,362400000.0
2009-02-16 11:14:00,131.205,131.215,131.14,131.2,165200000.0
2009-02-16 11:15:00,131.2,131.23,131.135,131.205,239200000.0
2009-02-16 11:16:00,131.195,131.365,131.19,131.315,478600000.0
2009-02-16 11:17:00,131.315,131.455,131.315,131.455,435400000.0
2009-02-16 11:18:00,131.455,131.455,131.33,131.35,391600000.0
2009-02-16 11:19:00,131.35,131.35,131.11,131.12,427400000.0
2009-02-16 11:20:00,131.115,131.13,130.99,131.075,424200000.0
2009-02-16 11:21:00,131.08,131.16,131.065,131.16,189000000.0
2009-02-16 11:22:00,131.16,131.18,131.085,131.13,224000000.0
2009-02-16 11:23:00,131.13,131.155,131.085,131.12,312800000.0
2009-02-16 11:24:00,131.105,131.105,131.035,131.04,313000000.0
2009-02-16 11:25:00,131.045,131.105,131.025,131.03,242400000.0
2009-02-16 11:26:00,131.035,131.1,131.02,131.075,312000000.0
2009-02-16 11:27:00,131.075,131.11,131.02,131.045,375400000.0
2009-02-16 11:28:00,131.055,131.06,130.96,130.98,236800000.0
2009-02-16 11:29:00,130.98,131.0,130.865,130.895,409600000.0
2009-02-16 11:30:00,130.87,130.905,130.83,130.835,302400000.0
2009-02-16 11:31:00,130.85,130.9,130.825,130.83,255200000.0
2009-02-16 11:32:00,130.83,130.845,130.75,130.755,198400000.0
2009-02-16 11:33:00,130.76,130.805,130.745,130.745,224000000.0
2009-02-16 11:34:00,130.76,130.865,130.755,130.855,387200000.0
2009-02-16 11:35:00,130.845,130.985,130.845,130.985,336200000.0
2009-02-16 11:36:00,130.985,131.075,130.955,130.965,239000000.0
2009-02-16 11:37:00,130.96,130.96,130.91,130.915,222000000.0
2009-02-16 11:38:00,130.905,130.905,130.81,130.84,373000000.0
2009-02-16 11:39:00,130.835,130.835,130.75,130.765,241000000.0
2009-02-16 11:40:00,130.765,130.805,130.76,130.78,207000000.0
2009-02-16 11:41:00,130.795,130.795,130.75,130.775,92800000.0
2009-02-16 11:42:00,130.765,130.78,130.75,130.76,145600000.0
2009-02-16 11:43:00,130.795,130.85,130.76,130.825,194000000.0
2009-02-16 11:44:00,130.825,130.855,130.815,130.845,174800000.0
2009-02-16 11:45:00,130.84,130.88,130.825,130.85,179200000.0
2009-02-16 11:46:00,130.845,130.865,130.82,130.865,104800000.0
2009-02-16 11:47:00,130.84,130.905,130.84,130.895,256000000.0
2009-02-16 11:48:00,130.87,130.925,130.86,130.91,166600000.0
2009-02-16 11:49:00,130.92,130.945,130.885,130.91,403600000.0
2009-02-16 11:50:00,130.91,130.95,130.875,130.89,248800000.0
2009-02-16 11:51:00,130.895,130.915,130.875,130.91,381800000.0
2009-02-16 11:52:00,130.895,131.02,130.875,130.965,288000000.0
2009-02-16 11:53:00,130.945,131.0,130.92,130.955,228200000.0
2009-02-16 11:54:00,130.955,130.955,130.89,130.92,250400000.0
2009-02-16 11:55:00,130.9,130.92,130.7,130.72,436000000.0
2009-02-16 11:56:00,130.73,130.81,130.73,130.77,394400000.0
2009-02-16 11:57:00,130.785,130.81,130.72,130.725,341600000.0
2009-02-16 11:58:00,130.735,130.74,130.635,130.685,368000001.0
2009-02-16 11:59:00,130.69,130.715,130.675,130.695,151399999.0
2009-02-16 12:00:00,130.695,130.7,130.69,130.7,114400000.0
2009-02-16 12:01:00,130.685,130.825,130.66,130.825,467800000.0
2009-02-16 12:02:00,130.825,130.85,130.765,130.78,557199999.0
2009-02-16 12:03:00,130.785,130.895,130.785,130.835,400000000.0
2009-02-16 12:04:00,130.835,130.865,130.82,130.825,134400001.0
2009-02-16 12:05:00,130.835,130.885,130.79,130.815,305199999.0
2009-02-16 12:06:00,130.825,130.825,130.805,130.825,121600000.0
2009-02-16 12:07:00,130.83,130.86,130.82,130.835,246400000.0
2009-02-16 12:08:00,130.825,130.86,130.8,130.84,311999999.0
2009-02-16 12:09:00,130.84,130.845,130.77,130.775,272000000.0
2009-02-16 12:10:00,130.8,130.825,130.795,130.825,82400000.0
2009-02-16 12:11:00,130.815,130.835,130.755,130.785,450400000.0
2009-02-16 12:12:00,130.79,130.875,130.79,130.875,268200000.0
2009-02-16 12:13:00,130.88,130.905,130.87,130.895,182400000.0
2009-02-16 12:14:00,130.895,130.915,130.88,130.9,125600000.0
2009-02-16 12:15:00,130.905,130.935,130.905,130.915,87200000.0
2009-02-16 12:16:00,130.915,130.915,130.865,130.865,132000000.0
2009-02-16 12:17:00,130.865,130.87,130.81,130.87,294400000.0
2009-02-16 12:18:00,130.87,130.905,130.84,130.85,233600000.0
2009-02-16 12:19:00,130.85,130.995,130.84,130.89,366400000.0
2009-02-16 12:20:00,130.9,130.905,130.79,130.81,301599999.0
2009-02-16 12:21:00,130.81,130.835,130.745,130.82,412800000.0
2009-02-16 12:22:00,130.835,130.84,130.755,130.805,324000000.0
2009-02-16 12:23:00,130.81,130.825,130.79,130.8,144000000.0
2009-02-16 12:24:00,130.815,130.855,130.805,130.82,256000000.0
2009-02-16 12:25:00,130.815,130.83,130.805,130.82,154400000.0
2009-02-16 12:26:00,130.805,130.845,130.805,130.83,305600000.0
2009-02-16 12:27:00,130.825,130.825,130.775,130.8,180800000.0
2009-02-16 12:28:00,130.81,130.835,130.695,130.75,395200000.0
2009-02-16 12:29:00,130.755,130.785,130.74,130.765,248800000.0
2009-02-16 12:30:00,130.765,130.805,130.76,130.79,244800000.0
2009-02-16 12:31:00,130.785,130.885,130.785,130.845,321600000.0
2009-02-16 12:32:00,130.85,130.935,130.76,130.91,370000000.0
2009-02-16 12:33:00,130.91,130.91,130.83,130.9,345600000.0
2009-02-16 12:34:00,130.905,131.015,130.905,130.975,473000001.0
2009-02-16 12:35:00,130.965,131.015,130.945,130.965,516800001.0
2009-02-16 12:36:00,130.96,130.97,130.865,130.865,336799998.0
2009-02-16 12:37:00,130.87,130.9,130.815,130.815,399800000.0
2009-02-16 12:38:00,130.815,130.85,130.785,130.85,366000000.0
2009-02-16 12:39:00,130.85,130.94,130.845,130.94,339200000.0
2009-02-16 12:40:00,130.945,130.975,130.935,130.94,223999999.0
2009-02-16 12:41:00,130.945,130.98,130.94,130.98,132200000.0
2009-02-16 12:42:00,130.975,130.995,130.955,130.99,124800000.0
2009-02-16 12:43:00,130.99,130.99,130.885,130.9,177599999.0
2009-02-16 12:44:00,130.9,130.9,130.845,130.86,197800000.0
2009-02-16 12:45:00,130.85,130.88,130.84,130.865,121600000.0
2009-02-16 12:46:00,130.84,130.895,130.84,130.88,125600000.0
2009-02-16 12:47:00,130.87,130.895,130.84,130.87,167200000.0
2009-02-16 12:48:00,130.885,130.885,130.845,130.845,49600000.0
2009-02-16 12:49:00,130.845,130.86,130.845,130.845,68800000.0
2009-02-16 12:50:00,130.835,130.845,130.825,130.835,60800000.0
2009-02-16 12:51:00,130.835,130.85,130.835,130.845,63200000.0
2009-02-16 12:52:00,130.855,130.855,130.8,130.83,56800000.0
2009-02-16 12:53:00,130.82,130.9,130.82,130.89,240000000.0
2009-02-16 12:54:00,130.89,130.93,130.87,130.93,201000000.0
2009-02-16 12:55:00,130.935,130.965,130.905,130.905,316800000.0
2009-02-16 12:56:00,130.905,130.915,130.84,130.84,267600000.0
2009-02-16 12:57:00,130.845,130.92,130.845,130.905,153600000.0
2009-02-16 12:58:00,130.9,130.9,130.85,130.885,104800000.0
2009-02-16 12:59:00,130.88,130.88,130.825,130.825,146400000.0
2009-02-16 13:00:00,130.825,130.83,130.775,130.78,183200000.0
2009-02-16 13:01:00,130.79,130.86,130.79,130.86,61600000.0
2009-02-16 13:02:00,130.86,130.92,130.835,130.86,266400000.0
2009-02-16 13:03:00,130.865,130.915,130.865,130.905,202400000.0
2009-02-16 13:04:00,130.905,130.905,130.865,130.885,121600000.0
2009-02-16 13:05:00,130.9,130.915,130.775,130.775,236800000.0
2009-02-16 13:06:00,130.775,130.775,130.595,130.605,243200000.0
2009-02-16 13:07:00,130.61,130.715,130.61,130.7,206400000.0
2009-02-16 13:08:00,130.695,130.725,130.655,130.695,386400000.0
2009-02-16 13:09:00,130.695,130.775,130.685,130.74,198400000.0
2009-02-16 13:10:00,130.74,130.8,130.74,130.76,89600000.0
2009-02-16 13:11:00,130.76,130.76,130.69,130.72,89800000.0
2009-02-16 13:12:00,130.725,130.775,130.64,130.65,355200000.0
2009-02-16 13:13:00,130.645,130.685,130.645,130.685,64800000.0
2009-02-16 13:14:00,130.68,130.685,130.66,130.665,74400000.0
2009-02-16 13:15:00,130.67,130.685,130.63,130.64,72000000.0
2009-02-16 13:16:00,130.635,130.71,130.62,130.685,202399999.0
2009-02-16 13:17:00,130.66,130.675,130.64,130.645,196000000.0
2009-02-16 13:18:00,130.66,130.66,130.54,130.555,233600000.0
2009-02-16 13:19:00,130.545,130.645,130.545,130.615,263400000.0
2009-02-16 13:20:00,130.625,130.64,130.555,130.555,152800000.0
2009-02-16 13:21:00,130.55,130.55,130.54,130.54,54400000.0
2009-02-16 13:22:00,130.535,130.545,130.51,130.53,109600000.0
2009-02-16 13:23:00,130.525,130.555,130.52,130.545,129600000.0
2009-02-16 13:24:00,130.555,130.565,130.545,130.55,144800000.0
2009-02-16 13:25:00,130.56,130.56,130.53,130.53,80800000.0
2009-02-16 13:26:00,130.53,130.53,130.51,130.51,113600000.0
2009-02-16 13:27:00,130.515,130.53,130.515,130.515,58400000.0
2009-02-16 13:28:00,130.51,130.515,130.48,130.505,107400000.0
2009-02-16 13:29:00,130.51,130.525,130.495,130.51,56000000.0
2009-02-16 13:30:00,130.51,130.51,130.48,130.49,94400000.0
2009-02-16 13:31:00,130.495,130.52,130.485,130.515,217599999.0
2009-02-16 13:32:00,130.505,130.515,130.505,130.515,45600000.0
2009-02-16 13:33:00,130.52,130.535,130.51,130.51,52800000.0
2009-02-16 13:34:00,130.505,130.515,130.505,130.51,20000000.0
2009-02-16 13:35:00,130.515,130.68,130.515,130.66,154400000.0
2009-02-16 13:36:00,130.655,130.655,130.565,130.57,203200000.0
2009-02-16 13:37:00,130.57,130.65,130.565,130.65,195200000.0
2009-02-16 13:38:00,130.66,130.7,130.65,130.665,256200000.0
2009-02-16 13:39:00,130.655,130.675,130.625,130.63,289600000.0
2009-02-16 13:40:00,130.635,130.665,130.635,130.655,90400000.0
2009-02-16 13:41:00,130.66,130.675,130.64,130.65,110400000.0
2009-02-16 13:42:00,130.655,130.7,130.655,130.675,170400000.0
2009-02-16 13:43:00,130.675,130.7,130.665,130.69,100000000.0
2009-02-16 13:44:00,130.68,130.705,130.67,130.705,96000000.0
2009-02-16 13:45:00,130.7,130.795,130.7,130.795,216000000.0
2009-02-16 13:46:00,130.795,130.85,130.79,130.79,232000000.0
2009-02-16 13:47:00,130.785,130.795,130.75,130.75,138400000.0
2009-02-16 13:48:00,130.76,130.77,130.74,130.755,140000000.0
2009-02-16 13:49:00,130.755,130.81,130.755,130.805,131600000.0
2009-02-16 13:50:00,130.805,130.805,130.745,130.755,119200000.0
2009-02-16 13:51:00,130.755,130.795,130.735,130.74,189600000.0
2009-02-16 13:52:00,130.74,130.77,130.71,130.755,201600000.0
2009-02-16 13:53:00,130.76,130.78,130.76,130.765,147200000.0
2009-02-16 13:54:00,130.77,130.78,130.745,130.76,141600000.0
2009-02-16 13:55:00,130.76,130.78,130.755,130.77,62400000.0
2009-02-16 13:56:00,130.775,130.805,130.775,130.79,44800000.0
2009-02-16 13:57:00,130.79,130.79,130.76,130.79,105600000.0
2009-02-16 13:58:00,130.79,130.81,130.79,130.81,77600000.0
2009-02-16 13:59:00,130.81,130.855,130.8,130.83,193600000.0
2009-02-16 14:00:00,130.83,130.86,130.815,130.83,162400000.0
2009-02-16 14:01:00,130.82,130.825,130.785,130.825,77600000.0
2009-02-16 14:02:00,130.83,130.875,130.825,130.855,156000000.0
2009-02-16 14:03:00,130.855,130.865,130.795,130.805,197000000.0
2009-02-16 14:04:00,130.81,130.82,130.795,130.82,403200000.0
2009-02-16 14:05:00,130.82,130.865,130.805,130.85,124000000.0
2009-02-16 14:06:00,130.845,130.865,130.825,130.825,68000000.0
2009-02-16 14:07:00,130.825,130.845,130.825,130.845,48000000.0
2009-02-16 14:08:00,130.84,130.86,130.84,130.85,66400000.0
2009-02-16 14:09:00,130.85,130.85,130.82,130.835,36800000.0
2009-02-16 14:10:00,130.83,130.835,130.725,130.75,248000000.0
2009-02-16 14:11:00,130.75,130.75,130.565,130.57,290600000.0
2009-02-16 14:12:00,130.57,130.57,130.49,130.565,425000000.0
2009-02-16 14:13:00,130.57,130.635,130.57,130.63,371200000.0
2009-02-16 14:14:00,130.63,130.695,130.625,130.645,188000000.0
2009-02-16 14:15:00,130.64,130.64,130.55,130.56,382200000.0
2009-02-16 14:16:00,130.565,130.64,130.555,130.625,355399999.0
2009-02-16 14:17:00,130.625,130.625,130.575,130.575,88000000.0
2009-02-16 14:18:00,130.575,130.58,130.53,130.53,321600000.0
2009-02-16 14:19:00,130.535,130.55,130.525,130.55,211200000.0
2009-02-16 14:20:00,130.55,130.595,130.54,130.565,346399999.0
2009-02-16 14:21:00,130.565,130.59,130.555,130.56,160000000.0
2009-02-16 14:22:00,130.56,130.585,130.535,130.55,316800000.0
2009-02-16 14:23:00,130.545,130.55,130.485,130.55,285600000.0
2009-02-16 14:24:00,130.55,130.62,130.54,130.62,148200000.0
2009-02-16 14:25:00,130.62,130.62,130.555,130.575,244800000.0
2009-02-16 14:26:00,130.575,130.605,130.57,130.6,155200000.0
2009-02-16 14:27:00,130.6,130.645,130.595,130.61,304000000.0
2009-02-16 14:28:00,130.61,130.64,130.58,130.615,311199997.0
2009-02-16 14:29:00,130.615,130.67,130.615,130.655,246600000.0
2009-02-16 14:30:00,130.665,130.69,130.665,130.665,239199999.0
2009-02-16 14:31:00,130.66,130.67,130.63,130.67,128800000.0
2009-02-16 14:32:00,130.625,130.65,130.6,130.62,320800000.0
2009-02-16 14:33:00,130.635,130.645,130.56,130.56,188800000.0
2009-02-16 14:34:00,130.57,130.59,130.515,130.535,183200000.0
2009-02-16 14:35:00,130.535,130.55,130.535,130.545,63200000.0
2009-02-16 14:36:00,130.545,130.555,130.48,130.505,203600000.0
2009-02-16 14:37:00,130.515,130.535,130.485,130.53,245200000.0
2009-02-16 14:38:00,130.53,130.565,130.505,130.545,523999998.0
2009-02-16 14:39:00,130.56,130.595,130.505,130.525,330799999.0
2009-02-16 14:40:00,130.525,130.555,130.505,130.545,426600000.0
2009-02-16 14:41:00,130.545,130.61,130.545,130.595,385599998.0
2009-02-16 14:42:00,130.61,130.625,130.585,130.625,259200000.0
2009-02-16 14:43:00,130.64,130.705,130.635,130.675,354400000.0
2009-02-16 14:44:00,130.665,130.705,130.615,130.615,328800000.0
2009-02-16 14:45:00,130.615,130.77,130.61,130.705,509000000.0
2009-02-16 14:46:00,130.705,130.74,130.705,130.735,145800000.0
2009-02-16 14:47:00,130.725,130.725,130.685,130.715,265600000.0
2009-02-16 14:48:00,130.73,130.75,130.695,130.695,105600000.0
2009-02-16 14:49:00,130.715,130.755,130.695,130.745,80800000.0
2009-02-16 14:50:00,130.75,130.75,130.725,130.74,77600000.0
2009-02-16 14:51:00,130.74,130.75,130.72,130.73,43200000.0
2009-02-16 14:52:00,130.735,130.8,130.725,130.8,114400000.0
2009-02-16 14:53:00,130.8,130.83,130.795,130.83,54400000.0
2009-02-16 14:54:00,130.82,130.835,130.81,130.825,33600000.0
2009-02-16 14:55:00,130.81,130.825,130.81,130.815,19200000.0
2009-02-16 14:56:00,130.815,130.825,130.78,130.815,99200000.0
2009-02-16 14:57:00,130.825,130.83,130.8,130.81,111200000.0
2009-02-16 14:58:00,130.805,130.815,130.755,130.795,132000000.0
2009-02-16 14:59:00,130.79,130.79,130.75,130.755,117600000.0
2009-02-16 15:00:00,130.75,130.755,130.74,130.745,144800000.0
2009-02-16 15:01:00,130.755,130.79,130.755,130.77,140000000.0
2009-02-16 15:02:00,130.77,130.82,130.77,130.82,78400000.0
2009-02-16 15:03:00,130.815,130.855,130.815,130.855,59200000.0
2009-02-16 15:04:00,130.85,130.89,130.845,130.885,175200000.0
2009-02-16 15:05:00,130.87,131.03,130.865,130.995,319200000.0
2009-02-16 15:06:00,131.005,131.005,130.945,130.955,115200000.0
2009-02-16 15:07:00,130.975,130.975,130.915,130.925,156000000.0
2009-02-16 15:08:00,130.925,130.95,130.865,130.94,189600000.0
2009-02-16 15:09:00,130.94,130.955,130.87,130.87,174200000.0
2009-02-16 15:10:00,130.87,130.87,130.765,130.8,172000000.0
2009-02-16 15:11:00,130.785,130.83,130.785,130.805,104000000.0
2009-02-16 15:12:00,130.805,130.85,130.805,130.83,320000000.0
2009-02-16 15:13:00,130.835,130.88,130.83,130.855,132000000.0
2009-02-16 15:14:00,130.86,131.135,130.845,131.135,484600000.0
2009-02-16 15:15:00,131.145,131.155,130.985,131.02,313000001.0
2009-02-16 15:16:00,131.025,131.045,131.015,131.035,206400000.0
2009-02-16 15:17:00,131.04,131.045,131.01,131.015,40800000.0
2009-02-16 15:18:00,131.03,131.085,131.03,131.075,136800000.0
2009-02-16 15:19:00,131.085,131.105,131.04,131.045,84800000.0
2009-02-16 15:20:00,131.05,131.075,131.045,131.075,143200000.0
2009-02-16 15:21:00,131.075,131.085,131.035,131.06,116000000.0
2009-02-16 15:22:00,131.06,131.075,131.045,131.06,79200000.0
2009-02-16 15:23:00,131.06,131.07,131.045,131.05,29600000.0
2009-02-16 15:24:00,131.065,131.075,131.045,131.045,94400000.0
2009-02-16 15:25:00,131.045,131.045,131.015,131.015,41600000.0
2009-02-16 15:26:00,131.015,131.015,131.015,131.015,3200000.0
2009-02-16 15:27:00,131.025,131.035,131.005,131.02,69800000.0
2009-02-16 15:28:00,131.01,131.03,131.005,131.015,25600000.0
2009-02-16 15:29:00,131.005,131.005,130.995,131.005,51200000.0
2009-02-16 15:30:00,131.01,131.01,130.925,130.94,97600000.0
2009-02-16 15:31:00,130.945,130.97,130.94,130.94,25600000.0
2009-02-16 15:32:00,130.945,130.955,130.93,130.945,105600000.0
2009-02-16 15:33:00,130.935,130.99,130.935,130.98,300000000.0
2009-02-16 15:34:00,130.98,131.035,130.965,131.035,72000000.0
2009-02-16 15:35:00,131.03,131.03,130.97,130.97,120000000.0
2009-02-16 15:36:00,130.975,131.01,130.96,130.995,249600000.0
2009-02-16 15:37:00,131.005,131.105,130.99,131.075,242400000.0
2009-02-16 15:38:00,131.085,131.17,131.07,131.17,374000000.0
2009-02-16 15:39:00,131.165,131.165,131.1,131.115,237400000.0
2009-02-16 15:40:00,131.1,131.155,131.1,131.155,140000000.0
2009-02-16 15:41:00,131.14,131.14,131.06,131.075,157600000.0
2009-02-16 15:42:00,131.075,131.11,131.07,131.075,67200000.0
2009-02-16 15:43:00,131.085,131.085,131.05,131.055,48000000.0
2009-02-16 15:44:00,131.05,131.06,131.035,131.055,59400000.0
2009-02-16 15:45:00,131.055,131.1,131.035,131.09,166600000.0
2009-02-16 15:46:00,131.075,131.1,131.035,131.085,151200000.0
2009-02-16 15:47:00,131.07,131.09,131.07,131.07,55200000.0
2009-02-16 15:48:00,131.07,131.095,131.07,131.09,80800000.0
2009-02-16 15:49:00,131.09,131.09,131.03,131.06,151200000.0
2009-02-16 15:50:00,131.06,131.155,131.06,131.14,122400000.0
2009-02-16 15:51:00,131.14,131.21,131.14,131.185,240000000.0
2009-02-16 15:52:00,131.19,131.28,131.18,131.205,488200000.0
2009-02-16 15:53:00,131.205,131.26,131.175,131.26,500200000.0
2009-02-16 15:54:00,131.265,131.305,131.2,131.24,363600000.0
2009-02-16 15:55:00,131.255,131.255,131.17,131.185,322800000.0
2009-02-16 15:56:00,131.185,131.185,131.15,131.16,360400000.0
2009-02-16 15:57:00,131.16,131.18,131.15,131.15,146400000.0
2009-02-16 15:58:00,131.16,131.295,131.14,131.29,496400000.0
2009-02-16 15:59:00,131.29,131.33,131.255,131.33,481800000.0
2009-02-16 16:00:00,131.34,131.365,131.29,131.295,147600000.0
2009-02-16 16:01:00,131.295,131.31,131.255,131.265,218900000.0
2009-02-16 16:02:00,131.26,131.26,131.08,131.09,402800000.0
2009-02-16 16:03:00,131.09,131.14,131.04,131.065,382400000.0
2009-02-16 16:04:00,131.07,131.17,131.07,131.145,276200000.0
2009-02-16 16:05:00,131.145,131.225,131.135,131.19,232800000.0
2009-02-16 16:06:00,131.195,131.21,131.115,131.125,238400000.0
2009-02-16 16:07:00,131.135,131.2,131.135,131.2,491200000.0
2009-02-16 16:08:00,131.205,131.255,131.145,131.18,380200000.0
2009-02-16 16:09:00,131.18,131.215,131.165,131.195,251600000.0
2009-02-16 16:10:00,131.195,131.195,131.12,131.14,389600000.0
2009-02-16 16:11:00,131.15,131.15,131.12,131.145,127200000.0
2009-02-16 16:12:00,131.145,131.15,131.125,131.125,159200000.0
2009-02-16 16:13:00,131.135,131.185,131.11,131.175,378400000.0
2009-02-16 16:14:00,131.165,131.195,131.115,131.115,359400000.0
2009-02-16 16:15:00,131.115,131.135,131.115,131.115,370400000.0
2009-02-16 16:16:00,131.12,131.125,131.1,131.125,297200000.0
2009-02-16 16:17:00,131.125,131.13,131.095,131.125,211200000.0
2009-02-16 16:18:00,131.125,131.16,131.11,131.145,270200000.0
2009-02-16 16:19:00,131.14,131.17,131.095,131.16,246000000.0
2009-02-16 16:20:00,131.16,131.18,131.12,131.14,286400000.0
2009-02-16 16:21:00,131.135,131.145,131.08,131.08,164400000.0
2009-02-16 16:22:00,131.095,131.1,131.04,131.055,415000000.0
2009-02-16 16:23:00,131.06,131.095,131.03,131.065,367800000.0
2009-02-16 16:24:00,131.065,131.065,131.03,131.045,320200000.0
2009-02-16 16:25:00,131.045,131.06,131.03,131.04,141000000.0
2009-02-16 16:26:00,131.04,131.065,131.015,131.02,381400000.0
2009-02-16 16:27:00,131.015,131.03,130.97,130.975,471200000.0
2009-02-16 16:28:00,130.985,130.985,130.915,130.925,286000000.0
2009-02-16 16:29:00,130.925,130.955,130.905,130.955,268800000.0
2009-02-16 16:30:00,130.94,130.955,130.935,130.935,398400000.0
2009-02-16 16:31:00,130.935,130.94,130.875,130.93,367200000.0
2009-02-16 16:32:00,130.935,131.005,130.915,130.93,330400000.0
2009-02-16 16:33:00,130.935,130.945,130.895,130.925,310600000.0
2009-02-16 16:34:00,130.925,130.955,130.915,130.915,235200000.0
2009-02-16 16:35:00,130.91,130.96,130.91,130.955,266600000.0
2009-02-16 16:36:00,130.97,130.995,130.95,130.985,190600000.0
2009-02-16 16:37:00,130.995,131.035,130.995,131.03,187200000.0
2009-02-16 16:38:00,131.03,131.07,131.01,131.055,240000000.0
2009-02-16 16:39:00,131.07,131.115,131.035,131.115,565200000.0
2009-02-16 16:40:00,131.12,131.135,131.095,131.12,365000000.0
2009-02-16 16:41:00,131.12,131.23,131.11,131.205,321600000.0
2009-02-16 16:42:00,131.195,131.205,131.105,131.12,449800000.0
2009-02-16 16:43:00,131.13,131.145,131.085,131.1,476000000.0
2009-02-16 16:44:00,131.1,131.105,131.05,131.075,518400000.0
2009-02-16 16:45:00,131.075,131.125,131.055,131.095,672200000.0
2009-02-16 16:46:00,131.105,131.12,131.085,131.095,204000000.0
2009-02-16 16:47:00,131.1,131.125,131.075,131.11,175600000.0
2009-02-16 16:48:00,131.105,131.13,131.085,131.09,345200000.0
2009-02-16 16:49:00,131.085,131.095,131.055,131.075,284200001.0
2009-02-16 16:50:00,131.075,131.105,131.065,131.105,116800000.0
2009-02-16 16:51:00,131.065,131.085,131.025,131.055,428000000.0
2009-02-16 16:52:00,131.05,131.07,131.04,131.06,453800000.0
2009-02-16 16:53:00,131.06,131.07,131.015,131.03,195400000.0
2009-02-16 16:54:00,131.025,131.035,130.955,130.995,503200000.0
2009-02-16 16:55:00,130.995,131.005,130.91,130.965,401200000.0
2009-02-16 16:56:00,130.94,130.955,130.925,130.935,328600002.0
2009-02-16 16:57:00,130.935,130.955,130.935,130.95,95200000.0
2009-02-16 16:58:00,130.95,130.975,130.94,130.965,165200000.0
2009-02-16 16:59:00,130.975,130.99,130.94,130.955,259599999.0
2009-02-16 17:00:00,130.965,131.04,130.965,131.035,231600000.0
2009-02-16 17:01:00,131.035,131.05,131.025,131.05,268400000.0
2009-02-16 17:02:00,131.05,131.055,131.015,131.035,308200000.0
2009-02-16 17:03:00,131.035,131.075,131.035,131.07,222000000.0
2009-02-16 17:04:00,131.07,131.095,131.055,131.08,126400000.0
2009-02-16 17:05:00,131.08,131.115,131.075,131.115,244000000.0
2009-02-16 17:06:00,131.115,131.115,131.075,131.09,217600000.0
2009-02-16 17:07:00,131.09,131.185,131.09,131.13,293600000.0
2009-02-16 17:08:00,131.13,131.14,131.075,131.075,272800000.0
2009-02-16 17:09:00,131.075,131.11,131.045,131.06,746800000.0
2009-02-16 17:10:00,131.06,131.07,131.04,131.065,454600000.0
2009-02-16 17:11:00,131.065,131.075,131.065,131.075,50600000.0
2009-02-16 17:12:00,131.075,131.125,131.035,131.045,409400000.0
2009-02-16 17:13:00,131.055,131.085,131.045,131.085,277400000.0
2009-02-16 17:14:00,131.085,131.095,131.05,131.05,326400000.0
2009-02-16 17:15:00,131.05,131.05,131.01,131.015,459600000.0
2009-02-16 17:16:00,131.015,131.03,130.99,130.99,394600000.0
2009-02-16 17:17:00,130.995,131.015,130.985,131.01,179200000.0
2009-02-16 17:18:00,131.015,131.035,130.98,130.98,252800000.0
2009-02-16 17:19:00,130.98,131.06,130.955,131.015,246200000.0
2009-02-16 17:20:00,131.015,131.105,131.015,131.1,285000000.0
2009-02-16 17:21:00,131.095,131.095,131.015,131.025,234800000.0
2009-02-16 17:22:00,131.025,131.045,131.005,131.045,335400000.0
2009-02-16 17:23:00,131.04,131.09,131.03,131.08,145000000.0
2009-02-16 17:24:00,131.085,131.12,131.05,131.05,379400000.0
2009-02-16 17:25:00,131.055,131.06,131.03,131.055,231600000.0
2009-02-16 17:26:00,131.055,131.075,131.035,131.065,233000000.0
2009-02-16 17:27:00,131.065,131.065,131.045,131.06,292000000.0
2009-02-16 17:28:00,131.06,131.135,131.055,131.115,398800000.0
2009-02-16 17:29:00,131.105,131.105,131.035,131.085,330200000.0
2009-02-16 17:30:00,131.085,131.09,131.0,131.07,569200000.0
2009-02-16 17:31:00,131.07,131.075,131.035,131.06,655200000.0
2009-02-16 17:32:00,131.06,131.07,130.995,130.995,448400000.0
2009-02-16 17:33:00,130.995,131.03,130.96,130.975,300400000.0
2009-02-16 17:34:00,130.975,131.09,130.975,131.07,335400000.0
2009-02-16 17:35:00,131.07,131.07,131.03,131.055,129800000.0
2009-02-16 17:36:00,131.08,131.1,131.035,131.05,73700000.0
2009-02-16 17:37:00,131.05,131.065,130.93,130.935,315400000.0
2009-02-16 17:38:00,130.94,130.96,130.9,130.905,257000000.0
2009-02-16 17:39:00,130.9,130.925,130.885,130.9,148000000.0
2009-02-16 17:40:00,130.915,130.915,130.74,130.745,178800000.0
2009-02-16 17:41:00,130.745,130.745,130.6,130.695,155300000.0
2009-02-16 17:42:00,130.69,130.735,130.69,130.705,28700000.0
2009-02-16 17:43:00,130.725,130.78,130.715,130.78,53400000.0
2009-02-16 17:44:00,130.765,130.84,130.74,130.775,76800000.0
2009-02-16 17:45:00,130.785,130.8,130.665,130.68,191400000.0
2009-02-16 17:46:00,130.68,130.755,130.635,130.725,213600000.0
2009-02-16 17:47:00,130.725,130.97,130.725,130.87,269600000.0
2009-02-16 17:48:00,130.87,130.925,130.85,130.905,258200000.0
2009-02-16 17:49:00,130.895,130.92,130.82,130.835,230200000.0
2009-02-16 17:50:00,130.83,130.89,130.78,130.875,279000000.0
2009-02-16 17:51:00,130.87,130.925,130.87,130.87,232400000.0
2009-02-16 17:52:00,130.875,130.955,130.865,130.92,159400000.0
2009-02-16 17:53:00,130.92,130.97,130.895,130.9,187800000.0
2009-02-16 17:54:00,130.905,130.925,130.865,130.88,70000000.0
2009-02-16 17:55:00,130.88,130.88,130.865,130.87,194400000.0
2009-02-16 17:56:00,130.87,130.875,130.78,130.815,147000000.0
2009-02-16 17:57:00,130.815,130.88,130.79,130.87,108800000.0
2009-02-16 17:58:00,130.875,130.875,130.8,130.81,109000000.0
2009-02-16 17:59:00,130.82,130.9,130.795,130.805,208400000.0
2009-02-16 18:00:00,130.82,130.875,130.79,130.84,276400000.0
2009-02-16 18:01:00,130.835,130.845,130.79,130.81,152200000.0
2009-02-16 18:02:00,130.805,130.885,130.8,130.84,136200000.0
2009-02-16 18:03:00,130.84,130.84,130.795,130.805,63800000.0
2009-02-16 18:04:00,130.805,130.825,130.78,130.82,156800000.0
2009-02-16 18:05:00,130.82,130.855,130.765,130.78,341400000.0
2009-02-16 18:06:00,130.775,130.98,130.77,130.975,195000000.0
2009-02-16 18:07:00,130.97,131.045,130.875,130.915,239800000.0
2009-02-16 18:08:00,130.915,130.915,130.85,130.88,174800000.0
2009-02-16 18:09:00,130.88,130.935,130.88,130.9,98000000.0
2009-02-16 18:10:00,130.895,130.915,130.89,130.915,39400000.0
2009-02-16 18:11:00,130.905,130.93,130.9,130.92,41800000.0
2009-02-16 18:12:00,130.92,130.965,130.885,130.905,74200000.0
2009-02-16 18:13:00,130.905,130.92,130.85,130.885,169000000.0
2009-02-16 18:14:00,130.885,130.98,130.865,130.98,99200000.0
2009-02-16 18:15:00,130.98,130.98,130.895,130.895,87000000.0
2009-02-16 18:16:00,130.89,130.945,130.865,130.945,152400000.0
2009-02-16 18:17:00,130.945,130.95,130.885,130.885,101400000.0
2009-02-16 18:18:00,130.885,130.895,130.76,130.785,123600000.0
2009-02-16 18:19:00,130.785,130.785,130.705,130.715,185600000.0
2009-02-16 18:20:00,130.725,130.765,130.71,130.725,171400000.0
2009-02-16 18:21:00,130.74,130.79,130.715,130.78,68000000.0
2009-02-16 18:22:00,130.795,130.8,130.765,130.765,39600000.0
2009-02-16 18:23:00,130.765,130.865,130.765,130.865,218600000.0
2009-02-16 18:24:00,130.865,130.87,130.75,130.805,168200000.0
2009-02-16 18:25:00,130.82,130.825,130.775,130.78,90200000.0
2009-02-16 18:26:00,130.78,130.8,130.765,130.78,152600000.0
2009-02-16 18:27:00,130.78,130.8,130.77,130.8,31800000.0
2009-02-16 18:28:00,130.815,130.82,130.785,130.79,56000000.0
2009-02-16 18:29:00,130.79,130.82,130.785,130.82,108200000.0
2009-02-16 18:30:00,130.825,130.845,130.805,130.805,73200000.0
2009-02-16 18:31:00,130.805,130.815,130.76,130.795,147600000.0
2009-02-16 18:32:00,130.8,130.85,130.765,130.84,169400000.0
2009-02-16 18:33:00,130.835,130.85,130.82,130.845,71200000.0
2009-02-16 18:34:00,130.85,130.93,130.85,130.92,63400000.0
2009-02-16 18:35:00,130.92,130.945,130.89,130.89,137400000.0
2009-02-16 18:36:00,130.885,130.93,130.865,130.87,126600000.0
2009-02-16 18:37:00,130.895,130.915,130.87,130.875,70600000.0
2009-02-16 18:38:00,130.88,130.915,130.88,130.9,139600000.0
2009-02-16 18:39:00,130.9,130.975,130.89,130.96,121200000.0
2009-02-16 18:40:00,130.955,131.05,130.955,131.015,146800000.0
2009-02-16 18:41:00,131.015,131.05,131.005,131.015,103200000.0
2009-02-16 18:42:00,131.015,131.05,130.975,131.02,173400000.0
2009-02-16 18:43:00,131.02,131.04,130.99,131.005,101200000.0
2009-02-16 18:44:00,131.005,131.025,130.985,131.02,106000000.0
2009-02-16 18:45:00,131.02,131.02,130.955,130.955,88200000.0
2009-02-16 18:46:00,130.97,130.975,130.915,130.92,123000000.0
2009-02-16 18:47:00,130.915,130.925,130.865,130.895,159200000.0
2009-02-16 18:48:00,130.9,130.915,130.865,130.875,93200000.0
2009-02-16 18:49:00,130.88,130.915,130.865,130.905,62800000.0
2009-02-16 18:50:00,130.905,130.905,130.865,130.905,37200000.0
2009-02-16 18:51:00,130.91,130.925,130.895,130.905,47000000.0
2009-02-16 18:52:00,130.905,130.935,130.905,130.935,59800000.0
2009-02-16 18:53:00,130.935,130.94,130.935,130.94,37400000.0
2009-02-16 18:54:00,130.94,130.98,130.935,130.98,46800000.0
2009-02-16 18:55:00,130.98,131.005,130.975,130.975,150200000.0
2009-02-16 18:56:00,130.98,130.995,130.965,130.97,75000000.0
2009-02-16 18:57:00,130.975,130.99,130.965,130.97,97800000.0
2009-02-16 18:58:00,130.975,130.98,130.96,130.965,83000000.0
2009-02-16 18:59:00,130.97,131.005,130.955,130.96,119400000.0
2009-02-16 19:00:00,130.965,131.03,130.96,130.98,242800000.0
2009-02-16 19:01:00,130.98,130.98,130.93,130.93,125800000.0
2009-02-16 19:02:00,130.93,130.99,130.93,130.99,44400000.0
2009-02-16 19:03:00,130.995,131.005,130.985,130.985,8000000.0
2009-02-16 19:04:00,130.98,130.985,130.945,130.96,59200000.0
2009-02-16 19:05:00,130.97,130.985,130.97,130.98,9400000.0
2009-02-16 19:06:00,130.97,130.99,130.97,130.985,12000000.0
2009-02-16 19:07:00,130.985,130.985,130.93,130.95,5600000.0
2009-02-16 19:08:00,130.96,130.965,130.93,130.93,16000000.0
2009-02-16 19:09:00,130.935,130.935,130.91,130.92,17200000.0
2009-02-16 19:10:00,130.915,130.92,130.885,130.885,177200000.0
2009-02-16 19:11:00,130.895,130.94,130.885,130.915,116000000.0
2009-02-16 19:12:00,130.96,130.965,130.895,130.905,77200000.0
2009-02-16 19:13:00,130.905,130.95,130.9,130.93,63000000.0
2009-02-16 19:14:00,130.94,130.95,130.93,130.93,21200000.0
2009-02-16 19:15:00,130.93,130.94,130.785,130.79,116000000.0
2009-02-16 19:16:00,130.79,130.855,130.79,130.85,144800000.0
2009-02-16 19:17:00,130.875,130.89,130.845,130.875,137400000.0
2009-02-16 19:18:00,130.875,130.875,130.86,130.86,88200000.0
2009-02-16 19:19:00,130.865,130.865,130.86,130.86,152000000.0
2009-02-16 19:20:00,130.86,130.865,130.86,130.865,6600000.0
2009-02-16 19:21:00,130.855,130.86,130.85,130.855,19600000.0
2009-02-16 19:22:00,130.855,130.855,130.78,130.79,11200000.0
2009-02-16 19:23:00,130.755,130.79,130.735,130.77,51600000.0
2009-02-16 19:24:00,130.77,130.77,130.73,130.77,51200000.0
2009-02-16 19:25:00,130.79,130.8,130.755,130.755,60400000.0
2009-02-16 19:26:00,130.755,130.755,130.69,130.7,40600000.0
2009-02-16 19:27:00,130.715,130.715,130.7,130.7,5200000.0
2009-02-16 19:28:00,130.695,130.7,130.69,130.69,4200000.0
2009-02-16 19:29:00,130.695,130.695,130.67,130.675,38200000.0
2009-02-16 19:30:00,130.685,130.685,130.65,130.685,110600000.0
2009-02-16 19:31:00,130.675,130.71,130.675,130.69,73200000.0
2009-02-16 19:32:00,130.695,130.72,130.66,130.66,81000000.0
2009-02-16 19:33:00,130.66,130.71,130.65,130.67,156400000.0
2009-02-16 19:34:00,130.67,130.685,130.645,130.66,40600000.0
2009-02-16 19:35:00,130.66,130.685,130.64,130.64,68400000.0
2009-02-16 19:36:00,130.635,130.68,130.635,130.68,73200000.0
2009-02-16 19:37:00,130.685,130.73,130.68,130.73,32600000.0
2009-02-16 19:38:00,130.72,130.735,130.72,130.73,27200000.0
2009-02-16 19:39:00,130.735,130.765,130.725,130.76,152400000.0
2009-02-16 19:40:00,130.765,130.765,130.73,130.755,104000000.0
2009-02-16 19:41:00,130.755,130.845,130.755,130.805,166600000.0
2009-02-16 19:42:00,130.805,130.805,130.755,130.755,139400000.0
2009-02-16 19:43:00,130.76,130.795,130.76,130.785,80400000.0
2009-02-16 19:44:00,130.79,130.79,130.775,130.775,83600000.0
2009-02-16 19:45:00,130.765,130.795,130.765,130.79,79200000.0
2009-02-16 19:46:00,130.8,130.8,130.775,130.775,43200000.0
2009-02-16 19:47:00,130.775,130.8,130.775,130.8,20000000.0
2009-02-16 19:48:00,130.8,130.82,130.8,130.82,16200000.0
2009-02-16 19:49:00,130.835,130.845,130.785,130.795,68600000.0
2009-02-16 19:50:00,130.795,130.81,130.795,130.81,10800000.0
2009-02-16 19:51:00,130.81,130.825,130.805,130.815,16000000.0
2009-02-16 19:52:00,130.815,130.82,130.79,130.81,21600000.0
2009-02-16 19:53:00,130.82,130.835,130.815,130.815,25400000.0
2009-02-16 19:54:00,130.83,130.845,130.81,130.835,104400000.0
2009-02-16 19:55:00,130.85,130.855,130.715,130.8,194000000.0
2009-02-16 19:56:00,130.86,130.875,130.855,130.875,52800000.0
2009-02-16 19:57:00,130.875,130.895,130.875,130.895,120000000.0
2009-02-16 19:58:00,130.895,130.905,130.885,130.885,58600000.0
2009-02-16 19:59:00,130.845,130.885,130.805,130.805,93800000.0
2009-02-16 20:00:00,130.805,130.835,130.8,130.82,69200000.0
2009-02-16 20:01:00,130.825,130.835,130.82,130.82,39200000.0
2009-02-16 20:02:00,130.825,130.825,130.78,130.78,2000000.0
2009-02-16 20:03:00,130.795,130.805,130.775,130.785,83800000.0
2009-02-16 20:04:00,130.785,130.785,130.785,130.785,48000000.0
2009-02-16 20:05:00,130.79,130.79,130.77,130.77,42600000.0
2009-02-16 20:06:00,130.77,130.77,130.75,130.76,24400000.0
2009-02-16 20:07:00,130.76,130.78,130.745,130.76,21400000.0
2009-02-16 20:08:00,130.75,130.765,130.75,130.76,6200000.0
2009-02-16 20:09:00,130.765,130.765,130.76,130.765,19000000.0
2009-02-16 20:10:00,130.765,130.78,130.765,130.765,35600000.0
2009-02-16 20:11:00,130.78,130.78,130.765,130.765,24000000.0
2009-02-16 20:12:00,130.765,130.77,130.765,130.765,8200000.0
2009-02-16 20:13:00,130.78,130.78,130.765,130.765,9600000.0
2009-02-16 20:14:00,130.765,130.78,130.765,130.765,40000000.0
2009-02-16 20:15:00,130.765,130.78,130.755,130.76,46200000.0
2009-02-16 20:16:00,130.76,130.77,130.755,130.76,54000000.0
2009-02-16 20:17:00,130.76,130.76,130.75,130.755,33400000.0
2009-02-16 20:18:00,130.755,130.755,130.755,130.755,2000000.0
2009-02-16 20:19:00,130.76,130.76,130.75,130.76,6600000.0
2009-02-16 20:20:00,130.755,130.755,130.735,130.735,10000000.0
2009-02-16 20:21:00,130.745,130.77,130.745,130.77,6400000.0
2009-02-16 20:22:00,130.775,130.85,130.77,130.785,92000000.0
2009-02-16 20:23:00,130.84,130.845,130.825,130.825,24000000.0
2009-02-16 20:24:00,130.815,130.815,130.8,130.805,21400000.0
2009-02-16 20:25:00,130.805,130.805,130.77,130.775,31800000.0
2009-02-16 20:26:00,130.775,130.775,130.755,130.76,13400000.0
2009-02-16 20:27:00,130.755,130.755,130.755,130.755,15200000.0
2009-02-16 20:28:00,130.755,130.755,130.75,130.75,5200000.0
2009-02-16 20:29:00,130.75,130.76,130.75,130.75,7000000.0
2009-02-16 20:30:00,130.76,130.765,130.75,130.755,29200000.0
2009-02-16 20:31:00,130.755,130.76,130.755,130.755,4000000.0
2009-02-16 20:32:00,130.755,130.755,130.75,130.75,9000000.0
2009-02-16 20:33:00,130.75,130.755,130.685,130.685,132200000.0
2009-02-16 20:34:00,130.68,130.685,130.675,130.675,30400000.0
2009-02-16 20:35:00,130.68,130.69,130.675,130.675,47200000.0
2009-02-16 20:36:00,130.675,130.715,130.665,130.7,55800000.0
2009-02-16 20:37:00,130.7,130.7,130.66,130.695,16000000.0
2009-02-16 20:38:00,130.685,130.7,130.68,130.695,15200000.0
2009-02-16 20:39:00,130.695,130.695,130.69,130.69,11000000.0
2009-02-16 20:40:00,130.69,130.7,130.685,130.7,12200000.0
2009-02-16 20:41:00,130.7,130.705,130.695,130.705,11000000.0
2009-02-16 20:42:00,130.705,130.715,130.705,130.715,13000000.0
2009-02-16 20:43:00,130.72,130.72,130.72,130.72,1000000.0
2009-02-16 20:44:00,130.735,130.735,130.735,130.735,10600000.0
2009-02-16 20:45:00,130.735,130.735,130.735,130.735,9600000.0
2009-02-16 20:46:00,130.735,130.735,130.655,130.685,71600000.0
2009-02-16 20:47:00,130.63,130.67,130.625,130.63,42400000.0
2009-02-16 20:48:00,130.645,130.67,130.645,130.66,20800000.0
2009-02-16 20:49:00,130.66,130.67,130.66,130.67,15200000.0
2009-02-16 20:50:00,130.67,130.7,130.655,130.66,71600000.0
2009-02-16 20:51:00,130.66,130.69,130.66,130.69,32800000.0
2009-02-16 20:52:00,130.7,130.705,130.68,130.68,26000000.0
2009-02-16 20:53:00,130.685,130.685,130.685,130.685,1000000.0
2009-02-16 20:54:00,130.64,130.69,130.64,130.69,7000000.0
2009-02-16 20:55:00,130.69,130.695,130.685,130.69,22200000.0
2009-02-16 20:56:00,130.69,130.695,130.685,130.685,34200000.0
2009-02-16 20:57:00,130.695,130.705,130.63,130.655,58100000.0
2009-02-16 20:58:00,130.655,130.69,130.635,130.69,117600000.0
2009-02-16 20:59:00,130.69,130.715,130.66,130.7,126000000.0
2009-02-16 21:00:00,130.7,130.7,130.68,130.69,55400000.0
2009-02-16 21:01:00,130.69,130.69,130.65,130.66,12000000.0
2009-02-16 21:02:00,130.66,130.675,130.655,130.675,36200000.0
2009-02-16 21:03:00,130.67,130.675,130.66,130.675,27400000.0
2009-02-16 21:04:00,130.69,130.795,130.665,130.795,75000000.0
2009-02-16 21:05:00,130.8,130.83,130.71,130.785,59200000.0
2009-02-16 21:06:00,130.795,130.795,130.79,130.79,2000000.0
2009-02-16 21:07:00,130.79,130.795,130.745,130.755,17000000.0
2009-02-16 21:08:00,130.77,130.775,130.77,130.775,10800000.0
2009-02-16 21:09:00,130.78,130.78,130.77,130.77,21800000.0
2009-02-16 21:10:00,130.77,130.78,130.77,130.78,11000000.0
2009-02-16 21:11:00,130.77,130.77,130.755,130.76,28400000.0
2009-02-16 21:12:00,130.74,130.75,130.714,130.75,9000000.0
2009-02-16 21:13:00,130.76,130.76,130.755,130.755,2000000.0
2009-02-16 21:14:00,130.735,130.752,130.729,130.752,9000000.0
2009-02-16 21:15:00,130.75,130.77,130.75,130.765,22000000.0
2009-02-16 21:16:00,130.77,130.77,130.77,130.77,1000000.0
2009-02-16 21:17:00,130.785,130.785,130.705,130.725,28200000.0
2009-02-16 21:18:00,130.725,130.725,130.725,130.725,1000000.0
2009-02-16 21:19:00,130.725,130.725,130.695,130.695,19000000.0
2009-02-16 21:20:00,130.72,130.72,130.72,130.72,1000000.0
2009-02-16 21:21:00,130.703,130.713,130.695,130.703,11000000.0
2009-02-16 21:22:00,130.715,130.715,130.715,130.715,1000000.0
2009-02-16 21:23:00,130.71,130.71,130.71,130.71,4200000.0
2009-02-16 21:24:00,130.715,130.715,130.715,130.715,4000000.0
2009-02-16 21:25:00,130.715,130.715,130.715,130.715,4000000.0
2009-02-16 21:26:00,130.745,130.75,130.7,130.7,33400000.0
2009-02-16 21:27:00,130.715,130.73,130.7,130.73,58200000.0
2009-02-16 21:28:00,130.725,130.725,130.725,130.725,3200000.0
2009-02-16 21:29:00,130.735,130.77,130.735,130.77,17600000.0
2009-02-16 21:30:00,130.735,130.815,130.71,130.815,170600000.0
2009-02-16 21:31:00,130.83,130.835,130.815,130.835,81600000.0
2009-02-16 21:32:00,130.835,130.855,130.825,130.855,85600000.0
2009-02-16 21:33:00,130.855,130.855,130.83,130.84,81200000.0
2009-02-16 21:34:00,130.84,130.85,130.835,130.835,28600000.0
2009-02-16 21:35:00,130.845,130.845,130.815,130.815,24800000.0
2009-02-16 21:36:00,130.815,130.825,130.79,130.81,82000000.0
2009-02-16 21:37:00,130.81,130.81,130.8,130.8,29800000.0
2009-02-16 21:38:00,130.765,130.765,130.73,130.746,53400000.0
2009-02-16 21:39:00,130.755,130.763,130.733,130.733,51400000.0
2009-02-16 21:40:00,130.805,130.81,130.8,130.805,67400000.0
2009-02-16 21:41:00,130.805,130.805,130.75,130.755,72200000.0
2009-02-16 21:42:00,130.745,130.76,130.74,130.76,36600000.0
2009-02-16 21:43:00,130.745,130.75,130.71,130.72,24400000.0
2009-02-16 21:44:00,130.686,130.687,130.66,130.673,143600000.0
2009-02-16 21:45:00,130.661,130.669,130.655,130.655,43600000.0
2009-02-16 21:46:00,130.657,130.671,130.636,130.64,168000000.0
2009-02-16 21:47:00,130.71,130.715,130.71,130.71,7000000.0
2009-02-16 21:48:00,130.7,130.71,130.7,130.71,13800000.0
2009-02-16 21:49:00,130.667,130.686,130.656,130.686,44200000.0
2009-02-16 21:50:00,130.689,130.696,130.676,130.68,87800000.0
2009-02-16 21:51:00,130.71,130.71,130.71,130.71,2200000.0
2009-02-16 21:52:00,130.71,130.715,130.71,130.715,4400000.0
2009-02-16 21:53:00,130.658,130.687,130.657,130.687,114400000.0
2009-02-16 21:54:00,130.675,130.694,130.663,130.679,70600000.0
2009-02-16 21:55:00,130.68,130.7,130.668,130.692,86400000.0
2009-02-16 21:56:00,130.705,130.705,130.705,130.705,4200000.0
2009-02-16 21:57:00,130.71,130.71,130.7,130.7,16600000.0
2009-02-16 21:58:00,130.69,130.71,130.68,130.71,62600000.0
2009-02-16 21:59:00,130.705,130.73,130.69,130.7,73400000.0
2009-02-16 22:00:00,130.7,130.705,130.68,130.7,33200000.0
2009-02-16 22:01:00,130.69,130.695,130.675,130.685,35200000.0
2009-02-16 22:02:00,130.68,130.705,130.68,130.69,11400000.0
2009-02-16 22:03:00,130.69,130.705,130.69,130.69,7200000.0
2009-02-16 22:04:00,130.7,130.705,130.695,130.695,10000000.0
2009-02-16 22:05:00,130.695,130.695,130.69,130.69,2000000.0
2009-02-16 22:06:00,130.695,130.705,130.69,130.69,12000000.0
2009-02-16 22:07:00,130.7,130.705,130.695,130.7,12200000.0
2009-02-16 22:08:00,130.7,130.7,130.695,130.695,3200000.0
2009-02-16 22:09:00,130.7,130.705,130.695,130.695,13000000.0
2009-02-16 22:10:00,130.7,130.7,130.695,130.695,4000000.0
2009-02-16 22:11:00,130.7,130.705,130.695,130.695,6000000.0
2009-02-16 22:12:00,130.7,130.71,130.7,130.705,6000000.0
2009-02-16 22:13:00,130.7,130.7,130.7,130.7,1000000.0
2009-02-16 22:14:00,130.71,130.715,130.7,130.7,8000000.0
2009-02-16 22:15:00,130.686,130.719,130.679,130.704,39900000.0
2009-02-16 22:16:00,130.688,130.692,130.648,130.663,72500000.0
2009-02-16 22:17:00,130.7,130.7,130.7,130.7,1000000.0
2009-02-16 22:18:00,130.7,130.7,130.7,130.7,2000000.0
2009-02-16 22:19:00,130.71,130.745,130.69,130.71,62600000.0
2009-02-16 22:20:00,130.71,130.725,130.695,130.725,43800000.0
2009-02-16 22:21:00,130.73,130.73,130.69,130.7,56400000.0
2009-02-16 22:22:00,130.7,130.705,130.7,130.705,8000000.0
2009-02-16 22:23:00,130.705,130.705,130.705,130.705,4000000.0
2009-02-16 22:24:00,130.705,130.705,130.705,130.705,4000000.0
2009-02-16 22:25:00,130.705,130.72,130.705,130.72,19000000.0
2009-02-16 22:26:00,130.72,130.72,130.72,130.72,1000000.0
2009-02-16 22:27:00,130.72,130.72,130.71,130.715,4000000.0
2009-02-16 22:28:00,130.72,130.75,130.72,130.75,14000000.0
2009-02-16 22:29:00,130.755,130.845,130.755,130.845,29200000.0
2009-02-16 22:30:00,130.865,130.885,130.79,130.805,54600000.0
2009-02-16 22:31:00,130.815,130.885,130.805,130.875,44800000.0
2009-02-16 22:32:00,130.875,130.97,130.875,130.92,42800000.0
2009-02-16 22:33:00,130.935,130.975,130.855,130.895,127400000.0
2009-02-16 22:34:00,130.895,130.935,130.88,130.89,44800000.0
2009-02-16 22:35:00,130.89,130.89,130.75,130.805,112200000.0
2009-02-16 22:36:00,130.82,130.82,130.775,130.78,13600000.0
2009-02-16 22:37:00,130.78,130.8,130.78,130.795,47400000.0
2009-02-16 22:38:00,130.795,130.795,130.76,130.78,67400000.0
2009-02-16 22:39:00,130.785,130.79,130.78,130.78,14800000.0
2009-02-16 22:40:00,130.78,130.78,130.78,130.78,2000000.0
2009-02-16 22:41:00,130.78,130.78,130.78,130.78,5000000.0
2009-02-16 22:42:00,130.78,130.78,130.78,130.78,4000000.0
2009-02-16 22:43:00,130.77,130.77,130.765,130.765,6800000.0
2009-02-16 22:44:00,130.76,130.76,130.76,130.76,5600000.0
2009-02-16 22:45:00,130.78,130.835,130.78,130.835,44600000.0
2009-02-16 22:46:00,130.85,130.885,130.815,130.885,76000000.0
2009-02-16 22:47:00,130.895,130.905,130.845,130.855,68400000.0
2009-02-16 22:48:00,130.855,130.86,130.855,130.86,14400000.0
2009-02-16 22:49:00,130.855,130.855,130.855,130.855,2400000.0
2009-02-16 22:50:00,130.86,130.86,130.855,130.86,23800000.0
2009-02-16 22:51:00,130.855,130.86,130.825,130.83,53400000.0
2009-02-16 22:52:00,130.835,130.835,130.82,130.82,4000000.0
2009-02-16 22:53:00,130.82,130.82,130.82,130.82,12200000.0
2009-02-16 22:54:00,130.815,130.825,130.815,130.82,24200000.0
2009-02-16 22:55:00,130.825,130.825,130.815,130.82,47800000.0
2009-02-16 22:56:00,130.801,130.807,130.765,130.796,133600000.0
2009-02-16 22:57:00,130.8,130.801,130.77,130.798,62400000.0
2009-02-16 22:58:00,130.82,130.835,130.82,130.835,24200000.0
2009-02-16 22:59:00,130.835,130.93,130.82,130.82,58200000.0
2009-02-16 23:00:00,130.955,130.955,130.875,130.89,87000000.0
2009-02-16 23:01:00,130.89,130.89,130.79,130.845,67200000.0
2009-02-16 23:02:00,130.845,130.845,130.785,130.815,74200000.0
2009-02-16 23:03:00,130.815,130.815,130.77,130.775,92400000.0
2009-02-16 23:04:00,130.785,130.785,130.785,130.785,10000000.0
2009-02-16 23:05:00,130.795,130.795,130.775,130.785,47400000.0
2009-02-16 23:06:00,130.795,130.825,130.785,130.825,86400000.0
2009-02-16 23:07:00,130.83,130.83,130.83,130.83,36800000.0
2009-02-16 23:08:00,130.825,130.84,130.81,130.82,94600000.0
2009-02-16 23:09:00,130.835,130.865,130.795,130.805,43200000.0
2009-02-16 23:10:00,130.805,130.81,130.805,130.81,2000000.0
2009-02-16 23:11:00,130.815,130.82,130.785,130.785,28800000.0
2009-02-16 23:12:00,130.785,130.865,130.755,130.865,59600000.0
2009-02-16 23:13:00,130.865,130.865,130.86,130.86,10600000.0
2009-02-16 23:14:00,130.87,130.87,130.87,130.87,2000000.0
2009-02-16 23:15:00,130.87,130.87,130.87,130.87,2000000.0
2009-02-16 23:16:00,130.875,130.91,130.87,130.91,22400000.0
2009-02-16 23:17:00,130.91,130.91,130.9,130.9,3000000.0
2009-02-16 23:18:00,130.9,130.9,130.9,130.9,1000000.0
2009-02-16 23:19:00,130.91,130.91,130.885,130.885,49600000.0
2009-02-16 23:20:00,130.885,130.915,130.885,130.91,99600000.0
2009-02-16 23:21:00,130.905,130.905,130.89,130.89,30800000.0
2009-02-16 23:22:00,130.89,130.905,130.89,130.905,10600000.0
2009-02-16 23:23:00,130.89,130.905,130.89,130.905,10600000.0
2009-02-16 23:24:00,130.905,130.915,130.9,130.905,81600000.0
2009-02-16 23:25:00,130.9,130.9,130.9,130.9,25600000.0
2009-02-16 23:26:00,130.895,130.91,130.895,130.9,12800000.0
2009-02-16 23:27:00,130.895,130.895,130.895,130.895,8000000.0
2009-02-16 23:28:00,130.88,130.88,130.78,130.815,43200000.0
2009-02-16 23:29:00,130.82,130.88,130.82,130.88,65600000.0
2009-02-16 23:30:00,130.9,130.92,130.78,130.855,132200000.0
2009-02-16 23:31:00,130.855,130.865,130.835,130.85,64800000.0
2009-02-16 23:32:00,130.85,130.925,130.845,130.92,89400000.0
2009-02-16 23:33:00,130.92,130.925,130.86,130.9,54000000.0
2009-02-16 23:34:00,130.9,130.925,130.885,130.91,54200000.0
2009-02-16 23:35:00,130.915,130.915,130.89,130.89,10200000.0
2009-02-16 23:36:00,130.885,130.9,130.885,130.885,58400000.0
2009-02-16 23:37:00,130.885,130.895,130.885,130.895,112400000.0
2009-02-16 23:38:00,130.895,130.91,130.865,130.88,123200000.0
2009-02-16 23:39:00,130.885,130.895,130.865,130.87,59600000.0
2009-02-16 23:40:00,130.88,130.965,130.88,130.945,167200000.0
2009-02-16 23:41:00,130.955,131.045,130.955,131.045,75200000.0
2009-02-16 23:42:00,131.055,131.065,130.9,131.055,154000000.0
2009-02-16 23:43:00,131.065,131.065,131.025,131.045,99200000.0
2009-02-16 23:44:00,131.02,131.03,130.975,131.015,62800000.0
2009-02-16 23:45:00,131.015,131.055,130.99,131.0,81800000.0
2009-02-16 23:46:00,131.015,131.07,130.995,131.065,82800000.0
2009-02-16 23:47:00,131.065,131.1,131.065,131.085,50200000.0
2009-02-16 23:48:00,131.085,131.085,131.04,131.065,91000000.0
2009-02-16 23:49:00,131.065,131.075,131.04,131.06,93000000.0
2009-02-16 23:50:00,131.06,131.06,131.03,131.03,40000000.0
2009-02-16 23:51:00,131.04,131.04,131.03,131.035,50400000.0
2009-02-16 23:52:00,131.035,131.045,131.035,131.035,20800000.0
2009-02-16 23:53:00,131.035,131.05,131.035,131.05,3400000.0
2009-02-16 23:54:00,131.06,131.09,131.03,131.045,68000000.0
2009-02-16 23:55:00,131.04,131.09,131.03,131.035,68000000.0
2009-02-16 23:56:00,131.045,131.105,131.015,131.105,100400000.0
2009-02-16 23:57:00,131.095,131.115,131.035,131.05,87200000.0
2009-02-16 23:58:00,131.065,131.13,131.05,131.075,44400000.0
2009-02-16 23:59:00,131.075,131.17,131.075,131.125,103600000.0
2009-02-17 00:00:00,131.115,131.115,131.095,131.1,38400000.0
2009-02-17 00:01:00,131.115,131.14,131.1,131.12,44600000.0
2009-02-17 00:02:00,131.13,131.14,131.13,131.14,3000000.0
2009-02-17 00:03:00,131.13,131.13,131.13,131.13,5800000.0
2009-02-17 00:04:00,131.077,131.126,131.077,131.093,291200000.0
2009-02-17 00:05:00,131.145,131.155,131.04,131.1,40800000.0
2009-02-17 00:06:00,131.13,131.13,131.06,131.075,59200000.0
2009-02-17 00:07:00,131.065,131.065,131.035,131.045,21800000.0
2009-02-17 00:08:00,131.035,131.09,131.005,131.03,18800000.0
2009-02-17 00:09:00,131.045,131.06,131.02,131.045,17800000.0
2009-02-17 00:10:00,131.05,131.06,131.03,131.05,16400000.0
2009-02-17 00:11:00,131.05,131.05,131.04,131.04,14200000.0
2009-02-17 00:12:00,131.035,131.035,131.035,131.035,1600000.0
2009-02-17 00:13:00,131.03,131.045,130.985,130.985,30800000.0
2009-02-17 00:14:00,130.985,130.985,130.87,130.91,30600000.0
2009-02-17 00:15:00,130.935,130.935,130.87,130.885,40200000.0
2009-02-17 00:16:00,130.9,130.9,130.785,130.81,43200000.0
2009-02-17 00:17:00,130.795,131.025,130.795,130.985,51000000.0
2009-02-17 00:18:00,130.95,130.995,130.945,130.98,84000000.0
2009-02-17 00:19:00,130.99,131.03,130.99,131.025,27400000.0
2009-02-17 00:20:00,131.03,131.035,131.015,131.015,16400000.0
2009-02-17 00:21:00,131.015,131.03,130.9,130.915,72800000.0
2009-02-17 00:22:00,130.905,130.915,130.905,130.91,14400000.0
2009-02-17 00:23:00,130.935,130.94,130.845,130.845,43000000.0
2009-02-17 00:24:00,130.855,130.905,130.82,130.825,56400000.0
2009-02-17 00:25:00,130.825,130.835,130.775,130.825,83400000.0
2009-02-17 00:26:00,130.83,130.84,130.815,130.825,42000000.0
2009-02-17 00:27:00,130.82,130.84,130.82,130.83,43200000.0
2009-02-17 00:28:00,130.825,130.855,130.825,130.855,59000000.0
2009-02-17 00:29:00,130.855,130.855,130.83,130.835,27200000.0
2009-02-17 00:30:00,130.835,130.835,130.81,130.825,44400000.0
2009-02-17 00:31:00,130.815,130.83,130.785,130.81,56000000.0
2009-02-17 00:32:00,130.81,130.81,130.745,130.79,71200000.0
2009-02-17 00:33:00,130.795,130.81,130.795,130.81,6000000.0
2009-02-17 00:34:00,130.815,130.815,130.785,130.785,8200000.0
2009-02-17 00:35:00,130.785,130.8,130.785,130.785,14600000.0
2009-02-17 00:36:00,130.775,130.785,130.775,130.785,10800000.0
2009-02-17 00:37:00,130.805,130.82,130.805,130.82,13000000.0
2009-02-17 00:38:00,130.835,130.875,130.835,130.875,6000000.0
2009-02-17 00:39:00,130.87,130.985,130.87,130.96,39000000.0
2009-02-17 00:40:00,130.955,130.955,130.88,130.915,27800000.0
2009-02-17 00:41:00,130.915,130.92,130.915,130.92,5000000.0
2009-02-17 00:42:00,130.935,130.97,130.875,130.925,27400000.0
2009-02-17 00:43:00,130.925,130.925,130.925,130.925,1000000.0
2009-02-17 00:44:00,130.925,130.94,130.9,130.925,24800000.0
2009-02-17 00:45:00,130.925,130.945,130.92,130.935,9200000.0
2009-02-17 00:46:00,130.88,130.94,130.855,130.92,70200000.0
2009-02-17 00:47:00,130.925,130.925,130.86,130.86,20600000.0
2009-02-17 00:48:00,130.885,130.92,130.87,130.905,23800000.0
2009-02-17 00:49:00,130.89,130.89,130.87,130.87,17000000.0
2009-02-17 00:50:00,130.89,130.925,130.855,130.875,58600000.0
2009-02-17 00:51:00,130.885,130.885,130.885,130.885,22400000.0
2009-02-17 00:52:00,130.885,130.905,130.875,130.905,10400000.0
2009-02-17 00:53:00,130.88,130.89,130.877,130.887,80000000.0
2009-02-17 00:54:00,130.884,130.891,130.871,130.871,27000000.0
2009-02-17 00:55:00,130.91,130.925,130.91,130.925,4000000.0
2009-02-17 00:56:00,130.92,130.92,130.92,130.92,1000000.0
2009-02-17 00:57:00,130.906,130.906,130.77,130.869,50800000.0
2009-02-17 00:58:00,130.92,130.92,130.92,130.92,2600000.0
2009-02-17 00:59:00,130.92,130.93,130.92,130.93,11000000.0
2009-02-17 01:00:00,130.93,130.93,130.9,130.915,68000000.0
2009-02-17 01:01:00,130.91,130.94,130.91,130.935,24200000.0
2009-02-17 01:02:00,130.94,130.955,130.94,130.94,28200000.0
2009-02-17 01:03:00,130.94,130.995,130.94,130.995,32600000.0
2009-02-17 01:04:00,130.99,130.99,130.97,130.97,17400000.0
2009-02-17 01:05:00,130.97,130.98,130.965,130.97,20800000.0
2009-02-17 01:06:00,130.98,130.985,130.98,130.985,4600000.0
2009-02-17 01:07:00,130.985,130.985,130.975,130.975,2000000.0
2009-02-17 01:08:00,130.965,130.965,130.965,130.965,1600000.0
2009-02-17 01:09:00,130.97,130.97,130.97,130.97,1600000.0
2009-02-17 01:10:00,130.97,130.97,130.92,130.925,27000000.0
2009-02-17 01:11:00,130.925,130.935,130.91,130.925,20600000.0
2009-02-17 01:12:00,130.92,130.995,130.92,130.96,30400000.0
2009-02-17 01:13:00,130.97,131.0,130.96,130.99,23400000.0
2009-02-17 01:14:00,130.98,131.0,130.97,131.0,32200000.0
2009-02-17 01:15:00,131.005,131.005,130.985,130.985,23600000.0
2009-02-17 01:16:00,130.985,130.985,130.91,130.93,47600000.0
2009-02-17 01:17:00,130.935,130.955,130.925,130.925,43000000.0
2009-02-17 01:18:00,130.925,130.93,130.92,130.92,25200000.0
2009-02-17 01:19:00,130.93,130.95,130.915,130.93,23000000.0
2009-02-17 01:20:00,130.935,130.94,130.925,130.925,12200000.0
2009-02-17 01:21:00,130.93,130.945,130.925,130.925,11200000.0
2009-02-17 01:22:00,130.925,130.96,130.925,130.96,11200000.0
2009-02-17 01:23:00,130.965,130.965,130.965,130.965,3200000.0
2009-02-17 01:24:00,130.96,130.97,130.96,130.965,16000000.0
2009-02-17 01:25:00,130.97,130.985,130.965,130.98,30200000.0
2009-02-17 01:26:00,130.97,131.015,130.965,131.01,60800000.0
2009-02-17 01:27:00,131.005,131.01,131.005,131.01,11200000.0
2009-02-17 01:28:00,131.015,131.04,131.005,131.025,30400000.0
2009-02-17 01:29:00,131.025,131.055,130.975,130.99,58400000.0
2009-02-17 01:30:00,130.99,131.0,130.99,130.99,5200000.0
2009-02-17 01:31:00,130.98,130.98,130.945,130.96,22200000.0
2009-02-17 01:32:00,130.96,130.97,130.94,130.94,12400000.0
2009-02-17 01:33:00,130.94,131.02,130.94,131.005,70000000.0
2009-02-17 01:34:00,131.015,131.015,130.865,130.89,60000000.0
2009-02-17 01:35:00,130.9,130.97,130.875,130.955,68000000.0
2009-02-17 01:36:00,130.955,130.965,130.9,130.915,25400000.0
2009-02-17 01:37:00,130.92,130.955,130.92,130.95,59200000.0
2009-02-17 01:38:00,130.95,130.985,130.95,130.97,46400000.0
2009-02-17 01:39:00,130.97,130.975,130.955,130.965,82000000.0
2009-02-17 01:40:00,130.975,130.985,130.975,130.98,25000000.0
2009-02-17 01:41:00,130.98,131.005,130.98,130.99,32000000.0
2009-02-17 01:42:00,130.99,130.99,130.99,130.99,7200000.0
2009-02-17 01:43:00,130.99,130.99,130.975,130.975,20800000.0
2009-02-17 01:44:00,130.975,130.99,130.975,130.99,14600000.0
2009-02-17 01:45:00,130.99,131.01,130.99,131.01,15600000.0
2009-02-17 01:46:00,131.01,131.015,130.99,130.99,29800000.0
2009-02-17 01:47:00,130.99,131.01,130.98,131.01,34600000.0
2009-02-17 01:48:00,131.005,131.005,130.95,130.97,43600000.0
2009-02-17 01:49:00,130.97,130.975,130.96,130.975,19400000.0
2009-02-17 01:50:00,130.955,130.985,130.955,130.985,9600000.0
2009-02-17 01:51:00,130.985,130.99,130.97,130.975,20600000.0
2009-02-17 01:52:00,130.975,131.035,130.975,131.035,29200000.0
2009-02-17 01:53:00,131.08,131.095,131.025,131.095,32200000.0
2009-02-17 01:54:00,131.11,131.125,131.105,131.12,18000000.0
2009-02-17 01:55:00,131.105,131.12,131.085,131.085,18400000.0
2009-02-17 01:56:00,131.085,131.105,131.06,131.095,44200000.0
2009-02-17 01:57:00,131.105,131.105,131.08,131.085,20000000.0
2009-02-17 01:58:00,131.095,131.095,131.045,131.045,56200000.0
2009-02-17 01:59:00,131.045,131.1,131.045,131.095,89600000.0
2009-02-17 02:00:00,131.11,131.135,131.065,131.095,78400000.0
2009-02-17 02:01:00,131.095,131.095,131.01,131.045,97400000.0
2009-02-17 02:02:00,131.045,131.045,130.955,130.975,102200000.0
2009-02-17 02:03:00,130.965,130.98,130.94,130.94,58800000.0
2009-02-17 02:04:00,130.945,130.985,130.92,130.965,47200000.0
2009-02-17 02:05:00,130.96,130.965,130.92,130.93,45800000.0
2009-02-17 02:06:00,130.94,130.965,130.93,130.965,36000000.0
2009-02-17 02:07:00,130.96,130.97,130.93,130.955,60000000.0
2009-02-17 02:08:00,130.95,130.95,130.875,130.89,95600000.0
2009-02-17 02:09:00,130.885,130.955,130.885,130.955,57600000.0
2009-02-17 02:10:00,130.955,130.955,130.93,130.93,8400000.0
2009-02-17 02:11:00,130.94,130.97,130.94,130.965,19400000.0
2009-02-17 02:12:00,130.96,130.97,130.925,130.94,16200000.0
2009-02-17 02:13:00,130.945,130.95,130.935,130.94,23200000.0
2009-02-17 02:14:00,130.93,130.96,130.895,130.96,28000000.0
2009-02-17 02:15:00,130.975,131.02,130.96,131.02,18400000.0
2009-02-17 02:16:00,131.04,131.04,130.985,131.0,62400000.0
2009-02-17 02:17:00,130.995,131.05,130.985,131.05,58200000.0
2009-02-17 02:18:00,131.05,131.05,130.94,130.955,114400000.0
2009-02-17 02:19:00,130.96,131.015,130.96,131.01,12000000.0
2009-02-17 02:20:00,131.015,131.025,130.915,130.915,91400000.0
2009-02-17 02:21:00,130.91,130.915,130.84,130.895,145000000.0
2009-02-17 02:22:00,130.9,130.92,130.855,130.885,34600000.0
2009-02-17 02:23:00,130.885,130.895,130.825,130.825,50600000.0
2009-02-17 02:24:00,130.82,130.82,130.68,130.68,173000000.0
2009-02-17 02:25:00,130.695,130.75,130.695,130.745,102300000.0
2009-02-17 02:26:00,130.745,130.77,130.69,130.725,61200000.0
2009-02-17 02:27:00,130.725,130.74,130.685,130.705,94400000.0
2009-02-17 02:28:00,130.71,130.73,130.7,130.715,60800000.0
2009-02-17 02:29:00,130.725,130.725,130.7,130.705,23200000.0
2009-02-17 02:30:00,130.7,130.735,130.645,130.645,101600000.0
2009-02-17 02:31:00,130.66,130.71,130.66,130.695,63200000.0
2009-02-17 02:32:00,130.695,130.715,130.66,130.69,115800000.0
2009-02-17 02:33:00,130.705,130.74,130.675,130.73,36200000.0
2009-02-17 02:34:00,130.74,130.765,130.695,130.695,49000000.0
2009-02-17 02:35:00,130.695,130.695,130.645,130.675,54000000.0
2009-02-17 02:36:00,130.685,130.72,130.675,130.71,66200000.0
2009-02-17 02:37:00,130.71,130.785,130.695,130.765,195000000.0
2009-02-17 02:38:00,130.765,130.775,130.655,130.705,126200000.0
2009-02-17 02:39:00,130.72,130.735,130.71,130.735,35000000.0
2009-02-17 02:40:00,130.74,130.765,130.73,130.73,53200000.0
2009-02-17 02:41:00,130.73,130.765,130.72,130.72,60600000.0
2009-02-17 02:42:00,130.715,130.73,130.655,130.705,115800000.0
2009-02-17 02:43:00,130.705,130.705,130.67,130.68,35600000.0
2009-02-17 02:44:00,130.68,130.73,130.66,130.73,74600000.0
2009-02-17 02:45:00,130.72,130.745,130.71,130.71,58800000.0
2009-02-17 02:46:00,130.715,130.72,130.715,130.715,13800000.0
2009-02-17 02:47:00,130.73,130.74,130.715,130.715,41600000.0
2009-02-17 02:48:00,130.73,130.76,130.72,130.735,22800000.0
2009-02-17 02:49:00,130.74,130.76,130.74,130.74,19200000.0
2009-02-17 02:50:00,130.755,130.77,130.66,130.675,146000000.0
2009-02-17 02:51:00,130.675,130.82,130.675,130.81,116400000.0
2009-02-17 02:52:00,130.81,130.81,130.725,130.725,42000000.0
2009-02-17 02:53:00,130.725,130.815,130.725,130.815,75800000.0
2009-02-17 02:54:00,130.82,130.935,130.82,130.885,107200000.0
2009-02-17 02:55:00,130.89,130.91,130.87,130.905,147200000.0
2009-02-17 02:56:00,130.905,130.955,130.905,130.94,79800000.0
2009-02-17 02:57:00,130.94,130.94,130.88,130.88,62000000.0
2009-02-17 02:58:00,130.885,130.945,130.885,130.92,56400000.0
2009-02-17 02:59:00,130.92,130.97,130.92,130.925,60200000.0
2009-02-17 03:00:00,130.94,130.965,130.905,130.905,88600000.0
2009-02-17 03:01:00,130.9,130.92,130.885,130.91,42800000.0
2009-02-17 03:02:00,130.905,130.93,130.9,130.915,51000000.0
2009-02-17 03:03:00,130.92,130.92,130.91,130.915,14600000.0
2009-02-17 03:04:00,130.92,130.92,130.885,130.89,42600000.0
2009-02-17 03:05:00,130.9,130.9,130.865,130.865,26800000.0
2009-02-17 03:06:00,130.87,130.88,130.845,130.855,84000000.0
2009-02-17 03:07:00,130.855,130.87,130.765,130.775,121200000.0
2009-02-17 03:08:00,130.775,130.785,130.61,130.68,269200000.0
2009-02-17 03:09:00,130.69,130.715,130.63,130.695,250800000.0
2009-02-17 03:10:00,130.705,130.735,130.69,130.73,187800000.0
2009-02-17 03:11:00,130.73,130.73,130.645,130.645,195000000.0
2009-02-17 03:12:00,130.645,130.69,130.53,130.545,264800000.0
2009-02-17 03:13:00,130.54,130.65,130.525,130.62,206400000.0
2009-02-17 03:14:00,130.62,130.8,130.58,130.76,228600000.0
2009-02-17 03:15:00,130.695,130.7,130.665,130.665,156600000.0
2009-02-17 03:16:00,130.665,130.665,130.585,130.635,163800000.0
2009-02-17 03:17:00,130.64,130.7,130.59,130.64,270200000.0
2009-02-17 03:18:00,130.64,130.66,130.525,130.54,308200000.0
2009-02-17 03:19:00,130.545,130.585,130.52,130.545,184800000.0
2009-02-17 03:20:00,130.545,130.595,130.49,130.52,225200000.0
2009-02-17 03:21:00,130.52,130.57,130.515,130.555,169400000.0
2009-02-17 03:22:00,130.56,130.575,130.485,130.515,182800000.0
2009-02-17 03:23:00,130.525,130.57,130.51,130.56,137200000.0
2009-02-17 03:24:00,130.56,130.58,130.52,130.535,84200000.0
2009-02-17 03:25:00,130.55,130.61,130.5,130.535,171000000.0
2009-02-17 03:26:00,130.535,130.555,130.46,130.47,208000000.0
2009-02-17 03:27:00,130.47,130.47,130.335,130.395,150600000.0
2009-02-17 03:28:00,130.4,130.41,130.38,130.395,124800000.0
2009-02-17 03:29:00,130.4,130.455,130.37,130.415,112800000.0
2009-02-17 03:30:00,130.43,130.47,130.425,130.46,39200000.0
2009-02-17 03:31:00,130.485,130.51,130.46,130.5,82000000.0
2009-02-17 03:32:00,130.495,130.53,130.48,130.48,156600000.0
2009-02-17 03:33:00,130.475,130.505,130.425,130.485,197400000.0
2009-02-17 03:34:00,130.475,130.515,130.455,130.505,162000000.0
2009-02-17 03:35:00,130.515,130.525,130.45,130.5,221200000.0
2009-02-17 03:36:00,130.5,130.59,130.5,130.56,67200000.0
2009-02-17 03:37:00,130.56,130.62,130.56,130.615,53200000.0
2009-02-17 03:38:00,130.605,130.61,130.565,130.565,89000000.0
2009-02-17 03:39:00,130.54,130.625,130.53,130.61,106200000.0
2009-02-17 03:40:00,130.63,130.725,130.605,130.67,140600000.0
2009-02-17 03:41:00,130.685,130.69,130.59,130.615,186400000.0
2009-02-17 03:42:00,130.61,130.62,130.595,130.595,84000000.0
2009-02-17 03:43:00,130.605,130.64,130.595,130.6,61800000.0
2009-02-17 03:44:00,130.595,130.595,130.54,130.555,132600000.0
2009-02-17 03:45:00,130.55,130.57,130.475,130.51,138200000.0
2009-02-17 03:46:00,130.525,130.62,130.51,130.62,70800000.0
2009-02-17 03:47:00,130.605,130.605,130.525,130.535,120200000.0
2009-02-17 03:48:00,130.535,130.54,130.45,130.455,81800000.0
2009-02-17 03:49:00,130.46,130.535,130.46,130.525,86600000.0
2009-02-17 03:50:00,130.525,130.525,130.455,130.515,98000000.0
2009-02-17 03:51:00,130.51,130.55,130.49,130.55,100000000.0
2009-02-17 03:52:00,130.54,130.72,130.54,130.695,149600000.0
2009-02-17 03:53:00,130.695,130.83,130.635,130.83,174400000.0
2009-02-17 03:54:00,130.835,130.935,130.805,130.815,353000000.0
2009-02-17 03:55:00,130.815,130.825,130.7,130.725,274000000.0
2009-02-17 03:56:00,130.74,130.815,130.72,130.815,136600000.0
2009-02-17 03:57:00,130.815,130.87,130.795,130.865,178800000.0
2009-02-17 03:58:00,130.865,130.945,130.865,130.94,191000000.0
2009-02-17 03:59:00,130.955,130.975,130.91,130.92,170000000.0
2009-02-17 04:00:00,130.925,130.925,130.81,130.83,236000000.0
2009-02-17 04:01:00,130.83,130.905,130.8,130.805,280000000.0
2009-02-17 04:02:00,130.815,130.84,130.8,130.815,91600000.0
2009-02-17 04:03:00,130.815,130.82,130.775,130.805,128400000.0
2009-02-17 04:04:00,130.815,130.83,130.755,130.795,156200000.0
2009-02-17 04:05:00,130.81,130.865,130.795,130.81,240800000.0
2009-02-17 04:06:00,130.815,130.855,130.79,130.845,218800000.0
2009-02-17 04:07:00,130.845,130.865,130.845,130.845,185600000.0
2009-02-17 04:08:00,130.85,130.87,130.825,130.86,140600000.0
2009-02-17 04:09:00,130.855,130.875,130.825,130.825,90800000.0
2009-02-17 04:10:00,130.815,130.85,130.805,130.805,205600000.0
2009-02-17 04:11:00,130.805,130.82,130.795,130.81,86400000.0
2009-02-17 04:12:00,130.805,130.82,130.78,130.785,187800000.0
2009-02-17 04:13:00,130.78,130.8,130.76,130.8,180200000.0
2009-02-17 04:14:00,130.8,130.93,130.785,130.895,236200000.0
2009-02-17 04:15:00,130.91,131.105,130.91,131.065,310400000.0
2009-02-17 04:16:00,131.06,131.065,130.97,130.97,202600000.0
2009-02-17 04:17:00,130.98,131.015,130.955,131.005,151200000.0
2009-02-17 04:18:00,130.995,130.995,130.955,130.965,92800000.0
2009-02-17 04:19:00,130.965,130.99,130.935,130.975,123200000.0
2009-02-17 04:20:00,130.975,130.985,130.91,130.955,164800000.0
2009-02-17 04:21:00,130.955,131.025,130.955,131.005,190400000.0
2009-02-17 04:22:00,131.005,131.13,130.995,131.125,137600000.0
2009-02-17 04:23:00,131.125,131.13,131.06,131.12,192800000.0
2009-02-17 04:24:00,131.115,131.145,131.095,131.14,196200000.0
2009-02-17 04:25:00,131.16,131.185,131.15,131.165,72600000.0
2009-02-17 04:26:00,131.155,131.215,131.14,131.215,40200000.0
2009-02-17 04:27:00,131.205,131.265,131.195,131.205,102400000.0
2009-02-17 04:28:00,131.205,131.205,131.065,131.065,141400000.0
2009-02-17 04:29:00,131.065,131.105,131.06,131.07,119200000.0
2009-02-17 04:30:00,131.075,131.095,131.045,131.045,281800000.0
2009-02-17 04:31:00,131.035,131.065,131.025,131.05,135000000.0
2009-02-17 04:32:00,131.06,131.07,131.04,131.05,44200000.0
2009-02-17 04:33:00,131.06,131.11,131.025,131.1,186600000.0
2009-02-17 04:34:00,131.09,131.19,131.09,131.19,160400000.0
2009-02-17 04:35:00,131.2,131.2,131.175,131.175,42600000.0
2009-02-17 04:36:00,131.175,131.205,131.155,131.175,57800000.0
2009-02-17 04:37:00,131.175,131.19,131.12,131.13,57600000.0
2009-02-17 04:38:00,131.145,131.175,131.125,131.175,37800000.0
2009-02-17 04:39:00,131.17,131.175,131.135,131.175,44000000.0
2009-02-17 04:40:00,131.175,131.175,131.13,131.13,95400000.0
2009-02-17 04:41:00,131.135,131.155,131.1,131.115,100200000.0
2009-02-17 04:42:00,131.115,131.13,131.105,131.11,89200000.0
2009-02-17 04:43:00,131.125,131.14,131.095,131.105,45000000.0
2009-02-17 04:44:00,131.105,131.15,131.105,131.15,23200000.0
2009-02-17 04:45:00,131.135,131.145,131.115,131.14,50600000.0
2009-02-17 04:46:00,131.135,131.145,131.12,131.145,115600000.0
2009-02-17 04:47:00,131.145,131.175,131.135,131.17,43600000.0
2009-02-17 04:48:00,131.17,131.17,131.145,131.15,20200000.0
2009-02-17 04:49:00,131.15,131.165,131.15,131.165,5600000.0
2009-02-17 04:50:00,131.165,131.175,131.11,131.135,58600000.0
2009-02-17 04:51:00,131.135,131.155,131.13,131.13,70400000.0
2009-02-17 04:52:00,131.13,131.13,131.08,131.085,85400000.0
2009-02-17 04:53:00,131.085,131.105,131.085,131.095,37600000.0
2009-02-17 04:54:00,131.095,131.11,131.09,131.11,22200000.0
2009-02-17 04:55:00,131.12,131.135,131.09,131.13,73000000.0
2009-02-17 04:56:00,131.13,131.205,131.12,131.205,44200000.0
2009-02-17 04:57:00,131.205,131.21,131.17,131.18,35400000.0
2009-02-17 04:58:00,131.185,131.2,131.175,131.175,40800000.0
2009-02-17 04:59:00,131.165,131.205,131.15,131.19,103000000.0
2009-02-17 05:00:00,131.185,131.21,131.155,131.155,69800000.0
2009-02-17 05:01:00,131.15,131.2,131.135,131.155,60400000.0
2009-02-17 05:02:00,131.155,131.165,131.115,131.125,48600000.0
2009-02-17 05:03:00,131.14,131.28,131.11,131.28,144200000.0
2009-02-17 05:04:00,131.255,131.28,131.195,131.28,91200000.0
2009-02-17 05:05:00,131.275,131.28,131.235,131.24,48800000.0
2009-02-17 05:06:00,131.245,131.28,131.225,131.235,57600000.0
2009-02-17 05:07:00,131.235,131.24,131.22,131.235,23600000.0
2009-02-17 05:08:00,131.24,131.34,131.23,131.29,138600000.0
2009-02-17 05:09:00,131.305,131.305,131.215,131.235,138600000.0
2009-02-17 05:10:00,131.235,131.24,131.19,131.205,123600000.0
2009-02-17 05:11:00,131.195,131.22,131.195,131.22,27200000.0
2009-02-17 05:12:00,131.23,131.355,131.23,131.345,70200000.0
2009-02-17 05:13:00,131.34,131.34,131.25,131.32,62000000.0
2009-02-17 05:14:00,131.32,131.39,131.3,131.39,40600000.0
2009-02-17 05:15:00,131.38,131.435,131.38,131.435,46400000.0
2009-02-17 05:16:00,131.435,131.44,131.395,131.395,24000000.0
2009-02-17 05:17:00,131.4,131.42,131.355,131.395,36800000.0
2009-02-17 05:18:00,131.395,131.395,131.325,131.35,90200000.0
2009-02-17 05:19:00,131.355,131.365,131.345,131.355,94200000.0
2009-02-17 05:20:00,131.355,131.355,131.34,131.355,63000000.0
2009-02-17 05:21:00,131.35,131.37,131.345,131.355,18400000.0
2009-02-17 05:22:00,131.355,131.355,131.345,131.345,14800000.0
2009-02-17 05:23:00,131.345,131.355,131.325,131.34,65400000.0
2009-02-17 05:24:00,131.345,131.37,131.345,131.365,7000000.0
2009-02-17 05:25:00,131.355,131.365,131.355,131.36,9000000.0
2009-02-17 05:26:00,131.355,131.36,131.33,131.36,23000000.0
2009-02-17 05:27:00,131.36,131.375,131.34,131.355,29000000.0
2009-02-17 05:28:00,131.36,131.365,131.35,131.355,16000000.0
2009-02-17 05:29:00,131.35,131.355,131.3,131.315,45000000.0
2009-02-17 05:30:00,131.315,131.325,131.285,131.285,58000000.0
2009-02-17 05:31:00,131.29,131.31,131.19,131.29,89600000.0
2009-02-17 05:32:00,131.29,131.305,131.16,131.21,152400000.0
2009-02-17 05:33:00,131.22,131.27,131.19,131.235,93400000.0
2009-02-17 05:34:00,131.24,131.24,131.165,131.19,108600000.0
2009-02-17 05:35:00,131.19,131.2,131.155,131.17,41000000.0
2009-02-17 05:36:00,131.17,131.31,131.17,131.29,89800000.0
2009-02-17 05:37:00,131.285,131.305,131.245,131.245,134800000.0
2009-02-17 05:38:00,131.245,131.255,131.235,131.235,131600000.0
2009-02-17 05:39:00,131.24,131.395,131.24,131.395,159000000.0
2009-02-17 05:40:00,131.385,131.425,131.365,131.375,134600000.0
2009-02-17 05:41:00,131.375,131.42,131.305,131.41,255600000.0
2009-02-17 05:42:00,131.415,131.57,131.415,131.56,106800000.0
2009-02-17 05:43:00,131.55,131.57,131.525,131.53,71000000.0
2009-02-17 05:44:00,131.53,131.53,131.525,131.53,44700000.0
2009-02-17 05:45:00,131.53,131.53,131.525,131.53,42200000.0
2009-02-17 05:46:00,131.53,131.695,131.53,131.65,223600000.0
2009-02-17 05:47:00,131.645,131.68,131.575,131.605,104000000.0
2009-02-17 05:48:00,131.605,131.67,131.595,131.65,102600000.0
2009-02-17 05:49:00,131.66,131.675,131.635,131.64,61600000.0
2009-02-17 05:50:00,131.64,131.705,131.6,131.68,162400000.0
2009-02-17 05:51:00,131.67,131.71,131.67,131.675,206800000.0
2009-02-17 05:52:00,131.675,131.705,131.64,131.69,134400000.0
2009-02-17 05:53:00,131.675,131.675,131.565,131.565,142400000.0
2009-02-17 05:54:00,131.555,131.575,131.525,131.545,177600000.0
2009-02-17 05:55:00,131.545,131.555,131.525,131.525,141600000.0
2009-02-17 05:56:00,131.525,131.565,131.515,131.54,99800000.0
2009-02-17 05:57:00,131.545,131.595,131.545,131.575,101600000.0
2009-02-17 05:58:00,131.575,131.615,131.565,131.595,154800000.0
2009-02-17 05:59:00,131.595,131.62,131.565,131.575,175800000.0
2009-02-17 06:00:00,131.575,131.575,131.525,131.555,151400000.0
2009-02-17 06:01:00,131.545,131.545,131.515,131.535,145600000.0
2009-02-17 06:02:00,131.535,131.545,131.49,131.545,131200000.0
2009-02-17 06:03:00,131.55,131.565,131.545,131.555,24000000.0
2009-02-17 06:04:00,131.565,131.59,131.545,131.575,90400000.0
2009-02-17 06:05:00,131.575,131.625,131.565,131.595,55800000.0
2009-02-17 06:06:00,131.6,131.645,131.58,131.625,138800000.0
2009-02-17 06:07:00,131.625,131.635,131.575,131.595,65200000.0
2009-02-17 06:08:00,131.595,131.595,131.56,131.56,45800000.0
2009-02-17 06:09:00,131.555,131.575,131.525,131.56,66400000.0
2009-02-17 06:10:00,131.545,131.55,131.505,131.55,61200000.0
2009-02-17 06:11:00,131.565,131.565,131.475,131.495,187000000.0
2009-02-17 06:12:00,131.485,131.495,131.475,131.495,43200000.0
2009-02-17 06:13:00,131.495,131.525,131.47,131.47,200000000.0
2009-02-17 06:14:00,131.475,131.505,131.475,131.495,57600000.0
2009-02-17 06:15:00,131.485,131.51,131.44,131.47,92600000.0
2009-02-17 06:16:00,131.475,131.475,131.435,131.45,46400000.0
2009-02-17 06:17:00,131.46,131.525,131.45,131.48,62000000.0
2009-02-17 06:18:00,131.48,131.48,131.395,131.425,92200000.0
2009-02-17 06:19:00,131.425,131.48,131.425,131.425,36200000.0
2009-02-17 06:20:00,131.425,131.475,131.425,131.475,39600000.0
2009-02-17 06:21:00,131.465,131.475,131.45,131.475,73600000.0
2009-02-17 06:22:00,131.475,131.475,131.43,131.43,62600000.0
2009-02-17 06:23:00,131.435,131.495,131.425,131.485,104600000.0
2009-02-17 06:24:00,131.495,131.52,131.47,131.52,34600000.0
2009-02-17 06:25:00,131.525,131.525,131.47,131.49,43400000.0
2009-02-17 06:26:00,131.49,131.535,131.485,131.53,112400000.0
2009-02-17 06:27:00,131.53,131.59,131.53,131.545,186600000.0
2009-02-17 06:28:00,131.54,131.565,131.535,131.535,92600000.0
2009-02-17 06:29:00,131.535,131.535,131.475,131.485,74600000.0
2009-02-17 06:30:00,131.49,131.49,131.425,131.45,96200000.0
2009-02-17 06:31:00,131.47,131.5,131.47,131.485,15000000.0
2009-02-17 06:32:00,131.485,131.485,131.445,131.455,23000000.0
2009-02-17 06:33:00,131.46,131.485,131.46,131.475,8000000.0
2009-02-17 06:34:00,131.475,131.48,131.465,131.47,20000000.0
2009-02-17 06:35:00,131.475,131.475,131.385,131.4,93400000.0
2009-02-17 06:36:00,131.4,131.415,131.37,131.37,62600000.0
2009-02-17 06:37:00,131.365,131.415,131.365,131.415,32200000.0
2009-02-17 06:38:00,131.425,131.455,131.415,131.455,11000000.0
2009-02-17 06:39:00,131.46,131.47,131.415,131.45,34200000.0
2009-02-17 06:40:00,131.465,131.465,131.425,131.44,19000000.0
2009-02-17 06:41:00,131.455,131.505,131.45,131.455,35800000.0
2009-02-17 06:42:00,131.455,131.535,131.455,131.53,60600000.0
2009-02-17 06:43:00,131.52,131.57,131.52,131.56,22200000.0
2009-02-17 06:44:00,131.575,131.61,131.56,131.605,38600000.0
2009-02-17 06:45:00,131.615,131.615,131.605,131.61,9000000.0
2009-02-17 06:46:00,131.61,131.64,131.595,131.62,38000000.0
2009-02-17 06:47:00,131.625,131.65,131.625,131.65,9000000.0
2009-02-17 06:48:00,131.65,131.675,131.61,131.63,61000000.0
2009-02-17 06:49:00,131.63,131.635,131.615,131.625,21800000.0
2009-02-17 06:50:00,131.62,131.62,131.58,131.6,26600000.0
2009-02-17 06:51:00,131.595,131.62,131.59,131.61,53600000.0
2009-02-17 06:52:00,131.61,131.61,131.585,131.59,13600000.0
2009-02-17 06:53:00,131.585,131.6,131.57,131.585,14000000.0
2009-02-17 06:54:00,131.585,131.585,131.56,131.57,17000000.0
2009-02-17 06:55:00,131.57,131.575,131.485,131.5,52000000.0
2009-02-17 06:56:00,131.505,131.505,131.47,131.47,24000000.0
2009-02-17 06:57:00,131.435,131.475,131.435,131.45,30600000.0
2009-02-17 06:58:00,131.455,131.475,131.415,131.425,48800000.0
2009-02-17 06:59:00,131.415,131.455,131.405,131.445,27600000.0
2009-02-17 07:00:00,131.44,131.455,131.44,131.44,6200000.0
2009-02-17 07:01:00,131.425,131.53,131.425,131.53,39000000.0
2009-02-17 07:02:00,131.535,131.555,131.515,131.53,34000000.0
2009-02-17 07:03:00,131.53,131.535,131.525,131.53,18000000.0
2009-02-17 07:04:00,131.525,131.53,131.44,131.465,64000000.0
2009-02-17 07:05:00,131.47,131.51,131.455,131.485,24400000.0
2009-02-17 07:06:00,131.495,131.495,131.475,131.485,9000000.0
2009-02-17 07:07:00,131.49,131.505,131.485,131.505,12000000.0
2009-02-17 07:08:00,131.5,131.5,131.49,131.49,2000000.0
2009-02-17 07:09:00,131.485,131.54,131.48,131.52,21200000.0
2009-02-17 07:10:00,131.52,131.55,131.52,131.55,12000000.0
2009-02-17 07:11:00,131.555,131.565,131.51,131.51,24000000.0
2009-02-17 07:12:00,131.52,131.52,131.495,131.505,10000000.0
2009-02-17 07:13:00,131.51,131.52,131.46,131.475,14000000.0
2009-02-17 07:14:00,131.485,131.5,131.485,131.5,22000000.0
2009-02-17 07:15:00,131.505,131.52,131.505,131.52,6000000.0
2009-02-17 07:16:00,131.52,131.555,131.52,131.55,15000000.0
2009-02-17 07:17:00,131.535,131.535,131.51,131.52,36000000.0
2009-02-17 07:18:00,131.53,131.53,131.405,131.44,54000000.0
2009-02-17 07:19:00,131.445,131.45,131.43,131.435,30400000.0
2009-02-17 07:20:00,131.435,131.44,131.4,131.42,22200000.0
2009-02-17 07:21:00,131.43,131.43,131.395,131.4,21800000.0
2009-02-17 07:22:00,131.395,131.395,131.345,131.375,62400000.0
2009-02-17 07:23:00,131.38,131.39,131.33,131.33,41600000.0
2009-02-17 07:24:00,131.325,131.33,131.305,131.315,19400000.0
2009-02-17 07:25:00,131.315,131.33,131.31,131.31,18800000.0
2009-02-17 07:26:00,131.305,131.32,131.305,131.32,2000000.0
2009-02-17 07:27:00,131.325,131.33,131.29,131.29,45600000.0
2009-02-17 07:28:00,131.285,131.31,131.255,131.285,90400000.0
2009-02-17 07:29:00,131.29,131.335,131.28,131.285,99600000.0
2009-02-17 07:30:00,131.29,131.3,131.265,131.28,85200000.0
2009-02-17 07:31:00,131.285,131.365,131.285,131.29,66400000.0
2009-02-17 07:32:00,131.29,131.345,131.275,131.34,63000000.0
2009-02-17 07:33:00,131.345,131.345,131.31,131.31,41200000.0
2009-02-17 07:34:00,131.31,131.31,131.275,131.295,33400000.0
2009-02-17 07:35:00,131.295,131.295,131.255,131.265,17200000.0
2009-02-17 07:36:00,131.275,131.29,131.24,131.27,17800000.0
2009-02-17 07:37:00,131.27,131.27,131.255,131.26,13800000.0
2009-02-17 07:38:00,131.25,131.27,131.25,131.265,19600000.0
2009-02-17 07:39:00,131.265,131.295,131.255,131.27,32200000.0
2009-02-17 07:40:00,131.26,131.285,131.26,131.265,22200000.0
2009-02-17 07:41:00,131.265,131.3,131.265,131.295,15200000.0
2009-02-17 07:42:00,131.3,131.335,131.3,131.33,30200000.0
2009-02-17 07:43:00,131.335,131.37,131.315,131.37,18200000.0
2009-02-17 07:44:00,131.375,131.38,131.315,131.34,42800000.0
2009-02-17 07:45:00,131.345,131.345,131.31,131.33,48600000.0
2009-02-17 07:46:00,131.33,131.345,131.315,131.34,26600000.0
2009-02-17 07:47:00,131.35,131.365,131.33,131.35,33200000.0
2009-02-17 07:48:00,131.345,131.355,131.32,131.35,43400000.0
2009-02-17 07:49:00,131.335,131.355,131.325,131.355,108600000.0
2009-02-17 07:50:00,131.355,131.435,131.355,131.39,38400000.0
2009-02-17 07:51:00,131.4,131.41,131.4,131.41,8000000.0
2009-02-17 07:52:00,131.405,131.415,131.395,131.395,16400000.0
2009-02-17 07:53:00,131.385,131.415,131.385,131.4,21600000.0
2009-02-17 07:54:00,131.41,131.415,131.39,131.415,21800000.0
2009-02-17 07:55:00,131.42,131.42,131.4,131.415,12200000.0
2009-02-17 07:56:00,131.415,131.415,131.405,131.415,7000000.0
2009-02-17 07:57:00,131.415,131.415,131.325,131.34,66600000.0
2009-02-17 07:58:00,131.345,131.38,131.34,131.37,53400000.0
2009-02-17 07:59:00,131.37,131.38,131.33,131.33,51600000.0
2009-02-17 08:00:00,131.33,131.405,131.33,131.375,82400000.0
2009-02-17 08:01:00,131.375,131.41,131.365,131.385,67200000.0
2009-02-17 08:02:00,131.39,131.39,131.36,131.375,33200000.0
2009-02-17 08:03:00,131.37,131.41,131.36,131.37,49600000.0
2009-02-17 08:04:00,131.37,131.395,131.33,131.37,93000000.0
2009-02-17 08:05:00,131.38,131.41,131.345,131.375,103400000.0
2009-02-17 08:06:00,131.375,131.405,131.315,131.395,77400000.0
2009-02-17 08:07:00,131.395,131.45,131.39,131.43,62600000.0
2009-02-17 08:08:00,131.435,131.485,131.42,131.43,48000000.0
2009-02-17 08:09:00,131.435,131.445,131.39,131.405,70800000.0
2009-02-17 08:10:00,131.395,131.465,131.37,131.46,108800000.0
2009-02-17 08:11:00,131.465,131.5,131.35,131.37,83800000.0
2009-02-17 08:12:00,131.375,131.405,131.36,131.36,38400000.0
2009-02-17 08:13:00,131.36,131.385,131.35,131.385,8000000.0
2009-02-17 08:14:00,131.385,131.395,131.33,131.385,49000000.0
2009-02-17 08:15:00,131.39,131.39,131.385,131.385,6000000.0
2009-02-17 08:16:00,131.38,131.38,131.345,131.375,7200000.0
2009-02-17 08:17:00,131.38,131.38,131.325,131.36,23400000.0
2009-02-17 08:18:00,131.355,131.38,131.345,131.37,38600000.0
2009-02-17 08:19:00,131.375,131.425,131.36,131.425,65600000.0
2009-02-17 08:20:00,131.42,131.425,131.375,131.375,31200000.0
2009-02-17 08:21:00,131.375,131.42,131.375,131.41,30600000.0
2009-02-17 08:22:00,131.42,131.42,131.36,131.37,41600000.0
2009-02-17 08:23:00,131.37,131.395,131.34,131.34,87000000.0
2009-02-17 08:24:00,131.34,131.375,131.33,131.33,41600000.0
2009-02-17 08:25:00,131.325,131.365,131.3,131.3,38200000.0
2009-02-17 08:26:00,131.32,131.32,131.295,131.32,40000000.0
2009-02-17 08:27:00,131.325,131.365,131.32,131.365,27800000.0
2009-02-17 08:28:00,131.355,131.36,131.315,131.345,129000000.0
2009-02-17 08:29:00,131.35,131.35,131.325,131.34,55200000.0
2009-02-17 08:30:00,131.34,131.35,131.255,131.27,122400000.0
2009-02-17 08:31:00,131.27,131.285,131.245,131.275,116800000.0
2009-02-17 08:32:00,131.275,131.305,131.235,131.25,83400000.0
2009-02-17 08:33:00,131.24,131.305,131.22,131.295,74600000.0
2009-02-17 08:34:00,131.305,131.305,131.22,131.275,53600000.0
2009-02-17 08:35:00,131.27,131.27,131.185,131.22,41400000.0
2009-02-17 08:36:00,131.22,131.22,131.105,131.13,136000000.0
2009-02-17 08:37:00,131.13,131.175,131.11,131.15,63000000.0
2009-02-17 08:38:00,131.14,131.145,131.11,131.145,55800000.0
2009-02-17 08:39:00,131.145,131.17,131.07,131.075,88800000.0
2009-02-17 08:40:00,131.08,131.18,131.08,131.14,96800000.0
2009-02-17 08:41:00,131.145,131.28,131.145,131.27,133800000.0
2009-02-17 08:42:00,131.27,131.31,131.26,131.305,58400000.0
2009-02-17 08:43:00,131.31,131.33,131.3,131.33,59000000.0
2009-02-17 08:44:00,131.355,131.435,131.345,131.415,110200000.0
2009-02-17 08:45:00,131.415,131.43,131.34,131.37,75800000.0
2009-02-17 08:46:00,131.36,131.36,131.285,131.285,56600000.0
2009-02-17 08:47:00,131.29,131.415,131.275,131.4,174200000.0
2009-02-17 08:48:00,131.395,131.46,131.38,131.425,215400000.0
2009-02-17 08:49:00,131.425,131.45,131.39,131.4,142400000.0
2009-02-17 08:50:00,131.4,131.4,131.295,131.36,66600000.0
2009-02-17 08:51:00,131.365,131.41,131.31,131.41,61000000.0
2009-02-17 08:52:00,131.41,131.42,131.37,131.4,50400000.0
2009-02-17 08:53:00,131.39,131.41,131.39,131.395,33000000.0
2009-02-17 08:54:00,131.395,131.405,131.33,131.36,59000000.0
2009-02-17 08:55:00,131.365,131.41,131.345,131.39,71800000.0
2009-02-17 08:56:00,131.38,131.455,131.375,131.4,142600000.0
2009-02-17 08:57:00,131.395,131.405,131.37,131.4,103200000.0
2009-02-17 08:58:00,131.405,131.415,131.37,131.395,40700000.0
2009-02-17 08:59:00,131.385,131.385,131.305,131.34,159000000.0
2009-02-17 09:00:00,131.345,131.345,131.25,131.26,99200000.0
2009-02-17 09:01:00,131.27,131.28,131.165,131.18,127400000.0
2009-02-17 09:02:00,131.18,131.215,131.17,131.2,132600000.0
2009-02-17 09:03:00,131.2,131.2,131.16,131.19,70800000.0
2009-02-17 09:04:00,131.19,131.22,131.16,131.22,66950000.0
2009-02-17 09:05:00,131.22,131.305,131.195,131.195,52400000.0
2009-02-17 09:06:00,131.21,131.225,131.185,131.195,74800000.0
2009-02-17 09:07:00,131.185,131.205,131.145,131.165,78400000.0
2009-02-17 09:08:00,131.16,131.17,131.15,131.17,48800000.0
2009-02-17 09:09:00,131.18,131.28,131.18,131.25,85800000.0
2009-02-17 09:10:00,131.26,131.29,131.21,131.225,78800000.0
2009-02-17 09:11:00,131.215,131.245,131.215,131.245,11000000.0
2009-02-17 09:12:00,131.24,131.24,131.23,131.24,8800000.0
2009-02-17 09:13:00,131.255,131.27,131.215,131.215,21200000.0
2009-02-17 09:14:00,131.225,131.24,131.19,131.19,56400000.0
2009-02-17 09:15:00,131.18,131.185,131.02,131.115,171600000.0
2009-02-17 09:16:00,131.1,131.105,131.045,131.06,200200000.0
2009-02-17 09:17:00,131.055,131.055,130.945,130.985,326400000.0
2009-02-17 09:18:00,130.995,131.005,130.905,130.905,248000000.0
2009-02-17 09:19:00,130.905,130.935,130.9,130.925,250400000.0
2009-02-17 09:20:00,130.925,130.955,130.855,130.9,329200000.0
2009-02-17 09:21:00,130.9,130.965,130.88,130.965,233800000.0
2009-02-17 09:22:00,130.985,131.0,130.94,130.95,203400000.0
2009-02-17 09:23:00,130.95,130.975,130.895,130.9,139400000.0
2009-02-17 09:24:00,130.915,130.925,130.75,130.76,322800000.0
2009-02-17 09:25:00,130.765,130.765,130.695,130.74,398000000.0
2009-02-17 09:26:00,130.725,130.765,130.52,130.57,364200000.0
2009-02-17 09:27:00,130.575,130.655,130.575,130.655,278600000.0
2009-02-17 09:28:00,130.655,130.735,130.645,130.69,369800000.0
2009-02-17 09:29:00,130.685,130.69,130.59,130.6,321000000.0
2009-02-17 09:30:00,130.59,130.715,130.57,130.695,398800000.0
2009-02-17 09:31:00,130.69,130.705,130.615,130.615,312600000.0
2009-02-17 09:32:00,130.62,130.645,130.57,130.59,284600000.0
2009-02-17 09:33:00,130.59,130.6,130.52,130.535,336600000.0
2009-02-17 09:34:00,130.535,130.585,130.535,130.55,408000000.0
2009-02-17 09:35:00,130.55,130.57,130.51,130.55,257000000.0
2009-02-17 09:36:00,130.56,130.6,130.535,130.585,144800000.0
2009-02-17 09:37:00,130.585,130.635,130.555,130.57,306400000.0
2009-02-17 09:38:00,130.57,130.64,130.565,130.635,220800000.0
2009-02-17 09:39:00,130.625,130.635,130.595,130.605,258400000.0
2009-02-17 09:40:00,130.615,130.665,130.585,130.665,196800000.0
2009-02-17 09:41:00,130.665,130.675,130.635,130.655,218000000.0
2009-02-17 09:42:00,130.655,130.71,130.655,130.71,169800000.0
2009-02-17 09:43:00,130.725,130.885,130.725,130.88,332000000.0
2009-02-17 09:44:00,130.87,130.92,130.86,130.875,177600000.0
2009-02-17 09:45:00,130.85,130.855,130.795,130.83,304000000.0
2009-02-17 09:46:00,130.835,130.87,130.805,130.805,232000000.0
2009-02-17 09:47:00,130.82,130.83,130.705,130.71,285000000.0
2009-02-17 09:48:00,130.71,130.725,130.685,130.695,344200000.0
2009-02-17 09:49:00,130.695,130.735,130.665,130.69,479200001.0
2009-02-17 09:50:00,130.69,130.72,130.645,130.715,338200000.0
2009-02-17 09:51:00,130.705,130.745,130.695,130.735,222400000.0
2009-02-17 09:52:00,130.735,130.785,130.715,130.785,248000000.0
2009-02-17 09:53:00,130.785,130.825,130.665,130.665,359600000.0
2009-02-17 09:54:00,130.66,130.695,130.645,130.67,394800000.0
2009-02-17 09:55:00,130.675,130.685,130.625,130.655,248000000.0
2009-02-17 09:56:00,130.655,130.655,130.61,130.635,294200000.0
2009-02-17 09:57:00,130.645,130.655,130.585,130.585,262400000.0
2009-02-17 09:58:00,130.585,130.585,130.455,130.49,341000000.0
2009-02-17 09:59:00,130.49,130.52,130.485,130.485,201200000.0
2009-02-17 10:00:00,130.46,130.48,130.43,130.445,377600000.0
2009-02-17 10:01:00,130.445,130.49,130.44,130.445,337000000.0
2009-02-17 10:02:00,130.435,130.485,130.425,130.435,257600000.0
2009-02-17 10:03:00,130.435,130.445,130.345,130.35,666199999.0
2009-02-17 10:04:00,130.35,130.365,130.22,130.235,415799999.0
2009-02-17 10:05:00,130.22,130.255,130.075,130.085,524800000.0
2009-02-17 10:06:00,130.085,130.09,130.02,130.08,469200000.0
2009-02-17 10:07:00,130.08,130.15,130.045,130.14,369800000.0
2009-02-17 10:08:00,130.13,130.41,130.115,130.345,568599999.0
2009-02-17 10:09:00,130.345,130.385,130.305,130.305,511600000.0
2009-02-17 10:10:00,130.295,130.33,130.205,130.21,413200000.0
2009-02-17 10:11:00,130.215,130.24,130.115,130.145,396000000.0
2009-02-17 10:12:00,130.17,130.235,130.14,130.185,393000000.0
2009-02-17 10:13:00,130.175,130.18,130.12,130.16,392000000.0
2009-02-17 10:14:00,130.165,130.275,130.155,130.255,849000000.0
2009-02-17 10:15:00,130.255,130.31,130.255,130.3,577399999.0
2009-02-17 10:16:00,130.29,130.33,130.28,130.28,487200002.0
2009-02-17 10:17:00,130.28,130.335,130.265,130.305,206400001.0
2009-02-17 10:18:00,130.3,130.365,130.295,130.35,269600000.0
2009-02-17 10:19:00,130.355,130.38,130.315,130.35,322600000.0
2009-02-17 10:20:00,130.345,130.395,130.315,130.38,427000000.0
2009-02-17 10:21:00,130.375,130.47,130.365,130.47,204000000.0
2009-02-17 10:22:00,130.46,130.57,130.455,130.465,444799999.0
2009-02-17 10:23:00,130.465,130.485,130.435,130.435,383999998.0
2009-02-17 10:24:00,130.435,130.535,130.435,130.515,469799999.0
2009-02-17 10:25:00,130.505,130.56,130.5,130.545,747600002.0
2009-02-17 10:26:00,130.55,130.55,130.49,130.49,494400000.0
2009-02-17 10:27:00,130.49,130.53,130.465,130.465,372000000.0
2009-02-17 10:28:00,130.48,130.485,130.415,130.465,571200000.0
2009-02-17 10:29:00,130.465,130.51,130.435,130.51,323400000.0
2009-02-17 10:30:00,130.52,130.55,130.495,130.51,203200000.0
2009-02-17 10:31:00,130.505,130.51,130.465,130.495,215600000.0
2009-02-17 10:32:00,130.49,130.51,130.465,130.49,342400000.0
2009-02-17 10:33:00,130.49,130.52,130.455,130.465,312600000.0
2009-02-17 10:34:00,130.465,130.465,130.355,130.38,307200000.0
2009-02-17 10:35:00,130.38,130.49,130.335,130.445,408199999.0
2009-02-17 10:36:00,130.455,130.455,130.37,130.375,177400000.0
2009-02-17 10:37:00,130.375,130.455,130.365,130.395,258000000.0
2009-02-17 10:38:00,130.395,130.485,130.36,130.48,447200000.0
2009-02-17 10:39:00,130.475,130.475,130.4,130.445,227600000.0
2009-02-17 10:40:00,130.445,130.445,130.365,130.395,153800000.0
2009-02-17 10:41:00,130.39,130.43,130.375,130.415,405199999.0
2009-02-17 10:42:00,130.38,130.415,130.365,130.4,415200003.0
2009-02-17 10:43:00,130.395,130.42,130.38,130.385,241600000.0
2009-02-17 10:44:00,130.385,130.43,130.375,130.395,175400000.0
2009-02-17 10:45:00,130.4,130.41,130.38,130.395,177800000.0
2009-02-17 10:46:00,130.395,130.455,130.38,130.385,241000000.0
2009-02-17 10:47:00,130.39,130.41,130.365,130.375,335199999.0
2009-02-17 10:48:00,130.38,130.415,130.37,130.41,403200000.0
2009-02-17 10:49:00,130.415,130.465,130.405,130.43,526600000.0
2009-02-17 10:50:00,130.425,130.455,130.39,130.415,428400000.0
2009-02-17 10:51:00,130.415,130.435,130.39,130.405,332800000.0
2009-02-17 10:52:00,130.405,130.45,130.38,130.435,448199999.0
2009-02-17 10:53:00,130.435,130.48,130.405,130.45,775400001.0
2009-02-17 10:54:00,130.455,130.47,130.425,130.45,406600000.0
2009-02-17 10:55:00,130.45,130.535,130.425,130.49,413000000.0
2009-02-17 10:56:00,130.485,130.49,130.375,130.375,409200000.0
2009-02-17 10:57:00,130.36,130.36,130.275,130.3,418800000.0
2009-02-17 10:58:00,130.29,130.365,130.28,130.325,542600000.0
2009-02-17 10:59:00,130.3,130.345,130.225,130.225,439000000.0
2009-02-17 11:00:00,130.225,130.24,130.205,130.21,200000000.0
2009-02-17 11:01:00,130.215,130.265,130.19,130.255,296800000.0
2009-02-17 11:02:00,130.25,130.31,130.25,130.31,326800000.0
2009-02-17 11:03:00,130.285,130.315,130.225,130.25,340000000.0
2009-02-17 11:04:00,130.25,130.255,130.035,130.04,426200000.0
2009-02-17 11:05:00,130.04,130.075,129.985,130.075,502400000.0
2009-02-17 11:06:00,130.075,130.18,130.05,130.17,560999995.0
2009-02-17 11:07:00,130.17,130.2,130.06,130.06,482600000.0
2009-02-17 11:08:00,130.08,130.12,130.05,130.065,380199999.0
2009-02-17 11:09:00,130.085,130.095,130.045,130.085,140800000.0
2009-02-17 11:10:00,130.085,130.085,129.995,130.05,308000000.0
2009-02-17 11:11:00,130.05,130.065,129.995,130.05,312200000.0
2009-02-17 11:12:00,130.055,130.08,130.01,130.06,343200000.0
2009-02-17 11:13:00,130.06,130.08,129.93,129.935,428200000.0
2009-02-17 11:14:00,129.94,129.95,129.89,129.925,519400000.0
2009-02-17 11:15:00,129.9,129.905,129.855,129.87,305000000.0
2009-02-17 11:16:00,129.88,129.98,129.88,129.965,412200000.0
2009-02-17 11:17:00,129.96,130.05,129.95,130.04,305400000.0
2009-02-17 11:18:00,130.05,130.06,129.95,129.975,235200000.0
2009-02-17 11:19:00,129.975,129.98,129.855,129.895,344000000.0
2009-02-17 11:20:00,129.89,129.91,129.78,129.805,341900000.0
2009-02-17 11:21:00,129.82,129.865,129.805,129.835,334800000.0
2009-02-17 11:22:00,129.835,129.84,129.76,129.79,369900000.0
2009-02-17 11:23:00,129.79,129.81,129.65,129.69,390200000.0
2009-02-17 11:24:00,129.69,129.755,129.685,129.74,244000000.0
2009-02-17 11:25:00,129.73,129.79,129.705,129.79,253000000.0
2009-02-17 11:26:00,129.805,129.83,129.775,129.825,165000000.0
2009-02-17 11:27:00,129.83,129.86,129.81,129.81,245400000.0
2009-02-17 11:28:00,129.81,129.81,129.695,129.715,173600000.0
2009-02-17 11:29:00,129.715,129.93,129.715,129.77,262600000.0
2009-02-17 11:30:00,129.85,130.18,129.85,130.065,453400000.0
2009-02-17 11:31:00,130.06,130.43,130.055,130.43,293600000.0
2009-02-17 11:32:00,130.43,130.575,130.295,130.53,274400000.0
2009-02-17 11:33:00,130.52,130.555,130.36,130.36,200600000.0
2009-02-17 11:34:00,130.37,130.475,130.345,130.455,242200000.0
2009-02-17 11:35:00,130.455,130.465,130.315,130.37,301799999.0
2009-02-17 11:36:00,130.37,130.39,130.29,130.345,278800000.0
2009-02-17 11:37:00,130.35,130.385,130.28,130.29,158800000.0
2009-02-17 11:38:00,130.3,130.48,130.295,130.455,307200000.0
2009-02-17 11:39:00,130.46,130.545,130.435,130.495,204400000.0
2009-02-17 11:40:00,130.5,130.515,130.455,130.485,215200000.0
2009-02-17 11:41:00,130.485,130.535,130.46,130.46,186200000.0
2009-02-17 11:42:00,130.46,130.49,130.425,130.49,218000000.0
2009-02-17 11:43:00,130.49,130.53,130.44,130.525,302800000.0
2009-02-17 11:44:00,130.51,130.53,130.46,130.49,273900000.0
2009-02-17 11:45:00,130.475,130.495,130.405,130.435,268400000.0
2009-02-17 11:46:00,130.43,130.55,130.405,130.525,248200000.0
2009-02-17 11:47:00,130.525,130.57,130.51,130.525,245800000.0
2009-02-17 11:48:00,130.525,130.845,130.525,130.84,350800000.0
2009-02-17 11:49:00,130.84,130.935,130.815,130.855,284600000.0
2009-02-17 11:50:00,130.855,130.895,130.805,130.87,386400000.0
2009-02-17 11:51:00,130.87,130.87,130.75,130.77,208400000.0
2009-02-17 11:52:00,130.785,130.8,130.725,130.745,170400000.0
2009-02-17 11:53:00,130.745,130.83,130.695,130.8,154000000.0
2009-02-17 11:54:00,130.81,130.855,130.775,130.855,121200000.0
2009-02-17 11:55:00,130.85,130.895,130.84,130.87,136200000.0
2009-02-17 11:56:00,130.88,130.88,130.83,130.83,113400000.0
2009-02-17 11:57:00,130.83,130.835,130.79,130.815,152800000.0
2009-02-17 11:58:00,130.815,130.905,130.815,130.87,155000000.0
2009-02-17 11:59:00,130.865,130.88,130.795,130.795,141800000.0
2009-02-17 12:00:00,130.795,130.94,130.725,130.905,364900000.0
2009-02-17 12:01:00,130.9,131.32,130.9,131.32,178800000.0
2009-02-17 12:02:00,131.33,131.455,131.32,131.39,243600000.0
2009-02-17 12:03:00,131.395,131.41,131.255,131.32,439400000.0
2009-02-17 12:04:00,131.34,131.34,131.15,131.255,464000000.0
2009-02-17 12:05:00,131.255,131.54,131.255,131.475,665200001.0
2009-02-17 12:06:00,131.47,131.505,131.355,131.355,562400000.0
2009-02-17 12:07:00,131.355,131.36,131.24,131.255,516800000.0
2009-02-17 12:08:00,131.26,131.35,131.255,131.265,554000000.0
2009-02-17 12:09:00,131.265,131.275,131.2,131.235,248200000.0
2009-02-17 12:10:00,131.24,131.36,131.235,131.305,394600000.0
2009-02-17 12:11:00,131.315,131.345,131.225,131.225,530000000.0
2009-02-17 12:12:00,131.225,131.28,131.2,131.21,399600000.0
2009-02-17 12:13:00,131.195,131.205,131.105,131.205,681399997.0
2009-02-17 12:14:00,131.205,131.23,131.145,131.145,503600000.0
2009-02-17 12:15:00,131.15,131.15,131.04,131.045,515400001.0
2009-02-17 12:16:00,131.07,131.11,130.93,130.93,543000000.0
2009-02-17 12:17:00,130.935,131.02,130.91,131.02,556399997.0
2009-02-17 12:18:00,131.015,131.07,130.99,131.06,543200000.0
2009-02-17 12:19:00,131.05,131.07,131.03,131.03,232200000.0
2009-02-17 12:20:00,131.03,131.055,131.01,131.04,332400000.0
2009-02-17 12:21:00,131.04,131.085,131.035,131.075,402999999.0
2009-02-17 12:22:00,131.085,131.11,131.075,131.11,241000000.0
2009-02-17 12:23:00,131.115,131.135,131.085,131.085,479600000.0
2009-02-17 12:24:00,131.085,131.105,131.08,131.105,257600000.0
2009-02-17 12:25:00,131.105,131.135,131.08,131.135,289600000.0
2009-02-17 12:26:00,131.13,131.205,131.13,131.185,176600000.0
2009-02-17 12:27:00,131.185,131.245,131.185,131.245,393000000.0
2009-02-17 12:28:00,131.25,131.29,131.22,131.29,278000000.0
2009-02-17 12:29:00,131.28,131.33,131.205,131.225,268800000.0
2009-02-17 12:30:00,131.22,131.24,131.215,131.235,115000000.0
2009-02-17 12:31:00,131.235,131.28,131.225,131.275,260200000.0
2009-02-17 12:32:00,131.285,131.29,131.2,131.21,390800001.0
2009-02-17 12:33:00,131.215,131.215,131.095,131.105,680800000.0
2009-02-17 12:34:00,131.11,131.12,131.065,131.07,407600000.0
2009-02-17 12:35:00,131.075,131.09,130.935,130.945,663600000.0
2009-02-17 12:36:00,130.945,131.065,130.945,131.06,504800004.0
2009-02-17 12:37:00,131.065,131.09,130.99,131.005,483200000.0
2009-02-17 12:38:00,131.01,131.01,130.955,130.975,269400000.0
2009-02-17 12:39:00,130.975,130.995,130.94,130.945,246599999.0
2009-02-17 12:40:00,130.945,130.97,130.91,130.935,223000000.0
2009-02-17 12:41:00,130.935,130.94,130.875,130.94,53100000.0
2009-02-17 12:42:00,130.94,131.0,130.94,130.99,118600000.0
2009-02-17 12:43:00,130.995,131.07,130.995,131.045,476600000.0
2009-02-17 12:44:00,131.05,131.075,131.045,131.055,354200001.0
2009-02-17 12:45:00,131.045,131.055,131.02,131.045,700600001.0
2009-02-17 12:46:00,131.045,131.075,131.035,131.075,439600000.0
2009-02-17 12:47:00,131.09,131.135,131.075,131.09,283000000.0
2009-02-17 12:48:00,131.09,131.09,130.905,130.965,663600000.0
2009-02-17 12:49:00,130.965,130.98,130.88,130.88,389199999.0
2009-02-17 12:50:00,130.87,130.885,130.765,130.79,515000000.0
2009-02-17 12:51:00,130.79,130.87,130.79,130.86,774199997.0
2009-02-17 12:52:00,130.86,130.91,130.83,130.91,543999998.0
2009-02-17 12:53:00,130.92,130.925,130.765,130.79,683199998.0
2009-02-17 12:54:00,130.79,130.835,130.785,130.8,607600000.0
2009-02-17 12:55:00,130.81,130.835,130.8,130.835,138600000.0
2009-02-17 12:56:00,130.835,130.865,130.805,130.845,294200000.0
2009-02-17 12:57:00,130.845,130.96,130.845,130.93,590000000.0
2009-02-17 12:58:00,130.945,130.955,130.725,130.725,480200000.0
2009-02-17 12:59:00,130.725,130.725,130.625,130.625,467200000.0
2009-02-17 13:00:00,130.62,130.765,130.58,130.765,452500000.0
2009-02-17 13:01:00,130.76,130.805,130.745,130.795,300400000.0
2009-02-17 13:02:00,130.795,130.87,130.795,130.845,411800000.0
2009-02-17 13:03:00,130.855,130.96,130.855,130.945,169400000.0
2009-02-17 13:04:00,130.945,130.995,130.935,130.97,307200000.0
2009-02-17 13:05:00,130.985,131.045,130.965,131.04,435800000.0
2009-02-17 13:06:00,131.05,131.05,130.905,130.92,412200000.0
2009-02-17 13:07:00,130.92,130.935,130.86,130.9,410399999.0
2009-02-17 13:08:00,130.9,130.975,130.87,130.97,374800000.0
2009-02-17 13:09:00,130.97,130.98,130.935,130.945,73600000.0
2009-02-17 13:10:00,130.935,130.945,130.845,130.895,643800000.0
2009-02-17 13:11:00,130.895,130.925,130.825,130.85,487800000.0
2009-02-17 13:12:00,130.85,130.91,130.85,130.855,709199997.0
2009-02-17 13:13:00,130.855,130.86,130.795,130.81,412800000.0
2009-02-17 13:14:00,130.815,130.9,130.805,130.875,241400001.0
2009-02-17 13:15:00,130.865,130.88,130.8,130.81,426200000.0
2009-02-17 13:16:00,130.785,130.8,130.735,130.79,434600000.0
2009-02-17 13:17:00,130.79,130.8,130.765,130.78,116000000.0
2009-02-17 13:18:00,130.785,130.825,130.75,130.805,609000000.0
2009-02-17 13:19:00,130.79,130.935,130.765,130.925,411600000.0
2009-02-17 13:20:00,130.925,130.955,130.875,130.925,667600002.0
2009-02-17 13:21:00,130.935,130.995,130.85,130.9,674400000.0
2009-02-17 13:22:00,130.905,130.94,130.865,130.875,487800000.0
2009-02-17 13:23:00,130.885,131.02,130.875,131.005,464800000.0
2009-02-17 13:24:00,131.02,131.02,130.945,130.945,328800000.0
2009-02-17 13:25:00,130.945,131.04,130.94,131.0,586600001.0
2009-02-17 13:26:00,131.005,131.03,130.955,130.98,180400000.0
2009-02-17 13:27:00,130.985,130.985,130.945,130.985,145400000.0
2009-02-17 13:28:00,130.995,131.04,130.96,130.965,430799999.0
2009-02-17 13:29:00,130.965,131.055,130.965,131.045,584400001.0
2009-02-17 13:30:00,131.035,131.095,131.025,131.07,266400000.0
2009-02-17 13:31:00,131.075,131.155,131.065,131.085,529799998.0
2009-02-17 13:32:00,131.085,131.22,131.085,131.105,562600002.0
2009-02-17 13:33:00,131.105,131.13,131.065,131.115,611000001.0
2009-02-17 13:34:00,131.115,131.13,131.015,131.06,361000000.0
2009-02-17 13:35:00,131.06,131.145,131.03,131.065,368400000.0
2009-02-17 13:36:00,131.065,131.115,131.045,131.105,663800004.0
2009-02-17 13:37:00,131.105,131.11,131.055,131.09,254800000.0
2009-02-17 13:38:00,131.09,131.12,131.05,131.05,271800000.0
2009-02-17 13:39:00,131.065,131.14,131.055,131.075,327800000.0
2009-02-17 13:40:00,131.075,131.11,131.04,131.07,464600000.0
2009-02-17 13:41:00,131.06,131.07,131.02,131.02,263800000.0
2009-02-17 13:42:00,131.035,131.045,130.955,130.995,414400000.0
2009-02-17 13:43:00,130.99,131.075,130.97,131.015,401200000.0
2009-02-17 13:44:00,131.015,131.015,130.865,130.87,489800000.0
2009-02-17 13:45:00,130.865,130.93,130.86,130.86,489400000.0
2009-02-17 13:46:00,130.84,130.88,130.82,130.87,413200000.0
2009-02-17 13:47:00,130.865,130.88,130.815,130.815,469200000.0
2009-02-17 13:48:00,130.815,130.825,130.78,130.79,305200000.0
2009-02-17 13:49:00,130.785,130.81,130.77,130.79,416799997.0
2009-02-17 13:50:00,130.765,130.875,130.765,130.875,233400000.0
2009-02-17 13:51:00,130.865,130.875,130.83,130.855,215200000.0
2009-02-17 13:52:00,130.865,130.875,130.785,130.795,320400000.0
2009-02-17 13:53:00,130.8,130.845,130.79,130.83,412800001.0
2009-02-17 13:54:00,130.84,130.845,130.805,130.835,306400000.0
2009-02-17 13:55:00,130.835,130.865,130.795,130.8,322000000.0
2009-02-17 13:56:00,130.8,130.81,130.755,130.775,256400000.0
2009-02-17 13:57:00,130.775,130.905,130.755,130.875,647600002.0
2009-02-17 13:58:00,130.875,130.93,130.855,130.9,544400000.0
2009-02-17 13:59:00,130.905,130.93,130.81,130.835,327800000.0
2009-02-17 14:00:00,130.835,130.85,130.775,130.815,576399999.0
2009-02-17 14:01:00,130.815,130.905,130.8,130.905,373200000.0
2009-02-17 14:02:00,130.9,130.915,130.825,130.85,563600000.0
2009-02-17 14:03:00,130.835,130.87,130.835,130.87,126800000.0
2009-02-17 14:04:00,130.865,130.87,130.84,130.85,149600000.0
2009-02-17 14:05:00,130.85,130.96,130.84,130.94,361200000.0
2009-02-17 14:06:00,130.945,130.95,130.92,130.93,266800000.0
2009-02-17 14:07:00,130.925,130.935,130.915,130.935,345200000.0
2009-02-17 14:08:00,130.935,130.95,130.905,130.94,305999999.0
2009-02-17 14:09:00,130.935,130.96,130.905,130.905,464000000.0
2009-02-17 14:10:00,130.905,130.995,130.895,130.895,336600000.0
2009-02-17 14:11:00,130.895,130.925,130.87,130.895,370400000.0
2009-02-17 14:12:00,130.9,130.91,130.895,130.9,68400000.0
2009-02-17 14:13:00,130.9,130.905,130.895,130.895,47000000.0
2009-02-17 14:14:00,130.915,130.99,130.915,130.975,228200000.0
2009-02-17 14:15:00,130.975,130.975,130.935,130.935,421200000.0
2009-02-17 14:16:00,130.935,130.96,130.93,130.93,184800000.0
2009-02-17 14:17:00,130.93,130.93,130.82,130.85,414199999.0
2009-02-17 14:18:00,130.86,130.92,130.855,130.875,285800000.0
2009-02-17 14:19:00,130.87,130.87,130.805,130.825,364400000.0
2009-02-17 14:20:00,130.82,130.855,130.8,130.85,241200000.0
2009-02-17 14:21:00,130.845,130.945,130.845,130.945,299600000.0
2009-02-17 14:22:00,130.96,130.975,130.905,130.93,499399997.0
2009-02-17 14:23:00,130.93,130.94,130.89,130.895,269600000.0
2009-02-17 14:24:00,130.895,130.895,130.865,130.89,431399999.0
2009-02-17 14:25:00,130.885,130.96,130.885,130.94,174000000.0
2009-02-17 14:26:00,130.94,130.94,130.875,130.88,128400000.0
2009-02-17 14:27:00,130.875,130.895,130.84,130.845,189800000.0
2009-02-17 14:28:00,130.84,130.86,130.8,130.835,547600000.0
2009-02-17 14:29:00,130.835,130.895,130.79,130.875,415000000.0
2009-02-17 14:30:00,130.875,130.945,130.87,130.925,366400000.0
2009-02-17 14:31:00,130.925,130.935,130.865,130.875,418000000.0
2009-02-17 14:32:00,130.875,130.91,130.86,130.885,696400000.0
2009-02-17 14:33:00,130.885,130.905,130.84,130.88,425600000.0
2009-02-17 14:34:00,130.88,130.89,130.845,130.86,554000000.0
2009-02-17 14:35:00,130.86,130.88,130.835,130.875,542200000.0
2009-02-17 14:36:00,130.875,130.92,130.875,130.905,327600000.0
2009-02-17 14:37:00,130.905,130.97,130.845,130.97,733999999.0
2009-02-17 14:38:00,130.97,130.975,130.925,130.925,525600000.0
2009-02-17 14:39:00,130.925,130.98,130.915,130.95,691000000.0
2009-02-17 14:40:00,130.965,131.04,130.96,131.015,446800000.0
2009-02-17 14:41:00,131.01,131.045,130.95,131.045,448000000.0
2009-02-17 14:42:00,131.045,131.045,130.98,131.0,274000000.0
2009-02-17 14:43:00,131.0,131.04,130.985,130.99,410400000.0
2009-02-17 14:44:00,130.99,131.01,130.96,130.96,445400000.0
2009-02-17 14:45:00,130.96,130.965,130.955,130.955,108000000.0
2009-02-17 14:46:00,130.95,130.995,130.935,130.955,547400001.0
2009-02-17 14:47:00,130.96,131.0,130.915,131.0,438800000.0
2009-02-17 14:48:00,131.0,131.005,130.955,130.965,582800002.0
2009-02-17 14:49:00,130.96,131.12,130.96,131.08,606399999.0
2009-02-17 14:50:00,131.08,131.13,131.075,131.095,422799998.0
2009-02-17 14:51:00,131.1,131.105,131.06,131.065,240000000.0
2009-02-17 14:52:00,131.065,131.08,131.04,131.065,105200000.0
2009-02-17 14:53:00,131.065,131.065,131.04,131.05,103200000.0
2009-02-17 14:54:00,131.065,131.12,131.055,131.1,401200000.0
2009-02-17 14:55:00,131.09,131.15,131.09,131.15,222400000.0
2009-02-17 14:56:00,131.15,131.15,131.055,131.06,315400001.0
2009-02-17 14:57:00,131.06,131.135,131.045,131.08,366999999.0
2009-02-17 14:58:00,131.095,131.135,131.07,131.125,311999999.0
2009-02-17 14:59:00,131.125,131.145,131.05,131.06,380800000.0
2009-02-17 15:00:00,131.065,131.09,131.03,131.085,565199999.0
2009-02-17 15:01:00,131.085,131.12,131.065,131.11,557199998.0
2009-02-17 15:02:00,131.11,131.18,131.1,131.18,406000001.0
2009-02-17 15:03:00,131.165,131.205,131.15,131.205,206800000.0
2009-02-17 15:04:00,131.195,131.305,131.195,131.29,632399999.0
2009-02-17 15:05:00,131.29,131.305,131.24,131.275,327399999.0
2009-02-17 15:06:00,131.265,131.285,131.255,131.255,375999999.0
2009-02-17 15:07:00,131.275,131.275,131.15,131.17,471199997.0
2009-02-17 15:08:00,131.175,131.205,131.14,131.18,640599999.0
2009-02-17 15:09:00,131.185,131.21,131.17,131.185,668000005.0
2009-02-17 15:10:00,131.185,131.21,131.14,131.15,607600001.0
2009-02-17 15:11:00,131.15,131.245,131.11,131.245,670600002.0
2009-02-17 15:12:00,131.235,131.27,131.195,131.23,1163200007.0
2009-02-17 15:13:00,131.24,131.29,131.225,131.275,654799999.0
2009-02-17 15:14:00,131.275,131.275,131.22,131.255,1024400006.0
2009-02-17 15:15:00,131.255,131.255,131.17,131.23,694400002.0
2009-02-17 15:16:00,131.23,131.275,131.185,131.2,751200002.0
2009-02-17 15:17:00,131.2,131.28,131.19,131.265,773400000.0
2009-02-17 15:18:00,131.28,131.31,131.23,131.265,725999999.0
2009-02-17 15:19:00,131.265,131.265,131.19,131.215,420199998.0
2009-02-17 15:20:00,131.215,131.23,131.185,131.21,489200002.0
2009-02-17 15:21:00,131.215,131.225,131.185,131.225,544200000.0
2009-02-17 15:22:00,131.23,131.235,131.165,131.23,506800002.0
2009-02-17 15:23:00,131.235,131.235,131.185,131.235,900000000.0
2009-02-17 15:24:00,131.235,131.285,131.215,131.265,1035199999.0
2009-02-17 15:25:00,131.27,131.315,131.24,131.265,919799998.0
2009-02-17 15:26:00,131.25,131.275,131.215,131.275,693400001.0
2009-02-17 15:27:00,131.275,131.48,131.275,131.37,625500000.0
2009-02-17 15:28:00,131.365,131.365,131.24,131.285,371800000.0
2009-02-17 15:29:00,131.28,131.315,131.125,131.165,322400000.0
2009-02-17 15:30:00,131.165,131.165,131.05,131.155,337400000.0
2009-02-17 15:31:00,131.155,131.3,131.155,131.24,487600000.0
2009-02-17 15:32:00,131.255,131.295,131.1,131.12,657799999.0
2009-02-17 15:33:00,131.12,131.255,131.11,131.2,572400000.0
2009-02-17 15:34:00,131.2,131.28,131.125,131.28,498400000.0
2009-02-17 15:35:00,131.275,131.4,131.115,131.14,411800000.0
2009-02-17 15:36:00,131.135,131.195,131.07,131.185,459600000.0
2009-02-17 15:37:00,131.185,131.21,131.11,131.205,444200000.0
2009-02-17 15:38:00,131.205,131.245,131.15,131.16,407200000.0
2009-02-17 15:39:00,131.145,131.265,131.13,131.225,380000000.0
2009-02-17 15:40:00,131.225,131.31,131.22,131.255,302400000.0
2009-02-17 15:41:00,131.25,131.295,131.16,131.215,498399999.0
2009-02-17 15:42:00,131.215,131.23,131.135,131.165,401200000.0
2009-02-17 15:43:00,131.17,131.18,131.065,131.065,342800000.0
2009-02-17 15:44:00,131.075,131.125,131.03,131.11,541999998.0
2009-02-17 15:45:00,131.125,131.125,131.05,131.065,567400001.0
2009-02-17 15:46:00,131.08,131.14,131.035,131.095,583599999.0
2009-02-17 15:47:00,131.06,131.125,131.0,131.12,587999999.0
2009-02-17 15:48:00,131.12,131.145,131.005,131.01,416200002.0
2009-02-17 15:49:00,131.015,131.08,131.01,131.08,316000000.0
2009-02-17 15:50:00,131.09,131.125,131.055,131.075,416399998.0
2009-02-17 15:51:00,131.09,131.1,131.025,131.075,537199999.0
2009-02-17 15:52:00,131.065,131.09,130.895,130.995,353200000.0
2009-02-17 15:53:00,130.995,130.995,130.895,130.91,597000000.0
2009-02-17 15:54:00,130.905,131.045,130.85,131.045,472400001.0
2009-02-17 15:55:00,131.045,131.125,131.04,131.08,338800000.0
2009-02-17 15:56:00,131.09,131.1,130.955,130.995,589400000.0
2009-02-17 15:57:00,130.99,131.07,130.865,131.06,480400000.0
2009-02-17 15:58:00,131.065,131.09,130.955,130.985,424800000.0
2009-02-17 15:59:00,130.985,131.035,130.935,130.965,293600000.0
2009-02-17 16:00:00,130.955,130.99,130.935,130.97,497800000.0
2009-02-17 16:01:00,130.96,131.065,130.96,131.0,395600000.0
2009-02-17 16:02:00,131.01,131.01,130.93,130.95,419200000.0
2009-02-17 16:03:00,130.955,131.03,130.915,131.03,520799999.0
2009-02-17 16:04:00,131.04,131.075,131.005,131.075,370000000.0
2009-02-17 16:05:00,131.075,131.08,130.97,130.97,440600000.0
2009-02-17 16:06:00,130.97,130.975,130.945,130.945,429400000.0
2009-02-17 16:07:00,130.95,130.96,130.88,130.91,421400000.0
2009-02-17 16:08:00,130.91,130.91,130.785,130.82,270600000.0
2009-02-17 16:09:00,130.83,130.83,130.775,130.8,332800001.0
2009-02-17 16:10:00,130.79,130.845,130.76,130.84,447000000.0
2009-02-17 16:11:00,130.845,130.885,130.805,130.855,379000000.0
2009-02-17 16:12:00,130.855,130.885,130.795,130.84,492800000.0
2009-02-17 16:13:00,130.845,130.87,130.825,130.845,430000001.0
2009-02-17 16:14:00,130.85,130.9,130.835,130.9,276200000.0
2009-02-17 16:15:00,130.9,130.93,130.865,130.88,439800001.0
2009-02-17 16:16:00,130.875,130.985,130.875,130.945,390000000.0
2009-02-17 16:17:00,130.945,130.945,130.795,130.815,466800000.0
2009-02-17 16:18:00,130.815,130.845,130.745,130.8,578599999.0
2009-02-17 16:19:00,130.795,130.805,130.735,130.785,292000000.0
2009-02-17 16:20:00,130.785,130.825,130.78,130.785,363200000.0
2009-02-17 16:21:00,130.795,130.795,130.735,130.745,343600000.0
2009-02-17 16:22:00,130.735,130.765,130.72,130.72,339200000.0
2009-02-17 16:23:00,130.735,130.835,130.72,130.825,495400000.0
2009-02-17 16:24:00,130.82,130.895,130.79,130.845,489599999.0
2009-02-17 16:25:00,130.845,130.86,130.815,130.825,756599998.0
2009-02-17 16:26:00,130.825,130.845,130.775,130.785,385399999.0
2009-02-17 16:27:00,130.785,130.955,130.785,130.955,558199999.0
2009-02-17 16:28:00,130.94,130.985,130.915,130.975,454400000.0
2009-02-17 16:29:00,130.975,131.005,130.92,130.935,622200002.0
2009-02-17 16:30:00,130.935,131.0,130.89,131.0,589000000.0
2009-02-17 16:31:00,130.995,131.05,130.91,130.91,496600000.0
2009-02-17 16:32:00,130.925,131.045,130.9,130.975,653400001.0
2009-02-17 16:33:00,130.975,131.085,130.975,131.045,461000000.0
2009-02-17 16:34:00,131.045,131.045,130.97,130.99,616599999.0
2009-02-17 16:35:00,130.99,131.04,130.965,131.04,503400000.0
2009-02-17 16:36:00,131.05,131.12,130.995,130.995,711199999.0
2009-02-17 16:37:00,130.995,131.04,130.955,130.955,610200001.0
2009-02-17 16:38:00,130.955,131.01,130.945,130.945,736199999.0
2009-02-17 16:39:00,130.935,130.935,130.835,130.835,382600000.0
2009-02-17 16:40:00,130.84,130.89,130.795,130.88,389800000.0
2009-02-17 16:41:00,130.88,130.975,130.85,130.97,262400000.0
2009-02-17 16:42:00,130.97,130.985,130.88,130.97,458000000.0
2009-02-17 16:43:00,130.965,131.04,130.96,130.995,688599998.0
2009-02-17 16:44:00,131.01,131.01,130.95,130.95,746799999.0
2009-02-17 16:45:00,130.945,131.0,130.915,130.915,792000000.0
2009-02-17 16:46:00,130.915,130.92,130.865,130.865,567400000.0
2009-02-17 16:47:00,130.865,130.88,130.81,130.825,656400000.0
2009-02-17 16:48:00,130.825,130.855,130.8,130.825,784200000.0
2009-02-17 16:49:00,130.815,130.875,130.79,130.845,610399999.0
2009-02-17 16:50:00,130.835,130.915,130.8,130.83,660600000.0
2009-02-17 16:51:00,130.825,130.995,130.81,130.995,640600001.0
2009-02-17 16:52:00,131.0,131.055,130.93,131.015,812599999.0
2009-02-17 16:53:00,131.015,131.05,130.965,131.025,598799999.0
2009-02-17 16:54:00,131.025,131.065,130.965,131.06,754799996.0
2009-02-17 16:55:00,131.065,131.095,131.03,131.075,643000000.0
2009-02-17 16:56:00,131.09,131.195,131.08,131.17,582800000.0
2009-02-17 16:57:00,131.165,131.22,131.135,131.22,691599999.0
2009-02-17 16:58:00,131.22,131.275,131.155,131.245,610799998.0
2009-02-17 16:59:00,131.245,131.285,131.225,131.26,642999998.0
2009-02-17 17:00:00,131.26,131.29,131.205,131.215,648600000.0
2009-02-17 17:01:00,131.22,131.355,131.22,131.255,699000000.0
2009-02-17 17:02:00,131.245,131.325,131.245,131.275,707600001.0
2009-02-17 17:03:00,131.275,131.33,131.175,131.315,917599997.0
2009-02-17 17:04:00,131.325,131.495,131.325,131.475,718999999.0
2009-02-17 17:05:00,131.485,131.55,131.445,131.5,682399999.0
2009-02-17 17:06:00,131.495,131.495,131.36,131.38,703400000.0
2009-02-17 17:07:00,131.38,131.465,131.365,131.395,684800000.0
2009-02-17 17:08:00,131.4,131.405,131.29,131.315,870399998.0
2009-02-17 17:09:00,131.315,131.41,131.305,131.335,626000000.0
2009-02-17 17:10:00,131.335,131.34,131.26,131.27,456999998.0
2009-02-17 17:11:00,131.275,131.345,131.21,131.345,655000000.0
2009-02-17 17:12:00,131.345,131.355,131.225,131.225,914000003.0
2009-02-17 17:13:00,131.225,131.28,131.21,131.28,598800000.0
2009-02-17 17:14:00,131.28,131.325,131.225,131.225,885599998.0
2009-02-17 17:15:00,131.215,131.24,131.11,131.18,764799998.0
2009-02-17 17:16:00,131.18,131.22,131.165,131.195,571000000.0
2009-02-17 17:17:00,131.21,131.22,131.075,131.085,499599999.0
2009-02-17 17:18:00,131.075,131.18,131.055,131.175,734199998.0
2009-02-17 17:19:00,131.175,131.22,131.125,131.14,618200002.0
2009-02-17 17:20:00,131.14,131.22,131.085,131.095,749000000.0
2009-02-17 17:21:00,131.11,131.185,131.095,131.11,767000001.0
2009-02-17 17:22:00,131.11,131.11,130.93,131.035,604800001.0
2009-02-17 17:23:00,131.04,131.115,131.005,131.07,804999998.0
2009-02-17 17:24:00,131.07,131.235,131.07,131.225,671799999.0
2009-02-17 17:25:00,131.225,131.24,130.995,131.075,721799998.0
2009-02-17 17:26:00,131.085,131.105,131.04,131.08,767399998.0
2009-02-17 17:27:00,131.085,131.14,131.055,131.07,784799999.0
2009-02-17 17:28:00,131.06,131.135,131.045,131.13,663400000.0
2009-02-17 17:29:00,131.13,131.165,131.03,131.05,666600001.0
2009-02-17 17:30:00,131.045,131.155,131.04,131.095,670600000.0
2009-02-17 17:31:00,131.095,131.19,131.095,131.16,959799996.0
2009-02-17 17:32:00,131.16,131.335,131.14,131.275,661400000.0
2009-02-17 17:33:00,131.275,131.305,131.185,131.225,541400000.0
2009-02-17 17:34:00,131.23,131.305,131.225,131.26,577999999.0
2009-02-17 17:35:00,131.26,131.31,131.24,131.285,891199998.0
2009-02-17 17:36:00,131.28,131.29,131.225,131.24,970199998.0
2009-02-17 17:37:00,131.24,131.24,131.15,131.19,794999997.0
2009-02-17 17:38:00,131.19,131.205,131.125,131.175,631200000.0
2009-02-17 17:39:00,131.175,131.255,131.11,131.255,478400000.0
2009-02-17 17:40:00,131.25,131.47,131.24,131.33,816800000.0
2009-02-17 17:41:00,131.325,131.325,131.2,131.275,774399998.0
2009-02-17 17:42:00,131.27,131.485,131.24,131.405,607800000.0
2009-02-17 17:43:00,131.415,131.465,131.355,131.395,694000002.0
2009-02-17 17:44:00,131.355,131.745,131.325,131.715,613399999.0
2009-02-17 17:45:00,131.71,131.8,131.7,131.715,607000000.0
2009-02-17 17:46:00,131.715,131.795,131.64,131.795,573799999.0
2009-02-17 17:47:00,131.795,131.84,131.64,131.65,655400000.0
2009-02-17 17:48:00,131.655,131.725,131.645,131.715,712399997.0
2009-02-17 17:49:00,131.715,131.875,131.7,131.795,552000000.0
2009-02-17 17:50:00,131.785,131.795,131.68,131.795,652399998.0
2009-02-17 17:51:00,131.805,131.99,131.805,131.99,661799998.0
2009-02-17 17:52:00,131.99,132.135,131.955,131.955,632600000.0
2009-02-17 17:53:00,131.945,131.945,131.84,131.86,474800000.0
2009-02-17 17:54:00,131.86,131.865,131.725,131.735,364200000.0
2009-02-17 17:55:00,131.74,131.795,131.665,131.69,226600000.0
2009-02-17 17:56:00,131.685,131.74,131.685,131.715,148400000.0
2009-02-17 17:57:00,131.725,131.795,131.695,131.695,179200000.0
2009-02-17 17:58:00,131.69,131.76,131.665,131.76,176400000.0
2009-02-17 17:59:00,131.76,131.815,131.67,131.705,158000000.0
2009-02-17 18:00:00,131.72,131.795,131.7,131.735,159200000.0
2009-02-17 18:01:00,131.74,131.85,131.705,131.85,177800000.0
2009-02-17 18:02:00,131.835,131.835,131.77,131.82,98400000.0
2009-02-17 18:03:00,131.82,131.83,131.75,131.805,233000000.0
2009-02-17 18:04:00,131.81,131.83,131.78,131.825,65600000.0
2009-02-17 18:05:00,131.83,131.84,131.735,131.775,88000000.0
2009-02-17 18:06:00,131.765,131.765,131.66,131.695,104000000.0
2009-02-17 18:07:00,131.685,131.82,131.665,131.68,150600000.0
2009-02-17 18:08:00,131.695,131.745,131.67,131.68,171800000.0
2009-02-17 18:09:00,131.675,131.735,131.655,131.695,157200000.0
2009-02-17 18:10:00,131.695,131.765,131.685,131.765,163400000.0
2009-02-17 18:11:00,131.765,131.775,131.695,131.755,100400000.0
2009-02-17 18:12:00,131.755,131.825,131.695,131.78,158000000.0
2009-02-17 18:13:00,131.775,131.8,131.73,131.765,287600000.0
2009-02-17 18:14:00,131.76,131.86,131.76,131.795,122000000.0
2009-02-17 18:15:00,131.8,131.85,131.775,131.775,115000000.0
2009-02-17 18:16:00,131.775,131.805,131.745,131.795,141000000.0
2009-02-17 18:17:00,131.785,131.785,131.725,131.76,263600000.0
2009-02-17 18:18:00,131.755,131.8,131.725,131.75,73000000.0
2009-02-17 18:19:00,131.755,131.77,131.655,131.705,82600000.0
2009-02-17 18:20:00,131.7,131.715,131.66,131.68,59200000.0
2009-02-17 18:21:00,131.68,131.69,131.655,131.675,76000000.0
2009-02-17 18:22:00,131.68,131.815,131.68,131.74,122800000.0
2009-02-17 18:23:00,131.74,131.77,131.715,131.725,121400000.0
2009-02-17 18:24:00,131.715,131.745,131.69,131.695,259400000.0
2009-02-17 18:25:00,131.695,131.725,131.6,131.6,244000000.0
2009-02-17 18:26:00,131.6,131.65,131.58,131.6,134600000.0
2009-02-17 18:27:00,131.6,131.645,131.6,131.61,123200000.0
2009-02-17 18:28:00,131.61,131.68,131.585,131.62,184000000.0
2009-02-17 18:29:00,131.625,131.63,131.565,131.615,166200000.0
2009-02-17 18:30:00,131.605,131.615,131.535,131.535,172600000.0
2009-02-17 18:31:00,131.55,131.56,131.455,131.51,217800000.0
2009-02-17 18:32:00,131.495,131.51,131.41,131.41,293600000.0
2009-02-17 18:33:00,131.415,131.52,131.4,131.515,88200000.0
2009-02-17 18:34:00,131.51,131.565,131.44,131.5,103200000.0
2009-02-17 18:35:00,131.51,131.51,131.455,131.47,316200000.0
2009-02-17 18:36:00,131.475,131.485,131.46,131.47,132200000.0
2009-02-17 18:37:00,131.47,131.53,131.455,131.52,172400000.0
2009-02-17 18:38:00,131.52,131.61,131.485,131.525,170200000.0
2009-02-17 18:39:00,131.535,131.585,131.53,131.53,96600000.0
2009-02-17 18:40:00,131.52,131.575,131.52,131.55,29600000.0
2009-02-17 18:41:00,131.555,131.59,131.535,131.56,61000000.0
2009-02-17 18:42:00,131.565,131.57,131.465,131.525,158200000.0
2009-02-17 18:43:00,131.51,131.605,131.51,131.6,73800000.0
2009-02-17 18:44:00,131.59,131.59,131.51,131.515,52000000.0
2009-02-17 18:45:00,131.515,131.545,131.43,131.48,96000000.0
2009-02-17 18:46:00,131.48,131.51,131.47,131.495,61600000.0
2009-02-17 18:47:00,131.5,131.535,131.47,131.48,67600000.0
2009-02-17 18:48:00,131.485,131.545,131.455,131.545,66400000.0
2009-02-17 18:49:00,131.54,131.57,131.525,131.565,48400000.0
2009-02-17 18:50:00,131.54,131.54,131.39,131.42,238200000.0
2009-02-17 18:51:00,131.415,131.415,131.3,131.305,142800000.0
2009-02-17 18:52:00,131.3,131.315,131.255,131.26,75800000.0
2009-02-17 18:53:00,131.26,131.28,131.255,131.28,21000000.0
2009-02-17 18:54:00,131.27,131.34,131.21,131.24,143699998.0
2009-02-17 18:55:00,131.245,131.265,131.175,131.245,114400000.0
2009-02-17 18:56:00,131.25,131.26,131.22,131.23,115800000.0
2009-02-17 18:57:00,131.23,131.235,131.165,131.185,112400000.0
2009-02-17 18:58:00,131.185,131.23,131.155,131.21,127800000.0
2009-02-17 18:59:00,131.21,131.22,131.075,131.08,119600000.0
2009-02-17 19:00:00,131.075,131.2,131.065,131.2,98200000.0
2009-02-17 19:01:00,131.215,131.285,131.195,131.275,103800000.0
2009-02-17 19:02:00,131.275,131.275,131.215,131.24,131000000.0
2009-02-17 19:03:00,131.245,131.28,131.24,131.245,115000000.0
2009-02-17 19:04:00,131.25,131.275,131.23,131.26,119600000.0
2009-02-17 19:05:00,131.27,131.275,131.2,131.275,64800000.0
2009-02-17 19:06:00,131.245,131.275,131.23,131.255,78200000.0
2009-02-17 19:07:00,131.26,131.265,131.215,131.25,116600000.0
2009-02-17 19:08:00,131.26,131.275,131.25,131.26,13000000.0
2009-02-17 19:09:00,131.265,131.265,131.215,131.24,68200000.0
2009-02-17 19:10:00,131.245,131.26,131.195,131.235,49800000.0
2009-02-17 19:11:00,131.225,131.245,131.215,131.245,223200000.0
2009-02-17 19:12:00,131.245,131.255,131.21,131.22,98800000.0
2009-02-17 19:13:00,131.22,131.255,131.175,131.19,57400000.0
2009-02-17 19:14:00,131.19,131.2,131.115,131.17,90400000.0
2009-02-17 19:15:00,131.16,131.22,131.115,131.215,99400000.0
2009-02-17 19:16:00,131.205,131.245,131.205,131.23,54200000.0
2009-02-17 19:17:00,131.225,131.325,131.19,131.325,32000000.0
2009-02-17 19:18:00,131.32,131.34,131.245,131.29,58400000.0
2009-02-17 19:19:00,131.28,131.345,131.265,131.33,54600000.0
2009-02-17 19:20:00,131.335,131.43,131.33,131.395,75600000.0
2009-02-17 19:21:00,131.4,131.475,131.35,131.365,127200000.0
2009-02-17 19:22:00,131.365,131.41,131.275,131.3,111200000.0
2009-02-17 19:23:00,131.3,131.31,131.215,131.22,148200000.0
2009-02-17 19:24:00,131.22,131.27,131.21,131.235,107000000.0
2009-02-17 19:25:00,131.24,131.265,131.17,131.205,70800000.0
2009-02-17 19:26:00,131.205,131.275,131.185,131.225,111800000.0
2009-02-17 19:27:00,131.21,131.235,131.21,131.235,31600000.0
2009-02-17 19:28:00,131.235,131.305,131.145,131.27,62600000.0
2009-02-17 19:29:00,131.28,131.335,131.26,131.265,75800000.0
2009-02-17 19:30:00,131.26,131.29,131.245,131.29,129400000.0
2009-02-17 19:31:00,131.295,131.395,131.285,131.39,196200000.0
2009-02-17 19:32:00,131.39,131.395,131.32,131.335,49000000.0
2009-02-17 19:33:00,131.33,131.37,131.23,131.23,125600000.0
2009-02-17 19:34:00,131.23,131.27,131.215,131.27,16000000.0
2009-02-17 19:35:00,131.26,131.37,131.255,131.345,39800000.0
2009-02-17 19:36:00,131.345,131.35,131.25,131.26,53800000.0
2009-02-17 19:37:00,131.265,131.295,131.255,131.29,30600000.0
2009-02-17 19:38:00,131.295,131.31,131.285,131.3,18000000.0
2009-02-17 19:39:00,131.295,131.325,131.295,131.325,30800000.0
2009-02-17 19:40:00,131.33,131.375,131.32,131.375,42000000.0
2009-02-17 19:41:00,131.365,131.38,131.33,131.36,61600000.0
2009-02-17 19:42:00,131.375,131.415,131.35,131.38,107200000.0
2009-02-17 19:43:00,131.415,131.415,131.385,131.395,27200000.0
2009-02-17 19:44:00,131.395,131.435,131.39,131.395,29600000.0
2009-02-17 19:45:00,131.405,131.48,131.375,131.375,78800000.0
2009-02-17 19:46:00,131.365,131.425,131.355,131.42,168000000.0
2009-02-17 19:47:00,131.43,131.455,131.43,131.445,11800000.0
2009-02-17 19:48:00,131.46,131.49,131.435,131.44,203600000.0
2009-02-17 19:49:00,131.445,131.47,131.43,131.46,37400000.0
2009-02-17 19:50:00,131.45,131.475,131.41,131.43,74000000.0
2009-02-17 19:51:00,131.42,131.43,131.36,131.38,68200000.0
2009-02-17 19:52:00,131.375,131.445,131.375,131.435,72600000.0
2009-02-17 19:53:00,131.43,131.47,131.425,131.435,55200000.0
2009-02-17 19:54:00,131.435,131.435,131.315,131.375,138200000.0
2009-02-17 19:55:00,131.38,131.44,131.38,131.44,35400000.0
2009-02-17 19:56:00,131.445,131.47,131.42,131.46,64400000.0
2009-02-17 19:57:00,131.45,131.485,131.44,131.475,35600000.0
2009-02-17 19:58:00,131.465,131.49,131.455,131.48,54400000.0
2009-02-17 19:59:00,131.48,131.485,131.43,131.47,106800000.0
2009-02-17 20:00:00,131.48,131.505,131.41,131.41,215600000.0
2009-02-17 20:01:00,131.4,131.4,131.28,131.375,296200000.0
2009-02-17 20:02:00,131.375,131.4,131.325,131.38,111800000.0
2009-02-17 20:03:00,131.37,131.37,131.35,131.355,43600000.0
2009-02-17 20:04:00,131.355,131.365,131.285,131.29,54400000.0
2009-02-17 20:05:00,131.29,131.315,131.255,131.255,103600000.0
2009-02-17 20:06:00,131.255,131.275,131.24,131.26,46600000.0
2009-02-17 20:07:00,131.255,131.27,131.175,131.19,55000000.0
2009-02-17 20:08:00,131.19,131.255,131.17,131.235,70600000.0
2009-02-17 20:09:00,131.235,131.295,131.185,131.28,64200000.0
2009-02-17 20:10:00,131.28,131.3,131.245,131.29,89200000.0
2009-02-17 20:11:00,131.25,131.3,131.25,131.28,51400000.0
2009-02-17 20:12:00,131.275,131.385,131.235,131.385,60800000.0
2009-02-17 20:13:00,131.36,131.4,131.34,131.4,100200000.0
2009-02-17 20:14:00,131.41,131.46,131.405,131.43,123000000.0
2009-02-17 20:15:00,131.44,131.445,131.36,131.395,68200000.0
2009-02-17 20:16:00,131.39,131.4,131.375,131.375,19000000.0
2009-02-17 20:17:00,131.385,131.42,131.36,131.36,67200000.0
2009-02-17 20:18:00,131.355,131.355,131.315,131.32,74800000.0
2009-02-17 20:19:00,131.31,131.385,131.295,131.37,74400000.0
2009-02-17 20:20:00,131.36,131.37,131.34,131.345,76000000.0
2009-02-17 20:21:00,131.335,131.43,131.335,131.42,69600000.0
2009-02-17 20:22:00,131.415,131.42,131.375,131.375,28600000.0
2009-02-17 20:23:00,131.375,131.45,131.34,131.42,51400000.0
2009-02-17 20:24:00,131.42,131.43,131.36,131.39,109000000.0
2009-02-17 20:25:00,131.405,131.485,131.385,131.47,27000000.0
2009-02-17 20:26:00,131.465,131.465,131.375,131.38,54400000.0
2009-02-17 20:27:00,131.38,131.385,131.33,131.37,56200000.0
2009-02-17 20:28:00,131.37,131.38,131.36,131.365,31800000.0
2009-02-17 20:29:00,131.375,131.39,131.335,131.38,46000000.0
2009-02-17 20:30:00,131.385,131.4,131.365,131.37,37200000.0
2009-02-17 20:31:00,131.38,131.4,131.355,131.4,10200000.0
2009-02-17 20:32:00,131.395,131.395,131.365,131.37,18200000.0
2009-02-17 20:33:00,131.37,131.445,131.37,131.4,116200000.0
2009-02-17 20:34:00,131.41,131.535,131.41,131.535,159200000.0
2009-02-17 20:35:00,131.55,131.57,131.515,131.56,111200000.0
2009-02-17 20:36:00,131.545,131.575,131.51,131.525,48800000.0
2009-02-17 20:37:00,131.535,131.555,131.53,131.535,14000000.0
2009-02-17 20:38:00,131.54,131.675,131.54,131.665,79000000.0
2009-02-17 20:39:00,131.66,131.66,131.595,131.595,30000000.0
2009-02-17 20:40:00,131.585,131.585,131.54,131.54,17200000.0
2009-02-17 20:41:00,131.53,131.53,131.455,131.475,78600000.0
2009-02-17 20:42:00,131.475,131.54,131.475,131.535,338000000.0
2009-02-17 20:43:00,131.545,131.56,131.53,131.56,31800000.0
2009-02-17 20:44:00,131.56,131.59,131.56,131.59,24000000.0
2009-02-17 20:45:00,131.595,131.595,131.52,131.535,60600000.0
2009-02-17 20:46:00,131.545,131.615,131.545,131.605,216800000.0
2009-02-17 20:47:00,131.605,131.625,131.565,131.62,276000000.0
2009-02-17 20:48:00,131.62,131.805,131.62,131.725,141600000.0
2009-02-17 20:49:00,131.725,131.755,131.62,131.665,159200000.0
2009-02-17 20:50:00,131.68,131.73,131.66,131.72,238600000.0
2009-02-17 20:51:00,131.735,131.75,131.685,131.705,70800000.0
2009-02-17 20:52:00,131.705,131.72,131.705,131.72,12000000.0
2009-02-17 20:53:00,131.71,131.765,131.65,131.675,76600000.0
2009-02-17 20:54:00,131.68,131.68,131.625,131.63,97000000.0
2009-02-17 20:55:00,131.635,131.635,131.545,131.615,36200000.0
2009-02-17 20:56:00,131.62,131.665,131.595,131.665,26600000.0
2009-02-17 20:57:00,131.67,131.725,131.66,131.715,28000000.0
2009-02-17 20:58:00,131.715,131.845,131.68,131.835,64400000.0
2009-02-17 20:59:00,131.79,131.8,131.64,131.67,92400000.0
2009-02-17 21:00:00,131.68,131.71,131.58,131.585,60200000.0
2009-02-17 21:01:00,131.585,131.645,131.585,131.615,57000000.0
2009-02-17 21:02:00,131.625,131.645,131.61,131.63,45800000.0
2009-02-17 21:03:00,131.625,131.63,131.575,131.59,100000000.0
2009-02-17 21:04:00,131.59,131.675,131.59,131.66,78200000.0
2009-02-17 21:05:00,131.665,131.79,131.655,131.775,116200000.0
2009-02-17 21:06:00,131.775,131.775,131.735,131.755,84200000.0
2009-02-17 21:07:00,131.755,131.99,131.755,131.95,112400000.0
2009-02-17 21:08:00,131.935,131.97,131.85,131.905,65800000.0
2009-02-17 21:09:00,131.9,131.985,131.865,131.965,80000000.0
2009-02-17 21:10:00,131.965,131.995,131.945,131.98,50200000.0
2009-02-17 21:11:00,131.98,132.005,131.975,131.995,51000000.0
2009-02-17 21:12:00,131.995,132.12,131.995,132.11,73000000.0
2009-02-17 21:13:00,132.11,132.13,132.065,132.13,50200000.0
2009-02-17 21:14:00,132.115,132.18,132.1,132.11,44200000.0
2009-02-17 21:15:00,132.125,132.125,132.07,132.08,21400000.0
2009-02-17 21:16:00,132.075,132.08,132.015,132.015,65200000.0
2009-02-17 21:17:00,132.015,132.09,132.015,132.025,43800000.0
2009-02-17 21:18:00,132.025,132.045,132.005,132.03,32400000.0
2009-02-17 21:19:00,132.045,132.07,132.035,132.055,24600000.0
2009-02-17 21:20:00,132.055,132.095,132.055,132.08,64000000.0
2009-02-17 21:21:00,132.09,132.14,132.09,132.095,18000000.0
2009-02-17 21:22:00,132.09,132.105,132.09,132.1,13000000.0
2009-02-17 21:23:00,132.1,132.1,132.065,132.065,23000000.0
2009-02-17 21:24:00,132.06,132.06,131.995,132.005,35800000.0
2009-02-17 21:25:00,132.015,132.015,131.955,131.975,26800000.0
2009-02-17 21:26:00,131.985,132.05,131.975,132.035,22200000.0
2009-02-17 21:27:00,132.02,132.035,131.995,132.005,38600000.0
2009-02-17 21:28:00,132.0,132.0,131.9,131.905,36000000.0
2009-02-17 21:29:00,131.905,131.905,131.895,131.9,11000000.0
2009-02-17 21:30:00,131.895,131.95,131.88,131.945,41600000.0
2009-02-17 21:31:00,131.945,131.955,131.87,131.93,71600000.0
2009-02-17 21:32:00,131.925,132.01,131.905,131.985,66600000.0
2009-02-17 21:33:00,132.015,132.065,131.995,132.055,53000000.0
2009-02-17 21:34:00,132.055,132.11,132.055,132.095,43000000.0
2009-02-17 21:35:00,132.085,132.085,132.02,132.02,25200000.0
2009-02-17 21:36:00,132.02,132.07,131.995,132.07,82800000.0
2009-02-17 21:37:00,132.075,132.155,132.03,132.11,91200000.0
2009-02-17 21:38:00,132.125,132.15,132.085,132.085,41600000.0
2009-02-17 21:39:00,132.08,132.1,132.02,132.025,66400000.0
2009-02-17 21:40:00,132.015,132.055,131.995,132.03,81200000.0
2009-02-17 21:41:00,132.035,132.065,131.995,132.055,62800000.0
2009-02-17 21:42:00,132.055,132.09,132.04,132.09,17000000.0
2009-02-17 21:43:00,132.095,132.14,132.095,132.135,13000000.0
2009-02-17 21:44:00,132.135,132.14,132.055,132.11,48400000.0
2009-02-17 21:45:00,132.11,132.11,132.095,132.105,6800000.0
2009-02-17 21:46:00,132.095,132.095,132.025,132.07,33800000.0
2009-02-17 21:47:00,132.07,132.07,131.945,131.945,36800000.0
2009-02-17 21:48:00,131.955,131.975,131.915,131.915,31600000.0
2009-02-17 21:49:00,131.92,131.92,131.82,131.835,53000000.0
2009-02-17 21:50:00,131.835,131.9,131.835,131.9,33600000.0
2009-02-17 21:51:00,131.91,131.91,131.9,131.91,17600000.0
2009-02-17 21:52:00,131.905,131.97,131.905,131.96,16000000.0
2009-02-17 21:53:00,131.955,131.96,131.87,131.935,27000000.0
2009-02-17 21:54:00,131.935,131.98,131.88,131.88,69600000.0
2009-02-17 21:55:00,131.885,131.885,131.835,131.845,38400000.0
2009-02-17 21:56:00,131.845,131.86,131.825,131.84,20600000.0
2009-02-17 21:57:00,131.83,131.855,131.82,131.84,19000000.0
2009-02-17 21:58:00,131.835,131.84,131.755,131.78,51400000.0
2009-02-17 21:59:00,131.78,131.91,131.78,131.89,58200000.0
2009-02-17 22:00:00,131.905,131.905,131.835,131.835,37800000.0
2009-02-17 22:01:00,131.835,131.845,131.78,131.81,41800000.0
2009-02-17 22:02:00,131.785,131.81,131.785,131.805,28200000.0
2009-02-17 22:03:00,131.805,131.805,131.695,131.7,54400000.0
2009-02-17 22:04:00,131.685,131.685,131.61,131.63,46400000.0
2009-02-17 22:05:00,131.645,131.65,131.595,131.65,69600000.0
2009-02-17 22:06:00,131.655,131.685,131.645,131.675,143200000.0
2009-02-17 22:07:00,131.68,131.725,131.66,131.725,42400000.0
2009-02-17 22:08:00,131.73,131.79,131.725,131.79,26400000.0
2009-02-17 22:09:00,131.79,131.79,131.755,131.77,19200000.0
2009-02-17 22:10:00,131.78,131.8,131.78,131.8,9200000.0
2009-02-17 22:11:00,131.79,131.85,131.79,131.85,80000000.0
2009-02-17 22:12:00,131.865,131.88,131.835,131.845,19000000.0
2009-02-17 22:13:00,131.85,131.855,131.8,131.825,18000000.0
2009-02-17 22:14:00,131.825,131.84,131.79,131.805,29200000.0
2009-02-17 22:15:00,131.81,131.83,131.81,131.82,20000000.0
2009-02-17 22:16:00,131.825,131.845,131.815,131.845,35200000.0
2009-02-17 22:17:00,131.83,131.845,131.82,131.83,79600000.0
2009-02-17 22:18:00,131.82,131.825,131.725,131.75,61600000.0
2009-02-17 22:19:00,131.75,131.75,131.65,131.67,68600000.0
2009-02-17 22:20:00,131.67,131.725,131.665,131.71,40600000.0
2009-02-17 22:21:00,131.685,131.775,131.685,131.75,86000000.0
2009-02-17 22:22:00,131.75,131.76,131.735,131.75,47400000.0
2009-02-17 22:23:00,131.755,131.755,131.675,131.69,25400000.0
2009-02-17 22:24:00,131.665,131.75,131.665,131.69,47800000.0
2009-02-17 22:25:00,131.695,131.725,131.675,131.705,60000000.0
2009-02-17 22:26:00,131.705,131.72,131.64,131.64,75800000.0
2009-02-17 22:27:00,131.625,131.67,131.615,131.655,100400000.0
2009-02-17 22:28:00,131.615,131.655,131.595,131.61,77200000.0
2009-02-17 22:29:00,131.6,131.655,131.59,131.64,33600000.0
2009-02-17 22:30:00,131.675,131.92,131.675,131.86,194600000.0
2009-02-17 22:31:00,131.845,131.915,131.79,131.895,144800000.0
2009-02-17 22:32:00,131.885,132.1,131.865,132.1,168200000.0
2009-02-17 22:33:00,132.1,132.21,132.045,132.07,130800000.0
2009-02-17 22:34:00,132.07,132.14,131.98,132.14,153400000.0
2009-02-17 22:35:00,132.135,132.185,132.045,132.08,246800000.0
2009-02-17 22:36:00,132.08,132.085,131.975,132.02,103800000.0
2009-02-17 22:37:00,132.015,132.055,131.945,131.955,110400000.0
2009-02-17 22:38:00,131.97,131.97,131.79,131.885,240000000.0
2009-02-17 22:39:00,131.905,131.925,131.83,131.835,77800000.0
2009-02-17 22:40:00,131.845,131.895,131.8,131.88,159600000.0
2009-02-17 22:41:00,131.885,131.985,131.885,131.975,116800000.0
2009-02-17 22:42:00,131.975,131.985,131.85,131.85,140000000.0
2009-02-17 22:43:00,131.865,131.865,131.705,131.73,175800000.0
2009-02-17 22:44:00,131.735,131.8,131.725,131.795,142200000.0
2009-02-17 22:45:00,131.805,131.89,131.8,131.89,204600000.0
2009-02-17 22:46:00,131.88,131.885,131.8,131.82,145400000.0
2009-02-17 22:47:00,131.815,131.885,131.805,131.86,51000000.0
2009-02-17 22:48:00,131.865,131.895,131.85,131.86,36200000.0
2009-02-17 22:49:00,131.865,131.865,131.645,131.645,93600000.0
2009-02-17 22:50:00,131.66,131.68,131.625,131.63,79600000.0
2009-02-17 22:51:00,131.635,131.635,131.58,131.595,34400000.0
2009-02-17 22:52:00,131.585,131.665,131.56,131.645,75200000.0
2009-02-17 22:53:00,131.65,131.65,131.635,131.635,20200000.0
2009-02-17 22:54:00,131.635,131.65,131.63,131.635,40000000.0
2009-02-17 22:55:00,131.62,131.675,131.615,131.66,36000000.0
2009-02-17 22:56:00,131.65,131.665,131.625,131.625,72200000.0
2009-02-17 22:57:00,131.625,131.65,131.615,131.64,49200000.0
2009-02-17 22:58:00,131.63,131.64,131.58,131.58,67000000.0
2009-02-17 22:59:00,131.58,131.58,131.505,131.505,40000000.0
2009-02-17 23:00:00,131.52,131.525,131.49,131.5,44400000.0
2009-02-17 23:01:00,131.5,131.515,131.5,131.505,40000000.0
2009-02-17 23:02:00,131.505,131.54,131.495,131.51,90600000.0
2009-02-17 23:03:00,131.515,131.515,131.46,131.47,52400000.0
2009-02-17 23:04:00,131.465,131.49,131.46,131.485,14600000.0
2009-02-17 23:05:00,131.47,131.495,131.47,131.495,15200000.0
2009-02-17 23:06:00,131.49,131.52,131.485,131.485,9600000.0
2009-02-17 23:07:00,131.49,131.49,131.45,131.455,52000000.0
2009-02-17 23:08:00,131.455,131.545,131.455,131.535,55600000.0
2009-02-17 23:09:00,131.535,131.545,131.52,131.545,30800000.0
2009-02-17 23:10:00,131.54,131.595,131.54,131.59,18000000.0
2009-02-17 23:11:00,131.58,131.595,131.58,131.59,10000000.0
2009-02-17 23:12:00,131.59,131.64,131.575,131.59,41400000.0
2009-02-17 23:13:00,131.58,131.59,131.58,131.59,8000000.0
2009-02-17 23:14:00,131.595,131.595,131.565,131.575,9200000.0
2009-02-17 23:15:00,131.575,131.575,131.55,131.55,9000000.0
2009-02-17 23:16:00,131.54,131.555,131.54,131.54,21400000.0
2009-02-17 23:17:00,131.535,131.545,131.5,131.535,24200000.0
2009-02-17 23:18:00,131.535,131.535,131.51,131.525,20200000.0
2009-02-17 23:19:00,131.52,131.52,131.51,131.52,6000000.0
2009-02-17 23:20:00,131.53,131.545,131.52,131.545,15800000.0
2009-02-17 23:21:00,131.55,131.615,131.55,131.615,76600000.0
2009-02-17 23:22:00,131.615,131.655,131.615,131.645,22800000.0
2009-02-17 23:23:00,131.645,131.68,131.59,131.67,104600000.0
2009-02-17 23:24:00,131.67,131.69,131.635,131.64,43600000.0
2009-02-17 23:25:00,131.64,131.68,131.6,131.61,107200000.0
2009-02-17 23:26:00,131.61,131.625,131.58,131.585,57200000.0
2009-02-17 23:27:00,131.585,131.59,131.565,131.57,57400000.0
2009-02-17 23:28:00,131.585,131.585,131.565,131.565,15600000.0
2009-02-17 23:29:00,131.565,131.57,131.565,131.565,25800000.0
2009-02-17 23:30:00,131.565,131.61,131.565,131.58,47000000.0
2009-02-17 23:31:00,131.58,131.61,131.58,131.605,35400000.0
2009-02-17 23:32:00,131.61,131.61,131.6,131.6,7000000.0
2009-02-17 23:33:00,131.6,131.61,131.6,131.6,11800000.0
2009-02-17 23:34:00,131.6,131.6,131.575,131.585,19200000.0
2009-02-17 23:35:00,131.58,131.6,131.575,131.575,5600000.0
2009-02-17 23:36:00,131.58,131.585,131.57,131.58,9200000.0
2009-02-17 23:37:00,131.59,131.595,131.585,131.595,21000000.0
2009-02-17 23:38:00,131.59,131.595,131.585,131.595,23000000.0
2009-02-17 23:39:00,131.595,131.62,131.59,131.62,22200000.0
2009-02-17 23:40:00,131.62,131.655,131.61,131.62,108200000.0
2009-02-17 23:41:00,131.64,131.65,131.615,131.63,39600000.0
2009-02-17 23:42:00,131.63,131.63,131.55,131.56,30800000.0
2009-02-17 23:43:00,131.56,131.585,131.56,131.585,15000000.0
2009-02-17 23:44:00,131.57,131.595,131.565,131.59,18600000.0
2009-02-17 23:45:00,131.59,131.605,131.57,131.585,56800000.0
2009-02-17 23:46:00,131.58,131.585,131.53,131.565,29200000.0
2009-02-17 23:47:00,131.575,131.6,131.57,131.57,14400000.0
2009-02-17 23:48:00,131.57,131.57,131.565,131.57,4600000.0
2009-02-17 23:49:00,131.58,131.58,131.565,131.565,19800000.0
2009-02-17 23:50:00,131.565,131.61,131.565,131.59,36800000.0
2009-02-17 23:51:00,131.585,131.595,131.575,131.575,17000000.0
2009-02-17 23:52:00,131.565,131.57,131.535,131.545,93800000.0
2009-02-17 23:53:00,131.545,131.545,131.525,131.525,8000000.0
2009-02-17 23:54:00,131.535,131.545,131.515,131.535,66200000.0
2009-02-17 23:55:00,131.535,131.55,131.535,131.55,12000000.0
2009-02-17 23:56:00,131.55,131.56,131.53,131.53,27200000.0
2009-02-17 23:57:00,131.525,131.525,131.46,131.515,17800000.0
2009-02-17 23:58:00,131.525,131.54,131.525,131.53,5000000.0
2009-02-17 23:59:00,131.54,131.56,131.515,131.52,41600000.0
2009-02-18 00:00:00,131.53,131.54,131.505,131.53,65600000.0
2009-02-18 00:01:00,131.54,131.565,131.54,131.555,87600000.0
2009-02-18 00:02:00,131.555,131.555,131.475,131.505,47400000.0
2009-02-18 00:03:00,131.505,131.55,131.505,131.55,18400000.0
2009-02-18 00:04:00,131.55,131.55,131.51,131.525,10000000.0
2009-02-18 00:05:00,131.535,131.545,131.475,131.475,26800000.0
2009-02-18 00:06:00,131.475,131.475,131.365,131.385,24200000.0
2009-02-18 00:07:00,131.395,131.4,131.38,131.385,12800000.0
2009-02-18 00:08:00,131.4,131.4,131.375,131.375,3600000.0
2009-02-18 00:09:00,131.37,131.395,131.345,131.36,36600000.0
2009-02-18 00:10:00,131.355,131.38,131.32,131.37,38400000.0
2009-02-18 00:11:00,131.365,131.365,131.31,131.35,45200000.0
2009-02-18 00:12:00,131.34,131.365,131.32,131.365,35600000.0
2009-02-18 00:13:00,131.365,131.375,131.33,131.375,49600000.0
2009-02-18 00:14:00,131.37,131.375,131.37,131.37,12800000.0
2009-02-18 00:15:00,131.37,131.375,131.37,131.375,2000000.0
2009-02-18 00:16:00,131.37,131.375,131.37,131.375,3000000.0
2009-02-18 00:17:00,131.38,131.405,131.38,131.395,8000000.0
2009-02-18 00:18:00,131.395,131.42,131.37,131.4,25400000.0
2009-02-18 00:19:00,131.41,131.425,131.365,131.395,29000000.0
2009-02-18 00:20:00,131.36,131.375,131.36,131.37,5000000.0
2009-02-18 00:21:00,131.37,131.385,131.36,131.385,12000000.0
2009-02-18 00:22:00,131.4,131.42,131.4,131.41,6000000.0
2009-02-18 00:23:00,131.4,131.41,131.4,131.41,6400000.0
2009-02-18 00:24:00,131.415,131.43,131.41,131.41,7000000.0
2009-02-18 00:25:00,131.364,131.373,131.346,131.371,164200000.0
2009-02-18 00:26:00,131.4,131.4,131.4,131.4,1000000.0
2009-02-18 00:27:00,131.352,131.387,131.35,131.353,157400000.0
2009-02-18 00:28:00,131.405,131.405,131.4,131.4,2000000.0
2009-02-18 00:29:00,131.395,131.4,131.395,131.4,2000000.0
2009-02-18 00:30:00,131.415,131.425,131.395,131.395,16000000.0
2009-02-18 00:31:00,131.405,131.405,131.375,131.38,12000000.0
2009-02-18 00:32:00,131.385,131.4,131.38,131.39,17000000.0
2009-02-18 00:33:00,131.385,131.385,131.345,131.365,12600000.0
2009-02-18 00:34:00,131.37,131.39,131.37,131.38,12600000.0
2009-02-18 00:35:00,131.37,131.37,131.31,131.31,32600000.0
2009-02-18 00:36:00,131.305,131.305,131.225,131.235,68800000.0
2009-02-18 00:37:00,131.25,131.255,131.24,131.255,7800000.0
2009-02-18 00:38:00,131.265,131.305,131.265,131.295,35600000.0
2009-02-18 00:39:00,131.295,131.295,131.24,131.24,25400000.0
2009-02-18 00:40:00,131.24,131.245,131.24,131.245,18800000.0
2009-02-18 00:41:00,131.24,131.255,131.125,131.255,67600000.0
2009-02-18 00:42:00,131.255,131.28,131.21,131.23,29000000.0
2009-02-18 00:43:00,131.23,131.23,131.175,131.185,11600000.0
2009-02-18 00:44:00,131.2,131.2,131.14,131.18,23600000.0
2009-02-18 00:45:00,131.18,131.25,131.175,131.25,33000000.0
2009-02-18 00:46:00,131.265,131.29,131.265,131.28,14000000.0
2009-02-18 00:47:00,131.28,131.315,131.26,131.28,14200000.0
2009-02-18 00:48:00,131.28,131.31,131.27,131.27,26200000.0
2009-02-18 00:49:00,131.28,131.31,131.28,131.295,14800000.0
2009-02-18 00:50:00,131.29,131.29,131.29,131.29,4800000.0
2009-02-18 00:51:00,131.295,131.325,131.295,131.31,17600000.0
2009-02-18 00:52:00,131.315,131.355,131.3,131.34,17800000.0
2009-02-18 00:53:00,131.35,131.385,131.35,131.375,11000000.0
2009-02-18 00:54:00,131.385,131.385,131.385,131.385,3000000.0
2009-02-18 00:55:00,131.385,131.4,131.385,131.4,4200000.0
2009-02-18 00:56:00,131.395,131.43,131.395,131.43,16400000.0
2009-02-18 00:57:00,131.43,131.43,131.43,131.43,1000000.0
2009-02-18 00:58:00,131.455,131.49,131.455,131.49,8200000.0
2009-02-18 00:59:00,131.475,131.485,131.435,131.465,49400000.0
2009-02-18 01:00:00,131.475,131.495,131.465,131.48,51200000.0
2009-02-18 01:01:00,131.485,131.505,131.485,131.495,89600000.0
2009-02-18 01:02:00,131.495,131.505,131.47,131.485,47600000.0
2009-02-18 01:03:00,131.485,131.495,131.395,131.415,24000000.0
2009-02-18 01:04:00,131.42,131.45,131.415,131.45,81200000.0
2009-02-18 01:05:00,131.45,131.455,131.43,131.455,91200000.0
2009-02-18 01:06:00,131.455,131.495,131.445,131.445,65000000.0
2009-02-18 01:07:00,131.455,131.455,131.44,131.455,37000000.0
2009-02-18 01:08:00,131.445,131.465,131.445,131.46,25400000.0
2009-02-18 01:09:00,131.475,131.555,131.475,131.555,13000000.0
2009-02-18 01:10:00,131.56,131.605,131.505,131.545,23200000.0
2009-02-18 01:11:00,131.545,131.55,131.54,131.54,12000000.0
2009-02-18 01:12:00,131.54,131.55,131.54,131.55,7000000.0
2009-02-18 01:13:00,131.55,131.57,131.55,131.57,3000000.0
2009-02-18 01:14:00,131.58,131.63,131.58,131.63,11000000.0
2009-02-18 01:15:00,131.635,131.68,131.61,131.61,17600000.0
2009-02-18 01:16:00,131.615,131.635,131.52,131.535,75000000.0
2009-02-18 01:17:00,131.535,131.595,131.535,131.595,51200000.0
2009-02-18 01:18:00,131.595,131.605,131.56,131.6,64400000.0
2009-02-18 01:19:00,131.605,131.605,131.565,131.575,13200000.0
2009-02-18 01:20:00,131.59,131.595,131.56,131.57,24600000.0
2009-02-18 01:21:00,131.575,131.59,131.57,131.57,14400000.0
2009-02-18 01:22:00,131.53,131.564,131.529,131.542,191000000.0
2009-02-18 01:23:00,131.58,131.605,131.57,131.585,9800000.0
2009-02-18 01:24:00,131.58,131.585,131.58,131.58,9400000.0
2009-02-18 01:25:00,131.585,131.585,131.58,131.58,12600000.0
2009-02-18 01:26:00,131.585,131.585,131.585,131.585,3200000.0
2009-02-18 01:27:00,131.543,131.575,131.534,131.568,120000000.0
2009-02-18 01:28:00,131.58,131.585,131.57,131.57,10000000.0
2009-02-18 01:29:00,131.58,131.6,131.535,131.545,32600000.0
2009-02-18 01:30:00,131.545,131.545,131.47,131.47,86400000.0
2009-02-18 01:31:00,131.48,131.48,131.39,131.39,11000000.0
2009-02-18 01:32:00,131.4,131.4,131.39,131.39,8600000.0
2009-02-18 01:33:00,131.39,131.41,131.39,131.41,8600000.0
2009-02-18 01:34:00,131.42,131.42,131.385,131.395,38800000.0
2009-02-18 01:35:00,131.405,131.435,131.37,131.41,65000000.0
2009-02-18 01:36:00,131.41,131.435,131.375,131.42,84400000.0
2009-02-18 01:37:00,131.42,131.475,131.42,131.47,109800000.0
2009-02-18 01:38:00,131.475,131.475,131.43,131.435,49000000.0
2009-02-18 01:39:00,131.445,131.525,131.435,131.52,84800000.0
2009-02-18 01:40:00,131.51,131.515,131.475,131.5,61200000.0
2009-02-18 01:41:00,131.5,131.53,131.5,131.525,12600000.0
2009-02-18 01:42:00,131.53,131.53,131.465,131.485,53800000.0
2009-02-18 01:43:00,131.5,131.515,131.47,131.515,52000000.0
2009-02-18 01:44:00,131.515,131.515,131.455,131.46,63200000.0
2009-02-18 01:45:00,131.46,131.46,131.45,131.45,9600000.0
2009-02-18 01:46:00,131.465,131.48,131.465,131.48,3400000.0
2009-02-18 01:47:00,131.465,131.465,131.425,131.465,59600000.0
2009-02-18 01:48:00,131.47,131.485,131.415,131.425,61000000.0
2009-02-18 01:49:00,131.435,131.435,131.38,131.405,106400000.0
2009-02-18 01:50:00,131.42,131.465,131.405,131.46,93600000.0
2009-02-18 01:51:00,131.465,131.465,131.39,131.39,85600000.0
2009-02-18 01:52:00,131.4,131.4,131.345,131.37,112000000.0
2009-02-18 01:53:00,131.365,131.38,131.345,131.345,13400000.0
2009-02-18 01:54:00,131.345,131.39,131.345,131.375,23200000.0
2009-02-18 01:55:00,131.38,131.395,131.325,131.335,46800000.0
2009-02-18 01:56:00,131.345,131.37,131.31,131.33,157400000.0
2009-02-18 01:57:00,131.335,131.36,131.315,131.36,38800000.0
2009-02-18 01:58:00,131.365,131.395,131.355,131.38,45000000.0
2009-02-18 01:59:00,131.37,131.385,131.37,131.38,16800000.0
2009-02-18 02:00:00,131.39,131.42,131.365,131.41,43400000.0
2009-02-18 02:01:00,131.42,131.48,131.42,131.48,123400000.0
2009-02-18 02:02:00,131.475,131.485,131.425,131.43,56000000.0
2009-02-18 02:03:00,131.43,131.43,131.38,131.38,73000000.0
2009-02-18 02:04:00,131.37,131.44,131.37,131.425,65800000.0
2009-02-18 02:05:00,131.4,131.465,131.395,131.425,33400000.0
2009-02-18 02:06:00,131.43,131.44,131.425,131.43,27600000.0
2009-02-18 02:07:00,131.425,131.435,131.375,131.405,51200000.0
2009-02-18 02:08:00,131.41,131.41,131.38,131.38,27600000.0
2009-02-18 02:09:00,131.38,131.4,131.375,131.395,32600000.0
2009-02-18 02:10:00,131.395,131.43,131.395,131.43,14000000.0
2009-02-18 02:11:00,131.45,131.55,131.42,131.525,72000000.0
2009-02-18 02:12:00,131.54,131.57,131.52,131.565,50000000.0
2009-02-18 02:13:00,131.555,131.575,131.51,131.555,81000000.0
2009-02-18 02:14:00,131.555,131.555,131.455,131.475,175800000.0
2009-02-18 02:15:00,131.465,131.475,131.435,131.455,131200000.0
2009-02-18 02:16:00,131.46,131.475,131.455,131.465,62800000.0
2009-02-18 02:17:00,131.465,131.475,131.445,131.445,102400000.0
2009-02-18 02:18:00,131.46,131.48,131.435,131.48,188800000.0
2009-02-18 02:19:00,131.475,131.48,131.445,131.445,139600000.0
2009-02-18 02:20:00,131.445,131.46,131.41,131.41,63400000.0
2009-02-18 02:21:00,131.41,131.455,131.38,131.455,98600000.0
2009-02-18 02:22:00,131.445,131.47,131.425,131.47,37800000.0
2009-02-18 02:23:00,131.485,131.605,131.47,131.595,69000000.0
2009-02-18 02:24:00,131.585,131.595,131.475,131.475,118600000.0
2009-02-18 02:25:00,131.49,131.51,131.48,131.495,51600000.0
2009-02-18 02:26:00,131.49,131.495,131.445,131.46,39800000.0
2009-02-18 02:27:00,131.465,131.465,131.425,131.43,19000000.0
2009-02-18 02:28:00,131.435,131.46,131.415,131.425,46200000.0
2009-02-18 02:29:00,131.415,131.455,131.34,131.37,48200000.0
2009-02-18 02:30:00,131.375,131.4,131.33,131.355,57200000.0
2009-02-18 02:31:00,131.35,131.355,131.24,131.32,81000000.0
2009-02-18 02:32:00,131.32,131.34,131.25,131.265,61800000.0
2009-02-18 02:33:00,131.28,131.3,131.27,131.275,27400000.0
2009-02-18 02:34:00,131.255,131.275,131.215,131.23,65200000.0
2009-02-18 02:35:00,131.23,131.295,131.225,131.27,48400000.0
2009-02-18 02:36:00,131.275,131.28,131.255,131.26,33000000.0
2009-02-18 02:37:00,131.255,131.27,131.235,131.24,48200000.0
2009-02-18 02:38:00,131.255,131.3,131.255,131.3,35400000.0
2009-02-18 02:39:00,131.29,131.315,131.255,131.28,21200000.0
2009-02-18 02:40:00,131.28,131.295,131.26,131.28,29200000.0
2009-02-18 02:41:00,131.29,131.335,131.29,131.31,67000000.0
2009-02-18 02:42:00,131.3,131.33,131.255,131.26,149400000.0
2009-02-18 02:43:00,131.275,131.355,131.27,131.335,78000000.0
2009-02-18 02:44:00,131.33,131.41,131.315,131.41,24000000.0
2009-02-18 02:45:00,131.41,131.435,131.375,131.395,40800000.0
2009-02-18 02:46:00,131.395,131.395,131.305,131.33,85800000.0
2009-02-18 02:47:00,131.335,131.405,131.335,131.405,59800000.0
2009-02-18 02:48:00,131.405,131.43,131.405,131.415,63000000.0
2009-02-18 02:49:00,131.41,131.415,131.405,131.41,32000000.0
2009-02-18 02:50:00,131.415,131.455,131.41,131.445,45400000.0
2009-02-18 02:51:00,131.445,131.445,131.425,131.44,11000000.0
2009-02-18 02:52:00,131.45,131.46,131.415,131.455,144000000.0
2009-02-18 02:53:00,131.455,131.495,131.45,131.45,162000000.0
2009-02-18 02:54:00,131.44,131.505,131.44,131.495,109680000.0
2009-02-18 02:55:00,131.495,131.515,131.425,131.46,38040000.0
2009-02-18 02:56:00,131.47,131.485,131.46,131.465,25200000.0
2009-02-18 02:57:00,131.455,131.49,131.45,131.485,30000000.0
2009-02-18 02:58:00,131.445,131.445,131.375,131.42,49800000.0
2009-02-18 02:59:00,131.415,131.42,131.34,131.35,44000000.0
2009-02-18 03:00:00,131.345,131.365,131.3,131.315,66200000.0
2009-02-18 03:01:00,131.32,131.34,131.32,131.34,20000000.0
2009-02-18 03:02:00,131.345,131.345,131.285,131.3,27000000.0
2009-02-18 03:03:00,131.295,131.355,131.295,131.31,47600000.0
2009-02-18 03:04:00,131.315,131.38,131.28,131.365,57600000.0
2009-02-18 03:05:00,131.355,131.425,131.33,131.375,104400000.0
2009-02-18 03:06:00,131.385,131.43,131.38,131.405,39200000.0
2009-02-18 03:07:00,131.405,131.415,131.395,131.41,16200000.0
2009-02-18 03:08:00,131.42,131.49,131.4,131.43,37200000.0
2009-02-18 03:09:00,131.42,131.43,131.395,131.43,25200000.0
2009-02-18 03:10:00,131.43,131.435,131.42,131.425,21000000.0
2009-02-18 03:11:00,131.425,131.425,131.415,131.415,6800000.0
2009-02-18 03:12:00,131.41,131.47,131.395,131.46,41600000.0
2009-02-18 03:13:00,131.46,131.5,131.455,131.46,19400000.0
2009-02-18 03:14:00,131.46,131.465,131.44,131.46,48800000.0
2009-02-18 03:15:00,131.46,131.495,131.455,131.46,40800000.0
2009-02-18 03:16:00,131.455,131.475,131.445,131.465,34400000.0
2009-02-18 03:17:00,131.46,131.46,131.435,131.435,19600000.0
2009-02-18 03:18:00,131.43,131.46,131.415,131.43,76400000.0
2009-02-18 03:19:00,131.43,131.465,131.425,131.44,43600000.0
2009-02-18 03:20:00,131.44,131.46,131.425,131.43,44600000.0
2009-02-18 03:21:00,131.43,131.455,131.43,131.45,75000000.0
2009-02-18 03:22:00,131.45,131.515,131.44,131.485,58600000.0
2009-02-18 03:23:00,131.485,131.49,131.475,131.475,8000000.0
2009-02-18 03:24:00,131.49,131.505,131.485,131.505,32600000.0
2009-02-18 03:25:00,131.51,131.51,131.48,131.48,49800000.0
2009-02-18 03:26:00,131.48,131.49,131.465,131.465,17000000.0
2009-02-18 03:27:00,131.475,131.5,131.45,131.485,60200000.0
2009-02-18 03:28:00,131.5,131.505,131.46,131.495,32000000.0
2009-02-18 03:29:00,131.505,131.575,131.495,131.56,21200000.0
2009-02-18 03:30:00,131.565,131.575,131.555,131.57,15800000.0
2009-02-18 03:31:00,131.565,131.57,131.52,131.54,26800000.0
2009-02-18 03:32:00,131.535,131.54,131.49,131.49,22800000.0
2009-02-18 03:33:00,131.5,131.515,131.475,131.5,32000000.0
2009-02-18 03:34:00,131.475,131.475,131.465,131.47,8000000.0
2009-02-18 03:35:00,131.47,131.48,131.47,131.47,7000000.0
2009-02-18 03:36:00,131.455,131.455,131.415,131.445,85000000.0
2009-02-18 03:37:00,131.445,131.48,131.445,131.465,168400000.0
2009-02-18 03:38:00,131.465,131.495,131.455,131.495,54400000.0
2009-02-18 03:39:00,131.485,131.495,131.465,131.465,34800000.0
2009-02-18 03:40:00,131.46,131.465,131.445,131.445,43400000.0
2009-02-18 03:41:00,131.445,131.465,131.445,131.46,29400000.0
2009-02-18 03:42:00,131.455,131.48,131.455,131.48,9400000.0
2009-02-18 03:43:00,131.48,131.535,131.47,131.48,57400000.0
2009-02-18 03:44:00,131.485,131.485,131.445,131.465,111800000.0
2009-02-18 03:45:00,131.465,131.47,131.445,131.45,36400000.0
2009-02-18 03:46:00,131.45,131.455,131.45,131.455,8800000.0
2009-02-18 03:47:00,131.455,131.455,131.455,131.455,2000000.0
2009-02-18 03:48:00,131.445,131.485,131.4,131.41,133400000.0
2009-02-18 03:49:00,131.405,131.415,131.36,131.365,71000000.0
2009-02-18 03:50:00,131.38,131.39,131.325,131.325,40400000.0
2009-02-18 03:51:00,131.325,131.415,131.315,131.41,61000000.0
2009-02-18 03:52:00,131.41,131.41,131.39,131.4,14600000.0
2009-02-18 03:53:00,131.39,131.41,131.385,131.41,22400000.0
2009-02-18 03:54:00,131.415,131.445,131.405,131.435,48200000.0
2009-02-18 03:55:00,131.41,131.43,131.41,131.43,23200000.0
2009-02-18 03:56:00,131.425,131.43,131.42,131.42,10200000.0
2009-02-18 03:57:00,131.42,131.455,131.42,131.435,39400000.0
2009-02-18 03:58:00,131.435,131.435,131.425,131.425,13600000.0
2009-02-18 03:59:00,131.435,131.46,131.425,131.44,12200000.0
2009-02-18 04:00:00,131.455,131.47,131.41,131.415,43400000.0
2009-02-18 04:01:00,131.425,131.445,131.425,131.425,10800000.0
2009-02-18 04:02:00,131.42,131.42,131.4,131.405,26400000.0
2009-02-18 04:03:00,131.4,131.415,131.385,131.4,15400000.0
2009-02-18 04:04:00,131.395,131.395,131.365,131.375,11600000.0
2009-02-18 04:05:00,131.375,131.46,131.365,131.415,34200000.0
2009-02-18 04:06:00,131.43,131.46,131.425,131.46,19800000.0
2009-02-18 04:07:00,131.435,131.455,131.435,131.455,2000000.0
2009-02-18 04:08:00,131.455,131.46,131.455,131.455,10000000.0
2009-02-18 04:09:00,131.455,131.465,131.445,131.45,18600000.0
2009-02-18 04:10:00,131.445,131.495,131.43,131.475,27000000.0
2009-02-18 04:11:00,131.47,131.535,131.44,131.535,44000000.0
2009-02-18 04:12:00,131.54,131.545,131.475,131.475,33000000.0
2009-02-18 04:13:00,131.475,131.5,131.455,131.485,45400000.0
2009-02-18 04:14:00,131.49,131.49,131.435,131.435,40200000.0
2009-02-18 04:15:00,131.435,131.455,131.425,131.455,18000000.0
2009-02-18 04:16:00,131.455,131.47,131.45,131.455,13000000.0
2009-02-18 04:17:00,131.45,131.45,131.45,131.45,5000000.0
2009-02-18 04:18:00,131.45,131.46,131.45,131.455,8200000.0
2009-02-18 04:19:00,131.45,131.45,131.385,131.405,23200000.0
2009-02-18 04:20:00,131.405,131.44,131.395,131.43,40600000.0
2009-02-18 04:21:00,131.43,131.44,131.42,131.44,12000000.0
2009-02-18 04:22:00,131.435,131.435,131.345,131.345,116000000.0
2009-02-18 04:23:00,131.36,131.44,131.35,131.44,118000000.0
2009-02-18 04:24:00,131.445,131.47,131.44,131.445,54400000.0
2009-02-18 04:25:00,131.445,131.5,131.44,131.485,73800000.0
2009-02-18 04:26:00,131.48,131.5,131.435,131.435,110400000.0
2009-02-18 04:27:00,131.45,131.475,131.435,131.465,87400000.0
2009-02-18 04:28:00,131.47,131.48,131.37,131.385,63000000.0
2009-02-18 04:29:00,131.385,131.385,131.325,131.325,78000000.0
2009-02-18 04:30:00,131.325,131.355,131.325,131.355,20800000.0
2009-02-18 04:31:00,131.355,131.355,131.345,131.345,7000000.0
2009-02-18 04:32:00,131.345,131.385,131.34,131.35,50200000.0
2009-02-18 04:33:00,131.35,131.36,131.34,131.35,22800000.0
2009-02-18 04:34:00,131.345,131.4,131.34,131.35,24400000.0
2009-02-18 04:35:00,131.365,131.38,131.345,131.345,51600000.0
2009-02-18 04:36:00,131.355,131.37,131.355,131.365,18600000.0
2009-02-18 04:37:00,131.365,131.365,131.285,131.325,68000000.0
2009-02-18 04:38:00,131.33,131.335,131.32,131.325,17000000.0
2009-02-18 04:39:00,131.325,131.35,131.31,131.325,38600000.0
2009-02-18 04:40:00,131.325,131.325,131.2,131.215,175200000.0
2009-02-18 04:41:00,131.215,131.225,131.195,131.215,39000000.0
2009-02-18 04:42:00,131.215,131.255,131.21,131.245,51400000.0
2009-02-18 04:43:00,131.26,131.3,131.26,131.3,20000000.0
2009-02-18 04:44:00,131.31,131.34,131.295,131.325,35200000.0
2009-02-18 04:45:00,131.325,131.34,131.3,131.31,35600000.0
2009-02-18 04:46:00,131.31,131.345,131.3,131.325,38000000.0
2009-02-18 04:47:00,131.33,131.355,131.31,131.355,37800000.0
2009-02-18 04:48:00,131.315,131.335,131.315,131.335,18200000.0
2009-02-18 04:49:00,131.33,131.38,131.33,131.38,7000000.0
2009-02-18 04:50:00,131.375,131.385,131.33,131.345,19400000.0
2009-02-18 04:51:00,131.34,131.385,131.335,131.36,22800000.0
2009-02-18 04:52:00,131.35,131.35,131.315,131.325,38400000.0
2009-02-18 04:53:00,131.325,131.33,131.32,131.32,16200000.0
2009-02-18 04:54:00,131.315,131.32,131.3,131.3,30600000.0
2009-02-18 04:55:00,131.315,131.315,131.285,131.285,46400000.0
2009-02-18 04:56:00,131.285,131.315,131.275,131.31,51200000.0
2009-02-18 04:57:00,131.3,131.31,131.29,131.3,41800000.0
2009-02-18 04:58:00,131.295,131.32,131.285,131.32,21400000.0
2009-02-18 04:59:00,131.31,131.315,131.31,131.315,4800000.0
2009-02-18 05:00:00,131.31,131.31,131.23,131.24,14400000.0
2009-02-18 05:01:00,131.235,131.235,131.195,131.225,67200000.0
2009-02-18 05:02:00,131.21,131.225,131.195,131.205,44000000.0
2009-02-18 05:03:00,131.175,131.27,131.165,131.22,56600000.0
2009-02-18 05:04:00,131.22,131.26,131.22,131.25,33800000.0
2009-02-18 05:05:00,131.255,131.265,131.235,131.245,41000000.0
2009-02-18 05:06:00,131.245,131.245,131.21,131.22,23400000.0
2009-02-18 05:07:00,131.17,131.2,131.154,131.192,78400000.0
2009-02-18 05:08:00,131.22,131.225,131.22,131.225,8000000.0
2009-02-18 05:09:00,131.22,131.29,131.215,131.285,25000000.0
2009-02-18 05:10:00,131.28,131.28,131.23,131.23,5200000.0
2009-02-18 05:11:00,131.235,131.26,131.235,131.255,26600000.0
2009-02-18 05:12:00,131.265,131.275,131.255,131.26,28400000.0
2009-02-18 05:13:00,131.265,131.33,131.26,131.32,34400000.0
2009-02-18 05:14:00,131.29,131.295,131.275,131.285,24600000.0
2009-02-18 05:15:00,131.28,131.295,131.26,131.29,35000000.0
2009-02-18 05:16:00,131.28,131.31,131.28,131.29,22400000.0
2009-02-18 05:17:00,131.28,131.325,131.25,131.325,34600000.0
2009-02-18 05:18:00,131.335,131.375,131.25,131.255,67000000.0
2009-02-18 05:19:00,131.27,131.315,131.27,131.295,7000000.0
2009-02-18 05:20:00,131.3,131.33,131.295,131.33,16800000.0
2009-02-18 05:21:00,131.33,131.33,131.315,131.32,5600000.0
2009-02-18 05:22:00,131.32,131.325,131.315,131.315,10200000.0
2009-02-18 05:23:00,131.33,131.33,131.3,131.315,33200000.0
2009-02-18 05:24:00,131.315,131.33,131.305,131.315,21200000.0
2009-02-18 05:25:00,131.305,131.315,131.3,131.3,29000000.0
2009-02-18 05:26:00,131.3,131.3,131.29,131.29,11400000.0
2009-02-18 05:27:00,131.29,131.29,131.255,131.27,35400000.0
2009-02-18 05:28:00,131.27,131.3,131.265,131.28,65400000.0
2009-02-18 05:29:00,131.295,131.315,131.255,131.27,40400000.0
2009-02-18 05:30:00,131.265,131.275,131.265,131.27,27200000.0
2009-02-18 05:31:00,131.28,131.285,131.28,131.285,6600000.0
2009-02-18 05:32:00,131.29,131.31,131.29,131.295,19400000.0
2009-02-18 05:33:00,131.295,131.33,131.295,131.32,26600000.0
2009-02-18 05:34:00,131.315,131.335,131.315,131.335,33000000.0
2009-02-18 05:35:00,131.335,131.34,131.315,131.335,37200000.0
2009-02-18 05:36:00,131.34,131.355,131.335,131.35,38000000.0
2009-02-18 05:37:00,131.35,131.395,131.35,131.395,20400000.0
2009-02-18 05:38:00,131.39,131.39,131.365,131.37,16400000.0
2009-02-18 05:39:00,131.365,131.37,131.365,131.37,2000000.0
2009-02-18 05:40:00,131.365,131.38,131.365,131.37,10600000.0
2009-02-18 05:41:00,131.37,131.38,131.355,131.37,11800000.0
2009-02-18 05:42:00,131.38,131.455,131.37,131.44,49400000.0
2009-02-18 05:43:00,131.435,131.44,131.415,131.435,29600000.0
2009-02-18 05:44:00,131.43,131.46,131.385,131.405,41800000.0
2009-02-18 05:45:00,131.405,131.405,131.365,131.38,16600000.0
2009-02-18 05:46:00,131.37,131.37,131.285,131.3,37600000.0
2009-02-18 05:47:00,131.3,131.31,131.3,131.3,25800000.0
2009-02-18 05:48:00,131.3,131.315,131.3,131.305,29800000.0
2009-02-18 05:49:00,131.305,131.325,131.3,131.305,48200000.0
2009-02-18 05:50:00,131.305,131.335,131.3,131.325,55600000.0
2009-02-18 05:51:00,131.32,131.35,131.32,131.35,20200000.0
2009-02-18 05:52:00,131.335,131.4,131.325,131.35,44400000.0
2009-02-18 05:53:00,131.34,131.34,131.265,131.265,62600000.0
2009-02-18 05:54:00,131.265,131.34,131.255,131.28,34600000.0
2009-02-18 05:55:00,131.28,131.31,131.27,131.31,97400000.0
2009-02-18 05:56:00,131.31,131.315,131.31,131.31,8400000.0
2009-02-18 05:57:00,131.315,131.34,131.31,131.34,22400000.0
2009-02-18 05:58:00,131.34,131.37,131.335,131.365,90000000.0
2009-02-18 05:59:00,131.365,131.37,131.31,131.34,56400000.0
2009-02-18 06:00:00,131.345,131.365,131.31,131.32,69000000.0
2009-02-18 06:01:00,131.325,131.335,131.31,131.31,52800000.0
2009-02-18 06:02:00,131.315,131.32,131.295,131.315,58000000.0
2009-02-18 06:03:00,131.305,131.32,131.29,131.31,38800000.0
2009-02-18 06:04:00,131.32,131.325,131.31,131.315,24000000.0
2009-02-18 06:05:00,131.32,131.335,131.29,131.305,51200000.0
2009-02-18 06:06:00,131.315,131.325,131.275,131.285,56600000.0
2009-02-18 06:07:00,131.29,131.33,131.285,131.295,25000000.0
2009-02-18 06:08:00,131.285,131.295,131.275,131.275,21000000.0
2009-02-18 06:09:00,131.275,131.29,131.275,131.28,10800000.0
2009-02-18 06:10:00,131.29,131.3,131.285,131.3,12000000.0
2009-02-18 06:11:00,131.295,131.315,131.285,131.285,26000000.0
2009-02-18 06:12:00,131.285,131.295,131.285,131.295,11000000.0
2009-02-18 06:13:00,131.3,131.32,131.295,131.315,32600000.0
2009-02-18 06:14:00,131.305,131.31,131.245,131.26,33600000.0
2009-02-18 06:15:00,131.255,131.3,131.24,131.295,83600000.0
2009-02-18 06:16:00,131.295,131.315,131.27,131.27,42000000.0
2009-02-18 06:17:00,131.275,131.295,131.275,131.285,28000000.0
2009-02-18 06:18:00,131.295,131.41,131.285,131.365,54800000.0
2009-02-18 06:19:00,131.365,131.41,131.36,131.4,26800000.0
2009-02-18 06:20:00,131.395,131.4,131.275,131.285,85800000.0
2009-02-18 06:21:00,131.28,131.295,131.265,131.265,41800000.0
2009-02-18 06:22:00,131.265,131.28,131.24,131.265,68200000.0
2009-02-18 06:23:00,131.265,131.305,131.25,131.305,36600000.0
2009-02-18 06:24:00,131.31,131.32,131.275,131.285,100400000.0
2009-02-18 06:25:00,131.285,131.345,131.28,131.345,50200000.0
2009-02-18 06:26:00,131.375,131.41,131.29,131.305,81000000.0
2009-02-18 06:27:00,131.3,131.35,131.295,131.35,28600000.0
2009-02-18 06:28:00,131.36,131.36,131.32,131.33,30600000.0
2009-02-18 06:29:00,131.335,131.335,131.33,131.335,4600000.0
2009-02-18 06:30:00,131.335,131.335,131.275,131.325,58000000.0
2009-02-18 06:31:00,131.315,131.33,131.295,131.3,28000000.0
2009-02-18 06:32:00,131.305,131.32,131.305,131.32,11600000.0
2009-02-18 06:33:00,131.325,131.325,131.32,131.32,6800000.0
2009-02-18 06:34:00,131.315,131.325,131.315,131.32,6800000.0
2009-02-18 06:35:00,131.325,131.35,131.325,131.335,9000000.0
2009-02-18 06:36:00,131.33,131.34,131.31,131.335,25600000.0
2009-02-18 06:37:00,131.3,131.345,131.3,131.345,38800000.0
2009-02-18 06:38:00,131.32,131.35,131.32,131.32,19800000.0
2009-02-18 06:39:00,131.32,131.36,131.32,131.32,20800000.0
2009-02-18 06:40:00,131.315,131.34,131.29,131.34,39800000.0
2009-02-18 06:41:00,131.345,131.35,131.345,131.35,3000000.0
2009-02-18 06:42:00,131.345,131.365,131.325,131.335,40400000.0
2009-02-18 06:43:00,131.345,131.36,131.335,131.355,44400000.0
2009-02-18 06:44:00,131.355,131.375,131.355,131.375,10000000.0
2009-02-18 06:45:00,131.365,131.365,131.345,131.36,29400000.0
2009-02-18 06:46:00,131.35,131.36,131.345,131.36,29400000.0
2009-02-18 06:47:00,131.35,131.37,131.345,131.37,28600000.0
2009-02-18 06:48:00,131.375,131.38,131.355,131.365,11000000.0
2009-02-18 06:49:00,131.355,131.365,131.355,131.355,7000000.0
2009-02-18 06:50:00,131.355,131.355,131.345,131.35,7000000.0
2009-02-18 06:51:00,131.355,131.365,131.355,131.36,8000000.0
2009-02-18 06:52:00,131.365,131.365,131.35,131.35,9000000.0
2009-02-18 06:53:00,131.36,131.36,131.345,131.345,3000000.0
2009-02-18 06:54:00,131.345,131.355,131.34,131.355,4000000.0
2009-02-18 06:55:00,131.36,131.36,131.305,131.305,15600000.0
2009-02-18 06:56:00,131.3,131.33,131.3,131.33,10000000.0
2009-02-18 06:57:00,131.33,131.34,131.325,131.325,6000000.0
2009-02-18 06:58:00,131.325,131.325,131.32,131.32,5400000.0
2009-02-18 06:59:00,131.325,131.335,131.32,131.335,10000000.0
2009-02-18 07:00:00,131.33,131.35,131.33,131.345,6000000.0
2009-02-18 07:01:00,131.35,131.365,131.35,131.355,6800000.0
2009-02-18 07:02:00,131.35,131.37,131.345,131.37,11600000.0
2009-02-18 07:03:00,131.375,131.39,131.345,131.36,18800000.0
2009-02-18 07:04:00,131.36,131.375,131.3,131.35,98400000.0
2009-02-18 07:05:00,131.355,131.425,131.34,131.415,97600000.0
2009-02-18 07:06:00,131.405,131.425,131.385,131.42,80600000.0
2009-02-18 07:07:00,131.435,131.44,131.35,131.37,58800000.0
2009-02-18 07:08:00,131.37,131.375,131.355,131.355,20600000.0
2009-02-18 07:09:00,131.35,131.375,131.35,131.36,14800000.0
2009-02-18 07:10:00,131.34,131.415,131.34,131.415,29200000.0
2009-02-18 07:11:00,131.42,131.44,131.42,131.435,28800000.0
2009-02-18 07:12:00,131.44,131.48,131.44,131.465,91200000.0
2009-02-18 07:13:00,131.465,131.465,131.43,131.45,58400000.0
2009-02-18 07:14:00,131.45,131.465,131.43,131.44,39200000.0
2009-02-18 07:15:00,131.445,131.465,131.445,131.445,18200000.0
2009-02-18 07:16:00,131.44,131.44,131.395,131.425,59000000.0
2009-02-18 07:17:00,131.415,131.435,131.395,131.43,17000000.0
2009-02-18 07:18:00,131.425,131.43,131.395,131.395,85200000.0
2009-02-18 07:19:00,131.405,131.425,131.39,131.425,54200000.0
2009-02-18 07:20:00,131.415,131.425,131.365,131.41,53400000.0
2009-02-18 07:21:00,131.41,131.44,131.405,131.43,55200000.0
2009-02-18 07:22:00,131.43,131.43,131.415,131.42,26000000.0
2009-02-18 07:23:00,131.415,131.415,131.395,131.415,21000000.0
2009-02-18 07:24:00,131.415,131.415,131.385,131.4,40200000.0
2009-02-18 07:25:00,131.405,131.525,131.405,131.51,72000000.0
2009-02-18 07:26:00,131.51,131.51,131.455,131.455,45800000.0
2009-02-18 07:27:00,131.465,131.47,131.425,131.435,41600000.0
2009-02-18 07:28:00,131.445,131.445,131.43,131.435,12400000.0
2009-02-18 07:29:00,131.435,131.495,131.43,131.495,62400000.0
2009-02-18 07:30:00,131.5,131.53,131.475,131.48,67200000.0
2009-02-18 07:31:00,131.48,131.49,131.445,131.455,56000000.0
2009-02-18 07:32:00,131.46,131.475,131.445,131.455,46600000.0
2009-02-18 07:33:00,131.455,131.5,131.455,131.485,58400000.0
2009-02-18 07:34:00,131.485,131.49,131.435,131.465,27400000.0
2009-02-18 07:35:00,131.485,131.505,131.485,131.495,18200000.0
2009-02-18 07:36:00,131.495,131.505,131.44,131.445,55400000.0
2009-02-18 07:37:00,131.46,131.46,131.405,131.42,45800000.0
2009-02-18 07:38:00,131.42,131.42,131.39,131.39,29800000.0
2009-02-18 07:39:00,131.39,131.395,131.375,131.38,27000000.0
2009-02-18 07:40:00,131.385,131.405,131.38,131.405,21000000.0
2009-02-18 07:41:00,131.39,131.39,131.325,131.36,45000000.0
2009-02-18 07:42:00,131.365,131.41,131.36,131.41,45200000.0
2009-02-18 07:43:00,131.4,131.435,131.375,131.425,34400000.0
2009-02-18 07:44:00,131.43,131.44,131.425,131.425,12000000.0
2009-02-18 07:45:00,131.415,131.44,131.405,131.44,28000000.0
2009-02-18 07:46:00,131.44,131.485,131.43,131.475,48600000.0
2009-02-18 07:47:00,131.475,131.535,131.475,131.505,53000000.0
2009-02-18 07:48:00,131.505,131.6,131.505,131.575,54600000.0
2009-02-18 07:49:00,131.585,131.59,131.54,131.545,36400000.0
2009-02-18 07:50:00,131.56,131.575,131.535,131.555,35600000.0
2009-02-18 07:51:00,131.555,131.565,131.55,131.55,30600000.0
2009-02-18 07:52:00,131.55,131.585,131.535,131.585,37200000.0
2009-02-18 07:53:00,131.595,131.595,131.53,131.565,37800000.0
2009-02-18 07:54:00,131.565,131.575,131.56,131.565,21800000.0
2009-02-18 07:55:00,131.56,131.58,131.52,131.575,103000000.0
2009-02-18 07:56:00,131.565,131.565,131.54,131.56,71400000.0
2009-02-18 07:57:00,131.57,131.575,131.53,131.555,37600000.0
2009-02-18 07:58:00,131.56,131.56,131.52,131.52,47600000.0
2009-02-18 07:59:00,131.515,131.535,131.515,131.535,6600000.0
2009-02-18 08:00:00,131.545,131.55,131.515,131.54,50800000.0
2009-02-18 08:01:00,131.535,131.535,131.505,131.535,17200000.0
2009-02-18 08:02:00,131.525,131.535,131.505,131.505,5600000.0
2009-02-18 08:03:00,131.505,131.525,131.49,131.495,19400000.0
2009-02-18 08:04:00,131.495,131.505,131.445,131.46,33400000.0
2009-02-18 08:05:00,131.46,131.47,131.44,131.47,15000000.0
2009-02-18 08:06:00,131.475,131.475,131.435,131.445,38800000.0
2009-02-18 08:07:00,131.46,131.47,131.455,131.455,66400000.0
2009-02-18 08:08:00,131.465,131.465,131.45,131.46,7800000.0
2009-02-18 08:09:00,131.465,131.515,131.465,131.515,24200000.0
2009-02-18 08:10:00,131.52,131.525,131.485,131.485,22000000.0
2009-02-18 08:11:00,131.485,131.495,131.475,131.485,21600000.0
2009-02-18 08:12:00,131.48,131.485,131.465,131.475,58000000.0
2009-02-18 08:13:00,131.47,131.54,131.465,131.505,88600000.0
2009-02-18 08:14:00,131.52,131.525,131.5,131.51,18600000.0
2009-02-18 08:15:00,131.515,131.585,131.51,131.545,72600000.0
2009-02-18 08:16:00,131.54,131.61,131.54,131.61,48400000.0
2009-02-18 08:17:00,131.61,131.62,131.61,131.61,55800000.0
2009-02-18 08:18:00,131.61,131.62,131.61,131.615,24200000.0
2009-02-18 08:19:00,131.615,131.63,131.61,131.63,25600000.0
2009-02-18 08:20:00,131.63,131.655,131.615,131.65,30600000.0
2009-02-18 08:21:00,131.665,131.68,131.61,131.62,41600000.0
2009-02-18 08:22:00,131.625,131.725,131.625,131.685,141200000.0
2009-02-18 08:23:00,131.71,131.74,131.695,131.695,96800000.0
2009-02-18 08:24:00,131.71,131.71,131.615,131.62,93800000.0
2009-02-18 08:25:00,131.61,131.655,131.595,131.61,65600000.0
2009-02-18 08:26:00,131.61,131.61,131.525,131.575,86200000.0
2009-02-18 08:27:00,131.58,131.685,131.58,131.665,106400000.0
2009-02-18 08:28:00,131.665,131.69,131.635,131.65,93400000.0
2009-02-18 08:29:00,131.655,131.7,131.63,131.66,116600000.0
2009-02-18 08:30:00,131.66,131.67,131.645,131.655,41800000.0
2009-02-18 08:31:00,131.655,131.705,131.63,131.665,64800000.0
2009-02-18 08:32:00,131.665,131.725,131.635,131.645,114800000.0
2009-02-18 08:33:00,131.66,131.69,131.62,131.645,130000000.0
2009-02-18 08:34:00,131.635,131.68,131.635,131.67,79800000.0
2009-02-18 08:35:00,131.685,131.705,131.635,131.705,82400000.0
2009-02-18 08:36:00,131.7,131.705,131.63,131.655,31400000.0
2009-02-18 08:37:00,131.665,131.665,131.635,131.65,22400000.0
2009-02-18 08:38:00,131.65,131.76,131.65,131.74,48400000.0
2009-02-18 08:39:00,131.705,131.83,131.695,131.74,76800000.0
2009-02-18 08:40:00,131.735,131.76,131.715,131.745,40400000.0
2009-02-18 08:41:00,131.75,131.78,131.745,131.77,33400000.0
2009-02-18 08:42:00,131.77,131.81,131.75,131.79,130800000.0
2009-02-18 08:43:00,131.785,131.995,131.785,131.975,95000000.0
2009-02-18 08:44:00,131.965,131.975,131.9,131.91,121400000.0
2009-02-18 08:45:00,131.91,132.035,131.86,132.035,121600000.0
2009-02-18 08:46:00,132.03,132.05,131.985,131.985,108400000.0
2009-02-18 08:47:00,131.985,132.005,131.945,131.96,171200000.0
2009-02-18 08:48:00,131.95,131.96,131.86,131.885,158200000.0
2009-02-18 08:49:00,131.885,131.92,131.865,131.88,116400000.0
2009-02-18 08:50:00,131.89,131.92,131.87,131.905,104400000.0
2009-02-18 08:51:00,131.915,131.92,131.84,131.87,82600000.0
2009-02-18 08:52:00,131.87,131.87,131.79,131.795,110000000.0
2009-02-18 08:53:00,131.795,131.815,131.765,131.79,54800000.0
2009-02-18 08:54:00,131.795,131.815,131.79,131.81,9800000.0
2009-02-18 08:55:00,131.815,131.835,131.795,131.82,54800000.0
2009-02-18 08:56:00,131.82,131.82,131.78,131.78,11600000.0
2009-02-18 08:57:00,131.78,131.785,131.755,131.775,51000000.0
2009-02-18 08:58:00,131.775,131.81,131.775,131.78,34400000.0
2009-02-18 08:59:00,131.785,131.79,131.785,131.79,4000000.0
2009-02-18 09:00:00,131.805,131.825,131.79,131.8,75800000.0
2009-02-18 09:01:00,131.805,131.81,131.795,131.805,34200000.0
2009-02-18 09:02:00,131.805,131.815,131.795,131.795,46800000.0
2009-02-18 09:03:00,131.79,131.825,131.79,131.815,77400000.0
2009-02-18 09:04:00,131.805,131.815,131.795,131.81,60000000.0
2009-02-18 09:05:00,131.81,131.87,131.78,131.87,121400000.0
2009-02-18 09:06:00,131.865,131.875,131.835,131.85,44600000.0
2009-02-18 09:07:00,131.85,131.895,131.845,131.88,55200000.0
2009-02-18 09:08:00,131.89,131.92,131.89,131.91,65800000.0
2009-02-18 09:09:00,131.9,131.915,131.88,131.91,46400000.0
2009-02-18 09:10:00,131.91,131.955,131.91,131.955,48800000.0
2009-02-18 09:11:00,131.955,132.08,131.95,132.075,96600000.0
2009-02-18 09:12:00,132.08,132.1,132.045,132.09,91800000.0
2009-02-18 09:13:00,132.095,132.13,132.075,132.075,197200000.0
2009-02-18 09:14:00,132.08,132.09,132.065,132.08,150400000.0
2009-02-18 09:15:00,132.075,132.095,132.06,132.075,171200000.0
2009-02-18 09:16:00,132.065,132.065,132.015,132.03,111400000.0
2009-02-18 09:17:00,132.03,132.045,131.94,131.945,208800000.0
2009-02-18 09:18:00,131.945,131.985,131.915,131.955,264000000.0
2009-02-18 09:19:00,131.965,132.015,131.945,131.985,167400000.0
2009-02-18 09:20:00,131.975,131.98,131.9,131.9,181600000.0
2009-02-18 09:21:00,131.9,131.915,131.86,131.915,280800000.0
2009-02-18 09:22:00,131.92,131.92,131.86,131.895,224800000.0
2009-02-18 09:23:00,131.91,132.09,131.895,132.085,342400000.0
2009-02-18 09:24:00,132.085,132.165,132.075,132.145,351400000.0
2009-02-18 09:25:00,132.14,132.145,132.105,132.105,119200000.0
2009-02-18 09:26:00,132.105,132.145,132.1,132.135,242000000.0
2009-02-18 09:27:00,132.13,132.17,132.08,132.08,267600000.0
2009-02-18 09:28:00,132.08,132.11,132.065,132.1,219000000.0
2009-02-18 09:29:00,132.115,132.225,132.11,132.165,168800000.0
2009-02-18 09:30:00,132.17,132.205,132.15,132.16,146400000.0
2009-02-18 09:31:00,132.17,132.3,132.17,132.285,212000000.0
2009-02-18 09:32:00,132.285,132.31,132.28,132.29,338400000.0
2009-02-18 09:33:00,132.29,132.31,132.27,132.285,281600000.0
2009-02-18 09:34:00,132.3,132.34,132.21,132.225,281800000.0
2009-02-18 09:35:00,132.225,132.31,132.22,132.285,276800000.0
2009-02-18 09:36:00,132.285,132.3,132.14,132.215,345400000.0
2009-02-18 09:37:00,132.21,132.215,132.155,132.18,273600000.0
2009-02-18 09:38:00,132.185,132.185,132.145,132.145,149400000.0
2009-02-18 09:39:00,132.135,132.155,132.115,132.145,289000000.0
2009-02-18 09:40:00,132.14,132.16,132.11,132.15,259800000.0
2009-02-18 09:41:00,132.15,132.205,132.11,132.18,285200000.0
2009-02-18 09:42:00,132.175,132.2,132.14,132.15,223400000.0
2009-02-18 09:43:00,132.15,132.165,132.1,132.165,233000000.0
2009-02-18 09:44:00,132.165,132.24,132.155,132.24,177600000.0
2009-02-18 09:45:00,132.24,132.24,132.155,132.17,354799998.0
2009-02-18 09:46:00,132.17,132.17,132.12,132.14,186200000.0
2009-02-18 09:47:00,132.14,132.165,132.105,132.115,244200000.0
2009-02-18 09:48:00,132.13,132.205,132.13,132.19,287200000.0
2009-02-18 09:49:00,132.175,132.175,132.125,132.155,381000000.0
2009-02-18 09:50:00,132.155,132.16,132.11,132.125,160200000.0
2009-02-18 09:51:00,132.12,132.14,132.105,132.12,149000000.0
2009-02-18 09:52:00,132.14,132.265,132.13,132.265,252000000.0
2009-02-18 09:53:00,132.265,132.28,132.225,132.25,251400000.0
2009-02-18 09:54:00,132.255,132.33,132.225,132.225,417599998.0
2009-02-18 09:55:00,132.225,132.27,132.18,132.245,324000000.0
2009-02-18 09:56:00,132.24,132.28,132.24,132.255,259200000.0
2009-02-18 09:57:00,132.25,132.28,132.215,132.28,167200000.0
2009-02-18 09:58:00,132.28,132.33,132.215,132.215,366400000.0
2009-02-18 09:59:00,132.215,132.235,132.18,132.185,303800000.0
2009-02-18 10:00:00,132.185,132.185,131.775,132.025,521000000.0
2009-02-18 10:01:00,132.025,132.25,131.985,132.12,450800000.0
2009-02-18 10:02:00,132.13,132.13,132.03,132.085,345200000.0
2009-02-18 10:03:00,132.085,132.15,132.065,132.09,387600000.0
2009-02-18 10:04:00,132.085,132.085,132.04,132.08,189200000.0
2009-02-18 10:05:00,132.08,132.085,132.05,132.07,272400000.0
2009-02-18 10:06:00,132.085,132.085,131.885,131.925,338000000.0
2009-02-18 10:07:00,131.92,131.96,131.91,131.925,446600000.0
2009-02-18 10:08:00,131.925,131.965,131.78,131.8,439400000.0
2009-02-18 10:09:00,131.79,131.81,131.72,131.74,520600000.0
2009-02-18 10:10:00,131.76,131.865,131.76,131.815,419000000.0
2009-02-18 10:11:00,131.815,131.815,131.585,131.585,396000000.0
2009-02-18 10:12:00,131.58,131.61,131.5,131.57,527900000.0
2009-02-18 10:13:00,131.57,131.7,131.55,131.63,634200000.0
2009-02-18 10:14:00,131.63,131.78,131.63,131.74,371000000.0
2009-02-18 10:15:00,131.75,131.82,131.735,131.775,286200000.0
2009-02-18 10:16:00,131.765,131.78,131.72,131.735,460000000.0
2009-02-18 10:17:00,131.735,131.775,131.715,131.77,377800000.0
2009-02-18 10:18:00,131.785,131.785,131.71,131.71,391000000.0
2009-02-18 10:19:00,131.695,131.695,131.635,131.64,401600000.0
2009-02-18 10:20:00,131.635,131.64,131.585,131.605,441600000.0
2009-02-18 10:21:00,131.61,131.615,131.56,131.565,418800000.0
2009-02-18 10:22:00,131.57,131.58,131.38,131.445,480000000.0
2009-02-18 10:23:00,131.44,131.455,131.195,131.195,361400000.0
2009-02-18 10:24:00,131.185,131.235,131.055,131.105,267200000.0
2009-02-18 10:25:00,131.115,131.22,131.095,131.195,302600000.0
2009-02-18 10:26:00,131.195,131.225,131.145,131.17,182600000.0
2009-02-18 10:27:00,131.17,131.24,131.135,131.145,382000000.0
2009-02-18 10:28:00,131.145,131.185,131.005,131.03,278000000.0
2009-02-18 10:29:00,131.03,131.11,131.02,131.095,242000000.0
2009-02-18 10:30:00,131.095,131.115,131.065,131.085,224600000.0
2009-02-18 10:31:00,131.085,131.13,131.08,131.1,145600000.0
2009-02-18 10:32:00,131.095,131.145,131.08,131.095,218000000.0
2009-02-18 10:33:00,131.105,131.145,131.085,131.1,182800000.0
2009-02-18 10:34:00,131.095,131.105,130.99,131.015,169600000.0
2009-02-18 10:35:00,131.01,131.04,130.965,130.975,206600000.0
2009-02-18 10:36:00,130.975,131.01,130.955,130.955,123800000.0
2009-02-18 10:37:00,130.955,130.975,130.805,130.82,315800000.0
2009-02-18 10:38:00,130.825,130.84,130.7,130.73,266400000.0
2009-02-18 10:39:00,130.73,130.81,130.725,130.765,110800000.0
2009-02-18 10:40:00,130.765,130.845,130.765,130.82,193440000.0
2009-02-18 10:41:00,130.825,130.96,130.825,130.87,134400000.0
2009-02-18 10:42:00,130.86,130.86,130.755,130.815,151600000.0
2009-02-18 10:43:00,130.815,130.885,130.78,130.875,89200000.0
2009-02-18 10:44:00,130.89,130.97,130.885,130.935,73000000.0
2009-02-18 10:45:00,130.915,130.985,130.91,130.925,91400000.0
2009-02-18 10:46:00,130.925,131.065,130.915,131.055,102800000.0
2009-02-18 10:47:00,131.07,131.115,131.065,131.11,84600000.0
2009-02-18 10:48:00,131.11,131.11,130.88,130.885,113200000.0
2009-02-18 10:49:00,130.885,130.915,130.865,130.87,50600000.0
2009-02-18 10:50:00,130.865,130.945,130.865,130.905,80600000.0
2009-02-18 10:51:00,130.91,130.94,130.895,130.935,62600000.0
2009-02-18 10:52:00,130.94,130.95,130.92,130.93,33000000.0
2009-02-18 10:53:00,130.935,130.95,130.895,130.895,73600000.0
2009-02-18 10:54:00,130.885,130.915,130.79,130.835,99200000.0
2009-02-18 10:55:00,130.835,130.855,130.795,130.83,75000000.0
2009-02-18 10:56:00,130.825,130.94,130.825,130.87,85240000.0
2009-02-18 10:57:00,130.86,130.945,130.86,130.93,86000000.0
2009-02-18 10:58:00,130.92,130.945,130.895,130.93,63000000.0
2009-02-18 10:59:00,130.93,131.045,130.92,131.035,95000000.0
2009-02-18 11:00:00,131.04,131.045,131.005,131.035,78251486.0
2009-02-18 11:01:00,131.03,131.065,131.015,131.06,73760000.0
2009-02-18 11:02:00,131.06,131.075,131.035,131.035,75200000.0
2009-02-18 11:03:00,131.04,131.075,131.03,131.06,49400000.0
2009-02-18 11:04:00,131.07,131.085,131.045,131.075,77600000.0
2009-02-18 11:05:00,131.065,131.065,130.955,130.98,294900000.0
2009-02-18 11:06:00,130.98,131.0,130.835,130.84,115700000.0
2009-02-18 11:07:00,130.835,130.975,130.82,130.945,64200000.0
2009-02-18 11:08:00,130.935,130.955,130.91,130.955,69800000.0
2009-02-18 11:09:00,130.96,131.025,130.925,130.995,104600000.0
2009-02-18 11:10:00,130.99,131.02,130.97,130.995,87800000.0
2009-02-18 11:11:00,131.01,131.025,131.0,131.015,38000000.0
2009-02-18 11:12:00,131.025,131.125,131.02,131.09,66400000.0
2009-02-18 11:13:00,131.085,131.095,131.03,131.04,75000000.0
2009-02-18 11:14:00,131.045,131.045,131.015,131.02,66200000.0
2009-02-18 11:15:00,131.02,131.02,130.94,130.955,82000000.0
2009-02-18 11:16:00,130.96,131.0,130.95,130.955,96600000.0
2009-02-18 11:17:00,130.95,130.95,130.9,130.92,81800000.0
2009-02-18 11:18:00,130.915,130.95,130.895,130.905,76800000.0
2009-02-18 11:19:00,130.91,131.015,130.9,130.975,66600000.0
2009-02-18 11:20:00,130.98,130.995,130.94,130.97,73600000.0
2009-02-18 11:21:00,130.97,131.065,130.97,131.065,45600000.0
2009-02-18 11:22:00,131.065,131.07,130.995,131.03,75800000.0
2009-02-18 11:23:00,131.035,131.035,130.885,130.885,84800000.0
2009-02-18 11:24:00,130.89,130.895,130.72,130.72,122200000.0
2009-02-18 11:25:00,130.725,130.78,130.72,130.77,106600000.0
2009-02-18 11:26:00,130.77,130.845,130.745,130.82,86600000.0
2009-02-18 11:27:00,130.825,130.845,130.775,130.84,85200000.0
2009-02-18 11:28:00,130.855,130.895,130.83,130.865,96880000.0
2009-02-18 11:29:00,130.88,130.89,130.83,130.845,74800000.0
2009-02-18 11:30:00,130.835,130.86,130.465,130.465,153200000.0
2009-02-18 11:31:00,130.465,130.82,130.455,130.79,181800000.0
2009-02-18 11:32:00,130.78,130.78,130.485,130.55,141600000.0
2009-02-18 11:33:00,130.54,130.545,130.49,130.505,119400000.0
2009-02-18 11:34:00,130.51,130.51,130.405,130.465,100600000.0
2009-02-18 11:35:00,130.47,130.495,130.375,130.41,112200000.0
2009-02-18 11:36:00,130.405,130.505,130.405,130.48,81800000.0
2009-02-18 11:37:00,130.475,130.53,130.46,130.485,95400000.0
2009-02-18 11:38:00,130.49,130.565,130.485,130.535,68200000.0
2009-02-18 11:39:00,130.535,130.57,130.505,130.525,91800000.0
2009-02-18 11:40:00,130.525,130.655,130.525,130.65,89200000.0
2009-02-18 11:41:00,130.66,130.705,130.595,130.615,122400000.0
2009-02-18 11:42:00,130.61,130.62,130.48,130.48,110400000.0
2009-02-18 11:43:00,130.47,130.555,130.455,130.54,99300000.0
2009-02-18 11:44:00,130.55,130.61,130.5,130.61,89100000.0
2009-02-18 11:45:00,130.605,130.62,130.535,130.585,125600000.0
2009-02-18 11:46:00,130.59,130.59,130.45,130.45,123000000.0
2009-02-18 11:47:00,130.465,130.52,130.435,130.52,94200000.0
2009-02-18 11:48:00,130.53,130.54,130.465,130.54,87600000.0
2009-02-18 11:49:00,130.535,130.59,130.525,130.57,101800000.0
2009-02-18 11:50:00,130.575,130.59,130.48,130.48,104000000.0
2009-02-18 11:51:00,130.455,130.635,130.45,130.625,121400000.0
2009-02-18 11:52:00,130.62,130.65,130.6,130.63,90400000.0
2009-02-18 11:53:00,130.63,130.7,130.63,130.685,111000000.0
2009-02-18 11:54:00,130.69,130.8,130.66,130.785,119400000.0
2009-02-18 11:55:00,130.785,130.79,130.765,130.78,71800000.0
2009-02-18 11:56:00,130.785,130.88,130.785,130.87,107600000.0
2009-02-18 11:57:00,130.87,130.97,130.85,130.97,81400000.0
2009-02-18 11:58:00,130.97,131.01,130.96,130.99,102800000.0
2009-02-18 11:59:00,131.0,131.04,130.985,131.005,92200000.0
2009-02-18 12:00:00,131.035,131.085,131.02,131.085,70200000.0
2009-02-18 12:01:00,131.085,131.09,130.94,130.97,109000000.0
2009-02-18 12:02:00,130.975,130.985,130.92,130.95,69000000.0
2009-02-18 12:03:00,130.94,130.975,130.905,130.975,81200000.0
2009-02-18 12:04:00,130.975,131.0,130.96,130.99,70800000.0
2009-02-18 12:05:00,130.98,131.0,130.96,130.965,32200000.0
2009-02-18 12:06:00,130.975,131.0,130.945,130.99,67400000.0
2009-02-18 12:07:00,131.0,131.01,130.97,130.97,78600000.0
2009-02-18 12:08:00,130.975,131.065,130.975,131.035,114200000.0
2009-02-18 12:09:00,131.035,131.08,131.015,131.065,57000000.0
2009-02-18 12:10:00,131.06,131.12,131.06,131.09,115800000.0
2009-02-18 12:11:00,131.095,131.155,131.065,131.145,83000000.0
2009-02-18 12:12:00,131.15,131.205,131.11,131.17,88400000.0
2009-02-18 12:13:00,131.175,131.195,131.115,131.115,78200000.0
2009-02-18 12:14:00,131.135,131.17,131.115,131.16,67600000.0
2009-02-18 12:15:00,131.165,131.315,131.15,131.24,122600000.0
2009-02-18 12:16:00,131.24,131.305,131.225,131.27,94600000.0
2009-02-18 12:17:00,131.275,131.275,131.215,131.235,46800000.0
2009-02-18 12:18:00,131.25,131.27,131.19,131.19,78400000.0
2009-02-18 12:19:00,131.205,131.205,131.165,131.175,39200000.0
2009-02-18 12:20:00,131.165,131.225,131.15,131.215,55800000.0
2009-02-18 12:21:00,131.22,131.22,131.185,131.19,45400000.0
2009-02-18 12:22:00,131.185,131.215,131.155,131.21,45200000.0
2009-02-18 12:23:00,131.22,131.405,131.2,131.405,93400000.0
2009-02-18 12:24:00,131.4,131.455,131.37,131.435,108000000.0
2009-02-18 12:25:00,131.44,131.455,131.32,131.375,78600000.0
2009-02-18 12:26:00,131.37,131.405,131.37,131.375,83000000.0
2009-02-18 12:27:00,131.38,131.4,131.355,131.38,59200000.0
2009-02-18 12:28:00,131.395,131.42,131.385,131.4,68400000.0
2009-02-18 12:29:00,131.365,131.375,131.295,131.32,145600000.0
2009-02-18 12:30:00,131.315,131.39,131.315,131.35,84400000.0
2009-02-18 12:31:00,131.375,131.375,131.26,131.26,62800000.0
2009-02-18 12:32:00,131.255,131.335,131.245,131.28,118000000.0
2009-02-18 12:33:00,131.28,131.31,131.275,131.295,39400000.0
2009-02-18 12:34:00,131.3,131.305,131.245,131.25,59800000.0
2009-02-18 12:35:00,131.25,131.295,131.25,131.28,81400000.0
2009-02-18 12:36:00,131.28,131.28,131.245,131.25,63600000.0
2009-02-18 12:37:00,131.25,131.28,131.245,131.25,50600000.0
2009-02-18 12:38:00,131.25,131.25,131.235,131.25,30000000.0
2009-02-18 12:39:00,131.235,131.25,131.16,131.17,56000000.0
2009-02-18 12:40:00,131.17,131.29,131.17,131.27,97600000.0
2009-02-18 12:41:00,131.27,131.29,131.25,131.265,57400000.0
2009-02-18 12:42:00,131.265,131.27,131.185,131.22,78800000.0
2009-02-18 12:43:00,131.225,131.24,131.21,131.215,79600000.0
2009-02-18 12:44:00,131.215,131.28,131.21,131.24,48800000.0
2009-02-18 12:45:00,131.24,131.25,131.205,131.22,84200000.0
2009-02-18 12:46:00,131.215,131.235,131.085,131.095,63200000.0
2009-02-18 12:47:00,131.1,131.135,131.055,131.07,216200001.0
2009-02-18 12:48:00,131.065,131.14,131.05,131.125,80000000.0
2009-02-18 12:49:00,131.125,131.195,131.12,131.17,88600000.0
2009-02-18 12:50:00,131.17,131.185,131.1,131.1,65400000.0
2009-02-18 12:51:00,131.1,131.11,131.035,131.075,85800000.0
2009-02-18 12:52:00,131.065,131.115,131.03,131.07,62000000.0
2009-02-18 12:53:00,131.07,131.08,131.03,131.065,55000000.0
2009-02-18 12:54:00,131.06,131.13,131.055,131.115,85000000.0
2009-02-18 12:55:00,131.11,131.125,131.055,131.085,80200000.0
2009-02-18 12:56:00,131.085,131.11,131.08,131.105,47000000.0
2009-02-18 12:57:00,131.11,131.165,131.105,131.165,49000000.0
2009-02-18 12:58:00,131.165,131.245,131.15,131.21,140800000.0
2009-02-18 12:59:00,131.22,131.265,131.175,131.22,64200000.0
2009-02-18 13:00:00,131.22,131.25,131.04,131.04,119000000.0
2009-02-18 13:01:00,131.04,131.065,131.035,131.06,115800000.0
2009-02-18 13:02:00,131.06,131.325,131.05,131.305,167600000.0
2009-02-18 13:03:00,131.31,131.37,131.3,131.325,112400000.0
2009-02-18 13:04:00,131.33,131.365,131.28,131.33,122400000.0
2009-02-18 13:05:00,131.34,131.405,131.34,131.395,91000000.0
2009-02-18 13:06:00,131.395,131.45,131.335,131.43,83600000.0
2009-02-18 13:07:00,131.42,131.455,131.37,131.445,72400000.0
2009-02-18 13:08:00,131.445,131.475,131.415,131.435,64400000.0
2009-02-18 13:09:00,131.4,131.45,131.385,131.39,63000000.0
2009-02-18 13:10:00,131.395,131.425,131.39,131.405,50400000.0
2009-02-18 13:11:00,131.41,131.41,131.335,131.345,18400000.0
2009-02-18 13:12:00,131.355,131.375,131.31,131.32,52600000.0
2009-02-18 13:13:00,131.335,131.335,131.23,131.29,65000000.0
2009-02-18 13:14:00,131.275,131.305,131.255,131.305,75600000.0
2009-02-18 13:15:00,131.295,131.435,131.29,131.435,74200000.0
2009-02-18 13:16:00,131.445,131.505,131.43,131.49,67600000.0
2009-02-18 13:17:00,131.49,131.49,131.425,131.475,65500000.0
2009-02-18 13:18:00,131.475,131.645,131.475,131.575,380800000.0
2009-02-18 13:19:00,131.575,131.605,131.535,131.6,158200000.0
2009-02-18 13:20:00,131.605,131.61,131.435,131.45,158400000.0
2009-02-18 13:21:00,131.455,131.455,131.365,131.415,78800000.0
2009-02-18 13:22:00,131.415,131.48,131.41,131.475,93400000.0
2009-02-18 13:23:00,131.48,131.505,131.455,131.505,61800000.0
2009-02-18 13:24:00,131.51,131.67,131.5,131.605,189600000.0
2009-02-18 13:25:00,131.605,131.715,131.59,131.695,152400000.0
2009-02-18 13:26:00,131.695,131.815,131.605,131.725,165400000.0
2009-02-18 13:27:00,131.735,131.79,131.665,131.68,149600000.0
2009-02-18 13:28:00,131.665,131.715,131.66,131.68,92000000.0
2009-02-18 13:29:00,131.675,131.685,131.595,131.605,80800000.0
2009-02-18 13:30:00,131.59,131.65,131.575,131.65,74600000.0
2009-02-18 13:31:00,131.645,131.67,131.61,131.62,68600000.0
2009-02-18 13:32:00,131.62,131.63,131.605,131.63,54600000.0
2009-02-18 13:33:00,131.635,131.665,131.62,131.62,67400000.0
2009-02-18 13:34:00,131.625,131.675,131.59,131.66,91800000.0
2009-02-18 13:35:00,131.67,131.755,131.67,131.72,80200000.0
2009-02-18 13:36:00,131.71,131.825,131.71,131.805,329200000.0
2009-02-18 13:37:00,131.8,131.82,131.78,131.78,107600000.0
2009-02-18 13:38:00,131.78,131.825,131.765,131.81,82200000.0
2009-02-18 13:39:00,131.815,131.825,131.755,131.775,39800000.0
2009-02-18 13:40:00,131.775,131.775,131.725,131.73,69200000.0
2009-02-18 13:41:00,131.725,131.73,131.675,131.675,35200000.0
2009-02-18 13:42:00,131.675,131.675,131.61,131.61,114200000.0
2009-02-18 13:43:00,131.605,131.645,131.6,131.62,68400000.0
2009-02-18 13:44:00,131.62,131.65,131.595,131.635,67400000.0
2009-02-18 13:45:00,131.63,131.65,131.585,131.605,72000000.0
2009-02-18 13:46:00,131.605,131.65,131.585,131.61,87000000.0
2009-02-18 13:47:00,131.61,131.65,131.61,131.645,50800000.0
2009-02-18 13:48:00,131.64,131.715,131.64,131.705,49000000.0
2009-02-18 13:49:00,131.715,131.765,131.69,131.69,81600000.0
2009-02-18 13:50:00,131.7,131.775,131.69,131.755,113600000.0
2009-02-18 13:51:00,131.76,131.815,131.75,131.79,82200000.0
2009-02-18 13:52:00,131.785,131.795,131.73,131.765,45600000.0
2009-02-18 13:53:00,131.785,131.795,131.745,131.775,91600000.0
2009-02-18 13:54:00,131.775,131.835,131.775,131.82,69800000.0
2009-02-18 13:55:00,131.81,131.83,131.745,131.795,60000000.0
2009-02-18 13:56:00,131.795,131.8,131.785,131.8,76000000.0
2009-02-18 13:57:00,131.805,131.805,131.765,131.795,54800000.0
2009-02-18 13:58:00,131.8,131.865,131.8,131.855,64600000.0
2009-02-18 13:59:00,131.87,131.875,131.775,131.78,161200000.0
2009-02-18 14:00:00,131.78,131.835,131.755,131.755,142200000.0
2009-02-18 14:01:00,131.76,131.815,131.76,131.785,235400000.0
2009-02-18 14:02:00,131.78,131.78,131.75,131.76,108000000.0
2009-02-18 14:03:00,131.765,131.785,131.705,131.705,107800000.0
2009-02-18 14:04:00,131.71,131.72,131.635,131.65,137400000.0
2009-02-18 14:05:00,131.65,131.695,131.64,131.695,143200000.0
2009-02-18 14:06:00,131.7,131.7,131.595,131.605,99400000.0
2009-02-18 14:07:00,131.605,131.675,131.6,131.66,252000000.0
2009-02-18 14:08:00,131.675,131.675,131.615,131.66,185000000.0
2009-02-18 14:09:00,131.67,131.695,131.63,131.68,140400000.0
2009-02-18 14:10:00,131.68,131.69,131.645,131.665,124200000.0
2009-02-18 14:11:00,131.665,131.675,131.625,131.635,117200000.0
2009-02-18 14:12:00,131.63,131.64,131.585,131.59,123000000.0
2009-02-18 14:13:00,131.59,131.605,131.505,131.55,207600000.0
2009-02-18 14:14:00,131.545,131.62,131.54,131.6,207200000.0
2009-02-18 14:15:00,131.6,131.61,131.575,131.585,87800000.0
2009-02-18 14:16:00,131.575,131.65,131.575,131.645,164200000.0
2009-02-18 14:17:00,131.64,131.7,131.64,131.685,115400000.0
2009-02-18 14:18:00,131.68,131.695,131.575,131.6,112600000.0
2009-02-18 14:19:00,131.6,131.605,131.585,131.595,69200000.0
2009-02-18 14:20:00,131.6,131.62,131.59,131.6,122600000.0
2009-02-18 14:21:00,131.6,131.62,131.575,131.585,159000000.0
2009-02-18 14:22:00,131.575,131.645,131.575,131.645,167800000.0
2009-02-18 14:23:00,131.65,131.71,131.65,131.695,134400000.0
2009-02-18 14:24:00,131.695,131.705,131.69,131.7,106800000.0
2009-02-18 14:25:00,131.7,131.71,131.675,131.69,110200000.0
2009-02-18 14:26:00,131.695,131.775,131.685,131.775,107400000.0
2009-02-18 14:27:00,131.78,131.795,131.725,131.725,183400000.0
2009-02-18 14:28:00,131.735,131.79,131.7,131.73,98800000.0
2009-02-18 14:29:00,131.725,131.74,131.71,131.72,113600000.0
2009-02-18 14:30:00,131.715,131.745,131.69,131.71,199900000.0
2009-02-18 14:31:00,131.715,131.745,131.68,131.72,147000000.0
2009-02-18 14:32:00,131.72,131.78,131.675,131.69,219100000.0
2009-02-18 14:33:00,131.69,131.695,131.65,131.655,164000000.0
2009-02-18 14:34:00,131.65,131.65,131.575,131.585,214000000.0
2009-02-18 14:35:00,131.58,131.6,131.565,131.575,100000000.0
2009-02-18 14:36:00,131.575,131.6,131.56,131.595,120000000.0
2009-02-18 14:37:00,131.59,131.59,131.575,131.585,65600000.0
2009-02-18 14:38:00,131.585,131.585,131.555,131.58,139800000.0
2009-02-18 14:39:00,131.585,131.65,131.58,131.635,145200000.0
2009-02-18 14:40:00,131.64,131.67,131.62,131.625,66700000.0
2009-02-18 14:41:00,131.62,131.665,131.62,131.66,46800000.0
2009-02-18 14:42:00,131.66,131.735,131.66,131.73,79000000.0
2009-02-18 14:43:00,131.715,131.86,131.715,131.85,174400000.0
2009-02-18 14:44:00,131.855,131.955,131.81,131.89,181800000.0
2009-02-18 14:45:00,131.895,131.915,131.855,131.865,203600000.0
2009-02-18 14:46:00,131.87,131.88,131.735,131.765,122000000.0
2009-02-18 14:47:00,131.765,131.855,131.745,131.81,102600000.0
2009-02-18 14:48:00,131.805,131.855,131.795,131.815,260100000.0
2009-02-18 14:49:00,131.81,131.825,131.785,131.79,163300000.0
2009-02-18 14:50:00,131.79,131.835,131.79,131.825,195600000.0
2009-02-18 14:51:00,131.825,131.845,131.81,131.815,172700000.0
2009-02-18 14:52:00,131.815,131.84,131.81,131.815,158400000.0
2009-02-18 14:53:00,131.815,131.85,131.81,131.845,76800000.0
2009-02-18 14:54:00,131.845,131.86,131.815,131.815,112200000.0
2009-02-18 14:55:00,131.815,131.895,131.8,131.865,160200000.0
2009-02-18 14:56:00,131.87,131.885,131.835,131.865,230800000.0
2009-02-18 14:57:00,131.85,131.865,131.835,131.85,140800000.0
2009-02-18 14:58:00,131.825,131.85,131.71,131.755,268800000.0
2009-02-18 14:59:00,131.77,131.815,131.755,131.76,164800000.0
2009-02-18 15:00:00,131.765,131.785,131.725,131.77,166800000.0
2009-02-18 15:01:00,131.765,131.89,131.75,131.87,245000000.0
2009-02-18 15:02:00,131.88,131.925,131.855,131.855,167400000.0
2009-02-18 15:03:00,131.855,131.865,131.82,131.85,125200000.0
2009-02-18 15:04:00,131.825,131.93,131.8,131.92,155900000.0
2009-02-18 15:05:00,131.935,132.015,131.915,131.98,321400000.0
2009-02-18 15:06:00,131.99,131.99,131.955,131.965,204500000.0
2009-02-18 15:07:00,131.965,132.02,131.93,131.955,289399999.0
2009-02-18 15:08:00,131.97,131.98,131.93,131.945,222800000.0
2009-02-18 15:09:00,131.93,131.975,131.885,131.97,188200000.0
2009-02-18 15:10:00,131.95,132.07,131.945,132.05,126000000.0
2009-02-18 15:11:00,132.05,132.055,131.965,131.99,165800000.0
2009-02-18 15:12:00,131.995,132.0,131.94,131.945,209000000.0
2009-02-18 15:13:00,131.95,131.98,131.935,131.945,122400000.0
2009-02-18 15:14:00,131.935,132.08,131.935,132.08,187600000.0
2009-02-18 15:15:00,132.07,132.09,132.01,132.02,218100000.0
2009-02-18 15:16:00,132.025,132.12,132.025,132.12,140700000.0
2009-02-18 15:17:00,132.105,132.115,132.02,132.02,129900000.0
2009-02-18 15:18:00,132.03,132.03,131.955,131.98,126800000.0
2009-02-18 15:19:00,131.97,131.97,131.83,131.86,168800000.0
2009-02-18 15:20:00,131.865,131.995,131.835,131.995,148400000.0
2009-02-18 15:21:00,131.985,131.99,131.91,131.96,67200000.0
2009-02-18 15:22:00,131.96,131.96,131.9,131.94,193600000.0
2009-02-18 15:23:00,131.94,132.01,131.93,131.98,212200000.0
2009-02-18 15:24:00,131.985,132.035,131.975,132.005,106800000.0
2009-02-18 15:25:00,132.01,132.035,131.98,131.985,103200000.0
2009-02-18 15:26:00,131.985,131.985,131.87,131.905,161800000.0
2009-02-18 15:27:00,131.915,131.99,131.895,131.96,163000000.0
2009-02-18 15:28:00,131.96,131.98,131.93,131.96,102800000.0
2009-02-18 15:29:00,131.955,131.955,131.84,131.85,95400000.0
2009-02-18 15:30:00,131.85,131.955,131.81,131.95,300800000.0
2009-02-18 15:31:00,131.95,131.965,131.93,131.945,235600000.0
2009-02-18 15:32:00,131.94,131.945,131.855,131.855,231100000.0
2009-02-18 15:33:00,131.855,131.89,131.83,131.845,235600000.0
2009-02-18 15:34:00,131.845,131.93,131.845,131.93,133000000.0
2009-02-18 15:35:00,131.93,131.945,131.895,131.9,124400000.0
2009-02-18 15:36:00,131.9,132.0,131.855,131.985,172000000.0
2009-02-18 15:37:00,131.985,132.07,131.985,132.045,127000000.0
2009-02-18 15:38:00,132.05,132.105,132.025,132.045,134400000.0
2009-02-18 15:39:00,132.04,132.065,132.015,132.04,144600000.0
2009-02-18 15:40:00,132.04,132.16,132.03,132.14,136800000.0
2009-02-18 15:41:00,132.14,132.145,132.01,132.025,139300000.0
2009-02-18 15:42:00,132.015,132.105,132.005,132.105,210600000.0
2009-02-18 15:43:00,132.105,132.18,132.095,132.155,256000000.0
2009-02-18 15:44:00,132.15,132.2,132.14,132.16,258600000.0
2009-02-18 15:45:00,132.16,132.175,132.085,132.13,355100000.0
2009-02-18 15:46:00,132.135,132.165,132.08,132.13,363500000.0
2009-02-18 15:47:00,132.13,132.2,132.12,132.18,257300000.0
2009-02-18 15:48:00,132.18,132.26,132.18,132.225,270200000.0
2009-02-18 15:49:00,132.225,132.245,132.16,132.185,216000000.0
2009-02-18 15:50:00,132.195,132.225,132.195,132.205,237800000.0
2009-02-18 15:51:00,132.205,132.25,132.2,132.24,137400000.0
2009-02-18 15:52:00,132.24,132.24,132.18,132.215,127600000.0
2009-02-18 15:53:00,132.21,132.25,132.185,132.19,84000000.0
2009-02-18 15:54:00,132.155,132.225,132.15,132.19,61700000.0
2009-02-18 15:55:00,132.185,132.21,132.175,132.185,112200000.0
2009-02-18 15:56:00,132.18,132.215,132.145,132.165,109600000.0
2009-02-18 15:57:00,132.18,132.21,132.145,132.15,94400000.0
2009-02-18 15:58:00,132.145,132.18,132.145,132.15,93600000.0
2009-02-18 15:59:00,132.17,132.19,132.16,132.18,141600000.0
2009-02-18 16:00:00,132.17,132.31,132.17,132.24,138800000.0
2009-02-18 16:01:00,132.23,132.3,132.215,132.28,172400000.0
2009-02-18 16:02:00,132.28,132.35,132.26,132.335,265600000.0
2009-02-18 16:03:00,132.34,132.52,132.33,132.465,229000000.0
2009-02-18 16:04:00,132.46,132.505,132.425,132.465,157400000.0
2009-02-18 16:05:00,132.48,132.65,132.48,132.55,277000000.0
2009-02-18 16:06:00,132.56,132.73,132.555,132.72,299800000.0
2009-02-18 16:07:00,132.72,132.785,132.7,132.755,350200000.0
2009-02-18 16:08:00,132.77,132.9,132.73,132.83,406400000.0
2009-02-18 16:09:00,132.84,132.905,132.78,132.82,368200000.0
2009-02-18 16:10:00,132.82,132.84,132.755,132.755,274600000.0
2009-02-18 16:11:00,132.755,132.765,132.725,132.75,276400000.0
2009-02-18 16:12:00,132.745,132.765,132.62,132.665,266600000.0
2009-02-18 16:13:00,132.675,132.78,132.655,132.78,347200000.0
2009-02-18 16:14:00,132.78,132.78,132.67,132.695,221400000.0
2009-02-18 16:15:00,132.66,132.715,132.66,132.71,236800000.0
2009-02-18 16:16:00,132.71,132.715,132.63,132.63,293800000.0
2009-02-18 16:17:00,132.63,132.675,132.595,132.6,268000000.0
2009-02-18 16:18:00,132.595,132.645,132.58,132.61,313400000.0
2009-02-18 16:19:00,132.595,132.65,132.595,132.645,285800000.0
2009-02-18 16:20:00,132.64,132.7,132.635,132.69,178600000.0
2009-02-18 16:21:00,132.68,132.695,132.645,132.67,278600000.0
2009-02-18 16:22:00,132.67,132.705,132.665,132.7,174800000.0
2009-02-18 16:23:00,132.71,132.775,132.69,132.735,238000000.0
2009-02-18 16:24:00,132.735,132.775,132.7,132.775,209000000.0
2009-02-18 16:25:00,132.78,132.84,132.77,132.84,326200000.0
2009-02-18 16:26:00,132.835,132.84,132.74,132.745,280000000.0
2009-02-18 16:27:00,132.745,132.82,132.7,132.795,331800000.0
2009-02-18 16:28:00,132.805,132.885,132.805,132.885,303800000.0
2009-02-18 16:29:00,132.89,132.895,132.745,132.755,380800000.0
2009-02-18 16:30:00,132.75,132.795,132.525,132.555,320800000.0
2009-02-18 16:31:00,132.55,132.55,132.47,132.5,337600000.0
2009-02-18 16:32:00,132.5,132.575,132.48,132.555,228400000.0
2009-02-18 16:33:00,132.555,132.6,132.545,132.555,126800000.0
2009-02-18 16:34:00,132.555,132.625,132.54,132.56,145600000.0
2009-02-18 16:35:00,132.555,132.655,132.535,132.59,117400000.0
2009-02-18 16:36:00,132.6,132.635,132.445,132.465,160200000.0
2009-02-18 16:37:00,132.48,132.5,132.415,132.485,136600000.0
2009-02-18 16:38:00,132.48,132.48,132.335,132.41,258000000.0
2009-02-18 16:39:00,132.425,132.425,132.3,132.36,162700000.0
2009-02-18 16:40:00,132.365,132.425,132.295,132.37,248600000.0
2009-02-18 16:41:00,132.37,132.48,132.305,132.445,260000000.0
2009-02-18 16:42:00,132.45,132.505,132.405,132.445,322400000.0
2009-02-18 16:43:00,132.45,132.46,132.34,132.415,283000000.0
2009-02-18 16:44:00,132.4,132.585,132.37,132.575,166400000.0
2009-02-18 16:45:00,132.565,132.61,132.42,132.435,231800000.0
2009-02-18 16:46:00,132.44,132.59,132.43,132.525,131000000.0
2009-02-18 16:47:00,132.54,132.565,132.485,132.54,197200000.0
2009-02-18 16:48:00,132.54,132.54,132.43,132.465,233800000.0
2009-02-18 16:49:00,132.45,132.45,132.305,132.415,303900000.0
2009-02-18 16:50:00,132.41,132.51,132.395,132.415,322600000.0
2009-02-18 16:51:00,132.41,132.57,132.4,132.405,239400000.0
2009-02-18 16:52:00,132.405,132.625,132.39,132.56,201800000.0
2009-02-18 16:53:00,132.56,132.6,132.51,132.56,180600000.0
2009-02-18 16:54:00,132.555,132.57,132.465,132.52,206600000.0
2009-02-18 16:55:00,132.525,132.57,132.485,132.55,244600000.0
2009-02-18 16:56:00,132.55,132.55,132.425,132.505,220600000.0
2009-02-18 16:57:00,132.505,132.525,132.425,132.43,194800000.0
2009-02-18 16:58:00,132.435,132.48,132.39,132.43,193400000.0
2009-02-18 16:59:00,132.435,132.455,132.35,132.405,200200000.0
2009-02-18 17:00:00,132.4,132.425,132.345,132.4,180000000.0
2009-02-18 17:01:00,132.41,132.495,132.36,132.395,189200000.0
2009-02-18 17:02:00,132.41,132.53,132.41,132.52,257400000.0
2009-02-18 17:03:00,132.53,132.55,132.3,132.325,178000000.0
2009-02-18 17:04:00,132.335,132.335,132.205,132.27,321200000.0
2009-02-18 17:05:00,132.275,132.295,132.195,132.215,314000000.0
2009-02-18 17:06:00,132.215,132.325,132.19,132.27,266200000.0
2009-02-18 17:07:00,132.27,132.275,132.24,132.275,152600000.0
2009-02-18 17:08:00,132.27,132.32,132.225,132.28,267600000.0
2009-02-18 17:09:00,132.285,132.345,132.23,132.245,300200000.0
2009-02-18 17:10:00,132.24,132.24,132.115,132.22,317600000.0
2009-02-18 17:11:00,132.215,132.36,132.205,132.355,233800000.0
2009-02-18 17:12:00,132.365,132.5,132.365,132.48,247500000.0
2009-02-18 17:13:00,132.495,132.545,132.39,132.54,282000000.0
2009-02-18 17:14:00,132.535,132.59,132.41,132.41,232600000.0
2009-02-18 17:15:00,132.41,132.545,132.395,132.51,244400000.0
2009-02-18 17:16:00,132.525,132.645,132.485,132.645,280900000.0
2009-02-18 17:17:00,132.655,132.675,132.535,132.55,207100000.0
2009-02-18 17:18:00,132.555,132.61,132.41,132.505,263800000.0
2009-02-18 17:19:00,132.51,132.535,132.415,132.46,168600000.0
2009-02-18 17:20:00,132.46,132.615,132.455,132.6,235800000.0
2009-02-18 17:21:00,132.565,132.68,132.485,132.635,346800000.0
2009-02-18 17:22:00,132.625,132.65,132.565,132.6,185800000.0
2009-02-18 17:23:00,132.6,132.77,132.6,132.71,204800000.0
2009-02-18 17:24:00,132.71,132.79,132.705,132.765,286600000.0
2009-02-18 17:25:00,132.765,132.82,132.73,132.79,220600000.0
2009-02-18 17:26:00,132.78,132.79,132.66,132.695,202800000.0
2009-02-18 17:27:00,132.695,132.83,132.655,132.83,208600000.0
2009-02-18 17:28:00,132.845,132.875,132.77,132.8,232200000.0
2009-02-18 17:29:00,132.805,132.925,132.78,132.805,299600000.0
2009-02-18 17:30:00,132.795,133.03,132.77,132.985,321000000.0
2009-02-18 17:31:00,132.985,133.155,132.97,133.125,275600000.0
2009-02-18 17:32:00,133.125,133.145,133.025,133.09,227400000.0
2009-02-18 17:33:00,133.09,133.115,133.055,133.1,131200000.0
2009-02-18 17:34:00,133.095,133.12,133.015,133.02,146400000.0
2009-02-18 17:35:00,133.03,133.06,132.895,132.95,228000000.0
2009-02-18 17:36:00,132.945,132.95,132.785,132.84,252000000.0
2009-02-18 17:37:00,132.845,132.895,132.75,132.89,217400000.0
2009-02-18 17:38:00,132.895,133.02,132.845,132.945,250400000.0
2009-02-18 17:39:00,132.945,132.95,132.795,132.865,240600000.0
2009-02-18 17:40:00,132.86,132.975,132.855,132.95,198800000.0
2009-02-18 17:41:00,132.95,132.995,132.805,132.805,338400000.0
2009-02-18 17:42:00,132.805,132.88,132.8,132.805,290300000.0
2009-02-18 17:43:00,132.815,132.955,132.81,132.82,226400000.0
2009-02-18 17:44:00,132.825,132.835,132.75,132.77,230900000.0
2009-02-18 17:45:00,132.735,132.845,132.7,132.835,260400000.0
2009-02-18 17:46:00,132.83,132.98,132.815,132.935,280800000.0
2009-02-18 17:47:00,132.92,132.98,132.88,132.94,244800000.0
2009-02-18 17:48:00,132.94,132.97,132.88,132.94,163800000.0
2009-02-18 17:49:00,132.925,132.925,132.85,132.885,163500000.0
2009-02-18 17:50:00,132.885,132.89,132.775,132.775,279000000.0
2009-02-18 17:51:00,132.81,132.875,132.79,132.87,220000000.0
2009-02-18 17:52:00,132.87,132.99,132.87,132.9,266200000.0
2009-02-18 17:53:00,132.9,133.025,132.86,132.99,278300000.0
2009-02-18 17:54:00,132.99,133.05,132.96,132.985,169400000.0
2009-02-18 17:55:00,132.975,133.07,132.945,132.995,128800000.0
2009-02-18 17:56:00,132.985,132.995,132.88,132.9,242200000.0
2009-02-18 17:57:00,132.9,132.95,132.88,132.915,236900000.0
2009-02-18 17:58:00,132.915,132.965,132.895,132.95,223800000.0
2009-02-18 17:59:00,132.95,132.965,132.795,132.8,198300000.0
2009-02-18 18:00:00,132.81,132.81,132.68,132.735,237300000.0
2009-02-18 18:01:00,132.735,132.74,132.62,132.635,244200000.0
2009-02-18 18:02:00,132.64,132.66,132.54,132.55,171200000.0
2009-02-18 18:03:00,132.535,132.58,132.51,132.53,255400000.0
2009-02-18 18:04:00,132.525,132.625,132.525,132.58,193600000.0
2009-02-18 18:05:00,132.585,132.685,132.56,132.64,162400000.0
2009-02-18 18:06:00,132.63,132.76,132.63,132.75,215400000.0
2009-02-18 18:07:00,132.75,132.785,132.73,132.75,195400000.0
2009-02-18 18:08:00,132.755,132.775,132.71,132.745,179600000.0
2009-02-18 18:09:00,132.755,132.855,132.755,132.805,246600000.0
2009-02-18 18:10:00,132.795,132.875,132.76,132.875,195000000.0
2009-02-18 18:11:00,132.875,132.98,132.83,132.83,235800000.0
2009-02-18 18:12:00,132.835,132.85,132.795,132.82,151200000.0
2009-02-18 18:13:00,132.825,132.9,132.82,132.855,170500000.0
2009-02-18 18:14:00,132.845,132.865,132.845,132.865,130600000.0
2009-02-18 18:15:00,132.86,132.96,132.86,132.935,202800000.0
2009-02-18 18:16:00,132.94,132.985,132.905,132.94,221600000.0
2009-02-18 18:17:00,132.925,132.955,132.905,132.91,126600000.0
2009-02-18 18:18:00,132.92,132.985,132.915,132.95,123800000.0
2009-02-18 18:19:00,132.94,132.96,132.925,132.94,133800000.0
2009-02-18 18:20:00,132.94,133.11,132.94,133.09,130800000.0
2009-02-18 18:21:00,133.105,133.14,133.055,133.11,230200000.0
2009-02-18 18:22:00,133.085,133.375,133.065,133.315,250400000.0
2009-02-18 18:23:00,133.315,133.315,133.24,133.26,194200000.0
2009-02-18 18:24:00,133.27,133.34,133.24,133.335,227000000.0
2009-02-18 18:25:00,133.335,133.375,133.32,133.34,260200000.0
2009-02-18 18:26:00,133.335,133.46,133.335,133.43,257300000.0
2009-02-18 18:27:00,133.445,133.465,133.385,133.46,238780000.0
2009-02-18 18:28:00,133.465,133.525,133.38,133.485,282360000.0
2009-02-18 18:29:00,133.485,133.56,133.465,133.475,156000000.0
2009-02-18 18:30:00,133.475,133.475,133.345,133.43,169100000.0
2009-02-18 18:31:00,133.435,133.51,133.375,133.395,154600000.0
2009-02-18 18:32:00,133.39,133.415,133.345,133.39,178100000.0
2009-02-18 18:33:00,133.39,133.435,133.255,133.255,174100000.0
2009-02-18 18:34:00,133.245,133.41,133.235,133.405,113800000.0
2009-02-18 18:35:00,133.4,133.5,133.375,133.44,99100000.0
2009-02-18 18:36:00,133.435,133.45,133.36,133.4,83600000.0
2009-02-18 18:37:00,133.4,133.405,133.325,133.325,113600000.0
2009-02-18 18:38:00,133.32,133.355,133.3,133.35,86400000.0
2009-02-18 18:39:00,133.345,133.425,133.34,133.37,176000000.0
2009-02-18 18:40:00,133.375,133.385,133.28,133.345,139600000.0
2009-02-18 18:41:00,133.345,133.395,133.31,133.395,163400000.0
2009-02-18 18:42:00,133.39,133.485,133.385,133.43,126000000.0
2009-02-18 18:43:00,133.43,133.485,133.43,133.46,115800000.0
2009-02-18 18:44:00,133.465,133.555,133.46,133.555,107600000.0
2009-02-18 18:45:00,133.555,133.56,133.46,133.47,159200000.0
2009-02-18 18:46:00,133.48,133.485,133.44,133.455,112800000.0
2009-02-18 18:47:00,133.46,133.515,133.46,133.49,96000000.0
2009-02-18 18:48:00,133.49,133.535,133.45,133.5,105800000.0
2009-02-18 18:49:00,133.495,133.495,133.375,133.375,151600000.0
2009-02-18 18:50:00,133.375,133.375,133.29,133.365,183403423.0
2009-02-18 18:51:00,133.37,133.525,133.35,133.445,226200000.0
2009-02-18 18:52:00,133.435,133.485,133.38,133.455,169400000.0
2009-02-18 18:53:00,133.45,133.45,133.38,133.42,129200000.0
2009-02-18 18:54:00,133.43,133.45,133.405,133.445,130800000.0
2009-02-18 18:55:00,133.445,133.585,133.435,133.565,230000000.0
2009-02-18 18:56:00,133.57,133.7,133.57,133.68,189780000.0
2009-02-18 18:57:00,133.67,133.675,133.635,133.67,103200000.0
2009-02-18 18:58:00,133.675,133.685,133.59,133.645,175300000.0
2009-02-18 18:59:00,133.655,133.655,133.5,133.515,138400000.0
2009-02-18 19:00:00,133.52,133.52,133.405,133.425,74500000.0
2009-02-18 19:01:00,133.425,133.44,133.375,133.42,110800000.0
2009-02-18 19:02:00,133.42,133.505,133.41,133.435,175400000.0
2009-02-18 19:03:00,133.455,133.48,133.39,133.48,126400000.0
2009-02-18 19:04:00,133.495,133.535,133.455,133.455,180800000.0
2009-02-18 19:05:00,133.455,133.47,133.4,133.44,119600000.0
2009-02-18 19:06:00,133.445,133.475,133.44,133.46,63400000.0
2009-02-18 19:07:00,133.465,133.505,133.46,133.495,35600000.0
2009-02-18 19:08:00,133.5,133.55,133.5,133.505,155000000.0
2009-02-18 19:09:00,133.505,133.655,133.5,133.635,140400000.0
2009-02-18 19:10:00,133.645,133.69,133.61,133.67,160000000.0
2009-02-18 19:11:00,133.675,133.69,133.62,133.67,176400000.0
2009-02-18 19:12:00,133.675,133.725,133.64,133.705,178400000.0
2009-02-18 19:13:00,133.7,133.705,133.58,133.58,115200000.0
2009-02-18 19:14:00,133.58,133.62,133.545,133.62,151800000.0
2009-02-18 19:15:00,133.62,133.715,133.62,133.7,197800000.0
2009-02-18 19:16:00,133.695,133.7,133.595,133.625,133000000.0
2009-02-18 19:17:00,133.625,133.66,133.57,133.57,139000000.0
2009-02-18 19:18:00,133.575,133.64,133.555,133.61,63600000.0
2009-02-18 19:19:00,133.61,133.71,133.61,133.64,119600000.0
2009-02-18 19:20:00,133.64,133.655,133.61,133.635,116600000.0
2009-02-18 19:21:00,133.65,133.675,133.62,133.66,83800000.0
2009-02-18 19:22:00,133.665,133.71,133.625,133.655,63600000.0
2009-02-18 19:23:00,133.66,133.665,133.595,133.625,64000000.0
2009-02-18 19:24:00,133.625,133.65,133.555,133.59,48800000.0
2009-02-18 19:25:00,133.6,133.625,133.545,133.555,140200000.0
2009-02-18 19:26:00,133.54,133.55,133.44,133.445,109000000.0
2009-02-18 19:27:00,133.435,133.445,133.325,133.335,129200000.0
2009-02-18 19:28:00,133.335,133.43,133.335,133.39,80800000.0
2009-02-18 19:29:00,133.39,133.405,133.375,133.38,53200000.0
2009-02-18 19:30:00,133.395,133.66,133.39,133.645,114600000.0
2009-02-18 19:31:00,133.66,133.71,133.64,133.71,112600000.0
2009-02-18 19:32:00,133.715,133.715,133.675,133.685,54800000.0
2009-02-18 19:33:00,133.675,133.715,133.55,133.585,91600000.0
2009-02-18 19:34:00,133.59,133.67,133.54,133.56,94400000.0
2009-02-18 19:35:00,133.57,133.69,133.525,133.665,100400000.0
2009-02-18 19:36:00,133.675,133.675,133.6,133.605,48600000.0
2009-02-18 19:37:00,133.605,133.645,133.595,133.63,75200000.0
2009-02-18 19:38:00,133.64,133.72,133.63,133.66,61000000.0
2009-02-18 19:39:00,133.65,133.66,133.605,133.605,60400000.0
2009-02-18 19:40:00,133.62,133.655,133.55,133.59,121400000.0
2009-02-18 19:41:00,133.58,133.59,133.505,133.535,71000000.0
2009-02-18 19:42:00,133.54,133.54,133.475,133.49,50400000.0
2009-02-18 19:43:00,133.49,133.535,133.47,133.53,32000000.0
2009-02-18 19:44:00,133.53,133.545,133.525,133.54,27000000.0
2009-02-18 19:45:00,133.54,133.54,133.48,133.495,46800000.0
2009-02-18 19:46:00,133.5,133.5,133.42,133.47,46600000.0
2009-02-18 19:47:00,133.475,133.485,133.41,133.425,43400000.0
2009-02-18 19:48:00,133.425,133.485,133.425,133.46,28800000.0
2009-02-18 19:49:00,133.46,133.46,133.185,133.245,233200000.0
2009-02-18 19:50:00,133.245,133.295,133.185,133.22,217600000.0
2009-02-18 19:51:00,133.22,133.22,133.17,133.175,86400000.0
2009-02-18 19:52:00,133.175,133.23,133.12,133.175,161600000.0
2009-02-18 19:53:00,133.18,133.22,133.165,133.22,225800000.0
2009-02-18 19:54:00,133.21,133.27,133.18,133.255,285200000.0
2009-02-18 19:55:00,133.26,133.395,133.26,133.38,314400000.0
2009-02-18 19:56:00,133.39,133.42,133.36,133.385,164000000.0
2009-02-18 19:57:00,133.385,133.385,133.33,133.335,144000000.0
2009-02-18 19:58:00,133.335,133.34,133.305,133.315,83200000.0
2009-02-18 19:59:00,133.315,133.315,133.26,133.27,43400000.0
2009-02-18 20:00:00,133.27,133.29,133.225,133.255,48400000.0
2009-02-18 20:01:00,133.265,133.39,133.245,133.35,147200000.0
2009-02-18 20:02:00,133.345,133.435,133.315,133.315,136600000.0
2009-02-18 20:03:00,133.32,133.39,133.23,133.255,65200000.0
2009-02-18 20:04:00,133.265,133.265,133.145,133.21,94800000.0
2009-02-18 20:05:00,133.21,133.295,133.19,133.285,45600000.0
2009-02-18 20:06:00,133.29,133.315,133.235,133.25,49000000.0
2009-02-18 20:07:00,133.245,133.3,133.235,133.285,29400000.0
2009-02-18 20:08:00,133.285,133.29,133.19,133.215,30400000.0
2009-02-18 20:09:00,133.22,133.23,133.195,133.23,34400000.0
2009-02-18 20:10:00,133.235,133.295,133.235,133.295,19600000.0
2009-02-18 20:11:00,133.3,133.4,133.3,133.385,48800000.0
2009-02-18 20:12:00,133.375,133.375,133.32,133.35,39200000.0
2009-02-18 20:13:00,133.36,133.43,133.36,133.415,38200000.0
2009-02-18 20:14:00,133.405,133.47,133.39,133.445,62600000.0
2009-02-18 20:15:00,133.42,133.44,133.365,133.365,69600000.0
2009-02-18 20:16:00,133.365,133.37,133.285,133.305,62800000.0
2009-02-18 20:17:00,133.305,133.335,133.3,133.33,34200000.0
2009-02-18 20:18:00,133.335,133.345,133.32,133.34,35600000.0
2009-02-18 20:19:00,133.34,133.34,133.215,133.23,74200000.0
2009-02-18 20:20:00,133.225,133.225,133.105,133.16,98460000.0
2009-02-18 20:21:00,133.165,133.165,133.085,133.085,55200000.0
2009-02-18 20:22:00,133.085,133.085,132.985,133.035,94800000.0
2009-02-18 20:23:00,133.035,133.04,133.02,133.04,38280000.0
2009-02-18 20:24:00,133.04,133.055,133.005,133.005,59800000.0
2009-02-18 20:25:00,133.0,133.065,132.975,133.05,71600000.0
2009-02-18 20:26:00,133.055,133.055,133.015,133.02,35400000.0
2009-02-18 20:27:00,133.025,133.025,133.0,133.0,28800000.0
2009-02-18 20:28:00,132.995,133.035,132.985,133.025,43000000.0
2009-02-18 20:29:00,133.02,133.06,133.0,133.025,71600000.0
2009-02-18 20:30:00,133.015,133.12,133.015,133.1,73600000.0
2009-02-18 20:31:00,133.105,133.125,133.02,133.035,54600000.0
2009-02-18 20:32:00,133.03,133.035,132.995,133.03,48200000.0
2009-02-18 20:33:00,133.035,133.065,133.01,133.01,63600000.0
2009-02-18 20:34:00,133.01,133.02,132.945,132.945,72000000.0
2009-02-18 20:35:00,132.945,132.985,132.905,132.985,79800000.0
2009-02-18 20:36:00,132.99,132.99,132.915,132.92,52200000.0
2009-02-18 20:37:00,132.925,132.925,132.86,132.9,46600000.0
2009-02-18 20:38:00,132.86,132.895,132.845,132.87,62800000.0
2009-02-18 20:39:00,132.83,132.83,132.65,132.65,77400000.0
2009-02-18 20:40:00,132.655,132.74,132.655,132.74,55800000.0
2009-02-18 20:41:00,132.74,132.76,132.665,132.68,45000000.0
2009-02-18 20:42:00,132.685,132.795,132.675,132.795,44000000.0
2009-02-18 20:43:00,132.79,132.82,132.755,132.77,49800000.0
2009-02-18 20:44:00,132.775,132.815,132.765,132.78,51600000.0
2009-02-18 20:45:00,132.77,132.84,132.765,132.825,38600000.0
2009-02-18 20:46:00,132.83,132.875,132.795,132.87,69800000.0
2009-02-18 20:47:00,132.865,132.94,132.85,132.93,50000000.0
2009-02-18 20:48:00,132.925,132.93,132.89,132.905,45600000.0
2009-02-18 20:49:00,132.915,132.95,132.91,132.935,30000000.0
2009-02-18 20:50:00,132.93,132.945,132.92,132.935,29000000.0
2009-02-18 20:51:00,132.93,132.96,132.895,132.955,37000000.0
2009-02-18 20:52:00,132.94,132.965,132.915,132.955,42000000.0
2009-02-18 20:53:00,132.97,133.01,132.91,132.915,39000000.0
2009-02-18 20:54:00,132.91,132.98,132.9,132.975,49000000.0
2009-02-18 20:55:00,132.98,133.165,132.98,133.155,74800000.0
2009-02-18 20:56:00,133.165,133.2,133.13,133.165,56000000.0
2009-02-18 20:57:00,133.16,133.26,133.14,133.225,63600000.0
2009-02-18 20:58:00,133.235,133.26,133.205,133.225,46000000.0
2009-02-18 20:59:00,133.215,133.295,133.18,133.27,142000000.0
2009-02-18 21:00:00,133.285,133.285,133.095,133.125,174200000.0
2009-02-18 21:01:00,133.125,133.325,133.095,133.32,143000000.0
2009-02-18 21:02:00,133.31,133.345,133.31,133.335,48000000.0
2009-02-18 21:03:00,133.33,133.415,133.285,133.36,83400000.0
2009-02-18 21:04:00,133.35,133.365,133.22,133.26,62600000.0
2009-02-18 21:05:00,133.265,133.355,133.265,133.335,25200000.0
2009-02-18 21:06:00,133.33,133.39,133.275,133.3,53000000.0
2009-02-18 21:07:00,133.295,133.295,133.265,133.29,34000000.0
2009-02-18 21:08:00,133.295,133.385,133.25,133.375,89400000.0
2009-02-18 21:09:00,133.37,133.42,133.35,133.415,67200000.0
2009-02-18 21:10:00,133.415,133.42,133.385,133.42,42400000.0
2009-02-18 21:11:00,133.415,133.425,133.34,133.345,40800000.0
2009-02-18 21:12:00,133.33,133.37,133.295,133.325,88400000.0
2009-02-18 21:13:00,133.325,133.33,133.165,133.19,68800000.0
2009-02-18 21:14:00,133.19,133.2,133.16,133.165,60800000.0
2009-02-18 21:15:00,133.165,133.17,133.055,133.11,94600000.0
2009-02-18 21:16:00,133.11,133.29,133.1,133.205,86000000.0
2009-02-18 21:17:00,133.2,133.2,133.09,133.1,42600000.0
2009-02-18 21:18:00,133.1,133.15,133.085,133.145,35800000.0
2009-02-18 21:19:00,133.15,133.155,133.07,133.155,45800000.0
2009-02-18 21:20:00,133.145,133.235,133.145,133.215,55600000.0
2009-02-18 21:21:00,133.21,133.34,133.21,133.285,70200000.0
2009-02-18 21:22:00,133.27,133.305,133.19,133.205,98600000.0
2009-02-18 21:23:00,133.21,133.21,133.15,133.155,43800000.0
2009-02-18 21:24:00,133.16,133.315,133.16,133.315,83400000.0
2009-02-18 21:25:00,133.315,133.33,133.22,133.305,94400000.0
2009-02-18 21:26:00,133.305,133.335,133.27,133.285,58800000.0
2009-02-18 21:27:00,133.285,133.425,133.275,133.375,79000000.0
2009-02-18 21:28:00,133.375,133.425,133.36,133.39,65200000.0
2009-02-18 21:29:00,133.38,133.38,133.28,133.305,37800000.0
2009-02-18 21:30:00,133.32,133.345,133.305,133.31,67600000.0
2009-02-18 21:31:00,133.32,133.345,133.275,133.28,73700000.0
2009-02-18 21:32:00,133.285,133.3,133.195,133.25,76600000.0
2009-02-18 21:33:00,133.25,133.265,133.23,133.25,61600000.0
2009-02-18 21:34:00,133.25,133.325,133.235,133.27,57000000.0
2009-02-18 21:35:00,133.27,133.31,133.23,133.29,83600000.0
2009-02-18 21:36:00,133.29,133.29,133.2,133.2,41800000.0
2009-02-18 21:37:00,133.195,133.225,133.16,133.21,101400000.0
2009-02-18 21:38:00,133.21,133.215,133.18,133.185,57000000.0
2009-02-18 21:39:00,133.185,133.195,133.14,133.16,79000000.0
2009-02-18 21:40:00,133.165,133.19,133.125,133.165,97540000.0
2009-02-18 21:41:00,133.155,133.19,133.155,133.185,72400000.0
2009-02-18 21:42:00,133.185,133.295,133.175,133.255,76600000.0
2009-02-18 21:43:00,133.25,133.255,133.205,133.225,57600000.0
2009-02-18 21:44:00,133.225,133.225,133.21,133.225,48200000.0
2009-02-18 21:45:00,133.23,133.27,133.22,133.26,81400000.0
2009-02-18 21:46:00,133.26,133.285,133.25,133.26,48600000.0
2009-02-18 21:47:00,133.265,133.28,133.235,133.28,62200000.0
2009-02-18 21:48:00,133.28,133.29,133.225,133.235,40400000.0
2009-02-18 21:49:00,133.235,133.25,133.225,133.24,45000000.0
2009-02-18 21:50:00,133.235,133.275,133.235,133.275,33800000.0
2009-02-18 21:51:00,133.24,133.29,133.235,133.265,32600000.0
2009-02-18 21:52:00,133.25,133.265,133.18,133.18,83600000.0
2009-02-18 21:53:00,133.185,133.23,133.185,133.215,57200000.0
2009-02-18 21:54:00,133.22,133.225,133.2,133.215,30400000.0
2009-02-18 21:55:00,133.225,133.27,133.18,133.245,75600000.0
2009-02-18 21:56:00,133.24,133.4,133.22,133.4,75000000.0
2009-02-18 21:57:00,133.41,133.535,133.41,133.475,64800000.0
2009-02-18 21:58:00,133.485,133.49,133.36,133.37,45470000.0
2009-02-18 21:59:00,133.365,133.365,133.28,133.335,66800000.0
2009-02-18 22:00:00,133.35,133.365,133.31,133.325,46200000.0
2009-02-18 22:01:00,133.325,133.385,133.325,133.385,57600000.0
2009-02-18 22:02:00,133.395,133.45,133.38,133.4,60400000.0
2009-02-18 22:03:00,133.405,133.405,133.34,133.38,57200000.0
2009-02-18 22:04:00,133.37,133.405,133.355,133.385,58000000.0
2009-02-18 22:05:00,133.39,133.44,133.39,133.435,31200000.0
2009-02-18 22:06:00,133.435,133.445,133.265,133.335,81600000.0
2009-02-18 22:07:00,133.35,133.385,133.315,133.335,44000000.0
2009-02-18 22:08:00,133.34,133.37,133.295,133.295,43200000.0
2009-02-18 22:09:00,133.305,133.335,133.24,133.27,70500000.0
2009-02-18 22:10:00,133.26,133.28,133.255,133.27,55200000.0
2009-02-18 22:11:00,133.275,133.41,133.27,133.41,82000000.0
2009-02-18 22:12:00,133.41,133.44,133.41,133.425,53800000.0
2009-02-18 22:13:00,133.425,133.43,133.355,133.39,53600000.0
2009-02-18 22:14:00,133.39,133.425,133.365,133.415,33200000.0
2009-02-18 22:15:00,133.415,133.42,133.34,133.39,75800000.0
2009-02-18 22:16:00,133.385,133.405,133.35,133.385,66400000.0
2009-02-18 22:17:00,133.385,133.44,133.385,133.44,29000000.0
2009-02-18 22:18:00,133.435,133.45,133.405,133.43,54800000.0
2009-02-18 22:19:00,133.43,133.45,133.405,133.425,56800000.0
2009-02-18 22:20:00,133.435,133.545,133.425,133.545,47400000.0
2009-02-18 22:21:00,133.545,133.545,133.425,133.44,73400000.0
2009-02-18 22:22:00,133.43,133.45,133.38,133.435,71200000.0
2009-02-18 22:23:00,133.42,133.45,133.405,133.41,56400000.0
2009-02-18 22:24:00,133.41,133.545,133.41,133.525,71800000.0
2009-02-18 22:25:00,133.515,133.52,133.44,133.455,42000000.0
2009-02-18 22:26:00,133.465,133.495,133.465,133.495,50200000.0
2009-02-18 22:27:00,133.49,133.5,133.4,133.455,56200000.0
2009-02-18 22:28:00,133.45,133.45,133.395,133.43,51000000.0
2009-02-18 22:29:00,133.435,133.515,133.345,133.515,102400000.0
2009-02-18 22:30:00,133.515,133.515,133.435,133.45,68400000.0
2009-02-18 22:31:00,133.45,133.525,133.44,133.445,51600000.0
2009-02-18 22:32:00,133.44,133.52,133.44,133.52,61400000.0
2009-02-18 22:33:00,133.525,133.55,133.505,133.54,41200000.0
2009-02-18 22:34:00,133.54,133.585,133.505,133.575,71300000.0
2009-02-18 22:35:00,133.58,133.58,133.53,133.535,25800000.0
2009-02-18 22:36:00,133.535,133.535,133.485,133.485,37800000.0
2009-02-18 22:37:00,133.48,133.515,133.48,133.48,48600000.0
2009-02-18 22:38:00,133.495,133.495,133.455,133.465,24600000.0
2009-02-18 22:39:00,133.455,133.46,133.325,133.33,86000000.0
2009-02-18 22:40:00,133.33,133.365,133.31,133.335,68200000.0
2009-02-18 22:41:00,133.33,133.4,133.325,133.395,71200000.0
2009-02-18 22:42:00,133.395,133.435,133.395,133.42,79000000.0
2009-02-18 22:43:00,133.425,133.45,133.41,133.45,60600000.0
2009-02-18 22:44:00,133.455,133.46,133.41,133.44,62400000.0
2009-02-18 22:45:00,133.43,133.47,133.43,133.46,49000000.0
2009-02-18 22:46:00,133.46,133.475,133.445,133.475,27400000.0
2009-02-18 22:47:00,133.485,133.495,133.44,133.455,44400000.0
2009-02-18 22:48:00,133.45,133.455,133.435,133.45,30400000.0
2009-02-18 22:49:00,133.46,133.495,133.445,133.48,41600000.0
2009-02-18 22:50:00,133.475,133.485,133.445,133.475,41800000.0
2009-02-18 22:51:00,133.47,133.5,133.445,133.49,27200000.0
2009-02-18 22:52:00,133.485,133.49,133.47,133.485,12000000.0
2009-02-18 22:53:00,133.485,133.495,133.47,133.47,24200000.0
2009-02-18 22:54:00,133.485,133.5,133.485,133.485,32400000.0
2009-02-18 22:55:00,133.47,133.545,133.47,133.54,31600000.0
2009-02-18 22:56:00,133.545,133.58,133.535,133.56,23800000.0
2009-02-18 22:57:00,133.555,133.58,133.545,133.555,19100000.0
2009-02-18 22:58:00,133.55,133.585,133.545,133.545,21900000.0
2009-02-18 22:59:00,133.54,133.55,133.47,133.5,42400000.0
2009-02-18 23:00:00,133.515,133.515,133.42,133.43,43800000.0
2009-02-18 23:01:00,133.44,133.465,133.4,133.45,26400000.0
2009-02-18 23:02:00,133.44,133.545,133.435,133.525,56000000.0
2009-02-18 23:03:00,133.535,133.535,133.475,133.5,45200000.0
2009-02-18 23:04:00,133.495,133.515,133.465,133.5,52160000.0
2009-02-18 23:05:00,133.5,133.51,133.49,133.505,15000000.0
2009-02-18 23:06:00,133.49,133.53,133.48,133.505,19600000.0
2009-02-18 23:07:00,133.485,133.495,133.455,133.465,19000000.0
2009-02-18 23:08:00,133.475,133.485,133.475,133.48,8000000.0
2009-02-18 23:09:00,133.495,133.525,133.47,133.49,27000000.0
2009-02-18 23:10:00,133.49,133.495,133.445,133.48,47000000.0
2009-02-18 23:11:00,133.465,133.49,133.42,133.49,51800000.0
2009-02-18 23:12:00,133.45,133.5,133.385,133.385,26800000.0
2009-02-18 23:13:00,133.4,133.4,133.34,133.34,37400000.0
2009-02-18 23:14:00,133.34,133.345,133.305,133.325,29600000.0
2009-02-18 23:15:00,133.34,133.345,133.305,133.31,13000000.0
2009-02-18 23:16:00,133.305,133.39,133.25,133.385,43800000.0
2009-02-18 23:17:00,133.38,133.465,133.325,133.42,31400000.0
2009-02-18 23:18:00,133.41,133.42,133.35,133.37,18000000.0
2009-02-18 23:19:00,133.375,133.44,133.375,133.405,30600000.0
2009-02-18 23:20:00,133.4,133.425,133.35,133.415,30800000.0
2009-02-18 23:21:00,133.43,133.43,133.4,133.41,12000000.0
2009-02-18 23:22:00,133.415,133.415,133.4,133.415,4000000.0
2009-02-18 23:23:00,133.425,133.425,133.41,133.41,5000000.0
2009-02-18 23:24:00,133.42,133.45,133.42,133.44,7200000.0
2009-02-18 23:25:00,133.405,133.415,133.405,133.405,4000000.0
2009-02-18 23:26:00,133.41,133.425,133.405,133.425,5000000.0
2009-02-18 23:27:00,133.425,133.45,133.425,133.445,19000000.0
2009-02-18 23:28:00,133.42,133.42,133.365,133.39,21400000.0
2009-02-18 23:29:00,133.37,133.38,133.34,133.34,17000000.0
2009-02-18 23:30:00,133.34,133.365,133.33,133.355,27000000.0
2009-02-18 23:31:00,133.35,133.36,133.325,133.335,22600000.0
2009-02-18 23:32:00,133.32,133.325,133.305,133.305,9600000.0
2009-02-18 23:33:00,133.31,133.33,133.31,133.315,6000000.0
2009-02-18 23:34:00,133.325,133.325,133.31,133.325,11000000.0
2009-02-18 23:35:00,133.33,133.335,133.325,133.325,4000000.0
2009-02-18 23:36:00,133.33,133.335,133.3,133.315,19400000.0
2009-02-18 23:37:00,133.3,133.315,133.3,133.315,6600000.0
2009-02-18 23:38:00,133.31,133.34,133.3,133.305,20400000.0
2009-02-18 23:39:00,133.3,133.305,133.21,133.255,27800000.0
2009-02-18 23:40:00,133.26,133.26,133.255,133.255,6800000.0
2009-02-18 23:41:00,133.23,133.26,133.23,133.26,13600000.0
2009-02-18 23:42:00,133.25,133.27,133.235,133.235,16400000.0
2009-02-18 23:43:00,133.23,133.23,133.185,133.2,26600000.0
2009-02-18 23:44:00,133.195,133.205,133.175,133.19,35400000.0
2009-02-18 23:45:00,133.185,133.215,133.17,133.17,28000000.0
2009-02-18 23:46:00,133.175,133.215,133.175,133.215,17000000.0
2009-02-18 23:47:00,133.2,133.2,133.19,133.19,13200000.0
2009-02-18 23:48:00,133.17,133.2,133.17,133.2,26000000.0
2009-02-18 23:49:00,133.195,133.28,133.175,133.28,32000000.0
2009-02-18 23:50:00,133.27,133.28,133.265,133.27,8000000.0
2009-02-18 23:51:00,133.275,133.28,133.26,133.275,14600000.0
2009-02-18 23:52:00,133.275,133.295,133.26,133.28,15200000.0
2009-02-18 23:53:00,133.285,133.285,133.275,133.28,5000000.0
2009-02-18 23:54:00,133.285,133.305,133.27,133.3,24600000.0
2009-02-18 23:55:00,133.305,133.305,133.29,133.29,8000000.0
2009-02-18 23:56:00,133.295,133.3,133.26,133.265,12000000.0
2009-02-18 23:57:00,133.29,133.305,133.25,133.305,15200000.0
2009-02-18 23:58:00,133.3,133.305,133.265,133.27,31800000.0
2009-02-18 23:59:00,133.275,133.28,133.26,133.26,13000000.0
2009-02-19 00:00:00,133.265,133.28,133.26,133.26,17000000.0
2009-02-19 00:01:00,133.275,133.335,133.265,133.31,26400000.0
2009-02-19 00:02:00,133.31,133.33,133.29,133.305,19400000.0
2009-02-19 00:03:00,133.305,133.31,133.305,133.305,7000000.0
2009-02-19 00:04:00,133.305,133.315,133.285,133.305,11000000.0
2009-02-19 00:05:00,133.33,133.345,133.295,133.34,14000000.0
2009-02-19 00:06:00,133.355,133.355,133.315,133.315,13000000.0
2009-02-19 00:07:00,133.315,133.32,133.295,133.295,7000000.0
2009-02-19 00:08:00,133.29,133.315,133.29,133.31,7000000.0
2009-02-19 00:09:00,133.32,133.335,133.29,133.31,17000000.0
2009-02-19 00:10:00,133.315,133.335,133.31,133.335,5000000.0
2009-02-19 00:11:00,133.34,133.34,133.29,133.29,12000000.0
2009-02-19 00:12:00,133.295,133.31,133.295,133.305,5000000.0
2009-02-19 00:13:00,133.31,133.35,133.285,133.325,21000000.0
2009-02-19 00:14:00,133.35,133.41,133.295,133.375,62600000.0
2009-02-19 00:15:00,133.365,133.385,133.365,133.375,10200000.0
2009-02-19 00:16:00,133.385,133.46,133.375,133.46,29400000.0
2009-02-19 00:17:00,133.46,133.46,133.365,133.365,16600000.0
2009-02-19 00:18:00,133.36,133.375,133.36,133.37,18600000.0
2009-02-19 00:19:00,133.37,133.39,133.31,133.355,42100000.0
2009-02-19 00:20:00,133.35,133.375,133.225,133.225,36800000.0
2009-02-19 00:21:00,133.25,133.275,133.245,133.26,20000000.0
2009-02-19 00:22:00,133.265,133.275,133.215,133.215,29000000.0
2009-02-19 00:23:00,133.22,133.23,133.155,133.225,48000000.0
2009-02-19 00:24:00,133.22,133.245,133.21,133.245,16000000.0
2009-02-19 00:25:00,133.235,133.305,133.235,133.28,31400000.0
2009-02-19 00:26:00,133.265,133.28,133.255,133.26,11400000.0
2009-02-19 00:27:00,133.25,133.33,133.25,133.33,4000000.0
2009-02-19 00:28:00,133.305,133.32,133.305,133.31,6600000.0
2009-02-19 00:29:00,133.275,133.315,133.275,133.31,4600000.0
2009-02-19 00:30:00,133.3,133.315,133.29,133.315,6200000.0
2009-02-19 00:31:00,133.3,133.315,133.3,133.315,2200000.0
2009-02-19 00:32:00,133.315,133.315,133.305,133.305,7400000.0
2009-02-19 00:33:00,133.3,133.325,133.3,133.325,8400000.0
2009-02-19 00:34:00,133.32,133.325,133.32,133.325,4000000.0
2009-02-19 00:35:00,133.32,133.32,133.28,133.285,14600000.0
2009-02-19 00:36:00,133.295,133.31,133.285,133.3,6000000.0
2009-02-19 00:37:00,133.295,133.315,133.285,133.305,16200000.0
2009-02-19 00:38:00,133.315,133.315,133.21,133.305,36400000.0
2009-02-19 00:39:00,133.315,133.32,133.27,133.32,17200000.0
2009-02-19 00:40:00,133.275,133.295,133.26,133.295,12000000.0
2009-02-19 00:41:00,133.33,133.37,133.33,133.36,23000000.0
2009-02-19 00:42:00,133.35,133.36,133.35,133.36,6000000.0
2009-02-19 00:43:00,133.36,133.38,133.325,133.355,18800000.0
2009-02-19 00:44:00,133.365,133.365,133.325,133.325,4600000.0
2009-02-19 00:45:00,133.355,133.37,133.335,133.335,24000000.0
2009-02-19 00:46:00,133.325,133.325,133.285,133.285,19000000.0
2009-02-19 00:47:00,133.3,133.335,133.235,133.28,31000000.0
2009-02-19 00:48:00,133.28,133.285,133.25,133.25,7600000.0
2009-02-19 00:49:00,133.275,133.285,133.22,133.26,12600000.0
2009-02-19 00:50:00,133.265,133.27,133.22,133.22,11000000.0
2009-02-19 00:51:00,133.225,133.24,133.21,133.24,18000000.0
2009-02-19 00:52:00,133.24,133.275,133.24,133.25,20200000.0
2009-02-19 00:53:00,133.25,133.25,133.21,133.235,26000000.0
2009-02-19 00:54:00,133.235,133.26,133.215,133.26,19000000.0
2009-02-19 00:55:00,133.27,133.285,133.205,133.235,31000000.0
2009-02-19 00:56:00,133.235,133.25,133.21,133.23,12000000.0
2009-02-19 00:57:00,133.17,133.23,133.17,133.225,68000000.0
2009-02-19 00:58:00,133.215,133.265,133.215,133.26,17200000.0
2009-02-19 00:59:00,133.265,133.32,133.26,133.295,21400000.0
2009-02-19 01:00:00,133.31,133.37,133.31,133.36,36800000.0
2009-02-19 01:01:00,133.345,133.35,133.315,133.32,17200000.0
2009-02-19 01:02:00,133.315,133.315,133.25,133.3,23000000.0
2009-02-19 01:03:00,133.3,133.3,133.27,133.28,11000000.0
2009-02-19 01:04:00,133.29,133.295,133.19,133.26,34000000.0
2009-02-19 01:05:00,133.265,133.265,133.24,133.24,17000000.0
2009-02-19 01:06:00,133.24,133.25,133.15,133.225,37600000.0
2009-02-19 01:07:00,133.235,133.25,133.2,133.25,11200000.0
2009-02-19 01:08:00,133.26,133.27,133.245,133.25,9000000.0
2009-02-19 01:09:00,133.255,133.31,133.2,133.31,47000000.0
2009-02-19 01:10:00,133.31,133.345,133.31,133.34,7000000.0
2009-02-19 01:11:00,133.355,133.355,133.32,133.34,26600000.0
2009-02-19 01:12:00,133.345,133.35,133.28,133.305,21200000.0
2009-02-19 01:13:00,133.33,133.355,133.33,133.335,12200000.0
2009-02-19 01:14:00,133.325,133.34,133.325,133.325,4200000.0
2009-02-19 01:15:00,133.315,133.32,133.315,133.32,6000000.0
2009-02-19 01:16:00,133.31,133.31,133.285,133.29,15800000.0
2009-02-19 01:17:00,133.285,133.285,133.285,133.285,5600000.0
2009-02-19 01:18:00,133.275,133.285,133.24,133.24,34000000.0
2009-02-19 01:19:00,133.24,133.27,133.235,133.255,28800000.0
2009-02-19 01:20:00,133.255,133.255,133.23,133.24,16800000.0
2009-02-19 01:21:00,133.245,133.245,133.235,133.245,8200000.0
2009-02-19 01:22:00,133.25,133.255,133.24,133.255,4200000.0
2009-02-19 01:23:00,133.245,133.27,133.245,133.27,22600000.0
2009-02-19 01:24:00,133.27,133.28,133.2,133.21,53800000.0
2009-02-19 01:25:00,133.205,133.235,133.205,133.235,11400000.0
2009-02-19 01:26:00,133.23,133.23,133.175,133.2,35600000.0
2009-02-19 01:27:00,133.2,133.215,133.165,133.215,21000000.0
2009-02-19 01:28:00,133.205,133.225,133.205,133.22,11000000.0
2009-02-19 01:29:00,133.225,133.24,133.225,133.23,5000000.0
2009-02-19 01:30:00,133.22,133.22,133.22,133.22,1200000.0
2009-02-19 01:31:00,133.235,133.235,133.22,133.23,4200000.0
2009-02-19 01:32:00,133.24,133.265,133.23,133.255,13000000.0
2009-02-19 01:33:00,133.275,133.375,133.25,133.37,30400000.0
2009-02-19 01:34:00,133.365,133.385,133.355,133.365,27200000.0
2009-02-19 01:35:00,133.36,133.36,133.305,133.345,28600000.0
2009-02-19 01:36:00,133.355,133.355,133.295,133.325,16000000.0
2009-02-19 01:37:00,133.335,133.335,133.25,133.275,48400000.0
2009-02-19 01:38:00,133.27,133.3,133.27,133.3,6200000.0
2009-02-19 01:39:00,133.305,133.33,133.305,133.32,6000000.0
2009-02-19 01:40:00,133.325,133.335,133.325,133.335,3000000.0
2009-02-19 01:41:00,133.31,133.38,133.31,133.38,29400000.0
2009-02-19 01:42:00,133.375,133.375,133.345,133.365,20800000.0
2009-02-19 01:43:00,133.365,133.37,133.34,133.355,23000000.0
2009-02-19 01:44:00,133.37,133.415,133.355,133.415,18200000.0
2009-02-19 01:45:00,133.405,133.445,133.375,133.425,37600000.0
2009-02-19 01:46:00,133.42,133.435,133.4,133.405,21000000.0
2009-02-19 01:47:00,133.41,133.415,133.375,133.375,19000000.0
2009-02-19 01:48:00,133.37,133.38,133.37,133.37,7000000.0
2009-02-19 01:49:00,133.38,133.4,133.32,133.32,16400000.0
2009-02-19 01:50:00,133.34,133.37,133.32,133.365,16400000.0
2009-02-19 01:51:00,133.36,133.375,133.335,133.355,43400000.0
2009-02-19 01:52:00,133.355,133.405,133.34,133.365,26000000.0
2009-02-19 01:53:00,133.365,133.415,133.34,133.39,62600000.0
2009-02-19 01:54:00,133.38,133.42,133.375,133.42,26200000.0
2009-02-19 01:55:00,133.42,133.44,133.385,133.395,37800000.0
2009-02-19 01:56:00,133.395,133.415,133.36,133.41,41800000.0
2009-02-19 01:57:00,133.405,133.445,133.385,133.42,48000000.0
2009-02-19 01:58:00,133.42,133.42,133.4,133.42,15000000.0
2009-02-19 01:59:00,133.41,133.43,133.41,133.42,15000000.0
2009-02-19 02:00:00,133.41,133.415,133.37,133.38,39000000.0
2009-02-19 02:01:00,133.38,133.41,133.37,133.405,51400000.0
2009-02-19 02:02:00,133.395,133.415,133.38,133.39,18200000.0
2009-02-19 02:03:00,133.405,133.405,133.335,133.335,28200000.0
2009-02-19 02:04:00,133.34,133.38,133.34,133.345,28200000.0
2009-02-19 02:05:00,133.355,133.355,133.34,133.34,18200000.0
2009-02-19 02:06:00,133.34,133.35,133.34,133.35,15000000.0
2009-02-19 02:07:00,133.355,133.37,133.345,133.365,25200000.0
2009-02-19 02:08:00,133.355,133.385,133.335,133.345,28600000.0
2009-02-19 02:09:00,133.335,133.35,133.33,133.33,20400000.0
2009-02-19 02:10:00,133.33,133.355,133.33,133.355,21800000.0
2009-02-19 02:11:00,133.35,133.39,133.34,133.39,34400000.0
2009-02-19 02:12:00,133.41,133.465,133.385,133.42,57600000.0
2009-02-19 02:13:00,133.42,133.48,133.4,133.465,53400000.0
2009-02-19 02:14:00,133.46,133.53,133.46,133.48,32200000.0
2009-02-19 02:15:00,133.485,133.495,133.475,133.48,30000000.0
2009-02-19 02:16:00,133.49,133.545,133.475,133.54,25200000.0
2009-02-19 02:17:00,133.55,133.615,133.535,133.555,60000000.0
2009-02-19 02:18:00,133.565,133.585,133.56,133.565,22200000.0
2009-02-19 02:19:00,133.565,133.595,133.485,133.54,39600000.0
2009-02-19 02:20:00,133.535,133.54,133.465,133.5,28800000.0
2009-02-19 02:21:00,133.51,133.54,133.495,133.5,41200000.0
2009-02-19 02:22:00,133.5,133.505,133.465,133.465,45000000.0
2009-02-19 02:23:00,133.48,133.495,133.47,133.47,15200000.0
2009-02-19 02:24:00,133.485,133.495,133.445,133.445,25400000.0
2009-02-19 02:25:00,133.445,133.45,133.395,133.4,26000000.0
2009-02-19 02:26:00,133.41,133.435,133.41,133.425,21200000.0
2009-02-19 02:27:00,133.42,133.5,133.42,133.485,16800000.0
2009-02-19 02:28:00,133.485,133.51,133.465,133.48,30400000.0
2009-02-19 02:29:00,133.485,133.495,133.48,133.49,10000000.0
2009-02-19 02:30:00,133.495,133.495,133.455,133.455,23200000.0
2009-02-19 02:31:00,133.45,133.45,133.395,133.43,24400000.0
2009-02-19 02:32:00,133.435,133.44,133.4,133.41,20200000.0
2009-02-19 02:33:00,133.405,133.45,133.405,133.43,33200000.0
2009-02-19 02:34:00,133.43,133.53,133.43,133.51,40600000.0
2009-02-19 02:35:00,133.52,133.55,133.51,133.515,37400000.0
2009-02-19 02:36:00,133.51,133.53,133.505,133.52,45800000.0
2009-02-19 02:37:00,133.525,133.6,133.525,133.595,31000000.0
2009-02-19 02:38:00,133.595,133.61,133.55,133.555,40800000.0
2009-02-19 02:39:00,133.55,133.595,133.55,133.595,20800000.0
2009-02-19 02:40:00,133.59,133.605,133.59,133.605,12000000.0
2009-02-19 02:41:00,133.61,133.625,133.605,133.605,16600000.0
2009-02-19 02:42:00,133.61,133.67,133.61,133.67,45200000.0
2009-02-19 02:43:00,133.665,133.69,133.665,133.68,18400000.0
2009-02-19 02:44:00,133.685,133.725,133.675,133.71,44400000.0
2009-02-19 02:45:00,133.715,133.725,133.665,133.67,47200000.0
2009-02-19 02:46:00,133.68,133.685,133.665,133.67,34200000.0
2009-02-19 02:47:00,133.675,133.7,133.65,133.67,47200000.0
2009-02-19 02:48:00,133.665,133.735,133.665,133.725,34000000.0
2009-02-19 02:49:00,133.72,133.745,133.685,133.7,65200000.0
2009-02-19 02:50:00,133.7,133.8,133.7,133.795,66940000.0
2009-02-19 02:51:00,133.795,133.825,133.755,133.77,67000000.0
2009-02-19 02:52:00,133.765,133.855,133.755,133.825,53600000.0
2009-02-19 02:53:00,133.815,133.845,133.785,133.81,38800000.0
2009-02-19 02:54:00,133.805,133.805,133.68,133.68,75400000.0
2009-02-19 02:55:00,133.695,133.765,133.68,133.695,66800000.0
2009-02-19 02:56:00,133.68,133.705,133.635,133.655,47200000.0
2009-02-19 02:57:00,133.655,133.72,133.635,133.695,83000000.0
2009-02-19 02:58:00,133.7,133.725,133.685,133.725,34400000.0
2009-02-19 02:59:00,133.72,133.73,133.675,133.68,45000000.0
2009-02-19 03:00:00,133.685,133.725,133.67,133.675,47200000.0
2009-02-19 03:01:00,133.675,133.675,133.65,133.65,20000000.0
2009-02-19 03:02:00,133.645,133.675,133.64,133.645,54800000.0
2009-02-19 03:03:00,133.65,133.655,133.635,133.635,18200000.0
2009-02-19 03:04:00,133.635,133.665,133.625,133.65,28800000.0
2009-02-19 03:05:00,133.65,133.66,133.525,133.545,37800000.0
2009-02-19 03:06:00,133.555,133.595,133.54,133.595,54600000.0
2009-02-19 03:07:00,133.6,133.615,133.595,133.6,27600000.0
2009-02-19 03:08:00,133.6,133.615,133.585,133.6,12200000.0
2009-02-19 03:09:00,133.595,133.595,133.565,133.565,12200000.0
2009-02-19 03:10:00,133.555,133.565,133.55,133.565,7000000.0
2009-02-19 03:11:00,133.57,133.6,133.57,133.595,11000000.0
2009-02-19 03:12:00,133.555,133.595,133.555,133.595,25600000.0
2009-02-19 03:13:00,133.595,133.595,133.575,133.575,132800000.0
2009-02-19 03:14:00,133.575,133.605,133.56,133.59,123400000.0
2009-02-19 03:15:00,133.6,133.6,133.565,133.57,59400000.0
2009-02-19 03:16:00,133.565,133.57,133.53,133.555,171200000.0
2009-02-19 03:17:00,133.55,133.55,133.5,133.53,131800000.0
2009-02-19 03:18:00,133.52,133.54,133.52,133.53,24400000.0
2009-02-19 03:19:00,133.535,133.545,133.53,133.535,13800000.0
2009-02-19 03:20:00,133.53,133.545,133.51,133.515,54600000.0
2009-02-19 03:21:00,133.505,133.53,133.465,133.475,131000000.0
2009-02-19 03:22:00,133.48,133.515,133.47,133.495,49600000.0
2009-02-19 03:23:00,133.495,133.495,133.47,133.485,71400000.0
2009-02-19 03:24:00,133.48,133.6,133.48,133.57,102200000.0
2009-02-19 03:25:00,133.565,133.605,133.51,133.52,79800000.0
2009-02-19 03:26:00,133.52,133.56,133.52,133.55,35400000.0
2009-02-19 03:27:00,133.56,133.605,133.56,133.595,27200000.0
2009-02-19 03:28:00,133.595,133.605,133.57,133.585,23400000.0
2009-02-19 03:29:00,133.585,133.595,133.53,133.575,39200000.0
2009-02-19 03:30:00,133.54,133.555,133.505,133.535,63600000.0
2009-02-19 03:31:00,133.54,133.56,133.53,133.545,34000000.0
2009-02-19 03:32:00,133.545,133.56,133.475,133.52,64000000.0
2009-02-19 03:33:00,133.53,133.535,133.47,133.505,67600000.0
2009-02-19 03:34:00,133.495,133.51,133.435,133.46,64200000.0
2009-02-19 03:35:00,133.475,133.48,133.39,133.435,69800000.0
2009-02-19 03:36:00,133.435,133.47,133.435,133.45,75200000.0
2009-02-19 03:37:00,133.45,133.485,133.445,133.485,65800000.0
2009-02-19 03:38:00,133.485,133.485,133.455,133.46,60600000.0
2009-02-19 03:39:00,133.46,133.46,133.42,133.435,39800000.0
2009-02-19 03:40:00,133.445,133.46,133.41,133.44,42800000.0
2009-02-19 03:41:00,133.455,133.46,133.41,133.415,30000000.0
2009-02-19 03:42:00,133.425,133.455,133.41,133.45,58400000.0
2009-02-19 03:43:00,133.445,133.45,133.415,133.425,118600000.0
2009-02-19 03:44:00,133.43,133.55,133.38,133.415,127200000.0
2009-02-19 03:45:00,133.42,133.43,133.36,133.405,71200000.0
2009-02-19 03:46:00,133.41,133.45,133.395,133.445,131000000.0
2009-02-19 03:47:00,133.43,133.46,133.39,133.455,79800000.0
2009-02-19 03:48:00,133.435,133.435,133.41,133.43,31600000.0
2009-02-19 03:49:00,133.43,133.49,133.395,133.47,52400000.0
2009-02-19 03:50:00,133.47,133.495,133.47,133.48,31000000.0
2009-02-19 03:51:00,133.49,133.49,133.425,133.45,56000000.0
2009-02-19 03:52:00,133.435,133.455,133.415,133.435,60000000.0
2009-02-19 03:53:00,133.435,133.47,133.43,133.445,46200000.0
2009-02-19 03:54:00,133.435,133.445,133.38,133.415,64200000.0
2009-02-19 03:55:00,133.43,133.45,133.41,133.43,40400000.0
2009-02-19 03:56:00,133.425,133.46,133.42,133.46,56600000.0
2009-02-19 03:57:00,133.46,133.465,133.415,133.445,91600000.0
2009-02-19 03:58:00,133.445,133.46,133.445,133.45,45600000.0
2009-02-19 03:59:00,133.455,133.46,133.415,133.43,50400000.0
2009-02-19 04:00:00,133.43,133.435,133.41,133.42,98400000.0
2009-02-19 04:01:00,133.425,133.49,133.42,133.48,44200000.0
2009-02-19 04:02:00,133.48,133.505,133.455,133.5,87600000.0
2009-02-19 04:03:00,133.495,133.495,133.465,133.49,8600000.0
2009-02-19 04:04:00,133.495,133.585,133.495,133.52,50000000.0
2009-02-19 04:05:00,133.515,133.575,133.515,133.55,56000000.0
2009-02-19 04:06:00,133.55,133.58,133.54,133.58,19400000.0
2009-02-19 04:07:00,133.58,133.59,133.505,133.52,56000000.0
2009-02-19 04:08:00,133.53,133.555,133.525,133.535,20800000.0
2009-02-19 04:09:00,133.525,133.585,133.52,133.57,52600000.0
2009-02-19 04:10:00,133.56,133.59,133.56,133.585,28800000.0
2009-02-19 04:11:00,133.575,133.59,133.57,133.57,16000000.0
2009-02-19 04:12:00,133.56,133.575,133.535,133.56,48200000.0
2009-02-19 04:13:00,133.56,133.58,133.56,133.56,9000000.0
2009-02-19 04:14:00,133.56,133.63,133.55,133.615,48200000.0
2009-02-19 04:15:00,133.61,133.685,133.6,133.665,76000000.0
2009-02-19 04:16:00,133.665,133.67,133.65,133.65,37000000.0
2009-02-19 04:17:00,133.66,133.725,133.66,133.685,59000000.0
2009-02-19 04:18:00,133.685,133.74,133.675,133.675,59600000.0
2009-02-19 04:19:00,133.675,133.675,133.565,133.6,203400000.0
2009-02-19 04:20:00,133.6,133.61,133.54,133.555,112600000.0
2009-02-19 04:21:00,133.545,133.56,133.505,133.525,191200000.0
2009-02-19 04:22:00,133.525,133.565,133.505,133.505,39600000.0
2009-02-19 04:23:00,133.52,133.52,133.465,133.475,39800000.0
2009-02-19 04:24:00,133.465,133.51,133.45,133.45,46400000.0
2009-02-19 04:25:00,133.45,133.45,133.41,133.425,49600000.0
2009-02-19 04:26:00,133.435,133.455,133.435,133.45,47600000.0
2009-02-19 04:27:00,133.45,133.495,133.435,133.48,62600000.0
2009-02-19 04:28:00,133.48,133.53,133.455,133.455,70200000.0
2009-02-19 04:29:00,133.455,133.47,133.455,133.47,36200000.0
2009-02-19 04:30:00,133.47,133.52,133.465,133.52,65400000.0
2009-02-19 04:31:00,133.535,133.58,133.535,133.535,29200000.0
2009-02-19 04:32:00,133.545,133.625,133.535,133.625,39200000.0
2009-02-19 04:33:00,133.625,133.63,133.555,133.615,51200000.0
2009-02-19 04:34:00,133.61,133.61,133.545,133.595,46600000.0
2009-02-19 04:35:00,133.595,133.66,133.595,133.65,65800000.0
2009-02-19 04:36:00,133.655,133.71,133.65,133.695,72600000.0
2009-02-19 04:37:00,133.695,133.72,133.67,133.695,47800000.0
2009-02-19 04:38:00,133.695,133.695,133.66,133.67,27000000.0
2009-02-19 04:39:00,133.66,133.66,133.625,133.625,28200000.0
2009-02-19 04:40:00,133.615,133.635,133.575,133.59,50600000.0
2009-02-19 04:41:00,133.59,133.625,133.57,133.6,58800000.0
2009-02-19 04:42:00,133.605,133.63,133.605,133.63,15000000.0
2009-02-19 04:43:00,133.63,133.64,133.515,133.525,84400000.0
2009-02-19 04:44:00,133.525,133.545,133.525,133.53,45400000.0
2009-02-19 04:45:00,133.555,133.56,133.505,133.515,28200000.0
2009-02-19 04:46:00,133.54,133.54,133.54,133.54,1000000.0
2009-02-19 04:47:00,133.54,133.555,133.53,133.555,5000000.0
2009-02-19 04:48:00,133.555,133.56,133.5,133.51,15000000.0
2009-02-19 04:49:00,133.5,133.51,133.5,133.51,21400000.0
2009-02-19 04:50:00,133.5,133.545,133.495,133.52,35000000.0
2009-02-19 04:51:00,133.52,133.54,133.52,133.525,19200000.0
2009-02-19 04:52:00,133.525,133.535,133.505,133.525,28400000.0
2009-02-19 04:53:00,133.515,133.52,133.475,133.495,23800000.0
2009-02-19 04:54:00,133.485,133.49,133.46,133.475,59800000.0
2009-02-19 04:55:00,133.48,133.5,133.48,133.5,24600000.0
2009-02-19 04:56:00,133.5,133.5,133.5,133.5,8200000.0
2009-02-19 04:57:00,133.5,133.5,133.5,133.5,7800000.0
2009-02-19 04:58:00,133.51,133.565,133.51,133.56,56000000.0
2009-02-19 04:59:00,133.565,133.59,133.545,133.565,51600000.0
2009-02-19 05:00:00,133.56,133.595,133.56,133.585,33600000.0
2009-02-19 05:01:00,133.58,133.6,133.58,133.6,23000000.0
2009-02-19 05:02:00,133.6,133.6,133.57,133.575,47400000.0
2009-02-19 05:03:00,133.57,133.615,133.565,133.615,28300000.0
2009-02-19 05:04:00,133.615,133.615,133.57,133.585,20800000.0
2009-02-19 05:05:00,133.585,133.61,133.585,133.595,75800000.0
2009-02-19 05:06:00,133.595,133.595,133.595,133.595,3200000.0
2009-02-19 05:07:00,133.59,133.64,133.575,133.63,35400000.0
2009-02-19 05:08:00,133.63,133.63,133.62,133.63,9000000.0
2009-02-19 05:09:00,133.615,133.64,133.615,133.625,13000000.0
2009-02-19 05:10:00,133.625,133.64,133.61,133.61,27800000.0
2009-02-19 05:11:00,133.6,133.63,133.59,133.595,45400000.0
2009-02-19 05:12:00,133.57,133.575,133.535,133.545,113400000.0
2009-02-19 05:13:00,133.55,133.555,133.545,133.555,18200000.0
2009-02-19 05:14:00,133.555,133.595,133.545,133.55,79600000.0
2009-02-19 05:15:00,133.545,133.545,133.515,133.54,37400000.0
2009-02-19 05:16:00,133.54,133.54,133.525,133.54,63600000.0
2009-02-19 05:17:00,133.54,133.54,133.525,133.525,121600000.0
2009-02-19 05:18:00,133.515,133.565,133.51,133.56,61800000.0
2009-02-19 05:19:00,133.545,133.545,133.535,133.54,34400000.0
2009-02-19 05:20:00,133.535,133.56,133.535,133.54,17800000.0
2009-02-19 05:21:00,133.55,133.555,133.545,133.545,29600000.0
2009-02-19 05:22:00,133.545,133.57,133.545,133.545,58000000.0
2009-02-19 05:23:00,133.545,133.56,133.535,133.56,24000000.0
2009-02-19 05:24:00,133.56,133.62,133.55,133.61,81200000.0
2009-02-19 05:25:00,133.61,133.65,133.61,133.645,165400000.0
2009-02-19 05:26:00,133.645,133.68,133.635,133.635,184000000.0
2009-02-19 05:27:00,133.64,133.65,133.6,133.635,77000000.0
2009-02-19 05:28:00,133.63,133.63,133.605,133.63,19600000.0
2009-02-19 05:29:00,133.63,133.64,133.63,133.63,7000000.0
2009-02-19 05:30:00,133.62,133.655,133.59,133.59,48200000.0
2009-02-19 05:31:00,133.595,133.64,133.58,133.63,46400000.0
2009-02-19 05:32:00,133.625,133.625,133.575,133.615,34600000.0
2009-02-19 05:33:00,133.615,133.64,133.61,133.64,28000000.0
2009-02-19 05:34:00,133.645,133.645,133.595,133.6,17600000.0
2009-02-19 05:35:00,133.6,133.61,133.6,133.605,4000000.0
2009-02-19 05:36:00,133.595,133.595,133.595,133.595,2000000.0
2009-02-19 05:37:00,133.595,133.6,133.595,133.6,2000000.0
2009-02-19 05:38:00,133.6,133.6,133.55,133.59,46600000.0
2009-02-19 05:39:00,133.59,133.605,133.58,133.585,30400000.0
2009-02-19 05:40:00,133.585,133.655,133.585,133.61,38800000.0
2009-02-19 05:41:00,133.6,133.635,133.595,133.605,15800000.0
2009-02-19 05:42:00,133.605,133.605,133.605,133.605,1000000.0
2009-02-19 05:43:00,133.615,133.63,133.605,133.615,8000000.0
2009-02-19 05:44:00,133.605,133.615,133.605,133.615,9200000.0
2009-02-19 05:45:00,133.625,133.64,133.615,133.625,62400000.0
2009-02-19 05:46:00,133.635,133.68,133.6,133.68,25200000.0
2009-02-19 05:47:00,133.695,133.7,133.685,133.69,28600000.0
2009-02-19 05:48:00,133.69,133.7,133.65,133.65,16800000.0
2009-02-19 05:49:00,133.66,133.66,133.655,133.655,9800000.0
2009-02-19 05:50:00,133.655,133.69,133.65,133.685,29000000.0
2009-02-19 05:51:00,133.685,133.715,133.685,133.71,41400000.0
2009-02-19 05:52:00,133.71,133.73,133.705,133.73,48600000.0
2009-02-19 05:53:00,133.73,133.73,133.685,133.685,22400000.0
2009-02-19 05:54:00,133.685,133.69,133.68,133.68,35200000.0
2009-02-19 05:55:00,133.675,133.7,133.665,133.67,49400000.0
2009-02-19 05:56:00,133.67,133.73,133.67,133.715,27400000.0
2009-02-19 05:57:00,133.72,133.75,133.72,133.74,17000000.0
2009-02-19 05:58:00,133.745,133.755,133.715,133.715,72400000.0
2009-02-19 05:59:00,133.715,133.73,133.715,133.73,3400000.0
2009-02-19 06:00:00,133.735,133.755,133.7,133.73,76000000.0
2009-02-19 06:01:00,133.735,133.76,133.695,133.715,44400000.0
2009-02-19 06:02:00,133.715,133.76,133.675,133.68,68200000.0
2009-02-19 06:03:00,133.685,133.71,133.67,133.675,41200000.0
2009-02-19 06:04:00,133.675,133.705,133.615,133.615,47400000.0
2009-02-19 06:05:00,133.62,133.66,133.61,133.61,62600000.0
2009-02-19 06:06:00,133.61,133.61,133.58,133.595,24600000.0
2009-02-19 06:07:00,133.595,133.595,133.555,133.57,36600000.0
2009-02-19 06:08:00,133.58,133.625,133.57,133.625,23800000.0
2009-02-19 06:09:00,133.615,133.64,133.6,133.625,25600000.0
2009-02-19 06:10:00,133.625,133.625,133.615,133.625,11400000.0
2009-02-19 06:11:00,133.62,133.645,133.595,133.62,23800000.0
2009-02-19 06:12:00,133.63,133.64,133.575,133.575,17200000.0
2009-02-19 06:13:00,133.58,133.58,133.56,133.565,12200000.0
2009-02-19 06:14:00,133.58,133.595,133.58,133.59,15800000.0
2009-02-19 06:15:00,133.595,133.605,133.59,133.605,9000000.0
2009-02-19 06:16:00,133.6,133.62,133.6,133.62,8600000.0
2009-02-19 06:17:00,133.63,133.655,133.61,133.65,31800000.0
2009-02-19 06:18:00,133.645,133.675,133.645,133.665,25600000.0
2009-02-19 06:19:00,133.67,133.74,133.64,133.72,63200000.0
2009-02-19 06:20:00,133.72,133.755,133.72,133.73,43000000.0
2009-02-19 06:21:00,133.735,133.735,133.675,133.69,47000000.0
2009-02-19 06:22:00,133.685,133.7,133.67,133.675,38000000.0
2009-02-19 06:23:00,133.68,133.71,133.675,133.705,28000000.0
2009-02-19 06:24:00,133.705,133.705,133.61,133.63,54000000.0
2009-02-19 06:25:00,133.605,133.625,133.6,133.615,24000000.0
2009-02-19 06:26:00,133.615,133.65,133.525,133.525,47200000.0
2009-02-19 06:27:00,133.525,133.6,133.525,133.595,43000000.0
2009-02-19 06:28:00,133.59,133.61,133.575,133.58,17000000.0
2009-02-19 06:29:00,133.58,133.59,133.57,133.59,41000000.0
2009-02-19 06:30:00,133.595,133.615,133.565,133.565,37000000.0
2009-02-19 06:31:00,133.57,133.57,133.505,133.505,35200000.0
2009-02-19 06:32:00,133.51,133.53,133.475,133.49,32400000.0
2009-02-19 06:33:00,133.5,133.52,133.46,133.52,48600000.0
2009-02-19 06:34:00,133.535,133.61,133.53,133.58,55000000.0
2009-02-19 06:35:00,133.59,133.605,133.54,133.54,51600000.0
2009-02-19 06:36:00,133.545,133.545,133.505,133.515,36000000.0
2009-02-19 06:37:00,133.51,133.545,133.51,133.51,27600000.0
2009-02-19 06:38:00,133.51,133.515,133.45,133.49,43800000.0
2009-02-19 06:39:00,133.48,133.495,133.48,133.485,20800000.0
2009-02-19 06:40:00,133.48,133.495,133.475,133.48,14000000.0
2009-02-19 06:41:00,133.485,133.485,133.43,133.435,41200000.0
2009-02-19 06:42:00,133.43,133.44,133.35,133.37,51200000.0
2009-02-19 06:43:00,133.37,133.37,133.335,133.36,53600000.0
2009-02-19 06:44:00,133.36,133.37,133.235,133.31,76000000.0
2009-02-19 06:45:00,133.32,133.325,133.27,133.275,42000000.0
2009-02-19 06:46:00,133.27,133.35,133.25,133.35,59400000.0
2009-02-19 06:47:00,133.345,133.37,133.29,133.325,52600000.0
2009-02-19 06:48:00,133.325,133.35,133.3,133.35,39000000.0
2009-02-19 06:49:00,133.34,133.345,133.24,133.26,49600000.0
2009-02-19 06:50:00,133.27,133.28,133.21,133.25,56400000.0
2009-02-19 06:51:00,133.25,133.295,133.205,133.295,26000000.0
2009-02-19 06:52:00,133.295,133.33,133.275,133.31,36000000.0
2009-02-19 06:53:00,133.32,133.375,133.32,133.355,44400000.0
2009-02-19 06:54:00,133.355,133.445,133.355,133.37,59200000.0
2009-02-19 06:55:00,133.375,133.39,133.365,133.375,26200000.0
2009-02-19 06:56:00,133.365,133.41,133.365,133.405,29200000.0
2009-02-19 06:57:00,133.415,133.425,133.395,133.395,31000000.0
2009-02-19 06:58:00,133.38,133.38,133.32,133.34,21000000.0
2009-02-19 06:59:00,133.345,133.39,133.345,133.375,10000000.0
2009-02-19 07:00:00,133.38,133.38,133.375,133.375,4000000.0
2009-02-19 07:01:00,133.35,133.35,133.315,133.325,38000000.0
2009-02-19 07:02:00,133.32,133.325,133.305,133.305,33400000.0
2009-02-19 07:03:00,133.305,133.33,133.305,133.32,16200000.0
2009-02-19 07:04:00,133.315,133.32,133.29,133.295,8200000.0
2009-02-19 07:05:00,133.305,133.31,133.295,133.31,16400000.0
2009-02-19 07:06:00,133.32,133.32,133.3,133.305,10600000.0
2009-02-19 07:07:00,133.305,133.315,133.305,133.315,3000000.0
2009-02-19 07:08:00,133.31,133.335,133.3,133.335,19000000.0
2009-02-19 07:09:00,133.33,133.355,133.305,133.31,38000000.0
2009-02-19 07:10:00,133.305,133.305,133.245,133.245,31400000.0
2009-02-19 07:11:00,133.24,133.26,133.205,133.205,29200000.0
2009-02-19 07:12:00,133.215,133.22,133.175,133.175,37000000.0
2009-02-19 07:13:00,133.17,133.2,133.165,133.18,22000000.0
2009-02-19 07:14:00,133.17,133.195,133.085,133.085,49800000.0
2009-02-19 07:15:00,133.075,133.08,132.985,133.045,92600000.0
2009-02-19 07:16:00,133.05,133.075,133.01,133.075,57000000.0
2009-02-19 07:17:00,133.08,133.085,133.025,133.035,50000000.0
2009-02-19 07:18:00,133.04,133.105,133.03,133.065,47000000.0
2009-02-19 07:19:00,133.07,133.1,133.065,133.1,33200000.0
2009-02-19 07:20:00,133.105,133.12,133.105,133.11,17000000.0
2009-02-19 07:21:00,133.115,133.115,133.095,133.095,21800000.0
2009-02-19 07:22:00,133.09,133.09,132.945,132.95,62400000.0
2009-02-19 07:23:00,132.945,132.985,132.9,132.91,76700000.0
2009-02-19 07:24:00,132.905,132.915,132.895,132.915,22000000.0
2009-02-19 07:25:00,132.915,132.975,132.915,132.96,32000000.0
2009-02-19 07:26:00,132.96,133.03,132.95,133.02,46200000.0
2009-02-19 07:27:00,133.025,133.085,133.02,133.07,30000000.0
2009-02-19 07:28:00,133.075,133.1,133.02,133.04,41000000.0
2009-02-19 07:29:00,133.04,133.04,133.005,133.005,25000000.0
2009-02-19 07:30:00,133.005,133.005,132.97,132.98,25000000.0
2009-02-19 07:31:00,132.98,133.015,132.98,133.01,16000000.0
2009-02-19 07:32:00,132.995,133.055,132.99,133.05,21000000.0
2009-02-19 07:33:00,133.055,133.08,133.055,133.07,16000000.0
2009-02-19 07:34:00,133.06,133.085,132.98,132.98,29000000.0
2009-02-19 07:35:00,132.99,132.995,132.975,132.98,33000000.0
2009-02-19 07:36:00,132.985,132.995,132.955,132.97,48000000.0
2009-02-19 07:37:00,132.985,132.985,132.905,132.935,45000000.0
2009-02-19 07:38:00,132.93,132.965,132.93,132.935,16000000.0
2009-02-19 07:39:00,132.95,133.0,132.935,132.995,22000000.0
2009-02-19 07:40:00,132.99,133.025,132.98,133.0,21000000.0
2009-02-19 07:41:00,133.01,133.035,132.97,132.97,17000000.0
2009-02-19 07:42:00,132.99,132.995,132.985,132.99,8000000.0
2009-02-19 07:43:00,132.99,133.01,132.96,133.01,30000000.0
2009-02-19 07:44:00,133.015,133.015,132.98,132.99,17000000.0
2009-02-19 07:45:00,133.0,133.04,132.98,133.035,31000000.0
2009-02-19 07:46:00,133.035,133.08,133.025,133.08,24000000.0
2009-02-19 07:47:00,133.09,133.15,133.09,133.125,24000000.0
2009-02-19 07:48:00,133.115,133.18,133.11,133.145,34400000.0
2009-02-19 07:49:00,133.13,133.175,133.13,133.155,26000000.0
2009-02-19 07:50:00,133.155,133.195,133.155,133.185,20000000.0
2009-02-19 07:51:00,133.19,133.2,133.155,133.2,34000000.0
2009-02-19 07:52:00,133.195,133.22,133.18,133.195,46000000.0
2009-02-19 07:53:00,133.2,133.22,133.2,133.2,22000000.0
2009-02-19 07:54:00,133.21,133.23,133.21,133.225,6000000.0
2009-02-19 07:55:00,133.22,133.245,133.21,133.24,39000000.0
2009-02-19 07:56:00,133.25,133.25,133.22,133.235,20000000.0
2009-02-19 07:57:00,133.245,133.26,133.22,133.22,38000000.0
2009-02-19 07:58:00,133.215,133.215,133.19,133.195,33000000.0
2009-02-19 07:59:00,133.19,133.215,133.17,133.21,26400000.0
2009-02-19 08:00:00,133.215,133.215,133.185,133.19,20000000.0
2009-02-19 08:01:00,133.195,133.195,133.18,133.18,8000000.0
2009-02-19 08:02:00,133.17,133.17,133.15,133.16,21000000.0
2009-02-19 08:03:00,133.15,133.16,133.15,133.155,6000000.0
2009-02-19 08:04:00,133.145,133.145,133.075,133.1,30200000.0
2009-02-19 08:05:00,133.1,133.115,133.06,133.11,30600000.0
2009-02-19 08:06:00,133.11,133.135,133.095,133.12,25000000.0
2009-02-19 08:07:00,133.125,133.13,133.105,133.105,12000000.0
2009-02-19 08:08:00,133.11,133.11,133.045,133.105,36000000.0
2009-02-19 08:09:00,133.1,133.115,133.065,133.08,21000000.0
2009-02-19 08:10:00,133.11,133.2,133.105,133.165,60800000.0
2009-02-19 08:11:00,133.17,133.24,133.17,133.24,50000000.0
2009-02-19 08:12:00,133.24,133.305,133.185,133.305,48000000.0
2009-02-19 08:13:00,133.315,133.395,133.285,133.365,67200000.0
2009-02-19 08:14:00,133.37,133.46,133.37,133.425,46000000.0
2009-02-19 08:15:00,133.425,133.44,133.385,133.42,41000000.0
2009-02-19 08:16:00,133.405,133.42,133.38,133.415,18000000.0
2009-02-19 08:17:00,133.42,133.43,133.395,133.415,40000000.0
2009-02-19 08:18:00,133.415,133.415,133.37,133.4,27600000.0
2009-02-19 08:19:00,133.405,133.405,133.33,133.345,45000000.0
2009-02-19 08:20:00,133.345,133.38,133.285,133.38,95800000.0
2009-02-19 08:21:00,133.375,133.395,133.365,133.365,28600000.0
2009-02-19 08:22:00,133.375,133.38,133.36,133.36,19000000.0
2009-02-19 08:23:00,133.35,133.365,133.33,133.36,11000000.0
2009-02-19 08:24:00,133.365,133.44,133.365,133.405,29000000.0
2009-02-19 08:25:00,133.41,133.425,133.39,133.425,26000000.0
2009-02-19 08:26:00,133.42,133.425,133.395,133.4,22000000.0
2009-02-19 08:27:00,133.395,133.395,133.37,133.37,30000000.0
2009-02-19 08:28:00,133.37,133.395,133.37,133.385,36800000.0
2009-02-19 08:29:00,133.39,133.39,133.365,133.38,30400000.0
2009-02-19 08:30:00,133.365,133.365,133.355,133.355,3000000.0
2009-02-19 08:31:00,133.355,133.37,133.355,133.37,6000000.0
2009-02-19 08:32:00,133.36,133.37,133.35,133.35,12000000.0
2009-02-19 08:33:00,133.355,133.355,133.325,133.335,14000000.0
2009-02-19 08:34:00,133.35,133.35,133.33,133.33,10000000.0
2009-02-19 08:35:00,133.335,133.335,133.25,133.285,62200000.0
2009-02-19 08:36:00,133.275,133.3,133.265,133.28,37400000.0
2009-02-19 08:37:00,133.265,133.29,133.255,133.275,33000000.0
2009-02-19 08:38:00,133.26,133.28,133.255,133.28,31000000.0
2009-02-19 08:39:00,133.275,133.3,133.275,133.28,20000000.0
2009-02-19 08:40:00,133.275,133.28,133.265,133.275,17000000.0
2009-02-19 08:41:00,133.24,133.27,133.24,133.27,4000000.0
2009-02-19 08:42:00,133.265,133.265,133.255,133.26,4000000.0
2009-02-19 08:43:00,133.255,133.255,133.25,133.255,6000000.0
2009-02-19 08:44:00,133.27,133.27,133.255,133.26,33200000.0
2009-02-19 08:45:00,133.255,133.315,133.25,133.295,41400000.0
2009-02-19 08:46:00,133.295,133.31,133.29,133.31,16400000.0
2009-02-19 08:47:00,133.31,133.32,133.3,133.32,26600000.0
2009-02-19 08:48:00,133.315,133.35,133.315,133.33,34000000.0
2009-02-19 08:49:00,133.335,133.35,133.32,133.35,35800000.0
2009-02-19 08:50:00,133.355,133.38,133.345,133.38,17000000.0
2009-02-19 08:51:00,133.38,133.53,133.345,133.51,82600000.0
2009-02-19 08:52:00,133.505,133.525,133.47,133.515,53200000.0
2009-02-19 08:53:00,133.505,133.565,133.495,133.53,63000000.0
2009-02-19 08:54:00,133.535,133.545,133.525,133.54,29000000.0
2009-02-19 08:55:00,133.535,133.545,133.48,133.545,52000000.0
2009-02-19 08:56:00,133.535,133.56,133.495,133.545,30000000.0
2009-02-19 08:57:00,133.545,133.545,133.505,133.53,20000000.0
2009-02-19 08:58:00,133.525,133.545,133.525,133.535,12000000.0
2009-02-19 08:59:00,133.55,133.555,133.51,133.54,41000000.0
2009-02-19 09:00:00,133.545,133.585,133.515,133.515,67000000.0
2009-02-19 09:01:00,133.525,133.525,133.435,133.46,51200000.0
2009-02-19 09:02:00,133.46,133.495,133.46,133.465,24600000.0
2009-02-19 09:03:00,133.455,133.495,133.44,133.485,37600000.0
2009-02-19 09:04:00,133.49,133.51,133.48,133.51,26000000.0
2009-02-19 09:05:00,133.52,133.525,133.47,133.52,70000000.0
2009-02-19 09:06:00,133.515,133.52,133.5,133.505,25000000.0
2009-02-19 09:07:00,133.515,133.545,133.485,133.485,67600000.0
2009-02-19 09:08:00,133.495,133.55,133.46,133.515,60400000.0
2009-02-19 09:09:00,133.52,133.52,133.5,133.51,30000000.0
2009-02-19 09:10:00,133.51,133.51,133.465,133.475,34000000.0
2009-02-19 09:11:00,133.475,133.51,133.465,133.495,47000000.0
2009-02-19 09:12:00,133.505,133.545,133.49,133.505,39000000.0
2009-02-19 09:13:00,133.505,133.515,133.465,133.485,53000000.0
2009-02-19 09:14:00,133.49,133.5,133.485,133.495,29600000.0
2009-02-19 09:15:00,133.5,133.51,133.485,133.495,27000000.0
2009-02-19 09:16:00,133.495,133.495,133.45,133.47,62000000.0
2009-02-19 09:17:00,133.465,133.495,133.395,133.41,94200000.0
2009-02-19 09:18:00,133.395,133.425,133.37,133.38,63000000.0
2009-02-19 09:19:00,133.375,133.425,133.375,133.415,58400000.0
2009-02-19 09:20:00,133.43,133.44,133.365,133.405,44200000.0
2009-02-19 09:21:00,133.41,133.425,133.37,133.37,66600000.0
2009-02-19 09:22:00,133.375,133.4,133.365,133.385,44000000.0
2009-02-19 09:23:00,133.38,133.38,133.3,133.33,58800000.0
2009-02-19 09:24:00,133.32,133.335,133.31,133.32,30000000.0
2009-02-19 09:25:00,133.32,133.435,133.32,133.415,59200000.0
2009-02-19 09:26:00,133.41,133.505,133.41,133.47,90800000.0
2009-02-19 09:27:00,133.46,133.49,133.445,133.49,51000000.0
2009-02-19 09:28:00,133.485,133.535,133.475,133.535,47800000.0
2009-02-19 09:29:00,133.535,133.545,133.475,133.54,60000000.0
2009-02-19 09:30:00,133.54,133.58,133.525,133.575,104000000.0
2009-02-19 09:31:00,133.58,133.695,133.56,133.67,168040000.0
2009-02-19 09:32:00,133.645,133.665,133.535,133.55,185000000.0
2009-02-19 09:33:00,133.55,133.62,133.525,133.59,129000000.0
2009-02-19 09:34:00,133.595,133.615,133.535,133.615,157800000.0
2009-02-19 09:35:00,133.625,133.68,133.62,133.655,148000000.0
2009-02-19 09:36:00,133.65,133.695,133.615,133.67,127200000.0
2009-02-19 09:37:00,133.67,133.685,133.63,133.635,125200000.0
2009-02-19 09:38:00,133.645,133.67,133.615,133.64,150000000.0
2009-02-19 09:39:00,133.625,133.645,133.57,133.62,191800000.0
2009-02-19 09:40:00,133.625,133.7,133.585,133.7,215700000.0
2009-02-19 09:41:00,133.69,133.905,133.655,133.82,220400000.0
2009-02-19 09:42:00,133.825,133.86,133.815,133.86,106400000.0
2009-02-19 09:43:00,133.865,133.88,133.84,133.85,96000000.0
2009-02-19 09:44:00,133.85,133.875,133.835,133.855,103600000.0
2009-02-19 09:45:00,133.86,133.93,133.85,133.93,111000000.0
2009-02-19 09:46:00,133.935,133.945,133.89,133.92,121800000.0
2009-02-19 09:47:00,133.925,134.09,133.925,134.04,249000000.0
2009-02-19 09:48:00,134.04,134.075,134.0,134.02,112000000.0
2009-02-19 09:49:00,134.025,134.025,133.965,133.985,124000000.0
2009-02-19 09:50:00,133.985,134.005,133.95,133.98,118800000.0
2009-02-19 09:51:00,133.995,134.03,133.955,134.01,167400000.0
2009-02-19 09:52:00,134.01,134.01,133.94,133.965,201800000.0
2009-02-19 09:53:00,133.965,133.965,133.86,133.935,212200000.0
2009-02-19 09:54:00,133.93,133.935,133.85,133.855,94200000.0
2009-02-19 09:55:00,133.86,133.87,133.775,133.82,187200000.0
2009-02-19 09:56:00,133.835,133.885,133.82,133.885,125400000.0
2009-02-19 09:57:00,133.89,133.99,133.86,133.96,346600000.0
2009-02-19 09:58:00,133.975,134.07,133.965,134.06,124800000.0
2009-02-19 09:59:00,134.06,134.135,134.055,134.1,137800000.0
2009-02-19 10:00:00,134.115,134.18,134.08,134.17,243600002.0
2009-02-19 10:01:00,134.18,134.225,134.155,134.19,174600000.0
2009-02-19 10:02:00,134.195,134.225,134.155,134.19,157800000.0
2009-02-19 10:03:00,134.19,134.195,134.135,134.195,299600000.0
2009-02-19 10:04:00,134.21,134.31,134.2,134.295,223600000.0
2009-02-19 10:05:00,134.295,134.37,134.29,134.315,265400000.0
2009-02-19 10:06:00,134.3,134.39,134.285,134.38,212600000.0
2009-02-19 10:07:00,134.375,134.43,134.32,134.32,172600000.0
2009-02-19 10:08:00,134.325,134.325,134.19,134.195,144800000.0
2009-02-19 10:09:00,134.19,134.245,134.165,134.225,113800000.0
2009-02-19 10:10:00,134.235,134.265,134.18,134.25,104800000.0
2009-02-19 10:11:00,134.26,134.26,134.195,134.215,62600000.0
2009-02-19 10:12:00,134.215,134.31,134.21,134.3,78800000.0
2009-02-19 10:13:00,134.3,134.3,134.215,134.275,90800000.0
2009-02-19 10:14:00,134.27,134.275,134.165,134.165,114400000.0
2009-02-19 10:15:00,134.17,134.17,134.135,134.155,141200000.0
2009-02-19 10:16:00,134.16,134.165,134.125,134.13,89600000.0
2009-02-19 10:17:00,134.135,134.15,134.06,134.06,139400000.0
2009-02-19 10:18:00,134.06,134.12,134.04,134.045,124800000.0
2009-02-19 10:19:00,134.045,134.105,134.045,134.09,113000000.0
2009-02-19 10:20:00,134.09,134.19,134.09,134.18,132600000.0
2009-02-19 10:21:00,134.18,134.285,134.175,134.24,185200000.0
2009-02-19 10:22:00,134.235,134.235,134.115,134.115,96000000.0
2009-02-19 10:23:00,134.12,134.135,134.095,134.11,176800000.0
2009-02-19 10:24:00,134.115,134.185,134.11,134.115,119200000.0
2009-02-19 10:25:00,134.13,134.19,134.11,134.185,113000000.0
2009-02-19 10:26:00,134.175,134.32,134.17,134.295,161200000.0
2009-02-19 10:27:00,134.295,134.33,134.21,134.245,197800000.0
2009-02-19 10:28:00,134.25,134.405,134.22,134.37,196800000.0
2009-02-19 10:29:00,134.37,134.39,134.345,134.365,209200000.0
2009-02-19 10:30:00,134.365,134.39,134.34,134.37,237200000.0
2009-02-19 10:31:00,134.37,134.455,134.36,134.43,231100000.0
2009-02-19 10:32:00,134.435,134.54,134.435,134.54,359300000.0
2009-02-19 10:33:00,134.53,134.585,134.505,134.585,314400000.0
2009-02-19 10:34:00,134.59,134.615,134.55,134.55,270400000.0
2009-02-19 10:35:00,134.565,134.575,134.49,134.54,182600000.0
2009-02-19 10:36:00,134.535,134.565,134.48,134.485,197000000.0
2009-02-19 10:37:00,134.475,134.49,134.445,134.445,154200000.0
2009-02-19 10:38:00,134.455,134.455,134.34,134.35,175800000.0
2009-02-19 10:39:00,134.35,134.385,134.345,134.345,204800000.0
2009-02-19 10:40:00,134.35,134.44,134.35,134.435,207000000.0
2009-02-19 10:41:00,134.44,134.465,134.41,134.42,246100000.0
2009-02-19 10:42:00,134.43,134.43,134.305,134.32,281000000.0
2009-02-19 10:43:00,134.32,134.335,134.26,134.295,218800000.0
2009-02-19 10:44:00,134.295,134.31,134.225,134.255,335800000.0
2009-02-19 10:45:00,134.26,134.345,134.24,134.295,415800000.0
2009-02-19 10:46:00,134.295,134.36,134.29,134.36,298000000.0
2009-02-19 10:47:00,134.36,134.375,134.32,134.335,372000000.0
2009-02-19 10:48:00,134.33,134.36,134.275,134.275,267200000.0
2009-02-19 10:49:00,134.275,134.33,134.24,134.31,351200000.0
2009-02-19 10:50:00,134.31,134.36,134.3,134.36,319800000.0
2009-02-19 10:51:00,134.36,134.42,134.34,134.41,377800000.0
2009-02-19 10:52:00,134.41,134.44,134.39,134.415,248800000.0
2009-02-19 10:53:00,134.42,134.445,134.395,134.435,365400000.0
2009-02-19 10:54:00,134.435,134.52,134.435,134.47,360200000.0
2009-02-19 10:55:00,134.475,134.515,134.41,134.44,350100000.0
2009-02-19 10:56:00,134.455,134.525,134.445,134.47,288000000.0
2009-02-19 10:57:00,134.465,134.495,134.445,134.455,377200000.0
2009-02-19 10:58:00,134.465,134.47,134.44,134.46,393400000.0
2009-02-19 10:59:00,134.45,134.53,134.39,134.53,338600001.0
2009-02-19 11:00:00,134.55,134.57,134.515,134.525,302600000.0
2009-02-19 11:01:00,134.535,134.54,134.455,134.505,281600000.0
2009-02-19 11:02:00,134.505,134.525,134.455,134.475,232800000.0
2009-02-19 11:03:00,134.47,134.545,134.445,134.48,318800000.0
2009-02-19 11:04:00,134.48,134.595,134.475,134.55,449200000.0
2009-02-19 11:05:00,134.55,134.725,134.52,134.685,346100000.0
2009-02-19 11:06:00,134.69,134.69,134.59,134.59,395400000.0
2009-02-19 11:07:00,134.585,134.605,134.56,134.6,260800000.0
2009-02-19 11:08:00,134.6,134.615,134.555,134.605,313000000.0
2009-02-19 11:09:00,134.615,134.85,134.615,134.8,353400000.0
2009-02-19 11:10:00,134.815,134.9,134.81,134.81,364400000.0
2009-02-19 11:11:00,134.81,134.835,134.72,134.725,356000000.0
2009-02-19 11:12:00,134.725,134.725,134.64,134.66,418700000.0
2009-02-19 11:13:00,134.665,134.675,134.58,134.615,181600000.0
2009-02-19 11:14:00,134.605,134.605,134.525,134.56,342000000.0
2009-02-19 11:15:00,134.56,134.615,134.555,134.6,194000000.0
2009-02-19 11:16:00,134.6,134.645,134.6,134.62,117800000.0
2009-02-19 11:17:00,134.615,134.63,134.55,134.555,111000000.0
2009-02-19 11:18:00,134.56,134.63,134.54,134.56,119200000.0
2009-02-19 11:19:00,134.56,134.64,134.56,134.61,177800000.0
2009-02-19 11:20:00,134.605,134.715,134.605,134.695,108400000.0
2009-02-19 11:21:00,134.695,134.745,134.65,134.715,128400000.0
2009-02-19 11:22:00,134.71,134.71,134.66,134.685,125400000.0
2009-02-19 11:23:00,134.68,134.685,134.495,134.515,155600000.0
2009-02-19 11:24:00,134.515,134.525,134.49,134.495,102000000.0
2009-02-19 11:25:00,134.485,134.54,134.475,134.53,149400000.0
2009-02-19 11:26:00,134.53,134.545,134.485,134.495,147200000.0
2009-02-19 11:27:00,134.5,134.52,134.38,134.395,234000000.0
2009-02-19 11:28:00,134.405,134.49,134.385,134.48,351400000.0
2009-02-19 11:29:00,134.48,134.51,134.425,134.485,171410000.0
2009-02-19 11:30:00,134.49,134.52,134.345,134.52,292800000.0
2009-02-19 11:31:00,134.52,134.62,134.48,134.61,292400000.0
2009-02-19 11:32:00,134.615,134.63,134.5,134.51,246000000.0
2009-02-19 11:33:00,134.495,134.495,134.405,134.455,210600000.0
2009-02-19 11:34:00,134.45,134.455,134.345,134.41,175600000.0
2009-02-19 11:35:00,134.41,134.44,134.36,134.43,94600000.0
2009-02-19 11:36:00,134.44,134.51,134.375,134.45,158400000.0
2009-02-19 11:37:00,134.44,134.46,134.39,134.4,107200000.0
2009-02-19 11:38:00,134.395,134.47,134.39,134.42,223000000.0
2009-02-19 11:39:00,134.405,134.425,134.38,134.415,185200000.0
2009-02-19 11:40:00,134.415,134.42,134.35,134.415,258800000.0
2009-02-19 11:41:00,134.41,134.465,134.405,134.465,218800000.0
2009-02-19 11:42:00,134.47,134.645,134.47,134.635,224400000.0
2009-02-19 11:43:00,134.63,134.65,134.49,134.5,203200000.0
2009-02-19 11:44:00,134.505,134.555,134.48,134.505,305200000.0
2009-02-19 11:45:00,134.51,134.57,134.47,134.57,171400000.0
2009-02-19 11:46:00,134.575,134.58,134.46,134.465,199900000.0
2009-02-19 11:47:00,134.455,134.455,134.315,134.42,208100000.0
2009-02-19 11:48:00,134.42,134.44,134.355,134.425,172600000.0
2009-02-19 11:49:00,134.425,134.48,134.415,134.45,95800000.0
2009-02-19 11:50:00,134.455,134.515,134.445,134.465,104600000.0
2009-02-19 11:51:00,134.465,134.47,134.425,134.435,133600000.0
2009-02-19 11:52:00,134.43,134.47,134.43,134.455,83400000.0
2009-02-19 11:53:00,134.45,134.455,134.39,134.455,167600000.0
2009-02-19 11:54:00,134.445,134.465,134.435,134.44,111200000.0
2009-02-19 11:55:00,134.445,134.465,134.44,134.45,46600000.0
2009-02-19 11:56:00,134.455,134.485,134.385,134.385,242400000.0
2009-02-19 11:57:00,134.385,134.385,134.255,134.27,224400000.0
2009-02-19 11:58:00,134.265,134.31,134.185,134.185,244800000.0
2009-02-19 11:59:00,134.18,134.23,134.175,134.22,147800000.0
2009-02-19 12:00:00,134.21,134.23,134.195,134.21,69000000.0
2009-02-19 12:01:00,134.215,134.225,134.18,134.22,162200000.0
2009-02-19 12:02:00,134.22,134.23,134.145,134.145,125400000.0
2009-02-19 12:03:00,134.145,134.18,134.07,134.1,150800000.0
2009-02-19 12:04:00,134.105,134.15,134.09,134.145,113600000.0
2009-02-19 12:05:00,134.14,134.195,134.135,134.175,34800000.0
2009-02-19 12:06:00,134.175,134.22,134.155,134.18,94400000.0
2009-02-19 12:07:00,134.175,134.19,134.165,134.18,81200000.0
2009-02-19 12:08:00,134.18,134.19,134.15,134.175,131800000.0
2009-02-19 12:09:00,134.17,134.21,134.17,134.205,91800000.0
2009-02-19 12:10:00,134.2,134.21,134.19,134.195,66000000.0
2009-02-19 12:11:00,134.2,134.305,134.2,134.305,103400000.0
2009-02-19 12:12:00,134.305,134.395,134.305,134.375,160600000.0
2009-02-19 12:13:00,134.36,134.36,134.25,134.26,174200000.0
2009-02-19 12:14:00,134.26,134.27,134.115,134.205,251800000.0
2009-02-19 12:15:00,134.19,134.24,134.145,134.215,204200000.0
2009-02-19 12:16:00,134.205,134.31,134.205,134.285,230200000.0
2009-02-19 12:17:00,134.29,134.365,134.285,134.35,96600000.0
2009-02-19 12:18:00,134.355,134.485,134.325,134.41,216500000.0
2009-02-19 12:19:00,134.385,134.43,134.37,134.405,217200000.0
2009-02-19 12:20:00,134.4,134.41,134.35,134.35,207600000.0
2009-02-19 12:21:00,134.36,134.38,134.335,134.365,200200000.0
2009-02-19 12:22:00,134.36,134.37,134.35,134.365,80000000.0
2009-02-19 12:23:00,134.36,134.45,134.355,134.43,120000000.0
2009-02-19 12:24:00,134.44,134.47,134.41,134.435,156999999.0
2009-02-19 12:25:00,134.44,134.465,134.425,134.445,97800000.0
2009-02-19 12:26:00,134.435,134.46,134.385,134.385,163400000.0
2009-02-19 12:27:00,134.385,134.435,134.385,134.395,128200000.0
2009-02-19 12:28:00,134.385,134.43,134.38,134.42,118000000.0
2009-02-19 12:29:00,134.415,134.455,134.37,134.43,122200000.0
2009-02-19 12:30:00,134.425,134.43,134.345,134.355,138300000.0
2009-02-19 12:31:00,134.36,134.42,134.355,134.39,108000000.0
2009-02-19 12:32:00,134.4,134.415,134.365,134.405,116200000.0
2009-02-19 12:33:00,134.405,134.43,134.375,134.425,125000000.0
2009-02-19 12:34:00,134.425,134.435,134.38,134.42,108400000.0
2009-02-19 12:35:00,134.42,134.485,134.42,134.48,85000000.0
2009-02-19 12:36:00,134.495,134.525,134.465,134.51,81800000.0
2009-02-19 12:37:00,134.505,134.51,134.485,134.49,88400000.0
2009-02-19 12:38:00,134.495,134.515,134.48,134.515,69000000.0
2009-02-19 12:39:00,134.505,134.52,134.485,134.52,101000000.0
2009-02-19 12:40:00,134.52,134.53,134.46,134.465,143000000.0
2009-02-19 12:41:00,134.465,134.52,134.45,134.48,108800000.0
2009-02-19 12:42:00,134.49,134.495,134.465,134.475,74200000.0
2009-02-19 12:43:00,134.475,134.49,134.44,134.455,187200000.0
2009-02-19 12:44:00,134.45,134.455,134.39,134.395,161000000.0
2009-02-19 12:45:00,134.4,134.405,134.36,134.365,171000000.0
2009-02-19 12:46:00,134.365,134.37,134.245,134.255,98000000.0
2009-02-19 12:47:00,134.255,134.365,134.215,134.325,240000000.0
2009-02-19 12:48:00,134.33,134.41,134.325,134.37,166200000.0
2009-02-19 12:49:00,134.355,134.355,134.305,134.315,148000000.0
2009-02-19 12:50:00,134.315,134.355,134.315,134.34,62800000.0
2009-02-19 12:51:00,134.355,134.385,134.35,134.385,80200000.0
2009-02-19 12:52:00,134.375,134.395,134.365,134.395,64000000.0
2009-02-19 12:53:00,134.4,134.485,134.38,134.485,78400000.0
2009-02-19 12:54:00,134.475,134.475,134.395,134.41,77400000.0
2009-02-19 12:55:00,134.435,134.455,134.39,134.405,143000000.0
2009-02-19 12:56:00,134.405,134.46,134.385,134.45,58400000.0
2009-02-19 12:57:00,134.455,134.475,134.425,134.435,62000000.0
2009-02-19 12:58:00,134.425,134.455,134.41,134.445,77000000.0
2009-02-19 12:59:00,134.45,134.475,134.43,134.43,104800000.0
2009-02-19 13:00:00,134.445,134.48,134.44,134.47,114400000.0
2009-02-19 13:01:00,134.48,134.565,134.47,134.56,121000000.0
2009-02-19 13:02:00,134.555,134.56,134.525,134.545,95800000.0
2009-02-19 13:03:00,134.54,134.585,134.535,134.585,74400000.0
2009-02-19 13:04:00,134.58,134.715,134.58,134.715,141000000.0
2009-02-19 13:05:00,134.71,134.735,134.69,134.72,129400000.0
2009-02-19 13:06:00,134.725,134.865,134.71,134.865,158400000.0
2009-02-19 13:07:00,134.865,134.89,134.81,134.885,205200000.0
2009-02-19 13:08:00,134.88,134.945,134.88,134.935,215000000.0
2009-02-19 13:09:00,134.935,134.94,134.855,134.91,214400000.0
2009-02-19 13:10:00,134.91,134.965,134.91,134.935,236000000.0
2009-02-19 13:11:00,134.935,134.955,134.89,134.925,237400000.0
2009-02-19 13:12:00,134.93,134.935,134.865,134.885,202200000.0
2009-02-19 13:13:00,134.875,134.895,134.805,134.84,338200000.0
2009-02-19 13:14:00,134.84,134.875,134.84,134.86,84800000.0
2009-02-19 13:15:00,134.865,134.875,134.805,134.805,139200000.0
2009-02-19 13:16:00,134.81,134.85,134.8,134.835,243200000.0
2009-02-19 13:17:00,134.85,134.85,134.795,134.815,265800000.0
2009-02-19 13:18:00,134.82,134.865,134.79,134.815,267200000.0
2009-02-19 13:19:00,134.815,134.84,134.725,134.73,233400000.0
2009-02-19 13:20:00,134.73,134.745,134.675,134.705,199400000.0
2009-02-19 13:21:00,134.705,134.795,134.705,134.735,210400000.0
2009-02-19 13:22:00,134.735,134.755,134.665,134.73,266000000.0
2009-02-19 13:23:00,134.73,134.805,134.705,134.73,277200000.0
2009-02-19 13:24:00,134.73,134.74,134.605,134.63,226400000.0
2009-02-19 13:25:00,134.63,134.67,134.63,134.635,130000000.0
2009-02-19 13:26:00,134.635,134.67,134.605,134.62,242200000.0
2009-02-19 13:27:00,134.62,134.64,134.595,134.595,242400000.0
2009-02-19 13:28:00,134.59,134.635,134.59,134.595,202800000.0
2009-02-19 13:29:00,134.61,134.61,134.5,134.575,333400000.0
2009-02-19 13:30:00,134.575,134.595,134.495,134.55,388000000.0
2009-02-19 13:31:00,134.55,134.68,134.535,134.66,273400000.0
2009-02-19 13:32:00,134.67,134.67,134.51,134.51,228400000.0
2009-02-19 13:33:00,134.51,134.53,134.48,134.53,231800000.0
2009-02-19 13:34:00,134.52,134.59,134.52,134.565,259000000.0
2009-02-19 13:35:00,134.565,134.615,134.555,134.59,301200000.0
2009-02-19 13:36:00,134.585,134.595,134.57,134.585,174400000.0
2009-02-19 13:37:00,134.585,134.645,134.575,134.62,242200000.0
2009-02-19 13:38:00,134.615,134.615,134.59,134.595,141800000.0
2009-02-19 13:39:00,134.595,134.63,134.595,134.63,125000000.0
2009-02-19 13:40:00,134.645,134.705,134.64,134.705,201400000.0
2009-02-19 13:41:00,134.705,134.725,134.665,134.665,188400000.0
2009-02-19 13:42:00,134.655,134.68,134.65,134.66,126800000.0
2009-02-19 13:43:00,134.66,134.675,134.655,134.675,97200000.0
2009-02-19 13:44:00,134.675,134.7,134.635,134.65,272800000.0
2009-02-19 13:45:00,134.65,134.685,134.65,134.685,184000000.0
2009-02-19 13:46:00,134.685,134.72,134.685,134.695,117600000.0
2009-02-19 13:47:00,134.695,134.695,134.675,134.68,147400000.0
2009-02-19 13:48:00,134.68,134.765,134.655,134.765,270200000.0
2009-02-19 13:49:00,134.76,134.81,134.745,134.79,332400000.0
2009-02-19 13:50:00,134.795,134.82,134.725,134.82,285000000.0
2009-02-19 13:51:00,134.815,134.82,134.785,134.8,214400000.0
2009-02-19 13:52:00,134.8,134.8,134.745,134.745,213800000.0
2009-02-19 13:53:00,134.75,134.775,134.74,134.74,138000000.0
2009-02-19 13:54:00,134.74,134.77,134.73,134.77,180200000.0
2009-02-19 13:55:00,134.77,134.77,134.745,134.76,161600000.0
2009-02-19 13:56:00,134.76,134.76,134.735,134.74,198600000.0
2009-02-19 13:57:00,134.74,134.76,134.73,134.745,266400000.0
2009-02-19 13:58:00,134.715,134.745,134.7,134.71,264800000.0
2009-02-19 13:59:00,134.705,134.72,134.635,134.7,332600001.0
2009-02-19 14:00:00,134.715,134.805,134.69,134.8,384600000.0
2009-02-19 14:01:00,134.8,134.845,134.73,134.75,319800000.0
2009-02-19 14:02:00,134.75,134.835,134.74,134.805,415600000.0
2009-02-19 14:03:00,134.8,134.83,134.785,134.83,180600000.0
2009-02-19 14:04:00,134.84,134.86,134.815,134.845,337600000.0
2009-02-19 14:05:00,134.835,134.85,134.785,134.785,224600000.0
2009-02-19 14:06:00,134.81,134.825,134.755,134.755,335000000.0
2009-02-19 14:07:00,134.75,134.79,134.695,134.765,363200000.0
2009-02-19 14:08:00,134.765,134.765,134.695,134.7,338600000.0
2009-02-19 14:09:00,134.705,134.75,134.695,134.745,150200000.0
2009-02-19 14:10:00,134.75,134.75,134.625,134.625,238200000.0
2009-02-19 14:11:00,134.625,134.635,134.585,134.61,364800000.0
2009-02-19 14:12:00,134.61,134.625,134.53,134.55,229600000.0
2009-02-19 14:13:00,134.55,134.565,134.465,134.53,301600000.0
2009-02-19 14:14:00,134.53,134.535,134.51,134.53,141600000.0
2009-02-19 14:15:00,134.53,134.54,134.47,134.495,338800000.0
2009-02-19 14:16:00,134.5,134.53,134.395,134.455,366200000.0
2009-02-19 14:17:00,134.45,134.515,134.45,134.485,308200000.0
2009-02-19 14:18:00,134.48,134.495,134.405,134.465,345600000.0
2009-02-19 14:19:00,134.465,134.56,134.435,134.545,354400000.0
2009-02-19 14:20:00,134.56,134.56,134.495,134.56,282800000.0
2009-02-19 14:21:00,134.56,134.61,134.555,134.57,158600000.0
2009-02-19 14:22:00,134.57,134.59,134.565,134.59,182000000.0
2009-02-19 14:23:00,134.59,134.59,134.525,134.545,187000000.0
2009-02-19 14:24:00,134.55,134.645,134.55,134.635,181400000.0
2009-02-19 14:25:00,134.64,134.75,134.63,134.745,249000000.0
2009-02-19 14:26:00,134.74,134.76,134.72,134.75,385000000.0
2009-02-19 14:27:00,134.75,134.785,134.73,134.75,260800000.0
2009-02-19 14:28:00,134.76,134.79,134.715,134.72,297600001.0
2009-02-19 14:29:00,134.715,134.715,134.62,134.665,311800000.0
2009-02-19 14:30:00,134.68,134.775,134.68,134.77,429400000.0
2009-02-19 14:31:00,134.765,134.765,134.685,134.765,541800000.0
2009-02-19 14:32:00,134.765,134.865,134.765,134.86,570199999.0
2009-02-19 14:33:00,134.86,134.86,134.725,134.725,260000000.0
2009-02-19 14:34:00,134.715,134.72,134.695,134.705,296000000.0
2009-02-19 14:35:00,134.705,134.73,134.655,134.69,245000000.0
2009-02-19 14:36:00,134.685,134.815,134.645,134.735,317400000.0
2009-02-19 14:37:00,134.735,134.845,134.735,134.825,343200000.0
2009-02-19 14:38:00,134.815,134.815,134.725,134.745,295200000.0
2009-02-19 14:39:00,134.72,134.775,134.72,134.74,299200000.0
2009-02-19 14:40:00,134.755,134.83,134.745,134.82,174000000.0
2009-02-19 14:41:00,134.82,134.83,134.725,134.745,266200000.0
2009-02-19 14:42:00,134.75,134.83,134.75,134.785,271200000.0
2009-02-19 14:43:00,134.785,134.8,134.72,134.735,133200000.0
2009-02-19 14:44:00,134.73,134.745,134.655,134.73,306800000.0
2009-02-19 14:45:00,134.73,134.735,134.635,134.67,199900000.0
2009-02-19 14:46:00,134.67,134.68,134.59,134.65,336000000.0
2009-02-19 14:47:00,134.645,134.735,134.625,134.695,376800000.0
2009-02-19 14:48:00,134.695,134.82,134.695,134.77,320200000.0
2009-02-19 14:49:00,134.77,134.795,134.725,134.755,423800000.0
2009-02-19 14:50:00,134.75,134.795,134.735,134.76,311800000.0
2009-02-19 14:51:00,134.765,134.815,134.74,134.77,370000000.0
2009-02-19 14:52:00,134.78,134.815,134.77,134.795,133000000.0
2009-02-19 14:53:00,134.795,134.85,134.78,134.835,300400000.0
2009-02-19 14:54:00,134.84,134.87,134.81,134.845,260200000.0
2009-02-19 14:55:00,134.855,134.9,134.85,134.89,191000000.0
2009-02-19 14:56:00,134.895,134.95,134.885,134.915,143400000.0
2009-02-19 14:57:00,134.915,134.95,134.885,134.905,221398000.0
2009-02-19 14:58:00,134.9,134.915,134.88,134.9,276200000.0
2009-02-19 14:59:00,134.9,134.93,134.9,134.91,238000000.0
2009-02-19 15:00:00,134.91,134.96,134.875,134.96,279800000.0
2009-02-19 15:01:00,134.955,135.005,134.94,134.975,291000000.0
2009-02-19 15:02:00,134.975,135.0,134.86,134.9,422600001.0
2009-02-19 15:03:00,134.885,134.97,134.88,134.965,302200000.0
2009-02-19 15:04:00,134.98,134.985,134.9,134.92,373900000.0
2009-02-19 15:05:00,134.915,134.955,134.81,134.825,432400000.0
2009-02-19 15:06:00,134.815,134.845,134.815,134.83,304600000.0
2009-02-19 15:07:00,134.83,134.84,134.775,134.785,254600000.0
2009-02-19 15:08:00,134.775,134.81,134.775,134.81,235000000.0
2009-02-19 15:09:00,134.81,134.835,134.755,134.785,377600000.0
2009-02-19 15:10:00,134.785,134.81,134.745,134.8,273400000.0
2009-02-19 15:11:00,134.795,134.82,134.755,134.755,307000000.0
2009-02-19 15:12:00,134.755,134.79,134.75,134.775,254400000.0
2009-02-19 15:13:00,134.775,134.78,134.745,134.765,230400000.0
2009-02-19 15:14:00,134.765,134.865,134.725,134.845,327700000.0
2009-02-19 15:15:00,134.86,134.89,134.715,134.715,340800000.0
2009-02-19 15:16:00,134.715,134.78,134.715,134.74,297400000.0
2009-02-19 15:17:00,134.74,134.77,134.725,134.755,156200000.0
2009-02-19 15:18:00,134.75,134.78,134.73,134.77,261800000.0
2009-02-19 15:19:00,134.77,134.805,134.745,134.77,203000000.0
2009-02-19 15:20:00,134.78,134.805,134.76,134.79,175200000.0
2009-02-19 15:21:00,134.8,134.8,134.725,134.725,224800000.0
2009-02-19 15:22:00,134.72,134.73,134.695,134.695,124200000.0
2009-02-19 15:23:00,134.685,134.72,134.675,134.7,203800000.0
2009-02-19 15:24:00,134.695,134.75,134.695,134.72,223600000.0
2009-02-19 15:25:00,134.73,134.735,134.655,134.68,349600000.0
2009-02-19 15:26:00,134.695,134.72,134.685,134.7,124200000.0
2009-02-19 15:27:00,134.7,134.74,134.685,134.7,163200000.0
2009-02-19 15:28:00,134.7,134.735,134.68,134.685,190200000.0
2009-02-19 15:29:00,134.685,134.685,134.65,134.655,138400000.0
2009-02-19 15:30:00,134.655,134.735,134.55,134.555,259800000.0
2009-02-19 15:31:00,134.555,134.585,134.5,134.555,301000000.0
2009-02-19 15:32:00,134.545,134.61,134.525,134.6,329000000.0
2009-02-19 15:33:00,134.6,134.655,134.565,134.655,209600000.0
2009-02-19 15:34:00,134.66,134.735,134.66,134.7,341600000.0
2009-02-19 15:35:00,134.695,134.73,134.67,134.715,179500000.0
2009-02-19 15:36:00,134.715,134.775,134.685,134.77,277800000.0
2009-02-19 15:37:00,134.76,134.905,134.76,134.8,321200000.0
2009-02-19 15:38:00,134.8,134.87,134.74,134.87,351200000.0
2009-02-19 15:39:00,134.875,135.0,134.865,134.955,204600000.0
2009-02-19 15:40:00,134.95,134.95,134.86,134.915,160600000.0
2009-02-19 15:41:00,134.92,134.995,134.895,134.96,160700000.0
2009-02-19 15:42:00,134.97,134.98,134.89,134.91,170680000.0
2009-02-19 15:43:00,134.9,134.985,134.89,134.93,228700000.0
2009-02-19 15:44:00,134.93,134.93,134.845,134.865,188000000.0
2009-02-19 15:45:00,134.865,134.98,134.86,134.92,195600000.0
2009-02-19 15:46:00,134.915,135.08,134.91,135.07,249200000.0
2009-02-19 15:47:00,135.085,135.12,135.035,135.05,351900000.0
2009-02-19 15:48:00,135.06,135.09,135.01,135.02,272400000.0
2009-02-19 15:49:00,135.02,135.2,135.005,135.195,404000000.0
2009-02-19 15:50:00,135.195,135.27,135.175,135.27,377800000.0
2009-02-19 15:51:00,135.285,135.455,135.28,135.435,438200000.0
2009-02-19 15:52:00,135.435,135.51,135.39,135.445,306800000.0
2009-02-19 15:53:00,135.455,135.51,135.395,135.485,391000000.0
2009-02-19 15:54:00,135.48,135.62,135.475,135.615,355000000.0
2009-02-19 15:55:00,135.615,135.815,135.52,135.815,264140000.0
2009-02-19 15:56:00,135.815,135.87,135.745,135.865,316240000.0
2009-02-19 15:57:00,135.865,136.0,135.855,135.955,326740000.0
2009-02-19 15:58:00,135.955,136.115,135.955,136.085,311800000.0
2009-02-19 15:59:00,136.085,136.11,136.02,136.065,180100000.0
2009-02-19 16:00:00,136.075,136.075,135.98,135.995,249200000.0
2009-02-19 16:01:00,136.0,136.115,135.995,136.11,420800000.0
2009-02-19 16:02:00,136.12,136.195,136.1,136.185,252000000.0
2009-02-19 16:03:00,136.185,136.245,136.12,136.195,235200000.0
2009-02-19 16:04:00,136.2,136.32,136.2,136.27,189000000.0
2009-02-19 16:05:00,136.27,136.375,136.255,136.275,227000000.0
2009-02-19 16:06:00,136.275,136.3,136.26,136.275,408200000.0
2009-02-19 16:07:00,136.285,136.29,136.15,136.16,254140000.0
2009-02-19 16:08:00,136.16,136.16,136.085,136.1,271000000.0
2009-02-19 16:09:00,136.1,136.115,136.02,136.02,358600000.0
2009-02-19 16:10:00,136.015,136.025,135.995,136.02,240040000.0
2009-02-19 16:11:00,136.0,136.12,135.995,136.12,302800000.0
2009-02-19 16:12:00,136.125,136.21,136.105,136.19,295200000.0
2009-02-19 16:13:00,136.195,136.28,136.195,136.26,254600000.0
2009-02-19 16:14:00,136.26,136.26,136.175,136.23,211200000.0
2009-02-19 16:15:00,136.24,136.24,136.1,136.1,253400000.0
2009-02-19 16:16:00,136.115,136.135,136.02,136.035,151400000.0
2009-02-19 16:17:00,136.04,136.13,136.04,136.125,184400000.0
2009-02-19 16:18:00,136.125,136.125,136.055,136.055,289400000.0
2009-02-19 16:19:00,136.055,136.085,136.04,136.07,299000000.0
2009-02-19 16:20:00,136.065,136.165,136.065,136.155,331200000.0
2009-02-19 16:21:00,136.155,136.275,136.155,136.275,361200000.0
2009-02-19 16:22:00,136.275,136.305,136.19,136.245,307200000.0
2009-02-19 16:23:00,136.255,136.265,136.185,136.22,257000000.0
2009-02-19 16:24:00,136.22,136.23,136.095,136.13,282900000.0
2009-02-19 16:25:00,136.12,136.185,136.12,136.165,364600000.0
2009-02-19 16:26:00,136.165,136.19,136.03,136.075,302000000.0
2009-02-19 16:27:00,136.075,136.13,136.075,136.13,188400000.0
2009-02-19 16:28:00,136.095,136.13,136.025,136.055,216900000.0
2009-02-19 16:29:00,136.06,136.075,135.995,136.005,338800000.0
2009-02-19 16:30:00,136.015,136.045,135.945,135.965,307700000.0
2009-02-19 16:31:00,135.97,136.015,135.925,135.975,379400000.0
2009-02-19 16:32:00,135.975,135.99,135.905,135.97,314800000.0
2009-02-19 16:33:00,135.975,136.05,135.93,135.97,268600000.0
2009-02-19 16:34:00,135.97,135.97,135.84,135.86,311600000.0
2009-02-19 16:35:00,135.87,136.025,135.87,135.96,373500000.0
2009-02-19 16:36:00,135.96,136.0,135.86,135.885,427200000.0
2009-02-19 16:37:00,135.88,135.88,135.71,135.76,359000000.0
2009-02-19 16:38:00,135.765,135.88,135.745,135.745,364500000.0
2009-02-19 16:39:00,135.745,135.775,135.455,135.595,393700000.0
2009-02-19 16:40:00,135.595,135.595,135.455,135.52,402600000.0
2009-02-19 16:41:00,135.52,135.68,135.505,135.62,339200000.0
2009-02-19 16:42:00,135.62,135.7,135.555,135.65,402000000.0
2009-02-19 16:43:00,135.65,135.695,135.645,135.65,271600000.0
2009-02-19 16:44:00,135.665,135.72,135.64,135.64,344200000.0
2009-02-19 16:45:00,135.635,135.74,135.635,135.71,321400000.0
2009-02-19 16:46:00,135.71,135.81,135.63,135.805,430400000.0
2009-02-19 16:47:00,135.805,135.805,135.655,135.71,341000000.0
2009-02-19 16:48:00,135.72,135.725,135.62,135.66,317400000.0
2009-02-19 16:49:00,135.65,135.66,135.53,135.555,409200001.0
2009-02-19 16:50:00,135.56,135.635,135.56,135.565,329200000.0
2009-02-19 16:51:00,135.57,135.65,135.57,135.645,320400000.0
2009-02-19 16:52:00,135.645,135.7,135.59,135.65,299400000.0
2009-02-19 16:53:00,135.65,135.665,135.59,135.62,257000000.0
2009-02-19 16:54:00,135.62,135.75,135.59,135.62,365600000.0
2009-02-19 16:55:00,135.625,135.655,135.59,135.625,332300000.0
2009-02-19 16:56:00,135.605,135.79,135.575,135.745,317300000.0
2009-02-19 16:57:00,135.74,135.805,135.715,135.765,417000000.0
2009-02-19 16:58:00,135.765,135.795,135.725,135.77,251800000.0
2009-02-19 16:59:00,135.775,135.78,135.68,135.68,197200000.0
2009-02-19 17:00:00,135.67,135.695,135.46,135.465,357100000.0
2009-02-19 17:01:00,135.455,135.465,135.275,135.305,386800000.0
2009-02-19 17:02:00,135.3,135.465,135.285,135.46,313000000.0
2009-02-19 17:03:00,135.46,135.61,135.46,135.595,394000000.0
2009-02-19 17:04:00,135.595,135.66,135.515,135.545,297700000.0
2009-02-19 17:05:00,135.545,135.55,135.39,135.41,365400000.0
2009-02-19 17:06:00,135.4,135.4,135.31,135.34,315400000.0
2009-02-19 17:07:00,135.35,135.425,135.295,135.345,376400000.0
2009-02-19 17:08:00,135.345,135.37,135.165,135.2,419800000.0
2009-02-19 17:09:00,135.185,135.205,135.05,135.16,387000000.0
2009-02-19 17:10:00,135.155,135.155,134.99,134.995,491700000.0
2009-02-19 17:11:00,134.985,135.0,134.89,134.96,447800000.0
2009-02-19 17:12:00,134.95,135.025,134.915,135.02,353200000.0
2009-02-19 17:13:00,135.02,135.06,135.0,135.035,227900000.0
2009-02-19 17:14:00,135.045,135.07,134.94,134.965,300300000.0
2009-02-19 17:15:00,134.965,135.015,134.935,134.985,249400000.0
2009-02-19 17:16:00,134.985,135.065,134.97,134.995,279200000.0
2009-02-19 17:17:00,135.01,135.065,134.92,134.935,448400000.0
2009-02-19 17:18:00,134.925,134.945,134.845,134.915,428200000.0
2009-02-19 17:19:00,134.915,134.93,134.725,134.725,410400000.0
2009-02-19 17:20:00,134.73,134.75,134.665,134.67,320600000.0
2009-02-19 17:21:00,134.67,134.825,134.555,134.61,409200000.0
2009-02-19 17:22:00,134.605,134.61,134.51,134.52,423300000.0
2009-02-19 17:23:00,134.505,134.605,134.495,134.565,365000000.0
2009-02-19 17:24:00,134.57,134.635,134.545,134.555,223600000.0
2009-02-19 17:25:00,134.57,134.59,134.425,134.425,212400000.0
2009-02-19 17:26:00,134.42,134.575,134.395,134.57,239450000.0
2009-02-19 17:27:00,134.57,134.62,134.35,134.365,218000000.0
2009-02-19 17:28:00,134.37,134.5,134.33,134.495,186160000.0
2009-02-19 17:29:00,134.48,134.595,134.475,134.575,161400000.0
2009-02-19 17:30:00,134.595,134.595,134.465,134.51,211600000.0
2009-02-19 17:31:00,134.51,134.58,134.505,134.525,228200000.0
2009-02-19 17:32:00,134.53,134.565,134.52,134.555,126700000.0
2009-02-19 17:33:00,134.555,134.57,134.5,134.525,200400000.0
2009-02-19 17:34:00,134.53,134.535,134.37,134.375,222600000.0
2009-02-19 17:35:00,134.375,134.455,134.375,134.415,220800000.0
2009-02-19 17:36:00,134.415,134.415,134.255,134.38,218600000.0
2009-02-19 17:37:00,134.38,134.5,134.37,134.465,261200000.0
2009-02-19 17:38:00,134.465,134.53,134.42,134.525,140400000.0
2009-02-19 17:39:00,134.535,134.58,134.505,134.505,195600000.0
2009-02-19 17:40:00,134.505,134.52,134.435,134.52,81400000.0
2009-02-19 17:41:00,134.515,134.58,134.505,134.52,229000000.0
2009-02-19 17:42:00,134.52,134.575,134.49,134.515,235600000.0
2009-02-19 17:43:00,134.515,134.55,134.505,134.535,139600000.0
2009-02-19 17:44:00,134.54,134.625,134.54,134.555,167200000.0
2009-02-19 17:45:00,134.555,134.645,134.555,134.595,279800000.0
2009-02-19 17:46:00,134.605,134.685,134.565,134.67,261600000.0
2009-02-19 17:47:00,134.66,134.755,134.66,134.73,257480000.0
2009-02-19 17:48:00,134.73,134.76,134.67,134.705,306280000.0
2009-02-19 17:49:00,134.705,134.82,134.69,134.82,253360000.0
2009-02-19 17:50:00,134.82,134.82,134.73,134.795,298800000.0
2009-02-19 17:51:00,134.79,134.855,134.73,134.765,305480000.0
2009-02-19 17:52:00,134.765,134.775,134.66,134.685,233000000.0
2009-02-19 17:53:00,134.69,134.7,134.63,134.66,224400000.0
2009-02-19 17:54:00,134.66,134.69,134.655,134.685,174400000.0
2009-02-19 17:55:00,134.675,134.725,134.645,134.705,171800000.0
2009-02-19 17:56:00,134.7,134.765,134.7,134.745,134400000.0
2009-02-19 17:57:00,134.745,134.765,134.6,134.635,197000000.0
2009-02-19 17:58:00,134.635,134.665,134.4,134.47,268200000.0
2009-02-19 17:59:00,134.485,134.67,134.43,134.635,275360000.0
2009-02-19 18:00:00,134.625,134.665,134.585,134.63,258800000.0
2009-02-19 18:01:00,134.635,134.695,134.515,134.605,139600000.0
2009-02-19 18:02:00,134.61,134.78,134.595,134.73,139500000.0
2009-02-19 18:03:00,134.725,134.83,134.695,134.785,259200000.0
2009-02-19 18:04:00,134.785,134.825,134.755,134.775,110800000.0
2009-02-19 18:05:00,134.775,134.875,134.745,134.775,146200000.0
2009-02-19 18:06:00,134.77,134.83,134.76,134.805,185000000.0
2009-02-19 18:07:00,134.815,134.82,134.73,134.755,167400000.0
2009-02-19 18:08:00,134.75,134.775,134.71,134.73,184200000.0
2009-02-19 18:09:00,134.725,134.82,134.72,134.805,193000000.0
2009-02-19 18:10:00,134.815,134.93,134.815,134.905,223400000.0
2009-02-19 18:11:00,134.905,134.97,134.895,134.92,134600000.0
2009-02-19 18:12:00,134.92,135.115,134.92,135.115,198200000.0
2009-02-19 18:13:00,135.11,135.18,135.07,135.18,230400000.0
2009-02-19 18:14:00,135.175,135.18,135.045,135.055,179000000.0
2009-02-19 18:15:00,135.065,135.065,134.945,134.95,157600000.0
2009-02-19 18:16:00,134.955,135.015,134.945,135.005,77800000.0
2009-02-19 18:17:00,135.01,135.215,135.005,135.21,222600000.0
2009-02-19 18:18:00,135.21,135.31,135.155,135.155,301600000.0
2009-02-19 18:19:00,135.16,135.23,135.15,135.205,202400000.0
2009-02-19 18:20:00,135.205,135.22,135.145,135.145,183800000.0
2009-02-19 18:21:00,135.15,135.19,135.09,135.1,299090000.0
2009-02-19 18:22:00,135.075,135.1,134.95,134.975,227200000.0
2009-02-19 18:23:00,134.97,135.175,134.945,135.16,295690000.0
2009-02-19 18:24:00,135.175,135.19,135.08,135.125,176400000.0
2009-02-19 18:25:00,135.12,135.165,135.075,135.155,294400000.0
2009-02-19 18:26:00,135.145,135.145,135.07,135.09,251600000.0
2009-02-19 18:27:00,135.09,135.09,135.015,135.04,314800000.0
2009-02-19 18:28:00,135.04,135.045,135.03,135.045,108000000.0
2009-02-19 18:29:00,135.04,135.05,135.03,135.03,105600000.0
2009-02-19 18:30:00,135.03,135.045,135.01,135.015,270100000.0
2009-02-19 18:31:00,135.015,135.025,134.99,135.005,165800000.0
2009-02-19 18:32:00,135.01,135.01,134.885,134.89,243100000.0
2009-02-19 18:33:00,134.89,134.89,134.74,134.76,297600000.0
2009-02-19 18:34:00,134.76,134.935,134.76,134.935,340800000.0
2009-02-19 18:35:00,134.94,134.985,134.895,134.93,336200000.0
2009-02-19 18:36:00,134.93,134.985,134.92,134.97,279600000.0
2009-02-19 18:37:00,134.98,134.985,134.89,134.925,294400000.0
2009-02-19 18:38:00,134.92,134.92,134.875,134.885,222800000.0
2009-02-19 18:39:00,134.885,134.9,134.85,134.85,227500000.0
2009-02-19 18:40:00,134.85,134.905,134.845,134.865,223200000.0
2009-02-19 18:41:00,134.85,134.87,134.835,134.845,282500000.0
2009-02-19 18:42:00,134.845,134.845,134.74,134.755,267400000.0
2009-02-19 18:43:00,134.755,134.775,134.67,134.725,355200000.0
2009-02-19 18:44:00,134.725,134.86,134.71,134.86,352400000.0
2009-02-19 18:45:00,134.86,134.895,134.8,134.825,227600000.0
2009-02-19 18:46:00,134.825,134.83,134.775,134.82,191200000.0
2009-02-19 18:47:00,134.81,134.825,134.75,134.77,172600000.0
2009-02-19 18:48:00,134.77,134.79,134.755,134.76,179700000.0
2009-02-19 18:49:00,134.76,134.8,134.675,134.675,238600000.0
2009-02-19 18:50:00,134.69,134.775,134.655,134.77,258200000.0
2009-02-19 18:51:00,134.77,134.775,134.705,134.72,206000000.0
2009-02-19 18:52:00,134.715,134.755,134.655,134.7,244000000.0
2009-02-19 18:53:00,134.695,134.74,134.665,134.695,273200000.0
2009-02-19 18:54:00,134.685,134.715,134.66,134.695,211200000.0
2009-02-19 18:55:00,134.69,134.735,134.69,134.72,134400000.0
2009-02-19 18:56:00,134.72,134.775,134.64,134.65,310300000.0
2009-02-19 18:57:00,134.65,134.66,134.58,134.64,262800000.0
2009-02-19 18:58:00,134.625,134.665,134.59,134.605,239200000.0
2009-02-19 18:59:00,134.605,134.65,134.56,134.625,298000000.0
2009-02-19 19:00:00,134.6,134.635,134.59,134.62,149600000.0
2009-02-19 19:01:00,134.62,134.66,134.59,134.65,214400000.0
2009-02-19 19:02:00,134.645,134.71,134.63,134.71,126400000.0
2009-02-19 19:03:00,134.71,134.71,134.51,134.52,252400000.0
2009-02-19 19:04:00,134.52,134.545,134.475,134.5,218800000.0
2009-02-19 19:05:00,134.5,134.525,134.46,134.475,222800000.0
2009-02-19 19:06:00,134.485,134.53,134.47,134.51,241200000.0
2009-02-19 19:07:00,134.51,134.52,134.475,134.5,222600000.0
2009-02-19 19:08:00,134.5,134.62,134.495,134.555,269000000.0
2009-02-19 19:09:00,134.555,134.61,134.535,134.61,297200000.0
2009-02-19 19:10:00,134.62,134.68,134.605,134.67,350400000.0
2009-02-19 19:11:00,134.665,134.75,134.63,134.665,349000000.0
2009-02-19 19:12:00,134.675,134.705,134.67,134.69,118400000.0
2009-02-19 19:13:00,134.695,134.705,134.625,134.63,299200000.0
2009-02-19 19:14:00,134.635,134.635,134.54,134.55,259800000.0
2009-02-19 19:15:00,134.55,134.705,134.55,134.705,281400000.0
2009-02-19 19:16:00,134.705,134.71,134.625,134.645,198400000.0
2009-02-19 19:17:00,134.65,134.675,134.63,134.655,223400000.0
2009-02-19 19:18:00,134.655,134.74,134.655,134.69,178600000.0
2009-02-19 19:19:00,134.71,134.825,134.7,134.8,283800000.0
2009-02-19 19:20:00,134.795,134.795,134.74,134.765,301100000.0
2009-02-19 19:21:00,134.765,134.855,134.765,134.83,223400000.0
2009-02-19 19:22:00,134.845,134.955,134.845,134.94,228000000.0
2009-02-19 19:23:00,134.935,134.94,134.83,134.935,183000000.0
2009-02-19 19:24:00,134.935,134.95,134.915,134.915,189000000.0
2009-02-19 19:25:00,134.915,134.945,134.905,134.925,153200000.0
2009-02-19 19:26:00,134.925,134.945,134.89,134.91,114600000.0
2009-02-19 19:27:00,134.91,134.91,134.795,134.795,253600000.0
2009-02-19 19:28:00,134.805,134.885,134.805,134.86,185200000.0
2009-02-19 19:29:00,134.86,134.915,134.835,134.875,148800000.0
2009-02-19 19:30:00,134.87,134.98,134.855,134.965,225600000.0
2009-02-19 19:31:00,134.965,134.98,134.915,134.935,191600000.0
2009-02-19 19:32:00,134.93,134.945,134.92,134.94,110800000.0
2009-02-19 19:33:00,134.935,134.935,134.76,134.8,282600000.0
2009-02-19 19:34:00,134.8,134.96,134.8,134.96,164400000.0
2009-02-19 19:35:00,134.97,135.0,134.92,134.98,253000000.0
2009-02-19 19:36:00,134.98,135.015,134.98,135.01,153200000.0
2009-02-19 19:37:00,135.01,135.045,134.995,135.045,215400000.0
2009-02-19 19:38:00,135.055,135.16,135.035,135.155,152300000.0
2009-02-19 19:39:00,135.155,135.18,135.14,135.155,142400000.0
2009-02-19 19:40:00,135.155,135.165,135.08,135.105,197800000.0
2009-02-19 19:41:00,135.105,135.11,135.025,135.025,94800000.0
2009-02-19 19:42:00,135.03,135.045,134.92,134.93,250000000.0
2009-02-19 19:43:00,134.93,134.95,134.85,134.865,208000000.0
2009-02-19 19:44:00,134.865,134.91,134.865,134.89,215400000.0
2009-02-19 19:45:00,134.885,134.9,134.835,134.885,155800000.0
2009-02-19 19:46:00,134.885,134.885,134.835,134.845,139200000.0
2009-02-19 19:47:00,134.845,134.845,134.805,134.81,100200000.0
2009-02-19 19:48:00,134.81,134.81,134.79,134.8,127600000.0
2009-02-19 19:49:00,134.8,134.86,134.795,134.86,89000000.0
2009-02-19 19:50:00,134.86,134.865,134.8,134.815,301600000.0
2009-02-19 19:51:00,134.83,134.87,134.795,134.795,211600000.0
2009-02-19 19:52:00,134.79,135.0,134.79,134.985,259000000.0
2009-02-19 19:53:00,134.985,134.995,134.925,134.98,166000000.0
2009-02-19 19:54:00,134.985,135.015,134.955,135.015,239000000.0
2009-02-19 19:55:00,135.015,135.045,134.975,135.04,351400000.0
2009-02-19 19:56:00,135.03,135.065,134.975,134.975,190000000.0
2009-02-19 19:57:00,134.985,135.045,134.975,135.04,169600000.0
2009-02-19 19:58:00,135.015,135.02,135.015,135.015,48000000.0
2009-02-19 19:59:00,135.015,135.015,134.96,135.005,140000000.0
2009-02-19 20:00:00,135.005,135.035,135.0,135.03,152600000.0
2009-02-19 20:01:00,135.025,135.03,134.86,134.86,190400000.0
2009-02-19 20:02:00,134.86,134.91,134.84,134.91,174400000.0
2009-02-19 20:03:00,134.9,134.97,134.9,134.96,121000000.0
2009-02-19 20:04:00,134.97,134.99,134.96,134.975,150400000.0
2009-02-19 20:05:00,134.965,134.995,134.965,134.985,88600000.0
2009-02-19 20:06:00,134.985,134.985,134.925,134.95,137800000.0
2009-02-19 20:07:00,134.94,135.02,134.93,135.02,205800000.0
2009-02-19 20:08:00,135.02,135.03,134.96,135.015,227400000.0
2009-02-19 20:09:00,135.015,135.075,135.0,135.055,310800000.0
2009-02-19 20:10:00,135.055,135.07,134.94,135.04,393800000.0
2009-02-19 20:11:00,135.06,135.06,135.025,135.055,372600000.0
2009-02-19 20:12:00,135.055,135.08,135.045,135.05,196200000.0
2009-02-19 20:13:00,135.05,135.075,134.95,135.05,384400000.0
2009-02-19 20:14:00,135.05,135.11,135.02,135.02,175200000.0
2009-02-19 20:15:00,135.045,135.125,135.025,135.1,165400000.0
2009-02-19 20:16:00,135.1,135.115,135.085,135.11,111400000.0
2009-02-19 20:17:00,135.11,135.225,135.11,135.205,234600000.0
2009-02-19 20:18:00,135.205,135.22,135.15,135.21,175400000.0
2009-02-19 20:19:00,135.21,135.24,135.16,135.23,249800000.0
2009-02-19 20:20:00,135.23,135.235,135.17,135.235,184600000.0
2009-02-19 20:21:00,135.23,135.24,135.165,135.175,180400000.0
2009-02-19 20:22:00,135.175,135.255,135.17,135.21,102400000.0
2009-02-19 20:23:00,135.21,135.235,135.17,135.195,105200000.0
2009-02-19 20:24:00,135.195,135.22,135.095,135.15,322200000.0
2009-02-19 20:25:00,135.15,135.21,135.13,135.165,220600000.0
2009-02-19 20:26:00,135.175,135.195,135.16,135.17,92000000.0
2009-02-19 20:27:00,135.17,135.195,135.13,135.175,210400000.0
2009-02-19 20:28:00,135.15,135.155,135.095,135.135,110800000.0
2009-02-19 20:29:00,135.135,135.15,135.045,135.045,234600000.0
2009-02-19 20:30:00,135.06,135.09,135.045,135.07,269000000.0
2009-02-19 20:31:00,135.065,135.115,135.05,135.095,307200000.0
2009-02-19 20:32:00,135.08,135.13,135.075,135.095,130800000.0
2009-02-19 20:33:00,135.095,135.105,135.08,135.095,80000000.0
2009-02-19 20:34:00,135.095,135.105,135.09,135.1,76800000.0
2009-02-19 20:35:00,135.1,135.105,135.085,135.09,107600000.0
2009-02-19 20:36:00,135.08,135.1,135.045,135.075,226200000.0
2009-02-19 20:37:00,135.075,135.11,135.06,135.105,143000000.0
2009-02-19 20:38:00,135.105,135.15,135.1,135.115,212400000.0
2009-02-19 20:39:00,135.115,135.175,135.115,135.145,162800000.0
2009-02-19 20:40:00,135.145,135.145,135.055,135.065,189600000.0
2009-02-19 20:41:00,135.07,135.075,135.05,135.05,191600000.0
2009-02-19 20:42:00,135.065,135.085,135.025,135.04,184000000.0
2009-02-19 20:43:00,135.05,135.05,134.995,135.015,174400000.0
2009-02-19 20:44:00,135.01,135.015,134.945,134.99,252200000.0
2009-02-19 20:45:00,134.99,135.13,134.99,135.125,185000000.0
2009-02-19 20:46:00,135.13,135.13,134.94,134.945,315800000.0
2009-02-19 20:47:00,134.945,134.995,134.895,134.91,235000000.0
2009-02-19 20:48:00,134.91,134.945,134.895,134.93,197800000.0
2009-02-19 20:49:00,134.93,134.975,134.93,134.95,95600000.0
2009-02-19 20:50:00,134.95,134.97,134.94,134.96,185600000.0
2009-02-19 20:51:00,134.96,135.0,134.935,134.935,146800000.0
2009-02-19 20:52:00,134.945,134.945,134.895,134.93,188000000.0
2009-02-19 20:53:00,134.93,134.945,134.9,134.905,124200000.0
2009-02-19 20:54:00,134.915,134.915,134.75,134.75,210200000.0
2009-02-19 20:55:00,134.76,134.83,134.75,134.77,204800000.0
2009-02-19 20:56:00,134.78,134.795,134.68,134.69,146600000.0
2009-02-19 20:57:00,134.69,134.76,134.685,134.745,98600000.0
2009-02-19 20:58:00,134.745,134.745,134.62,134.645,155400000.0
2009-02-19 20:59:00,134.635,134.695,134.63,134.675,202600000.0
2009-02-19 21:00:00,134.68,134.855,134.675,134.84,288400000.0
2009-02-19 21:01:00,134.85,134.875,134.8,134.845,182600000.0
2009-02-19 21:02:00,134.84,134.895,134.835,134.87,246800000.0
2009-02-19 21:03:00,134.87,134.89,134.815,134.82,174200000.0
2009-02-19 21:04:00,134.82,134.88,134.81,134.825,156800000.0
2009-02-19 21:05:00,134.825,134.825,134.785,134.795,67200000.0
2009-02-19 21:06:00,134.795,134.895,134.795,134.855,146000000.0
2009-02-19 21:07:00,134.855,134.875,134.835,134.87,209600000.0
2009-02-19 21:08:00,134.87,134.92,134.86,134.91,132800000.0
2009-02-19 21:09:00,134.9,134.9,134.845,134.855,134000000.0
2009-02-19 21:10:00,134.855,134.945,134.855,134.915,233000000.0
2009-02-19 21:11:00,134.915,134.98,134.9,134.94,477200000.0
2009-02-19 21:12:00,134.955,134.955,134.935,134.945,128000000.0
2009-02-19 21:13:00,134.945,134.95,134.93,134.935,91200000.0
2009-02-19 21:14:00,134.935,134.935,134.915,134.925,66800000.0
2009-02-19 21:15:00,134.92,134.96,134.91,134.95,112800000.0
2009-02-19 21:16:00,134.95,134.97,134.935,134.97,65800000.0
2009-02-19 21:17:00,134.98,134.985,134.92,134.925,119800000.0
2009-02-19 21:18:00,134.95,135.005,134.93,134.975,148000000.0
2009-02-19 21:19:00,134.975,135.0,134.975,135.0,84600000.0
2009-02-19 21:20:00,135.0,135.04,134.985,135.035,187000000.0
2009-02-19 21:21:00,135.04,135.075,135.04,135.04,124200000.0
2009-02-19 21:22:00,135.04,135.045,135.005,135.01,149200000.0
2009-02-19 21:23:00,135.02,135.04,135.02,135.025,79000000.0
2009-02-19 21:24:00,135.025,135.04,135.01,135.035,92000000.0
2009-02-19 21:25:00,135.04,135.055,135.04,135.045,83200000.0
2009-02-19 21:26:00,135.055,135.09,135.035,135.08,256600000.0
2009-02-19 21:27:00,135.07,135.11,135.07,135.07,143200000.0
2009-02-19 21:28:00,135.065,135.11,135.005,135.07,204000000.0
2009-02-19 21:29:00,135.065,135.095,135.055,135.09,148600000.0
2009-02-19 21:30:00,135.095,135.105,135.045,135.075,205400000.0
2009-02-19 21:31:00,135.085,135.095,135.065,135.07,64000000.0
2009-02-19 21:32:00,135.07,135.095,135.065,135.09,185000000.0
2009-02-19 21:33:00,135.08,135.095,135.08,135.09,174400000.0
2009-02-19 21:34:00,135.095,135.115,135.085,135.1,117000000.0
2009-02-19 21:35:00,135.095,135.1,135.065,135.085,179400000.0
2009-02-19 21:36:00,135.095,135.115,135.08,135.08,180400000.0
2009-02-19 21:37:00,135.09,135.12,135.065,135.11,206600000.0
2009-02-19 21:38:00,135.11,135.12,135.1,135.1,120200000.0
2009-02-19 21:39:00,135.105,135.16,135.105,135.16,33600000.0
2009-02-19 21:40:00,135.15,135.16,135.1,135.1,244800000.0
2009-02-19 21:41:00,135.11,135.155,135.095,135.125,128000000.0
2009-02-19 21:42:00,135.13,135.18,135.12,135.13,134000000.0
2009-02-19 21:43:00,135.125,135.125,135.085,135.11,111600000.0
2009-02-19 21:44:00,135.1,135.1,135.05,135.055,128600000.0
2009-02-19 21:45:00,135.065,135.13,135.055,135.12,224000000.0
2009-02-19 21:46:00,135.085,135.12,135.07,135.12,160200000.0
2009-02-19 21:47:00,135.11,135.155,135.095,135.135,149800000.0
2009-02-19 21:48:00,135.14,135.145,135.08,135.1,187200000.0
2009-02-19 21:49:00,135.115,135.115,135.005,135.045,325800000.0
2009-02-19 21:50:00,135.045,135.065,134.965,134.985,266800000.0
2009-02-19 21:51:00,135.0,135.025,134.94,134.965,213800000.0
2009-02-19 21:52:00,134.965,134.97,134.94,134.965,60400000.0
2009-02-19 21:53:00,134.97,134.97,134.93,134.945,123800000.0
2009-02-19 21:54:00,134.945,134.975,134.94,134.975,113600000.0
2009-02-19 21:55:00,134.97,135.0,134.96,134.995,209800000.0
2009-02-19 21:56:00,134.995,135.075,134.98,135.075,208600000.0
2009-02-19 21:57:00,135.075,135.075,135.01,135.01,155600000.0
2009-02-19 21:58:00,135.01,135.015,134.995,135.005,163200000.0
2009-02-19 21:59:00,135.01,135.03,134.995,135.01,144600000.0
2009-02-19 22:00:00,135.01,135.02,134.99,135.02,109200000.0
2009-02-19 22:01:00,135.005,135.02,135.0,135.01,107200000.0
2009-02-19 22:02:00,135.01,135.07,135.01,135.07,130600000.0
2009-02-19 22:03:00,135.06,135.095,135.06,135.07,112000000.0
2009-02-19 22:04:00,135.06,135.08,135.055,135.07,32000000.0
2009-02-19 22:05:00,135.07,135.095,135.05,135.055,71200000.0
2009-02-19 22:06:00,135.05,135.08,134.94,134.955,195600000.0
2009-02-19 22:07:00,134.955,134.98,134.95,134.98,80000000.0
2009-02-19 22:08:00,134.98,134.995,134.96,134.975,107800000.0
2009-02-19 22:09:00,134.965,134.98,134.925,134.95,191600000.0
2009-02-19 22:10:00,134.95,134.955,134.94,134.94,89600000.0
2009-02-19 22:11:00,134.94,134.945,134.915,134.92,99200000.0
2009-02-19 22:12:00,134.92,134.92,134.66,134.81,271700000.0
2009-02-19 22:13:00,134.805,134.855,134.79,134.855,224700000.0
2009-02-19 22:14:00,134.855,134.865,134.75,134.825,301800000.0
2009-02-19 22:15:00,134.81,134.82,134.765,134.77,157600000.0
2009-02-19 22:16:00,134.77,134.795,134.745,134.745,156200000.0
2009-02-19 22:17:00,134.755,134.795,134.705,134.795,204200000.0
2009-02-19 22:18:00,134.795,134.855,134.765,134.845,246200000.0
2009-02-19 22:19:00,134.845,134.845,134.72,134.75,215200000.0
2009-02-19 22:20:00,134.75,134.82,134.75,134.82,157400000.0
2009-02-19 22:21:00,134.82,134.925,134.79,134.9,200000000.0
2009-02-19 22:22:00,134.91,134.93,134.89,134.89,173800000.0
2009-02-19 22:23:00,134.89,134.945,134.89,134.945,165400000.0
2009-02-19 22:24:00,134.94,134.955,134.92,134.93,111000000.0
2009-02-19 22:25:00,134.93,134.955,134.915,134.935,172200000.0
2009-02-19 22:26:00,134.93,134.975,134.905,134.93,302200000.0
2009-02-19 22:27:00,134.92,134.995,134.92,134.985,294200000.0
2009-02-19 22:28:00,134.995,134.995,134.965,134.995,177800000.0
2009-02-19 22:29:00,134.98,135.02,134.96,134.98,178000000.0
2009-02-19 22:30:00,134.975,135.005,134.935,134.975,224800000.0
2009-02-19 22:31:00,134.965,134.98,134.94,134.96,175200000.0
2009-02-19 22:32:00,134.97,134.97,134.93,134.94,238400000.0
2009-02-19 22:33:00,134.92,134.95,134.815,134.92,156600000.0
2009-02-19 22:34:00,134.91,134.955,134.905,134.925,179600000.0
2009-02-19 22:35:00,134.925,134.93,134.825,134.91,287200000.0
2009-02-19 22:36:00,134.92,134.94,134.905,134.905,220400000.0
2009-02-19 22:37:00,134.905,134.945,134.88,134.925,298400000.0
2009-02-19 22:38:00,134.92,134.94,134.73,134.82,268400000.0
2009-02-19 22:39:00,134.835,134.885,134.835,134.84,174600000.0
2009-02-19 22:40:00,134.845,134.865,134.79,134.84,222800000.0
2009-02-19 22:41:00,134.835,134.875,134.82,134.85,109400000.0
2009-02-19 22:42:00,134.85,134.88,134.825,134.88,279000000.0
2009-02-19 22:43:00,134.88,134.89,134.865,134.89,219600000.0
2009-02-19 22:44:00,134.89,134.895,134.84,134.845,166600000.0
2009-02-19 22:45:00,134.865,134.96,134.86,134.945,253600000.0
2009-02-19 22:46:00,134.955,135.005,134.89,134.9,216800000.0
2009-02-19 22:47:00,134.895,134.9,134.89,134.895,102400000.0
2009-02-19 22:48:00,134.89,134.96,134.885,134.885,237600000.0
2009-02-19 22:49:00,134.9,134.925,134.895,134.9,259200000.0
2009-02-19 22:50:00,134.9,134.925,134.88,134.89,201000000.0
2009-02-19 22:51:00,134.89,134.9,134.855,134.865,132400000.0
2009-02-19 22:52:00,134.865,134.915,134.85,134.9,103600000.0
2009-02-19 22:53:00,134.9,134.915,134.84,134.85,239800000.0
2009-02-19 22:54:00,134.855,134.865,134.81,134.81,136800000.0
2009-02-19 22:55:00,134.81,134.84,134.79,134.835,134800000.0
2009-02-19 22:56:00,134.815,134.825,134.795,134.795,52200000.0
2009-02-19 22:57:00,134.795,134.825,134.79,134.81,167800000.0
2009-02-19 22:58:00,134.82,134.82,134.74,134.74,131800000.0
2009-02-19 22:59:00,134.74,134.77,134.665,134.665,161800000.0
2009-02-19 23:00:00,134.665,134.695,134.64,134.685,196800000.0
2009-02-19 23:01:00,134.68,134.725,134.605,134.605,128600000.0
2009-02-19 23:02:00,134.615,134.675,134.615,134.675,102600000.0
2009-02-19 23:03:00,134.69,134.71,134.665,134.665,71200000.0
2009-02-19 23:04:00,134.66,134.67,134.62,134.635,93800000.0
2009-02-19 23:05:00,134.64,134.66,134.635,134.635,112200000.0
2009-02-19 23:06:00,134.62,134.64,134.55,134.565,217800000.0
2009-02-19 23:07:00,134.56,134.605,134.56,134.58,167600000.0
2009-02-19 23:08:00,134.58,134.61,134.575,134.605,114800000.0
2009-02-19 23:09:00,134.62,134.625,134.605,134.625,37200000.0
2009-02-19 23:10:00,134.625,134.625,134.585,134.595,64000000.0
2009-02-19 23:11:00,134.61,134.625,134.555,134.585,170000000.0
2009-02-19 23:12:00,134.565,134.6,134.535,134.575,128400000.0
2009-02-19 23:13:00,134.57,134.57,134.535,134.56,80600000.0
2009-02-19 23:14:00,134.56,134.585,134.56,134.575,92800000.0
2009-02-19 23:15:00,134.585,134.65,134.575,134.65,137600000.0
2009-02-19 23:16:00,134.645,134.675,134.625,134.67,89200000.0
2009-02-19 23:17:00,134.675,134.68,134.675,134.68,27200000.0
2009-02-19 23:18:00,134.68,134.68,134.66,134.68,37800000.0
2009-02-19 23:19:00,134.685,134.695,134.655,134.69,83600000.0
2009-02-19 23:20:00,134.69,134.705,134.675,134.675,81200000.0
2009-02-19 23:21:00,134.675,134.685,134.675,134.675,43400000.0
2009-02-19 23:22:00,134.68,134.705,134.64,134.67,55400000.0
2009-02-19 23:23:00,134.685,134.685,134.645,134.65,40000000.0
2009-02-19 23:24:00,134.645,134.645,134.63,134.645,55000000.0
2009-02-19 23:25:00,134.605,134.605,134.595,134.605,19200000.0
2009-02-19 23:26:00,134.6,134.65,134.6,134.65,85400000.0
2009-02-19 23:27:00,134.65,134.7,134.63,134.7,88800000.0
2009-02-19 23:28:00,134.665,134.735,134.665,134.735,64800000.0
2009-02-19 23:29:00,134.735,134.79,134.695,134.74,57600000.0
2009-02-19 23:30:00,134.775,134.81,134.775,134.775,66400000.0
2009-02-19 23:31:00,134.78,134.79,134.78,134.78,33400000.0
2009-02-19 23:32:00,134.79,134.79,134.715,134.725,55400000.0
2009-02-19 23:33:00,134.745,134.8,134.745,134.8,92400000.0
2009-02-19 23:34:00,134.8,134.825,134.785,134.82,100600000.0
2009-02-19 23:35:00,134.815,134.82,134.74,134.76,57000000.0
2009-02-19 23:36:00,134.765,134.775,134.74,134.76,41000000.0
2009-02-19 23:37:00,134.765,134.79,134.735,134.735,36800000.0
2009-02-19 23:38:00,134.735,134.78,134.725,134.735,71000000.0
2009-02-19 23:39:00,134.735,134.76,134.725,134.725,74600000.0
2009-02-19 23:40:00,134.74,134.75,134.685,134.685,133000000.0
2009-02-19 23:41:00,134.69,134.715,134.675,134.715,62600000.0
2009-02-19 23:42:00,134.715,134.715,134.675,134.675,50600000.0
2009-02-19 23:43:00,134.69,134.695,134.69,134.695,22400000.0
2009-02-19 23:44:00,134.69,134.69,134.645,134.645,33800000.0
2009-02-19 23:45:00,134.67,134.67,134.6,134.615,140200000.0
2009-02-19 23:46:00,134.6,134.61,134.6,134.6,74200000.0
2009-02-19 23:47:00,134.59,134.625,134.59,134.595,37600000.0
2009-02-19 23:48:00,134.6,134.63,134.59,134.62,57200000.0
2009-02-19 23:49:00,134.61,134.63,134.59,134.59,56400000.0
2009-02-19 23:50:00,134.595,134.635,134.59,134.635,85000000.0
2009-02-19 23:51:00,134.63,134.645,134.58,134.59,44000000.0
2009-02-19 23:52:00,134.62,134.64,134.585,134.585,125800000.0
2009-02-19 23:53:00,134.6,134.625,134.59,134.615,114600000.0
2009-02-19 23:54:00,134.61,134.645,134.6,134.635,258000000.0
2009-02-19 23:55:00,134.645,134.67,134.6,134.61,244200000.0
2009-02-19 23:56:00,134.61,134.65,134.585,134.65,136400000.0
2009-02-19 23:57:00,134.65,134.65,134.615,134.615,26800000.0
2009-02-19 23:58:00,134.625,134.625,134.585,134.595,81800000.0
2009-02-19 23:59:00,134.595,134.605,134.58,134.58,89600000.0
2009-02-20 00:00:00,134.585,134.59,134.575,134.575,60800000.0
2009-02-20 00:01:00,134.57,134.605,134.57,134.605,27200000.0
2009-02-20 00:02:00,134.605,134.61,134.585,134.6,28800000.0
2009-02-20 00:03:00,134.6,134.635,134.6,134.625,129600000.0
2009-02-20 00:04:00,134.615,134.615,134.57,134.58,123200000.0
2009-02-20 00:05:00,134.58,134.62,134.535,134.535,163200000.0
2009-02-20 00:06:00,134.545,134.57,134.53,134.545,56800000.0
2009-02-20 00:07:00,134.55,134.565,134.525,134.525,34000000.0
2009-02-20 00:08:00,134.545,134.55,134.51,134.545,17600000.0
2009-02-20 00:09:00,134.55,134.55,134.535,134.535,11000000.0
2009-02-20 00:10:00,134.535,134.545,134.455,134.525,38000000.0
2009-02-20 00:11:00,134.465,134.535,134.465,134.535,16400000.0
2009-02-20 00:12:00,134.55,134.55,134.445,134.52,68000000.0
2009-02-20 00:13:00,134.52,134.545,134.475,134.545,52000000.0
2009-02-20 00:14:00,134.545,134.55,134.545,134.55,4000000.0
2009-02-20 00:15:00,134.54,134.545,134.47,134.525,51400000.0
2009-02-20 00:16:00,134.52,134.52,134.465,134.5,46200000.0
2009-02-20 00:17:00,134.425,134.52,134.395,134.465,54800000.0
2009-02-20 00:18:00,134.48,134.505,134.47,134.47,27200000.0
2009-02-20 00:19:00,134.485,134.485,134.45,134.46,5200000.0
2009-02-20 00:20:00,134.45,134.455,134.45,134.45,9400000.0
2009-02-20 00:21:00,134.45,134.45,134.425,134.425,6000000.0
2009-02-20 00:22:00,134.425,134.445,134.405,134.405,52600000.0
2009-02-20 00:23:00,134.405,134.415,134.395,134.395,77600000.0
2009-02-20 00:24:00,134.395,134.415,134.385,134.41,54400000.0
2009-02-20 00:25:00,134.425,134.48,134.415,134.415,37600000.0
2009-02-20 00:26:00,134.415,134.42,134.41,134.415,26400000.0
2009-02-20 00:27:00,134.41,134.42,134.41,134.42,19200000.0
2009-02-20 00:28:00,134.43,134.44,134.43,134.435,27200000.0
2009-02-20 00:29:00,134.435,134.445,134.43,134.445,54400000.0
2009-02-20 00:30:00,134.445,134.445,134.43,134.43,44800000.0
2009-02-20 00:31:00,134.43,134.43,134.43,134.43,20800000.0
2009-02-20 00:32:00,134.43,134.45,134.415,134.44,105600000.0
2009-02-20 00:33:00,134.44,134.445,134.43,134.435,38400000.0
2009-02-20 00:34:00,134.435,134.475,134.42,134.45,36800000.0
2009-02-20 00:35:00,134.465,134.465,134.465,134.465,12800000.0
2009-02-20 00:36:00,134.465,134.465,134.465,134.465,6400000.0
2009-02-20 00:37:00,134.465,134.485,134.445,134.465,65600000.0
2009-02-20 00:38:00,134.465,134.465,134.43,134.43,65600000.0
2009-02-20 00:39:00,134.44,134.455,134.42,134.43,41600000.0
2009-02-20 00:40:00,134.43,134.435,134.4,134.4,79200000.0
2009-02-20 00:41:00,134.4,134.41,134.4,134.4,48000000.0
2009-02-20 00:42:00,134.4,134.41,134.385,134.405,86400000.0
2009-02-20 00:43:00,134.425,134.485,134.415,134.47,46400000.0
2009-02-20 00:44:00,134.43,134.455,134.43,134.435,44000000.0
2009-02-20 00:45:00,134.42,134.435,134.395,134.435,38400000.0
2009-02-20 00:46:00,134.45,134.45,134.45,134.45,9600000.0
2009-02-20 00:47:00,134.455,134.46,134.445,134.46,35200000.0
2009-02-20 00:48:00,134.46,134.46,134.42,134.42,92800000.0
2009-02-20 00:49:00,134.42,134.51,134.4,134.5,106400000.0
2009-02-20 00:50:00,134.49,134.515,134.475,134.49,89600000.0
2009-02-20 00:51:00,134.49,134.51,134.45,134.475,43200000.0
2009-02-20 00:52:00,134.465,134.475,134.45,134.475,40000000.0
2009-02-20 00:53:00,134.48,134.485,134.45,134.46,54400000.0
2009-02-20 00:54:00,134.46,134.46,134.46,134.46,28800000.0
2009-02-20 00:55:00,134.465,134.465,134.385,134.415,175000000.0
2009-02-20 00:56:00,134.42,134.445,134.415,134.445,67200000.0
2009-02-20 00:57:00,134.43,134.47,134.43,134.445,76800000.0
2009-02-20 00:58:00,134.465,134.465,134.415,134.425,29800000.0
2009-02-20 00:59:00,134.425,134.43,134.425,134.43,4800000.0
2009-02-20 01:00:00,134.435,134.44,134.38,134.395,60800000.0
2009-02-20 01:01:00,134.4,134.425,134.355,134.36,182800000.0
2009-02-20 01:02:00,134.365,134.375,134.36,134.37,81600000.0
2009-02-20 01:03:00,134.375,134.38,134.365,134.375,113600000.0
2009-02-20 01:04:00,134.375,134.42,134.35,134.42,161600000.0
2009-02-20 01:05:00,134.425,134.465,134.395,134.405,221800000.0
2009-02-20 01:06:00,134.41,134.465,134.39,134.425,274400000.0
2009-02-20 01:07:00,134.415,134.455,134.4,134.445,138400000.0
2009-02-20 01:08:00,134.445,134.46,134.435,134.445,28800000.0
2009-02-20 01:09:00,134.445,134.48,134.44,134.475,59200000.0
2009-02-20 01:10:00,134.48,134.485,134.425,134.47,62400000.0
2009-02-20 01:11:00,134.485,134.49,134.48,134.49,9600000.0
2009-02-20 01:12:00,134.485,134.49,134.475,134.475,24000000.0
2009-02-20 01:13:00,134.475,134.535,134.465,134.53,32000000.0
2009-02-20 01:14:00,134.53,134.53,134.495,134.505,43200000.0
2009-02-20 01:15:00,134.51,134.525,134.5,134.515,51200000.0
2009-02-20 01:16:00,134.515,134.515,134.46,134.465,84800000.0
2009-02-20 01:17:00,134.475,134.475,134.43,134.455,94400000.0
2009-02-20 01:18:00,134.465,134.465,134.435,134.435,84800000.0
2009-02-20 01:19:00,134.435,134.465,134.435,134.435,68800000.0
2009-02-20 01:20:00,134.435,134.46,134.41,134.45,141600000.0
2009-02-20 01:21:00,134.415,134.45,134.415,134.425,38400000.0
2009-02-20 01:22:00,134.425,134.425,134.425,134.425,6400000.0
2009-02-20 01:23:00,134.425,134.435,134.375,134.375,41600000.0
2009-02-20 01:24:00,134.375,134.435,134.365,134.38,94200000.0
2009-02-20 01:25:00,134.365,134.43,134.36,134.43,24000000.0
2009-02-20 01:26:00,134.43,134.445,134.43,134.445,29800000.0
2009-02-20 01:27:00,134.465,134.49,134.445,134.465,108800000.0
2009-02-20 01:28:00,134.465,134.48,134.445,134.46,60800000.0
2009-02-20 01:29:00,134.46,134.48,134.46,134.475,35200000.0
2009-02-20 01:30:00,134.475,134.515,134.465,134.505,76000000.0
2009-02-20 01:31:00,134.515,134.515,134.445,134.475,80000000.0
2009-02-20 01:32:00,134.485,134.485,134.43,134.455,51200000.0
2009-02-20 01:33:00,134.455,134.475,134.415,134.465,80000000.0
2009-02-20 01:34:00,134.465,134.465,134.41,134.41,60800000.0
2009-02-20 01:35:00,134.42,134.475,134.4,134.425,51200000.0
2009-02-20 01:36:00,134.435,134.435,134.435,134.435,9600000.0
2009-02-20 01:37:00,134.435,134.435,134.395,134.395,44400000.0
2009-02-20 01:38:00,134.425,134.425,134.355,134.355,31000000.0
2009-02-20 01:39:00,134.36,134.415,134.32,134.41,92000000.0
2009-02-20 01:40:00,134.41,134.41,134.38,134.385,120400000.0
2009-02-20 01:41:00,134.385,134.415,134.36,134.405,88800000.0
2009-02-20 01:42:00,134.405,134.405,134.405,134.405,3200000.0
2009-02-20 01:43:00,134.405,134.405,134.39,134.39,12800000.0
2009-02-20 01:44:00,134.39,134.39,134.335,134.365,27200000.0
2009-02-20 01:45:00,134.365,134.385,134.345,134.36,105600000.0
2009-02-20 01:46:00,134.335,134.36,134.275,134.275,116800000.0
2009-02-20 01:47:00,134.27,134.32,134.27,134.305,139600000.0
2009-02-20 01:48:00,134.305,134.305,134.235,134.235,96300000.0
2009-02-20 01:49:00,134.24,134.25,134.2,134.2,89800000.0
2009-02-20 01:50:00,134.215,134.225,134.185,134.185,94000000.0
2009-02-20 01:51:00,134.195,134.205,134.19,134.19,70400000.0
2009-02-20 01:52:00,134.185,134.185,134.13,134.14,167800000.0
2009-02-20 01:53:00,134.13,134.135,134.08,134.08,210200000.0
2009-02-20 01:54:00,134.085,134.11,134.045,134.065,140200000.0
2009-02-20 01:55:00,134.07,134.07,134.025,134.065,169200000.0
2009-02-20 01:56:00,134.06,134.065,134.04,134.04,170800000.0
2009-02-20 01:57:00,134.045,134.055,133.985,134.02,187200000.0
2009-02-20 01:58:00,134.025,134.065,134.02,134.025,108800000.0
2009-02-20 01:59:00,134.02,134.065,134.02,134.06,182000000.0
2009-02-20 02:00:00,134.06,134.14,134.015,134.025,162800000.0
2009-02-20 02:01:00,134.03,134.07,134.025,134.07,150200000.0
2009-02-20 02:02:00,134.075,134.12,134.075,134.105,93400000.0
2009-02-20 02:03:00,134.095,134.115,134.095,134.095,77000000.0
2009-02-20 02:04:00,134.095,134.15,134.095,134.11,58200000.0
2009-02-20 02:05:00,134.12,134.12,134.08,134.08,69200000.0
2009-02-20 02:06:00,134.08,134.11,134.04,134.07,138200000.0
2009-02-20 02:07:00,134.07,134.205,134.07,134.205,139200000.0
2009-02-20 02:08:00,134.21,134.25,134.19,134.235,168000000.0
2009-02-20 02:09:00,134.235,134.29,134.235,134.275,132400000.0
2009-02-20 02:10:00,134.275,134.3,134.245,134.26,121000000.0
2009-02-20 02:11:00,134.26,134.275,134.255,134.26,57400000.0
2009-02-20 02:12:00,134.25,134.25,134.215,134.22,90600000.0
2009-02-20 02:13:00,134.22,134.225,134.155,134.19,72200000.0
2009-02-20 02:14:00,134.195,134.2,134.185,134.195,128000000.0
2009-02-20 02:15:00,134.195,134.195,134.185,134.185,76800000.0
2009-02-20 02:16:00,134.185,134.215,134.17,134.195,131200000.0
2009-02-20 02:17:00,134.195,134.21,134.18,134.19,90000000.0
2009-02-20 02:18:00,134.195,134.205,134.15,134.155,136000000.0
2009-02-20 02:19:00,134.16,134.2,134.155,134.185,183400000.0
2009-02-20 02:20:00,134.185,134.25,134.185,134.23,147200000.0
2009-02-20 02:21:00,134.23,134.25,134.21,134.23,181800000.0
2009-02-20 02:22:00,134.23,134.24,134.22,134.225,54400000.0
2009-02-20 02:23:00,134.24,134.25,134.205,134.235,127400000.0
2009-02-20 02:24:00,134.23,134.245,134.21,134.245,148000000.0
2009-02-20 02:25:00,134.24,134.25,134.23,134.235,121600000.0
2009-02-20 02:26:00,134.22,134.255,134.185,134.25,235600000.0
2009-02-20 02:27:00,134.26,134.265,134.24,134.24,60400000.0
2009-02-20 02:28:00,134.23,134.25,134.195,134.215,134000000.0
2009-02-20 02:29:00,134.215,134.3,134.215,134.3,75800000.0
2009-02-20 02:30:00,134.29,134.3,134.275,134.285,38400000.0
2009-02-20 02:31:00,134.285,134.295,134.28,134.295,25600000.0
2009-02-20 02:32:00,134.305,134.305,134.265,134.27,61000000.0
2009-02-20 02:33:00,134.265,134.265,134.25,134.25,70600000.0
2009-02-20 02:34:00,134.255,134.275,134.25,134.265,94400000.0
2009-02-20 02:35:00,134.265,134.265,134.16,134.17,216400000.0
2009-02-20 02:36:00,134.185,134.185,134.075,134.075,245000000.0
2009-02-20 02:37:00,134.075,134.075,134.005,134.06,219800000.0
2009-02-20 02:38:00,134.06,134.08,134.025,134.045,136800000.0
2009-02-20 02:39:00,134.045,134.135,134.045,134.115,227800000.0
2009-02-20 02:40:00,134.115,134.135,134.09,134.095,71800000.0
2009-02-20 02:41:00,134.095,134.12,134.09,134.095,126200000.0
2009-02-20 02:42:00,134.095,134.11,134.055,134.06,190100000.0
2009-02-20 02:43:00,134.06,134.06,134.01,134.015,253000000.0
2009-02-20 02:44:00,134.025,134.05,134.005,134.045,137400000.0
2009-02-20 02:45:00,134.045,134.095,134.035,134.085,140400000.0
2009-02-20 02:46:00,134.09,134.115,134.065,134.075,169600000.0
2009-02-20 02:47:00,134.085,134.1,134.015,134.015,184400000.0
2009-02-20 02:48:00,134.02,134.025,133.925,133.975,223200000.0
2009-02-20 02:49:00,133.975,134.005,133.945,133.99,125200000.0
2009-02-20 02:50:00,133.98,134.08,133.955,134.08,265800000.0
2009-02-20 02:51:00,134.08,134.135,134.065,134.07,223600000.0
2009-02-20 02:52:00,134.07,134.115,134.07,134.105,185400000.0
2009-02-20 02:53:00,134.11,134.115,134.05,134.09,162200000.0
2009-02-20 02:54:00,134.085,134.095,134.04,134.06,188200000.0
2009-02-20 02:55:00,134.06,134.115,134.06,134.085,282800000.0
2009-02-20 02:56:00,134.085,134.125,134.055,134.065,158000000.0
2009-02-20 02:57:00,134.065,134.065,134.0,134.02,281400000.0
2009-02-20 02:58:00,134.015,134.04,133.97,133.97,181400000.0
2009-02-20 02:59:00,133.985,134.0,133.875,133.875,258400000.0
2009-02-20 03:00:00,133.885,133.915,133.875,133.875,191200000.0
2009-02-20 03:01:00,133.885,133.91,133.84,133.86,226600000.0
2009-02-20 03:02:00,133.86,133.88,133.84,133.87,104200000.0
2009-02-20 03:03:00,133.87,133.88,133.86,133.88,194800000.0
2009-02-20 03:04:00,133.87,133.885,133.82,133.835,125400000.0
2009-02-20 03:05:00,133.835,133.855,133.81,133.84,105800000.0
2009-02-20 03:06:00,133.845,133.87,133.835,133.835,145400000.0
2009-02-20 03:07:00,133.84,133.85,133.765,133.85,231200000.0
2009-02-20 03:08:00,133.815,133.9,133.8,133.88,161800000.0
2009-02-20 03:09:00,133.885,134.0,133.875,133.985,147600000.0
2009-02-20 03:10:00,133.99,133.99,133.945,133.95,117200000.0
2009-02-20 03:11:00,133.955,133.955,133.93,133.955,81600000.0
2009-02-20 03:12:00,133.955,133.99,133.955,133.96,101800000.0
2009-02-20 03:13:00,133.96,133.975,133.935,133.975,140200000.0
2009-02-20 03:14:00,133.975,133.99,133.96,133.98,116400000.0
2009-02-20 03:15:00,133.975,133.99,133.945,133.965,97600000.0
2009-02-20 03:16:00,133.96,133.96,133.86,133.865,200600000.0
2009-02-20 03:17:00,133.87,133.88,133.825,133.86,233200000.0
2009-02-20 03:18:00,133.855,133.865,133.82,133.825,142800000.0
2009-02-20 03:19:00,133.82,133.82,133.79,133.82,171000000.0
2009-02-20 03:20:00,133.82,133.85,133.8,133.815,135800000.0
2009-02-20 03:21:00,133.81,133.875,133.805,133.875,76400000.0
2009-02-20 03:22:00,133.875,133.89,133.865,133.87,42000000.0
2009-02-20 03:23:00,133.87,133.91,133.87,133.895,68800000.0
2009-02-20 03:24:00,133.89,133.89,133.875,133.875,77200000.0
2009-02-20 03:25:00,133.875,133.89,133.865,133.885,106600000.0
2009-02-20 03:26:00,133.89,133.92,133.88,133.9,117400000.0
2009-02-20 03:27:00,133.905,133.91,133.905,133.91,19200000.0
2009-02-20 03:28:00,133.91,133.995,133.91,133.99,133800000.0
2009-02-20 03:29:00,133.99,134.01,133.96,133.96,201200000.0
2009-02-20 03:30:00,133.96,134.0,133.955,133.995,149800000.0
2009-02-20 03:31:00,133.995,134.015,133.98,134.01,133800000.0
2009-02-20 03:32:00,134.015,134.035,133.955,133.965,166200000.0
2009-02-20 03:33:00,133.975,134.005,133.965,134.005,106800000.0
2009-02-20 03:34:00,134.0,134.0,133.965,133.985,119400000.0
2009-02-20 03:35:00,133.98,134.015,133.98,134.015,68800000.0
2009-02-20 03:36:00,134.03,134.04,134.03,134.04,38000000.0
2009-02-20 03:37:00,134.045,134.07,133.99,134.04,124200000.0
2009-02-20 03:38:00,134.045,134.07,134.045,134.065,73600000.0
2009-02-20 03:39:00,134.06,134.06,133.99,133.99,117800000.0
2009-02-20 03:40:00,133.99,133.995,133.97,133.97,85400000.0
2009-02-20 03:41:00,133.975,133.985,133.955,133.955,85800000.0
2009-02-20 03:42:00,133.92,133.965,133.915,133.945,183800000.0
2009-02-20 03:43:00,133.945,133.95,133.915,133.925,124000000.0
2009-02-20 03:44:00,133.925,133.935,133.925,133.93,82800000.0
2009-02-20 03:45:00,133.93,133.975,133.92,133.975,124600000.0
2009-02-20 03:46:00,133.985,133.99,133.965,133.99,73200000.0
2009-02-20 03:47:00,133.985,134.0,133.955,133.955,39700000.0
2009-02-20 03:48:00,133.955,133.98,133.955,133.97,82400000.0
2009-02-20 03:49:00,133.96,133.975,133.95,133.96,70000000.0
2009-02-20 03:50:00,133.96,133.96,133.925,133.925,92600000.0
2009-02-20 03:51:00,133.925,133.975,133.905,133.96,152800000.0
2009-02-20 03:52:00,133.95,133.985,133.93,133.945,151400000.0
2009-02-20 03:53:00,133.95,134.035,133.94,134.025,169400000.0
2009-02-20 03:54:00,134.015,134.015,133.995,134.015,34600000.0
2009-02-20 03:55:00,134.025,134.075,133.945,133.98,171800000.0
2009-02-20 03:56:00,133.98,133.99,133.975,133.975,57600000.0
2009-02-20 03:57:00,133.975,133.975,133.93,133.945,145600000.0
2009-02-20 03:58:00,133.955,133.96,133.93,133.96,129600000.0
2009-02-20 03:59:00,133.955,133.965,133.935,133.95,52800000.0
2009-02-20 04:00:00,133.96,133.96,133.93,133.96,56000000.0
2009-02-20 04:01:00,133.96,133.975,133.95,133.975,73200000.0
2009-02-20 04:02:00,133.975,133.975,133.945,133.955,114600000.0
2009-02-20 04:03:00,133.945,134.02,133.945,133.975,148000000.0
2009-02-20 04:04:00,133.985,134.01,133.985,134.01,57600000.0
2009-02-20 04:05:00,134.005,134.005,133.98,133.99,118600000.0
2009-02-20 04:06:00,133.99,133.99,133.96,133.99,106200000.0
2009-02-20 04:07:00,133.99,133.99,133.96,133.96,49400000.0
2009-02-20 04:08:00,133.965,133.99,133.945,133.97,161600000.0
2009-02-20 04:09:00,133.96,133.96,133.91,133.93,131200000.0
2009-02-20 04:10:00,133.945,133.955,133.925,133.925,106000000.0
2009-02-20 04:11:00,133.935,133.98,133.925,133.94,161800000.0
2009-02-20 04:12:00,133.94,133.965,133.92,133.965,167200000.0
2009-02-20 04:13:00,133.955,134.03,133.955,134.015,92600000.0
2009-02-20 04:14:00,134.02,134.02,134.005,134.005,38400000.0
2009-02-20 04:15:00,133.995,134.0,133.985,134.0,51200000.0
2009-02-20 04:16:00,133.995,133.995,133.985,133.995,22400000.0
2009-02-20 04:17:00,133.99,134.005,133.98,134.005,35200000.0
2009-02-20 04:18:00,134.005,134.005,133.995,133.995,25600000.0
2009-02-20 04:19:00,133.995,134.0,133.995,133.995,25600000.0
2009-02-20 04:20:00,134.0,134.005,133.995,134.005,99200000.0
2009-02-20 04:21:00,134.005,134.005,133.98,133.995,57200000.0
2009-02-20 04:22:00,133.985,133.985,133.935,133.945,93800000.0
2009-02-20 04:23:00,133.94,133.96,133.935,133.935,70400000.0
2009-02-20 04:24:00,133.93,133.935,133.915,133.915,57800000.0
2009-02-20 04:25:00,133.915,133.92,133.905,133.905,51200000.0
2009-02-20 04:26:00,133.905,133.92,133.905,133.92,116600000.0
2009-02-20 04:27:00,133.92,133.92,133.905,133.905,44800000.0
2009-02-20 04:28:00,133.9,133.9,133.875,133.885,76800000.0
2009-02-20 04:29:00,133.885,133.915,133.865,133.865,92800000.0
2009-02-20 04:30:00,133.865,133.875,133.84,133.875,86200000.0
2009-02-20 04:31:00,133.885,133.895,133.85,133.895,53000000.0
2009-02-20 04:32:00,133.89,133.89,133.835,133.86,107200000.0
2009-02-20 04:33:00,133.855,133.86,133.825,133.825,73200000.0
2009-02-20 04:34:00,133.82,133.845,133.82,133.825,103200000.0
2009-02-20 04:35:00,133.84,133.845,133.805,133.835,64400000.0
2009-02-20 04:36:00,133.835,133.855,133.82,133.855,80000000.0
2009-02-20 04:37:00,133.86,133.89,133.86,133.885,57600000.0
2009-02-20 04:38:00,133.885,133.89,133.835,133.85,106600000.0
2009-02-20 04:39:00,133.855,133.885,133.85,133.885,92800000.0
2009-02-20 04:40:00,133.88,133.93,133.88,133.92,91600000.0
2009-02-20 04:41:00,133.93,133.955,133.9,133.935,85800000.0
2009-02-20 04:42:00,133.93,133.94,133.87,133.88,104000000.0
2009-02-20 04:43:00,133.885,133.91,133.88,133.9,58600000.0
2009-02-20 04:44:00,133.9,133.93,133.9,133.915,32000000.0
2009-02-20 04:45:00,133.915,133.95,133.905,133.905,62400000.0
2009-02-20 04:46:00,133.91,133.93,133.895,133.93,81600000.0
2009-02-20 04:47:00,133.925,133.945,133.91,133.945,52600000.0
2009-02-20 04:48:00,133.945,133.955,133.92,133.92,80200000.0
2009-02-20 04:49:00,133.915,133.96,133.915,133.935,78000000.0
2009-02-20 04:50:00,133.94,133.96,133.925,133.96,69200000.0
2009-02-20 04:51:00,133.965,133.965,133.96,133.96,9600000.0
2009-02-20 04:52:00,133.96,133.965,133.955,133.955,27200000.0
2009-02-20 04:53:00,133.95,133.985,133.95,133.965,36200000.0
2009-02-20 04:54:00,133.975,133.975,133.96,133.96,60600000.0
2009-02-20 04:55:00,133.96,133.96,133.945,133.945,44400000.0
2009-02-20 04:56:00,133.945,133.945,133.925,133.925,39200000.0
2009-02-20 04:57:00,133.925,133.935,133.915,133.935,36600000.0
2009-02-20 04:58:00,133.935,133.945,133.935,133.935,32000000.0
2009-02-20 04:59:00,133.935,133.96,133.935,133.945,73600000.0
2009-02-20 05:00:00,133.95,133.96,133.95,133.96,48000000.0
2009-02-20 05:01:00,133.96,133.97,133.955,133.955,64000000.0
2009-02-20 05:02:00,133.96,133.97,133.955,133.97,32000000.0
2009-02-20 05:03:00,133.97,134.02,133.95,133.98,172000000.0
2009-02-20 05:04:00,133.98,133.99,133.975,133.99,49600000.0
2009-02-20 05:05:00,133.99,134.015,133.99,133.99,48000000.0
2009-02-20 05:06:00,133.98,133.99,133.975,133.985,57600000.0
2009-02-20 05:07:00,133.995,134.04,133.99,134.04,51200000.0
2009-02-20 05:08:00,134.04,134.04,134.01,134.02,54400000.0
2009-02-20 05:09:00,134.02,134.04,134.0,134.0,55200000.0
2009-02-20 05:10:00,134.0,134.035,134.0,134.035,74000000.0
2009-02-20 05:11:00,134.035,134.065,134.005,134.065,54800000.0
2009-02-20 05:12:00,134.09,134.09,134.015,134.05,65400000.0
2009-02-20 05:13:00,134.05,134.09,134.05,134.09,42600000.0
2009-02-20 05:14:00,134.085,134.085,134.06,134.075,25600000.0
2009-02-20 05:15:00,134.085,134.1,134.075,134.075,41000000.0
2009-02-20 05:16:00,134.075,134.105,134.06,134.075,78600000.0
2009-02-20 05:17:00,134.075,134.085,134.06,134.085,53400000.0
2009-02-20 05:18:00,134.07,134.08,134.065,134.08,47400000.0
2009-02-20 05:19:00,134.075,134.075,134.065,134.075,12800000.0
2009-02-20 05:20:00,134.075,134.09,134.07,134.075,40000000.0
2009-02-20 05:21:00,134.07,134.135,134.07,134.13,57600000.0
2009-02-20 05:22:00,134.13,134.185,134.12,134.16,136200000.0
2009-02-20 05:23:00,134.17,134.18,134.14,134.145,95600000.0
2009-02-20 05:24:00,134.15,134.15,134.11,134.11,76800000.0
2009-02-20 05:25:00,134.11,134.14,134.105,134.105,131200000.0
2009-02-20 05:26:00,134.095,134.095,134.02,134.065,131600000.0
2009-02-20 05:27:00,134.065,134.075,134.03,134.075,92200000.0
2009-02-20 05:28:00,134.08,134.085,134.075,134.085,28800000.0
2009-02-20 05:29:00,134.085,134.095,134.075,134.085,41600000.0
2009-02-20 05:30:00,134.085,134.085,134.04,134.055,110400000.0
2009-02-20 05:31:00,134.06,134.06,134.0,134.005,92800000.0
2009-02-20 05:32:00,134.005,134.005,133.975,133.975,140800000.0
2009-02-20 05:33:00,133.98,133.99,133.975,133.98,143600000.0
2009-02-20 05:34:00,133.975,133.99,133.975,133.985,38400000.0
2009-02-20 05:35:00,133.97,133.98,133.95,133.97,64000000.0
2009-02-20 05:36:00,133.965,133.975,133.965,133.975,28800000.0
2009-02-20 05:37:00,133.975,134.015,133.965,134.01,76800000.0
2009-02-20 05:38:00,134.01,134.02,134.01,134.015,51200000.0
2009-02-20 05:39:00,134.02,134.025,133.98,133.985,169700000.0
2009-02-20 05:40:00,133.995,133.995,133.955,133.97,71600000.0
2009-02-20 05:41:00,133.97,134.005,133.965,134.005,91000000.0
2009-02-20 05:42:00,134.005,134.02,134.0,134.005,64600000.0
2009-02-20 05:43:00,134.005,134.02,134.005,134.005,45800000.0
2009-02-20 05:44:00,134.005,134.02,134.005,134.005,64000000.0
2009-02-20 05:45:00,133.995,134.005,133.935,133.97,111600000.0
2009-02-20 05:46:00,133.97,134.01,133.95,133.99,102400000.0
2009-02-20 05:47:00,133.99,133.99,133.945,133.95,46400000.0
2009-02-20 05:48:00,133.94,133.95,133.925,133.93,64000000.0
2009-02-20 05:49:00,133.935,133.945,133.91,133.91,138400000.0
2009-02-20 05:50:00,133.91,133.915,133.9,133.9,48000000.0
2009-02-20 05:51:00,133.9,133.94,133.9,133.94,84200000.0
2009-02-20 05:52:00,133.945,133.95,133.93,133.95,102400000.0
2009-02-20 05:53:00,133.945,133.945,133.91,133.915,13800000.0
2009-02-20 05:54:00,133.915,133.925,133.915,133.925,32400000.0
2009-02-20 05:55:00,133.92,133.935,133.92,133.935,19600000.0
2009-02-20 05:56:00,133.935,133.975,133.935,133.975,93800000.0
2009-02-20 05:57:00,133.97,133.97,133.905,133.945,131200000.0
2009-02-20 05:58:00,133.955,133.975,133.91,133.97,70800000.0
2009-02-20 05:59:00,133.97,134.0,133.955,133.99,109200000.0
2009-02-20 06:00:00,134.0,134.015,133.935,133.935,85800000.0
2009-02-20 06:01:00,133.93,133.93,133.865,133.88,83800000.0
2009-02-20 06:02:00,133.87,133.88,133.84,133.855,93800000.0
2009-02-20 06:03:00,133.845,133.855,133.81,133.83,92000000.0
2009-02-20 06:04:00,133.84,133.84,133.78,133.805,125600000.0
2009-02-20 06:05:00,133.83,133.84,133.785,133.795,134400000.0
2009-02-20 06:06:00,133.805,133.81,133.75,133.78,120800000.0
2009-02-20 06:07:00,133.775,133.78,133.745,133.76,138900000.0
2009-02-20 06:08:00,133.76,133.77,133.71,133.715,209500000.0
2009-02-20 06:09:00,133.73,133.765,133.685,133.72,251400000.0
2009-02-20 06:10:00,133.72,133.74,133.71,133.715,145000000.0
2009-02-20 06:11:00,133.72,133.735,133.71,133.725,137800000.0
2009-02-20 06:12:00,133.725,133.76,133.705,133.755,128000000.0
2009-02-20 06:13:00,133.76,133.865,133.76,133.865,186800000.0
2009-02-20 06:14:00,133.865,133.88,133.84,133.84,168000000.0
2009-02-20 06:15:00,133.84,133.84,133.77,133.79,174200000.0
2009-02-20 06:16:00,133.775,133.775,133.735,133.735,126200000.0
2009-02-20 06:17:00,133.75,133.765,133.72,133.765,116400000.0
2009-02-20 06:18:00,133.775,133.86,133.775,133.815,139600000.0
2009-02-20 06:19:00,133.815,133.83,133.76,133.76,75000000.0
2009-02-20 06:20:00,133.77,133.77,133.715,133.74,154800000.0
2009-02-20 06:21:00,133.735,133.745,133.655,133.66,91400000.0
2009-02-20 06:22:00,133.665,133.685,133.59,133.635,173000000.0
2009-02-20 06:23:00,133.62,133.72,133.62,133.705,173600000.0
2009-02-20 06:24:00,133.705,133.71,133.69,133.71,51200000.0
2009-02-20 06:25:00,133.705,133.78,133.69,133.77,171400000.0
2009-02-20 06:26:00,133.775,133.795,133.74,133.78,168200000.0
2009-02-20 06:27:00,133.78,133.78,133.735,133.755,57600000.0
2009-02-20 06:28:00,133.755,133.825,133.755,133.815,173400000.0
2009-02-20 06:29:00,133.815,133.875,133.815,133.875,57000000.0
2009-02-20 06:30:00,133.875,133.92,133.815,133.9,273000000.0
2009-02-20 06:31:00,133.89,133.915,133.835,133.86,162800000.0
2009-02-20 06:32:00,133.87,133.94,133.87,133.94,122400000.0
2009-02-20 06:33:00,133.87,133.94,133.855,133.89,148200000.0
2009-02-20 06:34:00,133.895,133.905,133.895,133.895,51200000.0
2009-02-20 06:35:00,133.895,133.895,133.835,133.835,126000000.0
2009-02-20 06:36:00,133.835,133.855,133.63,133.63,304000000.0
2009-02-20 06:37:00,133.625,133.72,133.625,133.72,242000000.0
2009-02-20 06:38:00,133.72,133.72,133.66,133.685,85400000.0
2009-02-20 06:39:00,133.685,133.8,133.685,133.775,173800000.0
2009-02-20 06:40:00,133.775,133.79,133.765,133.77,80000000.0
2009-02-20 06:41:00,133.77,133.77,133.69,133.7,70000000.0
2009-02-20 06:42:00,133.7,133.75,133.645,133.72,193700000.0
2009-02-20 06:43:00,133.735,133.745,133.68,133.715,119200000.0
2009-02-20 06:44:00,133.715,133.75,133.69,133.715,109800000.0
2009-02-20 06:45:00,133.715,133.73,133.675,133.7,144000000.0
2009-02-20 06:46:00,133.7,133.71,133.685,133.69,84000000.0
2009-02-20 06:47:00,133.705,133.73,133.695,133.725,136900000.0
2009-02-20 06:48:00,133.715,133.775,133.715,133.725,95800000.0
2009-02-20 06:49:00,133.73,133.745,133.73,133.745,20600000.0
2009-02-20 06:50:00,133.745,133.81,133.735,133.8,284900000.0
2009-02-20 06:51:00,133.815,133.825,133.775,133.78,102400000.0
2009-02-20 06:52:00,133.785,133.815,133.765,133.8,156800000.0
2009-02-20 06:53:00,133.8,133.835,133.785,133.805,168000000.0
2009-02-20 06:54:00,133.79,133.805,133.785,133.805,51300000.0
2009-02-20 06:55:00,133.815,133.85,133.77,133.805,193200000.0
2009-02-20 06:56:00,133.805,133.84,133.78,133.815,110400000.0
2009-02-20 06:57:00,133.815,133.835,133.79,133.835,121600000.0
2009-02-20 06:58:00,133.82,133.825,133.78,133.785,140800000.0
2009-02-20 06:59:00,133.785,133.785,133.74,133.77,174400000.0
2009-02-20 07:00:00,133.77,133.855,133.755,133.81,207500000.0
2009-02-20 07:01:00,133.835,133.855,133.755,133.845,224200000.0
2009-02-20 07:02:00,133.855,133.925,133.815,133.88,158400000.0
2009-02-20 07:03:00,133.89,133.905,133.77,133.775,190500000.0
2009-02-20 07:04:00,133.775,133.815,133.775,133.805,71300000.0
2009-02-20 07:05:00,133.81,133.85,133.805,133.85,113800000.0
2009-02-20 07:06:00,133.84,133.845,133.815,133.84,127800000.0
2009-02-20 07:07:00,133.825,133.86,133.815,133.845,109700000.0
2009-02-20 07:08:00,133.845,133.85,133.82,133.84,102500000.0
2009-02-20 07:09:00,133.82,133.825,133.76,133.805,109800000.0
2009-02-20 07:10:00,133.81,133.81,133.76,133.77,53700000.0
2009-02-20 07:11:00,133.76,133.77,133.75,133.76,55000000.0
2009-02-20 07:12:00,133.77,133.805,133.77,133.79,79000000.0
2009-02-20 07:13:00,133.795,133.795,133.795,133.795,25600000.0
2009-02-20 07:14:00,133.785,133.79,133.78,133.785,10600000.0
2009-02-20 07:15:00,133.785,133.785,133.755,133.765,30400000.0
2009-02-20 07:16:00,133.765,133.78,133.745,133.765,180000000.0
2009-02-20 07:17:00,133.765,133.785,133.74,133.76,117700000.0
2009-02-20 07:18:00,133.765,133.79,133.76,133.775,41200000.0
2009-02-20 07:19:00,133.765,133.77,133.725,133.765,64000000.0
2009-02-20 07:20:00,133.765,133.77,133.725,133.73,70000000.0
2009-02-20 07:21:00,133.73,133.73,133.7,133.71,36600000.0
2009-02-20 07:22:00,133.72,133.725,133.685,133.725,148400000.0
2009-02-20 07:23:00,133.71,133.72,133.685,133.71,62600000.0
2009-02-20 07:24:00,133.695,133.715,133.675,133.69,52900000.0
2009-02-20 07:25:00,133.68,133.695,133.66,133.685,137200000.0
2009-02-20 07:26:00,133.685,133.69,133.665,133.67,71500000.0
2009-02-20 07:27:00,133.67,133.67,133.66,133.665,54700000.0
2009-02-20 07:28:00,133.68,133.705,133.66,133.675,64600000.0
2009-02-20 07:29:00,133.68,133.68,133.67,133.67,24300000.0
2009-02-20 07:30:00,133.67,133.685,133.66,133.685,34600000.0
2009-02-20 07:31:00,133.685,133.685,133.675,133.68,20000000.0
2009-02-20 07:32:00,133.68,133.68,133.68,133.68,8200000.0
2009-02-20 07:33:00,133.68,133.705,133.67,133.705,106800000.0
2009-02-20 07:34:00,133.705,133.72,133.695,133.695,38400000.0
2009-02-20 07:35:00,133.695,133.715,133.69,133.71,45000000.0
2009-02-20 07:36:00,133.705,133.71,133.695,133.695,33600000.0
2009-02-20 07:37:00,133.71,133.73,133.675,133.715,132200000.0
2009-02-20 07:38:00,133.715,133.8,133.705,133.745,193200000.0
2009-02-20 07:39:00,133.745,133.755,133.745,133.745,76800000.0
2009-02-20 07:40:00,133.745,133.775,133.745,133.775,41600000.0
2009-02-20 07:41:00,133.775,133.78,133.755,133.76,121600000.0
2009-02-20 07:42:00,133.77,133.79,133.765,133.765,113600000.0
2009-02-20 07:43:00,133.78,133.785,133.78,133.785,54400000.0
2009-02-20 07:44:00,133.785,133.81,133.78,133.81,70800000.0
2009-02-20 07:45:00,133.81,133.815,133.8,133.805,86400000.0
2009-02-20 07:46:00,133.805,133.805,133.795,133.8,44800000.0
2009-02-20 07:47:00,133.805,133.83,133.8,133.8,114600000.0
2009-02-20 07:48:00,133.82,133.82,133.785,133.795,78400000.0
2009-02-20 07:49:00,133.795,133.8,133.785,133.795,44800000.0
2009-02-20 07:50:00,133.795,133.81,133.795,133.8,35600000.0
2009-02-20 07:51:00,133.81,133.9,133.81,133.86,145200000.0
2009-02-20 07:52:00,133.85,133.85,133.84,133.845,79200000.0
2009-02-20 07:53:00,133.845,133.905,133.845,133.895,86200000.0
2009-02-20 07:54:00,133.895,133.895,133.88,133.895,62400000.0
2009-02-20 07:55:00,133.89,133.89,133.875,133.875,73600000.0
2009-02-20 07:56:00,133.875,133.89,133.875,133.88,89600000.0
2009-02-20 07:57:00,133.89,133.955,133.875,133.94,194000000.0
2009-02-20 07:58:00,133.94,133.99,133.94,133.97,176000000.0
2009-02-20 07:59:00,133.97,134.01,133.935,133.935,175600000.0
2009-02-20 08:00:00,133.935,133.965,133.925,133.955,41600000.0
2009-02-20 08:01:00,133.95,133.965,133.91,133.915,57600000.0
2009-02-20 08:02:00,133.91,133.91,133.885,133.895,32000000.0
2009-02-20 08:03:00,133.89,133.89,133.77,133.77,111300000.0
2009-02-20 08:04:00,133.775,133.845,133.755,133.84,134100000.0
2009-02-20 08:05:00,133.84,133.84,133.8,133.825,44300000.0
2009-02-20 08:06:00,133.815,133.84,133.79,133.81,113400000.0
2009-02-20 08:07:00,133.81,133.835,133.79,133.835,59200000.0
2009-02-20 08:08:00,133.835,133.845,133.78,133.785,132200000.0
2009-02-20 08:09:00,133.795,133.81,133.795,133.81,51200000.0
2009-02-20 08:10:00,133.795,133.825,133.795,133.815,60800000.0
2009-02-20 08:11:00,133.82,133.84,133.815,133.84,38400000.0
2009-02-20 08:12:00,133.83,133.865,133.82,133.865,99200000.0
2009-02-20 08:13:00,133.865,133.925,133.845,133.89,76800000.0
2009-02-20 08:14:00,133.92,133.94,133.905,133.915,153600000.0
2009-02-20 08:15:00,133.915,133.925,133.9,133.91,111400000.0
2009-02-20 08:16:00,133.915,133.94,133.905,133.915,61600000.0
2009-02-20 08:17:00,133.92,133.93,133.79,133.79,198000000.0
2009-02-20 08:18:00,133.805,133.825,133.79,133.81,156800000.0
2009-02-20 08:19:00,133.81,133.825,133.79,133.82,92800000.0
2009-02-20 08:20:00,133.825,133.86,133.81,133.86,34600000.0
2009-02-20 08:21:00,133.87,133.875,133.785,133.825,125000000.0
2009-02-20 08:22:00,133.83,133.91,133.82,133.895,134400000.0
2009-02-20 08:23:00,133.88,133.925,133.855,133.925,125300000.0
2009-02-20 08:24:00,133.93,133.935,133.855,133.89,101200000.0
2009-02-20 08:25:00,133.88,133.935,133.87,133.875,142000000.0
2009-02-20 08:26:00,133.88,133.885,133.855,133.865,109800000.0
2009-02-20 08:27:00,133.855,133.965,133.855,133.935,220300000.0
2009-02-20 08:28:00,133.935,133.96,133.905,133.96,160000000.0
2009-02-20 08:29:00,133.97,133.985,133.945,133.95,80000000.0
2009-02-20 08:30:00,133.95,133.95,133.89,133.905,115600000.0
2009-02-20 08:31:00,133.905,133.95,133.89,133.95,120200000.0
2009-02-20 08:32:00,133.96,133.965,133.94,133.955,109300000.0
2009-02-20 08:33:00,133.96,133.965,133.95,133.955,85800000.0
2009-02-20 08:34:00,133.955,133.97,133.955,133.965,60800000.0
2009-02-20 08:35:00,133.945,133.955,133.94,133.945,35600000.0
2009-02-20 08:36:00,133.945,133.96,133.925,133.96,104800000.0
2009-02-20 08:37:00,133.96,133.96,133.925,133.93,46800000.0
2009-02-20 08:38:00,133.915,133.92,133.875,133.905,194700000.0
2009-02-20 08:39:00,133.905,133.94,133.88,133.895,127700000.0
2009-02-20 08:40:00,133.895,133.905,133.845,133.86,196800000.0
2009-02-20 08:41:00,133.86,133.965,133.86,133.95,136600000.0
2009-02-20 08:42:00,133.955,133.955,133.915,133.915,85600000.0
2009-02-20 08:43:00,133.915,133.92,133.915,133.92,91700000.0
2009-02-20 08:44:00,133.92,133.995,133.92,133.97,69000000.0
2009-02-20 08:45:00,133.98,133.99,133.91,133.92,123600000.0
2009-02-20 08:46:00,133.92,133.92,133.87,133.87,104200000.0
2009-02-20 08:47:00,133.875,133.875,133.85,133.87,90200000.0
2009-02-20 08:48:00,133.865,133.89,133.865,133.885,73600000.0
2009-02-20 08:49:00,133.885,133.9,133.885,133.9,80000000.0
2009-02-20 08:50:00,133.89,133.93,133.865,133.88,162800000.0
2009-02-20 08:51:00,133.875,133.875,133.835,133.84,76000000.0
2009-02-20 08:52:00,133.85,133.875,133.84,133.875,106800000.0
2009-02-20 08:53:00,133.86,133.885,133.835,133.885,121800000.0
2009-02-20 08:54:00,133.885,133.92,133.87,133.89,89000000.0
2009-02-20 08:55:00,133.91,133.925,133.865,133.88,107400000.0
2009-02-20 08:56:00,133.875,133.89,133.81,133.845,113600000.0
2009-02-20 08:57:00,133.84,133.9,133.84,133.895,146100000.0
2009-02-20 08:58:00,133.895,133.915,133.895,133.9,121200000.0
2009-02-20 08:59:00,133.91,133.955,133.91,133.925,94400000.0
2009-02-20 09:00:00,133.925,133.96,133.89,133.96,155000000.0
2009-02-20 09:01:00,133.965,133.965,133.93,133.95,82400000.0
2009-02-20 09:02:00,133.95,133.995,133.945,133.99,154800000.0
2009-02-20 09:03:00,133.99,133.99,133.975,133.99,39000000.0
2009-02-20 09:04:00,133.99,133.99,133.94,133.95,66000000.0
2009-02-20 09:05:00,133.94,133.975,133.935,133.975,111400000.0
2009-02-20 09:06:00,133.95,133.95,133.895,133.915,238900000.0
2009-02-20 09:07:00,133.915,133.915,133.845,133.845,135000000.0
2009-02-20 09:08:00,133.835,133.845,133.76,133.79,264800000.0
2009-02-20 09:09:00,133.79,133.82,133.77,133.81,193800000.0
2009-02-20 09:10:00,133.825,133.845,133.745,133.78,235200000.0
2009-02-20 09:11:00,133.77,133.825,133.77,133.79,192800000.0
2009-02-20 09:12:00,133.805,133.805,133.755,133.79,119200000.0
2009-02-20 09:13:00,133.78,133.8,133.775,133.78,70400000.0
2009-02-20 09:14:00,133.77,133.77,133.62,133.64,306000000.0
2009-02-20 09:15:00,133.63,133.685,133.615,133.63,231200000.0
2009-02-20 09:16:00,133.63,133.655,133.62,133.645,128600000.0
2009-02-20 09:17:00,133.645,133.655,133.535,133.59,258200000.0
2009-02-20 09:18:00,133.61,133.65,133.605,133.645,166400000.0
2009-02-20 09:19:00,133.645,133.695,133.63,133.66,291000000.0
2009-02-20 09:20:00,133.655,133.705,133.65,133.705,178000000.0
2009-02-20 09:21:00,133.695,133.73,133.695,133.715,70400000.0
2009-02-20 09:22:00,133.715,133.735,133.685,133.73,176600000.0
2009-02-20 09:23:00,133.725,133.745,133.69,133.715,189850000.0
2009-02-20 09:24:00,133.71,133.715,133.645,133.645,146800000.0
2009-02-20 09:25:00,133.645,133.705,133.645,133.7,266600000.0
2009-02-20 09:26:00,133.705,133.735,133.66,133.69,189200000.0
2009-02-20 09:27:00,133.7,133.725,133.69,133.705,103700000.0
2009-02-20 09:28:00,133.705,133.735,133.705,133.725,117800000.0
2009-02-20 09:29:00,133.715,133.825,133.71,133.8,136400000.0
2009-02-20 09:30:00,133.8,133.81,133.74,133.78,182000000.0
2009-02-20 09:31:00,133.78,133.81,133.75,133.81,146800000.0
2009-02-20 09:32:00,133.8,133.82,133.765,133.77,224600000.0
2009-02-20 09:33:00,133.765,133.78,133.75,133.76,86600000.0
2009-02-20 09:34:00,133.765,133.785,133.76,133.77,64000000.0
2009-02-20 09:35:00,133.77,133.77,133.715,133.715,120200000.0
2009-02-20 09:36:00,133.71,133.71,133.565,133.58,244600000.0
2009-02-20 09:37:00,133.58,133.655,133.58,133.62,303000000.0
2009-02-20 09:38:00,133.65,133.67,133.605,133.61,131800000.0
2009-02-20 09:39:00,133.625,133.635,133.535,133.535,257800000.0
2009-02-20 09:40:00,133.535,133.58,133.515,133.555,307800000.0
2009-02-20 09:41:00,133.555,133.555,133.455,133.455,413400000.0
2009-02-20 09:42:00,133.45,133.47,133.43,133.46,391600000.0
2009-02-20 09:43:00,133.455,133.455,133.41,133.44,376300000.0
2009-02-20 09:44:00,133.435,133.57,133.43,133.57,273000000.0
2009-02-20 09:45:00,133.57,133.57,133.51,133.53,208600000.0
2009-02-20 09:46:00,133.525,133.6,133.525,133.6,122200000.0
2009-02-20 09:47:00,133.6,133.65,133.595,133.615,165800000.0
2009-02-20 09:48:00,133.615,133.63,133.58,133.59,254400000.0
2009-02-20 09:49:00,133.585,133.63,133.585,133.63,147800000.0
2009-02-20 09:50:00,133.64,133.65,133.625,133.625,155200000.0
2009-02-20 09:51:00,133.615,133.615,133.57,133.605,172400000.0
2009-02-20 09:52:00,133.605,133.63,133.6,133.62,110800000.0
2009-02-20 09:53:00,133.615,133.665,133.615,133.655,183800000.0
2009-02-20 09:54:00,133.65,133.66,133.635,133.635,217800000.0
2009-02-20 09:55:00,133.635,133.665,133.63,133.64,129600000.0
2009-02-20 09:56:00,133.635,133.635,133.565,133.575,267400000.0
2009-02-20 09:57:00,133.58,133.605,133.52,133.6,268400000.0
2009-02-20 09:58:00,133.615,133.63,133.57,133.63,381000000.0
2009-02-20 09:59:00,133.62,133.65,133.61,133.65,351800000.0
2009-02-20 10:00:00,133.665,133.665,133.575,133.575,474600000.0
2009-02-20 10:01:00,133.575,133.645,133.56,133.64,383800000.0
2009-02-20 10:02:00,133.64,133.66,133.59,133.6,243000000.0
2009-02-20 10:03:00,133.585,133.62,133.58,133.605,158000000.0
2009-02-20 10:04:00,133.595,133.605,133.51,133.56,221800000.0
2009-02-20 10:05:00,133.56,133.585,133.54,133.54,211000000.0
2009-02-20 10:06:00,133.555,133.555,133.41,133.41,316800000.0
2009-02-20 10:07:00,133.405,133.415,133.275,133.28,304200000.0
2009-02-20 10:08:00,133.28,133.295,133.12,133.2,445600000.0
2009-02-20 10:09:00,133.17,133.17,133.055,133.13,241700000.0
2009-02-20 10:10:00,133.135,133.155,133.01,133.01,290300000.0
2009-02-20 10:11:00,133.02,133.03,132.945,132.945,299940000.0
2009-02-20 10:12:00,132.92,132.94,132.86,132.87,220920000.0
2009-02-20 10:13:00,132.875,132.875,132.745,132.825,342600000.0
2009-02-20 10:14:00,132.815,132.955,132.815,132.9,438400000.0
2009-02-20 10:15:00,132.9,132.93,132.815,132.83,293000000.0
2009-02-20 10:16:00,132.83,132.925,132.83,132.92,190600000.0
2009-02-20 10:17:00,132.915,133.055,132.915,132.975,204000000.0
2009-02-20 10:18:00,132.985,133.005,132.94,132.945,402400000.0
2009-02-20 10:19:00,132.945,132.955,132.86,132.87,422000000.0
2009-02-20 10:20:00,132.87,132.925,132.855,132.855,371600001.0
2009-02-20 10:21:00,132.855,132.855,132.765,132.785,340200001.0
2009-02-20 10:22:00,132.79,132.855,132.785,132.825,172600000.0
2009-02-20 10:23:00,132.825,132.85,132.8,132.83,105600000.0
2009-02-20 10:24:00,132.84,132.875,132.79,132.81,216900000.0
2009-02-20 10:25:00,132.815,132.94,132.805,132.91,234800000.0
2009-02-20 10:26:00,132.9,132.9,132.805,132.83,408800000.0
2009-02-20 10:27:00,132.845,132.91,132.845,132.87,208600000.0
2009-02-20 10:28:00,132.87,132.925,132.815,132.92,221000000.0
2009-02-20 10:29:00,132.91,132.97,132.91,132.925,147200000.0
2009-02-20 10:30:00,132.91,132.965,132.89,132.91,242200000.0
2009-02-20 10:31:00,132.915,132.915,132.795,132.84,150300000.0
2009-02-20 10:32:00,132.835,132.895,132.83,132.895,287400000.0
2009-02-20 10:33:00,132.895,132.935,132.89,132.915,163200000.0
2009-02-20 10:34:00,132.915,132.915,132.82,132.84,196200000.0
2009-02-20 10:35:00,132.84,132.88,132.825,132.85,170400000.0
2009-02-20 10:36:00,132.845,132.91,132.785,132.905,195100000.0
2009-02-20 10:37:00,132.905,132.95,132.85,132.875,201600000.0
2009-02-20 10:38:00,132.87,132.89,132.85,132.89,133000000.0
2009-02-20 10:39:00,132.89,132.92,132.85,132.88,123200000.0
2009-02-20 10:40:00,132.88,132.9,132.85,132.88,174400000.0
2009-02-20 10:41:00,132.88,133.04,132.875,133.035,198200000.0
2009-02-20 10:42:00,133.03,133.22,133.03,133.15,212800000.0
2009-02-20 10:43:00,133.17,133.175,133.1,133.16,126400000.0
2009-02-20 10:44:00,133.165,133.23,133.115,133.17,289800000.0
2009-02-20 10:45:00,133.175,133.3,133.15,133.3,228400000.0
2009-02-20 10:46:00,133.3,133.3,133.175,133.19,169200000.0
2009-02-20 10:47:00,133.205,133.3,133.205,133.285,183600000.0
2009-02-20 10:48:00,133.28,133.28,133.225,133.24,234000000.0
2009-02-20 10:49:00,133.24,133.305,133.22,133.29,276800000.0
2009-02-20 10:50:00,133.3,133.335,133.295,133.33,174600000.0
2009-02-20 10:51:00,133.32,133.345,133.31,133.325,201800000.0
2009-02-20 10:52:00,133.325,133.39,133.295,133.375,218600000.0
2009-02-20 10:53:00,133.385,133.405,133.325,133.38,277400000.0
2009-02-20 10:54:00,133.38,133.39,133.275,133.285,209800000.0
2009-02-20 10:55:00,133.305,133.305,133.19,133.27,187100000.0
2009-02-20 10:56:00,133.235,133.295,133.195,133.275,180800000.0
2009-02-20 10:57:00,133.275,133.3,133.245,133.3,104000000.0
2009-02-20 10:58:00,133.295,133.31,133.195,133.195,273200000.0
2009-02-20 10:59:00,133.195,133.2,133.08,133.09,257600000.0
2009-02-20 11:00:00,133.085,133.145,133.05,133.105,245200000.0
2009-02-20 11:01:00,133.1,133.175,133.075,133.145,270600000.0
2009-02-20 11:02:00,133.155,133.195,133.12,133.135,255400000.0
2009-02-20 11:03:00,133.135,133.145,133.09,133.09,184000000.0
2009-02-20 11:04:00,133.08,133.105,133.05,133.065,154200000.0
2009-02-20 11:05:00,133.065,133.07,133.0,133.0,196200000.0
2009-02-20 11:06:00,133.01,133.035,132.96,132.98,216000000.0
2009-02-20 11:07:00,132.98,133.02,132.965,133.015,105000000.0
2009-02-20 11:08:00,133.02,133.065,133.01,133.06,119250000.0
2009-02-20 11:09:00,133.065,133.115,133.04,133.085,114400000.0
2009-02-20 11:10:00,133.1,133.125,133.05,133.085,116400000.0
2009-02-20 11:11:00,133.08,133.145,133.08,133.1,135800000.0
2009-02-20 11:12:00,133.1,133.125,133.045,133.125,112000000.0
2009-02-20 11:13:00,133.14,133.18,133.13,133.15,133450000.0
2009-02-20 11:14:00,133.145,133.17,133.08,133.085,98800000.0
2009-02-20 11:15:00,133.08,133.16,133.075,133.135,73000000.0
2009-02-20 11:16:00,133.135,133.18,133.075,133.165,135800000.0
2009-02-20 11:17:00,133.16,133.235,133.155,133.21,137600000.0
2009-02-20 11:18:00,133.21,133.25,133.18,133.22,96600000.0
2009-02-20 11:19:00,133.23,133.23,133.115,133.18,105200000.0
2009-02-20 11:20:00,133.16,133.185,133.11,133.13,72400000.0
2009-02-20 11:21:00,133.125,133.13,133.105,133.105,50000000.0
2009-02-20 11:22:00,133.105,133.19,133.105,133.19,77600000.0
2009-02-20 11:23:00,133.19,133.205,133.155,133.175,85400000.0
2009-02-20 11:24:00,133.17,133.185,133.13,133.14,77400000.0
2009-02-20 11:25:00,133.15,133.34,133.15,133.32,87800000.0
2009-02-20 11:26:00,133.32,133.365,133.265,133.275,128800000.0
2009-02-20 11:27:00,133.28,133.415,133.25,133.4,88600000.0
2009-02-20 11:28:00,133.39,133.52,133.38,133.47,186800000.0
2009-02-20 11:29:00,133.46,133.46,133.395,133.395,92800000.0
2009-02-20 11:30:00,133.405,133.94,133.39,133.94,227500000.0
2009-02-20 11:31:00,133.965,134.05,133.895,133.92,228800000.0
2009-02-20 11:32:00,133.91,133.95,133.855,133.855,216000000.0
2009-02-20 11:33:00,133.86,133.875,133.825,133.86,149400000.0
2009-02-20 11:34:00,133.87,133.97,133.845,133.875,111000000.0
2009-02-20 11:35:00,133.88,133.955,133.875,133.915,112200000.0
2009-02-20 11:36:00,133.905,133.915,133.825,133.825,96200000.0
2009-02-20 11:37:00,133.83,133.86,133.795,133.795,61200000.0
2009-02-20 11:38:00,133.79,133.82,133.775,133.8,61000000.0
2009-02-20 11:39:00,133.8,133.8,133.71,133.71,55800000.0
2009-02-20 11:40:00,133.71,133.71,133.55,133.565,89600000.0
2009-02-20 11:41:00,133.56,133.635,133.555,133.635,88800000.0
2009-02-20 11:42:00,133.635,133.665,133.575,133.65,75800000.0
2009-02-20 11:43:00,133.665,133.805,133.665,133.8,75100000.0
2009-02-20 11:44:00,133.79,133.855,133.775,133.84,76600000.0
2009-02-20 11:45:00,133.85,133.96,133.835,133.865,113200000.0
2009-02-20 11:46:00,133.865,133.87,133.775,133.79,185800000.0
2009-02-20 11:47:00,133.785,133.845,133.77,133.825,229400000.0
2009-02-20 11:48:00,133.825,133.825,133.775,133.815,217000000.0
2009-02-20 11:49:00,133.815,133.84,133.775,133.785,213400000.0
2009-02-20 11:50:00,133.785,133.795,133.75,133.785,182600000.0
2009-02-20 11:51:00,133.785,133.825,133.77,133.81,150700000.0
2009-02-20 11:52:00,133.805,133.935,133.8,133.905,201800000.0
2009-02-20 11:53:00,133.9,133.995,133.9,133.99,297600000.0
2009-02-20 11:54:00,133.99,134.07,133.93,134.06,269200000.0
2009-02-20 11:55:00,134.06,134.07,133.985,134.025,261600000.0
2009-02-20 11:56:00,134.03,134.055,134.0,134.03,307200000.0
2009-02-20 11:57:00,134.055,134.055,133.995,134.03,122400000.0
2009-02-20 11:58:00,134.025,134.035,133.955,134.0,115800000.0
2009-02-20 11:59:00,134.0,134.005,133.965,133.97,222600000.0
2009-02-20 12:00:00,133.975,134.04,133.955,134.02,257800000.0
2009-02-20 12:01:00,134.02,134.115,133.985,134.11,262000000.0
2009-02-20 12:02:00,134.11,134.22,134.11,134.165,130000000.0
2009-02-20 12:03:00,134.185,134.195,134.15,134.16,73600000.0
2009-02-20 12:04:00,134.165,134.185,134.14,134.15,74400000.0
2009-02-20 12:05:00,134.15,134.21,134.15,134.175,79600000.0
2009-02-20 12:06:00,134.175,134.215,134.14,134.14,67200000.0
2009-02-20 12:07:00,134.155,134.17,134.15,134.155,34200000.0
2009-02-20 12:08:00,134.16,134.165,134.145,134.15,70000000.0
2009-02-20 12:09:00,134.145,134.19,134.145,134.185,65000000.0
2009-02-20 12:10:00,134.195,134.205,134.15,134.175,42800000.0
2009-02-20 12:11:00,134.175,134.205,134.15,134.155,68200000.0
2009-02-20 12:12:00,134.15,134.16,134.125,134.135,46800000.0
2009-02-20 12:13:00,134.11,134.115,134.075,134.095,72600000.0
2009-02-20 12:14:00,134.095,134.145,134.05,134.055,65000000.0
2009-02-20 12:15:00,134.05,134.09,134.03,134.07,110600000.0
2009-02-20 12:16:00,134.07,134.115,134.07,134.08,60400000.0
2009-02-20 12:17:00,134.085,134.09,133.96,133.96,79000000.0
2009-02-20 12:18:00,133.965,133.995,133.93,133.93,59400000.0
2009-02-20 12:19:00,133.94,134.01,133.92,133.995,135700000.0
2009-02-20 12:20:00,134.0,134.035,133.975,133.985,81200000.0
2009-02-20 12:21:00,133.985,133.995,133.81,133.845,110800000.0
2009-02-20 12:22:00,133.855,133.94,133.845,133.94,109200000.0
2009-02-20 12:23:00,133.94,133.96,133.915,133.94,100800000.0
2009-02-20 12:24:00,133.945,133.945,133.87,133.89,73400000.0
2009-02-20 12:25:00,133.885,133.93,133.885,133.9,101000000.0
2009-02-20 12:26:00,133.915,133.935,133.9,133.925,45800000.0
2009-02-20 12:27:00,133.94,133.94,133.92,133.925,25000000.0
2009-02-20 12:28:00,133.925,133.935,133.905,133.925,90200000.0
2009-02-20 12:29:00,133.92,133.925,133.875,133.915,117200000.0
2009-02-20 12:30:00,133.915,133.96,133.91,133.96,80800000.0
2009-02-20 12:31:00,133.97,134.035,133.965,133.995,79600000.0
2009-02-20 12:32:00,133.995,134.005,133.98,133.995,58200000.0
2009-02-20 12:33:00,134.005,134.045,133.98,134.04,74600000.0
2009-02-20 12:34:00,134.04,134.15,134.04,134.15,132800000.0
2009-02-20 12:35:00,134.125,134.185,134.115,134.185,92600000.0
2009-02-20 12:36:00,134.19,134.26,134.18,134.225,310600000.0
2009-02-20 12:37:00,134.22,134.235,134.2,134.215,119300000.0
2009-02-20 12:38:00,134.215,134.315,134.2,134.295,201600000.0
2009-02-20 12:39:00,134.295,134.295,134.185,134.25,185800000.0
2009-02-20 12:40:00,134.245,134.26,134.22,134.255,112200000.0
2009-02-20 12:41:00,134.25,134.315,134.23,134.275,151600000.0
2009-02-20 12:42:00,134.275,134.285,134.225,134.265,80600000.0
2009-02-20 12:43:00,134.265,134.265,134.22,134.235,70000000.0
2009-02-20 12:44:00,134.235,134.295,134.22,134.255,83200000.0
2009-02-20 12:45:00,134.26,134.315,134.24,134.29,96200000.0
2009-02-20 12:46:00,134.285,134.3,134.215,134.225,130400000.0
2009-02-20 12:47:00,134.225,134.285,134.19,134.27,100400000.0
2009-02-20 12:48:00,134.27,134.38,134.27,134.355,130000000.0
2009-02-20 12:49:00,134.36,134.42,134.32,134.35,96000000.0
2009-02-20 12:50:00,134.365,134.38,134.34,134.36,62200000.0
2009-02-20 12:51:00,134.355,134.375,134.315,134.33,107600000.0
2009-02-20 12:52:00,134.335,134.35,134.325,134.335,49800000.0
2009-02-20 12:53:00,134.34,134.34,134.31,134.315,93200000.0
2009-02-20 12:54:00,134.32,134.33,134.26,134.265,114000000.0
2009-02-20 12:55:00,134.265,134.265,134.185,134.21,231500000.0
2009-02-20 12:56:00,134.19,134.24,134.19,134.22,147800000.0
2009-02-20 12:57:00,134.215,134.255,134.195,134.21,137200000.0
2009-02-20 12:58:00,134.205,134.26,134.185,134.185,156300000.0
2009-02-20 12:59:00,134.19,134.23,134.17,134.225,61400000.0
2009-02-20 13:00:00,134.23,134.245,134.15,134.165,138000000.0
2009-02-20 13:01:00,134.16,134.21,134.12,134.18,97400000.0
2009-02-20 13:02:00,134.18,134.185,134.12,134.18,101400000.0
2009-02-20 13:03:00,134.18,134.245,134.175,134.24,89800000.0
2009-02-20 13:04:00,134.255,134.31,134.25,134.275,147600000.0
2009-02-20 13:05:00,134.275,134.305,134.23,134.28,80200000.0
2009-02-20 13:06:00,134.29,134.33,134.27,134.33,62200000.0
2009-02-20 13:07:00,134.325,134.47,134.315,134.46,116000000.0
2009-02-20 13:08:00,134.475,134.495,134.415,134.45,154600000.0
2009-02-20 13:09:00,134.425,134.495,134.41,134.44,112000000.0
2009-02-20 13:10:00,134.45,134.455,134.37,134.37,84000000.0
2009-02-20 13:11:00,134.355,134.37,134.295,134.315,107000000.0
2009-02-20 13:12:00,134.325,134.325,134.285,134.305,161199999.0
2009-02-20 13:13:00,134.31,134.35,134.305,134.34,92400000.0
2009-02-20 13:14:00,134.34,134.35,134.32,134.325,99000000.0
2009-02-20 13:15:00,134.325,134.34,134.3,134.3,149200000.0
2009-02-20 13:16:00,134.305,134.34,134.295,134.325,99400000.0
2009-02-20 13:17:00,134.325,134.335,134.245,134.265,231700000.0
2009-02-20 13:18:00,134.275,134.32,134.255,134.31,201600000.0
2009-02-20 13:19:00,134.285,134.325,134.23,134.245,186700000.0
2009-02-20 13:20:00,134.235,134.405,134.235,134.375,200700000.0
2009-02-20 13:21:00,134.36,134.375,134.26,134.325,126800000.0
2009-02-20 13:22:00,134.32,134.345,134.305,134.335,52000000.0
2009-02-20 13:23:00,134.34,134.37,134.32,134.37,87600000.0
2009-02-20 13:24:00,134.345,134.47,134.33,134.435,208100000.0
2009-02-20 13:25:00,134.455,134.485,134.43,134.465,170000000.0
2009-02-20 13:26:00,134.47,134.47,134.375,134.38,225000000.0
2009-02-20 13:27:00,134.38,134.44,134.375,134.415,113000000.0
2009-02-20 13:28:00,134.42,134.45,134.395,134.435,90000000.0
2009-02-20 13:29:00,134.435,134.45,134.4,134.41,145700000.0
2009-02-20 13:30:00,134.405,134.405,134.33,134.355,77600000.0
2009-02-20 13:31:00,134.37,134.37,134.3,134.315,80400000.0
2009-02-20 13:32:00,134.315,134.355,134.28,134.355,107800000.0
2009-02-20 13:33:00,134.355,134.36,134.275,134.315,102000000.0
2009-02-20 13:34:00,134.31,134.35,134.295,134.345,91600000.0
2009-02-20 13:35:00,134.35,134.36,134.315,134.32,48600000.0
2009-02-20 13:36:00,134.315,134.315,134.275,134.285,77600000.0
2009-02-20 13:37:00,134.285,134.295,134.265,134.275,63400000.0
2009-02-20 13:38:00,134.265,134.28,134.24,134.275,71600000.0
2009-02-20 13:39:00,134.27,134.33,134.27,134.32,97400000.0
2009-02-20 13:40:00,134.315,134.435,134.315,134.435,89000000.0
2009-02-20 13:41:00,134.43,134.5,134.42,134.485,108600000.0
2009-02-20 13:42:00,134.485,134.53,134.43,134.47,100600000.0
2009-02-20 13:43:00,134.47,134.48,134.39,134.415,76200000.0
2009-02-20 13:44:00,134.41,134.44,134.4,134.4,56600000.0
2009-02-20 13:45:00,134.41,134.42,134.335,134.365,116000000.0
2009-02-20 13:46:00,134.365,134.425,134.365,134.42,65000000.0
2009-02-20 13:47:00,134.43,134.475,134.42,134.455,53800000.0
2009-02-20 13:48:00,134.445,134.46,134.415,134.455,57800000.0
2009-02-20 13:49:00,134.455,134.48,134.44,134.455,97400000.0
2009-02-20 13:50:00,134.45,134.46,134.45,134.455,42200000.0
2009-02-20 13:51:00,134.455,134.49,134.425,134.445,84200000.0
2009-02-20 13:52:00,134.455,134.46,134.42,134.43,80600000.0
2009-02-20 13:53:00,134.435,134.455,134.425,134.43,45600000.0
2009-02-20 13:54:00,134.42,134.515,134.42,134.485,88800000.0
2009-02-20 13:55:00,134.485,134.495,134.47,134.495,42000000.0
2009-02-20 13:56:00,134.495,134.5,134.455,134.47,35600000.0
2009-02-20 13:57:00,134.475,134.485,134.445,134.475,70800000.0
2009-02-20 13:58:00,134.47,134.5,134.44,134.44,77900000.0
2009-02-20 13:59:00,134.45,134.475,134.435,134.445,106600000.0
2009-02-20 14:00:00,134.47,134.47,134.415,134.445,205600000.0
2009-02-20 14:01:00,134.445,134.59,134.445,134.585,175600000.0
2009-02-20 14:02:00,134.58,134.94,134.575,134.82,358800000.0
2009-02-20 14:03:00,134.82,134.865,134.765,134.81,551100000.0
2009-02-20 14:04:00,134.81,134.86,134.81,134.82,400400000.0
2009-02-20 14:05:00,134.83,134.895,134.815,134.885,438800000.0
2009-02-20 14:06:00,134.885,135.14,134.875,135.085,418800000.0
2009-02-20 14:07:00,135.085,135.19,135.05,135.09,267800000.0
2009-02-20 14:08:00,135.085,135.135,135.075,135.125,220100000.0
2009-02-20 14:09:00,135.125,135.125,135.045,135.085,158600000.0
2009-02-20 14:10:00,135.09,135.1,134.965,135.01,193600000.0
2009-02-20 14:11:00,135.01,135.01,134.905,134.91,187300000.0
2009-02-20 14:12:00,134.915,134.955,134.915,134.945,57200000.0
2009-02-20 14:13:00,134.945,134.95,134.88,134.88,103200000.0
2009-02-20 14:14:00,134.875,134.97,134.86,134.97,217800000.0
2009-02-20 14:15:00,134.965,134.965,134.88,134.885,117600000.0
2009-02-20 14:16:00,134.885,134.945,134.88,134.92,94200000.0
2009-02-20 14:17:00,134.93,134.99,134.93,134.99,58400000.0
2009-02-20 14:18:00,134.985,135.06,134.985,135.02,82400000.0
2009-02-20 14:19:00,135.02,135.035,134.97,134.97,203200000.0
2009-02-20 14:20:00,134.965,134.965,134.88,134.88,131800000.0
2009-02-20 14:21:00,134.875,134.94,134.85,134.88,95600000.0
2009-02-20 14:22:00,134.875,134.895,134.85,134.895,40000000.0
2009-02-20 14:23:00,134.895,134.925,134.89,134.905,89000000.0
2009-02-20 14:24:00,134.89,134.905,134.85,134.9,100800000.0
2009-02-20 14:25:00,134.915,134.915,134.835,134.91,123600000.0
2009-02-20 14:26:00,134.91,135.005,134.89,135.005,181000000.0
2009-02-20 14:27:00,135.0,135.09,134.98,135.09,178200000.0
2009-02-20 14:28:00,135.085,135.16,135.075,135.13,395400000.0
2009-02-20 14:29:00,135.12,135.135,135.065,135.135,373000000.0
2009-02-20 14:30:00,135.125,135.225,135.12,135.17,406400000.0
2009-02-20 14:31:00,135.185,135.19,134.895,134.905,528400000.0
2009-02-20 14:32:00,134.925,134.96,134.84,134.865,276000000.0
2009-02-20 14:33:00,134.865,134.905,134.84,134.855,275200000.0
2009-02-20 14:34:00,134.86,134.86,134.75,134.77,154000000.0
2009-02-20 14:35:00,134.745,134.75,134.65,134.65,263200000.0
2009-02-20 14:36:00,134.66,134.78,134.64,134.735,178400000.0
2009-02-20 14:37:00,134.745,134.77,134.715,134.745,194600000.0
2009-02-20 14:38:00,134.735,134.83,134.73,134.81,198200000.0
2009-02-20 14:39:00,134.81,134.815,134.77,134.79,215400000.0
2009-02-20 14:40:00,134.795,134.815,134.755,134.76,155400000.0
2009-02-20 14:41:00,134.765,134.765,134.625,134.655,174400000.0
2009-02-20 14:42:00,134.67,134.675,134.64,134.655,133200000.0
2009-02-20 14:43:00,134.655,134.66,134.605,134.625,120800000.0
2009-02-20 14:44:00,134.625,134.63,134.575,134.595,119800000.0
2009-02-20 14:45:00,134.605,134.635,134.58,134.605,98000000.0
2009-02-20 14:46:00,134.61,134.69,134.61,134.69,146400000.0
2009-02-20 14:47:00,134.695,134.695,134.575,134.645,211600000.0
2009-02-20 14:48:00,134.66,134.685,134.64,134.64,120400000.0
2009-02-20 14:49:00,134.63,134.695,134.6,134.69,130800000.0
2009-02-20 14:50:00,134.7,134.775,134.69,134.72,107000000.0
2009-02-20 14:51:00,134.725,134.75,134.715,134.75,173600000.0
2009-02-20 14:52:00,134.755,134.765,134.705,134.735,163400000.0
2009-02-20 14:53:00,134.74,134.76,134.67,134.675,155200000.0
2009-02-20 14:54:00,134.67,134.755,134.67,134.73,209600000.0
2009-02-20 14:55:00,134.75,134.75,134.715,134.74,131800000.0
2009-02-20 14:56:00,134.73,134.745,134.695,134.7,193200000.0
2009-02-20 14:57:00,134.7,134.715,134.675,134.715,146000000.0
2009-02-20 14:58:00,134.725,134.76,134.71,134.715,146600000.0
2009-02-20 14:59:00,134.71,134.77,134.7,134.76,87000000.0
2009-02-20 15:00:00,134.755,134.76,134.705,134.725,86400000.0
2009-02-20 15:01:00,134.73,134.765,134.715,134.715,86600000.0
2009-02-20 15:02:00,134.725,134.755,134.715,134.75,79400000.0
2009-02-20 15:03:00,134.75,134.775,134.675,134.675,178400000.0
2009-02-20 15:04:00,134.685,134.69,134.52,134.52,122600000.0
2009-02-20 15:05:00,134.52,134.52,134.44,134.48,252400000.0
2009-02-20 15:06:00,134.47,134.5,134.38,134.42,186200000.0
2009-02-20 15:07:00,134.415,134.5,134.415,134.485,169000000.0
2009-02-20 15:08:00,134.48,134.5,134.46,134.485,167200000.0
2009-02-20 15:09:00,134.5,134.505,134.465,134.465,130600000.0
2009-02-20 15:10:00,134.475,134.575,134.425,134.57,158400000.0
2009-02-20 15:11:00,134.585,134.61,134.55,134.61,111000000.0
2009-02-20 15:12:00,134.63,134.635,134.49,134.495,223400000.0
2009-02-20 15:13:00,134.495,134.535,134.46,134.52,126000000.0
2009-02-20 15:14:00,134.525,134.65,134.505,134.645,244700000.0
2009-02-20 15:15:00,134.65,134.69,134.64,134.69,194200000.0
2009-02-20 15:16:00,134.695,134.705,134.6,134.675,203200000.0
2009-02-20 15:17:00,134.67,134.695,134.62,134.635,168200000.0
2009-02-20 15:18:00,134.635,134.645,134.595,134.595,185200000.0
2009-02-20 15:19:00,134.595,134.605,134.495,134.51,222000000.0
2009-02-20 15:20:00,134.505,134.575,134.505,134.57,144000000.0
2009-02-20 15:21:00,134.56,134.56,134.47,134.505,135000000.0
2009-02-20 15:22:00,134.505,134.55,134.505,134.535,186400000.0
2009-02-20 15:23:00,134.53,134.575,134.52,134.545,150400000.0
2009-02-20 15:24:00,134.55,134.57,134.49,134.55,136200000.0
2009-02-20 15:25:00,134.545,134.56,134.515,134.515,38000000.0
2009-02-20 15:26:00,134.52,134.62,134.515,134.555,222300000.0
2009-02-20 15:27:00,134.555,134.555,134.49,134.515,125600000.0
2009-02-20 15:28:00,134.51,134.54,134.47,134.475,147800000.0
2009-02-20 15:29:00,134.47,134.5,134.45,134.485,198600000.0
2009-02-20 15:30:00,134.49,134.775,134.49,134.77,293000000.0
2009-02-20 15:31:00,134.775,135.04,134.775,135.02,345800000.0
2009-02-20 15:32:00,134.995,135.015,134.91,134.91,317800000.0
2009-02-20 15:33:00,134.91,134.92,134.67,134.69,342100000.0
2009-02-20 15:34:00,134.685,134.785,134.575,134.775,228200000.0
2009-02-20 15:35:00,134.785,134.865,134.745,134.835,240200000.0
2009-02-20 15:36:00,134.84,134.86,134.805,134.835,265800000.0
2009-02-20 15:37:00,134.835,134.92,134.82,134.91,224000000.0
2009-02-20 15:38:00,134.905,134.91,134.84,134.85,251800000.0
2009-02-20 15:39:00,134.85,134.9,134.83,134.885,269400000.0
2009-02-20 15:40:00,134.89,134.905,134.85,134.895,249200000.0
2009-02-20 15:41:00,134.89,134.93,134.87,134.89,213400000.0
2009-02-20 15:42:00,134.9,134.9,134.77,134.785,288400000.0
2009-02-20 15:43:00,134.8,134.845,134.765,134.805,197800000.0
2009-02-20 15:44:00,134.81,134.87,134.795,134.86,176200000.0
2009-02-20 15:45:00,134.865,134.955,134.855,134.905,209200000.0
2009-02-20 15:46:00,134.91,134.91,134.83,134.85,104600000.0
2009-02-20 15:47:00,134.855,134.955,134.855,134.92,197000000.0
2009-02-20 15:48:00,134.92,134.92,134.89,134.9,141200000.0
2009-02-20 15:49:00,134.875,134.97,134.875,134.965,145600000.0
2009-02-20 15:50:00,134.965,135.02,134.905,135.02,163000000.0
2009-02-20 15:51:00,135.025,135.055,134.995,135.055,135800000.0
2009-02-20 15:52:00,135.05,135.05,134.93,134.955,221000000.0
2009-02-20 15:53:00,134.955,134.975,134.95,134.95,80800000.0
2009-02-20 15:54:00,134.955,134.955,134.91,134.935,97600000.0
2009-02-20 15:55:00,134.935,134.945,134.895,134.91,141800000.0
2009-02-20 15:56:00,134.91,134.91,134.79,134.805,170000000.0
2009-02-20 15:57:00,134.795,134.855,134.715,134.765,130700000.0
2009-02-20 15:58:00,134.76,134.8,134.745,134.785,108800000.0
2009-02-20 15:59:00,134.785,134.81,134.775,134.795,81600000.0
2009-02-20 16:00:00,134.79,134.795,134.725,134.795,162800000.0
2009-02-20 16:01:00,134.78,134.79,134.74,134.74,114800000.0
2009-02-20 16:02:00,134.74,134.8,134.735,134.785,203800000.0
2009-02-20 16:03:00,134.78,134.78,134.7,134.71,211600000.0
2009-02-20 16:04:00,134.705,134.715,134.66,134.71,183800000.0
2009-02-20 16:05:00,134.71,134.71,134.645,134.655,306400000.0
2009-02-20 16:06:00,134.655,134.69,134.615,134.63,364400000.0
2009-02-20 16:07:00,134.635,134.65,134.545,134.545,590200000.0
2009-02-20 16:08:00,134.545,134.57,134.545,134.57,263200000.0
2009-02-20 16:09:00,134.57,134.57,134.445,134.465,339600000.0
2009-02-20 16:10:00,134.465,134.47,134.395,134.45,429200000.0
2009-02-20 16:11:00,134.45,134.565,134.43,134.555,391200000.0
2009-02-20 16:12:00,134.545,134.565,134.38,134.38,441800000.0
2009-02-20 16:13:00,134.38,134.385,134.155,134.165,671799999.0
2009-02-20 16:14:00,134.17,134.315,134.17,134.315,592600000.0
2009-02-20 16:15:00,134.305,134.37,134.305,134.37,415800000.0
2009-02-20 16:16:00,134.375,134.45,134.35,134.365,375600001.0
2009-02-20 16:17:00,134.365,134.375,134.33,134.375,438400000.0
2009-02-20 16:18:00,134.375,134.395,134.35,134.39,332800000.0
2009-02-20 16:19:00,134.385,134.4,134.26,134.275,393800000.0
2009-02-20 16:20:00,134.275,134.28,134.14,134.155,424400000.0
2009-02-20 16:21:00,134.145,134.195,134.115,134.195,619199999.0
2009-02-20 16:22:00,134.2,134.215,134.13,134.145,477400000.0
2009-02-20 16:23:00,134.145,134.2,134.07,134.2,459800000.0
2009-02-20 16:24:00,134.195,134.285,134.185,134.25,532200000.0
2009-02-20 16:25:00,134.25,134.31,134.225,134.275,508400000.0
2009-02-20 16:26:00,134.275,134.28,134.195,134.205,415400000.0
2009-02-20 16:27:00,134.195,134.22,134.145,134.145,333800000.0
2009-02-20 16:28:00,134.14,134.15,134.085,134.14,388000000.0
2009-02-20 16:29:00,134.14,134.145,134.065,134.1,234600000.0
2009-02-20 16:30:00,134.095,134.315,134.095,134.155,243000000.0
2009-02-20 16:31:00,134.155,134.245,134.15,134.24,163000000.0
2009-02-20 16:32:00,134.25,134.25,134.115,134.14,164400000.0
2009-02-20 16:33:00,134.14,134.145,134.095,134.115,149800000.0
2009-02-20 16:34:00,134.115,134.25,134.115,134.25,139200000.0
2009-02-20 16:35:00,134.255,134.355,134.22,134.33,133200000.0
2009-02-20 16:36:00,134.335,134.335,134.285,134.29,91400000.0
2009-02-20 16:37:00,134.29,134.33,134.27,134.275,102200000.0
2009-02-20 16:38:00,134.28,134.325,134.21,134.23,109500000.0
2009-02-20 16:39:00,134.23,134.34,134.21,134.225,146800000.0
2009-02-20 16:40:00,134.19,134.23,134.15,134.215,144000000.0
2009-02-20 16:41:00,134.22,134.375,134.22,134.375,142200000.0
2009-02-20 16:42:00,134.35,134.35,134.2,134.3,178600000.0
2009-02-20 16:43:00,134.295,134.32,134.255,134.275,98400000.0
2009-02-20 16:44:00,134.275,134.275,134.175,134.225,224000000.0
2009-02-20 16:45:00,134.19,134.345,134.15,134.335,144800000.0
2009-02-20 16:46:00,134.335,134.4,134.325,134.365,129400000.0
2009-02-20 16:47:00,134.365,134.405,134.31,134.405,211800000.0
2009-02-20 16:48:00,134.4,134.56,134.355,134.515,192800000.0
2009-02-20 16:49:00,134.515,134.655,134.5,134.615,131800000.0
2009-02-20 16:50:00,134.605,134.64,134.595,134.625,148800000.0
2009-02-20 16:51:00,134.615,134.685,134.595,134.675,114400000.0
2009-02-20 16:52:00,134.66,134.675,134.61,134.61,144800000.0
2009-02-20 16:53:00,134.6,134.61,134.53,134.605,89600000.0
2009-02-20 16:54:00,134.615,134.635,134.565,134.6,101000000.0
2009-02-20 16:55:00,134.6,134.69,134.595,134.69,87800000.0
2009-02-20 16:56:00,134.69,134.755,134.65,134.68,126200000.0
2009-02-20 16:57:00,134.645,134.75,134.625,134.71,182400000.0
2009-02-20 16:58:00,134.715,134.795,134.675,134.705,176800000.0
2009-02-20 16:59:00,134.7,134.73,134.675,134.71,172800000.0
2009-02-20 17:00:00,134.725,134.8,134.665,134.72,202400000.0
2009-02-20 17:01:00,134.72,134.75,134.645,134.735,128200000.0
2009-02-20 17:02:00,134.73,134.785,134.695,134.765,166200000.0
2009-02-20 17:03:00,134.765,134.79,134.695,134.79,84200000.0
2009-02-20 17:04:00,134.79,134.85,134.725,134.735,104800000.0
2009-02-20 17:05:00,134.735,135.005,134.735,135.005,196200000.0
2009-02-20 17:06:00,135.01,135.075,134.98,135.065,130000000.0
2009-02-20 17:07:00,135.065,135.135,134.98,135.125,196000000.0
2009-02-20 17:08:00,135.125,135.18,135.05,135.14,178200000.0
2009-02-20 17:09:00,135.14,135.14,135.005,135.015,171100000.0
2009-02-20 17:10:00,135.015,135.155,135.005,135.115,176000000.0
2009-02-20 17:11:00,135.105,135.22,135.085,135.1,202800000.0
2009-02-20 17:12:00,135.09,135.1,134.975,135.025,211400000.0
2009-02-20 17:13:00,135.025,135.025,134.94,134.97,126600000.0
2009-02-20 17:14:00,134.97,135.025,134.91,134.96,225900000.0
2009-02-20 17:15:00,134.935,134.935,134.845,134.85,341700000.0
2009-02-20 17:16:00,134.85,134.91,134.81,134.865,240600000.0
2009-02-20 17:17:00,134.865,134.955,134.795,134.805,373200000.0
2009-02-20 17:18:00,134.805,134.885,134.79,134.885,300800000.0
2009-02-20 17:19:00,134.885,134.905,134.755,134.79,313300000.0
2009-02-20 17:20:00,134.79,134.825,134.72,134.75,268700000.0
2009-02-20 17:21:00,134.755,134.775,134.64,134.64,324800000.0
2009-02-20 17:22:00,134.64,134.685,134.595,134.61,342500000.0
2009-02-20 17:23:00,134.61,134.7,134.55,134.7,355600000.0
2009-02-20 17:24:00,134.695,134.795,134.565,134.565,349500000.0
2009-02-20 17:25:00,134.58,134.755,134.55,134.74,256100000.0
2009-02-20 17:26:00,134.755,134.87,134.755,134.865,291800000.0
2009-02-20 17:27:00,134.85,134.93,134.78,134.9,255400000.0
2009-02-20 17:28:00,134.9,134.9,134.62,134.675,271200000.0
2009-02-20 17:29:00,134.675,134.895,134.675,134.78,237300000.0
2009-02-20 17:30:00,134.79,134.795,134.7,134.74,229400000.0
2009-02-20 17:31:00,134.74,134.87,134.735,134.86,246800000.0
2009-02-20 17:32:00,134.865,134.88,134.8,134.835,267000000.0
2009-02-20 17:33:00,134.845,134.9,134.805,134.855,211000000.0
2009-02-20 17:34:00,134.86,134.905,134.835,134.865,189600000.0
2009-02-20 17:35:00,134.865,134.97,134.84,134.895,288000000.0
2009-02-20 17:36:00,134.89,134.925,134.855,134.885,225200000.0
2009-02-20 17:37:00,134.895,134.915,134.805,134.865,271600000.0
2009-02-20 17:38:00,134.87,134.925,134.81,134.845,251700000.0
2009-02-20 17:39:00,134.84,134.925,134.84,134.88,213600000.0
2009-02-20 17:40:00,134.885,134.91,134.825,134.825,238400000.0
2009-02-20 17:41:00,134.825,134.825,134.785,134.805,222400000.0
2009-02-20 17:42:00,134.805,134.955,134.79,134.93,308800000.0
2009-02-20 17:43:00,134.93,135.02,134.915,134.92,345600000.0
2009-02-20 17:44:00,134.92,134.99,134.92,134.94,236800000.0
2009-02-20 17:45:00,134.935,134.96,134.91,134.925,275000000.0
2009-02-20 17:46:00,134.925,134.955,134.895,134.915,246600000.0
2009-02-20 17:47:00,134.925,134.985,134.9,134.92,226600000.0
2009-02-20 17:48:00,134.905,134.92,134.845,134.87,267000000.0
2009-02-20 17:49:00,134.89,134.93,134.885,134.895,220400000.0
2009-02-20 17:50:00,134.895,134.92,134.88,134.9,161000000.0
2009-02-20 17:51:00,134.915,134.915,134.85,134.865,194000000.0
2009-02-20 17:52:00,134.865,134.905,134.765,134.765,242600000.0
2009-02-20 17:53:00,134.755,134.785,134.715,134.76,297600000.0
2009-02-20 17:54:00,134.76,134.8,134.74,134.775,235200000.0
2009-02-20 17:55:00,134.775,134.845,134.765,134.845,234200000.0
2009-02-20 17:56:00,134.84,134.85,134.745,134.76,193200000.0
2009-02-20 17:57:00,134.76,134.805,134.715,134.765,233600000.0
2009-02-20 17:58:00,134.765,134.86,134.745,134.86,206200000.0
2009-02-20 17:59:00,134.86,134.92,134.81,134.85,365100000.0
2009-02-20 18:00:00,134.85,134.85,134.785,134.825,251600000.0
2009-02-20 18:01:00,134.83,134.84,134.8,134.83,150600000.0
2009-02-20 18:02:00,134.83,134.87,134.8,134.86,82600000.0
2009-02-20 18:03:00,134.85,134.885,134.825,134.825,180200000.0
2009-02-20 18:04:00,134.81,134.825,134.76,134.76,194800000.0
2009-02-20 18:05:00,134.765,134.785,134.74,134.775,176000000.0
2009-02-20 18:06:00,134.77,134.78,134.725,134.755,109400000.0
2009-02-20 18:07:00,134.755,134.755,134.66,134.665,210800000.0
2009-02-20 18:08:00,134.665,134.705,134.605,134.64,286400000.0
2009-02-20 18:09:00,134.645,134.675,134.62,134.64,194300000.0
2009-02-20 18:10:00,134.64,134.65,134.59,134.59,119200000.0
2009-02-20 18:11:00,134.595,134.6,134.535,134.57,115400000.0
2009-02-20 18:12:00,134.57,134.59,134.5,134.545,166400000.0
2009-02-20 18:13:00,134.54,134.59,134.52,134.57,249800000.0
2009-02-20 18:14:00,134.575,134.645,134.55,134.555,271700000.0
2009-02-20 18:15:00,134.555,134.57,134.45,134.455,302600000.0
2009-02-20 18:16:00,134.445,134.48,134.415,134.475,224400000.0
2009-02-20 18:17:00,134.48,134.61,134.46,134.6,219000000.0
2009-02-20 18:18:00,134.59,134.605,134.545,134.575,183600000.0
2009-02-20 18:19:00,134.565,134.615,134.515,134.615,168200000.0
2009-02-20 18:20:00,134.62,134.765,134.62,134.745,205200000.0
2009-02-20 18:21:00,134.745,134.75,134.655,134.655,148600000.0
2009-02-20 18:22:00,134.65,134.75,134.65,134.75,232400000.0
2009-02-20 18:23:00,134.75,134.75,134.61,134.64,186400000.0
2009-02-20 18:24:00,134.645,134.68,134.585,134.585,235200000.0
2009-02-20 18:25:00,134.575,134.66,134.51,134.6,218200000.0
2009-02-20 18:26:00,134.595,134.635,134.53,134.54,173200000.0
2009-02-20 18:27:00,134.54,134.635,134.535,134.62,178600000.0
2009-02-20 18:28:00,134.635,134.76,134.615,134.73,244000000.0
2009-02-20 18:29:00,134.73,134.78,134.665,134.675,264000000.0
2009-02-20 18:30:00,134.675,134.675,134.56,134.625,264800000.0
2009-02-20 18:31:00,134.635,134.675,134.56,134.56,159900000.0
2009-02-20 18:32:00,134.56,134.61,134.56,134.61,166400000.0
2009-02-20 18:33:00,134.61,134.625,134.595,134.6,185900000.0
2009-02-20 18:34:00,134.6,134.67,134.56,134.67,157400000.0
2009-02-20 18:35:00,134.665,134.775,134.66,134.725,154200000.0
2009-02-20 18:36:00,134.725,134.79,134.715,134.79,130200000.0
2009-02-20 18:37:00,134.785,134.79,134.685,134.695,250800000.0
2009-02-20 18:38:00,134.685,134.695,134.64,134.675,150400000.0
2009-02-20 18:39:00,134.7,134.8,134.675,134.73,254500000.0
2009-02-20 18:40:00,134.74,134.79,134.665,134.78,272800000.0
2009-02-20 18:41:00,134.775,134.795,134.73,134.73,206600000.0
2009-02-20 18:42:00,134.73,134.75,134.66,134.695,204600000.0
2009-02-20 18:43:00,134.695,134.79,134.695,134.77,144400000.0
2009-02-20 18:44:00,134.755,134.79,134.75,134.755,147800000.0
2009-02-20 18:45:00,134.755,134.775,134.7,134.71,143400000.0
2009-02-20 18:46:00,134.725,134.745,134.72,134.745,117200000.0
2009-02-20 18:47:00,134.74,134.75,134.675,134.685,200600000.0
2009-02-20 18:48:00,134.685,134.795,134.65,134.765,265400000.0
2009-02-20 18:49:00,134.765,134.83,134.76,134.83,188200000.0
2009-02-20 18:50:00,134.82,134.84,134.68,134.73,270700000.0
2009-02-20 18:51:00,134.73,134.745,134.555,134.57,266400000.0
2009-02-20 18:52:00,134.575,134.695,134.555,134.695,267000000.0
2009-02-20 18:53:00,134.7,134.75,134.6,134.725,310400000.0
2009-02-20 18:54:00,134.715,134.725,134.665,134.7,219400000.0
2009-02-20 18:55:00,134.705,134.75,134.69,134.735,171600000.0
2009-02-20 18:56:00,134.745,134.775,134.695,134.775,227400000.0
2009-02-20 18:57:00,134.775,134.845,134.73,134.755,302800000.0
2009-02-20 18:58:00,134.76,134.81,134.72,134.72,199000000.0
2009-02-20 18:59:00,134.71,134.71,134.505,134.53,264400000.0
2009-02-20 19:00:00,134.53,134.66,134.415,134.645,248400000.0
2009-02-20 19:01:00,134.655,134.735,134.595,134.685,284000000.0
2009-02-20 19:02:00,134.69,134.84,134.67,134.745,264600000.0
2009-02-20 19:03:00,134.745,134.77,134.61,134.66,260800000.0
2009-02-20 19:04:00,134.66,134.93,134.655,134.88,243456000.0
2009-02-20 19:05:00,134.875,134.98,134.825,134.955,291200000.0
2009-02-20 19:06:00,134.945,135.005,134.925,134.995,305800000.0
2009-02-20 19:07:00,134.995,135.285,134.965,135.28,285200000.0
2009-02-20 19:08:00,135.29,135.325,135.16,135.255,318000000.0
2009-02-20 19:09:00,135.23,135.31,134.975,134.995,315400000.0
2009-02-20 19:10:00,135.005,135.215,134.98,135.085,215000000.0
2009-02-20 19:11:00,135.07,135.08,134.91,134.98,171400000.0
2009-02-20 19:12:00,134.99,135.125,134.99,135.105,239000000.0
2009-02-20 19:13:00,135.12,135.335,135.09,135.14,215500000.0
2009-02-20 19:14:00,135.16,135.285,135.09,135.1,146800000.0
2009-02-20 19:15:00,135.115,135.115,134.87,135.06,193400000.0
2009-02-20 19:16:00,135.08,135.23,135.08,135.23,168400000.0
2009-02-20 19:17:00,135.245,135.34,135.195,135.225,195400000.0
2009-02-20 19:18:00,135.225,135.265,135.2,135.26,180000000.0
2009-02-20 19:19:00,135.25,135.26,135.16,135.16,213800000.0
2009-02-20 19:20:00,135.165,135.235,135.1,135.18,224800000.0
2009-02-20 19:21:00,135.185,135.27,135.16,135.16,222800000.0
2009-02-20 19:22:00,135.165,135.17,135.085,135.115,128200000.0
2009-02-20 19:23:00,135.105,135.19,135.04,135.045,189400000.0
2009-02-20 19:24:00,135.05,135.055,134.9,135.04,239800000.0
2009-02-20 19:25:00,135.045,135.065,134.99,135.06,187800000.0
2009-02-20 19:26:00,135.06,135.09,135.0,135.0,265800000.0
2009-02-20 19:27:00,135.0,135.09,134.955,135.0,223000000.0
2009-02-20 19:28:00,135.0,135.085,134.985,135.085,215000000.0
2009-02-20 19:29:00,135.08,135.085,134.925,134.945,102400000.0
2009-02-20 19:30:00,134.945,134.945,134.8,134.895,196600000.0
2009-02-20 19:31:00,134.9,134.9,134.825,134.845,162000000.0
2009-02-20 19:32:00,134.84,134.86,134.67,134.67,174600000.0
2009-02-20 19:33:00,134.665,134.905,134.58,134.9,204200000.0
2009-02-20 19:34:00,134.905,135.035,134.87,134.97,251200000.0
2009-02-20 19:35:00,134.97,134.99,134.885,134.895,281800000.0
2009-02-20 19:36:00,134.895,134.985,134.82,134.855,176400000.0
2009-02-20 19:37:00,134.86,134.885,134.84,134.87,193400000.0
2009-02-20 19:38:00,134.87,134.87,134.775,134.81,143300000.0
2009-02-20 19:39:00,134.825,135.08,134.815,135.045,302200000.0
2009-02-20 19:40:00,135.04,135.055,134.92,134.935,208900000.0
2009-02-20 19:41:00,134.935,134.95,134.845,134.885,108200000.0
2009-02-20 19:42:00,134.885,134.905,134.815,134.83,124500000.0
2009-02-20 19:43:00,134.83,134.865,134.705,134.75,197800000.0
2009-02-20 19:44:00,134.755,134.94,134.75,134.94,195800000.0
2009-02-20 19:45:00,134.925,134.985,134.89,134.89,212600000.0
2009-02-20 19:46:00,134.88,134.905,134.805,134.895,72800000.0
2009-02-20 19:47:00,134.88,134.965,134.88,134.895,91400000.0
2009-02-20 19:48:00,134.87,134.925,134.82,134.82,72600000.0
2009-02-20 19:49:00,134.83,134.835,134.645,134.765,114200000.0
2009-02-20 19:50:00,134.775,134.82,134.765,134.805,117400000.0
2009-02-20 19:51:00,134.79,134.83,134.68,134.79,89400000.0
2009-02-20 19:52:00,134.785,134.79,134.715,134.72,69200000.0
2009-02-20 19:53:00,134.715,134.75,134.685,134.735,86000000.0
2009-02-20 19:54:00,134.735,134.77,134.71,134.765,64000000.0
2009-02-20 19:55:00,134.77,134.925,134.75,134.865,131800000.0
2009-02-20 19:56:00,134.86,134.91,134.855,134.865,107600000.0
2009-02-20 19:57:00,134.88,134.925,134.875,134.885,136000000.0
2009-02-20 19:58:00,134.885,134.965,134.825,134.925,184000000.0
2009-02-20 19:59:00,134.925,134.96,134.87,134.925,130200000.0
2009-02-20 20:00:00,134.92,134.92,134.715,134.785,106800000.0
2009-02-20 20:01:00,134.78,134.78,134.71,134.715,131200000.0
2009-02-20 20:02:00,134.725,134.76,134.665,134.675,205100000.0
2009-02-20 20:03:00,134.68,134.68,134.55,134.585,151000000.0
2009-02-20 20:04:00,134.545,134.705,134.505,134.605,177200000.0
2009-02-20 20:05:00,134.61,134.73,134.535,134.71,220600000.0
2009-02-20 20:06:00,134.71,134.87,134.67,134.845,215800000.0
2009-02-20 20:07:00,134.845,134.895,134.59,134.605,178200000.0
2009-02-20 20:08:00,134.565,134.6,134.435,134.48,164000000.0
2009-02-20 20:09:00,134.485,134.515,134.44,134.5,132000000.0
2009-02-20 20:10:00,134.52,134.535,134.435,134.445,80800000.0
2009-02-20 20:11:00,134.435,134.565,134.42,134.515,142000000.0
2009-02-20 20:12:00,134.5,134.52,134.475,134.48,36800000.0
2009-02-20 20:13:00,134.485,134.515,134.41,134.41,55600000.0
2009-02-20 20:14:00,134.415,134.455,134.355,134.41,108000000.0
2009-02-20 20:15:00,134.365,134.37,133.83,134.06,182900000.0
2009-02-20 20:16:00,134.06,134.175,133.99,134.175,123800000.0
2009-02-20 20:17:00,134.18,134.18,133.855,134.045,124600000.0
2009-02-20 20:18:00,134.02,134.07,133.825,133.87,133400000.0
2009-02-20 20:19:00,133.91,134.055,133.835,134.055,142800000.0
2009-02-20 20:20:00,134.045,134.045,133.82,133.825,161200000.0
2009-02-20 20:21:00,133.805,133.85,133.74,133.75,174000000.0
2009-02-20 20:22:00,133.745,133.78,133.74,133.75,122200000.0
2009-02-20 20:23:00,133.75,133.865,133.72,133.825,128600000.0
2009-02-20 20:24:00,133.82,133.905,133.755,133.835,124800000.0
2009-02-20 20:25:00,133.83,133.86,133.74,133.825,104400000.0
2009-02-20 20:26:00,133.84,133.975,133.835,133.87,140200000.0
2009-02-20 20:27:00,133.87,134.005,133.87,133.98,75000000.0
2009-02-20 20:28:00,133.985,134.045,133.96,133.995,116000000.0
2009-02-20 20:29:00,133.99,134.09,133.9,134.075,104200000.0
2009-02-20 20:30:00,134.09,134.115,133.975,133.99,103600000.0
2009-02-20 20:31:00,133.995,134.05,133.925,134.01,55000000.0
2009-02-20 20:32:00,134.01,134.1,133.985,134.025,73800000.0
2009-02-20 20:33:00,134.01,134.045,133.955,134.035,77000000.0
2009-02-20 20:34:00,134.05,134.19,134.05,134.065,119600000.0
2009-02-20 20:35:00,134.065,134.215,134.04,134.215,127800000.0
2009-02-20 20:36:00,134.215,134.215,134.1,134.1,101400000.0
2009-02-20 20:37:00,134.105,134.3,134.085,134.235,124400000.0
2009-02-20 20:38:00,134.235,134.265,134.175,134.26,94800000.0
2009-02-20 20:39:00,134.265,134.34,134.22,134.29,116800000.0
2009-02-20 20:40:00,134.305,134.315,134.19,134.22,69200000.0
2009-02-20 20:41:00,134.22,134.295,134.22,134.27,84800000.0
2009-02-20 20:42:00,134.27,134.36,134.27,134.35,80600000.0
2009-02-20 20:43:00,134.345,134.345,134.24,134.29,95800000.0
2009-02-20 20:44:00,134.3,134.305,134.195,134.225,71600000.0
2009-02-20 20:45:00,134.235,134.325,134.215,134.305,60200000.0
2009-02-20 20:46:00,134.305,134.355,134.25,134.27,91600000.0
2009-02-20 20:47:00,134.26,134.335,134.26,134.33,53800000.0
2009-02-20 20:48:00,134.33,134.36,134.29,134.325,79400000.0
2009-02-20 20:49:00,134.32,134.33,134.195,134.195,116000000.0
2009-02-20 20:50:00,134.185,134.265,134.185,134.265,93600000.0
2009-02-20 20:51:00,134.275,134.28,134.195,134.27,93400000.0
2009-02-20 20:52:00,134.28,134.37,134.26,134.36,115800000.0
2009-02-20 20:53:00,134.37,134.46,134.37,134.415,111600000.0
2009-02-20 20:54:00,134.425,134.45,134.395,134.44,96000000.0
2009-02-20 20:55:00,134.44,134.455,134.375,134.375,97000000.0
2009-02-20 20:56:00,134.375,134.42,134.315,134.42,102000000.0
2009-02-20 20:57:00,134.42,134.505,134.375,134.445,121200000.0
2009-02-20 20:58:00,134.435,134.45,134.37,134.435,121600000.0
2009-02-20 20:59:00,134.44,134.53,134.36,134.39,123000000.0
2009-02-20 21:00:00,134.385,134.4,134.195,134.21,118200000.0
2009-02-20 21:01:00,134.215,134.315,134.21,134.255,112600000.0
2009-02-20 21:02:00,134.26,134.275,134.19,134.23,110400000.0
2009-02-20 21:03:00,134.255,134.315,134.19,134.255,113400000.0
2009-02-20 21:04:00,134.255,134.265,134.135,134.17,151400000.0
2009-02-20 21:05:00,134.185,134.29,134.16,134.28,87400000.0
2009-02-20 21:06:00,134.28,134.28,134.185,134.215,85400000.0
2009-02-20 21:07:00,134.21,134.415,134.19,134.405,102200000.0
2009-02-20 21:08:00,134.405,134.46,134.325,134.45,123800000.0
2009-02-20 21:09:00,134.45,134.455,134.33,134.37,85800000.0
2009-02-20 21:10:00,134.36,134.365,134.32,134.35,52400000.0
2009-02-20 21:11:00,134.355,134.44,134.355,134.41,57600000.0
2009-02-20 21:12:00,134.41,134.41,134.335,134.36,69800000.0
2009-02-20 21:13:00,134.36,134.425,134.345,134.425,76400000.0
2009-02-20 21:14:00,134.425,134.425,134.3,134.395,108800000.0
2009-02-20 21:15:00,134.395,134.65,134.37,134.6,143200000.0
2009-02-20 21:16:00,134.595,134.61,134.54,134.59,62600000.0
2009-02-20 21:17:00,134.595,134.68,134.59,134.615,104000000.0
2009-02-20 21:18:00,134.63,134.72,134.525,134.61,133200000.0
2009-02-20 21:19:00,134.61,134.61,134.525,134.575,91400000.0
2009-02-20 21:20:00,134.58,134.595,134.455,134.52,88600000.0
2009-02-20 21:21:00,134.525,134.565,134.505,134.525,89800000.0
2009-02-20 21:22:00,134.515,134.59,134.475,134.59,79400000.0
2009-02-20 21:23:00,134.585,134.78,134.585,134.705,106800000.0
2009-02-20 21:24:00,134.7,134.72,134.63,134.72,104200000.0
2009-02-20 21:25:00,134.73,134.84,134.715,134.795,112400000.0
2009-02-20 21:26:00,134.785,134.8,134.7,134.745,96400000.0
2009-02-20 21:27:00,134.735,134.775,134.705,134.71,69800000.0
2009-02-20 21:28:00,134.705,134.725,134.665,134.68,80200000.0
2009-02-20 21:29:00,134.68,134.77,134.67,134.715,80400000.0
2009-02-20 21:30:00,134.705,134.755,134.645,134.645,75200000.0
2009-02-20 21:31:00,134.655,134.77,134.635,134.65,73200000.0
2009-02-20 21:32:00,134.645,134.765,134.645,134.755,108200000.0
2009-02-20 21:33:00,134.76,134.775,134.715,134.715,43600000.0
2009-02-20 21:34:00,134.735,134.74,134.625,134.69,81200000.0
2009-02-20 21:35:00,134.695,134.71,134.645,134.665,60600000.0
2009-02-20 21:36:00,134.66,134.675,134.63,134.665,46800000.0
2009-02-20 21:37:00,134.67,134.73,134.66,134.71,60200000.0
2009-02-20 21:38:00,134.715,134.88,134.7,134.865,92400000.0
2009-02-20 21:39:00,134.875,134.89,134.745,134.76,118600000.0
2009-02-20 21:40:00,134.765,134.835,134.7,134.73,78400000.0
2009-02-20 21:41:00,134.72,134.74,134.675,134.74,58200000.0
2009-02-20 21:42:00,134.745,134.765,134.68,134.71,69400000.0
2009-02-20 21:43:00,134.715,134.79,134.71,134.72,52400000.0
2009-02-20 21:44:00,134.71,134.75,134.63,134.65,56000000.0
2009-02-20 21:45:00,134.655,134.675,134.63,134.655,62400000.0
2009-02-20 21:46:00,134.655,134.68,134.595,134.615,48600000.0
2009-02-20 21:47:00,134.615,134.625,134.545,134.615,57600000.0
2009-02-20 21:48:00,134.62,134.71,134.605,134.66,83400000.0
2009-02-20 21:49:00,134.665,134.73,134.66,134.73,53800000.0
2009-02-20 21:50:00,134.74,134.77,134.68,134.765,65000000.0
2009-02-20 21:51:00,134.75,134.79,134.74,134.77,66000000.0
2009-02-20 21:52:00,134.77,134.77,134.675,134.71,71400000.0
2009-02-20 21:53:00,134.71,134.78,134.695,134.745,83600000.0
2009-02-20 21:54:00,134.705,134.755,134.655,134.655,79000000.0
2009-02-20 21:55:00,134.66,134.705,134.66,134.69,59600000.0
2009-02-20 21:56:00,134.69,134.69,134.585,134.59,84200000.0
2009-02-20 21:57:00,134.585,134.645,134.575,134.615,65400000.0
2009-02-20 21:58:00,134.615,134.615,134.585,134.585,63600000.0
2009-02-20 21:59:00,134.575,134.625,134.56,134.61,87200000.0
2009-02-20 22:00:00,134.62,134.62,134.57,134.595,80400000.0
2009-02-20 22:01:00,134.6,134.6,134.42,134.435,108600000.0
2009-02-20 22:02:00,134.435,134.52,134.415,134.47,77200000.0
2009-02-20 22:03:00,134.49,134.52,134.425,134.45,103400000.0
2009-02-20 22:04:00,134.445,134.535,134.44,134.51,47800000.0
2009-02-20 22:05:00,134.505,134.625,134.5,134.57,94200000.0
2009-02-20 22:06:00,134.595,134.595,134.485,134.55,102000000.0
2009-02-20 22:07:00,134.545,134.62,134.51,134.615,38200000.0
2009-02-20 22:08:00,134.635,134.66,134.605,134.64,49200000.0
2009-02-20 22:09:00,134.635,134.65,134.61,134.61,27600000.0
2009-02-20 22:10:00,134.605,134.61,134.48,134.5,57000000.0
2009-02-20 22:11:00,134.5,134.6,134.5,134.6,37400000.0
2009-02-20 22:12:00,134.59,134.595,134.56,134.565,35400000.0
2009-02-20 22:13:00,134.555,134.565,134.485,134.54,63200000.0
2009-02-20 22:14:00,134.54,134.54,134.49,134.51,45800000.0
2009-02-20 22:15:00,134.51,134.515,134.47,134.47,40200000.0
2009-02-20 22:16:00,134.47,134.48,134.435,134.435,41000000.0
2009-02-20 22:17:00,134.435,134.52,134.435,134.51,50800000.0
2009-02-20 22:18:00,134.505,134.55,134.46,134.53,46800000.0
2009-02-20 22:19:00,134.535,134.57,134.5,134.555,57400000.0
2009-02-20 22:20:00,134.565,134.575,134.475,134.48,45000000.0
2009-02-20 22:21:00,134.475,134.525,134.475,134.515,29000000.0
2009-02-20 22:22:00,134.51,134.54,134.47,134.48,49800000.0
2009-02-20 22:23:00,134.48,134.48,134.43,134.44,73800000.0
2009-02-20 22:24:00,134.445,134.49,134.435,134.44,58400000.0
2009-02-20 22:25:00,134.445,134.485,134.445,134.46,52400000.0
2009-02-20 22:26:00,134.48,134.49,134.415,134.475,57200000.0
2009-02-20 22:27:00,134.475,134.49,134.385,134.385,31200000.0
2009-02-20 22:28:00,134.39,134.395,134.355,134.38,63400000.0
2009-02-20 22:29:00,134.37,134.4,134.355,134.4,32800000.0
2009-02-20 22:30:00,134.395,134.395,134.225,134.29,99400000.0
2009-02-20 22:31:00,134.275,134.33,134.225,134.285,53600000.0
2009-02-20 22:32:00,134.27,134.31,134.25,134.31,43800000.0
2009-02-20 22:33:00,134.31,134.31,134.275,134.3,31200000.0
2009-02-20 22:34:00,134.3,134.345,134.275,134.28,79400000.0
2009-02-20 22:35:00,134.29,134.32,134.26,134.28,68000000.0
2009-02-20 22:36:00,134.27,134.31,134.16,134.165,79000000.0
2009-02-20 22:37:00,134.17,134.205,134.165,134.18,51600000.0
2009-02-20 22:38:00,134.175,134.195,134.17,134.185,22800000.0
2009-02-20 22:39:00,134.19,134.235,134.18,134.225,56600000.0
2009-02-20 22:40:00,134.21,134.23,134.16,134.165,46800000.0
2009-02-20 22:41:00,134.17,134.205,134.125,134.195,46000000.0
2009-02-20 22:42:00,134.2,134.205,134.14,134.16,57600000.0
2009-02-20 22:43:00,134.165,134.195,134.155,134.175,34800000.0
2009-02-20 22:44:00,134.18,134.19,134.14,134.175,14400000.0
2009-02-20 22:45:00,134.175,134.185,134.135,134.145,20400000.0
2009-02-20 22:46:00,134.155,134.19,134.14,134.155,48000000.0
2009-02-20 22:47:00,134.15,134.175,134.14,134.145,38400000.0
2009-02-20 22:48:00,134.15,134.155,134.13,134.145,49600000.0
2009-02-20 22:49:00,134.13,134.165,134.12,134.16,62800000.0
2009-02-20 22:50:00,134.15,134.165,134.145,134.155,10600000.0
2009-02-20 22:51:00,134.145,134.19,134.13,134.165,44800000.0
2009-02-20 22:52:00,134.16,134.23,134.125,134.21,110300000.0
2009-02-20 22:53:00,134.215,134.225,134.17,134.17,63200000.0
2009-02-20 22:54:00,134.18,134.19,134.135,134.165,63200000.0
2009-02-20 22:55:00,134.17,134.205,134.17,134.18,37000000.0
2009-02-20 22:56:00,134.18,134.18,134.11,134.13,37400000.0
2009-02-20 22:57:00,134.125,134.16,134.055,134.12,35000000.0
2009-02-20 22:58:00,134.14,134.175,134.115,134.165,52600000.0
2009-02-20 22:59:00,134.16,134.22,134.14,134.215,57400000.0
2009-02-20 23:00:00,134.21,134.265,134.19,134.265,53800000.0
2009-02-20 23:01:00,134.265,134.315,134.255,134.315,186400000.0
2009-02-20 23:02:00,134.32,134.34,134.32,134.325,73600000.0
2009-02-20 23:03:00,134.325,134.35,134.32,134.35,75600000.0
2009-02-20 23:04:00,134.365,134.395,134.33,134.36,112200000.0
2009-02-20 23:05:00,134.36,134.39,134.345,134.365,51800000.0
2009-02-20 23:06:00,134.37,134.37,134.34,134.34,13200000.0
2009-02-20 23:07:00,134.325,134.345,134.32,134.335,15800000.0
2009-02-20 23:08:00,134.35,134.38,134.34,134.37,30400000.0
2009-02-20 23:09:00,134.38,134.39,134.38,134.39,29600000.0
2009-02-20 23:10:00,134.39,134.39,134.33,134.39,82200000.0
2009-02-20 23:11:00,134.395,134.4,134.395,134.4,9200000.0
2009-02-20 23:12:00,134.4,134.435,134.37,134.43,63000000.0
2009-02-20 23:13:00,134.435,134.495,134.425,134.46,99000000.0
2009-02-20 23:14:00,134.485,134.575,134.485,134.575,51400000.0
2009-02-20 23:15:00,134.57,134.575,134.485,134.545,148000000.0
2009-02-20 23:16:00,134.53,134.555,134.505,134.55,81600000.0
2009-02-20 23:17:00,134.545,134.545,134.495,134.515,36000000.0
2009-02-20 23:18:00,134.52,134.53,134.505,134.515,38600000.0
2009-02-20 23:19:00,134.515,134.57,134.515,134.56,62600000.0
2009-02-20 23:20:00,134.575,134.585,134.57,134.58,23600000.0
2009-02-20 23:21:00,134.58,134.59,134.545,134.59,22800000.0
2009-02-20 23:22:00,134.57,134.57,134.53,134.535,63600000.0
2009-02-20 23:23:00,134.555,134.62,134.555,134.605,62800000.0
2009-02-20 23:24:00,134.605,134.605,134.55,134.585,75200000.0
2009-02-20 23:25:00,134.58,134.59,134.505,134.59,59800000.0
2009-02-20 23:26:00,134.59,134.63,134.59,134.63,22800000.0
2009-02-20 23:27:00,134.63,134.675,134.63,134.675,31200000.0
2009-02-20 23:28:00,134.65,134.685,134.65,134.675,26800000.0
2009-02-20 23:29:00,134.67,134.725,134.645,134.7,137000000.0
2009-02-20 23:30:00,134.71,134.71,134.65,134.65,59000000.0
2009-02-20 23:31:00,134.655,134.665,134.61,134.615,119800000.0
2009-02-20 23:32:00,134.63,134.635,134.615,134.635,74400000.0
2009-02-20 23:33:00,134.6,134.635,134.6,134.62,23000000.0
2009-02-20 23:34:00,134.635,134.635,134.625,134.625,10400000.0
2009-02-20 23:35:00,134.635,134.665,134.63,134.655,33600000.0
2009-02-20 23:36:00,134.665,134.695,134.655,134.685,76000000.0
2009-02-20 23:37:00,134.695,134.735,134.695,134.715,132000000.0
2009-02-20 23:38:00,134.705,134.755,134.69,134.725,68600000.0
2009-02-20 23:39:00,134.71,134.755,134.705,134.705,56800000.0
2009-02-20 23:40:00,134.715,134.755,134.715,134.725,34600000.0
2009-02-20 23:41:00,134.725,134.745,134.69,134.73,43600000.0
2009-02-20 23:42:00,134.73,134.73,134.66,134.69,74200000.0
2009-02-20 23:43:00,134.68,134.68,134.645,134.655,72800000.0
2009-02-20 23:44:00,134.655,134.66,134.63,134.64,67600000.0
2009-02-20 23:45:00,134.635,134.655,134.61,134.62,123600000.0
2009-02-20 23:46:00,134.62,134.62,134.555,134.57,85600000.0
2009-02-20 23:47:00,134.57,134.575,134.54,134.56,86000000.0
2009-02-20 23:48:00,134.56,134.64,134.555,134.59,245000000.0
2009-02-20 23:49:00,134.585,134.59,134.505,134.54,84800000.0
2009-02-20 23:50:00,134.54,134.6,134.54,134.58,113000000.0
2009-02-20 23:51:00,134.58,134.625,134.56,134.56,128200000.0
2009-02-20 23:52:00,134.565,134.565,134.44,134.455,265800000.0
2009-02-20 23:53:00,134.46,134.545,134.45,134.52,91000000.0
2009-02-20 23:54:00,134.52,134.55,134.5,134.55,106000000.0
2009-02-20 23:55:00,134.555,134.565,134.465,134.495,76200000.0
2009-02-20 23:56:00,134.47,134.55,134.465,134.53,178000000.0
2009-02-20 23:57:00,134.53,134.555,134.49,134.49,111200000.0
2009-02-20 23:58:00,134.49,134.56,134.48,134.56,107000000.0
2009-02-20 23:59:00,134.565,134.69,134.565,134.66,85000000.0
2009-02-23 00:00:00,134.49,134.555,134.425,134.425,10000000.0
2009-02-23 00:01:00,134.455,134.48,134.355,134.47,21800000.0
2009-02-23 00:02:00,134.405,134.46,134.4,134.425,40600000.0
2009-02-23 00:03:00,134.45,134.59,134.45,134.54,30000000.0
2009-02-23 00:04:00,134.55,134.635,134.53,134.625,43400000.0
2009-02-23 00:05:00,134.64,134.64,134.58,134.615,22800000.0
2009-02-23 00:06:00,134.625,134.625,134.465,134.595,25200000.0
2009-02-23 00:07:00,134.61,134.63,134.575,134.575,10800000.0
2009-02-23 00:08:00,134.57,134.695,134.52,134.695,46000000.0
2009-02-23 00:09:00,134.685,134.7,134.66,134.66,6000000.0
2009-02-23 00:10:00,134.63,134.63,134.595,134.615,7200000.0
2009-02-23 00:11:00,134.55,134.605,134.53,134.605,27600000.0
2009-02-23 00:12:00,134.605,134.605,134.38,134.515,38400000.0
2009-02-23 00:13:00,134.485,134.49,134.47,134.49,6000000.0
2009-02-23 00:14:00,134.49,134.49,134.45,134.475,6000000.0
2009-02-23 00:15:00,134.51,134.51,134.51,134.51,2400000.0
2009-02-23 00:16:00,134.525,134.54,134.455,134.505,32200000.0
2009-02-23 00:17:00,134.505,134.52,134.325,134.52,21200000.0
2009-02-23 00:18:00,134.495,134.58,134.485,134.58,8400000.0
2009-02-23 00:19:00,134.595,134.595,134.575,134.575,4800000.0
2009-02-23 00:20:00,134.58,134.6,134.58,134.6,9600000.0
2009-02-23 00:21:00,134.585,134.6,134.57,134.585,15400000.0
2009-02-23 00:22:00,134.595,134.62,134.585,134.595,21600000.0
2009-02-23 00:23:00,134.585,134.585,134.585,134.585,1200000.0
2009-02-23 00:24:00,134.525,134.605,134.525,134.595,12000000.0
2009-02-23 00:25:00,134.585,134.685,134.585,134.635,16800000.0
2009-02-23 00:26:00,134.66,134.73,134.66,134.725,42400000.0
2009-02-23 00:27:00,134.74,134.77,134.69,134.69,31000000.0
2009-02-23 00:28:00,134.695,134.745,134.625,134.73,33200000.0
2009-02-23 00:29:00,134.705,134.745,134.695,134.73,48200000.0
2009-02-23 00:30:00,134.675,134.725,134.615,134.725,23600000.0
2009-02-23 00:31:00,134.73,134.745,134.71,134.745,16600000.0
2009-02-23 00:32:00,134.72,134.72,134.72,134.72,1200000.0
2009-02-23 00:33:00,134.695,134.75,134.695,134.75,4800000.0
2009-02-23 00:34:00,134.745,134.79,134.745,134.765,24000000.0
2009-02-23 00:35:00,134.76,134.76,134.74,134.755,9600000.0
2009-02-23 00:36:00,134.745,134.745,134.705,134.725,10800000.0
2009-02-23 00:37:00,134.74,134.745,134.705,134.745,7200000.0
2009-02-23 00:38:00,134.76,134.77,134.74,134.745,12000000.0
2009-02-23 00:39:00,134.705,134.76,134.705,134.74,8400000.0
2009-02-23 00:40:00,134.745,134.745,134.715,134.735,8400000.0
2009-02-23 00:41:00,134.725,134.725,134.615,134.635,31600000.0
2009-02-23 00:42:00,134.635,134.675,134.615,134.645,13200000.0
2009-02-23 00:43:00,134.65,134.675,134.61,134.64,10800000.0
2009-02-23 00:44:00,134.645,134.67,134.63,134.63,19200000.0
2009-02-23 00:45:00,134.645,134.775,134.625,134.675,39200000.0
2009-02-23 00:46:00,134.685,134.73,134.64,134.66,22000000.0
2009-02-23 00:47:00,134.68,134.68,134.65,134.68,7200000.0
2009-02-23 00:48:00,134.635,134.68,134.635,134.68,3600000.0
2009-02-23 00:49:00,134.635,134.7,134.635,134.7,4800000.0
2009-02-23 00:50:00,134.7,134.725,134.635,134.645,16800000.0
2009-02-23 00:51:00,134.68,134.72,134.62,134.675,32400000.0
2009-02-23 00:52:00,134.675,134.69,134.62,134.69,13200000.0
2009-02-23 00:53:00,134.705,134.705,134.6,134.665,22200000.0
2009-02-23 00:54:00,134.61,134.68,134.61,134.655,18800000.0
2009-02-23 00:55:00,134.655,134.665,134.62,134.665,8400000.0
2009-02-23 00:56:00,134.67,134.67,134.64,134.64,8400000.0
2009-02-23 00:57:00,134.655,134.655,134.63,134.635,9600000.0
2009-02-23 00:58:00,134.6,134.635,134.6,134.61,15200000.0
2009-02-23 00:59:00,134.625,134.655,134.62,134.65,17200000.0
2009-02-23 01:00:00,134.65,134.685,134.625,134.685,40800000.0
2009-02-23 01:01:00,134.68,134.79,134.66,134.73,61800000.0
2009-02-23 01:02:00,134.72,134.79,134.655,134.695,45400000.0
2009-02-23 01:03:00,134.695,134.695,134.66,134.675,33600000.0
2009-02-23 01:04:00,134.685,134.685,134.665,134.68,20400000.0
2009-02-23 01:05:00,134.68,134.68,134.505,134.605,54600000.0
2009-02-23 01:06:00,134.61,134.61,134.485,134.51,72800000.0
2009-02-23 01:07:00,134.51,134.51,134.46,134.47,92600000.0
2009-02-23 01:08:00,134.48,134.515,134.47,134.51,21600000.0
2009-02-23 01:09:00,134.52,134.525,134.405,134.505,32600000.0
2009-02-23 01:10:00,134.5,134.65,134.49,134.65,81800000.0
2009-02-23 01:11:00,134.65,134.69,134.605,134.605,93200000.0
2009-02-23 01:12:00,134.615,134.675,134.565,134.605,58200000.0
2009-02-23 01:13:00,134.615,134.675,134.615,134.675,24400000.0
2009-02-23 01:14:00,134.68,134.69,134.665,134.675,6000000.0
2009-02-23 01:15:00,134.68,134.72,134.68,134.715,12000000.0
2009-02-23 01:16:00,134.715,134.715,134.68,134.69,19200000.0
2009-02-23 01:17:00,134.7,134.71,134.66,134.68,21200000.0
2009-02-23 01:18:00,134.695,134.72,134.695,134.7,8000000.0
2009-02-23 01:19:00,134.695,134.74,134.69,134.71,52800000.0
2009-02-23 01:20:00,134.72,134.765,134.7,134.725,57200000.0
2009-02-23 01:21:00,134.735,134.745,134.69,134.725,35000000.0
2009-02-23 01:22:00,134.745,134.755,134.74,134.755,12000000.0
2009-02-23 01:23:00,134.74,134.76,134.73,134.73,9600000.0
2009-02-23 01:24:00,134.72,134.72,134.69,134.69,13200000.0
2009-02-23 01:25:00,134.705,134.705,134.65,134.655,27800000.0
2009-02-23 01:26:00,134.66,134.675,134.66,134.66,10800000.0
2009-02-23 01:27:00,134.665,134.665,134.595,134.615,25200000.0
2009-02-23 01:28:00,134.615,134.615,134.595,134.595,16800000.0
2009-02-23 01:29:00,134.615,134.62,134.595,134.62,18200000.0
2009-02-23 01:30:00,134.62,134.62,134.61,134.61,10800000.0
2009-02-23 01:31:00,134.61,134.61,134.575,134.6,14600000.0
2009-02-23 01:32:00,134.605,134.615,134.605,134.615,3600000.0
2009-02-23 01:33:00,134.605,134.615,134.595,134.61,15600000.0
2009-02-23 01:34:00,134.605,134.63,134.605,134.63,12000000.0
2009-02-23 01:35:00,134.625,134.625,134.58,134.59,15600000.0
2009-02-23 01:36:00,134.585,134.585,134.57,134.58,4800000.0
2009-02-23 01:37:00,134.58,134.61,134.57,134.58,21800000.0
2009-02-23 01:38:00,134.59,134.59,134.57,134.57,21600000.0
2009-02-23 01:39:00,134.565,134.57,134.545,134.56,38400000.0
2009-02-23 01:40:00,134.57,134.57,134.56,134.57,16800000.0
2009-02-23 01:41:00,134.57,134.57,134.56,134.565,14400000.0
2009-02-23 01:42:00,134.56,134.565,134.51,134.51,63400000.0
2009-02-23 01:43:00,134.525,134.525,134.495,134.515,32400000.0
2009-02-23 01:44:00,134.505,134.51,134.495,134.495,21600000.0
2009-02-23 01:45:00,134.5,134.5,134.445,134.445,20400000.0
2009-02-23 01:46:00,134.435,134.445,134.35,134.38,44400000.0
2009-02-23 01:47:00,134.375,134.5,134.375,134.43,34600000.0
2009-02-23 01:48:00,134.44,134.46,134.395,134.45,31800000.0
2009-02-23 01:49:00,134.445,134.445,134.415,134.425,25200000.0
2009-02-23 01:50:00,134.42,134.43,134.385,134.395,39800000.0
2009-02-23 01:51:00,134.405,134.415,134.37,134.38,54800000.0
2009-02-23 01:52:00,134.38,134.415,134.3,134.385,74200000.0
2009-02-23 01:53:00,134.38,134.445,134.38,134.44,51000000.0
2009-02-23 01:54:00,134.44,134.485,134.42,134.48,58200000.0
2009-02-23 01:55:00,134.47,134.475,134.43,134.465,27800000.0
2009-02-23 01:56:00,134.46,134.465,134.405,134.44,32600000.0
2009-02-23 01:57:00,134.44,134.47,134.43,134.455,20000000.0
2009-02-23 01:58:00,134.465,134.475,134.375,134.395,44800000.0
2009-02-23 01:59:00,134.39,134.425,134.36,134.365,26000000.0
2009-02-23 02:00:00,134.375,134.375,134.23,134.3,95100000.0
2009-02-23 02:01:00,134.285,134.3,134.27,134.295,23300000.0
2009-02-23 02:02:00,134.3,134.325,134.255,134.31,51400000.0
2009-02-23 02:03:00,134.31,134.325,134.235,134.29,44000000.0
2009-02-23 02:04:00,134.285,134.285,134.195,134.205,45500000.0
2009-02-23 02:05:00,134.205,134.22,134.2,134.215,20000000.0
2009-02-23 02:06:00,134.215,134.22,134.175,134.175,42600000.0
2009-02-23 02:07:00,134.17,134.205,134.16,134.2,53000000.0
2009-02-23 02:08:00,134.2,134.235,134.175,134.21,89600000.0
2009-02-23 02:09:00,134.215,134.225,134.16,134.175,35400000.0
2009-02-23 02:10:00,134.185,134.21,134.185,134.185,24400000.0
2009-02-23 02:11:00,134.18,134.24,134.17,134.24,39400000.0
2009-02-23 02:12:00,134.235,134.26,134.2,134.225,45400000.0
2009-02-23 02:13:00,134.24,134.3,134.24,134.28,66600000.0
2009-02-23 02:14:00,134.27,134.305,134.22,134.225,38400000.0
2009-02-23 02:15:00,134.23,134.255,134.205,134.245,39400000.0
2009-02-23 02:16:00,134.245,134.255,134.185,134.22,82400000.0
2009-02-23 02:17:00,134.23,134.24,134.1,134.125,77400000.0
2009-02-23 02:18:00,134.12,134.125,134.065,134.11,100800000.0
2009-02-23 02:19:00,134.105,134.11,134.095,134.095,30600000.0
2009-02-23 02:20:00,134.1,134.1,134.005,134.035,85600000.0
2009-02-23 02:21:00,134.04,134.165,134.025,134.16,94800000.0
2009-02-23 02:22:00,134.175,134.185,134.015,134.07,146500000.0
2009-02-23 02:23:00,134.08,134.08,133.96,133.97,57000000.0
2009-02-23 02:24:00,133.975,134.0,133.93,133.97,84100000.0
2009-02-23 02:25:00,133.975,133.995,133.965,133.985,32200000.0
2009-02-23 02:26:00,133.975,134.025,133.97,134.02,50200000.0
2009-02-23 02:27:00,134.015,134.075,134.015,134.07,40800000.0
2009-02-23 02:28:00,134.06,134.07,134.05,134.07,23200000.0
2009-02-23 02:29:00,134.075,134.09,134.055,134.06,25800000.0
2009-02-23 02:30:00,134.065,134.09,134.06,134.08,53200000.0
2009-02-23 02:31:00,134.085,134.095,134.08,134.095,26800000.0
2009-02-23 02:32:00,134.085,134.085,134.075,134.075,39200000.0
2009-02-23 02:33:00,134.07,134.07,133.985,134.015,148600000.0
2009-02-23 02:34:00,134.015,134.075,134.005,134.065,53400000.0
2009-02-23 02:35:00,134.065,134.085,134.01,134.045,34400000.0
2009-02-23 02:36:00,134.06,134.1,133.98,134.015,101600000.0
2009-02-23 02:37:00,134.025,134.05,133.985,134.01,94800000.0
2009-02-23 02:38:00,134.02,134.03,133.95,133.97,92000000.0
2009-02-23 02:39:00,133.965,134.005,133.945,133.95,42400000.0
2009-02-23 02:40:00,133.95,133.95,133.905,133.935,34400000.0
2009-02-23 02:41:00,133.925,133.96,133.905,133.905,37400000.0
2009-02-23 02:42:00,133.91,133.91,133.865,133.895,111300000.0
2009-02-23 02:43:00,133.875,133.94,133.81,133.88,206100000.0
2009-02-23 02:44:00,133.87,133.9,133.855,133.9,48000000.0
2009-02-23 02:45:00,133.89,133.965,133.885,133.935,48600000.0
2009-02-23 02:46:00,133.94,134.01,133.93,133.98,54400000.0
2009-02-23 02:47:00,133.98,133.995,133.925,133.925,62200000.0
2009-02-23 02:48:00,133.93,133.93,133.9,133.9,46600000.0
2009-02-23 02:49:00,133.905,133.945,133.88,133.935,61200000.0
2009-02-23 02:50:00,133.92,133.945,133.885,133.92,65800000.0
2009-02-23 02:51:00,133.925,133.93,133.89,133.9,34800000.0
2009-02-23 02:52:00,133.91,133.935,133.875,133.885,36400000.0
2009-02-23 02:53:00,133.9,133.955,133.865,133.94,71500000.0
2009-02-23 02:54:00,133.95,133.95,133.855,133.885,123500000.0
2009-02-23 02:55:00,133.88,133.925,133.865,133.92,71000000.0
2009-02-23 02:56:00,133.915,133.915,133.88,133.91,30200000.0
2009-02-23 02:57:00,133.91,133.95,133.905,133.95,24600000.0
2009-02-23 02:58:00,133.945,133.955,133.935,133.945,31600000.0
2009-02-23 02:59:00,133.95,133.95,133.915,133.935,43200000.0
2009-02-23 03:00:00,133.93,133.96,133.92,133.95,39600000.0
2009-02-23 03:01:00,133.955,133.96,133.895,133.905,42000000.0
2009-02-23 03:02:00,133.905,133.91,133.87,133.885,52800000.0
2009-02-23 03:03:00,133.89,133.925,133.88,133.925,41400000.0
2009-02-23 03:04:00,133.93,134.0,133.92,134.0,50400000.0
2009-02-23 03:05:00,133.995,134.05,133.99,134.04,38400000.0
2009-02-23 03:06:00,134.04,134.05,133.945,133.95,91600000.0
2009-02-23 03:07:00,133.955,133.965,133.905,133.955,54600000.0
2009-02-23 03:08:00,133.95,133.965,133.95,133.95,68600000.0
2009-02-23 03:09:00,133.955,133.96,133.915,133.945,44400000.0
2009-02-23 03:10:00,133.945,133.95,133.895,133.905,47800000.0
2009-02-23 03:11:00,133.905,133.94,133.905,133.94,22000000.0
2009-02-23 03:12:00,133.94,133.95,133.935,133.95,10800000.0
2009-02-23 03:13:00,133.945,133.97,133.94,133.96,31200000.0
2009-02-23 03:14:00,133.965,134.005,133.96,133.975,77000000.0
2009-02-23 03:15:00,133.97,133.995,133.97,133.995,40800000.0
2009-02-23 03:16:00,134.01,134.02,133.985,133.985,34800000.0
2009-02-23 03:17:00,133.99,134.065,133.91,134.065,58400000.0
2009-02-23 03:18:00,134.01,134.08,134.01,134.08,78000000.0
2009-02-23 03:19:00,134.08,134.09,134.015,134.045,60000000.0
2009-02-23 03:20:00,134.05,134.08,134.03,134.055,31400000.0
2009-02-23 03:21:00,134.055,134.105,134.04,134.075,36200000.0
2009-02-23 03:22:00,134.075,134.135,134.055,134.13,76000000.0
2009-02-23 03:23:00,134.135,134.31,134.135,134.305,82600000.0
2009-02-23 03:24:00,134.31,134.39,134.305,134.36,72000000.0
2009-02-23 03:25:00,134.355,134.405,134.35,134.38,41800000.0
2009-02-23 03:26:00,134.38,134.38,134.265,134.31,80800000.0
2009-02-23 03:27:00,134.31,134.34,134.29,134.33,46600000.0
2009-02-23 03:28:00,134.325,134.5,134.325,134.49,78800000.0
2009-02-23 03:29:00,134.495,134.575,134.45,134.505,157600000.0
2009-02-23 03:30:00,134.505,134.665,134.495,134.545,110200000.0
2009-02-23 03:31:00,134.565,134.59,134.54,134.54,48200000.0
2009-02-23 03:32:00,134.55,134.555,134.51,134.53,58200000.0
2009-02-23 03:33:00,134.535,134.575,134.52,134.52,45600000.0
2009-02-23 03:34:00,134.535,134.54,134.515,134.52,13200000.0
2009-02-23 03:35:00,134.525,134.565,134.51,134.53,55200000.0
2009-02-23 03:36:00,134.535,134.645,134.5,134.645,83400000.0
2009-02-23 03:37:00,134.64,134.65,134.565,134.565,61200000.0
2009-02-23 03:38:00,134.57,134.625,134.555,134.555,54200000.0
2009-02-23 03:39:00,134.57,134.755,134.565,134.74,122800000.0
2009-02-23 03:40:00,134.735,134.885,134.705,134.875,128600000.0
2009-02-23 03:41:00,134.87,134.995,134.84,134.98,172100000.0
2009-02-23 03:42:00,134.97,135.015,134.88,134.88,80200000.0
2009-02-23 03:43:00,134.88,134.96,134.875,134.9,99800000.0
2009-02-23 03:44:00,134.9,135.0,134.89,134.985,90800000.0
2009-02-23 03:45:00,134.98,135.02,134.965,135.02,60200000.0
2009-02-23 03:46:00,135.02,135.025,134.945,134.955,83000000.0
2009-02-23 03:47:00,134.945,135.04,134.93,134.99,122056000.0
2009-02-23 03:48:00,135.01,135.19,135.0,135.07,160600000.0
2009-02-23 03:49:00,135.07,135.19,135.04,135.185,160200000.0
2009-02-23 03:50:00,135.2,135.315,135.19,135.215,153800000.0
2009-02-23 03:51:00,135.22,135.305,135.18,135.26,179400000.0
2009-02-23 03:52:00,135.26,135.28,135.08,135.09,107400000.0
2009-02-23 03:53:00,135.105,135.135,135.01,135.01,109400000.0
2009-02-23 03:54:00,135.0,135.055,134.985,135.01,123600000.0
2009-02-23 03:55:00,135.01,135.01,134.805,134.825,137600000.0
2009-02-23 03:56:00,134.84,135.095,134.835,135.07,157800000.0
2009-02-23 03:57:00,135.08,135.1,134.925,134.98,130400000.0
2009-02-23 03:58:00,134.98,134.985,134.845,134.885,102200000.0
2009-02-23 03:59:00,134.895,134.955,134.86,134.89,98600000.0
2009-02-23 04:00:00,134.885,134.91,134.845,134.86,100600000.0
2009-02-23 04:01:00,134.87,134.92,134.83,134.905,144800000.0
2009-02-23 04:02:00,134.91,134.935,134.855,134.935,101200000.0
2009-02-23 04:03:00,134.95,134.95,134.795,134.865,84000000.0
2009-02-23 04:04:00,134.87,134.935,134.83,134.905,103600000.0
2009-02-23 04:05:00,134.91,134.98,134.87,134.885,114200000.0
2009-02-23 04:06:00,134.885,134.9,134.835,134.88,68400000.0
2009-02-23 04:07:00,134.88,134.905,134.825,134.89,69000000.0
2009-02-23 04:08:00,134.9,134.9,134.82,134.84,61200000.0
2009-02-23 04:09:00,134.855,134.89,134.825,134.83,76600000.0
2009-02-23 04:10:00,134.84,134.84,134.815,134.82,21400000.0
2009-02-23 04:11:00,134.825,134.845,134.815,134.845,29200000.0
2009-02-23 04:12:00,134.865,134.865,134.77,134.84,89600000.0
2009-02-23 04:13:00,134.845,134.85,134.8,134.825,72400000.0
2009-02-23 04:14:00,134.835,134.88,134.82,134.825,62000000.0
2009-02-23 04:15:00,134.82,134.87,134.78,134.78,69200000.0
2009-02-23 04:16:00,134.77,134.9,134.745,134.855,146500000.0
2009-02-23 04:17:00,134.855,134.965,134.845,134.93,81400000.0
2009-02-23 04:18:00,134.92,134.975,134.865,134.96,119800000.0
2009-02-23 04:19:00,134.97,135.02,134.94,134.99,97200000.0
2009-02-23 04:20:00,134.975,134.99,134.94,134.975,41600000.0
2009-02-23 04:21:00,134.975,135.08,134.975,135.05,66600000.0
2009-02-23 04:22:00,135.055,135.055,135.005,135.04,110200000.0
2009-02-23 04:23:00,135.035,135.095,135.025,135.08,90400000.0
2009-02-23 04:24:00,135.11,135.205,135.06,135.205,107800000.0
2009-02-23 04:25:00,135.195,135.205,134.97,135.035,120400000.0
2009-02-23 04:26:00,135.045,135.075,134.975,135.045,91400000.0
2009-02-23 04:27:00,135.065,135.085,135.03,135.035,46400000.0
2009-02-23 04:28:00,135.045,135.05,134.935,134.94,71000000.0
2009-02-23 04:29:00,134.935,134.975,134.905,134.975,95800000.0
2009-02-23 04:30:00,134.97,135.08,134.97,135.05,56000000.0
2009-02-23 04:31:00,135.055,135.065,134.975,134.975,43200000.0
2009-02-23 04:32:00,134.965,135.015,134.935,135.005,104000000.0
2009-02-23 04:33:00,135.01,135.01,134.96,134.97,45600000.0
2009-02-23 04:34:00,134.975,134.995,134.945,134.99,60000000.0
2009-02-23 04:35:00,134.98,134.985,134.91,134.95,112000000.0
2009-02-23 04:36:00,134.95,135.015,134.945,135.015,104800000.0
2009-02-23 04:37:00,135.015,135.025,134.97,135.025,45600000.0
2009-02-23 04:38:00,135.025,135.08,135.025,135.05,45800000.0
2009-02-23 04:39:00,135.06,135.11,135.02,135.02,103400000.0
2009-02-23 04:40:00,135.015,135.075,134.96,135.07,97400000.0
2009-02-23 04:41:00,135.08,135.145,135.08,135.14,49200000.0
2009-02-23 04:42:00,135.135,135.215,135.135,135.2,89800000.0
2009-02-23 04:43:00,135.195,135.195,135.13,135.14,112800000.0
2009-02-23 04:44:00,135.145,135.175,135.085,135.16,79000000.0
2009-02-23 04:45:00,135.145,135.155,135.075,135.075,35000000.0
2009-02-23 04:46:00,135.065,135.155,135.06,135.115,55000000.0
2009-02-23 04:47:00,135.1,135.155,135.08,135.105,51200000.0
2009-02-23 04:48:00,135.11,135.115,135.085,135.11,92000000.0
2009-02-23 04:49:00,135.105,135.175,135.08,135.115,105000000.0
2009-02-23 04:50:00,135.115,135.17,135.115,135.145,98400000.0
2009-02-23 04:51:00,135.135,135.15,135.135,135.145,23400000.0
2009-02-23 04:52:00,135.145,135.265,135.145,135.18,125000000.0
2009-02-23 04:53:00,135.19,135.275,135.175,135.275,59800000.0
2009-02-23 04:54:00,135.28,135.33,135.27,135.315,52200000.0
2009-02-23 04:55:00,135.315,135.325,135.305,135.315,34800000.0
2009-02-23 04:56:00,135.315,135.33,135.305,135.315,39600000.0
2009-02-23 04:57:00,135.315,135.32,135.295,135.295,30400000.0
2009-02-23 04:58:00,135.3,135.31,135.255,135.255,25400000.0
2009-02-23 04:59:00,135.245,135.255,135.23,135.23,22300000.0
2009-02-23 05:00:00,135.225,135.245,135.215,135.23,44400000.0
2009-02-23 05:01:00,135.23,135.235,135.205,135.23,32600000.0
2009-02-23 05:02:00,135.22,135.23,135.21,135.22,16800000.0
2009-02-23 05:03:00,135.215,135.215,135.18,135.19,19800000.0
2009-02-23 05:04:00,135.195,135.195,135.105,135.105,88200000.0
2009-02-23 05:05:00,135.11,135.145,135.09,135.115,75200000.0
2009-02-23 05:06:00,135.09,135.09,135.02,135.045,55000000.0
2009-02-23 05:07:00,135.055,135.06,135.015,135.015,30000000.0
2009-02-23 05:08:00,135.03,135.035,135.02,135.035,34200000.0
2009-02-23 05:09:00,135.035,135.115,135.01,135.11,65600000.0
2009-02-23 05:10:00,135.11,135.125,135.07,135.125,57200000.0
2009-02-23 05:11:00,135.12,135.12,135.065,135.09,63200000.0
2009-02-23 05:12:00,135.095,135.14,135.095,135.14,30000000.0
2009-02-23 05:13:00,135.135,135.165,135.135,135.155,26600000.0
2009-02-23 05:14:00,135.15,135.155,135.14,135.14,7200000.0
2009-02-23 05:15:00,135.13,135.16,135.1,135.115,64800000.0
2009-02-23 05:16:00,135.11,135.115,135.03,135.055,68800000.0
2009-02-23 05:17:00,135.08,135.08,135.035,135.055,39200000.0
2009-02-23 05:18:00,135.055,135.065,135.02,135.055,66600000.0
2009-02-23 05:19:00,135.055,135.11,135.05,135.11,45600000.0
2009-02-23 05:20:00,135.11,135.12,135.09,135.115,35600000.0
2009-02-23 05:21:00,135.11,135.11,135.085,135.095,19400000.0
2009-02-23 05:22:00,135.085,135.11,135.06,135.065,50800000.0
2009-02-23 05:23:00,135.07,135.075,135.005,135.055,40600000.0
2009-02-23 05:24:00,135.045,135.05,134.985,135.05,45600000.0
2009-02-23 05:25:00,135.045,135.055,134.95,134.95,52200000.0
2009-02-23 05:26:00,134.95,134.965,134.875,134.905,76600000.0
2009-02-23 05:27:00,134.905,134.92,134.89,134.92,32600000.0
2009-02-23 05:28:00,134.915,134.92,134.88,134.9,53800000.0
2009-02-23 05:29:00,134.915,134.92,134.9,134.9,23400000.0
2009-02-23 05:30:00,134.91,134.99,134.89,134.99,63600000.0
2009-02-23 05:31:00,134.99,135.0,134.905,134.915,68400000.0
2009-02-23 05:32:00,134.905,134.915,134.89,134.905,47400000.0
2009-02-23 05:33:00,134.905,134.905,134.865,134.88,59600000.0
2009-02-23 05:34:00,134.87,134.89,134.8,134.805,58800000.0
2009-02-23 05:35:00,134.8,134.83,134.795,134.815,44600000.0
2009-02-23 05:36:00,134.825,134.83,134.785,134.815,48800000.0
2009-02-23 05:37:00,134.82,134.87,134.795,134.8,58600000.0
2009-02-23 05:38:00,134.81,134.83,134.75,134.785,40400000.0
2009-02-23 05:39:00,134.785,134.785,134.685,134.71,105200000.0
2009-02-23 05:40:00,134.705,134.755,134.685,134.755,77200000.0
2009-02-23 05:41:00,134.755,134.765,134.725,134.745,51600000.0
2009-02-23 05:42:00,134.74,134.795,134.74,134.785,38400000.0
2009-02-23 05:43:00,134.795,134.8,134.76,134.77,20400000.0
2009-02-23 05:44:00,134.765,134.78,134.755,134.76,13200000.0
2009-02-23 05:45:00,134.755,134.77,134.755,134.76,10800000.0
2009-02-23 05:46:00,134.72,134.76,134.72,134.735,21000000.0
2009-02-23 05:47:00,134.73,134.745,134.685,134.745,105200000.0
2009-02-23 05:48:00,134.74,134.78,134.705,134.77,74600000.0
2009-02-23 05:49:00,134.775,134.82,134.77,134.8,26400000.0
2009-02-23 05:50:00,134.805,134.825,134.76,134.825,49400000.0
2009-02-23 05:51:00,134.825,134.835,134.79,134.79,28800000.0
2009-02-23 05:52:00,134.785,134.8,134.775,134.8,37200000.0
2009-02-23 05:53:00,134.795,134.85,134.795,134.845,24800000.0
2009-02-23 05:54:00,134.835,134.845,134.83,134.845,24000000.0
2009-02-23 05:55:00,134.84,134.855,134.825,134.855,31200000.0
2009-02-23 05:56:00,134.86,134.95,134.855,134.95,97000000.0
2009-02-23 05:57:00,134.945,134.95,134.915,134.92,51600000.0
2009-02-23 05:58:00,134.93,134.93,134.88,134.9,31200000.0
2009-02-23 05:59:00,134.875,134.89,134.875,134.885,10800000.0
2009-02-23 06:00:00,134.89,134.89,134.89,134.89,2400000.0
2009-02-23 06:01:00,134.885,134.89,134.855,134.865,33200000.0
2009-02-23 06:02:00,134.86,134.925,134.86,134.91,28800000.0
2009-02-23 06:03:00,134.91,134.935,134.9,134.935,28800000.0
2009-02-23 06:04:00,134.925,134.97,134.915,134.945,25200000.0
2009-02-23 06:05:00,134.95,134.95,134.9,134.92,33600000.0
2009-02-23 06:06:00,134.915,134.94,134.905,134.905,44600000.0
2009-02-23 06:07:00,134.965,134.965,134.92,134.955,74200000.0
2009-02-23 06:08:00,134.96,135.005,134.93,134.98,42200000.0
2009-02-23 06:09:00,134.975,134.995,134.97,134.975,19200000.0
2009-02-23 06:10:00,134.98,134.98,134.935,134.965,25200000.0
2009-02-23 06:11:00,134.96,134.96,134.925,134.925,37800000.0
2009-02-23 06:12:00,134.925,134.945,134.92,134.945,19600000.0
2009-02-23 06:13:00,134.945,134.96,134.945,134.96,5800000.0
2009-02-23 06:14:00,134.965,134.99,134.96,134.98,22800000.0
2009-02-23 06:15:00,134.985,134.99,134.97,134.985,14400000.0
2009-02-23 06:16:00,134.945,134.98,134.945,134.975,27600000.0
2009-02-23 06:17:00,134.985,134.99,134.985,134.985,13200000.0
2009-02-23 06:18:00,134.96,134.975,134.945,134.965,51800000.0
2009-02-23 06:19:00,134.97,134.97,134.96,134.96,9600000.0
2009-02-23 06:20:00,134.955,134.985,134.94,134.975,32200000.0
2009-02-23 06:21:00,134.96,134.99,134.96,134.985,13200000.0
2009-02-23 06:22:00,134.985,134.985,134.97,134.975,24000000.0
2009-02-23 06:23:00,134.98,134.99,134.975,134.99,46800000.0
2009-02-23 06:24:00,134.995,134.995,134.985,134.99,21600000.0
2009-02-23 06:25:00,134.995,135.04,134.99,135.04,13200000.0
2009-02-23 06:26:00,135.04,135.06,135.035,135.06,13200000.0
2009-02-23 06:27:00,135.045,135.075,135.0,135.075,42400000.0
2009-02-23 06:28:00,135.07,135.105,135.065,135.08,50600000.0
2009-02-23 06:29:00,135.08,135.085,135.025,135.03,38800000.0
2009-02-23 06:30:00,135.02,135.035,134.975,135.015,55200000.0
2009-02-23 06:31:00,135.015,135.04,135.01,135.04,36200000.0
2009-02-23 06:32:00,135.04,135.055,135.02,135.03,41200000.0
2009-02-23 06:33:00,135.025,135.045,135.025,135.035,18000000.0
2009-02-23 06:34:00,135.04,135.06,135.015,135.025,12000000.0
2009-02-23 06:35:00,135.025,135.035,135.01,135.015,30400000.0
2009-02-23 06:36:00,135.01,135.025,135.0,135.02,30000000.0
2009-02-23 06:37:00,135.015,135.025,135.015,135.02,4800000.0
2009-02-23 06:38:00,135.03,135.045,135.015,135.04,21600000.0
2009-02-23 06:39:00,135.03,135.07,135.03,135.06,28800000.0
2009-02-23 06:40:00,135.075,135.075,135.055,135.07,21600000.0
2009-02-23 06:41:00,135.055,135.055,135.035,135.05,24000000.0
2009-02-23 06:42:00,135.04,135.045,135.005,135.025,53800000.0
2009-02-23 06:43:00,135.02,135.03,135.01,135.01,34800000.0
2009-02-23 06:44:00,135.0,135.005,134.93,134.965,37800000.0
2009-02-23 06:45:00,134.98,134.985,134.94,134.96,42000000.0
2009-02-23 06:46:00,134.965,134.995,134.96,134.99,26400000.0
2009-02-23 06:47:00,134.975,134.99,134.95,134.985,57600000.0
2009-02-23 06:48:00,134.99,135.005,134.93,134.96,58000000.0
2009-02-23 06:49:00,134.96,134.985,134.945,134.98,22800000.0
2009-02-23 06:50:00,134.985,135.03,134.975,135.02,61200000.0
2009-02-23 06:51:00,135.03,135.04,135.015,135.015,31200000.0
2009-02-23 06:52:00,135.02,135.05,135.02,135.04,12000000.0
2009-02-23 06:53:00,135.0,135.005,134.99,134.99,9600000.0
2009-02-23 06:54:00,135.0,135.045,134.99,135.045,19200000.0
2009-02-23 06:55:00,135.035,135.045,135.025,135.03,18000000.0
2009-02-23 06:56:00,135.035,135.05,135.035,135.05,26400000.0
2009-02-23 06:57:00,135.065,135.075,135.045,135.045,20400000.0
2009-02-23 06:58:00,135.055,135.06,135.035,135.04,25400000.0
2009-02-23 06:59:00,135.03,135.065,135.02,135.055,32400000.0
2009-02-23 07:00:00,135.05,135.055,135.045,135.045,8400000.0
2009-02-23 07:01:00,135.045,135.045,135.01,135.015,25600000.0
2009-02-23 07:02:00,134.99,134.99,134.945,134.965,75800000.0
2009-02-23 07:03:00,134.965,134.98,134.955,134.955,15800000.0
2009-02-23 07:04:00,134.95,134.985,134.95,134.985,38400000.0
2009-02-23 07:05:00,134.985,134.995,134.975,134.975,33800000.0
2009-02-23 07:06:00,134.98,134.985,134.975,134.975,9600000.0
2009-02-23 07:07:00,134.985,134.985,134.965,134.98,13200000.0
2009-02-23 07:08:00,134.98,134.985,134.975,134.985,15600000.0
2009-02-23 07:09:00,134.975,134.985,134.975,134.985,12000000.0
2009-02-23 07:10:00,134.995,135.01,134.97,134.97,22800000.0
2009-02-23 07:11:00,134.97,134.985,134.965,134.97,12000000.0
2009-02-23 07:12:00,134.965,134.97,134.965,134.97,2200000.0
2009-02-23 07:13:00,134.975,135.01,134.965,134.985,33000000.0
2009-02-23 07:14:00,134.98,134.985,134.975,134.985,6000000.0
2009-02-23 07:15:00,134.99,135.06,134.985,135.06,20600000.0
2009-02-23 07:16:00,135.065,135.11,135.05,135.08,62600000.0
2009-02-23 07:17:00,135.075,135.075,135.055,135.055,12000000.0
2009-02-23 07:18:00,135.055,135.055,134.995,135.0,50200000.0
2009-02-23 07:19:00,135.0,135.01,134.99,135.01,46200000.0
2009-02-23 07:20:00,135.01,135.02,134.995,134.995,31200000.0
2009-02-23 07:21:00,134.99,135.0,134.83,134.875,122100000.0
2009-02-23 07:22:00,134.865,134.87,134.83,134.83,60200000.0
2009-02-23 07:23:00,134.835,134.85,134.805,134.835,59000000.0
2009-02-23 07:24:00,134.82,134.85,134.79,134.805,65400000.0
2009-02-23 07:25:00,134.81,134.825,134.77,134.8,72800000.0
2009-02-23 07:26:00,134.805,134.835,134.8,134.83,43200000.0
2009-02-23 07:27:00,134.83,134.87,134.81,134.83,86800000.0
2009-02-23 07:28:00,134.835,134.85,134.665,134.79,109600000.0
2009-02-23 07:29:00,134.785,134.815,134.725,134.765,62400000.0
2009-02-23 07:30:00,134.775,134.85,134.745,134.835,118400000.0
2009-02-23 07:31:00,134.835,134.985,134.835,134.965,95400000.0
2009-02-23 07:32:00,134.98,135.045,134.95,134.98,60200000.0
2009-02-23 07:33:00,134.985,135.015,134.955,134.955,38000000.0
2009-02-23 07:34:00,134.97,134.97,134.93,134.93,13800000.0
2009-02-23 07:35:00,134.94,134.95,134.93,134.95,21800000.0
2009-02-23 07:36:00,134.955,134.96,134.93,134.95,27400000.0
2009-02-23 07:37:00,134.95,134.965,134.925,134.94,32000000.0
2009-02-23 07:38:00,134.925,134.94,134.925,134.93,10400000.0
2009-02-23 07:39:00,134.925,134.975,134.915,134.925,26600000.0
2009-02-23 07:40:00,134.92,134.955,134.92,134.95,16800000.0
2009-02-23 07:41:00,134.94,134.945,134.905,134.935,19200000.0
2009-02-23 07:42:00,134.93,134.935,134.85,134.85,27800000.0
2009-02-23 07:43:00,134.865,134.87,134.86,134.87,9600000.0
2009-02-23 07:44:00,134.875,134.885,134.865,134.865,13200000.0
2009-02-23 07:45:00,134.865,134.88,134.865,134.88,4800000.0
2009-02-23 07:46:00,134.885,134.89,134.87,134.875,16800000.0
2009-02-23 07:47:00,134.875,134.875,134.865,134.87,7200000.0
2009-02-23 07:48:00,134.875,134.905,134.865,134.89,34400000.0
2009-02-23 07:49:00,134.89,134.96,134.89,134.925,34800000.0
2009-02-23 07:50:00,134.92,134.925,134.915,134.925,5800000.0
2009-02-23 07:51:00,134.92,134.94,134.92,134.94,26400000.0
2009-02-23 07:52:00,134.94,134.985,134.935,134.98,55200000.0
2009-02-23 07:53:00,134.975,135.005,134.96,134.96,73200000.0
2009-02-23 07:54:00,134.97,134.98,134.95,134.975,74600000.0
2009-02-23 07:55:00,134.98,134.98,134.92,134.93,67400000.0
2009-02-23 07:56:00,134.93,134.96,134.92,134.96,44800000.0
2009-02-23 07:57:00,134.97,134.97,134.94,134.94,22800000.0
2009-02-23 07:58:00,134.945,134.97,134.94,134.965,28000000.0
2009-02-23 07:59:00,134.96,135.045,134.96,135.02,53800000.0
2009-02-23 08:00:00,135.02,135.035,134.965,134.985,68400000.0
2009-02-23 08:01:00,134.985,134.99,134.93,134.935,49400000.0
2009-02-23 08:02:00,134.945,135.03,134.945,135.03,31200000.0
2009-02-23 08:03:00,135.035,135.035,134.99,135.0,30000000.0
2009-02-23 08:04:00,135.0,135.005,134.975,135.005,16800000.0
2009-02-23 08:05:00,134.99,134.99,134.915,134.925,22200000.0
2009-02-23 08:06:00,134.915,134.93,134.91,134.93,20400000.0
2009-02-23 08:07:00,134.935,134.95,134.935,134.945,7200000.0
2009-02-23 08:08:00,134.95,134.95,134.95,134.95,1200000.0
2009-02-23 08:09:00,134.94,134.96,134.935,134.94,46800000.0
2009-02-23 08:10:00,134.95,134.97,134.94,134.97,22800000.0
2009-02-23 08:11:00,134.975,135.01,134.975,135.01,27600000.0
2009-02-23 08:12:00,134.99,135.02,134.975,134.99,31200000.0
2009-02-23 08:13:00,135.0,135.08,134.94,135.04,94256000.0
2009-02-23 08:14:00,135.06,135.09,135.015,135.02,39000000.0
2009-02-23 08:15:00,135.025,135.045,135.01,135.025,46800000.0
2009-02-23 08:16:00,135.04,135.12,135.04,135.095,83600000.0
2009-02-23 08:17:00,135.09,135.15,135.08,135.13,73600000.0
2009-02-23 08:18:00,135.14,135.165,135.1,135.125,62400000.0
2009-02-23 08:19:00,135.13,135.135,135.095,135.1,40800000.0
2009-02-23 08:20:00,135.1,135.235,135.095,135.235,77000000.0
2009-02-23 08:21:00,135.24,135.24,135.135,135.15,78600000.0
2009-02-23 08:22:00,135.15,135.165,135.12,135.135,62400000.0
2009-02-23 08:23:00,135.14,135.15,135.045,135.045,59100000.0
2009-02-23 08:24:00,135.045,135.065,134.995,135.02,60400000.0
2009-02-23 08:25:00,135.03,135.105,135.01,135.105,70200000.0
2009-02-23 08:26:00,135.12,135.14,135.08,135.135,50200000.0
2009-02-23 08:27:00,135.13,135.14,135.11,135.115,30000000.0
2009-02-23 08:28:00,135.12,135.145,135.12,135.14,37200000.0
2009-02-23 08:29:00,135.14,135.175,135.105,135.16,86400000.0
2009-02-23 08:30:00,135.16,135.16,135.14,135.145,40600000.0
2009-02-23 08:31:00,135.15,135.165,135.135,135.16,52000000.0
2009-02-23 08:32:00,135.165,135.24,135.16,135.23,95000000.0
2009-02-23 08:33:00,135.23,135.24,135.215,135.24,30800000.0
2009-02-23 08:34:00,135.235,135.245,135.215,135.215,60800000.0
2009-02-23 08:35:00,135.215,135.23,135.145,135.17,70200000.0
2009-02-23 08:36:00,135.17,135.215,135.17,135.21,42200000.0
2009-02-23 08:37:00,135.21,135.21,135.165,135.165,75400000.0
2009-02-23 08:38:00,135.165,135.185,135.14,135.17,75200000.0
2009-02-23 08:39:00,135.165,135.185,135.155,135.185,48400000.0
2009-02-23 08:40:00,135.19,135.21,135.175,135.185,29000000.0
2009-02-23 08:41:00,135.18,135.195,135.125,135.14,52800000.0
2009-02-23 08:42:00,135.15,135.165,135.125,135.125,44000000.0
2009-02-23 08:43:00,135.13,135.17,135.125,135.17,59600000.0
2009-02-23 08:44:00,135.16,135.235,135.155,135.235,44000000.0
2009-02-23 08:45:00,135.24,135.26,135.23,135.235,36000000.0
2009-02-23 08:46:00,135.25,135.26,135.2,135.26,64600000.0
2009-02-23 08:47:00,135.27,135.345,135.235,135.34,47200000.0
2009-02-23 08:48:00,135.345,135.345,135.25,135.265,69600000.0
2009-02-23 08:49:00,135.28,135.305,135.255,135.305,91400000.0
2009-02-23 08:50:00,135.32,135.325,135.245,135.275,85400000.0
2009-02-23 08:51:00,135.27,135.3,135.25,135.275,66600000.0
2009-02-23 08:52:00,135.285,135.325,135.265,135.27,72800000.0
2009-02-23 08:53:00,135.275,135.31,135.27,135.3,61000000.0
2009-02-23 08:54:00,135.3,135.31,135.265,135.27,70200000.0
2009-02-23 08:55:00,135.27,135.29,135.235,135.28,82600000.0
2009-02-23 08:56:00,135.275,135.28,135.25,135.26,123000000.0
2009-02-23 08:57:00,135.26,135.34,135.25,135.335,123100000.0
2009-02-23 08:58:00,135.325,135.345,135.295,135.31,62200000.0
2009-02-23 08:59:00,135.31,135.36,135.31,135.32,70000000.0
2009-02-23 09:00:00,135.325,135.405,135.305,135.4,142000000.0
2009-02-23 09:01:00,135.405,135.57,135.4,135.555,89000000.0
2009-02-23 09:02:00,135.565,135.575,135.525,135.56,97700000.0
2009-02-23 09:03:00,135.555,135.675,135.54,135.66,165000000.0
2009-02-23 09:04:00,135.665,135.665,135.55,135.55,113656000.0
2009-02-23 09:05:00,135.55,135.595,135.535,135.535,135000000.0
2009-02-23 09:06:00,135.54,135.575,135.53,135.57,90200000.0
2009-02-23 09:07:00,135.575,135.625,135.56,135.61,108200000.0
2009-02-23 09:08:00,135.615,135.63,135.525,135.525,107456000.0
2009-02-23 09:09:00,135.535,135.58,135.505,135.535,79600000.0
2009-02-23 09:10:00,135.54,135.56,135.52,135.55,53600000.0
2009-02-23 09:11:00,135.55,135.58,135.52,135.56,74400000.0
2009-02-23 09:12:00,135.565,135.57,135.525,135.53,80600000.0
2009-02-23 09:13:00,135.535,135.56,135.495,135.56,83800000.0
2009-02-23 09:14:00,135.565,135.615,135.56,135.585,40000000.0
2009-02-23 09:15:00,135.57,135.665,135.57,135.63,82800000.0
2009-02-23 09:16:00,135.635,135.685,135.51,135.66,172000000.0
2009-02-23 09:17:00,135.66,135.685,135.62,135.66,145400000.0
2009-02-23 09:18:00,135.67,135.67,135.605,135.615,140200000.0
2009-02-23 09:19:00,135.625,135.65,135.595,135.64,110400000.0
2009-02-23 09:20:00,135.655,135.755,135.655,135.75,143800000.0
2009-02-23 09:21:00,135.745,135.77,135.725,135.735,119200000.0
2009-02-23 09:22:00,135.74,135.745,135.7,135.725,148400000.0
2009-02-23 09:23:00,135.735,135.75,135.705,135.705,110200000.0
2009-02-23 09:24:00,135.715,135.755,135.675,135.735,167000000.0
2009-02-23 09:25:00,135.74,135.775,135.715,135.75,90600000.0
2009-02-23 09:26:00,135.76,135.785,135.725,135.735,59600000.0
2009-02-23 09:27:00,135.74,135.8,135.73,135.785,89000000.0
2009-02-23 09:28:00,135.775,135.78,135.73,135.76,141200000.0
2009-02-23 09:29:00,135.765,135.805,135.73,135.785,90400000.0
2009-02-23 09:30:00,135.78,135.8,135.745,135.765,169600000.0
2009-02-23 09:31:00,135.76,135.77,135.73,135.755,221000000.0
2009-02-23 09:32:00,135.75,135.75,135.705,135.705,133400000.0
2009-02-23 09:33:00,135.715,135.755,135.69,135.705,226800000.0
2009-02-23 09:34:00,135.705,135.705,135.605,135.605,220400000.0
2009-02-23 09:35:00,135.605,135.65,135.605,135.65,113400000.0
2009-02-23 09:36:00,135.64,135.65,135.605,135.62,66600000.0
2009-02-23 09:37:00,135.62,135.695,135.615,135.665,195200000.0
2009-02-23 09:38:00,135.665,135.675,135.645,135.65,94000000.0
2009-02-23 09:39:00,135.655,135.675,135.625,135.65,95000000.0
2009-02-23 09:40:00,135.625,135.685,135.62,135.67,154600000.0
2009-02-23 09:41:00,135.67,135.67,135.52,135.62,275000000.0
2009-02-23 09:42:00,135.62,135.62,135.555,135.59,230200000.0
2009-02-23 09:43:00,135.6,135.705,135.585,135.7,207300000.0
2009-02-23 09:44:00,135.705,135.735,135.685,135.72,226000000.0
2009-02-23 09:45:00,135.715,135.72,135.68,135.705,87800000.0
2009-02-23 09:46:00,135.695,135.735,135.67,135.72,91600000.0
2009-02-23 09:47:00,135.72,135.76,135.715,135.76,190600000.0
2009-02-23 09:48:00,135.76,135.805,135.73,135.76,172800000.0
2009-02-23 09:49:00,135.755,135.815,135.725,135.815,229800000.0
2009-02-23 09:50:00,135.815,135.895,135.795,135.89,233600000.0
2009-02-23 09:51:00,135.895,136.02,135.89,135.96,157400000.0
2009-02-23 09:52:00,135.955,136.0,135.95,136.0,67800000.0
2009-02-23 09:53:00,136.0,136.08,135.995,136.03,138800000.0
2009-02-23 09:54:00,136.03,136.035,135.985,136.0,123600000.0
2009-02-23 09:55:00,136.0,136.0,135.94,135.98,147000000.0
2009-02-23 09:56:00,135.975,135.98,135.925,135.965,172600000.0
2009-02-23 09:57:00,135.97,136.005,135.925,136.0,178200000.0
2009-02-23 09:58:00,136.0,136.01,135.915,135.93,144800000.0
2009-02-23 09:59:00,135.935,136.01,135.925,136.005,145800000.0
2009-02-23 10:00:00,136.005,136.005,135.925,135.925,205200000.0
2009-02-23 10:01:00,135.925,135.945,135.865,135.875,241000000.0
2009-02-23 10:02:00,135.89,135.92,135.87,135.875,185200000.0
2009-02-23 10:03:00,135.875,135.885,135.835,135.855,171600000.0
2009-02-23 10:04:00,135.85,135.85,135.73,135.735,94000000.0
2009-02-23 10:05:00,135.735,135.74,135.67,135.68,121600000.0
2009-02-23 10:06:00,135.67,135.705,135.655,135.655,115200000.0
2009-02-23 10:07:00,135.665,135.685,135.605,135.665,151000000.0
2009-02-23 10:08:00,135.665,135.68,135.61,135.625,194000000.0
2009-02-23 10:09:00,135.615,135.615,135.495,135.55,203500000.0
2009-02-23 10:10:00,135.55,135.635,135.54,135.63,307600000.0
2009-02-23 10:11:00,135.635,135.705,135.625,135.675,281200000.0
2009-02-23 10:12:00,135.665,135.89,135.665,135.855,226000000.0
2009-02-23 10:13:00,135.855,135.89,135.83,135.85,178200000.0
2009-02-23 10:14:00,135.86,135.86,135.74,135.765,186600000.0
2009-02-23 10:15:00,135.785,135.82,135.705,135.8,217200000.0
2009-02-23 10:16:00,135.78,135.82,135.76,135.78,223900000.0
2009-02-23 10:17:00,135.77,135.79,135.725,135.735,154600000.0
2009-02-23 10:18:00,135.73,135.86,135.725,135.855,186000000.0
2009-02-23 10:19:00,135.855,135.925,135.83,135.905,125600000.0
2009-02-23 10:20:00,135.91,135.955,135.895,135.95,99000000.0
2009-02-23 10:21:00,135.955,135.97,135.83,135.83,158800000.0
2009-02-23 10:22:00,135.845,135.885,135.755,135.755,322800000.0
2009-02-23 10:23:00,135.75,135.91,135.75,135.91,266800000.0
2009-02-23 10:24:00,135.905,135.995,135.905,135.945,173400000.0
2009-02-23 10:25:00,135.945,136.065,135.945,136.065,126200000.0
2009-02-23 10:26:00,136.06,136.195,136.055,136.15,247200000.0
2009-02-23 10:27:00,136.15,136.235,136.135,136.18,246600000.0
2009-02-23 10:28:00,136.17,136.17,136.115,136.14,202000000.0
2009-02-23 10:29:00,136.135,136.155,136.065,136.08,299000000.0
2009-02-23 10:30:00,136.085,136.105,136.05,136.065,170600000.0
2009-02-23 10:31:00,136.055,136.055,135.905,135.905,194600000.0
2009-02-23 10:32:00,135.905,136.005,135.895,135.995,339800000.0
2009-02-23 10:33:00,135.995,136.01,135.935,135.935,175600000.0
2009-02-23 10:34:00,135.945,135.965,135.93,135.96,296600000.0
2009-02-23 10:35:00,135.96,136.105,135.955,136.105,253600000.0
2009-02-23 10:36:00,136.11,136.35,136.09,136.35,223800000.0
2009-02-23 10:37:00,136.35,136.405,136.315,136.405,213200000.0
2009-02-23 10:38:00,136.4,136.435,136.365,136.43,215200000.0
2009-02-23 10:39:00,136.43,136.435,136.355,136.375,135200000.0
2009-02-23 10:40:00,136.36,136.42,136.325,136.415,122600000.0
2009-02-23 10:41:00,136.42,136.495,136.385,136.495,104400000.0
2009-02-23 10:42:00,136.49,136.565,136.455,136.54,140000000.0
2009-02-23 10:43:00,136.535,136.545,136.5,136.5,109800000.0
2009-02-23 10:44:00,136.5,136.51,136.385,136.41,116400000.0
2009-02-23 10:45:00,136.405,136.46,136.39,136.445,151400000.0
2009-02-23 10:46:00,136.445,136.54,136.415,136.495,238856000.0
2009-02-23 10:47:00,136.49,136.525,136.475,136.485,200200000.0
2009-02-23 10:48:00,136.485,136.485,136.42,136.43,102000000.0
2009-02-23 10:49:00,136.435,136.44,136.375,136.395,124400000.0
2009-02-23 10:50:00,136.4,136.455,136.395,136.44,56800000.0
2009-02-23 10:51:00,136.44,136.48,136.44,136.47,77800000.0
2009-02-23 10:52:00,136.48,136.535,136.445,136.47,135400000.0
2009-02-23 10:53:00,136.39,136.5,136.305,136.35,147600000.0
2009-02-23 10:54:00,136.345,136.375,136.3,136.31,100600000.0
2009-02-23 10:55:00,136.31,136.35,136.23,136.32,141400000.0
2009-02-23 10:56:00,136.33,136.375,136.3,136.31,117200000.0
2009-02-23 10:57:00,136.31,136.39,136.27,136.345,121600000.0
2009-02-23 10:58:00,136.34,136.365,136.325,136.355,62600000.0
2009-02-23 10:59:00,136.355,136.355,136.305,136.315,72000000.0
2009-02-23 11:00:00,136.32,136.365,136.28,136.29,81600000.0
2009-02-23 11:01:00,136.275,136.33,136.26,136.295,88200000.0
2009-02-23 11:02:00,136.3,136.3,136.235,136.25,50000000.0
2009-02-23 11:03:00,136.25,136.25,136.14,136.19,131200000.0
2009-02-23 11:04:00,136.19,136.235,136.13,136.235,205200000.0
2009-02-23 11:05:00,136.235,136.33,136.225,136.295,274600000.0
2009-02-23 11:06:00,136.29,136.32,136.24,136.285,170000000.0
2009-02-23 11:07:00,136.275,136.34,136.27,136.31,85200000.0
2009-02-23 11:08:00,136.305,136.365,136.295,136.365,102200000.0
2009-02-23 11:09:00,136.365,136.42,136.32,136.42,81000000.0
2009-02-23 11:10:00,136.425,136.505,136.39,136.505,175000000.0
2009-02-23 11:11:00,136.505,136.505,136.45,136.47,103400000.0
2009-02-23 11:12:00,136.47,136.48,136.38,136.38,108000000.0
2009-02-23 11:13:00,136.385,136.4,136.335,136.38,139000000.0
2009-02-23 11:14:00,136.38,136.495,136.36,136.495,173400000.0
2009-02-23 11:15:00,136.5,136.51,136.355,136.435,180800000.0
2009-02-23 11:16:00,136.43,136.77,136.42,136.77,258900000.0
2009-02-23 11:17:00,136.775,136.805,136.625,136.675,245200000.0
2009-02-23 11:18:00,136.68,136.79,136.65,136.79,206100000.0
2009-02-23 11:19:00,136.78,136.81,136.75,136.795,138200000.0
2009-02-23 11:20:00,136.805,136.83,136.775,136.82,120200000.0
2009-02-23 11:21:00,136.825,136.895,136.81,136.84,264400001.0
2009-02-23 11:22:00,136.83,136.91,136.785,136.885,406200000.0
2009-02-23 11:23:00,136.885,136.915,136.835,136.9,725400000.0
2009-02-23 11:24:00,136.895,136.91,136.775,136.83,599799998.0
2009-02-23 11:25:00,136.83,136.85,136.815,136.825,254400000.0
2009-02-23 11:26:00,136.83,136.83,136.705,136.73,253600000.0
2009-02-23 11:27:00,136.715,136.735,136.655,136.73,419200000.0
2009-02-23 11:28:00,136.73,136.735,136.665,136.695,363200000.0
2009-02-23 11:29:00,136.695,136.76,136.62,136.7,411400000.0
2009-02-23 11:30:00,136.69,136.71,136.615,136.62,413600000.0
2009-02-23 11:31:00,136.635,136.685,136.635,136.65,466199999.0
2009-02-23 11:32:00,136.645,136.7,136.64,136.69,505600000.0
2009-02-23 11:33:00,136.685,136.86,136.685,136.86,563199998.0
2009-02-23 11:34:00,136.87,137.005,136.87,136.99,389000000.0
2009-02-23 11:35:00,136.995,137.025,136.96,136.975,662599997.0
2009-02-23 11:36:00,136.995,137.005,136.875,136.9,598200000.0
2009-02-23 11:37:00,136.89,136.96,136.89,136.92,421600000.0
2009-02-23 11:38:00,136.93,136.95,136.915,136.93,219000000.0
2009-02-23 11:39:00,136.93,136.94,136.89,136.915,334400000.0
2009-02-23 11:40:00,136.925,137.015,136.92,137.005,424200000.0
2009-02-23 11:41:00,137.0,137.0,136.94,136.985,574400000.0
2009-02-23 11:42:00,136.98,137.085,136.97,137.075,260800000.0
2009-02-23 11:43:00,137.08,137.325,137.07,137.215,508000000.0
2009-02-23 11:44:00,137.22,137.265,137.175,137.25,565600000.0
2009-02-23 11:45:00,137.24,137.26,137.18,137.18,430400000.0
2009-02-23 11:46:00,137.175,137.25,137.17,137.22,300600000.0
2009-02-23 11:47:00,137.22,137.27,137.17,137.21,258000000.0
2009-02-23 11:48:00,137.2,137.23,137.18,137.205,276800000.0
2009-02-23 11:49:00,137.205,137.21,137.075,137.08,417600000.0
2009-02-23 11:50:00,137.08,137.09,136.94,136.94,349600000.0
2009-02-23 11:51:00,136.945,136.99,136.945,136.99,300200000.0
2009-02-23 11:52:00,136.945,136.99,136.945,136.975,77075000.0
2009-02-23 11:53:00,136.985,137.03,136.935,136.97,460000000.0
2009-02-23 11:54:00,136.98,136.995,136.9,136.935,316200000.0
2009-02-23 11:55:00,136.935,136.995,136.93,136.975,317600000.0
2009-02-23 11:56:00,136.98,137.015,136.95,136.955,251200000.0
2009-02-23 11:57:00,136.95,136.985,136.895,136.9,424600000.0
2009-02-23 11:58:00,136.9,136.975,136.89,136.96,300800000.0
2009-02-23 11:59:00,136.965,137.125,136.965,137.095,372800000.0
2009-02-23 12:00:00,137.095,137.255,137.095,137.245,340000000.0
2009-02-23 12:01:00,137.245,137.395,137.225,137.395,380800000.0
2009-02-23 12:02:00,137.385,137.395,137.315,137.325,254200000.0
2009-02-23 12:03:00,137.33,137.345,137.185,137.26,413600000.0
2009-02-23 12:04:00,137.275,137.47,137.26,137.455,567000000.0
2009-02-23 12:05:00,137.465,137.545,137.455,137.545,344499999.0
2009-02-23 12:06:00,137.555,137.655,137.525,137.645,834200001.0
2009-02-23 12:07:00,137.645,137.665,137.545,137.605,774200000.0
2009-02-23 12:08:00,137.605,137.775,137.595,137.705,566800000.0
2009-02-23 12:09:00,137.715,137.935,137.715,137.9,587800000.0
2009-02-23 12:10:00,137.905,137.92,137.81,137.92,367800000.0
2009-02-23 12:11:00,137.93,137.945,137.84,137.855,449800000.0
2009-02-23 12:12:00,137.855,137.895,137.81,137.835,255400000.0
2009-02-23 12:13:00,137.84,137.865,137.84,137.845,199000000.0
2009-02-23 12:14:00,137.845,137.845,137.765,137.81,366900000.0
2009-02-23 12:15:00,137.81,137.815,137.775,137.775,357200000.0
2009-02-23 12:16:00,137.775,137.785,137.745,137.745,337800000.0
2009-02-23 12:17:00,137.745,137.85,137.745,137.835,357800000.0
2009-02-23 12:18:00,137.835,137.985,137.83,137.93,314000000.0
2009-02-23 12:19:00,137.925,138.045,137.92,137.955,468300000.0
2009-02-23 12:20:00,137.97,138.03,137.89,137.975,457800000.0
2009-02-23 12:21:00,137.97,138.025,137.95,137.995,460900000.0
2009-02-23 12:22:00,137.995,138.16,137.98,138.16,559199998.0
2009-02-23 12:23:00,138.165,138.165,138.045,138.07,283800000.0
2009-02-23 12:24:00,138.065,138.065,138.025,138.06,221200000.0
2009-02-23 12:25:00,138.06,138.13,138.055,138.105,317000000.0
2009-02-23 12:26:00,138.105,138.23,138.06,138.205,477000000.0
2009-02-23 12:27:00,138.195,138.575,138.18,138.575,529100000.0
2009-02-23 12:28:00,138.575,138.72,138.54,138.7,503900000.0
2009-02-23 12:29:00,138.705,138.835,138.695,138.75,383000000.0
2009-02-23 12:30:00,138.75,138.75,138.665,138.695,472200000.0
2009-02-23 12:31:00,138.695,138.775,138.67,138.76,524800000.0
2009-02-23 12:32:00,138.76,138.84,138.735,138.825,442200000.0
2009-02-23 12:33:00,138.83,139.04,138.815,138.925,395400000.0
2009-02-23 12:34:00,138.93,138.94,138.86,138.87,263200000.0
2009-02-23 12:35:00,138.87,138.915,138.69,138.705,535600000.0
2009-02-23 12:36:00,138.705,138.745,138.66,138.66,541800000.0
2009-02-23 12:37:00,138.66,138.755,138.62,138.74,427400000.0
2009-02-23 12:38:00,138.725,138.75,138.675,138.675,684199999.0
2009-02-23 12:39:00,138.68,138.68,138.55,138.555,306200000.0
2009-02-23 12:40:00,138.555,138.56,138.44,138.46,254300000.0
2009-02-23 12:41:00,138.455,138.5,138.455,138.5,239200000.0
2009-02-23 12:42:00,138.5,138.585,138.5,138.585,258600000.0
2009-02-23 12:43:00,138.585,138.635,138.585,138.615,181000000.0
2009-02-23 12:44:00,138.61,138.7,138.525,138.69,389800000.0
2009-02-23 12:45:00,138.69,138.725,138.56,138.56,319400000.0
2009-02-23 12:46:00,138.56,138.64,138.56,138.625,345600000.0
2009-02-23 12:47:00,138.6,138.72,138.575,138.655,461000000.0
2009-02-23 12:48:00,138.655,138.67,138.505,138.53,387600000.0
2009-02-23 12:49:00,138.545,138.58,138.495,138.545,106500000.0
2009-02-23 12:50:00,138.54,138.59,138.54,138.585,144600000.0
2009-02-23 12:51:00,138.59,138.595,138.515,138.59,326000000.0
2009-02-23 12:52:00,138.6,138.615,138.52,138.55,210400000.0
2009-02-23 12:53:00,138.55,138.615,138.535,138.54,225800000.0
2009-02-23 12:54:00,138.54,138.55,138.495,138.505,168200000.0
2009-02-23 12:55:00,138.515,138.59,138.47,138.475,258600000.0
2009-02-23 12:56:00,138.48,138.52,138.475,138.5,88800000.0
2009-02-23 12:57:00,138.5,138.5,138.465,138.475,364600000.0
2009-02-23 12:58:00,138.475,138.51,138.455,138.47,301300000.0
2009-02-23 12:59:00,138.47,138.505,138.355,138.5,574600000.0
2009-02-23 13:00:00,138.5,138.53,138.48,138.515,511800001.0
2009-02-23 13:01:00,138.515,138.515,138.45,138.495,308700000.0
2009-02-23 13:02:00,138.495,138.505,138.415,138.42,491600000.0
2009-02-23 13:03:00,138.42,138.425,138.375,138.385,358000000.0
2009-02-23 13:04:00,138.385,138.385,138.3,138.3,131600000.0
2009-02-23 13:05:00,138.31,138.375,138.28,138.285,310800000.0
2009-02-23 13:06:00,138.285,138.29,138.245,138.28,308800000.0
2009-02-23 13:07:00,138.275,138.3,138.26,138.27,234400000.0
2009-02-23 13:08:00,138.27,138.285,138.035,138.045,320600000.0
2009-02-23 13:09:00,138.045,138.1,138.01,138.045,492099999.0
2009-02-23 13:10:00,138.045,138.045,137.895,137.94,449600000.0
2009-02-23 13:11:00,137.95,137.95,137.78,137.895,423700000.0
2009-02-23 13:12:00,137.895,137.93,137.875,137.93,499000000.0
2009-02-23 13:13:00,137.93,137.945,137.83,137.845,531800000.0
2009-02-23 13:14:00,137.835,137.9,137.825,137.86,466000000.0
2009-02-23 13:15:00,137.88,137.955,137.88,137.94,201000000.0
2009-02-23 13:16:00,137.94,138.01,137.935,138.005,200600000.0
2009-02-23 13:17:00,138.005,138.03,137.96,137.96,143400000.0
2009-02-23 13:18:00,137.965,137.98,137.945,137.975,168000000.0
2009-02-23 13:19:00,137.975,138.01,137.97,138.0,158000000.0
2009-02-23 13:20:00,137.995,137.995,137.915,137.925,177800000.0
2009-02-23 13:21:00,137.925,138.05,137.92,138.035,239600000.0
2009-02-23 13:22:00,138.035,138.09,138.01,138.09,118400000.0
2009-02-23 13:23:00,138.09,138.2,138.06,138.195,167800000.0
2009-02-23 13:24:00,138.225,138.225,138.155,138.175,381400000.0
2009-02-23 13:25:00,138.15,138.17,138.12,138.145,254800000.0
2009-02-23 13:26:00,138.145,138.255,138.11,138.255,373400000.0
2009-02-23 13:27:00,138.26,138.285,138.23,138.26,194800000.0
2009-02-23 13:28:00,138.26,138.265,138.21,138.245,261800001.0
2009-02-23 13:29:00,138.245,138.345,138.245,138.315,319200000.0
2009-02-23 13:30:00,138.31,138.345,138.3,138.33,144000000.0
2009-02-23 13:31:00,138.32,138.35,138.315,138.35,34600000.0
2009-02-23 13:32:00,138.35,138.455,138.35,138.42,105200000.0
2009-02-23 13:33:00,138.42,138.45,138.375,138.415,123400000.0
2009-02-23 13:34:00,138.37,138.625,138.37,138.625,268800000.0
2009-02-23 13:35:00,138.64,138.88,138.635,138.88,268300000.0
2009-02-23 13:36:00,138.875,139.055,138.865,139.03,218100000.0
2009-02-23 13:37:00,139.03,139.125,139.015,139.105,261800000.0
2009-02-23 13:38:00,139.105,139.105,139.02,139.02,107600000.0
2009-02-23 13:39:00,139.035,139.05,138.92,138.925,181200000.0
2009-02-23 13:40:00,138.91,138.91,138.735,138.74,285400001.0
2009-02-23 13:41:00,138.74,138.755,138.64,138.675,368200000.0
2009-02-23 13:42:00,138.68,138.76,138.66,138.76,176200000.0
2009-02-23 13:43:00,138.755,138.755,138.63,138.705,354200000.0
2009-02-23 13:44:00,138.705,138.76,138.69,138.745,317600000.0
2009-02-23 13:45:00,138.74,138.825,138.715,138.755,383400000.0
2009-02-23 13:46:00,138.76,138.775,138.715,138.715,447800000.0
2009-02-23 13:47:00,138.715,138.765,138.705,138.75,199200000.0
2009-02-23 13:48:00,138.765,138.955,138.745,138.915,241200000.0
2009-02-23 13:49:00,138.91,138.99,138.905,138.935,119800000.0
2009-02-23 13:50:00,138.935,138.95,138.85,138.91,251400000.0
2009-02-23 13:51:00,138.91,138.965,138.87,138.965,180000000.0
2009-02-23 13:52:00,138.955,139.01,138.845,138.89,134440000.0
2009-02-23 13:53:00,138.89,138.89,138.83,138.86,100400000.0
2009-02-23 13:54:00,138.855,138.925,138.815,138.895,228000000.0
2009-02-23 13:55:00,138.91,138.91,138.81,138.84,176000000.0
2009-02-23 13:56:00,138.84,138.9,138.69,138.705,209220000.0
2009-02-23 13:57:00,138.705,138.72,138.695,138.695,72000000.0
2009-02-23 13:58:00,138.7,138.785,138.665,138.695,213400000.0
2009-02-23 13:59:00,138.695,138.745,138.65,138.715,228960000.0
2009-02-23 14:00:00,138.715,138.845,138.71,138.845,182200000.0
2009-02-23 14:01:00,138.86,138.94,138.815,138.85,140620000.0
2009-02-23 14:02:00,138.85,138.88,138.82,138.84,64400000.0
2009-02-23 14:03:00,138.855,138.885,138.825,138.88,57000000.0
2009-02-23 14:04:00,138.88,138.88,138.865,138.875,16000000.0
2009-02-23 14:05:00,138.865,138.88,138.865,138.875,20500000.0
2009-02-23 14:06:00,138.875,138.88,138.75,138.8,160300000.0
2009-02-23 14:07:00,138.81,138.81,138.695,138.705,127200000.0
2009-02-23 14:08:00,138.705,138.715,138.655,138.665,93000000.0
2009-02-23 14:09:00,138.655,138.665,138.53,138.535,183800000.0
2009-02-23 14:10:00,138.545,138.545,138.48,138.495,132600000.0
2009-02-23 14:11:00,138.49,138.595,138.46,138.58,121000000.0
2009-02-23 14:12:00,138.59,138.68,138.525,138.66,201400000.0
2009-02-23 14:13:00,138.66,138.66,138.565,138.625,69900000.0
2009-02-23 14:14:00,138.625,138.635,138.61,138.625,40200000.0
2009-02-23 14:15:00,138.63,138.65,138.62,138.65,109000000.0
2009-02-23 14:16:00,138.655,138.685,138.65,138.685,97800000.0
2009-02-23 14:17:00,138.675,138.705,138.655,138.665,129000000.0
2009-02-23 14:18:00,138.67,138.67,138.625,138.625,111000000.0
2009-02-23 14:19:00,138.61,138.61,138.515,138.555,116600000.0
2009-02-23 14:20:00,138.545,138.58,138.535,138.58,92000000.0
2009-02-23 14:21:00,138.585,138.585,138.45,138.5,166400000.0
2009-02-23 14:22:00,138.515,138.515,138.44,138.48,82400000.0
2009-02-23 14:23:00,138.48,138.495,138.385,138.425,102000000.0
2009-02-23 14:24:00,138.42,138.485,138.4,138.465,115800000.0
2009-02-23 14:25:00,138.455,138.465,138.425,138.425,28000000.0
2009-02-23 14:26:00,138.435,138.435,138.37,138.385,91800000.0
2009-02-23 14:27:00,138.39,138.39,138.3,138.34,107400000.0
2009-02-23 14:28:00,138.345,138.37,138.32,138.335,154600000.0
2009-02-23 14:29:00,138.335,138.41,138.335,138.405,113000000.0
2009-02-23 14:30:00,138.4,138.45,138.4,138.45,110000000.0
2009-02-23 14:31:00,138.475,138.525,138.42,138.42,115400000.0
2009-02-23 14:32:00,138.415,138.505,138.415,138.43,116600000.0
2009-02-23 14:33:00,138.43,138.43,138.3,138.315,77800000.0
2009-02-23 14:34:00,138.305,138.305,138.18,138.2,226800000.0
2009-02-23 14:35:00,138.205,138.21,137.975,138.04,354800000.0
2009-02-23 14:36:00,138.04,138.04,137.96,138.005,301600000.0
2009-02-23 14:37:00,138.005,138.07,137.99,138.03,316600000.0
2009-02-23 14:38:00,138.03,138.035,137.965,137.98,224600000.0
2009-02-23 14:39:00,137.99,138.09,137.975,138.075,268820000.0
2009-02-23 14:40:00,138.08,138.09,138.035,138.05,179000000.0
2009-02-23 14:41:00,138.05,138.07,137.965,137.995,269600000.0
2009-02-23 14:42:00,137.995,138.015,137.965,137.985,301200000.0
2009-02-23 14:43:00,137.99,138.085,137.945,138.075,317600000.0
2009-02-23 14:44:00,138.075,138.125,138.07,138.125,249600000.0
2009-02-23 14:45:00,138.14,138.2,138.12,138.15,247400000.0
2009-02-23 14:46:00,138.165,138.275,138.16,138.205,292000000.0
2009-02-23 14:47:00,138.215,138.36,138.215,138.325,273400000.0
2009-02-23 14:48:00,138.325,138.325,138.14,138.165,292600000.0
2009-02-23 14:49:00,138.165,138.205,138.15,138.185,307800000.0
2009-02-23 14:50:00,138.185,138.2,138.16,138.16,343200000.0
2009-02-23 14:51:00,138.16,138.19,138.125,138.145,259200000.0
2009-02-23 14:52:00,138.17,138.17,138.065,138.095,241200000.0
2009-02-23 14:53:00,138.095,138.095,137.735,137.735,419100000.0
2009-02-23 14:54:00,137.735,137.825,137.69,137.825,293400000.0
2009-02-23 14:55:00,137.825,138.0,137.825,137.995,217000000.0
2009-02-23 14:56:00,138.0,138.095,137.995,138.045,370400000.0
2009-02-23 14:57:00,138.04,138.115,138.025,138.105,209400000.0
2009-02-23 14:58:00,138.105,138.2,138.1,138.185,213600000.0
2009-02-23 14:59:00,138.18,138.2,138.17,138.185,147800000.0
2009-02-23 15:00:00,138.19,138.205,138.125,138.175,269200000.0
2009-02-23 15:01:00,138.17,138.18,138.12,138.14,125600000.0
2009-02-23 15:02:00,138.13,138.2,138.12,138.165,113800000.0
2009-02-23 15:03:00,138.16,138.18,138.125,138.155,132600000.0
2009-02-23 15:04:00,138.155,138.25,138.155,138.22,95800000.0
2009-02-23 15:05:00,138.225,138.245,138.17,138.21,129400000.0
2009-02-23 15:06:00,138.21,138.235,138.185,138.215,141400000.0
2009-02-23 15:07:00,138.215,138.25,138.17,138.245,198000000.0
2009-02-23 15:08:00,138.245,138.27,138.245,138.255,213800000.0
2009-02-23 15:09:00,138.255,138.255,138.22,138.225,132800000.0
2009-02-23 15:10:00,138.23,138.23,138.095,138.095,250200000.0
2009-02-23 15:11:00,138.1,138.105,138.01,138.02,162000000.0
2009-02-23 15:12:00,138.02,138.02,137.87,137.88,175000000.0
2009-02-23 15:13:00,137.885,137.96,137.885,137.95,109800000.0
2009-02-23 15:14:00,137.945,137.96,137.865,137.905,174800000.0
2009-02-23 15:15:00,137.91,137.99,137.885,137.97,165400000.0
2009-02-23 15:16:00,137.97,138.095,137.97,138.095,76000000.0
2009-02-23 15:17:00,138.095,138.175,138.095,138.155,132600000.0
2009-02-23 15:18:00,138.16,138.16,138.085,138.13,191600000.0
2009-02-23 15:19:00,138.135,138.305,138.13,138.305,224200000.0
2009-02-23 15:20:00,138.295,138.33,138.155,138.245,285600000.0
2009-02-23 15:21:00,138.245,138.305,138.135,138.26,280920000.0
2009-02-23 15:22:00,138.26,138.3,138.2,138.255,142500000.0
2009-02-23 15:23:00,138.255,138.27,138.175,138.225,220400000.0
2009-02-23 15:24:00,138.23,138.23,138.14,138.17,120600000.0
2009-02-23 15:25:00,138.17,138.175,138.075,138.115,104200000.0
2009-02-23 15:26:00,138.11,138.17,138.105,138.13,286800000.0
2009-02-23 15:27:00,138.145,138.185,138.14,138.155,244600000.0
2009-02-23 15:28:00,138.155,138.16,138.08,138.1,208800000.0
2009-02-23 15:29:00,138.105,138.115,138.045,138.06,186200000.0
2009-02-23 15:30:00,138.06,138.085,138.03,138.045,112800000.0
2009-02-23 15:31:00,138.055,138.065,137.955,138.03,336800000.0
2009-02-23 15:32:00,138.025,138.025,137.94,137.965,172800000.0
2009-02-23 15:33:00,137.96,137.97,137.915,137.935,70200000.0
2009-02-23 15:34:00,137.925,138.055,137.925,138.005,213000000.0
2009-02-23 15:35:00,138.005,138.095,137.975,138.085,213600000.0
2009-02-23 15:36:00,138.085,138.13,138.005,138.065,270200000.0
2009-02-23 15:37:00,138.065,138.075,138.04,138.04,134000000.0
2009-02-23 15:38:00,138.035,138.07,138.01,138.035,313400000.0
2009-02-23 15:39:00,138.05,138.085,137.995,138.085,270400000.0
2009-02-23 15:40:00,138.07,138.17,138.07,138.095,342000000.0
2009-02-23 15:41:00,138.095,138.11,138.055,138.095,284000000.0
2009-02-23 15:42:00,138.1,138.125,138.085,138.1,206000000.0
2009-02-23 15:43:00,138.1,138.15,138.1,138.11,208400000.0
2009-02-23 15:44:00,138.115,138.145,138.055,138.095,183200000.0
2009-02-23 15:45:00,138.11,138.145,138.1,138.115,215400000.0
2009-02-23 15:46:00,138.115,138.185,138.105,138.145,196600000.0
2009-02-23 15:47:00,138.14,138.175,138.105,138.15,158700000.0
2009-02-23 15:48:00,138.155,138.32,138.155,138.245,274600000.0
2009-02-23 15:49:00,138.265,138.315,138.24,138.255,200200000.0
2009-02-23 15:50:00,138.255,138.255,138.22,138.225,85600000.0
2009-02-23 15:51:00,138.22,138.395,138.205,138.395,154400000.0
2009-02-23 15:52:00,138.395,138.465,138.395,138.43,221600000.0
2009-02-23 15:53:00,138.43,138.44,138.28,138.33,192800000.0
2009-02-23 15:54:00,138.34,138.35,138.245,138.295,227200000.0
2009-02-23 15:55:00,138.27,138.285,138.215,138.285,176800000.0
2009-02-23 15:56:00,138.285,138.31,138.235,138.26,262400000.0
2009-02-23 15:57:00,138.275,138.385,138.265,138.385,239600000.0
2009-02-23 15:58:00,138.385,138.455,138.375,138.385,265600000.0
2009-02-23 15:59:00,138.39,138.485,138.325,138.475,251800000.0
2009-02-23 16:00:00,138.48,138.485,138.355,138.45,187600000.0
2009-02-23 16:01:00,138.45,138.45,138.305,138.31,216000000.0
2009-02-23 16:02:00,138.315,138.34,138.29,138.31,127100000.0
2009-02-23 16:03:00,138.31,138.31,138.24,138.26,115000000.0
2009-02-23 16:04:00,138.26,138.295,138.23,138.295,113600000.0
2009-02-23 16:05:00,138.285,138.29,138.24,138.265,188000000.0
2009-02-23 16:06:00,138.26,138.275,138.25,138.27,133300000.0
2009-02-23 16:07:00,138.27,138.355,138.25,138.3,169000000.0
2009-02-23 16:08:00,138.315,138.33,138.225,138.225,186900000.0
2009-02-23 16:09:00,138.225,138.24,138.225,138.24,117000000.0
2009-02-23 16:10:00,138.24,138.24,138.16,138.165,132800000.0
2009-02-23 16:11:00,138.17,138.22,138.165,138.165,196000000.0
2009-02-23 16:12:00,138.165,138.2,138.16,138.195,191400000.0
2009-02-23 16:13:00,138.195,138.255,138.19,138.255,181400000.0
2009-02-23 16:14:00,138.255,138.265,138.185,138.21,145900000.0
2009-02-23 16:15:00,138.205,138.265,138.185,138.265,204800000.0
2009-02-23 16:16:00,138.255,138.265,138.125,138.16,342200000.0
2009-02-23 16:17:00,138.16,138.195,138.135,138.19,227200000.0
2009-02-23 16:18:00,138.195,138.205,138.165,138.175,90200000.0
2009-02-23 16:19:00,138.165,138.19,138.145,138.185,172200000.0
2009-02-23 16:20:00,138.185,138.215,138.14,138.21,206200000.0
2009-02-23 16:21:00,138.225,138.225,138.15,138.17,227600000.0
2009-02-23 16:22:00,138.175,138.22,138.06,138.11,252800000.0
2009-02-23 16:23:00,138.115,138.155,138.095,138.14,241400000.0
2009-02-23 16:24:00,138.13,138.315,138.13,138.265,327800000.0
2009-02-23 16:25:00,138.265,138.325,138.23,138.245,199000000.0
2009-02-23 16:26:00,138.245,138.345,138.24,138.345,299800000.0
2009-02-23 16:27:00,138.36,138.41,138.315,138.38,236200000.0
2009-02-23 16:28:00,138.365,138.405,138.355,138.37,136600000.0
2009-02-23 16:29:00,138.37,138.37,138.24,138.325,156600000.0
2009-02-23 16:30:00,138.32,138.335,138.245,138.33,296800000.0
2009-02-23 16:31:00,138.325,138.39,138.305,138.35,166400000.0
2009-02-23 16:32:00,138.35,138.355,138.29,138.335,204800000.0
2009-02-23 16:33:00,138.35,138.35,138.28,138.305,163000000.0
2009-02-23 16:34:00,138.3,138.315,138.27,138.275,359000000.0
2009-02-23 16:35:00,138.275,138.315,138.25,138.3,242700000.0
2009-02-23 16:36:00,138.295,138.36,138.295,138.305,275700000.0
2009-02-23 16:37:00,138.315,138.375,138.31,138.33,200400000.0
2009-02-23 16:38:00,138.325,138.335,138.23,138.285,218800000.0
2009-02-23 16:39:00,138.29,138.325,138.21,138.28,336200000.0
2009-02-23 16:40:00,138.28,138.3,138.195,138.195,266000000.0
2009-02-23 16:41:00,138.195,138.225,138.19,138.195,224800000.0
2009-02-23 16:42:00,138.195,138.25,138.04,138.04,283800000.0
2009-02-23 16:43:00,138.05,138.095,138.045,138.05,257800000.0
2009-02-23 16:44:00,138.05,138.06,137.95,138.0,242400000.0
2009-02-23 16:45:00,138.0,138.105,137.985,138.105,159200000.0
2009-02-23 16:46:00,138.095,138.14,138.05,138.08,200800000.0
2009-02-23 16:47:00,138.08,138.1,137.995,138.04,147200000.0
2009-02-23 16:48:00,138.04,138.12,137.975,137.995,171400000.0
2009-02-23 16:49:00,137.985,138.035,137.895,137.965,140800000.0
2009-02-23 16:50:00,137.955,138.095,137.945,138.09,166400000.0
2009-02-23 16:51:00,138.09,138.095,138.025,138.03,186400000.0
2009-02-23 16:52:00,138.03,138.08,137.95,138.06,102600000.0
2009-02-23 16:53:00,138.06,138.065,137.805,137.81,161800000.0
2009-02-23 16:54:00,137.805,137.87,137.77,137.795,218400000.0
2009-02-23 16:55:00,137.755,137.795,137.695,137.7,245800000.0
2009-02-23 16:56:00,137.69,137.7,137.595,137.665,281520000.0
2009-02-23 16:57:00,137.675,137.68,137.56,137.56,302300000.0
2009-02-23 16:58:00,137.55,137.55,137.375,137.515,285400000.0
2009-02-23 16:59:00,137.52,137.565,137.395,137.435,231400000.0
2009-02-23 17:00:00,137.435,137.5,137.275,137.33,270200000.0
2009-02-23 17:01:00,137.32,137.505,137.305,137.485,261000000.0
2009-02-23 17:02:00,137.485,137.495,137.385,137.405,336400000.0
2009-02-23 17:03:00,137.4,137.4,137.255,137.38,263200000.0
2009-02-23 17:04:00,137.38,137.395,137.125,137.15,295300000.0
2009-02-23 17:05:00,137.15,137.255,137.115,137.12,276000000.0
2009-02-23 17:06:00,137.11,137.125,137.015,137.065,265200000.0
2009-02-23 17:07:00,137.07,137.225,137.06,137.095,172400000.0
2009-02-23 17:08:00,137.075,137.185,137.045,137.17,204200000.0
2009-02-23 17:09:00,137.17,137.235,137.11,137.2,131600000.0
2009-02-23 17:10:00,137.185,137.25,137.185,137.21,180000000.0
2009-02-23 17:11:00,137.215,137.23,137.15,137.2,180200000.0
2009-02-23 17:12:00,137.205,137.205,137.11,137.115,201400000.0
2009-02-23 17:13:00,137.105,137.185,137.1,137.155,177000000.0
2009-02-23 17:14:00,137.15,137.25,137.15,137.22,266660000.0
2009-02-23 17:15:00,137.215,137.215,137.01,137.015,209210000.0
2009-02-23 17:16:00,137.005,137.18,136.995,137.11,187800000.0
2009-02-23 17:17:00,137.11,137.275,137.11,137.26,308000000.0
2009-02-23 17:18:00,137.27,137.27,137.135,137.195,258800000.0
2009-02-23 17:19:00,137.185,137.25,137.165,137.185,194400000.0
2009-02-23 17:20:00,137.175,137.265,137.175,137.255,141800000.0
2009-02-23 17:21:00,137.255,137.325,137.2,137.3,336660000.0
2009-02-23 17:22:00,137.3,137.375,137.29,137.34,331200001.0
2009-02-23 17:23:00,137.34,137.345,137.265,137.285,175800000.0
2009-02-23 17:24:00,137.285,137.33,137.255,137.32,165000000.0
2009-02-23 17:25:00,137.325,137.35,137.28,137.285,256000000.0
2009-02-23 17:26:00,137.28,137.37,137.265,137.33,192880000.0
2009-02-23 17:27:00,137.34,137.375,137.31,137.315,166000000.0
2009-02-23 17:28:00,137.305,137.325,137.255,137.3,194600000.0
2009-02-23 17:29:00,137.295,137.41,137.285,137.41,198800000.0
2009-02-23 17:30:00,137.41,137.435,137.265,137.31,245700000.0
2009-02-23 17:31:00,137.325,137.38,137.31,137.315,183200000.0
2009-02-23 17:32:00,137.31,137.34,137.28,137.28,95000000.0
2009-02-23 17:33:00,137.29,137.415,137.275,137.345,232200000.0
2009-02-23 17:34:00,137.34,137.35,137.22,137.305,191400000.0
2009-02-23 17:35:00,137.305,137.32,137.195,137.24,241800000.0
2009-02-23 17:36:00,137.25,137.3,137.22,137.24,187000000.0
2009-02-23 17:37:00,137.245,137.405,137.205,137.36,172800000.0
2009-02-23 17:38:00,137.355,137.395,137.29,137.38,240200000.0
2009-02-23 17:39:00,137.375,137.425,137.34,137.345,100200000.0
2009-02-23 17:40:00,137.35,137.425,137.33,137.41,172000000.0
2009-02-23 17:41:00,137.41,137.43,137.305,137.315,109800000.0
2009-02-23 17:42:00,137.33,137.385,137.305,137.33,158280000.0
2009-02-23 17:43:00,137.335,137.445,137.31,137.4,118200000.0
2009-02-23 17:44:00,137.415,137.47,137.335,137.47,182200000.0
2009-02-23 17:45:00,137.47,137.52,137.415,137.505,127000000.0
2009-02-23 17:46:00,137.5,137.53,137.465,137.51,186760000.0
2009-02-23 17:47:00,137.51,137.66,137.49,137.65,442400000.0
2009-02-23 17:48:00,137.655,137.765,137.645,137.755,344600000.0
2009-02-23 17:49:00,137.765,137.79,137.715,137.74,407800000.0
2009-02-23 17:50:00,137.74,137.77,137.69,137.745,475000000.0
2009-02-23 17:51:00,137.75,137.78,137.635,137.655,373600000.0
2009-02-23 17:52:00,137.65,137.705,137.63,137.685,196400000.0
2009-02-23 17:53:00,137.685,137.74,137.68,137.725,320000000.0
2009-02-23 17:54:00,137.725,137.77,137.7,137.735,256000000.0
2009-02-23 17:55:00,137.73,137.745,137.64,137.65,384200000.0
2009-02-23 17:56:00,137.655,137.735,137.635,137.72,262000000.0
2009-02-23 17:57:00,137.725,137.785,137.655,137.66,385200000.0
2009-02-23 17:58:00,137.655,137.665,137.46,137.46,353200000.0
2009-02-23 17:59:00,137.45,137.49,137.395,137.485,462400000.0
2009-02-23 18:00:00,137.485,137.5,137.42,137.48,430200000.0
2009-02-23 18:01:00,137.475,137.535,137.45,137.495,408200000.0
2009-02-23 18:02:00,137.49,137.565,137.49,137.545,422800000.0
2009-02-23 18:03:00,137.54,137.56,137.51,137.545,304600000.0
2009-02-23 18:04:00,137.535,137.62,137.515,137.54,368780000.0
2009-02-23 18:05:00,137.535,137.58,137.41,137.465,390000000.0
2009-02-23 18:06:00,137.465,137.525,137.42,137.435,394200000.0
2009-02-23 18:07:00,137.445,137.46,137.42,137.445,152200000.0
2009-02-23 18:08:00,137.45,137.455,137.31,137.33,309200000.0
2009-02-23 18:09:00,137.335,137.355,137.28,137.34,317800000.0
2009-02-23 18:10:00,137.345,137.465,137.33,137.465,342200000.0
2009-02-23 18:11:00,137.455,137.605,137.45,137.595,376200000.0
2009-02-23 18:12:00,137.595,137.635,137.585,137.62,274800000.0
2009-02-23 18:13:00,137.62,137.63,137.53,137.545,187600000.0
2009-02-23 18:14:00,137.56,137.615,137.515,137.55,282000000.0
2009-02-23 18:15:00,137.55,137.55,137.415,137.44,264200000.0
2009-02-23 18:16:00,137.435,137.47,137.415,137.45,187200000.0
2009-02-23 18:17:00,137.455,137.52,137.44,137.495,329000000.0
2009-02-23 18:18:00,137.495,137.58,137.455,137.56,280200000.0
2009-02-23 18:19:00,137.56,137.575,137.43,137.46,186000000.0
2009-02-23 18:20:00,137.47,137.54,137.455,137.54,254800000.0
2009-02-23 18:21:00,137.525,137.545,137.47,137.545,259000000.0
2009-02-23 18:22:00,137.545,137.655,137.54,137.63,214200000.0
2009-02-23 18:23:00,137.64,137.65,137.555,137.565,312000000.0
2009-02-23 18:24:00,137.57,137.65,137.57,137.625,263000000.0
2009-02-23 18:25:00,137.625,137.72,137.6,137.7,254200000.0
2009-02-23 18:26:00,137.695,137.84,137.69,137.81,316400000.0
2009-02-23 18:27:00,137.81,137.915,137.81,137.875,409000000.0
2009-02-23 18:28:00,137.88,137.905,137.815,137.82,132000000.0
2009-02-23 18:29:00,137.82,137.845,137.785,137.825,217400000.0
2009-02-23 18:30:00,137.825,137.83,137.735,137.74,201200000.0
2009-02-23 18:31:00,137.7,137.74,137.485,137.59,518100000.0
2009-02-23 18:32:00,137.595,137.675,137.58,137.605,409000000.0
2009-02-23 18:33:00,137.605,137.665,137.565,137.585,350400000.0
2009-02-23 18:34:00,137.585,137.62,137.575,137.59,262200000.0
2009-02-23 18:35:00,137.59,137.65,137.565,137.65,277400000.0
2009-02-23 18:36:00,137.635,137.635,137.58,137.605,247600000.0
2009-02-23 18:37:00,137.595,137.675,137.56,137.61,289400000.0
2009-02-23 18:38:00,137.62,137.645,137.575,137.605,249000000.0
2009-02-23 18:39:00,137.595,137.595,137.53,137.57,235640000.0
2009-02-23 18:40:00,137.56,137.65,137.545,137.575,313200000.0
2009-02-23 18:41:00,137.575,137.575,137.495,137.51,178200000.0
2009-02-23 18:42:00,137.51,137.51,137.345,137.415,309200000.0
2009-02-23 18:43:00,137.42,137.47,137.39,137.47,227400000.0
2009-02-23 18:44:00,137.485,137.505,137.39,137.505,536600000.0
2009-02-23 18:45:00,137.505,137.505,137.405,137.46,378000000.0
2009-02-23 18:46:00,137.465,137.585,137.465,137.57,227600000.0
2009-02-23 18:47:00,137.585,137.59,137.47,137.525,172800000.0
2009-02-23 18:48:00,137.53,137.55,137.485,137.5,212800000.0
2009-02-23 18:49:00,137.5,137.55,137.48,137.54,153840000.0
2009-02-23 18:50:00,137.55,137.59,137.54,137.59,136200000.0
2009-02-23 18:51:00,137.575,137.67,137.575,137.625,337400000.0
2009-02-23 18:52:00,137.64,137.715,137.58,137.715,294200000.0
2009-02-23 18:53:00,137.705,137.76,137.555,137.58,467600000.0
2009-02-23 18:54:00,137.585,137.64,137.55,137.585,368000000.0
2009-02-23 18:55:00,137.6,137.615,137.495,137.495,250400000.0
2009-02-23 18:56:00,137.51,137.625,137.47,137.545,382280000.0
2009-02-23 18:57:00,137.545,137.59,137.515,137.58,239400000.0
2009-02-23 18:58:00,137.54,137.605,137.535,137.575,261000000.0
2009-02-23 18:59:00,137.56,137.67,137.53,137.67,157480000.0
2009-02-23 19:00:00,137.655,137.89,137.64,137.89,258000000.0
2009-02-23 19:01:00,137.895,137.945,137.85,137.935,268800000.0
2009-02-23 19:02:00,137.925,138.01,137.925,137.96,174440000.0
2009-02-23 19:03:00,137.95,137.96,137.9,137.91,128000000.0
2009-02-23 19:04:00,137.915,137.955,137.87,137.89,330200000.0
2009-02-23 19:05:00,137.89,137.93,137.85,137.895,302800000.0
2009-02-23 19:06:00,137.905,137.925,137.84,137.84,261000000.0
2009-02-23 19:07:00,137.84,137.895,137.76,137.825,425800000.0
2009-02-23 19:08:00,137.83,137.865,137.83,137.845,86400000.0
2009-02-23 19:09:00,137.845,137.925,137.845,137.9,154600000.0
2009-02-23 19:10:00,137.905,137.985,137.905,137.98,122400000.0
2009-02-23 19:11:00,137.98,138.01,137.965,138.0,181800000.0
2009-02-23 19:12:00,138.005,138.04,137.935,137.965,227200000.0
2009-02-23 19:13:00,137.95,138.015,137.95,138.01,160600000.0
2009-02-23 19:14:00,138.0,138.095,138.0,138.045,363600000.0
2009-02-23 19:15:00,138.0,138.06,137.98,137.99,276000000.0
2009-02-23 19:16:00,137.99,138.03,137.97,137.98,188800000.0
2009-02-23 19:17:00,137.98,137.98,137.9,137.915,212800000.0
2009-02-23 19:18:00,137.905,137.955,137.86,137.925,426200000.0
2009-02-23 19:19:00,137.925,137.94,137.85,137.94,249600000.0
2009-02-23 19:20:00,137.95,138.02,137.935,137.965,198600000.0
2009-02-23 19:21:00,137.98,138.025,137.97,138.02,147200000.0
2009-02-23 19:22:00,138.02,138.025,137.95,137.99,178600000.0
2009-02-23 19:23:00,137.99,138.005,137.97,137.995,117800000.0
2009-02-23 19:24:00,138.005,138.025,137.975,138.0,242000000.0
2009-02-23 19:25:00,138.0,138.03,137.99,138.025,166800000.0
2009-02-23 19:26:00,138.01,138.015,137.915,137.915,226600000.0
2009-02-23 19:27:00,137.915,137.92,137.85,137.855,86040000.0
2009-02-23 19:28:00,137.86,137.865,137.785,137.8,176200000.0
2009-02-23 19:29:00,137.775,137.8,137.715,137.77,137800000.0
2009-02-23 19:30:00,137.76,137.77,137.71,137.72,248100000.0
2009-02-23 19:31:00,137.72,137.735,137.65,137.65,189940000.0
2009-02-23 19:32:00,137.65,137.69,137.595,137.64,123400000.0
2009-02-23 19:33:00,137.64,137.655,137.62,137.635,50200000.0
2009-02-23 19:34:00,137.64,137.655,137.6,137.625,104000000.0
2009-02-23 19:35:00,137.63,137.64,137.58,137.6,144640000.0
2009-02-23 19:36:00,137.59,137.6,137.49,137.51,101300000.0
2009-02-23 19:37:00,137.51,137.55,137.425,137.425,156600000.0
2009-02-23 19:38:00,137.43,137.445,137.3,137.335,156700000.0
2009-02-23 19:39:00,137.355,137.445,137.355,137.43,131400000.0
2009-02-23 19:40:00,137.42,137.43,137.395,137.415,64000000.0
2009-02-23 19:41:00,137.425,137.46,137.405,137.46,40200000.0
2009-02-23 19:42:00,137.46,137.465,137.335,137.45,85200000.0
2009-02-23 19:43:00,137.475,137.515,137.45,137.515,84800000.0
2009-02-23 19:44:00,137.505,137.515,137.475,137.475,95600000.0
2009-02-23 19:45:00,137.475,137.475,137.395,137.395,33000000.0
2009-02-23 19:46:00,137.395,137.425,137.335,137.395,72800000.0
2009-02-23 19:47:00,137.4,137.4,137.38,137.39,108000000.0
2009-02-23 19:48:00,137.385,137.41,137.315,137.32,75600000.0
2009-02-23 19:49:00,137.325,137.325,137.245,137.265,77600000.0
2009-02-23 19:50:00,137.27,137.36,137.27,137.35,130800000.0
2009-02-23 19:51:00,137.355,137.415,137.355,137.41,135800000.0
2009-02-23 19:52:00,137.405,137.405,137.335,137.355,81600000.0
2009-02-23 19:53:00,137.355,137.43,137.35,137.415,95200000.0
2009-02-23 19:54:00,137.415,137.42,137.385,137.4,107800000.0
2009-02-23 19:55:00,137.4,137.45,137.36,137.405,139400000.0
2009-02-23 19:56:00,137.405,137.405,137.36,137.375,134800000.0
2009-02-23 19:57:00,137.38,137.425,137.365,137.41,106300000.0
2009-02-23 19:58:00,137.42,137.42,137.395,137.42,41000000.0
2009-02-23 19:59:00,137.415,137.415,137.37,137.37,99400000.0
2009-02-23 20:00:00,137.355,137.375,137.33,137.37,110000000.0
2009-02-23 20:01:00,137.37,137.52,137.36,137.52,155040000.0
2009-02-23 20:02:00,137.525,137.59,137.525,137.555,79800000.0
2009-02-23 20:03:00,137.56,137.57,137.44,137.44,115200000.0
2009-02-23 20:04:00,137.435,137.575,137.425,137.575,179300000.0
2009-02-23 20:05:00,137.59,137.78,137.59,137.71,274100000.0
2009-02-23 20:06:00,137.705,137.71,137.655,137.69,184000000.0
2009-02-23 20:07:00,137.695,137.81,137.695,137.8,169200000.0
2009-02-23 20:08:00,137.81,137.87,137.785,137.83,139200000.0
2009-02-23 20:09:00,137.835,137.86,137.77,137.81,169000000.0
2009-02-23 20:10:00,137.8,137.83,137.76,137.78,90400000.0
2009-02-23 20:11:00,137.785,137.845,137.785,137.825,115200000.0
2009-02-23 20:12:00,137.83,137.855,137.815,137.825,167600000.0
2009-02-23 20:13:00,137.815,137.83,137.76,137.76,116200000.0
2009-02-23 20:14:00,137.75,137.835,137.725,137.79,181500000.0
2009-02-23 20:15:00,137.79,137.8,137.76,137.76,103100000.0
2009-02-23 20:16:00,137.785,137.805,137.77,137.785,96600000.0
2009-02-23 20:17:00,137.795,137.845,137.76,137.845,176400000.0
2009-02-23 20:18:00,137.84,137.84,137.655,137.665,145900000.0
2009-02-23 20:19:00,137.66,137.665,137.625,137.64,78000000.0
2009-02-23 20:20:00,137.64,137.655,137.44,137.445,198400000.0
2009-02-23 20:21:00,137.44,137.49,137.44,137.48,60400000.0
2009-02-23 20:22:00,137.475,137.54,137.47,137.535,52400000.0
2009-02-23 20:23:00,137.54,137.6,137.535,137.6,71600000.0
2009-02-23 20:24:00,137.605,137.61,137.585,137.605,25400000.0
2009-02-23 20:25:00,137.605,137.655,137.595,137.615,76800000.0
2009-02-23 20:26:00,137.62,137.62,137.6,137.605,19000000.0
2009-02-23 20:27:00,137.605,137.615,137.56,137.57,58600000.0
2009-02-23 20:28:00,137.57,137.63,137.57,137.6,45600000.0
2009-02-23 20:29:00,137.605,137.615,137.545,137.555,110300000.0
2009-02-23 20:30:00,137.56,137.605,137.56,137.56,40800000.0
2009-02-23 20:31:00,137.57,137.575,137.53,137.545,122600000.0
2009-02-23 20:32:00,137.54,137.54,137.44,137.45,144440000.0
2009-02-23 20:33:00,137.45,137.48,137.415,137.415,121600000.0
2009-02-23 20:34:00,137.41,137.45,137.405,137.445,45000000.0
2009-02-23 20:35:00,137.44,137.545,137.435,137.54,115200000.0
2009-02-23 20:36:00,137.545,137.58,137.525,137.58,65600000.0
2009-02-23 20:37:00,137.585,137.6,137.51,137.51,53000000.0
2009-02-23 20:38:00,137.51,137.51,137.47,137.48,67600000.0
2009-02-23 20:39:00,137.48,137.55,137.445,137.51,171000000.0
2009-02-23 20:40:00,137.51,137.57,137.51,137.56,174000000.0
2009-02-23 20:41:00,137.55,137.615,137.545,137.615,91800000.0
2009-02-23 20:42:00,137.605,137.61,137.52,137.54,106600000.0
2009-02-23 20:43:00,137.53,137.645,137.52,137.63,146800000.0
2009-02-23 20:44:00,137.63,137.69,137.63,137.68,144400000.0
2009-02-23 20:45:00,137.68,137.705,137.615,137.62,179300000.0
2009-02-23 20:46:00,137.625,137.64,137.6,137.615,115000000.0
2009-02-23 20:47:00,137.605,137.605,137.485,137.495,169000000.0
2009-02-23 20:48:00,137.5,137.54,137.48,137.525,190800000.0
2009-02-23 20:49:00,137.525,137.55,137.465,137.475,158500000.0
2009-02-23 20:50:00,137.475,137.48,137.445,137.47,100200000.0
2009-02-23 20:51:00,137.475,137.495,137.47,137.48,134800000.0
2009-02-23 20:52:00,137.47,137.47,137.43,137.435,79600000.0
2009-02-23 20:53:00,137.43,137.45,137.42,137.425,49000000.0
2009-02-23 20:54:00,137.42,137.43,137.41,137.42,38200000.0
2009-02-23 20:55:00,137.43,137.445,137.31,137.335,113600000.0
2009-02-23 20:56:00,137.335,137.415,137.335,137.375,49400000.0
2009-02-23 20:57:00,137.365,137.365,137.3,137.335,62000000.0
2009-02-23 20:58:00,137.335,137.375,137.275,137.335,106600000.0
2009-02-23 20:59:00,137.345,137.39,137.33,137.38,76600000.0
2009-02-23 21:00:00,137.385,137.395,137.335,137.36,235200000.0
2009-02-23 21:01:00,137.355,137.44,137.355,137.44,149000000.0
2009-02-23 21:02:00,137.44,137.44,137.335,137.34,196080000.0
2009-02-23 21:03:00,137.33,137.34,137.27,137.29,62600000.0
2009-02-23 21:04:00,137.295,137.3,137.235,137.3,94200000.0
2009-02-23 21:05:00,137.3,137.375,137.275,137.325,100000000.0
2009-02-23 21:06:00,137.32,137.32,137.15,137.195,69000000.0
2009-02-23 21:07:00,137.195,137.215,137.18,137.19,63840000.0
2009-02-23 21:08:00,137.185,137.19,137.05,137.1,81100000.0
2009-02-23 21:09:00,137.085,137.14,137.01,137.01,79200000.0
2009-02-23 21:10:00,137.015,137.015,136.88,136.88,76000000.0
2009-02-23 21:11:00,136.885,137.08,136.88,137.06,97400000.0
2009-02-23 21:12:00,137.045,137.06,136.985,137.005,70400000.0
2009-02-23 21:13:00,137.0,137.085,136.98,137.03,79800000.0
2009-02-23 21:14:00,137.035,137.075,136.98,137.015,38000000.0
2009-02-23 21:15:00,137.015,137.115,137.015,137.075,52200000.0
2009-02-23 21:16:00,137.095,137.255,137.09,137.255,103000000.0
2009-02-23 21:17:00,137.26,137.375,137.26,137.365,113200000.0
2009-02-23 21:18:00,137.37,137.405,137.355,137.4,76000000.0
2009-02-23 21:19:00,137.41,137.425,137.325,137.345,69600000.0
2009-02-23 21:20:00,137.35,137.38,137.31,137.38,52400000.0
2009-02-23 21:21:00,137.385,137.4,137.28,137.29,58400000.0
2009-02-23 21:22:00,137.28,137.3,137.21,137.22,79600000.0
2009-02-23 21:23:00,137.225,137.28,137.205,137.255,57800000.0
2009-02-23 21:24:00,137.255,137.335,137.25,137.315,89200000.0
2009-02-23 21:25:00,137.29,137.4,137.29,137.4,85800000.0
2009-02-23 21:26:00,137.4,137.46,137.38,137.435,77600000.0
2009-02-23 21:27:00,137.44,137.515,137.43,137.495,59200000.0
2009-02-23 21:28:00,137.485,137.49,137.415,137.48,73600000.0
2009-02-23 21:29:00,137.465,137.605,137.465,137.565,48200000.0
2009-02-23 21:30:00,137.56,137.585,137.535,137.555,60400000.0
2009-02-23 21:31:00,137.56,137.56,137.48,137.495,75000000.0
2009-02-23 21:32:00,137.5,137.52,137.305,137.355,139800000.0
2009-02-23 21:33:00,137.35,137.385,137.29,137.325,85400000.0
2009-02-23 21:34:00,137.32,137.385,137.315,137.345,57200000.0
2009-02-23 21:35:00,137.345,137.4,137.335,137.335,94200000.0
2009-02-23 21:36:00,137.335,137.385,137.33,137.36,31000000.0
2009-02-23 21:37:00,137.36,137.39,137.33,137.39,47800000.0
2009-02-23 21:38:00,137.39,137.415,137.38,137.41,138600000.0
2009-02-23 21:39:00,137.41,137.44,137.41,137.415,94400000.0
2009-02-23 21:40:00,137.425,137.43,137.41,137.415,35200000.0
2009-02-23 21:41:00,137.425,137.425,137.31,137.335,74400000.0
2009-02-23 21:42:00,137.325,137.345,137.245,137.255,71000000.0
2009-02-23 21:43:00,137.255,137.26,137.155,137.225,145800000.0
2009-02-23 21:44:00,137.22,137.235,137.19,137.22,73400000.0
2009-02-23 21:45:00,137.215,137.215,137.09,137.09,141400000.0
2009-02-23 21:46:00,137.09,137.19,137.09,137.15,148200000.0
2009-02-23 21:47:00,137.165,137.165,137.12,137.16,90600000.0
2009-02-23 21:48:00,137.16,137.21,137.125,137.21,75800000.0
2009-02-23 21:49:00,137.21,137.21,136.99,137.015,170500000.0
2009-02-23 21:50:00,137.015,137.045,136.985,137.04,98800000.0
2009-02-23 21:51:00,137.04,137.12,137.025,137.04,172200000.0
2009-02-23 21:52:00,137.04,137.07,137.025,137.07,24000000.0
2009-02-23 21:53:00,137.06,137.06,136.955,136.96,85000000.0
2009-02-23 21:54:00,136.925,136.945,136.895,136.91,120200000.0
2009-02-23 21:55:00,136.92,136.94,136.89,136.92,174600000.0
2009-02-23 21:56:00,136.915,136.97,136.905,136.925,153200000.0
2009-02-23 21:57:00,136.915,136.985,136.895,136.905,72000000.0
2009-02-23 21:58:00,136.905,136.97,136.9,136.97,75200000.0
2009-02-23 21:59:00,136.97,137.125,136.96,137.1,168600000.0
2009-02-23 22:00:00,137.105,137.105,137.005,137.015,199200000.0
2009-02-23 22:01:00,137.0,137.025,136.89,136.935,147500000.0
2009-02-23 22:02:00,136.92,137.0,136.9,136.985,179200000.0
2009-02-23 22:03:00,136.985,137.045,136.985,137.015,113600000.0
2009-02-23 22:04:00,137.04,137.05,137.015,137.05,156800000.0
2009-02-23 22:05:00,137.055,137.09,137.045,137.075,122600000.0
2009-02-23 22:06:00,137.08,137.185,137.08,137.185,215800000.0
2009-02-23 22:07:00,137.185,137.215,137.16,137.165,85800000.0
2009-02-23 22:08:00,137.175,137.175,137.115,137.14,97000000.0
2009-02-23 22:09:00,137.14,137.155,137.12,137.15,117200000.0
2009-02-23 22:10:00,137.15,137.155,137.11,137.155,96000000.0
2009-02-23 22:11:00,137.155,137.2,137.14,137.14,115800000.0
2009-02-23 22:12:00,137.13,137.18,137.05,137.07,257600000.0
2009-02-23 22:13:00,137.07,137.135,137.07,137.13,131600000.0
2009-02-23 22:14:00,137.13,137.13,137.035,137.035,262200000.0
2009-02-23 22:15:00,137.045,137.075,137.045,137.075,45200000.0
2009-02-23 22:16:00,137.075,137.235,137.06,137.155,136000000.0
2009-02-23 22:17:00,137.155,137.155,137.11,137.11,215000000.0
2009-02-23 22:18:00,137.115,137.175,137.115,137.175,146000000.0
2009-02-23 22:19:00,137.17,137.205,137.155,137.16,178000000.0
2009-02-23 22:20:00,137.155,137.17,137.11,137.115,153200000.0
2009-02-23 22:21:00,137.115,137.125,137.085,137.11,122000000.0
2009-02-23 22:22:00,137.11,137.125,137.09,137.105,108800000.0
2009-02-23 22:23:00,137.1,137.105,136.98,137.005,165720000.0
2009-02-23 22:24:00,137.005,137.08,136.96,136.97,260600000.0
2009-02-23 22:25:00,136.97,136.97,136.925,136.935,149800000.0
2009-02-23 22:26:00,136.94,136.94,136.89,136.94,148200000.0
2009-02-23 22:27:00,136.94,136.95,136.9,136.91,117200000.0
2009-02-23 22:28:00,136.91,137.02,136.88,137.01,134800000.0
2009-02-23 22:29:00,137.01,137.01,136.92,136.945,170800000.0
2009-02-23 22:30:00,136.905,136.995,136.88,136.985,113000000.0
2009-02-23 22:31:00,136.99,137.005,136.965,136.98,76000000.0
2009-02-23 22:32:00,136.98,137.07,136.98,137.03,191800000.0
2009-02-23 22:33:00,137.03,137.065,137.005,137.035,139800000.0
2009-02-23 22:34:00,137.03,137.065,136.98,137.06,136400000.0
2009-02-23 22:35:00,137.06,137.1,137.045,137.08,203400000.0
2009-02-23 22:36:00,137.07,137.13,137.055,137.125,101600000.0
2009-02-23 22:37:00,137.115,137.18,137.105,137.165,70000000.0
2009-02-23 22:38:00,137.17,137.19,137.14,137.14,101400000.0
2009-02-23 22:39:00,137.14,137.15,137.12,137.14,116800000.0
2009-02-23 22:40:00,137.13,137.165,137.095,137.11,120000000.0
2009-02-23 22:41:00,137.11,137.14,137.1,137.12,43000000.0
2009-02-23 22:42:00,137.075,137.09,137.04,137.075,81800000.0
2009-02-23 22:43:00,137.065,137.08,137.04,137.055,87800000.0
2009-02-23 22:44:00,137.07,137.075,137.02,137.025,112400000.0
2009-02-23 22:45:00,137.03,137.065,137.015,137.055,112000000.0
2009-02-23 22:46:00,137.065,137.075,136.985,137.005,89300000.0
2009-02-23 22:47:00,137.01,137.01,136.7,136.71,151200000.0
2009-02-23 22:48:00,136.71,136.74,136.655,136.72,117400000.0
2009-02-23 22:49:00,136.705,136.71,136.555,136.6,78800000.0
2009-02-23 22:50:00,136.61,136.63,136.58,136.6,124000000.0
2009-02-23 22:51:00,136.605,136.655,136.59,136.65,76200000.0
2009-02-23 22:52:00,136.655,136.66,136.535,136.57,143600000.0
2009-02-23 22:53:00,136.59,136.7,136.575,136.7,122400000.0
2009-02-23 22:54:00,136.72,136.765,136.655,136.74,123000000.0
2009-02-23 22:55:00,136.74,136.745,136.69,136.715,60400000.0
2009-02-23 22:56:00,136.725,136.75,136.705,136.71,54400000.0
2009-02-23 22:57:00,136.71,136.85,136.71,136.845,67700000.0
2009-02-23 22:58:00,136.85,136.875,136.805,136.825,90200000.0
2009-02-23 22:59:00,136.83,136.86,136.8,136.815,63800000.0
2009-02-23 23:00:00,136.805,136.89,136.805,136.86,49600000.0
2009-02-23 23:01:00,136.875,136.9,136.875,136.895,14000000.0
2009-02-23 23:02:00,136.89,136.9,136.86,136.86,28000000.0
2009-02-23 23:03:00,136.85,136.87,136.805,136.865,56000000.0
2009-02-23 23:04:00,136.86,136.885,136.805,136.82,47200000.0
2009-02-23 23:05:00,136.825,136.89,136.805,136.89,31000000.0
2009-02-23 23:06:00,136.88,136.905,136.87,136.895,26000000.0
2009-02-23 23:07:00,136.89,136.895,136.855,136.875,32000000.0
2009-02-23 23:08:00,136.865,136.87,136.815,136.825,20400000.0
2009-02-23 23:09:00,136.83,136.9,136.82,136.9,35000000.0
2009-02-23 23:10:00,136.86,136.9,136.855,136.88,17400000.0
2009-02-23 23:11:00,136.88,136.92,136.88,136.92,11400000.0
2009-02-23 23:12:00,136.915,136.93,136.85,136.89,37600000.0
2009-02-23 23:13:00,136.885,136.925,136.87,136.91,53200000.0
2009-02-23 23:14:00,136.905,136.91,136.86,136.86,23280000.0
2009-02-23 23:15:00,136.87,136.905,136.87,136.905,9600000.0
2009-02-23 23:16:00,136.91,136.915,136.89,136.895,13800000.0
2009-02-23 23:17:00,136.9,136.905,136.885,136.9,45600000.0
2009-02-23 23:18:00,136.9,136.97,136.895,136.95,55400000.0
2009-02-23 23:19:00,136.935,136.955,136.93,136.95,26400000.0
2009-02-23 23:20:00,136.945,136.95,136.925,136.94,120200000.0
2009-02-23 23:21:00,136.925,136.995,136.915,136.92,45000000.0
2009-02-23 23:22:00,136.91,136.975,136.905,136.975,29800000.0
2009-02-23 23:23:00,136.975,137.025,136.965,137.015,44800000.0
2009-02-23 23:24:00,137.015,137.06,137.005,137.045,42600000.0
2009-02-23 23:25:00,137.035,137.045,136.965,136.97,46800000.0
2009-02-23 23:26:00,136.98,136.995,136.97,136.975,37200000.0
2009-02-23 23:27:00,136.97,136.98,136.97,136.98,8000000.0
2009-02-23 23:28:00,136.975,137.025,136.975,136.985,28000000.0
2009-02-23 23:29:00,136.985,136.99,136.97,136.99,14000000.0
2009-02-23 23:30:00,136.99,137.02,136.985,137.02,10000000.0
2009-02-23 23:31:00,137.005,137.01,136.99,136.99,9000000.0
2009-02-23 23:32:00,136.985,136.99,136.97,136.98,14000000.0
2009-02-23 23:33:00,136.98,137.005,136.97,136.975,23400000.0
2009-02-23 23:34:00,136.98,136.99,136.95,136.985,50200000.0
2009-02-23 23:35:00,137.0,137.03,136.985,137.025,43600000.0
2009-02-23 23:36:00,137.02,137.03,137.02,137.02,5000000.0
2009-02-23 23:37:00,137.015,137.02,136.955,136.96,31200000.0
2009-02-23 23:38:00,136.96,136.97,136.92,136.925,33200000.0
2009-02-23 23:39:00,136.92,136.95,136.9,136.95,41200000.0
2009-02-23 23:40:00,136.935,136.935,136.885,136.935,24000000.0
2009-02-23 23:41:00,136.935,136.94,136.93,136.94,8000000.0
2009-02-23 23:42:00,136.935,136.955,136.92,136.955,27800000.0
2009-02-23 23:43:00,136.955,136.96,136.94,136.945,15000000.0
2009-02-23 23:44:00,136.93,136.98,136.93,136.975,9000000.0
2009-02-23 23:45:00,137.01,137.01,136.965,137.005,26000000.0
2009-02-23 23:46:00,137.015,137.015,136.985,137.01,23800000.0
2009-02-23 23:47:00,136.995,137.015,136.995,137.01,9400000.0
2009-02-23 23:48:00,137.005,137.015,137.005,137.015,4000000.0
2009-02-23 23:49:00,137.01,137.02,136.935,136.935,14000000.0
2009-02-23 23:50:00,136.93,136.93,136.87,136.885,14000000.0
2009-02-23 23:51:00,136.88,136.94,136.87,136.94,21000000.0
2009-02-23 23:52:00,136.945,136.96,136.92,136.94,31000000.0
2009-02-23 23:53:00,136.945,136.97,136.945,136.97,7000000.0
2009-02-23 23:54:00,136.96,136.965,136.955,136.965,12400000.0
2009-02-23 23:55:00,136.955,137.155,136.94,137.155,85400000.0
2009-02-23 23:56:00,137.165,137.165,137.135,137.14,26000000.0
2009-02-23 23:57:00,137.14,137.14,137.04,137.075,40200000.0
2009-02-23 23:58:00,137.065,137.08,137.065,137.07,11000000.0
2009-02-23 23:59:00,137.055,137.065,137.02,137.035,19800000.0
2009-02-24 00:00:00,137.05,137.05,136.99,137.04,52400000.0
2009-02-24 00:01:00,137.04,137.04,137.005,137.005,76800000.0
2009-02-24 00:02:00,137.005,137.025,136.98,137.0,65000000.0
2009-02-24 00:03:00,137.01,137.065,136.98,137.0,12800000.0
2009-02-24 00:04:00,137.0,137.035,137.0,137.035,8000000.0
2009-02-24 00:05:00,137.04,137.105,136.975,137.06,117400000.0
2009-02-24 00:06:00,137.05,137.06,137.03,137.03,18000000.0
2009-02-24 00:07:00,137.03,137.045,137.025,137.035,6000000.0
2009-02-24 00:08:00,137.03,137.035,137.02,137.035,8000000.0
2009-02-24 00:09:00,137.01,137.025,137.0,137.02,6000000.0
2009-02-24 00:10:00,137.02,137.025,137.005,137.02,12000000.0
2009-02-24 00:11:00,137.02,137.035,137.02,137.035,4000000.0
2009-02-24 00:12:00,137.055,137.055,137.05,137.055,4000000.0
2009-02-24 00:13:00,137.045,137.055,136.99,136.99,12200000.0
2009-02-24 00:14:00,137.02,137.02,136.975,137.015,3600000.0
2009-02-24 00:15:00,136.99,136.995,136.99,136.99,3000000.0
2009-02-24 00:16:00,137.005,137.01,136.985,136.985,8000000.0
2009-02-24 00:17:00,136.99,137.005,136.975,136.99,10200000.0
2009-02-24 00:18:00,137.005,137.02,136.97,137.0,36400000.0
2009-02-24 00:19:00,137.005,137.005,136.965,136.965,28200000.0
2009-02-24 00:20:00,136.96,136.99,136.96,136.99,5600000.0
2009-02-24 00:21:00,136.99,137.005,136.975,136.975,19200000.0
2009-02-24 00:22:00,136.985,137.06,136.985,137.035,36800000.0
2009-02-24 00:23:00,137.045,137.06,137.045,137.06,12600000.0
2009-02-24 00:24:00,137.06,137.06,137.05,137.05,4600000.0
2009-02-24 00:25:00,137.025,137.06,137.025,137.06,8000000.0
2009-02-24 00:26:00,137.07,137.07,137.025,137.025,21200000.0
2009-02-24 00:27:00,137.015,137.08,137.005,137.08,27600000.0
2009-02-24 00:28:00,137.065,137.065,136.925,136.94,46600000.0
2009-02-24 00:29:00,136.945,136.97,136.915,136.96,20200000.0
2009-02-24 00:30:00,136.965,136.965,136.915,136.955,35000000.0
2009-02-24 00:31:00,136.96,136.99,136.955,136.985,24800000.0
2009-02-24 00:32:00,136.98,136.985,136.98,136.98,8800000.0
2009-02-24 00:33:00,136.975,136.995,136.96,136.96,21200000.0
2009-02-24 00:34:00,136.96,136.96,136.835,136.865,25600000.0
2009-02-24 00:35:00,136.835,136.905,136.83,136.87,58200000.0
2009-02-24 00:36:00,136.89,136.89,136.865,136.865,10600000.0
2009-02-24 00:37:00,136.86,136.88,136.8,136.8,53600000.0
2009-02-24 00:38:00,136.765,136.765,136.65,136.73,46600000.0
2009-02-24 00:39:00,136.74,136.75,136.71,136.73,20000000.0
2009-02-24 00:40:00,136.69,136.765,136.66,136.73,40400000.0
2009-02-24 00:41:00,136.695,136.83,136.695,136.75,33200000.0
2009-02-24 00:42:00,136.75,136.75,136.745,136.75,12000000.0
2009-02-24 00:43:00,136.745,136.76,136.715,136.72,18200000.0
2009-02-24 00:44:00,136.725,136.74,136.72,136.72,7000000.0
2009-02-24 00:45:00,136.725,136.765,136.725,136.765,26000000.0
2009-02-24 00:46:00,136.77,136.77,136.76,136.76,2000000.0
2009-02-24 00:47:00,136.72,136.865,136.71,136.825,29800000.0
2009-02-24 00:48:00,136.83,136.895,136.76,136.76,21800000.0
2009-02-24 00:49:00,136.77,136.78,136.77,136.78,6400000.0
2009-02-24 00:50:00,136.78,136.795,136.77,136.78,29200000.0
2009-02-24 00:51:00,136.78,136.78,136.765,136.765,12600000.0
2009-02-24 00:52:00,136.755,136.78,136.73,136.73,40600000.0
2009-02-24 00:53:00,136.73,136.755,136.72,136.74,26600000.0
2009-02-24 00:54:00,136.735,136.735,136.735,136.735,8000000.0
2009-02-24 00:55:00,136.735,136.755,136.735,136.74,22400000.0
2009-02-24 00:56:00,136.74,136.765,136.74,136.765,7800000.0
2009-02-24 00:57:00,136.775,136.78,136.76,136.76,26400000.0
2009-02-24 00:58:00,136.76,136.77,136.76,136.77,4400000.0
2009-02-24 00:59:00,136.765,136.795,136.765,136.79,30000000.0
2009-02-24 01:00:00,136.8,136.89,136.8,136.875,53000000.0
2009-02-24 01:01:00,136.875,136.94,136.865,136.92,73200000.0
2009-02-24 01:02:00,136.92,136.93,136.865,136.905,50400000.0
2009-02-24 01:03:00,136.895,136.9,136.88,136.88,21800000.0
2009-02-24 01:04:00,136.88,136.9,136.88,136.89,45000000.0
2009-02-24 01:05:00,136.895,136.935,136.88,136.93,32600000.0
2009-02-24 01:06:00,136.935,136.94,136.92,136.92,48200000.0
2009-02-24 01:07:00,136.93,136.94,136.92,136.935,21800000.0
2009-02-24 01:08:00,136.94,136.94,136.935,136.94,15000000.0
2009-02-24 01:09:00,136.935,136.94,136.935,136.94,5400000.0
2009-02-24 01:10:00,136.94,136.94,136.94,136.94,3200000.0
2009-02-24 01:11:00,136.913,136.929,136.905,136.913,98000000.0
2009-02-24 01:12:00,136.95,137.01,136.95,136.99,55600000.0
2009-02-24 01:13:00,137.0,137.005,136.985,137.0,40200000.0
2009-02-24 01:14:00,137.0,137.01,136.975,137.01,71800000.0
2009-02-24 01:15:00,137.015,137.015,136.96,136.97,53000000.0
2009-02-24 01:16:00,136.975,136.975,136.93,136.94,21800000.0
2009-02-24 01:17:00,136.935,136.94,136.93,136.94,14000000.0
2009-02-24 01:18:00,136.935,136.94,136.93,136.94,11000000.0
2009-02-24 01:19:00,136.925,136.935,136.925,136.935,7400000.0
2009-02-24 01:20:00,136.94,136.95,136.935,136.94,6000000.0
2009-02-24 01:21:00,136.935,136.94,136.91,136.91,27000000.0
2009-02-24 01:22:00,136.905,136.92,136.88,136.88,93400000.0
2009-02-24 01:23:00,136.895,136.91,136.82,136.845,84600000.0
2009-02-24 01:24:00,136.85,136.85,136.82,136.825,22200000.0
2009-02-24 01:25:00,136.825,136.84,136.82,136.835,10000000.0
2009-02-24 01:26:00,136.835,136.86,136.83,136.83,19000000.0
2009-02-24 01:27:00,136.835,136.885,136.835,136.88,19000000.0
2009-02-24 01:28:00,136.87,136.87,136.855,136.865,13000000.0
2009-02-24 01:29:00,136.875,136.875,136.83,136.835,13000000.0
2009-02-24 01:30:00,136.835,136.835,136.8,136.82,20200000.0
2009-02-24 01:31:00,136.815,136.815,136.8,136.81,8000000.0
2009-02-24 01:32:00,136.805,136.83,136.795,136.81,22600000.0
2009-02-24 01:33:00,136.805,136.81,136.8,136.805,7000000.0
2009-02-24 01:34:00,136.8,136.815,136.785,136.785,13800000.0
2009-02-24 01:35:00,136.785,136.83,136.785,136.805,17800000.0
2009-02-24 01:36:00,136.8,136.805,136.79,136.8,14000000.0
2009-02-24 01:37:00,136.79,136.795,136.785,136.785,6000000.0
2009-02-24 01:38:00,136.79,136.805,136.78,136.79,12000000.0
2009-02-24 01:39:00,136.795,136.815,136.765,136.815,41000000.0
2009-02-24 01:40:00,136.82,136.82,136.78,136.785,34000000.0
2009-02-24 01:41:00,136.805,136.815,136.805,136.805,7000000.0
2009-02-24 01:42:00,136.81,136.845,136.8,136.84,31000000.0
2009-02-24 01:43:00,136.84,136.86,136.8,136.86,59200000.0
2009-02-24 01:44:00,136.85,136.86,136.835,136.85,20200000.0
2009-02-24 01:45:00,136.835,136.865,136.815,136.82,35000000.0
2009-02-24 01:46:00,136.82,136.82,136.795,136.82,12600000.0
2009-02-24 01:47:00,136.82,136.845,136.805,136.84,18000000.0
2009-02-24 01:48:00,136.845,136.855,136.82,136.83,15000000.0
2009-02-24 01:49:00,136.83,136.85,136.82,136.835,35000000.0
2009-02-24 01:50:00,136.835,136.845,136.74,136.745,48600000.0
2009-02-24 01:51:00,136.76,136.77,136.73,136.745,37000000.0
2009-02-24 01:52:00,136.74,136.74,136.67,136.68,63400000.0
2009-02-24 01:53:00,136.675,136.685,136.565,136.615,119800000.0
2009-02-24 01:54:00,136.61,136.66,136.57,136.645,182800000.0
2009-02-24 01:55:00,136.64,136.665,136.575,136.6,74000000.0
2009-02-24 01:56:00,136.605,136.62,136.57,136.57,35400000.0
2009-02-24 01:57:00,136.575,136.595,136.535,136.59,123000000.0
2009-02-24 01:58:00,136.595,136.6,136.515,136.52,127000000.0
2009-02-24 01:59:00,136.52,136.52,136.345,136.375,108000000.0
2009-02-24 02:00:00,136.375,136.495,136.365,136.43,169200000.0
2009-02-24 02:01:00,136.43,136.51,136.43,136.5,84600000.0
2009-02-24 02:02:00,136.505,136.56,136.48,136.52,69600000.0
2009-02-24 02:03:00,136.525,136.535,136.495,136.495,28200000.0
2009-02-24 02:04:00,136.5,136.555,136.5,136.545,36000000.0
2009-02-24 02:05:00,136.555,136.58,136.52,136.58,33000000.0
2009-02-24 02:06:00,136.59,136.705,136.59,136.62,208000000.0
2009-02-24 02:07:00,136.625,136.66,136.6,136.66,94200000.0
2009-02-24 02:08:00,136.655,136.685,136.65,136.65,51200000.0
2009-02-24 02:09:00,136.65,136.65,136.39,136.46,235000000.0
2009-02-24 02:10:00,136.465,136.465,136.405,136.405,141800000.0
2009-02-24 02:11:00,136.405,136.43,136.38,136.395,153640000.0
2009-02-24 02:12:00,136.395,136.395,136.37,136.38,76840000.0
2009-02-24 02:13:00,136.375,136.475,136.355,136.4,136000000.0
2009-02-24 02:14:00,136.4,136.45,136.385,136.45,92400000.0
2009-02-24 02:15:00,136.45,136.485,136.425,136.445,107200000.0
2009-02-24 02:16:00,136.445,136.45,136.39,136.39,144640000.0
2009-02-24 02:17:00,136.39,136.39,136.27,136.275,237000000.0
2009-02-24 02:18:00,136.275,136.325,136.275,136.315,151800000.0
2009-02-24 02:19:00,136.315,136.325,136.275,136.325,90800000.0
2009-02-24 02:20:00,136.33,136.35,136.31,136.35,119400000.0
2009-02-24 02:21:00,136.355,136.4,136.315,136.4,65600000.0
2009-02-24 02:22:00,136.405,136.405,136.305,136.305,132000000.0
2009-02-24 02:23:00,136.315,136.33,136.26,136.28,138000000.0
2009-02-24 02:24:00,136.275,136.28,136.23,136.26,123800000.0
2009-02-24 02:25:00,136.27,136.295,136.255,136.29,197000000.0
2009-02-24 02:26:00,136.285,136.32,136.255,136.255,175400000.0
2009-02-24 02:27:00,136.255,136.285,136.255,136.285,80400000.0
2009-02-24 02:28:00,136.285,136.305,136.285,136.305,62000000.0
2009-02-24 02:29:00,136.315,136.32,136.305,136.32,62000000.0
2009-02-24 02:30:00,136.32,136.355,136.32,136.355,53000000.0
2009-02-24 02:31:00,136.355,136.365,136.325,136.345,117000000.0
2009-02-24 02:32:00,136.345,136.35,136.345,136.35,32000000.0
2009-02-24 02:33:00,136.35,136.405,136.35,136.405,88600000.0
2009-02-24 02:34:00,136.41,136.485,136.4,136.485,255400000.0
2009-02-24 02:35:00,136.475,136.475,136.39,136.445,131400000.0
2009-02-24 02:36:00,136.435,136.495,136.43,136.455,118800000.0
2009-02-24 02:37:00,136.455,136.48,136.45,136.455,95200000.0
2009-02-24 02:38:00,136.465,136.465,136.455,136.455,27600000.0
2009-02-24 02:39:00,136.465,136.47,136.44,136.465,73200000.0
2009-02-24 02:40:00,136.47,136.475,136.45,136.45,74000000.0
2009-02-24 02:41:00,136.45,136.475,136.45,136.465,42000000.0
2009-02-24 02:42:00,136.465,136.475,136.425,136.455,108800000.0
2009-02-24 02:43:00,136.44,136.455,136.43,136.44,35000000.0
2009-02-24 02:44:00,136.44,136.44,136.41,136.44,49800000.0
2009-02-24 02:45:00,136.43,136.44,136.395,136.415,94500000.0
2009-02-24 02:46:00,136.415,136.415,136.365,136.385,85000000.0
2009-02-24 02:47:00,136.375,136.41,136.375,136.405,62000000.0
2009-02-24 02:48:00,136.405,136.405,136.365,136.39,98000000.0
2009-02-24 02:49:00,136.39,136.405,136.37,136.39,32800000.0
2009-02-24 02:50:00,136.39,136.47,136.39,136.47,49600000.0
2009-02-24 02:51:00,136.47,136.545,136.465,136.54,132400000.0
2009-02-24 02:52:00,136.545,136.63,136.52,136.63,122400000.0
2009-02-24 02:53:00,136.625,136.68,136.575,136.575,123800000.0
2009-02-24 02:54:00,136.575,136.61,136.425,136.445,138200000.0
2009-02-24 02:55:00,136.45,136.525,136.435,136.51,280600000.0
2009-02-24 02:56:00,136.515,136.55,136.49,136.535,143000000.0
2009-02-24 02:57:00,136.535,136.535,136.48,136.5,60600000.0
2009-02-24 02:58:00,136.5,136.595,136.44,136.595,143200000.0
2009-02-24 02:59:00,136.595,136.705,136.56,136.7,145800000.0
2009-02-24 03:00:00,136.695,136.695,136.62,136.635,78200000.0
2009-02-24 03:01:00,136.635,136.68,136.575,136.575,215400000.0
2009-02-24 03:02:00,136.57,136.625,136.56,136.605,151800000.0
2009-02-24 03:03:00,136.605,136.645,136.605,136.615,64600000.0
2009-02-24 03:04:00,136.605,136.625,136.605,136.625,72800000.0
2009-02-24 03:05:00,136.63,136.735,136.63,136.69,204599999.0
2009-02-24 03:06:00,136.69,136.755,136.675,136.745,291800000.0
2009-02-24 03:07:00,136.725,136.81,136.665,136.81,278000000.0
2009-02-24 03:08:00,136.81,136.93,136.8,136.915,146000000.0
2009-02-24 03:09:00,136.915,136.995,136.915,136.995,250000000.0
2009-02-24 03:10:00,137.01,137.23,137.01,137.215,256000000.0
2009-02-24 03:11:00,137.205,137.205,137.13,137.14,137600000.0
2009-02-24 03:12:00,137.14,137.17,137.12,137.17,36800000.0
2009-02-24 03:13:00,137.185,137.205,137.105,137.16,181600000.0
2009-02-24 03:14:00,137.16,137.53,137.16,137.515,270000000.0
2009-02-24 03:15:00,137.505,137.505,137.415,137.42,178400000.0
2009-02-24 03:16:00,137.425,137.62,137.425,137.615,215600000.0
2009-02-24 03:17:00,137.62,137.635,137.525,137.535,212000000.0
2009-02-24 03:18:00,137.535,137.54,137.39,137.445,108200000.0
2009-02-24 03:19:00,137.445,137.445,137.34,137.355,144000000.0
2009-02-24 03:20:00,137.36,137.5,137.345,137.5,141800000.0
2009-02-24 03:21:00,137.5,137.52,137.45,137.47,183600000.0
2009-02-24 03:22:00,137.465,137.55,137.465,137.535,168400000.0
2009-02-24 03:23:00,137.535,137.655,137.53,137.635,258600000.0
2009-02-24 03:24:00,137.635,137.635,137.53,137.56,173600000.0
2009-02-24 03:25:00,137.555,137.57,137.515,137.555,138600000.0
2009-02-24 03:26:00,137.56,137.66,137.555,137.65,139800000.0
2009-02-24 03:27:00,137.665,137.845,137.665,137.845,162200000.0
2009-02-24 03:28:00,137.845,137.9,137.815,137.885,126000000.0
2009-02-24 03:29:00,137.895,137.925,137.805,137.825,205000000.0
2009-02-24 03:30:00,137.825,137.86,137.79,137.79,155200000.0
2009-02-24 03:31:00,137.79,137.8,137.695,137.705,126200000.0
2009-02-24 03:32:00,137.72,137.76,137.715,137.735,133000000.0
2009-02-24 03:33:00,137.74,137.74,137.685,137.69,79400000.0
2009-02-24 03:34:00,137.695,137.725,137.685,137.685,59400000.0
2009-02-24 03:35:00,137.69,137.75,137.69,137.7,63200000.0
2009-02-24 03:36:00,137.7,137.74,137.695,137.705,89800000.0
2009-02-24 03:37:00,137.705,137.705,137.625,137.65,116400000.0
2009-02-24 03:38:00,137.65,137.66,137.63,137.65,60200000.0
2009-02-24 03:39:00,137.655,137.715,137.64,137.715,160400000.0
2009-02-24 03:40:00,137.715,137.79,137.715,137.765,110600000.0
2009-02-24 03:41:00,137.78,137.845,137.76,137.795,152800000.0
2009-02-24 03:42:00,137.795,137.795,137.72,137.75,84000000.0
2009-02-24 03:43:00,137.75,137.835,137.75,137.825,76000000.0
2009-02-24 03:44:00,137.83,137.85,137.805,137.835,97400000.0
2009-02-24 03:45:00,137.825,137.825,137.755,137.795,51000000.0
2009-02-24 03:46:00,137.795,137.805,137.79,137.8,36000000.0
2009-02-24 03:47:00,137.79,137.835,137.79,137.825,34000000.0
2009-02-24 03:48:00,137.84,137.915,137.83,137.915,137800000.0
2009-02-24 03:49:00,137.925,137.95,137.905,137.945,107000000.0
2009-02-24 03:50:00,137.96,137.975,137.925,137.935,52800000.0
2009-02-24 03:51:00,137.92,137.92,137.895,137.9,52800000.0
2009-02-24 03:52:00,137.905,137.91,137.83,137.87,45600000.0
2009-02-24 03:53:00,137.865,137.88,137.85,137.85,39800000.0
2009-02-24 03:54:00,137.85,137.87,137.835,137.845,69000000.0
2009-02-24 03:55:00,137.83,137.88,137.83,137.865,87200000.0
2009-02-24 03:56:00,137.885,137.945,137.86,137.87,198400000.0
2009-02-24 03:57:00,137.875,137.91,137.805,137.81,110000000.0
2009-02-24 03:58:00,137.81,137.81,137.755,137.775,96800000.0
2009-02-24 03:59:00,137.77,137.775,137.76,137.775,78000000.0
2009-02-24 04:00:00,137.785,137.785,137.72,137.72,53400000.0
2009-02-24 04:01:00,137.715,137.715,137.6,137.615,181000000.0
2009-02-24 04:02:00,137.6,137.61,137.555,137.555,119600000.0
2009-02-24 04:03:00,137.56,137.59,137.56,137.59,93400000.0
2009-02-24 04:04:00,137.59,137.59,137.535,137.59,137800000.0
2009-02-24 04:05:00,137.59,137.62,137.585,137.615,96400000.0
2009-02-24 04:06:00,137.61,137.665,137.605,137.64,110800000.0
2009-02-24 04:07:00,137.64,137.65,137.605,137.64,62800000.0
2009-02-24 04:08:00,137.64,137.65,137.625,137.64,73600000.0
2009-02-24 04:09:00,137.64,137.67,137.59,137.595,136800000.0
2009-02-24 04:10:00,137.61,137.625,137.555,137.58,210200000.0
2009-02-24 04:11:00,137.585,137.61,137.55,137.56,135000000.0
2009-02-24 04:12:00,137.56,137.58,137.55,137.57,265200000.0
2009-02-24 04:13:00,137.57,137.575,137.515,137.535,251000000.0
2009-02-24 04:14:00,137.545,137.59,137.54,137.575,58400000.0
2009-02-24 04:15:00,137.565,137.575,137.56,137.575,46400000.0
2009-02-24 04:16:00,137.575,137.575,137.57,137.57,3600000.0
2009-02-24 04:17:00,137.57,137.595,137.57,137.575,134800000.0
2009-02-24 04:18:00,137.585,137.6,137.575,137.59,35600000.0
2009-02-24 04:19:00,137.6,137.625,137.59,137.59,100600000.0
2009-02-24 04:20:00,137.59,137.59,137.565,137.565,102200000.0
2009-02-24 04:21:00,137.565,137.575,137.565,137.565,111000000.0
2009-02-24 04:22:00,137.565,137.57,137.565,137.57,95600000.0
2009-02-24 04:23:00,137.57,137.585,137.57,137.585,41600000.0
2009-02-24 04:24:00,137.585,137.635,137.585,137.625,117200000.0
2009-02-24 04:25:00,137.635,137.64,137.625,137.625,26000000.0
2009-02-24 04:26:00,137.63,137.635,137.61,137.61,18000000.0
2009-02-24 04:27:00,137.61,137.61,137.61,137.61,6000000.0
2009-02-24 04:28:00,137.605,137.655,137.605,137.635,151000000.0
2009-02-24 04:29:00,137.63,137.66,137.62,137.655,80800000.0
2009-02-24 04:30:00,137.655,137.705,137.65,137.675,76000000.0
2009-02-24 04:31:00,137.67,137.67,137.615,137.625,93200000.0
2009-02-24 04:32:00,137.615,137.62,137.595,137.615,62400000.0
2009-02-24 04:33:00,137.615,137.615,137.605,137.605,91000000.0
2009-02-24 04:34:00,137.605,137.605,137.585,137.595,72800000.0
2009-02-24 04:35:00,137.595,137.625,137.595,137.625,117600000.0
2009-02-24 04:36:00,137.635,137.655,137.625,137.64,47600000.0
2009-02-24 04:37:00,137.64,137.64,137.58,137.58,53200000.0
2009-02-24 04:38:00,137.58,137.585,137.57,137.57,40400000.0
2009-02-24 04:39:00,137.57,137.57,137.55,137.55,32400000.0
2009-02-24 04:40:00,137.55,137.555,137.54,137.55,41200000.0
2009-02-24 04:41:00,137.55,137.55,137.525,137.54,43800000.0
2009-02-24 04:42:00,137.53,137.535,137.525,137.53,61400000.0
2009-02-24 04:43:00,137.535,137.545,137.53,137.545,33600000.0
2009-02-24 04:44:00,137.535,137.55,137.535,137.545,14000000.0
2009-02-24 04:45:00,137.545,137.565,137.485,137.485,105600000.0
2009-02-24 04:46:00,137.485,137.53,137.485,137.5,170800000.0
2009-02-24 04:47:00,137.495,137.505,137.47,137.505,40200000.0
2009-02-24 04:48:00,137.505,137.505,137.38,137.38,94000000.0
2009-02-24 04:49:00,137.385,137.39,137.365,137.375,136200000.0
2009-02-24 04:50:00,137.375,137.395,137.345,137.355,117600000.0
2009-02-24 04:51:00,137.345,137.415,137.345,137.39,108800000.0
2009-02-24 04:52:00,137.39,137.415,137.365,137.38,158600000.0
2009-02-24 04:53:00,137.38,137.38,137.325,137.34,147200000.0
2009-02-24 04:54:00,137.335,137.44,137.335,137.425,87200000.0
2009-02-24 04:55:00,137.43,137.435,137.41,137.415,54800000.0
2009-02-24 04:56:00,137.415,137.43,137.365,137.39,98200000.0
2009-02-24 04:57:00,137.39,137.425,137.39,137.415,56000000.0
2009-02-24 04:58:00,137.415,137.465,137.4,137.465,182000000.0
2009-02-24 04:59:00,137.465,137.52,137.42,137.45,97000000.0
2009-02-24 05:00:00,137.455,137.48,137.445,137.445,48000000.0
2009-02-24 05:01:00,137.445,137.57,137.445,137.565,106000000.0
2009-02-24 05:02:00,137.575,137.605,137.56,137.605,98400000.0
2009-02-24 05:03:00,137.605,137.655,137.595,137.64,150400000.0
2009-02-24 05:04:00,137.64,137.795,137.635,137.795,151000000.0
2009-02-24 05:05:00,137.795,137.855,137.76,137.78,243400000.0
2009-02-24 05:06:00,137.78,137.81,137.72,137.795,176400000.0
2009-02-24 05:07:00,137.795,137.805,137.775,137.795,84000000.0
2009-02-24 05:08:00,137.795,137.845,137.785,137.845,82000000.0
2009-02-24 05:09:00,137.855,137.975,137.84,137.945,269200000.0
2009-02-24 05:10:00,137.935,137.935,137.88,137.9,94400000.0
2009-02-24 05:11:00,137.895,137.935,137.885,137.92,120800000.0
2009-02-24 05:12:00,137.915,137.995,137.915,137.995,75800000.0
2009-02-24 05:13:00,138.005,138.155,138.005,138.1,232400000.0
2009-02-24 05:14:00,138.09,138.11,138.025,138.03,205400000.0
2009-02-24 05:15:00,138.03,138.04,137.88,137.925,262300000.0
2009-02-24 05:16:00,137.93,137.93,137.77,137.805,195600000.0
2009-02-24 05:17:00,137.81,137.855,137.79,137.855,162400000.0
2009-02-24 05:18:00,137.855,137.855,137.835,137.835,179200000.0
2009-02-24 05:19:00,137.835,137.88,137.835,137.875,81200000.0
2009-02-24 05:20:00,137.88,138.0,137.88,137.9,152800000.0
2009-02-24 05:21:00,137.91,137.935,137.91,137.915,67400000.0
2009-02-24 05:22:00,137.915,137.96,137.905,137.96,57800000.0
2009-02-24 05:23:00,137.96,137.96,137.905,137.905,72800000.0
2009-02-24 05:24:00,137.905,137.925,137.905,137.925,55200000.0
2009-02-24 05:25:00,137.935,137.98,137.925,137.955,65600000.0
2009-02-24 05:26:00,137.96,138.09,137.96,138.09,135600000.0
2009-02-24 05:27:00,138.085,138.1,138.065,138.09,92800000.0
2009-02-24 05:28:00,138.09,138.12,138.08,138.1,70000000.0
2009-02-24 05:29:00,138.11,138.15,138.1,138.12,150600000.0
2009-02-24 05:30:00,138.115,138.2,138.105,138.18,179400000.0
2009-02-24 05:31:00,138.18,138.195,138.15,138.155,191400000.0
2009-02-24 05:32:00,138.16,138.17,138.08,138.09,135600000.0
2009-02-24 05:33:00,138.1,138.115,138.055,138.075,77600000.0
2009-02-24 05:34:00,138.075,138.075,138.055,138.07,70000000.0
2009-02-24 05:35:00,138.06,138.07,138.015,138.03,74000000.0
2009-02-24 05:36:00,138.03,138.03,137.975,137.975,72000000.0
2009-02-24 05:37:00,137.975,137.985,137.92,137.925,150200000.0
2009-02-24 05:38:00,137.93,137.98,137.915,137.97,112800000.0
2009-02-24 05:39:00,137.98,138.0,137.98,137.98,109200000.0
2009-02-24 05:40:00,137.98,138.07,137.98,138.05,248000000.0
2009-02-24 05:41:00,138.055,138.12,138.025,138.025,221600000.0
2009-02-24 05:42:00,138.025,138.095,138.015,138.07,140600000.0
2009-02-24 05:43:00,138.075,138.105,138.055,138.065,72800000.0
2009-02-24 05:44:00,138.065,138.075,138.03,138.05,92800000.0
2009-02-24 05:45:00,138.05,138.05,138.035,138.035,211200000.0
2009-02-24 05:46:00,138.035,138.045,138.03,138.035,96000000.0
2009-02-24 05:47:00,138.035,138.105,138.035,138.09,73000000.0
2009-02-24 05:48:00,138.09,138.105,138.075,138.09,93600000.0
2009-02-24 05:49:00,138.09,138.135,138.09,138.135,60000000.0
2009-02-24 05:50:00,138.135,138.19,138.125,138.175,76800000.0
2009-02-24 05:51:00,138.175,138.265,138.175,138.265,155800000.0
2009-02-24 05:52:00,138.26,138.465,138.26,138.44,230000000.0
2009-02-24 05:53:00,138.445,138.53,138.435,138.445,146600000.0
2009-02-24 05:54:00,138.44,138.44,138.25,138.295,249800000.0
2009-02-24 05:55:00,138.31,138.54,138.3,138.54,230600000.0
2009-02-24 05:56:00,138.555,138.555,138.415,138.415,127600000.0
2009-02-24 05:57:00,138.425,138.43,138.32,138.34,96000000.0
2009-02-24 05:58:00,138.35,138.355,138.26,138.32,138400000.0
2009-02-24 05:59:00,138.315,138.335,138.275,138.31,120400000.0
2009-02-24 06:00:00,138.315,138.325,138.305,138.325,100400000.0
2009-02-24 06:01:00,138.325,138.425,138.32,138.42,86200000.0
2009-02-24 06:02:00,138.415,138.475,138.375,138.475,115400000.0
2009-02-24 06:03:00,138.49,138.5,138.46,138.48,103400000.0
2009-02-24 06:04:00,138.48,138.53,138.47,138.52,79200000.0
2009-02-24 06:05:00,138.515,138.59,138.515,138.545,122200000.0
2009-02-24 06:06:00,138.535,138.55,138.5,138.5,116200000.0
2009-02-24 06:07:00,138.5,138.51,138.47,138.51,68000000.0
2009-02-24 06:08:00,138.495,138.525,138.46,138.485,66800000.0
2009-02-24 06:09:00,138.49,138.49,138.35,138.35,49200000.0
2009-02-24 06:10:00,138.36,138.46,138.36,138.45,43400000.0
2009-02-24 06:11:00,138.475,138.53,138.475,138.52,20200000.0
2009-02-24 06:12:00,138.52,138.555,138.5,138.51,58400000.0
2009-02-24 06:13:00,138.505,138.56,138.475,138.53,46400000.0
2009-02-24 06:14:00,138.53,138.6,138.53,138.575,45600000.0
2009-02-24 06:15:00,138.585,138.6,138.565,138.57,39000000.0
2009-02-24 06:16:00,138.575,138.68,138.565,138.65,53800000.0
2009-02-24 06:17:00,138.65,138.705,138.64,138.68,57400000.0
2009-02-24 06:18:00,138.67,138.685,138.58,138.6,79400000.0
2009-02-24 06:19:00,138.6,138.62,138.575,138.58,42200000.0
2009-02-24 06:20:00,138.58,138.58,138.505,138.52,78000000.0
2009-02-24 06:21:00,138.515,138.6,138.515,138.555,86000000.0
2009-02-24 06:22:00,138.555,138.555,138.48,138.51,74800000.0
2009-02-24 06:23:00,138.5,138.585,138.495,138.565,55000000.0
2009-02-24 06:24:00,138.58,138.58,138.53,138.53,46000000.0
2009-02-24 06:25:00,138.535,138.55,138.525,138.53,32400000.0
2009-02-24 06:26:00,138.53,138.575,138.51,138.575,59200000.0
2009-02-24 06:27:00,138.565,138.615,138.56,138.605,39200000.0
2009-02-24 06:28:00,138.615,138.62,138.595,138.6,17200000.0
2009-02-24 06:29:00,138.59,138.635,138.58,138.605,75600000.0
2009-02-24 06:30:00,138.635,138.64,138.555,138.565,49000000.0
2009-02-24 06:31:00,138.58,138.625,138.565,138.61,47800000.0
2009-02-24 06:32:00,138.6,138.61,138.57,138.57,37000000.0
2009-02-24 06:33:00,138.585,138.585,138.535,138.54,25000000.0
2009-02-24 06:34:00,138.545,138.575,138.535,138.565,41600000.0
2009-02-24 06:35:00,138.565,138.58,138.555,138.555,29000000.0
2009-02-24 06:36:00,138.555,138.56,138.54,138.545,17000000.0
2009-02-24 06:37:00,138.545,138.545,138.44,138.44,81900000.0
2009-02-24 06:38:00,138.445,138.46,138.335,138.39,59800000.0
2009-02-24 06:39:00,138.39,138.41,138.185,138.185,94600000.0
2009-02-24 06:40:00,138.17,138.23,138.16,138.205,57400000.0
2009-02-24 06:41:00,138.2,138.22,138.185,138.22,23400000.0
2009-02-24 06:42:00,138.225,138.35,138.225,138.285,62400000.0
2009-02-24 06:43:00,138.29,138.335,138.29,138.3,40600000.0
2009-02-24 06:44:00,138.295,138.3,138.285,138.295,24400000.0
2009-02-24 06:45:00,138.3,138.32,138.265,138.265,34000000.0
2009-02-24 06:46:00,138.27,138.285,138.24,138.245,48400000.0
2009-02-24 06:47:00,138.255,138.275,138.23,138.255,50600000.0
2009-02-24 06:48:00,138.25,138.25,138.15,138.16,43200000.0
2009-02-24 06:49:00,138.16,138.17,138.1,138.1,70200000.0
2009-02-24 06:50:00,138.1,138.12,138.05,138.11,63600000.0
2009-02-24 06:51:00,138.11,138.11,138.06,138.065,42800000.0
2009-02-24 06:52:00,138.07,138.075,138.015,138.04,31600000.0
2009-02-24 06:53:00,138.04,138.055,138.025,138.055,38000000.0
2009-02-24 06:54:00,138.05,138.11,138.02,138.11,56000000.0
2009-02-24 06:55:00,138.115,138.205,138.115,138.18,111800000.0
2009-02-24 06:56:00,138.175,138.21,138.17,138.21,35000000.0
2009-02-24 06:57:00,138.21,138.255,138.205,138.255,17200000.0
2009-02-24 06:58:00,138.24,138.295,138.24,138.28,26600000.0
2009-02-24 06:59:00,138.27,138.28,138.25,138.25,24200000.0
2009-02-24 07:00:00,138.255,138.345,138.25,138.31,59200000.0
2009-02-24 07:01:00,138.315,138.345,138.305,138.335,29400000.0
2009-02-24 07:02:00,138.335,138.395,138.335,138.375,46000000.0
2009-02-24 07:03:00,138.38,138.41,138.365,138.395,32000000.0
2009-02-24 07:04:00,138.395,138.43,138.37,138.415,58600000.0
2009-02-24 07:05:00,138.42,138.515,138.405,138.5,117600000.0
2009-02-24 07:06:00,138.5,138.52,138.46,138.485,69200000.0
2009-02-24 07:07:00,138.49,138.55,138.49,138.54,53200000.0
2009-02-24 07:08:00,138.555,138.625,138.52,138.605,50400000.0
2009-02-24 07:09:00,138.615,138.63,138.545,138.57,63600000.0
2009-02-24 07:10:00,138.565,138.605,138.54,138.6,66000000.0
2009-02-24 07:11:00,138.605,138.655,138.6,138.655,21800000.0
2009-02-24 07:12:00,138.665,138.665,138.585,138.585,90800000.0
2009-02-24 07:13:00,138.585,138.585,138.55,138.58,107600000.0
2009-02-24 07:14:00,138.58,138.69,138.58,138.675,195200000.0
2009-02-24 07:15:00,138.675,138.69,138.645,138.65,59200000.0
2009-02-24 07:16:00,138.66,138.665,138.64,138.65,31200000.0
2009-02-24 07:17:00,138.65,138.65,138.575,138.59,64000000.0
2009-02-24 07:18:00,138.59,138.59,138.525,138.525,87600000.0
2009-02-24 07:19:00,138.505,138.515,138.49,138.49,97600000.0
2009-02-24 07:20:00,138.5,138.5,138.45,138.455,87600000.0
2009-02-24 07:21:00,138.45,138.475,138.425,138.46,140800000.0
2009-02-24 07:22:00,138.46,138.48,138.45,138.475,68200000.0
2009-02-24 07:23:00,138.48,138.495,138.465,138.465,54000000.0
2009-02-24 07:24:00,138.465,138.48,138.46,138.465,51200000.0
2009-02-24 07:25:00,138.465,138.47,138.45,138.47,37200000.0
2009-02-24 07:26:00,138.47,138.52,138.47,138.52,42200000.0
2009-02-24 07:27:00,138.49,138.52,138.485,138.505,77200000.0
2009-02-24 07:28:00,138.505,138.55,138.505,138.54,19600000.0
2009-02-24 07:29:00,138.535,138.535,138.475,138.48,33600000.0
2009-02-24 07:30:00,138.48,138.515,138.48,138.495,94600000.0
2009-02-24 07:31:00,138.49,138.51,138.485,138.495,51200000.0
2009-02-24 07:32:00,138.495,138.505,138.485,138.5,37200000.0
2009-02-24 07:33:00,138.495,138.5,138.455,138.475,36400000.0
2009-02-24 07:34:00,138.475,138.535,138.475,138.5,115800000.0
2009-02-24 07:35:00,138.5,138.505,138.47,138.475,68600000.0
2009-02-24 07:36:00,138.475,138.525,138.465,138.52,113800000.0
2009-02-24 07:37:00,138.52,138.52,138.48,138.48,100000000.0
2009-02-24 07:38:00,138.48,138.505,138.455,138.5,29800000.0
2009-02-24 07:39:00,138.505,138.51,138.49,138.495,12000000.0
2009-02-24 07:40:00,138.495,138.525,138.495,138.525,13200000.0
2009-02-24 07:41:00,138.525,138.525,138.49,138.49,43200000.0
2009-02-24 07:42:00,138.495,138.51,138.495,138.505,13200000.0
2009-02-24 07:43:00,138.51,138.62,138.51,138.62,101600000.0
2009-02-24 07:44:00,138.62,138.635,138.585,138.635,181200000.0
2009-02-24 07:45:00,138.625,138.685,138.605,138.675,159800000.0
2009-02-24 07:46:00,138.685,138.78,138.615,138.695,215800000.0
2009-02-24 07:47:00,138.695,138.74,138.685,138.72,138000000.0
2009-02-24 07:48:00,138.72,138.725,138.69,138.72,99200000.0
2009-02-24 07:49:00,138.715,138.72,138.62,138.64,116800000.0
2009-02-24 07:50:00,138.65,138.71,138.65,138.68,176600000.0
2009-02-24 07:51:00,138.68,138.69,138.635,138.69,106000000.0
2009-02-24 07:52:00,138.695,138.71,138.69,138.705,51400000.0
2009-02-24 07:53:00,138.705,138.705,138.675,138.68,155000000.0
2009-02-24 07:54:00,138.68,138.775,138.68,138.76,136800000.0
2009-02-24 07:55:00,138.76,138.86,138.76,138.83,87600000.0
2009-02-24 07:56:00,138.84,138.84,138.77,138.77,68000000.0
2009-02-24 07:57:00,138.78,138.845,138.765,138.83,56400000.0
2009-02-24 07:58:00,138.83,138.83,138.805,138.825,27000000.0
2009-02-24 07:59:00,138.82,138.84,138.79,138.805,84000000.0
2009-02-24 08:00:00,138.81,138.85,138.795,138.82,44800000.0
2009-02-24 08:01:00,138.83,138.865,138.815,138.825,52000000.0
2009-02-24 08:02:00,138.83,138.835,138.805,138.82,47000000.0
2009-02-24 08:03:00,138.815,138.82,138.755,138.765,45400000.0
2009-02-24 08:04:00,138.77,138.785,138.695,138.7,50000000.0
2009-02-24 08:05:00,138.695,138.72,138.525,138.555,99600000.0
2009-02-24 08:06:00,138.545,138.545,138.49,138.495,87600000.0
2009-02-24 08:07:00,138.49,138.505,138.46,138.495,39000000.0
2009-02-24 08:08:00,138.49,138.59,138.49,138.58,39000000.0
2009-02-24 08:09:00,138.575,138.595,138.56,138.595,50000000.0
2009-02-24 08:10:00,138.595,138.63,138.585,138.61,66000000.0
2009-02-24 08:11:00,138.605,138.625,138.595,138.6,54600000.0
2009-02-24 08:12:00,138.605,138.605,138.53,138.56,48800000.0
2009-02-24 08:13:00,138.555,138.59,138.49,138.49,56800000.0
2009-02-24 08:14:00,138.485,138.59,138.485,138.535,121400000.0
2009-02-24 08:15:00,138.54,138.545,138.495,138.515,44200000.0
2009-02-24 08:16:00,138.525,138.525,138.49,138.51,32400000.0
2009-02-24 08:17:00,138.515,138.545,138.51,138.535,37400000.0
2009-02-24 08:18:00,138.55,138.58,138.54,138.565,42000000.0
2009-02-24 08:19:00,138.56,138.655,138.555,138.645,52600000.0
2009-02-24 08:20:00,138.645,138.655,138.635,138.64,29200000.0
2009-02-24 08:21:00,138.635,138.635,138.615,138.625,23400000.0
2009-02-24 08:22:00,138.625,138.625,138.535,138.555,48200000.0
2009-02-24 08:23:00,138.56,138.56,138.52,138.525,45000000.0
2009-02-24 08:24:00,138.535,138.54,138.485,138.505,35000000.0
2009-02-24 08:25:00,138.48,138.51,138.48,138.51,40600000.0
2009-02-24 08:26:00,138.515,138.535,138.5,138.515,32000000.0
2009-02-24 08:27:00,138.515,138.58,138.51,138.58,36600000.0
2009-02-24 08:28:00,138.58,138.735,138.58,138.725,75600000.0
2009-02-24 08:29:00,138.74,138.805,138.74,138.805,42400000.0
2009-02-24 08:30:00,138.805,138.815,138.685,138.695,116000000.0
2009-02-24 08:31:00,138.705,138.71,138.685,138.69,103200000.0
2009-02-24 08:32:00,138.69,138.745,138.665,138.675,65800000.0
2009-02-24 08:33:00,138.69,138.69,138.55,138.56,65200000.0
2009-02-24 08:34:00,138.56,138.56,138.505,138.53,80800000.0
2009-02-24 08:35:00,138.53,138.54,138.475,138.485,45000000.0
2009-02-24 08:36:00,138.485,138.51,138.475,138.48,130000000.0
2009-02-24 08:37:00,138.48,138.495,138.465,138.465,94600000.0
2009-02-24 08:38:00,138.46,138.465,138.39,138.395,151000000.0
2009-02-24 08:39:00,138.395,138.41,138.245,138.245,94600000.0
2009-02-24 08:40:00,138.22,138.225,138.125,138.19,158200000.0
2009-02-24 08:41:00,138.19,138.24,138.185,138.2,116800000.0
2009-02-24 08:42:00,138.2,138.21,138.195,138.2,85200000.0
2009-02-24 08:43:00,138.195,138.23,138.195,138.23,74000000.0
2009-02-24 08:44:00,138.235,138.335,138.225,138.25,190800000.0
2009-02-24 08:45:00,138.265,138.31,138.265,138.285,56600000.0
2009-02-24 08:46:00,138.285,138.3,138.28,138.28,57800000.0
2009-02-24 08:47:00,138.285,138.3,138.27,138.285,34400000.0
2009-02-24 08:48:00,138.285,138.295,138.195,138.23,57000000.0
2009-02-24 08:49:00,138.23,138.24,138.19,138.19,47000000.0
2009-02-24 08:50:00,138.19,138.245,138.19,138.235,145000000.0
2009-02-24 08:51:00,138.235,138.295,138.23,138.255,216600000.0
2009-02-24 08:52:00,138.26,138.29,138.26,138.285,34000000.0
2009-02-24 08:53:00,138.26,138.265,138.185,138.195,198200000.0
2009-02-24 08:54:00,138.195,138.235,138.18,138.22,162000000.0
2009-02-24 08:55:00,138.23,138.28,138.2,138.22,63400000.0
2009-02-24 08:56:00,138.225,138.235,138.155,138.215,114800000.0
2009-02-24 08:57:00,138.21,138.225,138.085,138.085,66400000.0
2009-02-24 08:58:00,138.085,138.085,137.915,137.915,122200000.0
2009-02-24 08:59:00,137.91,137.925,137.785,137.785,347200000.0
2009-02-24 09:00:00,137.795,137.795,137.635,137.765,283600000.0
2009-02-24 09:01:00,137.765,137.84,137.76,137.84,204000000.0
2009-02-24 09:02:00,137.84,137.86,137.68,137.685,227600000.0
2009-02-24 09:03:00,137.695,137.795,137.67,137.79,205000000.0
2009-02-24 09:04:00,137.8,137.86,137.745,137.835,184800000.0
2009-02-24 09:05:00,137.81,137.83,137.75,137.79,210600000.0
2009-02-24 09:06:00,137.795,137.81,137.705,137.73,367200000.0
2009-02-24 09:07:00,137.725,137.84,137.68,137.825,297800000.0
2009-02-24 09:08:00,137.825,137.83,137.79,137.795,91200000.0
2009-02-24 09:09:00,137.805,137.86,137.775,137.855,187999998.0
2009-02-24 09:10:00,137.845,137.985,137.845,137.985,159800000.0
2009-02-24 09:11:00,137.98,138.125,137.975,138.1,201000000.0
2009-02-24 09:12:00,138.105,138.15,138.1,138.13,86800000.0
2009-02-24 09:13:00,138.14,138.185,138.125,138.185,139200000.0
2009-02-24 09:14:00,138.2,138.285,138.175,138.245,204800000.0
2009-02-24 09:15:00,138.25,138.25,138.16,138.175,389200000.0
2009-02-24 09:16:00,138.175,138.26,138.165,138.25,236600000.0
2009-02-24 09:17:00,138.25,138.26,138.215,138.23,306800000.0
2009-02-24 09:18:00,138.235,138.25,138.215,138.225,182800000.0
2009-02-24 09:19:00,138.225,138.245,138.21,138.22,212400000.0
2009-02-24 09:20:00,138.22,138.22,138.16,138.18,131600000.0
2009-02-24 09:21:00,138.18,138.18,138.025,138.04,193800000.0
2009-02-24 09:22:00,138.04,138.195,138.025,138.15,173000000.0
2009-02-24 09:23:00,138.165,138.22,138.125,138.215,193200000.0
2009-02-24 09:24:00,138.21,138.265,138.21,138.265,187800000.0
2009-02-24 09:25:00,138.265,138.295,138.25,138.285,96600000.0
2009-02-24 09:26:00,138.29,138.33,138.29,138.3,134400000.0
2009-02-24 09:27:00,138.3,138.31,138.28,138.3,104000000.0
2009-02-24 09:28:00,138.29,138.315,138.29,138.31,66000000.0
2009-02-24 09:29:00,138.315,138.38,138.31,138.38,106000000.0
2009-02-24 09:30:00,138.375,138.42,138.375,138.405,134800000.0
2009-02-24 09:31:00,138.395,138.425,138.35,138.355,213400000.0
2009-02-24 09:32:00,138.355,138.425,138.355,138.355,156800000.0
2009-02-24 09:33:00,138.355,138.365,138.215,138.225,212400000.0
2009-02-24 09:34:00,138.215,138.26,138.215,138.245,253200000.0
2009-02-24 09:35:00,138.24,138.27,138.24,138.265,166600000.0
2009-02-24 09:36:00,138.265,138.35,138.265,138.32,234600000.0
2009-02-24 09:37:00,138.32,138.405,138.32,138.385,263400000.0
2009-02-24 09:38:00,138.375,138.435,138.365,138.365,413000000.0
2009-02-24 09:39:00,138.365,138.375,138.355,138.365,128800000.0
2009-02-24 09:40:00,138.365,138.41,138.365,138.405,108400000.0
2009-02-24 09:41:00,138.41,138.415,138.36,138.395,187200000.0
2009-02-24 09:42:00,138.405,138.465,138.385,138.435,201000000.0
2009-02-24 09:43:00,138.445,138.445,138.405,138.405,190800000.0
2009-02-24 09:44:00,138.405,138.42,138.375,138.38,193200000.0
2009-02-24 09:45:00,138.38,138.41,138.35,138.355,150600000.0
2009-02-24 09:46:00,138.355,138.37,138.305,138.305,256200000.0
2009-02-24 09:47:00,138.305,138.315,138.215,138.295,272600000.0
2009-02-24 09:48:00,138.285,138.295,138.265,138.285,111600000.0
2009-02-24 09:49:00,138.28,138.3,138.205,138.21,191400000.0
2009-02-24 09:50:00,138.22,138.3,138.18,138.275,194800000.0
2009-02-24 09:51:00,138.275,138.315,138.26,138.305,161400000.0
2009-02-24 09:52:00,138.305,138.47,138.295,138.455,274400000.0
2009-02-24 09:53:00,138.455,138.455,138.36,138.415,145800000.0
2009-02-24 09:54:00,138.44,138.475,138.42,138.475,211200000.0
2009-02-24 09:55:00,138.48,138.635,138.475,138.635,249200000.0
2009-02-24 09:56:00,138.63,138.635,138.55,138.585,180600000.0
2009-02-24 09:57:00,138.595,138.615,138.565,138.585,156200000.0
2009-02-24 09:58:00,138.58,138.6,138.58,138.58,91800000.0
2009-02-24 09:59:00,138.58,138.59,138.5,138.515,140000000.0
2009-02-24 10:00:00,138.515,138.58,138.49,138.54,150600000.0
2009-02-24 10:01:00,138.545,138.66,138.545,138.625,157400000.0
2009-02-24 10:02:00,138.625,138.685,138.595,138.66,221200000.0
2009-02-24 10:03:00,138.66,138.745,138.615,138.715,269000000.0
2009-02-24 10:04:00,138.72,138.77,138.7,138.7,262800000.0
2009-02-24 10:05:00,138.695,138.745,138.67,138.725,223400000.0
2009-02-24 10:06:00,138.715,138.72,138.665,138.69,213800000.0
2009-02-24 10:07:00,138.69,138.695,138.55,138.55,228400000.0
2009-02-24 10:08:00,138.545,138.58,138.505,138.555,226600000.0
2009-02-24 10:09:00,138.555,138.595,138.535,138.58,177000000.0
2009-02-24 10:10:00,138.57,138.61,138.57,138.59,175200000.0
2009-02-24 10:11:00,138.595,138.595,138.44,138.44,210600000.0
2009-02-24 10:12:00,138.45,138.475,138.39,138.39,165400000.0
2009-02-24 10:13:00,138.39,138.405,138.365,138.385,86800000.0
2009-02-24 10:14:00,138.385,138.41,138.36,138.395,110200000.0
2009-02-24 10:15:00,138.38,138.395,138.365,138.38,94500000.0
2009-02-24 10:16:00,138.38,138.42,138.365,138.405,108300000.0
2009-02-24 10:17:00,138.395,138.4,138.34,138.35,120600000.0
2009-02-24 10:18:00,138.35,138.36,138.195,138.195,96600000.0
2009-02-24 10:19:00,138.19,138.19,137.8,137.885,195000000.0
2009-02-24 10:20:00,137.875,138.01,137.87,137.985,173400000.0
2009-02-24 10:21:00,137.98,138.02,137.955,138.01,122200000.0
2009-02-24 10:22:00,138.005,138.01,137.885,137.955,109600000.0
2009-02-24 10:23:00,137.965,137.985,137.915,137.945,77000000.0
2009-02-24 10:24:00,137.945,137.96,137.925,137.945,123600000.0
2009-02-24 10:25:00,137.94,138.01,137.94,137.985,97800000.0
2009-02-24 10:26:00,137.99,138.035,137.98,138.035,136000000.0
2009-02-24 10:27:00,138.035,138.065,138.03,138.04,100600000.0
2009-02-24 10:28:00,138.035,138.07,138.02,138.055,123400000.0
2009-02-24 10:29:00,138.06,138.11,138.04,138.1,71800000.0
2009-02-24 10:30:00,138.105,138.185,138.07,138.185,140600000.0
2009-02-24 10:31:00,138.19,138.265,138.185,138.225,115800000.0
2009-02-24 10:32:00,138.225,138.3,138.155,138.3,148400000.0
2009-02-24 10:33:00,138.295,138.295,138.25,138.28,99400000.0
2009-02-24 10:34:00,138.28,138.28,138.22,138.28,153600000.0
2009-02-24 10:35:00,138.28,138.28,138.18,138.195,79700000.0
2009-02-24 10:36:00,138.2,138.285,138.2,138.27,68600000.0
2009-02-24 10:37:00,138.265,138.29,138.215,138.215,107600000.0
2009-02-24 10:38:00,138.215,138.255,138.14,138.255,95600000.0
2009-02-24 10:39:00,138.255,138.47,138.255,138.46,157800000.0
2009-02-24 10:40:00,138.465,138.51,138.415,138.51,96200000.0
2009-02-24 10:41:00,138.505,138.57,138.465,138.515,124800000.0
2009-02-24 10:42:00,138.525,138.54,138.47,138.525,137200000.0
2009-02-24 10:43:00,138.53,138.715,138.495,138.5,275400000.0
2009-02-24 10:44:00,138.49,138.525,138.475,138.495,106000000.0
2009-02-24 10:45:00,138.495,138.51,138.395,138.505,198800000.0
2009-02-24 10:46:00,138.5,138.5,138.445,138.46,180200000.0
2009-02-24 10:47:00,138.45,138.45,138.38,138.435,138400000.0
2009-02-24 10:48:00,138.44,138.46,138.395,138.445,84200000.0
2009-02-24 10:49:00,138.455,138.485,138.41,138.42,100800000.0
2009-02-24 10:50:00,138.42,138.46,138.38,138.41,106400000.0
2009-02-24 10:51:00,138.4,138.47,138.39,138.44,104800000.0
2009-02-24 10:52:00,138.45,138.465,138.37,138.37,70600000.0
2009-02-24 10:53:00,138.37,138.37,138.255,138.315,140200000.0
2009-02-24 10:54:00,138.31,138.355,138.3,138.335,103000000.0
2009-02-24 10:55:00,138.335,138.385,138.31,138.355,119000000.0
2009-02-24 10:56:00,138.365,138.39,138.34,138.385,76600000.0
2009-02-24 10:57:00,138.385,138.405,138.28,138.28,100800000.0
2009-02-24 10:58:00,138.27,138.325,138.27,138.29,89800000.0
2009-02-24 10:59:00,138.295,138.365,138.275,138.345,109400000.0
2009-02-24 11:00:00,138.34,138.415,138.24,138.41,142000000.0
2009-02-24 11:01:00,138.4,138.455,138.355,138.45,105200000.0
2009-02-24 11:02:00,138.45,138.57,138.45,138.57,184200000.0
2009-02-24 11:03:00,138.575,138.74,138.56,138.705,165000000.0
2009-02-24 11:04:00,138.705,138.71,138.565,138.66,125800000.0
2009-02-24 11:05:00,138.665,138.665,138.53,138.575,145800000.0
2009-02-24 11:06:00,138.58,138.75,138.57,138.685,112200000.0
2009-02-24 11:07:00,138.69,138.75,138.69,138.73,73000000.0
2009-02-24 11:08:00,138.725,138.83,138.705,138.83,124400000.0
2009-02-24 11:09:00,138.825,138.83,138.73,138.775,77600000.0
2009-02-24 11:10:00,138.785,138.8,138.73,138.79,66000000.0
2009-02-24 11:11:00,138.79,138.85,138.76,138.82,115200000.0
2009-02-24 11:12:00,138.82,138.895,138.795,138.87,144400000.0
2009-02-24 11:13:00,138.88,138.89,138.845,138.86,80200000.0
2009-02-24 11:14:00,138.86,138.895,138.845,138.89,60600000.0
2009-02-24 11:15:00,138.89,138.9,138.855,138.895,64400000.0
2009-02-24 11:16:00,138.905,139.0,138.9,138.925,147000000.0
2009-02-24 11:17:00,138.93,138.965,138.895,138.895,121300000.0
2009-02-24 11:18:00,138.885,138.985,138.84,138.955,114800000.0
2009-02-24 11:19:00,138.95,138.95,138.855,138.87,90000000.0
2009-02-24 11:20:00,138.86,138.865,138.765,138.785,122400000.0
2009-02-24 11:21:00,138.795,138.905,138.795,138.84,128000000.0
2009-02-24 11:22:00,138.84,139.01,138.83,138.975,112700000.0
2009-02-24 11:23:00,138.98,138.985,138.885,138.925,144200000.0
2009-02-24 11:24:00,138.915,138.955,138.88,138.905,178200000.0
2009-02-24 11:25:00,138.91,138.945,138.84,138.84,171000000.0
2009-02-24 11:26:00,138.825,138.825,138.655,138.66,527600000.0
2009-02-24 11:27:00,138.655,138.655,138.595,138.63,347000000.0
2009-02-24 11:28:00,138.625,138.68,138.595,138.595,175300000.0
2009-02-24 11:29:00,138.595,138.61,138.44,138.445,282800000.0
2009-02-24 11:30:00,138.445,138.45,138.275,138.295,426000000.0
2009-02-24 11:31:00,138.295,138.41,138.285,138.41,217400000.0
2009-02-24 11:32:00,138.41,138.415,138.305,138.31,220400000.0
2009-02-24 11:33:00,138.305,138.37,138.305,138.34,291400000.0
2009-02-24 11:34:00,138.335,138.34,138.29,138.325,219800000.0
2009-02-24 11:35:00,138.33,138.375,138.28,138.34,194800000.0
2009-02-24 11:36:00,138.335,138.395,138.32,138.395,78000000.0
2009-02-24 11:37:00,138.39,138.525,138.39,138.52,82800000.0
2009-02-24 11:38:00,138.525,138.53,138.48,138.505,115200000.0
2009-02-24 11:39:00,138.495,138.565,138.475,138.485,101000000.0
2009-02-24 11:40:00,138.485,138.54,138.435,138.525,126600000.0
2009-02-24 11:41:00,138.54,138.565,138.41,138.49,162400000.0
2009-02-24 11:42:00,138.48,138.535,138.47,138.495,84600000.0
2009-02-24 11:43:00,138.51,138.705,138.51,138.65,152800000.0
2009-02-24 11:44:00,138.655,138.75,138.64,138.67,148400000.0
2009-02-24 11:45:00,138.67,138.715,138.625,138.635,204800000.0
2009-02-24 11:46:00,138.64,138.835,138.59,138.83,187800000.0
2009-02-24 11:47:00,138.82,138.825,138.545,138.555,256800000.0
2009-02-24 11:48:00,138.54,138.56,138.405,138.46,232200001.0
2009-02-24 11:49:00,138.46,138.495,138.325,138.46,201200000.0
2009-02-24 11:50:00,138.46,138.475,138.34,138.405,315400000.0
2009-02-24 11:51:00,138.425,138.545,138.42,138.545,348800000.0
2009-02-24 11:52:00,138.52,138.58,138.475,138.485,167000000.0
2009-02-24 11:53:00,138.485,138.61,138.485,138.59,138400000.0
2009-02-24 11:54:00,138.59,138.62,138.495,138.495,152200000.0
2009-02-24 11:55:00,138.5,138.58,138.5,138.58,228600000.0
2009-02-24 11:56:00,138.58,138.6,138.53,138.545,164000000.0
2009-02-24 11:57:00,138.545,138.58,138.54,138.565,45400000.0
2009-02-24 11:58:00,138.57,138.58,138.47,138.515,70200000.0
2009-02-24 11:59:00,138.475,138.505,138.225,138.235,185600000.0
2009-02-24 12:00:00,138.235,138.265,138.205,138.265,114800000.0
2009-02-24 12:01:00,138.25,138.325,138.21,138.29,144000000.0
2009-02-24 12:02:00,138.28,138.31,138.24,138.31,99600000.0
2009-02-24 12:03:00,138.31,138.39,138.305,138.37,236400000.0
2009-02-24 12:04:00,138.37,138.44,138.35,138.36,307600000.0
2009-02-24 12:05:00,138.38,138.47,138.38,138.42,90400000.0
2009-02-24 12:06:00,138.425,138.485,138.405,138.44,60000000.0
2009-02-24 12:07:00,138.45,138.495,138.395,138.485,99000000.0
2009-02-24 12:08:00,138.48,138.525,138.465,138.515,90000000.0
2009-02-24 12:09:00,138.5,138.505,138.455,138.505,65800000.0
2009-02-24 12:10:00,138.505,138.57,138.48,138.555,102400000.0
2009-02-24 12:11:00,138.56,138.575,138.52,138.555,118200000.0
2009-02-24 12:12:00,138.56,138.665,138.52,138.575,204000000.0
2009-02-24 12:13:00,138.575,138.6,138.535,138.59,140600000.0
2009-02-24 12:14:00,138.595,138.665,138.585,138.585,103400000.0
2009-02-24 12:15:00,138.585,138.705,138.575,138.69,131000000.0
2009-02-24 12:16:00,138.69,138.69,138.65,138.68,409600000.0
2009-02-24 12:17:00,138.69,138.695,138.63,138.655,142200000.0
2009-02-24 12:18:00,138.655,138.67,138.61,138.65,57000000.0
2009-02-24 12:19:00,138.65,138.69,138.63,138.645,117400000.0
2009-02-24 12:20:00,138.63,138.66,138.545,138.57,118800000.0
2009-02-24 12:21:00,138.57,138.585,138.56,138.585,22000000.0
2009-02-24 12:22:00,138.575,138.645,138.575,138.635,85000000.0
2009-02-24 12:23:00,138.635,138.675,138.615,138.66,62400000.0
2009-02-24 12:24:00,138.66,138.66,138.615,138.645,64400000.0
2009-02-24 12:25:00,138.64,138.645,138.57,138.585,82200000.0
2009-02-24 12:26:00,138.575,138.585,138.555,138.565,108400000.0
2009-02-24 12:27:00,138.57,138.58,138.535,138.55,65800000.0
2009-02-24 12:28:00,138.545,138.66,138.525,138.66,98400000.0
2009-02-24 12:29:00,138.665,138.805,138.65,138.805,189400000.0
2009-02-24 12:30:00,138.795,138.795,138.675,138.7,207400000.0
2009-02-24 12:31:00,138.7,138.7,138.64,138.645,83600000.0
2009-02-24 12:32:00,138.65,138.725,138.645,138.65,66600000.0
2009-02-24 12:33:00,138.65,138.75,138.65,138.735,94800000.0
2009-02-24 12:34:00,138.74,138.755,138.73,138.74,26000000.0
2009-02-24 12:35:00,138.74,138.835,138.68,138.805,103200000.0
2009-02-24 12:36:00,138.805,138.85,138.78,138.82,168200000.0
2009-02-24 12:37:00,138.815,138.83,138.78,138.78,77000000.0
2009-02-24 12:38:00,138.785,138.875,138.775,138.875,259400000.0
2009-02-24 12:39:00,138.88,138.885,138.835,138.845,131800000.0
2009-02-24 12:40:00,138.85,139.005,138.85,139.005,200800000.0
2009-02-24 12:41:00,139.015,139.02,138.9,138.9,108400000.0
2009-02-24 12:42:00,138.915,138.93,138.855,138.88,162000000.0
2009-02-24 12:43:00,138.885,138.98,138.8,138.82,263000001.0
2009-02-24 12:44:00,138.825,138.915,138.82,138.87,135400000.0
2009-02-24 12:45:00,138.87,138.905,138.795,138.795,105800000.0
2009-02-24 12:46:00,138.8,138.92,138.795,138.85,108500000.0
2009-02-24 12:47:00,138.855,138.885,138.81,138.835,128600000.0
2009-02-24 12:48:00,138.83,138.895,138.795,138.855,95200000.0
2009-02-24 12:49:00,138.86,138.86,138.77,138.78,125000000.0
2009-02-24 12:50:00,138.79,138.815,138.685,138.69,191000000.0
2009-02-24 12:51:00,138.69,138.79,138.685,138.785,203600000.0
2009-02-24 12:52:00,138.78,138.945,138.78,138.93,142200000.0
2009-02-24 12:53:00,138.93,139.045,138.885,139.01,136000000.0
2009-02-24 12:54:00,139.015,139.08,138.945,139.065,112200000.0
2009-02-24 12:55:00,139.07,139.07,138.965,138.965,401600000.0
2009-02-24 12:56:00,138.965,139.0,138.945,138.995,362200000.0
2009-02-24 12:57:00,138.995,139.065,138.905,139.04,423100000.0
2009-02-24 12:58:00,139.035,139.29,139.035,139.265,157400000.0
2009-02-24 12:59:00,139.27,139.275,139.17,139.195,142200000.0
2009-02-24 13:00:00,139.19,139.455,139.19,139.445,183600000.0
2009-02-24 13:01:00,139.45,139.45,139.28,139.3,130600000.0
2009-02-24 13:02:00,139.31,139.315,139.21,139.23,147600000.0
2009-02-24 13:03:00,139.23,139.25,139.21,139.245,77400000.0
2009-02-24 13:04:00,139.26,139.41,139.25,139.41,138600000.0
2009-02-24 13:05:00,139.395,139.465,139.39,139.425,90300000.0
2009-02-24 13:06:00,139.43,139.49,139.385,139.395,148400000.0
2009-02-24 13:07:00,139.4,139.425,139.38,139.395,147200000.0
2009-02-24 13:08:00,139.39,139.4,139.265,139.29,231600000.0
2009-02-24 13:09:00,139.29,139.31,139.245,139.27,158000000.0
2009-02-24 13:10:00,139.27,139.415,139.265,139.415,176600000.0
2009-02-24 13:11:00,139.415,139.435,139.345,139.365,300600000.0
2009-02-24 13:12:00,139.365,139.4,139.35,139.375,99400000.0
2009-02-24 13:13:00,139.365,139.37,139.345,139.345,111700000.0
2009-02-24 13:14:00,139.355,139.36,139.13,139.155,213600000.0
2009-02-24 13:15:00,139.155,139.205,139.15,139.2,83000000.0
2009-02-24 13:16:00,139.205,139.235,139.185,139.185,119200000.0
2009-02-24 13:17:00,139.185,139.205,139.17,139.185,96800000.0
2009-02-24 13:18:00,139.185,139.2,139.095,139.105,174600000.0
2009-02-24 13:19:00,139.105,139.125,139.105,139.115,186000000.0
2009-02-24 13:20:00,139.11,139.14,139.11,139.14,173800000.0
2009-02-24 13:21:00,139.135,139.155,139.115,139.13,162000000.0
2009-02-24 13:22:00,139.135,139.14,139.105,139.135,60800000.0
2009-02-24 13:23:00,139.135,139.135,139.09,139.09,54400000.0
2009-02-24 13:24:00,139.1,139.1,139.07,139.07,36600000.0
2009-02-24 13:25:00,139.06,139.06,138.985,139.025,162600000.0
2009-02-24 13:26:00,139.025,139.05,139.025,139.025,59800000.0
2009-02-24 13:27:00,139.03,139.06,139.025,139.045,116000000.0
2009-02-24 13:28:00,139.045,139.045,139.01,139.015,63600000.0
2009-02-24 13:29:00,139.01,139.025,138.985,138.985,46200000.0
2009-02-24 13:30:00,138.99,139.01,138.955,139.005,40600000.0
2009-02-24 13:31:00,139.0,139.08,138.985,139.06,102000000.0
2009-02-24 13:32:00,139.06,139.075,138.955,138.955,74400000.0
2009-02-24 13:33:00,138.955,138.96,138.89,138.895,112800000.0
2009-02-24 13:34:00,138.89,138.94,138.82,138.935,275800000.0
2009-02-24 13:35:00,138.935,138.97,138.91,138.97,56800000.0
2009-02-24 13:36:00,138.98,139.035,138.955,138.985,89400000.0
2009-02-24 13:37:00,139.0,139.005,138.98,138.98,24600000.0
2009-02-24 13:38:00,138.98,138.98,138.91,138.96,60800000.0
2009-02-24 13:39:00,138.955,138.98,138.94,138.965,35200000.0
2009-02-24 13:40:00,138.965,138.98,138.935,138.96,41600000.0
2009-02-24 13:41:00,138.96,138.975,138.915,138.965,128100000.0
2009-02-24 13:42:00,138.97,139.005,138.95,138.995,60800000.0
2009-02-24 13:43:00,138.99,139.08,138.98,139.07,46800000.0
2009-02-24 13:44:00,139.07,139.15,139.04,139.135,74400000.0
2009-02-24 13:45:00,139.125,139.16,139.095,139.105,86600000.0
2009-02-24 13:46:00,139.105,139.145,139.085,139.1,83800000.0
2009-02-24 13:47:00,139.095,139.11,139.025,139.1,92200000.0
2009-02-24 13:48:00,139.105,139.16,139.1,139.1,54000000.0
2009-02-24 13:49:00,139.105,139.11,139.08,139.1,53000000.0
2009-02-24 13:50:00,139.095,139.13,139.085,139.12,58000000.0
2009-02-24 13:51:00,139.115,139.125,139.055,139.055,76400000.0
2009-02-24 13:52:00,139.06,139.09,139.0,139.075,97200000.0
2009-02-24 13:53:00,139.065,139.205,139.06,139.18,81000000.0
2009-02-24 13:54:00,139.17,139.23,139.17,139.205,55400000.0
2009-02-24 13:55:00,139.215,139.24,139.115,139.14,79200000.0
2009-02-24 13:56:00,139.13,139.145,139.08,139.085,64700000.0
2009-02-24 13:57:00,139.085,139.105,139.06,139.095,66000000.0
2009-02-24 13:58:00,139.09,139.145,139.09,139.14,68400000.0
2009-02-24 13:59:00,139.14,139.16,139.12,139.14,63000000.0
2009-02-24 14:00:00,139.14,139.165,139.12,139.155,105600000.0
2009-02-24 14:01:00,139.165,139.23,139.155,139.22,111600000.0
2009-02-24 14:02:00,139.22,139.235,139.165,139.215,75600000.0
2009-02-24 14:03:00,139.215,139.215,139.17,139.195,51000000.0
2009-02-24 14:04:00,139.19,139.23,139.17,139.23,49200000.0
2009-02-24 14:05:00,139.225,139.24,139.195,139.205,51000000.0
2009-02-24 14:06:00,139.205,139.215,139.19,139.19,51400000.0
2009-02-24 14:07:00,139.2,139.21,139.18,139.2,41600000.0
2009-02-24 14:08:00,139.21,139.23,139.2,139.23,44300000.0
2009-02-24 14:09:00,139.24,139.245,139.225,139.225,34400000.0
2009-02-24 14:10:00,139.225,139.245,139.215,139.225,63000000.0
2009-02-24 14:11:00,139.22,139.265,139.22,139.255,36000000.0
2009-02-24 14:12:00,139.255,139.395,139.255,139.37,165800000.0
2009-02-24 14:13:00,139.37,139.44,139.37,139.415,87600000.0
2009-02-24 14:14:00,139.425,139.47,139.39,139.435,86400000.0
2009-02-24 14:15:00,139.435,139.46,139.395,139.44,78400000.0
2009-02-24 14:16:00,139.45,139.45,139.41,139.435,60800000.0
2009-02-24 14:17:00,139.43,139.435,139.305,139.305,68800000.0
2009-02-24 14:18:00,139.31,139.325,139.295,139.315,44600000.0
2009-02-24 14:19:00,139.31,139.415,139.275,139.4,61800000.0
2009-02-24 14:20:00,139.39,139.42,139.35,139.39,179000000.0
2009-02-24 14:21:00,139.38,139.45,139.375,139.445,67800000.0
2009-02-24 14:22:00,139.43,139.49,139.385,139.425,174400000.0
2009-02-24 14:23:00,139.435,139.46,139.395,139.44,84800000.0
2009-02-24 14:24:00,139.435,139.505,139.41,139.44,105400000.0
2009-02-24 14:25:00,139.435,139.48,139.395,139.43,139800000.0
2009-02-24 14:26:00,139.405,139.51,139.375,139.49,130800000.0
2009-02-24 14:27:00,139.495,139.5,139.465,139.495,52600000.0
2009-02-24 14:28:00,139.5,139.5,139.285,139.425,153400000.0
2009-02-24 14:29:00,139.43,139.52,139.4,139.52,100200000.0
2009-02-24 14:30:00,139.535,139.535,139.355,139.355,100000000.0
2009-02-24 14:31:00,139.365,139.385,139.255,139.27,136400000.0
2009-02-24 14:32:00,139.265,139.275,139.135,139.235,104400000.0
2009-02-24 14:33:00,139.235,139.365,139.215,139.35,134200000.0
2009-02-24 14:34:00,139.35,139.35,139.195,139.25,98000000.0
2009-02-24 14:35:00,139.255,139.27,139.22,139.225,82400000.0
2009-02-24 14:36:00,139.22,139.29,139.215,139.215,96400000.0
2009-02-24 14:37:00,139.225,139.3,139.225,139.27,107400000.0
2009-02-24 14:38:00,139.275,139.345,139.275,139.3,104200000.0
2009-02-24 14:39:00,139.295,139.39,139.285,139.36,87400000.0
2009-02-24 14:40:00,139.36,139.36,139.295,139.32,82600000.0
2009-02-24 14:41:00,139.325,139.325,139.185,139.255,137200000.0
2009-02-24 14:42:00,139.255,139.285,139.185,139.25,158600000.0
2009-02-24 14:43:00,139.255,139.305,139.255,139.29,58400000.0
2009-02-24 14:44:00,139.29,139.295,139.175,139.21,169200000.0
2009-02-24 14:45:00,139.205,139.205,139.08,139.08,153000000.0
2009-02-24 14:46:00,139.09,139.13,139.075,139.1,65800000.0
2009-02-24 14:47:00,139.11,139.15,139.025,139.065,84600000.0
2009-02-24 14:48:00,139.07,139.15,139.06,139.105,104400000.0
2009-02-24 14:49:00,139.095,139.135,139.085,139.12,74200000.0
2009-02-24 14:50:00,139.125,139.125,139.09,139.12,74800000.0
2009-02-24 14:51:00,139.125,139.125,139.035,139.06,56400000.0
2009-02-24 14:52:00,139.06,139.105,139.045,139.095,79400000.0
2009-02-24 14:53:00,139.1,139.15,139.1,139.11,69800000.0
2009-02-24 14:54:00,139.115,139.145,139.105,139.13,55200000.0
2009-02-24 14:55:00,139.12,139.13,139.06,139.075,65000000.0
2009-02-24 14:56:00,139.08,139.125,139.05,139.125,68600000.0
2009-02-24 14:57:00,139.125,139.17,139.115,139.17,73000000.0
2009-02-24 14:58:00,139.17,139.2,139.14,139.17,106000000.0
2009-02-24 14:59:00,139.175,139.185,139.155,139.16,65200000.0
2009-02-24 15:00:00,139.165,139.18,139.155,139.17,61000000.0
2009-02-24 15:01:00,139.17,139.185,139.125,139.175,92900000.0
2009-02-24 15:02:00,139.185,139.265,139.175,139.22,79600000.0
2009-02-24 15:03:00,139.22,139.27,139.21,139.265,77800000.0
2009-02-24 15:04:00,139.27,139.27,139.15,139.165,93400000.0
2009-02-24 15:05:00,139.17,139.19,139.13,139.135,81600000.0
2009-02-24 15:06:00,139.14,139.155,139.095,139.1,80000000.0
2009-02-24 15:07:00,139.105,139.15,139.085,139.105,88600000.0
2009-02-24 15:08:00,139.115,139.115,139.075,139.1,70400000.0
2009-02-24 15:09:00,139.105,139.12,139.08,139.095,61600000.0
2009-02-24 15:10:00,139.095,139.13,139.075,139.13,56400000.0
2009-02-24 15:11:00,139.13,139.15,139.075,139.075,74400000.0
2009-02-24 15:12:00,139.085,139.09,138.995,139.01,87600000.0
2009-02-24 15:13:00,139.015,139.15,139.01,139.15,87000000.0
2009-02-24 15:14:00,139.15,139.205,139.08,139.1,193200000.0
2009-02-24 15:15:00,139.095,139.18,139.08,139.18,125400000.0
2009-02-24 15:16:00,139.18,139.245,139.135,139.23,119600000.0
2009-02-24 15:17:00,139.23,139.26,139.195,139.24,83800000.0
2009-02-24 15:18:00,139.235,139.27,139.215,139.27,64200000.0
2009-02-24 15:19:00,139.27,139.295,139.26,139.29,95400000.0
2009-02-24 15:20:00,139.275,139.28,139.245,139.255,67200000.0
2009-02-24 15:21:00,139.255,139.33,139.24,139.29,86800000.0
2009-02-24 15:22:00,139.285,139.32,139.225,139.265,119400000.0
2009-02-24 15:23:00,139.275,139.275,139.175,139.185,108200000.0
2009-02-24 15:24:00,139.195,139.195,139.04,139.04,121400000.0
2009-02-24 15:25:00,139.055,139.09,138.995,139.01,132000000.0
2009-02-24 15:26:00,139.01,139.025,138.985,138.995,79800000.0
2009-02-24 15:27:00,139.0,139.0,138.965,138.985,49800000.0
2009-02-24 15:28:00,138.99,139.06,138.965,139.04,88400000.0
2009-02-24 15:29:00,139.035,139.085,138.995,139.055,111800000.0
2009-02-24 15:30:00,139.055,139.095,139.035,139.04,99400000.0
2009-02-24 15:31:00,139.04,139.06,139.01,139.04,110600000.0
2009-02-24 15:32:00,139.04,139.065,139.035,139.045,96400000.0
2009-02-24 15:33:00,139.055,139.055,138.995,139.0,92200000.0
2009-02-24 15:34:00,138.995,139.01,138.955,138.995,91800000.0
2009-02-24 15:35:00,139.0,139.05,138.995,139.015,92000000.0
2009-02-24 15:36:00,139.015,139.075,139.01,139.075,74000000.0
2009-02-24 15:37:00,139.07,139.24,139.06,139.18,154000000.0
2009-02-24 15:38:00,139.18,139.2,139.115,139.165,136000000.0
2009-02-24 15:39:00,139.16,139.2,139.125,139.14,95600000.0
2009-02-24 15:40:00,139.145,139.18,139.135,139.155,104600000.0
2009-02-24 15:41:00,139.16,139.16,139.02,139.035,98400000.0
2009-02-24 15:42:00,139.025,139.045,138.97,139.0,95000000.0
2009-02-24 15:43:00,139.0,139.015,138.965,138.985,113200000.0
2009-02-24 15:44:00,138.98,139.015,138.97,138.985,87000000.0
2009-02-24 15:45:00,138.985,139.005,138.945,139.005,71000000.0
2009-02-24 15:46:00,139.005,139.03,138.905,138.945,126000000.0
2009-02-24 15:47:00,138.955,138.955,138.9,138.905,91200000.0
2009-02-24 15:48:00,138.905,138.935,138.8,138.885,161300000.0
2009-02-24 15:49:00,138.885,138.93,138.86,138.925,60200000.0
2009-02-24 15:50:00,138.925,138.95,138.835,138.84,86000000.0
2009-02-24 15:51:00,138.845,138.865,138.635,138.76,176599999.0
2009-02-24 15:52:00,138.76,138.825,138.725,138.815,113400000.0
2009-02-24 15:53:00,138.82,138.88,138.765,138.765,95600000.0
2009-02-24 15:54:00,138.77,138.84,138.77,138.815,111800000.0
2009-02-24 15:55:00,138.81,138.83,138.73,138.75,128500000.0
2009-02-24 15:56:00,138.75,138.785,138.72,138.74,99400000.0
2009-02-24 15:57:00,138.74,138.84,138.725,138.82,118000000.0
2009-02-24 15:58:00,138.825,138.84,138.745,138.745,104600000.0
2009-02-24 15:59:00,138.745,138.84,138.735,138.82,96600000.0
2009-02-24 16:00:00,138.82,138.855,138.785,138.84,116600000.0
2009-02-24 16:01:00,138.83,138.87,138.805,138.87,99800000.0
2009-02-24 16:02:00,138.875,138.915,138.865,138.9,93400000.0
2009-02-24 16:03:00,138.9,138.955,138.895,138.94,116600000.0
2009-02-24 16:04:00,138.955,139.1,138.945,139.075,151500000.0
2009-02-24 16:05:00,139.08,139.22,139.08,139.155,141000000.0
2009-02-24 16:06:00,139.175,139.305,139.13,139.295,141000000.0
2009-02-24 16:07:00,139.31,139.4,139.3,139.385,201000000.0
2009-02-24 16:08:00,139.385,139.445,139.325,139.43,139000000.0
2009-02-24 16:09:00,139.43,139.43,139.29,139.3,131500000.0
2009-02-24 16:10:00,139.31,139.36,139.25,139.315,123200000.0
2009-02-24 16:11:00,139.325,139.325,139.265,139.265,89600000.0
2009-02-24 16:12:00,139.275,139.35,139.265,139.315,117000000.0
2009-02-24 16:13:00,139.305,139.475,139.275,139.46,157700000.0
2009-02-24 16:14:00,139.455,139.52,139.33,139.405,160500000.0
2009-02-24 16:15:00,139.405,139.465,139.29,139.435,211400000.0
2009-02-24 16:16:00,139.445,139.59,139.41,139.42,137400000.0
2009-02-24 16:17:00,139.425,139.46,139.4,139.45,127200000.0
2009-02-24 16:18:00,139.45,139.57,139.45,139.545,154400000.0
2009-02-24 16:19:00,139.545,139.61,139.545,139.58,135100000.0
2009-02-24 16:20:00,139.58,139.635,139.52,139.525,234199999.0
2009-02-24 16:21:00,139.525,139.575,139.48,139.535,266400000.0
2009-02-24 16:22:00,139.525,139.545,139.46,139.48,131600000.0
2009-02-24 16:23:00,139.48,139.48,139.24,139.27,153900001.0
2009-02-24 16:24:00,139.265,139.335,139.12,139.225,199600000.0
2009-02-24 16:25:00,139.225,139.225,139.055,139.055,121900000.0
2009-02-24 16:26:00,139.045,139.175,138.965,139.16,180700000.0
2009-02-24 16:27:00,139.16,139.295,139.16,139.245,190000000.0
2009-02-24 16:28:00,139.26,139.33,139.205,139.205,154300000.0
2009-02-24 16:29:00,139.18,139.21,139.055,139.065,171200000.0
2009-02-24 16:30:00,139.055,139.11,138.995,139.045,156800000.0
2009-02-24 16:31:00,139.055,139.14,139.05,139.12,117000000.0
2009-02-24 16:32:00,139.105,139.105,138.865,138.865,181100000.0
2009-02-24 16:33:00,138.865,138.975,138.845,138.935,148200000.0
2009-02-24 16:34:00,138.935,138.99,138.905,138.965,147000000.0
2009-02-24 16:35:00,138.965,139.12,138.965,139.095,145600000.0
2009-02-24 16:36:00,139.095,139.14,139.08,139.12,241900000.0
2009-02-24 16:37:00,139.12,139.135,139.075,139.09,142500000.0
2009-02-24 16:38:00,139.08,139.2,139.08,139.175,130200000.0
2009-02-24 16:39:00,139.18,139.27,139.17,139.195,139600000.0
2009-02-24 16:40:00,139.185,139.225,139.175,139.22,137600000.0
2009-02-24 16:41:00,139.235,139.25,139.135,139.25,265600000.0
2009-02-24 16:42:00,139.25,139.285,139.185,139.23,174300000.0
2009-02-24 16:43:00,139.22,139.265,139.17,139.22,159000000.0
2009-02-24 16:44:00,139.185,139.285,139.145,139.28,188600000.0
2009-02-24 16:45:00,139.285,139.325,139.215,139.22,155800000.0
2009-02-24 16:46:00,139.215,139.24,139.075,139.115,168600000.0
2009-02-24 16:47:00,139.14,139.32,139.14,139.285,149200000.0
2009-02-24 16:48:00,139.285,139.285,139.105,139.145,163900000.0
2009-02-24 16:49:00,139.15,139.185,139.115,139.175,168700000.0
2009-02-24 16:50:00,139.18,139.205,139.155,139.155,113400000.0
2009-02-24 16:51:00,139.155,139.17,139.08,139.14,129800000.0
2009-02-24 16:52:00,139.13,139.16,139.095,139.135,139000000.0
2009-02-24 16:53:00,139.135,139.135,139.01,139.05,122000000.0
2009-02-24 16:54:00,139.055,139.095,139.045,139.06,101300000.0
2009-02-24 16:55:00,139.055,139.07,138.955,138.96,111400000.0
2009-02-24 16:56:00,138.96,138.995,138.945,138.98,112200000.0
2009-02-24 16:57:00,138.985,138.99,138.915,138.925,116600000.0
2009-02-24 16:58:00,138.915,138.915,138.85,138.855,117400000.0
2009-02-24 16:59:00,138.855,138.9,138.77,138.84,139900000.0
2009-02-24 17:00:00,138.84,138.955,138.76,138.88,163400000.0
2009-02-24 17:01:00,138.885,138.885,138.75,138.875,150400000.0
2009-02-24 17:02:00,138.88,138.965,138.8,138.945,165400000.0
2009-02-24 17:03:00,138.945,138.98,138.88,138.955,173600000.0
2009-02-24 17:04:00,138.96,139.0,138.885,138.89,159400000.0
2009-02-24 17:05:00,138.905,138.955,138.825,138.935,161400000.0
2009-02-24 17:06:00,138.93,139.045,138.885,139.04,168000000.0
2009-02-24 17:07:00,139.045,139.09,139.0,139.06,161400000.0
2009-02-24 17:08:00,139.035,139.05,138.99,139.005,158400000.0
2009-02-24 17:09:00,139.005,139.03,138.895,138.925,130000000.0
2009-02-24 17:10:00,138.915,139.02,138.895,138.96,185200000.0
2009-02-24 17:11:00,138.97,138.975,138.875,138.875,147200000.0
2009-02-24 17:12:00,138.87,138.885,138.805,138.855,130000000.0
2009-02-24 17:13:00,138.855,139.085,138.855,139.005,133000000.0
2009-02-24 17:14:00,139.01,139.025,138.905,138.96,139200000.0
2009-02-24 17:15:00,138.975,138.99,138.81,138.845,193600000.0
2009-02-24 17:16:00,138.845,138.88,138.815,138.865,120200000.0
2009-02-24 17:17:00,138.87,138.875,138.735,138.775,181600000.0
2009-02-24 17:18:00,138.78,138.81,138.7,138.755,143600000.0
2009-02-24 17:19:00,138.76,138.85,138.76,138.82,115400000.0
2009-02-24 17:20:00,138.835,138.835,138.705,138.705,115600000.0
2009-02-24 17:21:00,138.705,138.775,138.65,138.65,132200000.0
2009-02-24 17:22:00,138.65,138.75,138.65,138.735,131800000.0
2009-02-24 17:23:00,138.745,138.765,138.68,138.695,166400000.0
2009-02-24 17:24:00,138.69,138.76,138.685,138.75,160100000.0
2009-02-24 17:25:00,138.745,138.785,138.675,138.685,163000000.0
2009-02-24 17:26:00,138.69,138.76,138.66,138.74,183400000.0
2009-02-24 17:27:00,138.75,138.795,138.705,138.795,137800000.0
2009-02-24 17:28:00,138.8,138.965,138.765,138.965,170000000.0
2009-02-24 17:29:00,138.965,139.03,138.94,139.025,139200000.0
2009-02-24 17:30:00,139.015,139.1,138.985,139.095,162400000.0
2009-02-24 17:31:00,139.09,139.15,139.08,139.135,136200000.0
2009-02-24 17:32:00,139.13,139.19,139.125,139.125,128900000.0
2009-02-24 17:33:00,139.125,139.165,139.11,139.13,142000000.0
2009-02-24 17:34:00,139.145,139.22,139.095,139.205,173000000.0
2009-02-24 17:35:00,139.195,139.3,139.195,139.27,139400000.0
2009-02-24 17:36:00,139.27,139.335,139.255,139.335,160200000.0
2009-02-24 17:37:00,139.34,139.43,139.31,139.32,168100000.0
2009-02-24 17:38:00,139.325,139.355,139.295,139.31,122800000.0
2009-02-24 17:39:00,139.31,139.365,139.265,139.345,137600000.0
2009-02-24 17:40:00,139.345,139.45,139.34,139.36,130800000.0
2009-02-24 17:41:00,139.355,139.455,139.33,139.345,175500000.0
2009-02-24 17:42:00,139.34,139.445,139.33,139.415,146300000.0
2009-02-24 17:43:00,139.425,139.575,139.415,139.535,133189237.0
2009-02-24 17:44:00,139.535,139.635,139.505,139.615,150800000.0
2009-02-24 17:45:00,139.605,139.78,139.555,139.78,170799999.0
2009-02-24 17:46:00,139.79,139.885,139.79,139.825,216800000.0
2009-02-24 17:47:00,139.82,139.9,139.82,139.88,200200000.0
2009-02-24 17:48:00,139.87,139.92,139.84,139.845,166200000.0
2009-02-24 17:49:00,139.83,139.885,139.775,139.85,235000000.0
2009-02-24 17:50:00,139.85,139.875,139.775,139.775,146000000.0
2009-02-24 17:51:00,139.775,139.785,139.6,139.63,185800000.0
2009-02-24 17:52:00,139.625,139.65,139.525,139.575,151600000.0
2009-02-24 17:53:00,139.575,139.71,139.55,139.68,116300000.0
2009-02-24 17:54:00,139.68,139.775,139.675,139.77,108700000.0
2009-02-24 17:55:00,139.775,139.8,139.745,139.78,131200000.0
2009-02-24 17:56:00,139.78,139.81,139.67,139.69,168800000.0
2009-02-24 17:57:00,139.695,139.695,139.58,139.585,179200000.0
2009-02-24 17:58:00,139.585,139.61,139.49,139.57,297999999.0
2009-02-24 17:59:00,139.54,139.635,139.48,139.525,229200000.0
2009-02-24 18:00:00,139.53,139.565,139.5,139.53,199000000.0
2009-02-24 18:01:00,139.515,139.555,139.445,139.55,274000000.0
2009-02-24 18:02:00,139.55,139.55,139.495,139.52,167200000.0
2009-02-24 18:03:00,139.52,139.585,139.515,139.55,220200000.0
2009-02-24 18:04:00,139.55,139.56,139.445,139.56,202600000.0
2009-02-24 18:05:00,139.56,139.565,139.435,139.435,355000000.0
2009-02-24 18:06:00,139.455,139.545,139.45,139.52,176800000.0
2009-02-24 18:07:00,139.52,139.56,139.515,139.555,129000000.0
2009-02-24 18:08:00,139.555,139.67,139.515,139.62,256600000.0
2009-02-24 18:09:00,139.62,139.625,139.52,139.545,151800000.0
2009-02-24 18:10:00,139.545,139.565,139.445,139.5,178000000.0
2009-02-24 18:11:00,139.495,139.53,139.42,139.53,167600000.0
2009-02-24 18:12:00,139.52,139.61,139.51,139.575,165600000.0
2009-02-24 18:13:00,139.575,139.575,139.495,139.52,175800000.0
2009-02-24 18:14:00,139.52,139.6,139.52,139.565,113400000.0
2009-02-24 18:15:00,139.57,139.625,139.545,139.625,135400000.0
2009-02-24 18:16:00,139.625,139.625,139.525,139.56,178200000.0
2009-02-24 18:17:00,139.56,139.56,139.5,139.535,148200000.0
2009-02-24 18:18:00,139.54,139.575,139.45,139.48,100400000.0
2009-02-24 18:19:00,139.485,139.49,139.37,139.45,112000000.0
2009-02-24 18:20:00,139.445,139.475,139.38,139.425,132200000.0
2009-02-24 18:21:00,139.43,139.48,139.375,139.435,147400000.0
2009-02-24 18:22:00,139.435,139.685,139.435,139.68,140200000.0
2009-02-24 18:23:00,139.68,139.705,139.635,139.645,133300000.0
2009-02-24 18:24:00,139.635,139.67,139.6,139.63,135800000.0
2009-02-24 18:25:00,139.63,139.685,139.59,139.665,131400000.0
2009-02-24 18:26:00,139.67,139.74,139.595,139.645,147000000.0
2009-02-24 18:27:00,139.645,139.675,139.625,139.63,126600000.0
2009-02-24 18:28:00,139.645,139.685,139.575,139.585,116800000.0
2009-02-24 18:29:00,139.58,139.665,139.58,139.665,129400000.0
2009-02-24 18:30:00,139.66,139.68,139.6,139.66,115600000.0
2009-02-24 18:31:00,139.65,139.65,139.495,139.51,137000000.0
2009-02-24 18:32:00,139.49,139.515,139.445,139.51,120400000.0
2009-02-24 18:33:00,139.51,139.52,139.43,139.44,85200000.0
2009-02-24 18:34:00,139.445,139.55,139.43,139.52,140400000.0
2009-02-24 18:35:00,139.525,139.535,139.465,139.475,160000000.0
2009-02-24 18:36:00,139.475,139.525,139.47,139.495,125800000.0
2009-02-24 18:37:00,139.5,139.5,139.375,139.375,167600000.0
2009-02-24 18:38:00,139.375,139.49,139.365,139.41,151200000.0
2009-02-24 18:39:00,139.405,139.405,139.375,139.375,37000000.0
2009-02-24 18:40:00,139.38,139.47,139.38,139.435,99800000.0
2009-02-24 18:41:00,139.435,139.445,139.41,139.435,60800000.0
2009-02-24 18:42:00,139.435,139.515,139.435,139.515,105600000.0
2009-02-24 18:43:00,139.505,139.545,139.505,139.54,67800000.0
2009-02-24 18:44:00,139.54,139.54,139.505,139.525,56600000.0
2009-02-24 18:45:00,139.525,139.53,139.42,139.425,101600000.0
2009-02-24 18:46:00,139.42,139.44,139.415,139.435,43600000.0
2009-02-24 18:47:00,139.43,139.43,139.305,139.305,89400000.0
2009-02-24 18:48:00,139.305,139.32,139.235,139.25,141000000.0
2009-02-24 18:49:00,139.245,139.25,139.07,139.095,146600000.0
2009-02-24 18:50:00,139.1,139.25,139.09,139.225,96800000.0
2009-02-24 18:51:00,139.235,139.245,139.185,139.205,112600000.0
2009-02-24 18:52:00,139.205,139.25,139.2,139.225,94200000.0
2009-02-24 18:53:00,139.22,139.305,139.215,139.305,100200000.0
2009-02-24 18:54:00,139.305,139.435,139.28,139.37,127800000.0
2009-02-24 18:55:00,139.375,139.445,139.325,139.345,112400000.0
2009-02-24 18:56:00,139.34,139.355,139.295,139.32,101600000.0
2009-02-24 18:57:00,139.315,139.315,139.165,139.165,136800000.0
2009-02-24 18:58:00,139.165,139.195,139.15,139.165,110800000.0
2009-02-24 18:59:00,139.17,139.17,139.135,139.145,91400000.0
2009-02-24 19:00:00,139.17,139.18,139.14,139.17,100800000.0
2009-02-24 19:01:00,139.17,139.26,139.155,139.255,104000000.0
2009-02-24 19:02:00,139.25,139.255,139.145,139.165,75800000.0
2009-02-24 19:03:00,139.17,139.17,139.135,139.155,54800000.0
2009-02-24 19:04:00,139.17,139.21,139.165,139.195,75000000.0
2009-02-24 19:05:00,139.21,139.22,139.09,139.11,107200000.0
2009-02-24 19:06:00,139.115,139.115,139.01,139.02,96600000.0
2009-02-24 19:07:00,139.02,139.08,139.01,139.025,87000000.0
2009-02-24 19:08:00,139.02,139.05,139.005,139.035,77000000.0
2009-02-24 19:09:00,139.035,139.055,139.01,139.035,81200000.0
2009-02-24 19:10:00,139.04,139.04,138.975,138.975,80800000.0
2009-02-24 19:11:00,138.99,139.0,138.88,138.93,109700000.0
2009-02-24 19:12:00,138.925,138.97,138.895,138.94,96800000.0
2009-02-24 19:13:00,138.935,138.975,138.925,138.93,72200000.0
2009-02-24 19:14:00,138.93,138.94,138.895,138.9,54400000.0
2009-02-24 19:15:00,138.91,138.93,138.8,138.8,81800000.0
2009-02-24 19:16:00,138.8,138.89,138.795,138.885,100600000.0
2009-02-24 19:17:00,138.88,139.005,138.88,138.995,56400000.0
2009-02-24 19:18:00,139.015,139.075,139.01,139.075,67200000.0
2009-02-24 19:19:00,139.07,139.08,139.02,139.035,98400000.0
2009-02-24 19:20:00,139.04,139.145,139.03,139.13,133800000.0
2009-02-24 19:21:00,139.125,139.145,139.1,139.125,70400000.0
2009-02-24 19:22:00,139.125,139.14,139.095,139.095,84000000.0
2009-02-24 19:23:00,139.105,139.155,139.1,139.155,64800000.0
2009-02-24 19:24:00,139.155,139.16,139.065,139.065,74600000.0
2009-02-24 19:25:00,139.07,139.075,139.03,139.04,58800000.0
2009-02-24 19:26:00,139.035,139.12,139.03,139.12,46400000.0
2009-02-24 19:27:00,139.12,139.155,139.12,139.14,48200000.0
2009-02-24 19:28:00,139.14,139.14,139.075,139.075,47000000.0
2009-02-24 19:29:00,139.08,139.115,139.055,139.07,44000000.0
2009-02-24 19:30:00,139.055,139.11,139.055,139.105,65800000.0
2009-02-24 19:31:00,139.11,139.11,139.025,139.025,61400000.0
2009-02-24 19:32:00,139.025,139.07,139.015,139.035,42000000.0
2009-02-24 19:33:00,139.035,139.075,139.035,139.05,28600000.0
2009-02-24 19:34:00,139.065,139.11,139.055,139.1,120000000.0
2009-02-24 19:35:00,139.1,139.165,139.095,139.15,84400000.0
2009-02-24 19:36:00,139.15,139.22,139.135,139.21,84800000.0
2009-02-24 19:37:00,139.215,139.35,139.215,139.325,91400000.0
2009-02-24 19:38:00,139.32,139.35,139.27,139.35,63800000.0
2009-02-24 19:39:00,139.325,139.335,139.265,139.28,83600000.0
2009-02-24 19:40:00,139.28,139.32,139.275,139.28,72600000.0
2009-02-24 19:41:00,139.27,139.345,139.27,139.295,81400000.0
2009-02-24 19:42:00,139.3,139.315,139.24,139.3,69000000.0
2009-02-24 19:43:00,139.29,139.335,139.285,139.315,52800000.0
2009-02-24 19:44:00,139.33,139.355,139.3,139.33,81000000.0
2009-02-24 19:45:00,139.345,139.36,139.31,139.355,57500000.0
2009-02-24 19:46:00,139.355,139.36,139.33,139.36,52200000.0
2009-02-24 19:47:00,139.37,139.395,139.28,139.315,67600000.0
2009-02-24 19:48:00,139.32,139.335,139.3,139.325,45800000.0
2009-02-24 19:49:00,139.315,139.35,139.305,139.335,95400000.0
2009-02-24 19:50:00,139.345,139.355,139.285,139.31,69600000.0
2009-02-24 19:51:00,139.31,139.31,139.245,139.285,90800000.0
2009-02-24 19:52:00,139.29,139.295,139.225,139.255,85000000.0
2009-02-24 19:53:00,139.265,139.28,139.215,139.23,120000000.0
2009-02-24 19:54:00,139.235,139.245,139.135,139.15,92400000.0
2009-02-24 19:55:00,139.155,139.18,139.12,139.135,90400000.0
2009-02-24 19:56:00,139.125,139.14,139.1,139.135,81200000.0
2009-02-24 19:57:00,139.12,139.17,139.12,139.16,40200000.0
2009-02-24 19:58:00,139.15,139.165,139.09,139.11,69600000.0
2009-02-24 19:59:00,139.11,139.125,139.1,139.115,71800000.0
2009-02-24 20:00:00,139.115,139.155,139.105,139.13,70000000.0
2009-02-24 20:01:00,139.11,139.13,139.045,139.07,60600000.0
2009-02-24 20:02:00,139.07,139.07,139.015,139.055,61600000.0
2009-02-24 20:03:00,139.045,139.065,139.02,139.05,55600000.0
2009-02-24 20:04:00,139.05,139.115,139.03,139.115,76800000.0
2009-02-24 20:05:00,139.135,139.22,139.13,139.22,72400000.0
2009-02-24 20:06:00,139.21,139.255,139.19,139.255,47800000.0
2009-02-24 20:07:00,139.24,139.275,139.24,139.275,42400000.0
2009-02-24 20:08:00,139.28,139.29,139.235,139.26,56600000.0
2009-02-24 20:09:00,139.265,139.31,139.225,139.27,76200000.0
2009-02-24 20:10:00,139.275,139.275,139.225,139.235,52600000.0
2009-02-24 20:11:00,139.235,139.28,139.23,139.28,32000000.0
2009-02-24 20:12:00,139.29,139.33,139.275,139.33,115200000.0
2009-02-24 20:13:00,139.32,139.37,139.29,139.345,89800000.0
2009-02-24 20:14:00,139.335,139.335,139.28,139.3,82200000.0
2009-02-24 20:15:00,139.3,139.33,139.29,139.315,110600000.0
2009-02-24 20:16:00,139.3,139.33,139.275,139.305,135600000.0
2009-02-24 20:17:00,139.305,139.305,139.265,139.295,49800000.0
2009-02-24 20:18:00,139.285,139.33,139.28,139.33,48800000.0
2009-02-24 20:19:00,139.315,139.325,139.29,139.295,36000000.0
2009-02-24 20:20:00,139.31,139.31,139.27,139.285,61600000.0
2009-02-24 20:21:00,139.27,139.3,139.25,139.285,97800000.0
2009-02-24 20:22:00,139.27,139.37,139.27,139.365,81200000.0
2009-02-24 20:23:00,139.37,139.435,139.36,139.405,75000000.0
2009-02-24 20:24:00,139.415,139.525,139.415,139.525,89400000.0
2009-02-24 20:25:00,139.54,139.545,139.41,139.515,167800000.0
2009-02-24 20:26:00,139.525,139.65,139.52,139.65,77600000.0
2009-02-24 20:27:00,139.635,139.7,139.575,139.605,169600000.0
2009-02-24 20:28:00,139.59,139.665,139.59,139.635,102200000.0
2009-02-24 20:29:00,139.635,139.72,139.635,139.675,72200000.0
2009-02-24 20:30:00,139.675,139.68,139.64,139.655,79000000.0
2009-02-24 20:31:00,139.645,139.715,139.645,139.705,75800000.0
2009-02-24 20:32:00,139.705,139.825,139.68,139.81,151000000.0
2009-02-24 20:33:00,139.81,139.815,139.76,139.765,52800000.0
2009-02-24 20:34:00,139.775,139.805,139.72,139.72,96000000.0
2009-02-24 20:35:00,139.7,139.745,139.695,139.705,69800000.0
2009-02-24 20:36:00,139.705,139.77,139.705,139.745,59000000.0
2009-02-24 20:37:00,139.75,139.75,139.705,139.715,31400000.0
2009-02-24 20:38:00,139.705,139.81,139.705,139.78,124800000.0
2009-02-24 20:39:00,139.77,139.88,139.755,139.855,156200000.0
2009-02-24 20:40:00,139.855,140.035,139.855,140.005,93000000.0
2009-02-24 20:41:00,140.015,140.03,139.885,139.885,51000000.0
2009-02-24 20:42:00,139.885,139.92,139.845,139.845,63000000.0
2009-02-24 20:43:00,139.835,139.85,139.78,139.805,101600000.0
2009-02-24 20:44:00,139.805,139.845,139.775,139.83,79600000.0
2009-02-24 20:45:00,139.83,139.905,139.775,139.79,99800000.0
2009-02-24 20:46:00,139.785,139.85,139.76,139.775,95200000.0
2009-02-24 20:47:00,139.775,139.775,139.685,139.685,58200000.0
2009-02-24 20:48:00,139.695,139.715,139.65,139.695,88200000.0
2009-02-24 20:49:00,139.72,139.72,139.675,139.72,68600000.0
2009-02-24 20:50:00,139.725,139.785,139.71,139.775,61200000.0
2009-02-24 20:51:00,139.775,139.915,139.775,139.915,121200000.0
2009-02-24 20:52:00,139.92,139.97,139.88,139.97,105800000.0
2009-02-24 20:53:00,139.985,140.005,139.95,140.0,88200000.0
2009-02-24 20:54:00,139.995,140.035,139.985,140.025,57400000.0
2009-02-24 20:55:00,140.02,140.085,139.995,140.07,114600000.0
2009-02-24 20:56:00,140.07,140.155,140.045,140.09,88600000.0
2009-02-24 20:57:00,140.085,140.175,140.08,140.175,103800000.0
2009-02-24 20:58:00,140.175,140.175,140.04,140.045,115000000.0
2009-02-24 20:59:00,140.055,140.115,140.045,140.115,79200000.0
2009-02-24 21:00:00,140.12,140.155,140.05,140.07,104400000.0
2009-02-24 21:01:00,140.07,140.12,140.065,140.12,81400000.0
2009-02-24 21:02:00,140.115,140.21,140.11,140.205,80000000.0
2009-02-24 21:03:00,140.215,140.25,140.16,140.235,101800000.0
2009-02-24 21:04:00,140.23,140.25,140.2,140.205,83200000.0
2009-02-24 21:05:00,140.205,140.235,140.2,140.225,56600000.0
2009-02-24 21:06:00,140.215,140.24,140.2,140.23,56000000.0
2009-02-24 21:07:00,140.225,140.23,140.175,140.18,56000000.0
2009-02-24 21:08:00,140.18,140.2,140.095,140.115,54200000.0
2009-02-24 21:09:00,140.115,140.15,140.1,140.145,80000000.0
2009-02-24 21:10:00,140.15,140.195,140.125,140.14,58600000.0
2009-02-24 21:11:00,140.145,140.145,140.11,140.115,38800000.0
2009-02-24 21:12:00,140.125,140.125,140.065,140.105,32400000.0
2009-02-24 21:13:00,140.11,140.11,140.065,140.09,54400000.0
2009-02-24 21:14:00,140.085,140.12,140.08,140.095,86200000.0
2009-02-24 21:15:00,140.095,140.14,140.095,140.14,83000000.0
2009-02-24 21:16:00,140.13,140.175,140.13,140.17,108400000.0
2009-02-24 21:17:00,140.185,140.39,140.185,140.365,139400000.0
2009-02-24 21:18:00,140.36,140.39,140.32,140.375,84000000.0
2009-02-24 21:19:00,140.34,140.39,140.305,140.375,93400000.0
2009-02-24 21:20:00,140.37,140.405,140.325,140.385,158800000.0
2009-02-24 21:21:00,140.385,140.41,140.32,140.41,107400000.0
2009-02-24 21:22:00,140.42,140.435,140.38,140.405,78400000.0
2009-02-24 21:23:00,140.405,140.455,140.405,140.445,150200000.0
2009-02-24 21:24:00,140.445,140.54,140.44,140.535,167600000.0
2009-02-24 21:25:00,140.53,140.55,140.525,140.535,68800000.0
2009-02-24 21:26:00,140.54,140.595,140.535,140.585,67000000.0
2009-02-24 21:27:00,140.58,140.615,140.54,140.55,105000000.0
2009-02-24 21:28:00,140.545,140.605,140.525,140.57,115800000.0
2009-02-24 21:29:00,140.565,140.605,140.545,140.56,92200000.0
2009-02-24 21:30:00,140.55,140.585,140.545,140.555,51000000.0
2009-02-24 21:31:00,140.555,140.575,140.535,140.56,82000000.0
2009-02-24 21:32:00,140.555,140.555,140.48,140.51,73000000.0
2009-02-24 21:33:00,140.51,140.605,140.49,140.545,145800000.0
2009-02-24 21:34:00,140.535,140.61,140.495,140.505,110600000.0
2009-02-24 21:35:00,140.51,140.525,140.48,140.505,137000000.0
2009-02-24 21:36:00,140.505,140.54,140.47,140.54,50500000.0
2009-02-24 21:37:00,140.555,140.605,140.55,140.595,72900000.0
2009-02-24 21:38:00,140.595,140.65,140.59,140.64,67800000.0
2009-02-24 21:39:00,140.64,140.64,140.56,140.575,79400000.0
2009-02-24 21:40:00,140.58,140.6,140.465,140.465,83400000.0
2009-02-24 21:41:00,140.46,140.525,140.445,140.505,79000000.0
2009-02-24 21:42:00,140.51,140.51,140.42,140.465,68000000.0
2009-02-24 21:43:00,140.465,140.535,140.44,140.515,75000000.0
2009-02-24 21:44:00,140.51,140.51,140.425,140.475,126600000.0
2009-02-24 21:45:00,140.475,140.495,140.455,140.46,43400000.0
2009-02-24 21:46:00,140.46,140.465,140.4,140.4,89600000.0
2009-02-24 21:47:00,140.415,140.43,140.29,140.29,108800000.0
2009-02-24 21:48:00,140.285,140.3,140.26,140.3,52200000.0
2009-02-24 21:49:00,140.305,140.325,140.29,140.315,32000000.0
2009-02-24 21:50:00,140.31,140.335,140.285,140.29,47400000.0
2009-02-24 21:51:00,140.29,140.31,140.225,140.225,50800000.0
2009-02-24 21:52:00,140.225,140.26,140.22,140.225,42000000.0
2009-02-24 21:53:00,140.215,140.3,140.215,140.29,42600000.0
2009-02-24 21:54:00,140.3,140.325,140.29,140.3,37800000.0
2009-02-24 21:55:00,140.28,140.335,140.26,140.335,63400000.0
2009-02-24 21:56:00,140.335,140.36,140.295,140.36,71800000.0
2009-02-24 21:57:00,140.365,140.42,140.315,140.325,130800000.0
2009-02-24 21:58:00,140.325,140.385,140.315,140.38,99400000.0
2009-02-24 21:59:00,140.375,140.4,140.34,140.35,93200000.0
2009-02-24 22:00:00,140.365,140.38,140.335,140.38,65000000.0
2009-02-24 22:01:00,140.38,140.38,140.36,140.38,32000000.0
2009-02-24 22:02:00,140.355,140.355,140.28,140.29,145400000.0
2009-02-24 22:03:00,140.285,140.305,140.255,140.26,25000000.0
2009-02-24 22:04:00,140.25,140.34,140.235,140.285,74400000.0
2009-02-24 22:05:00,140.29,140.295,140.215,140.265,139000000.0
2009-02-24 22:06:00,140.26,140.285,140.25,140.28,164800000.0
2009-02-24 22:07:00,140.265,140.385,140.245,140.385,158600000.0
2009-02-24 22:08:00,140.385,140.405,140.36,140.385,69200000.0
2009-02-24 22:09:00,140.385,140.43,140.375,140.43,39000000.0
2009-02-24 22:10:00,140.43,140.435,140.375,140.385,34200000.0
2009-02-24 22:11:00,140.385,140.395,140.37,140.375,31000000.0
2009-02-24 22:12:00,140.385,140.435,140.375,140.43,27600000.0
2009-02-24 22:13:00,140.43,140.43,140.405,140.42,15000000.0
2009-02-24 22:14:00,140.425,140.445,140.415,140.425,42800000.0
2009-02-24 22:15:00,140.425,140.44,140.42,140.42,34600000.0
2009-02-24 22:16:00,140.43,140.445,140.4,140.405,53600000.0
2009-02-24 22:17:00,140.405,140.41,140.38,140.385,21400000.0
2009-02-24 22:18:00,140.385,140.43,140.385,140.415,22000000.0
2009-02-24 22:19:00,140.42,140.45,140.415,140.445,38000000.0
2009-02-24 22:20:00,140.46,140.46,140.43,140.44,31200000.0
2009-02-24 22:21:00,140.44,140.45,140.415,140.445,90400000.0
2009-02-24 22:22:00,140.44,140.47,140.44,140.455,26000000.0
2009-02-24 22:23:00,140.46,140.47,140.425,140.44,30000000.0
2009-02-24 22:24:00,140.435,140.47,140.435,140.465,14200000.0
2009-02-24 22:25:00,140.46,140.46,140.445,140.45,33000000.0
2009-02-24 22:26:00,140.455,140.48,140.455,140.465,13000000.0
2009-02-24 22:27:00,140.465,140.465,140.235,140.265,199200000.0
2009-02-24 22:28:00,140.27,140.285,140.22,140.235,174400000.0
2009-02-24 22:29:00,140.235,140.26,140.22,140.22,65800000.0
2009-02-24 22:30:00,140.215,140.22,140.165,140.2,77600000.0
2009-02-24 22:31:00,140.215,140.225,140.195,140.215,39200000.0
2009-02-24 22:32:00,140.215,140.215,140.17,140.175,58400000.0
2009-02-24 22:33:00,140.175,140.175,140.13,140.13,62600000.0
2009-02-24 22:34:00,140.13,140.135,140.12,140.135,93200000.0
2009-02-24 22:35:00,140.135,140.21,140.135,140.195,71000000.0
2009-02-24 22:36:00,140.19,140.21,140.165,140.175,48800000.0
2009-02-24 22:37:00,140.17,140.2,140.17,140.19,39000000.0
2009-02-24 22:38:00,140.2,140.26,140.185,140.22,149000000.0
2009-02-24 22:39:00,140.225,140.25,140.215,140.245,58200000.0
2009-02-24 22:40:00,140.245,140.265,140.24,140.245,127200000.0
2009-02-24 22:41:00,140.255,140.295,140.245,140.29,95800000.0
2009-02-24 22:42:00,140.29,140.3,140.27,140.27,37400000.0
2009-02-24 22:43:00,140.275,140.3,140.255,140.27,69800000.0
2009-02-24 22:44:00,140.27,140.29,140.255,140.265,76600000.0
2009-02-24 22:45:00,140.265,140.285,140.26,140.265,40600000.0
2009-02-24 22:46:00,140.265,140.27,140.24,140.27,90200000.0
2009-02-24 22:47:00,140.27,140.275,140.26,140.27,14400000.0
2009-02-24 22:48:00,140.27,140.275,140.26,140.265,49200000.0
2009-02-24 22:49:00,140.27,140.295,140.26,140.295,45400000.0
2009-02-24 22:50:00,140.295,140.295,140.28,140.28,49600000.0
2009-02-24 22:51:00,140.29,140.295,140.29,140.295,22600000.0
2009-02-24 22:52:00,140.295,140.31,140.28,140.28,70000000.0
2009-02-24 22:53:00,140.305,140.32,140.285,140.305,72400000.0
2009-02-24 22:54:00,140.3,140.315,140.295,140.315,46400000.0
2009-02-24 22:55:00,140.305,140.32,140.295,140.32,51400000.0
2009-02-24 22:56:00,140.325,140.335,140.29,140.3,44200000.0
2009-02-24 22:57:00,140.295,140.295,140.26,140.26,35000000.0
2009-02-24 22:58:00,140.27,140.27,140.24,140.24,18200000.0
2009-02-24 22:59:00,140.225,140.23,140.185,140.23,82600000.0
2009-02-24 23:00:00,140.23,140.23,140.19,140.225,48600000.0
2009-02-24 23:01:00,140.235,140.25,140.185,140.185,88200000.0
2009-02-24 23:02:00,140.195,140.195,140.175,140.175,40600000.0
2009-02-24 23:03:00,140.175,140.18,140.165,140.18,41000000.0
2009-02-24 23:04:00,140.18,140.225,140.17,140.22,104200000.0
2009-02-24 23:05:00,140.215,140.28,140.185,140.28,83800000.0
2009-02-24 23:06:00,140.245,140.245,140.205,140.205,68200000.0
2009-02-24 23:07:00,140.205,140.22,140.205,140.205,40200000.0
2009-02-24 23:08:00,140.2,140.2,140.115,140.125,60000000.0
2009-02-24 23:09:00,140.135,140.16,140.09,140.115,94200000.0
2009-02-24 23:10:00,140.11,140.13,140.1,140.12,56200000.0
2009-02-24 23:11:00,140.125,140.13,140.095,140.12,46400000.0
2009-02-24 23:12:00,140.125,140.14,140.11,140.125,61800000.0
2009-02-24 23:13:00,140.115,140.115,140.045,140.055,72400000.0
2009-02-24 23:14:00,140.05,140.085,140.045,140.085,33400000.0
2009-02-24 23:15:00,140.075,140.09,140.065,140.08,18000000.0
2009-02-24 23:16:00,140.075,140.1,140.07,140.075,42400000.0
2009-02-24 23:17:00,140.075,140.08,140.06,140.08,48200000.0
2009-02-24 23:18:00,140.09,140.09,140.035,140.065,48800000.0
2009-02-24 23:19:00,140.065,140.075,139.98,139.98,82200000.0
2009-02-24 23:20:00,139.995,140.035,139.965,140.015,67200000.0
2009-02-24 23:21:00,140.015,140.07,139.99,140.03,87000000.0
2009-02-24 23:22:00,140.035,140.035,140.025,140.025,15600000.0
2009-02-24 23:23:00,140.025,140.025,139.99,140.015,24600000.0
2009-02-24 23:24:00,140.015,140.015,140.0,140.0,7200000.0
2009-02-24 23:25:00,140.0,140.025,139.975,140.025,48200000.0
2009-02-24 23:26:00,140.035,140.035,140.025,140.025,9600000.0
2009-02-24 23:27:00,140.025,140.025,140.01,140.015,14600000.0
2009-02-24 23:28:00,140.015,140.04,140.0,140.0,49000000.0
2009-02-24 23:29:00,140.005,140.02,139.995,140.005,31400000.0
2009-02-24 23:30:00,140.01,140.02,140.0,140.005,11000000.0
2009-02-24 23:31:00,140.01,140.015,139.98,140.015,24800000.0
2009-02-24 23:32:00,140.01,140.01,140.01,140.01,1200000.0
2009-02-24 23:33:00,140.01,140.015,139.975,139.995,37200000.0
2009-02-24 23:34:00,139.995,140.0,139.97,139.985,56200000.0
2009-02-24 23:35:00,139.985,140.01,139.985,140.0,21600000.0
2009-02-24 23:36:00,139.985,139.995,139.985,139.995,12400000.0
2009-02-24 23:37:00,140.01,140.04,139.995,140.01,78800000.0
2009-02-24 23:38:00,140.0,140.0,139.995,139.995,14000000.0
2009-02-24 23:39:00,140.0,140.015,139.98,139.98,31400000.0
2009-02-24 23:40:00,139.98,139.985,139.96,139.985,10800000.0
2009-02-24 23:41:00,139.975,139.99,139.975,139.99,11800000.0
2009-02-24 23:42:00,139.98,139.98,139.88,139.91,47200000.0
2009-02-24 23:43:00,139.915,139.935,139.905,139.91,42200000.0
2009-02-24 23:44:00,139.915,139.945,139.91,139.925,40400000.0
2009-02-24 23:45:00,139.93,139.93,139.875,139.875,28200000.0
2009-02-24 23:46:00,139.89,139.91,139.87,139.9,56400000.0
2009-02-24 23:47:00,139.9,139.9,139.885,139.89,27200000.0
2009-02-24 23:48:00,139.885,139.905,139.885,139.9,9600000.0
2009-02-24 23:49:00,139.91,139.91,139.905,139.905,20200000.0
2009-02-24 23:50:00,139.905,139.925,139.895,139.895,34400000.0
2009-02-24 23:51:00,139.905,139.91,139.885,139.91,61600000.0
2009-02-24 23:52:00,139.92,139.925,139.9,139.9,56800000.0
2009-02-24 23:53:00,139.905,139.905,139.9,139.905,20400000.0
2009-02-24 23:54:00,139.905,139.92,139.895,139.915,35400000.0
2009-02-24 23:55:00,139.92,139.92,139.9,139.9,10200000.0
2009-02-24 23:56:00,139.905,139.95,139.89,139.9,22200000.0
2009-02-24 23:57:00,139.895,139.91,139.88,139.89,64200000.0
2009-02-24 23:58:00,139.895,139.945,139.895,139.945,11400000.0
2009-02-24 23:59:00,139.94,139.94,139.895,139.915,16800000.0
2009-02-25 00:00:00,139.89,139.955,139.89,139.915,163200000.0
2009-02-25 00:01:00,139.92,139.94,139.915,139.94,79200000.0
2009-02-25 00:02:00,139.945,139.945,139.915,139.915,16800000.0
2009-02-25 00:03:00,139.915,139.915,139.87,139.89,31200000.0
2009-02-25 00:04:00,139.9,139.9,139.87,139.895,22800000.0
2009-02-25 00:05:00,139.905,139.905,139.885,139.905,17600000.0
2009-02-25 00:06:00,139.91,139.91,139.895,139.895,13200000.0
2009-02-25 00:07:00,139.89,139.89,139.825,139.875,23200000.0
2009-02-25 00:08:00,139.875,139.88,139.845,139.845,33600000.0
2009-02-25 00:09:00,139.85,139.86,139.745,139.795,42400000.0
2009-02-25 00:10:00,139.79,139.81,139.76,139.785,66400000.0
2009-02-25 00:11:00,139.79,139.81,139.75,139.755,48800000.0
2009-02-25 00:12:00,139.755,139.81,139.755,139.81,30000000.0
2009-02-25 00:13:00,139.81,139.95,139.81,139.93,88400000.0
2009-02-25 00:14:00,139.93,139.93,139.9,139.905,46000000.0
2009-02-25 00:15:00,139.905,139.945,139.895,139.915,46000000.0
2009-02-25 00:16:00,139.915,139.975,139.91,139.975,33600000.0
2009-02-25 00:17:00,140.0,140.055,139.99,139.99,13200000.0
2009-02-25 00:18:00,140.04,140.055,140.03,140.05,29200000.0
2009-02-25 00:19:00,140.045,140.05,140.03,140.03,14400000.0
2009-02-25 00:20:00,139.985,140.05,139.985,140.05,35200000.0
2009-02-25 00:21:00,140.055,140.18,140.015,140.14,74400000.0
2009-02-25 00:22:00,140.255,140.255,140.07,140.135,65300000.0
2009-02-25 00:23:00,140.135,140.14,140.115,140.125,48800000.0
2009-02-25 00:24:00,140.12,140.2,140.12,140.2,26800000.0
2009-02-25 00:25:00,140.215,140.215,140.18,140.18,32800000.0
2009-02-25 00:26:00,140.18,140.2,140.17,140.195,24000000.0
2009-02-25 00:27:00,140.21,140.23,140.21,140.225,22800000.0
2009-02-25 00:28:00,140.21,140.265,140.175,140.265,51800000.0
2009-02-25 00:29:00,140.26,140.275,140.22,140.265,38400000.0
2009-02-25 00:30:00,140.265,140.4,140.26,140.4,69400000.0
2009-02-25 00:31:00,140.415,140.46,140.34,140.38,128600000.0
2009-02-25 00:32:00,140.39,140.435,140.29,140.35,97000000.0
2009-02-25 00:33:00,140.35,140.375,140.32,140.35,45600000.0
2009-02-25 00:34:00,140.35,140.35,140.3,140.3,28800000.0
2009-02-25 00:35:00,140.31,140.32,140.31,140.315,9600000.0
2009-02-25 00:36:00,140.31,140.31,140.295,140.295,9600000.0
2009-02-25 00:37:00,140.295,140.355,140.25,140.325,52400000.0
2009-02-25 00:38:00,140.32,140.32,140.31,140.32,8800000.0
2009-02-25 00:39:00,140.295,140.325,140.295,140.325,12000000.0
2009-02-25 00:40:00,140.325,140.335,140.325,140.335,8400000.0
2009-02-25 00:41:00,140.325,140.325,140.255,140.305,16400000.0
2009-02-25 00:42:00,140.305,140.305,140.24,140.28,53400000.0
2009-02-25 00:43:00,140.29,140.315,140.28,140.315,13200000.0
2009-02-25 00:44:00,140.315,140.315,140.315,140.315,1200000.0
2009-02-25 00:45:00,140.32,140.33,140.31,140.31,8800000.0
2009-02-25 00:46:00,140.302,140.32,140.267,140.289,187800000.0
2009-02-25 00:47:00,140.32,140.33,140.31,140.32,9600000.0
2009-02-25 00:48:00,140.257,140.281,140.253,140.26,142400000.0
2009-02-25 00:49:00,140.315,140.32,140.31,140.32,6000000.0
2009-02-25 00:50:00,140.32,140.335,140.31,140.31,24400000.0
2009-02-25 00:51:00,140.31,140.345,140.285,140.33,42600000.0
2009-02-25 00:52:00,140.36,140.495,140.36,140.39,90400000.0
2009-02-25 00:53:00,140.395,140.495,140.355,140.475,74200000.0
2009-02-25 00:54:00,140.485,140.485,140.435,140.45,18800000.0
2009-02-25 00:55:00,140.45,140.505,140.45,140.505,6000000.0
2009-02-25 00:56:00,140.495,140.505,140.44,140.495,27400000.0
2009-02-25 00:57:00,140.505,140.51,140.44,140.51,23400000.0
2009-02-25 00:58:00,140.51,140.56,140.49,140.49,33400000.0
2009-02-25 00:59:00,140.5,140.525,140.495,140.51,26800000.0
2009-02-25 01:00:00,140.515,140.545,140.515,140.54,16800000.0
2009-02-25 01:01:00,140.545,140.55,140.525,140.54,19600000.0
2009-02-25 01:02:00,140.54,140.595,140.535,140.585,9600000.0
2009-02-25 01:03:00,140.56,140.575,140.505,140.525,31400000.0
2009-02-25 01:04:00,140.525,140.535,140.51,140.525,26400000.0
2009-02-25 01:05:00,140.515,140.525,140.505,140.51,12000000.0
2009-02-25 01:06:00,140.515,140.515,140.4,140.4,57600000.0
2009-02-25 01:07:00,140.395,140.425,140.3,140.32,192400000.0
2009-02-25 01:08:00,140.32,140.355,140.295,140.335,124600000.0
2009-02-25 01:09:00,140.335,140.37,140.325,140.365,99000000.0
2009-02-25 01:10:00,140.35,140.395,140.35,140.37,37200000.0
2009-02-25 01:11:00,140.37,140.375,140.35,140.365,28400000.0
2009-02-25 01:12:00,140.365,140.365,140.365,140.365,15600000.0
2009-02-25 01:13:00,140.37,140.395,140.37,140.38,18000000.0
2009-02-25 01:14:00,140.38,140.395,140.38,140.395,4800000.0
2009-02-25 01:15:00,140.385,140.42,140.385,140.4,11200000.0
2009-02-25 01:16:00,140.4,140.4,140.4,140.4,7200000.0
2009-02-25 01:17:00,140.4,140.4,140.4,140.4,4800000.0
2009-02-25 01:18:00,140.4,140.44,140.4,140.44,18000000.0
2009-02-25 01:19:00,140.44,140.44,140.43,140.43,6000000.0
2009-02-25 01:20:00,140.44,140.44,140.43,140.43,5200000.0
2009-02-25 01:21:00,140.43,140.44,140.43,140.44,2400000.0
2009-02-25 01:22:00,140.415,140.42,140.4,140.4,16400000.0
2009-02-25 01:23:00,140.42,140.425,140.39,140.4,12400000.0
2009-02-25 01:24:00,140.395,140.405,140.395,140.4,18400000.0
2009-02-25 01:25:00,140.405,140.435,140.405,140.42,22400000.0
2009-02-25 01:26:00,140.425,140.455,140.42,140.455,47200000.0
2009-02-25 01:27:00,140.46,140.48,140.46,140.475,9600000.0
2009-02-25 01:28:00,140.495,140.53,140.485,140.51,47600000.0
2009-02-25 01:29:00,140.515,140.525,140.515,140.525,2400000.0
2009-02-25 01:30:00,140.535,140.56,140.535,140.56,13600000.0
2009-02-25 01:31:00,140.575,140.575,140.525,140.525,30000000.0
2009-02-25 01:32:00,140.53,140.6,140.53,140.555,74600000.0
2009-02-25 01:33:00,140.55,140.63,140.53,140.55,81200000.0
2009-02-25 01:34:00,140.55,140.605,140.54,140.565,52000000.0
2009-02-25 01:35:00,140.585,140.625,140.58,140.595,61200000.0
2009-02-25 01:36:00,140.61,140.635,140.59,140.61,84600000.0
2009-02-25 01:37:00,140.615,140.665,140.615,140.645,65200000.0
2009-02-25 01:38:00,140.655,140.66,140.625,140.64,79600000.0
2009-02-25 01:39:00,140.635,140.64,140.585,140.595,116400000.0
2009-02-25 01:40:00,140.59,140.6,140.51,140.545,81200000.0
2009-02-25 01:41:00,140.535,140.56,140.515,140.52,49000000.0
2009-02-25 01:42:00,140.515,140.53,140.49,140.525,34400000.0
2009-02-25 01:43:00,140.515,140.52,140.47,140.475,18400000.0
2009-02-25 01:44:00,140.47,140.475,140.385,140.39,54400000.0
2009-02-25 01:45:00,140.395,140.4,140.355,140.38,64400000.0
2009-02-25 01:46:00,140.375,140.375,140.345,140.355,25400000.0
2009-02-25 01:47:00,140.355,140.385,140.34,140.375,31200000.0
2009-02-25 01:48:00,140.375,140.38,140.345,140.375,59600000.0
2009-02-25 01:49:00,140.38,140.38,140.35,140.355,44000000.0
2009-02-25 01:50:00,140.36,140.37,140.35,140.36,28400000.0
2009-02-25 01:51:00,140.35,140.365,140.345,140.365,20200000.0
2009-02-25 01:52:00,140.355,140.37,140.325,140.325,59400000.0
2009-02-25 01:53:00,140.325,140.35,140.315,140.345,57000000.0
2009-02-25 01:54:00,140.335,140.335,140.275,140.295,121200000.0
2009-02-25 01:55:00,140.295,140.305,140.28,140.28,54600000.0
2009-02-25 01:56:00,140.285,140.285,140.22,140.235,65600000.0
2009-02-25 01:57:00,140.245,140.27,140.215,140.255,72600000.0
2009-02-25 01:58:00,140.255,140.305,140.2,140.215,131000000.0
2009-02-25 01:59:00,140.215,140.245,140.205,140.225,204400000.0
2009-02-25 02:00:00,140.23,140.275,140.22,140.25,55800000.0
2009-02-25 02:01:00,140.255,140.26,140.185,140.19,72600000.0
2009-02-25 02:02:00,140.19,140.195,140.145,140.195,89800000.0
2009-02-25 02:03:00,140.195,140.205,140.105,140.125,69800000.0
2009-02-25 02:04:00,140.135,140.22,140.13,140.2,88000000.0
2009-02-25 02:05:00,140.195,140.195,140.175,140.185,8400000.0
2009-02-25 02:06:00,140.175,140.205,140.165,140.175,31000000.0
2009-02-25 02:07:00,140.175,140.24,140.175,140.24,47400000.0
2009-02-25 02:08:00,140.24,140.275,140.23,140.25,82400000.0
2009-02-25 02:09:00,140.265,140.29,140.255,140.275,38400000.0
2009-02-25 02:10:00,140.275,140.285,140.23,140.24,44600000.0
2009-02-25 02:11:00,140.255,140.265,140.24,140.245,76800000.0
2009-02-25 02:12:00,140.25,140.26,140.24,140.26,67000000.0
2009-02-25 02:13:00,140.26,140.305,140.25,140.26,102400000.0
2009-02-25 02:14:00,140.26,140.33,140.26,140.325,74600000.0
2009-02-25 02:15:00,140.315,140.315,140.25,140.26,33200000.0
2009-02-25 02:16:00,140.25,140.31,140.245,140.245,83000000.0
2009-02-25 02:17:00,140.245,140.245,140.215,140.23,57800000.0
2009-02-25 02:18:00,140.23,140.235,140.22,140.22,8800000.0
2009-02-25 02:19:00,140.225,140.245,140.22,140.225,42000000.0
2009-02-25 02:20:00,140.225,140.235,140.225,140.235,10200000.0
2009-02-25 02:21:00,140.235,140.375,140.22,140.375,89200000.0
2009-02-25 02:22:00,140.385,140.39,140.345,140.355,48000000.0
2009-02-25 02:23:00,140.375,140.435,140.375,140.415,67400000.0
2009-02-25 02:24:00,140.415,140.415,140.34,140.34,94800000.0
2009-02-25 02:25:00,140.33,140.345,140.27,140.27,72600000.0
2009-02-25 02:26:00,140.255,140.295,140.255,140.285,46800000.0
2009-02-25 02:27:00,140.29,140.345,140.28,140.325,96200000.0
2009-02-25 02:28:00,140.33,140.365,140.31,140.325,111600000.0
2009-02-25 02:29:00,140.325,140.39,140.31,140.39,60600000.0
2009-02-25 02:30:00,140.395,140.395,140.32,140.33,128800000.0
2009-02-25 02:31:00,140.33,140.39,140.33,140.385,75400000.0
2009-02-25 02:32:00,140.39,140.39,140.345,140.355,61000000.0
2009-02-25 02:33:00,140.36,140.455,140.36,140.455,68400000.0
2009-02-25 02:34:00,140.45,140.5,140.44,140.5,66800000.0
2009-02-25 02:35:00,140.5,140.52,140.48,140.495,72400000.0
2009-02-25 02:36:00,140.505,140.525,140.5,140.525,64600000.0
2009-02-25 02:37:00,140.535,140.54,140.525,140.54,60800000.0
2009-02-25 02:38:00,140.54,140.545,140.49,140.5,29000000.0
2009-02-25 02:39:00,140.5,140.5,140.48,140.49,16400000.0
2009-02-25 02:40:00,140.485,140.505,140.48,140.505,18000000.0
2009-02-25 02:41:00,140.515,140.52,140.485,140.49,46000000.0
2009-02-25 02:42:00,140.49,140.535,140.49,140.535,36400000.0
2009-02-25 02:43:00,140.535,140.65,140.525,140.63,68200000.0
2009-02-25 02:44:00,140.635,140.685,140.635,140.685,27600000.0
2009-02-25 02:45:00,140.695,140.765,140.695,140.755,86600000.0
2009-02-25 02:46:00,140.755,140.755,140.68,140.71,58400000.0
2009-02-25 02:47:00,140.705,140.715,140.655,140.69,60200000.0
2009-02-25 02:48:00,140.685,140.745,140.685,140.745,64800000.0
2009-02-25 02:49:00,140.735,140.74,140.67,140.73,54800000.0
2009-02-25 02:50:00,140.73,140.73,140.655,140.66,35000000.0
2009-02-25 02:51:00,140.67,140.67,140.605,140.61,26600000.0
2009-02-25 02:52:00,140.61,140.62,140.46,140.465,88200000.0
2009-02-25 02:53:00,140.465,140.505,140.38,140.47,196400000.0
2009-02-25 02:54:00,140.48,140.62,140.44,140.62,151800000.0
2009-02-25 02:55:00,140.62,140.63,140.51,140.515,113200000.0
2009-02-25 02:56:00,140.515,140.525,140.485,140.52,66800000.0
2009-02-25 02:57:00,140.52,140.52,140.45,140.45,54800000.0
2009-02-25 02:58:00,140.45,140.465,140.385,140.465,73600000.0
2009-02-25 02:59:00,140.455,140.455,140.32,140.33,105000000.0
2009-02-25 03:00:00,140.325,140.325,140.29,140.29,88000000.0
2009-02-25 03:01:00,140.285,140.33,140.285,140.315,54600000.0
2009-02-25 03:02:00,140.325,140.385,140.325,140.375,51400000.0
2009-02-25 03:03:00,140.365,140.375,140.345,140.37,35200000.0
2009-02-25 03:04:00,140.37,140.395,140.345,140.375,99400000.0
2009-02-25 03:05:00,140.365,140.39,140.365,140.385,33800000.0
2009-02-25 03:06:00,140.39,140.4,140.36,140.375,35800000.0
2009-02-25 03:07:00,140.375,140.455,140.375,140.44,39600000.0
2009-02-25 03:08:00,140.43,140.505,140.43,140.505,122000000.0
2009-02-25 03:09:00,140.5,140.53,140.45,140.53,74600000.0
2009-02-25 03:10:00,140.52,140.56,140.505,140.545,79200000.0
2009-02-25 03:11:00,140.555,140.555,140.515,140.515,56000000.0
2009-02-25 03:12:00,140.51,140.525,140.32,140.37,174800000.0
2009-02-25 03:13:00,140.37,140.4,140.205,140.31,259400000.0
2009-02-25 03:14:00,140.275,140.305,140.22,140.285,92400000.0
2009-02-25 03:15:00,140.285,140.3,140.23,140.29,72400000.0
2009-02-25 03:16:00,140.25,140.325,140.23,140.31,98000000.0
2009-02-25 03:17:00,140.31,140.31,140.035,140.08,124600000.0
2009-02-25 03:18:00,140.08,140.08,140.01,140.05,120000000.0
2009-02-25 03:19:00,140.045,140.1,140.0,140.04,144200000.0
2009-02-25 03:20:00,140.04,140.055,140.01,140.04,45800000.0
2009-02-25 03:21:00,140.035,140.06,140.005,140.015,74200000.0
2009-02-25 03:22:00,140.015,140.085,140.0,140.085,83800000.0
2009-02-25 03:23:00,140.085,140.085,140.005,140.06,147200000.0
2009-02-25 03:24:00,140.065,140.105,140.06,140.1,75200000.0
2009-02-25 03:25:00,140.115,140.115,140.035,140.07,113200000.0
2009-02-25 03:26:00,140.07,140.12,140.055,140.12,171200000.0
2009-02-25 03:27:00,140.12,140.175,140.12,140.165,54600000.0
2009-02-25 03:28:00,140.165,140.165,140.145,140.165,25000000.0
2009-02-25 03:29:00,140.155,140.2,140.15,140.19,46200000.0
2009-02-25 03:30:00,140.195,140.245,140.18,140.215,50800000.0
2009-02-25 03:31:00,140.225,140.26,140.225,140.245,26000000.0
2009-02-25 03:32:00,140.24,140.285,140.235,140.27,85800000.0
2009-02-25 03:33:00,140.285,140.335,140.22,140.335,71200000.0
2009-02-25 03:34:00,140.335,140.385,140.24,140.255,115800000.0
2009-02-25 03:35:00,140.25,140.31,140.235,140.235,112000000.0
2009-02-25 03:36:00,140.24,140.24,140.14,140.145,84000000.0
2009-02-25 03:37:00,140.14,140.165,140.08,140.09,113600000.0
2009-02-25 03:38:00,140.08,140.085,140.005,140.085,121800000.0
2009-02-25 03:39:00,140.085,140.095,140.065,140.095,32200000.0
2009-02-25 03:40:00,140.1,140.11,140.08,140.08,90200000.0
2009-02-25 03:41:00,140.07,140.095,140.05,140.085,34600000.0
2009-02-25 03:42:00,140.095,140.105,140.045,140.105,46000000.0
2009-02-25 03:43:00,140.1,140.215,140.1,140.215,95400000.0
2009-02-25 03:44:00,140.22,140.22,140.2,140.21,72400000.0
2009-02-25 03:45:00,140.21,140.21,140.14,140.17,82800000.0
2009-02-25 03:46:00,140.165,140.18,140.095,140.095,131200000.0
2009-02-25 03:47:00,140.08,140.105,140.03,140.055,220200000.0
2009-02-25 03:48:00,140.05,140.09,140.035,140.09,74400000.0
2009-02-25 03:49:00,140.095,140.125,140.08,140.085,39000000.0
2009-02-25 03:50:00,140.09,140.105,140.075,140.095,50800000.0
2009-02-25 03:51:00,140.09,140.115,140.09,140.115,20000000.0
2009-02-25 03:52:00,140.12,140.12,140.11,140.11,24400000.0
2009-02-25 03:53:00,140.1,140.2,140.1,140.2,50600000.0
2009-02-25 03:54:00,140.2,140.26,140.2,140.25,118800000.0
2009-02-25 03:55:00,140.25,140.27,140.23,140.245,120000000.0
2009-02-25 03:56:00,140.255,140.26,140.235,140.245,40800000.0
2009-02-25 03:57:00,140.235,140.245,140.2,140.21,33600000.0
2009-02-25 03:58:00,140.21,140.23,140.2,140.2,24600000.0
2009-02-25 03:59:00,140.205,140.205,140.13,140.15,53400000.0
2009-02-25 04:00:00,140.15,140.19,140.13,140.185,69000000.0
2009-02-25 04:01:00,140.185,140.26,140.185,140.26,94000000.0
2009-02-25 04:02:00,140.25,140.255,140.21,140.215,30400000.0
2009-02-25 04:03:00,140.21,140.23,140.2,140.215,17200000.0
2009-02-25 04:04:00,140.22,140.285,140.21,140.24,78400000.0
2009-02-25 04:05:00,140.24,140.24,140.22,140.22,58400000.0
2009-02-25 04:06:00,140.24,140.25,140.225,140.245,38800000.0
2009-02-25 04:07:00,140.245,140.275,140.245,140.27,51400000.0
2009-02-25 04:08:00,140.265,140.275,140.26,140.265,39600000.0
2009-02-25 04:09:00,140.275,140.295,140.26,140.285,40800000.0
2009-02-25 04:10:00,140.285,140.29,140.27,140.28,48800000.0
2009-02-25 04:11:00,140.28,140.285,140.27,140.285,29200000.0
2009-02-25 04:12:00,140.285,140.305,140.285,140.295,14400000.0
2009-02-25 04:13:00,140.305,140.305,140.27,140.27,39200000.0
2009-02-25 04:14:00,140.28,140.29,140.28,140.29,17600000.0
2009-02-25 04:15:00,140.29,140.29,140.28,140.28,9600000.0
2009-02-25 04:16:00,140.285,140.285,140.26,140.27,53800000.0
2009-02-25 04:17:00,140.27,140.305,140.27,140.305,31600000.0
2009-02-25 04:18:00,140.295,140.305,140.27,140.275,18000000.0
2009-02-25 04:19:00,140.26,140.3,140.26,140.27,30400000.0
2009-02-25 04:20:00,140.28,140.3,140.25,140.265,31600000.0
2009-02-25 04:21:00,140.26,140.32,140.25,140.32,49600000.0
2009-02-25 04:22:00,140.32,140.325,140.235,140.235,176800000.0
2009-02-25 04:23:00,140.235,140.255,140.225,140.255,138800000.0
2009-02-25 04:24:00,140.255,140.265,140.215,140.225,107200000.0
2009-02-25 04:25:00,140.23,140.29,140.23,140.285,41000000.0
2009-02-25 04:26:00,140.29,140.31,140.275,140.31,38400000.0
2009-02-25 04:27:00,140.32,140.37,140.32,140.32,46800000.0
2009-02-25 04:28:00,140.285,140.295,140.24,140.295,107200000.0
2009-02-25 04:29:00,140.3,140.3,140.255,140.27,61200000.0
2009-02-25 04:30:00,140.28,140.29,140.255,140.255,38800000.0
2009-02-25 04:31:00,140.255,140.265,140.245,140.255,54600000.0
2009-02-25 04:32:00,140.24,140.265,140.24,140.265,43400000.0
2009-02-25 04:33:00,140.25,140.265,140.245,140.265,128200000.0
2009-02-25 04:34:00,140.265,140.265,140.255,140.255,19200000.0
2009-02-25 04:35:00,140.255,140.265,140.195,140.265,92000000.0
2009-02-25 04:36:00,140.27,140.28,140.215,140.28,112400000.0
2009-02-25 04:37:00,140.275,140.29,140.23,140.29,55200000.0
2009-02-25 04:38:00,140.28,140.285,140.235,140.285,41400000.0
2009-02-25 04:39:00,140.29,140.335,140.28,140.31,43600000.0
2009-02-25 04:40:00,140.325,140.42,140.32,140.395,110000000.0
2009-02-25 04:41:00,140.405,140.425,140.39,140.39,45200000.0
2009-02-25 04:42:00,140.39,140.485,140.375,140.48,112200000.0
2009-02-25 04:43:00,140.485,140.655,140.485,140.635,118400000.0
2009-02-25 04:44:00,140.625,140.665,140.595,140.615,107800000.0
2009-02-25 04:45:00,140.625,140.715,140.615,140.64,74800000.0
2009-02-25 04:46:00,140.64,140.735,140.615,140.735,239000000.0
2009-02-25 04:47:00,140.74,140.805,140.705,140.705,86800000.0
2009-02-25 04:48:00,140.705,140.76,140.68,140.755,169400000.0
2009-02-25 04:49:00,140.75,140.75,140.685,140.735,74400000.0
2009-02-25 04:50:00,140.745,140.75,140.73,140.735,42800000.0
2009-02-25 04:51:00,140.725,140.83,140.72,140.805,73400000.0
2009-02-25 04:52:00,140.815,140.925,140.78,140.885,107600000.0
2009-02-25 04:53:00,140.87,141.165,140.835,141.155,108800000.0
2009-02-25 04:54:00,141.14,141.14,140.985,141.04,187600000.0
2009-02-25 04:55:00,141.04,141.235,141.025,141.185,145800000.0
2009-02-25 04:56:00,141.185,141.375,141.175,141.27,206300000.0
2009-02-25 04:57:00,141.265,141.305,141.2,141.25,184600000.0
2009-02-25 04:58:00,141.265,141.31,141.225,141.27,120600000.0
2009-02-25 04:59:00,141.265,141.265,141.165,141.22,94800000.0
2009-02-25 05:00:00,141.24,141.25,141.13,141.2,93000000.0
2009-02-25 05:01:00,141.195,141.22,141.165,141.22,76000000.0
2009-02-25 05:02:00,141.225,141.305,141.21,141.305,80800000.0
2009-02-25 05:03:00,141.32,141.335,141.27,141.305,49400000.0
2009-02-25 05:04:00,141.295,141.295,141.15,141.175,101400000.0
2009-02-25 05:05:00,141.165,141.165,141.12,141.15,51200000.0
2009-02-25 05:06:00,141.15,141.195,141.09,141.185,66800000.0
2009-02-25 05:07:00,141.18,141.18,141.09,141.11,71600000.0
2009-02-25 05:08:00,141.105,141.135,141.1,141.13,67200000.0
2009-02-25 05:09:00,141.125,141.145,141.11,141.11,47200000.0
2009-02-25 05:10:00,141.12,141.17,141.12,141.165,26400000.0
2009-02-25 05:11:00,141.18,141.22,141.17,141.18,62000000.0
2009-02-25 05:12:00,141.185,141.185,141.13,141.145,42400000.0
2009-02-25 05:13:00,141.145,141.145,140.95,140.95,142400000.0
2009-02-25 05:14:00,140.94,140.94,140.835,140.89,155400000.0
2009-02-25 05:15:00,140.85,140.865,140.735,140.765,212600000.0
2009-02-25 05:16:00,140.765,140.765,140.645,140.735,341000000.0
2009-02-25 05:17:00,140.735,140.81,140.735,140.81,97200000.0
2009-02-25 05:18:00,140.815,140.955,140.81,140.905,162800000.0
2009-02-25 05:19:00,140.905,140.925,140.875,140.915,71600000.0
2009-02-25 05:20:00,140.92,140.945,140.9,140.9,68000000.0
2009-02-25 05:21:00,140.9,140.9,140.85,140.85,41000000.0
2009-02-25 05:22:00,140.845,140.86,140.795,140.8,75600000.0
2009-02-25 05:23:00,140.8,140.8,140.67,140.73,144200000.0
2009-02-25 05:24:00,140.73,140.755,140.73,140.745,70200000.0
2009-02-25 05:25:00,140.74,140.785,140.725,140.755,74000000.0
2009-02-25 05:26:00,140.76,140.775,140.755,140.76,68200000.0
2009-02-25 05:27:00,140.765,140.77,140.745,140.745,35400000.0
2009-02-25 05:28:00,140.745,140.88,140.745,140.87,50800000.0
2009-02-25 05:29:00,140.88,140.88,140.845,140.845,67600000.0
2009-02-25 05:30:00,140.84,140.86,140.83,140.86,64800000.0
2009-02-25 05:31:00,140.855,140.87,140.855,140.865,17400000.0
2009-02-25 05:32:00,140.875,140.92,140.86,140.92,46800000.0
2009-02-25 05:33:00,140.93,140.995,140.92,140.985,93800000.0
2009-02-25 05:34:00,140.985,141.025,140.925,141.01,110600000.0
2009-02-25 05:35:00,141.01,141.025,140.975,140.995,106400000.0
2009-02-25 05:36:00,140.995,140.995,140.95,140.95,110400000.0
2009-02-25 05:37:00,140.95,140.965,140.905,140.945,63000000.0
2009-02-25 05:38:00,140.955,140.955,140.945,140.945,10400000.0
2009-02-25 05:39:00,140.955,140.955,140.93,140.945,31200000.0
2009-02-25 05:40:00,140.94,140.94,140.835,140.835,107600000.0
2009-02-25 05:41:00,140.835,140.86,140.835,140.86,49600000.0
2009-02-25 05:42:00,140.86,140.88,140.86,140.88,16800000.0
2009-02-25 05:43:00,140.88,140.88,140.845,140.86,25200000.0
2009-02-25 05:44:00,140.855,140.87,140.825,140.825,36000000.0
2009-02-25 05:45:00,140.82,140.845,140.815,140.83,33600000.0
2009-02-25 05:46:00,140.83,140.855,140.825,140.84,39200000.0
2009-02-25 05:47:00,140.845,140.845,140.82,140.825,27600000.0
2009-02-25 05:48:00,140.825,140.825,140.75,140.765,100200000.0
2009-02-25 05:49:00,140.765,140.765,140.72,140.745,73200000.0
2009-02-25 05:50:00,140.745,140.76,140.675,140.685,69200000.0
2009-02-25 05:51:00,140.68,140.71,140.645,140.675,90000000.0
2009-02-25 05:52:00,140.685,140.77,140.685,140.765,126000000.0
2009-02-25 05:53:00,140.765,140.775,140.755,140.76,75000000.0
2009-02-25 05:54:00,140.76,140.78,140.75,140.75,75400000.0
2009-02-25 05:55:00,140.755,140.765,140.695,140.695,101600000.0
2009-02-25 05:56:00,140.695,140.74,140.69,140.72,153200000.0
2009-02-25 05:57:00,140.725,140.725,140.665,140.67,98000000.0
2009-02-25 05:58:00,140.665,140.68,140.62,140.66,72000000.0
2009-02-25 05:59:00,140.65,140.72,140.595,140.615,127200000.0
2009-02-25 06:00:00,140.61,140.675,140.605,140.63,67000000.0
2009-02-25 06:01:00,140.63,140.675,140.595,140.61,86200000.0
2009-02-25 06:02:00,140.615,140.63,140.595,140.605,69600000.0
2009-02-25 06:03:00,140.605,140.655,140.58,140.655,71000000.0
2009-02-25 06:04:00,140.655,140.665,140.635,140.655,28600000.0
2009-02-25 06:05:00,140.65,140.665,140.62,140.655,30400000.0
2009-02-25 06:06:00,140.645,140.675,140.63,140.67,36400000.0
2009-02-25 06:07:00,140.67,140.67,140.6,140.6,66400000.0
2009-02-25 06:08:00,140.6,140.62,140.6,140.62,53800000.0
2009-02-25 06:09:00,140.62,140.62,140.6,140.605,97200000.0
2009-02-25 06:10:00,140.605,140.615,140.57,140.57,112800000.0
2009-02-25 06:11:00,140.57,140.63,140.57,140.585,197200000.0
2009-02-25 06:12:00,140.595,140.63,140.595,140.61,108400000.0
2009-02-25 06:13:00,140.615,140.63,140.565,140.565,177800000.0
2009-02-25 06:14:00,140.58,140.59,140.555,140.59,72400000.0
2009-02-25 06:15:00,140.6,140.6,140.59,140.59,7600000.0
2009-02-25 06:16:00,140.59,140.6,140.555,140.57,31800000.0
2009-02-25 06:17:00,140.56,140.58,140.555,140.58,37600000.0
2009-02-25 06:18:00,140.58,140.635,140.58,140.59,168000000.0
2009-02-25 06:19:00,140.585,140.6,140.575,140.585,82200000.0
2009-02-25 06:20:00,140.59,140.615,140.58,140.58,68400000.0
2009-02-25 06:21:00,140.575,140.625,140.575,140.59,57000000.0
2009-02-25 06:22:00,140.59,140.615,140.59,140.6,28600000.0
2009-02-25 06:23:00,140.595,140.6,140.575,140.58,17200000.0
2009-02-25 06:24:00,140.585,140.595,140.565,140.575,44000000.0
2009-02-25 06:25:00,140.575,140.585,140.56,140.565,34800000.0
2009-02-25 06:26:00,140.565,140.6,140.565,140.59,49400000.0
2009-02-25 06:27:00,140.59,140.615,140.59,140.615,37200000.0
2009-02-25 06:28:00,140.62,140.62,140.585,140.61,110200000.0
2009-02-25 06:29:00,140.615,140.68,140.615,140.68,33600000.0
2009-02-25 06:30:00,140.695,140.765,140.66,140.735,178600000.0
2009-02-25 06:31:00,140.74,140.78,140.73,140.755,34000000.0
2009-02-25 06:32:00,140.74,140.765,140.735,140.765,41600000.0
2009-02-25 06:33:00,140.765,140.765,140.725,140.73,62600000.0
2009-02-25 06:34:00,140.735,140.78,140.735,140.78,56000000.0
2009-02-25 06:35:00,140.785,140.81,140.765,140.77,49200000.0
2009-02-25 06:36:00,140.755,140.795,140.74,140.78,41600000.0
2009-02-25 06:37:00,140.77,140.845,140.77,140.84,44200000.0
2009-02-25 06:38:00,140.85,140.915,140.85,140.915,74400000.0
2009-02-25 06:39:00,140.92,141.0,140.905,141.0,124600000.0
2009-02-25 06:40:00,141.0,141.02,140.985,140.985,51200000.0
2009-02-25 06:41:00,140.97,141.015,140.97,141.0,46600000.0
2009-02-25 06:42:00,141.005,141.05,141.0,141.025,55400000.0
2009-02-25 06:43:00,141.03,141.16,141.025,141.145,167200000.0
2009-02-25 06:44:00,141.15,141.165,141.115,141.135,162400000.0
2009-02-25 06:45:00,141.125,141.14,141.06,141.075,122800000.0
2009-02-25 06:46:00,141.075,141.085,141.03,141.07,52400000.0
2009-02-25 06:47:00,141.07,141.23,141.065,141.105,164800000.0
2009-02-25 06:48:00,141.12,141.195,141.095,141.13,167800000.0
2009-02-25 06:49:00,141.135,141.27,141.115,141.255,158600000.0
2009-02-25 06:50:00,141.27,141.33,141.24,141.31,113600000.0
2009-02-25 06:51:00,141.32,141.33,141.25,141.275,161400000.0
2009-02-25 06:52:00,141.285,141.29,141.235,141.26,84000000.0
2009-02-25 06:53:00,141.265,141.295,141.265,141.28,60200000.0
2009-02-25 06:54:00,141.28,141.495,141.275,141.44,220800000.0
2009-02-25 06:55:00,141.445,141.445,141.39,141.425,232600000.0
2009-02-25 06:56:00,141.415,141.445,141.375,141.415,105200000.0
2009-02-25 06:57:00,141.415,141.415,141.365,141.395,127800000.0
2009-02-25 06:58:00,141.405,141.42,141.335,141.365,84200000.0
2009-02-25 06:59:00,141.365,141.365,141.24,141.255,89600000.0
2009-02-25 07:00:00,141.25,141.29,141.25,141.29,122400000.0
2009-02-25 07:01:00,141.3,141.305,141.14,141.145,145800000.0
2009-02-25 07:02:00,141.145,141.145,141.01,141.01,144400000.0
2009-02-25 07:03:00,141.01,141.01,140.91,140.945,225800000.0
2009-02-25 07:04:00,140.945,141.035,140.945,140.985,168400000.0
2009-02-25 07:05:00,140.985,141.025,140.945,141.025,207200000.0
2009-02-25 07:06:00,141.025,141.135,141.025,141.11,129200000.0
2009-02-25 07:07:00,141.1,141.195,141.1,141.145,73600000.0
2009-02-25 07:08:00,141.145,141.17,141.135,141.155,58400000.0
2009-02-25 07:09:00,141.155,141.22,141.155,141.195,75200000.0
2009-02-25 07:10:00,141.205,141.215,141.205,141.205,16600000.0
2009-02-25 07:11:00,141.205,141.22,141.205,141.22,28200000.0
2009-02-25 07:12:00,141.21,141.235,141.155,141.155,136600000.0
2009-02-25 07:13:00,141.145,141.16,141.145,141.155,23600000.0
2009-02-25 07:14:00,141.15,141.175,141.14,141.175,50400000.0
2009-02-25 07:15:00,141.185,141.195,141.145,141.155,53200000.0
2009-02-25 07:16:00,141.13,141.145,141.11,141.135,73200000.0
2009-02-25 07:17:00,141.135,141.15,141.13,141.135,51000000.0
2009-02-25 07:18:00,141.145,141.145,141.13,141.135,23200000.0
2009-02-25 07:19:00,141.135,141.145,141.035,141.035,83200000.0
2009-02-25 07:20:00,141.04,141.07,141.015,141.035,43800000.0
2009-02-25 07:21:00,141.04,141.065,141.035,141.065,48200000.0
2009-02-25 07:22:00,141.055,141.065,141.04,141.06,63000000.0
2009-02-25 07:23:00,141.06,141.065,141.05,141.05,24200000.0
2009-02-25 07:24:00,141.065,141.065,141.04,141.045,35600000.0
2009-02-25 07:25:00,141.045,141.095,141.03,141.07,40200000.0
2009-02-25 07:26:00,141.08,141.12,141.08,141.09,50000000.0
2009-02-25 07:27:00,141.09,141.13,141.075,141.11,44200000.0
2009-02-25 07:28:00,141.12,141.12,141.08,141.085,80000000.0
2009-02-25 07:29:00,141.085,141.145,141.055,141.145,73800000.0
2009-02-25 07:30:00,141.145,141.16,141.07,141.115,75200000.0
2009-02-25 07:31:00,141.115,141.13,141.07,141.115,76800000.0
2009-02-25 07:32:00,141.115,141.12,141.105,141.12,18800000.0
2009-02-25 07:33:00,141.12,141.135,141.07,141.09,123600000.0
2009-02-25 07:34:00,141.09,141.185,141.09,141.135,98000000.0
2009-02-25 07:35:00,141.135,141.2,141.135,141.16,104800000.0
2009-02-25 07:36:00,141.165,141.17,141.16,141.17,19200000.0
2009-02-25 07:37:00,141.17,141.175,141.16,141.175,24200000.0
2009-02-25 07:38:00,141.19,141.195,141.155,141.185,44600000.0
2009-02-25 07:39:00,141.185,141.185,141.11,141.125,85200000.0
2009-02-25 07:40:00,141.115,141.155,141.115,141.155,78200000.0
2009-02-25 07:41:00,141.16,141.265,141.16,141.26,126400000.0
2009-02-25 07:42:00,141.255,141.27,141.225,141.265,67800000.0
2009-02-25 07:43:00,141.265,141.335,141.265,141.32,125200000.0
2009-02-25 07:44:00,141.325,141.43,141.325,141.385,113800000.0
2009-02-25 07:45:00,141.39,141.445,141.365,141.365,128400000.0
2009-02-25 07:46:00,141.355,141.37,141.23,141.23,73000000.0
2009-02-25 07:47:00,141.235,141.29,141.235,141.28,58000000.0
2009-02-25 07:48:00,141.285,141.355,141.27,141.27,87600000.0
2009-02-25 07:49:00,141.27,141.3,141.195,141.21,72400000.0
2009-02-25 07:50:00,141.21,141.25,141.2,141.225,64800000.0
2009-02-25 07:51:00,141.22,141.26,141.19,141.2,166200000.0
2009-02-25 07:52:00,141.205,141.205,141.165,141.185,131600000.0
2009-02-25 07:53:00,141.195,141.245,141.19,141.225,187800000.0
2009-02-25 07:54:00,141.225,141.23,141.215,141.215,92000000.0
2009-02-25 07:55:00,141.215,141.235,141.215,141.235,43200000.0
2009-02-25 07:56:00,141.235,141.235,141.225,141.235,39000000.0
2009-02-25 07:57:00,141.225,141.25,141.225,141.25,203800000.0
2009-02-25 07:58:00,141.25,141.3,141.245,141.27,141600000.0
2009-02-25 07:59:00,141.275,141.28,141.24,141.265,60000000.0
2009-02-25 08:00:00,141.255,141.265,141.21,141.23,93000000.0
2009-02-25 08:01:00,141.23,141.275,141.22,141.255,52200000.0
2009-02-25 08:02:00,141.245,141.255,141.22,141.255,31600000.0
2009-02-25 08:03:00,141.245,141.28,141.245,141.26,29400000.0
2009-02-25 08:04:00,141.25,141.265,141.25,141.265,14200000.0
2009-02-25 08:05:00,141.26,141.28,141.25,141.26,59000000.0
2009-02-25 08:06:00,141.265,141.275,141.245,141.25,51800000.0
2009-02-25 08:07:00,141.255,141.355,141.245,141.355,69600000.0
2009-02-25 08:08:00,141.365,141.365,141.315,141.32,58600000.0
2009-02-25 08:09:00,141.31,141.325,141.275,141.29,67200000.0
2009-02-25 08:10:00,141.285,141.29,141.21,141.27,115200000.0
2009-02-25 08:11:00,141.255,141.255,141.115,141.14,103400000.0
2009-02-25 08:12:00,141.15,141.19,141.07,141.09,73400000.0
2009-02-25 08:13:00,141.09,141.105,141.06,141.095,127600000.0
2009-02-25 08:14:00,141.105,141.125,141.04,141.055,146800000.0
2009-02-25 08:15:00,141.07,141.085,141.03,141.045,85600000.0
2009-02-25 08:16:00,141.045,141.075,141.01,141.04,166400000.0
2009-02-25 08:17:00,141.035,141.05,140.97,141.045,79600000.0
2009-02-25 08:18:00,141.045,141.085,141.035,141.07,75200000.0
2009-02-25 08:19:00,141.07,141.07,141.01,141.035,66000000.0
2009-02-25 08:20:00,141.035,141.06,141.025,141.035,121400000.0
2009-02-25 08:21:00,141.035,141.035,141.03,141.03,10800000.0
2009-02-25 08:22:00,141.03,141.045,141.015,141.035,28200000.0
2009-02-25 08:23:00,141.045,141.065,141.03,141.04,40200000.0
2009-02-25 08:24:00,141.05,141.05,141.0,141.02,79400000.0
2009-02-25 08:25:00,141.025,141.045,141.02,141.025,36400000.0
2009-02-25 08:26:00,141.045,141.07,141.035,141.07,68600000.0
2009-02-25 08:27:00,141.075,141.13,141.04,141.06,112600000.0
2009-02-25 08:28:00,141.07,141.085,141.025,141.045,106000000.0
2009-02-25 08:29:00,141.045,141.06,141.04,141.055,20200000.0
2009-02-25 08:30:00,141.05,141.055,141.04,141.05,96400000.0
2009-02-25 08:31:00,141.055,141.055,140.96,140.985,117000000.0
2009-02-25 08:32:00,140.995,141.02,140.96,140.98,61800000.0
2009-02-25 08:33:00,141.0,141.04,140.915,140.915,99200000.0
2009-02-25 08:34:00,140.925,141.02,140.915,140.995,88800000.0
2009-02-25 08:35:00,140.995,141.005,140.9,140.915,111000000.0
2009-02-25 08:36:00,140.915,140.935,140.795,140.805,121400000.0
2009-02-25 08:37:00,140.795,140.81,140.76,140.81,100400000.0
2009-02-25 08:38:00,140.825,140.95,140.825,140.95,76800000.0
2009-02-25 08:39:00,140.955,140.97,140.935,140.935,40800000.0
2009-02-25 08:40:00,140.925,140.925,140.765,140.83,172000000.0
2009-02-25 08:41:00,140.835,140.85,140.825,140.85,102400000.0
2009-02-25 08:42:00,140.845,140.855,140.82,140.845,45000000.0
2009-02-25 08:43:00,140.845,140.885,140.84,140.885,62800000.0
2009-02-25 08:44:00,140.885,140.885,140.84,140.875,44200000.0
2009-02-25 08:45:00,140.88,140.94,140.88,140.94,61200000.0
2009-02-25 08:46:00,140.94,141.0,140.935,140.98,61800000.0
2009-02-25 08:47:00,140.985,140.985,140.89,140.89,99400000.0
2009-02-25 08:48:00,140.89,140.9,140.87,140.88,52000000.0
2009-02-25 08:49:00,140.87,140.935,140.795,140.81,108000000.0
2009-02-25 08:50:00,140.82,140.87,140.82,140.86,49000000.0
2009-02-25 08:51:00,140.865,140.87,140.815,140.82,103000000.0
2009-02-25 08:52:00,140.825,140.93,140.82,140.925,133000000.0
2009-02-25 08:53:00,140.92,140.99,140.915,140.95,66000000.0
2009-02-25 08:54:00,140.96,140.97,140.935,140.95,49800000.0
2009-02-25 08:55:00,140.95,140.985,140.92,140.975,93400000.0
2009-02-25 08:56:00,140.975,140.985,140.93,140.935,73400000.0
2009-02-25 08:57:00,140.935,140.945,140.8,140.84,178000000.0
2009-02-25 08:58:00,140.85,140.875,140.82,140.835,174200000.0
2009-02-25 08:59:00,140.85,140.875,140.83,140.835,121600000.0
2009-02-25 09:00:00,140.835,140.865,140.78,140.8,210600000.0
2009-02-25 09:01:00,140.805,140.805,140.625,140.625,294400000.0
2009-02-25 09:02:00,140.635,140.735,140.63,140.7,218400000.0
2009-02-25 09:03:00,140.71,140.775,140.63,140.63,127200000.0
2009-02-25 09:04:00,140.63,140.63,140.54,140.56,280600000.0
2009-02-25 09:05:00,140.56,140.605,140.54,140.58,149400000.0
2009-02-25 09:06:00,140.58,140.615,140.555,140.585,137600000.0
2009-02-25 09:07:00,140.57,140.585,140.55,140.55,38200000.0
2009-02-25 09:08:00,140.56,140.565,140.55,140.56,15600000.0
2009-02-25 09:09:00,140.57,140.575,140.53,140.55,52400000.0
2009-02-25 09:10:00,140.55,140.55,140.49,140.51,45800000.0
2009-02-25 09:11:00,140.5,140.565,140.5,140.555,108400000.0
2009-02-25 09:12:00,140.56,140.67,140.56,140.67,95000000.0
2009-02-25 09:13:00,140.67,140.68,140.645,140.68,53400000.0
2009-02-25 09:14:00,140.695,140.7,140.67,140.695,44400000.0
2009-02-25 09:15:00,140.685,140.74,140.685,140.74,66400000.0
2009-02-25 09:16:00,140.73,140.77,140.725,140.755,51400000.0
2009-02-25 09:17:00,140.765,140.775,140.7,140.71,101600000.0
2009-02-25 09:18:00,140.705,140.74,140.685,140.73,114000000.0
2009-02-25 09:19:00,140.745,140.815,140.74,140.76,140200000.0
2009-02-25 09:20:00,140.76,140.825,140.76,140.825,69800000.0
2009-02-25 09:21:00,140.82,140.865,140.795,140.83,70800000.0
2009-02-25 09:22:00,140.85,140.885,140.825,140.83,85600000.0
2009-02-25 09:23:00,140.835,140.85,140.795,140.805,54000000.0
2009-02-25 09:24:00,140.805,140.835,140.805,140.835,24600000.0
2009-02-25 09:25:00,140.835,140.85,140.815,140.845,26400000.0
2009-02-25 09:26:00,140.84,140.85,140.81,140.825,57200000.0
2009-02-25 09:27:00,140.835,140.835,140.795,140.81,25800000.0
2009-02-25 09:28:00,140.825,140.875,140.795,140.87,105800000.0
2009-02-25 09:29:00,140.865,140.89,140.855,140.89,65600000.0
2009-02-25 09:30:00,140.89,140.9,140.84,140.855,171200000.0
2009-02-25 09:31:00,140.855,140.895,140.855,140.885,65400000.0
2009-02-25 09:32:00,140.89,140.985,140.885,140.985,67400000.0
2009-02-25 09:33:00,141.0,141.02,140.945,141.02,122200000.0
2009-02-25 09:34:00,141.0,141.185,141.0,141.16,125400000.0
2009-02-25 09:35:00,141.165,141.165,141.065,141.075,66000000.0
2009-02-25 09:36:00,141.08,141.08,140.93,140.95,95400000.0
2009-02-25 09:37:00,140.95,140.95,140.855,140.87,117200000.0
2009-02-25 09:38:00,140.87,140.925,140.855,140.92,145600000.0
2009-02-25 09:39:00,140.925,140.945,140.905,140.94,135400000.0
2009-02-25 09:40:00,140.94,141.01,140.94,141.005,164200000.0
2009-02-25 09:41:00,141.0,141.025,140.92,140.92,143400000.0
2009-02-25 09:42:00,140.915,140.995,140.915,140.97,122600000.0
2009-02-25 09:43:00,140.98,140.985,140.95,140.98,68000000.0
2009-02-25 09:44:00,140.985,140.995,140.86,140.87,180600000.0
2009-02-25 09:45:00,140.89,141.0,140.89,140.965,143200000.0
2009-02-25 09:46:00,140.965,141.13,140.965,141.11,120600000.0
2009-02-25 09:47:00,141.135,141.135,141.08,141.1,93200000.0
2009-02-25 09:48:00,141.1,141.175,141.09,141.13,126600000.0
2009-02-25 09:49:00,141.13,141.175,141.04,141.175,141800000.0
2009-02-25 09:50:00,141.18,141.2,141.15,141.17,114000000.0
2009-02-25 09:51:00,141.18,141.205,141.075,141.095,154000000.0
2009-02-25 09:52:00,141.095,141.095,141.025,141.07,206000000.0
2009-02-25 09:53:00,141.08,141.085,140.935,141.015,254400000.0
2009-02-25 09:54:00,141.02,141.19,141.02,141.05,150400000.0
2009-02-25 09:55:00,141.055,141.08,141.025,141.035,157400000.0
2009-02-25 09:56:00,141.03,141.205,141.0,141.18,235200000.0
2009-02-25 09:57:00,141.195,141.25,141.175,141.225,218800000.0
2009-02-25 09:58:00,141.225,141.32,141.195,141.3,193000000.0
2009-02-25 09:59:00,141.3,141.45,141.3,141.41,188000000.0
2009-02-25 10:00:00,141.42,141.49,141.4,141.475,152400000.0
2009-02-25 10:01:00,141.47,141.605,141.465,141.605,92800000.0
2009-02-25 10:02:00,141.605,141.61,141.455,141.525,180600000.0
2009-02-25 10:03:00,141.535,141.61,141.51,141.595,164200000.0
2009-02-25 10:04:00,141.605,141.645,141.545,141.595,87000000.0
2009-02-25 10:05:00,141.61,141.715,141.585,141.68,77400000.0
2009-02-25 10:06:00,141.695,141.74,141.675,141.73,117200000.0
2009-02-25 10:07:00,141.74,141.77,141.68,141.725,127600000.0
2009-02-25 10:08:00,141.725,141.765,141.685,141.755,81800000.0
2009-02-25 10:09:00,141.75,141.75,141.595,141.6,172400000.0
2009-02-25 10:10:00,141.605,141.615,141.52,141.55,117200000.0
2009-02-25 10:11:00,141.55,141.565,141.375,141.49,125400000.0
2009-02-25 10:12:00,141.49,141.6,141.48,141.595,111200000.0
2009-02-25 10:13:00,141.595,141.6,141.54,141.57,200000000.0
2009-02-25 10:14:00,141.575,141.595,141.465,141.5,124800000.0
2009-02-25 10:15:00,141.495,141.555,141.485,141.555,70800000.0
2009-02-25 10:16:00,141.555,141.615,141.525,141.61,90400000.0
2009-02-25 10:17:00,141.61,141.615,141.51,141.61,143400000.0
2009-02-25 10:18:00,141.61,141.61,141.525,141.555,71000000.0
2009-02-25 10:19:00,141.555,141.565,141.44,141.455,149400000.0
2009-02-25 10:20:00,141.455,141.47,141.34,141.345,72000000.0
2009-02-25 10:21:00,141.36,141.41,141.27,141.315,82400000.0
2009-02-25 10:22:00,141.325,141.355,141.295,141.325,110000000.0
2009-02-25 10:23:00,141.325,141.36,141.32,141.325,50200000.0
2009-02-25 10:24:00,141.32,141.34,141.285,141.295,128400000.0
2009-02-25 10:25:00,141.305,141.305,141.165,141.23,132600000.0
2009-02-25 10:26:00,141.235,141.32,141.235,141.29,81400000.0
2009-02-25 10:27:00,141.29,141.31,141.135,141.16,175600000.0
2009-02-25 10:28:00,141.16,141.18,141.115,141.115,80400000.0
2009-02-25 10:29:00,141.125,141.27,141.05,141.24,231900000.0
2009-02-25 10:30:00,141.23,141.32,141.18,141.205,289800000.0
2009-02-25 10:31:00,141.22,141.345,141.22,141.34,176200000.0
2009-02-25 10:32:00,141.335,141.335,141.24,141.28,115000000.0
2009-02-25 10:33:00,141.295,141.34,141.23,141.335,142200000.0
2009-02-25 10:34:00,141.345,141.415,141.325,141.41,121000000.0
2009-02-25 10:35:00,141.425,141.48,141.415,141.43,102600000.0
2009-02-25 10:36:00,141.44,141.465,141.33,141.335,141600000.0
2009-02-25 10:37:00,141.335,141.345,141.21,141.31,207400000.0
2009-02-25 10:38:00,141.305,141.305,141.205,141.225,110800000.0
2009-02-25 10:39:00,141.225,141.225,141.145,141.2,119800000.0
2009-02-25 10:40:00,141.19,141.24,141.19,141.23,43400000.0
2009-02-25 10:41:00,141.23,141.27,141.11,141.11,88200000.0
2009-02-25 10:42:00,141.095,141.16,141.05,141.08,145200000.0
2009-02-25 10:43:00,141.08,141.1,140.935,141.015,167500000.0
2009-02-25 10:44:00,141.015,141.115,141.015,141.115,169600000.0
2009-02-25 10:45:00,141.115,141.125,141.075,141.1,126600000.0
2009-02-25 10:46:00,141.1,141.135,141.085,141.13,86000000.0
2009-02-25 10:47:00,141.125,141.135,141.085,141.13,76600000.0
2009-02-25 10:48:00,141.15,141.19,141.105,141.145,78000000.0
2009-02-25 10:49:00,141.155,141.275,141.145,141.275,177400000.0
2009-02-25 10:50:00,141.285,141.31,141.225,141.265,108200000.0
2009-02-25 10:51:00,141.275,141.34,141.23,141.335,156000000.0
2009-02-25 10:52:00,141.335,141.42,141.335,141.39,162100000.0
2009-02-25 10:53:00,141.385,141.51,141.36,141.49,166000000.0
2009-02-25 10:54:00,141.475,141.505,141.415,141.415,169200000.0
2009-02-25 10:55:00,141.44,141.445,141.36,141.4,134400000.0
2009-02-25 10:56:00,141.4,141.415,141.36,141.37,167200000.0
2009-02-25 10:57:00,141.36,141.37,141.295,141.355,133400000.0
2009-02-25 10:58:00,141.33,141.34,141.225,141.28,126400000.0
2009-02-25 10:59:00,141.27,141.34,141.225,141.275,114000000.0
2009-02-25 11:00:00,141.28,141.37,141.255,141.285,186200000.0
2009-02-25 11:01:00,141.275,141.28,141.225,141.25,178600000.0
2009-02-25 11:02:00,141.255,141.265,141.215,141.24,94400000.0
2009-02-25 11:03:00,141.24,141.275,141.195,141.225,197400000.0
2009-02-25 11:04:00,141.215,141.245,141.185,141.245,61400000.0
2009-02-25 11:05:00,141.235,141.235,141.08,141.12,139000000.0
2009-02-25 11:06:00,141.12,141.12,141.04,141.04,186800000.0
2009-02-25 11:07:00,141.04,141.065,140.955,140.97,190600000.0
2009-02-25 11:08:00,140.98,140.98,140.9,140.91,127800000.0
2009-02-25 11:09:00,140.905,140.905,140.85,140.865,118000000.0
2009-02-25 11:10:00,140.87,140.975,140.87,140.955,139800000.0
2009-02-25 11:11:00,140.955,141.055,140.94,140.985,224400000.0
2009-02-25 11:12:00,140.98,141.015,140.955,141.0,140400000.0
2009-02-25 11:13:00,141.0,141.04,140.985,141.04,146200000.0
2009-02-25 11:14:00,141.055,141.055,141.01,141.02,147400000.0
2009-02-25 11:15:00,141.03,141.055,140.99,141.025,147800000.0
2009-02-25 11:16:00,141.045,141.085,141.035,141.055,83600000.0
2009-02-25 11:17:00,141.045,141.09,141.045,141.085,96200000.0
2009-02-25 11:18:00,141.09,141.145,141.055,141.14,119200000.0
2009-02-25 11:19:00,141.14,141.27,141.135,141.19,149800000.0
2009-02-25 11:20:00,141.175,141.195,141.15,141.17,125800000.0
2009-02-25 11:21:00,141.165,141.185,141.13,141.135,95000000.0
2009-02-25 11:22:00,141.135,141.255,141.135,141.255,66000000.0
2009-02-25 11:23:00,141.26,141.265,141.21,141.255,74400000.0
2009-02-25 11:24:00,141.25,141.3,141.24,141.245,53200000.0
2009-02-25 11:25:00,141.245,141.275,141.21,141.24,158400000.0
2009-02-25 11:26:00,141.25,141.255,141.19,141.21,146000000.0
2009-02-25 11:27:00,141.22,141.23,141.17,141.19,142800000.0
2009-02-25 11:28:00,141.195,141.325,141.175,141.325,137000000.0
2009-02-25 11:29:00,141.33,141.345,141.205,141.255,208200000.0
2009-02-25 11:30:00,141.25,141.545,141.25,141.485,150400000.0
2009-02-25 11:31:00,141.49,141.505,141.365,141.415,129400000.0
2009-02-25 11:32:00,141.405,141.445,141.32,141.335,213000000.0
2009-02-25 11:33:00,141.345,141.395,141.28,141.295,163000000.0
2009-02-25 11:34:00,141.29,141.29,141.23,141.24,80400000.0
2009-02-25 11:35:00,141.23,141.31,141.22,141.31,80200000.0
2009-02-25 11:36:00,141.285,141.335,141.285,141.315,86000000.0
2009-02-25 11:37:00,141.315,141.325,141.23,141.23,68000000.0
2009-02-25 11:38:00,141.235,141.26,141.23,141.245,71200000.0
2009-02-25 11:39:00,141.24,141.24,141.145,141.165,87000000.0
2009-02-25 11:40:00,141.165,141.165,140.985,141.02,125600000.0
2009-02-25 11:41:00,141.01,141.02,140.915,140.96,180000000.0
2009-02-25 11:42:00,140.95,140.975,140.88,140.895,165800000.0
2009-02-25 11:43:00,140.9,140.905,140.66,140.665,219800000.0
2009-02-25 11:44:00,140.675,140.765,140.62,140.765,162400000.0
2009-02-25 11:45:00,140.77,140.77,140.68,140.735,139600000.0
2009-02-25 11:46:00,140.73,140.765,140.725,140.75,70000000.0
2009-02-25 11:47:00,140.75,140.805,140.74,140.79,81200000.0
2009-02-25 11:48:00,140.775,140.785,140.74,140.76,87400000.0
2009-02-25 11:49:00,140.755,140.785,140.72,140.765,98200000.0
2009-02-25 11:50:00,140.765,140.79,140.745,140.76,85600000.0
2009-02-25 11:51:00,140.77,140.8,140.625,140.665,134800000.0
2009-02-25 11:52:00,140.665,140.705,140.655,140.705,108600000.0
2009-02-25 11:53:00,140.705,140.73,140.665,140.7,153200000.0
2009-02-25 11:54:00,140.69,140.72,140.595,140.595,114000000.0
2009-02-25 11:55:00,140.595,140.605,140.475,140.475,116400000.0
2009-02-25 11:56:00,140.475,140.485,140.28,140.31,179800000.0
2009-02-25 11:57:00,140.33,140.44,140.305,140.44,191000000.0
2009-02-25 11:58:00,140.435,140.6,140.435,140.59,165600000.0
2009-02-25 11:59:00,140.595,140.64,140.535,140.575,111600000.0
2009-02-25 12:00:00,140.58,140.82,140.55,140.72,774200000.0
2009-02-25 12:01:00,140.725,140.75,140.635,140.7,148000000.0
2009-02-25 12:02:00,140.7,140.75,140.615,140.63,132000000.0
2009-02-25 12:03:00,140.63,140.66,140.58,140.625,203400000.0
2009-02-25 12:04:00,140.64,140.685,140.62,140.67,66200000.0
2009-02-25 12:05:00,140.66,140.68,140.625,140.64,86200000.0
2009-02-25 12:06:00,140.635,140.65,140.555,140.595,118400000.0
2009-02-25 12:07:00,140.585,140.59,140.525,140.54,182800000.0
2009-02-25 12:08:00,140.54,140.565,140.405,140.46,127600000.0
2009-02-25 12:09:00,140.46,140.535,140.43,140.51,122400000.0
2009-02-25 12:10:00,140.51,140.745,140.51,140.675,126200000.0
2009-02-25 12:11:00,140.675,140.675,140.565,140.64,95800000.0
2009-02-25 12:12:00,140.655,140.665,140.565,140.575,74400000.0
2009-02-25 12:13:00,140.57,140.625,140.55,140.625,146000000.0
2009-02-25 12:14:00,140.625,140.635,140.525,140.53,123800000.0
2009-02-25 12:15:00,140.51,140.545,140.48,140.52,154000000.0
2009-02-25 12:16:00,140.52,140.595,140.51,140.595,54000000.0
2009-02-25 12:17:00,140.595,140.625,140.54,140.54,120800000.0
2009-02-25 12:18:00,140.54,140.54,140.485,140.515,75800000.0
2009-02-25 12:19:00,140.515,140.525,140.46,140.46,104000000.0
2009-02-25 12:20:00,140.46,140.545,140.41,140.52,150600000.0
2009-02-25 12:21:00,140.525,140.56,140.455,140.475,221600000.0
2009-02-25 12:22:00,140.475,140.475,140.44,140.465,134000000.0
2009-02-25 12:23:00,140.46,140.47,140.35,140.36,207800000.0
2009-02-25 12:24:00,140.37,140.465,140.35,140.415,166400000.0
2009-02-25 12:25:00,140.42,140.445,140.4,140.445,112600000.0
2009-02-25 12:26:00,140.445,140.45,140.41,140.43,92200000.0
2009-02-25 12:27:00,140.435,140.48,140.425,140.425,115800000.0
2009-02-25 12:28:00,140.43,140.48,140.415,140.435,271800000.0
2009-02-25 12:29:00,140.43,140.455,140.395,140.42,206600000.0
2009-02-25 12:30:00,140.425,140.47,140.38,140.435,205000000.0
2009-02-25 12:31:00,140.43,140.465,140.405,140.405,96200000.0
2009-02-25 12:32:00,140.4,140.5,140.37,140.495,140200000.0
2009-02-25 12:33:00,140.495,140.495,140.395,140.42,127400000.0
2009-02-25 12:34:00,140.43,140.44,140.3,140.305,180200000.0
2009-02-25 12:35:00,140.305,140.36,140.295,140.335,159200000.0
2009-02-25 12:36:00,140.345,140.43,140.335,140.415,157800000.0
2009-02-25 12:37:00,140.42,140.43,140.385,140.39,70400000.0
2009-02-25 12:38:00,140.39,140.42,140.375,140.385,110400000.0
2009-02-25 12:39:00,140.395,140.455,140.39,140.45,87400000.0
2009-02-25 12:40:00,140.455,140.48,140.43,140.45,101800000.0
2009-02-25 12:41:00,140.45,140.495,140.45,140.485,96000000.0
2009-02-25 12:42:00,140.485,140.485,140.36,140.45,148600000.0
2009-02-25 12:43:00,140.46,140.48,140.41,140.43,136800000.0
2009-02-25 12:44:00,140.425,140.445,140.36,140.375,126800000.0
2009-02-25 12:45:00,140.385,140.44,140.32,140.425,97400000.0
2009-02-25 12:46:00,140.43,140.46,140.425,140.45,149400000.0
2009-02-25 12:47:00,140.455,140.465,140.375,140.42,216200000.0
2009-02-25 12:48:00,140.42,140.42,140.34,140.34,114800000.0
2009-02-25 12:49:00,140.34,140.365,140.34,140.365,42200000.0
2009-02-25 12:50:00,140.37,140.39,140.37,140.38,12800000.0
2009-02-25 12:51:00,140.39,140.395,140.355,140.365,53400000.0
2009-02-25 12:52:00,140.36,140.36,140.26,140.26,141800000.0
2009-02-25 12:53:00,140.25,140.3,140.25,140.26,121600000.0
2009-02-25 12:54:00,140.26,140.27,140.255,140.26,69100000.0
2009-02-25 12:55:00,140.26,140.325,140.26,140.3,79200000.0
2009-02-25 12:56:00,140.285,140.32,140.245,140.285,92800000.0
2009-02-25 12:57:00,140.29,140.29,140.21,140.215,100600000.0
2009-02-25 12:58:00,140.225,140.275,140.225,140.27,36200000.0
2009-02-25 12:59:00,140.265,140.315,140.245,140.3,109000000.0
2009-02-25 13:00:00,140.27,140.285,140.215,140.25,68900000.0
2009-02-25 13:01:00,140.245,140.255,140.105,140.185,132800000.0
2009-02-25 13:02:00,140.2,140.2,140.02,140.02,205200000.0
2009-02-25 13:03:00,140.025,140.16,140.015,140.13,180800000.0
2009-02-25 13:04:00,140.13,140.13,140.085,140.1,160400000.0
2009-02-25 13:05:00,140.1,140.135,139.965,139.98,222900000.0
2009-02-25 13:06:00,139.995,139.995,139.87,139.87,225600000.0
2009-02-25 13:07:00,139.88,139.885,139.765,139.83,233400000.0
2009-02-25 13:08:00,139.83,139.92,139.81,139.92,150000000.0
2009-02-25 13:09:00,139.92,139.945,139.845,139.895,195800000.0
2009-02-25 13:10:00,139.91,139.935,139.875,139.935,158000000.0
2009-02-25 13:11:00,139.94,139.955,139.85,139.875,193800001.0
2009-02-25 13:12:00,139.855,139.915,139.755,139.755,216200000.0
2009-02-25 13:13:00,139.745,139.745,139.555,139.565,249693804.0
2009-02-25 13:14:00,139.58,139.61,139.555,139.575,195400000.0
2009-02-25 13:15:00,139.565,139.58,139.475,139.53,203400000.0
2009-02-25 13:16:00,139.53,139.565,139.51,139.535,166600000.0
2009-02-25 13:17:00,139.545,139.615,139.525,139.575,256200000.0
2009-02-25 13:18:00,139.575,139.575,139.505,139.51,177200000.0
2009-02-25 13:19:00,139.51,139.55,139.455,139.465,205800000.0
2009-02-25 13:20:00,139.465,139.495,139.43,139.485,100800000.0
2009-02-25 13:21:00,139.48,139.6,139.47,139.6,162700000.0
2009-02-25 13:22:00,139.6,139.68,139.59,139.68,118000000.0
2009-02-25 13:23:00,139.68,139.705,139.65,139.7,137400000.0
2009-02-25 13:24:00,139.71,139.805,139.695,139.79,108400000.0
2009-02-25 13:25:00,139.79,139.82,139.775,139.82,69600000.0
2009-02-25 13:26:00,139.835,139.845,139.77,139.8,83400000.0
2009-02-25 13:27:00,139.8,139.81,139.765,139.785,49000000.0
2009-02-25 13:28:00,139.785,139.85,139.785,139.85,86200000.0
2009-02-25 13:29:00,139.85,139.85,139.725,139.795,129800000.0
2009-02-25 13:30:00,139.795,139.795,139.74,139.74,76800000.0
2009-02-25 13:31:00,139.735,139.75,139.71,139.72,42000000.0
2009-02-25 13:32:00,139.715,139.745,139.705,139.715,41600000.0
2009-02-25 13:33:00,139.715,139.715,139.54,139.615,156200000.0
2009-02-25 13:34:00,139.61,139.625,139.455,139.475,108200000.0
2009-02-25 13:35:00,139.47,139.47,139.24,139.255,154200000.0
2009-02-25 13:36:00,139.25,139.285,139.125,139.125,175200000.0
2009-02-25 13:37:00,139.125,139.22,139.12,139.17,78600000.0
2009-02-25 13:38:00,139.145,139.2,139.145,139.18,74000000.0
2009-02-25 13:39:00,139.185,139.295,139.18,139.225,82400000.0
2009-02-25 13:40:00,139.23,139.29,139.2,139.285,99200000.0
2009-02-25 13:41:00,139.29,139.33,139.25,139.315,73000000.0
2009-02-25 13:42:00,139.305,139.33,139.275,139.305,75400000.0
2009-02-25 13:43:00,139.3,139.335,139.27,139.28,80200000.0
2009-02-25 13:44:00,139.27,139.3,139.25,139.255,56200000.0
2009-02-25 13:45:00,139.25,139.25,138.965,138.965,187000000.0
2009-02-25 13:46:00,138.97,138.98,138.81,138.855,213400000.0
2009-02-25 13:47:00,138.845,138.87,138.685,138.685,311600000.0
2009-02-25 13:48:00,138.69,138.745,138.58,138.72,290610000.0
2009-02-25 13:49:00,138.71,138.77,138.61,138.635,294400000.0
2009-02-25 13:50:00,138.645,138.735,138.635,138.65,168600000.0
2009-02-25 13:51:00,138.65,138.655,138.51,138.55,224200000.0
2009-02-25 13:52:00,138.555,138.775,138.555,138.77,280000000.0
2009-02-25 13:53:00,138.775,138.865,138.73,138.775,271599999.0
2009-02-25 13:54:00,138.775,138.84,138.71,138.835,187600000.0
2009-02-25 13:55:00,138.83,138.9,138.79,138.82,128100000.0
2009-02-25 13:56:00,138.82,138.82,138.665,138.675,122200000.0
2009-02-25 13:57:00,138.68,138.79,138.68,138.775,225800000.0
2009-02-25 13:58:00,138.78,138.79,138.745,138.775,167200000.0
2009-02-25 13:59:00,138.765,138.78,138.66,138.77,165000000.0
2009-02-25 14:00:00,138.78,138.8,138.745,138.775,244200000.0
2009-02-25 14:01:00,138.785,138.8,138.735,138.765,112800000.0
2009-02-25 14:02:00,138.78,138.83,138.745,138.775,95100000.0
2009-02-25 14:03:00,138.765,138.795,138.745,138.755,144800000.0
2009-02-25 14:04:00,138.755,138.805,138.735,138.745,65400000.0
2009-02-25 14:05:00,138.755,138.805,138.74,138.755,53200000.0
2009-02-25 14:06:00,138.76,138.86,138.76,138.85,57800000.0
2009-02-25 14:07:00,138.85,138.85,138.815,138.835,114800000.0
2009-02-25 14:08:00,138.835,138.85,138.7,138.735,391000000.0
2009-02-25 14:09:00,138.725,138.785,138.7,138.705,407000000.0
2009-02-25 14:10:00,138.735,138.785,138.7,138.715,186200000.0
2009-02-25 14:11:00,138.715,138.835,138.71,138.835,345900000.0
2009-02-25 14:12:00,138.85,138.875,138.79,138.815,285800000.0
2009-02-25 14:13:00,138.825,138.88,138.825,138.875,125200000.0
2009-02-25 14:14:00,138.875,138.98,138.855,138.975,181800000.0
2009-02-25 14:15:00,138.98,139.0,138.97,138.98,56600000.0
2009-02-25 14:16:00,138.98,139.02,138.965,138.99,98900000.0
2009-02-25 14:17:00,138.99,139.145,138.99,139.135,107600000.0
2009-02-25 14:18:00,139.135,139.3,139.105,139.3,285200000.0
2009-02-25 14:19:00,139.29,139.3,139.235,139.275,148400000.0
2009-02-25 14:20:00,139.27,139.275,139.185,139.185,236800000.0
2009-02-25 14:21:00,139.2,139.2,139.06,139.12,362600000.0
2009-02-25 14:22:00,139.1,139.185,139.1,139.185,211200000.0
2009-02-25 14:23:00,139.185,139.27,139.185,139.265,372800000.0
2009-02-25 14:24:00,139.255,139.31,139.235,139.295,131000000.0
2009-02-25 14:25:00,139.295,139.34,139.28,139.28,156000000.0
2009-02-25 14:26:00,139.285,139.29,139.11,139.115,152000000.0
2009-02-25 14:27:00,139.105,139.215,139.095,139.13,319400000.0
2009-02-25 14:28:00,139.14,139.15,138.975,138.995,327400000.0
2009-02-25 14:29:00,139.0,139.01,138.93,138.96,371200000.0
2009-02-25 14:30:00,138.975,139.01,138.9,139.0,283600000.0
2009-02-25 14:31:00,139.0,139.06,138.905,139.03,325400000.0
2009-02-25 14:32:00,139.03,139.055,138.945,138.975,171200000.0
2009-02-25 14:33:00,138.985,138.985,138.88,138.9,209600000.0
2009-02-25 14:34:00,138.905,138.975,138.78,138.82,212600000.0
2009-02-25 14:35:00,138.82,138.87,138.785,138.815,336300000.0
2009-02-25 14:36:00,138.76,138.79,138.735,138.76,122000000.0
2009-02-25 14:37:00,138.765,138.9,138.765,138.885,142000000.0
2009-02-25 14:38:00,138.895,138.905,138.885,138.905,47200000.0
2009-02-25 14:39:00,138.905,138.945,138.89,138.945,40000000.0
2009-02-25 14:40:00,138.945,138.985,138.935,138.965,35800000.0
2009-02-25 14:41:00,138.965,139.005,138.96,138.99,107200000.0
2009-02-25 14:42:00,138.99,139.025,138.905,138.925,255800000.0
2009-02-25 14:43:00,138.925,138.97,138.87,138.885,245800000.0
2009-02-25 14:44:00,138.855,138.93,138.835,138.885,225400000.0
2009-02-25 14:45:00,138.88,138.95,138.86,138.89,425800000.0
2009-02-25 14:46:00,138.895,138.905,138.87,138.875,135600000.0
2009-02-25 14:47:00,138.87,138.925,138.87,138.88,516400000.0
2009-02-25 14:48:00,138.88,138.915,138.88,138.9,258200000.0
2009-02-25 14:49:00,138.895,138.955,138.895,138.93,337800000.0
2009-02-25 14:50:00,138.925,138.935,138.905,138.93,232000000.0
2009-02-25 14:51:00,138.925,138.985,138.915,138.935,229400001.0
2009-02-25 14:52:00,138.925,138.945,138.875,138.875,158200000.0
2009-02-25 14:53:00,138.875,138.91,138.865,138.895,194600000.0
2009-02-25 14:54:00,138.905,138.925,138.895,138.915,101000000.0
2009-02-25 14:55:00,138.915,138.915,138.87,138.88,147200000.0
2009-02-25 14:56:00,138.88,138.95,138.87,138.935,170400000.0
2009-02-25 14:57:00,138.945,138.965,138.915,138.95,541400000.0
2009-02-25 14:58:00,138.955,138.995,138.945,138.975,307400000.0
2009-02-25 14:59:00,138.99,139.03,138.96,138.97,161600000.0
2009-02-25 15:00:00,138.975,139.03,138.875,138.89,114800000.0
2009-02-25 15:01:00,138.89,138.905,138.86,138.87,111800000.0
2009-02-25 15:02:00,138.875,138.925,138.875,138.885,182800000.0
2009-02-25 15:03:00,138.875,138.92,138.875,138.905,166800000.0
2009-02-25 15:04:00,138.925,139.095,138.92,139.08,111700000.0
2009-02-25 15:05:00,139.095,139.15,139.09,139.145,90000000.0
2009-02-25 15:06:00,139.155,139.17,139.145,139.17,64000000.0
2009-02-25 15:07:00,139.17,139.22,139.125,139.185,65800000.0
2009-02-25 15:08:00,139.18,139.18,139.05,139.06,80800000.0
2009-02-25 15:09:00,139.06,139.07,139.035,139.065,63800000.0
2009-02-25 15:10:00,139.08,139.115,139.06,139.105,53800000.0
2009-02-25 15:11:00,139.115,139.125,139.105,139.115,26400000.0
2009-02-25 15:12:00,139.11,139.16,139.11,139.14,36800000.0
2009-02-25 15:13:00,139.14,139.215,139.12,139.215,118400000.0
2009-02-25 15:14:00,139.225,139.335,139.225,139.295,100800000.0
2009-02-25 15:15:00,139.32,139.32,139.255,139.26,187400000.0
2009-02-25 15:16:00,139.26,139.27,139.13,139.2,124000000.0
2009-02-25 15:17:00,139.195,139.22,139.185,139.19,57600000.0
2009-02-25 15:18:00,139.195,139.195,139.16,139.18,39000000.0
2009-02-25 15:19:00,139.17,139.17,139.11,139.125,72800000.0
2009-02-25 15:20:00,139.115,139.2,139.045,139.18,139800000.0
2009-02-25 15:21:00,139.18,139.305,139.175,139.295,97200000.0
2009-02-25 15:22:00,139.295,139.385,139.265,139.385,81800000.0
2009-02-25 15:23:00,139.385,139.495,139.375,139.495,136000000.0
2009-02-25 15:24:00,139.5,139.5,139.42,139.47,113400000.0
2009-02-25 15:25:00,139.47,139.475,139.39,139.415,93600000.0
2009-02-25 15:26:00,139.43,139.47,139.415,139.445,86800000.0
2009-02-25 15:27:00,139.45,139.505,139.41,139.415,116600000.0
2009-02-25 15:28:00,139.42,139.44,139.39,139.39,71600000.0
2009-02-25 15:29:00,139.38,139.415,139.38,139.405,99600000.0
2009-02-25 15:30:00,139.405,139.415,139.355,139.41,70800000.0
2009-02-25 15:31:00,139.41,139.41,139.38,139.39,61200000.0
2009-02-25 15:32:00,139.39,139.4,139.365,139.4,73600000.0
2009-02-25 15:33:00,139.4,139.49,139.4,139.45,144800000.0
2009-02-25 15:34:00,139.45,139.49,139.39,139.41,168200000.0
2009-02-25 15:35:00,139.42,139.46,139.42,139.42,66600000.0
2009-02-25 15:36:00,139.42,139.425,139.325,139.325,65000000.0
2009-02-25 15:37:00,139.325,139.33,139.235,139.29,132800000.0
2009-02-25 15:38:00,139.295,139.42,139.28,139.375,71400000.0
2009-02-25 15:39:00,139.375,139.385,139.35,139.355,33500000.0
2009-02-25 15:40:00,139.365,139.365,139.3,139.31,54100000.0
2009-02-25 15:41:00,139.33,139.33,139.225,139.265,157100000.0
2009-02-25 15:42:00,139.27,139.3,139.195,139.195,119000000.0
2009-02-25 15:43:00,139.205,139.275,139.195,139.26,106500000.0
2009-02-25 15:44:00,139.255,139.285,139.23,139.24,48200000.0
2009-02-25 15:45:00,139.235,139.26,139.225,139.24,28600000.0
2009-02-25 15:46:00,139.23,139.245,139.185,139.185,101800000.0
2009-02-25 15:47:00,139.185,139.205,139.13,139.13,123200000.0
2009-02-25 15:48:00,139.13,139.135,139.055,139.11,105000000.0
2009-02-25 15:49:00,139.11,139.19,139.11,139.13,60200000.0
2009-02-25 15:50:00,139.145,139.2,139.145,139.19,123200000.0
2009-02-25 15:51:00,139.195,139.29,139.175,139.29,168200000.0
2009-02-25 15:52:00,139.28,139.31,139.26,139.27,123800000.0
2009-02-25 15:53:00,139.28,139.28,139.18,139.23,177600000.0
2009-02-25 15:54:00,139.235,139.25,139.18,139.2,176400000.0
2009-02-25 15:55:00,139.2,139.225,139.12,139.13,271200000.0
2009-02-25 15:56:00,139.125,139.18,139.125,139.16,108000000.0
2009-02-25 15:57:00,139.16,139.23,139.155,139.225,213400000.0
2009-02-25 15:58:00,139.215,139.28,139.21,139.275,543999998.0
2009-02-25 15:59:00,139.275,139.375,139.26,139.28,363000000.0
2009-02-25 16:00:00,139.27,139.28,139.2,139.255,420999999.0
2009-02-25 16:01:00,139.245,139.245,139.185,139.23,374799999.0
2009-02-25 16:02:00,139.235,139.3,139.185,139.23,371200000.0
2009-02-25 16:03:00,139.23,139.245,139.14,139.17,294600000.0
2009-02-25 16:04:00,139.17,139.33,139.17,139.305,217600000.0
2009-02-25 16:05:00,139.31,139.355,139.275,139.3,101400000.0
2009-02-25 16:06:00,139.3,139.35,139.285,139.295,178400000.0
2009-02-25 16:07:00,139.29,139.33,139.285,139.33,44800000.0
2009-02-25 16:08:00,139.325,139.345,139.28,139.33,74599999.0
2009-02-25 16:09:00,139.32,139.39,139.315,139.335,200400000.0
2009-02-25 16:10:00,139.33,139.425,139.29,139.42,117200000.0
2009-02-25 16:11:00,139.41,139.445,139.385,139.44,82600000.0
2009-02-25 16:12:00,139.425,139.435,139.125,139.19,152300000.0
2009-02-25 16:13:00,139.19,139.26,139.11,139.145,145600000.0
2009-02-25 16:14:00,139.135,139.135,139.015,139.05,192000000.0
2009-02-25 16:15:00,139.05,139.075,138.915,138.96,152600000.0
2009-02-25 16:16:00,138.955,138.96,138.81,138.825,170900000.0
2009-02-25 16:17:00,138.83,138.93,138.83,138.895,212000000.0
2009-02-25 16:18:00,138.895,138.935,138.835,138.88,142800000.0
2009-02-25 16:19:00,138.88,138.88,138.77,138.795,108600000.0
2009-02-25 16:20:00,138.8,138.8,138.73,138.76,143400000.0
2009-02-25 16:21:00,138.76,138.8,138.715,138.73,138600000.0
2009-02-25 16:22:00,138.735,138.785,138.73,138.775,86000000.0
2009-02-25 16:23:00,138.775,138.79,138.69,138.695,86200000.0
2009-02-25 16:24:00,138.695,138.705,138.65,138.655,68000000.0
2009-02-25 16:25:00,138.655,138.705,138.585,138.59,121800000.0
2009-02-25 16:26:00,138.6,138.79,138.595,138.79,103800000.0
2009-02-25 16:27:00,138.78,138.78,138.715,138.755,173800000.0
2009-02-25 16:28:00,138.75,138.825,138.71,138.79,135000000.0
2009-02-25 16:29:00,138.805,138.815,138.69,138.69,135200000.0
2009-02-25 16:30:00,138.69,138.72,138.635,138.72,141000000.0
2009-02-25 16:31:00,138.715,138.845,138.675,138.805,74800000.0
2009-02-25 16:32:00,138.805,138.83,138.76,138.77,107000000.0
2009-02-25 16:33:00,138.755,138.855,138.715,138.84,110400000.0
2009-02-25 16:34:00,138.85,138.98,138.85,138.94,106200000.0
2009-02-25 16:35:00,138.935,138.935,138.81,138.875,70600000.0
2009-02-25 16:36:00,138.885,138.89,138.81,138.83,89600000.0
2009-02-25 16:37:00,138.835,138.84,138.715,138.755,134600000.0
2009-02-25 16:38:00,138.77,138.875,138.715,138.82,84200000.0
2009-02-25 16:39:00,138.815,138.835,138.765,138.78,44800000.0
2009-02-25 16:40:00,138.775,138.9,138.755,138.835,118600000.0
2009-02-25 16:41:00,138.82,138.835,138.725,138.8,84000000.0
2009-02-25 16:42:00,138.815,138.91,138.76,138.86,138000000.0
2009-02-25 16:43:00,138.875,139.015,138.82,138.985,200000000.0
2009-02-25 16:44:00,138.98,138.995,138.895,138.925,156600000.0
2009-02-25 16:45:00,138.92,138.925,138.85,138.85,104400000.0
2009-02-25 16:46:00,138.845,138.915,138.765,138.77,101600000.0
2009-02-25 16:47:00,138.755,138.755,138.62,138.7,136800000.0
2009-02-25 16:48:00,138.69,138.705,138.59,138.64,108800000.0
2009-02-25 16:49:00,138.65,138.78,138.645,138.765,105000000.0
2009-02-25 16:50:00,138.765,138.805,138.645,138.675,152400000.0
2009-02-25 16:51:00,138.665,138.71,138.625,138.69,169400000.0
2009-02-25 16:52:00,138.7,138.73,138.65,138.725,58000000.0
2009-02-25 16:53:00,138.725,138.725,138.65,138.71,128800000.0
2009-02-25 16:54:00,138.71,138.755,138.675,138.72,186000000.0
2009-02-25 16:55:00,138.71,138.725,138.65,138.65,103600000.0
2009-02-25 16:56:00,138.64,138.74,138.64,138.7,124000000.0
2009-02-25 16:57:00,138.695,138.71,138.635,138.66,96000000.0
2009-02-25 16:58:00,138.665,138.68,138.63,138.645,52200000.0
2009-02-25 16:59:00,138.645,138.715,138.645,138.67,55000000.0
2009-02-25 17:00:00,138.635,138.635,138.485,138.56,127200000.0
2009-02-25 17:01:00,138.565,138.595,138.5,138.595,119400000.0
2009-02-25 17:02:00,138.595,138.595,138.27,138.27,194400000.0
2009-02-25 17:03:00,138.27,138.27,138.19,138.19,243000000.0
2009-02-25 17:04:00,138.195,138.22,138.135,138.135,116600000.0
2009-02-25 17:05:00,138.13,138.13,137.815,137.84,186000000.0
2009-02-25 17:06:00,137.83,137.91,137.79,137.905,285700000.0
2009-02-25 17:07:00,137.905,137.965,137.74,137.775,216199999.0
2009-02-25 17:08:00,137.78,137.785,137.67,137.75,162400000.0
2009-02-25 17:09:00,137.75,137.88,137.665,137.87,129600000.0
2009-02-25 17:10:00,137.87,137.965,137.755,137.77,119000000.0
2009-02-25 17:11:00,137.785,138.03,137.785,138.03,147400000.0
2009-02-25 17:12:00,138.035,138.145,137.985,138.015,195200000.0
2009-02-25 17:13:00,138.005,138.07,138.0,138.025,99200000.0
2009-02-25 17:14:00,138.02,138.06,138.01,138.035,93000000.0
2009-02-25 17:15:00,138.025,138.03,137.825,137.96,211200000.0
2009-02-25 17:16:00,137.965,137.995,137.89,137.93,198400000.0
2009-02-25 17:17:00,137.93,137.945,137.825,137.92,201200000.0
2009-02-25 17:18:00,137.935,138.035,137.91,138.01,120400000.0
2009-02-25 17:19:00,138.01,138.07,137.99,138.065,94800000.0
2009-02-25 17:20:00,138.06,138.14,138.04,138.14,116200000.0
2009-02-25 17:21:00,138.135,138.2,138.12,138.17,90800000.0
2009-02-25 17:22:00,138.18,138.29,138.18,138.29,149200000.0
2009-02-25 17:23:00,138.29,138.29,138.205,138.205,98400000.0
2009-02-25 17:24:00,138.22,138.35,138.22,138.27,126600000.0
2009-02-25 17:25:00,138.27,138.27,138.195,138.21,222200000.0
2009-02-25 17:26:00,138.195,138.315,138.195,138.285,128800000.0
2009-02-25 17:27:00,138.285,138.32,138.24,138.265,122200000.0
2009-02-25 17:28:00,138.265,138.32,138.245,138.31,106200000.0
2009-02-25 17:29:00,138.32,138.375,138.305,138.33,132000000.0
2009-02-25 17:30:00,138.34,138.375,138.3,138.35,74200000.0
2009-02-25 17:31:00,138.35,138.405,138.35,138.38,83000000.0
2009-02-25 17:32:00,138.385,138.46,138.38,138.42,74600000.0
2009-02-25 17:33:00,138.415,138.475,138.36,138.415,150600000.0
2009-02-25 17:34:00,138.43,138.43,138.34,138.365,91000000.0
2009-02-25 17:35:00,138.33,138.405,138.29,138.31,138600000.0
2009-02-25 17:36:00,138.315,138.355,138.215,138.22,114400000.0
2009-02-25 17:37:00,138.235,138.355,138.235,138.33,250000000.0
2009-02-25 17:38:00,138.34,138.385,138.325,138.38,328200000.0
2009-02-25 17:39:00,138.385,138.42,138.35,138.42,490800000.0
2009-02-25 17:40:00,138.42,138.53,138.4,138.53,326799999.0
2009-02-25 17:41:00,138.53,138.555,138.395,138.395,185000000.0
2009-02-25 17:42:00,138.4,138.53,138.36,138.465,155600000.0
2009-02-25 17:43:00,138.455,138.515,138.435,138.46,187200000.0
2009-02-25 17:44:00,138.45,138.465,138.395,138.445,204400000.0
2009-02-25 17:45:00,138.45,138.46,138.345,138.405,166000000.0
2009-02-25 17:46:00,138.42,138.42,138.335,138.42,126000000.0
2009-02-25 17:47:00,138.425,138.465,138.36,138.465,148400000.0
2009-02-25 17:48:00,138.455,138.455,138.36,138.405,102000000.0
2009-02-25 17:49:00,138.38,138.455,138.37,138.445,114200000.0
2009-02-25 17:50:00,138.445,138.48,138.42,138.465,102400000.0
2009-02-25 17:51:00,138.475,138.495,138.395,138.4,104200000.0
2009-02-25 17:52:00,138.405,138.45,138.405,138.43,60200000.0
2009-02-25 17:53:00,138.425,138.425,138.32,138.32,140600000.0
2009-02-25 17:54:00,138.315,138.315,138.25,138.285,157999999.0
2009-02-25 17:55:00,138.29,138.295,138.255,138.265,107000000.0
2009-02-25 17:56:00,138.27,138.285,138.175,138.225,155900001.0
2009-02-25 17:57:00,138.215,138.255,138.055,138.075,112400000.0
2009-02-25 17:58:00,138.08,138.185,138.06,138.13,193800000.0
2009-02-25 17:59:00,138.14,138.18,138.05,138.13,157000000.0
2009-02-25 18:00:00,138.135,138.195,138.085,138.135,140400000.0
2009-02-25 18:01:00,138.13,138.195,138.13,138.18,114400000.0
2009-02-25 18:02:00,138.185,138.19,138.12,138.165,93800000.0
2009-02-25 18:03:00,138.165,138.27,138.165,138.24,106200000.0
2009-02-25 18:04:00,138.25,138.35,138.24,138.295,171600000.0
2009-02-25 18:05:00,138.3,138.495,138.295,138.46,117200000.0
2009-02-25 18:06:00,138.475,138.68,138.47,138.605,152000000.0
2009-02-25 18:07:00,138.605,139.0,138.585,138.865,255200000.0
2009-02-25 18:08:00,138.865,138.905,138.78,138.83,253400000.0
2009-02-25 18:09:00,138.825,138.895,138.8,138.85,344000000.0
2009-02-25 18:10:00,138.85,138.86,138.78,138.805,168400000.0
2009-02-25 18:11:00,138.81,138.81,138.755,138.77,163800000.0
2009-02-25 18:12:00,138.77,138.85,138.75,138.83,195000000.0
2009-02-25 18:13:00,138.84,138.915,138.825,138.885,188800000.0
2009-02-25 18:14:00,138.9,139.0,138.81,138.965,168000000.0
2009-02-25 18:15:00,138.96,139.01,138.905,138.92,200600000.0
2009-02-25 18:16:00,138.925,138.95,138.77,138.825,241400000.0
2009-02-25 18:17:00,138.82,138.945,138.805,138.905,246200000.0
2009-02-25 18:18:00,138.88,139.0,138.85,138.94,180800000.0
2009-02-25 18:19:00,138.94,138.95,138.915,138.94,137200000.0
2009-02-25 18:20:00,138.94,138.945,138.85,138.86,132600000.0
2009-02-25 18:21:00,138.855,138.975,138.84,138.97,179400000.0
2009-02-25 18:22:00,138.975,138.99,138.92,138.935,152400000.0
2009-02-25 18:23:00,138.935,138.95,138.89,138.91,93000000.0
2009-02-25 18:24:00,138.9,138.965,138.88,138.88,107400000.0
2009-02-25 18:25:00,138.89,138.93,138.855,138.87,104600000.0
2009-02-25 18:26:00,138.875,138.955,138.865,138.93,84000000.0
2009-02-25 18:27:00,138.935,139.04,138.92,139.025,138600000.0
2009-02-25 18:28:00,139.015,139.1,139.015,139.055,168400000.0
2009-02-25 18:29:00,139.05,139.06,139.005,139.04,194600000.0
2009-02-25 18:30:00,139.035,139.075,139.02,139.03,86000000.0
2009-02-25 18:31:00,139.03,139.06,139.0,139.0,90200000.0
2009-02-25 18:32:00,139.0,139.0,138.92,138.92,129800000.0
2009-02-25 18:33:00,138.92,138.93,138.895,138.925,109000000.0
2009-02-25 18:34:00,138.935,138.955,138.87,138.885,120800000.0
2009-02-25 18:35:00,138.885,139.03,138.875,139.025,103000000.0
2009-02-25 18:36:00,139.02,139.025,138.865,138.875,125200001.0
2009-02-25 18:37:00,138.87,138.91,138.8,138.875,112200000.0
2009-02-25 18:38:00,138.875,138.9,138.875,138.875,44400000.0
2009-02-25 18:39:00,138.875,138.89,138.825,138.83,67200000.0
2009-02-25 18:40:00,138.845,138.845,138.805,138.81,19000000.0
2009-02-25 18:41:00,138.815,138.82,138.735,138.77,68000000.0
2009-02-25 18:42:00,138.775,138.805,138.72,138.73,109600000.0
2009-02-25 18:43:00,138.73,138.855,138.73,138.835,160600000.0
2009-02-25 18:44:00,138.84,138.89,138.795,138.875,227200000.0
2009-02-25 18:45:00,138.875,138.9,138.82,138.895,155000000.0
2009-02-25 18:46:00,138.905,138.925,138.845,138.87,179200000.0
2009-02-25 18:47:00,138.89,138.97,138.89,138.94,231400000.0
2009-02-25 18:48:00,138.945,138.965,138.865,138.915,119000000.0
2009-02-25 18:49:00,138.905,138.955,138.87,138.87,132600000.0
2009-02-25 18:50:00,138.88,138.945,138.865,138.925,218800000.0
2009-02-25 18:51:00,138.935,138.975,138.805,138.865,266200000.0
2009-02-25 18:52:00,138.865,138.875,138.805,138.85,133600000.0
2009-02-25 18:53:00,138.865,138.865,138.76,138.775,109200000.0
2009-02-25 18:54:00,138.815,138.82,138.78,138.785,48200000.0
2009-02-25 18:55:00,138.795,138.795,138.705,138.715,93000000.0
2009-02-25 18:56:00,138.725,138.725,138.605,138.62,100600000.0
2009-02-25 18:57:00,138.635,138.725,138.635,138.69,101600000.0
2009-02-25 18:58:00,138.69,138.825,138.685,138.825,78400000.0
2009-02-25 18:59:00,138.835,138.845,138.735,138.82,106000000.0
2009-02-25 19:00:00,138.82,138.87,138.79,138.845,71200000.0
2009-02-25 19:01:00,138.835,138.89,138.835,138.885,47800000.0
2009-02-25 19:02:00,138.885,138.9,138.835,138.835,73200000.0
2009-02-25 19:03:00,138.825,138.905,138.825,138.905,29000000.0
2009-02-25 19:04:00,138.915,138.935,138.83,138.855,102200000.0
2009-02-25 19:05:00,138.86,138.925,138.85,138.89,49600000.0
2009-02-25 19:06:00,138.89,138.945,138.89,138.9,130000000.0
2009-02-25 19:07:00,138.915,138.915,138.86,138.88,100000000.0
2009-02-25 19:08:00,138.88,138.88,138.8,138.8,57400000.0
2009-02-25 19:09:00,138.805,138.85,138.795,138.85,65400000.0
2009-02-25 19:10:00,138.85,138.865,138.81,138.825,67200000.0
2009-02-25 19:11:00,138.835,138.835,138.775,138.815,58000000.0
2009-02-25 19:12:00,138.82,138.84,138.815,138.84,31800000.0
2009-02-25 19:13:00,138.835,138.875,138.815,138.865,70600000.0
2009-02-25 19:14:00,138.87,138.955,138.87,138.925,96200000.0
2009-02-25 19:15:00,138.92,139.005,138.92,139.0,90600000.0
2009-02-25 19:16:00,139.0,139.01,138.975,139.005,34800000.0
2009-02-25 19:17:00,138.995,139.005,138.87,138.89,89800000.0
2009-02-25 19:18:00,138.87,138.875,138.84,138.845,62400000.0
2009-02-25 19:19:00,138.84,138.88,138.835,138.845,54600000.0
2009-02-25 19:20:00,138.86,138.94,138.86,138.93,47400000.0
2009-02-25 19:21:00,138.92,138.96,138.91,138.95,29400000.0
2009-02-25 19:22:00,138.965,138.965,138.88,138.905,39000000.0
2009-02-25 19:23:00,138.91,138.935,138.81,138.81,36000000.0
2009-02-25 19:24:00,138.83,138.855,138.815,138.835,32600000.0
2009-02-25 19:25:00,138.83,138.86,138.815,138.835,62600000.0
2009-02-25 19:26:00,138.835,138.845,138.835,138.845,11800000.0
2009-02-25 19:27:00,138.845,138.87,138.82,138.83,40800000.0
2009-02-25 19:28:00,138.82,138.845,138.815,138.83,43600000.0
2009-02-25 19:29:00,138.815,138.83,138.78,138.78,23200000.0
2009-02-25 19:30:00,138.77,138.84,138.77,138.825,49400000.0
2009-02-25 19:31:00,138.82,138.835,138.775,138.79,55600000.0
2009-02-25 19:32:00,138.79,138.845,138.78,138.82,75800000.0
2009-02-25 19:33:00,138.83,138.845,138.805,138.805,42000000.0
2009-02-25 19:34:00,138.765,138.785,138.74,138.745,44800000.0
2009-02-25 19:35:00,138.74,138.75,138.675,138.7,48400000.0
2009-02-25 19:36:00,138.7,138.73,138.65,138.67,44800000.0
2009-02-25 19:37:00,138.67,138.69,138.67,138.69,13000000.0
2009-02-25 19:38:00,138.7,138.72,138.68,138.69,36000000.0
2009-02-25 19:39:00,138.69,138.69,138.5,138.51,87600000.0
2009-02-25 19:40:00,138.51,138.51,138.25,138.29,117600000.0
2009-02-25 19:41:00,138.305,138.305,138.14,138.145,166600000.0
2009-02-25 19:42:00,138.14,138.155,137.98,137.99,192800000.0
2009-02-25 19:43:00,137.985,138.015,137.755,137.755,171200000.0
2009-02-25 19:44:00,137.755,137.86,137.705,137.805,184800000.0
2009-02-25 19:45:00,137.81,137.85,137.765,137.805,237000000.0
2009-02-25 19:46:00,137.805,137.87,137.805,137.87,68200000.0
2009-02-25 19:47:00,137.87,137.87,137.765,137.81,173400000.0
2009-02-25 19:48:00,137.805,137.9,137.8,137.9,113600000.0
2009-02-25 19:49:00,137.9,137.955,137.885,137.945,153000000.0
2009-02-25 19:50:00,137.95,138.065,137.95,138.065,127800000.0
2009-02-25 19:51:00,138.065,138.185,138.05,138.135,140200000.0
2009-02-25 19:52:00,138.13,138.15,138.07,138.09,223200000.0
2009-02-25 19:53:00,138.095,138.095,138.04,138.045,63400000.0
2009-02-25 19:54:00,138.055,138.055,137.905,137.905,155000000.0
2009-02-25 19:55:00,137.9,137.985,137.88,137.985,79600000.0
2009-02-25 19:56:00,137.985,138.095,137.985,138.045,63600000.0
2009-02-25 19:57:00,138.045,138.08,138.025,138.075,90800000.0
2009-02-25 19:58:00,138.075,138.14,138.075,138.14,68400000.0
2009-02-25 19:59:00,138.14,138.255,138.13,138.145,120600000.0
2009-02-25 20:00:00,138.15,138.23,138.15,138.16,97800000.0
2009-02-25 20:01:00,138.175,138.25,138.175,138.23,68800000.0
2009-02-25 20:02:00,138.215,138.23,138.18,138.205,23600000.0
2009-02-25 20:03:00,138.215,138.39,138.215,138.39,108400000.0
2009-02-25 20:04:00,138.425,138.52,138.41,138.435,147800000.0
2009-02-25 20:05:00,138.435,138.475,138.43,138.45,71000000.0
2009-02-25 20:06:00,138.455,138.455,138.33,138.365,46200000.0
2009-02-25 20:07:00,138.37,138.395,138.35,138.385,37000000.0
2009-02-25 20:08:00,138.375,138.43,138.375,138.415,61000000.0
2009-02-25 20:09:00,138.415,138.445,138.405,138.44,82400000.0
2009-02-25 20:10:00,138.44,138.49,138.44,138.45,34400000.0
2009-02-25 20:11:00,138.44,138.46,138.315,138.33,61000000.0
2009-02-25 20:12:00,138.33,138.335,138.295,138.305,50800000.0
2009-02-25 20:13:00,138.305,138.315,138.26,138.275,111000000.0
2009-02-25 20:14:00,138.275,138.29,138.275,138.29,204800000.0
2009-02-25 20:15:00,138.29,138.305,138.25,138.285,105000000.0
2009-02-25 20:16:00,138.295,138.345,138.24,138.255,81600000.0
2009-02-25 20:17:00,138.26,138.27,138.22,138.24,64900000.0
2009-02-25 20:18:00,138.255,138.26,138.115,138.16,194199999.0
2009-02-25 20:19:00,138.135,138.35,138.135,138.35,66600000.0
2009-02-25 20:20:00,138.355,138.36,138.295,138.325,73800000.0
2009-02-25 20:21:00,138.34,138.34,138.3,138.3,15400000.0
2009-02-25 20:22:00,138.305,138.31,138.18,138.18,57600000.0
2009-02-25 20:23:00,138.19,138.205,138.085,138.085,64200000.0
2009-02-25 20:24:00,138.085,138.185,138.035,138.17,117600000.0
2009-02-25 20:25:00,138.155,138.19,138.125,138.175,62800000.0
2009-02-25 20:26:00,138.165,138.185,138.12,138.175,56400000.0
2009-02-25 20:27:00,138.17,138.2,138.12,138.165,58400000.0
2009-02-25 20:28:00,138.175,138.18,138.155,138.155,24400000.0
2009-02-25 20:29:00,138.165,138.17,138.035,138.07,91000000.0
2009-02-25 20:30:00,138.07,138.105,138.045,138.05,129400000.0
2009-02-25 20:31:00,138.055,138.055,138.0,138.015,75200000.0
2009-02-25 20:32:00,138.025,138.055,137.885,137.925,111600000.0
2009-02-25 20:33:00,137.93,138.055,137.91,138.005,110600000.0
2009-02-25 20:34:00,138.0,138.0,137.925,137.97,59400000.0
2009-02-25 20:35:00,137.97,138.09,137.955,138.09,104400000.0
2009-02-25 20:36:00,138.09,138.13,138.085,138.085,49600000.0
2009-02-25 20:37:00,138.085,138.155,138.05,138.15,45000000.0
2009-02-25 20:38:00,138.155,138.165,138.125,138.13,20000000.0
2009-02-25 20:39:00,138.13,138.185,138.12,138.185,39400000.0
2009-02-25 20:40:00,138.205,138.26,138.205,138.235,35600000.0
2009-02-25 20:41:00,138.235,138.28,138.205,138.205,64000000.0
2009-02-25 20:42:00,138.21,138.235,138.195,138.235,35600000.0
2009-02-25 20:43:00,138.24,138.255,138.225,138.24,33800000.0
2009-02-25 20:44:00,138.24,138.24,138.225,138.24,11000000.0
2009-02-25 20:45:00,138.24,138.27,138.21,138.225,30000000.0
2009-02-25 20:46:00,138.23,138.32,138.23,138.28,40600000.0
2009-02-25 20:47:00,138.29,138.335,138.265,138.33,75800000.0
2009-02-25 20:48:00,138.33,138.375,138.305,138.375,34000000.0
2009-02-25 20:49:00,138.39,138.515,138.39,138.505,80000000.0
2009-02-25 20:50:00,138.505,138.545,138.465,138.475,52400000.0
2009-02-25 20:51:00,138.475,138.515,138.425,138.44,73800000.0
2009-02-25 20:52:00,138.44,138.485,138.41,138.475,59000000.0
2009-02-25 20:53:00,138.45,138.56,138.445,138.545,89200000.0
2009-02-25 20:54:00,138.545,138.55,138.465,138.48,62800000.0
2009-02-25 20:55:00,138.475,138.485,138.45,138.455,47800000.0
2009-02-25 20:56:00,138.46,138.605,138.455,138.555,120200000.0
2009-02-25 20:57:00,138.555,138.56,138.415,138.42,243000000.0
2009-02-25 20:58:00,138.415,138.435,138.325,138.36,61200000.0
2009-02-25 20:59:00,138.35,138.425,138.335,138.425,62400000.0
2009-02-25 21:00:00,138.415,138.515,138.23,138.24,143200000.0
2009-02-25 21:01:00,138.24,138.335,138.215,138.235,135800000.0
2009-02-25 21:02:00,138.21,138.405,138.21,138.375,147400000.0
2009-02-25 21:03:00,138.36,138.375,138.19,138.235,256800000.0
2009-02-25 21:04:00,138.235,138.305,138.155,138.155,194400000.0
2009-02-25 21:05:00,138.155,138.195,138.005,138.005,123200000.0
2009-02-25 21:06:00,138.015,138.03,137.98,138.0,102200000.0
2009-02-25 21:07:00,138.0,138.0,137.835,137.87,101400000.0
2009-02-25 21:08:00,137.87,138.025,137.87,138.02,87800000.0
2009-02-25 21:09:00,138.035,138.065,137.945,138.03,127600000.0
2009-02-25 21:10:00,138.045,138.135,138.04,138.12,74800000.0
2009-02-25 21:11:00,138.125,138.175,138.1,138.17,67600000.0
2009-02-25 21:12:00,138.19,138.245,138.155,138.21,94800000.0
2009-02-25 21:13:00,138.22,138.22,137.92,137.96,166700000.0
2009-02-25 21:14:00,137.96,138.055,137.96,138.045,68600000.0
2009-02-25 21:15:00,138.035,138.17,138.015,138.17,52800000.0
2009-02-25 21:16:00,138.175,138.19,138.09,138.155,122200000.0
2009-02-25 21:17:00,138.16,138.165,138.02,138.045,94200000.0
2009-02-25 21:18:00,138.05,138.125,138.005,138.11,99800000.0
2009-02-25 21:19:00,138.125,138.125,138.0,138.0,87600000.0
2009-02-25 21:20:00,138.005,138.135,137.995,138.1,80400000.0
2009-02-25 21:21:00,138.1,138.175,138.1,138.145,38400000.0
2009-02-25 21:22:00,138.135,138.235,138.135,138.235,78600000.0
2009-02-25 21:23:00,138.235,138.235,138.125,138.165,105000000.0
2009-02-25 21:24:00,138.17,138.31,138.165,138.31,107400000.0
2009-02-25 21:25:00,138.295,138.345,138.21,138.225,182200000.0
2009-02-25 21:26:00,138.21,138.28,138.19,138.26,127000000.0
2009-02-25 21:27:00,138.245,138.29,138.245,138.26,72000000.0
2009-02-25 21:28:00,138.27,138.33,138.255,138.33,64600000.0
2009-02-25 21:29:00,138.32,138.325,138.235,138.3,146200000.0
2009-02-25 21:30:00,138.3,138.365,138.285,138.335,92000000.0
2009-02-25 21:31:00,138.34,138.365,138.29,138.33,32200000.0
2009-02-25 21:32:00,138.315,138.35,138.27,138.315,73600000.0
2009-02-25 21:33:00,138.325,138.355,138.3,138.325,25200000.0
2009-02-25 21:34:00,138.335,138.345,138.305,138.305,112400000.0
2009-02-25 21:35:00,138.27,138.315,138.23,138.315,41800000.0
2009-02-25 21:36:00,138.305,138.375,138.295,138.32,27800000.0
2009-02-25 21:37:00,138.335,138.35,138.33,138.335,39000000.0
2009-02-25 21:38:00,138.285,138.33,138.235,138.33,55200000.0
2009-02-25 21:39:00,138.32,138.34,138.275,138.34,54000000.0
2009-02-25 21:40:00,138.33,138.35,138.305,138.335,36800000.0
2009-02-25 21:41:00,138.35,138.41,138.335,138.41,58800000.0
2009-02-25 21:42:00,138.41,138.475,138.4,138.47,66000000.0
2009-02-25 21:43:00,138.46,138.48,138.415,138.43,42800000.0
2009-02-25 21:44:00,138.44,138.45,138.425,138.425,14000000.0
2009-02-25 21:45:00,138.435,138.45,138.43,138.445,13000000.0
2009-02-25 21:46:00,138.46,138.72,138.435,138.72,80600000.0
2009-02-25 21:47:00,138.72,138.85,138.715,138.785,78200000.0
2009-02-25 21:48:00,138.785,138.79,138.635,138.675,72700000.0
2009-02-25 21:49:00,138.635,138.665,138.625,138.63,80600000.0
2009-02-25 21:50:00,138.63,138.695,138.63,138.66,78600000.0
2009-02-25 21:51:00,138.66,138.665,138.62,138.625,43000000.0
2009-02-25 21:52:00,138.625,138.655,138.62,138.655,45400000.0
2009-02-25 21:53:00,138.655,138.75,138.655,138.675,103200000.0
2009-02-25 21:54:00,138.67,138.73,138.67,138.71,51000000.0
2009-02-25 21:55:00,138.725,138.815,138.71,138.78,76400000.0
2009-02-25 21:56:00,138.79,138.79,138.68,138.75,82400000.0
2009-02-25 21:57:00,138.75,138.845,138.735,138.765,142100000.0
2009-02-25 21:58:00,138.765,138.765,138.655,138.72,107200000.0
2009-02-25 21:59:00,138.71,138.735,138.64,138.665,70300000.0
2009-02-25 22:00:00,138.65,138.675,138.585,138.585,77100000.0
2009-02-25 22:01:00,138.6,138.665,138.535,138.665,71900000.0
2009-02-25 22:02:00,138.655,138.715,138.655,138.7,112100000.0
2009-02-25 22:03:00,138.705,138.73,138.69,138.71,97800000.0
2009-02-25 22:04:00,138.72,138.785,138.685,138.775,125000000.0
2009-02-25 22:05:00,138.785,138.88,138.735,138.88,134700000.0
2009-02-25 22:06:00,138.89,138.895,138.795,138.81,98300000.0
2009-02-25 22:07:00,138.815,138.835,138.775,138.775,41600000.0
2009-02-25 22:08:00,138.79,138.815,138.7,138.7,119300000.0
2009-02-25 22:09:00,138.7,138.785,138.7,138.785,111800000.0
2009-02-25 22:10:00,138.77,138.805,138.75,138.75,68500000.0
2009-02-25 22:11:00,138.735,138.755,138.625,138.645,70100000.0
2009-02-25 22:12:00,138.65,138.73,138.605,138.725,124200000.0
2009-02-25 22:13:00,138.725,138.77,138.7,138.77,102800000.0
2009-02-25 22:14:00,138.76,138.86,138.76,138.77,92000000.0
2009-02-25 22:15:00,138.76,138.92,138.745,138.895,230400000.0
2009-02-25 22:16:00,138.91,139.09,138.88,139.075,125000000.0
2009-02-25 22:17:00,139.085,139.115,139.07,139.09,79400000.0
2009-02-25 22:18:00,139.09,139.09,139.005,139.005,36400000.0
2009-02-25 22:19:00,139.03,139.105,139.02,139.06,36200000.0
2009-02-25 22:20:00,139.035,139.05,138.995,139.01,56600000.0
2009-02-25 22:21:00,139.02,139.02,138.91,138.945,60600000.0
2009-02-25 22:22:00,138.95,138.955,138.88,138.935,58400000.0
2009-02-25 22:23:00,138.935,138.99,138.935,138.97,106400000.0
2009-02-25 22:24:00,138.97,139.005,138.935,138.96,314000000.0
2009-02-25 22:25:00,138.975,138.985,138.92,138.975,228400000.0
2009-02-25 22:26:00,138.965,138.965,138.93,138.94,32000000.0
2009-02-25 22:27:00,138.945,138.95,138.905,138.94,39200000.0
2009-02-25 22:28:00,138.94,139.055,138.94,139.045,59400000.0
2009-02-25 22:29:00,139.06,139.15,139.01,139.045,130400000.0
2009-02-25 22:30:00,139.04,139.055,138.875,138.935,201200000.0
2009-02-25 22:31:00,138.935,139.0,138.905,138.99,36800000.0
2009-02-25 22:32:00,138.975,138.98,138.945,138.98,39800000.0
2009-02-25 22:33:00,138.99,139.005,138.985,138.995,20800000.0
2009-02-25 22:34:00,138.995,139.005,138.995,138.995,23200000.0
2009-02-25 22:35:00,138.995,138.995,138.865,138.955,44400000.0
2009-02-25 22:36:00,138.96,138.96,138.93,138.93,15000000.0
2009-02-25 22:37:00,138.93,138.955,138.895,138.95,59000000.0
2009-02-25 22:38:00,138.945,139.025,138.945,138.975,77800000.0
2009-02-25 22:39:00,138.98,138.99,138.91,138.915,77800000.0
2009-02-25 22:40:00,138.925,138.925,138.86,138.86,29400000.0
2009-02-25 22:41:00,138.86,138.88,138.835,138.88,53000000.0
2009-02-25 22:42:00,138.87,138.91,138.85,138.85,54400000.0
2009-02-25 22:43:00,138.865,138.905,138.855,138.9,72400000.0
2009-02-25 22:44:00,138.905,138.905,138.83,138.83,48000000.0
2009-02-25 22:45:00,138.845,138.855,138.78,138.835,105600000.0
2009-02-25 22:46:00,138.835,138.87,138.785,138.815,176200000.0
2009-02-25 22:47:00,138.815,138.815,138.715,138.745,454800000.0
2009-02-25 22:48:00,138.755,138.755,138.685,138.69,116600000.0
2009-02-25 22:49:00,138.7,138.705,138.645,138.675,67200000.0
2009-02-25 22:50:00,138.675,138.69,138.605,138.69,249600000.0
2009-02-25 22:51:00,138.685,138.685,138.64,138.675,103400000.0
2009-02-25 22:52:00,138.68,138.685,138.64,138.685,44200000.0
2009-02-25 22:53:00,138.65,138.67,138.615,138.64,59600000.0
2009-02-25 22:54:00,138.625,138.655,138.61,138.61,40400000.0
2009-02-25 22:55:00,138.62,138.68,138.54,138.54,93800000.0
2009-02-25 22:56:00,138.54,138.55,138.47,138.53,80800000.0
2009-02-25 22:57:00,138.53,138.545,138.46,138.53,65400000.0
2009-02-25 22:58:00,138.54,138.555,138.515,138.535,22000000.0
2009-02-25 22:59:00,138.54,138.55,138.45,138.485,67200000.0
2009-02-25 23:00:00,138.47,138.51,138.43,138.465,85400000.0
2009-02-25 23:01:00,138.465,138.475,138.415,138.475,59400000.0
2009-02-25 23:02:00,138.47,138.58,138.46,138.565,56200000.0
2009-02-25 23:03:00,138.565,138.6,138.55,138.58,49400000.0
2009-02-25 23:04:00,138.58,138.58,138.55,138.55,12000000.0
2009-02-25 23:05:00,138.55,138.555,138.505,138.51,40200000.0
2009-02-25 23:06:00,138.495,138.52,138.485,138.51,53200000.0
2009-02-25 23:07:00,138.495,138.545,138.495,138.495,37000000.0
2009-02-25 23:08:00,138.485,138.495,138.455,138.48,34000000.0
2009-02-25 23:09:00,138.48,138.67,138.445,138.66,60800000.0
2009-02-25 23:10:00,138.66,138.685,138.575,138.6,86400000.0
2009-02-25 23:11:00,138.61,138.675,138.6,138.66,79200000.0
2009-02-25 23:12:00,138.655,138.655,138.56,138.565,64200000.0
2009-02-25 23:13:00,138.54,138.62,138.53,138.615,48600000.0
2009-02-25 23:14:00,138.6,138.6,138.545,138.555,18400000.0
2009-02-25 23:15:00,138.555,138.64,138.555,138.595,72000000.0
2009-02-25 23:16:00,138.605,138.62,138.5,138.515,98800000.0
2009-02-25 23:17:00,138.505,138.61,138.505,138.565,103800000.0
2009-02-25 23:18:00,138.565,138.62,138.565,138.595,72800000.0
2009-02-25 23:19:00,138.595,138.63,138.585,138.61,41000000.0
2009-02-25 23:20:00,138.62,138.65,138.6,138.605,40800000.0
2009-02-25 23:21:00,138.59,138.59,138.5,138.515,28400000.0
2009-02-25 23:22:00,138.48,138.49,138.475,138.475,26000000.0
2009-02-25 23:23:00,138.475,138.475,138.355,138.355,35200000.0
2009-02-25 23:24:00,138.355,138.43,138.345,138.385,41000000.0
2009-02-25 23:25:00,138.385,138.46,138.385,138.435,25200000.0
2009-02-25 23:26:00,138.44,138.445,138.44,138.44,11000000.0
2009-02-25 23:27:00,138.445,138.46,138.43,138.43,5000000.0
2009-02-25 23:28:00,138.435,138.46,138.355,138.375,32600000.0
2009-02-25 23:29:00,138.385,138.47,138.385,138.42,60800000.0
2009-02-25 23:30:00,138.425,138.45,138.42,138.45,17000000.0
2009-02-25 23:31:00,138.445,138.445,138.37,138.4,34800000.0
2009-02-25 23:32:00,138.4,138.4,138.345,138.37,32400000.0
2009-02-25 23:33:00,138.365,138.415,138.36,138.395,24600000.0
2009-02-25 23:34:00,138.41,138.415,138.37,138.415,34800000.0
2009-02-25 23:35:00,138.415,138.415,138.38,138.385,11600000.0
2009-02-25 23:36:00,138.385,138.4,138.35,138.39,15000000.0
2009-02-25 23:37:00,138.395,138.41,138.375,138.375,10200000.0
2009-02-25 23:38:00,138.375,138.375,138.31,138.31,27400000.0
2009-02-25 23:39:00,138.32,138.375,138.29,138.325,103000000.0
2009-02-25 23:40:00,138.325,138.37,138.325,138.365,18600000.0
2009-02-25 23:41:00,138.36,138.36,138.305,138.305,38000000.0
2009-02-25 23:42:00,138.295,138.38,138.28,138.29,84800000.0
2009-02-25 23:43:00,138.29,138.29,138.29,138.29,15200000.0
2009-02-25 23:44:00,138.29,138.37,138.28,138.29,107400000.0
2009-02-25 23:45:00,138.295,138.315,138.29,138.31,229800000.0
2009-02-25 23:46:00,138.305,138.39,138.3,138.33,66000000.0
2009-02-25 23:47:00,138.32,138.32,138.295,138.3,41200000.0
2009-02-25 23:48:00,138.3,138.3,138.3,138.3,1400000.0
2009-02-25 23:49:00,138.3,138.3,138.3,138.3,21000000.0
2009-02-25 23:50:00,138.3,138.3,138.3,138.3,14000000.0
2009-02-25 23:51:00,138.3,138.3,138.3,138.3,14800000.0
2009-02-25 23:52:00,138.3,138.3,138.3,138.3,15800000.0
2009-02-25 23:53:00,138.3,138.375,138.3,138.375,14000000.0
2009-02-25 23:54:00,138.365,138.405,138.32,138.33,30600000.0
2009-02-25 23:55:00,138.315,138.32,138.315,138.315,5800000.0
2009-02-25 23:56:00,138.315,138.33,138.315,138.315,153000001.0
2009-02-25 23:57:00,138.32,138.33,138.295,138.3,167600000.0
2009-02-25 23:58:00,138.3,138.33,138.29,138.3,86400000.0
2009-02-25 23:59:00,138.295,138.32,138.295,138.3,26600000.0
2009-02-26 00:00:00,138.3,138.315,138.3,138.305,31000000.0
2009-02-26 00:01:00,138.3,138.3,138.3,138.3,7000000.0
2009-02-26 00:02:00,138.3,138.315,138.3,138.31,7000000.0
2009-02-26 00:03:00,138.315,138.345,138.29,138.315,23400000.0
2009-02-26 00:04:00,138.3,138.32,138.3,138.305,23600000.0
2009-02-26 00:05:00,138.315,138.315,138.3,138.3,5400000.0
2009-02-26 00:06:00,138.3,138.415,138.295,138.395,20400000.0
2009-02-26 00:07:00,138.395,138.465,138.385,138.465,17400000.0
2009-02-26 00:08:00,138.465,138.475,138.45,138.455,16400000.0
2009-02-26 00:09:00,138.46,138.49,138.44,138.49,14000000.0
2009-02-26 00:10:00,138.5,138.56,138.475,138.55,30800000.0
2009-02-26 00:11:00,138.55,138.57,138.55,138.565,8000000.0
2009-02-26 00:12:00,138.575,138.575,138.525,138.545,11000000.0
2009-02-26 00:13:00,138.545,138.55,138.405,138.425,37600000.0
2009-02-26 00:14:00,138.435,138.51,138.41,138.435,44200000.0
2009-02-26 00:15:00,138.445,138.455,138.445,138.455,2000000.0
2009-02-26 00:16:00,138.445,138.485,138.445,138.485,27600000.0
2009-02-26 00:17:00,138.485,138.555,138.47,138.555,34000000.0
2009-02-26 00:18:00,138.54,138.555,138.52,138.54,14000000.0
2009-02-26 00:19:00,138.54,138.54,138.54,138.54,1000000.0
2009-02-26 00:20:00,138.54,138.54,138.525,138.54,15200000.0
2009-02-26 00:21:00,138.54,138.55,138.515,138.515,21600000.0
2009-02-26 00:22:00,138.51,138.535,138.5,138.525,9000000.0
2009-02-26 00:23:00,138.515,138.555,138.515,138.55,21200000.0
2009-02-26 00:24:00,138.555,138.565,138.535,138.565,7600000.0
2009-02-26 00:25:00,138.56,138.57,138.525,138.555,10600000.0
2009-02-26 00:26:00,138.545,138.55,138.52,138.55,8600000.0
2009-02-26 00:27:00,138.525,138.535,138.52,138.525,6000000.0
2009-02-26 00:28:00,138.535,138.535,138.52,138.52,3000000.0
2009-02-26 00:29:00,138.485,138.508,138.456,138.468,148800000.0
2009-02-26 00:30:00,138.53,138.53,138.53,138.53,1000000.0
2009-02-26 00:31:00,138.52,138.53,138.515,138.53,4000000.0
2009-02-26 00:32:00,138.52,138.53,138.52,138.53,2000000.0
2009-02-26 00:33:00,138.53,138.53,138.52,138.525,8000000.0
2009-02-26 00:34:00,138.525,138.525,138.48,138.495,21200000.0
2009-02-26 00:35:00,138.495,138.495,138.495,138.495,5000000.0
2009-02-26 00:36:00,138.495,138.495,138.41,138.425,28600000.0
2009-02-26 00:37:00,138.425,138.425,138.42,138.42,4200000.0
2009-02-26 00:38:00,138.405,138.405,138.405,138.405,2000000.0
2009-02-26 00:39:00,138.393,138.429,138.393,138.409,137200000.0
2009-02-26 00:40:00,138.425,138.425,138.425,138.425,4200000.0
2009-02-26 00:41:00,138.435,138.435,138.435,138.435,2800000.0
2009-02-26 00:42:00,138.445,138.457,138.43,138.438,218800000.0
2009-02-26 00:43:00,138.413,138.436,138.404,138.419,202200000.0
2009-02-26 00:44:00,138.445,138.48,138.435,138.435,5800000.0
2009-02-26 00:45:00,138.43,138.43,138.4,138.405,42600000.0
2009-02-26 00:46:00,138.395,138.395,138.395,138.395,3800000.0
2009-02-26 00:47:00,138.395,138.395,138.395,138.395,16000000.0
2009-02-26 00:48:00,138.395,138.42,138.385,138.385,45800000.0
2009-02-26 00:49:00,138.39,138.4,138.39,138.4,4200000.0
2009-02-26 00:50:00,138.4,138.405,138.385,138.395,24600000.0
2009-02-26 00:51:00,138.39,138.39,138.365,138.375,47600000.0
2009-02-26 00:52:00,138.385,138.385,138.375,138.375,10200000.0
2009-02-26 00:53:00,138.385,138.39,138.375,138.385,28400000.0
2009-02-26 00:54:00,138.385,138.395,138.385,138.395,17600000.0
2009-02-26 00:55:00,138.405,138.405,138.385,138.385,11200000.0
2009-02-26 00:56:00,138.395,138.405,138.38,138.385,52200000.0
2009-02-26 00:57:00,138.385,138.405,138.375,138.39,19200000.0
2009-02-26 00:58:00,138.38,138.42,138.38,138.42,7200000.0
2009-02-26 00:59:00,138.435,138.435,138.435,138.435,3000000.0
2009-02-26 01:00:00,138.435,138.45,138.42,138.42,8000000.0
2009-02-26 01:01:00,138.44,138.485,138.425,138.445,40800000.0
2009-02-26 01:02:00,138.455,138.465,138.455,138.465,35600000.0
2009-02-26 01:03:00,138.5,138.52,138.5,138.51,15000000.0
2009-02-26 01:04:00,138.535,138.535,138.51,138.515,32400000.0
2009-02-26 01:05:00,138.515,138.53,138.51,138.53,34000000.0
2009-02-26 01:06:00,138.53,138.535,138.52,138.52,7600000.0
2009-02-26 01:07:00,138.545,138.57,138.545,138.57,12000000.0
2009-02-26 01:08:00,138.56,138.56,138.5,138.535,8800000.0
2009-02-26 01:09:00,138.55,138.605,138.55,138.605,12600000.0
2009-02-26 01:10:00,138.6,138.605,138.575,138.605,25800000.0
2009-02-26 01:11:00,138.62,138.62,138.61,138.61,18200000.0
2009-02-26 01:12:00,138.61,138.63,138.565,138.595,20000000.0
2009-02-26 01:13:00,138.59,138.59,138.575,138.575,8800000.0
2009-02-26 01:14:00,138.575,138.575,138.51,138.54,48600000.0
2009-02-26 01:15:00,138.545,138.56,138.545,138.56,13200000.0
2009-02-26 01:16:00,138.56,138.56,138.52,138.52,14800000.0
2009-02-26 01:17:00,138.535,138.54,138.47,138.51,27800000.0
2009-02-26 01:18:00,138.5,138.51,138.48,138.48,10800000.0
2009-02-26 01:19:00,138.495,138.495,138.495,138.495,1000000.0
2009-02-26 01:20:00,138.5,138.505,138.5,138.505,7000000.0
2009-02-26 01:21:00,138.5,138.525,138.475,138.52,24400000.0
2009-02-26 01:22:00,138.52,138.55,138.52,138.55,9400000.0
2009-02-26 01:23:00,138.565,138.585,138.565,138.585,11000000.0
2009-02-26 01:24:00,138.585,138.615,138.535,138.535,20400000.0
2009-02-26 01:25:00,138.545,138.615,138.545,138.6,20400000.0
2009-02-26 01:26:00,138.595,138.605,138.545,138.545,38200000.0
2009-02-26 01:27:00,138.565,138.615,138.555,138.615,35200000.0
2009-02-26 01:28:00,138.6,138.645,138.6,138.645,19400000.0
2009-02-26 01:29:00,138.64,138.64,138.605,138.63,18400000.0
2009-02-26 01:30:00,138.645,138.66,138.645,138.66,3000000.0
2009-02-26 01:31:00,138.66,138.66,138.625,138.635,45600000.0
2009-02-26 01:32:00,138.645,138.705,138.645,138.695,107200000.0
2009-02-26 01:33:00,138.695,138.7,138.66,138.66,39000000.0
2009-02-26 01:34:00,138.665,138.67,138.66,138.67,12800000.0
2009-02-26 01:35:00,138.675,138.76,138.675,138.735,58200000.0
2009-02-26 01:36:00,138.725,138.735,138.705,138.71,19200000.0
2009-02-26 01:37:00,138.715,138.715,138.67,138.675,48000000.0
2009-02-26 01:38:00,138.68,138.68,138.645,138.66,19400000.0
2009-02-26 01:39:00,138.655,138.66,138.655,138.66,2000000.0
2009-02-26 01:40:00,138.655,138.655,138.655,138.655,1000000.0
2009-02-26 01:41:00,138.655,138.655,138.655,138.655,1000000.0
2009-02-26 01:42:00,138.665,138.685,138.655,138.665,30000000.0
2009-02-26 01:43:00,138.67,138.67,138.655,138.665,28200000.0
2009-02-26 01:44:00,138.665,138.685,138.66,138.66,9800000.0
2009-02-26 01:45:00,138.67,138.67,138.655,138.655,18200000.0
2009-02-26 01:46:00,138.65,138.65,138.505,138.505,103000000.0
2009-02-26 01:47:00,138.51,138.55,138.505,138.545,15600000.0
2009-02-26 01:48:00,138.535,138.545,138.505,138.505,13800000.0
2009-02-26 01:49:00,138.48,138.54,138.465,138.535,79800000.0
2009-02-26 01:50:00,138.54,138.545,138.525,138.535,11000000.0
2009-02-26 01:51:00,138.545,138.55,138.53,138.545,16400000.0
2009-02-26 01:52:00,138.535,138.535,138.515,138.535,37800000.0
2009-02-26 01:53:00,138.545,138.58,138.52,138.57,40400000.0
2009-02-26 01:54:00,138.58,138.595,138.58,138.59,17000000.0
2009-02-26 01:55:00,138.59,138.6,138.58,138.58,20000000.0
2009-02-26 01:56:00,138.57,138.57,138.55,138.555,19600000.0
2009-02-26 01:57:00,138.55,138.56,138.545,138.55,12000000.0
2009-02-26 01:58:00,138.55,138.55,138.5,138.53,36000000.0
2009-02-26 01:59:00,138.495,138.505,138.405,138.405,60800000.0
2009-02-26 02:00:00,138.405,138.455,138.36,138.385,98200000.0
2009-02-26 02:01:00,138.385,138.4,138.38,138.4,30000000.0
2009-02-26 02:02:00,138.4,138.4,138.39,138.39,29600000.0
2009-02-26 02:03:00,138.39,138.39,138.39,138.39,28800000.0
2009-02-26 02:04:00,138.39,138.39,138.39,138.39,18000000.0
2009-02-26 02:05:00,138.39,138.39,138.39,138.39,15600000.0
2009-02-26 02:06:00,138.34,138.39,138.305,138.34,25900000.0
2009-02-26 02:07:00,138.345,138.425,138.335,138.42,95800000.0
2009-02-26 02:08:00,138.415,138.495,138.415,138.49,62800000.0
2009-02-26 02:09:00,138.49,138.55,138.49,138.55,68000000.0
2009-02-26 02:10:00,138.55,138.56,138.495,138.56,25300000.0
2009-02-26 02:11:00,138.56,138.605,138.54,138.555,53600000.0
2009-02-26 02:12:00,138.555,138.605,138.555,138.605,73600000.0
2009-02-26 02:13:00,138.61,138.68,138.6,138.67,80800000.0
2009-02-26 02:14:00,138.67,138.75,138.67,138.73,38200000.0
2009-02-26 02:15:00,138.73,138.75,138.695,138.695,74600000.0
2009-02-26 02:16:00,138.7,138.745,138.67,138.685,52000000.0
2009-02-26 02:17:00,138.685,138.745,138.685,138.71,52800000.0
2009-02-26 02:18:00,138.72,138.795,138.72,138.785,47800000.0
2009-02-26 02:19:00,138.775,138.795,138.775,138.775,27400000.0
2009-02-26 02:20:00,138.77,138.79,138.765,138.765,21800000.0
2009-02-26 02:21:00,138.775,138.785,138.75,138.755,27000000.0
2009-02-26 02:22:00,138.745,138.77,138.64,138.67,101600000.0
2009-02-26 02:23:00,138.675,138.705,138.675,138.69,77600000.0
2009-02-26 02:24:00,138.68,138.705,138.675,138.7,39600000.0
2009-02-26 02:25:00,138.715,138.75,138.675,138.75,52600000.0
2009-02-26 02:26:00,138.75,138.75,138.685,138.735,29000000.0
2009-02-26 02:27:00,138.735,138.76,138.73,138.76,44000000.0
2009-02-26 02:28:00,138.76,138.795,138.76,138.785,13000000.0
2009-02-26 02:29:00,138.785,138.785,138.735,138.78,61400000.0
2009-02-26 02:30:00,138.78,138.89,138.78,138.875,39800000.0
2009-02-26 02:31:00,138.87,138.925,138.87,138.915,34000000.0
2009-02-26 02:32:00,138.915,138.96,138.91,138.96,19600000.0
2009-02-26 02:33:00,138.97,139.06,138.97,139.02,67700000.0
2009-02-26 02:34:00,139.02,139.025,138.975,139.025,22000000.0
2009-02-26 02:35:00,139.025,139.075,139.015,139.05,42000000.0
2009-02-26 02:36:00,139.05,139.07,139.045,139.045,39400000.0
2009-02-26 02:37:00,139.035,139.04,138.99,139.04,70400000.0
2009-02-26 02:38:00,139.035,139.045,139.015,139.025,119400000.0
2009-02-26 02:39:00,139.025,139.025,138.995,139.015,63800000.0
2009-02-26 02:40:00,139.01,139.045,139.01,139.04,19000000.0
2009-02-26 02:41:00,139.04,139.115,139.03,139.105,40800000.0
2009-02-26 02:42:00,139.105,139.13,139.04,139.04,87700000.0
2009-02-26 02:43:00,139.055,139.1,139.03,139.065,99000000.0
2009-02-26 02:44:00,139.06,139.12,139.06,139.12,54800000.0
2009-02-26 02:45:00,139.12,139.235,139.115,139.2,146600000.0
2009-02-26 02:46:00,139.195,139.27,139.165,139.235,140400000.0
2009-02-26 02:47:00,139.23,139.28,139.22,139.23,104800000.0
2009-02-26 02:48:00,139.22,139.23,139.135,139.195,85200000.0
2009-02-26 02:49:00,139.185,139.185,139.055,139.115,169800000.0
2009-02-26 02:50:00,139.105,139.135,139.075,139.12,131000000.0
2009-02-26 02:51:00,139.12,139.16,139.06,139.08,50800000.0
2009-02-26 02:52:00,139.075,139.075,139.015,139.03,74600000.0
2009-02-26 02:53:00,139.035,139.085,139.03,139.03,50200000.0
2009-02-26 02:54:00,139.03,139.035,138.935,139.0,122600000.0
2009-02-26 02:55:00,138.995,139.065,138.99,139.055,56400000.0
2009-02-26 02:56:00,139.065,139.125,139.04,139.065,89600000.0
2009-02-26 02:57:00,139.055,139.1,139.04,139.09,79600000.0
2009-02-26 02:58:00,139.095,139.125,139.075,139.085,98000000.0
2009-02-26 02:59:00,139.095,139.095,139.07,139.07,64600000.0
2009-02-26 03:00:00,139.065,139.135,139.065,139.12,44200000.0
2009-02-26 03:01:00,139.12,139.165,139.115,139.14,80800000.0
2009-02-26 03:02:00,139.14,139.14,139.125,139.125,26800000.0
2009-02-26 03:03:00,139.125,139.135,139.12,139.135,4000000.0
2009-02-26 03:04:00,139.135,139.14,139.135,139.14,15200000.0
2009-02-26 03:05:00,139.13,139.14,139.125,139.14,23800000.0
2009-02-26 03:06:00,139.14,139.16,139.14,139.16,11000000.0
2009-02-26 03:07:00,139.16,139.16,139.115,139.125,16000000.0
2009-02-26 03:08:00,139.15,139.19,139.125,139.17,42200000.0
2009-02-26 03:09:00,139.185,139.35,139.165,139.31,91800000.0
2009-02-26 03:10:00,139.31,139.375,139.295,139.36,46400000.0
2009-02-26 03:11:00,139.36,139.36,139.28,139.3,31600000.0
2009-02-26 03:12:00,139.325,139.4,139.315,139.4,38000000.0
2009-02-26 03:13:00,139.405,139.535,139.39,139.53,73200000.0
2009-02-26 03:14:00,139.53,139.625,139.525,139.62,66800000.0
2009-02-26 03:15:00,139.63,139.685,139.63,139.685,75200000.0
2009-02-26 03:16:00,139.675,139.8,139.67,139.8,171400000.0
2009-02-26 03:17:00,139.805,139.84,139.735,139.735,91000000.0
2009-02-26 03:18:00,139.735,139.745,139.67,139.735,98000000.0
2009-02-26 03:19:00,139.745,139.76,139.7,139.76,72600000.0
2009-02-26 03:20:00,139.775,139.775,139.73,139.75,60000000.0
2009-02-26 03:21:00,139.75,139.755,139.74,139.745,30000000.0
2009-02-26 03:22:00,139.745,139.775,139.745,139.77,43200000.0
2009-02-26 03:23:00,139.765,139.775,139.745,139.77,75600000.0
2009-02-26 03:24:00,139.775,139.775,139.74,139.75,45400000.0
2009-02-26 03:25:00,139.76,139.76,139.74,139.74,20800000.0
2009-02-26 03:26:00,139.745,139.76,139.73,139.74,31800000.0
2009-02-26 03:27:00,139.745,139.75,139.715,139.715,37400000.0
2009-02-26 03:28:00,139.71,139.725,139.665,139.665,36600000.0
2009-02-26 03:29:00,139.66,139.7,139.65,139.67,35000000.0
2009-02-26 03:30:00,139.67,139.675,139.63,139.65,45600000.0
2009-02-26 03:31:00,139.64,139.65,139.615,139.635,54200000.0
2009-02-26 03:32:00,139.645,139.68,139.63,139.65,32000000.0
2009-02-26 03:33:00,139.655,139.665,139.585,139.625,37400000.0
2009-02-26 03:34:00,139.63,139.64,139.58,139.59,30600000.0
2009-02-26 03:35:00,139.6,139.62,139.59,139.59,42000000.0
2009-02-26 03:36:00,139.6,139.6,139.495,139.51,64600000.0
2009-02-26 03:37:00,139.505,139.51,139.46,139.46,30400000.0
2009-02-26 03:38:00,139.465,139.465,139.42,139.42,89200000.0
2009-02-26 03:39:00,139.42,139.43,139.4,139.405,108200000.0
2009-02-26 03:40:00,139.405,139.45,139.38,139.425,101000000.0
2009-02-26 03:41:00,139.425,139.445,139.425,139.44,59000000.0
2009-02-26 03:42:00,139.44,139.48,139.44,139.47,11000000.0
2009-02-26 03:43:00,139.475,139.48,139.46,139.465,9000000.0
2009-02-26 03:44:00,139.47,139.51,139.425,139.5,66600000.0
2009-02-26 03:45:00,139.5,139.52,139.465,139.48,101200000.0
2009-02-26 03:46:00,139.485,139.535,139.475,139.525,35000000.0
2009-02-26 03:47:00,139.52,139.61,139.505,139.61,86400000.0
2009-02-26 03:48:00,139.605,139.635,139.6,139.635,22600000.0
2009-02-26 03:49:00,139.64,139.645,139.635,139.645,13200000.0
2009-02-26 03:50:00,139.65,139.71,139.645,139.695,34600000.0
2009-02-26 03:51:00,139.72,139.765,139.72,139.76,38000000.0
2009-02-26 03:52:00,139.755,139.76,139.685,139.685,47000000.0
2009-02-26 03:53:00,139.685,139.69,139.665,139.69,23200000.0
2009-02-26 03:54:00,139.69,139.69,139.585,139.6,64000000.0
2009-02-26 03:55:00,139.59,139.6,139.535,139.56,42600000.0
2009-02-26 03:56:00,139.56,139.56,139.5,139.505,64600000.0
2009-02-26 03:57:00,139.515,139.54,139.505,139.535,43400000.0
2009-02-26 03:58:00,139.535,139.56,139.52,139.56,51200000.0
2009-02-26 03:59:00,139.56,139.58,139.525,139.575,50200000.0
2009-02-26 04:00:00,139.58,139.585,139.525,139.565,52600000.0
2009-02-26 04:01:00,139.56,139.58,139.495,139.495,55200000.0
2009-02-26 04:02:00,139.505,139.54,139.495,139.53,28800000.0
2009-02-26 04:03:00,139.525,139.56,139.515,139.52,33400000.0
2009-02-26 04:04:00,139.535,139.56,139.49,139.51,60200000.0
2009-02-26 04:05:00,139.505,139.53,139.49,139.49,27200000.0
2009-02-26 04:06:00,139.485,139.485,139.44,139.465,49400000.0
2009-02-26 04:07:00,139.465,139.48,139.44,139.44,41000000.0
2009-02-26 04:08:00,139.44,139.48,139.43,139.465,49400000.0
2009-02-26 04:09:00,139.475,139.475,139.305,139.355,74600000.0
2009-02-26 04:10:00,139.35,139.39,139.34,139.39,55200000.0
2009-02-26 04:11:00,139.385,139.41,139.36,139.38,64400000.0
2009-02-26 04:12:00,139.385,139.39,139.29,139.3,44800000.0
2009-02-26 04:13:00,139.3,139.34,139.285,139.315,36800000.0
2009-02-26 04:14:00,139.305,139.345,139.295,139.325,28400000.0
2009-02-26 04:15:00,139.32,139.37,139.32,139.345,49000000.0
2009-02-26 04:16:00,139.345,139.415,139.325,139.345,75196006.0
2009-02-26 04:17:00,139.34,139.375,139.315,139.345,43600000.0
2009-02-26 04:18:00,139.36,139.395,139.355,139.37,25800000.0
2009-02-26 04:19:00,139.37,139.375,139.36,139.36,22600000.0
2009-02-26 04:20:00,139.36,139.385,139.36,139.385,22400000.0
2009-02-26 04:21:00,139.385,139.405,139.38,139.405,58600000.0
2009-02-26 04:22:00,139.41,139.42,139.345,139.35,64000000.0
2009-02-26 04:23:00,139.36,139.405,139.335,139.37,84500000.0
2009-02-26 04:24:00,139.375,139.415,139.365,139.41,52200000.0
2009-02-26 04:25:00,139.4,139.51,139.39,139.45,46600000.0
2009-02-26 04:26:00,139.465,139.57,139.465,139.495,86800000.0
2009-02-26 04:27:00,139.495,139.5,139.425,139.495,73800000.0
2009-02-26 04:28:00,139.5,139.555,139.475,139.535,50300000.0
2009-02-26 04:29:00,139.53,139.545,139.53,139.54,24800000.0
2009-02-26 04:30:00,139.535,139.56,139.465,139.48,72000000.0
2009-02-26 04:31:00,139.48,139.485,139.475,139.475,12400000.0
2009-02-26 04:32:00,139.475,139.525,139.46,139.525,35200000.0
2009-02-26 04:33:00,139.52,139.52,139.44,139.455,58200000.0
2009-02-26 04:34:00,139.455,139.465,139.44,139.44,41800000.0
2009-02-26 04:35:00,139.44,139.455,139.425,139.45,24800000.0
2009-02-26 04:36:00,139.445,139.445,139.435,139.435,13000000.0
2009-02-26 04:37:00,139.44,139.445,139.425,139.425,28200000.0
2009-02-26 04:38:00,139.415,139.5,139.41,139.5,46800000.0
2009-02-26 04:39:00,139.5,139.54,139.5,139.505,34800000.0
2009-02-26 04:40:00,139.505,139.525,139.505,139.51,12400000.0
2009-02-26 04:41:00,139.505,139.515,139.495,139.51,23000000.0
2009-02-26 04:42:00,139.51,139.515,139.505,139.515,5000000.0
2009-02-26 04:43:00,139.525,139.525,139.51,139.515,11200000.0
2009-02-26 04:44:00,139.515,139.525,139.51,139.525,27800000.0
2009-02-26 04:45:00,139.535,139.55,139.53,139.545,25000000.0
2009-02-26 04:46:00,139.55,139.6,139.55,139.575,32100000.0
2009-02-26 04:47:00,139.565,139.57,139.545,139.55,21400000.0
2009-02-26 04:48:00,139.54,139.55,139.53,139.545,28400000.0
2009-02-26 04:49:00,139.55,139.57,139.55,139.57,6000000.0
2009-02-26 04:50:00,139.56,139.56,139.54,139.56,21800000.0
2009-02-26 04:51:00,139.56,139.58,139.505,139.515,34600000.0
2009-02-26 04:52:00,139.525,139.545,139.51,139.515,33200000.0
2009-02-26 04:53:00,139.515,139.53,139.485,139.49,32800000.0
2009-02-26 04:54:00,139.5,139.52,139.48,139.49,30800000.0
2009-02-26 04:55:00,139.485,139.525,139.48,139.515,41600000.0
2009-02-26 04:56:00,139.515,139.525,139.5,139.51,37200000.0
2009-02-26 04:57:00,139.515,139.515,139.495,139.505,21600000.0
2009-02-26 04:58:00,139.5,139.5,139.435,139.435,40400000.0
2009-02-26 04:59:00,139.435,139.45,139.435,139.445,10200000.0
2009-02-26 05:00:00,139.445,139.47,139.445,139.455,31600000.0
2009-02-26 05:01:00,139.455,139.46,139.44,139.445,17000000.0
2009-02-26 05:02:00,139.445,139.475,139.435,139.455,25600000.0
2009-02-26 05:03:00,139.465,139.5,139.365,139.365,56600000.0
2009-02-26 05:04:00,139.36,139.365,139.35,139.355,19600000.0
2009-02-26 05:05:00,139.355,139.395,139.355,139.365,39200000.0
2009-02-26 05:06:00,139.365,139.395,139.335,139.34,38000000.0
2009-02-26 05:07:00,139.335,139.345,139.335,139.335,15600000.0
2009-02-26 05:08:00,139.335,139.335,139.26,139.28,41000000.0
2009-02-26 05:09:00,139.28,139.31,139.275,139.275,45400000.0
2009-02-26 05:10:00,139.275,139.315,139.275,139.29,59400000.0
2009-02-26 05:11:00,139.29,139.295,139.28,139.29,4000000.0
2009-02-26 05:12:00,139.285,139.42,139.285,139.4,48200000.0
2009-02-26 05:13:00,139.42,139.45,139.375,139.405,38200000.0
2009-02-26 05:14:00,139.41,139.41,139.355,139.355,18600000.0
2009-02-26 05:15:00,139.36,139.395,139.36,139.395,26800000.0
2009-02-26 05:16:00,139.4,139.405,139.295,139.31,58000000.0
2009-02-26 05:17:00,139.31,139.33,139.31,139.315,14000000.0
2009-02-26 05:18:00,139.355,139.355,139.3,139.31,25400000.0
2009-02-26 05:19:00,139.31,139.355,139.31,139.355,43800000.0
2009-02-26 05:20:00,139.355,139.36,139.345,139.345,21800000.0
2009-02-26 05:21:00,139.355,139.36,139.305,139.345,29800000.0
2009-02-26 05:22:00,139.355,139.405,139.315,139.395,59600000.0
2009-02-26 05:23:00,139.385,139.385,139.365,139.375,29600000.0
2009-02-26 05:24:00,139.375,139.385,139.315,139.335,40800000.0
2009-02-26 05:25:00,139.34,139.36,139.33,139.335,19800000.0
2009-02-26 05:26:00,139.33,139.365,139.315,139.365,19600000.0
2009-02-26 05:27:00,139.36,139.38,139.36,139.38,4000000.0
2009-02-26 05:28:00,139.385,139.405,139.38,139.395,28000000.0
2009-02-26 05:29:00,139.395,139.405,139.38,139.405,21000000.0
2009-02-26 05:30:00,139.405,139.405,139.34,139.345,38600000.0
2009-02-26 05:31:00,139.345,139.345,139.28,139.295,49200000.0
2009-02-26 05:32:00,139.295,139.305,139.28,139.28,26000000.0
2009-02-26 05:33:00,139.28,139.305,139.26,139.305,18800000.0
2009-02-26 05:34:00,139.315,139.355,139.305,139.345,20400000.0
2009-02-26 05:35:00,139.345,139.345,139.33,139.33,9000000.0
2009-02-26 05:36:00,139.33,139.345,139.3,139.345,15800000.0
2009-02-26 05:37:00,139.345,139.36,139.32,139.36,22000000.0
2009-02-26 05:38:00,139.36,139.365,139.35,139.355,20000000.0
2009-02-26 05:39:00,139.355,139.41,139.345,139.4,19800000.0
2009-02-26 05:40:00,139.4,139.415,139.37,139.4,37800000.0
2009-02-26 05:41:00,139.405,139.405,139.385,139.4,18200000.0
2009-02-26 05:42:00,139.4,139.415,139.395,139.41,13400000.0
2009-02-26 05:43:00,139.405,139.425,139.395,139.42,30200000.0
2009-02-26 05:44:00,139.415,139.51,139.415,139.495,44600000.0
2009-02-26 05:45:00,139.5,139.515,139.47,139.495,26000000.0
2009-02-26 05:46:00,139.5,139.505,139.475,139.5,47200000.0
2009-02-26 05:47:00,139.505,139.55,139.505,139.515,47600000.0
2009-02-26 05:48:00,139.52,139.585,139.515,139.545,67200000.0
2009-02-26 05:49:00,139.55,139.56,139.52,139.53,47800000.0
2009-02-26 05:50:00,139.535,139.63,139.525,139.59,56600000.0
2009-02-26 05:51:00,139.59,139.645,139.555,139.56,63800000.0
2009-02-26 05:52:00,139.555,139.585,139.55,139.575,57600000.0
2009-02-26 05:53:00,139.575,139.61,139.565,139.61,11200000.0
2009-02-26 05:54:00,139.625,139.645,139.595,139.64,83400000.0
2009-02-26 05:55:00,139.645,139.685,139.63,139.64,46800000.0
2009-02-26 05:56:00,139.64,139.64,139.6,139.63,29800000.0
2009-02-26 05:57:00,139.63,139.63,139.575,139.61,47600000.0
2009-02-26 05:58:00,139.615,139.625,139.55,139.57,50600000.0
2009-02-26 05:59:00,139.575,139.625,139.57,139.61,30800000.0
2009-02-26 06:00:00,139.61,139.615,139.55,139.575,44800000.0
2009-02-26 06:01:00,139.575,139.6,139.575,139.6,17400000.0
2009-02-26 06:02:00,139.605,139.62,139.595,139.62,27400000.0
2009-02-26 06:03:00,139.62,139.62,139.605,139.605,20600000.0
2009-02-26 06:04:00,139.59,139.605,139.58,139.59,35800000.0
2009-02-26 06:05:00,139.59,139.59,139.555,139.565,15400000.0
2009-02-26 06:06:00,139.565,139.57,139.55,139.55,19800000.0
2009-02-26 06:07:00,139.55,139.56,139.54,139.56,16800000.0
2009-02-26 06:08:00,139.56,139.56,139.555,139.555,19200000.0
2009-02-26 06:09:00,139.555,139.57,139.555,139.57,7200000.0
2009-02-26 06:10:00,139.565,139.585,139.555,139.57,40200000.0
2009-02-26 06:11:00,139.575,139.575,139.565,139.565,7800000.0
2009-02-26 06:12:00,139.57,139.615,139.57,139.58,27400000.0
2009-02-26 06:13:00,139.585,139.605,139.575,139.605,20200000.0
2009-02-26 06:14:00,139.595,139.595,139.565,139.57,13800000.0
2009-02-26 06:15:00,139.575,139.635,139.575,139.605,80800000.0
2009-02-26 06:16:00,139.61,139.63,139.59,139.63,25000000.0
2009-02-26 06:17:00,139.64,139.64,139.625,139.625,22000000.0
2009-02-26 06:18:00,139.635,139.635,139.625,139.625,12600000.0
2009-02-26 06:19:00,139.63,139.665,139.63,139.655,36600000.0
2009-02-26 06:20:00,139.67,139.67,139.66,139.665,12200000.0
2009-02-26 06:21:00,139.67,139.685,139.67,139.675,29600000.0
2009-02-26 06:22:00,139.685,139.685,139.655,139.66,18200000.0
2009-02-26 06:23:00,139.65,139.665,139.64,139.64,18600000.0
2009-02-26 06:24:00,139.64,139.64,139.555,139.58,106000000.0
2009-02-26 06:25:00,139.595,139.63,139.59,139.61,49900000.0
2009-02-26 06:26:00,139.61,139.615,139.575,139.595,21200000.0
2009-02-26 06:27:00,139.6,139.615,139.58,139.58,20000000.0
2009-02-26 06:28:00,139.585,139.59,139.585,139.59,7800000.0
2009-02-26 06:29:00,139.585,139.605,139.585,139.605,12600000.0
2009-02-26 06:30:00,139.61,139.635,139.61,139.62,16800000.0
2009-02-26 06:31:00,139.615,139.625,139.615,139.625,28000000.0
2009-02-26 06:32:00,139.615,139.63,139.595,139.6,26200000.0
2009-02-26 06:33:00,139.595,139.625,139.585,139.625,21000000.0
2009-02-26 06:34:00,139.585,139.645,139.58,139.635,27600000.0
2009-02-26 06:35:00,139.645,139.65,139.62,139.625,40400000.0
2009-02-26 06:36:00,139.62,139.635,139.615,139.615,17800000.0
2009-02-26 06:37:00,139.62,139.625,139.57,139.61,28400000.0
2009-02-26 06:38:00,139.6,139.62,139.565,139.565,43800000.0
2009-02-26 06:39:00,139.57,139.575,139.525,139.535,41800000.0
2009-02-26 06:40:00,139.545,139.55,139.53,139.545,21400000.0
2009-02-26 06:41:00,139.53,139.545,139.53,139.53,22200000.0
2009-02-26 06:42:00,139.525,139.53,139.46,139.495,41600000.0
2009-02-26 06:43:00,139.49,139.51,139.48,139.5,25600000.0
2009-02-26 06:44:00,139.495,139.495,139.49,139.495,6800000.0
2009-02-26 06:45:00,139.5,139.515,139.5,139.515,8800000.0
2009-02-26 06:46:00,139.456,139.484,139.456,139.483,54200000.0
2009-02-26 06:47:00,139.515,139.54,139.51,139.515,22800000.0
2009-02-26 06:48:00,139.525,139.575,139.51,139.575,36400000.0
2009-02-26 06:49:00,139.585,139.585,139.555,139.565,27000000.0
2009-02-26 06:50:00,139.555,139.555,139.52,139.52,23800000.0
2009-02-26 06:51:00,139.53,139.555,139.515,139.55,29000000.0
2009-02-26 06:52:00,139.55,139.6,139.535,139.595,13000000.0
2009-02-26 06:53:00,139.6,139.6,139.57,139.575,17400000.0
2009-02-26 06:54:00,139.585,139.595,139.57,139.595,9200000.0
2009-02-26 06:55:00,139.59,139.6,139.575,139.59,22800000.0
2009-02-26 06:56:00,139.585,139.585,139.53,139.53,31600000.0
2009-02-26 06:57:00,139.535,139.55,139.535,139.54,9000000.0
2009-02-26 06:58:00,139.54,139.54,139.48,139.485,19000000.0
2009-02-26 06:59:00,139.485,139.485,139.355,139.37,60400000.0
2009-02-26 07:00:00,139.365,139.4,139.355,139.4,47400000.0
2009-02-26 07:01:00,139.41,139.45,139.28,139.31,93200000.0
2009-02-26 07:02:00,139.315,139.345,139.285,139.305,39200000.0
2009-02-26 07:03:00,139.3,139.3,139.25,139.29,55600000.0
2009-02-26 07:04:00,139.28,139.335,139.28,139.32,50800000.0
2009-02-26 07:05:00,139.32,139.34,139.28,139.295,47800000.0
2009-02-26 07:06:00,139.29,139.3,139.27,139.3,23000000.0
2009-02-26 07:07:00,139.29,139.325,139.285,139.315,27400000.0
2009-02-26 07:08:00,139.315,139.335,139.305,139.305,30600000.0
2009-02-26 07:09:00,139.31,139.335,139.31,139.31,39200000.0
2009-02-26 07:10:00,139.31,139.37,139.31,139.325,31600000.0
2009-02-26 07:11:00,139.325,139.34,139.32,139.33,12000000.0
2009-02-26 07:12:00,139.33,139.33,139.315,139.315,12000000.0
2009-02-26 07:13:00,139.305,139.315,139.255,139.275,45000000.0
2009-02-26 07:14:00,139.275,139.275,139.26,139.265,19000000.0
2009-02-26 07:15:00,139.26,139.27,139.255,139.26,12600000.0
2009-02-26 07:16:00,139.26,139.26,139.26,139.26,13200000.0
2009-02-26 07:17:00,139.26,139.27,139.26,139.27,16800000.0
2009-02-26 07:18:00,139.26,139.295,139.26,139.28,32600000.0
2009-02-26 07:19:00,139.28,139.28,139.22,139.225,47200000.0
2009-02-26 07:20:00,139.23,139.235,139.18,139.21,66400000.0
2009-02-26 07:21:00,139.225,139.23,139.195,139.2,36600000.0
2009-02-26 07:22:00,139.195,139.195,139.165,139.17,42200000.0
2009-02-26 07:23:00,139.165,139.17,139.135,139.145,79400000.0
2009-02-26 07:24:00,139.14,139.145,139.13,139.13,97200000.0
2009-02-26 07:25:00,139.13,139.165,139.085,139.165,76000000.0
2009-02-26 07:26:00,139.17,139.17,139.115,139.155,32000000.0
2009-02-26 07:27:00,139.15,139.195,139.14,139.19,20200000.0
2009-02-26 07:28:00,139.185,139.205,139.165,139.205,27600000.0
2009-02-26 07:29:00,139.2,139.24,139.195,139.24,66400000.0
2009-02-26 07:30:00,139.24,139.245,139.215,139.245,48800000.0
2009-02-26 07:31:00,139.235,139.235,139.22,139.22,33200000.0
2009-02-26 07:32:00,139.215,139.22,139.16,139.165,50600000.0
2009-02-26 07:33:00,139.175,139.195,139.16,139.16,45800000.0
2009-02-26 07:34:00,139.17,139.195,139.165,139.185,37800000.0
2009-02-26 07:35:00,139.185,139.19,139.16,139.16,30000000.0
2009-02-26 07:36:00,139.16,139.175,139.14,139.14,22000000.0
2009-02-26 07:37:00,139.14,139.16,139.14,139.145,21200000.0
2009-02-26 07:38:00,139.15,139.175,139.145,139.15,17200000.0
2009-02-26 07:39:00,139.17,139.17,139.15,139.17,29000000.0
2009-02-26 07:40:00,139.175,139.22,139.175,139.21,33000000.0
2009-02-26 07:41:00,139.22,139.22,139.2,139.215,47000000.0
2009-02-26 07:42:00,139.215,139.225,139.2,139.215,16400000.0
2009-02-26 07:43:00,139.21,139.225,139.21,139.22,23200000.0
2009-02-26 07:44:00,139.215,139.22,139.21,139.21,31600000.0
2009-02-26 07:45:00,139.21,139.21,139.19,139.205,27800000.0
2009-02-26 07:46:00,139.22,139.24,139.205,139.235,23800000.0
2009-02-26 07:47:00,139.23,139.235,139.205,139.205,42000000.0
2009-02-26 07:48:00,139.21,139.22,139.19,139.205,63600000.0
2009-02-26 07:49:00,139.22,139.22,139.13,139.14,28600000.0
2009-02-26 07:50:00,139.145,139.16,139.145,139.16,9200000.0
2009-02-26 07:51:00,139.16,139.175,139.115,139.13,26600000.0
2009-02-26 07:52:00,139.135,139.145,139.125,139.14,17000000.0
2009-02-26 07:53:00,139.14,139.175,139.14,139.175,19000000.0
2009-02-26 07:54:00,139.175,139.195,139.175,139.185,7000000.0
2009-02-26 07:55:00,139.185,139.195,139.17,139.195,45200000.0
2009-02-26 07:56:00,139.195,139.21,139.18,139.21,42800000.0
2009-02-26 07:57:00,139.195,139.21,139.18,139.2,66200000.0
2009-02-26 07:58:00,139.195,139.23,139.18,139.18,37600000.0
2009-02-26 07:59:00,139.18,139.2,139.155,139.175,63200000.0
2009-02-26 08:00:00,139.18,139.195,139.145,139.155,77200000.0
2009-02-26 08:01:00,139.16,139.165,139.14,139.145,25600000.0
2009-02-26 08:02:00,139.14,139.185,139.125,139.16,51000000.0
2009-02-26 08:03:00,139.16,139.16,139.12,139.12,40000000.0
2009-02-26 08:04:00,139.12,139.145,139.075,139.145,63400000.0
2009-02-26 08:05:00,139.15,139.155,139.085,139.145,59200000.0
2009-02-26 08:06:00,139.14,139.14,139.09,139.105,44000000.0
2009-02-26 08:07:00,139.12,139.13,139.04,139.04,66800000.0
2009-02-26 08:08:00,139.005,139.04,138.85,138.865,78400000.0
2009-02-26 08:09:00,138.87,138.92,138.81,138.845,80300000.0
2009-02-26 08:10:00,138.84,138.985,138.835,138.975,92200000.0
2009-02-26 08:11:00,138.975,138.975,138.91,138.91,35400000.0
2009-02-26 08:12:00,138.925,138.93,138.91,138.93,23000000.0
2009-02-26 08:13:00,138.925,138.955,138.915,138.945,39600000.0
2009-02-26 08:14:00,138.95,138.985,138.915,138.955,104200000.0
2009-02-26 08:15:00,138.96,139.015,138.915,139.015,60400000.0
2009-02-26 08:16:00,139.01,139.025,138.925,138.98,44600000.0
2009-02-26 08:17:00,138.995,139.005,138.965,138.985,58400000.0
2009-02-26 08:18:00,138.99,139.02,138.99,138.995,25600000.0
2009-02-26 08:19:00,138.99,139.015,138.99,139.005,23200000.0
2009-02-26 08:20:00,139.005,139.035,138.995,139.035,27600000.0
2009-02-26 08:21:00,139.04,139.155,139.035,139.125,100400000.0
2009-02-26 08:22:00,139.125,139.19,139.11,139.15,55600000.0
2009-02-26 08:23:00,139.15,139.24,139.135,139.22,69600000.0
2009-02-26 08:24:00,139.22,139.265,139.21,139.24,46200000.0
2009-02-26 08:25:00,139.24,139.24,139.085,139.125,79200000.0
2009-02-26 08:26:00,139.125,139.125,138.935,138.95,101800000.0
2009-02-26 08:27:00,138.95,138.965,138.875,138.935,83400000.0
2009-02-26 08:28:00,138.93,138.955,138.92,138.955,48300000.0
2009-02-26 08:29:00,138.95,139.005,138.94,138.985,54400000.0
2009-02-26 08:30:00,138.985,139.045,138.975,139.015,48600000.0
2009-02-26 08:31:00,139.02,139.055,139.005,139.05,113600000.0
2009-02-26 08:32:00,139.05,139.05,138.97,138.985,41600000.0
2009-02-26 08:33:00,138.98,138.99,138.945,138.945,34600000.0
2009-02-26 08:34:00,138.95,138.96,138.91,138.91,37000000.0
2009-02-26 08:35:00,138.91,138.94,138.895,138.925,33400000.0
2009-02-26 08:36:00,138.92,138.97,138.915,138.925,42800000.0
2009-02-26 08:37:00,138.915,138.935,138.845,138.87,82200000.0
2009-02-26 08:38:00,138.87,138.905,138.815,138.875,77200000.0
2009-02-26 08:39:00,138.875,138.91,138.84,138.84,67400000.0
2009-02-26 08:40:00,138.84,139.015,138.84,138.995,118600000.0
2009-02-26 08:41:00,139.0,139.085,138.99,139.06,74600000.0
2009-02-26 08:42:00,139.06,139.06,138.935,139.015,117600000.0
2009-02-26 08:43:00,138.99,139.05,138.99,139.005,91200000.0
2009-02-26 08:44:00,139.005,139.03,138.99,139.03,72200000.0
2009-02-26 08:45:00,139.03,139.075,138.95,139.065,101000000.0
2009-02-26 08:46:00,139.1,139.135,139.06,139.065,72000000.0
2009-02-26 08:47:00,139.065,139.075,139.015,139.065,49000000.0
2009-02-26 08:48:00,139.075,139.09,139.05,139.055,50200000.0
2009-02-26 08:49:00,139.05,139.065,139.045,139.05,42400000.0
2009-02-26 08:50:00,139.065,139.065,138.98,139.01,61400000.0
2009-02-26 08:51:00,139.01,139.07,139.005,139.07,74000000.0
2009-02-26 08:52:00,139.06,139.09,139.005,139.03,48000000.0
2009-02-26 08:53:00,139.005,139.05,139.005,139.035,36400000.0
2009-02-26 08:54:00,139.02,139.045,139.01,139.035,40400000.0
2009-02-26 08:55:00,139.045,139.05,138.91,138.91,124600000.0
2009-02-26 08:56:00,138.92,139.02,138.92,139.02,97000000.0
2009-02-26 08:57:00,139.025,139.115,139.015,139.115,69200000.0
2009-02-26 08:58:00,139.115,139.255,139.115,139.25,53000000.0
2009-02-26 08:59:00,139.245,139.31,139.22,139.24,69400000.0
2009-02-26 09:00:00,139.23,139.235,139.17,139.18,65200000.0
2009-02-26 09:01:00,139.185,139.225,139.18,139.21,80000000.0
2009-02-26 09:02:00,139.215,139.34,139.21,139.27,88400000.0
2009-02-26 09:03:00,139.27,139.28,139.045,139.045,130200000.0
2009-02-26 09:04:00,139.07,139.17,139.06,139.165,120900000.0
2009-02-26 09:05:00,139.145,139.295,139.145,139.29,99000000.0
2009-02-26 09:06:00,139.285,139.365,139.265,139.275,185000000.0
2009-02-26 09:07:00,139.28,139.34,139.27,139.3,70400000.0
2009-02-26 09:08:00,139.31,139.375,139.31,139.365,71800000.0
2009-02-26 09:09:00,139.365,139.365,139.255,139.32,69000000.0
2009-02-26 09:10:00,139.315,139.315,139.295,139.295,31800000.0
2009-02-26 09:11:00,139.29,139.315,139.27,139.27,61400000.0
2009-02-26 09:12:00,139.265,139.265,139.235,139.235,59400000.0
2009-02-26 09:13:00,139.235,139.25,139.19,139.205,72298003.0
2009-02-26 09:14:00,139.205,139.22,139.175,139.175,65200000.0
2009-02-26 09:15:00,139.18,139.2,139.135,139.145,55400000.0
2009-02-26 09:16:00,139.145,139.195,139.135,139.155,50800000.0
2009-02-26 09:17:00,139.145,139.215,139.145,139.205,80800000.0
2009-02-26 09:18:00,139.2,139.21,139.115,139.115,38900000.0
2009-02-26 09:19:00,139.105,139.105,139.025,139.03,62600000.0
2009-02-26 09:20:00,139.02,139.04,138.915,138.955,103200000.0
2009-02-26 09:21:00,138.955,139.0,138.94,138.96,47600000.0
2009-02-26 09:22:00,138.97,138.985,138.95,138.975,48800000.0
2009-02-26 09:23:00,138.975,139.01,138.935,139.005,69800000.0
2009-02-26 09:24:00,139.0,139.025,138.985,139.025,38800000.0
2009-02-26 09:25:00,139.015,139.13,139.0,139.075,93000000.0
2009-02-26 09:26:00,139.07,139.085,139.055,139.07,70200000.0
2009-02-26 09:27:00,139.075,139.08,139.035,139.07,39000000.0
2009-02-26 09:28:00,139.065,139.125,139.06,139.12,61400000.0
2009-02-26 09:29:00,139.115,139.12,139.015,139.02,60800000.0
2009-02-26 09:30:00,139.015,139.035,138.93,138.945,87600000.0
2009-02-26 09:31:00,138.95,139.085,138.95,139.035,109400000.0
2009-02-26 09:32:00,139.01,139.04,138.945,139.0,61000000.0
2009-02-26 09:33:00,139.0,139.015,138.755,138.76,66000000.0
2009-02-26 09:34:00,138.795,138.825,138.755,138.755,90698003.0
2009-02-26 09:35:00,138.76,138.855,138.725,138.855,130800000.0
2009-02-26 09:36:00,138.855,138.94,138.855,138.895,91800000.0
2009-02-26 09:37:00,138.89,138.895,138.785,138.805,101600000.0
2009-02-26 09:38:00,138.805,138.825,138.78,138.78,41800000.0
2009-02-26 09:39:00,138.78,138.86,138.735,138.86,80800000.0
2009-02-26 09:40:00,138.86,138.865,138.66,138.67,102800000.0
2009-02-26 09:41:00,138.67,138.67,138.59,138.665,93000000.0
2009-02-26 09:42:00,138.665,138.69,138.61,138.665,92800000.0
2009-02-26 09:43:00,138.66,138.775,138.625,138.765,122800000.0
2009-02-26 09:44:00,138.76,138.91,138.745,138.855,126400000.0
2009-02-26 09:45:00,138.85,138.94,138.845,138.915,74000000.0
2009-02-26 09:46:00,138.915,139.015,138.895,138.985,88200000.0
2009-02-26 09:47:00,138.98,138.98,138.815,138.87,102600000.0
2009-02-26 09:48:00,138.86,138.89,138.82,138.86,76600000.0
2009-02-26 09:49:00,138.86,138.9,138.85,138.875,82800000.0
2009-02-26 09:50:00,138.88,138.92,138.88,138.92,72800000.0
2009-02-26 09:51:00,138.935,138.965,138.93,138.965,26600000.0
2009-02-26 09:52:00,138.97,138.97,138.915,138.92,60600000.0
2009-02-26 09:53:00,138.925,138.98,138.915,138.98,36800000.0
2009-02-26 09:54:00,138.98,139.055,138.97,139.055,75000000.0
2009-02-26 09:55:00,139.05,139.05,138.965,138.965,117400000.0
2009-02-26 09:56:00,138.965,138.965,138.815,138.82,118000000.0
2009-02-26 09:57:00,138.82,138.825,138.735,138.76,128800000.0
2009-02-26 09:58:00,138.77,138.81,138.685,138.695,96800000.0
2009-02-26 09:59:00,138.695,138.775,138.675,138.725,129400000.0
2009-02-26 10:00:00,138.715,138.83,138.715,138.83,127200000.0
2009-02-26 10:01:00,138.83,138.845,138.735,138.75,101000000.0
2009-02-26 10:02:00,138.75,138.795,138.685,138.735,119000000.0
2009-02-26 10:03:00,138.735,138.795,138.715,138.725,89000000.0
2009-02-26 10:04:00,138.72,138.745,138.715,138.725,39800000.0
2009-02-26 10:05:00,138.73,138.79,138.7,138.775,120400000.0
2009-02-26 10:06:00,138.785,138.945,138.78,138.945,131400000.0
2009-02-26 10:07:00,138.955,138.965,138.885,138.9,134800000.0
2009-02-26 10:08:00,138.9,138.975,138.855,138.945,190000000.0
2009-02-26 10:09:00,138.96,139.015,138.93,138.96,176400000.0
2009-02-26 10:10:00,138.965,139.025,138.88,139.02,235200000.0
2009-02-26 10:11:00,139.03,139.07,139.01,139.065,82700000.0
2009-02-26 10:12:00,139.065,139.07,139.035,139.04,50200000.0
2009-02-26 10:13:00,139.04,139.07,138.97,138.98,114400000.0
2009-02-26 10:14:00,138.98,139.1,138.98,139.085,125500000.0
2009-02-26 10:15:00,139.085,139.145,139.05,139.11,161800000.0
2009-02-26 10:16:00,139.11,139.11,139.03,139.03,91800000.0
2009-02-26 10:17:00,139.035,139.045,138.96,138.965,103500000.0
2009-02-26 10:18:00,138.965,139.0,138.945,138.975,75800000.0
2009-02-26 10:19:00,138.985,139.13,138.985,139.065,155000000.0
2009-02-26 10:20:00,139.065,139.065,139.01,139.03,132200000.0
2009-02-26 10:21:00,139.03,139.06,138.97,138.99,269400000.0
2009-02-26 10:22:00,138.98,139.07,138.975,139.025,204200000.0
2009-02-26 10:23:00,139.035,139.155,139.025,139.125,167000000.0
2009-02-26 10:24:00,139.135,139.17,139.09,139.15,245400000.0
2009-02-26 10:25:00,139.155,139.21,139.135,139.14,153600000.0
2009-02-26 10:26:00,139.145,139.18,139.135,139.145,62800000.0
2009-02-26 10:27:00,139.135,139.215,139.13,139.18,93200000.0
2009-02-26 10:28:00,139.185,139.23,139.165,139.21,64800000.0
2009-02-26 10:29:00,139.2,139.22,139.165,139.165,176600000.0
2009-02-26 10:30:00,139.165,139.17,139.105,139.115,56200000.0
2009-02-26 10:31:00,139.125,139.14,138.97,138.97,147200000.0
2009-02-26 10:32:00,138.97,139.045,138.96,139.025,201200000.0
2009-02-26 10:33:00,139.03,139.06,138.95,138.995,151600000.0
2009-02-26 10:34:00,139.005,139.045,138.865,138.875,145800000.0
2009-02-26 10:35:00,138.88,138.96,138.875,138.96,131800000.0
2009-02-26 10:36:00,138.965,138.975,138.855,138.885,73000000.0
2009-02-26 10:37:00,138.885,138.905,138.87,138.88,64400000.0
2009-02-26 10:38:00,138.88,138.93,138.88,138.905,68000000.0
2009-02-26 10:39:00,138.905,138.92,138.745,138.75,116600000.0
2009-02-26 10:40:00,138.75,138.785,138.68,138.785,119600000.0
2009-02-26 10:41:00,138.785,138.845,138.77,138.805,105500000.0
2009-02-26 10:42:00,138.805,138.935,138.8,138.92,88000000.0
2009-02-26 10:43:00,138.93,138.93,138.85,138.865,82600000.0
2009-02-26 10:44:00,138.87,138.91,138.865,138.895,49600000.0
2009-02-26 10:45:00,138.91,139.03,138.91,139.005,87800000.0
2009-02-26 10:46:00,139.005,139.11,139.005,139.065,86800000.0
2009-02-26 10:47:00,139.06,139.075,138.96,139.025,96200000.0
2009-02-26 10:48:00,139.025,139.145,139.025,139.1,124500000.0
2009-02-26 10:49:00,139.1,139.21,139.06,139.21,103400000.0
2009-02-26 10:50:00,139.21,139.305,139.175,139.275,123000000.0
2009-02-26 10:51:00,139.285,139.355,139.245,139.3,116400000.0
2009-02-26 10:52:00,139.29,139.3,139.225,139.24,128000000.0
2009-02-26 10:53:00,139.24,139.4,139.225,139.35,113400000.0
2009-02-26 10:54:00,139.355,139.39,139.29,139.3,131400000.0
2009-02-26 10:55:00,139.265,139.29,139.115,139.135,153600000.0
2009-02-26 10:56:00,139.13,139.215,139.085,139.09,153200000.0
2009-02-26 10:57:00,139.1,139.16,139.095,139.145,97200000.0
2009-02-26 10:58:00,139.145,139.16,139.115,139.16,89400000.0
2009-02-26 10:59:00,139.16,139.22,139.15,139.19,103000000.0
2009-02-26 11:00:00,139.185,139.21,139.17,139.175,105800000.0
2009-02-26 11:01:00,139.185,139.185,139.15,139.185,115200000.0
2009-02-26 11:02:00,139.175,139.185,139.135,139.16,75600000.0
2009-02-26 11:03:00,139.145,139.225,139.125,139.22,94200000.0
2009-02-26 11:04:00,139.225,139.26,139.185,139.2,98800000.0
2009-02-26 11:05:00,139.2,139.23,139.135,139.2,133600000.0
2009-02-26 11:06:00,139.185,139.215,139.155,139.18,102800000.0
2009-02-26 11:07:00,139.18,139.18,139.1,139.135,115200000.0
2009-02-26 11:08:00,139.13,139.17,139.11,139.15,90800000.0
2009-02-26 11:09:00,139.155,139.23,139.155,139.185,108200000.0
2009-02-26 11:10:00,139.17,139.22,139.155,139.21,79400000.0
2009-02-26 11:11:00,139.205,139.21,139.12,139.13,118200000.0
2009-02-26 11:12:00,139.135,139.21,139.105,139.11,134200000.0
2009-02-26 11:13:00,139.115,139.17,139.07,139.07,139800000.0
2009-02-26 11:14:00,139.085,139.09,139.045,139.06,75600000.0
2009-02-26 11:15:00,139.06,139.06,139.01,139.035,103400000.0
2009-02-26 11:16:00,139.03,139.05,138.99,138.995,117200000.0
2009-02-26 11:17:00,138.985,139.055,138.985,139.035,93200000.0
2009-02-26 11:18:00,139.035,139.035,138.96,138.985,112000000.0
2009-02-26 11:19:00,138.985,139.07,138.98,139.055,132600000.0
2009-02-26 11:20:00,139.055,139.06,139.025,139.05,119000000.0
2009-02-26 11:21:00,139.045,139.06,138.995,139.015,114600000.0
2009-02-26 11:22:00,139.005,139.085,138.97,139.065,139400000.0
2009-02-26 11:23:00,139.04,139.065,138.99,139.035,125200000.0
2009-02-26 11:24:00,139.03,139.14,139.025,139.12,100100000.0
2009-02-26 11:25:00,139.125,139.15,139.1,139.13,129200000.0
2009-02-26 11:26:00,139.115,139.155,139.115,139.15,68000000.0
2009-02-26 11:27:00,139.14,139.165,139.12,139.14,113400000.0
2009-02-26 11:28:00,139.145,139.245,139.135,139.245,79000000.0
2009-02-26 11:29:00,139.245,139.37,139.235,139.325,99300000.0
2009-02-26 11:30:00,139.34,139.395,139.3,139.31,116000000.0
2009-02-26 11:31:00,139.325,139.335,139.27,139.28,87600000.0
2009-02-26 11:32:00,139.275,139.32,139.25,139.275,80800000.0
2009-02-26 11:33:00,139.27,139.39,139.27,139.36,96200000.0
2009-02-26 11:34:00,139.365,139.385,139.295,139.365,95000000.0
2009-02-26 11:35:00,139.375,139.52,139.375,139.51,113600000.0
2009-02-26 11:36:00,139.51,139.6,139.51,139.555,87200000.0
2009-02-26 11:37:00,139.56,139.6,139.52,139.555,122400000.0
2009-02-26 11:38:00,139.55,139.6,139.505,139.56,93600000.0
2009-02-26 11:39:00,139.57,139.605,139.53,139.575,93900000.0
2009-02-26 11:40:00,139.57,139.6,139.54,139.54,78600000.0
2009-02-26 11:41:00,139.54,139.575,139.53,139.57,82900000.0
2009-02-26 11:42:00,139.57,139.665,139.57,139.645,122400000.0
2009-02-26 11:43:00,139.645,139.665,139.615,139.615,93800000.0
2009-02-26 11:44:00,139.625,139.66,139.6,139.66,90000000.0
2009-02-26 11:45:00,139.655,139.655,139.595,139.61,139400000.0
2009-02-26 11:46:00,139.615,139.62,139.53,139.545,145600000.0
2009-02-26 11:47:00,139.545,139.565,139.46,139.475,124400000.0
2009-02-26 11:48:00,139.48,139.535,139.465,139.525,110600000.0
2009-02-26 11:49:00,139.535,139.63,139.52,139.62,155600000.0
2009-02-26 11:50:00,139.62,139.68,139.59,139.615,135400000.0
2009-02-26 11:51:00,139.615,139.63,139.58,139.625,107400000.0
2009-02-26 11:52:00,139.63,139.675,139.615,139.665,97200000.0
2009-02-26 11:53:00,139.67,139.68,139.59,139.615,129000000.0
2009-02-26 11:54:00,139.615,139.635,139.61,139.62,104000000.0
2009-02-26 11:55:00,139.62,139.675,139.61,139.625,91400000.0
2009-02-26 11:56:00,139.63,139.685,139.615,139.63,119600000.0
2009-02-26 11:57:00,139.635,139.7,139.63,139.68,90000000.0
2009-02-26 11:58:00,139.685,139.775,139.675,139.705,120200000.0
2009-02-26 11:59:00,139.705,139.715,139.675,139.69,71600000.0
2009-02-26 12:00:00,139.695,139.74,139.67,139.715,108600000.0
2009-02-26 12:01:00,139.715,139.755,139.715,139.745,61000000.0
2009-02-26 12:02:00,139.74,139.785,139.705,139.765,69000000.0
2009-02-26 12:03:00,139.765,139.815,139.73,139.73,103800000.0
2009-02-26 12:04:00,139.735,139.85,139.72,139.825,119200000.0
2009-02-26 12:05:00,139.825,139.88,139.795,139.85,90200000.0
2009-02-26 12:06:00,139.865,139.905,139.83,139.905,111400000.0
2009-02-26 12:07:00,139.905,139.915,139.88,139.885,61600000.0
2009-02-26 12:08:00,139.885,139.905,139.855,139.86,82200000.0
2009-02-26 12:09:00,139.855,139.855,139.83,139.845,43800000.0
2009-02-26 12:10:00,139.845,139.895,139.83,139.855,51200000.0
2009-02-26 12:11:00,139.855,139.875,139.82,139.865,53200000.0
2009-02-26 12:12:00,139.865,139.865,139.79,139.79,70200000.0
2009-02-26 12:13:00,139.785,139.825,139.78,139.785,77600000.0
2009-02-26 12:14:00,139.785,139.845,139.745,139.805,211300000.0
2009-02-26 12:15:00,139.805,139.845,139.79,139.815,74200000.0
2009-02-26 12:16:00,139.825,139.85,139.8,139.84,72800000.0
2009-02-26 12:17:00,139.84,139.875,139.8,139.86,95400000.0
2009-02-26 12:18:00,139.875,139.88,139.78,139.795,81800000.0
2009-02-26 12:19:00,139.785,139.845,139.755,139.845,90800000.0
2009-02-26 12:20:00,139.85,139.875,139.8,139.81,73400000.0
2009-02-26 12:21:00,139.81,139.81,139.745,139.76,128600000.0
2009-02-26 12:22:00,139.755,139.755,139.66,139.685,92600000.0
2009-02-26 12:23:00,139.685,139.725,139.675,139.68,56200000.0
2009-02-26 12:24:00,139.68,139.705,139.625,139.65,75200000.0
2009-02-26 12:25:00,139.645,139.715,139.57,139.71,103400000.0
2009-02-26 12:26:00,139.695,139.705,139.61,139.63,78400000.0
2009-02-26 12:27:00,139.64,139.675,139.63,139.665,61800000.0
2009-02-26 12:28:00,139.675,139.675,139.59,139.63,66600000.0
2009-02-26 12:29:00,139.625,139.645,139.585,139.605,72300000.0
2009-02-26 12:30:00,139.605,139.665,139.605,139.665,98400000.0
2009-02-26 12:31:00,139.66,139.66,139.615,139.635,63200000.0
2009-02-26 12:32:00,139.63,139.65,139.545,139.57,90600000.0
2009-02-26 12:33:00,139.57,139.57,139.52,139.53,165200000.0
2009-02-26 12:34:00,139.545,139.545,139.48,139.515,110000000.0
2009-02-26 12:35:00,139.505,139.535,139.495,139.51,71200000.0
2009-02-26 12:36:00,139.505,139.52,139.47,139.5,87200000.0
2009-02-26 12:37:00,139.49,139.52,139.47,139.495,86000000.0
2009-02-26 12:38:00,139.495,139.56,139.495,139.515,72200000.0
2009-02-26 12:39:00,139.515,139.54,139.505,139.525,61800000.0
2009-02-26 12:40:00,139.515,139.525,139.435,139.44,102600000.0
2009-02-26 12:41:00,139.44,139.525,139.44,139.5,96400000.0
2009-02-26 12:42:00,139.5,139.515,139.49,139.49,46800000.0
2009-02-26 12:43:00,139.49,139.545,139.435,139.455,100800000.0
2009-02-26 12:44:00,139.47,139.48,139.4,139.48,99200000.0
2009-02-26 12:45:00,139.48,139.515,139.475,139.495,74600000.0
2009-02-26 12:46:00,139.505,139.51,139.48,139.49,55600000.0
2009-02-26 12:47:00,139.48,139.535,139.46,139.525,86000000.0
2009-02-26 12:48:00,139.525,139.58,139.485,139.58,80800000.0
2009-02-26 12:49:00,139.58,139.81,139.58,139.745,181800000.0
2009-02-26 12:50:00,139.75,139.75,139.65,139.66,66400000.0
2009-02-26 12:51:00,139.665,139.69,139.53,139.6,153000000.0
2009-02-26 12:52:00,139.6,139.685,139.6,139.685,82600000.0
2009-02-26 12:53:00,139.69,139.69,139.625,139.64,62800000.0
2009-02-26 12:54:00,139.64,139.68,139.625,139.67,54400000.0
2009-02-26 12:55:00,139.665,139.68,139.58,139.585,115600000.0
2009-02-26 12:56:00,139.585,139.585,139.49,139.56,82800000.0
2009-02-26 12:57:00,139.56,139.575,139.505,139.53,98600000.0
2009-02-26 12:58:00,139.525,139.7,139.525,139.65,103400000.0
2009-02-26 12:59:00,139.65,139.68,139.62,139.63,87000000.0
2009-02-26 13:00:00,139.63,139.69,139.62,139.69,116500000.0
2009-02-26 13:01:00,139.695,139.71,139.62,139.65,78800000.0
2009-02-26 13:02:00,139.655,139.68,139.61,139.61,58600000.0
2009-02-26 13:03:00,139.61,139.645,139.61,139.625,55200000.0
2009-02-26 13:04:00,139.625,139.625,139.58,139.625,71200000.0
2009-02-26 13:05:00,139.625,139.71,139.625,139.645,121600000.0
2009-02-26 13:06:00,139.66,139.715,139.655,139.68,105000000.0
2009-02-26 13:07:00,139.675,139.675,139.625,139.63,79000000.0
2009-02-26 13:08:00,139.625,139.665,139.615,139.66,75600000.0
2009-02-26 13:09:00,139.66,139.685,139.645,139.67,88600000.0
2009-02-26 13:10:00,139.66,139.76,139.66,139.73,96600000.0
2009-02-26 13:11:00,139.73,139.755,139.685,139.73,105000000.0
2009-02-26 13:12:00,139.73,139.73,139.665,139.665,53800000.0
2009-02-26 13:13:00,139.675,139.685,139.595,139.67,107800000.0
2009-02-26 13:14:00,139.66,139.69,139.595,139.6,104400000.0
2009-02-26 13:15:00,139.605,139.63,139.595,139.61,60600000.0
2009-02-26 13:16:00,139.61,139.68,139.61,139.65,62200000.0
2009-02-26 13:17:00,139.655,139.715,139.63,139.705,64600000.0
2009-02-26 13:18:00,139.71,139.71,139.655,139.69,40200000.0
2009-02-26 13:19:00,139.685,139.705,139.66,139.695,41100000.0
2009-02-26 13:20:00,139.69,139.7,139.665,139.675,65800000.0
2009-02-26 13:21:00,139.675,139.705,139.66,139.67,65600000.0
2009-02-26 13:22:00,139.67,139.715,139.64,139.705,89600000.0
2009-02-26 13:23:00,139.68,139.72,139.68,139.685,85800000.0
2009-02-26 13:24:00,139.685,139.71,139.655,139.695,68400000.0
2009-02-26 13:25:00,139.69,139.695,139.655,139.67,44200000.0
2009-02-26 13:26:00,139.68,139.68,139.595,139.65,92800000.0
2009-02-26 13:27:00,139.65,139.68,139.65,139.675,35600000.0
2009-02-26 13:28:00,139.685,139.705,139.67,139.7,50000000.0
2009-02-26 13:29:00,139.7,139.7,139.62,139.65,112800000.0
2009-02-26 13:30:00,139.655,139.66,139.615,139.645,74400000.0
2009-02-26 13:31:00,139.645,139.675,139.63,139.65,61600000.0
2009-02-26 13:32:00,139.65,139.695,139.64,139.67,80400000.0
2009-02-26 13:33:00,139.66,139.695,139.66,139.69,31600000.0
2009-02-26 13:34:00,139.69,139.71,139.69,139.695,57000000.0
2009-02-26 13:35:00,139.695,139.71,139.675,139.675,40400000.0
2009-02-26 13:36:00,139.68,139.7,139.595,139.65,107000000.0
2009-02-26 13:37:00,139.635,139.685,139.63,139.655,113200000.0
2009-02-26 13:38:00,139.655,139.685,139.52,139.52,123600000.0
2009-02-26 13:39:00,139.52,139.575,139.43,139.445,124600000.0
2009-02-26 13:40:00,139.45,139.485,139.355,139.42,113800000.0
2009-02-26 13:41:00,139.415,139.5,139.395,139.43,125600000.0
2009-02-26 13:42:00,139.43,139.46,139.405,139.435,66400000.0
2009-02-26 13:43:00,139.44,139.45,139.4,139.415,72700000.0
2009-02-26 13:44:00,139.42,139.505,139.41,139.49,69400000.0
2009-02-26 13:45:00,139.505,139.535,139.48,139.52,167400000.0
2009-02-26 13:46:00,139.525,139.55,139.515,139.535,94800000.0
2009-02-26 13:47:00,139.535,139.535,139.495,139.495,49800000.0
2009-02-26 13:48:00,139.495,139.515,139.48,139.49,132400000.0
2009-02-26 13:49:00,139.49,139.51,139.475,139.475,56400000.0
2009-02-26 13:50:00,139.475,139.48,139.4,139.41,82200000.0
2009-02-26 13:51:00,139.415,139.43,139.39,139.425,75000000.0
2009-02-26 13:52:00,139.42,139.44,139.415,139.435,41300000.0
2009-02-26 13:53:00,139.415,139.435,139.365,139.435,110100000.0
2009-02-26 13:54:00,139.435,139.54,139.43,139.49,122000000.0
2009-02-26 13:55:00,139.495,139.565,139.475,139.565,70800000.0
2009-02-26 13:56:00,139.555,139.595,139.51,139.52,104800000.0
2009-02-26 13:57:00,139.52,139.56,139.42,139.43,110300000.0
2009-02-26 13:58:00,139.415,139.515,139.415,139.515,95600000.0
2009-02-26 13:59:00,139.515,139.56,139.42,139.5,179800000.0
2009-02-26 14:00:00,139.5,139.555,139.485,139.545,68400000.0
2009-02-26 14:01:00,139.54,139.58,139.52,139.525,87800000.0
2009-02-26 14:02:00,139.525,139.585,139.525,139.58,59000000.0
2009-02-26 14:03:00,139.575,139.595,139.55,139.575,56400000.0
2009-02-26 14:04:00,139.58,139.68,139.565,139.66,104200000.0
2009-02-26 14:05:00,139.65,139.72,139.605,139.66,143200000.0
2009-02-26 14:06:00,139.66,139.68,139.625,139.625,80400000.0
2009-02-26 14:07:00,139.62,139.635,139.555,139.59,124400000.0
2009-02-26 14:08:00,139.585,139.635,139.585,139.62,55200000.0
2009-02-26 14:09:00,139.61,139.63,139.61,139.625,58800000.0
2009-02-26 14:10:00,139.62,139.675,139.62,139.67,119800000.0
2009-02-26 14:11:00,139.665,139.695,139.65,139.67,94000000.0
2009-02-26 14:12:00,139.67,139.715,139.655,139.68,164000000.0
2009-02-26 14:13:00,139.685,139.715,139.68,139.69,39000000.0
2009-02-26 14:14:00,139.69,139.71,139.675,139.685,106200000.0
2009-02-26 14:15:00,139.685,139.69,139.665,139.67,135400000.0
2009-02-26 14:16:00,139.67,139.68,139.65,139.655,94400000.0
2009-02-26 14:17:00,139.655,139.69,139.62,139.68,116000000.0
2009-02-26 14:18:00,139.69,139.73,139.685,139.73,79600000.0
2009-02-26 14:19:00,139.715,139.76,139.705,139.75,89400000.0
2009-02-26 14:20:00,139.75,139.79,139.73,139.79,82000000.0
2009-02-26 14:21:00,139.785,139.8,139.755,139.8,81000000.0
2009-02-26 14:22:00,139.8,139.815,139.75,139.75,103000000.0
2009-02-26 14:23:00,139.75,139.76,139.73,139.76,64200000.0
2009-02-26 14:24:00,139.765,139.775,139.715,139.725,130800000.0
2009-02-26 14:25:00,139.73,139.73,139.67,139.685,239200000.0
2009-02-26 14:26:00,139.695,139.755,139.635,139.755,199200000.0
2009-02-26 14:27:00,139.755,139.8,139.745,139.77,95000000.0
2009-02-26 14:28:00,139.78,139.78,139.72,139.765,41200000.0
2009-02-26 14:29:00,139.77,139.79,139.705,139.71,100000000.0
2009-02-26 14:30:00,139.7,139.78,139.695,139.76,82200000.0
2009-02-26 14:31:00,139.76,139.775,139.745,139.75,36000000.0
2009-02-26 14:32:00,139.74,139.75,139.72,139.73,60000000.0
2009-02-26 14:33:00,139.73,139.805,139.715,139.805,58600000.0
2009-02-26 14:34:00,139.805,139.89,139.805,139.86,135960000.0
2009-02-26 14:35:00,139.86,139.88,139.82,139.825,109200000.0
2009-02-26 14:36:00,139.835,139.925,139.795,139.915,116600000.0
2009-02-26 14:37:00,139.915,139.955,139.865,139.875,109200000.0
2009-02-26 14:38:00,139.865,139.91,139.865,139.885,74400000.0
2009-02-26 14:39:00,139.89,139.9,139.845,139.865,80400000.0
2009-02-26 14:40:00,139.865,139.88,139.82,139.875,139800000.0
2009-02-26 14:41:00,139.865,139.915,139.84,139.9,104000000.0
2009-02-26 14:42:00,139.905,140.21,139.905,140.21,229600000.0
2009-02-26 14:43:00,140.235,140.375,140.18,140.37,276600000.0
2009-02-26 14:44:00,140.355,140.375,140.3,140.375,249700000.0
2009-02-26 14:45:00,140.36,140.43,140.31,140.32,275800000.0
2009-02-26 14:46:00,140.335,140.36,140.32,140.335,158600000.0
2009-02-26 14:47:00,140.345,140.37,140.295,140.355,169200000.0
2009-02-26 14:48:00,140.355,140.375,140.31,140.33,191200000.0
2009-02-26 14:49:00,140.325,140.45,140.325,140.45,188400000.0
2009-02-26 14:50:00,140.445,140.555,140.43,140.545,220600000.0
2009-02-26 14:51:00,140.545,140.61,140.545,140.585,182800000.0
2009-02-26 14:52:00,140.59,140.655,140.555,140.62,237600000.0
2009-02-26 14:53:00,140.62,140.645,140.6,140.62,164800000.0
2009-02-26 14:54:00,140.62,140.65,140.545,140.57,172200000.0
2009-02-26 14:55:00,140.565,140.685,140.555,140.66,177300000.0
2009-02-26 14:56:00,140.66,140.675,140.625,140.65,237400000.0
2009-02-26 14:57:00,140.655,140.78,140.655,140.73,161600000.0
2009-02-26 14:58:00,140.73,140.755,140.655,140.675,134600000.0
2009-02-26 14:59:00,140.695,140.775,140.685,140.72,139000000.0
2009-02-26 15:00:00,140.73,140.85,140.73,140.85,127800000.0
2009-02-26 15:01:00,140.835,140.995,140.77,140.99,152600000.0
2009-02-26 15:02:00,140.99,140.99,140.82,140.82,166800000.0
2009-02-26 15:03:00,140.805,140.825,140.615,140.62,185400000.0
2009-02-26 15:04:00,140.63,140.705,140.63,140.7,118900000.0
2009-02-26 15:05:00,140.7,140.715,140.65,140.67,145000000.0
2009-02-26 15:06:00,140.67,140.735,140.66,140.725,113800000.0
2009-02-26 15:07:00,140.725,140.83,140.725,140.785,142200000.0
2009-02-26 15:08:00,140.785,140.84,140.75,140.81,102800000.0
2009-02-26 15:09:00,140.82,140.885,140.74,140.745,123800000.0
2009-02-26 15:10:00,140.74,140.765,140.72,140.76,82400000.0
2009-02-26 15:11:00,140.755,140.755,140.62,140.67,128600000.0
2009-02-26 15:12:00,140.67,140.735,140.67,140.705,110800000.0
2009-02-26 15:13:00,140.71,140.71,140.615,140.62,86600000.0
2009-02-26 15:14:00,140.62,140.62,140.555,140.57,91000000.0
2009-02-26 15:15:00,140.565,140.645,140.565,140.615,145000000.0
2009-02-26 15:16:00,140.615,140.675,140.6,140.66,159200000.0
2009-02-26 15:17:00,140.66,140.68,140.61,140.665,114200000.0
2009-02-26 15:18:00,140.665,140.675,140.615,140.645,100000000.0
2009-02-26 15:19:00,140.655,140.67,140.615,140.655,82600000.0
2009-02-26 15:20:00,140.655,140.655,140.575,140.625,119600000.0
2009-02-26 15:21:00,140.625,140.7,140.605,140.675,133200000.0
2009-02-26 15:22:00,140.675,140.7,140.645,140.645,143000000.0
2009-02-26 15:23:00,140.635,140.66,140.595,140.605,104600000.0
2009-02-26 15:24:00,140.615,140.615,140.56,140.56,54800000.0
2009-02-26 15:25:00,140.565,140.59,140.54,140.57,94200000.0
2009-02-26 15:26:00,140.57,140.585,140.475,140.485,98600000.0
2009-02-26 15:27:00,140.495,140.5,140.42,140.425,128400000.0
2009-02-26 15:28:00,140.415,140.415,140.205,140.24,129100000.0
2009-02-26 15:29:00,140.24,140.385,140.215,140.38,154400000.0
2009-02-26 15:30:00,140.395,140.4,140.195,140.265,181800000.0
2009-02-26 15:31:00,140.255,140.36,140.215,140.245,155000000.0
2009-02-26 15:32:00,140.27,140.29,140.17,140.25,137400000.0
2009-02-26 15:33:00,140.25,140.34,140.165,140.2,133600000.0
2009-02-26 15:34:00,140.195,140.25,140.17,140.175,175200000.0
2009-02-26 15:35:00,140.17,140.215,140.105,140.215,148000000.0
2009-02-26 15:36:00,140.215,140.34,140.185,140.31,153200000.0
2009-02-26 15:37:00,140.31,140.31,140.155,140.155,138000000.0
2009-02-26 15:38:00,140.155,140.17,140.06,140.14,119800000.0
2009-02-26 15:39:00,140.14,140.235,140.1,140.225,209800000.0
2009-02-26 15:40:00,140.23,140.23,140.085,140.11,177400000.0
2009-02-26 15:41:00,140.105,140.12,140.055,140.095,133400000.0
2009-02-26 15:42:00,140.095,140.2,140.09,140.145,111600000.0
2009-02-26 15:43:00,140.145,140.315,140.145,140.305,163200000.0
2009-02-26 15:44:00,140.315,140.33,140.26,140.28,110800000.0
2009-02-26 15:45:00,140.275,140.34,140.21,140.335,124600000.0
2009-02-26 15:46:00,140.33,140.35,140.23,140.235,108200000.0
2009-02-26 15:47:00,140.235,140.31,140.185,140.285,149400000.0
2009-02-26 15:48:00,140.29,140.34,140.25,140.34,126400000.0
2009-02-26 15:49:00,140.345,140.375,140.295,140.295,119800000.0
2009-02-26 15:50:00,140.3,140.38,140.28,140.345,127600000.0
2009-02-26 15:51:00,140.35,140.365,140.325,140.355,128600000.0
2009-02-26 15:52:00,140.345,140.39,140.335,140.385,85800000.0
2009-02-26 15:53:00,140.385,140.465,140.385,140.43,95600000.0
2009-02-26 15:54:00,140.43,140.475,140.42,140.465,70800000.0
2009-02-26 15:55:00,140.46,140.46,140.36,140.41,91800000.0
2009-02-26 15:56:00,140.415,140.53,140.415,140.525,96000000.0
2009-02-26 15:57:00,140.525,140.55,140.455,140.455,89000000.0
2009-02-26 15:58:00,140.45,140.555,140.445,140.515,114300000.0
2009-02-26 15:59:00,140.515,140.53,140.5,140.515,90800000.0
2009-02-26 16:00:00,140.52,140.57,140.515,140.535,109400000.0
2009-02-26 16:01:00,140.535,140.56,140.47,140.535,116200000.0
2009-02-26 16:02:00,140.53,140.53,140.425,140.465,158000000.0
2009-02-26 16:03:00,140.465,140.51,140.43,140.485,115200000.0
2009-02-26 16:04:00,140.49,140.64,140.485,140.64,138600000.0
2009-02-26 16:05:00,140.645,140.665,140.53,140.545,175500000.0
2009-02-26 16:06:00,140.545,140.555,140.43,140.53,152400000.0
2009-02-26 16:07:00,140.54,140.695,140.54,140.62,138600000.0
2009-02-26 16:08:00,140.62,140.68,140.585,140.68,191600000.0
2009-02-26 16:09:00,140.685,140.69,140.64,140.685,102000000.0
2009-02-26 16:10:00,140.69,140.795,140.685,140.795,117200000.0
2009-02-26 16:11:00,140.795,140.815,140.74,140.815,136600000.0
2009-02-26 16:12:00,140.82,140.895,140.82,140.89,113200000.0
2009-02-26 16:13:00,140.89,140.925,140.845,140.905,83200000.0
2009-02-26 16:14:00,140.905,140.915,140.835,140.84,67200000.0
2009-02-26 16:15:00,140.855,140.875,140.685,140.7,214000000.0
2009-02-26 16:16:00,140.695,140.715,140.595,140.6,187400000.0
2009-02-26 16:17:00,140.605,140.72,140.6,140.635,287300000.0
2009-02-26 16:18:00,140.635,140.69,140.605,140.605,125000000.0
2009-02-26 16:19:00,140.615,140.67,140.615,140.64,155400000.0
2009-02-26 16:20:00,140.64,140.665,140.55,140.57,124600000.0
2009-02-26 16:21:00,140.57,140.605,140.525,140.585,111000000.0
2009-02-26 16:22:00,140.57,140.61,140.555,140.595,76000000.0
2009-02-26 16:23:00,140.59,140.625,140.505,140.55,117800000.0
2009-02-26 16:24:00,140.545,140.56,140.54,140.56,40000000.0
2009-02-26 16:25:00,140.56,140.575,140.55,140.565,88800000.0
2009-02-26 16:26:00,140.56,140.575,140.505,140.55,136000000.0
2009-02-26 16:27:00,140.555,140.555,140.485,140.505,84400000.0
2009-02-26 16:28:00,140.51,140.54,140.47,140.52,139800000.0
2009-02-26 16:29:00,140.52,140.545,140.475,140.485,67600000.0
2009-02-26 16:30:00,140.485,140.595,140.445,140.585,111600000.0
2009-02-26 16:31:00,140.59,140.66,140.585,140.6,75200000.0
2009-02-26 16:32:00,140.61,140.61,140.45,140.53,147000000.0
2009-02-26 16:33:00,140.535,140.575,140.525,140.55,146600000.0
2009-02-26 16:34:00,140.54,140.645,140.495,140.6,164700000.0
2009-02-26 16:35:00,140.64,140.64,140.555,140.565,84500000.0
2009-02-26 16:36:00,140.57,140.595,140.515,140.545,115400000.0
2009-02-26 16:37:00,140.555,140.56,140.475,140.485,160200000.0
2009-02-26 16:38:00,140.495,140.565,140.475,140.555,133200000.0
2009-02-26 16:39:00,140.545,140.575,140.505,140.545,146800000.0
2009-02-26 16:40:00,140.56,140.575,140.5,140.505,112600000.0
2009-02-26 16:41:00,140.505,140.52,140.405,140.405,151600000.0
2009-02-26 16:42:00,140.405,140.455,140.405,140.43,232000000.0
2009-02-26 16:43:00,140.43,140.435,140.255,140.255,186200000.0
2009-02-26 16:44:00,140.255,140.425,140.25,140.39,178400000.0
2009-02-26 16:45:00,140.4,140.41,140.325,140.33,186800000.0
2009-02-26 16:46:00,140.335,140.36,140.295,140.35,154200000.0
2009-02-26 16:47:00,140.34,140.41,140.29,140.32,122200000.0
2009-02-26 16:48:00,140.33,140.355,140.315,140.33,109000000.0
2009-02-26 16:49:00,140.325,140.33,140.245,140.245,175200000.0
2009-02-26 16:50:00,140.245,140.355,140.24,140.325,158200000.0
2009-02-26 16:51:00,140.325,140.39,140.29,140.34,242400000.0
2009-02-26 16:52:00,140.35,140.355,140.29,140.29,138400000.0
2009-02-26 16:53:00,140.285,140.415,140.275,140.395,106000000.0
2009-02-26 16:54:00,140.4,140.4,140.285,140.285,186600000.0
2009-02-26 16:55:00,140.29,140.31,140.18,140.24,177000000.0
2009-02-26 16:56:00,140.245,140.315,140.225,140.265,222800000.0
2009-02-26 16:57:00,140.27,140.295,140.23,140.255,138400000.0
2009-02-26 16:58:00,140.24,140.275,140.2,140.205,101400000.0
2009-02-26 16:59:00,140.205,140.265,140.195,140.23,122000000.0
2009-02-26 17:00:00,140.22,140.36,140.19,140.35,195800000.0
2009-02-26 17:01:00,140.36,140.495,140.28,140.44,201400000.0
2009-02-26 17:02:00,140.44,140.58,140.44,140.57,220200000.0
2009-02-26 17:03:00,140.57,140.575,140.44,140.465,223400000.0
2009-02-26 17:04:00,140.465,140.52,140.42,140.52,219800000.0
2009-02-26 17:05:00,140.515,140.6,140.515,140.6,182200000.0
2009-02-26 17:06:00,140.6,140.68,140.56,140.575,230600000.0
2009-02-26 17:07:00,140.58,140.65,140.545,140.6,230600000.0
2009-02-26 17:08:00,140.605,140.655,140.52,140.565,237400000.0
2009-02-26 17:09:00,140.565,140.6,140.525,140.575,237000000.0
2009-02-26 17:10:00,140.575,140.59,140.49,140.51,215800000.0
2009-02-26 17:11:00,140.51,140.525,140.47,140.505,187400000.0
2009-02-26 17:12:00,140.505,140.505,140.425,140.47,284800000.0
2009-02-26 17:13:00,140.465,140.48,140.41,140.44,206000000.0
2009-02-26 17:14:00,140.44,140.5,140.405,140.415,228200000.0
2009-02-26 17:15:00,140.43,140.495,140.38,140.48,223000000.0
2009-02-26 17:16:00,140.495,140.545,140.45,140.485,283400000.0
2009-02-26 17:17:00,140.485,140.54,140.39,140.535,322300000.0
2009-02-26 17:18:00,140.53,140.625,140.525,140.625,194200000.0
2009-02-26 17:19:00,140.625,140.67,140.61,140.61,189600000.0
2009-02-26 17:20:00,140.615,140.76,140.6,140.725,165400000.0
2009-02-26 17:21:00,140.715,140.715,140.635,140.68,177200000.0
2009-02-26 17:22:00,140.675,140.755,140.66,140.73,232200000.0
2009-02-26 17:23:00,140.735,140.89,140.735,140.82,254800000.0
2009-02-26 17:24:00,140.815,140.87,140.775,140.8,153200000.0
2009-02-26 17:25:00,140.805,140.82,140.76,140.805,161200000.0
2009-02-26 17:26:00,140.795,140.795,140.72,140.72,161400000.0
2009-02-26 17:27:00,140.71,140.79,140.68,140.73,166600000.0
2009-02-26 17:28:00,140.725,140.735,140.685,140.73,207600000.0
2009-02-26 17:29:00,140.73,140.765,140.695,140.745,193800000.0
2009-02-26 17:30:00,140.75,140.785,140.72,140.72,262200000.0
2009-02-26 17:31:00,140.725,140.775,140.7,140.705,197400000.0
2009-02-26 17:32:00,140.705,140.78,140.7,140.77,221800000.0
2009-02-26 17:33:00,140.77,140.81,140.73,140.775,252800000.0
2009-02-26 17:34:00,140.77,140.92,140.765,140.9,251800000.0
2009-02-26 17:35:00,140.89,141.03,140.84,140.98,213800000.0
2009-02-26 17:36:00,140.995,141.135,140.985,141.11,192400000.0
2009-02-26 17:37:00,141.105,141.245,141.085,141.225,213400000.0
2009-02-26 17:38:00,141.225,141.315,141.195,141.215,154400000.0
2009-02-26 17:39:00,141.21,141.27,141.205,141.25,114700000.0
2009-02-26 17:40:00,141.26,141.345,141.245,141.32,106100000.0
2009-02-26 17:41:00,141.32,141.42,141.315,141.42,134000000.0
2009-02-26 17:42:00,141.425,141.56,141.415,141.495,152600000.0
2009-02-26 17:43:00,141.495,141.525,141.425,141.475,164800000.0
2009-02-26 17:44:00,141.47,141.475,141.405,141.415,114400000.0
2009-02-26 17:45:00,141.41,141.44,141.305,141.315,143500000.0
2009-02-26 17:46:00,141.32,141.38,141.28,141.305,122200000.0
2009-02-26 17:47:00,141.32,141.345,141.26,141.325,86200000.0
2009-02-26 17:48:00,141.325,141.465,141.325,141.385,110200000.0
2009-02-26 17:49:00,141.38,141.41,141.345,141.355,120200000.0
2009-02-26 17:50:00,141.35,141.39,141.34,141.385,108800000.0
2009-02-26 17:51:00,141.385,141.385,141.34,141.365,96000000.0
2009-02-26 17:52:00,141.37,141.37,141.3,141.34,91800000.0
2009-02-26 17:53:00,141.345,141.455,141.315,141.455,100000000.0
2009-02-26 17:54:00,141.47,141.51,141.45,141.5,107400000.0
2009-02-26 17:55:00,141.5,141.515,141.475,141.5,92800000.0
2009-02-26 17:56:00,141.505,141.535,141.46,141.46,102600000.0
2009-02-26 17:57:00,141.46,141.5,141.46,141.49,112200000.0
2009-02-26 17:58:00,141.49,141.58,141.41,141.42,125800000.0
2009-02-26 17:59:00,141.43,141.515,141.325,141.395,138400000.0
2009-02-26 18:00:00,141.39,141.43,141.31,141.375,123200000.0
2009-02-26 18:01:00,141.375,141.45,141.335,141.405,116200000.0
2009-02-26 18:02:00,141.405,141.405,141.265,141.28,132400000.0
2009-02-26 18:03:00,141.285,141.3,141.125,141.175,125600000.0
2009-02-26 18:04:00,141.185,141.2,141.165,141.17,102000000.0
2009-02-26 18:05:00,141.17,141.17,141.095,141.125,106000000.0
2009-02-26 18:06:00,141.125,141.225,141.125,141.19,142400000.0
2009-02-26 18:07:00,141.19,141.19,141.105,141.145,129000000.0
2009-02-26 18:08:00,141.145,141.215,141.145,141.17,105800000.0
2009-02-26 18:09:00,141.185,141.265,141.17,141.205,133600000.0
2009-02-26 18:10:00,141.195,141.21,141.08,141.145,185200000.0
2009-02-26 18:11:00,141.16,141.355,141.16,141.315,166800000.0
2009-02-26 18:12:00,141.315,141.315,141.24,141.285,83200000.0
2009-02-26 18:13:00,141.29,141.385,141.265,141.28,139900000.0
2009-02-26 18:14:00,141.28,141.34,141.27,141.31,161600000.0
2009-02-26 18:15:00,141.315,141.325,141.16,141.215,115400000.0
2009-02-26 18:16:00,141.21,141.25,141.16,141.235,113200000.0
2009-02-26 18:17:00,141.14,141.21,141.14,141.175,148800000.0
2009-02-26 18:18:00,141.165,141.34,141.15,141.28,238800000.0
2009-02-26 18:19:00,141.27,141.455,141.27,141.38,369400000.0
2009-02-26 18:20:00,141.385,141.46,141.29,141.33,234200000.0
2009-02-26 18:21:00,141.335,141.375,141.18,141.255,234600000.0
2009-02-26 18:22:00,141.255,141.265,141.215,141.25,135600000.0
2009-02-26 18:23:00,141.25,141.44,141.25,141.42,148400000.0
2009-02-26 18:24:00,141.405,141.42,141.355,141.415,114200000.0
2009-02-26 18:25:00,141.415,141.505,141.41,141.495,177900000.0
2009-02-26 18:26:00,141.51,141.67,141.51,141.62,224000000.0
2009-02-26 18:27:00,141.625,141.69,141.605,141.67,143800000.0
2009-02-26 18:28:00,141.67,141.695,141.595,141.6,107200000.0
2009-02-26 18:29:00,141.605,141.62,141.565,141.6,141600000.0
2009-02-26 18:30:00,141.59,141.665,141.575,141.605,133000000.0
2009-02-26 18:31:00,141.605,141.61,141.56,141.56,70800000.0
2009-02-26 18:32:00,141.56,141.565,141.425,141.425,123400000.0
2009-02-26 18:33:00,141.425,141.44,141.365,141.365,121000000.0
2009-02-26 18:34:00,141.365,141.37,141.305,141.35,83200000.0
2009-02-26 18:35:00,141.345,141.415,141.345,141.415,109800000.0
2009-02-26 18:36:00,141.42,141.42,141.375,141.38,57000000.0
2009-02-26 18:37:00,141.375,141.375,141.31,141.345,91600000.0
2009-02-26 18:38:00,141.35,141.395,141.345,141.375,63000000.0
2009-02-26 18:39:00,141.38,141.425,141.365,141.42,104000000.0
2009-02-26 18:40:00,141.425,141.47,141.425,141.46,98600000.0
2009-02-26 18:41:00,141.465,141.49,141.42,141.42,87000000.0
2009-02-26 18:42:00,141.43,141.515,141.395,141.395,129600000.0
2009-02-26 18:43:00,141.4,141.515,141.395,141.465,122800000.0
2009-02-26 18:44:00,141.455,141.455,141.38,141.38,143800000.0
2009-02-26 18:45:00,141.38,141.395,141.33,141.345,94000000.0
2009-02-26 18:46:00,141.345,141.345,141.275,141.31,89200000.0
2009-02-26 18:47:00,141.31,141.36,141.31,141.35,130200000.0
2009-02-26 18:48:00,141.35,141.36,141.315,141.315,77000000.0
2009-02-26 18:49:00,141.315,141.33,141.265,141.31,92700000.0
2009-02-26 18:50:00,141.32,141.335,141.3,141.335,62600000.0
2009-02-26 18:51:00,141.33,141.34,141.3,141.34,40400000.0
2009-02-26 18:52:00,141.345,141.38,141.33,141.37,65800000.0
2009-02-26 18:53:00,141.37,141.37,141.3,141.335,72200000.0
2009-02-26 18:54:00,141.325,141.325,141.295,141.305,42000000.0
2009-02-26 18:55:00,141.305,141.38,141.305,141.38,109800000.0
2009-02-26 18:56:00,141.365,141.395,141.355,141.39,58000000.0
2009-02-26 18:57:00,141.39,141.41,141.385,141.39,20600000.0
2009-02-26 18:58:00,141.39,141.39,141.32,141.32,143200000.0
2009-02-26 18:59:00,141.32,141.345,141.29,141.305,74000000.0
2009-02-26 19:00:00,141.305,141.35,141.305,141.315,97800000.0
2009-02-26 19:01:00,141.315,141.36,141.31,141.345,63000000.0
2009-02-26 19:02:00,141.36,141.375,141.32,141.35,69200000.0
2009-02-26 19:03:00,141.35,141.365,141.315,141.315,103200000.0
2009-02-26 19:04:00,141.31,141.32,141.295,141.315,52600000.0
2009-02-26 19:05:00,141.32,141.365,141.315,141.35,102400000.0
2009-02-26 19:06:00,141.35,141.43,141.35,141.425,89800000.0
2009-02-26 19:07:00,141.415,141.52,141.415,141.52,127600000.0
2009-02-26 19:08:00,141.51,141.54,141.475,141.5,126200000.0
2009-02-26 19:09:00,141.5,141.53,141.45,141.46,97200000.0
2009-02-26 19:10:00,141.46,141.51,141.445,141.455,94200000.0
2009-02-26 19:11:00,141.45,141.475,141.37,141.395,74800000.0
2009-02-26 19:12:00,141.395,141.4,141.295,141.3,76000000.0
2009-02-26 19:13:00,141.295,141.34,141.29,141.33,48200000.0
2009-02-26 19:14:00,141.335,141.335,141.26,141.305,52400000.0
2009-02-26 19:15:00,141.315,141.35,141.31,141.345,44000000.0
2009-02-26 19:16:00,141.335,141.345,141.265,141.285,49000000.0
2009-02-26 19:17:00,141.29,141.305,141.21,141.215,55000000.0
2009-02-26 19:18:00,141.21,141.255,141.19,141.23,60000000.0
2009-02-26 19:19:00,141.23,141.27,141.23,141.25,37600000.0
2009-02-26 19:20:00,141.25,141.265,141.21,141.265,57200000.0
2009-02-26 19:21:00,141.265,141.265,141.26,141.265,9000000.0
2009-02-26 19:22:00,141.265,141.285,141.25,141.265,29400000.0
2009-02-26 19:23:00,141.275,141.355,141.275,141.29,52800000.0
2009-02-26 19:24:00,141.28,141.285,141.205,141.215,57800000.0
2009-02-26 19:25:00,141.22,141.28,141.205,141.28,48000000.0
2009-02-26 19:26:00,141.27,141.275,141.255,141.26,24000000.0
2009-02-26 19:27:00,141.25,141.25,141.2,141.205,57100000.0
2009-02-26 19:28:00,141.205,141.25,141.175,141.245,60400000.0
2009-02-26 19:29:00,141.245,141.295,141.23,141.285,69800000.0
2009-02-26 19:30:00,141.275,141.275,141.25,141.265,61200000.0
2009-02-26 19:31:00,141.265,141.3,141.26,141.275,50400000.0
2009-02-26 19:32:00,141.28,141.29,141.23,141.275,54800000.0
2009-02-26 19:33:00,141.275,141.3,141.26,141.28,67400000.0
2009-02-26 19:34:00,141.275,141.275,141.21,141.245,36600000.0
2009-02-26 19:35:00,141.25,141.31,141.22,141.31,56600000.0
2009-02-26 19:36:00,141.325,141.365,141.32,141.335,52200000.0
2009-02-26 19:37:00,141.335,141.34,141.25,141.285,49000000.0
2009-02-26 19:38:00,141.28,141.31,141.28,141.3,13400000.0
2009-02-26 19:39:00,141.295,141.295,141.23,141.24,38000000.0
2009-02-26 19:40:00,141.23,141.29,141.225,141.28,46000000.0
2009-02-26 19:41:00,141.28,141.305,141.26,141.27,38400000.0
2009-02-26 19:42:00,141.275,141.325,141.27,141.32,47000000.0
2009-02-26 19:43:00,141.325,141.34,141.245,141.255,60800000.0
2009-02-26 19:44:00,141.265,141.265,141.215,141.235,45500000.0
2009-02-26 19:45:00,141.245,141.3,141.235,141.235,61400000.0
2009-02-26 19:46:00,141.235,141.235,141.14,141.165,84600000.0
2009-02-26 19:47:00,141.165,141.165,141.125,141.13,22800000.0
2009-02-26 19:48:00,141.135,141.2,141.1,141.19,94200000.0
2009-02-26 19:49:00,141.185,141.205,141.155,141.195,46000000.0
2009-02-26 19:50:00,141.195,141.21,141.175,141.18,36800000.0
2009-02-26 19:51:00,141.16,141.2,141.16,141.18,35800000.0
2009-02-26 19:52:00,141.165,141.18,141.16,141.175,17200000.0
2009-02-26 19:53:00,141.165,141.175,141.105,141.12,47600000.0
2009-02-26 19:54:00,141.13,141.16,141.115,141.145,47600000.0
2009-02-26 19:55:00,141.15,141.16,141.11,141.125,72400000.0
2009-02-26 19:56:00,141.125,141.165,141.125,141.16,64800000.0
2009-02-26 19:57:00,141.165,141.17,141.155,141.155,63600000.0
2009-02-26 19:58:00,141.155,141.155,141.095,141.095,75600000.0
2009-02-26 19:59:00,141.085,141.11,141.075,141.095,29800000.0
2009-02-26 20:00:00,141.095,141.125,141.09,141.09,37400000.0
2009-02-26 20:01:00,141.085,141.11,141.08,141.09,36400000.0
2009-02-26 20:02:00,141.095,141.1,141.08,141.085,24200000.0
2009-02-26 20:03:00,141.085,141.105,141.085,141.095,34800000.0
2009-02-26 20:04:00,141.095,141.105,141.09,141.09,22800000.0
2009-02-26 20:05:00,141.095,141.115,141.095,141.105,16200000.0
2009-02-26 20:06:00,141.1,141.12,141.065,141.12,27800000.0
2009-02-26 20:07:00,141.12,141.12,141.06,141.07,35600000.0
2009-02-26 20:08:00,141.065,141.065,141.03,141.04,28600000.0
2009-02-26 20:09:00,141.04,141.065,141.005,141.02,51700000.0
2009-02-26 20:10:00,141.015,141.02,140.96,140.965,84800000.0
2009-02-26 20:11:00,140.96,140.96,140.915,140.92,58800000.0
2009-02-26 20:12:00,140.92,140.945,140.9,140.9,53200000.0
2009-02-26 20:13:00,140.895,140.91,140.81,140.835,92600000.0
2009-02-26 20:14:00,140.835,140.845,140.77,140.82,70000000.0
2009-02-26 20:15:00,140.82,140.82,140.71,140.725,84800000.0
2009-02-26 20:16:00,140.73,140.785,140.725,140.78,60400000.0
2009-02-26 20:17:00,140.78,140.845,140.765,140.81,78900000.0
2009-02-26 20:18:00,140.815,140.825,140.695,140.73,65800000.0
2009-02-26 20:19:00,140.735,140.77,140.735,140.74,39800000.0
2009-02-26 20:20:00,140.735,140.745,140.725,140.745,52400000.0
2009-02-26 20:21:00,140.74,140.8,140.73,140.775,84800000.0
2009-02-26 20:22:00,140.78,140.79,140.695,140.715,58200000.0
2009-02-26 20:23:00,140.72,140.735,140.7,140.735,33200000.0
2009-02-26 20:24:00,140.74,140.74,140.635,140.67,62600000.0
2009-02-26 20:25:00,140.66,140.685,140.635,140.665,65200000.0
2009-02-26 20:26:00,140.67,140.685,140.655,140.655,68000000.0
2009-02-26 20:27:00,140.65,140.685,140.62,140.685,99700000.0
2009-02-26 20:28:00,140.695,140.805,140.67,140.795,127000000.0
2009-02-26 20:29:00,140.8,140.8,140.76,140.765,56800000.0
2009-02-26 20:30:00,140.75,140.765,140.69,140.7,82800000.0
2009-02-26 20:31:00,140.7,140.71,140.69,140.705,56000000.0
2009-02-26 20:32:00,140.705,140.755,140.685,140.755,80400000.0
2009-02-26 20:33:00,140.745,140.81,140.74,140.81,75800000.0
2009-02-26 20:34:00,140.795,140.935,140.795,140.935,63900000.0
2009-02-26 20:35:00,140.935,140.955,140.915,140.93,38200000.0
2009-02-26 20:36:00,140.93,140.95,140.925,140.93,27200000.0
2009-02-26 20:37:00,140.935,140.95,140.92,140.92,28400000.0
2009-02-26 20:38:00,140.92,140.945,140.895,140.925,64600000.0
2009-02-26 20:39:00,140.93,140.955,140.88,140.955,65400000.0
2009-02-26 20:40:00,140.95,140.975,140.92,140.965,71400000.0
2009-02-26 20:41:00,140.965,141.005,140.955,140.985,69200000.0
2009-02-26 20:42:00,140.985,141.11,140.985,141.11,76600000.0
2009-02-26 20:43:00,141.115,141.16,141.105,141.105,85400000.0
2009-02-26 20:44:00,141.11,141.14,141.105,141.135,56400000.0
2009-02-26 20:45:00,141.14,141.15,141.095,141.14,78200000.0
2009-02-26 20:46:00,141.125,141.14,141.085,141.095,64600000.0
2009-02-26 20:47:00,141.095,141.14,141.095,141.125,60600000.0
2009-02-26 20:48:00,141.125,141.15,141.06,141.06,75100000.0
2009-02-26 20:49:00,141.065,141.105,141.065,141.1,41600000.0
2009-02-26 20:50:00,141.1,141.125,141.075,141.09,63200000.0
2009-02-26 20:51:00,141.095,141.135,141.05,141.05,63200000.0
2009-02-26 20:52:00,141.05,141.125,141.05,141.1,72200000.0
2009-02-26 20:53:00,141.095,141.095,141.05,141.065,50400000.0
2009-02-26 20:54:00,141.06,141.08,141.06,141.06,27800000.0
2009-02-26 20:55:00,141.065,141.08,140.99,140.99,63200000.0
2009-02-26 20:56:00,140.99,141.045,140.955,141.04,50000000.0
2009-02-26 20:57:00,141.045,141.055,140.975,140.995,78800000.0
2009-02-26 20:58:00,140.995,140.995,140.965,140.97,71200000.0
2009-02-26 20:59:00,140.965,140.975,140.935,140.935,64800000.0
2009-02-26 21:00:00,140.94,140.94,140.92,140.93,25600000.0
2009-02-26 21:01:00,140.93,140.95,140.915,140.92,74000000.0
2009-02-26 21:02:00,140.915,140.93,140.9,140.9,26600000.0
2009-02-26 21:03:00,140.895,140.915,140.86,140.865,36800000.0
2009-02-26 21:04:00,140.865,140.88,140.795,140.805,58000000.0
2009-02-26 21:05:00,140.81,140.855,140.8,140.85,55600000.0
2009-02-26 21:06:00,140.85,140.855,140.815,140.815,65400000.0
2009-02-26 21:07:00,140.82,140.82,140.715,140.78,81000000.0
2009-02-26 21:08:00,140.78,140.78,140.74,140.74,72000000.0
2009-02-26 21:09:00,140.75,140.815,140.75,140.795,53200000.0
2009-02-26 21:10:00,140.805,140.915,140.805,140.9,49000000.0
2009-02-26 21:11:00,140.905,140.905,140.825,140.865,78200000.0
2009-02-26 21:12:00,140.865,140.895,140.83,140.885,53400000.0
2009-02-26 21:13:00,140.875,140.875,140.815,140.825,34000000.0
2009-02-26 21:14:00,140.84,140.84,140.835,140.835,10400000.0
2009-02-26 21:15:00,140.845,140.845,140.825,140.825,26400000.0
2009-02-26 21:16:00,140.83,140.845,140.82,140.83,51600000.0
2009-02-26 21:17:00,140.82,140.87,140.82,140.865,56000000.0
2009-02-26 21:18:00,140.865,140.895,140.865,140.88,33400000.0
2009-02-26 21:19:00,140.87,140.91,140.86,140.91,40000000.0
2009-02-26 21:20:00,140.91,140.97,140.91,140.965,55600000.0
2009-02-26 21:21:00,140.965,140.965,140.91,140.915,53600000.0
2009-02-26 21:22:00,140.925,140.925,140.86,140.865,52800000.0
2009-02-26 21:23:00,140.865,140.92,140.865,140.9,85400000.0
2009-02-26 21:24:00,140.885,140.885,140.84,140.855,41600000.0
2009-02-26 21:25:00,140.855,140.895,140.855,140.865,68400000.0
2009-02-26 21:26:00,140.87,140.91,140.87,140.87,65800000.0
2009-02-26 21:27:00,140.86,140.92,140.86,140.895,44400000.0
2009-02-26 21:28:00,140.89,140.9,140.875,140.885,35000000.0
2009-02-26 21:29:00,140.88,140.9,140.855,140.87,43800000.0
2009-02-26 21:30:00,140.875,140.875,140.8,140.835,62000000.0
2009-02-26 21:31:00,140.84,140.865,140.83,140.83,48000000.0
2009-02-26 21:32:00,140.845,140.885,140.825,140.885,38200000.0
2009-02-26 21:33:00,140.89,140.9,140.87,140.885,53800000.0
2009-02-26 21:34:00,140.88,140.88,140.77,140.825,86600000.0
2009-02-26 21:35:00,140.835,140.905,140.825,140.86,91000000.0
2009-02-26 21:36:00,140.865,140.875,140.83,140.84,71200000.0
2009-02-26 21:37:00,140.84,140.905,140.84,140.905,45800000.0
2009-02-26 21:38:00,140.91,140.935,140.87,140.885,77600000.0
2009-02-26 21:39:00,140.89,140.915,140.83,140.85,93000000.0
2009-02-26 21:40:00,140.85,140.86,140.825,140.83,60600000.0
2009-02-26 21:41:00,140.83,140.84,140.8,140.835,69400000.0
2009-02-26 21:42:00,140.84,140.895,140.82,140.82,57600000.0
2009-02-26 21:43:00,140.825,140.845,140.8,140.84,44600000.0
2009-02-26 21:44:00,140.84,140.84,140.795,140.805,53000000.0
2009-02-26 21:45:00,140.805,140.805,140.76,140.795,57800000.0
2009-02-26 21:46:00,140.8,140.815,140.75,140.75,68800000.0
2009-02-26 21:47:00,140.76,140.805,140.75,140.78,66800000.0
2009-02-26 21:48:00,140.78,140.84,140.775,140.81,71800000.0
2009-02-26 21:49:00,140.81,140.835,140.795,140.815,45000000.0
2009-02-26 21:50:00,140.81,140.835,140.8,140.8,83600000.0
2009-02-26 21:51:00,140.8,140.83,140.79,140.815,46000000.0
2009-02-26 21:52:00,140.825,140.825,140.755,140.765,36600000.0
2009-02-26 21:53:00,140.78,140.835,140.775,140.835,66800000.0
2009-02-26 21:54:00,140.84,140.845,140.715,140.745,96800000.0
2009-02-26 21:55:00,140.76,140.76,140.7,140.72,137800000.0
2009-02-26 21:56:00,140.73,140.75,140.67,140.68,82400000.0
2009-02-26 21:57:00,140.675,140.685,140.65,140.685,33000000.0
2009-02-26 21:58:00,140.7,140.775,140.69,140.775,74200000.0
2009-02-26 21:59:00,140.77,140.84,140.75,140.84,74000000.0
2009-02-26 22:00:00,140.83,140.835,140.795,140.8,66600000.0
2009-02-26 22:01:00,140.8,140.8,140.69,140.695,59000000.0
2009-02-26 22:02:00,140.695,140.79,140.69,140.775,52600000.0
2009-02-26 22:03:00,140.76,140.85,140.755,140.85,55200000.0
2009-02-26 22:04:00,140.85,140.85,140.795,140.795,44800000.0
2009-02-26 22:05:00,140.8,140.8,140.755,140.775,36200000.0
2009-02-26 22:06:00,140.775,140.795,140.745,140.75,58000000.0
2009-02-26 22:07:00,140.75,140.795,140.75,140.79,60600000.0
2009-02-26 22:08:00,140.785,140.8,140.755,140.755,30800000.0
2009-02-26 22:09:00,140.76,140.77,140.75,140.765,34200000.0
2009-02-26 22:10:00,140.775,140.775,140.72,140.72,54000000.0
2009-02-26 22:11:00,140.72,140.76,140.695,140.75,89600000.0
2009-02-26 22:12:00,140.76,140.815,140.745,140.79,56400000.0
2009-02-26 22:13:00,140.785,140.8,140.715,140.75,114400000.0
2009-02-26 22:14:00,140.735,140.78,140.735,140.75,60000000.0
2009-02-26 22:15:00,140.75,140.755,140.71,140.71,113200000.0
2009-02-26 22:16:00,140.71,140.795,140.71,140.77,60800000.0
2009-02-26 22:17:00,140.77,140.785,140.725,140.74,55400000.0
2009-02-26 22:18:00,140.735,140.735,140.63,140.64,53900000.0
2009-02-26 22:19:00,140.645,140.65,140.62,140.63,59200000.0
2009-02-26 22:20:00,140.63,140.63,140.57,140.59,59200000.0
2009-02-26 22:21:00,140.575,140.575,140.46,140.51,74200000.0
2009-02-26 22:22:00,140.515,140.575,140.505,140.53,61000000.0
2009-02-26 22:23:00,140.535,140.565,140.535,140.555,39200000.0
2009-02-26 22:24:00,140.57,140.615,140.565,140.615,75800000.0
2009-02-26 22:25:00,140.61,140.645,140.59,140.605,52600000.0
2009-02-26 22:26:00,140.605,140.655,140.595,140.595,46200000.0
2009-02-26 22:27:00,140.595,140.635,140.575,140.625,70400000.0
2009-02-26 22:28:00,140.625,140.67,140.61,140.665,49200000.0
2009-02-26 22:29:00,140.66,140.67,140.635,140.67,41400000.0
2009-02-26 22:30:00,140.675,140.695,140.675,140.685,50400000.0
2009-02-26 22:31:00,140.69,140.695,140.67,140.68,84000000.0
2009-02-26 22:32:00,140.685,140.735,140.685,140.705,66200000.0
2009-02-26 22:33:00,140.7,140.705,140.585,140.585,103200000.0
2009-02-26 22:34:00,140.59,140.7,140.59,140.685,72200000.0
2009-02-26 22:35:00,140.695,140.73,140.675,140.73,57600000.0
2009-02-26 22:36:00,140.735,140.735,140.69,140.725,51200000.0
2009-02-26 22:37:00,140.725,140.725,140.665,140.7,34800000.0
2009-02-26 22:38:00,140.7,140.725,140.69,140.715,45600000.0
2009-02-26 22:39:00,140.7,140.735,140.685,140.69,58200000.0
2009-02-26 22:40:00,140.705,140.785,140.705,140.775,58800000.0
2009-02-26 22:41:00,140.775,140.78,140.75,140.75,61200000.0
2009-02-26 22:42:00,140.755,140.77,140.74,140.77,56000000.0
2009-02-26 22:43:00,140.78,140.79,140.73,140.74,49200000.0
2009-02-26 22:44:00,140.74,140.745,140.695,140.715,53800000.0
2009-02-26 22:45:00,140.72,140.755,140.715,140.745,35400000.0
2009-02-26 22:46:00,140.745,140.84,140.745,140.805,60400000.0
2009-02-26 22:47:00,140.8,140.815,140.785,140.815,40800000.0
2009-02-26 22:48:00,140.815,140.855,140.785,140.785,40600000.0
2009-02-26 22:49:00,140.795,140.865,140.79,140.85,67000000.0
2009-02-26 22:50:00,140.845,140.855,140.805,140.82,58200000.0
2009-02-26 22:51:00,140.81,140.81,140.76,140.78,35800000.0
2009-02-26 22:52:00,140.785,140.79,140.77,140.785,47200000.0
2009-02-26 22:53:00,140.79,140.795,140.77,140.795,33600000.0
2009-02-26 22:54:00,140.79,140.79,140.775,140.775,27200000.0
2009-02-26 22:55:00,140.78,140.785,140.77,140.77,14800000.0
2009-02-26 22:56:00,140.77,140.77,140.755,140.76,16200000.0
2009-02-26 22:57:00,140.765,140.77,140.75,140.755,21800000.0
2009-02-26 22:58:00,140.755,140.76,140.74,140.75,12000000.0
2009-02-26 22:59:00,140.75,140.755,140.695,140.695,37200000.0
2009-02-26 23:00:00,140.695,140.715,140.68,140.705,33400000.0
2009-02-26 23:01:00,140.72,140.725,140.695,140.71,26200000.0
2009-02-26 23:02:00,140.705,140.71,140.705,140.71,7200000.0
2009-02-26 23:03:00,140.72,140.74,140.72,140.735,21800000.0
2009-02-26 23:04:00,140.74,140.795,140.735,140.775,26400000.0
2009-02-26 23:05:00,140.78,140.79,140.78,140.79,19200000.0
2009-02-26 23:06:00,140.79,140.79,140.71,140.765,37200000.0
2009-02-26 23:07:00,140.76,140.77,140.755,140.77,7200000.0
2009-02-26 23:08:00,140.77,140.77,140.75,140.76,35200000.0
2009-02-26 23:09:00,140.75,140.755,140.745,140.745,12000000.0
2009-02-26 23:10:00,140.73,140.745,140.665,140.705,28200000.0
2009-02-26 23:11:00,140.7,140.7,140.695,140.695,6000000.0
2009-02-26 23:12:00,140.685,140.7,140.675,140.7,37800000.0
2009-02-26 23:13:00,140.7,140.705,140.7,140.705,5800000.0
2009-02-26 23:14:00,140.7,140.73,140.69,140.7,24800000.0
2009-02-26 23:15:00,140.69,140.775,140.655,140.76,33400000.0
2009-02-26 23:16:00,140.755,140.765,140.735,140.76,39200000.0
2009-02-26 23:17:00,140.765,140.765,140.745,140.75,10800000.0
2009-02-26 23:18:00,140.745,140.76,140.745,140.76,23000000.0
2009-02-26 23:19:00,140.76,140.775,140.605,140.62,30600000.0
2009-02-26 23:20:00,140.645,140.695,140.64,140.675,67000000.0
2009-02-26 23:21:00,140.68,140.69,140.675,140.69,7200000.0
2009-02-26 23:22:00,140.685,140.695,140.675,140.695,17800000.0
2009-02-26 23:23:00,140.685,140.72,140.685,140.695,14200000.0
2009-02-26 23:24:00,140.69,140.71,140.69,140.7,4800000.0
2009-02-26 23:25:00,140.705,140.71,140.67,140.68,24800000.0
2009-02-26 23:26:00,140.68,140.73,140.665,140.7,56300000.0
2009-02-26 23:27:00,140.7,140.73,140.7,140.72,20200000.0
2009-02-26 23:28:00,140.71,140.735,140.71,140.725,13000000.0
2009-02-26 23:29:00,140.725,140.73,140.715,140.725,19200000.0
2009-02-26 23:30:00,140.72,140.735,140.715,140.73,23800000.0
2009-02-26 23:31:00,140.735,140.78,140.735,140.765,45600000.0
2009-02-26 23:32:00,140.765,140.78,140.74,140.78,26800000.0
2009-02-26 23:33:00,140.78,140.78,140.77,140.77,13600000.0
2009-02-26 23:34:00,140.775,140.81,140.77,140.8,38200000.0
2009-02-26 23:35:00,140.81,140.83,140.77,140.78,35600000.0
2009-02-26 23:36:00,140.79,140.79,140.755,140.76,28800000.0
2009-02-26 23:37:00,140.775,140.78,140.775,140.78,3600000.0
2009-02-26 23:38:00,140.765,140.78,140.765,140.78,8400000.0
2009-02-26 23:39:00,140.745,140.745,140.745,140.745,1200000.0
2009-02-26 23:40:00,140.78,140.805,140.78,140.805,5600000.0
2009-02-26 23:41:00,140.81,140.85,140.81,140.84,14600000.0
2009-02-26 23:42:00,140.85,140.855,140.83,140.83,17800000.0
2009-02-26 23:43:00,140.825,140.87,140.815,140.855,44400000.0
2009-02-26 23:44:00,140.855,140.915,140.835,140.9,26200000.0
2009-02-26 23:45:00,140.89,140.895,140.89,140.895,4800000.0
2009-02-26 23:46:00,140.885,140.905,140.875,140.89,20000000.0
2009-02-26 23:47:00,140.9,140.91,140.885,140.91,9600000.0
2009-02-26 23:48:00,140.915,140.97,140.915,140.925,13200000.0
2009-02-26 23:49:00,140.945,141.035,140.94,141.01,39800000.0
2009-02-26 23:50:00,140.995,141.09,140.99,141.07,44400000.0
2009-02-26 23:51:00,141.065,141.17,141.025,141.065,84000000.0
2009-02-26 23:52:00,141.055,141.125,141.055,141.11,9400000.0
2009-02-26 23:53:00,141.11,141.11,141.095,141.095,2200000.0
2009-02-26 23:54:00,141.085,141.085,141.045,141.055,13200000.0
2009-02-26 23:55:00,141.05,141.075,141.04,141.045,14200000.0
2009-02-26 23:56:00,141.045,141.07,141.04,141.055,20400000.0
2009-02-26 23:57:00,141.06,141.08,140.94,140.98,27200000.0
2009-02-26 23:58:00,140.98,141.015,140.96,140.985,17800000.0
2009-02-26 23:59:00,141.01,141.035,140.945,141.02,79400000.0
2009-02-27 00:00:00,141.005,141.115,140.98,141.055,119400000.0
2009-02-27 00:01:00,141.09,141.145,141.045,141.065,35000000.0
2009-02-27 00:02:00,141.06,141.08,140.995,141.005,30400000.0
2009-02-27 00:03:00,141.01,141.035,140.975,141.015,63200000.0
2009-02-27 00:04:00,141.03,141.035,140.995,140.995,37000000.0
2009-02-27 00:05:00,141.01,141.08,141.0,141.04,52800000.0
2009-02-27 00:06:00,141.055,141.055,141.02,141.035,26200000.0
2009-02-27 00:07:00,141.035,141.035,140.99,140.99,10800000.0
2009-02-27 00:08:00,140.99,141.0,140.95,140.95,12400000.0
2009-02-27 00:09:00,140.96,140.98,140.76,140.85,35000000.0
2009-02-27 00:10:00,140.88,140.9,140.835,140.845,11200000.0
2009-02-27 00:11:00,140.82,140.82,140.82,140.82,5000000.0
2009-02-27 00:12:00,140.81,140.815,140.81,140.815,9200000.0
2009-02-27 00:13:00,140.83,140.935,140.83,140.845,27200000.0
2009-02-27 00:14:00,140.875,140.915,140.825,140.855,26600000.0
2009-02-27 00:15:00,140.845,140.95,140.84,140.93,30200000.0
2009-02-27 00:16:00,140.94,140.995,140.935,140.98,31600000.0
2009-02-27 00:17:00,140.985,140.99,140.975,140.985,8400000.0
2009-02-27 00:18:00,140.97,140.99,140.97,140.985,6000000.0
2009-02-27 00:19:00,140.93,140.995,140.93,140.995,14000000.0
2009-02-27 00:20:00,140.995,140.995,140.98,140.98,2400000.0
2009-02-27 00:21:00,140.935,141.02,140.935,141.015,5200000.0
2009-02-27 00:22:00,141.015,141.03,141.01,141.03,14200000.0
2009-02-27 00:23:00,141.035,141.035,141.03,141.03,2400000.0
2009-02-27 00:24:00,141.035,141.035,141.005,141.015,7200000.0
2009-02-27 00:25:00,141.0,141.015,140.95,140.95,15200000.0
2009-02-27 00:26:00,140.96,141.005,140.95,141.0,37800000.0
2009-02-27 00:27:00,140.99,141.025,140.97,140.995,18000000.0
2009-02-27 00:28:00,141.005,141.02,141.005,141.02,8400000.0
2009-02-27 00:29:00,141.02,141.03,140.99,141.01,20400000.0
2009-02-27 00:30:00,140.995,141.01,140.98,140.995,7200000.0
2009-02-27 00:31:00,141.0,141.025,141.0,141.025,7200000.0
2009-02-27 00:32:00,140.97,141.05,140.97,141.035,8400000.0
2009-02-27 00:33:00,141.025,141.05,141.02,141.045,20800000.0
2009-02-27 00:34:00,141.04,141.045,141.04,141.04,6000000.0
2009-02-27 00:35:00,141.045,141.045,141.04,141.04,2400000.0
2009-02-27 00:36:00,141.045,141.045,141.04,141.04,2400000.0
2009-02-27 00:37:00,141.03,141.04,141.03,141.035,3600000.0
2009-02-27 00:38:00,141.04,141.04,141.025,141.025,3600000.0
2009-02-27 00:39:00,141.05,141.075,141.045,141.075,28800000.0
2009-02-27 00:40:00,141.015,141.015,141.015,141.015,1600000.0
2009-02-27 00:41:00,141.05,141.09,141.05,141.075,13600000.0
2009-02-27 00:42:00,141.09,141.09,141.09,141.09,1200000.0
2009-02-27 00:43:00,141.08,141.08,141.08,141.08,1200000.0
2009-02-27 00:44:00,141.065,141.09,141.065,141.075,6000000.0
2009-02-27 00:45:00,141.09,141.09,141.075,141.075,3400000.0
2009-02-27 00:46:00,141.06,141.075,141.035,141.045,8800000.0
2009-02-27 00:47:00,141.005,141.025,141.005,141.025,3600000.0
2009-02-27 00:48:00,141.04,141.04,141.025,141.04,6000000.0
2009-02-27 00:49:00,141.025,141.04,141.025,141.025,8400000.0
2009-02-27 00:50:00,140.98,140.98,140.98,140.98,1600000.0
2009-02-27 00:51:00,140.99,141.025,140.99,141.025,2800000.0
2009-02-27 00:52:00,141.0,141.025,140.94,140.95,37600000.0
2009-02-27 00:53:00,140.955,140.955,140.93,140.93,5600000.0
2009-02-27 00:54:00,140.895,140.92,140.895,140.92,2800000.0
2009-02-27 00:55:00,140.915,140.935,140.915,140.92,13200000.0
2009-02-27 00:56:00,140.925,140.965,140.915,140.965,16200000.0
2009-02-27 00:57:00,140.98,140.99,140.93,140.93,23200000.0
2009-02-27 00:58:00,140.92,140.93,140.92,140.93,2400000.0
2009-02-27 00:59:00,140.935,140.935,140.925,140.93,3600000.0
2009-02-27 01:00:00,140.935,140.97,140.935,140.96,10600000.0
2009-02-27 01:01:00,140.935,140.935,140.935,140.935,1200000.0
2009-02-27 01:02:00,140.97,140.985,140.93,140.94,16800000.0
2009-02-27 01:03:00,140.945,140.945,140.94,140.945,4800000.0
2009-02-27 01:04:00,140.95,140.975,140.95,140.97,6000000.0
2009-02-27 01:05:00,140.96,140.96,140.925,140.925,32400000.0
2009-02-27 01:06:00,140.94,140.945,140.85,140.87,45400000.0
2009-02-27 01:07:00,140.87,140.88,140.86,140.86,26000000.0
2009-02-27 01:08:00,140.855,140.865,140.765,140.78,48000000.0
2009-02-27 01:09:00,140.78,140.82,140.78,140.79,55600000.0
2009-02-27 01:10:00,140.805,140.825,140.79,140.795,29200000.0
2009-02-27 01:11:00,140.8,140.805,140.765,140.77,20800000.0
2009-02-27 01:12:00,140.77,140.775,140.725,140.76,32000000.0
2009-02-27 01:13:00,140.76,140.78,140.755,140.78,21000000.0
2009-02-27 01:14:00,140.78,140.78,140.755,140.76,16200000.0
2009-02-27 01:15:00,140.76,140.775,140.76,140.765,12800000.0
2009-02-27 01:16:00,140.77,140.78,140.76,140.76,17200000.0
2009-02-27 01:17:00,140.755,140.76,140.75,140.755,15400000.0
2009-02-27 01:18:00,140.755,140.755,140.725,140.755,18000000.0
2009-02-27 01:19:00,140.755,140.755,140.74,140.74,14200000.0
2009-02-27 01:20:00,140.735,140.755,140.735,140.755,15000000.0
2009-02-27 01:21:00,140.755,140.775,140.755,140.77,10800000.0
2009-02-27 01:22:00,140.775,140.785,140.77,140.785,20800000.0
2009-02-27 01:23:00,140.79,140.79,140.785,140.785,7200000.0
2009-02-27 01:24:00,140.78,140.785,140.77,140.77,34200000.0
2009-02-27 01:25:00,140.77,140.78,140.735,140.76,26400000.0
2009-02-27 01:26:00,140.75,140.75,140.72,140.72,48600000.0
2009-02-27 01:27:00,140.73,140.745,140.695,140.715,59000000.0
2009-02-27 01:28:00,140.715,140.715,140.69,140.71,21200000.0
2009-02-27 01:29:00,140.7,140.715,140.7,140.71,12000000.0
2009-02-27 01:30:00,140.71,140.74,140.665,140.73,47000000.0
2009-02-27 01:31:00,140.72,140.725,140.655,140.665,25800000.0
2009-02-27 01:32:00,140.665,140.68,140.655,140.665,28400000.0
2009-02-27 01:33:00,140.66,140.71,140.66,140.675,56400000.0
2009-02-27 01:34:00,140.675,140.675,140.635,140.665,55200000.0
2009-02-27 01:35:00,140.66,140.66,140.645,140.65,10000000.0
2009-02-27 01:36:00,140.655,140.66,140.555,140.645,77400000.0
2009-02-27 01:37:00,140.62,140.62,140.595,140.595,49000000.0
2009-02-27 01:38:00,140.605,140.605,140.45,140.45,76000000.0
2009-02-27 01:39:00,140.45,140.51,140.42,140.51,92400000.0
2009-02-27 01:40:00,140.435,140.51,140.435,140.51,31100000.0
2009-02-27 01:41:00,140.51,140.51,140.445,140.445,29400000.0
2009-02-27 01:42:00,140.43,140.495,140.415,140.485,59400000.0
2009-02-27 01:43:00,140.475,140.535,140.39,140.39,47600000.0
2009-02-27 01:44:00,140.405,140.42,140.385,140.41,55400000.0
2009-02-27 01:45:00,140.405,140.43,140.38,140.38,35800000.0
2009-02-27 01:46:00,140.38,140.44,140.38,140.41,37200000.0
2009-02-27 01:47:00,140.41,140.445,140.41,140.43,17000000.0
2009-02-27 01:48:00,140.405,140.425,140.395,140.395,24400000.0
2009-02-27 01:49:00,140.395,140.435,140.385,140.41,55800000.0
2009-02-27 01:50:00,140.415,140.43,140.365,140.405,54800000.0
2009-02-27 01:51:00,140.41,140.43,140.395,140.415,38400000.0
2009-02-27 01:52:00,140.42,140.46,140.41,140.45,17400000.0
2009-02-27 01:53:00,140.465,140.505,140.46,140.48,35200000.0
2009-02-27 01:54:00,140.475,140.54,140.47,140.525,58000000.0
2009-02-27 01:55:00,140.525,140.555,140.515,140.515,32000000.0
2009-02-27 01:56:00,140.505,140.54,140.505,140.53,18800000.0
2009-02-27 01:57:00,140.535,140.595,140.535,140.57,27600000.0
2009-02-27 01:58:00,140.565,140.59,140.555,140.555,20400000.0
2009-02-27 01:59:00,140.56,140.57,140.555,140.56,6000000.0
2009-02-27 02:00:00,140.535,140.61,140.495,140.515,74600000.0
2009-02-27 02:01:00,140.51,140.565,140.5,140.52,73200000.0
2009-02-27 02:02:00,140.495,140.5,140.485,140.5,30000000.0
2009-02-27 02:03:00,140.495,140.535,140.495,140.535,25200000.0
2009-02-27 02:04:00,140.545,140.555,140.485,140.51,31600000.0
2009-02-27 02:05:00,140.515,140.54,140.505,140.52,48000000.0
2009-02-27 02:06:00,140.525,140.57,140.525,140.555,29000000.0
2009-02-27 02:07:00,140.555,140.595,140.555,140.58,29800000.0
2009-02-27 02:08:00,140.58,140.6,140.58,140.585,17800000.0
2009-02-27 02:09:00,140.595,140.605,140.58,140.585,20400000.0
2009-02-27 02:10:00,140.575,140.575,140.455,140.485,69200000.0
2009-02-27 02:11:00,140.485,140.485,140.38,140.385,67800000.0
2009-02-27 02:12:00,140.395,140.4,140.3,140.305,77200000.0
2009-02-27 02:13:00,140.31,140.345,140.3,140.345,57200000.0
2009-02-27 02:14:00,140.34,140.37,140.315,140.32,51600000.0
2009-02-27 02:15:00,140.325,140.355,140.285,140.33,50200000.0
2009-02-27 02:16:00,140.325,140.335,140.285,140.3,39200000.0
2009-02-27 02:17:00,140.3,140.305,140.205,140.23,68400000.0
2009-02-27 02:18:00,140.23,140.24,140.105,140.11,53500000.0
2009-02-27 02:19:00,140.105,140.14,140.075,140.095,93600000.0
2009-02-27 02:20:00,140.085,140.085,139.94,139.975,114800000.0
2009-02-27 02:21:00,139.98,139.98,139.795,139.825,99600000.0
2009-02-27 02:22:00,139.83,139.885,139.815,139.86,110820000.0
2009-02-27 02:23:00,139.875,139.97,139.845,139.935,50400000.0
2009-02-27 02:24:00,139.93,139.97,139.915,139.94,85200000.0
2009-02-27 02:25:00,139.935,139.98,139.935,139.94,50800000.0
2009-02-27 02:26:00,139.935,139.935,139.87,139.885,53200000.0
2009-02-27 02:27:00,139.895,139.935,139.875,139.9,45600000.0
2009-02-27 02:28:00,139.895,139.9,139.725,139.735,54200000.0
2009-02-27 02:29:00,139.75,139.75,139.57,139.59,125200000.0
2009-02-27 02:30:00,139.585,139.67,139.56,139.62,106800000.0
2009-02-27 02:31:00,139.625,139.69,139.605,139.69,46600000.0
2009-02-27 02:32:00,139.69,139.805,139.69,139.75,75200000.0
2009-02-27 02:33:00,139.74,139.85,139.7,139.825,58200000.0
2009-02-27 02:34:00,139.825,139.885,139.8,139.82,57400000.0
2009-02-27 02:35:00,139.815,139.88,139.815,139.825,71200000.0
2009-02-27 02:36:00,139.835,139.87,139.83,139.855,35200000.0
2009-02-27 02:37:00,139.86,139.875,139.84,139.865,60000000.0
2009-02-27 02:38:00,139.87,139.89,139.855,139.865,28400000.0
2009-02-27 02:39:00,139.875,139.88,139.8,139.84,57600000.0
2009-02-27 02:40:00,139.85,139.86,139.82,139.835,26400000.0
2009-02-27 02:41:00,139.83,139.885,139.825,139.865,53200000.0
2009-02-27 02:42:00,139.865,139.9,139.86,139.9,18000000.0
2009-02-27 02:43:00,139.89,139.9,139.835,139.875,40200000.0
2009-02-27 02:44:00,139.865,139.895,139.835,139.89,51800000.0
2009-02-27 02:45:00,139.895,139.92,139.88,139.885,60400000.0
2009-02-27 02:46:00,139.89,139.905,139.85,139.89,49000000.0
2009-02-27 02:47:00,139.895,139.895,139.81,139.83,73000000.0
2009-02-27 02:48:00,139.835,139.84,139.65,139.66,78400000.0
2009-02-27 02:49:00,139.655,139.655,139.56,139.655,131000000.0
2009-02-27 02:50:00,139.645,139.695,139.64,139.685,59400000.0
2009-02-27 02:51:00,139.695,139.695,139.615,139.66,66600000.0
2009-02-27 02:52:00,139.65,139.65,139.48,139.56,137800000.0
2009-02-27 02:53:00,139.565,139.61,139.545,139.56,83000000.0
2009-02-27 02:54:00,139.555,139.565,139.445,139.535,108600000.0
2009-02-27 02:55:00,139.55,139.645,139.535,139.56,93000000.0
2009-02-27 02:56:00,139.56,139.57,139.505,139.525,66400000.0
2009-02-27 02:57:00,139.525,139.545,139.485,139.51,92200000.0
2009-02-27 02:58:00,139.515,139.59,139.49,139.49,94400000.0
2009-02-27 02:59:00,139.48,139.48,139.395,139.44,72200000.0
2009-02-27 03:00:00,139.44,139.525,139.44,139.485,89400000.0
2009-02-27 03:01:00,139.485,139.585,139.46,139.565,118800000.0
2009-02-27 03:02:00,139.57,139.58,139.51,139.555,83600000.0
2009-02-27 03:03:00,139.56,139.635,139.56,139.63,71600000.0
2009-02-27 03:04:00,139.65,139.73,139.64,139.655,93800000.0
2009-02-27 03:05:00,139.655,139.695,139.65,139.69,40800000.0
2009-02-27 03:06:00,139.69,139.735,139.69,139.735,47000000.0
2009-02-27 03:07:00,139.73,139.775,139.715,139.765,49200000.0
2009-02-27 03:08:00,139.77,139.79,139.76,139.765,49200000.0
2009-02-27 03:09:00,139.76,139.77,139.72,139.755,40200000.0
2009-02-27 03:10:00,139.75,139.78,139.75,139.76,22200000.0
2009-02-27 03:11:00,139.76,139.775,139.755,139.755,13800000.0
2009-02-27 03:12:00,139.76,139.785,139.715,139.72,29200000.0
2009-02-27 03:13:00,139.725,139.745,139.71,139.715,54000000.0
2009-02-27 03:14:00,139.72,139.775,139.715,139.715,40600000.0
2009-02-27 03:15:00,139.71,139.725,139.62,139.62,37400000.0
2009-02-27 03:16:00,139.62,139.66,139.57,139.625,50400000.0
2009-02-27 03:17:00,139.625,139.645,139.525,139.525,46000000.0
2009-02-27 03:18:00,139.48,139.545,139.48,139.515,52800000.0
2009-02-27 03:19:00,139.51,139.585,139.465,139.55,51600000.0
2009-02-27 03:20:00,139.545,139.57,139.54,139.555,37400000.0
2009-02-27 03:21:00,139.56,139.575,139.535,139.56,25400000.0
2009-02-27 03:22:00,139.555,139.555,139.485,139.49,30400000.0
2009-02-27 03:23:00,139.485,139.485,139.37,139.395,74800000.0
2009-02-27 03:24:00,139.385,139.395,139.225,139.27,106000000.0
2009-02-27 03:25:00,139.27,139.28,139.13,139.165,104400000.0
2009-02-27 03:26:00,139.165,139.22,139.07,139.105,103400000.0
2009-02-27 03:27:00,139.105,139.205,139.1,139.205,87500000.0
2009-02-27 03:28:00,139.21,139.265,139.18,139.2,121800000.0
2009-02-27 03:29:00,139.205,139.255,139.19,139.255,56600000.0
2009-02-27 03:30:00,139.25,139.265,139.205,139.24,64000000.0
2009-02-27 03:31:00,139.255,139.27,139.2,139.23,77800000.0
2009-02-27 03:32:00,139.22,139.3,139.22,139.285,79400000.0
2009-02-27 03:33:00,139.295,139.32,139.255,139.265,70000000.0
2009-02-27 03:34:00,139.26,139.27,139.23,139.245,61600000.0
2009-02-27 03:35:00,139.24,139.26,139.235,139.26,58600000.0
2009-02-27 03:36:00,139.25,139.25,139.235,139.245,12200000.0
2009-02-27 03:37:00,139.25,139.25,139.235,139.24,57600000.0
2009-02-27 03:38:00,139.24,139.275,139.235,139.24,98200000.0
2009-02-27 03:39:00,139.27,139.285,139.115,139.27,71800000.0
2009-02-27 03:40:00,139.275,139.42,139.275,139.395,106000000.0
2009-02-27 03:41:00,139.395,139.5,139.395,139.5,73000000.0
2009-02-27 03:42:00,139.515,139.58,139.51,139.57,68800000.0
2009-02-27 03:43:00,139.575,139.66,139.575,139.66,104200000.0
2009-02-27 03:44:00,139.675,139.675,139.605,139.64,86600000.0
2009-02-27 03:45:00,139.655,139.69,139.52,139.52,67800000.0
2009-02-27 03:46:00,139.515,139.6,139.515,139.6,56400000.0
2009-02-27 03:47:00,139.59,139.62,139.555,139.58,66000000.0
2009-02-27 03:48:00,139.585,139.615,139.58,139.615,23200000.0
2009-02-27 03:49:00,139.63,139.63,139.585,139.595,35800000.0
2009-02-27 03:50:00,139.59,139.6,139.56,139.56,16000000.0
2009-02-27 03:51:00,139.56,139.57,139.535,139.545,35400000.0
2009-02-27 03:52:00,139.555,139.595,139.55,139.585,32200000.0
2009-02-27 03:53:00,139.565,139.57,139.55,139.55,15200000.0
2009-02-27 03:54:00,139.545,139.56,139.54,139.56,6200000.0
2009-02-27 03:55:00,139.56,139.57,139.545,139.545,10600000.0
2009-02-27 03:56:00,139.545,139.565,139.535,139.565,29200000.0
2009-02-27 03:57:00,139.56,139.59,139.545,139.59,48200000.0
2009-02-27 03:58:00,139.605,139.625,139.58,139.595,37400000.0
2009-02-27 03:59:00,139.585,139.625,139.585,139.615,32200000.0
2009-02-27 04:00:00,139.61,139.64,139.59,139.605,73200000.0
2009-02-27 04:01:00,139.605,139.62,139.555,139.555,61000000.0
2009-02-27 04:02:00,139.56,139.57,139.5,139.525,51600000.0
2009-02-27 04:03:00,139.515,139.525,139.485,139.485,61200000.0
2009-02-27 04:04:00,139.485,139.485,139.455,139.475,40600000.0
2009-02-27 04:05:00,139.475,139.48,139.435,139.435,39600000.0
2009-02-27 04:06:00,139.435,139.455,139.38,139.435,48800000.0
2009-02-27 04:07:00,139.44,139.455,139.39,139.4,30600000.0
2009-02-27 04:08:00,139.405,139.43,139.355,139.375,109200000.0
2009-02-27 04:09:00,139.38,139.51,139.375,139.51,107900000.0
2009-02-27 04:10:00,139.515,139.56,139.505,139.52,53000000.0
2009-02-27 04:11:00,139.505,139.535,139.505,139.53,29400000.0
2009-02-27 04:12:00,139.535,139.535,139.49,139.495,62800000.0
2009-02-27 04:13:00,139.5,139.535,139.495,139.52,42600000.0
2009-02-27 04:14:00,139.52,139.54,139.495,139.52,63200000.0
2009-02-27 04:15:00,139.515,139.555,139.515,139.535,30400000.0
2009-02-27 04:16:00,139.535,139.605,139.51,139.525,54200000.0
2009-02-27 04:17:00,139.535,139.59,139.51,139.525,94600000.0
2009-02-27 04:18:00,139.53,139.575,139.525,139.575,55600000.0
2009-02-27 04:19:00,139.57,139.62,139.57,139.575,59400000.0
2009-02-27 04:20:00,139.58,139.695,139.58,139.655,44600000.0
2009-02-27 04:21:00,139.655,139.705,139.65,139.68,20600000.0
2009-02-27 04:22:00,139.685,139.69,139.685,139.69,10200000.0
2009-02-27 04:23:00,139.685,139.685,139.6,139.61,46600000.0
2009-02-27 04:24:00,139.62,139.62,139.51,139.54,123600000.0
2009-02-27 04:25:00,139.54,139.605,139.53,139.545,116200000.0
2009-02-27 04:26:00,139.55,139.56,139.49,139.5,47200000.0
2009-02-27 04:27:00,139.505,139.52,139.435,139.435,65000000.0
2009-02-27 04:28:00,139.445,139.48,139.435,139.445,22600000.0
2009-02-27 04:29:00,139.45,139.455,139.43,139.44,34800000.0
2009-02-27 04:30:00,139.445,139.445,139.3,139.32,62600000.0
2009-02-27 04:31:00,139.32,139.375,139.315,139.375,21600000.0
2009-02-27 04:32:00,139.37,139.43,139.37,139.43,19200000.0
2009-02-27 04:33:00,139.445,139.475,139.445,139.455,16200000.0
2009-02-27 04:34:00,139.455,139.455,139.425,139.435,28400000.0
2009-02-27 04:35:00,139.435,139.44,139.42,139.42,24800000.0
2009-02-27 04:36:00,139.415,139.415,139.385,139.405,28800000.0
2009-02-27 04:37:00,139.4,139.425,139.39,139.41,19600000.0
2009-02-27 04:38:00,139.4,139.425,139.4,139.425,36400000.0
2009-02-27 04:39:00,139.44,139.44,139.405,139.43,17800000.0
2009-02-27 04:40:00,139.43,139.46,139.425,139.44,38200000.0
2009-02-27 04:41:00,139.445,139.45,139.41,139.41,33600000.0
2009-02-27 04:42:00,139.415,139.43,139.41,139.41,16000000.0
2009-02-27 04:43:00,139.41,139.41,139.375,139.405,37600000.0
2009-02-27 04:44:00,139.41,139.41,139.395,139.395,6000000.0
2009-02-27 04:45:00,139.4,139.41,139.385,139.385,12000000.0
2009-02-27 04:46:00,139.385,139.42,139.385,139.42,22600000.0
2009-02-27 04:47:00,139.42,139.43,139.355,139.36,34200000.0
2009-02-27 04:48:00,139.365,139.395,139.355,139.365,15400000.0
2009-02-27 04:49:00,139.36,139.38,139.35,139.365,39000000.0
2009-02-27 04:50:00,139.365,139.37,139.32,139.32,60600000.0
2009-02-27 04:51:00,139.315,139.315,139.235,139.275,123800000.0
2009-02-27 04:52:00,139.285,139.285,139.24,139.28,28400000.0
2009-02-27 04:53:00,139.305,139.33,139.295,139.33,28400000.0
2009-02-27 04:54:00,139.335,139.38,139.32,139.36,28600000.0
2009-02-27 04:55:00,139.365,139.365,139.32,139.325,22000000.0
2009-02-27 04:56:00,139.325,139.36,139.295,139.34,46200000.0
2009-02-27 04:57:00,139.335,139.37,139.31,139.335,34600000.0
2009-02-27 04:58:00,139.34,139.35,139.315,139.35,28600000.0
2009-02-27 04:59:00,139.345,139.36,139.335,139.355,41000000.0
2009-02-27 05:00:00,139.35,139.365,139.335,139.335,11600000.0
2009-02-27 05:01:00,139.31,139.31,139.165,139.21,59200000.0
2009-02-27 05:02:00,139.21,139.215,139.19,139.2,21600000.0
2009-02-27 05:03:00,139.2,139.2,139.16,139.17,44400000.0
2009-02-27 05:04:00,139.16,139.2,139.08,139.12,90200000.0
2009-02-27 05:05:00,139.115,139.12,138.99,139.035,78400000.0
2009-02-27 05:06:00,139.05,139.165,139.04,139.165,63000000.0
2009-02-27 05:07:00,139.17,139.215,139.11,139.135,44000000.0
2009-02-27 05:08:00,139.125,139.185,139.12,139.15,26000000.0
2009-02-27 05:09:00,139.155,139.155,139.14,139.14,5000000.0
2009-02-27 05:10:00,139.135,139.145,139.125,139.145,7000000.0
2009-02-27 05:11:00,139.15,139.17,139.14,139.16,30000000.0
2009-02-27 05:12:00,139.165,139.165,139.15,139.15,8200000.0
2009-02-27 05:13:00,139.145,139.15,139.13,139.135,10800000.0
2009-02-27 05:14:00,139.13,139.13,139.06,139.075,11400000.0
2009-02-27 05:15:00,139.06,139.12,139.045,139.055,37000000.0
2009-02-27 05:16:00,139.05,139.065,138.88,138.88,86200000.0
2009-02-27 05:17:00,138.875,138.89,138.79,138.835,94000000.0
2009-02-27 05:18:00,138.81,138.865,138.805,138.86,57600000.0
2009-02-27 05:19:00,138.865,138.945,138.845,138.925,72800000.0
2009-02-27 05:20:00,138.925,138.955,138.855,138.865,85000000.0
2009-02-27 05:21:00,138.87,138.87,138.835,138.85,24000000.0
2009-02-27 05:22:00,138.845,138.895,138.83,138.89,71200000.0
2009-02-27 05:23:00,138.895,138.94,138.88,138.935,40200000.0
2009-02-27 05:24:00,138.945,138.945,138.855,138.87,55600000.0
2009-02-27 05:25:00,138.87,138.91,138.87,138.9,10400000.0
2009-02-27 05:26:00,138.905,138.905,138.86,138.875,28400000.0
2009-02-27 05:27:00,138.875,138.875,138.815,138.85,49200000.0
2009-02-27 05:28:00,138.845,138.915,138.835,138.915,28600000.0
2009-02-27 05:29:00,138.915,138.93,138.91,138.915,23400000.0
2009-02-27 05:30:00,138.915,138.97,138.89,138.905,129400000.0
2009-02-27 05:31:00,138.895,138.895,138.865,138.89,55600000.0
2009-02-27 05:32:00,138.89,139.035,138.89,139.005,61000000.0
2009-02-27 05:33:00,139.005,139.02,138.97,138.98,54600000.0
2009-02-27 05:34:00,138.975,138.975,138.9,138.91,59600000.0
2009-02-27 05:35:00,138.905,138.98,138.895,138.98,39400000.0
2009-02-27 05:36:00,138.985,139.025,138.96,139.025,69600000.0
2009-02-27 05:37:00,139.025,139.045,138.975,139.045,71400000.0
2009-02-27 05:38:00,139.045,139.055,139.03,139.055,20600000.0
2009-02-27 05:39:00,139.055,139.12,139.04,139.12,110600000.0
2009-02-27 05:40:00,139.12,139.2,139.095,139.095,73400000.0
2009-02-27 05:41:00,139.1,139.14,139.1,139.11,60000000.0
2009-02-27 05:42:00,139.115,139.12,139.08,139.105,21200000.0
2009-02-27 05:43:00,139.1,139.115,139.055,139.095,57400000.0
2009-02-27 05:44:00,139.095,139.095,139.035,139.065,58200000.0
2009-02-27 05:45:00,139.07,139.12,139.07,139.09,44200000.0
2009-02-27 05:46:00,139.1,139.185,139.07,139.185,82000000.0
2009-02-27 05:47:00,139.2,139.215,139.175,139.19,39600000.0
2009-02-27 05:48:00,139.185,139.26,139.175,139.245,55800000.0
2009-02-27 05:49:00,139.24,139.27,139.21,139.235,88000000.0
2009-02-27 05:50:00,139.225,139.235,139.19,139.21,46000000.0
2009-02-27 05:51:00,139.21,139.25,139.2,139.215,36000000.0
2009-02-27 05:52:00,139.205,139.225,139.2,139.215,21600000.0
2009-02-27 05:53:00,139.21,139.22,139.18,139.22,26400000.0
2009-02-27 05:54:00,139.21,139.22,139.135,139.18,48000000.0
2009-02-27 05:55:00,139.17,139.225,139.15,139.215,44400000.0
2009-02-27 05:56:00,139.215,139.215,139.185,139.2,22400000.0
2009-02-27 05:57:00,139.205,139.205,139.18,139.19,33400000.0
2009-02-27 05:58:00,139.195,139.2,139.17,139.175,31400000.0
2009-02-27 05:59:00,139.17,139.22,139.17,139.2,45000000.0
2009-02-27 06:00:00,139.205,139.24,139.195,139.235,38800000.0
2009-02-27 06:01:00,139.23,139.28,139.23,139.26,27000000.0
2009-02-27 06:02:00,139.26,139.285,139.245,139.285,49800000.0
2009-02-27 06:03:00,139.285,139.325,139.265,139.325,51200000.0
2009-02-27 06:04:00,139.325,139.505,139.325,139.345,83600000.0
2009-02-27 06:05:00,139.345,139.45,139.34,139.44,66000000.0
2009-02-27 06:06:00,139.435,139.49,139.425,139.47,59200000.0
2009-02-27 06:07:00,139.475,139.485,139.4,139.405,43400000.0
2009-02-27 06:08:00,139.41,139.455,139.375,139.445,61800000.0
2009-02-27 06:09:00,139.455,139.455,139.34,139.365,74400000.0
2009-02-27 06:10:00,139.36,139.36,139.295,139.295,85000000.0
2009-02-27 06:11:00,139.3,139.305,139.275,139.28,60000000.0
2009-02-27 06:12:00,139.275,139.28,139.225,139.23,36200000.0
2009-02-27 06:13:00,139.24,139.275,139.24,139.26,33600000.0
2009-02-27 06:14:00,139.245,139.28,139.24,139.245,68000000.0
2009-02-27 06:15:00,139.25,139.34,139.215,139.32,81000000.0
2009-02-27 06:16:00,139.325,139.385,139.315,139.37,39200000.0
2009-02-27 06:17:00,139.37,139.42,139.345,139.41,44200000.0
2009-02-27 06:18:00,139.41,139.435,139.36,139.4,89400000.0
2009-02-27 06:19:00,139.39,139.445,139.385,139.41,69200000.0
2009-02-27 06:20:00,139.41,139.425,139.38,139.405,30000000.0
2009-02-27 06:21:00,139.4,139.45,139.4,139.44,36200000.0
2009-02-27 06:22:00,139.445,139.46,139.435,139.445,71200000.0
2009-02-27 06:23:00,139.45,139.465,139.425,139.44,45200000.0
2009-02-27 06:24:00,139.44,139.44,139.38,139.405,46400000.0
2009-02-27 06:25:00,139.4,139.4,139.34,139.355,35400000.0
2009-02-27 06:26:00,139.36,139.36,139.325,139.34,17400000.0
2009-02-27 06:27:00,139.33,139.345,139.325,139.345,20600000.0
2009-02-27 06:28:00,139.34,139.345,139.275,139.29,40800000.0
2009-02-27 06:29:00,139.3,139.315,139.245,139.305,74000000.0
2009-02-27 06:30:00,139.295,139.345,139.295,139.33,23400000.0
2009-02-27 06:31:00,139.335,139.335,139.32,139.33,28800000.0
2009-02-27 06:32:00,139.325,139.335,139.32,139.335,5600000.0
2009-02-27 06:33:00,139.335,139.335,139.31,139.315,18400000.0
2009-02-27 06:34:00,139.32,139.39,139.32,139.39,44800000.0
2009-02-27 06:35:00,139.39,139.4,139.38,139.39,42400000.0
2009-02-27 06:36:00,139.39,139.395,139.375,139.375,30000000.0
2009-02-27 06:37:00,139.37,139.43,139.37,139.43,43000000.0
2009-02-27 06:38:00,139.425,139.45,139.42,139.43,44400000.0
2009-02-27 06:39:00,139.445,139.45,139.415,139.42,47200000.0
2009-02-27 06:40:00,139.42,139.44,139.42,139.425,27800000.0
2009-02-27 06:41:00,139.425,139.43,139.4,139.4,23600000.0
2009-02-27 06:42:00,139.4,139.4,139.38,139.385,15400000.0
2009-02-27 06:43:00,139.385,139.405,139.385,139.4,26800000.0
2009-02-27 06:44:00,139.4,139.4,139.38,139.39,19600000.0
2009-02-27 06:45:00,139.4,139.4,139.385,139.385,9600000.0
2009-02-27 06:46:00,139.4,139.465,139.4,139.445,37800000.0
2009-02-27 06:47:00,139.455,139.48,139.435,139.46,27600000.0
2009-02-27 06:48:00,139.465,139.48,139.44,139.48,34800000.0
2009-02-27 06:49:00,139.475,139.49,139.42,139.485,69300000.0
2009-02-27 06:50:00,139.49,139.55,139.47,139.515,103000000.0
2009-02-27 06:51:00,139.51,139.545,139.51,139.535,51600000.0
2009-02-27 06:52:00,139.535,139.535,139.48,139.485,37800000.0
2009-02-27 06:53:00,139.495,139.565,139.475,139.525,72000000.0
2009-02-27 06:54:00,139.515,139.52,139.485,139.49,28800000.0
2009-02-27 06:55:00,139.495,139.505,139.495,139.5,24000000.0
2009-02-27 06:56:00,139.505,139.525,139.505,139.51,15600000.0
2009-02-27 06:57:00,139.51,139.555,139.51,139.53,27000000.0
2009-02-27 06:58:00,139.535,139.55,139.535,139.55,12000000.0
2009-02-27 06:59:00,139.555,139.56,139.55,139.55,7200000.0
2009-02-27 07:00:00,139.55,139.605,139.54,139.605,48200000.0
2009-02-27 07:01:00,139.61,139.61,139.56,139.56,29400000.0
2009-02-27 07:02:00,139.56,139.6,139.56,139.56,21600000.0
2009-02-27 07:03:00,139.56,139.62,139.56,139.595,35800000.0
2009-02-27 07:04:00,139.625,139.66,139.625,139.64,58000000.0
2009-02-27 07:05:00,139.64,139.65,139.62,139.65,56000000.0
2009-02-27 07:06:00,139.65,139.7,139.65,139.7,69000000.0
2009-02-27 07:07:00,139.715,139.755,139.705,139.755,63400000.0
2009-02-27 07:08:00,139.75,139.82,139.74,139.82,49400000.0
2009-02-27 07:09:00,139.83,139.885,139.82,139.87,121600000.0
2009-02-27 07:10:00,139.865,139.865,139.82,139.85,80800000.0
2009-02-27 07:11:00,139.85,139.86,139.825,139.85,61200000.0
2009-02-27 07:12:00,139.845,139.86,139.81,139.82,51600000.0
2009-02-27 07:13:00,139.82,139.835,139.785,139.8,68400000.0
2009-02-27 07:14:00,139.795,139.8,139.655,139.7,77800000.0
2009-02-27 07:15:00,139.71,139.71,139.585,139.635,64200000.0
2009-02-27 07:16:00,139.64,139.67,139.63,139.66,45600000.0
2009-02-27 07:17:00,139.655,139.685,139.655,139.68,28400000.0
2009-02-27 07:18:00,139.675,139.68,139.67,139.675,10000000.0
2009-02-27 07:19:00,139.685,139.725,139.675,139.72,45600000.0
2009-02-27 07:20:00,139.73,139.77,139.715,139.75,99800000.0
2009-02-27 07:21:00,139.75,139.75,139.73,139.735,15200000.0
2009-02-27 07:22:00,139.73,139.745,139.695,139.745,40600000.0
2009-02-27 07:23:00,139.75,139.75,139.725,139.73,37600000.0
2009-02-27 07:24:00,139.725,139.74,139.67,139.675,57200000.0
2009-02-27 07:25:00,139.67,139.67,139.64,139.645,35000000.0
2009-02-27 07:26:00,139.635,139.66,139.605,139.635,63200000.0
2009-02-27 07:27:00,139.635,139.65,139.635,139.635,23200000.0
2009-02-27 07:28:00,139.645,139.655,139.63,139.635,22800000.0
2009-02-27 07:29:00,139.635,139.66,139.635,139.65,54000000.0
2009-02-27 07:30:00,139.65,139.65,139.59,139.625,39800000.0
2009-02-27 07:31:00,139.63,139.63,139.615,139.615,13000000.0
2009-02-27 07:32:00,139.605,139.61,139.585,139.6,17000000.0
2009-02-27 07:33:00,139.585,139.595,139.565,139.575,30600000.0
2009-02-27 07:34:00,139.58,139.595,139.565,139.575,48000000.0
2009-02-27 07:35:00,139.565,139.61,139.56,139.61,28800000.0
2009-02-27 07:36:00,139.61,139.64,139.6,139.61,56400000.0
2009-02-27 07:37:00,139.615,139.625,139.59,139.59,51600000.0
2009-02-27 07:38:00,139.59,139.59,139.495,139.51,65800000.0
2009-02-27 07:39:00,139.51,139.51,139.48,139.505,22000000.0
2009-02-27 07:40:00,139.52,139.54,139.5,139.5,33200000.0
2009-02-27 07:41:00,139.495,139.505,139.48,139.49,33600000.0
2009-02-27 07:42:00,139.495,139.515,139.475,139.5,41600000.0
2009-02-27 07:43:00,139.495,139.495,139.48,139.48,13000000.0
2009-02-27 07:44:00,139.48,139.48,139.38,139.425,37700000.0
2009-02-27 07:45:00,139.435,139.44,139.42,139.425,23000000.0
2009-02-27 07:46:00,139.435,139.435,139.37,139.375,41400000.0
2009-02-27 07:47:00,139.37,139.37,139.27,139.28,58400000.0
2009-02-27 07:48:00,139.275,139.28,139.195,139.195,46000000.0
2009-02-27 07:49:00,139.195,139.235,139.15,139.155,75400000.0
2009-02-27 07:50:00,139.15,139.255,139.15,139.255,75000000.0
2009-02-27 07:51:00,139.24,139.305,139.215,139.26,41600000.0
2009-02-27 07:52:00,139.26,139.32,139.255,139.31,46600000.0
2009-02-27 07:53:00,139.315,139.32,139.2,139.2,50600000.0
2009-02-27 07:54:00,139.215,139.265,139.195,139.25,64000000.0
2009-02-27 07:55:00,139.255,139.31,139.225,139.295,34800000.0
2009-02-27 07:56:00,139.285,139.395,139.28,139.395,35000000.0
2009-02-27 07:57:00,139.39,139.405,139.36,139.405,46000000.0
2009-02-27 07:58:00,139.41,139.455,139.41,139.455,41000000.0
2009-02-27 07:59:00,139.46,139.47,139.44,139.46,56400000.0
2009-02-27 08:00:00,139.465,139.475,139.43,139.455,38000000.0
2009-02-27 08:01:00,139.46,139.49,139.445,139.49,46000000.0
2009-02-27 08:02:00,139.49,139.495,139.45,139.47,60000000.0
2009-02-27 08:03:00,139.48,139.535,139.48,139.51,51000000.0
2009-02-27 08:04:00,139.51,139.565,139.47,139.555,74300000.0
2009-02-27 08:05:00,139.56,139.595,139.56,139.59,18000000.0
2009-02-27 08:06:00,139.585,139.605,139.575,139.575,17400000.0
2009-02-27 08:07:00,139.58,139.59,139.53,139.56,29000000.0
2009-02-27 08:08:00,139.555,139.585,139.5,139.505,35000000.0
2009-02-27 08:09:00,139.495,139.54,139.455,139.515,35600000.0
2009-02-27 08:10:00,139.51,139.57,139.51,139.545,30000000.0
2009-02-27 08:11:00,139.55,139.55,139.495,139.515,36800000.0
2009-02-27 08:12:00,139.51,139.525,139.495,139.525,43000000.0
2009-02-27 08:13:00,139.535,139.59,139.535,139.54,33000000.0
2009-02-27 08:14:00,139.54,139.54,139.505,139.52,23000000.0
2009-02-27 08:15:00,139.535,139.55,139.48,139.54,38600000.0
2009-02-27 08:16:00,139.54,139.59,139.465,139.59,89200000.0
2009-02-27 08:17:00,139.585,139.645,139.575,139.62,43000000.0
2009-02-27 08:18:00,139.625,139.695,139.625,139.69,32600000.0
2009-02-27 08:19:00,139.685,139.695,139.605,139.63,70200000.0
2009-02-27 08:20:00,139.63,139.635,139.55,139.585,46400000.0
2009-02-27 08:21:00,139.595,139.64,139.58,139.64,46400000.0
2009-02-27 08:22:00,139.64,139.655,139.61,139.625,41400000.0
2009-02-27 08:23:00,139.64,139.64,139.59,139.62,32200000.0
2009-02-27 08:24:00,139.625,139.7,139.625,139.7,32800000.0
2009-02-27 08:25:00,139.72,139.755,139.68,139.755,56400000.0
2009-02-27 08:26:00,139.755,139.815,139.75,139.805,51400000.0
2009-02-27 08:27:00,139.795,139.915,139.795,139.89,57000000.0
2009-02-27 08:28:00,139.885,139.93,139.855,139.88,53200000.0
2009-02-27 08:29:00,139.87,139.87,139.73,139.735,53200000.0
2009-02-27 08:30:00,139.745,139.78,139.735,139.78,47800000.0
2009-02-27 08:31:00,139.76,139.915,139.755,139.885,65200000.0
2009-02-27 08:32:00,139.875,139.88,139.76,139.815,86200000.0
2009-02-27 08:33:00,139.81,139.85,139.81,139.825,48000000.0
2009-02-27 08:34:00,139.82,139.83,139.75,139.76,78800000.0
2009-02-27 08:35:00,139.765,139.81,139.755,139.765,70000000.0
2009-02-27 08:36:00,139.77,139.8,139.765,139.785,37200000.0
2009-02-27 08:37:00,139.795,139.795,139.785,139.795,6200000.0
2009-02-27 08:38:00,139.795,139.815,139.775,139.805,30400000.0
2009-02-27 08:39:00,139.81,139.82,139.8,139.81,21400000.0
2009-02-27 08:40:00,139.82,139.915,139.82,139.9,57000000.0
2009-02-27 08:41:00,139.9,139.93,139.875,139.9,37200000.0
2009-02-27 08:42:00,139.91,139.93,139.86,139.915,89600000.0
2009-02-27 08:43:00,139.91,139.93,139.91,139.915,39200000.0
2009-02-27 08:44:00,139.905,139.93,139.81,139.845,62000000.0
2009-02-27 08:45:00,139.85,139.865,139.815,139.825,62000000.0
2009-02-27 08:46:00,139.795,139.82,139.795,139.815,38400000.0
2009-02-27 08:47:00,139.815,139.825,139.805,139.81,26400000.0
2009-02-27 08:48:00,139.805,139.805,139.73,139.735,31400000.0
2009-02-27 08:49:00,139.735,139.765,139.735,139.735,31600000.0
2009-02-27 08:50:00,139.735,139.735,139.725,139.735,18000000.0
2009-02-27 08:51:00,139.68,139.7,139.6,139.605,81600000.0
2009-02-27 08:52:00,139.6,139.61,139.51,139.515,95000000.0
2009-02-27 08:53:00,139.515,139.6,139.515,139.6,63800000.0
2009-02-27 08:54:00,139.605,139.63,139.595,139.63,65400000.0
2009-02-27 08:55:00,139.635,139.655,139.585,139.595,52200000.0
2009-02-27 08:56:00,139.59,139.61,139.54,139.565,64400000.0
2009-02-27 08:57:00,139.57,139.605,139.55,139.585,119800000.0
2009-02-27 08:58:00,139.58,139.595,139.465,139.53,138200000.0
2009-02-27 08:59:00,139.53,139.555,139.525,139.525,62000000.0
2009-02-27 09:00:00,139.535,139.6,139.46,139.6,121800000.0
2009-02-27 09:01:00,139.545,139.62,139.52,139.595,73000000.0
2009-02-27 09:02:00,139.6,139.635,139.555,139.62,78600000.0
2009-02-27 09:03:00,139.62,139.665,139.62,139.63,48400000.0
2009-02-27 09:04:00,139.625,139.63,139.505,139.525,57600000.0
2009-02-27 09:05:00,139.53,139.675,139.53,139.635,87400000.0
2009-02-27 09:06:00,139.635,139.675,139.61,139.625,72000000.0
2009-02-27 09:07:00,139.625,139.625,139.545,139.555,61000000.0
2009-02-27 09:08:00,139.565,139.59,139.55,139.59,84800000.0
2009-02-27 09:09:00,139.59,139.605,139.505,139.545,80200000.0
2009-02-27 09:10:00,139.545,139.55,139.48,139.48,42500000.0
2009-02-27 09:11:00,139.485,139.525,139.485,139.525,28400000.0
2009-02-27 09:12:00,139.515,139.55,139.51,139.525,44400000.0
2009-02-27 09:13:00,139.53,139.54,139.475,139.475,65000000.0
2009-02-27 09:14:00,139.475,139.495,139.455,139.49,55400000.0
2009-02-27 09:15:00,139.495,139.58,139.49,139.57,89000000.0
2009-02-27 09:16:00,139.565,139.59,139.485,139.485,86200000.0
2009-02-27 09:17:00,139.495,139.515,139.34,139.36,120300000.0
2009-02-27 09:18:00,139.365,139.38,139.275,139.285,77200000.0
2009-02-27 09:19:00,139.28,139.32,139.23,139.26,70600000.0
2009-02-27 09:20:00,139.26,139.3,139.255,139.3,42200000.0
2009-02-27 09:21:00,139.3,139.33,139.255,139.26,83400000.0
2009-02-27 09:22:00,139.26,139.3,139.26,139.27,53600000.0
2009-02-27 09:23:00,139.27,139.345,139.27,139.335,48400000.0
2009-02-27 09:24:00,139.345,139.35,139.285,139.31,88800000.0
2009-02-27 09:25:00,139.325,139.375,139.305,139.375,71400000.0
2009-02-27 09:26:00,139.37,139.53,139.355,139.515,127800000.0
2009-02-27 09:27:00,139.53,139.53,139.44,139.44,147400000.0
2009-02-27 09:28:00,139.455,139.48,139.365,139.395,113400000.0
2009-02-27 09:29:00,139.38,139.42,139.34,139.405,55400000.0
2009-02-27 09:30:00,139.405,139.47,139.385,139.385,98000000.0
2009-02-27 09:31:00,139.39,139.41,139.235,139.245,126800000.0
2009-02-27 09:32:00,139.25,139.28,139.225,139.265,98200000.0
2009-02-27 09:33:00,139.28,139.29,139.245,139.28,72400000.0
2009-02-27 09:34:00,139.28,139.285,139.23,139.255,44000000.0
2009-02-27 09:35:00,139.26,139.27,139.245,139.26,25400000.0
2009-02-27 09:36:00,139.265,139.31,139.25,139.31,70800000.0
2009-02-27 09:37:00,139.315,139.34,139.255,139.265,83000000.0
2009-02-27 09:38:00,139.265,139.3,139.26,139.3,75400000.0
2009-02-27 09:39:00,139.315,139.33,139.31,139.33,14000000.0
2009-02-27 09:40:00,139.33,139.36,139.295,139.295,93000000.0
2009-02-27 09:41:00,139.295,139.295,139.265,139.28,45400000.0
2009-02-27 09:42:00,139.28,139.31,139.28,139.295,103200000.0
2009-02-27 09:43:00,139.295,139.3,139.25,139.265,77600000.0
2009-02-27 09:44:00,139.25,139.295,139.24,139.285,99600000.0
2009-02-27 09:45:00,139.29,139.38,139.28,139.35,89800000.0
2009-02-27 09:46:00,139.355,139.47,139.35,139.45,51200000.0
2009-02-27 09:47:00,139.45,139.47,139.385,139.385,60800000.0
2009-02-27 09:48:00,139.36,139.37,139.26,139.345,90800000.0
2009-02-27 09:49:00,139.345,139.435,139.345,139.43,76000000.0
2009-02-27 09:50:00,139.44,139.44,139.365,139.365,33000000.0
2009-02-27 09:51:00,139.365,139.385,139.295,139.31,67600000.0
2009-02-27 09:52:00,139.295,139.32,139.28,139.28,34600000.0
2009-02-27 09:53:00,139.29,139.305,139.275,139.305,26000000.0
2009-02-27 09:54:00,139.3,139.305,139.27,139.305,43600000.0
2009-02-27 09:55:00,139.305,139.325,139.28,139.28,53800000.0
2009-02-27 09:56:00,139.285,139.3,139.27,139.3,38000000.0
2009-02-27 09:57:00,139.3,139.39,139.29,139.375,100200000.0
2009-02-27 09:58:00,139.385,139.385,139.315,139.33,96600000.0
2009-02-27 09:59:00,139.33,139.365,139.315,139.34,89000000.0
2009-02-27 10:00:00,139.34,139.42,139.34,139.365,94800000.0
2009-02-27 10:01:00,139.36,139.375,139.325,139.35,82400000.0
2009-02-27 10:02:00,139.35,139.36,139.285,139.285,107400000.0
2009-02-27 10:03:00,139.275,139.275,139.155,139.165,115600000.0
2009-02-27 10:04:00,139.165,139.175,139.02,139.02,141200000.0
2009-02-27 10:05:00,139.02,139.04,138.88,138.885,161400000.0
2009-02-27 10:06:00,138.86,138.87,138.775,138.81,126500000.0
2009-02-27 10:07:00,138.81,138.815,138.585,138.595,255030709.0
2009-02-27 10:08:00,138.595,138.645,138.475,138.49,290671709.0
2009-02-27 10:09:00,138.475,138.59,138.475,138.555,172500000.0
2009-02-27 10:10:00,138.545,138.745,138.53,138.71,214000000.0
2009-02-27 10:11:00,138.695,138.705,138.58,138.61,111000000.0
2009-02-27 10:12:00,138.605,138.61,138.52,138.53,141800000.0
2009-02-27 10:13:00,138.525,138.525,138.415,138.465,137200000.0
2009-02-27 10:14:00,138.455,138.78,138.43,138.74,156400000.0
2009-02-27 10:15:00,138.75,138.75,138.64,138.66,106800000.0
2009-02-27 10:16:00,138.66,138.68,138.615,138.665,115000000.0
2009-02-27 10:17:00,138.68,138.7,138.64,138.65,102200000.0
2009-02-27 10:18:00,138.645,138.66,138.555,138.63,131800000.0
2009-02-27 10:19:00,138.625,138.66,138.535,138.575,104000000.0
2009-02-27 10:20:00,138.58,138.705,138.58,138.7,115600000.0
2009-02-27 10:21:00,138.695,138.76,138.65,138.705,97800000.0
2009-02-27 10:22:00,138.71,138.71,138.565,138.695,129200000.0
2009-02-27 10:23:00,138.695,138.745,138.67,138.67,81200000.0
2009-02-27 10:24:00,138.675,138.755,138.665,138.74,122800000.0
2009-02-27 10:25:00,138.74,138.8,138.68,138.72,117200000.0
2009-02-27 10:26:00,138.72,138.78,138.705,138.78,124600000.0
2009-02-27 10:27:00,138.765,138.77,138.72,138.745,99400000.0
2009-02-27 10:28:00,138.75,138.86,138.75,138.86,90000000.0
2009-02-27 10:29:00,138.86,138.865,138.82,138.865,61000000.0
2009-02-27 10:30:00,138.865,138.93,138.865,138.895,102400000.0
2009-02-27 10:31:00,138.895,138.945,138.835,138.85,147000000.0
2009-02-27 10:32:00,138.85,138.905,138.78,138.895,154800000.0
2009-02-27 10:33:00,138.89,138.995,138.87,138.995,138000000.0
2009-02-27 10:34:00,138.995,139.01,138.96,139.0,87800000.0
2009-02-27 10:35:00,139.0,139.01,138.895,138.895,113200000.0
2009-02-27 10:36:00,138.905,138.985,138.905,138.945,107600000.0
2009-02-27 10:37:00,138.92,138.94,138.855,138.86,141600000.0
2009-02-27 10:38:00,138.87,138.87,138.655,138.655,100400000.0
2009-02-27 10:39:00,138.66,138.755,138.66,138.75,167600000.0
2009-02-27 10:40:00,138.75,138.835,138.75,138.8,124400000.0
2009-02-27 10:41:00,138.8,138.81,138.73,138.81,117800000.0
2009-02-27 10:42:00,138.815,138.835,138.805,138.83,56200000.0
2009-02-27 10:43:00,138.825,138.835,138.8,138.815,115000000.0
2009-02-27 10:44:00,138.815,138.825,138.76,138.76,71800000.0
2009-02-27 10:45:00,138.755,138.76,138.685,138.75,107400000.0
2009-02-27 10:46:00,138.74,138.78,138.725,138.725,117800000.0
2009-02-27 10:47:00,138.72,138.725,138.485,138.495,133600000.0
2009-02-27 10:48:00,138.5,138.5,138.315,138.35,95600000.0
2009-02-27 10:49:00,138.355,138.375,138.205,138.31,118600000.0
2009-02-27 10:50:00,138.31,138.325,138.255,138.275,100600000.0
2009-02-27 10:51:00,138.28,138.31,138.225,138.295,69600000.0
2009-02-27 10:52:00,138.3,138.345,138.22,138.345,132200000.0
2009-02-27 10:53:00,138.35,138.4,138.295,138.325,159600000.0
2009-02-27 10:54:00,138.32,138.32,138.2,138.225,168200000.0
2009-02-27 10:55:00,138.23,138.29,138.23,138.285,156200000.0
2009-02-27 10:56:00,138.29,138.36,138.265,138.305,147600000.0
2009-02-27 10:57:00,138.31,138.325,138.255,138.255,149000000.0
2009-02-27 10:58:00,138.28,138.31,138.055,138.12,199100000.0
2009-02-27 10:59:00,138.115,138.25,138.03,138.065,127500000.0
2009-02-27 11:00:00,138.07,138.255,138.025,138.245,138000000.0
2009-02-27 11:01:00,138.25,138.25,138.12,138.195,123200000.0
2009-02-27 11:02:00,138.2,138.24,138.185,138.19,105000000.0
2009-02-27 11:03:00,138.19,138.19,138.115,138.12,105200000.0
2009-02-27 11:04:00,138.115,138.15,138.08,138.135,108800000.0
2009-02-27 11:05:00,138.125,138.125,138.09,138.09,74400000.0
2009-02-27 11:06:00,138.095,138.11,138.06,138.1,72000000.0
2009-02-27 11:07:00,138.105,138.135,137.995,138.03,94400000.0
2009-02-27 11:08:00,138.045,138.075,137.985,138.01,110000000.0
2009-02-27 11:09:00,137.985,138.03,137.945,137.955,107200000.0
2009-02-27 11:10:00,137.955,138.125,137.955,138.08,174000000.0
2009-02-27 11:11:00,138.075,138.14,138.07,138.12,110800000.0
2009-02-27 11:12:00,138.125,138.21,138.11,138.21,112600000.0
2009-02-27 11:13:00,138.225,138.27,138.035,138.17,109200000.0
2009-02-27 11:14:00,138.165,138.18,137.87,137.875,129500000.0
2009-02-27 11:15:00,137.885,137.98,137.77,137.925,132200000.0
2009-02-27 11:16:00,137.925,137.95,137.74,137.77,205400000.0
2009-02-27 11:17:00,137.785,137.84,137.74,137.8,150400000.0
2009-02-27 11:18:00,137.795,137.875,137.78,137.865,154800000.0
2009-02-27 11:19:00,137.875,137.98,137.865,137.955,146800000.0
2009-02-27 11:20:00,137.95,138.04,137.925,138.025,100600000.0
2009-02-27 11:21:00,138.02,138.085,138.01,138.06,111400000.0
2009-02-27 11:22:00,138.065,138.065,137.955,138.03,123200000.0
2009-02-27 11:23:00,138.03,138.135,138.02,138.105,143600000.0
2009-02-27 11:24:00,138.105,138.16,138.085,138.155,73200000.0
2009-02-27 11:25:00,138.15,138.23,138.15,138.23,66200000.0
2009-02-27 11:26:00,138.23,138.27,138.185,138.23,129800000.0
2009-02-27 11:27:00,138.22,138.255,138.19,138.245,94400000.0
2009-02-27 11:28:00,138.23,138.24,138.12,138.235,152800000.0
2009-02-27 11:29:00,138.225,138.235,138.19,138.225,67000000.0
2009-02-27 11:30:00,138.23,138.23,138.13,138.155,109000000.0
2009-02-27 11:31:00,138.16,138.17,138.13,138.17,85400000.0
2009-02-27 11:32:00,138.175,138.225,138.175,138.195,89200000.0
2009-02-27 11:33:00,138.2,138.325,138.195,138.305,102600000.0
2009-02-27 11:34:00,138.295,138.335,138.285,138.29,96200000.0
2009-02-27 11:35:00,138.29,138.38,138.29,138.325,88400000.0
2009-02-27 11:36:00,138.315,138.32,138.26,138.27,122000000.0
2009-02-27 11:37:00,138.26,138.295,138.135,138.225,162800000.0
2009-02-27 11:38:00,138.225,138.23,138.12,138.21,136600000.0
2009-02-27 11:39:00,138.21,138.22,138.115,138.125,152800000.0
2009-02-27 11:40:00,138.12,138.165,138.1,138.14,159800000.0
2009-02-27 11:41:00,138.145,138.145,138.095,138.095,153200000.0
2009-02-27 11:42:00,138.1,138.125,138.055,138.07,113000000.0
2009-02-27 11:43:00,138.06,138.085,137.975,138.01,81800000.0
2009-02-27 11:44:00,137.995,138.06,137.98,138.06,51800000.0
2009-02-27 11:45:00,138.06,138.06,137.975,137.985,119000000.0
2009-02-27 11:46:00,137.985,137.985,137.885,137.885,72800000.0
2009-02-27 11:47:00,137.885,137.885,137.78,137.845,182200000.0
2009-02-27 11:48:00,137.84,137.89,137.825,137.88,121600000.0
2009-02-27 11:49:00,137.87,137.915,137.82,137.855,98200000.0
2009-02-27 11:50:00,137.845,137.95,137.84,137.935,143400000.0
2009-02-27 11:51:00,137.935,138.05,137.935,138.025,140600000.0
2009-02-27 11:52:00,138.02,138.06,137.915,137.95,111400000.0
2009-02-27 11:53:00,137.98,138.005,137.92,137.96,115600000.0
2009-02-27 11:54:00,137.955,138.035,137.945,138.025,146900000.0
2009-02-27 11:55:00,138.02,138.11,138.0,138.085,114200000.0
2009-02-27 11:56:00,138.08,138.11,137.97,138.03,131400000.0
2009-02-27 11:57:00,138.03,138.065,137.945,138.005,91600000.0
2009-02-27 11:58:00,138.01,138.015,137.97,137.995,116800000.0
2009-02-27 11:59:00,137.99,138.005,137.97,138.0,97000000.0
2009-02-27 12:00:00,138.0,138.0,137.97,137.98,122800000.0
2009-02-27 12:01:00,137.985,138.0,137.965,137.995,81800000.0
2009-02-27 12:02:00,137.995,138.055,137.995,138.055,82000000.0
2009-02-27 12:03:00,138.05,138.07,138.035,138.07,63000000.0
2009-02-27 12:04:00,138.07,138.125,138.045,138.105,106400000.0
2009-02-27 12:05:00,138.11,138.11,138.04,138.11,156000000.0
2009-02-27 12:06:00,138.11,138.175,138.1,138.145,87400000.0
2009-02-27 12:07:00,138.14,138.17,138.13,138.16,127200000.0
2009-02-27 12:08:00,138.16,138.175,138.1,138.105,78600000.0
2009-02-27 12:09:00,138.1,138.14,138.075,138.09,102400000.0
2009-02-27 12:10:00,138.095,138.12,138.065,138.11,107200000.0
2009-02-27 12:11:00,138.11,138.13,138.09,138.1,94400000.0
2009-02-27 12:12:00,138.1,138.125,138.06,138.12,82200000.0
2009-02-27 12:13:00,138.12,138.2,138.095,138.13,118800000.0
2009-02-27 12:14:00,138.12,138.135,138.08,138.12,76200000.0
2009-02-27 12:15:00,138.12,138.145,138.08,138.105,68400000.0
2009-02-27 12:16:00,138.105,138.105,138.005,138.005,130800000.0
2009-02-27 12:17:00,138.0,138.025,137.925,137.925,77400000.0
2009-02-27 12:18:00,137.93,137.93,137.855,137.88,106200000.0
2009-02-27 12:19:00,137.875,137.895,137.855,137.87,187800000.0
2009-02-27 12:20:00,137.87,137.925,137.86,137.92,64800000.0
2009-02-27 12:21:00,137.92,138.05,137.905,138.05,148000000.0
2009-02-27 12:22:00,138.055,138.11,138.025,138.035,98000000.0
2009-02-27 12:23:00,138.05,138.09,138.025,138.045,181400000.0
2009-02-27 12:24:00,138.05,138.075,138.025,138.045,57800000.0
2009-02-27 12:25:00,138.05,138.115,138.03,138.11,47600000.0
2009-02-27 12:26:00,138.11,138.115,138.085,138.09,58400000.0
2009-02-27 12:27:00,138.1,138.115,138.03,138.03,81800000.0
2009-02-27 12:28:00,138.035,138.145,138.025,138.1,90600000.0
2009-02-27 12:29:00,138.105,138.125,138.06,138.12,84600000.0
2009-02-27 12:30:00,138.12,138.315,138.11,138.27,111100000.0
2009-02-27 12:31:00,138.275,138.305,138.23,138.235,161000000.0
2009-02-27 12:32:00,138.235,138.28,138.19,138.21,129200000.0
2009-02-27 12:33:00,138.215,138.275,138.19,138.225,109400000.0
2009-02-27 12:34:00,138.225,138.25,138.21,138.215,92400000.0
2009-02-27 12:35:00,138.215,138.235,138.135,138.155,113400000.0
2009-02-27 12:36:00,138.145,138.235,138.145,138.235,77600000.0
2009-02-27 12:37:00,138.235,138.275,138.215,138.225,72200000.0
2009-02-27 12:38:00,138.22,138.28,138.22,138.28,48000000.0
2009-02-27 12:39:00,138.28,138.39,138.28,138.39,79200000.0
2009-02-27 12:40:00,138.395,138.405,138.31,138.325,110800000.0
2009-02-27 12:41:00,138.325,138.34,138.215,138.24,82200000.0
2009-02-27 12:42:00,138.255,138.26,138.22,138.22,70000000.0
2009-02-27 12:43:00,138.225,138.34,138.22,138.315,99000000.0
2009-02-27 12:44:00,138.31,138.31,138.23,138.23,83600000.0
2009-02-27 12:45:00,138.225,138.27,138.2,138.26,62000000.0
2009-02-27 12:46:00,138.26,138.325,138.245,138.315,77000000.0
2009-02-27 12:47:00,138.31,138.33,138.28,138.3,51400000.0
2009-02-27 12:48:00,138.3,138.305,138.255,138.275,111000000.0
2009-02-27 12:49:00,138.28,138.3,138.235,138.245,50600000.0
2009-02-27 12:50:00,138.245,138.27,138.205,138.27,53000000.0
2009-02-27 12:51:00,138.26,138.31,138.245,138.265,139200000.0
2009-02-27 12:52:00,138.27,138.3,138.24,138.3,90400000.0
2009-02-27 12:53:00,138.29,138.425,138.285,138.365,118800000.0
2009-02-27 12:54:00,138.38,138.385,138.34,138.38,89400000.0
2009-02-27 12:55:00,138.385,138.465,138.375,138.39,194400000.0
2009-02-27 12:56:00,138.395,138.45,138.365,138.41,139200000.0
2009-02-27 12:57:00,138.415,138.425,138.36,138.39,91100000.0
2009-02-27 12:58:00,138.39,138.41,138.355,138.4,83200000.0
2009-02-27 12:59:00,138.405,138.44,138.385,138.43,122800000.0
2009-02-27 13:00:00,138.43,138.45,138.375,138.39,113400000.0
2009-02-27 13:01:00,138.385,138.385,138.285,138.3,58200000.0
2009-02-27 13:02:00,138.305,138.325,138.205,138.275,94800000.0
2009-02-27 13:03:00,138.28,138.35,138.265,138.295,117400000.0
2009-02-27 13:04:00,138.295,138.34,138.245,138.32,118000000.0
2009-02-27 13:05:00,138.315,138.355,138.31,138.31,28000000.0
2009-02-27 13:06:00,138.305,138.315,138.265,138.305,44800000.0
2009-02-27 13:07:00,138.305,138.315,138.235,138.25,115600000.0
2009-02-27 13:08:00,138.245,138.385,138.24,138.385,126000000.0
2009-02-27 13:09:00,138.39,138.445,138.36,138.425,75800000.0
2009-02-27 13:10:00,138.425,138.525,138.415,138.515,55400000.0
2009-02-27 13:11:00,138.52,138.565,138.52,138.545,78600000.0
2009-02-27 13:12:00,138.54,138.615,138.54,138.59,89200000.0
2009-02-27 13:13:00,138.59,138.59,138.49,138.51,162600000.0
2009-02-27 13:14:00,138.495,138.505,138.48,138.49,87400000.0
2009-02-27 13:15:00,138.49,138.505,138.465,138.485,52200000.0
2009-02-27 13:16:00,138.485,138.515,138.48,138.495,123400000.0
2009-02-27 13:17:00,138.5,138.52,138.49,138.505,62600000.0
2009-02-27 13:18:00,138.51,138.52,138.45,138.49,109600000.0
2009-02-27 13:19:00,138.49,138.49,138.43,138.43,99200000.0
2009-02-27 13:20:00,138.425,138.455,138.365,138.44,135600000.0
2009-02-27 13:21:00,138.43,138.445,138.35,138.37,60400000.0
2009-02-27 13:22:00,138.37,138.39,138.32,138.32,59800000.0
2009-02-27 13:23:00,138.33,138.405,138.33,138.395,41600000.0
2009-02-27 13:24:00,138.395,138.475,138.37,138.475,69800000.0
2009-02-27 13:25:00,138.49,138.5,138.45,138.465,49000000.0
2009-02-27 13:26:00,138.455,138.46,138.43,138.455,56800000.0
2009-02-27 13:27:00,138.455,138.47,138.43,138.46,78200000.0
2009-02-27 13:28:00,138.46,138.465,138.39,138.45,113000000.0
2009-02-27 13:29:00,138.455,138.52,138.445,138.485,70600000.0
2009-02-27 13:30:00,138.49,138.49,138.42,138.48,82600000.0
2009-02-27 13:31:00,138.47,138.555,138.455,138.54,93200000.0
2009-02-27 13:32:00,138.525,138.58,138.44,138.49,110600000.0
2009-02-27 13:33:00,138.49,138.52,138.455,138.465,68200000.0
2009-02-27 13:34:00,138.465,138.535,138.465,138.535,119800000.0
2009-02-27 13:35:00,138.53,138.54,138.375,138.395,144900000.0
2009-02-27 13:36:00,138.385,138.475,138.355,138.435,174800000.0
2009-02-27 13:37:00,138.44,138.44,138.35,138.35,118400000.0
2009-02-27 13:38:00,138.345,138.385,138.345,138.37,80200000.0
2009-02-27 13:39:00,138.37,138.385,138.335,138.36,138600000.0
2009-02-27 13:40:00,138.345,138.395,138.315,138.365,188800000.0
2009-02-27 13:41:00,138.355,138.36,138.32,138.345,190800000.0
2009-02-27 13:42:00,138.36,138.5,138.345,138.44,167800000.0
2009-02-27 13:43:00,138.46,138.48,138.43,138.47,99600000.0
2009-02-27 13:44:00,138.47,138.515,138.435,138.49,83600000.0
2009-02-27 13:45:00,138.49,138.51,138.455,138.485,108800000.0
2009-02-27 13:46:00,138.485,138.505,138.41,138.445,196400000.0
2009-02-27 13:47:00,138.445,138.445,138.37,138.385,174000000.0
2009-02-27 13:48:00,138.4,138.5,138.39,138.5,231800000.0
2009-02-27 13:49:00,138.49,138.5,138.39,138.39,154200000.0
2009-02-27 13:50:00,138.405,138.48,138.375,138.48,187600000.0
2009-02-27 13:51:00,138.485,138.6,138.46,138.6,203400000.0
2009-02-27 13:52:00,138.605,138.78,138.605,138.78,171800000.0
2009-02-27 13:53:00,138.78,138.815,138.71,138.73,178400000.0
2009-02-27 13:54:00,138.73,138.75,138.68,138.73,239600000.0
2009-02-27 13:55:00,138.72,138.755,138.7,138.73,209200000.0
2009-02-27 13:56:00,138.73,138.755,138.68,138.715,176600000.0
2009-02-27 13:57:00,138.74,138.74,138.635,138.66,148400000.0
2009-02-27 13:58:00,138.66,138.725,138.635,138.72,54800000.0
2009-02-27 13:59:00,138.7,138.72,138.62,138.62,94800000.0
2009-02-27 14:00:00,138.625,138.71,138.6,138.695,148600000.0
2009-02-27 14:01:00,138.695,138.775,138.665,138.76,167800000.0
2009-02-27 14:02:00,138.76,138.775,138.74,138.77,81600000.0
2009-02-27 14:03:00,138.785,138.785,138.725,138.725,41800000.0
2009-02-27 14:04:00,138.71,138.725,138.6,138.615,90600000.0
2009-02-27 14:05:00,138.63,138.66,138.6,138.63,137800000.0
2009-02-27 14:06:00,138.65,138.66,138.605,138.645,91000000.0
2009-02-27 14:07:00,138.635,138.64,138.62,138.62,61200000.0
2009-02-27 14:08:00,138.61,138.66,138.61,138.64,193200000.0
2009-02-27 14:09:00,138.625,138.65,138.625,138.64,71400000.0
2009-02-27 14:10:00,138.65,138.67,138.645,138.66,38000000.0
2009-02-27 14:11:00,138.67,138.675,138.58,138.6,109000000.0
2009-02-27 14:12:00,138.6,138.61,138.515,138.525,75800000.0
2009-02-27 14:13:00,138.53,138.565,138.5,138.55,99400000.0
2009-02-27 14:14:00,138.55,138.56,138.495,138.52,148800000.0
2009-02-27 14:15:00,138.525,138.535,138.495,138.52,75400000.0
2009-02-27 14:16:00,138.525,138.585,138.505,138.575,96800000.0
2009-02-27 14:17:00,138.565,138.63,138.565,138.615,100400000.0
2009-02-27 14:18:00,138.615,138.625,138.48,138.525,114400000.0
2009-02-27 14:19:00,138.525,138.535,138.495,138.51,152400000.0
2009-02-27 14:20:00,138.51,138.53,138.455,138.47,75000000.0
2009-02-27 14:21:00,138.45,138.485,138.43,138.485,71400000.0
2009-02-27 14:22:00,138.47,138.48,138.415,138.42,50000000.0
2009-02-27 14:23:00,138.42,138.425,138.235,138.235,128600000.0
2009-02-27 14:24:00,138.235,138.275,138.21,138.245,155800000.0
2009-02-27 14:25:00,138.255,138.275,138.205,138.265,138600000.0
2009-02-27 14:26:00,138.265,138.335,138.26,138.27,180200000.0
2009-02-27 14:27:00,138.26,138.305,138.26,138.285,130600000.0
2009-02-27 14:28:00,138.285,138.3,138.265,138.285,86000000.0
2009-02-27 14:29:00,138.285,138.38,138.285,138.35,111600000.0
2009-02-27 14:30:00,138.35,138.375,138.29,138.29,201400000.0
2009-02-27 14:31:00,138.29,138.29,138.225,138.27,138400000.0
2009-02-27 14:32:00,138.26,138.295,138.18,138.25,220400000.0
2009-02-27 14:33:00,138.25,138.27,138.22,138.23,122200000.0
2009-02-27 14:34:00,138.245,138.25,138.13,138.155,157000000.0
2009-02-27 14:35:00,138.17,138.195,138.135,138.16,66800000.0
2009-02-27 14:36:00,138.17,138.195,138.165,138.185,46000000.0
2009-02-27 14:37:00,138.175,138.3,138.175,138.235,133800000.0
2009-02-27 14:38:00,138.235,138.265,138.23,138.235,48600000.0
2009-02-27 14:39:00,138.235,138.235,138.12,138.125,59400000.0
2009-02-27 14:40:00,138.13,138.17,137.935,137.995,151400000.0
2009-02-27 14:41:00,137.995,137.995,137.92,137.955,119400000.0
2009-02-27 14:42:00,137.955,137.97,137.885,137.96,114600000.0
2009-02-27 14:43:00,137.96,138.015,137.95,138.005,90000000.0
2009-02-27 14:44:00,138.01,138.21,138.01,138.2,117400000.0
2009-02-27 14:45:00,138.215,138.22,138.01,138.03,100800000.0
2009-02-27 14:46:00,138.04,138.085,138.04,138.08,111200000.0
2009-02-27 14:47:00,138.085,138.085,138.02,138.02,62400000.0
2009-02-27 14:48:00,138.025,138.05,138.015,138.045,63600000.0
2009-02-27 14:49:00,138.035,138.05,137.985,138.0,96600000.0
2009-02-27 14:50:00,138.0,138.09,138.0,138.085,112800000.0
2009-02-27 14:51:00,138.1,138.1,138.03,138.06,82400000.0
2009-02-27 14:52:00,138.065,138.105,138.01,138.105,113000000.0
2009-02-27 14:53:00,138.11,138.125,138.07,138.125,45200000.0
2009-02-27 14:54:00,138.13,138.145,138.055,138.085,95200000.0
2009-02-27 14:55:00,138.085,138.085,138.015,138.055,91400000.0
2009-02-27 14:56:00,138.055,138.055,137.975,138.03,121200000.0
2009-02-27 14:57:00,138.045,138.05,138.005,138.035,106600000.0
2009-02-27 14:58:00,138.045,138.05,137.975,137.995,125400000.0
2009-02-27 14:59:00,138.0,138.015,137.96,137.995,79400000.0
2009-02-27 15:00:00,138.0,138.055,137.99,138.04,166400000.0
2009-02-27 15:01:00,138.045,138.125,138.04,138.125,77800000.0
2009-02-27 15:02:00,138.125,138.14,138.07,138.07,100000000.0
2009-02-27 15:03:00,138.07,138.07,138.015,138.035,69400000.0
2009-02-27 15:04:00,138.03,138.05,138.03,138.035,53400000.0
2009-02-27 15:05:00,138.04,138.215,138.03,138.185,99800000.0
2009-02-27 15:06:00,138.185,138.215,138.135,138.215,117000000.0
2009-02-27 15:07:00,138.21,138.225,138.145,138.155,78400000.0
2009-02-27 15:08:00,138.155,138.16,138.1,138.12,115000000.0
2009-02-27 15:09:00,138.115,138.125,138.06,138.065,116800000.0
2009-02-27 15:10:00,138.06,138.065,138.04,138.06,69400000.0
2009-02-27 15:11:00,138.075,138.1,138.06,138.085,57400000.0
2009-02-27 15:12:00,138.09,138.09,138.005,138.005,91200000.0
2009-02-27 15:13:00,137.995,138.04,137.96,138.01,139200000.0
2009-02-27 15:14:00,138.015,138.04,137.975,138.0,87400000.0
2009-02-27 15:15:00,138.005,138.095,138.005,138.08,130000000.0
2009-02-27 15:16:00,138.08,138.12,138.075,138.09,82000000.0
2009-02-27 15:17:00,138.09,138.11,137.99,138.005,105400000.0
2009-02-27 15:18:00,138.005,138.065,137.995,138.015,92700000.0
2009-02-27 15:19:00,138.01,138.01,137.915,137.925,140800000.0
2009-02-27 15:20:00,137.935,137.935,137.41,137.44,331700000.0
2009-02-27 15:21:00,137.43,137.485,137.355,137.48,231400000.0
2009-02-27 15:22:00,137.48,137.65,137.48,137.55,211200000.0
2009-02-27 15:23:00,137.565,137.725,137.565,137.645,186600000.0
2009-02-27 15:24:00,137.645,137.68,137.515,137.57,161600000.0
2009-02-27 15:25:00,137.565,137.715,137.55,137.71,132600000.0
2009-02-27 15:26:00,137.705,137.72,137.325,137.345,225000000.0
2009-02-27 15:27:00,137.35,137.5,137.35,137.5,106400000.0
2009-02-27 15:28:00,137.495,137.565,137.475,137.505,130800000.0
2009-02-27 15:29:00,137.505,137.615,137.49,137.53,210000000.0
2009-02-27 15:30:00,137.505,137.55,137.29,137.55,151400000.0
2009-02-27 15:31:00,137.54,137.735,137.54,137.715,144800000.0
2009-02-27 15:32:00,137.71,137.71,137.405,137.415,163400000.0
2009-02-27 15:33:00,137.41,137.41,137.255,137.255,151800000.0
2009-02-27 15:34:00,137.255,137.35,137.25,137.275,132600000.0
2009-02-27 15:35:00,137.275,137.32,137.065,137.085,140800000.0
2009-02-27 15:36:00,137.085,137.085,136.74,136.8,197800000.0
2009-02-27 15:37:00,136.815,136.905,136.71,136.85,177600000.0
2009-02-27 15:38:00,136.845,136.98,136.815,136.925,264300000.0
2009-02-27 15:39:00,136.93,136.98,136.78,136.83,197200000.0
2009-02-27 15:40:00,136.825,137.015,136.765,137.0,145400000.0
2009-02-27 15:41:00,136.99,137.21,136.99,137.205,124800000.0
2009-02-27 15:42:00,137.21,137.41,137.17,137.41,164200000.0
2009-02-27 15:43:00,137.405,137.455,137.31,137.39,153000000.0
2009-02-27 15:44:00,137.39,137.4,137.29,137.305,74000000.0
2009-02-27 15:45:00,137.305,137.37,137.305,137.32,134600000.0
2009-02-27 15:46:00,137.31,137.41,137.3,137.41,123600000.0
2009-02-27 15:47:00,137.4,137.43,137.32,137.335,89800000.0
2009-02-27 15:48:00,137.33,137.36,137.29,137.3,78000000.0
2009-02-27 15:49:00,137.305,137.405,137.305,137.35,114000000.0
2009-02-27 15:50:00,137.355,137.525,137.325,137.5,141000000.0
2009-02-27 15:51:00,137.495,137.645,137.475,137.595,173600000.0
2009-02-27 15:52:00,137.585,137.585,137.5,137.52,148200000.0
2009-02-27 15:53:00,137.515,137.545,137.46,137.54,119200000.0
2009-02-27 15:54:00,137.535,137.55,137.465,137.485,99000000.0
2009-02-27 15:55:00,137.49,137.55,137.485,137.51,87600000.0
2009-02-27 15:56:00,137.505,137.52,137.425,137.455,136000000.0
2009-02-27 15:57:00,137.46,137.5,137.385,137.405,103800000.0
2009-02-27 15:58:00,137.41,137.455,137.375,137.435,131200000.0
2009-02-27 15:59:00,137.43,137.71,137.385,137.7,195200000.0
2009-02-27 16:00:00,137.715,137.825,137.65,137.81,182300000.0
2009-02-27 16:01:00,137.81,137.87,137.78,137.86,178600000.0
2009-02-27 16:02:00,137.86,137.9,137.85,137.87,146100000.0
2009-02-27 16:03:00,137.875,138.035,137.865,137.97,155200000.0
2009-02-27 16:04:00,137.965,138.04,137.965,137.995,152400000.0
2009-02-27 16:05:00,138.0,138.02,137.855,137.86,156400000.0
2009-02-27 16:06:00,137.855,137.925,137.84,137.9,75800000.0
2009-02-27 16:07:00,137.9,138.06,137.9,138.0,128800000.0
2009-02-27 16:08:00,137.995,138.005,137.935,137.975,107400000.0
2009-02-27 16:09:00,137.965,138.05,137.93,138.05,115000000.0
2009-02-27 16:10:00,138.06,138.06,137.91,137.925,114600000.0
2009-02-27 16:11:00,137.925,137.93,137.85,137.86,136000000.0
2009-02-27 16:12:00,137.855,137.87,137.825,137.83,133400000.0
2009-02-27 16:13:00,137.84,137.84,137.75,137.755,87000000.0
2009-02-27 16:14:00,137.755,137.8,137.66,137.66,137200000.0
2009-02-27 16:15:00,137.66,137.72,137.65,137.715,167000000.0
2009-02-27 16:16:00,137.71,137.72,137.66,137.72,135000000.0
2009-02-27 16:17:00,137.71,137.825,137.71,137.775,109800000.0
2009-02-27 16:18:00,137.78,137.86,137.78,137.825,125200000.0
2009-02-27 16:19:00,137.825,137.86,137.8,137.84,57600000.0
2009-02-27 16:20:00,137.855,137.96,137.85,137.955,98400000.0
2009-02-27 16:21:00,137.955,138.02,137.915,138.02,73000000.0
2009-02-27 16:22:00,138.03,138.07,138.015,138.03,93900000.0
2009-02-27 16:23:00,138.03,138.065,137.99,138.04,122200000.0
2009-02-27 16:24:00,138.045,138.08,137.975,138.01,142200000.0
2009-02-27 16:25:00,138.015,138.03,137.99,138.005,104600000.0
2009-02-27 16:26:00,138.005,138.11,138.005,138.1,127600000.0
2009-02-27 16:27:00,138.105,138.21,138.03,138.06,226000000.0
2009-02-27 16:28:00,138.065,138.085,137.97,138.04,111400000.0
2009-02-27 16:29:00,138.04,138.04,137.925,137.925,122200000.0
2009-02-27 16:30:00,137.935,138.09,137.935,138.045,150700000.0
2009-02-27 16:31:00,138.06,138.085,137.97,137.985,205000000.0
2009-02-27 16:32:00,137.975,138.04,137.965,137.975,114200000.0
2009-02-27 16:33:00,137.975,138.04,137.965,138.01,146200000.0
2009-02-27 16:34:00,138.025,138.075,138.01,138.01,126400000.0
2009-02-27 16:35:00,138.01,138.08,137.97,138.01,101400000.0
2009-02-27 16:36:00,138.0,138.095,137.995,138.0,133600000.0
2009-02-27 16:37:00,138.005,138.005,137.875,137.89,159400000.0
2009-02-27 16:38:00,137.885,138.07,137.875,138.065,164800000.0
2009-02-27 16:39:00,138.095,138.135,138.005,138.01,156200000.0
2009-02-27 16:40:00,138.01,138.07,138.0,138.065,94800000.0
2009-02-27 16:41:00,138.07,138.105,138.055,138.075,120400000.0
2009-02-27 16:42:00,138.075,138.185,138.075,138.125,143000000.0
2009-02-27 16:43:00,138.125,138.195,138.1,138.145,135200000.0
2009-02-27 16:44:00,138.15,138.165,138.095,138.13,97600000.0
2009-02-27 16:45:00,138.13,138.455,138.085,138.455,172200000.0
2009-02-27 16:46:00,138.455,138.705,138.45,138.705,171000000.0
2009-02-27 16:47:00,138.705,138.725,138.54,138.555,139800000.0
2009-02-27 16:48:00,138.56,138.595,138.535,138.555,141000000.0
2009-02-27 16:49:00,138.565,138.6,138.5,138.51,153600000.0
2009-02-27 16:50:00,138.51,138.555,138.44,138.44,159200000.0
2009-02-27 16:51:00,138.435,138.46,138.395,138.445,171000000.0
2009-02-27 16:52:00,138.45,138.505,138.435,138.47,107200000.0
2009-02-27 16:53:00,138.465,138.52,138.45,138.495,107800000.0
2009-02-27 16:54:00,138.495,138.515,138.44,138.455,88800000.0
2009-02-27 16:55:00,138.46,138.635,138.46,138.585,135400000.0
2009-02-27 16:56:00,138.59,138.595,138.47,138.52,136600000.0
2009-02-27 16:57:00,138.53,138.665,138.49,138.655,107800000.0
2009-02-27 16:58:00,138.645,138.77,138.645,138.69,181800000.0
2009-02-27 16:59:00,138.69,138.73,138.585,138.585,147200000.0
2009-02-27 17:00:00,138.6,138.72,138.6,138.71,137600000.0
2009-02-27 17:01:00,138.685,138.765,138.66,138.765,103800000.0
2009-02-27 17:02:00,138.76,138.83,138.76,138.8,150100000.0
2009-02-27 17:03:00,138.8,138.88,138.74,138.86,161400000.0
2009-02-27 17:04:00,138.86,139.145,138.82,139.145,207200000.0
2009-02-27 17:05:00,139.165,139.33,139.165,139.23,169400000.0
2009-02-27 17:06:00,139.235,139.245,139.085,139.11,159600000.0
2009-02-27 17:07:00,139.105,139.155,139.075,139.08,125000000.0
2009-02-27 17:08:00,139.08,139.09,138.995,139.03,157800000.0
2009-02-27 17:09:00,139.015,139.015,138.855,138.88,136400000.0
2009-02-27 17:10:00,138.885,138.885,138.755,138.845,180400000.0
2009-02-27 17:11:00,138.84,138.9,138.8,138.825,176400000.0
2009-02-27 17:12:00,138.82,138.84,138.75,138.79,180000000.0
2009-02-27 17:13:00,138.785,138.9,138.73,138.865,142600000.0
2009-02-27 17:14:00,138.86,138.87,138.76,138.83,127400000.0
2009-02-27 17:15:00,138.83,138.92,138.805,138.83,139400000.0
2009-02-27 17:16:00,138.84,138.845,138.69,138.785,145400000.0
2009-02-27 17:17:00,138.795,138.925,138.785,138.91,137000000.0
2009-02-27 17:18:00,138.91,138.915,138.87,138.91,114200000.0
2009-02-27 17:19:00,138.91,139.115,138.905,139.115,132000000.0
2009-02-27 17:20:00,139.13,139.295,139.13,139.295,166700000.0
2009-02-27 17:21:00,139.285,139.355,139.265,139.355,159200000.0
2009-02-27 17:22:00,139.37,139.55,139.36,139.525,199600000.0
2009-02-27 17:23:00,139.525,139.535,139.46,139.475,105600000.0
2009-02-27 17:24:00,139.475,139.535,139.455,139.5,87000000.0
2009-02-27 17:25:00,139.5,139.655,139.49,139.655,157400000.0
2009-02-27 17:26:00,139.655,139.87,139.65,139.8,138800000.0
2009-02-27 17:27:00,139.815,139.85,139.755,139.83,97600000.0
2009-02-27 17:28:00,139.855,139.855,139.745,139.745,143800000.0
2009-02-27 17:29:00,139.745,140.12,139.735,140.1,121400000.0
2009-02-27 17:30:00,140.09,140.105,139.885,139.925,163800000.0
2009-02-27 17:31:00,139.925,140.05,139.89,139.935,128800000.0
2009-02-27 17:32:00,139.925,140.06,139.89,140.0,155200000.0
2009-02-27 17:33:00,140.0,140.05,139.96,140.015,176000000.0
2009-02-27 17:34:00,140.015,140.05,139.955,139.975,169400000.0
2009-02-27 17:35:00,139.985,140.055,139.93,139.945,162600000.0
2009-02-27 17:36:00,139.945,139.955,139.87,139.915,168000000.0
2009-02-27 17:37:00,139.915,139.945,139.835,139.86,127000000.0
2009-02-27 17:38:00,139.86,139.865,139.79,139.805,137400000.0
2009-02-27 17:39:00,139.8,139.84,139.795,139.84,89600000.0
2009-02-27 17:40:00,139.84,139.87,139.77,139.8,175400000.0
2009-02-27 17:41:00,139.805,139.84,139.79,139.84,151800000.0
2009-02-27 17:42:00,139.835,139.91,139.83,139.865,172400000.0
2009-02-27 17:43:00,139.865,139.965,139.865,139.96,126400000.0
2009-02-27 17:44:00,139.96,140.02,139.945,139.985,131400000.0
2009-02-27 17:45:00,139.985,139.985,139.845,139.85,129600000.0
2009-02-27 17:46:00,139.85,139.935,139.835,139.935,126800000.0
2009-02-27 17:47:00,139.935,140.13,139.905,140.13,144800000.0
2009-02-27 17:48:00,140.13,140.22,140.11,140.205,143600000.0
2009-02-27 17:49:00,140.22,140.24,140.165,140.225,117000000.0
2009-02-27 17:50:00,140.215,140.24,140.035,140.05,129600000.0
2009-02-27 17:51:00,140.05,140.1,139.99,140.065,152400000.0
2009-02-27 17:52:00,140.075,140.22,140.025,140.025,189100000.0
2009-02-27 17:53:00,140.035,140.125,139.93,139.955,172000000.0
2009-02-27 17:54:00,139.955,140.07,139.95,140.055,148000000.0
2009-02-27 17:55:00,140.055,140.055,139.955,139.985,119800000.0
2009-02-27 17:56:00,139.99,140.025,139.93,139.985,165800000.0
2009-02-27 17:57:00,139.985,139.995,139.76,139.76,208000000.0
2009-02-27 17:58:00,139.755,139.785,139.64,139.665,147800000.0
2009-02-27 17:59:00,139.675,139.675,139.32,139.455,200200000.0
2009-02-27 18:00:00,139.445,139.55,139.445,139.49,254400000.0
2009-02-27 18:01:00,139.49,139.495,139.345,139.345,159600000.0
2009-02-27 18:02:00,139.355,139.37,139.09,139.135,183800000.0
2009-02-27 18:03:00,139.145,139.275,139.145,139.235,189000000.0
2009-02-27 18:04:00,139.225,139.275,139.18,139.23,162600000.0
2009-02-27 18:05:00,139.225,139.295,139.13,139.165,156600000.0
2009-02-27 18:06:00,139.16,139.285,139.04,139.28,144000000.0
2009-02-27 18:07:00,139.275,139.28,139.155,139.165,160600000.0
2009-02-27 18:08:00,139.155,139.185,139.05,139.155,146000000.0
2009-02-27 18:09:00,139.16,139.27,139.155,139.25,161800000.0
2009-02-27 18:10:00,139.255,139.52,139.22,139.51,120600000.0
2009-02-27 18:11:00,139.515,139.62,139.45,139.45,110220962.0
2009-02-27 18:12:00,139.445,139.445,139.265,139.27,99800000.0
2009-02-27 18:13:00,139.265,139.305,139.25,139.3,145200000.0
2009-02-27 18:14:00,139.29,139.3,139.035,139.035,109000000.0
2009-02-27 18:15:00,139.055,139.165,139.05,139.16,133800000.0
2009-02-27 18:16:00,139.17,139.32,139.155,139.22,141800000.0
2009-02-27 18:17:00,139.215,139.42,139.215,139.32,157600000.0
2009-02-27 18:18:00,139.29,139.305,139.17,139.265,143200000.0
2009-02-27 18:19:00,139.31,139.42,139.26,139.285,121400000.0
2009-02-27 18:20:00,139.285,139.33,139.165,139.22,113800000.0
2009-02-27 18:21:00,139.215,139.46,139.21,139.42,117600000.0
2009-02-27 18:22:00,139.415,139.515,139.38,139.425,131300000.0
2009-02-27 18:23:00,139.45,139.545,139.43,139.475,111800000.0
2009-02-27 18:24:00,139.49,139.535,139.38,139.44,128400000.0
2009-02-27 18:25:00,139.445,139.485,139.425,139.445,141400000.0
2009-02-27 18:26:00,139.445,139.53,139.35,139.385,209700000.0
2009-02-27 18:27:00,139.385,139.415,139.26,139.31,131000000.0
2009-02-27 18:28:00,139.31,139.4,139.275,139.37,161000000.0
2009-02-27 18:29:00,139.375,139.435,139.14,139.14,145800000.0
2009-02-27 18:30:00,139.145,139.35,139.145,139.325,140600000.0
2009-02-27 18:31:00,139.33,139.375,139.255,139.31,101800000.0
2009-02-27 18:32:00,139.315,139.455,139.315,139.45,82800000.0
2009-02-27 18:33:00,139.45,139.51,139.31,139.51,115600000.0
2009-02-27 18:34:00,139.505,139.505,139.275,139.33,121600000.0
2009-02-27 18:35:00,139.32,139.41,139.25,139.37,164000000.0
2009-02-27 18:36:00,139.37,139.49,139.335,139.42,118200000.0
2009-02-27 18:37:00,139.42,139.445,139.255,139.27,139600000.0
2009-02-27 18:38:00,139.27,139.415,139.255,139.41,95600000.0
2009-02-27 18:39:00,139.41,139.465,139.325,139.325,110300000.0
2009-02-27 18:40:00,139.335,139.38,139.315,139.365,108700000.0
2009-02-27 18:41:00,139.38,139.41,139.325,139.325,129800000.0
2009-02-27 18:42:00,139.325,139.46,139.3,139.455,133800000.0
2009-02-27 18:43:00,139.45,139.45,139.335,139.42,129000000.0
2009-02-27 18:44:00,139.405,139.545,139.37,139.545,165800000.0
2009-02-27 18:45:00,139.56,139.7,139.535,139.61,157800000.0
2009-02-27 18:46:00,139.61,139.63,139.555,139.57,139800000.0
2009-02-27 18:47:00,139.575,139.61,139.48,139.53,144800000.0
2009-02-27 18:48:00,139.525,139.565,139.47,139.495,117000000.0
2009-02-27 18:49:00,139.495,139.635,139.49,139.615,88400000.0
2009-02-27 18:50:00,139.615,139.63,139.44,139.455,127600000.0
2009-02-27 18:51:00,139.465,139.485,139.32,139.325,137600000.0
2009-02-27 18:52:00,139.315,139.445,139.305,139.405,119200000.0
2009-02-27 18:53:00,139.405,139.52,139.345,139.495,141200000.0
2009-02-27 18:54:00,139.495,139.53,139.475,139.485,69400000.0
2009-02-27 18:55:00,139.485,139.49,139.32,139.49,86000000.0
2009-02-27 18:56:00,139.5,139.64,139.5,139.575,111000000.0
2009-02-27 18:57:00,139.585,139.6,139.515,139.515,87200000.0
2009-02-27 18:58:00,139.545,139.59,139.485,139.56,75200000.0
2009-02-27 18:59:00,139.56,139.635,139.495,139.54,77200000.0
2009-02-27 19:00:00,139.545,139.595,139.515,139.515,96200000.0
2009-02-27 19:01:00,139.515,139.595,139.49,139.595,121400000.0
2009-02-27 19:02:00,139.605,139.69,139.59,139.675,117200000.0
2009-02-27 19:03:00,139.675,139.72,139.67,139.67,84000000.0
2009-02-27 19:04:00,139.67,139.68,139.595,139.65,96800000.0
2009-02-27 19:05:00,139.65,139.715,139.65,139.675,77200000.0
2009-02-27 19:06:00,139.675,139.71,139.64,139.685,121600000.0
2009-02-27 19:07:00,139.67,139.83,139.67,139.78,85000000.0
2009-02-27 19:08:00,139.78,140.04,139.77,140.025,131200000.0
2009-02-27 19:09:00,140.025,140.17,140.025,140.105,113600000.0
2009-02-27 19:10:00,140.115,140.12,140.03,140.105,136000000.0
2009-02-27 19:11:00,140.105,140.285,139.89,140.205,153000000.0
2009-02-27 19:12:00,140.21,140.21,140.085,140.165,111400000.0
2009-02-27 19:13:00,140.16,140.165,140.07,140.095,88200000.0
2009-02-27 19:14:00,140.095,140.125,140.045,140.115,149200000.0
2009-02-27 19:15:00,140.105,140.185,140.105,140.145,123000000.0
2009-02-27 19:16:00,140.145,140.16,140.02,140.16,141600000.0
2009-02-27 19:17:00,140.16,140.195,140.1,140.15,109600000.0
2009-02-27 19:18:00,140.145,140.18,140.08,140.165,104200000.0
2009-02-27 19:19:00,140.165,140.17,140.015,140.035,76000000.0
2009-02-27 19:20:00,140.035,140.035,139.905,139.92,109400000.0
2009-02-27 19:21:00,139.92,139.945,139.87,139.885,61000000.0
2009-02-27 19:22:00,139.885,139.95,139.84,139.94,83400000.0
2009-02-27 19:23:00,139.94,139.995,139.935,139.935,53800000.0
2009-02-27 19:24:00,139.945,139.95,139.895,139.92,32600000.0
2009-02-27 19:25:00,139.92,140.04,139.91,140.02,59600000.0
2009-02-27 19:26:00,140.015,140.02,139.97,140.01,73200000.0
2009-02-27 19:27:00,140.015,140.025,139.955,139.98,51400000.0
2009-02-27 19:28:00,139.98,139.98,139.93,139.955,38800000.0
2009-02-27 19:29:00,139.95,139.995,139.945,139.98,51400000.0
2009-02-27 19:30:00,139.975,139.985,139.955,139.97,30000000.0
2009-02-27 19:31:00,139.975,140.06,139.955,139.985,64800000.0
2009-02-27 19:32:00,139.98,140.065,139.98,140.025,54200000.0
2009-02-27 19:33:00,140.03,140.035,139.98,139.995,46600000.0
2009-02-27 19:34:00,140.0,140.0,139.95,139.96,45200000.0
2009-02-27 19:35:00,139.95,139.955,139.925,139.925,14000000.0
2009-02-27 19:36:00,139.94,139.95,139.845,139.845,49000000.0
2009-02-27 19:37:00,139.85,139.91,139.775,139.79,49600000.0
2009-02-27 19:38:00,139.775,139.85,139.725,139.81,79200000.0
2009-02-27 19:39:00,139.82,139.895,139.785,139.855,94400000.0
2009-02-27 19:40:00,139.86,139.86,139.805,139.82,37600000.0
2009-02-27 19:41:00,139.81,139.865,139.81,139.835,48200000.0
2009-02-27 19:42:00,139.835,139.85,139.825,139.85,43800000.0
2009-02-27 19:43:00,139.85,139.885,139.84,139.885,21000000.0
2009-02-27 19:44:00,139.905,139.92,139.845,139.885,36800000.0
2009-02-27 19:45:00,139.885,139.93,139.84,139.93,56000000.0
2009-02-27 19:46:00,139.93,139.93,139.8,139.845,54800000.0
2009-02-27 19:47:00,139.84,139.88,139.835,139.84,44400000.0
2009-02-27 19:48:00,139.845,139.9,139.795,139.865,62400000.0
2009-02-27 19:49:00,139.87,139.935,139.825,139.925,54900000.0
2009-02-27 19:50:00,139.925,140.16,139.925,140.16,120200000.0
2009-02-27 19:51:00,140.175,140.265,140.16,140.235,70000000.0
2009-02-27 19:52:00,140.245,140.36,140.205,140.325,99000000.0
2009-02-27 19:53:00,140.32,140.375,140.265,140.28,129800000.0
2009-02-27 19:54:00,140.27,140.355,140.26,140.34,83200000.0
2009-02-27 19:55:00,140.34,140.34,140.235,140.29,62400000.0
2009-02-27 19:56:00,140.275,140.29,140.185,140.2,79000000.0
2009-02-27 19:57:00,140.19,140.205,140.145,140.165,53800000.0
2009-02-27 19:58:00,140.16,140.325,140.155,140.31,99400000.0
2009-02-27 19:59:00,140.32,140.54,140.31,140.535,108400000.0
2009-02-27 20:00:00,140.535,140.56,140.48,140.48,104000000.0
2009-02-27 20:01:00,140.485,140.575,140.45,140.575,92000000.0
2009-02-27 20:02:00,140.57,140.59,140.475,140.48,134000000.0
2009-02-27 20:03:00,140.48,140.525,140.405,140.425,95600000.0
2009-02-27 20:04:00,140.425,140.425,140.345,140.395,92800000.0
2009-02-27 20:05:00,140.39,140.395,140.24,140.27,95000000.0
2009-02-27 20:06:00,140.28,140.32,140.23,140.275,102700000.0
2009-02-27 20:07:00,140.275,140.28,140.24,140.25,70000000.0
2009-02-27 20:08:00,140.255,140.275,140.235,140.275,66200000.0
2009-02-27 20:09:00,140.275,140.33,140.275,140.3,54200000.0
2009-02-27 20:10:00,140.3,140.325,140.255,140.295,66600000.0
2009-02-27 20:11:00,140.3,140.375,140.29,140.315,68300000.0
2009-02-27 20:12:00,140.32,140.37,140.315,140.34,51800000.0
2009-02-27 20:13:00,140.335,140.375,140.265,140.285,92600000.0
2009-02-27 20:14:00,140.28,140.285,140.23,140.25,75200000.0
2009-02-27 20:15:00,140.25,140.255,140.14,140.14,58600000.0
2009-02-27 20:16:00,140.15,140.23,140.145,140.22,68800000.0
2009-02-27 20:17:00,140.215,140.215,140.115,140.12,64600000.0
2009-02-27 20:18:00,140.12,140.15,140.115,140.125,53000000.0
2009-02-27 20:19:00,140.125,140.24,140.12,140.24,75000000.0
2009-02-27 20:20:00,140.24,140.245,140.205,140.205,24800000.0
2009-02-27 20:21:00,140.21,140.215,140.185,140.215,17200000.0
2009-02-27 20:22:00,140.215,140.295,140.195,140.295,45800000.0
2009-02-27 20:23:00,140.3,140.345,140.275,140.315,72400000.0
2009-02-27 20:24:00,140.315,140.33,140.275,140.33,58600000.0
2009-02-27 20:25:00,140.335,140.365,140.295,140.315,45800000.0
2009-02-27 20:26:00,140.33,140.425,140.33,140.38,71600000.0
2009-02-27 20:27:00,140.39,140.39,140.26,140.3,87000000.0
2009-02-27 20:28:00,140.29,140.325,140.24,140.255,74600000.0
2009-02-27 20:29:00,140.27,140.27,140.175,140.19,38200000.0
2009-02-27 20:30:00,140.2,140.225,140.19,140.19,29600000.0
2009-02-27 20:31:00,140.2,140.325,140.19,140.32,69600000.0
2009-02-27 20:32:00,140.305,140.38,140.305,140.345,83800000.0
2009-02-27 20:33:00,140.32,140.325,140.215,140.25,85200000.0
2009-02-27 20:34:00,140.245,140.285,140.225,140.255,64000000.0
2009-02-27 20:35:00,140.26,140.285,140.15,140.18,70800000.0
2009-02-27 20:36:00,140.175,140.22,140.095,140.12,77600000.0
2009-02-27 20:37:00,140.125,140.125,139.965,139.965,113000000.0
2009-02-27 20:38:00,139.965,140.11,139.965,140.075,112500000.0
2009-02-27 20:39:00,140.07,140.11,140.02,140.065,77600000.0
2009-02-27 20:40:00,140.06,140.065,139.955,140.015,103200000.0
2009-02-27 20:41:00,140.02,140.08,140.0,140.08,71400000.0
2009-02-27 20:42:00,140.065,140.065,139.99,140.005,47200000.0
2009-02-27 20:43:00,139.98,139.98,139.88,139.88,88000000.0
2009-02-27 20:44:00,139.87,139.885,139.78,139.825,114000000.0
2009-02-27 20:45:00,139.83,139.84,139.745,139.775,88400000.0
2009-02-27 20:46:00,139.77,139.785,139.725,139.74,58600000.0
2009-02-27 20:47:00,139.73,139.905,139.7,139.82,98200000.0
2009-02-27 20:48:00,139.81,139.855,139.805,139.84,50400000.0
2009-02-27 20:49:00,139.84,140.01,139.84,140.01,122800000.0
2009-02-27 20:50:00,140.015,140.11,140.005,140.11,147200000.0
2009-02-27 20:51:00,140.13,140.13,139.95,139.975,150600000.0
2009-02-27 20:52:00,139.97,140.015,139.94,140.015,77400000.0
2009-02-27 20:53:00,140.025,140.065,139.915,139.915,101000000.0
2009-02-27 20:54:00,139.915,139.97,139.915,139.925,58000000.0
2009-02-27 20:55:00,139.93,139.97,139.85,139.85,80300000.0
2009-02-27 20:56:00,139.87,139.955,139.845,139.93,55800000.0
2009-02-27 20:57:00,139.94,139.97,139.91,139.965,50400000.0
2009-02-27 20:58:00,139.955,140.01,139.93,139.945,81400000.0
2009-02-27 20:59:00,139.94,139.97,139.94,139.96,40800000.0
2009-02-27 21:00:00,139.955,139.955,139.89,139.925,74800000.0
2009-02-27 21:01:00,139.925,139.945,139.91,139.945,49600000.0
2009-02-27 21:02:00,139.94,139.96,139.895,139.945,51200000.0
2009-02-27 21:03:00,139.95,140.055,139.95,140.055,96200000.0
2009-02-27 21:04:00,140.06,140.13,140.055,140.1,137600000.0
2009-02-27 21:05:00,140.1,140.1,140.045,140.075,86400000.0
2009-02-27 21:06:00,140.065,140.07,140.025,140.03,30000000.0
2009-02-27 21:07:00,140.03,140.03,139.95,140.0,60600000.0
2009-02-27 21:08:00,140.0,140.02,139.975,140.01,38800000.0
2009-02-27 21:09:00,140.01,140.01,139.935,139.935,35400000.0
2009-02-27 21:10:00,139.93,139.93,139.87,139.885,43800000.0
2009-02-27 21:11:00,139.885,139.925,139.875,139.91,43400000.0
2009-02-27 21:12:00,139.9,139.915,139.855,139.855,48800000.0
2009-02-27 21:13:00,139.87,139.91,139.825,139.895,65800000.0
2009-02-27 21:14:00,139.88,139.975,139.88,139.945,100400000.0
2009-02-27 21:15:00,139.955,140.01,139.95,139.99,48600000.0
2009-02-27 21:16:00,139.99,139.995,139.97,139.98,26400000.0
2009-02-27 21:17:00,139.975,139.985,139.96,139.965,43400000.0
2009-02-27 21:18:00,139.965,139.985,139.96,139.96,50400000.0
2009-02-27 21:19:00,139.96,140.0,139.94,139.99,61600000.0
2009-02-27 21:20:00,139.995,140.035,139.995,140.0,50000000.0
2009-02-27 21:21:00,140.0,140.0,139.925,139.955,82200000.0
2009-02-27 21:22:00,139.95,139.95,139.875,139.875,89000000.0
2009-02-27 21:23:00,139.875,139.9,139.875,139.9,31800000.0
2009-02-27 21:24:00,139.905,139.935,139.905,139.915,58800000.0
2009-02-27 21:25:00,139.915,139.935,139.91,139.915,19600000.0
2009-02-27 21:26:00,139.905,139.98,139.88,139.965,62800000.0
2009-02-27 21:27:00,139.965,140.05,139.965,139.985,91400000.0
2009-02-27 21:28:00,139.985,140.075,139.975,140.075,50200000.0
2009-02-27 21:29:00,140.075,140.08,139.975,140.025,59800000.0
2009-02-27 21:30:00,140.025,140.04,139.965,140.03,81200000.0
2009-02-27 21:31:00,140.025,140.045,139.99,140.03,67200000.0
2009-02-27 21:32:00,140.025,140.105,140.015,140.065,66200000.0
2009-02-27 21:33:00,140.075,140.09,140.03,140.045,88800000.0
2009-02-27 21:34:00,140.04,140.125,140.04,140.125,52400000.0
2009-02-27 21:35:00,140.13,140.135,140.07,140.11,70800000.0
2009-02-27 21:36:00,140.11,140.14,140.02,140.075,85000000.0
2009-02-27 21:37:00,140.08,140.13,140.075,140.125,66600000.0
2009-02-27 21:38:00,140.13,140.15,140.07,140.11,66000000.0
2009-02-27 21:39:00,140.11,140.115,140.075,140.095,64400000.0
2009-02-27 21:40:00,140.1,140.105,140.05,140.055,46400000.0
2009-02-27 21:41:00,140.06,140.13,140.06,140.13,69200000.0
2009-02-27 21:42:00,140.125,140.17,140.115,140.14,74400000.0
2009-02-27 21:43:00,140.14,140.175,140.11,140.145,77800000.0
2009-02-27 21:44:00,140.145,140.18,140.085,140.12,123000000.0
2009-02-27 21:45:00,140.12,140.18,140.08,140.18,58400000.0
2009-02-27 21:46:00,140.18,140.235,140.145,140.19,86800000.0
2009-02-27 21:47:00,140.19,140.2,140.145,140.18,64600000.0
2009-02-27 21:48:00,140.19,140.205,140.115,140.115,77800000.0
2009-02-27 21:49:00,140.11,140.225,140.11,140.225,65000000.0
2009-02-27 21:50:00,140.225,140.25,140.19,140.205,57400000.0
2009-02-27 21:51:00,140.2,140.205,140.135,140.16,45600000.0
2009-02-27 21:52:00,140.155,140.175,140.135,140.165,35400000.0
2009-02-27 21:53:00,140.175,140.22,140.165,140.2,33200000.0
2009-02-27 21:54:00,140.2,140.2,140.15,140.165,38000000.0
2009-02-27 21:55:00,140.165,140.195,140.165,140.19,31400000.0
2009-02-27 21:56:00,140.2,140.235,140.175,140.205,73600000.0
2009-02-27 21:57:00,140.21,140.225,140.145,140.16,65300000.0
2009-02-27 21:58:00,140.16,140.16,140.095,140.125,93600000.0
2009-02-27 21:59:00,140.12,140.17,140.12,140.14,46400000.0
2009-02-27 22:00:00,140.13,140.13,140.035,140.085,101600000.0
2009-02-27 22:01:00,140.095,140.11,140.075,140.095,33400000.0
2009-02-27 22:02:00,140.095,140.12,140.08,140.11,42200000.0
2009-02-27 22:03:00,140.11,140.11,140.095,140.11,25200000.0
2009-02-27 22:04:00,140.11,140.115,140.08,140.09,51600000.0
2009-02-27 22:05:00,140.085,140.095,140.03,140.04,84000000.0
2009-02-27 22:06:00,140.04,140.045,140.02,140.04,56800000.0
2009-02-27 22:07:00,140.05,140.06,139.975,139.995,51800000.0
2009-02-27 22:08:00,140.0,140.045,139.965,140.045,55200000.0
2009-02-27 22:09:00,140.045,140.045,139.955,139.98,89400000.0
2009-02-27 22:10:00,139.98,139.98,139.9,139.97,68200000.0
2009-02-27 22:11:00,139.965,139.965,139.84,139.88,141200000.0
2009-02-27 22:12:00,139.885,139.965,139.865,139.965,72200000.0
2009-02-27 22:13:00,139.965,140.035,139.93,140.03,78000000.0
2009-02-27 22:14:00,140.025,140.025,139.89,139.905,67600000.0
2009-02-27 22:15:00,139.9,139.925,139.88,139.88,51000000.0
2009-02-27 22:16:00,139.875,139.9,139.87,139.895,69800000.0
2009-02-27 22:17:00,139.885,139.915,139.85,139.88,58800000.0
2009-02-27 22:18:00,139.88,139.88,139.77,139.865,98400000.0
2009-02-27 22:19:00,139.855,139.915,139.835,139.875,93600000.0
2009-02-27 22:20:00,139.885,139.885,139.755,139.755,66000000.0
2009-02-27 22:21:00,139.74,139.83,139.735,139.83,77800000.0
2009-02-27 22:22:00,139.84,139.84,139.79,139.835,65200000.0
2009-02-27 22:23:00,139.835,139.835,139.78,139.825,43400000.0
2009-02-27 22:24:00,139.825,139.87,139.81,139.86,73200000.0
2009-02-27 22:25:00,139.86,139.95,139.86,139.945,81200000.0
2009-02-27 22:26:00,139.94,139.965,139.865,139.875,35400000.0
2009-02-27 22:27:00,139.87,139.875,139.83,139.835,27400000.0
2009-02-27 22:28:00,139.83,139.845,139.795,139.795,34400000.0
2009-02-27 22:29:00,139.785,139.85,139.745,139.745,61200000.0
2009-02-27 22:30:00,139.755,139.885,139.73,139.82,103000000.0
2009-02-27 22:31:00,139.825,139.92,139.82,139.85,63800000.0
2009-02-27 22:32:00,139.855,139.86,139.74,139.75,71200000.0
2009-02-27 22:33:00,139.755,139.815,139.755,139.8,34800000.0
2009-02-27 22:34:00,139.82,139.875,139.805,139.815,79800000.0
2009-02-27 22:35:00,139.82,139.82,139.775,139.79,40000000.0
2009-02-27 22:36:00,139.795,139.795,139.765,139.775,42200000.0
2009-02-27 22:37:00,139.78,139.785,139.76,139.775,19200000.0
2009-02-27 22:38:00,139.76,139.795,139.745,139.745,43200000.0
2009-02-27 22:39:00,139.74,139.8,139.735,139.75,55200000.0
2009-02-27 22:40:00,139.745,139.795,139.74,139.795,28000000.0
2009-02-27 22:41:00,139.795,139.845,139.795,139.845,14200000.0
2009-02-27 22:42:00,139.85,139.885,139.845,139.885,14400000.0
2009-02-27 22:43:00,139.89,139.92,139.85,139.92,71000000.0
2009-02-27 22:44:00,139.93,140.005,139.93,139.995,53600000.0
2009-02-27 22:45:00,140.0,140.0,139.895,139.915,66200000.0
2009-02-27 22:46:00,139.925,139.935,139.905,139.925,33600000.0
2009-02-27 22:47:00,139.93,140.015,139.925,140.015,45600000.0
2009-02-27 22:48:00,140.02,140.085,140.015,140.085,73600000.0
2009-02-27 22:49:00,140.075,140.1,139.99,140.045,88800000.0
2009-02-27 22:50:00,140.04,140.055,140.04,140.04,12400000.0
2009-02-27 22:51:00,140.04,140.04,139.995,139.995,20200000.0
2009-02-27 22:52:00,139.985,139.985,139.94,139.95,28600000.0
2009-02-27 22:53:00,139.955,139.96,139.955,139.955,10800000.0
2009-02-27 22:54:00,139.955,139.955,139.905,139.905,30600000.0
2009-02-27 22:55:00,139.9,139.905,139.835,139.84,68600000.0
2009-02-27 22:56:00,139.845,139.865,139.84,139.865,22800000.0
2009-02-27 22:57:00,139.85,139.865,139.78,139.785,59200000.0
2009-02-27 22:58:00,139.795,139.795,139.655,139.695,61400000.0
2009-02-27 22:59:00,139.685,139.75,139.655,139.68,70400000.0
2009-02-27 23:00:00,139.71,139.735,139.71,139.72,51200000.0
2009-02-27 23:01:00,139.72,139.72,139.68,139.7,29200000.0
2009-02-27 23:02:00,139.7,139.72,139.69,139.715,34200000.0
2009-02-27 23:03:00,139.715,139.715,139.59,139.63,54000000.0
2009-02-27 23:04:00,139.605,139.63,139.555,139.595,110200000.0
2009-02-27 23:05:00,139.605,139.605,139.535,139.535,68000000.0
2009-02-27 23:06:00,139.54,139.58,139.525,139.535,40800000.0
2009-02-27 23:07:00,139.535,139.57,139.53,139.545,44600000.0
2009-02-27 23:08:00,139.55,139.55,139.465,139.525,83000000.0
2009-02-27 23:09:00,139.525,139.545,139.5,139.52,76800000.0
2009-02-27 23:10:00,139.505,139.545,139.505,139.545,86800000.0
2009-02-27 23:11:00,139.55,139.59,139.54,139.555,82000000.0
2009-02-27 23:12:00,139.55,139.555,139.54,139.54,28200000.0
2009-02-27 23:13:00,139.515,139.565,139.515,139.525,61200000.0
2009-02-27 23:14:00,139.53,139.535,139.52,139.535,43200000.0
2009-02-27 23:15:00,139.535,139.545,139.535,139.54,44400000.0
2009-02-27 23:16:00,139.54,139.545,139.53,139.54,40000000.0
2009-02-27 23:17:00,139.535,139.58,139.5,139.535,114400000.0
2009-02-27 23:18:00,139.535,139.56,139.51,139.535,61800000.0
2009-02-27 23:19:00,139.535,139.56,139.515,139.55,95800000.0
2009-02-27 23:20:00,139.55,139.55,139.535,139.55,40800000.0
2009-02-27 23:21:00,139.555,139.585,139.55,139.585,46600000.0
2009-02-27 23:22:00,139.57,139.615,139.545,139.555,80800000.0
2009-02-27 23:23:00,139.56,139.565,139.56,139.565,14200000.0
2009-02-27 23:24:00,139.55,139.55,139.505,139.525,62200000.0
2009-02-27 23:25:00,139.54,139.54,139.495,139.495,59200000.0
2009-02-27 23:26:00,139.495,139.57,139.495,139.57,56400000.0
2009-02-27 23:27:00,139.565,139.59,139.48,139.495,95200000.0
2009-02-27 23:28:00,139.495,139.5,139.47,139.475,27600000.0
2009-02-27 23:29:00,139.475,139.49,139.465,139.475,80000000.0
2009-02-27 23:30:00,139.475,139.475,139.435,139.445,43000000.0
2009-02-27 23:31:00,139.445,139.475,139.445,139.475,26000000.0
2009-02-27 23:32:00,139.48,139.48,139.425,139.425,39000000.0
2009-02-27 23:33:00,139.455,139.465,139.41,139.465,121800000.0
2009-02-27 23:34:00,139.465,139.49,139.455,139.48,65000000.0
2009-02-27 23:35:00,139.475,139.51,139.475,139.505,39000000.0
2009-02-27 23:36:00,139.5,139.605,139.495,139.575,66200000.0
2009-02-27 23:37:00,139.605,139.68,139.58,139.665,125000000.0
2009-02-27 23:38:00,139.665,139.78,139.665,139.745,148800000.0
2009-02-27 23:39:00,139.795,139.83,139.77,139.83,67000000.0
2009-02-27 23:40:00,139.83,139.91,139.78,139.91,154600000.0
2009-02-27 23:41:00,139.91,139.92,139.755,139.755,158000000.0
2009-02-27 23:42:00,139.77,139.845,139.76,139.78,119200000.0
2009-02-27 23:43:00,139.79,139.85,139.79,139.81,84600000.0
2009-02-27 23:44:00,139.805,139.805,139.795,139.795,9600000.0
2009-02-27 23:45:00,139.81,139.835,139.74,139.75,89400000.0
2009-02-27 23:46:00,139.75,139.75,139.735,139.735,12000000.0
2009-02-27 23:47:00,139.719,139.723,139.698,139.705,271000000.0
2009-02-27 23:48:00,139.76,139.76,139.675,139.7,43800000.0
2009-02-27 23:49:00,139.7,139.7,139.7,139.7,4800000.0
2009-02-27 23:50:00,139.7,139.7,139.675,139.68,28200000.0
2009-02-27 23:51:00,139.68,139.715,139.58,139.715,78200000.0
2009-02-27 23:52:00,139.74,139.765,139.73,139.735,68600000.0
2009-02-27 23:53:00,139.745,139.745,139.72,139.72,50200000.0
2009-02-27 23:54:00,139.72,139.74,139.705,139.74,101800000.0
2009-02-27 23:55:00,139.74,139.74,139.64,139.69,141800000.0
2009-02-27 23:56:00,139.69,139.74,139.605,139.725,107200000.0
2009-02-27 23:57:00,139.735,139.735,139.655,139.67,56000000.0
2009-02-27 23:58:00,139.67,139.705,139.655,139.675,126600000.0
2009-02-27 23:59:00,139.675,139.675,139.64,139.64,52800000.0
2009-03-02 00:00:00,139.69,139.75,139.66,139.69,8200000.0
2009-03-02 00:01:00,139.705,139.745,139.66,139.66,8800000.0
2009-03-02 00:02:00,139.66,139.66,139.655,139.655,7200000.0
2009-03-02 00:03:00,139.655,139.68,139.65,139.65,18000000.0
2009-03-02 00:04:00,139.645,139.645,139.52,139.52,14400000.0
2009-03-02 00:05:00,139.535,139.625,139.535,139.565,9600000.0
2009-03-02 00:06:00,139.58,139.58,139.535,139.54,5600000.0
2009-03-02 00:07:00,139.53,139.53,139.525,139.525,9800000.0
2009-03-02 00:08:00,139.56,139.575,139.47,139.56,24040000.0
2009-03-02 00:09:00,139.56,139.56,139.47,139.56,10080000.0
2009-03-02 00:10:00,139.56,139.56,139.43,139.435,24400000.0
2009-03-02 00:11:00,139.455,139.54,139.435,139.45,26080000.0
2009-03-02 00:12:00,139.465,139.47,139.325,139.395,46200000.0
2009-03-02 00:13:00,139.405,139.47,139.325,139.47,40000000.0
2009-03-02 00:14:00,139.47,139.47,139.46,139.46,21000000.0
2009-03-02 00:15:00,139.46,139.51,139.41,139.46,32000000.0
2009-03-02 00:16:00,139.465,139.5,139.455,139.5,32600000.0
2009-03-02 00:17:00,139.515,139.53,139.515,139.52,8000000.0
2009-03-02 00:18:00,139.525,139.525,139.505,139.505,12000000.0
2009-03-02 00:19:00,139.42,139.46,139.42,139.42,17600000.0
2009-03-02 00:20:00,139.45,139.47,139.45,139.47,5800000.0
2009-03-02 00:21:00,139.455,139.455,139.435,139.445,16000000.0
2009-03-02 00:22:00,139.42,139.43,139.412,139.43,121400000.0
2009-03-02 00:23:00,139.46,139.46,139.445,139.46,13400000.0
2009-03-02 00:24:00,139.465,139.485,139.465,139.485,6200000.0
2009-03-02 00:25:00,139.485,139.485,139.43,139.44,10800000.0
2009-03-02 00:26:00,139.44,139.44,139.44,139.44,1000000.0
2009-03-02 00:27:00,139.4,139.425,139.394,139.399,157800000.0
2009-03-02 00:28:00,139.44,139.44,139.44,139.44,2000000.0
2009-03-02 00:29:00,139.44,139.44,139.44,139.44,1000000.0
2009-03-02 00:30:00,139.44,139.44,139.36,139.395,13800000.0
2009-03-02 00:31:00,139.325,139.33,139.24,139.24,15800000.0
2009-03-02 00:32:00,139.28,139.44,139.28,139.405,46000000.0
2009-03-02 00:33:00,139.415,139.415,139.38,139.41,13000000.0
2009-03-02 00:34:00,139.41,139.41,139.4,139.41,8200000.0
2009-03-02 00:35:00,139.37,139.37,139.37,139.37,1000000.0
2009-03-02 00:36:00,139.37,139.415,139.37,139.375,16400000.0
2009-03-02 00:37:00,139.405,139.42,139.405,139.42,7000000.0
2009-03-02 00:38:00,139.43,139.435,139.43,139.43,3000000.0
2009-03-02 00:39:00,139.42,139.42,139.405,139.415,3000000.0
2009-03-02 00:40:00,139.405,139.405,139.395,139.4,4000000.0
2009-03-02 00:41:00,139.385,139.385,139.385,139.385,1800000.0
2009-03-02 00:42:00,139.409,139.415,139.367,139.387,233800000.0
2009-03-02 00:43:00,139.37,139.394,139.36,139.382,210200000.0
2009-03-02 00:44:00,139.38,139.39,139.38,139.39,5400000.0
2009-03-02 00:45:00,139.37,139.375,139.365,139.365,7400000.0
2009-03-02 00:46:00,139.38,139.38,139.34,139.365,15200000.0
2009-03-02 00:47:00,139.365,139.365,139.335,139.335,6000000.0
2009-03-02 00:48:00,139.335,139.36,139.33,139.335,27000000.0
2009-03-02 00:49:00,139.34,139.37,139.34,139.37,9400000.0
2009-03-02 00:50:00,139.38,139.435,139.38,139.435,15400000.0
2009-03-02 00:51:00,139.44,139.44,139.395,139.4,7400000.0
2009-03-02 00:52:00,139.395,139.395,139.385,139.385,8000000.0
2009-03-02 00:53:00,139.38,139.39,139.355,139.37,13000000.0
2009-03-02 00:54:00,139.37,139.39,139.315,139.39,29000000.0
2009-03-02 00:55:00,139.395,139.415,139.325,139.385,28000000.0
2009-03-02 00:56:00,139.385,139.45,139.385,139.45,27000000.0
2009-03-02 00:57:00,139.45,139.45,139.35,139.365,14200000.0
2009-03-02 00:58:00,139.35,139.35,139.325,139.335,9400000.0
2009-03-02 00:59:00,139.33,139.33,139.32,139.325,24800000.0
2009-03-02 01:00:00,139.325,139.345,139.3,139.3,28000000.0
2009-03-02 01:01:00,139.3,139.32,139.3,139.315,15600000.0
2009-03-02 01:02:00,139.315,139.315,139.175,139.28,43800000.0
2009-03-02 01:03:00,139.19,139.19,139.08,139.13,81000000.0
2009-03-02 01:04:00,139.14,139.155,139.115,139.115,24800000.0
2009-03-02 01:05:00,139.11,139.135,139.095,139.135,39400000.0
2009-03-02 01:06:00,139.135,139.14,139.135,139.14,27000000.0
2009-03-02 01:07:00,139.135,139.165,139.11,139.15,17400000.0
2009-03-02 01:08:00,139.13,139.18,139.11,139.12,66200000.0
2009-03-02 01:09:00,139.115,139.135,139.065,139.105,95600000.0
2009-03-02 01:10:00,139.105,139.125,139.075,139.085,52400000.0
2009-03-02 01:11:00,139.075,139.095,139.075,139.095,14400000.0
2009-03-02 01:12:00,139.09,139.105,139.09,139.105,7200000.0
2009-03-02 01:13:00,139.09,139.095,139.09,139.095,14400000.0
2009-03-02 01:14:00,139.08,139.095,139.075,139.075,14200000.0
2009-03-02 01:15:00,139.075,139.075,138.995,139.01,37000000.0
2009-03-02 01:16:00,138.995,139.01,138.945,138.96,31800000.0
2009-03-02 01:17:00,138.96,138.96,138.915,138.915,25400000.0
2009-03-02 01:18:00,138.93,138.935,138.92,138.925,10800000.0
2009-03-02 01:19:00,138.915,138.94,138.915,138.925,10800000.0
2009-03-02 01:20:00,138.91,138.935,138.91,138.92,10800000.0
2009-03-02 01:21:00,138.91,138.915,138.86,138.875,44800000.0
2009-03-02 01:22:00,138.885,138.885,138.75,138.75,71000000.0
2009-03-02 01:23:00,138.745,138.77,138.575,138.6,90600000.0
2009-03-02 01:24:00,138.61,138.63,138.575,138.62,94800000.0
2009-03-02 01:25:00,138.625,138.63,138.5,138.57,87200000.0
2009-03-02 01:26:00,138.545,138.585,138.465,138.495,87200000.0
2009-03-02 01:27:00,138.48,138.605,138.48,138.6,41400000.0
2009-03-02 01:28:00,138.605,138.615,138.565,138.585,47800000.0
2009-03-02 01:29:00,138.59,138.605,138.42,138.455,116600000.0
2009-03-02 01:30:00,138.47,138.47,138.315,138.315,165000000.0
2009-03-02 01:31:00,138.335,138.43,138.335,138.38,223200000.0
2009-03-02 01:32:00,138.385,138.41,138.305,138.405,97400000.0
2009-03-02 01:33:00,138.4,138.475,138.38,138.475,73200000.0
2009-03-02 01:34:00,138.435,138.5,138.42,138.43,107600000.0
2009-03-02 01:35:00,138.42,138.46,138.38,138.41,48000000.0
2009-03-02 01:36:00,138.4,138.47,138.385,138.465,157400000.0
2009-03-02 01:37:00,138.465,138.57,138.46,138.54,125400000.0
2009-03-02 01:38:00,138.53,138.535,138.47,138.485,220400000.0
2009-03-02 01:39:00,138.475,138.505,138.465,138.49,136800000.0
2009-03-02 01:40:00,138.49,138.545,138.46,138.525,92800000.0
2009-03-02 01:41:00,138.51,138.515,138.365,138.385,145200000.0
2009-03-02 01:42:00,138.385,138.4,138.19,138.195,237100000.0
2009-03-02 01:43:00,138.205,138.215,138.12,138.2,157600000.0
2009-03-02 01:44:00,138.215,138.24,138.13,138.175,148600000.0
2009-03-02 01:45:00,138.175,138.275,138.115,138.2,211700000.0
2009-03-02 01:46:00,138.225,138.23,138.17,138.205,251800000.0
2009-03-02 01:47:00,138.21,138.23,138.155,138.19,151000000.0
2009-03-02 01:48:00,138.19,138.24,138.19,138.24,19400000.0
2009-03-02 01:49:00,138.23,138.32,138.215,138.27,82200000.0
2009-03-02 01:50:00,138.24,138.27,138.23,138.255,62400000.0
2009-03-02 01:51:00,138.26,138.375,138.235,138.36,81800000.0
2009-03-02 01:52:00,138.37,138.375,138.265,138.28,67800000.0
2009-03-02 01:53:00,138.265,138.315,138.255,138.31,25400000.0
2009-03-02 01:54:00,138.3,138.33,138.2,138.2,38000000.0
2009-03-02 01:55:00,138.165,138.27,138.165,138.26,71800000.0
2009-03-02 01:56:00,138.27,138.28,138.25,138.265,31400000.0
2009-03-02 01:57:00,138.27,138.29,138.22,138.29,39800000.0
2009-03-02 01:58:00,138.28,138.305,138.17,138.17,50600000.0
2009-03-02 01:59:00,138.185,138.25,138.185,138.19,29800000.0
2009-03-02 02:00:00,138.22,138.27,138.16,138.24,91000000.0
2009-03-02 02:01:00,138.255,138.32,138.245,138.28,59400000.0
2009-03-02 02:02:00,138.27,138.275,138.265,138.265,29800000.0
2009-03-02 02:03:00,138.27,138.315,138.265,138.3,50400000.0
2009-03-02 02:04:00,138.315,138.335,138.28,138.3,46200000.0
2009-03-02 02:05:00,138.31,138.34,138.29,138.32,139400000.0
2009-03-02 02:06:00,138.335,138.37,138.325,138.37,94200000.0
2009-03-02 02:07:00,138.355,138.395,138.335,138.335,94800000.0
2009-03-02 02:08:00,138.345,138.365,138.345,138.355,23000000.0
2009-03-02 02:09:00,138.36,138.365,138.335,138.34,53400000.0
2009-03-02 02:10:00,138.345,138.36,138.335,138.345,71600000.0
2009-03-02 02:11:00,138.34,138.365,138.34,138.355,92600000.0
2009-03-02 02:12:00,138.36,138.36,138.275,138.3,116000000.0
2009-03-02 02:13:00,138.3,138.335,138.275,138.295,52800000.0
2009-03-02 02:14:00,138.3,138.355,138.285,138.355,25400000.0
2009-03-02 02:15:00,138.36,138.36,138.295,138.345,31200000.0
2009-03-02 02:16:00,138.345,138.36,138.32,138.325,80200000.0
2009-03-02 02:17:00,138.32,138.32,138.245,138.26,95800000.0
2009-03-02 02:18:00,138.275,138.315,138.23,138.315,124400000.0
2009-03-02 02:19:00,138.32,138.32,138.275,138.31,63400000.0
2009-03-02 02:20:00,138.32,138.32,138.3,138.32,30600000.0
2009-03-02 02:21:00,138.31,138.335,138.21,138.21,83200000.0
2009-03-02 02:22:00,138.215,138.23,138.135,138.145,113000000.0
2009-03-02 02:23:00,138.145,138.165,138.12,138.14,82600000.0
2009-03-02 02:24:00,138.12,138.165,138.1,138.165,74800000.0
2009-03-02 02:25:00,138.165,138.17,138.055,138.095,114200000.0
2009-03-02 02:26:00,138.08,138.13,138.05,138.11,113800000.0
2009-03-02 02:27:00,138.12,138.225,138.115,138.215,62600000.0
2009-03-02 02:28:00,138.185,138.24,138.185,138.235,54800000.0
2009-03-02 02:29:00,138.245,138.245,138.14,138.145,67200000.0
2009-03-02 02:30:00,138.155,138.175,138.055,138.07,147400000.0
2009-03-02 02:31:00,138.07,138.075,138.03,138.04,140600000.0
2009-03-02 02:32:00,138.045,138.06,137.99,138.0,140600000.0
2009-03-02 02:33:00,137.99,138.01,137.88,137.885,155800000.0
2009-03-02 02:34:00,137.875,137.95,137.875,137.94,175200000.0
2009-03-02 02:35:00,137.94,138.015,137.93,138.015,110000000.0
2009-03-02 02:36:00,137.995,138.045,137.96,137.985,205800000.0
2009-03-02 02:37:00,137.97,137.99,137.94,137.985,138400000.0
2009-03-02 02:38:00,137.99,137.99,137.855,137.87,85400000.0
2009-03-02 02:39:00,137.87,137.925,137.815,137.86,112800000.0
2009-03-02 02:40:00,137.85,137.93,137.85,137.915,124000000.0
2009-03-02 02:41:00,137.915,137.915,137.785,137.82,193000000.0
2009-03-02 02:42:00,137.83,137.955,137.83,137.915,135400000.0
2009-03-02 02:43:00,137.915,137.92,137.82,137.82,74800000.0
2009-03-02 02:44:00,137.82,137.82,137.76,137.785,156200000.0
2009-03-02 02:45:00,137.795,137.795,137.74,137.75,126200000.0
2009-03-02 02:46:00,137.76,137.895,137.74,137.74,171400000.0
2009-03-02 02:47:00,137.705,137.775,137.705,137.775,77600000.0
2009-03-02 02:48:00,137.76,137.815,137.745,137.805,78400000.0
2009-03-02 02:49:00,137.815,137.885,137.8,137.865,126400000.0
2009-03-02 02:50:00,137.855,137.865,137.79,137.805,73200000.0
2009-03-02 02:51:00,137.81,137.845,137.795,137.815,157200000.0
2009-03-02 02:52:00,137.815,137.825,137.73,137.755,190200000.0
2009-03-02 02:53:00,137.755,137.93,137.755,137.89,100200000.0
2009-03-02 02:54:00,137.895,138.16,137.895,138.16,189800000.0
2009-03-02 02:55:00,138.095,138.105,137.955,138.03,161000000.0
2009-03-02 02:56:00,138.035,138.185,138.015,138.185,121000000.0
2009-03-02 02:57:00,138.185,138.225,138.155,138.18,78000000.0
2009-03-02 02:58:00,138.18,138.18,138.06,138.075,80600000.0
2009-03-02 02:59:00,138.075,138.11,138.01,138.055,181600000.0
2009-03-02 03:00:00,138.07,138.085,138.03,138.075,69800000.0
2009-03-02 03:01:00,138.075,138.085,138.04,138.055,90600000.0
2009-03-02 03:02:00,138.075,138.075,138.055,138.075,42000000.0
2009-03-02 03:03:00,138.085,138.11,138.04,138.1,131200000.0
2009-03-02 03:04:00,138.08,138.195,138.08,138.195,190800000.0
2009-03-02 03:05:00,138.21,138.215,138.14,138.16,113200000.0
2009-03-02 03:06:00,138.17,138.175,138.135,138.16,51200000.0
2009-03-02 03:07:00,138.14,138.205,138.125,138.145,115400000.0
2009-03-02 03:08:00,138.15,138.15,138.11,138.14,75400000.0
2009-03-02 03:09:00,138.145,138.195,138.14,138.195,82800000.0
2009-03-02 03:10:00,138.18,138.385,138.18,138.36,268800000.0
2009-03-02 03:11:00,138.365,138.395,138.31,138.345,169400000.0
2009-03-02 03:12:00,138.335,138.375,138.27,138.315,246800000.0
2009-03-02 03:13:00,138.295,138.41,138.29,138.41,122000000.0
2009-03-02 03:14:00,138.4,138.42,138.325,138.34,118800000.0
2009-03-02 03:15:00,138.33,138.405,138.315,138.405,89200000.0
2009-03-02 03:16:00,138.39,138.525,138.375,138.525,101200000.0
2009-03-02 03:17:00,138.51,138.665,138.49,138.665,140600000.0
2009-03-02 03:18:00,138.665,138.695,138.59,138.595,237600000.0
2009-03-02 03:19:00,138.605,138.65,138.605,138.65,58200000.0
2009-03-02 03:20:00,138.66,138.705,138.66,138.705,53600000.0
2009-03-02 03:21:00,138.705,138.725,138.665,138.675,73000000.0
2009-03-02 03:22:00,138.675,138.675,138.615,138.625,58200000.0
2009-03-02 03:23:00,138.615,138.615,138.565,138.59,108400000.0
2009-03-02 03:24:00,138.58,138.67,138.505,138.635,402200000.0
2009-03-02 03:25:00,138.62,138.685,138.605,138.62,296000000.0
2009-03-02 03:26:00,138.62,138.685,138.61,138.635,133000000.0
2009-03-02 03:27:00,138.65,138.71,138.635,138.69,94600000.0
2009-03-02 03:28:00,138.69,138.69,138.595,138.595,131000000.0
2009-03-02 03:29:00,138.615,138.625,138.575,138.59,69000000.0
2009-03-02 03:30:00,138.61,138.625,138.55,138.56,87400000.0
2009-03-02 03:31:00,138.56,138.575,138.52,138.525,58600000.0
2009-03-02 03:32:00,138.525,138.57,138.515,138.565,49000000.0
2009-03-02 03:33:00,138.565,138.585,138.55,138.55,37000000.0
2009-03-02 03:34:00,138.555,138.56,138.525,138.54,114400000.0
2009-03-02 03:35:00,138.54,138.57,138.54,138.565,134000000.0
2009-03-02 03:36:00,138.57,138.655,138.57,138.655,59200000.0
2009-03-02 03:37:00,138.655,138.66,138.63,138.64,23600000.0
2009-03-02 03:38:00,138.63,138.645,138.6,138.605,110400000.0
2009-03-02 03:39:00,138.595,138.645,138.585,138.61,68600000.0
2009-03-02 03:40:00,138.61,138.625,138.6,138.625,23600000.0
2009-03-02 03:41:00,138.625,138.66,138.625,138.66,78000000.0
2009-03-02 03:42:00,138.655,138.77,138.635,138.765,81200000.0
2009-03-02 03:43:00,138.76,138.76,138.655,138.665,124400000.0
2009-03-02 03:44:00,138.66,138.71,138.66,138.705,68600000.0
2009-03-02 03:45:00,138.68,138.745,138.66,138.74,74400000.0
2009-03-02 03:46:00,138.74,138.78,138.715,138.775,63400000.0
2009-03-02 03:47:00,138.765,138.79,138.765,138.785,34600000.0
2009-03-02 03:48:00,138.78,138.94,138.78,138.94,83600000.0
2009-03-02 03:49:00,138.95,139.025,138.95,139.025,48200000.0
2009-03-02 03:50:00,139.015,139.03,138.885,138.965,147800000.0
2009-03-02 03:51:00,138.975,139.02,138.965,139.005,109800000.0
2009-03-02 03:52:00,139.005,139.03,138.92,138.945,97100000.0
2009-03-02 03:53:00,138.95,138.975,138.91,138.965,81000000.0
2009-03-02 03:54:00,138.975,138.98,138.855,138.92,171200000.0
2009-03-02 03:55:00,138.935,138.94,138.91,138.92,80800000.0
2009-03-02 03:56:00,138.91,138.94,138.895,138.92,149200000.0
2009-03-02 03:57:00,138.935,138.98,138.915,138.975,133800000.0
2009-03-02 03:58:00,138.98,138.99,138.94,138.95,122400000.0
2009-03-02 03:59:00,138.96,139.025,138.945,139.025,78400000.0
2009-03-02 04:00:00,139.015,139.08,139.015,139.08,98200000.0
2009-03-02 04:01:00,139.08,139.185,139.075,139.18,149600000.0
2009-03-02 04:02:00,139.18,139.265,139.125,139.235,194800000.0
2009-03-02 04:03:00,139.235,139.245,139.2,139.245,88600000.0
2009-03-02 04:04:00,139.24,139.45,139.225,139.42,168200000.0
2009-03-02 04:05:00,139.41,139.42,139.395,139.395,133400000.0
2009-03-02 04:06:00,139.4,139.4,139.365,139.38,62800000.0
2009-03-02 04:07:00,139.365,139.38,139.255,139.335,53200000.0
2009-03-02 04:08:00,139.35,139.43,139.325,139.41,125200000.0
2009-03-02 04:09:00,139.405,139.415,139.28,139.29,100200000.0
2009-03-02 04:10:00,139.295,139.295,139.23,139.285,156600000.0
2009-03-02 04:11:00,139.285,139.285,139.175,139.185,97000000.0
2009-03-02 04:12:00,139.195,139.22,139.03,139.055,163200000.0
2009-03-02 04:13:00,139.055,139.09,139.03,139.065,72000000.0
2009-03-02 04:14:00,139.065,139.14,139.055,139.14,44600000.0
2009-03-02 04:15:00,139.145,139.145,139.125,139.13,53600000.0
2009-03-02 04:16:00,139.13,139.13,139.055,139.06,77200000.0
2009-03-02 04:17:00,139.06,139.12,139.05,139.065,91400000.0
2009-03-02 04:18:00,139.07,139.07,138.995,139.005,72800000.0
2009-03-02 04:19:00,138.995,139.005,138.905,138.905,121000000.0
2009-03-02 04:20:00,138.905,138.915,138.795,138.86,168600000.0
2009-03-02 04:21:00,138.855,138.91,138.83,138.9,118800000.0
2009-03-02 04:22:00,138.9,139.05,138.89,139.015,151000000.0
2009-03-02 04:23:00,139.01,139.035,138.995,139.005,68800000.0
2009-03-02 04:24:00,139.005,139.04,138.985,139.03,78800000.0
2009-03-02 04:25:00,139.02,139.05,138.975,138.985,42400000.0
2009-03-02 04:26:00,139.0,139.005,138.98,139.0,45800000.0
2009-03-02 04:27:00,139.0,139.0,138.965,138.965,28800000.0
2009-03-02 04:28:00,138.955,139.005,138.945,138.97,84200000.0
2009-03-02 04:29:00,138.985,138.985,138.94,138.94,104800000.0
2009-03-02 04:30:00,138.945,138.955,138.89,138.905,67800000.0
2009-03-02 04:31:00,138.905,138.925,138.885,138.9,42400000.0
2009-03-02 04:32:00,138.9,138.92,138.885,138.915,45800000.0
2009-03-02 04:33:00,138.925,139.0,138.925,138.955,66000000.0
2009-03-02 04:34:00,138.94,138.99,138.93,138.965,77800000.0
2009-03-02 04:35:00,138.97,139.015,138.97,139.015,80800000.0
2009-03-02 04:36:00,139.01,139.07,139.01,139.045,50600000.0
2009-03-02 04:37:00,139.045,139.06,139.04,139.045,47600000.0
2009-03-02 04:38:00,139.04,139.05,138.98,138.98,63200000.0
2009-03-02 04:39:00,138.995,138.995,138.945,138.96,55000000.0
2009-03-02 04:40:00,138.975,138.995,138.965,138.99,30600000.0
2009-03-02 04:41:00,138.985,139.0,138.97,138.98,45400000.0
2009-03-02 04:42:00,138.98,139.005,138.975,138.975,33400000.0
2009-03-02 04:43:00,138.975,138.985,138.935,138.955,26600000.0
2009-03-02 04:44:00,138.945,138.955,138.915,138.92,28800000.0
2009-03-02 04:45:00,138.925,138.985,138.925,138.965,103200000.0
2009-03-02 04:46:00,138.965,138.97,138.93,138.97,101000000.0
2009-03-02 04:47:00,138.985,138.985,138.97,138.975,37000000.0
2009-03-02 04:48:00,138.985,138.985,138.975,138.975,10800000.0
2009-03-02 04:49:00,138.975,138.975,138.93,138.945,40800000.0
2009-03-02 04:50:00,138.95,138.97,138.95,138.96,23400000.0
2009-03-02 04:51:00,138.955,138.96,138.935,138.95,28400000.0
2009-03-02 04:52:00,138.935,138.95,138.935,138.94,33400000.0
2009-03-02 04:53:00,138.94,138.94,138.855,138.865,78600000.0
2009-03-02 04:54:00,138.865,138.89,138.86,138.89,32600000.0
2009-03-02 04:55:00,138.895,138.91,138.855,138.865,83600000.0
2009-03-02 04:56:00,138.865,138.865,138.845,138.865,108800000.0
2009-03-02 04:57:00,138.83,138.835,138.81,138.83,50600000.0
2009-03-02 04:58:00,138.825,138.835,138.795,138.81,92000000.0
2009-03-02 04:59:00,138.805,138.805,138.765,138.77,51600000.0
2009-03-02 05:00:00,138.78,138.855,138.77,138.78,106800000.0
2009-03-02 05:01:00,138.785,138.805,138.78,138.79,24800000.0
2009-03-02 05:02:00,138.79,138.815,138.78,138.8,34200000.0
2009-03-02 05:03:00,138.795,138.81,138.785,138.8,21600000.0
2009-03-02 05:04:00,138.79,138.79,138.7,138.73,178200000.0
2009-03-02 05:05:00,138.725,138.775,138.725,138.75,124400000.0
2009-03-02 05:06:00,138.75,138.77,138.74,138.765,61800000.0
2009-03-02 05:07:00,138.77,138.77,138.735,138.745,56600000.0
2009-03-02 05:08:00,138.74,138.74,138.695,138.71,49600000.0
2009-03-02 05:09:00,138.72,138.72,138.55,138.56,217400000.0
2009-03-02 05:10:00,138.575,138.58,138.505,138.505,72200000.0
2009-03-02 05:11:00,138.5,138.515,138.46,138.47,125600000.0
2009-03-02 05:12:00,138.47,138.5,138.45,138.45,83200000.0
2009-03-02 05:13:00,138.455,138.555,138.445,138.47,129600000.0
2009-03-02 05:14:00,138.47,138.49,138.455,138.485,64000000.0
2009-03-02 05:15:00,138.5,138.565,138.495,138.55,67000000.0
2009-03-02 05:16:00,138.555,138.585,138.54,138.575,63000000.0
2009-03-02 05:17:00,138.575,138.6,138.565,138.58,60800000.0
2009-03-02 05:18:00,138.575,138.63,138.575,138.595,29600000.0
2009-03-02 05:19:00,138.595,138.645,138.59,138.62,50000000.0
2009-03-02 05:20:00,138.62,138.62,138.595,138.605,19800000.0
2009-03-02 05:21:00,138.615,138.665,138.61,138.645,56400000.0
2009-03-02 05:22:00,138.64,138.65,138.635,138.65,10400000.0
2009-03-02 05:23:00,138.65,138.67,138.615,138.665,63000000.0
2009-03-02 05:24:00,138.67,138.725,138.67,138.725,47000000.0
2009-03-02 05:25:00,138.72,138.75,138.7,138.73,69200000.0
2009-03-02 05:26:00,138.735,138.825,138.735,138.79,77400000.0
2009-03-02 05:27:00,138.785,138.8,138.785,138.79,35400000.0
2009-03-02 05:28:00,138.8,138.86,138.8,138.86,37400000.0
2009-03-02 05:29:00,138.855,138.88,138.825,138.88,77600000.0
2009-03-02 05:30:00,138.87,138.905,138.86,138.86,103000000.0
2009-03-02 05:31:00,138.855,138.875,138.79,138.79,60400000.0
2009-03-02 05:32:00,138.795,138.84,138.79,138.795,75200000.0
2009-03-02 05:33:00,138.795,138.795,138.75,138.795,86600000.0
2009-03-02 05:34:00,138.73,138.735,138.72,138.73,21800000.0
2009-03-02 05:35:00,138.73,138.73,138.71,138.71,19800000.0
2009-03-02 05:36:00,138.715,138.715,138.625,138.625,54000000.0
2009-03-02 05:37:00,138.615,138.645,138.555,138.56,67200000.0
2009-03-02 05:38:00,138.56,138.585,138.545,138.585,78800000.0
2009-03-02 05:39:00,138.58,138.62,138.57,138.595,113400000.0
2009-03-02 05:40:00,138.6,138.625,138.6,138.625,70400000.0
2009-03-02 05:41:00,138.62,138.695,138.6,138.68,120200000.0
2009-03-02 05:42:00,138.68,138.74,138.63,138.64,84200000.0
2009-03-02 05:43:00,138.635,138.65,138.63,138.65,9000000.0
2009-03-02 05:44:00,138.645,138.65,138.625,138.635,31000000.0
2009-03-02 05:45:00,138.64,138.65,138.63,138.635,50400000.0
2009-03-02 05:46:00,138.65,138.685,138.64,138.68,38600000.0
2009-03-02 05:47:00,138.675,138.84,138.675,138.77,113400000.0
2009-03-02 05:48:00,138.77,138.77,138.7,138.7,88400000.0
2009-03-02 05:49:00,138.695,138.825,138.695,138.825,170000000.0
2009-03-02 05:50:00,138.825,138.875,138.815,138.87,87000000.0
2009-03-02 05:51:00,138.87,138.875,138.855,138.87,47400000.0
2009-03-02 05:52:00,138.87,138.87,138.855,138.86,58000000.0
2009-03-02 05:53:00,138.86,138.87,138.82,138.825,61000000.0
2009-03-02 05:54:00,138.825,138.87,138.825,138.85,56600000.0
2009-03-02 05:55:00,138.845,138.86,138.845,138.845,29800000.0
2009-03-02 05:56:00,138.84,138.84,138.825,138.825,42800000.0
2009-03-02 05:57:00,138.83,138.85,138.745,138.75,141600000.0
2009-03-02 05:58:00,138.75,138.75,138.735,138.74,33200000.0
2009-03-02 05:59:00,138.735,138.74,138.72,138.72,36600000.0
2009-03-02 06:00:00,138.725,138.73,138.655,138.7,49400000.0
2009-03-02 06:01:00,138.7,138.71,138.615,138.63,54800000.0
2009-03-02 06:02:00,138.635,138.775,138.635,138.725,80400000.0
2009-03-02 06:03:00,138.72,138.73,138.715,138.72,33200000.0
2009-03-02 06:04:00,138.72,138.77,138.715,138.715,114600000.0
2009-03-02 06:05:00,138.725,138.76,138.715,138.75,78400000.0
2009-03-02 06:06:00,138.75,138.78,138.75,138.78,38400000.0
2009-03-02 06:07:00,138.78,138.795,138.75,138.785,119800000.0
2009-03-02 06:08:00,138.785,138.79,138.775,138.775,19800000.0
2009-03-02 06:09:00,138.775,138.78,138.635,138.695,101400000.0
2009-03-02 06:10:00,138.64,138.705,138.61,138.67,185600000.0
2009-03-02 06:11:00,138.67,138.67,138.56,138.575,152800000.0
2009-03-02 06:12:00,138.58,138.64,138.55,138.59,160200000.0
2009-03-02 06:13:00,138.59,138.61,138.55,138.56,146000000.0
2009-03-02 06:14:00,138.545,138.55,138.46,138.46,115800000.0
2009-03-02 06:15:00,138.455,138.455,138.405,138.42,84200000.0
2009-03-02 06:16:00,138.425,138.425,138.38,138.395,34600000.0
2009-03-02 06:17:00,138.39,138.405,138.305,138.345,144800000.0
2009-03-02 06:18:00,138.35,138.41,138.34,138.4,77000000.0
2009-03-02 06:19:00,138.405,138.41,138.345,138.37,113200000.0
2009-03-02 06:20:00,138.375,138.42,138.375,138.41,35600000.0
2009-03-02 06:21:00,138.405,138.485,138.375,138.475,47200000.0
2009-03-02 06:22:00,138.485,138.52,138.465,138.505,40200000.0
2009-03-02 06:23:00,138.505,138.505,138.48,138.49,29600000.0
2009-03-02 06:24:00,138.495,138.505,138.485,138.495,37000000.0
2009-03-02 06:25:00,138.495,138.53,138.49,138.515,70600000.0
2009-03-02 06:26:00,138.515,138.525,138.505,138.525,26000000.0
2009-03-02 06:27:00,138.525,138.595,138.52,138.575,111400000.0
2009-03-02 06:28:00,138.59,138.615,138.55,138.55,152600000.0
2009-03-02 06:29:00,138.545,138.55,138.495,138.55,92200000.0
2009-03-02 06:30:00,138.54,138.55,138.535,138.535,22800000.0
2009-03-02 06:31:00,138.535,138.695,138.535,138.68,123800000.0
2009-03-02 06:32:00,138.67,138.785,138.63,138.72,107800000.0
2009-03-02 06:33:00,138.715,138.775,138.7,138.775,46800000.0
2009-03-02 06:34:00,138.775,138.8,138.725,138.8,45000000.0
2009-03-02 06:35:00,138.775,138.8,138.725,138.725,88600000.0
2009-03-02 06:36:00,138.735,138.775,138.71,138.77,93200000.0
2009-03-02 06:37:00,138.775,138.785,138.755,138.77,38200000.0
2009-03-02 06:38:00,138.735,138.735,138.72,138.735,14400000.0
2009-03-02 06:39:00,138.715,138.735,138.705,138.72,22000000.0
2009-03-02 06:40:00,138.715,138.74,138.715,138.725,31000000.0
2009-03-02 06:41:00,138.715,138.73,138.7,138.72,97800000.0
2009-03-02 06:42:00,138.71,138.725,138.7,138.7,62600000.0
2009-03-02 06:43:00,138.7,138.73,138.655,138.655,114000000.0
2009-03-02 06:44:00,138.645,138.675,138.635,138.655,159200000.0
2009-03-02 06:45:00,138.655,138.665,138.655,138.655,44800000.0
2009-03-02 06:46:00,138.66,138.69,138.645,138.655,111600000.0
2009-03-02 06:47:00,138.655,138.655,138.595,138.605,121800000.0
2009-03-02 06:48:00,138.605,138.62,138.605,138.61,34000000.0
2009-03-02 06:49:00,138.615,138.635,138.61,138.635,89400000.0
2009-03-02 06:50:00,138.635,138.65,138.635,138.635,38000000.0
2009-03-02 06:51:00,138.645,138.655,138.635,138.645,122000000.0
2009-03-02 06:52:00,138.635,138.655,138.635,138.655,69400000.0
2009-03-02 06:53:00,138.665,138.665,138.655,138.655,132800000.0
2009-03-02 06:54:00,138.655,138.665,138.645,138.645,80000000.0
2009-03-02 06:55:00,138.645,138.645,138.62,138.63,40600000.0
2009-03-02 06:56:00,138.63,138.63,138.6,138.61,59200000.0
2009-03-02 06:57:00,138.615,138.65,138.61,138.65,25000000.0
2009-03-02 06:58:00,138.655,138.655,138.64,138.64,5400000.0
2009-03-02 06:59:00,138.645,138.665,138.645,138.665,18200000.0
2009-03-02 07:00:00,138.66,138.66,138.635,138.65,53400000.0
2009-03-02 07:01:00,138.66,138.68,138.635,138.665,59400000.0
2009-03-02 07:02:00,138.67,138.675,138.62,138.635,107600000.0
2009-03-02 07:03:00,138.63,138.635,138.625,138.625,32800000.0
2009-03-02 07:04:00,138.62,138.62,138.605,138.605,51000000.0
2009-03-02 07:05:00,138.61,138.63,138.605,138.62,31400000.0
2009-03-02 07:06:00,138.625,138.65,138.595,138.65,88200000.0
2009-03-02 07:07:00,138.65,138.785,138.625,138.67,157600000.0
2009-03-02 07:08:00,138.665,138.725,138.61,138.625,169800000.0
2009-03-02 07:09:00,138.625,138.625,138.52,138.54,115400000.0
2009-03-02 07:10:00,138.545,138.555,138.45,138.475,274400000.0
2009-03-02 07:11:00,138.475,138.595,138.465,138.57,119000000.0
2009-03-02 07:12:00,138.565,138.585,138.535,138.585,56200000.0
2009-03-02 07:13:00,138.575,138.575,138.425,138.5,132200000.0
2009-03-02 07:14:00,138.49,138.57,138.49,138.535,82600000.0
2009-03-02 07:15:00,138.54,138.545,138.495,138.535,133600000.0
2009-03-02 07:16:00,138.535,138.59,138.525,138.575,112200000.0
2009-03-02 07:17:00,138.575,138.6,138.5,138.5,57800000.0
2009-03-02 07:18:00,138.51,138.55,138.44,138.445,94000000.0
2009-03-02 07:19:00,138.445,138.475,138.42,138.42,77800000.0
2009-03-02 07:20:00,138.42,138.475,138.395,138.45,99000000.0
2009-03-02 07:21:00,138.45,138.55,138.445,138.53,151400000.0
2009-03-02 07:22:00,138.53,138.53,138.47,138.51,113600000.0
2009-03-02 07:23:00,138.51,138.525,138.505,138.525,48600000.0
2009-03-02 07:24:00,138.52,138.525,138.51,138.515,33000000.0
2009-03-02 07:25:00,138.52,138.52,138.47,138.505,56600000.0
2009-03-02 07:26:00,138.515,138.53,138.5,138.5,29800000.0
2009-03-02 07:27:00,138.5,138.52,138.485,138.505,99200000.0
2009-03-02 07:28:00,138.49,138.49,138.445,138.445,23600000.0
2009-03-02 07:29:00,138.435,138.435,138.415,138.415,71000000.0
2009-03-02 07:30:00,138.425,138.515,138.415,138.515,54000000.0
2009-03-02 07:31:00,138.515,138.535,138.505,138.51,48400000.0
2009-03-02 07:32:00,138.5,138.505,138.49,138.495,28800000.0
2009-03-02 07:33:00,138.495,138.495,138.475,138.475,19800000.0
2009-03-02 07:34:00,138.465,138.47,138.425,138.43,89600000.0
2009-03-02 07:35:00,138.44,138.535,138.435,138.52,118800000.0
2009-03-02 07:36:00,138.52,138.53,138.48,138.5,35800000.0
2009-03-02 07:37:00,138.505,138.56,138.505,138.52,59000000.0
2009-03-02 07:38:00,138.52,138.57,138.495,138.55,197400000.0
2009-03-02 07:39:00,138.56,138.61,138.53,138.605,54600000.0
2009-03-02 07:40:00,138.605,138.605,138.58,138.585,95000000.0
2009-03-02 07:41:00,138.585,138.595,138.565,138.57,37800000.0
2009-03-02 07:42:00,138.565,138.575,138.56,138.57,23400000.0
2009-03-02 07:43:00,138.57,138.57,138.525,138.555,154800000.0
2009-03-02 07:44:00,138.555,138.61,138.54,138.6,49000000.0
2009-03-02 07:45:00,138.61,138.62,138.565,138.6,96600000.0
2009-03-02 07:46:00,138.59,138.64,138.555,138.585,88600000.0
2009-03-02 07:47:00,138.585,138.59,138.575,138.575,62400000.0
2009-03-02 07:48:00,138.585,138.59,138.55,138.565,103800000.0
2009-03-02 07:49:00,138.57,138.58,138.545,138.555,127800000.0
2009-03-02 07:50:00,138.56,138.585,138.55,138.57,74600000.0
2009-03-02 07:51:00,138.57,138.58,138.56,138.58,26600000.0
2009-03-02 07:52:00,138.585,138.615,138.575,138.6,63000000.0
2009-03-02 07:53:00,138.6,138.615,138.58,138.6,76200000.0
2009-03-02 07:54:00,138.605,138.66,138.6,138.62,78600000.0
2009-03-02 07:55:00,138.625,138.655,138.615,138.64,44600000.0
2009-03-02 07:56:00,138.645,138.69,138.645,138.685,28800000.0
2009-03-02 07:57:00,138.685,138.715,138.685,138.715,82600000.0
2009-03-02 07:58:00,138.715,138.72,138.67,138.72,116000000.0
2009-03-02 07:59:00,138.73,138.745,138.71,138.73,88400000.0
2009-03-02 08:00:00,138.73,138.73,138.7,138.705,54500000.0
2009-03-02 08:01:00,138.71,138.715,138.59,138.62,125200000.0
2009-03-02 08:02:00,138.62,138.63,138.565,138.63,65400000.0
2009-03-02 08:03:00,138.63,138.64,138.615,138.64,46600000.0
2009-03-02 08:04:00,138.65,138.73,138.65,138.725,109600000.0
2009-03-02 08:05:00,138.725,138.765,138.715,138.755,128800000.0
2009-03-02 08:06:00,138.755,138.77,138.645,138.65,94000000.0
2009-03-02 08:07:00,138.635,138.695,138.635,138.66,78400000.0
2009-03-02 08:08:00,138.665,138.68,138.65,138.67,69600000.0
2009-03-02 08:09:00,138.675,138.68,138.65,138.665,84800000.0
2009-03-02 08:10:00,138.67,138.725,138.66,138.725,49600000.0
2009-03-02 08:11:00,138.705,138.705,138.645,138.66,79200000.0
2009-03-02 08:12:00,138.66,138.705,138.66,138.69,46000000.0
2009-03-02 08:13:00,138.705,138.705,138.675,138.675,25200000.0
2009-03-02 08:14:00,138.685,138.705,138.675,138.695,54200000.0
2009-03-02 08:15:00,138.7,138.8,138.7,138.71,107200000.0
2009-03-02 08:16:00,138.715,138.8,138.715,138.72,63400000.0
2009-03-02 08:17:00,138.725,138.74,138.72,138.74,30200000.0
2009-03-02 08:18:00,138.755,138.755,138.725,138.755,22600000.0
2009-03-02 08:19:00,138.77,138.815,138.76,138.8,49000000.0
2009-03-02 08:20:00,138.8,138.845,138.8,138.825,51200000.0
2009-03-02 08:21:00,138.815,138.89,138.79,138.835,132800000.0
2009-03-02 08:22:00,138.835,138.89,138.82,138.88,64800000.0
2009-03-02 08:23:00,138.88,138.89,138.82,138.86,53400000.0
2009-03-02 08:24:00,138.845,138.87,138.83,138.86,39400000.0
2009-03-02 08:25:00,138.86,138.885,138.815,138.875,117800000.0
2009-03-02 08:26:00,138.875,138.875,138.875,138.875,3400000.0
2009-03-02 08:27:00,138.88,138.92,138.87,138.875,42600000.0
2009-03-02 08:28:00,138.885,138.895,138.87,138.895,18400000.0
2009-03-02 08:29:00,138.895,138.895,138.84,138.87,55400000.0
2009-03-02 08:30:00,138.875,138.875,138.78,138.785,45600000.0
2009-03-02 08:31:00,138.795,138.81,138.75,138.79,95200000.0
2009-03-02 08:32:00,138.77,138.77,138.75,138.765,80600000.0
2009-03-02 08:33:00,138.765,138.78,138.715,138.745,44200000.0
2009-03-02 08:34:00,138.745,138.77,138.745,138.75,90400000.0
2009-03-02 08:35:00,138.755,138.755,138.73,138.75,37400000.0
2009-03-02 08:36:00,138.74,138.74,138.65,138.68,127200000.0
2009-03-02 08:37:00,138.665,138.685,138.64,138.655,63000000.0
2009-03-02 08:38:00,138.645,138.645,138.565,138.565,101600000.0
2009-03-02 08:39:00,138.56,138.595,138.555,138.595,34600000.0
2009-03-02 08:40:00,138.59,138.61,138.575,138.605,44000000.0
2009-03-02 08:41:00,138.595,138.595,138.56,138.56,16400000.0
2009-03-02 08:42:00,138.565,138.58,138.545,138.545,70800000.0
2009-03-02 08:43:00,138.555,138.59,138.545,138.575,115400000.0
2009-03-02 08:44:00,138.58,138.61,138.565,138.61,73400000.0
2009-03-02 08:45:00,138.61,138.71,138.61,138.71,73000000.0
2009-03-02 08:46:00,138.715,138.85,138.715,138.79,88800000.0
2009-03-02 08:47:00,138.785,138.825,138.735,138.735,175000000.0
2009-03-02 08:48:00,138.735,138.805,138.725,138.795,178600000.0
2009-03-02 08:49:00,138.8,138.81,138.765,138.78,184400000.0
2009-03-02 08:50:00,138.775,138.84,138.765,138.78,109000000.0
2009-03-02 08:51:00,138.805,138.9,138.73,138.89,149800000.0
2009-03-02 08:52:00,138.89,139.035,138.885,139.03,139000000.0
2009-03-02 08:53:00,139.035,139.145,139.03,139.14,114500000.0
2009-03-02 08:54:00,139.14,139.37,139.14,139.26,217400000.0
2009-03-02 08:55:00,139.25,139.25,139.06,139.095,123600000.0
2009-03-02 08:56:00,139.095,139.095,138.97,138.995,161000000.0
2009-03-02 08:57:00,138.995,139.045,138.98,139.045,63200000.0
2009-03-02 08:58:00,139.035,139.035,138.955,138.975,121200000.0
2009-03-02 08:59:00,138.97,139.0,138.965,138.975,97200000.0
2009-03-02 09:00:00,138.975,139.0,138.96,138.995,116400000.0
2009-03-02 09:01:00,138.995,139.005,138.995,138.995,27400000.0
2009-03-02 09:02:00,138.995,139.01,138.995,139.01,46600000.0
2009-03-02 09:03:00,139.01,139.01,138.97,138.975,64000000.0
2009-03-02 09:04:00,138.97,138.99,138.965,138.985,42200000.0
2009-03-02 09:05:00,139.005,139.045,138.975,139.045,54800000.0
2009-03-02 09:06:00,139.045,139.195,139.025,139.18,93800000.0
2009-03-02 09:07:00,139.18,139.345,139.18,139.34,211000000.0
2009-03-02 09:08:00,139.34,139.52,139.335,139.51,207000000.0
2009-03-02 09:09:00,139.51,139.525,139.44,139.47,196000000.0
2009-03-02 09:10:00,139.47,139.475,139.325,139.325,118600000.0
2009-03-02 09:11:00,139.325,139.355,139.29,139.315,63400000.0
2009-03-02 09:12:00,139.315,139.33,139.155,139.165,116200000.0
2009-03-02 09:13:00,139.17,139.18,139.05,139.05,163200000.0
2009-03-02 09:14:00,139.06,139.155,139.055,139.155,112600000.0
2009-03-02 09:15:00,139.155,139.265,139.155,139.2,234400000.0
2009-03-02 09:16:00,139.195,139.2,139.065,139.115,152200000.0
2009-03-02 09:17:00,139.12,139.135,139.1,139.115,154600000.0
2009-03-02 09:18:00,139.105,139.105,139.05,139.075,198800000.0
2009-03-02 09:19:00,139.085,139.12,139.065,139.09,116200000.0
2009-03-02 09:20:00,139.09,139.17,139.075,139.145,293600000.0
2009-03-02 09:21:00,139.165,139.2,139.155,139.195,182000000.0
2009-03-02 09:22:00,139.18,139.295,139.18,139.235,69800000.0
2009-03-02 09:23:00,139.23,139.23,139.14,139.185,98200000.0
2009-03-02 09:24:00,139.19,139.3,139.17,139.3,50600000.0
2009-03-02 09:25:00,139.31,139.32,139.215,139.24,182400000.0
2009-03-02 09:26:00,139.24,139.245,139.195,139.235,51200000.0
2009-03-02 09:27:00,139.235,139.235,139.165,139.19,52200000.0
2009-03-02 09:28:00,139.185,139.185,139.15,139.15,21600000.0
2009-03-02 09:29:00,139.14,139.15,139.04,139.04,56400000.0
2009-03-02 09:30:00,139.04,139.09,139.015,139.07,81400000.0
2009-03-02 09:31:00,139.065,139.09,139.025,139.025,174800000.0
2009-03-02 09:32:00,139.025,139.07,139.005,139.065,158200000.0
2009-03-02 09:33:00,139.03,139.1,139.02,139.085,173800000.0
2009-03-02 09:34:00,139.095,139.11,139.02,139.095,236200000.0
2009-03-02 09:35:00,139.1,139.115,139.095,139.115,43400000.0
2009-03-02 09:36:00,139.115,139.285,139.115,139.285,112400000.0
2009-03-02 09:37:00,139.28,139.36,139.28,139.3,127600000.0
2009-03-02 09:38:00,139.295,139.295,139.2,139.23,91200000.0
2009-03-02 09:39:00,139.225,139.225,139.125,139.125,180000000.0
2009-03-02 09:40:00,139.115,139.125,139.055,139.1,173200000.0
2009-03-02 09:41:00,139.1,139.125,139.04,139.125,91000000.0
2009-03-02 09:42:00,139.125,139.315,139.11,139.315,112800000.0
2009-03-02 09:43:00,139.315,139.315,139.24,139.285,147600000.0
2009-03-02 09:44:00,139.295,139.295,139.185,139.2,149200000.0
2009-03-02 09:45:00,139.2,139.225,139.14,139.14,76800000.0
2009-03-02 09:46:00,139.14,139.215,139.095,139.215,161000000.0
2009-03-02 09:47:00,139.23,139.265,139.205,139.205,102800000.0
2009-03-02 09:48:00,139.2,139.22,139.15,139.15,84800000.0
2009-03-02 09:49:00,139.155,139.245,139.14,139.195,105200000.0
2009-03-02 09:50:00,139.18,139.195,139.135,139.135,135600000.0
2009-03-02 09:51:00,139.135,139.18,139.06,139.065,127800000.0
2009-03-02 09:52:00,139.07,139.08,139.055,139.07,29200000.0
2009-03-02 09:53:00,139.06,139.145,139.015,139.05,175200000.0
2009-03-02 09:54:00,139.07,139.08,138.945,138.965,133400000.0
2009-03-02 09:55:00,138.965,138.975,138.89,138.91,173200000.0
2009-03-02 09:56:00,138.9,138.94,138.855,138.87,129400000.0
2009-03-02 09:57:00,138.875,138.885,138.745,138.745,163000000.0
2009-03-02 09:58:00,138.75,138.78,138.72,138.735,143000000.0
2009-03-02 09:59:00,138.735,138.81,138.69,138.695,153800000.0
2009-03-02 10:00:00,138.685,138.72,138.64,138.68,153800000.0
2009-03-02 10:01:00,138.675,138.675,138.535,138.635,215000000.0
2009-03-02 10:02:00,138.63,138.74,138.625,138.725,230000000.0
2009-03-02 10:03:00,138.72,138.735,138.675,138.675,138000000.0
2009-03-02 10:04:00,138.675,138.74,138.645,138.71,264600000.0
2009-03-02 10:05:00,138.7,138.725,138.63,138.675,156800000.0
2009-03-02 10:06:00,138.675,138.675,138.56,138.585,176200000.0
2009-03-02 10:07:00,138.59,138.79,138.575,138.765,144600000.0
2009-03-02 10:08:00,138.765,138.78,138.63,138.695,294600000.0
2009-03-02 10:09:00,138.695,138.72,138.69,138.71,109200000.0
2009-03-02 10:10:00,138.71,138.78,138.695,138.78,208600000.0
2009-03-02 10:11:00,138.775,138.775,138.68,138.69,167400000.0
2009-03-02 10:12:00,138.69,138.715,138.67,138.71,86400000.0
2009-03-02 10:13:00,138.715,138.715,138.66,138.66,96400000.0
2009-03-02 10:14:00,138.645,138.66,138.535,138.535,404800000.0
2009-03-02 10:15:00,138.525,138.53,138.455,138.46,236600000.0
2009-03-02 10:16:00,138.47,138.5,138.455,138.485,210600000.0
2009-03-02 10:17:00,138.48,138.545,138.475,138.545,120000000.0
2009-03-02 10:18:00,138.54,138.545,138.415,138.43,119800000.0
2009-03-02 10:19:00,138.425,138.425,138.345,138.39,108400000.0
2009-03-02 10:20:00,138.4,138.43,138.37,138.395,177600000.0
2009-03-02 10:21:00,138.405,138.405,138.345,138.365,82000000.0
2009-03-02 10:22:00,138.365,138.385,138.3,138.31,87400000.0
2009-03-02 10:23:00,138.315,138.32,138.215,138.22,141400000.0
2009-03-02 10:24:00,138.22,138.22,138.065,138.135,232400000.0
2009-03-02 10:25:00,138.125,138.215,138.08,138.19,304600000.0
2009-03-02 10:26:00,138.19,138.36,138.165,138.36,323400000.0
2009-03-02 10:27:00,138.375,138.53,138.37,138.5,404000000.0
2009-03-02 10:28:00,138.505,138.55,138.48,138.525,293200000.0
2009-03-02 10:29:00,138.525,138.54,138.495,138.52,212800000.0
2009-03-02 10:30:00,138.515,138.52,138.435,138.445,416000000.0
2009-03-02 10:31:00,138.46,138.545,138.445,138.52,400200000.0
2009-03-02 10:32:00,138.52,138.575,138.475,138.555,286400000.0
2009-03-02 10:33:00,138.56,138.56,138.46,138.495,311000000.0
2009-03-02 10:34:00,138.47,138.585,138.465,138.575,190600000.0
2009-03-02 10:35:00,138.57,138.66,138.56,138.655,157800000.0
2009-03-02 10:36:00,138.67,138.68,138.565,138.565,152600000.0
2009-03-02 10:37:00,138.56,138.575,138.5,138.52,238200000.0
2009-03-02 10:38:00,138.515,138.53,138.465,138.48,107200000.0
2009-03-02 10:39:00,138.475,138.475,138.435,138.45,213400000.0
2009-03-02 10:40:00,138.445,138.47,138.42,138.45,278200000.0
2009-03-02 10:41:00,138.45,138.545,138.415,138.515,394600000.0
2009-03-02 10:42:00,138.515,138.53,138.47,138.485,305400000.0
2009-03-02 10:43:00,138.5,138.515,138.455,138.455,139400000.0
2009-03-02 10:44:00,138.45,138.455,138.42,138.42,111400000.0
2009-03-02 10:45:00,138.415,138.455,138.415,138.455,119200000.0
2009-03-02 10:46:00,138.45,138.45,138.355,138.39,143000000.0
2009-03-02 10:47:00,138.39,138.465,138.315,138.46,367200000.0
2009-03-02 10:48:00,138.46,138.52,138.455,138.485,104000000.0
2009-03-02 10:49:00,138.475,138.52,138.41,138.51,289000000.0
2009-03-02 10:50:00,138.515,138.535,138.44,138.465,392800000.0
2009-03-02 10:51:00,138.475,138.51,138.455,138.49,263000000.0
2009-03-02 10:52:00,138.475,138.53,138.475,138.5,194600000.0
2009-03-02 10:53:00,138.505,138.55,138.485,138.55,404600000.0
2009-03-02 10:54:00,138.55,138.55,138.52,138.545,196400000.0
2009-03-02 10:55:00,138.545,138.59,138.535,138.59,150800000.0
2009-03-02 10:56:00,138.59,138.61,138.575,138.595,197400000.0
2009-03-02 10:57:00,138.605,138.65,138.595,138.64,113200000.0
2009-03-02 10:58:00,138.635,138.64,138.595,138.62,154000000.0
2009-03-02 10:59:00,138.62,138.63,138.56,138.575,224400000.0
2009-03-02 11:00:00,138.57,138.64,138.565,138.615,139200000.0
2009-03-02 11:01:00,138.615,138.705,138.615,138.665,187400000.0
2009-03-02 11:02:00,138.675,138.675,138.605,138.64,322600000.0
2009-03-02 11:03:00,138.645,138.645,138.595,138.615,250200000.0
2009-03-02 11:04:00,138.615,138.66,138.585,138.63,428800000.0
2009-03-02 11:05:00,138.63,138.665,138.615,138.665,217600000.0
2009-03-02 11:06:00,138.655,138.665,138.59,138.595,301000000.0
2009-03-02 11:07:00,138.595,138.635,138.575,138.61,171000000.0
2009-03-02 11:08:00,138.615,138.615,138.55,138.56,367400000.0
2009-03-02 11:09:00,138.565,138.575,138.51,138.555,341600000.0
2009-03-02 11:10:00,138.56,138.57,138.51,138.525,157400000.0
2009-03-02 11:11:00,138.5,138.525,138.405,138.435,267000000.0
2009-03-02 11:12:00,138.435,138.48,138.435,138.46,69600000.0
2009-03-02 11:13:00,138.465,138.48,138.405,138.415,123400000.0
2009-03-02 11:14:00,138.415,138.415,138.295,138.325,263600000.0
2009-03-02 11:15:00,138.325,138.35,138.315,138.33,225000000.0
2009-03-02 11:16:00,138.32,138.37,138.285,138.345,334400000.0
2009-03-02 11:17:00,138.34,138.35,138.235,138.235,348400000.0
2009-03-02 11:18:00,138.235,138.24,138.02,138.02,342200000.0
2009-03-02 11:19:00,138.03,138.045,137.97,138.005,256800000.0
2009-03-02 11:20:00,138.005,138.035,137.985,138.0,281600000.0
2009-03-02 11:21:00,138.0,138.0,137.925,137.945,531400000.0
2009-03-02 11:22:00,137.945,137.98,137.895,137.915,425400000.0
2009-03-02 11:23:00,137.915,137.915,137.83,137.835,363600000.0
2009-03-02 11:24:00,137.84,137.915,137.765,137.77,406200000.0
2009-03-02 11:25:00,137.765,137.905,137.76,137.88,313000000.0
2009-03-02 11:26:00,137.88,137.89,137.81,137.835,156000000.0
2009-03-02 11:27:00,137.835,137.86,137.795,137.855,361800000.0
2009-03-02 11:28:00,137.87,137.955,137.85,137.905,457400000.0
2009-03-02 11:29:00,137.905,137.94,137.665,137.76,262200000.0
2009-03-02 11:30:00,137.76,137.93,137.76,137.92,379400000.0
2009-03-02 11:31:00,137.935,138.175,137.935,138.1,456200000.0
2009-03-02 11:32:00,138.095,138.225,138.095,138.18,457400001.0
2009-03-02 11:33:00,138.19,138.235,138.15,138.235,367199999.0
2009-03-02 11:34:00,138.225,138.275,138.225,138.24,223400000.0
2009-03-02 11:35:00,138.245,138.25,138.185,138.19,247600000.0
2009-03-02 11:36:00,138.195,138.235,138.12,138.17,349600000.0
2009-03-02 11:37:00,138.18,138.195,138.145,138.165,304800000.0
2009-03-02 11:38:00,138.165,138.18,138.095,138.145,531800000.0
2009-03-02 11:39:00,138.14,138.2,138.115,138.115,347200000.0
2009-03-02 11:40:00,138.12,138.12,138.005,138.025,393000000.0
2009-03-02 11:41:00,138.03,138.14,138.015,138.06,398400000.0
2009-03-02 11:42:00,138.065,138.11,138.06,138.075,251800000.0
2009-03-02 11:43:00,138.075,138.1,138.05,138.095,119800000.0
2009-03-02 11:44:00,138.11,138.13,138.055,138.07,351000000.0
2009-03-02 11:45:00,138.085,138.13,138.07,138.115,167000000.0
2009-03-02 11:46:00,138.105,138.145,138.095,138.145,242000000.0
2009-03-02 11:47:00,138.145,138.23,138.13,138.165,232600000.0
2009-03-02 11:48:00,138.165,138.17,138.135,138.165,146000000.0
2009-03-02 11:49:00,138.16,138.16,138.03,138.045,213000000.0
2009-03-02 11:50:00,138.045,138.06,138.0,138.015,201600000.0
2009-03-02 11:51:00,138.015,138.08,137.97,137.97,227200000.0
2009-03-02 11:52:00,137.96,138.02,137.955,138.02,136600000.0
2009-03-02 11:53:00,138.02,138.08,138.015,138.06,152600000.0
2009-03-02 11:54:00,138.05,138.105,138.015,138.015,136600000.0
2009-03-02 11:55:00,138.04,138.065,138.02,138.05,134600000.0
2009-03-02 11:56:00,138.055,138.115,138.045,138.1,165600000.0
2009-03-02 11:57:00,138.095,138.28,138.09,138.265,229000000.0
2009-03-02 11:58:00,138.255,138.315,138.205,138.3,280200000.0
2009-03-02 11:59:00,138.295,138.36,138.26,138.295,162200000.0
2009-03-02 12:00:00,138.295,138.295,138.19,138.275,212600000.0
2009-03-02 12:01:00,138.28,138.285,138.19,138.19,124400000.0
2009-03-02 12:02:00,138.185,138.21,138.155,138.165,78200000.0
2009-03-02 12:03:00,138.16,138.22,138.155,138.21,77800000.0
2009-03-02 12:04:00,138.225,138.225,138.155,138.195,94400000.0
2009-03-02 12:05:00,138.2,138.225,138.18,138.215,89600000.0
2009-03-02 12:06:00,138.21,138.21,138.08,138.11,118600000.0
2009-03-02 12:07:00,138.115,138.12,138.075,138.095,103000000.0
2009-03-02 12:08:00,138.1,138.12,138.035,138.065,78000000.0
2009-03-02 12:09:00,138.07,138.085,138.025,138.035,51200000.0
2009-03-02 12:10:00,138.03,138.04,137.91,137.96,72000000.0
2009-03-02 12:11:00,137.965,138.02,137.955,137.97,73800000.0
2009-03-02 12:12:00,137.97,138.08,137.955,138.06,89000000.0
2009-03-02 12:13:00,138.06,138.06,138.02,138.05,29800000.0
2009-03-02 12:14:00,138.055,138.055,137.91,137.97,75800000.0
2009-03-02 12:15:00,137.965,137.995,137.955,137.97,75000000.0
2009-03-02 12:16:00,137.96,137.985,137.885,137.98,120200000.0
2009-03-02 12:17:00,137.985,138.05,137.97,138.035,66000000.0
2009-03-02 12:18:00,138.03,138.09,138.01,138.08,87800000.0
2009-03-02 12:19:00,138.075,138.1,138.015,138.06,175400000.0
2009-03-02 12:20:00,138.065,138.065,137.955,137.955,98200000.0
2009-03-02 12:21:00,137.955,138.07,137.94,138.06,133000000.0
2009-03-02 12:22:00,138.07,138.085,138.02,138.065,98400000.0
2009-03-02 12:23:00,138.065,138.065,137.98,137.98,45200000.0
2009-03-02 12:24:00,137.98,137.995,137.95,137.97,73400000.0
2009-03-02 12:25:00,137.965,138.06,137.95,138.06,90200000.0
2009-03-02 12:26:00,138.065,138.07,137.97,138.01,124800000.0
2009-03-02 12:27:00,138.01,138.08,138.0,138.02,95600000.0
2009-03-02 12:28:00,138.02,138.02,137.985,137.995,52600000.0
2009-03-02 12:29:00,137.995,138.11,137.995,138.1,152800000.0
2009-03-02 12:30:00,138.1,138.1,138.025,138.075,54600000.0
2009-03-02 12:31:00,138.08,138.1,138.015,138.03,98600000.0
2009-03-02 12:32:00,138.015,138.06,138.015,138.055,18200000.0
2009-03-02 12:33:00,138.05,138.055,138.025,138.03,46800000.0
2009-03-02 12:34:00,138.025,138.06,138.015,138.035,198000000.0
2009-03-02 12:35:00,138.035,138.075,138.035,138.07,50200000.0
2009-03-02 12:36:00,138.07,138.135,138.05,138.065,116200000.0
2009-03-02 12:37:00,138.065,138.07,138.0,138.02,72400000.0
2009-03-02 12:38:00,138.015,138.015,137.975,138.005,75600000.0
2009-03-02 12:39:00,138.01,138.03,138.005,138.03,41600000.0
2009-03-02 12:40:00,138.03,138.045,138.005,138.025,119600000.0
2009-03-02 12:41:00,138.025,138.07,138.015,138.06,82400000.0
2009-03-02 12:42:00,138.055,138.065,138.04,138.04,74000000.0
2009-03-02 12:43:00,138.035,138.04,137.915,137.915,113400000.0
2009-03-02 12:44:00,137.92,137.985,137.91,137.935,149900000.0
2009-03-02 12:45:00,137.945,137.965,137.885,137.9,242000000.0
2009-03-02 12:46:00,137.9,137.905,137.83,137.855,126000000.0
2009-03-02 12:47:00,137.86,137.955,137.86,137.955,171600000.0
2009-03-02 12:48:00,137.95,137.995,137.92,137.925,107500000.0
2009-03-02 12:49:00,137.935,137.97,137.935,137.965,89200000.0
2009-03-02 12:50:00,137.965,137.975,137.9,137.905,36800000.0
2009-03-02 12:51:00,137.89,137.89,137.81,137.81,8700000.0
2009-03-02 12:52:00,137.795,137.8,137.715,137.78,55400000.0
2009-03-02 12:53:00,137.78,137.79,137.69,137.69,231800000.0
2009-03-02 12:54:00,137.69,137.71,137.66,137.685,371600001.0
2009-03-02 12:55:00,137.69,137.69,137.635,137.665,226400000.0
2009-03-02 12:56:00,137.665,137.68,137.56,137.605,456800000.0
2009-03-02 12:57:00,137.605,137.615,137.44,137.485,494800000.0
2009-03-02 12:58:00,137.49,137.56,137.485,137.545,318200000.0
2009-03-02 12:59:00,137.555,137.645,137.535,137.635,232400000.0
2009-03-02 13:00:00,137.64,137.745,137.64,137.69,168600000.0
2009-03-02 13:01:00,137.685,137.695,137.565,137.585,195000000.0
2009-03-02 13:02:00,137.585,137.615,137.51,137.615,158600000.0
2009-03-02 13:03:00,137.62,137.62,137.515,137.605,184800000.0
2009-03-02 13:04:00,137.6,137.61,137.495,137.535,79600000.0
2009-03-02 13:05:00,137.535,137.605,137.525,137.525,160400000.0
2009-03-02 13:06:00,137.52,137.555,137.505,137.52,104600000.0
2009-03-02 13:07:00,137.515,137.57,137.495,137.51,161600000.0
2009-03-02 13:08:00,137.51,137.62,137.5,137.615,282000000.0
2009-03-02 13:09:00,137.615,137.66,137.615,137.65,188200000.0
2009-03-02 13:10:00,137.65,137.72,137.645,137.72,64000000.0
2009-03-02 13:11:00,137.715,137.74,137.675,137.73,117200000.0
2009-03-02 13:12:00,137.72,137.73,137.675,137.72,88200000.0
2009-03-02 13:13:00,137.735,137.745,137.71,137.74,49200000.0
2009-03-02 13:14:00,137.75,137.765,137.66,137.695,113600000.0
2009-03-02 13:15:00,137.71,137.79,137.71,137.725,66600000.0
2009-03-02 13:16:00,137.725,137.735,137.675,137.715,98400000.0
2009-03-02 13:17:00,137.715,137.78,137.705,137.775,91800000.0
2009-03-02 13:18:00,137.765,137.855,137.765,137.845,75200000.0
2009-03-02 13:19:00,137.84,137.91,137.84,137.88,140800000.0
2009-03-02 13:20:00,137.865,137.925,137.86,137.9,131400000.0
2009-03-02 13:21:00,137.9,137.9,137.85,137.85,73800000.0
2009-03-02 13:22:00,137.85,137.9,137.815,137.87,93600000.0
2009-03-02 13:23:00,137.865,137.96,137.845,137.93,109200000.0
2009-03-02 13:24:00,137.935,138.025,137.93,138.0,156800000.0
2009-03-02 13:25:00,137.995,138.03,137.99,137.995,61800000.0
2009-03-02 13:26:00,138.0,138.0,137.94,137.985,92800000.0
2009-03-02 13:27:00,137.995,137.995,137.955,137.965,81400000.0
2009-03-02 13:28:00,137.97,137.985,137.965,137.985,49800000.0
2009-03-02 13:29:00,137.985,137.985,137.96,137.985,96200000.0
2009-03-02 13:30:00,137.995,138.04,137.98,138.04,94800000.0
2009-03-02 13:31:00,138.04,138.135,138.04,138.07,201800000.0
2009-03-02 13:32:00,138.075,138.08,137.995,138.015,98400000.0
2009-03-02 13:33:00,138.005,138.04,138.0,138.04,55000000.0
2009-03-02 13:34:00,138.045,138.07,138.03,138.05,79600000.0
2009-03-02 13:35:00,138.045,138.055,137.975,137.975,76600000.0
2009-03-02 13:36:00,137.975,138.01,137.945,137.96,89200000.0
2009-03-02 13:37:00,137.965,137.965,137.795,137.805,69800000.0
2009-03-02 13:38:00,137.815,137.84,137.79,137.82,89200000.0
2009-03-02 13:39:00,137.82,137.885,137.815,137.885,206200000.0
2009-03-02 13:40:00,137.88,137.88,137.695,137.72,227400000.0
2009-03-02 13:41:00,137.715,137.88,137.715,137.87,314200000.0
2009-03-02 13:42:00,137.875,137.875,137.775,137.79,210400000.0
2009-03-02 13:43:00,137.79,137.795,137.735,137.75,159800000.0
2009-03-02 13:44:00,137.755,137.775,137.72,137.765,222400000.0
2009-03-02 13:45:00,137.76,137.77,137.665,137.675,282200000.0
2009-03-02 13:46:00,137.675,137.675,137.53,137.55,366600000.0
2009-03-02 13:47:00,137.54,137.54,137.375,137.405,448800000.0
2009-03-02 13:48:00,137.405,137.41,137.28,137.285,362700000.0
2009-03-02 13:49:00,137.295,137.315,137.16,137.2,359000000.0
2009-03-02 13:50:00,137.19,137.32,137.19,137.315,407600000.0
2009-03-02 13:51:00,137.33,137.4,137.25,137.265,326200000.0
2009-03-02 13:52:00,137.26,137.305,137.24,137.28,302600000.0
2009-03-02 13:53:00,137.28,137.325,137.21,137.25,280900000.0
2009-03-02 13:54:00,137.25,137.27,137.225,137.245,274200000.0
2009-03-02 13:55:00,137.25,137.255,137.2,137.21,310400000.0
2009-03-02 13:56:00,137.21,137.235,137.19,137.21,144400000.0
2009-03-02 13:57:00,137.2,137.37,137.195,137.365,316800000.0
2009-03-02 13:58:00,137.365,137.38,137.23,137.285,208600000.0
2009-03-02 13:59:00,137.285,137.3,137.08,137.085,324000000.0
2009-03-02 14:00:00,137.085,137.325,137.085,137.31,331200000.0
2009-03-02 14:01:00,137.32,137.32,137.225,137.235,114000000.0
2009-03-02 14:02:00,137.23,137.285,137.23,137.27,235200000.0
2009-03-02 14:03:00,137.275,137.3,137.21,137.3,294000000.0
2009-03-02 14:04:00,137.295,137.37,137.26,137.355,307200000.0
2009-03-02 14:05:00,137.35,137.355,137.31,137.35,129600000.0
2009-03-02 14:06:00,137.355,137.355,137.33,137.345,62800000.0
2009-03-02 14:07:00,137.34,137.44,137.32,137.4,145800000.0
2009-03-02 14:08:00,137.405,137.445,137.285,137.425,187200000.0
2009-03-02 14:09:00,137.415,137.415,137.3,137.31,125600000.0
2009-03-02 14:10:00,137.31,137.42,137.31,137.41,121800000.0
2009-03-02 14:11:00,137.405,137.415,137.4,137.415,51200000.0
2009-03-02 14:12:00,137.41,137.43,137.41,137.41,21000000.0
2009-03-02 14:13:00,137.405,137.44,137.39,137.43,123800000.0
2009-03-02 14:14:00,137.435,137.475,137.43,137.435,308000000.0
2009-03-02 14:15:00,137.43,137.46,137.425,137.45,160600000.0
2009-03-02 14:16:00,137.445,137.46,137.395,137.405,145200000.0
2009-03-02 14:17:00,137.395,137.395,137.28,137.345,234400000.0
2009-03-02 14:18:00,137.345,137.345,137.235,137.255,211600000.0
2009-03-02 14:19:00,137.255,137.3,137.25,137.28,96600000.0
2009-03-02 14:20:00,137.275,137.285,137.16,137.195,178400000.0
2009-03-02 14:21:00,137.19,137.295,137.16,137.22,204600000.0
2009-03-02 14:22:00,137.215,137.22,137.155,137.2,314400000.0
2009-03-02 14:23:00,137.195,137.275,137.16,137.16,207600000.0
2009-03-02 14:24:00,137.155,137.205,137.1,137.125,210000000.0
2009-03-02 14:25:00,137.125,137.125,136.745,136.765,349300001.0
2009-03-02 14:26:00,136.77,136.86,136.725,136.85,433000000.0
2009-03-02 14:27:00,136.855,136.95,136.825,136.885,373400000.0
2009-03-02 14:28:00,136.89,136.99,136.83,136.99,431600000.0
2009-03-02 14:29:00,136.975,137.04,136.93,137.01,339200000.0
2009-03-02 14:30:00,137.01,137.01,136.87,136.87,207000000.0
2009-03-02 14:31:00,136.875,136.875,136.765,136.77,223800000.0
2009-03-02 14:32:00,136.77,136.805,136.76,136.765,216200000.0
2009-03-02 14:33:00,136.76,136.765,136.66,136.67,145000000.0
2009-03-02 14:34:00,136.655,136.785,136.605,136.66,351200000.0
2009-03-02 14:35:00,136.665,136.675,136.405,136.435,392800000.0
2009-03-02 14:36:00,136.425,136.54,136.41,136.54,408200000.0
2009-03-02 14:37:00,136.53,136.535,136.415,136.465,356100000.0
2009-03-02 14:38:00,136.455,136.585,136.45,136.585,310400000.0
2009-03-02 14:39:00,136.585,136.625,136.53,136.61,383200000.0
2009-03-02 14:40:00,136.615,136.625,136.555,136.58,333400000.0
2009-03-02 14:41:00,136.57,136.64,136.555,136.63,143800000.0
2009-03-02 14:42:00,136.635,136.745,136.63,136.725,161200000.0
2009-03-02 14:43:00,136.725,136.795,136.725,136.785,85600000.0
2009-03-02 14:44:00,136.785,136.9,136.785,136.87,93400000.0
2009-03-02 14:45:00,136.87,137.01,136.87,137.01,141600000.0
2009-03-02 14:46:00,137.015,137.105,136.995,137.1,212000000.0
2009-03-02 14:47:00,137.105,137.11,136.99,137.005,204600000.0
2009-03-02 14:48:00,137.0,137.01,136.97,136.995,231400000.0
2009-03-02 14:49:00,136.99,137.08,136.975,137.005,221800000.0
2009-03-02 14:50:00,137.01,137.065,136.995,137.06,57000000.0
2009-03-02 14:51:00,137.06,137.065,137.035,137.05,67400000.0
2009-03-02 14:52:00,137.055,137.08,137.03,137.045,75600000.0
2009-03-02 14:53:00,137.045,137.07,137.035,137.065,128600000.0
2009-03-02 14:54:00,137.07,137.075,137.04,137.04,89600000.0
2009-03-02 14:55:00,137.045,137.13,137.04,137.13,119600000.0
2009-03-02 14:56:00,137.12,137.12,137.045,137.055,154000000.0
2009-03-02 14:57:00,137.055,137.085,137.02,137.055,109000000.0
2009-03-02 14:58:00,137.06,137.06,137.02,137.025,97400000.0
2009-03-02 14:59:00,137.025,137.05,137.025,137.045,193000000.0
2009-03-02 15:00:00,137.04,137.045,137.0,137.01,184200000.0
2009-03-02 15:01:00,137.015,137.04,137.005,137.015,145400000.0
2009-03-02 15:02:00,137.015,137.035,137.01,137.02,43000000.0
2009-03-02 15:03:00,137.025,137.105,137.0,137.105,104200000.0
2009-03-02 15:04:00,137.1,137.16,137.005,137.065,181200000.0
2009-03-02 15:05:00,137.055,137.09,137.04,137.065,155400000.0
2009-03-02 15:06:00,137.065,137.07,137.045,137.045,92800000.0
2009-03-02 15:07:00,137.05,137.1,137.03,137.085,160200000.0
2009-03-02 15:08:00,137.095,137.125,137.055,137.1,150200000.0
2009-03-02 15:09:00,137.095,137.18,137.075,137.18,206600000.0
2009-03-02 15:10:00,137.21,137.27,137.135,137.135,390000000.0
2009-03-02 15:11:00,137.135,137.17,137.125,137.155,213200000.0
2009-03-02 15:12:00,137.15,137.155,137.13,137.15,195000000.0
2009-03-02 15:13:00,137.145,137.2,137.13,137.16,376600000.0
2009-03-02 15:14:00,137.16,137.175,137.13,137.155,294200000.0
2009-03-02 15:15:00,137.165,137.185,137.135,137.17,294400000.0
2009-03-02 15:16:00,137.17,137.18,137.155,137.17,142800000.0
2009-03-02 15:17:00,137.17,137.255,137.16,137.255,196000000.0
2009-03-02 15:18:00,137.255,137.265,137.19,137.25,272200000.0
2009-03-02 15:19:00,137.255,137.295,137.22,137.23,155800000.0
2009-03-02 15:20:00,137.235,137.25,137.125,137.145,96400000.0
2009-03-02 15:21:00,137.15,137.195,137.13,137.19,143800000.0
2009-03-02 15:22:00,137.18,137.185,137.125,137.15,53800000.0
2009-03-02 15:23:00,137.15,137.205,137.14,137.15,205800000.0
2009-03-02 15:24:00,137.145,137.22,137.145,137.22,87800000.0
2009-03-02 15:25:00,137.215,137.265,137.21,137.23,150000000.0
2009-03-02 15:26:00,137.22,137.285,137.22,137.24,169000000.0
2009-03-02 15:27:00,137.25,137.275,137.23,137.255,243600000.0
2009-03-02 15:28:00,137.25,137.305,137.215,137.23,483800000.0
2009-03-02 15:29:00,137.23,137.42,137.225,137.315,378400000.0
2009-03-02 15:30:00,137.325,137.615,137.325,137.605,399400000.0
2009-03-02 15:31:00,137.605,137.68,137.565,137.58,344600000.0
2009-03-02 15:32:00,137.58,137.58,137.53,137.53,246600000.0
2009-03-02 15:33:00,137.535,137.56,137.51,137.535,117200000.0
2009-03-02 15:34:00,137.53,137.55,137.52,137.53,217200000.0
2009-03-02 15:35:00,137.525,137.525,137.405,137.425,315200000.0
2009-03-02 15:36:00,137.43,137.43,137.295,137.36,247000000.0
2009-03-02 15:37:00,137.36,137.445,137.35,137.425,338200000.0
2009-03-02 15:38:00,137.43,137.485,137.405,137.44,198800000.0
2009-03-02 15:39:00,137.415,137.43,137.29,137.31,302000000.0
2009-03-02 15:40:00,137.3,137.41,137.3,137.335,190400000.0
2009-03-02 15:41:00,137.32,137.39,137.3,137.315,269800000.0
2009-03-02 15:42:00,137.325,137.33,137.205,137.23,299000000.0
2009-03-02 15:43:00,137.23,137.35,137.23,137.315,300800000.0
2009-03-02 15:44:00,137.315,137.38,137.3,137.375,286400000.0
2009-03-02 15:45:00,137.37,137.4,137.25,137.325,435200000.0
2009-03-02 15:46:00,137.335,137.35,137.225,137.25,428600000.0
2009-03-02 15:47:00,137.245,137.315,137.24,137.31,377000000.0
2009-03-02 15:48:00,137.31,137.435,137.305,137.43,337800000.0
2009-03-02 15:49:00,137.43,137.445,137.4,137.445,388600000.0
2009-03-02 15:50:00,137.45,137.46,137.385,137.425,352000000.0
2009-03-02 15:51:00,137.42,137.495,137.415,137.45,314200000.0
2009-03-02 15:52:00,137.455,137.46,137.37,137.37,405200000.0
2009-03-02 15:53:00,137.37,137.39,137.34,137.36,343800000.0
2009-03-02 15:54:00,137.355,137.395,137.35,137.365,347000000.0
2009-03-02 15:55:00,137.365,137.455,137.34,137.445,373600000.0
2009-03-02 15:56:00,137.44,137.44,137.335,137.37,380800000.0
2009-03-02 15:57:00,137.365,137.4,137.265,137.285,431200000.0
2009-03-02 15:58:00,137.29,137.395,137.28,137.385,411000000.0
2009-03-02 15:59:00,137.38,137.42,137.335,137.335,337600000.0
2009-03-02 16:00:00,137.35,137.355,137.31,137.34,334400000.0
2009-03-02 16:01:00,137.335,137.335,137.29,137.305,242800000.0
2009-03-02 16:02:00,137.3,137.315,137.28,137.315,169200000.0
2009-03-02 16:03:00,137.32,137.32,137.205,137.205,75400000.0
2009-03-02 16:04:00,137.205,137.25,137.145,137.155,424600000.0
2009-03-02 16:05:00,137.16,137.16,137.08,137.1,224800000.0
2009-03-02 16:06:00,137.1,137.1,136.965,136.98,245800000.0
2009-03-02 16:07:00,136.975,136.985,136.755,136.805,289400931.0
2009-03-02 16:08:00,136.81,136.835,136.76,136.83,242400000.0
2009-03-02 16:09:00,136.83,136.965,136.83,136.965,336000000.0
2009-03-02 16:10:00,136.96,137.005,136.9,136.91,241600000.0
2009-03-02 16:11:00,136.92,136.975,136.92,136.975,91800000.0
2009-03-02 16:12:00,136.96,136.965,136.83,136.83,166600000.0
2009-03-02 16:13:00,136.825,136.855,136.755,136.77,147800000.0
2009-03-02 16:14:00,136.77,136.84,136.725,136.84,138200000.0
2009-03-02 16:15:00,136.84,136.84,136.705,136.75,193800000.0
2009-03-02 16:16:00,136.76,136.8,136.755,136.79,245000000.0
2009-03-02 16:17:00,136.79,136.85,136.755,136.785,245000000.0
2009-03-02 16:18:00,136.78,136.795,136.68,136.79,114000000.0
2009-03-02 16:19:00,136.79,136.815,136.735,136.74,163000000.0
2009-03-02 16:20:00,136.745,136.78,136.715,136.77,109000000.0
2009-03-02 16:21:00,136.77,136.91,136.765,136.86,249200000.0
2009-03-02 16:22:00,136.86,136.865,136.805,136.805,262800000.0
2009-03-02 16:23:00,136.81,136.82,136.765,136.81,309800000.0
2009-03-02 16:24:00,136.81,136.815,136.76,136.77,189000000.0
2009-03-02 16:25:00,136.77,136.86,136.73,136.86,148800000.0
2009-03-02 16:26:00,136.865,137.005,136.835,136.995,166000000.0
2009-03-02 16:27:00,136.99,137.09,136.985,137.01,321600000.0
2009-03-02 16:28:00,137.015,137.085,137.01,137.045,277200000.0
2009-03-02 16:29:00,137.04,137.08,136.99,137.045,296500000.0
2009-03-02 16:30:00,137.055,137.065,136.915,136.93,240600000.0
2009-03-02 16:31:00,136.93,136.995,136.92,136.94,152600000.0
2009-03-02 16:32:00,136.94,136.945,136.835,136.86,167400000.0
2009-03-02 16:33:00,136.87,136.905,136.84,136.875,299000000.0
2009-03-02 16:34:00,136.87,136.87,136.685,136.725,305700000.0
2009-03-02 16:35:00,136.725,136.83,136.725,136.8,286800000.0
2009-03-02 16:36:00,136.79,136.94,136.775,136.94,265000000.0
2009-03-02 16:37:00,136.95,136.98,136.865,136.98,311600000.0
2009-03-02 16:38:00,136.97,137.075,136.97,137.035,172400000.0
2009-03-02 16:39:00,136.97,136.97,136.97,136.97,6400000.0
2009-03-02 16:40:00,136.945,137.02,136.935,137.02,220600000.0
2009-03-02 16:41:00,137.035,137.065,136.99,137.03,352600000.0
2009-03-02 16:42:00,137.035,137.05,136.965,136.99,299400000.0
2009-03-02 16:43:00,137.0,137.005,136.985,137.005,150600000.0
2009-03-02 16:44:00,137.02,137.135,137.015,137.105,278900000.0
2009-03-02 16:45:00,137.115,137.13,137.09,137.11,180400000.0
2009-03-02 16:46:00,137.12,137.16,137.09,137.11,210400000.0
2009-03-02 16:47:00,137.11,137.25,137.105,137.23,373200000.0
2009-03-02 16:48:00,137.24,137.245,137.195,137.225,294400000.0
2009-03-02 16:49:00,137.225,137.3,137.22,137.295,268000000.0
2009-03-02 16:50:00,137.295,137.45,137.29,137.45,301800000.0
2009-03-02 16:51:00,137.46,137.475,137.335,137.37,267500000.0
2009-03-02 16:52:00,137.365,137.425,137.365,137.405,250600000.0
2009-03-02 16:53:00,137.405,137.41,137.29,137.35,356800000.0
2009-03-02 16:54:00,137.345,137.375,137.28,137.295,246200000.0
2009-03-02 16:55:00,137.285,137.285,137.22,137.24,195000000.0
2009-03-02 16:56:00,137.245,137.3,137.245,137.285,226800000.0
2009-03-02 16:57:00,137.28,137.3,137.26,137.295,254200000.0
2009-03-02 16:58:00,137.29,137.315,137.215,137.215,389800000.0
2009-03-02 16:59:00,137.21,137.25,137.19,137.21,343200000.0
2009-03-02 17:00:00,137.21,137.475,137.21,137.435,454800000.0
2009-03-02 17:01:00,137.43,137.49,137.4,137.44,376400000.0
2009-03-02 17:02:00,137.445,137.585,137.4,137.535,281800000.0
2009-03-02 17:03:00,137.55,137.575,137.495,137.495,293600000.0
2009-03-02 17:04:00,137.495,137.585,137.485,137.53,401200000.0
2009-03-02 17:05:00,137.545,137.57,137.405,137.41,450400000.0
2009-03-02 17:06:00,137.4,137.4,137.325,137.365,394600000.0
2009-03-02 17:07:00,137.365,137.375,137.25,137.25,313600000.0
2009-03-02 17:08:00,137.26,137.35,137.26,137.325,319600000.0
2009-03-02 17:09:00,137.315,137.39,137.305,137.37,358000000.0
2009-03-02 17:10:00,137.37,137.44,137.365,137.405,345800000.0
2009-03-02 17:11:00,137.395,137.395,137.215,137.265,261400000.0
2009-03-02 17:12:00,137.265,137.265,137.06,137.065,280000000.0
2009-03-02 17:13:00,137.07,137.125,137.05,137.075,410400000.0
2009-03-02 17:14:00,137.065,137.07,136.85,136.87,325400000.0
2009-03-02 17:15:00,136.885,136.89,136.765,136.79,255200000.0
2009-03-02 17:16:00,136.795,136.87,136.73,136.865,188800000.0
2009-03-02 17:17:00,136.86,137.005,136.84,136.98,338400000.0
2009-03-02 17:18:00,136.975,137.02,136.94,136.975,257000000.0
2009-03-02 17:19:00,136.98,137.145,136.955,137.055,281800000.0
2009-03-02 17:20:00,137.055,137.165,137.025,137.155,243800000.0
2009-03-02 17:21:00,137.16,137.245,137.115,137.115,332800000.0
2009-03-02 17:22:00,137.11,137.24,137.1,137.235,246000000.0
2009-03-02 17:23:00,137.24,137.315,137.23,137.305,308600000.0
2009-03-02 17:24:00,137.31,137.42,137.205,137.285,339600000.0
2009-03-02 17:25:00,137.285,137.285,137.135,137.145,232600000.0
2009-03-02 17:26:00,137.15,137.31,137.15,137.225,228800000.0
2009-03-02 17:27:00,137.235,137.25,137.11,137.13,100800000.0
2009-03-02 17:28:00,137.15,137.195,137.11,137.11,136200000.0
2009-03-02 17:29:00,137.11,137.195,137.075,137.14,210200000.0
2009-03-02 17:30:00,137.135,137.145,137.055,137.08,180200000.0
2009-03-02 17:31:00,137.07,137.2,137.065,137.185,277800000.0
2009-03-02 17:32:00,137.195,137.215,137.115,137.125,155800000.0
2009-03-02 17:33:00,137.12,137.235,137.115,137.155,197000000.0
2009-03-02 17:34:00,137.155,137.195,137.11,137.135,252800000.0
2009-03-02 17:35:00,137.13,137.24,137.125,137.185,358500000.0
2009-03-02 17:36:00,137.19,137.21,137.075,137.09,297400000.0
2009-03-02 17:37:00,137.1,137.125,137.065,137.12,312800000.0
2009-03-02 17:38:00,137.12,137.19,137.095,137.185,252400000.0
2009-03-02 17:39:00,137.195,137.21,137.135,137.135,292600000.0
2009-03-02 17:40:00,137.14,137.14,137.085,137.11,322400000.0
2009-03-02 17:41:00,137.105,137.105,136.9,136.9,277000000.0
2009-03-02 17:42:00,136.9,136.915,136.83,136.885,320800000.0
2009-03-02 17:43:00,136.89,136.92,136.81,136.905,370400000.0
2009-03-02 17:44:00,136.9,136.945,136.875,136.945,244000000.0
2009-03-02 17:45:00,136.94,136.965,136.88,136.885,301400000.0
2009-03-02 17:46:00,136.88,136.88,136.815,136.835,279400000.0
2009-03-02 17:47:00,136.825,136.88,136.825,136.87,348800000.0
2009-03-02 17:48:00,136.86,136.86,136.765,136.775,346400000.0
2009-03-02 17:49:00,136.77,136.775,136.72,136.75,328200000.0
2009-03-02 17:50:00,136.755,136.755,136.725,136.74,356600000.0
2009-03-02 17:51:00,136.74,136.795,136.705,136.715,313800000.0
2009-03-02 17:52:00,136.725,136.745,136.705,136.72,202200000.0
2009-03-02 17:53:00,136.72,136.765,136.72,136.745,180400000.0
2009-03-02 17:54:00,136.755,136.785,136.68,136.695,258200000.0
2009-03-02 17:55:00,136.69,136.71,136.65,136.655,161800000.0
2009-03-02 17:56:00,136.65,136.74,136.65,136.725,216600000.0
2009-03-02 17:57:00,136.72,136.815,136.705,136.795,294000000.0
2009-03-02 17:58:00,136.78,136.845,136.765,136.845,311000000.0
2009-03-02 17:59:00,136.85,136.855,136.61,136.64,307600000.0
2009-03-02 18:00:00,136.64,136.725,136.62,136.7,223600000.0
2009-03-02 18:01:00,136.69,136.725,136.67,136.675,242800000.0
2009-03-02 18:02:00,136.67,136.685,136.605,136.61,151200000.0
2009-03-02 18:03:00,136.61,136.655,136.57,136.57,194000000.0
2009-03-02 18:04:00,136.575,136.575,136.45,136.455,279800000.0
2009-03-02 18:05:00,136.45,136.505,136.45,136.48,386400000.0
2009-03-02 18:06:00,136.48,136.52,136.47,136.48,194000000.0
2009-03-02 18:07:00,136.475,136.535,136.42,136.535,270400000.0
2009-03-02 18:08:00,136.535,136.595,136.485,136.595,297200000.0
2009-03-02 18:09:00,136.605,136.605,136.48,136.495,339600000.0
2009-03-02 18:10:00,136.51,136.51,136.42,136.44,277000000.0
2009-03-02 18:11:00,136.435,136.505,136.425,136.48,221400000.0
2009-03-02 18:12:00,136.475,136.495,136.41,136.42,290800000.0
2009-03-02 18:13:00,136.425,136.47,136.375,136.385,276600000.0
2009-03-02 18:14:00,136.385,136.39,136.335,136.38,242000000.0
2009-03-02 18:15:00,136.385,136.39,136.3,136.3,153200000.0
2009-03-02 18:16:00,136.3,136.3,136.195,136.22,260800000.0
2009-03-02 18:17:00,136.225,136.225,136.145,136.2,404900000.0
2009-03-02 18:18:00,136.19,136.32,136.185,136.32,336000000.0
2009-03-02 18:19:00,136.32,136.33,136.215,136.3,372400000.0
2009-03-02 18:20:00,136.305,136.365,136.3,136.315,278600000.0
2009-03-02 18:21:00,136.315,136.405,136.29,136.395,379400000.0
2009-03-02 18:22:00,136.39,136.42,136.345,136.345,349000000.0
2009-03-02 18:23:00,136.35,136.39,136.265,136.385,284000000.0
2009-03-02 18:24:00,136.39,136.39,136.315,136.315,286000000.0
2009-03-02 18:25:00,136.325,136.33,136.185,136.215,264800000.0
2009-03-02 18:26:00,136.21,136.345,136.195,136.315,384000000.0
2009-03-02 18:27:00,136.315,136.415,136.29,136.355,394800000.0
2009-03-02 18:28:00,136.375,136.375,136.25,136.26,257800000.0
2009-03-02 18:29:00,136.26,136.275,136.135,136.145,254200000.0
2009-03-02 18:30:00,136.145,136.205,136.1,136.165,425000000.0
2009-03-02 18:31:00,136.17,136.175,136.125,136.155,272000000.0
2009-03-02 18:32:00,136.13,136.165,136.1,136.155,249400000.0
2009-03-02 18:33:00,136.16,136.16,136.075,136.075,98800000.0
2009-03-02 18:34:00,136.12,136.14,135.95,135.97,292000000.0
2009-03-02 18:35:00,135.955,136.015,135.95,136.015,375600000.0
2009-03-02 18:36:00,136.02,136.06,136.015,136.025,143600000.0
2009-03-02 18:37:00,136.035,136.09,136.015,136.065,246400000.0
2009-03-02 18:38:00,136.065,136.175,136.025,136.175,241800000.0
2009-03-02 18:39:00,136.17,136.205,136.11,136.16,286000000.0
2009-03-02 18:40:00,136.165,136.205,136.14,136.205,202400000.0
2009-03-02 18:41:00,136.205,136.205,136.14,136.17,135400000.0
2009-03-02 18:42:00,136.17,136.175,136.11,136.12,220800000.0
2009-03-02 18:43:00,136.13,136.14,136.065,136.115,282400000.0
2009-03-02 18:44:00,136.105,136.145,136.07,136.1,303200000.0
2009-03-02 18:45:00,136.09,136.095,135.975,135.985,316600000.0
2009-03-02 18:46:00,135.985,136.045,135.98,136.035,285800000.0
2009-03-02 18:47:00,136.03,136.03,135.935,135.985,333200000.0
2009-03-02 18:48:00,135.99,136.025,135.915,135.915,283600000.0
2009-03-02 18:49:00,135.915,135.95,135.895,135.915,220400000.0
2009-03-02 18:50:00,135.92,135.935,135.845,135.845,188000000.0
2009-03-02 18:51:00,135.855,135.855,135.765,135.81,188600000.0
2009-03-02 18:52:00,135.775,135.815,135.715,135.715,237000000.0
2009-03-02 18:53:00,135.72,135.765,135.575,135.59,316600000.0
2009-03-02 18:54:00,135.59,135.625,135.55,135.61,281000000.0
2009-03-02 18:55:00,135.61,135.67,135.585,135.665,230600000.0
2009-03-02 18:56:00,135.665,135.725,135.66,135.715,159400000.0
2009-03-02 18:57:00,135.73,135.82,135.725,135.805,218600000.0
2009-03-02 18:58:00,135.8,135.845,135.795,135.825,232400000.0
2009-03-02 18:59:00,135.825,135.91,135.815,135.91,200200000.0
2009-03-02 19:00:00,135.91,135.99,135.88,135.99,281000000.0
2009-03-02 19:01:00,135.99,136.035,135.975,136.035,254800000.0
2009-03-02 19:02:00,136.03,136.045,136.005,136.02,203600000.0
2009-03-02 19:03:00,136.02,136.055,135.96,136.01,173600000.0
2009-03-02 19:04:00,136.015,136.15,135.965,136.14,181600000.0
2009-03-02 19:05:00,136.14,136.16,136.125,136.145,145000000.0
2009-03-02 19:06:00,136.135,136.145,136.065,136.11,89400000.0
2009-03-02 19:07:00,136.12,136.17,136.095,136.16,146600000.0
2009-03-02 19:08:00,136.16,136.205,136.16,136.18,88200000.0
2009-03-02 19:09:00,136.18,136.2,136.14,136.145,131800000.0
2009-03-02 19:10:00,136.14,136.22,136.135,136.195,242200000.0
2009-03-02 19:11:00,136.2,136.265,136.195,136.24,181200000.0
2009-03-02 19:12:00,136.24,136.255,136.21,136.21,81600000.0
2009-03-02 19:13:00,136.2,136.21,136.13,136.17,133400000.0
2009-03-02 19:14:00,136.17,136.205,136.15,136.185,75800000.0
2009-03-02 19:15:00,136.185,136.27,136.18,136.245,133400000.0
2009-03-02 19:16:00,136.245,136.255,136.22,136.245,149600000.0
2009-03-02 19:17:00,136.25,136.25,136.22,136.22,136800000.0
2009-03-02 19:18:00,136.22,136.225,136.21,136.225,78400000.0
2009-03-02 19:19:00,136.24,136.375,136.24,136.325,244600000.0
2009-03-02 19:20:00,136.325,136.335,136.275,136.295,202400000.0
2009-03-02 19:21:00,136.295,136.335,136.28,136.325,110600000.0
2009-03-02 19:22:00,136.33,136.4,136.305,136.4,160200000.0
2009-03-02 19:23:00,136.405,136.485,136.365,136.465,283000000.0
2009-03-02 19:24:00,136.47,136.57,136.465,136.525,179800000.0
2009-03-02 19:25:00,136.525,136.555,136.47,136.515,156000000.0
2009-03-02 19:26:00,136.515,136.515,136.425,136.5,207400000.0
2009-03-02 19:27:00,136.52,136.59,136.49,136.555,152600000.0
2009-03-02 19:28:00,136.56,136.565,136.49,136.52,98600000.0
2009-03-02 19:29:00,136.525,136.55,136.485,136.5,170000000.0
2009-03-02 19:30:00,136.505,136.535,136.495,136.515,159800000.0
2009-03-02 19:31:00,136.52,136.535,136.485,136.52,83200000.0
2009-03-02 19:32:00,136.51,136.55,136.505,136.54,62800000.0
2009-03-02 19:33:00,136.535,136.565,136.515,136.56,101600000.0
2009-03-02 19:34:00,136.56,136.595,136.525,136.54,188800000.0
2009-03-02 19:35:00,136.555,136.58,136.505,136.52,140000000.0
2009-03-02 19:36:00,136.535,136.555,136.49,136.5,115800000.0
2009-03-02 19:37:00,136.56,136.61,136.55,136.575,108000000.0
2009-03-02 19:38:00,136.58,136.595,136.56,136.58,56000000.0
2009-03-02 19:39:00,136.595,136.6,136.55,136.6,77200000.0
2009-03-02 19:40:00,136.605,136.78,136.605,136.715,162400000.0
2009-03-02 19:41:00,136.73,136.74,136.675,136.69,145000000.0
2009-03-02 19:42:00,136.685,136.7,136.62,136.625,62200000.0
2009-03-02 19:43:00,136.63,136.66,136.535,136.625,129000000.0
2009-03-02 19:44:00,136.625,136.655,136.46,136.46,80600000.0
2009-03-02 19:45:00,136.445,136.47,136.365,136.4,207200000.0
2009-03-02 19:46:00,136.395,136.405,136.345,136.355,145400000.0
2009-03-02 19:47:00,136.355,136.37,136.305,136.355,166800000.0
2009-03-02 19:48:00,136.355,136.385,136.325,136.385,149200000.0
2009-03-02 19:49:00,136.375,136.425,136.37,136.405,132800000.0
2009-03-02 19:50:00,136.405,136.42,136.395,136.4,78400000.0
2009-03-02 19:51:00,136.415,136.54,136.4,136.54,154600000.0
2009-03-02 19:52:00,136.54,136.63,136.535,136.585,135200000.0
2009-03-02 19:53:00,136.6,136.625,136.59,136.6,88800000.0
2009-03-02 19:54:00,136.595,136.6,136.575,136.58,104600000.0
2009-03-02 19:55:00,136.575,136.615,136.55,136.61,129000000.0
2009-03-02 19:56:00,136.605,136.63,136.59,136.63,95400000.0
2009-03-02 19:57:00,136.625,136.65,136.53,136.535,111200000.0
2009-03-02 19:58:00,136.535,136.54,136.525,136.54,51200000.0
2009-03-02 19:59:00,136.545,136.58,136.495,136.565,109000000.0
2009-03-02 20:00:00,136.565,136.565,136.505,136.505,107600000.0
2009-03-02 20:01:00,136.51,136.78,136.51,136.78,169000000.0
2009-03-02 20:02:00,136.765,136.785,136.5,136.5,189400000.0
2009-03-02 20:03:00,136.505,136.575,136.505,136.53,112600000.0
2009-03-02 20:04:00,136.53,136.6,136.525,136.575,131800000.0
2009-03-02 20:05:00,136.57,136.665,136.565,136.575,76400000.0
2009-03-02 20:06:00,136.58,136.645,136.555,136.62,74200000.0
2009-03-02 20:07:00,136.62,136.62,136.555,136.555,96000000.0
2009-03-02 20:08:00,136.56,136.61,136.56,136.585,51600000.0
2009-03-02 20:09:00,136.585,136.63,136.555,136.58,92000000.0
2009-03-02 20:10:00,136.585,136.615,136.565,136.59,63800000.0
2009-03-02 20:11:00,136.585,136.6,136.56,136.57,18000000.0
2009-03-02 20:12:00,136.57,136.655,136.57,136.635,44400000.0
2009-03-02 20:13:00,136.64,136.64,136.55,136.55,84800000.0
2009-03-02 20:14:00,136.555,136.595,136.55,136.595,112800000.0
2009-03-02 20:15:00,136.595,136.595,136.545,136.585,81200000.0
2009-03-02 20:16:00,136.585,136.61,136.585,136.61,159800000.0
2009-03-02 20:17:00,136.6,136.615,136.585,136.595,59000000.0
2009-03-02 20:18:00,136.595,136.595,136.55,136.56,64800000.0
2009-03-02 20:19:00,136.555,136.57,136.53,136.545,45200000.0
2009-03-02 20:20:00,136.545,136.57,136.525,136.56,42800000.0
2009-03-02 20:21:00,136.555,136.62,136.555,136.585,44400000.0
2009-03-02 20:22:00,136.58,136.58,136.55,136.55,60200000.0
2009-03-02 20:23:00,136.55,136.55,136.47,136.49,113200000.0
2009-03-02 20:24:00,136.485,136.51,136.47,136.475,63600000.0
2009-03-02 20:25:00,136.475,136.48,136.445,136.46,86400000.0
2009-03-02 20:26:00,136.455,136.475,136.44,136.47,55400000.0
2009-03-02 20:27:00,136.48,136.53,136.435,136.435,142600000.0
2009-03-02 20:28:00,136.43,136.445,136.425,136.445,34600000.0
2009-03-02 20:29:00,136.445,136.52,136.445,136.495,74600000.0
2009-03-02 20:30:00,136.505,136.505,136.45,136.48,79600000.0
2009-03-02 20:31:00,136.47,136.48,136.445,136.445,49600000.0
2009-03-02 20:32:00,136.445,136.47,136.43,136.44,128000000.0
2009-03-02 20:33:00,136.43,136.44,136.415,136.435,209600000.0
2009-03-02 20:34:00,136.435,136.435,136.375,136.415,108600000.0
2009-03-02 20:35:00,136.41,136.455,136.41,136.425,62200000.0
2009-03-02 20:36:00,136.43,136.455,136.425,136.445,8000000.0
2009-03-02 20:37:00,136.445,136.45,136.355,136.375,147200000.0
2009-03-02 20:38:00,136.375,136.44,136.375,136.43,54800000.0
2009-03-02 20:39:00,136.435,136.455,136.425,136.445,68400000.0
2009-03-02 20:40:00,136.435,136.465,136.43,136.45,31000000.0
2009-03-02 20:41:00,136.455,136.455,136.39,136.405,50800000.0
2009-03-02 20:42:00,136.41,136.455,136.41,136.445,64200000.0
2009-03-02 20:43:00,136.445,136.445,136.425,136.425,11000000.0
2009-03-02 20:44:00,136.425,136.425,136.36,136.36,48400000.0
2009-03-02 20:45:00,136.365,136.395,136.355,136.365,79200000.0
2009-03-02 20:46:00,136.36,136.36,136.335,136.35,43000000.0
2009-03-02 20:47:00,136.355,136.37,136.35,136.355,41000000.0
2009-03-02 20:48:00,136.365,136.395,136.355,136.385,71800000.0
2009-03-02 20:49:00,136.385,136.425,136.375,136.425,52400000.0
2009-03-02 20:50:00,136.43,136.52,136.425,136.48,158200000.0
2009-03-02 20:51:00,136.48,136.54,136.48,136.54,102200000.0
2009-03-02 20:52:00,136.53,136.53,136.525,136.53,26800000.0
2009-03-02 20:53:00,136.53,136.53,136.49,136.52,134000000.0
2009-03-02 20:54:00,136.52,136.57,136.515,136.57,82400000.0
2009-03-02 20:55:00,136.575,136.655,136.575,136.625,87800000.0
2009-03-02 20:56:00,136.635,136.645,136.615,136.615,41800000.0
2009-03-02 20:57:00,136.625,136.655,136.625,136.635,42400000.0
2009-03-02 20:58:00,136.64,136.72,136.635,136.72,109000000.0
2009-03-02 20:59:00,136.73,136.79,136.715,136.79,94000000.0
2009-03-02 21:00:00,136.795,136.8,136.755,136.765,203400000.0
2009-03-02 21:01:00,136.77,136.79,136.765,136.77,38600000.0
2009-03-02 21:02:00,136.785,136.79,136.685,136.7,89200000.0
2009-03-02 21:03:00,136.705,136.745,136.7,136.735,40800000.0
2009-03-02 21:04:00,136.74,136.795,136.735,136.79,36600000.0
2009-03-02 21:05:00,136.785,136.85,136.78,136.815,55800000.0
2009-03-02 21:06:00,136.815,136.83,136.77,136.77,101400000.0
2009-03-02 21:07:00,136.77,136.795,136.725,136.74,63600000.0
2009-03-02 21:08:00,136.745,136.745,136.695,136.695,155600000.0
2009-03-02 21:09:00,136.685,136.705,136.67,136.67,87200000.0
2009-03-02 21:10:00,136.69,136.745,136.69,136.735,157000000.0
2009-03-02 21:11:00,136.735,136.76,136.73,136.755,81600000.0
2009-03-02 21:12:00,136.75,136.765,136.745,136.76,63000000.0
2009-03-02 21:13:00,136.765,136.765,136.735,136.735,33400000.0
2009-03-02 21:14:00,136.725,136.755,136.715,136.755,90800000.0
2009-03-02 21:15:00,136.745,136.775,136.74,136.77,66200000.0
2009-03-02 21:16:00,136.77,136.85,136.77,136.84,184200000.0
2009-03-02 21:17:00,136.83,136.85,136.82,136.84,88200000.0
2009-03-02 21:18:00,136.845,136.875,136.805,136.825,179200000.0
2009-03-02 21:19:00,136.825,136.83,136.75,136.78,94000000.0
2009-03-02 21:20:00,136.775,136.805,136.705,136.71,186200000.0
2009-03-02 21:21:00,136.725,136.805,136.725,136.77,249400000.0
2009-03-02 21:22:00,136.76,136.76,136.64,136.665,102800000.0
2009-03-02 21:23:00,136.675,136.685,136.635,136.635,111600000.0
2009-03-02 21:24:00,136.65,136.7,136.635,136.655,167800000.0
2009-03-02 21:25:00,136.655,136.67,136.615,136.615,58200000.0
2009-03-02 21:26:00,136.62,136.69,136.615,136.69,57000000.0
2009-03-02 21:27:00,136.695,136.705,136.64,136.65,105600000.0
2009-03-02 21:28:00,136.655,136.705,136.655,136.705,195000000.0
2009-03-02 21:29:00,136.705,136.72,136.66,136.67,125200000.0
2009-03-02 21:30:00,136.67,136.705,136.655,136.7,107600000.0
2009-03-02 21:31:00,136.7,136.725,136.685,136.715,158800000.0
2009-03-02 21:32:00,136.715,136.785,136.715,136.765,256600000.0
2009-03-02 21:33:00,136.76,136.795,136.71,136.725,114000000.0
2009-03-02 21:34:00,136.72,136.875,136.72,136.875,188000000.0
2009-03-02 21:35:00,136.875,136.96,136.87,136.945,227400000.0
2009-03-02 21:36:00,136.95,137.045,136.95,137.005,175200000.0
2009-03-02 21:37:00,137.01,137.015,136.94,136.965,236200000.0
2009-03-02 21:38:00,136.955,136.985,136.93,136.985,103800000.0
2009-03-02 21:39:00,136.985,136.985,136.87,136.875,123000000.0
2009-03-02 21:40:00,136.87,136.87,136.795,136.815,189200000.0
2009-03-02 21:41:00,136.825,137.025,136.825,136.96,157600000.0
2009-03-02 21:42:00,136.955,136.99,136.95,136.98,167800000.0
2009-03-02 21:43:00,136.975,136.975,136.92,136.93,163400000.0
2009-03-02 21:44:00,136.93,136.99,136.93,136.975,118600000.0
2009-03-02 21:45:00,136.975,136.975,136.885,136.885,97400000.0
2009-03-02 21:46:00,136.885,136.9,136.87,136.89,71600000.0
2009-03-02 21:47:00,136.89,136.92,136.85,136.855,86000000.0
2009-03-02 21:48:00,136.845,136.955,136.845,136.945,75000000.0
2009-03-02 21:49:00,136.95,136.985,136.91,136.925,123400000.0
2009-03-02 21:50:00,136.915,136.95,136.85,136.94,162600000.0
2009-03-02 21:51:00,136.94,136.96,136.9,136.925,198000000.0
2009-03-02 21:52:00,136.935,136.965,136.895,136.92,97200000.0
2009-03-02 21:53:00,136.915,137.0,136.89,136.97,181800000.0
2009-03-02 21:54:00,136.96,137.02,136.96,137.0,119800000.0
2009-03-02 21:55:00,137.005,137.075,136.99,137.035,149400000.0
2009-03-02 21:56:00,137.025,137.115,136.98,137.115,254400000.0
2009-03-02 21:57:00,137.12,137.17,137.035,137.16,272000000.0
2009-03-02 21:58:00,137.17,137.17,137.075,137.155,123400000.0
2009-03-02 21:59:00,137.16,137.215,137.155,137.185,217200000.0
2009-03-02 22:00:00,137.18,137.195,137.125,137.13,134200000.0
2009-03-02 22:01:00,137.135,137.18,137.11,137.18,87200000.0
2009-03-02 22:02:00,137.18,137.2,137.115,137.185,113000000.0
2009-03-02 22:03:00,137.19,137.2,137.12,137.165,97800000.0
2009-03-02 22:04:00,137.165,137.165,137.045,137.045,98900000.0
2009-03-02 22:05:00,137.045,137.06,136.99,137.01,122000000.0
2009-03-02 22:06:00,137.015,137.05,136.915,136.93,147400000.0
2009-03-02 22:07:00,136.94,137.015,136.93,137.0,174200000.0
2009-03-02 22:08:00,136.995,137.005,136.93,137.005,98800000.0
2009-03-02 22:09:00,137.0,137.075,136.99,137.005,178400000.0
2009-03-02 22:10:00,137.0,137.06,136.985,137.045,178000000.0
2009-03-02 22:11:00,137.055,137.165,137.055,137.155,200400000.0
2009-03-02 22:12:00,137.15,137.24,137.145,137.225,314400000.0
2009-03-02 22:13:00,137.23,137.245,137.175,137.215,217800000.0
2009-03-02 22:14:00,137.215,137.215,137.135,137.18,147800000.0
2009-03-02 22:15:00,137.175,137.175,137.115,137.13,51400000.0
2009-03-02 22:16:00,137.125,137.13,137.03,137.03,100600000.0
2009-03-02 22:17:00,137.04,137.05,136.985,137.0,108800000.0
2009-03-02 22:18:00,137.0,137.0,136.975,136.98,129000000.0
2009-03-02 22:19:00,136.98,136.985,136.97,136.98,149400000.0
2009-03-02 22:20:00,136.985,137.005,136.92,136.975,144000000.0
2009-03-02 22:21:00,136.97,137.01,136.925,137.0,80600000.0
2009-03-02 22:22:00,137.0,137.09,136.985,137.05,107400000.0
2009-03-02 22:23:00,137.035,137.055,137.0,137.025,104400000.0
2009-03-02 22:24:00,137.035,137.065,136.96,136.96,94800000.0
2009-03-02 22:25:00,136.96,136.99,136.925,136.925,92000000.0
2009-03-02 22:26:00,136.935,136.945,136.935,136.94,13000000.0
2009-03-02 22:27:00,136.935,136.97,136.91,136.97,50200000.0
2009-03-02 22:28:00,136.98,136.99,136.945,136.945,126000000.0
2009-03-02 22:29:00,136.945,136.97,136.945,136.95,75800000.0
2009-03-02 22:30:00,136.95,137.02,136.95,137.01,191000000.0
2009-03-02 22:31:00,137.005,137.02,136.995,136.995,70400000.0
2009-03-02 22:32:00,137.01,137.035,137.0,137.03,157200000.0
2009-03-02 22:33:00,137.04,137.065,137.035,137.055,109200000.0
2009-03-02 22:34:00,137.065,137.1,137.055,137.095,56200000.0
2009-03-02 22:35:00,137.095,137.105,137.045,137.045,37000000.0
2009-03-02 22:36:00,137.04,137.045,137.0,137.025,77000000.0
2009-03-02 22:37:00,137.01,137.035,137.01,137.025,37400000.0
2009-03-02 22:38:00,137.02,137.04,137.015,137.02,37800000.0
2009-03-02 22:39:00,137.015,137.02,136.97,136.975,101600000.0
2009-03-02 22:40:00,136.98,136.98,136.935,136.95,44400000.0
2009-03-02 22:41:00,136.945,136.945,136.84,136.845,81400000.0
2009-03-02 22:42:00,136.835,136.835,136.8,136.805,92000000.0
2009-03-02 22:43:00,136.805,136.84,136.805,136.83,141400000.0
2009-03-02 22:44:00,136.835,136.915,136.81,136.89,156200000.0
2009-03-02 22:45:00,136.885,136.95,136.87,136.925,109600000.0
2009-03-02 22:46:00,136.94,136.94,136.82,136.885,52800000.0
2009-03-02 22:47:00,136.895,136.9,136.815,136.815,68200000.0
2009-03-02 22:48:00,136.815,136.815,136.76,136.81,81000000.0
2009-03-02 22:49:00,136.82,136.825,136.755,136.755,50400000.0
2009-03-02 22:50:00,136.76,136.865,136.75,136.855,66400000.0
2009-03-02 22:51:00,136.85,136.85,136.835,136.84,16000000.0
2009-03-02 22:52:00,136.845,136.89,136.835,136.845,48800000.0
2009-03-02 22:53:00,136.865,136.875,136.815,136.815,21000000.0
2009-03-02 22:54:00,136.825,136.85,136.825,136.85,16000000.0
2009-03-02 22:55:00,136.84,136.845,136.825,136.84,20000000.0
2009-03-02 22:56:00,136.84,136.86,136.84,136.85,21000000.0
2009-03-02 22:57:00,136.85,136.86,136.845,136.86,4000000.0
2009-03-02 22:58:00,136.88,136.88,136.87,136.875,8000000.0
2009-03-02 22:59:00,136.88,136.905,136.85,136.865,83000000.0
2009-03-02 23:00:00,136.89,136.91,136.835,136.85,33400000.0
2009-03-02 23:01:00,136.84,136.84,136.84,136.84,7000000.0
2009-03-02 23:02:00,136.84,136.84,136.765,136.785,29000000.0
2009-03-02 23:03:00,136.78,136.795,136.755,136.76,31200000.0
2009-03-02 23:04:00,136.77,136.77,136.75,136.75,13200000.0
2009-03-02 23:05:00,136.75,136.76,136.735,136.74,32800000.0
2009-03-02 23:06:00,136.74,136.765,136.73,136.76,27600000.0
2009-03-02 23:07:00,136.775,136.775,136.76,136.765,15000000.0
2009-03-02 23:08:00,136.765,136.765,136.705,136.725,73200000.0
2009-03-02 23:09:00,136.725,136.74,136.725,136.725,17000000.0
2009-03-02 23:10:00,136.73,136.74,136.69,136.69,58200000.0
2009-03-02 23:11:00,136.695,136.71,136.68,136.69,63400000.0
2009-03-02 23:12:00,136.69,136.7,136.665,136.675,27000000.0
2009-03-02 23:13:00,136.67,136.67,136.53,136.585,130800000.0
2009-03-02 23:14:00,136.585,136.6,136.54,136.565,41200000.0
2009-03-02 23:15:00,136.565,136.585,136.56,136.575,44200000.0
2009-03-02 23:16:00,136.59,136.6,136.53,136.565,61600000.0
2009-03-02 23:17:00,136.56,136.57,136.515,136.545,50000000.0
2009-03-02 23:18:00,136.555,136.62,136.55,136.58,33000000.0
2009-03-02 23:19:00,136.59,136.645,136.56,136.625,26200000.0
2009-03-02 23:20:00,136.625,136.66,136.615,136.63,60800000.0
2009-03-02 23:21:00,136.625,136.655,136.605,136.65,36200000.0
2009-03-02 23:22:00,136.66,136.685,136.65,136.65,21200000.0
2009-03-02 23:23:00,136.67,136.685,136.625,136.63,80800000.0
2009-03-02 23:24:00,136.665,136.675,136.66,136.66,7000000.0
2009-03-02 23:25:00,136.67,136.67,136.66,136.66,8000000.0
2009-03-02 23:26:00,136.66,136.7,136.66,136.685,39800000.0
2009-03-02 23:27:00,136.68,136.695,136.67,136.685,12000000.0
2009-03-02 23:28:00,136.695,136.72,136.695,136.72,10000000.0
2009-03-02 23:29:00,136.72,136.76,136.72,136.755,14200000.0
2009-03-02 23:30:00,136.75,136.77,136.745,136.77,13200000.0
2009-03-02 23:31:00,136.77,136.77,136.725,136.76,12000000.0
2009-03-02 23:32:00,136.75,136.77,136.74,136.75,18000000.0
2009-03-02 23:33:00,136.745,136.775,136.74,136.775,48200000.0
2009-03-02 23:34:00,136.78,136.82,136.75,136.805,43600000.0
2009-03-02 23:35:00,136.805,136.83,136.805,136.83,17000000.0
2009-03-02 23:36:00,136.825,136.865,136.8,136.855,45800000.0
2009-03-02 23:37:00,136.85,136.91,136.85,136.89,14200000.0
2009-03-02 23:38:00,136.895,136.925,136.895,136.92,9000000.0
2009-03-02 23:39:00,136.905,136.92,136.905,136.92,4200000.0
2009-03-02 23:40:00,136.935,136.94,136.93,136.935,14000000.0
2009-03-02 23:41:00,136.93,136.945,136.925,136.935,16000000.0
2009-03-02 23:42:00,136.935,136.945,136.925,136.945,21400000.0
2009-03-02 23:43:00,136.95,136.95,136.925,136.93,22000000.0
2009-03-02 23:44:00,136.94,136.95,136.905,136.95,20200000.0
2009-03-02 23:45:00,136.95,136.99,136.95,136.97,14000000.0
2009-03-02 23:46:00,136.955,136.98,136.955,136.98,13000000.0
2009-03-02 23:47:00,136.99,137.015,136.985,137.015,14200000.0
2009-03-02 23:48:00,137.02,137.085,137.015,137.055,29200000.0
2009-03-02 23:49:00,137.05,137.055,137.035,137.035,18000000.0
2009-03-02 23:50:00,137.04,137.045,137.035,137.045,6000000.0
2009-03-02 23:51:00,137.04,137.04,137.04,137.04,3000000.0
2009-03-02 23:52:00,137.035,137.035,137.025,137.025,3000000.0
2009-03-02 23:53:00,137.03,137.045,137.03,137.045,3000000.0
2009-03-02 23:54:00,137.035,137.035,137.03,137.035,3000000.0
2009-03-02 23:55:00,137.05,137.055,136.905,136.905,77400000.0
2009-03-02 23:56:00,136.905,136.98,136.865,136.96,87000000.0
2009-03-02 23:57:00,136.94,136.975,136.9,136.9,42400000.0
2009-03-02 23:58:00,136.91,136.93,136.9,136.93,6000000.0
2009-03-02 23:59:00,136.94,136.99,136.94,136.98,12000000.0
2009-03-03 00:00:00,136.985,136.985,136.94,136.95,15000000.0
2009-03-03 00:01:00,136.925,137.005,136.895,136.975,145200000.0
2009-03-03 00:02:00,136.975,137.035,136.975,137.025,29000000.0
2009-03-03 00:03:00,136.99,137.03,136.96,136.96,65800000.0
2009-03-03 00:04:00,136.955,136.96,136.88,136.915,17400000.0
2009-03-03 00:05:00,136.9,136.925,136.81,136.865,37000000.0
2009-03-03 00:06:00,136.86,136.88,136.82,136.88,46200000.0
2009-03-03 00:07:00,136.865,136.88,136.865,136.865,16000000.0
2009-03-03 00:08:00,136.87,136.87,136.77,136.805,139400000.0
2009-03-03 00:09:00,136.79,136.795,136.765,136.765,90000000.0
2009-03-03 00:10:00,136.775,136.775,136.71,136.71,42000000.0
2009-03-03 00:11:00,136.72,136.77,136.715,136.72,101600000.0
2009-03-03 00:12:00,136.715,136.745,136.625,136.65,90200000.0
2009-03-03 00:13:00,136.65,136.65,136.565,136.62,66400000.0
2009-03-03 00:14:00,136.62,136.635,136.535,136.63,35400000.0
2009-03-03 00:15:00,136.63,136.63,136.62,136.625,36800000.0
2009-03-03 00:16:00,136.625,136.64,136.625,136.625,10000000.0
2009-03-03 00:17:00,136.62,136.63,136.6,136.6,53200000.0
2009-03-03 00:18:00,136.595,136.61,136.59,136.59,55200000.0
2009-03-03 00:19:00,136.58,136.58,136.505,136.525,77800000.0
2009-03-03 00:20:00,136.52,136.58,136.52,136.58,28200000.0
2009-03-03 00:21:00,136.58,136.605,136.545,136.605,43400000.0
2009-03-03 00:22:00,136.595,136.595,136.545,136.545,14800000.0
2009-03-03 00:23:00,136.56,136.56,136.555,136.555,4000000.0
2009-03-03 00:24:00,136.56,136.56,136.555,136.56,3000000.0
2009-03-03 00:25:00,136.545,136.545,136.545,136.545,3200000.0
2009-03-03 00:26:00,136.54,136.565,136.505,136.505,26200000.0
2009-03-03 00:27:00,136.505,136.51,136.47,136.485,20000000.0
2009-03-03 00:28:00,136.48,136.49,136.465,136.47,9000000.0
2009-03-03 00:29:00,136.465,136.485,136.45,136.48,31000000.0
2009-03-03 00:30:00,136.485,136.505,136.48,136.485,18000000.0
2009-03-03 00:31:00,136.48,136.49,136.475,136.475,11000000.0
2009-03-03 00:32:00,136.485,136.505,136.465,136.47,42000000.0
2009-03-03 00:33:00,136.49,136.5,136.465,136.485,35000000.0
2009-03-03 00:34:00,136.48,136.495,136.47,136.485,49000000.0
2009-03-03 00:35:00,136.48,136.505,136.475,136.485,49200000.0
2009-03-03 00:36:00,136.48,136.495,136.47,136.495,33200000.0
2009-03-03 00:37:00,136.48,136.49,136.47,136.475,19000000.0
2009-03-03 00:38:00,136.48,136.49,136.46,136.46,7000000.0
2009-03-03 00:39:00,136.465,136.48,136.44,136.455,54200000.0
2009-03-03 00:40:00,136.46,136.475,136.445,136.45,55200000.0
2009-03-03 00:41:00,136.445,136.465,136.43,136.465,71000000.0
2009-03-03 00:42:00,136.465,136.47,136.46,136.47,22200000.0
2009-03-03 00:43:00,136.47,136.475,136.46,136.465,39600000.0
2009-03-03 00:44:00,136.465,136.475,136.46,136.465,26200000.0
2009-03-03 00:45:00,136.46,136.48,136.46,136.48,95800000.0
2009-03-03 00:46:00,136.475,136.485,136.47,136.48,102600000.0
2009-03-03 00:47:00,136.48,136.54,136.47,136.54,106600000.0
2009-03-03 00:48:00,136.56,136.56,136.51,136.54,53600000.0
2009-03-03 00:49:00,136.545,136.6,136.54,136.6,25200000.0
2009-03-03 00:50:00,136.61,136.655,136.545,136.58,55200000.0
2009-03-03 00:51:00,136.59,136.59,136.55,136.56,13000000.0
2009-03-03 00:52:00,136.555,136.575,136.515,136.575,13000000.0
2009-03-03 00:53:00,136.575,136.575,136.505,136.55,74600000.0
2009-03-03 00:54:00,136.52,136.58,136.515,136.58,143400000.0
2009-03-03 00:55:00,136.57,136.615,136.49,136.495,206200000.0
2009-03-03 00:56:00,136.49,136.525,136.455,136.49,143100000.0
2009-03-03 00:57:00,136.48,136.48,136.33,136.33,102000000.0
2009-03-03 00:58:00,136.325,136.37,136.215,136.26,211800000.0
2009-03-03 00:59:00,136.26,136.295,136.195,136.21,146400000.0
2009-03-03 01:00:00,136.21,136.24,136.165,136.22,108800000.0
2009-03-03 01:01:00,136.21,136.27,136.2,136.255,207800000.0
2009-03-03 01:02:00,136.24,136.255,136.15,136.215,249800000.0
2009-03-03 01:03:00,136.205,136.225,136.115,136.125,191000000.0
2009-03-03 01:04:00,136.125,136.185,136.115,136.16,197800000.0
2009-03-03 01:05:00,136.16,136.16,136.07,136.1,97600000.0
2009-03-03 01:06:00,136.1,136.18,136.09,136.15,142400000.0
2009-03-03 01:07:00,136.145,136.17,136.11,136.115,188600000.0
2009-03-03 01:08:00,136.12,136.2,136.1,136.2,110600000.0
2009-03-03 01:09:00,136.18,136.18,136.095,136.12,44200000.0
2009-03-03 01:10:00,136.135,136.14,136.075,136.09,27600000.0
2009-03-03 01:11:00,136.095,136.105,136.08,136.095,44000000.0
2009-03-03 01:12:00,136.1,136.13,136.1,136.13,21400000.0
2009-03-03 01:13:00,136.13,136.135,136.1,136.11,60800000.0
2009-03-03 01:14:00,136.12,136.15,136.105,136.14,45400000.0
2009-03-03 01:15:00,136.15,136.195,136.11,136.185,62600000.0
2009-03-03 01:16:00,136.16,136.215,136.155,136.19,56800000.0
2009-03-03 01:17:00,136.195,136.25,136.175,136.185,44600000.0
2009-03-03 01:18:00,136.195,136.265,136.195,136.23,33000000.0
2009-03-03 01:19:00,136.235,136.255,136.23,136.245,40200000.0
2009-03-03 01:20:00,136.25,136.27,136.23,136.24,73200000.0
2009-03-03 01:21:00,136.24,136.26,136.225,136.26,46000000.0
2009-03-03 01:22:00,136.27,136.28,136.255,136.26,52600000.0
2009-03-03 01:23:00,136.26,136.27,136.19,136.195,312400000.0
2009-03-03 01:24:00,136.195,136.215,136.185,136.2,135600000.0
2009-03-03 01:25:00,136.185,136.2,136.165,136.175,46800000.0
2009-03-03 01:26:00,136.19,136.19,136.185,136.185,22400000.0
2009-03-03 01:27:00,136.19,136.235,136.185,136.23,90200000.0
2009-03-03 01:28:00,136.235,136.24,136.22,136.23,33600000.0
2009-03-03 01:29:00,136.22,136.27,136.21,136.24,76000000.0
2009-03-03 01:30:00,136.24,136.275,136.2,136.2,66400000.0
2009-03-03 01:31:00,136.2,136.245,136.2,136.235,60200000.0
2009-03-03 01:32:00,136.25,136.27,136.205,136.22,82800000.0
2009-03-03 01:33:00,136.22,136.235,136.115,136.15,163800000.0
2009-03-03 01:34:00,136.155,136.21,136.15,136.21,63800000.0
2009-03-03 01:35:00,136.22,136.235,136.17,136.185,64600000.0
2009-03-03 01:36:00,136.18,136.235,136.175,136.19,37200000.0
2009-03-03 01:37:00,136.195,136.195,136.185,136.185,5000000.0
2009-03-03 01:38:00,136.18,136.195,136.18,136.195,23200000.0
2009-03-03 01:39:00,136.195,136.195,136.1,136.1,75200000.0
2009-03-03 01:40:00,136.105,136.155,136.02,136.09,215400000.0
2009-03-03 01:41:00,136.115,136.12,136.065,136.07,168000000.0
2009-03-03 01:42:00,136.075,136.155,136.075,136.11,123400000.0
2009-03-03 01:43:00,136.11,136.145,136.11,136.13,166600000.0
2009-03-03 01:44:00,136.13,136.145,136.125,136.14,22400000.0
2009-03-03 01:45:00,136.135,136.215,136.135,136.19,156000000.0
2009-03-03 01:46:00,136.19,136.24,136.19,136.205,132200000.0
2009-03-03 01:47:00,136.21,136.26,136.17,136.195,139200000.0
2009-03-03 01:48:00,136.195,136.225,136.175,136.2,104800000.0
2009-03-03 01:49:00,136.2,136.235,136.195,136.215,83200000.0
2009-03-03 01:50:00,136.22,136.245,136.205,136.225,50400000.0
2009-03-03 01:51:00,136.225,136.255,136.22,136.255,96000000.0
2009-03-03 01:52:00,136.245,136.255,136.24,136.24,44800000.0
2009-03-03 01:53:00,136.25,136.25,136.22,136.225,140000000.0
2009-03-03 01:54:00,136.225,136.235,136.205,136.235,120000000.0
2009-03-03 01:55:00,136.23,136.23,136.215,136.23,38400000.0
2009-03-03 01:56:00,136.225,136.225,136.2,136.205,65600000.0
2009-03-03 01:57:00,136.205,136.25,136.205,136.24,112000000.0
2009-03-03 01:58:00,136.22,136.255,136.22,136.235,115200000.0
2009-03-03 01:59:00,136.24,136.245,136.2,136.235,68000000.0
2009-03-03 02:00:00,136.235,136.28,136.22,136.265,163200000.0
2009-03-03 02:01:00,136.265,136.265,136.265,136.265,15600000.0
2009-03-03 02:02:00,136.265,136.295,136.22,136.285,78200000.0
2009-03-03 02:03:00,136.29,136.3,136.21,136.245,52700000.0
2009-03-03 02:04:00,136.25,136.33,136.25,136.315,97200000.0
2009-03-03 02:05:00,136.315,136.445,136.315,136.435,179400000.0
2009-03-03 02:06:00,136.435,136.515,136.415,136.515,134800000.0
2009-03-03 02:07:00,136.505,136.515,136.465,136.5,156200000.0
2009-03-03 02:08:00,136.5,136.5,136.41,136.455,131000000.0
2009-03-03 02:09:00,136.45,136.45,136.37,136.37,55400000.0
2009-03-03 02:10:00,136.37,136.39,136.36,136.375,114400000.0
2009-03-03 02:11:00,136.375,136.475,136.375,136.425,67600000.0
2009-03-03 02:12:00,136.43,136.47,136.385,136.46,98600000.0
2009-03-03 02:13:00,136.46,136.59,136.435,136.505,205800000.0
2009-03-03 02:14:00,136.505,136.605,136.505,136.58,108800000.0
2009-03-03 02:15:00,136.6,136.685,136.585,136.64,213600000.0
2009-03-03 02:16:00,136.64,136.705,136.63,136.68,186800000.0
2009-03-03 02:17:00,136.68,136.725,136.675,136.68,219600000.0
2009-03-03 02:18:00,136.685,136.685,136.595,136.625,331400000.0
2009-03-03 02:19:00,136.62,136.63,136.535,136.55,182200000.0
2009-03-03 02:20:00,136.55,136.555,136.495,136.535,76200000.0
2009-03-03 02:21:00,136.54,136.54,136.485,136.5,179000000.0
2009-03-03 02:22:00,136.5,136.505,136.465,136.47,182800000.0
2009-03-03 02:23:00,136.47,136.47,136.405,136.435,145600000.0
2009-03-03 02:24:00,136.445,136.475,136.44,136.45,122400000.0
2009-03-03 02:25:00,136.45,136.465,136.445,136.46,63400000.0
2009-03-03 02:26:00,136.455,136.465,136.425,136.445,183000000.0
2009-03-03 02:27:00,136.415,136.44,136.405,136.435,128000000.0
2009-03-03 02:28:00,136.43,136.43,136.255,136.295,203600000.0
2009-03-03 02:29:00,136.32,136.32,136.215,136.24,239800000.0
2009-03-03 02:30:00,136.22,136.345,136.215,136.31,258400000.0
2009-03-03 02:31:00,136.315,136.315,136.15,136.165,188600000.0
2009-03-03 02:32:00,136.16,136.26,136.15,136.24,229000000.0
2009-03-03 02:33:00,136.235,136.295,136.205,136.28,124800000.0
2009-03-03 02:34:00,136.285,136.29,136.205,136.225,120800000.0
2009-03-03 02:35:00,136.245,136.27,136.205,136.205,140200000.0
2009-03-03 02:36:00,136.205,136.22,136.13,136.145,246200000.0
2009-03-03 02:37:00,136.14,136.175,136.11,136.11,148600000.0
2009-03-03 02:38:00,136.115,136.2,136.115,136.13,166000000.0
2009-03-03 02:39:00,136.13,136.135,136.055,136.1,207000000.0
2009-03-03 02:40:00,136.09,136.125,136.09,136.11,137600000.0
2009-03-03 02:41:00,136.105,136.11,136.07,136.085,106000000.0
2009-03-03 02:42:00,136.085,136.135,136.07,136.135,123800000.0
2009-03-03 02:43:00,136.15,136.16,136.135,136.135,132000000.0
2009-03-03 02:44:00,136.135,136.15,136.105,136.115,121400000.0
2009-03-03 02:45:00,136.11,136.11,136.07,136.095,106200000.0
2009-03-03 02:46:00,136.105,136.185,136.1,136.16,157600000.0
2009-03-03 02:47:00,136.16,136.18,136.105,136.105,160000000.0
2009-03-03 02:48:00,136.11,136.15,136.085,136.1,123800000.0
2009-03-03 02:49:00,136.095,136.105,136.095,136.1,32000000.0
2009-03-03 02:50:00,136.1,136.11,136.065,136.11,41600000.0
2009-03-03 02:51:00,136.11,136.24,136.095,136.215,260800000.0
2009-03-03 02:52:00,136.22,136.22,136.2,136.215,92800000.0
2009-03-03 02:53:00,136.215,136.24,136.19,136.215,91600000.0
2009-03-03 02:54:00,136.215,136.325,136.215,136.26,170000000.0
2009-03-03 02:55:00,136.25,136.275,136.23,136.245,185600000.0
2009-03-03 02:56:00,136.245,136.28,136.23,136.28,140200000.0
2009-03-03 02:57:00,136.27,136.295,136.265,136.295,88200000.0
2009-03-03 02:58:00,136.3,136.35,136.285,136.345,102200000.0
2009-03-03 02:59:00,136.35,136.375,136.315,136.365,139400000.0
2009-03-03 03:00:00,136.355,136.395,136.345,136.385,196200000.0
2009-03-03 03:01:00,136.395,136.475,136.335,136.36,410800000.0
2009-03-03 03:02:00,136.36,136.52,136.36,136.5,115200000.0
2009-03-03 03:03:00,136.485,136.625,136.445,136.62,178300000.0
2009-03-03 03:04:00,136.615,136.63,136.51,136.6,140800000.0
2009-03-03 03:05:00,136.6,136.6,136.525,136.56,50200000.0
2009-03-03 03:06:00,136.545,136.56,136.49,136.53,156400000.0
2009-03-03 03:07:00,136.52,136.525,136.495,136.515,204400000.0
2009-03-03 03:08:00,136.52,136.56,136.485,136.51,204000000.0
2009-03-03 03:09:00,136.51,136.53,136.495,136.495,97000000.0
2009-03-03 03:10:00,136.495,136.55,136.495,136.525,69800000.0
2009-03-03 03:11:00,136.525,136.545,136.495,136.495,80600000.0
2009-03-03 03:12:00,136.5,136.525,136.495,136.52,107600000.0
2009-03-03 03:13:00,136.53,136.605,136.53,136.605,161600000.0
2009-03-03 03:14:00,136.6,136.6,136.545,136.57,150400000.0
2009-03-03 03:15:00,136.57,136.58,136.56,136.58,90200000.0
2009-03-03 03:16:00,136.58,136.65,136.58,136.635,99800000.0
2009-03-03 03:17:00,136.63,136.63,136.585,136.62,130600000.0
2009-03-03 03:18:00,136.62,136.645,136.58,136.61,70400000.0
2009-03-03 03:19:00,136.625,136.63,136.61,136.615,32000000.0
2009-03-03 03:20:00,136.61,136.63,136.59,136.6,65000000.0
2009-03-03 03:21:00,136.615,136.615,136.49,136.52,179200000.0
2009-03-03 03:22:00,136.53,136.575,136.495,136.575,181000000.0
2009-03-03 03:23:00,136.575,136.575,136.54,136.54,37800000.0
2009-03-03 03:24:00,136.54,136.555,136.54,136.55,53800000.0
2009-03-03 03:25:00,136.55,136.555,136.525,136.555,109800000.0
2009-03-03 03:26:00,136.57,136.615,136.57,136.58,73000000.0
2009-03-03 03:27:00,136.58,136.58,136.54,136.58,81600000.0
2009-03-03 03:28:00,136.58,136.585,136.565,136.575,124000000.0
2009-03-03 03:29:00,136.57,136.575,136.56,136.575,43400000.0
2009-03-03 03:30:00,136.56,136.575,136.51,136.52,143400000.0
2009-03-03 03:31:00,136.51,136.53,136.49,136.5,172200000.0
2009-03-03 03:32:00,136.49,136.495,136.44,136.465,162000000.0
2009-03-03 03:33:00,136.475,136.515,136.46,136.495,147400000.0
2009-03-03 03:34:00,136.495,136.495,136.475,136.485,180800000.0
2009-03-03 03:35:00,136.495,136.51,136.465,136.51,135000000.0
2009-03-03 03:36:00,136.51,136.56,136.51,136.56,61200000.0
2009-03-03 03:37:00,136.56,136.56,136.465,136.465,47600000.0
2009-03-03 03:38:00,136.495,136.495,136.47,136.475,70400000.0
2009-03-03 03:39:00,136.48,136.48,136.42,136.455,162200000.0
2009-03-03 03:40:00,136.445,136.54,136.445,136.46,102600000.0
2009-03-03 03:41:00,136.475,136.475,136.42,136.44,218600000.0
2009-03-03 03:42:00,136.46,136.48,136.445,136.47,69400000.0
2009-03-03 03:43:00,136.48,136.525,136.475,136.51,141000000.0
2009-03-03 03:44:00,136.53,136.605,136.5,136.565,150600000.0
2009-03-03 03:45:00,136.575,136.645,136.575,136.64,202600000.0
2009-03-03 03:46:00,136.64,136.685,136.63,136.635,227600000.0
2009-03-03 03:47:00,136.635,136.715,136.635,136.7,211400000.0
2009-03-03 03:48:00,136.7,136.725,136.675,136.725,237200000.0
2009-03-03 03:49:00,136.725,136.78,136.715,136.78,197600000.0
2009-03-03 03:50:00,136.78,136.79,136.68,136.71,384200000.0
2009-03-03 03:51:00,136.705,136.705,136.655,136.675,388800000.0
2009-03-03 03:52:00,136.685,136.745,136.685,136.735,97400000.0
2009-03-03 03:53:00,136.735,136.76,136.725,136.76,48400000.0
2009-03-03 03:54:00,136.76,136.81,136.76,136.76,102400000.0
2009-03-03 03:55:00,136.76,136.855,136.76,136.8,121600000.0
2009-03-03 03:56:00,136.8,136.8,136.79,136.79,18600000.0
2009-03-03 03:57:00,136.8,136.905,136.76,136.82,118000000.0
2009-03-03 03:58:00,136.835,136.84,136.78,136.82,41400000.0
2009-03-03 03:59:00,136.82,136.88,136.81,136.815,128400000.0
2009-03-03 04:00:00,136.815,136.83,136.795,136.81,130600000.0
2009-03-03 04:01:00,136.795,136.81,136.77,136.805,230800000.0
2009-03-03 04:02:00,136.805,136.825,136.805,136.825,164000000.0
2009-03-03 04:03:00,136.825,136.855,136.79,136.845,210800000.0
2009-03-03 04:04:00,136.855,136.895,136.835,136.86,184600000.0
2009-03-03 04:05:00,136.86,136.88,136.84,136.865,155200000.0
2009-03-03 04:06:00,136.865,136.905,136.805,136.905,198000000.0
2009-03-03 04:07:00,136.905,136.91,136.905,136.91,44600000.0
2009-03-03 04:08:00,136.91,136.92,136.85,136.885,65600000.0
2009-03-03 04:09:00,136.885,136.91,136.845,136.845,112800000.0
2009-03-03 04:10:00,136.845,136.86,136.82,136.835,109800000.0
2009-03-03 04:11:00,136.83,136.855,136.82,136.855,84000000.0
2009-03-03 04:12:00,136.855,136.855,136.84,136.84,57600000.0
2009-03-03 04:13:00,136.855,136.9,136.85,136.9,170000000.0
2009-03-03 04:14:00,136.9,136.905,136.86,136.87,140600000.0
2009-03-03 04:15:00,136.865,136.875,136.86,136.875,78600000.0
2009-03-03 04:16:00,136.885,136.885,136.845,136.845,112000000.0
2009-03-03 04:17:00,136.83,136.845,136.825,136.835,102400000.0
2009-03-03 04:18:00,136.84,136.855,136.82,136.825,115200000.0
2009-03-03 04:19:00,136.82,136.835,136.8,136.825,156800000.0
2009-03-03 04:20:00,136.82,136.905,136.81,136.88,244000000.0
2009-03-03 04:21:00,136.87,136.89,136.83,136.835,102400000.0
2009-03-03 04:22:00,136.835,136.845,136.83,136.835,70400000.0
2009-03-03 04:23:00,136.83,136.85,136.825,136.85,41600000.0
2009-03-03 04:24:00,136.85,136.875,136.83,136.865,137600000.0
2009-03-03 04:25:00,136.86,136.955,136.86,136.95,174600000.0
2009-03-03 04:26:00,136.95,136.975,136.91,136.975,140800000.0
2009-03-03 04:27:00,136.97,137.085,136.97,137.06,181300000.0
2009-03-03 04:28:00,137.06,137.075,136.98,137.05,150200000.0
2009-03-03 04:29:00,137.05,137.125,137.02,137.125,225400000.0
2009-03-03 04:30:00,137.125,137.165,137.125,137.15,141400000.0
2009-03-03 04:31:00,137.15,137.15,137.06,137.085,98400000.0
2009-03-03 04:32:00,137.08,137.085,136.99,137.03,193600000.0
2009-03-03 04:33:00,137.035,137.085,137.01,137.03,180400000.0
2009-03-03 04:34:00,137.025,137.05,137.015,137.025,144000000.0
2009-03-03 04:35:00,137.025,137.2,137.025,137.16,168000000.0
2009-03-03 04:36:00,137.145,137.175,137.12,137.14,179400000.0
2009-03-03 04:37:00,137.125,137.125,137.06,137.075,165600000.0
2009-03-03 04:38:00,137.08,137.09,137.065,137.065,57800000.0
2009-03-03 04:39:00,137.07,137.07,136.925,136.985,181800000.0
2009-03-03 04:40:00,136.975,136.975,136.86,136.89,238600000.0
2009-03-03 04:41:00,136.89,136.915,136.89,136.915,118400000.0
2009-03-03 04:42:00,136.915,136.925,136.875,136.925,136000000.0
2009-03-03 04:43:00,136.925,136.94,136.905,136.92,82400000.0
2009-03-03 04:44:00,136.915,136.935,136.915,136.93,77600000.0
2009-03-03 04:45:00,136.94,136.945,136.94,136.945,9600000.0
2009-03-03 04:46:00,136.945,136.95,136.925,136.925,76800000.0
2009-03-03 04:47:00,136.925,136.925,136.815,136.815,110000000.0
2009-03-03 04:48:00,136.805,136.88,136.795,136.845,264800000.0
2009-03-03 04:49:00,136.82,136.82,136.715,136.745,315000000.0
2009-03-03 04:50:00,136.75,136.75,136.675,136.7,357000000.0
2009-03-03 04:51:00,136.7,136.71,136.65,136.67,125000000.0
2009-03-03 04:52:00,136.68,136.765,136.68,136.765,126200000.0
2009-03-03 04:53:00,136.765,136.815,136.74,136.815,154400000.0
2009-03-03 04:54:00,136.815,136.89,136.815,136.875,172400000.0
2009-03-03 04:55:00,136.875,136.875,136.765,136.79,193000000.0
2009-03-03 04:56:00,136.795,136.895,136.795,136.815,126400000.0
2009-03-03 04:57:00,136.81,136.905,136.8,136.86,265200000.0
2009-03-03 04:58:00,136.865,136.865,136.84,136.845,112000000.0
2009-03-03 04:59:00,136.85,136.86,136.785,136.83,126600000.0
2009-03-03 05:00:00,136.825,136.86,136.785,136.835,54800000.0
2009-03-03 05:01:00,136.805,136.82,136.77,136.785,74600000.0
2009-03-03 05:02:00,136.795,136.815,136.795,136.81,24400000.0
2009-03-03 05:03:00,136.81,136.84,136.79,136.815,69300000.0
2009-03-03 05:04:00,136.815,136.815,136.805,136.805,16000000.0
2009-03-03 05:05:00,136.805,136.805,136.77,136.79,33800000.0
2009-03-03 05:06:00,136.79,136.795,136.77,136.795,51200000.0
2009-03-03 05:07:00,136.795,136.795,136.78,136.78,32000000.0
2009-03-03 05:08:00,136.78,136.82,136.78,136.78,72200000.0
2009-03-03 05:09:00,136.785,136.81,136.775,136.81,79400000.0
2009-03-03 05:10:00,136.81,136.81,136.755,136.765,34400000.0
2009-03-03 05:11:00,136.765,136.81,136.69,136.71,133400000.0
2009-03-03 05:12:00,136.695,136.75,136.695,136.725,89200000.0
2009-03-03 05:13:00,136.725,136.745,136.705,136.71,113200000.0
2009-03-03 05:14:00,136.7,136.71,136.695,136.7,38800000.0
2009-03-03 05:15:00,136.7,136.73,136.7,136.725,52800000.0
2009-03-03 05:16:00,136.725,136.76,136.72,136.74,120800000.0
2009-03-03 05:17:00,136.74,136.78,136.735,136.755,117600000.0
2009-03-03 05:18:00,136.785,136.785,136.73,136.765,117200000.0
2009-03-03 05:19:00,136.765,136.875,136.765,136.875,156400000.0
2009-03-03 05:20:00,136.87,136.875,136.825,136.855,75400000.0
2009-03-03 05:21:00,136.86,136.885,136.86,136.87,48000000.0
2009-03-03 05:22:00,136.865,136.91,136.85,136.91,69400000.0
2009-03-03 05:23:00,136.915,136.92,136.865,136.895,119000000.0
2009-03-03 05:24:00,136.91,136.91,136.9,136.91,22400000.0
2009-03-03 05:25:00,136.9,136.91,136.865,136.91,139200000.0
2009-03-03 05:26:00,136.915,136.92,136.89,136.89,142400000.0
2009-03-03 05:27:00,136.89,136.915,136.89,136.9,70400000.0
2009-03-03 05:28:00,136.91,137.0,136.91,136.975,178400000.0
2009-03-03 05:29:00,136.975,136.985,136.955,136.97,110800000.0
2009-03-03 05:30:00,136.97,137.02,136.965,137.02,286200000.0
2009-03-03 05:31:00,137.025,137.215,137.025,137.16,211468750.0
2009-03-03 05:32:00,137.18,137.22,137.145,137.155,243900000.0
2009-03-03 05:33:00,137.175,137.215,137.12,137.16,226400000.0
2009-03-03 05:34:00,137.145,137.145,137.025,137.045,273600000.0
2009-03-03 05:35:00,137.045,137.045,136.955,136.985,276000000.0
2009-03-03 05:36:00,136.99,137.0,136.955,136.99,125800000.0
2009-03-03 05:37:00,136.985,137.105,136.985,137.04,141200000.0
2009-03-03 05:38:00,137.055,137.125,137.04,137.105,127400000.0
2009-03-03 05:39:00,137.105,137.18,137.085,137.175,215600000.0
2009-03-03 05:40:00,137.18,137.235,137.175,137.23,123200000.0
2009-03-03 05:41:00,137.24,137.26,137.19,137.24,279200000.0
2009-03-03 05:42:00,137.24,137.24,137.155,137.22,224000000.0
2009-03-03 05:43:00,137.225,137.315,137.22,137.275,189400000.0
2009-03-03 05:44:00,137.275,137.325,137.25,137.29,81800000.0
2009-03-03 05:45:00,137.285,137.305,137.27,137.3,39400000.0
2009-03-03 05:46:00,137.3,137.3,137.185,137.235,79600000.0
2009-03-03 05:47:00,137.225,137.25,137.21,137.23,31000000.0
2009-03-03 05:48:00,137.235,137.24,137.205,137.24,26000000.0
2009-03-03 05:49:00,137.24,137.29,137.185,137.29,60600000.0
2009-03-03 05:50:00,137.295,137.315,137.295,137.305,39000000.0
2009-03-03 05:51:00,137.3,137.32,137.29,137.29,63600000.0
2009-03-03 05:52:00,137.29,137.3,137.26,137.29,83400000.0
2009-03-03 05:53:00,137.295,137.35,137.28,137.35,52400000.0
2009-03-03 05:54:00,137.35,137.47,137.33,137.47,136400000.0
2009-03-03 05:55:00,137.47,137.635,137.45,137.62,185000000.0
2009-03-03 05:56:00,137.625,137.685,137.6,137.62,133200000.0
2009-03-03 05:57:00,137.615,137.615,137.47,137.53,70600000.0
2009-03-03 05:58:00,137.535,137.625,137.525,137.6,62800000.0
2009-03-03 05:59:00,137.605,137.605,137.46,137.485,70000000.0
2009-03-03 06:00:00,137.495,137.5,137.37,137.42,73500000.0
2009-03-03 06:01:00,137.405,137.425,137.36,137.415,117400000.0
2009-03-03 06:02:00,137.425,137.505,137.395,137.48,70800000.0
2009-03-03 06:03:00,137.495,137.51,137.42,137.42,83400000.0
2009-03-03 06:04:00,137.415,137.455,137.39,137.455,45200000.0
2009-03-03 06:05:00,137.46,137.49,137.44,137.465,109200000.0
2009-03-03 06:06:00,137.485,137.57,137.445,137.57,174400000.0
2009-03-03 06:07:00,137.57,137.61,137.56,137.57,109400000.0
2009-03-03 06:08:00,137.58,137.59,137.46,137.5,85075000.0
2009-03-03 06:09:00,137.505,137.555,137.49,137.535,25000000.0
2009-03-03 06:10:00,137.545,137.56,137.525,137.54,47800000.0
2009-03-03 06:11:00,137.54,137.54,137.48,137.5,55200000.0
2009-03-03 06:12:00,137.5,137.505,137.485,137.505,96200000.0
2009-03-03 06:13:00,137.505,137.505,137.37,137.37,126400000.0
2009-03-03 06:14:00,137.37,137.39,137.305,137.305,93800000.0
2009-03-03 06:15:00,137.31,137.325,137.24,137.255,50400000.0
2009-03-03 06:16:00,137.255,137.29,137.225,137.245,59800000.0
2009-03-03 06:17:00,137.24,137.27,137.2,137.26,124600000.0
2009-03-03 06:18:00,137.25,137.285,137.24,137.27,151600000.0
2009-03-03 06:19:00,137.265,137.3,137.21,137.24,108600000.0
2009-03-03 06:20:00,137.235,137.25,137.21,137.24,58400000.0
2009-03-03 06:21:00,137.235,137.255,137.235,137.255,12000000.0
2009-03-03 06:22:00,137.25,137.335,137.25,137.28,82400000.0
2009-03-03 06:23:00,137.32,137.35,137.275,137.325,93400000.0
2009-03-03 06:24:00,137.32,137.365,137.32,137.365,37800000.0
2009-03-03 06:25:00,137.365,137.37,137.335,137.36,47200000.0
2009-03-03 06:26:00,137.355,137.37,137.315,137.32,27800000.0
2009-03-03 06:27:00,137.325,137.325,137.3,137.315,22800000.0
2009-03-03 06:28:00,137.32,137.32,137.25,137.26,29400000.0
2009-03-03 06:29:00,137.26,137.27,137.25,137.255,14000000.0
2009-03-03 06:30:00,137.26,137.295,137.26,137.285,10000000.0
2009-03-03 06:31:00,137.29,137.305,137.27,137.27,33000000.0
2009-03-03 06:32:00,137.265,137.265,137.24,137.24,13000000.0
2009-03-03 06:33:00,137.245,137.27,137.22,137.245,36000000.0
2009-03-03 06:34:00,137.25,137.25,137.22,137.235,35800000.0
2009-03-03 06:35:00,137.235,137.235,137.205,137.21,36000000.0
2009-03-03 06:36:00,137.215,137.235,137.18,137.18,48000000.0
2009-03-03 06:37:00,137.17,137.175,137.12,137.165,85500000.0
2009-03-03 06:38:00,137.155,137.21,137.145,137.205,55000000.0
2009-03-03 06:39:00,137.2,137.28,137.165,137.27,102600000.0
2009-03-03 06:40:00,137.28,137.29,137.235,137.28,95600000.0
2009-03-03 06:41:00,137.285,137.39,137.265,137.37,94200000.0
2009-03-03 06:42:00,137.375,137.405,137.37,137.4,60400000.0
2009-03-03 06:43:00,137.385,137.42,137.38,137.4,61000000.0
2009-03-03 06:44:00,137.405,137.45,137.4,137.4,44000000.0
2009-03-03 06:45:00,137.405,137.42,137.345,137.36,44000000.0
2009-03-03 06:46:00,137.36,137.36,137.305,137.35,39700000.0
2009-03-03 06:47:00,137.34,137.35,137.31,137.335,30100000.0
2009-03-03 06:48:00,137.335,137.37,137.33,137.335,76500000.0
2009-03-03 06:49:00,137.35,137.365,137.34,137.34,33600000.0
2009-03-03 06:50:00,137.335,137.345,137.32,137.325,28400000.0
2009-03-03 06:51:00,137.315,137.33,137.31,137.325,32000000.0
2009-03-03 06:52:00,137.325,137.335,137.31,137.335,23600000.0
2009-03-03 06:53:00,137.33,137.34,137.33,137.335,12400000.0
2009-03-03 06:54:00,137.34,137.34,137.335,137.34,13400000.0
2009-03-03 06:55:00,137.345,137.345,137.32,137.335,12000000.0
2009-03-03 06:56:00,137.335,137.42,137.335,137.42,70200000.0
2009-03-03 06:57:00,137.41,137.425,137.395,137.42,28400000.0
2009-03-03 06:58:00,137.415,137.425,137.415,137.42,7200000.0
2009-03-03 06:59:00,137.415,137.415,137.395,137.415,89400000.0
2009-03-03 07:00:00,137.415,137.415,137.395,137.4,58600000.0
2009-03-03 07:01:00,137.4,137.4,137.375,137.385,25400000.0
2009-03-03 07:02:00,137.395,137.395,137.35,137.365,49800000.0
2009-03-03 07:03:00,137.365,137.385,137.36,137.37,30000000.0
2009-03-03 07:04:00,137.37,137.37,137.345,137.355,16800000.0
2009-03-03 07:05:00,137.36,137.37,137.345,137.36,75600000.0
2009-03-03 07:06:00,137.365,137.39,137.365,137.375,39000000.0
2009-03-03 07:07:00,137.375,137.385,137.375,137.38,8000000.0
2009-03-03 07:08:00,137.38,137.38,137.37,137.38,11000000.0
2009-03-03 07:09:00,137.37,137.375,137.365,137.37,19800000.0
2009-03-03 07:10:00,137.375,137.41,137.365,137.405,40600000.0
2009-03-03 07:11:00,137.405,137.405,137.39,137.39,35400000.0
2009-03-03 07:12:00,137.39,137.43,137.385,137.42,16000000.0
2009-03-03 07:13:00,137.415,137.42,137.39,137.39,55400000.0
2009-03-03 07:14:00,137.395,137.415,137.38,137.4,47400000.0
2009-03-03 07:15:00,137.405,137.43,137.4,137.41,50400000.0
2009-03-03 07:16:00,137.415,137.435,137.415,137.425,26200000.0
2009-03-03 07:17:00,137.425,137.425,137.395,137.4,19800000.0
2009-03-03 07:18:00,137.395,137.395,137.345,137.37,25200000.0
2009-03-03 07:19:00,137.37,137.38,137.365,137.38,10400000.0
2009-03-03 07:20:00,137.37,137.375,137.355,137.365,43400000.0
2009-03-03 07:21:00,137.365,137.375,137.33,137.335,24400000.0
2009-03-03 07:22:00,137.34,137.35,137.34,137.34,5000000.0
2009-03-03 07:23:00,137.34,137.34,137.32,137.33,16400000.0
2009-03-03 07:24:00,137.325,137.335,137.31,137.335,25800000.0
2009-03-03 07:25:00,137.335,137.35,137.335,137.345,53400000.0
2009-03-03 07:26:00,137.335,137.34,137.33,137.335,11800000.0
2009-03-03 07:27:00,137.34,137.34,137.33,137.34,15600000.0
2009-03-03 07:28:00,137.34,137.375,137.34,137.37,20400000.0
2009-03-03 07:29:00,137.36,137.38,137.335,137.35,49000000.0
2009-03-03 07:30:00,137.35,137.355,137.31,137.315,32400000.0
2009-03-03 07:31:00,137.305,137.355,137.305,137.335,80200000.0
2009-03-03 07:32:00,137.33,137.345,137.315,137.345,40000000.0
2009-03-03 07:33:00,137.335,137.335,137.23,137.26,76200000.0
2009-03-03 07:34:00,137.23,137.27,137.23,137.27,48200000.0
2009-03-03 07:35:00,137.27,137.27,137.175,137.175,43000000.0
2009-03-03 07:36:00,137.2,137.22,137.17,137.22,10000000.0
2009-03-03 07:37:00,137.22,137.23,137.2,137.22,42600000.0
2009-03-03 07:38:00,137.23,137.24,137.22,137.235,80800000.0
2009-03-03 07:39:00,137.25,137.25,137.21,137.21,12300000.0
2009-03-03 07:40:00,137.23,137.25,137.22,137.25,49000000.0
2009-03-03 07:41:00,137.24,137.27,137.24,137.27,53200000.0
2009-03-03 07:42:00,137.27,137.27,137.26,137.265,19400000.0
2009-03-03 07:43:00,137.265,137.295,137.25,137.28,31400000.0
2009-03-03 07:44:00,137.28,137.29,137.28,137.29,15000000.0
2009-03-03 07:45:00,137.29,137.315,137.29,137.3,29600000.0
2009-03-03 07:46:00,137.3,137.325,137.285,137.325,22000000.0
2009-03-03 07:47:00,137.285,137.375,137.28,137.33,19400000.0
2009-03-03 07:48:00,137.32,137.36,137.265,137.3,112600000.0
2009-03-03 07:49:00,137.305,137.37,137.305,137.36,49800000.0
2009-03-03 07:50:00,137.365,137.485,137.36,137.46,119200000.0
2009-03-03 07:51:00,137.46,137.46,137.42,137.43,40600000.0
2009-03-03 07:52:00,137.43,137.44,137.37,137.42,63000000.0
2009-03-03 07:53:00,137.405,137.43,137.385,137.385,76600000.0
2009-03-03 07:54:00,137.39,137.395,137.34,137.38,55200000.0
2009-03-03 07:55:00,137.385,137.39,137.345,137.38,49600000.0
2009-03-03 07:56:00,137.38,137.395,137.37,137.38,29200000.0
2009-03-03 07:57:00,137.38,137.45,137.375,137.435,56200000.0
2009-03-03 07:58:00,137.43,137.43,137.415,137.42,6000000.0
2009-03-03 07:59:00,137.415,137.49,137.405,137.455,34200000.0
2009-03-03 08:00:00,137.46,137.485,137.44,137.47,51400000.0
2009-03-03 08:01:00,137.465,137.475,137.455,137.455,15200000.0
2009-03-03 08:02:00,137.465,137.475,137.44,137.475,67000000.0
2009-03-03 08:03:00,137.47,137.475,137.445,137.455,84000000.0
2009-03-03 08:04:00,137.445,137.555,137.445,137.555,142200000.0
2009-03-03 08:05:00,137.55,137.625,137.535,137.615,218200000.0
2009-03-03 08:06:00,137.615,137.705,137.61,137.7,235400000.0
2009-03-03 08:07:00,137.7,137.79,137.7,137.785,233600000.0
2009-03-03 08:08:00,137.785,137.88,137.75,137.86,203400000.0
2009-03-03 08:09:00,137.87,137.9,137.785,137.785,206600000.0
2009-03-03 08:10:00,137.79,137.805,137.74,137.78,171800000.0
2009-03-03 08:11:00,137.79,137.81,137.715,137.74,194600000.0
2009-03-03 08:12:00,137.75,137.785,137.72,137.72,195200000.0
2009-03-03 08:13:00,137.735,137.795,137.705,137.795,242400000.0
2009-03-03 08:14:00,137.805,137.815,137.775,137.785,195600000.0
2009-03-03 08:15:00,137.785,137.865,137.78,137.8,252400000.0
2009-03-03 08:16:00,137.815,137.825,137.76,137.77,306200000.0
2009-03-03 08:17:00,137.77,137.785,137.75,137.78,217800000.0
2009-03-03 08:18:00,137.78,137.8,137.765,137.775,290400000.0
2009-03-03 08:19:00,137.765,137.78,137.735,137.735,234400000.0
2009-03-03 08:20:00,137.74,137.755,137.68,137.71,212000000.0
2009-03-03 08:21:00,137.72,137.75,137.675,137.685,240800000.0
2009-03-03 08:22:00,137.685,137.74,137.67,137.73,104600000.0
2009-03-03 08:23:00,137.73,137.77,137.725,137.76,85200000.0
2009-03-03 08:24:00,137.77,137.77,137.7,137.725,91800000.0
2009-03-03 08:25:00,137.73,137.735,137.7,137.71,119400000.0
2009-03-03 08:26:00,137.7,137.765,137.7,137.755,166400000.0
2009-03-03 08:27:00,137.755,137.765,137.695,137.735,190200000.0
2009-03-03 08:28:00,137.725,137.735,137.695,137.695,180600000.0
2009-03-03 08:29:00,137.7,137.725,137.675,137.7,206800000.0
2009-03-03 08:30:00,137.7,137.74,137.645,137.66,174000000.0
2009-03-03 08:31:00,137.66,137.67,137.635,137.64,190400000.0
2009-03-03 08:32:00,137.635,137.635,137.61,137.62,68200000.0
2009-03-03 08:33:00,137.62,137.64,137.615,137.62,127000000.0
2009-03-03 08:34:00,137.62,137.645,137.615,137.645,179000000.0
2009-03-03 08:35:00,137.635,137.66,137.635,137.65,59600000.0
2009-03-03 08:36:00,137.665,137.685,137.64,137.645,124800000.0
2009-03-03 08:37:00,137.66,137.67,137.66,137.67,59400000.0
2009-03-03 08:38:00,137.67,137.69,137.66,137.685,114600000.0
2009-03-03 08:39:00,137.69,137.7,137.66,137.665,187200000.0
2009-03-03 08:40:00,137.665,137.68,137.635,137.65,186400000.0
2009-03-03 08:41:00,137.65,137.665,137.645,137.65,65600000.0
2009-03-03 08:42:00,137.65,137.665,137.63,137.65,104600000.0
2009-03-03 08:43:00,137.65,137.695,137.65,137.695,159200000.0
2009-03-03 08:44:00,137.7,137.7,137.66,137.68,61600000.0
2009-03-03 08:45:00,137.68,137.68,137.635,137.665,72400000.0
2009-03-03 08:46:00,137.665,137.69,137.615,137.685,162800000.0
2009-03-03 08:47:00,137.69,137.69,137.66,137.665,180800000.0
2009-03-03 08:48:00,137.66,137.705,137.66,137.665,121600000.0
2009-03-03 08:49:00,137.68,137.695,137.655,137.695,105800000.0
2009-03-03 08:50:00,137.695,137.715,137.64,137.67,123800000.0
2009-03-03 08:51:00,137.67,137.68,137.63,137.68,215200000.0
2009-03-03 08:52:00,137.68,137.7,137.64,137.7,153200000.0
2009-03-03 08:53:00,137.695,137.705,137.67,137.68,131200000.0
2009-03-03 08:54:00,137.68,137.74,137.665,137.71,150600000.0
2009-03-03 08:55:00,137.705,137.745,137.705,137.73,141000000.0
2009-03-03 08:56:00,137.73,137.77,137.715,137.77,87200000.0
2009-03-03 08:57:00,137.77,137.78,137.705,137.735,132200000.0
2009-03-03 08:58:00,137.75,137.77,137.715,137.75,152400000.0
2009-03-03 08:59:00,137.77,137.77,137.72,137.745,89800000.0
2009-03-03 09:00:00,137.75,137.82,137.705,137.82,234600000.0
2009-03-03 09:01:00,137.82,137.92,137.82,137.915,322600000.0
2009-03-03 09:02:00,137.92,137.985,137.895,137.985,270200000.0
2009-03-03 09:03:00,137.98,138.07,137.97,138.07,184800000.0
2009-03-03 09:04:00,138.075,138.155,138.055,138.09,242900000.0
2009-03-03 09:05:00,138.075,138.09,138.01,138.015,335600000.0
2009-03-03 09:06:00,138.015,138.03,137.975,138.01,327200000.0
2009-03-03 09:07:00,138.015,138.025,137.905,137.925,221600000.0
2009-03-03 09:08:00,137.925,137.93,137.875,137.9,222600000.0
2009-03-03 09:09:00,137.905,137.92,137.895,137.9,86400000.0
2009-03-03 09:10:00,137.9,137.92,137.89,137.905,158000000.0
2009-03-03 09:11:00,137.905,137.97,137.87,137.925,239200000.0
2009-03-03 09:12:00,137.925,137.955,137.875,137.885,223000000.0
2009-03-03 09:13:00,137.89,137.945,137.88,137.915,265600000.0
2009-03-03 09:14:00,137.925,137.935,137.86,137.875,215000000.0
2009-03-03 09:15:00,137.87,137.9,137.775,137.785,187800000.0
2009-03-03 09:16:00,137.78,137.81,137.72,137.81,251200000.0
2009-03-03 09:17:00,137.805,137.89,137.795,137.875,204000000.0
2009-03-03 09:18:00,137.875,137.88,137.865,137.865,22400000.0
2009-03-03 09:19:00,137.86,137.86,137.815,137.815,102400000.0
2009-03-03 09:20:00,137.805,137.84,137.77,137.775,116800000.0
2009-03-03 09:21:00,137.775,137.785,137.74,137.77,218400000.0
2009-03-03 09:22:00,137.77,137.785,137.735,137.77,235200000.0
2009-03-03 09:23:00,137.77,137.8,137.76,137.8,177800000.0
2009-03-03 09:24:00,137.8,137.8,137.7,137.745,212400000.0
2009-03-03 09:25:00,137.75,137.755,137.665,137.675,247200000.0
2009-03-03 09:26:00,137.69,137.69,137.515,137.535,292800000.0
2009-03-03 09:27:00,137.54,137.57,137.455,137.515,323600000.0
2009-03-03 09:28:00,137.51,137.56,137.5,137.56,236200000.0
2009-03-03 09:29:00,137.56,137.59,137.555,137.56,97000000.0
2009-03-03 09:30:00,137.56,137.57,137.515,137.52,206600000.0
2009-03-03 09:31:00,137.525,137.57,137.525,137.55,226400000.0
2009-03-03 09:32:00,137.545,137.56,137.51,137.535,256800000.0
2009-03-03 09:33:00,137.54,137.54,137.505,137.525,92800000.0
2009-03-03 09:34:00,137.525,137.525,137.47,137.485,268800000.0
2009-03-03 09:35:00,137.475,137.475,137.35,137.39,283800000.0
2009-03-03 09:36:00,137.39,137.4,137.36,137.39,118400000.0
2009-03-03 09:37:00,137.385,137.425,137.385,137.42,156800000.0
2009-03-03 09:38:00,137.415,137.435,137.325,137.325,219000000.0
2009-03-03 09:39:00,137.325,137.35,137.19,137.24,340000000.0
2009-03-03 09:40:00,137.245,137.29,137.215,137.235,381600000.0
2009-03-03 09:41:00,137.225,137.255,137.205,137.255,156000000.0
2009-03-03 09:42:00,137.255,137.3,137.235,137.275,255000000.0
2009-03-03 09:43:00,137.29,137.355,137.265,137.355,254600000.0
2009-03-03 09:44:00,137.355,137.355,137.315,137.335,148800000.0
2009-03-03 09:45:00,137.335,137.365,137.325,137.355,188800000.0
2009-03-03 09:46:00,137.36,137.41,137.36,137.375,115200000.0
2009-03-03 09:47:00,137.38,137.435,137.37,137.4,318000000.0
2009-03-03 09:48:00,137.4,137.41,137.325,137.325,179200000.0
2009-03-03 09:49:00,137.32,137.565,137.32,137.565,293200000.0
2009-03-03 09:50:00,137.565,137.595,137.475,137.475,235000000.0
2009-03-03 09:51:00,137.475,137.575,137.475,137.575,242200000.0
2009-03-03 09:52:00,137.575,137.665,137.56,137.665,265000000.0
2009-03-03 09:53:00,137.665,137.665,137.585,137.605,217000000.0
2009-03-03 09:54:00,137.605,137.61,137.555,137.61,157600000.0
2009-03-03 09:55:00,137.61,137.62,137.6,137.615,110400000.0
2009-03-03 09:56:00,137.625,137.665,137.605,137.66,119200000.0
2009-03-03 09:57:00,137.665,137.745,137.66,137.695,256800000.0
2009-03-03 09:58:00,137.705,137.825,137.695,137.8,265600000.0
2009-03-03 09:59:00,137.8,137.955,137.785,137.93,342400000.0
2009-03-03 10:00:00,137.915,138.18,137.91,138.125,367600000.0
2009-03-03 10:01:00,138.115,138.155,138.03,138.095,300200000.0
2009-03-03 10:02:00,138.1,138.13,138.095,138.095,246400000.0
2009-03-03 10:03:00,138.095,138.11,138.045,138.1,246400000.0
2009-03-03 10:04:00,138.105,138.24,138.065,138.24,360800000.0
2009-03-03 10:05:00,138.235,138.285,138.215,138.265,463400000.0
2009-03-03 10:06:00,138.255,138.305,138.235,138.26,271600000.0
2009-03-03 10:07:00,138.27,138.27,138.14,138.155,306600000.0
2009-03-03 10:08:00,138.15,138.18,138.125,138.13,304800000.0
2009-03-03 10:09:00,138.13,138.13,138.08,138.1,303200000.0
2009-03-03 10:10:00,138.1,138.1,138.045,138.065,279800000.0
2009-03-03 10:11:00,138.065,138.09,138.055,138.075,197600000.0
2009-03-03 10:12:00,138.075,138.105,138.075,138.085,393400000.0
2009-03-03 10:13:00,138.085,138.15,138.08,138.13,191600000.0
2009-03-03 10:14:00,138.13,138.14,138.05,138.065,260400000.0
2009-03-03 10:15:00,138.065,138.08,138.015,138.02,273600000.0
2009-03-03 10:16:00,138.03,138.03,137.935,137.995,265800000.0
2009-03-03 10:17:00,138.0,138.05,137.99,138.0,383400000.0
2009-03-03 10:18:00,138.005,138.085,138.005,138.035,364800000.0
2009-03-03 10:19:00,138.035,138.05,138.005,138.04,231000000.0
2009-03-03 10:20:00,138.03,138.045,138.01,138.02,176000000.0
2009-03-03 10:21:00,138.035,138.05,137.98,138.05,303000000.0
2009-03-03 10:22:00,138.05,138.1,138.05,138.08,272600000.0
2009-03-03 10:23:00,138.085,138.165,138.065,138.14,274200000.0
2009-03-03 10:24:00,138.14,138.22,138.14,138.21,274000000.0
2009-03-03 10:25:00,138.21,138.27,138.21,138.24,257600000.0
2009-03-03 10:26:00,138.235,138.245,138.225,138.24,177600000.0
2009-03-03 10:27:00,138.235,138.32,138.205,138.3,329600000.0
2009-03-03 10:28:00,138.29,138.36,138.285,138.305,396600000.0
2009-03-03 10:29:00,138.295,138.3,138.265,138.29,241600000.0
2009-03-03 10:30:00,138.29,138.31,138.275,138.31,245600000.0
2009-03-03 10:31:00,138.305,138.31,138.245,138.25,317000000.0
2009-03-03 10:32:00,138.26,138.265,138.185,138.26,333000000.0
2009-03-03 10:33:00,138.265,138.265,138.215,138.215,283000000.0
2009-03-03 10:34:00,138.23,138.23,138.14,138.185,371000000.0
2009-03-03 10:35:00,138.185,138.2,138.145,138.145,227000000.0
2009-03-03 10:36:00,138.15,138.17,138.07,138.1,297600000.0
2009-03-03 10:37:00,138.1,138.155,138.08,138.13,494700000.0
2009-03-03 10:38:00,138.12,138.24,138.095,138.225,401800000.0
2009-03-03 10:39:00,138.22,138.29,138.195,138.275,395600000.0
2009-03-03 10:40:00,138.27,138.295,138.205,138.255,383600000.0
2009-03-03 10:41:00,138.245,138.325,138.235,138.32,192200000.0
2009-03-03 10:42:00,138.32,138.42,138.32,138.405,302000001.0
2009-03-03 10:43:00,138.405,138.475,138.395,138.475,273600000.0
2009-03-03 10:44:00,138.475,138.515,138.46,138.465,280000000.0
2009-03-03 10:45:00,138.465,138.535,138.455,138.475,426000000.0
2009-03-03 10:46:00,138.475,138.48,138.435,138.455,337000000.0
2009-03-03 10:47:00,138.455,138.61,138.44,138.61,384800000.0
2009-03-03 10:48:00,138.6,138.635,138.525,138.58,299600000.0
2009-03-03 10:49:00,138.585,138.585,138.465,138.465,340400000.0
2009-03-03 10:50:00,138.475,138.48,138.41,138.43,356400000.0
2009-03-03 10:51:00,138.435,138.515,138.435,138.47,354000000.0
2009-03-03 10:52:00,138.465,138.515,138.325,138.325,411200000.0
2009-03-03 10:53:00,138.335,138.38,138.225,138.285,542600000.0
2009-03-03 10:54:00,138.285,138.285,138.245,138.255,367600000.0
2009-03-03 10:55:00,138.255,138.265,138.075,138.095,640600000.0
2009-03-03 10:56:00,138.095,138.105,138.015,138.055,452800000.0
2009-03-03 10:57:00,138.055,138.125,138.04,138.06,394400000.0
2009-03-03 10:58:00,138.06,138.1,138.055,138.06,353000001.0
2009-03-03 10:59:00,138.06,138.075,138.005,138.01,380400000.0
2009-03-03 11:00:00,138.02,138.02,137.89,137.9,504599998.0
2009-03-03 11:01:00,137.9,137.9,137.7,137.7,689600000.0
2009-03-03 11:02:00,137.7,137.775,137.69,137.735,401200000.0
2009-03-03 11:03:00,137.74,137.775,137.735,137.775,222800000.0
2009-03-03 11:04:00,137.78,137.835,137.78,137.805,341000000.0
2009-03-03 11:05:00,137.81,137.855,137.81,137.85,352800000.0
2009-03-03 11:06:00,137.85,137.91,137.84,137.9,183000000.0
2009-03-03 11:07:00,137.9,138.045,137.9,137.995,586000000.0
2009-03-03 11:08:00,137.995,138.005,137.89,137.9,477200000.0
2009-03-03 11:09:00,137.89,137.975,137.885,137.955,325600000.0
2009-03-03 11:10:00,137.935,137.97,137.93,137.955,191800000.0
2009-03-03 11:11:00,137.965,137.985,137.935,137.94,208600000.0
2009-03-03 11:12:00,137.945,137.955,137.925,137.94,153400000.0
2009-03-03 11:13:00,137.955,138.015,137.93,138.015,342400000.0
2009-03-03 11:14:00,138.015,138.015,137.985,137.995,179000001.0
2009-03-03 11:15:00,137.995,138.13,137.98,138.125,305400000.0
2009-03-03 11:16:00,138.125,138.125,138.045,138.1,287200000.0
2009-03-03 11:17:00,138.105,138.125,138.095,138.11,182800000.0
2009-03-03 11:18:00,138.105,138.115,138.02,138.035,298200000.0
2009-03-03 11:19:00,138.03,138.065,138.015,138.035,220800000.0
2009-03-03 11:20:00,138.025,138.065,137.975,138.005,352200000.0
2009-03-03 11:21:00,138.005,138.02,137.815,137.82,412400000.0
2009-03-03 11:22:00,137.815,137.875,137.71,137.79,443600000.0
2009-03-03 11:23:00,137.79,137.93,137.79,137.92,292800000.0
2009-03-03 11:24:00,137.92,137.985,137.915,137.985,355300000.0
2009-03-03 11:25:00,137.99,138.05,137.88,137.93,392800000.0
2009-03-03 11:26:00,137.93,137.97,137.93,137.955,208800000.0
2009-03-03 11:27:00,137.955,137.96,137.815,137.835,369900000.0
2009-03-03 11:28:00,137.835,137.845,137.805,137.845,389000002.0
2009-03-03 11:29:00,137.835,137.89,137.83,137.86,208400000.0
2009-03-03 11:30:00,137.87,137.875,137.805,137.81,197000000.0
2009-03-03 11:31:00,137.81,137.81,137.69,137.7,391000002.0
2009-03-03 11:32:00,137.71,137.71,137.66,137.665,226400000.0
2009-03-03 11:33:00,137.67,137.715,137.66,137.685,209400000.0
2009-03-03 11:34:00,137.675,137.705,137.63,137.665,358600000.0
2009-03-03 11:35:00,137.665,137.675,137.565,137.585,270400000.0
2009-03-03 11:36:00,137.565,137.585,137.535,137.545,190200000.0
2009-03-03 11:37:00,137.53,137.59,137.53,137.59,310400000.0
2009-03-03 11:38:00,137.59,137.59,137.51,137.55,307200000.0
2009-03-03 11:39:00,137.56,137.565,137.515,137.545,231500000.0
2009-03-03 11:40:00,137.535,137.595,137.525,137.575,156200000.0
2009-03-03 11:41:00,137.575,137.575,137.48,137.485,260400000.0
2009-03-03 11:42:00,137.485,137.58,137.46,137.56,377000000.0
2009-03-03 11:43:00,137.56,137.605,137.56,137.605,253000000.0
2009-03-03 11:44:00,137.605,137.67,137.595,137.655,206200000.0
2009-03-03 11:45:00,137.64,137.735,137.635,137.715,300000000.0
2009-03-03 11:46:00,137.72,137.74,137.67,137.72,304800000.0
2009-03-03 11:47:00,137.745,137.75,137.68,137.72,215800000.0
2009-03-03 11:48:00,137.715,137.735,137.705,137.71,168000000.0
2009-03-03 11:49:00,137.725,137.895,137.7,137.825,342800000.0
2009-03-03 11:50:00,137.84,137.93,137.84,137.905,259200000.0
2009-03-03 11:51:00,137.915,137.95,137.87,137.935,321200000.0
2009-03-03 11:52:00,137.935,137.935,137.86,137.885,316800000.0
2009-03-03 11:53:00,137.88,137.89,137.77,137.79,407200000.0
2009-03-03 11:54:00,137.79,137.795,137.64,137.645,385800000.0
2009-03-03 11:55:00,137.645,137.645,137.47,137.495,328800000.0
2009-03-03 11:56:00,137.495,137.53,137.46,137.505,260000000.0
2009-03-03 11:57:00,137.505,137.53,137.44,137.475,341600000.0
2009-03-03 11:58:00,137.465,137.48,137.425,137.435,261400000.0
2009-03-03 11:59:00,137.44,137.44,137.335,137.38,281200000.0
2009-03-03 12:00:00,137.38,137.475,137.325,137.36,331000000.0
2009-03-03 12:01:00,137.36,137.495,137.355,137.455,394000000.0
2009-03-03 12:02:00,137.46,137.545,137.385,137.54,315200000.0
2009-03-03 12:03:00,137.505,137.54,137.445,137.49,359800000.0
2009-03-03 12:04:00,137.49,137.52,137.46,137.515,257800000.0
2009-03-03 12:05:00,137.515,137.74,137.515,137.715,307600000.0
2009-03-03 12:06:00,137.675,137.695,137.635,137.65,350400000.0
2009-03-03 12:07:00,137.65,137.675,137.395,137.41,412200000.0
2009-03-03 12:08:00,137.41,137.465,137.4,137.46,227400000.0
2009-03-03 12:09:00,137.46,137.47,137.405,137.465,224600000.0
2009-03-03 12:10:00,137.475,137.495,137.42,137.485,278400000.0
2009-03-03 12:11:00,137.495,137.525,137.475,137.5,212400000.0
2009-03-03 12:12:00,137.51,137.55,137.49,137.505,229200000.0
2009-03-03 12:13:00,137.475,137.52,137.45,137.515,352200000.0
2009-03-03 12:14:00,137.515,137.535,137.455,137.515,284000000.0
2009-03-03 12:15:00,137.515,137.55,137.465,137.525,296400000.0
2009-03-03 12:16:00,137.53,137.62,137.53,137.62,233000000.0
2009-03-03 12:17:00,137.61,137.725,137.605,137.685,499800000.0
2009-03-03 12:18:00,137.69,137.765,137.685,137.755,451800000.0
2009-03-03 12:19:00,137.75,137.75,137.7,137.705,318400000.0
2009-03-03 12:20:00,137.705,137.825,137.705,137.815,329800000.0
2009-03-03 12:21:00,137.825,137.835,137.795,137.8,274800000.0
2009-03-03 12:22:00,137.795,137.8,137.57,137.59,311200000.0
2009-03-03 12:23:00,137.585,137.6,137.465,137.48,270200000.0
2009-03-03 12:24:00,137.475,137.65,137.465,137.59,431000000.0
2009-03-03 12:25:00,137.595,137.6,137.55,137.575,237000000.0
2009-03-03 12:26:00,137.58,137.605,137.555,137.575,200400000.0
2009-03-03 12:27:00,137.58,137.58,137.445,137.445,426600000.0
2009-03-03 12:28:00,137.445,137.47,137.415,137.44,325600000.0
2009-03-03 12:29:00,137.44,137.49,137.365,137.49,243400000.0
2009-03-03 12:30:00,137.495,137.495,137.395,137.43,183600000.0
2009-03-03 12:31:00,137.46,137.5,137.455,137.475,197200000.0
2009-03-03 12:32:00,137.485,137.49,137.445,137.48,142400000.0
2009-03-03 12:33:00,137.495,137.545,137.485,137.54,90000000.0
2009-03-03 12:34:00,137.53,137.56,137.53,137.545,67000000.0
2009-03-03 12:35:00,137.545,137.57,137.525,137.535,180600000.0
2009-03-03 12:36:00,137.55,137.55,137.465,137.525,152800000.0
2009-03-03 12:37:00,137.525,137.58,137.515,137.54,519000000.0
2009-03-03 12:38:00,137.54,137.55,137.435,137.435,203000000.0
2009-03-03 12:39:00,137.425,137.45,137.39,137.435,376600000.0
2009-03-03 12:40:00,137.435,137.45,137.385,137.45,126400000.0
2009-03-03 12:41:00,137.445,137.455,137.38,137.39,143000000.0
2009-03-03 12:42:00,137.395,137.47,137.395,137.44,136200000.0
2009-03-03 12:43:00,137.44,137.455,137.39,137.41,130600000.0
2009-03-03 12:44:00,137.395,137.405,137.305,137.32,209900000.0
2009-03-03 12:45:00,137.32,137.35,137.22,137.22,258300000.0
2009-03-03 12:46:00,137.205,137.28,137.155,137.275,142600000.0
2009-03-03 12:47:00,137.265,137.285,137.245,137.285,108200000.0
2009-03-03 12:48:00,137.29,137.385,137.135,137.135,274400000.0
2009-03-03 12:49:00,137.135,137.165,137.1,137.135,197000000.0
2009-03-03 12:50:00,137.135,137.135,137.045,137.09,240000000.0
2009-03-03 12:51:00,137.075,137.115,137.065,137.085,81000000.0
2009-03-03 12:52:00,137.095,137.215,137.085,137.17,109000000.0
2009-03-03 12:53:00,137.175,137.195,137.145,137.16,97800000.0
2009-03-03 12:54:00,137.15,137.205,137.14,137.2,115600000.0
2009-03-03 12:55:00,137.205,137.215,137.175,137.21,84000000.0
2009-03-03 12:56:00,137.2,137.295,137.2,137.285,117000000.0
2009-03-03 12:57:00,137.285,137.355,137.27,137.31,304600000.0
2009-03-03 12:58:00,137.3,137.365,137.295,137.355,136200000.0
2009-03-03 12:59:00,137.345,137.405,137.3,137.3,175200000.0
2009-03-03 13:00:00,137.305,137.355,137.285,137.345,55600000.0
2009-03-03 13:01:00,137.35,137.36,137.31,137.32,99900000.0
2009-03-03 13:02:00,137.325,137.385,137.31,137.35,130200000.0
2009-03-03 13:03:00,137.355,137.395,137.305,137.32,75000000.0
2009-03-03 13:04:00,137.32,137.375,137.31,137.37,59200000.0
2009-03-03 13:05:00,137.36,137.375,137.355,137.365,68400000.0
2009-03-03 13:06:00,137.365,137.46,137.365,137.46,226000000.0
2009-03-03 13:07:00,137.45,137.48,137.435,137.435,220800000.0
2009-03-03 13:08:00,137.44,137.445,137.385,137.425,245900000.0
2009-03-03 13:09:00,137.42,137.425,137.37,137.4,258000000.0
2009-03-03 13:10:00,137.4,137.4,137.355,137.4,252400000.0
2009-03-03 13:11:00,137.4,137.41,137.33,137.35,247200000.0
2009-03-03 13:12:00,137.35,137.36,137.31,137.325,245700000.0
2009-03-03 13:13:00,137.325,137.355,137.315,137.32,224000000.0
2009-03-03 13:14:00,137.325,137.355,137.315,137.34,242800000.0
2009-03-03 13:15:00,137.345,137.355,137.315,137.315,264400000.0
2009-03-03 13:16:00,137.32,137.32,137.255,137.28,179200000.0
2009-03-03 13:17:00,137.27,137.285,137.245,137.285,340000000.0
2009-03-03 13:18:00,137.285,137.295,137.27,137.28,264000000.0
2009-03-03 13:19:00,137.275,137.28,137.24,137.245,311600000.0
2009-03-03 13:20:00,137.245,137.25,137.2,137.2,280800000.0
2009-03-03 13:21:00,137.2,137.2,137.17,137.2,383200000.0
2009-03-03 13:22:00,137.2,137.21,137.185,137.195,111600000.0
2009-03-03 13:23:00,137.2,137.365,137.17,137.36,211000000.0
2009-03-03 13:24:00,137.36,137.36,137.255,137.31,332400000.0
2009-03-03 13:25:00,137.31,137.325,137.27,137.285,392300000.0
2009-03-03 13:26:00,137.29,137.295,137.24,137.295,272200000.0
2009-03-03 13:27:00,137.295,137.325,137.26,137.325,350200000.0
2009-03-03 13:28:00,137.325,137.375,137.25,137.25,364800000.0
2009-03-03 13:29:00,137.26,137.34,137.26,137.31,400600000.0
2009-03-03 13:30:00,137.31,137.345,137.3,137.31,173600000.0
2009-03-03 13:31:00,137.315,137.34,137.095,137.34,290200000.0
2009-03-03 13:32:00,137.325,137.325,137.15,137.205,283400000.0
2009-03-03 13:33:00,137.2,137.21,137.145,137.155,173000000.0
2009-03-03 13:34:00,137.145,137.175,137.11,137.145,306200000.0
2009-03-03 13:35:00,137.135,137.185,136.915,136.935,339400000.0
2009-03-03 13:36:00,136.935,136.945,136.81,136.83,262800000.0
2009-03-03 13:37:00,136.83,136.93,136.83,136.915,200000000.0
2009-03-03 13:38:00,136.925,136.995,136.91,136.97,185000000.0
2009-03-03 13:39:00,136.98,137.05,136.97,137.05,134200000.0
2009-03-03 13:40:00,137.055,137.055,136.97,136.99,290600000.0
2009-03-03 13:41:00,136.995,137.065,136.975,137.035,198600000.0
2009-03-03 13:42:00,137.035,137.035,136.885,136.91,214400000.0
2009-03-03 13:43:00,136.91,136.995,136.88,136.885,195000000.0
2009-03-03 13:44:00,136.89,136.9,136.77,136.83,204600000.0
2009-03-03 13:45:00,136.83,136.9,136.805,136.885,180400000.0
2009-03-03 13:46:00,136.88,136.9,136.755,136.765,176400000.0
2009-03-03 13:47:00,136.76,136.78,136.745,136.75,158800000.0
2009-03-03 13:48:00,136.75,136.805,136.745,136.805,220000000.0
2009-03-03 13:49:00,136.81,136.87,136.805,136.86,218600000.0
2009-03-03 13:50:00,136.875,136.875,136.82,136.835,243000000.0
2009-03-03 13:51:00,136.83,136.83,136.765,136.79,261400000.0
2009-03-03 13:52:00,136.795,136.81,136.77,136.81,196600000.0
2009-03-03 13:53:00,136.81,136.94,136.81,136.875,277500000.0
2009-03-03 13:54:00,136.875,136.89,136.835,136.875,226800000.0
2009-03-03 13:55:00,136.89,136.92,136.855,136.92,154200000.0
2009-03-03 13:56:00,136.92,136.925,136.895,136.905,107600000.0
2009-03-03 13:57:00,136.895,136.895,136.835,136.86,175200000.0
2009-03-03 13:58:00,136.855,136.875,136.85,136.85,124800000.0
2009-03-03 13:59:00,136.86,136.96,136.85,136.96,122600000.0
2009-03-03 14:00:00,136.96,136.98,136.89,136.96,177400000.0
2009-03-03 14:01:00,136.985,137.22,136.985,137.185,284600000.0
2009-03-03 14:02:00,137.185,137.215,137.14,137.14,196200000.0
2009-03-03 14:03:00,137.15,137.235,137.15,137.18,195600000.0
2009-03-03 14:04:00,137.19,137.255,137.18,137.255,132000000.0
2009-03-03 14:05:00,137.255,137.275,137.205,137.22,156400000.0
2009-03-03 14:06:00,137.22,137.33,137.22,137.3,265200000.0
2009-03-03 14:07:00,137.305,137.305,137.22,137.22,305000000.0
2009-03-03 14:08:00,137.22,137.235,137.22,137.225,53600000.0
2009-03-03 14:09:00,137.22,137.24,137.17,137.22,185000000.0
2009-03-03 14:10:00,137.22,137.31,137.205,137.295,196200000.0
2009-03-03 14:11:00,137.3,137.35,137.29,137.325,222400000.0
2009-03-03 14:12:00,137.325,137.34,137.26,137.335,281800000.0
2009-03-03 14:13:00,137.335,137.375,137.325,137.375,426400000.0
2009-03-03 14:14:00,137.37,137.405,137.365,137.405,349200000.0
2009-03-03 14:15:00,137.405,137.49,137.395,137.465,321000000.0
2009-03-03 14:16:00,137.47,137.51,137.45,137.485,392200000.0
2009-03-03 14:17:00,137.485,137.5,137.48,137.495,191200000.0
2009-03-03 14:18:00,137.51,137.51,137.355,137.355,154200000.0
2009-03-03 14:19:00,137.365,137.435,137.345,137.42,159900000.0
2009-03-03 14:20:00,137.425,137.435,137.385,137.395,50600000.0
2009-03-03 14:21:00,137.395,137.445,137.385,137.41,141600000.0
2009-03-03 14:22:00,137.41,137.415,137.315,137.325,140200000.0
2009-03-03 14:23:00,137.33,137.375,137.235,137.24,357600000.0
2009-03-03 14:24:00,137.24,137.48,137.24,137.34,320400000.0
2009-03-03 14:25:00,137.335,137.36,137.305,137.35,150200000.0
2009-03-03 14:26:00,137.355,137.365,137.325,137.365,129600000.0
2009-03-03 14:27:00,137.36,137.38,137.29,137.375,100000000.0
2009-03-03 14:28:00,137.375,137.405,137.365,137.39,98600000.0
2009-03-03 14:29:00,137.395,137.47,137.36,137.365,218000000.0
2009-03-03 14:30:00,137.36,137.45,137.35,137.435,229800000.0
2009-03-03 14:31:00,137.43,137.435,137.37,137.37,200200000.0
2009-03-03 14:32:00,137.37,137.395,137.315,137.365,228000000.0
2009-03-03 14:33:00,137.355,137.355,137.32,137.33,172200000.0
2009-03-03 14:34:00,137.33,137.355,137.33,137.355,150200000.0
2009-03-03 14:35:00,137.355,137.445,137.355,137.43,176000000.0
2009-03-03 14:36:00,137.43,137.535,137.38,137.52,320000000.0
2009-03-03 14:37:00,137.51,137.51,137.41,137.425,250200000.0
2009-03-03 14:38:00,137.425,137.54,137.425,137.54,218600000.0
2009-03-03 14:39:00,137.55,137.56,137.525,137.545,136400000.0
2009-03-03 14:40:00,137.545,137.55,137.485,137.495,118000000.0
2009-03-03 14:41:00,137.505,137.56,137.505,137.56,67400000.0
2009-03-03 14:42:00,137.565,137.57,137.53,137.555,121200000.0
2009-03-03 14:43:00,137.555,137.555,137.485,137.52,128200000.0
2009-03-03 14:44:00,137.525,137.525,137.49,137.52,93600000.0
2009-03-03 14:45:00,137.505,137.52,137.455,137.515,139800000.0
2009-03-03 14:46:00,137.515,137.56,137.495,137.555,99600000.0
2009-03-03 14:47:00,137.55,137.65,137.53,137.645,216200000.0
2009-03-03 14:48:00,137.65,137.76,137.65,137.745,258800000.0
2009-03-03 14:49:00,137.745,137.75,137.665,137.68,229000000.0
2009-03-03 14:50:00,137.675,137.695,137.665,137.675,188600000.0
2009-03-03 14:51:00,137.675,137.695,137.67,137.685,185400000.0
2009-03-03 14:52:00,137.685,137.685,137.67,137.68,33600000.0
2009-03-03 14:53:00,137.68,137.68,137.625,137.63,150400000.0
2009-03-03 14:54:00,137.63,137.63,137.495,137.53,156000000.0
2009-03-03 14:55:00,137.53,137.54,137.475,137.52,127400000.0
2009-03-03 14:56:00,137.52,137.62,137.52,137.615,157800000.0
2009-03-03 14:57:00,137.6,137.64,137.595,137.63,158600000.0
2009-03-03 14:58:00,137.635,137.635,137.505,137.505,152800000.0
2009-03-03 14:59:00,137.52,137.615,137.5,137.615,266600000.0
2009-03-03 15:00:00,137.61,137.635,137.605,137.625,134800000.0
2009-03-03 15:01:00,137.62,137.745,137.615,137.74,53000000.0
2009-03-03 15:02:00,137.74,137.765,137.685,137.76,155000000.0
2009-03-03 15:03:00,137.765,137.825,137.76,137.8,233600000.0
2009-03-03 15:04:00,137.8,137.835,137.77,137.825,340800000.0
2009-03-03 15:05:00,137.83,137.995,137.83,137.975,438600000.0
2009-03-03 15:06:00,137.975,137.995,137.93,137.97,267800000.0
2009-03-03 15:07:00,137.975,138.09,137.97,138.05,326800000.0
2009-03-03 15:08:00,138.055,138.13,138.05,138.12,136000000.0
2009-03-03 15:09:00,138.125,138.15,138.075,138.075,77800000.0
2009-03-03 15:10:00,138.075,138.08,137.99,137.995,173400000.0
2009-03-03 15:11:00,138.005,138.005,137.94,137.96,153600000.0
2009-03-03 15:12:00,137.96,137.985,137.925,137.98,126800000.0
2009-03-03 15:13:00,137.98,137.98,137.94,137.965,146400000.0
2009-03-03 15:14:00,137.965,137.975,137.895,137.965,223400000.0
2009-03-03 15:15:00,137.96,138.0,137.84,137.89,365200000.0
2009-03-03 15:16:00,137.9,137.91,137.845,137.905,170000000.0
2009-03-03 15:17:00,137.91,137.975,137.885,137.965,189600000.0
2009-03-03 15:18:00,137.96,138.02,137.96,138.02,104800000.0
2009-03-03 15:19:00,138.02,138.07,138.01,138.05,146600000.0
2009-03-03 15:20:00,138.05,138.175,138.05,138.145,352200000.0
2009-03-03 15:21:00,138.145,138.31,138.135,138.295,397400000.0
2009-03-03 15:22:00,138.29,138.42,138.29,138.395,317400000.0
2009-03-03 15:23:00,138.41,138.615,138.41,138.58,356600000.0
2009-03-03 15:24:00,138.575,138.575,138.515,138.545,200400000.0
2009-03-03 15:25:00,138.545,138.58,138.415,138.425,183000000.0
2009-03-03 15:26:00,138.42,138.465,138.395,138.46,188600000.0
2009-03-03 15:27:00,138.465,138.565,138.44,138.555,182400000.0
2009-03-03 15:28:00,138.565,138.595,138.515,138.535,202200000.0
2009-03-03 15:29:00,138.53,138.56,138.455,138.55,210600000.0
2009-03-03 15:30:00,138.55,138.57,138.39,138.395,204400000.0
2009-03-03 15:31:00,138.38,138.38,138.335,138.355,193600000.0
2009-03-03 15:32:00,138.36,138.375,138.34,138.345,129600000.0
2009-03-03 15:33:00,138.34,138.375,138.315,138.345,218300000.0
2009-03-03 15:34:00,138.34,138.41,138.33,138.4,216000000.0
2009-03-03 15:35:00,138.4,138.425,138.36,138.405,353200000.0
2009-03-03 15:36:00,138.405,138.41,138.34,138.35,351600000.0
2009-03-03 15:37:00,138.35,138.36,138.28,138.295,348800000.0
2009-03-03 15:38:00,138.285,138.335,138.285,138.325,204800000.0
2009-03-03 15:39:00,138.325,138.415,138.32,138.39,426800000.0
2009-03-03 15:40:00,138.405,138.41,138.34,138.385,348600000.0
2009-03-03 15:41:00,138.395,138.4,138.365,138.385,228000000.0
2009-03-03 15:42:00,138.38,138.49,138.365,138.485,142500000.0
2009-03-03 15:43:00,138.495,138.635,138.495,138.595,290800000.0
2009-03-03 15:44:00,138.595,138.635,138.59,138.63,221600000.0
2009-03-03 15:45:00,138.63,138.63,138.535,138.54,280200000.0
2009-03-03 15:46:00,138.54,138.54,138.455,138.46,178600000.0
2009-03-03 15:47:00,138.455,138.465,138.41,138.46,165600000.0
2009-03-03 15:48:00,138.47,138.505,138.425,138.44,329600000.0
2009-03-03 15:49:00,138.44,138.505,138.4,138.48,281000000.0
2009-03-03 15:50:00,138.475,138.475,138.39,138.425,138800000.0
2009-03-03 15:51:00,138.43,138.5,138.43,138.47,251000000.0
2009-03-03 15:52:00,138.495,138.585,138.465,138.52,415000000.0
2009-03-03 15:53:00,138.52,138.565,138.51,138.525,170600000.0
2009-03-03 15:54:00,138.52,138.55,138.445,138.445,246200000.0
2009-03-03 15:55:00,138.455,138.5,138.425,138.455,205200000.0
2009-03-03 15:56:00,138.455,138.495,138.455,138.47,282600000.0
2009-03-03 15:57:00,138.47,138.515,138.47,138.495,168800000.0
2009-03-03 15:58:00,138.5,138.52,138.485,138.5,106800000.0
2009-03-03 15:59:00,138.5,138.535,138.45,138.495,289000000.0
2009-03-03 16:00:00,138.495,138.495,138.215,138.235,293000000.0
2009-03-03 16:01:00,138.24,138.32,138.225,138.27,311400000.0
2009-03-03 16:02:00,138.265,138.29,138.23,138.265,243000000.0
2009-03-03 16:03:00,138.26,138.275,138.175,138.18,244200000.0
2009-03-03 16:04:00,138.155,138.185,137.955,137.97,319000000.0
2009-03-03 16:05:00,137.97,138.09,137.97,138.065,396000000.0
2009-03-03 16:06:00,138.06,138.15,138.05,138.135,322000000.0
2009-03-03 16:07:00,138.13,138.18,138.115,138.135,217800000.0
2009-03-03 16:08:00,138.145,138.185,138.13,138.135,303800000.0
2009-03-03 16:09:00,138.115,138.12,137.98,137.985,337200000.0
2009-03-03 16:10:00,137.995,138.055,137.98,138.025,231600000.0
2009-03-03 16:11:00,138.03,138.165,138.03,138.165,171200000.0
2009-03-03 16:12:00,138.165,138.21,138.14,138.175,147400000.0
2009-03-03 16:13:00,138.17,138.175,138.09,138.095,234600000.0
2009-03-03 16:14:00,138.095,138.115,138.09,138.095,155400000.0
2009-03-03 16:15:00,138.1,138.185,138.085,138.17,200600000.0
2009-03-03 16:16:00,138.185,138.21,138.115,138.15,178800000.0
2009-03-03 16:17:00,138.15,138.16,137.985,137.985,225800000.0
2009-03-03 16:18:00,137.99,138.075,137.96,138.02,156900000.0
2009-03-03 16:19:00,138.015,138.075,138.015,138.045,218400000.0
2009-03-03 16:20:00,138.06,138.085,138.05,138.07,224800000.0
2009-03-03 16:21:00,138.07,138.15,138.07,138.13,258400000.0
2009-03-03 16:22:00,138.135,138.17,138.115,138.135,212200000.0
2009-03-03 16:23:00,138.135,138.205,138.13,138.18,133600000.0
2009-03-03 16:24:00,138.17,138.195,138.12,138.15,230200000.0
2009-03-03 16:25:00,138.165,138.19,138.12,138.14,235400000.0
2009-03-03 16:26:00,138.135,138.225,138.13,138.205,271600000.0
2009-03-03 16:27:00,138.205,138.22,138.15,138.185,282200000.0
2009-03-03 16:28:00,138.18,138.235,138.155,138.225,261800000.0
2009-03-03 16:29:00,138.225,138.445,138.215,138.445,387200000.0
2009-03-03 16:30:00,138.43,138.535,138.43,138.45,353600000.0
2009-03-03 16:31:00,138.465,138.57,138.425,138.51,197400000.0
2009-03-03 16:32:00,138.505,138.515,138.415,138.465,151600000.0
2009-03-03 16:33:00,138.465,138.485,138.405,138.465,199600000.0
2009-03-03 16:34:00,138.465,138.465,138.31,138.32,277300000.0
2009-03-03 16:35:00,138.32,138.32,138.16,138.165,295200000.0
2009-03-03 16:36:00,138.165,138.195,138.13,138.15,278000000.0
2009-03-03 16:37:00,138.14,138.27,138.125,138.235,262400000.0
2009-03-03 16:38:00,138.225,138.225,138.075,138.14,361600000.0
2009-03-03 16:39:00,138.15,138.175,138.06,138.135,360300000.0
2009-03-03 16:40:00,138.135,138.145,138.025,138.055,486300000.0
2009-03-03 16:41:00,138.065,138.14,138.035,138.11,293800000.0
2009-03-03 16:42:00,138.105,138.13,138.04,138.075,327000000.0
2009-03-03 16:43:00,138.075,138.12,138.035,138.12,319400000.0
2009-03-03 16:44:00,138.12,138.14,138.025,138.025,288600000.0
2009-03-03 16:45:00,138.02,138.085,137.99,138.04,286600000.0
2009-03-03 16:46:00,138.04,138.05,137.955,138.015,374800000.0
2009-03-03 16:47:00,138.015,138.095,137.97,138.03,298800000.0
2009-03-03 16:48:00,138.025,138.03,137.925,137.98,304200000.0
2009-03-03 16:49:00,137.985,138.005,137.95,137.985,247400000.0
2009-03-03 16:50:00,137.98,137.99,137.905,137.92,289600000.0
2009-03-03 16:51:00,137.93,137.97,137.92,137.945,350200000.0
2009-03-03 16:52:00,137.95,138.085,137.915,138.045,312200000.0
2009-03-03 16:53:00,138.055,138.13,138.025,138.105,317400000.0
2009-03-03 16:54:00,138.11,138.255,138.105,138.25,242600000.0
2009-03-03 16:55:00,138.25,138.255,138.1,138.185,289000000.0
2009-03-03 16:56:00,138.185,138.195,138.125,138.16,401400000.0
2009-03-03 16:57:00,138.155,138.205,138.12,138.195,367400000.0
2009-03-03 16:58:00,138.185,138.2,138.135,138.135,213800000.0
2009-03-03 16:59:00,138.13,138.185,138.125,138.18,230400000.0
2009-03-03 17:00:00,138.205,138.205,137.945,137.955,369400000.0
2009-03-03 17:01:00,137.96,138.2,137.95,138.2,398400000.0
2009-03-03 17:02:00,138.2,138.265,138.115,138.12,295400000.0
2009-03-03 17:03:00,138.125,138.18,138.07,138.175,286600000.0
2009-03-03 17:04:00,138.17,138.27,138.17,138.265,240000000.0
2009-03-03 17:05:00,138.275,138.41,138.205,138.39,284600000.0
2009-03-03 17:06:00,138.405,138.405,138.31,138.32,284600000.0
2009-03-03 17:07:00,138.32,138.345,138.16,138.16,374400000.0
2009-03-03 17:08:00,138.17,138.26,138.155,138.25,224200000.0
2009-03-03 17:09:00,138.25,138.28,138.155,138.18,221500000.0
2009-03-03 17:10:00,138.18,138.21,138.025,138.03,210000000.0
2009-03-03 17:11:00,138.035,138.04,137.905,138.025,304600000.0
2009-03-03 17:12:00,138.01,138.04,137.92,137.975,373600000.0
2009-03-03 17:13:00,137.98,138.08,137.96,137.96,292800000.0
2009-03-03 17:14:00,137.965,138.07,137.95,137.955,189000000.0
2009-03-03 17:15:00,137.945,138.165,137.93,138.135,265600000.0
2009-03-03 17:16:00,138.12,138.12,137.97,138.05,323400000.0
2009-03-03 17:17:00,138.05,138.185,138.05,138.185,211000000.0
2009-03-03 17:18:00,138.15,138.165,137.955,138.025,352200000.0
2009-03-03 17:19:00,138.04,138.15,138.025,138.15,236600000.0
2009-03-03 17:20:00,138.16,138.195,138.095,138.16,177280000.0
2009-03-03 17:21:00,138.17,138.17,138.105,138.155,109800000.0
2009-03-03 17:22:00,138.15,138.225,138.15,138.185,235200000.0
2009-03-03 17:23:00,138.19,138.23,138.19,138.2,244600000.0
2009-03-03 17:24:00,138.205,138.28,138.205,138.25,159600000.0
2009-03-03 17:25:00,138.25,138.455,138.235,138.455,356000000.0
2009-03-03 17:26:00,138.455,138.465,138.345,138.365,455000000.0
2009-03-03 17:27:00,138.38,138.395,138.325,138.35,205400000.0
2009-03-03 17:28:00,138.35,138.395,138.335,138.385,181580000.0
2009-03-03 17:29:00,138.37,138.42,138.37,138.39,164800000.0
2009-03-03 17:30:00,138.375,138.49,138.36,138.44,277600000.0
2009-03-03 17:31:00,138.435,138.455,138.355,138.41,193800000.0
2009-03-03 17:32:00,138.41,138.43,138.345,138.425,119800000.0
2009-03-03 17:33:00,138.425,138.45,138.335,138.35,246000000.0
2009-03-03 17:34:00,138.365,138.46,138.365,138.39,197600000.0
2009-03-03 17:35:00,138.385,138.385,138.305,138.305,195600000.0
2009-03-03 17:36:00,138.305,138.31,138.235,138.235,299600000.0
2009-03-03 17:37:00,138.24,138.415,138.225,138.405,343800000.0
2009-03-03 17:38:00,138.41,138.475,138.385,138.425,318600000.0
2009-03-03 17:39:00,138.4,138.415,138.26,138.35,337800000.0
2009-03-03 17:40:00,138.35,138.48,138.345,138.465,275400000.0
2009-03-03 17:41:00,138.46,138.48,138.395,138.47,170200000.0
2009-03-03 17:42:00,138.465,138.545,138.41,138.505,189200000.0
2009-03-03 17:43:00,138.505,138.535,138.44,138.515,316400000.0
2009-03-03 17:44:00,138.515,138.52,138.445,138.45,171080000.0
2009-03-03 17:45:00,138.45,138.565,138.435,138.555,298600000.0
2009-03-03 17:46:00,138.565,138.6,138.55,138.57,305400000.0
2009-03-03 17:47:00,138.585,138.595,138.51,138.575,296800000.0
2009-03-03 17:48:00,138.57,138.62,138.555,138.59,244200000.0
2009-03-03 17:49:00,138.595,138.645,138.565,138.595,141200000.0
2009-03-03 17:50:00,138.595,138.6,138.525,138.525,129000000.0
2009-03-03 17:51:00,138.52,138.555,138.49,138.525,225800000.0
2009-03-03 17:52:00,138.51,138.51,138.45,138.47,173600000.0
2009-03-03 17:53:00,138.47,138.49,138.445,138.455,269200000.0
2009-03-03 17:54:00,138.445,138.465,138.4,138.425,200700000.0
2009-03-03 17:55:00,138.425,138.49,138.35,138.38,171000000.0
2009-03-03 17:56:00,138.385,138.385,138.285,138.33,395999998.0
2009-03-03 17:57:00,138.325,138.33,138.225,138.29,331400000.0
2009-03-03 17:58:00,138.295,138.315,138.2,138.225,271800000.0
2009-03-03 17:59:00,138.235,138.345,138.235,138.305,330800000.0
2009-03-03 18:00:00,138.3,138.32,138.215,138.295,398800000.0
2009-03-03 18:01:00,138.295,138.335,138.245,138.275,267800000.0
2009-03-03 18:02:00,138.265,138.265,138.135,138.14,383600000.0
2009-03-03 18:03:00,138.14,138.19,138.125,138.135,375200000.0
2009-03-03 18:04:00,138.135,138.16,137.99,138.02,446800000.0
2009-03-03 18:05:00,138.035,138.04,137.975,138.035,283200000.0
2009-03-03 18:06:00,138.035,138.035,137.945,137.98,215600000.0
2009-03-03 18:07:00,137.98,138.055,137.955,138.055,308600000.0
2009-03-03 18:08:00,138.045,138.06,137.83,137.855,602770001.0
2009-03-03 18:09:00,137.86,137.9,137.745,137.76,437400000.0
2009-03-03 18:10:00,137.76,137.83,137.64,137.665,401200000.0
2009-03-03 18:11:00,137.665,137.715,137.63,137.64,400200000.0
2009-03-03 18:12:00,137.64,137.695,137.585,137.67,397800000.0
2009-03-03 18:13:00,137.675,137.69,137.475,137.57,364870000.0
2009-03-03 18:14:00,137.58,137.88,137.58,137.78,383400000.0
2009-03-03 18:15:00,137.765,137.835,137.705,137.74,375800000.0
2009-03-03 18:16:00,137.74,137.87,137.74,137.84,309900000.0
2009-03-03 18:17:00,137.84,137.9,137.75,137.765,362400000.0
2009-03-03 18:18:00,137.77,137.825,137.71,137.785,340800000.0
2009-03-03 18:19:00,137.78,137.84,137.775,137.84,309200000.0
2009-03-03 18:20:00,137.855,137.91,137.855,137.885,268000000.0
2009-03-03 18:21:00,137.885,137.885,137.735,137.735,255800000.0
2009-03-03 18:22:00,137.735,137.86,137.73,137.86,416600000.0
2009-03-03 18:23:00,137.855,137.855,137.775,137.845,362000000.0
2009-03-03 18:24:00,137.845,137.96,137.845,137.925,287000000.0
2009-03-03 18:25:00,137.93,137.935,137.84,137.88,308600000.0
2009-03-03 18:26:00,137.88,137.965,137.875,137.91,188200000.0
2009-03-03 18:27:00,137.915,137.925,137.85,137.895,220600000.0
2009-03-03 18:28:00,137.9,138.005,137.9,137.96,217400000.0
2009-03-03 18:29:00,137.96,138.015,137.96,137.975,277800000.0
2009-03-03 18:30:00,137.975,137.995,137.925,137.955,178200000.0
2009-03-03 18:31:00,137.95,137.955,137.875,137.935,126900000.0
2009-03-03 18:32:00,137.93,137.93,137.865,137.885,141400000.0
2009-03-03 18:33:00,137.885,137.91,137.835,137.835,181600000.0
2009-03-03 18:34:00,137.84,137.87,137.84,137.86,206800000.0
2009-03-03 18:35:00,137.87,137.87,137.795,137.795,141800000.0
2009-03-03 18:36:00,137.795,137.825,137.765,137.775,78200000.0
2009-03-03 18:37:00,137.77,137.785,137.605,137.64,228200000.0
2009-03-03 18:38:00,137.635,137.635,137.5,137.52,293600000.0
2009-03-03 18:39:00,137.52,137.625,137.5,137.56,220800000.0
2009-03-03 18:40:00,137.555,137.695,137.555,137.6,265600000.0
2009-03-03 18:41:00,137.605,137.61,137.465,137.465,304600000.0
2009-03-03 18:42:00,137.455,137.475,137.27,137.465,414700000.0
2009-03-03 18:43:00,137.47,137.675,137.45,137.665,339800000.0
2009-03-03 18:44:00,137.67,137.67,137.585,137.63,225200000.0
2009-03-03 18:45:00,137.635,137.665,137.6,137.655,164300000.0
2009-03-03 18:46:00,137.65,137.755,137.645,137.73,167400000.0
2009-03-03 18:47:00,137.72,137.77,137.655,137.715,269400000.0
2009-03-03 18:48:00,137.715,137.73,137.67,137.705,257200000.0
2009-03-03 18:49:00,137.72,137.765,137.7,137.765,161800000.0
2009-03-03 18:50:00,137.74,137.76,137.71,137.74,169400000.0
2009-03-03 18:51:00,137.75,137.76,137.59,137.63,185800000.0
2009-03-03 18:52:00,137.625,137.68,137.595,137.65,176200000.0
2009-03-03 18:53:00,137.65,137.685,137.63,137.67,132400000.0
2009-03-03 18:54:00,137.67,137.675,137.58,137.675,123600000.0
2009-03-03 18:55:00,137.65,137.695,137.65,137.665,137400000.0
2009-03-03 18:56:00,137.665,137.7,137.64,137.68,202600000.0
2009-03-03 18:57:00,137.68,137.73,137.655,137.725,258400000.0
2009-03-03 18:58:00,137.7,137.725,137.64,137.665,149000000.0
2009-03-03 18:59:00,137.655,137.71,137.61,137.69,205000000.0
2009-03-03 19:00:00,137.7,137.865,137.69,137.865,206000000.0
2009-03-03 19:01:00,137.865,137.96,137.865,137.95,224600000.0
2009-03-03 19:02:00,137.95,138.035,137.92,137.93,230800000.0
2009-03-03 19:03:00,137.93,137.99,137.925,137.955,123200000.0
2009-03-03 19:04:00,137.935,138.005,137.935,137.99,98600000.0
2009-03-03 19:05:00,137.98,138.08,137.97,138.06,196400000.0
2009-03-03 19:06:00,138.06,138.075,137.96,137.96,135000000.0
2009-03-03 19:07:00,137.97,138.15,137.965,138.15,129600000.0
2009-03-03 19:08:00,138.145,138.185,138.12,138.13,127600000.0
2009-03-03 19:09:00,138.14,138.14,138.045,138.085,131670000.0
2009-03-03 19:10:00,138.115,138.155,138.1,138.115,180000000.0
2009-03-03 19:11:00,138.115,138.125,137.99,137.995,172000000.0
2009-03-03 19:12:00,137.99,138.005,137.91,137.95,141000000.0
2009-03-03 19:13:00,137.935,137.935,137.815,137.885,170600000.0
2009-03-03 19:14:00,137.89,137.915,137.825,137.85,163600000.0
2009-03-03 19:15:00,137.86,137.87,137.785,137.835,158200000.0
2009-03-03 19:16:00,137.84,137.9,137.83,137.9,125000000.0
2009-03-03 19:17:00,137.9,138.045,137.9,138.025,223200000.0
2009-03-03 19:18:00,138.02,138.16,138.02,138.135,232200000.0
2009-03-03 19:19:00,138.145,138.335,138.13,138.29,213800000.0
2009-03-03 19:20:00,138.305,138.315,138.195,138.2,213600000.0
2009-03-03 19:21:00,138.2,138.215,138.18,138.205,156800000.0
2009-03-03 19:22:00,138.205,138.28,138.205,138.28,117200000.0
2009-03-03 19:23:00,138.28,138.515,138.225,138.495,387000000.0
2009-03-03 19:24:00,138.51,138.55,138.295,138.335,251470000.0
2009-03-03 19:25:00,138.34,138.41,138.325,138.34,236200000.0
2009-03-03 19:26:00,138.325,138.375,138.325,138.36,210200000.0
2009-03-03 19:27:00,138.375,138.405,138.34,138.39,200200000.0
2009-03-03 19:28:00,138.405,138.495,138.405,138.48,156600000.0
2009-03-03 19:29:00,138.475,138.495,138.43,138.47,208400000.0
2009-03-03 19:30:00,138.47,138.475,138.3,138.3,289400000.0
2009-03-03 19:31:00,138.3,138.325,138.3,138.325,149200000.0
2009-03-03 19:32:00,138.3,138.3,138.2,138.22,168200000.0
2009-03-03 19:33:00,138.22,138.23,138.16,138.18,117600000.0
2009-03-03 19:34:00,138.185,138.215,138.175,138.2,42200000.0
2009-03-03 19:35:00,138.205,138.345,138.205,138.34,141400000.0
2009-03-03 19:36:00,138.345,138.345,138.23,138.245,156200000.0
2009-03-03 19:37:00,138.24,138.275,138.235,138.255,82800000.0
2009-03-03 19:38:00,138.26,138.31,138.245,138.31,99800000.0
2009-03-03 19:39:00,138.31,138.33,138.26,138.265,184600000.0
2009-03-03 19:40:00,138.29,138.29,138.195,138.235,219600000.0
2009-03-03 19:41:00,138.235,138.25,138.2,138.25,156600000.0
2009-03-03 19:42:00,138.25,138.28,138.245,138.25,55000000.0
2009-03-03 19:43:00,138.235,138.325,138.235,138.32,46800000.0
2009-03-03 19:44:00,138.325,138.39,138.265,138.265,125600000.0
2009-03-03 19:45:00,138.26,138.295,138.23,138.235,69800000.0
2009-03-03 19:46:00,138.245,138.345,138.195,138.34,105200000.0
2009-03-03 19:47:00,138.34,138.375,138.325,138.36,76200000.0
2009-03-03 19:48:00,138.37,138.47,138.365,138.46,83400000.0
2009-03-03 19:49:00,138.46,138.475,138.305,138.305,116600000.0
2009-03-03 19:50:00,138.31,138.345,138.25,138.265,92000000.0
2009-03-03 19:51:00,138.255,138.355,138.22,138.345,101200000.0
2009-03-03 19:52:00,138.34,138.34,138.23,138.23,135200000.0
2009-03-03 19:53:00,138.245,138.245,138.155,138.165,117000000.0
2009-03-03 19:54:00,138.16,138.225,138.155,138.225,57200000.0
2009-03-03 19:55:00,138.23,138.26,138.23,138.24,105600000.0
2009-03-03 19:56:00,138.235,138.24,138.21,138.22,65000000.0
2009-03-03 19:57:00,138.215,138.26,138.19,138.255,110400000.0
2009-03-03 19:58:00,138.26,138.27,138.195,138.195,67000000.0
2009-03-03 19:59:00,138.19,138.21,138.15,138.185,94000000.0
2009-03-03 20:00:00,138.185,138.19,138.145,138.145,54400000.0
2009-03-03 20:01:00,138.14,138.165,138.135,138.135,36200000.0
2009-03-03 20:02:00,138.13,138.13,138.09,138.09,24800000.0
2009-03-03 20:03:00,138.065,138.1,138.025,138.025,139200000.0
2009-03-03 20:04:00,138.025,138.2,138.025,138.185,180000000.0
2009-03-03 20:05:00,138.19,138.19,138.115,138.115,79200000.0
2009-03-03 20:06:00,138.115,138.15,138.105,138.15,125800000.0
2009-03-03 20:07:00,138.14,138.14,138.04,138.105,275470000.0
2009-03-03 20:08:00,138.105,138.135,138.095,138.12,129000000.0
2009-03-03 20:09:00,138.115,138.13,138.1,138.13,135000000.0
2009-03-03 20:10:00,138.13,138.135,138.095,138.115,86800000.0
2009-03-03 20:11:00,138.115,138.145,138.115,138.13,42000000.0
2009-03-03 20:12:00,138.135,138.155,138.135,138.14,55800000.0
2009-03-03 20:13:00,138.14,138.22,138.13,138.175,195600000.0
2009-03-03 20:14:00,138.17,138.185,138.155,138.18,87800000.0
2009-03-03 20:15:00,138.18,138.195,138.135,138.195,94200000.0
2009-03-03 20:16:00,138.205,138.235,138.17,138.22,93400000.0
2009-03-03 20:17:00,138.22,138.285,138.22,138.285,170400000.0
2009-03-03 20:18:00,138.285,138.285,138.245,138.25,94200000.0
2009-03-03 20:19:00,138.26,138.32,138.26,138.32,64400000.0
2009-03-03 20:20:00,138.32,138.345,138.295,138.295,79000000.0
2009-03-03 20:21:00,138.29,138.32,138.29,138.31,60000000.0
2009-03-03 20:22:00,138.315,138.365,138.305,138.36,91400000.0
2009-03-03 20:23:00,138.375,138.385,138.325,138.33,102600000.0
2009-03-03 20:24:00,138.33,138.33,138.315,138.315,90000000.0
2009-03-03 20:25:00,138.325,138.33,138.29,138.33,134800000.0
2009-03-03 20:26:00,138.34,138.37,138.22,138.24,114400000.0
2009-03-03 20:27:00,138.24,138.285,138.23,138.285,159200000.0
2009-03-03 20:28:00,138.285,138.29,138.225,138.23,83200000.0
2009-03-03 20:29:00,138.23,138.29,138.215,138.235,189600000.0
2009-03-03 20:30:00,138.235,138.3,138.23,138.295,104400000.0
2009-03-03 20:31:00,138.295,138.345,138.295,138.345,54000000.0
2009-03-03 20:32:00,138.34,138.34,138.26,138.26,138000000.0
2009-03-03 20:33:00,138.26,138.26,138.16,138.195,130200000.0
2009-03-03 20:34:00,138.195,138.24,138.19,138.23,116000000.0
2009-03-03 20:35:00,138.225,138.225,138.145,138.145,100200000.0
2009-03-03 20:36:00,138.145,138.145,138.01,138.03,186800000.0
2009-03-03 20:37:00,138.035,138.035,137.94,137.95,177000000.0
2009-03-03 20:38:00,137.95,137.99,137.91,137.97,183200000.0
2009-03-03 20:39:00,137.98,138.005,137.965,137.975,96600000.0
2009-03-03 20:40:00,137.97,138.035,137.97,138.02,130000000.0
2009-03-03 20:41:00,138.03,138.06,137.975,138.0,99000000.0
2009-03-03 20:42:00,138.0,138.035,138.0,138.02,124400000.0
2009-03-03 20:43:00,138.025,138.04,137.97,137.98,101400000.0
2009-03-03 20:44:00,137.98,138.03,137.98,138.005,43600000.0
2009-03-03 20:45:00,138.01,138.01,137.935,137.99,72200000.0
2009-03-03 20:46:00,137.995,138.045,137.99,138.02,94800000.0
2009-03-03 20:47:00,138.01,138.02,137.98,137.99,59600000.0
2009-03-03 20:48:00,137.985,138.05,137.95,138.005,112400000.0
2009-03-03 20:49:00,137.98,137.995,137.95,137.97,88200000.0
2009-03-03 20:50:00,137.97,138.035,137.915,138.03,120000000.0
2009-03-03 20:51:00,138.035,138.055,137.935,137.96,129600000.0
2009-03-03 20:52:00,137.97,138.08,137.96,138.065,43000000.0
2009-03-03 20:53:00,138.07,138.125,138.07,138.11,51000000.0
2009-03-03 20:54:00,138.11,138.115,138.065,138.095,59600000.0
2009-03-03 20:55:00,138.085,138.135,138.07,138.13,57600000.0
2009-03-03 20:56:00,138.14,138.24,138.05,138.075,161800000.0
2009-03-03 20:57:00,138.08,138.11,138.075,138.075,61400000.0
2009-03-03 20:58:00,138.075,138.185,138.075,138.17,95200000.0
2009-03-03 20:59:00,138.18,138.25,138.135,138.145,78000000.0
2009-03-03 21:00:00,138.14,138.2,138.115,138.195,164600000.0
2009-03-03 21:01:00,138.195,138.205,138.1,138.115,88400000.0
2009-03-03 21:02:00,138.115,138.165,138.105,138.115,80200000.0
2009-03-03 21:03:00,138.115,138.145,138.085,138.09,80200000.0
2009-03-03 21:04:00,138.09,138.225,138.09,138.165,215600000.0
2009-03-03 21:05:00,138.185,138.205,138.16,138.17,111000000.0
2009-03-03 21:06:00,138.175,138.2,138.16,138.18,127800000.0
2009-03-03 21:07:00,138.18,138.185,138.135,138.15,97600000.0
2009-03-03 21:08:00,138.155,138.155,138.12,138.15,120000000.0
2009-03-03 21:09:00,138.16,138.195,138.155,138.165,90000000.0
2009-03-03 21:10:00,138.17,138.18,138.155,138.16,29200000.0
2009-03-03 21:11:00,138.16,138.29,138.135,138.28,95200000.0
2009-03-03 21:12:00,138.295,138.32,138.26,138.32,124600000.0
2009-03-03 21:13:00,138.315,138.335,138.235,138.245,66200000.0
2009-03-03 21:14:00,138.245,138.245,138.2,138.235,48600000.0
2009-03-03 21:15:00,138.225,138.25,138.205,138.215,88000000.0
2009-03-03 21:16:00,138.22,138.225,138.17,138.19,64600000.0
2009-03-03 21:17:00,138.18,138.19,138.175,138.175,56400000.0
2009-03-03 21:18:00,138.185,138.205,138.155,138.16,100400000.0
2009-03-03 21:19:00,138.16,138.165,138.14,138.14,113400000.0
2009-03-03 21:20:00,138.14,138.155,138.08,138.15,142800000.0
2009-03-03 21:21:00,138.15,138.155,138.135,138.14,80200000.0
2009-03-03 21:22:00,138.135,138.145,138.095,138.145,108000000.0
2009-03-03 21:23:00,138.145,138.17,138.13,138.145,48600000.0
2009-03-03 21:24:00,138.15,138.215,138.14,138.21,39600000.0
2009-03-03 21:25:00,138.21,138.215,138.175,138.215,101600000.0
2009-03-03 21:26:00,138.22,138.255,138.215,138.24,75600000.0
2009-03-03 21:27:00,138.24,138.265,138.19,138.19,79200000.0
2009-03-03 21:28:00,138.19,138.205,138.19,138.205,29200000.0
2009-03-03 21:29:00,138.205,138.22,138.16,138.205,112000000.0
2009-03-03 21:30:00,138.205,138.255,138.205,138.255,47800000.0
2009-03-03 21:31:00,138.26,138.295,138.255,138.265,178800000.0
2009-03-03 21:32:00,138.265,138.265,138.145,138.23,113200000.0
2009-03-03 21:33:00,138.22,138.275,138.18,138.265,49000000.0
2009-03-03 21:34:00,138.26,138.26,138.2,138.26,169800000.0
2009-03-03 21:35:00,138.275,138.315,138.255,138.27,177000000.0
2009-03-03 21:36:00,138.27,138.375,138.27,138.365,193000000.0
2009-03-03 21:37:00,138.36,138.455,138.345,138.41,203600000.0
2009-03-03 21:38:00,138.405,138.44,138.385,138.39,124600000.0
2009-03-03 21:39:00,138.395,138.44,138.335,138.37,147400000.0
2009-03-03 21:40:00,138.375,138.39,138.35,138.365,137200000.0
2009-03-03 21:41:00,138.365,138.39,138.32,138.345,349000000.0
2009-03-03 21:42:00,138.35,138.35,138.275,138.28,187200000.0
2009-03-03 21:43:00,138.295,138.305,138.2,138.28,287600000.0
2009-03-03 21:44:00,138.275,138.305,138.18,138.185,256200000.0
2009-03-03 21:45:00,138.185,138.2,138.14,138.145,116800000.0
2009-03-03 21:46:00,138.145,138.28,138.14,138.27,183800000.0
2009-03-03 21:47:00,138.27,138.355,138.24,138.315,151000000.0
2009-03-03 21:48:00,138.315,138.315,138.155,138.22,187600000.0
2009-03-03 21:49:00,138.225,138.345,138.22,138.325,140800000.0
2009-03-03 21:50:00,138.325,138.34,138.275,138.31,150400000.0
2009-03-03 21:51:00,138.3,138.3,138.22,138.26,77400000.0
2009-03-03 21:52:00,138.26,138.26,138.215,138.235,73800000.0
2009-03-03 21:53:00,138.24,138.33,138.24,138.31,70200000.0
2009-03-03 21:54:00,138.31,138.325,138.305,138.31,33600000.0
2009-03-03 21:55:00,138.315,138.385,138.3,138.375,116200000.0
2009-03-03 21:56:00,138.365,138.39,138.355,138.375,103400000.0
2009-03-03 21:57:00,138.38,138.425,138.365,138.415,64800000.0
2009-03-03 21:58:00,138.415,138.44,138.415,138.42,99200000.0
2009-03-03 21:59:00,138.425,138.45,138.405,138.42,121600000.0
2009-03-03 22:00:00,138.43,138.43,138.335,138.34,87200000.0
2009-03-03 22:01:00,138.34,138.36,138.325,138.34,81000000.0
2009-03-03 22:02:00,138.34,138.37,138.33,138.345,88200000.0
2009-03-03 22:03:00,138.335,138.36,138.33,138.36,74800000.0
2009-03-03 22:04:00,138.36,138.36,138.315,138.36,100200000.0
2009-03-03 22:05:00,138.365,138.365,138.305,138.315,74400000.0
2009-03-03 22:06:00,138.315,138.33,138.28,138.28,60200000.0
2009-03-03 22:07:00,138.285,138.305,138.22,138.28,81300000.0
2009-03-03 22:08:00,138.28,138.345,138.265,138.33,104600000.0
2009-03-03 22:09:00,138.32,138.32,138.28,138.29,71000000.0
2009-03-03 22:10:00,138.29,138.425,138.28,138.42,135000000.0
2009-03-03 22:11:00,138.42,138.43,138.375,138.42,140400000.0
2009-03-03 22:12:00,138.415,138.435,138.335,138.385,150200000.0
2009-03-03 22:13:00,138.405,138.405,138.31,138.355,111600000.0
2009-03-03 22:14:00,138.355,138.385,138.35,138.35,107200000.0
2009-03-03 22:15:00,138.36,138.365,138.33,138.34,26000000.0
2009-03-03 22:16:00,138.34,138.345,138.3,138.345,79000000.0
2009-03-03 22:17:00,138.335,138.335,138.275,138.32,95000000.0
2009-03-03 22:18:00,138.32,138.365,138.28,138.32,65400000.0
2009-03-03 22:19:00,138.32,138.33,138.26,138.28,74000000.0
2009-03-03 22:20:00,138.28,138.31,138.275,138.295,44600000.0
2009-03-03 22:21:00,138.3,138.43,138.29,138.4,117800000.0
2009-03-03 22:22:00,138.4,138.4,138.25,138.26,98600000.0
2009-03-03 22:23:00,138.235,138.235,138.165,138.19,135600000.0
2009-03-03 22:24:00,138.19,138.235,138.19,138.205,72400000.0
2009-03-03 22:25:00,138.205,138.215,138.2,138.21,52400000.0
2009-03-03 22:26:00,138.205,138.235,138.195,138.215,101600000.0
2009-03-03 22:27:00,138.22,138.31,138.22,138.27,130400000.0
2009-03-03 22:28:00,138.265,138.27,138.26,138.26,7000000.0
2009-03-03 22:29:00,138.27,138.27,138.235,138.245,22200000.0
2009-03-03 22:30:00,138.235,138.28,138.23,138.265,34400000.0
2009-03-03 22:31:00,138.28,138.29,138.27,138.275,23000000.0
2009-03-03 22:32:00,138.27,138.3,138.215,138.3,84200000.0
2009-03-03 22:33:00,138.31,138.335,138.275,138.285,73000000.0
2009-03-03 22:34:00,138.285,138.29,138.275,138.28,29000000.0
2009-03-03 22:35:00,138.28,138.28,138.23,138.24,91000000.0
2009-03-03 22:36:00,138.27,138.28,138.23,138.28,43000000.0
2009-03-03 22:37:00,138.275,138.28,138.265,138.275,122800000.0
2009-03-03 22:38:00,138.265,138.265,138.22,138.255,110000000.0
2009-03-03 22:39:00,138.255,138.27,138.175,138.18,140400000.0
2009-03-03 22:40:00,138.18,138.18,138.145,138.155,105600000.0
2009-03-03 22:41:00,138.145,138.165,138.105,138.115,43800000.0
2009-03-03 22:42:00,138.125,138.165,138.1,138.135,81200000.0
2009-03-03 22:43:00,138.14,138.14,138.135,138.135,15400000.0
2009-03-03 22:44:00,138.145,138.145,138.09,138.1,24800000.0
2009-03-03 22:45:00,138.09,138.105,138.065,138.095,49400000.0
2009-03-03 22:46:00,138.095,138.105,138.07,138.105,60800000.0
2009-03-03 22:47:00,138.105,138.155,138.095,138.14,56200000.0
2009-03-03 22:48:00,138.13,138.155,138.125,138.135,48800000.0
2009-03-03 22:49:00,138.135,138.145,138.12,138.145,17200000.0
2009-03-03 22:50:00,138.155,138.19,138.14,138.165,78200000.0
2009-03-03 22:51:00,138.165,138.18,138.14,138.14,66800000.0
2009-03-03 22:52:00,138.14,138.17,138.135,138.155,77000000.0
2009-03-03 22:53:00,138.16,138.285,138.16,138.275,87800000.0
2009-03-03 22:54:00,138.275,138.31,138.25,138.275,82200000.0
2009-03-03 22:55:00,138.275,138.305,138.25,138.275,71800000.0
2009-03-03 22:56:00,138.275,138.295,138.265,138.29,101200000.0
2009-03-03 22:57:00,138.3,138.3,138.28,138.28,6200000.0
2009-03-03 22:58:00,138.295,138.305,138.275,138.29,51400000.0
2009-03-03 22:59:00,138.29,138.31,138.265,138.31,62600000.0
2009-03-03 23:00:00,138.31,138.325,138.25,138.25,83600000.0
2009-03-03 23:01:00,138.255,138.255,138.185,138.19,82200000.0
2009-03-03 23:02:00,138.195,138.195,138.15,138.155,87200000.0
2009-03-03 23:03:00,138.145,138.155,138.065,138.065,132000000.0
2009-03-03 23:04:00,138.065,138.15,138.065,138.145,98600000.0
2009-03-03 23:05:00,138.145,138.16,138.125,138.15,105200000.0
2009-03-03 23:06:00,138.14,138.155,138.14,138.15,37800000.0
2009-03-03 23:07:00,138.14,138.175,138.135,138.175,33800000.0
2009-03-03 23:08:00,138.21,138.22,138.16,138.2,93800000.0
2009-03-03 23:09:00,138.2,138.225,138.19,138.21,117000000.0
2009-03-03 23:10:00,138.215,138.28,138.215,138.23,138600000.0
2009-03-03 23:11:00,138.225,138.23,138.195,138.205,87200000.0
2009-03-03 23:12:00,138.205,138.225,138.19,138.2,28600000.0
2009-03-03 23:13:00,138.195,138.255,138.195,138.255,79800000.0
2009-03-03 23:14:00,138.255,138.275,138.24,138.245,106000000.0
2009-03-03 23:15:00,138.245,138.27,138.24,138.25,44600000.0
2009-03-03 23:16:00,138.25,138.26,138.21,138.225,80200000.0
2009-03-03 23:17:00,138.22,138.22,138.18,138.205,70200000.0
2009-03-03 23:18:00,138.2,138.2,138.185,138.185,58800000.0
2009-03-03 23:19:00,138.185,138.185,138.13,138.16,78600000.0
2009-03-03 23:20:00,138.155,138.155,138.12,138.13,72800000.0
2009-03-03 23:21:00,138.12,138.12,138.07,138.07,26800000.0
2009-03-03 23:22:00,138.065,138.11,138.065,138.095,35800000.0
2009-03-03 23:23:00,138.11,138.155,138.065,138.155,189000000.0
2009-03-03 23:24:00,138.155,138.17,138.125,138.14,43600000.0
2009-03-03 23:25:00,138.16,138.18,138.115,138.13,116600000.0
2009-03-03 23:26:00,138.13,138.145,138.13,138.14,34800000.0
2009-03-03 23:27:00,138.14,138.14,138.005,138.025,166600000.0
2009-03-03 23:28:00,138.025,138.07,138.025,138.05,92000000.0
2009-03-03 23:29:00,138.065,138.065,138.05,138.065,98400000.0
2009-03-03 23:30:00,138.055,138.06,138.015,138.025,124600000.0
2009-03-03 23:31:00,138.015,138.035,138.01,138.025,54800000.0
2009-03-03 23:32:00,138.02,138.03,138.0,138.03,26000000.0
2009-03-03 23:33:00,138.02,138.03,137.95,137.95,78600000.0
2009-03-03 23:34:00,137.96,137.985,137.945,137.97,177400000.0
2009-03-03 23:35:00,137.97,137.98,137.915,137.915,143200000.0
2009-03-03 23:36:00,137.905,137.95,137.87,137.87,157600000.0
2009-03-03 23:37:00,137.89,137.9,137.875,137.885,68800000.0
2009-03-03 23:38:00,137.875,137.885,137.745,137.745,175600000.0
2009-03-03 23:39:00,137.745,137.745,137.6,137.635,277600000.0
2009-03-03 23:40:00,137.635,137.775,137.635,137.77,176800000.0
2009-03-03 23:41:00,137.78,137.8,137.705,137.8,102800000.0
2009-03-03 23:42:00,137.78,137.815,137.7,137.72,113000000.0
2009-03-03 23:43:00,137.72,137.775,137.72,137.735,81200000.0
2009-03-03 23:44:00,137.735,137.785,137.71,137.76,148000000.0
2009-03-03 23:45:00,137.76,137.87,137.755,137.87,130000000.0
2009-03-03 23:46:00,137.87,137.87,137.79,137.83,64800000.0
2009-03-03 23:47:00,137.83,137.86,137.82,137.86,17000000.0
2009-03-03 23:48:00,137.86,137.875,137.855,137.875,17400000.0
2009-03-03 23:49:00,137.875,137.89,137.86,137.875,43600000.0
2009-03-03 23:50:00,137.875,137.91,137.87,137.895,94000000.0
2009-03-03 23:51:00,137.9,137.945,137.88,137.88,115600000.0
2009-03-03 23:52:00,137.89,137.905,137.855,137.855,90800000.0
2009-03-03 23:53:00,137.855,137.88,137.855,137.86,99200000.0
2009-03-03 23:54:00,137.86,137.93,137.86,137.925,84000000.0
2009-03-03 23:55:00,137.915,137.935,137.865,137.93,98200000.0
2009-03-03 23:56:00,137.92,137.95,137.9,137.92,114600000.0
2009-03-03 23:57:00,137.915,137.96,137.91,137.93,74000000.0
2009-03-03 23:58:00,137.93,137.93,137.915,137.92,38200000.0
2009-03-03 23:59:00,137.92,137.92,137.92,137.92,32000000.0
2009-03-04 00:00:00,137.835,137.87,137.81,137.83,140800000.0
2009-03-04 00:01:00,137.83,137.83,137.82,137.82,51200000.0
2009-03-04 00:02:00,137.825,137.94,137.825,137.845,30800000.0
2009-03-04 00:03:00,137.845,137.91,137.84,137.91,66000000.0
2009-03-04 00:04:00,137.93,137.96,137.905,137.96,16000000.0
2009-03-04 00:05:00,137.96,137.96,137.96,137.96,2000000.0
2009-03-04 00:06:00,137.905,137.92,137.905,137.915,8000000.0
2009-03-04 00:07:00,137.92,137.92,137.92,137.92,4000000.0
2009-03-04 00:08:00,137.92,137.94,137.92,137.93,34800000.0
2009-03-04 00:09:00,137.93,137.955,137.925,137.955,32400000.0
2009-03-04 00:10:00,137.955,137.98,137.935,137.98,17600000.0
2009-03-04 00:11:00,137.98,137.98,137.925,137.96,77600000.0
2009-03-04 00:12:00,137.96,137.99,137.95,137.96,57200000.0
2009-03-04 00:13:00,137.975,138.035,137.96,137.975,56400000.0
2009-03-04 00:14:00,138.02,138.035,137.905,137.955,73200000.0
2009-03-04 00:15:00,137.96,138.03,137.92,137.995,77600000.0
2009-03-04 00:16:00,138.02,138.02,137.93,137.975,30000000.0
2009-03-04 00:17:00,137.98,137.98,137.93,137.965,16800000.0
2009-03-04 00:18:00,137.93,137.99,137.93,137.97,32400000.0
2009-03-04 00:19:00,137.925,137.97,137.915,137.97,15600000.0
2009-03-04 00:20:00,137.98,137.985,137.93,137.975,41200000.0
2009-03-04 00:21:00,137.975,138.005,137.93,137.99,46000000.0
2009-03-04 00:22:00,138.0,138.005,137.95,137.95,38600000.0
2009-03-04 00:23:00,137.96,137.965,137.96,137.965,33600000.0
2009-03-04 00:24:00,137.955,137.965,137.955,137.965,11600000.0
2009-03-04 00:25:00,137.965,137.965,137.935,137.935,16000000.0
2009-03-04 00:26:00,137.96,137.99,137.95,137.975,35600000.0
2009-03-04 00:27:00,137.96,138.0,137.96,138.0,14800000.0
2009-03-04 00:28:00,138.0,138.01,137.965,137.965,12000000.0
2009-03-04 00:29:00,138.0,138.0,137.985,137.985,5200000.0
2009-03-04 00:30:00,137.985,137.985,137.97,137.97,6400000.0
2009-03-04 00:31:00,137.955,137.955,137.95,137.955,9600000.0
2009-03-04 00:32:00,137.985,137.985,137.985,137.985,1600000.0
2009-03-04 00:33:00,137.985,137.985,137.96,137.96,3600000.0
2009-03-04 00:34:00,137.965,138.015,137.965,138.015,28400000.0
2009-03-04 00:35:00,138.045,138.06,137.995,137.995,20800000.0
2009-03-04 00:36:00,137.985,137.985,137.985,137.985,8000000.0
2009-03-04 00:37:00,138.0,138.015,137.965,138.005,56800000.0
2009-03-04 00:38:00,138.005,138.005,137.985,137.985,12800000.0
2009-03-04 00:39:00,137.995,138.01,137.93,137.945,41600000.0
2009-03-04 00:40:00,137.945,137.945,137.885,137.895,14400000.0
2009-03-04 00:41:00,137.895,137.91,137.835,137.855,53600000.0
2009-03-04 00:42:00,137.855,137.885,137.72,137.805,150800000.0
2009-03-04 00:43:00,137.805,137.82,137.8,137.82,11200000.0
2009-03-04 00:44:00,137.765,137.82,137.735,137.79,82400000.0
2009-03-04 00:45:00,137.755,137.79,137.745,137.76,66000000.0
2009-03-04 00:46:00,137.76,137.765,137.76,137.765,7600000.0
2009-03-04 00:47:00,137.765,137.765,137.725,137.725,102400000.0
2009-03-04 00:48:00,137.725,137.79,137.675,137.685,79600000.0
2009-03-04 00:49:00,137.695,137.715,137.64,137.695,103200000.0
2009-03-04 00:50:00,137.7,137.735,137.7,137.725,50800000.0
2009-03-04 00:51:00,137.71,137.71,137.7,137.7,7600000.0
2009-03-04 00:52:00,137.71,137.725,137.71,137.715,6800000.0
2009-03-04 00:53:00,137.71,137.725,137.71,137.72,11600000.0
2009-03-04 00:54:00,137.695,137.695,137.695,137.695,7200000.0
2009-03-04 00:55:00,137.7,137.705,137.7,137.705,33200000.0
2009-03-04 00:56:00,137.72,137.76,137.715,137.76,39200000.0
2009-03-04 00:57:00,137.76,137.76,137.725,137.735,9600000.0
2009-03-04 00:58:00,137.73,137.735,137.73,137.735,6000000.0
2009-03-04 00:59:00,137.74,137.805,137.74,137.77,50800000.0
2009-03-04 01:00:00,137.775,137.795,137.775,137.795,126000000.0
2009-03-04 01:01:00,137.805,137.865,137.785,137.865,111600000.0
2009-03-04 01:02:00,137.87,137.87,137.86,137.87,23200000.0
2009-03-04 01:03:00,137.885,137.885,137.83,137.87,88800000.0
2009-03-04 01:04:00,137.875,137.895,137.875,137.885,57600000.0
2009-03-04 01:05:00,137.895,137.9,137.885,137.895,53600000.0
2009-03-04 01:06:00,137.895,137.915,137.885,137.905,68000000.0
2009-03-04 01:07:00,137.915,137.945,137.905,137.945,67200000.0
2009-03-04 01:08:00,137.945,137.965,137.93,137.945,71600000.0
2009-03-04 01:09:00,137.955,137.965,137.945,137.965,29200000.0
2009-03-04 01:10:00,137.97,137.98,137.955,137.965,88800000.0
2009-03-04 01:11:00,137.965,137.965,137.96,137.965,40800000.0
2009-03-04 01:12:00,137.965,138.015,137.945,137.945,150400000.0
2009-03-04 01:13:00,137.925,137.955,137.9,137.955,122800000.0
2009-03-04 01:14:00,137.955,138.095,137.95,138.065,222800000.0
2009-03-04 01:15:00,138.065,138.095,137.995,138.01,123400000.0
2009-03-04 01:16:00,138.01,138.06,138.005,138.06,116600000.0
2009-03-04 01:17:00,138.055,138.075,138.055,138.065,42600000.0
2009-03-04 01:18:00,138.065,138.09,138.065,138.07,53000000.0
2009-03-04 01:19:00,138.07,138.08,138.05,138.065,50000000.0
2009-03-04 01:20:00,138.075,138.11,138.065,138.095,64000000.0
2009-03-04 01:21:00,138.105,138.11,138.065,138.085,70000000.0
2009-03-04 01:22:00,138.095,138.095,138.05,138.09,30800000.0
2009-03-04 01:23:00,138.09,138.115,138.08,138.105,70800000.0
2009-03-04 01:24:00,138.105,138.16,138.105,138.145,89400000.0
2009-03-04 01:25:00,138.15,138.15,138.085,138.085,93600000.0
2009-03-04 01:26:00,138.085,138.165,138.085,138.145,100600000.0
2009-03-04 01:27:00,138.135,138.135,138.085,138.1,93200000.0
2009-03-04 01:28:00,138.1,138.11,138.03,138.06,86800000.0
2009-03-04 01:29:00,138.055,138.095,138.045,138.07,27200000.0
2009-03-04 01:30:00,138.07,138.09,138.05,138.065,91800000.0
2009-03-04 01:31:00,138.07,138.135,138.05,138.07,85000000.0
2009-03-04 01:32:00,138.075,138.165,138.06,138.165,133600000.0
2009-03-04 01:33:00,138.165,138.165,138.075,138.09,101200000.0
2009-03-04 01:34:00,138.09,138.16,138.09,138.16,52800000.0
2009-03-04 01:35:00,138.16,138.16,138.115,138.13,58000000.0
2009-03-04 01:36:00,138.145,138.15,138.135,138.145,80000000.0
2009-03-04 01:37:00,138.15,138.16,138.14,138.145,47600000.0
2009-03-04 01:38:00,138.15,138.19,138.14,138.16,46400000.0
2009-03-04 01:39:00,138.16,138.16,138.12,138.14,70000000.0
2009-03-04 01:40:00,138.14,138.14,138.115,138.125,28000000.0
2009-03-04 01:41:00,138.125,138.14,138.125,138.14,28000000.0
2009-03-04 01:42:00,138.14,138.205,138.14,138.185,37600000.0
2009-03-04 01:43:00,138.18,138.185,138.17,138.175,22000000.0
2009-03-04 01:44:00,138.175,138.175,138.175,138.175,4000000.0
2009-03-04 01:45:00,138.185,138.2,138.18,138.19,31200000.0
2009-03-04 01:46:00,138.19,138.2,138.14,138.15,43200000.0
2009-03-04 01:47:00,138.15,138.16,138.12,138.125,56800000.0
2009-03-04 01:48:00,138.125,138.14,138.12,138.13,72800000.0
2009-03-04 01:49:00,138.13,138.155,138.11,138.12,92800000.0
2009-03-04 01:50:00,138.095,138.125,138.085,138.11,134400000.0
2009-03-04 01:51:00,138.11,138.16,138.07,138.16,87400000.0
2009-03-04 01:52:00,138.16,138.19,138.11,138.17,128800000.0
2009-03-04 01:53:00,138.17,138.205,138.16,138.205,50400000.0
2009-03-04 01:54:00,138.205,138.22,138.165,138.175,49200000.0
2009-03-04 01:55:00,138.185,138.23,138.185,138.23,56000000.0
2009-03-04 01:56:00,138.2,138.29,138.135,138.135,188600000.0
2009-03-04 01:57:00,138.135,138.2,138.135,138.145,126200000.0
2009-03-04 01:58:00,138.145,138.185,138.145,138.185,79400000.0
2009-03-04 01:59:00,138.15,138.175,138.14,138.155,66200000.0
2009-03-04 02:00:00,138.17,138.2,138.135,138.145,151800000.0
2009-03-04 02:01:00,138.135,138.14,138.07,138.07,151400000.0
2009-03-04 02:02:00,138.07,138.11,138.06,138.095,92400000.0
2009-03-04 02:03:00,138.095,138.11,138.08,138.085,67200000.0
2009-03-04 02:04:00,138.095,138.105,138.06,138.075,39400000.0
2009-03-04 02:05:00,138.075,138.095,138.075,138.095,39600000.0
2009-03-04 02:06:00,138.09,138.1,138.08,138.095,88200000.0
2009-03-04 02:07:00,138.095,138.105,138.075,138.085,80000000.0
2009-03-04 02:08:00,138.085,138.14,138.04,138.09,214600000.0
2009-03-04 02:09:00,138.105,138.12,138.085,138.095,37200000.0
2009-03-04 02:10:00,138.105,138.115,138.1,138.1,28000000.0
2009-03-04 02:11:00,138.13,138.14,138.075,138.09,98000000.0
2009-03-04 02:12:00,138.09,138.11,138.05,138.09,179800000.0
2009-03-04 02:13:00,138.095,138.105,138.085,138.105,44000000.0
2009-03-04 02:14:00,138.11,138.16,138.11,138.12,138600000.0
2009-03-04 02:15:00,138.12,138.13,138.1,138.115,62000000.0
2009-03-04 02:16:00,138.13,138.135,138.115,138.125,26000000.0
2009-03-04 02:17:00,138.11,138.125,138.11,138.125,14000000.0
2009-03-04 02:18:00,138.13,138.135,138.13,138.135,20000000.0
2009-03-04 02:19:00,138.13,138.135,138.1,138.105,56000000.0
2009-03-04 02:20:00,138.095,138.125,138.09,138.11,80000000.0
2009-03-04 02:21:00,138.11,138.11,138.09,138.095,14000000.0
2009-03-04 02:22:00,138.105,138.115,138.055,138.055,57800000.0
2009-03-04 02:23:00,138.055,138.055,138.01,138.02,28200000.0
2009-03-04 02:24:00,138.035,138.045,137.99,137.995,44000000.0
2009-03-04 02:25:00,137.995,138.04,137.96,138.015,97800000.0
2009-03-04 02:26:00,138.025,138.045,137.99,138.02,64000000.0
2009-03-04 02:27:00,138.025,138.03,137.95,137.965,99400000.0
2009-03-04 02:28:00,137.97,138.0,137.93,137.94,118400000.0
2009-03-04 02:29:00,137.94,138.015,137.93,138.005,202200000.0
2009-03-04 02:30:00,138.015,138.035,137.81,137.85,268600000.0
2009-03-04 02:31:00,137.855,137.87,137.78,137.815,245200000.0
2009-03-04 02:32:00,137.815,137.815,137.785,137.785,271200000.0
2009-03-04 02:33:00,137.785,137.835,137.765,137.82,118000000.0
2009-03-04 02:34:00,137.82,137.82,137.695,137.715,197400000.0
2009-03-04 02:35:00,137.715,137.78,137.695,137.71,220400000.0
2009-03-04 02:36:00,137.71,137.725,137.565,137.595,204400000.0
2009-03-04 02:37:00,137.6,137.635,137.565,137.635,229600000.0
2009-03-04 02:38:00,137.635,137.66,137.6,137.66,63000000.0
2009-03-04 02:39:00,137.66,137.71,137.62,137.71,137300000.0
2009-03-04 02:40:00,137.695,137.695,137.575,137.615,181900000.0
2009-03-04 02:41:00,137.615,137.66,137.575,137.655,274000000.0
2009-03-04 02:42:00,137.655,137.655,137.585,137.585,183600000.0
2009-03-04 02:43:00,137.585,137.6,137.54,137.595,169200000.0
2009-03-04 02:44:00,137.57,137.625,137.415,137.52,272600000.0
2009-03-04 02:45:00,137.525,137.585,137.44,137.495,241000000.0
2009-03-04 02:46:00,137.495,137.56,137.35,137.425,298600000.0
2009-03-04 02:47:00,137.475,137.49,137.36,137.39,322600000.0
2009-03-04 02:48:00,137.38,137.52,137.38,137.455,246600000.0
2009-03-04 02:49:00,137.465,137.51,137.425,137.49,251600000.0
2009-03-04 02:50:00,137.49,137.52,137.425,137.48,139200000.0
2009-03-04 02:51:00,137.48,137.53,137.445,137.53,139400000.0
2009-03-04 02:52:00,137.53,137.545,137.47,137.52,167400000.0
2009-03-04 02:53:00,137.515,137.625,137.5,137.615,139800000.0
2009-03-04 02:54:00,137.615,137.745,137.565,137.715,204800000.0
2009-03-04 02:55:00,137.715,137.72,137.625,137.68,172400000.0
2009-03-04 02:56:00,137.68,137.725,137.62,137.715,166200000.0
2009-03-04 02:57:00,137.715,137.875,137.71,137.84,215000000.0
2009-03-04 02:58:00,137.84,137.86,137.785,137.825,135000000.0
2009-03-04 02:59:00,137.84,137.84,137.72,137.74,222600000.0
2009-03-04 03:00:00,137.74,137.815,137.715,137.805,275400000.0
2009-03-04 03:01:00,137.81,137.835,137.715,137.815,121800000.0
2009-03-04 03:02:00,137.815,137.815,137.735,137.74,131200000.0
2009-03-04 03:03:00,137.75,137.785,137.71,137.74,200800000.0
2009-03-04 03:04:00,137.735,137.785,137.725,137.77,148600000.0
2009-03-04 03:05:00,137.77,137.835,137.77,137.83,138800000.0
2009-03-04 03:06:00,137.84,137.845,137.79,137.79,138800000.0
2009-03-04 03:07:00,137.79,137.845,137.725,137.725,162400000.0
2009-03-04 03:08:00,137.725,137.73,137.625,137.69,171800000.0
2009-03-04 03:09:00,137.69,137.76,137.69,137.725,166200000.0
2009-03-04 03:10:00,137.73,137.8,137.725,137.785,96400000.0
2009-03-04 03:11:00,137.795,137.795,137.755,137.765,38000000.0
2009-03-04 03:12:00,137.76,137.8,137.75,137.765,152400000.0
2009-03-04 03:13:00,137.76,137.785,137.745,137.765,107200000.0
2009-03-04 03:14:00,137.765,137.81,137.745,137.745,97600000.0
2009-03-04 03:15:00,137.75,137.79,137.745,137.79,63400000.0
2009-03-04 03:16:00,137.79,137.815,137.79,137.815,34800000.0
2009-03-04 03:17:00,137.81,137.81,137.785,137.785,75800000.0
2009-03-04 03:18:00,137.785,137.835,137.78,137.78,40600000.0
2009-03-04 03:19:00,137.78,137.785,137.75,137.755,86400000.0
2009-03-04 03:20:00,137.755,137.765,137.735,137.765,109600000.0
2009-03-04 03:21:00,137.765,137.765,137.725,137.725,73000000.0
2009-03-04 03:22:00,137.73,137.73,137.655,137.66,168800000.0
2009-03-04 03:23:00,137.66,137.695,137.66,137.675,160200000.0
2009-03-04 03:24:00,137.675,137.72,137.67,137.705,82600000.0
2009-03-04 03:25:00,137.695,137.71,137.66,137.685,50200000.0
2009-03-04 03:26:00,137.685,137.695,137.645,137.655,74600000.0
2009-03-04 03:27:00,137.655,137.705,137.65,137.65,93800000.0
2009-03-04 03:28:00,137.655,137.67,137.65,137.66,125000000.0
2009-03-04 03:29:00,137.66,137.67,137.61,137.67,184600000.0
2009-03-04 03:30:00,137.675,137.685,137.635,137.635,52000000.0
2009-03-04 03:31:00,137.645,137.645,137.62,137.625,58000000.0
2009-03-04 03:32:00,137.625,137.625,137.59,137.59,22000000.0
2009-03-04 03:33:00,137.59,137.6,137.57,137.57,52200000.0
2009-03-04 03:34:00,137.57,137.59,137.54,137.58,119200000.0
2009-03-04 03:35:00,137.585,137.615,137.545,137.585,147000000.0
2009-03-04 03:36:00,137.585,137.64,137.58,137.62,81800000.0
2009-03-04 03:37:00,137.62,137.675,137.605,137.605,68000000.0
2009-03-04 03:38:00,137.605,137.66,137.6,137.645,139600000.0
2009-03-04 03:39:00,137.645,137.66,137.605,137.63,110400000.0
2009-03-04 03:40:00,137.625,137.66,137.62,137.645,79000000.0
2009-03-04 03:41:00,137.655,137.665,137.63,137.635,72000000.0
2009-03-04 03:42:00,137.64,137.64,137.595,137.61,139000000.0
2009-03-04 03:43:00,137.62,137.63,137.62,137.625,52000000.0
2009-03-04 03:44:00,137.615,137.645,137.6,137.6,142200000.0
2009-03-04 03:45:00,137.605,137.67,137.605,137.645,130000000.0
2009-03-04 03:46:00,137.645,137.705,137.63,137.705,126000000.0
2009-03-04 03:47:00,137.71,137.71,137.655,137.66,36000000.0
2009-03-04 03:48:00,137.66,137.69,137.655,137.685,53200000.0
2009-03-04 03:49:00,137.7,137.72,137.7,137.72,20000000.0
2009-03-04 03:50:00,137.72,137.785,137.715,137.78,116200000.0
2009-03-04 03:51:00,137.78,137.81,137.76,137.77,138200000.0
2009-03-04 03:52:00,137.785,137.885,137.775,137.87,104800000.0
2009-03-04 03:53:00,137.855,137.885,137.825,137.825,128200000.0
2009-03-04 03:54:00,137.83,137.85,137.825,137.85,66000000.0
2009-03-04 03:55:00,137.85,137.85,137.82,137.845,34000000.0
2009-03-04 03:56:00,137.855,137.905,137.855,137.895,52000000.0
2009-03-04 03:57:00,137.905,137.93,137.87,137.91,111800000.0
2009-03-04 03:58:00,137.91,137.95,137.885,137.905,126000000.0
2009-03-04 03:59:00,137.92,137.935,137.885,137.89,110000000.0
2009-03-04 04:00:00,137.89,137.95,137.89,137.94,73600000.0
2009-03-04 04:01:00,137.94,137.95,137.925,137.95,138400000.0
2009-03-04 04:02:00,137.945,137.995,137.945,137.975,215600000.0
2009-03-04 04:03:00,137.965,138.055,137.965,138.035,130800000.0
2009-03-04 04:04:00,138.05,138.115,138.05,138.095,154800000.0
2009-03-04 04:05:00,138.095,138.095,138.045,138.06,153800000.0
2009-03-04 04:06:00,138.06,138.07,138.025,138.025,84000000.0
2009-03-04 04:07:00,138.02,138.055,138.02,138.05,221800000.0
2009-03-04 04:08:00,138.055,138.075,138.03,138.03,156000000.0
2009-03-04 04:09:00,138.03,138.035,137.995,138.005,287400000.0
2009-03-04 04:10:00,138.005,138.025,137.97,138.025,207200000.0
2009-03-04 04:11:00,138.025,138.05,138.0,138.015,94600000.0
2009-03-04 04:12:00,138.02,138.02,137.97,137.98,76600000.0
2009-03-04 04:13:00,137.99,138.005,137.96,137.97,84000000.0
2009-03-04 04:14:00,137.965,138.01,137.965,138.01,77800000.0
2009-03-04 04:15:00,138.015,138.015,137.98,137.99,61200000.0
2009-03-04 04:16:00,137.98,137.995,137.98,137.99,73600000.0
2009-03-04 04:17:00,138.0,138.105,138.0,138.025,180000000.0
2009-03-04 04:18:00,138.025,138.125,138.015,138.075,143800000.0
2009-03-04 04:19:00,138.09,138.215,138.045,138.2,144900000.0
2009-03-04 04:20:00,138.175,138.23,138.145,138.185,104800000.0
2009-03-04 04:21:00,138.19,138.215,138.17,138.17,78200000.0
2009-03-04 04:22:00,138.175,138.175,138.14,138.155,145800000.0
2009-03-04 04:23:00,138.155,138.17,138.125,138.165,141600000.0
2009-03-04 04:24:00,138.165,138.185,138.135,138.14,44000000.0
2009-03-04 04:25:00,138.155,138.16,138.105,138.14,103200000.0
2009-03-04 04:26:00,138.14,138.16,138.13,138.15,105600000.0
2009-03-04 04:27:00,138.14,138.21,138.14,138.21,109600000.0
2009-03-04 04:28:00,138.21,138.265,138.205,138.26,172000000.0
2009-03-04 04:29:00,138.26,138.26,138.2,138.215,88400000.0
2009-03-04 04:30:00,138.215,138.215,138.175,138.205,111800000.0
2009-03-04 04:31:00,138.21,138.21,138.175,138.175,58600000.0
2009-03-04 04:32:00,138.175,138.175,138.135,138.145,84400000.0
2009-03-04 04:33:00,138.145,138.145,138.105,138.11,108000000.0
2009-03-04 04:34:00,138.11,138.18,138.105,138.175,207800000.0
2009-03-04 04:35:00,138.175,138.19,138.15,138.19,63600000.0
2009-03-04 04:36:00,138.19,138.21,138.165,138.19,64000000.0
2009-03-04 04:37:00,138.19,138.22,138.175,138.22,189400000.0
2009-03-04 04:38:00,138.22,138.235,138.215,138.215,101800000.0
2009-03-04 04:39:00,138.23,138.255,138.2,138.24,117600000.0
2009-03-04 04:40:00,138.24,138.265,138.24,138.265,63600000.0
2009-03-04 04:41:00,138.265,138.28,138.185,138.185,139600000.0
2009-03-04 04:42:00,138.185,138.255,138.18,138.25,74600000.0
2009-03-04 04:43:00,138.24,138.24,138.215,138.235,41600000.0
2009-03-04 04:44:00,138.24,138.245,138.08,138.1,135000000.0
2009-03-04 04:45:00,138.11,138.13,138.085,138.09,161000000.0
2009-03-04 04:46:00,138.095,138.15,138.08,138.15,84600000.0
2009-03-04 04:47:00,138.17,138.22,138.16,138.22,70000000.0
2009-03-04 04:48:00,138.21,138.215,138.145,138.215,80000000.0
2009-03-04 04:49:00,138.215,138.225,138.15,138.17,65200000.0
2009-03-04 04:50:00,138.17,138.17,138.155,138.155,38000000.0
2009-03-04 04:51:00,138.155,138.17,138.12,138.165,102600000.0
2009-03-04 04:52:00,138.165,138.165,138.125,138.135,36000000.0
2009-03-04 04:53:00,138.135,138.145,138.135,138.145,14000000.0
2009-03-04 04:54:00,138.155,138.17,138.14,138.14,34800000.0
2009-03-04 04:55:00,138.15,138.16,138.12,138.125,87000000.0
2009-03-04 04:56:00,138.125,138.135,138.125,138.135,98000000.0
2009-03-04 04:57:00,138.125,138.16,138.125,138.14,39000000.0
2009-03-04 04:58:00,138.14,138.145,138.085,138.09,120600000.0
2009-03-04 04:59:00,138.09,138.12,138.055,138.12,195400000.0
2009-03-04 05:00:00,138.12,138.15,138.07,138.08,143000000.0
2009-03-04 05:01:00,138.08,138.08,138.05,138.065,72400000.0
2009-03-04 05:02:00,138.065,138.09,138.04,138.055,79400000.0
2009-03-04 05:03:00,138.055,138.06,137.995,137.995,76200000.0
2009-03-04 05:04:00,137.995,138.05,137.98,138.01,141400000.0
2009-03-04 05:05:00,138.02,138.045,137.99,138.0,115000000.0
2009-03-04 05:06:00,138.01,138.02,137.97,138.015,76400000.0
2009-03-04 05:07:00,138.01,138.04,138.0,138.04,49200000.0
2009-03-04 05:08:00,138.035,138.04,138.02,138.04,32000000.0
2009-03-04 05:09:00,138.035,138.035,138.025,138.03,15200000.0
2009-03-04 05:10:00,138.035,138.045,138.02,138.035,73200000.0
2009-03-04 05:11:00,138.035,138.045,138.03,138.045,25200000.0
2009-03-04 05:12:00,138.045,138.05,138.035,138.035,56400000.0
2009-03-04 05:13:00,138.035,138.035,137.985,138.03,40000000.0
2009-03-04 05:14:00,138.03,138.03,138.03,138.03,24000000.0
2009-03-04 05:15:00,138.03,138.065,138.025,138.045,160800000.0
2009-03-04 05:16:00,138.045,138.045,137.975,137.99,206000000.0
2009-03-04 05:17:00,137.98,138.01,137.97,137.99,164400000.0
2009-03-04 05:18:00,137.98,138.04,137.98,138.025,88800000.0
2009-03-04 05:19:00,138.025,138.03,138.015,138.03,88400000.0
2009-03-04 05:20:00,138.03,138.06,138.025,138.05,171400000.0
2009-03-04 05:21:00,138.05,138.07,138.05,138.07,30400000.0
2009-03-04 05:22:00,138.08,138.08,138.045,138.045,24400000.0
2009-03-04 05:23:00,138.045,138.065,138.035,138.065,84800000.0
2009-03-04 05:24:00,138.065,138.075,138.01,138.01,28400000.0
2009-03-04 05:25:00,138.005,138.025,137.96,137.99,127400000.0
2009-03-04 05:26:00,137.985,138.0,137.925,137.95,105400000.0
2009-03-04 05:27:00,137.95,137.975,137.935,137.935,21200000.0
2009-03-04 05:28:00,137.94,137.95,137.94,137.94,19000000.0
2009-03-04 05:29:00,137.94,137.96,137.9,137.9,106200000.0
2009-03-04 05:30:00,137.91,137.915,137.89,137.915,85600000.0
2009-03-04 05:31:00,137.91,137.955,137.9,137.93,58800000.0
2009-03-04 05:32:00,137.93,137.97,137.925,137.93,71600000.0
2009-03-04 05:33:00,137.925,137.955,137.88,137.955,66800000.0
2009-03-04 05:34:00,137.945,137.955,137.935,137.955,75400000.0
2009-03-04 05:35:00,137.96,137.97,137.95,137.97,52000000.0
2009-03-04 05:36:00,137.97,137.995,137.97,137.975,63800000.0
2009-03-04 05:37:00,137.975,138.01,137.97,138.01,98600000.0
2009-03-04 05:38:00,138.005,138.03,138.0,138.025,41200000.0
2009-03-04 05:39:00,138.025,138.175,138.025,138.155,176000000.0
2009-03-04 05:40:00,138.165,138.175,138.085,138.085,124400000.0
2009-03-04 05:41:00,138.085,138.11,138.06,138.1,103000000.0
2009-03-04 05:42:00,138.1,138.135,138.08,138.105,166400000.0
2009-03-04 05:43:00,138.1,138.11,138.075,138.11,42600000.0
2009-03-04 05:44:00,138.11,138.12,138.085,138.115,52600000.0
2009-03-04 05:45:00,138.115,138.145,138.115,138.13,107000000.0
2009-03-04 05:46:00,138.12,138.12,138.065,138.075,81000000.0
2009-03-04 05:47:00,138.075,138.075,138.025,138.035,84200000.0
2009-03-04 05:48:00,138.035,138.07,138.035,138.06,66200000.0
2009-03-04 05:49:00,138.06,138.095,138.045,138.045,111600000.0
2009-03-04 05:50:00,138.045,138.045,138.02,138.03,96000000.0
2009-03-04 05:51:00,138.03,138.03,137.935,137.94,136000000.0
2009-03-04 05:52:00,137.95,137.97,137.94,137.96,50000000.0
2009-03-04 05:53:00,137.955,137.97,137.945,137.97,32000000.0
2009-03-04 05:54:00,137.97,137.97,137.955,137.96,26000000.0
2009-03-04 05:55:00,137.96,137.97,137.945,137.965,62000000.0
2009-03-04 05:56:00,137.97,137.97,137.955,137.96,26000000.0
2009-03-04 05:57:00,137.95,137.95,137.91,137.91,29600000.0
2009-03-04 05:58:00,137.92,137.96,137.895,137.94,186000000.0
2009-03-04 05:59:00,137.935,137.95,137.875,137.91,323200000.0
2009-03-04 06:00:00,137.91,138.035,137.91,138.015,155200000.0
2009-03-04 06:01:00,138.025,138.05,138.0,138.02,76200000.0
2009-03-04 06:02:00,137.985,138.04,137.985,137.985,118000000.0
2009-03-04 06:03:00,137.985,138.015,137.985,138.01,74400000.0
2009-03-04 06:04:00,138.01,138.025,138.005,138.02,36000000.0
2009-03-04 06:05:00,138.025,138.035,137.995,138.005,152400000.0
2009-03-04 06:06:00,138.005,138.025,137.9,137.9,81000000.0
2009-03-04 06:07:00,137.905,137.915,137.9,137.91,32000000.0
2009-03-04 06:08:00,137.91,137.935,137.91,137.925,70000000.0
2009-03-04 06:09:00,137.925,137.975,137.91,137.91,27000000.0
2009-03-04 06:10:00,137.94,137.985,137.94,137.97,23000000.0
2009-03-04 06:11:00,137.97,137.975,137.97,137.97,16000000.0
2009-03-04 06:12:00,137.97,137.97,137.97,137.97,6000000.0
2009-03-04 06:13:00,137.97,137.98,137.965,137.98,24000000.0
2009-03-04 06:14:00,137.98,138.005,137.98,137.995,60000000.0
2009-03-04 06:15:00,138.0,138.02,137.92,137.95,63800000.0
2009-03-04 06:16:00,137.955,137.955,137.935,137.945,41200000.0
2009-03-04 06:17:00,137.945,137.945,137.94,137.945,45200000.0
2009-03-04 06:18:00,137.945,137.95,137.945,137.95,39600000.0
2009-03-04 06:19:00,137.95,137.95,137.875,137.875,83200000.0
2009-03-04 06:20:00,137.875,137.94,137.875,137.895,98200000.0
2009-03-04 06:21:00,137.905,137.945,137.905,137.94,41200000.0
2009-03-04 06:22:00,137.94,137.95,137.935,137.935,56600000.0
2009-03-04 06:23:00,137.93,137.955,137.92,137.955,30800000.0
2009-03-04 06:24:00,137.96,138.0,137.955,137.98,101200000.0
2009-03-04 06:25:00,137.98,137.985,137.965,137.965,60000000.0
2009-03-04 06:26:00,137.965,138.015,137.965,138.0,60400000.0
2009-03-04 06:27:00,138.005,138.02,138.0,138.015,41600000.0
2009-03-04 06:28:00,138.02,138.025,137.985,138.01,210400000.0
2009-03-04 06:29:00,138.01,138.05,138.0,138.04,100600000.0
2009-03-04 06:30:00,138.06,138.065,138.015,138.065,43800000.0
2009-03-04 06:31:00,138.065,138.065,138.03,138.06,50800000.0
2009-03-04 06:32:00,138.06,138.065,138.035,138.035,56000000.0
2009-03-04 06:33:00,138.035,138.035,138.015,138.015,27600000.0
2009-03-04 06:34:00,138.015,138.015,137.98,137.995,107800000.0
2009-03-04 06:35:00,137.995,138.0,137.995,138.0,20000000.0
2009-03-04 06:36:00,137.985,138.005,137.985,137.99,58000000.0
2009-03-04 06:37:00,137.995,137.995,137.975,137.98,45800000.0
2009-03-04 06:38:00,137.98,137.98,137.93,137.935,53000000.0
2009-03-04 06:39:00,137.93,137.97,137.92,137.95,90400000.0
2009-03-04 06:40:00,137.95,137.955,137.94,137.955,42400000.0
2009-03-04 06:41:00,137.955,138.005,137.955,138.005,37200000.0
2009-03-04 06:42:00,137.945,137.96,137.945,137.96,6000000.0
2009-03-04 06:43:00,137.96,137.96,137.96,137.96,20000000.0
2009-03-04 06:44:00,137.96,137.96,137.945,137.95,37000000.0
2009-03-04 06:45:00,137.945,137.97,137.91,137.965,57600000.0
2009-03-04 06:46:00,137.97,137.97,137.965,137.965,8000000.0
2009-03-04 06:47:00,137.98,137.98,137.965,137.98,30800000.0
2009-03-04 06:48:00,137.98,138.03,137.98,138.03,25000000.0
2009-03-04 06:49:00,138.01,138.01,137.995,138.005,26000000.0
2009-03-04 06:50:00,138.005,138.01,137.985,138.005,82000000.0
2009-03-04 06:51:00,137.995,137.995,137.975,137.99,82600000.0
2009-03-04 06:52:00,137.99,138.005,137.985,138.0,53200000.0
2009-03-04 06:53:00,137.995,137.995,137.98,137.995,63600000.0
2009-03-04 06:54:00,137.995,138.005,137.985,137.985,42400000.0
2009-03-04 06:55:00,137.99,138.0,137.98,137.995,70000000.0
2009-03-04 06:56:00,137.995,137.995,137.955,137.955,45600000.0
2009-03-04 06:57:00,137.955,137.96,137.945,137.96,44000000.0
2009-03-04 06:58:00,137.96,138.025,137.96,137.99,70800000.0
2009-03-04 06:59:00,137.965,137.99,137.965,137.98,52400000.0
2009-03-04 07:00:00,137.995,138.005,137.99,137.995,66000000.0
2009-03-04 07:01:00,137.995,138.02,137.995,138.02,109400000.0
2009-03-04 07:02:00,138.02,138.05,138.02,138.025,64000000.0
2009-03-04 07:03:00,138.025,138.035,137.99,138.025,103200000.0
2009-03-04 07:04:00,138.025,138.045,138.015,138.04,50400000.0
2009-03-04 07:05:00,138.04,138.09,138.03,138.08,101200000.0
2009-03-04 07:06:00,138.1,138.1,138.04,138.055,78000000.0
2009-03-04 07:07:00,138.055,138.065,138.04,138.06,54000000.0
2009-03-04 07:08:00,138.055,138.07,138.04,138.06,100800000.0
2009-03-04 07:09:00,138.075,138.11,138.075,138.11,71200000.0
2009-03-04 07:10:00,138.1,138.12,138.095,138.11,77200000.0
2009-03-04 07:11:00,138.11,138.12,138.095,138.12,51600000.0
2009-03-04 07:12:00,138.13,138.13,138.1,138.12,58400000.0
2009-03-04 07:13:00,138.12,138.12,138.085,138.1,114000000.0
2009-03-04 07:14:00,138.11,138.11,138.065,138.08,110800000.0
2009-03-04 07:15:00,138.075,138.095,138.065,138.08,53600000.0
2009-03-04 07:16:00,138.08,138.095,138.08,138.095,40800000.0
2009-03-04 07:17:00,138.095,138.095,138.085,138.085,8000000.0
2009-03-04 07:18:00,138.085,138.09,138.085,138.085,18000000.0
2009-03-04 07:19:00,138.085,138.085,138.055,138.06,110600000.0
2009-03-04 07:20:00,138.065,138.085,138.045,138.06,72400000.0
2009-03-04 07:21:00,138.06,138.065,138.05,138.06,20000000.0
2009-03-04 07:22:00,138.023,138.039,138.012,138.023,23800000.0
2009-03-04 07:23:00,138.065,138.065,138.05,138.055,14000000.0
2009-03-04 07:24:00,138.055,138.07,138.05,138.05,44800000.0
2009-03-04 07:25:00,138.05,138.115,138.05,138.105,73000000.0
2009-03-04 07:26:00,138.105,138.135,138.1,138.12,144800000.0
2009-03-04 07:27:00,138.12,138.15,138.12,138.13,64200000.0
2009-03-04 07:28:00,138.13,138.14,138.075,138.08,194400000.0
2009-03-04 07:29:00,138.08,138.09,138.08,138.09,16600000.0
2009-03-04 07:30:00,138.09,138.125,138.045,138.125,157200000.0
2009-03-04 07:31:00,138.125,138.185,138.12,138.185,52000000.0
2009-03-04 07:32:00,138.185,138.185,138.1,138.1,56400000.0
2009-03-04 07:33:00,138.095,138.095,138.075,138.085,59600000.0
2009-03-04 07:34:00,138.085,138.085,138.075,138.075,44400000.0
2009-03-04 07:35:00,138.075,138.09,138.035,138.045,189400000.0
2009-03-04 07:36:00,138.045,138.045,138.005,138.025,125000000.0
2009-03-04 07:37:00,138.025,138.045,138.02,138.04,47400000.0
2009-03-04 07:38:00,138.04,138.05,137.975,137.995,81600000.0
2009-03-04 07:39:00,138.0,138.0,137.97,137.985,85200000.0
2009-03-04 07:40:00,137.99,138.025,137.985,137.995,97200000.0
2009-03-04 07:41:00,137.995,138.015,137.975,138.0,174200000.0
2009-03-04 07:42:00,138.0,138.0,137.97,137.985,55200000.0
2009-03-04 07:43:00,137.98,138.025,137.98,138.015,99800000.0
2009-03-04 07:44:00,138.025,138.035,137.99,137.99,127600000.0
2009-03-04 07:45:00,138.0,138.005,137.97,137.985,132400000.0
2009-03-04 07:46:00,137.985,137.995,137.97,137.995,88800000.0
2009-03-04 07:47:00,137.995,138.0,137.925,137.935,88600000.0
2009-03-04 07:48:00,137.94,137.955,137.935,137.94,79200000.0
2009-03-04 07:49:00,137.93,137.94,137.915,137.925,67600000.0
2009-03-04 07:50:00,137.93,137.97,137.93,137.97,34000000.0
2009-03-04 07:51:00,137.97,137.995,137.96,137.98,39800000.0
2009-03-04 07:52:00,137.985,137.985,137.94,137.96,60600000.0
2009-03-04 07:53:00,137.965,137.965,137.945,137.945,29400000.0
2009-03-04 07:54:00,137.945,137.98,137.94,137.965,103600000.0
2009-03-04 07:55:00,137.97,137.97,137.935,137.97,174600000.0
2009-03-04 07:56:00,137.97,137.98,137.93,137.965,61800000.0
2009-03-04 07:57:00,137.955,137.98,137.95,137.97,25200000.0
2009-03-04 07:58:00,137.98,137.995,137.95,137.965,64000000.0
2009-03-04 07:59:00,137.97,137.97,137.905,137.935,101200000.0
2009-03-04 08:00:00,137.935,137.94,137.855,137.855,152400000.0
2009-03-04 08:01:00,137.85,137.87,137.815,137.845,140400000.0
2009-03-04 08:02:00,137.845,137.865,137.79,137.82,100600000.0
2009-03-04 08:03:00,137.82,137.855,137.78,137.855,136200000.0
2009-03-04 08:04:00,137.855,137.855,137.815,137.845,86000000.0
2009-03-04 08:05:00,137.845,137.945,137.845,137.92,164600000.0
2009-03-04 08:06:00,137.935,137.935,137.895,137.91,110400000.0
2009-03-04 08:07:00,137.93,137.93,137.88,137.91,112000000.0
2009-03-04 08:08:00,137.915,137.935,137.915,137.93,63600000.0
2009-03-04 08:09:00,137.925,138.0,137.92,137.99,214000000.0
2009-03-04 08:10:00,137.995,138.015,137.94,137.965,126800000.0
2009-03-04 08:11:00,137.965,137.98,137.965,137.98,28000000.0
2009-03-04 08:12:00,137.975,137.975,137.92,137.92,100600000.0
2009-03-04 08:13:00,137.92,137.92,137.91,137.91,37800000.0
2009-03-04 08:14:00,137.905,137.91,137.86,137.885,79200000.0
2009-03-04 08:15:00,137.885,137.885,137.87,137.88,15400000.0
2009-03-04 08:16:00,137.88,137.96,137.88,137.94,96800000.0
2009-03-04 08:17:00,137.935,137.94,137.925,137.94,27600000.0
2009-03-04 08:18:00,137.945,137.945,137.915,137.925,66200000.0
2009-03-04 08:19:00,137.93,137.945,137.93,137.935,41200000.0
2009-03-04 08:20:00,137.935,137.935,137.915,137.93,41200000.0
2009-03-04 08:21:00,137.935,137.945,137.93,137.945,42400000.0
2009-03-04 08:22:00,137.94,137.94,137.925,137.93,58800000.0
2009-03-04 08:23:00,137.94,137.975,137.94,137.975,47000000.0
2009-03-04 08:24:00,137.975,138.015,137.94,137.945,32000000.0
2009-03-04 08:25:00,137.945,138.05,137.945,137.995,70000000.0
2009-03-04 08:26:00,138.02,138.035,138.015,138.02,54400000.0
2009-03-04 08:27:00,138.015,138.02,137.94,137.965,98200000.0
2009-03-04 08:28:00,137.965,137.98,137.92,137.93,70800000.0
2009-03-04 08:29:00,137.93,137.98,137.92,137.97,45400000.0
2009-03-04 08:30:00,137.98,138.0,137.97,138.0,52000000.0
2009-03-04 08:31:00,138.0,138.025,137.995,138.02,68800000.0
2009-03-04 08:32:00,138.02,138.155,138.02,138.125,153600000.0
2009-03-04 08:33:00,138.125,138.17,138.105,138.17,132800000.0
2009-03-04 08:34:00,138.16,138.205,138.145,138.2,182000000.0
2009-03-04 08:35:00,138.2,138.2,138.105,138.135,164800000.0
2009-03-04 08:36:00,138.14,138.16,138.025,138.105,210400000.0
2009-03-04 08:37:00,138.12,138.13,138.055,138.095,107800000.0
2009-03-04 08:38:00,138.095,138.095,138.06,138.07,113800000.0
2009-03-04 08:39:00,138.08,138.09,138.045,138.08,74000000.0
2009-03-04 08:40:00,138.095,138.11,138.08,138.105,97000000.0
2009-03-04 08:41:00,138.105,138.15,138.045,138.055,154400000.0
2009-03-04 08:42:00,138.05,138.06,138.04,138.055,140600000.0
2009-03-04 08:43:00,138.06,138.15,138.04,138.125,176400000.0
2009-03-04 08:44:00,138.125,138.205,138.12,138.185,193800000.0
2009-03-04 08:45:00,138.175,138.19,138.14,138.16,143800000.0
2009-03-04 08:46:00,138.16,138.17,138.115,138.16,93000000.0
2009-03-04 08:47:00,138.16,138.17,138.145,138.155,62200000.0
2009-03-04 08:48:00,138.155,138.185,138.13,138.155,112000000.0
2009-03-04 08:49:00,138.16,138.175,138.15,138.15,104000000.0
2009-03-04 08:50:00,138.145,138.15,138.105,138.11,105400000.0
2009-03-04 08:51:00,138.115,138.12,138.09,138.105,55400000.0
2009-03-04 08:52:00,138.105,138.12,138.065,138.11,89600000.0
2009-03-04 08:53:00,138.125,138.135,138.085,138.1,139200000.0
2009-03-04 08:54:00,138.1,138.15,138.1,138.15,136000000.0
2009-03-04 08:55:00,138.15,138.15,138.115,138.145,80200000.0
2009-03-04 08:56:00,138.15,138.15,138.075,138.075,60400000.0
2009-03-04 08:57:00,138.075,138.075,138.045,138.075,114800000.0
2009-03-04 08:58:00,138.085,138.1,138.07,138.085,70400000.0
2009-03-04 08:59:00,138.08,138.115,138.08,138.085,31000000.0
2009-03-04 09:00:00,138.06,138.095,138.06,138.085,77400000.0
2009-03-04 09:01:00,138.08,138.11,138.08,138.095,78000000.0
2009-03-04 09:02:00,138.09,138.1,138.09,138.09,32800000.0
2009-03-04 09:03:00,138.09,138.145,138.08,138.125,149000000.0
2009-03-04 09:04:00,138.125,138.125,138.08,138.115,64600000.0
2009-03-04 09:05:00,138.115,138.2,138.115,138.165,229800000.0
2009-03-04 09:06:00,138.165,138.165,137.99,137.99,230600000.0
2009-03-04 09:07:00,137.985,138.06,137.98,138.04,169600000.0
2009-03-04 09:08:00,138.035,138.065,138.025,138.055,109800000.0
2009-03-04 09:09:00,138.05,138.09,138.03,138.09,205800000.0
2009-03-04 09:10:00,138.09,138.115,138.025,138.045,238800000.0
2009-03-04 09:11:00,138.04,138.095,138.04,138.06,199000000.0
2009-03-04 09:12:00,138.07,138.07,138.035,138.055,67200000.0
2009-03-04 09:13:00,138.04,138.055,138.015,138.02,45400000.0
2009-03-04 09:14:00,138.01,138.03,138.01,138.01,35400000.0
2009-03-04 09:15:00,138.01,138.04,137.995,138.01,73200000.0
2009-03-04 09:16:00,138.01,138.06,138.01,138.055,99200000.0
2009-03-04 09:17:00,138.045,138.12,138.045,138.11,85600000.0
2009-03-04 09:18:00,138.125,138.16,138.125,138.16,82600000.0
2009-03-04 09:19:00,138.175,138.34,138.175,138.335,121800000.0
2009-03-04 09:20:00,138.34,138.545,138.295,138.52,242800000.0
2009-03-04 09:21:00,138.525,138.55,138.475,138.48,161400000.0
2009-03-04 09:22:00,138.475,138.525,138.45,138.515,150800000.0
2009-03-04 09:23:00,138.515,138.59,138.48,138.565,217200000.0
2009-03-04 09:24:00,138.565,138.565,138.53,138.535,124200000.0
2009-03-04 09:25:00,138.535,138.635,138.525,138.63,176600000.0
2009-03-04 09:26:00,138.64,138.685,138.61,138.635,238200000.0
2009-03-04 09:27:00,138.645,138.675,138.605,138.665,227200000.0
2009-03-04 09:28:00,138.665,138.675,138.6,138.605,218600000.0
2009-03-04 09:29:00,138.62,138.71,138.595,138.705,299400000.0
2009-03-04 09:30:00,138.705,138.705,138.63,138.64,276400000.0
2009-03-04 09:31:00,138.64,138.67,138.625,138.625,283600000.0
2009-03-04 09:32:00,138.625,138.63,138.58,138.595,188200000.0
2009-03-04 09:33:00,138.595,138.65,138.595,138.62,234400000.0
2009-03-04 09:34:00,138.62,138.635,138.605,138.63,141000000.0
2009-03-04 09:35:00,138.63,138.655,138.595,138.615,101600000.0
2009-03-04 09:36:00,138.61,138.635,138.55,138.635,115400000.0
2009-03-04 09:37:00,138.64,138.78,138.61,138.78,213000000.0
2009-03-04 09:38:00,138.78,138.95,138.76,138.865,292200000.0
2009-03-04 09:39:00,138.865,138.91,138.84,138.84,285600000.0
2009-03-04 09:40:00,138.84,138.84,138.78,138.82,258000000.0
2009-03-04 09:41:00,138.82,138.87,138.795,138.865,181000000.0
2009-03-04 09:42:00,138.865,138.98,138.815,138.85,286600000.0
2009-03-04 09:43:00,138.85,138.93,138.85,138.925,221600000.0
2009-03-04 09:44:00,138.91,138.91,138.77,138.78,145200000.0
2009-03-04 09:45:00,138.775,138.82,138.765,138.815,122400000.0
2009-03-04 09:46:00,138.82,138.83,138.735,138.735,193800000.0
2009-03-04 09:47:00,138.735,138.75,138.66,138.665,189200000.0
2009-03-04 09:48:00,138.655,138.745,138.655,138.73,140600000.0
2009-03-04 09:49:00,138.73,138.75,138.665,138.705,239600000.0
2009-03-04 09:50:00,138.7,138.715,138.675,138.675,156400000.0
2009-03-04 09:51:00,138.68,138.705,138.64,138.65,164000000.0
2009-03-04 09:52:00,138.655,138.655,138.635,138.645,188600000.0
2009-03-04 09:53:00,138.645,138.65,138.62,138.64,82600000.0
2009-03-04 09:54:00,138.635,138.665,138.625,138.65,140000000.0
2009-03-04 09:55:00,138.655,138.69,138.62,138.66,204800000.0
2009-03-04 09:56:00,138.66,138.74,138.65,138.735,198200000.0
2009-03-04 09:57:00,138.74,138.815,138.715,138.805,142600000.0
2009-03-04 09:58:00,138.815,138.855,138.765,138.85,238000000.0
2009-03-04 09:59:00,138.845,138.88,138.83,138.865,264800000.0
2009-03-04 10:00:00,138.865,138.875,138.79,138.82,316200000.0
2009-03-04 10:01:00,138.825,138.84,138.76,138.79,256200000.0
2009-03-04 10:02:00,138.795,138.86,138.79,138.81,98200000.0
2009-03-04 10:03:00,138.81,138.855,138.79,138.855,78000000.0
2009-03-04 10:04:00,138.84,138.935,138.81,138.92,135600000.0
2009-03-04 10:05:00,138.93,138.955,138.88,138.94,212000000.0
2009-03-04 10:06:00,138.94,138.95,138.865,138.87,160400000.0
2009-03-04 10:07:00,138.865,138.875,138.795,138.83,267800000.0
2009-03-04 10:08:00,138.83,138.885,138.82,138.88,142600000.0
2009-03-04 10:09:00,138.88,138.905,138.855,138.875,339700000.0
2009-03-04 10:10:00,138.89,138.89,138.785,138.845,201000000.0
2009-03-04 10:11:00,138.86,139.135,138.86,139.135,313400000.0
2009-03-04 10:12:00,139.14,139.315,139.13,139.315,378800000.0
2009-03-04 10:13:00,139.315,139.43,139.3,139.35,396000000.0
2009-03-04 10:14:00,139.355,139.475,139.335,139.455,170400000.0
2009-03-04 10:15:00,139.455,139.505,139.43,139.44,186400000.0
2009-03-04 10:16:00,139.455,139.555,139.42,139.49,251200000.0
2009-03-04 10:17:00,139.485,139.485,139.415,139.435,277600000.0
2009-03-04 10:18:00,139.425,139.51,139.375,139.51,445400000.0
2009-03-04 10:19:00,139.51,139.635,139.5,139.635,411000000.0
2009-03-04 10:20:00,139.625,139.755,139.615,139.74,313100000.0
2009-03-04 10:21:00,139.75,139.87,139.69,139.85,240400000.0
2009-03-04 10:22:00,139.85,139.865,139.785,139.79,198400000.0
2009-03-04 10:23:00,139.76,139.85,139.74,139.74,335400000.0
2009-03-04 10:24:00,139.735,139.77,139.68,139.71,416000000.0
2009-03-04 10:25:00,139.725,139.78,139.695,139.695,478600000.0
2009-03-04 10:26:00,139.695,139.765,139.695,139.72,329000000.0
2009-03-04 10:27:00,139.725,139.725,139.685,139.705,385000000.0
2009-03-04 10:28:00,139.715,139.74,139.68,139.685,418599999.0
2009-03-04 10:29:00,139.69,139.825,139.66,139.815,144000000.0
2009-03-04 10:30:00,139.81,139.825,139.71,139.71,168200000.0
2009-03-04 10:31:00,139.705,139.765,139.685,139.765,244800000.0
2009-03-04 10:32:00,139.765,139.77,139.715,139.72,170400000.0
2009-03-04 10:33:00,139.72,139.74,139.63,139.635,139200000.0
2009-03-04 10:34:00,139.635,139.685,139.605,139.63,305400000.0
2009-03-04 10:35:00,139.645,139.655,139.595,139.615,218800000.0
2009-03-04 10:36:00,139.61,139.67,139.59,139.645,268700000.0
2009-03-04 10:37:00,139.645,139.685,139.645,139.68,226600000.0
2009-03-04 10:38:00,139.67,139.71,139.64,139.66,261000000.0
2009-03-04 10:39:00,139.645,139.705,139.645,139.69,170600000.0
2009-03-04 10:40:00,139.705,139.715,139.625,139.69,281200000.0
2009-03-04 10:41:00,139.685,139.685,139.62,139.63,205200000.0
2009-03-04 10:42:00,139.63,139.63,139.555,139.57,319800000.0
2009-03-04 10:43:00,139.57,139.595,139.535,139.59,283600000.0
2009-03-04 10:44:00,139.59,139.655,139.58,139.62,357700000.0
2009-03-04 10:45:00,139.63,139.73,139.59,139.6,469900000.0
2009-03-04 10:46:00,139.6,139.63,139.565,139.595,266800000.0
2009-03-04 10:47:00,139.59,139.605,139.575,139.605,141800000.0
2009-03-04 10:48:00,139.605,139.61,139.55,139.57,134200000.0
2009-03-04 10:49:00,139.565,139.58,139.49,139.52,137200000.0
2009-03-04 10:50:00,139.52,139.54,139.495,139.51,191200000.0
2009-03-04 10:51:00,139.51,139.545,139.475,139.5,152600000.0
2009-03-04 10:52:00,139.505,139.6,139.505,139.595,124200000.0
2009-03-04 10:53:00,139.6,139.615,139.585,139.615,341400000.0
2009-03-04 10:54:00,139.615,139.69,139.59,139.67,467600000.0
2009-03-04 10:55:00,139.65,139.69,139.645,139.66,237000000.0
2009-03-04 10:56:00,139.66,139.68,139.64,139.64,159400000.0
2009-03-04 10:57:00,139.645,139.65,139.62,139.62,121400000.0
2009-03-04 10:58:00,139.615,139.64,139.585,139.585,70400000.0
2009-03-04 10:59:00,139.59,139.615,139.585,139.6,121200000.0
2009-03-04 11:00:00,139.6,139.665,139.6,139.66,156600000.0
2009-03-04 11:01:00,139.655,139.7,139.63,139.68,174400000.0
2009-03-04 11:02:00,139.685,139.7,139.58,139.61,258400000.0
2009-03-04 11:03:00,139.605,139.635,139.585,139.63,66000000.0
2009-03-04 11:04:00,139.645,139.65,139.585,139.585,61000000.0
2009-03-04 11:05:00,139.585,139.64,139.575,139.59,134200000.0
2009-03-04 11:06:00,139.595,139.625,139.55,139.56,123200000.0
2009-03-04 11:07:00,139.56,139.585,139.335,139.35,342500000.0
2009-03-04 11:08:00,139.35,139.355,139.295,139.31,163000000.0
2009-03-04 11:09:00,139.305,139.355,139.26,139.355,200300000.0
2009-03-04 11:10:00,139.35,139.445,139.35,139.44,149200000.0
2009-03-04 11:11:00,139.44,139.44,139.375,139.405,96400000.0
2009-03-04 11:12:00,139.4,139.445,139.385,139.405,169600000.0
2009-03-04 11:13:00,139.395,139.41,139.235,139.235,197600000.0
2009-03-04 11:14:00,139.235,139.305,139.175,139.25,291300000.0
2009-03-04 11:15:00,139.25,139.29,139.205,139.28,181600000.0
2009-03-04 11:16:00,139.27,139.29,139.225,139.27,110600000.0
2009-03-04 11:17:00,139.275,139.375,139.27,139.365,156500000.0
2009-03-04 11:18:00,139.365,139.495,139.365,139.425,267300000.0
2009-03-04 11:19:00,139.425,139.525,139.42,139.5,162400000.0
2009-03-04 11:20:00,139.49,139.505,139.435,139.445,173800000.0
2009-03-04 11:21:00,139.45,139.455,139.285,139.285,347800000.0
2009-03-04 11:22:00,139.295,139.305,139.21,139.265,240800000.0
2009-03-04 11:23:00,139.265,139.38,139.245,139.35,324400000.0
2009-03-04 11:24:00,139.35,139.365,139.295,139.365,165400000.0
2009-03-04 11:25:00,139.365,139.395,139.36,139.39,129000000.0
2009-03-04 11:26:00,139.395,139.395,139.36,139.36,47400000.0
2009-03-04 11:27:00,139.36,139.375,139.315,139.35,83400000.0
2009-03-04 11:28:00,139.36,139.425,139.345,139.42,199200000.0
2009-03-04 11:29:00,139.425,139.53,139.365,139.495,272000000.0
2009-03-04 11:30:00,139.495,139.555,139.48,139.505,78000000.0
2009-03-04 11:31:00,139.505,139.555,139.475,139.555,129600000.0
2009-03-04 11:32:00,139.55,139.63,139.55,139.61,116000000.0
2009-03-04 11:33:00,139.6,139.6,139.565,139.57,68800000.0
2009-03-04 11:34:00,139.58,139.58,139.55,139.565,39200000.0
2009-03-04 11:35:00,139.565,139.67,139.555,139.635,110400000.0
2009-03-04 11:36:00,139.64,139.64,139.475,139.48,147200000.0
2009-03-04 11:37:00,139.485,139.495,139.445,139.47,113600000.0
2009-03-04 11:38:00,139.475,139.585,139.475,139.585,180400000.0
2009-03-04 11:39:00,139.59,139.635,139.575,139.615,284800000.0
2009-03-04 11:40:00,139.61,139.665,139.595,139.645,365700000.0
2009-03-04 11:41:00,139.645,139.685,139.62,139.665,117600000.0
2009-03-04 11:42:00,139.665,139.665,139.57,139.575,279200000.0
2009-03-04 11:43:00,139.57,139.625,139.57,139.625,119400000.0
2009-03-04 11:44:00,139.62,139.765,139.62,139.675,226800000.0
2009-03-04 11:45:00,139.675,139.73,139.675,139.685,201000000.0
2009-03-04 11:46:00,139.685,139.71,139.665,139.695,236000000.0
2009-03-04 11:47:00,139.695,139.755,139.695,139.75,207400000.0
2009-03-04 11:48:00,139.76,139.79,139.7,139.74,231400000.0
2009-03-04 11:49:00,139.715,139.765,139.71,139.74,71800000.0
2009-03-04 11:50:00,139.745,139.765,139.705,139.715,175000000.0
2009-03-04 11:51:00,139.725,139.725,139.585,139.62,252300000.0
2009-03-04 11:52:00,139.62,139.65,139.605,139.605,295000000.0
2009-03-04 11:53:00,139.605,139.62,139.515,139.535,187000000.0
2009-03-04 11:54:00,139.535,139.67,139.53,139.66,357400000.0
2009-03-04 11:55:00,139.66,139.66,139.525,139.54,434400000.0
2009-03-04 11:56:00,139.54,139.565,139.495,139.5,234000000.0
2009-03-04 11:57:00,139.505,139.585,139.48,139.58,274800000.0
2009-03-04 11:58:00,139.575,139.625,139.54,139.625,288600000.0
2009-03-04 11:59:00,139.615,139.75,139.615,139.675,420200000.0
2009-03-04 12:00:00,139.67,139.69,139.6,139.605,228600000.0
2009-03-04 12:01:00,139.605,139.62,139.595,139.595,48200000.0
2009-03-04 12:02:00,139.59,139.615,139.56,139.615,120200000.0
2009-03-04 12:03:00,139.615,139.66,139.6,139.65,150600000.0
2009-03-04 12:04:00,139.66,139.7,139.66,139.68,212600000.0
2009-03-04 12:05:00,139.68,139.74,139.68,139.705,133000000.0
2009-03-04 12:06:00,139.69,139.765,139.69,139.765,107200000.0
2009-03-04 12:07:00,139.76,139.785,139.735,139.775,198200000.0
2009-03-04 12:08:00,139.775,139.82,139.745,139.81,314600000.0
2009-03-04 12:09:00,139.815,139.82,139.76,139.78,484600000.0
2009-03-04 12:10:00,139.78,139.84,139.775,139.83,128400000.0
2009-03-04 12:11:00,139.84,139.88,139.83,139.88,176000000.0
2009-03-04 12:12:00,139.885,139.95,139.875,139.94,214400000.0
2009-03-04 12:13:00,139.94,140.02,139.94,139.99,232800000.0
2009-03-04 12:14:00,139.99,140.025,139.98,140.02,259400000.0
2009-03-04 12:15:00,140.02,140.02,139.91,139.92,133000000.0
2009-03-04 12:16:00,139.92,140.12,139.91,140.12,291200000.0
2009-03-04 12:17:00,140.12,140.12,140.02,140.055,312400000.0
2009-03-04 12:18:00,140.06,140.065,139.99,139.995,385800000.0
2009-03-04 12:19:00,140.0,140.06,139.995,140.03,302600000.0
2009-03-04 12:20:00,140.04,140.135,140.04,140.13,203800000.0
2009-03-04 12:21:00,140.13,140.16,140.09,140.095,237800000.0
2009-03-04 12:22:00,140.095,140.15,140.09,140.11,105700000.0
2009-03-04 12:23:00,140.115,140.115,140.025,140.035,170400000.0
2009-03-04 12:24:00,140.02,140.05,140.005,140.03,102400000.0
2009-03-04 12:25:00,140.03,140.045,139.96,139.99,132400000.0
2009-03-04 12:26:00,139.985,139.99,139.915,139.925,142300000.0
2009-03-04 12:27:00,139.925,139.97,139.925,139.935,98200000.0
2009-03-04 12:28:00,139.925,139.96,139.925,139.95,129600000.0
2009-03-04 12:29:00,139.95,139.955,139.93,139.935,44400000.0
2009-03-04 12:30:00,139.925,139.925,139.84,139.855,157800000.0
2009-03-04 12:31:00,139.855,139.895,139.85,139.885,160000000.0
2009-03-04 12:32:00,139.9,139.935,139.875,139.93,97400000.0
2009-03-04 12:33:00,139.93,139.95,139.91,139.915,86000000.0
2009-03-04 12:34:00,139.92,139.98,139.91,139.95,133000000.0
2009-03-04 12:35:00,139.955,139.97,139.925,139.935,85600000.0
2009-03-04 12:36:00,139.935,139.955,139.89,139.915,210000000.0
2009-03-04 12:37:00,139.905,139.91,139.875,139.885,116400000.0
2009-03-04 12:38:00,139.895,139.935,139.875,139.88,98800000.0
2009-03-04 12:39:00,139.88,139.895,139.875,139.885,44600000.0
2009-03-04 12:40:00,139.89,139.895,139.865,139.88,124000000.0
2009-03-04 12:41:00,139.885,139.885,139.84,139.855,114200000.0
2009-03-04 12:42:00,139.86,139.935,139.855,139.92,95600000.0
2009-03-04 12:43:00,139.92,139.97,139.88,139.9,244600000.0
2009-03-04 12:44:00,139.895,139.9,139.765,139.765,251000000.0
2009-03-04 12:45:00,139.765,139.9,139.745,139.8,223800000.0
2009-03-04 12:46:00,139.805,139.86,139.78,139.84,261200000.0
2009-03-04 12:47:00,139.845,140.015,139.845,139.955,213400000.0
2009-03-04 12:48:00,139.96,140.075,139.96,140.075,198600000.0
2009-03-04 12:49:00,140.065,140.14,140.055,140.115,222000000.0
2009-03-04 12:50:00,140.115,140.13,140.05,140.13,202600000.0
2009-03-04 12:51:00,140.125,140.125,139.99,140.045,187400000.0
2009-03-04 12:52:00,140.05,140.075,139.975,140.045,154400000.0
2009-03-04 12:53:00,140.05,140.075,140.02,140.035,90000000.0
2009-03-04 12:54:00,140.04,140.07,139.97,139.99,146200000.0
2009-03-04 12:55:00,139.985,140.02,139.955,140.005,97200000.0
2009-03-04 12:56:00,140.0,140.005,139.985,139.985,47600000.0
2009-03-04 12:57:00,139.985,139.985,139.875,139.965,143500000.0
2009-03-04 12:58:00,139.955,140.0,139.935,139.99,91400000.0
2009-03-04 12:59:00,139.995,139.995,139.925,139.94,117600000.0
2009-03-04 13:00:00,139.94,139.945,139.875,139.88,125000000.0
2009-03-04 13:01:00,139.88,140.0,139.855,139.99,401600000.0
2009-03-04 13:02:00,139.99,140.0,139.91,139.945,212599999.0
2009-03-04 13:03:00,139.945,139.945,139.9,139.91,204800000.0
2009-03-04 13:04:00,139.91,139.96,139.9,139.925,199800000.0
2009-03-04 13:05:00,139.94,139.96,139.93,139.935,250000000.0
2009-03-04 13:06:00,139.935,140.015,139.925,139.965,105200000.0
2009-03-04 13:07:00,139.975,140.015,139.96,140.01,114200000.0
2009-03-04 13:08:00,140.015,140.1,140.015,140.035,132800000.0
2009-03-04 13:09:00,140.04,140.065,140.04,140.04,77400000.0
2009-03-04 13:10:00,140.05,140.13,140.04,140.125,72400000.0
2009-03-04 13:11:00,140.13,140.13,140.07,140.095,357000000.0
2009-03-04 13:12:00,140.095,140.105,140.025,140.035,234800000.0
2009-03-04 13:13:00,140.04,140.05,140.015,140.025,101500000.0
2009-03-04 13:14:00,140.025,140.07,140.015,140.055,119900000.0
2009-03-04 13:15:00,140.06,140.105,140.05,140.085,160200000.0
2009-03-04 13:16:00,140.075,140.085,140.03,140.065,330400000.0
2009-03-04 13:17:00,140.055,140.15,140.02,140.15,95000000.0
2009-03-04 13:18:00,140.145,140.22,140.145,140.205,158600000.0
2009-03-04 13:19:00,140.205,140.23,140.165,140.18,177200000.0
2009-03-04 13:20:00,140.18,140.18,140.055,140.09,211600000.0
2009-03-04 13:21:00,140.095,140.125,140.07,140.105,75000000.0
2009-03-04 13:22:00,140.105,140.125,140.07,140.115,206800000.0
2009-03-04 13:23:00,140.115,140.115,139.935,139.97,187000000.0
2009-03-04 13:24:00,139.97,140.02,139.945,139.98,192200000.0
2009-03-04 13:25:00,139.975,140.02,139.93,139.985,212000000.0
2009-03-04 13:26:00,139.985,140.03,139.96,139.965,166200000.0
2009-03-04 13:27:00,139.97,139.995,139.92,139.965,226400000.0
2009-03-04 13:28:00,139.97,140.01,139.955,140.01,104000000.0
2009-03-04 13:29:00,140.01,140.055,139.99,140.055,182600000.0
2009-03-04 13:30:00,140.05,140.075,140.035,140.05,300200000.0
2009-03-04 13:31:00,140.045,140.065,140.005,140.01,207600000.0
2009-03-04 13:32:00,140.005,140.015,139.965,139.97,158000000.0
2009-03-04 13:33:00,139.97,139.97,139.94,139.96,89400000.0
2009-03-04 13:34:00,139.96,139.975,139.94,139.96,158800000.0
2009-03-04 13:35:00,139.965,140.04,139.95,140.04,171400000.0
2009-03-04 13:36:00,140.04,140.05,140.02,140.03,157200000.0
2009-03-04 13:37:00,140.03,140.04,140.0,140.03,52000000.0
2009-03-04 13:38:00,140.03,140.06,140.015,140.055,87200000.0
2009-03-04 13:39:00,140.055,140.06,140.025,140.03,90600000.0
2009-03-04 13:40:00,140.03,140.035,139.965,140.035,190600000.0
2009-03-04 13:41:00,140.045,140.065,140.03,140.05,151400000.0
2009-03-04 13:42:00,140.045,140.07,140.01,140.045,179000000.0
2009-03-04 13:43:00,140.04,140.04,139.995,139.995,120400000.0
2009-03-04 13:44:00,139.995,140.06,139.995,140.045,80000000.0
2009-03-04 13:45:00,140.04,140.095,140.04,140.07,46800000.0
2009-03-04 13:46:00,140.06,140.06,140.03,140.04,42000000.0
2009-03-04 13:47:00,140.04,140.045,140.02,140.03,183200000.0
2009-03-04 13:48:00,140.03,140.055,139.96,139.965,154400000.0
2009-03-04 13:49:00,139.965,140.01,139.945,140.01,111600000.0
2009-03-04 13:50:00,140.01,140.105,139.99,140.0,209400000.0
2009-03-04 13:51:00,140.005,140.03,140.0,140.015,193500000.0
2009-03-04 13:52:00,140.01,140.07,140.01,140.065,155200000.0
2009-03-04 13:53:00,140.065,140.07,140.005,140.005,148400000.0
2009-03-04 13:54:00,140.0,140.0,139.935,139.985,160600000.0
2009-03-04 13:55:00,139.99,140.02,139.975,139.99,100000000.0
2009-03-04 13:56:00,139.995,140.025,139.975,140.025,193200000.0
2009-03-04 13:57:00,140.03,140.03,139.95,139.95,96200000.0
2009-03-04 13:58:00,139.965,139.995,139.955,139.965,233600000.0
2009-03-04 13:59:00,139.965,139.965,139.825,139.865,335400000.0
2009-03-04 14:00:00,139.865,139.865,139.765,139.8,240500000.0
2009-03-04 14:01:00,139.8,139.825,139.79,139.815,145800000.0
2009-03-04 14:02:00,139.815,139.82,139.8,139.815,68600000.0
2009-03-04 14:03:00,139.815,139.835,139.79,139.805,99400000.0
2009-03-04 14:04:00,139.81,139.84,139.765,139.765,154800000.0
2009-03-04 14:05:00,139.765,139.82,139.75,139.785,222800000.0
2009-03-04 14:06:00,139.79,139.91,139.78,139.895,246200000.0
2009-03-04 14:07:00,139.885,139.93,139.83,139.89,199300000.0
2009-03-04 14:08:00,139.885,139.91,139.855,139.875,222800000.0
2009-03-04 14:09:00,139.875,139.89,139.805,139.87,194800000.0
2009-03-04 14:10:00,139.865,139.9,139.825,139.865,152200000.0
2009-03-04 14:11:00,139.875,139.93,139.87,139.9,78200000.0
2009-03-04 14:12:00,139.9,139.95,139.9,139.925,128200000.0
2009-03-04 14:13:00,139.925,140.0,139.895,139.9,229400000.0
2009-03-04 14:14:00,139.9,139.915,139.86,139.87,71200000.0
2009-03-04 14:15:00,139.875,139.88,139.78,139.81,124400000.0
2009-03-04 14:16:00,139.815,139.9,139.815,139.855,87000000.0
2009-03-04 14:17:00,139.855,139.87,139.845,139.865,140600000.0
2009-03-04 14:18:00,139.86,139.915,139.835,139.91,152200000.0
2009-03-04 14:19:00,139.905,139.935,139.855,139.86,170200000.0
2009-03-04 14:20:00,139.86,139.915,139.86,139.9,51600000.0
2009-03-04 14:21:00,139.9,139.93,139.9,139.915,60200000.0
2009-03-04 14:22:00,139.915,139.95,139.895,139.925,63000000.0
2009-03-04 14:23:00,139.93,139.94,139.91,139.935,54400000.0
2009-03-04 14:24:00,139.935,139.945,139.915,139.94,76200000.0
2009-03-04 14:25:00,139.94,139.94,139.89,139.915,238200001.0
2009-03-04 14:26:00,139.895,139.945,139.88,139.945,124000000.0
2009-03-04 14:27:00,139.945,139.995,139.935,139.995,232400000.0
2009-03-04 14:28:00,139.985,139.995,139.975,139.98,107800000.0
2009-03-04 14:29:00,139.985,140.005,139.96,139.965,178600000.0
2009-03-04 14:30:00,139.97,140.01,139.96,139.965,133800000.0
2009-03-04 14:31:00,139.97,139.97,139.905,139.92,84600000.0
2009-03-04 14:32:00,139.92,139.945,139.88,139.89,104400000.0
2009-03-04 14:33:00,139.89,139.89,139.81,139.87,77600000.0
2009-03-04 14:34:00,139.87,139.89,139.85,139.855,80000000.0
2009-03-04 14:35:00,139.865,139.885,139.865,139.885,259800000.0
2009-03-04 14:36:00,139.89,139.89,139.79,139.795,135800000.0
2009-03-04 14:37:00,139.795,139.875,139.78,139.875,162000000.0
2009-03-04 14:38:00,139.875,139.885,139.81,139.86,159600000.0
2009-03-04 14:39:00,139.86,139.885,139.86,139.87,87800000.0
2009-03-04 14:40:00,139.87,139.87,139.79,139.8,43600000.0
2009-03-04 14:41:00,139.785,139.815,139.755,139.8,78800000.0
2009-03-04 14:42:00,139.8,139.8,139.78,139.78,21000000.0
2009-03-04 14:43:00,139.775,139.82,139.745,139.805,108000000.0
2009-03-04 14:44:00,139.805,139.86,139.785,139.855,106200000.0
2009-03-04 14:45:00,139.86,139.865,139.825,139.825,309400000.0
2009-03-04 14:46:00,139.825,139.9,139.815,139.9,242000000.0
2009-03-04 14:47:00,139.9,140.015,139.9,140.01,97000000.0
2009-03-04 14:48:00,140.01,140.025,139.98,140.025,132200000.0
2009-03-04 14:49:00,140.025,140.035,139.91,139.94,120200000.0
2009-03-04 14:50:00,139.94,139.995,139.94,139.99,94600000.0
2009-03-04 14:51:00,139.99,139.99,139.9,139.93,163000000.0
2009-03-04 14:52:00,139.935,139.935,139.875,139.895,224600000.0
2009-03-04 14:53:00,139.89,139.92,139.87,139.91,214400000.0
2009-03-04 14:54:00,139.91,139.915,139.855,139.875,181200000.0
2009-03-04 14:55:00,139.87,139.955,139.845,139.86,330000000.0
2009-03-04 14:56:00,139.88,139.9,139.835,139.835,186200000.0
2009-03-04 14:57:00,139.85,139.915,139.84,139.915,178000000.0
2009-03-04 14:58:00,139.915,140.01,139.915,140.0,283000000.0
2009-03-04 14:59:00,139.985,140.015,139.98,140.0,196800000.0
2009-03-04 15:00:00,140.0,140.02,139.98,140.0,242000000.0
2009-03-04 15:01:00,140.0,140.04,139.96,139.97,231500000.0
2009-03-04 15:02:00,139.975,140.0,139.955,139.985,229400000.0
2009-03-04 15:03:00,139.985,140.06,139.945,140.045,125600000.0
2009-03-04 15:04:00,140.04,140.06,140.01,140.045,235600000.0
2009-03-04 15:05:00,140.04,140.06,140.04,140.05,191200000.0
2009-03-04 15:06:00,140.05,140.06,140.02,140.02,109600000.0
2009-03-04 15:07:00,140.02,140.025,139.96,140.02,211200000.0
2009-03-04 15:08:00,140.02,140.095,140.0,140.08,321400000.0
2009-03-04 15:09:00,140.085,140.085,140.005,140.01,404500000.0
2009-03-04 15:10:00,140.01,140.095,139.975,140.095,232900000.0
2009-03-04 15:11:00,140.095,140.255,140.06,140.215,372200000.0
2009-03-04 15:12:00,140.205,140.225,140.13,140.14,284700000.0
2009-03-04 15:13:00,140.14,140.145,140.02,140.06,198400000.0
2009-03-04 15:14:00,140.06,140.14,139.96,139.96,230600000.0
2009-03-04 15:15:00,139.97,140.075,139.945,140.01,258400000.0
2009-03-04 15:16:00,140.01,140.05,139.99,140.01,227400000.0
2009-03-04 15:17:00,140.01,140.065,139.985,140.06,162400000.0
2009-03-04 15:18:00,140.055,140.055,139.875,139.935,263600000.0
2009-03-04 15:19:00,139.94,139.98,139.905,139.91,140000000.0
2009-03-04 15:20:00,139.895,139.95,139.875,139.92,136200000.0
2009-03-04 15:21:00,139.925,139.99,139.92,139.95,301000001.0
2009-03-04 15:22:00,139.95,139.95,139.89,139.91,117400000.0
2009-03-04 15:23:00,139.925,139.97,139.885,139.945,284600000.0
2009-03-04 15:24:00,139.945,140.0,139.89,139.95,352800000.0
2009-03-04 15:25:00,139.945,139.965,139.88,139.895,369400000.0
2009-03-04 15:26:00,139.89,139.945,139.865,139.89,279000000.0
2009-03-04 15:27:00,139.905,139.91,139.815,139.82,187000000.0
2009-03-04 15:28:00,139.825,139.875,139.82,139.855,170000000.0
2009-03-04 15:29:00,139.86,139.95,139.855,139.92,245400000.0
2009-03-04 15:30:00,139.905,140.02,139.905,139.985,427400000.0
2009-03-04 15:31:00,139.98,140.195,139.98,140.18,242600000.0
2009-03-04 15:32:00,140.18,140.275,140.15,140.215,344800000.0
2009-03-04 15:33:00,140.225,140.275,140.175,140.185,213200000.0
2009-03-04 15:34:00,140.185,140.215,140.145,140.175,316600000.0
2009-03-04 15:35:00,140.175,140.225,140.155,140.155,146200000.0
2009-03-04 15:36:00,140.155,140.16,140.1,140.105,120800000.0
2009-03-04 15:37:00,140.11,140.175,140.065,140.175,251200000.0
2009-03-04 15:38:00,140.175,140.24,140.145,140.225,237000000.0
2009-03-04 15:39:00,140.225,140.255,140.21,140.25,286800000.0
2009-03-04 15:40:00,140.25,140.34,140.25,140.27,296600000.0
2009-03-04 15:41:00,140.265,140.295,140.225,140.29,196400000.0
2009-03-04 15:42:00,140.29,140.335,140.29,140.315,115800000.0
2009-03-04 15:43:00,140.325,140.325,140.22,140.23,222800000.0
2009-03-04 15:44:00,140.225,140.25,140.18,140.225,203400000.0
2009-03-04 15:45:00,140.23,140.285,140.22,140.27,171800000.0
2009-03-04 15:46:00,140.28,140.3,140.26,140.3,164600000.0
2009-03-04 15:47:00,140.295,140.385,140.29,140.385,266800000.0
2009-03-04 15:48:00,140.37,140.41,140.345,140.405,223800000.0
2009-03-04 15:49:00,140.405,140.405,140.34,140.37,145400000.0
2009-03-04 15:50:00,140.375,140.405,140.37,140.37,79200000.0
2009-03-04 15:51:00,140.365,140.39,140.29,140.295,200400000.0
2009-03-04 15:52:00,140.295,140.33,140.27,140.325,136200000.0
2009-03-04 15:53:00,140.325,140.34,140.315,140.315,133600000.0
2009-03-04 15:54:00,140.315,140.365,140.31,140.36,158400000.0
2009-03-04 15:55:00,140.36,140.4,140.345,140.38,179800000.0
2009-03-04 15:56:00,140.385,140.41,140.37,140.385,247600000.0
2009-03-04 15:57:00,140.385,140.485,140.37,140.485,233200000.0
2009-03-04 15:58:00,140.49,140.49,140.415,140.45,185100000.0
2009-03-04 15:59:00,140.45,140.505,140.425,140.46,223700000.0
2009-03-04 16:00:00,140.46,140.485,140.435,140.465,234400000.0
2009-03-04 16:01:00,140.47,140.505,140.445,140.485,224700000.0
2009-03-04 16:02:00,140.485,140.5,140.45,140.455,176400000.0
2009-03-04 16:03:00,140.46,140.495,140.44,140.475,219800000.0
2009-03-04 16:04:00,140.47,140.495,140.44,140.46,279000000.0
2009-03-04 16:05:00,140.46,140.53,140.45,140.505,202200000.0
2009-03-04 16:06:00,140.5,140.595,140.5,140.585,262100000.0
2009-03-04 16:07:00,140.58,140.58,140.535,140.565,201300000.0
2009-03-04 16:08:00,140.555,140.67,140.535,140.66,264400000.0
2009-03-04 16:09:00,140.66,140.7,140.61,140.695,162800000.0
2009-03-04 16:10:00,140.69,140.695,140.63,140.635,141000000.0
2009-03-04 16:11:00,140.625,140.66,140.595,140.595,209000000.0
2009-03-04 16:12:00,140.605,140.615,140.545,140.56,206000000.0
2009-03-04 16:13:00,140.56,140.56,140.475,140.53,199700000.0
2009-03-04 16:14:00,140.5,140.53,140.43,140.47,204800000.0
2009-03-04 16:15:00,140.465,140.525,140.445,140.525,316600000.0
2009-03-04 16:16:00,140.525,140.57,140.51,140.53,179200000.0
2009-03-04 16:17:00,140.53,140.55,140.515,140.53,150600000.0
2009-03-04 16:18:00,140.525,140.525,140.45,140.455,170400000.0
2009-03-04 16:19:00,140.46,140.46,140.415,140.425,84400000.0
2009-03-04 16:20:00,140.42,140.425,140.37,140.37,108400000.0
2009-03-04 16:21:00,140.37,140.39,140.34,140.345,198100000.0
2009-03-04 16:22:00,140.345,140.36,140.29,140.305,173800000.0
2009-03-04 16:23:00,140.3,140.425,140.28,140.4,279400000.0
2009-03-04 16:24:00,140.4,140.4,140.275,140.31,213100000.0
2009-03-04 16:25:00,140.31,140.315,140.21,140.21,160200000.0
2009-03-04 16:26:00,140.21,140.505,140.195,140.495,337200000.0
2009-03-04 16:27:00,140.495,140.495,140.425,140.455,198200000.0
2009-03-04 16:28:00,140.46,140.51,140.445,140.5,231200000.0
2009-03-04 16:29:00,140.5,140.51,140.45,140.48,118700000.0
2009-03-04 16:30:00,140.485,140.545,140.465,140.535,182300000.0
2009-03-04 16:31:00,140.535,140.58,140.49,140.49,168200000.0
2009-03-04 16:32:00,140.49,140.525,140.42,140.485,269900000.0
2009-03-04 16:33:00,140.475,140.5,140.435,140.475,282700000.0
2009-03-04 16:34:00,140.46,140.515,140.425,140.47,228500000.0
2009-03-04 16:35:00,140.48,140.52,140.425,140.51,229400000.0
2009-03-04 16:36:00,140.51,140.59,140.505,140.56,156600000.0
2009-03-04 16:37:00,140.56,140.63,140.56,140.6,136600000.0
2009-03-04 16:38:00,140.6,140.61,140.47,140.525,269600000.0
2009-03-04 16:39:00,140.525,140.555,140.46,140.46,261200000.0
2009-03-04 16:40:00,140.445,140.48,140.42,140.45,222100000.0
2009-03-04 16:41:00,140.45,140.47,140.42,140.44,196500000.0
2009-03-04 16:42:00,140.44,140.505,140.435,140.45,145000000.0
2009-03-04 16:43:00,140.45,140.45,140.375,140.395,136300000.0
2009-03-04 16:44:00,140.39,140.48,140.39,140.44,105200000.0
2009-03-04 16:45:00,140.425,140.47,140.42,140.435,79000000.0
2009-03-04 16:46:00,140.44,140.46,140.395,140.455,77200000.0
2009-03-04 16:47:00,140.455,140.52,140.42,140.42,153200000.0
2009-03-04 16:48:00,140.435,140.5,140.43,140.49,215200000.0
2009-03-04 16:49:00,140.49,140.5,140.39,140.45,186700000.0
2009-03-04 16:50:00,140.455,140.46,140.355,140.38,292400000.0
2009-03-04 16:51:00,140.38,140.38,140.305,140.325,193600000.0
2009-03-04 16:52:00,140.33,140.33,140.26,140.295,219100000.0
2009-03-04 16:53:00,140.29,140.34,140.255,140.27,152000000.0
2009-03-04 16:54:00,140.27,140.305,140.24,140.255,91600000.0
2009-03-04 16:55:00,140.245,140.265,140.24,140.265,60800000.0
2009-03-04 16:56:00,140.27,140.295,140.25,140.28,61600000.0
2009-03-04 16:57:00,140.29,140.295,140.215,140.23,206200000.0
2009-03-04 16:58:00,140.23,140.26,140.215,140.24,116400000.0
2009-03-04 16:59:00,140.24,140.27,140.185,140.2,244200000.0
2009-03-04 17:00:00,140.19,140.285,140.185,140.245,401000000.0
2009-03-04 17:01:00,140.25,140.43,140.25,140.43,441600000.0
2009-03-04 17:02:00,140.435,140.46,140.345,140.35,158800000.0
2009-03-04 17:03:00,140.365,140.46,140.365,140.38,171000000.0
2009-03-04 17:04:00,140.375,140.39,140.295,140.375,130400000.0
2009-03-04 17:05:00,140.38,140.38,140.3,140.32,219800000.0
2009-03-04 17:06:00,140.325,140.44,140.315,140.425,147600000.0
2009-03-04 17:07:00,140.435,140.445,140.39,140.42,80400000.0
2009-03-04 17:08:00,140.415,140.42,140.39,140.4,36600000.0
2009-03-04 17:09:00,140.39,140.4,140.315,140.325,120800000.0
2009-03-04 17:10:00,140.325,140.33,140.185,140.215,187800000.0
2009-03-04 17:11:00,140.215,140.215,140.15,140.205,307220000.0
2009-03-04 17:12:00,140.215,140.215,140.11,140.14,170200000.0
2009-03-04 17:13:00,140.145,140.16,140.06,140.15,329800000.0
2009-03-04 17:14:00,140.145,140.165,139.945,140.035,203600000.0
2009-03-04 17:15:00,140.04,140.065,139.955,139.965,153600000.0
2009-03-04 17:16:00,139.98,139.985,139.76,139.79,355600000.0
2009-03-04 17:17:00,139.78,139.815,139.645,139.645,345600000.0
2009-03-04 17:18:00,139.635,139.725,139.61,139.725,288300000.0
2009-03-04 17:19:00,139.725,139.81,139.71,139.78,306800000.0
2009-03-04 17:20:00,139.78,139.78,139.725,139.76,228000000.0
2009-03-04 17:21:00,139.755,139.79,139.74,139.775,219000000.0
2009-03-04 17:22:00,139.78,139.83,139.76,139.81,250400000.0
2009-03-04 17:23:00,139.81,139.88,139.805,139.835,233200000.0
2009-03-04 17:24:00,139.835,139.905,139.815,139.905,200600000.0
2009-03-04 17:25:00,139.905,139.925,139.865,139.91,192000000.0
2009-03-04 17:26:00,139.915,139.98,139.91,139.925,233800000.0
2009-03-04 17:27:00,139.935,139.99,139.935,139.95,176200000.0
2009-03-04 17:28:00,139.95,140.0,139.93,139.93,353400000.0
2009-03-04 17:29:00,139.945,140.12,139.91,140.07,243200000.0
2009-03-04 17:30:00,140.07,140.105,140.02,140.05,197000000.0
2009-03-04 17:31:00,140.065,140.13,140.055,140.1,216800000.0
2009-03-04 17:32:00,140.095,140.19,140.07,140.175,157400000.0
2009-03-04 17:33:00,140.17,140.2,140.09,140.2,156600000.0
2009-03-04 17:34:00,140.2,140.215,140.13,140.165,224600000.0
2009-03-04 17:35:00,140.155,140.205,140.105,140.11,255200000.0
2009-03-04 17:36:00,140.1,140.115,140.04,140.105,256900000.0
2009-03-04 17:37:00,140.105,140.145,140.095,140.145,127200000.0
2009-03-04 17:38:00,140.145,140.16,140.095,140.155,128000000.0
2009-03-04 17:39:00,140.15,140.22,140.14,140.175,130000000.0
2009-03-04 17:40:00,140.175,140.19,140.145,140.19,45400000.0
2009-03-04 17:41:00,140.19,140.275,140.15,140.265,147800000.0
2009-03-04 17:42:00,140.265,140.33,140.235,140.315,189400000.0
2009-03-04 17:43:00,140.3,140.34,140.275,140.3,182600000.0
2009-03-04 17:44:00,140.305,140.31,140.235,140.235,129000000.0
2009-03-04 17:45:00,140.24,140.34,140.235,140.33,139200000.0
2009-03-04 17:46:00,140.32,140.33,140.22,140.225,133600000.0
2009-03-04 17:47:00,140.225,140.235,140.18,140.215,133600000.0
2009-03-04 17:48:00,140.23,140.31,140.135,140.295,137400000.0
2009-03-04 17:49:00,140.295,140.31,140.23,140.23,175200000.0
2009-03-04 17:50:00,140.23,140.29,140.185,140.285,201200000.0
2009-03-04 17:51:00,140.275,140.29,140.2,140.255,148800000.0
2009-03-04 17:52:00,140.255,140.275,140.24,140.24,125800000.0
2009-03-04 17:53:00,140.245,140.25,140.19,140.24,220000000.0
2009-03-04 17:54:00,140.23,140.235,140.18,140.215,222000000.0
2009-03-04 17:55:00,140.225,140.26,140.215,140.25,199600000.0
2009-03-04 17:56:00,140.25,140.265,140.155,140.175,338200000.0
2009-03-04 17:57:00,140.175,140.235,140.05,140.05,248400000.0
2009-03-04 17:58:00,140.055,140.115,140.04,140.11,254100000.0
2009-03-04 17:59:00,140.095,140.23,140.08,140.225,260100000.0
2009-03-04 18:00:00,140.22,140.325,140.2,140.29,330700000.0
2009-03-04 18:01:00,140.29,140.37,140.29,140.37,271200000.0
2009-03-04 18:02:00,140.38,140.395,140.34,140.37,287400000.0
2009-03-04 18:03:00,140.37,140.385,140.32,140.35,149600000.0
2009-03-04 18:04:00,140.34,140.36,140.32,140.34,134400000.0
2009-03-04 18:05:00,140.34,140.435,140.32,140.415,225600000.0
2009-03-04 18:06:00,140.42,140.445,140.405,140.435,250200000.0
2009-03-04 18:07:00,140.435,140.465,140.4,140.445,167400000.0
2009-03-04 18:08:00,140.45,140.46,140.42,140.425,51600000.0
2009-03-04 18:09:00,140.425,140.435,140.38,140.385,248000000.0
2009-03-04 18:10:00,140.385,140.46,140.37,140.435,256800000.0
2009-03-04 18:11:00,140.435,140.445,140.4,140.405,300400000.0
2009-03-04 18:12:00,140.405,140.41,140.375,140.385,231600000.0
2009-03-04 18:13:00,140.38,140.485,140.38,140.47,270400000.0
2009-03-04 18:14:00,140.47,140.47,140.385,140.42,149600000.0
2009-03-04 18:15:00,140.43,140.465,140.405,140.455,199000000.0
2009-03-04 18:16:00,140.455,140.495,140.45,140.47,358200000.0
2009-03-04 18:17:00,140.465,140.51,140.39,140.41,265800000.0
2009-03-04 18:18:00,140.435,140.455,140.395,140.42,287800000.0
2009-03-04 18:19:00,140.43,140.435,140.36,140.435,180200000.0
2009-03-04 18:20:00,140.43,140.44,140.33,140.33,117200000.0
2009-03-04 18:21:00,140.33,140.33,140.26,140.285,204000000.0
2009-03-04 18:22:00,140.285,140.31,140.26,140.305,192600000.0
2009-03-04 18:23:00,140.295,140.345,140.255,140.305,148400000.0
2009-03-04 18:24:00,140.305,140.395,140.305,140.395,131300000.0
2009-03-04 18:25:00,140.4,140.415,140.35,140.385,176200000.0
2009-03-04 18:26:00,140.4,140.47,140.385,140.465,287600000.0
2009-03-04 18:27:00,140.46,140.46,140.41,140.42,122200000.0
2009-03-04 18:28:00,140.425,140.45,140.335,140.425,136600000.0
2009-03-04 18:29:00,140.425,140.485,140.365,140.42,199200000.0
2009-03-04 18:30:00,140.415,140.525,140.325,140.525,253200000.0
2009-03-04 18:31:00,140.535,140.555,140.43,140.47,375200000.0
2009-03-04 18:32:00,140.47,140.48,140.445,140.465,146800000.0
2009-03-04 18:33:00,140.46,140.505,140.365,140.38,222000000.0
2009-03-04 18:34:00,140.375,140.475,140.375,140.425,262200000.0
2009-03-04 18:35:00,140.425,140.445,140.36,140.36,293600000.0
2009-03-04 18:36:00,140.35,140.435,140.28,140.41,216500000.0
2009-03-04 18:37:00,140.415,140.565,140.415,140.495,315000000.0
2009-03-04 18:38:00,140.495,140.52,140.435,140.45,287800000.0
2009-03-04 18:39:00,140.45,140.515,140.355,140.515,301800000.0
2009-03-04 18:40:00,140.515,140.54,140.51,140.54,184600000.0
2009-03-04 18:41:00,140.545,140.545,140.38,140.405,338000000.0
2009-03-04 18:42:00,140.395,140.395,140.345,140.39,202000000.0
2009-03-04 18:43:00,140.395,140.415,140.39,140.4,193800000.0
2009-03-04 18:44:00,140.395,140.45,140.355,140.355,217200000.0
2009-03-04 18:45:00,140.375,140.48,140.37,140.44,231400000.0
2009-03-04 18:46:00,140.445,140.445,140.335,140.36,247200000.0
2009-03-04 18:47:00,140.36,140.36,140.23,140.32,172300000.0
2009-03-04 18:48:00,140.32,140.335,140.295,140.32,130600000.0
2009-03-04 18:49:00,140.315,140.395,140.315,140.385,118400000.0
2009-03-04 18:50:00,140.39,140.45,140.355,140.365,165200000.0
2009-03-04 18:51:00,140.36,140.55,140.35,140.535,191800000.0
2009-03-04 18:52:00,140.535,140.54,140.43,140.48,188400000.0
2009-03-04 18:53:00,140.475,140.485,140.435,140.47,68200000.0
2009-03-04 18:54:00,140.475,140.52,140.465,140.52,146000000.0
2009-03-04 18:55:00,140.51,140.525,140.455,140.465,157800000.0
2009-03-04 18:56:00,140.465,140.49,140.42,140.45,114400000.0
2009-03-04 18:57:00,140.45,140.505,140.4,140.49,272800000.0
2009-03-04 18:58:00,140.49,140.54,140.48,140.535,78000000.0
2009-03-04 18:59:00,140.535,140.54,140.45,140.485,169800000.0
2009-03-04 19:00:00,140.495,140.5,140.37,140.375,137000000.0
2009-03-04 19:01:00,140.38,140.53,140.38,140.53,70400000.0
2009-03-04 19:02:00,140.535,140.56,140.485,140.485,115400000.0
2009-03-04 19:03:00,140.485,140.535,140.44,140.525,119400000.0
2009-03-04 19:04:00,140.525,140.525,140.47,140.47,70000000.0
2009-03-04 19:05:00,140.475,140.495,140.465,140.475,46000000.0
2009-03-04 19:06:00,140.47,140.47,140.4,140.4,128600000.0
2009-03-04 19:07:00,140.395,140.56,140.38,140.475,159800000.0
2009-03-04 19:08:00,140.48,140.49,140.445,140.45,145800000.0
2009-03-04 19:09:00,140.465,140.475,140.4,140.425,80900000.0
2009-03-04 19:10:00,140.42,140.51,140.42,140.475,98400000.0
2009-03-04 19:11:00,140.475,140.52,140.475,140.52,42200000.0
2009-03-04 19:12:00,140.525,140.59,140.52,140.555,83800000.0
2009-03-04 19:13:00,140.55,140.55,140.475,140.48,45400000.0
2009-03-04 19:14:00,140.475,140.515,140.46,140.515,38800000.0
2009-03-04 19:15:00,140.51,140.51,140.49,140.49,30000000.0
2009-03-04 19:16:00,140.49,140.49,140.355,140.375,161000000.0
2009-03-04 19:17:00,140.37,140.43,140.345,140.42,111400000.0
2009-03-04 19:18:00,140.425,140.505,140.415,140.475,150400000.0
2009-03-04 19:19:00,140.49,140.525,140.47,140.48,67200000.0
2009-03-04 19:20:00,140.48,140.555,140.46,140.545,109600000.0
2009-03-04 19:21:00,140.54,140.55,140.49,140.5,61200000.0
2009-03-04 19:22:00,140.505,140.535,140.495,140.495,50600000.0
2009-03-04 19:23:00,140.5,140.565,140.495,140.495,65000000.0
2009-03-04 19:24:00,140.5,140.505,140.455,140.475,90600000.0
2009-03-04 19:25:00,140.48,140.55,140.475,140.525,61200000.0
2009-03-04 19:26:00,140.525,140.685,140.495,140.65,228200000.0
2009-03-04 19:27:00,140.645,140.685,140.63,140.68,92800000.0
2009-03-04 19:28:00,140.67,140.675,140.625,140.63,59400000.0
2009-03-04 19:29:00,140.625,140.64,140.585,140.64,42800000.0
2009-03-04 19:30:00,140.63,140.695,140.575,140.675,196400000.0
2009-03-04 19:31:00,140.665,140.685,140.605,140.605,104200000.0
2009-03-04 19:32:00,140.605,140.645,140.595,140.625,134600000.0
2009-03-04 19:33:00,140.63,140.63,140.525,140.545,118800000.0
2009-03-04 19:34:00,140.545,140.68,140.535,140.67,153400000.0
2009-03-04 19:35:00,140.67,140.68,140.61,140.68,176400000.0
2009-03-04 19:36:00,140.695,140.71,140.615,140.635,121600000.0
2009-03-04 19:37:00,140.625,140.695,140.625,140.685,143400000.0
2009-03-04 19:38:00,140.685,140.715,140.64,140.67,114400000.0
2009-03-04 19:39:00,140.67,140.705,140.63,140.64,73400000.0
2009-03-04 19:40:00,140.64,140.645,140.57,140.58,105200000.0
2009-03-04 19:41:00,140.58,140.595,140.435,140.435,123700000.0
2009-03-04 19:42:00,140.435,140.48,140.4,140.415,116000000.0
2009-03-04 19:43:00,140.42,140.43,140.315,140.315,127200000.0
2009-03-04 19:44:00,140.315,140.325,140.29,140.31,52600000.0
2009-03-04 19:45:00,140.31,140.33,140.31,140.31,117400000.0
2009-03-04 19:46:00,140.31,140.315,140.29,140.31,129600000.0
2009-03-04 19:47:00,140.315,140.315,140.27,140.28,86200000.0
2009-03-04 19:48:00,140.29,140.33,140.29,140.305,101800000.0
2009-03-04 19:49:00,140.305,140.305,140.235,140.265,118400000.0
2009-03-04 19:50:00,140.265,140.265,140.22,140.23,73400000.0
2009-03-04 19:51:00,140.23,140.245,140.18,140.21,39000000.0
2009-03-04 19:52:00,140.21,140.245,140.21,140.245,41400000.0
2009-03-04 19:53:00,140.245,140.27,140.245,140.265,48200000.0
2009-03-04 19:54:00,140.25,140.25,140.23,140.235,38400000.0
2009-03-04 19:55:00,140.23,140.26,140.225,140.25,108000000.0
2009-03-04 19:56:00,140.25,140.25,140.2,140.205,76400000.0
2009-03-04 19:57:00,140.21,140.21,140.15,140.16,47200000.0
2009-03-04 19:58:00,140.145,140.17,140.135,140.17,52200000.0
2009-03-04 19:59:00,140.165,140.24,140.165,140.225,119200000.0
2009-03-04 20:00:00,140.225,140.225,140.18,140.22,68600000.0
2009-03-04 20:01:00,140.22,140.35,140.22,140.31,94200000.0
2009-03-04 20:02:00,140.295,140.405,140.29,140.37,48400000.0
2009-03-04 20:03:00,140.38,140.4,140.3,140.31,33400000.0
2009-03-04 20:04:00,140.305,140.31,140.23,140.24,48600000.0
2009-03-04 20:05:00,140.24,140.255,140.15,140.17,58200000.0
2009-03-04 20:06:00,140.175,140.21,140.15,140.2,47600000.0
2009-03-04 20:07:00,140.205,140.26,140.195,140.25,40800000.0
2009-03-04 20:08:00,140.225,140.225,140.18,140.2,50800000.0
2009-03-04 20:09:00,140.19,140.265,140.17,140.265,53800000.0
2009-03-04 20:10:00,140.275,140.3,140.25,140.3,23200000.0
2009-03-04 20:11:00,140.315,140.375,140.3,140.37,44800000.0
2009-03-04 20:12:00,140.375,140.385,140.35,140.35,22600000.0
2009-03-04 20:13:00,140.35,140.365,140.195,140.285,112600000.0
2009-03-04 20:14:00,140.29,140.29,140.075,140.125,66000000.0
2009-03-04 20:15:00,140.12,140.195,140.12,140.18,92400000.0
2009-03-04 20:16:00,140.175,140.24,140.17,140.2,97600000.0
2009-03-04 20:17:00,140.185,140.23,140.165,140.23,29000000.0
2009-03-04 20:18:00,140.235,140.24,140.185,140.225,74200000.0
2009-03-04 20:19:00,140.225,140.26,140.225,140.24,114200000.0
2009-03-04 20:20:00,140.245,140.26,140.235,140.24,22800000.0
2009-03-04 20:21:00,140.245,140.27,140.23,140.245,55000000.0
2009-03-04 20:22:00,140.25,140.265,140.23,140.23,33000000.0
2009-03-04 20:23:00,140.235,140.28,140.23,140.27,62600000.0
2009-03-04 20:24:00,140.265,140.285,140.255,140.255,20200000.0
2009-03-04 20:25:00,140.26,140.26,140.205,140.23,103400000.0
2009-03-04 20:26:00,140.23,140.245,140.105,140.12,141800000.0
2009-03-04 20:27:00,140.125,140.145,140.105,140.14,66200000.0
2009-03-04 20:28:00,140.145,140.21,140.13,140.195,59400000.0
2009-03-04 20:29:00,140.195,140.23,140.055,140.075,193500000.0
2009-03-04 20:30:00,140.065,140.195,140.065,140.115,206800000.0
2009-03-04 20:31:00,140.12,140.16,140.06,140.105,105800000.0
2009-03-04 20:32:00,140.105,140.115,140.03,140.05,133800000.0
2009-03-04 20:33:00,140.055,140.165,140.05,140.085,163200000.0
2009-03-04 20:34:00,140.085,140.115,140.065,140.09,96600000.0
2009-03-04 20:35:00,140.09,140.125,140.09,140.105,97800000.0
2009-03-04 20:36:00,140.105,140.13,140.08,140.125,33600000.0
2009-03-04 20:37:00,140.125,140.175,140.055,140.07,155200000.0
2009-03-04 20:38:00,140.07,140.08,140.01,140.01,90000000.0
2009-03-04 20:39:00,139.985,140.085,139.975,140.085,69600000.0
2009-03-04 20:40:00,140.095,140.095,140.05,140.055,46800000.0
2009-03-04 20:41:00,140.05,140.11,140.05,140.11,24400000.0
2009-03-04 20:42:00,140.11,140.165,140.11,140.15,37000000.0
2009-03-04 20:43:00,140.125,140.135,140.06,140.1,85200000.0
2009-03-04 20:44:00,140.095,140.135,140.08,140.08,97600000.0
2009-03-04 20:45:00,140.08,140.13,140.045,140.08,266400000.0
2009-03-04 20:46:00,140.085,140.12,140.08,140.095,200200000.0
2009-03-04 20:47:00,140.09,140.09,140.01,140.015,282000000.0
2009-03-04 20:48:00,140.015,140.105,140.01,140.075,251200000.0
2009-03-04 20:49:00,140.08,140.085,139.995,140.035,233600000.0
2009-03-04 20:50:00,140.035,140.06,140.035,140.055,139600000.0
2009-03-04 20:51:00,140.06,140.06,140.03,140.03,124000000.0
2009-03-04 20:52:00,140.03,140.065,140.03,140.065,78000000.0
2009-03-04 20:53:00,140.065,140.07,140.05,140.06,116800000.0
2009-03-04 20:54:00,140.065,140.07,140.045,140.06,222400000.0
2009-03-04 20:55:00,140.055,140.095,140.035,140.095,166200000.0
2009-03-04 20:56:00,140.095,140.095,140.065,140.085,144800000.0
2009-03-04 20:57:00,140.085,140.085,140.075,140.08,161000000.0
2009-03-04 20:58:00,140.08,140.1,140.07,140.075,197600000.0
2009-03-04 20:59:00,140.08,140.095,140.065,140.07,119600000.0
2009-03-04 21:00:00,140.065,140.095,140.04,140.08,234000000.0
2009-03-04 21:01:00,140.09,140.105,140.075,140.08,107000000.0
2009-03-04 21:02:00,140.085,140.105,140.04,140.09,238600000.0
2009-03-04 21:03:00,140.085,140.185,140.085,140.165,411800000.0
2009-03-04 21:04:00,140.165,140.165,140.125,140.135,270200000.0
2009-03-04 21:05:00,140.13,140.2,140.125,140.2,320600000.0
2009-03-04 21:06:00,140.2,140.21,140.17,140.185,161400000.0
2009-03-04 21:07:00,140.19,140.21,140.18,140.185,238400000.0
2009-03-04 21:08:00,140.185,140.245,140.185,140.245,285800000.0
2009-03-04 21:09:00,140.255,140.38,140.24,140.38,133400000.0
2009-03-04 21:10:00,140.375,140.45,140.365,140.45,37000000.0
2009-03-04 21:11:00,140.46,140.465,140.37,140.4,65000000.0
2009-03-04 21:12:00,140.4,140.425,140.375,140.395,68200000.0
2009-03-04 21:13:00,140.395,140.45,140.38,140.44,68600000.0
2009-03-04 21:14:00,140.445,140.46,140.365,140.385,45600000.0
2009-03-04 21:15:00,140.4,140.425,140.36,140.375,49000000.0
2009-03-04 21:16:00,140.37,140.445,140.37,140.44,59000000.0
2009-03-04 21:17:00,140.455,140.485,140.415,140.43,73800000.0
2009-03-04 21:18:00,140.435,140.47,140.42,140.46,49600000.0
2009-03-04 21:19:00,140.46,140.475,140.39,140.41,89400000.0
2009-03-04 21:20:00,140.42,140.42,140.35,140.36,41200000.0
2009-03-04 21:21:00,140.355,140.36,140.305,140.305,58400000.0
2009-03-04 21:22:00,140.31,140.31,140.285,140.285,12400000.0
2009-03-04 21:23:00,140.285,140.285,140.25,140.265,36800000.0
2009-03-04 21:24:00,140.265,140.325,140.25,140.29,52000000.0
2009-03-04 21:25:00,140.295,140.365,140.29,140.32,54400000.0
2009-03-04 21:26:00,140.32,140.33,140.285,140.3,57200000.0
2009-03-04 21:27:00,140.3,140.3,140.23,140.245,66000000.0
2009-03-04 21:28:00,140.245,140.255,140.195,140.195,60000000.0
2009-03-04 21:29:00,140.2,140.27,140.2,140.25,58000000.0
2009-03-04 21:30:00,140.255,140.295,140.255,140.265,63800000.0
2009-03-04 21:31:00,140.27,140.305,140.265,140.305,73600000.0
2009-03-04 21:32:00,140.305,140.305,140.25,140.26,63800000.0
2009-03-04 21:33:00,140.27,140.315,140.26,140.31,62200000.0
2009-03-04 21:34:00,140.31,140.37,140.31,140.33,83200000.0
2009-03-04 21:35:00,140.335,140.34,140.295,140.305,51600000.0
2009-03-04 21:36:00,140.305,140.35,140.305,140.335,50200000.0
2009-03-04 21:37:00,140.34,140.345,140.32,140.335,46200000.0
2009-03-04 21:38:00,140.335,140.505,140.335,140.45,110800000.0
2009-03-04 21:39:00,140.465,140.52,140.43,140.495,115000000.0
2009-03-04 21:40:00,140.49,140.495,140.365,140.375,53400000.0
2009-03-04 21:41:00,140.37,140.41,140.37,140.385,30200000.0
2009-03-04 21:42:00,140.395,140.455,140.385,140.455,69000000.0
2009-03-04 21:43:00,140.465,140.505,140.405,140.495,79600000.0
2009-03-04 21:44:00,140.49,140.57,140.48,140.57,52400000.0
2009-03-04 21:45:00,140.575,140.605,140.565,140.595,122000000.0
2009-03-04 21:46:00,140.6,140.625,140.595,140.6,101600000.0
2009-03-04 21:47:00,140.605,140.605,140.51,140.515,104800000.0
2009-03-04 21:48:00,140.52,140.66,140.52,140.64,149600000.0
2009-03-04 21:49:00,140.635,140.635,140.54,140.56,134400000.0
2009-03-04 21:50:00,140.555,140.6,140.55,140.585,102800000.0
2009-03-04 21:51:00,140.58,140.58,140.53,140.545,69800000.0
2009-03-04 21:52:00,140.54,140.56,140.495,140.51,78400000.0
2009-03-04 21:53:00,140.51,140.57,140.5,140.56,97200000.0
2009-03-04 21:54:00,140.57,140.58,140.515,140.53,100400000.0
2009-03-04 21:55:00,140.535,140.555,140.495,140.5,96000000.0
2009-03-04 21:56:00,140.5,140.52,140.45,140.47,102000000.0
2009-03-04 21:57:00,140.47,140.515,140.44,140.445,76600000.0
2009-03-04 21:58:00,140.445,140.465,140.415,140.45,74200000.0
2009-03-04 21:59:00,140.445,140.45,140.365,140.45,112600000.0
2009-03-04 22:00:00,140.46,140.465,140.36,140.38,111400000.0
2009-03-04 22:01:00,140.395,140.44,140.355,140.395,122600000.0
2009-03-04 22:02:00,140.39,140.44,140.375,140.4,40900000.0
2009-03-04 22:03:00,140.4,140.45,140.38,140.44,85600000.0
2009-03-04 22:04:00,140.445,140.49,140.435,140.435,114000000.0
2009-03-04 22:05:00,140.445,140.46,140.43,140.43,53600000.0
2009-03-04 22:06:00,140.425,140.465,140.42,140.46,84800000.0
2009-03-04 22:07:00,140.465,140.475,140.45,140.475,23600000.0
2009-03-04 22:08:00,140.47,140.485,140.46,140.475,38400000.0
2009-03-04 22:09:00,140.48,140.51,140.475,140.49,18200000.0
2009-03-04 22:10:00,140.49,140.535,140.49,140.515,54000000.0
2009-03-04 22:11:00,140.505,140.61,140.5,140.555,74400000.0
2009-03-04 22:12:00,140.56,140.63,140.555,140.605,98200000.0
2009-03-04 22:13:00,140.605,140.61,140.58,140.6,53600000.0
2009-03-04 22:14:00,140.605,140.615,140.6,140.615,30000000.0
2009-03-04 22:15:00,140.605,140.605,140.57,140.59,66200000.0
2009-03-04 22:16:00,140.59,140.665,140.585,140.66,94600000.0
2009-03-04 22:17:00,140.66,140.81,140.65,140.775,213250000.0
2009-03-04 22:18:00,140.78,140.795,140.735,140.79,83600000.0
2009-03-04 22:19:00,140.785,140.845,140.78,140.845,101200000.0
2009-03-04 22:20:00,140.83,140.83,140.705,140.755,162200000.0
2009-03-04 22:21:00,140.755,140.775,140.72,140.76,60400000.0
2009-03-04 22:22:00,140.725,140.735,140.655,140.655,67200000.0
2009-03-04 22:23:00,140.665,140.675,140.64,140.665,58000000.0
2009-03-04 22:24:00,140.665,140.67,140.63,140.66,67200000.0
2009-03-04 22:25:00,140.655,140.67,140.635,140.665,80800000.0
2009-03-04 22:26:00,140.665,140.68,140.645,140.655,54400000.0
2009-03-04 22:27:00,140.65,140.67,140.645,140.655,27600000.0
2009-03-04 22:28:00,140.65,140.665,140.645,140.65,30600000.0
2009-03-04 22:29:00,140.65,140.67,140.635,140.67,36400000.0
2009-03-04 22:30:00,140.685,140.685,140.625,140.63,50800000.0
2009-03-04 22:31:00,140.63,140.645,140.63,140.63,24800000.0
2009-03-04 22:32:00,140.63,140.66,140.63,140.65,36800000.0
2009-03-04 22:33:00,140.655,140.69,140.65,140.68,42200000.0
2009-03-04 22:34:00,140.68,140.7,140.655,140.685,51800000.0
2009-03-04 22:35:00,140.675,140.735,140.665,140.735,69600000.0
2009-03-04 22:36:00,140.74,140.745,140.715,140.73,32400000.0
2009-03-04 22:37:00,140.73,140.745,140.61,140.61,64400000.0
2009-03-04 22:38:00,140.61,140.655,140.59,140.63,47000000.0
2009-03-04 22:39:00,140.625,140.67,140.625,140.66,46000000.0
2009-03-04 22:40:00,140.67,140.67,140.605,140.605,38400000.0
2009-03-04 22:41:00,140.605,140.635,140.59,140.63,43600000.0
2009-03-04 22:42:00,140.635,140.695,140.63,140.69,45000000.0
2009-03-04 22:43:00,140.69,140.695,140.63,140.65,43200000.0
2009-03-04 22:44:00,140.645,140.68,140.63,140.64,55200000.0
2009-03-04 22:45:00,140.66,140.7,140.65,140.695,33000000.0
2009-03-04 22:46:00,140.685,140.69,140.645,140.685,56000000.0
2009-03-04 22:47:00,140.685,140.695,140.62,140.62,34800000.0
2009-03-04 22:48:00,140.62,140.63,140.585,140.585,66600000.0
2009-03-04 22:49:00,140.585,140.64,140.585,140.64,238400000.0
2009-03-04 22:50:00,140.63,140.64,140.61,140.64,272000000.0
2009-03-04 22:51:00,140.64,140.65,140.57,140.595,101800000.0
2009-03-04 22:52:00,140.6,140.605,140.575,140.595,151000000.0
2009-03-04 22:53:00,140.595,140.595,140.545,140.55,72000000.0
2009-03-04 22:54:00,140.55,140.55,140.455,140.46,148100000.0
2009-03-04 22:55:00,140.46,140.48,140.35,140.36,271200000.0
2009-03-04 22:56:00,140.365,140.43,140.34,140.43,134400000.0
2009-03-04 22:57:00,140.44,140.445,140.4,140.405,137600000.0
2009-03-04 22:58:00,140.405,140.41,140.375,140.385,175200000.0
2009-03-04 22:59:00,140.37,140.38,140.335,140.36,108500000.0
2009-03-04 23:00:00,140.34,140.385,140.34,140.37,127600000.0
2009-03-04 23:01:00,140.375,140.425,140.365,140.425,117600000.0
2009-03-04 23:02:00,140.415,140.415,140.33,140.33,126400000.0
2009-03-04 23:03:00,140.325,140.33,140.31,140.33,100000000.0
2009-03-04 23:04:00,140.33,140.33,140.3,140.3,41600000.0
2009-03-04 23:05:00,140.315,140.315,140.265,140.28,146600000.0
2009-03-04 23:06:00,140.28,140.325,140.26,140.3,116800000.0
2009-03-04 23:07:00,140.305,140.305,140.275,140.275,112000000.0
2009-03-04 23:08:00,140.275,140.325,140.275,140.32,180600000.0
2009-03-04 23:09:00,140.32,140.32,140.215,140.225,166800000.0
2009-03-04 23:10:00,140.225,140.26,140.225,140.235,102400000.0
2009-03-04 23:11:00,140.235,140.235,140.22,140.225,41000000.0
2009-03-04 23:12:00,140.22,140.24,140.215,140.24,71800000.0
2009-03-04 23:13:00,140.23,140.24,140.23,140.24,30400000.0
2009-03-04 23:14:00,140.24,140.285,140.23,140.285,135800000.0
2009-03-04 23:15:00,140.285,140.355,140.26,140.355,110200000.0
2009-03-04 23:16:00,140.355,140.375,140.305,140.37,98400000.0
2009-03-04 23:17:00,140.355,140.39,140.33,140.39,165000000.0
2009-03-04 23:18:00,140.38,140.38,140.34,140.345,66200000.0
2009-03-04 23:19:00,140.35,140.36,140.335,140.345,54400000.0
2009-03-04 23:20:00,140.34,140.35,140.32,140.35,51600000.0
2009-03-04 23:21:00,140.34,140.34,140.3,140.325,162000000.0
2009-03-04 23:22:00,140.325,140.325,140.305,140.32,135400000.0
2009-03-04 23:23:00,140.345,140.375,140.345,140.35,48000000.0
2009-03-04 23:24:00,140.35,140.365,140.33,140.34,81000000.0
2009-03-04 23:25:00,140.34,140.365,140.32,140.32,83800000.0
2009-03-04 23:26:00,140.315,140.335,140.29,140.29,62000000.0
2009-03-04 23:27:00,140.295,140.31,140.29,140.31,64800000.0
2009-03-04 23:28:00,140.31,140.355,140.235,140.355,196000000.0
2009-03-04 23:29:00,140.355,140.41,140.33,140.41,142600000.0
2009-03-04 23:30:00,140.405,140.46,140.37,140.405,155800000.0
2009-03-04 23:31:00,140.39,140.44,140.365,140.43,133400000.0
2009-03-04 23:32:00,140.415,140.42,140.395,140.42,55600000.0
2009-03-04 23:33:00,140.405,140.43,140.405,140.405,83200000.0
2009-03-04 23:34:00,140.4,140.41,140.39,140.39,44800000.0
2009-03-04 23:35:00,140.395,140.395,140.38,140.39,57600000.0
2009-03-04 23:36:00,140.395,140.42,140.395,140.415,97600000.0
2009-03-04 23:37:00,140.415,140.42,140.415,140.42,49600000.0
2009-03-04 23:38:00,140.445,140.475,140.445,140.455,51200000.0
2009-03-04 23:39:00,140.48,140.51,140.48,140.49,60800000.0
2009-03-04 23:40:00,140.49,140.495,140.485,140.495,64000000.0
2009-03-04 23:41:00,140.495,140.565,140.495,140.515,178000000.0
2009-03-04 23:42:00,140.515,140.52,140.43,140.47,152000000.0
2009-03-04 23:43:00,140.475,140.505,140.465,140.5,158800000.0
2009-03-04 23:44:00,140.485,140.51,140.475,140.5,196400000.0
2009-03-04 23:45:00,140.495,140.505,140.475,140.475,149800000.0
2009-03-04 23:46:00,140.48,140.49,140.46,140.47,89600000.0
2009-03-04 23:47:00,140.475,140.51,140.465,140.475,177600000.0
2009-03-04 23:48:00,140.49,140.545,140.475,140.525,129600000.0
2009-03-04 23:49:00,140.515,140.53,140.51,140.52,96000000.0
2009-03-04 23:50:00,140.52,140.55,140.51,140.525,150400000.0
2009-03-04 23:51:00,140.515,140.56,140.515,140.535,128000000.0
2009-03-04 23:52:00,140.535,140.54,140.415,140.415,170400000.0
2009-03-04 23:53:00,140.44,140.485,140.44,140.485,108800000.0
2009-03-04 23:54:00,140.485,140.61,140.475,140.61,216800000.0
2009-03-04 23:55:00,140.58,140.64,140.565,140.64,332200000.0
2009-03-04 23:56:00,140.63,140.67,140.595,140.67,231400000.0
2009-03-04 23:57:00,140.67,140.69,140.64,140.66,163200000.0
2009-03-04 23:58:00,140.665,140.715,140.655,140.7,184000000.0
2009-03-04 23:59:00,140.7,140.75,140.68,140.705,230200000.0
2009-03-05 00:00:00,140.685,140.705,140.585,140.69,364800000.0
2009-03-05 00:01:00,140.7,140.72,140.56,140.645,198400000.0
2009-03-05 00:02:00,140.64,140.655,140.59,140.595,108800000.0
2009-03-05 00:03:00,140.595,140.63,140.585,140.595,102400000.0
2009-03-05 00:04:00,140.6,140.615,140.59,140.605,73600000.0
2009-03-05 00:05:00,140.61,140.64,140.605,140.61,59200000.0
2009-03-05 00:06:00,140.615,140.66,140.615,140.66,54400000.0
2009-03-05 00:07:00,140.625,140.63,140.605,140.62,59200000.0
2009-03-05 00:08:00,140.62,140.645,140.56,140.625,71800000.0
2009-03-05 00:09:00,140.625,140.625,140.595,140.6,80000000.0
2009-03-05 00:10:00,140.605,140.615,140.605,140.615,16000000.0
2009-03-05 00:11:00,140.615,140.615,140.505,140.595,35200000.0
2009-03-05 00:12:00,140.595,140.595,140.585,140.585,44800000.0
2009-03-05 00:13:00,140.595,140.605,140.595,140.6,20800000.0
2009-03-05 00:14:00,140.6,140.6,140.595,140.595,64000000.0
2009-03-05 00:15:00,140.595,140.685,140.595,140.66,87200000.0
2009-03-05 00:16:00,140.67,140.67,140.655,140.655,35200000.0
2009-03-05 00:17:00,140.655,140.66,140.63,140.64,35200000.0
2009-03-05 00:18:00,140.645,140.645,140.635,140.635,32000000.0
2009-03-05 00:19:00,140.64,140.645,140.625,140.645,53800000.0
2009-03-05 00:20:00,140.655,140.69,140.645,140.655,38400000.0
2009-03-05 00:21:00,140.655,140.655,140.64,140.64,25600000.0
2009-03-05 00:22:00,140.64,140.64,140.64,140.64,40000000.0
2009-03-05 00:23:00,140.64,140.66,140.635,140.655,43200000.0
2009-03-05 00:24:00,140.655,140.675,140.65,140.655,27200000.0
2009-03-05 00:25:00,140.655,140.655,140.63,140.65,27200000.0
2009-03-05 00:26:00,140.645,140.65,140.645,140.65,12800000.0
2009-03-05 00:27:00,140.65,140.67,140.65,140.66,43200000.0
2009-03-05 00:28:00,140.636,140.659,140.616,140.62,82000000.0
2009-03-05 00:29:00,140.66,140.66,140.66,140.66,33600000.0
2009-03-05 00:30:00,140.66,140.66,140.66,140.66,30400000.0
2009-03-05 00:31:00,140.66,140.725,140.66,140.725,72000000.0
2009-03-05 00:32:00,140.73,140.73,140.705,140.72,40000000.0
2009-03-05 00:33:00,140.72,140.735,140.715,140.73,75200000.0
2009-03-05 00:34:00,140.745,140.78,140.735,140.775,80000000.0
2009-03-05 00:35:00,140.78,140.795,140.775,140.775,35200000.0
2009-03-05 00:36:00,140.79,140.805,140.79,140.8,16000000.0
2009-03-05 00:37:00,140.805,140.805,140.765,140.765,22400000.0
2009-03-05 00:38:00,140.768,140.783,140.755,140.777,86000000.0
2009-03-05 00:39:00,140.765,140.765,140.65,140.7,134400000.0
2009-03-05 00:40:00,140.71,140.715,140.665,140.715,32000000.0
2009-03-05 00:41:00,140.71,140.71,140.695,140.695,38400000.0
2009-03-05 00:42:00,140.7,140.7,140.62,140.67,125800000.0
2009-03-05 00:43:00,140.675,140.71,140.63,140.63,45800000.0
2009-03-05 00:44:00,140.66,140.675,140.66,140.67,30400000.0
2009-03-05 00:45:00,140.67,140.67,140.67,140.67,6400000.0
2009-03-05 00:46:00,140.67,140.675,140.67,140.67,16000000.0
2009-03-05 00:47:00,140.67,140.68,140.67,140.67,12800000.0
2009-03-05 00:48:00,140.67,140.67,140.66,140.66,35200000.0
2009-03-05 00:49:00,140.67,140.67,140.66,140.66,9600000.0
2009-03-05 00:50:00,140.66,140.66,140.66,140.66,3200000.0
2009-03-05 00:51:00,140.66,140.66,140.655,140.66,16000000.0
2009-03-05 00:52:00,140.66,140.67,140.66,140.67,16000000.0
2009-03-05 00:53:00,140.665,140.665,140.665,140.665,3200000.0
2009-03-05 00:54:00,140.665,140.675,140.665,140.675,12800000.0
2009-03-05 00:55:00,140.665,140.69,140.665,140.675,44800000.0
2009-03-05 00:56:00,140.675,140.685,140.675,140.685,32000000.0
2009-03-05 00:57:00,140.68,140.68,140.605,140.605,102400000.0
2009-03-05 00:58:00,140.6,140.625,140.58,140.625,65600000.0
2009-03-05 00:59:00,140.62,140.63,140.59,140.63,83200000.0
2009-03-05 01:00:00,140.63,140.685,140.605,140.65,137600000.0
2009-03-05 01:01:00,140.65,140.675,140.63,140.66,92200000.0
2009-03-05 01:02:00,140.625,140.625,140.62,140.625,48000000.0
2009-03-05 01:03:00,140.64,140.685,140.6,140.625,138600000.0
2009-03-05 01:04:00,140.625,140.675,140.62,140.62,73600000.0
2009-03-05 01:05:00,140.615,140.62,140.565,140.605,89400000.0
2009-03-05 01:06:00,140.575,140.615,140.565,140.595,91200000.0
2009-03-05 01:07:00,140.6,140.64,140.595,140.62,62400000.0
2009-03-05 01:08:00,140.62,140.625,140.57,140.62,51200000.0
2009-03-05 01:09:00,140.62,140.625,140.605,140.61,32000000.0
2009-03-05 01:10:00,140.605,140.61,140.575,140.575,38400000.0
2009-03-05 01:11:00,140.575,140.575,140.56,140.565,44800000.0
2009-03-05 01:12:00,140.565,140.565,140.565,140.565,6400000.0
2009-03-05 01:13:00,140.565,140.57,140.565,140.57,25600000.0
2009-03-05 01:14:00,140.565,140.605,140.565,140.585,40600000.0
2009-03-05 01:15:00,140.6,140.61,140.6,140.605,19200000.0
2009-03-05 01:16:00,140.61,140.63,140.565,140.615,75200000.0
2009-03-05 01:17:00,140.615,140.66,140.605,140.615,82600000.0
2009-03-05 01:18:00,140.615,140.62,140.615,140.615,8000000.0
2009-03-05 01:19:00,140.615,140.615,140.59,140.59,60800000.0
2009-03-05 01:20:00,140.59,140.6,140.58,140.595,76800000.0
2009-03-05 01:21:00,140.58,140.61,140.55,140.58,91200000.0
2009-03-05 01:22:00,140.58,140.585,140.545,140.575,48000000.0
2009-03-05 01:23:00,140.565,140.57,140.555,140.57,59200000.0
2009-03-05 01:24:00,140.555,140.555,140.505,140.505,51200000.0
2009-03-05 01:25:00,140.505,140.52,140.495,140.52,104000000.0
2009-03-05 01:26:00,140.52,140.535,140.51,140.51,32000000.0
2009-03-05 01:27:00,140.51,140.52,140.51,140.51,51200000.0
2009-03-05 01:28:00,140.51,140.51,140.48,140.495,28800000.0
2009-03-05 01:29:00,140.485,140.485,140.395,140.405,112000000.0
2009-03-05 01:30:00,140.42,140.43,140.335,140.335,154100000.0
2009-03-05 01:31:00,140.335,140.39,140.335,140.385,105600000.0
2009-03-05 01:32:00,140.4,140.4,140.38,140.385,44800000.0
2009-03-05 01:33:00,140.385,140.385,140.265,140.3,136600000.0
2009-03-05 01:34:00,140.3,140.385,140.285,140.375,169600000.0
2009-03-05 01:35:00,140.375,140.375,140.3,140.35,127600000.0
2009-03-05 01:36:00,140.35,140.385,140.295,140.305,121600000.0
2009-03-05 01:37:00,140.34,140.355,140.3,140.325,61000000.0
2009-03-05 01:38:00,140.335,140.335,140.335,140.335,35200000.0
2009-03-05 01:39:00,140.335,140.35,140.29,140.29,121600000.0
2009-03-05 01:40:00,140.295,140.305,140.28,140.3,64000000.0
2009-03-05 01:41:00,140.295,140.3,140.295,140.295,19200000.0
2009-03-05 01:42:00,140.295,140.295,140.27,140.27,54400000.0
2009-03-05 01:43:00,140.275,140.29,140.275,140.285,41600000.0
2009-03-05 01:44:00,140.285,140.305,140.28,140.295,51200000.0
2009-03-05 01:45:00,140.3,140.305,140.28,140.305,80000000.0
2009-03-05 01:46:00,140.267,140.288,140.236,140.236,181800000.0
2009-03-05 01:47:00,140.305,140.325,140.295,140.325,48000000.0
2009-03-05 01:48:00,140.33,140.34,140.315,140.32,57600000.0
2009-03-05 01:49:00,140.345,140.365,140.305,140.325,166400000.0
2009-03-05 01:50:00,140.315,140.335,140.285,140.285,200000000.0
2009-03-05 01:51:00,140.285,140.345,140.275,140.335,219200000.0
2009-03-05 01:52:00,140.335,140.35,140.305,140.325,185600000.0
2009-03-05 01:53:00,140.325,140.335,140.31,140.315,105600000.0
2009-03-05 01:54:00,140.315,140.345,140.305,140.345,144000000.0
2009-03-05 01:55:00,140.345,140.345,140.315,140.315,54400000.0
2009-03-05 01:56:00,140.305,140.315,140.295,140.305,51200000.0
2009-03-05 01:57:00,140.305,140.315,140.29,140.315,73600000.0
2009-03-05 01:58:00,140.315,140.39,140.3,140.32,236600000.0
2009-03-05 01:59:00,140.33,140.345,140.315,140.34,235200000.0
2009-03-05 02:00:00,140.34,140.34,140.255,140.265,178800000.0
2009-03-05 02:01:00,140.265,140.265,140.185,140.19,129600000.0
2009-03-05 02:02:00,140.205,140.205,140.13,140.13,164800000.0
2009-03-05 02:03:00,140.13,140.13,139.965,140.065,391600000.0
2009-03-05 02:04:00,140.075,140.105,140.06,140.075,199800000.0
2009-03-05 02:05:00,140.07,140.105,140.06,140.07,158400000.0
2009-03-05 02:06:00,140.08,140.105,140.065,140.1,182800000.0
2009-03-05 02:07:00,140.105,140.21,140.09,140.19,194600000.0
2009-03-05 02:08:00,140.19,140.22,140.15,140.215,124800000.0
2009-03-05 02:09:00,140.215,140.32,140.215,140.31,182400000.0
2009-03-05 02:10:00,140.315,140.32,140.26,140.28,64400000.0
2009-03-05 02:11:00,140.28,140.41,140.28,140.405,232800000.0
2009-03-05 02:12:00,140.405,140.415,140.35,140.4,330000000.0
2009-03-05 02:13:00,140.375,140.53,140.375,140.515,181200000.0
2009-03-05 02:14:00,140.51,140.565,140.48,140.495,249000000.0
2009-03-05 02:15:00,140.495,140.545,140.49,140.53,58600000.0
2009-03-05 02:16:00,140.54,140.54,140.445,140.495,41800000.0
2009-03-05 02:17:00,140.505,140.54,140.505,140.52,32000000.0
2009-03-05 02:18:00,140.51,140.555,140.49,140.545,96400000.0
2009-03-05 02:19:00,140.55,140.55,140.475,140.485,84400000.0
2009-03-05 02:20:00,140.49,140.5,140.44,140.5,74200000.0
2009-03-05 02:21:00,140.495,140.52,140.47,140.48,33200000.0
2009-03-05 02:22:00,140.495,140.495,140.435,140.435,70200000.0
2009-03-05 02:23:00,140.435,140.45,140.36,140.38,209000000.0
2009-03-05 02:24:00,140.38,140.44,140.37,140.435,232600000.0
2009-03-05 02:25:00,140.44,140.445,140.39,140.39,110200000.0
2009-03-05 02:26:00,140.395,140.4,140.365,140.365,60800000.0
2009-03-05 02:27:00,140.365,140.375,140.36,140.375,65600000.0
2009-03-05 02:28:00,140.375,140.395,140.355,140.39,106800000.0
2009-03-05 02:29:00,140.4,140.45,140.395,140.45,61400000.0
2009-03-05 02:30:00,140.45,140.51,140.405,140.51,202400000.0
2009-03-05 02:31:00,140.51,140.535,140.41,140.415,144200000.0
2009-03-05 02:32:00,140.415,140.435,140.395,140.435,115400000.0
2009-03-05 02:33:00,140.435,140.465,140.425,140.455,92800000.0
2009-03-05 02:34:00,140.445,140.495,140.435,140.475,118600000.0
2009-03-05 02:35:00,140.465,140.475,140.425,140.475,126600000.0
2009-03-05 02:36:00,140.48,140.495,140.45,140.455,182400000.0
2009-03-05 02:37:00,140.455,140.475,140.455,140.47,75200000.0
2009-03-05 02:38:00,140.475,140.475,140.425,140.425,56000000.0
2009-03-05 02:39:00,140.435,140.455,140.435,140.455,19400000.0
2009-03-05 02:40:00,140.455,140.51,140.455,140.495,142000000.0
2009-03-05 02:41:00,140.49,140.51,140.44,140.47,106600000.0
2009-03-05 02:42:00,140.47,140.47,140.455,140.465,59200000.0
2009-03-05 02:43:00,140.465,140.48,140.41,140.455,139800000.0
2009-03-05 02:44:00,140.44,140.445,140.33,140.34,166200000.0
2009-03-05 02:45:00,140.35,140.385,140.32,140.385,158400000.0
2009-03-05 02:46:00,140.385,140.385,140.365,140.365,107600000.0
2009-03-05 02:47:00,140.365,140.365,140.32,140.335,78400000.0
2009-03-05 02:48:00,140.325,140.42,140.32,140.38,170000000.0
2009-03-05 02:49:00,140.4,140.415,140.385,140.415,70400000.0
2009-03-05 02:50:00,140.415,140.46,140.405,140.41,201600000.0
2009-03-05 02:51:00,140.41,140.455,140.405,140.455,186400000.0
2009-03-05 02:52:00,140.455,140.465,140.41,140.44,176200000.0
2009-03-05 02:53:00,140.435,140.46,140.355,140.455,248600000.0
2009-03-05 02:54:00,140.45,140.575,140.435,140.48,259400000.0
2009-03-05 02:55:00,140.56,140.56,140.415,140.505,312700000.0
2009-03-05 02:56:00,140.5,140.51,140.48,140.495,136600000.0
2009-03-05 02:57:00,140.495,140.5,140.385,140.41,155800000.0
2009-03-05 02:58:00,140.41,140.43,140.38,140.405,128400000.0
2009-03-05 02:59:00,140.405,140.445,140.385,140.445,155000000.0
2009-03-05 03:00:00,140.45,140.47,140.395,140.395,198600000.0
2009-03-05 03:01:00,140.395,140.415,140.375,140.41,186400000.0
2009-03-05 03:02:00,140.41,140.415,140.365,140.37,215600000.0
2009-03-05 03:03:00,140.365,140.42,140.365,140.415,185600000.0
2009-03-05 03:04:00,140.425,140.47,140.365,140.37,232000000.0
2009-03-05 03:05:00,140.365,140.43,140.365,140.37,122200000.0
2009-03-05 03:06:00,140.37,140.415,140.37,140.405,147200000.0
2009-03-05 03:07:00,140.395,140.455,140.375,140.44,273400000.0
2009-03-05 03:08:00,140.445,140.47,140.395,140.425,139800000.0
2009-03-05 03:09:00,140.425,140.44,140.405,140.435,164400000.0
2009-03-05 03:10:00,140.435,140.5,140.435,140.5,148600000.0
2009-03-05 03:11:00,140.5,140.5,140.45,140.45,95800000.0
2009-03-05 03:12:00,140.45,140.485,140.38,140.38,192800000.0
2009-03-05 03:13:00,140.38,140.48,140.37,140.445,238000000.0
2009-03-05 03:14:00,140.46,140.49,140.445,140.475,134400000.0
2009-03-05 03:15:00,140.475,140.49,140.425,140.425,98200000.0
2009-03-05 03:16:00,140.43,140.455,140.43,140.44,91200000.0
2009-03-05 03:17:00,140.45,140.45,140.395,140.41,142600000.0
2009-03-05 03:18:00,140.42,140.42,140.345,140.375,53400000.0
2009-03-05 03:19:00,140.375,140.43,140.375,140.41,125200000.0
2009-03-05 03:20:00,140.405,140.41,140.34,140.36,139600000.0
2009-03-05 03:21:00,140.36,140.38,140.335,140.355,92600000.0
2009-03-05 03:22:00,140.355,140.375,140.35,140.375,150400000.0
2009-03-05 03:23:00,140.385,140.4,140.375,140.39,92800000.0
2009-03-05 03:24:00,140.39,140.445,140.39,140.445,68800000.0
2009-03-05 03:25:00,140.455,140.47,140.35,140.35,96600000.0
2009-03-05 03:26:00,140.35,140.445,140.35,140.425,123200000.0
2009-03-05 03:27:00,140.42,140.5,140.42,140.445,233600000.0
2009-03-05 03:28:00,140.43,140.49,140.43,140.475,292000000.0
2009-03-05 03:29:00,140.475,140.5,140.475,140.495,101000000.0
2009-03-05 03:30:00,140.495,140.51,140.475,140.495,184000000.0
2009-03-05 03:31:00,140.495,140.515,140.45,140.45,85800000.0
2009-03-05 03:32:00,140.46,140.48,140.46,140.475,90000000.0
2009-03-05 03:33:00,140.47,140.505,140.425,140.425,127800000.0
2009-03-05 03:34:00,140.425,140.435,140.395,140.41,166400000.0
2009-03-05 03:35:00,140.405,140.41,140.405,140.41,22600000.0
2009-03-05 03:36:00,140.41,140.435,140.41,140.425,72200000.0
2009-03-05 03:37:00,140.425,140.45,140.41,140.45,91000000.0
2009-03-05 03:38:00,140.44,140.505,140.43,140.455,308000000.0
2009-03-05 03:39:00,140.48,140.495,140.44,140.48,152200000.0
2009-03-05 03:40:00,140.49,140.51,140.44,140.5,130600000.0
2009-03-05 03:41:00,140.5,140.525,140.49,140.51,49600000.0
2009-03-05 03:42:00,140.52,140.52,140.42,140.435,203400000.0
2009-03-05 03:43:00,140.435,140.45,140.43,140.44,135800000.0
2009-03-05 03:44:00,140.435,140.445,140.42,140.445,115200000.0
2009-03-05 03:45:00,140.45,140.475,140.445,140.465,70600000.0
2009-03-05 03:46:00,140.465,140.495,140.455,140.485,144000000.0
2009-03-05 03:47:00,140.49,140.535,140.48,140.52,112000000.0
2009-03-05 03:48:00,140.52,140.52,140.44,140.47,208800000.0
2009-03-05 03:49:00,140.46,140.46,140.42,140.425,120800000.0
2009-03-05 03:50:00,140.425,140.46,140.405,140.425,143200000.0
2009-03-05 03:51:00,140.44,140.455,140.41,140.415,65800000.0
2009-03-05 03:52:00,140.415,140.415,140.37,140.37,119000000.0
2009-03-05 03:53:00,140.37,140.41,140.36,140.39,110800000.0
2009-03-05 03:54:00,140.39,140.39,140.31,140.38,219600000.0
2009-03-05 03:55:00,140.38,140.38,140.34,140.36,146800000.0
2009-03-05 03:56:00,140.35,140.375,140.345,140.375,83200000.0
2009-03-05 03:57:00,140.375,140.45,140.36,140.435,228000000.0
2009-03-05 03:58:00,140.43,140.61,140.43,140.57,274600000.0
2009-03-05 03:59:00,140.57,140.62,140.52,140.59,169000000.0
2009-03-05 04:00:00,140.59,140.62,140.535,140.585,165000000.0
2009-03-05 04:01:00,140.575,140.67,140.57,140.67,107600000.0
2009-03-05 04:02:00,140.68,140.685,140.615,140.635,212200000.0
2009-03-05 04:03:00,140.635,140.67,140.62,140.63,188600000.0
2009-03-05 04:04:00,140.625,140.635,140.615,140.625,84400000.0
2009-03-05 04:05:00,140.635,140.635,140.585,140.62,101800000.0
2009-03-05 04:06:00,140.61,140.615,140.575,140.58,90000000.0
2009-03-05 04:07:00,140.58,140.58,140.535,140.545,139000000.0
2009-03-05 04:08:00,140.55,140.565,140.54,140.55,116800000.0
2009-03-05 04:09:00,140.55,140.55,140.395,140.415,233800000.0
2009-03-05 04:10:00,140.42,140.475,140.415,140.465,185600000.0
2009-03-05 04:11:00,140.47,140.485,140.42,140.445,164800000.0
2009-03-05 04:12:00,140.435,140.445,140.405,140.415,134800000.0
2009-03-05 04:13:00,140.43,140.43,140.36,140.385,167800000.0
2009-03-05 04:14:00,140.38,140.38,140.315,140.325,255600000.0
2009-03-05 04:15:00,140.32,140.34,140.23,140.23,295600000.0
2009-03-05 04:16:00,140.225,140.26,140.215,140.25,226200000.0
2009-03-05 04:17:00,140.255,140.255,140.21,140.245,154600000.0
2009-03-05 04:18:00,140.245,140.305,140.21,140.305,270800000.0
2009-03-05 04:19:00,140.305,140.405,140.305,140.34,243200000.0
2009-03-05 04:20:00,140.34,140.34,140.26,140.26,209800000.0
2009-03-05 04:21:00,140.25,140.265,140.215,140.255,326600000.0
2009-03-05 04:22:00,140.25,140.255,140.22,140.22,184800000.0
2009-03-05 04:23:00,140.225,140.32,140.21,140.305,188600000.0
2009-03-05 04:24:00,140.295,140.31,140.235,140.27,294600000.0
2009-03-05 04:25:00,140.27,140.355,140.265,140.32,204400000.0
2009-03-05 04:26:00,140.31,140.33,140.295,140.32,133000000.0
2009-03-05 04:27:00,140.32,140.34,140.28,140.28,133200000.0
2009-03-05 04:28:00,140.28,140.315,140.275,140.31,197400000.0
2009-03-05 04:29:00,140.315,140.315,140.275,140.3,182400000.0
2009-03-05 04:30:00,140.295,140.41,140.295,140.41,211400000.0
2009-03-05 04:31:00,140.41,140.42,140.395,140.395,116800000.0
2009-03-05 04:32:00,140.395,140.4,140.385,140.395,126400000.0
2009-03-05 04:33:00,140.395,140.405,140.385,140.39,124800000.0
2009-03-05 04:34:00,140.395,140.43,140.385,140.385,194400000.0
2009-03-05 04:35:00,140.385,140.455,140.355,140.415,158200000.0
2009-03-05 04:36:00,140.41,140.44,140.41,140.425,91400000.0
2009-03-05 04:37:00,140.425,140.44,140.42,140.42,113600000.0
2009-03-05 04:38:00,140.42,140.49,140.42,140.475,167800000.0
2009-03-05 04:39:00,140.47,140.485,140.46,140.47,185800000.0
2009-03-05 04:40:00,140.465,140.465,140.44,140.45,85000000.0
2009-03-05 04:41:00,140.445,140.455,140.445,140.455,54600000.0
2009-03-05 04:42:00,140.44,140.45,140.42,140.42,118800000.0
2009-03-05 04:43:00,140.42,140.42,140.32,140.325,158000000.0
2009-03-05 04:44:00,140.33,140.33,140.3,140.305,117400000.0
2009-03-05 04:45:00,140.305,140.33,140.305,140.31,59200000.0
2009-03-05 04:46:00,140.31,140.31,140.285,140.295,27200000.0
2009-03-05 04:47:00,140.31,140.315,140.31,140.315,13000000.0
2009-03-05 04:48:00,140.315,140.315,140.29,140.29,13500000.0
2009-03-05 04:49:00,140.29,140.295,140.175,140.185,175400000.0
2009-03-05 04:50:00,140.175,140.185,140.145,140.145,297400000.0
2009-03-05 04:51:00,140.145,140.205,140.145,140.19,167400000.0
2009-03-05 04:52:00,140.19,140.21,140.19,140.205,179400000.0
2009-03-05 04:53:00,140.205,140.21,140.195,140.2,113600000.0
2009-03-05 04:54:00,140.2,140.245,140.2,140.24,101400000.0
2009-03-05 04:55:00,140.255,140.27,140.235,140.25,94800000.0
2009-03-05 04:56:00,140.235,140.31,140.235,140.3,109000000.0
2009-03-05 04:57:00,140.31,140.31,140.27,140.27,27200000.0
2009-03-05 04:58:00,140.275,140.285,140.26,140.26,69800000.0
2009-03-05 04:59:00,140.255,140.295,140.245,140.295,81000000.0
2009-03-05 05:00:00,140.285,140.285,140.215,140.225,111000000.0
2009-03-05 05:01:00,140.225,140.24,140.22,140.225,128800000.0
2009-03-05 05:02:00,140.225,140.23,140.17,140.195,48000000.0
2009-03-05 05:03:00,140.21,140.23,140.19,140.22,62400000.0
2009-03-05 05:04:00,140.23,140.275,140.215,140.245,259000000.0
2009-03-05 05:05:00,140.245,140.37,140.245,140.37,182400000.0
2009-03-05 05:06:00,140.375,140.42,140.325,140.335,176000000.0
2009-03-05 05:07:00,140.335,140.365,140.325,140.365,99200000.0
2009-03-05 05:08:00,140.37,140.39,140.345,140.385,181800000.0
2009-03-05 05:09:00,140.385,140.405,140.38,140.4,35800000.0
2009-03-05 05:10:00,140.405,140.415,140.405,140.41,140800000.0
2009-03-05 05:11:00,140.41,140.42,140.4,140.41,75800000.0
2009-03-05 05:12:00,140.41,140.42,140.385,140.395,90800000.0
2009-03-05 05:13:00,140.395,140.395,140.375,140.375,44800000.0
2009-03-05 05:14:00,140.375,140.375,140.355,140.355,36200000.0
2009-03-05 05:15:00,140.355,140.37,140.355,140.355,69800000.0
2009-03-05 05:16:00,140.355,140.365,140.355,140.355,68800000.0
2009-03-05 05:17:00,140.355,140.36,140.345,140.355,89600000.0
2009-03-05 05:18:00,140.35,140.42,140.35,140.405,248800000.0
2009-03-05 05:19:00,140.405,140.54,140.405,140.5,167400000.0
2009-03-05 05:20:00,140.5,140.55,140.5,140.55,115200000.0
2009-03-05 05:21:00,140.55,140.575,140.5,140.525,162200000.0
2009-03-05 05:22:00,140.515,140.52,140.45,140.465,103400000.0
2009-03-05 05:23:00,140.46,140.48,140.44,140.455,95200000.0
2009-03-05 05:24:00,140.46,140.465,140.42,140.425,125200000.0
2009-03-05 05:25:00,140.43,140.44,140.43,140.44,25600000.0
2009-03-05 05:26:00,140.46,140.475,140.455,140.47,116200000.0
2009-03-05 05:27:00,140.475,140.505,140.475,140.505,120600000.0
2009-03-05 05:28:00,140.515,140.595,140.515,140.55,83200000.0
2009-03-05 05:29:00,140.555,140.57,140.49,140.49,42400000.0
2009-03-05 05:30:00,140.5,140.525,140.485,140.495,27000000.0
2009-03-05 05:31:00,140.5,140.58,140.5,140.575,63400000.0
2009-03-05 05:32:00,140.565,140.595,140.545,140.555,21000000.0
2009-03-05 05:33:00,140.545,140.55,140.515,140.515,27600000.0
2009-03-05 05:34:00,140.53,140.535,140.47,140.48,59600000.0
2009-03-05 05:35:00,140.48,140.49,140.45,140.455,44600000.0
2009-03-05 05:36:00,140.45,140.45,140.41,140.42,44800000.0
2009-03-05 05:37:00,140.42,140.425,140.365,140.385,47000000.0
2009-03-05 05:38:00,140.385,140.405,140.375,140.375,41000000.0
2009-03-05 05:39:00,140.385,140.44,140.38,140.43,53000000.0
2009-03-05 05:40:00,140.44,140.44,140.375,140.375,62600000.0
2009-03-05 05:41:00,140.375,140.4,140.36,140.38,115800000.0
2009-03-05 05:42:00,140.37,140.37,140.33,140.335,16600000.0
2009-03-05 05:43:00,140.335,140.4,140.335,140.4,36800000.0
2009-03-05 05:44:00,140.41,140.435,140.375,140.395,59600000.0
2009-03-05 05:45:00,140.4,140.415,140.395,140.405,32600000.0
2009-03-05 05:46:00,140.415,140.455,140.405,140.45,37400000.0
2009-03-05 05:47:00,140.44,140.44,140.42,140.44,13200000.0
2009-03-05 05:48:00,140.445,140.445,140.435,140.435,4000000.0
2009-03-05 05:49:00,140.44,140.44,140.42,140.425,13200000.0
2009-03-05 05:50:00,140.435,140.46,140.435,140.44,20200000.0
2009-03-05 05:51:00,140.44,140.46,140.43,140.44,14800000.0
2009-03-05 05:52:00,140.44,140.455,140.435,140.435,21200000.0
2009-03-05 05:53:00,140.435,140.455,140.435,140.435,16600000.0
2009-03-05 05:54:00,140.425,140.435,140.385,140.405,49800000.0
2009-03-05 05:55:00,140.41,140.43,140.405,140.425,12000000.0
2009-03-05 05:56:00,140.425,140.43,140.405,140.43,17800000.0
2009-03-05 05:57:00,140.43,140.44,140.415,140.415,31600000.0
2009-03-05 05:58:00,140.42,140.43,140.365,140.375,44400000.0
2009-03-05 05:59:00,140.38,140.41,140.38,140.405,15400000.0
2009-03-05 06:00:00,140.405,140.41,140.385,140.405,31600000.0
2009-03-05 06:01:00,140.405,140.405,140.38,140.385,27400000.0
2009-03-05 06:02:00,140.395,140.465,140.395,140.465,39800000.0
2009-03-05 06:03:00,140.48,140.495,140.46,140.495,41600000.0
2009-03-05 06:04:00,140.495,140.535,140.495,140.5,64000000.0
2009-03-05 06:05:00,140.505,140.595,140.5,140.595,129000000.0
2009-03-05 06:06:00,140.57,140.58,140.555,140.555,28200000.0
2009-03-05 06:07:00,140.56,140.56,140.475,140.49,84200000.0
2009-03-05 06:08:00,140.505,140.55,140.5,140.54,69400000.0
2009-03-05 06:09:00,140.54,140.575,140.515,140.55,109800000.0
2009-03-05 06:10:00,140.545,140.575,140.545,140.57,9000000.0
2009-03-05 06:11:00,140.57,140.575,140.525,140.575,39400000.0
2009-03-05 06:12:00,140.575,140.585,140.575,140.575,15600000.0
2009-03-05 06:13:00,140.57,140.57,140.56,140.56,25800000.0
2009-03-05 06:14:00,140.565,140.565,140.52,140.545,31400000.0
2009-03-05 06:15:00,140.55,140.565,140.545,140.55,58000000.0
2009-03-05 06:16:00,140.55,140.55,140.525,140.525,34800000.0
2009-03-05 06:17:00,140.525,140.54,140.51,140.52,49600000.0
2009-03-05 06:18:00,140.52,140.545,140.52,140.54,23000000.0
2009-03-05 06:19:00,140.54,140.55,140.53,140.545,23600000.0
2009-03-05 06:20:00,140.545,140.57,140.545,140.56,20000000.0
2009-03-05 06:21:00,140.565,140.565,140.555,140.555,11000000.0
2009-03-05 06:22:00,140.55,140.59,140.545,140.555,39600000.0
2009-03-05 06:23:00,140.565,140.595,140.555,140.575,23200000.0
2009-03-05 06:24:00,140.575,140.58,140.565,140.58,8000000.0
2009-03-05 06:25:00,140.585,140.585,140.58,140.585,4000000.0
2009-03-05 06:26:00,140.58,140.585,140.565,140.57,22600000.0
2009-03-05 06:27:00,140.565,140.565,140.545,140.55,36800000.0
2009-03-05 06:28:00,140.555,140.59,140.555,140.58,33000000.0
2009-03-05 06:29:00,140.585,140.59,140.575,140.59,27000000.0
2009-03-05 06:30:00,140.565,140.625,140.545,140.625,64800000.0
2009-03-05 06:31:00,140.625,140.625,140.57,140.605,98600000.0
2009-03-05 06:32:00,140.61,140.645,140.59,140.59,131900000.0
2009-03-05 06:33:00,140.585,140.61,140.57,140.59,92600000.0
2009-03-05 06:34:00,140.595,140.595,140.525,140.525,116600000.0
2009-03-05 06:35:00,140.525,140.61,140.525,140.56,88000000.0
2009-03-05 06:36:00,140.575,140.575,140.485,140.51,86000000.0
2009-03-05 06:37:00,140.51,140.535,140.49,140.505,44200000.0
2009-03-05 06:38:00,140.51,140.52,140.49,140.495,68000000.0
2009-03-05 06:39:00,140.5,140.515,140.5,140.505,26200000.0
2009-03-05 06:40:00,140.505,140.535,140.505,140.525,22400000.0
2009-03-05 06:41:00,140.52,140.525,140.505,140.52,13200000.0
2009-03-05 06:42:00,140.53,140.555,140.525,140.53,31000000.0
2009-03-05 06:43:00,140.535,140.555,140.53,140.53,26800000.0
2009-03-05 06:44:00,140.53,140.55,140.515,140.54,23600000.0
2009-03-05 06:45:00,140.54,140.55,140.52,140.525,25800000.0
2009-03-05 06:46:00,140.52,140.52,140.495,140.5,15000000.0
2009-03-05 06:47:00,140.51,140.51,140.47,140.47,12000000.0
2009-03-05 06:48:00,140.475,140.5,140.475,140.485,80200000.0
2009-03-05 06:49:00,140.49,140.51,140.49,140.49,22600000.0
2009-03-05 06:50:00,140.485,140.485,140.475,140.475,10000000.0
2009-03-05 06:51:00,140.47,140.49,140.405,140.49,114200000.0
2009-03-05 06:52:00,140.495,140.495,140.445,140.46,55800000.0
2009-03-05 06:53:00,140.465,140.465,140.465,140.465,1000000.0
2009-03-05 06:54:00,140.46,140.485,140.455,140.455,38000000.0
2009-03-05 06:55:00,140.455,140.455,140.4,140.4,90200000.0
2009-03-05 06:56:00,140.405,140.425,140.405,140.425,46800000.0
2009-03-05 06:57:00,140.43,140.43,140.41,140.415,18000000.0
2009-03-05 06:58:00,140.425,140.43,140.415,140.42,20000000.0
2009-03-05 06:59:00,140.425,140.425,140.365,140.38,52200000.0
2009-03-05 07:00:00,140.39,140.4,140.375,140.395,40200000.0
2009-03-05 07:01:00,140.395,140.395,140.38,140.395,12400000.0
2009-03-05 07:02:00,140.395,140.475,140.395,140.475,46200000.0
2009-03-05 07:03:00,140.485,140.51,140.42,140.44,77600000.0
2009-03-05 07:04:00,140.44,140.455,140.44,140.44,25200000.0
2009-03-05 07:05:00,140.44,140.47,140.44,140.45,26000000.0
2009-03-05 07:06:00,140.455,140.485,140.44,140.465,112000000.0
2009-03-05 07:07:00,140.465,140.49,140.465,140.47,105800000.0
2009-03-05 07:08:00,140.48,140.49,140.46,140.48,103400000.0
2009-03-05 07:09:00,140.48,140.48,140.42,140.45,62000000.0
2009-03-05 07:10:00,140.455,140.51,140.45,140.47,62000000.0
2009-03-05 07:11:00,140.47,140.6,140.47,140.475,143600000.0
2009-03-05 07:12:00,140.48,140.53,140.445,140.5,79400000.0
2009-03-05 07:13:00,140.5,140.505,140.45,140.465,33200000.0
2009-03-05 07:14:00,140.46,140.465,140.435,140.435,43000000.0
2009-03-05 07:15:00,140.44,140.52,140.44,140.51,37400000.0
2009-03-05 07:16:00,140.505,140.51,140.44,140.51,119800000.0
2009-03-05 07:17:00,140.515,140.515,140.4,140.41,121200000.0
2009-03-05 07:18:00,140.42,140.45,140.42,140.45,25800000.0
2009-03-05 07:19:00,140.455,140.46,140.42,140.42,48600000.0
2009-03-05 07:20:00,140.415,140.43,140.405,140.425,44600000.0
2009-03-05 07:21:00,140.435,140.445,140.435,140.435,22600000.0
2009-03-05 07:22:00,140.425,140.44,140.42,140.425,37600000.0
2009-03-05 07:23:00,140.43,140.435,140.41,140.41,44800000.0
2009-03-05 07:24:00,140.415,140.415,140.345,140.35,86600000.0
2009-03-05 07:25:00,140.355,140.37,140.335,140.35,79400000.0
2009-03-05 07:26:00,140.36,140.375,140.345,140.365,64000000.0
2009-03-05 07:27:00,140.37,140.37,140.36,140.37,32600000.0
2009-03-05 07:28:00,140.385,140.405,140.375,140.38,57200000.0
2009-03-05 07:29:00,140.38,140.45,140.375,140.41,151800000.0
2009-03-05 07:30:00,140.41,140.41,140.385,140.4,28600000.0
2009-03-05 07:31:00,140.395,140.4,140.38,140.38,28000000.0
2009-03-05 07:32:00,140.38,140.39,140.38,140.39,31000000.0
2009-03-05 07:33:00,140.39,140.4,140.39,140.395,32000000.0
2009-03-05 07:34:00,140.4,140.435,140.395,140.435,42400000.0
2009-03-05 07:35:00,140.43,140.53,140.43,140.53,138000000.0
2009-03-05 07:36:00,140.53,140.54,140.48,140.505,118200000.0
2009-03-05 07:37:00,140.52,140.545,140.495,140.5,101200000.0
2009-03-05 07:38:00,140.505,140.51,140.49,140.49,39400000.0
2009-03-05 07:39:00,140.485,140.49,140.46,140.47,42600000.0
2009-03-05 07:40:00,140.47,140.475,140.455,140.455,26200000.0
2009-03-05 07:41:00,140.45,140.47,140.45,140.455,32400000.0
2009-03-05 07:42:00,140.46,140.48,140.46,140.48,39000000.0
2009-03-05 07:43:00,140.475,140.485,140.475,140.48,6800000.0
2009-03-05 07:44:00,140.48,140.48,140.47,140.47,3000000.0
2009-03-05 07:45:00,140.47,140.49,140.46,140.49,23400000.0
2009-03-05 07:46:00,140.49,140.505,140.48,140.505,8000000.0
2009-03-05 07:47:00,140.5,140.545,140.5,140.54,24600000.0
2009-03-05 07:48:00,140.535,140.535,140.505,140.52,44400000.0
2009-03-05 07:49:00,140.52,140.525,140.485,140.505,25800000.0
2009-03-05 07:50:00,140.505,140.505,140.495,140.5,4000000.0
2009-03-05 07:51:00,140.495,140.54,140.495,140.51,58800000.0
2009-03-05 07:52:00,140.515,140.52,140.485,140.5,33000000.0
2009-03-05 07:53:00,140.495,140.495,140.475,140.475,39800000.0
2009-03-05 07:54:00,140.47,140.485,140.47,140.47,25200000.0
2009-03-05 07:55:00,140.475,140.49,140.47,140.475,16800000.0
2009-03-05 07:56:00,140.475,140.475,140.465,140.475,12600000.0
2009-03-05 07:57:00,140.455,140.48,140.455,140.465,21600000.0
2009-03-05 07:58:00,140.465,140.475,140.41,140.455,69200000.0
2009-03-05 07:59:00,140.44,140.445,140.39,140.44,98800000.0
2009-03-05 08:00:00,140.43,140.49,140.39,140.445,100400000.0
2009-03-05 08:01:00,140.455,140.455,140.4,140.4,61600000.0
2009-03-05 08:02:00,140.395,140.42,140.375,140.375,72000000.0
2009-03-05 08:03:00,140.385,140.385,140.325,140.325,62800000.0
2009-03-05 08:04:00,140.32,140.345,140.3,140.335,71000000.0
2009-03-05 08:05:00,140.335,140.415,140.33,140.37,139400000.0
2009-03-05 08:06:00,140.38,140.395,140.38,140.395,41200000.0
2009-03-05 08:07:00,140.385,140.385,140.35,140.355,109800000.0
2009-03-05 08:08:00,140.37,140.41,140.37,140.39,64200000.0
2009-03-05 08:09:00,140.395,140.44,140.39,140.425,50200000.0
2009-03-05 08:10:00,140.425,140.43,140.35,140.37,104000000.0
2009-03-05 08:11:00,140.37,140.44,140.37,140.43,96900000.0
2009-03-05 08:12:00,140.445,140.445,140.38,140.38,42200000.0
2009-03-05 08:13:00,140.38,140.395,140.38,140.395,7000000.0
2009-03-05 08:14:00,140.39,140.45,140.385,140.415,67600000.0
2009-03-05 08:15:00,140.42,140.475,140.42,140.46,95400000.0
2009-03-05 08:16:00,140.46,140.565,140.46,140.54,60200000.0
2009-03-05 08:17:00,140.54,140.54,140.48,140.51,61800000.0
2009-03-05 08:18:00,140.505,140.51,140.465,140.475,66400000.0
2009-03-05 08:19:00,140.475,140.545,140.47,140.535,81800000.0
2009-03-05 08:20:00,140.52,140.52,140.475,140.49,93600000.0
2009-03-05 08:21:00,140.495,140.52,140.465,140.5,121200000.0
2009-03-05 08:22:00,140.505,140.525,140.48,140.52,152000000.0
2009-03-05 08:23:00,140.52,140.605,140.51,140.545,145800000.0
2009-03-05 08:24:00,140.54,140.62,140.525,140.555,138400000.0
2009-03-05 08:25:00,140.555,140.635,140.555,140.63,181400000.0
2009-03-05 08:26:00,140.635,140.655,140.595,140.595,101800000.0
2009-03-05 08:27:00,140.6,140.6,140.555,140.585,126000000.0
2009-03-05 08:28:00,140.59,140.605,140.55,140.56,82800000.0
2009-03-05 08:29:00,140.565,140.585,140.55,140.58,64800000.0
2009-03-05 08:30:00,140.57,140.59,140.515,140.59,177200000.0
2009-03-05 08:31:00,140.585,140.615,140.575,140.6,113600000.0
2009-03-05 08:32:00,140.605,140.62,140.605,140.61,55600000.0
2009-03-05 08:33:00,140.61,140.655,140.61,140.65,173600000.0
2009-03-05 08:34:00,140.65,140.66,140.6,140.62,301200000.0
2009-03-05 08:35:00,140.62,140.62,140.595,140.605,122200000.0
2009-03-05 08:36:00,140.595,140.605,140.545,140.55,156800000.0
2009-03-05 08:37:00,140.555,140.555,140.48,140.495,163000000.0
2009-03-05 08:38:00,140.49,140.495,140.43,140.48,336200000.0
2009-03-05 08:39:00,140.48,140.535,140.47,140.52,101400000.0
2009-03-05 08:40:00,140.515,140.57,140.45,140.49,95400000.0
2009-03-05 08:41:00,140.485,140.535,140.485,140.5,122800000.0
2009-03-05 08:42:00,140.495,140.535,140.495,140.535,32800000.0
2009-03-05 08:43:00,140.535,140.605,140.52,140.605,58000000.0
2009-03-05 08:44:00,140.615,140.62,140.52,140.61,142100000.0
2009-03-05 08:45:00,140.595,140.595,140.57,140.57,35200000.0
2009-03-05 08:46:00,140.575,140.605,140.55,140.55,86800000.0
2009-03-05 08:47:00,140.555,140.555,140.52,140.535,44600000.0
2009-03-05 08:48:00,140.545,140.57,140.54,140.56,35600000.0
2009-03-05 08:49:00,140.565,140.635,140.565,140.635,71800000.0
2009-03-05 08:50:00,140.63,140.715,140.61,140.705,60200000.0
2009-03-05 08:51:00,140.705,140.715,140.62,140.62,127200000.0
2009-03-05 08:52:00,140.635,140.635,140.595,140.6,83600000.0
2009-03-05 08:53:00,140.595,140.605,140.585,140.595,72200000.0
2009-03-05 08:54:00,140.595,140.595,140.55,140.555,48200000.0
2009-03-05 08:55:00,140.55,140.6,140.55,140.595,67000000.0
2009-03-05 08:56:00,140.595,140.6,140.585,140.585,23000000.0
2009-03-05 08:57:00,140.585,140.615,140.585,140.61,22200000.0
2009-03-05 08:58:00,140.615,140.655,140.615,140.635,59400000.0
2009-03-05 08:59:00,140.635,140.64,140.59,140.615,63200000.0
2009-03-05 09:00:00,140.615,140.635,140.61,140.62,57000000.0
2009-03-05 09:01:00,140.625,140.67,140.625,140.67,37000000.0
2009-03-05 09:02:00,140.67,140.745,140.665,140.725,80400000.0
2009-03-05 09:03:00,140.735,140.825,140.735,140.825,65200000.0
2009-03-05 09:04:00,140.815,140.84,140.79,140.79,65800000.0
2009-03-05 09:05:00,140.775,140.83,140.755,140.82,201400000.0
2009-03-05 09:06:00,140.825,140.955,140.815,140.955,123000000.0
2009-03-05 09:07:00,140.955,141.115,140.95,141.095,147600000.0
2009-03-05 09:08:00,141.09,141.1,141.025,141.03,213900000.0
2009-03-05 09:09:00,141.03,141.045,141.015,141.03,109800000.0
2009-03-05 09:10:00,141.03,141.03,140.97,140.995,77400000.0
2009-03-05 09:11:00,140.995,141.025,140.98,141.025,58400000.0
2009-03-05 09:12:00,141.03,141.175,141.025,141.16,167400000.0
2009-03-05 09:13:00,141.145,141.15,141.11,141.125,47600000.0
2009-03-05 09:14:00,141.13,141.25,141.13,141.22,232800000.0
2009-03-05 09:15:00,141.22,141.36,141.215,141.345,325000000.0
2009-03-05 09:16:00,141.35,141.405,141.345,141.37,184000000.0
2009-03-05 09:17:00,141.37,141.49,141.355,141.465,177400000.0
2009-03-05 09:18:00,141.47,141.47,141.395,141.405,119500000.0
2009-03-05 09:19:00,141.4,141.4,141.275,141.285,98600000.0
2009-03-05 09:20:00,141.285,141.325,141.275,141.305,102800000.0
2009-03-05 09:21:00,141.31,141.325,141.275,141.28,59600000.0
2009-03-05 09:22:00,141.285,141.295,141.255,141.28,102600000.0
2009-03-05 09:23:00,141.28,141.365,141.27,141.34,154800000.0
2009-03-05 09:24:00,141.335,141.38,141.3,141.375,162400000.0
2009-03-05 09:25:00,141.365,141.365,141.305,141.335,184800000.0
2009-03-05 09:26:00,141.33,141.33,141.29,141.295,108800000.0
2009-03-05 09:27:00,141.3,141.31,141.27,141.27,108800000.0
2009-03-05 09:28:00,141.265,141.305,141.25,141.27,85800000.0
2009-03-05 09:29:00,141.27,141.3,141.235,141.26,143600000.0
2009-03-05 09:30:00,141.255,141.27,141.245,141.26,66800000.0
2009-03-05 09:31:00,141.275,141.305,141.25,141.25,93800000.0
2009-03-05 09:32:00,141.25,141.265,141.2,141.23,166000000.0
2009-03-05 09:33:00,141.23,141.23,141.095,141.1,163800000.0
2009-03-05 09:34:00,141.105,141.12,141.06,141.09,149400000.0
2009-03-05 09:35:00,141.09,141.115,141.08,141.115,70200000.0
2009-03-05 09:36:00,141.115,141.12,141.09,141.105,101800000.0
2009-03-05 09:37:00,141.11,141.11,141.05,141.07,73000000.0
2009-03-05 09:38:00,141.07,141.08,141.05,141.08,100400000.0
2009-03-05 09:39:00,141.09,141.18,141.06,141.18,143000000.0
2009-03-05 09:40:00,141.185,141.185,141.11,141.15,272200000.0
2009-03-05 09:41:00,141.145,141.15,141.08,141.085,157600000.0
2009-03-05 09:42:00,141.085,141.11,141.045,141.105,231800000.0
2009-03-05 09:43:00,141.1,141.115,141.07,141.105,109800000.0
2009-03-05 09:44:00,141.095,141.15,141.07,141.13,304400000.0
2009-03-05 09:45:00,141.13,141.255,141.13,141.2,273000000.0
2009-03-05 09:46:00,141.2,141.26,141.2,141.22,385400000.0
2009-03-05 09:47:00,141.235,141.265,141.2,141.265,328800000.0
2009-03-05 09:48:00,141.27,141.29,141.255,141.26,128000000.0
2009-03-05 09:49:00,141.26,141.26,141.23,141.25,60800000.0
2009-03-05 09:50:00,141.25,141.34,141.245,141.325,105000000.0
2009-03-05 09:51:00,141.325,141.325,141.215,141.225,153600000.0
2009-03-05 09:52:00,141.225,141.33,141.22,141.3,308200000.0
2009-03-05 09:53:00,141.3,141.325,141.3,141.325,45600000.0
2009-03-05 09:54:00,141.325,141.325,141.295,141.3,119800000.0
2009-03-05 09:55:00,141.3,141.3,141.245,141.245,78800000.0
2009-03-05 09:56:00,141.24,141.29,141.175,141.29,161600000.0
2009-03-05 09:57:00,141.28,141.325,141.26,141.275,252800000.0
2009-03-05 09:58:00,141.27,141.29,141.26,141.27,48800000.0
2009-03-05 09:59:00,141.265,141.285,141.245,141.265,86000000.0
2009-03-05 10:00:00,141.24,141.245,141.215,141.22,121600000.0
2009-03-05 10:01:00,141.23,141.24,141.22,141.225,82000000.0
2009-03-05 10:02:00,141.225,141.235,141.215,141.225,77200000.0
2009-03-05 10:03:00,141.22,141.235,141.125,141.13,237400000.0
2009-03-05 10:04:00,141.145,141.185,141.11,141.17,149200000.0
2009-03-05 10:05:00,141.11,141.125,141.06,141.085,252800000.0
2009-03-05 10:06:00,141.085,141.095,141.025,141.035,82600000.0
2009-03-05 10:07:00,141.025,141.09,141.015,141.06,138800000.0
2009-03-05 10:08:00,141.06,141.095,141.02,141.025,133600000.0
2009-03-05 10:09:00,141.025,141.035,140.96,141.035,225000000.0
2009-03-05 10:10:00,141.05,141.1,141.035,141.055,244400000.0
2009-03-05 10:11:00,141.055,141.07,141.025,141.065,76600000.0
2009-03-05 10:12:00,141.065,141.165,141.065,141.13,176000000.0
2009-03-05 10:13:00,141.135,141.155,141.1,141.115,197400000.0
2009-03-05 10:14:00,141.115,141.14,141.1,141.115,147800000.0
2009-03-05 10:15:00,141.11,141.11,141.045,141.055,179600000.0
2009-03-05 10:16:00,141.05,141.1,140.995,141.1,255800000.0
2009-03-05 10:17:00,141.095,141.1,141.035,141.035,146400000.0
2009-03-05 10:18:00,141.035,141.04,140.985,141.005,187800000.0
2009-03-05 10:19:00,141.0,141.02,140.955,140.975,176400000.0
2009-03-05 10:20:00,140.975,141.005,140.96,140.97,119400000.0
2009-03-05 10:21:00,140.98,141.025,140.965,141.0,103600000.0
2009-03-05 10:22:00,141.005,141.015,140.99,141.0,81800000.0
2009-03-05 10:23:00,140.995,141.06,140.995,141.06,114000000.0
2009-03-05 10:24:00,141.055,141.135,141.055,141.135,126600000.0
2009-03-05 10:25:00,141.13,141.145,141.09,141.115,108000000.0
2009-03-05 10:26:00,141.11,141.3,141.11,141.3,356800000.0
2009-03-05 10:27:00,141.315,141.405,141.31,141.395,240800000.0
2009-03-05 10:28:00,141.405,141.445,141.37,141.435,212000000.0
2009-03-05 10:29:00,141.435,141.455,141.39,141.405,133200000.0
2009-03-05 10:30:00,141.405,141.44,141.39,141.4,162600000.0
2009-03-05 10:31:00,141.395,141.4,141.27,141.31,120400000.0
2009-03-05 10:32:00,141.32,141.385,141.29,141.355,88800000.0
2009-03-05 10:33:00,141.33,141.485,141.33,141.475,378400000.0
2009-03-05 10:34:00,141.475,141.5,141.445,141.46,352600000.0
2009-03-05 10:35:00,141.46,141.465,141.425,141.44,194400000.0
2009-03-05 10:36:00,141.45,141.455,141.42,141.42,148800000.0
2009-03-05 10:37:00,141.415,141.42,141.235,141.26,201300000.0
2009-03-05 10:38:00,141.26,141.29,141.095,141.105,458400000.0
2009-03-05 10:39:00,141.11,141.16,141.07,141.115,410400000.0
2009-03-05 10:40:00,141.115,141.115,141.01,141.01,322600000.0
2009-03-05 10:41:00,141.015,141.075,140.985,141.065,353600000.0
2009-03-05 10:42:00,141.065,141.145,141.065,141.13,236200000.0
2009-03-05 10:43:00,141.145,141.15,141.09,141.09,284600000.0
2009-03-05 10:44:00,141.09,141.15,141.06,141.145,357000000.0
2009-03-05 10:45:00,141.13,141.18,141.11,141.18,221800000.0
2009-03-05 10:46:00,141.18,141.28,141.18,141.225,296000000.0
2009-03-05 10:47:00,141.245,141.27,141.2,141.215,270200000.0
2009-03-05 10:48:00,141.215,141.245,141.18,141.2,339000000.0
2009-03-05 10:49:00,141.2,141.2,141.095,141.16,207600000.0
2009-03-05 10:50:00,141.16,141.2,141.15,141.2,138800000.0
2009-03-05 10:51:00,141.2,141.25,141.175,141.25,154400000.0
2009-03-05 10:52:00,141.26,141.26,141.21,141.245,236400000.0
2009-03-05 10:53:00,141.245,141.31,141.245,141.275,183800000.0
2009-03-05 10:54:00,141.27,141.285,141.23,141.23,237400000.0
2009-03-05 10:55:00,141.24,141.265,141.19,141.2,357800000.0
2009-03-05 10:56:00,141.2,141.31,141.2,141.31,235200000.0
2009-03-05 10:57:00,141.315,141.325,141.225,141.225,288200000.0
2009-03-05 10:58:00,141.22,141.295,141.135,141.18,268800000.0
2009-03-05 10:59:00,141.185,141.185,141.08,141.115,164600000.0
2009-03-05 11:00:00,141.105,141.18,141.105,141.155,304000000.0
2009-03-05 11:01:00,141.17,141.275,141.165,141.255,340800000.0
2009-03-05 11:02:00,141.255,141.255,141.19,141.2,222800000.0
2009-03-05 11:03:00,141.2,141.2,141.145,141.17,133600000.0
2009-03-05 11:04:00,141.165,141.165,141.095,141.095,103000000.0
2009-03-05 11:05:00,141.095,141.14,141.07,141.11,134400000.0
2009-03-05 11:06:00,141.1,141.225,141.1,141.155,231800000.0
2009-03-05 11:07:00,141.155,141.185,141.115,141.18,195200000.0
2009-03-05 11:08:00,141.17,141.205,141.13,141.15,261400000.0
2009-03-05 11:09:00,141.15,141.16,141.095,141.135,139800000.0
2009-03-05 11:10:00,141.13,141.22,141.13,141.22,199800000.0
2009-03-05 11:11:00,141.22,141.22,141.145,141.17,167600000.0
2009-03-05 11:12:00,141.17,141.2,141.17,141.2,142400000.0
2009-03-05 11:13:00,141.2,141.2,141.155,141.16,183400000.0
2009-03-05 11:14:00,141.155,141.19,141.155,141.18,142400000.0
2009-03-05 11:15:00,141.19,141.2,141.155,141.19,160500000.0
2009-03-05 11:16:00,141.185,141.26,141.185,141.245,112800000.0
2009-03-05 11:17:00,141.265,141.285,141.245,141.27,170400000.0
2009-03-05 11:18:00,141.275,141.285,141.22,141.255,189800000.0
2009-03-05 11:19:00,141.26,141.27,141.235,141.235,134200000.0
2009-03-05 11:20:00,141.24,141.265,141.225,141.265,200200000.0
2009-03-05 11:21:00,141.26,141.27,141.16,141.18,164900000.0
2009-03-05 11:22:00,141.19,141.2,141.155,141.17,47800000.0
2009-03-05 11:23:00,141.17,141.195,141.125,141.125,142200000.0
2009-03-05 11:24:00,141.13,141.16,141.12,141.135,114600000.0
2009-03-05 11:25:00,141.14,141.15,141.095,141.11,127000000.0
2009-03-05 11:26:00,141.105,141.125,141.015,141.015,173000000.0
2009-03-05 11:27:00,141.01,141.07,140.975,141.015,184800000.0
2009-03-05 11:28:00,141.025,141.09,140.97,141.01,172600000.0
2009-03-05 11:29:00,141.015,141.015,140.92,140.92,148600000.0
2009-03-05 11:30:00,140.93,140.96,140.885,140.92,108400000.0
2009-03-05 11:31:00,140.92,140.97,140.91,140.945,133800000.0
2009-03-05 11:32:00,140.945,141.005,140.945,140.985,156200000.0
2009-03-05 11:33:00,140.985,141.01,140.895,140.985,156400000.0
2009-03-05 11:34:00,140.99,141.025,140.975,140.975,90200000.0
2009-03-05 11:35:00,140.98,141.02,140.98,141.01,129200000.0
2009-03-05 11:36:00,141.015,141.035,140.98,141.03,99000000.0
2009-03-05 11:37:00,141.035,141.045,140.95,140.95,182400000.0
2009-03-05 11:38:00,140.95,141.03,140.925,141.025,172800000.0
2009-03-05 11:39:00,141.025,141.065,140.985,141.06,127200000.0
2009-03-05 11:40:00,141.065,141.075,141.045,141.07,87400000.0
2009-03-05 11:41:00,141.075,141.095,141.05,141.065,186800000.0
2009-03-05 11:42:00,141.06,141.075,141.025,141.05,95200000.0
2009-03-05 11:43:00,141.055,141.09,141.045,141.07,125600000.0
2009-03-05 11:44:00,141.07,141.07,140.9,140.945,273000000.0
2009-03-05 11:45:00,140.95,140.98,140.92,140.96,179800000.0
2009-03-05 11:46:00,140.97,140.995,140.93,140.995,253000000.0
2009-03-05 11:47:00,140.995,141.025,140.925,140.945,273600000.0
2009-03-05 11:48:00,140.94,140.99,140.9,140.975,255200000.0
2009-03-05 11:49:00,140.99,141.01,140.96,140.995,84000000.0
2009-03-05 11:50:00,140.99,141.0,140.915,140.915,147000000.0
2009-03-05 11:51:00,140.915,140.925,140.88,140.905,91600000.0
2009-03-05 11:52:00,140.895,140.95,140.865,140.88,138200000.0
2009-03-05 11:53:00,140.88,140.94,140.855,140.855,146800000.0
2009-03-05 11:54:00,140.865,140.88,140.845,140.845,82000000.0
2009-03-05 11:55:00,140.835,140.915,140.835,140.9,49000000.0
2009-03-05 11:56:00,140.9,140.94,140.885,140.9,61600000.0
2009-03-05 11:57:00,140.915,140.915,140.84,140.845,72600000.0
2009-03-05 11:58:00,140.845,140.875,140.835,140.86,91800000.0
2009-03-05 11:59:00,140.855,140.875,140.795,140.795,130600000.0
2009-03-05 12:00:00,140.795,140.815,140.72,140.745,271000000.0
2009-03-05 12:01:00,140.74,140.745,140.42,140.43,310073538.0
2009-03-05 12:02:00,140.445,140.48,140.395,140.4,473200000.0
2009-03-05 12:03:00,140.41,140.48,140.41,140.455,401000000.0
2009-03-05 12:04:00,140.465,140.49,140.435,140.49,330400000.0
2009-03-05 12:05:00,140.49,140.545,140.455,140.525,327200000.0
2009-03-05 12:06:00,140.52,140.61,140.515,140.61,352600000.0
2009-03-05 12:07:00,140.605,140.62,140.59,140.62,168000000.0
2009-03-05 12:08:00,140.62,140.62,140.55,140.56,302400000.0
2009-03-05 12:09:00,140.575,140.65,140.575,140.61,246400000.0
2009-03-05 12:10:00,140.6,140.62,140.505,140.53,304000000.0
2009-03-05 12:11:00,140.535,140.54,140.49,140.53,223200000.0
2009-03-05 12:12:00,140.53,140.605,140.53,140.555,320800000.0
2009-03-05 12:13:00,140.56,140.585,140.535,140.535,304000000.0
2009-03-05 12:14:00,140.535,140.64,140.52,140.63,359200000.0
2009-03-05 12:15:00,140.635,140.675,140.605,140.675,191200000.0
2009-03-05 12:16:00,140.675,140.815,140.675,140.815,340000000.0
2009-03-05 12:17:00,140.82,140.865,140.805,140.865,193600000.0
2009-03-05 12:18:00,140.865,140.875,140.74,140.745,288000000.0
2009-03-05 12:19:00,140.75,140.76,140.73,140.73,55200000.0
2009-03-05 12:20:00,140.73,140.765,140.71,140.73,312200000.0
2009-03-05 12:21:00,140.73,140.775,140.71,140.775,248800000.0
2009-03-05 12:22:00,140.775,140.795,140.765,140.775,150399999.0
2009-03-05 12:23:00,140.775,140.775,140.745,140.765,212800000.0
2009-03-05 12:24:00,140.765,140.77,140.735,140.76,260799999.0
2009-03-05 12:25:00,140.76,140.77,140.615,140.62,359800000.0
2009-03-05 12:26:00,140.63,140.755,140.62,140.755,322600000.0
2009-03-05 12:27:00,140.745,140.84,140.71,140.71,281600000.0
2009-03-05 12:28:00,140.7,140.73,140.67,140.715,253600000.0
2009-03-05 12:29:00,140.71,140.74,140.71,140.715,204400000.0
2009-03-05 12:30:00,140.715,140.79,140.69,140.785,195800000.0
2009-03-05 12:31:00,140.785,140.79,140.7,140.73,320800000.0
2009-03-05 12:32:00,140.73,140.89,140.73,140.86,518200000.0
2009-03-05 12:33:00,140.86,140.935,140.835,140.875,433200000.0
2009-03-05 12:34:00,140.87,140.88,140.775,140.83,300400000.0
2009-03-05 12:35:00,140.84,140.9,140.815,140.885,359100000.0
2009-03-05 12:36:00,140.885,140.885,140.84,140.87,213600000.0
2009-03-05 12:37:00,140.87,140.87,140.79,140.79,222400000.0
2009-03-05 12:38:00,140.78,140.795,140.745,140.745,221600000.0
2009-03-05 12:39:00,140.745,140.745,140.68,140.69,193600000.0
2009-03-05 12:40:00,140.69,140.72,140.685,140.71,221600000.0
2009-03-05 12:41:00,140.71,140.715,140.695,140.71,107200000.0
2009-03-05 12:42:00,140.715,140.725,140.695,140.71,124800000.0
2009-03-05 12:43:00,140.71,140.725,140.685,140.695,319199999.0
2009-03-05 12:44:00,140.675,140.705,140.575,140.575,488800000.0
2009-03-05 12:45:00,140.575,140.605,140.52,140.53,354400000.0
2009-03-05 12:46:00,140.53,140.62,140.525,140.615,273600000.0
2009-03-05 12:47:00,140.6,140.735,140.6,140.71,672199999.0
2009-03-05 12:48:00,140.71,140.715,140.685,140.69,144000000.0
2009-03-05 12:49:00,140.695,140.75,140.675,140.75,123200000.0
2009-03-05 12:50:00,140.75,140.86,140.72,140.79,437199999.0
2009-03-05 12:51:00,140.79,140.82,140.765,140.775,498799999.0
2009-03-05 12:52:00,140.775,140.825,140.76,140.805,596000000.0
2009-03-05 12:53:00,140.805,140.81,140.685,140.685,342400000.0
2009-03-05 12:54:00,140.695,140.8,140.675,140.8,376800000.0
2009-03-05 12:55:00,140.8,140.905,140.8,140.905,295000000.0
2009-03-05 12:56:00,140.89,140.9,140.815,140.84,330999999.0
2009-03-05 12:57:00,140.845,140.86,140.77,140.8,328200002.0
2009-03-05 12:58:00,140.81,140.815,140.785,140.81,210200000.0
2009-03-05 12:59:00,140.8,140.82,140.78,140.8,233200000.0
2009-03-05 13:00:00,140.8,140.82,140.79,140.81,270799999.0
2009-03-05 13:01:00,140.815,140.835,140.8,140.835,136900000.0
2009-03-05 13:02:00,140.84,140.87,140.825,140.85,207200001.0
2009-03-05 13:03:00,140.85,140.86,140.795,140.84,201600000.0
2009-03-05 13:04:00,140.825,140.87,140.81,140.855,195200000.0
2009-03-05 13:05:00,140.84,140.855,140.81,140.825,289600000.0
2009-03-05 13:06:00,140.83,140.835,140.78,140.815,231600000.0
2009-03-05 13:07:00,140.815,140.835,140.785,140.82,348000000.0
2009-03-05 13:08:00,140.825,140.855,140.72,140.725,431799999.0
2009-03-05 13:09:00,140.725,140.745,140.635,140.68,350400002.0
2009-03-05 13:10:00,140.685,140.74,140.685,140.725,375999999.0
2009-03-05 13:11:00,140.725,140.77,140.69,140.755,539200000.0
2009-03-05 13:12:00,140.76,140.77,140.705,140.735,324200000.0
2009-03-05 13:13:00,140.735,140.76,140.705,140.75,415999999.0
2009-03-05 13:14:00,140.75,140.75,140.67,140.71,456599999.0
2009-03-05 13:15:00,140.71,140.755,140.67,140.7,357600002.0
2009-03-05 13:16:00,140.685,140.705,140.655,140.665,343800000.0
2009-03-05 13:17:00,140.665,140.67,140.635,140.66,637000003.0
2009-03-05 13:18:00,140.665,140.665,140.565,140.575,423199999.0
2009-03-05 13:19:00,140.56,140.635,140.54,140.63,485600001.0
2009-03-05 13:20:00,140.63,140.65,140.605,140.615,212800000.0
2009-03-05 13:21:00,140.615,140.675,140.6,140.66,272000000.0
2009-03-05 13:22:00,140.665,140.665,140.425,140.43,425600000.0
2009-03-05 13:23:00,140.385,140.385,140.15,140.19,703899999.0
2009-03-05 13:24:00,140.195,140.28,140.17,140.185,537000000.0
2009-03-05 13:25:00,140.185,140.245,140.16,140.225,442400000.0
2009-03-05 13:26:00,140.225,140.245,140.135,140.155,437400000.0
2009-03-05 13:27:00,140.155,140.18,140.09,140.095,448200000.0
2009-03-05 13:28:00,140.1,140.165,140.07,140.15,318400000.0
2009-03-05 13:29:00,140.15,140.255,140.12,140.25,310800000.0
2009-03-05 13:30:00,140.27,140.27,140.195,140.195,348800000.0
2009-03-05 13:31:00,140.195,140.195,140.065,140.11,341600000.0
2009-03-05 13:32:00,140.115,140.115,140.0,140.035,322400000.0
2009-03-05 13:33:00,140.035,140.13,140.01,140.095,573600002.0
2009-03-05 13:34:00,140.095,140.195,140.095,140.165,559600001.0
2009-03-05 13:35:00,140.165,140.165,140.065,140.095,330200000.0
2009-03-05 13:36:00,140.095,140.095,139.96,139.985,289600000.0
2009-03-05 13:37:00,139.99,140.045,139.99,140.03,339800000.0
2009-03-05 13:38:00,140.03,140.045,139.995,139.995,237600000.0
2009-03-05 13:39:00,139.97,139.99,139.895,139.99,455200000.0
2009-03-05 13:40:00,139.99,140.0,139.82,139.82,465600000.0
2009-03-05 13:41:00,139.83,139.845,139.7,139.775,417600000.0
2009-03-05 13:42:00,139.775,140.02,139.775,139.96,361600000.0
2009-03-05 13:43:00,139.965,140.105,139.965,140.035,449200000.0
2009-03-05 13:44:00,140.025,140.125,140.015,140.1,413400000.0
2009-03-05 13:45:00,140.095,140.095,139.985,140.03,333800000.0
2009-03-05 13:46:00,140.03,140.055,140.0,140.025,235200000.0
2009-03-05 13:47:00,140.025,140.025,140.0,140.005,72000000.0
2009-03-05 13:48:00,140.01,140.035,139.96,140.0,289400000.0
2009-03-05 13:49:00,140.0,140.045,139.98,140.01,187800000.0
2009-03-05 13:50:00,140.025,140.04,140.0,140.0,176800000.0
2009-03-05 13:51:00,140.0,140.11,139.98,139.995,297200000.0
2009-03-05 13:52:00,139.99,139.99,139.965,139.965,183200000.0
2009-03-05 13:53:00,139.97,140.145,139.91,140.065,448800000.0
2009-03-05 13:54:00,140.055,140.07,139.93,139.975,410400000.0
2009-03-05 13:55:00,139.99,139.99,139.805,139.835,280000000.0
2009-03-05 13:56:00,139.835,139.86,139.475,139.73,389700000.0
2009-03-05 13:57:00,139.725,139.765,139.7,139.73,233600000.0
2009-03-05 13:58:00,139.725,139.835,139.695,139.78,243400000.0
2009-03-05 13:59:00,139.8,139.85,139.74,139.81,225000000.0
2009-03-05 14:00:00,139.82,140.185,139.775,140.08,277600000.0
2009-03-05 14:01:00,140.075,140.075,139.545,139.625,307800000.0
2009-03-05 14:02:00,139.63,139.875,139.63,139.875,201400000.0
2009-03-05 14:03:00,139.875,139.915,139.735,139.76,104200000.0
2009-03-05 14:04:00,139.76,139.76,139.435,139.435,169800000.0
2009-03-05 14:05:00,139.415,139.535,139.375,139.375,166240000.0
2009-03-05 14:06:00,139.35,139.475,139.275,139.38,166219094.0
2009-03-05 14:07:00,139.38,139.385,139.23,139.275,176840000.0
2009-03-05 14:08:00,139.28,139.505,139.25,139.465,159200000.0
2009-03-05 14:09:00,139.47,139.555,139.455,139.51,199600000.0
2009-03-05 14:10:00,139.505,139.515,139.405,139.415,150200000.0
2009-03-05 14:11:00,139.425,139.455,139.24,139.285,186060000.0
2009-03-05 14:12:00,139.28,139.43,139.235,139.43,155200000.0
2009-03-05 14:13:00,139.425,139.46,139.345,139.365,220400000.0
2009-03-05 14:14:00,139.365,139.445,139.28,139.31,377000000.0
2009-03-05 14:15:00,139.315,139.485,139.265,139.275,381400000.0
2009-03-05 14:16:00,139.27,139.555,139.27,139.365,279600000.0
2009-03-05 14:17:00,139.37,139.395,139.25,139.305,356400000.0
2009-03-05 14:18:00,139.305,139.385,139.275,139.35,177800000.0
2009-03-05 14:19:00,139.345,139.42,139.345,139.39,152200000.0
2009-03-05 14:20:00,139.38,139.435,139.365,139.43,107800000.0
2009-03-05 14:21:00,139.43,139.455,139.405,139.415,96800000.0
2009-03-05 14:22:00,139.425,139.465,139.295,139.3,120600000.0
2009-03-05 14:23:00,139.3,139.3,139.24,139.24,180400000.0
2009-03-05 14:24:00,139.24,139.24,139.05,139.075,190200000.0
2009-03-05 14:25:00,139.085,139.275,139.075,139.24,193400000.0
2009-03-05 14:26:00,139.24,139.275,139.24,139.255,56000000.0
2009-03-05 14:27:00,139.245,139.36,139.23,139.315,200800000.0
2009-03-05 14:28:00,139.31,139.325,139.295,139.295,137600000.0
2009-03-05 14:29:00,139.295,139.32,139.19,139.25,176800000.0
2009-03-05 14:30:00,139.215,139.26,139.09,139.145,351600000.0
2009-03-05 14:31:00,139.15,139.34,139.15,139.325,199200000.0
2009-03-05 14:32:00,139.33,139.34,139.21,139.22,348800000.0
2009-03-05 14:33:00,139.23,139.33,139.215,139.33,344800000.0
2009-03-05 14:34:00,139.335,139.41,139.31,139.41,315000000.0
2009-03-05 14:35:00,139.41,139.585,139.4,139.58,342600000.0
2009-03-05 14:36:00,139.58,139.61,139.56,139.595,382000000.0
2009-03-05 14:37:00,139.605,139.725,139.59,139.675,299200000.0
2009-03-05 14:38:00,139.665,139.73,139.65,139.705,196400000.0
2009-03-05 14:39:00,139.705,139.8,139.7,139.745,236800000.0
2009-03-05 14:40:00,139.745,139.775,139.62,139.745,357400000.0
2009-03-05 14:41:00,139.755,139.775,139.715,139.77,243200000.0
2009-03-05 14:42:00,139.775,139.825,139.77,139.8,136600000.0
2009-03-05 14:43:00,139.815,139.85,139.67,139.74,233600000.0
2009-03-05 14:44:00,139.745,139.745,139.665,139.71,193600000.0
2009-03-05 14:45:00,139.71,139.84,139.705,139.815,157000000.0
2009-03-05 14:46:00,139.83,139.895,139.83,139.885,243800000.0
2009-03-05 14:47:00,139.895,139.985,139.875,139.89,274600000.0
2009-03-05 14:48:00,139.885,139.935,139.78,139.8,223600000.0
2009-03-05 14:49:00,139.805,139.82,139.68,139.72,199000000.0
2009-03-05 14:50:00,139.705,139.71,139.65,139.71,169400000.0
2009-03-05 14:51:00,139.725,139.865,139.725,139.865,193000000.0
2009-03-05 14:52:00,139.865,139.92,139.84,139.855,243400000.0
2009-03-05 14:53:00,139.85,139.92,139.845,139.905,165400000.0
2009-03-05 14:54:00,139.9,139.9,139.82,139.845,173600000.0
2009-03-05 14:55:00,139.84,139.95,139.84,139.91,184200000.0
2009-03-05 14:56:00,139.91,139.955,139.88,139.945,229200000.0
2009-03-05 14:57:00,139.95,140.02,139.94,140.0,162800000.0
2009-03-05 14:58:00,140.0,140.025,139.985,140.0,86800000.0
2009-03-05 14:59:00,140.005,140.005,139.865,139.865,191800000.0
2009-03-05 15:00:00,139.855,139.875,139.815,139.87,155200000.0
2009-03-05 15:01:00,139.86,139.87,139.755,139.87,235400000.0
2009-03-05 15:02:00,139.88,140.0,139.88,139.985,142000000.0
2009-03-05 15:03:00,139.985,140.005,139.905,139.905,145800000.0
2009-03-05 15:04:00,139.905,139.95,139.865,139.945,116000000.0
2009-03-05 15:05:00,139.935,139.945,139.91,139.935,58000000.0
2009-03-05 15:06:00,139.935,139.94,139.88,139.895,106400000.0
2009-03-05 15:07:00,139.895,139.9,139.83,139.85,95600000.0
2009-03-05 15:08:00,139.85,139.97,139.85,139.97,99200000.0
2009-03-05 15:09:00,139.97,139.98,139.925,139.935,185400000.0
2009-03-05 15:10:00,139.935,139.98,139.93,139.96,102400000.0
2009-03-05 15:11:00,139.96,140.17,139.96,140.17,184200000.0
2009-03-05 15:12:00,140.2,140.22,140.125,140.13,209800000.0
2009-03-05 15:13:00,140.13,140.15,140.11,140.11,123200000.0
2009-03-05 15:14:00,140.105,140.13,140.04,140.04,218200000.0
2009-03-05 15:15:00,140.05,140.18,140.03,140.06,163000000.0
2009-03-05 15:16:00,140.07,140.14,140.03,140.09,137100000.0
2009-03-05 15:17:00,140.09,140.145,140.005,140.065,249800000.0
2009-03-05 15:18:00,140.075,140.075,140.035,140.045,112400000.0
2009-03-05 15:19:00,140.055,140.11,140.055,140.11,46600000.0
2009-03-05 15:20:00,140.105,140.11,139.995,140.025,57200000.0
2009-03-05 15:21:00,140.025,140.04,140.0,140.04,72400000.0
2009-03-05 15:22:00,140.045,140.045,139.985,140.025,70200000.0
2009-03-05 15:23:00,140.025,140.035,139.985,140.03,89800000.0
2009-03-05 15:24:00,140.035,140.05,140.025,140.03,32200000.0
2009-03-05 15:25:00,140.03,140.05,140.01,140.01,64000000.0
2009-03-05 15:26:00,140.02,140.035,139.99,140.01,52200000.0
2009-03-05 15:27:00,140.005,140.005,139.915,139.94,82000000.0
2009-03-05 15:28:00,139.94,140.005,139.87,139.9,109000000.0
2009-03-05 15:29:00,139.925,139.925,139.81,139.81,118800000.0
2009-03-05 15:30:00,139.815,139.895,139.75,139.85,137400000.0
2009-03-05 15:31:00,139.855,139.91,139.795,139.84,218200000.0
2009-03-05 15:32:00,139.84,139.935,139.835,139.925,68200000.0
2009-03-05 15:33:00,139.925,139.98,139.915,139.93,61800000.0
2009-03-05 15:34:00,139.935,139.975,139.875,139.91,122200000.0
2009-03-05 15:35:00,139.905,139.905,139.735,139.735,115000000.0
2009-03-05 15:36:00,139.74,139.74,139.59,139.645,217400000.0
2009-03-05 15:37:00,139.605,139.675,139.59,139.675,179000000.0
2009-03-05 15:38:00,139.685,139.705,139.605,139.665,355200000.0
2009-03-05 15:39:00,139.66,139.67,139.56,139.565,320200000.0
2009-03-05 15:40:00,139.57,139.62,139.425,139.515,329800000.0
2009-03-05 15:41:00,139.505,139.635,139.485,139.55,303000000.0
2009-03-05 15:42:00,139.56,139.57,139.495,139.515,250800000.0
2009-03-05 15:43:00,139.51,139.535,139.465,139.48,327800000.0
2009-03-05 15:44:00,139.48,139.565,139.41,139.565,196600000.0
2009-03-05 15:45:00,139.57,139.585,139.415,139.535,192000000.0
2009-03-05 15:46:00,139.525,139.565,139.445,139.515,256800000.0
2009-03-05 15:47:00,139.525,139.525,139.47,139.5,193600000.0
2009-03-05 15:48:00,139.51,139.595,139.48,139.59,208800000.0
2009-03-05 15:49:00,139.575,139.655,139.56,139.61,229000000.0
2009-03-05 15:50:00,139.62,139.64,139.59,139.6,275200000.0
2009-03-05 15:51:00,139.605,139.73,139.565,139.73,220800000.0
2009-03-05 15:52:00,139.72,139.79,139.665,139.695,252400000.0
2009-03-05 15:53:00,139.695,139.845,139.685,139.84,303000000.0
2009-03-05 15:54:00,139.84,139.885,139.785,139.825,232000000.0
2009-03-05 15:55:00,139.825,139.825,139.755,139.785,205000000.0
2009-03-05 15:56:00,139.795,139.855,139.775,139.83,188400000.0
2009-03-05 15:57:00,139.83,139.865,139.795,139.865,237000000.0
2009-03-05 15:58:00,139.86,139.98,139.83,139.97,268200000.0
2009-03-05 15:59:00,139.98,139.995,139.885,139.905,225000000.0
2009-03-05 16:00:00,139.905,139.915,139.77,139.77,281800000.0
2009-03-05 16:01:00,139.77,139.825,139.735,139.805,247200000.0
2009-03-05 16:02:00,139.81,139.84,139.77,139.81,209600000.0
2009-03-05 16:03:00,139.81,139.86,139.78,139.85,213800000.0
2009-03-05 16:04:00,139.84,139.875,139.755,139.84,199800000.0
2009-03-05 16:05:00,139.84,139.9,139.72,139.78,300200000.0
2009-03-05 16:06:00,139.8,139.8,139.66,139.675,222000000.0
2009-03-05 16:07:00,139.675,139.705,139.58,139.6,290000000.0
2009-03-05 16:08:00,139.6,139.62,139.525,139.565,229800000.0
2009-03-05 16:09:00,139.565,139.59,139.24,139.24,336400000.0
2009-03-05 16:10:00,139.245,139.295,139.095,139.18,250400000.0
2009-03-05 16:11:00,139.175,139.215,139.02,139.12,261000000.0
2009-03-05 16:12:00,139.04,139.145,138.545,138.66,250800000.0
2009-03-05 16:13:00,138.665,138.88,138.575,138.725,188600000.0
2009-03-05 16:14:00,138.725,138.98,138.725,138.9,171800000.0
2009-03-05 16:15:00,138.9,138.99,138.86,138.99,179800000.0
2009-03-05 16:16:00,138.99,139.135,138.945,139.13,225500000.0
2009-03-05 16:17:00,139.14,139.22,139.08,139.22,127200000.0
2009-03-05 16:18:00,139.22,139.45,139.22,139.37,151200000.0
2009-03-05 16:19:00,139.375,139.52,139.315,139.32,165500000.0
2009-03-05 16:20:00,139.335,139.355,139.205,139.255,124500000.0
2009-03-05 16:21:00,139.26,139.39,139.245,139.385,76000000.0
2009-03-05 16:22:00,139.375,139.445,139.365,139.395,157600000.0
2009-03-05 16:23:00,139.395,139.405,139.32,139.35,125000000.0
2009-03-05 16:24:00,139.355,139.37,139.265,139.365,169400000.0
2009-03-05 16:25:00,139.365,139.38,139.24,139.3,103800000.0
2009-03-05 16:26:00,139.285,139.335,139.255,139.275,93400000.0
2009-03-05 16:27:00,139.28,139.3,139.195,139.26,104000000.0
2009-03-05 16:28:00,139.265,139.29,139.22,139.245,99000000.0
2009-03-05 16:29:00,139.235,139.31,139.235,139.285,87600000.0
2009-03-05 16:30:00,139.285,139.29,139.175,139.225,143400000.0
2009-03-05 16:31:00,139.22,139.22,139.11,139.215,80200000.0
2009-03-05 16:32:00,139.2,139.245,138.92,138.93,126000000.0
2009-03-05 16:33:00,138.93,139.0,138.89,138.92,123400000.0
2009-03-05 16:34:00,138.945,138.985,138.885,138.935,129200000.0
2009-03-05 16:35:00,138.93,139.015,138.91,138.92,109400000.0
2009-03-05 16:36:00,138.92,139.005,138.92,139.0,81000000.0
2009-03-05 16:37:00,139.0,139.255,138.985,139.15,107000000.0
2009-03-05 16:38:00,139.15,139.25,139.09,139.225,93400000.0
2009-03-05 16:39:00,139.22,139.225,139.075,139.205,127800000.0
2009-03-05 16:40:00,139.205,139.38,139.205,139.31,116200000.0
2009-03-05 16:41:00,139.31,139.365,139.275,139.35,84000000.0
2009-03-05 16:42:00,139.345,139.345,139.29,139.31,91600000.0
2009-03-05 16:43:00,139.3,139.315,139.24,139.295,97600000.0
2009-03-05 16:44:00,139.295,139.315,139.21,139.215,95000000.0
2009-03-05 16:45:00,139.215,139.305,139.205,139.255,92200000.0
2009-03-05 16:46:00,139.26,139.365,139.245,139.265,100200000.0
2009-03-05 16:47:00,139.29,139.38,139.275,139.38,70800000.0
2009-03-05 16:48:00,139.395,139.4,139.33,139.395,63200000.0
2009-03-05 16:49:00,139.4,139.405,139.32,139.355,100200000.0
2009-03-05 16:50:00,139.355,139.445,139.355,139.445,85600000.0
2009-03-05 16:51:00,139.445,139.45,139.37,139.425,113600000.0
2009-03-05 16:52:00,139.415,139.465,139.415,139.445,69600000.0
2009-03-05 16:53:00,139.435,139.44,139.325,139.385,86000000.0
2009-03-05 16:54:00,139.36,139.415,139.305,139.31,126800000.0
2009-03-05 16:55:00,139.315,139.475,139.315,139.395,109600000.0
2009-03-05 16:56:00,139.4,139.54,139.395,139.43,114400000.0
2009-03-05 16:57:00,139.43,139.43,139.29,139.425,119400000.0
2009-03-05 16:58:00,139.44,139.44,139.355,139.37,116200000.0
2009-03-05 16:59:00,139.37,139.45,139.36,139.37,135800000.0
2009-03-05 17:00:00,139.37,139.395,139.25,139.31,179800000.0
2009-03-05 17:01:00,139.31,139.395,139.265,139.31,108200000.0
2009-03-05 17:02:00,139.285,139.31,139.165,139.24,122000000.0
2009-03-05 17:03:00,139.225,139.29,139.165,139.265,126000000.0
2009-03-05 17:04:00,139.265,139.345,139.235,139.335,89800000.0
2009-03-05 17:05:00,139.345,139.38,139.24,139.255,89800000.0
2009-03-05 17:06:00,139.25,139.33,139.215,139.325,128200000.0
2009-03-05 17:07:00,139.325,139.45,139.325,139.42,148600000.0
2009-03-05 17:08:00,139.425,139.44,139.33,139.425,113000000.0
2009-03-05 17:09:00,139.42,139.58,139.415,139.58,168000000.0
2009-03-05 17:10:00,139.57,139.57,139.475,139.535,132600000.0
2009-03-05 17:11:00,139.51,139.545,139.385,139.445,101800000.0
2009-03-05 17:12:00,139.445,139.46,139.385,139.4,95200000.0
2009-03-05 17:13:00,139.4,139.41,139.295,139.37,88800000.0
2009-03-05 17:14:00,139.37,139.37,139.295,139.295,52000000.0
2009-03-05 17:15:00,139.31,139.345,139.3,139.34,57000000.0
2009-03-05 17:16:00,139.34,139.395,139.335,139.395,61600000.0
2009-03-05 17:17:00,139.395,139.415,139.325,139.335,95000000.0
2009-03-05 17:18:00,139.335,139.365,139.235,139.29,70600000.0
2009-03-05 17:19:00,139.3,139.36,139.28,139.355,98800000.0
2009-03-05 17:20:00,139.325,139.325,139.195,139.23,102600000.0
2009-03-05 17:21:00,139.245,139.245,139.155,139.165,58600000.0
2009-03-05 17:22:00,139.16,139.165,139.0,139.0,83000000.0
2009-03-05 17:23:00,138.99,139.01,138.93,138.985,102400000.0
2009-03-05 17:24:00,138.985,138.985,138.515,138.595,213000000.0
2009-03-05 17:25:00,138.595,138.745,138.545,138.71,180800000.0
2009-03-05 17:26:00,138.72,139.025,138.71,139.01,184800000.0
2009-03-05 17:27:00,139.02,139.085,138.845,138.92,148000000.0
2009-03-05 17:28:00,138.935,139.06,138.92,139.06,100600000.0
2009-03-05 17:29:00,139.055,139.16,139.045,139.15,92000000.0
2009-03-05 17:30:00,139.15,139.175,138.985,139.07,100200000.0
2009-03-05 17:31:00,139.07,139.07,138.88,138.98,104900000.0
2009-03-05 17:32:00,138.995,139.255,138.985,139.255,86000000.0
2009-03-05 17:33:00,139.25,139.275,139.145,139.22,89400000.0
2009-03-05 17:34:00,139.22,139.29,139.17,139.22,124400000.0
2009-03-05 17:35:00,139.215,139.285,139.185,139.26,126400000.0
2009-03-05 17:36:00,139.255,139.39,139.215,139.215,250200000.0
2009-03-05 17:37:00,139.2,139.265,138.695,138.78,176600000.0
2009-03-05 17:38:00,138.78,138.97,138.66,138.965,310600000.0
2009-03-05 17:39:00,138.96,139.045,138.895,138.935,276800000.0
2009-03-05 17:40:00,138.94,138.955,138.845,138.945,236000000.0
2009-03-05 17:41:00,138.935,139.03,138.825,138.825,257800000.0
2009-03-05 17:42:00,138.825,138.92,138.79,138.82,256400000.0
2009-03-05 17:43:00,138.815,138.865,138.8,138.805,145200000.0
2009-03-05 17:44:00,138.8,138.815,138.74,138.75,188200000.0
2009-03-05 17:45:00,138.755,138.755,138.66,138.725,196000000.0
2009-03-05 17:46:00,138.725,138.795,138.69,138.71,161800000.0
2009-03-05 17:47:00,138.71,138.87,138.63,138.755,100400000.0
2009-03-05 17:48:00,138.745,138.865,138.725,138.865,75600000.0
2009-03-05 17:49:00,138.87,138.87,138.785,138.855,73200000.0
2009-03-05 17:50:00,138.85,138.88,138.795,138.82,55000000.0
2009-03-05 17:51:00,138.825,138.84,138.79,138.84,28000000.0
2009-03-05 17:52:00,138.835,138.86,138.755,138.765,64400000.0
2009-03-05 17:53:00,138.765,138.775,138.665,138.68,79600000.0
2009-03-05 17:54:00,138.685,138.765,138.6,138.765,171400000.0
2009-03-05 17:55:00,138.78,138.855,138.755,138.82,109600000.0
2009-03-05 17:56:00,138.83,138.885,138.82,138.88,62200000.0
2009-03-05 17:57:00,138.88,138.89,138.73,138.8,107000000.0
2009-03-05 17:58:00,138.805,138.855,138.75,138.8,105600000.0
2009-03-05 17:59:00,138.8,138.84,138.685,138.72,155400000.0
2009-03-05 18:00:00,138.72,138.83,138.675,138.82,141600000.0
2009-03-05 18:01:00,138.82,138.85,138.775,138.85,115400000.0
2009-03-05 18:02:00,138.86,138.86,138.785,138.825,88200000.0
2009-03-05 18:03:00,138.825,139.12,138.815,139.11,176400000.0
2009-03-05 18:04:00,139.105,139.135,139.035,139.07,164600000.0
2009-03-05 18:05:00,139.07,139.07,139.0,139.01,99400000.0
2009-03-05 18:06:00,139.005,139.07,138.975,139.07,146800000.0
2009-03-05 18:07:00,139.07,139.13,139.05,139.105,121200000.0
2009-03-05 18:08:00,139.105,139.125,138.905,138.99,181200000.0
2009-03-05 18:09:00,138.985,139.015,138.89,139.015,167600000.0
2009-03-05 18:10:00,139.025,139.055,138.95,139.02,125200000.0
2009-03-05 18:11:00,139.02,139.065,138.96,139.06,106800000.0
2009-03-05 18:12:00,139.065,139.225,139.06,139.21,217800000.0
2009-03-05 18:13:00,139.215,139.245,139.16,139.21,168800000.0
2009-03-05 18:14:00,139.215,139.285,139.21,139.26,131400000.0
2009-03-05 18:15:00,139.27,139.315,139.17,139.17,129000000.0
2009-03-05 18:16:00,139.165,139.18,139.04,139.085,178400000.0
2009-03-05 18:17:00,139.085,139.1,139.035,139.1,208600000.0
2009-03-05 18:18:00,139.1,139.115,139.03,139.06,120800000.0
2009-03-05 18:19:00,139.06,139.06,138.975,139.005,86400000.0
2009-03-05 18:20:00,138.995,139.005,138.81,138.84,95000000.0
2009-03-05 18:21:00,138.83,138.845,138.7,138.76,150600000.0
2009-03-05 18:22:00,138.76,138.82,138.72,138.79,158000000.0
2009-03-05 18:23:00,138.79,138.885,138.785,138.845,123000000.0
2009-03-05 18:24:00,138.845,138.895,138.83,138.895,82800000.0
2009-03-05 18:25:00,138.89,138.9,138.76,138.76,101800000.0
2009-03-05 18:26:00,138.755,138.765,138.685,138.7,97800000.0
2009-03-05 18:27:00,138.695,138.715,138.54,138.56,95200000.0
2009-03-05 18:28:00,138.545,138.59,138.515,138.53,138800000.0
2009-03-05 18:29:00,138.525,138.57,138.48,138.495,134000000.0
2009-03-05 18:30:00,138.49,138.525,138.465,138.48,134000000.0
2009-03-05 18:31:00,138.48,138.54,138.435,138.525,122000000.0
2009-03-05 18:32:00,138.52,138.555,138.485,138.505,107200000.0
2009-03-05 18:33:00,138.5,138.61,138.49,138.565,100600000.0
2009-03-05 18:34:00,138.57,138.71,138.57,138.71,69000000.0
2009-03-05 18:35:00,138.71,138.735,138.69,138.72,137400000.0
2009-03-05 18:36:00,138.72,138.815,138.72,138.79,181100000.0
2009-03-05 18:37:00,138.81,138.81,138.735,138.745,147400000.0
2009-03-05 18:38:00,138.745,138.845,138.73,138.835,264800000.0
2009-03-05 18:39:00,138.84,138.965,138.835,138.955,216600000.0
2009-03-05 18:40:00,138.965,139.0,138.9,138.9,151800000.0
2009-03-05 18:41:00,138.9,138.9,138.795,138.805,162800000.0
2009-03-05 18:42:00,138.805,138.805,138.69,138.7,171200000.0
2009-03-05 18:43:00,138.71,138.71,138.66,138.685,86400000.0
2009-03-05 18:44:00,138.69,138.72,138.67,138.685,164200000.0
2009-03-05 18:45:00,138.685,138.7,138.645,138.7,154800000.0
2009-03-05 18:46:00,138.705,138.84,138.705,138.825,146200000.0
2009-03-05 18:47:00,138.825,138.83,138.815,138.83,39000000.0
2009-03-05 18:48:00,138.82,138.82,138.675,138.765,106000000.0
2009-03-05 18:49:00,138.785,139.03,138.78,139.03,158100000.0
2009-03-05 18:50:00,139.03,139.04,138.8,138.89,137000000.0
2009-03-05 18:51:00,138.89,138.89,138.72,138.75,128400000.0
2009-03-05 18:52:00,138.765,138.845,138.76,138.845,92400000.0
2009-03-05 18:53:00,138.845,138.845,138.8,138.805,42000000.0
2009-03-05 18:54:00,138.805,138.81,138.76,138.81,120600000.0
2009-03-05 18:55:00,138.81,138.84,138.765,138.835,107400000.0
2009-03-05 18:56:00,138.84,138.84,138.75,138.795,105000000.0
2009-03-05 18:57:00,138.79,138.885,138.78,138.88,55600000.0
2009-03-05 18:58:00,138.895,138.895,138.84,138.87,84000000.0
2009-03-05 18:59:00,138.87,138.915,138.835,138.85,92000000.0
2009-03-05 19:00:00,138.85,139.145,138.815,139.13,241200000.0
2009-03-05 19:01:00,139.15,139.185,139.09,139.18,219200000.0
2009-03-05 19:02:00,139.17,139.25,139.155,139.215,169000000.0
2009-03-05 19:03:00,139.225,139.225,139.11,139.115,141400000.0
2009-03-05 19:04:00,139.115,139.13,138.97,138.995,296600000.0
2009-03-05 19:05:00,138.995,139.08,138.965,139.08,88800000.0
2009-03-05 19:06:00,139.07,139.125,139.055,139.095,42400000.0
2009-03-05 19:07:00,139.085,139.155,139.085,139.155,40000000.0
2009-03-05 19:08:00,139.17,139.185,139.085,139.095,71200000.0
2009-03-05 19:09:00,139.105,139.105,139.01,139.03,46400000.0
2009-03-05 19:10:00,139.025,139.045,139.01,139.015,49600000.0
2009-03-05 19:11:00,139.035,139.04,138.865,138.895,101200000.0
2009-03-05 19:12:00,138.925,138.94,138.885,138.89,76400000.0
2009-03-05 19:13:00,138.895,138.9,138.81,138.82,68600000.0
2009-03-05 19:14:00,138.82,138.875,138.815,138.85,75000000.0
2009-03-05 19:15:00,138.855,138.885,138.84,138.875,67200000.0
2009-03-05 19:16:00,138.875,138.895,138.87,138.87,32600000.0
2009-03-05 19:17:00,138.865,138.865,138.815,138.845,45600000.0
2009-03-05 19:18:00,138.845,138.845,138.805,138.815,34200000.0
2009-03-05 19:19:00,138.82,138.85,138.81,138.825,50200000.0
2009-03-05 19:20:00,138.83,138.91,138.83,138.91,57400000.0
2009-03-05 19:21:00,138.9,139.06,138.9,139.055,57800000.0
2009-03-05 19:22:00,139.065,139.075,139.015,139.065,47600000.0
2009-03-05 19:23:00,139.065,139.065,138.965,138.985,121800000.0
2009-03-05 19:24:00,138.98,138.995,138.915,138.96,120400000.0
2009-03-05 19:25:00,138.95,138.97,138.925,138.925,69400000.0
2009-03-05 19:26:00,138.92,138.93,138.88,138.93,57800000.0
2009-03-05 19:27:00,138.935,138.97,138.91,138.93,63600000.0
2009-03-05 19:28:00,138.945,138.965,138.93,138.945,59200000.0
2009-03-05 19:29:00,138.95,138.98,138.94,138.96,34600000.0
2009-03-05 19:30:00,138.965,139.065,138.965,139.03,116200000.0
2009-03-05 19:31:00,139.025,139.045,138.94,139.045,110600000.0
2009-03-05 19:32:00,139.04,139.055,138.97,139.0,54200000.0
2009-03-05 19:33:00,139.005,139.06,138.965,138.965,61800000.0
2009-03-05 19:34:00,138.975,139.035,138.965,139.035,28800000.0
2009-03-05 19:35:00,139.035,139.07,139.03,139.07,34400000.0
2009-03-05 19:36:00,139.075,139.075,139.035,139.04,37600000.0
2009-03-05 19:37:00,139.035,139.04,138.99,139.015,77600000.0
2009-03-05 19:38:00,139.015,139.015,138.965,138.965,76200000.0
2009-03-05 19:39:00,138.98,139.035,138.95,138.95,52800000.0
2009-03-05 19:40:00,138.95,139.075,138.94,139.005,100700000.0
2009-03-05 19:41:00,139.025,139.025,138.955,139.025,122600000.0
2009-03-05 19:42:00,139.035,139.09,139.035,139.07,53000000.0
2009-03-05 19:43:00,139.07,139.115,139.065,139.08,76000000.0
2009-03-05 19:44:00,139.09,139.14,139.07,139.14,78200000.0
2009-03-05 19:45:00,139.135,139.145,139.06,139.06,52800000.0
2009-03-05 19:46:00,139.07,139.08,139.04,139.05,32400000.0
2009-03-05 19:47:00,139.055,139.055,139.025,139.03,12000000.0
2009-03-05 19:48:00,139.035,139.035,138.99,139.0,26200000.0
2009-03-05 19:49:00,138.995,139.005,138.85,138.85,50800000.0
2009-03-05 19:50:00,138.855,138.92,138.855,138.86,41400000.0
2009-03-05 19:51:00,138.855,138.855,138.84,138.845,18200000.0
2009-03-05 19:52:00,138.84,138.87,138.825,138.86,32400000.0
2009-03-05 19:53:00,138.85,138.945,138.85,138.93,33600000.0
2009-03-05 19:54:00,138.92,139.005,138.92,139.005,38400000.0
2009-03-05 19:55:00,139.005,139.02,138.965,139.005,87000000.0
2009-03-05 19:56:00,138.98,138.98,138.915,138.93,43000000.0
2009-03-05 19:57:00,138.935,138.935,138.885,138.895,36200000.0
2009-03-05 19:58:00,138.89,138.89,138.85,138.855,41000000.0
2009-03-05 19:59:00,138.85,138.85,138.78,138.81,46200000.0
2009-03-05 20:00:00,138.81,138.81,138.765,138.78,57200000.0
2009-03-05 20:01:00,138.77,138.965,138.765,138.96,105200000.0
2009-03-05 20:02:00,138.965,139.04,138.895,138.915,150600000.0
2009-03-05 20:03:00,138.915,138.915,138.75,138.83,91600000.0
2009-03-05 20:04:00,138.835,138.835,138.675,138.675,142200000.0
2009-03-05 20:05:00,138.68,138.735,138.645,138.735,102200000.0
2009-03-05 20:06:00,138.74,138.775,138.66,138.765,85000000.0
2009-03-05 20:07:00,138.76,138.86,138.755,138.86,59400000.0
2009-03-05 20:08:00,138.87,138.875,138.835,138.875,39600000.0
2009-03-05 20:09:00,138.87,139.04,138.865,139.025,116400000.0
2009-03-05 20:10:00,139.01,139.055,138.935,138.98,107800000.0
2009-03-05 20:11:00,138.98,139.01,138.92,139.01,70800000.0
2009-03-05 20:12:00,139.01,139.015,138.98,139.005,33000000.0
2009-03-05 20:13:00,139.01,139.05,139.01,139.035,28000000.0
2009-03-05 20:14:00,139.04,139.06,139.04,139.06,49400000.0
2009-03-05 20:15:00,139.065,139.08,139.055,139.06,32000000.0
2009-03-05 20:16:00,139.055,139.055,138.925,138.94,87600000.0
2009-03-05 20:17:00,138.935,138.99,138.92,138.99,40600000.0
2009-03-05 20:18:00,138.995,139.055,138.985,139.055,84800000.0
2009-03-05 20:19:00,139.055,139.115,139.055,139.1,64200000.0
2009-03-05 20:20:00,139.105,139.105,139.04,139.045,68800000.0
2009-03-05 20:21:00,139.045,139.11,139.035,139.07,53600000.0
2009-03-05 20:22:00,139.065,139.095,138.985,139.02,88200000.0
2009-03-05 20:23:00,139.025,139.03,138.95,138.955,55000000.0
2009-03-05 20:24:00,138.96,138.985,138.945,138.965,55400000.0
2009-03-05 20:25:00,138.975,139.065,138.975,139.05,50400000.0
2009-03-05 20:26:00,139.05,139.095,139.045,139.08,84600000.0
2009-03-05 20:27:00,139.07,139.095,139.02,139.03,41800000.0
2009-03-05 20:28:00,139.045,139.07,139.02,139.03,70800000.0
2009-03-05 20:29:00,139.035,139.07,139.005,139.055,35400000.0
2009-03-05 20:30:00,139.07,139.095,139.05,139.095,65800000.0
2009-03-05 20:31:00,139.095,139.105,138.995,139.025,72000000.0
2009-03-05 20:32:00,139.02,139.02,138.925,138.96,107600000.0
2009-03-05 20:33:00,138.95,138.985,138.915,138.97,50600000.0
2009-03-05 20:34:00,138.97,138.995,138.94,138.96,41400000.0
2009-03-05 20:35:00,138.965,139.01,138.945,139.005,71600000.0
2009-03-05 20:36:00,138.99,139.0,138.955,138.97,35800000.0
2009-03-05 20:37:00,138.97,139.0,138.97,138.985,22600000.0
2009-03-05 20:38:00,138.975,139.01,138.955,138.99,23400000.0
2009-03-05 20:39:00,138.985,139.06,138.96,139.035,33600000.0
2009-03-05 20:40:00,139.04,139.145,139.04,139.095,84400000.0
2009-03-05 20:41:00,139.095,139.135,139.07,139.135,42400000.0
2009-03-05 20:42:00,139.14,139.14,139.09,139.095,72400000.0
2009-03-05 20:43:00,139.105,139.135,139.085,139.135,76800000.0
2009-03-05 20:44:00,139.125,139.13,139.1,139.11,50000000.0
2009-03-05 20:45:00,139.105,139.105,139.01,139.03,84000000.0
2009-03-05 20:46:00,139.03,139.03,138.96,138.985,96800000.0
2009-03-05 20:47:00,138.975,139.035,138.975,139.015,73000000.0
2009-03-05 20:48:00,139.015,139.025,139.0,139.0,45800000.0
2009-03-05 20:49:00,138.995,138.995,138.89,138.96,74800000.0
2009-03-05 20:50:00,138.97,138.975,138.95,138.96,94200000.0
2009-03-05 20:51:00,138.965,138.995,138.96,138.995,18800000.0
2009-03-05 20:52:00,139.0,139.0,138.995,138.995,4400000.0
2009-03-05 20:53:00,138.995,139.0,138.91,138.935,61400000.0
2009-03-05 20:54:00,138.925,139.025,138.91,138.985,87800000.0
2009-03-05 20:55:00,138.98,139.085,138.98,139.05,67400000.0
2009-03-05 20:56:00,139.045,139.045,138.945,138.995,51600000.0
2009-03-05 20:57:00,139.005,139.02,138.99,139.0,42200000.0
2009-03-05 20:58:00,139.0,139.055,138.99,139.005,89200000.0
2009-03-05 20:59:00,139.01,139.02,138.995,139.01,50800000.0
2009-03-05 21:00:00,139.025,139.025,138.915,138.98,73000000.0
2009-03-05 21:01:00,138.975,138.99,138.965,138.985,35000000.0
2009-03-05 21:02:00,138.985,139.0,138.955,138.96,34000000.0
2009-03-05 21:03:00,138.955,139.025,138.955,139.025,63000000.0
2009-03-05 21:04:00,139.02,139.025,138.98,138.98,29800000.0
2009-03-05 21:05:00,138.975,138.98,138.895,138.91,39600000.0
2009-03-05 21:06:00,138.915,138.92,138.88,138.895,44400000.0
2009-03-05 21:07:00,138.915,138.93,138.895,138.905,66400000.0
2009-03-05 21:08:00,138.905,138.92,138.9,138.92,28400000.0
2009-03-05 21:09:00,138.92,138.935,138.88,138.915,46200000.0
2009-03-05 21:10:00,138.925,138.935,138.795,138.825,76600000.0
2009-03-05 21:11:00,138.825,138.875,138.81,138.84,71400000.0
2009-03-05 21:12:00,138.87,139.015,138.87,139.005,74400000.0
2009-03-05 21:13:00,139.005,139.005,138.925,138.96,82400000.0
2009-03-05 21:14:00,138.955,138.995,138.945,138.985,41600000.0
2009-03-05 21:15:00,138.99,139.0,138.965,138.965,52400000.0
2009-03-05 21:16:00,138.97,139.025,138.96,139.025,39000000.0
2009-03-05 21:17:00,139.03,139.04,139.03,139.035,18200000.0
2009-03-05 21:18:00,139.025,139.045,138.995,139.03,63400000.0
2009-03-05 21:19:00,139.04,139.085,139.03,139.055,45800000.0
2009-03-05 21:20:00,139.055,139.075,138.975,138.975,44600000.0
2009-03-05 21:21:00,138.95,138.96,138.915,138.93,43000000.0
2009-03-05 21:22:00,138.935,138.97,138.925,138.955,56600000.0
2009-03-05 21:23:00,138.955,138.975,138.905,138.905,55400000.0
2009-03-05 21:24:00,138.92,138.925,138.885,138.915,56600000.0
2009-03-05 21:25:00,138.915,138.915,138.86,138.87,30200000.0
2009-03-05 21:26:00,138.86,138.93,138.86,138.92,45400000.0
2009-03-05 21:27:00,138.915,138.92,138.895,138.92,39000000.0
2009-03-05 21:28:00,138.915,138.965,138.915,138.93,49200000.0
2009-03-05 21:29:00,138.93,138.95,138.92,138.925,28600000.0
2009-03-05 21:30:00,138.925,138.965,138.88,138.95,52800000.0
2009-03-05 21:31:00,138.96,138.97,138.94,138.96,39800000.0
2009-03-05 21:32:00,138.955,138.955,138.89,138.89,76000000.0
2009-03-05 21:33:00,138.9,138.975,138.9,138.97,43400000.0
2009-03-05 21:34:00,138.98,139.01,138.955,139.005,50000000.0
2009-03-05 21:35:00,139.02,139.065,139.005,139.03,36400000.0
2009-03-05 21:36:00,139.04,139.06,138.965,138.98,45400000.0
2009-03-05 21:37:00,138.99,138.99,138.965,138.975,57600000.0
2009-03-05 21:38:00,138.99,139.02,138.98,138.995,45800000.0
2009-03-05 21:39:00,139.0,139.01,138.975,139.01,71600000.0
2009-03-05 21:40:00,139.01,139.02,138.935,138.935,30000000.0
2009-03-05 21:41:00,138.94,138.99,138.94,138.98,32200000.0
2009-03-05 21:42:00,138.955,138.975,138.955,138.955,21600000.0
2009-03-05 21:43:00,138.955,138.99,138.94,138.975,30600000.0
2009-03-05 21:44:00,138.97,138.98,138.96,138.96,42800000.0
2009-03-05 21:45:00,138.97,138.98,138.94,138.945,35400000.0
2009-03-05 21:46:00,138.94,138.97,138.91,138.955,58400000.0
2009-03-05 21:47:00,138.94,138.945,138.87,138.885,34400000.0
2009-03-05 21:48:00,138.885,138.9,138.865,138.865,41800000.0
2009-03-05 21:49:00,138.87,138.895,138.86,138.86,31000000.0
2009-03-05 21:50:00,138.86,138.865,138.835,138.86,54200000.0
2009-03-05 21:51:00,138.855,138.865,138.81,138.84,35400000.0
2009-03-05 21:52:00,138.84,138.91,138.84,138.9,35400000.0
2009-03-05 21:53:00,138.89,138.9,138.86,138.87,37000000.0
2009-03-05 21:54:00,138.86,138.87,138.82,138.84,86400000.0
2009-03-05 21:55:00,138.855,138.86,138.76,138.76,40800000.0
2009-03-05 21:56:00,138.77,138.805,138.76,138.765,45000000.0
2009-03-05 21:57:00,138.77,138.795,138.715,138.73,58800000.0
2009-03-05 21:58:00,138.725,138.745,138.705,138.73,70800000.0
2009-03-05 21:59:00,138.715,138.715,138.65,138.65,73600000.0
2009-03-05 22:00:00,138.645,138.67,138.635,138.66,66400000.0
2009-03-05 22:01:00,138.62,138.625,138.57,138.595,65600000.0
2009-03-05 22:02:00,138.605,138.675,138.6,138.65,52400000.0
2009-03-05 22:03:00,138.665,138.665,138.66,138.665,19000000.0
2009-03-05 22:04:00,138.67,138.695,138.63,138.695,107800000.0
2009-03-05 22:05:00,138.695,138.71,138.66,138.675,45400000.0
2009-03-05 22:06:00,138.675,138.735,138.675,138.72,44200000.0
2009-03-05 22:07:00,138.725,138.87,138.725,138.87,122400000.0
2009-03-05 22:08:00,138.865,138.865,138.855,138.86,23600000.0
2009-03-05 22:09:00,138.855,138.855,138.75,138.755,68200000.0
2009-03-05 22:10:00,138.76,138.795,138.73,138.73,49200000.0
2009-03-05 22:11:00,138.725,138.785,138.7,138.71,53400000.0
2009-03-05 22:12:00,138.705,138.81,138.705,138.77,46000000.0
2009-03-05 22:13:00,138.77,138.77,138.725,138.735,42000000.0
2009-03-05 22:14:00,138.75,138.805,138.75,138.805,53200000.0
2009-03-05 22:15:00,138.81,138.88,138.81,138.855,74600000.0
2009-03-05 22:16:00,138.85,138.88,138.805,138.81,64200000.0
2009-03-05 22:17:00,138.805,138.805,138.76,138.775,48200000.0
2009-03-05 22:18:00,138.77,138.78,138.755,138.77,33800000.0
2009-03-05 22:19:00,138.77,138.775,138.65,138.65,59800000.0
2009-03-05 22:20:00,138.655,138.665,138.615,138.62,37800000.0
2009-03-05 22:21:00,138.615,138.685,138.605,138.685,102400000.0
2009-03-05 22:22:00,138.7,138.73,138.64,138.665,36000000.0
2009-03-05 22:23:00,138.67,138.67,138.525,138.56,73400000.0
2009-03-05 22:24:00,138.56,138.63,138.56,138.62,52400000.0
2009-03-05 22:25:00,138.61,138.62,138.49,138.515,63000000.0
2009-03-05 22:26:00,138.52,138.55,138.495,138.55,54600000.0
2009-03-05 22:27:00,138.545,138.585,138.535,138.575,54000000.0
2009-03-05 22:28:00,138.585,138.625,138.565,138.605,40600000.0
2009-03-05 22:29:00,138.615,138.64,138.58,138.59,38600000.0
2009-03-05 22:30:00,138.595,138.685,138.595,138.635,35000000.0
2009-03-05 22:31:00,138.625,138.68,138.615,138.635,49000000.0
2009-03-05 22:32:00,138.63,138.645,138.565,138.575,53000000.0
2009-03-05 22:33:00,138.585,138.615,138.56,138.6,81600000.0
2009-03-05 22:34:00,138.59,138.615,138.465,138.465,86000000.0
2009-03-05 22:35:00,138.465,138.465,138.41,138.415,67200000.0
2009-03-05 22:36:00,138.42,138.45,138.38,138.405,101400000.0
2009-03-05 22:37:00,138.405,138.44,138.375,138.43,89400000.0
2009-03-05 22:38:00,138.43,138.47,138.365,138.45,69200000.0
2009-03-05 22:39:00,138.475,138.49,138.44,138.49,27200000.0
2009-03-05 22:40:00,138.485,138.53,138.435,138.505,99200000.0
2009-03-05 22:41:00,138.5,138.555,138.45,138.535,77600000.0
2009-03-05 22:42:00,138.54,138.58,138.535,138.575,40000000.0
2009-03-05 22:43:00,138.585,138.64,138.49,138.52,90800000.0
2009-03-05 22:44:00,138.515,138.515,138.385,138.45,158300000.0
2009-03-05 22:45:00,138.455,138.48,138.42,138.42,26200000.0
2009-03-05 22:46:00,138.425,138.425,138.18,138.305,114276980.0
2009-03-05 22:47:00,138.305,138.42,138.25,138.39,63200000.0
2009-03-05 22:48:00,138.375,138.39,138.335,138.335,62600000.0
2009-03-05 22:49:00,138.345,138.345,138.115,138.245,104600000.0
2009-03-05 22:50:00,138.235,138.245,138.01,138.02,67000000.0
2009-03-05 22:51:00,138.025,138.15,138.01,138.15,52600000.0
2009-03-05 22:52:00,138.165,138.205,138.13,138.17,87200000.0
2009-03-05 22:53:00,138.185,138.31,138.185,138.29,114400000.0
2009-03-05 22:54:00,138.29,138.33,138.12,138.155,119800000.0
2009-03-05 22:55:00,138.16,138.235,138.16,138.21,61800000.0
2009-03-05 22:56:00,138.23,138.305,138.215,138.305,43000000.0
2009-03-05 22:57:00,138.295,138.31,138.195,138.225,82200000.0
2009-03-05 22:58:00,138.215,138.245,138.185,138.2,66000000.0
2009-03-05 22:59:00,138.205,138.26,138.195,138.25,32600000.0
2009-03-05 23:00:00,138.255,138.29,138.215,138.25,70000000.0
2009-03-05 23:01:00,138.25,138.255,138.24,138.255,18400000.0
2009-03-05 23:02:00,138.26,138.26,138.23,138.25,33600000.0
2009-03-05 23:03:00,138.25,138.27,138.225,138.235,19600000.0
2009-03-05 23:04:00,138.245,138.34,138.245,138.305,40000000.0
2009-03-05 23:05:00,138.3,138.305,138.255,138.26,93200000.0
2009-03-05 23:06:00,138.27,138.275,138.24,138.255,20000000.0
2009-03-05 23:07:00,138.27,138.27,138.26,138.265,9000000.0
2009-03-05 23:08:00,138.26,138.275,138.25,138.26,17000000.0
2009-03-05 23:09:00,138.26,138.26,138.22,138.24,9000000.0
2009-03-05 23:10:00,138.23,138.245,138.21,138.225,32000000.0
2009-03-05 23:11:00,138.225,138.26,138.215,138.245,17000000.0
2009-03-05 23:12:00,138.25,138.295,138.23,138.295,22800000.0
2009-03-05 23:13:00,138.305,138.335,138.295,138.325,22200000.0
2009-03-05 23:14:00,138.335,138.335,138.295,138.325,38200000.0
2009-03-05 23:15:00,138.325,138.355,138.29,138.355,49400000.0
2009-03-05 23:16:00,138.365,138.42,138.35,138.42,28000000.0
2009-03-05 23:17:00,138.415,138.545,138.415,138.54,49600000.0
2009-03-05 23:18:00,138.54,138.56,138.515,138.535,41600000.0
2009-03-05 23:19:00,138.535,138.58,138.505,138.56,60800000.0
2009-03-05 23:20:00,138.565,138.595,138.535,138.54,47600000.0
2009-03-05 23:21:00,138.545,138.545,138.495,138.5,15000000.0
2009-03-05 23:22:00,138.505,138.505,138.465,138.49,4800000.0
2009-03-05 23:23:00,138.495,138.54,138.47,138.48,29800000.0
2009-03-05 23:24:00,138.485,138.49,138.455,138.47,20400000.0
2009-03-05 23:25:00,138.47,138.48,138.4,138.42,95800000.0
2009-03-05 23:26:00,138.43,138.43,138.365,138.37,34000000.0
2009-03-05 23:27:00,138.38,138.395,138.36,138.37,28000000.0
2009-03-05 23:28:00,138.365,138.405,138.365,138.4,11000000.0
2009-03-05 23:29:00,138.41,138.41,138.335,138.37,16600000.0
2009-03-05 23:30:00,138.375,138.39,138.34,138.375,33000000.0
2009-03-05 23:31:00,138.385,138.395,138.32,138.335,33000000.0
2009-03-05 23:32:00,138.34,138.365,138.33,138.335,27000000.0
2009-03-05 23:33:00,138.35,138.37,138.315,138.37,42600000.0
2009-03-05 23:34:00,138.375,138.42,138.375,138.415,33600000.0
2009-03-05 23:35:00,138.415,138.415,138.39,138.395,7800000.0
2009-03-05 23:36:00,138.38,138.42,138.37,138.385,25400000.0
2009-03-05 23:37:00,138.385,138.43,138.385,138.43,19600000.0
2009-03-05 23:38:00,138.425,138.43,138.41,138.41,9200000.0
2009-03-05 23:39:00,138.425,138.445,138.425,138.445,10600000.0
2009-03-05 23:40:00,138.395,138.5,138.385,138.495,13800000.0
2009-03-05 23:41:00,138.5,138.545,138.495,138.515,40200000.0
2009-03-05 23:42:00,138.51,138.525,138.49,138.51,44600000.0
2009-03-05 23:43:00,138.515,138.57,138.515,138.555,22200000.0
2009-03-05 23:44:00,138.545,138.555,138.535,138.54,32200000.0
2009-03-05 23:45:00,138.545,138.57,138.485,138.51,83600000.0
2009-03-05 23:46:00,138.52,138.53,138.5,138.5,17000000.0
2009-03-05 23:47:00,138.495,138.51,138.49,138.51,9000000.0
2009-03-05 23:48:00,138.51,138.535,138.51,138.515,13000000.0
2009-03-05 23:49:00,138.52,138.52,138.5,138.5,12000000.0
2009-03-05 23:50:00,138.495,138.515,138.495,138.515,15000000.0
2009-03-05 23:51:00,138.51,138.56,138.48,138.53,34200000.0
2009-03-05 23:52:00,138.525,138.595,138.515,138.515,62600000.0
2009-03-05 23:53:00,138.505,138.53,138.505,138.515,10000000.0
2009-03-05 23:54:00,138.52,138.525,138.515,138.525,17400000.0
2009-03-05 23:55:00,138.525,138.535,138.5,138.505,27600000.0
2009-03-05 23:56:00,138.51,138.515,138.465,138.485,34000000.0
2009-03-05 23:57:00,138.485,138.495,138.48,138.495,36000000.0
2009-03-05 23:58:00,138.505,138.515,138.48,138.5,43400000.0
2009-03-05 23:59:00,138.49,138.5,138.45,138.45,15000000.0
2009-03-06 00:00:00,138.455,138.455,138.36,138.375,19400000.0
2009-03-06 00:01:00,138.39,138.4,138.375,138.375,4000000.0
2009-03-06 00:02:00,138.335,138.4,138.295,138.305,36400000.0
2009-03-06 00:03:00,138.3,138.335,138.24,138.335,25400000.0
2009-03-06 00:04:00,138.33,138.345,138.255,138.28,41600000.0
2009-03-06 00:05:00,138.28,138.34,138.28,138.34,67200000.0
2009-03-06 00:06:00,138.345,138.365,138.34,138.355,83200000.0
2009-03-06 00:07:00,138.355,138.365,138.305,138.32,201600000.0
2009-03-06 00:08:00,138.32,138.37,138.32,138.33,86400000.0
2009-03-06 00:09:00,138.335,138.4,138.335,138.36,158400000.0
2009-03-06 00:10:00,138.36,138.4,138.215,138.27,187400000.0
2009-03-06 00:11:00,138.27,138.27,138.26,138.265,23600000.0
2009-03-06 00:12:00,138.265,138.265,138.265,138.265,2000000.0
2009-03-06 00:13:00,138.265,138.275,138.265,138.275,9600000.0
2009-03-06 00:14:00,138.275,138.285,138.24,138.265,50400000.0
2009-03-06 00:15:00,138.28,138.315,138.275,138.3,27000000.0
2009-03-06 00:16:00,138.295,138.325,138.295,138.325,20000000.0
2009-03-06 00:17:00,138.325,138.325,138.255,138.295,30000000.0
2009-03-06 00:18:00,138.295,138.35,138.285,138.325,58000000.0
2009-03-06 00:19:00,138.32,138.32,138.295,138.3,37000000.0
2009-03-06 00:20:00,138.305,138.305,138.25,138.25,10400000.0
2009-03-06 00:21:00,138.26,138.27,138.26,138.27,6400000.0
2009-03-06 00:22:00,138.265,138.28,138.26,138.28,8000000.0
2009-03-06 00:23:00,138.34,138.375,138.33,138.375,12800000.0
2009-03-06 00:24:00,138.38,138.38,138.275,138.29,40800000.0
2009-03-06 00:25:00,138.3,138.365,138.3,138.3,33000000.0
2009-03-06 00:26:00,138.3,138.3,138.295,138.3,6400000.0
2009-03-06 00:27:00,138.3,138.315,138.3,138.31,27200000.0
2009-03-06 00:28:00,138.315,138.385,138.315,138.385,36800000.0
2009-03-06 00:29:00,138.39,138.39,138.355,138.37,6400000.0
2009-03-06 00:30:00,138.37,138.38,138.36,138.38,14400000.0
2009-03-06 00:31:00,138.38,138.39,138.32,138.39,41600000.0
2009-03-06 00:32:00,138.39,138.445,138.365,138.445,94400000.0
2009-03-06 00:33:00,138.445,138.495,138.445,138.46,106800000.0
2009-03-06 00:34:00,138.46,138.49,138.42,138.49,81800000.0
2009-03-06 00:35:00,138.495,138.505,138.475,138.48,59200000.0
2009-03-06 00:36:00,138.475,138.52,138.47,138.505,64000000.0
2009-03-06 00:37:00,138.505,138.52,138.42,138.43,42200000.0
2009-03-06 00:38:00,138.43,138.43,138.345,138.355,22600000.0
2009-03-06 00:39:00,138.35,138.35,138.33,138.335,54400000.0
2009-03-06 00:40:00,138.345,138.345,138.245,138.255,103600000.0
2009-03-06 00:41:00,138.245,138.265,138.245,138.265,34800000.0
2009-03-06 00:42:00,138.265,138.265,138.225,138.225,60200000.0
2009-03-06 00:43:00,138.215,138.225,138.185,138.205,45800000.0
2009-03-06 00:44:00,138.195,138.215,138.185,138.195,47400000.0
2009-03-06 00:45:00,138.22,138.235,138.165,138.165,16600000.0
2009-03-06 00:46:00,138.165,138.24,138.135,138.24,142200000.0
2009-03-06 00:47:00,138.25,138.28,138.24,138.27,46400000.0
2009-03-06 00:48:00,138.27,138.27,138.255,138.26,18000000.0
2009-03-06 00:49:00,138.265,138.275,138.25,138.275,76800000.0
2009-03-06 00:50:00,138.29,138.375,138.29,138.375,28800000.0
2009-03-06 00:51:00,138.375,138.375,138.27,138.315,48400000.0
2009-03-06 00:52:00,138.29,138.315,138.275,138.29,82600000.0
2009-03-06 00:53:00,138.31,138.325,138.275,138.315,81200000.0
2009-03-06 00:54:00,138.32,138.33,138.245,138.265,75800000.0
2009-03-06 00:55:00,138.265,138.315,138.265,138.315,51000000.0
2009-03-06 00:56:00,138.34,138.36,138.265,138.355,129600000.0
2009-03-06 00:57:00,138.355,138.365,138.31,138.36,56600000.0
2009-03-06 00:58:00,138.365,138.38,138.315,138.37,111200000.0
2009-03-06 00:59:00,138.37,138.4,138.355,138.4,75400000.0
2009-03-06 01:00:00,138.41,138.44,138.395,138.44,135600000.0
2009-03-06 01:01:00,138.445,138.445,138.29,138.335,191000000.0
2009-03-06 01:02:00,138.325,138.325,138.315,138.325,44800000.0
2009-03-06 01:03:00,138.325,138.35,138.315,138.345,99200000.0
2009-03-06 01:04:00,138.345,138.425,138.345,138.415,40800000.0
2009-03-06 01:05:00,138.415,138.455,138.415,138.445,58600000.0
2009-03-06 01:06:00,138.445,138.465,138.44,138.465,32000000.0
2009-03-06 01:07:00,138.475,138.525,138.475,138.51,39200000.0
2009-03-06 01:08:00,138.55,138.615,138.495,138.54,84200000.0
2009-03-06 01:09:00,138.54,138.6,138.525,138.59,43000000.0
2009-03-06 01:10:00,138.59,138.595,138.545,138.56,67000000.0
2009-03-06 01:11:00,138.565,138.59,138.55,138.575,53600000.0
2009-03-06 01:12:00,138.58,138.58,138.555,138.575,102000000.0
2009-03-06 01:13:00,138.565,138.59,138.565,138.59,45600000.0
2009-03-06 01:14:00,138.575,138.575,138.56,138.56,32000000.0
2009-03-06 01:15:00,138.565,138.6,138.555,138.6,85800000.0
2009-03-06 01:16:00,138.6,138.61,138.56,138.585,33200000.0
2009-03-06 01:17:00,138.555,138.61,138.555,138.61,37800000.0
2009-03-06 01:18:00,138.575,138.585,138.575,138.585,6800000.0
2009-03-06 01:19:00,138.585,138.595,138.585,138.595,13000000.0
2009-03-06 01:20:00,138.595,138.62,138.59,138.62,60800000.0
2009-03-06 01:21:00,138.63,138.63,138.585,138.615,27000000.0
2009-03-06 01:22:00,138.59,138.615,138.59,138.615,21600000.0
2009-03-06 01:23:00,138.615,138.66,138.61,138.645,38200000.0
2009-03-06 01:24:00,138.66,138.73,138.645,138.71,29600000.0
2009-03-06 01:25:00,138.66,138.7,138.6,138.615,52300000.0
2009-03-06 01:26:00,138.615,138.62,138.58,138.585,70000000.0
2009-03-06 01:27:00,138.585,138.605,138.58,138.58,110400000.0
2009-03-06 01:28:00,138.58,138.605,138.575,138.605,37400000.0
2009-03-06 01:29:00,138.605,138.605,138.585,138.585,28000000.0
2009-03-06 01:30:00,138.59,138.65,138.59,138.645,32200000.0
2009-03-06 01:31:00,138.65,138.65,138.565,138.575,35400000.0
2009-03-06 01:32:00,138.575,138.67,138.57,138.66,152800000.0
2009-03-06 01:33:00,138.66,138.66,138.66,138.66,17000000.0
2009-03-06 01:34:00,138.62,138.66,138.61,138.64,58400000.0
2009-03-06 01:35:00,138.64,138.69,138.635,138.68,69600000.0
2009-03-06 01:36:00,138.675,138.725,138.65,138.715,59000000.0
2009-03-06 01:37:00,138.715,138.73,138.69,138.73,52400000.0
2009-03-06 01:38:00,138.74,138.74,138.68,138.725,141600000.0
2009-03-06 01:39:00,138.725,138.725,138.675,138.675,50800000.0
2009-03-06 01:40:00,138.675,138.705,138.665,138.675,39600000.0
2009-03-06 01:41:00,138.64,138.67,138.585,138.665,144000000.0
2009-03-06 01:42:00,138.665,138.685,138.605,138.685,119000000.0
2009-03-06 01:43:00,138.685,138.71,138.665,138.71,158000000.0
2009-03-06 01:44:00,138.72,138.735,138.695,138.705,54400000.0
2009-03-06 01:45:00,138.705,138.765,138.695,138.745,191600000.0
2009-03-06 01:46:00,138.735,138.755,138.73,138.755,70400000.0
2009-03-06 01:47:00,138.755,138.765,138.755,138.765,44800000.0
2009-03-06 01:48:00,138.755,138.775,138.755,138.775,38400000.0
2009-03-06 01:49:00,138.775,138.775,138.755,138.765,76800000.0
2009-03-06 01:50:00,138.765,138.785,138.765,138.785,57600000.0
2009-03-06 01:51:00,138.795,138.795,138.765,138.785,153600000.0
2009-03-06 01:52:00,138.785,138.8,138.745,138.75,143800000.0
2009-03-06 01:53:00,138.755,138.755,138.755,138.755,16000000.0
2009-03-06 01:54:00,138.755,138.775,138.75,138.77,147000000.0
2009-03-06 01:55:00,138.765,138.775,138.725,138.735,159200000.0
2009-03-06 01:56:00,138.735,138.74,138.71,138.71,163000000.0
2009-03-06 01:57:00,138.715,138.74,138.63,138.67,244600000.0
2009-03-06 01:58:00,138.67,138.685,138.53,138.61,257600000.0
2009-03-06 01:59:00,138.61,138.665,138.565,138.635,337200000.0
2009-03-06 02:00:00,138.64,138.64,138.61,138.635,128400000.0
2009-03-06 02:01:00,138.635,138.69,138.625,138.69,119200000.0
2009-03-06 02:02:00,138.69,138.705,138.665,138.68,115000000.0
2009-03-06 02:03:00,138.68,138.685,138.64,138.645,115600000.0
2009-03-06 02:04:00,138.645,138.645,138.56,138.605,145000000.0
2009-03-06 02:05:00,138.595,138.625,138.595,138.625,82400000.0
2009-03-06 02:06:00,138.625,138.64,138.625,138.635,14400000.0
2009-03-06 02:07:00,138.635,138.655,138.635,138.645,35400000.0
2009-03-06 02:08:00,138.645,138.76,138.625,138.725,195000000.0
2009-03-06 02:09:00,138.73,138.75,138.71,138.725,171600000.0
2009-03-06 02:10:00,138.725,138.835,138.725,138.82,198400000.0
2009-03-06 02:11:00,138.815,138.825,138.74,138.805,148800000.0
2009-03-06 02:12:00,138.825,138.825,138.775,138.8,58400000.0
2009-03-06 02:13:00,138.8,138.86,138.78,138.855,46200000.0
2009-03-06 02:14:00,138.855,138.91,138.845,138.91,139800000.0
2009-03-06 02:15:00,138.915,138.92,138.895,138.9,30600000.0
2009-03-06 02:16:00,138.9,138.995,138.895,138.995,60000000.0
2009-03-06 02:17:00,139.005,139.17,138.95,139.155,260800000.0
2009-03-06 02:18:00,139.155,139.225,139.155,139.225,144800000.0
2009-03-06 02:19:00,139.225,139.325,139.225,139.26,213600000.0
2009-03-06 02:20:00,139.26,139.26,139.175,139.23,127800000.0
2009-03-06 02:21:00,139.23,139.25,139.18,139.2,171000000.0
2009-03-06 02:22:00,139.2,139.255,139.185,139.245,42400000.0
2009-03-06 02:23:00,139.24,139.245,139.21,139.225,26000000.0
2009-03-06 02:24:00,139.23,139.235,139.2,139.21,45200000.0
2009-03-06 02:25:00,139.22,139.265,139.22,139.235,19200000.0
2009-03-06 02:26:00,139.245,139.34,139.245,139.295,52600000.0
2009-03-06 02:27:00,139.29,139.33,139.29,139.3,36200000.0
2009-03-06 02:28:00,139.3,139.305,139.28,139.295,47200000.0
2009-03-06 02:29:00,139.3,139.31,139.235,139.27,60800000.0
2009-03-06 02:30:00,139.265,139.285,139.24,139.24,37200000.0
2009-03-06 02:31:00,139.24,139.25,139.225,139.225,17800000.0
2009-03-06 02:32:00,139.225,139.24,139.2,139.23,53600000.0
2009-03-06 02:33:00,139.23,139.285,139.23,139.285,38200000.0
2009-03-06 02:34:00,139.295,139.335,139.295,139.335,51400000.0
2009-03-06 02:35:00,139.335,139.395,139.32,139.385,88200000.0
2009-03-06 02:36:00,139.375,139.41,139.375,139.39,73591698.0
2009-03-06 02:37:00,139.38,139.415,139.375,139.4,40000000.0
2009-03-06 02:38:00,139.41,139.475,139.4,139.475,46000000.0
2009-03-06 02:39:00,139.475,139.49,139.395,139.42,74400000.0
2009-03-06 02:40:00,139.42,139.43,139.375,139.4,46000000.0
2009-03-06 02:41:00,139.41,139.44,139.37,139.435,78400000.0
2009-03-06 02:42:00,139.43,139.51,139.42,139.49,36800000.0
2009-03-06 02:43:00,139.49,139.515,139.455,139.515,73600000.0
2009-03-06 02:44:00,139.52,139.535,139.475,139.49,29000000.0
2009-03-06 02:45:00,139.51,139.51,139.39,139.39,53000000.0
2009-03-06 02:46:00,139.385,139.44,139.37,139.415,40000000.0
2009-03-06 02:47:00,139.42,139.435,139.415,139.415,20000000.0
2009-03-06 02:48:00,139.41,139.41,139.38,139.39,13000000.0
2009-03-06 02:49:00,139.385,139.4,139.375,139.39,28000000.0
2009-03-06 02:50:00,139.39,139.455,139.39,139.43,22000000.0
2009-03-06 02:51:00,139.445,139.465,139.44,139.455,21000000.0
2009-03-06 02:52:00,139.45,139.495,139.435,139.49,34000000.0
2009-03-06 02:53:00,139.48,139.49,139.45,139.45,22000000.0
2009-03-06 02:54:00,139.455,139.585,139.445,139.58,47000000.0
2009-03-06 02:55:00,139.585,139.6,139.445,139.465,133000000.0
2009-03-06 02:56:00,139.47,139.515,139.45,139.465,66000000.0
2009-03-06 02:57:00,139.425,139.47,139.41,139.46,47400000.0
2009-03-06 02:58:00,139.45,139.46,139.44,139.45,29000000.0
2009-03-06 02:59:00,139.435,139.445,139.42,139.445,86400000.0
2009-03-06 03:00:00,139.43,139.435,139.405,139.41,129600000.0
2009-03-06 03:01:00,139.4,139.405,139.315,139.32,48000000.0
2009-03-06 03:02:00,139.315,139.345,139.305,139.325,35000000.0
2009-03-06 03:03:00,139.335,139.35,139.325,139.34,22000000.0
2009-03-06 03:04:00,139.335,139.375,139.335,139.355,32000000.0
2009-03-06 03:05:00,139.345,139.35,139.29,139.29,47600000.0
2009-03-06 03:06:00,139.295,139.325,139.295,139.31,44200000.0
2009-03-06 03:07:00,139.305,139.325,139.295,139.295,57800000.0
2009-03-06 03:08:00,139.295,139.3,139.245,139.255,88200000.0
2009-03-06 03:09:00,139.26,139.26,139.19,139.225,64200000.0
2009-03-06 03:10:00,139.22,139.22,139.195,139.195,4000000.0
2009-03-06 03:11:00,139.19,139.195,139.16,139.16,45800000.0
2009-03-06 03:12:00,139.155,139.185,139.115,139.13,55800000.0
2009-03-06 03:13:00,139.135,139.145,139.125,139.125,35800000.0
2009-03-06 03:14:00,139.11,139.22,139.095,139.22,36600000.0
2009-03-06 03:15:00,139.22,139.22,139.165,139.18,18000000.0
2009-03-06 03:16:00,139.195,139.195,139.155,139.185,15000000.0
2009-03-06 03:17:00,139.185,139.185,139.165,139.165,23000000.0
2009-03-06 03:18:00,139.16,139.16,139.14,139.155,26800000.0
2009-03-06 03:19:00,139.15,139.17,139.14,139.14,44400000.0
2009-03-06 03:20:00,139.155,139.16,139.125,139.14,33200000.0
2009-03-06 03:21:00,139.155,139.165,139.15,139.155,11000000.0
2009-03-06 03:22:00,139.15,139.175,139.15,139.165,19000000.0
2009-03-06 03:23:00,139.17,139.195,139.165,139.185,27000000.0
2009-03-06 03:24:00,139.18,139.195,139.18,139.185,10000000.0
2009-03-06 03:25:00,139.18,139.205,139.18,139.2,9000000.0
2009-03-06 03:26:00,139.205,139.28,139.185,139.27,47600000.0
2009-03-06 03:27:00,139.235,139.275,139.19,139.195,26000000.0
2009-03-06 03:28:00,139.2,139.22,139.17,139.19,53000000.0
2009-03-06 03:29:00,139.19,139.205,139.155,139.16,57000000.0
2009-03-06 03:30:00,139.165,139.18,139.155,139.155,47000000.0
2009-03-06 03:31:00,139.16,139.185,139.155,139.185,28000000.0
2009-03-06 03:32:00,139.195,139.195,139.18,139.19,16000000.0
2009-03-06 03:33:00,139.195,139.205,139.185,139.195,13000000.0
2009-03-06 03:34:00,139.2,139.215,139.2,139.21,14000000.0
2009-03-06 03:35:00,139.2,139.2,139.145,139.15,20000000.0
2009-03-06 03:36:00,139.16,139.215,139.13,139.205,45000000.0
2009-03-06 03:37:00,139.195,139.24,139.195,139.23,37000000.0
2009-03-06 03:38:00,139.23,139.28,139.205,139.25,73800000.0
2009-03-06 03:39:00,139.255,139.255,139.215,139.255,11000000.0
2009-03-06 03:40:00,139.25,139.3,139.24,139.3,53000000.0
2009-03-06 03:41:00,139.305,139.405,139.28,139.4,66000000.0
2009-03-06 03:42:00,139.395,139.4,139.395,139.395,11000000.0
2009-03-06 03:43:00,139.385,139.395,139.325,139.33,39600000.0
2009-03-06 03:44:00,139.325,139.335,139.29,139.305,17000000.0
2009-03-06 03:45:00,139.305,139.32,139.265,139.31,23000000.0
2009-03-06 03:46:00,139.31,139.32,139.29,139.29,14000000.0
2009-03-06 03:47:00,139.275,139.285,139.205,139.23,37000000.0
2009-03-06 03:48:00,139.24,139.245,139.205,139.235,46000000.0
2009-03-06 03:49:00,139.235,139.24,139.065,139.115,100600000.0
2009-03-06 03:50:00,139.13,139.13,139.045,139.05,51400000.0
2009-03-06 03:51:00,139.045,139.045,139.01,139.01,57800000.0
2009-03-06 03:52:00,139.02,139.03,138.925,138.945,106800000.0
2009-03-06 03:53:00,138.935,138.95,138.845,138.865,81200000.0
2009-03-06 03:54:00,138.855,138.92,138.855,138.905,53400000.0
2009-03-06 03:55:00,138.915,138.95,138.91,138.94,57600000.0
2009-03-06 03:56:00,138.935,138.98,138.935,138.975,31000000.0
2009-03-06 03:57:00,138.97,139.095,138.965,139.09,92400000.0
2009-03-06 03:58:00,139.085,139.15,139.08,139.095,77400000.0
2009-03-06 03:59:00,139.1,139.145,139.055,139.06,47000000.0
2009-03-06 04:00:00,139.07,139.095,139.01,139.02,79200000.0
2009-03-06 04:01:00,139.01,139.015,138.93,138.955,76000000.0
2009-03-06 04:02:00,138.965,138.97,138.9,138.93,84000000.0
2009-03-06 04:03:00,138.935,139.07,138.935,139.07,50200000.0
2009-03-06 04:04:00,139.07,139.125,139.065,139.065,37000000.0
2009-03-06 04:05:00,139.07,139.095,139.065,139.08,30000000.0
2009-03-06 04:06:00,139.08,139.115,139.07,139.1,56600000.0
2009-03-06 04:07:00,139.105,139.105,139.055,139.105,44000000.0
2009-03-06 04:08:00,139.1,139.105,139.035,139.05,32000000.0
2009-03-06 04:09:00,139.05,139.065,139.05,139.06,27800000.0
2009-03-06 04:10:00,139.06,139.06,139.06,139.06,25800000.0
2009-03-06 04:11:00,139.06,139.06,138.995,138.995,22000000.0
2009-03-06 04:12:00,139.005,139.02,138.92,138.975,70400000.0
2009-03-06 04:13:00,138.985,139.03,138.965,138.985,57200000.0
2009-03-06 04:14:00,138.975,138.975,138.91,138.91,34800000.0
2009-03-06 04:15:00,138.935,138.965,138.925,138.95,85600000.0
2009-03-06 04:16:00,138.945,138.96,138.905,138.905,31400000.0
2009-03-06 04:17:00,138.915,138.935,138.91,138.915,28800000.0
2009-03-06 04:18:00,138.92,138.955,138.915,138.955,14000000.0
2009-03-06 04:19:00,138.965,138.975,138.91,138.91,21000000.0
2009-03-06 04:20:00,138.93,138.965,138.915,138.95,47000000.0
2009-03-06 04:21:00,138.95,138.98,138.93,138.98,25000000.0
2009-03-06 04:22:00,138.985,139.03,138.985,139.0,24600000.0
2009-03-06 04:23:00,139.005,139.015,138.935,138.975,46200000.0
2009-03-06 04:24:00,138.975,138.975,138.92,138.955,16600000.0
2009-03-06 04:25:00,138.975,138.975,138.955,138.955,13800000.0
2009-03-06 04:26:00,138.96,138.985,138.945,138.985,12000000.0
2009-03-06 04:27:00,138.99,139.005,138.96,138.98,21800000.0
2009-03-06 04:28:00,138.98,139.01,138.98,139.005,19000000.0
2009-03-06 04:29:00,139.01,139.02,139.0,139.015,21400000.0
2009-03-06 04:30:00,139.015,139.025,138.97,138.97,15000000.0
2009-03-06 04:31:00,138.985,138.985,138.895,138.91,42600000.0
2009-03-06 04:32:00,138.925,138.935,138.85,138.87,59600000.0
2009-03-06 04:33:00,138.85,138.905,138.85,138.905,42200000.0
2009-03-06 04:34:00,138.92,138.945,138.85,138.855,42200000.0
2009-03-06 04:35:00,138.85,138.865,138.85,138.86,5000000.0
2009-03-06 04:36:00,138.855,138.875,138.85,138.86,10000000.0
2009-03-06 04:37:00,138.86,138.88,138.86,138.875,38000000.0
2009-03-06 04:38:00,138.88,138.91,138.875,138.9,25000000.0
2009-03-06 04:39:00,138.885,138.895,138.87,138.89,14000000.0
2009-03-06 04:40:00,138.89,138.89,138.875,138.875,6000000.0
2009-03-06 04:41:00,138.885,138.9,138.86,138.89,31200000.0
2009-03-06 04:42:00,138.89,138.9,138.855,138.87,29000000.0
2009-03-06 04:43:00,138.875,138.875,138.835,138.85,26000000.0
2009-03-06 04:44:00,138.85,138.86,138.85,138.85,5000000.0
2009-03-06 04:45:00,138.855,138.875,138.79,138.815,44400000.0
2009-03-06 04:46:00,138.825,138.865,138.81,138.865,18000000.0
2009-03-06 04:47:00,138.875,138.895,138.855,138.86,30800000.0
2009-03-06 04:48:00,138.875,138.895,138.855,138.87,21000000.0
2009-03-06 04:49:00,138.875,138.9,138.865,138.9,14000000.0
2009-03-06 04:50:00,138.905,138.92,138.89,138.91,27000000.0
2009-03-06 04:51:00,138.915,138.915,138.9,138.9,12000000.0
2009-03-06 04:52:00,138.905,138.91,138.86,138.875,29600000.0
2009-03-06 04:53:00,138.885,138.92,138.875,138.92,15000000.0
2009-03-06 04:54:00,138.915,138.925,138.91,138.925,12000000.0
2009-03-06 04:55:00,138.925,138.97,138.92,138.96,46000000.0
2009-03-06 04:56:00,138.96,138.96,138.915,138.93,20000000.0
2009-03-06 04:57:00,138.94,138.95,138.935,138.935,10400000.0
2009-03-06 04:58:00,138.935,138.95,138.92,138.92,40200000.0
2009-03-06 04:59:00,138.91,138.99,138.905,138.975,46200000.0
2009-03-06 05:00:00,138.97,139.02,138.97,139.01,17000000.0
2009-03-06 05:01:00,139.02,139.03,139.02,139.025,11000000.0
2009-03-06 05:02:00,139.02,139.025,139.01,139.025,16000000.0
2009-03-06 05:03:00,139.025,139.025,139.0,139.02,41200000.0
2009-03-06 05:04:00,139.02,139.02,139.01,139.01,5000000.0
2009-03-06 05:05:00,139.005,139.01,138.965,138.97,19000000.0
2009-03-06 05:06:00,138.98,139.01,138.97,138.97,26800000.0
2009-03-06 05:07:00,138.97,138.99,138.965,138.99,9000000.0
2009-03-06 05:08:00,138.995,139.03,138.99,139.03,12000000.0
2009-03-06 05:09:00,139.015,139.015,139.015,139.015,1000000.0
2009-03-06 05:10:00,139.03,139.03,139.03,139.03,1000000.0
2009-03-06 05:11:00,139.03,139.04,139.025,139.04,5000000.0
2009-03-06 05:12:00,139.055,139.06,139.045,139.045,17000000.0
2009-03-06 05:13:00,139.04,139.045,139.035,139.045,10000000.0
2009-03-06 05:14:00,139.045,139.06,139.045,139.06,9000000.0
2009-03-06 05:15:00,139.055,139.055,139.045,139.05,8000000.0
2009-03-06 05:16:00,139.05,139.05,138.995,139.015,52400000.0
2009-03-06 05:17:00,139.015,139.02,139.0,139.0,27000000.0
2009-03-06 05:18:00,139.005,139.015,139.0,139.005,22000000.0
2009-03-06 05:19:00,139.005,139.015,139.0,139.01,14000000.0
2009-03-06 05:20:00,139.02,139.02,139.005,139.015,22000000.0
2009-03-06 05:21:00,139.01,139.065,139.01,139.04,40200000.0
2009-03-06 05:22:00,139.03,139.19,138.96,139.11,79800000.0
2009-03-06 05:23:00,139.115,139.185,139.115,139.17,45000000.0
2009-03-06 05:24:00,139.17,139.205,139.16,139.2,33600000.0
2009-03-06 05:25:00,139.205,139.205,139.14,139.17,40000000.0
2009-03-06 05:26:00,139.165,139.19,139.07,139.135,61800000.0
2009-03-06 05:27:00,139.13,139.15,139.125,139.145,16400000.0
2009-03-06 05:28:00,139.15,139.15,139.115,139.115,5000000.0
2009-03-06 05:29:00,139.105,139.125,139.095,139.115,29000000.0
2009-03-06 05:30:00,139.115,139.115,139.065,139.07,52000000.0
2009-03-06 05:31:00,139.06,139.09,139.055,139.065,56600000.0
2009-03-06 05:32:00,139.05,139.055,139.015,139.025,35800000.0
2009-03-06 05:33:00,139.025,139.025,138.97,139.02,47000000.0
2009-03-06 05:34:00,139.015,139.04,139.0,139.0,22000000.0
2009-03-06 05:35:00,139.0,139.035,138.98,139.0,47400000.0
2009-03-06 05:36:00,139.0,139.02,138.99,139.02,20800000.0
2009-03-06 05:37:00,139.015,139.025,139.005,139.01,40000000.0
2009-03-06 05:38:00,139.005,139.025,138.995,138.995,15000000.0
2009-03-06 05:39:00,139.005,139.02,138.99,139.02,23200000.0
2009-03-06 05:40:00,139.02,139.02,138.99,139.015,18000000.0
2009-03-06 05:41:00,139.015,139.035,139.01,139.015,35000000.0
2009-03-06 05:42:00,139.015,139.02,139.0,139.015,27000000.0
2009-03-06 05:43:00,139.03,139.06,139.01,139.06,43400000.0
2009-03-06 05:44:00,139.06,139.13,139.06,139.095,58000000.0
2009-03-06 05:45:00,139.1,139.14,139.095,139.14,46200000.0
2009-03-06 05:46:00,139.135,139.185,139.125,139.185,48800000.0
2009-03-06 05:47:00,139.175,139.175,139.115,139.135,93400000.0
2009-03-06 05:48:00,139.14,139.14,139.12,139.125,30200000.0
2009-03-06 05:49:00,139.125,139.15,139.115,139.145,52600000.0
2009-03-06 05:50:00,139.145,139.145,139.09,139.13,100200000.0
2009-03-06 05:51:00,139.13,139.13,139.09,139.1,98600000.0
2009-03-06 05:52:00,139.1,139.17,139.1,139.145,71800000.0
2009-03-06 05:53:00,139.145,139.175,139.14,139.175,24400000.0
2009-03-06 05:54:00,139.155,139.215,139.15,139.215,71200000.0
2009-03-06 05:55:00,139.215,139.22,139.125,139.14,102000000.0
2009-03-06 05:56:00,139.145,139.16,139.145,139.155,28400000.0
2009-03-06 05:57:00,139.15,139.18,139.145,139.175,24600000.0
2009-03-06 05:58:00,139.175,139.18,139.165,139.175,57200000.0
2009-03-06 05:59:00,139.175,139.21,139.165,139.2,18600000.0
2009-03-06 06:00:00,139.2,139.24,139.155,139.185,102800000.0
2009-03-06 06:01:00,139.195,139.255,139.19,139.235,40400000.0
2009-03-06 06:02:00,139.24,139.24,139.19,139.2,88600000.0
2009-03-06 06:03:00,139.2,139.215,139.115,139.14,30600000.0
2009-03-06 06:04:00,139.145,139.145,139.07,139.08,111000000.0
2009-03-06 06:05:00,139.075,139.08,139.025,139.04,20400000.0
2009-03-06 06:06:00,139.035,139.065,139.035,139.05,16000000.0
2009-03-06 06:07:00,139.045,139.055,139.045,139.055,6000000.0
2009-03-06 06:08:00,139.06,139.07,139.055,139.07,9000000.0
2009-03-06 06:09:00,139.095,139.125,139.085,139.115,32000000.0
2009-03-06 06:10:00,139.11,139.11,139.075,139.08,55000000.0
2009-03-06 06:11:00,139.08,139.095,139.065,139.09,23400000.0
2009-03-06 06:12:00,139.085,139.115,139.085,139.115,19800000.0
2009-03-06 06:13:00,139.11,139.115,139.105,139.11,5000000.0
2009-03-06 06:14:00,139.11,139.125,139.11,139.12,6800000.0
2009-03-06 06:15:00,139.13,139.255,139.13,139.255,37800000.0
2009-03-06 06:16:00,139.245,139.255,139.23,139.23,18000000.0
2009-03-06 06:17:00,139.225,139.225,139.18,139.18,46800000.0
2009-03-06 06:18:00,139.165,139.185,139.115,139.145,89400000.0
2009-03-06 06:19:00,139.135,139.175,139.135,139.135,34800000.0
2009-03-06 06:20:00,139.14,139.17,139.14,139.155,18800000.0
2009-03-06 06:21:00,139.165,139.185,139.15,139.175,36200000.0
2009-03-06 06:22:00,139.17,139.19,139.17,139.18,37800000.0
2009-03-06 06:23:00,139.18,139.225,139.165,139.175,84600000.0
2009-03-06 06:24:00,139.175,139.32,139.175,139.24,82200000.0
2009-03-06 06:25:00,139.25,139.255,139.22,139.23,54600000.0
2009-03-06 06:26:00,139.225,139.23,139.225,139.23,6000000.0
2009-03-06 06:27:00,139.215,139.25,139.205,139.225,41200000.0
2009-03-06 06:28:00,139.23,139.265,139.22,139.23,23800000.0
2009-03-06 06:29:00,139.235,139.25,139.215,139.215,33400000.0
2009-03-06 06:30:00,139.215,139.33,139.21,139.31,79600000.0
2009-03-06 06:31:00,139.305,139.37,139.29,139.345,52600000.0
2009-03-06 06:32:00,139.35,139.35,139.29,139.31,69800000.0
2009-03-06 06:33:00,139.31,139.31,139.24,139.27,53000000.0
2009-03-06 06:34:00,139.235,139.275,139.235,139.255,17000000.0
2009-03-06 06:35:00,139.25,139.31,139.245,139.285,27000000.0
2009-03-06 06:36:00,139.285,139.295,139.255,139.28,46800000.0
2009-03-06 06:37:00,139.28,139.295,139.27,139.27,23200000.0
2009-03-06 06:38:00,139.27,139.275,139.265,139.265,7000000.0
2009-03-06 06:39:00,139.255,139.3,139.255,139.29,25000000.0
2009-03-06 06:40:00,139.285,139.29,139.28,139.28,7800000.0
2009-03-06 06:41:00,139.275,139.3,139.275,139.275,25800000.0
2009-03-06 06:42:00,139.27,139.3,139.255,139.3,36000000.0
2009-03-06 06:43:00,139.295,139.295,139.26,139.265,11000000.0
2009-03-06 06:44:00,139.28,139.305,139.27,139.305,28000000.0
2009-03-06 06:45:00,139.3,139.32,139.295,139.295,29000000.0
2009-03-06 06:46:00,139.3,139.305,139.28,139.3,39200000.0
2009-03-06 06:47:00,139.3,139.305,139.29,139.295,16000000.0
2009-03-06 06:48:00,139.305,139.385,139.29,139.365,85600000.0
2009-03-06 06:49:00,139.355,139.355,139.295,139.335,21000000.0
2009-03-06 06:50:00,139.335,139.335,139.325,139.33,10000000.0
2009-03-06 06:51:00,139.325,139.325,139.3,139.3,12800000.0
2009-03-06 06:52:00,139.305,139.305,139.29,139.295,10000000.0
2009-03-06 06:53:00,139.295,139.31,139.28,139.305,20000000.0
2009-03-06 06:54:00,139.295,139.31,139.285,139.305,14800000.0
2009-03-06 06:55:00,139.29,139.305,139.265,139.275,19400000.0
2009-03-06 06:56:00,139.275,139.29,139.275,139.29,19600000.0
2009-03-06 06:57:00,139.29,139.325,139.285,139.295,18400000.0
2009-03-06 06:58:00,139.3,139.34,139.29,139.29,17000000.0
2009-03-06 06:59:00,139.315,139.33,139.29,139.31,15800000.0
2009-03-06 07:00:00,139.295,139.325,139.275,139.315,25000000.0
2009-03-06 07:01:00,139.31,139.315,139.275,139.285,31800000.0
2009-03-06 07:02:00,139.28,139.315,139.27,139.29,33000000.0
2009-03-06 07:03:00,139.295,139.295,139.29,139.295,10000000.0
2009-03-06 07:04:00,139.29,139.29,139.22,139.225,47800000.0
2009-03-06 07:05:00,139.23,139.255,139.23,139.24,15000000.0
2009-03-06 07:06:00,139.235,139.235,139.19,139.215,16000000.0
2009-03-06 07:07:00,139.21,139.24,139.205,139.22,37000000.0
2009-03-06 07:08:00,139.22,139.25,139.21,139.225,23000000.0
2009-03-06 07:09:00,139.23,139.25,139.23,139.24,19000000.0
2009-03-06 07:10:00,139.245,139.265,139.24,139.255,12000000.0
2009-03-06 07:11:00,139.245,139.255,139.235,139.24,9000000.0
2009-03-06 07:12:00,139.245,139.27,139.245,139.27,21000000.0
2009-03-06 07:13:00,139.275,139.305,139.235,139.26,50800000.0
2009-03-06 07:14:00,139.26,139.27,139.24,139.245,31000000.0
2009-03-06 07:15:00,139.25,139.255,139.24,139.24,17000000.0
2009-03-06 07:16:00,139.24,139.24,139.225,139.225,15000000.0
2009-03-06 07:17:00,139.225,139.23,139.215,139.23,16000000.0
2009-03-06 07:18:00,139.225,139.24,139.21,139.21,26000000.0
2009-03-06 07:19:00,139.215,139.22,139.18,139.22,18000000.0
2009-03-06 07:20:00,139.205,139.205,139.2,139.2,4000000.0
2009-03-06 07:21:00,139.205,139.215,139.2,139.215,9000000.0
2009-03-06 07:22:00,139.215,139.23,139.215,139.23,4000000.0
2009-03-06 07:23:00,139.225,139.23,139.22,139.23,32000000.0
2009-03-06 07:24:00,139.225,139.23,139.18,139.18,20000000.0
2009-03-06 07:25:00,139.195,139.2,139.165,139.185,14200000.0
2009-03-06 07:26:00,139.18,139.195,139.18,139.195,20000000.0
2009-03-06 07:27:00,139.19,139.195,139.16,139.165,16000000.0
2009-03-06 07:28:00,139.165,139.185,139.155,139.155,27000000.0
2009-03-06 07:29:00,139.165,139.175,139.15,139.165,32000000.0
2009-03-06 07:30:00,139.15,139.17,139.135,139.135,28000000.0
2009-03-06 07:31:00,139.14,139.155,139.125,139.135,46000000.0
2009-03-06 07:32:00,139.13,139.15,139.13,139.145,17000000.0
2009-03-06 07:33:00,139.15,139.16,139.14,139.15,35800000.0
2009-03-06 07:34:00,139.135,139.15,139.075,139.1,43400000.0
2009-03-06 07:35:00,139.11,139.13,139.1,139.13,25000000.0
2009-03-06 07:36:00,139.13,139.215,139.125,139.215,43000000.0
2009-03-06 07:37:00,139.215,139.215,139.175,139.185,30000000.0
2009-03-06 07:38:00,139.19,139.22,139.175,139.205,28000000.0
2009-03-06 07:39:00,139.205,139.23,139.14,139.15,76200000.0
2009-03-06 07:40:00,139.15,139.185,139.145,139.17,30000000.0
2009-03-06 07:41:00,139.175,139.2,139.17,139.195,19000000.0
2009-03-06 07:42:00,139.205,139.205,139.175,139.175,29000000.0
2009-03-06 07:43:00,139.17,139.17,139.105,139.105,24400000.0
2009-03-06 07:44:00,139.105,139.125,139.105,139.125,25000000.0
2009-03-06 07:45:00,139.135,139.135,139.11,139.135,51400000.0
2009-03-06 07:46:00,139.145,139.19,139.13,139.155,38800000.0
2009-03-06 07:47:00,139.17,139.195,139.16,139.18,30800000.0
2009-03-06 07:48:00,139.175,139.24,139.175,139.215,52000000.0
2009-03-06 07:49:00,139.215,139.215,139.165,139.185,37000000.0
2009-03-06 07:50:00,139.185,139.185,139.165,139.175,10000000.0
2009-03-06 07:51:00,139.165,139.195,139.115,139.13,65400000.0
2009-03-06 07:52:00,139.14,139.15,139.13,139.14,51800000.0
2009-03-06 07:53:00,139.135,139.14,139.065,139.09,74000000.0
2009-03-06 07:54:00,139.085,139.155,139.065,139.15,31000000.0
2009-03-06 07:55:00,139.145,139.175,139.14,139.17,44200000.0
2009-03-06 07:56:00,139.185,139.24,139.165,139.24,33800000.0
2009-03-06 07:57:00,139.225,139.325,139.215,139.305,39800000.0
2009-03-06 07:58:00,139.305,139.365,139.295,139.36,58200000.0
2009-03-06 07:59:00,139.37,139.39,139.34,139.34,48000000.0
2009-03-06 08:00:00,139.335,139.36,139.285,139.305,60000000.0
2009-03-06 08:01:00,139.295,139.32,139.26,139.26,36000000.0
2009-03-06 08:02:00,139.28,139.315,139.27,139.31,30000000.0
2009-03-06 08:03:00,139.315,139.315,139.275,139.3,51800000.0
2009-03-06 08:04:00,139.305,139.345,139.25,139.28,79200000.0
2009-03-06 08:05:00,139.27,139.31,139.25,139.25,51400000.0
2009-03-06 08:06:00,139.255,139.26,139.25,139.255,5000000.0
2009-03-06 08:07:00,139.26,139.26,139.24,139.24,21000000.0
2009-03-06 08:08:00,139.235,139.24,139.16,139.17,61200000.0
2009-03-06 08:09:00,139.17,139.195,139.135,139.16,67600000.0
2009-03-06 08:10:00,139.155,139.165,139.015,139.015,90800000.0
2009-03-06 08:11:00,139.01,139.01,138.905,138.985,78800000.0
2009-03-06 08:12:00,138.985,139.03,138.945,138.95,50000000.0
2009-03-06 08:13:00,138.955,138.96,138.915,138.925,60800000.0
2009-03-06 08:14:00,138.93,138.96,138.925,138.94,54000000.0
2009-03-06 08:15:00,138.945,138.975,138.94,138.965,37000000.0
2009-03-06 08:16:00,138.965,138.965,138.895,138.935,60800000.0
2009-03-06 08:17:00,138.94,138.975,138.87,138.89,63000000.0
2009-03-06 08:18:00,138.9,138.95,138.875,138.885,40000000.0
2009-03-06 08:19:00,138.875,138.97,138.865,138.97,56600000.0
2009-03-06 08:20:00,138.975,139.015,138.97,138.975,39000000.0
2009-03-06 08:21:00,138.98,139.025,138.95,139.025,63600000.0
2009-03-06 08:22:00,139.025,139.07,139.015,139.04,43000000.0
2009-03-06 08:23:00,139.045,139.07,139.045,139.065,30000000.0
2009-03-06 08:24:00,139.065,139.09,139.01,139.01,56200000.0
2009-03-06 08:25:00,139.015,139.045,138.99,139.015,54000000.0
2009-03-06 08:26:00,139.01,139.015,138.91,138.975,63800000.0
2009-03-06 08:27:00,138.97,139.045,138.935,139.015,74800000.0
2009-03-06 08:28:00,139.015,139.065,139.005,139.06,47000000.0
2009-03-06 08:29:00,139.06,139.15,139.035,139.09,52600000.0
2009-03-06 08:30:00,139.085,139.3,139.085,139.215,118200000.0
2009-03-06 08:31:00,139.21,139.26,139.185,139.205,91200000.0
2009-03-06 08:32:00,139.2,139.22,139.075,139.175,119800000.0
2009-03-06 08:33:00,139.175,139.275,139.14,139.2,90700000.0
2009-03-06 08:34:00,139.2,139.2,139.02,139.08,118000000.0
2009-03-06 08:35:00,139.085,139.15,139.015,139.07,66800000.0
2009-03-06 08:36:00,139.07,139.09,139.005,139.045,78200000.0
2009-03-06 08:37:00,139.045,139.12,138.98,139.08,99800000.0
2009-03-06 08:38:00,139.08,139.13,139.055,139.13,65600000.0
2009-03-06 08:39:00,139.125,139.13,139.085,139.115,57800000.0
2009-03-06 08:40:00,139.11,139.12,139.08,139.08,21000000.0
2009-03-06 08:41:00,139.095,139.095,138.985,139.075,119400000.0
2009-03-06 08:42:00,139.07,139.08,138.99,138.99,64000000.0
2009-03-06 08:43:00,138.99,139.055,138.97,139.04,68200000.0
2009-03-06 08:44:00,139.05,139.08,139.045,139.06,41400000.0
2009-03-06 08:45:00,139.065,139.08,139.05,139.065,34000000.0
2009-03-06 08:46:00,139.08,139.085,139.04,139.04,74600000.0
2009-03-06 08:47:00,139.06,139.075,139.03,139.04,38800000.0
2009-03-06 08:48:00,139.03,139.03,138.75,138.83,131200000.0
2009-03-06 08:49:00,138.83,138.91,138.79,138.79,132200000.0
2009-03-06 08:50:00,138.78,138.865,138.655,138.66,76000000.0
2009-03-06 08:51:00,138.655,138.805,138.655,138.805,121200000.0
2009-03-06 08:52:00,138.805,138.87,138.79,138.855,76200000.0
2009-03-06 08:53:00,138.86,138.99,138.815,138.835,178800000.0
2009-03-06 08:54:00,138.835,139.05,138.805,139.045,137000000.0
2009-03-06 08:55:00,139.045,139.23,139.045,139.195,122200000.0
2009-03-06 08:56:00,139.195,139.3,139.14,139.3,109200000.0
2009-03-06 08:57:00,139.305,139.32,139.22,139.245,140800000.0
2009-03-06 08:58:00,139.245,139.31,139.225,139.295,84200000.0
2009-03-06 08:59:00,139.305,139.43,139.25,139.4,104000000.0
2009-03-06 09:00:00,139.405,139.41,139.235,139.25,106400000.0
2009-03-06 09:01:00,139.235,139.235,138.945,138.965,133600000.0
2009-03-06 09:02:00,138.965,138.985,138.875,138.925,136400000.0
2009-03-06 09:03:00,138.93,139.09,138.91,139.01,94600000.0
2009-03-06 09:04:00,139.0,139.11,138.99,139.0,105400000.0
2009-03-06 09:05:00,139.015,139.115,138.98,139.115,114300000.0
2009-03-06 09:06:00,139.12,139.135,138.84,138.84,118200000.0
2009-03-06 09:07:00,138.84,138.9,138.77,138.775,114800000.0
2009-03-06 09:08:00,138.785,138.88,138.78,138.86,85400000.0
2009-03-06 09:09:00,138.855,138.985,138.85,138.945,91000000.0
2009-03-06 09:10:00,138.94,139.15,138.92,139.08,105200000.0
2009-03-06 09:11:00,139.07,139.115,138.915,138.965,94600000.0
2009-03-06 09:12:00,138.965,139.11,138.95,139.095,91000000.0
2009-03-06 09:13:00,139.1,139.1,138.935,138.995,116600000.0
2009-03-06 09:14:00,139.005,139.06,138.975,139.04,86000000.0
2009-03-06 09:15:00,139.035,139.115,139.03,139.08,67800000.0
2009-03-06 09:16:00,139.08,139.08,139.02,139.03,52800000.0
2009-03-06 09:17:00,139.025,139.1,139.015,139.055,84600000.0
2009-03-06 09:18:00,139.06,139.09,138.93,138.945,91000000.0
2009-03-06 09:19:00,138.95,138.98,138.885,138.9,157600000.0
2009-03-06 09:20:00,138.895,138.92,138.87,138.875,129400000.0
2009-03-06 09:21:00,138.875,138.905,138.835,138.84,88400000.0
2009-03-06 09:22:00,138.835,138.89,138.805,138.81,67800000.0
2009-03-06 09:23:00,138.815,138.83,138.75,138.765,186800000.0
2009-03-06 09:24:00,138.765,138.8,138.74,138.77,131600000.0
2009-03-06 09:25:00,138.775,138.805,138.735,138.775,92800000.0
2009-03-06 09:26:00,138.775,138.775,138.59,138.6,85000000.0
2009-03-06 09:27:00,138.595,138.71,138.595,138.69,223800000.0
2009-03-06 09:28:00,138.69,138.75,138.665,138.75,86000000.0
2009-03-06 09:29:00,138.755,138.87,138.68,138.77,144200000.0
2009-03-06 09:30:00,138.79,138.84,138.735,138.76,91400000.0
2009-03-06 09:31:00,138.755,138.945,138.755,138.935,193800000.0
2009-03-06 09:32:00,138.93,138.97,138.865,138.875,90200000.0
2009-03-06 09:33:00,138.9,139.02,138.82,138.905,172800000.0
2009-03-06 09:34:00,138.91,138.99,138.9,138.99,48000000.0
2009-03-06 09:35:00,138.99,138.99,138.865,138.885,84000000.0
2009-03-06 09:36:00,138.885,138.955,138.885,138.955,70400000.0
2009-03-06 09:37:00,138.95,138.965,138.845,138.845,161700000.0
2009-03-06 09:38:00,138.845,138.93,138.845,138.9,162600000.0
2009-03-06 09:39:00,138.905,138.945,138.88,138.88,217800000.0
2009-03-06 09:40:00,138.87,138.92,138.85,138.85,143400000.0
2009-03-06 09:41:00,138.855,138.88,138.77,138.815,163200000.0
2009-03-06 09:42:00,138.825,138.905,138.805,138.855,110800000.0
2009-03-06 09:43:00,138.87,138.88,138.8,138.825,189600000.0
2009-03-06 09:44:00,138.83,138.915,138.81,138.81,88400000.0
2009-03-06 09:45:00,138.815,138.815,138.75,138.79,92800000.0
2009-03-06 09:46:00,138.785,138.865,138.78,138.855,157400000.0
2009-03-06 09:47:00,138.855,138.865,138.845,138.855,47600000.0
2009-03-06 09:48:00,138.85,138.87,138.815,138.87,92400000.0
2009-03-06 09:49:00,138.865,138.915,138.835,138.835,101800000.0
2009-03-06 09:50:00,138.83,138.845,138.79,138.8,160600000.0
2009-03-06 09:51:00,138.8,138.92,138.79,138.87,162400000.0
2009-03-06 09:52:00,138.88,138.88,138.84,138.85,109800000.0
2009-03-06 09:53:00,138.85,138.85,138.8,138.83,175600000.0
2009-03-06 09:54:00,138.83,138.925,138.805,138.89,74400000.0
2009-03-06 09:55:00,138.89,138.89,138.845,138.845,36800000.0
2009-03-06 09:56:00,138.835,138.85,138.81,138.82,66400000.0
2009-03-06 09:57:00,138.82,138.83,138.775,138.795,108000000.0
2009-03-06 09:58:00,138.795,138.8,138.695,138.71,139800000.0
2009-03-06 09:59:00,138.71,138.755,138.695,138.755,150400000.0
2009-03-06 10:00:00,138.75,138.83,138.695,138.83,140800000.0
2009-03-06 10:01:00,138.83,139.065,138.83,139.05,193040000.0
2009-03-06 10:02:00,139.025,139.06,139.015,139.03,86200000.0
2009-03-06 10:03:00,139.025,139.1,139.02,139.08,110600000.0
2009-03-06 10:04:00,139.075,139.115,139.045,139.11,155800000.0
2009-03-06 10:05:00,139.11,139.155,139.065,139.145,160800000.0
2009-03-06 10:06:00,139.15,139.22,139.11,139.155,122000000.0
2009-03-06 10:07:00,139.155,139.155,139.1,139.125,96200000.0
2009-03-06 10:08:00,139.135,139.21,139.09,139.2,136000000.0
2009-03-06 10:09:00,139.205,139.205,139.115,139.16,170000000.0
2009-03-06 10:10:00,139.17,139.21,139.16,139.19,119530000.0
2009-03-06 10:11:00,139.21,139.215,139.15,139.15,99400000.0
2009-03-06 10:12:00,139.15,139.21,139.105,139.21,152600000.0
2009-03-06 10:13:00,139.21,139.24,139.165,139.22,142600000.0
2009-03-06 10:14:00,139.22,139.24,139.175,139.21,132600000.0
2009-03-06 10:15:00,139.205,139.245,139.185,139.24,107800000.0
2009-03-06 10:16:00,139.235,139.25,139.15,139.16,84200000.0
2009-03-06 10:17:00,139.155,139.155,139.07,139.07,69000000.0
2009-03-06 10:18:00,139.095,139.095,138.99,139.005,77600000.0
2009-03-06 10:19:00,139.0,139.0,138.895,138.995,92200000.0
2009-03-06 10:20:00,139.005,139.03,138.97,138.99,68600000.0
2009-03-06 10:21:00,138.99,138.99,138.885,138.9,133800000.0
2009-03-06 10:22:00,138.895,138.91,138.865,138.875,74600000.0
2009-03-06 10:23:00,138.875,138.91,138.87,138.895,105400000.0
2009-03-06 10:24:00,138.895,138.93,138.875,138.925,107000000.0
2009-03-06 10:25:00,138.925,138.95,138.915,138.92,75800000.0
2009-03-06 10:26:00,138.91,138.935,138.905,138.92,80600000.0
2009-03-06 10:27:00,138.915,138.94,138.905,138.935,34000000.0
2009-03-06 10:28:00,138.93,138.94,138.845,138.87,144600000.0
2009-03-06 10:29:00,138.865,138.94,138.835,138.88,190600000.0
2009-03-06 10:30:00,138.87,138.905,138.855,138.855,94800000.0
2009-03-06 10:31:00,138.855,138.87,138.78,138.795,86800000.0
2009-03-06 10:32:00,138.8,138.85,138.785,138.795,94600000.0
2009-03-06 10:33:00,138.8,138.835,138.735,138.775,151000000.0
2009-03-06 10:34:00,138.775,138.875,138.76,138.855,197000000.0
2009-03-06 10:35:00,138.855,138.885,138.845,138.865,68000000.0
2009-03-06 10:36:00,138.865,138.875,138.72,138.775,103200000.0
2009-03-06 10:37:00,138.76,138.76,138.715,138.73,184800000.0
2009-03-06 10:38:00,138.725,138.8,138.71,138.78,148600000.0
2009-03-06 10:39:00,138.79,138.79,138.665,138.68,171200000.0
2009-03-06 10:40:00,138.67,138.735,138.665,138.72,71800000.0
2009-03-06 10:41:00,138.72,138.74,138.64,138.65,139860000.0
2009-03-06 10:42:00,138.655,138.705,138.57,138.58,118600000.0
2009-03-06 10:43:00,138.575,138.575,138.46,138.49,123800000.0
2009-03-06 10:44:00,138.49,138.535,138.46,138.505,72600000.0
2009-03-06 10:45:00,138.505,138.525,138.435,138.44,153200000.0
2009-03-06 10:46:00,138.45,138.45,138.275,138.35,316400000.0
2009-03-06 10:47:00,138.34,138.36,138.315,138.35,296600000.0
2009-03-06 10:48:00,138.35,138.425,138.33,138.41,257400000.0
2009-03-06 10:49:00,138.425,138.48,138.26,138.285,439400000.0
2009-03-06 10:50:00,138.295,138.325,138.215,138.32,372200000.0
2009-03-06 10:51:00,138.315,138.365,138.275,138.35,240800000.0
2009-03-06 10:52:00,138.365,138.385,138.23,138.265,336400000.0
2009-03-06 10:53:00,138.25,138.26,138.2,138.205,191000000.0
2009-03-06 10:54:00,138.21,138.295,138.195,138.255,232600000.0
2009-03-06 10:55:00,138.25,138.395,138.25,138.38,117600000.0
2009-03-06 10:56:00,138.385,138.385,138.315,138.315,53200000.0
2009-03-06 10:57:00,138.315,138.49,138.29,138.445,240400000.0
2009-03-06 10:58:00,138.455,138.485,138.375,138.4,193800000.0
2009-03-06 10:59:00,138.39,138.43,138.335,138.43,174800000.0
2009-03-06 11:00:00,138.42,138.46,138.355,138.45,179400000.0
2009-03-06 11:01:00,138.445,138.46,138.405,138.44,123000000.0
2009-03-06 11:02:00,138.455,138.5,138.4,138.43,124200000.0
2009-03-06 11:03:00,138.425,138.445,138.405,138.415,62200000.0
2009-03-06 11:04:00,138.41,138.42,138.37,138.42,105000000.0
2009-03-06 11:05:00,138.425,138.44,138.335,138.35,84000000.0
2009-03-06 11:06:00,138.355,138.39,138.32,138.335,115800000.0
2009-03-06 11:07:00,138.34,138.375,138.32,138.37,75600000.0
2009-03-06 11:08:00,138.365,138.38,138.335,138.375,69200000.0
2009-03-06 11:09:00,138.375,138.4,138.325,138.33,119600000.0
2009-03-06 11:10:00,138.33,138.37,138.315,138.36,109400000.0
2009-03-06 11:11:00,138.37,138.445,138.36,138.425,79400000.0
2009-03-06 11:12:00,138.425,138.45,138.335,138.43,163600000.0
2009-03-06 11:13:00,138.43,138.54,138.43,138.53,83400000.0
2009-03-06 11:14:00,138.52,138.52,138.45,138.46,110200000.0
2009-03-06 11:15:00,138.46,138.475,138.41,138.41,112600000.0
2009-03-06 11:16:00,138.405,138.435,138.355,138.435,150000000.0
2009-03-06 11:17:00,138.45,138.45,138.385,138.42,123400000.0
2009-03-06 11:18:00,138.42,138.425,138.34,138.37,96000000.0
2009-03-06 11:19:00,138.375,138.375,138.305,138.34,69400000.0
2009-03-06 11:20:00,138.335,138.445,138.335,138.445,105200000.0
2009-03-06 11:21:00,138.45,138.515,138.435,138.515,88400000.0
2009-03-06 11:22:00,138.515,138.55,138.5,138.52,132400000.0
2009-03-06 11:23:00,138.525,138.53,138.385,138.4,148200000.0
2009-03-06 11:24:00,138.395,138.405,138.365,138.365,65000000.0
2009-03-06 11:25:00,138.36,138.385,138.335,138.375,107200000.0
2009-03-06 11:26:00,138.37,138.4,138.285,138.355,145800000.0
2009-03-06 11:27:00,138.355,138.39,138.35,138.385,94200000.0
2009-03-06 11:28:00,138.385,138.415,138.37,138.4,210200000.0
2009-03-06 11:29:00,138.395,138.455,138.39,138.405,288200000.0
2009-03-06 11:30:00,138.41,138.465,138.355,138.445,161400000.0
2009-03-06 11:31:00,138.445,138.46,138.345,138.35,258200000.0
2009-03-06 11:32:00,138.355,138.36,138.305,138.345,149400000.0
2009-03-06 11:33:00,138.31,138.32,138.225,138.225,64800000.0
2009-03-06 11:34:00,138.235,138.265,138.185,138.265,147600000.0
2009-03-06 11:35:00,138.265,138.285,138.24,138.26,86800000.0
2009-03-06 11:36:00,138.26,138.275,138.185,138.26,112400000.0
2009-03-06 11:37:00,138.275,138.33,138.22,138.25,107800000.0
2009-03-06 11:38:00,138.24,138.25,138.125,138.135,246800000.0
2009-03-06 11:39:00,138.11,138.16,138.075,138.115,158000000.0
2009-03-06 11:40:00,138.11,138.145,138.11,138.13,92600000.0
2009-03-06 11:41:00,138.12,138.145,138.12,138.12,52800000.0
2009-03-06 11:42:00,138.125,138.195,138.12,138.195,100600000.0
2009-03-06 11:43:00,138.19,138.255,138.175,138.245,125000000.0
2009-03-06 11:44:00,138.245,138.3,138.175,138.25,158200000.0
2009-03-06 11:45:00,138.24,138.255,138.165,138.165,79400000.0
2009-03-06 11:46:00,138.17,138.225,138.145,138.225,81400000.0
2009-03-06 11:47:00,138.23,138.24,138.215,138.23,58400000.0
2009-03-06 11:48:00,138.225,138.255,138.22,138.25,119600000.0
2009-03-06 11:49:00,138.255,138.255,138.215,138.235,154200000.0
2009-03-06 11:50:00,138.24,138.25,138.22,138.225,74600000.0
2009-03-06 11:51:00,138.235,138.26,138.23,138.24,66800000.0
2009-03-06 11:52:00,138.235,138.245,138.2,138.2,106200000.0
2009-03-06 11:53:00,138.2,138.205,138.105,138.15,111300000.0
2009-03-06 11:54:00,138.135,138.225,138.125,138.205,55400000.0
2009-03-06 11:55:00,138.2,138.205,138.17,138.18,58800000.0
2009-03-06 11:56:00,138.19,138.205,138.125,138.125,89000000.0
2009-03-06 11:57:00,138.125,138.125,138.05,138.05,77000000.0
2009-03-06 11:58:00,138.045,138.055,137.82,137.845,176100000.0
2009-03-06 11:59:00,137.85,137.87,137.73,137.73,213800000.0
2009-03-06 12:00:00,137.74,137.78,137.71,137.75,122600000.0
2009-03-06 12:01:00,137.75,137.795,137.715,137.775,149400000.0
2009-03-06 12:02:00,137.765,137.91,137.765,137.91,90600000.0
2009-03-06 12:03:00,137.905,137.915,137.78,137.795,108400000.0
2009-03-06 12:04:00,137.79,137.875,137.785,137.8,127000000.0
2009-03-06 12:05:00,137.8,137.93,137.8,137.905,104400000.0
2009-03-06 12:06:00,137.91,137.975,137.91,137.955,75600000.0
2009-03-06 12:07:00,137.955,138.005,137.945,137.98,141600000.0
2009-03-06 12:08:00,137.98,138.015,137.98,138.0,65600000.0
2009-03-06 12:09:00,138.005,138.12,137.995,138.115,86600000.0
2009-03-06 12:10:00,138.12,138.12,138.075,138.1,42600000.0
2009-03-06 12:11:00,138.095,138.095,137.995,138.005,78600000.0
2009-03-06 12:12:00,138.01,138.04,137.98,138.035,43200000.0
2009-03-06 12:13:00,138.035,138.035,137.925,137.93,158800000.0
2009-03-06 12:14:00,137.93,138.02,137.92,138.02,127600000.0
2009-03-06 12:15:00,138.025,138.045,137.9,137.9,232200000.0
2009-03-06 12:16:00,137.885,137.89,137.71,137.83,211600000.0
2009-03-06 12:17:00,137.825,137.855,137.75,137.84,106200000.0
2009-03-06 12:18:00,137.84,137.855,137.78,137.81,126200000.0
2009-03-06 12:19:00,137.825,137.835,137.775,137.825,141400000.0
2009-03-06 12:20:00,137.835,137.895,137.8,137.865,205000000.0
2009-03-06 12:21:00,137.87,137.88,137.8,137.835,114000000.0
2009-03-06 12:22:00,137.83,137.835,137.545,137.555,229600000.0
2009-03-06 12:23:00,137.55,137.55,137.45,137.54,207300000.0
2009-03-06 12:24:00,137.54,137.595,137.54,137.58,118800000.0
2009-03-06 12:25:00,137.585,137.66,137.53,137.53,176600000.0
2009-03-06 12:26:00,137.54,137.63,137.54,137.61,184600000.0
2009-03-06 12:27:00,137.605,137.605,137.385,137.405,165000000.0
2009-03-06 12:28:00,137.415,137.435,137.335,137.335,116200000.0
2009-03-06 12:29:00,137.335,137.355,137.25,137.315,258000000.0
2009-03-06 12:30:00,137.305,137.43,137.29,137.425,151400000.0
2009-03-06 12:31:00,137.435,137.475,137.42,137.475,79000000.0
2009-03-06 12:32:00,137.475,137.55,137.45,137.535,105200000.0
2009-03-06 12:33:00,137.54,137.585,137.52,137.575,220200000.0
2009-03-06 12:34:00,137.575,137.635,137.54,137.565,265300000.0
2009-03-06 12:35:00,137.56,137.65,137.54,137.605,216000000.0
2009-03-06 12:36:00,137.605,137.61,137.535,137.585,131400000.0
2009-03-06 12:37:00,137.6,137.73,137.59,137.71,223200000.0
2009-03-06 12:38:00,137.71,137.71,137.545,137.57,223000000.0
2009-03-06 12:39:00,137.565,137.585,137.505,137.575,260400000.0
2009-03-06 12:40:00,137.575,137.575,137.485,137.505,170200000.0
2009-03-06 12:41:00,137.51,137.51,137.375,137.375,146400000.0
2009-03-06 12:42:00,137.37,137.41,137.305,137.39,182600000.0
2009-03-06 12:43:00,137.39,137.39,137.295,137.32,150400000.0
2009-03-06 12:44:00,137.33,137.39,137.295,137.37,164800000.0
2009-03-06 12:45:00,137.37,137.535,137.355,137.53,240300000.0
2009-03-06 12:46:00,137.53,137.605,137.53,137.59,331000000.0
2009-03-06 12:47:00,137.59,137.59,137.52,137.545,278400000.0
2009-03-06 12:48:00,137.535,137.535,137.475,137.5,369600000.0
2009-03-06 12:49:00,137.5,137.61,137.5,137.61,317800000.0
2009-03-06 12:50:00,137.605,137.605,137.52,137.57,354600000.0
2009-03-06 12:51:00,137.57,137.645,137.565,137.565,325400000.0
2009-03-06 12:52:00,137.56,137.57,137.55,137.56,231400000.0
2009-03-06 12:53:00,137.56,137.59,137.555,137.56,347200000.0
2009-03-06 12:54:00,137.56,137.655,137.56,137.64,227200000.0
2009-03-06 12:55:00,137.64,137.67,137.635,137.655,250600000.0
2009-03-06 12:56:00,137.655,137.695,137.65,137.695,365400000.0
2009-03-06 12:57:00,137.695,137.71,137.615,137.67,356500000.0
2009-03-06 12:58:00,137.67,137.67,137.595,137.6,318800000.0
2009-03-06 12:59:00,137.605,137.67,137.6,137.665,350800000.0
2009-03-06 13:00:00,137.675,137.725,137.67,137.705,291400000.0
2009-03-06 13:01:00,137.695,137.695,137.65,137.66,208600000.0
2009-03-06 13:02:00,137.655,137.705,137.655,137.685,208400000.0
2009-03-06 13:03:00,137.69,137.7,137.69,137.695,216200000.0
2009-03-06 13:04:00,137.695,137.695,137.64,137.685,303200000.0
2009-03-06 13:05:00,137.69,137.69,137.655,137.67,313000000.0
2009-03-06 13:06:00,137.67,137.745,137.67,137.68,305600000.0
2009-03-06 13:07:00,137.675,137.72,137.675,137.69,238800000.0
2009-03-06 13:08:00,137.685,137.73,137.685,137.73,183600000.0
2009-03-06 13:09:00,137.735,137.785,137.7,137.78,354400000.0
2009-03-06 13:10:00,137.77,137.785,137.765,137.775,124000000.0
2009-03-06 13:11:00,137.775,137.79,137.725,137.77,132999999.0
2009-03-06 13:12:00,137.77,137.77,137.685,137.75,296800000.0
2009-03-06 13:13:00,137.76,137.79,137.715,137.77,413400000.0
2009-03-06 13:14:00,137.78,137.78,137.75,137.77,364800000.0
2009-03-06 13:15:00,137.765,137.78,137.755,137.76,209400000.0
2009-03-06 13:16:00,137.76,137.76,137.735,137.75,273600000.0
2009-03-06 13:17:00,137.765,137.92,137.765,137.865,279400000.0
2009-03-06 13:18:00,137.865,137.865,137.82,137.85,247400000.0
2009-03-06 13:19:00,137.85,137.85,137.78,137.83,239400000.0
2009-03-06 13:20:00,137.83,137.85,137.805,137.805,334600000.0
2009-03-06 13:21:00,137.8,137.82,137.785,137.785,296599999.0
2009-03-06 13:22:00,137.785,137.805,137.7,137.705,261000000.0
2009-03-06 13:23:00,137.71,137.725,137.68,137.72,291000000.0
2009-03-06 13:24:00,137.725,137.74,137.7,137.725,292600000.0
2009-03-06 13:25:00,137.715,137.725,137.685,137.695,355400000.0
2009-03-06 13:26:00,137.695,137.71,137.68,137.7,94400000.0
2009-03-06 13:27:00,137.705,137.715,137.625,137.7,100800000.0
2009-03-06 13:28:00,137.71,137.71,137.65,137.695,159599999.0
2009-03-06 13:29:00,137.685,137.77,137.685,137.735,91600000.0
2009-03-06 13:30:00,137.74,137.74,137.66,137.66,82200000.0
2009-03-06 13:31:00,137.67,137.75,137.67,137.74,125400000.0
2009-03-06 13:32:00,137.745,137.78,137.745,137.78,69000000.0
2009-03-06 13:33:00,137.78,137.785,137.73,137.765,334800000.0
2009-03-06 13:34:00,137.76,137.785,137.745,137.785,252000000.0
2009-03-06 13:35:00,137.785,137.915,137.785,137.905,324200000.0
2009-03-06 13:36:00,137.915,137.94,137.885,137.94,248200000.0
2009-03-06 13:37:00,137.94,138.02,137.93,137.94,315400000.0
2009-03-06 13:38:00,137.935,137.975,137.9,137.97,334800001.0
2009-03-06 13:39:00,137.975,138.04,137.965,138.025,273600000.0
2009-03-06 13:40:00,138.045,138.065,137.935,137.98,284600000.0
2009-03-06 13:41:00,137.98,137.98,137.93,137.955,253400000.0
2009-03-06 13:42:00,137.95,137.98,137.945,137.97,264000000.0
2009-03-06 13:43:00,137.97,138.065,137.97,138.06,498000000.0
2009-03-06 13:44:00,138.06,138.09,138.06,138.085,224200000.0
2009-03-06 13:45:00,138.09,138.11,138.02,138.03,226400000.0
2009-03-06 13:46:00,138.015,138.045,137.99,138.03,151800000.0
2009-03-06 13:47:00,138.03,138.04,138.02,138.04,32000000.0
2009-03-06 13:48:00,138.04,138.11,138.0,138.1,275600000.0
2009-03-06 13:49:00,138.09,138.23,138.09,138.205,432800000.0
2009-03-06 13:50:00,138.21,138.22,138.175,138.205,411000000.0
2009-03-06 13:51:00,138.22,138.37,138.195,138.325,524000000.0
2009-03-06 13:52:00,138.335,138.41,138.32,138.34,289800000.0
2009-03-06 13:53:00,138.34,138.39,138.32,138.335,304400000.0
2009-03-06 13:54:00,138.34,138.37,138.295,138.295,498600000.0
2009-03-06 13:55:00,138.305,138.43,138.305,138.375,334600000.0
2009-03-06 13:56:00,138.37,138.37,138.305,138.305,343000000.0
2009-03-06 13:57:00,138.305,138.315,138.27,138.3,439200000.0
2009-03-06 13:58:00,138.3,138.3,138.255,138.265,279800000.0
2009-03-06 13:59:00,138.265,138.29,138.265,138.285,202000000.0
2009-03-06 14:00:00,138.285,138.285,138.2,138.2,387400000.0
2009-03-06 14:01:00,138.205,138.225,138.19,138.19,269600000.0
2009-03-06 14:02:00,138.19,138.265,138.19,138.26,377600000.0
2009-03-06 14:03:00,138.26,138.26,138.225,138.25,361000000.0
2009-03-06 14:04:00,138.25,138.28,138.215,138.28,410000000.0
2009-03-06 14:05:00,138.29,138.33,138.28,138.33,408800000.0
2009-03-06 14:06:00,138.33,138.4,138.29,138.385,322200000.0
2009-03-06 14:07:00,138.375,138.375,138.22,138.245,317600000.0
2009-03-06 14:08:00,138.245,138.27,138.225,138.265,222600000.0
2009-03-06 14:09:00,138.265,138.265,138.21,138.225,200000000.0
2009-03-06 14:10:00,138.23,138.25,138.22,138.25,106200000.0
2009-03-06 14:11:00,138.245,138.25,138.165,138.165,211400000.0
2009-03-06 14:12:00,138.165,138.2,138.145,138.145,332000000.0
2009-03-06 14:13:00,138.15,138.15,138.05,138.06,289000000.0
2009-03-06 14:14:00,138.06,138.08,138.01,138.025,494000000.0
2009-03-06 14:15:00,138.025,138.1,137.985,138.06,382400000.0
2009-03-06 14:16:00,138.06,138.06,138.01,138.01,344600000.0
2009-03-06 14:17:00,138.01,138.03,138.005,138.02,190800000.0
2009-03-06 14:18:00,138.02,138.035,137.995,138.02,143200000.0
2009-03-06 14:19:00,138.015,138.04,137.985,138.0,311400000.0
2009-03-06 14:20:00,138.0,138.0,137.96,137.98,287600000.0
2009-03-06 14:21:00,137.98,138.0,137.92,137.93,245000001.0
2009-03-06 14:22:00,137.93,137.965,137.925,137.95,178200000.0
2009-03-06 14:23:00,137.945,137.965,137.915,137.945,280600000.0
2009-03-06 14:24:00,137.94,137.945,137.9,137.91,319800000.0
2009-03-06 14:25:00,137.915,138.005,137.91,137.98,396600000.0
2009-03-06 14:26:00,137.98,138.025,137.975,138.005,416200000.0
2009-03-06 14:27:00,138.01,138.115,137.995,138.1,347600000.0
2009-03-06 14:28:00,138.11,138.15,138.085,138.13,368200000.0
2009-03-06 14:29:00,138.135,138.145,138.1,138.1,254600000.0
2009-03-06 14:30:00,138.1,138.1,138.085,138.085,86000000.0
2009-03-06 14:31:00,138.095,138.15,138.08,138.09,232800000.0
2009-03-06 14:32:00,138.09,138.115,138.065,138.07,268600000.0
2009-03-06 14:33:00,138.07,138.07,138.04,138.05,172600000.0
2009-03-06 14:34:00,138.05,138.055,137.99,138.035,316800000.0
2009-03-06 14:35:00,138.035,138.07,138.0,138.05,288800000.0
2009-03-06 14:36:00,138.055,138.09,138.055,138.085,118800000.0
2009-03-06 14:37:00,138.085,138.09,138.085,138.085,65400000.0
2009-03-06 14:38:00,138.085,138.095,138.075,138.09,80800000.0
2009-03-06 14:39:00,138.09,138.095,138.085,138.095,19200000.0
2009-03-06 14:40:00,138.095,138.11,138.07,138.075,71200000.0
2009-03-06 14:41:00,138.075,138.145,138.075,138.145,58400000.0
2009-03-06 14:42:00,138.145,138.145,138.065,138.1,229000000.0
2009-03-06 14:43:00,138.1,138.105,138.07,138.075,151000000.0
2009-03-06 14:44:00,138.075,138.11,138.02,138.025,287400000.0
2009-03-06 14:45:00,138.03,138.05,138.01,138.025,317400000.0
2009-03-06 14:46:00,138.025,138.035,137.975,137.975,199600000.0
2009-03-06 14:47:00,137.975,138.025,137.97,137.995,310800000.0
2009-03-06 14:48:00,137.99,138.05,137.98,138.015,397000000.0
2009-03-06 14:49:00,138.015,138.13,138.01,138.09,454800000.0
2009-03-06 14:50:00,138.09,138.1,137.925,137.935,410000000.0
2009-03-06 14:51:00,137.92,138.02,137.905,138.005,513400000.0
2009-03-06 14:52:00,137.995,138.0,137.93,137.985,381400000.0
2009-03-06 14:53:00,137.99,138.01,137.96,137.975,233600000.0
2009-03-06 14:54:00,137.965,137.975,137.87,137.875,316600000.0
2009-03-06 14:55:00,137.88,137.895,137.84,137.855,233200000.0
2009-03-06 14:56:00,137.855,138.025,137.855,137.985,447700000.0
2009-03-06 14:57:00,138.0,138.05,137.985,138.025,290000000.0
2009-03-06 14:58:00,138.025,138.045,137.935,137.935,282000000.0
2009-03-06 14:59:00,137.935,138.115,137.93,137.975,276800000.0
2009-03-06 15:00:00,137.975,138.145,137.97,138.12,351000000.0
2009-03-06 15:01:00,138.105,138.105,138.03,138.03,379200000.0
2009-03-06 15:02:00,138.03,138.04,137.985,138.03,124400000.0
2009-03-06 15:03:00,138.025,138.04,137.995,138.01,151000000.0
2009-03-06 15:04:00,138.005,138.02,137.98,137.995,190200000.0
2009-03-06 15:05:00,137.99,137.99,137.885,137.905,329400000.0
2009-03-06 15:06:00,137.905,137.935,137.89,137.905,383200000.0
2009-03-06 15:07:00,137.905,138.015,137.89,138.0,468800000.0
2009-03-06 15:08:00,138.02,138.02,137.91,137.935,344000000.0
2009-03-06 15:09:00,137.935,137.94,137.87,137.88,313800000.0
2009-03-06 15:10:00,137.895,138.025,137.89,138.02,405200000.0
2009-03-06 15:11:00,138.02,138.02,137.93,137.975,407600000.0
2009-03-06 15:12:00,137.975,137.975,137.88,137.885,217600000.0
2009-03-06 15:13:00,137.885,137.885,137.51,137.565,623599999.0
2009-03-06 15:14:00,137.56,137.65,137.525,137.625,452600000.0
2009-03-06 15:15:00,137.625,137.775,137.625,137.76,436000000.0
2009-03-06 15:16:00,137.77,137.86,137.745,137.86,545800000.0
2009-03-06 15:17:00,137.86,137.915,137.81,137.83,486000000.0
2009-03-06 15:18:00,137.82,137.85,137.81,137.82,426800000.0
2009-03-06 15:19:00,137.82,137.98,137.805,137.895,456200000.0
2009-03-06 15:20:00,137.93,138.045,137.92,137.965,522000000.0
2009-03-06 15:21:00,137.965,137.975,137.79,137.855,543800001.0
2009-03-06 15:22:00,137.865,137.87,137.715,137.73,526600000.0
2009-03-06 15:23:00,137.73,137.75,137.62,137.695,580400000.0
2009-03-06 15:24:00,137.705,137.8,137.695,137.755,325000000.0
2009-03-06 15:25:00,137.77,137.815,137.705,137.77,517000000.0
2009-03-06 15:26:00,137.705,137.79,137.68,137.7,650000000.0
2009-03-06 15:27:00,137.7,137.735,137.645,137.705,403000000.0
2009-03-06 15:28:00,137.705,137.84,137.695,137.715,377400000.0
2009-03-06 15:29:00,137.72,137.76,137.54,137.63,273000000.0
2009-03-06 15:30:00,137.67,138.25,137.625,138.105,289800000.0
2009-03-06 15:31:00,138.115,138.53,138.075,138.53,395200001.0
2009-03-06 15:32:00,138.56,138.835,138.51,138.59,364600000.0
2009-03-06 15:33:00,138.575,138.66,138.515,138.58,207600000.0
2009-03-06 15:34:00,138.565,138.58,138.415,138.47,243600000.0
2009-03-06 15:35:00,138.445,138.555,138.3,138.305,286400000.0
2009-03-06 15:36:00,138.31,138.38,137.91,137.91,244600000.0
2009-03-06 15:37:00,137.9,138.305,137.89,138.305,235200000.0
2009-03-06 15:38:00,138.325,138.465,138.295,138.3,144600000.0
2009-03-06 15:39:00,138.3,138.335,138.19,138.335,347800000.0
2009-03-06 15:40:00,138.335,138.345,138.13,138.205,272700000.0
2009-03-06 15:41:00,138.23,138.265,138.11,138.265,325800000.0
2009-03-06 15:42:00,138.28,138.32,138.11,138.305,256600000.0
2009-03-06 15:43:00,138.295,138.36,138.285,138.3,186800000.0
2009-03-06 15:44:00,138.295,138.38,138.23,138.31,198600000.0
2009-03-06 15:45:00,138.31,138.35,138.145,138.225,231800000.0
2009-03-06 15:46:00,138.225,138.415,138.225,138.325,194800000.0
2009-03-06 15:47:00,138.33,138.505,138.325,138.375,122400000.0
2009-03-06 15:48:00,138.38,138.415,138.305,138.375,173700000.0
2009-03-06 15:49:00,138.38,138.39,138.185,138.275,183000000.0
2009-03-06 15:50:00,138.295,138.38,138.28,138.38,277800000.0
2009-03-06 15:51:00,138.39,138.535,138.39,138.53,266200000.0
2009-03-06 15:52:00,138.535,138.745,138.535,138.745,235500000.0
2009-03-06 15:53:00,138.745,139.02,138.685,138.975,184000000.0
2009-03-06 15:54:00,138.99,139.255,138.965,139.235,155400000.0
2009-03-06 15:55:00,139.24,139.345,139.15,139.17,171700000.0
2009-03-06 15:56:00,139.18,139.22,139.05,139.05,203000000.0
2009-03-06 15:57:00,139.045,139.235,139.03,139.215,206400000.0
2009-03-06 15:58:00,139.215,139.265,139.12,139.23,180500000.0
2009-03-06 15:59:00,139.23,139.23,139.09,139.105,210400000.0
2009-03-06 16:00:00,139.1,139.15,139.005,139.065,211400000.0
2009-03-06 16:01:00,139.06,139.23,139.06,139.19,243700000.0
2009-03-06 16:02:00,139.195,139.29,139.17,139.29,222300000.0
2009-03-06 16:03:00,139.28,139.44,139.27,139.345,144400000.0
2009-03-06 16:04:00,139.35,139.43,139.3,139.325,145600000.0
2009-03-06 16:05:00,139.325,139.375,139.24,139.28,259400000.0
2009-03-06 16:06:00,139.29,139.37,139.275,139.285,275000000.0
2009-03-06 16:07:00,139.3,139.305,139.15,139.19,223000000.0
2009-03-06 16:08:00,139.19,139.365,139.19,139.315,225800000.0
2009-03-06 16:09:00,139.315,139.34,139.2,139.215,204600000.0
2009-03-06 16:10:00,139.215,139.29,139.175,139.235,155200000.0
2009-03-06 16:11:00,139.23,139.275,139.225,139.275,125200000.0
2009-03-06 16:12:00,139.275,139.29,139.125,139.16,177800000.0
2009-03-06 16:13:00,139.155,139.18,139.05,139.08,227000000.0
2009-03-06 16:14:00,139.085,139.1,138.97,138.97,193000000.0
2009-03-06 16:15:00,138.97,138.985,138.93,138.93,124000000.0
2009-03-06 16:16:00,138.93,139.0,138.89,139.0,197200000.0
2009-03-06 16:17:00,139.0,139.045,138.97,139.015,156400000.0
2009-03-06 16:18:00,139.025,139.21,139.015,139.17,115100000.0
2009-03-06 16:19:00,139.17,139.325,139.16,139.305,139000000.0
2009-03-06 16:20:00,139.325,139.33,139.035,139.04,258800000.0
2009-03-06 16:21:00,139.035,139.165,138.97,139.165,211000000.0
2009-03-06 16:22:00,139.18,139.21,139.105,139.19,219000000.0
2009-03-06 16:23:00,139.185,139.255,139.185,139.22,119000000.0
2009-03-06 16:24:00,139.22,139.245,139.16,139.21,171600000.0
2009-03-06 16:25:00,139.205,139.325,139.185,139.32,200200000.0
2009-03-06 16:26:00,139.33,139.33,139.165,139.265,168400000.0
2009-03-06 16:27:00,139.26,139.33,139.255,139.295,124400000.0
2009-03-06 16:28:00,139.31,139.31,139.215,139.265,112600000.0
2009-03-06 16:29:00,139.26,139.315,139.235,139.275,161600000.0
2009-03-06 16:30:00,139.28,139.33,139.26,139.31,83600000.0
2009-03-06 16:31:00,139.305,139.325,139.16,139.185,145800000.0
2009-03-06 16:32:00,139.18,139.28,139.17,139.225,138000000.0
2009-03-06 16:33:00,139.235,139.24,139.11,139.11,211200000.0
2009-03-06 16:34:00,139.12,139.17,139.065,139.075,137780000.0
2009-03-06 16:35:00,139.08,139.14,139.015,139.055,125380000.0
2009-03-06 16:36:00,139.06,139.155,139.035,139.13,201200000.0
2009-03-06 16:37:00,139.135,139.23,139.13,139.21,119200000.0
2009-03-06 16:38:00,139.205,139.315,139.2,139.315,140600000.0
2009-03-06 16:39:00,139.31,139.355,139.27,139.34,193200000.0
2009-03-06 16:40:00,139.345,139.455,139.345,139.445,171480000.0
2009-03-06 16:41:00,139.44,139.605,139.4,139.6,170600000.0
2009-03-06 16:42:00,139.605,139.89,139.58,139.89,238400000.0
2009-03-06 16:43:00,139.87,139.935,139.64,139.925,182400000.0
2009-03-06 16:44:00,139.92,140.17,139.92,140.035,181000000.0
2009-03-06 16:45:00,140.06,140.18,139.9,139.96,190900000.0
2009-03-06 16:46:00,139.97,140.03,139.855,139.87,114000000.0
2009-03-06 16:47:00,139.885,139.92,139.77,139.855,249980000.0
2009-03-06 16:48:00,139.845,139.935,139.68,139.935,159200000.0
2009-03-06 16:49:00,139.915,140.0,139.87,139.97,247400000.0
2009-03-06 16:50:00,139.965,139.965,139.71,139.83,328000000.0
2009-03-06 16:51:00,139.83,139.95,139.81,139.87,288600000.0
2009-03-06 16:52:00,139.855,139.93,139.815,139.9,149000000.0
2009-03-06 16:53:00,139.865,139.865,139.65,139.65,202300000.0
2009-03-06 16:54:00,139.67,139.775,139.64,139.655,236200000.0
2009-03-06 16:55:00,139.655,139.81,139.62,139.73,207200000.0
2009-03-06 16:56:00,139.745,139.745,139.585,139.685,159680000.0
2009-03-06 16:57:00,139.69,139.75,139.585,139.73,153600000.0
2009-03-06 16:58:00,139.73,139.875,139.635,139.86,151600000.0
2009-03-06 16:59:00,139.855,139.975,139.82,139.82,251000000.0
2009-03-06 17:00:00,139.83,140.115,139.83,140.025,263800000.0
2009-03-06 17:01:00,140.045,140.08,139.93,139.93,165580000.0
2009-03-06 17:02:00,139.925,140.115,139.915,140.09,204600000.0
2009-03-06 17:03:00,140.09,140.09,139.93,139.995,258800000.0
2009-03-06 17:04:00,139.99,140.035,139.96,139.99,179200000.0
2009-03-06 17:05:00,139.985,140.0,139.925,139.945,152200000.0
2009-03-06 17:06:00,139.935,139.94,139.83,139.92,281600000.0
2009-03-06 17:07:00,139.91,140.025,139.89,139.96,213400000.0
2009-03-06 17:08:00,139.965,140.045,139.915,139.92,146200000.0
2009-03-06 17:09:00,139.93,140.035,139.93,140.01,173400000.0
2009-03-06 17:10:00,140.015,140.05,139.965,140.035,179200000.0
2009-03-06 17:11:00,140.045,140.1,140.015,140.05,184000000.0
2009-03-06 17:12:00,140.04,140.05,139.925,139.94,183800000.0
2009-03-06 17:13:00,139.935,139.955,139.755,139.78,100600000.0
2009-03-06 17:14:00,139.795,139.865,139.795,139.81,325600000.0
2009-03-06 17:15:00,139.81,139.815,139.655,139.705,274800000.0
2009-03-06 17:16:00,139.705,139.705,139.595,139.615,251600000.0
2009-03-06 17:17:00,139.61,139.615,139.52,139.585,300000000.0
2009-03-06 17:18:00,139.54,139.54,139.405,139.47,238600000.0
2009-03-06 17:19:00,139.47,139.495,139.39,139.48,288600000.0
2009-03-06 17:20:00,139.49,139.555,139.475,139.545,248400000.0
2009-03-06 17:21:00,139.545,139.57,139.45,139.565,213600000.0
2009-03-06 17:22:00,139.555,139.66,139.53,139.64,249600000.0
2009-03-06 17:23:00,139.645,139.74,139.555,139.685,263400000.0
2009-03-06 17:24:00,139.69,139.72,139.62,139.65,257400000.0
2009-03-06 17:25:00,139.645,139.66,139.56,139.645,214200000.0
2009-03-06 17:26:00,139.645,139.725,139.625,139.67,122500000.0
2009-03-06 17:27:00,139.67,139.7,139.59,139.595,139400000.0
2009-03-06 17:28:00,139.585,139.595,139.51,139.585,206800000.0
2009-03-06 17:29:00,139.595,139.595,139.51,139.52,203400000.0
2009-03-06 17:30:00,139.52,139.52,139.425,139.455,235800000.0
2009-03-06 17:31:00,139.46,139.585,139.46,139.585,131600000.0
2009-03-06 17:32:00,139.585,139.59,139.425,139.475,124800000.0
2009-03-06 17:33:00,139.48,139.49,139.355,139.37,202700000.0
2009-03-06 17:34:00,139.375,139.39,139.285,139.325,152800000.0
2009-03-06 17:35:00,139.32,139.335,139.19,139.235,195000000.0
2009-03-06 17:36:00,139.255,139.255,139.135,139.2,136800000.0
2009-03-06 17:37:00,139.195,139.26,139.19,139.245,94600000.0
2009-03-06 17:38:00,139.235,139.24,139.16,139.195,158200000.0
2009-03-06 17:39:00,139.19,139.25,139.105,139.105,100000000.0
2009-03-06 17:40:00,139.1,139.115,138.84,139.015,179100000.0
2009-03-06 17:41:00,139.03,139.1,138.985,139.005,169800000.0
2009-03-06 17:42:00,139.025,139.025,138.91,138.935,145600000.0
2009-03-06 17:43:00,138.94,138.96,138.9,138.93,101000000.0
2009-03-06 17:44:00,138.92,138.955,138.875,138.9,144400000.0
2009-03-06 17:45:00,138.9,138.9,138.66,138.66,197200000.0
2009-03-06 17:46:00,138.665,138.7,138.59,138.595,159200000.0
2009-03-06 17:47:00,138.59,138.59,138.4,138.4,162800000.0
2009-03-06 17:48:00,138.41,138.415,138.23,138.24,224200000.0
2009-03-06 17:49:00,138.255,138.345,138.255,138.305,226000000.0
2009-03-06 17:50:00,138.295,138.32,138.215,138.245,240200000.0
2009-03-06 17:51:00,138.245,138.3,138.205,138.295,207000000.0
2009-03-06 17:52:00,138.29,138.3,138.225,138.23,91200000.0
2009-03-06 17:53:00,138.23,138.275,138.22,138.25,179200000.0
2009-03-06 17:54:00,138.265,138.3,138.135,138.16,168700000.0
2009-03-06 17:55:00,138.16,138.345,138.105,138.285,210000000.0
2009-03-06 17:56:00,138.29,138.405,138.27,138.3,197800000.0
2009-03-06 17:57:00,138.275,138.345,138.13,138.17,136600000.0
2009-03-06 17:58:00,138.17,138.4,138.17,138.325,150400000.0
2009-03-06 17:59:00,138.31,138.405,138.305,138.395,110600000.0
2009-03-06 18:00:00,138.395,138.42,138.3,138.375,141600000.0
2009-03-06 18:01:00,138.375,138.515,138.375,138.4,134400000.0
2009-03-06 18:02:00,138.405,138.445,138.34,138.365,103200000.0
2009-03-06 18:03:00,138.365,138.405,138.265,138.365,288000000.0
2009-03-06 18:04:00,138.34,138.47,138.335,138.455,174600000.0
2009-03-06 18:05:00,138.45,138.565,138.44,138.535,186400000.0
2009-03-06 18:06:00,138.51,138.51,138.4,138.425,195600000.0
2009-03-06 18:07:00,138.425,138.445,138.26,138.265,200200000.0
2009-03-06 18:08:00,138.23,138.26,138.2,138.24,261800000.0
2009-03-06 18:09:00,138.23,138.295,138.19,138.28,292400000.0
2009-03-06 18:10:00,138.285,138.35,138.265,138.345,298800000.0
2009-03-06 18:11:00,138.35,138.36,138.285,138.295,161600000.0
2009-03-06 18:12:00,138.3,138.3,138.175,138.195,126200000.0
2009-03-06 18:13:00,138.185,138.2,138.05,138.09,123800000.0
2009-03-06 18:14:00,138.095,138.165,138.085,138.165,104600000.0
2009-03-06 18:15:00,138.16,138.235,138.105,138.18,165400000.0
2009-03-06 18:16:00,138.185,138.205,137.985,138.055,258000000.0
2009-03-06 18:17:00,138.055,138.07,137.915,137.975,165800000.0
2009-03-06 18:18:00,137.97,138.04,137.955,138.0,146400000.0
2009-03-06 18:19:00,138.0,138.02,137.96,137.995,119000000.0
2009-03-06 18:20:00,138.0,138.015,137.92,137.96,149000000.0
2009-03-06 18:21:00,137.96,137.96,137.875,137.92,217200000.0
2009-03-06 18:22:00,137.935,137.98,137.885,137.89,205400000.0
2009-03-06 18:23:00,137.89,137.935,137.87,137.9,166200000.0
2009-03-06 18:24:00,137.91,137.93,137.86,137.87,227000000.0
2009-03-06 18:25:00,137.865,137.95,137.865,137.88,121400000.0
2009-03-06 18:26:00,137.89,137.93,137.81,137.865,180000000.0
2009-03-06 18:27:00,137.865,137.865,137.835,137.845,104600000.0
2009-03-06 18:28:00,137.84,137.895,137.805,137.895,190000000.0
2009-03-06 18:29:00,137.89,137.92,137.84,137.91,261400000.0
2009-03-06 18:30:00,137.905,138.0,137.87,137.99,277600000.0
2009-03-06 18:31:00,137.995,138.185,137.97,138.165,269800000.0
2009-03-06 18:32:00,138.165,138.21,138.125,138.21,228800000.0
2009-03-06 18:33:00,138.215,138.385,138.19,138.38,249400000.0
2009-03-06 18:34:00,138.375,138.38,138.275,138.305,229000000.0
2009-03-06 18:35:00,138.3,138.34,138.24,138.31,223000000.0
2009-03-06 18:36:00,138.315,138.375,138.29,138.36,163800000.0
2009-03-06 18:37:00,138.365,138.385,138.32,138.345,154400000.0
2009-03-06 18:38:00,138.355,138.355,138.185,138.19,185000000.0
2009-03-06 18:39:00,138.195,138.2,138.125,138.145,178200000.0
2009-03-06 18:40:00,138.14,138.215,138.1,138.2,203000000.0
2009-03-06 18:41:00,138.2,138.205,138.07,138.13,194000000.0
2009-03-06 18:42:00,138.125,138.25,138.115,138.24,173200000.0
2009-03-06 18:43:00,138.225,138.285,138.155,138.185,164000000.0
2009-03-06 18:44:00,138.185,138.275,138.175,138.22,205000000.0
2009-03-06 18:45:00,138.22,138.295,138.19,138.22,149000000.0
2009-03-06 18:46:00,138.215,138.285,138.215,138.28,107200000.0
2009-03-06 18:47:00,138.275,138.29,138.195,138.2,72400000.0
2009-03-06 18:48:00,138.185,138.185,138.055,138.065,160200000.0
2009-03-06 18:49:00,138.065,138.115,138.01,138.065,203000000.0
2009-03-06 18:50:00,138.07,138.135,138.05,138.13,101600000.0
2009-03-06 18:51:00,138.135,138.135,138.02,138.045,126600000.0
2009-03-06 18:52:00,138.045,138.09,138.02,138.04,148800000.0
2009-03-06 18:53:00,138.045,138.055,138.03,138.03,65200000.0
2009-03-06 18:54:00,138.02,138.115,138.02,138.05,137600000.0
2009-03-06 18:55:00,138.055,138.135,138.05,138.13,233600000.0
2009-03-06 18:56:00,138.13,138.165,138.07,138.11,216400000.0
2009-03-06 18:57:00,138.135,138.19,138.09,138.1,147400000.0
2009-03-06 18:58:00,138.115,138.14,138.065,138.075,140000000.0
2009-03-06 18:59:00,138.085,138.225,138.065,138.095,186800000.0
2009-03-06 19:00:00,138.085,138.085,137.985,138.04,197800000.0
2009-03-06 19:01:00,138.045,138.18,138.03,138.14,153800000.0
2009-03-06 19:02:00,138.135,138.165,138.09,138.14,185000000.0
2009-03-06 19:03:00,138.115,138.12,138.04,138.075,123600000.0
2009-03-06 19:04:00,138.075,138.14,138.075,138.1,114800000.0
2009-03-06 19:05:00,138.095,138.14,138.085,138.09,82800000.0
2009-03-06 19:06:00,138.09,138.155,138.09,138.15,124600000.0
2009-03-06 19:07:00,138.175,138.2,138.11,138.11,75800000.0
2009-03-06 19:08:00,138.11,138.14,138.065,138.075,58200000.0
2009-03-06 19:09:00,138.075,138.075,138.005,138.025,66600000.0
2009-03-06 19:10:00,138.025,138.025,137.93,137.955,124200000.0
2009-03-06 19:11:00,137.955,137.96,137.945,137.945,131200000.0
2009-03-06 19:12:00,137.95,137.985,137.94,137.98,107400000.0
2009-03-06 19:13:00,137.98,137.995,137.96,137.985,73000000.0
2009-03-06 19:14:00,137.985,138.01,137.97,137.99,111600000.0
2009-03-06 19:15:00,137.995,138.03,137.99,137.995,135400000.0
2009-03-06 19:16:00,137.995,138.035,137.995,138.025,52200000.0
2009-03-06 19:17:00,138.035,138.07,138.025,138.07,112400000.0
2009-03-06 19:18:00,138.075,138.09,138.06,138.075,84200000.0
2009-03-06 19:19:00,138.075,138.08,137.96,137.975,104600000.0
2009-03-06 19:20:00,137.985,138.09,137.98,138.09,86600000.0
2009-03-06 19:21:00,138.095,138.12,138.045,138.045,56800000.0
2009-03-06 19:22:00,138.045,138.095,138.03,138.04,79000000.0
2009-03-06 19:23:00,138.035,138.055,138.0,138.035,54200000.0
2009-03-06 19:24:00,138.0,138.03,137.965,137.975,65800000.0
2009-03-06 19:25:00,137.975,138.025,137.97,137.995,114000000.0
2009-03-06 19:26:00,137.995,137.995,137.97,137.98,15800000.0
2009-03-06 19:27:00,137.985,138.01,137.98,138.0,56800000.0
2009-03-06 19:28:00,138.005,138.045,137.985,138.035,56800000.0
2009-03-06 19:29:00,138.025,138.045,137.975,137.99,78000000.0
2009-03-06 19:30:00,138.0,138.025,137.96,138.005,92400000.0
2009-03-06 19:31:00,138.005,138.005,137.95,137.985,102800000.0
2009-03-06 19:32:00,138.0,138.015,137.935,137.935,41000000.0
2009-03-06 19:33:00,137.95,138.005,137.95,137.995,92400000.0
2009-03-06 19:34:00,137.995,138.02,137.98,138.0,96000000.0
2009-03-06 19:35:00,138.005,138.005,137.9,137.9,79200000.0
2009-03-06 19:36:00,137.9,137.925,137.885,137.915,93800000.0
2009-03-06 19:37:00,137.91,137.96,137.91,137.94,83800000.0
2009-03-06 19:38:00,137.94,137.98,137.92,137.945,105600000.0
2009-03-06 19:39:00,137.95,137.97,137.93,137.965,31000000.0
2009-03-06 19:40:00,137.96,137.96,137.885,137.89,38200000.0
2009-03-06 19:41:00,137.89,137.9,137.87,137.885,35000000.0
2009-03-06 19:42:00,137.88,137.88,137.815,137.83,47000000.0
2009-03-06 19:43:00,137.825,137.825,137.77,137.81,83400000.0
2009-03-06 19:44:00,137.8,137.86,137.74,137.745,128800000.0
2009-03-06 19:45:00,137.74,137.76,137.68,137.715,94600000.0
2009-03-06 19:46:00,137.715,137.775,137.71,137.715,136400000.0
2009-03-06 19:47:00,137.72,137.78,137.71,137.76,48000000.0
2009-03-06 19:48:00,137.77,137.79,137.69,137.705,117800000.0
2009-03-06 19:49:00,137.695,137.705,137.645,137.67,67200000.0
2009-03-06 19:50:00,137.665,137.685,137.6,137.655,59800000.0
2009-03-06 19:51:00,137.66,137.71,137.655,137.705,124200000.0
2009-03-06 19:52:00,137.705,137.795,137.68,137.785,166000000.0
2009-03-06 19:53:00,137.785,137.895,137.725,137.875,258600000.0
2009-03-06 19:54:00,137.88,137.95,137.87,137.895,210000000.0
2009-03-06 19:55:00,137.89,137.91,137.845,137.905,162000000.0
2009-03-06 19:56:00,137.91,137.95,137.9,137.95,60800000.0
2009-03-06 19:57:00,137.96,137.99,137.93,137.99,54000000.0
2009-03-06 19:58:00,137.995,138.03,137.985,138.015,103400000.0
2009-03-06 19:59:00,138.015,138.045,137.985,137.995,60200000.0
2009-03-06 20:00:00,137.99,138.01,137.935,137.95,51000000.0
2009-03-06 20:01:00,137.955,138.0,137.93,137.965,49400000.0
2009-03-06 20:02:00,137.965,137.99,137.945,137.985,53400000.0
2009-03-06 20:03:00,137.95,138.02,137.88,138.0,56200000.0
2009-03-06 20:04:00,137.995,138.005,137.945,137.98,36800000.0
2009-03-06 20:05:00,137.985,137.995,137.925,137.99,43600000.0
2009-03-06 20:06:00,137.985,137.99,137.945,137.96,52800000.0
2009-03-06 20:07:00,137.965,137.99,137.965,137.97,34000000.0
2009-03-06 20:08:00,137.965,138.0,137.95,137.965,19000000.0
2009-03-06 20:09:00,137.97,138.01,137.96,138.01,17400000.0
2009-03-06 20:10:00,138.02,138.075,138.015,138.075,63400000.0
2009-03-06 20:11:00,138.07,138.115,138.07,138.11,53200000.0
2009-03-06 20:12:00,138.115,138.15,138.09,138.1,54600000.0
2009-03-06 20:13:00,138.105,138.205,138.105,138.195,54800000.0
2009-03-06 20:14:00,138.185,138.2,138.14,138.18,122200000.0
2009-03-06 20:15:00,138.18,138.195,138.17,138.19,109400000.0
2009-03-06 20:16:00,138.19,138.21,138.19,138.195,53000000.0
2009-03-06 20:17:00,138.2,138.2,138.115,138.155,53800000.0
2009-03-06 20:18:00,138.155,138.16,138.145,138.155,40000000.0
2009-03-06 20:19:00,138.16,138.185,138.14,138.17,84600000.0
2009-03-06 20:20:00,138.165,138.165,138.09,138.11,94000000.0
2009-03-06 20:21:00,138.115,138.12,138.025,138.075,45600000.0
2009-03-06 20:22:00,138.075,138.085,138.03,138.04,47000000.0
2009-03-06 20:23:00,138.035,138.115,138.035,138.115,68400000.0
2009-03-06 20:24:00,138.12,138.165,138.08,138.08,57800000.0
2009-03-06 20:25:00,138.075,138.125,138.05,138.095,48200000.0
2009-03-06 20:26:00,138.1,138.105,138.01,138.03,40200000.0
2009-03-06 20:27:00,138.025,138.035,137.985,137.99,25200000.0
2009-03-06 20:28:00,137.985,137.995,137.85,137.875,79800000.0
2009-03-06 20:29:00,137.86,137.885,137.81,137.845,40200000.0
2009-03-06 20:30:00,137.84,137.855,137.8,137.855,72600000.0
2009-03-06 20:31:00,137.85,137.855,137.825,137.83,39000000.0
2009-03-06 20:32:00,137.825,137.845,137.74,137.78,46400000.0
2009-03-06 20:33:00,137.78,137.81,137.68,137.685,142600000.0
2009-03-06 20:34:00,137.685,137.765,137.66,137.73,146400000.0
2009-03-06 20:35:00,137.715,137.76,137.685,137.69,74000000.0
2009-03-06 20:36:00,137.685,137.765,137.68,137.75,120600000.0
2009-03-06 20:37:00,137.735,137.77,137.725,137.76,31000000.0
2009-03-06 20:38:00,137.76,137.86,137.76,137.845,120200000.0
2009-03-06 20:39:00,137.84,137.845,137.825,137.84,62400000.0
2009-03-06 20:40:00,137.845,137.865,137.76,137.77,144400000.0
2009-03-06 20:41:00,137.77,137.81,137.77,137.79,120800000.0
2009-03-06 20:42:00,137.805,137.86,137.8,137.855,168200000.0
2009-03-06 20:43:00,137.865,137.88,137.845,137.85,72200000.0
2009-03-06 20:44:00,137.845,137.87,137.825,137.86,68800000.0
2009-03-06 20:45:00,137.865,137.94,137.865,137.88,74800000.0
2009-03-06 20:46:00,137.87,137.92,137.825,137.845,100800000.0
2009-03-06 20:47:00,137.845,137.94,137.825,137.915,246800000.0
2009-03-06 20:48:00,137.915,137.96,137.915,137.925,223800000.0
2009-03-06 20:49:00,137.925,137.96,137.905,137.925,138500000.0
2009-03-06 20:50:00,137.94,138.055,137.94,138.045,124200000.0
2009-03-06 20:51:00,138.05,138.075,138.005,138.015,123400000.0
2009-03-06 20:52:00,138.02,138.15,138.015,138.13,217200000.0
2009-03-06 20:53:00,138.13,138.13,138.05,138.07,57600000.0
2009-03-06 20:54:00,138.075,138.215,138.065,138.14,74400000.0
2009-03-06 20:55:00,138.135,138.155,138.1,138.12,53200000.0
2009-03-06 20:56:00,138.115,138.125,138.105,138.115,25800000.0
2009-03-06 20:57:00,138.115,138.18,138.115,138.165,52000000.0
2009-03-06 20:58:00,138.17,138.175,138.135,138.135,46800000.0
2009-03-06 20:59:00,138.13,138.2,138.13,138.175,64800000.0
2009-03-06 21:00:00,138.17,138.25,138.16,138.225,86000000.0
2009-03-06 21:01:00,138.205,138.24,138.205,138.21,37400000.0
2009-03-06 21:02:00,138.215,138.285,138.215,138.27,79000000.0
2009-03-06 21:03:00,138.285,138.32,138.285,138.305,82000000.0
2009-03-06 21:04:00,138.3,138.33,138.225,138.24,169600000.0
2009-03-06 21:05:00,138.24,138.29,138.165,138.27,71400000.0
2009-03-06 21:06:00,138.27,138.33,138.27,138.295,52000000.0
2009-03-06 21:07:00,138.285,138.31,138.27,138.29,30000000.0
2009-03-06 21:08:00,138.295,138.395,138.285,138.345,79400000.0
2009-03-06 21:09:00,138.355,138.39,138.34,138.38,59800000.0
2009-03-06 21:10:00,138.38,138.39,138.325,138.39,85800000.0
2009-03-06 21:11:00,138.395,138.435,138.385,138.43,87400000.0
2009-03-06 21:12:00,138.425,138.47,138.39,138.405,100200000.0
2009-03-06 21:13:00,138.39,138.42,138.37,138.385,78800000.0
2009-03-06 21:14:00,138.385,138.44,138.385,138.415,152600000.0
2009-03-06 21:15:00,138.43,138.43,138.36,138.36,83800000.0
2009-03-06 21:16:00,138.36,138.375,138.34,138.35,137000000.0
2009-03-06 21:17:00,138.345,138.345,138.27,138.315,91600000.0
2009-03-06 21:18:00,138.315,138.315,138.23,138.235,196200000.0
2009-03-06 21:19:00,138.25,138.285,138.24,138.255,187800000.0
2009-03-06 21:20:00,138.25,138.25,138.145,138.21,154200000.0
2009-03-06 21:21:00,138.21,138.255,138.21,138.225,154600000.0
2009-03-06 21:22:00,138.22,138.255,138.205,138.25,140400000.0
2009-03-06 21:23:00,138.25,138.25,138.21,138.245,76000000.0
2009-03-06 21:24:00,138.24,138.25,138.215,138.24,76800000.0
2009-03-06 21:25:00,138.235,138.24,138.2,138.2,149000000.0
2009-03-06 21:26:00,138.205,138.215,138.185,138.215,126000000.0
2009-03-06 21:27:00,138.205,138.265,138.195,138.25,109800000.0
2009-03-06 21:28:00,138.235,138.295,138.235,138.265,86000000.0
2009-03-06 21:29:00,138.265,138.455,138.245,138.39,196200000.0
2009-03-06 21:30:00,138.405,138.415,138.33,138.355,190200000.0
2009-03-06 21:31:00,138.355,138.4,138.33,138.385,158600000.0
2009-03-06 21:32:00,138.385,138.43,138.38,138.4,102400000.0
2009-03-06 21:33:00,138.4,138.4,138.37,138.37,116800000.0
2009-03-06 21:34:00,138.36,138.365,138.32,138.325,174200000.0
2009-03-06 21:35:00,138.32,138.375,138.295,138.295,189800000.0
2009-03-06 21:36:00,138.305,138.345,138.305,138.34,67400000.0
2009-03-06 21:37:00,138.345,138.36,138.315,138.315,55400000.0
2009-03-06 21:38:00,138.29,138.31,138.275,138.31,98800000.0
2009-03-06 21:39:00,138.315,138.325,138.29,138.31,82000000.0
2009-03-06 21:40:00,138.305,138.305,138.245,138.245,76600000.0
2009-03-06 21:41:00,138.26,138.27,138.235,138.235,98000000.0
2009-03-06 21:42:00,138.245,138.285,138.245,138.27,43600000.0
2009-03-06 21:43:00,138.27,138.27,138.15,138.15,97400000.0
2009-03-06 21:44:00,138.15,138.185,138.13,138.18,26400000.0
2009-03-06 21:45:00,138.155,138.175,138.095,138.105,79600000.0
2009-03-06 21:46:00,138.11,138.11,138.075,138.095,78800000.0
2009-03-06 21:47:00,138.09,138.125,137.985,138.0,47200000.0
2009-03-06 21:48:00,138.01,138.105,138.01,138.05,107000000.0
2009-03-06 21:49:00,138.06,138.08,138.015,138.045,57200000.0
2009-03-06 21:50:00,138.055,138.15,138.055,138.14,63600000.0
2009-03-06 21:51:00,138.14,138.14,138.05,138.055,70000000.0
2009-03-06 21:52:00,138.055,138.075,137.985,137.995,118400000.0
2009-03-06 21:53:00,137.99,138.005,137.975,137.99,39200000.0
2009-03-06 21:54:00,138.0,138.045,137.98,138.0,68200000.0
2009-03-06 21:55:00,138.005,138.04,137.925,137.925,77600000.0
2009-03-06 21:56:00,137.925,137.96,137.92,137.96,117200000.0
2009-03-06 21:57:00,137.965,137.99,137.9,137.915,35000000.0
2009-03-06 21:58:00,137.905,137.92,137.88,137.9,87400000.0
2009-03-06 21:59:00,137.895,138.05,137.865,138.035,257400000.0
2009-03-06 22:00:00,138.045,138.09,138.03,138.065,218400000.0
2009-03-06 22:01:00,138.06,138.095,138.03,138.075,191800000.0
2009-03-06 22:02:00,138.075,138.095,138.04,138.065,73400000.0
2009-03-06 22:03:00,138.06,138.075,138.015,138.025,58000000.0
2009-03-06 22:04:00,138.03,138.045,138.0,138.01,59400000.0
2009-03-06 22:05:00,138.005,138.005,137.96,137.965,99400000.0
2009-03-06 22:06:00,137.965,137.975,137.935,137.97,87400000.0
2009-03-06 22:07:00,137.97,137.97,137.965,137.965,44200000.0
2009-03-06 22:08:00,137.965,137.98,137.955,137.98,160600000.0
2009-03-06 22:09:00,137.98,138.1,137.98,138.065,262600000.0
2009-03-06 22:10:00,138.075,138.08,138.06,138.08,65600000.0
2009-03-06 22:11:00,138.095,138.125,138.065,138.11,98200000.0
2009-03-06 22:12:00,138.115,138.155,138.11,138.14,91000000.0
2009-03-06 22:13:00,138.145,138.15,138.12,138.13,61000000.0
2009-03-06 22:14:00,138.135,138.16,138.135,138.135,87000000.0
2009-03-06 22:15:00,138.135,138.15,138.115,138.135,58200000.0
2009-03-06 22:16:00,138.135,138.165,138.12,138.165,55400000.0
2009-03-06 22:17:00,138.165,138.185,138.13,138.14,45000000.0
2009-03-06 22:18:00,138.105,138.155,138.105,138.155,41800000.0
2009-03-06 22:19:00,138.15,138.15,138.135,138.135,13000000.0
2009-03-06 22:20:00,138.13,138.13,138.055,138.065,65400000.0
2009-03-06 22:21:00,138.07,138.17,138.065,138.075,119200000.0
2009-03-06 22:22:00,138.065,138.065,137.905,137.905,83600000.0
2009-03-06 22:23:00,137.89,137.91,137.79,137.79,133800000.0
2009-03-06 22:24:00,137.795,137.855,137.785,137.855,122600000.0
2009-03-06 22:25:00,137.855,137.855,137.82,137.835,118800000.0
2009-03-06 22:26:00,137.84,137.865,137.82,137.835,115000000.0
2009-03-06 22:27:00,137.84,137.85,137.83,137.835,70000000.0
2009-03-06 22:28:00,137.83,137.83,137.755,137.79,83000000.0
2009-03-06 22:29:00,137.78,137.87,137.78,137.86,130000000.0
2009-03-06 22:30:00,137.86,138.21,137.86,138.21,101600000.0
2009-03-06 22:31:00,138.215,138.235,138.165,138.195,100200000.0
2009-03-06 22:32:00,138.195,138.21,138.1,138.115,68000000.0
2009-03-06 22:33:00,138.12,138.225,138.085,138.225,80800000.0
2009-03-06 22:34:00,138.235,138.335,138.205,138.335,134400000.0
2009-03-06 22:35:00,138.355,138.375,138.265,138.27,166800000.0
2009-03-06 22:36:00,138.26,138.29,138.2,138.2,192400000.0
2009-03-06 22:37:00,138.205,138.215,138.035,138.16,143200000.0
2009-03-06 22:38:00,138.155,138.18,138.15,138.15,65400000.0
2009-03-06 22:39:00,138.15,138.15,138.08,138.125,96400000.0
2009-03-06 22:40:00,138.135,138.205,138.135,138.195,125400000.0
2009-03-06 22:41:00,138.195,138.215,138.17,138.17,116800000.0
2009-03-06 22:42:00,138.185,138.215,138.18,138.195,41800000.0
2009-03-06 22:43:00,138.19,138.235,138.19,138.2,114200000.0
2009-03-06 22:44:00,138.215,138.325,138.215,138.295,97800000.0
2009-03-06 22:45:00,138.27,138.345,138.265,138.345,70600000.0
2009-03-06 22:46:00,138.36,138.475,138.35,138.35,151400000.0
2009-03-06 22:47:00,138.35,138.365,138.215,138.225,79200000.0
2009-03-06 22:48:00,138.23,138.255,138.165,138.23,65000000.0
2009-03-06 22:49:00,138.235,138.31,138.2,138.31,49400000.0
2009-03-06 22:50:00,138.32,138.32,138.28,138.3,39200000.0
2009-03-06 22:51:00,138.305,138.325,138.295,138.31,59800000.0
2009-03-06 22:52:00,138.305,138.325,138.295,138.32,64200000.0
2009-03-06 22:53:00,138.32,138.32,138.29,138.29,32000000.0
2009-03-06 22:54:00,138.29,138.33,138.235,138.275,111400000.0
2009-03-06 22:55:00,138.275,138.35,138.27,138.32,96200000.0
2009-03-06 22:56:00,138.325,138.325,138.28,138.28,41200000.0
2009-03-06 22:57:00,138.295,138.355,138.275,138.32,102600000.0
2009-03-06 22:58:00,138.33,138.4,138.32,138.38,132200000.0
2009-03-06 22:59:00,138.38,138.38,138.27,138.295,64000000.0
2009-03-06 23:00:00,138.295,138.32,138.285,138.31,27000000.0
2009-03-06 23:01:00,138.31,138.345,138.31,138.345,128800000.0
2009-03-06 23:02:00,138.345,138.41,138.34,138.405,160600000.0
2009-03-06 23:03:00,138.42,138.42,138.36,138.365,36200000.0
2009-03-06 23:04:00,138.38,138.44,138.38,138.41,58400000.0
2009-03-06 23:05:00,138.435,138.505,138.435,138.435,78000000.0
2009-03-06 23:06:00,138.45,138.45,138.435,138.435,6400000.0
2009-03-06 23:07:00,138.435,138.475,138.425,138.47,89000000.0
2009-03-06 23:08:00,138.455,138.455,138.44,138.445,34200000.0
2009-03-06 23:09:00,138.45,138.46,138.425,138.425,93800000.0
2009-03-06 23:10:00,138.43,138.445,138.42,138.44,61000000.0
2009-03-06 23:11:00,138.445,138.455,138.44,138.455,43000000.0
2009-03-06 23:12:00,138.46,138.475,138.425,138.425,95800000.0
2009-03-06 23:13:00,138.425,138.455,138.425,138.455,40200000.0
2009-03-06 23:14:00,138.455,138.475,138.45,138.475,35200000.0
2009-03-06 23:15:00,138.485,138.56,138.485,138.515,54000000.0
2009-03-06 23:16:00,138.525,138.59,138.51,138.545,174400000.0
2009-03-06 23:17:00,138.55,138.55,138.505,138.54,76000000.0
2009-03-06 23:18:00,138.535,138.56,138.49,138.495,100600000.0
2009-03-06 23:19:00,138.5,138.57,138.49,138.53,169600000.0
2009-03-06 23:20:00,138.545,138.57,138.545,138.555,28800000.0
2009-03-06 23:21:00,138.515,138.53,138.455,138.455,136800000.0
2009-03-06 23:22:00,138.455,138.535,138.455,138.5,66800000.0
2009-03-06 23:23:00,138.52,138.595,138.495,138.595,65200000.0
2009-03-06 23:24:00,138.595,138.625,138.57,138.57,118400000.0
2009-03-06 23:25:00,138.57,138.59,138.555,138.59,73600000.0
2009-03-06 23:26:00,138.54,138.585,138.53,138.58,75200000.0
2009-03-06 23:27:00,138.58,138.59,138.58,138.59,19200000.0
2009-03-06 23:28:00,138.555,138.655,138.555,138.59,88000000.0
2009-03-06 23:29:00,138.605,138.605,138.605,138.605,23400000.0
2009-03-06 23:30:00,138.605,138.605,138.585,138.585,92800000.0
2009-03-06 23:31:00,138.575,138.585,138.55,138.55,37200000.0
2009-03-06 23:32:00,138.555,138.57,138.5,138.57,156000000.0
2009-03-06 23:33:00,138.57,138.57,138.53,138.53,144000000.0
2009-03-06 23:34:00,138.53,138.565,138.485,138.485,177600000.0
2009-03-06 23:35:00,138.505,138.525,138.49,138.51,125200000.0
2009-03-06 23:36:00,138.505,138.565,138.49,138.52,81200000.0
2009-03-06 23:37:00,138.52,138.57,138.485,138.54,160800000.0
2009-03-06 23:38:00,138.54,138.54,138.525,138.525,28800000.0
2009-03-06 23:39:00,138.52,138.56,138.52,138.56,46400000.0
2009-03-06 23:40:00,138.57,138.585,138.565,138.57,61800000.0
2009-03-06 23:41:00,138.565,138.595,138.54,138.57,75200000.0
2009-03-06 23:42:00,138.57,138.58,138.565,138.565,67200000.0
2009-03-06 23:43:00,138.565,138.645,138.56,138.595,99200000.0
2009-03-06 23:44:00,138.61,138.62,138.53,138.53,180000000.0
2009-03-06 23:45:00,138.515,138.555,138.515,138.555,70400000.0
2009-03-06 23:46:00,138.57,138.585,138.525,138.53,80000000.0
2009-03-06 23:47:00,138.53,138.535,138.5,138.52,73800000.0
2009-03-06 23:48:00,138.53,138.53,138.515,138.515,57600000.0
2009-03-06 23:49:00,138.515,138.53,138.515,138.525,43600000.0
2009-03-06 23:50:00,138.53,138.53,138.515,138.525,21800000.0
2009-03-06 23:51:00,138.545,138.555,138.515,138.515,56800000.0
2009-03-06 23:52:00,138.525,138.525,138.5,138.515,48000000.0
2009-03-06 23:53:00,138.5,138.5,138.49,138.49,16200000.0
2009-03-06 23:54:00,138.49,138.52,138.49,138.52,5600000.0
2009-03-06 23:55:00,138.535,138.535,138.505,138.505,62400000.0
2009-03-06 23:56:00,138.51,138.52,138.505,138.52,87600000.0
2009-03-06 23:57:00,138.51,138.52,138.505,138.52,16800000.0
2009-03-06 23:58:00,138.51,138.51,138.51,138.51,6000000.0
2009-03-06 23:59:00,138.465,138.5,138.465,138.5,28800000.0
2009-03-08 23:00:00,138.459,138.498,138.414,138.414,67200000.0
2009-03-08 23:01:00,138.415,138.466,138.411,138.449,65800000.0
2009-03-08 23:02:00,138.445,138.484,138.445,138.484,27200000.0
2009-03-08 23:03:00,138.468,138.502,138.459,138.468,123800000.0
2009-03-08 23:04:00,138.473,138.548,138.4,138.548,118000000.0
2009-03-08 23:05:00,138.519,138.533,138.45,138.466,104800000.0
2009-03-08 23:06:00,138.475,138.503,138.446,138.446,96200000.0
2009-03-08 23:07:00,138.449,138.511,138.446,138.511,164400000.0
2009-03-08 23:08:00,138.463,138.523,138.459,138.5,121600000.0
2009-03-08 23:09:00,138.487,138.522,138.444,138.464,186400000.0
2009-03-08 23:10:00,138.459,138.549,138.457,138.51,137400000.0
2009-03-08 23:11:00,138.52,138.543,138.471,138.495,33600000.0
2009-03-08 23:12:00,138.518,138.564,138.496,138.5,48000000.0
2009-03-08 23:13:00,138.5,138.562,138.5,138.554,53400000.0
2009-03-08 23:14:00,138.561,138.562,138.508,138.545,99400000.0
2009-03-08 23:15:00,138.516,138.582,138.507,138.582,119600000.0
2009-03-08 23:16:00,138.588,138.588,138.56,138.578,171000000.0
2009-03-08 23:17:00,138.589,138.596,138.568,138.588,112600000.0
2009-03-08 23:18:00,138.581,138.61,138.562,138.592,47400000.0
2009-03-08 23:19:00,138.585,138.605,138.547,138.603,76800000.0
2009-03-08 23:20:00,138.61,138.647,138.565,138.591,181000000.0
2009-03-08 23:21:00,138.598,138.662,138.526,138.6,157000000.0
2009-03-08 23:22:00,138.615,138.717,138.579,138.658,100000000.0
2009-03-08 23:23:00,138.658,138.702,138.594,138.695,92200000.0
2009-03-08 23:24:00,138.682,138.798,138.682,138.798,186400000.0
2009-03-08 23:25:00,138.707,138.828,138.687,138.786,183000000.0
2009-03-08 23:26:00,138.81,138.879,138.802,138.87,83000000.0
2009-03-08 23:27:00,138.853,138.879,138.844,138.856,98800000.0
2009-03-08 23:28:00,138.851,138.895,138.845,138.873,149200000.0
2009-03-08 23:29:00,138.876,138.922,138.82,138.878,175400000.0
2009-03-08 23:30:00,138.898,138.93,138.885,138.898,180100000.0
2009-03-08 23:31:00,138.888,138.933,138.884,138.933,210000000.0
2009-03-08 23:32:00,138.916,138.92,138.791,138.913,125700000.0
2009-03-08 23:33:00,138.876,138.934,138.81,138.88,122200000.0
2009-03-08 23:34:00,138.892,138.907,138.819,138.846,206000000.0
2009-03-08 23:35:00,138.884,138.907,138.849,138.86,203600000.0
2009-03-08 23:36:00,138.921,138.946,138.904,138.904,179400000.0
2009-03-08 23:37:00,138.914,139.011,138.91,138.95,187000000.0
2009-03-08 23:38:00,138.941,138.998,138.886,138.895,238400000.0
2009-03-08 23:39:00,138.882,138.937,138.867,138.923,206200000.0
2009-03-08 23:40:00,138.933,138.933,138.863,138.863,276600000.0
2009-03-08 23:41:00,138.899,138.921,138.865,138.865,312400000.0
2009-03-08 23:42:00,138.923,138.923,138.871,138.92,156200000.0
2009-03-08 23:43:00,138.897,138.897,138.835,138.882,230600000.0
2009-03-08 23:44:00,138.905,138.929,138.877,138.903,303000000.0
2009-03-08 23:45:00,138.877,138.905,138.83,138.839,282000000.0
2009-03-08 23:46:00,138.885,138.894,138.847,138.877,186000000.0
2009-03-08 23:47:00,138.877,138.887,138.837,138.837,129800000.0
2009-03-08 23:48:00,138.875,138.912,138.832,138.885,143000000.0
2009-03-08 23:49:00,138.882,138.896,138.845,138.896,194200000.0
2009-03-08 23:50:00,138.879,138.897,138.853,138.886,219600000.0
2009-03-08 23:51:00,138.897,138.905,138.854,138.854,114600000.0
2009-03-08 23:52:00,138.902,138.902,138.802,138.881,159200000.0
2009-03-08 23:53:00,138.916,138.934,138.844,138.844,77600000.0
2009-03-08 23:54:00,138.893,138.928,138.841,138.9,135600000.0
2009-03-08 23:55:00,138.958,138.958,138.875,138.915,87000000.0
2009-03-08 23:56:00,138.885,138.974,138.885,138.972,276400000.0
2009-03-08 23:57:00,138.956,138.976,138.911,138.976,274800000.0
2009-03-08 23:58:00,138.984,139.006,138.955,138.967,143600000.0
2009-03-08 23:59:00,138.99,139.011,138.907,138.978,191200000.0
2009-03-09 00:00:00,139.03,139.03,138.99,139.02,4000000.0
2009-03-09 00:01:00,138.995,139.01,138.985,138.985,12400000.0
2009-03-09 00:02:00,139.0,139.045,138.99,138.99,5000000.0
2009-03-09 00:03:00,138.99,139.04,138.975,138.995,28000000.0
2009-03-09 00:04:00,138.965,138.995,138.945,138.96,10600000.0
2009-03-09 00:05:00,138.99,139.015,138.97,138.97,4000000.0
2009-03-09 00:06:00,138.98,138.995,138.965,138.965,18200000.0
2009-03-09 00:07:00,138.975,138.975,138.97,138.975,3000000.0
2009-03-09 00:08:00,138.96,138.975,138.835,138.835,24200000.0
2009-03-09 00:09:00,138.855,138.885,138.845,138.885,10000000.0
2009-03-09 00:10:00,138.9,138.925,138.875,138.9,15000000.0
2009-03-09 00:11:00,138.915,138.92,138.835,138.87,23000000.0
2009-03-09 00:12:00,138.895,138.905,138.865,138.865,9000000.0
2009-03-09 00:13:00,138.865,138.895,138.82,138.85,11000000.0
2009-03-09 00:14:00,138.845,138.845,138.835,138.845,5000000.0
2009-03-09 00:15:00,138.835,138.855,138.835,138.85,31000000.0
2009-03-09 00:16:00,138.835,138.845,138.835,138.845,8000000.0
2009-03-09 00:17:00,138.84,138.87,138.81,138.865,18000000.0
2009-03-09 00:18:00,138.87,138.875,138.835,138.875,16200000.0
2009-03-09 00:19:00,138.835,138.88,138.805,138.83,18200000.0
2009-03-09 00:20:00,138.855,138.86,138.82,138.86,13200000.0
2009-03-09 00:21:00,138.855,138.865,138.82,138.845,34200000.0
2009-03-09 00:22:00,138.84,138.875,138.81,138.84,29400000.0
2009-03-09 00:23:00,138.805,138.83,138.805,138.83,4200000.0
2009-03-09 00:24:00,138.845,138.845,138.81,138.81,9000000.0
2009-03-09 00:25:00,138.805,138.81,138.765,138.805,7000000.0
2009-03-09 00:26:00,138.82,138.82,138.745,138.75,19800000.0
2009-03-09 00:27:00,138.755,138.76,138.72,138.76,25000000.0
2009-03-09 00:28:00,138.75,138.76,138.715,138.73,20200000.0
2009-03-09 00:29:00,138.735,138.735,138.73,138.73,2000000.0
2009-03-09 00:30:00,138.705,138.705,138.705,138.705,6400000.0
2009-03-09 00:31:00,138.71,138.735,138.675,138.7,41000000.0
2009-03-09 00:32:00,138.7,138.705,138.675,138.69,42400000.0
2009-03-09 00:33:00,138.705,138.715,138.67,138.7,24000000.0
2009-03-09 00:34:00,138.705,138.705,138.69,138.69,6000000.0
2009-03-09 00:35:00,138.69,138.71,138.645,138.67,14200000.0
2009-03-09 00:36:00,138.64,138.64,138.64,138.64,3200000.0
2009-03-09 00:37:00,138.665,138.675,138.665,138.665,3000000.0
2009-03-09 00:38:00,138.675,138.715,138.675,138.715,14400000.0
2009-03-09 00:39:00,138.715,138.72,138.695,138.695,10400000.0
2009-03-09 00:40:00,138.69,138.705,138.69,138.7,48400000.0
2009-03-09 00:41:00,138.695,138.705,138.695,138.705,9000000.0
2009-03-09 00:42:00,138.7,138.735,138.7,138.725,26400000.0
2009-03-09 00:43:00,138.72,138.72,138.705,138.705,3000000.0
2009-03-09 00:44:00,138.71,138.715,138.71,138.71,3000000.0
2009-03-09 00:45:00,138.715,138.73,138.71,138.715,17000000.0
2009-03-09 00:46:00,138.71,138.715,138.71,138.715,4000000.0
2009-03-09 00:47:00,138.67,138.685,138.665,138.68,6000000.0
2009-03-09 00:48:00,138.645,138.705,138.645,138.695,11200000.0
2009-03-09 00:49:00,138.695,138.73,138.685,138.72,10000000.0
2009-03-09 00:50:00,138.725,138.725,138.7,138.71,16000000.0
2009-03-09 00:51:00,138.705,138.745,138.705,138.745,10000000.0
2009-03-09 00:52:00,138.735,138.755,138.725,138.74,16200000.0
2009-03-09 00:53:00,138.73,138.76,138.73,138.735,8000000.0
2009-03-09 00:54:00,138.725,138.725,138.725,138.725,6400000.0
2009-03-09 00:55:00,138.725,138.74,138.725,138.725,7400000.0
2009-03-09 00:56:00,138.74,138.74,138.735,138.735,2000000.0
2009-03-09 00:57:00,138.75,138.785,138.75,138.77,17000000.0
2009-03-09 00:58:00,138.755,138.78,138.755,138.78,7400000.0
2009-03-09 00:59:00,138.785,138.815,138.785,138.805,31800000.0
2009-03-09 01:00:00,138.81,138.865,138.8,138.85,29000000.0
2009-03-09 01:01:00,138.845,138.845,138.8,138.82,15200000.0
2009-03-09 01:02:00,138.825,138.845,138.82,138.835,28000000.0
2009-03-09 01:03:00,138.83,138.835,138.795,138.805,16000000.0
2009-03-09 01:04:00,138.81,138.82,138.81,138.81,8000000.0
2009-03-09 01:05:00,138.81,138.81,138.805,138.805,6000000.0
2009-03-09 01:06:00,138.805,138.865,138.805,138.85,42800000.0
2009-03-09 01:07:00,138.845,138.855,138.795,138.83,19800000.0
2009-03-09 01:08:00,138.845,138.855,138.82,138.84,30000000.0
2009-03-09 01:09:00,138.85,138.885,138.82,138.855,57800000.0
2009-03-09 01:10:00,138.85,138.855,138.83,138.845,23400000.0
2009-03-09 01:11:00,138.85,138.885,138.85,138.885,21000000.0
2009-03-09 01:12:00,138.885,138.885,138.81,138.81,21000000.0
2009-03-09 01:13:00,138.805,138.805,138.77,138.775,61800000.0
2009-03-09 01:14:00,138.785,138.84,138.775,138.84,67600000.0
2009-03-09 01:15:00,138.835,138.835,138.74,138.755,136000000.0
2009-03-09 01:16:00,138.755,138.8,138.72,138.765,86600000.0
2009-03-09 01:17:00,138.77,138.78,138.75,138.76,22400000.0
2009-03-09 01:18:00,138.75,138.765,138.71,138.72,34200000.0
2009-03-09 01:19:00,138.725,138.73,138.675,138.685,23200000.0
2009-03-09 01:20:00,138.68,138.685,138.65,138.685,23000000.0
2009-03-09 01:21:00,138.695,138.75,138.69,138.75,23200000.0
2009-03-09 01:22:00,138.765,138.78,138.705,138.72,48400000.0
2009-03-09 01:23:00,138.73,138.75,138.69,138.715,20000000.0
2009-03-09 01:24:00,138.71,138.735,138.685,138.685,14200000.0
2009-03-09 01:25:00,138.69,138.69,138.6,138.605,86000000.0
2009-03-09 01:26:00,138.61,138.62,138.6,138.62,104800000.0
2009-03-09 01:27:00,138.62,138.645,138.61,138.61,28000000.0
2009-03-09 01:28:00,138.61,138.64,138.605,138.64,36200000.0
2009-03-09 01:29:00,138.64,138.665,138.62,138.665,37000000.0
2009-03-09 01:30:00,138.675,138.73,138.665,138.67,98400000.0
2009-03-09 01:31:00,138.67,138.705,138.665,138.705,23000000.0
2009-03-09 01:32:00,138.71,138.72,138.675,138.695,64800000.0
2009-03-09 01:33:00,138.695,138.7,138.645,138.655,61400000.0
2009-03-09 01:34:00,138.65,138.68,138.645,138.67,40000000.0
2009-03-09 01:35:00,138.695,138.695,138.605,138.605,24000000.0
2009-03-09 01:36:00,138.61,138.635,138.575,138.59,37800000.0
2009-03-09 01:37:00,138.6,138.6,138.565,138.565,21000000.0
2009-03-09 01:38:00,138.555,138.555,138.515,138.54,28000000.0
2009-03-09 01:39:00,138.55,138.55,138.505,138.525,27800000.0
2009-03-09 01:40:00,138.525,138.53,138.43,138.445,59400000.0
2009-03-09 01:41:00,138.445,138.48,138.445,138.47,28600000.0
2009-03-09 01:42:00,138.475,138.565,138.475,138.485,51000000.0
2009-03-09 01:43:00,138.49,138.51,138.485,138.495,38400000.0
2009-03-09 01:44:00,138.495,138.56,138.49,138.525,49400000.0
2009-03-09 01:45:00,138.55,138.585,138.5,138.58,101200000.0
2009-03-09 01:46:00,138.575,138.575,138.53,138.535,37200000.0
2009-03-09 01:47:00,138.535,138.56,138.525,138.53,42200000.0
2009-03-09 01:48:00,138.52,138.555,138.52,138.555,21200000.0
2009-03-09 01:49:00,138.565,138.585,138.54,138.585,49000000.0
2009-03-09 01:50:00,138.585,138.59,138.495,138.51,37400000.0
2009-03-09 01:51:00,138.52,138.575,138.51,138.57,49000000.0
2009-03-09 01:52:00,138.565,138.645,138.555,138.645,49000000.0
2009-03-09 01:53:00,138.62,138.65,138.61,138.63,37000000.0
2009-03-09 01:54:00,138.64,138.645,138.6,138.635,37200000.0
2009-03-09 01:55:00,138.655,138.695,138.635,138.685,24000000.0
2009-03-09 01:56:00,138.675,138.7,138.645,138.655,42200000.0
2009-03-09 01:57:00,138.65,138.67,138.645,138.655,39400000.0
2009-03-09 01:58:00,138.655,138.675,138.64,138.64,34600000.0
2009-03-09 01:59:00,138.655,138.685,138.655,138.685,12200000.0
2009-03-09 02:00:00,138.66,138.74,138.66,138.72,119000000.0
2009-03-09 02:01:00,138.725,138.75,138.705,138.74,40200000.0
2009-03-09 02:02:00,138.755,138.76,138.74,138.75,51800000.0
2009-03-09 02:03:00,138.755,138.78,138.73,138.74,66400000.0
2009-03-09 02:04:00,138.74,138.82,138.74,138.82,93400000.0
2009-03-09 02:05:00,138.84,138.87,138.82,138.86,98200000.0
2009-03-09 02:06:00,138.835,138.86,138.835,138.85,14000000.0
2009-03-09 02:07:00,138.86,138.875,138.83,138.86,58800000.0
2009-03-09 02:08:00,138.855,138.875,138.84,138.875,157400000.0
2009-03-09 02:09:00,138.87,138.875,138.84,138.86,77200000.0
2009-03-09 02:10:00,138.86,138.915,138.855,138.905,98600000.0
2009-03-09 02:11:00,138.9,138.995,138.9,138.99,59800000.0
2009-03-09 02:12:00,138.985,139.01,138.97,138.975,59600000.0
2009-03-09 02:13:00,138.99,139.05,138.97,139.05,90600000.0
2009-03-09 02:14:00,139.035,139.08,138.985,139.055,162600000.0
2009-03-09 02:15:00,139.06,139.075,139.015,139.075,164200000.0
2009-03-09 02:16:00,139.075,139.13,139.075,139.12,85600000.0
2009-03-09 02:17:00,139.12,139.135,139.105,139.135,74400000.0
2009-03-09 02:18:00,139.145,139.225,139.14,139.19,158000000.0
2009-03-09 02:19:00,139.2,139.2,139.14,139.175,116000000.0
2009-03-09 02:20:00,139.185,139.28,139.185,139.245,158000000.0
2009-03-09 02:21:00,139.25,139.28,139.24,139.26,69600000.0
2009-03-09 02:22:00,139.25,139.29,139.22,139.28,143600000.0
2009-03-09 02:23:00,139.28,139.28,139.12,139.145,136400000.0
2009-03-09 02:24:00,139.135,139.135,139.07,139.07,69000000.0
2009-03-09 02:25:00,139.07,139.11,139.045,139.1,173200000.0
2009-03-09 02:26:00,139.09,139.14,139.09,139.125,43600000.0
2009-03-09 02:27:00,139.14,139.15,139.1,139.13,50200000.0
2009-03-09 02:28:00,139.13,139.13,139.115,139.12,8000000.0
2009-03-09 02:29:00,139.135,139.155,139.12,139.155,21000000.0
2009-03-09 02:30:00,139.15,139.15,139.13,139.135,23400000.0
2009-03-09 02:31:00,139.135,139.225,139.135,139.225,28200000.0
2009-03-09 02:32:00,139.205,139.235,139.175,139.23,68400000.0
2009-03-09 02:33:00,139.225,139.33,139.225,139.255,66000000.0
2009-03-09 02:34:00,139.255,139.285,139.22,139.285,43800000.0
2009-03-09 02:35:00,139.28,139.28,139.245,139.26,27000000.0
2009-03-09 02:36:00,139.26,139.275,139.245,139.265,34000000.0
2009-03-09 02:37:00,139.27,139.28,139.255,139.255,29000000.0
2009-03-09 02:38:00,139.245,139.28,139.22,139.235,85600000.0
2009-03-09 02:39:00,139.245,139.29,139.225,139.25,38400000.0
2009-03-09 02:40:00,139.26,139.26,139.23,139.245,23000000.0
2009-03-09 02:41:00,139.25,139.25,139.22,139.22,71600000.0
2009-03-09 02:42:00,139.22,139.25,139.22,139.25,37000000.0
2009-03-09 02:43:00,139.255,139.31,139.255,139.27,65400000.0
2009-03-09 02:44:00,139.275,139.3,139.215,139.22,69500000.0
2009-03-09 02:45:00,139.225,139.24,139.12,139.185,90600000.0
2009-03-09 02:46:00,139.19,139.2,139.145,139.15,38000000.0
2009-03-09 02:47:00,139.15,139.15,139.1,139.1,45800000.0
2009-03-09 02:48:00,139.11,139.11,139.02,139.075,62400000.0
2009-03-09 02:49:00,139.085,139.125,139.08,139.115,29000000.0
2009-03-09 02:50:00,139.115,139.115,139.055,139.055,18000000.0
2009-03-09 02:51:00,139.05,139.05,139.01,139.02,49000000.0
2009-03-09 02:52:00,139.015,139.04,138.945,138.96,64400000.0
2009-03-09 02:53:00,138.95,138.96,138.92,138.94,54200000.0
2009-03-09 02:54:00,138.94,138.94,138.87,138.885,134400000.0
2009-03-09 02:55:00,138.89,138.925,138.86,138.925,87400000.0
2009-03-09 02:56:00,138.93,138.94,138.905,138.925,107800000.0
2009-03-09 02:57:00,138.92,139.025,138.91,139.005,47600000.0
2009-03-09 02:58:00,139.0,139.03,138.98,139.005,31600000.0
2009-03-09 02:59:00,139.0,139.02,139.0,139.02,39200000.0
2009-03-09 03:00:00,139.02,139.04,138.99,139.025,36500000.0
2009-03-09 03:01:00,139.015,139.035,138.97,138.985,34800000.0
2009-03-09 03:02:00,138.98,139.0,138.97,138.985,24200000.0
2009-03-09 03:03:00,138.98,138.98,138.965,138.965,11600000.0
2009-03-09 03:04:00,138.975,138.985,138.96,138.975,36400000.0
2009-03-09 03:05:00,138.98,138.99,138.975,138.98,21600000.0
2009-03-09 03:06:00,138.98,138.985,138.965,138.97,40000000.0
2009-03-09 03:07:00,138.965,138.995,138.965,138.99,63000000.0
2009-03-09 03:08:00,138.99,139.015,138.97,138.98,54200000.0
2009-03-09 03:09:00,138.97,138.98,138.97,138.98,7400000.0
2009-03-09 03:10:00,138.98,138.99,138.96,138.98,45200000.0
2009-03-09 03:11:00,138.96,138.96,138.815,138.83,76200000.0
2009-03-09 03:12:00,138.835,138.86,138.8,138.825,139000000.0
2009-03-09 03:13:00,138.83,138.83,138.78,138.8,122600000.0
2009-03-09 03:14:00,138.79,138.825,138.79,138.815,37400000.0
2009-03-09 03:15:00,138.805,138.83,138.77,138.79,43200000.0
2009-03-09 03:16:00,138.795,138.825,138.76,138.82,59200000.0
2009-03-09 03:17:00,138.825,138.825,138.775,138.81,49400000.0
2009-03-09 03:18:00,138.8,138.815,138.785,138.815,17000000.0
2009-03-09 03:19:00,138.83,138.83,138.79,138.795,49600000.0
2009-03-09 03:20:00,138.785,138.82,138.785,138.82,14000000.0
2009-03-09 03:21:00,138.82,138.83,138.81,138.815,12000000.0
2009-03-09 03:22:00,138.82,138.845,138.82,138.84,18000000.0
2009-03-09 03:23:00,138.845,138.955,138.845,138.925,55400000.0
2009-03-09 03:24:00,138.92,138.985,138.915,138.965,104000000.0
2009-03-09 03:25:00,138.965,138.975,138.94,138.955,36000000.0
2009-03-09 03:26:00,138.92,138.94,138.9,138.925,19800000.0
2009-03-09 03:27:00,138.9,138.93,138.865,138.92,50000000.0
2009-03-09 03:28:00,138.93,138.94,138.92,138.94,41200000.0
2009-03-09 03:29:00,138.93,138.93,138.905,138.915,45000000.0
2009-03-09 03:30:00,138.91,138.925,138.9,138.905,49400000.0
2009-03-09 03:31:00,138.905,138.935,138.9,138.935,11200000.0
2009-03-09 03:32:00,138.93,138.93,138.875,138.905,63600000.0
2009-03-09 03:33:00,138.91,138.965,138.91,138.94,51400000.0
2009-03-09 03:34:00,138.94,138.94,138.93,138.935,5000000.0
2009-03-09 03:35:00,138.935,138.99,138.935,138.97,36400000.0
2009-03-09 03:36:00,138.985,139.01,138.945,138.98,63400000.0
2009-03-09 03:37:00,138.985,138.995,138.955,138.965,39000000.0
2009-03-09 03:38:00,138.97,139.0,138.955,138.995,35200000.0
2009-03-09 03:39:00,138.99,138.99,138.945,138.96,100600000.0
2009-03-09 03:40:00,138.965,138.975,138.955,138.975,30600000.0
2009-03-09 03:41:00,138.97,138.98,138.945,138.955,30200000.0
2009-03-09 03:42:00,138.965,138.965,138.95,138.955,12400000.0
2009-03-09 03:43:00,138.965,138.965,138.955,138.955,8400000.0
2009-03-09 03:44:00,138.965,138.965,138.945,138.945,27800000.0
2009-03-09 03:45:00,138.95,138.975,138.945,138.965,31000000.0
2009-03-09 03:46:00,138.965,138.97,138.965,138.965,9800000.0
2009-03-09 03:47:00,138.98,139.005,138.98,139.005,10200000.0
2009-03-09 03:48:00,139.005,139.005,138.98,138.98,5000000.0
2009-03-09 03:49:00,138.975,138.985,138.97,138.97,17000000.0
2009-03-09 03:50:00,138.975,138.995,138.975,138.995,11000000.0
2009-03-09 03:51:00,138.985,138.985,138.935,138.945,21000000.0
2009-03-09 03:52:00,138.95,138.95,138.885,138.885,20200000.0
2009-03-09 03:53:00,138.885,138.89,138.87,138.88,48400000.0
2009-03-09 03:54:00,138.89,138.89,138.86,138.86,38800000.0
2009-03-09 03:55:00,138.86,138.865,138.835,138.85,35400000.0
2009-03-09 03:56:00,138.855,138.88,138.855,138.875,66400000.0
2009-03-09 03:57:00,138.875,138.89,138.87,138.875,42400000.0
2009-03-09 03:58:00,138.875,138.885,138.87,138.885,36800000.0
2009-03-09 03:59:00,138.885,138.885,138.855,138.88,31600000.0
2009-03-09 04:00:00,138.88,138.88,138.86,138.86,34200000.0
2009-03-09 04:01:00,138.86,138.885,138.86,138.875,67600000.0
2009-03-09 04:02:00,138.875,138.885,138.855,138.885,52000000.0
2009-03-09 04:03:00,138.88,138.9,138.865,138.9,39200000.0
2009-03-09 04:04:00,138.915,138.985,138.91,138.96,59000000.0
2009-03-09 04:05:00,138.965,138.965,138.935,138.94,63800000.0
2009-03-09 04:06:00,138.935,138.955,138.935,138.945,22000000.0
2009-03-09 04:07:00,138.945,138.95,138.93,138.935,13000000.0
2009-03-09 04:08:00,138.94,138.96,138.93,138.95,103000000.0
2009-03-09 04:09:00,138.95,138.95,138.94,138.94,75000000.0
2009-03-09 04:10:00,138.95,138.98,138.94,138.98,47000000.0
2009-03-09 04:11:00,138.985,139.075,138.975,139.05,95600000.0
2009-03-09 04:12:00,139.06,139.06,139.02,139.035,96800000.0
2009-03-09 04:13:00,139.035,139.06,139.035,139.055,88600000.0
2009-03-09 04:14:00,139.055,139.055,139.04,139.055,42600000.0
2009-03-09 04:15:00,139.055,139.145,139.05,139.145,93000000.0
2009-03-09 04:16:00,139.11,139.165,139.1,139.135,166200000.0
2009-03-09 04:17:00,139.09,139.2,139.085,139.165,191000000.0
2009-03-09 04:18:00,139.16,139.195,139.16,139.195,118400000.0
2009-03-09 04:19:00,139.2,139.2,139.17,139.175,73000000.0
2009-03-09 04:20:00,139.17,139.18,139.15,139.155,101400000.0
2009-03-09 04:21:00,139.16,139.19,139.145,139.18,38400000.0
2009-03-09 04:22:00,139.165,139.17,139.105,139.13,68400000.0
2009-03-09 04:23:00,139.135,139.185,139.135,139.17,57600000.0
2009-03-09 04:24:00,139.165,139.185,139.155,139.165,112500000.0
2009-03-09 04:25:00,139.165,139.19,139.165,139.175,28200000.0
2009-03-09 04:26:00,139.18,139.29,139.18,139.255,183600000.0
2009-03-09 04:27:00,139.255,139.255,139.13,139.155,160400000.0
2009-03-09 04:28:00,139.145,139.18,139.145,139.175,28800000.0
2009-03-09 04:29:00,139.175,139.19,139.165,139.18,90200000.0
2009-03-09 04:30:00,139.185,139.19,139.105,139.12,68200000.0
2009-03-09 04:31:00,139.12,139.145,139.11,139.115,76400000.0
2009-03-09 04:32:00,139.12,139.155,139.12,139.155,93000000.0
2009-03-09 04:33:00,139.15,139.155,139.14,139.155,61000000.0
2009-03-09 04:34:00,139.115,139.115,139.035,139.045,124600000.0
2009-03-09 04:35:00,139.04,139.04,138.99,138.995,53000000.0
2009-03-09 04:36:00,139.0,139.04,139.0,139.005,42000000.0
2009-03-09 04:37:00,139.03,139.035,138.985,139.005,37400000.0
2009-03-09 04:38:00,139.005,139.045,139.005,139.005,23800000.0
2009-03-09 04:39:00,139.01,139.045,139.0,139.0,22200000.0
2009-03-09 04:40:00,139.01,139.02,138.985,139.01,28600000.0
2009-03-09 04:41:00,139.015,139.015,139.015,139.015,1000000.0
2009-03-09 04:42:00,139.005,139.005,138.995,138.995,15200000.0
2009-03-09 04:43:00,138.995,139.0,138.99,139.0,26000000.0
2009-03-09 04:44:00,138.995,139.025,138.995,139.015,91000000.0
2009-03-09 04:45:00,139.015,139.02,138.995,139.01,38600000.0
2009-03-09 04:46:00,139.0,139.01,138.985,139.0,26200000.0
2009-03-09 04:47:00,139.005,139.02,138.98,138.98,54400000.0
2009-03-09 04:48:00,138.98,138.98,138.965,138.965,37200000.0
2009-03-09 04:49:00,138.97,138.97,138.955,138.955,58600000.0
2009-03-09 04:50:00,138.955,138.955,138.925,138.945,56000000.0
2009-03-09 04:51:00,138.955,138.975,138.95,138.96,49200000.0
2009-03-09 04:52:00,138.96,138.97,138.925,138.935,69200000.0
2009-03-09 04:53:00,138.935,138.94,138.895,138.91,77000000.0
2009-03-09 04:54:00,138.92,138.94,138.92,138.94,15400000.0
2009-03-09 04:55:00,138.96,138.96,138.94,138.955,38400000.0
2009-03-09 04:56:00,138.96,138.985,138.955,138.97,24400000.0
2009-03-09 04:57:00,138.97,138.98,138.97,138.97,31400000.0
2009-03-09 04:58:00,138.97,138.97,138.92,138.92,32000000.0
2009-03-09 04:59:00,138.93,138.94,138.915,138.915,83800000.0
2009-03-09 05:00:00,138.91,138.915,138.885,138.91,72000000.0
2009-03-09 05:01:00,138.89,138.94,138.89,138.935,19200000.0
2009-03-09 05:02:00,138.935,138.935,138.89,138.895,64800000.0
2009-03-09 05:03:00,138.895,138.92,138.89,138.915,29000000.0
2009-03-09 05:04:00,138.915,138.92,138.91,138.91,27600000.0
2009-03-09 05:05:00,138.91,138.91,138.855,138.88,55000000.0
2009-03-09 05:06:00,138.885,138.9,138.875,138.88,54000000.0
2009-03-09 05:07:00,138.885,138.895,138.88,138.89,54600000.0
2009-03-09 05:08:00,138.885,138.885,138.76,138.76,72800000.0
2009-03-09 05:09:00,138.76,138.83,138.755,138.785,191000000.0
2009-03-09 05:10:00,138.8,138.845,138.8,138.825,56400000.0
2009-03-09 05:11:00,138.83,138.845,138.76,138.76,22200000.0
2009-03-09 05:12:00,138.725,138.735,138.685,138.7,100600000.0
2009-03-09 05:13:00,138.695,138.73,138.66,138.73,64800000.0
2009-03-09 05:14:00,138.725,138.78,138.715,138.78,22200000.0
2009-03-09 05:15:00,138.765,138.775,138.765,138.765,15200000.0
2009-03-09 05:16:00,138.775,138.78,138.775,138.78,4000000.0
2009-03-09 05:17:00,138.79,138.79,138.78,138.785,3000000.0
2009-03-09 05:18:00,138.79,138.81,138.79,138.805,20600000.0
2009-03-09 05:19:00,138.81,138.81,138.77,138.775,37200000.0
2009-03-09 05:20:00,138.79,138.8,138.765,138.77,62200000.0
2009-03-09 05:21:00,138.77,138.79,138.77,138.78,22800000.0
2009-03-09 05:22:00,138.77,138.78,138.77,138.78,70800000.0
2009-03-09 05:23:00,138.77,138.79,138.625,138.66,88600000.0
2009-03-09 05:24:00,138.66,138.675,138.66,138.675,17000000.0
2009-03-09 05:25:00,138.675,138.715,138.67,138.715,29800000.0
2009-03-09 05:26:00,138.72,138.74,138.72,138.735,47800000.0
2009-03-09 05:27:00,138.73,138.78,138.73,138.78,61000000.0
2009-03-09 05:28:00,138.785,138.785,138.735,138.76,49600000.0
2009-03-09 05:29:00,138.75,138.78,138.75,138.77,41600000.0
2009-03-09 05:30:00,138.765,138.77,138.735,138.77,25000000.0
2009-03-09 05:31:00,138.775,138.78,138.775,138.78,2000000.0
2009-03-09 05:32:00,138.775,138.785,138.755,138.755,28600000.0
2009-03-09 05:33:00,138.755,138.765,138.73,138.73,14800000.0
2009-03-09 05:34:00,138.71,138.715,138.68,138.715,18400000.0
2009-03-09 05:35:00,138.715,138.73,138.71,138.72,19400000.0
2009-03-09 05:36:00,138.715,138.715,138.66,138.665,32200000.0
2009-03-09 05:37:00,138.67,138.675,138.605,138.62,81400000.0
2009-03-09 05:38:00,138.63,138.63,138.49,138.5,77000000.0
2009-03-09 05:39:00,138.48,138.485,138.395,138.415,118600000.0
2009-03-09 05:40:00,138.4,138.425,138.365,138.365,228000000.0
2009-03-09 05:41:00,138.37,138.44,138.345,138.44,206400000.0
2009-03-09 05:42:00,138.445,138.475,138.4,138.43,128800000.0
2009-03-09 05:43:00,138.43,138.475,138.42,138.435,134800000.0
2009-03-09 05:44:00,138.435,138.475,138.435,138.475,47000000.0
2009-03-09 05:45:00,138.46,138.48,138.455,138.47,77400000.0
2009-03-09 05:46:00,138.47,138.475,138.46,138.475,82600000.0
2009-03-09 05:47:00,138.49,138.52,138.49,138.505,47600000.0
2009-03-09 05:48:00,138.505,138.505,138.415,138.435,160600000.0
2009-03-09 05:49:00,138.42,138.455,138.42,138.435,107200000.0
2009-03-09 05:50:00,138.435,138.45,138.36,138.385,237800000.0
2009-03-09 05:51:00,138.385,138.405,138.35,138.36,137600000.0
2009-03-09 05:52:00,138.36,138.425,138.36,138.405,140800000.0
2009-03-09 05:53:00,138.4,138.435,138.38,138.42,84600000.0
2009-03-09 05:54:00,138.415,138.445,138.415,138.425,176400000.0
2009-03-09 05:55:00,138.42,138.465,138.42,138.465,71800000.0
2009-03-09 05:56:00,138.47,138.53,138.455,138.5,153200000.0
2009-03-09 05:57:00,138.5,138.505,138.435,138.455,76200000.0
2009-03-09 05:58:00,138.455,138.455,138.38,138.415,86200000.0
2009-03-09 05:59:00,138.42,138.45,138.41,138.45,123200000.0
2009-03-09 06:00:00,138.445,138.48,138.435,138.445,155200000.0
2009-03-09 06:01:00,138.43,138.475,138.43,138.475,87800000.0
2009-03-09 06:02:00,138.475,138.545,138.475,138.545,61600000.0
2009-03-09 06:03:00,138.55,138.55,138.51,138.525,81200000.0
2009-03-09 06:04:00,138.515,138.515,138.49,138.51,51200000.0
2009-03-09 06:05:00,138.51,138.525,138.505,138.505,24200000.0
2009-03-09 06:06:00,138.505,138.51,138.475,138.49,82400000.0
2009-03-09 06:07:00,138.49,138.49,138.49,138.49,40400000.0
2009-03-09 06:08:00,138.49,138.515,138.49,138.515,57000000.0
2009-03-09 06:09:00,138.53,138.53,138.53,138.53,6400000.0
2009-03-09 06:10:00,138.53,138.545,138.53,138.53,20600000.0
2009-03-09 06:11:00,138.53,138.585,138.53,138.56,134200000.0
2009-03-09 06:12:00,138.56,138.56,138.53,138.53,60200000.0
2009-03-09 06:13:00,138.54,138.575,138.54,138.565,43200000.0
2009-03-09 06:14:00,138.56,138.58,138.54,138.54,93200000.0
2009-03-09 06:15:00,138.575,138.635,138.575,138.625,71800000.0
2009-03-09 06:16:00,138.635,138.635,138.625,138.635,8400000.0
2009-03-09 06:17:00,138.645,138.655,138.625,138.64,19000000.0
2009-03-09 06:18:00,138.64,138.655,138.64,138.65,35200000.0
2009-03-09 06:19:00,138.65,138.65,138.63,138.64,37600000.0
2009-03-09 06:20:00,138.615,138.635,138.615,138.635,33000000.0
2009-03-09 06:21:00,138.635,138.635,138.635,138.635,3800000.0
2009-03-09 06:22:00,138.645,138.655,138.635,138.655,84400000.0
2009-03-09 06:23:00,138.645,138.665,138.58,138.58,219800000.0
2009-03-09 06:24:00,138.59,138.625,138.58,138.605,130000000.0
2009-03-09 06:25:00,138.605,138.62,138.59,138.605,105000000.0
2009-03-09 06:26:00,138.605,138.61,138.57,138.59,83600000.0
2009-03-09 06:27:00,138.595,138.635,138.59,138.635,131200000.0
2009-03-09 06:28:00,138.635,138.65,138.635,138.635,110600000.0
2009-03-09 06:29:00,138.635,138.64,138.575,138.575,275400000.0
2009-03-09 06:30:00,138.575,138.595,138.495,138.495,256000000.0
2009-03-09 06:31:00,138.495,138.51,138.47,138.51,79400000.0
2009-03-09 06:32:00,138.515,138.515,138.48,138.5,33600000.0
2009-03-09 06:33:00,138.51,138.515,138.485,138.505,89000000.0
2009-03-09 06:34:00,138.5,138.525,138.46,138.46,218600000.0
2009-03-09 06:35:00,138.46,138.46,138.365,138.37,248400000.0
2009-03-09 06:36:00,138.365,138.42,138.33,138.42,219200000.0
2009-03-09 06:37:00,138.41,138.44,138.39,138.42,303400000.0
2009-03-09 06:38:00,138.42,138.44,138.385,138.43,88800000.0
2009-03-09 06:39:00,138.415,138.435,138.4,138.405,69200000.0
2009-03-09 06:40:00,138.415,138.45,138.405,138.45,136800000.0
2009-03-09 06:41:00,138.45,138.465,138.45,138.465,38400000.0
2009-03-09 06:42:00,138.465,138.48,138.43,138.445,91600000.0
2009-03-09 06:43:00,138.445,138.445,138.425,138.435,74800000.0
2009-03-09 06:44:00,138.425,138.43,138.385,138.39,122600000.0
2009-03-09 06:45:00,138.39,138.395,138.37,138.395,161200000.0
2009-03-09 06:46:00,138.39,138.41,138.39,138.39,91800000.0
2009-03-09 06:47:00,138.39,138.41,138.385,138.4,58800000.0
2009-03-09 06:48:00,138.4,138.41,138.4,138.405,37600000.0
2009-03-09 06:49:00,138.4,138.41,138.4,138.41,33000000.0
2009-03-09 06:50:00,138.41,138.41,138.4,138.41,58400000.0
2009-03-09 06:51:00,138.4,138.4,138.4,138.4,19400000.0
2009-03-09 06:52:00,138.41,138.41,138.41,138.41,28000000.0
2009-03-09 06:53:00,138.41,138.425,138.405,138.405,43600000.0
2009-03-09 06:54:00,138.4,138.4,138.4,138.4,9600000.0
2009-03-09 06:55:00,138.4,138.4,138.4,138.4,20800000.0
2009-03-09 06:56:00,138.405,138.405,138.4,138.405,19200000.0
2009-03-09 06:57:00,138.4,138.41,138.4,138.41,8000000.0
2009-03-09 06:58:00,138.41,138.41,138.405,138.405,14200000.0
2009-03-09 06:59:00,138.41,138.41,138.4,138.41,33600000.0
2009-03-09 07:00:00,138.41,138.505,138.41,138.49,193200000.0
2009-03-09 07:01:00,138.49,138.535,138.485,138.49,76600000.0
2009-03-09 07:02:00,138.505,138.61,138.505,138.565,226400000.0
2009-03-09 07:03:00,138.57,138.645,138.565,138.605,256400000.0
2009-03-09 07:04:00,138.605,138.75,138.605,138.71,195400000.0
2009-03-09 07:05:00,138.71,138.745,138.66,138.715,115600000.0
2009-03-09 07:06:00,138.715,138.725,138.7,138.715,32200000.0
2009-03-09 07:07:00,138.715,138.715,138.715,138.715,37000000.0
2009-03-09 07:08:00,138.715,138.73,138.7,138.7,34200000.0
2009-03-09 07:09:00,138.7,138.7,138.67,138.685,92400000.0
2009-03-09 07:10:00,138.685,138.685,138.65,138.665,87800000.0
2009-03-09 07:11:00,138.665,138.665,138.645,138.645,23400000.0
2009-03-09 07:12:00,138.65,138.65,138.645,138.645,22200000.0
2009-03-09 07:13:00,138.645,138.65,138.645,138.65,11000000.0
2009-03-09 07:14:00,138.65,138.66,138.645,138.66,60800000.0
2009-03-09 07:15:00,138.66,138.66,138.66,138.66,7600000.0
2009-03-09 07:16:00,138.66,138.69,138.66,138.675,95000000.0
2009-03-09 07:17:00,138.685,138.745,138.675,138.735,114000000.0
2009-03-09 07:18:00,138.745,138.785,138.74,138.785,128000000.0
2009-03-09 07:19:00,138.79,138.835,138.77,138.815,148400000.0
2009-03-09 07:20:00,138.81,138.81,138.795,138.81,27400000.0
2009-03-09 07:21:00,138.81,138.81,138.77,138.805,69600000.0
2009-03-09 07:22:00,138.795,138.805,138.795,138.805,20200000.0
2009-03-09 07:23:00,138.805,138.805,138.76,138.79,127400000.0
2009-03-09 07:24:00,138.79,138.8,138.775,138.8,50400000.0
2009-03-09 07:25:00,138.79,138.79,138.75,138.75,62200000.0
2009-03-09 07:26:00,138.75,138.785,138.75,138.785,88600000.0
2009-03-09 07:27:00,138.785,138.8,138.72,138.73,98200000.0
2009-03-09 07:28:00,138.74,138.76,138.735,138.75,73200000.0
2009-03-09 07:29:00,138.75,138.75,138.705,138.745,51600000.0
2009-03-09 07:30:00,138.74,138.745,138.73,138.745,104000000.0
2009-03-09 07:31:00,138.74,138.775,138.74,138.77,63000000.0
2009-03-09 07:32:00,138.77,138.785,138.745,138.765,99400000.0
2009-03-09 07:33:00,138.765,138.765,138.735,138.75,89600000.0
2009-03-09 07:34:00,138.745,138.775,138.745,138.755,89600000.0
2009-03-09 07:35:00,138.755,138.78,138.745,138.745,68400000.0
2009-03-09 07:36:00,138.745,138.77,138.715,138.77,187000000.0
2009-03-09 07:37:00,138.77,138.775,138.74,138.765,61200000.0
2009-03-09 07:38:00,138.77,138.77,138.72,138.74,80000000.0
2009-03-09 07:39:00,138.74,138.75,138.69,138.73,247200000.0
2009-03-09 07:40:00,138.715,138.715,138.695,138.695,38600000.0
2009-03-09 07:41:00,138.7,138.705,138.69,138.695,38800000.0
2009-03-09 07:42:00,138.695,138.72,138.695,138.72,36000000.0
2009-03-09 07:43:00,138.72,138.76,138.72,138.74,202000000.0
2009-03-09 07:44:00,138.74,138.75,138.725,138.74,110200000.0
2009-03-09 07:45:00,138.73,138.735,138.705,138.735,125000000.0
2009-03-09 07:46:00,138.73,138.805,138.71,138.775,141000000.0
2009-03-09 07:47:00,138.795,138.81,138.755,138.805,225000000.0
2009-03-09 07:48:00,138.8,138.81,138.79,138.8,134400000.0
2009-03-09 07:49:00,138.785,138.795,138.755,138.765,153000000.0
2009-03-09 07:50:00,138.765,138.78,138.765,138.78,45200000.0
2009-03-09 07:51:00,138.78,138.785,138.755,138.765,144400000.0
2009-03-09 07:52:00,138.765,138.77,138.765,138.765,35000000.0
2009-03-09 07:53:00,138.77,138.78,138.75,138.78,56600000.0
2009-03-09 07:54:00,138.785,138.8,138.77,138.77,58800000.0
2009-03-09 07:55:00,138.77,138.785,138.77,138.785,11200000.0
2009-03-09 07:56:00,138.775,138.8,138.77,138.785,48400000.0
2009-03-09 07:57:00,138.785,138.785,138.78,138.785,22000000.0
2009-03-09 07:58:00,138.785,138.815,138.785,138.785,109000000.0
2009-03-09 07:59:00,138.785,138.81,138.735,138.8,269400000.0
2009-03-09 08:00:00,138.795,138.8,138.74,138.76,166200000.0
2009-03-09 08:01:00,138.76,138.78,138.75,138.78,68200000.0
2009-03-09 08:02:00,138.77,138.785,138.75,138.785,105600000.0
2009-03-09 08:03:00,138.78,138.78,138.76,138.765,58800000.0
2009-03-09 08:04:00,138.78,138.78,138.755,138.76,99400000.0
2009-03-09 08:05:00,138.76,138.775,138.75,138.755,53200000.0
2009-03-09 08:06:00,138.755,138.765,138.74,138.745,87800000.0
2009-03-09 08:07:00,138.75,138.78,138.715,138.725,133200000.0
2009-03-09 08:08:00,138.725,138.725,138.7,138.705,56600000.0
2009-03-09 08:09:00,138.705,138.705,138.665,138.685,190000000.0
2009-03-09 08:10:00,138.685,138.685,138.645,138.665,258200000.0
2009-03-09 08:11:00,138.665,138.67,138.59,138.635,172600000.0
2009-03-09 08:12:00,138.635,138.645,138.58,138.61,99400000.0
2009-03-09 08:13:00,138.625,138.635,138.62,138.62,14200000.0
2009-03-09 08:14:00,138.61,138.61,138.555,138.605,92600000.0
2009-03-09 08:15:00,138.605,138.615,138.485,138.485,134400000.0
2009-03-09 08:16:00,138.505,138.505,138.42,138.45,137000000.0
2009-03-09 08:17:00,138.45,138.48,138.43,138.455,197600000.0
2009-03-09 08:18:00,138.455,138.585,138.455,138.545,217600000.0
2009-03-09 08:19:00,138.545,138.595,138.515,138.565,181200000.0
2009-03-09 08:20:00,138.56,138.575,138.495,138.495,59400000.0
2009-03-09 08:21:00,138.495,138.495,138.385,138.39,63800000.0
2009-03-09 08:22:00,138.37,138.385,138.22,138.22,248600000.0
2009-03-09 08:23:00,138.22,138.265,138.195,138.25,168000000.0
2009-03-09 08:24:00,138.24,138.325,138.24,138.315,274600000.0
2009-03-09 08:25:00,138.325,138.375,138.325,138.375,142000000.0
2009-03-09 08:26:00,138.375,138.6,138.375,138.6,253600000.0
2009-03-09 08:27:00,138.595,138.655,138.555,138.555,191400000.0
2009-03-09 08:28:00,138.55,138.565,138.55,138.56,62400000.0
2009-03-09 08:29:00,138.56,138.59,138.53,138.53,196800000.0
2009-03-09 08:30:00,138.53,138.555,138.475,138.525,132200000.0
2009-03-09 08:31:00,138.525,138.605,138.525,138.595,145600000.0
2009-03-09 08:32:00,138.6,138.655,138.595,138.65,172200000.0
2009-03-09 08:33:00,138.655,138.655,138.635,138.65,131000000.0
2009-03-09 08:34:00,138.635,138.65,138.625,138.625,122200000.0
2009-03-09 08:35:00,138.625,138.625,138.595,138.595,147200000.0
2009-03-09 08:36:00,138.595,138.62,138.565,138.565,140200000.0
2009-03-09 08:37:00,138.565,138.595,138.555,138.58,53800000.0
2009-03-09 08:38:00,138.585,138.585,138.515,138.515,71600000.0
2009-03-09 08:39:00,138.5,138.545,138.5,138.53,84000000.0
2009-03-09 08:40:00,138.52,138.615,138.52,138.59,140000000.0
2009-03-09 08:41:00,138.59,138.605,138.525,138.555,164600000.0
2009-03-09 08:42:00,138.555,138.57,138.545,138.545,75600000.0
2009-03-09 08:43:00,138.545,138.545,138.52,138.525,124000000.0
2009-03-09 08:44:00,138.53,138.55,138.505,138.545,163800000.0
2009-03-09 08:45:00,138.545,138.6,138.53,138.585,107200000.0
2009-03-09 08:46:00,138.585,138.585,138.55,138.575,38400000.0
2009-03-09 08:47:00,138.565,138.57,138.545,138.56,77600000.0
2009-03-09 08:48:00,138.565,138.565,138.53,138.555,133600000.0
2009-03-09 08:49:00,138.555,138.585,138.54,138.565,106800000.0
2009-03-09 08:50:00,138.565,138.565,138.525,138.535,49600000.0
2009-03-09 08:51:00,138.535,138.535,138.535,138.535,4000000.0
2009-03-09 08:52:00,138.525,138.55,138.515,138.55,116600000.0
2009-03-09 08:53:00,138.55,138.575,138.545,138.545,90600000.0
2009-03-09 08:54:00,138.56,138.56,138.545,138.56,79800000.0
2009-03-09 08:55:00,138.555,138.62,138.545,138.615,174600000.0
2009-03-09 08:56:00,138.625,138.65,138.58,138.605,201000000.0
2009-03-09 08:57:00,138.605,138.655,138.59,138.605,182800000.0
2009-03-09 08:58:00,138.62,138.63,138.58,138.605,132400000.0
2009-03-09 08:59:00,138.605,138.615,138.555,138.56,317200000.0
2009-03-09 09:00:00,138.555,138.575,138.455,138.465,231600000.0
2009-03-09 09:01:00,138.465,138.475,138.4,138.45,250000000.0
2009-03-09 09:02:00,138.45,138.47,138.425,138.465,252800000.0
2009-03-09 09:03:00,138.465,138.475,138.395,138.395,192400000.0
2009-03-09 09:04:00,138.435,138.46,138.385,138.385,262200000.0
2009-03-09 09:05:00,138.385,138.41,138.32,138.32,154400000.0
2009-03-09 09:06:00,138.28,138.29,138.18,138.185,445400000.0
2009-03-09 09:07:00,138.195,138.195,138.005,138.02,553800000.0
2009-03-09 09:08:00,138.02,138.045,137.955,138.005,394400000.0
2009-03-09 09:09:00,138.005,138.105,138.0,138.05,402600000.0
2009-03-09 09:10:00,138.05,138.075,138.025,138.055,277700000.0
2009-03-09 09:11:00,138.055,138.13,138.055,138.13,445000000.0
2009-03-09 09:12:00,138.13,138.18,138.1,138.1,177000000.0
2009-03-09 09:13:00,138.1,138.12,138.06,138.07,532600000.0
2009-03-09 09:14:00,138.065,138.145,138.055,138.135,324000000.0
2009-03-09 09:15:00,138.12,138.195,138.065,138.085,202200000.0
2009-03-09 09:16:00,138.085,138.165,138.085,138.125,339800000.0
2009-03-09 09:17:00,138.125,138.16,138.12,138.145,215400000.0
2009-03-09 09:18:00,138.145,138.155,138.12,138.12,158200000.0
2009-03-09 09:19:00,138.12,138.145,138.115,138.145,148000000.0
2009-03-09 09:20:00,138.135,138.165,138.135,138.145,182000000.0
2009-03-09 09:21:00,138.145,138.17,138.125,138.16,98600000.0
2009-03-09 09:22:00,138.175,138.4,138.175,138.4,284200000.0
2009-03-09 09:23:00,138.4,138.6,138.4,138.575,343000000.0
2009-03-09 09:24:00,138.59,138.605,138.56,138.6,163200000.0
2009-03-09 09:25:00,138.6,138.61,138.515,138.59,463800000.0
2009-03-09 09:26:00,138.58,138.58,138.42,138.425,399200000.0
2009-03-09 09:27:00,138.435,138.45,138.415,138.42,160000000.0
2009-03-09 09:28:00,138.42,138.44,138.395,138.42,206400000.0
2009-03-09 09:29:00,138.42,138.42,138.325,138.325,206800000.0
2009-03-09 09:30:00,138.325,138.33,138.305,138.325,224000000.0
2009-03-09 09:31:00,138.315,138.32,138.285,138.305,137600000.0
2009-03-09 09:32:00,138.305,138.375,138.295,138.375,177000000.0
2009-03-09 09:33:00,138.38,138.54,138.375,138.5,291600000.0
2009-03-09 09:34:00,138.5,138.595,138.49,138.595,305400000.0
2009-03-09 09:35:00,138.6,138.625,138.6,138.605,114400000.0
2009-03-09 09:36:00,138.6,138.72,138.585,138.645,454200001.0
2009-03-09 09:37:00,138.645,138.705,138.62,138.655,380200000.0
2009-03-09 09:38:00,138.675,138.69,138.63,138.64,365999999.0
2009-03-09 09:39:00,138.64,138.67,138.585,138.625,605800000.0
2009-03-09 09:40:00,138.625,138.69,138.615,138.635,586200000.0
2009-03-09 09:41:00,138.63,138.695,138.63,138.695,430200000.0
2009-03-09 09:42:00,138.695,138.695,138.66,138.67,345600000.0
2009-03-09 09:43:00,138.665,138.86,138.635,138.845,368000000.0
2009-03-09 09:44:00,138.855,138.94,138.845,138.885,259200000.0
2009-03-09 09:45:00,138.885,138.9,138.855,138.89,125400000.0
2009-03-09 09:46:00,138.875,138.945,138.86,138.945,352000000.0
2009-03-09 09:47:00,138.955,138.975,138.905,138.935,97000000.0
2009-03-09 09:48:00,138.925,139.02,138.9,138.9,96600000.0
2009-03-09 09:49:00,138.9,139.03,138.875,138.99,192600000.0
2009-03-09 09:50:00,138.99,139.09,138.985,139.08,167000000.0
2009-03-09 09:51:00,139.085,139.125,139.065,139.075,110000000.0
2009-03-09 09:52:00,139.075,139.08,138.93,138.935,96400000.0
2009-03-09 09:53:00,138.94,138.96,138.92,138.93,117200000.0
2009-03-09 09:54:00,138.92,139.005,138.86,138.985,57000000.0
2009-03-09 09:55:00,138.98,138.98,138.89,138.89,93200000.0
2009-03-09 09:56:00,138.895,138.95,138.89,138.92,225000000.0
2009-03-09 09:57:00,138.92,138.96,138.895,138.895,139400000.0
2009-03-09 09:58:00,138.895,138.895,138.82,138.855,82800000.0
2009-03-09 09:59:00,138.85,138.92,138.845,138.875,83400000.0
2009-03-09 10:00:00,138.875,138.88,138.725,138.74,154000000.0
2009-03-09 10:01:00,138.735,138.815,138.73,138.73,221400000.0
2009-03-09 10:02:00,138.745,138.745,138.58,138.58,292300000.0
2009-03-09 10:03:00,138.57,138.59,138.51,138.535,244800000.0
2009-03-09 10:04:00,138.545,138.6,138.535,138.595,290500000.0
2009-03-09 10:05:00,138.61,138.615,138.585,138.595,80800000.0
2009-03-09 10:06:00,138.59,138.59,138.515,138.535,239000000.0
2009-03-09 10:07:00,138.535,138.535,138.45,138.49,289200000.0
2009-03-09 10:08:00,138.475,138.48,138.37,138.415,158800000.0
2009-03-09 10:09:00,138.42,138.525,138.42,138.495,148400000.0
2009-03-09 10:10:00,138.49,138.51,138.475,138.49,135000000.0
2009-03-09 10:11:00,138.49,138.67,138.49,138.635,161400000.0
2009-03-09 10:12:00,138.63,138.63,138.565,138.57,92200000.0
2009-03-09 10:13:00,138.585,138.59,138.51,138.53,229400000.0
2009-03-09 10:14:00,138.535,138.63,138.535,138.63,255200000.0
2009-03-09 10:15:00,138.62,138.65,138.595,138.595,254400000.0
2009-03-09 10:16:00,138.595,138.61,138.545,138.55,227600000.0
2009-03-09 10:17:00,138.555,138.56,138.485,138.495,110200000.0
2009-03-09 10:18:00,138.485,138.525,138.435,138.525,256000000.0
2009-03-09 10:19:00,138.52,138.535,138.4,138.425,302600000.0
2009-03-09 10:20:00,138.44,138.475,138.345,138.345,242300000.0
2009-03-09 10:21:00,138.345,138.345,138.155,138.16,406600000.0
2009-03-09 10:22:00,138.17,138.295,138.165,138.275,566000000.0
2009-03-09 10:23:00,138.29,138.29,138.105,138.165,631400000.0
2009-03-09 10:24:00,138.175,138.235,138.145,138.17,377000000.0
2009-03-09 10:25:00,138.185,138.3,138.18,138.18,379500000.0
2009-03-09 10:26:00,138.195,138.215,138.17,138.195,383800000.0
2009-03-09 10:27:00,138.195,138.24,138.145,138.19,393600000.0
2009-03-09 10:28:00,138.19,138.28,138.185,138.22,435000000.0
2009-03-09 10:29:00,138.215,138.225,138.04,138.055,617200000.0
2009-03-09 10:30:00,138.055,138.065,137.925,137.97,721200000.0
2009-03-09 10:31:00,137.96,137.985,137.905,137.98,571200001.0
2009-03-09 10:32:00,137.98,138.05,137.965,138.035,513000000.0
2009-03-09 10:33:00,138.04,138.09,137.995,138.005,464800000.0
2009-03-09 10:34:00,138.005,138.03,137.95,137.96,403000000.0
2009-03-09 10:35:00,137.955,137.975,137.84,137.84,660200000.0
2009-03-09 10:36:00,137.845,137.92,137.84,137.855,563600000.0
2009-03-09 10:37:00,137.86,137.92,137.86,137.9,371800000.0
2009-03-09 10:38:00,137.895,137.92,137.855,137.91,351000000.0
2009-03-09 10:39:00,137.91,137.915,137.89,137.9,197400000.0
2009-03-09 10:40:00,137.885,137.89,137.7,137.755,546400000.0
2009-03-09 10:41:00,137.765,137.785,137.715,137.785,647000000.0
2009-03-09 10:42:00,137.785,137.835,137.725,137.82,681200000.0
2009-03-09 10:43:00,137.81,137.975,137.81,137.935,597600000.0
2009-03-09 10:44:00,137.94,137.99,137.925,137.99,650000000.0
2009-03-09 10:45:00,137.99,138.095,137.935,137.94,455700000.0
2009-03-09 10:46:00,137.935,138.01,137.9,138.005,570000000.0
2009-03-09 10:47:00,138.005,138.07,137.955,137.955,561000000.0
2009-03-09 10:48:00,137.945,137.955,137.875,137.95,427200000.0
2009-03-09 10:49:00,137.955,138.0,137.945,137.99,319200000.0
2009-03-09 10:50:00,137.99,138.14,137.99,138.135,686200000.0
2009-03-09 10:51:00,138.13,138.13,138.07,138.11,335800000.0
2009-03-09 10:52:00,138.11,138.23,138.095,138.175,512800000.0
2009-03-09 10:53:00,138.175,138.2,138.15,138.17,404000000.0
2009-03-09 10:54:00,138.18,138.18,138.07,138.09,553000000.0
2009-03-09 10:55:00,138.09,138.09,137.97,137.975,304000000.0
2009-03-09 10:56:00,137.965,137.995,137.945,137.99,315000000.0
2009-03-09 10:57:00,137.99,138.125,137.975,138.095,356400000.0
2009-03-09 10:58:00,138.095,138.145,138.09,138.135,494800000.0
2009-03-09 10:59:00,138.145,138.16,138.07,138.075,377600000.0
2009-03-09 11:00:00,138.07,138.165,138.04,138.055,459400000.0
2009-03-09 11:01:00,138.055,138.165,137.965,138.085,506700000.0
2009-03-09 11:02:00,138.07,138.075,137.975,137.975,535900000.0
2009-03-09 11:03:00,137.955,137.96,137.86,137.88,406400000.0
2009-03-09 11:04:00,137.885,137.895,137.74,137.75,470600000.0
2009-03-09 11:05:00,137.71,137.79,137.615,137.63,696361117.0
2009-03-09 11:06:00,137.625,137.705,137.61,137.675,279200000.0
2009-03-09 11:07:00,137.68,137.725,137.605,137.65,271520000.0
2009-03-09 11:08:00,137.64,137.75,137.64,137.68,157440000.0
2009-03-09 11:09:00,137.675,137.73,137.665,137.71,167400000.0
2009-03-09 11:10:00,137.72,137.755,137.665,137.665,195840000.0
2009-03-09 11:11:00,137.67,137.67,137.39,137.39,397580000.0
2009-03-09 11:12:00,137.39,137.445,137.325,137.39,333620000.0
2009-03-09 11:13:00,137.395,137.505,137.34,137.49,255600000.0
2009-03-09 11:14:00,137.49,137.54,137.455,137.53,122600000.0
2009-03-09 11:15:00,137.53,137.555,137.45,137.48,318400000.0
2009-03-09 11:16:00,137.455,137.52,137.405,137.43,189000000.0
2009-03-09 11:17:00,137.425,137.47,137.405,137.47,365800000.0
2009-03-09 11:18:00,137.47,137.57,137.43,137.57,137400000.0
2009-03-09 11:19:00,137.57,137.57,137.445,137.445,249600000.0
2009-03-09 11:20:00,137.45,137.56,137.45,137.525,280800000.0
2009-03-09 11:21:00,137.525,137.555,137.485,137.535,113200000.0
2009-03-09 11:22:00,137.53,137.71,137.53,137.685,105000000.0
2009-03-09 11:23:00,137.69,137.83,137.665,137.79,188760000.0
2009-03-09 11:24:00,137.79,137.82,137.67,137.7,326800000.0
2009-03-09 11:25:00,137.7,137.87,137.695,137.82,293600000.0
2009-03-09 11:26:00,137.82,137.835,137.79,137.835,225240000.0
2009-03-09 11:27:00,137.83,137.83,137.675,137.72,295800000.0
2009-03-09 11:28:00,137.715,137.755,137.695,137.745,231200000.0
2009-03-09 11:29:00,137.775,137.81,137.76,137.78,96600000.0
2009-03-09 11:30:00,137.77,137.8,137.72,137.775,215000000.0
2009-03-09 11:31:00,137.78,137.82,137.775,137.795,105400000.0
2009-03-09 11:32:00,137.795,137.82,137.77,137.775,126200000.0
2009-03-09 11:33:00,137.785,137.795,137.735,137.745,119800000.0
2009-03-09 11:34:00,137.74,137.785,137.725,137.745,236000000.0
2009-03-09 11:35:00,137.75,137.77,137.72,137.725,178400000.0
2009-03-09 11:36:00,137.725,137.8,137.705,137.785,367000000.0
2009-03-09 11:37:00,137.785,137.88,137.735,137.85,563000000.0
2009-03-09 11:38:00,137.855,137.88,137.83,137.845,458800000.0
2009-03-09 11:39:00,137.85,137.91,137.835,137.91,416000000.0
2009-03-09 11:40:00,137.91,138.01,137.88,137.995,500000000.0
2009-03-09 11:41:00,138.005,138.17,138.005,138.09,486600000.0
2009-03-09 11:42:00,138.09,138.165,138.065,138.11,466400000.0
2009-03-09 11:43:00,138.11,138.11,137.92,137.925,421400000.0
2009-03-09 11:44:00,137.92,137.92,137.835,137.85,566599997.0
2009-03-09 11:45:00,137.85,137.91,137.82,137.895,496600000.0
2009-03-09 11:46:00,137.89,137.92,137.87,137.875,240000000.0
2009-03-09 11:47:00,137.875,137.905,137.84,137.84,376800000.0
2009-03-09 11:48:00,137.85,137.885,137.795,137.795,254800000.0
2009-03-09 11:49:00,137.81,137.855,137.735,137.74,463600000.0
2009-03-09 11:50:00,137.735,137.785,137.705,137.785,548800000.0
2009-03-09 11:51:00,137.8,137.94,137.79,137.885,558100000.0
2009-03-09 11:52:00,137.89,137.955,137.805,137.805,640400000.0
2009-03-09 11:53:00,137.805,137.825,137.685,137.755,507600000.0
2009-03-09 11:54:00,137.75,137.76,137.635,137.7,499800000.0
2009-03-09 11:55:00,137.7,137.885,137.7,137.775,658600000.0
2009-03-09 11:56:00,137.775,137.865,137.76,137.82,437600000.0
2009-03-09 11:57:00,137.82,137.825,137.67,137.68,509600000.0
2009-03-09 11:58:00,137.69,137.725,137.68,137.72,435200000.0
2009-03-09 11:59:00,137.72,137.785,137.72,137.775,433600000.0
2009-03-09 12:00:00,137.765,137.785,137.72,137.76,134100000.0
2009-03-09 12:01:00,137.765,137.94,137.765,137.865,183000000.0
2009-03-09 12:02:00,137.88,137.93,137.75,137.75,120600000.0
2009-03-09 12:03:00,137.755,137.825,137.685,137.695,238900000.0
2009-03-09 12:04:00,137.695,137.73,137.55,137.57,142300000.0
2009-03-09 12:05:00,137.565,137.645,137.565,137.59,166600000.0
2009-03-09 12:06:00,137.58,137.665,137.58,137.66,110400000.0
2009-03-09 12:07:00,137.66,137.71,137.565,137.705,193200000.0
2009-03-09 12:08:00,137.695,137.78,137.615,137.745,182800000.0
2009-03-09 12:09:00,137.75,137.81,137.715,137.79,201600000.0
2009-03-09 12:10:00,137.78,137.855,137.76,137.855,158800000.0
2009-03-09 12:11:00,137.85,137.875,137.805,137.84,214000000.0
2009-03-09 12:12:00,137.84,137.925,137.835,137.88,106600000.0
2009-03-09 12:13:00,137.88,137.895,137.705,137.725,292800000.0
2009-03-09 12:14:00,137.73,137.86,137.73,137.835,226600000.0
2009-03-09 12:15:00,137.83,137.86,137.8,137.81,232000000.0
2009-03-09 12:16:00,137.815,137.825,137.755,137.765,112800000.0
2009-03-09 12:17:00,137.765,137.775,137.595,137.625,220600000.0
2009-03-09 12:18:00,137.625,137.69,137.625,137.68,195200000.0
2009-03-09 12:19:00,137.675,137.755,137.675,137.69,90200000.0
2009-03-09 12:20:00,137.69,137.93,137.675,137.93,326400000.0
2009-03-09 12:21:00,137.925,137.935,137.8,137.86,341000000.0
2009-03-09 12:22:00,137.855,137.87,137.755,137.76,204600000.0
2009-03-09 12:23:00,137.76,137.825,137.735,137.825,147700000.0
2009-03-09 12:24:00,137.84,137.845,137.74,137.765,191600000.0
2009-03-09 12:25:00,137.76,137.805,137.725,137.805,215400000.0
2009-03-09 12:26:00,137.805,137.895,137.805,137.86,97400000.0
2009-03-09 12:27:00,137.825,137.875,137.745,137.825,132400000.0
2009-03-09 12:28:00,137.84,137.86,137.755,137.755,155600000.0
2009-03-09 12:29:00,137.75,137.775,137.655,137.655,210200000.0
2009-03-09 12:30:00,137.65,137.71,137.595,137.695,295900000.0
2009-03-09 12:31:00,137.7,137.765,137.665,137.68,245600000.0
2009-03-09 12:32:00,137.685,137.745,137.665,137.745,209400000.0
2009-03-09 12:33:00,137.745,137.765,137.6,137.64,295400000.0
2009-03-09 12:34:00,137.65,137.7,137.615,137.64,299400000.0
2009-03-09 12:35:00,137.64,137.66,137.585,137.595,137800000.0
2009-03-09 12:36:00,137.6,137.64,137.59,137.605,273600000.0
2009-03-09 12:37:00,137.6,137.66,137.55,137.635,253800000.0
2009-03-09 12:38:00,137.645,137.79,137.62,137.775,288400000.0
2009-03-09 12:39:00,137.775,137.84,137.635,137.67,299400000.0
2009-03-09 12:40:00,137.67,137.675,137.56,137.59,265800000.0
2009-03-09 12:41:00,137.59,137.61,137.575,137.59,283600000.0
2009-03-09 12:42:00,137.6,137.63,137.535,137.575,345400000.0
2009-03-09 12:43:00,137.575,137.64,137.54,137.625,302800000.0
2009-03-09 12:44:00,137.615,137.645,137.6,137.615,160600000.0
2009-03-09 12:45:00,137.615,137.645,137.59,137.62,319600000.0
2009-03-09 12:46:00,137.625,137.63,137.51,137.525,473800000.0
2009-03-09 12:47:00,137.525,137.525,137.345,137.46,436200000.0
2009-03-09 12:48:00,137.44,137.46,137.41,137.41,229400000.0
2009-03-09 12:49:00,137.415,137.415,137.375,137.39,201000000.0
2009-03-09 12:50:00,137.395,137.465,137.375,137.46,201600000.0
2009-03-09 12:51:00,137.45,137.495,137.425,137.485,116200000.0
2009-03-09 12:52:00,137.49,137.535,137.445,137.5,207600000.0
2009-03-09 12:53:00,137.5,137.575,137.49,137.54,284400000.0
2009-03-09 12:54:00,137.545,137.555,137.49,137.505,157800000.0
2009-03-09 12:55:00,137.495,137.55,137.48,137.495,95600000.0
2009-03-09 12:56:00,137.495,137.535,137.45,137.48,233100000.0
2009-03-09 12:57:00,137.48,137.505,137.45,137.49,162400000.0
2009-03-09 12:58:00,137.49,137.53,137.46,137.465,257400000.0
2009-03-09 12:59:00,137.465,137.475,137.39,137.425,236700000.0
2009-03-09 13:00:00,137.43,137.44,137.37,137.375,311600000.0
2009-03-09 13:01:00,137.37,137.41,137.37,137.405,178800000.0
2009-03-09 13:02:00,137.405,137.475,137.385,137.46,214600000.0
2009-03-09 13:03:00,137.48,137.605,137.445,137.58,344800000.0
2009-03-09 13:04:00,137.58,137.62,137.56,137.6,272000000.0
2009-03-09 13:05:00,137.6,137.605,137.51,137.585,310800000.0
2009-03-09 13:06:00,137.595,137.635,137.56,137.625,191400000.0
2009-03-09 13:07:00,137.625,137.67,137.625,137.65,228400000.0
2009-03-09 13:08:00,137.65,137.695,137.65,137.68,112200000.0
2009-03-09 13:09:00,137.67,137.71,137.63,137.63,196600000.0
2009-03-09 13:10:00,137.635,137.715,137.6,137.7,309000000.0
2009-03-09 13:11:00,137.675,137.755,137.67,137.74,341400000.0
2009-03-09 13:12:00,137.74,137.75,137.635,137.66,186200000.0
2009-03-09 13:13:00,137.675,137.69,137.595,137.62,432800000.0
2009-03-09 13:14:00,137.63,137.645,137.485,137.5,249400000.0
2009-03-09 13:15:00,137.505,137.595,137.495,137.53,149800000.0
2009-03-09 13:16:00,137.525,137.57,137.51,137.555,123800000.0
2009-03-09 13:17:00,137.555,137.615,137.54,137.595,117400000.0
2009-03-09 13:18:00,137.6,137.665,137.53,137.53,155000000.0
2009-03-09 13:19:00,137.53,137.53,137.435,137.47,133200000.0
2009-03-09 13:20:00,137.47,137.57,137.47,137.525,126800000.0
2009-03-09 13:21:00,137.535,137.61,137.475,137.475,195200000.0
2009-03-09 13:22:00,137.475,137.475,137.375,137.375,205000000.0
2009-03-09 13:23:00,137.39,137.45,137.345,137.44,196400000.0
2009-03-09 13:24:00,137.445,137.45,137.345,137.375,193400000.0
2009-03-09 13:25:00,137.375,137.5,137.37,137.495,175400000.0
2009-03-09 13:26:00,137.49,137.61,137.49,137.6,216800000.0
2009-03-09 13:27:00,137.605,137.7,137.6,137.675,150000000.0
2009-03-09 13:28:00,137.68,137.68,137.59,137.63,94400000.0
2009-03-09 13:29:00,137.635,137.635,137.44,137.44,269300000.0
2009-03-09 13:30:00,137.44,137.5,137.345,137.5,290100000.0
2009-03-09 13:31:00,137.5,137.5,137.395,137.425,269200000.0
2009-03-09 13:32:00,137.425,137.43,137.345,137.35,112800000.0
2009-03-09 13:33:00,137.355,137.415,137.35,137.35,157400000.0
2009-03-09 13:34:00,137.355,137.38,137.325,137.355,230000000.0
2009-03-09 13:35:00,137.36,137.47,137.36,137.45,258200000.0
2009-03-09 13:36:00,137.45,137.54,137.41,137.43,270200000.0
2009-03-09 13:37:00,137.43,137.465,137.415,137.45,127800000.0
2009-03-09 13:38:00,137.45,137.46,137.43,137.46,137200000.0
2009-03-09 13:39:00,137.45,137.48,137.45,137.46,59000000.0
2009-03-09 13:40:00,137.46,137.48,137.46,137.475,45400000.0
2009-03-09 13:41:00,137.46,137.525,137.455,137.525,118200000.0
2009-03-09 13:42:00,137.535,137.545,137.455,137.54,186600000.0
2009-03-09 13:43:00,137.545,137.615,137.51,137.605,175400000.0
2009-03-09 13:44:00,137.6,137.605,137.43,137.43,180400000.0
2009-03-09 13:45:00,137.42,137.44,137.255,137.29,180600000.0
2009-03-09 13:46:00,137.29,137.38,137.28,137.36,398700000.0
2009-03-09 13:47:00,137.385,137.455,137.33,137.37,247400000.0
2009-03-09 13:48:00,137.375,137.39,137.335,137.365,68400000.0
2009-03-09 13:49:00,137.375,137.435,137.375,137.385,152100000.0
2009-03-09 13:50:00,137.38,137.405,137.38,137.4,51800000.0
2009-03-09 13:51:00,137.39,137.4,137.31,137.315,73200000.0
2009-03-09 13:52:00,137.305,137.31,137.245,137.255,73000000.0
2009-03-09 13:53:00,137.265,137.305,137.24,137.265,81400000.0
2009-03-09 13:54:00,137.27,137.27,137.18,137.2,97200000.0
2009-03-09 13:55:00,137.195,137.255,137.19,137.25,60400000.0
2009-03-09 13:56:00,137.24,137.25,137.23,137.235,34000000.0
2009-03-09 13:57:00,137.24,137.265,137.23,137.26,63600000.0
2009-03-09 13:58:00,137.26,137.26,137.175,137.21,112600000.0
2009-03-09 13:59:00,137.205,137.235,137.17,137.18,115600000.0
2009-03-09 14:00:00,137.175,137.185,137.06,137.07,122800000.0
2009-03-09 14:01:00,137.065,137.07,136.94,136.945,257800000.0
2009-03-09 14:02:00,136.95,136.97,136.92,136.965,379200000.0
2009-03-09 14:03:00,136.965,136.985,136.925,136.935,414200000.0
2009-03-09 14:04:00,136.94,137.0,136.925,136.97,199200000.0
2009-03-09 14:05:00,136.965,137.0,136.935,136.975,297500000.0
2009-03-09 14:06:00,136.98,136.995,136.93,136.935,234100000.0
2009-03-09 14:07:00,136.935,137.11,136.935,137.11,298000000.0
2009-03-09 14:08:00,137.095,137.25,137.065,137.225,288400000.0
2009-03-09 14:09:00,137.225,137.29,137.2,137.27,306000000.0
2009-03-09 14:10:00,137.26,137.26,137.19,137.2,177600000.0
2009-03-09 14:11:00,137.19,137.205,137.165,137.205,84000000.0
2009-03-09 14:12:00,137.2,137.23,137.16,137.17,85400000.0
2009-03-09 14:13:00,137.17,137.17,137.13,137.16,81600000.0
2009-03-09 14:14:00,137.15,137.205,137.125,137.15,175800000.0
2009-03-09 14:15:00,137.15,137.205,137.105,137.12,141800000.0
2009-03-09 14:16:00,137.13,137.155,136.995,137.005,170200000.0
2009-03-09 14:17:00,137.01,137.115,136.985,137.08,172400000.0
2009-03-09 14:18:00,137.075,137.12,137.065,137.09,85200000.0
2009-03-09 14:19:00,137.095,137.105,137.065,137.1,138800000.0
2009-03-09 14:20:00,137.105,137.105,137.0,137.005,133200000.0
2009-03-09 14:21:00,137.0,137.01,136.94,136.985,130000000.0
2009-03-09 14:22:00,136.985,137.04,136.97,137.035,160200000.0
2009-03-09 14:23:00,137.035,137.035,136.935,137.01,98800000.0
2009-03-09 14:24:00,137.015,137.04,136.96,136.965,82000000.0
2009-03-09 14:25:00,136.965,137.025,136.945,136.965,223700000.0
2009-03-09 14:26:00,136.96,136.99,136.92,136.94,234600000.0
2009-03-09 14:27:00,136.94,136.96,136.86,136.86,338900000.0
2009-03-09 14:28:00,136.865,136.89,136.83,136.865,159800000.0
2009-03-09 14:29:00,136.87,136.895,136.81,136.87,177000000.0
2009-03-09 14:30:00,136.875,136.95,136.875,136.95,134800000.0
2009-03-09 14:31:00,136.94,136.965,136.865,136.88,299500000.0
2009-03-09 14:32:00,136.87,136.88,136.805,136.815,239600000.0
2009-03-09 14:33:00,136.805,136.86,136.785,136.84,149000000.0
2009-03-09 14:34:00,136.85,136.855,136.775,136.81,104200000.0
2009-03-09 14:35:00,136.815,136.83,136.785,136.79,179800000.0
2009-03-09 14:36:00,136.79,136.79,136.65,136.65,252200000.0
2009-03-09 14:37:00,136.655,136.665,136.615,136.62,122400000.0
2009-03-09 14:38:00,136.62,136.625,136.555,136.57,339600000.0
2009-03-09 14:39:00,136.58,136.6,136.56,136.59,292100000.0
2009-03-09 14:40:00,136.595,136.6,136.495,136.5,273100000.0
2009-03-09 14:41:00,136.5,136.57,136.475,136.51,375800000.0
2009-03-09 14:42:00,136.5,136.525,136.325,136.325,439500000.0
2009-03-09 14:43:00,136.335,136.36,136.235,136.285,336900000.0
2009-03-09 14:44:00,136.29,136.335,136.22,136.22,300400000.0
2009-03-09 14:45:00,136.22,136.235,136.13,136.225,301000000.0
2009-03-09 14:46:00,136.23,136.355,136.195,136.315,338800000.0
2009-03-09 14:47:00,136.32,136.48,136.31,136.48,212800000.0
2009-03-09 14:48:00,136.495,136.54,136.48,136.49,188200000.0
2009-03-09 14:49:00,136.49,136.49,136.38,136.47,234000000.0
2009-03-09 14:50:00,136.465,136.475,136.265,136.34,328200000.0
2009-03-09 14:51:00,136.34,136.39,136.255,136.275,261100000.0
2009-03-09 14:52:00,136.29,136.29,136.185,136.25,219400000.0
2009-03-09 14:53:00,136.255,136.305,136.245,136.255,156200000.0
2009-03-09 14:54:00,136.26,136.26,136.12,136.145,214600000.0
2009-03-09 14:55:00,136.145,136.215,136.135,136.215,401500000.0
2009-03-09 14:56:00,136.215,136.285,136.215,136.255,185700000.0
2009-03-09 14:57:00,136.255,136.295,136.205,136.275,230000000.0
2009-03-09 14:58:00,136.275,136.335,136.245,136.29,202200000.0
2009-03-09 14:59:00,136.29,136.43,136.29,136.43,360400000.0
2009-03-09 15:00:00,136.425,136.565,136.42,136.525,287400000.0
2009-03-09 15:01:00,136.54,136.725,136.5,136.71,275100000.0
2009-03-09 15:02:00,136.715,136.795,136.62,136.625,258400000.0
2009-03-09 15:03:00,136.615,136.72,136.6,136.71,240000000.0
2009-03-09 15:04:00,136.71,136.805,136.67,136.695,352600000.0
2009-03-09 15:05:00,136.7,136.75,136.67,136.685,298000000.0
2009-03-09 15:06:00,136.68,136.75,136.645,136.685,302500000.0
2009-03-09 15:07:00,136.655,136.72,136.65,136.705,192800000.0
2009-03-09 15:08:00,136.705,136.705,136.555,136.56,286800001.0
2009-03-09 15:09:00,136.56,136.655,136.535,136.64,243600000.0
2009-03-09 15:10:00,136.635,136.66,136.58,136.59,351800000.0
2009-03-09 15:11:00,136.575,136.625,136.575,136.605,176200000.0
2009-03-09 15:12:00,136.595,136.595,136.52,136.525,245400000.0
2009-03-09 15:13:00,136.53,136.55,136.47,136.5,206200000.0
2009-03-09 15:14:00,136.5,136.54,136.445,136.46,210400000.0
2009-03-09 15:15:00,136.46,136.495,136.435,136.48,185000000.0
2009-03-09 15:16:00,136.47,136.47,136.425,136.44,230200000.0
2009-03-09 15:17:00,136.45,136.455,136.395,136.44,343000000.0
2009-03-09 15:18:00,136.45,136.45,136.24,136.27,375800000.0
2009-03-09 15:19:00,136.285,136.285,136.15,136.2,322400000.0
2009-03-09 15:20:00,136.205,136.235,136.015,136.015,344000000.0
2009-03-09 15:21:00,136.025,136.15,136.025,136.12,352800000.0
2009-03-09 15:22:00,136.125,136.205,136.1,136.195,204400000.0
2009-03-09 15:23:00,136.2,136.28,136.195,136.25,156000000.0
2009-03-09 15:24:00,136.245,136.31,136.24,136.305,112300000.0
2009-03-09 15:25:00,136.3,136.335,136.26,136.26,120800000.0
2009-03-09 15:26:00,136.26,136.315,136.255,136.275,128400000.0
2009-03-09 15:27:00,136.275,136.31,136.24,136.27,137000000.0
2009-03-09 15:28:00,136.27,136.325,136.27,136.315,142400000.0
2009-03-09 15:29:00,136.31,136.31,136.265,136.265,143200000.0
2009-03-09 15:30:00,136.27,136.305,136.215,136.295,203200000.0
2009-03-09 15:31:00,136.295,136.395,136.255,136.325,321600000.0
2009-03-09 15:32:00,136.32,136.345,136.235,136.32,345200000.0
2009-03-09 15:33:00,136.285,136.385,136.245,136.375,209800000.0
2009-03-09 15:34:00,136.38,136.46,136.325,136.325,297100000.0
2009-03-09 15:35:00,136.33,136.45,136.3,136.45,228300000.0
2009-03-09 15:36:00,136.445,136.46,136.39,136.42,254200000.0
2009-03-09 15:37:00,136.42,136.545,136.385,136.53,200800000.0
2009-03-09 15:38:00,136.535,136.575,136.495,136.565,351600000.0
2009-03-09 15:39:00,136.565,136.64,136.56,136.59,420300000.0
2009-03-09 15:40:00,136.6,136.705,136.525,136.675,372400000.0
2009-03-09 15:41:00,136.685,136.735,136.665,136.71,465600000.0
2009-03-09 15:42:00,136.715,136.775,136.64,136.68,414900000.0
2009-03-09 15:43:00,136.67,136.695,136.59,136.62,310400000.0
2009-03-09 15:44:00,136.615,136.68,136.565,136.67,233000000.0
2009-03-09 15:45:00,136.68,136.685,136.59,136.595,284800000.0
2009-03-09 15:46:00,136.59,136.68,136.59,136.65,179400000.0
2009-03-09 15:47:00,136.65,136.795,136.64,136.76,258200000.0
2009-03-09 15:48:00,136.77,136.79,136.705,136.775,306000000.0
2009-03-09 15:49:00,136.765,136.835,136.745,136.82,307600000.0
2009-03-09 15:50:00,136.825,136.86,136.77,136.86,294400000.0
2009-03-09 15:51:00,136.86,136.91,136.8,136.82,316200000.0
2009-03-09 15:52:00,136.82,136.84,136.78,136.81,250200000.0
2009-03-09 15:53:00,136.815,136.9,136.79,136.9,303800000.0
2009-03-09 15:54:00,136.9,136.935,136.78,136.81,261200000.0
2009-03-09 15:55:00,136.805,136.87,136.805,136.835,195600000.0
2009-03-09 15:56:00,136.835,136.915,136.83,136.875,286800000.0
2009-03-09 15:57:00,136.875,136.895,136.805,136.805,248900000.0
2009-03-09 15:58:00,136.795,136.8,136.7,136.71,430000000.0
2009-03-09 15:59:00,136.705,136.72,136.655,136.685,412400000.0
2009-03-09 16:00:00,136.68,136.755,136.68,136.705,414800000.0
2009-03-09 16:01:00,136.695,136.735,136.665,136.685,389200000.0
2009-03-09 16:02:00,136.685,136.7,136.635,136.67,372400000.0
2009-03-09 16:03:00,136.67,136.815,136.67,136.725,453200000.0
2009-03-09 16:04:00,136.72,136.835,136.705,136.805,359000000.0
2009-03-09 16:05:00,136.805,136.97,136.805,136.955,368600000.0
2009-03-09 16:06:00,136.945,137.025,136.935,137.015,340000000.0
2009-03-09 16:07:00,137.015,137.015,136.935,136.955,435800000.0
2009-03-09 16:08:00,136.96,136.975,136.94,136.975,292600000.0
2009-03-09 16:09:00,136.97,136.98,136.88,136.89,286400000.0
2009-03-09 16:10:00,136.885,136.945,136.88,136.945,258800000.0
2009-03-09 16:11:00,136.945,136.99,136.945,136.98,297500000.0
2009-03-09 16:12:00,136.985,137.02,136.965,137.0,360400000.0
2009-03-09 16:13:00,137.01,137.23,137.0,137.23,405600000.0
2009-03-09 16:14:00,137.23,137.265,137.16,137.175,299800000.0
2009-03-09 16:15:00,137.18,137.35,137.175,137.33,308200000.0
2009-03-09 16:16:00,137.34,137.345,137.19,137.2,240110306.0
2009-03-09 16:17:00,137.205,137.255,137.2,137.235,192800000.0
2009-03-09 16:18:00,137.24,137.255,137.125,137.13,506500000.0
2009-03-09 16:19:00,137.135,137.135,136.995,137.02,286600000.0
2009-03-09 16:20:00,137.01,137.06,136.95,136.99,280200000.0
2009-03-09 16:21:00,136.99,136.995,136.945,136.95,305000000.0
2009-03-09 16:22:00,136.945,136.945,136.79,136.825,448400000.0
2009-03-09 16:23:00,136.83,136.9,136.79,136.8,365800000.0
2009-03-09 16:24:00,136.805,136.83,136.78,136.815,326600000.0
2009-03-09 16:25:00,136.815,136.985,136.78,136.985,301800000.0
2009-03-09 16:26:00,136.985,136.985,136.86,136.87,326000000.0
2009-03-09 16:27:00,136.875,136.945,136.87,136.935,280800000.0
2009-03-09 16:28:00,136.935,136.985,136.87,136.875,421600000.0
2009-03-09 16:29:00,136.875,136.975,136.865,136.955,378800000.0
2009-03-09 16:30:00,136.955,136.97,136.925,136.94,269200000.0
2009-03-09 16:31:00,136.935,136.955,136.89,136.95,274400000.0
2009-03-09 16:32:00,136.965,137.01,136.915,137.005,425400000.0
2009-03-09 16:33:00,137.0,137.005,136.86,136.86,404800000.0
2009-03-09 16:34:00,136.86,136.87,136.79,136.795,413400000.0
2009-03-09 16:35:00,136.79,136.805,136.74,136.745,337200000.0
2009-03-09 16:36:00,136.75,136.8,136.625,136.625,314000000.0
2009-03-09 16:37:00,136.625,136.625,136.385,136.415,456000000.0
2009-03-09 16:38:00,136.42,136.495,136.375,136.48,378300000.0
2009-03-09 16:39:00,136.495,136.53,136.43,136.5,177400000.0
2009-03-09 16:40:00,136.49,136.5,136.385,136.49,328800000.0
2009-03-09 16:41:00,136.49,136.565,136.465,136.52,274800000.0
2009-03-09 16:42:00,136.53,136.55,136.485,136.54,106400000.0
2009-03-09 16:43:00,136.535,136.665,136.535,136.62,175600000.0
2009-03-09 16:44:00,136.63,136.725,136.63,136.7,202200000.0
2009-03-09 16:45:00,136.7,136.74,136.67,136.715,117400000.0
2009-03-09 16:46:00,136.715,136.76,136.715,136.735,145400000.0
2009-03-09 16:47:00,136.735,136.735,136.61,136.61,150000000.0
2009-03-09 16:48:00,136.615,136.695,136.605,136.61,215200000.0
2009-03-09 16:49:00,136.615,136.625,136.555,136.555,194200000.0
2009-03-09 16:50:00,136.555,136.555,136.44,136.44,223000000.0
2009-03-09 16:51:00,136.44,136.505,136.425,136.435,250400000.0
2009-03-09 16:52:00,136.44,136.5,136.4,136.485,260600000.0
2009-03-09 16:53:00,136.49,136.515,136.44,136.485,514500000.0
2009-03-09 16:54:00,136.48,136.515,136.41,136.495,290200000.0
2009-03-09 16:55:00,136.5,136.505,136.38,136.445,327400000.0
2009-03-09 16:56:00,136.445,136.45,136.315,136.38,217000000.0
2009-03-09 16:57:00,136.375,136.45,136.305,136.31,233800000.0
2009-03-09 16:58:00,136.31,136.31,136.195,136.26,285700000.0
2009-03-09 16:59:00,136.255,136.31,136.23,136.305,319800000.0
2009-03-09 17:00:00,136.305,136.365,136.265,136.355,175000000.0
2009-03-09 17:01:00,136.37,136.4,136.325,136.36,198600000.0
2009-03-09 17:02:00,136.36,136.4,136.35,136.385,86800000.0
2009-03-09 17:03:00,136.385,136.43,136.345,136.4,279400000.0
2009-03-09 17:04:00,136.395,136.435,136.355,136.355,120400000.0
2009-03-09 17:05:00,136.365,136.37,136.31,136.33,70400000.0
2009-03-09 17:06:00,136.335,136.37,136.21,136.21,113200000.0
2009-03-09 17:07:00,136.225,136.225,136.05,136.055,165500000.0
2009-03-09 17:08:00,136.07,136.165,136.06,136.135,225000000.0
2009-03-09 17:09:00,136.14,136.285,136.14,136.21,287600000.0
2009-03-09 17:10:00,136.205,136.285,136.205,136.26,197400000.0
2009-03-09 17:11:00,136.26,136.28,136.21,136.255,99000000.0
2009-03-09 17:12:00,136.255,136.255,136.2,136.22,193400000.0
2009-03-09 17:13:00,136.23,136.29,136.21,136.29,365200000.0
2009-03-09 17:14:00,136.29,136.305,136.245,136.29,166000000.0
2009-03-09 17:15:00,136.29,136.355,136.285,136.29,303400000.0
2009-03-09 17:16:00,136.285,136.33,136.265,136.315,303000000.0
2009-03-09 17:17:00,136.315,136.325,136.2,136.23,287400000.0
2009-03-09 17:18:00,136.225,136.275,136.215,136.27,125600000.0
2009-03-09 17:19:00,136.27,136.27,136.12,136.12,146400000.0
2009-03-09 17:20:00,136.12,136.18,136.0,136.01,301000000.0
2009-03-09 17:21:00,136.01,136.095,135.94,136.065,189409020.0
2009-03-09 17:22:00,136.08,136.165,136.005,136.165,233200000.0
2009-03-09 17:23:00,136.18,136.245,136.13,136.2,235600000.0
2009-03-09 17:24:00,136.185,136.3,136.185,136.205,135400000.0
2009-03-09 17:25:00,136.205,136.325,136.2,136.315,192200000.0
2009-03-09 17:26:00,136.32,136.33,136.27,136.3,122600000.0
2009-03-09 17:27:00,136.31,136.325,136.275,136.295,121200000.0
2009-03-09 17:28:00,136.3,136.315,136.255,136.265,79200000.0
2009-03-09 17:29:00,136.27,136.27,136.14,136.18,143800000.0
2009-03-09 17:30:00,136.175,136.325,136.175,136.32,159200000.0
2009-03-09 17:31:00,136.325,136.34,136.185,136.185,154200000.0
2009-03-09 17:32:00,136.185,136.315,136.13,136.26,240900000.0
2009-03-09 17:33:00,136.265,136.38,136.26,136.345,253600000.0
2009-03-09 17:34:00,136.35,136.415,136.345,136.39,269300000.0
2009-03-09 17:35:00,136.4,136.475,136.365,136.375,195400000.0
2009-03-09 17:36:00,136.37,136.38,136.225,136.275,215100000.0
2009-03-09 17:37:00,136.28,136.33,136.235,136.24,130600000.0
2009-03-09 17:38:00,136.24,136.36,136.235,136.35,101200000.0
2009-03-09 17:39:00,136.35,136.41,136.28,136.29,130200000.0
2009-03-09 17:40:00,136.29,136.35,136.285,136.335,171200000.0
2009-03-09 17:41:00,136.335,136.34,136.27,136.31,157800000.0
2009-03-09 17:42:00,136.315,136.315,136.165,136.165,151200000.0
2009-03-09 17:43:00,136.165,136.22,136.095,136.165,239100000.0
2009-03-09 17:44:00,136.17,136.32,136.17,136.285,168800000.0
2009-03-09 17:45:00,136.29,136.31,136.28,136.295,75400000.0
2009-03-09 17:46:00,136.295,136.305,136.24,136.255,86800000.0
2009-03-09 17:47:00,136.255,136.26,136.16,136.215,113800000.0
2009-03-09 17:48:00,136.21,136.3,136.21,136.24,110000000.0
2009-03-09 17:49:00,136.24,136.245,136.14,136.17,181200000.0
2009-03-09 17:50:00,136.175,136.175,136.105,136.13,220600000.0
2009-03-09 17:51:00,136.13,136.155,136.09,136.13,169200000.0
2009-03-09 17:52:00,136.125,136.15,136.065,136.14,276200000.0
2009-03-09 17:53:00,136.14,136.155,135.995,136.02,333400000.0
2009-03-09 17:54:00,136.02,136.135,136.02,136.095,307400000.0
2009-03-09 17:55:00,136.1,136.135,136.03,136.055,443800000.0
2009-03-09 17:56:00,136.06,136.12,136.025,136.115,479400000.0
2009-03-09 17:57:00,136.085,136.1,136.005,136.02,443800000.0
2009-03-09 17:58:00,136.015,136.14,135.995,136.065,495400000.0
2009-03-09 17:59:00,136.055,136.16,135.97,135.995,625800000.0
2009-03-09 18:00:00,135.995,136.075,135.995,136.06,444400000.0
2009-03-09 18:01:00,136.06,136.11,136.03,136.11,318400000.0
2009-03-09 18:02:00,136.12,136.205,136.115,136.195,265400000.0
2009-03-09 18:03:00,136.19,136.195,136.085,136.125,401000000.0
2009-03-09 18:04:00,136.125,136.18,136.1,136.125,480600000.0
2009-03-09 18:05:00,136.13,136.145,136.085,136.13,171000000.0
2009-03-09 18:06:00,136.13,136.13,136.03,136.03,179600000.0
2009-03-09 18:07:00,136.035,136.095,136.035,136.08,95600000.0
2009-03-09 18:08:00,136.075,136.115,136.035,136.05,187400000.0
2009-03-09 18:09:00,136.045,136.055,136.02,136.02,41600000.0
2009-03-09 18:10:00,136.025,136.08,136.02,136.04,129400000.0
2009-03-09 18:11:00,136.045,136.125,136.03,136.115,125600000.0
2009-03-09 18:12:00,136.125,136.245,136.09,136.235,141200000.0
2009-03-09 18:13:00,136.235,136.345,136.195,136.3,125400000.0
2009-03-09 18:14:00,136.3,136.41,136.295,136.4,155800000.0
2009-03-09 18:15:00,136.395,136.455,136.345,136.445,216000000.0
2009-03-09 18:16:00,136.445,136.495,136.385,136.485,252000000.0
2009-03-09 18:17:00,136.485,136.64,136.48,136.57,226000000.0
2009-03-09 18:18:00,136.57,136.58,136.51,136.51,160400000.0
2009-03-09 18:19:00,136.515,136.61,136.515,136.6,199000000.0
2009-03-09 18:20:00,136.605,136.64,136.535,136.605,194000000.0
2009-03-09 18:21:00,136.6,136.605,136.54,136.605,271600000.0
2009-03-09 18:22:00,136.605,136.645,136.585,136.6,165400000.0
2009-03-09 18:23:00,136.6,136.68,136.585,136.63,180800000.0
2009-03-09 18:24:00,136.63,136.66,136.59,136.63,341600000.0
2009-03-09 18:25:00,136.63,136.675,136.605,136.63,204240000.0
2009-03-09 18:26:00,136.625,136.645,136.61,136.615,94400000.0
2009-03-09 18:27:00,136.62,136.685,136.585,136.675,111000000.0
2009-03-09 18:28:00,136.675,136.7,136.63,136.68,363800000.0
2009-03-09 18:29:00,136.68,136.74,136.675,136.685,237400000.0
2009-03-09 18:30:00,136.685,136.705,136.65,136.675,342600000.0
2009-03-09 18:31:00,136.66,136.665,136.6,136.645,178000000.0
2009-03-09 18:32:00,136.645,136.735,136.615,136.73,235000000.0
2009-03-09 18:33:00,136.73,136.77,136.73,136.74,252600000.0
2009-03-09 18:34:00,136.735,136.75,136.725,136.735,158200000.0
2009-03-09 18:35:00,136.74,136.755,136.725,136.735,168200000.0
2009-03-09 18:36:00,136.735,136.755,136.695,136.735,294400000.0
2009-03-09 18:37:00,136.75,136.75,136.67,136.67,379600000.0
2009-03-09 18:38:00,136.665,136.68,136.615,136.675,173000000.0
2009-03-09 18:39:00,136.665,136.68,136.62,136.63,146200000.0
2009-03-09 18:40:00,136.63,136.635,136.57,136.585,235600000.0
2009-03-09 18:41:00,136.57,136.61,136.525,136.54,210400000.0
2009-03-09 18:42:00,136.555,136.65,136.555,136.63,226000000.0
2009-03-09 18:43:00,136.635,136.67,136.6,136.64,149200000.0
2009-03-09 18:44:00,136.65,136.66,136.64,136.655,75000000.0
2009-03-09 18:45:00,136.665,136.7,136.65,136.675,71600000.0
2009-03-09 18:46:00,136.675,136.685,136.655,136.66,41600000.0
2009-03-09 18:47:00,136.66,136.68,136.645,136.655,172000000.0
2009-03-09 18:48:00,136.655,136.695,136.635,136.665,149600000.0
2009-03-09 18:49:00,136.665,136.685,136.63,136.67,173800000.0
2009-03-09 18:50:00,136.665,136.68,136.65,136.67,79800000.0
2009-03-09 18:51:00,136.67,136.8,136.665,136.77,87200000.0
2009-03-09 18:52:00,136.77,136.78,136.735,136.745,50000000.0
2009-03-09 18:53:00,136.735,136.75,136.735,136.74,27000000.0
2009-03-09 18:54:00,136.74,136.74,136.715,136.715,57400000.0
2009-03-09 18:55:00,136.72,136.76,136.7,136.76,123800000.0
2009-03-09 18:56:00,136.76,136.87,136.745,136.87,220600000.0
2009-03-09 18:57:00,136.875,136.925,136.86,136.88,264400000.0
2009-03-09 18:58:00,136.89,136.9,136.825,136.835,166000000.0
2009-03-09 18:59:00,136.835,136.845,136.795,136.795,100800000.0
2009-03-09 19:00:00,136.77,136.78,136.685,136.695,143600000.0
2009-03-09 19:01:00,136.69,136.765,136.675,136.74,277600000.0
2009-03-09 19:02:00,136.735,136.785,136.725,136.745,198000000.0
2009-03-09 19:03:00,136.75,136.765,136.73,136.735,315200000.0
2009-03-09 19:04:00,136.735,136.75,136.695,136.695,195200000.0
2009-03-09 19:05:00,136.71,136.71,136.555,136.555,166200000.0
2009-03-09 19:06:00,136.555,136.575,136.525,136.56,159400000.0
2009-03-09 19:07:00,136.56,136.57,136.525,136.56,200200000.0
2009-03-09 19:08:00,136.555,136.57,136.52,136.52,170400000.0
2009-03-09 19:09:00,136.53,136.535,136.41,136.515,240600000.0
2009-03-09 19:10:00,136.51,136.525,136.455,136.515,216200000.0
2009-03-09 19:11:00,136.52,136.57,136.515,136.555,236200000.0
2009-03-09 19:12:00,136.555,136.555,136.52,136.53,160000000.0
2009-03-09 19:13:00,136.53,136.555,136.49,136.55,90000000.0
2009-03-09 19:14:00,136.545,136.56,136.52,136.54,88000000.0
2009-03-09 19:15:00,136.53,136.53,136.485,136.505,93200000.0
2009-03-09 19:16:00,136.505,136.625,136.495,136.59,215000000.0
2009-03-09 19:17:00,136.6,136.65,136.58,136.585,207400000.0
2009-03-09 19:18:00,136.6,136.64,136.59,136.61,149200000.0
2009-03-09 19:19:00,136.61,136.67,136.605,136.645,212200000.0
2009-03-09 19:20:00,136.65,136.675,136.65,136.675,39600000.0
2009-03-09 19:21:00,136.675,136.7,136.67,136.685,35400000.0
2009-03-09 19:22:00,136.685,136.685,136.615,136.64,115800000.0
2009-03-09 19:23:00,136.64,136.665,136.595,136.64,137800000.0
2009-03-09 19:24:00,136.63,136.63,136.54,136.56,225200000.0
2009-03-09 19:25:00,136.55,136.55,136.4,136.46,180400000.0
2009-03-09 19:26:00,136.47,136.56,136.445,136.5,94200000.0
2009-03-09 19:27:00,136.5,136.525,136.495,136.525,68200000.0
2009-03-09 19:28:00,136.51,136.545,136.505,136.535,45800000.0
2009-03-09 19:29:00,136.535,136.565,136.535,136.55,97800000.0
2009-03-09 19:30:00,136.545,136.56,136.475,136.49,137000000.0
2009-03-09 19:31:00,136.485,136.515,136.455,136.51,108000000.0
2009-03-09 19:32:00,136.495,136.5,136.445,136.46,69200000.0
2009-03-09 19:33:00,136.455,136.465,136.43,136.43,47800000.0
2009-03-09 19:34:00,136.43,136.495,136.395,136.48,119600000.0
2009-03-09 19:35:00,136.49,136.62,136.475,136.615,113400000.0
2009-03-09 19:36:00,136.615,136.65,136.615,136.62,125000000.0
2009-03-09 19:37:00,136.625,136.63,136.515,136.535,70800000.0
2009-03-09 19:38:00,136.535,136.545,136.51,136.51,68600000.0
2009-03-09 19:39:00,136.51,136.51,136.45,136.475,77800000.0
2009-03-09 19:40:00,136.47,136.5,136.45,136.495,116200000.0
2009-03-09 19:41:00,136.495,136.53,136.455,136.475,90400000.0
2009-03-09 19:42:00,136.485,136.61,136.485,136.57,92400000.0
2009-03-09 19:43:00,136.565,136.585,136.515,136.565,70800000.0
2009-03-09 19:44:00,136.57,136.57,136.51,136.52,57000000.0
2009-03-09 19:45:00,136.52,136.535,136.505,136.525,43000000.0
2009-03-09 19:46:00,136.535,136.57,136.485,136.55,76400000.0
2009-03-09 19:47:00,136.535,136.575,136.53,136.575,54000000.0
2009-03-09 19:48:00,136.58,136.59,136.555,136.56,26800000.0
2009-03-09 19:49:00,136.565,136.6,136.555,136.595,125200000.0
2009-03-09 19:50:00,136.595,136.655,136.585,136.65,53200000.0
2009-03-09 19:51:00,136.64,136.64,136.615,136.615,18200000.0
2009-03-09 19:52:00,136.62,136.645,136.615,136.625,22000000.0
2009-03-09 19:53:00,136.63,136.63,136.56,136.585,66000000.0
2009-03-09 19:54:00,136.59,136.59,136.55,136.565,31400000.0
2009-03-09 19:55:00,136.565,136.585,136.515,136.58,82400000.0
2009-03-09 19:56:00,136.585,136.63,136.555,136.625,71000000.0
2009-03-09 19:57:00,136.615,136.615,136.545,136.6,57400000.0
2009-03-09 19:58:00,136.605,136.65,136.605,136.64,102800000.0
2009-03-09 19:59:00,136.635,136.645,136.49,136.5,98600000.0
2009-03-09 20:00:00,136.495,136.57,136.495,136.55,111400000.0
2009-03-09 20:01:00,136.55,136.61,136.55,136.575,73000000.0
2009-03-09 20:02:00,136.58,136.59,136.555,136.575,32600000.0
2009-03-09 20:03:00,136.56,136.575,136.525,136.575,50000000.0
2009-03-09 20:04:00,136.58,136.605,136.55,136.595,39400000.0
2009-03-09 20:05:00,136.595,136.6,136.58,136.595,23800000.0
2009-03-09 20:06:00,136.63,136.655,136.575,136.585,56800000.0
2009-03-09 20:07:00,136.59,136.61,136.58,136.595,32200000.0
2009-03-09 20:08:00,136.565,136.57,136.495,136.505,58400000.0
2009-03-09 20:09:00,136.51,136.56,136.51,136.535,96000000.0
2009-03-09 20:10:00,136.545,136.565,136.535,136.55,96600000.0
2009-03-09 20:11:00,136.55,136.565,136.51,136.51,44200000.0
2009-03-09 20:12:00,136.535,136.54,136.39,136.39,96200000.0
2009-03-09 20:13:00,136.39,136.54,136.39,136.47,146400000.0
2009-03-09 20:14:00,136.475,136.485,136.44,136.485,90600000.0
2009-03-09 20:15:00,136.48,136.5,136.45,136.495,72600000.0
2009-03-09 20:16:00,136.49,136.56,136.49,136.545,76600000.0
2009-03-09 20:17:00,136.55,136.615,136.545,136.555,108800000.0
2009-03-09 20:18:00,136.555,136.615,136.555,136.6,76000000.0
2009-03-09 20:19:00,136.595,136.62,136.535,136.61,95600000.0
2009-03-09 20:20:00,136.61,136.64,136.59,136.59,43000000.0
2009-03-09 20:21:00,136.6,136.615,136.57,136.575,44000000.0
2009-03-09 20:22:00,136.585,136.585,136.53,136.56,95600000.0
2009-03-09 20:23:00,136.56,136.58,136.55,136.58,122600000.0
2009-03-09 20:24:00,136.575,136.605,136.51,136.605,147200000.0
2009-03-09 20:25:00,136.605,136.65,136.595,136.595,124200000.0
2009-03-09 20:26:00,136.59,136.635,136.575,136.61,99000000.0
2009-03-09 20:27:00,136.61,136.61,136.555,136.575,28800000.0
2009-03-09 20:28:00,136.575,136.595,136.56,136.56,6000000.0
2009-03-09 20:29:00,136.555,136.595,136.555,136.59,13400000.0
2009-03-09 20:30:00,136.58,136.63,136.555,136.555,36800000.0
2009-03-09 20:31:00,136.56,136.575,136.525,136.535,72400000.0
2009-03-09 20:32:00,136.535,136.55,136.495,136.51,61800000.0
2009-03-09 20:33:00,136.52,136.535,136.4,136.53,109400000.0
2009-03-09 20:34:00,136.515,136.515,136.44,136.455,85600000.0
2009-03-09 20:35:00,136.49,136.525,136.375,136.385,157600000.0
2009-03-09 20:36:00,136.4,136.475,136.38,136.4,153200000.0
2009-03-09 20:37:00,136.425,136.475,136.39,136.465,69800000.0
2009-03-09 20:38:00,136.46,136.46,136.33,136.33,60800000.0
2009-03-09 20:39:00,136.345,136.36,136.315,136.345,324600000.0
2009-03-09 20:40:00,136.35,136.37,136.25,136.25,412200000.0
2009-03-09 20:41:00,136.25,136.32,136.25,136.315,220000000.0
2009-03-09 20:42:00,136.315,136.425,136.31,136.415,132400000.0
2009-03-09 20:43:00,136.415,136.42,136.345,136.395,115000000.0
2009-03-09 20:44:00,136.395,136.425,136.385,136.415,71800000.0
2009-03-09 20:45:00,136.42,136.44,136.375,136.38,81400000.0
2009-03-09 20:46:00,136.39,136.405,136.365,136.4,146400000.0
2009-03-09 20:47:00,136.385,136.395,136.325,136.34,92600000.0
2009-03-09 20:48:00,136.335,136.34,136.295,136.295,60000000.0
2009-03-09 20:49:00,136.31,136.345,136.3,136.33,81600000.0
2009-03-09 20:50:00,136.335,136.365,136.33,136.335,44000000.0
2009-03-09 20:51:00,136.34,136.39,136.335,136.39,92400000.0
2009-03-09 20:52:00,136.39,136.44,136.38,136.4,126800000.0
2009-03-09 20:53:00,136.4,136.45,136.395,136.425,149000000.0
2009-03-09 20:54:00,136.43,136.445,136.41,136.42,126800000.0
2009-03-09 20:55:00,136.425,136.44,136.385,136.415,97600000.0
2009-03-09 20:56:00,136.42,136.435,136.42,136.435,87400000.0
2009-03-09 20:57:00,136.435,136.455,136.425,136.425,68000000.0
2009-03-09 20:58:00,136.425,136.44,136.41,136.41,117200000.0
2009-03-09 20:59:00,136.395,136.395,136.325,136.33,90600000.0
2009-03-09 21:00:00,136.335,136.41,136.335,136.39,57800000.0
2009-03-09 21:01:00,136.39,136.425,136.385,136.42,106800000.0
2009-03-09 21:02:00,136.42,136.445,136.415,136.44,62000000.0
2009-03-09 21:03:00,136.415,136.42,136.36,136.37,97600000.0
2009-03-09 21:04:00,136.38,136.4,136.36,136.375,51800000.0
2009-03-09 21:05:00,136.375,136.4,136.33,136.355,63000000.0
2009-03-09 21:06:00,136.37,136.37,136.345,136.36,8000000.0
2009-03-09 21:07:00,136.36,136.38,136.36,136.37,53000000.0
2009-03-09 21:08:00,136.37,136.44,136.37,136.385,148000000.0
2009-03-09 21:09:00,136.385,136.39,136.35,136.375,77400000.0
2009-03-09 21:10:00,136.38,136.385,136.315,136.325,127200000.0
2009-03-09 21:11:00,136.32,136.33,136.235,136.245,162800000.0
2009-03-09 21:12:00,136.245,136.295,136.225,136.255,80800000.0
2009-03-09 21:13:00,136.265,136.305,136.26,136.29,75200000.0
2009-03-09 21:14:00,136.285,136.29,136.18,136.23,95400000.0
2009-03-09 21:15:00,136.235,136.25,136.17,136.18,85700000.0
2009-03-09 21:16:00,136.185,136.205,136.085,136.095,130000000.0
2009-03-09 21:17:00,136.09,136.165,136.085,136.165,48000000.0
2009-03-09 21:18:00,136.165,136.17,136.115,136.115,46600000.0
2009-03-09 21:19:00,136.11,136.185,136.11,136.165,54400000.0
2009-03-09 21:20:00,136.17,136.23,136.145,136.205,107200000.0
2009-03-09 21:21:00,136.205,136.215,136.11,136.145,138400000.0
2009-03-09 21:22:00,136.15,136.17,136.13,136.155,75000000.0
2009-03-09 21:23:00,136.16,136.19,136.155,136.155,74400000.0
2009-03-09 21:24:00,136.155,136.16,136.115,136.13,39400000.0
2009-03-09 21:25:00,136.13,136.165,136.13,136.155,122000000.0
2009-03-09 21:26:00,136.15,136.155,136.1,136.11,170200000.0
2009-03-09 21:27:00,136.11,136.175,136.095,136.175,115200000.0
2009-03-09 21:28:00,136.175,136.18,136.135,136.155,129400000.0
2009-03-09 21:29:00,136.155,136.18,136.15,136.165,117000000.0
2009-03-09 21:30:00,136.16,136.16,136.15,136.155,74800000.0
2009-03-09 21:31:00,136.16,136.225,136.15,136.19,81600000.0
2009-03-09 21:32:00,136.175,136.22,136.16,136.18,90600000.0
2009-03-09 21:33:00,136.19,136.235,136.175,136.215,75600000.0
2009-03-09 21:34:00,136.22,136.235,136.22,136.23,86600000.0
2009-03-09 21:35:00,136.23,136.265,136.23,136.25,65200000.0
2009-03-09 21:36:00,136.26,136.325,136.26,136.295,113600000.0
2009-03-09 21:37:00,136.3,136.305,136.26,136.26,151200000.0
2009-03-09 21:38:00,136.27,136.29,136.205,136.23,120200000.0
2009-03-09 21:39:00,136.205,136.235,136.195,136.23,99800000.0
2009-03-09 21:40:00,136.23,136.25,136.2,136.22,92800000.0
2009-03-09 21:41:00,136.22,136.225,136.14,136.145,101400000.0
2009-03-09 21:42:00,136.16,136.22,136.155,136.21,91800000.0
2009-03-09 21:43:00,136.21,136.24,136.175,136.215,107000000.0
2009-03-09 21:44:00,136.21,136.275,136.195,136.24,123800000.0
2009-03-09 21:45:00,136.24,136.25,136.23,136.23,61400000.0
2009-03-09 21:46:00,136.23,136.325,136.2,136.325,200600000.0
2009-03-09 21:47:00,136.32,136.34,136.305,136.34,51600000.0
2009-03-09 21:48:00,136.335,136.35,136.33,136.35,31000000.0
2009-03-09 21:49:00,136.355,136.355,136.32,136.325,22200000.0
2009-03-09 21:50:00,136.33,136.33,136.305,136.305,39600000.0
2009-03-09 21:51:00,136.31,136.345,136.295,136.345,34400000.0
2009-03-09 21:52:00,136.35,136.375,136.33,136.375,37000000.0
2009-03-09 21:53:00,136.375,136.38,136.355,136.37,35400000.0
2009-03-09 21:54:00,136.37,136.375,136.365,136.365,17800000.0
2009-03-09 21:55:00,136.375,136.385,136.36,136.36,46800000.0
2009-03-09 21:56:00,136.365,136.38,136.36,136.375,20400000.0
2009-03-09 21:57:00,136.37,136.375,136.345,136.345,55400000.0
2009-03-09 21:58:00,136.335,136.335,136.285,136.31,68600000.0
2009-03-09 21:59:00,136.33,136.33,136.3,136.305,36400000.0
2009-03-09 22:00:00,136.305,136.33,136.26,136.26,53000000.0
2009-03-09 22:01:00,136.255,136.275,136.245,136.27,29400000.0
2009-03-09 22:02:00,136.265,136.275,136.195,136.205,61200000.0
2009-03-09 22:03:00,136.205,136.215,136.19,136.19,11000000.0
2009-03-09 22:04:00,136.175,136.21,136.17,136.21,56800000.0
2009-03-09 22:05:00,136.205,136.225,136.2,136.205,25600000.0
2009-03-09 22:06:00,136.215,136.215,136.2,136.2,6000000.0
2009-03-09 22:07:00,136.195,136.195,136.185,136.19,14400000.0
2009-03-09 22:08:00,136.19,136.19,136.105,136.13,35600000.0
2009-03-09 22:09:00,136.145,136.15,136.115,136.125,61200000.0
2009-03-09 22:10:00,136.135,136.135,136.105,136.11,18600000.0
2009-03-09 22:11:00,136.11,136.125,136.11,136.12,26600000.0
2009-03-09 22:12:00,136.115,136.14,136.105,136.135,74200000.0
2009-03-09 22:13:00,136.13,136.14,136.125,136.125,30400000.0
2009-03-09 22:14:00,136.125,136.18,136.125,136.16,43200000.0
2009-03-09 22:15:00,136.175,136.18,136.17,136.18,11600000.0
2009-03-09 22:16:00,136.185,136.185,136.145,136.17,18200000.0
2009-03-09 22:17:00,136.13,136.15,136.085,136.115,71200000.0
2009-03-09 22:18:00,136.115,136.17,136.115,136.155,50200000.0
2009-03-09 22:19:00,136.155,136.16,136.14,136.155,49600000.0
2009-03-09 22:20:00,136.155,136.165,136.13,136.155,26600000.0
2009-03-09 22:21:00,136.155,136.16,136.1,136.1,23600000.0
2009-03-09 22:22:00,136.115,136.135,136.115,136.135,17000000.0
2009-03-09 22:23:00,136.125,136.16,136.125,136.16,23200000.0
2009-03-09 22:24:00,136.155,136.17,136.155,136.17,17800000.0
2009-03-09 22:25:00,136.17,136.18,136.13,136.18,47000000.0
2009-03-09 22:26:00,136.195,136.25,136.165,136.19,88000000.0
2009-03-09 22:27:00,136.2,136.235,136.2,136.235,40200000.0
2009-03-09 22:28:00,136.24,136.24,136.165,136.225,45400000.0
2009-03-09 22:29:00,136.225,136.225,136.115,136.125,35400000.0
2009-03-09 22:30:00,136.125,136.145,136.07,136.105,60600000.0
2009-03-09 22:31:00,136.1,136.12,136.065,136.065,36600000.0
2009-03-09 22:32:00,136.065,136.085,136.045,136.085,20200000.0
2009-03-09 22:33:00,136.085,136.11,136.065,136.105,28800000.0
2009-03-09 22:34:00,136.065,136.1,136.05,136.05,32400000.0
2009-03-09 22:35:00,136.055,136.06,136.03,136.06,74400000.0
2009-03-09 22:36:00,136.06,136.06,135.995,136.035,23000000.0
2009-03-09 22:37:00,136.035,136.11,135.93,136.07,244800000.0
2009-03-09 22:38:00,136.09,136.225,136.05,136.225,79800000.0
2009-03-09 22:39:00,136.185,136.19,136.155,136.16,16000000.0
2009-03-09 22:40:00,136.155,136.175,136.1,136.1,53000000.0
2009-03-09 22:41:00,136.105,136.18,136.105,136.14,44400000.0
2009-03-09 22:42:00,136.145,136.165,136.11,136.165,37000000.0
2009-03-09 22:43:00,136.175,136.205,136.165,136.205,13000000.0
2009-03-09 22:44:00,136.19,136.205,136.15,136.205,31600000.0
2009-03-09 22:45:00,136.21,136.245,136.185,136.23,19800000.0
2009-03-09 22:46:00,136.245,136.245,136.095,136.18,53200000.0
2009-03-09 22:47:00,136.165,136.17,136.1,136.14,29000000.0
2009-03-09 22:48:00,136.13,136.155,136.12,136.145,29800000.0
2009-03-09 22:49:00,136.145,136.245,136.145,136.16,82600000.0
2009-03-09 22:50:00,136.15,136.28,136.15,136.235,72400000.0
2009-03-09 22:51:00,136.28,136.28,136.17,136.255,52500000.0
2009-03-09 22:52:00,136.22,136.22,136.165,136.165,16800000.0
2009-03-09 22:53:00,136.165,136.21,136.155,136.2,52000000.0
2009-03-09 22:54:00,136.215,136.24,136.215,136.235,14600000.0
2009-03-09 22:55:00,136.24,136.24,136.145,136.145,43000000.0
2009-03-09 22:56:00,136.145,136.205,136.145,136.205,39600000.0
2009-03-09 22:57:00,136.185,136.2,136.14,136.18,44900000.0
2009-03-09 22:58:00,136.175,136.19,136.135,136.19,65800000.0
2009-03-09 22:59:00,136.205,136.205,136.145,136.16,42400000.0
2009-03-09 23:00:00,136.165,136.205,136.11,136.205,22600000.0
2009-03-09 23:01:00,136.205,136.205,136.165,136.165,19800000.0
2009-03-09 23:02:00,136.185,136.19,136.045,136.185,68000000.0
2009-03-09 23:03:00,136.19,136.195,136.12,136.145,27800000.0
2009-03-09 23:04:00,136.155,136.235,136.135,136.235,40200000.0
2009-03-09 23:05:00,136.255,136.27,136.12,136.12,112000000.0
2009-03-09 23:06:00,136.145,136.17,136.08,136.125,46200000.0
2009-03-09 23:07:00,136.135,136.175,136.135,136.145,31000000.0
2009-03-09 23:08:00,136.14,136.17,136.125,136.17,25400000.0
2009-03-09 23:09:00,136.145,136.17,136.145,136.145,7000000.0
2009-03-09 23:10:00,136.135,136.145,136.135,136.14,6000000.0
2009-03-09 23:11:00,136.135,136.155,136.085,136.155,14600000.0
2009-03-09 23:12:00,136.16,136.16,136.065,136.13,36800000.0
2009-03-09 23:13:00,136.08,136.135,136.07,136.13,79400000.0
2009-03-09 23:14:00,136.07,136.12,136.055,136.055,43600000.0
2009-03-09 23:15:00,136.07,136.135,136.07,136.105,34600000.0
2009-03-09 23:16:00,136.105,136.135,136.105,136.11,12400000.0
2009-03-09 23:17:00,136.085,136.085,135.975,136.045,24000000.0
2009-03-09 23:18:00,136.05,136.06,136.05,136.055,5000000.0
2009-03-09 23:19:00,136.06,136.06,136.05,136.06,7000000.0
2009-03-09 23:20:00,136.065,136.1,136.05,136.095,17400000.0
2009-03-09 23:21:00,136.095,136.095,136.025,136.08,26800000.0
2009-03-09 23:22:00,136.065,136.07,135.92,136.05,86000000.0
2009-03-09 23:23:00,136.055,136.08,136.055,136.08,9000000.0
2009-03-09 23:24:00,136.09,136.1,136.08,136.09,68400000.0
2009-03-09 23:25:00,136.11,136.11,136.05,136.055,20600000.0
2009-03-09 23:26:00,136.05,136.055,136.045,136.045,34600000.0
2009-03-09 23:27:00,136.01,136.045,136.01,136.045,8400000.0
2009-03-09 23:28:00,136.05,136.05,136.035,136.035,3000000.0
2009-03-09 23:29:00,136.005,136.045,136.005,136.035,8200000.0
2009-03-09 23:30:00,136.035,136.04,136.035,136.04,20800000.0
2009-03-09 23:31:00,136.035,136.055,136.03,136.035,66200000.0
2009-03-09 23:32:00,136.035,136.07,136.035,136.045,52800000.0
2009-03-09 23:33:00,136.05,136.055,136.045,136.055,13000000.0
2009-03-09 23:34:00,136.045,136.155,136.035,136.045,23800000.0
2009-03-09 23:35:00,136.01,136.055,136.01,136.05,18000000.0
2009-03-09 23:36:00,136.055,136.055,136.045,136.045,3000000.0
2009-03-09 23:37:00,136.045,136.095,136.045,136.065,12600000.0
2009-03-09 23:38:00,136.085,136.105,136.04,136.105,17800000.0
2009-03-09 23:39:00,136.105,136.135,136.07,136.11,31800000.0
2009-03-09 23:40:00,136.11,136.18,136.1,136.17,106200000.0
2009-03-09 23:41:00,136.175,136.185,136.14,136.155,22000000.0
2009-03-09 23:42:00,136.14,136.145,136.105,136.145,27600000.0
2009-03-09 23:43:00,136.11,136.145,136.11,136.145,6200000.0
2009-03-09 23:44:00,136.11,136.135,136.105,136.13,7200000.0
2009-03-09 23:45:00,136.125,136.125,136.085,136.095,24800000.0
2009-03-09 23:46:00,136.105,136.11,136.085,136.11,17000000.0
2009-03-09 23:47:00,136.075,136.1,136.075,136.1,4200000.0
2009-03-09 23:48:00,136.105,136.105,136.105,136.105,1000000.0
2009-03-09 23:49:00,136.07,136.1,136.07,136.1,11600000.0
2009-03-09 23:50:00,136.11,136.11,136.105,136.105,3000000.0
2009-03-09 23:51:00,136.08,136.12,136.08,136.1,17600000.0
2009-03-09 23:52:00,136.09,136.11,136.025,136.09,36200000.0
2009-03-09 23:53:00,136.105,136.12,136.095,136.095,24000000.0
2009-03-09 23:54:00,136.09,136.135,136.09,136.13,13000000.0
2009-03-09 23:55:00,136.13,136.13,136.1,136.11,27000000.0
2009-03-09 23:56:00,136.085,136.1,136.085,136.09,16400000.0
2009-03-09 23:57:00,136.075,136.075,136.075,136.075,3200000.0
2009-03-09 23:58:00,136.07,136.09,136.06,136.09,43200000.0
2009-03-09 23:59:00,136.095,136.095,136.08,136.09,23000000.0
2009-03-10 00:00:00,136.09,136.105,136.085,136.105,10000000.0
2009-03-10 00:01:00,136.105,136.12,136.105,136.105,14000000.0
2009-03-10 00:02:00,136.105,136.105,136.105,136.105,2000000.0
2009-03-10 00:03:00,136.12,136.135,136.115,136.115,14000000.0
2009-03-10 00:04:00,136.115,136.125,136.11,136.11,9000000.0
2009-03-10 00:05:00,136.115,136.12,136.11,136.11,3000000.0
2009-03-10 00:06:00,136.13,136.14,136.125,136.125,19000000.0
2009-03-10 00:07:00,136.135,136.135,136.12,136.13,18000000.0
2009-03-10 00:08:00,136.06,136.14,136.06,136.135,16600000.0
2009-03-10 00:09:00,136.135,136.14,136.1,136.12,27000000.0
2009-03-10 00:10:00,136.12,136.12,136.11,136.11,2000000.0
2009-03-10 00:11:00,136.07,136.12,136.07,136.12,7200000.0
2009-03-10 00:12:00,136.125,136.135,136.125,136.135,11000000.0
2009-03-10 00:13:00,136.15,136.15,136.12,136.125,9200000.0
2009-03-10 00:14:00,136.125,136.15,136.125,136.135,20200000.0
2009-03-10 00:15:00,136.13,136.13,136.065,136.11,26800000.0
2009-03-10 00:16:00,136.11,136.11,136.11,136.11,6000000.0
2009-03-10 00:17:00,136.095,136.11,136.09,136.09,21400000.0
2009-03-10 00:18:00,136.1,136.105,136.06,136.095,18000000.0
2009-03-10 00:19:00,136.085,136.095,136.085,136.09,4000000.0
2009-03-10 00:20:00,136.105,136.115,136.1,136.1,17000000.0
2009-03-10 00:21:00,136.115,136.115,136.075,136.085,15200000.0
2009-03-10 00:22:00,136.085,136.09,136.075,136.085,29000000.0
2009-03-10 00:23:00,136.08,136.095,136.015,136.015,106400000.0
2009-03-10 00:24:00,136.03,136.04,136.01,136.03,99300000.0
2009-03-10 00:25:00,136.03,136.045,136.02,136.02,63000000.0
2009-03-10 00:26:00,136.02,136.035,136.02,136.03,13000000.0
2009-03-10 00:27:00,136.035,136.07,136.03,136.03,21600000.0
2009-03-10 00:28:00,136.02,136.03,136.02,136.03,17400000.0
2009-03-10 00:29:00,136.02,136.035,136.02,136.03,47000000.0
2009-03-10 00:30:00,136.005,136.03,135.975,136.025,54160000.0
2009-03-10 00:31:00,136.015,136.06,136.015,136.04,40800000.0
2009-03-10 00:32:00,136.035,136.05,136.035,136.05,4000000.0
2009-03-10 00:33:00,136.055,136.075,136.05,136.06,13000000.0
2009-03-10 00:34:00,136.055,136.055,136.05,136.05,4000000.0
2009-03-10 00:35:00,136.055,136.065,136.045,136.055,14000000.0
2009-03-10 00:36:00,136.065,136.065,136.04,136.06,7000000.0
2009-03-10 00:37:00,136.065,136.085,136.065,136.075,12200000.0
2009-03-10 00:38:00,136.08,136.105,136.08,136.095,16400000.0
2009-03-10 00:39:00,136.1,136.105,136.085,136.1,20600000.0
2009-03-10 00:40:00,136.11,136.11,136.085,136.09,11200000.0
2009-03-10 00:41:00,136.1,136.1,136.08,136.085,10000000.0
2009-03-10 00:42:00,136.09,136.1,136.09,136.09,13000000.0
2009-03-10 00:43:00,136.1,136.12,136.1,136.11,15600000.0
2009-03-10 00:44:00,136.12,136.12,136.12,136.12,1000000.0
2009-03-10 00:45:00,136.095,136.13,136.095,136.13,12000000.0
2009-03-10 00:46:00,136.125,136.135,136.125,136.135,3000000.0
2009-03-10 00:47:00,136.13,136.13,136.13,136.13,2000000.0
2009-03-10 00:48:00,136.105,136.15,136.105,136.14,29200000.0
2009-03-10 00:49:00,136.135,136.145,136.095,136.145,31000000.0
2009-03-10 00:50:00,136.145,136.15,136.145,136.15,4000000.0
2009-03-10 00:51:00,136.155,136.18,136.14,136.15,26000000.0
2009-03-10 00:52:00,136.155,136.16,136.155,136.16,5000000.0
2009-03-10 00:53:00,136.165,136.185,136.165,136.185,12000000.0
2009-03-10 00:54:00,136.19,136.21,136.19,136.205,13800000.0
2009-03-10 00:55:00,136.205,136.205,136.18,136.2,20000000.0
2009-03-10 00:56:00,136.205,136.23,136.18,136.22,30000000.0
2009-03-10 00:57:00,136.23,136.28,136.205,136.275,36600000.0
2009-03-10 00:58:00,136.28,136.28,136.215,136.215,24000000.0
2009-03-10 00:59:00,136.215,136.215,136.205,136.21,4000000.0
2009-03-10 01:00:00,136.25,136.3,136.245,136.245,16000000.0
2009-03-10 01:01:00,136.275,136.375,136.275,136.375,137600000.0
2009-03-10 01:02:00,136.395,136.395,136.33,136.355,63000000.0
2009-03-10 01:03:00,136.35,136.405,136.35,136.375,115600000.0
2009-03-10 01:04:00,136.385,136.52,136.385,136.435,119600000.0
2009-03-10 01:05:00,136.45,136.45,136.37,136.39,47400000.0
2009-03-10 01:06:00,136.415,136.415,136.38,136.41,28600000.0
2009-03-10 01:07:00,136.41,136.425,136.38,136.4,24200000.0
2009-03-10 01:08:00,136.41,136.42,136.4,136.42,26600000.0
2009-03-10 01:09:00,136.405,136.415,136.4,136.415,25600000.0
2009-03-10 01:10:00,136.42,136.505,136.42,136.505,116600000.0
2009-03-10 01:11:00,136.495,136.5,136.455,136.48,101800000.0
2009-03-10 01:12:00,136.49,136.49,136.435,136.445,47000000.0
2009-03-10 01:13:00,136.45,136.51,136.45,136.51,88000000.0
2009-03-10 01:14:00,136.51,136.52,136.45,136.485,43600000.0
2009-03-10 01:15:00,136.47,136.47,136.435,136.435,13800000.0
2009-03-10 01:16:00,136.46,136.46,136.35,136.37,104600000.0
2009-03-10 01:17:00,136.365,136.365,136.33,136.355,82200000.0
2009-03-10 01:18:00,136.355,136.375,136.355,136.375,3000000.0
2009-03-10 01:19:00,136.4,136.405,136.38,136.405,29000000.0
2009-03-10 01:20:00,136.415,136.42,136.39,136.39,13800000.0
2009-03-10 01:21:00,136.39,136.4,136.385,136.4,16200000.0
2009-03-10 01:22:00,136.4,136.41,136.375,136.4,96600000.0
2009-03-10 01:23:00,136.4,136.455,136.385,136.43,61400000.0
2009-03-10 01:24:00,136.425,136.44,136.395,136.425,72000000.0
2009-03-10 01:25:00,136.405,136.43,136.38,136.385,32200000.0
2009-03-10 01:26:00,136.37,136.38,136.32,136.355,54400000.0
2009-03-10 01:27:00,136.36,136.4,136.31,136.37,76200000.0
2009-03-10 01:28:00,136.365,136.375,136.365,136.37,6400000.0
2009-03-10 01:29:00,136.365,136.39,136.365,136.39,10000000.0
2009-03-10 01:30:00,136.375,136.42,136.375,136.405,39800000.0
2009-03-10 01:31:00,136.41,136.455,136.41,136.42,17600000.0
2009-03-10 01:32:00,136.385,136.435,136.385,136.42,22800000.0
2009-03-10 01:33:00,136.385,136.41,136.385,136.41,12200000.0
2009-03-10 01:34:00,136.415,136.425,136.4,136.4,17200000.0
2009-03-10 01:35:00,136.38,136.38,136.345,136.36,28200000.0
2009-03-10 01:36:00,136.345,136.35,136.315,136.32,29800000.0
2009-03-10 01:37:00,136.315,136.33,136.305,136.33,21400000.0
2009-03-10 01:38:00,136.335,136.375,136.33,136.345,28600000.0
2009-03-10 01:39:00,136.35,136.37,136.345,136.35,58200000.0
2009-03-10 01:40:00,136.35,136.355,136.35,136.35,13800000.0
2009-03-10 01:41:00,136.355,136.355,136.31,136.34,40600000.0
2009-03-10 01:42:00,136.345,136.395,136.34,136.365,65000000.0
2009-03-10 01:43:00,136.38,136.385,136.36,136.365,34000000.0
2009-03-10 01:44:00,136.375,136.38,136.335,136.345,24000000.0
2009-03-10 01:45:00,136.345,136.375,136.345,136.355,29000000.0
2009-03-10 01:46:00,136.345,136.35,136.305,136.31,37400000.0
2009-03-10 01:47:00,136.325,136.36,136.32,136.36,27600000.0
2009-03-10 01:48:00,136.36,136.36,136.34,136.355,13200000.0
2009-03-10 01:49:00,136.35,136.355,136.345,136.355,9000000.0
2009-03-10 01:50:00,136.355,136.355,136.335,136.335,26600000.0
2009-03-10 01:51:00,136.335,136.34,136.325,136.33,17000000.0
2009-03-10 01:52:00,136.33,136.345,136.3,136.31,35000000.0
2009-03-10 01:53:00,136.325,136.385,136.325,136.36,46000000.0
2009-03-10 01:54:00,136.36,136.38,136.36,136.38,20200000.0
2009-03-10 01:55:00,136.395,136.425,136.37,136.39,30600000.0
2009-03-10 01:56:00,136.4,136.47,136.4,136.46,45800000.0
2009-03-10 01:57:00,136.465,136.465,136.435,136.45,16000000.0
2009-03-10 01:58:00,136.455,136.465,136.455,136.455,12200000.0
2009-03-10 01:59:00,136.455,136.46,136.415,136.42,16600000.0
2009-03-10 02:00:00,136.42,136.46,136.415,136.46,51400000.0
2009-03-10 02:01:00,136.47,136.485,136.46,136.46,38000000.0
2009-03-10 02:02:00,136.46,136.46,136.45,136.45,23800000.0
2009-03-10 02:03:00,136.45,136.475,136.45,136.46,35600000.0
2009-03-10 02:04:00,136.42,136.47,136.42,136.46,34400000.0
2009-03-10 02:05:00,136.47,136.495,136.46,136.485,44800000.0
2009-03-10 02:06:00,136.485,136.495,136.475,136.495,21800000.0
2009-03-10 02:07:00,136.49,136.51,136.48,136.49,100000000.0
2009-03-10 02:08:00,136.48,136.485,136.385,136.415,66200000.0
2009-03-10 02:09:00,136.425,136.455,136.425,136.455,73200000.0
2009-03-10 02:10:00,136.46,136.48,136.46,136.48,82200000.0
2009-03-10 02:11:00,136.49,136.5,136.47,136.47,30400000.0
2009-03-10 02:12:00,136.5,136.5,136.39,136.41,84200000.0
2009-03-10 02:13:00,136.405,136.415,136.37,136.395,50600000.0
2009-03-10 02:14:00,136.39,136.39,136.27,136.295,95800000.0
2009-03-10 02:15:00,136.315,136.38,136.315,136.37,127600000.0
2009-03-10 02:16:00,136.365,136.38,136.335,136.365,83200000.0
2009-03-10 02:17:00,136.37,136.395,136.365,136.39,46200000.0
2009-03-10 02:18:00,136.385,136.42,136.345,136.415,104000000.0
2009-03-10 02:19:00,136.42,136.425,136.385,136.39,49600000.0
2009-03-10 02:20:00,136.425,136.435,136.405,136.435,44200000.0
2009-03-10 02:21:00,136.43,136.435,136.4,136.43,38400000.0
2009-03-10 02:22:00,136.425,136.505,136.425,136.505,19800000.0
2009-03-10 02:23:00,136.505,136.53,136.47,136.515,107400000.0
2009-03-10 02:24:00,136.52,136.585,136.515,136.555,56400000.0
2009-03-10 02:25:00,136.605,136.73,136.585,136.715,195400000.0
2009-03-10 02:26:00,136.71,136.72,136.635,136.65,79600000.0
2009-03-10 02:27:00,136.645,136.76,136.635,136.725,54200000.0
2009-03-10 02:28:00,136.74,136.785,136.73,136.78,58800000.0
2009-03-10 02:29:00,136.775,136.815,136.745,136.8,191000000.0
2009-03-10 02:30:00,136.8,136.8,136.715,136.715,118400000.0
2009-03-10 02:31:00,136.71,136.71,136.655,136.66,231800000.0
2009-03-10 02:32:00,136.645,136.67,136.64,136.67,28400000.0
2009-03-10 02:33:00,136.665,136.68,136.655,136.67,36600000.0
2009-03-10 02:34:00,136.67,136.68,136.65,136.655,39000000.0
2009-03-10 02:35:00,136.65,136.74,136.65,136.74,128200000.0
2009-03-10 02:36:00,136.75,136.845,136.75,136.845,101800000.0
2009-03-10 02:37:00,136.865,137.0,136.845,136.955,130400000.0
2009-03-10 02:38:00,136.96,136.99,136.93,136.935,109000000.0
2009-03-10 02:39:00,136.93,136.945,136.805,136.84,203600000.0
2009-03-10 02:40:00,136.835,136.87,136.81,136.865,113600000.0
2009-03-10 02:41:00,136.865,136.89,136.805,136.865,96800000.0
2009-03-10 02:42:00,136.85,136.925,136.84,136.925,137800000.0
2009-03-10 02:43:00,136.915,136.92,136.855,136.885,66200000.0
2009-03-10 02:44:00,136.895,136.895,136.81,136.85,103200000.0
2009-03-10 02:45:00,136.855,136.895,136.835,136.835,66200000.0
2009-03-10 02:46:00,136.84,136.865,136.81,136.81,66200000.0
2009-03-10 02:47:00,136.815,136.83,136.81,136.81,36800000.0
2009-03-10 02:48:00,136.815,136.82,136.795,136.805,52400000.0
2009-03-10 02:49:00,136.795,136.82,136.775,136.775,73200000.0
2009-03-10 02:50:00,136.78,136.815,136.77,136.815,69600000.0
2009-03-10 02:51:00,136.815,136.82,136.805,136.815,31000000.0
2009-03-10 02:52:00,136.815,136.84,136.8,136.83,62600000.0
2009-03-10 02:53:00,136.825,136.89,136.815,136.89,162200000.0
2009-03-10 02:54:00,136.905,136.925,136.875,136.88,150200000.0
2009-03-10 02:55:00,136.885,136.89,136.785,136.805,156000000.0
2009-03-10 02:56:00,136.81,136.81,136.755,136.78,97000000.0
2009-03-10 02:57:00,136.78,136.805,136.765,136.785,102200000.0
2009-03-10 02:58:00,136.79,136.83,136.79,136.82,98000000.0
2009-03-10 02:59:00,136.82,136.835,136.815,136.82,73200000.0
2009-03-10 03:00:00,136.815,136.82,136.795,136.805,38800000.0
2009-03-10 03:01:00,136.805,136.885,136.8,136.86,137800000.0
2009-03-10 03:02:00,136.85,136.88,136.81,136.81,68600000.0
2009-03-10 03:03:00,136.815,136.815,136.795,136.8,11000000.0
2009-03-10 03:04:00,136.795,136.795,136.71,136.755,75000000.0
2009-03-10 03:05:00,136.755,136.76,136.725,136.75,42400000.0
2009-03-10 03:06:00,136.755,136.755,136.74,136.74,79200000.0
2009-03-10 03:07:00,136.745,136.75,136.705,136.72,42600000.0
2009-03-10 03:08:00,136.73,136.76,136.72,136.75,97400000.0
2009-03-10 03:09:00,136.745,136.815,136.745,136.785,110000000.0
2009-03-10 03:10:00,136.785,136.8,136.78,136.78,97400000.0
2009-03-10 03:11:00,136.77,136.87,136.77,136.84,154200000.0
2009-03-10 03:12:00,136.83,136.83,136.8,136.81,94000000.0
2009-03-10 03:13:00,136.815,136.84,136.755,136.76,115800000.0
2009-03-10 03:14:00,136.765,136.805,136.755,136.795,83000000.0
2009-03-10 03:15:00,136.795,136.81,136.745,136.8,59200000.0
2009-03-10 03:16:00,136.795,136.815,136.78,136.795,69600000.0
2009-03-10 03:17:00,136.795,136.805,136.76,136.785,52400000.0
2009-03-10 03:18:00,136.79,136.8,136.76,136.775,35000000.0
2009-03-10 03:19:00,136.775,136.815,136.75,136.775,82600000.0
2009-03-10 03:20:00,136.78,136.785,136.77,136.785,19200000.0
2009-03-10 03:21:00,136.785,136.84,136.775,136.835,82200000.0
2009-03-10 03:22:00,136.83,136.86,136.83,136.845,47400000.0
2009-03-10 03:23:00,136.85,136.88,136.835,136.835,66600000.0
2009-03-10 03:24:00,136.825,136.825,136.78,136.805,48800000.0
2009-03-10 03:25:00,136.81,136.815,136.785,136.81,44400000.0
2009-03-10 03:26:00,136.79,136.795,136.79,136.795,16200000.0
2009-03-10 03:27:00,136.8,136.815,136.79,136.795,58400000.0
2009-03-10 03:28:00,136.81,136.835,136.81,136.81,61200000.0
2009-03-10 03:29:00,136.81,136.825,136.8,136.82,55800000.0
2009-03-10 03:30:00,136.82,136.855,136.805,136.845,74400000.0
2009-03-10 03:31:00,136.855,136.865,136.84,136.845,58400000.0
2009-03-10 03:32:00,136.84,136.855,136.835,136.84,48200000.0
2009-03-10 03:33:00,136.825,136.84,136.82,136.83,27600000.0
2009-03-10 03:34:00,136.835,136.85,136.795,136.825,28200000.0
2009-03-10 03:35:00,136.78,136.79,136.77,136.78,32800000.0
2009-03-10 03:36:00,136.775,136.79,136.77,136.775,20000000.0
2009-03-10 03:37:00,136.78,136.785,136.775,136.775,12200000.0
2009-03-10 03:38:00,136.77,136.8,136.75,136.75,83200000.0
2009-03-10 03:39:00,136.755,136.76,136.735,136.755,131200000.0
2009-03-10 03:40:00,136.745,136.76,136.74,136.76,95000000.0
2009-03-10 03:41:00,136.77,136.77,136.74,136.755,45800000.0
2009-03-10 03:42:00,136.76,136.76,136.74,136.74,47600000.0
2009-03-10 03:43:00,136.735,136.735,136.72,136.725,30200000.0
2009-03-10 03:44:00,136.725,136.725,136.71,136.715,45800000.0
2009-03-10 03:45:00,136.725,136.735,136.705,136.705,58800000.0
2009-03-10 03:46:00,136.705,136.71,136.7,136.7,36600000.0
2009-03-10 03:47:00,136.705,136.71,136.665,136.665,96600000.0
2009-03-10 03:48:00,136.67,136.67,136.585,136.585,107800000.0
2009-03-10 03:49:00,136.585,136.605,136.535,136.565,173800000.0
2009-03-10 03:50:00,136.55,136.575,136.54,136.565,64600000.0
2009-03-10 03:51:00,136.565,136.61,136.565,136.6,39000000.0
2009-03-10 03:52:00,136.59,136.605,136.575,136.6,26200000.0
2009-03-10 03:53:00,136.595,136.67,136.595,136.645,54800000.0
2009-03-10 03:54:00,136.65,136.72,136.645,136.67,77000000.0
2009-03-10 03:55:00,136.675,136.72,136.64,136.65,81600000.0
2009-03-10 03:56:00,136.655,136.665,136.64,136.665,24800000.0
2009-03-10 03:57:00,136.66,136.68,136.66,136.665,21600000.0
2009-03-10 03:58:00,136.665,136.695,136.665,136.675,18200000.0
2009-03-10 03:59:00,136.67,136.69,136.665,136.665,21000000.0
2009-03-10 04:00:00,136.675,136.69,136.665,136.685,26600000.0
2009-03-10 04:01:00,136.685,136.765,136.685,136.75,50400000.0
2009-03-10 04:02:00,136.745,136.75,136.72,136.735,34600000.0
2009-03-10 04:03:00,136.74,136.77,136.73,136.755,26000000.0
2009-03-10 04:04:00,136.78,136.78,136.73,136.735,28400000.0
2009-03-10 04:05:00,136.735,136.76,136.725,136.73,40000000.0
2009-03-10 04:06:00,136.74,136.82,136.735,136.81,69400000.0
2009-03-10 04:07:00,136.8,136.805,136.775,136.8,57000000.0
2009-03-10 04:08:00,136.805,136.81,136.765,136.775,82000000.0
2009-03-10 04:09:00,136.775,136.83,136.755,136.785,97200000.0
2009-03-10 04:10:00,136.785,136.79,136.77,136.775,37800000.0
2009-03-10 04:11:00,136.77,136.785,136.77,136.78,10000000.0
2009-03-10 04:12:00,136.785,136.795,136.765,136.77,26200000.0
2009-03-10 04:13:00,136.765,136.77,136.715,136.72,69000000.0
2009-03-10 04:14:00,136.705,136.725,136.705,136.715,25400000.0
2009-03-10 04:15:00,136.715,136.745,136.715,136.73,38200000.0
2009-03-10 04:16:00,136.72,136.755,136.72,136.745,44200000.0
2009-03-10 04:17:00,136.75,136.79,136.72,136.775,72800000.0
2009-03-10 04:18:00,136.77,136.785,136.76,136.77,47200000.0
2009-03-10 04:19:00,136.78,136.795,136.755,136.77,69600000.0
2009-03-10 04:20:00,136.77,136.795,136.77,136.79,31600000.0
2009-03-10 04:21:00,136.79,136.805,136.735,136.735,76000000.0
2009-03-10 04:22:00,136.735,136.765,136.695,136.71,41000000.0
2009-03-10 04:23:00,136.715,136.725,136.705,136.715,20600000.0
2009-03-10 04:24:00,136.725,136.73,136.715,136.72,31400000.0
2009-03-10 04:25:00,136.715,136.73,136.7,136.7,25800000.0
2009-03-10 04:26:00,136.705,136.735,136.69,136.715,75800000.0
2009-03-10 04:27:00,136.71,136.765,136.71,136.765,33000000.0
2009-03-10 04:28:00,136.775,136.8,136.765,136.785,15400000.0
2009-03-10 04:29:00,136.79,136.825,136.775,136.805,48000000.0
2009-03-10 04:30:00,136.82,136.825,136.79,136.8,37000000.0
2009-03-10 04:31:00,136.795,136.795,136.765,136.78,39200000.0
2009-03-10 04:32:00,136.77,136.795,136.75,136.77,56800000.0
2009-03-10 04:33:00,136.765,136.77,136.73,136.75,35600000.0
2009-03-10 04:34:00,136.745,136.745,136.715,136.73,11000000.0
2009-03-10 04:35:00,136.73,136.74,136.71,136.735,25000000.0
2009-03-10 04:36:00,136.75,136.75,136.65,136.65,75800000.0
2009-03-10 04:37:00,136.625,136.655,136.57,136.63,105400000.0
2009-03-10 04:38:00,136.625,136.63,136.58,136.615,20600000.0
2009-03-10 04:39:00,136.61,136.61,136.52,136.53,94400000.0
2009-03-10 04:40:00,136.54,136.58,136.54,136.565,28200000.0
2009-03-10 04:41:00,136.56,136.595,136.56,136.59,68400000.0
2009-03-10 04:42:00,136.59,136.63,136.59,136.605,58400000.0
2009-03-10 04:43:00,136.6,136.625,136.595,136.615,34800000.0
2009-03-10 04:44:00,136.605,136.615,136.595,136.595,5200000.0
2009-03-10 04:45:00,136.59,136.605,136.58,136.605,75400000.0
2009-03-10 04:46:00,136.615,136.62,136.605,136.605,60000000.0
2009-03-10 04:47:00,136.615,136.63,136.605,136.63,64800000.0
2009-03-10 04:48:00,136.63,136.64,136.62,136.64,26600000.0
2009-03-10 04:49:00,136.635,136.695,136.635,136.665,49400000.0
2009-03-10 04:50:00,136.665,136.665,136.635,136.635,42400000.0
2009-03-10 04:51:00,136.64,136.7,136.64,136.67,40800000.0
2009-03-10 04:52:00,136.675,136.68,136.675,136.68,6000000.0
2009-03-10 04:53:00,136.66,136.67,136.655,136.655,29200000.0
2009-03-10 04:54:00,136.655,136.69,136.63,136.655,55800000.0
2009-03-10 04:55:00,136.665,136.68,136.645,136.67,72200000.0
2009-03-10 04:56:00,136.675,136.675,136.65,136.675,18000000.0
2009-03-10 04:57:00,136.68,136.68,136.68,136.68,1000000.0
2009-03-10 04:58:00,136.68,136.685,136.68,136.685,5000000.0
2009-03-10 04:59:00,136.68,136.725,136.675,136.705,41000000.0
2009-03-10 05:00:00,136.7,136.76,136.7,136.75,34000000.0
2009-03-10 05:01:00,136.765,136.845,136.765,136.825,142200000.0
2009-03-10 05:02:00,136.82,136.84,136.795,136.83,86000000.0
2009-03-10 05:03:00,136.83,136.92,136.825,136.905,203200000.0
2009-03-10 05:04:00,136.895,136.92,136.885,136.92,109600000.0
2009-03-10 05:05:00,136.92,136.92,136.89,136.905,85400000.0
2009-03-10 05:06:00,136.9,136.925,136.88,136.9,102400000.0
2009-03-10 05:07:00,136.9,136.92,136.89,136.91,126600000.0
2009-03-10 05:08:00,136.905,136.925,136.885,136.895,116600000.0
2009-03-10 05:09:00,136.885,136.935,136.87,136.925,75000000.0
2009-03-10 05:10:00,136.925,136.955,136.875,136.9,210800000.0
2009-03-10 05:11:00,136.9,136.925,136.865,136.9,93200000.0
2009-03-10 05:12:00,136.9,136.9,136.845,136.865,124200000.0
2009-03-10 05:13:00,136.855,136.855,136.83,136.845,179800000.0
2009-03-10 05:14:00,136.845,136.89,136.84,136.87,110000000.0
2009-03-10 05:15:00,136.875,136.885,136.87,136.88,56400000.0
2009-03-10 05:16:00,136.89,136.89,136.835,136.835,177800000.0
2009-03-10 05:17:00,136.845,136.855,136.82,136.855,151400000.0
2009-03-10 05:18:00,136.85,136.865,136.85,136.86,16200000.0
2009-03-10 05:19:00,136.86,136.88,136.78,136.78,136400000.0
2009-03-10 05:20:00,136.78,136.865,136.78,136.865,124200000.0
2009-03-10 05:21:00,136.86,136.86,136.83,136.83,83000000.0
2009-03-10 05:22:00,136.835,136.84,136.745,136.76,87600000.0
2009-03-10 05:23:00,136.765,136.79,136.765,136.79,47800000.0
2009-03-10 05:24:00,136.79,136.805,136.785,136.805,45600000.0
2009-03-10 05:25:00,136.795,136.805,136.775,136.805,71200000.0
2009-03-10 05:26:00,136.795,136.81,136.795,136.81,5000000.0
2009-03-10 05:27:00,136.8,136.835,136.8,136.825,47600000.0
2009-03-10 05:28:00,136.825,136.86,136.82,136.855,36600000.0
2009-03-10 05:29:00,136.86,136.9,136.855,136.89,53600000.0
2009-03-10 05:30:00,136.89,136.9,136.87,136.885,98000000.0
2009-03-10 05:31:00,136.89,136.905,136.865,136.88,53600000.0
2009-03-10 05:32:00,136.885,136.89,136.88,136.89,12000000.0
2009-03-10 05:33:00,136.885,136.885,136.87,136.875,21000000.0
2009-03-10 05:34:00,136.875,136.89,136.875,136.88,15800000.0
2009-03-10 05:35:00,136.875,136.89,136.875,136.89,18200000.0
2009-03-10 05:36:00,136.89,136.91,136.89,136.895,45400000.0
2009-03-10 05:37:00,136.88,136.905,136.88,136.905,20600000.0
2009-03-10 05:38:00,136.915,136.92,136.895,136.895,26800000.0
2009-03-10 05:39:00,136.9,136.92,136.885,136.905,31200000.0
2009-03-10 05:40:00,136.9,136.93,136.835,136.85,73600000.0
2009-03-10 05:41:00,136.85,136.875,136.84,136.875,69800000.0
2009-03-10 05:42:00,136.88,136.89,136.865,136.88,74800000.0
2009-03-10 05:43:00,136.875,136.89,136.875,136.89,36400000.0
2009-03-10 05:44:00,136.885,136.89,136.86,136.87,26400000.0
2009-03-10 05:45:00,136.875,136.875,136.855,136.87,41000000.0
2009-03-10 05:46:00,136.87,136.89,136.86,136.89,16000000.0
2009-03-10 05:47:00,136.88,136.885,136.845,136.865,23300000.0
2009-03-10 05:48:00,136.855,136.865,136.85,136.865,9000000.0
2009-03-10 05:49:00,136.86,136.895,136.845,136.87,31400000.0
2009-03-10 05:50:00,136.875,136.905,136.865,136.895,27200000.0
2009-03-10 05:51:00,136.89,136.94,136.885,136.915,31100000.0
2009-03-10 05:52:00,136.91,136.91,136.885,136.885,36800000.0
2009-03-10 05:53:00,136.885,136.945,136.88,136.925,86200000.0
2009-03-10 05:54:00,136.925,136.97,136.925,136.96,44600000.0
2009-03-10 05:55:00,136.96,136.975,136.94,136.965,18800000.0
2009-03-10 05:56:00,136.97,137.04,136.97,137.03,72800000.0
2009-03-10 05:57:00,137.035,137.04,136.99,136.99,59200000.0
2009-03-10 05:58:00,136.995,137.01,136.97,137.01,43400000.0
2009-03-10 05:59:00,137.015,137.05,137.015,137.035,79600000.0
2009-03-10 06:00:00,137.04,137.04,136.9,136.925,87400000.0
2009-03-10 06:01:00,136.925,136.935,136.905,136.92,50000000.0
2009-03-10 06:02:00,136.92,136.93,136.87,136.87,27000000.0
2009-03-10 06:03:00,136.88,136.885,136.845,136.865,80800000.0
2009-03-10 06:04:00,136.84,136.875,136.775,136.79,84600000.0
2009-03-10 06:05:00,136.79,136.825,136.755,136.755,53200000.0
2009-03-10 06:06:00,136.73,136.74,136.6,136.625,109800000.0
2009-03-10 06:07:00,136.635,136.665,136.5,136.575,247000000.0
2009-03-10 06:08:00,136.585,136.65,136.585,136.6,122400000.0
2009-03-10 06:09:00,136.6,136.665,136.595,136.63,87000000.0
2009-03-10 06:10:00,136.625,136.63,136.595,136.595,40200000.0
2009-03-10 06:11:00,136.595,136.605,136.595,136.6,52000000.0
2009-03-10 06:12:00,136.6,136.6,136.595,136.6,59000000.0
2009-03-10 06:13:00,136.595,136.6,136.595,136.595,48200000.0
2009-03-10 06:14:00,136.595,136.615,136.595,136.6,143400000.0
2009-03-10 06:15:00,136.6,136.6,136.525,136.545,62900000.0
2009-03-10 06:16:00,136.565,136.57,136.545,136.555,56400000.0
2009-03-10 06:17:00,136.555,136.555,136.515,136.535,110600000.0
2009-03-10 06:18:00,136.53,136.535,136.475,136.49,78400000.0
2009-03-10 06:19:00,136.49,136.52,136.485,136.51,35000000.0
2009-03-10 06:20:00,136.545,136.575,136.535,136.565,47600000.0
2009-03-10 06:21:00,136.565,136.58,136.56,136.565,25000000.0
2009-03-10 06:22:00,136.57,136.585,136.53,136.53,41600000.0
2009-03-10 06:23:00,136.525,136.555,136.5,136.525,50800000.0
2009-03-10 06:24:00,136.51,136.535,136.505,136.535,41600000.0
2009-03-10 06:25:00,136.535,136.545,136.49,136.515,71000000.0
2009-03-10 06:26:00,136.515,136.515,136.485,136.5,37400000.0
2009-03-10 06:27:00,136.505,136.53,136.495,136.525,49600000.0
2009-03-10 06:28:00,136.525,136.59,136.525,136.575,68800000.0
2009-03-10 06:29:00,136.575,136.575,136.54,136.54,8200000.0
2009-03-10 06:30:00,136.535,136.56,136.535,136.55,15600000.0
2009-03-10 06:31:00,136.555,136.56,136.525,136.535,55000000.0
2009-03-10 06:32:00,136.535,136.56,136.53,136.535,29600000.0
2009-03-10 06:33:00,136.535,136.55,136.53,136.545,55600000.0
2009-03-10 06:34:00,136.545,136.555,136.535,136.55,39000000.0
2009-03-10 06:35:00,136.55,136.555,136.495,136.51,44000000.0
2009-03-10 06:36:00,136.51,136.53,136.505,136.52,35800000.0
2009-03-10 06:37:00,136.515,136.62,136.515,136.62,73400000.0
2009-03-10 06:38:00,136.62,136.65,136.605,136.605,66400000.0
2009-03-10 06:39:00,136.605,136.635,136.6,136.635,30600000.0
2009-03-10 06:40:00,136.64,136.665,136.625,136.645,51000000.0
2009-03-10 06:41:00,136.65,136.65,136.63,136.64,31400000.0
2009-03-10 06:42:00,136.65,136.705,136.625,136.625,185800000.0
2009-03-10 06:43:00,136.635,136.655,136.63,136.64,76200000.0
2009-03-10 06:44:00,136.65,136.66,136.585,136.595,78000000.0
2009-03-10 06:45:00,136.595,136.62,136.52,136.53,145800000.0
2009-03-10 06:46:00,136.53,136.565,136.495,136.51,76000000.0
2009-03-10 06:47:00,136.515,136.515,136.415,136.44,157400000.0
2009-03-10 06:48:00,136.44,136.44,136.22,136.265,175000000.0
2009-03-10 06:49:00,136.28,136.31,136.195,136.255,222500000.0
2009-03-10 06:50:00,136.255,136.305,136.25,136.28,68600000.0
2009-03-10 06:51:00,136.265,136.27,136.245,136.265,70400000.0
2009-03-10 06:52:00,136.265,136.295,136.245,136.245,62400000.0
2009-03-10 06:53:00,136.25,136.25,136.135,136.205,94600000.0
2009-03-10 06:54:00,136.21,136.22,136.185,136.195,126700000.0
2009-03-10 06:55:00,136.2,136.23,136.195,136.21,68400000.0
2009-03-10 06:56:00,136.225,136.275,136.225,136.275,59000000.0
2009-03-10 06:57:00,136.28,136.28,136.26,136.265,68800000.0
2009-03-10 06:58:00,136.255,136.335,136.255,136.335,118400000.0
2009-03-10 06:59:00,136.345,136.375,136.315,136.375,48600000.0
2009-03-10 07:00:00,136.37,136.38,136.355,136.36,36600000.0
2009-03-10 07:01:00,136.37,136.37,136.295,136.34,99800000.0
2009-03-10 07:02:00,136.335,136.385,136.335,136.38,68400000.0
2009-03-10 07:03:00,136.375,136.395,136.375,136.39,45800000.0
2009-03-10 07:04:00,136.395,136.395,136.38,136.39,37200000.0
2009-03-10 07:05:00,136.395,136.395,136.375,136.385,9800000.0
2009-03-10 07:06:00,136.385,136.385,136.325,136.355,70200000.0
2009-03-10 07:07:00,136.355,136.355,136.31,136.33,45400000.0
2009-03-10 07:08:00,136.33,136.365,136.33,136.36,69000000.0
2009-03-10 07:09:00,136.36,136.365,136.35,136.355,29800000.0
2009-03-10 07:10:00,136.36,136.37,136.35,136.37,27800000.0
2009-03-10 07:11:00,136.38,136.385,136.38,136.38,30800000.0
2009-03-10 07:12:00,136.37,136.405,136.355,136.39,37800000.0
2009-03-10 07:13:00,136.39,136.405,136.39,136.405,21800000.0
2009-03-10 07:14:00,136.395,136.395,136.34,136.34,26200000.0
2009-03-10 07:15:00,136.335,136.345,136.315,136.345,52800000.0
2009-03-10 07:16:00,136.345,136.395,136.345,136.365,43600000.0
2009-03-10 07:17:00,136.375,136.385,136.36,136.37,41200000.0
2009-03-10 07:18:00,136.375,136.38,136.37,136.37,16200000.0
2009-03-10 07:19:00,136.375,136.38,136.37,136.37,11200000.0
2009-03-10 07:20:00,136.38,136.4,136.37,136.39,18600000.0
2009-03-10 07:21:00,136.39,136.43,136.355,136.38,66400000.0
2009-03-10 07:22:00,136.37,136.37,136.365,136.37,4000000.0
2009-03-10 07:23:00,136.37,136.38,136.365,136.365,12600000.0
2009-03-10 07:24:00,136.37,136.375,136.34,136.35,51200000.0
2009-03-10 07:25:00,136.355,136.405,136.35,136.365,21600000.0
2009-03-10 07:26:00,136.375,136.42,136.365,136.375,25400000.0
2009-03-10 07:27:00,136.38,136.455,136.38,136.45,72400000.0
2009-03-10 07:28:00,136.455,136.51,136.445,136.5,84600000.0
2009-03-10 07:29:00,136.51,136.525,136.44,136.47,66200000.0
2009-03-10 07:30:00,136.47,136.5,136.465,136.5,98600000.0
2009-03-10 07:31:00,136.495,136.525,136.49,136.5,52000000.0
2009-03-10 07:32:00,136.52,136.525,136.495,136.495,23000000.0
2009-03-10 07:33:00,136.5,136.515,136.46,136.46,75600000.0
2009-03-10 07:34:00,136.465,136.475,136.395,136.475,49000000.0
2009-03-10 07:35:00,136.455,136.54,136.455,136.53,43600000.0
2009-03-10 07:36:00,136.53,136.53,136.47,136.51,40000000.0
2009-03-10 07:37:00,136.51,136.52,136.505,136.515,31000000.0
2009-03-10 07:38:00,136.525,136.545,136.515,136.53,34000000.0
2009-03-10 07:39:00,136.525,136.59,136.525,136.55,48600000.0
2009-03-10 07:40:00,136.555,136.655,136.555,136.625,91600000.0
2009-03-10 07:41:00,136.63,136.665,136.63,136.66,54000000.0
2009-03-10 07:42:00,136.665,136.825,136.66,136.735,143000000.0
2009-03-10 07:43:00,136.75,136.805,136.65,136.785,147200000.0
2009-03-10 07:44:00,136.785,136.83,136.75,136.805,85800000.0
2009-03-10 07:45:00,136.81,136.85,136.755,136.785,77400000.0
2009-03-10 07:46:00,136.785,136.81,136.74,136.755,94000000.0
2009-03-10 07:47:00,136.745,136.745,136.69,136.7,118200000.0
2009-03-10 07:48:00,136.695,136.71,136.64,136.64,70200000.0
2009-03-10 07:49:00,136.67,136.73,136.635,136.68,132800000.0
2009-03-10 07:50:00,136.685,136.685,136.665,136.665,61200000.0
2009-03-10 07:51:00,136.66,136.71,136.66,136.705,63600000.0
2009-03-10 07:52:00,136.72,136.76,136.705,136.76,65800000.0
2009-03-10 07:53:00,136.77,136.8,136.76,136.76,57400000.0
2009-03-10 07:54:00,136.76,136.77,136.67,136.695,96500000.0
2009-03-10 07:55:00,136.695,136.735,136.695,136.72,66400000.0
2009-03-10 07:56:00,136.725,136.74,136.555,136.62,111400000.0
2009-03-10 07:57:00,136.635,136.65,136.525,136.555,146800000.0
2009-03-10 07:58:00,136.555,136.575,136.475,136.57,234800000.0
2009-03-10 07:59:00,136.565,136.575,136.4,136.475,94200000.0
2009-03-10 08:00:00,136.495,136.575,136.48,136.55,127400000.0
2009-03-10 08:01:00,136.545,136.575,136.525,136.545,125000000.0
2009-03-10 08:02:00,136.535,136.565,136.48,136.555,108600000.0
2009-03-10 08:03:00,136.545,136.615,136.53,136.575,74600000.0
2009-03-10 08:04:00,136.575,136.575,136.5,136.555,86800000.0
2009-03-10 08:05:00,136.545,136.575,136.51,136.54,69400000.0
2009-03-10 08:06:00,136.53,136.585,136.525,136.585,28200000.0
2009-03-10 08:07:00,136.58,136.58,136.55,136.56,22000000.0
2009-03-10 08:08:00,136.565,136.58,136.54,136.575,43600000.0
2009-03-10 08:09:00,136.575,136.575,136.435,136.44,135000000.0
2009-03-10 08:10:00,136.445,136.445,136.28,136.305,130000000.0
2009-03-10 08:11:00,136.315,136.32,136.155,136.155,124800000.0
2009-03-10 08:12:00,136.07,136.07,135.98,136.035,236000000.0
2009-03-10 08:13:00,136.04,136.055,135.865,135.89,185600000.0
2009-03-10 08:14:00,135.88,135.975,135.88,135.93,78400000.0
2009-03-10 08:15:00,135.925,136.025,135.915,135.98,128000000.0
2009-03-10 08:16:00,135.975,135.98,135.805,135.85,122400000.0
2009-03-10 08:17:00,135.84,135.89,135.84,135.89,71600000.0
2009-03-10 08:18:00,135.895,135.98,135.895,135.955,132700000.0
2009-03-10 08:19:00,135.955,135.98,135.915,135.965,101000000.0
2009-03-10 08:20:00,135.97,136.125,135.96,136.12,113200000.0
2009-03-10 08:21:00,136.105,136.13,136.095,136.11,93200000.0
2009-03-10 08:22:00,136.115,136.12,135.995,135.995,104400000.0
2009-03-10 08:23:00,135.995,136.07,135.985,136.045,123000000.0
2009-03-10 08:24:00,136.05,136.06,136.03,136.05,54000000.0
2009-03-10 08:25:00,136.05,136.065,136.045,136.065,14000000.0
2009-03-10 08:26:00,136.065,136.075,136.05,136.065,34000000.0
2009-03-10 08:27:00,136.06,136.065,136.04,136.065,39600000.0
2009-03-10 08:28:00,136.06,136.06,135.995,135.995,67200000.0
2009-03-10 08:29:00,135.995,135.995,135.725,135.725,153400000.0
2009-03-10 08:30:00,135.75,135.75,135.59,135.625,176800000.0
2009-03-10 08:31:00,135.63,135.67,135.605,135.65,169800000.0
2009-03-10 08:32:00,135.665,135.745,135.665,135.68,66800000.0
2009-03-10 08:33:00,135.685,135.805,135.685,135.805,112800000.0
2009-03-10 08:34:00,135.805,135.83,135.775,135.8,70800000.0
2009-03-10 08:35:00,135.8,135.8,135.665,135.735,108200000.0
2009-03-10 08:36:00,135.72,135.735,135.715,135.715,69400000.0
2009-03-10 08:37:00,135.71,135.78,135.705,135.76,78400000.0
2009-03-10 08:38:00,135.76,135.8,135.73,135.765,85600000.0
2009-03-10 08:39:00,135.755,135.785,135.755,135.775,51800000.0
2009-03-10 08:40:00,135.775,135.82,135.765,135.805,59600000.0
2009-03-10 08:41:00,135.815,135.825,135.78,135.795,55800000.0
2009-03-10 08:42:00,135.795,135.815,135.79,135.805,32000000.0
2009-03-10 08:43:00,135.805,135.83,135.805,135.805,49600000.0
2009-03-10 08:44:00,135.8,135.87,135.795,135.855,61000000.0
2009-03-10 08:45:00,135.865,135.98,135.85,135.97,91800000.0
2009-03-10 08:46:00,135.975,136.11,135.965,136.11,80400000.0
2009-03-10 08:47:00,136.115,136.15,136.11,136.12,68200000.0
2009-03-10 08:48:00,136.105,136.12,136.035,136.05,81200000.0
2009-03-10 08:49:00,136.055,136.08,136.04,136.06,55000000.0
2009-03-10 08:50:00,136.085,136.11,136.065,136.09,73000000.0
2009-03-10 08:51:00,136.085,136.14,136.04,136.12,89600000.0
2009-03-10 08:52:00,136.13,136.13,136.105,136.125,50800000.0
2009-03-10 08:53:00,136.12,136.195,136.12,136.195,114600000.0
2009-03-10 08:54:00,136.23,136.23,136.195,136.195,43200000.0
2009-03-10 08:55:00,136.195,136.2,136.155,136.17,38000000.0
2009-03-10 08:56:00,136.165,136.195,136.165,136.185,47200000.0
2009-03-10 08:57:00,136.195,136.2,136.175,136.175,31400000.0
2009-03-10 08:58:00,136.175,136.175,136.055,136.09,152000000.0
2009-03-10 08:59:00,136.09,136.11,136.055,136.065,101400000.0
2009-03-10 09:00:00,136.07,136.175,136.065,136.175,97600000.0
2009-03-10 09:01:00,136.17,136.21,136.17,136.195,114000000.0
2009-03-10 09:02:00,136.2,136.225,136.175,136.19,46600000.0
2009-03-10 09:03:00,136.185,136.23,136.18,136.205,86500000.0
2009-03-10 09:04:00,136.2,136.225,136.2,136.21,53600000.0
2009-03-10 09:05:00,136.21,136.28,136.205,136.275,60400000.0
2009-03-10 09:06:00,136.27,136.27,136.175,136.18,107800000.0
2009-03-10 09:07:00,136.2,136.23,136.17,136.185,136200000.0
2009-03-10 09:08:00,136.175,136.205,136.13,136.175,79800000.0
2009-03-10 09:09:00,136.17,136.175,136.065,136.085,110200000.0
2009-03-10 09:10:00,136.09,136.09,136.045,136.06,35000000.0
2009-03-10 09:11:00,136.065,136.135,136.065,136.11,85000000.0
2009-03-10 09:12:00,136.1,136.205,136.1,136.2,114200000.0
2009-03-10 09:13:00,136.2,136.27,136.2,136.265,77200000.0
2009-03-10 09:14:00,136.265,136.33,136.25,136.31,114200000.0
2009-03-10 09:15:00,136.3,136.325,136.28,136.31,118800000.0
2009-03-10 09:16:00,136.305,136.32,136.29,136.315,72200000.0
2009-03-10 09:17:00,136.31,136.315,136.255,136.295,71400000.0
2009-03-10 09:18:00,136.295,136.315,136.195,136.215,96800000.0
2009-03-10 09:19:00,136.21,136.25,136.175,136.185,43600000.0
2009-03-10 09:20:00,136.195,136.2,136.145,136.155,67200000.0
2009-03-10 09:21:00,136.165,136.175,136.14,136.165,73800000.0
2009-03-10 09:22:00,136.17,136.315,136.165,136.305,74000000.0
2009-03-10 09:23:00,136.31,136.33,136.195,136.195,95400000.0
2009-03-10 09:24:00,136.215,136.245,136.165,136.165,54600000.0
2009-03-10 09:25:00,136.17,136.175,136.13,136.14,29000000.0
2009-03-10 09:26:00,136.14,136.14,136.04,136.06,118600000.0
2009-03-10 09:27:00,136.06,136.075,136.04,136.04,70600000.0
2009-03-10 09:28:00,136.045,136.065,136.02,136.045,65400000.0
2009-03-10 09:29:00,136.04,136.15,136.04,136.13,64000000.0
2009-03-10 09:30:00,136.12,136.12,136.04,136.075,77900000.0
2009-03-10 09:31:00,136.075,136.075,135.915,135.96,114200000.0
2009-03-10 09:32:00,135.96,135.99,135.95,135.98,48000000.0
2009-03-10 09:33:00,135.985,136.02,135.915,135.915,139800000.0
2009-03-10 09:34:00,135.915,135.925,135.835,135.85,113400000.0
2009-03-10 09:35:00,135.85,136.005,135.845,135.975,117200000.0
2009-03-10 09:36:00,135.98,135.98,135.93,135.935,76600000.0
2009-03-10 09:37:00,135.91,135.975,135.905,135.955,88000000.0
2009-03-10 09:38:00,135.96,136.115,135.96,136.115,81400000.0
2009-03-10 09:39:00,136.12,136.17,136.11,136.17,91200000.0
2009-03-10 09:40:00,136.175,136.215,136.17,136.18,116000000.0
2009-03-10 09:41:00,136.18,136.305,136.18,136.205,213000000.0
2009-03-10 09:42:00,136.215,136.31,136.195,136.27,188800000.0
2009-03-10 09:43:00,136.27,136.28,136.2,136.23,203400000.0
2009-03-10 09:44:00,136.23,136.315,136.23,136.315,72000000.0
2009-03-10 09:45:00,136.325,136.405,136.32,136.355,220600000.0
2009-03-10 09:46:00,136.355,136.415,136.355,136.415,78400000.0
2009-03-10 09:47:00,136.415,136.455,136.36,136.375,182800000.0
2009-03-10 09:48:00,136.37,136.37,136.305,136.365,105400000.0
2009-03-10 09:49:00,136.365,136.38,136.335,136.355,202600000.0
2009-03-10 09:50:00,136.355,136.405,136.33,136.39,144200000.0
2009-03-10 09:51:00,136.38,136.385,136.26,136.295,152600000.0
2009-03-10 09:52:00,136.295,136.355,136.27,136.305,218000000.0
2009-03-10 09:53:00,136.305,136.4,136.305,136.355,202200000.0
2009-03-10 09:54:00,136.375,136.375,136.27,136.28,209200000.0
2009-03-10 09:55:00,136.275,136.29,136.215,136.27,195200000.0
2009-03-10 09:56:00,136.285,136.305,136.16,136.175,242500000.0
2009-03-10 09:57:00,136.19,136.23,136.145,136.22,266400000.0
2009-03-10 09:58:00,136.24,136.305,136.205,136.305,239200000.0
2009-03-10 09:59:00,136.31,136.49,136.31,136.45,361800000.0
2009-03-10 10:00:00,136.45,136.52,136.33,136.52,269500000.0
2009-03-10 10:01:00,136.53,136.53,136.415,136.52,354000000.0
2009-03-10 10:02:00,136.525,136.615,136.505,136.555,214400000.0
2009-03-10 10:03:00,136.555,136.625,136.51,136.51,234800000.0
2009-03-10 10:04:00,136.51,136.515,136.43,136.49,186700000.0
2009-03-10 10:05:00,136.485,136.485,136.325,136.365,133400000.0
2009-03-10 10:06:00,136.38,136.39,136.345,136.35,104900000.0
2009-03-10 10:07:00,136.35,136.42,136.35,136.355,92200000.0
2009-03-10 10:08:00,136.355,136.385,136.345,136.35,184400000.0
2009-03-10 10:09:00,136.35,136.36,136.29,136.29,118200000.0
2009-03-10 10:10:00,136.295,136.34,136.215,136.215,162000000.0
2009-03-10 10:11:00,136.215,136.285,136.145,136.15,337200000.0
2009-03-10 10:12:00,136.14,136.225,136.115,136.15,216400000.0
2009-03-10 10:13:00,136.16,136.27,136.155,136.175,257000000.0
2009-03-10 10:14:00,136.175,136.22,136.155,136.21,116600000.0
2009-03-10 10:15:00,136.215,136.25,136.21,136.24,120000000.0
2009-03-10 10:16:00,136.245,136.325,136.245,136.29,224400000.0
2009-03-10 10:17:00,136.29,136.335,136.25,136.3,206000000.0
2009-03-10 10:18:00,136.3,136.415,136.3,136.355,201800000.0
2009-03-10 10:19:00,136.355,136.52,136.355,136.42,257600000.0
2009-03-10 10:20:00,136.435,136.435,136.37,136.39,90800000.0
2009-03-10 10:21:00,136.395,136.41,136.34,136.38,115400000.0
2009-03-10 10:22:00,136.37,136.39,136.335,136.37,125400000.0
2009-03-10 10:23:00,136.385,136.405,136.385,136.385,70800000.0
2009-03-10 10:24:00,136.39,136.47,136.385,136.445,197600000.0
2009-03-10 10:25:00,136.45,136.645,136.44,136.645,174400000.0
2009-03-10 10:26:00,136.645,136.66,136.555,136.57,269800000.0
2009-03-10 10:27:00,136.585,136.645,136.585,136.59,286400000.0
2009-03-10 10:28:00,136.585,136.615,136.53,136.57,413800000.0
2009-03-10 10:29:00,136.57,136.635,136.55,136.595,390800000.0
2009-03-10 10:30:00,136.595,136.645,136.58,136.64,295000000.0
2009-03-10 10:31:00,136.63,136.645,136.61,136.62,169400000.0
2009-03-10 10:32:00,136.625,136.65,136.565,136.565,297400000.0
2009-03-10 10:33:00,136.56,136.575,136.525,136.545,125800000.0
2009-03-10 10:34:00,136.535,136.55,136.52,136.52,121000000.0
2009-03-10 10:35:00,136.535,136.635,136.525,136.635,106600000.0
2009-03-10 10:36:00,136.635,136.7,136.625,136.665,130600000.0
2009-03-10 10:37:00,136.665,136.67,136.645,136.67,60400000.0
2009-03-10 10:38:00,136.665,136.755,136.665,136.74,217600000.0
2009-03-10 10:39:00,136.75,136.79,136.695,136.77,286200000.0
2009-03-10 10:40:00,136.775,136.79,136.705,136.79,159800000.0
2009-03-10 10:41:00,136.795,136.825,136.78,136.825,209000000.0
2009-03-10 10:42:00,136.83,136.895,136.8,136.88,256800000.0
2009-03-10 10:43:00,136.885,136.905,136.81,136.855,212200000.0
2009-03-10 10:44:00,136.855,136.885,136.835,136.85,326200000.0
2009-03-10 10:45:00,136.85,136.86,136.73,136.745,339300000.0
2009-03-10 10:46:00,136.74,136.79,136.74,136.775,170400000.0
2009-03-10 10:47:00,136.78,136.785,136.71,136.745,141200000.0
2009-03-10 10:48:00,136.75,136.75,136.695,136.72,100600000.0
2009-03-10 10:49:00,136.715,136.81,136.685,136.81,121200000.0
2009-03-10 10:50:00,136.785,136.82,136.73,136.78,250900000.0
2009-03-10 10:51:00,136.78,136.835,136.725,136.725,325400000.0
2009-03-10 10:52:00,136.725,136.825,136.705,136.825,255000000.0
2009-03-10 10:53:00,136.82,136.845,136.77,136.785,314000000.0
2009-03-10 10:54:00,136.785,136.855,136.765,136.83,204200000.0
2009-03-10 10:55:00,136.825,136.84,136.695,136.7,346200000.0
2009-03-10 10:56:00,136.7,136.73,136.565,136.565,330400000.0
2009-03-10 10:57:00,136.565,136.62,136.545,136.55,362800000.0
2009-03-10 10:58:00,136.55,136.595,136.545,136.565,338600000.0
2009-03-10 10:59:00,136.57,136.57,136.44,136.445,184800000.0
2009-03-10 11:00:00,136.445,136.445,136.36,136.37,119800000.0
2009-03-10 11:01:00,136.37,136.395,136.295,136.375,198800000.0
2009-03-10 11:02:00,136.365,136.395,136.36,136.38,102400000.0
2009-03-10 11:03:00,136.375,136.375,136.32,136.33,129200000.0
2009-03-10 11:04:00,136.33,136.385,136.33,136.345,79800000.0
2009-03-10 11:05:00,136.345,136.485,136.34,136.455,166600000.0
2009-03-10 11:06:00,136.46,136.495,136.42,136.49,99300000.0
2009-03-10 11:07:00,136.495,136.5,136.425,136.44,62600000.0
2009-03-10 11:08:00,136.44,136.46,136.405,136.46,77400000.0
2009-03-10 11:09:00,136.47,136.52,136.455,136.5,159600000.0
2009-03-10 11:10:00,136.5,136.565,136.485,136.56,98400000.0
2009-03-10 11:11:00,136.57,136.595,136.51,136.51,91200000.0
2009-03-10 11:12:00,136.515,136.525,136.46,136.475,141400000.0
2009-03-10 11:13:00,136.475,136.475,136.395,136.4,140600000.0
2009-03-10 11:14:00,136.4,136.435,136.365,136.39,79000000.0
2009-03-10 11:15:00,136.39,136.39,136.315,136.315,177000000.0
2009-03-10 11:16:00,136.33,136.33,136.26,136.275,184400000.0
2009-03-10 11:17:00,136.285,136.345,136.28,136.31,134200000.0
2009-03-10 11:18:00,136.32,136.325,136.155,136.165,218600000.0
2009-03-10 11:19:00,136.17,136.235,136.165,136.18,117200000.0
2009-03-10 11:20:00,136.175,136.18,136.065,136.085,123400000.0
2009-03-10 11:21:00,136.08,136.085,135.98,135.985,275000000.0
2009-03-10 11:22:00,135.985,136.02,135.965,135.995,116000000.0
2009-03-10 11:23:00,135.99,136.02,135.95,136.02,226400000.0
2009-03-10 11:24:00,136.02,136.06,136.005,136.055,103200000.0
2009-03-10 11:25:00,136.07,136.155,136.05,136.12,210400000.0
2009-03-10 11:26:00,136.13,136.225,136.13,136.195,141000000.0
2009-03-10 11:27:00,136.2,136.21,136.115,136.135,95200000.0
2009-03-10 11:28:00,136.145,136.15,136.12,136.12,131600000.0
2009-03-10 11:29:00,136.12,136.12,136.035,136.075,218400000.0
2009-03-10 11:30:00,136.075,136.08,135.82,135.82,448600000.0
2009-03-10 11:31:00,135.82,135.875,135.81,135.81,270800000.0
2009-03-10 11:32:00,135.81,135.88,135.76,135.855,393400000.0
2009-03-10 11:33:00,135.86,136.03,135.825,135.985,330400000.0
2009-03-10 11:34:00,135.99,135.995,135.825,135.855,343800000.0
2009-03-10 11:35:00,135.86,136.01,135.85,135.995,173400000.0
2009-03-10 11:36:00,135.995,136.19,135.995,136.15,270000000.0
2009-03-10 11:37:00,136.15,136.225,136.055,136.055,189600000.0
2009-03-10 11:38:00,136.075,136.165,136.04,136.135,221000000.0
2009-03-10 11:39:00,136.135,136.15,136.095,136.125,197800000.0
2009-03-10 11:40:00,136.13,136.17,136.085,136.17,169400000.0
2009-03-10 11:41:00,136.15,136.31,136.145,136.31,165800000.0
2009-03-10 11:42:00,136.285,136.315,136.21,136.24,220000000.0
2009-03-10 11:43:00,136.235,136.245,136.16,136.19,164600000.0
2009-03-10 11:44:00,136.19,136.19,136.125,136.14,112000000.0
2009-03-10 11:45:00,136.14,136.175,136.125,136.13,87600000.0
2009-03-10 11:46:00,136.13,136.15,136.12,136.125,76600000.0
2009-03-10 11:47:00,136.12,136.17,136.11,136.15,184200000.0
2009-03-10 11:48:00,136.155,136.18,136.13,136.15,190200000.0
2009-03-10 11:49:00,136.155,136.155,136.07,136.07,150600000.0
2009-03-10 11:50:00,136.08,136.115,136.06,136.11,229000000.0
2009-03-10 11:51:00,136.115,136.135,136.1,136.13,55000000.0
2009-03-10 11:52:00,136.125,136.16,136.125,136.155,46800000.0
2009-03-10 11:53:00,136.16,136.18,136.15,136.175,79400000.0
2009-03-10 11:54:00,136.18,136.18,135.975,135.99,205000000.0
2009-03-10 11:55:00,135.995,136.015,135.95,136.01,264400000.0
2009-03-10 11:56:00,136.01,136.17,136.01,136.08,260600000.0
2009-03-10 11:57:00,136.08,136.12,136.035,136.035,305400000.0
2009-03-10 11:58:00,136.04,136.125,136.025,136.055,261600000.0
2009-03-10 11:59:00,136.04,136.07,136.005,136.07,160800000.0
2009-03-10 12:00:00,136.065,136.195,136.055,136.13,303200000.0
2009-03-10 12:01:00,136.12,136.17,136.04,136.165,275400000.0
2009-03-10 12:02:00,136.17,136.22,136.1,136.175,229200000.0
2009-03-10 12:03:00,136.19,136.305,136.17,136.255,155400000.0
2009-03-10 12:04:00,136.255,136.255,136.215,136.23,87400000.0
2009-03-10 12:05:00,136.225,136.28,136.175,136.275,270400000.0
2009-03-10 12:06:00,136.315,136.6,136.315,136.6,224200000.0
2009-03-10 12:07:00,136.6,136.61,136.43,136.57,230800000.0
2009-03-10 12:08:00,136.57,136.585,136.52,136.555,196000000.0
2009-03-10 12:09:00,136.555,136.56,136.43,136.465,183400000.0
2009-03-10 12:10:00,136.465,136.47,136.335,136.335,207800000.0
2009-03-10 12:11:00,136.34,136.35,136.25,136.315,212600000.0
2009-03-10 12:12:00,136.315,136.33,136.265,136.285,207600000.0
2009-03-10 12:13:00,136.275,136.29,136.175,136.19,188600000.0
2009-03-10 12:14:00,136.185,136.23,136.17,136.195,110200000.0
2009-03-10 12:15:00,136.195,136.245,136.19,136.24,88200000.0
2009-03-10 12:16:00,136.24,136.355,136.24,136.355,141200000.0
2009-03-10 12:17:00,136.355,136.39,136.34,136.39,117000000.0
2009-03-10 12:18:00,136.375,136.375,136.3,136.375,281000000.0
2009-03-10 12:19:00,136.37,136.43,136.345,136.415,370200000.0
2009-03-10 12:20:00,136.425,136.465,136.39,136.4,349800000.0
2009-03-10 12:21:00,136.395,136.4,136.335,136.34,248300000.0
2009-03-10 12:22:00,136.335,136.34,136.295,136.315,137600000.0
2009-03-10 12:23:00,136.325,136.395,136.325,136.39,152800000.0
2009-03-10 12:24:00,136.385,136.39,136.305,136.325,202400000.0
2009-03-10 12:25:00,136.33,136.335,136.28,136.295,216400000.0
2009-03-10 12:26:00,136.295,136.335,136.28,136.33,534800000.0
2009-03-10 12:27:00,136.335,136.36,136.265,136.315,242800000.0
2009-03-10 12:28:00,136.315,136.355,136.29,136.32,159600000.0
2009-03-10 12:29:00,136.32,136.42,136.315,136.42,187600000.0
2009-03-10 12:30:00,136.425,136.51,136.41,136.505,207400000.0
2009-03-10 12:31:00,136.515,136.52,136.45,136.485,382000000.0
2009-03-10 12:32:00,136.47,136.47,136.37,136.41,254000000.0
2009-03-10 12:33:00,136.395,136.445,136.345,136.375,150600000.0
2009-03-10 12:34:00,136.375,136.375,136.255,136.28,211400000.0
2009-03-10 12:35:00,136.285,136.315,136.17,136.22,247200000.0
2009-03-10 12:36:00,136.215,136.285,136.215,136.285,402400000.0
2009-03-10 12:37:00,136.285,136.31,136.195,136.24,354300000.0
2009-03-10 12:38:00,136.24,136.285,136.215,136.255,468600000.0
2009-03-10 12:39:00,136.255,136.28,136.19,136.27,381200000.0
2009-03-10 12:40:00,136.275,136.315,136.22,136.295,227000000.0
2009-03-10 12:41:00,136.29,136.33,136.255,136.3,203000000.0
2009-03-10 12:42:00,136.305,136.315,136.255,136.315,273600000.0
2009-03-10 12:43:00,136.305,136.315,136.175,136.19,254000000.0
2009-03-10 12:44:00,136.185,136.22,136.12,136.14,192800000.0
2009-03-10 12:45:00,136.135,136.175,136.115,136.16,181200000.0
2009-03-10 12:46:00,136.16,136.16,135.97,136.05,299600000.0
2009-03-10 12:47:00,136.05,136.15,136.05,136.1,264400000.0
2009-03-10 12:48:00,136.095,136.21,136.09,136.09,470000000.0
2009-03-10 12:49:00,136.09,136.115,136.055,136.115,371800000.0
2009-03-10 12:50:00,136.115,136.24,136.11,136.235,443800000.0
2009-03-10 12:51:00,136.235,136.28,136.17,136.195,425800000.0
2009-03-10 12:52:00,136.185,136.185,136.115,136.155,492200000.0
2009-03-10 12:53:00,136.16,136.305,136.145,136.3,396800000.0
2009-03-10 12:54:00,136.315,136.325,136.26,136.31,305000000.0
2009-03-10 12:55:00,136.3,136.35,136.27,136.345,348600000.0
2009-03-10 12:56:00,136.34,136.41,136.34,136.395,230600000.0
2009-03-10 12:57:00,136.395,136.415,136.355,136.395,275000000.0
2009-03-10 12:58:00,136.39,136.4,136.34,136.395,241800000.0
2009-03-10 12:59:00,136.39,136.39,136.315,136.38,356000000.0
2009-03-10 13:00:00,136.38,136.4,136.32,136.325,293400000.0
2009-03-10 13:01:00,136.34,136.36,136.34,136.355,153400000.0
2009-03-10 13:02:00,136.355,136.37,136.245,136.245,259000000.0
2009-03-10 13:03:00,136.265,136.295,136.175,136.18,462400000.0
2009-03-10 13:04:00,136.2,136.215,136.185,136.19,453000000.0
2009-03-10 13:05:00,136.205,136.225,136.16,136.195,303200000.0
2009-03-10 13:06:00,136.2,136.215,136.08,136.1,406400000.0
2009-03-10 13:07:00,136.1,136.13,136.07,136.1,574400000.0
2009-03-10 13:08:00,136.085,136.14,136.07,136.14,260400000.0
2009-03-10 13:09:00,136.14,136.23,136.13,136.145,508600000.0
2009-03-10 13:10:00,136.15,136.22,136.115,136.15,354200000.0
2009-03-10 13:11:00,136.145,136.145,136.035,136.1,274200000.0
2009-03-10 13:12:00,136.1,136.105,136.015,136.025,296800000.0
2009-03-10 13:13:00,136.045,136.045,135.97,135.98,312400000.0
2009-03-10 13:14:00,135.98,135.99,135.925,135.925,390800000.0
2009-03-10 13:15:00,135.92,136.045,135.92,136.045,383200000.0
2009-03-10 13:16:00,136.04,136.125,136.04,136.1,387400000.0
2009-03-10 13:17:00,136.095,136.095,136.05,136.05,227600000.0
2009-03-10 13:18:00,136.045,136.08,136.02,136.035,300600000.0
2009-03-10 13:19:00,136.04,136.075,136.04,136.06,166800000.0
2009-03-10 13:20:00,136.06,136.06,136.01,136.03,366600000.0
2009-03-10 13:21:00,136.03,136.04,136.0,136.02,142400000.0
2009-03-10 13:22:00,136.025,136.035,136.015,136.02,221800000.0
2009-03-10 13:23:00,136.02,136.05,135.995,136.01,214800000.0
2009-03-10 13:24:00,136.01,136.035,135.99,135.99,343600000.0
2009-03-10 13:25:00,135.99,135.995,135.89,135.9,298800000.0
2009-03-10 13:26:00,135.89,135.975,135.89,135.955,155600000.0
2009-03-10 13:27:00,135.955,135.965,135.94,135.945,141400000.0
2009-03-10 13:28:00,135.945,135.95,135.865,135.895,113200000.0
2009-03-10 13:29:00,135.895,135.9,135.83,135.83,270600000.0
2009-03-10 13:30:00,135.84,135.915,135.825,135.905,284600000.0
2009-03-10 13:31:00,135.91,135.98,135.835,135.975,240200000.0
2009-03-10 13:32:00,135.98,136.09,135.98,136.06,205800000.0
2009-03-10 13:33:00,136.055,136.06,135.975,135.99,172000000.0
2009-03-10 13:34:00,135.99,136.08,135.99,136.07,198200000.0
2009-03-10 13:35:00,136.075,136.105,136.065,136.09,367200000.0
2009-03-10 13:36:00,136.09,136.1,136.05,136.05,154200000.0
2009-03-10 13:37:00,136.05,136.05,136.01,136.04,103800000.0
2009-03-10 13:38:00,136.04,136.045,135.995,136.0,80200000.0
2009-03-10 13:39:00,136.01,136.01,135.93,135.965,334400000.0
2009-03-10 13:40:00,135.955,135.975,135.92,135.96,370200000.0
2009-03-10 13:41:00,135.96,135.98,135.93,135.95,159800000.0
2009-03-10 13:42:00,135.96,136.065,135.945,136.065,95600000.0
2009-03-10 13:43:00,136.08,136.125,136.01,136.055,285300000.0
2009-03-10 13:44:00,136.065,136.065,135.99,136.02,200800000.0
2009-03-10 13:45:00,136.01,136.03,135.98,135.98,75000000.0
2009-03-10 13:46:00,135.98,135.985,135.975,135.98,83800000.0
2009-03-10 13:47:00,135.975,136.0,135.975,135.99,32400000.0
2009-03-10 13:48:00,135.98,136.015,135.98,136.015,116000000.0
2009-03-10 13:49:00,136.02,136.085,136.01,136.065,76400000.0
2009-03-10 13:50:00,136.075,136.115,136.055,136.115,124600000.0
2009-03-10 13:51:00,136.105,136.125,136.065,136.07,144000000.0
2009-03-10 13:52:00,136.07,136.08,136.03,136.08,110800000.0
2009-03-10 13:53:00,136.085,136.125,136.07,136.12,177400000.0
2009-03-10 13:54:00,136.12,136.18,136.1,136.17,193400000.0
2009-03-10 13:55:00,136.17,136.265,136.15,136.235,340400000.0
2009-03-10 13:56:00,136.235,136.265,136.2,136.235,232800000.0
2009-03-10 13:57:00,136.235,136.3,136.235,136.265,279900000.0
2009-03-10 13:58:00,136.26,136.275,136.22,136.22,235600000.0
2009-03-10 13:59:00,136.225,136.295,136.22,136.285,151000000.0
2009-03-10 14:00:00,136.285,136.295,136.18,136.195,212800000.0
2009-03-10 14:01:00,136.2,136.22,136.175,136.175,149200000.0
2009-03-10 14:02:00,136.185,136.19,136.16,136.18,122600000.0
2009-03-10 14:03:00,136.175,136.23,136.175,136.205,178200000.0
2009-03-10 14:04:00,136.21,136.235,136.155,136.215,174000000.0
2009-03-10 14:05:00,136.225,136.3,136.19,136.28,378400000.0
2009-03-10 14:06:00,136.27,136.335,136.27,136.305,255600000.0
2009-03-10 14:07:00,136.305,136.315,136.24,136.255,232600000.0
2009-03-10 14:08:00,136.26,136.32,136.245,136.31,246400000.0
2009-03-10 14:09:00,136.31,136.335,136.27,136.33,234800000.0
2009-03-10 14:10:00,136.335,136.34,136.24,136.25,144800000.0
2009-03-10 14:11:00,136.255,136.27,136.23,136.255,89200000.0
2009-03-10 14:12:00,136.25,136.27,136.245,136.265,102800000.0
2009-03-10 14:13:00,136.265,136.375,136.265,136.315,157800000.0
2009-03-10 14:14:00,136.315,136.425,136.305,136.42,212400000.0
2009-03-10 14:15:00,136.405,136.44,136.385,136.41,228200000.0
2009-03-10 14:16:00,136.39,136.445,136.245,136.305,319600000.0
2009-03-10 14:17:00,136.3,136.39,136.265,136.39,242200000.0
2009-03-10 14:18:00,136.385,136.43,136.35,136.395,162200000.0
2009-03-10 14:19:00,136.395,136.47,136.37,136.37,200800000.0
2009-03-10 14:20:00,136.365,136.405,136.31,136.335,264800000.0
2009-03-10 14:21:00,136.335,136.385,136.295,136.32,269200000.0
2009-03-10 14:22:00,136.32,136.35,136.275,136.305,333600000.0
2009-03-10 14:23:00,136.305,136.305,135.975,136.055,412900000.0
2009-03-10 14:24:00,136.07,136.12,136.0,136.065,258800000.0
2009-03-10 14:25:00,136.07,136.12,135.92,135.94,424200000.0
2009-03-10 14:26:00,135.945,136.0,135.915,135.935,489200000.0
2009-03-10 14:27:00,135.935,136.04,135.66,135.84,522800000.0
2009-03-10 14:28:00,135.85,136.015,135.835,136.0,393400000.0
2009-03-10 14:29:00,136.0,136.02,135.855,135.89,274800000.0
2009-03-10 14:30:00,135.89,135.97,135.845,135.925,175400000.0
2009-03-10 14:31:00,135.93,136.025,135.92,136.015,276000000.0
2009-03-10 14:32:00,136.015,136.085,136.01,136.06,205400000.0
2009-03-10 14:33:00,136.065,136.095,136.035,136.06,242600000.0
2009-03-10 14:34:00,136.05,136.06,135.965,135.98,198800000.0
2009-03-10 14:35:00,135.98,136.01,135.94,136.0,123500000.0
2009-03-10 14:36:00,136.0,136.04,135.96,135.98,134000000.0
2009-03-10 14:37:00,135.985,136.045,135.965,136.045,180600000.0
2009-03-10 14:38:00,136.045,136.11,136.005,136.095,271800000.0
2009-03-10 14:39:00,136.1,136.135,136.055,136.11,161600000.0
2009-03-10 14:40:00,136.115,136.19,136.105,136.165,154400000.0
2009-03-10 14:41:00,136.165,136.245,136.145,136.155,179200000.0
2009-03-10 14:42:00,136.165,136.165,136.06,136.07,214400000.0
2009-03-10 14:43:00,136.07,136.07,136.03,136.03,110000000.0
2009-03-10 14:44:00,136.035,136.045,135.905,135.91,240600000.0
2009-03-10 14:45:00,135.91,136.27,135.865,136.27,252400000.0
2009-03-10 14:46:00,136.26,136.265,136.115,136.125,177100000.0
2009-03-10 14:47:00,136.12,136.12,135.975,135.995,349300000.0
2009-03-10 14:48:00,135.995,136.095,135.995,136.095,262400000.0
2009-03-10 14:49:00,136.105,136.15,136.05,136.07,162000000.0
2009-03-10 14:50:00,136.07,136.085,135.965,136.01,123100000.0
2009-03-10 14:51:00,136.005,136.03,135.94,135.94,172600000.0
2009-03-10 14:52:00,135.945,135.96,135.89,135.94,223800000.0
2009-03-10 14:53:00,135.95,135.995,135.87,135.89,314800000.0
2009-03-10 14:54:00,135.885,135.95,135.885,135.94,269600000.0
2009-03-10 14:55:00,135.945,136.015,135.945,135.99,299000000.0
2009-03-10 14:56:00,135.99,136.02,135.96,136.01,241200000.0
2009-03-10 14:57:00,136.005,136.045,135.96,135.97,281200000.0
2009-03-10 14:58:00,135.97,136.0,135.9,136.0,162600000.0
2009-03-10 14:59:00,136.005,136.01,135.835,135.865,243000000.0
2009-03-10 15:00:00,135.86,135.885,135.805,135.815,224600000.0
2009-03-10 15:01:00,135.825,135.865,135.775,135.81,217400000.0
2009-03-10 15:02:00,135.81,135.88,135.785,135.86,242200000.0
2009-03-10 15:03:00,135.855,135.965,135.81,135.965,375200000.0
2009-03-10 15:04:00,135.94,135.985,135.855,135.875,206200000.0
2009-03-10 15:05:00,135.88,135.93,135.845,135.915,160400000.0
2009-03-10 15:06:00,135.915,135.99,135.905,135.985,145000000.0
2009-03-10 15:07:00,135.99,136.0,135.935,135.945,99800000.0
2009-03-10 15:08:00,135.955,136.0,135.885,135.885,138800000.0
2009-03-10 15:09:00,135.88,136.055,135.88,136.03,180000000.0
2009-03-10 15:10:00,136.03,136.095,136.03,136.075,93800000.0
2009-03-10 15:11:00,136.085,136.105,136.05,136.055,110800000.0
2009-03-10 15:12:00,136.065,136.14,135.975,135.98,198800000.0
2009-03-10 15:13:00,135.95,135.97,135.925,135.965,231600000.0
2009-03-10 15:14:00,135.96,135.965,135.9,135.91,157000000.0
2009-03-10 15:15:00,135.91,136.06,135.885,136.04,382200000.0
2009-03-10 15:16:00,136.035,136.1,136.035,136.08,208000000.0
2009-03-10 15:17:00,136.08,136.095,135.995,135.995,122000000.0
2009-03-10 15:18:00,136.0,136.045,135.965,136.03,110600000.0
2009-03-10 15:19:00,136.03,136.06,135.995,136.055,106400000.0
2009-03-10 15:20:00,136.05,136.08,136.0,136.0,96800000.0
2009-03-10 15:21:00,136.005,136.02,135.995,136.005,47400000.0
2009-03-10 15:22:00,136.01,136.04,136.01,136.035,45600000.0
2009-03-10 15:23:00,136.03,136.06,136.02,136.05,133200000.0
2009-03-10 15:24:00,136.05,136.055,136.02,136.045,38400000.0
2009-03-10 15:25:00,136.045,136.075,136.025,136.075,91800000.0
2009-03-10 15:26:00,136.075,136.13,136.06,136.13,155800000.0
2009-03-10 15:27:00,136.135,136.18,136.125,136.17,151200000.0
2009-03-10 15:28:00,136.17,136.17,136.11,136.15,161200000.0
2009-03-10 15:29:00,136.15,136.17,136.105,136.145,153800000.0
2009-03-10 15:30:00,136.13,136.13,135.975,135.975,261000000.0
2009-03-10 15:31:00,135.975,136.015,135.855,135.885,383800000.0
2009-03-10 15:32:00,135.89,135.96,135.86,135.915,282000000.0
2009-03-10 15:33:00,135.91,136.065,135.91,135.985,379200000.0
2009-03-10 15:34:00,135.99,136.065,135.94,136.035,229000000.0
2009-03-10 15:35:00,136.03,136.08,135.99,136.08,313000000.0
2009-03-10 15:36:00,136.08,136.09,136.005,136.03,338200000.0
2009-03-10 15:37:00,136.02,136.07,136.0,136.035,413400000.0
2009-03-10 15:38:00,136.035,136.05,135.96,136.05,325200000.0
2009-03-10 15:39:00,136.065,136.175,136.055,136.145,196200000.0
2009-03-10 15:40:00,136.145,136.26,136.095,136.225,186000000.0
2009-03-10 15:41:00,136.23,136.24,136.17,136.205,273800000.0
2009-03-10 15:42:00,136.205,136.215,136.135,136.15,351800000.0
2009-03-10 15:43:00,136.15,136.175,136.11,136.145,172400000.0
2009-03-10 15:44:00,136.145,136.235,136.145,136.22,380600000.0
2009-03-10 15:45:00,136.225,136.275,136.19,136.25,379400000.0
2009-03-10 15:46:00,136.255,136.295,136.225,136.285,344600000.0
2009-03-10 15:47:00,136.275,136.325,136.245,136.305,460600000.0
2009-03-10 15:48:00,136.295,136.31,136.21,136.27,533600000.0
2009-03-10 15:49:00,136.27,136.27,136.21,136.225,328800000.0
2009-03-10 15:50:00,136.225,136.24,136.135,136.14,408800000.0
2009-03-10 15:51:00,136.135,136.225,136.135,136.215,388400000.0
2009-03-10 15:52:00,136.225,136.245,136.18,136.2,368000000.0
2009-03-10 15:53:00,136.21,136.35,136.165,136.34,449800000.0
2009-03-10 15:54:00,136.33,136.44,136.33,136.34,556000000.0
2009-03-10 15:55:00,136.3,136.365,136.295,136.305,228200000.0
2009-03-10 15:56:00,136.315,136.355,136.3,136.325,130600000.0
2009-03-10 15:57:00,136.33,136.345,136.295,136.31,168000000.0
2009-03-10 15:58:00,136.305,136.33,136.295,136.33,218400000.0
2009-03-10 15:59:00,136.34,136.355,136.29,136.29,288200000.0
2009-03-10 16:00:00,136.32,136.35,136.275,136.34,104200000.0
2009-03-10 16:01:00,136.34,136.345,136.28,136.3,306400000.0
2009-03-10 16:02:00,136.3,136.34,136.27,136.31,389000000.0
2009-03-10 16:03:00,136.31,136.315,136.285,136.315,386600000.0
2009-03-10 16:04:00,136.32,136.35,136.31,136.33,139000000.0
2009-03-10 16:05:00,136.33,136.355,136.29,136.295,439800000.0
2009-03-10 16:06:00,136.3,136.435,136.295,136.425,441200000.0
2009-03-10 16:07:00,136.435,136.495,136.36,136.475,452800000.0
2009-03-10 16:08:00,136.48,136.57,136.455,136.57,406000000.0
2009-03-10 16:09:00,136.575,136.715,136.535,136.59,456000000.0
2009-03-10 16:10:00,136.59,136.695,136.555,136.555,521400000.0
2009-03-10 16:11:00,136.555,136.605,136.545,136.555,412400000.0
2009-03-10 16:12:00,136.55,136.56,136.435,136.45,249000000.0
2009-03-10 16:13:00,136.45,136.515,136.435,136.51,231000000.0
2009-03-10 16:14:00,136.525,136.53,136.465,136.47,257200000.0
2009-03-10 16:15:00,136.47,136.5,136.435,136.5,205600000.0
2009-03-10 16:16:00,136.505,136.51,136.34,136.355,189400000.0
2009-03-10 16:17:00,136.35,136.385,136.3,136.315,383800000.0
2009-03-10 16:18:00,136.315,136.33,136.26,136.26,338800000.0
2009-03-10 16:19:00,136.26,136.265,136.2,136.22,358600000.0
2009-03-10 16:20:00,136.22,136.265,136.205,136.255,369600000.0
2009-03-10 16:21:00,136.255,136.32,136.23,136.305,189600000.0
2009-03-10 16:22:00,136.29,136.375,136.26,136.335,499400000.0
2009-03-10 16:23:00,136.335,136.375,136.305,136.365,403200000.0
2009-03-10 16:24:00,136.37,136.38,136.33,136.33,378000000.0
2009-03-10 16:25:00,136.33,136.4,136.33,136.355,509400000.0
2009-03-10 16:26:00,136.355,136.485,136.355,136.475,409200000.0
2009-03-10 16:27:00,136.475,136.48,136.39,136.4,390800000.0
2009-03-10 16:28:00,136.395,136.41,136.365,136.39,331000000.0
2009-03-10 16:29:00,136.395,136.41,136.325,136.37,251200000.0
2009-03-10 16:30:00,136.36,136.395,136.35,136.355,262400000.0
2009-03-10 16:31:00,136.355,136.37,136.245,136.285,324400000.0
2009-03-10 16:32:00,136.285,136.355,136.27,136.27,444000000.0
2009-03-10 16:33:00,136.27,136.34,136.24,136.33,571400000.0
2009-03-10 16:34:00,136.33,136.38,136.3,136.315,453200000.0
2009-03-10 16:35:00,136.315,136.36,136.31,136.35,410800000.0
2009-03-10 16:36:00,136.35,136.42,136.35,136.385,411000000.0
2009-03-10 16:37:00,136.395,136.415,136.275,136.285,373200000.0
2009-03-10 16:38:00,136.28,136.345,136.275,136.29,440000000.0
2009-03-10 16:39:00,136.3,136.375,136.295,136.33,271800000.0
2009-03-10 16:40:00,136.335,136.34,136.235,136.285,401800000.0
2009-03-10 16:41:00,136.285,136.3,136.24,136.245,425200000.0
2009-03-10 16:42:00,136.245,136.305,136.225,136.3,360600000.0
2009-03-10 16:43:00,136.3,136.32,136.24,136.275,384000000.0
2009-03-10 16:44:00,136.275,136.28,136.23,136.275,299200000.0
2009-03-10 16:45:00,136.275,136.34,136.27,136.3,211400000.0
2009-03-10 16:46:00,136.305,136.335,136.285,136.315,173200000.0
2009-03-10 16:47:00,136.3,136.355,136.29,136.315,102600000.0
2009-03-10 16:48:00,136.315,136.385,136.315,136.36,173400000.0
2009-03-10 16:49:00,136.35,136.38,136.32,136.35,136600000.0
2009-03-10 16:50:00,136.35,136.39,136.32,136.39,252600000.0
2009-03-10 16:51:00,136.4,136.415,136.295,136.375,197600000.0
2009-03-10 16:52:00,136.37,136.45,136.345,136.42,137200000.0
2009-03-10 16:53:00,136.42,136.445,136.415,136.44,89600000.0
2009-03-10 16:54:00,136.445,136.46,136.335,136.37,200400000.0
2009-03-10 16:55:00,136.37,136.42,136.315,136.345,171000000.0
2009-03-10 16:56:00,136.35,136.355,136.305,136.31,118200000.0
2009-03-10 16:57:00,136.31,136.325,136.285,136.285,246600000.0
2009-03-10 16:58:00,136.285,136.295,136.185,136.2,316000000.0
2009-03-10 16:59:00,136.2,136.3,136.19,136.3,268200000.0
2009-03-10 17:00:00,136.3,136.335,136.29,136.305,229600000.0
2009-03-10 17:01:00,136.305,136.325,136.235,136.245,177800000.0
2009-03-10 17:02:00,136.25,136.305,136.245,136.275,158000000.0
2009-03-10 17:03:00,136.28,136.315,136.265,136.265,235000000.0
2009-03-10 17:04:00,136.265,136.265,136.17,136.245,274000000.0
2009-03-10 17:05:00,136.255,136.305,136.245,136.28,187600000.0
2009-03-10 17:06:00,136.285,136.31,136.26,136.3,188000000.0
2009-03-10 17:07:00,136.295,136.32,136.265,136.28,102000000.0
2009-03-10 17:08:00,136.28,136.325,136.245,136.255,199000000.0
2009-03-10 17:09:00,136.26,136.32,136.255,136.31,174000000.0
2009-03-10 17:10:00,136.31,136.31,136.25,136.26,156200000.0
2009-03-10 17:11:00,136.265,136.285,136.185,136.23,221200000.0
2009-03-10 17:12:00,136.225,136.23,136.145,136.23,193600000.0
2009-03-10 17:13:00,136.225,136.29,136.225,136.275,228000000.0
2009-03-10 17:14:00,136.28,136.31,136.26,136.26,165400000.0
2009-03-10 17:15:00,136.26,136.305,136.25,136.295,295600000.0
2009-03-10 17:16:00,136.295,136.3,136.255,136.3,225800000.0
2009-03-10 17:17:00,136.3,136.32,136.3,136.315,241400000.0
2009-03-10 17:18:00,136.315,136.32,136.255,136.265,347000000.0
2009-03-10 17:19:00,136.265,136.28,136.195,136.205,427600000.0
2009-03-10 17:20:00,136.205,136.255,136.195,136.255,333000000.0
2009-03-10 17:21:00,136.255,136.29,136.235,136.27,195000000.0
2009-03-10 17:22:00,136.265,136.27,136.23,136.255,100000000.0
2009-03-10 17:23:00,136.245,136.315,136.21,136.295,269200000.0
2009-03-10 17:24:00,136.305,136.355,136.29,136.355,234200000.0
2009-03-10 17:25:00,136.355,136.4,136.305,136.375,278600000.0
2009-03-10 17:26:00,136.375,136.395,136.345,136.38,299000000.0
2009-03-10 17:27:00,136.38,136.38,136.28,136.315,301000000.0
2009-03-10 17:28:00,136.315,136.315,136.26,136.315,281400000.0
2009-03-10 17:29:00,136.33,136.38,136.285,136.335,185000000.0
2009-03-10 17:30:00,136.345,136.355,136.34,136.35,160800000.0
2009-03-10 17:31:00,136.355,136.48,136.34,136.44,245400000.0
2009-03-10 17:32:00,136.44,136.5,136.425,136.425,267400000.0
2009-03-10 17:33:00,136.42,136.435,136.38,136.39,126600000.0
2009-03-10 17:34:00,136.39,136.395,136.37,136.375,310600000.0
2009-03-10 17:35:00,136.37,136.4,136.32,136.35,190800000.0
2009-03-10 17:36:00,136.355,136.38,136.34,136.365,297600000.0
2009-03-10 17:37:00,136.37,136.455,136.365,136.445,187600000.0
2009-03-10 17:38:00,136.435,136.45,136.32,136.325,295800000.0
2009-03-10 17:39:00,136.33,136.36,136.12,136.145,301500000.0
2009-03-10 17:40:00,136.16,136.22,136.135,136.2,135400000.0
2009-03-10 17:41:00,136.2,136.305,136.17,136.305,283600000.0
2009-03-10 17:42:00,136.305,136.33,136.29,136.31,211800000.0
2009-03-10 17:43:00,136.31,136.315,136.195,136.26,275400000.0
2009-03-10 17:44:00,136.275,136.3,136.215,136.245,359600000.0
2009-03-10 17:45:00,136.245,136.32,136.245,136.295,211200000.0
2009-03-10 17:46:00,136.295,136.38,136.295,136.35,374400000.0
2009-03-10 17:47:00,136.355,136.37,136.305,136.31,288600000.0
2009-03-10 17:48:00,136.31,136.375,136.305,136.37,229600000.0
2009-03-10 17:49:00,136.37,136.445,136.355,136.43,232400000.0
2009-03-10 17:50:00,136.435,136.47,136.4,136.405,362000000.0
2009-03-10 17:51:00,136.415,136.415,136.35,136.38,166000000.0
2009-03-10 17:52:00,136.38,136.41,136.36,136.4,252000000.0
2009-03-10 17:53:00,136.405,136.405,136.33,136.34,164400000.0
2009-03-10 17:54:00,136.33,136.355,136.285,136.325,229400000.0
2009-03-10 17:55:00,136.325,136.345,136.295,136.34,208600000.0
2009-03-10 17:56:00,136.34,136.36,136.3,136.305,219200000.0
2009-03-10 17:57:00,136.305,136.37,136.28,136.36,313000000.0
2009-03-10 17:58:00,136.36,136.375,136.295,136.3,430400000.0
2009-03-10 17:59:00,136.27,136.28,136.135,136.19,400600000.0
2009-03-10 18:00:00,136.195,136.245,136.175,136.195,323000000.0
2009-03-10 18:01:00,136.195,136.245,136.185,136.22,342600000.0
2009-03-10 18:02:00,136.225,136.235,136.155,136.17,235400000.0
2009-03-10 18:03:00,136.17,136.17,135.95,135.975,221800000.0
2009-03-10 18:04:00,135.97,136.04,135.945,136.01,244200000.0
2009-03-10 18:05:00,136.015,136.065,135.985,136.045,190600000.0
2009-03-10 18:06:00,136.05,136.175,136.03,136.09,277000000.0
2009-03-10 18:07:00,136.08,136.095,136.035,136.055,296200000.0
2009-03-10 18:08:00,136.07,136.11,135.985,136.02,244900000.0
2009-03-10 18:09:00,136.02,136.04,135.995,135.995,237800000.0
2009-03-10 18:10:00,135.99,135.99,135.875,135.95,193800000.0
2009-03-10 18:11:00,135.925,135.94,135.89,135.895,266600000.0
2009-03-10 18:12:00,135.895,135.96,135.88,135.96,187200000.0
2009-03-10 18:13:00,135.96,135.975,135.92,135.935,161200000.0
2009-03-10 18:14:00,135.93,135.97,135.92,135.925,204000000.0
2009-03-10 18:15:00,135.925,135.965,135.87,135.895,170200000.0
2009-03-10 18:16:00,135.89,135.925,135.85,135.905,147200000.0
2009-03-10 18:17:00,135.895,135.98,135.895,135.97,186800000.0
2009-03-10 18:18:00,135.97,136.015,135.95,136.005,124800000.0
2009-03-10 18:19:00,136.0,136.09,136.0,136.075,405800000.0
2009-03-10 18:20:00,136.075,136.085,136.015,136.025,306000000.0
2009-03-10 18:21:00,136.03,136.065,136.03,136.04,296400000.0
2009-03-10 18:22:00,136.04,136.055,135.965,135.965,269000000.0
2009-03-10 18:23:00,135.97,136.01,135.965,135.99,283400000.0
2009-03-10 18:24:00,135.99,136.02,135.97,136.02,73200000.0
2009-03-10 18:25:00,136.02,136.02,135.97,136.015,209600000.0
2009-03-10 18:26:00,136.02,136.07,136.02,136.04,137400000.0
2009-03-10 18:27:00,136.04,136.075,136.015,136.015,189200000.0
2009-03-10 18:28:00,136.025,136.105,136.025,136.07,247000000.0
2009-03-10 18:29:00,136.065,136.165,136.05,136.12,373400000.0
2009-03-10 18:30:00,136.12,136.145,136.09,136.11,192400000.0
2009-03-10 18:31:00,136.11,136.165,136.1,136.115,224200000.0
2009-03-10 18:32:00,136.115,136.125,136.105,136.11,170400000.0
2009-03-10 18:33:00,136.085,136.21,136.075,136.21,201000000.0
2009-03-10 18:34:00,136.21,136.26,136.205,136.25,221200000.0
2009-03-10 18:35:00,136.25,136.25,136.16,136.17,121600000.0
2009-03-10 18:36:00,136.17,136.205,136.155,136.165,98600000.0
2009-03-10 18:37:00,136.16,136.165,136.13,136.13,216000000.0
2009-03-10 18:38:00,136.13,136.135,136.105,136.13,222400000.0
2009-03-10 18:39:00,136.145,136.15,136.105,136.12,87000000.0
2009-03-10 18:40:00,136.11,136.16,136.11,136.14,129600000.0
2009-03-10 18:41:00,136.145,136.155,136.13,136.135,26400000.0
2009-03-10 18:42:00,136.13,136.135,136.075,136.1,156800000.0
2009-03-10 18:43:00,136.09,136.105,136.02,136.085,196000000.0
2009-03-10 18:44:00,136.085,136.1,136.065,136.085,250000000.0
2009-03-10 18:45:00,136.07,136.085,136.035,136.04,261600000.0
2009-03-10 18:46:00,136.045,136.075,136.01,136.075,264600000.0
2009-03-10 18:47:00,136.075,136.08,135.95,135.965,232600000.0
2009-03-10 18:48:00,135.96,136.035,135.95,136.035,337200000.0
2009-03-10 18:49:00,136.035,136.04,136.0,136.0,129600000.0
2009-03-10 18:50:00,136.0,136.035,135.995,136.025,192200000.0
2009-03-10 18:51:00,136.025,136.07,136.025,136.03,164200000.0
2009-03-10 18:52:00,136.03,136.04,135.945,135.98,316200000.0
2009-03-10 18:53:00,135.995,136.055,135.995,136.005,94400000.0
2009-03-10 18:54:00,136.005,136.01,135.905,135.93,200400000.0
2009-03-10 18:55:00,135.93,135.975,135.915,135.915,253400000.0
2009-03-10 18:56:00,135.915,135.955,135.915,135.935,216400000.0
2009-03-10 18:57:00,135.94,135.98,135.925,135.935,248200000.0
2009-03-10 18:58:00,135.935,135.98,135.925,135.95,309000000.0
2009-03-10 18:59:00,135.95,135.955,135.85,135.85,142200000.0
2009-03-10 19:00:00,135.86,135.915,135.855,135.9,101400000.0
2009-03-10 19:01:00,135.89,135.945,135.885,135.945,153600000.0
2009-03-10 19:02:00,135.95,135.965,135.92,135.92,111200000.0
2009-03-10 19:03:00,135.92,135.925,135.885,135.91,101000000.0
2009-03-10 19:04:00,135.92,135.94,135.75,135.755,123600000.0
2009-03-10 19:05:00,135.76,135.77,135.7,135.735,148400000.0
2009-03-10 19:06:00,135.735,135.76,135.73,135.745,100400000.0
2009-03-10 19:07:00,135.74,135.84,135.74,135.81,101200000.0
2009-03-10 19:08:00,135.805,135.81,135.79,135.79,45200000.0
2009-03-10 19:09:00,135.795,135.805,135.755,135.795,75400000.0
2009-03-10 19:10:00,135.78,135.8,135.75,135.78,136400000.0
2009-03-10 19:11:00,135.775,135.78,135.765,135.775,27600000.0
2009-03-10 19:12:00,135.78,135.785,135.755,135.77,106000000.0
2009-03-10 19:13:00,135.77,135.785,135.755,135.785,52600000.0
2009-03-10 19:14:00,135.785,135.805,135.775,135.8,98400000.0
2009-03-10 19:15:00,135.8,135.815,135.72,135.74,211600000.0
2009-03-10 19:16:00,135.74,135.775,135.71,135.725,76400000.0
2009-03-10 19:17:00,135.73,135.735,135.565,135.6,250700000.0
2009-03-10 19:18:00,135.6,135.635,135.545,135.57,219000000.0
2009-03-10 19:19:00,135.585,135.64,135.57,135.58,128200000.0
2009-03-10 19:20:00,135.585,135.63,135.56,135.605,92400000.0
2009-03-10 19:21:00,135.605,135.635,135.57,135.58,135200000.0
2009-03-10 19:22:00,135.58,135.6,135.54,135.55,153200000.0
2009-03-10 19:23:00,135.55,135.55,135.52,135.52,180800000.0
2009-03-10 19:24:00,135.52,135.525,135.435,135.46,162400000.0
2009-03-10 19:25:00,135.43,135.55,135.425,135.5,289300000.0
2009-03-10 19:26:00,135.505,135.55,135.48,135.51,212200000.0
2009-03-10 19:27:00,135.515,135.565,135.515,135.54,93200000.0
2009-03-10 19:28:00,135.535,135.575,135.535,135.575,31600000.0
2009-03-10 19:29:00,135.575,135.58,135.565,135.58,32800000.0
2009-03-10 19:30:00,135.575,135.62,135.555,135.62,175000000.0
2009-03-10 19:31:00,135.625,135.75,135.605,135.71,154400000.0
2009-03-10 19:32:00,135.71,135.715,135.625,135.705,198100000.0
2009-03-10 19:33:00,135.705,135.785,135.705,135.775,113600000.0
2009-03-10 19:34:00,135.78,135.825,135.745,135.81,213000000.0
2009-03-10 19:35:00,135.805,135.81,135.76,135.77,97000000.0
2009-03-10 19:36:00,135.78,135.785,135.75,135.78,126400000.0
2009-03-10 19:37:00,135.765,135.79,135.755,135.775,171800000.0
2009-03-10 19:38:00,135.775,135.8,135.745,135.76,120600000.0
2009-03-10 19:39:00,135.765,135.77,135.71,135.71,92200000.0
2009-03-10 19:40:00,135.72,135.805,135.67,135.805,80200000.0
2009-03-10 19:41:00,135.81,135.97,135.775,135.945,145600000.0
2009-03-10 19:42:00,135.955,136.035,135.94,135.98,150800000.0
2009-03-10 19:43:00,135.985,136.025,135.98,136.015,91000000.0
2009-03-10 19:44:00,136.02,136.19,136.015,136.175,193600000.0
2009-03-10 19:45:00,136.145,136.175,136.11,136.11,193600000.0
2009-03-10 19:46:00,136.12,136.12,136.075,136.08,138400000.0
2009-03-10 19:47:00,136.09,136.09,136.055,136.055,82600000.0
2009-03-10 19:48:00,136.05,136.095,136.015,136.095,208600000.0
2009-03-10 19:49:00,136.095,136.135,136.035,136.05,132600000.0
2009-03-10 19:50:00,136.055,136.08,136.04,136.07,107600000.0
2009-03-10 19:51:00,136.065,136.065,135.905,135.905,162200000.0
2009-03-10 19:52:00,135.915,135.915,135.795,135.83,151600000.0
2009-03-10 19:53:00,135.825,135.825,135.635,135.65,156200000.0
2009-03-10 19:54:00,135.645,135.74,135.635,135.74,262800000.0
2009-03-10 19:55:00,135.745,135.745,135.69,135.715,152200000.0
2009-03-10 19:56:00,135.715,135.835,135.71,135.82,231600000.0
2009-03-10 19:57:00,135.82,135.82,135.77,135.805,109400000.0
2009-03-10 19:58:00,135.815,135.865,135.805,135.85,123400000.0
2009-03-10 19:59:00,135.85,135.86,135.82,135.83,185000000.0
2009-03-10 20:00:00,135.825,135.87,135.785,135.79,102600000.0
2009-03-10 20:01:00,135.785,135.795,135.71,135.745,235800000.0
2009-03-10 20:02:00,135.745,135.745,135.645,135.645,179000000.0
2009-03-10 20:03:00,135.65,135.66,135.615,135.635,176800000.0
2009-03-10 20:04:00,135.63,135.63,135.59,135.605,94000000.0
2009-03-10 20:05:00,135.605,135.68,135.605,135.645,225400000.0
2009-03-10 20:06:00,135.645,135.66,135.625,135.66,156600000.0
2009-03-10 20:07:00,135.665,135.665,135.55,135.555,164200000.0
2009-03-10 20:08:00,135.56,135.62,135.39,135.4,290200000.0
2009-03-10 20:09:00,135.4,135.53,135.35,135.485,329400000.0
2009-03-10 20:10:00,135.505,135.565,135.5,135.505,297600000.0
2009-03-10 20:11:00,135.505,135.505,135.475,135.5,121600000.0
2009-03-10 20:12:00,135.49,135.52,135.47,135.495,214400000.0
2009-03-10 20:13:00,135.515,135.55,135.42,135.43,303800000.0
2009-03-10 20:14:00,135.425,135.445,135.31,135.315,226000000.0
2009-03-10 20:15:00,135.32,135.325,135.175,135.175,319700000.0
2009-03-10 20:16:00,135.185,135.26,135.175,135.24,238000000.0
2009-03-10 20:17:00,135.255,135.27,135.145,135.175,235300000.0
2009-03-10 20:18:00,135.175,135.32,135.175,135.29,247400000.0
2009-03-10 20:19:00,135.295,135.32,135.25,135.305,203200000.0
2009-03-10 20:20:00,135.3,135.39,135.3,135.32,176800000.0
2009-03-10 20:21:00,135.325,135.335,135.295,135.3,152800000.0
2009-03-10 20:22:00,135.275,135.315,135.24,135.27,86200000.0
2009-03-10 20:23:00,135.275,135.3,135.24,135.25,255200000.0
2009-03-10 20:24:00,135.25,135.33,135.245,135.315,115800000.0
2009-03-10 20:25:00,135.315,135.35,135.3,135.35,192200000.0
2009-03-10 20:26:00,135.345,135.45,135.335,135.435,88800000.0
2009-03-10 20:27:00,135.44,135.44,135.32,135.34,62600000.0
2009-03-10 20:28:00,135.335,135.39,135.315,135.385,76800000.0
2009-03-10 20:29:00,135.395,135.455,135.395,135.44,53000000.0
2009-03-10 20:30:00,135.445,135.505,135.315,135.315,197200000.0
2009-03-10 20:31:00,135.31,135.365,135.285,135.32,102200000.0
2009-03-10 20:32:00,135.32,135.37,135.3,135.315,185600000.0
2009-03-10 20:33:00,135.325,135.385,135.32,135.375,111200000.0
2009-03-10 20:34:00,135.38,135.455,135.375,135.395,77200000.0
2009-03-10 20:35:00,135.39,135.465,135.385,135.45,86200000.0
2009-03-10 20:36:00,135.45,135.46,135.37,135.375,75600000.0
2009-03-10 20:37:00,135.38,135.405,135.35,135.37,137000000.0
2009-03-10 20:38:00,135.375,135.375,135.335,135.34,84400000.0
2009-03-10 20:39:00,135.325,135.345,135.275,135.28,69400000.0
2009-03-10 20:40:00,135.285,135.365,135.285,135.355,99800000.0
2009-03-10 20:41:00,135.355,135.465,135.345,135.45,84800000.0
2009-03-10 20:42:00,135.45,135.495,135.44,135.495,36400000.0
2009-03-10 20:43:00,135.49,135.54,135.49,135.53,44800000.0
2009-03-10 20:44:00,135.53,135.6,135.515,135.6,42400000.0
2009-03-10 20:45:00,135.595,135.625,135.565,135.6,145400000.0
2009-03-10 20:46:00,135.605,135.62,135.57,135.58,54000000.0
2009-03-10 20:47:00,135.59,135.61,135.5,135.51,89200000.0
2009-03-10 20:48:00,135.51,135.57,135.455,135.565,86600000.0
2009-03-10 20:49:00,135.58,135.655,135.58,135.615,78000000.0
2009-03-10 20:50:00,135.615,135.635,135.59,135.605,68400000.0
2009-03-10 20:51:00,135.59,135.61,135.57,135.58,106200000.0
2009-03-10 20:52:00,135.585,135.61,135.57,135.61,157400000.0
2009-03-10 20:53:00,135.605,135.63,135.58,135.605,114400000.0
2009-03-10 20:54:00,135.595,135.6,135.565,135.565,22400000.0
2009-03-10 20:55:00,135.565,135.635,135.56,135.63,130800000.0
2009-03-10 20:56:00,135.62,135.64,135.61,135.63,82400000.0
2009-03-10 20:57:00,135.635,135.685,135.6,135.67,54400000.0
2009-03-10 20:58:00,135.67,135.7,135.65,135.65,55600000.0
2009-03-10 20:59:00,135.67,135.71,135.64,135.71,44600000.0
2009-03-10 21:00:00,135.705,135.72,135.575,135.59,57400000.0
2009-03-10 21:01:00,135.59,135.64,135.59,135.635,57400000.0
2009-03-10 21:02:00,135.625,135.63,135.615,135.615,10000000.0
2009-03-10 21:03:00,135.605,135.605,135.595,135.605,8000000.0
2009-03-10 21:04:00,135.605,135.605,135.545,135.545,36400000.0
2009-03-10 21:05:00,135.545,135.6,135.545,135.6,57200000.0
2009-03-10 21:06:00,135.605,135.605,135.57,135.57,26200000.0
2009-03-10 21:07:00,135.57,135.625,135.56,135.615,103600000.0
2009-03-10 21:08:00,135.62,135.67,135.595,135.6,81600000.0
2009-03-10 21:09:00,135.605,135.645,135.595,135.635,71600000.0
2009-03-10 21:10:00,135.64,135.715,135.64,135.69,34400000.0
2009-03-10 21:11:00,135.69,135.705,135.665,135.695,87600000.0
2009-03-10 21:12:00,135.695,135.725,135.67,135.67,85200000.0
2009-03-10 21:13:00,135.69,135.72,135.675,135.675,89800000.0
2009-03-10 21:14:00,135.67,135.72,135.65,135.655,57800000.0
2009-03-10 21:15:00,135.66,135.705,135.565,135.565,100200000.0
2009-03-10 21:16:00,135.57,135.7,135.565,135.695,94800000.0
2009-03-10 21:17:00,135.695,135.73,135.66,135.69,76800000.0
2009-03-10 21:18:00,135.7,135.73,135.65,135.665,59200000.0
2009-03-10 21:19:00,135.66,135.665,135.61,135.655,37400000.0
2009-03-10 21:20:00,135.655,135.655,135.62,135.62,36600000.0
2009-03-10 21:21:00,135.615,135.64,135.59,135.64,54600000.0
2009-03-10 21:22:00,135.64,135.645,135.61,135.62,34200000.0
2009-03-10 21:23:00,135.625,135.635,135.565,135.57,35200000.0
2009-03-10 21:24:00,135.565,135.565,135.545,135.555,17800000.0
2009-03-10 21:25:00,135.56,135.57,135.545,135.545,46200000.0
2009-03-10 21:26:00,135.545,135.56,135.535,135.56,65800000.0
2009-03-10 21:27:00,135.555,135.665,135.555,135.625,86200000.0
2009-03-10 21:28:00,135.63,135.675,135.62,135.67,22000000.0
2009-03-10 21:29:00,135.67,135.7,135.66,135.66,64000000.0
2009-03-10 21:30:00,135.66,135.73,135.66,135.72,55200000.0
2009-03-10 21:31:00,135.73,135.765,135.72,135.735,61500000.0
2009-03-10 21:32:00,135.735,135.74,135.65,135.65,65600000.0
2009-03-10 21:33:00,135.655,135.7,135.655,135.68,33200000.0
2009-03-10 21:34:00,135.675,135.685,135.645,135.645,48800000.0
2009-03-10 21:35:00,135.645,135.645,135.61,135.61,8000000.0
2009-03-10 21:36:00,135.605,135.615,135.585,135.59,39800000.0
2009-03-10 21:37:00,135.59,135.65,135.59,135.65,65400000.0
2009-03-10 21:38:00,135.665,135.7,135.665,135.695,62600000.0
2009-03-10 21:39:00,135.695,135.725,135.695,135.72,76800000.0
2009-03-10 21:40:00,135.73,135.735,135.73,135.73,25000000.0
2009-03-10 21:41:00,135.73,135.735,135.72,135.735,51800000.0
2009-03-10 21:42:00,135.745,135.765,135.69,135.695,157600000.0
2009-03-10 21:43:00,135.69,135.69,135.605,135.605,83000000.0
2009-03-10 21:44:00,135.6,135.625,135.545,135.55,86400000.0
2009-03-10 21:45:00,135.555,135.605,135.555,135.605,14600000.0
2009-03-10 21:46:00,135.61,135.66,135.61,135.65,70000000.0
2009-03-10 21:47:00,135.65,135.655,135.635,135.635,55600000.0
2009-03-10 21:48:00,135.635,135.675,135.635,135.675,64800000.0
2009-03-10 21:49:00,135.675,135.705,135.665,135.675,88600000.0
2009-03-10 21:50:00,135.67,135.695,135.665,135.695,107800000.0
2009-03-10 21:51:00,135.695,135.7,135.69,135.69,41400000.0
2009-03-10 21:52:00,135.695,135.71,135.695,135.71,78200000.0
2009-03-10 21:53:00,135.705,135.705,135.685,135.69,72400000.0
2009-03-10 21:54:00,135.695,135.7,135.68,135.68,20600000.0
2009-03-10 21:55:00,135.685,135.7,135.685,135.7,32400000.0
2009-03-10 21:56:00,135.705,135.72,135.7,135.715,10000000.0
2009-03-10 21:57:00,135.72,135.735,135.705,135.71,48400000.0
2009-03-10 21:58:00,135.71,135.725,135.705,135.71,25400000.0
2009-03-10 21:59:00,135.695,135.705,135.675,135.695,25800000.0
2009-03-10 22:00:00,135.69,135.695,135.64,135.67,63000000.0
2009-03-10 22:01:00,135.67,135.69,135.665,135.665,78800000.0
2009-03-10 22:02:00,135.665,135.67,135.61,135.61,38600000.0
2009-03-10 22:03:00,135.62,135.64,135.605,135.615,68200000.0
2009-03-10 22:04:00,135.615,135.64,135.57,135.625,46600000.0
2009-03-10 22:05:00,135.62,135.65,135.615,135.65,12800000.0
2009-03-10 22:06:00,135.665,135.715,135.665,135.68,58600000.0
2009-03-10 22:07:00,135.69,135.715,135.64,135.655,87800000.0
2009-03-10 22:08:00,135.66,135.72,135.66,135.72,83000000.0
2009-03-10 22:09:00,135.725,135.745,135.72,135.735,46600000.0
2009-03-10 22:10:00,135.72,135.72,135.68,135.72,51800000.0
2009-03-10 22:11:00,135.7,135.71,135.685,135.685,19000000.0
2009-03-10 22:12:00,135.675,135.705,135.675,135.69,58200000.0
2009-03-10 22:13:00,135.685,135.71,135.685,135.69,56200000.0
2009-03-10 22:14:00,135.7,135.735,135.685,135.705,71200000.0
2009-03-10 22:15:00,135.705,135.735,135.68,135.715,96800000.0
2009-03-10 22:16:00,135.71,135.75,135.7,135.7,58400000.0
2009-03-10 22:17:00,135.73,135.73,135.68,135.68,13400000.0
2009-03-10 22:18:00,135.675,135.745,135.675,135.74,45800000.0
2009-03-10 22:19:00,135.685,135.745,135.685,135.695,20400000.0
2009-03-10 22:20:00,135.72,135.72,135.67,135.67,18200000.0
2009-03-10 22:21:00,135.67,135.675,135.625,135.655,57400000.0
2009-03-10 22:22:00,135.645,135.675,135.58,135.635,63800000.0
2009-03-10 22:23:00,135.635,135.635,135.61,135.62,56200000.0
2009-03-10 22:24:00,135.62,135.625,135.535,135.535,58800000.0
2009-03-10 22:25:00,135.545,135.565,135.545,135.565,28800000.0
2009-03-10 22:26:00,135.565,135.585,135.56,135.575,34000000.0
2009-03-10 22:27:00,135.555,135.555,135.545,135.545,26200000.0
2009-03-10 22:28:00,135.545,135.545,135.535,135.545,41700000.0
2009-03-10 22:29:00,135.545,135.58,135.535,135.58,37000000.0
2009-03-10 22:30:00,135.575,135.625,135.56,135.605,46400000.0
2009-03-10 22:31:00,135.605,135.635,135.605,135.625,72400000.0
2009-03-10 22:32:00,135.625,135.65,135.605,135.65,95400000.0
2009-03-10 22:33:00,135.65,135.655,135.64,135.645,110400000.0
2009-03-10 22:34:00,135.655,135.675,135.605,135.61,215000000.0
2009-03-10 22:35:00,135.61,135.685,135.61,135.635,138000000.0
2009-03-10 22:36:00,135.635,135.665,135.615,135.64,161200000.0
2009-03-10 22:37:00,135.64,135.675,135.64,135.675,73600000.0
2009-03-10 22:38:00,135.68,135.695,135.655,135.665,131600000.0
2009-03-10 22:39:00,135.665,135.665,135.645,135.65,112200000.0
2009-03-10 22:40:00,135.65,135.67,135.64,135.67,70400000.0
2009-03-10 22:41:00,135.67,135.675,135.635,135.655,138400000.0
2009-03-10 22:42:00,135.67,135.675,135.655,135.67,45800000.0
2009-03-10 22:43:00,135.675,135.695,135.66,135.66,91600000.0
2009-03-10 22:44:00,135.66,135.67,135.66,135.66,27200000.0
2009-03-10 22:45:00,135.675,135.69,135.665,135.685,137600000.0
2009-03-10 22:46:00,135.705,135.735,135.7,135.715,78400000.0
2009-03-10 22:47:00,135.71,135.75,135.705,135.715,69000000.0
2009-03-10 22:48:00,135.71,135.765,135.71,135.73,213000000.0
2009-03-10 22:49:00,135.73,135.75,135.685,135.695,134200000.0
2009-03-10 22:50:00,135.695,135.7,135.67,135.675,163200000.0
2009-03-10 22:51:00,135.675,135.685,135.625,135.625,60000000.0
2009-03-10 22:52:00,135.625,135.635,135.6,135.62,61400000.0
2009-03-10 22:53:00,135.625,135.665,135.625,135.665,22000000.0
2009-03-10 22:54:00,135.66,135.665,135.64,135.65,53800000.0
2009-03-10 22:55:00,135.645,135.68,135.625,135.665,256800000.0
2009-03-10 22:56:00,135.66,135.715,135.655,135.7,89200000.0
2009-03-10 22:57:00,135.71,135.725,135.665,135.665,192200000.0
2009-03-10 22:58:00,135.675,135.695,135.655,135.67,107600000.0
2009-03-10 22:59:00,135.675,135.675,135.665,135.665,23800000.0
2009-03-10 23:00:00,135.665,135.675,135.625,135.64,21800000.0
2009-03-10 23:01:00,135.645,135.675,135.645,135.675,16400000.0
2009-03-10 23:02:00,135.7,135.74,135.65,135.68,24400000.0
2009-03-10 23:03:00,135.69,135.695,135.69,135.695,9000000.0
2009-03-10 23:04:00,135.685,135.695,135.655,135.655,9800000.0
2009-03-10 23:05:00,135.68,135.695,135.665,135.695,23600000.0
2009-03-10 23:06:00,135.69,135.69,135.665,135.68,14000000.0
2009-03-10 23:07:00,135.675,135.675,135.65,135.66,20000000.0
2009-03-10 23:08:00,135.655,135.66,135.64,135.64,8000000.0
2009-03-10 23:09:00,135.64,135.64,135.61,135.64,18400000.0
2009-03-10 23:10:00,135.615,135.64,135.615,135.635,6200000.0
2009-03-10 23:11:00,135.64,135.69,135.625,135.69,9000000.0
2009-03-10 23:12:00,135.72,135.73,135.685,135.73,96600000.0
2009-03-10 23:13:00,135.725,135.735,135.715,135.735,24400000.0
2009-03-10 23:14:00,135.735,135.74,135.68,135.74,22200000.0
2009-03-10 23:15:00,135.75,135.755,135.71,135.73,31600000.0
2009-03-10 23:16:00,135.74,135.74,135.74,135.74,2000000.0
2009-03-10 23:17:00,135.735,135.775,135.71,135.71,52600000.0
2009-03-10 23:18:00,135.725,135.73,135.695,135.695,26200000.0
2009-03-10 23:19:00,135.69,135.705,135.635,135.645,19000000.0
2009-03-10 23:20:00,135.65,135.655,135.645,135.65,14400000.0
2009-03-10 23:21:00,135.65,135.755,135.63,135.72,94000000.0
2009-03-10 23:22:00,135.72,135.73,135.665,135.675,72000000.0
2009-03-10 23:23:00,135.66,135.665,135.66,135.665,2000000.0
2009-03-10 23:24:00,135.665,135.665,135.605,135.65,7200000.0
2009-03-10 23:25:00,135.65,135.71,135.65,135.71,19800000.0
2009-03-10 23:26:00,135.705,135.71,135.67,135.68,49800000.0
2009-03-10 23:27:00,135.68,135.735,135.675,135.725,45800000.0
2009-03-10 23:28:00,135.73,135.73,135.725,135.725,2000000.0
2009-03-10 23:29:00,135.72,135.72,135.695,135.705,20600000.0
2009-03-10 23:30:00,135.705,135.705,135.625,135.645,49800000.0
2009-03-10 23:31:00,135.635,135.66,135.63,135.655,24000000.0
2009-03-10 23:32:00,135.645,135.72,135.63,135.7,26800000.0
2009-03-10 23:33:00,135.715,135.715,135.66,135.695,48600000.0
2009-03-10 23:34:00,135.695,135.745,135.675,135.73,42400000.0
2009-03-10 23:35:00,135.73,135.745,135.66,135.68,27400000.0
2009-03-10 23:36:00,135.675,135.715,135.67,135.715,32000000.0
2009-03-10 23:37:00,135.72,135.73,135.695,135.7,54000000.0
2009-03-10 23:38:00,135.7,135.745,135.65,135.705,108200000.0
2009-03-10 23:39:00,135.705,135.705,135.62,135.68,61100000.0
2009-03-10 23:40:00,135.695,135.695,135.65,135.68,32800000.0
2009-03-10 23:41:00,135.675,135.675,135.65,135.675,26900000.0
2009-03-10 23:42:00,135.665,135.735,135.66,135.665,70200000.0
2009-03-10 23:43:00,135.66,135.68,135.595,135.68,180200000.0
2009-03-10 23:44:00,135.685,135.685,135.655,135.655,36400000.0
2009-03-10 23:45:00,135.655,135.655,135.63,135.645,12600000.0
2009-03-10 23:46:00,135.64,135.7,135.64,135.7,30400000.0
2009-03-10 23:47:00,135.69,135.705,135.685,135.705,6800000.0
2009-03-10 23:48:00,135.68,135.68,135.68,135.68,3400000.0
2009-03-10 23:49:00,135.685,135.685,135.685,135.685,3400000.0
2009-03-10 23:50:00,135.7,135.72,135.69,135.69,29200000.0
2009-03-10 23:51:00,135.69,135.69,135.69,135.69,17000000.0
2009-03-10 23:52:00,135.69,135.69,135.69,135.69,30600000.0
2009-03-10 23:53:00,135.621,135.652,135.618,135.642,21400000.0
2009-03-10 23:54:00,135.69,135.705,135.68,135.705,36600000.0
2009-03-10 23:55:00,135.705,135.715,135.705,135.71,16600000.0
2009-03-10 23:56:00,135.715,135.72,135.705,135.72,12000000.0
2009-03-10 23:57:00,135.71,135.715,135.71,135.715,15800000.0
2009-03-10 23:58:00,135.72,135.725,135.715,135.715,7800000.0
2009-03-10 23:59:00,135.715,135.725,135.695,135.7,41800000.0
2009-03-11 00:00:00,135.695,135.73,135.675,135.725,99200000.0
2009-03-11 00:01:00,135.725,135.725,135.69,135.69,17000000.0
2009-03-11 00:02:00,135.68,135.68,135.63,135.63,11600000.0
2009-03-11 00:03:00,135.63,135.67,135.63,135.66,52600000.0
2009-03-11 00:04:00,135.655,135.655,135.63,135.645,49800000.0
2009-03-11 00:05:00,135.645,135.66,135.635,135.635,28800000.0
2009-03-11 00:06:00,135.635,135.635,135.555,135.59,30200000.0
2009-03-11 00:07:00,135.58,135.59,135.555,135.575,16800000.0
2009-03-11 00:08:00,135.585,135.59,135.575,135.58,7800000.0
2009-03-11 00:09:00,135.575,135.58,135.575,135.58,2000000.0
2009-03-11 00:10:00,135.555,135.575,135.555,135.575,27200000.0
2009-03-11 00:11:00,135.575,135.59,135.575,135.59,3000000.0
2009-03-11 00:12:00,135.585,135.59,135.585,135.59,2000000.0
2009-03-11 00:13:00,135.58,135.59,135.58,135.58,7400000.0
2009-03-11 00:14:00,135.585,135.63,135.585,135.63,10800000.0
2009-03-11 00:15:00,135.63,135.65,135.63,135.64,26400000.0
2009-03-11 00:16:00,135.645,135.695,135.645,135.665,57800000.0
2009-03-11 00:17:00,135.66,135.68,135.65,135.655,29600000.0
2009-03-11 00:18:00,135.67,135.685,135.655,135.685,62600000.0
2009-03-11 00:19:00,135.69,135.695,135.63,135.645,38600000.0
2009-03-11 00:20:00,135.65,135.67,135.65,135.67,27000000.0
2009-03-11 00:21:00,135.665,135.675,135.63,135.66,39400000.0
2009-03-11 00:22:00,135.66,135.675,135.645,135.665,18000000.0
2009-03-11 00:23:00,135.675,135.675,135.67,135.675,7600000.0
2009-03-11 00:24:00,135.685,135.715,135.685,135.715,10200000.0
2009-03-11 00:25:00,135.72,135.75,135.715,135.725,108200000.0
2009-03-11 00:26:00,135.73,135.775,135.715,135.775,79600000.0
2009-03-11 00:27:00,135.775,135.775,135.685,135.735,48347000.0
2009-03-11 00:28:00,135.74,135.825,135.74,135.82,42200000.0
2009-03-11 00:29:00,135.84,135.91,135.815,135.855,80600000.0
2009-03-11 00:30:00,135.86,135.885,135.82,135.875,117200000.0
2009-03-11 00:31:00,135.875,135.875,135.845,135.845,16000000.0
2009-03-11 00:32:00,135.85,135.85,135.83,135.83,12600000.0
2009-03-11 00:33:00,135.835,135.855,135.835,135.855,9400000.0
2009-03-11 00:34:00,135.855,135.865,135.855,135.855,7000000.0
2009-03-11 00:35:00,135.845,135.845,135.83,135.83,8000000.0
2009-03-11 00:36:00,135.835,135.835,135.82,135.825,7400000.0
2009-03-11 00:37:00,135.82,135.82,135.82,135.82,1000000.0
2009-03-11 00:38:00,135.805,135.805,135.805,135.805,10000000.0
2009-03-11 00:39:00,135.82,135.825,135.82,135.82,44200000.0
2009-03-11 00:40:00,135.82,135.82,135.785,135.81,14200000.0
2009-03-11 00:41:00,135.805,135.82,135.805,135.82,4000000.0
2009-03-11 00:42:00,135.815,135.845,135.815,135.845,26400000.0
2009-03-11 00:43:00,135.845,135.86,135.82,135.835,38600000.0
2009-03-11 00:44:00,135.84,135.855,135.83,135.845,18800000.0
2009-03-11 00:45:00,135.845,135.985,135.845,135.97,51800000.0
2009-03-11 00:46:00,135.985,136.005,135.93,135.955,71600000.0
2009-03-11 00:47:00,135.95,135.96,135.925,135.955,63600000.0
2009-03-11 00:48:00,135.915,135.945,135.895,135.91,41800000.0
2009-03-11 00:49:00,135.9,135.975,135.9,135.905,20000000.0
2009-03-11 00:50:00,135.92,135.945,135.915,135.935,13000000.0
2009-03-11 00:51:00,135.935,135.95,135.925,135.95,38000000.0
2009-03-11 00:52:00,135.95,135.95,135.89,135.925,27200000.0
2009-03-11 00:53:00,135.92,135.935,135.915,135.915,16000000.0
2009-03-11 00:54:00,135.905,135.92,135.89,135.905,21000000.0
2009-03-11 00:55:00,135.9,135.915,135.875,135.875,14000000.0
2009-03-11 00:56:00,135.885,135.915,135.805,135.915,48600000.0
2009-03-11 00:57:00,135.925,135.95,135.89,135.945,26400000.0
2009-03-11 00:58:00,135.92,135.935,135.915,135.935,10000000.0
2009-03-11 00:59:00,135.925,135.94,135.915,135.94,21000000.0
2009-03-11 01:00:00,135.94,135.975,135.88,135.965,58200000.0
2009-03-11 01:01:00,135.98,135.98,135.9,135.94,41200000.0
2009-03-11 01:02:00,135.95,135.95,135.925,135.925,9000000.0
2009-03-11 01:03:00,135.935,136.0,135.925,136.0,62600000.0
2009-03-11 01:04:00,136.0,136.02,135.97,135.995,54800000.0
2009-03-11 01:05:00,135.985,136.01,135.94,135.97,42800000.0
2009-03-11 01:06:00,135.945,135.965,135.925,135.935,47800000.0
2009-03-11 01:07:00,135.94,135.945,135.935,135.94,23400000.0
2009-03-11 01:08:00,135.93,135.945,135.895,135.94,35000000.0
2009-03-11 01:09:00,135.955,135.955,135.92,135.935,13000000.0
2009-03-11 01:10:00,135.955,135.955,135.925,135.955,25700000.0
2009-03-11 01:11:00,135.96,135.98,135.89,135.9,67000000.0
2009-03-11 01:12:00,135.895,135.9,135.895,135.895,18000000.0
2009-03-11 01:13:00,135.885,135.885,135.845,135.845,48400000.0
2009-03-11 01:14:00,135.845,135.86,135.835,135.835,28400000.0
2009-03-11 01:15:00,135.845,135.87,135.835,135.865,24400000.0
2009-03-11 01:16:00,135.87,135.87,135.83,135.83,26600000.0
2009-03-11 01:17:00,135.84,135.88,135.835,135.845,24200000.0
2009-03-11 01:18:00,135.82,135.89,135.82,135.875,21200000.0
2009-03-11 01:19:00,135.875,135.875,135.78,135.785,25600000.0
2009-03-11 01:20:00,135.79,135.9,135.79,135.895,38400000.0
2009-03-11 01:21:00,135.91,135.94,135.91,135.925,30400000.0
2009-03-11 01:22:00,135.93,135.93,135.925,135.93,34000000.0
2009-03-11 01:23:00,135.93,135.93,135.93,135.93,8800000.0
2009-03-11 01:24:00,135.93,135.935,135.925,135.93,27200000.0
2009-03-11 01:25:00,135.93,136.01,135.925,136.005,109500000.0
2009-03-11 01:26:00,136.0,136.02,135.995,136.01,48000000.0
2009-03-11 01:27:00,136.005,136.02,135.995,136.005,17400000.0
2009-03-11 01:28:00,136.01,136.075,136.01,136.02,34800000.0
2009-03-11 01:29:00,136.02,136.04,136.0,136.035,38200000.0
2009-03-11 01:30:00,136.035,136.04,136.005,136.035,15000000.0
2009-03-11 01:31:00,136.03,136.095,136.025,136.095,31800000.0
2009-03-11 01:32:00,136.035,136.155,136.035,136.14,48000000.0
2009-03-11 01:33:00,136.155,136.155,136.105,136.115,27000000.0
2009-03-11 01:34:00,136.115,136.13,136.11,136.11,35600000.0
2009-03-11 01:35:00,136.11,136.115,136.105,136.11,17000000.0
2009-03-11 01:36:00,136.12,136.12,136.045,136.085,19400000.0
2009-03-11 01:37:00,136.08,136.095,136.075,136.08,32800000.0
2009-03-11 01:38:00,136.1,136.1,136.085,136.09,22600000.0
2009-03-11 01:39:00,136.105,136.135,136.105,136.11,28600000.0
2009-03-11 01:40:00,136.105,136.135,136.1,136.13,48800000.0
2009-03-11 01:41:00,136.125,136.145,136.11,136.145,42800000.0
2009-03-11 01:42:00,136.135,136.17,136.135,136.165,19000000.0
2009-03-11 01:43:00,136.17,136.185,136.15,136.155,17600000.0
2009-03-11 01:44:00,136.15,136.15,136.085,136.135,36800000.0
2009-03-11 01:45:00,136.14,136.14,136.1,136.1,63800000.0
2009-03-11 01:46:00,136.115,136.145,136.115,136.115,30200000.0
2009-03-11 01:47:00,136.13,136.13,136.09,136.09,36000000.0
2009-03-11 01:48:00,136.115,136.115,136.09,136.095,22000000.0
2009-03-11 01:49:00,136.09,136.1,136.085,136.09,29000000.0
2009-03-11 01:50:00,136.095,136.105,136.045,136.07,35600000.0
2009-03-11 01:51:00,136.085,136.085,136.065,136.065,13600000.0
2009-03-11 01:52:00,136.075,136.08,136.055,136.07,43600000.0
2009-03-11 01:53:00,136.07,136.115,136.07,136.115,25600000.0
2009-03-11 01:54:00,136.1,136.22,136.1,136.22,172200000.0
2009-03-11 01:55:00,136.225,136.25,136.175,136.25,127000000.0
2009-03-11 01:56:00,136.26,136.26,136.19,136.205,50000000.0
2009-03-11 01:57:00,136.195,136.225,136.18,136.225,40200000.0
2009-03-11 01:58:00,136.23,136.26,136.23,136.245,130200000.0
2009-03-11 01:59:00,136.23,136.235,136.205,136.205,39600000.0
2009-03-11 02:00:00,136.2,136.225,136.18,136.18,170800000.0
2009-03-11 02:01:00,136.185,136.21,136.185,136.195,31800000.0
2009-03-11 02:02:00,136.2,136.205,136.105,136.16,111400000.0
2009-03-11 02:03:00,136.155,136.175,136.145,136.145,56000000.0
2009-03-11 02:04:00,136.15,136.15,136.065,136.075,58000000.0
2009-03-11 02:05:00,136.075,136.08,135.96,135.99,63600000.0
2009-03-11 02:06:00,135.995,136.02,135.98,136.005,72200000.0
2009-03-11 02:07:00,136.01,136.055,136.005,136.01,82400000.0
2009-03-11 02:08:00,136.01,136.025,135.975,136.01,77200000.0
2009-03-11 02:09:00,136.005,136.085,135.995,136.075,150800000.0
2009-03-11 02:10:00,136.08,136.095,136.045,136.055,76400000.0
2009-03-11 02:11:00,136.065,136.09,135.98,136.02,64600000.0
2009-03-11 02:12:00,136.015,136.07,136.015,136.045,22000000.0
2009-03-11 02:13:00,136.04,136.075,136.04,136.075,31800000.0
2009-03-11 02:14:00,136.08,136.09,136.06,136.06,18000000.0
2009-03-11 02:15:00,136.05,136.06,136.04,136.055,104200000.0
2009-03-11 02:16:00,136.055,136.055,136.03,136.055,36400000.0
2009-03-11 02:17:00,136.05,136.06,136.045,136.045,36000000.0
2009-03-11 02:18:00,136.04,136.06,136.04,136.06,48600000.0
2009-03-11 02:19:00,136.055,136.07,136.035,136.05,56600000.0
2009-03-11 02:20:00,136.055,136.06,136.005,136.05,126200000.0
2009-03-11 02:21:00,136.055,136.105,136.05,136.09,187200000.0
2009-03-11 02:22:00,136.095,136.165,136.095,136.145,49800000.0
2009-03-11 02:23:00,136.155,136.165,136.13,136.155,97200000.0
2009-03-11 02:24:00,136.17,136.24,136.17,136.24,154600000.0
2009-03-11 02:25:00,136.24,136.255,136.08,136.115,113800000.0
2009-03-11 02:26:00,136.115,136.13,136.095,136.12,106000000.0
2009-03-11 02:27:00,136.115,136.115,136.095,136.11,32200000.0
2009-03-11 02:28:00,136.11,136.125,136.075,136.09,71600000.0
2009-03-11 02:29:00,136.09,136.115,136.09,136.105,148600000.0
2009-03-11 02:30:00,136.095,136.135,136.08,136.11,186200000.0
2009-03-11 02:31:00,136.11,136.12,136.08,136.09,51400000.0
2009-03-11 02:32:00,136.07,136.085,136.025,136.08,121200000.0
2009-03-11 02:33:00,136.08,136.09,136.075,136.08,34400000.0
2009-03-11 02:34:00,136.08,136.15,136.075,136.15,58600000.0
2009-03-11 02:35:00,136.145,136.145,136.115,136.12,43600000.0
2009-03-11 02:36:00,136.12,136.125,136.08,136.08,34600000.0
2009-03-11 02:37:00,136.08,136.085,136.03,136.05,86000000.0
2009-03-11 02:38:00,136.055,136.055,136.01,136.035,60400000.0
2009-03-11 02:39:00,136.03,136.045,136.0,136.02,92200000.0
2009-03-11 02:40:00,136.025,136.035,135.99,135.99,71800000.0
2009-03-11 02:41:00,135.985,136.005,135.985,136.005,52400000.0
2009-03-11 02:42:00,136.01,136.01,135.985,135.99,34000000.0
2009-03-11 02:43:00,135.995,136.005,135.955,135.96,55600000.0
2009-03-11 02:44:00,135.95,136.07,135.95,136.065,164800000.0
2009-03-11 02:45:00,136.07,136.07,136.045,136.045,57000000.0
2009-03-11 02:46:00,136.04,136.04,136.035,136.04,12800000.0
2009-03-11 02:47:00,136.05,136.05,136.02,136.035,23600000.0
2009-03-11 02:48:00,136.025,136.045,136.025,136.045,11600000.0
2009-03-11 02:49:00,136.04,136.055,136.015,136.02,21400000.0
2009-03-11 02:50:00,136.02,136.08,136.02,136.03,40000000.0
2009-03-11 02:51:00,136.03,136.04,135.995,136.005,34200000.0
2009-03-11 02:52:00,136.01,136.075,136.01,136.015,75400000.0
2009-03-11 02:53:00,136.02,136.045,135.965,135.995,70600000.0
2009-03-11 02:54:00,135.98,136.06,135.98,136.015,61200000.0
2009-03-11 02:55:00,136.035,136.04,136.0,136.03,45600000.0
2009-03-11 02:56:00,136.025,136.03,135.99,135.995,118800000.0
2009-03-11 02:57:00,135.99,136.03,135.965,135.985,114600000.0
2009-03-11 02:58:00,135.99,136.04,135.985,136.02,89600000.0
2009-03-11 02:59:00,136.02,136.035,135.995,136.015,61600000.0
2009-03-11 03:00:00,136.02,136.04,135.995,136.025,69400000.0
2009-03-11 03:01:00,136.04,136.055,136.0,136.03,52000000.0
2009-03-11 03:02:00,136.02,136.02,135.95,135.95,81000000.0
2009-03-11 03:03:00,135.95,135.96,135.815,135.825,237600000.0
2009-03-11 03:04:00,135.83,135.865,135.815,135.845,105600000.0
2009-03-11 03:05:00,135.85,135.855,135.725,135.755,114600000.0
2009-03-11 03:06:00,135.755,135.765,135.705,135.745,104000000.0
2009-03-11 03:07:00,135.74,135.75,135.7,135.72,57600000.0
2009-03-11 03:08:00,135.71,135.725,135.68,135.68,67800000.0
2009-03-11 03:09:00,135.675,135.7,135.615,135.68,92800000.0
2009-03-11 03:10:00,135.695,135.735,135.69,135.725,71000000.0
2009-03-11 03:11:00,135.73,135.74,135.705,135.705,48000000.0
2009-03-11 03:12:00,135.71,135.73,135.7,135.73,71000000.0
2009-03-11 03:13:00,135.725,135.75,135.7,135.705,32800000.0
2009-03-11 03:14:00,135.7,135.735,135.685,135.735,22000000.0
2009-03-11 03:15:00,135.745,135.755,135.72,135.745,23000000.0
2009-03-11 03:16:00,135.735,135.74,135.725,135.73,19800000.0
2009-03-11 03:17:00,135.74,135.76,135.71,135.75,88600000.0
2009-03-11 03:18:00,135.755,135.755,135.685,135.725,47800000.0
2009-03-11 03:19:00,135.72,135.76,135.72,135.76,17600000.0
2009-03-11 03:20:00,135.755,135.755,135.715,135.74,31800000.0
2009-03-11 03:21:00,135.735,135.735,135.62,135.665,68000000.0
2009-03-11 03:22:00,135.67,135.69,135.555,135.575,102100000.0
2009-03-11 03:23:00,135.58,135.655,135.58,135.645,115400000.0
2009-03-11 03:24:00,135.64,135.64,135.535,135.535,121600000.0
2009-03-11 03:25:00,135.54,135.605,135.54,135.595,45600000.0
2009-03-11 03:26:00,135.605,135.62,135.53,135.59,59600000.0
2009-03-11 03:27:00,135.585,135.685,135.545,135.655,38000000.0
2009-03-11 03:28:00,135.68,135.72,135.68,135.68,38200000.0
2009-03-11 03:29:00,135.695,135.735,135.66,135.725,54600000.0
2009-03-11 03:30:00,135.73,135.735,135.715,135.715,28800000.0
2009-03-11 03:31:00,135.72,135.72,135.715,135.715,34800000.0
2009-03-11 03:32:00,135.715,135.77,135.715,135.765,47200000.0
2009-03-11 03:33:00,135.765,135.765,135.7,135.715,15850000.0
2009-03-11 03:34:00,135.715,135.72,135.715,135.715,16400000.0
2009-03-11 03:35:00,135.715,135.715,135.65,135.68,35000000.0
2009-03-11 03:36:00,135.68,135.69,135.655,135.655,23400000.0
2009-03-11 03:37:00,135.66,135.67,135.645,135.665,10000000.0
2009-03-11 03:38:00,135.66,135.66,135.575,135.615,48600000.0
2009-03-11 03:39:00,135.62,135.64,135.6,135.62,31800000.0
2009-03-11 03:40:00,135.625,135.68,135.615,135.645,34200000.0
2009-03-11 03:41:00,135.64,135.685,135.64,135.685,10400000.0
2009-03-11 03:42:00,135.685,135.685,135.65,135.675,49000000.0
2009-03-11 03:43:00,135.67,135.67,135.635,135.64,40200000.0
2009-03-11 03:44:00,135.64,135.645,135.59,135.63,45000000.0
2009-03-11 03:45:00,135.63,135.66,135.63,135.655,31000000.0
2009-03-11 03:46:00,135.66,135.735,135.655,135.73,63000000.0
2009-03-11 03:47:00,135.735,135.735,135.72,135.725,20000000.0
2009-03-11 03:48:00,135.725,135.75,135.72,135.74,28000000.0
2009-03-11 03:49:00,135.745,135.79,135.725,135.775,69600000.0
2009-03-11 03:50:00,135.78,135.79,135.75,135.78,48400000.0
2009-03-11 03:51:00,135.78,135.82,135.77,135.8,74800000.0
2009-03-11 03:52:00,135.8,135.8,135.78,135.8,25000000.0
2009-03-11 03:53:00,135.805,135.82,135.77,135.795,31000000.0
2009-03-11 03:54:00,135.78,135.815,135.765,135.79,29000000.0
2009-03-11 03:55:00,135.785,135.81,135.77,135.795,17000000.0
2009-03-11 03:56:00,135.805,135.85,135.8,135.83,49200000.0
2009-03-11 03:57:00,135.835,135.84,135.81,135.825,26800000.0
2009-03-11 03:58:00,135.83,135.84,135.8,135.825,54200000.0
2009-03-11 03:59:00,135.81,135.835,135.745,135.775,65200000.0
2009-03-11 04:00:00,135.785,135.785,135.765,135.78,47000000.0
2009-03-11 04:01:00,135.77,135.77,135.73,135.76,46000000.0
2009-03-11 04:02:00,135.755,135.76,135.74,135.745,30200000.0
2009-03-11 04:03:00,135.75,135.76,135.715,135.725,59200000.0
2009-03-11 04:04:00,135.72,135.725,135.71,135.725,14400000.0
2009-03-11 04:05:00,135.725,135.735,135.715,135.725,23000000.0
2009-03-11 04:06:00,135.73,135.755,135.725,135.745,21200000.0
2009-03-11 04:07:00,135.755,135.765,135.73,135.745,23800000.0
2009-03-11 04:08:00,135.755,135.79,135.745,135.79,21800000.0
2009-03-11 04:09:00,135.79,135.83,135.775,135.825,68400000.0
2009-03-11 04:10:00,135.83,135.84,135.78,135.8,35400000.0
2009-03-11 04:11:00,135.795,135.82,135.745,135.745,82000000.0
2009-03-11 04:12:00,135.745,135.79,135.745,135.77,27000000.0
2009-03-11 04:13:00,135.76,135.795,135.75,135.795,25000000.0
2009-03-11 04:14:00,135.79,135.8,135.785,135.785,25000000.0
2009-03-11 04:15:00,135.775,135.79,135.755,135.785,20600000.0
2009-03-11 04:16:00,135.785,135.795,135.78,135.785,12000000.0
2009-03-11 04:17:00,135.79,135.805,135.765,135.785,62200000.0
2009-03-11 04:18:00,135.775,135.8,135.76,135.76,21200000.0
2009-03-11 04:19:00,135.755,135.77,135.755,135.755,6000000.0
2009-03-11 04:20:00,135.76,135.765,135.74,135.74,16000000.0
2009-03-11 04:21:00,135.735,135.74,135.69,135.695,34400000.0
2009-03-11 04:22:00,135.69,135.695,135.62,135.62,62600000.0
2009-03-11 04:23:00,135.62,135.63,135.59,135.59,41000000.0
2009-03-11 04:24:00,135.61,135.62,135.56,135.595,55200000.0
2009-03-11 04:25:00,135.59,135.645,135.585,135.635,119800000.0
2009-03-11 04:26:00,135.635,135.64,135.625,135.625,96000000.0
2009-03-11 04:27:00,135.63,135.635,135.545,135.55,222400000.0
2009-03-11 04:28:00,135.56,135.575,135.555,135.57,66400000.0
2009-03-11 04:29:00,135.585,135.645,135.58,135.63,88000000.0
2009-03-11 04:30:00,135.62,135.665,135.62,135.665,72000000.0
2009-03-11 04:31:00,135.665,135.67,135.655,135.66,46600000.0
2009-03-11 04:32:00,135.655,135.66,135.61,135.61,35000000.0
2009-03-11 04:33:00,135.61,135.64,135.61,135.63,36200000.0
2009-03-11 04:34:00,135.645,135.67,135.625,135.67,77800000.0
2009-03-11 04:35:00,135.68,135.71,135.67,135.68,102000000.0
2009-03-11 04:36:00,135.675,135.675,135.655,135.67,35600000.0
2009-03-11 04:37:00,135.67,135.68,135.615,135.615,45000000.0
2009-03-11 04:38:00,135.625,135.635,135.615,135.635,26000000.0
2009-03-11 04:39:00,135.63,135.64,135.605,135.605,35200000.0
2009-03-11 04:40:00,135.61,135.61,135.575,135.58,27400000.0
2009-03-11 04:41:00,135.565,135.565,135.52,135.56,18000000.0
2009-03-11 04:42:00,135.56,135.565,135.54,135.54,10000000.0
2009-03-11 04:43:00,135.54,135.545,135.425,135.525,83000000.0
2009-03-11 04:44:00,135.535,135.56,135.5,135.54,41600000.0
2009-03-11 04:45:00,135.55,135.55,135.55,135.55,1000000.0
2009-03-11 04:46:00,135.555,135.565,135.545,135.55,17000000.0
2009-03-11 04:47:00,135.545,135.555,135.53,135.535,23000000.0
2009-03-11 04:48:00,135.535,135.545,135.53,135.53,6000000.0
2009-03-11 04:49:00,135.535,135.595,135.535,135.58,69800000.0
2009-03-11 04:50:00,135.575,135.575,135.55,135.55,10000000.0
2009-03-11 04:51:00,135.555,135.565,135.55,135.565,9000000.0
2009-03-11 04:52:00,135.57,135.605,135.565,135.605,11000000.0
2009-03-11 04:53:00,135.61,135.615,135.605,135.61,25000000.0
2009-03-11 04:54:00,135.6,135.6,135.58,135.595,17600000.0
2009-03-11 04:55:00,135.59,135.59,135.575,135.58,30600000.0
2009-03-11 04:56:00,135.58,135.58,135.57,135.57,2600000.0
2009-03-11 04:57:00,135.58,135.585,135.565,135.585,9600000.0
2009-03-11 04:58:00,135.57,135.57,135.57,135.57,3400000.0
2009-03-11 04:59:00,135.585,135.615,135.585,135.615,14000000.0
2009-03-11 05:00:00,135.61,135.61,135.59,135.605,11000000.0
2009-03-11 05:01:00,135.605,135.605,135.57,135.58,26000000.0
2009-03-11 05:02:00,135.58,135.605,135.57,135.57,18400000.0
2009-03-11 05:03:00,135.585,135.59,135.525,135.525,30200000.0
2009-03-11 05:04:00,135.535,135.555,135.53,135.55,36000000.0
2009-03-11 05:05:00,135.555,135.555,135.53,135.55,38200000.0
2009-03-11 05:06:00,135.55,135.61,135.55,135.61,27200000.0
2009-03-11 05:07:00,135.605,135.61,135.58,135.605,20200000.0
2009-03-11 05:08:00,135.61,135.625,135.58,135.625,16200000.0
2009-03-11 05:09:00,135.63,135.64,135.54,135.54,67400000.0
2009-03-11 05:10:00,135.54,135.545,135.42,135.42,92100000.0
2009-03-11 05:11:00,135.425,135.465,135.425,135.45,43800000.0
2009-03-11 05:12:00,135.44,135.455,135.435,135.445,17200000.0
2009-03-11 05:13:00,135.45,135.455,135.4,135.43,90200000.0
2009-03-11 05:14:00,135.445,135.445,135.395,135.41,105200000.0
2009-03-11 05:15:00,135.405,135.46,135.385,135.42,158000000.0
2009-03-11 05:16:00,135.42,135.46,135.42,135.43,56000000.0
2009-03-11 05:17:00,135.425,135.495,135.415,135.465,123800000.0
2009-03-11 05:18:00,135.465,135.52,135.465,135.49,114600000.0
2009-03-11 05:19:00,135.48,135.495,135.48,135.49,32200000.0
2009-03-11 05:20:00,135.48,135.545,135.475,135.545,37400000.0
2009-03-11 05:21:00,135.54,135.56,135.51,135.555,14800000.0
2009-03-11 05:22:00,135.54,135.54,135.525,135.53,65600000.0
2009-03-11 05:23:00,135.535,135.55,135.485,135.485,82000000.0
2009-03-11 05:24:00,135.485,135.485,135.48,135.48,9600000.0
2009-03-11 05:25:00,135.475,135.625,135.475,135.62,69400000.0
2009-03-11 05:26:00,135.625,135.635,135.545,135.57,42800000.0
2009-03-11 05:27:00,135.58,135.59,135.555,135.555,36000000.0
2009-03-11 05:28:00,135.55,135.605,135.55,135.605,31000000.0
2009-03-11 05:29:00,135.6,135.605,135.595,135.595,6000000.0
2009-03-11 05:30:00,135.605,135.64,135.59,135.595,27400000.0
2009-03-11 05:31:00,135.595,135.61,135.585,135.6,21000000.0
2009-03-11 05:32:00,135.615,135.625,135.545,135.555,124200000.0
2009-03-11 05:33:00,135.55,135.555,135.48,135.535,115400000.0
2009-03-11 05:34:00,135.52,135.53,135.345,135.38,107900000.0
2009-03-11 05:35:00,135.385,135.52,135.375,135.465,96900000.0
2009-03-11 05:36:00,135.455,135.49,135.33,135.37,121800000.0
2009-03-11 05:37:00,135.37,135.37,135.26,135.28,97000000.0
2009-03-11 05:38:00,135.285,135.355,135.285,135.3,108200000.0
2009-03-11 05:39:00,135.295,135.295,135.135,135.18,129400000.0
2009-03-11 05:40:00,135.155,135.28,135.065,135.24,181400000.0
2009-03-11 05:41:00,135.245,135.335,135.23,135.315,68600000.0
2009-03-11 05:42:00,135.305,135.325,135.25,135.295,74800000.0
2009-03-11 05:43:00,135.295,135.35,135.205,135.285,110800000.0
2009-03-11 05:44:00,135.28,135.42,135.235,135.275,110000000.0
2009-03-11 05:45:00,135.3,135.36,135.275,135.355,121500000.0
2009-03-11 05:46:00,135.355,135.375,135.3,135.3,69400000.0
2009-03-11 05:47:00,135.295,135.3,135.225,135.255,73800000.0
2009-03-11 05:48:00,135.255,135.355,135.215,135.315,110200000.0
2009-03-11 05:49:00,135.3,135.37,135.285,135.335,130800000.0
2009-03-11 05:50:00,135.33,135.425,135.33,135.375,95200000.0
2009-03-11 05:51:00,135.37,135.44,135.35,135.44,84600000.0
2009-03-11 05:52:00,135.435,135.48,135.42,135.42,87800000.0
2009-03-11 05:53:00,135.42,135.45,135.41,135.42,77800000.0
2009-03-11 05:54:00,135.42,135.425,135.42,135.42,55800000.0
2009-03-11 05:55:00,135.42,135.44,135.35,135.37,91400000.0
2009-03-11 05:56:00,135.37,135.37,135.32,135.33,39400000.0
2009-03-11 05:57:00,135.33,135.33,135.27,135.27,38800000.0
2009-03-11 05:58:00,135.27,135.33,135.26,135.32,48300000.0
2009-03-11 05:59:00,135.315,135.37,135.315,135.355,49500000.0
2009-03-11 06:00:00,135.345,135.375,135.325,135.325,36600000.0
2009-03-11 06:01:00,135.325,135.325,135.245,135.245,89600000.0
2009-03-11 06:02:00,135.24,135.255,135.225,135.24,58200000.0
2009-03-11 06:03:00,135.25,135.25,135.18,135.18,110400000.0
2009-03-11 06:04:00,135.11,135.115,134.645,134.665,208200000.0
2009-03-11 06:05:00,134.66,134.67,134.48,134.53,133200000.0
2009-03-11 06:06:00,134.57,134.575,134.4,134.5,203300000.0
2009-03-11 06:07:00,134.495,134.64,134.445,134.64,135200000.0
2009-03-11 06:08:00,134.65,134.665,134.625,134.665,83000000.0
2009-03-11 06:09:00,134.665,134.69,134.625,134.675,82200000.0
2009-03-11 06:10:00,134.67,134.695,134.65,134.65,83600000.0
2009-03-11 06:11:00,134.66,134.725,134.64,134.69,77000000.0
2009-03-11 06:12:00,134.71,134.8,134.71,134.8,87200000.0
2009-03-11 06:13:00,134.815,134.865,134.735,134.755,89200000.0
2009-03-11 06:14:00,134.715,134.775,134.71,134.765,41000000.0
2009-03-11 06:15:00,134.785,134.87,134.78,134.83,103000000.0
2009-03-11 06:16:00,134.835,134.835,134.79,134.8,40000000.0
2009-03-11 06:17:00,134.805,134.815,134.785,134.8,41800000.0
2009-03-11 06:18:00,134.8,134.815,134.775,134.79,43600000.0
2009-03-11 06:19:00,134.805,134.845,134.77,134.815,78800000.0
2009-03-11 06:20:00,134.815,134.85,134.76,134.82,114200000.0
2009-03-11 06:21:00,134.82,134.86,134.8,134.845,81200000.0
2009-03-11 06:22:00,134.86,134.88,134.85,134.86,75800000.0
2009-03-11 06:23:00,134.865,134.885,134.83,134.84,98600000.0
2009-03-11 06:24:00,134.845,134.875,134.82,134.85,70200000.0
2009-03-11 06:25:00,134.84,134.85,134.795,134.815,24800000.0
2009-03-11 06:26:00,134.835,134.85,134.82,134.835,44800000.0
2009-03-11 06:27:00,134.83,134.99,134.775,134.79,148800000.0
2009-03-11 06:28:00,134.815,134.85,134.755,134.8,80200000.0
2009-03-11 06:29:00,134.805,134.82,134.745,134.805,65000000.0
2009-03-11 06:30:00,134.8,134.8,134.695,134.71,119400000.0
2009-03-11 06:31:00,134.75,134.765,134.73,134.74,188200000.0
2009-03-11 06:32:00,134.73,134.74,134.725,134.735,52800000.0
2009-03-11 06:33:00,134.745,134.755,134.745,134.755,81000000.0
2009-03-11 06:34:00,134.755,134.77,134.745,134.755,35600000.0
2009-03-11 06:35:00,134.755,134.87,134.755,134.87,55800000.0
2009-03-11 06:36:00,134.87,134.9,134.825,134.9,154400000.0
2009-03-11 06:37:00,134.9,134.93,134.9,134.91,102800000.0
2009-03-11 06:38:00,134.915,134.95,134.905,134.94,67200000.0
2009-03-11 06:39:00,134.925,134.935,134.89,134.89,108600000.0
2009-03-11 06:40:00,134.89,134.895,134.805,134.835,134200000.0
2009-03-11 06:41:00,134.815,134.86,134.775,134.84,100600000.0
2009-03-11 06:42:00,134.83,134.905,134.83,134.865,155400000.0
2009-03-11 06:43:00,134.925,134.955,134.92,134.94,30000000.0
2009-03-11 06:44:00,134.94,134.95,134.935,134.945,16000000.0
2009-03-11 06:45:00,134.945,134.945,134.94,134.94,3000000.0
2009-03-11 06:46:00,134.955,134.96,134.86,134.905,33000000.0
2009-03-11 06:47:00,134.91,134.92,134.895,134.895,14800000.0
2009-03-11 06:48:00,134.9,134.91,134.89,134.9,18000000.0
2009-03-11 06:49:00,134.955,134.98,134.88,134.97,77000000.0
2009-03-11 06:50:00,134.97,134.97,134.925,134.925,18000000.0
2009-03-11 06:51:00,134.93,135.02,134.91,135.015,39000000.0
2009-03-11 06:52:00,135.02,135.02,134.98,134.985,63000000.0
2009-03-11 06:53:00,134.985,134.985,134.935,134.935,7000000.0
2009-03-11 06:54:00,134.93,134.935,134.91,134.91,36600000.0
2009-03-11 06:55:00,134.92,134.92,134.785,134.8,131400000.0
2009-03-11 06:56:00,134.8,134.8,134.695,134.695,91400000.0
2009-03-11 06:57:00,134.69,134.69,134.635,134.655,75200000.0
2009-03-11 06:58:00,134.65,134.69,134.6,134.68,115400000.0
2009-03-11 06:59:00,134.675,134.68,134.655,134.68,28800000.0
2009-03-11 07:00:00,134.68,134.685,134.675,134.675,15800000.0
2009-03-11 07:01:00,134.68,134.715,134.675,134.705,43800000.0
2009-03-11 07:02:00,134.705,134.77,134.695,134.765,115800000.0
2009-03-11 07:03:00,134.765,134.88,134.765,134.805,172400000.0
2009-03-11 07:04:00,134.795,134.82,134.795,134.815,10400000.0
2009-03-11 07:05:00,134.815,134.835,134.81,134.83,21600000.0
2009-03-11 07:06:00,134.825,134.835,134.82,134.835,10000000.0
2009-03-11 07:07:00,134.84,134.86,134.84,134.86,5000000.0
2009-03-11 07:08:00,134.865,134.945,134.855,134.94,55000000.0
2009-03-11 07:09:00,134.945,134.99,134.915,134.945,82200000.0
2009-03-11 07:10:00,134.95,134.965,134.925,134.96,79000000.0
2009-03-11 07:11:00,134.95,134.98,134.95,134.97,45200000.0
2009-03-11 07:12:00,134.965,134.97,134.94,134.945,26800000.0
2009-03-11 07:13:00,134.955,134.955,134.93,134.95,22400000.0
2009-03-11 07:14:00,134.94,134.955,134.925,134.94,38600000.0
2009-03-11 07:15:00,134.93,134.955,134.93,134.95,27400000.0
2009-03-11 07:16:00,134.96,134.99,134.925,134.975,30400000.0
2009-03-11 07:17:00,134.985,135.065,134.975,135.055,39800000.0
2009-03-11 07:18:00,135.06,135.13,135.06,135.115,24000000.0
2009-03-11 07:19:00,135.12,135.13,135.1,135.13,57600000.0
2009-03-11 07:20:00,135.095,135.105,135.0,135.0,103800000.0
2009-03-11 07:21:00,135.0,135.03,134.97,135.02,62600000.0
2009-03-11 07:22:00,135.025,135.025,134.945,134.945,59400000.0
2009-03-11 07:23:00,134.94,134.965,134.915,134.965,55400000.0
2009-03-11 07:24:00,134.955,134.98,134.935,134.97,55000000.0
2009-03-11 07:25:00,134.97,134.985,134.95,134.96,38000000.0
2009-03-11 07:26:00,134.965,134.985,134.965,134.98,9000000.0
2009-03-11 07:27:00,134.97,134.99,134.925,134.98,58400000.0
2009-03-11 07:28:00,134.975,135.0,134.975,134.985,15000000.0
2009-03-11 07:29:00,134.985,134.985,134.97,134.985,17000000.0
2009-03-11 07:30:00,134.975,134.985,134.975,134.975,19600000.0
2009-03-11 07:31:00,134.975,134.975,134.935,134.96,53600000.0
2009-03-11 07:32:00,134.965,134.97,134.95,134.965,14400000.0
2009-03-11 07:33:00,134.94,134.955,134.94,134.955,12800000.0
2009-03-11 07:34:00,134.96,134.96,134.93,134.96,67200000.0
2009-03-11 07:35:00,134.96,134.97,134.945,134.95,73400000.0
2009-03-11 07:36:00,134.945,134.98,134.935,134.98,129200000.0
2009-03-11 07:37:00,134.975,135.01,134.955,135.0,72600000.0
2009-03-11 07:38:00,135.005,135.075,134.965,135.075,218400000.0
2009-03-11 07:39:00,135.09,135.155,135.065,135.12,134600000.0
2009-03-11 07:40:00,135.125,135.14,135.11,135.115,67800000.0
2009-03-11 07:41:00,135.11,135.18,135.11,135.18,52800000.0
2009-03-11 07:42:00,135.185,135.185,135.14,135.145,48400000.0
2009-03-11 07:43:00,135.125,135.13,135.125,135.125,9000000.0
2009-03-11 07:44:00,135.13,135.16,135.125,135.15,19400000.0
2009-03-11 07:45:00,135.165,135.195,135.155,135.18,28600000.0
2009-03-11 07:46:00,135.185,135.185,135.135,135.135,15000000.0
2009-03-11 07:47:00,135.14,135.195,135.135,135.185,50400000.0
2009-03-11 07:48:00,135.19,135.19,135.11,135.125,49800000.0
2009-03-11 07:49:00,135.135,135.155,135.125,135.13,35000000.0
2009-03-11 07:50:00,135.135,135.135,135.105,135.105,22200000.0
2009-03-11 07:51:00,135.1,135.105,135.045,135.06,75400000.0
2009-03-11 07:52:00,135.065,135.085,135.065,135.08,15000000.0
2009-03-11 07:53:00,135.08,135.1,135.07,135.08,83600000.0
2009-03-11 07:54:00,135.075,135.075,135.04,135.055,65000000.0
2009-03-11 07:55:00,135.05,135.06,135.01,135.02,97800000.0
2009-03-11 07:56:00,135.025,135.06,135.02,135.06,34200000.0
2009-03-11 07:57:00,135.055,135.08,135.05,135.07,41600000.0
2009-03-11 07:58:00,135.075,135.08,135.065,135.065,11000000.0
2009-03-11 07:59:00,135.07,135.07,135.035,135.055,29200000.0
2009-03-11 08:00:00,135.05,135.06,134.855,134.87,153500000.0
2009-03-11 08:01:00,134.865,134.87,134.745,134.75,118800000.0
2009-03-11 08:02:00,134.755,134.835,134.755,134.83,50200000.0
2009-03-11 08:03:00,134.83,134.835,134.795,134.805,44600000.0
2009-03-11 08:04:00,134.81,134.825,134.775,134.805,77400000.0
2009-03-11 08:05:00,134.82,134.82,134.745,134.76,111800000.0
2009-03-11 08:06:00,134.76,134.775,134.695,134.695,73600000.0
2009-03-11 08:07:00,134.695,134.7,134.66,134.66,71600000.0
2009-03-11 08:08:00,134.66,134.685,134.6,134.64,103800000.0
2009-03-11 08:09:00,134.645,134.69,134.645,134.675,35600000.0
2009-03-11 08:10:00,134.67,134.695,134.665,134.695,20000000.0
2009-03-11 08:11:00,134.705,134.73,134.67,134.7,72400000.0
2009-03-11 08:12:00,134.705,134.73,134.7,134.72,56400000.0
2009-03-11 08:13:00,134.715,134.72,134.675,134.68,79800000.0
2009-03-11 08:14:00,134.68,134.68,134.57,134.62,83000000.0
2009-03-11 08:15:00,134.625,134.645,134.595,134.615,57600000.0
2009-03-11 08:16:00,134.615,134.615,134.555,134.605,76400000.0
2009-03-11 08:17:00,134.605,134.665,134.57,134.66,100600000.0
2009-03-11 08:18:00,134.66,134.72,134.625,134.7,66000000.0
2009-03-11 08:19:00,134.7,134.795,134.7,134.79,68800000.0
2009-03-11 08:20:00,134.78,134.78,134.69,134.74,103000000.0
2009-03-11 08:21:00,134.755,134.805,134.755,134.805,107600000.0
2009-03-11 08:22:00,134.8,134.805,134.785,134.8,56000000.0
2009-03-11 08:23:00,134.8,134.815,134.76,134.805,69000000.0
2009-03-11 08:24:00,134.8,134.82,134.78,134.805,43200000.0
2009-03-11 08:25:00,134.805,134.835,134.795,134.815,67600000.0
2009-03-11 08:26:00,134.825,134.835,134.785,134.8,108400000.0
2009-03-11 08:27:00,134.79,134.815,134.78,134.815,15600000.0
2009-03-11 08:28:00,134.815,134.82,134.765,134.765,79600000.0
2009-03-11 08:29:00,134.77,134.8,134.75,134.795,48200000.0
2009-03-11 08:30:00,134.79,134.795,134.75,134.775,72000000.0
2009-03-11 08:31:00,134.77,134.77,134.745,134.765,88800000.0
2009-03-11 08:32:00,134.775,134.775,134.64,134.645,154000000.0
2009-03-11 08:33:00,134.645,134.725,134.64,134.72,56800000.0
2009-03-11 08:34:00,134.715,134.77,134.715,134.75,101000000.0
2009-03-11 08:35:00,134.745,134.83,134.745,134.825,133600000.0
2009-03-11 08:36:00,134.82,134.82,134.675,134.705,213400000.0
2009-03-11 08:37:00,134.695,134.775,134.6,134.75,125400000.0
2009-03-11 08:38:00,134.765,134.765,134.555,134.605,103400000.0
2009-03-11 08:39:00,134.605,134.63,134.585,134.61,66600000.0
2009-03-11 08:40:00,134.6,134.71,134.595,134.695,157600000.0
2009-03-11 08:41:00,134.71,134.77,134.7,134.735,89400000.0
2009-03-11 08:42:00,134.735,134.82,134.65,134.815,140600000.0
2009-03-11 08:43:00,134.855,134.995,134.845,134.995,128000000.0
2009-03-11 08:44:00,134.99,135.16,134.99,135.07,185600000.0
2009-03-11 08:45:00,135.07,135.08,134.98,134.98,63000000.0
2009-03-11 08:46:00,135.015,135.03,134.895,134.93,111600000.0
2009-03-11 08:47:00,134.925,135.005,134.865,135.005,111600000.0
2009-03-11 08:48:00,135.015,135.075,134.93,134.935,109000000.0
2009-03-11 08:49:00,134.92,134.92,134.895,134.895,66400000.0
2009-03-11 08:50:00,134.89,134.92,134.885,134.885,33400000.0
2009-03-11 08:51:00,134.88,134.885,134.78,134.885,65000000.0
2009-03-11 08:52:00,134.9,134.96,134.885,134.925,57800000.0
2009-03-11 08:53:00,134.92,135.065,134.915,135.05,88200000.0
2009-03-11 08:54:00,135.05,135.09,134.99,135.04,116400000.0
2009-03-11 08:55:00,135.04,135.215,134.975,135.14,181000000.0
2009-03-11 08:56:00,135.165,135.18,135.11,135.13,161400000.0
2009-03-11 08:57:00,135.13,135.13,135.065,135.12,88400000.0
2009-03-11 08:58:00,135.125,135.155,135.065,135.065,98400000.0
2009-03-11 08:59:00,135.065,135.16,135.055,135.12,69800000.0
2009-03-11 09:00:00,135.14,135.145,135.095,135.14,62800000.0
2009-03-11 09:01:00,135.14,135.14,135.065,135.08,71400000.0
2009-03-11 09:02:00,135.08,135.17,135.08,135.145,59600000.0
2009-03-11 09:03:00,135.145,135.145,135.105,135.135,75600000.0
2009-03-11 09:04:00,135.135,135.225,135.135,135.225,59000000.0
2009-03-11 09:05:00,135.25,135.32,135.19,135.22,106600000.0
2009-03-11 09:06:00,135.23,135.23,135.18,135.19,54800000.0
2009-03-11 09:07:00,135.195,135.27,135.175,135.225,85200000.0
2009-03-11 09:08:00,135.23,135.265,135.205,135.21,82800000.0
2009-03-11 09:09:00,135.21,135.24,135.19,135.23,103000000.0
2009-03-11 09:10:00,135.225,135.27,135.175,135.265,246200000.0
2009-03-11 09:11:00,135.265,135.305,135.245,135.3,144400000.0
2009-03-11 09:12:00,135.3,135.355,135.3,135.355,58200000.0
2009-03-11 09:13:00,135.355,135.4,135.28,135.31,112400000.0
2009-03-11 09:14:00,135.315,135.335,135.3,135.3,128400000.0
2009-03-11 09:15:00,135.295,135.3,135.26,135.28,168400000.0
2009-03-11 09:16:00,135.28,135.28,135.26,135.27,74200000.0
2009-03-11 09:17:00,135.275,135.335,135.265,135.335,64000000.0
2009-03-11 09:18:00,135.33,135.355,135.305,135.33,116400000.0
2009-03-11 09:19:00,135.325,135.325,135.17,135.245,184400000.0
2009-03-11 09:20:00,135.245,135.245,135.16,135.185,121000000.0
2009-03-11 09:21:00,135.18,135.195,135.115,135.16,121000000.0
2009-03-11 09:22:00,135.165,135.215,135.165,135.2,188200000.0
2009-03-11 09:23:00,135.21,135.21,135.145,135.155,131000000.0
2009-03-11 09:24:00,135.165,135.205,135.15,135.16,141000000.0
2009-03-11 09:25:00,135.165,135.165,135.15,135.155,46400000.0
2009-03-11 09:26:00,135.17,135.185,135.17,135.18,69000000.0
2009-03-11 09:27:00,135.175,135.25,135.175,135.245,68400000.0
2009-03-11 09:28:00,135.245,135.27,135.165,135.27,266000000.0
2009-03-11 09:29:00,135.28,135.315,135.235,135.245,288400000.0
2009-03-11 09:30:00,135.255,135.27,135.215,135.235,483000000.0
2009-03-11 09:31:00,135.235,135.28,135.225,135.225,368400000.0
2009-03-11 09:32:00,135.225,135.235,135.2,135.215,330200000.0
2009-03-11 09:33:00,135.22,135.22,135.115,135.115,331200000.0
2009-03-11 09:34:00,135.115,135.135,135.085,135.1,264800000.0
2009-03-11 09:35:00,135.1,135.13,135.055,135.13,432300000.0
2009-03-11 09:36:00,135.13,135.2,135.12,135.16,230600000.0
2009-03-11 09:37:00,135.16,135.19,135.16,135.185,64400000.0
2009-03-11 09:38:00,135.205,135.28,135.18,135.28,195800000.0
2009-03-11 09:39:00,135.265,135.29,135.265,135.285,41400000.0
2009-03-11 09:40:00,135.29,135.385,135.285,135.375,114200000.0
2009-03-11 09:41:00,135.365,135.38,135.305,135.31,63200000.0
2009-03-11 09:42:00,135.305,135.32,135.295,135.305,136000000.0
2009-03-11 09:43:00,135.315,135.315,135.265,135.29,78800000.0
2009-03-11 09:44:00,135.29,135.32,135.26,135.265,147000000.0
2009-03-11 09:45:00,135.275,135.325,135.275,135.31,130200000.0
2009-03-11 09:46:00,135.31,135.315,135.29,135.31,173600000.0
2009-03-11 09:47:00,135.3,135.335,135.29,135.32,157600000.0
2009-03-11 09:48:00,135.31,135.315,135.245,135.27,189800000.0
2009-03-11 09:49:00,135.255,135.275,135.245,135.265,61400000.0
2009-03-11 09:50:00,135.27,135.27,135.135,135.145,162200000.0
2009-03-11 09:51:00,135.145,135.19,135.145,135.175,31200000.0
2009-03-11 09:52:00,135.195,135.285,135.195,135.265,40600000.0
2009-03-11 09:53:00,135.275,135.29,135.25,135.28,93200000.0
2009-03-11 09:54:00,135.28,135.42,135.28,135.405,121000000.0
2009-03-11 09:55:00,135.405,135.43,135.4,135.42,99400000.0
2009-03-11 09:56:00,135.42,135.515,135.42,135.48,264600000.0
2009-03-11 09:57:00,135.48,135.505,135.425,135.47,240000000.0
2009-03-11 09:58:00,135.465,135.51,135.46,135.51,187000000.0
2009-03-11 09:59:00,135.51,135.635,135.505,135.635,211400000.0
2009-03-11 10:00:00,135.635,135.64,135.505,135.55,203300000.0
2009-03-11 10:01:00,135.575,135.615,135.52,135.555,249400000.0
2009-03-11 10:02:00,135.555,135.595,135.515,135.52,88900000.0
2009-03-11 10:03:00,135.52,135.525,135.455,135.455,66000000.0
2009-03-11 10:04:00,135.45,135.47,135.445,135.445,42400000.0
2009-03-11 10:05:00,135.445,135.5,135.435,135.45,170000000.0
2009-03-11 10:06:00,135.45,135.685,135.425,135.665,228400001.0
2009-03-11 10:07:00,135.68,135.755,135.65,135.67,261400000.0
2009-03-11 10:08:00,135.67,135.67,135.555,135.595,194400000.0
2009-03-11 10:09:00,135.595,135.645,135.585,135.635,109400000.0
2009-03-11 10:10:00,135.635,135.64,135.54,135.54,129200000.0
2009-03-11 10:11:00,135.54,135.6,135.53,135.53,171400000.0
2009-03-11 10:12:00,135.525,135.545,135.475,135.485,145800000.0
2009-03-11 10:13:00,135.485,135.54,135.48,135.52,96800000.0
2009-03-11 10:14:00,135.52,135.525,135.495,135.52,105000000.0
2009-03-11 10:15:00,135.52,135.535,135.52,135.53,54800000.0
2009-03-11 10:16:00,135.545,135.58,135.545,135.56,117000000.0
2009-03-11 10:17:00,135.545,135.585,135.54,135.57,76200000.0
2009-03-11 10:18:00,135.57,135.58,135.53,135.535,143400000.0
2009-03-11 10:19:00,135.535,135.55,135.53,135.54,79000000.0
2009-03-11 10:20:00,135.545,135.595,135.515,135.535,181800000.0
2009-03-11 10:21:00,135.535,135.545,135.51,135.51,36400000.0
2009-03-11 10:22:00,135.495,135.54,135.455,135.525,95300000.0
2009-03-11 10:23:00,135.525,135.54,135.475,135.49,162400000.0
2009-03-11 10:24:00,135.49,135.525,135.485,135.51,155000000.0
2009-03-11 10:25:00,135.51,135.54,135.51,135.515,115600000.0
2009-03-11 10:26:00,135.525,135.535,135.445,135.445,149600000.0
2009-03-11 10:27:00,135.455,135.52,135.455,135.52,138000000.0
2009-03-11 10:28:00,135.51,135.55,135.46,135.485,180600000.0
2009-03-11 10:29:00,135.485,135.485,135.385,135.395,126000000.0
2009-03-11 10:30:00,135.365,135.365,135.095,135.105,225200000.0
2009-03-11 10:31:00,135.12,135.195,135.115,135.19,104700000.0
2009-03-11 10:32:00,135.19,135.275,135.185,135.25,153000000.0
2009-03-11 10:33:00,135.245,135.3,135.245,135.25,199600000.0
2009-03-11 10:34:00,135.26,135.28,135.235,135.255,290400000.0
2009-03-11 10:35:00,135.255,135.275,135.21,135.21,162400000.0
2009-03-11 10:36:00,135.21,135.21,135.175,135.18,193200000.0
2009-03-11 10:37:00,135.18,135.185,135.145,135.165,323000000.0
2009-03-11 10:38:00,135.16,135.18,135.14,135.165,322600000.0
2009-03-11 10:39:00,135.165,135.165,135.14,135.14,71800000.0
2009-03-11 10:40:00,135.155,135.22,135.14,135.22,313000000.0
2009-03-11 10:41:00,135.22,135.305,135.205,135.255,209600000.0
2009-03-11 10:42:00,135.265,135.3,135.245,135.245,176400000.0
2009-03-11 10:43:00,135.25,135.285,135.25,135.27,168000000.0
2009-03-11 10:44:00,135.27,135.285,135.235,135.275,224800000.0
2009-03-11 10:45:00,135.27,135.27,135.185,135.195,185800000.0
2009-03-11 10:46:00,135.19,135.19,135.145,135.145,162000000.0
2009-03-11 10:47:00,135.15,135.2,135.15,135.185,141800000.0
2009-03-11 10:48:00,135.19,135.21,135.01,135.03,102000000.0
2009-03-11 10:49:00,135.015,135.08,134.95,134.95,240200000.0
2009-03-11 10:50:00,134.95,135.045,134.935,135.025,162000000.0
2009-03-11 10:51:00,135.02,135.035,135.0,135.0,118800000.0
2009-03-11 10:52:00,135.005,135.015,134.95,134.95,89800000.0
2009-03-11 10:53:00,134.95,134.97,134.85,134.85,111600000.0
2009-03-11 10:54:00,134.815,134.84,134.73,134.76,199200000.0
2009-03-11 10:55:00,134.76,134.895,134.76,134.855,180800000.0
2009-03-11 10:56:00,134.86,134.895,134.845,134.88,181000000.0
2009-03-11 10:57:00,134.87,134.87,134.8,134.865,269000000.0
2009-03-11 10:58:00,134.865,134.88,134.835,134.855,185400000.0
2009-03-11 10:59:00,134.85,134.895,134.835,134.84,268000000.0
2009-03-11 11:00:00,134.84,134.885,134.825,134.885,200600000.0
2009-03-11 11:01:00,134.885,134.91,134.86,134.875,209000000.0
2009-03-11 11:02:00,134.875,134.89,134.855,134.875,102400000.0
2009-03-11 11:03:00,134.875,134.93,134.86,134.93,72400000.0
2009-03-11 11:04:00,134.93,134.93,134.895,134.925,147400000.0
2009-03-11 11:05:00,134.925,135.115,134.925,135.11,321800000.0
2009-03-11 11:06:00,135.115,135.16,135.075,135.12,254600000.0
2009-03-11 11:07:00,135.13,135.145,135.06,135.075,172800000.0
2009-03-11 11:08:00,135.075,135.095,135.04,135.045,262600000.0
2009-03-11 11:09:00,135.045,135.05,134.93,134.975,309800000.0
2009-03-11 11:10:00,134.985,135.165,134.985,135.165,294600000.0
2009-03-11 11:11:00,135.165,135.33,135.135,135.33,308600000.0
2009-03-11 11:12:00,135.34,135.35,135.27,135.295,350400000.0
2009-03-11 11:13:00,135.295,135.36,135.215,135.25,236800000.0
2009-03-11 11:14:00,135.245,135.35,135.235,135.31,286400000.0
2009-03-11 11:15:00,135.325,135.365,135.315,135.35,173400000.0
2009-03-11 11:16:00,135.36,135.39,135.345,135.345,164200000.0
2009-03-11 11:17:00,135.345,135.355,135.23,135.235,192600000.0
2009-03-11 11:18:00,135.235,135.24,135.125,135.175,293200000.0
2009-03-11 11:19:00,135.165,135.31,135.165,135.3,196200000.0
2009-03-11 11:20:00,135.305,135.31,135.14,135.165,204100000.0
2009-03-11 11:21:00,135.17,135.215,135.17,135.19,195800000.0
2009-03-11 11:22:00,135.19,135.2,135.155,135.2,131400000.0
2009-03-11 11:23:00,135.185,135.195,135.035,135.07,255000000.0
2009-03-11 11:24:00,135.04,135.245,135.035,135.2,255200000.0
2009-03-11 11:25:00,135.21,135.385,135.205,135.325,190600000.0
2009-03-11 11:26:00,135.325,135.395,135.325,135.33,157100000.0
2009-03-11 11:27:00,135.33,135.415,135.275,135.405,136600000.0
2009-03-11 11:28:00,135.405,135.46,135.335,135.425,214600000.0
2009-03-11 11:29:00,135.425,135.435,135.38,135.38,223000000.0
2009-03-11 11:30:00,135.395,135.495,135.345,135.48,207600000.0
2009-03-11 11:31:00,135.475,135.58,135.455,135.51,224200000.0
2009-03-11 11:32:00,135.525,135.535,135.385,135.425,225800000.0
2009-03-11 11:33:00,135.425,135.445,135.415,135.43,89800000.0
2009-03-11 11:34:00,135.425,135.48,135.425,135.48,87600000.0
2009-03-11 11:35:00,135.48,135.54,135.48,135.515,191400000.0
2009-03-11 11:36:00,135.515,135.595,135.505,135.565,138800000.0
2009-03-11 11:37:00,135.575,135.635,135.515,135.53,203000000.0
2009-03-11 11:38:00,135.51,135.535,135.485,135.51,130000000.0
2009-03-11 11:39:00,135.505,135.57,135.5,135.525,221000000.0
2009-03-11 11:40:00,135.53,135.56,135.505,135.505,142400000.0
2009-03-11 11:41:00,135.52,135.555,135.505,135.545,163200000.0
2009-03-11 11:42:00,135.55,135.57,135.52,135.555,256400000.0
2009-03-11 11:43:00,135.555,135.555,135.43,135.445,189600000.0
2009-03-11 11:44:00,135.445,135.495,135.42,135.47,241800000.0
2009-03-11 11:45:00,135.485,135.495,135.46,135.46,83800000.0
2009-03-11 11:46:00,135.465,135.47,135.425,135.43,113400000.0
2009-03-11 11:47:00,135.44,135.445,135.39,135.405,213000000.0
2009-03-11 11:48:00,135.4,135.4,135.325,135.34,229600000.0
2009-03-11 11:49:00,135.345,135.38,135.325,135.33,241000000.0
2009-03-11 11:50:00,135.33,135.385,135.245,135.255,369600000.0
2009-03-11 11:51:00,135.26,135.315,135.25,135.25,250800000.0
2009-03-11 11:52:00,135.25,135.305,135.25,135.265,135000000.0
2009-03-11 11:53:00,135.27,135.27,135.225,135.25,134000000.0
2009-03-11 11:54:00,135.235,135.27,135.205,135.265,262200000.0
2009-03-11 11:55:00,135.28,135.285,135.26,135.285,129200000.0
2009-03-11 11:56:00,135.29,135.325,135.29,135.3,134600000.0
2009-03-11 11:57:00,135.305,135.42,135.295,135.385,257600000.0
2009-03-11 11:58:00,135.38,135.44,135.38,135.405,124800000.0
2009-03-11 11:59:00,135.41,135.425,135.365,135.365,193000000.0
2009-03-11 12:00:00,135.36,135.415,135.335,135.335,147800000.0
2009-03-11 12:01:00,135.33,135.34,135.265,135.275,202700000.0
2009-03-11 12:02:00,135.285,135.38,135.265,135.345,314000000.0
2009-03-11 12:03:00,135.36,135.36,135.305,135.325,285200000.0
2009-03-11 12:04:00,135.34,135.355,135.25,135.25,221800000.0
2009-03-11 12:05:00,135.25,135.28,135.24,135.26,199200000.0
2009-03-11 12:06:00,135.265,135.285,135.23,135.24,180400000.0
2009-03-11 12:07:00,135.245,135.27,135.24,135.245,131400000.0
2009-03-11 12:08:00,135.245,135.265,135.205,135.22,250800000.0
2009-03-11 12:09:00,135.24,135.265,135.235,135.24,107000000.0
2009-03-11 12:10:00,135.245,135.355,135.23,135.355,213000000.0
2009-03-11 12:11:00,135.355,135.4,135.325,135.325,333400000.0
2009-03-11 12:12:00,135.33,135.375,135.31,135.325,247800000.0
2009-03-11 12:13:00,135.325,135.345,135.3,135.3,242800001.0
2009-03-11 12:14:00,135.305,135.39,135.305,135.375,359000000.0
2009-03-11 12:15:00,135.375,135.445,135.36,135.4,312400000.0
2009-03-11 12:16:00,135.405,135.47,135.405,135.47,288200000.0
2009-03-11 12:17:00,135.475,135.535,135.45,135.5,256800000.0
2009-03-11 12:18:00,135.505,135.515,135.45,135.47,185600000.0
2009-03-11 12:19:00,135.47,135.505,135.445,135.495,128100000.0
2009-03-11 12:20:00,135.5,135.555,135.49,135.545,65800000.0
2009-03-11 12:21:00,135.545,135.65,135.545,135.63,140000000.0
2009-03-11 12:22:00,135.63,135.64,135.545,135.565,120800000.0
2009-03-11 12:23:00,135.565,135.61,135.54,135.6,170600000.0
2009-03-11 12:24:00,135.6,135.625,135.6,135.61,62000000.0
2009-03-11 12:25:00,135.615,135.65,135.575,135.6,96600000.0
2009-03-11 12:26:00,135.565,135.605,135.55,135.6,91000000.0
2009-03-11 12:27:00,135.6,135.615,135.565,135.57,70000000.0
2009-03-11 12:28:00,135.57,135.605,135.56,135.575,159200000.0
2009-03-11 12:29:00,135.56,135.59,135.51,135.51,112200000.0
2009-03-11 12:30:00,135.51,135.515,135.42,135.43,156800000.0
2009-03-11 12:31:00,135.425,135.445,135.415,135.425,214000000.0
2009-03-11 12:32:00,135.425,135.445,135.425,135.43,105800000.0
2009-03-11 12:33:00,135.43,135.525,135.415,135.52,77200000.0
2009-03-11 12:34:00,135.525,135.575,135.515,135.555,250800000.0
2009-03-11 12:35:00,135.565,135.62,135.555,135.61,204200000.0
2009-03-11 12:36:00,135.615,135.63,135.545,135.545,194800000.0
2009-03-11 12:37:00,135.545,135.545,135.485,135.505,236600000.0
2009-03-11 12:38:00,135.505,135.595,135.485,135.58,216000000.0
2009-03-11 12:39:00,135.575,135.575,135.5,135.545,306000000.0
2009-03-11 12:40:00,135.545,135.565,135.53,135.565,309000000.0
2009-03-11 12:41:00,135.565,135.565,135.515,135.515,282800000.0
2009-03-11 12:42:00,135.515,135.52,135.41,135.435,276800000.0
2009-03-11 12:43:00,135.435,135.46,135.375,135.42,73600000.0
2009-03-11 12:44:00,135.415,135.42,135.365,135.365,51000000.0
2009-03-11 12:45:00,135.36,135.415,135.36,135.4,312200000.0
2009-03-11 12:46:00,135.395,135.4,135.365,135.375,364000000.0
2009-03-11 12:47:00,135.375,135.375,135.33,135.345,457800000.0
2009-03-11 12:48:00,135.345,135.365,135.33,135.355,226000000.0
2009-03-11 12:49:00,135.355,135.445,135.355,135.42,256000000.0
2009-03-11 12:50:00,135.435,135.46,135.405,135.42,221400000.0
2009-03-11 12:51:00,135.42,135.49,135.42,135.485,223400000.0
2009-03-11 12:52:00,135.48,135.49,135.36,135.385,295400000.0
2009-03-11 12:53:00,135.39,135.435,135.39,135.415,50800000.0
2009-03-11 12:54:00,135.415,135.425,135.375,135.41,164600000.0
2009-03-11 12:55:00,135.435,135.44,135.385,135.39,308400000.0
2009-03-11 12:56:00,135.39,135.435,135.375,135.43,364800000.0
2009-03-11 12:57:00,135.43,135.495,135.41,135.48,223600000.0
2009-03-11 12:58:00,135.475,135.48,135.445,135.455,168600000.0
2009-03-11 12:59:00,135.455,135.505,135.43,135.495,176100000.0
2009-03-11 13:00:00,135.495,135.495,135.415,135.495,435000000.0
2009-03-11 13:01:00,135.5,135.515,135.455,135.465,127000000.0
2009-03-11 13:02:00,135.465,135.535,135.42,135.475,132400000.0
2009-03-11 13:03:00,135.475,135.5,135.435,135.495,239000000.0
2009-03-11 13:04:00,135.5,135.56,135.49,135.555,135400000.0
2009-03-11 13:05:00,135.555,135.725,135.525,135.64,344800000.0
2009-03-11 13:06:00,135.64,135.695,135.625,135.695,166800000.0
2009-03-11 13:07:00,135.695,135.74,135.665,135.73,348400000.0
2009-03-11 13:08:00,135.73,135.74,135.67,135.69,216300000.0
2009-03-11 13:09:00,135.675,135.685,135.6,135.665,281400000.0
2009-03-11 13:10:00,135.665,135.735,135.65,135.66,324200000.0
2009-03-11 13:11:00,135.665,135.765,135.665,135.715,249000000.0
2009-03-11 13:12:00,135.7,135.745,135.685,135.745,190200000.0
2009-03-11 13:13:00,135.74,135.845,135.735,135.845,212800000.0
2009-03-11 13:14:00,135.855,135.855,135.77,135.78,380399999.0
2009-03-11 13:15:00,135.785,135.8,135.735,135.79,409600001.0
2009-03-11 13:16:00,135.8,135.885,135.8,135.885,174600000.0
2009-03-11 13:17:00,135.86,135.89,135.82,135.855,201800000.0
2009-03-11 13:18:00,135.85,135.91,135.79,135.805,308600000.0
2009-03-11 13:19:00,135.815,135.865,135.795,135.83,189600000.0
2009-03-11 13:20:00,135.83,135.885,135.82,135.87,236800000.0
2009-03-11 13:21:00,135.875,135.995,135.875,135.985,431200000.0
2009-03-11 13:22:00,135.985,136.03,135.96,136.025,307600000.0
2009-03-11 13:23:00,136.035,136.105,136.035,136.065,440600000.0
2009-03-11 13:24:00,136.065,136.07,136.0,136.035,320000000.0
2009-03-11 13:25:00,136.03,136.035,135.99,136.03,344600000.0
2009-03-11 13:26:00,136.03,136.06,136.01,136.04,417600000.0
2009-03-11 13:27:00,136.025,136.025,135.96,136.0,325200000.0
2009-03-11 13:28:00,136.0,136.0,135.965,135.97,155000000.0
2009-03-11 13:29:00,135.935,135.95,135.885,135.905,334200000.0
2009-03-11 13:30:00,135.905,135.92,135.875,135.92,360200000.0
2009-03-11 13:31:00,135.925,135.935,135.865,135.88,324200000.0
2009-03-11 13:32:00,135.88,135.96,135.88,135.905,299000000.0
2009-03-11 13:33:00,135.9,135.93,135.865,135.895,346400000.0
2009-03-11 13:34:00,135.89,135.905,135.87,135.895,165400000.0
2009-03-11 13:35:00,135.9,135.945,135.88,135.895,190400000.0
2009-03-11 13:36:00,135.905,135.915,135.795,135.795,553600000.0
2009-03-11 13:37:00,135.795,135.8,135.69,135.725,676800000.0
2009-03-11 13:38:00,135.72,135.755,135.7,135.73,418600000.0
2009-03-11 13:39:00,135.735,135.755,135.72,135.755,393399999.0
2009-03-11 13:40:00,135.745,135.78,135.7,135.705,381600000.0
2009-03-11 13:41:00,135.705,135.74,135.7,135.73,327800000.0
2009-03-11 13:42:00,135.72,135.81,135.685,135.81,571100000.0
2009-03-11 13:43:00,135.825,135.875,135.825,135.84,486400000.0
2009-03-11 13:44:00,135.84,135.86,135.8,135.8,179200000.0
2009-03-11 13:45:00,135.795,135.86,135.735,135.86,169200000.0
2009-03-11 13:46:00,135.86,135.89,135.83,135.865,402400001.0
2009-03-11 13:47:00,135.875,135.905,135.865,135.885,180200000.0
2009-03-11 13:48:00,135.88,135.895,135.84,135.875,275200000.0
2009-03-11 13:49:00,135.875,135.97,135.855,135.945,212200000.0
2009-03-11 13:50:00,135.95,135.97,135.865,135.88,245400000.0
2009-03-11 13:51:00,135.88,135.91,135.855,135.885,150600000.0
2009-03-11 13:52:00,135.885,135.93,135.875,135.915,284800000.0
2009-03-11 13:53:00,135.915,135.935,135.87,135.88,88800000.0
2009-03-11 13:54:00,135.88,135.9,135.83,135.84,115000000.0
2009-03-11 13:55:00,135.84,135.87,135.81,135.81,203600000.0
2009-03-11 13:56:00,135.82,135.865,135.79,135.79,246000000.0
2009-03-11 13:57:00,135.79,135.885,135.745,135.885,177400000.0
2009-03-11 13:58:00,135.885,135.9,135.83,135.89,277000000.0
2009-03-11 13:59:00,135.89,135.91,135.78,135.825,278600000.0
2009-03-11 14:00:00,135.83,135.885,135.75,135.75,201400000.0
2009-03-11 14:01:00,135.735,135.78,135.69,135.715,192200000.0
2009-03-11 14:02:00,135.705,135.79,135.705,135.775,162800000.0
2009-03-11 14:03:00,135.785,135.785,135.71,135.715,165600000.0
2009-03-11 14:04:00,135.715,135.735,135.65,135.67,136400000.0
2009-03-11 14:05:00,135.67,135.69,135.63,135.64,282000000.0
2009-03-11 14:06:00,135.645,135.65,135.555,135.555,145800000.0
2009-03-11 14:07:00,135.565,135.565,135.365,135.47,530000000.0
2009-03-11 14:08:00,135.48,135.49,135.385,135.39,258200000.0
2009-03-11 14:09:00,135.39,135.43,135.37,135.42,188000000.0
2009-03-11 14:10:00,135.43,135.46,135.415,135.455,164000000.0
2009-03-11 14:11:00,135.465,135.64,135.46,135.595,185200000.0
2009-03-11 14:12:00,135.61,135.615,135.57,135.57,109600000.0
2009-03-11 14:13:00,135.575,135.585,135.56,135.58,67200000.0
2009-03-11 14:14:00,135.55,135.56,135.46,135.55,213800000.0
2009-03-11 14:15:00,135.55,135.57,135.535,135.545,99800000.0
2009-03-11 14:16:00,135.54,135.58,135.52,135.525,135600000.0
2009-03-11 14:17:00,135.535,135.54,135.505,135.51,129600000.0
2009-03-11 14:18:00,135.515,135.555,135.46,135.47,133400000.0
2009-03-11 14:19:00,135.465,135.465,135.435,135.435,109600000.0
2009-03-11 14:20:00,135.43,135.53,135.415,135.48,263400000.0
2009-03-11 14:21:00,135.485,135.495,135.435,135.47,200600000.0
2009-03-11 14:22:00,135.465,135.465,135.37,135.405,310800000.0
2009-03-11 14:23:00,135.4,135.58,135.39,135.54,402400000.0
2009-03-11 14:24:00,135.555,135.57,135.5,135.55,262200000.0
2009-03-11 14:25:00,135.55,135.6,135.545,135.585,274600000.0
2009-03-11 14:26:00,135.595,135.61,135.495,135.505,214000000.0
2009-03-11 14:27:00,135.495,135.565,135.49,135.565,433800000.0
2009-03-11 14:28:00,135.575,135.635,135.575,135.61,280400000.0
2009-03-11 14:29:00,135.62,135.625,135.55,135.585,394000000.0
2009-03-11 14:30:00,135.585,135.6,135.545,135.575,114400000.0
2009-03-11 14:31:00,135.575,135.595,135.525,135.585,87600000.0
2009-03-11 14:32:00,135.59,135.66,135.59,135.63,105000000.0
2009-03-11 14:33:00,135.63,135.64,135.57,135.625,142000000.0
2009-03-11 14:34:00,135.625,135.705,135.625,135.69,145000000.0
2009-03-11 14:35:00,135.7,135.75,135.66,135.69,146700000.0
2009-03-11 14:36:00,135.69,135.71,135.655,135.655,111600000.0
2009-03-11 14:37:00,135.66,135.67,135.475,135.495,222200000.0
2009-03-11 14:38:00,135.475,135.49,135.375,135.405,366000000.0
2009-03-11 14:39:00,135.4,135.555,135.395,135.485,219600000.0
2009-03-11 14:40:00,135.48,135.48,135.44,135.455,274400000.0
2009-03-11 14:41:00,135.465,135.495,135.43,135.45,202200000.0
2009-03-11 14:42:00,135.45,135.47,135.425,135.45,113000000.0
2009-03-11 14:43:00,135.45,135.515,135.44,135.495,330800000.0
2009-03-11 14:44:00,135.49,135.515,135.475,135.495,334600000.0
2009-03-11 14:45:00,135.485,135.505,135.47,135.485,191200000.0
2009-03-11 14:46:00,135.485,135.515,135.48,135.505,102800000.0
2009-03-11 14:47:00,135.505,135.55,135.505,135.515,162200000.0
2009-03-11 14:48:00,135.51,135.54,135.5,135.52,93800000.0
2009-03-11 14:49:00,135.495,135.54,135.475,135.54,187000000.0
2009-03-11 14:50:00,135.54,135.605,135.54,135.605,229000000.0
2009-03-11 14:51:00,135.6,135.63,135.56,135.625,156400000.0
2009-03-11 14:52:00,135.63,135.65,135.58,135.58,207200000.0
2009-03-11 14:53:00,135.585,135.62,135.545,135.555,159800000.0
2009-03-11 14:54:00,135.57,135.635,135.57,135.62,229400000.0
2009-03-11 14:55:00,135.625,135.675,135.625,135.65,95800000.0
2009-03-11 14:56:00,135.66,135.665,135.58,135.61,133600000.0
2009-03-11 14:57:00,135.605,135.62,135.595,135.615,148600000.0
2009-03-11 14:58:00,135.625,135.625,135.58,135.585,105000000.0
2009-03-11 14:59:00,135.595,135.595,135.485,135.485,162200000.0
2009-03-11 15:00:00,135.485,135.5,135.395,135.42,129600000.0
2009-03-11 15:01:00,135.43,135.47,135.425,135.455,260600000.0
2009-03-11 15:02:00,135.45,135.49,135.44,135.485,172600000.0
2009-03-11 15:03:00,135.49,135.53,135.455,135.515,155400000.0
2009-03-11 15:04:00,135.52,135.62,135.48,135.62,189800000.0
2009-03-11 15:05:00,135.605,135.65,135.605,135.635,104400000.0
2009-03-11 15:06:00,135.645,135.655,135.62,135.655,341800000.0
2009-03-11 15:07:00,135.655,135.665,135.61,135.625,296400000.0
2009-03-11 15:08:00,135.62,135.635,135.6,135.6,31000000.0
2009-03-11 15:09:00,135.6,135.62,135.6,135.62,45200000.0
2009-03-11 15:10:00,135.625,135.635,135.555,135.57,170400000.0
2009-03-11 15:11:00,135.57,135.59,135.55,135.575,147400000.0
2009-03-11 15:12:00,135.58,135.595,135.56,135.58,143400000.0
2009-03-11 15:13:00,135.585,135.585,135.545,135.555,119800000.0
2009-03-11 15:14:00,135.55,135.55,135.38,135.39,243600000.0
2009-03-11 15:15:00,135.385,135.47,135.385,135.435,204800000.0
2009-03-11 15:16:00,135.44,135.45,135.355,135.445,218400000.0
2009-03-11 15:17:00,135.44,135.485,135.395,135.485,148200000.0
2009-03-11 15:18:00,135.485,135.535,135.465,135.53,89400000.0
2009-03-11 15:19:00,135.515,135.52,135.475,135.495,102600000.0
2009-03-11 15:20:00,135.5,135.52,135.48,135.515,83200000.0
2009-03-11 15:21:00,135.515,135.53,135.505,135.505,78800000.0
2009-03-11 15:22:00,135.51,135.515,135.48,135.485,100600000.0
2009-03-11 15:23:00,135.485,135.505,135.46,135.46,69200000.0
2009-03-11 15:24:00,135.46,135.475,135.44,135.465,231600000.0
2009-03-11 15:25:00,135.475,135.48,135.445,135.46,162800000.0
2009-03-11 15:26:00,135.445,135.5,135.445,135.46,196000000.0
2009-03-11 15:27:00,135.46,135.495,135.445,135.485,253000000.0
2009-03-11 15:28:00,135.485,135.51,135.465,135.465,154000000.0
2009-03-11 15:29:00,135.475,135.485,135.435,135.465,193400000.0
2009-03-11 15:30:00,135.475,135.475,135.435,135.435,134400000.0
2009-03-11 15:31:00,135.44,135.485,135.42,135.435,265600000.0
2009-03-11 15:32:00,135.43,135.475,135.41,135.435,308000000.0
2009-03-11 15:33:00,135.435,135.44,135.385,135.405,110800000.0
2009-03-11 15:34:00,135.41,135.41,135.27,135.275,337200000.0
2009-03-11 15:35:00,135.265,135.27,135.07,135.09,450600000.0
2009-03-11 15:36:00,135.095,135.245,135.05,135.22,406400000.0
2009-03-11 15:37:00,135.22,135.25,135.185,135.2,180000000.0
2009-03-11 15:38:00,135.2,135.31,135.2,135.305,236200000.0
2009-03-11 15:39:00,135.31,135.325,135.17,135.235,240000000.0
2009-03-11 15:40:00,135.24,135.255,135.215,135.25,141400000.0
2009-03-11 15:41:00,135.245,135.25,134.935,134.955,250000000.0
2009-03-11 15:42:00,134.945,134.975,134.88,134.94,294000000.0
2009-03-11 15:43:00,134.94,134.975,134.885,134.94,189400000.0
2009-03-11 15:44:00,134.945,135.055,134.92,135.04,228400000.0
2009-03-11 15:45:00,135.05,135.125,135.02,135.105,381000000.0
2009-03-11 15:46:00,135.11,135.3,135.11,135.215,371400000.0
2009-03-11 15:47:00,135.22,135.265,135.22,135.235,347000000.0
2009-03-11 15:48:00,135.235,135.265,135.18,135.26,307400000.0
2009-03-11 15:49:00,135.265,135.295,135.265,135.28,219600000.0
2009-03-11 15:50:00,135.295,135.325,135.265,135.325,165200000.0
2009-03-11 15:51:00,135.32,135.335,135.12,135.145,316000000.0
2009-03-11 15:52:00,135.155,135.27,135.135,135.245,235400000.0
2009-03-11 15:53:00,135.245,135.33,135.21,135.305,222400000.0
2009-03-11 15:54:00,135.305,135.375,135.25,135.27,430000000.0
2009-03-11 15:55:00,135.275,135.285,135.155,135.18,309700000.0
2009-03-11 15:56:00,135.175,135.23,135.165,135.215,328600000.0
2009-03-11 15:57:00,135.205,135.215,135.15,135.175,310800000.0
2009-03-11 15:58:00,135.175,135.225,135.13,135.14,302400000.0
2009-03-11 15:59:00,135.14,135.215,135.06,135.175,262000000.0
2009-03-11 16:00:00,135.185,135.265,135.155,135.23,216200000.0
2009-03-11 16:01:00,135.225,135.225,135.125,135.16,183600000.0
2009-03-11 16:02:00,135.165,135.165,135.095,135.105,120600000.0
2009-03-11 16:03:00,135.1,135.165,135.035,135.155,152600000.0
2009-03-11 16:04:00,135.15,135.23,135.105,135.135,126600000.0
2009-03-11 16:05:00,135.135,135.235,135.12,135.17,194000000.0
2009-03-11 16:06:00,135.17,135.195,135.115,135.195,200000000.0
2009-03-11 16:07:00,135.185,135.28,135.175,135.23,282900000.0
2009-03-11 16:08:00,135.225,135.26,135.13,135.13,301600000.0
2009-03-11 16:09:00,135.125,135.17,135.1,135.115,182000000.0
2009-03-11 16:10:00,135.125,135.2,135.09,135.165,205200000.0
2009-03-11 16:11:00,135.16,135.235,135.155,135.235,200800000.0
2009-03-11 16:12:00,135.235,135.28,135.18,135.185,136400000.0
2009-03-11 16:13:00,135.195,135.225,135.155,135.17,232600000.0
2009-03-11 16:14:00,135.17,135.195,135.145,135.18,148200000.0
2009-03-11 16:15:00,135.17,135.25,135.17,135.245,154800000.0
2009-03-11 16:16:00,135.235,135.245,135.16,135.175,196800000.0
2009-03-11 16:17:00,135.185,135.25,135.09,135.245,171000000.0
2009-03-11 16:18:00,135.235,135.27,135.205,135.25,167200000.0
2009-03-11 16:19:00,135.25,135.275,135.245,135.265,103800000.0
2009-03-11 16:20:00,135.265,135.27,135.23,135.27,134200000.0
2009-03-11 16:21:00,135.275,135.29,135.24,135.245,235800000.0
2009-03-11 16:22:00,135.26,135.27,135.205,135.225,221400000.0
2009-03-11 16:23:00,135.23,135.23,135.06,135.13,319800000.0
2009-03-11 16:24:00,135.13,135.24,135.12,135.145,406600000.0
2009-03-11 16:25:00,135.135,135.15,135.095,135.115,412400000.0
2009-03-11 16:26:00,135.115,135.225,135.11,135.22,244600000.0
2009-03-11 16:27:00,135.22,135.28,135.185,135.25,232200000.0
2009-03-11 16:28:00,135.25,135.265,135.115,135.145,266800000.0
2009-03-11 16:29:00,135.135,135.17,135.095,135.14,222400000.0
2009-03-11 16:30:00,135.14,135.225,135.14,135.185,325200000.0
2009-03-11 16:31:00,135.195,135.31,135.18,135.25,319600001.0
2009-03-11 16:32:00,135.25,135.275,135.21,135.24,315200000.0
2009-03-11 16:33:00,135.245,135.245,135.14,135.2,275500000.0
2009-03-11 16:34:00,135.2,135.26,135.19,135.235,348600000.0
2009-03-11 16:35:00,135.24,135.245,135.17,135.175,363400000.0
2009-03-11 16:36:00,135.17,135.225,135.165,135.225,296600000.0
2009-03-11 16:37:00,135.21,135.24,135.135,135.16,230200000.0
2009-03-11 16:38:00,135.15,135.175,135.085,135.105,287600000.0
2009-03-11 16:39:00,135.1,135.2,135.095,135.19,209800000.0
2009-03-11 16:40:00,135.195,135.205,135.15,135.205,129800000.0
2009-03-11 16:41:00,135.21,135.295,135.175,135.255,448700000.0
2009-03-11 16:42:00,135.26,135.295,135.245,135.27,346800000.0
2009-03-11 16:43:00,135.27,135.295,135.185,135.23,254200000.0
2009-03-11 16:44:00,135.23,135.26,135.195,135.255,269800000.0
2009-03-11 16:45:00,135.26,135.265,135.155,135.17,372800001.0
2009-03-11 16:46:00,135.17,135.17,135.1,135.14,261000000.0
2009-03-11 16:47:00,135.14,135.14,135.075,135.125,416000000.0
2009-03-11 16:48:00,135.135,135.155,135.05,135.095,223400000.0
2009-03-11 16:49:00,135.085,135.13,135.085,135.13,115000000.0
2009-03-11 16:50:00,135.13,135.265,135.115,135.225,246000000.0
2009-03-11 16:51:00,135.23,135.25,135.19,135.205,255400000.0
2009-03-11 16:52:00,135.2,135.255,135.2,135.245,210000000.0
2009-03-11 16:53:00,135.235,135.245,135.13,135.21,187700000.0
2009-03-11 16:54:00,135.205,135.205,135.135,135.19,205600000.0
2009-03-11 16:55:00,135.19,135.19,135.105,135.115,154200000.0
2009-03-11 16:56:00,135.125,135.145,135.11,135.11,83400000.0
2009-03-11 16:57:00,135.11,135.2,135.11,135.195,108000000.0
2009-03-11 16:58:00,135.195,135.205,135.17,135.18,137000000.0
2009-03-11 16:59:00,135.18,135.25,135.17,135.17,342400000.0
2009-03-11 17:00:00,135.165,135.315,135.16,135.26,276000000.0
2009-03-11 17:01:00,135.275,135.28,135.045,135.06,309800000.0
2009-03-11 17:02:00,135.075,135.17,135.075,135.125,251800000.0
2009-03-11 17:03:00,135.13,135.15,135.03,135.065,176800000.0
2009-03-11 17:04:00,135.065,135.19,135.06,135.16,142400000.0
2009-03-11 17:05:00,135.16,135.185,135.085,135.085,121000000.0
2009-03-11 17:06:00,135.09,135.105,135.03,135.06,216626421.0
2009-03-11 17:07:00,135.055,135.08,135.03,135.035,244306119.0
2009-03-11 17:08:00,135.035,135.055,134.94,134.95,138248238.0
2009-03-11 17:09:00,134.955,135.06,134.895,135.06,170000000.0
2009-03-11 17:10:00,135.05,135.1,135.02,135.025,126000000.0
2009-03-11 17:11:00,135.025,135.025,134.89,134.915,233400000.0
2009-03-11 17:12:00,134.905,134.955,134.89,134.955,266600000.0
2009-03-11 17:13:00,134.965,134.965,134.89,134.895,189400000.0
2009-03-11 17:14:00,134.89,134.905,134.745,134.895,349800000.0
2009-03-11 17:15:00,134.9,134.91,134.805,134.84,270000000.0
2009-03-11 17:16:00,134.835,134.915,134.825,134.865,171800000.0
2009-03-11 17:17:00,134.88,134.995,134.865,134.96,208600000.0
2009-03-11 17:18:00,134.96,134.96,134.81,134.82,224200000.0
2009-03-11 17:19:00,134.825,134.925,134.815,134.845,233400000.0
2009-03-11 17:20:00,134.845,134.865,134.76,134.765,428200000.0
2009-03-11 17:21:00,134.765,134.785,134.73,134.765,284200000.0
2009-03-11 17:22:00,134.765,134.77,134.72,134.73,136400000.0
2009-03-11 17:23:00,134.74,134.75,134.71,134.725,233800000.0
2009-03-11 17:24:00,134.725,134.77,134.705,134.75,186800000.0
2009-03-11 17:25:00,134.755,134.875,134.755,134.875,226200000.0
2009-03-11 17:26:00,134.85,134.895,134.825,134.865,152600000.0
2009-03-11 17:27:00,134.875,134.985,134.85,134.91,282099999.0
2009-03-11 17:28:00,134.9,134.935,134.84,134.865,278200000.0
2009-03-11 17:29:00,134.87,134.935,134.87,134.885,86600000.0
2009-03-11 17:30:00,134.895,134.925,134.855,134.92,271600000.0
2009-03-11 17:31:00,134.935,134.955,134.875,134.91,320400001.0
2009-03-11 17:32:00,134.9,134.98,134.865,134.95,378800000.0
2009-03-11 17:33:00,134.97,134.97,134.92,134.96,132600000.0
2009-03-11 17:34:00,134.965,135.0,134.935,134.965,415000001.0
2009-03-11 17:35:00,134.95,134.97,134.91,134.925,339200000.0
2009-03-11 17:36:00,134.91,134.92,134.88,134.89,319200002.0
2009-03-11 17:37:00,134.895,134.93,134.88,134.92,277200000.0
2009-03-11 17:38:00,134.92,134.92,134.855,134.86,402199999.0
2009-03-11 17:39:00,134.86,134.9,134.83,134.9,245600000.0
2009-03-11 17:40:00,134.895,134.93,134.82,134.83,333300000.0
2009-03-11 17:41:00,134.835,134.855,134.71,134.725,313199999.0
2009-03-11 17:42:00,134.715,134.815,134.71,134.745,265400000.0
2009-03-11 17:43:00,134.745,134.775,134.71,134.755,299000000.0
2009-03-11 17:44:00,134.745,134.76,134.645,134.67,304799998.0
2009-03-11 17:45:00,134.675,134.74,134.66,134.695,158400000.0
2009-03-11 17:46:00,134.71,134.83,134.71,134.795,262400000.0
2009-03-11 17:47:00,134.795,134.805,134.73,134.755,397000002.0
2009-03-11 17:48:00,134.755,134.78,134.735,134.78,248599999.0
2009-03-11 17:49:00,134.79,134.83,134.715,134.715,425400000.0
2009-03-11 17:50:00,134.715,134.735,134.645,134.68,360000000.0
2009-03-11 17:51:00,134.68,134.855,134.65,134.85,208200000.0
2009-03-11 17:52:00,134.855,134.885,134.79,134.865,166400000.0
2009-03-11 17:53:00,134.875,134.96,134.8,134.805,345000000.0
2009-03-11 17:54:00,134.81,134.895,134.795,134.875,274200000.0
2009-03-11 17:55:00,134.88,134.925,134.85,134.86,324000000.0
2009-03-11 17:56:00,134.86,134.86,134.425,134.455,352000000.0
2009-03-11 17:57:00,134.47,134.64,134.455,134.5,371200000.0
2009-03-11 17:58:00,134.495,134.515,134.33,134.505,619600000.0
2009-03-11 17:59:00,134.495,134.68,134.435,134.67,576400000.0
2009-03-11 18:00:00,134.66,134.66,134.505,134.52,560800000.0
2009-03-11 18:01:00,134.51,134.645,134.505,134.525,566600000.0
2009-03-11 18:02:00,134.49,134.53,134.295,134.295,439000000.0
2009-03-11 18:03:00,134.3,134.325,134.215,134.29,545900000.0
2009-03-11 18:04:00,134.28,134.41,134.28,134.28,574200000.0
2009-03-11 18:05:00,134.28,134.38,134.255,134.31,534800000.0
2009-03-11 18:06:00,134.305,134.32,134.15,134.225,577200000.0
2009-03-11 18:07:00,134.25,134.355,134.235,134.265,525200000.0
2009-03-11 18:08:00,134.27,134.315,134.24,134.31,602000000.0
2009-03-11 18:09:00,134.315,134.365,134.25,134.36,630400000.0
2009-03-11 18:10:00,134.355,134.4,134.26,134.4,324000000.0
2009-03-11 18:11:00,134.4,134.565,134.385,134.55,350200000.0
2009-03-11 18:12:00,134.55,134.565,134.48,134.56,207000000.0
2009-03-11 18:13:00,134.55,134.59,134.53,134.54,268600000.0
2009-03-11 18:14:00,134.54,134.61,134.505,134.525,470000000.0
2009-03-11 18:15:00,134.525,134.545,134.49,134.505,314800000.0
2009-03-11 18:16:00,134.505,134.505,134.435,134.475,344200000.0
2009-03-11 18:17:00,134.485,134.505,134.445,134.455,235800000.0
2009-03-11 18:18:00,134.46,134.465,134.295,134.345,465599999.0
2009-03-11 18:19:00,134.34,134.355,134.15,134.205,567500000.0
2009-03-11 18:20:00,134.2,134.31,134.165,134.185,365800000.0
2009-03-11 18:21:00,134.195,134.195,133.925,134.04,472600000.0
2009-03-11 18:22:00,134.04,134.09,133.925,133.98,516400000.0
2009-03-11 18:23:00,133.98,134.225,133.975,134.145,462200000.0
2009-03-11 18:24:00,134.155,134.195,134.135,134.18,263600000.0
2009-03-11 18:25:00,134.18,134.28,134.18,134.235,230500000.0
2009-03-11 18:26:00,134.245,134.26,134.075,134.105,431000000.0
2009-03-11 18:27:00,134.115,134.16,133.995,134.125,369400000.0
2009-03-11 18:28:00,134.125,134.175,134.09,134.15,385400000.0
2009-03-11 18:29:00,134.145,134.15,134.05,134.125,496800000.0
2009-03-11 18:30:00,134.125,134.265,134.115,134.225,427000000.0
2009-03-11 18:31:00,134.225,134.28,134.21,134.28,434400000.0
2009-03-11 18:32:00,134.27,134.37,134.27,134.37,651600000.0
2009-03-11 18:33:00,134.375,134.375,134.32,134.36,466799999.0
2009-03-11 18:34:00,134.355,134.46,134.355,134.45,532399998.0
2009-03-11 18:35:00,134.45,134.505,134.445,134.5,655399999.0
2009-03-11 18:36:00,134.5,134.505,134.445,134.455,806199999.0
2009-03-11 18:37:00,134.445,134.455,134.35,134.36,706799999.0
2009-03-11 18:38:00,134.36,134.385,134.335,134.355,225400000.0
2009-03-11 18:39:00,134.365,134.365,134.245,134.255,654400003.0
2009-03-11 18:40:00,134.26,134.265,134.2,134.21,631200000.0
2009-03-11 18:41:00,134.205,134.21,134.12,134.185,803200005.0
2009-03-11 18:42:00,134.185,134.265,134.185,134.26,625200003.0
2009-03-11 18:43:00,134.26,134.26,134.15,134.165,668200000.0
2009-03-11 18:44:00,134.165,134.34,134.16,134.335,829600003.0
2009-03-11 18:45:00,134.345,134.405,134.285,134.355,875400000.0
2009-03-11 18:46:00,134.355,134.41,134.34,134.37,730200004.0
2009-03-11 18:47:00,134.375,134.43,134.335,134.345,617799999.0
2009-03-11 18:48:00,134.35,134.385,134.33,134.35,429800000.0
2009-03-11 18:49:00,134.35,134.375,134.34,134.34,196800000.0
2009-03-11 18:50:00,134.34,134.35,134.32,134.32,471800000.0
2009-03-11 18:51:00,134.32,134.345,134.305,134.315,498400000.0
2009-03-11 18:52:00,134.315,134.33,134.275,134.28,426600000.0
2009-03-11 18:53:00,134.285,134.345,134.255,134.325,280000000.0
2009-03-11 18:54:00,134.33,134.395,134.315,134.36,416999999.0
2009-03-11 18:55:00,134.355,134.385,134.33,134.355,508800000.0
2009-03-11 18:56:00,134.355,134.39,134.355,134.37,323800000.0
2009-03-11 18:57:00,134.365,134.475,134.35,134.465,547400000.0
2009-03-11 18:58:00,134.46,134.47,134.425,134.455,320400000.0
2009-03-11 18:59:00,134.45,134.45,134.32,134.37,308600000.0
2009-03-11 19:00:00,134.365,134.545,134.36,134.5,319800000.0
2009-03-11 19:01:00,134.5,134.56,134.5,134.55,159000000.0
2009-03-11 19:02:00,134.555,134.61,134.555,134.58,342000000.0
2009-03-11 19:03:00,134.58,134.815,134.58,134.815,490000000.0
2009-03-11 19:04:00,134.82,134.835,134.79,134.825,539000000.0
2009-03-11 19:05:00,134.825,134.865,134.81,134.845,246000000.0
2009-03-11 19:06:00,134.84,134.855,134.755,134.775,520400000.0
2009-03-11 19:07:00,134.78,134.785,134.635,134.69,389600000.0
2009-03-11 19:08:00,134.69,134.74,134.67,134.71,297600000.0
2009-03-11 19:09:00,134.725,134.79,134.705,134.72,101200000.0
2009-03-11 19:10:00,134.715,134.73,134.61,134.61,123600000.0
2009-03-11 19:11:00,134.605,134.69,134.6,134.65,123200000.0
2009-03-11 19:12:00,134.665,134.75,134.635,134.73,91000000.0
2009-03-11 19:13:00,134.73,134.745,134.7,134.725,83800000.0
2009-03-11 19:14:00,134.725,134.735,134.675,134.71,57600000.0
2009-03-11 19:15:00,134.715,134.73,134.705,134.71,73200000.0
2009-03-11 19:16:00,134.705,134.755,134.695,134.755,45600000.0
2009-03-11 19:17:00,134.75,134.935,134.75,134.905,257200000.0
2009-03-11 19:18:00,134.905,134.91,134.84,134.84,228400000.0
2009-03-11 19:19:00,134.835,134.965,134.835,134.96,170400000.0
2009-03-11 19:20:00,134.96,134.975,134.92,134.94,173800000.0
2009-03-11 19:21:00,134.935,134.955,134.915,134.925,79400000.0
2009-03-11 19:22:00,134.92,134.95,134.915,134.945,40600000.0
2009-03-11 19:23:00,134.94,135.0,134.935,134.975,121200000.0
2009-03-11 19:24:00,134.97,134.97,134.775,134.785,194000000.0
2009-03-11 19:25:00,134.835,134.85,134.71,134.75,118400000.0
2009-03-11 19:26:00,134.74,134.78,134.71,134.76,245000000.0
2009-03-11 19:27:00,134.77,134.77,134.68,134.68,84800000.0
2009-03-11 19:28:00,134.685,134.69,134.645,134.645,43200000.0
2009-03-11 19:29:00,134.63,134.695,134.63,134.685,51200000.0
2009-03-11 19:30:00,134.695,134.715,134.685,134.715,45400000.0
2009-03-11 19:31:00,134.725,134.73,134.705,134.71,147400000.0
2009-03-11 19:32:00,134.69,134.735,134.675,134.69,147800000.0
2009-03-11 19:33:00,134.705,134.705,134.665,134.68,90800000.0
2009-03-11 19:34:00,134.67,134.675,134.63,134.65,79000000.0
2009-03-11 19:35:00,134.655,134.74,134.655,134.735,97400000.0
2009-03-11 19:36:00,134.66,134.67,134.62,134.655,108600000.0
2009-03-11 19:37:00,134.655,134.695,134.655,134.675,54200000.0
2009-03-11 19:38:00,134.68,134.68,134.64,134.68,42400000.0
2009-03-11 19:39:00,134.695,134.745,134.695,134.735,49200000.0
2009-03-11 19:40:00,134.74,134.815,134.735,134.79,65600000.0
2009-03-11 19:41:00,134.79,134.8,134.765,134.785,45400000.0
2009-03-11 19:42:00,134.775,134.815,134.775,134.815,68800000.0
2009-03-11 19:43:00,134.815,134.82,134.8,134.8,12400000.0
2009-03-11 19:44:00,134.795,134.805,134.76,134.79,71400000.0
2009-03-11 19:45:00,134.825,134.845,134.765,134.765,96200000.0
2009-03-11 19:46:00,134.785,134.79,134.715,134.715,192200000.0
2009-03-11 19:47:00,134.715,134.74,134.705,134.73,99200000.0
2009-03-11 19:48:00,134.73,134.78,134.725,134.725,159800000.0
2009-03-11 19:49:00,134.735,134.785,134.72,134.77,125400000.0
2009-03-11 19:50:00,134.78,134.78,134.71,134.715,86800000.0
2009-03-11 19:51:00,134.71,134.71,134.675,134.69,68600000.0
2009-03-11 19:52:00,134.695,134.715,134.69,134.7,61200000.0
2009-03-11 19:53:00,134.705,134.71,134.67,134.675,107000000.0
2009-03-11 19:54:00,134.675,134.675,134.475,134.495,224000000.0
2009-03-11 19:55:00,134.5,134.525,134.475,134.52,287600000.0
2009-03-11 19:56:00,134.535,134.59,134.53,134.575,241400000.0
2009-03-11 19:57:00,134.58,134.58,134.515,134.52,56400000.0
2009-03-11 19:58:00,134.515,134.54,134.5,134.53,69800000.0
2009-03-11 19:59:00,134.495,134.615,134.495,134.6,101800000.0
2009-03-11 20:00:00,134.61,134.685,134.61,134.68,129600000.0
2009-03-11 20:01:00,134.68,134.685,134.655,134.655,34000000.0
2009-03-11 20:02:00,134.65,134.67,134.625,134.66,83200000.0
2009-03-11 20:03:00,134.665,134.7,134.6,134.69,203800000.0
2009-03-11 20:04:00,134.685,134.685,134.63,134.65,75600000.0
2009-03-11 20:05:00,134.65,134.665,134.56,134.57,123000000.0
2009-03-11 20:06:00,134.575,134.575,134.42,134.435,145200000.0
2009-03-11 20:07:00,134.44,134.48,134.425,134.47,72400000.0
2009-03-11 20:08:00,134.465,134.515,134.445,134.445,150600000.0
2009-03-11 20:09:00,134.46,134.495,134.435,134.475,144800000.0
2009-03-11 20:10:00,134.48,134.585,134.46,134.505,132600000.0
2009-03-11 20:11:00,134.495,134.505,134.375,134.385,89400000.0
2009-03-11 20:12:00,134.385,134.445,134.38,134.435,63000000.0
2009-03-11 20:13:00,134.405,134.48,134.39,134.475,103200000.0
2009-03-11 20:14:00,134.47,134.57,134.465,134.57,159200000.0
2009-03-11 20:15:00,134.57,134.575,134.495,134.52,172200000.0
2009-03-11 20:16:00,134.5,134.505,134.33,134.375,376000000.0
2009-03-11 20:17:00,134.34,134.38,134.315,134.38,110100000.0
2009-03-11 20:18:00,134.38,134.395,134.33,134.35,72800000.0
2009-03-11 20:19:00,134.35,134.415,134.35,134.405,66800000.0
2009-03-11 20:20:00,134.4,134.41,134.33,134.345,126200000.0
2009-03-11 20:21:00,134.355,134.4,134.34,134.355,140000000.0
2009-03-11 20:22:00,134.37,134.43,134.36,134.425,52400000.0
2009-03-11 20:23:00,134.43,134.455,134.395,134.405,62400000.0
2009-03-11 20:24:00,134.415,134.435,134.41,134.43,125400000.0
2009-03-11 20:25:00,134.42,134.42,133.855,134.205,271700000.0
2009-03-11 20:26:00,134.2,134.255,134.13,134.145,139800000.0
2009-03-11 20:27:00,134.155,134.38,134.13,134.29,255200000.0
2009-03-11 20:28:00,134.265,134.265,134.145,134.185,248000000.0
2009-03-11 20:29:00,134.185,134.19,134.14,134.18,126000000.0
2009-03-11 20:30:00,134.18,134.255,134.165,134.205,210800000.0
2009-03-11 20:31:00,134.205,134.215,134.165,134.205,100400000.0
2009-03-11 20:32:00,134.205,134.21,134.18,134.195,152400000.0
2009-03-11 20:33:00,134.195,134.2,134.135,134.14,104400000.0
2009-03-11 20:34:00,134.145,134.155,134.005,134.075,201000000.0
2009-03-11 20:35:00,134.075,134.155,134.065,134.155,152000000.0
2009-03-11 20:36:00,134.16,134.19,134.13,134.15,127800000.0
2009-03-11 20:37:00,134.145,134.27,134.145,134.26,242400000.0
2009-03-11 20:38:00,134.275,134.3,134.26,134.285,77000000.0
2009-03-11 20:39:00,134.295,134.42,134.265,134.405,225600000.0
2009-03-11 20:40:00,134.4,134.405,134.3,134.31,144000000.0
2009-03-11 20:41:00,134.32,134.32,134.23,134.29,103000000.0
2009-03-11 20:42:00,134.33,134.39,134.33,134.39,56800000.0
2009-03-11 20:43:00,134.38,134.425,134.325,134.4,204000000.0
2009-03-11 20:44:00,134.425,134.46,134.405,134.43,99400000.0
2009-03-11 20:45:00,134.435,134.545,134.435,134.515,76400000.0
2009-03-11 20:46:00,134.505,134.53,134.46,134.52,162800000.0
2009-03-11 20:47:00,134.515,134.55,134.42,134.45,130400000.0
2009-03-11 20:48:00,134.445,134.555,134.39,134.55,121400000.0
2009-03-11 20:49:00,134.54,134.595,134.44,134.455,91000000.0
2009-03-11 20:50:00,134.45,134.505,134.405,134.46,173200000.0
2009-03-11 20:51:00,134.47,134.485,134.405,134.42,121600000.0
2009-03-11 20:52:00,134.43,134.555,134.43,134.5,257200000.0
2009-03-11 20:53:00,134.5,134.55,134.475,134.485,308600000.0
2009-03-11 20:54:00,134.485,134.59,134.465,134.575,223000000.0
2009-03-11 20:55:00,134.575,134.645,134.57,134.63,130400000.0
2009-03-11 20:56:00,134.63,134.645,134.575,134.62,207200000.0
2009-03-11 20:57:00,134.615,134.685,134.6,134.685,233600000.0
2009-03-11 20:58:00,134.695,134.745,134.695,134.735,188400000.0
2009-03-11 20:59:00,134.735,134.765,134.64,134.645,246800000.0
2009-03-11 21:00:00,134.645,134.685,134.62,134.68,119600000.0
2009-03-11 21:01:00,134.675,134.725,134.675,134.715,144200000.0
2009-03-11 21:02:00,134.71,134.745,134.7,134.715,177600000.0
2009-03-11 21:03:00,134.72,134.74,134.715,134.735,66600000.0
2009-03-11 21:04:00,134.72,134.87,134.715,134.865,134800000.0
2009-03-11 21:05:00,134.865,134.9,134.81,134.83,221600000.0
2009-03-11 21:06:00,134.825,134.835,134.79,134.79,229200000.0
2009-03-11 21:07:00,134.8,134.87,134.75,134.75,134800000.0
2009-03-11 21:08:00,134.755,134.81,134.755,134.8,101000000.0
2009-03-11 21:09:00,134.805,134.88,134.805,134.845,68800000.0
2009-03-11 21:10:00,134.86,134.87,134.845,134.855,97600000.0
2009-03-11 21:11:00,134.865,134.865,134.82,134.86,174000000.0
2009-03-11 21:12:00,134.845,134.895,134.82,134.87,211600000.0
2009-03-11 21:13:00,134.87,134.905,134.865,134.89,90800000.0
2009-03-11 21:14:00,134.89,134.965,134.865,134.965,81600000.0
2009-03-11 21:15:00,134.955,135.05,134.91,135.025,133800000.0
2009-03-11 21:16:00,135.01,135.025,134.87,134.92,119600000.0
2009-03-11 21:17:00,134.915,134.97,134.895,134.945,84800000.0
2009-03-11 21:18:00,134.95,135.095,134.94,135.01,111800000.0
2009-03-11 21:19:00,134.975,135.01,134.945,134.975,99800000.0
2009-03-11 21:20:00,134.975,134.995,134.94,134.955,80000000.0
2009-03-11 21:21:00,135.07,135.095,134.99,135.0,112600000.0
2009-03-11 21:22:00,135.015,135.22,135.01,135.195,164000000.0
2009-03-11 21:23:00,135.195,135.23,135.1,135.12,141600000.0
2009-03-11 21:24:00,135.12,135.135,135.11,135.135,113200000.0
2009-03-11 21:25:00,135.135,135.19,135.135,135.17,142000000.0
2009-03-11 21:26:00,135.18,135.21,135.13,135.205,179400000.0
2009-03-11 21:27:00,135.195,135.24,135.185,135.215,80400000.0
2009-03-11 21:28:00,135.22,135.245,135.185,135.215,144200000.0
2009-03-11 21:29:00,135.21,135.235,135.21,135.21,84200000.0
2009-03-11 21:30:00,135.215,135.22,135.145,135.175,168000000.0
2009-03-11 21:31:00,135.17,135.195,135.135,135.135,163400000.0
2009-03-11 21:32:00,135.135,135.135,135.06,135.07,158600000.0
2009-03-11 21:33:00,135.085,135.115,135.075,135.1,56600000.0
2009-03-11 21:34:00,135.065,135.12,135.065,135.115,140800000.0
2009-03-11 21:35:00,135.12,135.135,135.09,135.095,79200000.0
2009-03-11 21:36:00,135.085,135.145,135.065,135.135,76000000.0
2009-03-11 21:37:00,135.11,135.125,135.05,135.09,72800000.0
2009-03-11 21:38:00,135.085,135.1,135.05,135.06,60800000.0
2009-03-11 21:39:00,135.075,135.145,135.065,135.145,53600000.0
2009-03-11 21:40:00,135.14,135.14,135.07,135.07,63600000.0
2009-03-11 21:41:00,135.065,135.1,135.03,135.055,166200000.0
2009-03-11 21:42:00,135.07,135.095,135.055,135.055,81600000.0
2009-03-11 21:43:00,135.045,135.095,135.04,135.085,59200000.0
2009-03-11 21:44:00,135.09,135.09,135.025,135.025,67200000.0
2009-03-11 21:45:00,135.03,135.04,134.98,135.02,181600000.0
2009-03-11 21:46:00,134.995,135.035,134.985,134.985,93800000.0
2009-03-11 21:47:00,134.99,135.02,134.95,134.98,116600000.0
2009-03-11 21:48:00,134.98,134.99,134.92,134.95,126200000.0
2009-03-11 21:49:00,134.94,134.955,134.865,134.885,137400000.0
2009-03-11 21:50:00,134.885,135.015,134.885,134.995,141600000.0
2009-03-11 21:51:00,134.995,135.025,134.98,135.0,189000000.0
2009-03-11 21:52:00,135.0,135.0,134.95,134.95,40600000.0
2009-03-11 21:53:00,134.95,134.98,134.94,134.945,102400000.0
2009-03-11 21:54:00,134.94,134.95,134.88,134.885,27600000.0
2009-03-11 21:55:00,134.9,134.93,134.875,134.91,121200000.0
2009-03-11 21:56:00,134.91,134.93,134.83,134.855,67200000.0
2009-03-11 21:57:00,134.86,134.865,134.825,134.825,100000000.0
2009-03-11 21:58:00,134.775,134.795,134.755,134.78,230600000.0
2009-03-11 21:59:00,134.785,134.815,134.775,134.795,154800000.0
2009-03-11 22:00:00,134.79,134.915,134.76,134.915,377200000.0
2009-03-11 22:01:00,134.905,135.05,134.885,135.05,121800000.0
2009-03-11 22:02:00,135.05,135.145,135.05,135.13,89000000.0
2009-03-11 22:03:00,135.125,135.17,134.93,134.995,109700000.0
2009-03-11 22:04:00,134.99,135.04,134.99,135.005,87800000.0
2009-03-11 22:05:00,135.0,135.035,134.96,135.005,75400000.0
2009-03-11 22:06:00,134.99,134.995,134.96,134.96,29400000.0
2009-03-11 22:07:00,134.98,135.0,134.945,134.98,39600000.0
2009-03-11 22:08:00,134.97,134.97,134.89,134.935,110400000.0
2009-03-11 22:09:00,134.925,134.925,134.905,134.915,41200000.0
2009-03-11 22:10:00,134.92,134.94,134.895,134.9,19000000.0
2009-03-11 22:11:00,134.91,134.92,134.885,134.905,37400000.0
2009-03-11 22:12:00,134.905,134.91,134.905,134.905,4000000.0
2009-03-11 22:13:00,134.905,134.905,134.835,134.835,35400000.0
2009-03-11 22:14:00,134.83,134.92,134.82,134.92,37400000.0
2009-03-11 22:15:00,134.92,134.925,134.88,134.895,48200000.0
2009-03-11 22:16:00,134.9,134.94,134.89,134.94,19800000.0
2009-03-11 22:17:00,134.93,135.005,134.93,134.985,38200000.0
2009-03-11 22:18:00,134.985,134.99,134.93,134.93,60400000.0
2009-03-11 22:19:00,134.935,134.965,134.895,134.96,52000000.0
2009-03-11 22:20:00,134.955,134.975,134.93,134.95,17200000.0
2009-03-11 22:21:00,134.955,134.965,134.955,134.965,5000000.0
2009-03-11 22:22:00,134.92,134.955,134.92,134.955,8600000.0
2009-03-11 22:23:00,134.96,134.97,134.945,134.97,15000000.0
2009-03-11 22:24:00,134.965,134.98,134.92,134.98,24200000.0
2009-03-11 22:25:00,134.96,135.015,134.95,135.015,9000000.0
2009-03-11 22:26:00,135.015,135.015,134.95,134.99,17000000.0
2009-03-11 22:27:00,135.005,135.045,135.0,135.035,23000000.0
2009-03-11 22:28:00,135.01,135.045,135.01,135.045,19000000.0
2009-03-11 22:29:00,135.045,135.045,134.985,135.0,36200000.0
2009-03-11 22:30:00,135.0,135.015,134.975,135.0,111800000.0
2009-03-11 22:31:00,134.98,135.0,134.965,134.995,30400000.0
2009-03-11 22:32:00,134.94,134.98,134.93,134.94,128800000.0
2009-03-11 22:33:00,134.945,134.945,134.92,134.935,153400000.0
2009-03-11 22:34:00,134.935,134.965,134.935,134.965,131000000.0
2009-03-11 22:35:00,134.98,135.015,134.955,134.995,160400000.0
2009-03-11 22:36:00,134.995,135.015,134.995,135.005,84400000.0
2009-03-11 22:37:00,135.005,135.01,134.995,135.005,40200000.0
2009-03-11 22:38:00,134.995,134.995,134.975,134.975,91400000.0
2009-03-11 22:39:00,134.975,135.035,134.975,135.035,17200000.0
2009-03-11 22:40:00,135.0,135.035,134.995,135.03,21400000.0
2009-03-11 22:41:00,135.015,135.045,135.01,135.025,20000000.0
2009-03-11 22:42:00,135.02,135.02,134.99,134.99,19000000.0
2009-03-11 22:43:00,134.99,134.99,134.92,134.985,53600000.0
2009-03-11 22:44:00,134.99,135.09,134.98,135.07,55400000.0
2009-03-11 22:45:00,135.07,135.09,135.04,135.07,25000000.0
2009-03-11 22:46:00,135.075,135.08,135.05,135.05,15600000.0
2009-03-11 22:47:00,135.05,135.05,135.0,135.01,38200000.0
2009-03-11 22:48:00,135.01,135.01,134.915,134.915,90600000.0
2009-03-11 22:49:00,134.915,134.955,134.88,134.925,55800000.0
2009-03-11 22:50:00,134.925,134.93,134.87,134.89,38000000.0
2009-03-11 22:51:00,134.895,134.91,134.85,134.895,40400000.0
2009-03-11 22:52:00,134.895,134.91,134.875,134.885,18000000.0
2009-03-11 22:53:00,134.885,134.945,134.885,134.91,17600000.0
2009-03-11 22:54:00,134.92,134.925,134.905,134.915,53800000.0
2009-03-11 22:55:00,134.91,134.985,134.84,134.975,96400000.0
2009-03-11 22:56:00,134.98,135.025,134.955,134.975,65400000.0
2009-03-11 22:57:00,134.955,134.955,134.95,134.95,2000000.0
2009-03-11 22:58:00,134.955,134.955,134.885,134.885,15000000.0
2009-03-11 22:59:00,134.91,134.96,134.91,134.945,23800000.0
2009-03-11 23:00:00,134.97,134.99,134.905,134.915,147400000.0
2009-03-11 23:01:00,134.915,134.985,134.895,134.925,118400000.0
2009-03-11 23:02:00,134.925,134.965,134.865,134.865,64600000.0
2009-03-11 23:03:00,134.865,134.915,134.815,134.845,46400000.0
2009-03-11 23:04:00,134.845,134.845,134.695,134.7,87400000.0
2009-03-11 23:05:00,134.71,134.83,134.71,134.78,96000000.0
2009-03-11 23:06:00,134.76,134.78,134.715,134.715,30400000.0
2009-03-11 23:07:00,134.715,134.775,134.67,134.69,38800000.0
2009-03-11 23:08:00,134.69,134.74,134.615,134.68,41200000.0
2009-03-11 23:09:00,134.69,134.71,134.535,134.645,94200000.0
2009-03-11 23:10:00,134.635,134.695,134.635,134.695,55600000.0
2009-03-11 23:11:00,134.705,134.71,134.64,134.675,24000000.0
2009-03-11 23:12:00,134.69,134.69,134.61,134.65,43800000.0
2009-03-11 23:13:00,134.635,134.705,134.635,134.7,23800000.0
2009-03-11 23:14:00,134.66,134.705,134.595,134.68,29800000.0
2009-03-11 23:15:00,134.69,134.7,134.67,134.69,19600000.0
2009-03-11 23:16:00,134.685,134.685,134.685,134.685,1000000.0
2009-03-11 23:17:00,134.68,134.685,134.675,134.68,13000000.0
2009-03-11 23:18:00,134.675,134.685,134.675,134.685,10600000.0
2009-03-11 23:19:00,134.68,134.705,134.675,134.705,18400000.0
2009-03-11 23:20:00,134.725,134.74,134.725,134.74,2000000.0
2009-03-11 23:21:00,134.725,134.75,134.725,134.75,8200000.0
2009-03-11 23:22:00,134.76,134.79,134.76,134.79,3000000.0
2009-03-11 23:23:00,134.8,134.84,134.78,134.805,26200000.0
2009-03-11 23:24:00,134.79,134.8,134.785,134.8,13400000.0
2009-03-11 23:25:00,134.8,134.83,134.8,134.83,21000000.0
2009-03-11 23:26:00,134.825,134.825,134.79,134.805,7400000.0
2009-03-11 23:27:00,134.815,134.845,134.795,134.845,23200000.0
2009-03-11 23:28:00,134.86,134.875,134.86,134.875,4400000.0
2009-03-11 23:29:00,134.85,134.85,134.85,134.85,3400000.0
2009-03-11 23:30:00,134.875,134.885,134.865,134.885,7000000.0
2009-03-11 23:31:00,134.86,134.86,134.86,134.86,3400000.0
2009-03-11 23:32:00,134.865,134.88,134.86,134.88,12800000.0
2009-03-11 23:33:00,134.865,134.865,134.865,134.865,1000000.0
2009-03-11 23:34:00,134.875,134.89,134.865,134.885,14800000.0
2009-03-11 23:35:00,134.885,134.9,134.885,134.9,12400000.0
2009-03-11 23:36:00,134.89,134.895,134.88,134.895,3000000.0
2009-03-11 23:37:00,134.895,134.895,134.87,134.88,12400000.0
2009-03-11 23:38:00,134.88,134.9,134.86,134.9,22600000.0
2009-03-11 23:39:00,134.9,134.9,134.885,134.9,4000000.0
2009-03-11 23:40:00,134.885,134.885,134.885,134.885,8400000.0
2009-03-11 23:41:00,134.861,134.882,134.861,134.882,26000000.0
2009-03-11 23:42:00,134.89,134.91,134.89,134.91,42800000.0
2009-03-11 23:43:00,134.9,134.915,134.895,134.905,25000000.0
2009-03-11 23:44:00,134.9,134.92,134.9,134.905,10000000.0
2009-03-11 23:45:00,134.905,134.905,134.88,134.89,11000000.0
2009-03-11 23:46:00,134.895,134.895,134.86,134.89,11000000.0
2009-03-11 23:47:00,134.895,134.895,134.89,134.895,3000000.0
2009-03-11 23:48:00,134.89,134.89,134.86,134.885,16200000.0
2009-03-11 23:49:00,134.85,134.85,134.85,134.85,5800000.0
2009-03-11 23:50:00,134.88,134.92,134.88,134.915,25000000.0
2009-03-11 23:51:00,134.89,134.9,134.89,134.895,3000000.0
2009-03-11 23:52:00,134.905,134.91,134.895,134.895,8000000.0
2009-03-11 23:53:00,134.895,134.905,134.895,134.905,5000000.0
2009-03-11 23:54:00,134.905,134.915,134.895,134.915,11200000.0
2009-03-11 23:55:00,134.915,134.96,134.915,134.95,22600000.0
2009-03-11 23:56:00,134.945,134.985,134.92,134.985,24400000.0
2009-03-11 23:57:00,134.933,134.969,134.924,134.962,35600000.0
2009-03-11 23:58:00,135.025,135.025,134.985,135.01,14400000.0
2009-03-11 23:59:00,135.0,135.02,134.95,134.97,55800000.0
2009-03-12 00:00:00,134.975,134.975,134.925,134.945,38200000.0
2009-03-12 00:01:00,134.945,134.97,134.945,134.97,7000000.0
2009-03-12 00:02:00,134.965,134.98,134.955,134.965,15400000.0
2009-03-12 00:03:00,134.97,134.98,134.93,134.935,28400000.0
2009-03-12 00:04:00,134.935,134.935,134.935,134.935,1000000.0
2009-03-12 00:05:00,134.93,135.015,134.93,135.005,36400000.0
2009-03-12 00:06:00,135.005,135.055,134.98,135.055,58800000.0
2009-03-12 00:07:00,135.055,135.06,135.03,135.035,18600000.0
2009-03-12 00:08:00,135.05,135.06,134.95,134.99,44800000.0
2009-03-12 00:09:00,134.985,134.995,134.985,134.995,6000000.0
2009-03-12 00:10:00,134.995,135.01,134.995,134.995,7200000.0
2009-03-12 00:11:00,134.97,135.015,134.97,135.015,10400000.0
2009-03-12 00:12:00,135.025,135.045,135.025,135.04,7000000.0
2009-03-12 00:13:00,135.03,135.075,135.03,135.075,12200000.0
2009-03-12 00:14:00,135.075,135.095,135.075,135.09,25200000.0
2009-03-12 00:15:00,135.095,135.095,135.015,135.015,21600000.0
2009-03-12 00:16:00,135.025,135.025,135.015,135.015,8000000.0
2009-03-12 00:17:00,135.03,135.07,135.015,135.055,24200000.0
2009-03-12 00:18:00,135.055,135.06,135.055,135.06,5200000.0
2009-03-12 00:19:00,135.065,135.065,135.06,135.06,29400000.0
2009-03-12 00:20:00,135.06,135.08,135.06,135.08,10200000.0
2009-03-12 00:21:00,135.1,135.125,135.01,135.03,53000000.0
2009-03-12 00:22:00,135.02,135.02,135.02,135.02,1000000.0
2009-03-12 00:23:00,134.985,135.02,134.985,135.02,15600000.0
2009-03-12 00:24:00,134.985,134.995,134.985,134.995,23800000.0
2009-03-12 00:25:00,134.995,135.015,134.995,135.015,11200000.0
2009-03-12 00:26:00,135.035,135.06,135.01,135.01,11000000.0
2009-03-12 00:27:00,135.0,135.05,135.0,135.015,25200000.0
2009-03-12 00:28:00,135.025,135.04,135.025,135.035,13000000.0
2009-03-12 00:29:00,135.04,135.055,135.005,135.015,15200000.0
2009-03-12 00:30:00,135.015,135.015,134.995,134.995,7200000.0
2009-03-12 00:31:00,135.0,135.01,135.0,135.01,6400000.0
2009-03-12 00:32:00,135.0,135.01,134.995,135.01,3000000.0
2009-03-12 00:33:00,135.01,135.06,135.01,135.05,18000000.0
2009-03-12 00:34:00,135.055,135.055,135.055,135.055,1000000.0
2009-03-12 00:35:00,135.03,135.105,135.03,135.075,18000000.0
2009-03-12 00:36:00,135.07,135.09,135.07,135.09,6000000.0
2009-03-12 00:37:00,135.08,135.08,135.055,135.055,20000000.0
2009-03-12 00:38:00,135.05,135.065,135.05,135.06,20200000.0
2009-03-12 00:39:00,135.06,135.065,135.015,135.015,36800000.0
2009-03-12 00:40:00,135.01,135.1,134.99,135.05,41200000.0
2009-03-12 00:41:00,135.045,135.045,134.985,135.04,14000000.0
2009-03-12 00:42:00,135.005,135.04,135.005,135.025,6800000.0
2009-03-12 00:43:00,135.005,135.005,135.005,135.005,4800000.0
2009-03-12 00:44:00,135.03,135.03,134.985,134.99,14000000.0
2009-03-12 00:45:00,134.99,134.995,134.975,134.975,6000000.0
2009-03-12 00:46:00,134.97,134.97,134.88,134.945,30400000.0
2009-03-12 00:47:00,134.94,134.945,134.92,134.925,13200000.0
2009-03-12 00:48:00,134.935,134.94,134.925,134.935,10600000.0
2009-03-12 00:49:00,134.93,135.04,134.93,135.02,23200000.0
2009-03-12 00:50:00,135.025,135.03,135.0,135.0,18000000.0
2009-03-12 00:51:00,135.005,135.025,134.985,135.025,24600000.0
2009-03-12 00:52:00,135.03,135.045,134.98,134.99,17000000.0
2009-03-12 00:53:00,134.985,135.025,134.985,135.025,14000000.0
2009-03-12 00:54:00,135.015,135.04,135.015,135.035,15000000.0
2009-03-12 00:55:00,135.03,135.035,134.95,134.965,19000000.0
2009-03-12 00:56:00,134.965,134.965,134.965,134.965,1000000.0
2009-03-12 00:57:00,134.93,134.955,134.93,134.955,4400000.0
2009-03-12 00:58:00,134.935,134.96,134.935,134.96,7800000.0
2009-03-12 00:59:00,134.96,134.965,134.87,134.9,23200000.0
2009-03-12 01:00:00,134.915,134.965,134.915,134.965,26200000.0
2009-03-12 01:01:00,134.96,134.98,134.96,134.98,6000000.0
2009-03-12 01:02:00,134.97,134.995,134.965,134.985,11000000.0
2009-03-12 01:03:00,134.99,135.055,134.985,135.025,41600000.0
2009-03-12 01:04:00,135.015,135.045,135.015,135.035,12400000.0
2009-03-12 01:05:00,135.03,135.03,135.025,135.025,9200000.0
2009-03-12 01:06:00,135.015,135.03,134.995,135.005,42600000.0
2009-03-12 01:07:00,135.01,135.035,134.96,134.96,31000000.0
2009-03-12 01:08:00,134.955,134.955,134.865,134.885,14000000.0
2009-03-12 01:09:00,134.895,134.9,134.875,134.9,15000000.0
2009-03-12 01:10:00,134.895,134.9,134.88,134.88,13000000.0
2009-03-12 01:11:00,134.885,134.89,134.85,134.87,34000000.0
2009-03-12 01:12:00,134.855,134.89,134.84,134.89,34000000.0
2009-03-12 01:13:00,134.905,134.945,134.905,134.93,28000000.0
2009-03-12 01:14:00,134.925,134.935,134.915,134.92,11200000.0
2009-03-12 01:15:00,134.92,134.93,134.92,134.925,9000000.0
2009-03-12 01:16:00,134.915,134.915,134.905,134.91,4000000.0
2009-03-12 01:17:00,134.915,134.92,134.85,134.875,15000000.0
2009-03-12 01:18:00,134.85,134.895,134.85,134.89,21000000.0
2009-03-12 01:19:00,134.895,134.91,134.87,134.87,12000000.0
2009-03-12 01:20:00,134.865,134.87,134.865,134.87,2000000.0
2009-03-12 01:21:00,134.865,134.87,134.865,134.865,3000000.0
2009-03-12 01:22:00,134.87,134.88,134.86,134.865,14000000.0
2009-03-12 01:23:00,134.87,134.88,134.865,134.865,12400000.0
2009-03-12 01:24:00,134.86,134.86,134.83,134.84,13400000.0
2009-03-12 01:25:00,134.845,134.86,134.84,134.84,10000000.0
2009-03-12 01:26:00,134.835,134.87,134.835,134.86,16200000.0
2009-03-12 01:27:00,134.835,134.835,134.835,134.835,3400000.0
2009-03-12 01:28:00,134.855,134.89,134.84,134.875,35800000.0
2009-03-12 01:29:00,134.895,134.91,134.84,134.85,55800000.0
2009-03-12 01:30:00,134.855,134.865,134.85,134.86,10200000.0
2009-03-12 01:31:00,134.865,134.895,134.865,134.895,17200000.0
2009-03-12 01:32:00,134.885,134.895,134.865,134.875,13200000.0
2009-03-12 01:33:00,134.875,134.875,134.865,134.865,6000000.0
2009-03-12 01:34:00,134.86,134.86,134.85,134.85,2000000.0
2009-03-12 01:35:00,134.84,134.85,134.84,134.84,10200000.0
2009-03-12 01:36:00,134.84,134.86,134.83,134.845,31400000.0
2009-03-12 01:37:00,134.855,134.855,134.82,134.835,25000000.0
2009-03-12 01:38:00,134.82,134.835,134.82,134.82,18600000.0
2009-03-12 01:39:00,134.815,134.835,134.81,134.835,9000000.0
2009-03-12 01:40:00,134.83,134.845,134.825,134.835,23400000.0
2009-03-12 01:41:00,134.815,134.84,134.77,134.785,25000000.0
2009-03-12 01:42:00,134.8,134.805,134.78,134.78,18000000.0
2009-03-12 01:43:00,134.785,134.825,134.78,134.815,29200000.0
2009-03-12 01:44:00,134.8,134.815,134.795,134.805,7000000.0
2009-03-12 01:45:00,134.805,134.805,134.755,134.765,28200000.0
2009-03-12 01:46:00,134.755,134.76,134.71,134.74,27000000.0
2009-03-12 01:47:00,134.74,134.75,134.715,134.73,33000000.0
2009-03-12 01:48:00,134.735,134.755,134.72,134.755,40000000.0
2009-03-12 01:49:00,134.755,134.77,134.75,134.765,9000000.0
2009-03-12 01:50:00,134.73,134.73,134.55,134.575,106000000.0
2009-03-12 01:51:00,134.595,134.625,134.56,134.565,69200000.0
2009-03-12 01:52:00,134.535,134.535,134.47,134.53,52200000.0
2009-03-12 01:53:00,134.49,134.58,134.48,134.58,56600000.0
2009-03-12 01:54:00,134.585,134.605,134.56,134.56,18800000.0
2009-03-12 01:55:00,134.565,134.605,134.545,134.57,27200000.0
2009-03-12 01:56:00,134.58,134.58,134.57,134.575,6000000.0
2009-03-12 01:57:00,134.59,134.605,134.57,134.59,12400000.0
2009-03-12 01:58:00,134.6,134.62,134.52,134.535,23600000.0
2009-03-12 01:59:00,134.525,134.56,134.51,134.51,21800000.0
2009-03-12 02:00:00,134.51,134.62,134.51,134.62,128000000.0
2009-03-12 02:01:00,134.63,134.655,134.585,134.59,35200000.0
2009-03-12 02:02:00,134.605,134.61,134.605,134.605,7000000.0
2009-03-12 02:03:00,134.61,134.66,134.605,134.645,34000000.0
2009-03-12 02:04:00,134.645,134.66,134.49,134.535,98200000.0
2009-03-12 02:05:00,134.54,134.56,134.51,134.535,69000000.0
2009-03-12 02:06:00,134.545,134.545,134.43,134.445,359800000.0
2009-03-12 02:07:00,134.445,134.51,134.435,134.495,93800000.0
2009-03-12 02:08:00,134.505,134.505,134.34,134.35,261900000.0
2009-03-12 02:09:00,134.34,134.46,134.34,134.445,224400000.0
2009-03-12 02:10:00,134.435,134.445,134.33,134.365,224600000.0
2009-03-12 02:11:00,134.365,134.41,134.355,134.385,140200000.0
2009-03-12 02:12:00,134.41,134.44,134.34,134.385,275400000.0
2009-03-12 02:13:00,134.385,134.445,134.38,134.42,124000000.0
2009-03-12 02:14:00,134.425,134.44,134.42,134.425,103200000.0
2009-03-12 02:15:00,134.43,134.465,134.4,134.465,277400000.0
2009-03-12 02:16:00,134.465,134.47,134.385,134.44,157600000.0
2009-03-12 02:17:00,134.435,134.435,134.38,134.395,119000000.0
2009-03-12 02:18:00,134.385,134.44,134.385,134.44,86400000.0
2009-03-12 02:19:00,134.45,134.46,134.4,134.43,262400000.0
2009-03-12 02:20:00,134.43,134.475,134.39,134.47,198400000.0
2009-03-12 02:21:00,134.475,134.485,134.415,134.485,215800000.0
2009-03-12 02:22:00,134.48,134.515,134.48,134.505,115600000.0
2009-03-12 02:23:00,134.51,134.545,134.505,134.545,183000000.0
2009-03-12 02:24:00,134.55,134.555,134.495,134.515,173000000.0
2009-03-12 02:25:00,134.515,134.55,134.49,134.52,166000000.0
2009-03-12 02:26:00,134.53,134.535,134.495,134.495,113600000.0
2009-03-12 02:27:00,134.495,134.495,134.475,134.475,104200000.0
2009-03-12 02:28:00,134.485,134.485,134.475,134.475,36600000.0
2009-03-12 02:29:00,134.49,134.53,134.49,134.51,127400000.0
2009-03-12 02:30:00,134.51,134.62,134.51,134.515,334200000.0
2009-03-12 02:31:00,134.515,134.58,134.465,134.57,363400000.0
2009-03-12 02:32:00,134.575,134.645,134.575,134.615,160600000.0
2009-03-12 02:33:00,134.63,134.69,134.63,134.675,235200000.0
2009-03-12 02:34:00,134.68,134.68,134.605,134.63,198400000.0
2009-03-12 02:35:00,134.63,134.665,134.55,134.665,138600000.0
2009-03-12 02:36:00,134.63,134.775,134.63,134.765,213000000.0
2009-03-12 02:37:00,134.765,134.765,134.665,134.665,164400000.0
2009-03-12 02:38:00,134.66,134.685,134.61,134.675,338000000.0
2009-03-12 02:39:00,134.685,134.695,134.675,134.69,88400000.0
2009-03-12 02:40:00,134.695,134.72,134.695,134.7,103400000.0
2009-03-12 02:41:00,134.705,134.76,134.675,134.76,136400000.0
2009-03-12 02:42:00,134.76,134.82,134.76,134.79,86200000.0
2009-03-12 02:43:00,134.795,134.795,134.71,134.725,131000000.0
2009-03-12 02:44:00,134.725,134.74,134.685,134.715,174600000.0
2009-03-12 02:45:00,134.71,134.74,134.7,134.73,110400000.0
2009-03-12 02:46:00,134.745,134.785,134.735,134.77,174800000.0
2009-03-12 02:47:00,134.77,134.94,134.77,134.92,216000000.0
2009-03-12 02:48:00,134.85,134.875,134.84,134.865,165000000.0
2009-03-12 02:49:00,134.855,134.925,134.84,134.855,95200000.0
2009-03-12 02:50:00,134.85,134.88,134.765,134.765,92800000.0
2009-03-12 02:51:00,134.78,134.785,134.74,134.775,99200000.0
2009-03-12 02:52:00,134.77,134.8,134.76,134.76,45800000.0
2009-03-12 02:53:00,134.75,134.805,134.745,134.795,177400000.0
2009-03-12 02:54:00,134.795,134.815,134.77,134.815,61200000.0
2009-03-12 02:55:00,134.805,134.875,134.76,134.875,130200000.0
2009-03-12 02:56:00,134.875,134.885,134.82,134.855,109600000.0
2009-03-12 02:57:00,134.865,134.875,134.815,134.825,79800000.0
2009-03-12 02:58:00,134.82,134.825,134.72,134.755,124600000.0
2009-03-12 02:59:00,134.76,134.84,134.76,134.83,28800000.0
2009-03-12 03:00:00,134.83,134.83,134.805,134.805,54400000.0
2009-03-12 03:01:00,134.805,134.815,134.765,134.765,69400000.0
2009-03-12 03:02:00,134.765,134.775,134.745,134.745,119200000.0
2009-03-12 03:03:00,134.75,134.775,134.73,134.755,71400000.0
2009-03-12 03:04:00,134.76,134.79,134.715,134.715,93200000.0
2009-03-12 03:05:00,134.715,134.745,134.67,134.715,200800000.0
2009-03-12 03:06:00,134.715,134.755,134.695,134.75,74600000.0
2009-03-12 03:07:00,134.74,134.8,134.73,134.77,118600000.0
2009-03-12 03:08:00,134.765,134.78,134.66,134.675,122400000.0
2009-03-12 03:09:00,134.675,134.705,134.675,134.705,42800000.0
2009-03-12 03:10:00,134.7,134.73,134.56,134.56,127000000.0
2009-03-12 03:11:00,134.57,134.62,134.515,134.585,186400000.0
2009-03-12 03:12:00,134.58,134.675,134.565,134.665,108200000.0
2009-03-12 03:13:00,134.66,134.705,134.57,134.675,363600000.0
2009-03-12 03:14:00,134.68,134.745,134.625,134.635,225400000.0
2009-03-12 03:15:00,134.635,134.65,134.575,134.62,124400000.0
2009-03-12 03:16:00,134.62,134.62,134.56,134.565,75600000.0
2009-03-12 03:17:00,134.56,134.625,134.56,134.625,88200000.0
2009-03-12 03:18:00,134.62,134.665,134.595,134.595,173000000.0
2009-03-12 03:19:00,134.595,134.595,134.45,134.53,227000000.0
2009-03-12 03:20:00,134.525,134.58,134.47,134.515,93000000.0
2009-03-12 03:21:00,134.52,134.585,134.485,134.585,92000000.0
2009-03-12 03:22:00,134.58,134.62,134.51,134.51,92800000.0
2009-03-12 03:23:00,134.51,134.515,134.435,134.485,93800000.0
2009-03-12 03:24:00,134.49,134.5,134.415,134.425,88200000.0
2009-03-12 03:25:00,134.435,134.46,134.355,134.37,101000000.0
2009-03-12 03:26:00,134.365,134.405,134.365,134.385,99000000.0
2009-03-12 03:27:00,134.38,134.48,134.38,134.465,94000000.0
2009-03-12 03:28:00,134.465,134.495,134.38,134.39,67000000.0
2009-03-12 03:29:00,134.39,134.435,134.38,134.42,91000000.0
2009-03-12 03:30:00,134.415,134.42,134.355,134.36,53400000.0
2009-03-12 03:31:00,134.355,134.375,134.25,134.27,158000000.0
2009-03-12 03:32:00,134.265,134.33,134.265,134.32,59000000.0
2009-03-12 03:33:00,134.325,134.34,134.28,134.29,78000000.0
2009-03-12 03:34:00,134.29,134.335,134.275,134.32,62000000.0
2009-03-12 03:35:00,134.335,134.41,134.335,134.405,68000000.0
2009-03-12 03:36:00,134.41,134.495,134.405,134.495,51600000.0
2009-03-12 03:37:00,134.5,134.54,134.49,134.52,88200000.0
2009-03-12 03:38:00,134.54,134.545,134.45,134.455,45600000.0
2009-03-12 03:39:00,134.45,134.47,134.435,134.435,75800000.0
2009-03-12 03:40:00,134.44,134.45,134.425,134.435,85000000.0
2009-03-12 03:41:00,134.44,134.44,134.435,134.44,17000000.0
2009-03-12 03:42:00,134.45,134.49,134.44,134.49,43600000.0
2009-03-12 03:43:00,134.49,134.495,134.445,134.46,35200000.0
2009-03-12 03:44:00,134.47,134.5,134.46,134.465,50800000.0
2009-03-12 03:45:00,134.455,134.465,134.435,134.435,62800000.0
2009-03-12 03:46:00,134.435,134.46,134.4,134.45,85800000.0
2009-03-12 03:47:00,134.46,134.48,134.405,134.425,75400000.0
2009-03-12 03:48:00,134.435,134.47,134.39,134.4,77800000.0
2009-03-12 03:49:00,134.39,134.44,134.39,134.44,29200000.0
2009-03-12 03:50:00,134.425,134.455,134.385,134.42,47200000.0
2009-03-12 03:51:00,134.425,134.425,134.4,134.405,48000000.0
2009-03-12 03:52:00,134.405,134.42,134.405,134.415,30600000.0
2009-03-12 03:53:00,134.42,134.435,134.385,134.39,27000000.0
2009-03-12 03:54:00,134.395,134.395,134.355,134.36,45200000.0
2009-03-12 03:55:00,134.365,134.39,134.35,134.375,37400000.0
2009-03-12 03:56:00,134.395,134.46,134.375,134.4,78400000.0
2009-03-12 03:57:00,134.415,134.415,134.4,134.405,18000000.0
2009-03-12 03:58:00,134.41,134.41,134.38,134.39,23400000.0
2009-03-12 03:59:00,134.395,134.395,134.31,134.315,25000000.0
2009-03-12 04:00:00,134.315,134.335,134.295,134.33,63400000.0
2009-03-12 04:01:00,134.335,134.335,134.325,134.33,11000000.0
2009-03-12 04:02:00,134.33,134.34,134.245,134.33,115600000.0
2009-03-12 04:03:00,134.335,134.365,134.33,134.355,59200000.0
2009-03-12 04:04:00,134.37,134.425,134.345,134.355,104600000.0
2009-03-12 04:05:00,134.345,134.425,134.34,134.405,129800000.0
2009-03-12 04:06:00,134.405,134.425,134.39,134.42,55000000.0
2009-03-12 04:07:00,134.42,134.455,134.4,134.425,111600000.0
2009-03-12 04:08:00,134.425,134.425,134.355,134.37,64400000.0
2009-03-12 04:09:00,134.375,134.38,134.36,134.37,43600000.0
2009-03-12 04:10:00,134.38,134.45,134.38,134.405,76400000.0
2009-03-12 04:11:00,134.41,134.44,134.405,134.44,173200000.0
2009-03-12 04:12:00,134.435,134.455,134.395,134.415,175000000.0
2009-03-12 04:13:00,134.425,134.425,134.395,134.425,38200000.0
2009-03-12 04:14:00,134.425,134.44,134.4,134.415,31400000.0
2009-03-12 04:15:00,134.42,134.44,134.415,134.415,63400000.0
2009-03-12 04:16:00,134.425,134.475,134.415,134.435,180800000.0
2009-03-12 04:17:00,134.435,134.435,134.4,134.43,158800000.0
2009-03-12 04:18:00,134.43,134.445,134.405,134.435,260000000.0
2009-03-12 04:19:00,134.425,134.485,134.42,134.45,102200000.0
2009-03-12 04:20:00,134.455,134.455,134.41,134.425,108200000.0
2009-03-12 04:21:00,134.415,134.495,134.415,134.465,111000000.0
2009-03-12 04:22:00,134.47,134.48,134.45,134.46,20400000.0
2009-03-12 04:23:00,134.435,134.46,134.405,134.45,49000000.0
2009-03-12 04:24:00,134.44,134.485,134.41,134.47,56200000.0
2009-03-12 04:25:00,134.475,134.475,134.47,134.47,3000000.0
2009-03-12 04:26:00,134.47,134.53,134.47,134.51,43200000.0
2009-03-12 04:27:00,134.52,134.555,134.5,134.51,59200000.0
2009-03-12 04:28:00,134.5,134.515,134.49,134.505,39600000.0
2009-03-12 04:29:00,134.505,134.52,134.48,134.49,49400000.0
2009-03-12 04:30:00,134.49,134.49,134.415,134.435,46000000.0
2009-03-12 04:31:00,134.44,134.455,134.415,134.435,36400000.0
2009-03-12 04:32:00,134.425,134.455,134.425,134.455,49000000.0
2009-03-12 04:33:00,134.455,134.47,134.435,134.455,28400000.0
2009-03-12 04:34:00,134.46,134.475,134.45,134.455,38600000.0
2009-03-12 04:35:00,134.46,134.47,134.45,134.47,80800000.0
2009-03-12 04:36:00,134.46,134.46,134.315,134.34,156600000.0
2009-03-12 04:37:00,134.33,134.375,134.31,134.35,278800001.0
2009-03-12 04:38:00,134.365,134.375,134.34,134.36,137200000.0
2009-03-12 04:39:00,134.37,134.37,134.29,134.31,107800000.0
2009-03-12 04:40:00,134.3,134.33,134.295,134.315,34400000.0
2009-03-12 04:41:00,134.31,134.335,134.305,134.32,21800000.0
2009-03-12 04:42:00,134.32,134.335,134.305,134.32,59400000.0
2009-03-12 04:43:00,134.325,134.34,134.3,134.34,23600000.0
2009-03-12 04:44:00,134.335,134.37,134.335,134.36,19200000.0
2009-03-12 04:45:00,134.375,134.375,134.34,134.355,18000000.0
2009-03-12 04:46:00,134.36,134.36,134.33,134.34,21600000.0
2009-03-12 04:47:00,134.345,134.345,134.32,134.32,42600000.0
2009-03-12 04:48:00,134.32,134.32,134.27,134.29,63000000.0
2009-03-12 04:49:00,134.3,134.305,134.27,134.27,46200000.0
2009-03-12 04:50:00,134.28,134.28,134.27,134.27,10000000.0
2009-03-12 04:51:00,134.27,134.28,134.255,134.265,20000000.0
2009-03-12 04:52:00,134.265,134.265,134.195,134.2,118600000.0
2009-03-12 04:53:00,134.2,134.26,134.2,134.24,133600000.0
2009-03-12 04:54:00,134.24,134.265,134.235,134.255,151600000.0
2009-03-12 04:55:00,134.255,134.255,134.215,134.215,209000000.0
2009-03-12 04:56:00,134.215,134.23,134.195,134.23,148200000.0
2009-03-12 04:57:00,134.225,134.24,134.215,134.225,141600000.0
2009-03-12 04:58:00,134.23,134.24,134.225,134.235,74400000.0
2009-03-12 04:59:00,134.245,134.25,134.21,134.25,375000000.0
2009-03-12 05:00:00,134.255,134.255,134.22,134.235,153000000.0
2009-03-12 05:01:00,134.235,134.245,134.235,134.245,35600000.0
2009-03-12 05:02:00,134.235,134.25,134.235,134.25,42800000.0
2009-03-12 05:03:00,134.235,134.25,134.195,134.2,183800000.0
2009-03-12 05:04:00,134.21,134.235,134.2,134.23,97800000.0
2009-03-12 05:05:00,134.235,134.235,134.215,134.225,48600000.0
2009-03-12 05:06:00,134.24,134.24,134.115,134.145,287400000.0
2009-03-12 05:07:00,134.14,134.165,134.125,134.13,113800000.0
2009-03-12 05:08:00,134.13,134.165,134.05,134.05,224000000.0
2009-03-12 05:09:00,134.05,134.09,134.005,134.01,331600000.0
2009-03-12 05:10:00,134.01,134.085,134.005,134.07,211600000.0
2009-03-12 05:11:00,134.075,134.12,134.055,134.065,250800000.0
2009-03-12 05:12:00,134.07,134.095,134.045,134.06,220000000.0
2009-03-12 05:13:00,134.065,134.08,134.045,134.045,224200000.0
2009-03-12 05:14:00,134.045,134.055,133.75,133.8,230800000.0
2009-03-12 05:15:00,133.84,133.855,133.71,133.72,424000000.0
2009-03-12 05:16:00,133.71,133.78,133.695,133.74,184600000.0
2009-03-12 05:17:00,133.735,133.8,133.735,133.78,87800000.0
2009-03-12 05:18:00,133.795,133.83,133.78,133.825,75800000.0
2009-03-12 05:19:00,133.815,133.87,133.81,133.845,43000000.0
2009-03-12 05:20:00,133.835,133.845,133.675,133.7,75200000.0
2009-03-12 05:21:00,133.675,133.69,133.525,133.64,150400000.0
2009-03-12 05:22:00,133.645,133.695,133.52,133.69,143000000.0
2009-03-12 05:23:00,133.69,133.77,133.605,133.735,204000000.0
2009-03-12 05:24:00,133.73,133.795,133.715,133.78,134000000.0
2009-03-12 05:25:00,133.77,133.79,133.74,133.775,48400000.0
2009-03-12 05:26:00,133.78,133.83,133.78,133.805,142600000.0
2009-03-12 05:27:00,133.8,133.83,133.77,133.815,89600000.0
2009-03-12 05:28:00,133.81,133.875,133.8,133.865,84000000.0
2009-03-12 05:29:00,133.865,133.865,133.815,133.835,53200000.0
2009-03-12 05:30:00,133.83,133.84,133.71,133.715,47000000.0
2009-03-12 05:31:00,133.73,133.735,133.54,133.555,134400000.0
2009-03-12 05:32:00,133.555,133.57,133.42,133.43,209000000.0
2009-03-12 05:33:00,133.43,133.46,133.425,133.46,79200000.0
2009-03-12 05:34:00,133.46,133.595,133.46,133.575,258200000.0
2009-03-12 05:35:00,133.58,133.62,133.54,133.59,165000000.0
2009-03-12 05:36:00,133.59,133.61,133.51,133.585,377800000.0
2009-03-12 05:37:00,133.585,133.73,133.53,133.58,436600000.0
2009-03-12 05:38:00,133.59,133.63,133.515,133.605,576000000.0
2009-03-12 05:39:00,133.605,133.665,133.59,133.6,347000000.0
2009-03-12 05:40:00,133.6,133.665,133.5,133.635,389900000.0
2009-03-12 05:41:00,133.64,133.77,133.55,133.72,323400000.0
2009-03-12 05:42:00,133.715,133.72,133.64,133.68,364800000.0
2009-03-12 05:43:00,133.675,133.745,133.64,133.655,424200000.0
2009-03-12 05:44:00,133.66,133.74,133.655,133.725,240400000.0
2009-03-12 05:45:00,133.725,133.725,133.445,133.56,256400000.0
2009-03-12 05:46:00,133.56,133.575,133.525,133.53,152400000.0
2009-03-12 05:47:00,133.55,133.585,133.505,133.565,254400000.0
2009-03-12 05:48:00,133.555,133.555,133.48,133.52,181000000.0
2009-03-12 05:49:00,133.515,133.58,133.515,133.58,194000000.0
2009-03-12 05:50:00,133.565,133.57,133.46,133.49,154500000.0
2009-03-12 05:51:00,133.505,133.51,133.445,133.45,303400000.0
2009-03-12 05:52:00,133.44,133.44,133.37,133.375,189600000.0
2009-03-12 05:53:00,133.37,133.405,133.355,133.375,376400000.0
2009-03-12 05:54:00,133.39,133.575,133.38,133.52,483000000.0
2009-03-12 05:55:00,133.515,133.57,133.45,133.54,226000000.0
2009-03-12 05:56:00,133.55,133.55,133.44,133.45,225800000.0
2009-03-12 05:57:00,133.435,133.51,133.435,133.47,176000000.0
2009-03-12 05:58:00,133.455,133.455,133.385,133.45,223400000.0
2009-03-12 05:59:00,133.45,133.49,133.435,133.465,205800000.0
2009-03-12 06:00:00,133.465,133.505,133.405,133.42,324200000.0
2009-03-12 06:01:00,133.43,133.43,133.345,133.415,285600000.0
2009-03-12 06:02:00,133.42,133.46,133.42,133.46,103600000.0
2009-03-12 06:03:00,133.46,133.575,133.45,133.56,330200000.0
2009-03-12 06:04:00,133.56,133.56,133.54,133.55,183400000.0
2009-03-12 06:05:00,133.55,133.575,133.535,133.555,181000000.0
2009-03-12 06:06:00,133.545,133.545,133.49,133.49,126400000.0
2009-03-12 06:07:00,133.49,133.525,133.485,133.515,131000000.0
2009-03-12 06:08:00,133.515,133.545,133.49,133.53,209000000.0
2009-03-12 06:09:00,133.525,133.55,133.52,133.54,198400000.0
2009-03-12 06:10:00,133.545,133.545,133.475,133.495,175600000.0
2009-03-12 06:11:00,133.505,133.53,133.445,133.53,411600000.0
2009-03-12 06:12:00,133.53,133.535,133.51,133.51,187000000.0
2009-03-12 06:13:00,133.505,133.505,133.485,133.49,62400000.0
2009-03-12 06:14:00,133.49,133.575,133.475,133.57,167400000.0
2009-03-12 06:15:00,133.57,133.57,133.515,133.54,254400000.0
2009-03-12 06:16:00,133.545,133.675,133.535,133.585,316000000.0
2009-03-12 06:17:00,133.585,133.735,133.585,133.685,311200000.0
2009-03-12 06:18:00,133.69,133.71,133.53,133.595,311400000.0
2009-03-12 06:19:00,133.61,133.685,133.565,133.615,136400000.0
2009-03-12 06:20:00,133.635,133.72,133.55,133.55,393600000.0
2009-03-12 06:21:00,133.545,133.575,133.53,133.56,122000000.0
2009-03-12 06:22:00,133.57,133.575,133.385,133.415,364000000.0
2009-03-12 06:23:00,133.43,133.625,133.39,133.45,218200000.0
2009-03-12 06:24:00,133.45,133.52,133.415,133.43,245600000.0
2009-03-12 06:25:00,133.415,133.43,133.37,133.43,228600000.0
2009-03-12 06:26:00,133.425,133.515,133.395,133.515,183000000.0
2009-03-12 06:27:00,133.53,133.66,133.475,133.6,349400000.0
2009-03-12 06:28:00,133.6,133.655,133.52,133.53,321600000.0
2009-03-12 06:29:00,133.53,133.56,133.45,133.465,152800000.0
2009-03-12 06:30:00,133.465,133.535,133.445,133.455,182400000.0
2009-03-12 06:31:00,133.46,133.49,133.45,133.455,104000000.0
2009-03-12 06:32:00,133.46,133.465,133.42,133.42,114200000.0
2009-03-12 06:33:00,133.44,133.45,133.37,133.37,247600000.0
2009-03-12 06:34:00,133.385,133.425,133.355,133.375,226600000.0
2009-03-12 06:35:00,133.38,133.52,133.37,133.405,314000000.0
2009-03-12 06:36:00,133.405,133.41,133.35,133.36,255800000.0
2009-03-12 06:37:00,133.365,133.4,133.345,133.345,147800000.0
2009-03-12 06:38:00,133.36,133.4,133.355,133.39,87000000.0
2009-03-12 06:39:00,133.385,133.405,133.365,133.405,107200000.0
2009-03-12 06:40:00,133.41,133.415,133.39,133.415,42000000.0
2009-03-12 06:41:00,133.415,133.435,133.25,133.29,310900000.0
2009-03-12 06:42:00,133.285,133.3,133.15,133.25,393200000.0
2009-03-12 06:43:00,133.26,133.295,133.195,133.255,340800000.0
2009-03-12 06:44:00,133.255,133.265,133.21,133.26,421800000.0
2009-03-12 06:45:00,133.26,133.26,133.205,133.225,56800000.0
2009-03-12 06:46:00,133.23,133.42,133.23,133.405,77800000.0
2009-03-12 06:47:00,133.405,133.535,133.405,133.475,79000000.0
2009-03-12 06:48:00,133.475,133.48,133.455,133.465,28800000.0
2009-03-12 06:49:00,133.46,133.48,133.455,133.465,63000000.0
2009-03-12 06:50:00,133.45,133.455,133.42,133.43,33000000.0
2009-03-12 06:51:00,133.43,133.43,133.385,133.415,22800000.0
2009-03-12 06:52:00,133.41,133.455,133.365,133.395,53600000.0
2009-03-12 06:53:00,133.395,133.425,133.375,133.4,69800000.0
2009-03-12 06:54:00,133.405,133.435,133.395,133.395,24200000.0
2009-03-12 06:55:00,133.39,133.405,133.32,133.34,76200000.0
2009-03-12 06:56:00,133.34,133.39,133.335,133.355,50200000.0
2009-03-12 06:57:00,133.35,133.455,133.35,133.41,76800000.0
2009-03-12 06:58:00,133.415,133.415,133.37,133.39,38200000.0
2009-03-12 06:59:00,133.385,133.39,133.375,133.39,26800000.0
2009-03-12 07:00:00,133.39,133.42,133.385,133.415,30200000.0
2009-03-12 07:01:00,133.415,133.425,133.38,133.405,54200000.0
2009-03-12 07:02:00,133.4,133.4,133.355,133.38,102800000.0
2009-03-12 07:03:00,133.395,133.4,133.365,133.365,98200000.0
2009-03-12 07:04:00,133.36,133.36,133.36,133.36,3400000.0
2009-03-12 07:05:00,133.36,133.375,133.36,133.375,38000000.0
2009-03-12 07:06:00,133.375,133.41,133.37,133.375,79400000.0
2009-03-12 07:07:00,133.38,133.47,133.375,133.46,56600000.0
2009-03-12 07:08:00,133.465,133.49,133.45,133.485,82400000.0
2009-03-12 07:09:00,133.49,133.49,133.435,133.45,27000000.0
2009-03-12 07:10:00,133.45,133.475,133.44,133.475,16000000.0
2009-03-12 07:11:00,133.47,133.485,133.465,133.485,22000000.0
2009-03-12 07:12:00,133.485,133.485,133.425,133.445,63400000.0
2009-03-12 07:13:00,133.45,133.495,133.445,133.49,28000000.0
2009-03-12 07:14:00,133.49,133.51,133.48,133.5,36000000.0
2009-03-12 07:15:00,133.495,133.585,133.485,133.535,92000000.0
2009-03-12 07:16:00,133.54,133.575,133.5,133.53,55200000.0
2009-03-12 07:17:00,133.53,133.825,133.515,133.72,120200000.0
2009-03-12 07:18:00,133.745,133.93,133.705,133.925,139900000.0
2009-03-12 07:19:00,133.93,133.985,133.9,133.965,69800000.0
2009-03-12 07:20:00,133.96,134.055,133.955,134.03,82400000.0
2009-03-12 07:21:00,134.025,134.06,134.025,134.055,58800000.0
2009-03-12 07:22:00,134.045,134.045,133.795,133.82,161000000.0
2009-03-12 07:23:00,133.815,133.83,133.7,133.7,127000000.0
2009-03-12 07:24:00,133.705,133.75,133.7,133.745,70400000.0
2009-03-12 07:25:00,133.75,133.795,133.75,133.785,81600000.0
2009-03-12 07:26:00,133.785,133.79,133.785,133.79,10200000.0
2009-03-12 07:27:00,133.785,133.84,133.785,133.84,69800000.0
2009-03-12 07:28:00,133.845,133.9,133.84,133.855,120800000.0
2009-03-12 07:29:00,133.87,133.87,133.825,133.83,59600000.0
2009-03-12 07:30:00,133.815,133.86,133.815,133.855,78000000.0
2009-03-12 07:31:00,133.85,133.865,133.835,133.845,96400000.0
2009-03-12 07:32:00,133.835,133.85,133.825,133.825,46800000.0
2009-03-12 07:33:00,133.82,133.835,133.81,133.82,131800000.0
2009-03-12 07:34:00,133.825,133.825,133.79,133.79,80400000.0
2009-03-12 07:35:00,133.775,133.8,133.755,133.79,74800000.0
2009-03-12 07:36:00,133.785,133.83,133.77,133.82,86200000.0
2009-03-12 07:37:00,133.815,133.855,133.78,133.84,79000000.0
2009-03-12 07:38:00,133.84,133.845,133.805,133.81,30200000.0
2009-03-12 07:39:00,133.785,133.83,133.785,133.81,51000000.0
2009-03-12 07:40:00,133.815,133.85,133.8,133.815,95800000.0
2009-03-12 07:41:00,133.8,133.805,133.72,133.745,43600000.0
2009-03-12 07:42:00,133.725,133.745,133.72,133.74,20800000.0
2009-03-12 07:43:00,133.735,133.755,133.725,133.755,29200000.0
2009-03-12 07:44:00,133.745,133.745,133.695,133.715,70200000.0
2009-03-12 07:45:00,133.72,133.735,133.69,133.705,52000000.0
2009-03-12 07:46:00,133.705,133.74,133.665,133.71,131000000.0
2009-03-12 07:47:00,133.715,133.75,133.675,133.695,27800000.0
2009-03-12 07:48:00,133.705,133.72,133.68,133.71,31400000.0
2009-03-12 07:49:00,133.705,133.705,133.685,133.695,27400000.0
2009-03-12 07:50:00,133.69,133.695,133.665,133.67,10000000.0
2009-03-12 07:51:00,133.68,133.74,133.68,133.715,71000000.0
2009-03-12 07:52:00,133.715,133.75,133.715,133.75,26400000.0
2009-03-12 07:53:00,133.77,133.805,133.765,133.79,93200000.0
2009-03-12 07:54:00,133.785,133.815,133.755,133.785,110200000.0
2009-03-12 07:55:00,133.785,133.785,133.745,133.77,39600000.0
2009-03-12 07:56:00,133.775,133.8,133.735,133.75,74800000.0
2009-03-12 07:57:00,133.745,133.76,133.72,133.745,31000000.0
2009-03-12 07:58:00,133.75,133.77,133.725,133.755,42200000.0
2009-03-12 07:59:00,133.76,133.775,133.715,133.755,46600000.0
2009-03-12 08:00:00,133.745,133.755,133.695,133.705,85000000.0
2009-03-12 08:01:00,133.705,133.705,133.615,133.62,107000000.0
2009-03-12 08:02:00,133.625,133.625,133.48,133.495,276200000.0
2009-03-12 08:03:00,133.495,133.51,133.29,133.3,404500000.0
2009-03-12 08:04:00,133.3,133.38,133.27,133.38,349200000.0
2009-03-12 08:05:00,133.385,133.52,133.35,133.455,352400000.0
2009-03-12 08:06:00,133.465,133.52,133.44,133.495,175600000.0
2009-03-12 08:07:00,133.495,133.535,133.435,133.495,307600000.0
2009-03-12 08:08:00,133.5,133.515,133.46,133.51,130200000.0
2009-03-12 08:09:00,133.5,133.54,133.47,133.54,276200000.0
2009-03-12 08:10:00,133.525,133.59,133.5,133.56,329400000.0
2009-03-12 08:11:00,133.565,133.585,133.535,133.575,161800000.0
2009-03-12 08:12:00,133.575,133.59,133.53,133.565,130800000.0
2009-03-12 08:13:00,133.565,133.575,133.48,133.48,175600000.0
2009-03-12 08:14:00,133.48,133.49,133.47,133.48,145400000.0
2009-03-12 08:15:00,133.48,133.535,133.455,133.52,193600000.0
2009-03-12 08:16:00,133.525,133.595,133.525,133.595,170400000.0
2009-03-12 08:17:00,133.595,133.635,133.58,133.59,149800000.0
2009-03-12 08:18:00,133.605,133.61,133.56,133.575,212400000.0
2009-03-12 08:19:00,133.565,133.65,133.56,133.65,192600000.0
2009-03-12 08:20:00,133.65,133.655,133.555,133.565,255800000.0
2009-03-12 08:21:00,133.56,133.585,133.545,133.58,200800000.0
2009-03-12 08:22:00,133.58,133.59,133.53,133.575,351000000.0
2009-03-12 08:23:00,133.57,133.585,133.535,133.54,197200000.0
2009-03-12 08:24:00,133.535,133.555,133.535,133.55,106000000.0
2009-03-12 08:25:00,133.55,133.55,133.455,133.48,279000000.0
2009-03-12 08:26:00,133.48,133.48,133.365,133.365,181600000.0
2009-03-12 08:27:00,133.365,133.405,133.335,133.36,281800000.0
2009-03-12 08:28:00,133.34,133.355,133.24,133.32,347200000.0
2009-03-12 08:29:00,133.305,133.355,133.3,133.34,77000000.0
2009-03-12 08:30:00,133.34,133.44,133.335,133.44,53600000.0
2009-03-12 08:31:00,133.44,133.455,133.38,133.455,87800000.0
2009-03-12 08:32:00,133.445,133.465,133.39,133.465,105600000.0
2009-03-12 08:33:00,133.47,133.55,133.445,133.55,77600000.0
2009-03-12 08:34:00,133.55,133.555,133.515,133.515,176400000.0
2009-03-12 08:35:00,133.5,133.56,133.455,133.495,154400000.0
2009-03-12 08:36:00,133.5,133.535,133.5,133.52,87400000.0
2009-03-12 08:37:00,133.51,133.51,133.415,133.485,63600000.0
2009-03-12 08:38:00,133.485,133.495,133.425,133.485,208200000.0
2009-03-12 08:39:00,133.48,133.485,133.445,133.46,80800000.0
2009-03-12 08:40:00,133.465,133.505,133.435,133.505,52400000.0
2009-03-12 08:41:00,133.5,133.53,133.5,133.515,54200000.0
2009-03-12 08:42:00,133.51,133.51,133.395,133.405,248400000.0
2009-03-12 08:43:00,133.405,133.43,133.33,133.395,265600000.0
2009-03-12 08:44:00,133.39,133.505,133.365,133.39,272600000.0
2009-03-12 08:45:00,133.38,133.38,133.305,133.35,153200000.0
2009-03-12 08:46:00,133.375,133.385,133.245,133.25,279600000.0
2009-03-12 08:47:00,133.25,133.43,133.23,133.395,337400000.0
2009-03-12 08:48:00,133.405,133.42,133.295,133.305,184600000.0
2009-03-12 08:49:00,133.3,133.365,133.3,133.345,222400000.0
2009-03-12 08:50:00,133.345,133.38,133.335,133.375,241800000.0
2009-03-12 08:51:00,133.375,133.42,133.35,133.36,213600000.0
2009-03-12 08:52:00,133.365,133.45,133.36,133.445,204800000.0
2009-03-12 08:53:00,133.445,133.465,133.365,133.39,199800000.0
2009-03-12 08:54:00,133.415,133.475,133.395,133.44,159200000.0
2009-03-12 08:55:00,133.445,133.445,133.375,133.4,211400000.0
2009-03-12 08:56:00,133.395,133.485,133.365,133.375,192400000.0
2009-03-12 08:57:00,133.375,133.435,133.36,133.415,160800000.0
2009-03-12 08:58:00,133.415,133.425,133.39,133.395,123000000.0
2009-03-12 08:59:00,133.385,133.405,133.37,133.395,83600000.0
2009-03-12 09:00:00,133.4,133.52,133.4,133.48,116200000.0
2009-03-12 09:01:00,133.46,133.465,133.43,133.455,58400000.0
2009-03-12 09:02:00,133.45,133.475,133.425,133.465,118400000.0
2009-03-12 09:03:00,133.465,133.475,133.435,133.455,73600000.0
2009-03-12 09:04:00,133.46,133.48,133.45,133.47,43000000.0
2009-03-12 09:05:00,133.475,133.475,133.4,133.45,82800000.0
2009-03-12 09:06:00,133.47,133.47,133.42,133.425,57400000.0
2009-03-12 09:07:00,133.435,133.455,133.37,133.415,70600000.0
2009-03-12 09:08:00,133.425,133.43,133.375,133.375,30400000.0
2009-03-12 09:09:00,133.38,133.39,133.34,133.375,114600000.0
2009-03-12 09:10:00,133.385,133.385,133.315,133.355,295200000.0
2009-03-12 09:11:00,133.355,133.375,133.325,133.34,85200000.0
2009-03-12 09:12:00,133.335,133.395,133.335,133.39,190000000.0
2009-03-12 09:13:00,133.385,133.455,133.375,133.455,159000000.0
2009-03-12 09:14:00,133.455,133.56,133.445,133.55,123600000.0
2009-03-12 09:15:00,133.52,133.545,133.485,133.515,139200000.0
2009-03-12 09:16:00,133.51,133.52,133.485,133.51,44200000.0
2009-03-12 09:17:00,133.52,133.52,133.37,133.4,115600000.0
2009-03-12 09:18:00,133.41,133.48,133.41,133.425,47400000.0
2009-03-12 09:19:00,133.425,133.445,133.4,133.435,49200000.0
2009-03-12 09:20:00,133.425,133.47,133.34,133.34,125400000.0
2009-03-12 09:21:00,133.35,133.395,133.295,133.305,91200000.0
2009-03-12 09:22:00,133.305,133.315,133.285,133.31,54400000.0
2009-03-12 09:23:00,133.32,133.33,133.305,133.32,45000000.0
2009-03-12 09:24:00,133.315,133.39,133.31,133.39,45600000.0
2009-03-12 09:25:00,133.395,133.5,133.395,133.475,110400000.0
2009-03-12 09:26:00,133.47,133.505,133.355,133.4,98200000.0
2009-03-12 09:27:00,133.395,133.46,133.36,133.38,108400000.0
2009-03-12 09:28:00,133.385,133.39,133.33,133.33,97000000.0
2009-03-12 09:29:00,133.335,133.415,133.325,133.385,75600000.0
2009-03-12 09:30:00,133.395,133.44,133.37,133.38,77400000.0
2009-03-12 09:31:00,133.375,133.42,133.355,133.385,103800000.0
2009-03-12 09:32:00,133.375,133.38,133.135,133.165,203000000.0
2009-03-12 09:33:00,133.165,133.2,133.105,133.11,164400000.0
2009-03-12 09:34:00,133.105,133.18,133.055,133.11,258400000.0
2009-03-12 09:35:00,133.12,133.125,133.05,133.06,157400000.0
2009-03-12 09:36:00,133.06,133.07,132.92,132.935,248400000.0
2009-03-12 09:37:00,132.94,132.95,132.885,132.92,282200000.0
2009-03-12 09:38:00,132.925,133.07,132.9,133.07,167000000.0
2009-03-12 09:39:00,133.07,133.2,133.065,133.11,227400000.0
2009-03-12 09:40:00,133.125,133.195,133.125,133.195,195600000.0
2009-03-12 09:41:00,133.195,133.205,133.125,133.165,171800000.0
2009-03-12 09:42:00,133.165,133.165,133.01,133.015,192200000.0
2009-03-12 09:43:00,133.015,133.08,132.985,132.985,221500000.0
2009-03-12 09:44:00,132.99,133.045,132.97,133.03,236500000.0
2009-03-12 09:45:00,133.03,133.09,133.005,133.09,186400000.0
2009-03-12 09:46:00,133.095,133.155,133.085,133.155,162800000.0
2009-03-12 09:47:00,133.16,133.205,133.125,133.18,119400000.0
2009-03-12 09:48:00,133.185,133.24,133.145,133.225,143400000.0
2009-03-12 09:49:00,133.23,133.29,133.22,133.23,95800000.0
2009-03-12 09:50:00,133.225,133.225,133.175,133.2,50000000.0
2009-03-12 09:51:00,133.195,133.265,133.185,133.25,145000000.0
2009-03-12 09:52:00,133.245,133.255,133.2,133.2,81000000.0
2009-03-12 09:53:00,133.2,133.24,133.175,133.235,99000000.0
2009-03-12 09:54:00,133.235,133.39,133.23,133.39,183200000.0
2009-03-12 09:55:00,133.38,133.395,133.325,133.365,94800000.0
2009-03-12 09:56:00,133.365,133.395,133.345,133.365,208200000.0
2009-03-12 09:57:00,133.36,133.365,133.225,133.25,222600000.0
2009-03-12 09:58:00,133.245,133.29,133.235,133.26,219600000.0
2009-03-12 09:59:00,133.26,133.285,133.16,133.24,347000000.0
2009-03-12 10:00:00,133.235,133.25,133.185,133.185,134400000.0
2009-03-12 10:01:00,133.175,133.18,133.07,133.14,260000000.0
2009-03-12 10:02:00,133.14,133.175,132.97,132.97,356800000.0
2009-03-12 10:03:00,133.005,133.055,132.955,132.995,292400000.0
2009-03-12 10:04:00,132.995,133.035,132.955,132.96,153000000.0
2009-03-12 10:05:00,132.965,132.98,132.9,132.91,209600000.0
2009-03-12 10:06:00,132.9,133.095,132.89,133.06,163400000.0
2009-03-12 10:07:00,133.06,133.115,133.06,133.115,160600000.0
2009-03-12 10:08:00,133.105,133.145,133.055,133.095,136000000.0
2009-03-12 10:09:00,133.095,133.095,132.89,132.905,197600000.0
2009-03-12 10:10:00,132.905,132.955,132.855,132.945,197000000.0
2009-03-12 10:11:00,132.94,132.955,132.815,132.845,175600000.0
2009-03-12 10:12:00,132.875,132.895,132.815,132.89,109800000.0
2009-03-12 10:13:00,132.895,132.97,132.89,132.945,170200000.0
2009-03-12 10:14:00,132.94,132.945,132.88,132.89,112800000.0
2009-03-12 10:15:00,132.89,132.93,132.865,132.875,181800000.0
2009-03-12 10:16:00,132.875,132.875,132.805,132.81,129200000.0
2009-03-12 10:17:00,132.81,132.93,132.81,132.835,138800000.0
2009-03-12 10:18:00,132.845,132.915,132.8,132.88,229000000.0
2009-03-12 10:19:00,132.865,132.945,132.855,132.91,145200000.0
2009-03-12 10:20:00,132.91,132.965,132.905,132.94,147800000.0
2009-03-12 10:21:00,132.935,132.935,132.82,132.825,142400000.0
2009-03-12 10:22:00,132.83,132.835,132.72,132.72,377200000.0
2009-03-12 10:23:00,132.725,132.74,132.685,132.705,263600000.0
2009-03-12 10:24:00,132.74,132.85,132.71,132.72,285000000.0
2009-03-12 10:25:00,132.705,132.705,132.495,132.545,360700000.0
2009-03-12 10:26:00,132.55,132.63,132.505,132.525,201000000.0
2009-03-12 10:27:00,132.53,132.57,132.525,132.56,108600000.0
2009-03-12 10:28:00,132.57,132.63,132.555,132.63,237200001.0
2009-03-12 10:29:00,132.63,132.63,132.575,132.615,250000000.0
2009-03-12 10:30:00,132.615,132.715,132.59,132.69,226800000.0
2009-03-12 10:31:00,132.68,132.685,132.545,132.555,351600000.0
2009-03-12 10:32:00,132.535,132.61,132.515,132.575,210800000.0
2009-03-12 10:33:00,132.565,132.59,132.475,132.53,312400000.0
2009-03-12 10:34:00,132.53,132.54,132.395,132.41,292400000.0
2009-03-12 10:35:00,132.41,132.44,132.375,132.41,269600000.0
2009-03-12 10:36:00,132.41,132.435,132.325,132.325,264600000.0
2009-03-12 10:37:00,132.31,132.385,132.295,132.375,352400000.0
2009-03-12 10:38:00,132.375,132.465,132.34,132.46,140000000.0
2009-03-12 10:39:00,132.465,132.505,132.405,132.405,320800000.0
2009-03-12 10:40:00,132.4,132.455,132.395,132.45,149600000.0
2009-03-12 10:41:00,132.45,132.46,132.43,132.45,84000000.0
2009-03-12 10:42:00,132.445,132.445,132.245,132.25,307600000.0
2009-03-12 10:43:00,132.25,132.275,132.08,132.16,440400000.0
2009-03-12 10:44:00,132.17,132.17,131.91,132.05,365000000.0
2009-03-12 10:45:00,132.045,132.07,131.98,132.065,366600000.0
2009-03-12 10:46:00,132.065,132.065,131.885,131.9,358400000.0
2009-03-12 10:47:00,131.9,131.92,131.695,131.765,213800000.0
2009-03-12 10:48:00,131.755,131.755,131.465,131.555,314000000.0
2009-03-12 10:49:00,131.555,131.57,131.505,131.55,379400000.0
2009-03-12 10:50:00,131.565,131.77,131.565,131.76,493200000.0
2009-03-12 10:51:00,131.735,131.825,131.73,131.825,312000000.0
2009-03-12 10:52:00,131.825,131.825,131.565,131.645,280600000.0
2009-03-12 10:53:00,131.65,131.89,131.615,131.89,277500000.0
2009-03-12 10:54:00,131.89,131.92,131.835,131.85,301300000.0
2009-03-12 10:55:00,131.845,131.865,131.755,131.785,299000000.0
2009-03-12 10:56:00,131.79,131.855,131.735,131.74,167800000.0
2009-03-12 10:57:00,131.74,131.775,131.69,131.735,194000000.0
2009-03-12 10:58:00,131.735,131.765,131.665,131.735,212200000.0
2009-03-12 10:59:00,131.74,131.78,131.665,131.675,269200000.0
2009-03-12 11:00:00,131.68,131.75,131.67,131.725,223400000.0
2009-03-12 11:01:00,131.725,131.74,131.61,131.635,281200000.0
2009-03-12 11:02:00,131.635,131.715,131.635,131.68,215800000.0
2009-03-12 11:03:00,131.67,131.77,131.665,131.685,250600000.0
2009-03-12 11:04:00,131.69,131.71,131.6,131.67,193800000.0
2009-03-12 11:05:00,131.665,131.76,131.665,131.745,189000000.0
2009-03-12 11:06:00,131.75,131.855,131.685,131.82,252800000.0
2009-03-12 11:07:00,131.82,131.945,131.805,131.925,288200000.0
2009-03-12 11:08:00,131.91,131.99,131.86,131.93,230400000.0
2009-03-12 11:09:00,131.91,131.935,131.87,131.895,215600000.0
2009-03-12 11:10:00,131.88,132.07,131.87,132.055,202800000.0
2009-03-12 11:11:00,132.055,132.08,132.005,132.075,239600000.0
2009-03-12 11:12:00,132.075,132.09,131.955,132.01,323600000.0
2009-03-12 11:13:00,132.02,132.095,132.02,132.065,263200000.0
2009-03-12 11:14:00,132.065,132.085,132.015,132.03,258800000.0
2009-03-12 11:15:00,132.03,132.095,132.02,132.075,182000000.0
2009-03-12 11:16:00,132.07,132.085,132.055,132.055,122800000.0
2009-03-12 11:17:00,132.05,132.11,132.02,132.085,216400000.0
2009-03-12 11:18:00,132.085,132.085,132.04,132.055,154000000.0
2009-03-12 11:19:00,132.06,132.075,132.02,132.02,109200000.0
2009-03-12 11:20:00,132.025,132.045,131.915,131.915,228000000.0
2009-03-12 11:21:00,131.915,131.92,131.71,131.725,294000000.0
2009-03-12 11:22:00,131.73,131.75,131.67,131.71,258400000.0
2009-03-12 11:23:00,131.71,131.735,131.69,131.71,185400000.0
2009-03-12 11:24:00,131.715,131.735,131.67,131.68,215000000.0
2009-03-12 11:25:00,131.685,131.755,131.685,131.745,142000000.0
2009-03-12 11:26:00,131.745,131.79,131.74,131.775,90600000.0
2009-03-12 11:27:00,131.765,131.89,131.765,131.8,442000000.0
2009-03-12 11:28:00,131.795,131.85,131.795,131.835,67200000.0
2009-03-12 11:29:00,131.84,132.005,131.84,131.935,175600000.0
2009-03-12 11:30:00,131.925,132.025,131.925,131.95,217600000.0
2009-03-12 11:31:00,131.945,132.005,131.93,131.99,103000000.0
2009-03-12 11:32:00,131.985,131.995,131.935,131.97,125800000.0
2009-03-12 11:33:00,131.975,132.165,131.975,132.145,236200000.0
2009-03-12 11:34:00,132.145,132.19,132.145,132.185,95600000.0
2009-03-12 11:35:00,132.19,132.265,132.18,132.25,243200000.0
2009-03-12 11:36:00,132.25,132.405,132.235,132.405,314700000.0
2009-03-12 11:37:00,132.405,132.42,132.165,132.185,179200000.0
2009-03-12 11:38:00,132.18,132.26,132.155,132.26,258400000.0
2009-03-12 11:39:00,132.275,132.3,132.23,132.24,203000000.0
2009-03-12 11:40:00,132.24,132.34,132.24,132.315,111800000.0
2009-03-12 11:41:00,132.32,132.345,132.265,132.27,99800000.0
2009-03-12 11:42:00,132.26,132.26,132.145,132.175,219400000.0
2009-03-12 11:43:00,132.17,132.22,132.16,132.17,136000000.0
2009-03-12 11:44:00,132.17,132.215,132.15,132.15,115000000.0
2009-03-12 11:45:00,132.16,132.305,132.12,132.265,179600000.0
2009-03-12 11:46:00,132.27,132.28,132.17,132.19,181600000.0
2009-03-12 11:47:00,132.185,132.255,132.175,132.205,165600000.0
2009-03-12 11:48:00,132.21,132.265,132.2,132.255,207400000.0
2009-03-12 11:49:00,132.255,132.255,132.22,132.24,189200000.0
2009-03-12 11:50:00,132.24,132.345,132.235,132.27,197000000.0
2009-03-12 11:51:00,132.285,132.34,132.275,132.32,103000000.0
2009-03-12 11:52:00,132.325,132.515,132.325,132.505,158000000.0
2009-03-12 11:53:00,132.505,132.53,132.45,132.495,214800000.0
2009-03-12 11:54:00,132.5,132.605,132.495,132.57,133000000.0
2009-03-12 11:55:00,132.57,132.575,132.49,132.535,322000000.0
2009-03-12 11:56:00,132.52,132.58,132.465,132.465,401600000.0
2009-03-12 11:57:00,132.495,132.535,132.475,132.5,235800000.0
2009-03-12 11:58:00,132.495,132.515,132.47,132.505,188000000.0
2009-03-12 11:59:00,132.5,132.65,132.495,132.64,223300000.0
2009-03-12 12:00:00,132.635,132.7,132.565,132.675,254159748.0
2009-03-12 12:01:00,132.68,132.68,132.585,132.605,178200000.0
2009-03-12 12:02:00,132.61,132.61,132.52,132.54,221200000.0
2009-03-12 12:03:00,132.54,132.59,132.465,132.575,256400000.0
2009-03-12 12:04:00,132.575,132.585,132.45,132.45,168000000.0
2009-03-12 12:05:00,132.46,132.465,132.325,132.35,234200000.0
2009-03-12 12:06:00,132.355,132.445,132.335,132.415,385799999.0
2009-03-12 12:07:00,132.405,132.435,132.355,132.395,207000000.0
2009-03-12 12:08:00,132.39,132.51,132.365,132.48,144400000.0
2009-03-12 12:09:00,132.48,132.49,132.46,132.49,45800000.0
2009-03-12 12:10:00,132.5,132.5,132.45,132.46,212600000.0
2009-03-12 12:11:00,132.46,132.46,132.38,132.415,128800000.0
2009-03-12 12:12:00,132.42,132.44,132.345,132.375,215600000.0
2009-03-12 12:13:00,132.38,132.39,132.29,132.3,109800000.0
2009-03-12 12:14:00,132.3,132.405,132.29,132.405,73600000.0
2009-03-12 12:15:00,132.405,132.44,132.395,132.435,213600000.0
2009-03-12 12:16:00,132.43,132.43,132.335,132.375,146200000.0
2009-03-12 12:17:00,132.38,132.385,132.33,132.36,62800000.0
2009-03-12 12:18:00,132.36,132.37,132.265,132.295,259000000.0
2009-03-12 12:19:00,132.295,132.34,132.26,132.33,184600000.0
2009-03-12 12:20:00,132.33,132.34,132.27,132.28,98200000.0
2009-03-12 12:21:00,132.275,132.275,132.235,132.255,187000000.0
2009-03-12 12:22:00,132.265,132.265,132.22,132.24,238200000.0
2009-03-12 12:23:00,132.245,132.34,132.235,132.305,227000000.0
2009-03-12 12:24:00,132.31,132.485,132.275,132.41,229400000.0
2009-03-12 12:25:00,132.41,132.41,132.36,132.375,161400000.0
2009-03-12 12:26:00,132.37,132.38,132.305,132.375,233000000.0
2009-03-12 12:27:00,132.375,132.395,132.275,132.275,126000000.0
2009-03-12 12:28:00,132.27,132.415,132.19,132.385,266000000.0
2009-03-12 12:29:00,132.385,132.43,132.345,132.4,231400000.0
2009-03-12 12:30:00,132.4,132.475,132.4,132.435,186000000.0
2009-03-12 12:31:00,132.43,132.43,132.35,132.37,145800000.0
2009-03-12 12:32:00,132.36,132.41,132.34,132.38,190200000.0
2009-03-12 12:33:00,132.375,132.395,132.315,132.315,180100001.0
2009-03-12 12:34:00,132.33,132.345,132.315,132.32,48000000.0
2009-03-12 12:35:00,132.32,132.385,132.32,132.34,241000000.0
2009-03-12 12:36:00,132.335,132.37,132.33,132.37,195000000.0
2009-03-12 12:37:00,132.37,132.375,132.33,132.355,223000000.0
2009-03-12 12:38:00,132.37,132.465,132.365,132.445,259800000.0
2009-03-12 12:39:00,132.45,132.47,132.44,132.46,198800000.0
2009-03-12 12:40:00,132.465,132.465,132.425,132.445,196200000.0
2009-03-12 12:41:00,132.445,132.49,132.435,132.47,210800000.0
2009-03-12 12:42:00,132.47,132.475,132.435,132.47,120000000.0
2009-03-12 12:43:00,132.475,132.475,132.435,132.435,93000000.0
2009-03-12 12:44:00,132.44,132.455,132.44,132.455,82400000.0
2009-03-12 12:45:00,132.46,132.485,132.45,132.455,94200000.0
2009-03-12 12:46:00,132.465,132.505,132.435,132.455,125200000.0
2009-03-12 12:47:00,132.455,132.465,132.43,132.435,46400000.0
2009-03-12 12:48:00,132.445,132.48,132.435,132.47,105800000.0
2009-03-12 12:49:00,132.47,132.565,132.435,132.485,171200000.0
2009-03-12 12:50:00,132.48,132.6,132.475,132.6,280000000.0
2009-03-12 12:51:00,132.6,132.625,132.565,132.61,144600000.0
2009-03-12 12:52:00,132.6,132.635,132.585,132.605,144600000.0
2009-03-12 12:53:00,132.605,132.64,132.6,132.625,137200000.0
2009-03-12 12:54:00,132.625,132.63,132.59,132.63,271400000.0
2009-03-12 12:55:00,132.65,132.65,132.59,132.615,215200000.0
2009-03-12 12:56:00,132.615,132.615,132.595,132.6,53800000.0
2009-03-12 12:57:00,132.6,132.6,132.56,132.595,119600000.0
2009-03-12 12:58:00,132.57,132.58,132.54,132.555,138000000.0
2009-03-12 12:59:00,132.555,132.56,132.515,132.535,189600000.0
2009-03-12 13:00:00,132.54,132.645,132.515,132.635,358600000.0
2009-03-12 13:01:00,132.625,132.655,132.605,132.62,129800000.0
2009-03-12 13:02:00,132.61,132.64,132.51,132.51,159600000.0
2009-03-12 13:03:00,132.52,132.57,132.465,132.49,193600000.0
2009-03-12 13:04:00,132.51,132.535,132.38,132.41,164200000.0
2009-03-12 13:05:00,132.41,132.42,132.355,132.42,156000000.0
2009-03-12 13:06:00,132.43,132.455,132.405,132.42,83400000.0
2009-03-12 13:07:00,132.42,132.425,132.29,132.3,158800000.0
2009-03-12 13:08:00,132.295,132.345,132.275,132.305,236100000.0
2009-03-12 13:09:00,132.32,132.375,132.285,132.355,177800000.0
2009-03-12 13:10:00,132.36,132.41,132.36,132.4,94400000.0
2009-03-12 13:11:00,132.405,132.42,132.375,132.38,139400000.0
2009-03-12 13:12:00,132.38,132.45,132.38,132.425,92600000.0
2009-03-12 13:13:00,132.42,132.435,132.34,132.365,49400000.0
2009-03-12 13:14:00,132.365,132.41,132.345,132.39,74800000.0
2009-03-12 13:15:00,132.4,132.415,132.33,132.415,124000000.0
2009-03-12 13:16:00,132.41,132.47,132.39,132.44,224200000.0
2009-03-12 13:17:00,132.445,132.45,132.405,132.45,107600000.0
2009-03-12 13:18:00,132.445,132.475,132.41,132.41,213400000.0
2009-03-12 13:19:00,132.415,132.49,132.405,132.445,306800000.0
2009-03-12 13:20:00,132.45,132.475,132.44,132.45,261800000.0
2009-03-12 13:21:00,132.455,132.455,132.425,132.425,55200000.0
2009-03-12 13:22:00,132.43,132.46,132.425,132.455,63000000.0
2009-03-12 13:23:00,132.455,132.535,132.435,132.51,103000000.0
2009-03-12 13:24:00,132.525,132.54,132.515,132.52,93400000.0
2009-03-12 13:25:00,132.52,132.57,132.505,132.55,132200000.0
2009-03-12 13:26:00,132.545,132.555,132.535,132.555,41400000.0
2009-03-12 13:27:00,132.56,132.56,132.49,132.545,106000000.0
2009-03-12 13:28:00,132.54,132.605,132.52,132.605,86000000.0
2009-03-12 13:29:00,132.61,132.68,132.6,132.66,175800000.0
2009-03-12 13:30:00,132.65,132.68,132.615,132.68,134800000.0
2009-03-12 13:31:00,132.68,132.845,132.675,132.84,427499999.0
2009-03-12 13:32:00,132.855,132.94,132.855,132.93,381600000.0
2009-03-12 13:33:00,132.915,133.02,132.905,132.99,337000000.0
2009-03-12 13:34:00,133.0,133.16,132.985,133.07,451800000.0
2009-03-12 13:35:00,133.06,133.115,133.05,133.055,441000000.0
2009-03-12 13:36:00,133.065,133.085,132.965,133.06,341600002.0
2009-03-12 13:37:00,133.06,133.07,132.995,133.02,187600000.0
2009-03-12 13:38:00,133.025,133.04,132.995,133.01,99600000.0
2009-03-12 13:39:00,133.015,133.045,132.985,132.985,125000000.0
2009-03-12 13:40:00,132.99,133.02,132.99,133.02,55000000.0
2009-03-12 13:41:00,133.03,133.11,132.99,133.11,118000000.0
2009-03-12 13:42:00,133.11,133.125,133.07,133.09,128200000.0
2009-03-12 13:43:00,133.095,133.13,133.085,133.105,129000000.0
2009-03-12 13:44:00,133.105,133.105,133.02,133.02,154200000.0
2009-03-12 13:45:00,133.015,133.015,132.975,132.985,259600000.0
2009-03-12 13:46:00,132.995,133.16,132.995,133.15,232200000.0
2009-03-12 13:47:00,133.15,133.165,133.1,133.105,358800000.0
2009-03-12 13:48:00,133.11,133.11,133.035,133.035,265600000.0
2009-03-12 13:49:00,133.04,133.09,133.03,133.045,141400000.0
2009-03-12 13:50:00,133.05,133.065,133.04,133.04,118400000.0
2009-03-12 13:51:00,133.055,133.065,133.03,133.04,110600000.0
2009-03-12 13:52:00,133.04,133.04,133.01,133.035,34200000.0
2009-03-12 13:53:00,133.04,133.115,132.975,133.09,247000000.0
2009-03-12 13:54:00,133.085,133.12,133.015,133.06,325200000.0
2009-03-12 13:55:00,133.08,133.11,132.995,133.015,101400000.0
2009-03-12 13:56:00,133.015,133.075,133.005,133.06,130600000.0
2009-03-12 13:57:00,133.065,133.17,133.06,133.15,105600000.0
2009-03-12 13:58:00,133.145,133.235,133.11,133.145,257800000.0
2009-03-12 13:59:00,133.14,133.23,133.095,133.155,420200000.0
2009-03-12 14:00:00,133.155,133.315,133.135,133.295,363400000.0
2009-03-12 14:01:00,133.29,133.36,133.215,133.36,281400000.0
2009-03-12 14:02:00,133.345,133.44,133.33,133.37,299600000.0
2009-03-12 14:03:00,133.38,133.395,133.285,133.31,328000000.0
2009-03-12 14:04:00,133.32,133.35,133.305,133.35,209800000.0
2009-03-12 14:05:00,133.35,133.415,133.34,133.405,311200000.0
2009-03-12 14:06:00,133.45,133.535,133.39,133.405,322700000.0
2009-03-12 14:07:00,133.405,133.41,133.36,133.37,246000000.0
2009-03-12 14:08:00,133.37,133.435,133.355,133.36,201200000.0
2009-03-12 14:09:00,133.37,133.375,133.2,133.28,331600000.0
2009-03-12 14:10:00,133.29,133.29,133.22,133.24,214000000.0
2009-03-12 14:11:00,133.245,133.3,133.135,133.18,249700000.0
2009-03-12 14:12:00,133.18,133.18,133.0,133.02,280100000.0
2009-03-12 14:13:00,133.025,133.135,133.015,133.095,222000000.0
2009-03-12 14:14:00,133.095,133.105,132.955,132.985,243400000.0
2009-03-12 14:15:00,132.985,133.015,132.93,132.96,288400000.0
2009-03-12 14:16:00,132.945,132.96,132.92,132.94,177000000.0
2009-03-12 14:17:00,132.94,132.965,132.895,132.91,202400000.0
2009-03-12 14:18:00,132.91,132.985,132.905,132.97,161600000.0
2009-03-12 14:19:00,132.975,133.025,132.96,133.025,89200000.0
2009-03-12 14:20:00,133.025,133.14,133.015,133.12,271600000.0
2009-03-12 14:21:00,133.125,133.135,133.025,133.055,200000000.0
2009-03-12 14:22:00,133.05,133.11,133.04,133.1,164000000.0
2009-03-12 14:23:00,133.09,133.095,132.96,132.995,125000000.0
2009-03-12 14:24:00,132.99,133.085,132.99,133.025,204200000.0
2009-03-12 14:25:00,133.03,133.065,133.02,133.035,83800000.0
2009-03-12 14:26:00,133.06,133.135,133.035,133.135,97400000.0
2009-03-12 14:27:00,133.135,133.16,133.1,133.1,81000000.0
2009-03-12 14:28:00,133.1,133.18,133.075,133.17,98000000.0
2009-03-12 14:29:00,133.17,133.195,133.01,133.065,155600000.0
2009-03-12 14:30:00,133.175,133.53,133.125,133.455,304600000.0
2009-03-12 14:31:00,133.46,133.55,133.38,133.42,246600000.0
2009-03-12 14:32:00,133.425,133.635,133.415,133.585,215800000.0
2009-03-12 14:33:00,133.58,133.635,133.505,133.505,314900000.0
2009-03-12 14:34:00,133.515,133.56,133.48,133.485,199200000.0
2009-03-12 14:35:00,133.485,133.505,133.37,133.37,129800000.0
2009-03-12 14:36:00,133.365,133.47,133.365,133.45,158800000.0
2009-03-12 14:37:00,133.45,133.5,133.445,133.485,82000000.0
2009-03-12 14:38:00,133.48,133.49,133.41,133.43,204000000.0
2009-03-12 14:39:00,133.43,133.62,133.425,133.55,374800000.0
2009-03-12 14:40:00,133.54,133.565,133.525,133.54,244600000.0
2009-03-12 14:41:00,133.55,133.58,133.425,133.43,235600000.0
2009-03-12 14:42:00,133.445,133.555,133.445,133.52,215200000.0
2009-03-12 14:43:00,133.52,133.555,133.47,133.49,162000000.0
2009-03-12 14:44:00,133.495,133.69,133.47,133.67,305000000.0
2009-03-12 14:45:00,133.67,133.72,133.625,133.625,237200000.0
2009-03-12 14:46:00,133.625,133.625,133.46,133.46,292200000.0
2009-03-12 14:47:00,133.46,133.545,133.42,133.445,311200000.0
2009-03-12 14:48:00,133.45,133.54,133.445,133.54,179600000.0
2009-03-12 14:49:00,133.55,133.635,133.55,133.61,235800000.0
2009-03-12 14:50:00,133.62,133.69,133.62,133.67,284600000.0
2009-03-12 14:51:00,133.675,133.775,133.675,133.76,244000000.0
2009-03-12 14:52:00,133.755,133.79,133.67,133.79,347800000.0
2009-03-12 14:53:00,133.79,133.805,133.715,133.78,225800000.0
2009-03-12 14:54:00,133.79,133.82,133.67,133.67,282000000.0
2009-03-12 14:55:00,133.665,133.675,133.495,133.5,325000000.0
2009-03-12 14:56:00,133.5,133.57,133.49,133.55,274200000.0
2009-03-12 14:57:00,133.555,133.795,133.555,133.75,335800000.0
2009-03-12 14:58:00,133.75,133.75,133.635,133.635,299400000.0
2009-03-12 14:59:00,133.64,133.665,133.585,133.62,210200000.0
2009-03-12 15:00:00,133.62,133.755,133.615,133.62,420100000.0
2009-03-12 15:01:00,133.62,133.72,133.55,133.675,420400000.0
2009-03-12 15:02:00,133.705,133.705,133.46,133.49,545000000.0
2009-03-12 15:03:00,133.495,133.81,133.495,133.76,370200000.0
2009-03-12 15:04:00,133.76,133.87,133.655,133.745,524300000.0
2009-03-12 15:05:00,133.74,133.81,133.7,133.77,472100000.0
2009-03-12 15:06:00,133.77,133.955,133.73,133.95,367800000.0
2009-03-12 15:07:00,133.95,133.96,133.725,133.73,221700000.0
2009-03-12 15:08:00,133.735,133.75,133.605,133.75,329900000.0
2009-03-12 15:09:00,133.775,133.975,133.765,133.94,394600000.0
2009-03-12 15:10:00,133.95,134.04,133.89,133.955,239600000.0
2009-03-12 15:11:00,133.955,133.955,133.545,133.61,434058607.0
2009-03-12 15:12:00,133.615,133.755,133.605,133.69,524300000.0
2009-03-12 15:13:00,133.62,133.705,133.52,133.61,428000000.0
2009-03-12 15:14:00,133.625,133.63,133.485,133.55,482800000.0
2009-03-12 15:15:00,133.545,133.59,133.45,133.46,363800000.0
2009-03-12 15:16:00,133.47,133.75,133.46,133.75,430400000.0
2009-03-12 15:17:00,133.755,133.755,133.535,133.72,327400000.0
2009-03-12 15:18:00,133.72,133.765,133.64,133.685,245200000.0
2009-03-12 15:19:00,133.71,133.875,133.605,133.87,190200000.0
2009-03-12 15:20:00,133.885,133.92,133.765,133.87,258200000.0
2009-03-12 15:21:00,133.87,134.015,133.825,133.84,302000000.0
2009-03-12 15:22:00,133.845,133.91,133.78,133.91,278500000.0
2009-03-12 15:23:00,133.905,133.93,133.715,133.815,356800000.0
2009-03-12 15:24:00,133.8,133.82,133.61,133.645,460800000.0
2009-03-12 15:25:00,133.65,133.87,133.64,133.87,329500000.0
2009-03-12 15:26:00,133.865,133.895,133.695,133.815,199900000.0
2009-03-12 15:27:00,133.82,133.825,133.64,133.645,188000000.0
2009-03-12 15:28:00,133.645,133.665,133.485,133.55,303200000.0
2009-03-12 15:29:00,133.56,133.67,133.56,133.665,226400000.0
2009-03-12 15:30:00,133.66,133.95,133.66,133.95,186400000.0
2009-03-12 15:31:00,133.945,133.965,133.725,133.725,309600000.0
2009-03-12 15:32:00,133.715,133.87,133.71,133.84,159200000.0
2009-03-12 15:33:00,133.84,133.87,133.805,133.825,231900000.0
2009-03-12 15:34:00,133.82,133.93,133.765,133.82,404400000.0
2009-03-12 15:35:00,133.82,133.865,133.73,133.795,151400000.0
2009-03-12 15:36:00,133.8,133.875,133.795,133.87,184800000.0
2009-03-12 15:37:00,133.875,133.925,133.69,133.755,153000000.0
2009-03-12 15:38:00,133.755,133.755,133.635,133.7,137400000.0
2009-03-12 15:39:00,133.695,133.715,133.575,133.64,270800000.0
2009-03-12 15:40:00,133.64,133.755,133.6,133.6,362900000.0
2009-03-12 15:41:00,133.6,133.68,133.57,133.67,177000000.0
2009-03-12 15:42:00,133.66,133.705,133.565,133.565,270000000.0
2009-03-12 15:43:00,133.56,133.585,133.46,133.47,215200000.0
2009-03-12 15:44:00,133.47,133.625,133.46,133.585,170800000.0
2009-03-12 15:45:00,133.575,133.585,133.455,133.455,226000000.0
2009-03-12 15:46:00,133.455,133.555,133.405,133.555,162000000.0
2009-03-12 15:47:00,133.56,133.565,133.46,133.5,214800000.0
2009-03-12 15:48:00,133.515,133.56,133.42,133.435,277000000.0
2009-03-12 15:49:00,133.435,133.555,133.43,133.54,230600000.0
2009-03-12 15:50:00,133.545,133.545,133.44,133.49,172100000.0
2009-03-12 15:51:00,133.485,133.595,133.47,133.5,244600000.0
2009-03-12 15:52:00,133.495,133.535,133.455,133.465,257600000.0
2009-03-12 15:53:00,133.465,133.475,133.33,133.395,174400000.0
2009-03-12 15:54:00,133.41,133.41,133.27,133.315,152000000.0
2009-03-12 15:55:00,133.33,133.345,133.105,133.14,144400000.0
2009-03-12 15:56:00,133.145,133.265,133.135,133.255,236400000.0
2009-03-12 15:57:00,133.255,133.385,133.25,133.26,258200000.0
2009-03-12 15:58:00,133.265,133.375,133.265,133.34,206300000.0
2009-03-12 15:59:00,133.34,133.655,133.335,133.655,182400000.0
2009-03-12 16:00:00,133.65,133.68,133.57,133.65,164800000.0
2009-03-12 16:01:00,133.65,133.975,133.65,133.92,242800000.0
2009-03-12 16:02:00,133.92,133.975,133.87,133.91,186600000.0
2009-03-12 16:03:00,133.905,134.18,133.905,134.07,224100000.0
2009-03-12 16:04:00,134.075,134.495,134.065,134.46,344600000.0
2009-03-12 16:05:00,134.445,134.45,134.23,134.24,366000000.0
2009-03-12 16:06:00,134.225,134.36,134.225,134.36,459000000.0
2009-03-12 16:07:00,134.355,134.5,134.35,134.385,439000000.0
2009-03-12 16:08:00,134.4,134.51,134.255,134.275,446800000.0
2009-03-12 16:09:00,134.29,134.61,134.26,134.555,383300000.0
2009-03-12 16:10:00,134.565,134.675,134.515,134.595,533000000.0
2009-03-12 16:11:00,134.575,134.725,134.46,134.71,516200000.0
2009-03-12 16:12:00,134.695,134.77,134.64,134.735,454600000.0
2009-03-12 16:13:00,134.725,134.765,134.58,134.64,452400000.0
2009-03-12 16:14:00,134.635,134.725,134.615,134.64,454600000.0
2009-03-12 16:15:00,134.64,134.815,134.615,134.775,522600000.0
2009-03-12 16:16:00,134.775,134.845,134.665,134.775,440200000.0
2009-03-12 16:17:00,134.775,134.8,134.695,134.79,423000000.0
2009-03-12 16:18:00,134.795,134.955,134.78,134.835,536600000.0
2009-03-12 16:19:00,134.85,135.155,134.795,135.155,432400000.0
2009-03-12 16:20:00,135.16,135.165,135.065,135.135,415900000.0
2009-03-12 16:21:00,135.12,135.135,134.95,134.97,380200000.0
2009-03-12 16:22:00,134.975,134.975,134.79,134.84,409400000.0
2009-03-12 16:23:00,134.855,134.89,134.795,134.835,456000000.0
2009-03-12 16:24:00,134.835,134.835,134.72,134.775,503100000.0
2009-03-12 16:25:00,134.78,134.79,134.695,134.75,473000000.0
2009-03-12 16:26:00,134.75,134.835,134.7,134.82,464000000.0
2009-03-12 16:27:00,134.82,134.955,134.755,134.935,453600000.0
2009-03-12 16:28:00,134.94,135.07,134.935,135.065,307200000.0
2009-03-12 16:29:00,135.065,135.14,135.035,135.085,260600000.0
2009-03-12 16:30:00,135.095,135.24,135.075,135.075,289800000.0
2009-03-12 16:31:00,135.065,135.065,134.915,134.92,265400000.0
2009-03-12 16:32:00,134.935,134.97,134.8,134.81,488900000.0
2009-03-12 16:33:00,134.77,134.825,134.68,134.825,460000000.0
2009-03-12 16:34:00,134.835,134.865,134.79,134.825,322800000.0
2009-03-12 16:35:00,134.83,134.935,134.81,134.88,292900000.0
2009-03-12 16:36:00,134.89,134.99,134.825,134.98,378000000.0
2009-03-12 16:37:00,134.98,134.98,134.85,134.875,343000000.0
2009-03-12 16:38:00,134.875,135.05,134.855,134.935,466800000.0
2009-03-12 16:39:00,134.95,135.005,134.92,134.995,308000000.0
2009-03-12 16:40:00,134.995,135.13,134.875,134.9,422500000.0
2009-03-12 16:41:00,134.92,134.975,134.895,134.955,318400000.0
2009-03-12 16:42:00,134.955,134.985,134.925,134.96,233200000.0
2009-03-12 16:43:00,134.965,135.085,134.935,134.96,352500000.0
2009-03-12 16:44:00,134.925,134.995,134.74,134.98,422400000.0
2009-03-12 16:45:00,134.995,135.095,134.92,134.935,267800000.0
2009-03-12 16:46:00,134.94,135.04,134.935,135.025,109600000.0
2009-03-12 16:47:00,135.01,135.02,134.83,134.94,198000000.0
2009-03-12 16:48:00,134.95,134.995,134.815,134.98,254600000.0
2009-03-12 16:49:00,134.975,135.01,134.93,134.98,154400000.0
2009-03-12 16:50:00,134.98,135.1,134.875,135.05,377000000.0
2009-03-12 16:51:00,135.025,135.08,134.995,135.03,300200000.0
2009-03-12 16:52:00,135.055,135.09,135.04,135.06,361800000.0
2009-03-12 16:53:00,135.055,135.12,135.02,135.035,239400000.0
2009-03-12 16:54:00,135.07,135.075,134.95,134.955,576000000.0
2009-03-12 16:55:00,134.96,134.99,134.89,134.97,406600000.0
2009-03-12 16:56:00,134.94,134.955,134.885,134.945,402000000.0
2009-03-12 16:57:00,134.945,134.965,134.855,134.875,459400000.0
2009-03-12 16:58:00,134.89,134.9,134.82,134.83,306200000.0
2009-03-12 16:59:00,134.83,134.92,134.795,134.905,408600000.0
2009-03-12 17:00:00,134.905,134.97,134.84,134.845,224800000.0
2009-03-12 17:01:00,134.845,134.935,134.815,134.915,307600000.0
2009-03-12 17:02:00,134.915,134.94,134.88,134.9,200000000.0
2009-03-12 17:03:00,134.905,134.965,134.905,134.94,93800000.0
2009-03-12 17:04:00,134.925,135.02,134.92,134.96,148000000.0
2009-03-12 17:05:00,134.945,134.95,134.88,134.94,99600000.0
2009-03-12 17:06:00,134.94,135.0,134.93,134.99,210200000.0
2009-03-12 17:07:00,135.025,135.08,135.015,135.065,223800000.0
2009-03-12 17:08:00,135.07,135.12,135.02,135.12,210200000.0
2009-03-12 17:09:00,135.135,135.215,135.105,135.2,253600000.0
2009-03-12 17:10:00,135.2,135.23,135.135,135.185,309100000.0
2009-03-12 17:11:00,135.19,135.275,135.19,135.2,385000000.0
2009-03-12 17:12:00,135.2,135.23,135.185,135.215,302400000.0
2009-03-12 17:13:00,135.22,135.27,135.195,135.24,141600000.0
2009-03-12 17:14:00,135.245,135.32,135.245,135.275,538599999.0
2009-03-12 17:15:00,135.265,135.27,135.2,135.23,293400000.0
2009-03-12 17:16:00,135.235,135.36,135.23,135.355,333500000.0
2009-03-12 17:17:00,135.355,135.515,135.35,135.515,334700000.0
2009-03-12 17:18:00,135.515,135.535,135.39,135.395,218800000.0
2009-03-12 17:19:00,135.395,135.495,135.335,135.495,437600000.0
2009-03-12 17:20:00,135.49,135.515,135.32,135.33,474800000.0
2009-03-12 17:21:00,135.33,135.375,135.325,135.33,395400000.0
2009-03-12 17:22:00,135.34,135.34,135.22,135.275,367200000.0
2009-03-12 17:23:00,135.28,135.335,135.26,135.265,303800000.0
2009-03-12 17:24:00,135.26,135.3,135.12,135.16,336600000.0
2009-03-12 17:25:00,135.145,135.165,135.095,135.15,157000000.0
2009-03-12 17:26:00,135.15,135.19,135.08,135.09,217200000.0
2009-03-12 17:27:00,135.095,135.11,134.96,134.965,272100000.0
2009-03-12 17:28:00,134.965,135.115,134.965,135.075,162400000.0
2009-03-12 17:29:00,135.075,135.14,135.06,135.14,136400000.0
2009-03-12 17:30:00,135.14,135.175,135.085,135.085,207600000.0
2009-03-12 17:31:00,135.08,135.125,135.0,135.055,186800000.0
2009-03-12 17:32:00,135.075,135.075,134.98,135.04,121600000.0
2009-03-12 17:33:00,135.05,135.05,134.93,134.975,72400000.0
2009-03-12 17:34:00,134.98,135.075,134.98,135.07,168600000.0
2009-03-12 17:35:00,135.065,135.205,135.03,135.115,182400000.0
2009-03-12 17:36:00,135.12,135.15,134.965,135.07,216600000.0
2009-03-12 17:37:00,135.055,135.065,134.92,134.985,262400000.0
2009-03-12 17:38:00,135.0,135.135,134.98,135.065,176200000.0
2009-03-12 17:39:00,135.065,135.11,134.955,135.11,185600000.0
2009-03-12 17:40:00,135.115,135.26,135.1,135.23,86600000.0
2009-03-12 17:41:00,135.23,135.29,135.2,135.28,119300000.0
2009-03-12 17:42:00,135.28,135.295,135.085,135.085,138000000.0
2009-03-12 17:43:00,135.08,135.12,135.045,135.11,130800000.0
2009-03-12 17:44:00,135.115,135.185,135.06,135.06,178600000.0
2009-03-12 17:45:00,135.07,135.13,135.06,135.12,149800000.0
2009-03-12 17:46:00,135.125,135.215,135.125,135.175,136600000.0
2009-03-12 17:47:00,135.18,135.205,135.11,135.205,152200000.0
2009-03-12 17:48:00,135.215,135.265,135.195,135.24,156400000.0
2009-03-12 17:49:00,135.245,135.26,135.12,135.14,151600000.0
2009-03-12 17:50:00,135.14,135.175,134.995,135.005,206400000.0
2009-03-12 17:51:00,134.99,135.04,134.98,135.025,80000000.0
2009-03-12 17:52:00,135.025,135.105,135.005,135.075,112800000.0
2009-03-12 17:53:00,135.075,135.09,135.005,135.025,176000000.0
2009-03-12 17:54:00,135.02,135.12,134.985,135.08,125600000.0
2009-03-12 17:55:00,135.08,135.14,135.08,135.14,67800000.0
2009-03-12 17:56:00,135.145,135.15,135.01,135.14,205000000.0
2009-03-12 17:57:00,135.135,135.165,135.085,135.13,114400000.0
2009-03-12 17:58:00,135.13,135.215,135.12,135.195,98200000.0
2009-03-12 17:59:00,135.19,135.24,135.11,135.15,144400000.0
2009-03-12 18:00:00,135.15,135.2,135.13,135.19,144400000.0
2009-03-12 18:01:00,135.195,135.31,135.19,135.265,201400000.0
2009-03-12 18:02:00,135.27,135.43,135.265,135.395,249800000.0
2009-03-12 18:03:00,135.395,135.46,135.38,135.39,258600000.0
2009-03-12 18:04:00,135.36,135.39,135.36,135.36,94400000.0
2009-03-12 18:05:00,135.355,135.365,135.27,135.29,189400000.0
2009-03-12 18:06:00,135.285,135.355,135.28,135.33,159600000.0
2009-03-12 18:07:00,135.335,135.335,135.29,135.325,91000000.0
2009-03-12 18:08:00,135.315,135.525,135.295,135.525,278600000.0
2009-03-12 18:09:00,135.51,135.57,135.495,135.54,272200000.0
2009-03-12 18:10:00,135.545,135.565,135.515,135.525,257400000.0
2009-03-12 18:11:00,135.525,135.565,135.51,135.53,385100000.0
2009-03-12 18:12:00,135.52,135.58,135.405,135.47,489200000.0
2009-03-12 18:13:00,135.47,135.47,135.345,135.345,365600000.0
2009-03-12 18:14:00,135.34,135.35,135.16,135.28,257400000.0
2009-03-12 18:15:00,135.285,135.345,135.26,135.305,286600000.0
2009-03-12 18:16:00,135.32,135.355,135.24,135.25,418000000.0
2009-03-12 18:17:00,135.26,135.29,135.2,135.275,385000000.0
2009-03-12 18:18:00,135.265,135.3,135.19,135.195,225000000.0
2009-03-12 18:19:00,135.2,135.205,135.13,135.14,225600000.0
2009-03-12 18:20:00,135.14,135.345,135.13,135.345,252200000.0
2009-03-12 18:21:00,135.345,135.455,135.345,135.42,170400000.0
2009-03-12 18:22:00,135.425,135.455,135.37,135.37,124400000.0
2009-03-12 18:23:00,135.375,135.375,135.26,135.335,166400000.0
2009-03-12 18:24:00,135.335,135.335,135.265,135.285,91600000.0
2009-03-12 18:25:00,135.27,135.295,135.205,135.25,197000000.0
2009-03-12 18:26:00,135.25,135.345,135.19,135.31,122000000.0
2009-03-12 18:27:00,135.305,135.325,135.275,135.275,75400000.0
2009-03-12 18:28:00,135.27,135.31,135.245,135.275,161600000.0
2009-03-12 18:29:00,135.25,135.265,135.145,135.18,311200000.0
2009-03-12 18:30:00,135.18,135.21,135.125,135.135,334000000.0
2009-03-12 18:31:00,135.14,135.19,135.14,135.17,170800000.0
2009-03-12 18:32:00,135.165,135.255,135.165,135.215,313000000.0
2009-03-12 18:33:00,135.22,135.335,135.195,135.31,149800000.0
2009-03-12 18:34:00,135.31,135.31,135.24,135.24,242800000.0
2009-03-12 18:35:00,135.24,135.32,135.24,135.32,182200000.0
2009-03-12 18:36:00,135.32,135.32,135.265,135.285,110000000.0
2009-03-12 18:37:00,135.29,135.355,135.28,135.32,137600000.0
2009-03-12 18:38:00,135.335,135.345,135.275,135.345,279000000.0
2009-03-12 18:39:00,135.355,135.375,135.29,135.335,246000000.0
2009-03-12 18:40:00,135.3,135.33,135.285,135.295,185500000.0
2009-03-12 18:41:00,135.295,135.335,135.27,135.295,181400000.0
2009-03-12 18:42:00,135.285,135.31,135.275,135.3,91600000.0
2009-03-12 18:43:00,135.305,135.45,135.285,135.435,155800000.0
2009-03-12 18:44:00,135.43,135.505,135.43,135.465,227200000.0
2009-03-12 18:45:00,135.47,135.495,135.42,135.455,49000000.0
2009-03-12 18:46:00,135.45,135.455,135.355,135.355,72600000.0
2009-03-12 18:47:00,135.355,135.375,135.345,135.345,49000000.0
2009-03-12 18:48:00,135.34,135.35,135.335,135.335,97600000.0
2009-03-12 18:49:00,135.34,135.35,135.325,135.345,148600000.0
2009-03-12 18:50:00,135.35,135.435,135.35,135.385,147200000.0
2009-03-12 18:51:00,135.385,135.395,135.37,135.39,179800000.0
2009-03-12 18:52:00,135.39,135.505,135.39,135.395,311000000.0
2009-03-12 18:53:00,135.395,135.48,135.38,135.475,141200000.0
2009-03-12 18:54:00,135.475,135.51,135.455,135.48,254800000.0
2009-03-12 18:55:00,135.48,135.62,135.465,135.62,138600000.0
2009-03-12 18:56:00,135.62,135.645,135.6,135.615,250000000.0
2009-03-12 18:57:00,135.61,135.63,135.585,135.585,237900000.0
2009-03-12 18:58:00,135.585,135.585,135.46,135.485,465400000.0
2009-03-12 18:59:00,135.47,135.49,135.405,135.43,294000000.0
2009-03-12 19:00:00,135.43,135.525,135.395,135.51,271000000.0
2009-03-12 19:01:00,135.515,135.53,135.285,135.315,215600000.0
2009-03-12 19:02:00,135.335,135.51,135.31,135.385,360400000.0
2009-03-12 19:03:00,135.38,135.455,135.335,135.385,296600000.0
2009-03-12 19:04:00,135.37,135.475,135.29,135.42,288600000.0
2009-03-12 19:05:00,135.415,135.435,135.325,135.37,312200000.0
2009-03-12 19:06:00,135.37,135.47,135.325,135.445,146400000.0
2009-03-12 19:07:00,135.44,135.44,135.335,135.355,139600000.0
2009-03-12 19:08:00,135.34,135.425,135.33,135.42,200000000.0
2009-03-12 19:09:00,135.425,135.475,135.405,135.445,123800000.0
2009-03-12 19:10:00,135.46,135.465,135.425,135.45,235800000.0
2009-03-12 19:11:00,135.465,135.51,135.42,135.5,261000000.0
2009-03-12 19:12:00,135.5,135.575,135.45,135.535,129600000.0
2009-03-12 19:13:00,135.535,135.545,135.5,135.5,70000000.0
2009-03-12 19:14:00,135.505,135.505,135.425,135.45,66800000.0
2009-03-12 19:15:00,135.44,135.495,135.42,135.455,181400000.0
2009-03-12 19:16:00,135.47,135.475,135.385,135.385,166400000.0
2009-03-12 19:17:00,135.385,135.405,135.37,135.385,110600000.0
2009-03-12 19:18:00,135.385,135.475,135.385,135.47,184800000.0
2009-03-12 19:19:00,135.475,135.475,135.42,135.46,102800000.0
2009-03-12 19:20:00,135.465,135.525,135.46,135.525,173200000.0
2009-03-12 19:21:00,135.535,135.61,135.53,135.605,160400000.0
2009-03-12 19:22:00,135.595,135.61,135.545,135.56,129400000.0
2009-03-12 19:23:00,135.56,135.63,135.54,135.615,158800000.0
2009-03-12 19:24:00,135.615,135.67,135.61,135.65,208400000.0
2009-03-12 19:25:00,135.65,135.65,135.54,135.55,122600000.0
2009-03-12 19:26:00,135.535,135.54,135.455,135.47,120600000.0
2009-03-12 19:27:00,135.47,135.48,135.405,135.405,82400000.0
2009-03-12 19:28:00,135.41,135.425,135.36,135.42,161400000.0
2009-03-12 19:29:00,135.42,135.52,135.38,135.515,148600000.0
2009-03-12 19:30:00,135.52,135.575,135.52,135.57,228000000.0
2009-03-12 19:31:00,135.57,135.665,135.56,135.65,217800000.0
2009-03-12 19:32:00,135.665,135.665,135.62,135.645,148400000.0
2009-03-12 19:33:00,135.65,135.66,135.635,135.64,208800000.0
2009-03-12 19:34:00,135.645,135.675,135.635,135.655,152200000.0
2009-03-12 19:35:00,135.655,135.725,135.605,135.725,156200000.0
2009-03-12 19:36:00,135.735,135.84,135.735,135.805,176600000.0
2009-03-12 19:37:00,135.81,135.86,135.81,135.84,148600000.0
2009-03-12 19:38:00,135.835,135.905,135.83,135.885,185200000.0
2009-03-12 19:39:00,135.88,135.915,135.88,135.895,150000000.0
2009-03-12 19:40:00,135.91,135.93,135.9,135.93,177400000.0
2009-03-12 19:41:00,135.93,136.0,135.925,135.99,191600000.0
2009-03-12 19:42:00,135.97,136.05,135.955,136.01,264800000.0
2009-03-12 19:43:00,136.0,136.015,135.945,135.965,172200000.0
2009-03-12 19:44:00,135.97,136.01,135.965,135.965,189600000.0
2009-03-12 19:45:00,135.97,135.99,135.97,135.97,201000000.0
2009-03-12 19:46:00,135.975,136.005,135.965,136.005,97400000.0
2009-03-12 19:47:00,135.99,136.0,135.985,135.99,103200000.0
2009-03-12 19:48:00,135.99,136.0,135.965,135.965,112200000.0
2009-03-12 19:49:00,135.965,135.985,135.965,135.98,86400000.0
2009-03-12 19:50:00,135.99,136.05,135.95,135.95,258800000.0
2009-03-12 19:51:00,135.95,135.98,135.94,135.98,131000000.0
2009-03-12 19:52:00,135.985,135.995,135.88,135.885,230000000.0
2009-03-12 19:53:00,135.88,135.91,135.865,135.89,120600000.0
2009-03-12 19:54:00,135.89,135.905,135.87,135.905,139800000.0
2009-03-12 19:55:00,135.92,135.92,135.87,135.88,131400000.0
2009-03-12 19:56:00,135.885,135.91,135.87,135.875,119000000.0
2009-03-12 19:57:00,135.865,135.97,135.865,135.96,201000000.0
2009-03-12 19:58:00,135.955,135.965,135.92,135.93,128600000.0
2009-03-12 19:59:00,135.93,135.93,135.855,135.92,229300000.0
2009-03-12 20:00:00,135.915,135.965,135.905,135.965,223300000.0
2009-03-12 20:01:00,135.975,135.975,135.94,135.945,196600000.0
2009-03-12 20:02:00,135.93,135.96,135.93,135.95,108600000.0
2009-03-12 20:03:00,135.95,135.95,135.87,135.87,168200000.0
2009-03-12 20:04:00,135.86,135.87,135.825,135.84,119200000.0
2009-03-12 20:05:00,135.835,135.895,135.835,135.87,172000000.0
2009-03-12 20:06:00,135.875,135.94,135.86,135.86,238400000.0
2009-03-12 20:07:00,135.865,135.87,135.795,135.795,120800000.0
2009-03-12 20:08:00,135.79,135.79,135.755,135.76,100600000.0
2009-03-12 20:09:00,135.76,135.775,135.71,135.74,166200000.0
2009-03-12 20:10:00,135.735,135.805,135.7,135.785,109600000.0
2009-03-12 20:11:00,135.79,135.805,135.745,135.745,53200000.0
2009-03-12 20:12:00,135.765,135.845,135.76,135.835,154600000.0
2009-03-12 20:13:00,135.84,135.87,135.815,135.87,166800000.0
2009-03-12 20:14:00,135.875,135.9,135.85,135.86,207400000.0
2009-03-12 20:15:00,135.87,135.905,135.845,135.87,76600000.0
2009-03-12 20:16:00,135.875,135.885,135.855,135.875,62600000.0
2009-03-12 20:17:00,135.87,135.91,135.865,135.895,71000000.0
2009-03-12 20:18:00,135.9,135.925,135.9,135.92,25600000.0
2009-03-12 20:19:00,135.93,135.96,135.93,135.95,33000000.0
2009-03-12 20:20:00,135.95,136.02,135.945,136.0,97000000.0
2009-03-12 20:21:00,135.995,136.01,135.955,135.96,194800000.0
2009-03-12 20:22:00,135.965,135.98,135.955,135.98,106800000.0
2009-03-12 20:23:00,135.985,135.985,135.915,135.925,90400000.0
2009-03-12 20:24:00,135.935,135.935,135.88,135.895,79200000.0
2009-03-12 20:25:00,135.895,135.92,135.89,135.905,52800000.0
2009-03-12 20:26:00,135.905,135.98,135.905,135.98,67800000.0
2009-03-12 20:27:00,135.975,135.98,135.965,135.975,19200000.0
2009-03-12 20:28:00,135.975,136.015,135.97,135.975,82800000.0
2009-03-12 20:29:00,135.98,136.005,135.96,136.0,72600000.0
2009-03-12 20:30:00,135.995,136.0,135.935,135.97,139200000.0
2009-03-12 20:31:00,135.975,136.02,135.97,135.97,39400000.0
2009-03-12 20:32:00,135.97,135.975,135.955,135.965,171000000.0
2009-03-12 20:33:00,135.97,135.98,135.94,135.96,148200000.0
2009-03-12 20:34:00,135.96,135.97,135.96,135.96,62400000.0
2009-03-12 20:35:00,135.96,136.0,135.96,136.0,162200000.0
2009-03-12 20:36:00,136.0,136.025,135.995,136.02,165400000.0
2009-03-12 20:37:00,136.025,136.04,136.005,136.04,43800000.0
2009-03-12 20:38:00,136.045,136.06,136.03,136.05,47200000.0
2009-03-12 20:39:00,136.045,136.05,136.035,136.045,72000000.0
2009-03-12 20:40:00,136.045,136.095,136.045,136.085,28600000.0
2009-03-12 20:41:00,136.085,136.085,136.065,136.075,32800000.0
2009-03-12 20:42:00,136.08,136.125,136.07,136.1,62000000.0
2009-03-12 20:43:00,136.105,136.115,136.095,136.095,96600000.0
2009-03-12 20:44:00,136.095,136.13,136.095,136.12,87700000.0
2009-03-12 20:45:00,136.115,136.195,136.11,136.195,152600000.0
2009-03-12 20:46:00,136.21,136.305,136.21,136.23,397700000.0
2009-03-12 20:47:00,136.245,136.245,136.15,136.165,123200000.0
2009-03-12 20:48:00,136.165,136.21,136.135,136.18,84800000.0
2009-03-12 20:49:00,136.185,136.25,136.175,136.23,111500000.0
2009-03-12 20:50:00,136.245,136.27,136.235,136.26,124800000.0
2009-03-12 20:51:00,136.27,136.36,136.26,136.32,169600000.0
2009-03-12 20:52:00,136.325,136.335,136.285,136.29,62400000.0
2009-03-12 20:53:00,136.285,136.32,136.285,136.32,34400000.0
2009-03-12 20:54:00,136.31,136.315,136.26,136.28,103800000.0
2009-03-12 20:55:00,136.28,136.49,136.26,136.38,207900000.0
2009-03-12 20:56:00,136.39,136.39,136.315,136.34,168600000.0
2009-03-12 20:57:00,136.34,136.38,136.295,136.375,156200000.0
2009-03-12 20:58:00,136.375,136.385,136.35,136.37,92600000.0
2009-03-12 20:59:00,136.375,136.385,136.32,136.32,120000000.0
2009-03-12 21:00:00,136.325,136.375,136.285,136.285,180000000.0
2009-03-12 21:01:00,136.285,136.325,136.285,136.305,78600000.0
2009-03-12 21:02:00,136.31,136.325,136.26,136.26,161800000.0
2009-03-12 21:03:00,136.26,136.27,136.165,136.215,219200000.0
2009-03-12 21:04:00,136.22,136.285,136.205,136.27,90800000.0
2009-03-12 21:05:00,136.265,136.275,136.245,136.26,138600000.0
2009-03-12 21:06:00,136.255,136.27,136.225,136.225,67800000.0
2009-03-12 21:07:00,136.23,136.255,136.17,136.185,128000000.0
2009-03-12 21:08:00,136.19,136.22,136.15,136.15,92800000.0
2009-03-12 21:09:00,136.145,136.205,136.135,136.205,61000000.0
2009-03-12 21:10:00,136.205,136.205,136.175,136.195,28200000.0
2009-03-12 21:11:00,136.2,136.29,136.14,136.28,99600000.0
2009-03-12 21:12:00,136.275,136.54,136.275,136.465,308200000.0
2009-03-12 21:13:00,136.46,136.515,136.45,136.49,133000000.0
2009-03-12 21:14:00,136.485,136.485,136.4,136.425,86400000.0
2009-03-12 21:15:00,136.43,136.495,136.425,136.475,158400000.0
2009-03-12 21:16:00,136.475,136.555,136.435,136.5,181800000.0
2009-03-12 21:17:00,136.505,136.51,136.395,136.445,193200000.0
2009-03-12 21:18:00,136.45,136.46,136.365,136.435,171200000.0
2009-03-12 21:19:00,136.43,136.475,136.375,136.47,43600000.0
2009-03-12 21:20:00,136.475,136.485,136.395,136.42,128000000.0
2009-03-12 21:21:00,136.425,136.435,136.405,136.43,97400000.0
2009-03-12 21:22:00,136.435,136.44,136.335,136.345,51000000.0
2009-03-12 21:23:00,136.35,136.37,136.32,136.325,179000000.0
2009-03-12 21:24:00,136.32,136.32,136.285,136.29,121600000.0
2009-03-12 21:25:00,136.275,136.305,136.24,136.305,129800000.0
2009-03-12 21:26:00,136.3,136.31,136.235,136.235,120600000.0
2009-03-12 21:27:00,136.235,136.24,136.19,136.195,56200000.0
2009-03-12 21:28:00,136.19,136.22,136.15,136.19,128600000.0
2009-03-12 21:29:00,136.2,136.215,136.175,136.215,131400000.0
2009-03-12 21:30:00,136.215,136.22,136.175,136.18,36200000.0
2009-03-12 21:31:00,136.18,136.18,136.085,136.11,62900000.0
2009-03-12 21:32:00,136.115,136.185,136.11,136.18,67400000.0
2009-03-12 21:33:00,136.17,136.21,136.17,136.205,47400000.0
2009-03-12 21:34:00,136.215,136.22,136.155,136.17,130800000.0
2009-03-12 21:35:00,136.205,136.22,136.105,136.11,115400000.0
2009-03-12 21:36:00,136.125,136.215,136.12,136.2,146600000.0
2009-03-12 21:37:00,136.195,136.215,136.16,136.19,118200000.0
2009-03-12 21:38:00,136.2,136.25,136.2,136.25,98200000.0
2009-03-12 21:39:00,136.25,136.29,136.21,136.29,101200000.0
2009-03-12 21:40:00,136.285,136.375,136.285,136.285,118000000.0
2009-03-12 21:41:00,136.275,136.375,136.25,136.355,198400000.0
2009-03-12 21:42:00,136.355,136.41,136.34,136.39,198000000.0
2009-03-12 21:43:00,136.39,136.39,136.31,136.31,166800000.0
2009-03-12 21:44:00,136.3,136.325,136.29,136.325,84700000.0
2009-03-12 21:45:00,136.325,136.375,136.32,136.33,76600000.0
2009-03-12 21:46:00,136.33,136.35,136.26,136.265,150000000.0
2009-03-12 21:47:00,136.265,136.295,136.245,136.265,114800000.0
2009-03-12 21:48:00,136.275,136.305,136.265,136.3,93600000.0
2009-03-12 21:49:00,136.31,136.335,136.13,136.15,168200000.0
2009-03-12 21:50:00,136.15,136.275,136.12,136.22,165200000.0
2009-03-12 21:51:00,136.225,136.235,136.125,136.165,166800000.0
2009-03-12 21:52:00,136.17,136.18,136.095,136.15,100600000.0
2009-03-12 21:53:00,136.155,136.225,136.115,136.215,96200000.0
2009-03-12 21:54:00,136.225,136.225,136.115,136.15,80000000.0
2009-03-12 21:55:00,136.15,136.195,136.15,136.195,28400000.0
2009-03-12 21:56:00,136.19,136.21,136.16,136.19,97800000.0
2009-03-12 21:57:00,136.19,136.195,136.12,136.135,107800000.0
2009-03-12 21:58:00,136.13,136.165,136.115,136.165,164000000.0
2009-03-12 21:59:00,136.165,136.18,136.13,136.15,69200000.0
2009-03-12 22:00:00,136.145,136.195,136.145,136.15,57400000.0
2009-03-12 22:01:00,136.15,136.18,136.1,136.13,38200000.0
2009-03-12 22:02:00,136.135,136.135,136.11,136.135,36000000.0
2009-03-12 22:03:00,136.14,136.15,136.125,136.135,82400000.0
2009-03-12 22:04:00,136.135,136.15,136.115,136.115,54400000.0
2009-03-12 22:05:00,136.12,136.165,136.12,136.14,48800000.0
2009-03-12 22:06:00,136.15,136.185,136.11,136.185,35400000.0
2009-03-12 22:07:00,136.185,136.285,136.165,136.255,91400000.0
2009-03-12 22:08:00,136.26,136.33,136.25,136.275,84400000.0
2009-03-12 22:09:00,136.28,136.28,136.26,136.265,28800000.0
2009-03-12 22:10:00,136.275,136.295,136.225,136.225,202200000.0
2009-03-12 22:11:00,136.225,136.365,136.225,136.335,200200000.0
2009-03-12 22:12:00,136.34,136.365,136.33,136.35,68800000.0
2009-03-12 22:13:00,136.36,136.38,136.285,136.38,128400000.0
2009-03-12 22:14:00,136.375,136.38,136.345,136.35,80000000.0
2009-03-12 22:15:00,136.355,136.425,136.355,136.38,82800000.0
2009-03-12 22:16:00,136.385,136.46,136.385,136.4,105800000.0
2009-03-12 22:17:00,136.4,136.51,136.35,136.38,188600000.0
2009-03-12 22:18:00,136.375,136.43,136.345,136.345,49800000.0
2009-03-12 22:19:00,136.345,136.35,136.245,136.26,152200000.0
2009-03-12 22:20:00,136.255,136.255,136.13,136.21,73800000.0
2009-03-12 22:21:00,136.22,136.27,136.215,136.255,51800000.0
2009-03-12 22:22:00,136.25,136.26,136.225,136.26,22400000.0
2009-03-12 22:23:00,136.265,136.28,136.14,136.24,72400000.0
2009-03-12 22:24:00,136.255,136.295,136.24,136.285,50000000.0
2009-03-12 22:25:00,136.295,136.315,136.295,136.315,8800000.0
2009-03-12 22:26:00,136.315,136.32,136.275,136.29,27000000.0
2009-03-12 22:27:00,136.305,136.31,136.235,136.24,49800000.0
2009-03-12 22:28:00,136.235,136.245,136.1,136.195,71400000.0
2009-03-12 22:29:00,136.2,136.24,136.19,136.19,162600000.0
2009-03-12 22:30:00,136.195,136.2,136.085,136.135,52800000.0
2009-03-12 22:31:00,136.145,136.15,136.065,136.12,69600000.0
2009-03-12 22:32:00,136.125,136.135,136.085,136.125,65600000.0
2009-03-12 22:33:00,136.14,136.185,136.135,136.175,20000000.0
2009-03-12 22:34:00,136.17,136.18,136.135,136.16,24200000.0
2009-03-12 22:35:00,136.16,136.16,136.145,136.145,29200000.0
2009-03-12 22:36:00,136.135,136.185,136.125,136.135,66000000.0
2009-03-12 22:37:00,136.14,136.16,136.13,136.155,46400000.0
2009-03-12 22:38:00,136.145,136.16,136.14,136.145,40000000.0
2009-03-12 22:39:00,136.145,136.165,136.1,136.11,96400000.0
2009-03-12 22:40:00,136.11,136.165,136.11,136.165,183400000.0
2009-03-12 22:41:00,136.165,136.23,136.14,136.22,128400000.0
2009-03-12 22:42:00,136.225,136.26,136.225,136.26,64600000.0
2009-03-12 22:43:00,136.265,136.275,136.19,136.22,134600000.0
2009-03-12 22:44:00,136.205,136.27,136.19,136.205,78200000.0
2009-03-12 22:45:00,136.205,136.24,136.175,136.225,65800000.0
2009-03-12 22:46:00,136.22,136.235,136.18,136.205,104100000.0
2009-03-12 22:47:00,136.215,136.215,136.19,136.19,8200000.0
2009-03-12 22:48:00,136.195,136.195,136.15,136.165,26600000.0
2009-03-12 22:49:00,136.16,136.17,136.16,136.17,10600000.0
2009-03-12 22:50:00,136.18,136.19,136.145,136.18,90800000.0
2009-03-12 22:51:00,136.18,136.18,136.145,136.18,123400000.0
2009-03-12 22:52:00,136.18,136.185,136.145,136.16,33800000.0
2009-03-12 22:53:00,136.16,136.165,136.15,136.15,10600000.0
2009-03-12 22:54:00,136.155,136.19,136.145,136.17,55400000.0
2009-03-12 22:55:00,136.17,136.22,136.16,136.2,109000000.0
2009-03-12 22:56:00,136.2,136.25,136.19,136.235,78400000.0
2009-03-12 22:57:00,136.23,136.245,136.2,136.23,45000000.0
2009-03-12 22:58:00,136.24,136.275,136.22,136.24,22000000.0
2009-03-12 22:59:00,136.24,136.24,136.16,136.21,14000000.0
2009-03-12 23:00:00,136.2,136.225,136.2,136.205,13200000.0
2009-03-12 23:01:00,136.2,136.2,136.15,136.165,12000000.0
2009-03-12 23:02:00,136.15,136.18,136.15,136.18,3000000.0
2009-03-12 23:03:00,136.15,136.185,136.15,136.185,12600000.0
2009-03-12 23:04:00,136.18,136.18,136.16,136.165,8200000.0
2009-03-12 23:05:00,136.16,136.16,136.15,136.15,3000000.0
2009-03-12 23:06:00,136.145,136.145,136.115,136.145,6000000.0
2009-03-12 23:07:00,136.135,136.14,136.135,136.14,2000000.0
2009-03-12 23:08:00,136.14,136.14,136.08,136.09,35000000.0
2009-03-12 23:09:00,136.09,136.09,136.09,136.09,3200000.0
2009-03-12 23:10:00,136.105,136.15,136.105,136.15,19400000.0
2009-03-12 23:11:00,136.135,136.19,136.13,136.185,22400000.0
2009-03-12 23:12:00,136.2,136.2,136.175,136.175,7000000.0
2009-03-12 23:13:00,136.18,136.18,136.17,136.17,4000000.0
2009-03-12 23:14:00,136.155,136.19,136.155,136.17,7000000.0
2009-03-12 23:15:00,136.165,136.185,136.15,136.17,42400000.0
2009-03-12 23:16:00,136.185,136.195,136.17,136.195,7400000.0
2009-03-12 23:17:00,136.16,136.27,136.16,136.255,52600000.0
2009-03-12 23:18:00,136.23,136.255,136.21,136.21,26800000.0
2009-03-12 23:19:00,136.21,136.235,136.21,136.225,23000000.0
2009-03-12 23:20:00,136.21,136.21,136.125,136.135,24600000.0
2009-03-12 23:21:00,136.135,136.24,136.135,136.24,29200000.0
2009-03-12 23:22:00,136.28,136.28,136.28,136.28,1000000.0
2009-03-12 23:23:00,136.245,136.28,136.245,136.28,8000000.0
2009-03-12 23:24:00,136.245,136.32,136.245,136.28,57600000.0
2009-03-12 23:25:00,136.295,136.31,136.255,136.28,17400000.0
2009-03-12 23:26:00,136.295,136.355,136.26,136.275,66800000.0
2009-03-12 23:27:00,136.27,136.27,136.185,136.25,36800000.0
2009-03-12 23:28:00,136.24,136.265,136.24,136.26,6800000.0
2009-03-12 23:29:00,136.225,136.255,136.225,136.255,12000000.0
2009-03-12 23:30:00,136.255,136.295,136.255,136.295,22600000.0
2009-03-12 23:31:00,136.295,136.335,136.29,136.32,19400000.0
2009-03-12 23:32:00,136.325,136.33,136.31,136.33,17600000.0
2009-03-12 23:33:00,136.335,136.34,136.325,136.34,4200000.0
2009-03-12 23:34:00,136.34,136.36,136.305,136.32,15000000.0
2009-03-12 23:35:00,136.32,136.35,136.305,136.35,49400000.0
2009-03-12 23:36:00,136.34,136.375,136.33,136.375,13400000.0
2009-03-12 23:37:00,136.36,136.38,136.36,136.365,5600000.0
2009-03-12 23:38:00,136.37,136.39,136.35,136.35,19600000.0
2009-03-12 23:39:00,136.35,136.35,136.33,136.335,16600000.0
2009-03-12 23:40:00,136.335,136.35,136.335,136.35,2000000.0
2009-03-12 23:41:00,136.34,136.34,136.325,136.34,9800000.0
2009-03-12 23:42:00,136.35,136.36,136.35,136.35,5600000.0
2009-03-12 23:43:00,136.35,136.35,136.32,136.32,25000000.0
2009-03-12 23:44:00,136.305,136.305,136.21,136.21,26800000.0
2009-03-12 23:45:00,136.225,136.245,136.21,136.22,45400000.0
2009-03-12 23:46:00,136.22,136.22,136.185,136.205,22800000.0
2009-03-12 23:47:00,136.205,136.22,136.17,136.18,47400000.0
2009-03-12 23:48:00,136.18,136.195,136.12,136.12,46800000.0
2009-03-12 23:49:00,136.115,136.135,136.105,136.135,23400000.0
2009-03-12 23:50:00,136.13,136.14,136.105,136.105,8800000.0
2009-03-12 23:51:00,136.13,136.145,136.11,136.11,8800000.0
2009-03-12 23:52:00,136.12,136.135,136.115,136.115,23800000.0
2009-03-12 23:53:00,136.12,136.12,136.11,136.12,23600000.0
2009-03-12 23:54:00,136.125,136.14,136.12,136.14,7800000.0
2009-03-12 23:55:00,136.13,136.14,136.13,136.135,9000000.0
2009-03-12 23:56:00,136.125,136.135,136.09,136.12,25600000.0
2009-03-12 23:57:00,136.12,136.12,135.985,136.065,113800000.0
2009-03-12 23:58:00,136.06,136.06,135.955,135.975,50800000.0
2009-03-12 23:59:00,135.95,135.98,135.825,135.83,149200000.0
2009-03-13 00:00:00,135.825,135.865,135.76,135.76,173400000.0
2009-03-13 00:01:00,135.73,135.76,135.7,135.715,79200000.0
2009-03-13 00:02:00,135.72,135.72,135.6,135.635,69600000.0
2009-03-13 00:03:00,135.63,135.95,135.63,135.84,188400000.0
2009-03-13 00:04:00,135.84,136.1,135.84,135.955,98000000.0
2009-03-13 00:05:00,135.97,136.105,135.93,136.105,45600000.0
2009-03-13 00:06:00,136.08,136.095,136.005,136.05,36000000.0
2009-03-13 00:07:00,136.05,136.09,136.025,136.08,11400000.0
2009-03-13 00:08:00,136.07,136.09,135.745,135.8,86400000.0
2009-03-13 00:09:00,135.805,135.925,135.805,135.905,47000000.0
2009-03-13 00:10:00,135.905,135.97,135.895,135.97,51000000.0
2009-03-13 00:11:00,135.965,135.975,135.885,135.915,28200000.0
2009-03-13 00:12:00,135.94,135.955,135.915,135.915,14600000.0
2009-03-13 00:13:00,135.935,135.935,135.765,135.815,52400000.0
2009-03-13 00:14:00,135.8,135.85,135.8,135.805,17600000.0
2009-03-13 00:15:00,135.81,135.875,135.775,135.78,37600000.0
2009-03-13 00:16:00,135.755,135.815,135.75,135.77,32000000.0
2009-03-13 00:17:00,135.82,135.82,135.785,135.805,35400000.0
2009-03-13 00:18:00,135.815,135.82,135.775,135.775,9400000.0
2009-03-13 00:19:00,135.79,135.795,135.79,135.795,2000000.0
2009-03-13 00:20:00,135.79,135.795,135.775,135.795,19400000.0
2009-03-13 00:21:00,135.79,135.83,135.79,135.82,23200000.0
2009-03-13 00:22:00,135.82,135.835,135.82,135.835,2600000.0
2009-03-13 00:23:00,135.8,135.84,135.8,135.825,28800000.0
2009-03-13 00:24:00,135.835,135.905,135.835,135.9,25200000.0
2009-03-13 00:25:00,135.89,135.89,135.86,135.86,7400000.0
2009-03-13 00:26:00,135.865,135.865,135.85,135.86,3200000.0
2009-03-13 00:27:00,135.865,135.88,135.865,135.875,7000000.0
2009-03-13 00:28:00,135.87,135.935,135.865,135.935,8000000.0
2009-03-13 00:29:00,135.925,135.94,135.88,135.9,25200000.0
2009-03-13 00:30:00,135.895,135.965,135.885,135.945,29000000.0
2009-03-13 00:31:00,135.935,135.955,135.92,135.925,10400000.0
2009-03-13 00:32:00,135.93,135.98,135.91,135.95,30400000.0
2009-03-13 00:33:00,135.955,136.0,135.955,135.995,19000000.0
2009-03-13 00:34:00,135.99,136.02,135.965,136.01,26600000.0
2009-03-13 00:35:00,136.02,136.02,136.0,136.015,13000000.0
2009-03-13 00:36:00,136.01,136.01,135.98,135.99,11800000.0
2009-03-13 00:37:00,135.99,136.005,135.97,136.0,20800000.0
2009-03-13 00:38:00,136.005,136.005,135.97,135.97,16800000.0
2009-03-13 00:39:00,135.965,135.995,135.96,135.995,34800000.0
2009-03-13 00:40:00,136.0,136.0,135.835,135.86,84000000.0
2009-03-13 00:41:00,135.835,135.92,135.835,135.91,13200000.0
2009-03-13 00:42:00,135.885,135.92,135.86,135.92,19600000.0
2009-03-13 00:43:00,135.925,135.93,135.89,135.9,18000000.0
2009-03-13 00:44:00,135.89,135.905,135.865,135.905,16200000.0
2009-03-13 00:45:00,135.905,135.91,135.88,135.88,22200000.0
2009-03-13 00:46:00,135.88,135.885,135.865,135.88,24600000.0
2009-03-13 00:47:00,135.855,135.865,135.855,135.86,20200000.0
2009-03-13 00:48:00,135.89,135.935,135.89,135.925,41600000.0
2009-03-13 00:49:00,135.91,135.915,135.895,135.91,18000000.0
2009-03-13 00:50:00,135.905,135.92,135.905,135.915,10600000.0
2009-03-13 00:51:00,135.91,135.93,135.88,135.905,31000000.0
2009-03-13 00:52:00,135.91,135.94,135.91,135.925,15200000.0
2009-03-13 00:53:00,135.94,135.955,135.94,135.95,8600000.0
2009-03-13 00:54:00,135.945,135.98,135.94,135.975,25000000.0
2009-03-13 00:55:00,135.965,135.985,135.965,135.98,10200000.0
2009-03-13 00:56:00,135.975,135.975,135.965,135.965,7000000.0
2009-03-13 00:57:00,135.97,136.0,135.965,135.99,33000000.0
2009-03-13 00:58:00,135.995,136.005,135.94,135.945,20400000.0
2009-03-13 00:59:00,135.93,135.945,135.905,135.93,41800000.0
2009-03-13 01:00:00,135.925,135.995,135.925,135.99,44800000.0
2009-03-13 01:01:00,135.965,135.975,135.86,135.865,29400000.0
2009-03-13 01:02:00,135.855,135.88,135.81,135.875,26200000.0
2009-03-13 01:03:00,135.88,135.88,135.85,135.85,17600000.0
2009-03-13 01:04:00,135.845,135.885,135.845,135.885,25800000.0
2009-03-13 01:05:00,135.875,135.88,135.84,135.855,32200000.0
2009-03-13 01:06:00,135.85,135.905,135.835,135.835,43800000.0
2009-03-13 01:07:00,135.865,135.885,135.825,135.835,10400000.0
2009-03-13 01:08:00,135.83,135.835,135.825,135.835,14200000.0
2009-03-13 01:09:00,135.845,135.845,135.835,135.845,31400000.0
2009-03-13 01:10:00,135.85,135.855,135.825,135.855,42000000.0
2009-03-13 01:11:00,135.87,135.93,135.865,135.93,15000000.0
2009-03-13 01:12:00,135.94,135.955,135.91,135.955,39800000.0
2009-03-13 01:13:00,135.975,136.07,135.95,136.055,74600000.0
2009-03-13 01:14:00,136.055,136.08,136.055,136.08,41000000.0
2009-03-13 01:15:00,136.075,136.085,135.99,136.05,54000000.0
2009-03-13 01:16:00,136.04,136.045,135.98,136.005,23200000.0
2009-03-13 01:17:00,136.005,136.025,135.995,136.005,50200000.0
2009-03-13 01:18:00,136.01,136.05,136.0,136.005,51600000.0
2009-03-13 01:19:00,136.005,136.01,135.955,135.985,47400000.0
2009-03-13 01:20:00,136.0,136.005,135.995,135.995,4000000.0
2009-03-13 01:21:00,136.0,136.005,135.99,135.99,7600000.0
2009-03-13 01:22:00,135.995,136.005,135.975,135.995,14600000.0
2009-03-13 01:23:00,135.99,136.045,135.97,136.035,37600000.0
2009-03-13 01:24:00,136.04,136.09,136.035,136.09,50600000.0
2009-03-13 01:25:00,136.08,136.1,136.04,136.05,121400000.0
2009-03-13 01:26:00,136.045,136.085,136.03,136.055,33800000.0
2009-03-13 01:27:00,136.055,136.06,136.055,136.055,11200000.0
2009-03-13 01:28:00,136.04,136.045,136.025,136.035,53200000.0
2009-03-13 01:29:00,136.05,136.07,136.05,136.065,9600000.0
2009-03-13 01:30:00,136.065,136.11,135.975,135.995,56000000.0
2009-03-13 01:31:00,136.0,136.02,135.975,135.995,32400000.0
2009-03-13 01:32:00,135.99,135.995,135.98,135.985,9000000.0
2009-03-13 01:33:00,135.975,135.975,135.975,135.975,1000000.0
2009-03-13 01:34:00,135.965,135.965,135.78,135.78,34200000.0
2009-03-13 01:35:00,135.79,135.815,135.75,135.815,61000000.0
2009-03-13 01:36:00,135.775,135.775,135.775,135.775,3400000.0
2009-03-13 01:37:00,135.785,135.84,135.785,135.84,22200000.0
2009-03-13 01:38:00,135.845,135.895,135.84,135.85,31200000.0
2009-03-13 01:39:00,135.845,135.845,135.745,135.745,29200000.0
2009-03-13 01:40:00,135.74,135.8,135.74,135.795,75400000.0
2009-03-13 01:41:00,135.805,135.815,135.765,135.805,69000000.0
2009-03-13 01:42:00,135.82,135.855,135.82,135.845,16000000.0
2009-03-13 01:43:00,135.85,135.86,135.815,135.825,27200000.0
2009-03-13 01:44:00,135.83,135.845,135.815,135.815,25200000.0
2009-03-13 01:45:00,135.805,135.855,135.8,135.8,31600000.0
2009-03-13 01:46:00,135.79,135.805,135.775,135.8,26000000.0
2009-03-13 01:47:00,135.8,135.8,135.79,135.795,13000000.0
2009-03-13 01:48:00,135.8,135.82,135.8,135.82,22000000.0
2009-03-13 01:49:00,135.815,135.835,135.785,135.835,16000000.0
2009-03-13 01:50:00,135.82,135.835,135.805,135.825,15000000.0
2009-03-13 01:51:00,135.83,135.85,135.83,135.835,6600000.0
2009-03-13 01:52:00,135.84,135.865,135.815,135.825,23000000.0
2009-03-13 01:53:00,135.81,135.835,135.78,135.79,39800000.0
2009-03-13 01:54:00,135.785,135.785,135.735,135.735,16200000.0
2009-03-13 01:55:00,135.74,135.74,135.565,135.61,60200000.0
2009-03-13 01:56:00,135.62,135.675,135.61,135.64,55200000.0
2009-03-13 01:57:00,135.655,135.655,135.59,135.59,17400000.0
2009-03-13 01:58:00,135.6,135.615,135.58,135.58,24800000.0
2009-03-13 01:59:00,135.57,135.57,135.42,135.47,85200000.0
2009-03-13 02:00:00,135.465,135.51,135.425,135.465,273600000.0
2009-03-13 02:01:00,135.465,135.54,135.46,135.535,54400000.0
2009-03-13 02:02:00,135.525,135.58,135.525,135.58,38400000.0
2009-03-13 02:03:00,135.585,135.59,135.52,135.535,51200000.0
2009-03-13 02:04:00,135.53,135.535,135.48,135.485,32600000.0
2009-03-13 02:05:00,135.495,135.545,135.44,135.485,99200000.0
2009-03-13 02:06:00,135.5,135.535,135.295,135.33,98600000.0
2009-03-13 02:07:00,135.345,135.4,135.28,135.39,50400000.0
2009-03-13 02:08:00,135.395,135.545,135.37,135.49,107400000.0
2009-03-13 02:09:00,135.485,135.485,135.42,135.465,54000000.0
2009-03-13 02:10:00,135.43,135.53,135.43,135.525,111200000.0
2009-03-13 02:11:00,135.53,135.53,135.48,135.495,31600000.0
2009-03-13 02:12:00,135.5,135.525,135.48,135.525,17200000.0
2009-03-13 02:13:00,135.53,135.585,135.465,135.535,55200000.0
2009-03-13 02:14:00,135.5,135.53,135.43,135.505,48400000.0
2009-03-13 02:15:00,135.5,135.555,135.44,135.46,74000000.0
2009-03-13 02:16:00,135.45,135.48,135.38,135.385,69600000.0
2009-03-13 02:17:00,135.39,135.43,135.37,135.415,60400000.0
2009-03-13 02:18:00,135.43,135.445,135.41,135.44,118400000.0
2009-03-13 02:19:00,135.445,135.5,135.425,135.44,121000000.0
2009-03-13 02:20:00,135.45,135.525,135.45,135.525,89000000.0
2009-03-13 02:21:00,135.525,135.56,135.48,135.54,107000000.0
2009-03-13 02:22:00,135.53,135.56,135.51,135.535,79800000.0
2009-03-13 02:23:00,135.54,135.655,135.535,135.655,101400000.0
2009-03-13 02:24:00,135.67,135.7,135.665,135.7,63000000.0
2009-03-13 02:25:00,135.69,135.81,135.69,135.775,62200000.0
2009-03-13 02:26:00,135.78,135.78,135.67,135.68,91400000.0
2009-03-13 02:27:00,135.68,135.71,135.65,135.66,32400000.0
2009-03-13 02:28:00,135.665,135.695,135.595,135.6,83000000.0
2009-03-13 02:29:00,135.595,135.595,135.55,135.555,43000000.0
2009-03-13 02:30:00,135.555,135.56,135.54,135.54,21800000.0
2009-03-13 02:31:00,135.54,135.57,135.51,135.565,38600000.0
2009-03-13 02:32:00,135.57,135.58,135.555,135.565,10200000.0
2009-03-13 02:33:00,135.57,135.64,135.565,135.64,51000000.0
2009-03-13 02:34:00,135.63,135.685,135.62,135.67,68000000.0
2009-03-13 02:35:00,135.665,135.685,135.615,135.655,102400000.0
2009-03-13 02:36:00,135.63,135.63,135.57,135.58,43800000.0
2009-03-13 02:37:00,135.595,135.745,135.595,135.735,147200000.0
2009-03-13 02:38:00,135.71,135.79,135.7,135.72,71200000.0
2009-03-13 02:39:00,135.72,135.775,135.705,135.775,20400000.0
2009-03-13 02:40:00,135.78,135.845,135.765,135.82,43400000.0
2009-03-13 02:41:00,135.815,135.885,135.755,135.885,59000000.0
2009-03-13 02:42:00,135.885,135.885,135.85,135.855,38400000.0
2009-03-13 02:43:00,135.83,135.88,135.81,135.87,23400000.0
2009-03-13 02:44:00,135.87,135.87,135.84,135.845,49600000.0
2009-03-13 02:45:00,135.85,136.005,135.85,135.96,205200000.0
2009-03-13 02:46:00,135.965,135.965,135.885,135.91,138000000.0
2009-03-13 02:47:00,135.91,135.925,135.845,135.91,45200000.0
2009-03-13 02:48:00,135.91,135.92,135.87,135.88,19000000.0
2009-03-13 02:49:00,135.875,135.885,135.86,135.875,16000000.0
2009-03-13 02:50:00,135.855,135.915,135.82,135.915,38600000.0
2009-03-13 02:51:00,135.92,135.93,135.86,135.9,64000000.0
2009-03-13 02:52:00,135.86,135.875,135.845,135.855,40400000.0
2009-03-13 02:53:00,135.855,135.905,135.835,135.905,60200000.0
2009-03-13 02:54:00,135.9,135.93,135.885,135.92,48800000.0
2009-03-13 02:55:00,135.925,136.005,135.92,135.96,96600000.0
2009-03-13 02:56:00,135.955,135.955,135.93,135.935,81000000.0
2009-03-13 02:57:00,135.935,135.995,135.935,135.945,44200000.0
2009-03-13 02:58:00,135.945,136.025,135.945,135.98,56800000.0
2009-03-13 02:59:00,135.985,136.045,135.97,136.04,52600000.0
2009-03-13 03:00:00,136.045,136.13,136.035,136.12,105400000.0
2009-03-13 03:01:00,136.115,136.145,136.09,136.1,79800000.0
2009-03-13 03:02:00,136.085,136.14,136.08,136.105,61600000.0
2009-03-13 03:03:00,136.095,136.135,136.065,136.095,36600000.0
2009-03-13 03:04:00,136.1,136.15,136.08,136.13,34800000.0
2009-03-13 03:05:00,136.12,136.12,136.015,136.03,63400000.0
2009-03-13 03:06:00,136.04,136.075,136.02,136.06,40400000.0
2009-03-13 03:07:00,136.065,136.065,135.96,135.985,115600000.0
2009-03-13 03:08:00,136.005,136.005,135.92,135.925,41800000.0
2009-03-13 03:09:00,135.93,135.985,135.925,135.985,32800000.0
2009-03-13 03:10:00,135.985,136.045,135.975,136.035,47000000.0
2009-03-13 03:11:00,136.03,136.085,136.02,136.085,42400000.0
2009-03-13 03:12:00,136.1,136.13,136.085,136.1,39800000.0
2009-03-13 03:13:00,136.085,136.225,136.085,136.18,81000000.0
2009-03-13 03:14:00,136.19,136.215,136.15,136.21,56400000.0
2009-03-13 03:15:00,136.215,136.32,136.21,136.275,214200000.0
2009-03-13 03:16:00,136.27,136.33,136.265,136.32,53600000.0
2009-03-13 03:17:00,136.305,136.395,136.265,136.385,249000000.0
2009-03-13 03:18:00,136.395,136.395,136.24,136.28,166400000.0
2009-03-13 03:19:00,136.24,136.275,136.135,136.135,96600000.0
2009-03-13 03:20:00,136.135,136.19,136.095,136.13,104400000.0
2009-03-13 03:21:00,136.14,136.145,136.085,136.13,79000000.0
2009-03-13 03:22:00,136.125,136.15,136.115,136.125,41000000.0
2009-03-13 03:23:00,136.13,136.17,136.125,136.155,123600000.0
2009-03-13 03:24:00,136.17,136.295,136.17,136.295,122400000.0
2009-03-13 03:25:00,136.3,136.36,136.295,136.315,104800000.0
2009-03-13 03:26:00,136.325,136.355,136.265,136.315,122800000.0
2009-03-13 03:27:00,136.32,136.405,136.32,136.375,149800000.0
2009-03-13 03:28:00,136.365,136.365,136.29,136.305,96400000.0
2009-03-13 03:29:00,136.3,136.4,136.29,136.33,146000000.0
2009-03-13 03:30:00,136.34,136.345,136.23,136.27,115200000.0
2009-03-13 03:31:00,136.265,136.275,136.215,136.23,65800000.0
2009-03-13 03:32:00,136.225,136.265,136.2,136.265,51800000.0
2009-03-13 03:33:00,136.26,136.26,136.195,136.21,50000000.0
2009-03-13 03:34:00,136.205,136.21,136.195,136.205,32400000.0
2009-03-13 03:35:00,136.205,136.225,136.15,136.15,106600000.0
2009-03-13 03:36:00,136.15,136.19,136.095,136.105,64200000.0
2009-03-13 03:37:00,136.105,136.135,136.08,136.09,125200000.0
2009-03-13 03:38:00,136.075,136.085,136.05,136.06,38000000.0
2009-03-13 03:39:00,136.065,136.075,136.03,136.035,54400000.0
2009-03-13 03:40:00,136.03,136.06,136.0,136.04,49400000.0
2009-03-13 03:41:00,136.05,136.24,136.05,136.24,128400000.0
2009-03-13 03:42:00,136.23,136.335,136.215,136.275,95600000.0
2009-03-13 03:43:00,136.285,136.315,136.26,136.3,60800000.0
2009-03-13 03:44:00,136.3,136.37,136.28,136.37,64400000.0
2009-03-13 03:45:00,136.365,136.41,136.35,136.4,43000000.0
2009-03-13 03:46:00,136.395,136.46,136.39,136.435,56000000.0
2009-03-13 03:47:00,136.43,136.44,136.35,136.395,41400000.0
2009-03-13 03:48:00,136.385,136.51,136.385,136.5,51400000.0
2009-03-13 03:49:00,136.495,136.565,136.47,136.475,146000000.0
2009-03-13 03:50:00,136.49,136.505,136.325,136.325,153600000.0
2009-03-13 03:51:00,136.3,136.355,136.285,136.355,128400000.0
2009-03-13 03:52:00,136.355,136.365,136.335,136.35,259800000.0
2009-03-13 03:53:00,136.335,136.35,136.315,136.325,86600000.0
2009-03-13 03:54:00,136.315,136.315,136.295,136.295,32200000.0
2009-03-13 03:55:00,136.295,136.295,136.25,136.27,58400000.0
2009-03-13 03:56:00,136.265,136.265,136.185,136.2,150800000.0
2009-03-13 03:57:00,136.2,136.285,136.2,136.28,126200000.0
2009-03-13 03:58:00,136.285,136.3,136.21,136.26,35600000.0
2009-03-13 03:59:00,136.255,136.28,136.225,136.28,71000000.0
2009-03-13 04:00:00,136.28,136.3,136.235,136.3,42000000.0
2009-03-13 04:01:00,136.295,136.3,136.2,136.21,61200000.0
2009-03-13 04:02:00,136.205,136.275,136.205,136.24,50000000.0
2009-03-13 04:03:00,136.235,136.235,136.215,136.235,19600000.0
2009-03-13 04:04:00,136.22,136.28,136.215,136.28,38400000.0
2009-03-13 04:05:00,136.275,136.325,136.275,136.325,37400000.0
2009-03-13 04:06:00,136.33,136.36,136.325,136.345,56400000.0
2009-03-13 04:07:00,136.345,136.345,136.22,136.245,52600000.0
2009-03-13 04:08:00,136.24,136.25,136.21,136.215,22800000.0
2009-03-13 04:09:00,136.21,136.225,136.2,136.22,35400000.0
2009-03-13 04:10:00,136.215,136.235,136.205,136.205,22200000.0
2009-03-13 04:11:00,136.21,136.21,136.195,136.2,9000000.0
2009-03-13 04:12:00,136.195,136.2,136.18,136.195,20200000.0
2009-03-13 04:13:00,136.195,136.205,136.175,136.18,37600000.0
2009-03-13 04:14:00,136.175,136.19,136.165,136.17,16800000.0
2009-03-13 04:15:00,136.17,136.17,136.14,136.155,15000000.0
2009-03-13 04:16:00,136.14,136.145,136.08,136.095,52000000.0
2009-03-13 04:17:00,136.09,136.13,136.075,136.1,69600000.0
2009-03-13 04:18:00,136.1,136.115,136.08,136.08,69600000.0
2009-03-13 04:19:00,136.085,136.11,136.075,136.095,43600000.0
2009-03-13 04:20:00,136.1,136.11,136.075,136.1,66400000.0
2009-03-13 04:21:00,136.095,136.1,136.05,136.06,62200000.0
2009-03-13 04:22:00,136.06,136.075,136.03,136.04,52800000.0
2009-03-13 04:23:00,136.03,136.03,135.99,135.99,28400000.0
2009-03-13 04:24:00,135.995,135.995,135.925,135.95,64400000.0
2009-03-13 04:25:00,135.95,136.005,135.94,136.005,29200000.0
2009-03-13 04:26:00,136.01,136.01,135.99,136.005,27000000.0
2009-03-13 04:27:00,136.01,136.035,135.99,136.015,35000000.0
2009-03-13 04:28:00,136.01,136.075,136.01,136.05,72200000.0
2009-03-13 04:29:00,136.05,136.05,135.925,135.93,66800000.0
2009-03-13 04:30:00,135.935,135.945,135.78,135.85,93200000.0
2009-03-13 04:31:00,135.85,135.94,135.85,135.93,55200000.0
2009-03-13 04:32:00,135.935,135.99,135.93,135.97,24200000.0
2009-03-13 04:33:00,135.965,135.99,135.96,135.99,13400000.0
2009-03-13 04:34:00,135.985,135.995,135.97,135.97,27000000.0
2009-03-13 04:35:00,135.975,136.005,135.975,135.995,32600000.0
2009-03-13 04:36:00,135.985,135.99,135.975,135.98,22600000.0
2009-03-13 04:37:00,135.985,135.995,135.895,135.955,42200000.0
2009-03-13 04:38:00,135.96,135.96,135.9,135.9,38000000.0
2009-03-13 04:39:00,135.905,135.915,135.87,135.87,19200000.0
2009-03-13 04:40:00,135.875,135.875,135.87,135.875,5200000.0
2009-03-13 04:41:00,135.875,135.94,135.875,135.94,25000000.0
2009-03-13 04:42:00,135.96,135.995,135.955,135.985,33400000.0
2009-03-13 04:43:00,135.98,136.01,135.98,136.0,18000000.0
2009-03-13 04:44:00,136.01,136.015,135.99,136.015,10000000.0
2009-03-13 04:45:00,136.015,136.02,135.995,135.995,10400000.0
2009-03-13 04:46:00,136.005,136.045,136.005,136.045,18000000.0
2009-03-13 04:47:00,136.04,136.08,136.035,136.065,36400000.0
2009-03-13 04:48:00,136.06,136.125,136.05,136.115,37600000.0
2009-03-13 04:49:00,136.125,136.195,136.125,136.14,50400000.0
2009-03-13 04:50:00,136.16,136.18,136.13,136.14,39000000.0
2009-03-13 04:51:00,136.135,136.195,136.135,136.195,34200000.0
2009-03-13 04:52:00,136.19,136.195,136.125,136.165,44800000.0
2009-03-13 04:53:00,136.18,136.185,136.12,136.12,36000000.0
2009-03-13 04:54:00,136.135,136.135,136.105,136.115,44200000.0
2009-03-13 04:55:00,136.12,136.13,136.11,136.11,26600000.0
2009-03-13 04:56:00,136.11,136.13,136.075,136.08,112400000.0
2009-03-13 04:57:00,136.07,136.14,136.07,136.115,96000000.0
2009-03-13 04:58:00,136.11,136.15,136.1,136.125,153600000.0
2009-03-13 04:59:00,136.13,136.135,136.09,136.09,96600000.0
2009-03-13 05:00:00,136.1,136.11,135.99,136.03,67400000.0
2009-03-13 05:01:00,136.02,136.03,135.99,136.015,31000000.0
2009-03-13 05:02:00,136.01,136.05,136.01,136.05,67000000.0
2009-03-13 05:03:00,136.055,136.065,136.045,136.06,37000000.0
2009-03-13 05:04:00,136.055,136.06,136.045,136.05,9000000.0
2009-03-13 05:05:00,136.065,136.07,136.06,136.06,14000000.0
2009-03-13 05:06:00,136.055,136.08,136.05,136.06,37600000.0
2009-03-13 05:07:00,136.07,136.07,136.035,136.045,15800000.0
2009-03-13 05:08:00,136.025,136.06,136.025,136.05,15000000.0
2009-03-13 05:09:00,136.06,136.07,136.045,136.07,14400000.0
2009-03-13 05:10:00,136.06,136.08,136.06,136.075,96600000.0
2009-03-13 05:11:00,136.075,136.085,136.065,136.065,18600000.0
2009-03-13 05:12:00,136.07,136.13,136.05,136.12,53600000.0
2009-03-13 05:13:00,136.125,136.165,136.1,136.155,77800000.0
2009-03-13 05:14:00,136.16,136.165,136.145,136.16,29200000.0
2009-03-13 05:15:00,136.155,136.155,136.095,136.145,21000000.0
2009-03-13 05:16:00,136.135,136.145,136.08,136.12,29000000.0
2009-03-13 05:17:00,136.11,136.11,136.085,136.105,24400000.0
2009-03-13 05:18:00,136.095,136.11,136.09,136.1,22000000.0
2009-03-13 05:19:00,136.095,136.1,136.085,136.095,7000000.0
2009-03-13 05:20:00,136.095,136.11,136.095,136.11,2000000.0
2009-03-13 05:21:00,136.105,136.115,136.105,136.115,3200000.0
2009-03-13 05:22:00,136.105,136.105,136.095,136.1,6000000.0
2009-03-13 05:23:00,136.1,136.1,136.085,136.085,5000000.0
2009-03-13 05:24:00,136.09,136.095,136.055,136.065,12000000.0
2009-03-13 05:25:00,136.075,136.105,136.06,136.105,39800000.0
2009-03-13 05:26:00,136.11,136.11,136.09,136.105,19000000.0
2009-03-13 05:27:00,136.1,136.11,136.1,136.11,8400000.0
2009-03-13 05:28:00,136.12,136.15,136.095,136.135,45400000.0
2009-03-13 05:29:00,136.13,136.155,136.1,136.12,42600000.0
2009-03-13 05:30:00,136.13,136.16,136.13,136.15,20000000.0
2009-03-13 05:31:00,136.15,136.15,136.1,136.1,28600000.0
2009-03-13 05:32:00,136.105,136.11,136.09,136.105,21400000.0
2009-03-13 05:33:00,136.105,136.105,136.085,136.085,9000000.0
2009-03-13 05:34:00,136.05,136.085,136.01,136.01,19600000.0
2009-03-13 05:35:00,136.015,136.02,135.97,135.99,34400000.0
2009-03-13 05:36:00,135.985,136.005,135.97,135.995,27000000.0
2009-03-13 05:37:00,136.005,136.02,135.945,135.995,77000000.0
2009-03-13 05:38:00,136.005,136.025,135.91,135.91,56400000.0
2009-03-13 05:39:00,135.915,135.995,135.905,135.995,60200000.0
2009-03-13 05:40:00,135.985,136.01,135.965,135.975,51200000.0
2009-03-13 05:41:00,135.975,135.975,135.905,135.905,39200000.0
2009-03-13 05:42:00,135.91,135.94,135.905,135.935,22600000.0
2009-03-13 05:43:00,135.91,135.915,135.9,135.915,6400000.0
2009-03-13 05:44:00,135.915,135.94,135.915,135.925,17000000.0
2009-03-13 05:45:00,135.92,135.935,135.915,135.93,13200000.0
2009-03-13 05:46:00,135.925,135.93,135.86,135.88,80800000.0
2009-03-13 05:47:00,135.865,135.915,135.865,135.865,112400000.0
2009-03-13 05:48:00,135.875,135.905,135.865,135.9,129800000.0
2009-03-13 05:49:00,135.9,135.9,135.86,135.88,101600000.0
2009-03-13 05:50:00,135.875,135.88,135.875,135.88,8200000.0
2009-03-13 05:51:00,135.875,135.89,135.875,135.875,29600000.0
2009-03-13 05:52:00,135.88,135.895,135.87,135.88,35000000.0
2009-03-13 05:53:00,135.88,135.955,135.88,135.955,73600000.0
2009-03-13 05:54:00,135.955,135.96,135.905,135.905,47600000.0
2009-03-13 05:55:00,135.92,135.96,135.915,135.94,114800000.0
2009-03-13 05:56:00,135.945,135.975,135.945,135.975,43400000.0
2009-03-13 05:57:00,135.98,135.99,135.925,135.935,26600000.0
2009-03-13 05:58:00,135.92,135.93,135.92,135.925,4800000.0
2009-03-13 05:59:00,135.945,135.96,135.925,135.925,12000000.0
2009-03-13 06:00:00,135.93,135.935,135.92,135.92,15600000.0
2009-03-13 06:01:00,135.915,135.935,135.91,135.91,52800000.0
2009-03-13 06:02:00,135.91,135.955,135.91,135.925,31400000.0
2009-03-13 06:03:00,135.93,135.94,135.905,135.905,13800000.0
2009-03-13 06:04:00,135.91,135.92,135.88,135.88,22600000.0
2009-03-13 06:05:00,135.89,135.89,135.865,135.865,4800000.0
2009-03-13 06:06:00,135.875,135.895,135.85,135.85,27600000.0
2009-03-13 06:07:00,135.85,135.86,135.83,135.86,41800000.0
2009-03-13 06:08:00,135.865,135.865,135.855,135.855,3000000.0
2009-03-13 06:09:00,135.86,135.865,135.84,135.845,16800000.0
2009-03-13 06:10:00,135.84,135.845,135.825,135.845,13800000.0
2009-03-13 06:11:00,135.84,135.865,135.84,135.865,7000000.0
2009-03-13 06:12:00,135.865,135.87,135.855,135.855,18000000.0
2009-03-13 06:13:00,135.845,135.86,135.82,135.86,14000000.0
2009-03-13 06:14:00,135.87,135.875,135.845,135.85,8600000.0
2009-03-13 06:15:00,135.86,135.9,135.855,135.9,15400000.0
2009-03-13 06:16:00,135.895,135.9,135.88,135.89,28000000.0
2009-03-13 06:17:00,135.88,135.915,135.88,135.915,53600000.0
2009-03-13 06:18:00,135.925,135.93,135.91,135.92,112600000.0
2009-03-13 06:19:00,135.94,135.955,135.935,135.955,48000000.0
2009-03-13 06:20:00,135.95,135.955,135.88,135.925,47800000.0
2009-03-13 06:21:00,135.92,135.925,135.895,135.9,44400000.0
2009-03-13 06:22:00,135.905,135.93,135.84,135.845,114200000.0
2009-03-13 06:23:00,135.855,135.855,135.795,135.82,91600000.0
2009-03-13 06:24:00,135.825,135.86,135.82,135.83,23600000.0
2009-03-13 06:25:00,135.835,135.835,135.815,135.83,37600000.0
2009-03-13 06:26:00,135.815,135.815,135.8,135.8,44600000.0
2009-03-13 06:27:00,135.8,135.8,135.8,135.8,20000000.0
2009-03-13 06:28:00,135.785,135.8,135.71,135.75,133100000.0
2009-03-13 06:29:00,135.75,135.75,135.69,135.695,162200000.0
2009-03-13 06:30:00,135.695,135.715,135.595,135.6,229800000.0
2009-03-13 06:31:00,135.605,135.605,135.47,135.475,134200000.0
2009-03-13 06:32:00,135.485,135.585,135.47,135.57,73800000.0
2009-03-13 06:33:00,135.57,135.65,135.565,135.61,68000000.0
2009-03-13 06:34:00,135.605,135.635,135.595,135.62,91200000.0
2009-03-13 06:35:00,135.615,135.635,135.595,135.63,130000000.0
2009-03-13 06:36:00,135.64,135.67,135.63,135.645,47600000.0
2009-03-13 06:37:00,135.645,135.655,135.62,135.65,86800000.0
2009-03-13 06:38:00,135.66,135.715,135.65,135.715,99400000.0
2009-03-13 06:39:00,135.71,135.715,135.675,135.68,36000000.0
2009-03-13 06:40:00,135.68,135.68,135.62,135.635,39200000.0
2009-03-13 06:41:00,135.625,135.66,135.625,135.645,33800000.0
2009-03-13 06:42:00,135.645,135.645,135.615,135.615,44400000.0
2009-03-13 06:43:00,135.635,135.66,135.605,135.66,25800000.0
2009-03-13 06:44:00,135.665,135.755,135.655,135.715,63800000.0
2009-03-13 06:45:00,135.715,135.75,135.71,135.75,75800000.0
2009-03-13 06:46:00,135.75,135.75,135.73,135.75,27100000.0
2009-03-13 06:47:00,135.75,135.75,135.735,135.735,28000000.0
2009-03-13 06:48:00,135.74,135.74,135.735,135.74,8600000.0
2009-03-13 06:49:00,135.74,135.74,135.69,135.72,55800000.0
2009-03-13 06:50:00,135.725,135.725,135.7,135.715,17600000.0
2009-03-13 06:51:00,135.72,135.735,135.665,135.695,85800000.0
2009-03-13 06:52:00,135.695,135.705,135.67,135.68,88200000.0
2009-03-13 06:53:00,135.685,135.695,135.665,135.685,30000000.0
2009-03-13 06:54:00,135.675,135.715,135.675,135.705,12800000.0
2009-03-13 06:55:00,135.705,135.795,135.7,135.79,46400000.0
2009-03-13 06:56:00,135.8,135.895,135.775,135.885,59400000.0
2009-03-13 06:57:00,135.87,135.94,135.865,135.905,50400000.0
2009-03-13 06:58:00,135.895,135.905,135.85,135.905,29200000.0
2009-03-13 06:59:00,135.925,135.995,135.91,135.985,53200000.0
2009-03-13 07:00:00,135.975,136.005,135.945,135.975,82800000.0
2009-03-13 07:01:00,135.975,135.99,135.965,135.97,88600000.0
2009-03-13 07:02:00,135.965,135.98,135.92,135.945,50800000.0
2009-03-13 07:03:00,135.94,136.0,135.935,135.95,43800000.0
2009-03-13 07:04:00,135.95,135.985,135.95,135.965,58600000.0
2009-03-13 07:05:00,135.965,135.995,135.95,135.98,92000000.0
2009-03-13 07:06:00,135.985,136.05,135.98,136.04,77600000.0
2009-03-13 07:07:00,136.035,136.035,135.925,135.955,111800000.0
2009-03-13 07:08:00,135.95,136.0,135.95,135.975,38000000.0
2009-03-13 07:09:00,135.965,135.975,135.895,135.965,69000000.0
2009-03-13 07:10:00,135.97,136.0,135.89,135.945,63400000.0
2009-03-13 07:11:00,135.98,136.01,135.96,135.98,27200000.0
2009-03-13 07:12:00,135.975,135.975,135.91,135.925,28800000.0
2009-03-13 07:13:00,135.93,135.93,135.87,135.88,37000000.0
2009-03-13 07:14:00,135.89,135.9,135.84,135.84,22800000.0
2009-03-13 07:15:00,135.845,135.86,135.765,135.775,74600000.0
2009-03-13 07:16:00,135.77,135.775,135.725,135.73,49400000.0
2009-03-13 07:17:00,135.725,135.725,135.67,135.695,64600000.0
2009-03-13 07:18:00,135.69,135.71,135.68,135.68,44600000.0
2009-03-13 07:19:00,135.685,135.735,135.67,135.695,135000000.0
2009-03-13 07:20:00,135.695,135.74,135.68,135.73,43000000.0
2009-03-13 07:21:00,135.725,135.765,135.715,135.725,34000000.0
2009-03-13 07:22:00,135.72,135.73,135.715,135.72,17600000.0
2009-03-13 07:23:00,135.72,135.765,135.715,135.765,23000000.0
2009-03-13 07:24:00,135.76,135.775,135.755,135.76,9200000.0
2009-03-13 07:25:00,135.755,135.76,135.685,135.71,49400000.0
2009-03-13 07:26:00,135.705,135.725,135.675,135.685,31200000.0
2009-03-13 07:27:00,135.675,135.705,135.675,135.69,19000000.0
2009-03-13 07:28:00,135.69,135.7,135.675,135.675,27200000.0
2009-03-13 07:29:00,135.675,135.695,135.645,135.685,37200000.0
2009-03-13 07:30:00,135.69,135.7,135.685,135.695,12000000.0
2009-03-13 07:31:00,135.685,135.725,135.675,135.7,38000000.0
2009-03-13 07:32:00,135.69,135.7,135.685,135.695,17200000.0
2009-03-13 07:33:00,135.705,135.735,135.67,135.705,44200000.0
2009-03-13 07:34:00,135.7,135.73,135.665,135.695,79000000.0
2009-03-13 07:35:00,135.69,135.71,135.68,135.69,20800000.0
2009-03-13 07:36:00,135.7,135.755,135.7,135.71,48400000.0
2009-03-13 07:37:00,135.715,135.715,135.7,135.705,12000000.0
2009-03-13 07:38:00,135.71,135.745,135.67,135.74,57000000.0
2009-03-13 07:39:00,135.74,135.775,135.74,135.755,40400000.0
2009-03-13 07:40:00,135.76,135.765,135.75,135.76,5400000.0
2009-03-13 07:41:00,135.76,135.775,135.725,135.735,15000000.0
2009-03-13 07:42:00,135.725,135.78,135.725,135.73,51000000.0
2009-03-13 07:43:00,135.745,135.745,135.7,135.705,56400000.0
2009-03-13 07:44:00,135.705,135.745,135.7,135.73,29800000.0
2009-03-13 07:45:00,135.72,135.72,135.705,135.715,19000000.0
2009-03-13 07:46:00,135.71,135.715,135.695,135.7,13600000.0
2009-03-13 07:47:00,135.695,135.71,135.695,135.7,16000000.0
2009-03-13 07:48:00,135.71,135.71,135.695,135.705,9000000.0
2009-03-13 07:49:00,135.71,135.755,135.705,135.755,34000000.0
2009-03-13 07:50:00,135.755,135.8,135.74,135.79,37000000.0
2009-03-13 07:51:00,135.785,135.825,135.78,135.82,40400000.0
2009-03-13 07:52:00,135.82,135.91,135.815,135.895,59400000.0
2009-03-13 07:53:00,135.905,135.925,135.885,135.915,50600000.0
2009-03-13 07:54:00,135.92,135.92,135.875,135.92,27800000.0
2009-03-13 07:55:00,135.915,135.915,135.86,135.87,22600000.0
2009-03-13 07:56:00,135.875,135.89,135.855,135.88,19200000.0
2009-03-13 07:57:00,135.885,135.895,135.875,135.88,20000000.0
2009-03-13 07:58:00,135.88,135.905,135.88,135.89,18000000.0
2009-03-13 07:59:00,135.895,135.9,135.805,135.865,95000000.0
2009-03-13 08:00:00,135.865,135.99,135.865,135.99,81800000.0
2009-03-13 08:01:00,135.99,136.065,135.97,136.065,34600000.0
2009-03-13 08:02:00,136.07,136.19,136.045,136.185,73800000.0
2009-03-13 08:03:00,136.185,136.32,136.175,136.19,150400000.0
2009-03-13 08:04:00,136.21,136.245,136.185,136.24,60200000.0
2009-03-13 08:05:00,136.23,136.27,136.23,136.245,41200000.0
2009-03-13 08:06:00,136.255,136.255,136.155,136.16,102000000.0
2009-03-13 08:07:00,136.165,136.2,136.16,136.175,35600000.0
2009-03-13 08:08:00,136.18,136.225,136.14,136.175,73200000.0
2009-03-13 08:09:00,136.185,136.185,136.145,136.17,93200000.0
2009-03-13 08:10:00,136.17,136.19,136.145,136.19,30600000.0
2009-03-13 08:11:00,136.195,136.205,136.175,136.185,30000000.0
2009-03-13 08:12:00,136.185,136.19,136.165,136.19,15800000.0
2009-03-13 08:13:00,136.175,136.18,136.155,136.175,17000000.0
2009-03-13 08:14:00,136.175,136.185,136.155,136.155,27000000.0
2009-03-13 08:15:00,136.155,136.155,136.115,136.135,18800000.0
2009-03-13 08:16:00,136.13,136.135,136.115,136.115,18600000.0
2009-03-13 08:17:00,136.115,136.145,136.095,136.105,27400000.0
2009-03-13 08:18:00,136.115,136.115,136.095,136.1,30800000.0
2009-03-13 08:19:00,136.1,136.125,136.08,136.125,28600000.0
2009-03-13 08:20:00,136.13,136.13,136.09,136.09,19200000.0
2009-03-13 08:21:00,136.11,136.13,136.09,136.095,19800000.0
2009-03-13 08:22:00,136.09,136.095,136.045,136.05,27000000.0
2009-03-13 08:23:00,136.06,136.085,136.06,136.075,54400000.0
2009-03-13 08:24:00,136.075,136.14,136.075,136.14,114200000.0
2009-03-13 08:25:00,136.145,136.155,136.1,136.145,81400000.0
2009-03-13 08:26:00,136.135,136.135,136.085,136.105,51000000.0
2009-03-13 08:27:00,136.105,136.125,136.08,136.125,52800000.0
2009-03-13 08:28:00,136.13,136.27,136.11,136.215,47000000.0
2009-03-13 08:29:00,136.21,136.25,136.19,136.23,37200000.0
2009-03-13 08:30:00,136.22,136.245,136.205,136.205,22600000.0
2009-03-13 08:31:00,136.215,136.22,136.21,136.22,16200000.0
2009-03-13 08:32:00,136.225,136.235,136.175,136.19,44600000.0
2009-03-13 08:33:00,136.185,136.205,136.165,136.195,21800000.0
2009-03-13 08:34:00,136.19,136.225,136.19,136.215,48600000.0
2009-03-13 08:35:00,136.21,136.22,136.165,136.185,73400000.0
2009-03-13 08:36:00,136.195,136.2,136.15,136.15,37400000.0
2009-03-13 08:37:00,136.15,136.16,136.035,136.075,91400000.0
2009-03-13 08:38:00,136.06,136.125,136.05,136.125,45800000.0
2009-03-13 08:39:00,136.11,136.155,136.09,136.125,32000000.0
2009-03-13 08:40:00,136.12,136.13,136.11,136.12,26600000.0
2009-03-13 08:41:00,136.12,136.125,136.095,136.095,21000000.0
2009-03-13 08:42:00,136.1,136.145,136.095,136.145,36000000.0
2009-03-13 08:43:00,136.145,136.21,136.08,136.155,66200000.0
2009-03-13 08:44:00,136.165,136.21,136.145,136.19,79200000.0
2009-03-13 08:45:00,136.175,136.285,136.17,136.285,53200000.0
2009-03-13 08:46:00,136.23,136.265,136.215,136.215,43200000.0
2009-03-13 08:47:00,136.22,136.31,136.185,136.295,96400000.0
2009-03-13 08:48:00,136.29,136.315,136.235,136.285,79400000.0
2009-03-13 08:49:00,136.285,136.285,136.115,136.115,41000000.0
2009-03-13 08:50:00,136.12,136.135,136.03,136.07,103600000.0
2009-03-13 08:51:00,136.06,136.065,136.025,136.055,54000000.0
2009-03-13 08:52:00,136.055,136.065,136.02,136.065,89800000.0
2009-03-13 08:53:00,136.07,136.075,136.05,136.07,45200000.0
2009-03-13 08:54:00,136.06,136.07,136.03,136.05,117200000.0
2009-03-13 08:55:00,136.045,136.055,136.035,136.05,28000000.0
2009-03-13 08:56:00,136.055,136.055,136.025,136.035,97800000.0
2009-03-13 08:57:00,136.035,136.035,135.94,135.945,94200000.0
2009-03-13 08:58:00,135.935,135.935,135.85,135.87,152200000.0
2009-03-13 08:59:00,135.875,135.895,135.795,135.83,197200000.0
2009-03-13 09:00:00,135.835,135.84,135.795,135.825,219600000.0
2009-03-13 09:01:00,135.825,135.89,135.81,135.88,221200000.0
2009-03-13 09:02:00,135.91,135.91,135.87,135.87,162600000.0
2009-03-13 09:03:00,135.875,135.92,135.8,135.85,442300000.0
2009-03-13 09:04:00,135.845,135.87,135.805,135.845,264000000.0
2009-03-13 09:05:00,135.86,135.9,135.835,135.895,217000000.0
2009-03-13 09:06:00,135.895,135.91,135.835,135.87,125800000.0
2009-03-13 09:07:00,135.865,136.065,135.86,136.065,146400000.0
2009-03-13 09:08:00,136.06,136.125,136.025,136.125,130800000.0
2009-03-13 09:09:00,136.115,136.145,136.11,136.125,75000000.0
2009-03-13 09:10:00,136.125,136.185,136.115,136.175,108000000.0
2009-03-13 09:11:00,136.185,136.29,136.175,136.28,148400000.0
2009-03-13 09:12:00,136.28,136.325,136.25,136.285,158000000.0
2009-03-13 09:13:00,136.285,136.295,136.195,136.25,108600000.0
2009-03-13 09:14:00,136.255,136.385,136.255,136.385,135400000.0
2009-03-13 09:15:00,136.36,136.44,136.295,136.365,199800000.0
2009-03-13 09:16:00,136.37,136.48,136.36,136.465,228600000.0
2009-03-13 09:17:00,136.46,136.475,136.37,136.385,149800000.0
2009-03-13 09:18:00,136.385,136.41,136.31,136.385,128600000.0
2009-03-13 09:19:00,136.37,136.385,136.32,136.365,172800000.0
2009-03-13 09:20:00,136.36,136.44,136.345,136.39,221600000.0
2009-03-13 09:21:00,136.375,136.39,136.29,136.29,150000000.0
2009-03-13 09:22:00,136.3,136.315,136.25,136.27,154000000.0
2009-03-13 09:23:00,136.275,136.295,136.22,136.27,140000000.0
2009-03-13 09:24:00,136.27,136.315,136.24,136.31,226400000.0
2009-03-13 09:25:00,136.305,136.355,136.28,136.355,172000000.0
2009-03-13 09:26:00,136.36,136.415,136.285,136.385,290800000.0
2009-03-13 09:27:00,136.385,136.415,136.365,136.37,133200000.0
2009-03-13 09:28:00,136.37,136.415,136.36,136.395,206600000.0
2009-03-13 09:29:00,136.37,136.37,136.11,136.125,286800000.0
2009-03-13 09:30:00,136.1,136.355,136.065,136.34,386000000.0
2009-03-13 09:31:00,136.34,136.355,136.285,136.31,295600000.0
2009-03-13 09:32:00,136.31,136.33,136.19,136.19,234800000.0
2009-03-13 09:33:00,136.195,136.195,136.1,136.195,259400000.0
2009-03-13 09:34:00,136.205,136.395,136.195,136.39,308400000.0
2009-03-13 09:35:00,136.385,136.4,136.225,136.24,254400000.0
2009-03-13 09:36:00,136.24,136.24,136.12,136.13,203400000.0
2009-03-13 09:37:00,136.125,136.245,136.105,136.18,116000000.0
2009-03-13 09:38:00,136.185,136.31,136.17,136.205,110400000.0
2009-03-13 09:39:00,136.205,136.21,136.16,136.2,125000000.0
2009-03-13 09:40:00,136.195,136.28,136.195,136.245,167000000.0
2009-03-13 09:41:00,136.245,136.27,136.21,136.21,137400000.0
2009-03-13 09:42:00,136.21,136.21,136.175,136.18,59000000.0
2009-03-13 09:43:00,136.175,136.18,136.165,136.175,30800000.0
2009-03-13 09:44:00,136.17,136.17,136.09,136.1,157600000.0
2009-03-13 09:45:00,136.1,136.23,136.095,136.18,157500000.0
2009-03-13 09:46:00,136.185,136.26,136.185,136.245,119600000.0
2009-03-13 09:47:00,136.245,136.305,136.245,136.25,201200000.0
2009-03-13 09:48:00,136.225,136.29,136.22,136.265,207600000.0
2009-03-13 09:49:00,136.265,136.405,136.255,136.37,221200000.0
2009-03-13 09:50:00,136.36,136.415,136.34,136.34,165200000.0
2009-03-13 09:51:00,136.33,136.355,136.325,136.35,112600000.0
2009-03-13 09:52:00,136.35,136.35,136.255,136.285,273800000.0
2009-03-13 09:53:00,136.285,136.405,136.245,136.4,264000000.0
2009-03-13 09:54:00,136.41,136.41,136.355,136.39,176400000.0
2009-03-13 09:55:00,136.4,136.43,136.37,136.4,134200000.0
2009-03-13 09:56:00,136.395,136.41,136.37,136.395,72400000.0
2009-03-13 09:57:00,136.395,136.405,136.33,136.33,94400000.0
2009-03-13 09:58:00,136.33,136.375,136.32,136.325,264600000.0
2009-03-13 09:59:00,136.335,136.335,136.18,136.235,355400000.0
2009-03-13 10:00:00,136.24,136.335,136.24,136.32,310400000.0
2009-03-13 10:01:00,136.31,136.31,136.24,136.25,211400000.0
2009-03-13 10:02:00,136.24,136.335,136.24,136.335,230600000.0
2009-03-13 10:03:00,136.335,136.385,136.32,136.33,332100000.0
2009-03-13 10:04:00,136.335,136.35,136.295,136.325,349600000.0
2009-03-13 10:05:00,136.335,136.43,136.325,136.42,308800000.0
2009-03-13 10:06:00,136.415,136.425,136.34,136.355,269000000.0
2009-03-13 10:07:00,136.355,136.39,136.3,136.31,369400000.0
2009-03-13 10:08:00,136.32,136.385,136.32,136.37,272600000.0
2009-03-13 10:09:00,136.375,136.41,136.35,136.365,223800000.0
2009-03-13 10:10:00,136.38,136.46,136.355,136.445,260800000.0
2009-03-13 10:11:00,136.445,136.51,136.445,136.48,272600000.0
2009-03-13 10:12:00,136.47,136.665,136.45,136.665,276600000.0
2009-03-13 10:13:00,136.67,136.71,136.61,136.71,410600000.0
2009-03-13 10:14:00,136.715,136.72,136.66,136.7,454400000.0
2009-03-13 10:15:00,136.7,136.7,136.585,136.625,400800000.0
2009-03-13 10:16:00,136.625,136.75,136.625,136.725,439300000.0
2009-03-13 10:17:00,136.74,136.92,136.735,136.88,375000000.0
2009-03-13 10:18:00,136.895,136.915,136.83,136.875,328800000.0
2009-03-13 10:19:00,136.875,136.905,136.855,136.89,120800000.0
2009-03-13 10:20:00,136.895,136.995,136.89,136.98,322600000.0
2009-03-13 10:21:00,136.975,136.985,136.925,136.935,308200000.0
2009-03-13 10:22:00,136.925,136.96,136.845,136.945,429800000.0
2009-03-13 10:23:00,136.95,136.95,136.875,136.875,302600000.0
2009-03-13 10:24:00,136.88,137.025,136.88,137.02,418400000.0
2009-03-13 10:25:00,137.005,137.08,136.995,137.08,332200000.0
2009-03-13 10:26:00,137.09,137.17,137.045,137.15,266200000.0
2009-03-13 10:27:00,137.145,137.225,137.125,137.145,302200000.0
2009-03-13 10:28:00,137.155,137.195,137.135,137.17,188800000.0
2009-03-13 10:29:00,137.165,137.165,137.04,137.07,164000000.0
2009-03-13 10:30:00,137.08,137.225,137.06,137.225,191200000.0
2009-03-13 10:31:00,137.225,137.25,137.155,137.195,329400000.0
2009-03-13 10:32:00,137.2,137.215,137.16,137.185,262800000.0
2009-03-13 10:33:00,137.185,137.265,137.14,137.26,256200000.0
2009-03-13 10:34:00,137.265,137.4,137.25,137.385,364000000.0
2009-03-13 10:35:00,137.4,137.47,137.345,137.345,369000000.0
2009-03-13 10:36:00,137.345,137.37,137.255,137.37,511000000.0
2009-03-13 10:37:00,137.37,137.425,137.35,137.39,412000000.0
2009-03-13 10:38:00,137.355,137.38,137.315,137.33,465800000.0
2009-03-13 10:39:00,137.345,137.455,137.345,137.45,287600000.0
2009-03-13 10:40:00,137.45,137.51,137.4,137.51,291000000.0
2009-03-13 10:41:00,137.51,137.52,137.355,137.38,249200000.0
2009-03-13 10:42:00,137.395,137.425,137.37,137.41,405600000.0
2009-03-13 10:43:00,137.41,137.41,137.335,137.335,359000000.0
2009-03-13 10:44:00,137.335,137.39,137.32,137.38,295600000.0
2009-03-13 10:45:00,137.38,137.385,137.36,137.36,140600000.0
2009-03-13 10:46:00,137.36,137.435,137.31,137.405,412600000.0
2009-03-13 10:47:00,137.405,137.565,137.345,137.54,461000000.0
2009-03-13 10:48:00,137.535,137.615,137.505,137.615,353300000.0
2009-03-13 10:49:00,137.595,137.74,137.565,137.74,423600000.0
2009-03-13 10:50:00,137.74,137.915,137.675,137.915,615600000.0
2009-03-13 10:51:00,137.915,138.035,137.91,137.97,401000000.0
2009-03-13 10:52:00,137.975,138.03,137.93,137.975,299400000.0
2009-03-13 10:53:00,137.97,138.245,137.965,138.23,512800000.0
2009-03-13 10:54:00,138.22,138.295,138.135,138.135,489300000.0
2009-03-13 10:55:00,138.135,138.155,138.1,138.105,376400000.0
2009-03-13 10:56:00,138.095,138.225,138.075,138.22,343600000.0
2009-03-13 10:57:00,138.225,138.29,138.16,138.195,359400000.0
2009-03-13 10:58:00,138.18,138.205,138.065,138.11,531200001.0
2009-03-13 10:59:00,138.105,138.105,138.0,138.035,425500000.0
2009-03-13 11:00:00,138.035,138.09,138.03,138.055,354800000.0
2009-03-13 11:01:00,138.06,138.16,138.05,138.105,436600000.0
2009-03-13 11:02:00,138.105,138.195,138.075,138.18,434600000.0
2009-03-13 11:03:00,138.18,138.235,138.09,138.22,324000000.0
2009-03-13 11:04:00,138.22,138.22,138.08,138.09,456200000.0
2009-03-13 11:05:00,138.085,138.11,138.0,138.095,433800000.0
2009-03-13 11:06:00,138.105,138.12,138.035,138.085,384600000.0
2009-03-13 11:07:00,138.09,138.09,137.955,138.035,333800000.0
2009-03-13 11:08:00,138.02,138.12,137.99,138.11,361200000.0
2009-03-13 11:09:00,138.11,138.225,138.08,138.15,472400000.0
2009-03-13 11:10:00,138.15,138.21,138.075,138.09,489000000.0
2009-03-13 11:11:00,138.075,138.14,138.03,138.065,521000000.0
2009-03-13 11:12:00,138.07,138.12,138.0,138.12,327400000.0
2009-03-13 11:13:00,138.105,138.245,138.1,138.115,417400000.0
2009-03-13 11:14:00,138.115,138.235,138.08,138.225,463600000.0
2009-03-13 11:15:00,138.215,138.355,138.185,138.305,502800000.0
2009-03-13 11:16:00,138.31,138.315,138.23,138.255,547600000.0
2009-03-13 11:17:00,138.265,138.37,138.2,138.345,532400000.0
2009-03-13 11:18:00,138.33,138.33,138.17,138.195,625400000.0
2009-03-13 11:19:00,138.18,138.2,138.1,138.2,573800000.0
2009-03-13 11:20:00,138.2,138.21,138.1,138.1,337400000.0
2009-03-13 11:21:00,138.105,138.13,138.015,138.025,278400000.0
2009-03-13 11:22:00,138.03,138.095,138.0,138.085,403200000.0
2009-03-13 11:23:00,138.075,138.13,137.975,138.05,450800000.0
2009-03-13 11:24:00,138.065,138.12,138.005,138.12,544000000.0
2009-03-13 11:25:00,138.11,138.11,138.03,138.07,385000000.0
2009-03-13 11:26:00,138.075,138.125,138.03,138.045,277800000.0
2009-03-13 11:27:00,138.03,138.05,137.75,137.79,382200000.0
2009-03-13 11:28:00,137.79,137.845,137.79,137.83,456200000.0
2009-03-13 11:29:00,137.83,137.86,137.825,137.825,417000000.0
2009-03-13 11:30:00,137.825,137.84,137.725,137.725,540000000.0
2009-03-13 11:31:00,137.735,137.735,137.585,137.685,606400000.0
2009-03-13 11:32:00,137.685,137.74,137.665,137.69,492200000.0
2009-03-13 11:33:00,137.695,137.77,137.635,137.7,473800000.0
2009-03-13 11:34:00,137.7,137.785,137.7,137.735,652799998.0
2009-03-13 11:35:00,137.73,137.815,137.715,137.78,359600000.0
2009-03-13 11:36:00,137.8,137.94,137.795,137.905,375600000.0
2009-03-13 11:37:00,137.905,138.025,137.85,138.025,482000000.0
2009-03-13 11:38:00,138.04,138.04,137.97,138.01,613600000.0
2009-03-13 11:39:00,137.99,138.01,137.89,137.915,313200000.0
2009-03-13 11:40:00,137.91,137.93,137.79,137.79,262000000.0
2009-03-13 11:41:00,137.79,137.81,137.735,137.755,357400000.0
2009-03-13 11:42:00,137.755,137.865,137.755,137.865,125600000.0
2009-03-13 11:43:00,137.865,137.875,137.79,137.81,188200000.0
2009-03-13 11:44:00,137.8,137.855,137.775,137.775,258600000.0
2009-03-13 11:45:00,137.765,137.795,137.735,137.79,126600000.0
2009-03-13 11:46:00,137.795,137.835,137.785,137.835,171600000.0
2009-03-13 11:47:00,137.835,137.895,137.835,137.89,121200000.0
2009-03-13 11:48:00,137.875,137.895,137.795,137.82,145400000.0
2009-03-13 11:49:00,137.82,137.835,137.76,137.8,94800000.0
2009-03-13 11:50:00,137.8,137.835,137.715,137.765,157200000.0
2009-03-13 11:51:00,137.78,137.92,137.76,137.855,194300000.0
2009-03-13 11:52:00,137.855,137.94,137.84,137.94,143200000.0
2009-03-13 11:53:00,137.93,138.0,137.83,137.845,166200000.0
2009-03-13 11:54:00,137.845,137.935,137.835,137.9,188400000.0
2009-03-13 11:55:00,137.9,137.955,137.9,137.93,148000000.0
2009-03-13 11:56:00,137.94,137.945,137.905,137.91,159600000.0
2009-03-13 11:57:00,137.91,137.935,137.895,137.915,173600000.0
2009-03-13 11:58:00,137.9,137.9,137.8,137.8,203000001.0
2009-03-13 11:59:00,137.765,137.82,137.705,137.74,360800000.0
2009-03-13 12:00:00,137.74,137.91,137.73,137.905,203600000.0
2009-03-13 12:01:00,137.9,137.94,137.89,137.91,141800000.0
2009-03-13 12:02:00,137.935,137.95,137.725,137.755,94800000.0
2009-03-13 12:03:00,137.75,137.78,137.635,137.74,132400000.0
2009-03-13 12:04:00,137.745,137.805,137.74,137.785,108800000.0
2009-03-13 12:05:00,137.78,137.82,137.7,137.72,129600000.0
2009-03-13 12:06:00,137.725,137.82,137.72,137.78,64200000.0
2009-03-13 12:07:00,137.775,137.815,137.73,137.8,60600000.0
2009-03-13 12:08:00,137.8,137.815,137.735,137.76,126600000.0
2009-03-13 12:09:00,137.77,137.83,137.71,137.81,124000000.0
2009-03-13 12:10:00,137.82,137.955,137.8,137.95,103800000.0
2009-03-13 12:11:00,137.955,137.955,137.835,137.93,125200000.0
2009-03-13 12:12:00,137.925,138.005,137.92,137.99,97800000.0
2009-03-13 12:13:00,137.98,138.01,137.945,138.0,136000000.0
2009-03-13 12:14:00,138.005,138.1,137.965,138.1,179200000.0
2009-03-13 12:15:00,138.11,138.16,138.07,138.145,188000000.0
2009-03-13 12:16:00,138.15,138.19,138.135,138.17,159800000.0
2009-03-13 12:17:00,138.155,138.2,138.155,138.185,98200000.0
2009-03-13 12:18:00,138.19,138.195,138.16,138.165,45400000.0
2009-03-13 12:19:00,138.185,138.185,138.11,138.125,97000000.0
2009-03-13 12:20:00,138.125,138.175,138.04,138.05,156000000.0
2009-03-13 12:21:00,138.045,138.105,138.015,138.095,153600000.0
2009-03-13 12:22:00,138.1,138.12,138.02,138.05,158800000.0
2009-03-13 12:23:00,138.055,138.105,138.0,138.095,111200000.0
2009-03-13 12:24:00,138.1,138.11,138.03,138.05,30800000.0
2009-03-13 12:25:00,138.04,138.085,138.02,138.045,95800000.0
2009-03-13 12:26:00,138.035,138.095,138.035,138.045,126800000.0
2009-03-13 12:27:00,138.055,138.055,137.98,138.01,104200000.0
2009-03-13 12:28:00,138.01,138.105,137.96,138.06,207400000.0
2009-03-13 12:29:00,138.045,138.075,137.85,137.88,196400000.0
2009-03-13 12:30:00,137.885,137.9,137.82,137.87,199800000.0
2009-03-13 12:31:00,137.865,137.87,137.775,137.845,218800000.0
2009-03-13 12:32:00,137.845,137.875,137.8,137.82,207200000.0
2009-03-13 12:33:00,137.825,137.99,137.825,137.925,152000000.0
2009-03-13 12:34:00,137.91,137.925,137.815,137.835,117600000.0
2009-03-13 12:35:00,137.835,137.9,137.835,137.895,183400000.0
2009-03-13 12:36:00,137.9,137.925,137.865,137.875,200000000.0
2009-03-13 12:37:00,137.88,137.945,137.845,137.935,247600000.0
2009-03-13 12:38:00,137.94,137.94,137.8,137.825,145200000.0
2009-03-13 12:39:00,137.825,137.84,137.81,137.815,78000000.0
2009-03-13 12:40:00,137.815,137.835,137.795,137.805,108000000.0
2009-03-13 12:41:00,137.83,137.83,137.685,137.745,157000000.0
2009-03-13 12:42:00,137.72,137.725,137.63,137.69,174400000.0
2009-03-13 12:43:00,137.695,137.745,137.685,137.705,215000000.0
2009-03-13 12:44:00,137.7,137.7,137.62,137.65,161200000.0
2009-03-13 12:45:00,137.645,137.69,137.605,137.69,120000000.0
2009-03-13 12:46:00,137.68,137.68,137.505,137.525,270600000.0
2009-03-13 12:47:00,137.52,137.52,137.425,137.51,215000000.0
2009-03-13 12:48:00,137.505,137.62,137.495,137.565,159600000.0
2009-03-13 12:49:00,137.56,137.585,137.475,137.475,104000000.0
2009-03-13 12:50:00,137.475,137.62,137.475,137.605,141400000.0
2009-03-13 12:51:00,137.605,137.655,137.58,137.59,85000000.0
2009-03-13 12:52:00,137.59,137.635,137.575,137.6,185200000.0
2009-03-13 12:53:00,137.59,137.6,137.545,137.595,147400000.0
2009-03-13 12:54:00,137.6,137.615,137.565,137.615,213600000.0
2009-03-13 12:55:00,137.6,137.685,137.6,137.68,132000000.0
2009-03-13 12:56:00,137.68,137.74,137.675,137.695,84200000.0
2009-03-13 12:57:00,137.695,137.74,137.685,137.74,70800000.0
2009-03-13 12:58:00,137.75,137.785,137.725,137.77,97200000.0
2009-03-13 12:59:00,137.77,137.77,137.735,137.75,54400000.0
2009-03-13 13:00:00,137.77,137.775,137.715,137.755,149800000.0
2009-03-13 13:01:00,137.745,137.77,137.65,137.765,126200000.0
2009-03-13 13:02:00,137.77,137.84,137.75,137.84,111000000.0
2009-03-13 13:03:00,137.845,137.93,137.84,137.9,308400000.0
2009-03-13 13:04:00,137.9,137.93,137.83,137.845,247600000.0
2009-03-13 13:05:00,137.845,137.87,137.835,137.85,67000000.0
2009-03-13 13:06:00,137.845,137.88,137.825,137.865,118600000.0
2009-03-13 13:07:00,137.86,137.88,137.835,137.84,70000000.0
2009-03-13 13:08:00,137.835,137.895,137.83,137.88,107400000.0
2009-03-13 13:09:00,137.89,137.915,137.83,137.84,73000000.0
2009-03-13 13:10:00,137.855,138.005,137.825,138.0,158600000.0
2009-03-13 13:11:00,137.995,138.0,137.93,137.935,90600000.0
2009-03-13 13:12:00,137.93,137.935,137.895,137.895,81400000.0
2009-03-13 13:13:00,137.91,137.925,137.87,137.885,156000000.0
2009-03-13 13:14:00,137.89,137.93,137.885,137.92,142800000.0
2009-03-13 13:15:00,137.915,137.93,137.89,137.905,123600000.0
2009-03-13 13:16:00,137.905,137.92,137.865,137.865,103400000.0
2009-03-13 13:17:00,137.865,137.965,137.84,137.955,147000000.0
2009-03-13 13:18:00,137.95,137.99,137.92,137.96,109200000.0
2009-03-13 13:19:00,137.96,137.995,137.94,137.94,139400000.0
2009-03-13 13:20:00,137.94,138.01,137.935,138.0,179200000.0
2009-03-13 13:21:00,137.995,138.03,137.985,137.995,134100000.0
2009-03-13 13:22:00,137.995,138.015,137.92,137.99,156800000.0
2009-03-13 13:23:00,137.98,138.03,137.98,138.015,139000000.0
2009-03-13 13:24:00,138.015,138.04,137.995,138.0,91400000.0
2009-03-13 13:25:00,138.005,138.04,137.99,138.015,107800000.0
2009-03-13 13:26:00,138.02,138.02,137.93,137.94,90800000.0
2009-03-13 13:27:00,137.94,137.95,137.82,137.825,101800000.0
2009-03-13 13:28:00,137.82,137.83,137.675,137.71,147800000.0
2009-03-13 13:29:00,137.74,137.79,137.725,137.78,110400000.0
2009-03-13 13:30:00,137.78,137.805,137.725,137.775,134800000.0
2009-03-13 13:31:00,137.77,137.795,137.63,137.635,330800000.0
2009-03-13 13:32:00,137.64,137.665,137.335,137.355,322400000.0
2009-03-13 13:33:00,137.35,137.425,137.32,137.41,184800000.0
2009-03-13 13:34:00,137.415,137.475,137.415,137.465,157000000.0
2009-03-13 13:35:00,137.47,137.585,137.47,137.575,179000000.0
2009-03-13 13:36:00,137.575,137.615,137.575,137.615,176200000.0
2009-03-13 13:37:00,137.62,137.63,137.39,137.535,216700000.0
2009-03-13 13:38:00,137.54,137.59,137.54,137.58,182600000.0
2009-03-13 13:39:00,137.58,137.635,137.53,137.56,243600000.0
2009-03-13 13:40:00,137.545,137.615,137.525,137.575,149800000.0
2009-03-13 13:41:00,137.575,137.575,137.53,137.555,78400000.0
2009-03-13 13:42:00,137.555,137.59,137.52,137.52,161000000.0
2009-03-13 13:43:00,137.53,137.595,137.52,137.57,168800000.0
2009-03-13 13:44:00,137.575,137.665,137.565,137.625,110800000.0
2009-03-13 13:45:00,137.62,137.66,137.61,137.645,228400000.0
2009-03-13 13:46:00,137.645,137.68,137.635,137.665,193200000.0
2009-03-13 13:47:00,137.655,137.655,137.565,137.58,196400000.0
2009-03-13 13:48:00,137.58,137.61,137.53,137.555,304800000.0
2009-03-13 13:49:00,137.555,137.685,137.555,137.635,246000000.0
2009-03-13 13:50:00,137.635,137.7,137.625,137.665,98400000.0
2009-03-13 13:51:00,137.675,137.68,137.66,137.68,94600000.0
2009-03-13 13:52:00,137.685,137.775,137.685,137.745,183200000.0
2009-03-13 13:53:00,137.74,137.745,137.69,137.705,96200000.0
2009-03-13 13:54:00,137.7,137.715,137.66,137.69,73000000.0
2009-03-13 13:55:00,137.695,137.765,137.695,137.76,147800000.0
2009-03-13 13:56:00,137.76,137.765,137.7,137.71,87600000.0
2009-03-13 13:57:00,137.7,137.725,137.69,137.705,52000000.0
2009-03-13 13:58:00,137.705,137.745,137.675,137.735,111200000.0
2009-03-13 13:59:00,137.735,137.755,137.71,137.74,138400000.0
2009-03-13 14:00:00,137.74,137.77,137.66,137.685,192800000.0
2009-03-13 14:01:00,137.69,137.69,137.625,137.625,207000000.0
2009-03-13 14:02:00,137.625,137.655,137.62,137.655,74200000.0
2009-03-13 14:03:00,137.66,137.725,137.66,137.71,57200000.0
2009-03-13 14:04:00,137.725,137.825,137.68,137.765,171200000.0
2009-03-13 14:05:00,137.765,137.775,137.675,137.7,108800000.0
2009-03-13 14:06:00,137.7,137.81,137.695,137.79,123400000.0
2009-03-13 14:07:00,137.795,137.795,137.685,137.72,115400000.0
2009-03-13 14:08:00,137.7,137.91,137.7,137.88,194400000.0
2009-03-13 14:09:00,137.87,137.87,137.8,137.805,116000000.0
2009-03-13 14:10:00,137.805,137.855,137.79,137.845,164200000.0
2009-03-13 14:11:00,137.84,137.885,137.795,137.795,164000000.0
2009-03-13 14:12:00,137.795,137.795,137.74,137.755,121600000.0
2009-03-13 14:13:00,137.755,137.78,137.755,137.755,90400000.0
2009-03-13 14:14:00,137.75,137.755,137.705,137.705,111400000.0
2009-03-13 14:15:00,137.705,137.835,137.7,137.835,167600000.0
2009-03-13 14:16:00,137.84,137.865,137.805,137.855,142000000.0
2009-03-13 14:17:00,137.855,137.855,137.825,137.85,140000000.0
2009-03-13 14:18:00,137.845,137.845,137.735,137.75,93200000.0
2009-03-13 14:19:00,137.75,137.75,137.61,137.655,135600000.0
2009-03-13 14:20:00,137.655,137.755,137.615,137.755,209600000.0
2009-03-13 14:21:00,137.76,137.77,137.665,137.675,299400000.0
2009-03-13 14:22:00,137.685,137.685,137.555,137.6,182200000.0
2009-03-13 14:23:00,137.6,137.66,137.6,137.62,147800000.0
2009-03-13 14:24:00,137.61,137.645,137.575,137.635,156800000.0
2009-03-13 14:25:00,137.63,137.64,137.555,137.575,170200000.0
2009-03-13 14:26:00,137.575,137.635,137.575,137.595,178600000.0
2009-03-13 14:27:00,137.59,137.665,137.59,137.665,129400000.0
2009-03-13 14:28:00,137.665,137.705,137.64,137.705,137600000.0
2009-03-13 14:29:00,137.7,137.71,137.64,137.675,223800000.0
2009-03-13 14:30:00,137.685,137.775,137.665,137.775,342000000.0
2009-03-13 14:31:00,137.775,137.78,137.7,137.725,104000000.0
2009-03-13 14:32:00,137.72,137.765,137.72,137.76,115800000.0
2009-03-13 14:33:00,137.76,137.835,137.74,137.83,220600000.0
2009-03-13 14:34:00,137.83,137.895,137.815,137.88,220600000.0
2009-03-13 14:35:00,137.875,138.035,137.87,138.015,246600000.0
2009-03-13 14:36:00,138.01,138.015,137.935,138.0,190400000.0
2009-03-13 14:37:00,138.015,138.075,138.01,138.07,108000000.0
2009-03-13 14:38:00,138.04,138.045,137.955,137.99,218200000.0
2009-03-13 14:39:00,137.99,138.075,137.985,138.04,137600000.0
2009-03-13 14:40:00,138.035,138.035,137.925,137.925,116400000.0
2009-03-13 14:41:00,137.925,137.985,137.91,137.975,282200000.0
2009-03-13 14:42:00,137.975,138.03,137.95,138.01,216600000.0
2009-03-13 14:43:00,138.015,138.025,137.955,137.965,279200000.0
2009-03-13 14:44:00,137.97,138.065,137.95,138.015,341600000.0
2009-03-13 14:45:00,138.015,138.035,137.96,137.975,166200000.0
2009-03-13 14:46:00,137.95,137.96,137.845,137.86,245000000.0
2009-03-13 14:47:00,137.865,137.93,137.86,137.915,232400000.0
2009-03-13 14:48:00,137.905,137.92,137.86,137.875,154400000.0
2009-03-13 14:49:00,137.87,137.885,137.85,137.875,121200000.0
2009-03-13 14:50:00,137.865,137.87,137.75,137.755,205600000.0
2009-03-13 14:51:00,137.77,137.775,137.72,137.75,94200000.0
2009-03-13 14:52:00,137.75,137.755,137.59,137.595,228200000.0
2009-03-13 14:53:00,137.61,137.615,137.495,137.51,230000000.0
2009-03-13 14:54:00,137.515,137.56,137.43,137.485,344800000.0
2009-03-13 14:55:00,137.49,137.51,137.435,137.475,193600000.0
2009-03-13 14:56:00,137.47,137.49,137.465,137.475,363600000.0
2009-03-13 14:57:00,137.475,137.48,137.43,137.465,226399999.0
2009-03-13 14:58:00,137.46,137.475,137.29,137.355,252600000.0
2009-03-13 14:59:00,137.355,137.365,137.29,137.31,101600000.0
2009-03-13 15:00:00,137.305,137.345,137.275,137.295,161200000.0
2009-03-13 15:01:00,137.295,137.345,137.235,137.335,170600000.0
2009-03-13 15:02:00,137.33,137.485,137.33,137.47,283600000.0
2009-03-13 15:03:00,137.46,137.475,137.405,137.43,168200000.0
2009-03-13 15:04:00,137.425,137.46,137.205,137.25,242600000.0
2009-03-13 15:05:00,137.255,137.385,137.255,137.385,146200000.0
2009-03-13 15:06:00,137.385,137.445,137.345,137.435,254600000.0
2009-03-13 15:07:00,137.43,137.51,137.41,137.465,224800000.0
2009-03-13 15:08:00,137.48,137.48,137.385,137.4,226000000.0
2009-03-13 15:09:00,137.4,137.515,137.4,137.515,225400000.0
2009-03-13 15:10:00,137.52,137.635,137.515,137.6,206200000.0
2009-03-13 15:11:00,137.6,137.635,137.58,137.635,390800000.0
2009-03-13 15:12:00,137.635,137.71,137.635,137.69,165800000.0
2009-03-13 15:13:00,137.685,137.69,137.615,137.625,393000000.0
2009-03-13 15:14:00,137.625,137.755,137.62,137.755,376800000.0
2009-03-13 15:15:00,137.755,137.77,137.725,137.73,244600000.0
2009-03-13 15:16:00,137.745,137.775,137.615,137.635,268400000.0
2009-03-13 15:17:00,137.645,137.645,137.575,137.615,234000000.0
2009-03-13 15:18:00,137.61,137.64,137.6,137.625,200000000.0
2009-03-13 15:19:00,137.63,137.68,137.625,137.675,104800000.0
2009-03-13 15:20:00,137.665,137.665,137.635,137.64,52600000.0
2009-03-13 15:21:00,137.635,137.725,137.635,137.68,137400000.0
2009-03-13 15:22:00,137.685,137.685,137.645,137.655,156000000.0
2009-03-13 15:23:00,137.635,137.635,137.53,137.54,106200000.0
2009-03-13 15:24:00,137.54,137.635,137.53,137.635,98000000.0
2009-03-13 15:25:00,137.63,137.645,137.565,137.64,102800000.0
2009-03-13 15:26:00,137.64,137.66,137.605,137.605,120400000.0
2009-03-13 15:27:00,137.615,137.64,137.575,137.575,93400000.0
2009-03-13 15:28:00,137.57,137.59,137.535,137.55,78600000.0
2009-03-13 15:29:00,137.53,137.565,137.515,137.56,81800000.0
2009-03-13 15:30:00,137.535,137.55,137.45,137.49,246200000.0
2009-03-13 15:31:00,137.495,137.545,137.4,137.455,281800000.0
2009-03-13 15:32:00,137.465,137.47,137.365,137.38,208800000.0
2009-03-13 15:33:00,137.42,137.51,137.415,137.455,138600000.0
2009-03-13 15:34:00,137.44,137.465,137.415,137.445,187200000.0
2009-03-13 15:35:00,137.455,137.6,137.45,137.585,220000000.0
2009-03-13 15:36:00,137.59,137.635,137.41,137.495,374000000.0
2009-03-13 15:37:00,137.5,137.51,137.39,137.395,200200000.0
2009-03-13 15:38:00,137.395,137.47,137.37,137.37,204200000.0
2009-03-13 15:39:00,137.37,137.44,137.36,137.405,140600000.0
2009-03-13 15:40:00,137.4,137.535,137.395,137.465,192600000.0
2009-03-13 15:41:00,137.465,137.515,137.415,137.5,208200000.0
2009-03-13 15:42:00,137.49,137.5,137.405,137.475,241000000.0
2009-03-13 15:43:00,137.475,137.595,137.465,137.585,212000000.0
2009-03-13 15:44:00,137.58,137.64,137.5,137.595,146200000.0
2009-03-13 15:45:00,137.595,137.685,137.58,137.615,94600000.0
2009-03-13 15:46:00,137.605,137.71,137.595,137.68,187000000.0
2009-03-13 15:47:00,137.675,137.68,137.635,137.635,108400000.0
2009-03-13 15:48:00,137.635,137.64,137.54,137.585,276600000.0
2009-03-13 15:49:00,137.61,137.665,137.61,137.62,216200000.0
2009-03-13 15:50:00,137.63,137.655,137.59,137.595,154000000.0
2009-03-13 15:51:00,137.595,137.63,137.56,137.605,222400000.0
2009-03-13 15:52:00,137.615,137.655,137.605,137.61,264400000.0
2009-03-13 15:53:00,137.61,137.64,137.5,137.605,200800000.0
2009-03-13 15:54:00,137.615,137.64,137.54,137.59,270800000.0
2009-03-13 15:55:00,137.6,137.695,137.58,137.645,519000000.0
2009-03-13 15:56:00,137.64,137.68,137.61,137.62,365800000.0
2009-03-13 15:57:00,137.625,137.64,137.605,137.62,203400000.0
2009-03-13 15:58:00,137.63,137.63,137.54,137.565,238000000.0
2009-03-13 15:59:00,137.575,137.765,137.575,137.76,296600000.0
2009-03-13 16:00:00,137.76,137.84,137.755,137.815,245600000.0
2009-03-13 16:01:00,137.815,137.815,137.75,137.79,127600000.0
2009-03-13 16:02:00,137.795,137.835,137.775,137.83,271400000.0
2009-03-13 16:03:00,137.825,137.855,137.805,137.835,311600000.0
2009-03-13 16:04:00,137.825,137.84,137.805,137.83,205800000.0
2009-03-13 16:05:00,137.835,137.88,137.83,137.865,146400000.0
2009-03-13 16:06:00,137.875,138.01,137.875,137.985,287600000.0
2009-03-13 16:07:00,138.0,138.045,137.96,137.985,312000000.0
2009-03-13 16:08:00,138.0,138.1,138.0,138.095,264400000.0
2009-03-13 16:09:00,138.095,138.095,138.005,138.075,353400000.0
2009-03-13 16:10:00,138.075,138.14,138.045,138.14,302200000.0
2009-03-13 16:11:00,138.16,138.16,138.04,138.04,304000000.0
2009-03-13 16:12:00,138.04,138.07,137.98,138.025,278100000.0
2009-03-13 16:13:00,138.025,138.05,137.97,137.985,275500000.0
2009-03-13 16:14:00,137.985,138.085,137.965,138.005,269000000.0
2009-03-13 16:15:00,138.01,138.065,137.99,138.015,239200000.0
2009-03-13 16:16:00,138.015,138.025,137.955,137.955,209400000.0
2009-03-13 16:17:00,137.955,138.055,137.945,138.045,260000000.0
2009-03-13 16:18:00,138.045,138.08,138.04,138.055,176200000.0
2009-03-13 16:19:00,138.06,138.085,138.045,138.08,101400000.0
2009-03-13 16:20:00,138.07,138.07,138.0,138.005,176600000.0
2009-03-13 16:21:00,138.01,138.06,137.995,138.03,100200000.0
2009-03-13 16:22:00,138.045,138.05,137.935,137.95,316000000.0
2009-03-13 16:23:00,137.95,138.015,137.875,137.88,362200000.0
2009-03-13 16:24:00,137.875,137.93,137.815,137.815,387800000.0
2009-03-13 16:25:00,137.825,137.84,137.79,137.795,254000000.0
2009-03-13 16:26:00,137.795,137.885,137.795,137.86,281000000.0
2009-03-13 16:27:00,137.865,137.98,137.85,137.9,281000000.0
2009-03-13 16:28:00,137.9,137.92,137.805,137.805,303600000.0
2009-03-13 16:29:00,137.805,137.805,137.745,137.745,249800000.0
2009-03-13 16:30:00,137.76,137.785,137.62,137.62,342800000.0
2009-03-13 16:31:00,137.62,137.62,137.5,137.5,287900000.0
2009-03-13 16:32:00,137.475,137.52,137.45,137.49,216800000.0
2009-03-13 16:33:00,137.49,137.585,137.49,137.545,202000000.0
2009-03-13 16:34:00,137.55,137.675,137.535,137.665,307600000.0
2009-03-13 16:35:00,137.665,137.71,137.6,137.605,242200000.0
2009-03-13 16:36:00,137.61,137.63,137.53,137.57,297400000.0
2009-03-13 16:37:00,137.585,137.65,137.535,137.63,136600000.0
2009-03-13 16:38:00,137.64,137.67,137.58,137.665,183200000.0
2009-03-13 16:39:00,137.665,137.665,137.57,137.615,270200000.0
2009-03-13 16:40:00,137.615,137.67,137.585,137.665,195000000.0
2009-03-13 16:41:00,137.665,137.705,137.64,137.68,174400000.0
2009-03-13 16:42:00,137.675,137.695,137.63,137.67,145200000.0
2009-03-13 16:43:00,137.67,137.67,137.555,137.555,204600000.0
2009-03-13 16:44:00,137.555,137.625,137.555,137.575,157200000.0
2009-03-13 16:45:00,137.58,137.65,137.505,137.64,293000000.0
2009-03-13 16:46:00,137.645,137.705,137.635,137.66,159400000.0
2009-03-13 16:47:00,137.67,137.745,137.65,137.655,192200000.0
2009-03-13 16:48:00,137.655,137.72,137.645,137.645,80200000.0
2009-03-13 16:49:00,137.65,137.75,137.65,137.725,103800000.0
2009-03-13 16:50:00,137.73,137.745,137.67,137.685,125600000.0
2009-03-13 16:51:00,137.685,137.71,137.64,137.68,117000000.0
2009-03-13 16:52:00,137.68,137.68,137.62,137.635,155800000.0
2009-03-13 16:53:00,137.64,137.655,137.61,137.63,294200000.0
2009-03-13 16:54:00,137.625,137.67,137.615,137.665,143200000.0
2009-03-13 16:55:00,137.67,137.71,137.625,137.665,151200000.0
2009-03-13 16:56:00,137.665,137.67,137.615,137.645,132200000.0
2009-03-13 16:57:00,137.645,137.645,137.545,137.575,495400000.0
2009-03-13 16:58:00,137.58,137.605,137.54,137.605,318200000.0
2009-03-13 16:59:00,137.61,137.61,137.395,137.4,267600000.0
2009-03-13 17:00:00,137.41,137.505,137.395,137.49,218600000.0
2009-03-13 17:01:00,137.485,137.6,137.475,137.52,216800000.0
2009-03-13 17:02:00,137.52,137.54,137.46,137.5,276400000.0
2009-03-13 17:03:00,137.495,137.5,137.37,137.37,145800000.0
2009-03-13 17:04:00,137.365,137.395,137.34,137.38,136400000.0
2009-03-13 17:05:00,137.38,137.39,137.3,137.3,293200000.0
2009-03-13 17:06:00,137.29,137.29,137.205,137.245,223800000.0
2009-03-13 17:07:00,137.23,137.25,137.09,137.125,290200000.0
2009-03-13 17:08:00,137.12,137.155,137.05,137.065,164200000.0
2009-03-13 17:09:00,137.07,137.12,137.03,137.045,283200000.0
2009-03-13 17:10:00,137.055,137.065,136.84,136.865,627000000.0
2009-03-13 17:11:00,136.865,136.905,136.715,136.72,670000000.0
2009-03-13 17:12:00,136.715,136.825,136.715,136.815,203200000.0
2009-03-13 17:13:00,136.81,136.955,136.795,136.935,250200000.0
2009-03-13 17:14:00,136.93,136.97,136.93,136.965,244400000.0
2009-03-13 17:15:00,136.965,137.07,136.965,137.045,306200000.0
2009-03-13 17:16:00,137.045,137.045,136.96,136.96,274200000.0
2009-03-13 17:17:00,136.96,137.025,136.955,137.01,128400000.0
2009-03-13 17:18:00,137.015,137.015,136.885,136.91,207600000.0
2009-03-13 17:19:00,136.91,136.955,136.88,136.91,285800000.0
2009-03-13 17:20:00,136.905,136.915,136.805,136.805,157200000.0
2009-03-13 17:21:00,136.805,136.815,136.71,136.715,180400000.0
2009-03-13 17:22:00,136.73,136.735,136.625,136.655,339000000.0
2009-03-13 17:23:00,136.66,136.835,136.6,136.66,203800000.0
2009-03-13 17:24:00,136.66,136.84,136.635,136.81,245000000.0
2009-03-13 17:25:00,136.805,136.845,136.79,136.825,298900000.0
2009-03-13 17:26:00,136.84,136.855,136.8,136.82,195600000.0
2009-03-13 17:27:00,136.82,136.85,136.78,136.845,230600000.0
2009-03-13 17:28:00,136.835,136.855,136.705,136.755,389400000.0
2009-03-13 17:29:00,136.755,136.855,136.73,136.82,340200000.0
2009-03-13 17:30:00,136.835,136.865,136.71,136.71,237400000.0
2009-03-13 17:31:00,136.715,136.77,136.68,136.745,273600000.0
2009-03-13 17:32:00,136.745,136.75,136.57,136.57,224000000.0
2009-03-13 17:33:00,136.57,136.57,136.445,136.445,296600000.0
2009-03-13 17:34:00,136.44,136.545,136.43,136.54,470400000.0
2009-03-13 17:35:00,136.545,136.62,136.545,136.58,397500000.0
2009-03-13 17:36:00,136.585,136.595,136.375,136.41,266400000.0
2009-03-13 17:37:00,136.415,136.455,136.34,136.425,675600000.0
2009-03-13 17:38:00,136.425,136.605,136.425,136.58,280100000.0
2009-03-13 17:39:00,136.575,136.63,136.53,136.58,276800000.0
2009-03-13 17:40:00,136.575,136.605,136.51,136.56,275800000.0
2009-03-13 17:41:00,136.565,136.575,136.53,136.555,226200000.0
2009-03-13 17:42:00,136.555,136.58,136.485,136.505,182800000.0
2009-03-13 17:43:00,136.505,136.63,136.48,136.6,262000000.0
2009-03-13 17:44:00,136.6,136.685,136.52,136.535,244100000.0
2009-03-13 17:45:00,136.53,136.58,136.515,136.54,167400000.0
2009-03-13 17:46:00,136.535,136.61,136.525,136.56,164600000.0
2009-03-13 17:47:00,136.565,136.63,136.54,136.61,250200000.0
2009-03-13 17:48:00,136.615,136.795,136.61,136.77,333200000.0
2009-03-13 17:49:00,136.77,136.86,136.755,136.825,324400000.0
2009-03-13 17:50:00,136.83,136.835,136.79,136.835,161800000.0
2009-03-13 17:51:00,136.835,136.835,136.765,136.815,98800000.0
2009-03-13 17:52:00,136.815,136.82,136.665,136.665,148200000.0
2009-03-13 17:53:00,136.66,136.735,136.66,136.7,147600000.0
2009-03-13 17:54:00,136.695,136.795,136.68,136.775,299200000.0
2009-03-13 17:55:00,136.775,136.8,136.76,136.78,229400000.0
2009-03-13 17:56:00,136.775,136.84,136.755,136.81,161800000.0
2009-03-13 17:57:00,136.81,136.91,136.81,136.885,224800000.0
2009-03-13 17:58:00,136.89,136.935,136.875,136.92,326300000.0
2009-03-13 17:59:00,136.915,136.96,136.895,136.955,389400000.0
2009-03-13 18:00:00,136.95,136.99,136.92,136.985,420800000.0
2009-03-13 18:01:00,136.99,137.02,136.985,137.02,314000000.0
2009-03-13 18:02:00,137.02,137.075,137.02,137.055,397000000.0
2009-03-13 18:03:00,137.045,137.075,137.01,137.025,379600000.0
2009-03-13 18:04:00,137.03,137.055,136.965,136.985,317600000.0
2009-03-13 18:05:00,136.98,136.99,136.91,136.925,311800000.0
2009-03-13 18:06:00,136.925,136.99,136.875,136.985,448400000.0
2009-03-13 18:07:00,136.985,137.015,136.86,136.88,269000000.0
2009-03-13 18:08:00,136.88,136.945,136.87,136.93,116400000.0
2009-03-13 18:09:00,136.93,136.955,136.91,136.95,91600000.0
2009-03-13 18:10:00,136.95,136.975,136.89,136.93,138400000.0
2009-03-13 18:11:00,136.93,136.945,136.835,136.865,117600000.0
2009-03-13 18:12:00,136.87,136.89,136.845,136.855,109200000.0
2009-03-13 18:13:00,136.86,136.865,136.82,136.82,253400000.0
2009-03-13 18:14:00,136.815,136.915,136.805,136.91,126200000.0
2009-03-13 18:15:00,136.915,136.94,136.9,136.915,134400000.0
2009-03-13 18:16:00,136.92,136.93,136.845,136.845,153000000.0
2009-03-13 18:17:00,136.845,136.88,136.825,136.86,105400000.0
2009-03-13 18:18:00,136.85,137.015,136.845,137.015,121000000.0
2009-03-13 18:19:00,137.02,137.02,136.96,137.0,76200000.0
2009-03-13 18:20:00,137.005,137.05,136.925,136.925,186100000.0
2009-03-13 18:21:00,136.94,137.0,136.915,136.975,243200000.0
2009-03-13 18:22:00,136.98,137.025,136.97,137.025,200400000.0
2009-03-13 18:23:00,137.01,137.095,137.0,137.065,172200000.0
2009-03-13 18:24:00,137.06,137.14,137.06,137.14,154200000.0
2009-03-13 18:25:00,137.14,137.35,137.125,137.35,214000000.0
2009-03-13 18:26:00,137.35,137.405,137.295,137.365,218000000.0
2009-03-13 18:27:00,137.365,137.37,137.31,137.32,102600000.0
2009-03-13 18:28:00,137.315,137.315,137.17,137.175,288200000.0
2009-03-13 18:29:00,137.15,137.215,137.15,137.215,78600000.0
2009-03-13 18:30:00,137.21,137.41,137.21,137.39,219400000.0
2009-03-13 18:31:00,137.39,137.425,137.37,137.37,219000000.0
2009-03-13 18:32:00,137.38,137.38,137.25,137.295,237400000.0
2009-03-13 18:33:00,137.29,137.345,137.27,137.345,234800000.0
2009-03-13 18:34:00,137.345,137.39,137.325,137.365,293000000.0
2009-03-13 18:35:00,137.355,137.425,137.325,137.375,219800000.0
2009-03-13 18:36:00,137.375,137.41,137.35,137.36,229000000.0
2009-03-13 18:37:00,137.355,137.365,137.155,137.19,190800000.0
2009-03-13 18:38:00,137.18,137.285,137.18,137.245,164600000.0
2009-03-13 18:39:00,137.245,137.275,137.23,137.265,121800000.0
2009-03-13 18:40:00,137.255,137.275,137.245,137.245,92000000.0
2009-03-13 18:41:00,137.245,137.31,137.24,137.29,148800000.0
2009-03-13 18:42:00,137.3,137.33,137.285,137.31,177400000.0
2009-03-13 18:43:00,137.315,137.325,137.185,137.185,101200000.0
2009-03-13 18:44:00,137.17,137.2,137.145,137.185,156200000.0
2009-03-13 18:45:00,137.19,137.23,137.19,137.23,90000000.0
2009-03-13 18:46:00,137.24,137.335,137.235,137.285,99000000.0
2009-03-13 18:47:00,137.29,137.325,137.255,137.31,98800000.0
2009-03-13 18:48:00,137.335,137.35,137.27,137.34,302000000.0
2009-03-13 18:49:00,137.34,137.385,137.22,137.22,193600000.0
2009-03-13 18:50:00,137.215,137.235,137.095,137.145,236000000.0
2009-03-13 18:51:00,137.14,137.14,137.015,137.035,189600000.0
2009-03-13 18:52:00,137.035,137.09,137.01,137.035,99400000.0
2009-03-13 18:53:00,137.025,137.095,136.98,136.995,135600000.0
2009-03-13 18:54:00,136.995,137.035,136.975,137.02,99200000.0
2009-03-13 18:55:00,137.02,137.055,137.01,137.045,105000000.0
2009-03-13 18:56:00,137.035,137.07,136.9,136.9,107200000.0
2009-03-13 18:57:00,136.9,137.03,136.885,137.02,199800000.0
2009-03-13 18:58:00,137.02,137.04,136.995,137.025,160800000.0
2009-03-13 18:59:00,137.025,137.08,137.025,137.065,139800000.0
2009-03-13 19:00:00,137.055,137.095,137.055,137.055,188800000.0
2009-03-13 19:01:00,137.06,137.095,137.06,137.085,155400000.0
2009-03-13 19:02:00,137.09,137.175,137.085,137.15,164000000.0
2009-03-13 19:03:00,137.16,137.16,137.1,137.14,199600000.0
2009-03-13 19:04:00,137.14,137.155,137.11,137.125,192400000.0
2009-03-13 19:05:00,137.135,137.135,137.09,137.09,62400000.0
2009-03-13 19:06:00,137.09,137.09,136.96,136.975,78100000.0
2009-03-13 19:07:00,136.98,137.005,136.965,137.005,92200000.0
2009-03-13 19:08:00,137.01,137.01,136.93,136.93,48000000.0
2009-03-13 19:09:00,136.93,136.975,136.88,136.975,53900000.0
2009-03-13 19:10:00,136.96,136.99,136.945,136.98,40600000.0
2009-03-13 19:11:00,136.975,137.01,136.975,136.99,37000000.0
2009-03-13 19:12:00,136.99,137.01,136.97,136.98,45000000.0
2009-03-13 19:13:00,137.0,137.07,136.97,137.07,102200000.0
2009-03-13 19:14:00,137.08,137.1,137.02,137.02,179400000.0
2009-03-13 19:15:00,137.02,137.09,136.995,137.08,181800000.0
2009-03-13 19:16:00,137.075,137.08,136.99,136.99,85000000.0
2009-03-13 19:17:00,136.995,136.995,136.925,136.925,99600000.0
2009-03-13 19:18:00,136.925,136.975,136.925,136.975,53400000.0
2009-03-13 19:19:00,136.93,136.955,136.885,136.9,78000000.0
2009-03-13 19:20:00,136.905,136.93,136.885,136.93,68400000.0
2009-03-13 19:21:00,136.925,136.935,136.83,136.84,248200000.0
2009-03-13 19:22:00,136.845,136.845,136.685,136.74,107600000.0
2009-03-13 19:23:00,136.745,136.795,136.73,136.765,128000000.0
2009-03-13 19:24:00,136.785,136.935,136.775,136.92,144000000.0
2009-03-13 19:25:00,136.93,136.945,136.9,136.92,92800000.0
2009-03-13 19:26:00,136.915,136.915,136.845,136.86,35200000.0
2009-03-13 19:27:00,136.845,136.845,136.8,136.81,31000000.0
2009-03-13 19:28:00,136.815,136.855,136.805,136.855,37800000.0
2009-03-13 19:29:00,136.86,136.935,136.845,136.905,147000000.0
2009-03-13 19:30:00,136.91,137.005,136.895,136.965,129000000.0
2009-03-13 19:31:00,136.97,136.97,136.88,136.88,34200000.0
2009-03-13 19:32:00,136.875,136.925,136.875,136.915,48600000.0
2009-03-13 19:33:00,136.905,136.945,136.885,136.935,52000000.0
2009-03-13 19:34:00,136.935,136.95,136.88,136.94,73000000.0
2009-03-13 19:35:00,136.945,137.065,136.94,137.045,169000000.0
2009-03-13 19:36:00,137.045,137.065,137.03,137.04,64400000.0
2009-03-13 19:37:00,137.045,137.065,137.0,137.03,53400000.0
2009-03-13 19:38:00,137.025,137.04,136.945,136.975,122600000.0
2009-03-13 19:39:00,136.98,137.0,136.935,136.955,40800000.0
2009-03-13 19:40:00,136.95,136.96,136.895,136.91,61600000.0
2009-03-13 19:41:00,136.915,136.965,136.91,136.955,102000000.0
2009-03-13 19:42:00,136.955,136.985,136.95,136.985,42400000.0
2009-03-13 19:43:00,136.985,136.985,136.955,136.98,36400000.0
2009-03-13 19:44:00,136.975,137.005,136.96,136.98,48000000.0
2009-03-13 19:45:00,136.98,136.98,136.875,136.875,98000000.0
2009-03-13 19:46:00,136.885,136.9,136.755,136.755,44500000.0
2009-03-13 19:47:00,136.81,136.825,136.785,136.825,47000000.0
2009-03-13 19:48:00,136.835,136.87,136.79,136.84,191400000.0
2009-03-13 19:49:00,136.85,136.875,136.815,136.865,157000000.0
2009-03-13 19:50:00,136.845,136.92,136.815,136.92,83000000.0
2009-03-13 19:51:00,136.925,136.97,136.91,136.97,49800000.0
2009-03-13 19:52:00,136.98,137.04,136.98,137.025,71200000.0
2009-03-13 19:53:00,137.025,137.025,137.01,137.02,144200000.0
2009-03-13 19:54:00,137.02,137.04,136.95,136.95,161200000.0
2009-03-13 19:55:00,136.965,137.005,136.895,136.93,87000000.0
2009-03-13 19:56:00,136.93,136.975,136.93,136.97,106800000.0
2009-03-13 19:57:00,136.97,137.04,136.885,136.91,101200000.0
2009-03-13 19:58:00,136.91,137.005,136.91,137.005,68000000.0
2009-03-13 19:59:00,137.005,137.035,136.98,136.99,101200000.0
2009-03-13 20:00:00,136.99,137.08,136.96,137.01,125400000.0
2009-03-13 20:01:00,137.02,137.145,137.015,137.135,93000000.0
2009-03-13 20:02:00,137.125,137.16,137.045,137.155,142200000.0
2009-03-13 20:03:00,137.155,137.18,137.05,137.06,182200000.0
2009-03-13 20:04:00,137.055,137.095,137.055,137.065,83800000.0
2009-03-13 20:05:00,136.98,137.005,136.905,136.96,129200000.0
2009-03-13 20:06:00,136.965,137.06,136.96,137.03,119000000.0
2009-03-13 20:07:00,137.03,137.05,137.02,137.045,67600000.0
2009-03-13 20:08:00,137.05,137.065,136.975,136.985,228200000.0
2009-03-13 20:09:00,136.98,137.075,136.975,137.055,106200000.0
2009-03-13 20:10:00,137.045,137.06,137.01,137.025,35600000.0
2009-03-13 20:11:00,137.03,137.03,136.975,137.025,93000000.0
2009-03-13 20:12:00,137.035,137.035,137.005,137.03,32000000.0
2009-03-13 20:13:00,137.035,137.075,137.035,137.07,80800000.0
2009-03-13 20:14:00,137.08,137.09,136.895,136.91,96600000.0
2009-03-13 20:15:00,136.925,137.065,136.905,137.025,134800000.0
2009-03-13 20:16:00,137.015,137.025,136.89,136.89,62400000.0
2009-03-13 20:17:00,136.885,136.905,136.85,136.86,97600000.0
2009-03-13 20:18:00,136.86,136.97,136.85,136.94,83800000.0
2009-03-13 20:19:00,136.945,136.975,136.915,136.97,56200000.0
2009-03-13 20:20:00,136.965,136.99,136.945,136.95,46800000.0
2009-03-13 20:21:00,136.95,137.05,136.945,137.035,93800000.0
2009-03-13 20:22:00,137.025,137.03,136.94,136.97,67200000.0
2009-03-13 20:23:00,136.965,136.98,136.925,136.925,45400000.0
2009-03-13 20:24:00,136.93,136.93,136.89,136.91,28000000.0
2009-03-13 20:25:00,136.92,136.97,136.92,136.94,29600000.0
2009-03-13 20:26:00,136.925,136.955,136.9,136.955,90400000.0
2009-03-13 20:27:00,136.935,136.945,136.88,136.91,96600000.0
2009-03-13 20:28:00,136.91,136.96,136.905,136.915,39600000.0
2009-03-13 20:29:00,136.9,136.93,136.875,136.91,32400000.0
2009-03-13 20:30:00,136.91,136.92,136.89,136.915,35000000.0
2009-03-13 20:31:00,136.91,136.955,136.905,136.955,40800000.0
2009-03-13 20:32:00,136.965,137.02,136.915,136.915,66800000.0
2009-03-13 20:33:00,136.92,136.92,136.9,136.905,13800000.0
2009-03-13 20:34:00,136.915,137.0,136.91,136.93,52200000.0
2009-03-13 20:35:00,136.94,136.955,136.92,136.95,29000000.0
2009-03-13 20:36:00,136.94,136.965,136.94,136.965,14000000.0
2009-03-13 20:37:00,136.965,137.07,136.965,137.045,71200000.0
2009-03-13 20:38:00,137.05,137.05,136.935,136.995,117600000.0
2009-03-13 20:39:00,136.985,136.99,136.89,136.895,60000000.0
2009-03-13 20:40:00,136.9,136.94,136.865,136.93,61000000.0
2009-03-13 20:41:00,136.935,136.945,136.92,136.935,35600000.0
2009-03-13 20:42:00,136.935,136.94,136.895,136.9,46600000.0
2009-03-13 20:43:00,136.91,136.97,136.91,136.95,39200000.0
2009-03-13 20:44:00,136.95,136.955,136.855,136.87,55200000.0
2009-03-13 20:45:00,136.87,136.885,136.845,136.885,25000000.0
2009-03-13 20:46:00,136.895,137.005,136.89,136.935,92800000.0
2009-03-13 20:47:00,136.945,136.955,136.89,136.94,96800000.0
2009-03-13 20:48:00,136.96,136.99,136.955,136.985,47000000.0
2009-03-13 20:49:00,136.985,136.99,136.98,136.985,15200000.0
2009-03-13 20:50:00,136.985,137.05,136.98,137.005,70400000.0
2009-03-13 20:51:00,137.015,137.055,137.01,137.03,51400000.0
2009-03-13 20:52:00,137.03,137.04,137.015,137.04,27000000.0
2009-03-13 20:53:00,137.04,137.05,137.0,137.035,121800000.0
2009-03-13 20:54:00,137.03,137.11,137.015,137.07,64800000.0
2009-03-13 20:55:00,137.08,137.08,136.995,137.0,92600000.0
2009-03-13 20:56:00,136.995,137.11,136.98,137.04,159600000.0
2009-03-13 20:57:00,137.04,137.11,137.015,137.065,91400000.0
2009-03-13 20:58:00,137.06,137.065,136.93,136.93,111800000.0
2009-03-13 20:59:00,136.935,136.95,136.91,136.94,83000000.0
2009-03-13 21:00:00,136.94,136.975,136.895,136.975,83800000.0
2009-03-13 21:01:00,136.95,136.95,136.915,136.915,39600000.0
2009-03-13 21:02:00,136.92,137.015,136.92,137.015,77200000.0
2009-03-13 21:03:00,137.02,137.09,137.005,137.055,55000000.0
2009-03-13 21:04:00,137.045,137.06,137.04,137.04,47800000.0
2009-03-13 21:05:00,137.035,137.035,136.98,137.0,24000000.0
2009-03-13 21:06:00,137.005,137.035,136.97,137.02,47400000.0
2009-03-13 21:07:00,137.005,137.005,136.97,136.975,11400000.0
2009-03-13 21:08:00,136.975,136.985,136.96,136.975,14800000.0
2009-03-13 21:09:00,136.965,136.97,136.945,136.97,27000000.0
2009-03-13 21:10:00,136.97,136.975,136.945,136.96,24000000.0
2009-03-13 21:11:00,136.955,136.955,136.895,136.905,23000000.0
2009-03-13 21:12:00,136.905,136.92,136.895,136.915,19400000.0
2009-03-13 21:13:00,136.91,136.915,136.91,136.91,3000000.0
2009-03-13 21:14:00,136.915,136.92,136.91,136.92,7200000.0
2009-03-13 21:15:00,136.915,136.94,136.895,136.925,51600000.0
2009-03-13 21:16:00,136.93,136.935,136.875,136.9,64800000.0
2009-03-13 21:17:00,136.895,136.96,136.895,136.935,45200000.0
2009-03-13 21:18:00,136.93,136.98,136.91,136.95,123400000.0
2009-03-13 21:19:00,136.935,136.95,136.93,136.945,28000000.0
2009-03-13 21:20:00,136.955,136.99,136.94,136.96,91600000.0
2009-03-13 21:21:00,136.955,137.0,136.945,136.975,72800000.0
2009-03-13 21:22:00,136.97,137.0,136.97,136.99,34200000.0
2009-03-13 21:23:00,136.99,137.015,136.985,137.01,31400000.0
2009-03-13 21:24:00,137.025,137.06,137.01,137.04,40800000.0
2009-03-13 21:25:00,137.035,137.065,137.02,137.055,34000000.0
2009-03-13 21:26:00,137.05,137.055,137.01,137.03,42400000.0
2009-03-13 21:27:00,137.035,137.035,137.02,137.02,18000000.0
2009-03-13 21:28:00,137.025,137.06,137.02,137.04,15200000.0
2009-03-13 21:29:00,137.07,137.075,137.065,137.07,5400000.0
2009-03-13 21:30:00,137.055,137.06,137.035,137.035,21000000.0
2009-03-13 21:31:00,137.04,137.06,137.035,137.06,16000000.0
2009-03-13 21:32:00,137.065,137.065,137.04,137.05,31800000.0
2009-03-13 21:33:00,137.03,137.055,137.02,137.035,34000000.0
2009-03-13 21:34:00,137.04,137.045,136.995,137.005,38200000.0
2009-03-13 21:35:00,137.0,137.03,136.97,137.0,33800000.0
2009-03-13 21:36:00,137.0,137.005,136.98,136.995,11000000.0
2009-03-13 21:37:00,136.99,136.99,136.94,136.945,45800000.0
2009-03-13 21:38:00,136.955,136.98,136.955,136.975,6000000.0
2009-03-13 21:39:00,136.98,136.99,136.98,136.98,15000000.0
2009-03-13 21:40:00,136.985,137.01,136.98,137.005,29400000.0
2009-03-13 21:41:00,137.015,137.035,137.005,137.01,16000000.0
2009-03-13 21:42:00,137.025,137.045,137.0,137.03,72600000.0
2009-03-13 21:43:00,137.03,137.05,137.02,137.03,47000000.0
2009-03-13 21:44:00,137.03,137.03,137.01,137.015,35000000.0
2009-03-13 21:45:00,137.015,137.02,136.975,136.985,58000000.0
2009-03-13 21:46:00,136.98,136.985,136.885,136.89,131600000.0
2009-03-13 21:47:00,136.89,136.91,136.885,136.89,32200000.0
2009-03-13 21:48:00,136.89,136.925,136.825,136.9,156000000.0
2009-03-13 21:49:00,136.905,136.96,136.885,136.96,119800000.0
2009-03-13 21:50:00,136.96,137.025,136.96,137.025,31600000.0
2009-03-13 21:51:00,137.015,137.015,136.95,136.95,64400000.0
2009-03-13 21:52:00,136.96,136.975,136.96,136.97,15400000.0
2009-03-13 21:53:00,136.96,136.97,136.925,136.93,45000000.0
2009-03-13 21:54:00,136.93,137.025,136.92,137.025,53200000.0
2009-03-13 21:55:00,137.01,137.025,136.995,137.015,25400000.0
2009-03-13 21:56:00,137.025,137.04,137.01,137.015,9800000.0
2009-03-13 21:57:00,137.01,137.03,136.965,136.99,88400000.0
2009-03-13 21:58:00,136.975,137.0,136.955,137.0,56800000.0
2009-03-13 21:59:00,137.02,137.04,137.015,137.035,50000000.0
2009-03-13 22:00:00,137.025,137.04,136.995,137.035,64000000.0
2009-03-13 22:01:00,137.04,137.06,137.025,137.03,55000000.0
2009-03-13 22:02:00,137.03,137.04,137.03,137.04,9600000.0
2009-03-13 22:03:00,137.035,137.04,137.025,137.03,48000000.0
2009-03-13 22:04:00,137.05,137.075,137.03,137.075,148800000.0
2009-03-13 22:05:00,137.065,137.075,137.065,137.075,28800000.0
2009-03-13 22:06:00,137.065,137.065,137.03,137.03,41600000.0
2009-03-13 22:07:00,137.045,137.12,137.04,137.1,79600000.0
2009-03-13 22:08:00,137.1,137.17,137.1,137.165,134400000.0
2009-03-13 22:09:00,137.17,137.17,137.165,137.165,22400000.0
2009-03-13 22:10:00,137.16,137.16,137.145,137.145,14400000.0
2009-03-13 22:11:00,137.145,137.16,137.13,137.16,100800000.0
2009-03-13 22:12:00,137.17,137.17,137.155,137.155,44800000.0
2009-03-13 22:13:00,137.16,137.185,137.135,137.14,96800000.0
2009-03-13 22:14:00,137.155,137.18,137.12,137.125,52800000.0
2009-03-13 22:15:00,137.125,137.15,137.07,137.07,179200000.0
2009-03-13 22:16:00,137.085,137.085,137.07,137.08,51200000.0
2009-03-13 22:17:00,137.055,137.06,137.025,137.04,138000000.0
2009-03-13 22:18:00,137.04,137.05,136.965,136.995,177200000.0
2009-03-13 22:19:00,136.99,137.03,136.97,137.01,205000000.0
2009-03-13 22:20:00,137.04,137.075,137.005,137.005,70400000.0
2009-03-13 22:21:00,137.015,137.015,136.955,136.975,51200000.0
2009-03-13 22:22:00,136.99,137.06,136.955,137.035,200000000.0
2009-03-13 22:23:00,137.05,137.055,137.01,137.05,102400000.0
2009-03-13 22:24:00,137.05,137.065,137.045,137.055,27200000.0
2009-03-13 22:25:00,137.055,137.085,137.055,137.08,105600000.0
2009-03-13 22:26:00,137.085,137.085,137.075,137.075,44800000.0
2009-03-13 22:27:00,137.075,137.115,137.07,137.075,155800000.0
2009-03-13 22:28:00,137.085,137.1,137.085,137.1,50400000.0
2009-03-13 22:29:00,137.1,137.11,137.1,137.1,62400000.0
2009-03-13 22:30:00,137.1,137.145,137.1,137.11,159200000.0
2009-03-13 22:31:00,137.12,137.12,137.085,137.105,123600000.0
2009-03-13 22:32:00,137.115,137.135,137.08,137.08,129800000.0
2009-03-13 22:33:00,137.085,137.105,137.065,137.095,62400000.0
2009-03-13 22:34:00,137.085,137.13,137.085,137.11,94400000.0
2009-03-13 22:35:00,137.12,137.12,137.095,137.12,78000000.0
2009-03-13 22:36:00,137.13,137.135,137.12,137.12,18000000.0
2009-03-13 22:37:00,137.12,137.12,137.115,137.12,14400000.0
2009-03-13 22:38:00,137.12,137.12,137.105,137.12,46400000.0
2009-03-13 22:39:00,137.12,137.14,137.09,137.12,119200000.0
2009-03-13 22:40:00,137.12,137.13,137.115,137.13,38200000.0
2009-03-13 22:41:00,137.13,137.13,137.04,137.05,178000000.0
2009-03-13 22:42:00,137.065,137.075,137.055,137.075,95000000.0
2009-03-13 22:43:00,137.075,137.085,137.03,137.085,56800000.0
2009-03-13 22:44:00,137.085,137.085,137.05,137.065,77600000.0
2009-03-13 22:45:00,137.075,137.1,137.06,137.095,138600000.0
2009-03-13 22:46:00,137.105,137.145,137.065,137.08,99200000.0
2009-03-13 22:47:00,137.08,137.14,137.08,137.14,88800000.0
2009-03-13 22:48:00,137.135,137.135,137.12,137.12,12000000.0
2009-03-13 22:49:00,137.105,137.17,137.08,137.17,88000000.0
2009-03-13 22:50:00,137.17,137.185,137.12,137.185,108000000.0
2009-03-13 22:51:00,137.17,137.17,137.11,137.135,103200000.0
2009-03-13 22:52:00,137.125,137.145,137.11,137.13,129600000.0
2009-03-13 22:53:00,137.13,137.13,137.08,137.08,28000000.0
2009-03-13 22:54:00,137.09,137.105,137.08,137.09,55200000.0
2009-03-13 22:55:00,137.09,137.12,137.09,137.09,46200000.0
2009-03-13 22:56:00,137.105,137.14,137.1,137.14,61000000.0
2009-03-13 22:57:00,137.14,137.185,137.105,137.105,92800000.0
2009-03-13 22:58:00,137.13,137.22,137.13,137.17,176800000.0
2009-03-13 22:59:00,137.19,137.19,137.115,137.115,86400000.0
2009-03-15 23:00:00,137.023,137.023,136.899,136.902,14200000.0
2009-03-15 23:01:00,136.906,136.909,136.877,136.894,14600000.0
2009-03-15 23:02:00,136.898,136.912,136.898,136.903,9000000.0
2009-03-15 23:03:00,136.904,136.922,136.904,136.922,7000000.0
2009-03-15 23:04:00,136.905,136.919,136.886,136.888,30600000.0
2009-03-15 23:05:00,136.876,136.89,136.87,136.87,18400000.0
2009-03-15 23:06:00,136.85,136.85,136.785,136.825,7400000.0
2009-03-15 23:07:00,136.84,136.84,136.84,136.84,1000000.0
2009-03-15 23:08:00,136.785,136.835,136.755,136.835,9800000.0
2009-03-15 23:09:00,136.855,136.855,136.81,136.835,8000000.0
2009-03-15 23:10:00,136.815,136.845,136.815,136.845,5600000.0
2009-03-15 23:11:00,136.91,136.91,136.75,136.9,3000000.0
2009-03-15 23:12:00,136.825,136.855,136.785,136.855,11600000.0
2009-03-15 23:13:00,136.795,136.855,136.77,136.855,11400000.0
2009-03-15 23:14:00,136.865,136.88,136.81,136.845,17000000.0
2009-03-15 23:15:00,136.86,136.89,136.83,136.865,17600000.0
2009-03-15 23:16:00,136.88,136.88,136.855,136.865,8000000.0
2009-03-15 23:17:00,136.88,136.885,136.835,136.85,22000000.0
2009-03-15 23:18:00,136.87,136.87,136.84,136.84,21000000.0
2009-03-15 23:19:00,136.795,136.83,136.795,136.83,2000000.0
2009-03-15 23:20:00,136.73,136.73,136.73,136.73,2400000.0
2009-03-15 23:21:00,136.808,136.817,136.808,136.813,25600000.0
2009-03-15 23:22:00,136.785,136.855,136.73,136.79,12400000.0
2009-03-15 23:23:00,136.845,136.845,136.845,136.845,1000000.0
2009-03-15 23:24:00,136.76,136.76,136.76,136.76,2400000.0
2009-03-15 23:25:00,136.825,136.825,136.825,136.825,1000000.0
2009-03-15 23:26:00,136.825,136.825,136.76,136.76,4600000.0
2009-03-15 23:27:00,136.81,136.81,136.76,136.81,6200000.0
2009-03-15 23:28:00,136.76,136.84,136.76,136.825,11400000.0
2009-03-15 23:29:00,136.84,136.84,136.765,136.825,4600000.0
2009-03-15 23:30:00,136.72,136.72,136.72,136.72,1200000.0
2009-03-15 23:31:00,136.827,136.832,136.825,136.825,73600000.0
2009-03-15 23:32:00,136.807,136.833,136.807,136.827,195200000.0
2009-03-15 23:33:00,136.822,136.827,136.82,136.825,111800000.0
2009-03-15 23:34:00,136.66,136.66,136.66,136.66,1600000.0
2009-03-15 23:35:00,136.833,136.846,136.813,136.833,53000000.0
2009-03-15 23:36:00,136.79,136.825,136.785,136.785,6800000.0
2009-03-15 23:37:00,136.825,136.825,136.825,136.825,1000000.0
2009-03-15 23:38:00,136.81,136.816,136.793,136.793,33400000.0
2009-03-15 23:39:00,136.74,136.825,136.74,136.825,3200000.0
2009-03-15 23:40:00,136.72,136.72,136.72,136.72,1200000.0
2009-03-15 23:41:00,136.8,136.825,136.8,136.825,2400000.0
2009-03-15 23:42:00,136.785,136.825,136.785,136.825,5000000.0
2009-03-15 23:43:00,136.785,136.825,136.785,136.825,2600000.0
2009-03-15 23:44:00,136.765,136.825,136.765,136.825,2000000.0
2009-03-15 23:45:00,136.793,136.8,136.792,136.798,25000000.0
2009-03-15 23:46:00,136.705,136.77,136.705,136.73,6200000.0
2009-03-15 23:47:00,136.76,136.76,136.76,136.76,1000000.0
2009-03-15 23:48:00,136.79,136.81,136.725,136.76,9800000.0
2009-03-15 23:49:00,136.78,136.785,136.77,136.77,4000000.0
2009-03-15 23:50:00,136.8,136.84,136.76,136.84,17800000.0
2009-03-15 23:51:00,136.845,136.845,136.79,136.79,7400000.0
2009-03-15 23:52:00,136.825,136.835,136.825,136.835,6400000.0
2009-03-15 23:53:00,136.86,136.875,136.86,136.875,9600000.0
2009-03-15 23:54:00,136.843,136.883,136.843,136.866,25400000.0
2009-03-15 23:55:00,136.85,136.85,136.85,136.85,12000000.0
2009-03-15 23:56:00,136.875,136.88,136.785,136.88,20400000.0
2009-03-15 23:57:00,136.885,136.885,136.885,136.885,3200000.0
2009-03-15 23:58:00,136.845,136.845,136.845,136.845,1000000.0
2009-03-15 23:59:00,136.86,136.885,136.805,136.83,14600000.0
2009-03-16 00:00:00,136.835,136.87,136.73,136.87,12200000.0
2009-03-16 00:01:00,136.9,136.915,136.9,136.915,19200000.0
2009-03-16 00:02:00,136.915,136.925,136.845,136.9,40000000.0
2009-03-16 00:03:00,136.84,136.89,136.84,136.89,35200000.0
2009-03-16 00:04:00,136.88,136.88,136.83,136.845,73600000.0
2009-03-16 00:05:00,136.845,136.845,136.745,136.81,44800000.0
2009-03-16 00:06:00,136.835,136.86,136.68,136.695,99200000.0
2009-03-16 00:07:00,136.695,136.725,136.44,136.51,107800000.0
2009-03-16 00:08:00,136.56,136.605,136.51,136.56,109800000.0
2009-03-16 00:09:00,136.565,136.6,136.51,136.525,147200000.0
2009-03-16 00:10:00,136.525,136.535,136.52,136.535,94600000.0
2009-03-16 00:11:00,136.54,136.575,136.505,136.52,67200000.0
2009-03-16 00:12:00,136.535,136.585,136.46,136.475,99600000.0
2009-03-16 00:13:00,136.485,136.485,136.44,136.45,28000000.0
2009-03-16 00:14:00,136.45,136.45,136.315,136.33,162400000.0
2009-03-16 00:15:00,136.33,136.335,136.045,136.095,312600000.0
2009-03-16 00:16:00,136.11,136.16,136.045,136.07,270200000.0
2009-03-16 00:17:00,136.07,136.085,135.93,135.945,273400000.0
2009-03-16 00:18:00,135.945,136.01,135.92,135.99,220800000.0
2009-03-16 00:19:00,135.99,136.025,135.96,136.025,277400000.0
2009-03-16 00:20:00,136.045,136.145,135.99,136.085,182800000.0
2009-03-16 00:21:00,136.085,136.18,135.99,136.025,232800000.0
2009-03-16 00:22:00,136.02,136.035,135.985,135.995,54400000.0
2009-03-16 00:23:00,135.995,136.055,135.995,136.05,37400000.0
2009-03-16 00:24:00,136.06,136.09,136.045,136.08,94800000.0
2009-03-16 00:25:00,136.085,136.09,136.065,136.085,64000000.0
2009-03-16 00:26:00,136.085,136.13,136.08,136.125,74400000.0
2009-03-16 00:27:00,136.13,136.195,136.125,136.19,81400000.0
2009-03-16 00:28:00,136.195,136.195,136.155,136.195,27000000.0
2009-03-16 00:29:00,136.19,136.2,136.18,136.19,38400000.0
2009-03-16 00:30:00,136.2,136.235,136.185,136.21,104400000.0
2009-03-16 00:31:00,136.21,136.215,136.205,136.21,48400000.0
2009-03-16 00:32:00,136.21,136.215,136.21,136.215,28800000.0
2009-03-16 00:33:00,136.22,136.23,136.205,136.225,44800000.0
2009-03-16 00:34:00,136.225,136.23,136.195,136.195,88200000.0
2009-03-16 00:35:00,136.205,136.23,136.205,136.23,112200000.0
2009-03-16 00:36:00,136.195,136.225,136.145,136.145,79200000.0
2009-03-16 00:37:00,136.155,136.175,136.155,136.175,13400000.0
2009-03-16 00:38:00,136.175,136.21,136.165,136.18,86000000.0
2009-03-16 00:39:00,136.18,136.22,136.09,136.095,120200000.0
2009-03-16 00:40:00,136.12,136.2,136.055,136.185,272200000.0
2009-03-16 00:41:00,136.175,136.175,136.11,136.13,200800000.0
2009-03-16 00:42:00,136.125,136.2,136.12,136.185,97600000.0
2009-03-16 00:43:00,136.185,136.22,136.185,136.22,27200000.0
2009-03-16 00:44:00,136.195,136.215,136.125,136.16,116400000.0
2009-03-16 00:45:00,136.145,136.245,136.135,136.24,73000000.0
2009-03-16 00:46:00,136.24,136.26,136.17,136.19,130000000.0
2009-03-16 00:47:00,136.195,136.265,136.19,136.265,53400000.0
2009-03-16 00:48:00,136.27,136.27,136.255,136.255,20400000.0
2009-03-16 00:49:00,136.25,136.27,136.245,136.27,23400000.0
2009-03-16 00:50:00,136.26,136.295,136.26,136.285,16800000.0
2009-03-16 00:51:00,136.295,136.355,136.275,136.305,89600000.0
2009-03-16 00:52:00,136.315,136.325,136.185,136.27,71000000.0
2009-03-16 00:53:00,136.27,136.385,136.265,136.365,86000000.0
2009-03-16 00:54:00,136.365,136.365,136.27,136.34,26600000.0
2009-03-16 00:55:00,136.36,136.45,136.36,136.45,71400000.0
2009-03-16 00:56:00,136.445,136.48,136.41,136.41,54800000.0
2009-03-16 00:57:00,136.425,136.47,136.31,136.32,56200000.0
2009-03-16 00:58:00,136.335,136.41,136.335,136.41,20000000.0
2009-03-16 00:59:00,136.425,136.445,136.425,136.445,10200000.0
2009-03-16 01:00:00,136.445,136.445,136.445,136.445,6800000.0
2009-03-16 01:01:00,136.445,136.555,136.445,136.555,175200000.0
2009-03-16 01:02:00,136.53,136.56,136.52,136.555,67200000.0
2009-03-16 01:03:00,136.56,136.575,136.56,136.575,17000000.0
2009-03-16 01:04:00,136.59,136.605,136.555,136.565,153600000.0
2009-03-16 01:05:00,136.565,136.615,136.565,136.605,79000000.0
2009-03-16 01:06:00,136.615,136.615,136.595,136.595,16800000.0
2009-03-16 01:07:00,136.6,136.63,136.58,136.58,138800000.0
2009-03-16 01:08:00,136.58,136.59,136.58,136.58,13200000.0
2009-03-16 01:09:00,136.585,136.6,136.565,136.6,61200000.0
2009-03-16 01:10:00,136.59,136.595,136.565,136.58,74800000.0
2009-03-16 01:11:00,136.59,136.61,136.57,136.57,74800000.0
2009-03-16 01:12:00,136.57,136.575,136.57,136.575,20400000.0
2009-03-16 01:13:00,136.575,136.575,136.545,136.555,100400000.0
2009-03-16 01:14:00,136.55,136.58,136.55,136.555,64400000.0
2009-03-16 01:15:00,136.565,136.57,136.55,136.555,50600000.0
2009-03-16 01:16:00,136.56,136.62,136.555,136.58,163200000.0
2009-03-16 01:17:00,136.585,136.615,136.575,136.6,54400000.0
2009-03-16 01:18:00,136.61,136.645,136.6,136.6,86600000.0
2009-03-16 01:19:00,136.61,136.675,136.605,136.63,108800000.0
2009-03-16 01:20:00,136.64,136.665,136.64,136.665,108000000.0
2009-03-16 01:21:00,136.665,136.7,136.65,136.66,216400000.0
2009-03-16 01:22:00,136.655,136.665,136.64,136.665,37800000.0
2009-03-16 01:23:00,136.675,136.68,136.67,136.67,37400000.0
2009-03-16 01:24:00,136.67,136.67,136.525,136.525,129400000.0
2009-03-16 01:25:00,136.525,136.575,136.52,136.525,111000000.0
2009-03-16 01:26:00,136.525,136.58,136.525,136.535,63200000.0
2009-03-16 01:27:00,136.54,136.555,136.54,136.555,65200000.0
2009-03-16 01:28:00,136.57,136.575,136.57,136.575,19200000.0
2009-03-16 01:29:00,136.57,136.57,136.565,136.565,46200000.0
2009-03-16 01:30:00,136.565,136.565,136.565,136.565,20000000.0
2009-03-16 01:31:00,136.565,136.6,136.565,136.6,43000000.0
2009-03-16 01:32:00,136.61,136.625,136.61,136.625,20400000.0
2009-03-16 01:33:00,136.635,136.635,136.605,136.625,130800000.0
2009-03-16 01:34:00,136.62,136.655,136.62,136.645,52400000.0
2009-03-16 01:35:00,136.645,136.645,136.63,136.63,23800000.0
2009-03-16 01:36:00,136.63,136.64,136.63,136.64,46400000.0
2009-03-16 01:37:00,136.65,136.69,136.65,136.685,49800000.0
2009-03-16 01:38:00,136.675,136.755,136.675,136.74,40200000.0
2009-03-16 01:39:00,136.755,136.755,136.745,136.745,10200000.0
2009-03-16 01:40:00,136.755,136.765,136.745,136.765,37400000.0
2009-03-16 01:41:00,136.775,136.775,136.655,136.695,110000000.0
2009-03-16 01:42:00,136.72,136.735,136.675,136.685,134800000.0
2009-03-16 01:43:00,136.685,136.695,136.655,136.68,189200000.0
2009-03-16 01:44:00,136.69,136.705,136.685,136.705,43000000.0
2009-03-16 01:45:00,136.705,136.705,136.7,136.7,6800000.0
2009-03-16 01:46:00,136.695,136.705,136.655,136.665,58200000.0
2009-03-16 01:47:00,136.655,136.655,136.635,136.655,40200000.0
2009-03-16 01:48:00,136.67,136.74,136.67,136.735,104800000.0
2009-03-16 01:49:00,136.71,136.76,136.7,136.75,104800000.0
2009-03-16 01:50:00,136.755,136.78,136.72,136.735,43600000.0
2009-03-16 01:51:00,136.75,136.8,136.75,136.78,76400000.0
2009-03-16 01:52:00,136.79,136.825,136.76,136.775,55800000.0
2009-03-16 01:53:00,136.78,136.78,136.77,136.77,40400000.0
2009-03-16 01:54:00,136.77,136.78,136.765,136.78,80400000.0
2009-03-16 01:55:00,136.78,136.895,136.78,136.895,124800000.0
2009-03-16 01:56:00,136.89,136.92,136.88,136.915,94800000.0
2009-03-16 01:57:00,136.91,136.92,136.855,136.915,102800000.0
2009-03-16 01:58:00,136.92,136.92,136.88,136.915,24000000.0
2009-03-16 01:59:00,136.905,136.915,136.885,136.9,134400000.0
2009-03-16 02:00:00,136.92,136.96,136.885,136.94,110200000.0
2009-03-16 02:01:00,136.94,136.96,136.94,136.955,40600000.0
2009-03-16 02:02:00,136.955,137.045,136.955,137.01,350400000.0
2009-03-16 02:03:00,137.01,137.045,137.005,137.035,315200000.0
2009-03-16 02:04:00,137.035,137.155,137.02,137.155,378600000.0
2009-03-16 02:05:00,137.175,137.19,137.14,137.155,184000000.0
2009-03-16 02:06:00,137.15,137.15,137.105,137.135,227200000.0
2009-03-16 02:07:00,137.13,137.13,137.1,137.1,67200000.0
2009-03-16 02:08:00,137.1,137.165,137.095,137.165,128000000.0
2009-03-16 02:09:00,137.165,137.17,137.11,137.135,174800000.0
2009-03-16 02:10:00,137.125,137.135,137.05,137.055,156800000.0
2009-03-16 02:11:00,137.055,137.08,137.04,137.055,81600000.0
2009-03-16 02:12:00,137.06,137.065,137.055,137.065,12800000.0
2009-03-16 02:13:00,137.055,137.055,136.925,136.925,76800000.0
2009-03-16 02:14:00,136.925,136.985,136.925,136.98,124800000.0
2009-03-16 02:15:00,136.985,136.99,136.96,136.99,80000000.0
2009-03-16 02:16:00,136.995,136.995,136.98,136.98,41600000.0
2009-03-16 02:17:00,136.99,137.03,136.99,137.03,46400000.0
2009-03-16 02:18:00,137.04,137.105,137.02,137.1,43200000.0
2009-03-16 02:19:00,137.1,137.115,137.09,137.09,35200000.0
2009-03-16 02:20:00,137.08,137.08,137.01,137.04,64000000.0
2009-03-16 02:21:00,137.035,137.045,136.965,137.005,80200000.0
2009-03-16 02:22:00,137.015,137.015,136.995,136.995,48000000.0
2009-03-16 02:23:00,136.995,137.015,136.925,136.97,339200000.0
2009-03-16 02:24:00,136.965,136.97,136.935,136.935,84600000.0
2009-03-16 02:25:00,136.945,136.995,136.94,136.99,186200000.0
2009-03-16 02:26:00,136.99,137.015,136.99,137.0,125400000.0
2009-03-16 02:27:00,136.99,137.015,136.965,136.965,61600000.0
2009-03-16 02:28:00,136.985,136.99,136.94,136.94,66600000.0
2009-03-16 02:29:00,136.935,136.94,136.915,136.915,45000000.0
2009-03-16 02:30:00,136.915,136.985,136.915,136.985,127000000.0
2009-03-16 02:31:00,136.975,136.99,136.97,136.97,34200000.0
2009-03-16 02:32:00,136.97,136.975,136.895,136.9,101000000.0
2009-03-16 02:33:00,136.905,136.915,136.895,136.895,77800000.0
2009-03-16 02:34:00,136.905,137.01,136.905,137.01,194200000.0
2009-03-16 02:35:00,137.02,137.1,137.01,137.045,89800000.0
2009-03-16 02:36:00,137.055,137.14,137.05,137.125,84800000.0
2009-03-16 02:37:00,137.12,137.165,137.115,137.145,124200000.0
2009-03-16 02:38:00,137.14,137.14,137.1,137.1,34400000.0
2009-03-16 02:39:00,137.1,137.115,137.095,137.115,28200000.0
2009-03-16 02:40:00,137.115,137.115,137.07,137.075,52400000.0
2009-03-16 02:41:00,137.075,137.085,137.065,137.075,16200000.0
2009-03-16 02:42:00,137.075,137.095,137.045,137.07,70600000.0
2009-03-16 02:43:00,137.065,137.09,137.065,137.09,23800000.0
2009-03-16 02:44:00,137.095,137.165,137.095,137.145,53800000.0
2009-03-16 02:45:00,137.13,137.195,137.13,137.18,70600000.0
2009-03-16 02:46:00,137.18,137.23,137.18,137.23,49800000.0
2009-03-16 02:47:00,137.22,137.29,137.215,137.245,148200000.0
2009-03-16 02:48:00,137.205,137.3,137.2,137.295,130600000.0
2009-03-16 02:49:00,137.29,137.3,137.235,137.265,118400000.0
2009-03-16 02:50:00,137.275,137.285,137.265,137.28,88000000.0
2009-03-16 02:51:00,137.29,137.295,137.245,137.29,67600000.0
2009-03-16 02:52:00,137.28,137.32,137.28,137.31,59200000.0
2009-03-16 02:53:00,137.3,137.315,137.225,137.27,120800000.0
2009-03-16 02:54:00,137.265,137.375,137.26,137.325,246400000.0
2009-03-16 02:55:00,137.34,137.35,137.28,137.345,177200000.0
2009-03-16 02:56:00,137.345,137.395,137.325,137.38,140800000.0
2009-03-16 02:57:00,137.38,137.38,137.35,137.355,104000000.0
2009-03-16 02:58:00,137.35,137.355,137.325,137.325,152000000.0
2009-03-16 02:59:00,137.325,137.355,137.32,137.34,92800000.0
2009-03-16 03:00:00,137.34,137.36,137.315,137.345,184000000.0
2009-03-16 03:01:00,137.345,137.45,137.32,137.45,224000000.0
2009-03-16 03:02:00,137.44,137.485,137.405,137.485,267200000.0
2009-03-16 03:03:00,137.485,137.545,137.45,137.465,108800000.0
2009-03-16 03:04:00,137.455,137.46,137.43,137.43,68200000.0
2009-03-16 03:05:00,137.42,137.46,137.38,137.39,59400000.0
2009-03-16 03:06:00,137.42,137.42,137.355,137.385,214400000.0
2009-03-16 03:07:00,137.395,137.395,137.37,137.375,46400000.0
2009-03-16 03:08:00,137.385,137.54,137.385,137.47,104800000.0
2009-03-16 03:09:00,137.47,137.485,137.45,137.48,33400000.0
2009-03-16 03:10:00,137.49,137.535,137.48,137.535,74200000.0
2009-03-16 03:11:00,137.525,137.525,137.485,137.505,115200000.0
2009-03-16 03:12:00,137.5,137.505,137.44,137.44,116800000.0
2009-03-16 03:13:00,137.445,137.53,137.435,137.51,256000000.0
2009-03-16 03:14:00,137.535,137.64,137.525,137.535,118000000.0
2009-03-16 03:15:00,137.53,137.56,137.52,137.56,109400000.0
2009-03-16 03:16:00,137.57,137.585,137.545,137.585,65600000.0
2009-03-16 03:17:00,137.58,137.585,137.57,137.57,16000000.0
2009-03-16 03:18:00,137.56,137.565,137.56,137.565,16000000.0
2009-03-16 03:19:00,137.565,137.565,137.525,137.525,51800000.0
2009-03-16 03:20:00,137.525,137.595,137.51,137.59,104000000.0
2009-03-16 03:21:00,137.595,137.595,137.505,137.55,123200000.0
2009-03-16 03:22:00,137.555,137.605,137.555,137.6,112200000.0
2009-03-16 03:23:00,137.595,137.645,137.59,137.645,96200000.0
2009-03-16 03:24:00,137.635,137.685,137.63,137.675,125200000.0
2009-03-16 03:25:00,137.675,137.7,137.675,137.695,60800000.0
2009-03-16 03:26:00,137.695,137.695,137.69,137.69,16000000.0
2009-03-16 03:27:00,137.695,137.75,137.695,137.73,83800000.0
2009-03-16 03:28:00,137.74,137.74,137.71,137.72,48000000.0
2009-03-16 03:29:00,137.72,137.72,137.605,137.675,126400000.0
2009-03-16 03:30:00,137.675,137.675,137.63,137.63,129600000.0
2009-03-16 03:31:00,137.635,137.64,137.63,137.63,105600000.0
2009-03-16 03:32:00,137.635,137.635,137.58,137.6,126800000.0
2009-03-16 03:33:00,137.605,137.605,137.375,137.43,222800000.0
2009-03-16 03:34:00,137.43,137.43,137.285,137.3,167400000.0
2009-03-16 03:35:00,137.3,137.31,137.3,137.31,30000000.0
2009-03-16 03:36:00,137.325,137.365,137.29,137.295,98000000.0
2009-03-16 03:37:00,137.3,137.31,137.275,137.28,139000000.0
2009-03-16 03:38:00,137.28,137.3,137.28,137.295,70400000.0
2009-03-16 03:39:00,137.295,137.31,137.285,137.3,67600000.0
2009-03-16 03:40:00,137.31,137.395,137.31,137.39,112800000.0
2009-03-16 03:41:00,137.415,137.46,137.395,137.46,91200000.0
2009-03-16 03:42:00,137.475,137.525,137.435,137.495,183000000.0
2009-03-16 03:43:00,137.495,137.55,137.48,137.52,270600000.0
2009-03-16 03:44:00,137.52,137.56,137.505,137.525,95000000.0
2009-03-16 03:45:00,137.525,137.525,137.495,137.495,17400000.0
2009-03-16 03:46:00,137.49,137.535,137.49,137.525,93200000.0
2009-03-16 03:47:00,137.54,137.61,137.535,137.61,118400000.0
2009-03-16 03:48:00,137.605,137.685,137.605,137.68,102400000.0
2009-03-16 03:49:00,137.67,137.68,137.61,137.62,65800000.0
2009-03-16 03:50:00,137.63,137.715,137.6,137.695,214800000.0
2009-03-16 03:51:00,137.66,137.71,137.65,137.69,161200000.0
2009-03-16 03:52:00,137.7,137.79,137.655,137.655,132600000.0
2009-03-16 03:53:00,137.655,137.67,137.57,137.62,90200000.0
2009-03-16 03:54:00,137.625,137.655,137.57,137.615,88000000.0
2009-03-16 03:55:00,137.62,137.76,137.615,137.76,113400000.0
2009-03-16 03:56:00,137.765,137.88,137.75,137.855,290800000.0
2009-03-16 03:57:00,137.86,137.89,137.755,137.815,213200000.0
2009-03-16 03:58:00,137.82,137.835,137.72,137.73,185400000.0
2009-03-16 03:59:00,137.73,137.79,137.725,137.765,163200000.0
2009-03-16 04:00:00,137.775,137.775,137.775,137.775,9600000.0
2009-03-16 04:01:00,137.775,137.78,137.77,137.78,22400000.0
2009-03-16 04:02:00,137.78,137.795,137.775,137.785,74400000.0
2009-03-16 04:03:00,137.78,137.845,137.775,137.8,109000000.0
2009-03-16 04:04:00,137.805,137.845,137.795,137.835,53200000.0
2009-03-16 04:05:00,137.845,137.845,137.81,137.81,89600000.0
2009-03-16 04:06:00,137.8,137.83,137.72,137.765,319000000.0
2009-03-16 04:07:00,137.77,137.815,137.755,137.79,219200000.0
2009-03-16 04:08:00,137.79,137.825,137.755,137.785,184000000.0
2009-03-16 04:09:00,137.795,137.805,137.79,137.79,41600000.0
2009-03-16 04:10:00,137.795,137.8,137.76,137.795,48000000.0
2009-03-16 04:11:00,137.795,137.85,137.785,137.85,176000000.0
2009-03-16 04:12:00,137.85,137.87,137.84,137.87,140800000.0
2009-03-16 04:13:00,137.87,137.87,137.785,137.845,228600000.0
2009-03-16 04:14:00,137.81,137.84,137.8,137.805,172800000.0
2009-03-16 04:15:00,137.8,137.93,137.8,137.805,160400000.0
2009-03-16 04:16:00,137.805,137.925,137.805,137.92,124000000.0
2009-03-16 04:17:00,137.915,137.92,137.84,137.84,79200000.0
2009-03-16 04:18:00,137.835,137.875,137.815,137.86,97600000.0
2009-03-16 04:19:00,137.85,137.865,137.795,137.81,66400000.0
2009-03-16 04:20:00,137.81,137.82,137.8,137.81,71800000.0
2009-03-16 04:21:00,137.81,137.81,137.76,137.765,202600000.0
2009-03-16 04:22:00,137.765,137.765,137.725,137.73,36800000.0
2009-03-16 04:23:00,137.735,137.76,137.73,137.76,62600000.0
2009-03-16 04:24:00,137.75,137.775,137.745,137.76,121000000.0
2009-03-16 04:25:00,137.76,137.78,137.755,137.765,48000000.0
2009-03-16 04:26:00,137.77,137.78,137.76,137.765,35200000.0
2009-03-16 04:27:00,137.77,137.815,137.77,137.81,76200000.0
2009-03-16 04:28:00,137.795,137.825,137.79,137.825,51600000.0
2009-03-16 04:29:00,137.835,137.85,137.81,137.815,38400000.0
2009-03-16 04:30:00,137.83,137.835,137.82,137.835,44800000.0
2009-03-16 04:31:00,137.835,137.905,137.83,137.885,96000000.0
2009-03-16 04:32:00,137.9,137.9,137.87,137.87,32000000.0
2009-03-16 04:33:00,137.855,137.855,137.71,137.775,125200000.0
2009-03-16 04:34:00,137.775,137.8,137.75,137.795,108800000.0
2009-03-16 04:35:00,137.785,137.785,137.775,137.785,41600000.0
2009-03-16 04:36:00,137.785,137.92,137.785,137.89,149800000.0
2009-03-16 04:37:00,137.895,137.955,137.87,137.875,202200000.0
2009-03-16 04:38:00,137.875,137.9,137.83,137.835,154200000.0
2009-03-16 04:39:00,137.835,137.865,137.835,137.855,87000000.0
2009-03-16 04:40:00,137.86,137.94,137.86,137.94,184200000.0
2009-03-16 04:41:00,137.95,137.99,137.925,137.925,181200000.0
2009-03-16 04:42:00,137.94,137.975,137.905,137.935,151800000.0
2009-03-16 04:43:00,137.93,137.935,137.895,137.895,51200000.0
2009-03-16 04:44:00,137.885,137.925,137.885,137.9,53400000.0
2009-03-16 04:45:00,137.9,137.96,137.9,137.935,78800000.0
2009-03-16 04:46:00,137.925,137.945,137.885,137.885,52800000.0
2009-03-16 04:47:00,137.88,137.91,137.845,137.9,107200000.0
2009-03-16 04:48:00,137.9,137.9,137.885,137.895,25600000.0
2009-03-16 04:49:00,137.895,137.915,137.82,137.835,56000000.0
2009-03-16 04:50:00,137.85,137.87,137.795,137.81,115200000.0
2009-03-16 04:51:00,137.815,137.84,137.81,137.83,70400000.0
2009-03-16 04:52:00,137.83,137.83,137.8,137.82,45800000.0
2009-03-16 04:53:00,137.82,137.835,137.815,137.82,92800000.0
2009-03-16 04:54:00,137.79,137.82,137.79,137.815,45000000.0
2009-03-16 04:55:00,137.81,137.82,137.8,137.8,64400000.0
2009-03-16 04:56:00,137.785,137.835,137.785,137.815,101400000.0
2009-03-16 04:57:00,137.81,137.855,137.81,137.82,99200000.0
2009-03-16 04:58:00,137.78,137.825,137.765,137.815,91400000.0
2009-03-16 04:59:00,137.815,137.825,137.75,137.825,119200000.0
2009-03-16 05:00:00,137.825,137.84,137.795,137.805,191400000.0
2009-03-16 05:01:00,137.805,137.83,137.805,137.825,70400000.0
2009-03-16 05:02:00,137.825,137.825,137.77,137.8,271200000.0
2009-03-16 05:03:00,137.805,137.825,137.795,137.805,42000000.0
2009-03-16 05:04:00,137.805,137.855,137.805,137.855,80000000.0
2009-03-16 05:05:00,137.86,137.865,137.86,137.865,43200000.0
2009-03-16 05:06:00,137.865,137.865,137.845,137.845,26200000.0
2009-03-16 05:07:00,137.85,137.85,137.81,137.815,68000000.0
2009-03-16 05:08:00,137.825,137.89,137.805,137.87,23400000.0
2009-03-16 05:09:00,137.835,137.895,137.835,137.84,70800000.0
2009-03-16 05:10:00,137.845,137.855,137.835,137.835,19200000.0
2009-03-16 05:11:00,137.815,137.82,137.785,137.79,34200000.0
2009-03-16 05:12:00,137.79,137.795,137.78,137.785,56400000.0
2009-03-16 05:13:00,137.785,137.825,137.785,137.825,56000000.0
2009-03-16 05:14:00,137.82,137.845,137.815,137.845,74800000.0
2009-03-16 05:15:00,137.845,137.895,137.83,137.835,71400000.0
2009-03-16 05:16:00,137.835,137.85,137.765,137.805,89200000.0
2009-03-16 05:17:00,137.805,137.835,137.795,137.8,59200000.0
2009-03-16 05:18:00,137.805,137.84,137.785,137.81,95000000.0
2009-03-16 05:19:00,137.825,137.83,137.795,137.83,34200000.0
2009-03-16 05:20:00,137.83,137.845,137.815,137.815,109400000.0
2009-03-16 05:21:00,137.79,137.8,137.79,137.8,26800000.0
2009-03-16 05:22:00,137.79,137.795,137.79,137.79,13400000.0
2009-03-16 05:23:00,137.775,137.795,137.775,137.795,44800000.0
2009-03-16 05:24:00,137.785,137.8,137.785,137.785,22400000.0
2009-03-16 05:25:00,137.795,137.795,137.7,137.73,128000000.0
2009-03-16 05:26:00,137.735,137.74,137.63,137.68,238600000.0
2009-03-16 05:27:00,137.685,137.695,137.635,137.635,165000000.0
2009-03-16 05:28:00,137.645,137.67,137.64,137.65,83800000.0
2009-03-16 05:29:00,137.655,137.67,137.63,137.65,57600000.0
2009-03-16 05:30:00,137.655,137.655,137.615,137.63,144400000.0
2009-03-16 05:31:00,137.64,137.64,137.605,137.605,120600000.0
2009-03-16 05:32:00,137.59,137.6,137.535,137.565,118800000.0
2009-03-16 05:33:00,137.565,137.62,137.565,137.61,77400000.0
2009-03-16 05:34:00,137.61,137.62,137.575,137.61,67200000.0
2009-03-16 05:35:00,137.61,137.65,137.61,137.625,131200000.0
2009-03-16 05:36:00,137.625,137.675,137.615,137.655,87000000.0
2009-03-16 05:37:00,137.655,137.655,137.61,137.645,94000000.0
2009-03-16 05:38:00,137.62,137.64,137.61,137.625,86600000.0
2009-03-16 05:39:00,137.625,137.635,137.625,137.635,287800000.0
2009-03-16 05:40:00,137.635,137.705,137.62,137.655,149800000.0
2009-03-16 05:41:00,137.655,137.655,137.635,137.635,94400000.0
2009-03-16 05:42:00,137.635,137.66,137.635,137.66,105600000.0
2009-03-16 05:43:00,137.66,137.66,137.645,137.645,51200000.0
2009-03-16 05:44:00,137.66,137.695,137.655,137.67,78800000.0
2009-03-16 05:45:00,137.675,137.735,137.675,137.695,42000000.0
2009-03-16 05:46:00,137.695,137.71,137.68,137.71,37200000.0
2009-03-16 05:47:00,137.71,137.825,137.695,137.825,87400000.0
2009-03-16 05:48:00,137.825,137.835,137.795,137.8,65600000.0
2009-03-16 05:49:00,137.8,137.815,137.735,137.745,75200000.0
2009-03-16 05:50:00,137.745,137.825,137.745,137.785,44800000.0
2009-03-16 05:51:00,137.795,137.87,137.785,137.87,80200000.0
2009-03-16 05:52:00,137.8,137.85,137.79,137.835,64800000.0
2009-03-16 05:53:00,137.845,137.85,137.8,137.825,43800000.0
2009-03-16 05:54:00,137.825,137.825,137.77,137.805,71400000.0
2009-03-16 05:55:00,137.815,137.825,137.785,137.785,48000000.0
2009-03-16 05:56:00,137.775,137.805,137.755,137.805,105600000.0
2009-03-16 05:57:00,137.795,137.8,137.795,137.8,41600000.0
2009-03-16 05:58:00,137.795,137.81,137.78,137.78,80000000.0
2009-03-16 05:59:00,137.78,137.78,137.775,137.775,25600000.0
2009-03-16 06:00:00,137.775,137.785,137.73,137.745,123200000.0
2009-03-16 06:01:00,137.745,137.77,137.74,137.765,41600000.0
2009-03-16 06:02:00,137.765,137.78,137.755,137.755,35200000.0
2009-03-16 06:03:00,137.755,137.815,137.755,137.805,108200000.0
2009-03-16 06:04:00,137.76,137.78,137.75,137.755,99800000.0
2009-03-16 06:05:00,137.75,137.75,137.73,137.73,22400000.0
2009-03-16 06:06:00,137.73,137.73,137.705,137.715,105600000.0
2009-03-16 06:07:00,137.73,137.74,137.68,137.69,93200000.0
2009-03-16 06:08:00,137.69,137.705,137.69,137.695,41600000.0
2009-03-16 06:09:00,137.69,137.705,137.665,137.675,90000000.0
2009-03-16 06:10:00,137.675,137.715,137.665,137.695,124400000.0
2009-03-16 06:11:00,137.695,137.72,137.68,137.685,104800000.0
2009-03-16 06:12:00,137.685,137.69,137.655,137.655,76800000.0
2009-03-16 06:13:00,137.655,137.675,137.655,137.675,75200000.0
2009-03-16 06:14:00,137.69,137.705,137.68,137.68,80000000.0
2009-03-16 06:15:00,137.685,137.71,137.675,137.71,86400000.0
2009-03-16 06:16:00,137.715,137.715,137.675,137.7,54400000.0
2009-03-16 06:17:00,137.7,137.725,137.7,137.715,35200000.0
2009-03-16 06:18:00,137.715,137.715,137.665,137.675,134800000.0
2009-03-16 06:19:00,137.67,137.67,137.635,137.65,73600000.0
2009-03-16 06:20:00,137.66,137.67,137.6,137.615,32200000.0
2009-03-16 06:21:00,137.62,137.62,137.59,137.615,62800000.0
2009-03-16 06:22:00,137.615,137.66,137.605,137.62,106600000.0
2009-03-16 06:23:00,137.615,137.615,137.585,137.6,116000000.0
2009-03-16 06:24:00,137.595,137.62,137.585,137.6,86400000.0
2009-03-16 06:25:00,137.605,137.69,137.605,137.685,198200000.0
2009-03-16 06:26:00,137.62,137.655,137.62,137.645,137800000.0
2009-03-16 06:27:00,137.65,137.65,137.615,137.63,23200000.0
2009-03-16 06:28:00,137.63,137.705,137.63,137.7,54000000.0
2009-03-16 06:29:00,137.685,137.72,137.675,137.69,88800000.0
2009-03-16 06:30:00,137.685,137.725,137.68,137.71,129600000.0
2009-03-16 06:31:00,137.7,137.775,137.65,137.75,150200000.0
2009-03-16 06:32:00,137.735,137.76,137.705,137.705,64200000.0
2009-03-16 06:33:00,137.695,137.715,137.675,137.715,94200000.0
2009-03-16 06:34:00,137.71,137.73,137.69,137.73,85600000.0
2009-03-16 06:35:00,137.735,137.745,137.725,137.73,24200000.0
2009-03-16 06:36:00,137.73,137.885,137.725,137.885,124200000.0
2009-03-16 06:37:00,137.89,137.89,137.825,137.87,199600000.0
2009-03-16 06:38:00,137.875,137.92,137.875,137.895,116800000.0
2009-03-16 06:39:00,137.9,137.925,137.875,137.91,108800000.0
2009-03-16 06:40:00,137.905,137.905,137.87,137.885,133000000.0
2009-03-16 06:41:00,137.88,137.88,137.82,137.83,126600000.0
2009-03-16 06:42:00,137.835,137.86,137.83,137.86,98600000.0
2009-03-16 06:43:00,137.86,137.895,137.835,137.835,169400000.0
2009-03-16 06:44:00,137.835,137.84,137.81,137.815,121600000.0
2009-03-16 06:45:00,137.83,137.83,137.75,137.755,76000000.0
2009-03-16 06:46:00,137.765,137.81,137.75,137.8,98800000.0
2009-03-16 06:47:00,137.755,137.77,137.745,137.77,25600000.0
2009-03-16 06:48:00,137.765,137.795,137.765,137.795,16000000.0
2009-03-16 06:49:00,137.8,137.8,137.77,137.785,56000000.0
2009-03-16 06:50:00,137.805,137.815,137.795,137.815,30200000.0
2009-03-16 06:51:00,137.815,137.815,137.785,137.8,153400000.0
2009-03-16 06:52:00,137.805,137.825,137.8,137.825,51200000.0
2009-03-16 06:53:00,137.825,137.825,137.76,137.76,166800000.0
2009-03-16 06:54:00,137.775,137.82,137.765,137.815,140400000.0
2009-03-16 06:55:00,137.805,137.83,137.775,137.83,40400000.0
2009-03-16 06:56:00,137.85,137.85,137.78,137.79,86800000.0
2009-03-16 06:57:00,137.79,137.8,137.785,137.8,67200000.0
2009-03-16 06:58:00,137.78,137.825,137.75,137.755,97400000.0
2009-03-16 06:59:00,137.76,137.765,137.715,137.725,103600000.0
2009-03-16 07:00:00,137.725,137.725,137.685,137.705,271800000.0
2009-03-16 07:01:00,137.705,137.725,137.705,137.72,28800000.0
2009-03-16 07:02:00,137.715,137.755,137.705,137.755,75200000.0
2009-03-16 07:03:00,137.765,137.765,137.715,137.735,87000000.0
2009-03-16 07:04:00,137.745,137.78,137.745,137.775,150400000.0
2009-03-16 07:05:00,137.775,137.785,137.775,137.785,16000000.0
2009-03-16 07:06:00,137.79,137.84,137.79,137.84,59200000.0
2009-03-16 07:07:00,137.84,137.87,137.785,137.87,104600000.0
2009-03-16 07:08:00,137.87,137.885,137.775,137.775,237000000.0
2009-03-16 07:09:00,137.775,137.785,137.755,137.785,119200000.0
2009-03-16 07:10:00,137.775,137.795,137.775,137.785,46800000.0
2009-03-16 07:11:00,137.8,137.85,137.785,137.835,107200000.0
2009-03-16 07:12:00,137.835,137.835,137.835,137.835,6400000.0
2009-03-16 07:13:00,137.83,137.83,137.805,137.825,34600000.0
2009-03-16 07:14:00,137.815,137.835,137.81,137.815,81400000.0
2009-03-16 07:15:00,137.825,137.87,137.815,137.825,161200000.0
2009-03-16 07:16:00,137.825,137.835,137.815,137.825,38800000.0
2009-03-16 07:17:00,137.825,137.835,137.825,137.835,58400000.0
2009-03-16 07:18:00,137.835,137.87,137.835,137.865,30400000.0
2009-03-16 07:19:00,137.86,137.86,137.815,137.815,71000000.0
2009-03-16 07:20:00,137.81,137.81,137.8,137.805,28400000.0
2009-03-16 07:21:00,137.805,137.805,137.79,137.79,103200000.0
2009-03-16 07:22:00,137.79,137.805,137.775,137.78,105600000.0
2009-03-16 07:23:00,137.795,137.795,137.77,137.785,49600000.0
2009-03-16 07:24:00,137.795,137.81,137.735,137.81,83800000.0
2009-03-16 07:25:00,137.81,137.82,137.74,137.76,114000000.0
2009-03-16 07:26:00,137.76,137.825,137.745,137.745,145600000.0
2009-03-16 07:27:00,137.745,137.84,137.745,137.84,49600000.0
2009-03-16 07:28:00,137.84,137.84,137.83,137.84,9600000.0
2009-03-16 07:29:00,137.84,137.84,137.84,137.84,5000000.0
2009-03-16 07:30:00,137.84,137.84,137.755,137.755,24600000.0
2009-03-16 07:31:00,137.745,137.745,137.725,137.725,33200000.0
2009-03-16 07:32:00,137.725,137.735,137.715,137.725,87800000.0
2009-03-16 07:33:00,137.725,137.725,137.71,137.71,14600000.0
2009-03-16 07:34:00,137.715,137.725,137.715,137.715,33200000.0
2009-03-16 07:35:00,137.72,137.72,137.695,137.695,56200000.0
2009-03-16 07:36:00,137.685,137.695,137.655,137.67,66200000.0
2009-03-16 07:37:00,137.665,137.68,137.65,137.66,74400000.0
2009-03-16 07:38:00,137.655,137.655,137.575,137.585,112600000.0
2009-03-16 07:39:00,137.6,137.61,137.535,137.555,65600000.0
2009-03-16 07:40:00,137.575,137.58,137.545,137.545,70400000.0
2009-03-16 07:41:00,137.55,137.56,137.545,137.545,19200000.0
2009-03-16 07:42:00,137.545,137.55,137.5,137.515,132400000.0
2009-03-16 07:43:00,137.515,137.515,137.46,137.5,144600000.0
2009-03-16 07:44:00,137.515,137.515,137.485,137.5,67200000.0
2009-03-16 07:45:00,137.5,137.525,137.47,137.485,94800000.0
2009-03-16 07:46:00,137.49,137.54,137.49,137.525,103400000.0
2009-03-16 07:47:00,137.52,137.53,137.515,137.53,19200000.0
2009-03-16 07:48:00,137.535,137.57,137.535,137.565,73600000.0
2009-03-16 07:49:00,137.565,137.605,137.565,137.585,88000000.0
2009-03-16 07:50:00,137.585,137.59,137.585,137.585,35200000.0
2009-03-16 07:51:00,137.585,137.62,137.585,137.62,86400000.0
2009-03-16 07:52:00,137.63,137.64,137.625,137.63,99200000.0
2009-03-16 07:53:00,137.64,137.645,137.63,137.64,35200000.0
2009-03-16 07:54:00,137.635,137.645,137.635,137.64,54400000.0
2009-03-16 07:55:00,137.65,137.65,137.62,137.625,124800000.0
2009-03-16 07:56:00,137.62,137.63,137.575,137.61,201600000.0
2009-03-16 07:57:00,137.63,137.655,137.63,137.655,83200000.0
2009-03-16 07:58:00,137.645,137.67,137.615,137.645,177600000.0
2009-03-16 07:59:00,137.645,137.68,137.645,137.665,75600000.0
2009-03-16 08:00:00,137.66,137.705,137.64,137.695,73800000.0
2009-03-16 08:01:00,137.685,137.78,137.675,137.705,321600000.0
2009-03-16 08:02:00,137.705,137.715,137.705,137.715,100000000.0
2009-03-16 08:03:00,137.705,137.795,137.705,137.795,233600000.0
2009-03-16 08:04:00,137.795,137.795,137.725,137.735,247000000.0
2009-03-16 08:05:00,137.74,137.795,137.73,137.73,115200000.0
2009-03-16 08:06:00,137.735,137.75,137.725,137.74,102400000.0
2009-03-16 08:07:00,137.75,137.775,137.745,137.755,70400000.0
2009-03-16 08:08:00,137.755,137.76,137.74,137.745,94000000.0
2009-03-16 08:09:00,137.745,137.75,137.74,137.75,19200000.0
2009-03-16 08:10:00,137.75,137.75,137.73,137.74,66200000.0
2009-03-16 08:11:00,137.74,137.745,137.67,137.705,199600000.0
2009-03-16 08:12:00,137.72,137.745,137.63,137.69,273600000.0
2009-03-16 08:13:00,137.69,137.69,137.645,137.655,96000000.0
2009-03-16 08:14:00,137.645,137.71,137.63,137.695,130200000.0
2009-03-16 08:15:00,137.695,137.745,137.665,137.725,245600000.0
2009-03-16 08:16:00,137.725,137.74,137.725,137.74,60800000.0
2009-03-16 08:17:00,137.74,137.77,137.725,137.77,49600000.0
2009-03-16 08:18:00,137.755,137.755,137.75,137.755,28800000.0
2009-03-16 08:19:00,137.755,137.77,137.72,137.755,156200000.0
2009-03-16 08:20:00,137.76,137.825,137.755,137.8,136000000.0
2009-03-16 08:21:00,137.805,137.825,137.785,137.79,119600000.0
2009-03-16 08:22:00,137.795,137.82,137.725,137.73,119600000.0
2009-03-16 08:23:00,137.73,137.79,137.73,137.77,113600000.0
2009-03-16 08:24:00,137.77,137.78,137.765,137.775,54400000.0
2009-03-16 08:25:00,137.775,137.775,137.765,137.765,16000000.0
2009-03-16 08:26:00,137.77,137.77,137.705,137.725,49400000.0
2009-03-16 08:27:00,137.735,137.76,137.725,137.755,22400000.0
2009-03-16 08:28:00,137.75,137.78,137.75,137.755,38400000.0
2009-03-16 08:29:00,137.75,137.825,137.75,137.795,104600000.0
2009-03-16 08:30:00,137.805,137.825,137.795,137.815,54400000.0
2009-03-16 08:31:00,137.825,137.825,137.71,137.75,90400000.0
2009-03-16 08:32:00,137.755,137.755,137.725,137.73,189400000.0
2009-03-16 08:33:00,137.73,137.745,137.715,137.745,124800000.0
2009-03-16 08:34:00,137.745,137.745,137.725,137.725,19200000.0
2009-03-16 08:35:00,137.72,137.735,137.685,137.685,192000000.0
2009-03-16 08:36:00,137.695,137.695,137.67,137.675,144600000.0
2009-03-16 08:37:00,137.675,137.695,137.65,137.695,159000000.0
2009-03-16 08:38:00,137.7,137.8,137.68,137.8,117600000.0
2009-03-16 08:39:00,137.8,137.805,137.78,137.785,70400000.0
2009-03-16 08:40:00,137.785,137.785,137.695,137.715,175000000.0
2009-03-16 08:41:00,137.71,137.855,137.71,137.85,129200000.0
2009-03-16 08:42:00,137.845,137.91,137.805,137.88,101600000.0
2009-03-16 08:43:00,137.875,137.915,137.84,137.91,67200000.0
2009-03-16 08:44:00,137.915,137.915,137.89,137.895,80000000.0
2009-03-16 08:45:00,137.915,137.915,137.835,137.835,62200000.0
2009-03-16 08:46:00,137.84,137.84,137.79,137.805,94200000.0
2009-03-16 08:47:00,137.82,137.865,137.805,137.82,125600000.0
2009-03-16 08:48:00,137.835,137.875,137.815,137.825,50400000.0
2009-03-16 08:49:00,137.815,137.86,137.785,137.805,160000000.0
2009-03-16 08:50:00,137.805,137.84,137.785,137.8,227200000.0
2009-03-16 08:51:00,137.805,137.865,137.8,137.815,138800000.0
2009-03-16 08:52:00,137.815,137.875,137.8,137.87,119800000.0
2009-03-16 08:53:00,137.875,137.9,137.835,137.835,146400000.0
2009-03-16 08:54:00,137.825,137.84,137.81,137.83,80400000.0
2009-03-16 08:55:00,137.835,137.85,137.825,137.835,41600000.0
2009-03-16 08:56:00,137.845,137.86,137.835,137.85,80600000.0
2009-03-16 08:57:00,137.84,137.865,137.825,137.855,77400000.0
2009-03-16 08:58:00,137.85,137.865,137.825,137.85,109600000.0
2009-03-16 08:59:00,137.855,137.92,137.845,137.92,97400000.0
2009-03-16 09:00:00,137.93,137.97,137.915,137.92,176600000.0
2009-03-16 09:01:00,137.93,138.015,137.905,137.995,149600000.0
2009-03-16 09:02:00,137.995,138.04,137.945,137.99,130400000.0
2009-03-16 09:03:00,137.995,138.165,137.995,138.16,240000000.0
2009-03-16 09:04:00,138.16,138.17,138.105,138.105,148400000.0
2009-03-16 09:05:00,138.1,138.285,138.03,138.27,218800000.0
2009-03-16 09:06:00,138.285,138.305,138.235,138.24,128400000.0
2009-03-16 09:07:00,138.23,138.26,138.22,138.26,52400000.0
2009-03-16 09:08:00,138.255,138.28,138.245,138.25,92000000.0
2009-03-16 09:09:00,138.25,138.285,138.25,138.265,206800000.0
2009-03-16 09:10:00,138.26,138.26,138.205,138.225,107600000.0
2009-03-16 09:11:00,138.23,138.23,138.15,138.17,111200000.0
2009-03-16 09:12:00,138.175,138.23,138.14,138.165,237600000.0
2009-03-16 09:13:00,138.165,138.21,138.145,138.18,160800000.0
2009-03-16 09:14:00,138.18,138.3,138.17,138.3,156800000.0
2009-03-16 09:15:00,138.295,138.295,138.25,138.29,147200000.0
2009-03-16 09:16:00,138.29,138.29,138.26,138.285,139600000.0
2009-03-16 09:17:00,138.285,138.305,138.21,138.29,196000000.0
2009-03-16 09:18:00,138.29,138.3,138.175,138.195,177600000.0
2009-03-16 09:19:00,138.185,138.205,137.94,137.94,318400000.0
2009-03-16 09:20:00,137.935,137.95,137.85,137.89,428000000.0
2009-03-16 09:21:00,137.895,137.94,137.875,137.875,226800000.0
2009-03-16 09:22:00,137.88,137.895,137.855,137.895,106000000.0
2009-03-16 09:23:00,137.885,137.93,137.855,137.93,114800000.0
2009-03-16 09:24:00,137.925,137.965,137.91,137.935,146800000.0
2009-03-16 09:25:00,137.95,137.955,137.85,137.89,274400000.0
2009-03-16 09:26:00,137.89,137.89,137.805,137.83,328000000.0
2009-03-16 09:27:00,137.825,137.845,137.81,137.82,237200000.0
2009-03-16 09:28:00,137.82,137.84,137.785,137.785,80800000.0
2009-03-16 09:29:00,137.78,137.79,137.705,137.79,349600000.0
2009-03-16 09:30:00,137.78,137.81,137.75,137.805,208400000.0
2009-03-16 09:31:00,137.805,137.905,137.805,137.9,227600000.0
2009-03-16 09:32:00,137.9,137.915,137.89,137.9,96800000.0
2009-03-16 09:33:00,137.895,137.91,137.88,137.91,80400000.0
2009-03-16 09:34:00,137.925,137.945,137.91,137.925,130800000.0
2009-03-16 09:35:00,137.92,137.94,137.825,137.83,339200000.0
2009-03-16 09:36:00,137.825,137.895,137.825,137.895,121200000.0
2009-03-16 09:37:00,137.9,138.025,137.89,138.015,306800000.0
2009-03-16 09:38:00,138.015,138.135,138.01,138.1,288000000.0
2009-03-16 09:39:00,138.1,138.1,138.04,138.04,298800000.0
2009-03-16 09:40:00,138.045,138.15,138.045,138.105,247200000.0
2009-03-16 09:41:00,138.11,138.185,138.1,138.135,254800000.0
2009-03-16 09:42:00,138.14,138.225,138.14,138.21,425600000.0
2009-03-16 09:43:00,138.215,138.305,138.21,138.275,180000000.0
2009-03-16 09:44:00,138.265,138.325,138.265,138.31,177200000.0
2009-03-16 09:45:00,138.305,138.35,138.305,138.335,50200000.0
2009-03-16 09:46:00,138.325,138.36,138.275,138.345,457000000.0
2009-03-16 09:47:00,138.35,138.42,138.345,138.415,119000000.0
2009-03-16 09:48:00,138.42,138.445,138.325,138.375,200800000.0
2009-03-16 09:49:00,138.365,138.485,138.345,138.485,112000000.0
2009-03-16 09:50:00,138.485,138.595,138.475,138.58,152400000.0
2009-03-16 09:51:00,138.605,138.625,138.555,138.595,177800000.0
2009-03-16 09:52:00,138.605,138.635,138.585,138.625,144400000.0
2009-03-16 09:53:00,138.615,138.645,138.605,138.615,332200000.0
2009-03-16 09:54:00,138.6,138.725,138.555,138.72,282800000.0
2009-03-16 09:55:00,138.735,138.735,138.665,138.68,282600000.0
2009-03-16 09:56:00,138.68,138.685,138.585,138.585,157000000.0
2009-03-16 09:57:00,138.585,138.585,138.53,138.54,95000000.0
2009-03-16 09:58:00,138.54,138.54,138.46,138.46,111800000.0
2009-03-16 09:59:00,138.46,138.5,138.45,138.48,177200000.0
2009-03-16 10:00:00,138.48,138.62,138.48,138.61,158600000.0
2009-03-16 10:01:00,138.615,138.7,138.61,138.67,376400000.0
2009-03-16 10:02:00,138.675,138.71,138.67,138.675,258800000.0
2009-03-16 10:03:00,138.685,138.77,138.665,138.73,419200000.0
2009-03-16 10:04:00,138.73,138.75,138.67,138.685,295500000.0
2009-03-16 10:05:00,138.66,138.715,138.58,138.58,330800000.0
2009-03-16 10:06:00,138.585,138.625,138.56,138.6,387200000.0
2009-03-16 10:07:00,138.605,138.67,138.57,138.67,359600000.0
2009-03-16 10:08:00,138.66,138.695,138.59,138.6,278000000.0
2009-03-16 10:09:00,138.6,138.655,138.59,138.655,186600000.0
2009-03-16 10:10:00,138.655,138.75,138.655,138.74,322400000.0
2009-03-16 10:11:00,138.735,138.8,138.73,138.76,299600000.0
2009-03-16 10:12:00,138.76,138.84,138.75,138.825,233200000.0
2009-03-16 10:13:00,138.82,138.825,138.775,138.8,218600000.0
2009-03-16 10:14:00,138.83,139.125,138.83,139.105,437000000.0
2009-03-16 10:15:00,139.095,139.2,139.07,139.07,431600000.0
2009-03-16 10:16:00,139.075,139.1,138.905,138.915,378800000.0
2009-03-16 10:17:00,138.915,138.975,138.885,138.905,416400000.0
2009-03-16 10:18:00,138.895,138.94,138.845,138.885,397200000.0
2009-03-16 10:19:00,138.885,138.89,138.78,138.795,333600000.0
2009-03-16 10:20:00,138.795,138.835,138.77,138.835,225200000.0
2009-03-16 10:21:00,138.85,138.95,138.82,138.925,313800000.0
2009-03-16 10:22:00,138.92,138.965,138.91,138.965,273200000.0
2009-03-16 10:23:00,138.965,139.025,138.96,138.985,300000000.0
2009-03-16 10:24:00,138.975,139.005,138.96,138.97,411400000.0
2009-03-16 10:25:00,138.96,138.99,138.905,138.91,446200000.0
2009-03-16 10:26:00,138.91,138.95,138.895,138.92,347000000.0
2009-03-16 10:27:00,138.93,138.95,138.885,138.9,407400000.0
2009-03-16 10:28:00,138.9,138.925,138.85,138.85,258800000.0
2009-03-16 10:29:00,138.86,138.905,138.835,138.855,386800000.0
2009-03-16 10:30:00,138.855,138.88,138.81,138.825,350600000.0
2009-03-16 10:31:00,138.83,138.875,138.78,138.855,408600000.0
2009-03-16 10:32:00,138.86,138.97,138.835,138.91,305800000.0
2009-03-16 10:33:00,138.905,138.95,138.855,138.935,238000000.0
2009-03-16 10:34:00,138.945,138.965,138.825,138.945,216600000.0
2009-03-16 10:35:00,138.955,138.98,138.88,138.935,276200000.0
2009-03-16 10:36:00,138.945,138.945,138.86,138.87,423600000.0
2009-03-16 10:37:00,138.875,138.925,138.845,138.87,489000000.0
2009-03-16 10:38:00,138.86,138.875,138.82,138.835,317800000.0
2009-03-16 10:39:00,138.825,138.825,138.78,138.785,184200000.0
2009-03-16 10:40:00,138.785,138.82,138.77,138.78,257800000.0
2009-03-16 10:41:00,138.765,138.855,138.765,138.845,318800000.0
2009-03-16 10:42:00,138.84,138.92,138.84,138.88,538800000.0
2009-03-16 10:43:00,138.88,138.955,138.84,138.905,323200000.0
2009-03-16 10:44:00,138.905,139.045,138.885,138.995,396000000.0
2009-03-16 10:45:00,139.0,139.05,138.995,139.01,172600000.0
2009-03-16 10:46:00,139.01,139.01,138.95,138.95,161200000.0
2009-03-16 10:47:00,138.955,138.97,138.885,138.905,152600000.0
2009-03-16 10:48:00,138.895,138.94,138.89,138.905,416200000.0
2009-03-16 10:49:00,138.895,138.9,138.81,138.815,356200000.0
2009-03-16 10:50:00,138.805,138.835,138.76,138.805,409800000.0
2009-03-16 10:51:00,138.805,138.85,138.785,138.815,239800000.0
2009-03-16 10:52:00,138.825,138.835,138.77,138.785,234400000.0
2009-03-16 10:53:00,138.785,138.785,138.725,138.725,93600000.0
2009-03-16 10:54:00,138.725,138.775,138.675,138.775,175600000.0
2009-03-16 10:55:00,138.77,138.85,138.77,138.83,78600000.0
2009-03-16 10:56:00,138.825,138.855,138.825,138.845,84000000.0
2009-03-16 10:57:00,138.82,138.975,138.79,138.97,269000000.0
2009-03-16 10:58:00,138.97,139.06,138.925,138.93,228000000.0
2009-03-16 10:59:00,138.945,138.945,138.83,138.86,129800000.0
2009-03-16 11:00:00,138.865,138.955,138.845,138.94,121400000.0
2009-03-16 11:01:00,138.945,138.945,138.83,138.885,154200000.0
2009-03-16 11:02:00,138.885,138.93,138.835,138.89,231800000.0
2009-03-16 11:03:00,138.9,139.01,138.895,139.0,268600000.0
2009-03-16 11:04:00,138.975,139.005,138.95,138.98,160600000.0
2009-03-16 11:05:00,138.98,138.985,138.955,138.985,123200000.0
2009-03-16 11:06:00,138.995,139.0,138.935,138.94,133000000.0
2009-03-16 11:07:00,138.95,138.955,138.875,138.885,188600000.0
2009-03-16 11:08:00,138.89,138.92,138.805,138.845,280000000.0
2009-03-16 11:09:00,138.84,138.89,138.83,138.89,74000000.0
2009-03-16 11:10:00,138.89,138.9,138.84,138.845,53800000.0
2009-03-16 11:11:00,138.85,138.915,138.85,138.91,119600000.0
2009-03-16 11:12:00,138.915,138.93,138.885,138.905,125600000.0
2009-03-16 11:13:00,138.905,138.915,138.81,138.82,283600000.0
2009-03-16 11:14:00,138.825,138.945,138.815,138.92,243800000.0
2009-03-16 11:15:00,138.91,138.96,138.86,138.865,256800000.0
2009-03-16 11:16:00,138.86,138.875,138.82,138.84,365800000.0
2009-03-16 11:17:00,138.835,138.845,138.755,138.765,290400000.0
2009-03-16 11:18:00,138.76,138.795,138.755,138.785,122400000.0
2009-03-16 11:19:00,138.795,138.8,138.705,138.73,171400000.0
2009-03-16 11:20:00,138.725,138.73,138.695,138.705,128800000.0
2009-03-16 11:21:00,138.71,138.715,138.655,138.665,48200000.0
2009-03-16 11:22:00,138.655,138.685,138.65,138.665,85600000.0
2009-03-16 11:23:00,138.66,138.705,138.645,138.675,123600000.0
2009-03-16 11:24:00,138.675,138.705,138.645,138.665,180200000.0
2009-03-16 11:25:00,138.675,138.705,138.65,138.675,151200000.0
2009-03-16 11:26:00,138.67,138.72,138.665,138.695,112400000.0
2009-03-16 11:27:00,138.695,138.74,138.675,138.73,176000000.0
2009-03-16 11:28:00,138.75,138.8,138.735,138.775,246400000.0
2009-03-16 11:29:00,138.775,138.825,138.775,138.79,161400000.0
2009-03-16 11:30:00,138.8,138.885,138.79,138.855,304800000.0
2009-03-16 11:31:00,138.85,138.915,138.84,138.9,194600000.0
2009-03-16 11:32:00,138.91,138.93,138.91,138.925,74600000.0
2009-03-16 11:33:00,138.925,138.955,138.905,138.935,187200000.0
2009-03-16 11:34:00,138.93,138.97,138.92,138.93,121200000.0
2009-03-16 11:35:00,138.92,139.14,138.92,139.135,297200000.0
2009-03-16 11:36:00,139.115,139.13,139.07,139.1,169000000.0
2009-03-16 11:37:00,139.1,139.14,139.095,139.125,223600000.0
2009-03-16 11:38:00,139.12,139.155,139.105,139.11,237000000.0
2009-03-16 11:39:00,139.115,139.14,139.08,139.115,177400000.0
2009-03-16 11:40:00,139.11,139.165,139.105,139.15,128800000.0
2009-03-16 11:41:00,139.16,139.18,139.125,139.155,138000000.0
2009-03-16 11:42:00,139.16,139.185,139.025,139.03,294400000.0
2009-03-16 11:43:00,139.025,139.06,139.015,139.04,215400000.0
2009-03-16 11:44:00,139.04,139.05,138.97,139.005,161000000.0
2009-03-16 11:45:00,139.01,139.03,138.93,138.975,257700000.0
2009-03-16 11:46:00,138.975,138.995,138.905,138.91,294000000.0
2009-03-16 11:47:00,138.905,139.02,138.905,138.995,248200000.0
2009-03-16 11:48:00,138.99,139.055,138.97,139.055,279400000.0
2009-03-16 11:49:00,139.06,139.07,138.99,139.01,230600000.0
2009-03-16 11:50:00,139.015,139.045,138.975,138.975,191400000.0
2009-03-16 11:51:00,138.98,139.225,138.945,139.095,194800000.0
2009-03-16 11:52:00,139.095,139.24,139.045,139.215,302000000.0
2009-03-16 11:53:00,139.235,139.295,139.225,139.245,304400000.0
2009-03-16 11:54:00,139.245,139.385,139.24,139.355,309200000.0
2009-03-16 11:55:00,139.355,139.365,139.205,139.26,244400000.0
2009-03-16 11:56:00,139.265,139.265,139.06,139.08,133000000.0
2009-03-16 11:57:00,139.09,139.135,139.055,139.06,193800000.0
2009-03-16 11:58:00,139.06,139.19,139.055,139.165,203400000.0
2009-03-16 11:59:00,139.165,139.21,139.15,139.21,250600000.0
2009-03-16 12:00:00,139.21,139.315,139.21,139.225,261400000.0
2009-03-16 12:01:00,139.225,139.26,139.18,139.24,156000000.0
2009-03-16 12:02:00,139.24,139.27,139.12,139.21,303000000.0
2009-03-16 12:03:00,139.21,139.255,139.095,139.17,396900000.0
2009-03-16 12:04:00,139.17,139.315,139.14,139.3,435600000.0
2009-03-16 12:05:00,139.305,139.315,139.18,139.235,205400000.0
2009-03-16 12:06:00,139.225,139.27,139.22,139.27,194000000.0
2009-03-16 12:07:00,139.27,139.34,139.265,139.29,195400000.0
2009-03-16 12:08:00,139.285,139.38,139.25,139.38,286200000.0
2009-03-16 12:09:00,139.375,139.42,139.375,139.385,236600000.0
2009-03-16 12:10:00,139.39,139.45,139.36,139.385,395100000.0
2009-03-16 12:11:00,139.385,139.425,139.335,139.42,387800000.0
2009-03-16 12:12:00,139.41,139.415,139.315,139.395,204500000.0
2009-03-16 12:13:00,139.385,139.41,139.36,139.39,164200000.0
2009-03-16 12:14:00,139.39,139.5,139.37,139.5,280400000.0
2009-03-16 12:15:00,139.51,139.535,139.44,139.445,335800000.0
2009-03-16 12:16:00,139.44,139.44,139.325,139.335,192400000.0
2009-03-16 12:17:00,139.35,139.375,139.31,139.375,153800000.0
2009-03-16 12:18:00,139.375,139.45,139.375,139.445,217800000.0
2009-03-16 12:19:00,139.46,139.49,139.44,139.44,140200000.0
2009-03-16 12:20:00,139.44,139.64,139.435,139.59,256800000.0
2009-03-16 12:21:00,139.59,139.735,139.585,139.685,336800000.0
2009-03-16 12:22:00,139.69,139.695,139.62,139.63,254000000.0
2009-03-16 12:23:00,139.635,139.73,139.625,139.7,307600000.0
2009-03-16 12:24:00,139.705,139.755,139.68,139.71,119200000.0
2009-03-16 12:25:00,139.715,139.8,139.675,139.76,157800000.0
2009-03-16 12:26:00,139.765,139.775,139.695,139.705,195800000.0
2009-03-16 12:27:00,139.7,139.725,139.69,139.69,179400000.0
2009-03-16 12:28:00,139.695,139.775,139.69,139.755,226600000.0
2009-03-16 12:29:00,139.755,139.76,139.695,139.715,158200000.0
2009-03-16 12:30:00,139.72,139.77,139.645,139.68,364600000.0
2009-03-16 12:31:00,139.695,139.76,139.64,139.745,289400000.0
2009-03-16 12:32:00,139.745,139.76,139.65,139.675,204800000.0
2009-03-16 12:33:00,139.675,139.72,139.63,139.71,265000000.0
2009-03-16 12:34:00,139.695,139.78,139.66,139.745,303800000.0
2009-03-16 12:35:00,139.745,139.785,139.72,139.765,266000000.0
2009-03-16 12:36:00,139.765,139.795,139.73,139.765,283000000.0
2009-03-16 12:37:00,139.77,139.855,139.72,139.73,292400000.0
2009-03-16 12:38:00,139.745,139.82,139.69,139.8,419200000.0
2009-03-16 12:39:00,139.8,139.805,139.65,139.76,377000000.0
2009-03-16 12:40:00,139.76,139.91,139.76,139.88,244600000.0
2009-03-16 12:41:00,139.88,139.905,139.83,139.905,256600000.0
2009-03-16 12:42:00,139.905,139.935,139.88,139.89,161400000.0
2009-03-16 12:43:00,139.885,139.885,139.82,139.855,347400000.0
2009-03-16 12:44:00,139.86,139.965,139.85,139.96,279600000.0
2009-03-16 12:45:00,139.955,139.955,139.92,139.94,275000000.0
2009-03-16 12:46:00,139.94,139.975,139.905,139.935,302800000.0
2009-03-16 12:47:00,139.935,140.0,139.93,140.0,217600000.0
2009-03-16 12:48:00,139.995,140.01,139.955,139.97,333200000.0
2009-03-16 12:49:00,139.96,139.97,139.905,139.93,341800000.0
2009-03-16 12:50:00,139.93,139.945,139.9,139.91,180800000.0
2009-03-16 12:51:00,139.91,139.915,139.855,139.9,260000000.0
2009-03-16 12:52:00,139.9,139.92,139.885,139.91,257400000.0
2009-03-16 12:53:00,139.905,139.91,139.84,139.855,262200000.0
2009-03-16 12:54:00,139.845,139.855,139.795,139.825,197600000.0
2009-03-16 12:55:00,139.825,139.825,139.74,139.765,428100000.0
2009-03-16 12:56:00,139.76,139.77,139.68,139.705,337900000.0
2009-03-16 12:57:00,139.705,139.71,139.575,139.605,399800000.0
2009-03-16 12:58:00,139.58,139.64,139.54,139.585,388100000.0
2009-03-16 12:59:00,139.59,139.67,139.585,139.64,339400000.0
2009-03-16 13:00:00,139.63,139.69,139.595,139.62,236200000.0
2009-03-16 13:01:00,139.61,139.625,139.565,139.59,331200000.0
2009-03-16 13:02:00,139.585,139.59,139.55,139.56,97800000.0
2009-03-16 13:03:00,139.56,139.59,139.54,139.555,175800000.0
2009-03-16 13:04:00,139.56,139.65,139.55,139.65,500600000.0
2009-03-16 13:05:00,139.65,139.72,139.625,139.66,402000000.0
2009-03-16 13:06:00,139.66,139.67,139.6,139.625,392200000.0
2009-03-16 13:07:00,139.625,139.655,139.585,139.615,392500000.0
2009-03-16 13:08:00,139.625,139.655,139.55,139.555,296400000.0
2009-03-16 13:09:00,139.56,139.575,139.505,139.52,223400000.0
2009-03-16 13:10:00,139.525,139.535,139.485,139.49,142800000.0
2009-03-16 13:11:00,139.495,139.61,139.46,139.58,209000000.0
2009-03-16 13:12:00,139.58,139.63,139.525,139.585,241000000.0
2009-03-16 13:13:00,139.59,139.59,139.525,139.525,195000000.0
2009-03-16 13:14:00,139.525,139.61,139.52,139.61,153600000.0
2009-03-16 13:15:00,139.61,139.66,139.57,139.605,261000000.0
2009-03-16 13:16:00,139.605,139.63,139.605,139.625,95200000.0
2009-03-16 13:17:00,139.625,139.69,139.625,139.69,117800000.0
2009-03-16 13:18:00,139.655,139.665,139.61,139.665,190600000.0
2009-03-16 13:19:00,139.665,139.7,139.655,139.68,264000000.0
2009-03-16 13:20:00,139.685,139.715,139.655,139.715,201500000.0
2009-03-16 13:21:00,139.705,139.755,139.705,139.73,209900000.0
2009-03-16 13:22:00,139.74,139.74,139.69,139.695,149400000.0
2009-03-16 13:23:00,139.695,139.73,139.65,139.65,250000000.0
2009-03-16 13:24:00,139.65,139.675,139.58,139.625,231400000.0
2009-03-16 13:25:00,139.605,139.64,139.605,139.63,140000000.0
2009-03-16 13:26:00,139.625,139.655,139.6,139.635,172600000.0
2009-03-16 13:27:00,139.635,139.7,139.63,139.675,127800000.0
2009-03-16 13:28:00,139.68,139.715,139.67,139.7,134200000.0
2009-03-16 13:29:00,139.705,139.75,139.675,139.695,246000000.0
2009-03-16 13:30:00,139.69,139.725,139.68,139.705,214600000.0
2009-03-16 13:31:00,139.705,139.705,139.575,139.58,151800000.0
2009-03-16 13:32:00,139.585,139.6,139.565,139.575,106800000.0
2009-03-16 13:33:00,139.575,139.615,139.565,139.605,116800000.0
2009-03-16 13:34:00,139.605,139.65,139.56,139.56,218800000.0
2009-03-16 13:35:00,139.565,139.605,139.56,139.58,182600000.0
2009-03-16 13:36:00,139.595,139.64,139.585,139.625,177200000.0
2009-03-16 13:37:00,139.62,139.625,139.555,139.605,215000000.0
2009-03-16 13:38:00,139.605,139.635,139.57,139.625,133000000.0
2009-03-16 13:39:00,139.625,139.645,139.52,139.54,149600000.0
2009-03-16 13:40:00,139.535,139.55,139.49,139.545,117800000.0
2009-03-16 13:41:00,139.555,139.555,139.485,139.495,192400000.0
2009-03-16 13:42:00,139.505,139.585,139.48,139.525,289800000.0
2009-03-16 13:43:00,139.535,139.54,139.44,139.5,320800000.0
2009-03-16 13:44:00,139.495,139.575,139.49,139.565,129000000.0
2009-03-16 13:45:00,139.55,139.57,139.52,139.55,132600000.0
2009-03-16 13:46:00,139.55,139.58,139.54,139.545,73000000.0
2009-03-16 13:47:00,139.565,139.6,139.545,139.575,145900000.0
2009-03-16 13:48:00,139.585,139.585,139.495,139.53,176900000.0
2009-03-16 13:49:00,139.53,139.605,139.5,139.575,412200000.0
2009-03-16 13:50:00,139.57,139.67,139.56,139.64,370200000.0
2009-03-16 13:51:00,139.65,139.665,139.6,139.635,321600000.0
2009-03-16 13:52:00,139.63,139.635,139.6,139.615,198200000.0
2009-03-16 13:53:00,139.61,139.645,139.605,139.62,232000000.0
2009-03-16 13:54:00,139.62,139.635,139.55,139.55,187800000.0
2009-03-16 13:55:00,139.55,139.595,139.535,139.56,185400000.0
2009-03-16 13:56:00,139.565,139.65,139.535,139.645,285400000.0
2009-03-16 13:57:00,139.65,139.68,139.635,139.65,233600000.0
2009-03-16 13:58:00,139.65,139.715,139.65,139.7,164400000.0
2009-03-16 13:59:00,139.69,139.765,139.69,139.765,222400000.0
2009-03-16 14:00:00,139.76,139.795,139.735,139.765,189800000.0
2009-03-16 14:01:00,139.76,139.795,139.74,139.765,169200000.0
2009-03-16 14:02:00,139.76,139.78,139.745,139.78,159000000.0
2009-03-16 14:03:00,139.775,139.82,139.775,139.79,162200000.0
2009-03-16 14:04:00,139.8,139.825,139.745,139.8,181800000.0
2009-03-16 14:05:00,139.8,139.825,139.79,139.825,164800000.0
2009-03-16 14:06:00,139.82,139.83,139.795,139.815,176400000.0
2009-03-16 14:07:00,139.81,139.815,139.775,139.785,180200000.0
2009-03-16 14:08:00,139.79,139.805,139.765,139.77,124800000.0
2009-03-16 14:09:00,139.765,139.79,139.735,139.74,151800000.0
2009-03-16 14:10:00,139.745,139.765,139.735,139.755,104400000.0
2009-03-16 14:11:00,139.755,139.76,139.7,139.715,129400000.0
2009-03-16 14:12:00,139.715,139.85,139.67,139.81,181800000.0
2009-03-16 14:13:00,139.81,139.83,139.715,139.765,387400000.0
2009-03-16 14:14:00,139.76,139.79,139.75,139.765,282200000.0
2009-03-16 14:15:00,139.76,139.83,139.74,139.755,153800000.0
2009-03-16 14:16:00,139.755,139.81,139.75,139.78,278700000.0
2009-03-16 14:17:00,139.785,139.79,139.73,139.75,226800000.0
2009-03-16 14:18:00,139.75,139.805,139.74,139.785,193000000.0
2009-03-16 14:19:00,139.78,139.84,139.78,139.82,158200000.0
2009-03-16 14:20:00,139.825,139.84,139.81,139.83,126000000.0
2009-03-16 14:21:00,139.83,139.865,139.815,139.845,246600000.0
2009-03-16 14:22:00,139.845,139.845,139.755,139.78,144800000.0
2009-03-16 14:23:00,139.78,139.825,139.77,139.82,130600000.0
2009-03-16 14:24:00,139.815,139.835,139.79,139.81,107000000.0
2009-03-16 14:25:00,139.825,139.89,139.81,139.815,273200000.0
2009-03-16 14:26:00,139.83,139.84,139.815,139.825,93600000.0
2009-03-16 14:27:00,139.82,139.89,139.71,139.765,241000000.0
2009-03-16 14:28:00,139.765,139.875,139.765,139.855,231400000.0
2009-03-16 14:29:00,139.85,139.855,139.79,139.79,212000000.0
2009-03-16 14:30:00,139.755,139.765,139.625,139.64,296200000.0
2009-03-16 14:31:00,139.63,139.7,139.63,139.69,166600000.0
2009-03-16 14:32:00,139.685,139.72,139.685,139.72,127600000.0
2009-03-16 14:33:00,139.715,139.79,139.715,139.765,251600000.0
2009-03-16 14:34:00,139.765,139.84,139.765,139.815,248400000.0
2009-03-16 14:35:00,139.815,139.845,139.79,139.82,324600000.0
2009-03-16 14:36:00,139.825,139.875,139.82,139.85,318800000.0
2009-03-16 14:37:00,139.855,139.865,139.815,139.825,112600000.0
2009-03-16 14:38:00,139.84,139.87,139.73,139.73,206600000.0
2009-03-16 14:39:00,139.745,139.87,139.745,139.845,221000000.0
2009-03-16 14:40:00,139.845,139.9,139.84,139.885,149400000.0
2009-03-16 14:41:00,139.9,139.9,139.78,139.82,89600000.0
2009-03-16 14:42:00,139.83,139.865,139.765,139.765,193700000.0
2009-03-16 14:43:00,139.775,139.78,139.695,139.715,179600000.0
2009-03-16 14:44:00,139.715,139.825,139.7,139.77,104800000.0
2009-03-16 14:45:00,139.765,139.865,139.765,139.86,146400000.0
2009-03-16 14:46:00,139.87,139.88,139.79,139.81,265000000.0
2009-03-16 14:47:00,139.805,139.805,139.69,139.7,269500000.0
2009-03-16 14:48:00,139.7,139.735,139.645,139.685,211700000.0
2009-03-16 14:49:00,139.69,139.715,139.655,139.695,215400000.0
2009-03-16 14:50:00,139.695,139.7,139.615,139.66,261200000.0
2009-03-16 14:51:00,139.655,139.66,139.565,139.62,422800000.0
2009-03-16 14:52:00,139.59,139.63,139.52,139.545,192500000.0
2009-03-16 14:53:00,139.545,139.61,139.52,139.53,143800000.0
2009-03-16 14:54:00,139.54,139.625,139.535,139.59,213000000.0
2009-03-16 14:55:00,139.59,139.595,139.55,139.55,203600000.0
2009-03-16 14:56:00,139.555,139.555,139.535,139.535,35000000.0
2009-03-16 14:57:00,139.545,139.625,139.53,139.62,142000000.0
2009-03-16 14:58:00,139.61,139.62,139.555,139.57,163600000.0
2009-03-16 14:59:00,139.575,139.59,139.525,139.57,144700000.0
2009-03-16 15:00:00,139.565,139.67,139.565,139.655,212300000.0
2009-03-16 15:01:00,139.65,139.74,139.62,139.715,172800000.0
2009-03-16 15:02:00,139.71,139.725,139.68,139.695,144400000.0
2009-03-16 15:03:00,139.705,139.735,139.68,139.69,246600000.0
2009-03-16 15:04:00,139.68,139.73,139.68,139.705,95200000.0
2009-03-16 15:05:00,139.7,139.705,139.62,139.635,115200000.0
2009-03-16 15:06:00,139.645,139.655,139.56,139.565,173200000.0
2009-03-16 15:07:00,139.56,139.62,139.56,139.61,159000000.0
2009-03-16 15:08:00,139.605,139.61,139.58,139.6,203600000.0
2009-03-16 15:09:00,139.595,139.6,139.565,139.59,186600000.0
2009-03-16 15:10:00,139.59,139.63,139.57,139.595,113600000.0
2009-03-16 15:11:00,139.6,139.615,139.53,139.53,218000000.0
2009-03-16 15:12:00,139.52,139.525,139.475,139.51,306600000.0
2009-03-16 15:13:00,139.51,139.59,139.505,139.555,80200000.0
2009-03-16 15:14:00,139.56,139.59,139.53,139.555,124600000.0
2009-03-16 15:15:00,139.54,139.59,139.505,139.525,185700000.0
2009-03-16 15:16:00,139.535,139.555,139.4,139.435,173400000.0
2009-03-16 15:17:00,139.435,139.445,139.26,139.265,114000000.0
2009-03-16 15:18:00,139.26,139.29,139.19,139.215,219800000.0
2009-03-16 15:19:00,139.205,139.28,139.165,139.25,148200000.0
2009-03-16 15:20:00,139.255,139.355,139.255,139.335,186600000.0
2009-03-16 15:21:00,139.34,139.34,139.29,139.31,143600000.0
2009-03-16 15:22:00,139.31,139.325,139.22,139.22,152000000.0
2009-03-16 15:23:00,139.205,139.25,139.125,139.13,150800000.0
2009-03-16 15:24:00,139.14,139.14,139.085,139.11,174400000.0
2009-03-16 15:25:00,139.115,139.165,139.115,139.145,138000000.0
2009-03-16 15:26:00,139.145,139.16,139.095,139.145,163200000.0
2009-03-16 15:27:00,139.145,139.255,139.13,139.22,268200000.0
2009-03-16 15:28:00,139.22,139.275,139.19,139.21,238400000.0
2009-03-16 15:29:00,139.205,139.24,139.175,139.21,388400000.0
2009-03-16 15:30:00,139.215,139.26,139.105,139.135,493300000.0
2009-03-16 15:31:00,139.155,139.19,139.125,139.16,462200000.0
2009-03-16 15:32:00,139.155,139.215,139.155,139.18,217200000.0
2009-03-16 15:33:00,139.18,139.185,139.1,139.145,213400000.0
2009-03-16 15:34:00,139.14,139.18,139.055,139.125,262200000.0
2009-03-16 15:35:00,139.14,139.18,139.09,139.155,259800000.0
2009-03-16 15:36:00,139.16,139.185,139.115,139.13,115200000.0
2009-03-16 15:37:00,139.12,139.18,139.105,139.13,224000000.0
2009-03-16 15:38:00,139.135,139.15,139.025,139.14,309600000.0
2009-03-16 15:39:00,139.145,139.235,139.125,139.22,348000000.0
2009-03-16 15:40:00,139.22,139.33,139.215,139.255,357200000.0
2009-03-16 15:41:00,139.26,139.295,139.225,139.26,329200000.0
2009-03-16 15:42:00,139.265,139.28,139.23,139.24,235400000.0
2009-03-16 15:43:00,139.245,139.3,139.23,139.26,136600000.0
2009-03-16 15:44:00,139.26,139.315,139.23,139.255,405800000.0
2009-03-16 15:45:00,139.26,139.34,139.24,139.32,123000000.0
2009-03-16 15:46:00,139.315,139.345,139.25,139.28,194000000.0
2009-03-16 15:47:00,139.285,139.305,139.145,139.19,240400000.0
2009-03-16 15:48:00,139.185,139.185,138.96,139.01,301200000.0
2009-03-16 15:49:00,138.985,139.07,138.97,138.975,251600000.0
2009-03-16 15:50:00,138.975,138.985,138.86,138.88,234100000.0
2009-03-16 15:51:00,138.88,138.94,138.875,138.875,168000000.0
2009-03-16 15:52:00,138.88,138.945,138.88,138.935,234200000.0
2009-03-16 15:53:00,138.945,138.965,138.895,138.96,211600000.0
2009-03-16 15:54:00,138.965,139.045,138.96,139.015,287000000.0
2009-03-16 15:55:00,139.015,139.065,139.015,139.06,220200000.0
2009-03-16 15:56:00,139.055,139.075,139.0,139.005,224800000.0
2009-03-16 15:57:00,139.0,139.025,138.93,138.93,249800000.0
2009-03-16 15:58:00,138.93,138.99,138.93,138.975,245000000.0
2009-03-16 15:59:00,138.98,139.0,138.955,138.97,316200000.0
2009-03-16 16:00:00,138.97,139.145,138.97,139.115,437600000.0
2009-03-16 16:01:00,139.115,139.115,139.035,139.045,264600000.0
2009-03-16 16:02:00,139.045,139.185,139.04,139.185,277800000.0
2009-03-16 16:03:00,139.185,139.185,139.12,139.17,177800000.0
2009-03-16 16:04:00,139.165,139.21,139.165,139.17,284400000.0
2009-03-16 16:05:00,139.18,139.18,138.995,138.995,175000000.0
2009-03-16 16:06:00,138.985,139.055,138.95,138.95,340400000.0
2009-03-16 16:07:00,138.955,139.025,138.945,138.99,309800000.0
2009-03-16 16:08:00,138.995,139.015,138.935,138.955,379600000.0
2009-03-16 16:09:00,138.95,138.98,138.915,138.925,296200000.0
2009-03-16 16:10:00,138.92,138.935,138.785,138.785,282000000.0
2009-03-16 16:11:00,138.795,138.82,138.61,138.635,385800000.0
2009-03-16 16:12:00,138.635,138.71,138.61,138.625,319000000.0
2009-03-16 16:13:00,138.625,138.625,138.45,138.46,198400000.0
2009-03-16 16:14:00,138.455,138.635,138.455,138.59,305100000.0
2009-03-16 16:15:00,138.59,138.61,138.52,138.52,203800000.0
2009-03-16 16:16:00,138.52,138.535,138.465,138.525,313200000.0
2009-03-16 16:17:00,138.51,138.525,138.395,138.405,280800000.0
2009-03-16 16:18:00,138.405,138.57,138.395,138.565,134800000.0
2009-03-16 16:19:00,138.565,138.615,138.545,138.545,140400000.0
2009-03-16 16:20:00,138.545,138.56,138.335,138.355,353100000.0
2009-03-16 16:21:00,138.355,138.39,138.33,138.385,241600000.0
2009-03-16 16:22:00,138.385,138.39,138.335,138.35,249400000.0
2009-03-16 16:23:00,138.36,138.37,138.265,138.275,224200000.0
2009-03-16 16:24:00,138.275,138.325,138.25,138.31,218200000.0
2009-03-16 16:25:00,138.295,138.315,138.275,138.3,187800000.0
2009-03-16 16:26:00,138.29,138.35,138.285,138.335,281000000.0
2009-03-16 16:27:00,138.34,138.43,138.34,138.415,258800000.0
2009-03-16 16:28:00,138.405,138.425,138.36,138.38,145200000.0
2009-03-16 16:29:00,138.38,138.415,138.35,138.35,188200000.0
2009-03-16 16:30:00,138.355,138.445,138.345,138.35,283500000.0
2009-03-16 16:31:00,138.34,138.395,138.315,138.355,317000000.0
2009-03-16 16:32:00,138.365,138.435,138.32,138.435,195200000.0
2009-03-16 16:33:00,138.43,138.485,138.43,138.465,248200000.0
2009-03-16 16:34:00,138.47,138.595,138.47,138.565,322000000.0
2009-03-16 16:35:00,138.565,138.57,138.435,138.565,421004277.0
2009-03-16 16:36:00,138.565,138.635,138.565,138.605,373200000.0
2009-03-16 16:37:00,138.615,138.665,138.595,138.605,201200000.0
2009-03-16 16:38:00,138.62,138.665,138.595,138.605,138400000.0
2009-03-16 16:39:00,138.61,138.65,138.59,138.64,207200000.0
2009-03-16 16:40:00,138.64,138.65,138.6,138.63,178600000.0
2009-03-16 16:41:00,138.635,138.695,138.635,138.67,158200000.0
2009-03-16 16:42:00,138.67,138.715,138.62,138.635,280200000.0
2009-03-16 16:43:00,138.63,138.65,138.51,138.51,228200000.0
2009-03-16 16:44:00,138.54,138.66,138.53,138.605,183000000.0
2009-03-16 16:45:00,138.605,138.655,138.54,138.555,122000000.0
2009-03-16 16:46:00,138.545,138.615,138.525,138.565,190200000.0
2009-03-16 16:47:00,138.565,138.57,138.52,138.56,136800000.0
2009-03-16 16:48:00,138.565,138.645,138.535,138.645,249000000.0
2009-03-16 16:49:00,138.63,138.635,138.55,138.57,131200000.0
2009-03-16 16:50:00,138.575,138.6,138.545,138.585,248400000.0
2009-03-16 16:51:00,138.58,138.59,138.54,138.55,110200000.0
2009-03-16 16:52:00,138.535,138.61,138.5,138.5,281600000.0
2009-03-16 16:53:00,138.495,138.535,138.445,138.47,235200000.0
2009-03-16 16:54:00,138.475,138.54,138.445,138.445,245600000.0
2009-03-16 16:55:00,138.445,138.525,138.425,138.43,302600000.0
2009-03-16 16:56:00,138.43,138.475,138.265,138.39,368800000.0
2009-03-16 16:57:00,138.39,138.445,138.38,138.385,287400000.0
2009-03-16 16:58:00,138.385,138.385,138.235,138.24,369000000.0
2009-03-16 16:59:00,138.245,138.245,138.075,138.155,515000000.0
2009-03-16 17:00:00,138.16,138.205,138.15,138.2,222800000.0
2009-03-16 17:01:00,138.205,138.4,138.19,138.39,202600000.0
2009-03-16 17:02:00,138.375,138.44,138.31,138.415,310200000.0
2009-03-16 17:03:00,138.415,138.42,138.265,138.265,409400000.0
2009-03-16 17:04:00,138.265,138.315,138.25,138.27,262000000.0
2009-03-16 17:05:00,138.27,138.3,138.245,138.285,146600000.0
2009-03-16 17:06:00,138.29,138.315,138.24,138.26,262400000.0
2009-03-16 17:07:00,138.255,138.27,138.21,138.21,249000000.0
2009-03-16 17:08:00,138.21,138.305,138.145,138.28,207600000.0
2009-03-16 17:09:00,138.29,138.29,138.22,138.26,322100000.0
2009-03-16 17:10:00,138.26,138.28,138.18,138.25,214400000.0
2009-03-16 17:11:00,138.25,138.285,138.195,138.21,272800000.0
2009-03-16 17:12:00,138.195,138.195,138.08,138.14,462900000.0
2009-03-16 17:13:00,138.14,138.26,138.135,138.25,208400000.0
2009-03-16 17:14:00,138.245,138.245,138.175,138.175,232800000.0
2009-03-16 17:15:00,138.185,138.325,138.185,138.325,150000000.0
2009-03-16 17:16:00,138.325,138.43,138.315,138.405,150200000.0
2009-03-16 17:17:00,138.405,138.455,138.375,138.43,89600000.0
2009-03-16 17:18:00,138.435,138.475,138.425,138.47,79600000.0
2009-03-16 17:19:00,138.47,138.495,138.425,138.425,210600000.0
2009-03-16 17:20:00,138.435,138.48,138.425,138.45,157600000.0
2009-03-16 17:21:00,138.455,138.455,138.39,138.4,154800000.0
2009-03-16 17:22:00,138.405,138.445,138.36,138.385,149800000.0
2009-03-16 17:23:00,138.38,138.445,138.375,138.44,161600000.0
2009-03-16 17:24:00,138.44,138.475,138.4,138.465,137200000.0
2009-03-16 17:25:00,138.465,138.52,138.46,138.515,203200000.0
2009-03-16 17:26:00,138.51,138.545,138.485,138.54,230800000.0
2009-03-16 17:27:00,138.54,138.59,138.53,138.54,234600000.0
2009-03-16 17:28:00,138.53,138.6,138.52,138.55,252400000.0
2009-03-16 17:29:00,138.555,138.605,138.505,138.51,225700000.0
2009-03-16 17:30:00,138.505,138.52,138.41,138.455,161600000.0
2009-03-16 17:31:00,138.46,138.495,138.425,138.455,222800000.0
2009-03-16 17:32:00,138.45,138.53,138.435,138.505,360200000.0
2009-03-16 17:33:00,138.515,138.53,138.435,138.49,189000000.0
2009-03-16 17:34:00,138.49,138.535,138.47,138.525,198400000.0
2009-03-16 17:35:00,138.53,138.54,138.49,138.51,215000000.0
2009-03-16 17:36:00,138.51,138.515,138.42,138.46,326200000.0
2009-03-16 17:37:00,138.455,138.475,138.375,138.465,271800000.0
2009-03-16 17:38:00,138.465,138.505,138.41,138.435,275000000.0
2009-03-16 17:39:00,138.435,138.455,138.42,138.44,182200000.0
2009-03-16 17:40:00,138.44,138.505,138.43,138.485,215300000.0
2009-03-16 17:41:00,138.485,138.565,138.475,138.565,224600000.0
2009-03-16 17:42:00,138.57,138.58,138.45,138.49,107400000.0
2009-03-16 17:43:00,138.495,138.535,138.465,138.47,113800000.0
2009-03-16 17:44:00,138.48,138.5,138.45,138.485,96200000.0
2009-03-16 17:45:00,138.48,138.53,138.47,138.495,71600000.0
2009-03-16 17:46:00,138.5,138.57,138.495,138.54,181200000.0
2009-03-16 17:47:00,138.555,138.57,138.39,138.405,135800000.0
2009-03-16 17:48:00,138.405,138.475,138.37,138.4,249600000.0
2009-03-16 17:49:00,138.395,138.41,138.21,138.365,337600000.0
2009-03-16 17:50:00,138.37,138.48,138.32,138.42,359000001.0
2009-03-16 17:51:00,138.425,138.445,138.39,138.42,168200000.0
2009-03-16 17:52:00,138.41,138.42,138.32,138.32,145600000.0
2009-03-16 17:53:00,138.32,138.335,138.2,138.24,124200000.0
2009-03-16 17:54:00,138.24,138.29,138.21,138.255,247600000.0
2009-03-16 17:55:00,138.25,138.33,138.25,138.3,174800000.0
2009-03-16 17:56:00,138.305,138.385,138.3,138.385,206200000.0
2009-03-16 17:57:00,138.385,138.45,138.365,138.425,240800000.0
2009-03-16 17:58:00,138.415,138.485,138.41,138.42,190400000.0
2009-03-16 17:59:00,138.425,138.425,138.25,138.31,370300000.0
2009-03-16 18:00:00,138.31,138.33,138.27,138.3,290200000.0
2009-03-16 18:01:00,138.29,138.355,138.27,138.28,243400000.0
2009-03-16 18:02:00,138.29,138.32,138.27,138.28,217900000.0
2009-03-16 18:03:00,138.285,138.29,138.25,138.265,185000000.0
2009-03-16 18:04:00,138.26,138.26,138.18,138.205,261800000.0
2009-03-16 18:05:00,138.205,138.215,138.135,138.155,176200000.0
2009-03-16 18:06:00,138.145,138.16,138.045,138.05,340900000.0
2009-03-16 18:07:00,138.05,138.05,137.91,138.02,342400000.0
2009-03-16 18:08:00,138.03,138.17,138.02,138.155,246400000.0
2009-03-16 18:09:00,138.16,138.19,138.14,138.155,178800000.0
2009-03-16 18:10:00,138.16,138.2,138.145,138.155,225400000.0
2009-03-16 18:11:00,138.16,138.195,138.15,138.175,91400000.0
2009-03-16 18:12:00,138.18,138.3,138.18,138.27,293000000.0
2009-03-16 18:13:00,138.265,138.29,138.26,138.26,98800000.0
2009-03-16 18:14:00,138.265,138.29,138.24,138.275,235800000.0
2009-03-16 18:15:00,138.275,138.415,138.275,138.39,193800000.0
2009-03-16 18:16:00,138.39,138.415,138.32,138.395,272600000.0
2009-03-16 18:17:00,138.39,138.44,138.38,138.44,150200000.0
2009-03-16 18:18:00,138.45,138.465,138.415,138.42,187000000.0
2009-03-16 18:19:00,138.42,138.455,138.405,138.415,121600000.0
2009-03-16 18:20:00,138.415,138.48,138.415,138.46,215000000.0
2009-03-16 18:21:00,138.46,138.54,138.445,138.53,271800000.0
2009-03-16 18:22:00,138.525,138.55,138.5,138.52,125000000.0
2009-03-16 18:23:00,138.515,138.54,138.475,138.48,159200000.0
2009-03-16 18:24:00,138.47,138.485,138.42,138.425,104200000.0
2009-03-16 18:25:00,138.41,138.43,138.36,138.375,103400000.0
2009-03-16 18:26:00,138.37,138.425,138.355,138.395,158400000.0
2009-03-16 18:27:00,138.395,138.46,138.38,138.46,179600000.0
2009-03-16 18:28:00,138.46,138.47,138.42,138.44,101400000.0
2009-03-16 18:29:00,138.435,138.435,138.385,138.395,96200000.0
2009-03-16 18:30:00,138.4,138.445,138.385,138.4,82600000.0
2009-03-16 18:31:00,138.405,138.44,138.355,138.41,153000000.0
2009-03-16 18:32:00,138.425,138.45,138.385,138.395,85000000.0
2009-03-16 18:33:00,138.385,138.455,138.385,138.44,74000000.0
2009-03-16 18:34:00,138.455,138.53,138.44,138.515,74200000.0
2009-03-16 18:35:00,138.515,138.525,138.475,138.495,70800000.0
2009-03-16 18:36:00,138.495,138.56,138.495,138.56,85600000.0
2009-03-16 18:37:00,138.57,138.615,138.555,138.605,206000000.0
2009-03-16 18:38:00,138.605,138.62,138.56,138.605,170200000.0
2009-03-16 18:39:00,138.6,138.665,138.6,138.63,101000000.0
2009-03-16 18:40:00,138.625,138.65,138.575,138.58,130600000.0
2009-03-16 18:41:00,138.585,138.65,138.57,138.63,149600000.0
2009-03-16 18:42:00,138.63,138.64,138.6,138.605,179000000.0
2009-03-16 18:43:00,138.61,138.71,138.595,138.695,278200000.0
2009-03-16 18:44:00,138.69,138.725,138.685,138.725,156800000.0
2009-03-16 18:45:00,138.74,138.77,138.735,138.74,103800000.0
2009-03-16 18:46:00,138.74,138.805,138.74,138.755,126600000.0
2009-03-16 18:47:00,138.755,138.82,138.745,138.785,167000000.0
2009-03-16 18:48:00,138.78,138.785,138.755,138.77,136200000.0
2009-03-16 18:49:00,138.775,138.825,138.775,138.805,163400000.0
2009-03-16 18:50:00,138.805,138.925,138.805,138.875,314700000.0
2009-03-16 18:51:00,138.865,138.865,138.805,138.84,110300000.0
2009-03-16 18:52:00,138.835,138.895,138.835,138.885,235400000.0
2009-03-16 18:53:00,138.9,138.91,138.865,138.89,214200000.0
2009-03-16 18:54:00,138.89,138.945,138.875,138.93,200400000.0
2009-03-16 18:55:00,138.9,138.93,138.815,138.815,129600000.0
2009-03-16 18:56:00,138.795,138.85,138.795,138.85,178200000.0
2009-03-16 18:57:00,138.84,138.92,138.83,138.83,180200000.0
2009-03-16 18:58:00,138.815,138.89,138.775,138.88,163800000.0
2009-03-16 18:59:00,138.88,138.92,138.865,138.92,201000000.0
2009-03-16 19:00:00,138.92,139.01,138.905,138.925,202000000.0
2009-03-16 19:01:00,138.93,138.95,138.85,138.86,163600000.0
2009-03-16 19:02:00,138.855,138.855,138.795,138.8,55400000.0
2009-03-16 19:03:00,138.805,138.84,138.785,138.84,151000000.0
2009-03-16 19:04:00,138.84,138.895,138.82,138.865,132800000.0
2009-03-16 19:05:00,138.865,138.87,138.68,138.7,266000000.0
2009-03-16 19:06:00,138.7,138.745,138.675,138.675,172000000.0
2009-03-16 19:07:00,138.68,138.72,138.63,138.655,69600000.0
2009-03-16 19:08:00,138.655,138.75,138.615,138.745,118600000.0
2009-03-16 19:09:00,138.75,138.75,138.695,138.725,49800000.0
2009-03-16 19:10:00,138.72,138.765,138.72,138.745,63400000.0
2009-03-16 19:11:00,138.75,138.79,138.745,138.77,51400000.0
2009-03-16 19:12:00,138.77,138.805,138.745,138.79,133600000.0
2009-03-16 19:13:00,138.795,138.815,138.72,138.73,145600000.0
2009-03-16 19:14:00,138.73,138.755,138.705,138.735,115000000.0
2009-03-16 19:15:00,138.725,138.73,138.705,138.71,12200000.0
2009-03-16 19:16:00,138.69,138.75,138.69,138.74,74600000.0
2009-03-16 19:17:00,138.695,138.715,138.68,138.7,89800000.0
2009-03-16 19:18:00,138.695,138.75,138.695,138.735,110600000.0
2009-03-16 19:19:00,138.735,138.775,138.71,138.75,76200000.0
2009-03-16 19:20:00,138.74,138.745,138.71,138.725,35400000.0
2009-03-16 19:21:00,138.73,138.735,138.7,138.705,20600000.0
2009-03-16 19:22:00,138.705,138.735,138.695,138.725,34400000.0
2009-03-16 19:23:00,138.73,138.745,138.685,138.69,71000000.0
2009-03-16 19:24:00,138.695,138.7,138.65,138.67,87200000.0
2009-03-16 19:25:00,138.685,138.71,138.685,138.69,21800000.0
2009-03-16 19:26:00,138.705,138.73,138.67,138.72,61400000.0
2009-03-16 19:27:00,138.705,138.755,138.685,138.685,83400000.0
2009-03-16 19:28:00,138.68,138.775,138.675,138.77,110200000.0
2009-03-16 19:29:00,138.765,138.785,138.725,138.73,38400000.0
2009-03-16 19:30:00,138.74,138.78,138.735,138.76,119000000.0
2009-03-16 19:31:00,138.765,138.765,138.71,138.71,104400000.0
2009-03-16 19:32:00,138.71,138.725,138.61,138.625,89000000.0
2009-03-16 19:33:00,138.625,138.63,138.59,138.615,55800000.0
2009-03-16 19:34:00,138.6,138.61,138.565,138.605,65200000.0
2009-03-16 19:35:00,138.605,138.64,138.595,138.595,61800000.0
2009-03-16 19:36:00,138.6,138.675,138.59,138.655,91800000.0
2009-03-16 19:37:00,138.665,138.67,138.645,138.665,35400000.0
2009-03-16 19:38:00,138.67,138.675,138.61,138.615,65200000.0
2009-03-16 19:39:00,138.62,138.64,138.59,138.6,26200000.0
2009-03-16 19:40:00,138.625,138.63,138.57,138.58,66200000.0
2009-03-16 19:41:00,138.58,138.59,138.555,138.59,10000000.0
2009-03-16 19:42:00,138.59,138.625,138.57,138.6,75800000.0
2009-03-16 19:43:00,138.6,138.62,138.575,138.615,19000000.0
2009-03-16 19:44:00,138.62,138.645,138.585,138.615,76000000.0
2009-03-16 19:45:00,138.62,138.67,138.61,138.655,118800000.0
2009-03-16 19:46:00,138.655,138.66,138.525,138.59,100600000.0
2009-03-16 19:47:00,138.595,138.6,138.465,138.47,75600000.0
2009-03-16 19:48:00,138.47,138.47,138.405,138.42,98600000.0
2009-03-16 19:49:00,138.415,138.455,138.415,138.43,223600000.0
2009-03-16 19:50:00,138.435,138.475,138.36,138.39,191600000.0
2009-03-16 19:51:00,138.39,138.4,138.285,138.285,72000000.0
2009-03-16 19:52:00,138.29,138.33,138.285,138.31,68800000.0
2009-03-16 19:53:00,138.325,138.325,138.295,138.315,59400000.0
2009-03-16 19:54:00,138.305,138.31,138.245,138.25,125600000.0
2009-03-16 19:55:00,138.255,138.255,138.23,138.25,57000000.0
2009-03-16 19:56:00,138.255,138.265,138.245,138.265,19600000.0
2009-03-16 19:57:00,138.26,138.335,138.26,138.31,58400000.0
2009-03-16 19:58:00,138.305,138.34,138.305,138.335,67200000.0
2009-03-16 19:59:00,138.335,138.34,138.315,138.33,83200000.0
2009-03-16 20:00:00,138.325,138.335,138.31,138.315,34000000.0
2009-03-16 20:01:00,138.32,138.335,138.315,138.325,72600000.0
2009-03-16 20:02:00,138.325,138.325,138.31,138.315,45400000.0
2009-03-16 20:03:00,138.315,138.33,138.305,138.315,63800000.0
2009-03-16 20:04:00,138.315,138.32,138.31,138.32,82400000.0
2009-03-16 20:05:00,138.315,138.33,138.305,138.305,117800000.0
2009-03-16 20:06:00,138.295,138.34,138.295,138.31,149800000.0
2009-03-16 20:07:00,138.305,138.33,138.305,138.33,69800000.0
2009-03-16 20:08:00,138.32,138.32,138.29,138.295,217800000.0
2009-03-16 20:09:00,138.3,138.325,138.29,138.31,77000000.0
2009-03-16 20:10:00,138.3,138.315,138.275,138.275,55200000.0
2009-03-16 20:11:00,138.28,138.335,138.275,138.335,151200000.0
2009-03-16 20:12:00,138.335,138.345,138.325,138.33,28000000.0
2009-03-16 20:13:00,138.33,138.37,138.32,138.33,53800000.0
2009-03-16 20:14:00,138.32,138.38,138.315,138.325,44800000.0
2009-03-16 20:15:00,138.34,138.39,138.335,138.375,107200000.0
2009-03-16 20:16:00,138.375,138.39,138.365,138.385,27000000.0
2009-03-16 20:17:00,138.385,138.415,138.375,138.41,54200000.0
2009-03-16 20:18:00,138.405,138.43,138.4,138.425,38400000.0
2009-03-16 20:19:00,138.43,138.43,138.4,138.42,25200000.0
2009-03-16 20:20:00,138.415,138.435,138.37,138.375,89200000.0
2009-03-16 20:21:00,138.375,138.39,138.345,138.385,207200000.0
2009-03-16 20:22:00,138.39,138.42,138.38,138.415,166600000.0
2009-03-16 20:23:00,138.41,138.41,138.37,138.375,64400000.0
2009-03-16 20:24:00,138.37,138.38,138.365,138.365,35400000.0
2009-03-16 20:25:00,138.355,138.4,138.355,138.37,60800000.0
2009-03-16 20:26:00,138.365,138.39,138.315,138.37,41400000.0
2009-03-16 20:27:00,138.37,138.38,138.355,138.36,57600000.0
2009-03-16 20:28:00,138.37,138.395,138.37,138.395,49400000.0
2009-03-16 20:29:00,138.4,138.415,138.365,138.365,77000000.0
2009-03-16 20:30:00,138.36,138.38,138.355,138.375,80000000.0
2009-03-16 20:31:00,138.385,138.41,138.33,138.335,214200000.0
2009-03-16 20:32:00,138.335,138.355,138.3,138.305,173600000.0
2009-03-16 20:33:00,138.305,138.33,138.29,138.325,75600000.0
2009-03-16 20:34:00,138.335,138.37,138.3,138.365,73600000.0
2009-03-16 20:35:00,138.36,138.365,138.345,138.355,15000000.0
2009-03-16 20:36:00,138.365,138.385,138.355,138.355,55600000.0
2009-03-16 20:37:00,138.345,138.375,138.33,138.355,23600000.0
2009-03-16 20:38:00,138.35,138.36,138.33,138.355,39400000.0
2009-03-16 20:39:00,138.365,138.365,138.355,138.355,6400000.0
2009-03-16 20:40:00,138.36,138.45,138.36,138.4,119800000.0
2009-03-16 20:41:00,138.395,138.41,138.39,138.405,73000000.0
2009-03-16 20:42:00,138.41,138.44,138.41,138.41,36200000.0
2009-03-16 20:43:00,138.415,138.435,138.405,138.42,37400000.0
2009-03-16 20:44:00,138.42,138.45,138.42,138.435,37800000.0
2009-03-16 20:45:00,138.43,138.45,138.405,138.41,27000000.0
2009-03-16 20:46:00,138.415,138.43,138.415,138.425,10200000.0
2009-03-16 20:47:00,138.425,138.45,138.42,138.445,25400000.0
2009-03-16 20:48:00,138.45,138.45,138.395,138.4,43000000.0
2009-03-16 20:49:00,138.395,138.455,138.395,138.42,59800000.0
2009-03-16 20:50:00,138.415,138.43,138.4,138.43,44000000.0
2009-03-16 20:51:00,138.43,138.475,138.42,138.47,82800000.0
2009-03-16 20:52:00,138.465,138.465,138.395,138.42,46600000.0
2009-03-16 20:53:00,138.415,138.42,138.405,138.42,33000000.0
2009-03-16 20:54:00,138.415,138.44,138.405,138.425,31200000.0
2009-03-16 20:55:00,138.435,138.445,138.425,138.43,81800000.0
2009-03-16 20:56:00,138.43,138.43,138.39,138.4,82800000.0
2009-03-16 20:57:00,138.405,138.415,138.365,138.365,87600000.0
2009-03-16 20:58:00,138.385,138.41,138.38,138.385,44200000.0
2009-03-16 20:59:00,138.38,138.455,138.38,138.435,135000000.0
2009-03-16 21:00:00,138.43,138.515,138.4,138.505,192600000.0
2009-03-16 21:01:00,138.505,138.52,138.48,138.49,60400000.0
2009-03-16 21:02:00,138.475,138.475,138.385,138.42,106200000.0
2009-03-16 21:03:00,138.43,138.455,138.43,138.44,41600000.0
2009-03-16 21:04:00,138.44,138.44,138.38,138.41,32400000.0
2009-03-16 21:05:00,138.41,138.415,138.38,138.385,39600000.0
2009-03-16 21:06:00,138.37,138.39,138.345,138.36,26800000.0
2009-03-16 21:07:00,138.365,138.4,138.36,138.385,56400000.0
2009-03-16 21:08:00,138.405,138.41,138.36,138.37,61200000.0
2009-03-16 21:09:00,138.355,138.375,138.35,138.35,82800000.0
2009-03-16 21:10:00,138.345,138.41,138.34,138.41,38200000.0
2009-03-16 21:11:00,138.415,138.425,138.385,138.395,53600000.0
2009-03-16 21:12:00,138.39,138.42,138.375,138.375,96000000.0
2009-03-16 21:13:00,138.38,138.405,138.355,138.36,41600000.0
2009-03-16 21:14:00,138.35,138.365,138.33,138.345,95600000.0
2009-03-16 21:15:00,138.35,138.37,138.345,138.345,21200000.0
2009-03-16 21:16:00,138.34,138.37,138.325,138.335,19800000.0
2009-03-16 21:17:00,138.335,138.36,138.335,138.335,25000000.0
2009-03-16 21:18:00,138.33,138.37,138.31,138.355,97000000.0
2009-03-16 21:19:00,138.36,138.385,138.36,138.37,28600000.0
2009-03-16 21:20:00,138.365,138.375,138.325,138.335,87600000.0
2009-03-16 21:21:00,138.335,138.345,138.32,138.33,99400000.0
2009-03-16 21:22:00,138.33,138.33,138.325,138.33,5400000.0
2009-03-16 21:23:00,138.325,138.345,138.31,138.325,82000000.0
2009-03-16 21:24:00,138.32,138.35,138.305,138.33,45400000.0
2009-03-16 21:25:00,138.325,138.34,138.315,138.34,24800000.0
2009-03-16 21:26:00,138.33,138.375,138.33,138.375,15600000.0
2009-03-16 21:27:00,138.38,138.38,138.33,138.355,60200000.0
2009-03-16 21:28:00,138.36,138.365,138.34,138.345,28000000.0
2009-03-16 21:29:00,138.335,138.38,138.32,138.38,51400000.0
2009-03-16 21:30:00,138.375,138.41,138.375,138.41,24800000.0
2009-03-16 21:31:00,138.41,138.41,138.385,138.395,68200000.0
2009-03-16 21:32:00,138.39,138.4,138.375,138.385,26000000.0
2009-03-16 21:33:00,138.39,138.425,138.365,138.385,89000000.0
2009-03-16 21:34:00,138.39,138.4,138.36,138.36,34400000.0
2009-03-16 21:35:00,138.375,138.39,138.35,138.39,88200000.0
2009-03-16 21:36:00,138.385,138.4,138.38,138.395,34000000.0
2009-03-16 21:37:00,138.395,138.41,138.355,138.365,53200000.0
2009-03-16 21:38:00,138.37,138.37,138.295,138.32,76800000.0
2009-03-16 21:39:00,138.31,138.31,138.24,138.25,84200000.0
2009-03-16 21:40:00,138.245,138.25,138.18,138.19,51600000.0
2009-03-16 21:41:00,138.18,138.21,138.175,138.19,56600000.0
2009-03-16 21:42:00,138.195,138.195,138.095,138.095,101600000.0
2009-03-16 21:43:00,138.08,138.115,138.055,138.115,66600000.0
2009-03-16 21:44:00,138.12,138.15,138.045,138.05,82000000.0
2009-03-16 21:45:00,138.04,138.085,138.04,138.075,33600000.0
2009-03-16 21:46:00,138.07,138.205,138.07,138.205,93200000.0
2009-03-16 21:47:00,138.2,138.24,138.145,138.155,87800000.0
2009-03-16 21:48:00,138.15,138.16,138.11,138.145,58800000.0
2009-03-16 21:49:00,138.15,138.19,138.12,138.185,43800000.0
2009-03-16 21:50:00,138.19,138.19,138.16,138.18,63200000.0
2009-03-16 21:51:00,138.18,138.18,138.12,138.125,50000000.0
2009-03-16 21:52:00,138.125,138.13,138.045,138.045,109400000.0
2009-03-16 21:53:00,138.04,138.08,138.025,138.035,135200000.0
2009-03-16 21:54:00,138.025,138.035,137.99,138.005,192000000.0
2009-03-16 21:55:00,138.01,138.02,137.99,138.01,97000000.0
2009-03-16 21:56:00,138.015,138.03,137.96,137.985,61800000.0
2009-03-16 21:57:00,137.99,138.01,137.97,137.985,66200000.0
2009-03-16 21:58:00,137.995,137.995,137.945,137.955,63200000.0
2009-03-16 21:59:00,137.965,137.97,137.905,137.945,185600000.0
2009-03-16 22:00:00,137.945,138.06,137.945,138.06,187200000.0
2009-03-16 22:01:00,138.065,138.085,138.05,138.07,73200000.0
2009-03-16 22:02:00,138.075,138.115,138.07,138.1,60200000.0
2009-03-16 22:03:00,138.105,138.105,138.09,138.09,16000000.0
2009-03-16 22:04:00,138.085,138.1,138.085,138.1,16000000.0
2009-03-16 22:05:00,138.105,138.125,138.09,138.105,32000000.0
2009-03-16 22:06:00,138.11,138.11,138.08,138.09,45600000.0
2009-03-16 22:07:00,138.1,138.115,138.07,138.09,28800000.0
2009-03-16 22:08:00,138.085,138.11,138.08,138.09,41200000.0
2009-03-16 22:09:00,138.09,138.095,138.01,138.06,38800000.0
2009-03-16 22:10:00,138.07,138.085,138.06,138.08,20800000.0
2009-03-16 22:11:00,138.08,138.13,138.08,138.115,65200000.0
2009-03-16 22:12:00,138.105,138.13,138.105,138.12,18000000.0
2009-03-16 22:13:00,138.125,138.15,138.125,138.14,45000000.0
2009-03-16 22:14:00,138.14,138.165,138.13,138.165,39000000.0
2009-03-16 22:15:00,138.165,138.18,138.14,138.175,48200000.0
2009-03-16 22:16:00,138.175,138.21,138.155,138.165,42000000.0
2009-03-16 22:17:00,138.175,138.18,138.135,138.155,57800000.0
2009-03-16 22:18:00,138.155,138.175,138.14,138.145,18800000.0
2009-03-16 22:19:00,138.14,138.145,138.115,138.115,25000000.0
2009-03-16 22:20:00,138.12,138.22,138.12,138.19,54200000.0
2009-03-16 22:21:00,138.19,138.225,138.175,138.18,39200000.0
2009-03-16 22:22:00,138.18,138.19,138.165,138.165,35200000.0
2009-03-16 22:23:00,138.16,138.195,138.15,138.195,55600000.0
2009-03-16 22:24:00,138.185,138.21,138.18,138.205,49600000.0
2009-03-16 22:25:00,138.21,138.21,138.2,138.2,16400000.0
2009-03-16 22:26:00,138.19,138.205,138.185,138.185,36600000.0
2009-03-16 22:27:00,138.22,138.22,138.17,138.195,12000000.0
2009-03-16 22:28:00,138.195,138.21,138.195,138.205,16800000.0
2009-03-16 22:29:00,138.22,138.225,138.205,138.225,17000000.0
2009-03-16 22:30:00,138.235,138.235,138.17,138.175,24000000.0
2009-03-16 22:31:00,138.165,138.165,138.125,138.14,13800000.0
2009-03-16 22:32:00,138.145,138.18,138.135,138.165,88000000.0
2009-03-16 22:33:00,138.165,138.215,138.105,138.17,256000000.0
2009-03-16 22:34:00,138.165,138.34,138.165,138.325,130800000.0
2009-03-16 22:35:00,138.335,138.355,138.335,138.335,9000000.0
2009-03-16 22:36:00,138.335,138.335,138.325,138.325,6800000.0
2009-03-16 22:37:00,138.32,138.325,138.265,138.27,14000000.0
2009-03-16 22:38:00,138.27,138.285,138.255,138.28,28200000.0
2009-03-16 22:39:00,138.28,138.28,138.26,138.265,17400000.0
2009-03-16 22:40:00,138.265,138.275,138.245,138.245,16400000.0
2009-03-16 22:41:00,138.25,138.265,138.23,138.23,13200000.0
2009-03-16 22:42:00,138.225,138.235,138.145,138.15,47400000.0
2009-03-16 22:43:00,138.155,138.185,138.15,138.18,17000000.0
2009-03-16 22:44:00,138.175,138.185,138.165,138.165,10000000.0
2009-03-16 22:45:00,138.16,138.16,138.07,138.075,37000000.0
2009-03-16 22:46:00,138.065,138.1,138.065,138.1,11200000.0
2009-03-16 22:47:00,138.11,138.11,138.11,138.11,1000000.0
2009-03-16 22:48:00,138.1,138.11,138.04,138.045,19400000.0
2009-03-16 22:49:00,138.06,138.06,138.055,138.055,3000000.0
2009-03-16 22:50:00,138.06,138.14,138.06,138.12,68600000.0
2009-03-16 22:51:00,138.125,138.16,138.11,138.11,19600000.0
2009-03-16 22:52:00,138.12,138.125,138.1,138.1,24800000.0
2009-03-16 22:53:00,138.1,138.1,138.055,138.055,19000000.0
2009-03-16 22:54:00,138.05,138.05,138.025,138.035,15600000.0
2009-03-16 22:55:00,138.03,138.04,137.99,138.0,186200000.0
2009-03-16 22:56:00,138.015,138.09,138.015,138.065,30800000.0
2009-03-16 22:57:00,138.065,138.065,138.03,138.04,30600000.0
2009-03-16 22:58:00,138.035,138.05,138.035,138.045,20800000.0
2009-03-16 22:59:00,138.04,138.06,138.025,138.05,22400000.0
2009-03-16 23:00:00,138.035,138.095,138.035,138.05,49400000.0
2009-03-16 23:01:00,138.045,138.05,138.045,138.05,4000000.0
2009-03-16 23:02:00,138.045,138.045,138.04,138.04,3000000.0
2009-03-16 23:03:00,138.03,138.04,138.03,138.04,16800000.0
2009-03-16 23:04:00,138.02,138.045,137.99,138.025,31200000.0
2009-03-16 23:05:00,138.025,138.045,138.0,138.035,21200000.0
2009-03-16 23:06:00,138.035,138.035,138.02,138.025,7000000.0
2009-03-16 23:07:00,138.03,138.03,138.015,138.02,9000000.0
2009-03-16 23:08:00,138.02,138.02,138.0,138.005,13000000.0
2009-03-16 23:09:00,138.035,138.065,138.025,138.06,21000000.0
2009-03-16 23:10:00,138.05,138.075,138.025,138.04,18600000.0
2009-03-16 23:11:00,138.04,138.04,138.03,138.03,3000000.0
2009-03-16 23:12:00,138.03,138.03,138.03,138.03,1000000.0
2009-03-16 23:13:00,138.07,138.07,138.01,138.01,3000000.0
2009-03-16 23:14:00,138.02,138.03,138.02,138.025,12000000.0
2009-03-16 23:15:00,138.025,138.025,137.99,137.995,18000000.0
2009-03-16 23:16:00,137.99,138.0,137.875,137.975,88200000.0
2009-03-16 23:17:00,137.98,137.98,137.955,137.96,4000000.0
2009-03-16 23:18:00,137.96,137.98,137.92,137.98,9200000.0
2009-03-16 23:19:00,137.995,138.015,137.995,138.015,3000000.0
2009-03-16 23:20:00,138.04,138.05,138.0,138.025,14000000.0
2009-03-16 23:21:00,137.985,138.08,137.985,138.08,17600000.0
2009-03-16 23:22:00,138.085,138.13,138.065,138.1,21000000.0
2009-03-16 23:23:00,138.11,138.135,138.07,138.07,24600000.0
2009-03-16 23:24:00,138.08,138.105,138.08,138.105,10400000.0
2009-03-16 23:25:00,138.11,138.14,138.045,138.055,56200000.0
2009-03-16 23:26:00,138.07,138.09,138.03,138.055,23000000.0
2009-03-16 23:27:00,138.045,138.055,138.045,138.055,3400000.0
2009-03-16 23:28:00,138.05,138.055,138.045,138.05,9000000.0
2009-03-16 23:29:00,138.055,138.095,138.01,138.04,43600000.0
2009-03-16 23:30:00,138.04,138.09,138.035,138.035,33000000.0
2009-03-16 23:31:00,138.07,138.1,138.065,138.1,36800000.0
2009-03-16 23:32:00,138.11,138.11,138.095,138.1,10600000.0
2009-03-16 23:33:00,138.095,138.205,138.085,138.205,29400000.0
2009-03-16 23:34:00,138.205,138.205,138.065,138.1,75600000.0
2009-03-16 23:35:00,138.11,138.155,138.11,138.155,6000000.0
2009-03-16 23:36:00,138.165,138.23,138.155,138.18,58000000.0
2009-03-16 23:37:00,138.2,138.24,138.175,138.235,75200000.0
2009-03-16 23:38:00,138.235,138.255,138.185,138.225,46000000.0
2009-03-16 23:39:00,138.225,138.225,138.21,138.225,10200000.0
2009-03-16 23:40:00,138.185,138.25,138.185,138.25,11200000.0
2009-03-16 23:41:00,138.27,138.27,138.21,138.26,20800000.0
2009-03-16 23:42:00,138.26,138.26,138.2,138.225,16800000.0
2009-03-16 23:43:00,138.22,138.245,138.22,138.245,20000000.0
2009-03-16 23:44:00,138.215,138.225,138.215,138.225,6400000.0
2009-03-16 23:45:00,138.225,138.235,138.19,138.225,19000000.0
2009-03-16 23:46:00,138.22,138.22,138.195,138.195,6200000.0
2009-03-16 23:47:00,138.21,138.21,138.195,138.21,6200000.0
2009-03-16 23:48:00,138.21,138.21,138.11,138.125,34800000.0
2009-03-16 23:49:00,138.125,138.2,138.09,138.195,60200000.0
2009-03-16 23:50:00,138.19,138.19,138.19,138.19,1200000.0
2009-03-16 23:51:00,138.165,138.165,138.165,138.165,3200000.0
2009-03-16 23:52:00,138.18,138.195,138.18,138.195,5200000.0
2009-03-16 23:53:00,138.21,138.21,138.15,138.15,81600000.0
2009-03-16 23:54:00,138.16,138.195,138.16,138.195,3000000.0
2009-03-16 23:55:00,138.195,138.195,138.14,138.15,13200000.0
2009-03-16 23:56:00,138.145,138.145,138.12,138.12,7600000.0
2009-03-16 23:57:00,138.135,138.175,138.135,138.165,18200000.0
2009-03-16 23:58:00,138.175,138.19,138.13,138.135,19600000.0
2009-03-16 23:59:00,138.135,138.17,138.11,138.17,14000000.0
2009-03-17 00:00:00,138.165,138.175,138.13,138.155,50600000.0
2009-03-17 00:01:00,138.16,138.165,138.14,138.165,14600000.0
2009-03-17 00:02:00,138.17,138.18,138.125,138.17,29400000.0
2009-03-17 00:03:00,138.175,138.225,138.175,138.225,16800000.0
2009-03-17 00:04:00,138.225,138.245,138.195,138.21,32000000.0
2009-03-17 00:05:00,138.21,138.21,138.19,138.205,11400000.0
2009-03-17 00:06:00,138.195,138.215,138.195,138.21,9000000.0
2009-03-17 00:07:00,138.195,138.235,138.19,138.225,18000000.0
2009-03-17 00:08:00,138.23,138.23,138.205,138.22,34000000.0
2009-03-17 00:09:00,138.215,138.215,138.21,138.215,5000000.0
2009-03-17 00:10:00,138.205,138.225,138.205,138.225,12800000.0
2009-03-17 00:11:00,138.23,138.26,138.23,138.235,16800000.0
2009-03-17 00:12:00,138.24,138.24,138.22,138.235,12000000.0
2009-03-17 00:13:00,138.24,138.24,138.235,138.24,9200000.0
2009-03-17 00:14:00,138.25,138.25,138.24,138.24,2000000.0
2009-03-17 00:15:00,138.23,138.24,138.225,138.235,14000000.0
2009-03-17 00:16:00,138.24,138.27,138.24,138.25,23200000.0
2009-03-17 00:17:00,138.25,138.27,138.25,138.27,16000000.0
2009-03-17 00:18:00,138.26,138.26,138.245,138.245,10000000.0
2009-03-17 00:19:00,138.245,138.255,138.245,138.255,7000000.0
2009-03-17 00:20:00,138.26,138.26,138.225,138.26,16400000.0
2009-03-17 00:21:00,138.255,138.255,138.235,138.235,31600000.0
2009-03-17 00:22:00,138.24,138.245,138.235,138.24,12200000.0
2009-03-17 00:23:00,138.23,138.23,138.23,138.23,3200000.0
2009-03-17 00:24:00,138.235,138.24,138.23,138.235,6000000.0
2009-03-17 00:25:00,138.245,138.25,138.225,138.24,15000000.0
2009-03-17 00:26:00,138.23,138.35,138.225,138.35,40800000.0
2009-03-17 00:27:00,138.36,138.36,138.25,138.255,47000000.0
2009-03-17 00:28:00,138.255,138.305,138.255,138.305,19000000.0
2009-03-17 00:29:00,138.29,138.29,138.29,138.29,3200000.0
2009-03-17 00:30:00,138.29,138.315,138.29,138.31,10200000.0
2009-03-17 00:31:00,138.3,138.305,138.3,138.305,4400000.0
2009-03-17 00:32:00,138.305,138.31,138.305,138.31,2200000.0
2009-03-17 00:33:00,138.32,138.33,138.315,138.33,17200000.0
2009-03-17 00:34:00,138.32,138.33,138.32,138.33,15600000.0
2009-03-17 00:35:00,138.33,138.34,138.325,138.33,28600000.0
2009-03-17 00:36:00,138.325,138.335,138.25,138.25,77800000.0
2009-03-17 00:37:00,138.26,138.26,138.22,138.24,23800000.0
2009-03-17 00:38:00,138.24,138.25,138.235,138.245,13800000.0
2009-03-17 00:39:00,138.25,138.255,138.175,138.185,43000000.0
2009-03-17 00:40:00,138.185,138.185,138.115,138.115,30600000.0
2009-03-17 00:41:00,138.105,138.14,138.1,138.14,10400000.0
2009-03-17 00:42:00,138.135,138.14,138.12,138.12,5000000.0
2009-03-17 00:43:00,138.12,138.14,138.11,138.14,12000000.0
2009-03-17 00:44:00,138.14,138.19,138.13,138.165,28800000.0
2009-03-17 00:45:00,138.16,138.23,138.15,138.2,66800000.0
2009-03-17 00:46:00,138.2,138.2,138.19,138.195,21800000.0
2009-03-17 00:47:00,138.19,138.195,138.185,138.19,5000000.0
2009-03-17 00:48:00,138.18,138.19,138.175,138.175,15400000.0
2009-03-17 00:49:00,138.175,138.19,138.165,138.19,26200000.0
2009-03-17 00:50:00,138.195,138.21,138.165,138.165,37400000.0
2009-03-17 00:51:00,138.16,138.185,138.145,138.155,23200000.0
2009-03-17 00:52:00,138.155,138.16,138.14,138.155,35000000.0
2009-03-17 00:53:00,138.155,138.155,138.15,138.155,11200000.0
2009-03-17 00:54:00,138.155,138.155,138.145,138.145,12800000.0
2009-03-17 00:55:00,138.15,138.175,138.135,138.145,33600000.0
2009-03-17 00:56:00,138.15,138.165,138.15,138.155,12800000.0
2009-03-17 00:57:00,138.145,138.175,138.14,138.175,10400000.0
2009-03-17 00:58:00,138.165,138.26,138.165,138.245,33800000.0
2009-03-17 00:59:00,138.235,138.235,138.21,138.235,18000000.0
2009-03-17 01:00:00,138.245,138.245,138.195,138.22,59400000.0
2009-03-17 01:01:00,138.215,138.245,138.21,138.23,25400000.0
2009-03-17 01:02:00,138.235,138.235,138.2,138.215,18000000.0
2009-03-17 01:03:00,138.225,138.23,138.215,138.215,4000000.0
2009-03-17 01:04:00,138.23,138.265,138.23,138.255,23600000.0
2009-03-17 01:05:00,138.255,138.255,138.235,138.255,13600000.0
2009-03-17 01:06:00,138.26,138.26,138.255,138.26,3000000.0
2009-03-17 01:07:00,138.26,138.26,138.235,138.235,15000000.0
2009-03-17 01:08:00,138.23,138.235,138.205,138.22,14200000.0
2009-03-17 01:09:00,138.21,138.21,138.165,138.165,16800000.0
2009-03-17 01:10:00,138.17,138.175,138.075,138.075,51600000.0
2009-03-17 01:11:00,138.08,138.15,138.08,138.14,32000000.0
2009-03-17 01:12:00,138.145,138.145,138.135,138.14,8000000.0
2009-03-17 01:13:00,138.135,138.14,138.135,138.14,3000000.0
2009-03-17 01:14:00,138.14,138.145,138.13,138.14,22000000.0
2009-03-17 01:15:00,138.135,138.14,138.11,138.12,21000000.0
2009-03-17 01:16:00,138.11,138.11,138.095,138.1,7000000.0
2009-03-17 01:17:00,138.075,138.08,138.035,138.055,32600000.0
2009-03-17 01:18:00,138.04,138.09,138.04,138.09,7200000.0
2009-03-17 01:19:00,138.095,138.105,138.065,138.095,33000000.0
2009-03-17 01:20:00,138.095,138.105,138.055,138.055,52800000.0
2009-03-17 01:21:00,138.055,138.095,138.055,138.09,11000000.0
2009-03-17 01:22:00,138.085,138.115,138.085,138.115,6000000.0
2009-03-17 01:23:00,138.13,138.14,138.115,138.125,8000000.0
2009-03-17 01:24:00,138.13,138.13,138.125,138.13,5200000.0
2009-03-17 01:25:00,138.13,138.13,138.13,138.13,1000000.0
2009-03-17 01:26:00,138.115,138.145,138.115,138.14,11200000.0
2009-03-17 01:27:00,138.145,138.185,138.135,138.185,18200000.0
2009-03-17 01:28:00,138.195,138.225,138.18,138.195,38000000.0
2009-03-17 01:29:00,138.195,138.305,138.195,138.3,56400000.0
2009-03-17 01:30:00,138.295,138.305,138.265,138.27,20000000.0
2009-03-17 01:31:00,138.28,138.32,138.265,138.295,15800000.0
2009-03-17 01:32:00,138.305,138.315,138.29,138.295,50600000.0
2009-03-17 01:33:00,138.285,138.285,138.27,138.285,4000000.0
2009-03-17 01:34:00,138.29,138.31,138.285,138.29,23400000.0
2009-03-17 01:35:00,138.295,138.31,138.285,138.29,38000000.0
2009-03-17 01:36:00,138.295,138.305,138.275,138.275,20400000.0
2009-03-17 01:37:00,138.27,138.285,138.27,138.275,8600000.0
2009-03-17 01:38:00,138.28,138.305,138.275,138.305,15600000.0
2009-03-17 01:39:00,138.305,138.335,138.245,138.245,53400000.0
2009-03-17 01:40:00,138.225,138.225,138.195,138.21,27200000.0
2009-03-17 01:41:00,138.195,138.205,138.175,138.185,29600000.0
2009-03-17 01:42:00,138.19,138.19,138.165,138.175,20600000.0
2009-03-17 01:43:00,138.165,138.165,138.125,138.155,21000000.0
2009-03-17 01:44:00,138.145,138.155,138.145,138.145,9400000.0
2009-03-17 01:45:00,138.145,138.205,138.145,138.205,40200000.0
2009-03-17 01:46:00,138.21,138.24,138.21,138.235,24600000.0
2009-03-17 01:47:00,138.235,138.26,138.225,138.26,51000000.0
2009-03-17 01:48:00,138.26,138.26,138.185,138.215,56800000.0
2009-03-17 01:49:00,138.2,138.215,138.165,138.17,29000000.0
2009-03-17 01:50:00,138.165,138.165,138.165,138.165,2000000.0
2009-03-17 01:51:00,138.16,138.165,138.14,138.16,13600000.0
2009-03-17 01:52:00,138.165,138.255,138.16,138.245,62200000.0
2009-03-17 01:53:00,138.235,138.245,138.21,138.21,31200000.0
2009-03-17 01:54:00,138.225,138.225,138.2,138.2,15800000.0
2009-03-17 01:55:00,138.215,138.22,138.215,138.22,3200000.0
2009-03-17 01:56:00,138.225,138.26,138.21,138.26,69600000.0
2009-03-17 01:57:00,138.27,138.27,138.25,138.255,31200000.0
2009-03-17 01:58:00,138.245,138.28,138.245,138.28,18400000.0
2009-03-17 01:59:00,138.27,138.29,138.27,138.29,6000000.0
2009-03-17 02:00:00,138.28,138.28,138.105,138.105,216000000.0
2009-03-17 02:01:00,138.105,138.145,138.105,138.135,22400000.0
2009-03-17 02:02:00,138.135,138.155,138.135,138.15,8000000.0
2009-03-17 02:03:00,138.16,138.265,138.16,138.265,69600000.0
2009-03-17 02:04:00,138.23,138.28,138.21,138.265,84600000.0
2009-03-17 02:05:00,138.26,138.265,138.23,138.235,47200000.0
2009-03-17 02:06:00,138.22,138.24,138.21,138.23,37800000.0
2009-03-17 02:07:00,138.24,138.24,138.2,138.215,34000000.0
2009-03-17 02:08:00,138.23,138.23,138.225,138.225,5000000.0
2009-03-17 02:09:00,138.23,138.24,138.23,138.23,10000000.0
2009-03-17 02:10:00,138.23,138.27,138.225,138.27,30800000.0
2009-03-17 02:11:00,138.27,138.315,138.265,138.28,67200000.0
2009-03-17 02:12:00,138.27,138.29,138.26,138.285,23600000.0
2009-03-17 02:13:00,138.3,138.305,138.28,138.305,17600000.0
2009-03-17 02:14:00,138.32,138.39,138.31,138.39,50000000.0
2009-03-17 02:15:00,138.365,138.445,138.345,138.42,186600000.0
2009-03-17 02:16:00,138.42,138.43,138.38,138.385,85000000.0
2009-03-17 02:17:00,138.38,138.415,138.36,138.415,49400000.0
2009-03-17 02:18:00,138.42,138.42,138.375,138.385,79400000.0
2009-03-17 02:19:00,138.39,138.405,138.36,138.375,129000000.0
2009-03-17 02:20:00,138.385,138.4,138.345,138.345,48600000.0
2009-03-17 02:21:00,138.34,138.355,138.335,138.355,21000000.0
2009-03-17 02:22:00,138.365,138.365,138.33,138.36,45600000.0
2009-03-17 02:23:00,138.35,138.38,138.34,138.375,44600000.0
2009-03-17 02:24:00,138.365,138.375,138.355,138.365,24000000.0
2009-03-17 02:25:00,138.38,138.42,138.375,138.385,42000000.0
2009-03-17 02:26:00,138.385,138.385,138.325,138.34,46400000.0
2009-03-17 02:27:00,138.34,138.375,138.3,138.345,97800000.0
2009-03-17 02:28:00,138.345,138.36,138.335,138.34,71400000.0
2009-03-17 02:29:00,138.35,138.35,138.32,138.32,30800000.0
2009-03-17 02:30:00,138.325,138.335,138.31,138.325,25000000.0
2009-03-17 02:31:00,138.315,138.32,138.3,138.32,21000000.0
2009-03-17 02:32:00,138.32,138.32,138.29,138.31,19600000.0
2009-03-17 02:33:00,138.305,138.335,138.28,138.305,35800000.0
2009-03-17 02:34:00,138.32,138.37,138.31,138.37,47800000.0
2009-03-17 02:35:00,138.375,138.42,138.33,138.415,111400000.0
2009-03-17 02:36:00,138.425,138.435,138.4,138.41,100600000.0
2009-03-17 02:37:00,138.41,138.42,138.405,138.41,43600000.0
2009-03-17 02:38:00,138.415,138.425,138.405,138.42,35800000.0
2009-03-17 02:39:00,138.43,138.555,138.395,138.5,137200000.0
2009-03-17 02:40:00,138.5,138.525,138.47,138.485,75200000.0
2009-03-17 02:41:00,138.48,138.485,138.455,138.46,16000000.0
2009-03-17 02:42:00,138.455,138.54,138.45,138.54,72200000.0
2009-03-17 02:43:00,138.54,138.54,138.455,138.48,55000000.0
2009-03-17 02:44:00,138.47,138.495,138.405,138.42,74200000.0
2009-03-17 02:45:00,138.435,138.46,138.415,138.445,69600000.0
2009-03-17 02:46:00,138.45,138.485,138.44,138.48,35600000.0
2009-03-17 02:47:00,138.475,138.51,138.465,138.5,53400000.0
2009-03-17 02:48:00,138.5,138.59,138.5,138.585,68200000.0
2009-03-17 02:49:00,138.575,138.64,138.56,138.63,110400000.0
2009-03-17 02:50:00,138.635,138.66,138.63,138.645,138200000.0
2009-03-17 02:51:00,138.64,138.67,138.64,138.665,55200000.0
2009-03-17 02:52:00,138.675,138.675,138.56,138.56,113600000.0
2009-03-17 02:53:00,138.565,138.615,138.545,138.615,95400000.0
2009-03-17 02:54:00,138.615,138.63,138.5,138.52,170000000.0
2009-03-17 02:55:00,138.525,138.535,138.475,138.53,117400000.0
2009-03-17 02:56:00,138.515,138.59,138.465,138.58,84200000.0
2009-03-17 02:57:00,138.58,138.615,138.57,138.615,94800000.0
2009-03-17 02:58:00,138.595,138.605,138.585,138.595,29800000.0
2009-03-17 02:59:00,138.595,138.595,138.545,138.545,66200000.0
2009-03-17 03:00:00,138.545,138.56,138.5,138.52,46800000.0
2009-03-17 03:01:00,138.515,138.515,138.47,138.485,133000000.0
2009-03-17 03:02:00,138.485,138.495,138.47,138.49,63200000.0
2009-03-17 03:03:00,138.515,138.535,138.45,138.46,87000000.0
2009-03-17 03:04:00,138.46,138.51,138.45,138.485,99400000.0
2009-03-17 03:05:00,138.485,138.545,138.485,138.54,89400000.0
2009-03-17 03:06:00,138.53,138.54,138.52,138.535,73400000.0
2009-03-17 03:07:00,138.535,138.56,138.53,138.56,34400000.0
2009-03-17 03:08:00,138.56,138.59,138.56,138.57,44400000.0
2009-03-17 03:09:00,138.57,138.665,138.57,138.66,46400000.0
2009-03-17 03:10:00,138.66,138.67,138.6,138.63,48600000.0
2009-03-17 03:11:00,138.635,138.745,138.63,138.73,79400000.0
2009-03-17 03:12:00,138.74,138.76,138.725,138.74,54600000.0
2009-03-17 03:13:00,138.74,138.755,138.715,138.755,50200000.0
2009-03-17 03:14:00,138.76,138.835,138.76,138.815,88600000.0
2009-03-17 03:15:00,138.815,138.84,138.775,138.825,74800000.0
2009-03-17 03:16:00,138.825,138.83,138.765,138.765,37400000.0
2009-03-17 03:17:00,138.765,138.77,138.705,138.74,26200000.0
2009-03-17 03:18:00,138.74,138.74,138.685,138.69,47000000.0
2009-03-17 03:19:00,138.69,138.735,138.69,138.73,19800000.0
2009-03-17 03:20:00,138.735,138.875,138.735,138.86,97200000.0
2009-03-17 03:21:00,138.86,138.89,138.785,138.785,90200000.0
2009-03-17 03:22:00,138.785,138.805,138.7,138.71,101600000.0
2009-03-17 03:23:00,138.715,138.785,138.715,138.76,141200000.0
2009-03-17 03:24:00,138.76,138.805,138.745,138.79,97400000.0
2009-03-17 03:25:00,138.805,138.815,138.785,138.795,74000000.0
2009-03-17 03:26:00,138.8,138.845,138.78,138.835,62400000.0
2009-03-17 03:27:00,138.835,138.845,138.795,138.8,37400000.0
2009-03-17 03:28:00,138.805,138.88,138.805,138.845,66000000.0
2009-03-17 03:29:00,138.85,138.86,138.8,138.85,43400000.0
2009-03-17 03:30:00,138.855,138.87,138.855,138.855,7000000.0
2009-03-17 03:31:00,138.85,138.85,138.79,138.8,43000000.0
2009-03-17 03:32:00,138.8,138.815,138.795,138.8,8800000.0
2009-03-17 03:33:00,138.79,138.79,138.71,138.715,68400000.0
2009-03-17 03:34:00,138.715,138.77,138.68,138.735,86000000.0
2009-03-17 03:35:00,138.73,138.77,138.675,138.69,118400000.0
2009-03-17 03:36:00,138.695,138.75,138.68,138.685,146600000.0
2009-03-17 03:37:00,138.69,138.735,138.67,138.69,81800000.0
2009-03-17 03:38:00,138.685,138.725,138.685,138.72,13600000.0
2009-03-17 03:39:00,138.705,138.705,138.66,138.68,32200000.0
2009-03-17 03:40:00,138.665,138.68,138.65,138.665,70400000.0
2009-03-17 03:41:00,138.66,138.675,138.66,138.665,34200000.0
2009-03-17 03:42:00,138.67,138.715,138.66,138.695,35000000.0
2009-03-17 03:43:00,138.69,138.69,138.655,138.67,15200000.0
2009-03-17 03:44:00,138.665,138.665,138.625,138.65,22000000.0
2009-03-17 03:45:00,138.64,138.665,138.64,138.65,26000000.0
2009-03-17 03:46:00,138.66,138.67,138.64,138.655,25600000.0
2009-03-17 03:47:00,138.655,138.685,138.655,138.685,11600000.0
2009-03-17 03:48:00,138.685,138.69,138.67,138.685,12000000.0
2009-03-17 03:49:00,138.68,138.7,138.68,138.69,18000000.0
2009-03-17 03:50:00,138.685,138.7,138.665,138.67,39600000.0
2009-03-17 03:51:00,138.675,138.69,138.675,138.68,15600000.0
2009-03-17 03:52:00,138.685,138.705,138.68,138.685,18400000.0
2009-03-17 03:53:00,138.68,138.685,138.675,138.685,69800000.0
2009-03-17 03:54:00,138.685,138.685,138.655,138.66,58000000.0
2009-03-17 03:55:00,138.665,138.665,138.62,138.655,17000000.0
2009-03-17 03:56:00,138.65,138.65,138.635,138.645,8000000.0
2009-03-17 03:57:00,138.645,138.645,138.62,138.62,11800000.0
2009-03-17 03:58:00,138.62,138.635,138.6,138.625,23800000.0
2009-03-17 03:59:00,138.635,138.645,138.62,138.63,57400000.0
2009-03-17 04:00:00,138.63,138.66,138.63,138.66,18600000.0
2009-03-17 04:01:00,138.66,138.665,138.65,138.65,10800000.0
2009-03-17 04:02:00,138.67,138.74,138.67,138.71,33800000.0
2009-03-17 04:03:00,138.71,138.725,138.685,138.725,23600000.0
2009-03-17 04:04:00,138.72,138.725,138.71,138.715,9000000.0
2009-03-17 04:05:00,138.72,138.72,138.71,138.71,3000000.0
2009-03-17 04:06:00,138.71,138.725,138.71,138.72,17600000.0
2009-03-17 04:07:00,138.71,138.725,138.71,138.715,18000000.0
2009-03-17 04:08:00,138.72,138.72,138.7,138.71,51600000.0
2009-03-17 04:09:00,138.705,138.705,138.7,138.705,3000000.0
2009-03-17 04:10:00,138.695,138.7,138.68,138.69,35600000.0
2009-03-17 04:11:00,138.69,138.69,138.63,138.63,53600000.0
2009-03-17 04:12:00,138.635,138.635,138.56,138.58,92200000.0
2009-03-17 04:13:00,138.585,138.61,138.575,138.61,72000000.0
2009-03-17 04:14:00,138.615,138.645,138.575,138.645,99000000.0
2009-03-17 04:15:00,138.645,138.665,138.59,138.665,83400000.0
2009-03-17 04:16:00,138.655,138.665,138.62,138.63,80000000.0
2009-03-17 04:17:00,138.625,138.64,138.58,138.64,69800000.0
2009-03-17 04:18:00,138.64,138.64,138.62,138.625,18000000.0
2009-03-17 04:19:00,138.62,138.66,138.59,138.65,72200000.0
2009-03-17 04:20:00,138.66,138.67,138.6,138.635,30000000.0
2009-03-17 04:21:00,138.645,138.645,138.63,138.63,18000000.0
2009-03-17 04:22:00,138.625,138.635,138.625,138.63,4000000.0
2009-03-17 04:23:00,138.635,138.68,138.625,138.665,42000000.0
2009-03-17 04:24:00,138.67,138.685,138.665,138.68,44400000.0
2009-03-17 04:25:00,138.68,138.68,138.6,138.615,35000000.0
2009-03-17 04:26:00,138.615,138.615,138.555,138.56,32200000.0
2009-03-17 04:27:00,138.56,138.56,138.525,138.535,58400000.0
2009-03-17 04:28:00,138.53,138.6,138.52,138.6,72400000.0
2009-03-17 04:29:00,138.6,138.6,138.525,138.525,36600000.0
2009-03-17 04:30:00,138.51,138.545,138.51,138.53,13000000.0
2009-03-17 04:31:00,138.505,138.545,138.505,138.525,57600000.0
2009-03-17 04:32:00,138.52,138.535,138.425,138.49,78400000.0
2009-03-17 04:33:00,138.495,138.535,138.49,138.51,75200000.0
2009-03-17 04:34:00,138.5,138.52,138.485,138.495,45200000.0
2009-03-17 04:35:00,138.5,138.59,138.49,138.59,157600000.0
2009-03-17 04:36:00,138.6,138.6,138.58,138.595,68400000.0
2009-03-17 04:37:00,138.595,138.61,138.59,138.6,67600000.0
2009-03-17 04:38:00,138.61,138.61,138.565,138.565,58800000.0
2009-03-17 04:39:00,138.56,138.565,138.56,138.565,3000000.0
2009-03-17 04:40:00,138.555,138.565,138.55,138.56,11400000.0
2009-03-17 04:41:00,138.565,138.565,138.55,138.555,5000000.0
2009-03-17 04:42:00,138.545,138.545,138.52,138.525,15000000.0
2009-03-17 04:43:00,138.52,138.555,138.52,138.555,15400000.0
2009-03-17 04:44:00,138.565,138.57,138.55,138.555,18600000.0
2009-03-17 04:45:00,138.55,138.55,138.54,138.545,4600000.0
2009-03-17 04:46:00,138.535,138.585,138.535,138.56,64600000.0
2009-03-17 04:47:00,138.57,138.58,138.545,138.575,39600000.0
2009-03-17 04:48:00,138.58,138.6,138.545,138.555,19200000.0
2009-03-17 04:49:00,138.56,138.575,138.55,138.55,24600000.0
2009-03-17 04:50:00,138.57,138.58,138.485,138.53,85600000.0
2009-03-17 04:51:00,138.53,138.53,138.51,138.51,46000000.0
2009-03-17 04:52:00,138.515,138.515,138.515,138.515,1600000.0
2009-03-17 04:53:00,138.51,138.525,138.51,138.525,24600000.0
2009-03-17 04:54:00,138.525,138.53,138.515,138.52,19600000.0
2009-03-17 04:55:00,138.525,138.555,138.525,138.555,11000000.0
2009-03-17 04:56:00,138.555,138.59,138.555,138.585,19000000.0
2009-03-17 04:57:00,138.595,138.605,138.595,138.605,25000000.0
2009-03-17 04:58:00,138.61,138.61,138.585,138.59,79600000.0
2009-03-17 04:59:00,138.595,138.6,138.565,138.57,89000000.0
2009-03-17 05:00:00,138.565,138.59,138.535,138.57,43200000.0
2009-03-17 05:01:00,138.535,138.54,138.515,138.52,81000000.0
2009-03-17 05:02:00,138.525,138.53,138.5,138.505,100000000.0
2009-03-17 05:03:00,138.5,138.5,138.46,138.49,94400000.0
2009-03-17 05:04:00,138.51,138.51,138.49,138.51,51800000.0
2009-03-17 05:05:00,138.51,138.515,138.5,138.5,20400000.0
2009-03-17 05:06:00,138.495,138.495,138.48,138.48,23600000.0
2009-03-17 05:07:00,138.49,138.49,138.485,138.49,19400000.0
2009-03-17 05:08:00,138.49,138.515,138.49,138.51,38000000.0
2009-03-17 05:09:00,138.515,138.515,138.5,138.505,44200000.0
2009-03-17 05:10:00,138.505,138.505,138.475,138.475,40200000.0
2009-03-17 05:11:00,138.48,138.485,138.465,138.485,37200000.0
2009-03-17 05:12:00,138.485,138.5,138.48,138.48,44400000.0
2009-03-17 05:13:00,138.485,138.555,138.485,138.555,50200000.0
2009-03-17 05:14:00,138.555,138.58,138.55,138.575,69800000.0
2009-03-17 05:15:00,138.575,138.66,138.56,138.66,154600000.0
2009-03-17 05:16:00,138.66,138.785,138.635,138.735,187800000.0
2009-03-17 05:17:00,138.725,138.73,138.66,138.675,55600000.0
2009-03-17 05:18:00,138.67,138.705,138.66,138.69,56400000.0
2009-03-17 05:19:00,138.7,138.71,138.7,138.71,11000000.0
2009-03-17 05:20:00,138.71,138.71,138.675,138.685,30600000.0
2009-03-17 05:21:00,138.705,138.71,138.685,138.685,38200000.0
2009-03-17 05:22:00,138.685,138.685,138.67,138.67,23600000.0
2009-03-17 05:23:00,138.66,138.66,138.59,138.615,67200000.0
2009-03-17 05:24:00,138.62,138.635,138.615,138.635,11000000.0
2009-03-17 05:25:00,138.64,138.65,138.615,138.63,17200000.0
2009-03-17 05:26:00,138.625,138.675,138.62,138.675,13000000.0
2009-03-17 05:27:00,138.69,138.71,138.68,138.695,19000000.0
2009-03-17 05:28:00,138.685,138.72,138.685,138.715,36600000.0
2009-03-17 05:29:00,138.72,138.725,138.71,138.72,25200000.0
2009-03-17 05:30:00,138.715,138.725,138.655,138.66,60800000.0
2009-03-17 05:31:00,138.675,138.685,138.64,138.665,40400000.0
2009-03-17 05:32:00,138.685,138.72,138.66,138.68,29000000.0
2009-03-17 05:33:00,138.66,138.705,138.66,138.695,23000000.0
2009-03-17 05:34:00,138.705,138.71,138.705,138.705,9800000.0
2009-03-17 05:35:00,138.705,138.715,138.69,138.715,12200000.0
2009-03-17 05:36:00,138.69,138.705,138.69,138.705,19600000.0
2009-03-17 05:37:00,138.71,138.715,138.705,138.705,7000000.0
2009-03-17 05:38:00,138.71,138.73,138.71,138.72,29400000.0
2009-03-17 05:39:00,138.715,138.725,138.715,138.715,18600000.0
2009-03-17 05:40:00,138.715,138.74,138.63,138.695,106600000.0
2009-03-17 05:41:00,138.69,138.69,138.585,138.585,88000000.0
2009-03-17 05:42:00,138.59,138.625,138.48,138.615,80000000.0
2009-03-17 05:43:00,138.615,138.68,138.615,138.67,20200000.0
2009-03-17 05:44:00,138.67,138.67,138.63,138.665,64600000.0
2009-03-17 05:45:00,138.66,138.695,138.66,138.68,36000000.0
2009-03-17 05:46:00,138.68,138.68,138.665,138.67,16000000.0
2009-03-17 05:47:00,138.67,138.69,138.67,138.69,7200000.0
2009-03-17 05:48:00,138.69,138.705,138.68,138.7,20600000.0
2009-03-17 05:49:00,138.69,138.735,138.69,138.695,37200000.0
2009-03-17 05:50:00,138.69,138.73,138.68,138.715,27000000.0
2009-03-17 05:51:00,138.72,138.735,138.715,138.725,21600000.0
2009-03-17 05:52:00,138.725,138.865,138.725,138.82,119000000.0
2009-03-17 05:53:00,138.835,138.845,138.795,138.795,28400000.0
2009-03-17 05:54:00,138.795,138.825,138.795,138.825,10200000.0
2009-03-17 05:55:00,138.825,138.835,138.79,138.835,27000000.0
2009-03-17 05:56:00,138.83,138.86,138.81,138.84,42200000.0
2009-03-17 05:57:00,138.835,138.845,138.825,138.845,19000000.0
2009-03-17 05:58:00,138.845,138.875,138.84,138.845,17600000.0
2009-03-17 05:59:00,138.855,138.855,138.845,138.845,6200000.0
2009-03-17 06:00:00,138.845,138.845,138.835,138.845,8000000.0
2009-03-17 06:01:00,138.845,138.845,138.81,138.83,25200000.0
2009-03-17 06:02:00,138.82,138.855,138.82,138.85,19200000.0
2009-03-17 06:03:00,138.85,138.855,138.84,138.845,20000000.0
2009-03-17 06:04:00,138.86,138.885,138.86,138.88,21800000.0
2009-03-17 06:05:00,138.88,138.895,138.88,138.885,27800000.0
2009-03-17 06:06:00,138.88,138.88,138.865,138.88,47400000.0
2009-03-17 06:07:00,138.87,138.885,138.86,138.88,33200000.0
2009-03-17 06:08:00,138.865,138.885,138.85,138.875,73800000.0
2009-03-17 06:09:00,138.875,138.875,138.865,138.865,28400000.0
2009-03-17 06:10:00,138.865,138.875,138.85,138.875,37600000.0
2009-03-17 06:11:00,138.865,138.875,138.86,138.86,12400000.0
2009-03-17 06:12:00,138.865,138.88,138.865,138.87,9000000.0
2009-03-17 06:13:00,138.875,138.915,138.87,138.91,60200000.0
2009-03-17 06:14:00,138.91,138.93,138.895,138.925,55200000.0
2009-03-17 06:15:00,138.93,138.98,138.915,138.97,88800000.0
2009-03-17 06:16:00,138.965,138.965,138.93,138.955,48800000.0
2009-03-17 06:17:00,138.955,138.96,138.915,138.93,67600000.0
2009-03-17 06:18:00,138.935,138.95,138.93,138.93,19000000.0
2009-03-17 06:19:00,138.925,138.96,138.925,138.945,25000000.0
2009-03-17 06:20:00,138.95,138.96,138.935,138.95,37200000.0
2009-03-17 06:21:00,138.94,138.955,138.94,138.955,23000000.0
2009-03-17 06:22:00,138.95,138.965,138.945,138.96,24000000.0
2009-03-17 06:23:00,138.955,138.955,138.935,138.935,35000000.0
2009-03-17 06:24:00,138.935,138.945,138.925,138.93,21200000.0
2009-03-17 06:25:00,138.925,138.95,138.915,138.935,35400000.0
2009-03-17 06:26:00,138.93,138.935,138.915,138.925,14800000.0
2009-03-17 06:27:00,138.925,138.925,138.895,138.9,27400000.0
2009-03-17 06:28:00,138.9,138.9,138.875,138.88,25000000.0
2009-03-17 06:29:00,138.88,138.905,138.875,138.88,76400000.0
2009-03-17 06:30:00,138.875,138.93,138.85,138.915,33000000.0
2009-03-17 06:31:00,138.915,138.93,138.84,138.9,101000000.0
2009-03-17 06:32:00,138.9,138.905,138.855,138.855,78200000.0
2009-03-17 06:33:00,138.835,138.84,138.785,138.795,92200000.0
2009-03-17 06:34:00,138.795,138.815,138.72,138.77,56000000.0
2009-03-17 06:35:00,138.795,138.8,138.785,138.795,13000000.0
2009-03-17 06:36:00,138.795,138.83,138.795,138.82,12000000.0
2009-03-17 06:37:00,138.82,138.885,138.82,138.885,45800000.0
2009-03-17 06:38:00,138.885,138.885,138.825,138.825,43400000.0
2009-03-17 06:39:00,138.825,138.83,138.81,138.81,29600000.0
2009-03-17 06:40:00,138.805,138.81,138.75,138.785,60600000.0
2009-03-17 06:41:00,138.845,138.855,138.78,138.8,56400000.0
2009-03-17 06:42:00,138.815,138.815,138.81,138.815,3000000.0
2009-03-17 06:43:00,138.8,138.845,138.8,138.845,14200000.0
2009-03-17 06:44:00,138.845,138.845,138.815,138.83,36000000.0
2009-03-17 06:45:00,138.83,138.84,138.825,138.84,24200000.0
2009-03-17 06:46:00,138.84,138.85,138.805,138.815,23400000.0
2009-03-17 06:47:00,138.815,138.82,138.78,138.815,14000000.0
2009-03-17 06:48:00,138.825,138.89,138.8,138.88,30000000.0
2009-03-17 06:49:00,138.875,138.89,138.86,138.89,19400000.0
2009-03-17 06:50:00,138.875,138.94,138.855,138.92,59200000.0
2009-03-17 06:51:00,138.92,138.925,138.89,138.9,17000000.0
2009-03-17 06:52:00,138.85,138.891,138.83,138.836,251200000.0
2009-03-17 06:53:00,138.915,138.945,138.915,138.945,21200000.0
2009-03-17 06:54:00,138.95,138.955,138.93,138.935,30200000.0
2009-03-17 06:55:00,138.935,138.965,138.935,138.96,69600000.0
2009-03-17 06:56:00,138.96,138.97,138.96,138.965,43400000.0
2009-03-17 06:57:00,138.97,138.97,138.94,138.96,51800000.0
2009-03-17 06:58:00,138.955,138.955,138.925,138.935,47600000.0
2009-03-17 06:59:00,138.94,138.96,138.875,138.91,59600000.0
2009-03-17 07:00:00,138.895,138.91,138.85,138.89,62000000.0
2009-03-17 07:01:00,138.895,138.9,138.885,138.885,26200000.0
2009-03-17 07:02:00,138.885,138.895,138.875,138.885,11600000.0
2009-03-17 07:03:00,138.87,138.885,138.86,138.885,38200000.0
2009-03-17 07:04:00,138.885,138.89,138.88,138.88,13000000.0
2009-03-17 07:05:00,138.88,138.88,138.845,138.865,48800000.0
2009-03-17 07:06:00,138.88,138.915,138.85,138.875,44200000.0
2009-03-17 07:07:00,138.88,138.88,138.835,138.84,28800000.0
2009-03-17 07:08:00,138.845,138.865,138.83,138.83,23000000.0
2009-03-17 07:09:00,138.83,138.84,138.825,138.84,10600000.0
2009-03-17 07:10:00,138.83,138.855,138.81,138.855,41800000.0
2009-03-17 07:11:00,138.855,138.855,138.835,138.85,66600000.0
2009-03-17 07:12:00,138.855,138.885,138.85,138.865,22400000.0
2009-03-17 07:13:00,138.86,138.905,138.86,138.885,75600000.0
2009-03-17 07:14:00,138.9,138.96,138.89,138.96,28000000.0
2009-03-17 07:15:00,138.96,139.045,138.96,139.03,111800000.0
2009-03-17 07:16:00,139.03,139.04,138.99,139.005,151600000.0
2009-03-17 07:17:00,139.0,139.025,138.995,139.015,30400000.0
2009-03-17 07:18:00,139.025,139.035,139.005,139.02,87800000.0
2009-03-17 07:19:00,139.03,139.04,139.015,139.04,24400000.0
2009-03-17 07:20:00,139.075,139.095,139.045,139.09,97600000.0
2009-03-17 07:21:00,139.09,139.105,139.07,139.085,122000000.0
2009-03-17 07:22:00,139.08,139.14,139.07,139.13,80600000.0
2009-03-17 07:23:00,139.15,139.2,139.145,139.18,166600000.0
2009-03-17 07:24:00,139.165,139.18,139.15,139.165,70400000.0
2009-03-17 07:25:00,139.155,139.155,139.085,139.11,109600000.0
2009-03-17 07:26:00,139.11,139.16,139.11,139.14,185800000.0
2009-03-17 07:27:00,139.145,139.145,139.095,139.115,41800000.0
2009-03-17 07:28:00,139.105,139.125,139.095,139.1,25000000.0
2009-03-17 07:29:00,139.09,139.135,139.09,139.115,120800000.0
2009-03-17 07:30:00,139.12,139.155,139.095,139.145,38400000.0
2009-03-17 07:31:00,139.145,139.16,139.14,139.145,22400000.0
2009-03-17 07:32:00,139.14,139.14,139.09,139.1,48000000.0
2009-03-17 07:33:00,139.105,139.135,139.1,139.125,131200000.0
2009-03-17 07:34:00,139.125,139.135,139.115,139.135,51200000.0
2009-03-17 07:35:00,139.13,139.135,138.965,139.015,119400000.0
2009-03-17 07:36:00,139.01,139.025,138.985,139.005,60000000.0
2009-03-17 07:37:00,138.995,138.995,138.985,138.985,10000000.0
2009-03-17 07:38:00,139.0,139.0,138.905,138.94,49200000.0
2009-03-17 07:39:00,138.935,138.95,138.815,138.895,166800000.0
2009-03-17 07:40:00,138.895,138.905,138.71,138.71,147600000.0
2009-03-17 07:41:00,138.71,138.9,138.705,138.865,171600000.0
2009-03-17 07:42:00,138.87,138.96,138.87,138.96,45200000.0
2009-03-17 07:43:00,138.965,138.965,138.88,138.925,48000000.0
2009-03-17 07:44:00,138.92,139.055,138.9,139.015,92800000.0
2009-03-17 07:45:00,139.01,139.03,138.925,138.95,177400000.0
2009-03-17 07:46:00,138.945,139.08,138.945,139.015,188600000.0
2009-03-17 07:47:00,139.015,139.07,139.015,139.065,151800000.0
2009-03-17 07:48:00,139.075,139.075,139.03,139.06,83800000.0
2009-03-17 07:49:00,139.055,139.09,138.995,139.075,140600000.0
2009-03-17 07:50:00,139.07,139.08,138.995,138.995,53800000.0
2009-03-17 07:51:00,138.995,139.0,138.94,138.955,79600000.0
2009-03-17 07:52:00,138.955,139.005,138.955,138.97,24600000.0
2009-03-17 07:53:00,138.96,138.99,138.95,138.965,30800000.0
2009-03-17 07:54:00,138.93,138.96,138.865,138.88,66000000.0
2009-03-17 07:55:00,138.875,138.885,138.81,138.855,55400000.0
2009-03-17 07:56:00,138.865,138.875,138.825,138.845,103400000.0
2009-03-17 07:57:00,138.85,138.85,138.765,138.82,103000000.0
2009-03-17 07:58:00,138.83,138.86,138.78,138.81,57600000.0
2009-03-17 07:59:00,138.82,138.91,138.78,138.78,207600000.0
2009-03-17 08:00:00,138.795,138.985,138.795,138.97,126800000.0
2009-03-17 08:01:00,138.985,139.065,138.96,139.055,106000000.0
2009-03-17 08:02:00,139.055,139.18,139.055,139.1,276600000.0
2009-03-17 08:03:00,139.095,139.205,139.075,139.105,166600000.0
2009-03-17 08:04:00,139.105,139.125,139.035,139.055,338200000.0
2009-03-17 08:05:00,139.07,139.08,139.02,139.065,111200000.0
2009-03-17 08:06:00,139.07,139.07,138.945,138.945,213200000.0
2009-03-17 08:07:00,138.96,139.06,138.945,139.02,228800000.0
2009-03-17 08:08:00,138.96,139.0,138.91,138.945,243400000.0
2009-03-17 08:09:00,138.935,138.965,138.905,138.935,186400000.0
2009-03-17 08:10:00,138.935,139.02,138.935,139.005,229400000.0
2009-03-17 08:11:00,139.01,139.075,139.01,139.03,178800000.0
2009-03-17 08:12:00,139.06,139.09,139.045,139.06,87800000.0
2009-03-17 08:13:00,139.065,139.08,138.995,139.025,127800000.0
2009-03-17 08:14:00,139.025,139.07,139.0,139.065,82600000.0
2009-03-17 08:15:00,139.06,139.125,139.05,139.12,78600000.0
2009-03-17 08:16:00,139.12,139.295,139.1,139.275,130800000.0
2009-03-17 08:17:00,139.28,139.365,139.26,139.305,91600000.0
2009-03-17 08:18:00,139.295,139.32,139.2,139.2,148200000.0
2009-03-17 08:19:00,139.2,139.265,139.18,139.235,139600000.0
2009-03-17 08:20:00,139.235,139.255,139.215,139.23,43200000.0
2009-03-17 08:21:00,139.23,139.32,139.215,139.3,128800000.0
2009-03-17 08:22:00,139.305,139.37,139.24,139.32,89200000.0
2009-03-17 08:23:00,139.32,139.335,139.25,139.26,46400000.0
2009-03-17 08:24:00,139.265,139.29,139.23,139.235,46000000.0
2009-03-17 08:25:00,139.23,139.245,139.18,139.21,90200000.0
2009-03-17 08:26:00,139.215,139.24,139.21,139.24,45800000.0
2009-03-17 08:27:00,139.235,139.265,139.215,139.25,59800000.0
2009-03-17 08:28:00,139.245,139.265,139.23,139.245,43200000.0
2009-03-17 08:29:00,139.25,139.255,139.2,139.24,25600000.0
2009-03-17 08:30:00,139.235,139.235,139.185,139.19,31200000.0
2009-03-17 08:31:00,139.195,139.195,139.03,139.03,81000000.0
2009-03-17 08:32:00,139.025,139.06,138.985,139.025,83200000.0
2009-03-17 08:33:00,139.025,139.065,139.02,139.06,19600000.0
2009-03-17 08:34:00,139.065,139.085,139.055,139.085,19200000.0
2009-03-17 08:35:00,139.085,139.105,139.08,139.08,53800000.0
2009-03-17 08:36:00,139.08,139.1,139.025,139.03,99000000.0
2009-03-17 08:37:00,139.025,139.025,138.915,138.995,143200000.0
2009-03-17 08:38:00,138.99,139.045,138.99,139.03,160200000.0
2009-03-17 08:39:00,139.02,139.035,138.875,138.895,183400000.0
2009-03-17 08:40:00,138.89,138.95,138.86,138.9,225800000.0
2009-03-17 08:41:00,138.91,138.955,138.91,138.93,80400000.0
2009-03-17 08:42:00,138.925,138.945,138.885,138.91,79200000.0
2009-03-17 08:43:00,138.915,138.92,138.87,138.88,57600000.0
2009-03-17 08:44:00,138.88,138.955,138.88,138.945,195200000.0
2009-03-17 08:45:00,138.955,138.99,138.925,138.97,221600000.0
2009-03-17 08:46:00,138.985,138.995,138.945,138.955,43600000.0
2009-03-17 08:47:00,138.965,138.995,138.95,138.95,47600000.0
2009-03-17 08:48:00,138.94,138.96,138.935,138.94,44600000.0
2009-03-17 08:49:00,138.94,138.965,138.815,138.82,125600000.0
2009-03-17 08:50:00,138.815,138.82,138.66,138.73,178513382.0
2009-03-17 08:51:00,138.735,138.74,138.555,138.565,218600000.0
2009-03-17 08:52:00,138.565,138.585,138.47,138.525,140400000.0
2009-03-17 08:53:00,138.53,138.575,138.485,138.56,72400000.0
2009-03-17 08:54:00,138.57,138.77,138.545,138.765,184400000.0
2009-03-17 08:55:00,138.765,138.78,138.635,138.64,164600000.0
2009-03-17 08:56:00,138.64,138.65,138.545,138.545,124800000.0
2009-03-17 08:57:00,138.535,138.645,138.535,138.585,50600000.0
2009-03-17 08:58:00,138.62,138.735,138.62,138.69,118000000.0
2009-03-17 08:59:00,138.69,138.745,138.69,138.715,82000000.0
2009-03-17 09:00:00,138.73,138.79,138.715,138.79,120200000.0
2009-03-17 09:01:00,138.8,138.82,138.745,138.745,72800000.0
2009-03-17 09:02:00,138.79,138.815,138.77,138.785,36600000.0
2009-03-17 09:03:00,138.79,138.795,138.715,138.735,112200000.0
2009-03-17 09:04:00,138.725,138.765,138.71,138.735,94000000.0
2009-03-17 09:05:00,138.735,138.78,138.68,138.685,170400000.0
2009-03-17 09:06:00,138.69,138.705,138.67,138.705,101600000.0
2009-03-17 09:07:00,138.7,138.72,138.675,138.7,109400000.0
2009-03-17 09:08:00,138.69,138.76,138.69,138.745,52200000.0
2009-03-17 09:09:00,138.735,138.86,138.73,138.835,66800000.0
2009-03-17 09:10:00,138.83,138.85,138.795,138.795,172800000.0
2009-03-17 09:11:00,138.795,138.845,138.79,138.845,162600000.0
2009-03-17 09:12:00,138.845,138.845,138.765,138.77,155600000.0
2009-03-17 09:13:00,138.775,138.795,138.725,138.745,71200000.0
2009-03-17 09:14:00,138.685,138.7,138.645,138.65,130600000.0
2009-03-17 09:15:00,138.645,138.645,138.545,138.555,116800000.0
2009-03-17 09:16:00,138.55,138.575,138.53,138.565,101000000.0
2009-03-17 09:17:00,138.565,138.615,138.565,138.605,186400000.0
2009-03-17 09:18:00,138.605,138.645,138.605,138.645,83000000.0
2009-03-17 09:19:00,138.635,138.645,138.6,138.615,74400000.0
2009-03-17 09:20:00,138.61,138.61,138.505,138.545,113600000.0
2009-03-17 09:21:00,138.535,138.59,138.505,138.505,156400000.0
2009-03-17 09:22:00,138.52,138.56,138.5,138.52,501600000.0
2009-03-17 09:23:00,138.535,138.555,138.485,138.555,193200000.0
2009-03-17 09:24:00,138.555,138.645,138.54,138.64,220200000.0
2009-03-17 09:25:00,138.635,138.795,138.635,138.705,419000000.0
2009-03-17 09:26:00,138.71,138.72,138.535,138.595,335400000.0
2009-03-17 09:27:00,138.595,138.655,138.59,138.645,105200000.0
2009-03-17 09:28:00,138.65,138.675,138.65,138.67,212800000.0
2009-03-17 09:29:00,138.665,138.73,138.665,138.72,163400000.0
2009-03-17 09:30:00,138.73,138.74,138.705,138.735,221200000.0
2009-03-17 09:31:00,138.73,138.82,138.73,138.79,273000000.0
2009-03-17 09:32:00,138.79,138.94,138.765,138.935,245200000.0
2009-03-17 09:33:00,138.94,138.97,138.925,138.965,266000000.0
2009-03-17 09:34:00,138.96,138.96,138.8,138.815,318200000.0
2009-03-17 09:35:00,138.815,138.855,138.79,138.845,321400000.0
2009-03-17 09:36:00,138.845,138.855,138.825,138.855,208600000.0
2009-03-17 09:37:00,138.855,138.87,138.84,138.84,164200000.0
2009-03-17 09:38:00,138.84,138.845,138.81,138.82,65200000.0
2009-03-17 09:39:00,138.825,138.84,138.8,138.84,155000000.0
2009-03-17 09:40:00,138.865,138.92,138.8,138.855,298400000.0
2009-03-17 09:41:00,138.855,138.89,138.79,138.815,356800000.0
2009-03-17 09:42:00,138.815,138.875,138.795,138.825,241600000.0
2009-03-17 09:43:00,138.825,138.89,138.815,138.865,291400000.0
2009-03-17 09:44:00,138.87,138.88,138.74,138.75,216000000.0
2009-03-17 09:45:00,138.75,138.75,138.605,138.645,122400000.0
2009-03-17 09:46:00,138.64,138.715,138.63,138.705,212800000.0
2009-03-17 09:47:00,138.705,138.73,138.685,138.69,99600000.0
2009-03-17 09:48:00,138.69,138.75,138.68,138.68,104200000.0
2009-03-17 09:49:00,138.68,138.69,138.62,138.675,129800000.0
2009-03-17 09:50:00,138.67,138.715,138.67,138.705,123400000.0
2009-03-17 09:51:00,138.705,138.725,138.68,138.695,177000000.0
2009-03-17 09:52:00,138.69,138.695,138.675,138.69,118600000.0
2009-03-17 09:53:00,138.685,138.715,138.68,138.705,265000000.0
2009-03-17 09:54:00,138.695,138.72,138.68,138.7,98600000.0
2009-03-17 09:55:00,138.705,138.71,138.64,138.65,102800000.0
2009-03-17 09:56:00,138.655,138.655,138.59,138.595,205800000.0
2009-03-17 09:57:00,138.595,138.625,138.575,138.595,94200000.0
2009-03-17 09:58:00,138.6,138.6,138.565,138.585,92400000.0
2009-03-17 09:59:00,138.585,138.61,138.52,138.55,184600000.0
2009-03-17 10:00:00,138.565,138.635,138.535,138.6,365600000.0
2009-03-17 10:01:00,138.6,138.6,138.37,138.39,371600000.0
2009-03-17 10:02:00,138.39,138.42,138.29,138.295,404400000.0
2009-03-17 10:03:00,138.295,138.3,138.26,138.285,339900000.0
2009-03-17 10:04:00,138.295,138.315,138.23,138.23,190200000.0
2009-03-17 10:05:00,138.235,138.355,138.23,138.315,432600000.0
2009-03-17 10:06:00,138.315,138.425,138.315,138.425,301200000.0
2009-03-17 10:07:00,138.425,138.435,138.39,138.395,185400000.0
2009-03-17 10:08:00,138.39,138.44,138.38,138.4,169200000.0
2009-03-17 10:09:00,138.405,138.42,138.35,138.375,255600000.0
2009-03-17 10:10:00,138.375,138.415,138.37,138.4,350600000.0
2009-03-17 10:11:00,138.395,138.405,138.365,138.365,196200000.0
2009-03-17 10:12:00,138.36,138.375,138.33,138.335,238100000.0
2009-03-17 10:13:00,138.335,138.355,138.285,138.34,414000000.0
2009-03-17 10:14:00,138.335,138.43,138.335,138.42,231600000.0
2009-03-17 10:15:00,138.415,138.465,138.37,138.455,273800000.0
2009-03-17 10:16:00,138.455,138.485,138.375,138.43,329600000.0
2009-03-17 10:17:00,138.43,138.52,138.415,138.515,262000000.0
2009-03-17 10:18:00,138.515,138.55,138.495,138.51,333900000.0
2009-03-17 10:19:00,138.51,138.53,138.49,138.5,223600000.0
2009-03-17 10:20:00,138.5,138.55,138.5,138.55,87600000.0
2009-03-17 10:21:00,138.55,138.595,138.54,138.59,150600000.0
2009-03-17 10:22:00,138.585,138.59,138.53,138.545,257600000.0
2009-03-17 10:23:00,138.54,138.575,138.535,138.56,94000000.0
2009-03-17 10:24:00,138.555,138.605,138.555,138.59,148600000.0
2009-03-17 10:25:00,138.59,138.645,138.59,138.64,119600000.0
2009-03-17 10:26:00,138.645,138.66,138.53,138.53,238900000.0
2009-03-17 10:27:00,138.53,138.565,138.53,138.535,42600000.0
2009-03-17 10:28:00,138.55,138.555,138.53,138.53,59600000.0
2009-03-17 10:29:00,138.535,138.57,138.535,138.57,37600000.0
2009-03-17 10:30:00,138.565,138.565,138.49,138.525,157400000.0
2009-03-17 10:31:00,138.53,138.56,138.53,138.56,79000000.0
2009-03-17 10:32:00,138.56,138.59,138.505,138.505,246000000.0
2009-03-17 10:33:00,138.51,138.535,138.44,138.45,143000000.0
2009-03-17 10:34:00,138.455,138.535,138.455,138.505,162400000.0
2009-03-17 10:35:00,138.505,138.54,138.495,138.505,231600000.0
2009-03-17 10:36:00,138.515,138.545,138.505,138.525,219600000.0
2009-03-17 10:37:00,138.525,138.575,138.525,138.54,171600000.0
2009-03-17 10:38:00,138.54,138.58,138.515,138.545,206400000.0
2009-03-17 10:39:00,138.55,138.575,138.53,138.545,111400000.0
2009-03-17 10:40:00,138.54,138.545,138.485,138.515,191000000.0
2009-03-17 10:41:00,138.505,138.53,138.49,138.5,211600000.0
2009-03-17 10:42:00,138.495,138.53,138.49,138.515,272400000.0
2009-03-17 10:43:00,138.52,138.545,138.515,138.535,223600000.0
2009-03-17 10:44:00,138.535,138.55,138.52,138.52,122600000.0
2009-03-17 10:45:00,138.51,138.515,138.475,138.505,257200000.0
2009-03-17 10:46:00,138.505,138.53,138.465,138.465,239400000.0
2009-03-17 10:47:00,138.475,138.54,138.44,138.525,159600000.0
2009-03-17 10:48:00,138.52,138.58,138.495,138.51,237400000.0
2009-03-17 10:49:00,138.51,138.51,138.485,138.485,220000000.0
2009-03-17 10:50:00,138.485,138.55,138.475,138.5,270800000.0
2009-03-17 10:51:00,138.505,138.53,138.455,138.46,315200000.0
2009-03-17 10:52:00,138.45,138.455,138.385,138.405,255000000.0
2009-03-17 10:53:00,138.4,138.42,138.36,138.405,441000000.0
2009-03-17 10:54:00,138.405,138.515,138.4,138.51,152300000.0
2009-03-17 10:55:00,138.51,138.525,138.425,138.475,414400000.0
2009-03-17 10:56:00,138.475,138.53,138.475,138.505,165200000.0
2009-03-17 10:57:00,138.505,138.56,138.49,138.49,272400000.0
2009-03-17 10:58:00,138.49,138.52,138.465,138.495,190400000.0
2009-03-17 10:59:00,138.49,138.52,138.385,138.385,348800000.0
2009-03-17 11:00:00,138.37,138.41,138.34,138.395,322700000.0
2009-03-17 11:01:00,138.405,138.45,138.4,138.44,212200000.0
2009-03-17 11:02:00,138.435,138.525,138.43,138.52,237000000.0
2009-03-17 11:03:00,138.52,138.52,138.47,138.485,276000000.0
2009-03-17 11:04:00,138.505,138.54,138.5,138.52,151200000.0
2009-03-17 11:05:00,138.52,138.52,138.5,138.51,64000000.0
2009-03-17 11:06:00,138.505,138.515,138.47,138.48,148000000.0
2009-03-17 11:07:00,138.475,138.49,138.37,138.41,304400000.0
2009-03-17 11:08:00,138.4,138.425,138.355,138.355,263400000.0
2009-03-17 11:09:00,138.36,138.375,138.32,138.35,162800000.0
2009-03-17 11:10:00,138.35,138.385,138.345,138.365,190000000.0
2009-03-17 11:11:00,138.365,138.475,138.365,138.475,148200000.0
2009-03-17 11:12:00,138.475,138.51,138.455,138.475,113800000.0
2009-03-17 11:13:00,138.485,138.5,138.435,138.475,254400000.0
2009-03-17 11:14:00,138.48,138.51,138.46,138.46,279400000.0
2009-03-17 11:15:00,138.46,138.5,138.46,138.495,166600000.0
2009-03-17 11:16:00,138.49,138.495,138.48,138.495,111000000.0
2009-03-17 11:17:00,138.495,138.52,138.475,138.49,127400000.0
2009-03-17 11:18:00,138.5,138.515,138.46,138.475,103800000.0
2009-03-17 11:19:00,138.475,138.485,138.37,138.41,194300000.0
2009-03-17 11:20:00,138.41,138.44,138.325,138.37,211000000.0
2009-03-17 11:21:00,138.37,138.37,138.325,138.34,293600000.0
2009-03-17 11:22:00,138.335,138.34,138.28,138.33,255200000.0
2009-03-17 11:23:00,138.335,138.36,138.3,138.315,294400000.0
2009-03-17 11:24:00,138.315,138.315,138.265,138.29,244200000.0
2009-03-17 11:25:00,138.295,138.34,138.295,138.325,90200000.0
2009-03-17 11:26:00,138.345,138.36,138.34,138.35,62600000.0
2009-03-17 11:27:00,138.35,138.35,138.32,138.33,82400000.0
2009-03-17 11:28:00,138.335,138.36,138.33,138.335,131800000.0
2009-03-17 11:29:00,138.34,138.345,138.32,138.325,106400000.0
2009-03-17 11:30:00,138.335,138.35,138.28,138.295,76000000.0
2009-03-17 11:31:00,138.285,138.305,138.255,138.3,164800000.0
2009-03-17 11:32:00,138.305,138.33,138.29,138.305,131400000.0
2009-03-17 11:33:00,138.315,138.37,138.295,138.36,158200000.0
2009-03-17 11:34:00,138.365,138.39,138.335,138.39,229400000.0
2009-03-17 11:35:00,138.39,138.395,138.365,138.37,86600000.0
2009-03-17 11:36:00,138.37,138.4,138.365,138.4,90800000.0
2009-03-17 11:37:00,138.4,138.45,138.38,138.395,322200000.0
2009-03-17 11:38:00,138.415,138.46,138.34,138.36,325000000.0
2009-03-17 11:39:00,138.365,138.415,138.365,138.385,158400000.0
2009-03-17 11:40:00,138.38,138.41,138.38,138.395,108600000.0
2009-03-17 11:41:00,138.39,138.42,138.39,138.4,153200000.0
2009-03-17 11:42:00,138.4,138.4,138.365,138.365,125200000.0
2009-03-17 11:43:00,138.38,138.4,138.355,138.36,189400000.0
2009-03-17 11:44:00,138.365,138.375,138.31,138.33,134400000.0
2009-03-17 11:45:00,138.32,138.34,138.305,138.34,48000000.0
2009-03-17 11:46:00,138.33,138.365,138.32,138.355,51400000.0
2009-03-17 11:47:00,138.355,138.365,138.335,138.34,105600000.0
2009-03-17 11:48:00,138.34,138.375,138.335,138.335,83800000.0
2009-03-17 11:49:00,138.34,138.35,138.335,138.35,36200000.0
2009-03-17 11:50:00,138.355,138.37,138.34,138.34,75600000.0
2009-03-17 11:51:00,138.345,138.36,138.335,138.34,42000000.0
2009-03-17 11:52:00,138.325,138.325,138.31,138.315,71600000.0
2009-03-17 11:53:00,138.32,138.34,138.295,138.32,277800000.0
2009-03-17 11:54:00,138.31,138.345,138.31,138.335,140800000.0
2009-03-17 11:55:00,138.335,138.37,138.33,138.355,189800000.0
2009-03-17 11:56:00,138.35,138.39,138.345,138.36,262200000.0
2009-03-17 11:57:00,138.375,138.415,138.31,138.415,460900000.0
2009-03-17 11:58:00,138.42,138.485,138.405,138.485,412200000.0
2009-03-17 11:59:00,138.485,138.56,138.475,138.56,238200000.0
2009-03-17 12:00:00,138.56,138.605,138.5,138.6,384200000.0
2009-03-17 12:01:00,138.6,138.69,138.595,138.675,400200000.0
2009-03-17 12:02:00,138.665,138.795,138.665,138.785,445000000.0
2009-03-17 12:03:00,138.78,138.81,138.72,138.725,448600000.0
2009-03-17 12:04:00,138.725,138.725,138.54,138.58,446600000.0
2009-03-17 12:05:00,138.585,138.68,138.58,138.67,323000000.0
2009-03-17 12:06:00,138.67,138.755,138.67,138.755,203400000.0
2009-03-17 12:07:00,138.76,138.8,138.75,138.79,200800000.0
2009-03-17 12:08:00,138.795,138.82,138.77,138.8,226000000.0
2009-03-17 12:09:00,138.79,138.855,138.79,138.84,300400000.0
2009-03-17 12:10:00,138.845,138.865,138.83,138.845,213000000.0
2009-03-17 12:11:00,138.84,138.895,138.835,138.86,171600000.0
2009-03-17 12:12:00,138.865,138.91,138.845,138.91,187600000.0
2009-03-17 12:13:00,138.91,139.0,138.905,138.985,239400000.0
2009-03-17 12:14:00,138.985,139.04,138.975,139.03,291800000.0
2009-03-17 12:15:00,139.02,139.055,139.02,139.025,161600000.0
2009-03-17 12:16:00,139.025,139.045,138.965,138.975,133000000.0
2009-03-17 12:17:00,138.98,139.04,138.98,139.01,170600000.0
2009-03-17 12:18:00,139.005,139.005,138.87,138.89,262200000.0
2009-03-17 12:19:00,138.89,138.925,138.84,138.925,253000000.0
2009-03-17 12:20:00,138.91,138.975,138.89,138.955,272600000.0
2009-03-17 12:21:00,138.955,138.985,138.85,138.91,206000000.0
2009-03-17 12:22:00,138.91,138.91,138.885,138.905,157200000.0
2009-03-17 12:23:00,138.9,138.92,138.825,138.865,162400000.0
2009-03-17 12:24:00,138.865,138.89,138.81,138.825,123400000.0
2009-03-17 12:25:00,138.83,138.855,138.765,138.79,170600000.0
2009-03-17 12:26:00,138.79,138.8,138.74,138.755,127800000.0
2009-03-17 12:27:00,138.765,138.77,138.675,138.7,170400000.0
2009-03-17 12:28:00,138.705,138.725,138.67,138.7,256800000.0
2009-03-17 12:29:00,138.695,138.78,138.665,138.76,297200000.0
2009-03-17 12:30:00,138.775,138.83,138.74,138.825,173600000.0
2009-03-17 12:31:00,138.825,138.825,138.775,138.79,65200000.0
2009-03-17 12:32:00,138.79,138.79,138.77,138.78,104400000.0
2009-03-17 12:33:00,138.785,138.81,138.775,138.775,106200000.0
2009-03-17 12:34:00,138.775,138.82,138.75,138.795,219800000.0
2009-03-17 12:35:00,138.79,138.83,138.76,138.83,235200000.0
2009-03-17 12:36:00,138.835,138.88,138.81,138.845,173200000.0
2009-03-17 12:37:00,138.85,138.875,138.83,138.855,160200000.0
2009-03-17 12:38:00,138.86,138.915,138.82,138.9,197800000.0
2009-03-17 12:39:00,138.9,138.915,138.875,138.875,68000000.0
2009-03-17 12:40:00,138.875,138.89,138.855,138.89,65400000.0
2009-03-17 12:41:00,138.88,138.885,138.835,138.86,46000000.0
2009-03-17 12:42:00,138.86,138.88,138.835,138.875,59200000.0
2009-03-17 12:43:00,138.88,138.97,138.88,138.94,107400000.0
2009-03-17 12:44:00,138.94,138.95,138.865,138.915,257400000.0
2009-03-17 12:45:00,138.92,138.985,138.905,138.955,342400000.0
2009-03-17 12:46:00,138.96,139.025,138.93,139.01,295400000.0
2009-03-17 12:47:00,139.02,139.2,139.01,139.125,339000000.0
2009-03-17 12:48:00,139.125,139.185,139.06,139.08,258000000.0
2009-03-17 12:49:00,139.075,139.105,138.985,138.985,238000000.0
2009-03-17 12:50:00,138.995,139.03,138.965,139.0,263600000.0
2009-03-17 12:51:00,139.0,139.005,138.865,138.865,524400000.0
2009-03-17 12:52:00,138.875,139.025,138.875,138.97,243200000.0
2009-03-17 12:53:00,138.97,138.995,138.925,138.925,261800000.0
2009-03-17 12:54:00,138.925,138.93,138.875,138.895,264200000.0
2009-03-17 12:55:00,138.895,138.9,138.855,138.86,61400000.0
2009-03-17 12:56:00,138.875,138.91,138.87,138.895,64200000.0
2009-03-17 12:57:00,138.895,138.945,138.89,138.915,110200000.0
2009-03-17 12:58:00,138.92,138.945,138.89,138.905,208000000.0
2009-03-17 12:59:00,138.905,138.905,138.85,138.885,176800000.0
2009-03-17 13:00:00,138.9,138.905,138.87,138.9,150800000.0
2009-03-17 13:01:00,138.9,138.905,138.86,138.87,189600000.0
2009-03-17 13:02:00,138.87,138.92,138.845,138.895,343000000.0
2009-03-17 13:03:00,138.89,138.895,138.835,138.845,230000000.0
2009-03-17 13:04:00,138.845,138.87,138.84,138.845,246600000.0
2009-03-17 13:05:00,138.845,138.855,138.76,138.79,322600000.0
2009-03-17 13:06:00,138.79,138.82,138.745,138.805,194600000.0
2009-03-17 13:07:00,138.805,138.815,138.78,138.785,124400000.0
2009-03-17 13:08:00,138.785,138.79,138.765,138.78,181800000.0
2009-03-17 13:09:00,138.78,138.78,138.7,138.71,213400000.0
2009-03-17 13:10:00,138.725,138.745,138.605,138.61,263200000.0
2009-03-17 13:11:00,138.595,138.65,138.59,138.63,128600000.0
2009-03-17 13:12:00,138.635,138.645,138.605,138.63,87400000.0
2009-03-17 13:13:00,138.65,138.65,138.595,138.63,97600000.0
2009-03-17 13:14:00,138.63,138.64,138.6,138.62,121800000.0
2009-03-17 13:15:00,138.625,138.695,138.62,138.655,87200000.0
2009-03-17 13:16:00,138.655,138.685,138.65,138.68,75800000.0
2009-03-17 13:17:00,138.67,138.705,138.635,138.64,183600000.0
2009-03-17 13:18:00,138.655,138.675,138.65,138.675,59400000.0
2009-03-17 13:19:00,138.67,138.705,138.665,138.685,33600000.0
2009-03-17 13:20:00,138.69,138.695,138.645,138.685,80400000.0
2009-03-17 13:21:00,138.68,138.745,138.67,138.7,126200000.0
2009-03-17 13:22:00,138.7,138.745,138.62,138.63,158900000.0
2009-03-17 13:23:00,138.635,138.655,138.63,138.635,16000000.0
2009-03-17 13:24:00,138.64,138.655,138.63,138.65,63400000.0
2009-03-17 13:25:00,138.665,138.735,138.665,138.735,101000000.0
2009-03-17 13:26:00,138.72,138.72,138.685,138.705,54200000.0
2009-03-17 13:27:00,138.715,138.74,138.705,138.74,83400000.0
2009-03-17 13:28:00,138.74,138.74,138.71,138.71,101400000.0
2009-03-17 13:29:00,138.71,138.715,138.64,138.66,86000000.0
2009-03-17 13:30:00,138.66,138.7,138.66,138.67,102400000.0
2009-03-17 13:31:00,138.675,138.8,138.67,138.79,116400000.0
2009-03-17 13:32:00,138.79,138.82,138.7,138.745,269700000.0
2009-03-17 13:33:00,138.75,138.75,138.625,138.68,171000000.0
2009-03-17 13:34:00,138.685,138.715,138.635,138.65,193600000.0
2009-03-17 13:35:00,138.64,138.68,138.605,138.605,287800000.0
2009-03-17 13:36:00,138.61,138.625,138.58,138.59,268200000.0
2009-03-17 13:37:00,138.595,138.615,138.41,138.445,183400000.0
2009-03-17 13:38:00,138.44,138.445,138.37,138.425,263000000.0
2009-03-17 13:39:00,138.43,138.5,138.425,138.455,196400000.0
2009-03-17 13:40:00,138.45,138.48,138.45,138.455,101200000.0
2009-03-17 13:41:00,138.455,138.485,138.45,138.48,54400000.0
2009-03-17 13:42:00,138.49,138.54,138.48,138.525,211400000.0
2009-03-17 13:43:00,138.525,138.56,138.485,138.55,200800000.0
2009-03-17 13:44:00,138.55,138.665,138.55,138.655,378200000.0
2009-03-17 13:45:00,138.66,138.69,138.635,138.685,144000000.0
2009-03-17 13:46:00,138.68,138.71,138.67,138.685,160200000.0
2009-03-17 13:47:00,138.685,138.69,138.645,138.665,265000000.0
2009-03-17 13:48:00,138.66,138.66,138.53,138.54,405400000.0
2009-03-17 13:49:00,138.55,138.57,138.54,138.56,95800000.0
2009-03-17 13:50:00,138.56,138.595,138.555,138.57,145200000.0
2009-03-17 13:51:00,138.57,138.64,138.565,138.63,276400000.0
2009-03-17 13:52:00,138.63,138.63,138.585,138.59,153000000.0
2009-03-17 13:53:00,138.59,138.595,138.575,138.59,220600000.0
2009-03-17 13:54:00,138.595,138.635,138.58,138.59,203400000.0
2009-03-17 13:55:00,138.6,138.605,138.52,138.54,282600000.0
2009-03-17 13:56:00,138.5,138.535,138.485,138.53,196200000.0
2009-03-17 13:57:00,138.53,138.59,138.525,138.59,200000000.0
2009-03-17 13:58:00,138.585,138.61,138.58,138.59,209200000.0
2009-03-17 13:59:00,138.59,138.615,138.485,138.5,464400000.0
2009-03-17 14:00:00,138.495,138.5,138.455,138.47,249000000.0
2009-03-17 14:01:00,138.47,138.47,138.385,138.385,243000000.0
2009-03-17 14:02:00,138.38,138.385,138.305,138.305,233200000.0
2009-03-17 14:03:00,138.31,138.31,138.18,138.185,351100000.0
2009-03-17 14:04:00,138.18,138.19,138.145,138.175,343200000.0
2009-03-17 14:05:00,138.175,138.18,137.995,137.995,336100000.0
2009-03-17 14:06:00,137.995,138.005,137.955,138.005,404400000.0
2009-03-17 14:07:00,138.005,138.185,138.005,138.16,324200000.0
2009-03-17 14:08:00,138.165,138.21,138.15,138.15,183800000.0
2009-03-17 14:09:00,138.12,138.14,138.08,138.085,124400000.0
2009-03-17 14:10:00,138.095,138.095,138.005,138.02,249000000.0
2009-03-17 14:11:00,138.02,138.03,137.955,138.02,207000000.0
2009-03-17 14:12:00,138.02,138.065,138.0,138.05,209000000.0
2009-03-17 14:13:00,138.05,138.095,138.04,138.055,107400000.0
2009-03-17 14:14:00,138.06,138.06,138.025,138.025,61600000.0
2009-03-17 14:15:00,138.03,138.04,138.005,138.03,137600000.0
2009-03-17 14:16:00,138.03,138.07,138.02,138.07,138200000.0
2009-03-17 14:17:00,138.07,138.115,138.055,138.075,144800000.0
2009-03-17 14:18:00,138.08,138.12,138.03,138.12,335400002.0
2009-03-17 14:19:00,138.11,138.125,137.99,138.015,481400000.0
2009-03-17 14:20:00,138.02,138.095,137.98,138.065,513600003.0
2009-03-17 14:21:00,138.08,138.105,138.055,138.07,461599998.0
2009-03-17 14:22:00,138.06,138.1,138.04,138.08,273800000.0
2009-03-17 14:23:00,138.075,138.17,138.065,138.17,128400000.0
2009-03-17 14:24:00,138.16,138.165,138.11,138.14,320000001.0
2009-03-17 14:25:00,138.14,138.16,138.09,138.135,224200000.0
2009-03-17 14:26:00,138.135,138.145,138.08,138.13,212600000.0
2009-03-17 14:27:00,138.125,138.15,138.1,138.125,179600000.0
2009-03-17 14:28:00,138.125,138.13,138.075,138.105,312600000.0
2009-03-17 14:29:00,138.105,138.175,138.1,138.165,152000000.0
2009-03-17 14:30:00,138.16,138.34,138.155,138.34,273600000.0
2009-03-17 14:31:00,138.34,138.395,138.32,138.385,323000000.0
2009-03-17 14:32:00,138.385,138.39,138.325,138.355,342000000.0
2009-03-17 14:33:00,138.35,138.45,138.345,138.405,407000000.0
2009-03-17 14:34:00,138.41,138.455,138.37,138.44,393800001.0
2009-03-17 14:35:00,138.435,138.46,138.335,138.345,548400000.0
2009-03-17 14:36:00,138.34,138.46,138.34,138.44,492000000.0
2009-03-17 14:37:00,138.445,138.505,138.44,138.495,289000000.0
2009-03-17 14:38:00,138.495,138.54,138.435,138.535,409600000.0
2009-03-17 14:39:00,138.535,138.605,138.525,138.58,309600000.0
2009-03-17 14:40:00,138.575,138.605,138.565,138.585,249000000.0
2009-03-17 14:41:00,138.575,138.58,138.38,138.415,335000000.0
2009-03-17 14:42:00,138.42,138.46,138.34,138.425,392000000.0
2009-03-17 14:43:00,138.425,138.455,138.365,138.445,310800000.0
2009-03-17 14:44:00,138.445,138.445,138.38,138.38,547200000.0
2009-03-17 14:45:00,138.385,138.385,138.275,138.315,336400000.0
2009-03-17 14:46:00,138.305,138.335,138.23,138.235,244000000.0
2009-03-17 14:47:00,138.23,138.29,138.23,138.28,404000000.0
2009-03-17 14:48:00,138.28,138.35,138.27,138.325,265800000.0
2009-03-17 14:49:00,138.33,138.355,138.325,138.355,101200000.0
2009-03-17 14:50:00,138.355,138.355,138.335,138.345,158000000.0
2009-03-17 14:51:00,138.345,138.355,138.29,138.315,168800000.0
2009-03-17 14:52:00,138.315,138.355,138.295,138.31,232200000.0
2009-03-17 14:53:00,138.31,138.345,138.31,138.325,165000000.0
2009-03-17 14:54:00,138.33,138.37,138.3,138.365,227800000.0
2009-03-17 14:55:00,138.37,138.415,138.365,138.415,177600000.0
2009-03-17 14:56:00,138.42,138.42,138.255,138.255,335000000.0
2009-03-17 14:57:00,138.255,138.305,138.22,138.29,183000000.0
2009-03-17 14:58:00,138.29,138.31,138.265,138.265,83800000.0
2009-03-17 14:59:00,138.265,138.315,138.265,138.305,112400000.0
2009-03-17 15:00:00,138.3,138.35,138.28,138.35,103000000.0
2009-03-17 15:01:00,138.345,138.36,138.305,138.325,120600000.0
2009-03-17 15:02:00,138.325,138.35,138.24,138.24,141600000.0
2009-03-17 15:03:00,138.23,138.255,138.2,138.23,243200000.0
2009-03-17 15:04:00,138.23,138.24,138.19,138.19,214200000.0
2009-03-17 15:05:00,138.19,138.215,138.185,138.19,173000000.0
2009-03-17 15:06:00,138.19,138.205,138.155,138.155,127800000.0
2009-03-17 15:07:00,138.155,138.19,138.155,138.175,127200000.0
2009-03-17 15:08:00,138.18,138.18,138.135,138.155,229400000.0
2009-03-17 15:09:00,138.15,138.21,138.145,138.16,229200000.0
2009-03-17 15:10:00,138.16,138.18,138.135,138.145,112000000.0
2009-03-17 15:11:00,138.14,138.225,138.14,138.225,131600000.0
2009-03-17 15:12:00,138.21,138.22,138.12,138.125,319000000.0
2009-03-17 15:13:00,138.12,138.21,138.12,138.175,152000000.0
2009-03-17 15:14:00,138.18,138.25,138.17,138.235,180600000.0
2009-03-17 15:15:00,138.24,138.33,138.22,138.33,140200000.0
2009-03-17 15:16:00,138.34,138.4,138.33,138.38,188800000.0
2009-03-17 15:17:00,138.385,138.4,138.32,138.32,189000000.0
2009-03-17 15:18:00,138.32,138.35,138.285,138.29,280000000.0
2009-03-17 15:19:00,138.295,138.32,138.285,138.3,222600000.0
2009-03-17 15:20:00,138.275,138.275,138.215,138.25,201400000.0
2009-03-17 15:21:00,138.25,138.265,138.16,138.185,222199999.0
2009-03-17 15:22:00,138.185,138.285,138.175,138.275,122600000.0
2009-03-17 15:23:00,138.27,138.29,138.26,138.285,137400000.0
2009-03-17 15:24:00,138.29,138.32,138.285,138.305,111000000.0
2009-03-17 15:25:00,138.305,138.32,138.25,138.255,128800000.0
2009-03-17 15:26:00,138.255,138.295,138.245,138.29,107200000.0
2009-03-17 15:27:00,138.295,138.345,138.275,138.3,199600000.0
2009-03-17 15:28:00,138.295,138.32,138.26,138.31,99000000.0
2009-03-17 15:29:00,138.31,138.35,138.305,138.35,173200000.0
2009-03-17 15:30:00,138.35,138.375,138.32,138.36,171000000.0
2009-03-17 15:31:00,138.365,138.435,138.36,138.385,212200000.0
2009-03-17 15:32:00,138.38,138.4,138.38,138.395,182800000.0
2009-03-17 15:33:00,138.395,138.405,138.355,138.37,186000000.0
2009-03-17 15:34:00,138.375,138.385,138.355,138.37,87000000.0
2009-03-17 15:35:00,138.38,138.38,138.265,138.295,108400000.0
2009-03-17 15:36:00,138.29,138.355,138.29,138.33,112000000.0
2009-03-17 15:37:00,138.33,138.38,138.305,138.38,187600000.0
2009-03-17 15:38:00,138.38,138.395,138.265,138.265,145000000.0
2009-03-17 15:39:00,138.27,138.27,138.18,138.195,200400000.0
2009-03-17 15:40:00,138.2,138.2,138.135,138.17,212000000.0
2009-03-17 15:41:00,138.165,138.21,138.15,138.21,77400000.0
2009-03-17 15:42:00,138.215,138.265,138.155,138.205,244800000.0
2009-03-17 15:43:00,138.2,138.255,138.155,138.155,195800000.0
2009-03-17 15:44:00,138.155,138.2,138.13,138.175,172600000.0
2009-03-17 15:45:00,138.17,138.17,138.08,138.09,204200000.0
2009-03-17 15:46:00,138.08,138.095,138.005,138.045,200200000.0
2009-03-17 15:47:00,138.04,138.11,138.015,138.055,321600000.0
2009-03-17 15:48:00,138.055,138.1,138.03,138.1,210400000.0
2009-03-17 15:49:00,138.095,138.19,138.08,138.08,357600000.0
2009-03-17 15:50:00,138.075,138.155,138.075,138.12,164800000.0
2009-03-17 15:51:00,138.12,138.22,138.105,138.175,164800000.0
2009-03-17 15:52:00,138.17,138.235,138.135,138.235,324600000.0
2009-03-17 15:53:00,138.24,138.27,138.2,138.24,136400000.0
2009-03-17 15:54:00,138.235,138.29,138.215,138.22,273600000.0
2009-03-17 15:55:00,138.23,138.355,138.22,138.305,187000001.0
2009-03-17 15:56:00,138.3,138.31,138.225,138.225,172200000.0
2009-03-17 15:57:00,138.22,138.26,138.175,138.215,313800000.0
2009-03-17 15:58:00,138.205,138.23,138.19,138.2,114600000.0
2009-03-17 15:59:00,138.2,138.23,138.175,138.205,132200000.0
2009-03-17 16:00:00,138.2,138.335,138.185,138.33,204000000.0
2009-03-17 16:01:00,138.325,138.425,138.305,138.39,192400000.0
2009-03-17 16:02:00,138.405,138.545,138.395,138.465,262200000.0
2009-03-17 16:03:00,138.465,138.505,138.455,138.465,135000000.0
2009-03-17 16:04:00,138.47,138.5,138.43,138.43,148600000.0
2009-03-17 16:05:00,138.44,138.455,138.4,138.41,207800000.0
2009-03-17 16:06:00,138.425,138.43,138.38,138.395,123600000.0
2009-03-17 16:07:00,138.39,138.39,138.3,138.34,392200000.0
2009-03-17 16:08:00,138.335,138.385,138.305,138.31,315900000.0
2009-03-17 16:09:00,138.31,138.405,138.31,138.405,168200000.0
2009-03-17 16:10:00,138.395,138.47,138.38,138.42,320000000.0
2009-03-17 16:11:00,138.415,138.415,138.31,138.325,417400000.0
2009-03-17 16:12:00,138.315,138.415,138.305,138.385,242800000.0
2009-03-17 16:13:00,138.385,138.385,138.33,138.34,142800000.0
2009-03-17 16:14:00,138.34,138.35,138.31,138.33,130600000.0
2009-03-17 16:15:00,138.335,138.365,138.27,138.275,279300000.0
2009-03-17 16:16:00,138.275,138.295,138.24,138.27,290000000.0
2009-03-17 16:17:00,138.27,138.28,138.14,138.145,233000000.0
2009-03-17 16:18:00,138.14,138.2,138.075,138.175,487200000.0
2009-03-17 16:19:00,138.185,138.19,138.08,138.095,223800000.0
2009-03-17 16:20:00,138.1,138.155,138.075,138.145,310600000.0
2009-03-17 16:21:00,138.145,138.215,138.065,138.125,263800000.0
2009-03-17 16:22:00,138.125,138.125,138.055,138.095,230800000.0
2009-03-17 16:23:00,138.085,138.22,138.085,138.21,352200000.0
2009-03-17 16:24:00,138.215,138.29,138.21,138.28,159200000.0
2009-03-17 16:25:00,138.28,138.28,138.18,138.225,110400000.0
2009-03-17 16:26:00,138.23,138.265,138.19,138.19,180800000.0
2009-03-17 16:27:00,138.175,138.18,138.115,138.145,169000000.0
2009-03-17 16:28:00,138.16,138.21,138.15,138.19,284800000.0
2009-03-17 16:29:00,138.19,138.26,138.18,138.235,147200000.0
2009-03-17 16:30:00,138.22,138.33,138.2,138.315,249800000.0
2009-03-17 16:31:00,138.31,138.36,138.26,138.315,177600000.0
2009-03-17 16:32:00,138.32,138.33,138.24,138.29,228000000.0
2009-03-17 16:33:00,138.29,138.3,138.255,138.285,107800000.0
2009-03-17 16:34:00,138.285,138.335,138.24,138.315,148400000.0
2009-03-17 16:35:00,138.32,138.39,138.29,138.305,201200000.0
2009-03-17 16:36:00,138.3,138.335,138.285,138.325,87600000.0
2009-03-17 16:37:00,138.325,138.325,138.2,138.265,182800000.0
2009-03-17 16:38:00,138.26,138.325,138.23,138.325,64400000.0
2009-03-17 16:39:00,138.34,138.37,138.27,138.285,234600000.0
2009-03-17 16:40:00,138.285,138.355,138.275,138.355,89800000.0
2009-03-17 16:41:00,138.36,138.36,138.24,138.255,112400000.0
2009-03-17 16:42:00,138.265,138.355,138.22,138.345,136800000.0
2009-03-17 16:43:00,138.34,138.345,138.305,138.325,145600000.0
2009-03-17 16:44:00,138.33,138.41,138.305,138.37,146600000.0
2009-03-17 16:45:00,138.375,138.43,138.345,138.365,140000000.0
2009-03-17 16:46:00,138.36,138.415,138.33,138.4,236400000.0
2009-03-17 16:47:00,138.4,138.41,138.325,138.335,150800000.0
2009-03-17 16:48:00,138.33,138.365,138.305,138.35,147000000.0
2009-03-17 16:49:00,138.355,138.4,138.34,138.385,101400000.0
2009-03-17 16:50:00,138.38,138.425,138.38,138.42,94600000.0
2009-03-17 16:51:00,138.41,138.485,138.41,138.42,248200000.0
2009-03-17 16:52:00,138.42,138.525,138.42,138.525,145600000.0
2009-03-17 16:53:00,138.53,138.53,138.365,138.44,165200000.0
2009-03-17 16:54:00,138.435,138.47,138.405,138.425,279600000.0
2009-03-17 16:55:00,138.425,138.435,138.395,138.425,142400000.0
2009-03-17 16:56:00,138.43,138.43,138.35,138.37,191400000.0
2009-03-17 16:57:00,138.38,138.38,138.285,138.33,155800000.0
2009-03-17 16:58:00,138.33,138.355,138.295,138.315,198200000.0
2009-03-17 16:59:00,138.31,138.395,138.295,138.38,303600000.0
2009-03-17 17:00:00,138.38,138.385,138.295,138.325,245500000.0
2009-03-17 17:01:00,138.325,138.325,138.26,138.29,195800000.0
2009-03-17 17:02:00,138.29,138.36,138.28,138.31,163900000.0
2009-03-17 17:03:00,138.3,138.315,138.26,138.275,207600000.0
2009-03-17 17:04:00,138.275,138.345,138.26,138.325,236800000.0
2009-03-17 17:05:00,138.335,138.35,138.295,138.345,171400000.0
2009-03-17 17:06:00,138.345,138.38,138.305,138.37,254200000.0
2009-03-17 17:07:00,138.37,138.385,138.335,138.385,419400001.0
2009-03-17 17:08:00,138.385,138.385,138.32,138.36,280800000.0
2009-03-17 17:09:00,138.365,138.365,138.315,138.315,158600000.0
2009-03-17 17:10:00,138.325,138.41,138.32,138.4,369200000.0
2009-03-17 17:11:00,138.395,138.42,138.345,138.415,291800000.0
2009-03-17 17:12:00,138.415,138.44,138.385,138.39,202800000.0
2009-03-17 17:13:00,138.39,138.405,138.36,138.38,234200000.0
2009-03-17 17:14:00,138.38,138.39,138.325,138.365,135800000.0
2009-03-17 17:15:00,138.365,138.365,138.185,138.195,251500000.0
2009-03-17 17:16:00,138.195,138.22,138.115,138.12,164600000.0
2009-03-17 17:17:00,138.12,138.175,138.12,138.165,183400000.0
2009-03-17 17:18:00,138.17,138.19,138.155,138.175,86200000.0
2009-03-17 17:19:00,138.185,138.24,138.185,138.24,81600000.0
2009-03-17 17:20:00,138.24,138.275,138.21,138.215,170400000.0
2009-03-17 17:21:00,138.21,138.235,138.205,138.235,66200000.0
2009-03-17 17:22:00,138.235,138.245,138.2,138.215,85200000.0
2009-03-17 17:23:00,138.215,138.27,138.2,138.21,108600000.0
2009-03-17 17:24:00,138.215,138.225,138.175,138.18,160800000.0
2009-03-17 17:25:00,138.18,138.215,138.155,138.17,101000000.0
2009-03-17 17:26:00,138.17,138.22,138.085,138.16,114600000.0
2009-03-17 17:27:00,138.165,138.205,138.15,138.18,100600000.0
2009-03-17 17:28:00,138.18,138.215,138.165,138.2,75600000.0
2009-03-17 17:29:00,138.21,138.235,138.125,138.14,140200000.0
2009-03-17 17:30:00,138.155,138.21,138.115,138.145,150800000.0
2009-03-17 17:31:00,138.16,138.22,138.145,138.15,97200000.0
2009-03-17 17:32:00,138.155,138.22,138.145,138.18,89200000.0
2009-03-17 17:33:00,138.185,138.19,138.135,138.18,255600000.0
2009-03-17 17:34:00,138.18,138.185,138.09,138.115,226800000.0
2009-03-17 17:35:00,138.12,138.13,138.075,138.1,159600000.0
2009-03-17 17:36:00,138.1,138.165,138.1,138.155,121200000.0
2009-03-17 17:37:00,138.16,138.175,138.105,138.17,148000000.0
2009-03-17 17:38:00,138.16,138.24,138.16,138.185,254000000.0
2009-03-17 17:39:00,138.19,138.22,138.16,138.205,95800000.0
2009-03-17 17:40:00,138.21,138.215,138.15,138.18,121800000.0
2009-03-17 17:41:00,138.18,138.31,138.18,138.31,152000000.0
2009-03-17 17:42:00,138.305,138.335,138.255,138.28,140400000.0
2009-03-17 17:43:00,138.27,138.27,138.225,138.265,135400000.0
2009-03-17 17:44:00,138.26,138.315,138.24,138.265,169600000.0
2009-03-17 17:45:00,138.265,138.305,138.265,138.27,215000000.0
2009-03-17 17:46:00,138.27,138.29,138.265,138.265,92200000.0
2009-03-17 17:47:00,138.265,138.27,138.235,138.265,160400000.0
2009-03-17 17:48:00,138.26,138.325,138.26,138.325,228200000.0
2009-03-17 17:49:00,138.325,138.345,138.31,138.325,374200000.0
2009-03-17 17:50:00,138.32,138.36,138.295,138.33,163000000.0
2009-03-17 17:51:00,138.325,138.41,138.315,138.385,130200000.0
2009-03-17 17:52:00,138.385,138.44,138.385,138.385,129400000.0
2009-03-17 17:53:00,138.385,138.415,138.36,138.415,150600000.0
2009-03-17 17:54:00,138.41,138.49,138.405,138.475,121000000.0
2009-03-17 17:55:00,138.47,138.5,138.46,138.485,178400000.0
2009-03-17 17:56:00,138.48,138.505,138.44,138.44,81800000.0
2009-03-17 17:57:00,138.435,138.465,138.405,138.45,179600000.0
2009-03-17 17:58:00,138.44,138.45,138.36,138.36,157600000.0
2009-03-17 17:59:00,138.35,138.57,138.325,138.55,325700000.0
2009-03-17 18:00:00,138.54,138.57,138.51,138.535,331600000.0
2009-03-17 18:01:00,138.535,138.645,138.5,138.64,287800000.0
2009-03-17 18:02:00,138.65,138.665,138.6,138.605,262200000.0
2009-03-17 18:03:00,138.6,138.615,138.53,138.55,267800000.0
2009-03-17 18:04:00,138.555,138.565,138.43,138.465,357400000.0
2009-03-17 18:05:00,138.475,138.51,138.46,138.51,186600000.0
2009-03-17 18:06:00,138.51,138.52,138.465,138.5,130000000.0
2009-03-17 18:07:00,138.49,138.51,138.465,138.495,160400000.0
2009-03-17 18:08:00,138.495,138.51,138.485,138.49,66400000.0
2009-03-17 18:09:00,138.49,138.49,138.275,138.305,243000000.0
2009-03-17 18:10:00,138.3,138.305,138.24,138.28,223800000.0
2009-03-17 18:11:00,138.275,138.365,138.255,138.36,316400000.0
2009-03-17 18:12:00,138.36,138.365,138.305,138.325,167600000.0
2009-03-17 18:13:00,138.325,138.37,138.315,138.36,104600000.0
2009-03-17 18:14:00,138.36,138.37,138.345,138.355,92600000.0
2009-03-17 18:15:00,138.35,138.41,138.35,138.405,98600000.0
2009-03-17 18:16:00,138.405,138.44,138.395,138.43,283800000.0
2009-03-17 18:17:00,138.425,138.445,138.32,138.325,206200000.0
2009-03-17 18:18:00,138.33,138.375,138.33,138.355,82200000.0
2009-03-17 18:19:00,138.355,138.375,138.34,138.37,164600000.0
2009-03-17 18:20:00,138.355,138.4,138.33,138.355,183200000.0
2009-03-17 18:21:00,138.37,138.4,138.33,138.37,171800000.0
2009-03-17 18:22:00,138.38,138.435,138.37,138.41,196000000.0
2009-03-17 18:23:00,138.41,138.41,138.37,138.395,194800000.0
2009-03-17 18:24:00,138.41,138.425,138.38,138.395,127600000.0
2009-03-17 18:25:00,138.4,138.46,138.395,138.455,179000000.0
2009-03-17 18:26:00,138.46,138.475,138.405,138.405,154000000.0
2009-03-17 18:27:00,138.41,138.425,138.39,138.4,67000000.0
2009-03-17 18:28:00,138.4,138.405,138.305,138.315,139800000.0
2009-03-17 18:29:00,138.315,138.36,138.315,138.33,149200000.0
2009-03-17 18:30:00,138.34,138.34,138.2,138.24,266500000.0
2009-03-17 18:31:00,138.235,138.325,138.235,138.285,80600000.0
2009-03-17 18:32:00,138.29,138.33,138.29,138.305,187600000.0
2009-03-17 18:33:00,138.31,138.45,138.31,138.435,256000000.0
2009-03-17 18:34:00,138.435,138.46,138.365,138.41,265000000.0
2009-03-17 18:35:00,138.415,138.485,138.38,138.48,262600000.0
2009-03-17 18:36:00,138.475,138.52,138.365,138.515,244000000.0
2009-03-17 18:37:00,138.515,138.52,138.485,138.49,136600000.0
2009-03-17 18:38:00,138.485,138.5,138.405,138.485,227800000.0
2009-03-17 18:39:00,138.49,138.495,138.225,138.23,207900000.0
2009-03-17 18:40:00,138.23,138.28,138.19,138.215,422000001.0
2009-03-17 18:41:00,138.205,138.225,138.165,138.17,233800000.0
2009-03-17 18:42:00,138.18,138.255,138.17,138.25,127600000.0
2009-03-17 18:43:00,138.255,138.295,138.225,138.27,81600000.0
2009-03-17 18:44:00,138.265,138.295,138.24,138.27,173000000.0
2009-03-17 18:45:00,138.27,138.34,138.25,138.33,193600000.0
2009-03-17 18:46:00,138.345,138.355,138.2,138.24,227800000.0
2009-03-17 18:47:00,138.255,138.255,138.21,138.25,98600000.0
2009-03-17 18:48:00,138.25,138.315,138.24,138.255,118800000.0
2009-03-17 18:49:00,138.265,138.285,138.225,138.24,105200000.0
2009-03-17 18:50:00,138.245,138.36,138.24,138.32,152200000.0
2009-03-17 18:51:00,138.31,138.325,138.225,138.295,225000000.0
2009-03-17 18:52:00,138.29,138.305,138.24,138.28,167000000.0
2009-03-17 18:53:00,138.275,138.275,138.215,138.235,163200000.0
2009-03-17 18:54:00,138.23,138.24,138.135,138.15,159400000.0
2009-03-17 18:55:00,138.145,138.19,138.125,138.17,178000000.0
2009-03-17 18:56:00,138.175,138.24,138.15,138.235,111800000.0
2009-03-17 18:57:00,138.24,138.34,138.235,138.34,129200000.0
2009-03-17 18:58:00,138.34,138.42,138.295,138.395,209600000.0
2009-03-17 18:59:00,138.415,138.415,138.27,138.285,104800000.0
2009-03-17 19:00:00,138.3,138.435,138.295,138.43,151000000.0
2009-03-17 19:01:00,138.43,138.44,138.35,138.39,144300000.0
2009-03-17 19:02:00,138.38,138.425,138.37,138.37,119400000.0
2009-03-17 19:03:00,138.37,138.395,138.37,138.38,65200000.0
2009-03-17 19:04:00,138.38,138.39,138.34,138.37,57000000.0
2009-03-17 19:05:00,138.36,138.375,138.315,138.315,36400000.0
2009-03-17 19:06:00,138.325,138.345,138.325,138.33,157000000.0
2009-03-17 19:07:00,138.33,138.34,138.27,138.285,120000000.0
2009-03-17 19:08:00,138.295,138.295,138.265,138.275,26800000.0
2009-03-17 19:09:00,138.27,138.27,138.255,138.265,26600000.0
2009-03-17 19:10:00,138.255,138.31,138.255,138.295,145000000.0
2009-03-17 19:11:00,138.29,138.315,138.285,138.3,25000000.0
2009-03-17 19:12:00,138.31,138.375,138.31,138.355,98000000.0
2009-03-17 19:13:00,138.36,138.375,138.325,138.375,119400000.0
2009-03-17 19:14:00,138.375,138.38,138.32,138.345,69800000.0
2009-03-17 19:15:00,138.35,138.4,138.345,138.4,133600000.0
2009-03-17 19:16:00,138.4,138.435,138.365,138.385,132600000.0
2009-03-17 19:17:00,138.39,138.4,138.36,138.37,41800000.0
2009-03-17 19:18:00,138.37,138.385,138.32,138.32,100600000.0
2009-03-17 19:19:00,138.32,138.38,138.315,138.375,87200000.0
2009-03-17 19:20:00,138.375,138.375,138.305,138.305,89800000.0
2009-03-17 19:21:00,138.305,138.315,138.25,138.25,52600000.0
2009-03-17 19:22:00,138.255,138.295,138.25,138.28,76600000.0
2009-03-17 19:23:00,138.275,138.29,138.27,138.275,38800000.0
2009-03-17 19:24:00,138.275,138.32,138.275,138.29,84800000.0
2009-03-17 19:25:00,138.3,138.345,138.295,138.335,134200000.0
2009-03-17 19:26:00,138.335,138.395,138.335,138.385,68800000.0
2009-03-17 19:27:00,138.39,138.39,138.355,138.355,26000000.0
2009-03-17 19:28:00,138.36,138.375,138.355,138.37,53200000.0
2009-03-17 19:29:00,138.37,138.39,138.345,138.35,47400000.0
2009-03-17 19:30:00,138.35,138.38,138.335,138.34,66400000.0
2009-03-17 19:31:00,138.335,138.34,138.3,138.325,89600000.0
2009-03-17 19:32:00,138.33,138.33,138.205,138.24,237800000.0
2009-03-17 19:33:00,138.245,138.4,138.24,138.335,408000000.0
2009-03-17 19:34:00,138.335,138.445,138.31,138.415,395000000.0
2009-03-17 19:35:00,138.405,138.44,138.355,138.405,301400000.0
2009-03-17 19:36:00,138.37,138.475,138.37,138.42,171000000.0
2009-03-17 19:37:00,138.425,138.47,138.395,138.405,278800000.0
2009-03-17 19:38:00,138.405,138.44,138.405,138.415,119000000.0
2009-03-17 19:39:00,138.43,138.46,138.425,138.435,109800000.0
2009-03-17 19:40:00,138.43,138.455,138.415,138.445,69800000.0
2009-03-17 19:41:00,138.44,138.45,138.44,138.44,19800000.0
2009-03-17 19:42:00,138.44,138.46,138.425,138.425,193200000.0
2009-03-17 19:43:00,138.425,138.46,138.415,138.415,279600000.0
2009-03-17 19:44:00,138.415,138.435,138.405,138.43,64600000.0
2009-03-17 19:45:00,138.43,138.445,138.415,138.43,50200000.0
2009-03-17 19:46:00,138.425,138.425,138.36,138.385,99200000.0
2009-03-17 19:47:00,138.39,138.39,138.365,138.37,65600000.0
2009-03-17 19:48:00,138.36,138.39,138.36,138.37,98000000.0
2009-03-17 19:49:00,138.37,138.41,138.37,138.395,121200000.0
2009-03-17 19:50:00,138.395,138.395,138.315,138.355,232000000.0
2009-03-17 19:51:00,138.355,138.37,138.325,138.34,164600000.0
2009-03-17 19:52:00,138.34,138.38,138.33,138.35,120000000.0
2009-03-17 19:53:00,138.35,138.35,138.295,138.295,103600000.0
2009-03-17 19:54:00,138.3,138.345,138.3,138.33,194800000.0
2009-03-17 19:55:00,138.31,138.345,138.305,138.325,135600000.0
2009-03-17 19:56:00,138.33,138.35,138.295,138.295,190400000.0
2009-03-17 19:57:00,138.31,138.32,138.275,138.31,114400000.0
2009-03-17 19:58:00,138.305,138.37,138.305,138.37,81400000.0
2009-03-17 19:59:00,138.37,138.435,138.355,138.435,212000000.0
2009-03-17 20:00:00,138.43,138.455,138.375,138.375,153400000.0
2009-03-17 20:01:00,138.375,138.405,138.375,138.4,77200000.0
2009-03-17 20:02:00,138.4,138.43,138.365,138.43,131200000.0
2009-03-17 20:03:00,138.425,138.44,138.31,138.325,289000000.0
2009-03-17 20:04:00,138.33,138.335,138.295,138.31,88400000.0
2009-03-17 20:05:00,138.305,138.385,138.305,138.375,114800000.0
2009-03-17 20:06:00,138.38,138.385,138.34,138.35,115400000.0
2009-03-17 20:07:00,138.355,138.405,138.35,138.375,150400000.0
2009-03-17 20:08:00,138.375,138.39,138.345,138.375,73600000.0
2009-03-17 20:09:00,138.37,138.375,138.285,138.285,65400000.0
2009-03-17 20:10:00,138.285,138.29,138.26,138.285,55600000.0
2009-03-17 20:11:00,138.29,138.385,138.28,138.385,242200000.0
2009-03-17 20:12:00,138.395,138.555,138.395,138.46,283200000.0
2009-03-17 20:13:00,138.46,138.485,138.4,138.415,153800000.0
2009-03-17 20:14:00,138.41,138.42,138.395,138.395,94800000.0
2009-03-17 20:15:00,138.395,138.455,138.395,138.405,294400000.0
2009-03-17 20:16:00,138.415,138.42,138.39,138.395,76400000.0
2009-03-17 20:17:00,138.41,138.46,138.405,138.455,51000000.0
2009-03-17 20:18:00,138.455,138.455,138.315,138.42,184400000.0
2009-03-17 20:19:00,138.415,138.435,138.355,138.375,146000000.0
2009-03-17 20:20:00,138.38,138.425,138.38,138.425,71600000.0
2009-03-17 20:21:00,138.405,138.46,138.405,138.44,89000000.0
2009-03-17 20:22:00,138.435,138.465,138.415,138.415,40200000.0
2009-03-17 20:23:00,138.41,138.415,138.395,138.415,83000000.0
2009-03-17 20:24:00,138.41,138.445,138.395,138.435,44000000.0
2009-03-17 20:25:00,138.445,138.445,138.315,138.315,77800000.0
2009-03-17 20:26:00,138.32,138.355,138.29,138.355,95600000.0
2009-03-17 20:27:00,138.35,138.35,138.29,138.295,136000000.0
2009-03-17 20:28:00,138.29,138.32,138.29,138.3,76200000.0
2009-03-17 20:29:00,138.3,138.365,138.26,138.36,191600000.0
2009-03-17 20:30:00,138.355,138.36,138.26,138.26,120200000.0
2009-03-17 20:31:00,138.26,138.315,138.26,138.3,156600000.0
2009-03-17 20:32:00,138.3,138.335,138.275,138.285,86800000.0
2009-03-17 20:33:00,138.285,138.29,138.265,138.27,76600000.0
2009-03-17 20:34:00,138.275,138.275,138.23,138.23,76000000.0
2009-03-17 20:35:00,138.235,138.255,138.225,138.24,40200000.0
2009-03-17 20:36:00,138.24,138.24,138.195,138.225,50000000.0
2009-03-17 20:37:00,138.225,138.265,138.21,138.26,100800000.0
2009-03-17 20:38:00,138.27,138.28,138.24,138.25,211800000.0
2009-03-17 20:39:00,138.245,138.275,138.24,138.275,105800000.0
2009-03-17 20:40:00,138.27,138.275,138.255,138.26,72600000.0
2009-03-17 20:41:00,138.26,138.285,138.26,138.28,44400000.0
2009-03-17 20:42:00,138.28,138.41,138.27,138.34,219800000.0
2009-03-17 20:43:00,138.35,138.35,138.325,138.325,166200000.0
2009-03-17 20:44:00,138.315,138.335,138.315,138.33,130400000.0
2009-03-17 20:45:00,138.325,138.35,138.32,138.34,147200000.0
2009-03-17 20:46:00,138.335,138.335,138.27,138.3,67800000.0
2009-03-17 20:47:00,138.31,138.315,138.275,138.31,85400000.0
2009-03-17 20:48:00,138.31,138.35,138.3,138.315,89800000.0
2009-03-17 20:49:00,138.32,138.34,138.305,138.325,104800000.0
2009-03-17 20:50:00,138.33,138.335,138.3,138.335,84800000.0
2009-03-17 20:51:00,138.34,138.355,138.315,138.335,127600000.0
2009-03-17 20:52:00,138.335,138.35,138.32,138.32,91600000.0
2009-03-17 20:53:00,138.32,138.34,138.32,138.34,94200000.0
2009-03-17 20:54:00,138.34,138.345,138.32,138.345,179600000.0
2009-03-17 20:55:00,138.345,138.345,138.275,138.28,157800000.0
2009-03-17 20:56:00,138.27,138.275,138.205,138.25,120000000.0
2009-03-17 20:57:00,138.24,138.26,138.195,138.235,113800000.0
2009-03-17 20:58:00,138.235,138.24,138.22,138.23,65800000.0
2009-03-17 20:59:00,138.22,138.23,138.145,138.16,254000000.0
2009-03-17 21:00:00,138.165,138.165,138.09,138.145,121400000.0
2009-03-17 21:01:00,138.145,138.18,138.13,138.135,93600000.0
2009-03-17 21:02:00,138.15,138.18,138.145,138.18,107400000.0
2009-03-17 21:03:00,138.175,138.28,138.17,138.28,122800000.0
2009-03-17 21:04:00,138.275,138.34,138.275,138.34,254200000.0
2009-03-17 21:05:00,138.325,138.34,138.255,138.34,271400000.0
2009-03-17 21:06:00,138.34,138.41,138.34,138.41,221000000.0
2009-03-17 21:07:00,138.41,138.42,138.345,138.36,275900000.0
2009-03-17 21:08:00,138.36,138.465,138.36,138.44,87400000.0
2009-03-17 21:09:00,138.44,138.525,138.39,138.48,166400000.0
2009-03-17 21:10:00,138.485,138.51,138.455,138.495,187200000.0
2009-03-17 21:11:00,138.51,138.53,138.48,138.5,316100000.0
2009-03-17 21:12:00,138.51,138.515,138.425,138.47,262400000.0
2009-03-17 21:13:00,138.465,138.47,138.44,138.445,111600000.0
2009-03-17 21:14:00,138.45,138.485,138.42,138.455,106600000.0
2009-03-17 21:15:00,138.45,138.48,138.385,138.4,93400000.0
2009-03-17 21:16:00,138.405,138.445,138.39,138.42,111000000.0
2009-03-17 21:17:00,138.42,138.445,138.42,138.42,100200000.0
2009-03-17 21:18:00,138.435,138.435,138.375,138.4,162400000.0
2009-03-17 21:19:00,138.39,138.4,138.37,138.385,17200000.0
2009-03-17 21:20:00,138.37,138.395,138.36,138.39,71400000.0
2009-03-17 21:21:00,138.38,138.4,138.37,138.39,244600000.0
2009-03-17 21:22:00,138.395,138.41,138.38,138.4,149600000.0
2009-03-17 21:23:00,138.4,138.405,138.385,138.385,59800000.0
2009-03-17 21:24:00,138.385,138.4,138.375,138.375,50600000.0
2009-03-17 21:25:00,138.385,138.395,138.35,138.355,50800000.0
2009-03-17 21:26:00,138.355,138.375,138.345,138.36,86600000.0
2009-03-17 21:27:00,138.365,138.375,138.32,138.345,230400000.0
2009-03-17 21:28:00,138.35,138.46,138.35,138.435,262800000.0
2009-03-17 21:29:00,138.45,138.45,138.38,138.385,221400000.0
2009-03-17 21:30:00,138.385,138.45,138.385,138.435,169000000.0
2009-03-17 21:31:00,138.43,138.445,138.38,138.385,89400000.0
2009-03-17 21:32:00,138.375,138.385,138.35,138.365,186000000.0
2009-03-17 21:33:00,138.365,138.415,138.365,138.4,132200000.0
2009-03-17 21:34:00,138.395,138.415,138.395,138.41,56200000.0
2009-03-17 21:35:00,138.405,138.415,138.39,138.415,167800000.0
2009-03-17 21:36:00,138.425,138.44,138.41,138.425,121200000.0
2009-03-17 21:37:00,138.42,138.435,138.38,138.385,82600000.0
2009-03-17 21:38:00,138.385,138.4,138.35,138.35,78200000.0
2009-03-17 21:39:00,138.35,138.39,138.345,138.38,52800000.0
2009-03-17 21:40:00,138.375,138.43,138.375,138.4,144000000.0
2009-03-17 21:41:00,138.405,138.45,138.405,138.425,83800000.0
2009-03-17 21:42:00,138.415,138.425,138.405,138.41,18000000.0
2009-03-17 21:43:00,138.41,138.445,138.39,138.43,111800000.0
2009-03-17 21:44:00,138.425,138.44,138.345,138.365,133200000.0
2009-03-17 21:45:00,138.37,138.395,138.355,138.38,79200000.0
2009-03-17 21:46:00,138.38,138.4,138.295,138.32,173800000.0
2009-03-17 21:47:00,138.325,138.33,138.305,138.305,25000000.0
2009-03-17 21:48:00,138.3,138.325,138.3,138.315,14000000.0
2009-03-17 21:49:00,138.31,138.34,138.26,138.295,119200000.0
2009-03-17 21:50:00,138.285,138.31,138.275,138.29,63400000.0
2009-03-17 21:51:00,138.285,138.295,138.27,138.27,30600000.0
2009-03-17 21:52:00,138.275,138.305,138.24,138.27,82400000.0
2009-03-17 21:53:00,138.27,138.29,138.27,138.285,53600000.0
2009-03-17 21:54:00,138.3,138.305,138.285,138.305,52800000.0
2009-03-17 21:55:00,138.305,138.305,138.215,138.295,144800000.0
2009-03-17 21:56:00,138.285,138.325,138.285,138.315,55400000.0
2009-03-17 21:57:00,138.31,138.315,138.31,138.31,18000000.0
2009-03-17 21:58:00,138.31,138.345,138.31,138.33,54400000.0
2009-03-17 21:59:00,138.33,138.35,138.315,138.34,125200000.0
2009-03-17 22:00:00,138.33,138.35,138.3,138.35,171400000.0
2009-03-17 22:01:00,138.35,138.395,138.35,138.365,207400000.0
2009-03-17 22:02:00,138.365,138.405,138.36,138.405,224200000.0
2009-03-17 22:03:00,138.4,138.415,138.37,138.385,194000000.0
2009-03-17 22:04:00,138.4,138.455,138.39,138.445,76600000.0
2009-03-17 22:05:00,138.455,138.525,138.45,138.495,293200000.0
2009-03-17 22:06:00,138.5,138.51,138.485,138.485,84200000.0
2009-03-17 22:07:00,138.485,138.525,138.485,138.525,270400000.0
2009-03-17 22:08:00,138.53,138.555,138.525,138.545,81400000.0
2009-03-17 22:09:00,138.54,138.54,138.52,138.53,89800000.0
2009-03-17 22:10:00,138.53,138.535,138.51,138.52,233600000.0
2009-03-17 22:11:00,138.515,138.515,138.35,138.41,249000000.0
2009-03-17 22:12:00,138.41,138.45,138.365,138.385,399200000.0
2009-03-17 22:13:00,138.395,138.485,138.375,138.485,264800000.0
2009-03-17 22:14:00,138.495,138.495,138.375,138.375,186400000.0
2009-03-17 22:15:00,138.39,138.405,138.36,138.37,74400000.0
2009-03-17 22:16:00,138.38,138.385,138.36,138.38,36800000.0
2009-03-17 22:17:00,138.37,138.385,138.355,138.355,34200000.0
2009-03-17 22:18:00,138.38,138.41,138.35,138.395,59000000.0
2009-03-17 22:19:00,138.395,138.415,138.375,138.415,77800000.0
2009-03-17 22:20:00,138.415,138.435,138.405,138.43,45800000.0
2009-03-17 22:21:00,138.43,138.43,138.42,138.425,16800000.0
2009-03-17 22:22:00,138.425,138.43,138.385,138.42,55400000.0
2009-03-17 22:23:00,138.42,138.455,138.41,138.44,202400000.0
2009-03-17 22:24:00,138.44,138.48,138.42,138.47,138800000.0
2009-03-17 22:25:00,138.475,138.495,138.47,138.47,20800000.0
2009-03-17 22:26:00,138.47,138.48,138.42,138.465,53800000.0
2009-03-17 22:27:00,138.465,138.475,138.46,138.475,36200000.0
2009-03-17 22:28:00,138.48,138.51,138.48,138.5,16800000.0
2009-03-17 22:29:00,138.495,138.5,138.485,138.49,25600000.0
2009-03-17 22:30:00,138.49,138.49,138.41,138.46,71100000.0
2009-03-17 22:31:00,138.47,138.48,138.44,138.45,324800000.0
2009-03-17 22:32:00,138.455,138.465,138.42,138.43,147600000.0
2009-03-17 22:33:00,138.425,138.445,138.41,138.425,210200000.0
2009-03-17 22:34:00,138.425,138.455,138.425,138.445,38200000.0
2009-03-17 22:35:00,138.435,138.48,138.435,138.445,80000000.0
2009-03-17 22:36:00,138.45,138.48,138.45,138.47,55200000.0
2009-03-17 22:37:00,138.47,138.47,138.455,138.455,18000000.0
2009-03-17 22:38:00,138.455,138.455,138.445,138.45,12000000.0
2009-03-17 22:39:00,138.455,138.455,138.45,138.45,21400000.0
2009-03-17 22:40:00,138.445,138.455,138.445,138.455,41400000.0
2009-03-17 22:41:00,138.445,138.45,138.44,138.44,37000000.0
2009-03-17 22:42:00,138.445,138.465,138.425,138.455,84000000.0
2009-03-17 22:43:00,138.475,138.475,138.425,138.47,113600000.0
2009-03-17 22:44:00,138.46,138.475,138.365,138.425,386600000.0
2009-03-17 22:45:00,138.42,138.445,138.405,138.435,97000000.0
2009-03-17 22:46:00,138.44,138.47,138.425,138.445,111800000.0
2009-03-17 22:47:00,138.45,138.455,138.445,138.445,63400000.0
2009-03-17 22:48:00,138.44,138.455,138.425,138.425,64200000.0
2009-03-17 22:49:00,138.43,138.445,138.43,138.445,56800000.0
2009-03-17 22:50:00,138.44,138.455,138.43,138.455,176800000.0
2009-03-17 22:51:00,138.455,138.465,138.445,138.45,18400000.0
2009-03-17 22:52:00,138.45,138.45,138.34,138.355,145600000.0
2009-03-17 22:53:00,138.36,138.44,138.36,138.42,100400000.0
2009-03-17 22:54:00,138.435,138.45,138.405,138.45,169800000.0
2009-03-17 22:55:00,138.45,138.46,138.4,138.425,181800000.0
2009-03-17 22:56:00,138.425,138.445,138.405,138.425,131000000.0
2009-03-17 22:57:00,138.43,138.43,138.4,138.405,81600000.0
2009-03-17 22:58:00,138.395,138.395,138.39,138.39,19000000.0
2009-03-17 22:59:00,138.39,138.415,138.375,138.38,31400000.0
2009-03-17 23:00:00,138.37,138.38,138.32,138.325,76800000.0
2009-03-17 23:01:00,138.34,138.405,138.34,138.405,76800000.0
2009-03-17 23:02:00,138.405,138.45,138.395,138.43,41200000.0
2009-03-17 23:03:00,138.43,138.43,138.395,138.43,11800000.0
2009-03-17 23:04:00,138.425,138.43,138.425,138.43,2000000.0
2009-03-17 23:05:00,138.435,138.435,138.38,138.38,21200000.0
2009-03-17 23:06:00,138.385,138.425,138.37,138.425,70800000.0
2009-03-17 23:07:00,138.44,138.44,138.36,138.42,48600000.0
2009-03-17 23:08:00,138.445,138.49,138.445,138.445,41400000.0
2009-03-17 23:09:00,138.455,138.52,138.455,138.515,74300000.0
2009-03-17 23:10:00,138.47,138.51,138.47,138.51,11600000.0
2009-03-17 23:11:00,138.515,138.515,138.485,138.505,30600000.0
2009-03-17 23:12:00,138.475,138.48,138.475,138.48,3400000.0
2009-03-17 23:13:00,138.475,138.485,138.475,138.485,5600000.0
2009-03-17 23:14:00,138.485,138.53,138.485,138.53,11200000.0
2009-03-17 23:15:00,138.53,138.54,138.53,138.54,11000000.0
2009-03-17 23:16:00,138.55,138.555,138.525,138.555,29000000.0
2009-03-17 23:17:00,138.545,138.555,138.52,138.52,32600000.0
2009-03-17 23:18:00,138.515,138.515,138.49,138.51,9000000.0
2009-03-17 23:19:00,138.52,138.52,138.515,138.515,2000000.0
2009-03-17 23:20:00,138.48,138.53,138.48,138.525,10400000.0
2009-03-17 23:21:00,138.52,138.52,138.505,138.52,26800000.0
2009-03-17 23:22:00,138.5,138.505,138.495,138.505,7000000.0
2009-03-17 23:23:00,138.5,138.505,138.49,138.505,6800000.0
2009-03-17 23:24:00,138.485,138.505,138.48,138.5,35400000.0
2009-03-17 23:25:00,138.429,138.48,138.421,138.475,24600000.0
2009-03-17 23:26:00,138.51,138.51,138.51,138.51,1000000.0
2009-03-17 23:27:00,138.53,138.54,138.53,138.54,3000000.0
2009-03-17 23:28:00,138.545,138.545,138.535,138.535,9600000.0
2009-03-17 23:29:00,138.525,138.525,138.525,138.525,3000000.0
2009-03-17 23:30:00,138.525,138.535,138.515,138.525,12000000.0
2009-03-17 23:31:00,138.515,138.515,138.505,138.505,3000000.0
2009-03-17 23:32:00,138.47,138.515,138.47,138.5,35600000.0
2009-03-17 23:33:00,138.5,138.5,138.465,138.475,10000000.0
2009-03-17 23:34:00,138.475,138.495,138.475,138.495,10000000.0
2009-03-17 23:35:00,138.49,138.5,138.485,138.495,19600000.0
2009-03-17 23:36:00,138.495,138.495,138.4,138.4,74200000.0
2009-03-17 23:37:00,138.405,138.495,138.4,138.48,86200000.0
2009-03-17 23:38:00,138.48,138.52,138.47,138.52,46600000.0
2009-03-17 23:39:00,138.52,138.545,138.49,138.535,35200000.0
2009-03-17 23:40:00,138.545,138.545,138.53,138.53,5000000.0
2009-03-17 23:41:00,138.505,138.525,138.505,138.525,12000000.0
2009-03-17 23:42:00,138.525,138.545,138.525,138.53,30600000.0
2009-03-17 23:43:00,138.525,138.525,138.51,138.525,15600000.0
2009-03-17 23:44:00,138.525,138.525,138.5,138.5,7600000.0
2009-03-17 23:45:00,138.5,138.515,138.495,138.515,5000000.0
2009-03-17 23:46:00,138.48,138.515,138.465,138.465,30400000.0
2009-03-17 23:47:00,138.47,138.47,138.465,138.465,3600000.0
2009-03-17 23:48:00,138.46,138.48,138.45,138.48,9000000.0
2009-03-17 23:49:00,138.48,138.52,138.475,138.49,8600000.0
2009-03-17 23:50:00,138.49,138.49,138.47,138.475,6000000.0
2009-03-17 23:51:00,138.475,138.485,138.455,138.485,20000000.0
2009-03-17 23:52:00,138.46,138.5,138.445,138.5,55000000.0
2009-03-17 23:53:00,138.495,138.505,138.485,138.49,7000000.0
2009-03-17 23:54:00,138.48,138.48,138.47,138.47,4000000.0
2009-03-17 23:55:00,138.46,138.48,138.46,138.475,14000000.0
2009-03-17 23:56:00,138.475,138.475,138.465,138.465,6200000.0
2009-03-17 23:57:00,138.455,138.48,138.43,138.48,10600000.0
2009-03-17 23:58:00,138.445,138.525,138.445,138.52,31800000.0
2009-03-17 23:59:00,138.495,138.53,138.495,138.52,20000000.0
2009-03-18 00:00:00,138.51,138.53,138.505,138.53,24000000.0
2009-03-18 00:01:00,138.525,138.545,138.485,138.485,21800000.0
2009-03-18 00:02:00,138.475,138.495,138.475,138.49,10000000.0
2009-03-18 00:03:00,138.495,138.51,138.49,138.505,21000000.0
2009-03-18 00:04:00,138.505,138.53,138.495,138.525,19000000.0
2009-03-18 00:05:00,138.52,138.525,138.515,138.525,6000000.0
2009-03-18 00:06:00,138.525,138.525,138.47,138.495,12000000.0
2009-03-18 00:07:00,138.495,138.54,138.46,138.505,28400000.0
2009-03-18 00:08:00,138.5,138.505,138.495,138.5,4200000.0
2009-03-18 00:09:00,138.505,138.515,138.5,138.515,4000000.0
2009-03-18 00:10:00,138.525,138.525,138.51,138.515,11000000.0
2009-03-18 00:11:00,138.515,138.515,138.48,138.5,24200000.0
2009-03-18 00:12:00,138.5,138.505,138.48,138.495,17000000.0
2009-03-18 00:13:00,138.5,138.51,138.495,138.505,9000000.0
2009-03-18 00:14:00,138.505,138.515,138.5,138.51,16000000.0
2009-03-18 00:15:00,138.52,138.52,138.495,138.5,16000000.0
2009-03-18 00:16:00,138.49,138.505,138.49,138.5,5000000.0
2009-03-18 00:17:00,138.475,138.5,138.475,138.49,11400000.0
2009-03-18 00:18:00,138.49,138.505,138.47,138.505,27200000.0
2009-03-18 00:19:00,138.505,138.56,138.49,138.54,37000000.0
2009-03-18 00:20:00,138.535,138.55,138.53,138.54,14000000.0
2009-03-18 00:21:00,138.555,138.555,138.52,138.52,15000000.0
2009-03-18 00:22:00,138.52,138.545,138.52,138.545,10000000.0
2009-03-18 00:23:00,138.55,138.56,138.545,138.545,5000000.0
2009-03-18 00:24:00,138.54,138.545,138.505,138.515,22000000.0
2009-03-18 00:25:00,138.525,138.525,138.51,138.51,3000000.0
2009-03-18 00:26:00,138.515,138.525,138.515,138.525,4000000.0
2009-03-18 00:27:00,138.515,138.525,138.5,138.505,6000000.0
2009-03-18 00:28:00,138.51,138.51,138.51,138.51,1000000.0
2009-03-18 00:29:00,138.475,138.53,138.475,138.51,26000000.0
2009-03-18 00:30:00,138.52,138.555,138.5,138.555,29400000.0
2009-03-18 00:31:00,138.56,138.56,138.56,138.56,7000000.0
2009-03-18 00:32:00,138.525,138.535,138.525,138.535,9600000.0
2009-03-18 00:33:00,138.54,138.57,138.54,138.56,10200000.0
2009-03-18 00:34:00,138.52,138.52,138.52,138.52,3200000.0
2009-03-18 00:35:00,138.525,138.57,138.525,138.57,26400000.0
2009-03-18 00:36:00,138.57,138.575,138.555,138.555,12000000.0
2009-03-18 00:37:00,138.57,138.605,138.555,138.585,48800000.0
2009-03-18 00:38:00,138.585,138.705,138.57,138.695,88400000.0
2009-03-18 00:39:00,138.69,138.73,138.665,138.725,44200000.0
2009-03-18 00:40:00,138.73,138.74,138.715,138.74,42600000.0
2009-03-18 00:41:00,138.745,138.765,138.735,138.755,18800000.0
2009-03-18 00:42:00,138.76,138.765,138.74,138.75,35400000.0
2009-03-18 00:43:00,138.75,138.755,138.75,138.755,5000000.0
2009-03-18 00:44:00,138.755,138.755,138.735,138.75,8400000.0
2009-03-18 00:45:00,138.75,138.75,138.715,138.735,19200000.0
2009-03-18 00:46:00,138.725,138.735,138.725,138.725,18800000.0
2009-03-18 00:47:00,138.725,138.73,138.725,138.73,7000000.0
2009-03-18 00:48:00,138.725,138.735,138.705,138.725,42800000.0
2009-03-18 00:49:00,138.725,138.735,138.705,138.73,53600000.0
2009-03-18 00:50:00,138.735,138.74,138.625,138.685,41800000.0
2009-03-18 00:51:00,138.69,138.71,138.685,138.705,18000000.0
2009-03-18 00:52:00,138.7,138.705,138.69,138.7,10000000.0
2009-03-18 00:53:00,138.7,138.735,138.7,138.71,26000000.0
2009-03-18 00:54:00,138.715,138.72,138.71,138.71,10000000.0
2009-03-18 00:55:00,138.725,138.73,138.7,138.71,23000000.0
2009-03-18 00:56:00,138.705,138.72,138.705,138.71,11000000.0
2009-03-18 00:57:00,138.715,138.735,138.705,138.725,24600000.0
2009-03-18 00:58:00,138.73,138.735,138.71,138.715,18600000.0
2009-03-18 00:59:00,138.71,138.745,138.71,138.745,14200000.0
2009-03-18 01:00:00,138.75,138.84,138.75,138.83,32400000.0
2009-03-18 01:01:00,138.835,138.855,138.75,138.81,82800000.0
2009-03-18 01:02:00,138.81,138.835,138.78,138.795,38400000.0
2009-03-18 01:03:00,138.8,138.86,138.8,138.86,54600000.0
2009-03-18 01:04:00,138.865,138.875,138.8,138.8,44000000.0
2009-03-18 01:05:00,138.805,138.82,138.775,138.785,43000000.0
2009-03-18 01:06:00,138.785,138.83,138.785,138.83,34000000.0
2009-03-18 01:07:00,138.785,138.795,138.785,138.795,11200000.0
2009-03-18 01:08:00,138.795,138.845,138.795,138.835,47600000.0
2009-03-18 01:09:00,138.825,138.825,138.75,138.78,40800000.0
2009-03-18 01:10:00,138.785,138.785,138.76,138.76,9000000.0
2009-03-18 01:11:00,138.765,138.81,138.73,138.79,76000000.0
2009-03-18 01:12:00,138.795,138.805,138.785,138.805,19000000.0
2009-03-18 01:13:00,138.81,138.81,138.77,138.785,19000000.0
2009-03-18 01:14:00,138.78,138.795,138.77,138.78,13600000.0
2009-03-18 01:15:00,138.79,138.795,138.775,138.79,37800000.0
2009-03-18 01:16:00,138.785,138.785,138.755,138.755,6200000.0
2009-03-18 01:17:00,138.75,138.755,138.735,138.75,22800000.0
2009-03-18 01:18:00,138.75,138.755,138.74,138.755,16600000.0
2009-03-18 01:19:00,138.755,139.02,138.755,138.965,107000000.0
2009-03-18 01:20:00,138.955,138.955,138.84,138.875,101200000.0
2009-03-18 01:21:00,138.86,138.875,138.83,138.84,44800000.0
2009-03-18 01:22:00,138.83,138.865,138.815,138.83,26400000.0
2009-03-18 01:23:00,138.84,138.86,138.84,138.86,8000000.0
2009-03-18 01:24:00,138.85,138.855,138.785,138.855,42200000.0
2009-03-18 01:25:00,138.86,138.875,138.86,138.86,7000000.0
2009-03-18 01:26:00,138.87,138.875,138.87,138.875,6400000.0
2009-03-18 01:27:00,138.875,138.875,138.87,138.875,4400000.0
2009-03-18 01:28:00,138.88,138.885,138.845,138.855,59600000.0
2009-03-18 01:29:00,138.84,138.87,138.815,138.845,26000000.0
2009-03-18 01:30:00,138.85,138.865,138.825,138.835,19400000.0
2009-03-18 01:31:00,138.835,138.835,138.82,138.835,5400000.0
2009-03-18 01:32:00,138.83,138.83,138.805,138.825,21200000.0
2009-03-18 01:33:00,138.81,138.825,138.765,138.805,38600000.0
2009-03-18 01:34:00,138.82,138.825,138.8,138.825,31400000.0
2009-03-18 01:35:00,138.82,138.825,138.76,138.805,27200000.0
2009-03-18 01:36:00,138.79,138.82,138.74,138.79,83200000.0
2009-03-18 01:37:00,138.78,138.785,138.76,138.78,24600000.0
2009-03-18 01:38:00,138.78,138.805,138.78,138.805,13200000.0
2009-03-18 01:39:00,138.8,138.84,138.795,138.84,23400000.0
2009-03-18 01:40:00,138.825,138.855,138.825,138.85,34200000.0
2009-03-18 01:41:00,138.845,138.875,138.845,138.875,9200000.0
2009-03-18 01:42:00,138.89,138.91,138.89,138.905,8000000.0
2009-03-18 01:43:00,138.905,138.92,138.905,138.92,13600000.0
2009-03-18 01:44:00,138.93,138.94,138.905,138.935,33000000.0
2009-03-18 01:45:00,138.945,138.965,138.895,138.965,38600000.0
2009-03-18 01:46:00,138.955,138.965,138.915,138.925,14400000.0
2009-03-18 01:47:00,138.93,138.955,138.925,138.925,36200000.0
2009-03-18 01:48:00,138.95,138.99,138.94,138.99,13400000.0
2009-03-18 01:49:00,138.985,138.985,138.955,138.965,22400000.0
2009-03-18 01:50:00,138.965,138.985,138.96,138.985,5000000.0
2009-03-18 01:51:00,138.98,138.99,138.97,138.975,20600000.0
2009-03-18 01:52:00,138.985,139.03,138.985,139.0,36600000.0
2009-03-18 01:53:00,139.01,139.03,138.965,138.965,47600000.0
2009-03-18 01:54:00,138.975,138.985,138.975,138.985,9800000.0
2009-03-18 01:55:00,139.005,139.005,138.91,138.93,80000000.0
2009-03-18 01:56:00,138.93,138.94,138.8,138.83,82600000.0
2009-03-18 01:57:00,138.825,138.825,138.785,138.805,63400000.0
2009-03-18 01:58:00,138.8,138.865,138.79,138.855,51800000.0
2009-03-18 01:59:00,138.86,138.88,138.79,138.865,51200000.0
2009-03-18 02:00:00,138.855,138.87,138.8,138.825,118400000.0
2009-03-18 02:01:00,138.85,138.85,138.77,138.8,105800000.0
2009-03-18 02:02:00,138.8,138.885,138.785,138.885,82400000.0
2009-03-18 02:03:00,138.885,138.9,138.875,138.88,30400000.0
2009-03-18 02:04:00,138.875,138.875,138.835,138.845,71600000.0
2009-03-18 02:05:00,138.85,138.905,138.85,138.905,75200000.0
2009-03-18 02:06:00,138.91,138.91,138.78,138.83,140200000.0
2009-03-18 02:07:00,138.82,138.86,138.82,138.845,74600000.0
2009-03-18 02:08:00,138.845,138.845,138.745,138.745,52200000.0
2009-03-18 02:09:00,138.75,138.905,138.75,138.85,107800000.0
2009-03-18 02:10:00,138.845,138.85,138.77,138.805,63200000.0
2009-03-18 02:11:00,138.8,138.815,138.77,138.79,37200000.0
2009-03-18 02:12:00,138.785,138.785,138.755,138.755,23800000.0
2009-03-18 02:13:00,138.755,138.825,138.73,138.805,56000000.0
2009-03-18 02:14:00,138.81,138.81,138.765,138.765,26000000.0
2009-03-18 02:15:00,138.775,138.78,138.745,138.76,12000000.0
2009-03-18 02:16:00,138.76,138.77,138.75,138.77,25000000.0
2009-03-18 02:17:00,138.775,138.795,138.765,138.795,34000000.0
2009-03-18 02:18:00,138.8,138.8,138.785,138.79,30200000.0
2009-03-18 02:19:00,138.795,138.81,138.775,138.795,53600000.0
2009-03-18 02:20:00,138.795,138.8,138.785,138.8,22000000.0
2009-03-18 02:21:00,138.805,138.83,138.805,138.815,19800000.0
2009-03-18 02:22:00,138.82,138.825,138.815,138.815,14000000.0
2009-03-18 02:23:00,138.825,138.875,138.82,138.82,45600000.0
2009-03-18 02:24:00,138.83,138.84,138.82,138.84,6000000.0
2009-03-18 02:25:00,138.835,138.855,138.8,138.855,23400000.0
2009-03-18 02:26:00,138.855,138.86,138.855,138.855,4000000.0
2009-03-18 02:27:00,138.86,138.86,138.8,138.815,41400000.0
2009-03-18 02:28:00,138.81,138.83,138.81,138.83,10000000.0
2009-03-18 02:29:00,138.83,138.835,138.805,138.815,30800000.0
2009-03-18 02:30:00,138.815,138.825,138.815,138.825,13200000.0
2009-03-18 02:31:00,138.825,138.86,138.815,138.83,37400000.0
2009-03-18 02:32:00,138.825,138.84,138.81,138.84,21000000.0
2009-03-18 02:33:00,138.84,138.84,138.815,138.815,14600000.0
2009-03-18 02:34:00,138.805,138.82,138.79,138.805,53200000.0
2009-03-18 02:35:00,138.805,138.81,138.785,138.79,26000000.0
2009-03-18 02:36:00,138.8,138.815,138.8,138.815,7000000.0
2009-03-18 02:37:00,138.815,138.835,138.785,138.825,41400000.0
2009-03-18 02:38:00,138.83,138.855,138.83,138.83,25400000.0
2009-03-18 02:39:00,138.835,138.835,138.805,138.805,6000000.0
2009-03-18 02:40:00,138.81,138.815,138.81,138.81,10000000.0
2009-03-18 02:41:00,138.815,138.815,138.81,138.81,4000000.0
2009-03-18 02:42:00,138.805,138.805,138.785,138.785,29000000.0
2009-03-18 02:43:00,138.79,138.8,138.78,138.78,7000000.0
2009-03-18 02:44:00,138.79,138.79,138.78,138.78,5000000.0
2009-03-18 02:45:00,138.775,138.78,138.745,138.755,30200000.0
2009-03-18 02:46:00,138.77,138.77,138.735,138.75,77600000.0
2009-03-18 02:47:00,138.745,138.75,138.675,138.675,77000000.0
2009-03-18 02:48:00,138.65,138.765,138.63,138.74,134000000.0
2009-03-18 02:49:00,138.735,138.775,138.67,138.675,57400000.0
2009-03-18 02:50:00,138.68,138.725,138.65,138.69,97200000.0
2009-03-18 02:51:00,138.69,138.735,138.69,138.735,87000000.0
2009-03-18 02:52:00,138.74,138.76,138.725,138.735,129000000.0
2009-03-18 02:53:00,138.745,138.775,138.595,138.69,166000000.0
2009-03-18 02:54:00,138.675,138.695,138.565,138.6,110800000.0
2009-03-18 02:55:00,138.61,138.715,138.61,138.635,104000000.0
2009-03-18 02:56:00,138.645,138.68,138.61,138.625,37400000.0
2009-03-18 02:57:00,138.625,138.72,138.625,138.675,56400000.0
2009-03-18 02:58:00,138.68,138.68,138.595,138.605,88600000.0
2009-03-18 02:59:00,138.605,138.61,138.56,138.6,94200000.0
2009-03-18 03:00:00,138.595,138.645,138.58,138.61,100800000.0
2009-03-18 03:01:00,138.605,138.74,138.605,138.72,60600000.0
2009-03-18 03:02:00,138.74,138.76,138.655,138.695,78600000.0
2009-03-18 03:03:00,138.7,138.72,138.68,138.695,52800000.0
2009-03-18 03:04:00,138.685,138.695,138.405,138.455,182000000.0
2009-03-18 03:05:00,138.45,138.56,138.43,138.475,129800000.0
2009-03-18 03:06:00,138.47,138.52,138.465,138.485,77400000.0
2009-03-18 03:07:00,138.48,138.485,138.355,138.355,89200000.0
2009-03-18 03:08:00,138.36,138.45,138.34,138.435,89200000.0
2009-03-18 03:09:00,138.435,138.47,138.385,138.39,98000000.0
2009-03-18 03:10:00,138.39,138.39,138.265,138.34,140800000.0
2009-03-18 03:11:00,138.34,138.355,138.34,138.345,32200000.0
2009-03-18 03:12:00,138.345,138.355,138.345,138.35,5600000.0
2009-03-18 03:13:00,138.355,138.365,138.295,138.295,80600000.0
2009-03-18 03:14:00,138.285,138.32,138.245,138.265,155000000.0
2009-03-18 03:15:00,138.265,138.265,138.14,138.24,296000000.0
2009-03-18 03:16:00,138.24,138.29,138.195,138.245,191200000.0
2009-03-18 03:17:00,138.245,138.31,138.235,138.275,123000000.0
2009-03-18 03:18:00,138.275,138.365,138.26,138.33,148700000.0
2009-03-18 03:19:00,138.33,138.34,138.29,138.315,109400000.0
2009-03-18 03:20:00,138.295,138.32,138.255,138.315,93000000.0
2009-03-18 03:21:00,138.315,138.32,138.255,138.27,86400000.0
2009-03-18 03:22:00,138.275,138.31,138.275,138.31,40400000.0
2009-03-18 03:23:00,138.305,138.33,138.265,138.33,86800000.0
2009-03-18 03:24:00,138.345,138.38,138.325,138.375,49600000.0
2009-03-18 03:25:00,138.375,138.415,138.37,138.4,62400000.0
2009-03-18 03:26:00,138.39,138.4,138.3,138.32,83000000.0
2009-03-18 03:27:00,138.325,138.34,138.19,138.265,188400000.0
2009-03-18 03:28:00,138.27,138.3,138.185,138.215,68400000.0
2009-03-18 03:29:00,138.215,138.245,138.105,138.2,156800000.0
2009-03-18 03:30:00,138.21,138.21,138.165,138.19,90400000.0
2009-03-18 03:31:00,138.19,138.195,138.16,138.175,45400000.0
2009-03-18 03:32:00,138.175,138.185,138.17,138.185,43400000.0
2009-03-18 03:33:00,138.18,138.21,138.16,138.18,97000000.0
2009-03-18 03:34:00,138.175,138.18,138.045,138.125,175000000.0
2009-03-18 03:35:00,138.135,138.185,138.12,138.165,188000000.0
2009-03-18 03:36:00,138.165,138.19,138.12,138.16,114000000.0
2009-03-18 03:37:00,138.165,138.235,138.155,138.225,84000000.0
2009-03-18 03:38:00,138.235,138.235,138.195,138.215,47000000.0
2009-03-18 03:39:00,138.21,138.21,138.175,138.19,46000000.0
2009-03-18 03:40:00,138.195,138.275,138.175,138.275,98800000.0
2009-03-18 03:41:00,138.28,138.305,138.24,138.255,53600000.0
2009-03-18 03:42:00,138.25,138.285,138.24,138.245,50000000.0
2009-03-18 03:43:00,138.26,138.285,138.21,138.285,56000000.0
2009-03-18 03:44:00,138.285,138.34,138.285,138.285,50200000.0
2009-03-18 03:45:00,138.275,138.305,138.25,138.3,44000000.0
2009-03-18 03:46:00,138.3,138.32,138.28,138.295,67200000.0
2009-03-18 03:47:00,138.305,138.305,138.26,138.285,27800000.0
2009-03-18 03:48:00,138.285,138.295,138.265,138.295,31000000.0
2009-03-18 03:49:00,138.3,138.375,138.295,138.37,39600000.0
2009-03-18 03:50:00,138.37,138.385,138.365,138.385,27200000.0
2009-03-18 03:51:00,138.385,138.485,138.375,138.47,89800000.0
2009-03-18 03:52:00,138.465,138.49,138.45,138.45,33400000.0
2009-03-18 03:53:00,138.445,138.455,138.43,138.435,24400000.0
2009-03-18 03:54:00,138.435,138.445,138.425,138.44,19200000.0
2009-03-18 03:55:00,138.435,138.46,138.39,138.4,58800000.0
2009-03-18 03:56:00,138.395,138.435,138.385,138.415,34800000.0
2009-03-18 03:57:00,138.415,138.425,138.415,138.425,10000000.0
2009-03-18 03:58:00,138.42,138.425,138.355,138.36,36400000.0
2009-03-18 03:59:00,138.36,138.39,138.355,138.37,40800000.0
2009-03-18 04:00:00,138.345,138.355,138.325,138.345,59000000.0
2009-03-18 04:01:00,138.355,138.355,138.33,138.355,31200000.0
2009-03-18 04:02:00,138.345,138.375,138.34,138.36,36000000.0
2009-03-18 04:03:00,138.365,138.445,138.365,138.435,45200000.0
2009-03-18 04:04:00,138.45,138.51,138.45,138.48,43400000.0
2009-03-18 04:05:00,138.48,138.535,138.45,138.53,64400000.0
2009-03-18 04:06:00,138.525,138.54,138.49,138.49,53400000.0
2009-03-18 04:07:00,138.485,138.485,138.38,138.385,31200000.0
2009-03-18 04:08:00,138.395,138.43,138.37,138.425,69800000.0
2009-03-18 04:09:00,138.43,138.445,138.43,138.44,99600000.0
2009-03-18 04:10:00,138.44,138.44,138.415,138.42,74800000.0
2009-03-18 04:11:00,138.42,138.42,138.365,138.375,37200000.0
2009-03-18 04:12:00,138.37,138.375,138.37,138.375,13800000.0
2009-03-18 04:13:00,138.375,138.375,138.325,138.35,202200000.0
2009-03-18 04:14:00,138.35,138.37,138.33,138.345,81400000.0
2009-03-18 04:15:00,138.355,138.36,138.265,138.275,73800000.0
2009-03-18 04:16:00,138.27,138.27,138.2,138.24,74200000.0
2009-03-18 04:17:00,138.245,138.245,138.22,138.23,31800000.0
2009-03-18 04:18:00,138.235,138.235,138.195,138.2,34000000.0
2009-03-18 04:19:00,138.2,138.21,138.195,138.195,23000000.0
2009-03-18 04:20:00,138.2,138.22,138.195,138.21,37800000.0
2009-03-18 04:21:00,138.205,138.215,138.18,138.19,38800000.0
2009-03-18 04:22:00,138.195,138.195,138.165,138.18,44200000.0
2009-03-18 04:23:00,138.18,138.205,138.155,138.165,102800000.0
2009-03-18 04:24:00,138.17,138.195,138.17,138.19,25400000.0
2009-03-18 04:25:00,138.19,138.225,138.19,138.215,16200000.0
2009-03-18 04:26:00,138.215,138.23,138.215,138.225,3000000.0
2009-03-18 04:27:00,138.225,138.23,138.195,138.23,69200000.0
2009-03-18 04:28:00,138.24,138.285,138.24,138.275,55400000.0
2009-03-18 04:29:00,138.27,138.31,138.27,138.31,25000000.0
2009-03-18 04:30:00,138.3,138.31,138.3,138.31,11800000.0
2009-03-18 04:31:00,138.31,138.315,138.31,138.315,4600000.0
2009-03-18 04:32:00,138.315,138.325,138.29,138.305,40800000.0
2009-03-18 04:33:00,138.315,138.365,138.315,138.365,25600000.0
2009-03-18 04:34:00,138.37,138.385,138.35,138.365,28400000.0
2009-03-18 04:35:00,138.355,138.355,138.33,138.34,31000000.0
2009-03-18 04:36:00,138.34,138.35,138.335,138.35,41600000.0
2009-03-18 04:37:00,138.365,138.415,138.365,138.395,108200000.0
2009-03-18 04:38:00,138.395,138.44,138.39,138.44,49200000.0
2009-03-18 04:39:00,138.435,138.465,138.435,138.455,72200000.0
2009-03-18 04:40:00,138.455,138.46,138.41,138.415,49800000.0
2009-03-18 04:41:00,138.415,138.435,138.37,138.38,57800000.0
2009-03-18 04:42:00,138.38,138.395,138.365,138.395,35400000.0
2009-03-18 04:43:00,138.4,138.4,138.37,138.385,38200000.0
2009-03-18 04:44:00,138.375,138.375,138.345,138.35,18400000.0
2009-03-18 04:45:00,138.345,138.345,138.33,138.34,10800000.0
2009-03-18 04:46:00,138.34,138.365,138.335,138.365,25800000.0
2009-03-18 04:47:00,138.37,138.375,138.345,138.355,44000000.0
2009-03-18 04:48:00,138.355,138.355,138.295,138.345,118000000.0
2009-03-18 04:49:00,138.345,138.36,138.31,138.33,50200000.0
2009-03-18 04:50:00,138.33,138.35,138.32,138.335,23600000.0
2009-03-18 04:51:00,138.32,138.345,138.31,138.345,29600000.0
2009-03-18 04:52:00,138.35,138.35,138.345,138.345,19800000.0
2009-03-18 04:53:00,138.345,138.35,138.335,138.345,11000000.0
2009-03-18 04:54:00,138.345,138.345,138.32,138.325,17000000.0
2009-03-18 04:55:00,138.33,138.34,138.325,138.34,6000000.0
2009-03-18 04:56:00,138.34,138.34,138.33,138.33,3000000.0
2009-03-18 04:57:00,138.305,138.35,138.305,138.34,28400000.0
2009-03-18 04:58:00,138.34,138.375,138.335,138.37,14000000.0
2009-03-18 04:59:00,138.36,138.365,138.34,138.365,33400000.0
2009-03-18 05:00:00,138.37,138.39,138.355,138.39,39600000.0
2009-03-18 05:01:00,138.39,138.415,138.375,138.385,36000000.0
2009-03-18 05:02:00,138.385,138.41,138.385,138.405,13000000.0
2009-03-18 05:03:00,138.4,138.42,138.38,138.415,24200000.0
2009-03-18 05:04:00,138.415,138.415,138.405,138.41,11800000.0
2009-03-18 05:05:00,138.405,138.43,138.405,138.425,12000000.0
2009-03-18 05:06:00,138.4,138.44,138.4,138.425,35000000.0
2009-03-18 05:07:00,138.445,138.45,138.425,138.435,19000000.0
2009-03-18 05:08:00,138.435,138.44,138.425,138.43,36400000.0
2009-03-18 05:09:00,138.425,138.455,138.425,138.425,32400000.0
2009-03-18 05:10:00,138.425,138.435,138.41,138.42,18400000.0
2009-03-18 05:11:00,138.43,138.43,138.415,138.415,10200000.0
2009-03-18 05:12:00,138.42,138.435,138.415,138.435,14000000.0
2009-03-18 05:13:00,138.435,138.445,138.43,138.435,12000000.0
2009-03-18 05:14:00,138.435,138.435,138.41,138.425,27200000.0
2009-03-18 05:15:00,138.425,138.425,138.37,138.38,36400000.0
2009-03-18 05:16:00,138.375,138.38,138.325,138.355,51600000.0
2009-03-18 05:17:00,138.36,138.36,138.335,138.34,9000000.0
2009-03-18 05:18:00,138.335,138.335,138.33,138.335,6000000.0
2009-03-18 05:19:00,138.335,138.335,138.32,138.33,23000000.0
2009-03-18 05:20:00,138.34,138.34,138.325,138.325,4000000.0
2009-03-18 05:21:00,138.325,138.34,138.325,138.34,14000000.0
2009-03-18 05:22:00,138.335,138.35,138.335,138.35,6000000.0
2009-03-18 05:23:00,138.345,138.385,138.345,138.385,47000000.0
2009-03-18 05:24:00,138.39,138.39,138.375,138.375,3600000.0
2009-03-18 05:25:00,138.38,138.385,138.34,138.365,30800000.0
2009-03-18 05:26:00,138.36,138.365,138.285,138.34,59600000.0
2009-03-18 05:27:00,138.315,138.34,138.285,138.325,147000000.0
2009-03-18 05:28:00,138.32,138.355,138.3,138.34,74600000.0
2009-03-18 05:29:00,138.355,138.415,138.325,138.41,98000000.0
2009-03-18 05:30:00,138.4,138.415,138.25,138.25,204400000.0
2009-03-18 05:31:00,138.29,138.335,138.275,138.335,138000000.0
2009-03-18 05:32:00,138.335,138.365,138.285,138.34,170000000.0
2009-03-18 05:33:00,138.335,138.335,138.25,138.265,67200000.0
2009-03-18 05:34:00,138.27,138.315,138.27,138.305,81400000.0
2009-03-18 05:35:00,138.305,138.325,138.255,138.275,76200000.0
2009-03-18 05:36:00,138.275,138.37,138.275,138.37,50200000.0
2009-03-18 05:37:00,138.355,138.355,138.3,138.315,47600000.0
2009-03-18 05:38:00,138.32,138.4,138.32,138.365,73600000.0
2009-03-18 05:39:00,138.37,138.405,138.325,138.39,76400000.0
2009-03-18 05:40:00,138.38,138.415,138.37,138.405,46600000.0
2009-03-18 05:41:00,138.415,138.49,138.39,138.425,101600000.0
2009-03-18 05:42:00,138.42,138.44,138.395,138.435,68000000.0
2009-03-18 05:43:00,138.435,138.465,138.395,138.4,65000000.0
2009-03-18 05:44:00,138.41,138.415,138.4,138.41,24000000.0
2009-03-18 05:45:00,138.415,138.445,138.41,138.435,41000000.0
2009-03-18 05:46:00,138.425,138.455,138.4,138.4,34000000.0
2009-03-18 05:47:00,138.4,138.43,138.385,138.415,30000000.0
2009-03-18 05:48:00,138.42,138.425,138.41,138.42,6200000.0
2009-03-18 05:49:00,138.415,138.415,138.395,138.41,30600000.0
2009-03-18 05:50:00,138.4,138.41,138.38,138.385,14800000.0
2009-03-18 05:51:00,138.38,138.385,138.37,138.375,7000000.0
2009-03-18 05:52:00,138.375,138.375,138.34,138.34,42200000.0
2009-03-18 05:53:00,138.35,138.355,138.325,138.345,49000000.0
2009-03-18 05:54:00,138.345,138.345,138.325,138.335,39800000.0
2009-03-18 05:55:00,138.335,138.345,138.315,138.34,56600000.0
2009-03-18 05:56:00,138.34,138.345,138.295,138.295,173000000.0
2009-03-18 05:57:00,138.285,138.315,138.235,138.245,142600000.0
2009-03-18 05:58:00,138.245,138.33,138.24,138.3,115200000.0
2009-03-18 05:59:00,138.31,138.315,138.255,138.26,30200000.0
2009-03-18 06:00:00,138.27,138.29,138.225,138.235,67600000.0
2009-03-18 06:01:00,138.235,138.24,138.2,138.205,78400000.0
2009-03-18 06:02:00,138.21,138.265,138.21,138.265,49800000.0
2009-03-18 06:03:00,138.27,138.28,138.24,138.255,77400000.0
2009-03-18 06:04:00,138.255,138.26,138.17,138.2,47400000.0
2009-03-18 06:05:00,138.205,138.265,138.205,138.26,45400000.0
2009-03-18 06:06:00,138.265,138.265,138.235,138.26,37000000.0
2009-03-18 06:07:00,138.25,138.25,138.205,138.23,23200000.0
2009-03-18 06:08:00,138.23,138.23,138.2,138.21,15000000.0
2009-03-18 06:09:00,138.21,138.21,138.145,138.16,40600000.0
2009-03-18 06:10:00,138.165,138.18,138.16,138.165,9200000.0
2009-03-18 06:11:00,138.155,138.17,138.145,138.145,52200000.0
2009-03-18 06:12:00,138.15,138.19,138.15,138.17,12600000.0
2009-03-18 06:13:00,138.13,138.18,138.12,138.17,34600000.0
2009-03-18 06:14:00,138.175,138.2,138.155,138.18,22800000.0
2009-03-18 06:15:00,138.175,138.22,138.175,138.215,27400000.0
2009-03-18 06:16:00,138.21,138.265,138.21,138.265,36200000.0
2009-03-18 06:17:00,138.265,138.32,138.25,138.32,82400000.0
2009-03-18 06:18:00,138.32,138.32,138.305,138.305,23400000.0
2009-03-18 06:19:00,138.305,138.305,138.295,138.3,10200000.0
2009-03-18 06:20:00,138.29,138.29,138.255,138.255,12400000.0
2009-03-18 06:21:00,138.255,138.255,138.195,138.24,18600000.0
2009-03-18 06:22:00,138.255,138.255,138.245,138.255,7800000.0
2009-03-18 06:23:00,138.235,138.245,138.2,138.205,67000000.0
2009-03-18 06:24:00,138.205,138.22,138.19,138.205,61800000.0
2009-03-18 06:25:00,138.21,138.23,138.21,138.23,6000000.0
2009-03-18 06:26:00,138.215,138.215,138.21,138.215,3000000.0
2009-03-18 06:27:00,138.22,138.225,138.195,138.2,75600000.0
2009-03-18 06:28:00,138.205,138.24,138.19,138.2,85200000.0
2009-03-18 06:29:00,138.195,138.205,138.185,138.195,19000000.0
2009-03-18 06:30:00,138.195,138.22,138.185,138.22,18400000.0
2009-03-18 06:31:00,138.215,138.23,138.205,138.23,32800000.0
2009-03-18 06:32:00,138.22,138.23,138.18,138.225,43800000.0
2009-03-18 06:33:00,138.215,138.24,138.175,138.195,73200000.0
2009-03-18 06:34:00,138.19,138.195,138.18,138.18,35400000.0
2009-03-18 06:35:00,138.19,138.195,138.16,138.16,29800000.0
2009-03-18 06:36:00,138.15,138.17,138.1,138.125,183200000.0
2009-03-18 06:37:00,138.135,138.135,138.075,138.115,122600000.0
2009-03-18 06:38:00,138.12,138.12,138.06,138.07,83400000.0
2009-03-18 06:39:00,138.07,138.075,138.035,138.07,166600000.0
2009-03-18 06:40:00,138.07,138.075,138.035,138.05,62600000.0
2009-03-18 06:41:00,138.05,138.07,138.045,138.06,40400000.0
2009-03-18 06:42:00,138.06,138.07,138.04,138.06,54400000.0
2009-03-18 06:43:00,138.065,138.09,138.065,138.085,44000000.0
2009-03-18 06:44:00,138.085,138.11,138.07,138.085,66200000.0
2009-03-18 06:45:00,138.09,138.135,138.085,138.13,39200000.0
2009-03-18 06:46:00,138.13,138.135,138.115,138.13,27400000.0
2009-03-18 06:47:00,138.125,138.135,138.125,138.13,37400000.0
2009-03-18 06:48:00,138.135,138.145,138.12,138.125,26800000.0
2009-03-18 06:49:00,138.13,138.13,138.075,138.075,46200000.0
2009-03-18 06:50:00,138.075,138.11,138.075,138.095,47800000.0
2009-03-18 06:51:00,138.095,138.11,138.095,138.105,22600000.0
2009-03-18 06:52:00,138.1,138.1,138.075,138.075,17400000.0
2009-03-18 06:53:00,138.08,138.115,138.08,138.115,30200000.0
2009-03-18 06:54:00,138.125,138.135,138.105,138.105,32000000.0
2009-03-18 06:55:00,138.105,138.115,138.09,138.1,20800000.0
2009-03-18 06:56:00,138.1,138.16,138.1,138.16,60600000.0
2009-03-18 06:57:00,138.16,138.21,138.16,138.19,39000000.0
2009-03-18 06:58:00,138.195,138.21,138.14,138.14,21800000.0
2009-03-18 06:59:00,138.175,138.175,138.12,138.16,13600000.0
2009-03-18 07:00:00,138.16,138.17,138.155,138.16,22800000.0
2009-03-18 07:01:00,138.165,138.165,138.11,138.11,28000000.0
2009-03-18 07:02:00,138.115,138.155,138.115,138.135,13200000.0
2009-03-18 07:03:00,138.135,138.225,138.11,138.21,46800000.0
2009-03-18 07:04:00,138.2,138.2,138.14,138.145,38600000.0
2009-03-18 07:05:00,138.145,138.15,138.14,138.145,10000000.0
2009-03-18 07:06:00,138.145,138.15,138.14,138.14,12000000.0
2009-03-18 07:07:00,138.135,138.18,138.135,138.18,35800000.0
2009-03-18 07:08:00,138.185,138.185,138.16,138.16,11600000.0
2009-03-18 07:09:00,138.17,138.17,138.15,138.155,26600000.0
2009-03-18 07:10:00,138.16,138.165,138.15,138.165,16000000.0
2009-03-18 07:11:00,138.175,138.175,138.16,138.17,15000000.0
2009-03-18 07:12:00,138.155,138.165,138.155,138.155,7000000.0
2009-03-18 07:13:00,138.155,138.19,138.155,138.165,27600000.0
2009-03-18 07:14:00,138.175,138.175,138.15,138.16,13800000.0
2009-03-18 07:15:00,138.15,138.15,138.145,138.15,6000000.0
2009-03-18 07:16:00,138.165,138.195,138.145,138.155,24600000.0
2009-03-18 07:17:00,138.155,138.155,138.155,138.155,5000000.0
2009-03-18 07:18:00,138.155,138.155,138.155,138.155,2000000.0
2009-03-18 07:19:00,138.155,138.155,138.14,138.145,10200000.0
2009-03-18 07:20:00,138.145,138.165,138.145,138.165,44000000.0
2009-03-18 07:21:00,138.175,138.195,138.175,138.195,14200000.0
2009-03-18 07:22:00,138.2,138.215,138.19,138.195,23400000.0
2009-03-18 07:23:00,138.205,138.27,138.205,138.27,46400000.0
2009-03-18 07:24:00,138.255,138.27,138.245,138.255,33600000.0
2009-03-18 07:25:00,138.25,138.26,138.245,138.245,16400000.0
2009-03-18 07:26:00,138.245,138.25,138.245,138.25,5400000.0
2009-03-18 07:27:00,138.245,138.26,138.24,138.245,11200000.0
2009-03-18 07:28:00,138.24,138.24,138.24,138.24,2600000.0
2009-03-18 07:29:00,138.24,138.245,138.225,138.245,22600000.0
2009-03-18 07:30:00,138.25,138.255,138.225,138.24,15800000.0
2009-03-18 07:31:00,138.245,138.295,138.24,138.285,34000000.0
2009-03-18 07:32:00,138.28,138.405,138.28,138.385,94000000.0
2009-03-18 07:33:00,138.38,138.41,138.365,138.39,43600000.0
2009-03-18 07:34:00,138.405,138.435,138.4,138.415,43600000.0
2009-03-18 07:35:00,138.415,138.43,138.415,138.43,15400000.0
2009-03-18 07:36:00,138.435,138.535,138.42,138.535,61800000.0
2009-03-18 07:37:00,138.535,138.61,138.525,138.58,93400000.0
2009-03-18 07:38:00,138.53,138.55,138.51,138.525,57000000.0
2009-03-18 07:39:00,138.525,138.54,138.515,138.525,76800000.0
2009-03-18 07:40:00,138.515,138.525,138.48,138.49,90200000.0
2009-03-18 07:41:00,138.49,138.525,138.49,138.515,20200000.0
2009-03-18 07:42:00,138.525,138.575,138.52,138.535,61000000.0
2009-03-18 07:43:00,138.54,138.57,138.535,138.54,33000000.0
2009-03-18 07:44:00,138.55,138.575,138.505,138.52,91800000.0
2009-03-18 07:45:00,138.505,138.52,138.46,138.475,51600000.0
2009-03-18 07:46:00,138.465,138.48,138.465,138.48,10800000.0
2009-03-18 07:47:00,138.485,138.485,138.46,138.48,28800000.0
2009-03-18 07:48:00,138.475,138.485,138.47,138.475,26200000.0
2009-03-18 07:49:00,138.48,138.49,138.48,138.49,26800000.0
2009-03-18 07:50:00,138.525,138.525,138.485,138.495,30400000.0
2009-03-18 07:51:00,138.495,138.5,138.475,138.475,18200000.0
2009-03-18 07:52:00,138.49,138.51,138.49,138.5,28400000.0
2009-03-18 07:53:00,138.495,138.495,138.445,138.445,76800000.0
2009-03-18 07:54:00,138.45,138.46,138.435,138.46,58000000.0
2009-03-18 07:55:00,138.46,138.485,138.46,138.46,15000000.0
2009-03-18 07:56:00,138.465,138.465,138.43,138.45,66200000.0
2009-03-18 07:57:00,138.44,138.44,138.435,138.435,2000000.0
2009-03-18 07:58:00,138.42,138.45,138.415,138.45,16400000.0
2009-03-18 07:59:00,138.435,138.44,138.4,138.405,20200000.0
2009-03-18 08:00:00,138.405,138.405,138.35,138.375,76400000.0
2009-03-18 08:01:00,138.38,138.38,138.355,138.37,59600000.0
2009-03-18 08:02:00,138.37,138.435,138.36,138.435,61800000.0
2009-03-18 08:03:00,138.435,138.435,138.39,138.39,101400000.0
2009-03-18 08:04:00,138.395,138.395,138.385,138.39,21200000.0
2009-03-18 08:05:00,138.39,138.415,138.39,138.39,38200000.0
2009-03-18 08:06:00,138.395,138.395,138.395,138.395,1000000.0
2009-03-18 08:07:00,138.4,138.425,138.385,138.4,37800000.0
2009-03-18 08:08:00,138.4,138.455,138.39,138.455,36200000.0
2009-03-18 08:09:00,138.45,138.48,138.445,138.465,42600000.0
2009-03-18 08:10:00,138.46,138.5,138.46,138.495,49400000.0
2009-03-18 08:11:00,138.5,138.515,138.475,138.5,75200000.0
2009-03-18 08:12:00,138.495,138.52,138.495,138.51,16200000.0
2009-03-18 08:13:00,138.505,138.525,138.475,138.52,77800000.0
2009-03-18 08:14:00,138.515,138.53,138.515,138.515,20200000.0
2009-03-18 08:15:00,138.52,138.525,138.505,138.51,20800000.0
2009-03-18 08:16:00,138.51,138.54,138.465,138.47,59800000.0
2009-03-18 08:17:00,138.48,138.505,138.435,138.495,71400000.0
2009-03-18 08:18:00,138.495,138.495,138.445,138.45,42200000.0
2009-03-18 08:19:00,138.455,138.5,138.445,138.485,97800000.0
2009-03-18 08:20:00,138.49,138.49,138.455,138.465,69000000.0
2009-03-18 08:21:00,138.455,138.515,138.455,138.515,64200000.0
2009-03-18 08:22:00,138.51,138.525,138.455,138.475,84800000.0
2009-03-18 08:23:00,138.465,138.475,138.465,138.475,23000000.0
2009-03-18 08:24:00,138.47,138.47,138.465,138.465,9800000.0
2009-03-18 08:25:00,138.455,138.475,138.455,138.465,68200000.0
2009-03-18 08:26:00,138.465,138.47,138.435,138.435,56200000.0
2009-03-18 08:27:00,138.44,138.45,138.44,138.445,21400000.0
2009-03-18 08:28:00,138.445,138.46,138.43,138.46,35200000.0
2009-03-18 08:29:00,138.47,138.495,138.46,138.485,54400000.0
2009-03-18 08:30:00,138.475,138.495,138.465,138.495,61400000.0
2009-03-18 08:31:00,138.49,138.49,138.41,138.44,79000000.0
2009-03-18 08:32:00,138.45,138.46,138.43,138.45,31400000.0
2009-03-18 08:33:00,138.445,138.45,138.435,138.435,19200000.0
2009-03-18 08:34:00,138.44,138.44,138.425,138.425,3200000.0
2009-03-18 08:35:00,138.425,138.425,138.415,138.42,8800000.0
2009-03-18 08:36:00,138.415,138.46,138.415,138.455,23800000.0
2009-03-18 08:37:00,138.455,138.455,138.435,138.455,15000000.0
2009-03-18 08:38:00,138.445,138.5,138.445,138.465,41800000.0
2009-03-18 08:39:00,138.465,138.475,138.4,138.435,65200000.0
2009-03-18 08:40:00,138.445,138.52,138.445,138.51,164000000.0
2009-03-18 08:41:00,138.505,138.52,138.49,138.51,129000000.0
2009-03-18 08:42:00,138.51,138.545,138.48,138.505,113000000.0
2009-03-18 08:43:00,138.5,138.51,138.475,138.475,104800000.0
2009-03-18 08:44:00,138.45,138.45,138.415,138.415,150200000.0
2009-03-18 08:45:00,138.43,138.455,138.415,138.43,55800000.0
2009-03-18 08:46:00,138.43,138.47,138.415,138.45,127800000.0
2009-03-18 08:47:00,138.455,138.495,138.445,138.49,107800000.0
2009-03-18 08:48:00,138.505,138.54,138.5,138.51,105400000.0
2009-03-18 08:49:00,138.51,138.525,138.495,138.525,90600000.0
2009-03-18 08:50:00,138.52,138.52,138.485,138.495,115600000.0
2009-03-18 08:51:00,138.495,138.495,138.425,138.425,135200000.0
2009-03-18 08:52:00,138.425,138.425,138.34,138.37,129200000.0
2009-03-18 08:53:00,138.365,138.39,138.195,138.2,113800000.0
2009-03-18 08:54:00,138.185,138.31,138.185,138.29,72800000.0
2009-03-18 08:55:00,138.295,138.305,138.225,138.27,63600000.0
2009-03-18 08:56:00,138.26,138.33,138.22,138.265,132800000.0
2009-03-18 08:57:00,138.27,138.325,138.265,138.315,187600000.0
2009-03-18 08:58:00,138.315,138.32,138.285,138.3,55400000.0
2009-03-18 08:59:00,138.3,138.3,138.19,138.19,80200000.0
2009-03-18 09:00:00,138.21,138.27,138.16,138.245,110000000.0
2009-03-18 09:01:00,138.245,138.345,138.235,138.28,107800000.0
2009-03-18 09:02:00,138.25,138.33,138.245,138.28,69200000.0
2009-03-18 09:03:00,138.28,138.375,138.28,138.36,79200000.0
2009-03-18 09:04:00,138.355,138.38,138.35,138.365,55800000.0
2009-03-18 09:05:00,138.365,138.385,138.35,138.385,49000000.0
2009-03-18 09:06:00,138.385,138.505,138.36,138.49,152400000.0
2009-03-18 09:07:00,138.485,138.525,138.45,138.46,101400000.0
2009-03-18 09:08:00,138.45,138.45,138.395,138.395,101800000.0
2009-03-18 09:09:00,138.385,138.39,138.36,138.385,59800000.0
2009-03-18 09:10:00,138.38,138.38,138.305,138.32,103600000.0
2009-03-18 09:11:00,138.335,138.345,138.275,138.28,156800000.0
2009-03-18 09:12:00,138.285,138.29,138.26,138.285,36200000.0
2009-03-18 09:13:00,138.275,138.34,138.275,138.32,103600000.0
2009-03-18 09:14:00,138.315,138.325,138.26,138.27,146600000.0
2009-03-18 09:15:00,138.265,138.33,138.265,138.31,249600000.0
2009-03-18 09:16:00,138.315,138.36,138.29,138.32,168800000.0
2009-03-18 09:17:00,138.325,138.365,138.325,138.365,60200000.0
2009-03-18 09:18:00,138.36,138.365,138.315,138.335,35600000.0
2009-03-18 09:19:00,138.33,138.34,138.295,138.305,63000000.0
2009-03-18 09:20:00,138.305,138.325,138.29,138.3,61000000.0
2009-03-18 09:21:00,138.315,138.33,138.245,138.26,104600000.0
2009-03-18 09:22:00,138.26,138.28,138.25,138.255,68200000.0
2009-03-18 09:23:00,138.265,138.265,138.185,138.245,214600000.0
2009-03-18 09:24:00,138.245,138.26,138.21,138.21,30600000.0
2009-03-18 09:25:00,138.21,138.21,138.015,138.065,279400000.0
2009-03-18 09:26:00,138.065,138.11,138.02,138.11,72400000.0
2009-03-18 09:27:00,138.11,138.17,138.105,138.135,107400000.0
2009-03-18 09:28:00,138.135,138.135,137.99,138.015,82000000.0
2009-03-18 09:29:00,138.025,138.235,138.025,138.225,215400000.0
2009-03-18 09:30:00,138.22,138.275,138.21,138.265,181400000.0
2009-03-18 09:31:00,138.275,138.325,138.27,138.295,159800000.0
2009-03-18 09:32:00,138.29,138.36,138.29,138.36,133000000.0
2009-03-18 09:33:00,138.36,138.395,138.32,138.345,195000000.0
2009-03-18 09:34:00,138.35,138.405,138.33,138.33,200800000.0
2009-03-18 09:35:00,138.33,138.33,138.205,138.235,230600000.0
2009-03-18 09:36:00,138.235,138.305,138.205,138.295,336600000.0
2009-03-18 09:37:00,138.285,138.33,138.23,138.23,168200000.0
2009-03-18 09:38:00,138.22,138.265,138.2,138.22,207000000.0
2009-03-18 09:39:00,138.225,138.23,138.145,138.16,182000000.0
2009-03-18 09:40:00,138.16,138.16,138.02,138.05,279300000.0
2009-03-18 09:41:00,138.055,138.17,138.055,138.135,181000000.0
2009-03-18 09:42:00,138.145,138.145,138.08,138.08,218000000.0
2009-03-18 09:43:00,138.085,138.135,138.085,138.095,249000000.0
2009-03-18 09:44:00,138.105,138.115,138.07,138.085,295200000.0
2009-03-18 09:45:00,138.085,138.115,138.06,138.07,250800000.0
2009-03-18 09:46:00,138.055,138.055,137.895,137.895,122600000.0
2009-03-18 09:47:00,137.9,137.905,137.79,137.795,232400000.0
2009-03-18 09:48:00,137.815,137.825,137.725,137.73,208000000.0
2009-03-18 09:49:00,137.73,137.74,137.66,137.69,267200000.0
2009-03-18 09:50:00,137.675,137.715,137.595,137.66,196700000.0
2009-03-18 09:51:00,137.65,137.66,137.525,137.53,166200000.0
2009-03-18 09:52:00,137.53,137.555,137.445,137.46,217400000.0
2009-03-18 09:53:00,137.455,137.6,137.45,137.6,262400000.0
2009-03-18 09:54:00,137.605,137.72,137.59,137.7,192800000.0
2009-03-18 09:55:00,137.71,137.755,137.675,137.745,116700000.0
2009-03-18 09:56:00,137.745,137.78,137.715,137.76,89400000.0
2009-03-18 09:57:00,137.76,137.76,137.725,137.75,76800000.0
2009-03-18 09:58:00,137.765,137.77,137.74,137.76,50200000.0
2009-03-18 09:59:00,137.735,137.785,137.61,137.645,135200000.0
2009-03-18 10:00:00,137.67,137.67,137.6,137.615,102200000.0
2009-03-18 10:01:00,137.62,137.65,137.59,137.6,69200000.0
2009-03-18 10:02:00,137.605,137.66,137.605,137.66,34600000.0
2009-03-18 10:03:00,137.66,137.68,137.62,137.63,70600000.0
2009-03-18 10:04:00,137.625,137.65,137.615,137.65,37200000.0
2009-03-18 10:05:00,137.64,137.745,137.64,137.745,88200000.0
2009-03-18 10:06:00,137.735,137.785,137.735,137.78,58600000.0
2009-03-18 10:07:00,137.79,137.84,137.77,137.785,129400000.0
2009-03-18 10:08:00,137.785,137.785,137.715,137.75,97600000.0
2009-03-18 10:09:00,137.74,137.755,137.72,137.735,56800000.0
2009-03-18 10:10:00,137.735,137.765,137.72,137.74,167600000.0
2009-03-18 10:11:00,137.745,137.745,137.645,137.655,148600000.0
2009-03-18 10:12:00,137.62,137.645,137.595,137.645,212700000.0
2009-03-18 10:13:00,137.62,137.62,137.54,137.565,156300000.0
2009-03-18 10:14:00,137.555,137.61,137.555,137.6,112800000.0
2009-03-18 10:15:00,137.595,137.62,137.565,137.6,119600000.0
2009-03-18 10:16:00,137.595,137.715,137.595,137.7,101900000.0
2009-03-18 10:17:00,137.66,137.675,137.63,137.655,41800000.0
2009-03-18 10:18:00,137.66,137.665,137.64,137.66,49800000.0
2009-03-18 10:19:00,137.665,137.68,137.605,137.65,169000000.0
2009-03-18 10:20:00,137.645,137.685,137.615,137.635,156600000.0
2009-03-18 10:21:00,137.635,137.66,137.605,137.645,98000000.0
2009-03-18 10:22:00,137.645,137.66,137.615,137.66,81400000.0
2009-03-18 10:23:00,137.66,137.71,137.65,137.695,96000000.0
2009-03-18 10:24:00,137.7,137.735,137.685,137.73,79800000.0
2009-03-18 10:25:00,137.73,137.8,137.73,137.755,123600000.0
2009-03-18 10:26:00,137.755,137.78,137.75,137.77,118400000.0
2009-03-18 10:27:00,137.77,137.815,137.75,137.815,67800000.0
2009-03-18 10:28:00,137.82,137.82,137.78,137.785,67000000.0
2009-03-18 10:29:00,137.785,137.87,137.785,137.85,59200000.0
2009-03-18 10:30:00,137.865,137.89,137.76,137.77,119000000.0
2009-03-18 10:31:00,137.765,137.785,137.715,137.77,158800000.0
2009-03-18 10:32:00,137.77,137.78,137.745,137.765,148600000.0
2009-03-18 10:33:00,137.765,137.765,137.73,137.74,93800000.0
2009-03-18 10:34:00,137.745,137.76,137.71,137.715,96400000.0
2009-03-18 10:35:00,137.715,137.745,137.705,137.715,73200000.0
2009-03-18 10:36:00,137.72,137.735,137.68,137.69,78800000.0
2009-03-18 10:37:00,137.695,137.7,137.665,137.665,118400000.0
2009-03-18 10:38:00,137.68,137.68,137.625,137.625,53200000.0
2009-03-18 10:39:00,137.62,137.64,137.595,137.615,149200000.0
2009-03-18 10:40:00,137.615,137.625,137.585,137.585,95800000.0
2009-03-18 10:41:00,137.585,137.595,137.5,137.535,144800000.0
2009-03-18 10:42:00,137.515,137.61,137.515,137.58,204200000.0
2009-03-18 10:43:00,137.57,137.68,137.56,137.68,178400000.0
2009-03-18 10:44:00,137.68,137.7,137.655,137.66,100000000.0
2009-03-18 10:45:00,137.655,137.665,137.605,137.605,89800000.0
2009-03-18 10:46:00,137.605,137.63,137.44,137.44,192800000.0
2009-03-18 10:47:00,137.435,137.455,137.365,137.38,336400000.0
2009-03-18 10:48:00,137.39,137.5,137.38,137.47,182000000.0
2009-03-18 10:49:00,137.47,137.475,137.425,137.425,132800000.0
2009-03-18 10:50:00,137.435,137.51,137.39,137.39,147000000.0
2009-03-18 10:51:00,137.395,137.395,137.34,137.365,90600000.0
2009-03-18 10:52:00,137.35,137.35,137.275,137.29,121000000.0
2009-03-18 10:53:00,137.305,137.315,137.24,137.28,158600000.0
2009-03-18 10:54:00,137.28,137.36,137.28,137.355,151200000.0
2009-03-18 10:55:00,137.38,137.425,137.36,137.385,65000000.0
2009-03-18 10:56:00,137.385,137.47,137.375,137.44,133600000.0
2009-03-18 10:57:00,137.45,137.49,137.43,137.49,78600000.0
2009-03-18 10:58:00,137.49,137.515,137.475,137.49,136600000.0
2009-03-18 10:59:00,137.485,137.49,137.425,137.47,124000000.0
2009-03-18 11:00:00,137.465,137.485,137.45,137.465,76400000.0
2009-03-18 11:01:00,137.47,137.49,137.415,137.46,161800000.0
2009-03-18 11:02:00,137.45,137.465,137.42,137.45,175200000.0
2009-03-18 11:03:00,137.455,137.47,137.425,137.435,136000000.0
2009-03-18 11:04:00,137.445,137.455,137.43,137.455,105800000.0
2009-03-18 11:05:00,137.455,137.465,137.43,137.455,80400000.0
2009-03-18 11:06:00,137.465,137.545,137.45,137.53,109800000.0
2009-03-18 11:07:00,137.535,137.58,137.52,137.58,115400000.0
2009-03-18 11:08:00,137.58,137.615,137.56,137.585,154400000.0
2009-03-18 11:09:00,137.585,137.615,137.56,137.615,172000000.0
2009-03-18 11:10:00,137.62,137.63,137.59,137.61,255800000.0
2009-03-18 11:11:00,137.605,137.635,137.59,137.605,92400000.0
2009-03-18 11:12:00,137.62,137.63,137.56,137.565,119400000.0
2009-03-18 11:13:00,137.565,137.615,137.56,137.615,131000000.0
2009-03-18 11:14:00,137.62,137.625,137.51,137.515,185800000.0
2009-03-18 11:15:00,137.51,137.565,137.51,137.555,142400000.0
2009-03-18 11:16:00,137.56,137.57,137.505,137.525,135400000.0
2009-03-18 11:17:00,137.51,137.52,137.42,137.43,127100000.0
2009-03-18 11:18:00,137.42,137.46,137.41,137.435,308000000.0
2009-03-18 11:19:00,137.43,137.44,137.405,137.415,162400000.0
2009-03-18 11:20:00,137.415,137.435,137.4,137.435,174000000.0
2009-03-18 11:21:00,137.43,137.43,137.375,137.38,156600000.0
2009-03-18 11:22:00,137.375,137.4,137.37,137.395,103200000.0
2009-03-18 11:23:00,137.395,137.435,137.335,137.345,154800000.0
2009-03-18 11:24:00,137.345,137.39,137.335,137.335,173400000.0
2009-03-18 11:25:00,137.335,137.38,137.275,137.275,301800000.0
2009-03-18 11:26:00,137.26,137.315,137.26,137.295,234600000.0
2009-03-18 11:27:00,137.3,137.44,137.3,137.41,252000000.0
2009-03-18 11:28:00,137.42,137.455,137.395,137.445,108200000.0
2009-03-18 11:29:00,137.44,137.5,137.4,137.44,103000000.0
2009-03-18 11:30:00,137.45,137.455,136.66,136.66,398000000.0
2009-03-18 11:31:00,136.65,136.935,136.59,136.92,203200000.0
2009-03-18 11:32:00,136.925,136.975,136.9,136.935,175600000.0
2009-03-18 11:33:00,136.93,137.03,136.93,137.02,142600000.0
2009-03-18 11:34:00,137.025,137.15,137.015,137.09,208400000.0
2009-03-18 11:35:00,137.09,137.13,136.915,136.92,224400000.0
2009-03-18 11:36:00,136.91,136.925,136.805,136.87,316100000.0
2009-03-18 11:37:00,136.875,136.97,136.87,136.945,330800000.0
2009-03-18 11:38:00,136.96,137.005,136.915,136.98,94800000.0
2009-03-18 11:39:00,136.985,137.075,136.975,137.065,87000000.0
2009-03-18 11:40:00,137.07,137.12,137.065,137.12,138600000.0
2009-03-18 11:41:00,137.12,137.17,137.11,137.155,137200000.0
2009-03-18 11:42:00,137.155,137.17,137.12,137.16,121200000.0
2009-03-18 11:43:00,137.155,137.215,137.105,137.13,134400000.0
2009-03-18 11:44:00,137.13,137.13,137.04,137.06,112200000.0
2009-03-18 11:45:00,137.07,137.09,137.04,137.045,141200000.0
2009-03-18 11:46:00,137.055,137.07,137.04,137.055,175000000.0
2009-03-18 11:47:00,137.045,137.115,137.045,137.095,326600000.0
2009-03-18 11:48:00,137.09,137.22,137.085,137.205,482200000.0
2009-03-18 11:49:00,137.205,137.205,137.09,137.145,242000000.0
2009-03-18 11:50:00,137.145,137.23,137.135,137.185,277400000.0
2009-03-18 11:51:00,137.195,137.22,137.165,137.205,215200000.0
2009-03-18 11:52:00,137.21,137.285,137.15,137.155,408000000.0
2009-03-18 11:53:00,137.155,137.24,137.075,137.225,491200000.0
2009-03-18 11:54:00,137.23,137.245,137.17,137.215,455000000.0
2009-03-18 11:55:00,137.225,137.25,137.14,137.14,358800000.0
2009-03-18 11:56:00,137.13,137.175,137.05,137.175,326600000.0
2009-03-18 11:57:00,137.185,137.25,137.12,137.22,276400000.0
2009-03-18 11:58:00,137.215,137.255,137.18,137.225,349400000.0
2009-03-18 11:59:00,137.23,137.26,137.195,137.25,322000000.0
2009-03-18 12:00:00,137.25,137.28,137.18,137.21,367000000.0
2009-03-18 12:01:00,137.21,137.255,137.19,137.24,323600000.0
2009-03-18 12:02:00,137.23,137.255,137.195,137.24,327200000.0
2009-03-18 12:03:00,137.24,137.295,137.23,137.28,199200000.0
2009-03-18 12:04:00,137.28,137.28,137.11,137.13,390800000.0
2009-03-18 12:05:00,137.14,137.155,137.065,137.1,413800000.0
2009-03-18 12:06:00,137.09,137.09,137.025,137.055,126800000.0
2009-03-18 12:07:00,137.06,137.065,137.005,137.005,245400000.0
2009-03-18 12:08:00,137.005,137.04,136.985,136.985,156800000.0
2009-03-18 12:09:00,136.98,137.075,136.98,137.035,209400000.0
2009-03-18 12:10:00,137.035,137.04,136.945,137.005,113400000.0
2009-03-18 12:11:00,137.005,137.065,137.0,137.03,137400000.0
2009-03-18 12:12:00,137.035,137.09,137.015,137.055,180600000.0
2009-03-18 12:13:00,137.06,137.075,137.045,137.075,152600000.0
2009-03-18 12:14:00,137.07,137.075,136.99,137.0,95000000.0
2009-03-18 12:15:00,137.01,137.015,136.97,136.99,186200000.0
2009-03-18 12:16:00,136.99,137.0,136.88,136.885,129000000.0
2009-03-18 12:17:00,136.875,136.94,136.86,136.865,158200000.0
2009-03-18 12:18:00,136.875,136.94,136.81,136.93,265800000.0
2009-03-18 12:19:00,136.925,136.94,136.885,136.91,203200000.0
2009-03-18 12:20:00,136.92,136.92,136.885,136.885,133000000.0
2009-03-18 12:21:00,136.885,136.945,136.87,136.93,235200000.0
2009-03-18 12:22:00,136.93,136.955,136.93,136.955,90200000.0
2009-03-18 12:23:00,136.95,136.955,136.93,136.94,158000000.0
2009-03-18 12:24:00,136.94,137.0,136.93,136.975,139600000.0
2009-03-18 12:25:00,136.98,136.98,136.95,136.955,85200000.0
2009-03-18 12:26:00,136.96,136.975,136.865,136.975,196000000.0
2009-03-18 12:27:00,136.97,136.99,136.97,136.99,66600000.0
2009-03-18 12:28:00,136.985,137.015,136.965,136.995,199800000.0
2009-03-18 12:29:00,136.995,137.015,136.94,136.95,300000000.0
2009-03-18 12:30:00,136.955,137.04,136.955,137.005,167200000.0
2009-03-18 12:31:00,137.01,137.07,137.0,137.06,182800000.0
2009-03-18 12:32:00,137.06,137.075,137.04,137.045,182200000.0
2009-03-18 12:33:00,137.04,137.045,137.01,137.025,245200000.0
2009-03-18 12:34:00,137.025,137.085,137.025,137.055,256500000.0
2009-03-18 12:35:00,137.06,137.09,137.03,137.03,394000000.0
2009-03-18 12:36:00,137.035,137.045,136.89,136.895,213200000.0
2009-03-18 12:37:00,136.87,136.87,136.79,136.84,227700000.0
2009-03-18 12:38:00,136.84,136.865,136.8,136.805,239600000.0
2009-03-18 12:39:00,136.805,136.885,136.805,136.85,186000000.0
2009-03-18 12:40:00,136.855,136.875,136.84,136.875,212800000.0
2009-03-18 12:41:00,136.87,136.94,136.855,136.86,205000000.0
2009-03-18 12:42:00,136.87,136.87,136.835,136.845,106400000.0
2009-03-18 12:43:00,136.835,136.9,136.835,136.865,171400000.0
2009-03-18 12:44:00,136.865,136.92,136.865,136.89,223400000.0
2009-03-18 12:45:00,136.89,136.915,136.85,136.865,294000000.0
2009-03-18 12:46:00,136.87,136.87,136.83,136.84,100600000.0
2009-03-18 12:47:00,136.845,136.845,136.8,136.8,200200000.0
2009-03-18 12:48:00,136.8,136.81,136.77,136.79,221800000.0
2009-03-18 12:49:00,136.79,136.79,136.71,136.74,376800000.0
2009-03-18 12:50:00,136.74,136.745,136.705,136.725,291000000.0
2009-03-18 12:51:00,136.73,136.74,136.665,136.71,168600000.0
2009-03-18 12:52:00,136.705,136.705,136.665,136.675,143400000.0
2009-03-18 12:53:00,136.68,136.75,136.675,136.735,121800000.0
2009-03-18 12:54:00,136.735,136.755,136.69,136.715,76600000.0
2009-03-18 12:55:00,136.715,136.745,136.715,136.725,77400000.0
2009-03-18 12:56:00,136.72,136.785,136.71,136.78,100200000.0
2009-03-18 12:57:00,136.785,136.85,136.785,136.79,144800000.0
2009-03-18 12:58:00,136.795,136.8,136.73,136.765,149600000.0
2009-03-18 12:59:00,136.76,136.85,136.755,136.84,268400000.0
2009-03-18 13:00:00,136.835,136.955,136.805,136.955,202700000.0
2009-03-18 13:01:00,136.95,136.96,136.92,136.93,214400000.0
2009-03-18 13:02:00,136.935,136.955,136.915,136.955,190400000.0
2009-03-18 13:03:00,136.955,137.005,136.93,136.95,226400000.0
2009-03-18 13:04:00,136.95,136.96,136.89,136.905,138600000.0
2009-03-18 13:05:00,136.9,136.905,136.825,136.825,245600000.0
2009-03-18 13:06:00,136.825,136.87,136.805,136.825,210800000.0
2009-03-18 13:07:00,136.83,136.965,136.83,136.94,405600000.0
2009-03-18 13:08:00,136.94,136.94,136.875,136.905,281600000.0
2009-03-18 13:09:00,136.9,136.9,136.845,136.89,186200000.0
2009-03-18 13:10:00,136.89,136.915,136.89,136.9,140400000.0
2009-03-18 13:11:00,136.905,137.0,136.905,137.0,122800000.0
2009-03-18 13:12:00,136.995,136.995,136.94,136.96,287200000.0
2009-03-18 13:13:00,136.955,136.96,136.89,136.9,219400000.0
2009-03-18 13:14:00,136.9,136.97,136.89,136.97,227600000.0
2009-03-18 13:15:00,136.97,136.99,136.92,136.94,303900000.0
2009-03-18 13:16:00,136.94,136.985,136.94,136.985,93200000.0
2009-03-18 13:17:00,136.99,137.015,136.985,137.015,38600000.0
2009-03-18 13:18:00,137.01,137.05,136.975,136.975,106400000.0
2009-03-18 13:19:00,136.975,136.975,136.945,136.95,129600000.0
2009-03-18 13:20:00,136.95,136.975,136.94,136.95,143400000.0
2009-03-18 13:21:00,136.95,136.96,136.935,136.95,71800000.0
2009-03-18 13:22:00,136.95,136.97,136.94,136.955,90200000.0
2009-03-18 13:23:00,136.95,136.965,136.94,136.96,74800000.0
2009-03-18 13:24:00,136.955,136.97,136.95,136.965,56400000.0
2009-03-18 13:25:00,136.955,136.99,136.94,136.955,116800000.0
2009-03-18 13:26:00,136.955,137.015,136.95,136.99,138400000.0
2009-03-18 13:27:00,136.99,137.035,136.965,137.025,241400000.0
2009-03-18 13:28:00,137.025,137.025,136.99,137.02,97400000.0
2009-03-18 13:29:00,137.02,137.045,137.005,137.045,79200000.0
2009-03-18 13:30:00,137.03,137.055,136.985,137.0,109400000.0
2009-03-18 13:31:00,137.005,137.02,136.995,137.02,51000000.0
2009-03-18 13:32:00,137.035,137.035,137.0,137.025,215400000.0
2009-03-18 13:33:00,137.03,137.065,137.01,137.045,201200000.0
2009-03-18 13:34:00,137.055,137.055,137.03,137.04,104600000.0
2009-03-18 13:35:00,137.04,137.06,137.035,137.04,71000000.0
2009-03-18 13:36:00,137.04,137.04,137.025,137.035,67800000.0
2009-03-18 13:37:00,137.035,137.05,137.015,137.045,66900000.0
2009-03-18 13:38:00,137.05,137.05,137.0,137.01,24600000.0
2009-03-18 13:39:00,137.01,137.025,136.985,136.995,47800000.0
2009-03-18 13:40:00,136.995,137.01,136.95,136.96,59200000.0
2009-03-18 13:41:00,136.965,136.98,136.955,136.965,31800000.0
2009-03-18 13:42:00,136.97,136.985,136.97,136.975,27400000.0
2009-03-18 13:43:00,136.975,136.98,136.95,136.96,84400000.0
2009-03-18 13:44:00,136.95,136.95,136.895,136.92,92200000.0
2009-03-18 13:45:00,136.92,136.93,136.905,136.915,114800000.0
2009-03-18 13:46:00,136.92,136.94,136.915,136.93,48600000.0
2009-03-18 13:47:00,136.94,136.955,136.915,136.925,184000000.0
2009-03-18 13:48:00,136.925,136.935,136.9,136.92,158600000.0
2009-03-18 13:49:00,136.92,136.94,136.9,136.915,142200000.0
2009-03-18 13:50:00,136.92,136.935,136.905,136.905,99400000.0
2009-03-18 13:51:00,136.915,136.935,136.915,136.935,83000000.0
2009-03-18 13:52:00,136.93,136.93,136.91,136.925,51600000.0
2009-03-18 13:53:00,136.93,136.995,136.925,136.935,139400000.0
2009-03-18 13:54:00,136.925,136.945,136.9,136.9,125800000.0
2009-03-18 13:55:00,136.9,136.93,136.9,136.92,168860188.0
2009-03-18 13:56:00,136.925,136.93,136.9,136.925,32800000.0
2009-03-18 13:57:00,136.925,136.925,136.875,136.89,71600000.0
2009-03-18 13:58:00,136.895,136.895,136.825,136.855,110800000.0
2009-03-18 13:59:00,136.85,136.91,136.8,136.8,169000000.0
2009-03-18 14:00:00,136.81,136.845,136.8,136.84,136200000.0
2009-03-18 14:01:00,136.84,136.87,136.83,136.86,77600000.0
2009-03-18 14:02:00,136.86,136.875,136.835,136.875,144000000.0
2009-03-18 14:03:00,136.875,136.88,136.865,136.87,126800000.0
2009-03-18 14:04:00,136.875,136.875,136.85,136.865,104400000.0
2009-03-18 14:05:00,136.87,136.9,136.865,136.9,181600000.0
2009-03-18 14:06:00,136.9,136.905,136.89,136.89,70800000.0
2009-03-18 14:07:00,136.885,136.89,136.845,136.89,192600000.0
2009-03-18 14:08:00,136.9,136.94,136.89,136.925,148600000.0
2009-03-18 14:09:00,136.925,136.995,136.91,136.985,195200000.0
2009-03-18 14:10:00,136.975,136.995,136.965,136.98,76000000.0
2009-03-18 14:11:00,136.975,136.975,136.925,136.94,54400000.0
2009-03-18 14:12:00,136.94,136.97,136.935,136.96,68600000.0
2009-03-18 14:13:00,136.96,136.965,136.89,136.92,182000000.0
2009-03-18 14:14:00,136.925,137.005,136.92,136.99,164600000.0
2009-03-18 14:15:00,136.99,137.0,136.92,136.92,286200000.0
2009-03-18 14:16:00,136.925,136.945,136.925,136.925,121000000.0
2009-03-18 14:17:00,136.95,137.095,136.94,137.07,197600000.0
2009-03-18 14:18:00,137.075,137.13,137.07,137.1,234800000.0
2009-03-18 14:19:00,137.1,137.16,137.09,137.1,264600000.0
2009-03-18 14:20:00,137.1,137.2,137.095,137.135,419000000.0
2009-03-18 14:21:00,137.125,137.16,137.02,137.03,363600000.0
2009-03-18 14:22:00,137.025,137.03,136.98,137.02,150800000.0
2009-03-18 14:23:00,137.025,137.065,136.99,137.015,275000000.0
2009-03-18 14:24:00,136.99,137.015,136.97,136.97,224600000.0
2009-03-18 14:25:00,136.97,137.005,136.9,136.96,279700000.0
2009-03-18 14:26:00,136.955,137.0,136.935,136.97,237600000.0
2009-03-18 14:27:00,136.98,137.04,136.915,137.0,354800002.0
2009-03-18 14:28:00,137.005,137.055,136.97,137.04,229700000.0
2009-03-18 14:29:00,137.04,137.095,137.01,137.015,344000000.0
2009-03-18 14:30:00,137.02,137.105,136.98,136.995,327200000.0
2009-03-18 14:31:00,137.0,137.06,136.795,136.845,424800000.0
2009-03-18 14:32:00,136.84,136.97,136.84,136.915,341400000.0
2009-03-18 14:33:00,136.915,137.03,136.915,136.985,374500000.0
2009-03-18 14:34:00,137.01,137.1,136.955,137.0,494099999.0
2009-03-18 14:35:00,137.0,137.07,137.0,137.07,315100000.0
2009-03-18 14:36:00,137.07,137.08,136.93,137.07,413400000.0
2009-03-18 14:37:00,137.085,137.12,137.02,137.07,355937527.0
2009-03-18 14:38:00,137.065,137.07,136.95,137.035,198900000.0
2009-03-18 14:39:00,137.05,137.06,136.94,137.02,137800000.0
2009-03-18 14:40:00,137.02,137.02,136.92,136.945,229200000.0
2009-03-18 14:41:00,136.94,137.06,136.925,137.05,203700000.0
2009-03-18 14:42:00,137.05,137.125,137.025,137.095,371200000.0
2009-03-18 14:43:00,137.09,137.115,137.03,137.055,276600000.0
2009-03-18 14:44:00,137.04,137.055,136.985,137.02,178000000.0
2009-03-18 14:45:00,137.03,137.125,137.03,137.03,340600000.0
2009-03-18 14:46:00,137.03,137.17,137.03,137.115,344200000.0
2009-03-18 14:47:00,137.12,137.345,137.12,137.315,276200000.0
2009-03-18 14:48:00,137.31,137.35,137.23,137.325,461200000.0
2009-03-18 14:49:00,137.32,137.375,137.275,137.365,430900000.0
2009-03-18 14:50:00,137.35,137.445,137.35,137.37,355700000.0
2009-03-18 14:51:00,137.41,137.41,137.35,137.375,237600000.0
2009-03-18 14:52:00,137.375,137.395,137.27,137.3,197600000.0
2009-03-18 14:53:00,137.295,137.31,137.235,137.305,300600000.0
2009-03-18 14:54:00,137.3,137.445,137.3,137.39,373900000.0
2009-03-18 14:55:00,137.39,137.46,137.385,137.445,262200000.0
2009-03-18 14:56:00,137.435,137.5,137.435,137.47,254200000.0
2009-03-18 14:57:00,137.47,137.545,137.45,137.535,266800000.0
2009-03-18 14:58:00,137.53,137.54,137.47,137.485,289600000.0
2009-03-18 14:59:00,137.49,137.535,137.44,137.445,205000000.0
2009-03-18 15:00:00,137.455,137.525,137.375,137.425,205800000.0
2009-03-18 15:01:00,137.425,137.465,137.4,137.445,256400000.0
2009-03-18 15:02:00,137.45,137.46,137.405,137.415,184400000.0
2009-03-18 15:03:00,137.42,137.45,137.415,137.425,165200000.0
2009-03-18 15:04:00,137.43,137.44,137.37,137.395,181200000.0
2009-03-18 15:05:00,137.395,137.425,137.36,137.36,211400000.0
2009-03-18 15:06:00,137.355,137.375,137.31,137.35,193200000.0
2009-03-18 15:07:00,137.355,137.36,137.22,137.23,310000000.0
2009-03-18 15:08:00,137.24,137.25,137.19,137.245,180400000.0
2009-03-18 15:09:00,137.24,137.275,137.225,137.245,142200000.0
2009-03-18 15:10:00,137.24,137.25,137.21,137.23,350000000.0
2009-03-18 15:11:00,137.235,137.25,137.215,137.25,205400000.0
2009-03-18 15:12:00,137.245,137.27,137.215,137.24,290800000.0
2009-03-18 15:13:00,137.235,137.27,137.22,137.27,132400000.0
2009-03-18 15:14:00,137.275,137.32,137.265,137.29,220400000.0
2009-03-18 15:15:00,137.285,137.315,137.275,137.285,280800000.0
2009-03-18 15:16:00,137.3,137.3,137.245,137.265,144400000.0
2009-03-18 15:17:00,137.265,137.3,137.255,137.3,183400000.0
2009-03-18 15:18:00,137.3,137.3,137.255,137.255,175800000.0
2009-03-18 15:19:00,137.255,137.33,137.255,137.31,131000000.0
2009-03-18 15:20:00,137.31,137.325,137.305,137.32,58200000.0
2009-03-18 15:21:00,137.325,137.345,137.275,137.285,155600000.0
2009-03-18 15:22:00,137.28,137.315,137.275,137.3,264200000.0
2009-03-18 15:23:00,137.31,137.405,137.295,137.39,207000000.0
2009-03-18 15:24:00,137.39,137.425,137.37,137.39,374000000.0
2009-03-18 15:25:00,137.395,137.49,137.38,137.445,401200000.0
2009-03-18 15:26:00,137.45,137.505,137.44,137.46,357600000.0
2009-03-18 15:27:00,137.465,137.535,137.46,137.49,235000000.0
2009-03-18 15:28:00,137.485,137.49,137.4,137.42,293800000.0
2009-03-18 15:29:00,137.42,137.43,137.355,137.385,165800000.0
2009-03-18 15:30:00,137.395,137.445,137.38,137.445,318600000.0
2009-03-18 15:31:00,137.445,137.445,137.385,137.4,122400000.0
2009-03-18 15:32:00,137.4,137.41,137.37,137.41,89200000.0
2009-03-18 15:33:00,137.41,137.47,137.395,137.46,157000000.0
2009-03-18 15:34:00,137.455,137.465,137.39,137.445,246400000.0
2009-03-18 15:35:00,137.445,137.445,137.365,137.365,208000000.0
2009-03-18 15:36:00,137.365,137.37,137.29,137.295,114800000.0
2009-03-18 15:37:00,137.295,137.35,137.29,137.32,237200000.0
2009-03-18 15:38:00,137.325,137.345,137.28,137.345,270800000.0
2009-03-18 15:39:00,137.335,137.335,137.22,137.275,151200000.0
2009-03-18 15:40:00,137.275,137.275,137.2,137.22,352800000.0
2009-03-18 15:41:00,137.215,137.265,137.2,137.245,256200000.0
2009-03-18 15:42:00,137.235,137.255,137.22,137.255,254800000.0
2009-03-18 15:43:00,137.25,137.29,137.23,137.265,140800000.0
2009-03-18 15:44:00,137.27,137.285,137.23,137.275,201400000.0
2009-03-18 15:45:00,137.27,137.285,137.245,137.275,174000000.0
2009-03-18 15:46:00,137.285,137.295,137.255,137.275,124600000.0
2009-03-18 15:47:00,137.275,137.3,137.205,137.205,153400000.0
2009-03-18 15:48:00,137.205,137.25,137.205,137.22,176200000.0
2009-03-18 15:49:00,137.225,137.275,137.22,137.225,161600000.0
2009-03-18 15:50:00,137.225,137.285,137.215,137.285,226400000.0
2009-03-18 15:51:00,137.28,137.305,137.22,137.26,342000000.0
2009-03-18 15:52:00,137.25,137.325,137.225,137.255,189299999.0
2009-03-18 15:53:00,137.255,137.27,137.225,137.25,158000000.0
2009-03-18 15:54:00,137.25,137.255,137.18,137.2,221600000.0
2009-03-18 15:55:00,137.2,137.245,137.19,137.235,134600000.0
2009-03-18 15:56:00,137.24,137.25,137.19,137.2,218000000.0
2009-03-18 15:57:00,137.2,137.24,137.18,137.24,164000000.0
2009-03-18 15:58:00,137.245,137.265,137.165,137.195,276600000.0
2009-03-18 15:59:00,137.2,137.325,137.19,137.28,212400000.0
2009-03-18 16:00:00,137.28,137.305,137.21,137.275,484000000.0
2009-03-18 16:01:00,137.27,137.335,137.265,137.325,296200000.0
2009-03-18 16:02:00,137.325,137.34,137.255,137.28,283800000.0
2009-03-18 16:03:00,137.28,137.325,137.27,137.29,303000000.0
2009-03-18 16:04:00,137.29,137.325,137.26,137.3,219200000.0
2009-03-18 16:05:00,137.335,137.36,137.29,137.295,175400000.0
2009-03-18 16:06:00,137.315,137.36,137.265,137.295,253400000.0
2009-03-18 16:07:00,137.295,137.305,137.245,137.305,175800000.0
2009-03-18 16:08:00,137.3,137.3,137.265,137.27,172800000.0
2009-03-18 16:09:00,137.265,137.27,137.185,137.19,197600000.0
2009-03-18 16:10:00,137.2,137.22,137.095,137.115,460000000.0
2009-03-18 16:11:00,137.12,137.12,136.86,136.88,478000000.0
2009-03-18 16:12:00,136.88,136.93,136.87,136.905,600400000.0
2009-03-18 16:13:00,136.9,137.07,136.87,137.07,381800000.0
2009-03-18 16:14:00,137.07,137.115,137.045,137.09,457800000.0
2009-03-18 16:15:00,137.09,137.12,136.89,136.93,411400000.0
2009-03-18 16:16:00,136.93,137.015,136.93,136.98,444900000.0
2009-03-18 16:17:00,136.98,137.01,136.95,136.96,394100000.0
2009-03-18 16:18:00,136.98,137.065,136.965,137.055,491400000.0
2009-03-18 16:19:00,137.05,137.05,136.92,136.92,474600000.0
2009-03-18 16:20:00,136.925,136.955,136.915,136.95,222200000.0
2009-03-18 16:21:00,136.95,137.025,136.93,137.01,371600000.0
2009-03-18 16:22:00,137.015,137.035,136.97,137.025,365400000.0
2009-03-18 16:23:00,137.02,137.055,137.005,137.04,222400000.0
2009-03-18 16:24:00,137.035,137.05,137.005,137.035,255400000.0
2009-03-18 16:25:00,137.055,137.065,137.025,137.035,219000000.0
2009-03-18 16:26:00,137.03,137.06,136.96,137.06,428000000.0
2009-03-18 16:27:00,137.06,137.09,137.025,137.06,435000000.0
2009-03-18 16:28:00,137.06,137.06,136.96,136.98,193000000.0
2009-03-18 16:29:00,136.98,137.01,136.965,136.995,342800000.0
2009-03-18 16:30:00,137.0,137.025,136.95,137.025,166000000.0
2009-03-18 16:31:00,137.025,137.075,137.005,137.015,292800000.0
2009-03-18 16:32:00,137.015,137.025,136.955,137.01,520800001.0
2009-03-18 16:33:00,137.005,137.01,136.92,136.995,419000000.0
2009-03-18 16:34:00,137.0,137.0,136.88,136.89,351600000.0
2009-03-18 16:35:00,136.875,136.885,136.83,136.85,264000000.0
2009-03-18 16:36:00,136.845,136.875,136.82,136.865,296000000.0
2009-03-18 16:37:00,136.86,136.865,136.785,136.82,386800000.0
2009-03-18 16:38:00,136.825,136.875,136.815,136.855,259300000.0
2009-03-18 16:39:00,136.85,136.87,136.775,136.805,235600000.0
2009-03-18 16:40:00,136.795,136.835,136.775,136.79,438000000.0
2009-03-18 16:41:00,136.745,136.785,136.685,136.69,299100000.0
2009-03-18 16:42:00,136.69,136.73,136.675,136.675,266000000.0
2009-03-18 16:43:00,136.68,136.7,136.65,136.69,130800000.0
2009-03-18 16:44:00,136.675,136.725,136.64,136.64,213000000.0
2009-03-18 16:45:00,136.64,136.76,136.64,136.73,117400000.0
2009-03-18 16:46:00,136.73,136.795,136.71,136.78,118400000.0
2009-03-18 16:47:00,136.785,136.835,136.77,136.82,149400000.0
2009-03-18 16:48:00,136.83,136.87,136.805,136.84,179600000.0
2009-03-18 16:49:00,136.85,136.86,136.815,136.855,197400000.0
2009-03-18 16:50:00,136.855,136.855,136.82,136.84,169200000.0
2009-03-18 16:51:00,136.835,136.84,136.8,136.805,58600000.0
2009-03-18 16:52:00,136.805,136.84,136.785,136.79,109800000.0
2009-03-18 16:53:00,136.79,136.87,136.785,136.87,152800000.0
2009-03-18 16:54:00,136.875,136.875,136.83,136.86,348400001.0
2009-03-18 16:55:00,136.855,136.89,136.815,136.815,164800000.0
2009-03-18 16:56:00,136.81,136.895,136.81,136.88,140600000.0
2009-03-18 16:57:00,136.88,136.93,136.88,136.915,167600000.0
2009-03-18 16:58:00,136.925,136.965,136.915,136.955,155800000.0
2009-03-18 16:59:00,136.965,137.035,136.955,137.005,235200000.0
2009-03-18 17:00:00,137.025,137.04,137.0,137.035,281800000.0
2009-03-18 17:01:00,137.03,137.11,137.03,137.05,435000000.0
2009-03-18 17:02:00,137.045,137.045,136.97,137.015,193200000.0
2009-03-18 17:03:00,137.015,137.045,136.99,137.035,249800000.0
2009-03-18 17:04:00,137.03,137.05,137.0,137.02,173800000.0
2009-03-18 17:05:00,137.035,137.065,137.025,137.05,324200001.0
2009-03-18 17:06:00,137.04,137.09,137.01,137.03,279400000.0
2009-03-18 17:07:00,137.03,137.04,136.99,137.01,323000000.0
2009-03-18 17:08:00,137.02,137.065,137.02,137.055,386400000.0
2009-03-18 17:09:00,137.06,137.07,137.005,137.045,276000000.0
2009-03-18 17:10:00,137.045,137.045,136.995,137.005,397600001.0
2009-03-18 17:11:00,137.015,137.085,136.97,137.085,369600000.0
2009-03-18 17:12:00,137.095,137.115,137.055,137.09,390800000.0
2009-03-18 17:13:00,137.08,137.12,137.02,137.045,210800000.0
2009-03-18 17:14:00,137.055,137.075,137.03,137.045,212000000.0
2009-03-18 17:15:00,137.04,137.075,137.035,137.075,369000000.0
2009-03-18 17:16:00,137.075,137.11,137.045,137.055,341200000.0
2009-03-18 17:17:00,137.06,137.11,137.055,137.08,248000000.0
2009-03-18 17:18:00,137.08,137.09,137.03,137.04,173000000.0
2009-03-18 17:19:00,137.04,137.045,136.99,137.015,232800000.0
2009-03-18 17:20:00,137.01,137.035,136.985,136.99,247400000.0
2009-03-18 17:21:00,136.99,136.995,136.905,136.915,364800000.0
2009-03-18 17:22:00,136.92,136.935,136.9,136.91,265600000.0
2009-03-18 17:23:00,136.91,136.94,136.855,136.865,281200000.0
2009-03-18 17:24:00,136.86,136.86,136.785,136.82,247400000.0
2009-03-18 17:25:00,136.82,136.86,136.795,136.855,260600000.0
2009-03-18 17:26:00,136.86,136.88,136.81,136.84,385400000.0
2009-03-18 17:27:00,136.835,136.855,136.745,136.775,369600000.0
2009-03-18 17:28:00,136.77,136.785,136.75,136.77,258800000.0
2009-03-18 17:29:00,136.76,136.85,136.76,136.85,298600000.0
2009-03-18 17:30:00,136.855,136.855,136.78,136.845,167400000.0
2009-03-18 17:31:00,136.84,136.89,136.835,136.89,132200000.0
2009-03-18 17:32:00,136.89,136.915,136.835,136.88,230400000.0
2009-03-18 17:33:00,136.88,136.935,136.875,136.91,334000000.0
2009-03-18 17:34:00,136.915,136.935,136.815,136.83,281000000.0
2009-03-18 17:35:00,136.835,136.905,136.835,136.845,130000000.0
2009-03-18 17:36:00,136.845,136.845,136.8,136.815,160200000.0
2009-03-18 17:37:00,136.81,136.84,136.735,136.75,241200000.0
2009-03-18 17:38:00,136.745,136.78,136.74,136.745,276200000.0
2009-03-18 17:39:00,136.745,136.775,136.74,136.77,313400000.0
2009-03-18 17:40:00,136.77,136.78,136.715,136.755,214000000.0
2009-03-18 17:41:00,136.755,136.775,136.73,136.75,137000000.0
2009-03-18 17:42:00,136.75,136.835,136.75,136.8,327600000.0
2009-03-18 17:43:00,136.805,136.905,136.795,136.885,222000000.0
2009-03-18 17:44:00,136.885,136.97,136.885,136.97,185700000.0
2009-03-18 17:45:00,136.975,137.085,136.975,137.075,146000000.0
2009-03-18 17:46:00,137.075,137.15,137.065,137.11,286400000.0
2009-03-18 17:47:00,137.115,137.12,137.025,137.025,274500000.0
2009-03-18 17:48:00,137.025,137.025,136.89,136.97,261500000.0
2009-03-18 17:49:00,136.98,137.06,136.975,137.035,161800000.0
2009-03-18 17:50:00,137.03,137.03,136.885,136.93,260400000.0
2009-03-18 17:51:00,136.93,136.99,136.895,136.895,330200000.0
2009-03-18 17:52:00,136.895,137.03,136.885,137.03,296400000.0
2009-03-18 17:53:00,137.03,137.095,137.025,137.055,268400000.0
2009-03-18 17:54:00,137.055,137.085,136.96,136.985,273200000.0
2009-03-18 17:55:00,137.01,137.055,137.01,137.025,269400000.0
2009-03-18 17:56:00,137.025,137.03,136.945,136.985,147600000.0
2009-03-18 17:57:00,136.99,137.0,136.965,136.98,220800000.0
2009-03-18 17:58:00,136.98,137.055,136.98,137.035,114000000.0
2009-03-18 17:59:00,137.04,137.095,136.985,137.045,300800000.0
2009-03-18 18:00:00,137.03,137.135,137.03,137.085,439700000.0
2009-03-18 18:01:00,137.085,137.115,137.05,137.07,401400000.0
2009-03-18 18:02:00,137.065,137.115,137.05,137.08,283600000.0
2009-03-18 18:03:00,137.1,137.165,137.1,137.11,245800000.0
2009-03-18 18:04:00,137.11,137.115,137.075,137.115,549599999.0
2009-03-18 18:05:00,137.105,137.155,137.095,137.145,402400000.0
2009-03-18 18:06:00,137.145,137.15,137.07,137.075,356399999.0
2009-03-18 18:07:00,137.07,137.085,137.07,137.085,196400000.0
2009-03-18 18:08:00,137.085,137.11,137.07,137.1,193800000.0
2009-03-18 18:09:00,137.1,137.105,137.095,137.1,71200000.0
2009-03-18 18:10:00,137.1,137.11,137.0,137.04,597099998.0
2009-03-18 18:11:00,137.04,137.065,136.975,137.0,430000000.0
2009-03-18 18:12:00,137.0,137.07,136.98,137.03,348600000.0
2009-03-18 18:13:00,137.035,137.035,136.84,136.895,439300000.0
2009-03-18 18:14:00,136.89,136.94,136.885,136.925,58600000.0
2009-03-18 18:15:00,136.92,136.995,136.92,136.975,168400000.0
2009-03-18 18:16:00,136.965,137.025,136.955,137.025,269400000.0
2009-03-18 18:17:00,137.02,137.04,137.0,137.035,90000000.0
2009-03-18 18:18:00,137.035,137.035,136.965,136.99,200800000.0
2009-03-18 18:19:00,136.995,137.125,136.99,137.105,507200000.0
2009-03-18 18:20:00,137.1,137.1,137.02,137.035,179400000.0
2009-03-18 18:21:00,137.035,137.035,136.955,136.955,179800000.0
2009-03-18 18:22:00,136.945,137.02,136.935,136.935,315400000.0
2009-03-18 18:23:00,136.95,136.96,136.905,136.905,410600000.0
2009-03-18 18:24:00,136.905,136.94,136.9,136.905,120800000.0
2009-03-18 18:25:00,136.905,136.93,136.9,136.92,146600000.0
2009-03-18 18:26:00,136.92,136.985,136.915,136.95,147800000.0
2009-03-18 18:27:00,136.955,136.965,136.93,136.955,113400000.0
2009-03-18 18:28:00,136.96,137.03,136.96,137.02,195600000.0
2009-03-18 18:29:00,137.015,137.045,137.015,137.03,82000000.0
2009-03-18 18:30:00,137.03,137.055,137.015,137.015,115800000.0
2009-03-18 18:31:00,137.01,137.03,136.955,136.99,155400000.0
2009-03-18 18:32:00,136.99,137.02,136.95,137.02,105200000.0
2009-03-18 18:33:00,137.015,137.02,136.955,136.965,122400000.0
2009-03-18 18:34:00,136.965,137.055,136.96,137.02,201600000.0
2009-03-18 18:35:00,137.03,137.055,137.0,137.045,206600000.0
2009-03-18 18:36:00,137.045,137.09,136.995,136.995,185800000.0
2009-03-18 18:37:00,136.99,137.06,136.985,137.035,42400000.0
2009-03-18 18:38:00,137.03,137.05,136.98,136.98,89600000.0
2009-03-18 18:39:00,136.985,137.01,136.95,136.975,91000000.0
2009-03-18 18:40:00,136.98,136.985,136.915,136.915,66600000.0
2009-03-18 18:41:00,136.915,137.0,136.91,136.955,153800000.0
2009-03-18 18:42:00,136.945,136.97,136.945,136.97,63800000.0
2009-03-18 18:43:00,136.97,136.995,136.895,136.97,162400000.0
2009-03-18 18:44:00,136.965,136.995,136.945,136.985,93200000.0
2009-03-18 18:45:00,136.985,137.025,136.95,137.005,146400000.0
2009-03-18 18:46:00,137.01,137.03,136.975,136.99,111800000.0
2009-03-18 18:47:00,136.995,137.005,136.975,136.985,103400000.0
2009-03-18 18:48:00,136.975,137.015,136.965,136.97,63600000.0
2009-03-18 18:49:00,136.97,137.025,136.97,137.01,89000000.0
2009-03-18 18:50:00,137.0,137.01,136.975,137.005,47400000.0
2009-03-18 18:51:00,137.005,137.005,136.92,136.965,146400000.0
2009-03-18 18:52:00,136.97,136.99,136.96,136.98,119400000.0
2009-03-18 18:53:00,136.98,136.985,136.945,136.95,130400000.0
2009-03-18 18:54:00,136.96,136.975,136.935,136.975,71000000.0
2009-03-18 18:55:00,136.965,136.97,136.935,136.935,153400000.0
2009-03-18 18:56:00,136.935,136.98,136.935,136.965,162800000.0
2009-03-18 18:57:00,136.975,137.035,136.945,137.02,255800000.0
2009-03-18 18:58:00,137.015,137.045,136.985,137.01,123000000.0
2009-03-18 18:59:00,137.015,137.1,136.985,137.085,221000000.0
2009-03-18 19:00:00,137.095,137.12,137.01,137.105,184600000.0
2009-03-18 19:01:00,137.075,137.12,137.05,137.08,107400000.0
2009-03-18 19:02:00,137.085,137.09,137.025,137.07,169000000.0
2009-03-18 19:03:00,137.06,137.135,137.055,137.13,72800000.0
2009-03-18 19:04:00,137.13,137.13,137.05,137.1,176200000.0
2009-03-18 19:05:00,137.1,137.115,137.05,137.05,84200000.0
2009-03-18 19:06:00,137.05,137.055,137.015,137.02,167600000.0
2009-03-18 19:07:00,137.02,137.02,136.955,136.96,105600000.0
2009-03-18 19:08:00,136.965,137.02,136.965,137.015,353800000.0
2009-03-18 19:09:00,136.955,136.965,136.93,136.945,148200000.0
2009-03-18 19:10:00,136.945,137.015,136.945,137.015,142400000.0
2009-03-18 19:11:00,137.015,137.015,136.945,136.985,255000000.0
2009-03-18 19:12:00,136.99,137.02,136.985,136.985,199000000.0
2009-03-18 19:13:00,136.985,136.995,136.94,136.965,151800000.0
2009-03-18 19:14:00,136.94,136.985,136.9,136.985,141000000.0
2009-03-18 19:15:00,136.985,137.02,136.985,136.99,150000000.0
2009-03-18 19:16:00,136.99,137.005,136.94,136.965,256400000.0
2009-03-18 19:17:00,136.965,136.965,136.905,136.96,296200000.0
2009-03-18 19:18:00,136.96,136.97,136.92,136.93,204200000.0
2009-03-18 19:19:00,136.93,136.975,136.93,136.96,211600000.0
2009-03-18 19:20:00,136.96,136.96,136.765,136.765,150400000.0
2009-03-18 19:21:00,136.765,136.79,136.76,136.765,139000000.0
2009-03-18 19:22:00,136.795,136.885,136.795,136.875,230200000.0
2009-03-18 19:23:00,136.875,136.895,136.85,136.86,257800001.0
2009-03-18 19:24:00,136.86,136.955,136.835,136.855,318200000.0
2009-03-18 19:25:00,136.855,136.92,136.855,136.915,64600000.0
2009-03-18 19:26:00,136.91,136.91,136.855,136.865,242200000.0
2009-03-18 19:27:00,136.865,136.895,136.865,136.875,87200000.0
2009-03-18 19:28:00,136.88,136.88,136.825,136.825,31600000.0
2009-03-18 19:29:00,136.81,136.82,136.785,136.81,116000000.0
2009-03-18 19:30:00,136.81,136.855,136.8,136.835,144600000.0
2009-03-18 19:31:00,136.845,136.9,136.81,136.81,126600000.0
2009-03-18 19:32:00,136.815,136.845,136.81,136.845,37400000.0
2009-03-18 19:33:00,136.835,136.86,136.825,136.85,66400000.0
2009-03-18 19:34:00,136.85,136.88,136.84,136.88,91000000.0
2009-03-18 19:35:00,136.875,136.88,136.81,136.835,138000000.0
2009-03-18 19:36:00,136.83,136.84,136.815,136.815,36600000.0
2009-03-18 19:37:00,136.815,136.83,136.815,136.82,67400000.0
2009-03-18 19:38:00,136.82,136.865,136.82,136.855,123800000.0
2009-03-18 19:39:00,136.855,136.9,136.84,136.89,83200000.0
2009-03-18 19:40:00,136.89,136.89,136.815,136.825,74200000.0
2009-03-18 19:41:00,136.83,136.91,136.825,136.89,225600000.0
2009-03-18 19:42:00,136.895,136.91,136.855,136.88,138200000.0
2009-03-18 19:43:00,136.875,136.95,136.875,136.925,103000000.0
2009-03-18 19:44:00,136.925,136.94,136.92,136.935,97600000.0
2009-03-18 19:45:00,136.935,136.935,136.875,136.875,57200000.0
2009-03-18 19:46:00,136.895,136.91,136.865,136.88,124600000.0
2009-03-18 19:47:00,136.87,136.89,136.855,136.855,18800000.0
2009-03-18 19:48:00,136.89,136.89,136.79,136.79,122000000.0
2009-03-18 19:49:00,136.79,136.825,136.79,136.815,127200000.0
2009-03-18 19:50:00,136.835,136.87,136.825,136.855,104400000.0
2009-03-18 19:51:00,136.86,136.935,136.835,136.91,127200000.0
2009-03-18 19:52:00,136.915,136.935,136.85,136.865,239400000.0
2009-03-18 19:53:00,136.86,136.915,136.82,136.915,171000000.0
2009-03-18 19:54:00,136.915,136.935,136.875,136.89,52400000.0
2009-03-18 19:55:00,136.89,136.89,136.75,136.765,144800000.0
2009-03-18 19:56:00,136.77,136.855,136.765,136.855,73200000.0
2009-03-18 19:57:00,136.85,136.89,136.845,136.86,183400000.0
2009-03-18 19:58:00,136.835,136.91,136.825,136.905,87000000.0
2009-03-18 19:59:00,136.91,136.915,136.845,136.865,85200000.0
2009-03-18 20:00:00,136.865,136.865,136.7,136.86,593600000.0
2009-03-18 20:01:00,136.86,136.9,136.775,136.85,212400000.0
2009-03-18 20:02:00,136.845,136.885,136.785,136.88,178600000.0
2009-03-18 20:03:00,136.88,136.925,136.815,136.9,233200000.0
2009-03-18 20:04:00,136.885,136.925,136.885,136.905,101600000.0
2009-03-18 20:05:00,136.895,136.96,136.885,136.955,74800000.0
2009-03-18 20:06:00,136.945,136.975,136.905,136.91,35600000.0
2009-03-18 20:07:00,136.895,136.895,136.81,136.835,100600000.0
2009-03-18 20:08:00,136.835,136.955,136.835,136.945,125200000.0
2009-03-18 20:09:00,136.94,137.005,136.94,136.97,131600000.0
2009-03-18 20:10:00,136.965,136.995,136.955,136.955,63400000.0
2009-03-18 20:11:00,136.955,137.075,136.925,137.025,219400000.0
2009-03-18 20:12:00,137.025,137.27,137.025,137.17,210200000.0
2009-03-18 20:13:00,137.17,137.17,136.975,137.055,308100000.0
2009-03-18 20:14:00,137.06,137.145,136.96,137.0,150300000.0
2009-03-18 20:15:00,137.01,137.11,136.93,136.945,48600000.0
2009-03-18 20:16:00,136.94,137.05,136.94,136.99,25400000.0
2009-03-18 20:17:00,136.995,137.235,135.702,136.183,410800000.0
2009-03-18 20:18:00,136.425,136.43,134.87,135.62,327400000.0
2009-03-18 20:19:00,135.605,135.97,135.335,135.935,361900000.0
2009-03-18 20:20:00,135.965,136.69,135.935,136.465,327000000.0
2009-03-18 20:21:00,136.49,136.725,136.3,136.585,291800000.0
2009-03-18 20:22:00,136.57,136.94,136.57,136.83,311600000.0
2009-03-18 20:23:00,136.825,137.035,136.725,136.898,290400001.0
2009-03-18 20:24:00,136.8,136.998,136.69,136.77,437500000.0
2009-03-18 20:25:00,136.77,137.045,136.59,136.95,524200000.0
2009-03-18 20:26:00,136.95,137.16,136.695,136.7,413500000.0
2009-03-18 20:27:00,136.74,137.05,136.6,136.95,377300000.0
2009-03-18 20:28:00,136.95,136.95,136.68,136.88,419000000.0
2009-03-18 20:29:00,136.88,136.905,136.72,136.84,661000000.0
2009-03-18 20:30:00,136.825,136.925,136.68,136.77,462800000.0
2009-03-18 20:31:00,136.84,136.86,136.1,136.115,347000000.0
2009-03-18 20:32:00,136.115,136.57,136.115,136.57,474800000.0
2009-03-18 20:33:00,136.55,136.755,136.34,136.515,418800000.0
2009-03-18 20:34:00,136.51,136.53,136.115,136.4,469200000.0
2009-03-18 20:35:00,136.39,136.95,136.315,136.925,492200000.0
2009-03-18 20:36:00,137.0,137.358,136.885,137.06,410200000.0
2009-03-18 20:37:00,137.06,137.29,136.86,137.005,403800000.0
2009-03-18 20:38:00,137.005,137.015,136.705,136.775,497000000.0
2009-03-18 20:39:00,136.77,137.01,136.77,136.865,505400000.0
2009-03-18 20:40:00,136.885,137.055,136.815,136.99,429600000.0
2009-03-18 20:41:00,136.99,137.04,136.865,136.865,364600000.0
2009-03-18 20:42:00,136.865,136.965,136.755,136.83,380700000.0
2009-03-18 20:43:00,136.84,136.925,136.64,136.925,263000000.0
2009-03-18 20:44:00,136.915,136.97,136.625,136.86,249000000.0
2009-03-18 20:45:00,136.865,136.88,136.735,136.775,233600000.0
2009-03-18 20:46:00,136.78,136.83,136.57,136.58,345600000.0
2009-03-18 20:47:00,136.6,136.6,136.355,136.4,397400000.0
2009-03-18 20:48:00,136.39,136.44,136.285,136.36,413400000.0
2009-03-18 20:49:00,136.335,136.5,136.295,136.5,211400000.0
2009-03-18 20:50:00,136.51,136.625,136.38,136.43,220400000.0
2009-03-18 20:51:00,136.44,136.485,136.34,136.42,311000000.0
2009-03-18 20:52:00,136.425,136.575,136.335,136.575,282600000.0
2009-03-18 20:53:00,136.575,136.79,136.57,136.77,307800000.0
2009-03-18 20:54:00,136.73,136.75,136.57,136.62,401200000.0
2009-03-18 20:55:00,136.605,136.605,136.43,136.525,293400000.0
2009-03-18 20:56:00,136.54,136.545,136.385,136.385,276000000.0
2009-03-18 20:57:00,136.38,136.555,136.285,136.545,274000000.0
2009-03-18 20:58:00,136.545,136.915,136.4,136.915,302700000.0
2009-03-18 20:59:00,136.915,137.0,136.835,136.95,430300000.0
2009-03-18 21:00:00,136.96,137.015,136.815,136.85,331600000.0
2009-03-18 21:01:00,136.825,136.825,136.625,136.745,254400000.0
2009-03-18 21:02:00,136.745,136.765,136.6,136.6,175600000.0
2009-03-18 21:03:00,136.6,136.66,136.58,136.61,284800000.0
2009-03-18 21:04:00,136.62,136.68,136.595,136.62,239000000.0
2009-03-18 21:05:00,136.63,136.685,136.63,136.675,322600000.0
2009-03-18 21:06:00,136.685,136.765,136.625,136.74,330600000.0
2009-03-18 21:07:00,136.685,136.845,136.67,136.715,265600000.0
2009-03-18 21:08:00,136.73,136.985,136.685,136.985,337200000.0
2009-03-18 21:09:00,136.995,137.085,136.935,136.95,350400000.0
2009-03-18 21:10:00,136.94,137.02,136.87,137.02,244800000.0
2009-03-18 21:11:00,137.02,137.055,136.825,136.865,322400000.0
2009-03-18 21:12:00,136.865,137.01,136.85,137.01,255000000.0
2009-03-18 21:13:00,137.02,137.055,136.935,137.025,289200000.0
2009-03-18 21:14:00,137.005,137.065,137.005,137.04,212200000.0
2009-03-18 21:15:00,137.04,137.115,137.03,137.09,207800000.0
2009-03-18 21:16:00,137.105,137.105,136.9,136.905,275200000.0
2009-03-18 21:17:00,136.9,136.9,136.77,136.835,342200000.0
2009-03-18 21:18:00,136.835,137.025,136.825,136.985,185000000.0
2009-03-18 21:19:00,137.0,137.07,136.97,137.06,104400000.0
2009-03-18 21:20:00,137.065,137.12,137.05,137.09,119800000.0
2009-03-18 21:21:00,137.095,137.105,137.015,137.015,129600000.0
2009-03-18 21:22:00,137.015,137.015,136.96,137.0,86200000.0
2009-03-18 21:23:00,137.01,137.01,136.935,136.975,160800000.0
2009-03-18 21:24:00,136.98,137.045,136.865,137.005,164000000.0
2009-03-18 21:25:00,137.01,137.025,136.91,136.91,133600000.0
2009-03-18 21:26:00,136.92,137.105,136.91,137.085,127000000.0
2009-03-18 21:27:00,137.085,137.095,137.01,137.025,133000000.0
2009-03-18 21:28:00,136.99,137.05,136.955,136.97,208200000.0
2009-03-18 21:29:00,136.98,137.105,136.98,137.1,179000000.0
2009-03-18 21:30:00,137.105,137.13,137.035,137.045,159400000.0
2009-03-18 21:31:00,137.04,137.13,137.03,137.125,300000000.0
2009-03-18 21:32:00,137.115,137.175,137.085,137.135,222200000.0
2009-03-18 21:33:00,137.135,137.135,137.065,137.085,248200000.0
2009-03-18 21:34:00,137.085,137.145,137.045,137.09,285600000.0
2009-03-18 21:35:00,137.085,137.085,136.98,137.035,208400000.0
2009-03-18 21:36:00,137.05,137.1,136.935,136.955,213000000.0
2009-03-18 21:37:00,136.955,136.955,136.71,136.84,265000000.0
2009-03-18 21:38:00,136.84,136.99,136.82,136.955,270400000.0
2009-03-18 21:39:00,136.965,137.06,136.965,137.045,274200000.0
2009-03-18 21:40:00,137.03,137.095,136.995,137.015,429400000.0
2009-03-18 21:41:00,137.015,137.115,137.01,137.115,174400000.0
2009-03-18 21:42:00,137.1,137.125,137.075,137.09,365800000.0
2009-03-18 21:43:00,137.08,137.085,136.985,137.085,229000000.0
2009-03-18 21:44:00,137.1,137.175,137.095,137.17,314600000.0
2009-03-18 21:45:00,137.175,137.175,137.0,137.0,315400000.0
2009-03-18 21:46:00,137.005,137.05,136.95,136.99,163200000.0
2009-03-18 21:47:00,136.995,137.055,136.935,136.955,237400000.0
2009-03-18 21:48:00,136.975,137.065,136.8,136.87,248200000.0
2009-03-18 21:49:00,136.87,136.925,136.835,136.905,216600000.0
2009-03-18 21:50:00,136.91,136.93,136.86,136.93,201600000.0
2009-03-18 21:51:00,136.935,136.985,136.925,136.955,98800000.0
2009-03-18 21:52:00,136.975,137.085,136.97,137.035,196200000.0
2009-03-18 21:53:00,137.03,137.16,137.03,137.14,220600000.0
2009-03-18 21:54:00,137.155,137.155,137.025,137.06,188000000.0
2009-03-18 21:55:00,137.075,137.225,137.075,137.2,153800000.0
2009-03-18 21:56:00,137.17,137.275,137.14,137.19,232600000.0
2009-03-18 21:57:00,137.2,137.215,137.095,137.105,184000000.0
2009-03-18 21:58:00,137.105,137.315,137.09,137.275,314000000.0
2009-03-18 21:59:00,137.275,137.425,137.23,137.26,272800000.0
2009-03-18 22:00:00,137.26,137.265,137.17,137.17,339200000.0
2009-03-18 22:01:00,137.17,137.205,137.025,137.15,265200000.0
2009-03-18 22:02:00,137.16,137.185,137.06,137.11,274200000.0
2009-03-18 22:03:00,137.105,137.12,137.0,137.045,217800000.0
2009-03-18 22:04:00,137.05,137.135,137.05,137.1,274600000.0
2009-03-18 22:05:00,137.1,137.135,137.095,137.13,286000000.0
2009-03-18 22:06:00,137.115,137.205,137.11,137.205,261800000.0
2009-03-18 22:07:00,137.195,137.24,137.17,137.21,152800000.0
2009-03-18 22:08:00,137.21,137.22,137.175,137.215,206600000.0
2009-03-18 22:09:00,137.21,137.21,137.15,137.175,198400000.0
2009-03-18 22:10:00,137.175,137.225,137.165,137.22,246400000.0
2009-03-18 22:11:00,137.225,137.225,137.18,137.18,129200000.0
2009-03-18 22:12:00,137.18,137.2,137.17,137.18,131200000.0
2009-03-18 22:13:00,137.18,137.205,137.135,137.195,258800000.0
2009-03-18 22:14:00,137.195,137.22,137.17,137.18,240200000.0
2009-03-18 22:15:00,137.185,137.225,137.16,137.16,196000000.0
2009-03-18 22:16:00,137.155,137.19,137.155,137.17,165800000.0
2009-03-18 22:17:00,137.17,137.17,137.105,137.11,134400000.0
2009-03-18 22:18:00,137.1,137.125,137.08,137.09,272800000.0
2009-03-18 22:19:00,137.085,137.115,137.06,137.06,232800000.0
2009-03-18 22:20:00,137.055,137.155,137.055,137.135,164000000.0
2009-03-18 22:21:00,137.155,137.19,137.12,137.155,115200000.0
2009-03-18 22:22:00,137.145,137.205,137.13,137.18,211800000.0
2009-03-18 22:23:00,137.2,137.22,137.15,137.175,244600000.0
2009-03-18 22:24:00,137.17,137.185,137.15,137.15,171400000.0
2009-03-18 22:25:00,137.15,137.15,137.105,137.125,327000000.0
2009-03-18 22:26:00,137.125,137.16,137.115,137.145,390800000.0
2009-03-18 22:27:00,137.145,137.19,137.14,137.18,223600000.0
2009-03-18 22:28:00,137.18,137.205,137.18,137.205,68800000.0
2009-03-18 22:29:00,137.195,137.2,137.18,137.2,46400000.0
2009-03-18 22:30:00,137.195,137.215,137.16,137.16,216600000.0
2009-03-18 22:31:00,137.165,137.195,137.09,137.195,265400000.0
2009-03-18 22:32:00,137.205,137.245,137.16,137.185,213000000.0
2009-03-18 22:33:00,137.19,137.245,137.165,137.225,219200000.0
2009-03-18 22:34:00,137.225,137.245,137.175,137.225,216000000.0
2009-03-18 22:35:00,137.23,137.285,137.19,137.215,129000000.0
2009-03-18 22:36:00,137.21,137.345,137.21,137.27,216000000.0
2009-03-18 22:37:00,137.275,137.305,137.2,137.2,168000000.0
2009-03-18 22:38:00,137.2,137.26,137.185,137.185,172200000.0
2009-03-18 22:39:00,137.185,137.275,137.18,137.19,188000000.0
2009-03-18 22:40:00,137.175,137.235,137.135,137.135,233400000.0
2009-03-18 22:41:00,137.135,137.24,137.11,137.17,172800000.0
2009-03-18 22:42:00,137.175,137.175,137.075,137.11,126200000.0
2009-03-18 22:43:00,137.11,137.145,137.075,137.135,177400000.0
2009-03-18 22:44:00,137.135,137.165,137.085,137.115,272600000.0
2009-03-18 22:45:00,137.13,137.225,137.115,137.18,164200000.0
2009-03-18 22:46:00,137.18,137.185,137.15,137.175,73600000.0
2009-03-18 22:47:00,137.175,137.2,137.14,137.2,188800000.0
2009-03-18 22:48:00,137.205,137.22,137.165,137.2,203200000.0
2009-03-18 22:49:00,137.205,137.275,137.18,137.265,184000000.0
2009-03-18 22:50:00,137.235,137.275,137.2,137.275,128800000.0
2009-03-18 22:51:00,137.29,137.32,137.22,137.25,196800000.0
2009-03-18 22:52:00,137.25,137.295,137.205,137.255,225200000.0
2009-03-18 22:53:00,137.255,137.26,137.22,137.225,106400000.0
2009-03-18 22:54:00,137.22,137.23,137.18,137.18,36800000.0
2009-03-18 22:55:00,137.175,137.21,137.135,137.21,46400000.0
2009-03-18 22:56:00,137.21,137.21,137.125,137.19,168800000.0
2009-03-18 22:57:00,137.195,137.31,137.185,137.28,156200000.0
2009-03-18 22:58:00,137.28,137.32,137.28,137.28,140800000.0
2009-03-18 22:59:00,137.28,137.35,137.25,137.33,243400000.0
2009-03-18 23:00:00,137.33,137.335,137.3,137.305,218800000.0
2009-03-18 23:01:00,137.305,137.385,137.28,137.315,55200000.0
2009-03-18 23:02:00,137.305,137.365,137.22,137.285,110200000.0
2009-03-18 23:03:00,137.295,137.35,137.27,137.27,37000000.0
2009-03-18 23:04:00,137.285,137.31,137.27,137.31,23800000.0
2009-03-18 23:05:00,137.31,137.32,137.31,137.31,5800000.0
2009-03-18 23:06:00,137.31,137.32,137.295,137.3,39200000.0
2009-03-18 23:07:00,137.3,137.35,137.295,137.35,32400000.0
2009-03-18 23:08:00,137.385,137.395,137.3,137.325,58600000.0
2009-03-18 23:09:00,137.32,137.32,137.085,137.195,115400000.0
2009-03-18 23:10:00,137.18,137.265,137.18,137.19,64200000.0
2009-03-18 23:11:00,137.19,137.2,137.12,137.14,47600000.0
2009-03-18 23:12:00,137.145,137.24,137.13,137.205,26400000.0
2009-03-18 23:13:00,137.21,137.26,137.19,137.23,109200000.0
2009-03-18 23:14:00,137.23,137.31,137.205,137.28,49000000.0
2009-03-18 23:15:00,137.295,137.385,137.25,137.365,53000000.0
2009-03-18 23:16:00,137.38,137.39,137.255,137.3,52600000.0
2009-03-18 23:17:00,137.3,137.33,137.285,137.33,27600000.0
2009-03-18 23:18:00,137.315,137.325,137.225,137.305,45600000.0
2009-03-18 23:19:00,137.34,137.34,137.25,137.255,28800000.0
2009-03-18 23:20:00,137.25,137.285,137.215,137.28,38000000.0
2009-03-18 23:21:00,137.225,137.24,137.155,137.21,32800000.0
2009-03-18 23:22:00,137.215,137.28,137.215,137.255,40800000.0
2009-03-18 23:23:00,137.265,137.645,137.245,137.57,132100000.0
2009-03-18 23:24:00,137.565,137.565,137.25,137.255,133400000.0
2009-03-18 23:25:00,137.235,137.255,137.085,137.21,94400000.0
2009-03-18 23:26:00,137.22,137.29,137.145,137.26,56200000.0
2009-03-18 23:27:00,137.255,137.27,137.21,137.235,18400000.0
2009-03-18 23:28:00,137.235,137.245,137.195,137.205,23800000.0
2009-03-18 23:29:00,137.2,137.235,137.145,137.19,36600000.0
2009-03-18 23:30:00,137.185,137.28,137.14,137.195,162400000.0
2009-03-18 23:31:00,137.23,137.315,137.225,137.26,55200000.0
2009-03-18 23:32:00,137.265,137.35,137.265,137.29,40600000.0
2009-03-18 23:33:00,137.305,137.36,137.275,137.305,35200000.0
2009-03-18 23:34:00,137.29,137.29,137.235,137.26,19200000.0
2009-03-18 23:35:00,137.275,137.3,137.26,137.27,22000000.0
2009-03-18 23:36:00,137.265,137.295,137.25,137.27,30600000.0
2009-03-18 23:37:00,137.265,137.3,137.265,137.3,13600000.0
2009-03-18 23:38:00,137.31,137.33,137.3,137.32,15600000.0
2009-03-18 23:39:00,137.335,137.36,137.3,137.3,17600000.0
2009-03-18 23:40:00,137.305,137.39,137.28,137.345,60000000.0
2009-03-18 23:41:00,137.345,137.4,137.345,137.4,18000000.0
2009-03-18 23:42:00,137.4,137.41,137.35,137.35,21400000.0
2009-03-18 23:43:00,137.38,137.395,137.38,137.38,10800000.0
2009-03-18 23:44:00,137.39,137.405,137.39,137.4,23400000.0
2009-03-18 23:45:00,137.41,137.41,137.375,137.38,12400000.0
2009-03-18 23:46:00,137.38,137.42,137.375,137.395,20800000.0
2009-03-18 23:47:00,137.405,137.405,137.375,137.375,8400000.0
2009-03-18 23:48:00,137.39,137.39,137.37,137.39,20000000.0
2009-03-18 23:49:00,137.405,137.425,137.39,137.405,31000000.0
2009-03-18 23:50:00,137.405,137.415,137.37,137.375,18600000.0
2009-03-18 23:51:00,137.37,137.385,137.355,137.36,22000000.0
2009-03-18 23:52:00,137.365,137.365,137.365,137.365,1200000.0
2009-03-18 23:53:00,137.375,137.41,137.37,137.395,23000000.0
2009-03-18 23:54:00,137.41,137.425,137.41,137.425,14200000.0
2009-03-18 23:55:00,137.42,137.42,137.4,137.405,6000000.0
2009-03-18 23:56:00,137.415,137.415,137.4,137.41,6000000.0
2009-03-18 23:57:00,137.41,137.44,137.365,137.41,29600000.0
2009-03-18 23:58:00,137.405,137.415,137.295,137.375,63800000.0
2009-03-18 23:59:00,137.395,137.395,137.31,137.31,16800000.0
2009-03-19 00:00:00,137.295,137.345,137.205,137.28,105600000.0
2009-03-19 00:01:00,137.28,137.455,137.28,137.37,84400000.0
2009-03-19 00:02:00,137.38,137.415,137.37,137.39,24400000.0
2009-03-19 00:03:00,137.4,137.435,137.4,137.425,20000000.0
2009-03-19 00:04:00,137.42,137.475,137.38,137.465,78200000.0
2009-03-19 00:05:00,137.475,137.48,137.425,137.44,28800000.0
2009-03-19 00:06:00,137.435,137.435,137.42,137.42,20400000.0
2009-03-19 00:07:00,137.425,137.495,137.425,137.45,65800000.0
2009-03-19 00:08:00,137.455,137.56,137.455,137.49,73000000.0
2009-03-19 00:09:00,137.505,137.52,137.48,137.495,22800000.0
2009-03-19 00:10:00,137.505,137.505,137.39,137.45,113800000.0
2009-03-19 00:11:00,137.435,137.435,137.39,137.415,33400000.0
2009-03-19 00:12:00,137.42,137.44,137.41,137.415,15600000.0
2009-03-19 00:13:00,137.42,137.425,137.41,137.425,24800000.0
2009-03-19 00:14:00,137.42,137.42,137.38,137.405,16000000.0
2009-03-19 00:15:00,137.425,137.425,137.39,137.4,8200000.0
2009-03-19 00:16:00,137.405,137.405,137.4,137.405,8400000.0
2009-03-19 00:17:00,137.405,137.41,137.35,137.37,33600000.0
2009-03-19 00:18:00,137.365,137.375,137.33,137.345,13200000.0
2009-03-19 00:19:00,137.355,137.355,137.27,137.275,13000000.0
2009-03-19 00:20:00,137.285,137.305,137.265,137.29,32400000.0
2009-03-19 00:21:00,137.285,137.33,137.28,137.295,34800000.0
2009-03-19 00:22:00,137.305,137.325,137.24,137.32,50000000.0
2009-03-19 00:23:00,137.325,137.355,137.255,137.315,29400000.0
2009-03-19 00:24:00,137.3,137.36,137.3,137.355,17800000.0
2009-03-19 00:25:00,137.345,137.35,137.295,137.33,18000000.0
2009-03-19 00:26:00,137.345,137.35,137.24,137.29,37200000.0
2009-03-19 00:27:00,137.29,137.31,137.195,137.2,43800000.0
2009-03-19 00:28:00,137.195,137.22,137.145,137.195,26400000.0
2009-03-19 00:29:00,137.2,137.21,137.195,137.205,16800000.0
2009-03-19 00:30:00,137.195,137.205,137.18,137.195,14400000.0
2009-03-19 00:31:00,137.2,137.2,137.17,137.17,10600000.0
2009-03-19 00:32:00,137.17,137.205,137.16,137.18,24400000.0
2009-03-19 00:33:00,137.195,137.2,137.195,137.2,4600000.0
2009-03-19 00:34:00,137.215,137.215,137.195,137.195,46200000.0
2009-03-19 00:35:00,137.195,137.23,137.165,137.215,46400000.0
2009-03-19 00:36:00,137.22,137.265,137.215,137.26,29800000.0
2009-03-19 00:37:00,137.265,137.39,137.235,137.355,57600000.0
2009-03-19 00:38:00,137.34,137.42,137.34,137.42,34400000.0
2009-03-19 00:39:00,137.43,137.43,137.345,137.35,42600000.0
2009-03-19 00:40:00,137.375,137.405,137.31,137.4,54200000.0
2009-03-19 00:41:00,137.395,137.415,137.3,137.415,58800000.0
2009-03-19 00:42:00,137.4,137.435,137.39,137.415,30800000.0
2009-03-19 00:43:00,137.41,137.425,137.38,137.415,28400000.0
2009-03-19 00:44:00,137.41,137.42,137.405,137.42,10000000.0
2009-03-19 00:45:00,137.43,137.44,137.355,137.355,20000000.0
2009-03-19 00:46:00,137.35,137.35,137.255,137.26,17600000.0
2009-03-19 00:47:00,137.275,137.39,137.275,137.345,33200000.0
2009-03-19 00:48:00,137.34,137.345,137.34,137.345,2000000.0
2009-03-19 00:49:00,137.34,137.345,137.335,137.345,29800000.0
2009-03-19 00:50:00,137.345,137.355,137.29,137.355,24600000.0
2009-03-19 00:51:00,137.355,137.39,137.355,137.39,11400000.0
2009-03-19 00:52:00,137.38,137.425,137.38,137.38,19400000.0
2009-03-19 00:53:00,137.385,137.42,137.34,137.4,27400000.0
2009-03-19 00:54:00,137.4,137.415,137.385,137.395,37600000.0
2009-03-19 00:55:00,137.39,137.395,137.345,137.355,46400000.0
2009-03-19 00:56:00,137.365,137.46,137.365,137.46,75600000.0
2009-03-19 00:57:00,137.46,137.505,137.385,137.385,61600000.0
2009-03-19 00:58:00,137.385,137.435,137.315,137.35,52400000.0
2009-03-19 00:59:00,137.34,137.35,137.34,137.34,9400000.0
2009-03-19 01:00:00,137.35,137.385,137.35,137.365,22600000.0
2009-03-19 01:01:00,137.36,137.49,137.36,137.49,72000000.0
2009-03-19 01:02:00,137.48,137.565,137.48,137.52,253200000.0
2009-03-19 01:03:00,137.52,137.52,137.46,137.49,201400000.0
2009-03-19 01:04:00,137.49,137.505,137.47,137.475,62800000.0
2009-03-19 01:05:00,137.475,137.54,137.47,137.54,50400000.0
2009-03-19 01:06:00,137.53,137.55,137.53,137.55,58200000.0
2009-03-19 01:07:00,137.515,137.55,137.49,137.52,43600000.0
2009-03-19 01:08:00,137.525,137.655,137.515,137.585,81600000.0
2009-03-19 01:09:00,137.58,137.58,137.535,137.555,40000000.0
2009-03-19 01:10:00,137.56,137.59,137.56,137.575,15200000.0
2009-03-19 01:11:00,137.57,137.59,137.53,137.53,20800000.0
2009-03-19 01:12:00,137.545,137.59,137.545,137.59,21400000.0
2009-03-19 01:13:00,137.605,137.605,137.59,137.6,18800000.0
2009-03-19 01:14:00,137.6,137.615,137.585,137.6,33600000.0
2009-03-19 01:15:00,137.595,137.62,137.59,137.615,17800000.0
2009-03-19 01:16:00,137.62,137.645,137.62,137.625,32400000.0
2009-03-19 01:17:00,137.615,137.62,137.59,137.59,15600000.0
2009-03-19 01:18:00,137.595,137.625,137.595,137.605,14400000.0
2009-03-19 01:19:00,137.6,137.61,137.595,137.595,9600000.0
2009-03-19 01:20:00,137.6,137.6,137.465,137.47,92400000.0
2009-03-19 01:21:00,137.475,137.515,137.39,137.465,114600000.0
2009-03-19 01:22:00,137.48,137.505,137.475,137.475,23000000.0
2009-03-19 01:23:00,137.475,137.51,137.47,137.51,11000000.0
2009-03-19 01:24:00,137.515,137.515,137.49,137.49,14000000.0
2009-03-19 01:25:00,137.49,137.495,137.485,137.495,4000000.0
2009-03-19 01:26:00,137.49,137.5,137.49,137.495,5000000.0
2009-03-19 01:27:00,137.46,137.47,137.435,137.47,12000000.0
2009-03-19 01:28:00,137.47,137.525,137.435,137.51,17000000.0
2009-03-19 01:29:00,137.52,137.52,137.47,137.49,35400000.0
2009-03-19 01:30:00,137.5,137.545,137.44,137.535,76600000.0
2009-03-19 01:31:00,137.535,137.535,137.435,137.46,105200000.0
2009-03-19 01:32:00,137.465,137.56,137.455,137.545,57000000.0
2009-03-19 01:33:00,137.545,137.555,137.53,137.55,40000000.0
2009-03-19 01:34:00,137.555,137.565,137.545,137.565,28800000.0
2009-03-19 01:35:00,137.56,137.58,137.56,137.565,15400000.0
2009-03-19 01:36:00,137.58,137.595,137.58,137.585,15600000.0
2009-03-19 01:37:00,137.585,137.625,137.58,137.615,30400000.0
2009-03-19 01:38:00,137.625,137.635,137.605,137.61,48800000.0
2009-03-19 01:39:00,137.61,137.62,137.605,137.615,14000000.0
2009-03-19 01:40:00,137.62,137.625,137.6,137.605,28600000.0
2009-03-19 01:41:00,137.61,137.615,137.6,137.615,10800000.0
2009-03-19 01:42:00,137.61,137.63,137.61,137.625,19000000.0
2009-03-19 01:43:00,137.625,137.65,137.625,137.65,34000000.0
2009-03-19 01:44:00,137.645,137.645,137.605,137.605,19800000.0
2009-03-19 01:45:00,137.605,137.615,137.605,137.615,4000000.0
2009-03-19 01:46:00,137.62,137.685,137.595,137.685,34800000.0
2009-03-19 01:47:00,137.68,137.68,137.66,137.665,33600000.0
2009-03-19 01:48:00,137.66,137.72,137.66,137.7,33400000.0
2009-03-19 01:49:00,137.7,137.735,137.695,137.72,45400000.0
2009-03-19 01:50:00,137.72,137.74,137.66,137.735,124600000.0
2009-03-19 01:51:00,137.735,137.82,137.725,137.81,150600000.0
2009-03-19 01:52:00,137.81,137.835,137.795,137.81,49200000.0
2009-03-19 01:53:00,137.815,137.815,137.745,137.775,71000000.0
2009-03-19 01:54:00,137.775,137.785,137.75,137.75,13000000.0
2009-03-19 01:55:00,137.775,137.79,137.73,137.745,37000000.0
2009-03-19 01:56:00,137.76,137.76,137.695,137.71,53200000.0
2009-03-19 01:57:00,137.715,137.715,137.605,137.61,82600000.0
2009-03-19 01:58:00,137.61,137.66,137.61,137.655,62000000.0
2009-03-19 01:59:00,137.66,137.71,137.645,137.675,58400000.0
2009-03-19 02:00:00,137.675,137.725,137.665,137.705,260600000.0
2009-03-19 02:01:00,137.69,137.69,137.61,137.68,223000000.0
2009-03-19 02:02:00,137.68,137.75,137.67,137.75,118400000.0
2009-03-19 02:03:00,137.755,137.815,137.75,137.8,275800000.0
2009-03-19 02:04:00,137.8,137.89,137.795,137.88,151200000.0
2009-03-19 02:05:00,137.875,137.965,137.875,137.875,232600000.0
2009-03-19 02:06:00,137.895,137.915,137.835,137.855,249200000.0
2009-03-19 02:07:00,137.855,137.895,137.81,137.81,123600000.0
2009-03-19 02:08:00,137.82,137.885,137.805,137.83,135000000.0
2009-03-19 02:09:00,137.83,137.905,137.82,137.895,110000000.0
2009-03-19 02:10:00,137.92,137.92,137.83,137.83,141400000.0
2009-03-19 02:11:00,137.83,137.89,137.805,137.805,317400000.0
2009-03-19 02:12:00,137.805,137.805,137.66,137.69,273200000.0
2009-03-19 02:13:00,137.7,137.715,137.68,137.68,155200000.0
2009-03-19 02:14:00,137.675,137.7,137.65,137.695,117600000.0
2009-03-19 02:15:00,137.685,137.715,137.67,137.68,123000000.0
2009-03-19 02:16:00,137.68,137.705,137.675,137.7,154000000.0
2009-03-19 02:17:00,137.705,137.71,137.68,137.685,64200000.0
2009-03-19 02:18:00,137.68,137.69,137.65,137.66,111800000.0
2009-03-19 02:19:00,137.665,137.675,137.61,137.635,157800000.0
2009-03-19 02:20:00,137.625,137.63,137.47,137.51,250000000.0
2009-03-19 02:21:00,137.5,137.5,137.37,137.38,124600000.0
2009-03-19 02:22:00,137.385,137.385,137.34,137.35,105200000.0
2009-03-19 02:23:00,137.355,137.41,137.345,137.405,204200000.0
2009-03-19 02:24:00,137.415,137.45,137.395,137.4,185400000.0
2009-03-19 02:25:00,137.405,137.435,137.385,137.435,48400000.0
2009-03-19 02:26:00,137.435,137.445,137.35,137.35,170600000.0
2009-03-19 02:27:00,137.365,137.4,137.285,137.285,148600000.0
2009-03-19 02:28:00,137.3,137.34,137.26,137.285,100600000.0
2009-03-19 02:29:00,137.275,137.29,137.08,137.085,148200000.0
2009-03-19 02:30:00,137.08,137.15,137.025,137.07,143400000.0
2009-03-19 02:31:00,137.07,137.125,137.0,137.005,142200000.0
2009-03-19 02:32:00,136.99,137.12,136.985,137.07,124000000.0
2009-03-19 02:33:00,137.075,137.205,137.075,137.17,236200000.0
2009-03-19 02:34:00,137.18,137.205,137.13,137.16,144400000.0
2009-03-19 02:35:00,137.17,137.18,137.095,137.1,153200000.0
2009-03-19 02:36:00,137.105,137.215,137.05,137.13,208200000.0
2009-03-19 02:37:00,137.145,137.18,137.115,137.145,77200000.0
2009-03-19 02:38:00,137.135,137.15,137.135,137.15,19600000.0
2009-03-19 02:39:00,137.16,137.215,137.155,137.215,60200000.0
2009-03-19 02:40:00,137.22,137.225,137.175,137.2,62000000.0
2009-03-19 02:41:00,137.21,137.345,137.21,137.325,111200000.0
2009-03-19 02:42:00,137.32,137.325,137.22,137.235,61200000.0
2009-03-19 02:43:00,137.225,137.24,137.185,137.195,72200000.0
2009-03-19 02:44:00,137.195,137.205,137.125,137.125,72200000.0
2009-03-19 02:45:00,137.12,137.13,137.045,137.06,126000000.0
2009-03-19 02:46:00,137.015,137.09,136.995,137.02,175800000.0
2009-03-19 02:47:00,137.02,137.05,136.95,137.04,169600000.0
2009-03-19 02:48:00,137.04,137.06,136.975,137.06,69800000.0
2009-03-19 02:49:00,137.065,137.1,137.03,137.065,95600000.0
2009-03-19 02:50:00,137.065,137.085,137.035,137.085,36000000.0
2009-03-19 02:51:00,137.08,137.145,137.045,137.115,64800000.0
2009-03-19 02:52:00,137.12,137.18,137.075,137.135,74200000.0
2009-03-19 02:53:00,137.135,137.245,137.13,137.235,45400000.0
2009-03-19 02:54:00,137.25,137.3,137.215,137.24,124600000.0
2009-03-19 02:55:00,137.255,137.285,137.185,137.22,248400000.0
2009-03-19 02:56:00,137.23,137.235,137.205,137.225,68400000.0
2009-03-19 02:57:00,137.22,137.24,137.21,137.215,64800000.0
2009-03-19 02:58:00,137.215,137.235,137.18,137.2,59600000.0
2009-03-19 02:59:00,137.21,137.24,137.2,137.235,73200000.0
2009-03-19 03:00:00,137.25,137.27,137.225,137.27,53000000.0
2009-03-19 03:01:00,137.265,137.285,137.255,137.255,33000000.0
2009-03-19 03:02:00,137.26,137.26,137.195,137.195,206200000.0
2009-03-19 03:03:00,137.195,137.23,137.195,137.22,60400000.0
2009-03-19 03:04:00,137.22,137.25,137.215,137.235,81800000.0
2009-03-19 03:05:00,137.23,137.345,137.225,137.32,176800000.0
2009-03-19 03:06:00,137.325,137.325,137.29,137.32,110000000.0
2009-03-19 03:07:00,137.315,137.315,137.245,137.245,38000000.0
2009-03-19 03:08:00,137.24,137.275,137.23,137.275,55000000.0
2009-03-19 03:09:00,137.265,137.285,137.19,137.205,52000000.0
2009-03-19 03:10:00,137.215,137.235,137.2,137.22,89000000.0
2009-03-19 03:11:00,137.235,137.25,137.205,137.205,40600000.0
2009-03-19 03:12:00,137.22,137.26,137.205,137.23,68200000.0
2009-03-19 03:13:00,137.24,137.27,137.195,137.22,68200000.0
2009-03-19 03:14:00,137.215,137.26,137.215,137.245,48200000.0
2009-03-19 03:15:00,137.235,137.255,137.22,137.24,89800000.0
2009-03-19 03:16:00,137.235,137.265,137.235,137.25,42000000.0
2009-03-19 03:17:00,137.25,137.265,137.245,137.265,46400000.0
2009-03-19 03:18:00,137.265,137.29,137.255,137.255,69200000.0
2009-03-19 03:19:00,137.26,137.27,137.23,137.26,36000000.0
2009-03-19 03:20:00,137.24,137.255,137.225,137.225,29200000.0
2009-03-19 03:21:00,137.235,137.24,137.19,137.22,36600000.0
2009-03-19 03:22:00,137.215,137.235,137.21,137.215,34600000.0
2009-03-19 03:23:00,137.215,137.28,137.215,137.25,81200000.0
2009-03-19 03:24:00,137.245,137.245,137.185,137.205,90600000.0
2009-03-19 03:25:00,137.205,137.22,137.17,137.21,45200000.0
2009-03-19 03:26:00,137.205,137.215,137.175,137.185,49400000.0
2009-03-19 03:27:00,137.185,137.185,137.17,137.17,30400000.0
2009-03-19 03:28:00,137.18,137.18,137.18,137.18,2600000.0
2009-03-19 03:29:00,137.17,137.18,137.17,137.18,91200000.0
2009-03-19 03:30:00,137.18,137.18,137.115,137.145,111700000.0
2009-03-19 03:31:00,137.145,137.145,137.05,137.06,105800000.0
2009-03-19 03:32:00,137.065,137.1,137.035,137.055,107800000.0
2009-03-19 03:33:00,137.065,137.115,137.065,137.085,87600000.0
2009-03-19 03:34:00,137.08,137.11,137.04,137.09,103600000.0
2009-03-19 03:35:00,137.095,137.095,137.025,137.07,84600000.0
2009-03-19 03:36:00,137.07,137.07,136.94,136.955,419800000.0
2009-03-19 03:37:00,136.955,137.02,136.955,137.0,192100000.0
2009-03-19 03:38:00,137.025,137.045,136.97,136.97,193000000.0
2009-03-19 03:39:00,136.96,136.99,136.9,136.96,117200000.0
2009-03-19 03:40:00,136.97,137.005,136.935,136.98,41200000.0
2009-03-19 03:41:00,136.975,136.995,136.935,136.945,64400000.0
2009-03-19 03:42:00,136.94,136.965,136.93,136.95,62600000.0
2009-03-19 03:43:00,136.955,137.035,136.9,137.02,106400000.0
2009-03-19 03:44:00,137.03,137.03,136.935,136.975,123800000.0
2009-03-19 03:45:00,136.975,136.985,136.96,136.975,18400000.0
2009-03-19 03:46:00,136.99,137.01,136.985,137.005,16000000.0
2009-03-19 03:47:00,137.0,137.015,137.0,137.01,29000000.0
2009-03-19 03:48:00,137.01,137.015,137.005,137.01,11800000.0
2009-03-19 03:49:00,137.015,137.045,136.98,136.985,32600000.0
2009-03-19 03:50:00,136.98,137.015,136.98,137.015,14400000.0
2009-03-19 03:51:00,137.015,137.035,137.015,137.02,25000000.0
2009-03-19 03:52:00,137.015,137.07,137.015,137.065,37600000.0
2009-03-19 03:53:00,137.055,137.075,137.0,137.015,37000000.0
2009-03-19 03:54:00,137.01,137.085,137.01,137.025,58800000.0
2009-03-19 03:55:00,137.035,137.04,137.015,137.025,19000000.0
2009-03-19 03:56:00,137.015,137.025,136.965,136.99,29800000.0
2009-03-19 03:57:00,136.985,136.99,136.955,136.955,57000000.0
2009-03-19 03:58:00,136.915,136.915,136.845,136.86,56000000.0
2009-03-19 03:59:00,136.86,136.86,136.805,136.84,107200000.0
2009-03-19 04:00:00,136.85,136.905,136.845,136.905,147600000.0
2009-03-19 04:01:00,136.9,136.935,136.885,136.925,160000000.0
2009-03-19 04:02:00,136.915,136.92,136.865,136.875,195200000.0
2009-03-19 04:03:00,136.87,136.87,136.795,136.795,147600000.0
2009-03-19 04:04:00,136.795,136.795,136.655,136.675,173400000.0
2009-03-19 04:05:00,136.645,136.66,136.56,136.57,217200000.0
2009-03-19 04:06:00,136.57,136.64,136.545,136.635,209600000.0
2009-03-19 04:07:00,136.63,136.64,136.57,136.615,179200000.0
2009-03-19 04:08:00,136.615,136.63,136.58,136.625,110400000.0
2009-03-19 04:09:00,136.63,136.665,136.61,136.625,115800000.0
2009-03-19 04:10:00,136.635,136.67,136.565,136.64,133800000.0
2009-03-19 04:11:00,136.635,136.665,136.605,136.61,56200000.0
2009-03-19 04:12:00,136.62,136.645,136.585,136.645,76800000.0
2009-03-19 04:13:00,136.65,136.68,136.645,136.67,65400000.0
2009-03-19 04:14:00,136.67,136.67,136.575,136.575,100200000.0
2009-03-19 04:15:00,136.58,136.6,136.52,136.56,89000000.0
2009-03-19 04:16:00,136.57,136.655,136.565,136.63,110400000.0
2009-03-19 04:17:00,136.635,136.635,136.59,136.59,65600000.0
2009-03-19 04:18:00,136.585,136.585,136.58,136.585,10800000.0
2009-03-19 04:19:00,136.58,136.585,136.485,136.49,101000000.0
2009-03-19 04:20:00,136.48,136.5,136.465,136.485,110800000.0
2009-03-19 04:21:00,136.48,136.495,136.44,136.48,211800000.0
2009-03-19 04:22:00,136.48,136.565,136.435,136.435,178600000.0
2009-03-19 04:23:00,136.435,136.495,136.435,136.49,88400000.0
2009-03-19 04:24:00,136.495,136.505,136.465,136.48,45200000.0
2009-03-19 04:25:00,136.47,136.47,136.43,136.43,66200000.0
2009-03-19 04:26:00,136.435,136.46,136.42,136.445,122600000.0
2009-03-19 04:27:00,136.435,136.445,136.195,136.215,285800000.0
2009-03-19 04:28:00,136.235,136.295,136.235,136.24,103600000.0
2009-03-19 04:29:00,136.24,136.245,136.115,136.115,180300000.0
2009-03-19 04:30:00,136.135,136.195,136.09,136.195,329400000.0
2009-03-19 04:31:00,136.2,136.305,136.2,136.25,145600000.0
2009-03-19 04:32:00,136.255,136.255,136.155,136.16,242800000.0
2009-03-19 04:33:00,136.175,136.235,136.125,136.22,130300000.0
2009-03-19 04:34:00,136.225,136.26,136.205,136.255,79400000.0
2009-03-19 04:35:00,136.27,136.4,136.27,136.365,149800000.0
2009-03-19 04:36:00,136.37,136.38,136.205,136.225,120200000.0
2009-03-19 04:37:00,136.23,136.285,136.195,136.24,98000000.0
2009-03-19 04:38:00,136.24,136.255,136.21,136.225,62800000.0
2009-03-19 04:39:00,136.23,136.25,136.205,136.21,66200000.0
2009-03-19 04:40:00,136.21,136.215,136.2,136.21,36000000.0
2009-03-19 04:41:00,136.215,136.23,136.215,136.22,20200000.0
2009-03-19 04:42:00,136.235,136.27,136.23,136.255,57600000.0
2009-03-19 04:43:00,136.265,136.275,136.22,136.23,82400000.0
2009-03-19 04:44:00,136.23,136.24,136.21,136.23,103600000.0
2009-03-19 04:45:00,136.235,136.235,136.175,136.18,56600000.0
2009-03-19 04:46:00,136.185,136.23,136.175,136.195,64000000.0
2009-03-19 04:47:00,136.195,136.205,136.13,136.145,44000000.0
2009-03-19 04:48:00,136.145,136.175,136.125,136.125,64600000.0
2009-03-19 04:49:00,136.135,136.15,136.075,136.115,62000000.0
2009-03-19 04:50:00,136.12,136.13,136.04,136.055,83000000.0
2009-03-19 04:51:00,136.07,136.07,136.02,136.035,51200000.0
2009-03-19 04:52:00,136.025,136.04,136.02,136.04,15200000.0
2009-03-19 04:53:00,136.04,136.075,136.03,136.035,66000000.0
2009-03-19 04:54:00,136.03,136.07,136.025,136.06,40400000.0
2009-03-19 04:55:00,136.07,136.085,136.05,136.085,33800000.0
2009-03-19 04:56:00,136.085,136.13,136.085,136.13,34400000.0
2009-03-19 04:57:00,136.145,136.155,136.115,136.135,126400000.0
2009-03-19 04:58:00,136.125,136.2,136.115,136.19,145200000.0
2009-03-19 04:59:00,136.19,136.215,136.155,136.205,77800000.0
2009-03-19 05:00:00,136.2,136.295,136.2,136.285,98200000.0
2009-03-19 05:01:00,136.285,136.315,136.285,136.315,52200000.0
2009-03-19 05:02:00,136.315,136.47,136.31,136.455,90800000.0
2009-03-19 05:03:00,136.47,136.47,136.42,136.44,125400000.0
2009-03-19 05:04:00,136.45,136.495,136.45,136.455,66400000.0
2009-03-19 05:05:00,136.455,136.455,136.345,136.41,75600000.0
2009-03-19 05:06:00,136.41,136.435,136.34,136.375,70000000.0
2009-03-19 05:07:00,136.37,136.37,136.355,136.365,7200000.0
2009-03-19 05:08:00,136.38,136.395,136.37,136.385,16600000.0
2009-03-19 05:09:00,136.37,136.37,136.35,136.355,18800000.0
2009-03-19 05:10:00,136.365,136.385,136.355,136.38,47600000.0
2009-03-19 05:11:00,136.39,136.41,136.38,136.4,53600000.0
2009-03-19 05:12:00,136.395,136.4,136.38,136.4,28400000.0
2009-03-19 05:13:00,136.405,136.425,136.4,136.425,23800000.0
2009-03-19 05:14:00,136.425,136.46,136.4,136.455,27200000.0
2009-03-19 05:15:00,136.46,136.46,136.375,136.375,58200000.0
2009-03-19 05:16:00,136.375,136.4,136.35,136.36,46000000.0
2009-03-19 05:17:00,136.36,136.36,136.28,136.315,57200000.0
2009-03-19 05:18:00,136.31,136.325,136.27,136.275,35800000.0
2009-03-19 05:19:00,136.285,136.32,136.27,136.32,40200000.0
2009-03-19 05:20:00,136.32,136.355,136.295,136.3,63600000.0
2009-03-19 05:21:00,136.305,136.325,136.295,136.32,12200000.0
2009-03-19 05:22:00,136.31,136.39,136.31,136.39,59000000.0
2009-03-19 05:23:00,136.39,136.39,136.35,136.35,14600000.0
2009-03-19 05:24:00,136.36,136.36,136.185,136.185,98400000.0
2009-03-19 05:25:00,136.18,136.21,136.17,136.18,64600000.0
2009-03-19 05:26:00,136.18,136.21,136.17,136.185,43200000.0
2009-03-19 05:27:00,136.18,136.18,136.155,136.16,27600000.0
2009-03-19 05:28:00,136.195,136.195,136.135,136.165,25800000.0
2009-03-19 05:29:00,136.16,136.16,136.13,136.13,29800000.0
2009-03-19 05:30:00,136.12,136.145,136.08,136.08,30800000.0
2009-03-19 05:31:00,136.065,136.07,135.96,136.025,159800000.0
2009-03-19 05:32:00,136.025,136.14,136.025,136.11,92600000.0
2009-03-19 05:33:00,136.125,136.125,136.095,136.1,46400000.0
2009-03-19 05:34:00,136.105,136.14,136.095,136.1,59800000.0
2009-03-19 05:35:00,136.12,136.17,136.12,136.16,35600000.0
2009-03-19 05:36:00,136.16,136.17,136.155,136.16,10400000.0
2009-03-19 05:37:00,136.16,136.18,136.155,136.18,56400000.0
2009-03-19 05:38:00,136.18,136.28,136.18,136.275,67000000.0
2009-03-19 05:39:00,136.28,136.285,136.265,136.28,34200000.0
2009-03-19 05:40:00,136.28,136.3,136.275,136.3,39200000.0
2009-03-19 05:41:00,136.315,136.375,136.305,136.36,55400000.0
2009-03-19 05:42:00,136.36,136.37,136.325,136.355,55000000.0
2009-03-19 05:43:00,136.37,136.37,136.32,136.335,43200000.0
2009-03-19 05:44:00,136.34,136.365,136.33,136.34,30000000.0
2009-03-19 05:45:00,136.33,136.43,136.33,136.395,87000000.0
2009-03-19 05:46:00,136.395,136.44,136.39,136.435,38200000.0
2009-03-19 05:47:00,136.435,136.435,136.355,136.39,59400000.0
2009-03-19 05:48:00,136.4,136.51,136.4,136.49,131000000.0
2009-03-19 05:49:00,136.485,136.5,136.39,136.46,229800000.0
2009-03-19 05:50:00,136.45,136.45,136.35,136.365,108600000.0
2009-03-19 05:51:00,136.37,136.375,136.27,136.275,96800000.0
2009-03-19 05:52:00,136.27,136.31,136.26,136.31,15800000.0
2009-03-19 05:53:00,136.295,136.32,136.295,136.295,16600000.0
2009-03-19 05:54:00,136.3,136.37,136.26,136.33,86800000.0
2009-03-19 05:55:00,136.355,136.4,136.31,136.355,99000000.0
2009-03-19 05:56:00,136.37,136.43,136.34,136.425,81400000.0
2009-03-19 05:57:00,136.42,136.515,136.405,136.47,61200000.0
2009-03-19 05:58:00,136.465,136.495,136.455,136.475,53400000.0
2009-03-19 05:59:00,136.48,136.485,136.425,136.435,104400000.0
2009-03-19 06:00:00,136.435,136.435,136.335,136.36,81000000.0
2009-03-19 06:01:00,136.36,136.405,136.335,136.385,86600000.0
2009-03-19 06:02:00,136.375,136.395,136.37,136.395,42600000.0
2009-03-19 06:03:00,136.39,136.395,136.355,136.395,59400000.0
2009-03-19 06:04:00,136.395,136.415,136.315,136.34,109000000.0
2009-03-19 06:05:00,136.335,136.37,136.335,136.37,42200000.0
2009-03-19 06:06:00,136.37,136.37,136.34,136.34,58800000.0
2009-03-19 06:07:00,136.345,136.345,136.315,136.335,95400000.0
2009-03-19 06:08:00,136.335,136.335,136.28,136.28,89000000.0
2009-03-19 06:09:00,136.27,136.31,136.26,136.285,177800000.0
2009-03-19 06:10:00,136.29,136.3,136.275,136.275,80200000.0
2009-03-19 06:11:00,136.285,136.31,136.27,136.28,138800000.0
2009-03-19 06:12:00,136.28,136.38,136.28,136.35,179000000.0
2009-03-19 06:13:00,136.35,136.35,136.255,136.265,154600000.0
2009-03-19 06:14:00,136.265,136.35,136.265,136.32,75000000.0
2009-03-19 06:15:00,136.32,136.39,136.3,136.375,65600000.0
2009-03-19 06:16:00,136.375,136.385,136.365,136.385,28400000.0
2009-03-19 06:17:00,136.395,136.395,136.36,136.38,107200000.0
2009-03-19 06:18:00,136.38,136.385,136.35,136.375,70800000.0
2009-03-19 06:19:00,136.375,136.375,136.375,136.375,7400000.0
2009-03-19 06:20:00,136.38,136.39,136.35,136.35,33200000.0
2009-03-19 06:21:00,136.35,136.4,136.345,136.385,115800000.0
2009-03-19 06:22:00,136.38,136.395,136.375,136.385,49400000.0
2009-03-19 06:23:00,136.385,136.415,136.385,136.4,32000000.0
2009-03-19 06:24:00,136.395,136.4,136.37,136.38,109000000.0
2009-03-19 06:25:00,136.375,136.405,136.365,136.385,100200000.0
2009-03-19 06:26:00,136.395,136.43,136.365,136.43,53000000.0
2009-03-19 06:27:00,136.43,136.48,136.43,136.47,24800000.0
2009-03-19 06:28:00,136.48,136.51,136.46,136.48,21600000.0
2009-03-19 06:29:00,136.49,136.52,136.455,136.495,51600000.0
2009-03-19 06:30:00,136.495,136.515,136.475,136.5,58000000.0
2009-03-19 06:31:00,136.505,136.515,136.5,136.505,36800000.0
2009-03-19 06:32:00,136.51,136.51,136.475,136.495,44800000.0
2009-03-19 06:33:00,136.505,136.505,136.465,136.485,36600000.0
2009-03-19 06:34:00,136.495,136.495,136.46,136.47,105000000.0
2009-03-19 06:35:00,136.475,136.48,136.435,136.46,75200000.0
2009-03-19 06:36:00,136.465,136.465,136.45,136.46,22800000.0
2009-03-19 06:37:00,136.455,136.46,136.43,136.45,44200000.0
2009-03-19 06:38:00,136.46,136.47,136.46,136.47,2200000.0
2009-03-19 06:39:00,136.47,136.475,136.44,136.46,72600000.0
2009-03-19 06:40:00,136.455,136.465,136.445,136.455,31400000.0
2009-03-19 06:41:00,136.455,136.47,136.455,136.455,19200000.0
2009-03-19 06:42:00,136.46,136.485,136.46,136.485,18000000.0
2009-03-19 06:43:00,136.485,136.485,136.485,136.485,4200000.0
2009-03-19 06:44:00,136.49,136.495,136.48,136.485,30200000.0
2009-03-19 06:45:00,136.485,136.515,136.485,136.5,120200000.0
2009-03-19 06:46:00,136.5,136.625,136.495,136.54,126600000.0
2009-03-19 06:47:00,136.53,136.54,136.445,136.475,144200000.0
2009-03-19 06:48:00,136.48,136.5,136.475,136.5,93600000.0
2009-03-19 06:49:00,136.495,136.52,136.48,136.485,40200000.0
2009-03-19 06:50:00,136.5,136.515,136.485,136.51,53200000.0
2009-03-19 06:51:00,136.51,136.53,136.505,136.515,102000000.0
2009-03-19 06:52:00,136.5,136.515,136.5,136.515,35600000.0
2009-03-19 06:53:00,136.515,136.535,136.495,136.51,112200000.0
2009-03-19 06:54:00,136.51,136.51,136.455,136.485,60400000.0
2009-03-19 06:55:00,136.485,136.495,136.45,136.455,68000000.0
2009-03-19 06:56:00,136.445,136.455,136.41,136.455,81000000.0
2009-03-19 06:57:00,136.46,136.485,136.46,136.475,76800000.0
2009-03-19 06:58:00,136.475,136.475,136.425,136.425,58200000.0
2009-03-19 06:59:00,136.43,136.475,136.43,136.47,91600000.0
2009-03-19 07:00:00,136.47,136.49,136.45,136.475,80200000.0
2009-03-19 07:01:00,136.475,136.57,136.475,136.51,115400000.0
2009-03-19 07:02:00,136.51,136.52,136.49,136.52,30200000.0
2009-03-19 07:03:00,136.525,136.53,136.495,136.515,39600000.0
2009-03-19 07:04:00,136.51,136.515,136.445,136.46,59200000.0
2009-03-19 07:05:00,136.475,136.52,136.455,136.455,53800000.0
2009-03-19 07:06:00,136.455,136.475,136.425,136.43,62200000.0
2009-03-19 07:07:00,136.43,136.445,136.4,136.425,35800000.0
2009-03-19 07:08:00,136.43,136.43,136.295,136.33,119600000.0
2009-03-19 07:09:00,136.33,136.335,136.255,136.285,90000000.0
2009-03-19 07:10:00,136.285,136.33,136.25,136.3,142600000.0
2009-03-19 07:11:00,136.285,136.3,136.205,136.235,94800000.0
2009-03-19 07:12:00,136.235,136.245,136.23,136.245,134200000.0
2009-03-19 07:13:00,136.255,136.28,136.24,136.26,34200000.0
2009-03-19 07:14:00,136.27,136.295,136.235,136.285,119400000.0
2009-03-19 07:15:00,136.295,136.32,136.205,136.215,74500000.0
2009-03-19 07:16:00,136.215,136.23,136.175,136.205,62600000.0
2009-03-19 07:17:00,136.2,136.225,136.18,136.185,100200000.0
2009-03-19 07:18:00,136.185,136.23,136.185,136.225,50800000.0
2009-03-19 07:19:00,136.22,136.22,136.17,136.18,48400000.0
2009-03-19 07:20:00,136.185,136.205,136.17,136.17,100400000.0
2009-03-19 07:21:00,136.17,136.17,136.15,136.165,30800000.0
2009-03-19 07:22:00,136.17,136.21,136.165,136.21,29600000.0
2009-03-19 07:23:00,136.21,136.225,136.175,136.175,66800000.0
2009-03-19 07:24:00,136.17,136.21,136.17,136.2,22000000.0
2009-03-19 07:25:00,136.205,136.205,136.19,136.19,15000000.0
2009-03-19 07:26:00,136.19,136.205,136.19,136.195,16400000.0
2009-03-19 07:27:00,136.195,136.195,136.145,136.17,130000000.0
2009-03-19 07:28:00,136.155,136.165,135.805,135.91,213000000.0
2009-03-19 07:29:00,135.91,135.955,135.89,135.92,170200000.0
2009-03-19 07:30:00,135.91,135.99,135.91,135.915,147400000.0
2009-03-19 07:31:00,135.885,135.89,135.765,135.82,153400000.0
2009-03-19 07:32:00,135.825,135.835,135.73,135.765,140000000.0
2009-03-19 07:33:00,135.775,135.825,135.715,135.725,239800000.0
2009-03-19 07:34:00,135.72,135.815,135.71,135.795,165400000.0
2009-03-19 07:35:00,135.79,135.835,135.735,135.815,153500000.0
2009-03-19 07:36:00,135.825,135.85,135.785,135.845,102800000.0
2009-03-19 07:37:00,135.84,135.845,135.735,135.815,161200000.0
2009-03-19 07:38:00,135.815,135.825,135.7,135.785,153800000.0
2009-03-19 07:39:00,135.78,135.82,135.7,135.7,146800000.0
2009-03-19 07:40:00,135.7,135.755,135.685,135.73,178000000.0
2009-03-19 07:41:00,135.73,135.745,135.645,135.655,149800000.0
2009-03-19 07:42:00,135.655,135.71,135.645,135.69,96200000.0
2009-03-19 07:43:00,135.695,135.73,135.655,135.69,156400000.0
2009-03-19 07:44:00,135.68,135.725,135.64,135.64,42600000.0
2009-03-19 07:45:00,135.65,135.705,135.595,135.615,134800000.0
2009-03-19 07:46:00,135.61,135.62,135.485,135.485,206000000.0
2009-03-19 07:47:00,135.48,135.5,135.39,135.435,238000000.0
2009-03-19 07:48:00,135.44,135.53,135.44,135.505,125200000.0
2009-03-19 07:49:00,135.51,135.55,135.485,135.53,101000000.0
2009-03-19 07:50:00,135.535,135.56,135.53,135.53,72400000.0
2009-03-19 07:51:00,135.53,135.635,135.515,135.595,79000000.0
2009-03-19 07:52:00,135.58,135.59,135.475,135.48,140200000.0
2009-03-19 07:53:00,135.485,135.57,135.475,135.565,58600000.0
2009-03-19 07:54:00,135.56,135.62,135.56,135.62,44400000.0
2009-03-19 07:55:00,135.62,135.62,135.575,135.6,42400000.0
2009-03-19 07:56:00,135.595,135.6,135.495,135.505,132600000.0
2009-03-19 07:57:00,135.51,135.565,135.48,135.54,118400000.0
2009-03-19 07:58:00,135.53,135.56,135.455,135.505,121200000.0
2009-03-19 07:59:00,135.51,135.545,135.475,135.475,80600000.0
2009-03-19 08:00:00,135.47,135.48,135.345,135.425,146400000.0
2009-03-19 08:01:00,135.43,135.43,135.305,135.365,123200000.0
2009-03-19 08:02:00,135.365,135.375,135.26,135.27,125000000.0
2009-03-19 08:03:00,135.27,135.395,135.27,135.395,128800000.0
2009-03-19 08:04:00,135.4,135.4,135.355,135.38,109200000.0
2009-03-19 08:05:00,135.375,135.385,135.36,135.36,56600000.0
2009-03-19 08:06:00,135.365,135.365,135.25,135.3,126100000.0
2009-03-19 08:07:00,135.31,135.385,135.3,135.375,93000000.0
2009-03-19 08:08:00,135.375,135.43,135.36,135.42,92400000.0
2009-03-19 08:09:00,135.43,135.45,135.41,135.42,100400000.0
2009-03-19 08:10:00,135.42,135.445,135.41,135.435,115600000.0
2009-03-19 08:11:00,135.46,135.48,135.43,135.47,156400000.0
2009-03-19 08:12:00,135.47,135.505,135.46,135.5,72000000.0
2009-03-19 08:13:00,135.51,135.7,135.51,135.7,267400000.0
2009-03-19 08:14:00,135.7,135.765,135.665,135.665,116000000.0
2009-03-19 08:15:00,135.675,135.695,135.65,135.695,68400000.0
2009-03-19 08:16:00,135.685,135.74,135.67,135.73,107000000.0
2009-03-19 08:17:00,135.735,135.89,135.73,135.885,128600000.0
2009-03-19 08:18:00,135.895,135.9,135.795,135.805,83000000.0
2009-03-19 08:19:00,135.795,135.805,135.755,135.775,55000000.0
2009-03-19 08:20:00,135.775,135.795,135.625,135.65,130000000.0
2009-03-19 08:21:00,135.675,135.675,135.575,135.575,64000000.0
2009-03-19 08:22:00,135.58,135.595,135.56,135.57,51400000.0
2009-03-19 08:23:00,135.585,135.665,135.565,135.6,81600000.0
2009-03-19 08:24:00,135.61,135.625,135.55,135.625,47400000.0
2009-03-19 08:25:00,135.635,135.665,135.575,135.595,166600000.0
2009-03-19 08:26:00,135.585,135.65,135.585,135.63,112400000.0
2009-03-19 08:27:00,135.625,135.715,135.615,135.66,214800000.0
2009-03-19 08:28:00,135.695,135.8,135.685,135.71,177000000.0
2009-03-19 08:29:00,135.71,135.74,135.605,135.605,71800000.0
2009-03-19 08:30:00,135.6,135.715,135.575,135.65,84600000.0
2009-03-19 08:31:00,135.645,135.745,135.645,135.7,57000000.0
2009-03-19 08:32:00,135.695,135.705,135.64,135.68,71800000.0
2009-03-19 08:33:00,135.68,135.75,135.67,135.735,128600000.0
2009-03-19 08:34:00,135.71,135.85,135.71,135.835,113800000.0
2009-03-19 08:35:00,135.825,135.875,135.81,135.875,106000000.0
2009-03-19 08:36:00,135.875,135.945,135.87,135.915,116400000.0
2009-03-19 08:37:00,135.915,136.05,135.915,135.985,131400000.0
2009-03-19 08:38:00,135.985,135.995,135.785,135.82,91400000.0
2009-03-19 08:39:00,135.825,135.915,135.825,135.89,92000000.0
2009-03-19 08:40:00,135.885,135.94,135.875,135.935,55600000.0
2009-03-19 08:41:00,135.925,135.935,135.88,135.9,70200000.0
2009-03-19 08:42:00,135.9,135.925,135.88,135.885,62600000.0
2009-03-19 08:43:00,135.915,135.92,135.835,135.835,36000000.0
2009-03-19 08:44:00,135.84,135.845,135.78,135.81,80600000.0
2009-03-19 08:45:00,135.8,135.83,135.795,135.82,17600000.0
2009-03-19 08:46:00,135.83,135.895,135.83,135.89,31200000.0
2009-03-19 08:47:00,135.89,135.915,135.865,135.865,68000000.0
2009-03-19 08:48:00,135.865,135.88,135.815,135.845,42200000.0
2009-03-19 08:49:00,135.85,135.865,135.8,135.8,56600000.0
2009-03-19 08:50:00,135.8,135.855,135.79,135.845,54800000.0
2009-03-19 08:51:00,135.845,135.89,135.84,135.885,53200000.0
2009-03-19 08:52:00,135.89,135.89,135.87,135.87,7000000.0
2009-03-19 08:53:00,135.875,135.875,135.84,135.85,22800000.0
2009-03-19 08:54:00,135.855,135.89,135.785,135.785,71400000.0
2009-03-19 08:55:00,135.805,135.83,135.705,135.815,130800000.0
2009-03-19 08:56:00,135.815,135.865,135.8,135.855,127000000.0
2009-03-19 08:57:00,135.855,135.87,135.83,135.83,125800000.0
2009-03-19 08:58:00,135.79,135.83,135.755,135.785,95200000.0
2009-03-19 08:59:00,135.79,135.825,135.77,135.815,230000000.0
2009-03-19 09:00:00,135.82,135.88,135.81,135.845,173400000.0
2009-03-19 09:01:00,135.82,135.865,135.82,135.855,106000000.0
2009-03-19 09:02:00,135.86,135.88,135.785,135.8,201400000.0
2009-03-19 09:03:00,135.81,135.845,135.795,135.825,126200000.0
2009-03-19 09:04:00,135.82,135.855,135.795,135.805,101800000.0
2009-03-19 09:05:00,135.82,135.82,135.705,135.765,242000000.0
2009-03-19 09:06:00,135.765,135.81,135.695,135.78,148800000.0
2009-03-19 09:07:00,135.785,135.82,135.765,135.765,162800000.0
2009-03-19 09:08:00,135.765,135.78,135.71,135.715,227800000.0
2009-03-19 09:09:00,135.73,135.84,135.715,135.84,246800000.0
2009-03-19 09:10:00,135.85,135.875,135.815,135.82,127400000.0
2009-03-19 09:11:00,135.82,135.85,135.8,135.8,140900000.0
2009-03-19 09:12:00,135.785,135.845,135.755,135.785,176400000.0
2009-03-19 09:13:00,135.785,135.83,135.77,135.825,45400000.0
2009-03-19 09:14:00,135.84,135.9,135.835,135.9,80800000.0
2009-03-19 09:15:00,135.88,135.89,135.83,135.875,161400000.0
2009-03-19 09:16:00,135.875,135.88,135.86,135.88,74800000.0
2009-03-19 09:17:00,135.875,135.89,135.87,135.88,104600000.0
2009-03-19 09:18:00,135.88,135.9,135.835,135.835,131600000.0
2009-03-19 09:19:00,135.835,135.895,135.83,135.87,200600000.0
2009-03-19 09:20:00,135.855,136.02,135.855,136.005,287600000.0
2009-03-19 09:21:00,136.01,136.045,136.005,136.02,210400000.0
2009-03-19 09:22:00,136.02,136.03,135.96,135.965,184600000.0
2009-03-19 09:23:00,135.965,136.015,135.965,135.975,176800000.0
2009-03-19 09:24:00,135.97,136.05,135.97,136.01,98800000.0
2009-03-19 09:25:00,136.015,136.025,135.97,135.975,92600000.0
2009-03-19 09:26:00,135.985,136.0,135.965,135.99,110600000.0
2009-03-19 09:27:00,136.0,136.035,135.935,135.945,71200000.0
2009-03-19 09:28:00,135.945,135.945,135.87,135.875,175200000.0
2009-03-19 09:29:00,135.875,135.885,135.835,135.865,149000000.0
2009-03-19 09:30:00,135.865,135.875,135.71,135.71,231800000.0
2009-03-19 09:31:00,135.73,135.84,135.73,135.83,206000000.0
2009-03-19 09:32:00,135.845,135.85,135.805,135.84,113000000.0
2009-03-19 09:33:00,135.825,135.855,135.8,135.81,261600000.0
2009-03-19 09:34:00,135.81,135.845,135.745,135.78,167000000.0
2009-03-19 09:35:00,135.78,135.82,135.74,135.795,263200000.0
2009-03-19 09:36:00,135.795,135.875,135.79,135.845,283600000.0
2009-03-19 09:37:00,135.86,135.875,135.82,135.85,118200000.0
2009-03-19 09:38:00,135.84,135.89,135.825,135.88,126600000.0
2009-03-19 09:39:00,135.88,136.005,135.88,135.99,114200000.0
2009-03-19 09:40:00,136.005,136.01,135.97,135.975,167800000.0
2009-03-19 09:41:00,135.975,136.105,135.95,136.105,125600000.0
2009-03-19 09:42:00,136.1,136.215,136.09,136.205,242000000.0
2009-03-19 09:43:00,136.21,136.22,136.135,136.205,223000000.0
2009-03-19 09:44:00,136.2,136.24,136.175,136.205,305600000.0
2009-03-19 09:45:00,136.2,136.29,136.17,136.17,293800000.0
2009-03-19 09:46:00,136.16,136.235,136.14,136.23,180600000.0
2009-03-19 09:47:00,136.215,136.225,136.1,136.13,94000000.0
2009-03-19 09:48:00,136.12,136.13,136.07,136.07,159000000.0
2009-03-19 09:49:00,136.07,136.07,136.01,136.02,153400000.0
2009-03-19 09:50:00,136.01,136.135,136.005,136.135,231200000.0
2009-03-19 09:51:00,136.135,136.165,136.05,136.135,189800000.0
2009-03-19 09:52:00,136.125,136.135,136.09,136.12,151400000.0
2009-03-19 09:53:00,136.11,136.11,135.995,136.025,245400000.0
2009-03-19 09:54:00,136.025,136.045,135.945,135.965,335400000.0
2009-03-19 09:55:00,135.975,136.05,135.97,136.02,142400000.0
2009-03-19 09:56:00,136.02,136.225,136.01,136.22,206800000.0
2009-03-19 09:57:00,136.215,136.275,136.175,136.25,123200000.0
2009-03-19 09:58:00,136.24,136.26,136.195,136.255,342800000.0
2009-03-19 09:59:00,136.25,136.32,136.235,136.305,242800000.0
2009-03-19 10:00:00,136.305,136.495,136.305,136.47,152600000.0
2009-03-19 10:01:00,136.485,136.5,136.43,136.45,171000000.0
2009-03-19 10:02:00,136.45,136.45,136.305,136.42,167800000.0
2009-03-19 10:03:00,136.42,136.445,136.38,136.4,291600000.0
2009-03-19 10:04:00,136.405,136.58,136.39,136.515,254800000.0
2009-03-19 10:05:00,136.52,136.545,136.47,136.475,154400000.0
2009-03-19 10:06:00,136.465,136.505,136.42,136.43,118200000.0
2009-03-19 10:07:00,136.425,136.495,136.425,136.49,228800000.0
2009-03-19 10:08:00,136.49,136.64,136.47,136.555,318000000.0
2009-03-19 10:09:00,136.555,136.555,136.465,136.49,272400000.0
2009-03-19 10:10:00,136.49,136.525,136.485,136.515,85800000.0
2009-03-19 10:11:00,136.515,136.625,136.515,136.59,187800000.0
2009-03-19 10:12:00,136.585,136.705,136.575,136.685,272200000.0
2009-03-19 10:13:00,136.69,136.745,136.62,136.74,514800000.0
2009-03-19 10:14:00,136.74,136.845,136.72,136.845,322400000.0
2009-03-19 10:15:00,136.835,136.86,136.775,136.775,567600000.0
2009-03-19 10:16:00,136.78,136.875,136.755,136.85,237400000.0
2009-03-19 10:17:00,136.85,136.875,136.805,136.85,164600000.0
2009-03-19 10:18:00,136.86,136.98,136.83,136.975,203200000.0
2009-03-19 10:19:00,136.975,137.015,136.935,136.99,223800000.0
2009-03-19 10:20:00,136.99,136.995,136.89,136.925,176400000.0
2009-03-19 10:21:00,136.91,136.93,136.75,136.835,333800000.0
2009-03-19 10:22:00,136.835,136.91,136.835,136.895,309800000.0
2009-03-19 10:23:00,136.9,136.94,136.87,136.925,173200000.0
2009-03-19 10:24:00,136.945,136.965,136.925,136.96,142800000.0
2009-03-19 10:25:00,136.965,137.02,136.955,136.99,380000000.0
2009-03-19 10:26:00,136.99,137.01,136.87,136.875,265600000.0
2009-03-19 10:27:00,136.865,137.005,136.85,136.99,314200000.0
2009-03-19 10:28:00,136.995,137.05,136.995,137.005,242400000.0
2009-03-19 10:29:00,136.995,137.04,136.995,137.01,320000000.0
2009-03-19 10:30:00,137.005,137.08,137.005,137.015,205000000.0
2009-03-19 10:31:00,137.015,137.02,136.905,136.935,521600000.0
2009-03-19 10:32:00,136.935,136.96,136.905,136.945,333000000.0
2009-03-19 10:33:00,136.945,136.965,136.91,136.935,367400000.0
2009-03-19 10:34:00,136.94,136.94,136.855,136.87,177800000.0
2009-03-19 10:35:00,136.88,136.895,136.855,136.855,150800000.0
2009-03-19 10:36:00,136.86,136.89,136.825,136.825,203600000.0
2009-03-19 10:37:00,136.83,136.91,136.825,136.895,232800000.0
2009-03-19 10:38:00,136.91,136.93,136.875,136.885,158400000.0
2009-03-19 10:39:00,136.89,136.915,136.875,136.885,56600000.0
2009-03-19 10:40:00,136.885,136.895,136.855,136.86,73800000.0
2009-03-19 10:41:00,136.865,136.89,136.815,136.835,117200000.0
2009-03-19 10:42:00,136.82,136.84,136.785,136.79,104600000.0
2009-03-19 10:43:00,136.8,136.84,136.78,136.795,265600000.0
2009-03-19 10:44:00,136.795,136.82,136.78,136.81,226800000.0
2009-03-19 10:45:00,136.815,136.825,136.775,136.785,85800000.0
2009-03-19 10:46:00,136.785,136.795,136.73,136.745,388600000.0
2009-03-19 10:47:00,136.745,136.89,136.745,136.885,334200000.0
2009-03-19 10:48:00,136.86,136.935,136.845,136.905,528000000.0
2009-03-19 10:49:00,136.905,136.915,136.8,136.81,355600000.0
2009-03-19 10:50:00,136.815,136.825,136.785,136.815,88000000.0
2009-03-19 10:51:00,136.81,136.81,136.72,136.745,182000000.0
2009-03-19 10:52:00,136.745,136.81,136.725,136.735,146000000.0
2009-03-19 10:53:00,136.74,136.745,136.695,136.74,147800000.0
2009-03-19 10:54:00,136.74,136.745,136.635,136.68,116600000.0
2009-03-19 10:55:00,136.68,136.78,136.675,136.725,112200000.0
2009-03-19 10:56:00,136.725,136.79,136.725,136.78,144200000.0
2009-03-19 10:57:00,136.785,136.82,136.73,136.735,117200000.0
2009-03-19 10:58:00,136.74,136.745,136.67,136.675,92400000.0
2009-03-19 10:59:00,136.68,136.715,136.675,136.675,186200000.0
2009-03-19 11:00:00,136.665,136.74,136.665,136.74,126200000.0
2009-03-19 11:01:00,136.735,136.885,136.735,136.885,191400000.0
2009-03-19 11:02:00,136.885,136.905,136.84,136.865,143800000.0
2009-03-19 11:03:00,136.87,136.905,136.805,136.825,233200000.0
2009-03-19 11:04:00,136.83,136.84,136.805,136.815,250600000.0
2009-03-19 11:05:00,136.825,136.835,136.81,136.82,197000000.0
2009-03-19 11:06:00,136.825,136.825,136.73,136.735,126200000.0
2009-03-19 11:07:00,136.73,136.765,136.67,136.67,279200000.0
2009-03-19 11:08:00,136.67,136.67,136.585,136.59,120600000.0
2009-03-19 11:09:00,136.585,136.63,136.58,136.63,209400000.0
2009-03-19 11:10:00,136.63,136.64,136.595,136.625,171000000.0
2009-03-19 11:11:00,136.62,136.645,136.515,136.525,232800000.0
2009-03-19 11:12:00,136.525,136.56,136.4,136.51,223800000.0
2009-03-19 11:13:00,136.51,136.545,136.495,136.525,122800000.0
2009-03-19 11:14:00,136.525,136.58,136.485,136.495,124000000.0
2009-03-19 11:15:00,136.51,136.56,136.495,136.51,108600000.0
2009-03-19 11:16:00,136.505,136.54,136.475,136.53,83200000.0
2009-03-19 11:17:00,136.52,136.525,136.45,136.48,99400000.0
2009-03-19 11:18:00,136.485,136.59,136.48,136.58,185800000.0
2009-03-19 11:19:00,136.59,136.59,136.54,136.575,118000000.0
2009-03-19 11:20:00,136.57,136.585,136.52,136.555,165700000.0
2009-03-19 11:21:00,136.555,136.635,136.525,136.615,222800000.0
2009-03-19 11:22:00,136.615,136.635,136.57,136.62,247000000.0
2009-03-19 11:23:00,136.62,136.675,136.605,136.665,261600000.0
2009-03-19 11:24:00,136.67,136.67,136.63,136.645,94000000.0
2009-03-19 11:25:00,136.63,136.66,136.63,136.64,47200000.0
2009-03-19 11:26:00,136.64,136.665,136.635,136.635,73000000.0
2009-03-19 11:27:00,136.625,136.63,136.56,136.56,135200000.0
2009-03-19 11:28:00,136.535,136.56,136.455,136.495,122200000.0
2009-03-19 11:29:00,136.495,136.515,136.345,136.36,138600000.0
2009-03-19 11:30:00,136.365,136.47,136.265,136.365,118400000.0
2009-03-19 11:31:00,136.355,136.46,136.33,136.455,158200000.0
2009-03-19 11:32:00,136.455,136.595,136.435,136.56,286900000.0
2009-03-19 11:33:00,136.57,136.58,136.52,136.52,152400000.0
2009-03-19 11:34:00,136.53,136.555,136.495,136.5,180000000.0
2009-03-19 11:35:00,136.49,136.545,136.48,136.525,191000000.0
2009-03-19 11:36:00,136.535,136.56,136.485,136.49,157600000.0
2009-03-19 11:37:00,136.48,136.5,136.44,136.465,184000000.0
2009-03-19 11:38:00,136.48,136.545,136.48,136.54,155200000.0
2009-03-19 11:39:00,136.545,136.59,136.515,136.59,100200000.0
2009-03-19 11:40:00,136.59,136.615,136.585,136.595,97600000.0
2009-03-19 11:41:00,136.6,136.74,136.595,136.71,119800000.0
2009-03-19 11:42:00,136.72,136.75,136.64,136.745,143600000.0
2009-03-19 11:43:00,136.745,136.755,136.705,136.72,68800000.0
2009-03-19 11:44:00,136.72,136.74,136.685,136.69,63700000.0
2009-03-19 11:45:00,136.695,136.765,136.695,136.76,106000000.0
2009-03-19 11:46:00,136.76,136.785,136.74,136.76,83600000.0
2009-03-19 11:47:00,136.76,136.78,136.735,136.76,87800000.0
2009-03-19 11:48:00,136.76,136.78,136.75,136.755,71000000.0
2009-03-19 11:49:00,136.77,136.885,136.76,136.76,168000000.0
2009-03-19 11:50:00,136.76,136.795,136.705,136.775,134400000.0
2009-03-19 11:51:00,136.755,136.805,136.75,136.795,117000000.0
2009-03-19 11:52:00,136.79,136.805,136.775,136.785,68600000.0
2009-03-19 11:53:00,136.785,136.815,136.775,136.81,79600000.0
2009-03-19 11:54:00,136.805,136.83,136.775,136.79,143200000.0
2009-03-19 11:55:00,136.8,136.81,136.745,136.795,106200000.0
2009-03-19 11:56:00,136.785,136.785,136.735,136.745,176200000.0
2009-03-19 11:57:00,136.75,136.81,136.745,136.8,93400000.0
2009-03-19 11:58:00,136.8,136.865,136.8,136.845,137400000.0
2009-03-19 11:59:00,136.855,136.88,136.845,136.86,67200000.0
2009-03-19 12:00:00,136.86,136.9,136.855,136.895,151800000.0
2009-03-19 12:01:00,136.895,136.895,136.82,136.865,136000000.0
2009-03-19 12:02:00,136.87,136.975,136.87,136.895,185400000.0
2009-03-19 12:03:00,136.895,136.965,136.89,136.935,164800000.0
2009-03-19 12:04:00,136.935,136.96,136.915,136.925,169200000.0
2009-03-19 12:05:00,136.915,136.915,136.885,136.89,127000000.0
2009-03-19 12:06:00,136.89,136.89,136.855,136.88,82200000.0
2009-03-19 12:07:00,136.88,136.885,136.755,136.795,251200000.0
2009-03-19 12:08:00,136.8,136.81,136.765,136.79,191600000.0
2009-03-19 12:09:00,136.805,136.84,136.785,136.805,130200000.0
2009-03-19 12:10:00,136.815,136.92,136.815,136.875,188000000.0
2009-03-19 12:11:00,136.875,136.905,136.855,136.87,209200000.0
2009-03-19 12:12:00,136.88,136.99,136.855,136.99,134200000.0
2009-03-19 12:13:00,137.0,137.005,136.93,136.98,237200000.0
2009-03-19 12:14:00,136.99,137.05,136.985,137.045,228600000.0
2009-03-19 12:15:00,137.045,137.105,137.03,137.065,198200000.0
2009-03-19 12:16:00,137.065,137.1,137.055,137.085,364200000.0
2009-03-19 12:17:00,137.085,137.115,137.025,137.075,149800000.0
2009-03-19 12:18:00,137.07,137.135,137.07,137.1,195400000.0
2009-03-19 12:19:00,137.105,137.11,137.085,137.085,63000000.0
2009-03-19 12:20:00,137.095,137.14,137.085,137.1,96800000.0
2009-03-19 12:21:00,137.1,137.11,137.04,137.055,124200000.0
2009-03-19 12:22:00,137.055,137.095,136.975,136.975,229600000.0
2009-03-19 12:23:00,136.98,137.005,136.94,136.94,162000000.0
2009-03-19 12:24:00,136.935,136.965,136.93,136.965,352600000.0
2009-03-19 12:25:00,136.965,136.965,136.865,136.91,285600000.0
2009-03-19 12:26:00,136.915,136.945,136.81,136.82,285200000.0
2009-03-19 12:27:00,136.83,136.925,136.825,136.885,265200000.0
2009-03-19 12:28:00,136.885,136.885,136.8,136.855,258600000.0
2009-03-19 12:29:00,136.865,136.88,136.82,136.87,136000000.0
2009-03-19 12:30:00,136.86,136.86,136.765,136.785,213600000.0
2009-03-19 12:31:00,136.785,136.815,136.76,136.765,106000000.0
2009-03-19 12:32:00,136.77,136.81,136.75,136.775,109000000.0
2009-03-19 12:33:00,136.785,136.8,136.72,136.765,88400000.0
2009-03-19 12:34:00,136.755,136.805,136.735,136.805,86400000.0
2009-03-19 12:35:00,136.805,136.805,136.765,136.77,45400000.0
2009-03-19 12:36:00,136.765,136.815,136.75,136.81,94600000.0
2009-03-19 12:37:00,136.81,136.81,136.75,136.77,142800000.0
2009-03-19 12:38:00,136.77,136.795,136.645,136.675,239400000.0
2009-03-19 12:39:00,136.68,136.745,136.67,136.74,134200000.0
2009-03-19 12:40:00,136.745,136.79,136.675,136.685,210800000.0
2009-03-19 12:41:00,136.68,136.8,136.68,136.795,94600000.0
2009-03-19 12:42:00,136.79,136.83,136.75,136.81,124600000.0
2009-03-19 12:43:00,136.825,136.865,136.755,136.765,180800000.0
2009-03-19 12:44:00,136.78,136.81,136.78,136.805,236000000.0
2009-03-19 12:45:00,136.81,136.86,136.795,136.84,319800000.0
2009-03-19 12:46:00,136.84,136.96,136.84,136.955,300800000.0
2009-03-19 12:47:00,136.95,136.95,136.895,136.91,404400000.0
2009-03-19 12:48:00,136.91,136.94,136.89,136.895,279800000.0
2009-03-19 12:49:00,136.895,136.94,136.845,136.9,242200000.0
2009-03-19 12:50:00,136.9,137.01,136.895,136.975,319400000.0
2009-03-19 12:51:00,136.975,137.035,136.97,137.005,225200000.0
2009-03-19 12:52:00,136.995,137.0,136.815,136.865,300000000.0
2009-03-19 12:53:00,136.86,136.885,136.8,136.87,159800000.0
2009-03-19 12:54:00,136.875,136.975,136.835,136.945,254600000.0
2009-03-19 12:55:00,136.945,137.185,136.935,137.15,335800000.0
2009-03-19 12:56:00,137.15,137.17,137.105,137.145,262000000.0
2009-03-19 12:57:00,137.14,137.16,137.06,137.095,106600000.0
2009-03-19 12:58:00,137.085,137.135,137.06,137.075,153000000.0
2009-03-19 12:59:00,137.075,137.16,137.04,137.06,185400000.0
2009-03-19 13:00:00,137.06,137.07,136.99,137.005,168000000.0
2009-03-19 13:01:00,137.005,137.12,136.975,137.015,273200000.0
2009-03-19 13:02:00,137.015,137.13,137.015,137.125,138600000.0
2009-03-19 13:03:00,137.13,137.15,137.1,137.125,174600000.0
2009-03-19 13:04:00,137.125,137.165,137.105,137.125,290200000.0
2009-03-19 13:05:00,137.15,137.15,137.05,137.08,295000000.0
2009-03-19 13:06:00,137.075,137.095,137.045,137.055,311000000.0
2009-03-19 13:07:00,137.055,137.265,137.035,137.25,276000000.0
2009-03-19 13:08:00,137.255,137.28,137.205,137.275,261600000.0
2009-03-19 13:09:00,137.27,137.285,137.24,137.28,331200000.0
2009-03-19 13:10:00,137.28,137.285,137.205,137.22,215400000.0
2009-03-19 13:11:00,137.22,137.31,137.22,137.305,175600000.0
2009-03-19 13:12:00,137.31,137.31,137.245,137.275,246700000.0
2009-03-19 13:13:00,137.285,137.29,137.23,137.245,188400000.0
2009-03-19 13:14:00,137.255,137.36,137.215,137.345,186600000.0
2009-03-19 13:15:00,137.35,137.37,137.295,137.295,90600000.0
2009-03-19 13:16:00,137.29,137.305,137.245,137.28,194800000.0
2009-03-19 13:17:00,137.28,137.285,137.22,137.22,150000000.0
2009-03-19 13:18:00,137.23,137.23,137.19,137.2,134800000.0
2009-03-19 13:19:00,137.195,137.195,137.085,137.1,162400000.0
2009-03-19 13:20:00,137.09,137.145,137.09,137.13,142000000.0
2009-03-19 13:21:00,137.135,137.16,137.09,137.09,123200000.0
2009-03-19 13:22:00,137.105,137.13,137.04,137.055,169000000.0
2009-03-19 13:23:00,137.05,137.085,137.02,137.025,204200000.0
2009-03-19 13:24:00,137.025,137.1,136.93,136.965,158200000.0
2009-03-19 13:25:00,136.965,136.97,136.79,136.84,203200000.0
2009-03-19 13:26:00,136.845,136.88,136.8,136.88,173200000.0
2009-03-19 13:27:00,136.88,137.005,136.86,136.965,190000000.0
2009-03-19 13:28:00,136.965,137.01,136.925,137.005,122000000.0
2009-03-19 13:29:00,137.015,137.015,136.915,136.96,146800000.0
2009-03-19 13:30:00,136.94,137.02,136.925,137.02,132000000.0
2009-03-19 13:31:00,137.025,137.03,136.95,136.97,156800000.0
2009-03-19 13:32:00,136.955,136.98,136.945,136.955,69400000.0
2009-03-19 13:33:00,136.95,136.95,136.845,136.885,117000000.0
2009-03-19 13:34:00,136.89,136.95,136.89,136.93,183400000.0
2009-03-19 13:35:00,136.92,136.92,136.795,136.8,222600000.0
2009-03-19 13:36:00,136.795,136.795,136.725,136.75,188800000.0
2009-03-19 13:37:00,136.745,136.825,136.735,136.765,204200000.0
2009-03-19 13:38:00,136.765,136.77,136.665,136.73,160600000.0
2009-03-19 13:39:00,136.715,136.815,136.705,136.77,195200000.0
2009-03-19 13:40:00,136.78,136.78,136.615,136.72,226000000.0
2009-03-19 13:41:00,136.715,136.83,136.635,136.83,469400000.0
2009-03-19 13:42:00,136.82,136.825,136.585,136.615,337600000.0
2009-03-19 13:43:00,136.615,136.79,136.595,136.77,441200000.0
2009-03-19 13:44:00,136.775,137.07,136.75,136.97,377800000.0
2009-03-19 13:45:00,136.965,136.965,136.66,136.705,387600000.0
2009-03-19 13:46:00,136.72,136.84,136.72,136.84,193000000.0
2009-03-19 13:47:00,136.835,136.89,136.76,136.87,285200000.0
2009-03-19 13:48:00,136.875,136.89,136.825,136.825,147400000.0
2009-03-19 13:49:00,136.82,136.94,136.815,136.92,235600000.0
2009-03-19 13:50:00,136.91,136.915,136.74,136.76,400600000.0
2009-03-19 13:51:00,136.775,136.945,136.72,136.945,396472644.0
2009-03-19 13:52:00,136.935,137.07,136.895,136.985,240600000.0
2009-03-19 13:53:00,137.0,137.125,136.975,137.075,240800000.0
2009-03-19 13:54:00,137.085,137.085,136.96,137.005,154400000.0
2009-03-19 13:55:00,136.99,137.025,136.925,136.935,211200000.0
2009-03-19 13:56:00,136.945,136.96,136.84,136.95,338400000.0
2009-03-19 13:57:00,136.95,137.05,136.94,136.96,221400000.0
2009-03-19 13:58:00,136.96,136.98,136.925,136.965,174400000.0
2009-03-19 13:59:00,136.96,137.08,136.955,137.015,226400000.0
2009-03-19 14:00:00,137.02,137.065,136.89,136.935,266800000.0
2009-03-19 14:01:00,136.935,137.21,136.93,137.19,337000000.0
2009-03-19 14:02:00,137.2,137.205,137.045,137.065,294000000.0
2009-03-19 14:03:00,137.065,137.19,137.005,137.115,341000000.0
2009-03-19 14:04:00,137.13,137.23,137.09,137.125,283200000.0
2009-03-19 14:05:00,137.13,137.195,137.08,137.095,294000000.0
2009-03-19 14:06:00,137.095,137.19,137.015,137.115,358600000.0
2009-03-19 14:07:00,137.14,137.145,137.07,137.075,206800000.0
2009-03-19 14:08:00,137.08,137.125,137.035,137.04,180500000.0
2009-03-19 14:09:00,137.065,137.08,136.995,137.025,237600000.0
2009-03-19 14:10:00,137.035,137.17,137.035,137.11,184400000.0
2009-03-19 14:11:00,137.11,137.115,136.86,136.98,276300000.0
2009-03-19 14:12:00,136.98,137.0,136.905,136.915,278800000.0
2009-03-19 14:13:00,136.915,136.96,136.885,136.89,256600000.0
2009-03-19 14:14:00,136.895,136.935,136.795,136.92,365000000.0
2009-03-19 14:15:00,136.925,136.935,136.775,136.915,340600000.0
2009-03-19 14:16:00,136.915,136.99,136.865,136.925,462600000.0
2009-03-19 14:17:00,136.92,137.145,136.875,137.115,415800000.0
2009-03-19 14:18:00,137.13,137.365,137.09,137.305,510000000.0
2009-03-19 14:19:00,137.305,137.47,137.255,137.425,376400000.0
2009-03-19 14:20:00,137.44,137.46,137.36,137.46,236332000.0
2009-03-19 14:21:00,137.46,137.55,137.435,137.545,326600000.0
2009-03-19 14:22:00,137.545,137.72,137.545,137.61,661900000.0
2009-03-19 14:23:00,137.605,137.68,137.535,137.635,583799999.0
2009-03-19 14:24:00,137.64,137.69,137.53,137.53,348600000.0
2009-03-19 14:25:00,137.535,137.66,137.535,137.645,454600000.0
2009-03-19 14:26:00,137.64,137.66,137.57,137.57,434200000.0
2009-03-19 14:27:00,137.585,137.585,137.44,137.44,298400000.0
2009-03-19 14:28:00,137.435,137.535,137.375,137.5,273900000.0
2009-03-19 14:29:00,137.49,137.51,137.395,137.41,348800000.0
2009-03-19 14:30:00,137.4,137.53,137.375,137.495,238400000.0
2009-03-19 14:31:00,137.47,137.56,137.41,137.42,469600000.0
2009-03-19 14:32:00,137.415,137.565,137.41,137.55,484200000.0
2009-03-19 14:33:00,137.545,137.69,137.505,137.68,518000000.0
2009-03-19 14:34:00,137.65,137.815,137.575,137.61,508500001.0
2009-03-19 14:35:00,137.615,137.715,137.615,137.715,288900000.0
2009-03-19 14:36:00,137.68,137.76,137.62,137.645,303600000.0
2009-03-19 14:37:00,137.67,137.79,137.615,137.71,329800000.0
2009-03-19 14:38:00,137.705,137.71,137.58,137.64,266600000.0
2009-03-19 14:39:00,137.645,137.66,137.435,137.5,302100000.0
2009-03-19 14:40:00,137.525,137.585,137.495,137.53,476700000.0
2009-03-19 14:41:00,137.55,137.615,137.525,137.59,518200000.0
2009-03-19 14:42:00,137.58,137.665,137.56,137.665,359800000.0
2009-03-19 14:43:00,137.665,137.665,137.515,137.545,452000000.0
2009-03-19 14:44:00,137.54,137.58,137.49,137.54,184400000.0
2009-03-19 14:45:00,137.54,137.63,137.515,137.53,320000000.0
2009-03-19 14:46:00,137.535,137.58,137.475,137.54,283000000.0
2009-03-19 14:47:00,137.525,137.585,137.485,137.56,256400000.0
2009-03-19 14:48:00,137.57,137.615,137.475,137.59,255600000.0
2009-03-19 14:49:00,137.595,137.61,137.565,137.565,177200000.0
2009-03-19 14:50:00,137.565,137.635,137.565,137.63,174600000.0
2009-03-19 14:51:00,137.63,137.66,137.6,137.61,117000000.0
2009-03-19 14:52:00,137.615,137.745,137.605,137.745,232600000.0
2009-03-19 14:53:00,137.72,137.76,137.685,137.69,268200000.0
2009-03-19 14:54:00,137.69,137.715,137.645,137.66,138600000.0
2009-03-19 14:55:00,137.655,137.695,137.61,137.66,232000000.0
2009-03-19 14:56:00,137.665,137.69,137.635,137.68,118000000.0
2009-03-19 14:57:00,137.68,137.69,137.58,137.62,198000000.0
2009-03-19 14:58:00,137.625,137.64,137.585,137.635,117800000.0
2009-03-19 14:59:00,137.635,137.64,137.53,137.535,105800000.0
2009-03-19 15:00:00,137.55,137.66,137.55,137.615,207000000.0
2009-03-19 15:01:00,137.62,137.67,137.62,137.665,198800000.0
2009-03-19 15:02:00,137.665,137.77,137.63,137.77,318800000.0
2009-03-19 15:03:00,137.765,137.81,137.71,137.78,267600000.0
2009-03-19 15:04:00,137.78,137.78,137.72,137.755,251400000.0
2009-03-19 15:05:00,137.75,137.78,137.68,137.765,344400000.0
2009-03-19 15:06:00,137.755,137.815,137.74,137.81,581000000.0
2009-03-19 15:07:00,137.81,137.84,137.765,137.78,289200000.0
2009-03-19 15:08:00,137.78,137.815,137.75,137.77,430999999.0
2009-03-19 15:09:00,137.765,137.855,137.74,137.85,453800000.0
2009-03-19 15:10:00,137.845,137.845,137.72,137.755,298000000.0
2009-03-19 15:11:00,137.75,137.785,137.695,137.775,177600000.0
2009-03-19 15:12:00,137.77,137.835,137.75,137.75,173200000.0
2009-03-19 15:13:00,137.755,137.835,137.725,137.835,180400000.0
2009-03-19 15:14:00,137.835,137.9,137.765,137.855,290000000.0
2009-03-19 15:15:00,137.855,137.885,137.79,137.79,279200000.0
2009-03-19 15:16:00,137.79,137.855,137.75,137.765,194800000.0
2009-03-19 15:17:00,137.765,137.785,137.66,137.69,369600000.0
2009-03-19 15:18:00,137.685,137.715,137.61,137.66,357400000.0
2009-03-19 15:19:00,137.67,137.74,137.66,137.68,178400000.0
2009-03-19 15:20:00,137.68,137.705,137.63,137.7,187800000.0
2009-03-19 15:21:00,137.71,137.71,137.59,137.605,110200000.0
2009-03-19 15:22:00,137.61,137.655,137.57,137.655,217600000.0
2009-03-19 15:23:00,137.66,137.66,137.5,137.615,267400000.0
2009-03-19 15:24:00,137.62,137.7,137.62,137.645,119000000.0
2009-03-19 15:25:00,137.645,137.685,137.62,137.62,147200000.0
2009-03-19 15:26:00,137.63,137.65,137.505,137.505,222800000.0
2009-03-19 15:27:00,137.505,137.615,137.505,137.535,236200000.0
2009-03-19 15:28:00,137.53,137.66,137.53,137.64,434400000.0
2009-03-19 15:29:00,137.635,137.665,137.525,137.525,301400000.0
2009-03-19 15:30:00,137.53,137.605,137.485,137.485,339700000.0
2009-03-19 15:31:00,137.49,137.565,137.485,137.535,321800000.0
2009-03-19 15:32:00,137.545,137.575,137.48,137.49,275200000.0
2009-03-19 15:33:00,137.5,137.565,137.41,137.555,335800000.0
2009-03-19 15:34:00,137.545,137.59,137.48,137.56,399200000.0
2009-03-19 15:35:00,137.56,137.59,137.43,137.445,365800000.0
2009-03-19 15:36:00,137.445,137.45,137.365,137.4,372200000.0
2009-03-19 15:37:00,137.405,137.515,137.39,137.51,332800000.0
2009-03-19 15:38:00,137.515,137.605,137.5,137.57,233400000.0
2009-03-19 15:39:00,137.58,137.625,137.56,137.59,340000000.0
2009-03-19 15:40:00,137.59,137.625,137.56,137.57,252400000.0
2009-03-19 15:41:00,137.58,137.58,137.435,137.45,298600000.0
2009-03-19 15:42:00,137.455,137.475,137.415,137.445,464800000.0
2009-03-19 15:43:00,137.455,137.5,137.425,137.46,331200000.0
2009-03-19 15:44:00,137.465,137.51,137.415,137.475,403600000.0
2009-03-19 15:45:00,137.465,137.57,137.45,137.53,373200000.0
2009-03-19 15:46:00,137.53,137.565,137.46,137.465,224200000.0
2009-03-19 15:47:00,137.475,137.54,137.455,137.46,207800000.0
2009-03-19 15:48:00,137.47,137.56,137.45,137.55,252600000.0
2009-03-19 15:49:00,137.54,137.59,137.525,137.565,196400000.0
2009-03-19 15:50:00,137.565,137.61,137.46,137.5,192800000.0
2009-03-19 15:51:00,137.495,137.575,137.485,137.55,345700000.0
2009-03-19 15:52:00,137.55,137.62,137.525,137.595,303200000.0
2009-03-19 15:53:00,137.6,137.61,137.39,137.395,250600000.0
2009-03-19 15:54:00,137.4,137.495,137.38,137.435,333900000.0
2009-03-19 15:55:00,137.445,137.445,137.34,137.355,303600000.0
2009-03-19 15:56:00,137.35,137.365,137.295,137.325,487200000.0
2009-03-19 15:57:00,137.325,137.39,137.31,137.35,325200000.0
2009-03-19 15:58:00,137.355,137.385,137.325,137.335,414800000.0
2009-03-19 15:59:00,137.335,137.38,137.275,137.32,150000000.0
2009-03-19 16:00:00,137.315,137.365,137.255,137.325,321400000.0
2009-03-19 16:01:00,137.32,137.345,137.285,137.315,426300000.0
2009-03-19 16:02:00,137.315,137.315,137.225,137.265,533600000.0
2009-03-19 16:03:00,137.265,137.335,137.265,137.28,448800000.0
2009-03-19 16:04:00,137.27,137.35,137.27,137.315,327200000.0
2009-03-19 16:05:00,137.32,137.36,137.285,137.31,252600000.0
2009-03-19 16:06:00,137.31,137.34,137.265,137.265,214200000.0
2009-03-19 16:07:00,137.25,137.335,137.225,137.335,300600000.0
2009-03-19 16:08:00,137.345,137.375,137.295,137.335,265400000.0
2009-03-19 16:09:00,137.34,137.34,137.25,137.26,307800000.0
2009-03-19 16:10:00,137.28,137.28,137.195,137.235,285200000.0
2009-03-19 16:11:00,137.235,137.375,137.235,137.325,314800000.0
2009-03-19 16:12:00,137.33,137.38,137.16,137.175,420800000.0
2009-03-19 16:13:00,137.16,137.23,137.155,137.195,242800000.0
2009-03-19 16:14:00,137.205,137.205,137.15,137.155,157800000.0
2009-03-19 16:15:00,137.16,137.24,137.15,137.175,280800000.0
2009-03-19 16:16:00,137.175,137.245,137.15,137.235,260000000.0
2009-03-19 16:17:00,137.245,137.3,137.215,137.24,251100000.0
2009-03-19 16:18:00,137.25,137.335,137.25,137.315,213300000.0
2009-03-19 16:19:00,137.315,137.345,137.24,137.25,257800000.0
2009-03-19 16:20:00,137.255,137.41,137.255,137.375,170600000.0
2009-03-19 16:21:00,137.38,137.445,137.365,137.435,350400000.0
2009-03-19 16:22:00,137.43,137.465,137.33,137.345,319800000.0
2009-03-19 16:23:00,137.34,137.46,137.34,137.46,314600000.0
2009-03-19 16:24:00,137.455,137.51,137.425,137.45,282800000.0
2009-03-19 16:25:00,137.45,137.46,137.385,137.4,367200000.0
2009-03-19 16:26:00,137.415,137.415,137.31,137.31,328400000.0
2009-03-19 16:27:00,137.315,137.38,137.28,137.285,382400000.0
2009-03-19 16:28:00,137.285,137.32,137.135,137.16,493000000.0
2009-03-19 16:29:00,137.155,137.175,137.01,137.015,431400000.0
2009-03-19 16:30:00,137.01,137.13,137.0,137.005,471000000.0
2009-03-19 16:31:00,137.0,137.02,136.475,136.62,556500000.0
2009-03-19 16:32:00,136.615,136.72,136.425,136.49,416600000.0
2009-03-19 16:33:00,136.435,136.59,136.35,136.52,397000000.0
2009-03-19 16:34:00,136.52,136.705,136.495,136.55,475200000.0
2009-03-19 16:35:00,136.555,136.64,136.53,136.59,361800000.0
2009-03-19 16:36:00,136.595,136.655,136.445,136.57,346200000.0
2009-03-19 16:37:00,136.645,136.8,136.61,136.775,449499999.0
2009-03-19 16:38:00,136.78,136.84,136.775,136.8,231400000.0
2009-03-19 16:39:00,136.805,136.88,136.67,136.71,283000000.0
2009-03-19 16:40:00,136.715,136.82,136.715,136.8,252000000.0
2009-03-19 16:41:00,136.785,136.795,136.69,136.76,419000000.0
2009-03-19 16:42:00,136.785,136.795,136.715,136.75,492400000.0
2009-03-19 16:43:00,136.75,136.76,136.675,136.68,417200000.0
2009-03-19 16:44:00,136.685,136.905,136.665,136.905,388000000.0
2009-03-19 16:45:00,136.89,136.915,136.8,136.835,321699999.0
2009-03-19 16:46:00,136.825,136.9,136.82,136.825,342600000.0
2009-03-19 16:47:00,136.795,136.81,136.695,136.785,433000000.0
2009-03-19 16:48:00,136.78,136.82,136.7,136.71,498000000.0
2009-03-19 16:49:00,136.72,136.845,136.68,136.845,241000000.0
2009-03-19 16:50:00,136.85,136.85,136.725,136.74,309400000.0
2009-03-19 16:51:00,136.745,136.81,136.71,136.78,429600000.0
2009-03-19 16:52:00,136.75,136.86,136.75,136.84,291800000.0
2009-03-19 16:53:00,136.835,136.945,136.82,136.88,332800000.0
2009-03-19 16:54:00,136.875,136.985,136.875,136.975,363000000.0
2009-03-19 16:55:00,136.97,137.07,136.96,137.0,610200000.0
2009-03-19 16:56:00,137.005,137.09,136.98,137.07,614500000.0
2009-03-19 16:57:00,137.07,137.07,136.98,137.045,559400000.0
2009-03-19 16:58:00,137.045,137.06,136.86,136.89,511000000.0
2009-03-19 16:59:00,136.88,137.01,136.825,136.89,379300000.0
2009-03-19 17:00:00,136.885,136.985,136.84,136.885,341600001.0
2009-03-19 17:01:00,136.87,137.115,136.85,137.11,221400000.0
2009-03-19 17:02:00,137.11,137.14,137.06,137.085,298400000.0
2009-03-19 17:03:00,137.085,137.15,137.05,137.05,268700000.0
2009-03-19 17:04:00,137.065,137.085,136.975,137.0,258200000.0
2009-03-19 17:05:00,137.005,137.02,136.9,136.92,213600000.0
2009-03-19 17:06:00,136.91,136.955,136.855,136.865,421800000.0
2009-03-19 17:07:00,136.865,136.925,136.8,136.91,238200000.0
2009-03-19 17:08:00,136.915,136.955,136.895,136.935,356400000.0
2009-03-19 17:09:00,136.94,136.965,136.805,136.825,280800000.0
2009-03-19 17:10:00,136.84,136.945,136.84,136.935,341800000.0
2009-03-19 17:11:00,136.93,136.95,136.8,136.805,217900000.0
2009-03-19 17:12:00,136.81,136.855,136.79,136.84,153200000.0
2009-03-19 17:13:00,136.84,136.9,136.815,136.885,297800000.0
2009-03-19 17:14:00,136.88,137.015,136.865,137.015,363800000.0
2009-03-19 17:15:00,137.03,137.05,136.905,136.97,318800000.0
2009-03-19 17:16:00,136.975,136.98,136.76,136.825,360400000.0
2009-03-19 17:17:00,136.83,137.005,136.83,136.99,294800000.0
2009-03-19 17:18:00,136.99,137.005,136.81,136.82,207900000.0
2009-03-19 17:19:00,136.82,136.85,136.795,136.825,202800000.0
2009-03-19 17:20:00,136.83,136.91,136.815,136.82,310800000.0
2009-03-19 17:21:00,136.815,136.83,136.73,136.745,212000000.0
2009-03-19 17:22:00,136.75,136.81,136.64,136.67,335200000.0
2009-03-19 17:23:00,136.635,136.8,136.635,136.8,388000000.0
2009-03-19 17:24:00,136.815,136.885,136.745,136.75,326400000.0
2009-03-19 17:25:00,136.76,136.8,136.75,136.77,219200000.0
2009-03-19 17:26:00,136.77,136.82,136.615,136.615,384100000.0
2009-03-19 17:27:00,136.62,136.655,136.545,136.545,328600000.0
2009-03-19 17:28:00,136.545,136.665,136.49,136.665,290600000.0
2009-03-19 17:29:00,136.675,136.675,136.61,136.61,361600000.0
2009-03-19 17:30:00,136.615,136.63,136.475,136.475,248000000.0
2009-03-19 17:31:00,136.505,136.505,136.36,136.37,247600000.0
2009-03-19 17:32:00,136.37,136.39,136.285,136.39,194000000.0
2009-03-19 17:33:00,136.395,136.475,136.345,136.385,338560000.0
2009-03-19 17:34:00,136.385,136.495,136.355,136.44,290815562.0
2009-03-19 17:35:00,136.455,136.465,136.4,136.415,178200000.0
2009-03-19 17:36:00,136.42,136.455,136.375,136.415,233400000.0
2009-03-19 17:37:00,136.42,136.5,136.42,136.47,195200000.0
2009-03-19 17:38:00,136.475,136.475,136.435,136.45,114400000.0
2009-03-19 17:39:00,136.465,136.555,136.455,136.5,186600000.0
2009-03-19 17:40:00,136.5,136.5,136.415,136.45,136200000.0
2009-03-19 17:41:00,136.45,136.45,136.37,136.42,233800000.0
2009-03-19 17:42:00,136.425,136.44,136.345,136.345,217400000.0
2009-03-19 17:43:00,136.34,136.515,136.3,136.49,166600000.0
2009-03-19 17:44:00,136.495,136.5,136.435,136.44,154600000.0
2009-03-19 17:45:00,136.43,136.46,136.385,136.385,212200000.0
2009-03-19 17:46:00,136.38,136.49,136.38,136.465,335000000.0
2009-03-19 17:47:00,136.475,136.525,136.455,136.5,302600000.0
2009-03-19 17:48:00,136.515,136.59,136.48,136.49,317000000.0
2009-03-19 17:49:00,136.515,136.515,136.385,136.385,222800000.0
2009-03-19 17:50:00,136.385,136.525,136.385,136.51,367200000.0
2009-03-19 17:51:00,136.515,136.56,136.51,136.525,315200000.0
2009-03-19 17:52:00,136.53,136.61,136.51,136.61,326600000.0
2009-03-19 17:53:00,136.61,136.71,136.55,136.705,205800000.0
2009-03-19 17:54:00,136.71,136.775,136.685,136.76,249600000.0
2009-03-19 17:55:00,136.76,136.81,136.755,136.79,230200000.0
2009-03-19 17:56:00,136.79,136.815,136.735,136.795,163400000.0
2009-03-19 17:57:00,136.795,136.825,136.755,136.825,181400000.0
2009-03-19 17:58:00,136.83,136.865,136.79,136.825,234000001.0
2009-03-19 17:59:00,136.825,136.99,136.805,136.875,318800000.0
2009-03-19 18:00:00,136.875,136.925,136.83,136.87,479000000.0
2009-03-19 18:01:00,136.87,136.895,136.79,136.79,486800000.0
2009-03-19 18:02:00,136.785,136.86,136.775,136.775,406400000.0
2009-03-19 18:03:00,136.77,136.87,136.76,136.78,482800000.0
2009-03-19 18:04:00,136.78,136.815,136.735,136.795,388400000.0
2009-03-19 18:05:00,136.795,136.86,136.765,136.8,354400000.0
2009-03-19 18:06:00,136.81,136.82,136.76,136.78,243200000.0
2009-03-19 18:07:00,136.79,136.9,136.775,136.9,341400000.0
2009-03-19 18:08:00,136.9,136.945,136.86,136.945,140200000.0
2009-03-19 18:09:00,136.94,137.04,136.925,137.03,221400000.0
2009-03-19 18:10:00,137.03,137.035,136.94,136.995,433200000.0
2009-03-19 18:11:00,136.99,137.015,136.92,136.975,293600000.0
2009-03-19 18:12:00,136.965,137.035,136.895,136.935,311200000.0
2009-03-19 18:13:00,136.925,137.0,136.885,136.945,487400000.0
2009-03-19 18:14:00,136.94,137.0,136.905,136.965,391800000.0
2009-03-19 18:15:00,136.965,136.995,136.83,136.995,335400000.0
2009-03-19 18:16:00,137.01,137.08,136.96,137.08,271400000.0
2009-03-19 18:17:00,137.075,137.11,137.02,137.05,242000000.0
2009-03-19 18:18:00,137.045,137.055,136.98,136.99,376200000.0
2009-03-19 18:19:00,136.985,137.0,136.89,136.915,403000000.0
2009-03-19 18:20:00,136.915,136.93,136.835,136.915,299600000.0
2009-03-19 18:21:00,136.91,136.925,136.83,136.84,155200000.0
2009-03-19 18:22:00,136.845,136.915,136.835,136.885,371200000.0
2009-03-19 18:23:00,136.885,136.895,136.86,136.87,297800000.0
2009-03-19 18:24:00,136.87,136.96,136.865,136.92,284800000.0
2009-03-19 18:25:00,136.915,136.965,136.9,136.93,394000000.0
2009-03-19 18:26:00,136.92,136.945,136.88,136.89,327200000.0
2009-03-19 18:27:00,136.9,136.91,136.87,136.885,182800000.0
2009-03-19 18:28:00,136.88,136.935,136.88,136.93,180200000.0
2009-03-19 18:29:00,136.925,136.955,136.89,136.895,109000000.0
2009-03-19 18:30:00,136.9,136.925,136.88,136.9,219800000.0
2009-03-19 18:31:00,136.9,136.92,136.86,136.865,233800000.0
2009-03-19 18:32:00,136.865,136.875,136.835,136.85,93600000.0
2009-03-19 18:33:00,136.855,136.865,136.745,136.75,214400000.0
2009-03-19 18:34:00,136.75,136.86,136.745,136.83,146000000.0
2009-03-19 18:35:00,136.84,136.85,136.735,136.755,143400000.0
2009-03-19 18:36:00,136.755,136.76,136.69,136.72,140400000.0
2009-03-19 18:37:00,136.715,136.725,136.65,136.69,173800000.0
2009-03-19 18:38:00,136.68,136.72,136.565,136.605,134000000.0
2009-03-19 18:39:00,136.6,136.65,136.585,136.64,222000000.0
2009-03-19 18:40:00,136.625,136.63,136.575,136.6,110800000.0
2009-03-19 18:41:00,136.595,136.725,136.595,136.725,242000000.0
2009-03-19 18:42:00,136.72,136.775,136.705,136.76,113000000.0
2009-03-19 18:43:00,136.775,136.81,136.75,136.805,137400000.0
2009-03-19 18:44:00,136.815,136.845,136.8,136.845,113000000.0
2009-03-19 18:45:00,136.845,136.845,136.805,136.815,78400000.0
2009-03-19 18:46:00,136.815,136.85,136.785,136.785,64400000.0
2009-03-19 18:47:00,136.78,136.845,136.775,136.83,224400000.0
2009-03-19 18:48:00,136.83,136.83,136.745,136.755,107000000.0
2009-03-19 18:49:00,136.76,136.775,136.71,136.71,156800000.0
2009-03-19 18:50:00,136.715,136.715,136.67,136.685,136600000.0
2009-03-19 18:51:00,136.685,136.685,136.59,136.625,110000000.0
2009-03-19 18:52:00,136.625,136.665,136.605,136.625,84600000.0
2009-03-19 18:53:00,136.625,136.685,136.595,136.665,165800000.0
2009-03-19 18:54:00,136.66,136.71,136.66,136.705,122800000.0
2009-03-19 18:55:00,136.71,136.735,136.7,136.735,116600000.0
2009-03-19 18:56:00,136.73,136.745,136.69,136.7,141600000.0
2009-03-19 18:57:00,136.705,136.725,136.7,136.71,90200000.0
2009-03-19 18:58:00,136.71,136.71,136.66,136.675,114000000.0
2009-03-19 18:59:00,136.675,136.675,136.63,136.63,70600000.0
2009-03-19 19:00:00,136.635,136.745,136.625,136.73,69600000.0
2009-03-19 19:01:00,136.735,136.735,136.68,136.73,70800000.0
2009-03-19 19:02:00,136.72,136.79,136.705,136.79,110400000.0
2009-03-19 19:03:00,136.79,136.805,136.71,136.775,133600000.0
2009-03-19 19:04:00,136.78,136.82,136.765,136.785,120200000.0
2009-03-19 19:05:00,136.785,136.805,136.615,136.615,209400000.0
2009-03-19 19:06:00,136.61,136.665,136.59,136.625,160000000.0
2009-03-19 19:07:00,136.62,136.725,136.565,136.725,100000000.0
2009-03-19 19:08:00,136.725,136.78,136.71,136.735,110600000.0
2009-03-19 19:09:00,136.73,136.755,136.645,136.715,108200000.0
2009-03-19 19:10:00,136.715,136.85,136.695,136.8,136800000.0
2009-03-19 19:11:00,136.79,136.9,136.775,136.88,140400000.0
2009-03-19 19:12:00,136.875,136.895,136.835,136.84,53000000.0
2009-03-19 19:13:00,136.8,136.91,136.795,136.9,96000000.0
2009-03-19 19:14:00,136.895,136.905,136.825,136.835,87600000.0
2009-03-19 19:15:00,136.84,136.905,136.825,136.835,139600000.0
2009-03-19 19:16:00,136.835,136.855,136.755,136.835,400000000.0
2009-03-19 19:17:00,136.85,136.88,136.84,136.86,290600000.0
2009-03-19 19:18:00,136.86,136.885,136.85,136.855,197400000.0
2009-03-19 19:19:00,136.855,136.935,136.84,136.915,212000000.0
2009-03-19 19:20:00,136.905,137.0,136.895,136.975,240400000.0
2009-03-19 19:21:00,136.99,137.01,136.94,137.005,325600000.0
2009-03-19 19:22:00,137.005,137.05,136.95,137.025,187800000.0
2009-03-19 19:23:00,137.025,137.025,136.97,137.02,127600000.0
2009-03-19 19:24:00,137.02,137.02,136.94,137.0,71200000.0
2009-03-19 19:25:00,136.99,136.995,136.97,136.97,10800000.0
2009-03-19 19:26:00,136.965,136.965,136.825,136.895,173600000.0
2009-03-19 19:27:00,136.895,136.985,136.88,136.97,119600000.0
2009-03-19 19:28:00,136.97,137.035,136.955,136.98,141000000.0
2009-03-19 19:29:00,136.98,136.985,136.955,136.965,62600000.0
2009-03-19 19:30:00,136.955,137.04,136.945,137.005,145400000.0
2009-03-19 19:31:00,137.02,137.03,136.965,136.97,73400000.0
2009-03-19 19:32:00,136.97,137.01,136.92,136.97,91000000.0
2009-03-19 19:33:00,136.965,137.01,136.965,137.01,27600000.0
2009-03-19 19:34:00,137.01,137.015,136.915,136.94,58400000.0
2009-03-19 19:35:00,136.935,136.94,136.86,136.91,85800000.0
2009-03-19 19:36:00,136.91,136.915,136.9,136.9,40400000.0
2009-03-19 19:37:00,136.9,136.9,136.855,136.86,63600000.0
2009-03-19 19:38:00,136.86,136.97,136.86,136.96,114000000.0
2009-03-19 19:39:00,136.95,136.955,136.91,136.935,58400000.0
2009-03-19 19:40:00,136.95,136.97,136.925,136.93,71000000.0
2009-03-19 19:41:00,136.935,136.935,136.84,136.86,329200000.0
2009-03-19 19:42:00,136.865,136.92,136.86,136.9,121400000.0
2009-03-19 19:43:00,136.89,136.89,136.78,136.8,201600000.0
2009-03-19 19:44:00,136.79,136.855,136.785,136.83,154400000.0
2009-03-19 19:45:00,136.845,136.92,136.83,136.915,114800000.0
2009-03-19 19:46:00,136.92,137.05,136.915,137.02,123000000.0
2009-03-19 19:47:00,137.02,137.02,136.905,136.97,187400000.0
2009-03-19 19:48:00,136.975,137.03,136.975,136.98,77000000.0
2009-03-19 19:49:00,136.98,137.085,136.98,137.085,128600000.0
2009-03-19 19:50:00,137.085,137.14,137.07,137.11,302000000.0
2009-03-19 19:51:00,137.12,137.19,137.1,137.19,154400000.0
2009-03-19 19:52:00,137.21,137.22,137.18,137.205,135800000.0
2009-03-19 19:53:00,137.205,137.25,137.14,137.175,165600000.0
2009-03-19 19:54:00,137.18,137.21,137.07,137.17,277600000.0
2009-03-19 19:55:00,137.17,137.22,137.15,137.22,235800000.0
2009-03-19 19:56:00,137.215,137.335,137.215,137.315,123600000.0
2009-03-19 19:57:00,137.34,137.35,137.225,137.31,239200000.0
2009-03-19 19:58:00,137.305,137.34,137.21,137.235,112400000.0
2009-03-19 19:59:00,137.23,137.34,137.22,137.3,299800000.0
2009-03-19 20:00:00,137.295,137.335,137.245,137.275,355400000.0
2009-03-19 20:01:00,137.285,137.32,137.27,137.295,93200000.0
2009-03-19 20:02:00,137.295,137.345,137.285,137.32,228000000.0
2009-03-19 20:03:00,137.315,137.32,137.245,137.295,120000000.0
2009-03-19 20:04:00,137.3,137.35,137.28,137.305,124800000.0
2009-03-19 20:05:00,137.3,137.305,137.275,137.305,46800000.0
2009-03-19 20:06:00,137.315,137.335,137.27,137.27,54600000.0
2009-03-19 20:07:00,137.275,137.3,137.265,137.285,51200000.0
2009-03-19 20:08:00,137.285,137.3,137.24,137.265,151000000.0
2009-03-19 20:09:00,137.275,137.275,137.205,137.235,60200000.0
2009-03-19 20:10:00,137.225,137.295,137.18,137.295,132800000.0
2009-03-19 20:11:00,137.295,137.295,137.23,137.275,34800000.0
2009-03-19 20:12:00,137.27,137.295,137.25,137.25,60400000.0
2009-03-19 20:13:00,137.245,137.245,137.185,137.24,133200000.0
2009-03-19 20:14:00,137.24,137.265,137.22,137.24,69600000.0
2009-03-19 20:15:00,137.235,137.245,137.23,137.23,43400000.0
2009-03-19 20:16:00,137.23,137.24,137.135,137.15,81200000.0
2009-03-19 20:17:00,137.13,137.18,137.105,137.12,61800000.0
2009-03-19 20:18:00,137.105,137.16,137.02,137.065,118800000.0
2009-03-19 20:19:00,137.05,137.125,137.05,137.1,275800000.0
2009-03-19 20:20:00,137.1,137.165,137.08,137.115,97200000.0
2009-03-19 20:21:00,137.115,137.13,137.085,137.125,46800000.0
2009-03-19 20:22:00,137.13,137.14,137.115,137.125,117800000.0
2009-03-19 20:23:00,137.125,137.14,137.115,137.13,121200000.0
2009-03-19 20:24:00,137.13,137.155,137.085,137.135,129200000.0
2009-03-19 20:25:00,137.14,137.165,137.085,137.11,178800000.0
2009-03-19 20:26:00,137.105,137.12,137.095,137.11,119200000.0
2009-03-19 20:27:00,137.115,137.16,137.115,137.15,78000000.0
2009-03-19 20:28:00,137.155,137.24,137.155,137.225,93800000.0
2009-03-19 20:29:00,137.23,137.23,137.195,137.205,107200000.0
2009-03-19 20:30:00,137.195,137.195,137.15,137.16,142200000.0
2009-03-19 20:31:00,137.16,137.19,137.16,137.175,69000000.0
2009-03-19 20:32:00,137.175,137.205,137.16,137.195,58800000.0
2009-03-19 20:33:00,137.2,137.255,137.2,137.23,71200000.0
2009-03-19 20:34:00,137.245,137.3,137.245,137.3,86600000.0
2009-03-19 20:35:00,137.31,137.39,137.3,137.375,112600000.0
2009-03-19 20:36:00,137.365,137.38,137.355,137.36,140400000.0
2009-03-19 20:37:00,137.36,137.415,137.35,137.415,134600000.0
2009-03-19 20:38:00,137.415,137.43,137.395,137.395,133600000.0
2009-03-19 20:39:00,137.395,137.455,137.365,137.44,76800000.0
2009-03-19 20:40:00,137.43,137.485,137.415,137.48,69000000.0
2009-03-19 20:41:00,137.485,137.485,137.355,137.44,104400000.0
2009-03-19 20:42:00,137.435,137.445,137.395,137.395,196800000.0
2009-03-19 20:43:00,137.395,137.395,137.26,137.275,151800000.0
2009-03-19 20:44:00,137.28,137.305,137.175,137.22,115600000.0
2009-03-19 20:45:00,137.235,137.295,137.225,137.275,81000000.0
2009-03-19 20:46:00,137.28,137.3,137.26,137.275,78800000.0
2009-03-19 20:47:00,137.27,137.28,137.155,137.155,57800000.0
2009-03-19 20:48:00,137.165,137.19,137.08,137.13,75400000.0
2009-03-19 20:49:00,137.135,137.225,137.13,137.155,129600000.0
2009-03-19 20:50:00,137.07,137.115,136.945,136.96,139400000.0
2009-03-19 20:51:00,136.97,137.01,136.91,137.005,54200000.0
2009-03-19 20:52:00,137.0,137.03,136.98,137.02,90200000.0
2009-03-19 20:53:00,137.025,137.08,137.02,137.07,198800000.0
2009-03-19 20:54:00,137.07,137.07,137.015,137.03,186800000.0
2009-03-19 20:55:00,137.015,137.05,137.005,137.04,68800000.0
2009-03-19 20:56:00,137.045,137.045,136.955,136.965,130400000.0
2009-03-19 20:57:00,136.975,137.135,136.975,137.12,157400000.0
2009-03-19 20:58:00,137.12,137.13,137.065,137.065,161200000.0
2009-03-19 20:59:00,137.06,137.13,137.055,137.11,205600000.0
2009-03-19 21:00:00,137.11,137.145,137.11,137.135,169200000.0
2009-03-19 21:01:00,137.14,137.16,137.11,137.15,113400000.0
2009-03-19 21:02:00,137.145,137.16,137.13,137.13,110600000.0
2009-03-19 21:03:00,137.14,137.215,137.12,137.2,90800000.0
2009-03-19 21:04:00,137.155,137.285,137.155,137.265,165400000.0
2009-03-19 21:05:00,137.26,137.27,137.22,137.255,85800000.0
2009-03-19 21:06:00,137.26,137.28,137.255,137.275,55400000.0
2009-03-19 21:07:00,137.26,137.29,137.25,137.265,214800000.0
2009-03-19 21:08:00,137.27,137.285,137.245,137.265,114800000.0
2009-03-19 21:09:00,137.265,137.31,137.245,137.275,117600000.0
2009-03-19 21:10:00,137.3,137.3,137.26,137.275,87800000.0
2009-03-19 21:11:00,137.265,137.27,137.205,137.215,98000000.0
2009-03-19 21:12:00,137.22,137.245,137.195,137.205,54600000.0
2009-03-19 21:13:00,137.21,137.22,137.185,137.2,60200000.0
2009-03-19 21:14:00,137.19,137.225,137.19,137.2,92600000.0
2009-03-19 21:15:00,137.205,137.235,137.205,137.22,42400000.0
2009-03-19 21:16:00,137.225,137.315,137.225,137.295,180000000.0
2009-03-19 21:17:00,137.3,137.33,137.255,137.305,157600000.0
2009-03-19 21:18:00,137.3,137.325,137.22,137.23,83200000.0
2009-03-19 21:19:00,137.22,137.22,137.185,137.205,37200000.0
2009-03-19 21:20:00,137.205,137.205,137.09,137.095,106600000.0
2009-03-19 21:21:00,137.095,137.14,137.035,137.13,91000000.0
2009-03-19 21:22:00,137.125,137.145,137.105,137.11,61600000.0
2009-03-19 21:23:00,137.11,137.155,137.095,137.115,113700000.0
2009-03-19 21:24:00,137.115,137.13,137.1,137.105,81200000.0
2009-03-19 21:25:00,137.1,137.115,137.085,137.085,43800000.0
2009-03-19 21:26:00,137.09,137.095,137.025,137.025,38400000.0
2009-03-19 21:27:00,136.995,137.01,136.965,136.99,65200000.0
2009-03-19 21:28:00,136.99,137.01,136.96,136.96,32600000.0
2009-03-19 21:29:00,136.965,137.025,136.965,137.025,39600000.0
2009-03-19 21:30:00,137.035,137.055,136.99,137.0,92800000.0
2009-03-19 21:31:00,137.0,137.03,137.0,137.02,69000000.0
2009-03-19 21:32:00,137.015,137.095,137.01,137.085,59600000.0
2009-03-19 21:33:00,137.09,137.09,137.035,137.035,29000000.0
2009-03-19 21:34:00,137.045,137.075,137.045,137.065,90000000.0
2009-03-19 21:35:00,137.045,137.13,137.04,137.115,69200000.0
2009-03-19 21:36:00,137.125,137.135,137.115,137.125,28600000.0
2009-03-19 21:37:00,137.12,137.125,137.09,137.12,108800000.0
2009-03-19 21:38:00,137.1,137.13,137.08,137.105,154200000.0
2009-03-19 21:39:00,137.11,137.155,137.095,137.095,181600000.0
2009-03-19 21:40:00,137.095,137.095,137.045,137.045,36200000.0
2009-03-19 21:41:00,137.055,137.07,137.035,137.035,64800000.0
2009-03-19 21:42:00,137.05,137.09,137.015,137.07,48800000.0
2009-03-19 21:43:00,137.065,137.07,137.02,137.07,88200000.0
2009-03-19 21:44:00,137.075,137.125,137.055,137.095,50800000.0
2009-03-19 21:45:00,137.095,137.125,137.095,137.125,33000000.0
2009-03-19 21:46:00,137.15,137.165,137.095,137.1,21600000.0
2009-03-19 21:47:00,137.105,137.105,137.045,137.075,47200000.0
2009-03-19 21:48:00,137.08,137.09,137.055,137.09,51200000.0
2009-03-19 21:49:00,137.085,137.095,137.08,137.09,20400000.0
2009-03-19 21:50:00,137.09,137.12,137.085,137.095,38800000.0
2009-03-19 21:51:00,137.095,137.115,137.08,137.1,48400000.0
2009-03-19 21:52:00,137.115,137.125,137.095,137.125,41000000.0
2009-03-19 21:53:00,137.135,137.19,137.125,137.19,121600000.0
2009-03-19 21:54:00,137.185,137.215,137.16,137.19,71800000.0
2009-03-19 21:55:00,137.18,137.18,137.105,137.11,67800000.0
2009-03-19 21:56:00,137.105,137.115,137.085,137.115,22800000.0
2009-03-19 21:57:00,137.115,137.125,137.1,137.125,12000000.0
2009-03-19 21:58:00,137.13,137.185,137.115,137.185,24600000.0
2009-03-19 21:59:00,137.19,137.22,137.18,137.22,91400000.0
2009-03-19 22:00:00,137.22,137.22,137.125,137.125,73000000.0
2009-03-19 22:01:00,137.13,137.13,137.1,137.115,139200000.0
2009-03-19 22:02:00,137.12,137.13,137.09,137.095,59800000.0
2009-03-19 22:03:00,137.1,137.11,137.095,137.11,17400000.0
2009-03-19 22:04:00,137.125,137.13,137.115,137.13,8400000.0
2009-03-19 22:05:00,137.13,137.135,137.12,137.12,108600000.0
2009-03-19 22:06:00,137.13,137.15,137.105,137.11,50000000.0
2009-03-19 22:07:00,137.105,137.11,137.1,137.105,37000000.0
2009-03-19 22:08:00,137.105,137.105,137.085,137.085,53400000.0
2009-03-19 22:09:00,137.085,137.11,137.085,137.105,75200000.0
2009-03-19 22:10:00,137.11,137.12,137.105,137.105,51200000.0
2009-03-19 22:11:00,137.105,137.125,137.105,137.11,110400000.0
2009-03-19 22:12:00,137.11,137.11,137.08,137.085,35600000.0
2009-03-19 22:13:00,137.08,137.08,137.02,137.04,31200000.0
2009-03-19 22:14:00,137.04,137.045,136.985,137.0,47200000.0
2009-03-19 22:15:00,137.0,137.04,136.99,137.025,149600000.0
2009-03-19 22:16:00,137.025,137.09,137.025,137.07,94600000.0
2009-03-19 22:17:00,137.085,137.1,137.06,137.075,22000000.0
2009-03-19 22:18:00,137.085,137.175,137.085,137.175,244000000.0
2009-03-19 22:19:00,137.18,137.2,137.115,137.13,159200000.0
2009-03-19 22:20:00,137.12,137.145,137.09,137.09,67800000.0
2009-03-19 22:21:00,137.08,137.11,137.08,137.1,105600000.0
2009-03-19 22:22:00,137.11,137.155,137.06,137.075,172400000.0
2009-03-19 22:23:00,137.085,137.115,137.085,137.105,93400000.0
2009-03-19 22:24:00,137.105,137.12,137.1,137.115,60400000.0
2009-03-19 22:25:00,137.11,137.11,137.105,137.11,26400000.0
2009-03-19 22:26:00,137.115,137.125,137.07,137.085,98400000.0
2009-03-19 22:27:00,137.085,137.085,137.07,137.08,26400000.0
2009-03-19 22:28:00,137.085,137.105,137.03,137.03,53000000.0
2009-03-19 22:29:00,137.04,137.125,137.035,137.1,28000000.0
2009-03-19 22:30:00,137.1,137.1,137.03,137.035,67800000.0
2009-03-19 22:31:00,137.04,137.085,137.04,137.065,81400000.0
2009-03-19 22:32:00,137.08,137.095,137.08,137.085,20800000.0
2009-03-19 22:33:00,137.09,137.095,137.035,137.05,35600000.0
2009-03-19 22:34:00,137.045,137.08,136.985,137.07,35000000.0
2009-03-19 22:35:00,137.065,137.07,137.03,137.035,18800000.0
2009-03-19 22:36:00,137.045,137.05,137.025,137.04,121400000.0
2009-03-19 22:37:00,137.035,137.11,137.02,137.11,73400000.0
2009-03-19 22:38:00,137.1,137.19,137.08,137.19,39600000.0
2009-03-19 22:39:00,137.195,137.2,137.17,137.17,23200000.0
2009-03-19 22:40:00,137.18,137.215,137.105,137.105,31000000.0
2009-03-19 22:41:00,137.115,137.125,137.02,137.07,110600000.0
2009-03-19 22:42:00,137.07,137.105,137.02,137.105,59400000.0
2009-03-19 22:43:00,137.12,137.155,137.12,137.155,10200000.0
2009-03-19 22:44:00,137.165,137.205,137.165,137.195,28400000.0
2009-03-19 22:45:00,137.19,137.19,137.17,137.17,8400000.0
2009-03-19 22:46:00,137.16,137.185,137.15,137.16,130200000.0
2009-03-19 22:47:00,137.155,137.185,137.155,137.185,38200000.0
2009-03-19 22:48:00,137.18,137.205,137.165,137.185,99800000.0
2009-03-19 22:49:00,137.18,137.225,137.18,137.215,174200000.0
2009-03-19 22:50:00,137.225,137.225,137.215,137.22,9200000.0
2009-03-19 22:51:00,137.23,137.23,137.205,137.215,39200000.0
2009-03-19 22:52:00,137.21,137.215,137.205,137.215,31600000.0
2009-03-19 22:53:00,137.215,137.22,137.185,137.22,39600000.0
2009-03-19 22:54:00,137.22,137.22,137.14,137.14,51400000.0
2009-03-19 22:55:00,137.14,137.14,137.065,137.11,46400000.0
2009-03-19 22:56:00,137.115,137.14,137.08,137.115,38400000.0
2009-03-19 22:57:00,137.115,137.125,137.09,137.095,30000000.0
2009-03-19 22:58:00,137.09,137.13,137.07,137.125,81000000.0
2009-03-19 22:59:00,137.135,137.14,137.095,137.095,22400000.0
2009-03-19 23:00:00,137.09,137.09,136.975,137.035,28400000.0
2009-03-19 23:01:00,137.04,137.055,137.03,137.035,14400000.0
2009-03-19 23:02:00,137.05,137.08,137.025,137.08,42000000.0
2009-03-19 23:03:00,137.085,137.085,137.08,137.08,3600000.0
2009-03-19 23:04:00,137.065,137.11,137.065,137.105,12800000.0
2009-03-19 23:05:00,137.11,137.125,137.11,137.11,5400000.0
2009-03-19 23:06:00,137.075,137.12,137.075,137.12,19600000.0
2009-03-19 23:07:00,137.115,137.115,137.115,137.115,1200000.0
2009-03-19 23:08:00,137.09,137.105,137.09,137.105,4400000.0
2009-03-19 23:09:00,137.08,137.08,137.08,137.08,6400000.0
2009-03-19 23:10:00,137.09,137.09,137.075,137.075,5600000.0
2009-03-19 23:11:00,137.075,137.075,137.075,137.075,6400000.0
2009-03-19 23:12:00,137.075,137.075,137.075,137.075,6400000.0
2009-03-19 23:13:00,137.075,137.075,137.065,137.065,16800000.0
2009-03-19 23:14:00,137.065,137.065,137.025,137.025,12800000.0
2009-03-19 23:15:00,137.02,137.04,137.02,137.04,5600000.0
2009-03-19 23:16:00,137.02,137.02,137.02,137.02,3200000.0
2009-03-19 23:17:00,137.015,137.03,137.015,137.03,4400000.0
2009-03-19 23:18:00,137.035,137.065,137.035,137.065,9200000.0
2009-03-19 23:19:00,137.07,137.07,137.055,137.06,18200000.0
2009-03-19 23:20:00,137.06,137.1,137.06,137.09,48200000.0
2009-03-19 23:21:00,137.09,137.09,137.08,137.085,13600000.0
2009-03-19 23:22:00,137.085,137.095,137.085,137.095,9600000.0
2009-03-19 23:23:00,137.095,137.095,137.085,137.085,22400000.0
2009-03-19 23:24:00,137.085,137.085,137.08,137.08,40200000.0
2009-03-19 23:25:00,137.08,137.105,137.08,137.105,11200000.0
2009-03-19 23:26:00,137.11,137.115,137.105,137.11,10200000.0
2009-03-19 23:27:00,137.11,137.185,137.11,137.175,84600000.0
2009-03-19 23:28:00,137.2,137.215,137.12,137.135,67600000.0
2009-03-19 23:29:00,137.125,137.135,137.08,137.1,53800000.0
2009-03-19 23:30:00,137.1,137.135,137.095,137.13,21800000.0
2009-03-19 23:31:00,137.13,137.155,137.13,137.135,35000000.0
2009-03-19 23:32:00,137.13,137.13,137.13,137.13,27200000.0
2009-03-19 23:33:00,137.13,137.2,137.13,137.2,32000000.0
2009-03-19 23:34:00,137.19,137.19,137.19,137.19,2400000.0
2009-03-19 23:35:00,137.2,137.205,137.165,137.175,9600000.0
2009-03-19 23:36:00,137.18,137.18,137.17,137.17,6000000.0
2009-03-19 23:37:00,137.155,137.155,137.155,137.155,7200000.0
2009-03-19 23:38:00,137.17,137.175,137.17,137.175,8400000.0
2009-03-19 23:39:00,137.185,137.185,137.17,137.18,10800000.0
2009-03-19 23:40:00,137.18,137.18,137.14,137.14,13200000.0
2009-03-19 23:41:00,137.135,137.135,137.135,137.135,6400000.0
2009-03-19 23:42:00,137.135,137.185,137.135,137.15,28400000.0
2009-03-19 23:43:00,137.15,137.155,137.15,137.155,10800000.0
2009-03-19 23:44:00,137.155,137.155,137.145,137.15,13200000.0
2009-03-19 23:45:00,137.125,137.15,137.125,137.15,17200000.0
2009-03-19 23:46:00,137.15,137.16,137.125,137.155,10400000.0
2009-03-19 23:47:00,137.11,137.15,137.08,137.14,37200000.0
2009-03-19 23:48:00,137.125,137.125,137.075,137.115,37800000.0
2009-03-19 23:49:00,137.1,137.12,137.1,137.12,6000000.0
2009-03-19 23:50:00,137.115,137.12,137.1,137.12,13200000.0
2009-03-19 23:51:00,137.115,137.145,137.08,137.145,34000000.0
2009-03-19 23:52:00,137.145,137.21,137.075,137.085,60400000.0
2009-03-19 23:53:00,137.095,137.18,137.07,137.15,51200000.0
2009-03-19 23:54:00,137.15,137.17,137.08,137.115,65600000.0
2009-03-19 23:55:00,137.14,137.175,137.095,137.175,45600000.0
2009-03-19 23:56:00,137.165,137.195,137.125,137.195,19600000.0
2009-03-19 23:57:00,137.195,137.225,137.155,137.2,22600000.0
2009-03-19 23:58:00,137.2,137.2,137.2,137.2,1200000.0
2009-03-19 23:59:00,137.16,137.17,137.13,137.13,30800000.0
2009-03-20 00:00:00,137.13,137.16,137.13,137.16,18800000.0
2009-03-20 00:01:00,137.145,137.185,137.145,137.15,9600000.0
2009-03-20 00:02:00,137.155,137.165,137.11,137.145,21600000.0
2009-03-20 00:03:00,137.15,137.16,137.115,137.16,24000000.0
2009-03-20 00:04:00,137.165,137.195,137.16,137.19,8400000.0
2009-03-20 00:05:00,137.185,137.19,137.175,137.175,5800000.0
2009-03-20 00:06:00,137.19,137.205,137.15,137.175,16600000.0
2009-03-20 00:07:00,137.165,137.2,137.135,137.195,20400000.0
2009-03-20 00:08:00,137.2,137.21,137.16,137.17,7200000.0
2009-03-20 00:09:00,137.165,137.18,137.165,137.18,2400000.0
2009-03-20 00:10:00,137.185,137.185,137.185,137.185,1200000.0
2009-03-20 00:11:00,137.19,137.19,137.18,137.18,4000000.0
2009-03-20 00:12:00,137.165,137.165,137.165,137.165,16000000.0
2009-03-20 00:13:00,137.165,137.165,137.165,137.165,25600000.0
2009-03-20 00:14:00,137.165,137.165,137.165,137.165,6400000.0
2009-03-20 00:15:00,137.18,137.205,137.175,137.205,4800000.0
2009-03-20 00:16:00,137.22,137.26,137.22,137.26,12000000.0
2009-03-20 00:17:00,137.28,137.29,137.28,137.29,6000000.0
2009-03-20 00:18:00,137.26,137.26,137.26,137.26,3200000.0
2009-03-20 00:19:00,137.275,137.305,137.275,137.3,12800000.0
2009-03-20 00:20:00,137.29,137.305,137.29,137.29,12000000.0
2009-03-20 00:21:00,137.295,137.3,137.285,137.3,13200000.0
2009-03-20 00:22:00,137.295,137.295,137.295,137.295,1200000.0
2009-03-20 00:23:00,137.285,137.29,137.285,137.29,7600000.0
2009-03-20 00:24:00,137.275,137.275,137.22,137.23,23800000.0
2009-03-20 00:25:00,137.22,137.22,137.2,137.2,3600000.0
2009-03-20 00:26:00,137.205,137.23,137.185,137.19,12000000.0
2009-03-20 00:27:00,137.205,137.205,137.155,137.155,5200000.0
2009-03-20 00:28:00,137.16,137.175,137.16,137.165,8400000.0
2009-03-20 00:29:00,137.155,137.185,137.15,137.185,12600000.0
2009-03-20 00:30:00,137.18,137.18,137.11,137.135,65000000.0
2009-03-20 00:31:00,137.13,137.145,137.075,137.105,29400000.0
2009-03-20 00:32:00,137.095,137.14,137.095,137.095,31200000.0
2009-03-20 00:33:00,137.1,137.1,137.07,137.1,24000000.0
2009-03-20 00:34:00,137.1,137.105,137.085,137.1,17200000.0
2009-03-20 00:35:00,137.11,137.11,137.105,137.105,4800000.0
2009-03-20 00:36:00,137.115,137.135,137.105,137.135,31600000.0
2009-03-20 00:37:00,137.14,137.14,137.115,137.12,10200000.0
2009-03-20 00:38:00,137.11,137.155,137.11,137.15,38000000.0
2009-03-20 00:39:00,137.145,137.15,137.135,137.135,10800000.0
2009-03-20 00:40:00,137.135,137.135,137.13,137.135,19200000.0
2009-03-20 00:41:00,137.135,137.145,137.12,137.12,25200000.0
2009-03-20 00:42:00,137.13,137.2,137.12,137.2,25400000.0
2009-03-20 00:43:00,137.195,137.27,137.195,137.205,116600000.0
2009-03-20 00:44:00,137.145,137.17,137.105,137.11,37000000.0
2009-03-20 00:45:00,137.105,137.125,137.08,137.095,48600000.0
2009-03-20 00:46:00,137.09,137.09,136.905,136.975,83400000.0
2009-03-20 00:47:00,136.98,137.175,136.98,137.175,86400000.0
2009-03-20 00:48:00,137.165,137.175,137.09,137.09,30800000.0
2009-03-20 00:49:00,137.095,137.145,137.095,137.13,37600000.0
2009-03-20 00:50:00,137.135,137.135,137.045,137.07,29600000.0
2009-03-20 00:51:00,137.075,137.125,137.075,137.1,16000000.0
2009-03-20 00:52:00,137.115,137.12,137.08,137.08,22400000.0
2009-03-20 00:53:00,137.065,137.065,137.065,137.065,3200000.0
2009-03-20 00:54:00,137.065,137.08,137.065,137.08,4400000.0
2009-03-20 00:55:00,137.075,137.125,137.075,137.1,148000000.0
2009-03-20 00:56:00,137.095,137.1,137.035,137.035,21400000.0
2009-03-20 00:57:00,137.05,137.05,137.0,137.015,59600000.0
2009-03-20 00:58:00,137.01,137.03,136.98,137.0,22800000.0
2009-03-20 00:59:00,137.01,137.05,137.0,137.015,24400000.0
2009-03-20 01:00:00,137.025,137.085,137.025,137.075,31200000.0
2009-03-20 01:01:00,137.08,137.095,137.05,137.075,22800000.0
2009-03-20 01:02:00,137.085,137.135,137.085,137.115,30800000.0
2009-03-20 01:03:00,137.13,137.16,137.115,137.16,35000000.0
2009-03-20 01:04:00,137.16,137.185,137.09,137.09,74600000.0
2009-03-20 01:05:00,137.095,137.13,137.08,137.13,40400000.0
2009-03-20 01:06:00,137.125,137.135,137.125,137.135,6800000.0
2009-03-20 01:07:00,137.14,137.17,137.135,137.155,17600000.0
2009-03-20 01:08:00,137.16,137.165,137.14,137.14,8400000.0
2009-03-20 01:09:00,137.16,137.165,137.12,137.15,26400000.0
2009-03-20 01:10:00,137.155,137.19,137.12,137.18,28600000.0
2009-03-20 01:11:00,137.165,137.18,137.165,137.165,9600000.0
2009-03-20 01:12:00,137.14,137.175,137.14,137.175,13200000.0
2009-03-20 01:13:00,137.165,137.165,137.125,137.14,9600000.0
2009-03-20 01:14:00,137.14,137.14,137.135,137.135,2400000.0
2009-03-20 01:15:00,137.125,137.14,137.105,137.11,12000000.0
2009-03-20 01:16:00,137.115,137.115,137.1,137.1,11400000.0
2009-03-20 01:17:00,137.095,137.1,137.06,137.06,23600000.0
2009-03-20 01:18:00,137.07,137.075,136.94,137.02,165600000.0
2009-03-20 01:19:00,137.01,137.06,136.99,136.99,49600000.0
2009-03-20 01:20:00,137.015,137.075,137.015,137.075,27600000.0
2009-03-20 01:21:00,137.09,137.09,137.04,137.04,34000000.0
2009-03-20 01:22:00,137.03,137.035,136.935,136.935,75800000.0
2009-03-20 01:23:00,136.935,137.045,136.92,137.04,44200000.0
2009-03-20 01:24:00,137.04,137.095,136.97,136.97,64600000.0
2009-03-20 01:25:00,136.95,136.97,136.93,136.96,57200000.0
2009-03-20 01:26:00,136.98,137.06,136.98,137.04,31000000.0
2009-03-20 01:27:00,137.035,137.04,137.01,137.03,14400000.0
2009-03-20 01:28:00,137.02,137.03,137.015,137.015,4400000.0
2009-03-20 01:29:00,137.015,137.025,137.01,137.025,10400000.0
2009-03-20 01:30:00,137.025,137.05,137.025,137.05,5800000.0
2009-03-20 01:31:00,137.05,137.065,137.045,137.06,32800000.0
2009-03-20 01:32:00,137.06,137.09,137.06,137.09,12400000.0
2009-03-20 01:33:00,137.095,137.1,137.09,137.095,16000000.0
2009-03-20 01:34:00,137.07,137.075,136.94,136.965,39800000.0
2009-03-20 01:35:00,136.965,137.11,136.965,137.075,89600000.0
2009-03-20 01:36:00,137.09,137.115,137.09,137.115,2400000.0
2009-03-20 01:37:00,137.11,137.11,137.105,137.105,4800000.0
2009-03-20 01:38:00,137.105,137.105,137.09,137.09,2400000.0
2009-03-20 01:39:00,137.095,137.115,137.095,137.11,12400000.0
2009-03-20 01:40:00,137.12,137.125,137.095,137.095,16400000.0
2009-03-20 01:41:00,137.09,137.09,137.04,137.04,10800000.0
2009-03-20 01:42:00,137.035,137.035,136.995,136.995,14000000.0
2009-03-20 01:43:00,136.985,136.985,136.9,136.95,38200000.0
2009-03-20 01:44:00,136.945,136.965,136.945,136.96,21000000.0
2009-03-20 01:45:00,136.97,137.025,136.97,136.995,19200000.0
2009-03-20 01:46:00,136.995,136.995,136.96,136.96,11200000.0
2009-03-20 01:47:00,137.01,137.01,136.965,136.995,41200000.0
2009-03-20 01:48:00,136.995,136.995,136.99,136.99,2400000.0
2009-03-20 01:49:00,136.995,137.015,136.995,137.015,6000000.0
2009-03-20 01:50:00,137.02,137.04,137.015,137.015,6800000.0
2009-03-20 01:51:00,137.035,137.04,137.035,137.04,2400000.0
2009-03-20 01:52:00,137.013,137.02,136.978,136.978,65800000.0
2009-03-20 01:53:00,137.035,137.065,137.035,137.065,13600000.0
2009-03-20 01:54:00,137.07,137.07,137.07,137.07,1200000.0
2009-03-20 01:55:00,137.075,137.085,137.065,137.07,42400000.0
2009-03-20 01:56:00,137.065,137.07,137.005,137.01,125200000.0
2009-03-20 01:57:00,137.015,137.02,136.99,137.005,22800000.0
2009-03-20 01:58:00,137.01,137.01,136.97,136.97,18400000.0
2009-03-20 01:59:00,136.975,137.01,136.935,136.95,96000000.0
2009-03-20 02:00:00,136.95,137.035,136.905,136.94,221400000.0
2009-03-20 02:01:00,136.965,136.975,136.965,136.975,8400000.0
2009-03-20 02:02:00,136.98,137.0,136.98,136.995,27200000.0
2009-03-20 02:03:00,137.0,137.03,136.985,136.995,33600000.0
2009-03-20 02:04:00,137.005,137.075,137.005,137.065,63400000.0
2009-03-20 02:05:00,137.07,137.09,137.07,137.09,11800000.0
2009-03-20 02:06:00,137.085,137.09,137.065,137.08,30200000.0
2009-03-20 02:07:00,137.09,137.095,137.065,137.095,11400000.0
2009-03-20 02:08:00,137.1,137.105,137.095,137.105,7200000.0
2009-03-20 02:09:00,137.1,137.1,137.065,137.07,16800000.0
2009-03-20 02:10:00,137.075,137.135,137.07,137.115,73600000.0
2009-03-20 02:11:00,137.12,137.12,137.11,137.115,8400000.0
2009-03-20 02:12:00,137.115,137.125,137.04,137.085,27600000.0
2009-03-20 02:13:00,137.08,137.105,137.07,137.07,65800000.0
2009-03-20 02:14:00,137.075,137.085,137.07,137.085,25600000.0
2009-03-20 02:15:00,137.085,137.1,137.085,137.09,20400000.0
2009-03-20 02:16:00,137.105,137.185,137.105,137.16,62200000.0
2009-03-20 02:17:00,137.16,137.175,137.155,137.165,25200000.0
2009-03-20 02:18:00,137.16,137.165,137.125,137.16,59000000.0
2009-03-20 02:19:00,137.16,137.255,137.155,137.255,42600000.0
2009-03-20 02:20:00,137.26,137.3,137.185,137.235,62000000.0
2009-03-20 02:21:00,137.245,137.43,137.23,137.425,127200000.0
2009-03-20 02:22:00,137.43,137.43,137.3,137.3,97000000.0
2009-03-20 02:23:00,137.295,137.34,137.275,137.295,48000000.0
2009-03-20 02:24:00,137.3,137.305,137.26,137.28,32400000.0
2009-03-20 02:25:00,137.285,137.285,137.275,137.275,3600000.0
2009-03-20 02:26:00,137.27,137.275,137.25,137.26,12800000.0
2009-03-20 02:27:00,137.255,137.255,137.25,137.255,3600000.0
2009-03-20 02:28:00,137.255,137.255,137.24,137.24,8400000.0
2009-03-20 02:29:00,137.21,137.21,137.2,137.21,11600000.0
2009-03-20 02:30:00,137.205,137.21,137.2,137.21,9600000.0
2009-03-20 02:31:00,137.22,137.22,137.205,137.21,15000000.0
2009-03-20 02:32:00,137.215,137.215,137.18,137.19,21200000.0
2009-03-20 02:33:00,137.19,137.225,137.19,137.2,22600000.0
2009-03-20 02:34:00,137.215,137.23,137.205,137.21,8400000.0
2009-03-20 02:35:00,137.21,137.22,137.205,137.205,10400000.0
2009-03-20 02:36:00,137.195,137.205,137.17,137.205,15800000.0
2009-03-20 02:37:00,137.215,137.225,137.195,137.205,37800000.0
2009-03-20 02:38:00,137.205,137.21,137.205,137.21,5600000.0
2009-03-20 02:39:00,137.205,137.255,137.205,137.255,15400000.0
2009-03-20 02:40:00,137.245,137.275,137.24,137.26,23200000.0
2009-03-20 02:41:00,137.235,137.25,137.23,137.25,21600000.0
2009-03-20 02:42:00,137.255,137.275,137.24,137.27,34800000.0
2009-03-20 02:43:00,137.275,137.275,137.255,137.26,12000000.0
2009-03-20 02:44:00,137.275,137.305,137.255,137.255,33800000.0
2009-03-20 02:45:00,137.265,137.3,137.265,137.285,21200000.0
2009-03-20 02:46:00,137.285,137.285,137.26,137.26,15600000.0
2009-03-20 02:47:00,137.255,137.265,137.255,137.265,10400000.0
2009-03-20 02:48:00,137.26,137.26,137.255,137.26,3600000.0
2009-03-20 02:49:00,137.265,137.265,137.24,137.245,44800000.0
2009-03-20 02:50:00,137.26,137.26,137.23,137.25,8400000.0
2009-03-20 02:51:00,137.26,137.26,137.22,137.23,12800000.0
2009-03-20 02:52:00,137.23,137.24,137.205,137.22,22200000.0
2009-03-20 02:53:00,137.235,137.235,137.185,137.19,30800000.0
2009-03-20 02:54:00,137.2,137.22,137.185,137.195,39200000.0
2009-03-20 02:55:00,137.23,137.23,137.21,137.21,26000000.0
2009-03-20 02:56:00,137.21,137.21,137.19,137.19,10800000.0
2009-03-20 02:57:00,137.19,137.22,137.18,137.215,14400000.0
2009-03-20 02:58:00,137.22,137.225,137.17,137.17,33600000.0
2009-03-20 02:59:00,137.18,137.2,137.175,137.19,18000000.0
2009-03-20 03:00:00,137.19,137.2,137.185,137.2,15200000.0
2009-03-20 03:01:00,137.19,137.19,137.175,137.175,21600000.0
2009-03-20 03:02:00,137.18,137.205,137.18,137.185,43200000.0
2009-03-20 03:03:00,137.19,137.24,137.19,137.24,30000000.0
2009-03-20 03:04:00,137.235,137.27,137.225,137.25,51200000.0
2009-03-20 03:05:00,137.245,137.27,137.22,137.255,67000000.0
2009-03-20 03:06:00,137.25,137.29,137.25,137.29,42800000.0
2009-03-20 03:07:00,137.285,137.285,137.255,137.26,13200000.0
2009-03-20 03:08:00,137.26,137.305,137.26,137.275,31400000.0
2009-03-20 03:09:00,137.28,137.285,137.235,137.245,25000000.0
2009-03-20 03:10:00,137.255,137.345,137.24,137.345,31200000.0
2009-03-20 03:11:00,137.31,137.345,137.28,137.34,51000000.0
2009-03-20 03:12:00,137.335,137.35,137.31,137.345,21400000.0
2009-03-20 03:13:00,137.34,137.34,137.325,137.34,32600000.0
2009-03-20 03:14:00,137.335,137.35,137.335,137.34,79800000.0
2009-03-20 03:15:00,137.33,137.33,137.295,137.305,96600000.0
2009-03-20 03:16:00,137.295,137.295,137.295,137.295,5800000.0
2009-03-20 03:17:00,137.295,137.295,137.2,137.225,63200000.0
2009-03-20 03:18:00,137.225,137.23,137.225,137.23,28200000.0
2009-03-20 03:19:00,137.23,137.23,137.23,137.23,12800000.0
2009-03-20 03:20:00,137.22,137.22,137.165,137.185,113600000.0
2009-03-20 03:21:00,137.19,137.205,137.185,137.205,37200000.0
2009-03-20 03:22:00,137.205,137.225,137.185,137.22,27000000.0
2009-03-20 03:23:00,137.22,137.22,137.15,137.18,65400000.0
2009-03-20 03:24:00,137.175,137.18,137.115,137.155,150000000.0
2009-03-20 03:25:00,137.16,137.165,137.155,137.16,21600000.0
2009-03-20 03:26:00,137.16,137.17,137.12,137.16,87000000.0
2009-03-20 03:27:00,137.17,137.17,137.145,137.145,25400000.0
2009-03-20 03:28:00,137.145,137.16,137.145,137.155,52400000.0
2009-03-20 03:29:00,137.155,137.23,137.155,137.22,68000000.0
2009-03-20 03:30:00,137.23,137.27,137.23,137.24,62000000.0
2009-03-20 03:31:00,137.235,137.235,137.215,137.22,14000000.0
2009-03-20 03:32:00,137.215,137.215,137.205,137.205,2400000.0
2009-03-20 03:33:00,137.185,137.215,137.13,137.16,92600000.0
2009-03-20 03:34:00,137.16,137.18,137.155,137.175,19600000.0
2009-03-20 03:35:00,137.17,137.18,137.17,137.175,7200000.0
2009-03-20 03:36:00,137.18,137.18,137.13,137.13,15000000.0
2009-03-20 03:37:00,137.125,137.155,137.125,137.14,14000000.0
2009-03-20 03:38:00,137.135,137.135,137.115,137.125,23600000.0
2009-03-20 03:39:00,137.13,137.135,137.06,137.095,80600000.0
2009-03-20 03:40:00,137.095,137.13,137.055,137.12,69200000.0
2009-03-20 03:41:00,137.12,137.125,137.05,137.08,31400000.0
2009-03-20 03:42:00,137.08,137.09,137.045,137.085,37200000.0
2009-03-20 03:43:00,137.085,137.09,137.075,137.08,26400000.0
2009-03-20 03:44:00,137.085,137.085,137.075,137.08,8400000.0
2009-03-20 03:45:00,137.085,137.09,137.08,137.085,27600000.0
2009-03-20 03:46:00,137.09,137.115,137.085,137.1,41000000.0
2009-03-20 03:47:00,137.105,137.115,137.1,137.1,9600000.0
2009-03-20 03:48:00,137.09,137.13,137.07,137.075,39800000.0
2009-03-20 03:49:00,137.085,137.12,137.075,137.09,25200000.0
2009-03-20 03:50:00,137.08,137.115,137.06,137.06,48800000.0
2009-03-20 03:51:00,137.065,137.095,137.065,137.08,26000000.0
2009-03-20 03:52:00,137.07,137.07,137.06,137.06,23400000.0
2009-03-20 03:53:00,137.055,137.055,137.05,137.05,7600000.0
2009-03-20 03:54:00,137.055,137.06,137.055,137.06,4400000.0
2009-03-20 03:55:00,137.055,137.065,137.05,137.055,14400000.0
2009-03-20 03:56:00,137.055,137.065,137.035,137.04,42400000.0
2009-03-20 03:57:00,137.04,137.055,137.04,137.055,6800000.0
2009-03-20 03:58:00,137.06,137.065,137.04,137.065,20000000.0
2009-03-20 03:59:00,137.07,137.105,137.04,137.075,96800000.0
2009-03-20 04:00:00,137.07,137.115,137.055,137.07,87000000.0
2009-03-20 04:01:00,137.075,137.105,137.075,137.09,37800000.0
2009-03-20 04:02:00,137.095,137.105,136.98,137.0,64800000.0
2009-03-20 04:03:00,137.0,137.03,136.985,137.0,56400000.0
2009-03-20 04:04:00,137.0,137.07,136.99,137.07,51000000.0
2009-03-20 04:05:00,137.065,137.085,137.065,137.07,11600000.0
2009-03-20 04:06:00,137.075,137.075,137.03,137.06,21200000.0
2009-03-20 04:07:00,137.065,137.07,137.04,137.07,23000000.0
2009-03-20 04:08:00,137.075,137.075,137.06,137.065,10800000.0
2009-03-20 04:09:00,137.06,137.07,137.05,137.07,6000000.0
2009-03-20 04:10:00,137.065,137.115,137.055,137.115,7200000.0
2009-03-20 04:11:00,137.11,137.115,137.09,137.09,20800000.0
2009-03-20 04:12:00,137.08,137.08,137.08,137.08,1200000.0
2009-03-20 04:13:00,137.075,137.075,137.065,137.065,2400000.0
2009-03-20 04:14:00,137.05,137.05,137.05,137.05,8000000.0
2009-03-20 04:15:00,137.05,137.055,137.04,137.055,8800000.0
2009-03-20 04:16:00,137.07,137.135,137.035,137.135,36000000.0
2009-03-20 04:17:00,137.135,137.135,137.095,137.105,52200000.0
2009-03-20 04:18:00,137.105,137.105,137.07,137.085,36000000.0
2009-03-20 04:19:00,137.085,137.14,137.08,137.13,70400000.0
2009-03-20 04:20:00,137.135,137.15,137.095,137.135,164500000.0
2009-03-20 04:21:00,137.135,137.205,137.095,137.17,102400000.0
2009-03-20 04:22:00,137.195,137.195,137.09,137.09,79600000.0
2009-03-20 04:23:00,137.1,137.13,137.085,137.13,117200000.0
2009-03-20 04:24:00,137.13,137.15,137.12,137.125,50600000.0
2009-03-20 04:25:00,137.11,137.12,137.105,137.12,14000000.0
2009-03-20 04:26:00,137.115,137.115,137.115,137.115,1200000.0
2009-03-20 04:27:00,137.105,137.11,137.1,137.1,5600000.0
2009-03-20 04:28:00,137.105,137.105,137.07,137.07,5200000.0
2009-03-20 04:29:00,137.065,137.11,137.015,137.045,94200000.0
2009-03-20 04:30:00,137.05,137.065,137.015,137.03,120600000.0
2009-03-20 04:31:00,137.03,137.055,137.03,137.05,76800000.0
2009-03-20 04:32:00,137.04,137.05,137.0,137.025,62800000.0
2009-03-20 04:33:00,136.99,137.04,136.985,137.04,46800000.0
2009-03-20 04:34:00,137.04,137.08,137.03,137.08,40600000.0
2009-03-20 04:35:00,137.075,137.08,137.05,137.055,39400000.0
2009-03-20 04:36:00,137.045,137.055,137.025,137.025,20800000.0
2009-03-20 04:37:00,137.015,137.025,136.995,137.02,49400000.0
2009-03-20 04:38:00,137.025,137.065,137.025,137.06,42600000.0
2009-03-20 04:39:00,137.065,137.08,137.04,137.05,55400000.0
2009-03-20 04:40:00,137.055,137.055,137.05,137.05,8200000.0
2009-03-20 04:41:00,137.045,137.045,137.04,137.045,20800000.0
2009-03-20 04:42:00,137.04,137.04,137.0,137.0,16000000.0
2009-03-20 04:43:00,136.99,137.015,136.99,137.01,7200000.0
2009-03-20 04:44:00,137.01,137.01,136.925,136.965,39000000.0
2009-03-20 04:45:00,136.975,136.985,136.975,136.985,4800000.0
2009-03-20 04:46:00,136.98,137.015,136.98,137.015,19800000.0
2009-03-20 04:47:00,137.015,137.02,137.015,137.02,2200000.0
2009-03-20 04:48:00,137.025,137.065,137.025,137.05,29200000.0
2009-03-20 04:49:00,137.045,137.09,137.04,137.09,28800000.0
2009-03-20 04:50:00,137.09,137.09,137.035,137.055,47800000.0
2009-03-20 04:51:00,137.07,137.13,137.07,137.115,74800000.0
2009-03-20 04:52:00,137.13,137.135,137.06,137.08,43600000.0
2009-03-20 04:53:00,137.08,137.09,137.075,137.08,15200000.0
2009-03-20 04:54:00,137.075,137.115,137.07,137.085,57600000.0
2009-03-20 04:55:00,137.09,137.105,137.08,137.105,19200000.0
2009-03-20 04:56:00,137.105,137.105,137.09,137.1,61200000.0
2009-03-20 04:57:00,137.1,137.11,137.1,137.105,44000000.0
2009-03-20 04:58:00,137.11,137.11,137.105,137.105,16000000.0
2009-03-20 04:59:00,137.11,137.115,137.11,137.11,20800000.0
2009-03-20 05:00:00,137.11,137.125,137.11,137.11,21200000.0
2009-03-20 05:01:00,137.12,137.12,137.1,137.1,14000000.0
2009-03-20 05:02:00,137.095,137.105,137.095,137.105,9600000.0
2009-03-20 05:03:00,137.12,137.16,137.12,137.16,19200000.0
2009-03-20 05:04:00,137.155,137.165,137.09,137.14,31600000.0
2009-03-20 05:05:00,137.125,137.125,137.11,137.115,12000000.0
2009-03-20 05:06:00,137.11,137.115,137.1,137.105,10800000.0
2009-03-20 05:07:00,137.105,137.105,137.09,137.095,6000000.0
2009-03-20 05:08:00,137.07,137.075,137.07,137.075,10400000.0
2009-03-20 05:09:00,137.075,137.075,137.045,137.045,13600000.0
2009-03-20 05:10:00,137.05,137.1,137.04,137.095,26800000.0
2009-03-20 05:11:00,137.095,137.17,137.085,137.13,44800000.0
2009-03-20 05:12:00,137.135,137.19,137.13,137.15,86000000.0
2009-03-20 05:13:00,137.15,137.2,137.095,137.095,59400000.0
2009-03-20 05:14:00,137.095,137.095,136.99,137.05,80800000.0
2009-03-20 05:15:00,137.055,137.08,137.055,137.065,15200000.0
2009-03-20 05:16:00,137.08,137.115,137.02,137.055,73000000.0
2009-03-20 05:17:00,137.02,137.045,136.975,136.99,60200000.0
2009-03-20 05:18:00,136.99,137.025,136.99,136.995,84400000.0
2009-03-20 05:19:00,137.0,137.02,136.99,137.02,32600000.0
2009-03-20 05:20:00,137.025,137.03,136.98,136.995,32200000.0
2009-03-20 05:21:00,137.015,137.08,137.015,137.045,35600000.0
2009-03-20 05:22:00,137.05,137.05,137.0,137.015,14000000.0
2009-03-20 05:23:00,137.025,137.055,137.02,137.045,41200000.0
2009-03-20 05:24:00,137.035,137.075,137.025,137.045,33600000.0
2009-03-20 05:25:00,137.05,137.055,137.035,137.035,10800000.0
2009-03-20 05:26:00,137.04,137.105,137.025,137.08,101800000.0
2009-03-20 05:27:00,137.08,137.08,137.05,137.08,53200000.0
2009-03-20 05:28:00,137.08,137.135,137.055,137.125,52400000.0
2009-03-20 05:29:00,137.13,137.145,137.115,137.145,50600000.0
2009-03-20 05:30:00,137.145,137.155,137.1,137.115,30600000.0
2009-03-20 05:31:00,137.115,137.115,137.07,137.07,8400000.0
2009-03-20 05:32:00,137.075,137.085,137.055,137.06,16800000.0
2009-03-20 05:33:00,137.055,137.07,137.025,137.04,25000000.0
2009-03-20 05:34:00,137.03,137.03,136.995,137.01,16600000.0
2009-03-20 05:35:00,137.005,137.04,137.0,137.035,21600000.0
2009-03-20 05:36:00,137.03,137.045,137.03,137.04,36000000.0
2009-03-20 05:37:00,137.04,137.055,137.04,137.045,29200000.0
2009-03-20 05:38:00,137.04,137.055,137.005,137.04,30400000.0
2009-03-20 05:39:00,137.045,137.055,137.04,137.045,36800000.0
2009-03-20 05:40:00,137.05,137.065,137.03,137.065,17600000.0
2009-03-20 05:41:00,137.06,137.06,137.025,137.045,30000000.0
2009-03-20 05:42:00,137.075,137.085,137.025,137.035,27600000.0
2009-03-20 05:43:00,137.02,137.04,136.99,137.005,34800000.0
2009-03-20 05:44:00,137.005,137.005,136.965,137.0,28800000.0
2009-03-20 05:45:00,136.995,137.0,136.995,137.0,6000000.0
2009-03-20 05:46:00,136.985,137.0,136.985,136.99,15600000.0
2009-03-20 05:47:00,136.99,137.015,136.99,137.015,21600000.0
2009-03-20 05:48:00,137.025,137.04,137.02,137.04,18800000.0
2009-03-20 05:49:00,137.04,137.04,137.04,137.04,2400000.0
2009-03-20 05:50:00,137.015,137.05,137.015,137.045,25600000.0
2009-03-20 05:51:00,137.045,137.06,137.045,137.06,16200000.0
2009-03-20 05:52:00,137.065,137.065,137.065,137.065,1200000.0
2009-03-20 05:53:00,137.055,137.055,136.97,137.03,43800000.0
2009-03-20 05:54:00,137.035,137.035,136.935,136.955,68600000.0
2009-03-20 05:55:00,136.97,136.97,136.94,136.955,27400000.0
2009-03-20 05:56:00,136.95,136.95,136.945,136.945,14000000.0
2009-03-20 05:57:00,136.96,137.055,136.96,137.05,77400000.0
2009-03-20 05:58:00,137.045,137.05,136.94,136.99,59400000.0
2009-03-20 05:59:00,136.995,137.025,136.965,137.01,58600000.0
2009-03-20 06:00:00,137.01,137.015,137.005,137.005,4800000.0
2009-03-20 06:01:00,136.99,136.99,136.94,136.975,14200000.0
2009-03-20 06:02:00,136.97,136.97,136.97,136.97,1200000.0
2009-03-20 06:03:00,136.97,136.975,136.95,136.95,39200000.0
2009-03-20 06:04:00,136.955,136.965,136.91,136.91,33800000.0
2009-03-20 06:05:00,136.92,136.94,136.88,136.92,45400000.0
2009-03-20 06:06:00,136.925,136.945,136.91,136.925,24000000.0
2009-03-20 06:07:00,136.92,136.93,136.9,136.925,32600000.0
2009-03-20 06:08:00,136.925,136.955,136.915,136.935,26400000.0
2009-03-20 06:09:00,136.95,136.96,136.91,136.92,44000000.0
2009-03-20 06:10:00,136.93,136.945,136.89,136.925,24000000.0
2009-03-20 06:11:00,136.93,136.94,136.92,136.92,7200000.0
2009-03-20 06:12:00,136.93,136.945,136.93,136.94,6000000.0
2009-03-20 06:13:00,136.94,136.955,136.94,136.955,9600000.0
2009-03-20 06:14:00,136.965,136.975,136.96,136.975,6000000.0
2009-03-20 06:15:00,136.98,136.985,136.97,136.975,29800000.0
2009-03-20 06:16:00,136.99,137.02,136.975,137.0,23400000.0
2009-03-20 06:17:00,136.995,137.065,136.995,137.06,27600000.0
2009-03-20 06:18:00,137.065,137.065,136.985,137.015,29000000.0
2009-03-20 06:19:00,137.08,137.1,136.98,137.0,111800000.0
2009-03-20 06:20:00,137.0,137.06,136.975,137.015,53600000.0
2009-03-20 06:21:00,137.02,137.02,137.01,137.01,3600000.0
2009-03-20 06:22:00,136.995,137.015,136.985,136.985,12600000.0
2009-03-20 06:23:00,136.98,136.985,136.97,136.98,20400000.0
2009-03-20 06:24:00,136.97,137.0,136.97,136.985,23000000.0
2009-03-20 06:25:00,136.98,137.015,136.91,136.91,36800000.0
2009-03-20 06:26:00,136.925,136.925,136.905,136.905,11800000.0
2009-03-20 06:27:00,136.905,136.905,136.885,136.9,22000000.0
2009-03-20 06:28:00,136.875,136.895,136.875,136.885,66000000.0
2009-03-20 06:29:00,136.885,136.885,136.87,136.875,3400000.0
2009-03-20 06:30:00,136.87,136.875,136.74,136.75,61600000.0
2009-03-20 06:31:00,136.74,136.75,136.725,136.74,28600000.0
2009-03-20 06:32:00,136.745,136.76,136.71,136.755,51000000.0
2009-03-20 06:33:00,136.76,136.855,136.76,136.81,64200000.0
2009-03-20 06:34:00,136.815,136.855,136.815,136.83,91200000.0
2009-03-20 06:35:00,136.83,136.85,136.83,136.83,17600000.0
2009-03-20 06:36:00,136.83,136.84,136.83,136.84,13600000.0
2009-03-20 06:37:00,136.845,136.845,136.83,136.83,9200000.0
2009-03-20 06:38:00,136.835,136.845,136.825,136.845,14400000.0
2009-03-20 06:39:00,136.85,136.87,136.845,136.855,13800000.0
2009-03-20 06:40:00,136.86,136.865,136.85,136.86,10800000.0
2009-03-20 06:41:00,136.865,136.865,136.835,136.86,45000000.0
2009-03-20 06:42:00,136.875,136.885,136.87,136.885,27200000.0
2009-03-20 06:43:00,136.875,136.875,136.72,136.765,55000000.0
2009-03-20 06:44:00,136.77,136.77,136.725,136.76,29000000.0
2009-03-20 06:45:00,136.76,136.78,136.75,136.765,44800000.0
2009-03-20 06:46:00,136.77,136.78,136.77,136.775,3600000.0
2009-03-20 06:47:00,136.775,136.79,136.775,136.79,8200000.0
2009-03-20 06:48:00,136.79,136.79,136.75,136.755,27600000.0
2009-03-20 06:49:00,136.755,136.775,136.755,136.77,19200000.0
2009-03-20 06:50:00,136.775,136.775,136.755,136.76,28400000.0
2009-03-20 06:51:00,136.77,136.785,136.765,136.78,22800000.0
2009-03-20 06:52:00,136.805,136.845,136.75,136.755,50400000.0
2009-03-20 06:53:00,136.755,136.775,136.755,136.775,22000000.0
2009-03-20 06:54:00,136.775,136.78,136.75,136.77,13200000.0
2009-03-20 06:55:00,136.745,136.765,136.745,136.76,16800000.0
2009-03-20 06:56:00,136.755,136.76,136.75,136.76,12000000.0
2009-03-20 06:57:00,136.765,136.79,136.76,136.79,27600000.0
2009-03-20 06:58:00,136.795,136.805,136.785,136.8,19400000.0
2009-03-20 06:59:00,136.8,136.835,136.79,136.79,55000000.0
2009-03-20 07:00:00,136.765,136.765,136.765,136.765,10400000.0
2009-03-20 07:01:00,136.765,136.79,136.765,136.79,7600000.0
2009-03-20 07:02:00,136.795,136.795,136.72,136.72,17000000.0
2009-03-20 07:03:00,136.72,136.735,136.72,136.73,9600000.0
2009-03-20 07:04:00,136.705,136.745,136.705,136.745,32400000.0
2009-03-20 07:05:00,136.745,136.775,136.7,136.7,33600000.0
2009-03-20 07:06:00,136.695,136.71,136.655,136.71,39000000.0
2009-03-20 07:07:00,136.71,136.72,136.67,136.67,81800000.0
2009-03-20 07:08:00,136.675,136.7,136.635,136.68,48200000.0
2009-03-20 07:09:00,136.685,136.685,136.665,136.68,56400000.0
2009-03-20 07:10:00,136.69,136.725,136.69,136.725,47400000.0
2009-03-20 07:11:00,136.73,136.745,136.725,136.735,81600000.0
2009-03-20 07:12:00,136.735,136.74,136.715,136.74,36400000.0
2009-03-20 07:13:00,136.735,136.755,136.735,136.745,8400000.0
2009-03-20 07:14:00,136.75,136.76,136.735,136.735,12800000.0
2009-03-20 07:15:00,136.74,136.74,136.73,136.73,9600000.0
2009-03-20 07:16:00,136.725,136.73,136.7,136.715,16600000.0
2009-03-20 07:17:00,136.715,136.73,136.7,136.73,38000000.0
2009-03-20 07:18:00,136.73,136.745,136.71,136.725,57800000.0
2009-03-20 07:19:00,136.725,136.725,136.69,136.705,23600000.0
2009-03-20 07:20:00,136.715,136.76,136.715,136.755,68400000.0
2009-03-20 07:21:00,136.745,136.76,136.745,136.76,60400000.0
2009-03-20 07:22:00,136.765,136.765,136.72,136.725,87200000.0
2009-03-20 07:23:00,136.73,136.74,136.73,136.735,15200000.0
2009-03-20 07:24:00,136.725,136.74,136.72,136.74,27600000.0
2009-03-20 07:25:00,136.73,136.785,136.73,136.745,58000000.0
2009-03-20 07:26:00,136.75,136.755,136.73,136.755,27200000.0
2009-03-20 07:27:00,136.755,136.76,136.755,136.755,14400000.0
2009-03-20 07:28:00,136.755,136.765,136.75,136.76,26000000.0
2009-03-20 07:29:00,136.765,136.87,136.765,136.855,145000000.0
2009-03-20 07:30:00,136.855,136.855,136.82,136.82,107200000.0
2009-03-20 07:31:00,136.82,136.835,136.815,136.825,57600000.0
2009-03-20 07:32:00,136.83,136.83,136.81,136.825,16000000.0
2009-03-20 07:33:00,136.825,136.825,136.765,136.77,49200000.0
2009-03-20 07:34:00,136.775,136.78,136.755,136.765,9600000.0
2009-03-20 07:35:00,136.77,136.775,136.755,136.765,18000000.0
2009-03-20 07:36:00,136.76,136.775,136.755,136.775,20800000.0
2009-03-20 07:37:00,136.77,136.78,136.77,136.77,26400000.0
2009-03-20 07:38:00,136.78,136.78,136.745,136.78,54600000.0
2009-03-20 07:39:00,136.735,136.785,136.735,136.78,15600000.0
2009-03-20 07:40:00,136.775,136.79,136.72,136.725,37800000.0
2009-03-20 07:41:00,136.73,136.73,136.715,136.715,6000000.0
2009-03-20 07:42:00,136.72,136.735,136.72,136.735,6000000.0
2009-03-20 07:43:00,136.74,136.74,136.735,136.74,3600000.0
2009-03-20 07:44:00,136.745,136.78,136.74,136.78,12800000.0
2009-03-20 07:45:00,136.77,136.83,136.755,136.805,37600000.0
2009-03-20 07:46:00,136.82,136.86,136.8,136.85,22800000.0
2009-03-20 07:47:00,136.85,136.855,136.84,136.855,9600000.0
2009-03-20 07:48:00,136.845,136.845,136.82,136.825,26600000.0
2009-03-20 07:49:00,136.82,136.825,136.765,136.765,32400000.0
2009-03-20 07:50:00,136.75,136.765,136.68,136.7,56600000.0
2009-03-20 07:51:00,136.7,136.7,136.665,136.67,27200000.0
2009-03-20 07:52:00,136.675,136.745,136.675,136.72,50400000.0
2009-03-20 07:53:00,136.72,136.73,136.715,136.715,21000000.0
2009-03-20 07:54:00,136.71,136.72,136.71,136.715,16800000.0
2009-03-20 07:55:00,136.725,136.73,136.675,136.69,36600000.0
2009-03-20 07:56:00,136.68,136.705,136.68,136.69,22400000.0
2009-03-20 07:57:00,136.69,136.69,136.665,136.68,77200000.0
2009-03-20 07:58:00,136.68,136.685,136.66,136.675,54000000.0
2009-03-20 07:59:00,136.675,136.675,136.67,136.67,34400000.0
2009-03-20 08:00:00,136.675,136.675,136.67,136.675,16400000.0
2009-03-20 08:01:00,136.675,136.745,136.67,136.72,91600000.0
2009-03-20 08:02:00,136.71,136.725,136.705,136.72,20400000.0
2009-03-20 08:03:00,136.715,136.795,136.715,136.755,41000000.0
2009-03-20 08:04:00,136.745,136.755,136.73,136.73,18400000.0
2009-03-20 08:05:00,136.725,136.75,136.72,136.725,21400000.0
2009-03-20 08:06:00,136.725,136.725,136.72,136.72,2400000.0
2009-03-20 08:07:00,136.725,136.73,136.695,136.715,19200000.0
2009-03-20 08:08:00,136.71,136.71,136.7,136.7,2400000.0
2009-03-20 08:09:00,136.695,136.695,136.65,136.66,26200000.0
2009-03-20 08:10:00,136.65,136.665,136.625,136.665,68200000.0
2009-03-20 08:11:00,136.665,136.665,136.665,136.665,27600000.0
2009-03-20 08:12:00,136.665,136.675,136.635,136.665,66800000.0
2009-03-20 08:13:00,136.67,136.69,136.635,136.635,41400000.0
2009-03-20 08:14:00,136.63,136.63,136.605,136.615,28200000.0
2009-03-20 08:15:00,136.61,136.625,136.6,136.61,41600000.0
2009-03-20 08:16:00,136.595,136.615,136.595,136.615,17200000.0
2009-03-20 08:17:00,136.63,136.66,136.63,136.66,20000000.0
2009-03-20 08:18:00,136.655,136.71,136.655,136.69,24000000.0
2009-03-20 08:19:00,136.69,136.71,136.69,136.71,49200000.0
2009-03-20 08:20:00,136.71,136.75,136.71,136.75,21600000.0
2009-03-20 08:21:00,136.75,136.75,136.665,136.665,30800000.0
2009-03-20 08:22:00,136.675,136.7,136.655,136.695,56200000.0
2009-03-20 08:23:00,136.7,136.725,136.695,136.72,15200000.0
2009-03-20 08:24:00,136.715,136.72,136.685,136.7,21800000.0
2009-03-20 08:25:00,136.715,136.715,136.69,136.69,3600000.0
2009-03-20 08:26:00,136.68,136.72,136.58,136.615,50400000.0
2009-03-20 08:27:00,136.655,136.655,136.615,136.64,22000000.0
2009-03-20 08:28:00,136.645,136.65,136.645,136.645,4800000.0
2009-03-20 08:29:00,136.645,136.73,136.63,136.725,65600000.0
2009-03-20 08:30:00,136.725,136.755,136.71,136.74,36200000.0
2009-03-20 08:31:00,136.75,136.77,136.695,136.715,38200000.0
2009-03-20 08:32:00,136.735,136.74,136.7,136.715,27600000.0
2009-03-20 08:33:00,136.705,136.73,136.705,136.73,16200000.0
2009-03-20 08:34:00,136.725,136.73,136.725,136.725,3600000.0
2009-03-20 08:35:00,136.72,136.73,136.72,136.725,12400000.0
2009-03-20 08:36:00,136.73,136.845,136.73,136.845,148400000.0
2009-03-20 08:37:00,136.87,136.885,136.835,136.85,103800000.0
2009-03-20 08:38:00,136.855,136.865,136.795,136.825,48600000.0
2009-03-20 08:39:00,136.815,136.84,136.795,136.84,155000000.0
2009-03-20 08:40:00,136.835,136.925,136.835,136.91,108200000.0
2009-03-20 08:41:00,136.92,136.92,136.88,136.88,25600000.0
2009-03-20 08:42:00,136.88,136.88,136.8,136.8,59200000.0
2009-03-20 08:43:00,136.795,136.805,136.745,136.765,91000000.0
2009-03-20 08:44:00,136.76,136.855,136.75,136.855,89800000.0
2009-03-20 08:45:00,136.85,136.85,136.775,136.8,36800000.0
2009-03-20 08:46:00,136.8,136.835,136.79,136.825,32600000.0
2009-03-20 08:47:00,136.845,136.86,136.83,136.84,56400000.0
2009-03-20 08:48:00,136.845,136.865,136.795,136.805,43400000.0
2009-03-20 08:49:00,136.8,136.805,136.73,136.745,32600000.0
2009-03-20 08:50:00,136.745,136.785,136.73,136.785,71200000.0
2009-03-20 08:51:00,136.785,136.84,136.755,136.755,106800000.0
2009-03-20 08:52:00,136.77,136.79,136.75,136.77,44600000.0
2009-03-20 08:53:00,136.785,136.82,136.785,136.82,29800000.0
2009-03-20 08:54:00,136.82,136.82,136.785,136.79,22400000.0
2009-03-20 08:55:00,136.795,136.84,136.775,136.835,65800000.0
2009-03-20 08:56:00,136.83,136.835,136.82,136.82,13200000.0
2009-03-20 08:57:00,136.825,136.825,136.815,136.815,7400000.0
2009-03-20 08:58:00,136.82,136.835,136.82,136.825,14800000.0
2009-03-20 08:59:00,136.82,136.865,136.805,136.855,40400000.0
2009-03-20 09:00:00,136.85,136.865,136.83,136.845,48000000.0
2009-03-20 09:01:00,136.84,136.845,136.795,136.81,94800000.0
2009-03-20 09:02:00,136.81,136.82,136.755,136.82,77600000.0
2009-03-20 09:03:00,136.815,136.825,136.8,136.81,164600000.0
2009-03-20 09:04:00,136.825,136.875,136.825,136.865,93000000.0
2009-03-20 09:05:00,136.86,136.985,136.845,136.96,165400000.0
2009-03-20 09:06:00,136.97,137.04,136.875,136.935,179800000.0
2009-03-20 09:07:00,136.935,137.015,136.92,137.015,190200000.0
2009-03-20 09:08:00,137.005,137.015,136.975,136.995,127200000.0
2009-03-20 09:09:00,136.995,137.03,136.985,137.015,124600000.0
2009-03-20 09:10:00,137.015,137.04,136.975,136.985,221200000.0
2009-03-20 09:11:00,136.975,137.0,136.955,137.0,51400000.0
2009-03-20 09:12:00,137.0,137.04,136.995,137.015,100200000.0
2009-03-20 09:13:00,137.015,137.03,136.96,136.965,193400000.0
2009-03-20 09:14:00,136.965,137.05,136.965,137.05,109800000.0
2009-03-20 09:15:00,137.065,137.165,137.0,137.045,125200000.0
2009-03-20 09:16:00,137.045,137.075,136.995,137.05,126000000.0
2009-03-20 09:17:00,137.05,137.1,136.99,137.1,80000000.0
2009-03-20 09:18:00,137.105,137.125,137.05,137.06,55600000.0
2009-03-20 09:19:00,137.075,137.14,137.05,137.12,92000000.0
2009-03-20 09:20:00,137.125,137.255,137.125,137.215,179000000.0
2009-03-20 09:21:00,137.2,137.22,137.19,137.21,152000000.0
2009-03-20 09:22:00,137.21,137.275,137.21,137.245,88400000.0
2009-03-20 09:23:00,137.245,137.27,137.225,137.235,56000000.0
2009-03-20 09:24:00,137.235,137.265,137.225,137.25,98600000.0
2009-03-20 09:25:00,137.25,137.25,137.15,137.16,148800000.0
2009-03-20 09:26:00,137.17,137.19,137.13,137.185,99200000.0
2009-03-20 09:27:00,137.19,137.28,137.18,137.255,115000000.0
2009-03-20 09:28:00,137.265,137.265,137.115,137.14,142400000.0
2009-03-20 09:29:00,137.145,137.225,137.125,137.225,213200000.0
2009-03-20 09:30:00,137.225,137.225,137.16,137.175,191000000.0
2009-03-20 09:31:00,137.18,137.24,137.14,137.24,137800000.0
2009-03-20 09:32:00,137.245,137.36,137.245,137.36,179800000.0
2009-03-20 09:33:00,137.365,137.46,137.355,137.45,197200000.0
2009-03-20 09:34:00,137.45,137.45,137.39,137.4,250400000.0
2009-03-20 09:35:00,137.4,137.435,137.285,137.42,167400000.0
2009-03-20 09:36:00,137.42,137.565,137.42,137.505,192600000.0
2009-03-20 09:37:00,137.505,137.625,137.495,137.605,250199999.0
2009-03-20 09:38:00,137.615,137.615,137.47,137.505,149000000.0
2009-03-20 09:39:00,137.51,137.605,137.42,137.45,211400000.0
2009-03-20 09:40:00,137.46,137.465,137.34,137.355,154000000.0
2009-03-20 09:41:00,137.355,137.49,137.34,137.425,125400000.0
2009-03-20 09:42:00,137.425,137.445,137.255,137.32,219400000.0
2009-03-20 09:43:00,137.31,137.535,137.3,137.53,299200000.0
2009-03-20 09:44:00,137.535,137.615,137.42,137.42,408100000.0
2009-03-20 09:45:00,137.41,137.43,137.275,137.29,291000000.0
2009-03-20 09:46:00,137.29,137.3,137.125,137.3,216200000.0
2009-03-20 09:47:00,137.3,137.345,137.255,137.305,194800000.0
2009-03-20 09:48:00,137.305,137.48,137.305,137.465,254800000.0
2009-03-20 09:49:00,137.47,137.47,137.395,137.405,160400000.0
2009-03-20 09:50:00,137.42,137.42,137.31,137.4,151600000.0
2009-03-20 09:51:00,137.395,137.4,137.305,137.34,126800000.0
2009-03-20 09:52:00,137.34,137.43,137.335,137.425,200700000.0
2009-03-20 09:53:00,137.435,137.5,137.435,137.47,183900000.0
2009-03-20 09:54:00,137.47,137.51,137.45,137.49,208600000.0
2009-03-20 09:55:00,137.485,137.56,137.47,137.56,198800000.0
2009-03-20 09:56:00,137.55,137.575,137.435,137.44,229400000.0
2009-03-20 09:57:00,137.445,137.45,137.315,137.35,243400000.0
2009-03-20 09:58:00,137.355,137.4,137.325,137.4,196000000.0
2009-03-20 09:59:00,137.4,137.43,137.365,137.395,248600000.0
2009-03-20 10:00:00,137.395,137.395,137.26,137.275,227300000.0
2009-03-20 10:01:00,137.275,137.38,137.26,137.31,166100000.0
2009-03-20 10:02:00,137.3,137.33,137.25,137.33,124600000.0
2009-03-20 10:03:00,137.325,137.38,137.31,137.32,168000000.0
2009-03-20 10:04:00,137.315,137.395,137.245,137.395,198600000.0
2009-03-20 10:05:00,137.385,137.45,137.31,137.445,212800001.0
2009-03-20 10:06:00,137.435,137.515,137.425,137.515,144200000.0
2009-03-20 10:07:00,137.525,137.525,137.325,137.33,159200000.0
2009-03-20 10:08:00,137.33,137.405,137.255,137.385,126600000.0
2009-03-20 10:09:00,137.37,137.37,137.31,137.315,66400000.0
2009-03-20 10:10:00,137.305,137.415,137.295,137.415,174400000.0
2009-03-20 10:11:00,137.405,137.475,137.405,137.46,151600000.0
2009-03-20 10:12:00,137.44,137.52,137.41,137.515,127400000.0
2009-03-20 10:13:00,137.5,137.515,137.385,137.445,89400000.0
2009-03-20 10:14:00,137.445,137.52,137.42,137.505,105200000.0
2009-03-20 10:15:00,137.52,137.59,137.52,137.525,93600000.0
2009-03-20 10:16:00,137.515,137.525,137.39,137.5,120200000.0
2009-03-20 10:17:00,137.5,137.625,137.495,137.595,151400000.0
2009-03-20 10:18:00,137.605,137.65,137.44,137.445,180300000.0
2009-03-20 10:19:00,137.45,137.53,137.45,137.525,90600000.0
2009-03-20 10:20:00,137.53,137.54,137.345,137.36,149600000.0
2009-03-20 10:21:00,137.365,137.645,137.365,137.615,168200000.0
2009-03-20 10:22:00,137.61,137.62,137.385,137.445,129600000.0
2009-03-20 10:23:00,137.445,137.45,137.37,137.4,106000000.0
2009-03-20 10:24:00,137.4,137.4,137.335,137.345,76400000.0
2009-03-20 10:25:00,137.345,137.4,137.325,137.33,220800000.0
2009-03-20 10:26:00,137.34,137.425,137.335,137.375,146000000.0
2009-03-20 10:27:00,137.375,137.475,137.37,137.44,140400000.0
2009-03-20 10:28:00,137.445,137.485,137.435,137.47,110800000.0
2009-03-20 10:29:00,137.47,137.495,137.45,137.495,64200000.0
2009-03-20 10:30:00,137.495,137.58,137.495,137.55,116300000.0
2009-03-20 10:31:00,137.55,137.555,137.45,137.48,161200000.0
2009-03-20 10:32:00,137.475,137.535,137.46,137.535,112200000.0
2009-03-20 10:33:00,137.53,137.59,137.49,137.52,120200000.0
2009-03-20 10:34:00,137.53,137.65,137.425,137.635,182200000.0
2009-03-20 10:35:00,137.64,137.64,137.57,137.57,170600000.0
2009-03-20 10:36:00,137.57,137.59,137.55,137.57,82000000.0
2009-03-20 10:37:00,137.56,137.655,137.525,137.615,119600000.0
2009-03-20 10:38:00,137.595,137.595,137.41,137.41,73600000.0
2009-03-20 10:39:00,137.415,137.54,137.415,137.525,173600000.0
2009-03-20 10:40:00,137.525,137.525,137.465,137.465,62600000.0
2009-03-20 10:41:00,137.46,137.465,137.42,137.465,55200000.0
2009-03-20 10:42:00,137.465,137.545,137.465,137.54,77000000.0
2009-03-20 10:43:00,137.535,137.555,137.455,137.525,183800000.0
2009-03-20 10:44:00,137.52,137.54,137.43,137.53,132000000.0
2009-03-20 10:45:00,137.53,137.565,137.455,137.455,139800000.0
2009-03-20 10:46:00,137.455,137.61,137.455,137.54,148000000.0
2009-03-20 10:47:00,137.53,137.54,137.485,137.515,121000000.0
2009-03-20 10:48:00,137.525,137.545,137.515,137.545,49000000.0
2009-03-20 10:49:00,137.555,137.585,137.465,137.465,158600000.0
2009-03-20 10:50:00,137.475,137.68,137.465,137.675,147000000.0
2009-03-20 10:51:00,137.69,137.715,137.6,137.6,178000000.0
2009-03-20 10:52:00,137.595,137.645,137.57,137.625,152200000.0
2009-03-20 10:53:00,137.62,137.685,137.58,137.66,179800000.0
2009-03-20 10:54:00,137.66,137.71,137.62,137.68,102000000.0
2009-03-20 10:55:00,137.67,137.71,137.645,137.675,144800000.0
2009-03-20 10:56:00,137.69,137.695,137.665,137.675,149600000.0
2009-03-20 10:57:00,137.665,137.73,137.66,137.715,112600000.0
2009-03-20 10:58:00,137.725,137.73,137.71,137.715,100400000.0
2009-03-20 10:59:00,137.69,137.71,137.6,137.61,277200000.0
2009-03-20 11:00:00,137.61,137.615,137.505,137.535,324000000.0
2009-03-20 11:01:00,137.54,137.56,137.51,137.55,224200000.0
2009-03-20 11:02:00,137.55,137.585,137.535,137.57,516600000.0
2009-03-20 11:03:00,137.58,137.595,137.555,137.555,185400000.0
2009-03-20 11:04:00,137.555,137.645,137.555,137.6,206600000.0
2009-03-20 11:05:00,137.575,137.605,137.535,137.56,176000000.0
2009-03-20 11:06:00,137.56,137.63,137.56,137.625,138800000.0
2009-03-20 11:07:00,137.615,137.66,137.605,137.62,92000000.0
2009-03-20 11:08:00,137.62,137.635,137.57,137.575,87400000.0
2009-03-20 11:09:00,137.575,137.585,137.545,137.55,40800000.0
2009-03-20 11:10:00,137.55,137.55,137.515,137.52,186600000.0
2009-03-20 11:11:00,137.52,137.555,137.515,137.55,71200000.0
2009-03-20 11:12:00,137.55,137.65,137.55,137.64,143800000.0
2009-03-20 11:13:00,137.655,137.735,137.635,137.7,281400000.0
2009-03-20 11:14:00,137.695,137.72,137.68,137.71,268400000.0
2009-03-20 11:15:00,137.71,137.73,137.645,137.665,205800000.0
2009-03-20 11:16:00,137.655,137.68,137.635,137.64,163400000.0
2009-03-20 11:17:00,137.635,137.64,137.585,137.59,151000000.0
2009-03-20 11:18:00,137.585,137.595,137.53,137.585,232400000.0
2009-03-20 11:19:00,137.58,137.675,137.58,137.67,194600000.0
2009-03-20 11:20:00,137.67,137.7,137.655,137.655,192200000.0
2009-03-20 11:21:00,137.66,137.675,137.645,137.66,52000000.0
2009-03-20 11:22:00,137.66,137.7,137.63,137.675,250400000.0
2009-03-20 11:23:00,137.68,137.735,137.68,137.705,328800000.0
2009-03-20 11:24:00,137.705,137.72,137.64,137.645,200200000.0
2009-03-20 11:25:00,137.64,137.71,137.64,137.705,163400000.0
2009-03-20 11:26:00,137.7,137.7,137.655,137.655,142200000.0
2009-03-20 11:27:00,137.665,137.67,137.6,137.6,358800000.0
2009-03-20 11:28:00,137.61,137.64,137.61,137.63,86800000.0
2009-03-20 11:29:00,137.63,137.715,137.63,137.69,100400000.0
2009-03-20 11:30:00,137.7,137.705,137.66,137.66,201400000.0
2009-03-20 11:31:00,137.66,137.675,137.65,137.66,69200000.0
2009-03-20 11:32:00,137.66,137.665,137.54,137.57,184000000.0
2009-03-20 11:33:00,137.585,137.665,137.585,137.655,104600000.0
2009-03-20 11:34:00,137.63,137.635,137.54,137.59,138500000.0
2009-03-20 11:35:00,137.585,137.59,137.55,137.55,56800000.0
2009-03-20 11:36:00,137.555,137.555,137.425,137.44,178600000.0
2009-03-20 11:37:00,137.445,137.515,137.445,137.475,96200000.0
2009-03-20 11:38:00,137.475,137.5,137.47,137.475,110800000.0
2009-03-20 11:39:00,137.48,137.5,137.455,137.485,310400000.0
2009-03-20 11:40:00,137.49,137.6,137.49,137.55,313600000.0
2009-03-20 11:41:00,137.545,137.555,137.53,137.55,186000000.0
2009-03-20 11:42:00,137.555,137.575,137.525,137.545,264800000.0
2009-03-20 11:43:00,137.545,137.55,137.49,137.51,242200000.0
2009-03-20 11:44:00,137.505,137.52,137.395,137.405,377600000.0
2009-03-20 11:45:00,137.41,137.495,137.41,137.495,238200000.0
2009-03-20 11:46:00,137.5,137.53,137.48,137.5,185600000.0
2009-03-20 11:47:00,137.49,137.545,137.48,137.48,180400000.0
2009-03-20 11:48:00,137.48,137.515,137.465,137.48,173800000.0
2009-03-20 11:49:00,137.485,137.55,137.465,137.535,226800000.0
2009-03-20 11:50:00,137.535,137.55,137.355,137.39,304000000.0
2009-03-20 11:51:00,137.41,137.49,137.375,137.475,342400000.0
2009-03-20 11:52:00,137.475,137.485,137.41,137.45,269800000.0
2009-03-20 11:53:00,137.45,137.475,137.44,137.475,120800000.0
2009-03-20 11:54:00,137.485,137.5,137.435,137.435,65800000.0
2009-03-20 11:55:00,137.435,137.485,137.43,137.485,122400000.0
2009-03-20 11:56:00,137.48,137.535,137.475,137.505,195600000.0
2009-03-20 11:57:00,137.515,137.535,137.485,137.51,312600000.0
2009-03-20 11:58:00,137.515,137.575,137.51,137.545,181000000.0
2009-03-20 11:59:00,137.55,137.57,137.53,137.53,217000000.0
2009-03-20 12:00:00,137.53,137.535,137.46,137.53,196600000.0
2009-03-20 12:01:00,137.53,137.53,137.42,137.425,400800000.0
2009-03-20 12:02:00,137.425,137.425,137.29,137.315,545199999.0
2009-03-20 12:03:00,137.32,137.435,137.29,137.39,495200000.0
2009-03-20 12:04:00,137.39,137.465,137.37,137.37,264000000.0
2009-03-20 12:05:00,137.375,137.42,137.37,137.405,256000000.0
2009-03-20 12:06:00,137.405,137.47,137.4,137.465,162400000.0
2009-03-20 12:07:00,137.47,137.47,137.415,137.415,126800000.0
2009-03-20 12:08:00,137.42,137.465,137.42,137.465,112400000.0
2009-03-20 12:09:00,137.455,137.455,137.33,137.335,239600000.0
2009-03-20 12:10:00,137.33,137.43,137.33,137.405,286600000.0
2009-03-20 12:11:00,137.405,137.41,137.365,137.375,136800000.0
2009-03-20 12:12:00,137.375,137.41,137.31,137.34,281600000.0
2009-03-20 12:13:00,137.34,137.345,137.23,137.265,248600000.0
2009-03-20 12:14:00,137.26,137.32,137.26,137.3,259000000.0
2009-03-20 12:15:00,137.3,137.35,137.295,137.32,392800000.0
2009-03-20 12:16:00,137.305,137.4,137.305,137.365,420400000.0
2009-03-20 12:17:00,137.36,137.385,137.32,137.325,299000000.0
2009-03-20 12:18:00,137.315,137.425,137.295,137.405,196000000.0
2009-03-20 12:19:00,137.405,137.44,137.335,137.43,243000000.0
2009-03-20 12:20:00,137.42,137.465,137.375,137.375,227600000.0
2009-03-20 12:21:00,137.37,137.52,137.35,137.52,171400000.0
2009-03-20 12:22:00,137.52,137.56,137.5,137.54,191200000.0
2009-03-20 12:23:00,137.55,137.555,137.495,137.535,144800000.0
2009-03-20 12:24:00,137.54,137.55,137.485,137.505,121800000.0
2009-03-20 12:25:00,137.505,137.575,137.46,137.475,288600000.0
2009-03-20 12:26:00,137.475,137.505,137.42,137.505,189400000.0
2009-03-20 12:27:00,137.5,137.56,137.5,137.545,74000000.0
2009-03-20 12:28:00,137.54,137.545,137.48,137.49,320000000.0
2009-03-20 12:29:00,137.505,137.705,137.47,137.655,539600000.0
2009-03-20 12:30:00,137.64,137.66,137.585,137.63,356200000.0
2009-03-20 12:31:00,137.625,137.845,137.625,137.835,497400000.0
2009-03-20 12:32:00,137.835,138.015,137.835,137.955,419800000.0
2009-03-20 12:33:00,137.95,137.97,137.885,137.9,230600000.0
2009-03-20 12:34:00,137.89,137.995,137.87,137.945,462000000.0
2009-03-20 12:35:00,137.955,137.955,137.87,137.89,552500000.0
2009-03-20 12:36:00,137.88,137.9,137.795,137.805,609200000.0
2009-03-20 12:37:00,137.83,137.875,137.755,137.86,537700000.0
2009-03-20 12:38:00,137.84,137.885,137.825,137.865,498600000.0
2009-03-20 12:39:00,137.86,137.875,137.705,137.745,473300000.0
2009-03-20 12:40:00,137.745,137.745,137.585,137.68,609800000.0
2009-03-20 12:41:00,137.725,137.8,137.605,137.7,364600000.0
2009-03-20 12:42:00,137.705,137.875,137.7,137.775,382400000.0
2009-03-20 12:43:00,137.77,137.915,137.705,137.855,369300000.0
2009-03-20 12:44:00,137.855,137.895,137.84,137.845,228000000.0
2009-03-20 12:45:00,137.84,137.95,137.775,137.95,404800001.0
2009-03-20 12:46:00,137.95,138.005,137.895,137.955,364400000.0
2009-03-20 12:47:00,137.96,138.0,137.92,137.955,214600000.0
2009-03-20 12:48:00,137.955,137.965,137.87,137.94,264600000.0
2009-03-20 12:49:00,137.945,137.98,137.855,137.975,242400000.0
2009-03-20 12:50:00,137.975,138.075,137.915,138.03,282600000.0
2009-03-20 12:51:00,138.04,138.055,137.9,137.93,322000000.0
2009-03-20 12:52:00,137.925,138.11,137.895,138.105,247200000.0
2009-03-20 12:53:00,138.085,138.085,137.84,137.9,223000000.0
2009-03-20 12:54:00,137.895,138.015,137.855,137.87,299800000.0
2009-03-20 12:55:00,137.865,137.92,137.835,137.865,228800000.0
2009-03-20 12:56:00,137.845,137.935,137.815,137.87,220600000.0
2009-03-20 12:57:00,137.875,137.98,137.865,137.96,194600000.0
2009-03-20 12:58:00,137.96,137.98,137.805,137.855,354400000.0
2009-03-20 12:59:00,137.86,137.925,137.81,137.91,401600000.0
2009-03-20 13:00:00,137.91,137.97,137.875,137.875,284400000.0
2009-03-20 13:01:00,137.885,137.93,137.86,137.9,407600000.0
2009-03-20 13:02:00,137.9,137.975,137.895,137.955,188000000.0
2009-03-20 13:03:00,137.965,137.98,137.94,137.945,124600000.0
2009-03-20 13:04:00,137.945,137.975,137.92,137.955,242400000.0
2009-03-20 13:05:00,137.955,138.05,137.95,138.03,246000000.0
2009-03-20 13:06:00,138.035,138.04,137.875,137.92,221400000.0
2009-03-20 13:07:00,137.915,137.915,137.855,137.86,189400000.0
2009-03-20 13:08:00,137.865,137.9,137.84,137.865,151000000.0
2009-03-20 13:09:00,137.865,137.99,137.835,137.89,196200000.0
2009-03-20 13:10:00,137.89,138.02,137.89,138.01,212600000.0
2009-03-20 13:11:00,138.01,138.035,137.98,137.985,158400000.0
2009-03-20 13:12:00,137.985,137.995,137.97,137.98,68800000.0
2009-03-20 13:13:00,137.975,138.005,137.845,137.86,288600000.0
2009-03-20 13:14:00,137.82,137.905,137.775,137.905,486399999.0
2009-03-20 13:15:00,137.905,137.925,137.595,137.655,457100000.0
2009-03-20 13:16:00,137.65,137.735,137.59,137.72,394600000.0
2009-03-20 13:17:00,137.725,137.845,137.71,137.845,236200000.0
2009-03-20 13:18:00,137.84,137.93,137.765,137.765,230600000.0
2009-03-20 13:19:00,137.765,137.865,137.765,137.82,217600000.0
2009-03-20 13:20:00,137.83,137.865,137.79,137.79,160200000.0
2009-03-20 13:21:00,137.79,137.905,137.785,137.895,137400000.0
2009-03-20 13:22:00,137.885,137.99,137.88,137.9,268600000.0
2009-03-20 13:23:00,137.9,137.975,137.88,137.935,122000000.0
2009-03-20 13:24:00,137.935,137.935,137.875,137.9,200300000.0
2009-03-20 13:25:00,137.89,137.91,137.78,137.79,231400000.0
2009-03-20 13:26:00,137.81,137.815,137.715,137.715,324600000.0
2009-03-20 13:27:00,137.715,137.78,137.69,137.77,271000000.0
2009-03-20 13:28:00,137.77,137.84,137.77,137.81,237000000.0
2009-03-20 13:29:00,137.815,137.885,137.815,137.865,121000000.0
2009-03-20 13:30:00,137.93,137.96,137.86,137.96,335300000.0
2009-03-20 13:31:00,137.95,138.065,137.94,138.03,343200000.0
2009-03-20 13:32:00,138.025,138.03,137.86,137.9,264300000.0
2009-03-20 13:33:00,137.9,137.925,137.885,137.92,130000000.0
2009-03-20 13:34:00,137.92,137.96,137.8,137.8,188400000.0
2009-03-20 13:35:00,137.8,137.83,137.71,137.755,311800000.0
2009-03-20 13:36:00,137.75,137.75,137.525,137.66,286800000.0
2009-03-20 13:37:00,137.665,137.785,137.65,137.75,258000000.0
2009-03-20 13:38:00,137.745,137.77,137.62,137.63,180800000.0
2009-03-20 13:39:00,137.635,137.65,137.58,137.61,213800000.0
2009-03-20 13:40:00,137.605,137.605,137.445,137.475,317800000.0
2009-03-20 13:41:00,137.465,137.625,137.465,137.615,276000000.0
2009-03-20 13:42:00,137.605,137.73,137.54,137.64,231000000.0
2009-03-20 13:43:00,137.645,137.72,137.64,137.705,309400000.0
2009-03-20 13:44:00,137.705,137.735,137.67,137.72,103000000.0
2009-03-20 13:45:00,137.715,137.715,137.57,137.62,345400000.0
2009-03-20 13:46:00,137.62,137.63,137.59,137.615,286700000.0
2009-03-20 13:47:00,137.605,137.84,137.605,137.835,285000000.0
2009-03-20 13:48:00,137.835,137.88,137.795,137.875,271000000.0
2009-03-20 13:49:00,137.88,137.89,137.8,137.83,224000000.0
2009-03-20 13:50:00,137.835,138.035,137.815,137.95,403400000.0
2009-03-20 13:51:00,137.96,137.96,137.895,137.925,236200000.0
2009-03-20 13:52:00,137.915,137.92,137.79,137.8,308000000.0
2009-03-20 13:53:00,137.8,137.85,137.755,137.835,115700000.0
2009-03-20 13:54:00,137.825,137.83,137.765,137.79,163400000.0
2009-03-20 13:55:00,137.79,137.82,137.745,137.775,350200000.0
2009-03-20 13:56:00,137.785,137.85,137.775,137.82,248200000.0
2009-03-20 13:57:00,137.82,137.865,137.715,137.73,352900000.0
2009-03-20 13:58:00,137.73,137.73,137.635,137.67,301200000.0
2009-03-20 13:59:00,137.68,137.695,137.66,137.68,226400000.0
2009-03-20 14:00:00,137.685,137.86,137.66,137.86,239000000.0
2009-03-20 14:01:00,137.87,137.87,137.725,137.75,198400000.0
2009-03-20 14:02:00,137.75,137.75,137.605,137.72,300400000.0
2009-03-20 14:03:00,137.735,137.775,137.7,137.75,175400000.0
2009-03-20 14:04:00,137.755,137.855,137.755,137.815,277600000.0
2009-03-20 14:05:00,137.825,137.86,137.82,137.85,314800000.0
2009-03-20 14:06:00,137.84,137.895,137.835,137.88,145400000.0
2009-03-20 14:07:00,137.88,137.99,137.88,137.965,243200000.0
2009-03-20 14:08:00,137.965,137.975,137.905,137.93,159000000.0
2009-03-20 14:09:00,137.93,138.115,137.93,138.115,125400000.0
2009-03-20 14:10:00,138.1,138.105,137.945,137.975,229000000.0
2009-03-20 14:11:00,137.985,137.985,137.82,137.91,257800000.0
2009-03-20 14:12:00,137.91,138.005,137.865,137.925,287400000.0
2009-03-20 14:13:00,137.93,137.96,137.9,137.925,265600000.0
2009-03-20 14:14:00,137.92,137.92,137.835,137.845,383400000.0
2009-03-20 14:15:00,137.845,138.02,137.845,138.02,459800000.0
2009-03-20 14:16:00,138.035,138.1,138.015,138.08,271400000.0
2009-03-20 14:17:00,138.08,138.09,137.89,137.93,225200000.0
2009-03-20 14:18:00,137.93,137.955,137.825,137.84,236600000.0
2009-03-20 14:19:00,137.84,137.84,137.755,137.775,255100000.0
2009-03-20 14:20:00,137.765,137.785,137.725,137.785,219400000.0
2009-03-20 14:21:00,137.79,137.8,137.74,137.795,181600000.0
2009-03-20 14:22:00,137.795,137.82,137.77,137.805,171800000.0
2009-03-20 14:23:00,137.81,137.845,137.76,137.78,302600000.0
2009-03-20 14:24:00,137.77,137.815,137.735,137.775,231600000.0
2009-03-20 14:25:00,137.775,137.835,137.76,137.82,213700000.0
2009-03-20 14:26:00,137.82,137.835,137.775,137.815,178500000.0
2009-03-20 14:27:00,137.815,137.95,137.81,137.93,343300000.0
2009-03-20 14:28:00,137.925,137.945,137.85,137.92,389700000.0
2009-03-20 14:29:00,137.925,137.965,137.91,137.945,217600000.0
2009-03-20 14:30:00,137.945,138.015,137.935,138.0,206600000.0
2009-03-20 14:31:00,138.005,138.025,137.925,137.96,381600000.0
2009-03-20 14:32:00,137.955,138.04,137.95,138.005,393000000.0
2009-03-20 14:33:00,138.005,138.015,137.965,138.005,252600000.0
2009-03-20 14:34:00,138.01,138.04,137.995,138.01,183400000.0
2009-03-20 14:35:00,138.025,138.045,138.0,138.04,140400000.0
2009-03-20 14:36:00,138.025,138.05,138.025,138.03,287400000.0
2009-03-20 14:37:00,138.03,138.03,137.965,137.98,501400000.0
2009-03-20 14:38:00,137.985,138.04,137.98,138.005,320200000.0
2009-03-20 14:39:00,138.0,138.0,137.92,137.965,430400000.0
2009-03-20 14:40:00,137.97,138.08,137.97,138.0,344400000.0
2009-03-20 14:41:00,138.005,138.04,137.98,137.995,195200000.0
2009-03-20 14:42:00,137.985,138.065,137.93,137.935,354000000.0
2009-03-20 14:43:00,137.95,137.95,137.88,137.92,174200000.0
2009-03-20 14:44:00,137.935,138.01,137.935,138.01,247600000.0
2009-03-20 14:45:00,138.01,138.025,137.975,137.975,406200001.0
2009-03-20 14:46:00,137.975,138.01,137.965,137.99,319000000.0
2009-03-20 14:47:00,137.98,138.13,137.975,138.1,180600000.0
2009-03-20 14:48:00,138.085,138.13,138.03,138.07,308000000.0
2009-03-20 14:49:00,138.065,138.065,137.955,137.965,299200000.0
2009-03-20 14:50:00,137.975,138.02,137.95,137.98,291400000.0
2009-03-20 14:51:00,137.98,138.005,137.94,137.955,264800000.0
2009-03-20 14:52:00,137.96,137.99,137.955,137.975,135200000.0
2009-03-20 14:53:00,137.975,137.995,137.965,137.975,68800000.0
2009-03-20 14:54:00,137.985,138.0,137.96,137.985,93000000.0
2009-03-20 14:55:00,137.98,137.98,137.815,137.83,112200000.0
2009-03-20 14:56:00,137.825,137.905,137.82,137.85,161800000.0
2009-03-20 14:57:00,137.85,137.905,137.815,137.88,220000000.0
2009-03-20 14:58:00,137.875,137.905,137.86,137.875,236800000.0
2009-03-20 14:59:00,137.87,137.895,137.835,137.895,143400000.0
2009-03-20 15:00:00,137.9,137.925,137.865,137.925,285800000.0
2009-03-20 15:01:00,137.93,137.995,137.915,137.98,262800000.0
2009-03-20 15:02:00,137.975,138.04,137.875,138.005,213400000.0
2009-03-20 15:03:00,138.015,138.05,137.925,137.965,273200000.0
2009-03-20 15:04:00,137.965,138.14,137.955,138.1,358800000.0
2009-03-20 15:05:00,138.1,138.115,138.025,138.035,195200000.0
2009-03-20 15:06:00,138.045,138.06,137.97,137.97,247800000.0
2009-03-20 15:07:00,137.97,138.03,137.95,138.005,181600000.0
2009-03-20 15:08:00,138.02,138.08,137.97,138.025,164600000.0
2009-03-20 15:09:00,138.02,138.05,137.98,138.0,157600000.0
2009-03-20 15:10:00,138.005,138.02,137.955,138.01,237800000.0
2009-03-20 15:11:00,138.02,138.045,137.955,138.01,398200000.0
2009-03-20 15:12:00,138.02,138.07,137.95,138.035,264000000.0
2009-03-20 15:13:00,138.05,138.055,138.0,138.005,168400000.0
2009-03-20 15:14:00,138.01,138.22,137.975,138.22,517799999.0
2009-03-20 15:15:00,138.22,138.295,138.19,138.245,536000000.0
2009-03-20 15:16:00,138.245,138.275,138.18,138.19,222200000.0
2009-03-20 15:17:00,138.18,138.205,138.145,138.145,145200000.0
2009-03-20 15:18:00,138.145,138.155,138.07,138.095,295000000.0
2009-03-20 15:19:00,138.1,138.12,138.035,138.075,273800000.0
2009-03-20 15:20:00,138.08,138.15,138.07,138.15,106600000.0
2009-03-20 15:21:00,138.15,138.185,138.045,138.095,196800000.0
2009-03-20 15:22:00,138.095,138.17,138.07,138.17,270200000.0
2009-03-20 15:23:00,138.18,138.2,138.155,138.155,272600000.0
2009-03-20 15:24:00,138.155,138.155,138.11,138.135,90000000.0
2009-03-20 15:25:00,138.135,138.165,138.125,138.135,146800000.0
2009-03-20 15:26:00,138.135,138.145,138.105,138.115,134400000.0
2009-03-20 15:27:00,138.11,138.14,138.105,138.11,180200000.0
2009-03-20 15:28:00,138.11,138.125,138.04,138.04,230800000.0
2009-03-20 15:29:00,138.04,138.1,138.025,138.045,303400000.0
2009-03-20 15:30:00,138.045,138.05,137.98,138.0,234200000.0
2009-03-20 15:31:00,137.995,138.01,137.965,137.975,178400000.0
2009-03-20 15:32:00,137.975,138.03,137.975,138.025,241200000.0
2009-03-20 15:33:00,138.015,138.035,137.995,138.01,212000000.0
2009-03-20 15:34:00,138.015,138.045,138.0,138.035,64600000.0
2009-03-20 15:35:00,138.03,138.21,138.03,138.135,334000000.0
2009-03-20 15:36:00,138.13,138.15,137.985,137.985,301400000.0
2009-03-20 15:37:00,137.995,138.03,137.975,137.99,155800000.0
2009-03-20 15:38:00,137.995,138.0,137.875,137.885,164200000.0
2009-03-20 15:39:00,137.885,137.91,137.855,137.91,331400000.0
2009-03-20 15:40:00,137.92,138.015,137.9,138.015,220600000.0
2009-03-20 15:41:00,138.005,138.035,137.99,138.005,223600000.0
2009-03-20 15:42:00,138.005,138.01,137.925,137.945,251400000.0
2009-03-20 15:43:00,137.935,137.98,137.91,137.965,200800000.0
2009-03-20 15:44:00,137.96,137.995,137.88,137.995,319800000.0
2009-03-20 15:45:00,137.985,138.04,137.955,137.98,321200000.0
2009-03-20 15:46:00,137.975,138.01,137.935,137.99,216800000.0
2009-03-20 15:47:00,137.995,138.055,137.985,138.025,265800000.0
2009-03-20 15:48:00,138.025,138.14,138.015,138.14,186200000.0
2009-03-20 15:49:00,138.14,138.145,138.045,138.1,370200000.0
2009-03-20 15:50:00,138.115,138.22,138.115,138.185,278600000.0
2009-03-20 15:51:00,138.18,138.33,138.18,138.255,503200000.0
2009-03-20 15:52:00,138.25,138.27,138.06,138.065,414400000.0
2009-03-20 15:53:00,138.06,138.165,138.06,138.165,259000000.0
2009-03-20 15:54:00,138.17,138.175,138.11,138.14,170400000.0
2009-03-20 15:55:00,138.14,138.165,138.075,138.105,226600000.0
2009-03-20 15:56:00,138.105,138.16,138.095,138.125,208000000.0
2009-03-20 15:57:00,138.13,138.19,138.1,138.19,161400000.0
2009-03-20 15:58:00,138.195,138.22,138.095,138.125,140800000.0
2009-03-20 15:59:00,138.12,138.195,138.09,138.09,277600000.0
2009-03-20 16:00:00,138.09,138.19,138.07,138.155,404500000.0
2009-03-20 16:01:00,138.155,138.195,138.09,138.14,430200000.0
2009-03-20 16:02:00,138.15,138.17,138.11,138.17,304200000.0
2009-03-20 16:03:00,138.175,138.235,138.125,138.235,371600000.0
2009-03-20 16:04:00,138.235,138.25,138.145,138.15,399200000.0
2009-03-20 16:05:00,138.15,138.25,138.15,138.175,401400000.0
2009-03-20 16:06:00,138.175,138.195,138.14,138.14,372000000.0
2009-03-20 16:07:00,138.135,138.16,138.095,138.15,298000000.0
2009-03-20 16:08:00,138.16,138.16,137.94,138.035,500200000.0
2009-03-20 16:09:00,137.995,138.115,137.995,138.08,195600000.0
2009-03-20 16:10:00,138.08,138.325,138.075,138.325,304800000.0
2009-03-20 16:11:00,138.335,138.425,138.23,138.265,497400000.0
2009-03-20 16:12:00,138.265,138.28,138.225,138.25,362200000.0
2009-03-20 16:13:00,138.25,138.305,138.17,138.215,538800000.0
2009-03-20 16:14:00,138.21,138.225,138.135,138.205,303800000.0
2009-03-20 16:15:00,138.2,138.24,138.19,138.2,231400000.0
2009-03-20 16:16:00,138.2,138.2,138.115,138.125,195400000.0
2009-03-20 16:17:00,138.125,138.14,138.08,138.085,116800000.0
2009-03-20 16:18:00,138.085,138.085,137.98,138.04,138400000.0
2009-03-20 16:19:00,138.05,138.08,137.965,137.99,171200000.0
2009-03-20 16:20:00,137.99,138.055,137.985,138.035,328000000.0
2009-03-20 16:21:00,138.045,138.125,138.005,138.115,229800000.0
2009-03-20 16:22:00,138.115,138.14,138.09,138.11,177600000.0
2009-03-20 16:23:00,138.105,138.125,138.09,138.11,122400000.0
2009-03-20 16:24:00,138.11,138.15,138.09,138.14,91800000.0
2009-03-20 16:25:00,138.135,138.16,138.09,138.16,119800000.0
2009-03-20 16:26:00,138.175,138.225,138.11,138.185,237200000.0
2009-03-20 16:27:00,138.2,138.205,138.155,138.175,147000000.0
2009-03-20 16:28:00,138.185,138.255,138.165,138.245,255400000.0
2009-03-20 16:29:00,138.245,138.26,138.225,138.245,164200000.0
2009-03-20 16:30:00,138.235,138.255,138.09,138.1,185200000.0
2009-03-20 16:31:00,138.1,138.19,138.095,138.19,241600000.0
2009-03-20 16:32:00,138.185,138.23,138.125,138.155,347800000.0
2009-03-20 16:33:00,138.165,138.23,137.995,138.025,138200000.0
2009-03-20 16:34:00,138.03,138.05,137.94,137.955,225200000.0
2009-03-20 16:35:00,137.965,138.135,137.965,138.115,192600000.0
2009-03-20 16:36:00,138.11,138.15,138.03,138.115,282400000.0
2009-03-20 16:37:00,138.11,138.145,138.07,138.095,211600000.0
2009-03-20 16:38:00,138.095,138.115,138.06,138.095,162800000.0
2009-03-20 16:39:00,138.095,138.18,138.09,138.18,115000000.0
2009-03-20 16:40:00,138.205,138.22,138.085,138.095,286000000.0
2009-03-20 16:41:00,138.095,138.23,138.095,138.155,352200000.0
2009-03-20 16:42:00,138.155,138.29,138.125,138.165,445600001.0
2009-03-20 16:43:00,138.165,138.21,138.065,138.15,408000000.0
2009-03-20 16:44:00,138.15,138.24,138.135,138.21,305200000.0
2009-03-20 16:45:00,138.205,138.29,138.17,138.275,237400000.0
2009-03-20 16:46:00,138.28,138.295,138.215,138.25,218800000.0
2009-03-20 16:47:00,138.245,138.3,138.205,138.215,258000000.0
2009-03-20 16:48:00,138.22,138.29,138.2,138.215,178200000.0
2009-03-20 16:49:00,138.185,138.185,138.115,138.165,101400000.0
2009-03-20 16:50:00,138.16,138.23,138.085,138.165,178800000.0
2009-03-20 16:51:00,138.16,138.16,138.07,138.145,235400000.0
2009-03-20 16:52:00,138.145,138.18,138.08,138.17,286000000.0
2009-03-20 16:53:00,138.17,138.17,138.095,138.155,295800000.0
2009-03-20 16:54:00,138.145,138.17,138.015,138.085,254400000.0
2009-03-20 16:55:00,138.075,138.135,138.075,138.125,220400000.0
2009-03-20 16:56:00,138.13,138.135,138.045,138.075,142200000.0
2009-03-20 16:57:00,138.08,138.11,138.065,138.07,229599999.0
2009-03-20 16:58:00,138.07,138.125,138.02,138.07,737399999.0
2009-03-20 16:59:00,138.065,138.095,137.965,137.965,558800000.0
2009-03-20 17:00:00,137.95,138.16,137.95,138.135,504400000.0
2009-03-20 17:01:00,138.14,138.205,138.135,138.175,234400000.0
2009-03-20 17:02:00,138.18,138.365,138.145,138.365,683600000.0
2009-03-20 17:03:00,138.375,138.44,138.25,138.355,620200000.0
2009-03-20 17:04:00,138.34,138.365,138.255,138.29,586600001.0
2009-03-20 17:05:00,138.315,138.33,138.265,138.3,488600000.0
2009-03-20 17:06:00,138.305,138.355,138.275,138.31,737000000.0
2009-03-20 17:07:00,138.31,138.345,138.27,138.29,766400000.0
2009-03-20 17:08:00,138.295,138.32,138.265,138.265,802399999.0
2009-03-20 17:09:00,138.265,138.28,138.215,138.27,591200000.0
2009-03-20 17:10:00,138.27,138.355,138.26,138.35,384800000.0
2009-03-20 17:11:00,138.35,138.355,138.285,138.335,403000000.0
2009-03-20 17:12:00,138.335,138.425,138.32,138.405,593600000.0
2009-03-20 17:13:00,138.4,138.405,138.355,138.355,606800000.0
2009-03-20 17:14:00,138.36,138.365,138.265,138.265,563200000.0
2009-03-20 17:15:00,138.26,138.33,138.26,138.315,443800000.0
2009-03-20 17:16:00,138.32,138.35,138.3,138.31,596200000.0
2009-03-20 17:17:00,138.305,138.335,138.305,138.33,335199998.0
2009-03-20 17:18:00,138.33,138.33,138.29,138.295,576600000.0
2009-03-20 17:19:00,138.305,138.31,138.28,138.285,112600000.0
2009-03-20 17:20:00,138.31,138.34,138.295,138.34,191200000.0
2009-03-20 17:21:00,138.345,138.465,138.325,138.455,560400000.0
2009-03-20 17:22:00,138.455,138.515,138.38,138.47,849600000.0
2009-03-20 17:23:00,138.475,138.475,138.41,138.44,753400000.0
2009-03-20 17:24:00,138.45,138.6,138.45,138.47,663800000.0
2009-03-20 17:25:00,138.455,138.525,138.425,138.5,803000000.0
2009-03-20 17:26:00,138.505,138.505,138.41,138.455,682000000.0
2009-03-20 17:27:00,138.455,138.48,138.41,138.445,757800000.0
2009-03-20 17:28:00,138.44,138.455,138.38,138.42,928000000.0
2009-03-20 17:29:00,138.42,138.545,138.415,138.465,748400000.0
2009-03-20 17:30:00,138.465,138.57,138.465,138.48,854600000.0
2009-03-20 17:31:00,138.475,138.625,138.44,138.59,667000000.0
2009-03-20 17:32:00,138.59,138.615,138.52,138.535,853200000.0
2009-03-20 17:33:00,138.545,138.61,138.505,138.545,656800000.0
2009-03-20 17:34:00,138.545,138.625,138.525,138.535,834400000.0
2009-03-20 17:35:00,138.53,138.675,138.53,138.62,781800000.0
2009-03-20 17:36:00,138.625,138.67,138.6,138.65,715599999.0
2009-03-20 17:37:00,138.655,138.675,138.615,138.62,744000000.0
2009-03-20 17:38:00,138.62,138.715,138.61,138.66,638999999.0
2009-03-20 17:39:00,138.66,138.66,138.56,138.56,790000000.0
2009-03-20 17:40:00,138.56,138.675,138.51,138.575,814800000.0
2009-03-20 17:41:00,138.585,138.67,138.435,138.66,768400000.0
2009-03-20 17:42:00,138.66,138.705,138.555,138.6,573600000.0
2009-03-20 17:43:00,138.605,138.65,138.575,138.645,572399997.0
2009-03-20 17:44:00,138.645,138.69,138.62,138.68,654800000.0
2009-03-20 17:45:00,138.69,138.72,138.625,138.64,962400000.0
2009-03-20 17:46:00,138.64,138.65,138.6,138.625,563000000.0
2009-03-20 17:47:00,138.62,138.69,138.615,138.69,564600000.0
2009-03-20 17:48:00,138.69,138.69,138.63,138.635,541800000.0
2009-03-20 17:49:00,138.635,138.68,138.535,138.545,642199999.0
2009-03-20 17:50:00,138.54,138.58,138.51,138.51,607200000.0
2009-03-20 17:51:00,138.51,138.515,138.36,138.4,676400000.0
2009-03-20 17:52:00,138.405,138.525,138.405,138.525,613800000.0
2009-03-20 17:53:00,138.53,138.54,138.47,138.47,815600000.0
2009-03-20 17:54:00,138.47,138.525,138.445,138.525,866799998.0
2009-03-20 17:55:00,138.525,138.53,138.45,138.465,629600000.0
2009-03-20 17:56:00,138.465,138.555,138.45,138.52,582400001.0
2009-03-20 17:57:00,138.545,138.585,138.465,138.585,535200000.0
2009-03-20 17:58:00,138.605,138.74,138.58,138.695,771599997.0
2009-03-20 17:59:00,138.695,138.825,138.65,138.8,682200000.0
2009-03-20 18:00:00,138.805,138.895,138.735,138.795,745000000.0
2009-03-20 18:01:00,138.785,138.9,138.785,138.9,823400000.0
2009-03-20 18:02:00,138.9,138.93,138.865,138.865,289200000.0
2009-03-20 18:03:00,138.87,138.92,138.785,138.92,331900000.0
2009-03-20 18:04:00,138.915,138.915,138.82,138.845,624599999.0
2009-03-20 18:05:00,138.845,138.855,138.81,138.815,574200000.0
2009-03-20 18:06:00,138.81,138.865,138.735,138.825,741000000.0
2009-03-20 18:07:00,138.82,138.87,138.79,138.805,726999999.0
2009-03-20 18:08:00,138.795,138.795,138.7,138.72,619399998.0
2009-03-20 18:09:00,138.71,138.74,138.645,138.68,471000000.0
2009-03-20 18:10:00,138.685,138.69,138.53,138.605,536700000.0
2009-03-20 18:11:00,138.62,138.645,138.56,138.625,642000000.0
2009-03-20 18:12:00,138.625,138.705,138.605,138.69,732599999.0
2009-03-20 18:13:00,138.695,138.695,138.6,138.635,500600000.0
2009-03-20 18:14:00,138.635,138.68,138.575,138.655,570000000.0
2009-03-20 18:15:00,138.655,138.715,138.59,138.59,619800000.0
2009-03-20 18:16:00,138.57,138.665,138.55,138.62,422800000.0
2009-03-20 18:17:00,138.615,138.63,138.56,138.63,450999999.0
2009-03-20 18:18:00,138.64,138.715,138.605,138.63,423600000.0
2009-03-20 18:19:00,138.63,138.81,138.625,138.795,451000000.0
2009-03-20 18:20:00,138.795,138.795,138.69,138.725,594599999.0
2009-03-20 18:21:00,138.73,138.75,138.675,138.75,584800000.0
2009-03-20 18:22:00,138.75,138.775,138.7,138.74,333200000.0
2009-03-20 18:23:00,138.735,138.76,138.72,138.73,376600000.0
2009-03-20 18:24:00,138.73,138.775,138.72,138.76,269600000.0
2009-03-20 18:25:00,138.76,138.795,138.665,138.675,550600000.0
2009-03-20 18:26:00,138.68,138.745,138.67,138.735,392000000.0
2009-03-20 18:27:00,138.74,138.78,138.685,138.685,501600000.0
2009-03-20 18:28:00,138.685,138.775,138.685,138.745,450400000.0
2009-03-20 18:29:00,138.76,138.79,138.715,138.72,434200000.0
2009-03-20 18:30:00,138.71,138.715,138.63,138.675,287200000.0
2009-03-20 18:31:00,138.675,138.715,138.665,138.69,133000000.0
2009-03-20 18:32:00,138.69,138.69,138.61,138.66,424400000.0
2009-03-20 18:33:00,138.665,138.7,138.64,138.7,371800000.0
2009-03-20 18:34:00,138.71,138.715,138.66,138.665,209600000.0
2009-03-20 18:35:00,138.665,138.665,138.5,138.54,452600000.0
2009-03-20 18:36:00,138.54,138.54,138.45,138.46,251100000.0
2009-03-20 18:37:00,138.455,138.5,138.45,138.49,300200000.0
2009-03-20 18:38:00,138.495,138.515,138.445,138.505,230200000.0
2009-03-20 18:39:00,138.51,138.535,138.47,138.47,325200000.0
2009-03-20 18:40:00,138.47,138.48,138.425,138.475,436800000.0
2009-03-20 18:41:00,138.47,138.475,138.45,138.465,331200001.0
2009-03-20 18:42:00,138.465,138.485,138.44,138.44,174600000.0
2009-03-20 18:43:00,138.44,138.44,138.4,138.42,415199999.0
2009-03-20 18:44:00,138.42,138.445,138.395,138.41,319600000.0
2009-03-20 18:45:00,138.415,138.555,138.41,138.53,532800000.0
2009-03-20 18:46:00,138.535,138.55,138.48,138.49,345400000.0
2009-03-20 18:47:00,138.49,138.505,138.49,138.505,161800000.0
2009-03-20 18:48:00,138.51,138.575,138.49,138.55,455600000.0
2009-03-20 18:49:00,138.555,138.565,138.51,138.53,328400000.0
2009-03-20 18:50:00,138.53,138.62,138.525,138.62,411200000.0
2009-03-20 18:51:00,138.61,138.61,138.555,138.555,133200000.0
2009-03-20 18:52:00,138.545,138.545,138.485,138.52,306600000.0
2009-03-20 18:53:00,138.52,138.785,138.505,138.785,512600000.0
2009-03-20 18:54:00,138.765,138.795,138.74,138.75,283400000.0
2009-03-20 18:55:00,138.75,138.75,138.645,138.645,298200000.0
2009-03-20 18:56:00,138.645,138.665,138.605,138.605,239800000.0
2009-03-20 18:57:00,138.62,138.725,138.605,138.705,500600000.0
2009-03-20 18:58:00,138.71,138.835,138.71,138.8,493000000.0
2009-03-20 18:59:00,138.815,138.945,138.805,138.88,571400000.0
2009-03-20 19:00:00,138.885,138.9,138.65,138.68,727000000.0
2009-03-20 19:01:00,138.695,138.745,138.695,138.745,341400000.0
2009-03-20 19:02:00,138.76,138.95,138.76,138.945,535200000.0
2009-03-20 19:03:00,138.94,138.95,138.85,138.85,419000000.0
2009-03-20 19:04:00,138.85,138.85,138.715,138.75,417600000.0
2009-03-20 19:05:00,138.755,138.865,138.75,138.82,377000000.0
2009-03-20 19:06:00,138.825,138.895,138.82,138.895,229800000.0
2009-03-20 19:07:00,138.895,138.895,138.81,138.845,431200000.0
2009-03-20 19:08:00,138.845,138.935,138.845,138.895,507200000.0
2009-03-20 19:09:00,138.895,138.93,138.895,138.905,273600000.0
2009-03-20 19:10:00,138.915,138.92,138.88,138.91,286600000.0
2009-03-20 19:11:00,138.915,138.92,138.9,138.91,129600000.0
2009-03-20 19:12:00,138.905,138.935,138.875,138.93,256400000.0
2009-03-20 19:13:00,138.94,138.94,138.84,138.885,441400000.0
2009-03-20 19:14:00,138.89,138.93,138.89,138.93,164400000.0
2009-03-20 19:15:00,138.925,138.94,138.87,138.87,212000000.0
2009-03-20 19:16:00,138.87,138.875,138.81,138.85,221200000.0
2009-03-20 19:17:00,138.865,138.865,138.82,138.82,139200000.0
2009-03-20 19:18:00,138.8,138.805,138.735,138.74,209600000.0
2009-03-20 19:19:00,138.74,138.75,138.69,138.705,353600000.0
2009-03-20 19:20:00,138.695,138.75,138.695,138.725,255600000.0
2009-03-20 19:21:00,138.725,138.725,138.655,138.655,132400000.0
2009-03-20 19:22:00,138.66,138.66,138.63,138.63,92400000.0
2009-03-20 19:23:00,138.635,138.635,138.52,138.6,445600000.0
2009-03-20 19:24:00,138.59,138.625,138.575,138.625,313000000.0
2009-03-20 19:25:00,138.63,138.65,138.615,138.62,243200000.0
2009-03-20 19:26:00,138.61,138.62,138.595,138.605,262000000.0
2009-03-20 19:27:00,138.595,138.63,138.59,138.63,182000000.0
2009-03-20 19:28:00,138.63,138.655,138.6,138.62,221200000.0
2009-03-20 19:29:00,138.625,138.63,138.535,138.54,195000000.0
2009-03-20 19:30:00,138.535,138.59,138.475,138.58,374000000.0
2009-03-20 19:31:00,138.595,138.65,138.565,138.635,102400000.0
2009-03-20 19:32:00,138.63,138.755,138.575,138.7,179600000.0
2009-03-20 19:33:00,138.675,138.71,138.62,138.675,244000000.0
2009-03-20 19:34:00,138.675,138.68,138.575,138.61,340400000.0
2009-03-20 19:35:00,138.61,138.61,138.435,138.455,343400000.0
2009-03-20 19:36:00,138.455,138.465,138.405,138.435,538600000.0
2009-03-20 19:37:00,138.435,138.51,138.425,138.465,286400000.0
2009-03-20 19:38:00,138.48,138.515,138.475,138.505,291200000.0
2009-03-20 19:39:00,138.495,138.525,138.445,138.45,494000000.0
2009-03-20 19:40:00,138.45,138.465,138.41,138.41,277600000.0
2009-03-20 19:41:00,138.41,138.44,138.39,138.43,257200000.0
2009-03-20 19:42:00,138.42,138.455,138.42,138.43,182400000.0
2009-03-20 19:43:00,138.44,138.515,138.44,138.515,227200000.0
2009-03-20 19:44:00,138.515,138.63,138.515,138.535,524600000.0
2009-03-20 19:45:00,138.535,138.55,138.47,138.47,253800000.0
2009-03-20 19:46:00,138.475,138.56,138.475,138.505,397600000.0
2009-03-20 19:47:00,138.505,138.535,138.48,138.525,356200000.0
2009-03-20 19:48:00,138.515,138.53,138.415,138.425,392000000.0
2009-03-20 19:49:00,138.425,138.44,138.39,138.41,145600000.0
2009-03-20 19:50:00,138.41,138.435,138.41,138.435,186400000.0
2009-03-20 19:51:00,138.435,138.595,138.435,138.59,280800000.0
2009-03-20 19:52:00,138.565,138.61,138.45,138.49,360000000.0
2009-03-20 19:53:00,138.49,138.49,138.45,138.45,214400000.0
2009-03-20 19:54:00,138.445,138.445,138.425,138.435,143200000.0
2009-03-20 19:55:00,138.435,138.465,138.425,138.45,269599999.0
2009-03-20 19:56:00,138.45,138.58,138.45,138.555,300600000.0
2009-03-20 19:57:00,138.54,138.575,138.525,138.565,244800000.0
2009-03-20 19:58:00,138.57,138.57,138.53,138.535,160000000.0
2009-03-20 19:59:00,138.53,138.6,138.52,138.555,557800000.0
2009-03-20 20:00:00,138.55,138.55,138.445,138.47,506400000.0
2009-03-20 20:01:00,138.465,138.465,138.42,138.44,398400000.0
2009-03-20 20:02:00,138.435,138.465,138.435,138.45,219200000.0
2009-03-20 20:03:00,138.465,138.485,138.465,138.485,225600000.0
2009-03-20 20:04:00,138.48,138.515,138.475,138.515,235200000.0
2009-03-20 20:05:00,138.52,138.55,138.49,138.5,315000000.0
2009-03-20 20:06:00,138.5,138.505,138.4,138.4,166400000.0
2009-03-20 20:07:00,138.405,138.45,138.395,138.405,172800000.0
2009-03-20 20:08:00,138.405,138.415,138.37,138.37,128800000.0
2009-03-20 20:09:00,138.375,138.385,138.17,138.185,337800000.0
2009-03-20 20:10:00,138.19,138.215,138.17,138.175,325200000.0
2009-03-20 20:11:00,138.19,138.23,138.18,138.22,174800000.0
2009-03-20 20:12:00,138.22,138.22,138.105,138.135,285600000.0
2009-03-20 20:13:00,138.135,138.185,138.13,138.16,214400000.0
2009-03-20 20:14:00,138.165,138.19,138.095,138.105,281000000.0
2009-03-20 20:15:00,138.105,138.17,138.095,138.15,180200000.0
2009-03-20 20:16:00,138.14,138.15,138.14,138.15,137600000.0
2009-03-20 20:17:00,138.145,138.2,138.145,138.2,147200000.0
2009-03-20 20:18:00,138.19,138.21,138.155,138.21,217600000.0
2009-03-20 20:19:00,138.21,138.21,138.165,138.2,219600000.0
2009-03-20 20:20:00,138.2,138.25,138.2,138.235,156800000.0
2009-03-20 20:21:00,138.245,138.27,138.245,138.26,76800000.0
2009-03-20 20:22:00,138.255,138.285,138.24,138.265,235200000.0
2009-03-20 20:23:00,138.27,138.315,138.255,138.285,362399999.0
2009-03-20 20:24:00,138.28,138.31,138.265,138.27,148200000.0
2009-03-20 20:25:00,138.265,138.285,138.265,138.27,33600000.0
2009-03-20 20:26:00,138.265,138.28,138.22,138.28,224400000.0
2009-03-20 20:27:00,138.27,138.27,138.255,138.255,32000000.0
2009-03-20 20:28:00,138.255,138.285,138.255,138.27,295400000.0
2009-03-20 20:29:00,138.285,138.315,138.255,138.3,173200000.0
2009-03-20 20:30:00,138.3,138.37,138.28,138.37,150400000.0
2009-03-20 20:31:00,138.365,138.4,138.325,138.37,377600000.0
2009-03-20 20:32:00,138.37,138.385,138.36,138.37,136000000.0
2009-03-20 20:33:00,138.37,138.41,138.37,138.41,186400000.0
2009-03-20 20:34:00,138.42,138.42,138.37,138.37,39400000.0
2009-03-20 20:35:00,138.39,138.42,138.355,138.39,361600000.0
2009-03-20 20:36:00,138.39,138.42,138.39,138.39,126800000.0
2009-03-20 20:37:00,138.39,138.405,138.38,138.405,67200000.0
2009-03-20 20:38:00,138.405,138.415,138.405,138.41,17600000.0
2009-03-20 20:39:00,138.405,138.41,138.355,138.355,97000000.0
2009-03-20 20:40:00,138.36,138.37,138.3,138.34,84200000.0
2009-03-20 20:41:00,138.33,138.34,138.315,138.325,112000000.0
2009-03-20 20:42:00,138.325,138.355,138.325,138.355,75200000.0
2009-03-20 20:43:00,138.36,138.38,138.325,138.345,139200000.0
2009-03-20 20:44:00,138.36,138.365,138.295,138.315,211200000.0
2009-03-20 20:45:00,138.335,138.365,138.305,138.33,199400000.0
2009-03-20 20:46:00,138.325,138.365,138.325,138.325,226400000.0
2009-03-20 20:47:00,138.34,138.34,138.3,138.3,66400000.0
2009-03-20 20:48:00,138.3,138.375,138.3,138.35,152000000.0
2009-03-20 20:49:00,138.35,138.355,138.31,138.35,189200000.0
2009-03-20 20:50:00,138.35,138.38,138.32,138.34,230800000.0
2009-03-20 20:51:00,138.35,138.375,138.31,138.315,129200000.0
2009-03-20 20:52:00,138.315,138.36,138.305,138.325,209800000.0
2009-03-20 20:53:00,138.315,138.34,138.29,138.29,157800000.0
2009-03-20 20:54:00,138.29,138.3,138.285,138.29,74800000.0
2009-03-20 20:55:00,138.295,138.295,138.25,138.29,173000000.0
2009-03-20 20:56:00,138.295,138.32,138.245,138.32,255400000.0
2009-03-20 20:57:00,138.32,138.425,138.32,138.385,198800000.0
2009-03-20 20:58:00,138.38,138.435,138.38,138.435,169800000.0
2009-03-20 20:59:00,138.44,138.55,138.435,138.54,390000000.0
2009-03-20 21:00:00,138.535,138.58,138.515,138.54,229800000.0
2009-03-20 21:01:00,138.545,138.595,138.53,138.595,146000000.0
2009-03-20 21:02:00,138.595,138.665,138.585,138.66,442800000.0
2009-03-20 21:03:00,138.665,138.675,138.61,138.655,246400000.0
2009-03-20 21:04:00,138.64,138.64,138.535,138.54,284800000.0
2009-03-20 21:05:00,138.535,138.565,138.53,138.55,182400000.0
2009-03-20 21:06:00,138.555,138.615,138.535,138.565,302200000.0
2009-03-20 21:07:00,138.565,138.625,138.565,138.625,100800000.0
2009-03-20 21:08:00,138.625,138.655,138.625,138.65,172800000.0
2009-03-20 21:09:00,138.65,138.65,138.615,138.62,72000000.0
2009-03-20 21:10:00,138.62,138.625,138.62,138.62,23200000.0
2009-03-20 21:11:00,138.625,138.635,138.62,138.635,32400000.0
2009-03-20 21:12:00,138.64,138.66,138.62,138.645,127400000.0
2009-03-20 21:13:00,138.64,138.64,138.6,138.62,91600000.0
2009-03-20 21:14:00,138.625,138.625,138.615,138.62,59200000.0
2009-03-20 21:15:00,138.62,138.62,138.595,138.6,81400000.0
2009-03-20 21:16:00,138.605,138.605,138.58,138.58,26000000.0
2009-03-20 21:17:00,138.59,138.6,138.53,138.545,67600000.0
2009-03-20 21:18:00,138.525,138.53,138.495,138.495,31200000.0
2009-03-20 21:19:00,138.5,138.5,138.255,138.32,117400000.0
2009-03-20 21:20:00,138.325,138.345,138.325,138.345,46400000.0
2009-03-20 21:21:00,138.35,138.365,138.345,138.355,72200000.0
2009-03-20 21:22:00,138.33,138.365,138.33,138.35,42800000.0
2009-03-20 21:23:00,138.355,138.365,138.345,138.35,61400000.0
2009-03-20 21:24:00,138.345,138.36,138.345,138.35,162000000.0
2009-03-20 21:25:00,138.35,138.35,138.325,138.335,49400000.0
2009-03-20 21:26:00,138.33,138.35,138.32,138.32,78400000.0
2009-03-20 21:27:00,138.325,138.355,138.315,138.32,141600000.0
2009-03-20 21:28:00,138.325,138.355,138.325,138.35,24400000.0
2009-03-20 21:29:00,138.355,138.37,138.315,138.315,54200000.0
2009-03-20 21:30:00,138.315,138.36,138.31,138.345,72200000.0
2009-03-20 21:31:00,138.34,138.39,138.34,138.38,96200000.0
2009-03-20 21:32:00,138.375,138.395,138.375,138.39,34200000.0
2009-03-20 21:33:00,138.39,138.395,138.39,138.395,12000000.0
2009-03-20 21:34:00,138.43,138.44,138.39,138.425,71200000.0
2009-03-20 21:35:00,138.42,138.435,138.42,138.43,39200000.0
2009-03-20 21:36:00,138.43,138.45,138.43,138.445,43600000.0
2009-03-20 21:37:00,138.445,138.445,138.43,138.43,14400000.0
2009-03-20 21:38:00,138.43,138.445,138.43,138.44,19400000.0
2009-03-20 21:39:00,138.44,138.44,138.425,138.43,24000000.0
2009-03-20 21:40:00,138.43,138.44,138.425,138.425,40200000.0
2009-03-20 21:41:00,138.43,138.45,138.43,138.44,22200000.0
2009-03-20 21:42:00,138.45,138.45,138.425,138.43,24700000.0
2009-03-20 21:43:00,138.415,138.43,138.36,138.385,61000000.0
2009-03-20 21:44:00,138.385,138.415,138.38,138.39,46200000.0
2009-03-20 21:45:00,138.39,138.43,138.39,138.425,48200000.0
2009-03-20 21:46:00,138.43,138.435,138.425,138.43,39600000.0
2009-03-20 21:47:00,138.43,138.45,138.39,138.415,56400000.0
2009-03-20 21:48:00,138.415,138.43,138.4,138.425,21600000.0
2009-03-20 21:49:00,138.43,138.45,138.43,138.45,42800000.0
2009-03-20 21:50:00,138.465,138.485,138.45,138.465,34800000.0
2009-03-20 21:51:00,138.46,138.48,138.455,138.47,52400000.0
2009-03-20 21:52:00,138.48,138.485,138.44,138.45,47200000.0
2009-03-20 21:53:00,138.445,138.49,138.4,138.405,62400000.0
2009-03-20 21:54:00,138.415,138.445,138.405,138.435,51000000.0
2009-03-20 21:55:00,138.435,138.465,138.435,138.445,141000000.0
2009-03-20 21:56:00,138.44,138.455,138.435,138.455,54600000.0
2009-03-20 21:57:00,138.43,138.47,138.43,138.455,118800000.0
2009-03-20 21:58:00,138.48,138.515,138.46,138.515,62600000.0
2009-03-20 21:59:00,138.53,138.535,138.48,138.48,66200000.0
2009-03-20 22:00:00,138.48,138.51,138.455,138.505,33600000.0
2009-03-20 22:01:00,138.505,138.505,138.46,138.475,66000000.0
2009-03-20 22:02:00,138.45,138.47,138.425,138.435,118400000.0
2009-03-20 22:03:00,138.435,138.44,138.42,138.43,96000000.0
2009-03-20 22:04:00,138.44,138.46,138.425,138.46,131200000.0
2009-03-20 22:05:00,138.47,138.475,138.44,138.445,40000000.0
2009-03-20 22:06:00,138.44,138.46,138.44,138.455,24000000.0
2009-03-20 22:07:00,138.455,138.455,138.445,138.455,27200000.0
2009-03-20 22:08:00,138.455,138.46,138.45,138.45,100800000.0
2009-03-20 22:09:00,138.45,138.45,138.4,138.4,161600000.0
2009-03-20 22:10:00,138.4,138.465,138.395,138.465,102400000.0
2009-03-20 22:11:00,138.465,138.495,138.45,138.465,249600000.0
2009-03-20 22:12:00,138.465,138.485,138.44,138.485,238400000.0
2009-03-20 22:13:00,138.48,138.495,138.47,138.485,166400000.0
2009-03-20 22:14:00,138.49,138.49,138.45,138.45,36800000.0
2009-03-20 22:15:00,138.445,138.445,138.39,138.39,113600000.0
2009-03-20 22:16:00,138.395,138.43,138.39,138.41,148000000.0
2009-03-20 22:17:00,138.405,138.415,138.385,138.39,33600000.0
2009-03-20 22:18:00,138.38,138.415,138.38,138.415,177600000.0
2009-03-20 22:19:00,138.385,138.415,138.385,138.39,33600000.0
2009-03-20 22:20:00,138.41,138.41,138.395,138.395,54400000.0
2009-03-20 22:21:00,138.39,138.395,138.335,138.365,109600000.0
2009-03-20 22:22:00,138.365,138.37,138.365,138.37,19200000.0
2009-03-20 22:23:00,138.355,138.365,138.355,138.365,11200000.0
2009-03-20 22:24:00,138.345,138.345,138.29,138.31,124800000.0
2009-03-20 22:25:00,138.31,138.355,138.305,138.345,164800000.0
2009-03-20 22:26:00,138.345,138.35,138.235,138.285,172800000.0
2009-03-20 22:27:00,138.29,138.295,138.28,138.295,89600000.0
2009-03-20 22:28:00,138.29,138.29,138.275,138.29,32000000.0
2009-03-20 22:29:00,138.285,138.31,138.285,138.305,40000000.0
2009-03-20 22:30:00,138.3,138.31,138.265,138.295,129600000.0
2009-03-20 22:31:00,138.285,138.33,138.265,138.265,108800000.0
2009-03-20 22:32:00,138.265,138.35,138.265,138.35,125800000.0
2009-03-20 22:33:00,138.365,138.38,138.34,138.34,97600000.0
2009-03-20 22:34:00,138.335,138.34,138.325,138.325,29600000.0
2009-03-20 22:35:00,138.32,138.335,138.32,138.335,8800000.0
2009-03-20 22:36:00,138.335,138.345,138.295,138.295,166200000.0
2009-03-20 22:37:00,138.295,138.3,138.295,138.3,38400000.0
2009-03-20 22:38:00,138.3,138.34,138.3,138.325,92800000.0
2009-03-20 22:39:00,138.325,138.35,138.3,138.33,65600000.0
2009-03-20 22:40:00,138.34,138.385,138.335,138.375,94400000.0
2009-03-20 22:41:00,138.375,138.385,138.375,138.375,30400000.0
2009-03-20 22:42:00,138.375,138.39,138.33,138.34,118400000.0
2009-03-20 22:43:00,138.33,138.4,138.33,138.39,76800000.0
2009-03-20 22:44:00,138.39,138.39,138.375,138.38,48000000.0
2009-03-20 22:45:00,138.375,138.375,138.365,138.375,33600000.0
2009-03-20 22:46:00,138.375,138.39,138.35,138.37,84800000.0
2009-03-20 22:47:00,138.38,138.405,138.36,138.38,153600000.0
2009-03-20 22:48:00,138.37,138.41,138.36,138.41,68800000.0
2009-03-20 22:49:00,138.41,138.44,138.39,138.435,82400000.0
2009-03-20 22:50:00,138.445,138.445,138.37,138.39,100800000.0
2009-03-20 22:51:00,138.43,138.49,138.43,138.49,123200000.0
2009-03-20 22:52:00,138.495,138.51,138.46,138.51,65600000.0
2009-03-20 22:53:00,138.535,138.56,138.47,138.56,123200000.0
2009-03-20 22:54:00,138.56,138.605,138.52,138.585,206000000.0
2009-03-20 22:55:00,138.605,138.625,138.56,138.615,94400000.0
2009-03-20 22:56:00,138.615,138.67,138.58,138.67,89600000.0
2009-03-20 22:57:00,138.675,138.805,138.675,138.795,215400000.0
2009-03-20 22:58:00,138.78,138.785,138.7,138.75,91200000.0
2009-03-20 22:59:00,138.715,138.775,138.675,138.72,184000000.0
2009-03-22 23:00:00,138.18,138.19,138.12,138.125,10000000.0
2009-03-22 23:01:00,138.145,138.145,138.13,138.13,5000000.0
2009-03-22 23:02:00,138.13,138.13,138.105,138.105,2000000.0
2009-03-22 23:03:00,138.233,138.233,138.23,138.23,3200000.0
2009-03-22 23:04:00,138.244,138.244,138.23,138.237,6200000.0
2009-03-22 23:05:00,138.242,138.249,138.242,138.249,16800000.0
2009-03-22 23:06:00,138.24,138.252,138.24,138.242,11600000.0
2009-03-22 23:07:00,138.145,138.18,138.145,138.18,10000000.0
2009-03-22 23:08:00,138.195,138.22,138.195,138.22,5000000.0
2009-03-22 23:09:00,138.215,138.215,138.185,138.185,5000000.0
2009-03-22 23:10:00,138.2,138.21,138.15,138.165,22000000.0
2009-03-22 23:11:00,138.165,138.26,138.13,138.26,12400000.0
2009-03-22 23:12:00,138.29,138.335,138.15,138.305,46800000.0
2009-03-22 23:13:00,138.335,138.335,138.33,138.335,16000000.0
2009-03-22 23:14:00,138.335,138.335,138.3,138.335,38400000.0
2009-03-22 23:15:00,138.35,138.35,138.34,138.34,16000000.0
2009-03-22 23:16:00,138.34,138.34,138.31,138.31,9600000.0
2009-03-22 23:17:00,138.315,138.335,138.315,138.335,16000000.0
2009-03-22 23:18:00,138.325,138.335,138.13,138.335,13800000.0
2009-03-22 23:19:00,138.32,138.365,138.305,138.36,22400000.0
2009-03-22 23:20:00,138.37,138.38,138.32,138.335,19200000.0
2009-03-22 23:21:00,138.255,138.34,138.255,138.34,25800000.0
2009-03-22 23:22:00,138.34,138.34,138.26,138.315,30200000.0
2009-03-22 23:23:00,138.255,138.29,138.255,138.29,4800000.0
2009-03-22 23:24:00,138.295,138.357,138.295,138.336,20800000.0
2009-03-22 23:25:00,138.369,138.369,138.318,138.327,28800000.0
2009-03-22 23:26:00,138.342,138.377,138.313,138.354,36000000.0
2009-03-22 23:27:00,138.357,138.384,138.328,138.371,51800000.0
2009-03-22 23:28:00,138.26,138.26,138.26,138.26,2400000.0
2009-03-22 23:29:00,138.34,138.365,138.25,138.265,25000000.0
2009-03-22 23:30:00,138.295,138.295,138.295,138.295,1000000.0
2009-03-22 23:31:00,138.195,138.305,138.195,138.285,6600000.0
2009-03-22 23:32:00,138.185,138.185,138.185,138.185,2400000.0
2009-03-22 23:33:00,138.308,138.353,138.297,138.353,10000000.0
2009-03-22 23:34:00,138.205,138.295,138.205,138.285,4600000.0
2009-03-22 23:35:00,138.28,138.28,138.265,138.265,2000000.0
2009-03-22 23:36:00,138.25,138.33,138.21,138.33,7000000.0
2009-03-22 23:37:00,138.335,138.335,138.295,138.295,4000000.0
2009-03-22 23:38:00,138.19,138.295,138.19,138.28,6200000.0
2009-03-22 23:39:00,138.305,138.305,138.29,138.29,2000000.0
2009-03-22 23:40:00,138.205,138.28,138.205,138.28,4200000.0
2009-03-22 23:41:00,138.2,138.295,138.2,138.295,5400000.0
2009-03-22 23:42:00,138.335,138.335,138.335,138.335,1000000.0
2009-03-22 23:43:00,138.24,138.32,138.24,138.32,4200000.0
2009-03-22 23:44:00,138.345,138.36,138.345,138.36,4200000.0
2009-03-22 23:45:00,138.36,138.455,138.35,138.385,33600000.0
2009-03-22 23:46:00,138.385,138.385,138.385,138.385,3200000.0
2009-03-22 23:47:00,138.4,138.42,138.4,138.41,22600000.0
2009-03-22 23:48:00,138.405,138.405,138.4,138.405,18600000.0
2009-03-22 23:49:00,138.45,138.464,138.431,138.433,71400000.0
2009-03-22 23:50:00,138.405,138.405,138.37,138.375,49600000.0
2009-03-22 23:51:00,138.375,138.375,138.355,138.36,30600000.0
2009-03-22 23:52:00,138.355,138.365,138.355,138.365,46800000.0
2009-03-22 23:53:00,138.375,138.385,138.365,138.385,57000000.0
2009-03-22 23:54:00,138.395,138.405,138.36,138.38,33000000.0
2009-03-22 23:55:00,138.385,138.385,138.375,138.38,10000000.0
2009-03-22 23:56:00,138.38,138.41,138.37,138.38,16600000.0
2009-03-22 23:57:00,138.38,138.395,138.345,138.345,41000000.0
2009-03-22 23:58:00,138.35,138.415,138.345,138.405,54000000.0
2009-03-22 23:59:00,138.405,138.425,138.28,138.38,114600000.0
2009-03-23 00:00:00,138.39,138.435,138.155,138.265,104000000.0
2009-03-23 00:01:00,138.275,138.35,138.25,138.35,75200000.0
2009-03-23 00:02:00,138.375,138.39,138.255,138.315,140800000.0
2009-03-23 00:03:00,138.315,138.345,138.265,138.335,98400000.0
2009-03-23 00:04:00,138.325,138.33,138.14,138.19,141400000.0
2009-03-23 00:05:00,138.19,138.25,138.15,138.195,169800000.0
2009-03-23 00:06:00,138.185,138.275,138.125,138.22,185600000.0
2009-03-23 00:07:00,138.195,138.305,138.145,138.215,126800000.0
2009-03-23 00:08:00,138.24,138.335,138.18,138.23,165400000.0
2009-03-23 00:09:00,138.235,138.305,138.235,138.305,89000000.0
2009-03-23 00:10:00,138.295,138.37,138.275,138.295,129200000.0
2009-03-23 00:11:00,138.3,138.345,138.255,138.3,209600000.0
2009-03-23 00:12:00,138.265,138.33,138.245,138.33,132200000.0
2009-03-23 00:13:00,138.335,138.335,138.27,138.31,57600000.0
2009-03-23 00:14:00,138.31,138.35,138.25,138.35,94400000.0
2009-03-23 00:15:00,138.395,138.49,138.39,138.41,76000000.0
2009-03-23 00:16:00,138.425,138.425,138.37,138.4,58400000.0
2009-03-23 00:17:00,138.405,138.535,138.4,138.49,94400000.0
2009-03-23 00:18:00,138.485,138.63,138.41,138.585,136800000.0
2009-03-23 00:19:00,138.605,138.61,138.53,138.57,172800000.0
2009-03-23 00:20:00,138.57,138.57,138.555,138.565,89600000.0
2009-03-23 00:21:00,138.565,138.58,138.53,138.54,84800000.0
2009-03-23 00:22:00,138.54,138.575,138.52,138.57,108800000.0
2009-03-23 00:23:00,138.595,138.605,138.555,138.555,99200000.0
2009-03-23 00:24:00,138.55,138.555,138.55,138.555,25600000.0
2009-03-23 00:25:00,138.555,138.585,138.55,138.585,336000000.0
2009-03-23 00:26:00,138.575,138.62,138.565,138.605,256000000.0
2009-03-23 00:27:00,138.61,138.69,138.61,138.69,198400000.0
2009-03-23 00:28:00,138.69,138.69,138.63,138.685,185600000.0
2009-03-23 00:29:00,138.68,138.705,138.67,138.685,208000000.0
2009-03-23 00:30:00,138.685,138.715,138.68,138.715,115200000.0
2009-03-23 00:31:00,138.715,138.795,138.715,138.745,112000000.0
2009-03-23 00:32:00,138.75,138.79,138.745,138.765,188800000.0
2009-03-23 00:33:00,138.76,138.77,138.73,138.745,131200000.0
2009-03-23 00:34:00,138.745,138.775,138.705,138.725,141600000.0
2009-03-23 00:35:00,138.725,138.73,138.715,138.715,57600000.0
2009-03-23 00:36:00,138.715,138.725,138.67,138.68,86400000.0
2009-03-23 00:37:00,138.695,138.7,138.67,138.68,105600000.0
2009-03-23 00:38:00,138.68,138.68,138.665,138.665,22400000.0
2009-03-23 00:39:00,138.665,138.67,138.585,138.615,119200000.0
2009-03-23 00:40:00,138.615,138.67,138.6,138.625,118400000.0
2009-03-23 00:41:00,138.625,138.68,138.615,138.68,92800000.0
2009-03-23 00:42:00,138.68,138.69,138.68,138.685,57600000.0
2009-03-23 00:43:00,138.685,138.685,138.685,138.685,22400000.0
2009-03-23 00:44:00,138.69,138.69,138.685,138.685,48000000.0
2009-03-23 00:45:00,138.69,138.69,138.62,138.63,57600000.0
2009-03-23 00:46:00,138.63,138.645,138.61,138.61,35200000.0
2009-03-23 00:47:00,138.615,138.615,138.6,138.605,35200000.0
2009-03-23 00:48:00,138.61,138.65,138.61,138.65,38400000.0
2009-03-23 00:49:00,138.65,138.67,138.645,138.655,83200000.0
2009-03-23 00:50:00,138.655,138.665,138.655,138.655,35200000.0
2009-03-23 00:51:00,138.655,138.655,138.61,138.61,121600000.0
2009-03-23 00:52:00,138.625,138.635,138.575,138.62,254400000.0
2009-03-23 00:53:00,138.62,138.63,138.61,138.625,83200000.0
2009-03-23 00:54:00,138.625,138.645,138.62,138.645,70400000.0
2009-03-23 00:55:00,138.655,138.665,138.655,138.655,41600000.0
2009-03-23 00:56:00,138.665,138.7,138.615,138.635,57600000.0
2009-03-23 00:57:00,138.645,138.65,138.635,138.635,44800000.0
2009-03-23 00:58:00,138.635,138.66,138.635,138.645,86400000.0
2009-03-23 00:59:00,138.59,138.66,138.585,138.595,38400000.0
2009-03-23 01:00:00,138.595,138.705,138.595,138.655,161600000.0
2009-03-23 01:01:00,138.66,138.74,138.66,138.71,92800000.0
2009-03-23 01:02:00,138.7,138.7,138.65,138.665,57600000.0
2009-03-23 01:03:00,138.69,138.695,138.605,138.62,118400000.0
2009-03-23 01:04:00,138.62,138.63,138.62,138.625,44800000.0
2009-03-23 01:05:00,138.62,138.62,138.61,138.61,19200000.0
2009-03-23 01:06:00,138.61,138.62,138.61,138.62,28800000.0
2009-03-23 01:07:00,138.62,138.62,138.56,138.59,92800000.0
2009-03-23 01:08:00,138.59,138.61,138.495,138.55,164800000.0
2009-03-23 01:09:00,138.555,138.61,138.555,138.61,105600000.0
2009-03-23 01:10:00,138.615,138.635,138.605,138.615,48000000.0
2009-03-23 01:11:00,138.605,138.635,138.575,138.6,96000000.0
2009-03-23 01:12:00,138.59,138.685,138.59,138.645,128000000.0
2009-03-23 01:13:00,138.645,138.645,138.635,138.635,12800000.0
2009-03-23 01:14:00,138.64,138.64,138.615,138.62,32000000.0
2009-03-23 01:15:00,138.63,138.63,138.585,138.585,28800000.0
2009-03-23 01:16:00,138.575,138.595,138.57,138.59,44800000.0
2009-03-23 01:17:00,138.61,138.635,138.59,138.61,83200000.0
2009-03-23 01:18:00,138.615,138.66,138.61,138.66,92800000.0
2009-03-23 01:19:00,138.66,138.695,138.635,138.65,193600000.0
2009-03-23 01:20:00,138.65,138.65,138.59,138.625,51200000.0
2009-03-23 01:21:00,138.64,138.64,138.625,138.635,43200000.0
2009-03-23 01:22:00,138.635,138.65,138.635,138.635,19200000.0
2009-03-23 01:23:00,138.614,138.621,138.602,138.617,7000000.0
2009-03-23 01:24:00,138.65,138.65,138.625,138.63,32000000.0
2009-03-23 01:25:00,138.625,138.625,138.555,138.555,54400000.0
2009-03-23 01:26:00,138.575,138.6,138.57,138.58,137600000.0
2009-03-23 01:27:00,138.575,138.58,138.57,138.575,22400000.0
2009-03-23 01:28:00,138.58,138.585,138.58,138.58,32000000.0
2009-03-23 01:29:00,138.6,138.6,138.58,138.58,16000000.0
2009-03-23 01:30:00,138.59,138.605,138.57,138.57,33600000.0
2009-03-23 01:31:00,138.585,138.625,138.565,138.625,80000000.0
2009-03-23 01:32:00,138.625,138.625,138.62,138.62,12800000.0
2009-03-23 01:33:00,138.61,138.61,138.565,138.575,44800000.0
2009-03-23 01:34:00,138.575,138.6,138.545,138.58,148800000.0
2009-03-23 01:35:00,138.585,138.615,138.55,138.615,142400000.0
2009-03-23 01:36:00,138.61,138.625,138.57,138.625,83200000.0
2009-03-23 01:37:00,138.63,138.67,138.63,138.665,169600000.0
2009-03-23 01:38:00,138.665,138.665,138.655,138.655,22400000.0
2009-03-23 01:39:00,138.645,138.645,138.61,138.625,81200000.0
2009-03-23 01:40:00,138.635,138.715,138.595,138.685,262400000.0
2009-03-23 01:41:00,138.7,138.755,138.695,138.755,112000000.0
2009-03-23 01:42:00,138.755,138.85,138.75,138.85,174400000.0
2009-03-23 01:43:00,138.855,138.875,138.805,138.86,208000000.0
2009-03-23 01:44:00,138.845,138.86,138.8,138.85,246400000.0
2009-03-23 01:45:00,138.865,138.88,138.825,138.88,88000000.0
2009-03-23 01:46:00,138.875,138.885,138.835,138.86,252800000.0
2009-03-23 01:47:00,138.845,138.865,138.83,138.86,40000000.0
2009-03-23 01:48:00,138.85,138.86,138.79,138.84,177600000.0
2009-03-23 01:49:00,138.855,138.865,138.835,138.855,65600000.0
2009-03-23 01:50:00,138.855,138.855,138.85,138.85,6400000.0
2009-03-23 01:51:00,138.845,138.86,138.825,138.855,86400000.0
2009-03-23 01:52:00,138.845,138.855,138.83,138.85,48000000.0
2009-03-23 01:53:00,138.85,138.875,138.85,138.855,46400000.0
2009-03-23 01:54:00,138.86,138.86,138.83,138.855,83200000.0
2009-03-23 01:55:00,138.855,138.93,138.85,138.905,164800000.0
2009-03-23 01:56:00,138.9,138.91,138.86,138.875,112000000.0
2009-03-23 01:57:00,138.9,138.9,138.885,138.895,9600000.0
2009-03-23 01:58:00,138.905,138.925,138.865,138.895,60800000.0
2009-03-23 01:59:00,138.855,138.91,138.855,138.9,118400000.0
2009-03-23 02:00:00,138.915,138.94,138.89,138.925,170000000.0
2009-03-23 02:01:00,138.92,138.92,138.795,138.82,53800000.0
2009-03-23 02:02:00,138.82,138.905,138.805,138.905,88000000.0
2009-03-23 02:03:00,138.92,138.975,138.81,138.81,232800000.0
2009-03-23 02:04:00,138.825,138.93,138.815,138.93,206800000.0
2009-03-23 02:05:00,138.925,138.97,138.925,138.94,153700000.0
2009-03-23 02:06:00,138.93,139.04,138.93,139.04,214600000.0
2009-03-23 02:07:00,139.04,139.04,138.945,138.955,94000000.0
2009-03-23 02:08:00,138.945,138.975,138.925,138.945,72200000.0
2009-03-23 02:09:00,138.945,138.985,138.905,138.98,74800000.0
2009-03-23 02:10:00,138.985,138.985,138.895,138.895,82400000.0
2009-03-23 02:11:00,138.905,138.95,138.895,138.945,35200000.0
2009-03-23 02:12:00,138.94,138.95,138.915,138.93,50000000.0
2009-03-23 02:13:00,138.94,138.955,138.92,138.94,51600000.0
2009-03-23 02:14:00,138.93,138.935,138.915,138.915,15000000.0
2009-03-23 02:15:00,138.935,138.98,138.925,138.955,122200000.0
2009-03-23 02:16:00,138.96,138.985,138.96,138.985,96000000.0
2009-03-23 02:17:00,138.98,139.0,138.95,138.98,76000000.0
2009-03-23 02:18:00,138.97,139.005,138.95,138.95,47600000.0
2009-03-23 02:19:00,138.95,138.95,138.92,138.93,29600000.0
2009-03-23 02:20:00,138.935,138.935,138.875,138.875,28200000.0
2009-03-23 02:21:00,138.855,138.855,138.85,138.85,17600000.0
2009-03-23 02:22:00,138.85,138.87,138.85,138.87,36400000.0
2009-03-23 02:23:00,138.855,138.86,138.8,138.81,46200000.0
2009-03-23 02:24:00,138.805,138.84,138.805,138.835,98000000.0
2009-03-23 02:25:00,138.835,138.84,138.825,138.83,46200000.0
2009-03-23 02:26:00,138.835,138.835,138.83,138.835,24800000.0
2009-03-23 02:27:00,138.835,138.965,138.835,138.955,84200000.0
2009-03-23 02:28:00,138.955,139.0,138.935,138.98,151600000.0
2009-03-23 02:29:00,138.98,138.99,138.975,138.98,23600000.0
2009-03-23 02:30:00,138.985,138.995,138.94,138.96,52800000.0
2009-03-23 02:31:00,138.955,138.98,138.93,138.94,100400000.0
2009-03-23 02:32:00,138.94,138.99,138.94,138.955,114400000.0
2009-03-23 02:33:00,138.96,138.975,138.955,138.975,52200000.0
2009-03-23 02:34:00,138.98,138.985,138.96,138.985,88000000.0
2009-03-23 02:35:00,138.985,139.115,138.985,139.035,209800000.0
2009-03-23 02:36:00,139.04,139.05,139.01,139.03,129400000.0
2009-03-23 02:37:00,139.005,139.065,139.005,139.055,59200000.0
2009-03-23 02:38:00,139.055,139.225,139.055,139.16,195600000.0
2009-03-23 02:39:00,139.15,139.24,139.15,139.24,157400000.0
2009-03-23 02:40:00,139.195,139.25,139.195,139.235,96400000.0
2009-03-23 02:41:00,139.23,139.25,139.2,139.24,130600000.0
2009-03-23 02:42:00,139.235,139.24,139.195,139.205,61400000.0
2009-03-23 02:43:00,139.195,139.36,139.165,139.33,160400000.0
2009-03-23 02:44:00,139.33,139.37,139.305,139.35,118400000.0
2009-03-23 02:45:00,139.345,139.38,139.33,139.365,92000000.0
2009-03-23 02:46:00,139.36,139.38,139.325,139.38,83800000.0
2009-03-23 02:47:00,139.375,139.375,139.325,139.33,76000000.0
2009-03-23 02:48:00,139.33,139.34,139.28,139.305,114800000.0
2009-03-23 02:49:00,139.305,139.305,139.245,139.29,77800000.0
2009-03-23 02:50:00,139.285,139.31,139.245,139.29,78000000.0
2009-03-23 02:51:00,139.295,139.315,139.265,139.265,61600000.0
2009-03-23 02:52:00,139.255,139.305,139.255,139.305,53000000.0
2009-03-23 02:53:00,139.31,139.51,139.31,139.49,161600000.0
2009-03-23 02:54:00,139.495,139.5,139.4,139.43,212200000.0
2009-03-23 02:55:00,139.43,139.43,139.27,139.295,278000000.0
2009-03-23 02:56:00,139.295,139.36,139.295,139.33,94400000.0
2009-03-23 02:57:00,139.32,139.35,139.31,139.315,79000000.0
2009-03-23 02:58:00,139.31,139.315,139.185,139.21,233600000.0
2009-03-23 02:59:00,139.21,139.255,139.165,139.24,138800000.0
2009-03-23 03:00:00,139.25,139.335,139.24,139.335,117600000.0
2009-03-23 03:01:00,139.365,139.37,139.265,139.345,185100000.0
2009-03-23 03:02:00,139.345,139.345,139.275,139.3,94000000.0
2009-03-23 03:03:00,139.3,139.3,139.17,139.17,231500000.0
2009-03-23 03:04:00,139.18,139.26,139.165,139.24,202800000.0
2009-03-23 03:05:00,139.25,139.26,139.22,139.24,93800000.0
2009-03-23 03:06:00,139.23,139.245,139.225,139.24,83600000.0
2009-03-23 03:07:00,139.24,139.265,139.215,139.22,65800000.0
2009-03-23 03:08:00,139.225,139.23,139.2,139.205,84200000.0
2009-03-23 03:09:00,139.21,139.255,139.21,139.25,29800000.0
2009-03-23 03:10:00,139.25,139.255,139.22,139.22,41800000.0
2009-03-23 03:11:00,139.245,139.27,139.245,139.245,48000000.0
2009-03-23 03:12:00,139.25,139.345,139.25,139.325,109600000.0
2009-03-23 03:13:00,139.34,139.395,139.325,139.375,181200000.0
2009-03-23 03:14:00,139.38,139.445,139.37,139.435,190600000.0
2009-03-23 03:15:00,139.435,139.44,139.415,139.43,60400000.0
2009-03-23 03:16:00,139.43,139.435,139.38,139.395,78800000.0
2009-03-23 03:17:00,139.385,139.395,139.31,139.31,45000000.0
2009-03-23 03:18:00,139.315,139.365,139.285,139.325,77200000.0
2009-03-23 03:19:00,139.33,139.38,139.27,139.38,65600000.0
2009-03-23 03:20:00,139.39,139.395,139.365,139.395,32800000.0
2009-03-23 03:21:00,139.4,139.435,139.295,139.325,82800000.0
2009-03-23 03:22:00,139.33,139.405,139.325,139.37,105600000.0
2009-03-23 03:23:00,139.375,139.395,139.375,139.375,17600000.0
2009-03-23 03:24:00,139.37,139.39,139.315,139.39,73400000.0
2009-03-23 03:25:00,139.385,139.475,139.38,139.41,145800000.0
2009-03-23 03:26:00,139.42,139.465,139.42,139.455,75600000.0
2009-03-23 03:27:00,139.46,139.515,139.43,139.515,54600000.0
2009-03-23 03:28:00,139.515,139.65,139.515,139.595,154200000.0
2009-03-23 03:29:00,139.6,139.69,139.58,139.675,82000000.0
2009-03-23 03:30:00,139.68,139.68,139.56,139.56,96600000.0
2009-03-23 03:31:00,139.555,139.555,139.515,139.525,42000000.0
2009-03-23 03:32:00,139.515,139.57,139.515,139.53,47400000.0
2009-03-23 03:33:00,139.54,139.55,139.505,139.535,42600000.0
2009-03-23 03:34:00,139.535,139.56,139.49,139.51,75400000.0
2009-03-23 03:35:00,139.485,139.515,139.485,139.49,60200000.0
2009-03-23 03:36:00,139.495,139.52,139.485,139.5,56600000.0
2009-03-23 03:37:00,139.5,139.525,139.475,139.475,81400000.0
2009-03-23 03:38:00,139.47,139.485,139.4,139.41,84800000.0
2009-03-23 03:39:00,139.41,139.43,139.405,139.41,47000000.0
2009-03-23 03:40:00,139.415,139.43,139.36,139.37,58800000.0
2009-03-23 03:41:00,139.38,139.385,139.365,139.375,44200000.0
2009-03-23 03:42:00,139.375,139.425,139.36,139.425,60000000.0
2009-03-23 03:43:00,139.43,139.445,139.375,139.375,148800000.0
2009-03-23 03:44:00,139.37,139.39,139.365,139.365,63800000.0
2009-03-23 03:45:00,139.365,139.365,139.345,139.355,66600000.0
2009-03-23 03:46:00,139.36,139.36,139.32,139.33,92800000.0
2009-03-23 03:47:00,139.34,139.35,139.305,139.325,102200000.0
2009-03-23 03:48:00,139.33,139.375,139.325,139.375,87000000.0
2009-03-23 03:49:00,139.365,139.415,139.365,139.39,175000000.0
2009-03-23 03:50:00,139.395,139.425,139.385,139.415,130000000.0
2009-03-23 03:51:00,139.41,139.425,139.405,139.415,99400000.0
2009-03-23 03:52:00,139.42,139.45,139.415,139.415,101200000.0
2009-03-23 03:53:00,139.425,139.435,139.415,139.425,105400000.0
2009-03-23 03:54:00,139.43,139.445,139.41,139.445,120600000.0
2009-03-23 03:55:00,139.445,139.445,139.345,139.365,206800000.0
2009-03-23 03:56:00,139.365,139.415,139.365,139.4,123000000.0
2009-03-23 03:57:00,139.41,139.49,139.39,139.49,218200000.0
2009-03-23 03:58:00,139.48,139.495,139.4,139.405,255600000.0
2009-03-23 03:59:00,139.42,139.49,139.42,139.48,131600000.0
2009-03-23 04:00:00,139.485,139.525,139.475,139.475,149400000.0
2009-03-23 04:01:00,139.48,139.55,139.45,139.53,203600000.0
2009-03-23 04:02:00,139.53,139.615,139.53,139.565,218000000.0
2009-03-23 04:03:00,139.575,139.575,139.43,139.465,183000000.0
2009-03-23 04:04:00,139.475,139.48,139.47,139.475,11200000.0
2009-03-23 04:05:00,139.475,139.485,139.475,139.475,11000000.0
2009-03-23 04:06:00,139.47,139.535,139.465,139.505,40400000.0
2009-03-23 04:07:00,139.515,139.535,139.47,139.52,45000000.0
2009-03-23 04:08:00,139.515,139.53,139.505,139.52,56400000.0
2009-03-23 04:09:00,139.52,139.585,139.51,139.57,164600000.0
2009-03-23 04:10:00,139.57,139.755,139.57,139.73,308000000.0
2009-03-23 04:11:00,139.73,139.775,139.715,139.755,186800000.0
2009-03-23 04:12:00,139.76,139.81,139.755,139.77,84200000.0
2009-03-23 04:13:00,139.76,139.785,139.755,139.765,66400000.0
2009-03-23 04:14:00,139.765,139.77,139.715,139.72,59800000.0
2009-03-23 04:15:00,139.715,139.79,139.715,139.78,92600000.0
2009-03-23 04:16:00,139.78,139.84,139.755,139.82,69000000.0
2009-03-23 04:17:00,139.82,139.865,139.805,139.85,61000000.0
2009-03-23 04:18:00,139.85,139.85,139.81,139.82,66600000.0
2009-03-23 04:19:00,139.82,139.83,139.785,139.79,36400000.0
2009-03-23 04:20:00,139.79,139.79,139.74,139.77,30000000.0
2009-03-23 04:21:00,139.76,139.78,139.745,139.745,33600000.0
2009-03-23 04:22:00,139.755,139.8,139.745,139.8,46200000.0
2009-03-23 04:23:00,139.785,139.81,139.785,139.81,27200000.0
2009-03-23 04:24:00,139.795,139.83,139.785,139.83,70800000.0
2009-03-23 04:25:00,139.84,139.86,139.795,139.855,73600000.0
2009-03-23 04:26:00,139.855,139.865,139.835,139.855,34800000.0
2009-03-23 04:27:00,139.85,139.88,139.85,139.875,38000000.0
2009-03-23 04:28:00,139.875,139.935,139.83,139.92,121200000.0
2009-03-23 04:29:00,139.92,139.95,139.91,139.93,74000000.0
2009-03-23 04:30:00,139.93,140.005,139.91,139.99,95400000.0
2009-03-23 04:31:00,140.0,140.025,139.965,139.99,131000000.0
2009-03-23 04:32:00,139.99,140.065,139.975,140.06,99000000.0
2009-03-23 04:33:00,140.07,140.09,139.99,140.045,114800000.0
2009-03-23 04:34:00,140.05,140.11,140.03,140.11,131000000.0
2009-03-23 04:35:00,140.11,140.15,140.07,140.115,151400000.0
2009-03-23 04:36:00,140.115,140.12,140.03,140.03,121400000.0
2009-03-23 04:37:00,140.035,140.05,140.015,140.045,37600000.0
2009-03-23 04:38:00,140.045,140.07,140.025,140.03,58800000.0
2009-03-23 04:39:00,140.035,140.04,140.02,140.025,36400000.0
2009-03-23 04:40:00,140.025,140.035,139.975,139.975,82200000.0
2009-03-23 04:41:00,139.97,139.98,139.885,139.895,80200000.0
2009-03-23 04:42:00,139.895,139.98,139.88,139.925,87000000.0
2009-03-23 04:43:00,139.925,140.005,139.895,140.005,75200000.0
2009-03-23 04:44:00,140.015,140.14,140.015,140.09,118200000.0
2009-03-23 04:45:00,140.105,140.115,139.925,140.015,116200000.0
2009-03-23 04:46:00,140.005,140.03,139.965,139.98,96800000.0
2009-03-23 04:47:00,139.985,140.005,139.925,139.945,62400000.0
2009-03-23 04:48:00,139.95,139.99,139.93,139.975,63600000.0
2009-03-23 04:49:00,139.98,139.99,139.98,139.985,24000000.0
2009-03-23 04:50:00,139.955,139.985,139.945,139.95,21600000.0
2009-03-23 04:51:00,139.95,139.975,139.93,139.965,50800000.0
2009-03-23 04:52:00,139.955,139.965,139.935,139.945,24600000.0
2009-03-23 04:53:00,139.945,139.945,139.875,139.895,99800000.0
2009-03-23 04:54:00,139.89,139.905,139.8,139.815,75200000.0
2009-03-23 04:55:00,139.82,139.835,139.775,139.82,130400000.0
2009-03-23 04:56:00,139.835,139.84,139.755,139.78,84200000.0
2009-03-23 04:57:00,139.78,139.8,139.77,139.785,70200000.0
2009-03-23 04:58:00,139.775,139.785,139.75,139.765,68800000.0
2009-03-23 04:59:00,139.77,139.78,139.76,139.765,30800000.0
2009-03-23 05:00:00,139.76,139.76,139.76,139.76,3200000.0
2009-03-23 05:01:00,139.76,139.795,139.76,139.78,71800000.0
2009-03-23 05:02:00,139.78,139.84,139.78,139.84,67400000.0
2009-03-23 05:03:00,139.845,139.855,139.845,139.845,43000000.0
2009-03-23 05:04:00,139.85,139.86,139.835,139.86,52800000.0
2009-03-23 05:05:00,139.86,139.88,139.84,139.85,80600000.0
2009-03-23 05:06:00,139.85,139.88,139.845,139.845,96000000.0
2009-03-23 05:07:00,139.85,139.85,139.845,139.845,2400000.0
2009-03-23 05:08:00,139.845,139.855,139.845,139.855,9200000.0
2009-03-23 05:09:00,139.855,139.905,139.855,139.9,50800000.0
2009-03-23 05:10:00,139.875,139.915,139.875,139.88,91200000.0
2009-03-23 05:11:00,139.885,139.89,139.87,139.875,64000000.0
2009-03-23 05:12:00,139.88,139.89,139.87,139.87,63200000.0
2009-03-23 05:13:00,139.87,139.885,139.855,139.865,78800000.0
2009-03-23 05:14:00,139.865,139.89,139.835,139.84,110200000.0
2009-03-23 05:15:00,139.83,139.905,139.83,139.895,129600000.0
2009-03-23 05:16:00,139.905,139.905,139.86,139.885,60600000.0
2009-03-23 05:17:00,139.885,139.91,139.885,139.905,39600000.0
2009-03-23 05:18:00,139.905,139.905,139.86,139.87,57600000.0
2009-03-23 05:19:00,139.865,139.865,139.85,139.85,42000000.0
2009-03-23 05:20:00,139.85,139.85,139.84,139.84,8800000.0
2009-03-23 05:21:00,139.84,139.84,139.775,139.795,117400000.0
2009-03-23 05:22:00,139.8,139.815,139.8,139.81,50800000.0
2009-03-23 05:23:00,139.81,139.82,139.79,139.79,28400000.0
2009-03-23 05:24:00,139.79,139.8,139.77,139.775,20600000.0
2009-03-23 05:25:00,139.78,139.805,139.78,139.785,46800000.0
2009-03-23 05:26:00,139.795,139.81,139.765,139.765,25200000.0
2009-03-23 05:27:00,139.755,139.83,139.755,139.825,45400000.0
2009-03-23 05:28:00,139.835,139.845,139.815,139.815,26400000.0
2009-03-23 05:29:00,139.815,139.85,139.815,139.84,46400000.0
2009-03-23 05:30:00,139.84,139.92,139.84,139.92,85200000.0
2009-03-23 05:31:00,139.92,140.015,139.92,139.97,115400000.0
2009-03-23 05:32:00,139.985,139.99,139.89,139.93,136000000.0
2009-03-23 05:33:00,139.925,139.99,139.92,139.99,90400000.0
2009-03-23 05:34:00,139.99,139.99,139.945,139.95,31200000.0
2009-03-23 05:35:00,139.95,139.995,139.95,139.995,41600000.0
2009-03-23 05:36:00,139.985,140.005,139.955,139.965,115000000.0
2009-03-23 05:37:00,139.965,139.985,139.965,139.985,113800000.0
2009-03-23 05:38:00,139.99,140.07,139.99,140.055,99600000.0
2009-03-23 05:39:00,140.055,140.1,140.05,140.08,109800000.0
2009-03-23 05:40:00,140.08,140.215,140.075,140.12,231000000.0
2009-03-23 05:41:00,140.115,140.2,140.115,140.165,217400000.0
2009-03-23 05:42:00,140.17,140.175,140.125,140.125,71600000.0
2009-03-23 05:43:00,140.135,140.145,140.045,140.06,89200000.0
2009-03-23 05:44:00,140.075,140.11,140.015,140.015,83400000.0
2009-03-23 05:45:00,140.02,140.025,139.935,139.945,81600000.0
2009-03-23 05:46:00,139.95,139.95,139.89,139.905,122400000.0
2009-03-23 05:47:00,139.905,139.945,139.89,139.94,33000000.0
2009-03-23 05:48:00,139.95,140.04,139.95,140.035,79400000.0
2009-03-23 05:49:00,140.025,140.095,139.99,140.055,163300000.0
2009-03-23 05:50:00,140.055,140.07,140.005,140.015,99000000.0
2009-03-23 05:51:00,140.0,140.015,139.915,139.995,119400000.0
2009-03-23 05:52:00,140.0,140.0,139.96,139.975,58800000.0
2009-03-23 05:53:00,139.98,139.98,139.95,139.96,40000000.0
2009-03-23 05:54:00,139.955,139.99,139.915,139.93,120000000.0
2009-03-23 05:55:00,139.925,139.93,139.895,139.895,45400000.0
2009-03-23 05:56:00,139.895,139.9,139.875,139.89,37200000.0
2009-03-23 05:57:00,139.89,139.89,139.885,139.885,7200000.0
2009-03-23 05:58:00,139.89,139.89,139.855,139.865,10400000.0
2009-03-23 05:59:00,139.87,139.885,139.835,139.845,44800000.0
2009-03-23 06:00:00,139.83,139.85,139.79,139.8,31200000.0
2009-03-23 06:01:00,139.79,139.83,139.755,139.805,54000000.0
2009-03-23 06:02:00,139.795,139.82,139.78,139.785,41600000.0
2009-03-23 06:03:00,139.795,139.81,139.79,139.79,18000000.0
2009-03-23 06:04:00,139.79,139.795,139.77,139.79,22800000.0
2009-03-23 06:05:00,139.795,139.795,139.67,139.67,81600000.0
2009-03-23 06:06:00,139.705,139.795,139.705,139.76,71600000.0
2009-03-23 06:07:00,139.765,139.765,139.72,139.725,23000000.0
2009-03-23 06:08:00,139.725,139.725,139.675,139.675,77800000.0
2009-03-23 06:09:00,139.675,139.69,139.65,139.65,57400000.0
2009-03-23 06:10:00,139.67,139.67,139.645,139.65,43600000.0
2009-03-23 06:11:00,139.65,139.675,139.63,139.64,31800000.0
2009-03-23 06:12:00,139.635,139.65,139.61,139.625,26400000.0
2009-03-23 06:13:00,139.625,139.63,139.61,139.63,13200000.0
2009-03-23 06:14:00,139.64,139.7,139.63,139.695,77600000.0
2009-03-23 06:15:00,139.695,139.715,139.685,139.71,30400000.0
2009-03-23 06:16:00,139.745,139.75,139.7,139.72,46800000.0
2009-03-23 06:17:00,139.725,139.745,139.72,139.735,40800000.0
2009-03-23 06:18:00,139.745,139.765,139.745,139.765,35200000.0
2009-03-23 06:19:00,139.775,139.775,139.755,139.76,26600000.0
2009-03-23 06:20:00,139.755,139.8,139.745,139.775,95800000.0
2009-03-23 06:21:00,139.78,139.785,139.715,139.735,31200000.0
2009-03-23 06:22:00,139.74,139.755,139.735,139.745,8400000.0
2009-03-23 06:23:00,139.76,139.77,139.72,139.735,41400000.0
2009-03-23 06:24:00,139.74,139.755,139.735,139.74,7000000.0
2009-03-23 06:25:00,139.74,139.755,139.725,139.755,20600000.0
2009-03-23 06:26:00,139.755,139.78,139.75,139.78,24000000.0
2009-03-23 06:27:00,139.785,139.785,139.73,139.74,31200000.0
2009-03-23 06:28:00,139.735,139.74,139.685,139.71,17600000.0
2009-03-23 06:29:00,139.71,139.72,139.71,139.72,9200000.0
2009-03-23 06:30:00,139.735,139.735,139.72,139.72,9600000.0
2009-03-23 06:31:00,139.7,139.715,139.7,139.71,32000000.0
2009-03-23 06:32:00,139.715,139.745,139.715,139.73,62600000.0
2009-03-23 06:33:00,139.73,139.73,139.69,139.71,74600000.0
2009-03-23 06:34:00,139.71,139.71,139.68,139.68,66400000.0
2009-03-23 06:35:00,139.69,139.69,139.625,139.645,20800000.0
2009-03-23 06:36:00,139.655,139.66,139.6,139.605,41200000.0
2009-03-23 06:37:00,139.61,139.61,139.55,139.57,107000000.0
2009-03-23 06:38:00,139.57,139.57,139.49,139.505,136200000.0
2009-03-23 06:39:00,139.515,139.515,139.47,139.48,157800000.0
2009-03-23 06:40:00,139.485,139.485,139.46,139.48,25600000.0
2009-03-23 06:41:00,139.48,139.525,139.48,139.51,89600000.0
2009-03-23 06:42:00,139.51,139.52,139.475,139.5,64200000.0
2009-03-23 06:43:00,139.49,139.52,139.48,139.505,155000000.0
2009-03-23 06:44:00,139.505,139.505,139.45,139.47,105400000.0
2009-03-23 06:45:00,139.475,139.475,139.44,139.455,43800000.0
2009-03-23 06:46:00,139.465,139.475,139.41,139.44,77800000.0
2009-03-23 06:47:00,139.44,139.475,139.425,139.43,101200000.0
2009-03-23 06:48:00,139.42,139.43,139.405,139.405,53800000.0
2009-03-23 06:49:00,139.41,139.43,139.41,139.42,8400000.0
2009-03-23 06:50:00,139.42,139.42,139.36,139.375,43000000.0
2009-03-23 06:51:00,139.345,139.4,139.345,139.395,41600000.0
2009-03-23 06:52:00,139.4,139.405,139.38,139.39,33600000.0
2009-03-23 06:53:00,139.39,139.53,139.385,139.41,178600000.0
2009-03-23 06:54:00,139.41,139.41,139.31,139.31,85000000.0
2009-03-23 06:55:00,139.31,139.33,139.25,139.27,114000000.0
2009-03-23 06:56:00,139.265,139.31,139.255,139.3,80000000.0
2009-03-23 06:57:00,139.305,139.345,139.305,139.33,83400000.0
2009-03-23 06:58:00,139.345,139.37,139.345,139.35,22800000.0
2009-03-23 06:59:00,139.355,139.395,139.355,139.395,12000000.0
2009-03-23 07:00:00,139.395,139.44,139.395,139.435,63000000.0
2009-03-23 07:01:00,139.42,139.435,139.305,139.395,53200000.0
2009-03-23 07:02:00,139.395,139.41,139.395,139.405,23400000.0
2009-03-23 07:03:00,139.4,139.445,139.39,139.43,48000000.0
2009-03-23 07:04:00,139.43,139.475,139.405,139.435,98400000.0
2009-03-23 07:05:00,139.435,139.465,139.425,139.46,63600000.0
2009-03-23 07:06:00,139.46,139.465,139.445,139.465,24000000.0
2009-03-23 07:07:00,139.47,139.52,139.44,139.455,113800000.0
2009-03-23 07:08:00,139.455,139.455,139.42,139.44,24400000.0
2009-03-23 07:09:00,139.44,139.455,139.435,139.44,76400000.0
2009-03-23 07:10:00,139.41,139.41,139.375,139.395,35600000.0
2009-03-23 07:11:00,139.4,139.45,139.4,139.43,45800000.0
2009-03-23 07:12:00,139.44,139.48,139.435,139.48,81800000.0
2009-03-23 07:13:00,139.475,139.495,139.405,139.405,87200000.0
2009-03-23 07:14:00,139.405,139.48,139.385,139.405,41200000.0
2009-03-23 07:15:00,139.405,139.48,139.405,139.48,69200000.0
2009-03-23 07:16:00,139.48,139.535,139.48,139.52,36800000.0
2009-03-23 07:17:00,139.515,139.52,139.505,139.515,62800000.0
2009-03-23 07:18:00,139.51,139.515,139.505,139.515,29200000.0
2009-03-23 07:19:00,139.505,139.505,139.46,139.475,59000000.0
2009-03-23 07:20:00,139.475,139.485,139.45,139.455,51000000.0
2009-03-23 07:21:00,139.465,139.475,139.45,139.475,30000000.0
2009-03-23 07:22:00,139.48,139.49,139.475,139.485,17200000.0
2009-03-23 07:23:00,139.485,139.485,139.465,139.47,28800000.0
2009-03-23 07:24:00,139.47,139.53,139.47,139.515,56800000.0
2009-03-23 07:25:00,139.515,139.53,139.51,139.51,19200000.0
2009-03-23 07:26:00,139.51,139.56,139.51,139.56,38400000.0
2009-03-23 07:27:00,139.565,139.665,139.565,139.66,129400000.0
2009-03-23 07:28:00,139.67,139.685,139.655,139.68,47600000.0
2009-03-23 07:29:00,139.685,139.695,139.675,139.68,50000000.0
2009-03-23 07:30:00,139.685,139.695,139.68,139.685,23400000.0
2009-03-23 07:31:00,139.685,139.685,139.675,139.68,8600000.0
2009-03-23 07:32:00,139.685,139.695,139.675,139.695,30000000.0
2009-03-23 07:33:00,139.7,139.71,139.665,139.67,60000000.0
2009-03-23 07:34:00,139.67,139.69,139.67,139.685,42600000.0
2009-03-23 07:35:00,139.67,139.675,139.635,139.64,103800000.0
2009-03-23 07:36:00,139.64,139.68,139.64,139.67,22000000.0
2009-03-23 07:37:00,139.67,139.685,139.67,139.675,58600000.0
2009-03-23 07:38:00,139.67,139.685,139.655,139.685,15800000.0
2009-03-23 07:39:00,139.685,139.705,139.685,139.705,40000000.0
2009-03-23 07:40:00,139.705,139.77,139.705,139.77,55200000.0
2009-03-23 07:41:00,139.765,139.78,139.705,139.75,131000000.0
2009-03-23 07:42:00,139.755,139.785,139.755,139.775,40800000.0
2009-03-23 07:43:00,139.78,139.79,139.74,139.755,49800000.0
2009-03-23 07:44:00,139.75,139.75,139.72,139.72,46200000.0
2009-03-23 07:45:00,139.72,139.75,139.68,139.725,101000000.0
2009-03-23 07:46:00,139.725,139.77,139.69,139.77,91600000.0
2009-03-23 07:47:00,139.775,139.785,139.765,139.77,23800000.0
2009-03-23 07:48:00,139.755,139.765,139.74,139.745,29600000.0
2009-03-23 07:49:00,139.745,139.8,139.745,139.795,47000000.0
2009-03-23 07:50:00,139.79,139.795,139.755,139.79,25000000.0
2009-03-23 07:51:00,139.785,139.82,139.765,139.79,37200000.0
2009-03-23 07:52:00,139.79,139.79,139.755,139.755,23800000.0
2009-03-23 07:53:00,139.755,139.755,139.685,139.73,66000000.0
2009-03-23 07:54:00,139.735,139.735,139.72,139.735,18400000.0
2009-03-23 07:55:00,139.73,139.745,139.725,139.74,33200000.0
2009-03-23 07:56:00,139.74,139.74,139.635,139.645,74200000.0
2009-03-23 07:57:00,139.65,139.695,139.65,139.675,57200000.0
2009-03-23 07:58:00,139.675,139.68,139.65,139.66,98000000.0
2009-03-23 07:59:00,139.66,139.68,139.645,139.67,51600000.0
2009-03-23 08:00:00,139.67,139.71,139.67,139.71,70800000.0
2009-03-23 08:01:00,139.715,139.785,139.71,139.755,39200000.0
2009-03-23 08:02:00,139.75,139.765,139.74,139.755,43000000.0
2009-03-23 08:03:00,139.76,139.79,139.755,139.77,47000000.0
2009-03-23 08:04:00,139.755,139.825,139.75,139.79,93600000.0
2009-03-23 08:05:00,139.79,139.82,139.78,139.82,32200000.0
2009-03-23 08:06:00,139.82,139.82,139.77,139.8,42000000.0
2009-03-23 08:07:00,139.795,139.8,139.775,139.785,13600000.0
2009-03-23 08:08:00,139.795,139.805,139.79,139.79,20000000.0
2009-03-23 08:09:00,139.785,139.84,139.785,139.835,71400000.0
2009-03-23 08:10:00,139.825,139.875,139.815,139.87,151000000.0
2009-03-23 08:11:00,139.865,139.93,139.85,139.93,93000000.0
2009-03-23 08:12:00,139.92,139.945,139.9,139.905,135600000.0
2009-03-23 08:13:00,139.9,139.905,139.865,139.885,111400000.0
2009-03-23 08:14:00,139.89,139.9,139.81,139.86,68000000.0
2009-03-23 08:15:00,139.86,139.87,139.86,139.865,10800000.0
2009-03-23 08:16:00,139.87,139.98,139.87,139.975,47000000.0
2009-03-23 08:17:00,139.98,140.21,139.97,140.195,136200000.0
2009-03-23 08:18:00,140.18,140.2,140.145,140.18,76600000.0
2009-03-23 08:19:00,140.175,140.2,140.12,140.2,51600000.0
2009-03-23 08:20:00,140.2,140.21,140.155,140.165,155800000.0
2009-03-23 08:21:00,140.155,140.165,140.14,140.145,63800000.0
2009-03-23 08:22:00,140.145,140.145,140.135,140.135,25000000.0
2009-03-23 08:23:00,140.13,140.13,140.085,140.11,58800000.0
2009-03-23 08:24:00,140.115,140.115,140.03,140.03,77400000.0
2009-03-23 08:25:00,140.03,140.045,139.97,140.015,50400000.0
2009-03-23 08:26:00,140.03,140.055,140.03,140.055,28800000.0
2009-03-23 08:27:00,140.055,140.06,140.045,140.05,17400000.0
2009-03-23 08:28:00,140.055,140.075,140.055,140.065,36000000.0
2009-03-23 08:29:00,140.07,140.1,140.07,140.095,51000000.0
2009-03-23 08:30:00,140.1,140.135,140.08,140.135,152600000.0
2009-03-23 08:31:00,140.135,140.15,140.075,140.085,122200000.0
2009-03-23 08:32:00,140.095,140.095,140.06,140.08,70400000.0
2009-03-23 08:33:00,140.085,140.21,140.085,140.21,93800000.0
2009-03-23 08:34:00,140.2,140.215,140.13,140.185,172200000.0
2009-03-23 08:35:00,140.18,140.18,140.125,140.135,78000000.0
2009-03-23 08:36:00,140.135,140.145,139.96,139.985,173000000.0
2009-03-23 08:37:00,139.98,140.06,139.94,139.94,187200000.0
2009-03-23 08:38:00,139.96,139.975,139.915,139.915,95400000.0
2009-03-23 08:39:00,139.915,139.975,139.89,139.96,91400000.0
2009-03-23 08:40:00,139.96,139.98,139.955,139.965,61200000.0
2009-03-23 08:41:00,139.975,140.0,139.965,139.98,46400000.0
2009-03-23 08:42:00,139.99,140.045,139.98,140.03,107800000.0
2009-03-23 08:43:00,140.02,140.095,140.015,140.065,99400000.0
2009-03-23 08:44:00,140.07,140.08,140.045,140.05,50000000.0
2009-03-23 08:45:00,140.03,140.075,140.02,140.06,35000000.0
2009-03-23 08:46:00,140.06,140.105,140.055,140.1,89200000.0
2009-03-23 08:47:00,140.105,140.135,140.105,140.12,68000000.0
2009-03-23 08:48:00,140.125,140.125,140.075,140.105,66200000.0
2009-03-23 08:49:00,140.05,140.14,140.05,140.135,77200000.0
2009-03-23 08:50:00,140.13,140.15,140.075,140.085,86800000.0
2009-03-23 08:51:00,140.08,140.13,140.06,140.12,61200000.0
2009-03-23 08:52:00,140.12,140.155,140.065,140.12,93200000.0
2009-03-23 08:53:00,140.125,140.13,140.085,140.105,39600000.0
2009-03-23 08:54:00,140.11,140.11,140.085,140.1,32200000.0
2009-03-23 08:55:00,140.105,140.105,140.08,140.105,29400000.0
2009-03-23 08:56:00,140.105,140.13,140.095,140.105,35600000.0
2009-03-23 08:57:00,140.12,140.17,140.095,140.115,159600000.0
2009-03-23 08:58:00,140.14,140.175,140.08,140.095,216000000.0
2009-03-23 08:59:00,140.095,140.115,140.08,140.09,95200000.0
2009-03-23 09:00:00,140.09,140.12,140.075,140.12,63800000.0
2009-03-23 09:01:00,140.115,140.14,140.085,140.095,131400000.0
2009-03-23 09:02:00,140.105,140.155,140.095,140.145,144000000.0
2009-03-23 09:03:00,140.145,140.15,140.1,140.15,61000000.0
2009-03-23 09:04:00,140.135,140.15,140.13,140.135,49600000.0
2009-03-23 09:05:00,140.15,140.185,140.13,140.145,64200000.0
2009-03-23 09:06:00,140.145,140.19,140.12,140.19,151600000.0
2009-03-23 09:07:00,140.19,140.205,140.13,140.155,65600000.0
2009-03-23 09:08:00,140.155,140.17,140.135,140.15,40800000.0
2009-03-23 09:09:00,140.15,140.175,140.115,140.115,50600000.0
2009-03-23 09:10:00,140.115,140.14,140.08,140.13,82000000.0
2009-03-23 09:11:00,140.13,140.165,140.12,140.15,65400000.0
2009-03-23 09:12:00,140.15,140.255,140.15,140.175,157000000.0
2009-03-23 09:13:00,140.18,140.19,140.125,140.165,136800000.0
2009-03-23 09:14:00,140.165,140.17,140.07,140.09,99800000.0
2009-03-23 09:15:00,140.09,140.1,140.07,140.08,61000000.0
2009-03-23 09:16:00,140.085,140.13,140.075,140.1,73800000.0
2009-03-23 09:17:00,140.09,140.165,140.09,140.14,92400000.0
2009-03-23 09:18:00,140.135,140.155,140.08,140.14,97000000.0
2009-03-23 09:19:00,140.145,140.15,140.065,140.065,123600000.0
2009-03-23 09:20:00,140.06,140.095,140.02,140.095,163600000.0
2009-03-23 09:21:00,140.095,140.11,140.075,140.095,197600000.0
2009-03-23 09:22:00,140.095,140.095,139.9,139.9,164400000.0
2009-03-23 09:23:00,139.9,139.965,139.875,139.965,173800000.0
2009-03-23 09:24:00,139.965,139.965,139.92,139.935,110400000.0
2009-03-23 09:25:00,139.935,140.035,139.935,139.985,195800000.0
2009-03-23 09:26:00,139.98,139.98,139.845,139.855,205600000.0
2009-03-23 09:27:00,139.845,139.845,139.725,139.725,182000000.0
2009-03-23 09:28:00,139.72,139.815,139.64,139.815,400000000.0
2009-03-23 09:29:00,139.815,139.905,139.785,139.805,276400000.0
2009-03-23 09:30:00,139.81,139.83,139.625,139.665,235600000.0
2009-03-23 09:31:00,139.665,139.89,139.59,139.845,403800000.0
2009-03-23 09:32:00,139.855,139.86,139.8,139.835,389600000.0
2009-03-23 09:33:00,139.84,139.915,139.84,139.865,397800000.0
2009-03-23 09:34:00,139.865,139.98,139.865,139.94,332200000.0
2009-03-23 09:35:00,139.945,139.945,139.865,139.875,223400000.0
2009-03-23 09:36:00,139.87,139.96,139.87,139.955,209400000.0
2009-03-23 09:37:00,139.96,139.98,139.885,139.895,196600000.0
2009-03-23 09:38:00,139.895,139.945,139.89,139.92,218800000.0
2009-03-23 09:39:00,139.93,139.995,139.93,139.96,132200000.0
2009-03-23 09:40:00,139.96,140.03,139.94,139.96,155200000.0
2009-03-23 09:41:00,139.95,139.975,139.9,139.97,141000000.0
2009-03-23 09:42:00,139.975,140.025,139.975,140.01,92000000.0
2009-03-23 09:43:00,140.02,140.045,140.005,140.035,71200000.0
2009-03-23 09:44:00,140.035,140.05,140.005,140.05,76000000.0
2009-03-23 09:45:00,140.05,140.095,140.05,140.085,63400000.0
2009-03-23 09:46:00,140.075,140.08,140.035,140.055,55200000.0
2009-03-23 09:47:00,140.055,140.065,139.97,139.995,128400000.0
2009-03-23 09:48:00,140.0,140.07,139.97,140.04,276400000.0
2009-03-23 09:49:00,140.04,140.075,140.02,140.035,310800000.0
2009-03-23 09:50:00,140.04,140.065,140.02,140.02,112000000.0
2009-03-23 09:51:00,140.02,140.12,140.02,140.11,180000000.0
2009-03-23 09:52:00,140.115,140.215,140.11,140.165,241000000.0
2009-03-23 09:53:00,140.17,140.24,140.16,140.235,196800000.0
2009-03-23 09:54:00,140.225,140.255,140.17,140.245,223400000.0
2009-03-23 09:55:00,140.255,140.36,140.255,140.33,281200000.0
2009-03-23 09:56:00,140.325,140.395,140.325,140.375,171800000.0
2009-03-23 09:57:00,140.385,140.405,140.3,140.31,204400000.0
2009-03-23 09:58:00,140.31,140.355,140.29,140.295,102200000.0
2009-03-23 09:59:00,140.295,140.3,140.17,140.18,154000000.0
2009-03-23 10:00:00,140.18,140.215,140.16,140.18,250600000.0
2009-03-23 10:01:00,140.175,140.175,140.035,140.085,280800000.0
2009-03-23 10:02:00,140.09,140.135,140.09,140.1,159400000.0
2009-03-23 10:03:00,140.1,140.11,140.035,140.1,225600000.0
2009-03-23 10:04:00,140.11,140.12,140.06,140.08,202600000.0
2009-03-23 10:05:00,140.08,140.105,140.045,140.065,110000000.0
2009-03-23 10:06:00,140.085,140.095,140.075,140.085,65000000.0
2009-03-23 10:07:00,140.085,140.27,140.085,140.27,271600000.0
2009-03-23 10:08:00,140.27,140.345,140.255,140.32,253800000.0
2009-03-23 10:09:00,140.315,140.33,140.12,140.13,225800000.0
2009-03-23 10:10:00,140.135,140.17,140.1,140.155,235800000.0
2009-03-23 10:11:00,140.155,140.19,140.09,140.13,258000000.0
2009-03-23 10:12:00,140.12,140.17,140.095,140.095,117600000.0
2009-03-23 10:13:00,140.09,140.09,139.995,140.005,193000000.0
2009-03-23 10:14:00,140.01,140.055,139.99,140.01,145000000.0
2009-03-23 10:15:00,140.005,140.05,139.98,140.01,208000000.0
2009-03-23 10:16:00,140.01,140.02,139.955,140.005,184000000.0
2009-03-23 10:17:00,140.015,140.045,139.995,140.015,56800000.0
2009-03-23 10:18:00,140.01,140.01,139.885,139.89,238800000.0
2009-03-23 10:19:00,139.885,140.03,139.885,140.03,185800000.0
2009-03-23 10:20:00,140.035,140.09,140.025,140.075,209600000.0
2009-03-23 10:21:00,140.09,140.15,140.065,140.08,152000000.0
2009-03-23 10:22:00,140.08,140.105,140.07,140.07,168400000.0
2009-03-23 10:23:00,140.07,140.085,140.01,140.02,233200000.0
2009-03-23 10:24:00,140.02,140.04,139.81,139.845,218000000.0
2009-03-23 10:25:00,139.845,139.845,139.63,139.72,342900000.0
2009-03-23 10:26:00,139.725,139.755,139.66,139.66,242800000.0
2009-03-23 10:27:00,139.645,139.7,139.625,139.67,248000000.0
2009-03-23 10:28:00,139.655,139.675,139.555,139.555,294800000.0
2009-03-23 10:29:00,139.56,139.67,139.555,139.64,223600000.0
2009-03-23 10:30:00,139.64,139.7,139.635,139.665,175400000.0
2009-03-23 10:31:00,139.67,139.735,139.665,139.73,96600000.0
2009-03-23 10:32:00,139.74,139.77,139.685,139.71,159000000.0
2009-03-23 10:33:00,139.71,139.71,139.635,139.64,258800000.0
2009-03-23 10:34:00,139.63,139.655,139.615,139.65,177200000.0
2009-03-23 10:35:00,139.67,139.79,139.67,139.78,183400000.0
2009-03-23 10:36:00,139.78,139.825,139.77,139.825,156800000.0
2009-03-23 10:37:00,139.825,139.855,139.76,139.78,206000000.0
2009-03-23 10:38:00,139.78,139.83,139.775,139.805,131200000.0
2009-03-23 10:39:00,139.81,139.88,139.805,139.875,94200000.0
2009-03-23 10:40:00,139.92,139.95,139.895,139.895,194200000.0
2009-03-23 10:41:00,139.895,140.085,139.87,140.075,284900000.0
2009-03-23 10:42:00,140.07,140.15,140.045,140.13,293400000.0
2009-03-23 10:43:00,140.13,140.16,140.105,140.135,117400000.0
2009-03-23 10:44:00,140.14,140.16,140.085,140.115,211400000.0
2009-03-23 10:45:00,140.11,140.15,140.085,140.14,223800000.0
2009-03-23 10:46:00,140.15,140.255,140.15,140.255,204200000.0
2009-03-23 10:47:00,140.255,140.295,140.24,140.275,292200000.0
2009-03-23 10:48:00,140.275,140.295,140.24,140.275,228800000.0
2009-03-23 10:49:00,140.28,140.335,140.275,140.32,422600000.0
2009-03-23 10:50:00,140.325,140.335,140.265,140.275,368800000.0
2009-03-23 10:51:00,140.275,140.33,140.205,140.3,279899999.0
2009-03-23 10:52:00,140.295,140.33,140.27,140.325,366065902.0
2009-03-23 10:53:00,140.32,140.35,140.315,140.35,242400000.0
2009-03-23 10:54:00,140.35,140.35,140.28,140.325,378400000.0
2009-03-23 10:55:00,140.335,140.435,140.305,140.435,532600000.0
2009-03-23 10:56:00,140.43,140.46,140.35,140.455,413700000.0
2009-03-23 10:57:00,140.455,140.455,140.405,140.41,201800000.0
2009-03-23 10:58:00,140.385,140.415,140.325,140.395,227200000.0
2009-03-23 10:59:00,140.395,140.505,140.38,140.41,536500000.0
2009-03-23 11:00:00,140.41,140.445,140.36,140.375,413800000.0
2009-03-23 11:01:00,140.37,140.435,140.37,140.43,327300000.0
2009-03-23 11:02:00,140.435,140.52,140.415,140.49,186000000.0
2009-03-23 11:03:00,140.485,140.565,140.445,140.565,183400000.0
2009-03-23 11:04:00,140.565,140.66,140.525,140.525,413600000.0
2009-03-23 11:05:00,140.515,140.52,140.45,140.45,139800000.0
2009-03-23 11:06:00,140.455,140.51,140.43,140.46,195400000.0
2009-03-23 11:07:00,140.47,140.47,140.385,140.39,204800000.0
2009-03-23 11:08:00,140.385,140.395,140.26,140.275,165800000.0
2009-03-23 11:09:00,140.28,140.4,140.27,140.4,174800000.0
2009-03-23 11:10:00,140.395,140.405,140.345,140.39,143200000.0
2009-03-23 11:11:00,140.39,140.39,140.27,140.345,221700000.0
2009-03-23 11:12:00,140.35,140.35,140.21,140.245,304000000.0
2009-03-23 11:13:00,140.23,140.255,140.185,140.23,386300000.0
2009-03-23 11:14:00,140.245,140.27,140.215,140.245,392300000.0
2009-03-23 11:15:00,140.255,140.285,140.215,140.225,362200000.0
2009-03-23 11:16:00,140.215,140.34,140.195,140.34,282600000.0
2009-03-23 11:17:00,140.335,140.375,140.32,140.365,309600000.0
2009-03-23 11:18:00,140.36,140.37,140.31,140.35,253400000.0
2009-03-23 11:19:00,140.34,140.385,140.315,140.385,138600000.0
2009-03-23 11:20:00,140.375,140.465,140.37,140.46,236600000.0
2009-03-23 11:21:00,140.465,140.48,140.43,140.46,193000000.0
2009-03-23 11:22:00,140.455,140.515,140.42,140.515,239400000.0
2009-03-23 11:23:00,140.52,140.52,140.445,140.505,280600000.0
2009-03-23 11:24:00,140.505,140.56,140.465,140.485,324200000.0
2009-03-23 11:25:00,140.49,140.51,140.415,140.415,192000000.0
2009-03-23 11:26:00,140.415,140.51,140.415,140.46,203200000.0
2009-03-23 11:27:00,140.455,140.46,140.39,140.41,347200000.0
2009-03-23 11:28:00,140.415,140.435,140.375,140.39,146600000.0
2009-03-23 11:29:00,140.395,140.4,140.33,140.375,154800000.0
2009-03-23 11:30:00,140.37,140.38,140.33,140.37,253400000.0
2009-03-23 11:31:00,140.36,140.375,140.285,140.285,262200000.0
2009-03-23 11:32:00,140.275,140.275,140.165,140.23,331799999.0
2009-03-23 11:33:00,140.235,140.245,140.2,140.205,243800000.0
2009-03-23 11:34:00,140.205,140.22,140.135,140.205,353400000.0
2009-03-23 11:35:00,140.205,140.275,140.185,140.19,336800000.0
2009-03-23 11:36:00,140.185,140.205,140.16,140.185,253000000.0
2009-03-23 11:37:00,140.185,140.27,140.18,140.24,228800000.0
2009-03-23 11:38:00,140.245,140.36,140.23,140.25,445600000.0
2009-03-23 11:39:00,140.25,140.275,140.19,140.2,344600000.0
2009-03-23 11:40:00,140.185,140.205,140.085,140.185,646200000.0
2009-03-23 11:41:00,140.18,140.245,140.16,140.225,295000000.0
2009-03-23 11:42:00,140.23,140.28,140.135,140.185,319000000.0
2009-03-23 11:43:00,140.18,140.225,140.14,140.205,392400000.0
2009-03-23 11:44:00,140.17,140.18,140.1,140.105,206000000.0
2009-03-23 11:45:00,140.095,140.1,140.055,140.07,108200000.0
2009-03-23 11:46:00,140.07,140.07,139.88,140.0,294900001.0
2009-03-23 11:47:00,140.0,140.05,139.995,140.025,222200000.0
2009-03-23 11:48:00,140.03,140.03,139.945,139.995,240800000.0
2009-03-23 11:49:00,140.0,140.025,139.975,139.995,216600000.0
2009-03-23 11:50:00,139.985,140.12,139.985,140.1,272400000.0
2009-03-23 11:51:00,140.125,140.205,140.125,140.165,194600000.0
2009-03-23 11:52:00,140.165,140.215,140.145,140.215,218600000.0
2009-03-23 11:53:00,140.22,140.305,140.22,140.285,216200000.0
2009-03-23 11:54:00,140.285,140.3,140.27,140.3,89600000.0
2009-03-23 11:55:00,140.3,140.31,140.25,140.295,181400000.0
2009-03-23 11:56:00,140.29,140.33,140.245,140.295,339200000.0
2009-03-23 11:57:00,140.29,140.295,140.255,140.29,218000000.0
2009-03-23 11:58:00,140.295,140.33,140.25,140.29,254600000.0
2009-03-23 11:59:00,140.29,140.33,140.285,140.3,261400000.0
2009-03-23 12:00:00,140.29,140.305,140.27,140.3,368400000.0
2009-03-23 12:01:00,140.29,140.29,140.265,140.265,164200000.0
2009-03-23 12:02:00,140.265,140.265,140.23,140.245,230200000.0
2009-03-23 12:03:00,140.265,140.27,140.175,140.175,188000000.0
2009-03-23 12:04:00,140.18,140.255,140.18,140.22,90800000.0
2009-03-23 12:05:00,140.22,140.265,140.195,140.215,302800000.0
2009-03-23 12:06:00,140.215,140.28,140.21,140.235,351400000.0
2009-03-23 12:07:00,140.24,140.25,140.225,140.235,85000000.0
2009-03-23 12:08:00,140.235,140.27,140.22,140.24,151800000.0
2009-03-23 12:09:00,140.245,140.255,140.225,140.25,214200000.0
2009-03-23 12:10:00,140.255,140.28,140.225,140.255,208000000.0
2009-03-23 12:11:00,140.27,140.295,140.265,140.265,172400000.0
2009-03-23 12:12:00,140.265,140.325,140.235,140.32,248000000.0
2009-03-23 12:13:00,140.325,140.335,140.275,140.29,204600000.0
2009-03-23 12:14:00,140.29,140.38,140.29,140.35,147600000.0
2009-03-23 12:15:00,140.335,140.415,140.325,140.415,268800000.0
2009-03-23 12:16:00,140.425,140.44,140.4,140.44,502000000.0
2009-03-23 12:17:00,140.44,140.49,140.43,140.49,363000000.0
2009-03-23 12:18:00,140.49,140.52,140.465,140.485,487000000.0
2009-03-23 12:19:00,140.485,140.5,140.46,140.49,308800000.0
2009-03-23 12:20:00,140.49,140.52,140.43,140.505,294000000.0
2009-03-23 12:21:00,140.51,140.53,140.49,140.49,124200000.0
2009-03-23 12:22:00,140.49,140.525,140.475,140.525,115400000.0
2009-03-23 12:23:00,140.52,140.56,140.515,140.55,106200000.0
2009-03-23 12:24:00,140.55,140.55,140.49,140.545,129000000.0
2009-03-23 12:25:00,140.545,140.55,140.49,140.5,85800000.0
2009-03-23 12:26:00,140.505,140.575,140.455,140.545,235000000.0
2009-03-23 12:27:00,140.54,140.675,140.54,140.675,508000000.0
2009-03-23 12:28:00,140.675,140.72,140.635,140.71,458190566.0
2009-03-23 12:29:00,140.72,140.775,140.705,140.71,292900000.0
2009-03-23 12:30:00,140.71,140.71,140.59,140.63,417600000.0
2009-03-23 12:31:00,140.635,140.66,140.6,140.605,391000000.0
2009-03-23 12:32:00,140.59,140.615,140.58,140.615,289800000.0
2009-03-23 12:33:00,140.615,140.615,140.585,140.605,305600000.0
2009-03-23 12:34:00,140.615,140.635,140.575,140.575,226400000.0
2009-03-23 12:35:00,140.575,140.6,140.57,140.58,303000001.0
2009-03-23 12:36:00,140.565,140.615,140.555,140.6,341400001.0
2009-03-23 12:37:00,140.6,140.655,140.6,140.63,192400000.0
2009-03-23 12:38:00,140.635,140.66,140.54,140.55,408500001.0
2009-03-23 12:39:00,140.55,140.555,140.525,140.555,134200000.0
2009-03-23 12:40:00,140.555,140.57,140.53,140.56,138000000.0
2009-03-23 12:41:00,140.55,140.61,140.55,140.57,286600000.0
2009-03-23 12:42:00,140.57,140.62,140.56,140.595,265600000.0
2009-03-23 12:43:00,140.59,140.655,140.58,140.635,227000000.0
2009-03-23 12:44:00,140.625,140.625,140.525,140.56,95300000.0
2009-03-23 12:45:00,140.555,140.645,140.555,140.64,68800000.0
2009-03-23 12:46:00,140.64,140.64,140.595,140.63,88200000.0
2009-03-23 12:47:00,140.635,140.645,140.58,140.625,292400000.0
2009-03-23 12:48:00,140.625,140.635,140.605,140.605,221000000.0
2009-03-23 12:49:00,140.605,140.645,140.595,140.635,225300000.0
2009-03-23 12:50:00,140.635,140.655,140.575,140.625,302400000.0
2009-03-23 12:51:00,140.63,140.65,140.61,140.625,226400000.0
2009-03-23 12:52:00,140.62,140.675,140.605,140.635,271000000.0
2009-03-23 12:53:00,140.635,140.73,140.625,140.715,392200000.0
2009-03-23 12:54:00,140.715,140.725,140.665,140.705,322000000.0
2009-03-23 12:55:00,140.705,140.755,140.695,140.74,159800000.0
2009-03-23 12:56:00,140.74,140.83,140.74,140.83,239400000.0
2009-03-23 12:57:00,140.835,140.865,140.78,140.84,417400000.0
2009-03-23 12:58:00,140.845,140.85,140.78,140.805,425800000.0
2009-03-23 12:59:00,140.795,140.84,140.775,140.825,182600000.0
2009-03-23 13:00:00,140.825,140.85,140.77,140.78,246200000.0
2009-03-23 13:01:00,140.785,140.86,140.75,140.85,356600000.0
2009-03-23 13:02:00,140.855,140.875,140.835,140.845,167800000.0
2009-03-23 13:03:00,140.845,141.04,140.845,141.03,445900000.0
2009-03-23 13:04:00,141.03,141.095,141.015,141.085,586200000.0
2009-03-23 13:05:00,141.09,141.12,141.055,141.115,486200000.0
2009-03-23 13:06:00,141.095,141.13,141.08,141.085,266600000.0
2009-03-23 13:07:00,141.105,141.14,141.025,141.07,434400000.0
2009-03-23 13:08:00,141.085,141.085,141.04,141.065,245800000.0
2009-03-23 13:09:00,141.06,141.07,141.005,141.015,201600000.0
2009-03-23 13:10:00,141.02,141.035,140.99,140.99,260400000.0
2009-03-23 13:11:00,141.005,141.025,140.985,140.985,185400000.0
2009-03-23 13:12:00,140.985,141.01,140.96,141.01,209600000.0
2009-03-23 13:13:00,141.005,141.02,140.955,140.96,143600000.0
2009-03-23 13:14:00,140.965,141.02,140.96,141.015,167600000.0
2009-03-23 13:15:00,141.015,141.06,140.99,141.05,271000000.0
2009-03-23 13:16:00,141.05,141.175,141.05,141.175,338400000.0
2009-03-23 13:17:00,141.17,141.45,141.17,141.425,516400000.0
2009-03-23 13:18:00,141.425,141.54,141.415,141.51,432899999.0
2009-03-23 13:19:00,141.51,141.71,141.5,141.71,566100000.0
2009-03-23 13:20:00,141.705,141.835,141.695,141.785,556100000.0
2009-03-23 13:21:00,141.795,141.81,141.715,141.78,415700000.0
2009-03-23 13:22:00,141.78,141.875,141.765,141.78,555600000.0
2009-03-23 13:23:00,141.78,141.83,141.75,141.8,403000000.0
2009-03-23 13:24:00,141.8,141.8,141.68,141.695,362300000.0
2009-03-23 13:25:00,141.705,141.76,141.685,141.72,344400000.0
2009-03-23 13:26:00,141.715,141.715,141.65,141.71,263400000.0
2009-03-23 13:27:00,141.705,141.725,141.6,141.6,344400000.0
2009-03-23 13:28:00,141.595,141.655,141.595,141.645,263400000.0
2009-03-23 13:29:00,141.645,141.705,141.625,141.635,312600000.0
2009-03-23 13:30:00,141.62,141.64,141.56,141.57,231800000.0
2009-03-23 13:31:00,141.57,141.575,141.525,141.54,350200000.0
2009-03-23 13:32:00,141.54,141.61,141.54,141.59,323000000.0
2009-03-23 13:33:00,141.59,141.59,141.525,141.525,190600000.0
2009-03-23 13:34:00,141.53,141.55,141.475,141.49,317000000.0
2009-03-23 13:35:00,141.49,141.515,141.475,141.485,279800000.0
2009-03-23 13:36:00,141.48,141.495,141.455,141.455,250600000.0
2009-03-23 13:37:00,141.455,141.505,141.45,141.485,333600000.0
2009-03-23 13:38:00,141.49,141.55,141.47,141.55,314400000.0
2009-03-23 13:39:00,141.55,141.595,141.515,141.59,262800000.0
2009-03-23 13:40:00,141.58,141.605,141.545,141.565,277400000.0
2009-03-23 13:41:00,141.57,141.57,141.5,141.515,185000000.0
2009-03-23 13:42:00,141.505,141.545,141.48,141.53,227800000.0
2009-03-23 13:43:00,141.53,141.54,141.495,141.53,99400000.0
2009-03-23 13:44:00,141.53,141.53,141.5,141.505,104100000.0
2009-03-23 13:45:00,141.505,141.505,141.465,141.485,218700000.0
2009-03-23 13:46:00,141.48,141.495,141.44,141.455,217600000.0
2009-03-23 13:47:00,141.46,141.485,141.435,141.46,280800000.0
2009-03-23 13:48:00,141.47,141.47,141.42,141.435,381000000.0
2009-03-23 13:49:00,141.435,141.49,141.435,141.465,272600000.0
2009-03-23 13:50:00,141.47,141.52,141.455,141.49,322600000.0
2009-03-23 13:51:00,141.49,141.52,141.46,141.485,257400000.0
2009-03-23 13:52:00,141.48,141.485,141.42,141.45,133600000.0
2009-03-23 13:53:00,141.445,141.495,141.405,141.485,491000000.0
2009-03-23 13:54:00,141.49,141.51,141.46,141.48,295000000.0
2009-03-23 13:55:00,141.48,141.485,141.435,141.46,288200000.0
2009-03-23 13:56:00,141.46,141.47,141.44,141.455,212200000.0
2009-03-23 13:57:00,141.46,141.465,141.41,141.43,182400000.0
2009-03-23 13:58:00,141.43,141.495,141.43,141.48,204000000.0
2009-03-23 13:59:00,141.485,141.5,141.44,141.45,98600000.0
2009-03-23 14:00:00,141.445,141.49,141.43,141.48,185200000.0
2009-03-23 14:01:00,141.48,141.48,141.385,141.445,312300000.0
2009-03-23 14:02:00,141.425,141.45,141.39,141.445,391600000.0
2009-03-23 14:03:00,141.44,141.465,141.4,141.425,322000000.0
2009-03-23 14:04:00,141.445,141.475,141.41,141.46,291400000.0
2009-03-23 14:05:00,141.46,141.46,141.305,141.305,454799999.0
2009-03-23 14:06:00,141.305,141.31,141.22,141.27,377800000.0
2009-03-23 14:07:00,141.275,141.29,141.205,141.225,275000000.0
2009-03-23 14:08:00,141.23,141.295,141.21,141.235,358400000.0
2009-03-23 14:09:00,141.25,141.29,141.23,141.29,288400000.0
2009-03-23 14:10:00,141.285,141.36,141.265,141.305,302600000.0
2009-03-23 14:11:00,141.295,141.32,141.225,141.23,306000000.0
2009-03-23 14:12:00,141.23,141.245,140.97,140.975,333000000.0
2009-03-23 14:13:00,140.965,141.05,140.915,141.05,476200000.0
2009-03-23 14:14:00,141.06,141.145,141.025,141.13,274200000.0
2009-03-23 14:15:00,141.12,141.23,141.115,141.205,287600000.0
2009-03-23 14:16:00,141.2,141.205,140.975,141.025,203800000.0
2009-03-23 14:17:00,141.04,141.05,140.98,141.005,241200000.0
2009-03-23 14:18:00,141.005,141.065,140.975,141.02,420800000.0
2009-03-23 14:19:00,141.02,141.2,141.015,141.09,332515582.0
2009-03-23 14:20:00,141.09,141.145,140.985,141.015,544823385.0
2009-03-23 14:21:00,141.025,141.085,140.945,140.945,287400000.0
2009-03-23 14:22:00,140.945,140.97,140.685,140.695,296200000.0
2009-03-23 14:23:00,140.685,140.745,140.66,140.7,300800000.0
2009-03-23 14:24:00,140.7,140.84,140.695,140.835,339800000.0
2009-03-23 14:25:00,140.84,140.915,140.84,140.915,247200000.0
2009-03-23 14:26:00,140.91,140.97,140.91,140.96,132600000.0
2009-03-23 14:27:00,140.955,141.025,140.91,141.015,248200000.0
2009-03-23 14:28:00,141.005,141.03,140.92,140.92,251400000.0
2009-03-23 14:29:00,140.925,140.945,140.88,140.915,404000000.0
2009-03-23 14:30:00,140.92,140.955,140.87,140.955,290400000.0
2009-03-23 14:31:00,140.955,141.005,140.94,141.005,281400000.0
2009-03-23 14:32:00,141.005,141.005,140.92,140.975,293800000.0
2009-03-23 14:33:00,140.955,141.0,140.95,140.95,204200000.0
2009-03-23 14:34:00,140.95,140.955,140.82,140.875,619699999.0
2009-03-23 14:35:00,140.875,140.915,140.84,140.845,234600000.0
2009-03-23 14:36:00,140.86,140.915,140.86,140.915,81400000.0
2009-03-23 14:37:00,140.915,140.945,140.89,140.895,140000000.0
2009-03-23 14:38:00,140.89,140.95,140.89,140.925,222600000.0
2009-03-23 14:39:00,140.935,140.975,140.925,140.955,160000000.0
2009-03-23 14:40:00,140.955,140.955,140.9,140.9,100400000.0
2009-03-23 14:41:00,140.895,140.905,140.845,140.89,214000000.0
2009-03-23 14:42:00,140.885,140.99,140.885,140.99,186800000.0
2009-03-23 14:43:00,140.99,141.005,140.945,140.995,333600000.0
2009-03-23 14:44:00,140.995,141.015,140.945,141.005,283200000.0
2009-03-23 14:45:00,141.0,141.005,140.925,140.95,262400000.0
2009-03-23 14:46:00,140.955,140.995,140.92,140.985,400200000.0
2009-03-23 14:47:00,140.975,141.095,140.965,141.075,354600000.0
2009-03-23 14:48:00,141.075,141.075,141.03,141.035,204600000.0
2009-03-23 14:49:00,141.035,141.105,141.03,141.075,294600000.0
2009-03-23 14:50:00,141.075,141.075,141.015,141.055,214200000.0
2009-03-23 14:51:00,141.055,141.075,141.02,141.065,321400000.0
2009-03-23 14:52:00,141.065,141.09,141.04,141.065,244000000.0
2009-03-23 14:53:00,141.065,141.07,141.0,141.04,321400000.0
2009-03-23 14:54:00,141.04,141.085,140.88,140.965,403200000.0
2009-03-23 14:55:00,140.96,140.975,140.82,140.865,355740095.0
2009-03-23 14:56:00,140.905,140.96,140.875,140.93,509200000.0
2009-03-23 14:57:00,140.93,141.145,140.91,141.055,426300000.0
2009-03-23 14:58:00,141.055,141.235,141.05,141.225,646400000.0
2009-03-23 14:59:00,141.22,141.25,141.075,141.12,261200000.0
2009-03-23 15:00:00,141.13,141.44,141.12,141.405,346300000.0
2009-03-23 15:01:00,141.36,141.39,141.305,141.35,369000000.0
2009-03-23 15:02:00,141.345,141.38,141.34,141.36,254000000.0
2009-03-23 15:03:00,141.37,141.405,141.315,141.33,358800000.0
2009-03-23 15:04:00,141.33,141.395,141.31,141.395,243400000.0
2009-03-23 15:05:00,141.39,141.39,141.315,141.32,359200000.0
2009-03-23 15:06:00,141.325,141.345,141.305,141.325,93000000.0
2009-03-23 15:07:00,141.33,141.345,141.255,141.285,147800000.0
2009-03-23 15:08:00,141.27,141.29,141.055,141.07,300100000.0
2009-03-23 15:09:00,141.065,141.11,141.05,141.085,241400000.0
2009-03-23 15:10:00,141.085,141.095,141.0,141.0,381600000.0
2009-03-23 15:11:00,141.01,141.015,140.845,141.015,528700000.0
2009-03-23 15:12:00,141.015,141.065,141.0,141.025,467500000.0
2009-03-23 15:13:00,141.03,141.045,141.005,141.04,376400000.0
2009-03-23 15:14:00,141.04,141.05,140.94,141.035,522899999.0
2009-03-23 15:15:00,141.025,141.14,141.025,141.115,309900000.0
2009-03-23 15:16:00,141.12,141.12,141.065,141.085,179400000.0
2009-03-23 15:17:00,141.085,141.105,141.045,141.065,261500000.0
2009-03-23 15:18:00,141.055,141.165,141.02,141.115,391100000.0
2009-03-23 15:19:00,141.115,141.175,141.065,141.075,360200000.0
2009-03-23 15:20:00,141.09,141.09,141.025,141.04,128000000.0
2009-03-23 15:21:00,141.035,141.055,140.96,140.97,278400000.0
2009-03-23 15:22:00,140.975,140.975,140.82,140.865,426800000.0
2009-03-23 15:23:00,140.85,140.87,140.79,140.815,268200000.0
2009-03-23 15:24:00,140.82,140.865,140.775,140.835,354500000.0
2009-03-23 15:25:00,140.84,140.875,140.835,140.845,175200000.0
2009-03-23 15:26:00,140.85,140.865,140.775,140.855,229500000.0
2009-03-23 15:27:00,140.845,140.9,140.815,140.825,254800000.0
2009-03-23 15:28:00,140.83,140.855,140.785,140.8,234200000.0
2009-03-23 15:29:00,140.795,140.835,140.78,140.785,212800000.0
2009-03-23 15:30:00,140.785,140.82,140.765,140.79,416600000.0
2009-03-23 15:31:00,140.785,140.965,140.785,140.94,380200000.0
2009-03-23 15:32:00,140.935,140.955,140.865,140.895,251800000.0
2009-03-23 15:33:00,140.895,140.94,140.845,140.935,337000000.0
2009-03-23 15:34:00,140.925,140.93,140.8,140.875,352600000.0
2009-03-23 15:35:00,140.875,140.94,140.87,140.885,345800000.0
2009-03-23 15:36:00,140.89,140.92,140.865,140.9,236200000.0
2009-03-23 15:37:00,140.895,140.99,140.89,140.975,180400000.0
2009-03-23 15:38:00,140.985,141.105,140.985,141.105,432600000.0
2009-03-23 15:39:00,141.105,141.12,141.005,141.02,393600000.0
2009-03-23 15:40:00,141.02,141.065,140.965,141.0,226200000.0
2009-03-23 15:41:00,141.0,141.095,140.945,140.965,355800000.0
2009-03-23 15:42:00,140.96,140.99,140.935,140.965,458800000.0
2009-03-23 15:43:00,140.965,140.965,140.925,140.94,229000000.0
2009-03-23 15:44:00,140.94,141.01,140.935,140.995,254800000.0
2009-03-23 15:45:00,141.01,141.195,141.01,141.195,330400000.0
2009-03-23 15:46:00,141.17,141.195,141.04,141.11,432200000.0
2009-03-23 15:47:00,141.105,141.11,141.035,141.1,561000000.0
2009-03-23 15:48:00,141.095,141.11,140.92,141.105,555400000.0
2009-03-23 15:49:00,141.11,141.11,140.94,140.96,645800000.0
2009-03-23 15:50:00,140.97,141.03,140.915,140.995,476600000.0
2009-03-23 15:51:00,140.99,141.035,140.93,140.95,539400000.0
2009-03-23 15:52:00,140.945,141.09,140.835,141.09,440000000.0
2009-03-23 15:53:00,141.08,141.165,140.96,141.125,540100000.0
2009-03-23 15:54:00,141.13,141.13,140.99,141.03,397800000.0
2009-03-23 15:55:00,141.04,141.04,140.87,140.945,339800000.0
2009-03-23 15:56:00,140.95,141.04,140.905,140.955,396400000.0
2009-03-23 15:57:00,140.96,140.96,140.795,140.815,434800000.0
2009-03-23 15:58:00,140.82,140.915,140.81,140.9,378400000.0
2009-03-23 15:59:00,140.895,140.91,140.76,140.78,455500000.0
2009-03-23 16:00:00,140.775,140.965,140.775,140.935,811800000.0
2009-03-23 16:01:00,140.93,141.075,140.93,141.015,317600000.0
2009-03-23 16:02:00,141.015,141.035,140.945,141.035,419400000.0
2009-03-23 16:03:00,141.035,141.105,140.975,141.105,315000000.0
2009-03-23 16:04:00,141.12,141.14,141.08,141.14,387600000.0
2009-03-23 16:05:00,141.14,141.14,141.065,141.09,334600000.0
2009-03-23 16:06:00,141.095,141.18,141.095,141.125,440400000.0
2009-03-23 16:07:00,141.125,141.14,141.1,141.105,379400000.0
2009-03-23 16:08:00,141.09,141.105,141.055,141.1,584600000.0
2009-03-23 16:09:00,141.095,141.185,141.055,141.135,698800000.0
2009-03-23 16:10:00,141.135,141.155,141.04,141.085,550900000.0
2009-03-23 16:11:00,141.08,141.08,141.015,141.055,474200000.0
2009-03-23 16:12:00,141.055,141.09,141.025,141.09,338200000.0
2009-03-23 16:13:00,141.09,141.09,140.96,140.99,425300000.0
2009-03-23 16:14:00,140.99,141.005,140.905,140.97,385300000.0
2009-03-23 16:15:00,140.975,141.04,140.975,141.015,307999999.0
2009-03-23 16:16:00,141.015,141.175,141.015,141.165,305400000.0
2009-03-23 16:17:00,141.165,141.205,141.105,141.18,261100000.0
2009-03-23 16:18:00,141.175,141.235,141.135,141.185,213300000.0
2009-03-23 16:19:00,141.19,141.2,141.1,141.1,365400001.0
2009-03-23 16:20:00,141.11,141.16,141.095,141.155,473400000.0
2009-03-23 16:21:00,141.155,141.19,141.135,141.175,438400000.0
2009-03-23 16:22:00,141.185,141.235,141.15,141.235,479600000.0
2009-03-23 16:23:00,141.23,141.23,141.055,141.06,703200000.0
2009-03-23 16:24:00,141.065,141.1,141.015,141.07,352700000.0
2009-03-23 16:25:00,141.07,141.1,140.97,140.97,354500000.0
2009-03-23 16:26:00,140.965,140.97,140.865,140.915,572200000.0
2009-03-23 16:27:00,140.92,140.975,140.915,140.955,390200000.0
2009-03-23 16:28:00,140.955,140.99,140.935,140.945,191400000.0
2009-03-23 16:29:00,140.945,140.955,140.86,140.9,152600000.0
2009-03-23 16:30:00,140.865,140.89,140.825,140.855,436600000.0
2009-03-23 16:31:00,140.855,140.92,140.835,140.905,279600000.0
2009-03-23 16:32:00,140.905,140.99,140.9,140.95,474800000.0
2009-03-23 16:33:00,140.955,140.99,140.795,140.865,470600000.0
2009-03-23 16:34:00,140.865,140.965,140.85,140.965,516600000.0
2009-03-23 16:35:00,140.97,141.0,140.945,141.0,458600000.0
2009-03-23 16:36:00,141.0,141.04,141.0,141.01,369600000.0
2009-03-23 16:37:00,141.01,141.025,140.885,140.915,391500000.0
2009-03-23 16:38:00,140.91,140.955,140.9,140.945,396000000.0
2009-03-23 16:39:00,140.95,140.97,140.93,140.96,333000000.0
2009-03-23 16:40:00,140.965,140.975,140.855,140.86,494600000.0
2009-03-23 16:41:00,140.855,140.87,140.775,140.805,453200000.0
2009-03-23 16:42:00,140.815,140.815,140.765,140.77,315200000.0
2009-03-23 16:43:00,140.77,140.78,140.63,140.655,493500000.0
2009-03-23 16:44:00,140.655,140.71,140.65,140.695,278600000.0
2009-03-23 16:45:00,140.695,140.705,140.61,140.615,335200000.0
2009-03-23 16:46:00,140.61,140.61,140.58,140.595,216800000.0
2009-03-23 16:47:00,140.59,140.615,140.57,140.595,264000000.0
2009-03-23 16:48:00,140.595,140.625,140.53,140.535,364600000.0
2009-03-23 16:49:00,140.535,140.54,140.48,140.495,355400000.0
2009-03-23 16:50:00,140.5,140.53,140.345,140.39,425100000.0
2009-03-23 16:51:00,140.4,140.425,140.33,140.375,419400000.0
2009-03-23 16:52:00,140.365,140.45,140.36,140.45,448600000.0
2009-03-23 16:53:00,140.45,140.53,140.42,140.43,451200000.0
2009-03-23 16:54:00,140.44,140.5,140.37,140.47,359800000.0
2009-03-23 16:55:00,140.485,140.56,140.485,140.55,221200000.0
2009-03-23 16:56:00,140.55,140.675,140.5,140.675,427600000.0
2009-03-23 16:57:00,140.67,140.76,140.64,140.745,487000000.0
2009-03-23 16:58:00,140.74,140.82,140.735,140.79,503800000.0
2009-03-23 16:59:00,140.795,140.905,140.74,140.785,695800000.0
2009-03-23 17:00:00,140.76,140.815,140.705,140.715,602100002.0
2009-03-23 17:01:00,140.715,140.735,140.515,140.565,590900000.0
2009-03-23 17:02:00,140.555,140.575,140.48,140.5,506500000.0
2009-03-23 17:03:00,140.505,140.67,140.505,140.655,568200000.0
2009-03-23 17:04:00,140.65,140.655,140.505,140.515,448200000.0
2009-03-23 17:05:00,140.55,140.57,140.415,140.415,617900000.0
2009-03-23 17:06:00,140.415,140.425,140.38,140.405,435000000.0
2009-03-23 17:07:00,140.405,140.475,140.405,140.475,333800000.0
2009-03-23 17:08:00,140.49,140.49,140.405,140.405,300600000.0
2009-03-23 17:09:00,140.405,140.455,140.36,140.455,435300000.0
2009-03-23 17:10:00,140.455,140.55,140.44,140.55,278100000.0
2009-03-23 17:11:00,140.54,140.54,140.475,140.5,402400000.0
2009-03-23 17:12:00,140.5,140.515,140.425,140.435,255000000.0
2009-03-23 17:13:00,140.435,140.515,140.435,140.51,292200000.0
2009-03-23 17:14:00,140.51,140.54,140.47,140.52,411000000.0
2009-03-23 17:15:00,140.53,140.55,140.465,140.485,239500000.0
2009-03-23 17:16:00,140.48,140.565,140.48,140.55,177200000.0
2009-03-23 17:17:00,140.55,140.555,140.425,140.425,469000000.0
2009-03-23 17:18:00,140.425,140.485,140.395,140.475,505800000.0
2009-03-23 17:19:00,140.48,140.5,140.45,140.46,372800000.0
2009-03-23 17:20:00,140.465,140.48,140.44,140.45,286800000.0
2009-03-23 17:21:00,140.445,140.455,140.36,140.38,403800000.0
2009-03-23 17:22:00,140.375,140.5,140.345,140.475,168400000.0
2009-03-23 17:23:00,140.47,140.595,140.46,140.585,272200000.0
2009-03-23 17:24:00,140.585,140.585,140.485,140.54,190000000.0
2009-03-23 17:25:00,140.54,140.54,140.445,140.49,360600000.0
2009-03-23 17:26:00,140.48,140.635,140.48,140.55,278200000.0
2009-03-23 17:27:00,140.55,140.625,140.545,140.61,233800000.0
2009-03-23 17:28:00,140.6,140.64,140.56,140.63,361200000.0
2009-03-23 17:29:00,140.635,140.79,140.61,140.785,458400000.0
2009-03-23 17:30:00,140.78,140.795,140.72,140.76,538000000.0
2009-03-23 17:31:00,140.765,140.78,140.69,140.71,310600000.0
2009-03-23 17:32:00,140.71,140.74,140.685,140.695,129000000.0
2009-03-23 17:33:00,140.695,140.825,140.68,140.76,454400000.0
2009-03-23 17:34:00,140.76,140.775,140.71,140.765,198600000.0
2009-03-23 17:35:00,140.765,140.79,140.73,140.73,235800000.0
2009-03-23 17:36:00,140.73,140.755,140.725,140.725,237800000.0
2009-03-23 17:37:00,140.73,140.76,140.715,140.72,299600000.0
2009-03-23 17:38:00,140.72,140.81,140.715,140.795,258800000.0
2009-03-23 17:39:00,140.795,140.8,140.75,140.77,223600000.0
2009-03-23 17:40:00,140.775,140.81,140.755,140.81,386400000.0
2009-03-23 17:41:00,140.8,140.815,140.76,140.79,325200000.0
2009-03-23 17:42:00,140.795,140.835,140.785,140.81,194600000.0
2009-03-23 17:43:00,140.81,140.82,140.8,140.81,228400000.0
2009-03-23 17:44:00,140.815,140.895,140.805,140.84,458800000.0
2009-03-23 17:45:00,140.84,140.915,140.835,140.865,522000000.0
2009-03-23 17:46:00,140.87,140.92,140.825,140.83,408000000.0
2009-03-23 17:47:00,140.83,140.89,140.825,140.85,226400000.0
2009-03-23 17:48:00,140.855,140.875,140.805,140.83,203000000.0
2009-03-23 17:49:00,140.865,140.885,140.795,140.87,357600000.0
2009-03-23 17:50:00,140.87,140.87,140.75,140.78,412200000.0
2009-03-23 17:51:00,140.77,140.785,140.73,140.785,658800000.0
2009-03-23 17:52:00,140.79,140.855,140.76,140.845,583000000.0
2009-03-23 17:53:00,140.855,140.875,140.805,140.83,601800000.0
2009-03-23 17:54:00,140.83,140.895,140.81,140.865,561300000.0
2009-03-23 17:55:00,140.87,140.89,140.81,140.89,351600000.0
2009-03-23 17:56:00,140.89,140.92,140.86,140.91,427200000.0
2009-03-23 17:57:00,140.915,140.915,140.865,140.905,373400000.0
2009-03-23 17:58:00,140.895,140.96,140.885,140.945,442400000.0
2009-03-23 17:59:00,140.945,141.105,140.925,141.06,548500000.0
2009-03-23 18:00:00,141.06,141.085,140.975,141.03,701700000.0
2009-03-23 18:01:00,141.03,141.05,140.945,140.975,471800000.0
2009-03-23 18:02:00,140.98,140.99,140.895,140.895,394800000.0
2009-03-23 18:03:00,140.895,140.9,140.765,140.81,614600000.0
2009-03-23 18:04:00,140.825,140.825,140.755,140.755,460600000.0
2009-03-23 18:05:00,140.755,140.79,140.735,140.735,471800000.0
2009-03-23 18:06:00,140.735,140.735,140.665,140.725,541200000.0
2009-03-23 18:07:00,140.725,140.745,140.69,140.715,593400000.0
2009-03-23 18:08:00,140.715,140.73,140.71,140.71,299800000.0
2009-03-23 18:09:00,140.71,140.745,140.68,140.745,298400000.0
2009-03-23 18:10:00,140.75,140.83,140.75,140.815,501800000.0
2009-03-23 18:11:00,140.81,140.835,140.765,140.825,480200000.0
2009-03-23 18:12:00,140.84,140.86,140.82,140.85,271200000.0
2009-03-23 18:13:00,140.85,140.87,140.84,140.845,290200000.0
2009-03-23 18:14:00,140.845,140.855,140.83,140.85,353000000.0
2009-03-23 18:15:00,140.855,140.86,140.83,140.845,258000000.0
2009-03-23 18:16:00,140.845,140.89,140.84,140.845,296800000.0
2009-03-23 18:17:00,140.84,140.84,140.8,140.81,187200000.0
2009-03-23 18:18:00,140.81,140.825,140.8,140.825,181200000.0
2009-03-23 18:19:00,140.825,140.83,140.825,140.83,85600000.0
2009-03-23 18:20:00,140.84,140.86,140.82,140.845,319800000.0
2009-03-23 18:21:00,140.84,140.845,140.685,140.695,295200000.0
2009-03-23 18:22:00,140.695,140.7,140.58,140.61,313400000.0
2009-03-23 18:23:00,140.61,140.68,140.61,140.67,323000000.0
2009-03-23 18:24:00,140.665,140.73,140.645,140.73,280600000.0
2009-03-23 18:25:00,140.73,140.735,140.705,140.715,241400000.0
2009-03-23 18:26:00,140.715,140.745,140.695,140.695,217000000.0
2009-03-23 18:27:00,140.69,140.835,140.69,140.83,473600000.0
2009-03-23 18:28:00,140.82,140.825,140.775,140.805,224000000.0
2009-03-23 18:29:00,140.815,140.82,140.725,140.735,321200000.0
2009-03-23 18:30:00,140.735,140.865,140.735,140.83,330800000.0
2009-03-23 18:31:00,140.825,140.83,140.765,140.765,248600000.0
2009-03-23 18:32:00,140.78,140.855,140.78,140.855,353200000.0
2009-03-23 18:33:00,140.865,140.88,140.85,140.85,159200000.0
2009-03-23 18:34:00,140.855,140.855,140.78,140.84,163000000.0
2009-03-23 18:35:00,140.845,140.85,140.81,140.81,101200000.0
2009-03-23 18:36:00,140.81,140.835,140.79,140.8,230400000.0
2009-03-23 18:37:00,140.795,140.805,140.76,140.79,253000000.0
2009-03-23 18:38:00,140.78,140.84,140.77,140.825,194800000.0
2009-03-23 18:39:00,140.81,140.86,140.775,140.815,267800000.0
2009-03-23 18:40:00,140.815,140.825,140.73,140.73,102600000.0
2009-03-23 18:41:00,140.73,140.77,140.715,140.765,165400000.0
2009-03-23 18:42:00,140.77,140.815,140.745,140.8,138600000.0
2009-03-23 18:43:00,140.8,140.825,140.79,140.79,177000000.0
2009-03-23 18:44:00,140.785,140.805,140.765,140.77,145400000.0
2009-03-23 18:45:00,140.77,140.78,140.735,140.765,67200000.0
2009-03-23 18:46:00,140.77,140.77,140.715,140.735,152600000.0
2009-03-23 18:47:00,140.74,140.765,140.58,140.59,157200000.0
2009-03-23 18:48:00,140.585,140.64,140.56,140.635,195600000.0
2009-03-23 18:49:00,140.64,140.695,140.64,140.695,116400000.0
2009-03-23 18:50:00,140.69,140.71,140.66,140.665,111000000.0
2009-03-23 18:51:00,140.665,140.71,140.665,140.67,82400000.0
2009-03-23 18:52:00,140.675,140.685,140.595,140.63,160400000.0
2009-03-23 18:53:00,140.635,140.695,140.625,140.65,223000000.0
2009-03-23 18:54:00,140.66,140.67,140.64,140.64,176200000.0
2009-03-23 18:55:00,140.635,140.665,140.615,140.65,111000000.0
2009-03-23 18:56:00,140.65,140.665,140.505,140.555,368200001.0
2009-03-23 18:57:00,140.555,140.595,140.51,140.56,274000000.0
2009-03-23 18:58:00,140.57,140.6,140.485,140.51,270400000.0
2009-03-23 18:59:00,140.525,140.55,140.415,140.445,319400000.0
2009-03-23 19:00:00,140.43,140.465,140.39,140.44,228800000.0
2009-03-23 19:01:00,140.425,140.475,140.415,140.475,142600000.0
2009-03-23 19:02:00,140.475,140.485,140.435,140.45,158800000.0
2009-03-23 19:03:00,140.465,140.505,140.46,140.475,256000000.0
2009-03-23 19:04:00,140.48,140.485,140.44,140.445,133200000.0
2009-03-23 19:05:00,140.44,140.52,140.42,140.51,420000000.0
2009-03-23 19:06:00,140.51,140.53,140.385,140.415,342400000.0
2009-03-23 19:07:00,140.415,140.53,140.405,140.465,241800000.0
2009-03-23 19:08:00,140.465,140.515,140.37,140.5,324000000.0
2009-03-23 19:09:00,140.475,140.555,140.475,140.54,327200000.0
2009-03-23 19:10:00,140.535,140.635,140.525,140.615,257800000.0
2009-03-23 19:11:00,140.615,140.615,140.525,140.565,169400000.0
2009-03-23 19:12:00,140.56,140.62,140.56,140.585,180600000.0
2009-03-23 19:13:00,140.59,140.745,140.59,140.745,163200000.0
2009-03-23 19:14:00,140.72,140.85,140.695,140.85,453200000.0
2009-03-23 19:15:00,140.85,140.91,140.8,140.815,327600000.0
2009-03-23 19:16:00,140.81,140.815,140.79,140.8,177000000.0
2009-03-23 19:17:00,140.81,140.825,140.795,140.825,59200000.0
2009-03-23 19:18:00,140.835,140.87,140.82,140.82,61400000.0
2009-03-23 19:19:00,140.815,140.815,140.755,140.765,94000000.0
2009-03-23 19:20:00,140.765,140.885,140.75,140.875,332200000.0
2009-03-23 19:21:00,140.865,140.91,140.84,140.88,250000000.0
2009-03-23 19:22:00,140.885,140.905,140.85,140.885,202200000.0
2009-03-23 19:23:00,140.89,140.98,140.89,140.975,332600000.0
2009-03-23 19:24:00,140.97,141.0,140.94,140.95,389400000.0
2009-03-23 19:25:00,140.955,140.965,140.775,140.84,291600000.0
2009-03-23 19:26:00,140.83,140.875,140.825,140.835,190800000.0
2009-03-23 19:27:00,140.835,140.87,140.785,140.855,228000000.0
2009-03-23 19:28:00,140.855,140.855,140.8,140.84,240600000.0
2009-03-23 19:29:00,140.855,140.855,140.775,140.785,137600000.0
2009-03-23 19:30:00,140.795,140.845,140.78,140.835,132200000.0
2009-03-23 19:31:00,140.845,140.875,140.8,140.865,188800000.0
2009-03-23 19:32:00,140.855,140.865,140.8,140.815,168400000.0
2009-03-23 19:33:00,140.81,140.815,140.7,140.715,224600000.0
2009-03-23 19:34:00,140.705,140.715,140.68,140.68,72000000.0
2009-03-23 19:35:00,140.68,140.705,140.67,140.705,147000000.0
2009-03-23 19:36:00,140.705,140.73,140.7,140.7,54600000.0
2009-03-23 19:37:00,140.705,140.705,140.635,140.64,67000000.0
2009-03-23 19:38:00,140.645,140.67,140.64,140.665,175000000.0
2009-03-23 19:39:00,140.67,140.7,140.645,140.675,201200000.0
2009-03-23 19:40:00,140.675,140.685,140.66,140.665,104600000.0
2009-03-23 19:41:00,140.67,140.685,140.64,140.67,159400000.0
2009-03-23 19:42:00,140.67,140.67,140.635,140.635,59400000.0
2009-03-23 19:43:00,140.64,140.645,140.635,140.645,11000000.0
2009-03-23 19:44:00,140.65,140.65,140.635,140.645,14400000.0
2009-03-23 19:45:00,140.645,140.645,140.62,140.62,44400000.0
2009-03-23 19:46:00,140.615,140.635,140.6,140.63,53400000.0
2009-03-23 19:47:00,140.625,140.625,140.555,140.555,109200000.0
2009-03-23 19:48:00,140.565,140.575,140.505,140.55,51600000.0
2009-03-23 19:49:00,140.55,140.605,140.52,140.575,110200000.0
2009-03-23 19:50:00,140.58,140.595,140.465,140.49,141800000.0
2009-03-23 19:51:00,140.49,140.495,140.35,140.43,185600000.0
2009-03-23 19:52:00,140.435,140.45,140.395,140.41,101000000.0
2009-03-23 19:53:00,140.405,140.41,140.36,140.365,96800000.0
2009-03-23 19:54:00,140.365,140.44,140.365,140.41,110200000.0
2009-03-23 19:55:00,140.41,140.45,140.375,140.425,118000000.0
2009-03-23 19:56:00,140.42,140.46,140.375,140.395,104400000.0
2009-03-23 19:57:00,140.39,140.425,140.38,140.39,66800000.0
2009-03-23 19:58:00,140.385,140.415,140.335,140.38,294000000.0
2009-03-23 19:59:00,140.375,140.41,140.37,140.395,162000000.0
2009-03-23 20:00:00,140.4,140.45,140.365,140.44,68800000.0
2009-03-23 20:01:00,140.44,140.57,140.42,140.545,255200000.0
2009-03-23 20:02:00,140.54,140.615,140.52,140.595,106400000.0
2009-03-23 20:03:00,140.6,140.615,140.58,140.615,83200000.0
2009-03-23 20:04:00,140.615,140.685,140.615,140.67,128000000.0
2009-03-23 20:05:00,140.67,140.69,140.655,140.68,43600000.0
2009-03-23 20:06:00,140.685,140.72,140.685,140.71,40800000.0
2009-03-23 20:07:00,140.705,140.705,140.665,140.69,159000000.0
2009-03-23 20:08:00,140.69,140.705,140.62,140.635,169200000.0
2009-03-23 20:09:00,140.64,140.66,140.64,140.65,168200000.0
2009-03-23 20:10:00,140.655,140.685,140.63,140.65,75800000.0
2009-03-23 20:11:00,140.645,140.655,140.585,140.605,114800000.0
2009-03-23 20:12:00,140.6,140.62,140.57,140.595,210200000.0
2009-03-23 20:13:00,140.585,140.6,140.58,140.6,61000000.0
2009-03-23 20:14:00,140.61,140.675,140.61,140.675,76800000.0
2009-03-23 20:15:00,140.675,140.675,140.61,140.62,55200000.0
2009-03-23 20:16:00,140.62,140.67,140.61,140.65,49800000.0
2009-03-23 20:17:00,140.65,140.695,140.65,140.67,66400000.0
2009-03-23 20:18:00,140.665,140.68,140.625,140.675,117800000.0
2009-03-23 20:19:00,140.675,140.685,140.615,140.64,87000000.0
2009-03-23 20:20:00,140.645,140.675,140.64,140.675,113800000.0
2009-03-23 20:21:00,140.67,140.69,140.65,140.685,35600000.0
2009-03-23 20:22:00,140.69,140.76,140.685,140.73,48000000.0
2009-03-23 20:23:00,140.735,140.75,140.695,140.74,63800000.0
2009-03-23 20:24:00,140.735,140.74,140.66,140.72,50200000.0
2009-03-23 20:25:00,140.71,140.765,140.71,140.765,70600000.0
2009-03-23 20:26:00,140.775,140.8,140.755,140.795,60200000.0
2009-03-23 20:27:00,140.81,140.82,140.755,140.78,85400000.0
2009-03-23 20:28:00,140.78,140.795,140.775,140.79,37200000.0
2009-03-23 20:29:00,140.79,140.825,140.785,140.82,48400000.0
2009-03-23 20:30:00,140.82,140.835,140.8,140.835,60400000.0
2009-03-23 20:31:00,140.84,140.89,140.815,140.86,81800000.0
2009-03-23 20:32:00,140.86,140.905,140.86,140.905,87400000.0
2009-03-23 20:33:00,140.905,140.92,140.88,140.89,91800000.0
2009-03-23 20:34:00,140.89,140.915,140.855,140.855,146000000.0
2009-03-23 20:35:00,140.86,140.875,140.855,140.87,60800000.0
2009-03-23 20:36:00,140.875,140.885,140.855,140.875,98200000.0
2009-03-23 20:37:00,140.875,140.875,140.86,140.875,21400000.0
2009-03-23 20:38:00,140.885,140.895,140.855,140.865,104200000.0
2009-03-23 20:39:00,140.87,140.87,140.845,140.855,187200000.0
2009-03-23 20:40:00,140.855,140.87,140.845,140.87,53400000.0
2009-03-23 20:41:00,140.865,140.92,140.855,140.875,58600000.0
2009-03-23 20:42:00,140.875,140.89,140.87,140.88,43000000.0
2009-03-23 20:43:00,140.875,140.88,140.87,140.87,23200000.0
2009-03-23 20:44:00,140.88,140.94,140.87,140.94,153800000.0
2009-03-23 20:45:00,140.935,140.935,140.9,140.915,80800000.0
2009-03-23 20:46:00,140.92,140.97,140.915,140.965,78000000.0
2009-03-23 20:47:00,140.96,140.995,140.945,140.96,282000000.0
2009-03-23 20:48:00,140.965,140.975,140.925,140.965,188400000.0
2009-03-23 20:49:00,140.955,140.985,140.93,140.97,354400000.0
2009-03-23 20:50:00,140.97,140.97,140.94,140.955,293400000.0
2009-03-23 20:51:00,140.955,141.0,140.95,140.975,110400000.0
2009-03-23 20:52:00,140.975,141.03,140.975,141.025,319000000.0
2009-03-23 20:53:00,141.025,141.03,140.985,141.005,124800000.0
2009-03-23 20:54:00,141.005,141.065,140.995,141.04,182200000.0
2009-03-23 20:55:00,141.04,141.05,140.975,141.0,117600000.0
2009-03-23 20:56:00,141.015,141.015,140.94,140.96,71400000.0
2009-03-23 20:57:00,140.955,141.0,140.955,140.97,74400000.0
2009-03-23 20:58:00,140.97,141.005,140.97,140.99,56000000.0
2009-03-23 20:59:00,140.985,141.05,140.975,141.05,103000000.0
2009-03-23 21:00:00,141.025,141.025,140.975,141.01,138800000.0
2009-03-23 21:01:00,141.01,141.01,140.97,140.995,100200000.0
2009-03-23 21:02:00,140.99,141.025,140.955,140.975,84800000.0
2009-03-23 21:03:00,140.985,141.005,140.975,140.985,24400000.0
2009-03-23 21:04:00,140.975,140.985,140.955,140.965,118200000.0
2009-03-23 21:05:00,140.97,140.975,140.945,140.955,76600000.0
2009-03-23 21:06:00,140.975,140.985,140.945,140.945,43200000.0
2009-03-23 21:07:00,140.945,141.0,140.945,140.965,130200000.0
2009-03-23 21:08:00,140.975,140.995,140.96,140.965,150200000.0
2009-03-23 21:09:00,140.965,140.98,140.945,140.95,89000000.0
2009-03-23 21:10:00,140.965,140.985,140.965,140.985,83200000.0
2009-03-23 21:11:00,140.975,140.995,140.975,140.98,89600000.0
2009-03-23 21:12:00,140.98,141.01,140.98,141.01,100400000.0
2009-03-23 21:13:00,141.01,141.11,140.99,141.095,211200000.0
2009-03-23 21:14:00,141.095,141.11,141.075,141.1,144200000.0
2009-03-23 21:15:00,141.1,141.175,141.1,141.155,124000000.0
2009-03-23 21:16:00,141.155,141.21,141.145,141.205,187200000.0
2009-03-23 21:17:00,141.2,141.24,141.195,141.24,211600000.0
2009-03-23 21:18:00,141.23,141.245,141.22,141.235,234300000.0
2009-03-23 21:19:00,141.245,141.255,141.235,141.24,228400000.0
2009-03-23 21:20:00,141.24,141.27,141.24,141.27,123400000.0
2009-03-23 21:21:00,141.235,141.255,141.2,141.255,337800000.0
2009-03-23 21:22:00,141.25,141.27,141.235,141.27,109600000.0
2009-03-23 21:23:00,141.28,141.29,141.275,141.285,76400000.0
2009-03-23 21:24:00,141.285,141.285,141.175,141.205,72600000.0
2009-03-23 21:25:00,141.205,141.215,141.2,141.205,18400000.0
2009-03-23 21:26:00,141.205,141.205,141.135,141.145,38800000.0
2009-03-23 21:27:00,141.15,141.175,141.14,141.16,128000000.0
2009-03-23 21:28:00,141.15,141.165,141.135,141.145,76200000.0
2009-03-23 21:29:00,141.155,141.225,141.15,141.22,65600000.0
2009-03-23 21:30:00,141.22,141.245,141.19,141.195,58200000.0
2009-03-23 21:31:00,141.195,141.205,141.195,141.205,30800000.0
2009-03-23 21:32:00,141.2,141.23,141.18,141.23,92000000.0
2009-03-23 21:33:00,141.235,141.24,141.21,141.23,51000000.0
2009-03-23 21:34:00,141.23,141.23,141.21,141.225,52000000.0
2009-03-23 21:35:00,141.215,141.25,141.215,141.245,45000000.0
2009-03-23 21:36:00,141.255,141.255,141.225,141.25,41000000.0
2009-03-23 21:37:00,141.255,141.255,141.225,141.225,22200000.0
2009-03-23 21:38:00,141.23,141.26,141.225,141.245,32400000.0
2009-03-23 21:39:00,141.24,141.26,141.24,141.255,26000000.0
2009-03-23 21:40:00,141.255,141.255,141.23,141.245,104400000.0
2009-03-23 21:41:00,141.245,141.27,141.215,141.22,66600000.0
2009-03-23 21:42:00,141.225,141.265,141.185,141.265,127200000.0
2009-03-23 21:43:00,141.265,141.27,141.245,141.255,32400000.0
2009-03-23 21:44:00,141.255,141.275,141.24,141.265,80000000.0
2009-03-23 21:45:00,141.255,141.29,141.255,141.29,75400000.0
2009-03-23 21:46:00,141.29,141.315,141.285,141.285,72000000.0
2009-03-23 21:47:00,141.29,141.32,141.29,141.31,85000000.0
2009-03-23 21:48:00,141.315,141.315,141.26,141.27,136200000.0
2009-03-23 21:49:00,141.275,141.33,141.26,141.315,112000000.0
2009-03-23 21:50:00,141.315,141.345,141.31,141.345,40400000.0
2009-03-23 21:51:00,141.345,141.35,141.32,141.325,41400000.0
2009-03-23 21:52:00,141.325,141.345,141.305,141.335,63800000.0
2009-03-23 21:53:00,141.325,141.325,141.18,141.22,57400000.0
2009-03-23 21:54:00,141.22,141.285,141.205,141.285,89000000.0
2009-03-23 21:55:00,141.275,141.345,141.275,141.345,97400000.0
2009-03-23 21:56:00,141.36,141.39,141.29,141.33,82600000.0
2009-03-23 21:57:00,141.325,141.405,141.32,141.395,97400000.0
2009-03-23 21:58:00,141.4,141.425,141.345,141.415,99400000.0
2009-03-23 21:59:00,141.42,141.505,141.42,141.5,147800000.0
2009-03-23 22:00:00,141.5,141.5,141.415,141.415,76200000.0
2009-03-23 22:01:00,141.415,141.425,141.4,141.415,30000000.0
2009-03-23 22:02:00,141.42,141.425,141.37,141.375,73200000.0
2009-03-23 22:03:00,141.39,141.425,141.385,141.42,57200000.0
2009-03-23 22:04:00,141.425,141.435,141.42,141.43,50400000.0
2009-03-23 22:05:00,141.445,141.465,141.44,141.45,105400000.0
2009-03-23 22:06:00,141.46,141.475,141.46,141.475,63400000.0
2009-03-23 22:07:00,141.485,141.495,141.47,141.475,97400000.0
2009-03-23 22:08:00,141.465,141.53,141.455,141.5,125000000.0
2009-03-23 22:09:00,141.52,141.54,141.505,141.54,81200000.0
2009-03-23 22:10:00,141.535,141.625,141.53,141.595,120600000.0
2009-03-23 22:11:00,141.585,141.595,141.545,141.555,66600000.0
2009-03-23 22:12:00,141.55,141.56,141.52,141.525,94000000.0
2009-03-23 22:13:00,141.525,141.535,141.515,141.535,98800000.0
2009-03-23 22:14:00,141.53,141.54,141.53,141.54,14000000.0
2009-03-23 22:15:00,141.54,141.54,141.52,141.52,123200000.0
2009-03-23 22:16:00,141.52,141.525,141.49,141.495,122600000.0
2009-03-23 22:17:00,141.495,141.495,141.37,141.385,230900000.0
2009-03-23 22:18:00,141.38,141.405,141.37,141.37,136400000.0
2009-03-23 22:19:00,141.385,141.415,141.375,141.415,101000000.0
2009-03-23 22:20:00,141.41,141.425,141.39,141.415,116800000.0
2009-03-23 22:21:00,141.41,141.425,141.4,141.425,62800000.0
2009-03-23 22:22:00,141.43,141.43,141.39,141.415,19800000.0
2009-03-23 22:23:00,141.41,141.435,141.395,141.395,28600000.0
2009-03-23 22:24:00,141.4,141.405,141.34,141.35,148400000.0
2009-03-23 22:25:00,141.35,141.36,141.345,141.35,43000000.0
2009-03-23 22:26:00,141.345,141.355,141.33,141.345,52400000.0
2009-03-23 22:27:00,141.34,141.345,141.315,141.32,65800000.0
2009-03-23 22:28:00,141.32,141.33,141.31,141.325,91200000.0
2009-03-23 22:29:00,141.325,141.34,141.315,141.335,102800000.0
2009-03-23 22:30:00,141.34,141.395,141.34,141.365,67600000.0
2009-03-23 22:31:00,141.36,141.36,141.32,141.325,38600000.0
2009-03-23 22:32:00,141.34,141.345,141.325,141.325,26400000.0
2009-03-23 22:33:00,141.325,141.34,141.31,141.34,48000000.0
2009-03-23 22:34:00,141.355,141.355,141.31,141.32,74400000.0
2009-03-23 22:35:00,141.32,141.325,141.305,141.325,14000000.0
2009-03-23 22:36:00,141.325,141.335,141.255,141.255,25400000.0
2009-03-23 22:37:00,141.24,141.24,141.17,141.175,48000000.0
2009-03-23 22:38:00,141.175,141.195,141.16,141.18,139200000.0
2009-03-23 22:39:00,141.18,141.195,141.175,141.195,35000000.0
2009-03-23 22:40:00,141.21,141.21,141.19,141.205,17200000.0
2009-03-23 22:41:00,141.21,141.215,141.165,141.165,39600000.0
2009-03-23 22:42:00,141.18,141.195,141.18,141.18,4800000.0
2009-03-23 22:43:00,141.18,141.18,141.15,141.175,42200000.0
2009-03-23 22:44:00,141.175,141.175,141.175,141.175,3200000.0
2009-03-23 22:45:00,141.185,141.19,141.155,141.18,27600000.0
2009-03-23 22:46:00,141.175,141.2,141.175,141.2,16800000.0
2009-03-23 22:47:00,141.2,141.235,141.195,141.23,15200000.0
2009-03-23 22:48:00,141.23,141.25,141.215,141.225,45400000.0
2009-03-23 22:49:00,141.23,141.235,141.19,141.19,16800000.0
2009-03-23 22:50:00,141.205,141.22,141.205,141.215,18600000.0
2009-03-23 22:51:00,141.19,141.195,141.14,141.16,43200000.0
2009-03-23 22:52:00,141.16,141.17,141.14,141.16,67200000.0
2009-03-23 22:53:00,141.16,141.165,141.145,141.155,23600000.0
2009-03-23 22:54:00,141.15,141.165,141.145,141.16,38000000.0
2009-03-23 22:55:00,141.165,141.185,141.15,141.18,74400000.0
2009-03-23 22:56:00,141.17,141.22,141.14,141.155,88600000.0
2009-03-23 22:57:00,141.16,141.19,141.155,141.18,62000000.0
2009-03-23 22:58:00,141.18,141.23,141.18,141.215,49800000.0
2009-03-23 22:59:00,141.21,141.255,141.195,141.255,38200000.0
2009-03-23 23:00:00,141.255,141.255,141.195,141.235,60800000.0
2009-03-23 23:01:00,141.24,141.285,141.24,141.265,21800000.0
2009-03-23 23:02:00,141.28,141.28,141.275,141.275,2400000.0
2009-03-23 23:03:00,141.275,141.29,141.25,141.25,14200000.0
2009-03-23 23:04:00,141.275,141.28,141.23,141.23,41800000.0
2009-03-23 23:05:00,141.24,141.26,141.24,141.245,4800000.0
2009-03-23 23:06:00,141.25,141.265,141.225,141.23,15400000.0
2009-03-23 23:07:00,141.23,141.245,141.23,141.245,25600000.0
2009-03-23 23:08:00,141.245,141.3,141.23,141.275,25200000.0
2009-03-23 23:09:00,141.265,141.275,141.265,141.275,6800000.0
2009-03-23 23:10:00,141.265,141.28,141.265,141.28,17200000.0
2009-03-23 23:11:00,141.3,141.31,141.28,141.31,26000000.0
2009-03-23 23:12:00,141.315,141.315,141.31,141.31,2400000.0
2009-03-23 23:13:00,141.3,141.315,141.3,141.305,9200000.0
2009-03-23 23:14:00,141.32,141.36,141.32,141.36,17000000.0
2009-03-23 23:15:00,141.345,141.345,141.335,141.34,4800000.0
2009-03-23 23:16:00,141.335,141.335,141.32,141.32,3600000.0
2009-03-23 23:17:00,141.32,141.32,141.305,141.32,9200000.0
2009-03-23 23:18:00,141.32,141.34,141.275,141.34,37400000.0
2009-03-23 23:19:00,141.345,141.345,141.275,141.33,50800000.0
2009-03-23 23:20:00,141.325,141.39,141.325,141.375,50200000.0
2009-03-23 23:21:00,141.39,141.41,141.335,141.375,24600000.0
2009-03-23 23:22:00,141.38,141.38,141.37,141.38,3600000.0
2009-03-23 23:23:00,141.385,141.39,141.365,141.365,3400000.0
2009-03-23 23:24:00,141.37,141.425,141.37,141.405,33400000.0
2009-03-23 23:25:00,141.38,141.38,141.38,141.38,3200000.0
2009-03-23 23:26:00,141.395,141.42,141.395,141.42,5600000.0
2009-03-23 23:27:00,141.42,141.42,141.395,141.395,4800000.0
2009-03-23 23:28:00,141.36,141.404,141.351,141.363,107600000.0
2009-03-23 23:29:00,141.395,141.395,141.385,141.385,10000000.0
2009-03-23 23:30:00,141.38,141.385,141.38,141.385,4400000.0
2009-03-23 23:31:00,141.375,141.395,141.285,141.305,56600000.0
2009-03-23 23:32:00,141.305,141.35,141.21,141.31,71600000.0
2009-03-23 23:33:00,141.36,141.36,141.335,141.345,4800000.0
2009-03-23 23:34:00,141.34,141.345,141.34,141.34,6000000.0
2009-03-23 23:35:00,141.35,141.37,141.345,141.365,12800000.0
2009-03-23 23:36:00,141.37,141.395,141.37,141.395,9200000.0
2009-03-23 23:37:00,141.4,141.475,141.4,141.475,37400000.0
2009-03-23 23:38:00,141.47,141.47,141.37,141.445,29400000.0
2009-03-23 23:39:00,141.445,141.465,141.43,141.445,23800000.0
2009-03-23 23:40:00,141.445,141.445,141.365,141.38,92200000.0
2009-03-23 23:41:00,141.385,141.43,141.385,141.405,126600000.0
2009-03-23 23:42:00,141.405,141.425,141.35,141.425,153600000.0
2009-03-23 23:43:00,141.415,141.415,141.365,141.39,80800000.0
2009-03-23 23:44:00,141.39,141.4,141.35,141.355,100800000.0
2009-03-23 23:45:00,141.355,141.365,141.32,141.36,38400000.0
2009-03-23 23:46:00,141.355,141.355,141.285,141.315,24800000.0
2009-03-23 23:47:00,141.325,141.335,141.305,141.335,17600000.0
2009-03-23 23:48:00,141.375,141.375,141.32,141.34,17600000.0
2009-03-23 23:49:00,141.315,141.35,141.315,141.335,13800000.0
2009-03-23 23:50:00,141.335,141.335,141.275,141.295,22400000.0
2009-03-23 23:51:00,141.3,141.335,141.245,141.335,19200000.0
2009-03-23 23:52:00,141.33,141.365,141.33,141.365,18000000.0
2009-03-23 23:53:00,141.385,141.42,141.385,141.415,4800000.0
2009-03-23 23:54:00,141.435,141.445,141.42,141.435,12000000.0
2009-03-23 23:55:00,141.43,141.43,141.42,141.42,8400000.0
2009-03-23 23:56:00,141.405,141.42,141.4,141.405,7200000.0
2009-03-23 23:57:00,141.42,141.45,141.405,141.41,18000000.0
2009-03-23 23:58:00,141.44,141.465,141.41,141.42,19200000.0
2009-03-23 23:59:00,141.415,141.415,141.38,141.385,15600000.0
2009-03-24 00:00:00,141.405,141.42,141.375,141.39,21600000.0
2009-03-24 00:01:00,141.365,141.395,141.365,141.38,10600000.0
2009-03-24 00:02:00,141.375,141.405,141.37,141.405,15600000.0
2009-03-24 00:03:00,141.39,141.44,141.345,141.44,52600000.0
2009-03-24 00:04:00,141.435,141.47,141.43,141.47,25200000.0
2009-03-24 00:05:00,141.47,141.47,141.425,141.43,12000000.0
2009-03-24 00:06:00,141.425,141.43,141.415,141.425,11800000.0
2009-03-24 00:07:00,141.42,141.42,141.395,141.41,14400000.0
2009-03-24 00:08:00,141.415,141.415,141.37,141.385,10800000.0
2009-03-24 00:09:00,141.37,141.385,141.37,141.37,8400000.0
2009-03-24 00:10:00,141.375,141.375,141.375,141.375,1200000.0
2009-03-24 00:11:00,141.34,141.365,141.33,141.33,13200000.0
2009-03-24 00:12:00,141.325,141.335,141.265,141.27,22000000.0
2009-03-24 00:13:00,141.265,141.275,141.21,141.245,35200000.0
2009-03-24 00:14:00,141.235,141.29,141.225,141.23,34200000.0
2009-03-24 00:15:00,141.225,141.245,141.22,141.225,22400000.0
2009-03-24 00:16:00,141.23,141.245,141.22,141.22,15000000.0
2009-03-24 00:17:00,141.23,141.235,141.225,141.235,6000000.0
2009-03-24 00:18:00,141.235,141.235,141.21,141.215,14000000.0
2009-03-24 00:19:00,141.21,141.225,141.205,141.205,12800000.0
2009-03-24 00:20:00,141.2,141.25,141.2,141.22,32200000.0
2009-03-24 00:21:00,141.225,141.345,141.205,141.28,137800000.0
2009-03-24 00:22:00,141.275,141.315,141.275,141.31,14400000.0
2009-03-24 00:23:00,141.305,141.32,141.23,141.255,16800000.0
2009-03-24 00:24:00,141.245,141.26,141.225,141.245,9600000.0
2009-03-24 00:25:00,141.24,141.25,141.235,141.235,8400000.0
2009-03-24 00:26:00,141.23,141.245,141.215,141.245,27600000.0
2009-03-24 00:27:00,141.255,141.255,141.21,141.245,28000000.0
2009-03-24 00:28:00,141.235,141.25,141.23,141.235,19200000.0
2009-03-24 00:29:00,141.225,141.23,141.195,141.21,22800000.0
2009-03-24 00:30:00,141.215,141.22,141.2,141.2,10800000.0
2009-03-24 00:31:00,141.205,141.22,141.195,141.22,21600000.0
2009-03-24 00:32:00,141.22,141.22,141.18,141.18,26000000.0
2009-03-24 00:33:00,141.19,141.19,141.155,141.17,9600000.0
2009-03-24 00:34:00,141.185,141.195,141.17,141.17,8400000.0
2009-03-24 00:35:00,141.17,141.18,141.155,141.165,9400000.0
2009-03-24 00:36:00,141.155,141.155,141.12,141.12,21400000.0
2009-03-24 00:37:00,141.12,141.14,141.105,141.125,42800000.0
2009-03-24 00:38:00,141.12,141.12,141.095,141.12,20400000.0
2009-03-24 00:39:00,141.11,141.125,141.1,141.125,21600000.0
2009-03-24 00:40:00,141.12,141.15,141.12,141.15,23200000.0
2009-03-24 00:41:00,141.145,141.145,141.145,141.145,1200000.0
2009-03-24 00:42:00,141.12,141.15,141.12,141.145,18000000.0
2009-03-24 00:43:00,141.15,141.15,141.145,141.145,2400000.0
2009-03-24 00:44:00,141.135,141.155,141.135,141.145,26800000.0
2009-03-24 00:45:00,141.16,141.195,141.13,141.195,28800000.0
2009-03-24 00:46:00,141.19,141.23,141.185,141.23,25600000.0
2009-03-24 00:47:00,141.23,141.23,141.21,141.21,6000000.0
2009-03-24 00:48:00,141.205,141.205,141.19,141.195,3600000.0
2009-03-24 00:49:00,141.195,141.195,141.1,141.115,48400000.0
2009-03-24 00:50:00,141.105,141.125,141.105,141.11,20400000.0
2009-03-24 00:51:00,141.11,141.125,141.085,141.105,20400000.0
2009-03-24 00:52:00,141.105,141.165,141.095,141.125,59000000.0
2009-03-24 00:53:00,141.11,141.115,141.1,141.105,6800000.0
2009-03-24 00:54:00,141.105,141.105,141.065,141.075,35800000.0
2009-03-24 00:55:00,141.07,141.08,141.06,141.07,16800000.0
2009-03-24 00:56:00,141.065,141.07,141.06,141.07,23600000.0
2009-03-24 00:57:00,141.065,141.08,141.06,141.065,26800000.0
2009-03-24 00:58:00,141.06,141.115,141.06,141.1,60600000.0
2009-03-24 00:59:00,141.1,141.105,141.1,141.1,27200000.0
2009-03-24 01:00:00,141.11,141.14,141.11,141.125,83600000.0
2009-03-24 01:01:00,141.125,141.125,141.125,141.125,17600000.0
2009-03-24 01:02:00,141.125,141.14,141.095,141.135,59600000.0
2009-03-24 01:03:00,141.135,141.15,141.125,141.125,31600000.0
2009-03-24 01:04:00,141.135,141.14,141.125,141.13,8400000.0
2009-03-24 01:05:00,141.105,141.19,141.105,141.15,42000000.0
2009-03-24 01:06:00,141.165,141.255,141.145,141.255,40400000.0
2009-03-24 01:07:00,141.25,141.38,141.25,141.38,39000000.0
2009-03-24 01:08:00,141.375,141.405,141.365,141.4,21600000.0
2009-03-24 01:09:00,141.395,141.4,141.385,141.39,26400000.0
2009-03-24 01:10:00,141.395,141.405,141.385,141.395,10600000.0
2009-03-24 01:11:00,141.405,141.41,141.395,141.41,5800000.0
2009-03-24 01:12:00,141.405,141.45,141.4,141.43,27600000.0
2009-03-24 01:13:00,141.415,141.425,141.4,141.415,18600000.0
2009-03-24 01:14:00,141.405,141.44,141.4,141.44,19800000.0
2009-03-24 01:15:00,141.44,141.44,141.41,141.415,12000000.0
2009-03-24 01:16:00,141.405,141.425,141.405,141.425,6000000.0
2009-03-24 01:17:00,141.425,141.435,141.42,141.425,17200000.0
2009-03-24 01:18:00,141.39,141.42,141.39,141.42,6800000.0
2009-03-24 01:19:00,141.425,141.46,141.425,141.445,27200000.0
2009-03-24 01:20:00,141.445,141.445,141.435,141.435,4800000.0
2009-03-24 01:21:00,141.43,141.43,141.425,141.425,3600000.0
2009-03-24 01:22:00,141.4,141.42,141.4,141.42,4400000.0
2009-03-24 01:23:00,141.425,141.465,141.415,141.455,28800000.0
2009-03-24 01:24:00,141.45,141.46,141.445,141.46,18400000.0
2009-03-24 01:25:00,141.46,141.49,141.46,141.49,14800000.0
2009-03-24 01:26:00,141.49,141.585,141.485,141.545,87200000.0
2009-03-24 01:27:00,141.59,141.625,141.495,141.535,124600000.0
2009-03-24 01:28:00,141.555,141.645,141.55,141.62,85400000.0
2009-03-24 01:29:00,141.62,141.625,141.595,141.6,52000000.0
2009-03-24 01:30:00,141.59,141.63,141.525,141.56,53600000.0
2009-03-24 01:31:00,141.57,141.605,141.57,141.6,16800000.0
2009-03-24 01:32:00,141.61,141.61,141.595,141.6,15600000.0
2009-03-24 01:33:00,141.59,141.595,141.565,141.565,29000000.0
2009-03-24 01:34:00,141.58,141.6,141.575,141.59,33600000.0
2009-03-24 01:35:00,141.59,141.625,141.58,141.595,39000000.0
2009-03-24 01:36:00,141.585,141.6,141.575,141.595,33200000.0
2009-03-24 01:37:00,141.55,141.55,141.55,141.55,8800000.0
2009-03-24 01:38:00,141.56,141.58,141.525,141.53,74600000.0
2009-03-24 01:39:00,141.52,141.52,141.445,141.445,53200000.0
2009-03-24 01:40:00,141.445,141.455,141.39,141.405,45200000.0
2009-03-24 01:41:00,141.4,141.415,141.325,141.365,73200000.0
2009-03-24 01:42:00,141.36,141.37,141.33,141.35,41600000.0
2009-03-24 01:43:00,141.35,141.395,141.35,141.395,79000000.0
2009-03-24 01:44:00,141.41,141.42,141.41,141.42,6800000.0
2009-03-24 01:45:00,141.42,141.495,141.42,141.495,35200000.0
2009-03-24 01:46:00,141.49,141.55,141.49,141.535,46400000.0
2009-03-24 01:47:00,141.53,141.565,141.525,141.545,34800000.0
2009-03-24 01:48:00,141.545,141.565,141.535,141.535,20600000.0
2009-03-24 01:49:00,141.535,141.565,141.535,141.565,37000000.0
2009-03-24 01:50:00,141.555,141.56,141.555,141.555,16400000.0
2009-03-24 01:51:00,141.555,141.565,141.55,141.565,10400000.0
2009-03-24 01:52:00,141.56,141.57,141.555,141.57,21600000.0
2009-03-24 01:53:00,141.565,141.565,141.51,141.51,70200000.0
2009-03-24 01:54:00,141.52,141.52,141.345,141.35,123600000.0
2009-03-24 01:55:00,141.345,141.38,141.34,141.375,33200000.0
2009-03-24 01:56:00,141.38,141.445,141.38,141.445,48400000.0
2009-03-24 01:57:00,141.455,141.48,141.455,141.475,24800000.0
2009-03-24 01:58:00,141.48,141.48,141.46,141.46,13200000.0
2009-03-24 01:59:00,141.455,141.46,141.43,141.43,18800000.0
2009-03-24 02:00:00,141.44,141.44,141.3,141.32,226600000.0
2009-03-24 02:01:00,141.335,141.4,141.295,141.375,65400000.0
2009-03-24 02:02:00,141.37,141.37,141.36,141.37,12000000.0
2009-03-24 02:03:00,141.365,141.375,141.35,141.365,25800000.0
2009-03-24 02:04:00,141.37,141.37,141.32,141.33,34800000.0
2009-03-24 02:05:00,141.335,141.35,141.335,141.35,8400000.0
2009-03-24 02:06:00,141.35,141.38,141.345,141.375,21600000.0
2009-03-24 02:07:00,141.375,141.38,141.365,141.365,24000000.0
2009-03-24 02:08:00,141.375,141.375,141.355,141.365,21600000.0
2009-03-24 02:09:00,141.37,141.38,141.325,141.36,36000000.0
2009-03-24 02:10:00,141.36,141.37,141.34,141.355,18000000.0
2009-03-24 02:11:00,141.365,141.405,141.355,141.405,28800000.0
2009-03-24 02:12:00,141.405,141.45,141.39,141.435,39600000.0
2009-03-24 02:13:00,141.435,141.505,141.435,141.505,38000000.0
2009-03-24 02:14:00,141.525,141.525,141.44,141.495,46600000.0
2009-03-24 02:15:00,141.5,141.575,141.5,141.55,68800000.0
2009-03-24 02:16:00,141.55,141.58,141.53,141.565,37600000.0
2009-03-24 02:17:00,141.595,141.675,141.575,141.67,61300000.0
2009-03-24 02:18:00,141.675,141.915,141.675,141.91,218600000.0
2009-03-24 02:19:00,141.9,141.95,141.89,141.92,272600000.0
2009-03-24 02:20:00,141.91,141.925,141.9,141.915,64800000.0
2009-03-24 02:21:00,141.925,141.93,141.885,141.925,193000000.0
2009-03-24 02:22:00,141.935,142.025,141.92,142.02,272800000.0
2009-03-24 02:23:00,142.03,142.155,142.01,142.105,186000000.0
2009-03-24 02:24:00,142.105,142.305,142.105,142.3,224500000.0
2009-03-24 02:25:00,142.29,142.3,142.195,142.24,314000000.0
2009-03-24 02:26:00,142.24,142.24,142.145,142.16,242000000.0
2009-03-24 02:27:00,142.175,142.185,142.14,142.14,142600000.0
2009-03-24 02:28:00,142.145,142.165,142.095,142.145,138600000.0
2009-03-24 02:29:00,142.165,142.205,142.135,142.205,132600000.0
2009-03-24 02:30:00,142.215,142.275,142.215,142.265,255600000.0
2009-03-24 02:31:00,142.265,142.525,142.265,142.515,362900000.0
2009-03-24 02:32:00,142.515,142.515,142.27,142.3,309600000.0
2009-03-24 02:33:00,142.295,142.39,142.285,142.37,281200000.0
2009-03-24 02:34:00,142.365,142.4,142.32,142.34,188600000.0
2009-03-24 02:35:00,142.325,142.335,142.285,142.3,81000000.0
2009-03-24 02:36:00,142.295,142.315,142.28,142.295,61400000.0
2009-03-24 02:37:00,142.295,142.325,142.21,142.325,73600000.0
2009-03-24 02:38:00,142.315,142.44,142.305,142.395,197400000.0
2009-03-24 02:39:00,142.4,142.44,142.375,142.44,100800000.0
2009-03-24 02:40:00,142.445,142.455,142.43,142.44,98600000.0
2009-03-24 02:41:00,142.435,142.52,142.43,142.5,162600000.0
2009-03-24 02:42:00,142.505,142.525,142.39,142.46,142400000.0
2009-03-24 02:43:00,142.455,142.51,142.45,142.51,64000000.0
2009-03-24 02:44:00,142.5,142.595,142.5,142.595,73200000.0
2009-03-24 02:45:00,142.595,142.615,142.56,142.61,72200000.0
2009-03-24 02:46:00,142.62,142.865,142.615,142.85,263000000.0
2009-03-24 02:47:00,142.855,142.97,142.855,142.945,179000000.0
2009-03-24 02:48:00,142.93,143.01,142.93,142.995,162600000.0
2009-03-24 02:49:00,142.995,143.035,142.97,143.015,98000000.0
2009-03-24 02:50:00,143.035,143.285,143.025,143.28,248600000.0
2009-03-24 02:51:00,143.28,143.315,143.225,143.24,192200000.0
2009-03-24 02:52:00,143.255,143.355,143.24,143.315,112000000.0
2009-03-24 02:53:00,143.32,143.505,143.32,143.41,165600000.0
2009-03-24 02:54:00,143.41,143.42,143.34,143.355,157200000.0
2009-03-24 02:55:00,143.345,143.395,143.33,143.35,271000000.0
2009-03-24 02:56:00,143.35,143.35,143.265,143.28,344200000.0
2009-03-24 02:57:00,143.27,143.27,143.22,143.235,272600000.0
2009-03-24 02:58:00,143.22,143.245,143.19,143.2,427000000.0
2009-03-24 02:59:00,143.2,143.31,143.18,143.265,226400000.0
2009-03-24 03:00:00,143.265,143.325,143.23,143.305,204000000.0
2009-03-24 03:01:00,143.305,143.36,143.26,143.36,184200000.0
2009-03-24 03:02:00,143.315,143.365,143.295,143.315,123200000.0
2009-03-24 03:03:00,143.305,143.325,143.275,143.305,188200000.0
2009-03-24 03:04:00,143.3,143.305,143.255,143.255,224800000.0
2009-03-24 03:05:00,143.255,143.26,143.225,143.225,177800000.0
2009-03-24 03:06:00,143.22,143.24,143.2,143.23,80200000.0
2009-03-24 03:07:00,143.225,143.24,143.21,143.22,132200000.0
2009-03-24 03:08:00,143.22,143.23,143.17,143.175,126200000.0
2009-03-24 03:09:00,143.175,143.29,143.17,143.29,284200000.0
2009-03-24 03:10:00,143.29,143.425,143.275,143.415,170000000.0
2009-03-24 03:11:00,143.415,143.57,143.375,143.565,382000000.0
2009-03-24 03:12:00,143.56,143.585,143.51,143.57,196600000.0
2009-03-24 03:13:00,143.575,143.77,143.565,143.72,256200000.0
2009-03-24 03:14:00,143.725,143.725,143.655,143.705,121200000.0
2009-03-24 03:15:00,143.705,143.795,143.705,143.775,150200000.0
2009-03-24 03:16:00,143.775,143.775,143.71,143.71,111600000.0
2009-03-24 03:17:00,143.71,143.725,143.645,143.655,145400000.0
2009-03-24 03:18:00,143.655,143.685,143.59,143.68,193200000.0
2009-03-24 03:19:00,143.68,143.705,143.65,143.695,159800000.0
2009-03-24 03:20:00,143.67,143.69,143.615,143.62,91600000.0
2009-03-24 03:21:00,143.615,143.655,143.59,143.59,192000000.0
2009-03-24 03:22:00,143.595,143.605,143.535,143.54,92000000.0
2009-03-24 03:23:00,143.53,143.53,143.38,143.41,325600000.0
2009-03-24 03:24:00,143.41,143.44,143.39,143.43,300400000.0
2009-03-24 03:25:00,143.43,143.51,143.425,143.445,245200000.0
2009-03-24 03:26:00,143.44,143.47,143.44,143.455,190800000.0
2009-03-24 03:27:00,143.45,143.47,143.44,143.44,166000000.0
2009-03-24 03:28:00,143.445,143.445,143.385,143.39,153800000.0
2009-03-24 03:29:00,143.385,143.385,143.34,143.37,245800000.0
2009-03-24 03:30:00,143.39,143.43,143.39,143.4,68400000.0
2009-03-24 03:31:00,143.39,143.4,143.33,143.35,136200000.0
2009-03-24 03:32:00,143.345,143.35,143.325,143.34,91600000.0
2009-03-24 03:33:00,143.34,143.34,143.305,143.305,77600000.0
2009-03-24 03:34:00,143.295,143.335,143.295,143.3,95200000.0
2009-03-24 03:35:00,143.31,143.315,143.275,143.275,39800000.0
2009-03-24 03:36:00,143.28,143.31,143.275,143.285,153200000.0
2009-03-24 03:37:00,143.29,143.295,143.27,143.28,162600000.0
2009-03-24 03:38:00,143.295,143.355,143.295,143.315,134600000.0
2009-03-24 03:39:00,143.31,143.31,143.24,143.29,159800000.0
2009-03-24 03:40:00,143.295,143.315,143.285,143.29,94000000.0
2009-03-24 03:41:00,143.29,143.455,143.29,143.42,183000000.0
2009-03-24 03:42:00,143.425,143.49,143.415,143.415,144200000.0
2009-03-24 03:43:00,143.405,143.42,143.39,143.42,97200000.0
2009-03-24 03:44:00,143.42,143.435,143.34,143.36,122200000.0
2009-03-24 03:45:00,143.36,143.38,143.36,143.375,45800000.0
2009-03-24 03:46:00,143.375,143.38,143.325,143.34,87400000.0
2009-03-24 03:47:00,143.325,143.33,143.32,143.32,50400000.0
2009-03-24 03:48:00,143.32,143.335,143.295,143.3,51200000.0
2009-03-24 03:49:00,143.305,143.315,143.26,143.31,88000000.0
2009-03-24 03:50:00,143.315,143.34,143.29,143.3,79000000.0
2009-03-24 03:51:00,143.285,143.36,143.285,143.36,71400000.0
2009-03-24 03:52:00,143.355,143.38,143.345,143.36,55000000.0
2009-03-24 03:53:00,143.375,143.39,143.37,143.375,44200000.0
2009-03-24 03:54:00,143.38,143.46,143.38,143.46,58600000.0
2009-03-24 03:55:00,143.465,143.485,143.44,143.465,79400000.0
2009-03-24 03:56:00,143.47,143.5,143.46,143.465,90000000.0
2009-03-24 03:57:00,143.46,143.515,143.45,143.5,172200000.0
2009-03-24 03:58:00,143.495,143.545,143.495,143.535,77000000.0
2009-03-24 03:59:00,143.545,143.555,143.53,143.555,50600000.0
2009-03-24 04:00:00,143.55,143.63,143.55,143.6,190800000.0
2009-03-24 04:01:00,143.605,143.625,143.58,143.605,108000000.0
2009-03-24 04:02:00,143.605,143.62,143.595,143.595,69400000.0
2009-03-24 04:03:00,143.595,143.595,143.535,143.57,29600000.0
2009-03-24 04:04:00,143.57,143.615,143.57,143.615,25800000.0
2009-03-24 04:05:00,143.62,143.65,143.615,143.635,47400000.0
2009-03-24 04:06:00,143.635,143.64,143.625,143.635,38800000.0
2009-03-24 04:07:00,143.635,143.64,143.6,143.6,39000000.0
2009-03-24 04:08:00,143.605,143.61,143.585,143.61,59400000.0
2009-03-24 04:09:00,143.595,143.615,143.565,143.585,58800000.0
2009-03-24 04:10:00,143.59,143.605,143.57,143.575,36200000.0
2009-03-24 04:11:00,143.575,143.585,143.575,143.585,18000000.0
2009-03-24 04:12:00,143.575,143.59,143.555,143.565,39200000.0
2009-03-24 04:13:00,143.575,143.585,143.57,143.585,18000000.0
2009-03-24 04:14:00,143.58,143.62,143.58,143.615,39600000.0
2009-03-24 04:15:00,143.62,143.7,143.615,143.685,35200000.0
2009-03-24 04:16:00,143.69,143.765,143.68,143.765,100000000.0
2009-03-24 04:17:00,143.765,143.89,143.735,143.885,141600000.0
2009-03-24 04:18:00,143.875,143.99,143.86,143.96,126000000.0
2009-03-24 04:19:00,143.96,143.965,143.925,143.94,59600000.0
2009-03-24 04:20:00,143.93,143.95,143.92,143.945,69800000.0
2009-03-24 04:21:00,143.945,143.945,143.81,143.81,83800000.0
2009-03-24 04:22:00,143.8,143.82,143.795,143.82,95800000.0
2009-03-24 04:23:00,143.815,143.89,143.815,143.89,60000000.0
2009-03-24 04:24:00,143.885,143.9,143.875,143.88,58400000.0
2009-03-24 04:25:00,143.88,143.89,143.815,143.815,105600000.0
2009-03-24 04:26:00,143.815,143.83,143.775,143.8,89200000.0
2009-03-24 04:27:00,143.8,143.8,143.725,143.73,103200000.0
2009-03-24 04:28:00,143.735,143.775,143.715,143.73,225600000.0
2009-03-24 04:29:00,143.715,143.745,143.69,143.74,94000000.0
2009-03-24 04:30:00,143.745,143.745,143.64,143.68,139800000.0
2009-03-24 04:31:00,143.655,143.675,143.615,143.615,119000000.0
2009-03-24 04:32:00,143.6,143.615,143.57,143.57,174800000.0
2009-03-24 04:33:00,143.57,143.57,143.53,143.57,57800000.0
2009-03-24 04:34:00,143.545,143.57,143.51,143.53,79900000.0
2009-03-24 04:35:00,143.535,143.54,143.43,143.54,211000000.0
2009-03-24 04:36:00,143.54,143.565,143.54,143.565,44000000.0
2009-03-24 04:37:00,143.57,143.57,143.53,143.535,30400000.0
2009-03-24 04:38:00,143.54,143.585,143.54,143.57,55600000.0
2009-03-24 04:39:00,143.575,143.575,143.55,143.55,42400000.0
2009-03-24 04:40:00,143.55,143.585,143.55,143.565,23200000.0
2009-03-24 04:41:00,143.56,143.61,143.56,143.6,89800000.0
2009-03-24 04:42:00,143.605,143.65,143.6,143.635,19200000.0
2009-03-24 04:43:00,143.645,143.66,143.64,143.66,22200000.0
2009-03-24 04:44:00,143.66,143.67,143.57,143.57,176100000.0
2009-03-24 04:45:00,143.57,143.57,143.545,143.545,25400000.0
2009-03-24 04:46:00,143.545,143.57,143.505,143.535,66900000.0
2009-03-24 04:47:00,143.535,143.56,143.535,143.54,38800000.0
2009-03-24 04:48:00,143.54,143.555,143.54,143.54,16200000.0
2009-03-24 04:49:00,143.54,143.565,143.53,143.555,47400000.0
2009-03-24 04:50:00,143.555,143.575,143.555,143.575,9000000.0
2009-03-24 04:51:00,143.575,143.59,143.56,143.59,14000000.0
2009-03-24 04:52:00,143.585,143.615,143.585,143.595,42600000.0
2009-03-24 04:53:00,143.595,143.6,143.585,143.6,8800000.0
2009-03-24 04:54:00,143.6,143.62,143.595,143.6,30000000.0
2009-03-24 04:55:00,143.6,143.615,143.595,143.615,28800000.0
2009-03-24 04:56:00,143.61,143.63,143.595,143.605,63800000.0
2009-03-24 04:57:00,143.6,143.635,143.6,143.62,33800000.0
2009-03-24 04:58:00,143.615,143.62,143.585,143.59,47200000.0
2009-03-24 04:59:00,143.59,143.605,143.56,143.57,134800000.0
2009-03-24 05:00:00,143.565,143.58,143.53,143.55,46600000.0
2009-03-24 05:01:00,143.56,143.57,143.55,143.56,8400000.0
2009-03-24 05:02:00,143.55,143.56,143.54,143.545,28800000.0
2009-03-24 05:03:00,143.555,143.555,143.545,143.55,17200000.0
2009-03-24 05:04:00,143.525,143.55,143.515,143.525,38400000.0
2009-03-24 05:05:00,143.515,143.52,143.465,143.47,40400000.0
2009-03-24 05:06:00,143.47,143.555,143.465,143.52,76400000.0
2009-03-24 05:07:00,143.535,143.535,143.405,143.41,74600000.0
2009-03-24 05:08:00,143.41,143.48,143.405,143.48,104600000.0
2009-03-24 05:09:00,143.475,143.525,143.475,143.5,77800000.0
2009-03-24 05:10:00,143.5,143.5,143.445,143.46,36600000.0
2009-03-24 05:11:00,143.46,143.465,143.45,143.45,10800000.0
2009-03-24 05:12:00,143.45,143.465,143.425,143.425,23400000.0
2009-03-24 05:13:00,143.425,143.47,143.42,143.445,56600000.0
2009-03-24 05:14:00,143.445,143.455,143.39,143.42,128800000.0
2009-03-24 05:15:00,143.415,143.47,143.405,143.47,122600000.0
2009-03-24 05:16:00,143.475,143.475,143.42,143.435,121800000.0
2009-03-24 05:17:00,143.445,143.45,143.43,143.43,21400000.0
2009-03-24 05:18:00,143.435,143.455,143.425,143.43,63600000.0
2009-03-24 05:19:00,143.445,143.45,143.4,143.435,105000000.0
2009-03-24 05:20:00,143.44,143.445,143.415,143.435,117200000.0
2009-03-24 05:21:00,143.44,143.445,143.38,143.385,71600000.0
2009-03-24 05:22:00,143.4,143.42,143.395,143.42,52600000.0
2009-03-24 05:23:00,143.42,143.42,143.41,143.42,39200000.0
2009-03-24 05:24:00,143.42,143.445,143.41,143.42,50800000.0
2009-03-24 05:25:00,143.42,143.445,143.42,143.445,12200000.0
2009-03-24 05:26:00,143.45,143.45,143.42,143.44,43200000.0
2009-03-24 05:27:00,143.44,143.46,143.425,143.46,51000000.0
2009-03-24 05:28:00,143.46,143.48,143.445,143.48,29600000.0
2009-03-24 05:29:00,143.47,143.555,143.455,143.555,95000000.0
2009-03-24 05:30:00,143.56,143.605,143.515,143.515,143200000.0
2009-03-24 05:31:00,143.525,143.55,143.515,143.545,74000000.0
2009-03-24 05:32:00,143.54,143.55,143.535,143.54,59400000.0
2009-03-24 05:33:00,143.53,143.555,143.53,143.545,61400000.0
2009-03-24 05:34:00,143.545,143.545,143.51,143.525,85200000.0
2009-03-24 05:35:00,143.525,143.535,143.49,143.525,152200000.0
2009-03-24 05:36:00,143.535,143.545,143.495,143.545,133600000.0
2009-03-24 05:37:00,143.535,143.545,143.525,143.545,32200000.0
2009-03-24 05:38:00,143.55,143.56,143.545,143.555,39600000.0
2009-03-24 05:39:00,143.54,143.545,143.525,143.535,47200000.0
2009-03-24 05:40:00,143.525,143.54,143.505,143.52,98000000.0
2009-03-24 05:41:00,143.52,143.53,143.5,143.51,31600000.0
2009-03-24 05:42:00,143.51,143.51,143.475,143.475,21200000.0
2009-03-24 05:43:00,143.465,143.475,143.43,143.45,94200000.0
2009-03-24 05:44:00,143.45,143.455,143.45,143.45,42400000.0
2009-03-24 05:45:00,143.445,143.445,143.42,143.43,83000000.0
2009-03-24 05:46:00,143.44,143.44,143.415,143.425,44400000.0
2009-03-24 05:47:00,143.425,143.43,143.415,143.43,89000000.0
2009-03-24 05:48:00,143.43,143.43,143.39,143.395,82000000.0
2009-03-24 05:49:00,143.405,143.405,143.385,143.385,55800000.0
2009-03-24 05:50:00,143.385,143.41,143.37,143.395,91600000.0
2009-03-24 05:51:00,143.4,143.405,143.325,143.325,100000000.0
2009-03-24 05:52:00,143.325,143.365,143.305,143.365,103000000.0
2009-03-24 05:53:00,143.395,143.435,143.37,143.435,95600000.0
2009-03-24 05:54:00,143.435,143.435,143.36,143.365,160200000.0
2009-03-24 05:55:00,143.37,143.39,143.365,143.38,178000000.0
2009-03-24 05:56:00,143.38,143.395,143.375,143.38,82400000.0
2009-03-24 05:57:00,143.38,143.395,143.34,143.385,197200000.0
2009-03-24 05:58:00,143.385,143.385,143.365,143.37,29200000.0
2009-03-24 05:59:00,143.375,143.385,143.325,143.34,188800000.0
2009-03-24 06:00:00,143.34,143.375,143.33,143.35,178200000.0
2009-03-24 06:01:00,143.35,143.36,143.29,143.3,134800000.0
2009-03-24 06:02:00,143.29,143.32,143.275,143.32,88400000.0
2009-03-24 06:03:00,143.32,143.375,143.31,143.36,100800000.0
2009-03-24 06:04:00,143.36,143.41,143.345,143.41,96000000.0
2009-03-24 06:05:00,143.41,143.52,143.41,143.495,106400000.0
2009-03-24 06:06:00,143.485,143.495,143.435,143.44,74600000.0
2009-03-24 06:07:00,143.45,143.64,143.44,143.64,104000000.0
2009-03-24 06:08:00,143.635,143.655,143.615,143.655,71200000.0
2009-03-24 06:09:00,143.65,143.7,143.65,143.7,39000000.0
2009-03-24 06:10:00,143.725,143.725,143.67,143.685,58400000.0
2009-03-24 06:11:00,143.68,143.68,143.635,143.64,87400000.0
2009-03-24 06:12:00,143.64,143.64,143.62,143.62,16200000.0
2009-03-24 06:13:00,143.62,143.62,143.58,143.61,75600000.0
2009-03-24 06:14:00,143.61,143.615,143.585,143.585,52400000.0
2009-03-24 06:15:00,143.585,143.6,143.53,143.53,88400000.0
2009-03-24 06:16:00,143.565,143.595,143.54,143.54,75600000.0
2009-03-24 06:17:00,143.545,143.55,143.535,143.54,49200000.0
2009-03-24 06:18:00,143.54,143.54,143.515,143.535,27200000.0
2009-03-24 06:19:00,143.53,143.545,143.49,143.515,62200000.0
2009-03-24 06:20:00,143.515,143.52,143.43,143.5,72300000.0
2009-03-24 06:21:00,143.49,143.535,143.475,143.51,64800000.0
2009-03-24 06:22:00,143.52,143.54,143.505,143.505,28400000.0
2009-03-24 06:23:00,143.51,143.52,143.495,143.505,33200000.0
2009-03-24 06:24:00,143.52,143.52,143.46,143.465,70400000.0
2009-03-24 06:25:00,143.455,143.47,143.385,143.4,130400000.0
2009-03-24 06:26:00,143.4,143.465,143.4,143.445,105400000.0
2009-03-24 06:27:00,143.445,143.48,143.445,143.46,62000000.0
2009-03-24 06:28:00,143.46,143.46,143.425,143.43,39800000.0
2009-03-24 06:29:00,143.44,143.555,143.435,143.545,62600000.0
2009-03-24 06:30:00,143.54,143.545,143.455,143.475,69800000.0
2009-03-24 06:31:00,143.475,143.475,143.425,143.435,81800000.0
2009-03-24 06:32:00,143.44,143.455,143.44,143.445,29000000.0
2009-03-24 06:33:00,143.44,143.5,143.44,143.48,47400000.0
2009-03-24 06:34:00,143.475,143.525,143.46,143.495,122200000.0
2009-03-24 06:35:00,143.495,143.495,143.435,143.435,38600000.0
2009-03-24 06:36:00,143.44,143.46,143.44,143.445,35800000.0
2009-03-24 06:37:00,143.445,143.475,143.44,143.475,47000000.0
2009-03-24 06:38:00,143.45,143.52,143.45,143.52,33000000.0
2009-03-24 06:39:00,143.51,143.585,143.505,143.555,69600000.0
2009-03-24 06:40:00,143.555,143.65,143.54,143.65,175200000.0
2009-03-24 06:41:00,143.63,143.69,143.62,143.685,124700000.0
2009-03-24 06:42:00,143.685,143.71,143.675,143.71,92400000.0
2009-03-24 06:43:00,143.685,143.735,143.65,143.685,191500000.0
2009-03-24 06:44:00,143.685,143.695,143.67,143.685,135200000.0
2009-03-24 06:45:00,143.685,143.72,143.67,143.68,87000000.0
2009-03-24 06:46:00,143.68,143.715,143.66,143.685,94800000.0
2009-03-24 06:47:00,143.68,143.695,143.655,143.695,91200000.0
2009-03-24 06:48:00,143.69,143.695,143.615,143.62,172200000.0
2009-03-24 06:49:00,143.62,143.685,143.585,143.685,137200000.0
2009-03-24 06:50:00,143.675,143.695,143.67,143.68,66500000.0
2009-03-24 06:51:00,143.675,143.68,143.63,143.65,110800000.0
2009-03-24 06:52:00,143.64,143.645,143.595,143.595,74800000.0
2009-03-24 06:53:00,143.595,143.61,143.545,143.58,98000000.0
2009-03-24 06:54:00,143.585,143.62,143.57,143.575,75000000.0
2009-03-24 06:55:00,143.58,143.615,143.57,143.615,174600000.0
2009-03-24 06:56:00,143.62,143.63,143.595,143.61,28400000.0
2009-03-24 06:57:00,143.615,143.625,143.59,143.605,107600000.0
2009-03-24 06:58:00,143.605,143.63,143.565,143.57,137200000.0
2009-03-24 06:59:00,143.57,143.605,143.54,143.58,142000000.0
2009-03-24 07:00:00,143.57,143.59,143.555,143.575,123800000.0
2009-03-24 07:01:00,143.565,143.58,143.54,143.54,148000000.0
2009-03-24 07:02:00,143.545,143.58,143.53,143.535,87800000.0
2009-03-24 07:03:00,143.565,143.605,143.525,143.56,37000000.0
2009-03-24 07:04:00,143.565,143.605,143.55,143.605,41200000.0
2009-03-24 07:05:00,143.61,143.65,143.61,143.625,39200000.0
2009-03-24 07:06:00,143.625,143.625,143.605,143.61,15800000.0
2009-03-24 07:07:00,143.61,143.62,143.59,143.595,30000000.0
2009-03-24 07:08:00,143.605,143.615,143.58,143.605,47000000.0
2009-03-24 07:09:00,143.605,143.63,143.585,143.63,29600000.0
2009-03-24 07:10:00,143.62,143.66,143.595,143.66,52600000.0
2009-03-24 07:11:00,143.665,143.765,143.66,143.74,70200000.0
2009-03-24 07:12:00,143.735,143.8,143.685,143.8,133600000.0
2009-03-24 07:13:00,143.79,143.805,143.76,143.78,114000000.0
2009-03-24 07:14:00,143.775,143.92,143.775,143.885,112000000.0
2009-03-24 07:15:00,143.895,143.895,143.85,143.89,57200000.0
2009-03-24 07:16:00,143.895,143.895,143.84,143.86,93200000.0
2009-03-24 07:17:00,143.865,144.015,143.84,143.985,47000000.0
2009-03-24 07:18:00,143.965,144.075,143.965,144.07,95600000.0
2009-03-24 07:19:00,144.07,144.07,143.995,143.995,100200000.0
2009-03-24 07:20:00,143.965,143.995,143.86,143.9,194600000.0
2009-03-24 07:21:00,143.9,143.91,143.875,143.88,38200000.0
2009-03-24 07:22:00,143.88,143.985,143.88,143.98,118400000.0
2009-03-24 07:23:00,143.975,143.99,143.955,143.985,39200000.0
2009-03-24 07:24:00,143.99,143.99,143.955,143.97,42400000.0
2009-03-24 07:25:00,143.97,143.97,143.925,143.965,70400000.0
2009-03-24 07:26:00,143.965,144.1,143.96,144.075,90600000.0
2009-03-24 07:27:00,144.07,144.075,144.025,144.035,79800000.0
2009-03-24 07:28:00,144.04,144.19,144.04,144.12,226200000.0
2009-03-24 07:29:00,144.12,144.175,144.12,144.175,142800000.0
2009-03-24 07:30:00,144.17,144.255,144.135,144.25,238000000.0
2009-03-24 07:31:00,144.255,144.28,144.095,144.155,178200000.0
2009-03-24 07:32:00,144.155,144.155,144.105,144.105,87000000.0
2009-03-24 07:33:00,144.105,144.14,144.105,144.13,58400000.0
2009-03-24 07:34:00,144.13,144.24,144.13,144.21,138400000.0
2009-03-24 07:35:00,144.205,144.225,144.18,144.225,87600000.0
2009-03-24 07:36:00,144.235,144.26,144.22,144.25,124400000.0
2009-03-24 07:37:00,144.235,144.29,144.21,144.255,280200000.0
2009-03-24 07:38:00,144.255,144.345,144.24,144.335,252000000.0
2009-03-24 07:39:00,144.335,144.35,144.28,144.305,225000000.0
2009-03-24 07:40:00,144.31,144.33,144.285,144.29,50800000.0
2009-03-24 07:41:00,144.29,144.345,144.28,144.345,210000000.0
2009-03-24 07:42:00,144.345,144.47,144.345,144.47,284639474.0
2009-03-24 07:43:00,144.465,144.49,144.455,144.465,119400000.0
2009-03-24 07:44:00,144.455,144.465,144.41,144.43,108000000.0
2009-03-24 07:45:00,144.42,144.42,144.33,144.345,95200000.0
2009-03-24 07:46:00,144.33,144.395,144.315,144.325,72600000.0
2009-03-24 07:47:00,144.335,144.365,144.29,144.34,123900000.0
2009-03-24 07:48:00,144.335,144.37,144.335,144.37,55800000.0
2009-03-24 07:49:00,144.375,144.39,144.35,144.365,107600000.0
2009-03-24 07:50:00,144.365,144.365,144.34,144.36,58200000.0
2009-03-24 07:51:00,144.36,144.36,144.325,144.325,95800000.0
2009-03-24 07:52:00,144.315,144.4,144.31,144.4,250100000.0
2009-03-24 07:53:00,144.41,144.6,144.4,144.59,271400000.0
2009-03-24 07:54:00,144.6,144.64,144.555,144.61,118400000.0
2009-03-24 07:55:00,144.605,144.75,144.575,144.75,151800000.0
2009-03-24 07:56:00,144.765,144.85,144.755,144.825,108200000.0
2009-03-24 07:57:00,144.82,144.9,144.795,144.83,168200000.0
2009-03-24 07:58:00,144.795,144.81,144.675,144.72,101800000.0
2009-03-24 07:59:00,144.73,144.73,144.57,144.6,154800000.0
2009-03-24 08:00:00,144.6,144.68,144.6,144.63,223400000.0
2009-03-24 08:01:00,144.625,144.625,144.525,144.54,232400000.0
2009-03-24 08:02:00,144.54,144.615,144.52,144.57,201400000.0
2009-03-24 08:03:00,144.57,144.58,144.535,144.545,129400000.0
2009-03-24 08:04:00,144.54,144.625,144.54,144.61,90200000.0
2009-03-24 08:05:00,144.61,144.665,144.59,144.645,86400000.0
2009-03-24 08:06:00,144.645,144.645,144.585,144.635,99200000.0
2009-03-24 08:07:00,144.635,144.655,144.48,144.49,95400000.0
2009-03-24 08:08:00,144.49,144.545,144.475,144.5,145200000.0
2009-03-24 08:09:00,144.495,144.495,144.445,144.46,78400000.0
2009-03-24 08:10:00,144.465,144.48,144.415,144.42,211000000.0
2009-03-24 08:11:00,144.425,144.45,144.42,144.42,77400000.0
2009-03-24 08:12:00,144.415,144.435,144.365,144.375,130400000.0
2009-03-24 08:13:00,144.37,144.405,144.36,144.39,163400000.0
2009-03-24 08:14:00,144.39,144.41,144.335,144.37,112000000.0
2009-03-24 08:15:00,144.37,144.435,144.365,144.395,148200000.0
2009-03-24 08:16:00,144.395,144.415,144.31,144.415,149800000.0
2009-03-24 08:17:00,144.43,144.43,144.335,144.36,121800000.0
2009-03-24 08:18:00,144.37,144.385,144.355,144.37,118600000.0
2009-03-24 08:19:00,144.385,144.395,144.335,144.37,101400000.0
2009-03-24 08:20:00,144.365,144.385,144.295,144.32,130800000.0
2009-03-24 08:21:00,144.33,144.365,144.315,144.35,107200000.0
2009-03-24 08:22:00,144.355,144.415,144.355,144.415,68400000.0
2009-03-24 08:23:00,144.425,144.425,144.405,144.405,71200000.0
2009-03-24 08:24:00,144.4,144.4,144.33,144.335,144800000.0
2009-03-24 08:25:00,144.34,144.37,144.33,144.355,77000000.0
2009-03-24 08:26:00,144.355,144.405,144.355,144.4,77200000.0
2009-03-24 08:27:00,144.39,144.39,144.36,144.365,82400000.0
2009-03-24 08:28:00,144.365,144.4,144.36,144.395,75200000.0
2009-03-24 08:29:00,144.4,144.44,144.395,144.41,121000000.0
2009-03-24 08:30:00,144.41,144.545,144.405,144.525,206400000.0
2009-03-24 08:31:00,144.525,144.62,144.5,144.615,179000000.0
2009-03-24 08:32:00,144.63,144.67,144.6,144.67,164400000.0
2009-03-24 08:33:00,144.665,144.77,144.66,144.735,149800000.0
2009-03-24 08:34:00,144.725,144.77,144.65,144.72,193200000.0
2009-03-24 08:35:00,144.73,144.73,144.655,144.7,98600000.0
2009-03-24 08:36:00,144.7,144.715,144.68,144.695,82200000.0
2009-03-24 08:37:00,144.695,144.71,144.66,144.665,64200000.0
2009-03-24 08:38:00,144.665,144.67,144.52,144.535,166000000.0
2009-03-24 08:39:00,144.55,144.56,144.505,144.535,110800000.0
2009-03-24 08:40:00,144.545,144.55,144.49,144.5,104600000.0
2009-03-24 08:41:00,144.495,144.5,144.23,144.265,269800000.0
2009-03-24 08:42:00,144.27,144.27,144.155,144.19,357400000.0
2009-03-24 08:43:00,144.195,144.2,144.12,144.18,275000000.0
2009-03-24 08:44:00,144.22,144.27,144.215,144.255,136200000.0
2009-03-24 08:45:00,144.26,144.265,144.2,144.2,162600000.0
2009-03-24 08:46:00,144.2,144.2,144.16,144.19,246400000.0
2009-03-24 08:47:00,144.19,144.22,144.175,144.2,133800000.0
2009-03-24 08:48:00,144.21,144.26,144.175,144.24,160800000.0
2009-03-24 08:49:00,144.235,144.235,144.2,144.235,123200000.0
2009-03-24 08:50:00,144.235,144.265,144.185,144.26,183200000.0
2009-03-24 08:51:00,144.26,144.27,144.2,144.2,91600000.0
2009-03-24 08:52:00,144.2,144.2,144.135,144.18,124200000.0
2009-03-24 08:53:00,144.185,144.22,144.02,144.05,227200000.0
2009-03-24 08:54:00,144.05,144.05,143.985,144.01,259800000.0
2009-03-24 08:55:00,144.0,144.04,143.945,144.025,276800000.0
2009-03-24 08:56:00,144.035,144.06,143.95,143.95,170200000.0
2009-03-24 08:57:00,143.955,143.96,143.85,143.91,285800000.0
2009-03-24 08:58:00,143.905,143.92,143.73,143.745,259902267.0
2009-03-24 08:59:00,143.735,143.755,143.685,143.74,268500000.0
2009-03-24 09:00:00,143.745,143.875,143.745,143.845,461400000.0
2009-03-24 09:01:00,143.845,143.94,143.84,143.935,171800000.0
2009-03-24 09:02:00,143.935,143.975,143.93,143.965,149000000.0
2009-03-24 09:03:00,143.965,144.02,143.965,144.005,141400000.0
2009-03-24 09:04:00,144.005,144.05,143.985,144.045,163200000.0
2009-03-24 09:05:00,144.04,144.14,144.04,144.08,255000000.0
2009-03-24 09:06:00,144.08,144.095,144.025,144.06,149600000.0
2009-03-24 09:07:00,144.065,144.135,144.02,144.02,107600000.0
2009-03-24 09:08:00,144.035,144.06,144.005,144.01,115800000.0
2009-03-24 09:09:00,144.01,144.01,143.935,143.965,133400000.0
2009-03-24 09:10:00,143.97,144.0,143.91,143.945,158600000.0
2009-03-24 09:11:00,143.945,143.97,143.94,143.94,78600000.0
2009-03-24 09:12:00,143.935,144.1,143.93,144.1,128400000.0
2009-03-24 09:13:00,144.115,144.115,144.035,144.06,106400000.0
2009-03-24 09:14:00,144.065,144.105,144.05,144.08,252280000.0
2009-03-24 09:15:00,144.085,144.105,144.055,144.1,73600000.0
2009-03-24 09:16:00,144.105,144.165,144.03,144.03,158800000.0
2009-03-24 09:17:00,144.035,144.04,143.89,143.91,294400000.0
2009-03-24 09:18:00,143.905,143.935,143.89,143.91,137600000.0
2009-03-24 09:19:00,143.905,143.92,143.895,143.915,129000000.0
2009-03-24 09:20:00,143.92,144.135,143.92,144.12,221000000.0
2009-03-24 09:21:00,144.12,144.125,144.105,144.11,163400000.0
2009-03-24 09:22:00,144.07,144.2,144.045,144.1,223600000.0
2009-03-24 09:23:00,144.095,144.145,144.04,144.145,72800000.0
2009-03-24 09:24:00,144.15,144.21,144.15,144.195,84200000.0
2009-03-24 09:25:00,144.195,144.26,144.15,144.2,225200000.0
2009-03-24 09:26:00,144.21,144.22,144.095,144.165,125000000.0
2009-03-24 09:27:00,144.18,144.23,144.17,144.19,158000000.0
2009-03-24 09:28:00,144.195,144.305,144.185,144.245,190200000.0
2009-03-24 09:29:00,144.255,144.255,143.94,143.995,363800000.0
2009-03-24 09:30:00,143.99,144.185,143.99,144.15,328800000.0
2009-03-24 09:31:00,144.15,144.2,144.085,144.2,275003036.0
2009-03-24 09:32:00,144.2,144.26,144.125,144.15,284600000.0
2009-03-24 09:33:00,144.155,144.16,144.065,144.115,249800000.0
2009-03-24 09:34:00,144.115,144.365,144.115,144.345,434600000.0
2009-03-24 09:35:00,144.35,144.485,144.32,144.455,370400000.0
2009-03-24 09:36:00,144.455,144.455,144.29,144.335,453300000.0
2009-03-24 09:37:00,144.335,144.34,144.19,144.21,423600000.0
2009-03-24 09:38:00,144.215,144.28,144.215,144.28,338000000.0
2009-03-24 09:39:00,144.285,144.42,144.26,144.4,313200000.0
2009-03-24 09:40:00,144.4,144.415,144.345,144.365,230400000.0
2009-03-24 09:41:00,144.365,144.415,144.365,144.41,248000000.0
2009-03-24 09:42:00,144.395,144.405,144.31,144.325,208000000.0
2009-03-24 09:43:00,144.325,144.34,144.2,144.305,447400000.0
2009-03-24 09:44:00,144.305,144.32,144.235,144.265,452600000.0
2009-03-24 09:45:00,144.275,144.28,144.12,144.14,333600000.0
2009-03-24 09:46:00,144.135,144.215,144.135,144.185,438000000.0
2009-03-24 09:47:00,144.175,144.175,144.115,144.165,341000000.0
2009-03-24 09:48:00,144.165,144.25,144.165,144.23,471400000.0
2009-03-24 09:49:00,144.23,144.295,144.21,144.255,411000000.0
2009-03-24 09:50:00,144.255,144.32,144.24,144.285,370800000.0
2009-03-24 09:51:00,144.29,144.3,144.195,144.24,437200000.0
2009-03-24 09:52:00,144.24,144.31,144.195,144.195,423000000.0
2009-03-24 09:53:00,144.195,144.21,144.16,144.18,497200000.0
2009-03-24 09:54:00,144.18,144.18,143.995,144.01,246600000.0
2009-03-24 09:55:00,144.01,144.01,143.9,143.995,584400000.0
2009-03-24 09:56:00,143.995,143.995,143.925,143.935,502200000.0
2009-03-24 09:57:00,143.935,143.955,143.885,143.94,324400000.0
2009-03-24 09:58:00,143.935,144.085,143.87,143.9,352200000.0
2009-03-24 09:59:00,143.845,143.93,143.845,143.915,543500000.0
2009-03-24 10:00:00,143.9,143.98,143.895,143.94,251400000.0
2009-03-24 10:01:00,143.94,143.97,143.87,143.895,272400000.0
2009-03-24 10:02:00,143.89,143.95,143.845,143.845,242000000.0
2009-03-24 10:03:00,143.81,143.89,143.76,143.89,454000000.0
2009-03-24 10:04:00,143.89,143.925,143.86,143.92,232400000.0
2009-03-24 10:05:00,143.925,143.97,143.89,143.94,262800000.0
2009-03-24 10:06:00,143.94,144.01,143.93,143.94,370800000.0
2009-03-24 10:07:00,143.94,143.975,143.935,143.96,243200000.0
2009-03-24 10:08:00,143.955,143.955,143.865,143.885,409400000.0
2009-03-24 10:09:00,143.885,143.885,143.72,143.74,532999999.0
2009-03-24 10:10:00,143.74,143.87,143.69,143.87,497700000.0
2009-03-24 10:11:00,143.86,143.875,143.63,143.635,443000000.0
2009-03-24 10:12:00,143.635,143.685,143.63,143.665,266100000.0
2009-03-24 10:13:00,143.665,143.76,143.655,143.735,255800000.0
2009-03-24 10:14:00,143.735,143.76,143.705,143.725,304600000.0
2009-03-24 10:15:00,143.725,143.78,143.725,143.77,169800000.0
2009-03-24 10:16:00,143.745,143.745,143.585,143.605,286200000.0
2009-03-24 10:17:00,143.61,143.785,143.605,143.775,353300000.0
2009-03-24 10:18:00,143.77,143.785,143.645,143.695,383700000.0
2009-03-24 10:19:00,143.695,143.785,143.695,143.77,264400000.0
2009-03-24 10:20:00,143.77,143.855,143.76,143.84,287000000.0
2009-03-24 10:21:00,143.85,143.865,143.83,143.83,108400000.0
2009-03-24 10:22:00,143.835,143.87,143.825,143.845,179600000.0
2009-03-24 10:23:00,143.845,143.88,143.83,143.84,201800000.0
2009-03-24 10:24:00,143.835,143.845,143.63,143.66,525300000.0
2009-03-24 10:25:00,143.655,143.755,143.655,143.725,256000000.0
2009-03-24 10:26:00,143.725,143.825,143.725,143.825,293000000.0
2009-03-24 10:27:00,143.825,143.9,143.82,143.87,254800000.0
2009-03-24 10:28:00,143.855,143.905,143.845,143.905,216000000.0
2009-03-24 10:29:00,143.905,143.93,143.88,143.885,280200000.0
2009-03-24 10:30:00,143.89,143.91,143.745,143.745,289000000.0
2009-03-24 10:31:00,143.75,143.795,143.62,143.745,426200000.0
2009-03-24 10:32:00,143.75,143.81,143.73,143.795,257600000.0
2009-03-24 10:33:00,143.8,143.895,143.795,143.83,331400000.0
2009-03-24 10:34:00,143.835,143.89,143.74,143.745,293600000.0
2009-03-24 10:35:00,143.74,143.845,143.735,143.82,198200000.0
2009-03-24 10:36:00,143.83,143.89,143.805,143.89,260400000.0
2009-03-24 10:37:00,143.895,143.99,143.895,143.955,140800000.0
2009-03-24 10:38:00,143.955,144.025,143.955,143.98,190800000.0
2009-03-24 10:39:00,143.985,144.045,143.985,144.035,138800000.0
2009-03-24 10:40:00,144.035,144.125,144.035,144.085,232200000.0
2009-03-24 10:41:00,144.09,144.105,144.025,144.09,307200000.0
2009-03-24 10:42:00,144.09,144.14,144.05,144.12,213000000.0
2009-03-24 10:43:00,144.115,144.265,144.11,144.19,272400000.0
2009-03-24 10:44:00,144.195,144.255,144.185,144.225,379800000.0
2009-03-24 10:45:00,144.22,144.22,144.11,144.11,136600000.0
2009-03-24 10:46:00,144.125,144.21,144.095,144.2,238800000.0
2009-03-24 10:47:00,144.215,144.22,144.15,144.15,207000000.0
2009-03-24 10:48:00,144.145,144.145,144.08,144.1,174200000.0
2009-03-24 10:49:00,144.1,144.1,143.99,144.025,122200000.0
2009-03-24 10:50:00,144.025,144.085,144.005,144.065,282600000.0
2009-03-24 10:51:00,144.065,144.205,144.065,144.18,216600000.0
2009-03-24 10:52:00,144.175,144.215,144.11,144.115,215800000.0
2009-03-24 10:53:00,144.105,144.16,144.1,144.105,191200000.0
2009-03-24 10:54:00,144.105,144.255,144.105,144.245,228200000.0
2009-03-24 10:55:00,144.26,144.275,144.18,144.18,260800000.0
2009-03-24 10:56:00,144.185,144.2,144.175,144.18,95500000.0
2009-03-24 10:57:00,144.195,144.21,144.155,144.175,222400000.0
2009-03-24 10:58:00,144.175,144.19,144.12,144.13,175000000.0
2009-03-24 10:59:00,144.14,144.165,144.105,144.165,147600000.0
2009-03-24 11:00:00,144.13,144.165,144.12,144.125,205600000.0
2009-03-24 11:01:00,144.12,144.145,144.1,144.11,200000000.0
2009-03-24 11:02:00,144.11,144.18,144.08,144.1,300000000.0
2009-03-24 11:03:00,144.1,144.235,144.09,144.2,231600000.0
2009-03-24 11:04:00,144.2,144.23,144.195,144.22,196400000.0
2009-03-24 11:05:00,144.21,144.3,144.165,144.3,204000000.0
2009-03-24 11:06:00,144.3,144.41,144.3,144.365,371800000.0
2009-03-24 11:07:00,144.36,144.4,144.335,144.4,171000000.0
2009-03-24 11:08:00,144.4,144.45,144.355,144.43,173300000.0
2009-03-24 11:09:00,144.43,144.435,144.415,144.43,212200000.0
2009-03-24 11:10:00,144.43,144.48,144.385,144.465,283600000.0
2009-03-24 11:11:00,144.48,144.565,144.43,144.51,275900000.0
2009-03-24 11:12:00,144.52,144.58,144.51,144.54,239200000.0
2009-03-24 11:13:00,144.535,144.575,144.525,144.575,202000000.0
2009-03-24 11:14:00,144.57,144.62,144.475,144.475,248000000.0
2009-03-24 11:15:00,144.465,144.53,144.465,144.52,140800000.0
2009-03-24 11:16:00,144.51,144.51,144.33,144.345,350000000.0
2009-03-24 11:17:00,144.345,144.37,144.32,144.345,154200000.0
2009-03-24 11:18:00,144.345,144.505,144.345,144.48,202600000.0
2009-03-24 11:19:00,144.485,144.5,144.44,144.5,215000000.0
2009-03-24 11:20:00,144.515,144.515,144.385,144.395,233000000.0
2009-03-24 11:21:00,144.385,144.43,144.285,144.305,244400000.0
2009-03-24 11:22:00,144.305,144.335,144.23,144.23,289000000.0
2009-03-24 11:23:00,144.23,144.29,144.23,144.27,258000000.0
2009-03-24 11:24:00,144.28,144.395,144.28,144.375,387600000.0
2009-03-24 11:25:00,144.385,144.425,144.375,144.385,230200000.0
2009-03-24 11:26:00,144.39,144.42,144.355,144.4,178000000.0
2009-03-24 11:27:00,144.39,144.4,144.3,144.325,214600000.0
2009-03-24 11:28:00,144.34,144.415,144.3,144.355,353600000.0
2009-03-24 11:29:00,144.355,144.355,144.155,144.155,286000000.0
2009-03-24 11:30:00,144.185,144.71,144.185,144.705,282600000.0
2009-03-24 11:31:00,144.715,144.925,144.715,144.9,235600000.0
2009-03-24 11:32:00,144.91,145.025,144.91,144.975,240000000.0
2009-03-24 11:33:00,144.985,145.085,144.975,144.975,338900000.0
2009-03-24 11:34:00,144.975,145.02,144.85,144.86,374700000.0
2009-03-24 11:35:00,144.86,144.88,144.78,144.86,328000000.0
2009-03-24 11:36:00,144.865,144.9,144.775,144.775,274600000.0
2009-03-24 11:37:00,144.78,144.845,144.775,144.83,188600000.0
2009-03-24 11:38:00,144.835,144.835,144.75,144.775,195000000.0
2009-03-24 11:39:00,144.78,144.78,144.65,144.655,239500000.0
2009-03-24 11:40:00,144.655,144.725,144.635,144.725,291800000.0
2009-03-24 11:41:00,144.725,144.78,144.665,144.74,216800000.0
2009-03-24 11:42:00,144.74,144.755,144.705,144.715,122200000.0
2009-03-24 11:43:00,144.715,144.755,144.69,144.74,245000000.0
2009-03-24 11:44:00,144.74,144.74,144.69,144.705,152600000.0
2009-03-24 11:45:00,144.705,144.73,144.665,144.665,149800000.0
2009-03-24 11:46:00,144.665,144.71,144.65,144.65,118400000.0
2009-03-24 11:47:00,144.65,144.685,144.62,144.635,187800000.0
2009-03-24 11:48:00,144.64,144.665,144.615,144.64,132600000.0
2009-03-24 11:49:00,144.65,144.705,144.65,144.675,128400000.0
2009-03-24 11:50:00,144.66,144.67,144.59,144.59,140800000.0
2009-03-24 11:51:00,144.59,144.605,144.57,144.6,196200000.0
2009-03-24 11:52:00,144.59,144.655,144.575,144.64,157600000.0
2009-03-24 11:53:00,144.645,144.68,144.6,144.625,158800000.0
2009-03-24 11:54:00,144.62,144.625,144.56,144.61,229000000.0
2009-03-24 11:55:00,144.59,144.64,144.585,144.64,120200000.0
2009-03-24 11:56:00,144.64,144.65,144.555,144.56,162400000.0
2009-03-24 11:57:00,144.56,144.585,144.535,144.565,237800000.0
2009-03-24 11:58:00,144.565,144.59,144.54,144.55,142400000.0
2009-03-24 11:59:00,144.55,144.555,144.445,144.46,146800000.0
2009-03-24 12:00:00,144.465,144.49,144.415,144.485,294000000.0
2009-03-24 12:01:00,144.48,144.495,144.39,144.395,209500000.0
2009-03-24 12:02:00,144.41,144.445,144.26,144.38,222200000.0
2009-03-24 12:03:00,144.38,144.495,144.375,144.42,187200000.0
2009-03-24 12:04:00,144.415,144.49,144.36,144.485,229200000.0
2009-03-24 12:05:00,144.485,144.485,144.365,144.415,236000000.0
2009-03-24 12:06:00,144.41,144.46,144.365,144.37,282600000.0
2009-03-24 12:07:00,144.375,144.4,144.31,144.335,408200000.0
2009-03-24 12:08:00,144.33,144.485,144.33,144.445,282100000.0
2009-03-24 12:09:00,144.44,144.48,144.375,144.465,220000000.0
2009-03-24 12:10:00,144.465,144.47,144.38,144.425,222600000.0
2009-03-24 12:11:00,144.425,144.51,144.405,144.495,177400000.0
2009-03-24 12:12:00,144.5,144.53,144.445,144.455,187200000.0
2009-03-24 12:13:00,144.455,144.47,144.41,144.44,264400000.0
2009-03-24 12:14:00,144.445,144.505,144.395,144.505,252800000.0
2009-03-24 12:15:00,144.505,144.505,144.48,144.495,142800000.0
2009-03-24 12:16:00,144.495,144.535,144.46,144.515,241400000.0
2009-03-24 12:17:00,144.515,144.52,144.485,144.495,188700000.0
2009-03-24 12:18:00,144.49,144.5,144.375,144.375,252600000.0
2009-03-24 12:19:00,144.37,144.37,144.195,144.255,256200000.0
2009-03-24 12:20:00,144.24,144.245,144.095,144.125,358800000.0
2009-03-24 12:21:00,144.125,144.15,144.05,144.07,412200000.0
2009-03-24 12:22:00,144.075,144.08,143.915,143.99,344600000.0
2009-03-24 12:23:00,143.99,144.12,143.99,144.11,224200000.0
2009-03-24 12:24:00,144.1,144.14,144.085,144.11,177700000.0
2009-03-24 12:25:00,144.115,144.13,144.02,144.02,125500000.0
2009-03-24 12:26:00,144.03,144.035,143.905,143.91,205000000.0
2009-03-24 12:27:00,143.905,143.955,143.905,143.935,170400000.0
2009-03-24 12:28:00,143.95,143.965,143.85,143.91,246800000.0
2009-03-24 12:29:00,143.9,143.92,143.865,143.88,247600000.0
2009-03-24 12:30:00,143.87,143.885,143.77,143.79,255200000.0
2009-03-24 12:31:00,143.8,143.845,143.765,143.82,261000000.0
2009-03-24 12:32:00,143.81,143.825,143.68,143.7,234600000.0
2009-03-24 12:33:00,143.7,143.715,143.575,143.655,306000000.0
2009-03-24 12:34:00,143.655,143.71,143.62,143.645,372800000.0
2009-03-24 12:35:00,143.65,143.705,143.575,143.575,278600000.0
2009-03-24 12:36:00,143.575,143.59,143.465,143.525,240000000.0
2009-03-24 12:37:00,143.535,143.615,143.53,143.615,331200000.0
2009-03-24 12:38:00,143.61,143.72,143.58,143.69,350200000.0
2009-03-24 12:39:00,143.7,143.795,143.685,143.78,406000000.0
2009-03-24 12:40:00,143.785,143.805,143.715,143.73,306800000.0
2009-03-24 12:41:00,143.715,143.9,143.68,143.82,248400000.0
2009-03-24 12:42:00,143.855,143.925,143.8,143.92,174200000.0
2009-03-24 12:43:00,143.915,143.915,143.865,143.905,191600000.0
2009-03-24 12:44:00,143.895,143.92,143.865,143.92,118000000.0
2009-03-24 12:45:00,143.92,143.975,143.91,143.975,125600000.0
2009-03-24 12:46:00,143.975,144.01,143.96,143.96,126000000.0
2009-03-24 12:47:00,143.97,144.0,143.96,143.985,148400000.0
2009-03-24 12:48:00,143.985,144.02,143.97,143.99,132600000.0
2009-03-24 12:49:00,143.995,144.035,143.965,143.98,240300000.0
2009-03-24 12:50:00,143.98,144.115,143.98,144.085,169400000.0
2009-03-24 12:51:00,144.08,144.25,144.08,144.21,222200000.0
2009-03-24 12:52:00,144.205,144.31,144.17,144.31,245200000.0
2009-03-24 12:53:00,144.31,144.32,144.245,144.285,241800000.0
2009-03-24 12:54:00,144.28,144.295,144.19,144.19,144200000.0
2009-03-24 12:55:00,144.19,144.25,144.175,144.23,230200000.0
2009-03-24 12:56:00,144.205,144.23,144.165,144.195,145400000.0
2009-03-24 12:57:00,144.19,144.19,144.085,144.12,119800000.0
2009-03-24 12:58:00,144.11,144.16,144.105,144.145,64600000.0
2009-03-24 12:59:00,144.145,144.16,144.095,144.14,157800000.0
2009-03-24 13:00:00,144.14,144.185,144.125,144.175,115800000.0
2009-03-24 13:01:00,144.17,144.215,144.16,144.195,121600000.0
2009-03-24 13:02:00,144.2,144.315,144.195,144.3,259800000.0
2009-03-24 13:03:00,144.3,144.345,144.295,144.315,135200000.0
2009-03-24 13:04:00,144.33,144.355,144.305,144.345,134400000.0
2009-03-24 13:05:00,144.35,144.395,144.345,144.375,110000000.0
2009-03-24 13:06:00,144.37,144.38,144.34,144.34,102800000.0
2009-03-24 13:07:00,144.345,144.55,144.345,144.545,217800000.0
2009-03-24 13:08:00,144.545,144.58,144.465,144.48,228600000.0
2009-03-24 13:09:00,144.485,144.495,144.43,144.475,291200000.0
2009-03-24 13:10:00,144.475,144.505,144.455,144.455,190200000.0
2009-03-24 13:11:00,144.44,144.44,144.395,144.41,50000000.0
2009-03-24 13:12:00,144.405,144.415,144.385,144.41,155800000.0
2009-03-24 13:13:00,144.41,144.42,144.38,144.38,143000000.0
2009-03-24 13:14:00,144.38,144.465,144.38,144.46,357000000.0
2009-03-24 13:15:00,144.465,144.5,144.46,144.49,70800000.0
2009-03-24 13:16:00,144.49,144.5,144.45,144.455,95000000.0
2009-03-24 13:17:00,144.45,144.455,144.4,144.425,119400000.0
2009-03-24 13:18:00,144.42,144.82,144.41,144.765,401400000.0
2009-03-24 13:19:00,144.77,144.84,144.72,144.8,301200000.0
2009-03-24 13:20:00,144.82,144.845,144.68,144.705,260400000.0
2009-03-24 13:21:00,144.7,144.705,144.64,144.68,250799999.0
2009-03-24 13:22:00,144.68,144.725,144.59,144.595,321400000.0
2009-03-24 13:23:00,144.6,144.63,144.555,144.605,331000000.0
2009-03-24 13:24:00,144.61,144.71,144.505,144.7,317300000.0
2009-03-24 13:25:00,144.705,144.75,144.58,144.605,326800000.0
2009-03-24 13:26:00,144.61,144.635,144.545,144.62,244400000.0
2009-03-24 13:27:00,144.615,144.65,144.54,144.65,335600000.0
2009-03-24 13:28:00,144.645,144.725,144.62,144.71,295800000.0
2009-03-24 13:29:00,144.71,144.76,144.69,144.695,256400000.0
2009-03-24 13:30:00,144.71,144.755,144.69,144.72,328600000.0
2009-03-24 13:31:00,144.72,144.77,144.7,144.77,114000000.0
2009-03-24 13:32:00,144.765,144.78,144.725,144.775,195700000.0
2009-03-24 13:33:00,144.785,144.805,144.745,144.795,251000000.0
2009-03-24 13:34:00,144.795,144.8,144.745,144.77,97800000.0
2009-03-24 13:35:00,144.765,144.785,144.735,144.735,133600000.0
2009-03-24 13:36:00,144.735,144.745,144.665,144.745,123900000.0
2009-03-24 13:37:00,144.73,144.8,144.72,144.77,196800000.0
2009-03-24 13:38:00,144.78,144.795,144.745,144.76,152400000.0
2009-03-24 13:39:00,144.76,144.775,144.745,144.765,141000000.0
2009-03-24 13:40:00,144.765,144.765,144.705,144.715,134800000.0
2009-03-24 13:41:00,144.715,144.81,144.715,144.795,210200000.0
2009-03-24 13:42:00,144.79,144.805,144.66,144.72,389000000.0
2009-03-24 13:43:00,144.71,144.735,144.665,144.705,168400000.0
2009-03-24 13:44:00,144.705,144.76,144.7,144.705,245400000.0
2009-03-24 13:45:00,144.71,144.77,144.7,144.77,105200000.0
2009-03-24 13:46:00,144.76,144.835,144.76,144.82,268000000.0
2009-03-24 13:47:00,144.81,144.85,144.7,144.71,310000000.0
2009-03-24 13:48:00,144.715,144.735,144.645,144.655,253800000.0
2009-03-24 13:49:00,144.665,144.67,144.63,144.63,143800000.0
2009-03-24 13:50:00,144.635,144.74,144.63,144.725,255800000.0
2009-03-24 13:51:00,144.715,144.735,144.655,144.68,324200000.0
2009-03-24 13:52:00,144.68,144.68,144.605,144.625,297800000.0
2009-03-24 13:53:00,144.575,144.715,144.575,144.71,395000000.0
2009-03-24 13:54:00,144.7,144.76,144.69,144.69,331600000.0
2009-03-24 13:55:00,144.695,144.71,144.665,144.705,183000000.0
2009-03-24 13:56:00,144.7,144.74,144.7,144.735,208200000.0
2009-03-24 13:57:00,144.735,144.74,144.695,144.71,123600000.0
2009-03-24 13:58:00,144.71,144.725,144.66,144.69,232200000.0
2009-03-24 13:59:00,144.69,144.77,144.68,144.765,170200000.0
2009-03-24 14:00:00,144.765,144.78,144.725,144.765,388800000.0
2009-03-24 14:01:00,144.76,144.8,144.75,144.78,349800000.0
2009-03-24 14:02:00,144.79,144.8,144.755,144.775,177000000.0
2009-03-24 14:03:00,144.78,144.82,144.77,144.81,276000000.0
2009-03-24 14:04:00,144.815,144.845,144.775,144.775,263200000.0
2009-03-24 14:05:00,144.78,144.805,144.74,144.75,188000000.0
2009-03-24 14:06:00,144.765,144.765,144.65,144.655,206400000.0
2009-03-24 14:07:00,144.655,144.71,144.655,144.695,127600000.0
2009-03-24 14:08:00,144.695,144.735,144.69,144.71,74400000.0
2009-03-24 14:09:00,144.715,144.755,144.69,144.73,95000000.0
2009-03-24 14:10:00,144.745,144.77,144.74,144.755,74200000.0
2009-03-24 14:11:00,144.755,144.77,144.74,144.75,132000000.0
2009-03-24 14:12:00,144.75,144.77,144.705,144.725,104200000.0
2009-03-24 14:13:00,144.72,144.75,144.715,144.75,82600000.0
2009-03-24 14:14:00,144.75,144.785,144.745,144.77,95800000.0
2009-03-24 14:15:00,144.77,144.79,144.74,144.785,136600000.0
2009-03-24 14:16:00,144.78,144.785,144.74,144.75,94400000.0
2009-03-24 14:17:00,144.755,144.76,144.725,144.73,76600000.0
2009-03-24 14:18:00,144.73,144.75,144.685,144.685,187400000.0
2009-03-24 14:19:00,144.685,144.735,144.685,144.7,121400000.0
2009-03-24 14:20:00,144.705,144.86,144.675,144.845,252400000.0
2009-03-24 14:21:00,144.845,144.865,144.71,144.745,163000000.0
2009-03-24 14:22:00,144.745,144.8,144.725,144.795,167000000.0
2009-03-24 14:23:00,144.795,144.84,144.72,144.72,186200000.0
2009-03-24 14:24:00,144.715,144.79,144.715,144.785,160000000.0
2009-03-24 14:25:00,144.78,144.815,144.755,144.76,76800000.0
2009-03-24 14:26:00,144.755,144.775,144.59,144.6,351600000.0
2009-03-24 14:27:00,144.6,144.71,144.59,144.655,200800000.0
2009-03-24 14:28:00,144.64,144.67,144.63,144.64,215000000.0
2009-03-24 14:29:00,144.64,144.69,144.64,144.675,163400000.0
2009-03-24 14:30:00,144.68,144.685,144.62,144.675,144200000.0
2009-03-24 14:31:00,144.675,144.7,144.61,144.675,143000000.0
2009-03-24 14:32:00,144.68,144.695,144.645,144.655,151000000.0
2009-03-24 14:33:00,144.66,144.675,144.585,144.63,248400000.0
2009-03-24 14:34:00,144.63,144.63,144.605,144.62,139400000.0
2009-03-24 14:35:00,144.63,144.645,144.61,144.61,160800000.0
2009-03-24 14:36:00,144.61,144.66,144.6,144.66,306000000.0
2009-03-24 14:37:00,144.66,144.705,144.66,144.69,224000000.0
2009-03-24 14:38:00,144.69,144.71,144.625,144.625,116400000.0
2009-03-24 14:39:00,144.62,144.64,144.58,144.58,176600000.0
2009-03-24 14:40:00,144.57,144.615,144.57,144.605,161600000.0
2009-03-24 14:41:00,144.6,144.605,144.555,144.565,262600000.0
2009-03-24 14:42:00,144.565,144.575,144.495,144.5,156400000.0
2009-03-24 14:43:00,144.49,144.51,144.465,144.485,134400000.0
2009-03-24 14:44:00,144.49,144.495,144.405,144.43,170800000.0
2009-03-24 14:45:00,144.43,144.44,144.365,144.415,150800000.0
2009-03-24 14:46:00,144.4,144.415,144.23,144.275,240600000.0
2009-03-24 14:47:00,144.27,144.3,144.225,144.275,201600000.0
2009-03-24 14:48:00,144.275,144.315,144.25,144.29,204200000.0
2009-03-24 14:49:00,144.295,144.295,144.07,144.08,310000000.0
2009-03-24 14:50:00,144.08,144.125,144.05,144.07,225600000.0
2009-03-24 14:51:00,144.065,144.145,144.065,144.07,297000000.0
2009-03-24 14:52:00,144.075,144.12,144.01,144.07,338300000.0
2009-03-24 14:53:00,144.075,144.11,144.05,144.07,254600000.0
2009-03-24 14:54:00,144.07,144.32,144.05,144.32,247400000.0
2009-03-24 14:55:00,144.325,144.35,144.275,144.32,205600000.0
2009-03-24 14:56:00,144.31,144.35,144.26,144.28,226600000.0
2009-03-24 14:57:00,144.27,144.275,144.245,144.26,81400000.0
2009-03-24 14:58:00,144.255,144.325,144.235,144.24,151400000.0
2009-03-24 14:59:00,144.24,144.285,144.23,144.23,239000000.0
2009-03-24 15:00:00,144.22,144.255,144.22,144.25,175600000.0
2009-03-24 15:01:00,144.245,144.29,144.165,144.29,293800000.0
2009-03-24 15:02:00,144.285,144.305,144.25,144.285,210000000.0
2009-03-24 15:03:00,144.29,144.3,144.255,144.3,135200000.0
2009-03-24 15:04:00,144.295,144.31,144.255,144.295,157600000.0
2009-03-24 15:05:00,144.295,144.385,144.28,144.36,213200000.0
2009-03-24 15:06:00,144.36,144.36,144.255,144.26,118000000.0
2009-03-24 15:07:00,144.26,144.27,144.23,144.245,98000000.0
2009-03-24 15:08:00,144.245,144.255,144.22,144.225,96600000.0
2009-03-24 15:09:00,144.225,144.225,144.145,144.16,178600000.0
2009-03-24 15:10:00,144.16,144.165,144.09,144.11,147800000.0
2009-03-24 15:11:00,144.11,144.135,144.065,144.12,162000000.0
2009-03-24 15:12:00,144.115,144.125,144.085,144.1,84400000.0
2009-03-24 15:13:00,144.1,144.11,144.035,144.1,99000000.0
2009-03-24 15:14:00,144.095,144.155,144.085,144.14,151000000.0
2009-03-24 15:15:00,144.145,144.2,144.14,144.18,162900000.0
2009-03-24 15:16:00,144.175,144.175,144.005,144.02,150400000.0
2009-03-24 15:17:00,144.025,144.065,143.935,144.035,374258314.0
2009-03-24 15:18:00,144.03,144.045,143.895,143.95,443239383.0
2009-03-24 15:19:00,143.945,143.97,143.855,143.91,420000000.0
2009-03-24 15:20:00,143.915,143.99,143.875,143.96,414800000.0
2009-03-24 15:21:00,143.96,144.04,143.93,144.02,366600000.0
2009-03-24 15:22:00,144.025,144.14,144.02,144.13,226400000.0
2009-03-24 15:23:00,144.13,144.255,144.12,144.215,371200000.0
2009-03-24 15:24:00,144.21,144.21,144.17,144.18,162600000.0
2009-03-24 15:25:00,144.185,144.19,144.12,144.135,180800000.0
2009-03-24 15:26:00,144.135,144.185,144.12,144.12,121200000.0
2009-03-24 15:27:00,144.13,144.165,144.065,144.07,235200000.0
2009-03-24 15:28:00,144.07,144.095,144.025,144.07,130400000.0
2009-03-24 15:29:00,144.075,144.16,144.075,144.16,129000000.0
2009-03-24 15:30:00,144.155,144.18,144.15,144.16,185400000.0
2009-03-24 15:31:00,144.16,144.16,144.12,144.155,127200000.0
2009-03-24 15:32:00,144.15,144.17,144.135,144.155,101200000.0
2009-03-24 15:33:00,144.145,144.23,144.145,144.225,144800000.0
2009-03-24 15:34:00,144.23,144.285,144.16,144.165,317000000.0
2009-03-24 15:35:00,144.16,144.23,144.125,144.16,256800000.0
2009-03-24 15:36:00,144.16,144.17,144.1,144.14,193800000.0
2009-03-24 15:37:00,144.13,144.165,144.06,144.1,191000000.0
2009-03-24 15:38:00,144.095,144.11,143.95,144.015,277000000.0
2009-03-24 15:39:00,144.02,144.11,144.005,144.075,453600000.0
2009-03-24 15:40:00,144.07,144.075,144.02,144.065,241400000.0
2009-03-24 15:41:00,144.06,144.085,143.995,144.04,277400000.0
2009-03-24 15:42:00,144.05,144.06,143.975,144.035,333200000.0
2009-03-24 15:43:00,144.04,144.11,144.01,144.025,336800000.0
2009-03-24 15:44:00,144.035,144.095,144.015,144.065,458500000.0
2009-03-24 15:45:00,144.065,144.065,143.985,144.0,472900000.0
2009-03-24 15:46:00,144.005,144.035,143.99,144.025,234200000.0
2009-03-24 15:47:00,144.035,144.06,143.96,143.995,197200000.0
2009-03-24 15:48:00,143.995,144.105,143.995,144.05,290400000.0
2009-03-24 15:49:00,144.045,144.105,144.025,144.105,288600000.0
2009-03-24 15:50:00,144.1,144.145,144.07,144.115,312400000.0
2009-03-24 15:51:00,144.12,144.15,144.05,144.08,253800000.0
2009-03-24 15:52:00,144.085,144.13,144.085,144.105,150600000.0
2009-03-24 15:53:00,144.095,144.155,144.095,144.125,142000000.0
2009-03-24 15:54:00,144.125,144.195,144.12,144.19,223600000.0
2009-03-24 15:55:00,144.195,144.325,144.18,144.225,241200000.0
2009-03-24 15:56:00,144.225,144.23,144.025,144.07,356600000.0
2009-03-24 15:57:00,144.08,144.09,144.005,144.05,277800000.0
2009-03-24 15:58:00,144.045,144.135,144.04,144.13,271400000.0
2009-03-24 15:59:00,144.13,144.13,144.05,144.055,232000000.0
2009-03-24 16:00:00,144.04,144.28,144.04,144.23,434500000.0
2009-03-24 16:01:00,144.225,144.325,144.145,144.295,350000000.0
2009-03-24 16:02:00,144.29,144.43,144.235,144.395,467200001.0
2009-03-24 16:03:00,144.395,144.455,144.385,144.45,249000000.0
2009-03-24 16:04:00,144.455,144.49,144.41,144.41,218000000.0
2009-03-24 16:05:00,144.405,144.44,144.325,144.34,191600000.0
2009-03-24 16:06:00,144.34,144.415,144.3,144.37,206000000.0
2009-03-24 16:07:00,144.36,144.525,144.34,144.51,181800000.0
2009-03-24 16:08:00,144.51,144.52,144.42,144.435,191000000.0
2009-03-24 16:09:00,144.43,144.51,144.42,144.435,310600000.0
2009-03-24 16:10:00,144.475,144.52,144.44,144.52,260200000.0
2009-03-24 16:11:00,144.52,144.52,144.44,144.445,206400000.0
2009-03-24 16:12:00,144.44,144.47,144.41,144.47,226081036.0
2009-03-24 16:13:00,144.475,144.48,144.41,144.43,237175740.0
2009-03-24 16:14:00,144.42,144.445,144.345,144.375,334725099.0
2009-03-24 16:15:00,144.37,144.425,144.36,144.425,148600000.0
2009-03-24 16:16:00,144.435,144.465,144.405,144.45,245400000.0
2009-03-24 16:17:00,144.435,144.475,144.41,144.41,163800000.0
2009-03-24 16:18:00,144.42,144.455,144.41,144.45,92400000.0
2009-03-24 16:19:00,144.455,144.46,144.355,144.39,143400000.0
2009-03-24 16:20:00,144.385,144.395,144.34,144.36,124200000.0
2009-03-24 16:21:00,144.35,144.36,144.315,144.33,224000000.0
2009-03-24 16:22:00,144.33,144.385,144.31,144.31,234600000.0
2009-03-24 16:23:00,144.33,144.36,144.285,144.325,237600000.0
2009-03-24 16:24:00,144.32,144.4,144.315,144.345,369600000.0
2009-03-24 16:25:00,144.345,144.39,144.33,144.385,199400000.0
2009-03-24 16:26:00,144.385,144.435,144.375,144.425,171000000.0
2009-03-24 16:27:00,144.41,144.41,144.355,144.395,260800000.0
2009-03-24 16:28:00,144.41,144.415,144.33,144.36,290600000.0
2009-03-24 16:29:00,144.36,144.385,144.28,144.28,306200000.0
2009-03-24 16:30:00,144.28,144.32,144.19,144.235,325600000.0
2009-03-24 16:31:00,144.235,144.235,144.15,144.2,204600000.0
2009-03-24 16:32:00,144.195,144.2,144.18,144.195,137800000.0
2009-03-24 16:33:00,144.195,144.2,144.17,144.175,246000000.0
2009-03-24 16:34:00,144.165,144.19,144.16,144.18,135000000.0
2009-03-24 16:35:00,144.18,144.21,144.125,144.13,192200000.0
2009-03-24 16:36:00,144.13,144.21,144.115,144.21,342400000.0
2009-03-24 16:37:00,144.22,144.255,144.175,144.255,236200000.0
2009-03-24 16:38:00,144.245,144.3,144.235,144.295,213200000.0
2009-03-24 16:39:00,144.295,144.315,144.215,144.225,238800000.0
2009-03-24 16:40:00,144.225,144.34,144.205,144.305,502800000.0
2009-03-24 16:41:00,144.31,144.33,144.235,144.32,425400000.0
2009-03-24 16:42:00,144.325,144.35,144.23,144.23,423000000.0
2009-03-24 16:43:00,144.215,144.27,144.155,144.16,295800000.0
2009-03-24 16:44:00,144.17,144.185,144.135,144.15,195000000.0
2009-03-24 16:45:00,144.15,144.15,143.925,144.015,318200000.0
2009-03-24 16:46:00,144.03,144.055,143.87,143.91,447100000.0
2009-03-24 16:47:00,143.91,144.03,143.91,144.015,269000000.0
2009-03-24 16:48:00,144.01,144.06,143.955,144.01,337400000.0
2009-03-24 16:49:00,144.005,144.08,143.995,144.07,399400000.0
2009-03-24 16:50:00,144.065,144.15,144.065,144.145,219400000.0
2009-03-24 16:51:00,144.14,144.155,144.01,144.025,202800000.0
2009-03-24 16:52:00,144.02,144.07,143.97,144.03,369400000.0
2009-03-24 16:53:00,144.035,144.06,143.885,143.895,316600000.0
2009-03-24 16:54:00,143.91,143.955,143.885,143.925,297400000.0
2009-03-24 16:55:00,143.925,143.995,143.905,143.91,343600000.0
2009-03-24 16:56:00,143.91,143.985,143.88,143.96,261000000.0
2009-03-24 16:57:00,143.96,143.985,143.86,143.87,289600000.0
2009-03-24 16:58:00,143.88,143.95,143.865,143.875,368600000.0
2009-03-24 16:59:00,143.88,143.965,143.81,143.815,447000000.0
2009-03-24 17:00:00,143.815,143.835,143.62,143.67,441600000.0
2009-03-24 17:01:00,143.665,143.695,143.625,143.66,490800000.0
2009-03-24 17:02:00,143.665,143.665,143.55,143.555,449400000.0
2009-03-24 17:03:00,143.555,143.575,143.46,143.56,451700000.0
2009-03-24 17:04:00,143.56,143.66,143.55,143.62,346000000.0
2009-03-24 17:05:00,143.62,143.715,143.61,143.66,253200000.0
2009-03-24 17:06:00,143.655,143.715,143.61,143.61,373700000.0
2009-03-24 17:07:00,143.61,143.715,143.61,143.7,323100000.0
2009-03-24 17:08:00,143.7,143.74,143.695,143.74,293400000.0
2009-03-24 17:09:00,143.745,143.76,143.72,143.745,201800000.0
2009-03-24 17:10:00,143.755,143.775,143.74,143.775,173600000.0
2009-03-24 17:11:00,143.765,143.77,143.72,143.745,310000000.0
2009-03-24 17:12:00,143.75,143.78,143.66,143.705,339000000.0
2009-03-24 17:13:00,143.705,143.73,143.7,143.72,387799999.0
2009-03-24 17:14:00,143.71,143.77,143.69,143.7,460600000.0
2009-03-24 17:15:00,143.695,143.77,143.695,143.75,194200000.0
2009-03-24 17:16:00,143.755,143.775,143.735,143.75,169200000.0
2009-03-24 17:17:00,143.755,143.84,143.755,143.8,322000000.0
2009-03-24 17:18:00,143.805,143.835,143.805,143.83,248200000.0
2009-03-24 17:19:00,143.83,143.865,143.825,143.835,108800000.0
2009-03-24 17:20:00,143.835,143.885,143.825,143.865,122200000.0
2009-03-24 17:21:00,143.865,143.92,143.845,143.91,148200000.0
2009-03-24 17:22:00,143.92,143.94,143.865,143.92,247600000.0
2009-03-24 17:23:00,143.925,143.99,143.92,143.99,93400000.0
2009-03-24 17:24:00,143.99,144.03,143.985,144.005,175600000.0
2009-03-24 17:25:00,144.01,144.02,143.95,143.955,129000000.0
2009-03-24 17:26:00,143.96,144.025,143.955,144.01,242400000.0
2009-03-24 17:27:00,144.01,144.01,143.905,143.97,313800000.0
2009-03-24 17:28:00,143.97,143.98,143.93,143.935,95400000.0
2009-03-24 17:29:00,143.95,143.965,143.92,143.93,172000000.0
2009-03-24 17:30:00,143.925,143.96,143.835,143.895,283200000.0
2009-03-24 17:31:00,143.905,143.92,143.765,143.835,404799999.0
2009-03-24 17:32:00,143.835,143.865,143.755,143.8,313600000.0
2009-03-24 17:33:00,143.8,143.815,143.7,143.785,311300000.0
2009-03-24 17:34:00,143.785,143.835,143.775,143.81,349600000.0
2009-03-24 17:35:00,143.8,143.84,143.76,143.8,328000000.0
2009-03-24 17:36:00,143.8,143.875,143.8,143.84,327200000.0
2009-03-24 17:37:00,143.855,143.86,143.815,143.86,211200000.0
2009-03-24 17:38:00,143.865,143.865,143.835,143.84,121200000.0
2009-03-24 17:39:00,143.84,143.9,143.83,143.895,214999999.0
2009-03-24 17:40:00,143.895,143.96,143.87,143.96,182400000.0
2009-03-24 17:41:00,143.96,143.98,143.91,143.915,351600000.0
2009-03-24 17:42:00,143.92,143.96,143.865,143.895,291200000.0
2009-03-24 17:43:00,143.895,143.995,143.895,143.965,310600000.0
2009-03-24 17:44:00,143.98,144.095,143.975,144.07,426900000.0
2009-03-24 17:45:00,144.085,144.11,143.98,144.01,446000000.0
2009-03-24 17:46:00,144.0,144.005,143.85,143.99,259400000.0
2009-03-24 17:47:00,143.985,144.015,143.875,143.93,272400000.0
2009-03-24 17:48:00,143.925,143.975,143.9,143.905,141400000.0
2009-03-24 17:49:00,143.9,143.99,143.89,143.98,193400000.0
2009-03-24 17:50:00,143.975,144.035,143.945,143.995,342000000.0
2009-03-24 17:51:00,144.0,144.005,143.91,144.005,400000001.0
2009-03-24 17:52:00,144.005,144.02,143.815,143.84,269600000.0
2009-03-24 17:53:00,143.845,143.935,143.845,143.915,252400000.0
2009-03-24 17:54:00,143.925,144.085,143.92,144.045,337400000.0
2009-03-24 17:55:00,144.05,144.07,143.94,143.94,490600000.0
2009-03-24 17:56:00,143.935,143.955,143.9,143.91,447800000.0
2009-03-24 17:57:00,143.925,143.985,143.905,143.985,276200000.0
2009-03-24 17:58:00,143.99,144.03,143.95,144.005,581900000.0
2009-03-24 17:59:00,144.015,144.12,143.975,144.095,613800000.0
2009-03-24 18:00:00,144.13,144.19,144.11,144.16,517100002.0
2009-03-24 18:01:00,144.155,144.185,144.125,144.14,340200000.0
2009-03-24 18:02:00,144.145,144.145,144.1,144.14,127200000.0
2009-03-24 18:03:00,144.135,144.175,144.115,144.115,260400000.0
2009-03-24 18:04:00,144.11,144.15,144.09,144.095,170000000.0
2009-03-24 18:05:00,144.095,144.095,144.06,144.07,132400000.0
2009-03-24 18:06:00,144.065,144.095,144.035,144.08,191000000.0
2009-03-24 18:07:00,144.08,144.105,144.045,144.06,266400000.0
2009-03-24 18:08:00,144.06,144.16,144.06,144.15,431800000.0
2009-03-24 18:09:00,144.155,144.17,144.105,144.125,302200000.0
2009-03-24 18:10:00,144.125,144.17,144.115,144.15,403000000.0
2009-03-24 18:11:00,144.14,144.205,144.14,144.185,329600000.0
2009-03-24 18:12:00,144.185,144.185,144.135,144.145,139600000.0
2009-03-24 18:13:00,144.15,144.445,144.15,144.445,346200000.0
2009-03-24 18:14:00,144.45,144.49,144.355,144.355,465600000.0
2009-03-24 18:15:00,144.36,144.395,144.36,144.385,179400000.0
2009-03-24 18:16:00,144.39,144.545,144.375,144.51,365400000.0
2009-03-24 18:17:00,144.51,144.675,144.51,144.625,551400000.0
2009-03-24 18:18:00,144.615,144.62,144.565,144.58,427800000.0
2009-03-24 18:19:00,144.56,144.65,144.55,144.605,527400000.0
2009-03-24 18:20:00,144.605,144.605,144.46,144.525,371000000.0
2009-03-24 18:21:00,144.525,144.54,144.475,144.485,455800000.0
2009-03-24 18:22:00,144.485,144.565,144.485,144.55,532600000.0
2009-03-24 18:23:00,144.55,144.655,144.525,144.61,395800000.0
2009-03-24 18:24:00,144.61,144.735,144.6,144.73,463200000.0
2009-03-24 18:25:00,144.725,144.76,144.655,144.67,551200000.0
2009-03-24 18:26:00,144.655,144.665,144.595,144.605,390000000.0
2009-03-24 18:27:00,144.605,144.65,144.47,144.5,363900000.0
2009-03-24 18:28:00,144.49,144.555,144.49,144.53,259400000.0
2009-03-24 18:29:00,144.54,144.545,144.485,144.535,378000000.0
2009-03-24 18:30:00,144.545,144.61,144.525,144.53,333000000.0
2009-03-24 18:31:00,144.525,144.58,144.52,144.58,81000000.0
2009-03-24 18:32:00,144.58,144.59,144.385,144.41,196700000.0
2009-03-24 18:33:00,144.41,144.5,144.4,144.49,112200000.0
2009-03-24 18:34:00,144.485,144.505,144.375,144.385,127400000.0
2009-03-24 18:35:00,144.385,144.42,144.365,144.4,90400000.0
2009-03-24 18:36:00,144.385,144.395,144.34,144.345,72200000.0
2009-03-24 18:37:00,144.35,144.35,144.185,144.185,179400000.0
2009-03-24 18:38:00,144.195,144.295,144.195,144.29,137200000.0
2009-03-24 18:39:00,144.29,144.29,144.25,144.26,96600000.0
2009-03-24 18:40:00,144.265,144.295,144.24,144.285,131600000.0
2009-03-24 18:41:00,144.28,144.365,144.28,144.345,112600000.0
2009-03-24 18:42:00,144.345,144.37,144.33,144.34,77800000.0
2009-03-24 18:43:00,144.325,144.405,144.31,144.405,206800000.0
2009-03-24 18:44:00,144.405,144.415,144.315,144.34,135200000.0
2009-03-24 18:45:00,144.33,144.36,144.305,144.315,144000000.0
2009-03-24 18:46:00,144.32,144.365,144.245,144.29,137400000.0
2009-03-24 18:47:00,144.255,144.315,144.24,144.255,178800000.0
2009-03-24 18:48:00,144.255,144.285,144.23,144.255,172800000.0
2009-03-24 18:49:00,144.26,144.29,144.25,144.29,56600000.0
2009-03-24 18:50:00,144.295,144.4,144.295,144.385,87400000.0
2009-03-24 18:51:00,144.405,144.46,144.37,144.45,89000000.0
2009-03-24 18:52:00,144.455,144.555,144.445,144.555,208200000.0
2009-03-24 18:53:00,144.555,144.635,144.525,144.615,163000000.0
2009-03-24 18:54:00,144.625,144.63,144.53,144.6,168000000.0
2009-03-24 18:55:00,144.595,144.605,144.565,144.585,265800000.0
2009-03-24 18:56:00,144.585,144.625,144.58,144.605,235000000.0
2009-03-24 18:57:00,144.61,144.675,144.59,144.67,161600000.0
2009-03-24 18:58:00,144.67,144.765,144.635,144.755,224400000.0
2009-03-24 18:59:00,144.75,144.78,144.705,144.73,292800000.0
2009-03-24 19:00:00,144.735,144.755,144.705,144.73,239600000.0
2009-03-24 19:01:00,144.725,144.75,144.705,144.735,442000000.0
2009-03-24 19:02:00,144.735,144.735,144.555,144.575,225600000.0
2009-03-24 19:03:00,144.58,144.665,144.545,144.655,334800000.0
2009-03-24 19:04:00,144.655,144.68,144.645,144.665,1157200000.0
2009-03-24 19:05:00,144.68,144.685,144.65,144.675,420200000.0
2009-03-24 19:06:00,144.675,144.69,144.65,144.65,387800000.0
2009-03-24 19:07:00,144.65,144.715,144.645,144.68,226400000.0
2009-03-24 19:08:00,144.69,144.72,144.635,144.66,116400000.0
2009-03-24 19:09:00,144.685,144.73,144.66,144.73,154200000.0
2009-03-24 19:10:00,144.73,144.73,144.685,144.695,63200000.0
2009-03-24 19:11:00,144.7,144.705,144.605,144.62,56200000.0
2009-03-24 19:12:00,144.615,144.675,144.615,144.66,87600000.0
2009-03-24 19:13:00,144.665,144.79,144.66,144.775,158400000.0
2009-03-24 19:14:00,144.775,144.79,144.725,144.74,136000000.0
2009-03-24 19:15:00,144.725,144.725,144.68,144.705,121400000.0
2009-03-24 19:16:00,144.715,144.755,144.7,144.745,91400000.0
2009-03-24 19:17:00,144.73,144.775,144.73,144.77,83800000.0
2009-03-24 19:18:00,144.78,144.785,144.73,144.785,136000000.0
2009-03-24 19:19:00,144.785,144.84,144.725,144.725,128099999.0
2009-03-24 19:20:00,144.725,144.805,144.715,144.76,155000000.0
2009-03-24 19:21:00,144.765,144.77,144.695,144.71,93200000.0
2009-03-24 19:22:00,144.715,144.805,144.715,144.805,83000000.0
2009-03-24 19:23:00,144.795,144.975,144.795,144.95,194400000.0
2009-03-24 19:24:00,144.95,144.955,144.905,144.91,370400000.0
2009-03-24 19:25:00,144.915,144.925,144.85,144.85,293000000.0
2009-03-24 19:26:00,144.86,144.95,144.86,144.95,249800000.0
2009-03-24 19:27:00,144.94,145.015,144.915,144.975,339600000.0
2009-03-24 19:28:00,144.99,145.02,144.785,144.785,260200000.0
2009-03-24 19:29:00,144.785,144.8,144.695,144.695,150800000.0
2009-03-24 19:30:00,144.67,144.705,144.63,144.655,204800000.0
2009-03-24 19:31:00,144.66,144.675,144.545,144.565,168600000.0
2009-03-24 19:32:00,144.575,144.595,144.55,144.59,190800000.0
2009-03-24 19:33:00,144.6,144.6,144.415,144.415,357400000.0
2009-03-24 19:34:00,144.41,144.42,144.33,144.415,428000000.0
2009-03-24 19:35:00,144.42,144.46,144.33,144.365,204200000.0
2009-03-24 19:36:00,144.345,144.485,144.345,144.46,179200000.0
2009-03-24 19:37:00,144.465,144.525,144.465,144.51,125200000.0
2009-03-24 19:38:00,144.52,144.525,144.48,144.5,81600000.0
2009-03-24 19:39:00,144.495,144.51,144.42,144.475,148400000.0
2009-03-24 19:40:00,144.455,144.465,144.28,144.295,171400000.0
2009-03-24 19:41:00,144.29,144.33,144.235,144.245,189600000.0
2009-03-24 19:42:00,144.245,144.32,144.23,144.305,90400000.0
2009-03-24 19:43:00,144.31,144.445,144.25,144.44,243600000.0
2009-03-24 19:44:00,144.465,144.485,144.415,144.43,93400000.0
2009-03-24 19:45:00,144.435,144.495,144.435,144.485,97400000.0
2009-03-24 19:46:00,144.48,144.525,144.48,144.51,75400000.0
2009-03-24 19:47:00,144.5,144.59,144.5,144.585,169400000.0
2009-03-24 19:48:00,144.595,144.61,144.485,144.49,131200000.0
2009-03-24 19:49:00,144.49,144.49,144.46,144.47,79200000.0
2009-03-24 19:50:00,144.475,144.535,144.47,144.51,268800000.0
2009-03-24 19:51:00,144.51,144.605,144.47,144.59,144200000.0
2009-03-24 19:52:00,144.58,144.58,144.5,144.505,66400000.0
2009-03-24 19:53:00,144.505,144.53,144.41,144.45,124800000.0
2009-03-24 19:54:00,144.45,144.48,144.42,144.45,227600000.0
2009-03-24 19:55:00,144.455,144.52,144.44,144.52,208000000.0
2009-03-24 19:56:00,144.515,144.52,144.475,144.485,96600000.0
2009-03-24 19:57:00,144.485,144.485,144.325,144.325,181800000.0
2009-03-24 19:58:00,144.325,144.36,144.305,144.32,139600000.0
2009-03-24 19:59:00,144.31,144.365,144.3,144.34,238200000.0
2009-03-24 20:00:00,144.345,144.45,144.34,144.45,207200000.0
2009-03-24 20:01:00,144.455,144.48,144.43,144.47,183000000.0
2009-03-24 20:02:00,144.47,144.48,144.345,144.375,138000000.0
2009-03-24 20:03:00,144.375,144.39,144.275,144.275,128800000.0
2009-03-24 20:04:00,144.275,144.28,144.22,144.265,165600000.0
2009-03-24 20:05:00,144.275,144.4,144.245,144.4,161800000.0
2009-03-24 20:06:00,144.4,144.445,144.395,144.44,165400000.0
2009-03-24 20:07:00,144.435,144.445,144.33,144.335,121800000.0
2009-03-24 20:08:00,144.34,144.375,144.32,144.37,233000000.0
2009-03-24 20:09:00,144.365,144.47,144.365,144.47,99200000.0
2009-03-24 20:10:00,144.46,144.7,144.455,144.665,200800000.0
2009-03-24 20:11:00,144.665,144.705,144.645,144.66,174200000.0
2009-03-24 20:12:00,144.665,144.665,144.435,144.435,271800000.0
2009-03-24 20:13:00,144.42,144.45,144.415,144.45,146800000.0
2009-03-24 20:14:00,144.45,144.46,144.32,144.38,162400000.0
2009-03-24 20:15:00,144.385,144.43,144.365,144.43,209800000.0
2009-03-24 20:16:00,144.43,144.46,144.365,144.375,158000000.0
2009-03-24 20:17:00,144.375,144.43,144.34,144.425,100800000.0
2009-03-24 20:18:00,144.425,144.445,144.385,144.385,90000000.0
2009-03-24 20:19:00,144.385,144.385,144.29,144.315,123600000.0
2009-03-24 20:20:00,144.315,144.38,144.305,144.37,138000000.0
2009-03-24 20:21:00,144.37,144.395,144.32,144.33,99200000.0
2009-03-24 20:22:00,144.325,144.36,144.31,144.36,73000000.0
2009-03-24 20:23:00,144.375,144.38,144.25,144.25,100400000.0
2009-03-24 20:24:00,144.26,144.305,144.22,144.305,86400000.0
2009-03-24 20:25:00,144.3,144.36,144.25,144.255,146000000.0
2009-03-24 20:26:00,144.245,144.28,144.18,144.225,120200000.0
2009-03-24 20:27:00,144.23,144.3,144.225,144.275,170000000.0
2009-03-24 20:28:00,144.275,144.335,144.26,144.27,85800000.0
2009-03-24 20:29:00,144.265,144.295,144.065,144.145,149800000.0
2009-03-24 20:30:00,144.135,144.325,144.06,144.23,285300000.0
2009-03-24 20:31:00,144.215,144.27,144.17,144.205,299000000.0
2009-03-24 20:32:00,144.22,144.27,144.19,144.245,201600000.0
2009-03-24 20:33:00,144.24,144.25,144.185,144.205,266800000.0
2009-03-24 20:34:00,144.205,144.205,144.09,144.11,180400000.0
2009-03-24 20:35:00,144.12,144.205,144.115,144.14,226000000.0
2009-03-24 20:36:00,144.15,144.225,144.11,144.225,343600000.0
2009-03-24 20:37:00,144.22,144.22,144.17,144.205,88400000.0
2009-03-24 20:38:00,144.205,144.215,144.18,144.195,96200000.0
2009-03-24 20:39:00,144.2,144.23,144.18,144.185,207000000.0
2009-03-24 20:40:00,144.195,144.24,144.195,144.215,104000000.0
2009-03-24 20:41:00,144.21,144.32,144.205,144.31,81000000.0
2009-03-24 20:42:00,144.315,144.32,144.245,144.295,173200000.0
2009-03-24 20:43:00,144.29,144.35,144.265,144.265,115200000.0
2009-03-24 20:44:00,144.27,144.295,144.22,144.24,187600000.0
2009-03-24 20:45:00,144.235,144.3,144.2,144.29,281400000.0
2009-03-24 20:46:00,144.29,144.31,144.185,144.21,171200000.0
2009-03-24 20:47:00,144.205,144.21,144.18,144.2,35800000.0
2009-03-24 20:48:00,144.21,144.305,144.2,144.24,213000000.0
2009-03-24 20:49:00,144.245,144.245,144.145,144.165,132200000.0
2009-03-24 20:50:00,144.15,144.18,144.15,144.175,57600000.0
2009-03-24 20:51:00,144.18,144.18,144.03,144.03,103200000.0
2009-03-24 20:52:00,144.04,144.1,144.015,144.025,275200000.0
2009-03-24 20:53:00,144.015,144.045,143.995,144.01,99400000.0
2009-03-24 20:54:00,144.015,144.04,143.99,144.025,95600000.0
2009-03-24 20:55:00,144.025,144.035,143.985,144.005,108000000.0
2009-03-24 20:56:00,144.01,144.03,143.98,144.025,59800000.0
2009-03-24 20:57:00,144.04,144.055,143.98,143.99,105600000.0
2009-03-24 20:58:00,143.99,144.0,143.95,143.985,96200000.0
2009-03-24 20:59:00,143.985,144.095,143.975,144.095,86400000.0
2009-03-24 21:00:00,144.1,144.12,144.045,144.12,84600000.0
2009-03-24 21:01:00,144.12,144.17,144.1,144.14,104200000.0
2009-03-24 21:02:00,144.145,144.155,144.09,144.1,93400000.0
2009-03-24 21:03:00,144.1,144.105,144.09,144.105,33400000.0
2009-03-24 21:04:00,144.105,144.12,144.035,144.07,70400000.0
2009-03-24 21:05:00,144.07,144.095,144.05,144.055,91400000.0
2009-03-24 21:06:00,144.04,144.085,144.03,144.045,153200000.0
2009-03-24 21:07:00,144.03,144.055,143.99,144.0,182800000.0
2009-03-24 21:08:00,143.995,144.0,143.985,143.995,59400000.0
2009-03-24 21:09:00,144.0,144.0,143.885,143.905,210000000.0
2009-03-24 21:10:00,143.91,143.915,143.85,143.89,279000000.0
2009-03-24 21:11:00,143.89,143.9,143.805,143.825,186600000.0
2009-03-24 21:12:00,143.82,143.845,143.795,143.815,225400000.0
2009-03-24 21:13:00,143.82,143.835,143.81,143.815,113400000.0
2009-03-24 21:14:00,143.82,143.825,143.775,143.79,153800000.0
2009-03-24 21:15:00,143.79,143.81,143.75,143.8,188400000.0
2009-03-24 21:16:00,143.8,143.825,143.715,143.795,241200000.0
2009-03-24 21:17:00,143.79,143.86,143.79,143.855,194000000.0
2009-03-24 21:18:00,143.855,143.895,143.855,143.865,199800000.0
2009-03-24 21:19:00,143.87,143.94,143.86,143.935,133000000.0
2009-03-24 21:20:00,143.945,143.955,143.92,143.955,206400000.0
2009-03-24 21:21:00,143.955,144.01,143.955,143.98,135000000.0
2009-03-24 21:22:00,143.985,144.005,143.98,143.99,118800000.0
2009-03-24 21:23:00,143.995,143.995,143.98,143.99,122600000.0
2009-03-24 21:24:00,143.98,144.0,143.975,143.98,101200000.0
2009-03-24 21:25:00,143.98,143.98,143.925,143.925,160600000.0
2009-03-24 21:26:00,143.925,143.93,143.855,143.87,305400000.0
2009-03-24 21:27:00,143.865,143.915,143.84,143.89,129600000.0
2009-03-24 21:28:00,143.885,143.92,143.88,143.92,37000000.0
2009-03-24 21:29:00,143.915,143.925,143.91,143.92,44200000.0
2009-03-24 21:30:00,143.925,143.945,143.9,143.91,77400000.0
2009-03-24 21:31:00,143.915,143.92,143.845,143.89,84200000.0
2009-03-24 21:32:00,143.89,143.925,143.69,143.69,367600000.0
2009-03-24 21:33:00,143.7,143.725,143.55,143.595,351800000.0
2009-03-24 21:34:00,143.595,143.735,143.54,143.68,334000000.0
2009-03-24 21:35:00,143.675,143.81,143.665,143.805,326200000.0
2009-03-24 21:36:00,143.805,143.865,143.685,143.705,82400000.0
2009-03-24 21:37:00,143.71,143.785,143.645,143.735,224000000.0
2009-03-24 21:38:00,143.73,143.745,143.605,143.735,158800000.0
2009-03-24 21:39:00,143.735,143.765,143.735,143.74,139800000.0
2009-03-24 21:40:00,143.745,143.79,143.745,143.75,80000000.0
2009-03-24 21:41:00,143.755,143.785,143.73,143.755,78800000.0
2009-03-24 21:42:00,143.755,143.76,143.745,143.76,84800000.0
2009-03-24 21:43:00,143.75,143.75,143.69,143.705,91600000.0
2009-03-24 21:44:00,143.705,143.715,143.65,143.665,155000000.0
2009-03-24 21:45:00,143.66,143.71,143.655,143.68,124800000.0
2009-03-24 21:46:00,143.68,143.7,143.63,143.675,145400000.0
2009-03-24 21:47:00,143.675,143.77,143.67,143.745,260800000.0
2009-03-24 21:48:00,143.745,143.745,143.665,143.7,102400000.0
2009-03-24 21:49:00,143.695,143.705,143.66,143.67,85200000.0
2009-03-24 21:50:00,143.67,143.69,143.655,143.68,123200000.0
2009-03-24 21:51:00,143.675,143.765,143.64,143.76,176000000.0
2009-03-24 21:52:00,143.755,143.76,143.615,143.64,258000000.0
2009-03-24 21:53:00,143.64,143.64,143.575,143.59,105400000.0
2009-03-24 21:54:00,143.59,143.59,143.53,143.58,83800000.0
2009-03-24 21:55:00,143.58,143.705,143.58,143.63,109200000.0
2009-03-24 21:56:00,143.635,143.635,143.5,143.525,194991304.0
2009-03-24 21:57:00,143.535,143.54,143.5,143.51,188884046.0
2009-03-24 21:58:00,143.51,143.51,143.425,143.455,188448164.0
2009-03-24 21:59:00,143.465,143.465,143.28,143.315,112800000.0
2009-03-24 22:00:00,143.33,143.355,143.265,143.275,120400000.0
2009-03-24 22:01:00,143.28,143.33,143.25,143.305,137200000.0
2009-03-24 22:02:00,143.305,143.33,143.29,143.31,93600000.0
2009-03-24 22:03:00,143.31,143.315,143.295,143.295,106400000.0
2009-03-24 22:04:00,143.3,143.315,143.295,143.31,63000000.0
2009-03-24 22:05:00,143.31,143.36,143.31,143.33,114200000.0
2009-03-24 22:06:00,143.345,143.35,143.295,143.3,116800000.0
2009-03-24 22:07:00,143.3,143.335,143.295,143.325,158800000.0
2009-03-24 22:08:00,143.32,143.355,143.31,143.32,78400000.0
2009-03-24 22:09:00,143.315,143.33,143.3,143.315,42800000.0
2009-03-24 22:10:00,143.32,143.36,143.305,143.36,22800000.0
2009-03-24 22:11:00,143.34,143.38,143.315,143.365,74800000.0
2009-03-24 22:12:00,143.365,143.38,143.355,143.355,48200000.0
2009-03-24 22:13:00,143.355,143.365,143.35,143.365,17800000.0
2009-03-24 22:14:00,143.365,143.37,143.345,143.345,34600000.0
2009-03-24 22:15:00,143.36,143.37,143.335,143.36,86000000.0
2009-03-24 22:16:00,143.37,143.37,143.35,143.36,21600000.0
2009-03-24 22:17:00,143.36,143.405,143.36,143.405,52000000.0
2009-03-24 22:18:00,143.405,143.42,143.375,143.385,41400000.0
2009-03-24 22:19:00,143.405,143.455,143.33,143.35,127600000.0
2009-03-24 22:20:00,143.345,143.375,143.325,143.375,76000000.0
2009-03-24 22:21:00,143.365,143.38,143.345,143.38,63900000.0
2009-03-24 22:22:00,143.365,143.38,143.34,143.34,15200000.0
2009-03-24 22:23:00,143.355,143.365,143.345,143.355,40400000.0
2009-03-24 22:24:00,143.36,143.385,143.35,143.375,32000000.0
2009-03-24 22:25:00,143.38,143.405,143.37,143.4,53400000.0
2009-03-24 22:26:00,143.4,143.455,143.395,143.435,79800000.0
2009-03-24 22:27:00,143.43,143.455,143.425,143.435,39000000.0
2009-03-24 22:28:00,143.44,143.44,143.355,143.405,48000000.0
2009-03-24 22:29:00,143.405,143.405,143.375,143.38,138000000.0
2009-03-24 22:30:00,143.375,143.435,143.365,143.425,241600000.0
2009-03-24 22:31:00,143.43,143.465,143.42,143.465,46200000.0
2009-03-24 22:32:00,143.47,143.5,143.43,143.485,40200000.0
2009-03-24 22:33:00,143.495,143.525,143.48,143.525,33600000.0
2009-03-24 22:34:00,143.515,143.55,143.5,143.525,26200000.0
2009-03-24 22:35:00,143.53,143.54,143.515,143.525,29800000.0
2009-03-24 22:36:00,143.51,143.535,143.51,143.535,55400000.0
2009-03-24 22:37:00,143.535,143.555,143.52,143.555,20000000.0
2009-03-24 22:38:00,143.58,143.615,143.55,143.615,43000000.0
2009-03-24 22:39:00,143.62,143.695,143.62,143.695,79200000.0
2009-03-24 22:40:00,143.705,143.705,143.64,143.695,92800000.0
2009-03-24 22:41:00,143.695,143.725,143.68,143.69,39400000.0
2009-03-24 22:42:00,143.685,143.695,143.65,143.685,59400000.0
2009-03-24 22:43:00,143.695,143.725,143.66,143.725,39200000.0
2009-03-24 22:44:00,143.725,143.725,143.67,143.685,70800000.0
2009-03-24 22:45:00,143.675,143.705,143.635,143.705,119200000.0
2009-03-24 22:46:00,143.7,143.735,143.68,143.715,60000000.0
2009-03-24 22:47:00,143.71,143.77,143.71,143.77,61000000.0
2009-03-24 22:48:00,143.77,143.855,143.73,143.8,120600000.0
2009-03-24 22:49:00,143.8,143.8,143.745,143.78,21800000.0
2009-03-24 22:50:00,143.785,143.79,143.745,143.79,33400000.0
2009-03-24 22:51:00,143.76,143.76,143.71,143.725,39600000.0
2009-03-24 22:52:00,143.72,143.78,143.72,143.78,20400000.0
2009-03-24 22:53:00,143.765,143.775,143.74,143.755,19400000.0
2009-03-24 22:54:00,143.76,143.76,143.655,143.705,41000000.0
2009-03-24 22:55:00,143.72,143.75,143.705,143.72,34200000.0
2009-03-24 22:56:00,143.715,143.715,143.62,143.67,60400000.0
2009-03-24 22:57:00,143.68,143.705,143.68,143.7,13200000.0
2009-03-24 22:58:00,143.675,143.705,143.67,143.695,24400000.0
2009-03-24 22:59:00,143.69,143.71,143.66,143.66,36200000.0
2009-03-24 23:00:00,143.67,143.705,143.655,143.7,32400000.0
2009-03-24 23:01:00,143.73,143.765,143.73,143.765,6800000.0
2009-03-24 23:02:00,143.77,143.77,143.665,143.665,25400000.0
2009-03-24 23:03:00,143.655,143.655,143.635,143.655,7600000.0
2009-03-24 23:04:00,143.65,143.65,143.65,143.65,1200000.0
2009-03-24 23:05:00,143.645,143.66,143.645,143.66,12800000.0
2009-03-24 23:06:00,143.67,143.68,143.67,143.675,4600000.0
2009-03-24 23:07:00,143.675,143.675,143.66,143.665,22000000.0
2009-03-24 23:08:00,143.615,143.615,143.56,143.575,12400000.0
2009-03-24 23:09:00,143.575,143.63,143.465,143.555,36200000.0
2009-03-24 23:10:00,143.56,143.59,143.53,143.555,32000000.0
2009-03-24 23:11:00,143.52,143.54,143.51,143.515,19800000.0
2009-03-24 23:12:00,143.525,143.525,143.5,143.52,26400000.0
2009-03-24 23:13:00,143.535,143.555,143.435,143.455,56200000.0
2009-03-24 23:14:00,143.47,143.565,143.46,143.545,68600000.0
2009-03-24 23:15:00,143.545,143.545,143.505,143.53,21600000.0
2009-03-24 23:16:00,143.535,143.545,143.51,143.515,16800000.0
2009-03-24 23:17:00,143.52,143.53,143.51,143.52,14600000.0
2009-03-24 23:18:00,143.52,143.52,143.455,143.52,34200000.0
2009-03-24 23:19:00,143.48,143.54,143.475,143.5,16800000.0
2009-03-24 23:20:00,143.475,143.515,143.475,143.515,10000000.0
2009-03-24 23:21:00,143.525,143.525,143.49,143.515,6800000.0
2009-03-24 23:22:00,143.53,143.53,143.53,143.53,1200000.0
2009-03-24 23:23:00,143.49,143.49,143.49,143.49,4400000.0
2009-03-24 23:24:00,143.52,143.52,143.52,143.52,1200000.0
2009-03-24 23:25:00,143.49,143.54,143.49,143.515,17400000.0
2009-03-24 23:26:00,143.54,143.545,143.54,143.545,2400000.0
2009-03-24 23:27:00,143.505,143.525,143.505,143.525,17200000.0
2009-03-24 23:28:00,143.54,143.57,143.54,143.56,3600000.0
2009-03-24 23:29:00,143.56,143.6,143.56,143.57,48400000.0
2009-03-24 23:30:00,143.56,143.58,143.56,143.58,6800000.0
2009-03-24 23:31:00,143.55,143.55,143.55,143.55,2800000.0
2009-03-24 23:32:00,143.535,143.538,143.532,143.538,100600000.0
2009-03-24 23:33:00,143.565,143.585,143.55,143.55,15600000.0
2009-03-24 23:34:00,143.575,143.575,143.575,143.575,1200000.0
2009-03-24 23:35:00,143.595,143.605,143.575,143.585,8400000.0
2009-03-24 23:36:00,143.59,143.605,143.59,143.59,3600000.0
2009-03-24 23:37:00,143.58,143.62,143.58,143.62,7200000.0
2009-03-24 23:38:00,143.63,143.63,143.585,143.615,16800000.0
2009-03-24 23:39:00,143.63,143.635,143.6,143.635,21600000.0
2009-03-24 23:40:00,143.65,143.745,143.65,143.745,39200000.0
2009-03-24 23:41:00,143.78,143.795,143.755,143.775,30400000.0
2009-03-24 23:42:00,143.715,143.82,143.715,143.815,30600000.0
2009-03-24 23:43:00,143.78,143.82,143.78,143.82,18400000.0
2009-03-24 23:44:00,143.87,143.905,143.775,143.83,163500000.0
2009-03-24 23:45:00,143.84,143.845,143.84,143.845,6000000.0
2009-03-24 23:46:00,143.845,143.87,143.84,143.87,15600000.0
2009-03-24 23:47:00,143.87,143.87,143.825,143.855,17200000.0
2009-03-24 23:48:00,143.855,143.9,143.845,143.885,61600000.0
2009-03-24 23:49:00,143.885,143.92,143.885,143.92,16800000.0
2009-03-24 23:50:00,143.905,143.94,143.905,143.935,20400000.0
2009-03-24 23:51:00,143.945,143.945,143.91,143.91,29000000.0
2009-03-24 23:52:00,143.91,143.915,143.91,143.915,8600000.0
2009-03-24 23:53:00,143.92,143.925,143.83,143.83,37400000.0
2009-03-24 23:54:00,143.84,143.84,143.825,143.825,5400000.0
2009-03-24 23:55:00,143.81,143.81,143.81,143.81,9600000.0
2009-03-24 23:56:00,143.81,143.81,143.655,143.715,61800000.0
2009-03-24 23:57:00,143.72,143.765,143.71,143.76,32400000.0
2009-03-24 23:58:00,143.755,143.755,143.745,143.755,9600000.0
2009-03-24 23:59:00,143.755,143.82,143.75,143.805,30400000.0
2009-03-25 00:00:00,143.79,143.855,143.79,143.855,35800000.0
2009-03-25 00:01:00,143.865,143.905,143.865,143.885,38800000.0
2009-03-25 00:02:00,143.885,143.89,143.865,143.875,29400000.0
2009-03-25 00:03:00,143.865,143.885,143.86,143.87,24800000.0
2009-03-25 00:04:00,143.875,143.88,143.85,143.85,10000000.0
2009-03-25 00:05:00,143.855,143.88,143.855,143.88,11400000.0
2009-03-25 00:06:00,143.875,143.875,143.78,143.8,66600000.0
2009-03-25 00:07:00,143.775,143.82,143.775,143.815,38600000.0
2009-03-25 00:08:00,143.83,143.86,143.83,143.845,25000000.0
2009-03-25 00:09:00,143.84,143.845,143.76,143.795,57400000.0
2009-03-25 00:10:00,143.805,143.81,143.8,143.805,5800000.0
2009-03-25 00:11:00,143.795,143.815,143.79,143.815,8600000.0
2009-03-25 00:12:00,143.815,143.835,143.815,143.83,6000000.0
2009-03-25 00:13:00,143.835,143.915,143.83,143.915,38400000.0
2009-03-25 00:14:00,143.89,143.89,143.855,143.86,40000000.0
2009-03-25 00:15:00,143.865,143.87,143.865,143.87,24000000.0
2009-03-25 00:16:00,143.875,143.885,143.86,143.88,44800000.0
2009-03-25 00:17:00,143.885,143.895,143.855,143.895,89800000.0
2009-03-25 00:18:00,143.895,143.96,143.88,143.91,237000000.0
2009-03-25 00:19:00,143.91,143.915,143.89,143.91,92200000.0
2009-03-25 00:20:00,143.91,143.93,143.88,143.895,63600000.0
2009-03-25 00:21:00,143.9,143.93,143.89,143.93,83200000.0
2009-03-25 00:22:00,143.93,143.935,143.92,143.925,24000000.0
2009-03-25 00:23:00,143.92,143.92,143.92,143.92,14400000.0
2009-03-25 00:24:00,143.92,143.92,143.915,143.915,54400000.0
2009-03-25 00:25:00,143.915,143.93,143.91,143.93,19200000.0
2009-03-25 00:26:00,143.94,143.955,143.92,143.93,50000000.0
2009-03-25 00:27:00,143.93,143.945,143.93,143.945,28800000.0
2009-03-25 00:28:00,143.955,143.97,143.955,143.97,27200000.0
2009-03-25 00:29:00,143.965,143.98,143.96,143.98,67200000.0
2009-03-25 00:30:00,143.985,144.005,143.985,143.99,46400000.0
2009-03-25 00:31:00,143.99,144.095,143.985,144.0,114400000.0
2009-03-25 00:32:00,143.995,144.0,143.98,143.99,49200000.0
2009-03-25 00:33:00,143.99,144.01,143.97,143.98,87600000.0
2009-03-25 00:34:00,143.985,144.025,143.985,144.015,91200000.0
2009-03-25 00:35:00,144.015,144.05,144.005,144.025,97600000.0
2009-03-25 00:36:00,144.02,144.025,144.01,144.02,73000000.0
2009-03-25 00:37:00,144.02,144.06,144.015,144.06,64800000.0
2009-03-25 00:38:00,144.085,144.105,144.045,144.055,236800000.0
2009-03-25 00:39:00,144.055,144.1,144.03,144.065,149200000.0
2009-03-25 00:40:00,144.065,144.065,144.015,144.035,97400000.0
2009-03-25 00:41:00,144.035,144.11,144.03,144.09,145000000.0
2009-03-25 00:42:00,144.09,144.225,144.09,144.185,176200000.0
2009-03-25 00:43:00,144.185,144.195,144.09,144.1,186800000.0
2009-03-25 00:44:00,144.105,144.115,144.1,144.105,101600000.0
2009-03-25 00:45:00,144.105,144.16,144.105,144.125,102000000.0
2009-03-25 00:46:00,144.13,144.21,144.13,144.21,181200000.0
2009-03-25 00:47:00,144.21,144.215,144.21,144.215,99200000.0
2009-03-25 00:48:00,144.215,144.235,144.215,144.22,122400000.0
2009-03-25 00:49:00,144.22,144.26,144.22,144.24,171800000.0
2009-03-25 00:50:00,144.255,144.31,144.24,144.31,195000000.0
2009-03-25 00:51:00,144.31,144.345,144.3,144.32,82400000.0
2009-03-25 00:52:00,144.325,144.36,144.32,144.36,50800000.0
2009-03-25 00:53:00,144.355,144.36,144.34,144.36,36400000.0
2009-03-25 00:54:00,144.36,144.375,144.33,144.345,102400000.0
2009-03-25 00:55:00,144.345,144.445,144.345,144.44,82400000.0
2009-03-25 00:56:00,144.455,144.455,144.355,144.37,157600000.0
2009-03-25 00:57:00,144.38,144.38,144.335,144.365,83800000.0
2009-03-25 00:58:00,144.35,144.39,144.35,144.385,38400000.0
2009-03-25 00:59:00,144.385,144.405,144.385,144.39,52200000.0
2009-03-25 01:00:00,144.39,144.405,144.39,144.4,16000000.0
2009-03-25 01:01:00,144.4,144.41,144.4,144.4,70400000.0
2009-03-25 01:02:00,144.405,144.41,144.405,144.41,12800000.0
2009-03-25 01:03:00,144.405,144.405,144.405,144.405,3200000.0
2009-03-25 01:04:00,144.41,144.43,144.4,144.415,74400000.0
2009-03-25 01:05:00,144.42,144.445,144.35,144.365,168000000.0
2009-03-25 01:06:00,144.355,144.355,144.335,144.345,41600000.0
2009-03-25 01:07:00,144.34,144.34,144.315,144.32,21000000.0
2009-03-25 01:08:00,144.315,144.315,144.29,144.29,54400000.0
2009-03-25 01:09:00,144.29,144.305,144.27,144.285,130800000.0
2009-03-25 01:10:00,144.28,144.3,144.28,144.3,48000000.0
2009-03-25 01:11:00,144.3,144.315,144.29,144.315,64000000.0
2009-03-25 01:12:00,144.31,144.315,144.295,144.31,41600000.0
2009-03-25 01:13:00,144.3,144.31,144.295,144.295,30800000.0
2009-03-25 01:14:00,144.3,144.3,144.285,144.285,26000000.0
2009-03-25 01:15:00,144.285,144.315,144.285,144.315,28800000.0
2009-03-25 01:16:00,144.305,144.34,144.305,144.34,71400000.0
2009-03-25 01:17:00,144.34,144.345,144.325,144.34,30400000.0
2009-03-25 01:18:00,144.335,144.335,144.29,144.29,36800000.0
2009-03-25 01:19:00,144.295,144.3,144.24,144.255,75400000.0
2009-03-25 01:20:00,144.255,144.275,144.235,144.265,106400000.0
2009-03-25 01:21:00,144.275,144.3,144.245,144.265,104000000.0
2009-03-25 01:22:00,144.275,144.29,144.26,144.26,81400000.0
2009-03-25 01:23:00,144.26,144.26,144.21,144.235,188600000.0
2009-03-25 01:24:00,144.23,144.23,144.175,144.18,100000000.0
2009-03-25 01:25:00,144.165,144.215,144.165,144.21,87200000.0
2009-03-25 01:26:00,144.185,144.185,144.13,144.165,148000000.0
2009-03-25 01:27:00,144.165,144.205,144.125,144.205,186000000.0
2009-03-25 01:28:00,144.2,144.205,144.19,144.205,35200000.0
2009-03-25 01:29:00,144.205,144.205,144.165,144.17,78800000.0
2009-03-25 01:30:00,144.165,144.2,144.165,144.2,22800000.0
2009-03-25 01:31:00,144.205,144.26,144.205,144.26,54800000.0
2009-03-25 01:32:00,144.255,144.26,144.23,144.235,16200000.0
2009-03-25 01:33:00,144.23,144.24,144.23,144.24,7600000.0
2009-03-25 01:34:00,144.24,144.26,144.24,144.25,13400000.0
2009-03-25 01:35:00,144.245,144.38,144.245,144.38,49200000.0
2009-03-25 01:36:00,144.395,144.415,144.37,144.395,47200000.0
2009-03-25 01:37:00,144.41,144.42,144.33,144.34,66800000.0
2009-03-25 01:38:00,144.34,144.35,144.325,144.34,45600000.0
2009-03-25 01:39:00,144.345,144.345,144.31,144.315,12000000.0
2009-03-25 01:40:00,144.325,144.35,144.325,144.34,32600000.0
2009-03-25 01:41:00,144.335,144.335,144.295,144.31,41600000.0
2009-03-25 01:42:00,144.315,144.315,144.275,144.285,9600000.0
2009-03-25 01:43:00,144.26,144.3,144.26,144.295,14400000.0
2009-03-25 01:44:00,144.3,144.3,144.28,144.29,14400000.0
2009-03-25 01:45:00,144.285,144.37,144.285,144.355,25800000.0
2009-03-25 01:46:00,144.345,144.345,144.295,144.3,14400000.0
2009-03-25 01:47:00,144.31,144.325,144.28,144.285,18000000.0
2009-03-25 01:48:00,144.29,144.32,144.29,144.31,23400000.0
2009-03-25 01:49:00,144.305,144.35,144.29,144.33,32600000.0
2009-03-25 01:50:00,144.335,144.35,144.295,144.31,92200000.0
2009-03-25 01:51:00,144.3,144.37,144.24,144.32,81600000.0
2009-03-25 01:52:00,144.32,144.36,144.32,144.35,24200000.0
2009-03-25 01:53:00,144.355,144.365,144.32,144.355,20800000.0
2009-03-25 01:54:00,144.34,144.355,144.34,144.355,32200000.0
2009-03-25 01:55:00,144.365,144.415,144.35,144.375,109200000.0
2009-03-25 01:56:00,144.385,144.425,144.38,144.415,77800000.0
2009-03-25 01:57:00,144.425,144.43,144.395,144.405,59400000.0
2009-03-25 01:58:00,144.415,144.485,144.405,144.485,90600000.0
2009-03-25 01:59:00,144.475,144.57,144.435,144.565,187800000.0
2009-03-25 02:00:00,144.525,144.615,144.525,144.54,181800000.0
2009-03-25 02:01:00,144.54,144.585,144.485,144.52,75800000.0
2009-03-25 02:02:00,144.51,144.515,144.4,144.435,93200000.0
2009-03-25 02:03:00,144.435,144.44,144.38,144.395,70800000.0
2009-03-25 02:04:00,144.4,144.425,144.385,144.415,41200000.0
2009-03-25 02:05:00,144.405,144.41,144.35,144.35,35800000.0
2009-03-25 02:06:00,144.365,144.43,144.36,144.4,46000000.0
2009-03-25 02:07:00,144.405,144.425,144.4,144.405,24400000.0
2009-03-25 02:08:00,144.42,144.42,144.37,144.405,23400000.0
2009-03-25 02:09:00,144.4,144.435,144.39,144.435,40800000.0
2009-03-25 02:10:00,144.44,144.51,144.44,144.51,45200000.0
2009-03-25 02:11:00,144.515,144.52,144.48,144.48,53400000.0
2009-03-25 02:12:00,144.475,144.485,144.455,144.47,25400000.0
2009-03-25 02:13:00,144.465,144.465,144.37,144.37,29200000.0
2009-03-25 02:14:00,144.38,144.4,144.365,144.375,35200000.0
2009-03-25 02:15:00,144.37,144.375,144.31,144.34,60800000.0
2009-03-25 02:16:00,144.33,144.405,144.33,144.405,82000000.0
2009-03-25 02:17:00,144.395,144.41,144.35,144.35,64200000.0
2009-03-25 02:18:00,144.35,144.415,144.35,144.375,82600000.0
2009-03-25 02:19:00,144.365,144.4,144.33,144.345,51000000.0
2009-03-25 02:20:00,144.34,144.39,144.335,144.38,52000000.0
2009-03-25 02:21:00,144.385,144.385,144.32,144.33,44400000.0
2009-03-25 02:22:00,144.335,144.355,144.305,144.335,62400000.0
2009-03-25 02:23:00,144.335,144.355,144.22,144.22,64800000.0
2009-03-25 02:24:00,144.205,144.21,144.165,144.19,38200000.0
2009-03-25 02:25:00,144.195,144.205,144.075,144.09,43600000.0
2009-03-25 02:26:00,144.12,144.145,144.06,144.075,196200000.0
2009-03-25 02:27:00,144.105,144.115,144.08,144.095,59200000.0
2009-03-25 02:28:00,144.1,144.165,144.085,144.16,106800000.0
2009-03-25 02:29:00,144.16,144.165,144.085,144.1,51600000.0
2009-03-25 02:30:00,144.1,144.1,144.06,144.06,55200000.0
2009-03-25 02:31:00,144.065,144.085,144.06,144.075,10600000.0
2009-03-25 02:32:00,144.08,144.08,144.05,144.055,41600000.0
2009-03-25 02:33:00,144.055,144.115,144.045,144.06,133400000.0
2009-03-25 02:34:00,144.06,144.07,144.035,144.07,123800000.0
2009-03-25 02:35:00,144.065,144.07,144.04,144.065,55400000.0
2009-03-25 02:36:00,144.06,144.135,144.06,144.13,85800000.0
2009-03-25 02:37:00,144.125,144.145,144.105,144.125,104800000.0
2009-03-25 02:38:00,144.13,144.135,144.065,144.09,142200000.0
2009-03-25 02:39:00,144.09,144.09,143.985,143.985,91200000.0
2009-03-25 02:40:00,143.97,143.985,143.8,143.83,135000000.0
2009-03-25 02:41:00,143.845,143.915,143.76,143.915,121200000.0
2009-03-25 02:42:00,143.925,143.935,143.86,143.88,87800000.0
2009-03-25 02:43:00,143.87,143.9,143.85,143.86,88400000.0
2009-03-25 02:44:00,143.85,144.01,143.85,143.995,70200000.0
2009-03-25 02:45:00,144.0,144.0,143.98,144.0,16800000.0
2009-03-25 02:46:00,144.0,144.0,143.95,143.965,68000000.0
2009-03-25 02:47:00,143.98,144.0,143.98,143.985,27000000.0
2009-03-25 02:48:00,143.985,144.045,143.975,144.045,60600000.0
2009-03-25 02:49:00,144.045,144.045,143.995,143.995,72600000.0
2009-03-25 02:50:00,144.01,144.01,143.83,143.84,108000000.0
2009-03-25 02:51:00,143.84,143.84,143.745,143.815,164600000.0
2009-03-25 02:52:00,143.815,143.89,143.805,143.875,91800000.0
2009-03-25 02:53:00,143.87,143.885,143.765,143.785,127800000.0
2009-03-25 02:54:00,143.78,143.86,143.74,143.75,302000000.0
2009-03-25 02:55:00,143.74,143.79,143.71,143.71,263800000.0
2009-03-25 02:56:00,143.71,143.745,143.65,143.65,225700000.0
2009-03-25 02:57:00,143.64,143.69,143.615,143.65,198400000.0
2009-03-25 02:58:00,143.635,143.64,143.585,143.585,94000000.0
2009-03-25 02:59:00,143.58,143.595,143.5,143.56,91000000.0
2009-03-25 03:00:00,143.56,143.62,143.55,143.55,247000000.0
2009-03-25 03:01:00,143.55,143.55,143.22,143.225,289600000.0
2009-03-25 03:02:00,143.225,143.455,143.225,143.45,234200000.0
2009-03-25 03:03:00,143.455,143.475,143.335,143.34,307200000.0
2009-03-25 03:04:00,143.335,143.42,143.335,143.395,205800000.0
2009-03-25 03:05:00,143.405,143.445,143.395,143.445,66200000.0
2009-03-25 03:06:00,143.455,143.47,143.435,143.435,192000000.0
2009-03-25 03:07:00,143.445,143.455,143.425,143.455,95600000.0
2009-03-25 03:08:00,143.455,143.455,143.33,143.335,119800000.0
2009-03-25 03:09:00,143.345,143.345,143.255,143.3,210000000.0
2009-03-25 03:10:00,143.3,143.3,143.09,143.1,199600000.0
2009-03-25 03:11:00,143.1,143.125,143.005,143.05,291000000.0
2009-03-25 03:12:00,143.045,143.07,143.03,143.06,239600000.0
2009-03-25 03:13:00,143.06,143.095,143.03,143.055,205400000.0
2009-03-25 03:14:00,143.055,143.055,142.95,142.96,222000000.0
2009-03-25 03:15:00,142.955,142.97,142.815,142.93,263200000.0
2009-03-25 03:16:00,142.93,142.99,142.91,142.97,141400000.0
2009-03-25 03:17:00,142.965,143.12,142.955,143.105,121600000.0
2009-03-25 03:18:00,143.115,143.125,143.035,143.05,87800000.0
2009-03-25 03:19:00,143.04,143.045,142.99,142.995,83400000.0
2009-03-25 03:20:00,142.995,143.02,142.985,143.0,107200000.0
2009-03-25 03:21:00,143.01,143.1,142.995,143.075,211600000.0
2009-03-25 03:22:00,143.07,143.16,143.07,143.14,121800000.0
2009-03-25 03:23:00,143.14,143.29,143.14,143.265,131700000.0
2009-03-25 03:24:00,143.26,143.26,143.145,143.18,105000000.0
2009-03-25 03:25:00,143.19,143.205,143.125,143.145,39200000.0
2009-03-25 03:26:00,143.145,143.155,143.055,143.06,82800000.0
2009-03-25 03:27:00,143.06,143.105,143.02,143.09,57600000.0
2009-03-25 03:28:00,143.095,143.13,143.075,143.1,76800000.0
2009-03-25 03:29:00,143.11,143.115,143.045,143.05,79200000.0
2009-03-25 03:30:00,143.055,143.085,143.015,143.035,151000000.0
2009-03-25 03:31:00,143.04,143.12,143.025,143.115,53600000.0
2009-03-25 03:32:00,143.11,143.16,143.1,143.15,40200000.0
2009-03-25 03:33:00,143.165,143.175,143.12,143.165,50400000.0
2009-03-25 03:34:00,143.16,143.24,143.16,143.225,86600000.0
2009-03-25 03:35:00,143.225,143.285,143.22,143.275,144200000.0
2009-03-25 03:36:00,143.275,143.35,143.27,143.35,163600000.0
2009-03-25 03:37:00,143.35,143.44,143.345,143.41,114800000.0
2009-03-25 03:38:00,143.405,143.44,143.37,143.375,172200000.0
2009-03-25 03:39:00,143.375,143.39,143.255,143.265,191600000.0
2009-03-25 03:40:00,143.255,143.34,143.255,143.3,143800000.0
2009-03-25 03:41:00,143.31,143.32,143.3,143.305,34600000.0
2009-03-25 03:42:00,143.31,143.375,143.3,143.365,64800000.0
2009-03-25 03:43:00,143.375,143.415,143.355,143.415,69200000.0
2009-03-25 03:44:00,143.425,143.47,143.395,143.465,103400000.0
2009-03-25 03:45:00,143.465,143.645,143.455,143.645,176600000.0
2009-03-25 03:46:00,143.64,143.66,143.6,143.63,193400000.0
2009-03-25 03:47:00,143.625,143.67,143.585,143.59,77000000.0
2009-03-25 03:48:00,143.585,143.6,143.505,143.505,79000000.0
2009-03-25 03:49:00,143.51,143.53,143.485,143.49,72400000.0
2009-03-25 03:50:00,143.48,143.555,143.48,143.555,65600000.0
2009-03-25 03:51:00,143.555,143.555,143.535,143.545,20400000.0
2009-03-25 03:52:00,143.545,143.545,143.495,143.495,30800000.0
2009-03-25 03:53:00,143.495,143.495,143.425,143.435,46000000.0
2009-03-25 03:54:00,143.45,143.465,143.41,143.425,95000000.0
2009-03-25 03:55:00,143.42,143.445,143.36,143.39,109200000.0
2009-03-25 03:56:00,143.39,143.4,143.375,143.4,107200000.0
2009-03-25 03:57:00,143.4,143.445,143.38,143.43,73800000.0
2009-03-25 03:58:00,143.43,143.5,143.41,143.495,47200000.0
2009-03-25 03:59:00,143.495,143.495,143.315,143.35,113000000.0
2009-03-25 04:00:00,143.35,143.355,143.26,143.3,80400000.0
2009-03-25 04:01:00,143.3,143.325,143.29,143.315,84400000.0
2009-03-25 04:02:00,143.31,143.31,143.27,143.27,50000000.0
2009-03-25 04:03:00,143.28,143.35,143.27,143.345,51200000.0
2009-03-25 04:04:00,143.375,143.41,143.375,143.39,76000000.0
2009-03-25 04:05:00,143.39,143.45,143.385,143.385,75000000.0
2009-03-25 04:06:00,143.385,143.39,143.335,143.355,52400000.0
2009-03-25 04:07:00,143.36,143.395,143.345,143.37,66400000.0
2009-03-25 04:08:00,143.37,143.395,143.355,143.39,36000000.0
2009-03-25 04:09:00,143.355,143.365,143.32,143.335,57400000.0
2009-03-25 04:10:00,143.345,143.355,143.335,143.345,71600000.0
2009-03-25 04:11:00,143.34,143.34,143.33,143.335,12000000.0
2009-03-25 04:12:00,143.34,143.355,143.335,143.345,32800000.0
2009-03-25 04:13:00,143.35,143.355,143.34,143.345,10800000.0
2009-03-25 04:14:00,143.355,143.36,143.345,143.36,36000000.0
2009-03-25 04:15:00,143.36,143.365,143.345,143.35,19200000.0
2009-03-25 04:16:00,143.35,143.355,143.335,143.335,20800000.0
2009-03-25 04:17:00,143.325,143.325,143.26,143.27,67800000.0
2009-03-25 04:18:00,143.28,143.31,143.27,143.3,100600000.0
2009-03-25 04:19:00,143.295,143.31,143.29,143.305,43800000.0
2009-03-25 04:20:00,143.3,143.325,143.285,143.31,91400000.0
2009-03-25 04:21:00,143.32,143.32,143.3,143.31,18800000.0
2009-03-25 04:22:00,143.305,143.375,143.305,143.34,66000000.0
2009-03-25 04:23:00,143.34,143.375,143.325,143.365,59800000.0
2009-03-25 04:24:00,143.37,143.395,143.35,143.385,80800000.0
2009-03-25 04:25:00,143.385,143.415,143.38,143.415,46000000.0
2009-03-25 04:26:00,143.405,143.405,143.385,143.395,23200000.0
2009-03-25 04:27:00,143.395,143.41,143.395,143.405,27200000.0
2009-03-25 04:28:00,143.405,143.495,143.405,143.475,111200000.0
2009-03-25 04:29:00,143.475,143.49,143.39,143.435,111000000.0
2009-03-25 04:30:00,143.43,143.43,143.35,143.395,72600000.0
2009-03-25 04:31:00,143.4,143.415,143.4,143.415,7200000.0
2009-03-25 04:32:00,143.41,143.43,143.38,143.42,74000000.0
2009-03-25 04:33:00,143.42,143.42,143.39,143.4,55200000.0
2009-03-25 04:34:00,143.4,143.425,143.4,143.425,33600000.0
2009-03-25 04:35:00,143.415,143.485,143.415,143.44,106800000.0
2009-03-25 04:36:00,143.435,143.475,143.435,143.47,95600000.0
2009-03-25 04:37:00,143.465,143.495,143.465,143.485,15600000.0
2009-03-25 04:38:00,143.495,143.5,143.49,143.495,13200000.0
2009-03-25 04:39:00,143.49,143.51,143.49,143.51,21400000.0
2009-03-25 04:40:00,143.51,143.56,143.51,143.55,41200000.0
2009-03-25 04:41:00,143.56,143.595,143.48,143.495,68800000.0
2009-03-25 04:42:00,143.5,143.515,143.495,143.505,15800000.0
2009-03-25 04:43:00,143.505,143.52,143.46,143.51,73200000.0
2009-03-25 04:44:00,143.5,143.52,143.475,143.49,72200000.0
2009-03-25 04:45:00,143.495,143.495,143.465,143.475,35200000.0
2009-03-25 04:46:00,143.5,143.52,143.495,143.505,55000000.0
2009-03-25 04:47:00,143.52,143.56,143.52,143.56,84400000.0
2009-03-25 04:48:00,143.565,143.57,143.455,143.47,54800000.0
2009-03-25 04:49:00,143.46,143.5,143.395,143.425,121200000.0
2009-03-25 04:50:00,143.415,143.445,143.415,143.445,52400000.0
2009-03-25 04:51:00,143.435,143.46,143.42,143.42,73200000.0
2009-03-25 04:52:00,143.41,143.445,143.38,143.435,45400000.0
2009-03-25 04:53:00,143.44,143.44,143.4,143.43,27600000.0
2009-03-25 04:54:00,143.43,143.44,143.42,143.425,51400000.0
2009-03-25 04:55:00,143.425,143.44,143.405,143.415,55600000.0
2009-03-25 04:56:00,143.42,143.42,143.275,143.315,95600000.0
2009-03-25 04:57:00,143.31,143.34,143.28,143.34,49800000.0
2009-03-25 04:58:00,143.33,143.345,143.315,143.32,12000000.0
2009-03-25 04:59:00,143.33,143.35,143.33,143.34,18000000.0
2009-03-25 05:00:00,143.355,143.385,143.34,143.38,23200000.0
2009-03-25 05:01:00,143.375,143.38,143.36,143.37,17200000.0
2009-03-25 05:02:00,143.375,143.39,143.375,143.385,21600000.0
2009-03-25 05:03:00,143.39,143.4,143.375,143.4,64000000.0
2009-03-25 05:04:00,143.4,143.41,143.4,143.41,9800000.0
2009-03-25 05:05:00,143.4,143.405,143.4,143.405,3600000.0
2009-03-25 05:06:00,143.405,143.41,143.355,143.38,63000000.0
2009-03-25 05:07:00,143.385,143.39,143.38,143.385,24800000.0
2009-03-25 05:08:00,143.39,143.405,143.355,143.405,40600000.0
2009-03-25 05:09:00,143.405,143.42,143.395,143.395,37800000.0
2009-03-25 05:10:00,143.4,143.415,143.375,143.375,33000000.0
2009-03-25 05:11:00,143.375,143.4,143.315,143.37,63600000.0
2009-03-25 05:12:00,143.365,143.39,143.365,143.39,26400000.0
2009-03-25 05:13:00,143.4,143.41,143.385,143.4,40200000.0
2009-03-25 05:14:00,143.415,143.46,143.385,143.46,47000000.0
2009-03-25 05:15:00,143.46,143.46,143.435,143.44,28800000.0
2009-03-25 05:16:00,143.435,143.445,143.425,143.445,20400000.0
2009-03-25 05:17:00,143.445,143.52,143.445,143.5,42200000.0
2009-03-25 05:18:00,143.5,143.53,143.5,143.505,34600000.0
2009-03-25 05:19:00,143.505,143.515,143.48,143.485,36400000.0
2009-03-25 05:20:00,143.485,143.485,143.42,143.425,59800000.0
2009-03-25 05:21:00,143.425,143.44,143.425,143.43,34000000.0
2009-03-25 05:22:00,143.43,143.5,143.425,143.495,81400000.0
2009-03-25 05:23:00,143.5,143.505,143.48,143.49,25200000.0
2009-03-25 05:24:00,143.495,143.495,143.445,143.445,43800000.0
2009-03-25 05:25:00,143.44,143.445,143.415,143.425,44000000.0
2009-03-25 05:26:00,143.42,143.43,143.42,143.425,43400000.0
2009-03-25 05:27:00,143.425,143.425,143.395,143.405,35600000.0
2009-03-25 05:28:00,143.4,143.405,143.39,143.405,46200000.0
2009-03-25 05:29:00,143.41,143.44,143.4,143.44,26600000.0
2009-03-25 05:30:00,143.435,143.465,143.42,143.465,25200000.0
2009-03-25 05:31:00,143.455,143.465,143.4,143.42,74000000.0
2009-03-25 05:32:00,143.415,143.42,143.4,143.405,28800000.0
2009-03-25 05:33:00,143.405,143.41,143.37,143.405,51600000.0
2009-03-25 05:34:00,143.41,143.41,143.36,143.37,20200000.0
2009-03-25 05:35:00,143.37,143.43,143.37,143.405,58600000.0
2009-03-25 05:36:00,143.415,143.42,143.405,143.405,8600000.0
2009-03-25 05:37:00,143.415,143.42,143.4,143.415,18600000.0
2009-03-25 05:38:00,143.415,143.445,143.415,143.445,43600000.0
2009-03-25 05:39:00,143.445,143.475,143.43,143.47,38200000.0
2009-03-25 05:40:00,143.485,143.52,143.48,143.5,26800000.0
2009-03-25 05:41:00,143.5,143.5,143.495,143.5,14400000.0
2009-03-25 05:42:00,143.5,143.535,143.49,143.535,37500000.0
2009-03-25 05:43:00,143.535,143.63,143.525,143.63,83400000.0
2009-03-25 05:44:00,143.625,143.635,143.62,143.635,64800000.0
2009-03-25 05:45:00,143.635,143.65,143.615,143.63,113800000.0
2009-03-25 05:46:00,143.615,143.645,143.615,143.62,44000000.0
2009-03-25 05:47:00,143.635,143.665,143.59,143.655,102400000.0
2009-03-25 05:48:00,143.665,143.665,143.635,143.65,93000000.0
2009-03-25 05:49:00,143.65,143.65,143.595,143.605,51400000.0
2009-03-25 05:50:00,143.6,143.605,143.55,143.56,59800000.0
2009-03-25 05:51:00,143.55,143.55,143.535,143.535,40600000.0
2009-03-25 05:52:00,143.535,143.56,143.525,143.545,71000000.0
2009-03-25 05:53:00,143.54,143.555,143.525,143.535,44400000.0
2009-03-25 05:54:00,143.54,143.575,143.535,143.54,35600000.0
2009-03-25 05:55:00,143.55,143.57,143.55,143.57,14600000.0
2009-03-25 05:56:00,143.565,143.565,143.54,143.555,40000000.0
2009-03-25 05:57:00,143.56,143.56,143.52,143.54,89200000.0
2009-03-25 05:58:00,143.54,143.555,143.535,143.535,26400000.0
2009-03-25 05:59:00,143.535,143.575,143.53,143.53,42200000.0
2009-03-25 06:00:00,143.55,143.56,143.53,143.53,57000000.0
2009-03-25 06:01:00,143.545,143.61,143.545,143.61,56400000.0
2009-03-25 06:02:00,143.635,143.69,143.595,143.67,89100000.0
2009-03-25 06:03:00,143.65,143.7,143.64,143.64,122400000.0
2009-03-25 06:04:00,143.645,143.655,143.625,143.635,63000000.0
2009-03-25 06:05:00,143.635,143.7,143.635,143.7,48000000.0
2009-03-25 06:06:00,143.7,143.775,143.695,143.775,66000000.0
2009-03-25 06:07:00,143.775,143.825,143.765,143.805,62400000.0
2009-03-25 06:08:00,143.81,143.83,143.785,143.82,92400000.0
2009-03-25 06:09:00,143.815,143.82,143.785,143.795,59800000.0
2009-03-25 06:10:00,143.795,143.92,143.795,143.915,62800000.0
2009-03-25 06:11:00,143.92,143.93,143.88,143.9,65000000.0
2009-03-25 06:12:00,143.885,143.94,143.87,143.92,106600000.0
2009-03-25 06:13:00,143.915,143.96,143.915,143.96,100800000.0
2009-03-25 06:14:00,143.96,143.96,143.905,143.91,39800000.0
2009-03-25 06:15:00,143.905,143.93,143.87,143.885,73000000.0
2009-03-25 06:16:00,143.88,143.895,143.85,143.87,41400000.0
2009-03-25 06:17:00,143.865,143.875,143.85,143.875,25800000.0
2009-03-25 06:18:00,143.865,143.875,143.85,143.85,30200000.0
2009-03-25 06:19:00,143.855,143.87,143.855,143.87,8000000.0
2009-03-25 06:20:00,143.865,143.875,143.86,143.865,28600000.0
2009-03-25 06:21:00,143.865,143.905,143.86,143.88,49200000.0
2009-03-25 06:22:00,143.885,143.895,143.87,143.89,42600000.0
2009-03-25 06:23:00,143.89,143.89,143.87,143.89,10800000.0
2009-03-25 06:24:00,143.89,143.895,143.835,143.85,41000000.0
2009-03-25 06:25:00,143.825,143.825,143.79,143.81,42800000.0
2009-03-25 06:26:00,143.81,143.815,143.75,143.795,69800000.0
2009-03-25 06:27:00,143.805,143.805,143.755,143.765,39600000.0
2009-03-25 06:28:00,143.765,143.765,143.685,143.74,125600000.0
2009-03-25 06:29:00,143.74,143.74,143.67,143.69,45200000.0
2009-03-25 06:30:00,143.68,143.76,143.68,143.75,93200000.0
2009-03-25 06:31:00,143.75,143.765,143.715,143.725,19600000.0
2009-03-25 06:32:00,143.725,143.725,143.67,143.67,33600000.0
2009-03-25 06:33:00,143.67,143.67,143.66,143.665,13000000.0
2009-03-25 06:34:00,143.66,143.665,143.66,143.665,16400000.0
2009-03-25 06:35:00,143.665,143.7,143.645,143.685,94200000.0
2009-03-25 06:36:00,143.68,143.69,143.68,143.685,27000000.0
2009-03-25 06:37:00,143.68,143.68,143.665,143.665,13800000.0
2009-03-25 06:38:00,143.66,143.675,143.66,143.665,17400000.0
2009-03-25 06:39:00,143.665,143.675,143.665,143.67,16200000.0
2009-03-25 06:40:00,143.68,143.725,143.68,143.705,44000000.0
2009-03-25 06:41:00,143.7,143.705,143.69,143.695,129200000.0
2009-03-25 06:42:00,143.695,143.695,143.63,143.63,127400000.0
2009-03-25 06:43:00,143.63,143.63,143.55,143.555,113800000.0
2009-03-25 06:44:00,143.55,143.555,143.515,143.53,47000000.0
2009-03-25 06:45:00,143.52,143.535,143.49,143.49,73600000.0
2009-03-25 06:46:00,143.485,143.485,143.425,143.455,119000000.0
2009-03-25 06:47:00,143.465,143.47,143.45,143.46,23600000.0
2009-03-25 06:48:00,143.455,143.46,143.45,143.46,22400000.0
2009-03-25 06:49:00,143.465,143.5,143.46,143.5,7400000.0
2009-03-25 06:50:00,143.495,143.525,143.49,143.505,32400000.0
2009-03-25 06:51:00,143.5,143.54,143.5,143.54,29200000.0
2009-03-25 06:52:00,143.53,143.555,143.525,143.535,41000000.0
2009-03-25 06:53:00,143.54,143.545,143.52,143.52,49400000.0
2009-03-25 06:54:00,143.525,143.535,143.5,143.515,45200000.0
2009-03-25 06:55:00,143.515,143.515,143.505,143.51,8200000.0
2009-03-25 06:56:00,143.51,143.535,143.505,143.52,29400000.0
2009-03-25 06:57:00,143.53,143.55,143.52,143.52,27800000.0
2009-03-25 06:58:00,143.52,143.525,143.515,143.525,25600000.0
2009-03-25 06:59:00,143.525,143.55,143.525,143.535,77800000.0
2009-03-25 07:00:00,143.54,143.565,143.535,143.535,65400000.0
2009-03-25 07:01:00,143.54,143.555,143.54,143.545,20400000.0
2009-03-25 07:02:00,143.545,143.55,143.53,143.55,21600000.0
2009-03-25 07:03:00,143.545,143.595,143.545,143.59,46000000.0
2009-03-25 07:04:00,143.59,143.625,143.59,143.595,28200000.0
2009-03-25 07:05:00,143.595,143.595,143.555,143.555,62000000.0
2009-03-25 07:06:00,143.545,143.545,143.525,143.545,10800000.0
2009-03-25 07:07:00,143.555,143.565,143.555,143.565,4600000.0
2009-03-25 07:08:00,143.565,143.57,143.555,143.555,35800000.0
2009-03-25 07:09:00,143.535,143.57,143.525,143.56,41400000.0
2009-03-25 07:10:00,143.575,143.6,143.55,143.585,24200000.0
2009-03-25 07:11:00,143.58,143.59,143.575,143.59,7800000.0
2009-03-25 07:12:00,143.595,143.595,143.545,143.56,14200000.0
2009-03-25 07:13:00,143.55,143.565,143.545,143.555,28000000.0
2009-03-25 07:14:00,143.55,143.58,143.54,143.54,36000000.0
2009-03-25 07:15:00,143.555,143.56,143.555,143.56,6400000.0
2009-03-25 07:16:00,143.56,143.565,143.555,143.56,8600000.0
2009-03-25 07:17:00,143.565,143.58,143.565,143.58,8800000.0
2009-03-25 07:18:00,143.58,143.585,143.54,143.575,67800000.0
2009-03-25 07:19:00,143.57,143.57,143.495,143.51,58000000.0
2009-03-25 07:20:00,143.515,143.52,143.425,143.425,125800000.0
2009-03-25 07:21:00,143.42,143.435,143.36,143.38,131400000.0
2009-03-25 07:22:00,143.385,143.4,143.345,143.345,52400000.0
2009-03-25 07:23:00,143.345,143.345,143.265,143.315,181400000.0
2009-03-25 07:24:00,143.31,143.315,143.285,143.315,73400000.0
2009-03-25 07:25:00,143.32,143.335,143.19,143.2,94400000.0
2009-03-25 07:26:00,143.21,143.235,143.16,143.16,92200000.0
2009-03-25 07:27:00,143.16,143.17,142.945,142.95,134600000.0
2009-03-25 07:28:00,142.96,143.135,142.93,143.065,147200000.0
2009-03-25 07:29:00,143.065,143.11,143.025,143.1,132600000.0
2009-03-25 07:30:00,143.095,143.095,142.955,142.995,153400000.0
2009-03-25 07:31:00,143.015,143.015,142.865,142.915,124200000.0
2009-03-25 07:32:00,142.915,143.04,142.915,143.04,82800000.0
2009-03-25 07:33:00,143.04,143.1,143.04,143.065,55800000.0
2009-03-25 07:34:00,143.065,143.07,142.995,143.015,91600000.0
2009-03-25 07:35:00,143.005,143.09,143.005,143.09,65200000.0
2009-03-25 07:36:00,143.095,143.125,143.065,143.065,65200000.0
2009-03-25 07:37:00,143.07,143.1,143.04,143.08,58600000.0
2009-03-25 07:38:00,143.09,143.155,143.085,143.12,43400000.0
2009-03-25 07:39:00,143.105,143.12,143.04,143.06,84600000.0
2009-03-25 07:40:00,143.06,143.06,142.835,142.855,174200000.0
2009-03-25 07:41:00,142.85,142.855,142.745,142.785,194800000.0
2009-03-25 07:42:00,142.785,142.92,142.78,142.87,210800000.0
2009-03-25 07:43:00,142.87,142.955,142.87,142.94,91400000.0
2009-03-25 07:44:00,142.935,143.06,142.925,143.06,125400000.0
2009-03-25 07:45:00,143.07,143.1,143.025,143.035,205800000.0
2009-03-25 07:46:00,143.04,143.075,143.015,143.075,87400000.0
2009-03-25 07:47:00,143.075,143.095,143.045,143.06,73400000.0
2009-03-25 07:48:00,143.065,143.21,143.04,143.145,107000000.0
2009-03-25 07:49:00,143.145,143.15,143.075,143.095,68000000.0
2009-03-25 07:50:00,143.095,143.19,143.095,143.165,51200000.0
2009-03-25 07:51:00,143.16,143.27,143.15,143.27,62400000.0
2009-03-25 07:52:00,143.27,143.435,143.265,143.38,144400000.0
2009-03-25 07:53:00,143.375,143.375,143.17,143.185,140000000.0
2009-03-25 07:54:00,143.2,143.235,143.185,143.235,98400000.0
2009-03-25 07:55:00,143.24,143.31,143.24,143.31,45200000.0
2009-03-25 07:56:00,143.31,143.325,143.295,143.31,25800000.0
2009-03-25 07:57:00,143.3,143.31,143.255,143.26,22800000.0
2009-03-25 07:58:00,143.255,143.325,143.25,143.325,58600000.0
2009-03-25 07:59:00,143.32,143.345,143.305,143.335,70400000.0
2009-03-25 08:00:00,143.335,143.335,143.25,143.255,76600000.0
2009-03-25 08:01:00,143.255,143.255,143.07,143.085,182400000.0
2009-03-25 08:02:00,143.095,143.105,142.99,142.995,238500000.0
2009-03-25 08:03:00,143.0,143.04,142.97,142.98,167400000.0
2009-03-25 08:04:00,142.985,143.035,142.975,143.035,212400000.0
2009-03-25 08:05:00,143.04,143.16,143.04,143.125,93800000.0
2009-03-25 08:06:00,143.115,143.265,143.115,143.265,92000000.0
2009-03-25 08:07:00,143.295,143.325,143.24,143.29,116800000.0
2009-03-25 08:08:00,143.29,143.29,143.185,143.195,101400000.0
2009-03-25 08:09:00,143.195,143.22,143.185,143.185,61400000.0
2009-03-25 08:10:00,143.19,143.24,143.17,143.17,69000000.0
2009-03-25 08:11:00,143.175,143.185,143.175,143.185,42200000.0
2009-03-25 08:12:00,143.19,143.21,143.18,143.195,35400000.0
2009-03-25 08:13:00,143.19,143.195,143.15,143.15,20000000.0
2009-03-25 08:14:00,143.14,143.235,143.14,143.2,80800000.0
2009-03-25 08:15:00,143.195,143.25,143.19,143.25,80600000.0
2009-03-25 08:16:00,143.25,143.315,143.225,143.275,50800000.0
2009-03-25 08:17:00,143.28,143.3,143.26,143.29,35200000.0
2009-03-25 08:18:00,143.3,143.32,143.3,143.3,35800000.0
2009-03-25 08:19:00,143.31,143.33,143.255,143.255,50400000.0
2009-03-25 08:20:00,143.245,143.26,143.22,143.22,74800000.0
2009-03-25 08:21:00,143.22,143.255,143.2,143.215,35800000.0
2009-03-25 08:22:00,143.225,143.225,143.215,143.215,12400000.0
2009-03-25 08:23:00,143.22,143.28,143.22,143.225,59400000.0
2009-03-25 08:24:00,143.22,143.225,143.21,143.215,25600000.0
2009-03-25 08:25:00,143.21,143.22,143.185,143.195,24000000.0
2009-03-25 08:26:00,143.2,143.205,143.165,143.175,17000000.0
2009-03-25 08:27:00,143.185,143.235,143.185,143.215,26400000.0
2009-03-25 08:28:00,143.225,143.235,143.16,143.19,53600000.0
2009-03-25 08:29:00,143.19,143.215,143.175,143.205,127000000.0
2009-03-25 08:30:00,143.22,143.22,143.2,143.215,65400000.0
2009-03-25 08:31:00,143.22,143.235,143.205,143.21,22200000.0
2009-03-25 08:32:00,143.215,143.225,143.185,143.19,41000000.0
2009-03-25 08:33:00,143.18,143.19,143.09,143.095,78200000.0
2009-03-25 08:34:00,143.095,143.11,143.065,143.105,52200000.0
2009-03-25 08:35:00,143.115,143.13,143.095,143.12,24400000.0
2009-03-25 08:36:00,143.115,143.12,142.995,142.995,88400000.0
2009-03-25 08:37:00,142.99,142.99,142.89,142.955,102600000.0
2009-03-25 08:38:00,142.955,143.015,142.955,143.015,85000000.0
2009-03-25 08:39:00,143.015,143.09,143.005,143.075,56800000.0
2009-03-25 08:40:00,143.095,143.16,143.09,143.12,80800000.0
2009-03-25 08:41:00,143.13,143.15,143.105,143.145,38200000.0
2009-03-25 08:42:00,143.14,143.17,143.14,143.17,51000000.0
2009-03-25 08:43:00,143.175,143.195,143.165,143.165,74000000.0
2009-03-25 08:44:00,143.16,143.17,143.11,143.165,85800000.0
2009-03-25 08:45:00,143.17,143.195,143.165,143.185,39000000.0
2009-03-25 08:46:00,143.19,143.29,143.19,143.265,131400000.0
2009-03-25 08:47:00,143.26,143.32,143.26,143.295,67200000.0
2009-03-25 08:48:00,143.295,143.3,143.185,143.185,145600000.0
2009-03-25 08:49:00,143.195,143.215,143.195,143.21,98200000.0
2009-03-25 08:50:00,143.205,143.245,143.205,143.225,213000000.0
2009-03-25 08:51:00,143.225,143.28,143.215,143.26,134200000.0
2009-03-25 08:52:00,143.255,143.255,143.185,143.195,141800000.0
2009-03-25 08:53:00,143.19,143.2,143.13,143.145,151800000.0
2009-03-25 08:54:00,143.13,143.16,143.035,143.075,158400000.0
2009-03-25 08:55:00,143.065,143.18,143.03,143.105,141000000.0
2009-03-25 08:56:00,143.1,143.1,143.015,143.03,104400000.0
2009-03-25 08:57:00,143.03,143.05,142.985,143.0,94200000.0
2009-03-25 08:58:00,142.995,143.035,142.99,142.99,127400000.0
2009-03-25 08:59:00,142.985,143.02,142.985,142.995,63200000.0
2009-03-25 09:00:00,142.985,143.055,142.97,143.055,133400000.0
2009-03-25 09:01:00,143.055,143.13,143.055,143.08,95200000.0
2009-03-25 09:02:00,143.075,143.165,143.075,143.16,96200000.0
2009-03-25 09:03:00,143.16,143.18,143.085,143.1,76400000.0
2009-03-25 09:04:00,143.095,143.12,143.075,143.095,58800000.0
2009-03-25 09:05:00,143.1,143.125,143.055,143.085,84000000.0
2009-03-25 09:06:00,143.08,143.15,143.055,143.11,131200000.0
2009-03-25 09:07:00,143.11,143.115,143.05,143.07,57800000.0
2009-03-25 09:08:00,143.065,143.125,143.025,143.085,98400000.0
2009-03-25 09:09:00,143.085,143.09,143.065,143.07,48000000.0
2009-03-25 09:10:00,143.07,143.085,143.06,143.075,81600000.0
2009-03-25 09:11:00,143.08,143.12,143.06,143.1,81200000.0
2009-03-25 09:12:00,143.095,143.095,143.045,143.055,107800000.0
2009-03-25 09:13:00,143.055,143.055,143.025,143.05,57400000.0
2009-03-25 09:14:00,143.04,143.05,143.025,143.045,43200000.0
2009-03-25 09:15:00,143.065,143.07,143.005,143.03,66800000.0
2009-03-25 09:16:00,143.035,143.04,142.92,142.935,111000000.0
2009-03-25 09:17:00,142.945,142.95,142.845,142.855,127200000.0
2009-03-25 09:18:00,142.86,142.875,142.81,142.825,126800000.0
2009-03-25 09:19:00,142.815,142.82,142.75,142.78,185200000.0
2009-03-25 09:20:00,142.78,142.865,142.77,142.805,130000000.0
2009-03-25 09:21:00,142.815,142.815,142.725,142.725,88800000.0
2009-03-25 09:22:00,142.725,142.75,142.65,142.685,193000000.0
2009-03-25 09:23:00,142.69,142.715,142.655,142.705,234600000.0
2009-03-25 09:24:00,142.705,142.75,142.685,142.71,116800000.0
2009-03-25 09:25:00,142.715,142.785,142.715,142.75,110200000.0
2009-03-25 09:26:00,142.755,142.765,142.7,142.76,82200000.0
2009-03-25 09:27:00,142.765,142.765,142.675,142.73,88400000.0
2009-03-25 09:28:00,142.725,142.735,142.68,142.705,173100000.0
2009-03-25 09:29:00,142.705,142.78,142.705,142.72,300200000.0
2009-03-25 09:30:00,142.72,142.72,142.65,142.69,241400000.0
2009-03-25 09:31:00,142.665,142.76,142.665,142.76,249000000.0
2009-03-25 09:32:00,142.76,142.85,142.76,142.85,315600000.0
2009-03-25 09:33:00,142.84,142.89,142.785,142.795,325600000.0
2009-03-25 09:34:00,142.79,142.8,142.76,142.775,231600000.0
2009-03-25 09:35:00,142.775,142.8,142.75,142.765,158600000.0
2009-03-25 09:36:00,142.765,142.825,142.765,142.8,180000000.0
2009-03-25 09:37:00,142.8,142.825,142.79,142.815,104200000.0
2009-03-25 09:38:00,142.805,142.83,142.77,142.8,184200000.0
2009-03-25 09:39:00,142.8,142.81,142.75,142.75,270000000.0
2009-03-25 09:40:00,142.755,142.82,142.755,142.8,141400000.0
2009-03-25 09:41:00,142.8,142.815,142.78,142.805,155800000.0
2009-03-25 09:42:00,142.805,142.865,142.795,142.86,245400000.0
2009-03-25 09:43:00,142.865,142.985,142.86,142.98,231600000.0
2009-03-25 09:44:00,142.98,143.105,142.98,143.08,376200000.0
2009-03-25 09:45:00,143.085,143.095,143.025,143.04,237800000.0
2009-03-25 09:46:00,143.045,143.12,143.035,143.12,252400000.0
2009-03-25 09:47:00,143.115,143.215,143.115,143.21,461400000.0
2009-03-25 09:48:00,143.205,143.215,143.1,143.11,255000000.0
2009-03-25 09:49:00,143.11,143.18,143.06,143.08,164200000.0
2009-03-25 09:50:00,143.08,143.12,143.05,143.055,99400000.0
2009-03-25 09:51:00,143.055,143.11,143.02,143.065,148200000.0
2009-03-25 09:52:00,143.07,143.085,143.05,143.05,158000000.0
2009-03-25 09:53:00,143.045,143.125,143.0,143.12,177800000.0
2009-03-25 09:54:00,143.115,143.155,143.11,143.14,201800000.0
2009-03-25 09:55:00,143.13,143.135,143.045,143.045,150000000.0
2009-03-25 09:56:00,143.05,143.095,143.05,143.06,145200000.0
2009-03-25 09:57:00,143.06,143.095,143.025,143.07,169800000.0
2009-03-25 09:58:00,143.065,143.09,143.015,143.02,200400000.0
2009-03-25 09:59:00,143.015,143.085,143.0,143.04,151600000.0
2009-03-25 10:00:00,143.04,143.05,142.985,143.005,120800000.0
2009-03-25 10:01:00,143.005,143.055,143.0,143.025,170400000.0
2009-03-25 10:02:00,143.035,143.05,143.02,143.025,70800000.0
2009-03-25 10:03:00,143.02,143.05,142.84,142.855,305500000.0
2009-03-25 10:04:00,142.855,142.9,142.77,142.87,441100000.0
2009-03-25 10:05:00,142.87,142.945,142.85,142.875,361800000.0
2009-03-25 10:06:00,142.865,142.915,142.84,142.865,240000000.0
2009-03-25 10:07:00,142.865,143.01,142.865,143.01,241200000.0
2009-03-25 10:08:00,143.005,143.02,142.98,143.01,180000000.0
2009-03-25 10:09:00,143.015,143.015,142.945,142.965,241600000.0
2009-03-25 10:10:00,142.97,142.99,142.95,142.97,210000000.0
2009-03-25 10:11:00,142.97,142.985,142.94,142.955,122800000.0
2009-03-25 10:12:00,142.945,142.945,142.89,142.93,194200000.0
2009-03-25 10:13:00,142.935,142.935,142.915,142.92,61400000.0
2009-03-25 10:14:00,142.91,142.92,142.895,142.9,203200000.0
2009-03-25 10:15:00,142.91,142.925,142.86,142.9,256400000.0
2009-03-25 10:16:00,142.9,142.9,142.84,142.845,238600000.0
2009-03-25 10:17:00,142.84,142.865,142.83,142.845,96200000.0
2009-03-25 10:18:00,142.855,142.925,142.845,142.875,285200000.0
2009-03-25 10:19:00,142.89,142.94,142.88,142.91,169800000.0
2009-03-25 10:20:00,142.91,142.965,142.91,142.965,105000000.0
2009-03-25 10:21:00,142.96,143.01,142.96,143.01,290000000.0
2009-03-25 10:22:00,143.02,143.135,142.945,143.105,278200000.0
2009-03-25 10:23:00,143.1,143.11,143.03,143.06,151800000.0
2009-03-25 10:24:00,143.07,143.12,143.005,143.02,386200000.0
2009-03-25 10:25:00,143.025,143.05,142.935,142.955,264400000.0
2009-03-25 10:26:00,142.955,142.955,142.87,142.875,311800000.0
2009-03-25 10:27:00,142.85,142.85,142.77,142.81,285400000.0
2009-03-25 10:28:00,142.815,142.845,142.77,142.84,235200000.0
2009-03-25 10:29:00,142.86,142.895,142.775,142.785,210000000.0
2009-03-25 10:30:00,142.79,142.8,142.695,142.755,253600000.0
2009-03-25 10:31:00,142.745,142.75,142.555,142.61,352100000.0
2009-03-25 10:32:00,142.6,142.64,142.58,142.605,324800000.0
2009-03-25 10:33:00,142.61,142.64,142.43,142.45,556600000.0
2009-03-25 10:34:00,142.455,142.505,142.43,142.45,543400000.0
2009-03-25 10:35:00,142.44,142.565,142.4,142.47,405500000.0
2009-03-25 10:36:00,142.465,142.615,142.435,142.59,421700000.0
2009-03-25 10:37:00,142.585,142.63,142.505,142.59,354800000.0
2009-03-25 10:38:00,142.595,142.745,142.595,142.675,175200000.0
2009-03-25 10:39:00,142.67,142.695,142.62,142.655,141800000.0
2009-03-25 10:40:00,142.645,142.655,142.62,142.65,198000000.0
2009-03-25 10:41:00,142.65,142.73,142.645,142.685,130600000.0
2009-03-25 10:42:00,142.69,142.78,142.69,142.76,213400000.0
2009-03-25 10:43:00,142.765,142.815,142.76,142.8,67200000.0
2009-03-25 10:44:00,142.8,142.87,142.785,142.855,208800000.0
2009-03-25 10:45:00,142.855,142.855,142.74,142.74,232600000.0
2009-03-25 10:46:00,142.735,142.745,142.685,142.735,292400000.0
2009-03-25 10:47:00,142.74,142.745,142.615,142.65,350000000.0
2009-03-25 10:48:00,142.645,142.81,142.635,142.8,368200000.0
2009-03-25 10:49:00,142.805,142.875,142.8,142.8,212200000.0
2009-03-25 10:50:00,142.805,142.835,142.79,142.795,113200000.0
2009-03-25 10:51:00,142.795,142.815,142.785,142.81,112000000.0
2009-03-25 10:52:00,142.8,142.8,142.74,142.74,165600000.0
2009-03-25 10:53:00,142.735,142.82,142.685,142.815,192800000.0
2009-03-25 10:54:00,142.82,142.905,142.82,142.87,197200000.0
2009-03-25 10:55:00,142.875,142.92,142.875,142.9,242400000.0
2009-03-25 10:56:00,142.945,142.945,142.87,142.88,331200000.0
2009-03-25 10:57:00,142.88,142.88,142.79,142.825,197600000.0
2009-03-25 10:58:00,142.84,142.95,142.77,142.935,282200000.0
2009-03-25 10:59:00,142.935,142.94,142.79,142.86,548000000.0
2009-03-25 11:00:00,142.87,142.885,142.63,142.695,548900000.0
2009-03-25 11:01:00,142.705,142.705,142.485,142.545,504400001.0
2009-03-25 11:02:00,142.54,142.555,142.38,142.455,453100000.0
2009-03-25 11:03:00,142.46,142.655,142.455,142.595,371000000.0
2009-03-25 11:04:00,142.595,142.655,142.565,142.655,315400000.0
2009-03-25 11:05:00,142.65,142.75,142.64,142.74,330800000.0
2009-03-25 11:06:00,142.755,142.79,142.64,142.665,434200000.0
2009-03-25 11:07:00,142.68,142.73,142.545,142.55,569800000.0
2009-03-25 11:08:00,142.555,142.62,142.54,142.605,507600000.0
2009-03-25 11:09:00,142.595,142.64,142.59,142.62,475600000.0
2009-03-25 11:10:00,142.625,142.65,142.59,142.595,259800000.0
2009-03-25 11:11:00,142.605,142.675,142.6,142.66,234000000.0
2009-03-25 11:12:00,142.66,142.71,142.625,142.66,285800000.0
2009-03-25 11:13:00,142.63,142.705,142.625,142.64,394600000.0
2009-03-25 11:14:00,142.65,142.675,142.62,142.65,208600000.0
2009-03-25 11:15:00,142.66,142.7,142.57,142.58,547800000.0
2009-03-25 11:16:00,142.58,142.59,142.515,142.515,289800000.0
2009-03-25 11:17:00,142.52,142.595,142.505,142.585,291800000.0
2009-03-25 11:18:00,142.585,142.585,142.55,142.555,165000000.0
2009-03-25 11:19:00,142.555,142.615,142.52,142.605,210900000.0
2009-03-25 11:20:00,142.595,142.785,142.59,142.78,341800000.0
2009-03-25 11:21:00,142.785,142.785,142.705,142.715,176400000.0
2009-03-25 11:22:00,142.685,142.695,142.59,142.615,271200000.0
2009-03-25 11:23:00,142.615,142.655,142.605,142.655,201400000.0
2009-03-25 11:24:00,142.65,142.735,142.645,142.72,250200000.0
2009-03-25 11:25:00,142.73,142.75,142.675,142.725,321300000.0
2009-03-25 11:26:00,142.725,142.805,142.725,142.765,237200000.0
2009-03-25 11:27:00,142.77,142.78,142.7,142.715,313200000.0
2009-03-25 11:28:00,142.715,142.735,142.61,142.67,405800000.0
2009-03-25 11:29:00,142.685,142.74,142.68,142.71,185600000.0
2009-03-25 11:30:00,142.715,142.725,142.65,142.695,230000000.0
2009-03-25 11:31:00,142.7,142.715,142.64,142.645,256800000.0
2009-03-25 11:32:00,142.66,142.73,142.635,142.73,358200000.0
2009-03-25 11:33:00,142.73,142.735,142.645,142.645,375800000.0
2009-03-25 11:34:00,142.645,142.66,142.615,142.625,362000000.0
2009-03-25 11:35:00,142.63,142.635,142.52,142.555,221200000.0
2009-03-25 11:36:00,142.56,142.59,142.55,142.58,46800000.0
2009-03-25 11:37:00,142.58,142.62,142.565,142.615,169800000.0
2009-03-25 11:38:00,142.615,142.675,142.59,142.635,425000000.0
2009-03-25 11:39:00,142.64,142.655,142.605,142.605,404800000.0
2009-03-25 11:40:00,142.605,142.635,142.56,142.58,167800000.0
2009-03-25 11:41:00,142.575,142.64,142.55,142.635,249200000.0
2009-03-25 11:42:00,142.635,142.755,142.625,142.75,303500000.0
2009-03-25 11:43:00,142.745,142.865,142.745,142.825,299400000.0
2009-03-25 11:44:00,142.82,142.9,142.79,142.865,210400000.0
2009-03-25 11:45:00,142.875,142.915,142.845,142.875,232600000.0
2009-03-25 11:46:00,142.87,142.88,142.825,142.84,231800000.0
2009-03-25 11:47:00,142.855,142.9,142.82,142.885,279800000.0
2009-03-25 11:48:00,142.885,142.885,142.83,142.88,322800000.0
2009-03-25 11:49:00,142.875,142.905,142.845,142.89,212200000.0
2009-03-25 11:50:00,142.885,142.89,142.84,142.86,202400000.0
2009-03-25 11:51:00,142.855,142.865,142.81,142.83,236000000.0
2009-03-25 11:52:00,142.845,142.85,142.785,142.79,393400000.0
2009-03-25 11:53:00,142.79,142.815,142.7,142.765,403200000.0
2009-03-25 11:54:00,142.77,142.795,142.745,142.78,332200000.0
2009-03-25 11:55:00,142.785,142.845,142.785,142.81,332200000.0
2009-03-25 11:56:00,142.81,142.835,142.775,142.82,162200000.0
2009-03-25 11:57:00,142.825,142.825,142.695,142.715,346600000.0
2009-03-25 11:58:00,142.72,142.805,142.715,142.75,193200000.0
2009-03-25 11:59:00,142.765,142.765,142.685,142.765,278000000.0
2009-03-25 12:00:00,142.765,142.775,142.67,142.72,238400000.0
2009-03-25 12:01:00,142.72,142.74,142.65,142.665,207400000.0
2009-03-25 12:02:00,142.66,142.695,142.605,142.65,286800000.0
2009-03-25 12:03:00,142.66,142.69,142.54,142.57,215000000.0
2009-03-25 12:04:00,142.57,142.625,142.525,142.585,292600000.0
2009-03-25 12:05:00,142.575,142.725,142.575,142.725,362200000.0
2009-03-25 12:06:00,142.725,142.74,142.67,142.69,164200000.0
2009-03-25 12:07:00,142.69,142.73,142.635,142.705,310600000.0
2009-03-25 12:08:00,142.715,142.755,142.68,142.68,157000000.0
2009-03-25 12:09:00,142.685,142.7,142.645,142.675,290400000.0
2009-03-25 12:10:00,142.675,142.7,142.52,142.535,273400000.0
2009-03-25 12:11:00,142.53,142.585,142.53,142.56,213400000.0
2009-03-25 12:12:00,142.545,142.59,142.52,142.58,222000000.0
2009-03-25 12:13:00,142.59,142.665,142.57,142.655,197200000.0
2009-03-25 12:14:00,142.655,142.66,142.565,142.565,190200000.0
2009-03-25 12:15:00,142.565,142.6,142.565,142.585,224199999.0
2009-03-25 12:16:00,142.585,142.595,142.455,142.46,150000000.0
2009-03-25 12:17:00,142.465,142.56,142.43,142.505,404199999.0
2009-03-25 12:18:00,142.51,142.525,142.48,142.48,87200000.0
2009-03-25 12:19:00,142.49,142.535,142.485,142.505,133600000.0
2009-03-25 12:20:00,142.5,142.52,142.475,142.49,103400000.0
2009-03-25 12:21:00,142.485,142.535,142.445,142.52,194200000.0
2009-03-25 12:22:00,142.515,142.545,142.495,142.54,166200000.0
2009-03-25 12:23:00,142.53,142.555,142.52,142.52,145200000.0
2009-03-25 12:24:00,142.525,142.545,142.485,142.495,282200000.0
2009-03-25 12:25:00,142.495,142.525,142.495,142.515,59400000.0
2009-03-25 12:26:00,142.51,142.515,142.46,142.47,89400000.0
2009-03-25 12:27:00,142.465,142.51,142.445,142.51,129800000.0
2009-03-25 12:28:00,142.51,142.51,142.45,142.495,228600000.0
2009-03-25 12:29:00,142.475,142.525,142.47,142.51,102800000.0
2009-03-25 12:30:00,142.505,142.515,142.455,142.455,107000000.0
2009-03-25 12:31:00,142.445,142.51,142.435,142.51,438399995.0
2009-03-25 12:32:00,142.51,142.655,142.51,142.65,201200000.0
2009-03-25 12:33:00,142.655,142.69,142.62,142.685,74600000.0
2009-03-25 12:34:00,142.69,142.725,142.655,142.655,212200000.0
2009-03-25 12:35:00,142.655,142.695,142.64,142.695,205300000.0
2009-03-25 12:36:00,142.695,142.79,142.695,142.79,180200000.0
2009-03-25 12:37:00,142.79,142.83,142.755,142.79,258400000.0
2009-03-25 12:38:00,142.795,142.87,142.785,142.86,230200000.0
2009-03-25 12:39:00,142.875,143.15,142.875,143.025,294400000.0
2009-03-25 12:40:00,143.085,143.085,142.99,143.04,233400000.0
2009-03-25 12:41:00,143.035,143.1,143.02,143.06,172600000.0
2009-03-25 12:42:00,143.07,143.135,143.02,143.105,224400000.0
2009-03-25 12:43:00,143.12,143.31,143.12,143.245,244200000.0
2009-03-25 12:44:00,143.25,143.26,143.145,143.165,151900000.0
2009-03-25 12:45:00,143.17,143.195,143.07,143.11,236000000.0
2009-03-25 12:46:00,143.105,143.14,143.045,143.105,157200000.0
2009-03-25 12:47:00,143.105,143.11,142.93,142.995,325100000.0
2009-03-25 12:48:00,142.99,143.01,142.86,142.88,269400000.0
2009-03-25 12:49:00,142.895,142.92,142.87,142.89,263000000.0
2009-03-25 12:50:00,142.895,143.0,142.895,142.995,266000000.0
2009-03-25 12:51:00,143.0,143.075,142.955,142.96,244400000.0
2009-03-25 12:52:00,142.96,142.96,142.855,142.855,174500000.0
2009-03-25 12:53:00,142.855,142.855,142.685,142.75,186200000.0
2009-03-25 12:54:00,142.75,142.755,142.695,142.725,195400000.0
2009-03-25 12:55:00,142.725,142.725,142.545,142.605,409400000.0
2009-03-25 12:56:00,142.6,142.63,142.53,142.535,221600000.0
2009-03-25 12:57:00,142.535,142.54,142.435,142.485,658800001.0
2009-03-25 12:58:00,142.515,142.565,142.49,142.53,290200000.0
2009-03-25 12:59:00,142.545,142.58,142.435,142.435,317000000.0
2009-03-25 13:00:00,142.435,142.59,142.38,142.44,672399994.0
2009-03-25 13:01:00,142.44,142.485,142.385,142.4,382400000.0
2009-03-25 13:02:00,142.385,142.43,142.305,142.42,244700000.0
2009-03-25 13:03:00,142.41,142.44,142.38,142.385,183000000.0
2009-03-25 13:04:00,142.385,142.465,142.32,142.385,322600000.0
2009-03-25 13:05:00,142.385,142.385,142.25,142.25,334300002.0
2009-03-25 13:06:00,142.3,142.395,142.25,142.32,553699997.0
2009-03-25 13:07:00,142.32,142.435,142.32,142.34,138300000.0
2009-03-25 13:08:00,142.335,142.42,142.32,142.37,264300000.0
2009-03-25 13:09:00,142.385,142.495,142.355,142.47,224800000.0
2009-03-25 13:10:00,142.47,142.475,142.38,142.385,112600000.0
2009-03-25 13:11:00,142.385,142.425,142.37,142.41,98000000.0
2009-03-25 13:12:00,142.41,142.465,142.41,142.435,119600000.0
2009-03-25 13:13:00,142.445,142.445,142.34,142.35,91600000.0
2009-03-25 13:14:00,142.36,142.385,142.32,142.365,87800000.0
2009-03-25 13:15:00,142.36,142.36,142.31,142.315,92000000.0
2009-03-25 13:16:00,142.31,142.34,142.245,142.29,366600000.0
2009-03-25 13:17:00,142.29,142.325,142.235,142.325,118200000.0
2009-03-25 13:18:00,142.33,142.44,142.29,142.31,183600000.0
2009-03-25 13:19:00,142.31,142.375,142.265,142.375,177600000.0
2009-03-25 13:20:00,142.4,142.44,142.37,142.38,226600000.0
2009-03-25 13:21:00,142.37,142.425,142.29,142.29,177000000.0
2009-03-25 13:22:00,142.305,142.315,142.195,142.195,198400000.0
2009-03-25 13:23:00,142.185,142.255,142.185,142.245,481199998.0
2009-03-25 13:24:00,142.245,142.245,142.195,142.2,172800000.0
2009-03-25 13:25:00,142.2,142.24,142.185,142.2,543100001.0
2009-03-25 13:26:00,142.195,142.2,142.195,142.2,150800000.0
2009-03-25 13:27:00,142.2,142.25,142.195,142.25,172600000.0
2009-03-25 13:28:00,142.245,142.245,142.195,142.205,215300000.0
2009-03-25 13:29:00,142.2,142.215,142.185,142.2,116600000.0
2009-03-25 13:30:00,142.2,142.27,142.195,142.245,185400000.0
2009-03-25 13:31:00,142.25,142.25,142.19,142.21,172800000.0
2009-03-25 13:32:00,142.215,142.265,142.2,142.245,228200000.0
2009-03-25 13:33:00,142.25,142.41,142.245,142.41,239000000.0
2009-03-25 13:34:00,142.41,142.425,142.185,142.185,225400000.0
2009-03-25 13:35:00,142.185,142.335,142.15,142.32,198800000.0
2009-03-25 13:36:00,142.32,142.355,142.28,142.28,79400000.0
2009-03-25 13:37:00,142.3,142.32,142.285,142.285,73400000.0
2009-03-25 13:38:00,142.29,142.315,142.29,142.305,76000000.0
2009-03-25 13:39:00,142.305,142.415,142.295,142.4,146400000.0
2009-03-25 13:40:00,142.405,142.435,142.305,142.37,125200000.0
2009-03-25 13:41:00,142.37,142.39,142.35,142.36,67400000.0
2009-03-25 13:42:00,142.37,142.375,142.29,142.295,125400000.0
2009-03-25 13:43:00,142.3,142.38,142.3,142.375,165200000.0
2009-03-25 13:44:00,142.355,142.425,142.355,142.38,50800000.0
2009-03-25 13:45:00,142.38,142.39,142.325,142.325,106800000.0
2009-03-25 13:46:00,142.325,142.325,142.265,142.305,89000000.0
2009-03-25 13:47:00,142.305,142.315,142.29,142.31,61800000.0
2009-03-25 13:48:00,142.31,142.325,142.285,142.325,44400000.0
2009-03-25 13:49:00,142.32,142.345,142.315,142.32,93000000.0
2009-03-25 13:50:00,142.32,142.32,142.19,142.215,108000000.0
2009-03-25 13:51:00,142.215,142.275,142.185,142.22,325400000.0
2009-03-25 13:52:00,142.225,142.235,142.195,142.21,155000000.0
2009-03-25 13:53:00,142.205,142.29,142.195,142.265,169800000.0
2009-03-25 13:54:00,142.26,142.275,142.215,142.255,98600000.0
2009-03-25 13:55:00,142.265,142.305,142.24,142.255,127400000.0
2009-03-25 13:56:00,142.255,142.435,142.245,142.415,161200000.0
2009-03-25 13:57:00,142.43,142.43,142.34,142.37,182800000.0
2009-03-25 13:58:00,142.375,142.415,142.31,142.4,204900000.0
2009-03-25 13:59:00,142.39,142.39,142.255,142.295,208000000.0
2009-03-25 14:00:00,142.295,142.295,142.23,142.26,314400000.0
2009-03-25 14:01:00,142.26,142.365,142.26,142.325,206000000.0
2009-03-25 14:02:00,142.32,142.355,142.305,142.345,190600000.0
2009-03-25 14:03:00,142.345,142.35,142.305,142.335,180400000.0
2009-03-25 14:04:00,142.335,142.34,142.305,142.315,104600000.0
2009-03-25 14:05:00,142.325,142.355,142.25,142.265,157000000.0
2009-03-25 14:06:00,142.27,142.27,142.195,142.22,250100000.0
2009-03-25 14:07:00,142.22,142.29,142.22,142.27,200800000.0
2009-03-25 14:08:00,142.27,142.295,142.225,142.29,132800000.0
2009-03-25 14:09:00,142.265,142.395,142.265,142.39,207600000.0
2009-03-25 14:10:00,142.385,142.395,142.28,142.3,231600000.0
2009-03-25 14:11:00,142.295,142.35,142.28,142.345,120000000.0
2009-03-25 14:12:00,142.33,142.35,142.31,142.34,172600000.0
2009-03-25 14:13:00,142.345,142.435,142.345,142.415,252700000.0
2009-03-25 14:14:00,142.41,142.425,142.195,142.23,355800001.0
2009-03-25 14:15:00,142.215,142.345,142.205,142.325,367400000.0
2009-03-25 14:16:00,142.325,142.36,142.31,142.325,288000000.0
2009-03-25 14:17:00,142.32,142.345,142.255,142.285,306000000.0
2009-03-25 14:18:00,142.295,142.32,142.275,142.31,262600000.0
2009-03-25 14:19:00,142.31,142.345,142.29,142.325,152200000.0
2009-03-25 14:20:00,142.32,142.365,142.305,142.32,131600000.0
2009-03-25 14:21:00,142.32,142.335,142.27,142.28,128200000.0
2009-03-25 14:22:00,142.275,142.275,142.2,142.215,218200000.0
2009-03-25 14:23:00,142.21,142.25,142.205,142.21,258000000.0
2009-03-25 14:24:00,142.22,142.245,142.21,142.235,96800000.0
2009-03-25 14:25:00,142.23,142.235,142.195,142.21,139400000.0
2009-03-25 14:26:00,142.22,142.25,142.21,142.24,57200000.0
2009-03-25 14:27:00,142.245,142.31,142.235,142.3,104400000.0
2009-03-25 14:28:00,142.3,142.365,142.3,142.35,102000000.0
2009-03-25 14:29:00,142.335,142.42,142.32,142.355,223000000.0
2009-03-25 14:30:00,142.385,142.7,142.38,142.575,424300000.0
2009-03-25 14:31:00,142.565,142.68,142.5,142.615,245400000.0
2009-03-25 14:32:00,142.605,142.655,142.485,142.55,403950000.0
2009-03-25 14:33:00,142.565,142.585,142.51,142.565,231600000.0
2009-03-25 14:34:00,142.57,142.575,142.51,142.55,121800000.0
2009-03-25 14:35:00,142.54,142.715,142.535,142.65,164800000.0
2009-03-25 14:36:00,142.625,142.67,142.58,142.585,169800000.0
2009-03-25 14:37:00,142.585,142.655,142.565,142.58,129800000.0
2009-03-25 14:38:00,142.58,142.64,142.55,142.585,122800000.0
2009-03-25 14:39:00,142.585,142.62,142.54,142.62,112600000.0
2009-03-25 14:40:00,142.62,142.625,142.545,142.62,154000000.0
2009-03-25 14:41:00,142.62,142.635,142.565,142.575,118400000.0
2009-03-25 14:42:00,142.565,142.585,142.525,142.55,139600000.0
2009-03-25 14:43:00,142.555,142.59,142.515,142.555,108600000.0
2009-03-25 14:44:00,142.555,142.565,142.48,142.48,97800000.0
2009-03-25 14:45:00,142.465,142.565,142.46,142.51,215800000.0
2009-03-25 14:46:00,142.52,142.555,142.495,142.54,248200000.0
2009-03-25 14:47:00,142.54,142.63,142.535,142.62,220200000.0
2009-03-25 14:48:00,142.62,142.63,142.57,142.62,139200000.0
2009-03-25 14:49:00,142.625,142.65,142.585,142.645,126400000.0
2009-03-25 14:50:00,142.645,142.645,142.575,142.575,242000000.0
2009-03-25 14:51:00,142.58,142.635,142.57,142.62,292400000.0
2009-03-25 14:52:00,142.615,142.75,142.615,142.685,273500000.0
2009-03-25 14:53:00,142.685,142.83,142.685,142.82,184500000.0
2009-03-25 14:54:00,142.83,142.83,142.725,142.74,144600000.0
2009-03-25 14:55:00,142.74,142.745,142.7,142.74,90000000.0
2009-03-25 14:56:00,142.725,142.76,142.715,142.74,135800000.0
2009-03-25 14:57:00,142.735,142.785,142.73,142.76,113000000.0
2009-03-25 14:58:00,142.76,142.85,142.76,142.82,105800000.0
2009-03-25 14:59:00,142.82,142.85,142.805,142.805,83000000.0
2009-03-25 15:00:00,142.8,142.94,142.795,142.93,240200000.0
2009-03-25 15:01:00,142.925,142.98,142.92,142.97,126600000.0
2009-03-25 15:02:00,142.945,143.03,142.935,143.015,108000000.0
2009-03-25 15:03:00,143.01,143.055,142.965,143.045,124800000.0
2009-03-25 15:04:00,143.06,143.165,143.03,143.07,275000000.0
2009-03-25 15:05:00,143.075,143.08,143.015,143.025,125900000.0
2009-03-25 15:06:00,143.025,143.045,143.01,143.025,136000000.0
2009-03-25 15:07:00,143.025,143.04,142.985,143.005,237400000.0
2009-03-25 15:08:00,143.02,143.05,143.0,143.025,139800000.0
2009-03-25 15:09:00,143.02,143.045,142.99,143.025,208100000.0
2009-03-25 15:10:00,143.025,143.035,143.0,143.015,164200000.0
2009-03-25 15:11:00,143.02,143.045,143.005,143.015,202000000.0
2009-03-25 15:12:00,143.015,143.08,143.015,143.065,257600000.0
2009-03-25 15:13:00,143.065,143.095,143.06,143.07,204800000.0
2009-03-25 15:14:00,143.065,143.065,143.02,143.055,305000000.0
2009-03-25 15:15:00,143.06,143.125,143.055,143.055,315250000.0
2009-03-25 15:16:00,143.07,143.085,142.99,143.0,321100000.0
2009-03-25 15:17:00,143.0,143.035,142.925,143.005,338800000.0
2009-03-25 15:18:00,143.005,143.025,142.945,143.01,304600000.0
2009-03-25 15:19:00,142.995,143.025,142.93,142.95,204000000.0
2009-03-25 15:20:00,142.945,142.95,142.86,142.86,242800000.0
2009-03-25 15:21:00,142.855,142.945,142.85,142.915,239800000.0
2009-03-25 15:22:00,142.93,143.02,142.885,143.02,342200000.0
2009-03-25 15:23:00,143.02,143.045,142.875,142.93,486800000.0
2009-03-25 15:24:00,142.93,142.97,142.885,142.925,520000000.0
2009-03-25 15:25:00,142.93,142.955,142.85,142.925,460000000.0
2009-03-25 15:26:00,142.925,142.925,142.835,142.845,396700000.0
2009-03-25 15:27:00,142.84,142.88,142.815,142.85,175000000.0
2009-03-25 15:28:00,142.845,142.885,142.82,142.865,169000000.0
2009-03-25 15:29:00,142.865,142.905,142.855,142.86,151600000.0
2009-03-25 15:30:00,142.86,142.92,142.845,142.92,197600000.0
2009-03-25 15:31:00,142.885,142.92,142.885,142.885,113800000.0
2009-03-25 15:32:00,142.885,142.96,142.815,142.84,320400000.0
2009-03-25 15:33:00,142.85,142.89,142.815,142.84,132400000.0
2009-03-25 15:34:00,142.845,142.845,142.74,142.765,105800000.0
2009-03-25 15:35:00,142.77,142.81,142.74,142.8,145800000.0
2009-03-25 15:36:00,142.795,142.85,142.765,142.795,215900000.0
2009-03-25 15:37:00,142.755,142.835,142.735,142.785,203600000.0
2009-03-25 15:38:00,142.795,142.805,142.75,142.76,146200000.0
2009-03-25 15:39:00,142.765,142.81,142.755,142.79,363500000.0
2009-03-25 15:40:00,142.8,142.915,142.785,142.905,334000000.0
2009-03-25 15:41:00,142.9,142.9,142.78,142.83,251800000.0
2009-03-25 15:42:00,142.83,142.87,142.76,142.76,163600000.0
2009-03-25 15:43:00,142.765,142.775,142.73,142.765,145000000.0
2009-03-25 15:44:00,142.765,142.79,142.715,142.755,279650000.0
2009-03-25 15:45:00,142.745,142.745,142.675,142.68,371200000.0
2009-03-25 15:46:00,142.68,142.785,142.675,142.78,207900000.0
2009-03-25 15:47:00,142.775,142.775,142.635,142.67,250400000.0
2009-03-25 15:48:00,142.675,142.725,142.655,142.675,190600000.0
2009-03-25 15:49:00,142.67,142.73,142.67,142.725,231400000.0
2009-03-25 15:50:00,142.725,142.79,142.71,142.77,109800000.0
2009-03-25 15:51:00,142.775,142.84,142.76,142.82,148400000.0
2009-03-25 15:52:00,142.815,142.865,142.78,142.795,316000000.0
2009-03-25 15:53:00,142.795,142.825,142.79,142.815,235400000.0
2009-03-25 15:54:00,142.815,142.825,142.77,142.79,165200000.0
2009-03-25 15:55:00,142.795,142.8,142.51,142.585,341350000.0
2009-03-25 15:56:00,142.585,142.665,142.17,142.635,334850000.0
2009-03-25 15:57:00,142.645,142.655,142.39,142.48,213200000.0
2009-03-25 15:58:00,142.485,142.715,142.44,142.715,386300000.0
2009-03-25 15:59:00,142.72,142.855,142.595,142.715,356700000.0
2009-03-25 16:00:00,142.71,143.135,142.71,143.1,375400000.0
2009-03-25 16:01:00,143.07,143.07,142.63,142.635,408950000.0
2009-03-25 16:02:00,142.645,142.905,142.605,142.845,259600000.0
2009-03-25 16:03:00,142.85,142.88,142.51,142.525,269950000.0
2009-03-25 16:04:00,142.53,142.685,142.38,142.66,305800000.0
2009-03-25 16:05:00,142.655,142.655,142.26,142.395,291050000.0
2009-03-25 16:06:00,142.395,142.59,142.215,142.58,319200000.0
2009-03-25 16:07:00,142.58,142.75,142.54,142.55,309600000.0
2009-03-25 16:08:00,142.55,142.645,142.485,142.56,251400000.0
2009-03-25 16:09:00,142.57,142.66,142.51,142.645,359900000.0
2009-03-25 16:10:00,142.64,142.655,142.49,142.605,324300000.0
2009-03-25 16:11:00,142.61,142.675,142.54,142.655,321450000.0
2009-03-25 16:12:00,142.625,142.655,142.495,142.635,399700000.0
2009-03-25 16:13:00,142.645,142.645,142.525,142.55,415150000.0
2009-03-25 16:14:00,142.53,142.695,142.445,142.685,223300000.0
2009-03-25 16:15:00,142.69,142.87,142.48,142.87,299850000.0
2009-03-25 16:16:00,142.855,142.875,142.605,142.755,236900000.0
2009-03-25 16:17:00,142.745,142.8,142.52,142.58,249850000.0
2009-03-25 16:18:00,142.575,142.785,142.53,142.78,327550000.0
2009-03-25 16:19:00,142.78,142.79,142.695,142.74,421600000.0
2009-03-25 16:20:00,142.74,142.75,142.595,142.735,514500000.0
2009-03-25 16:21:00,142.735,142.74,142.62,142.7,411300000.0
2009-03-25 16:22:00,142.7,142.785,142.65,142.67,243900000.0
2009-03-25 16:23:00,142.685,142.79,142.66,142.78,197400000.0
2009-03-25 16:24:00,142.785,142.825,142.7,142.755,171150000.0
2009-03-25 16:25:00,142.76,142.78,142.665,142.77,350200000.0
2009-03-25 16:26:00,142.735,142.87,142.735,142.82,332150000.0
2009-03-25 16:27:00,142.825,142.865,142.765,142.815,333200000.0
2009-03-25 16:28:00,142.815,142.85,142.745,142.81,392000000.0
2009-03-25 16:29:00,142.815,142.84,142.665,142.805,251350000.0
2009-03-25 16:30:00,142.81,142.91,142.81,142.855,251600000.0
2009-03-25 16:31:00,142.855,142.98,142.84,142.945,193500000.0
2009-03-25 16:32:00,142.93,142.98,142.9,142.925,355200000.0
2009-03-25 16:33:00,142.945,142.965,142.87,142.89,176000000.0
2009-03-25 16:34:00,142.89,142.945,142.82,142.9,125000000.0
2009-03-25 16:35:00,142.9,143.025,142.895,143.025,141600000.0
2009-03-25 16:36:00,143.035,143.125,142.99,143.06,182200000.0
2009-03-25 16:37:00,143.07,143.07,142.985,143.005,124400000.0
2009-03-25 16:38:00,143.005,143.07,142.995,143.07,165700000.0
2009-03-25 16:39:00,143.085,143.1,142.95,142.985,172400000.0
2009-03-25 16:40:00,142.99,142.99,142.935,142.99,204200000.0
2009-03-25 16:41:00,142.98,142.99,142.865,142.98,233300000.0
2009-03-25 16:42:00,142.97,142.97,142.84,142.84,143200000.0
2009-03-25 16:43:00,142.835,142.84,142.75,142.755,251200000.0
2009-03-25 16:44:00,142.76,142.815,142.715,142.8,287000000.0
2009-03-25 16:45:00,142.805,142.81,142.735,142.78,238200000.0
2009-03-25 16:46:00,142.785,142.865,142.785,142.835,311400000.0
2009-03-25 16:47:00,142.835,142.905,142.815,142.905,176400000.0
2009-03-25 16:48:00,142.91,142.91,142.685,142.79,308200000.0
2009-03-25 16:49:00,142.785,142.93,142.785,142.87,306800000.0
2009-03-25 16:50:00,142.875,142.93,142.84,142.92,208000000.0
2009-03-25 16:51:00,142.905,142.93,142.84,142.89,160100000.0
2009-03-25 16:52:00,142.89,142.895,142.83,142.83,62800000.0
2009-03-25 16:53:00,142.835,142.915,142.765,142.805,284400000.0
2009-03-25 16:54:00,142.805,142.99,142.795,142.98,271400000.0
2009-03-25 16:55:00,142.985,142.985,142.87,142.91,267000000.0
2009-03-25 16:56:00,142.88,142.88,142.775,142.845,185800000.0
2009-03-25 16:57:00,142.85,142.855,142.675,142.705,132600000.0
2009-03-25 16:58:00,142.705,142.725,142.645,142.715,154800000.0
2009-03-25 16:59:00,142.705,142.72,142.535,142.535,218800000.0
2009-03-25 17:00:00,142.54,142.605,142.5,142.57,226200000.0
2009-03-25 17:01:00,142.565,142.575,142.53,142.545,68900000.0
2009-03-25 17:02:00,142.545,142.62,142.525,142.61,66400000.0
2009-03-25 17:03:00,142.595,142.675,142.575,142.61,154000000.0
2009-03-25 17:04:00,142.6,142.645,142.58,142.61,115400000.0
2009-03-25 17:05:00,142.61,142.65,142.51,142.545,119400000.0
2009-03-25 17:06:00,142.55,142.56,142.445,142.52,221800000.0
2009-03-25 17:07:00,142.51,142.57,142.485,142.535,137400000.0
2009-03-25 17:08:00,142.53,142.61,142.525,142.53,128800000.0
2009-03-25 17:09:00,142.54,142.54,142.415,142.455,160100000.0
2009-03-25 17:10:00,142.455,142.515,142.44,142.475,118000000.0
2009-03-25 17:11:00,142.465,142.5,142.435,142.48,170600000.0
2009-03-25 17:12:00,142.48,142.49,142.425,142.43,73200000.0
2009-03-25 17:13:00,142.42,142.5,142.355,142.5,181000000.0
2009-03-25 17:14:00,142.46,142.475,142.335,142.385,344400000.0
2009-03-25 17:15:00,142.385,142.55,142.385,142.53,477000000.0
2009-03-25 17:16:00,142.52,142.55,142.515,142.53,160000000.0
2009-03-25 17:17:00,142.525,142.57,142.525,142.565,239000000.0
2009-03-25 17:18:00,142.565,142.565,142.475,142.495,485200000.0
2009-03-25 17:19:00,142.495,142.495,142.46,142.47,359800000.0
2009-03-25 17:20:00,142.48,142.5,142.47,142.48,432000000.0
2009-03-25 17:21:00,142.48,142.5,142.455,142.5,421600000.0
2009-03-25 17:22:00,142.5,142.535,142.46,142.49,527200000.0
2009-03-25 17:23:00,142.49,142.52,142.435,142.52,584200000.0
2009-03-25 17:24:00,142.525,142.61,142.51,142.565,276800000.0
2009-03-25 17:25:00,142.565,142.595,142.535,142.56,342800000.0
2009-03-25 17:26:00,142.555,142.575,142.55,142.565,261600000.0
2009-03-25 17:27:00,142.565,142.57,142.505,142.505,329800000.0
2009-03-25 17:28:00,142.505,142.53,142.49,142.52,436000000.0
2009-03-25 17:29:00,142.53,142.58,142.52,142.545,288000000.0
2009-03-25 17:30:00,142.545,142.6,142.51,142.595,643200000.0
2009-03-25 17:31:00,142.605,142.68,142.575,142.63,675200000.0
2009-03-25 17:32:00,142.63,142.635,142.52,142.535,543800000.0
2009-03-25 17:33:00,142.555,142.555,142.51,142.535,423200000.0
2009-03-25 17:34:00,142.535,142.585,142.515,142.57,463200000.0
2009-03-25 17:35:00,142.565,142.615,142.53,142.545,505000000.0
2009-03-25 17:36:00,142.545,142.55,142.44,142.45,535600000.0
2009-03-25 17:37:00,142.455,142.47,142.41,142.41,437000000.0
2009-03-25 17:38:00,142.41,142.475,142.39,142.465,435200000.0
2009-03-25 17:39:00,142.465,142.525,142.455,142.475,502400000.0
2009-03-25 17:40:00,142.48,142.48,142.445,142.48,303200000.0
2009-03-25 17:41:00,142.45,142.51,142.45,142.51,223600000.0
2009-03-25 17:42:00,142.505,142.525,142.475,142.475,94000000.0
2009-03-25 17:43:00,142.48,142.485,142.42,142.435,59800000.0
2009-03-25 17:44:00,142.44,142.465,142.39,142.435,193600000.0
2009-03-25 17:45:00,142.435,142.47,142.425,142.46,154000000.0
2009-03-25 17:46:00,142.465,142.49,142.455,142.475,59800000.0
2009-03-25 17:47:00,142.475,142.52,142.46,142.505,121800000.0
2009-03-25 17:48:00,142.5,142.515,142.435,142.44,119200000.0
2009-03-25 17:49:00,142.44,142.465,142.425,142.46,178400000.0
2009-03-25 17:50:00,142.455,142.465,142.395,142.425,101800000.0
2009-03-25 17:51:00,142.435,142.46,142.395,142.44,135000000.0
2009-03-25 17:52:00,142.43,142.445,142.42,142.44,121800000.0
2009-03-25 17:53:00,142.44,142.465,142.435,142.44,186600000.0
2009-03-25 17:54:00,142.435,142.475,142.43,142.45,154200000.0
2009-03-25 17:55:00,142.445,142.515,142.445,142.48,218600000.0
2009-03-25 17:56:00,142.48,142.485,142.425,142.445,179400000.0
2009-03-25 17:57:00,142.455,142.475,142.43,142.465,322000000.0
2009-03-25 17:58:00,142.47,142.54,142.435,142.525,183600000.0
2009-03-25 17:59:00,142.53,142.555,142.47,142.48,301800000.0
2009-03-25 18:00:00,142.48,142.545,142.44,142.525,253200000.0
2009-03-25 18:01:00,142.54,142.54,142.45,142.48,141800000.0
2009-03-25 18:02:00,142.475,142.555,142.475,142.555,111200000.0
2009-03-25 18:03:00,142.56,142.605,142.54,142.575,181200000.0
2009-03-25 18:04:00,142.57,142.6,142.48,142.52,132000000.0
2009-03-25 18:05:00,142.52,142.555,142.495,142.52,85600000.0
2009-03-25 18:06:00,142.525,142.55,142.47,142.475,288200000.0
2009-03-25 18:07:00,142.485,142.52,142.435,142.48,238600000.0
2009-03-25 18:08:00,142.48,142.53,142.46,142.515,109400000.0
2009-03-25 18:09:00,142.52,142.53,142.49,142.53,45000000.0
2009-03-25 18:10:00,142.525,142.535,142.44,142.505,95400000.0
2009-03-25 18:11:00,142.51,142.545,142.51,142.545,63200000.0
2009-03-25 18:12:00,142.545,142.575,142.485,142.555,184800000.0
2009-03-25 18:13:00,142.555,142.56,142.515,142.515,153000000.0
2009-03-25 18:14:00,142.52,142.535,142.505,142.515,84000000.0
2009-03-25 18:15:00,142.515,142.515,142.38,142.43,106600000.0
2009-03-25 18:16:00,142.425,142.445,142.36,142.36,187600000.0
2009-03-25 18:17:00,142.36,142.385,142.335,142.35,149400000.0
2009-03-25 18:18:00,142.35,142.385,142.33,142.375,186800000.0
2009-03-25 18:19:00,142.35,142.415,142.305,142.41,425600000.0
2009-03-25 18:20:00,142.41,142.46,142.295,142.445,333600000.0
2009-03-25 18:21:00,142.445,142.445,142.31,142.415,379400000.0
2009-03-25 18:22:00,142.405,142.495,142.395,142.435,263200000.0
2009-03-25 18:23:00,142.435,142.47,142.415,142.415,273200000.0
2009-03-25 18:24:00,142.42,142.45,142.415,142.43,185400000.0
2009-03-25 18:25:00,142.43,142.435,142.41,142.42,77800000.0
2009-03-25 18:26:00,142.42,142.51,142.41,142.485,248000000.0
2009-03-25 18:27:00,142.48,142.54,142.46,142.505,270200000.0
2009-03-25 18:28:00,142.51,142.54,142.475,142.475,249800000.0
2009-03-25 18:29:00,142.475,142.52,142.46,142.505,177600000.0
2009-03-25 18:30:00,142.5,142.52,142.5,142.515,51400000.0
2009-03-25 18:31:00,142.52,142.565,142.52,142.54,159200000.0
2009-03-25 18:32:00,142.54,142.585,142.54,142.57,151200000.0
2009-03-25 18:33:00,142.57,142.59,142.55,142.57,103800000.0
2009-03-25 18:34:00,142.565,142.625,142.545,142.59,155000000.0
2009-03-25 18:35:00,142.62,142.635,142.54,142.55,176800000.0
2009-03-25 18:36:00,142.55,142.605,142.525,142.57,141600000.0
2009-03-25 18:37:00,142.565,142.575,142.48,142.49,274400000.0
2009-03-25 18:38:00,142.485,142.5,142.44,142.455,161399999.0
2009-03-25 18:39:00,142.455,142.475,142.435,142.44,38600000.0
2009-03-25 18:40:00,142.455,142.52,142.445,142.515,195400000.0
2009-03-25 18:41:00,142.51,142.57,142.5,142.55,111800000.0
2009-03-25 18:42:00,142.555,142.645,142.55,142.62,115800000.0
2009-03-25 18:43:00,142.63,142.63,142.5,142.525,113500000.0
2009-03-25 18:44:00,142.535,142.56,142.52,142.545,114600000.0
2009-03-25 18:45:00,142.545,142.545,142.49,142.495,117800000.0
2009-03-25 18:46:00,142.5,142.505,142.465,142.5,146000000.0
2009-03-25 18:47:00,142.5,142.52,142.5,142.515,64400000.0
2009-03-25 18:48:00,142.52,142.585,142.52,142.58,186400000.0
2009-03-25 18:49:00,142.585,142.595,142.505,142.505,176000000.0
2009-03-25 18:50:00,142.5,142.555,142.495,142.535,110600000.0
2009-03-25 18:51:00,142.54,142.545,142.43,142.43,91200000.0
2009-03-25 18:52:00,142.39,142.44,142.195,142.21,247200000.0
2009-03-25 18:53:00,142.21,142.315,142.205,142.295,116000000.0
2009-03-25 18:54:00,142.3,142.3,142.22,142.265,84800000.0
2009-03-25 18:55:00,142.265,142.3,142.23,142.29,64600000.0
2009-03-25 18:56:00,142.275,142.305,142.27,142.28,61800000.0
2009-03-25 18:57:00,142.28,142.335,142.28,142.335,67400000.0
2009-03-25 18:58:00,142.33,142.335,142.27,142.285,62000000.0
2009-03-25 18:59:00,142.28,142.31,142.255,142.255,68600000.0
2009-03-25 19:00:00,142.255,142.255,142.185,142.23,304800004.0
2009-03-25 19:01:00,142.23,142.335,142.23,142.31,208800000.0
2009-03-25 19:02:00,142.31,142.34,142.28,142.28,246800000.0
2009-03-25 19:03:00,142.285,142.285,142.145,142.205,296700000.0
2009-03-25 19:04:00,142.205,142.285,142.135,142.14,200600000.0
2009-03-25 19:05:00,142.135,142.145,142.12,142.13,377600001.0
2009-03-25 19:06:00,142.125,142.21,142.07,142.165,394600002.0
2009-03-25 19:07:00,142.17,142.25,142.17,142.23,152800000.0
2009-03-25 19:08:00,142.23,142.26,142.195,142.205,165200000.0
2009-03-25 19:09:00,142.21,142.21,142.105,142.105,224000000.0
2009-03-25 19:10:00,142.11,142.185,142.09,142.135,162800000.0
2009-03-25 19:11:00,142.135,142.245,142.13,142.21,253000000.0
2009-03-25 19:12:00,142.22,142.23,142.135,142.135,145800000.0
2009-03-25 19:13:00,142.14,142.215,142.13,142.155,84400000.0
2009-03-25 19:14:00,142.16,142.2,142.15,142.15,121200000.0
2009-03-25 19:15:00,142.165,142.19,142.12,142.175,119800000.0
2009-03-25 19:16:00,142.175,142.175,141.985,142.1,228400000.0
2009-03-25 19:17:00,142.1,142.135,142.045,142.065,137200000.0
2009-03-25 19:18:00,142.07,142.07,141.99,141.99,191200000.0
2009-03-25 19:19:00,141.99,142.085,141.99,142.075,301800000.0
2009-03-25 19:20:00,142.08,142.18,142.05,142.175,144000000.0
2009-03-25 19:21:00,142.18,142.275,142.165,142.2,236000000.0
2009-03-25 19:22:00,142.2,142.22,142.115,142.12,118600000.0
2009-03-25 19:23:00,142.12,142.185,142.065,142.165,262600000.0
2009-03-25 19:24:00,142.165,142.225,142.15,142.17,211800000.0
2009-03-25 19:25:00,142.175,142.235,142.175,142.225,152600000.0
2009-03-25 19:26:00,142.23,142.23,142.165,142.21,73400000.0
2009-03-25 19:27:00,142.205,142.245,142.12,142.165,142600000.0
2009-03-25 19:28:00,142.16,142.16,142.1,142.1,246800000.0
2009-03-25 19:29:00,142.1,142.14,142.075,142.12,146200000.0
2009-03-25 19:30:00,142.115,142.115,142.015,142.045,216800000.0
2009-03-25 19:31:00,142.04,142.14,142.01,142.135,289000000.0
2009-03-25 19:32:00,142.14,142.14,142.085,142.085,227000000.0
2009-03-25 19:33:00,142.085,142.1,142.075,142.095,250200000.0
2009-03-25 19:34:00,142.095,142.095,142.045,142.045,214600000.0
2009-03-25 19:35:00,142.05,142.105,142.005,142.015,208600000.0
2009-03-25 19:36:00,142.0,142.1,141.98,142.1,388800000.0
2009-03-25 19:37:00,142.1,142.1,141.98,141.99,265400000.0
2009-03-25 19:38:00,141.995,142.07,141.97,142.025,90100000.0
2009-03-25 19:39:00,142.025,142.045,141.99,141.995,123600000.0
2009-03-25 19:40:00,141.995,142.005,141.88,141.945,97400000.0
2009-03-25 19:41:00,141.925,141.925,141.86,141.865,120800000.0
2009-03-25 19:42:00,141.86,141.865,141.565,141.565,278000000.0
2009-03-25 19:43:00,141.555,141.575,141.42,141.42,307200000.0
2009-03-25 19:44:00,141.42,141.61,141.42,141.595,134000000.0
2009-03-25 19:45:00,141.575,141.62,141.57,141.605,129200000.0
2009-03-25 19:46:00,141.61,141.635,141.59,141.62,177600000.0
2009-03-25 19:47:00,141.625,141.71,141.625,141.66,193800000.0
2009-03-25 19:48:00,141.665,141.725,141.655,141.725,76400000.0
2009-03-25 19:49:00,141.71,141.745,141.705,141.735,74200000.0
2009-03-25 19:50:00,141.735,141.79,141.725,141.78,200600000.0
2009-03-25 19:51:00,141.77,141.805,141.735,141.785,186700000.0
2009-03-25 19:52:00,141.785,141.785,141.7,141.73,101600000.0
2009-03-25 19:53:00,141.725,141.735,141.7,141.71,51000000.0
2009-03-25 19:54:00,141.695,141.705,141.65,141.68,76600000.0
2009-03-25 19:55:00,141.69,141.745,141.68,141.735,110200000.0
2009-03-25 19:56:00,141.735,141.745,141.72,141.74,37000000.0
2009-03-25 19:57:00,141.73,141.79,141.7,141.79,79800000.0
2009-03-25 19:58:00,141.805,141.805,141.77,141.785,95400000.0
2009-03-25 19:59:00,141.78,141.78,141.715,141.715,186600000.0
2009-03-25 20:00:00,141.71,141.78,141.705,141.71,158600000.0
2009-03-25 20:01:00,141.705,141.71,141.57,141.605,133600000.0
2009-03-25 20:02:00,141.605,141.67,141.525,141.56,233200000.0
2009-03-25 20:03:00,141.55,141.655,141.55,141.61,203200000.0
2009-03-25 20:04:00,141.61,141.615,141.535,141.56,229200000.0
2009-03-25 20:05:00,141.555,141.56,141.43,141.52,150200000.0
2009-03-25 20:06:00,141.51,141.56,141.35,141.35,152200000.0
2009-03-25 20:07:00,141.35,141.36,141.185,141.185,138200000.0
2009-03-25 20:08:00,141.19,141.2,141.05,141.1,274000000.0
2009-03-25 20:09:00,141.095,141.1,141.02,141.055,135500000.0
2009-03-25 20:10:00,141.065,141.195,141.06,141.185,262400000.0
2009-03-25 20:11:00,141.195,141.2,140.955,141.07,380600000.0
2009-03-25 20:12:00,141.07,141.09,141.015,141.09,183800000.0
2009-03-25 20:13:00,141.08,141.205,141.08,141.205,119000000.0
2009-03-25 20:14:00,141.195,141.275,141.165,141.195,145300000.0
2009-03-25 20:15:00,141.21,141.29,141.19,141.215,117400000.0
2009-03-25 20:16:00,141.215,141.29,141.145,141.29,148800000.0
2009-03-25 20:17:00,141.29,141.325,141.27,141.29,122600000.0
2009-03-25 20:18:00,141.3,141.305,141.24,141.27,235600000.0
2009-03-25 20:19:00,141.27,141.38,141.27,141.36,236900000.0
2009-03-25 20:20:00,141.36,141.38,141.27,141.27,90600000.0
2009-03-25 20:21:00,141.265,141.365,141.225,141.36,137200000.0
2009-03-25 20:22:00,141.35,141.37,141.33,141.355,114600000.0
2009-03-25 20:23:00,141.35,141.39,141.345,141.39,138200000.0
2009-03-25 20:24:00,141.39,141.39,141.305,141.325,89600000.0
2009-03-25 20:25:00,141.295,141.36,141.28,141.325,124200000.0
2009-03-25 20:26:00,141.325,141.345,141.28,141.315,139200000.0
2009-03-25 20:27:00,141.31,141.335,141.29,141.31,145400000.0
2009-03-25 20:28:00,141.31,141.33,141.27,141.275,86600000.0
2009-03-25 20:29:00,141.29,141.3,141.19,141.205,78200000.0
2009-03-25 20:30:00,141.21,141.25,141.135,141.25,111800000.0
2009-03-25 20:31:00,141.255,141.415,141.255,141.34,145800000.0
2009-03-25 20:32:00,141.345,141.365,141.33,141.36,72200000.0
2009-03-25 20:33:00,141.36,141.365,141.3,141.325,69800000.0
2009-03-25 20:34:00,141.33,141.39,141.3,141.335,144800000.0
2009-03-25 20:35:00,141.335,141.335,141.215,141.285,125000000.0
2009-03-25 20:36:00,141.29,141.315,141.205,141.255,214800000.0
2009-03-25 20:37:00,141.265,141.305,141.25,141.305,119000000.0
2009-03-25 20:38:00,141.3,141.35,141.3,141.35,35000000.0
2009-03-25 20:39:00,141.35,141.47,141.34,141.425,106400000.0
2009-03-25 20:40:00,141.39,141.405,141.31,141.38,95500000.0
2009-03-25 20:41:00,141.375,141.39,141.35,141.39,99200000.0
2009-03-25 20:42:00,141.41,141.465,141.4,141.405,63000000.0
2009-03-25 20:43:00,141.38,141.38,141.315,141.315,62400000.0
2009-03-25 20:44:00,141.31,141.335,141.24,141.335,89200000.0
2009-03-25 20:45:00,141.34,141.345,141.22,141.235,177400000.0
2009-03-25 20:46:00,141.24,141.255,141.13,141.145,240000000.0
2009-03-25 20:47:00,141.145,141.17,141.125,141.135,120600000.0
2009-03-25 20:48:00,141.14,141.255,141.14,141.255,80800000.0
2009-03-25 20:49:00,141.265,141.36,141.245,141.355,88200000.0
2009-03-25 20:50:00,141.355,141.365,141.265,141.265,90000000.0
2009-03-25 20:51:00,141.27,141.305,141.22,141.305,77600000.0
2009-03-25 20:52:00,141.295,141.365,141.26,141.35,78000000.0
2009-03-25 20:53:00,141.365,141.39,141.295,141.34,56400000.0
2009-03-25 20:54:00,141.34,141.39,141.295,141.39,60000000.0
2009-03-25 20:55:00,141.385,141.44,141.36,141.425,87400000.0
2009-03-25 20:56:00,141.415,141.43,141.38,141.395,111600000.0
2009-03-25 20:57:00,141.395,141.46,141.39,141.43,64000000.0
2009-03-25 20:58:00,141.42,141.42,141.355,141.355,32000000.0
2009-03-25 20:59:00,141.36,141.4,141.3,141.315,84400000.0
2009-03-25 21:00:00,141.315,141.32,141.26,141.285,81400000.0
2009-03-25 21:01:00,141.28,141.285,141.235,141.24,60000000.0
2009-03-25 21:02:00,141.24,141.33,141.22,141.26,115000000.0
2009-03-25 21:03:00,141.215,141.26,141.215,141.25,67000000.0
2009-03-25 21:04:00,141.26,141.3,141.21,141.275,72200000.0
2009-03-25 21:05:00,141.275,141.305,141.275,141.305,45600000.0
2009-03-25 21:06:00,141.305,141.315,141.29,141.295,35200000.0
2009-03-25 21:07:00,141.31,141.315,141.255,141.255,40000000.0
2009-03-25 21:08:00,141.26,141.28,141.175,141.2,94600000.0
2009-03-25 21:09:00,141.2,141.27,141.2,141.225,63400000.0
2009-03-25 21:10:00,141.23,141.28,141.22,141.28,121400000.0
2009-03-25 21:11:00,141.29,141.305,141.22,141.235,64800000.0
2009-03-25 21:12:00,141.235,141.235,141.165,141.165,60800000.0
2009-03-25 21:13:00,141.17,141.23,141.165,141.22,128200000.0
2009-03-25 21:14:00,141.22,141.22,141.13,141.13,65000000.0
2009-03-25 21:15:00,141.12,141.12,141.065,141.085,46400000.0
2009-03-25 21:16:00,141.065,141.12,141.065,141.115,101800000.0
2009-03-25 21:17:00,141.125,141.195,141.125,141.17,88200000.0
2009-03-25 21:18:00,141.175,141.175,141.11,141.17,81400000.0
2009-03-25 21:19:00,141.175,141.195,141.165,141.195,35000000.0
2009-03-25 21:20:00,141.19,141.22,141.17,141.19,128000000.0
2009-03-25 21:21:00,141.19,141.195,141.18,141.19,28600000.0
2009-03-25 21:22:00,141.2,141.275,141.195,141.245,135000000.0
2009-03-25 21:23:00,141.245,141.265,141.245,141.245,104400000.0
2009-03-25 21:24:00,141.245,141.265,141.23,141.23,67200000.0
2009-03-25 21:25:00,141.255,141.255,141.19,141.205,72200000.0
2009-03-25 21:26:00,141.215,141.315,141.215,141.29,126800000.0
2009-03-25 21:27:00,141.305,141.305,141.225,141.245,115600000.0
2009-03-25 21:28:00,141.25,141.285,141.23,141.285,125600000.0
2009-03-25 21:29:00,141.26,141.345,141.255,141.33,79800000.0
2009-03-25 21:30:00,141.32,141.355,141.295,141.35,76000000.0
2009-03-25 21:31:00,141.355,141.355,141.295,141.34,54400000.0
2009-03-25 21:32:00,141.325,141.345,141.245,141.27,100200000.0
2009-03-25 21:33:00,141.27,141.295,141.27,141.28,32800000.0
2009-03-25 21:34:00,141.285,141.285,141.265,141.28,29200000.0
2009-03-25 21:35:00,141.285,141.32,141.235,141.295,59400000.0
2009-03-25 21:36:00,141.295,141.335,141.295,141.325,29000000.0
2009-03-25 21:37:00,141.33,141.38,141.3,141.325,85600000.0
2009-03-25 21:38:00,141.32,141.4,141.32,141.4,103000000.0
2009-03-25 21:39:00,141.395,141.41,141.38,141.38,50400000.0
2009-03-25 21:40:00,141.38,141.395,141.33,141.385,147200000.0
2009-03-25 21:41:00,141.35,141.37,141.345,141.365,57600000.0
2009-03-25 21:42:00,141.36,141.4,141.355,141.39,47000000.0
2009-03-25 21:43:00,141.385,141.405,141.375,141.405,81400000.0
2009-03-25 21:44:00,141.405,141.455,141.395,141.455,50000000.0
2009-03-25 21:45:00,141.455,141.465,141.39,141.42,65600000.0
2009-03-25 21:46:00,141.425,141.46,141.425,141.45,39800000.0
2009-03-25 21:47:00,141.45,141.515,141.42,141.495,102400000.0
2009-03-25 21:48:00,141.51,141.57,141.51,141.515,73600000.0
2009-03-25 21:49:00,141.53,141.53,141.395,141.395,58000000.0
2009-03-25 21:50:00,141.39,141.465,141.385,141.465,80000000.0
2009-03-25 21:51:00,141.465,141.505,141.465,141.475,46200000.0
2009-03-25 21:52:00,141.475,141.485,141.44,141.46,35800000.0
2009-03-25 21:53:00,141.46,141.47,141.445,141.445,22000000.0
2009-03-25 21:54:00,141.44,141.46,141.44,141.455,25400000.0
2009-03-25 21:55:00,141.465,141.515,141.465,141.505,63800000.0
2009-03-25 21:56:00,141.505,141.595,141.505,141.595,64800000.0
2009-03-25 21:57:00,141.585,141.67,141.585,141.66,54000000.0
2009-03-25 21:58:00,141.665,141.785,141.66,141.775,90000000.0
2009-03-25 21:59:00,141.78,141.83,141.76,141.775,86900000.0
2009-03-25 22:00:00,141.77,141.825,141.77,141.825,44000000.0
2009-03-25 22:01:00,141.835,141.86,141.8,141.81,59400000.0
2009-03-25 22:02:00,141.805,141.83,141.795,141.815,47800000.0
2009-03-25 22:03:00,141.805,141.835,141.795,141.835,44200000.0
2009-03-25 22:04:00,141.835,141.845,141.805,141.825,23800000.0
2009-03-25 22:05:00,141.84,141.845,141.75,141.765,60200000.0
2009-03-25 22:06:00,141.76,141.77,141.74,141.74,19000000.0
2009-03-25 22:07:00,141.74,141.755,141.735,141.755,39800000.0
2009-03-25 22:08:00,141.74,141.755,141.72,141.72,71000000.0
2009-03-25 22:09:00,141.72,141.725,141.71,141.725,52000000.0
2009-03-25 22:10:00,141.73,141.77,141.73,141.755,70800000.0
2009-03-25 22:11:00,141.755,141.755,141.715,141.715,12000000.0
2009-03-25 22:12:00,141.725,141.725,141.71,141.715,14000000.0
2009-03-25 22:13:00,141.715,141.715,141.71,141.715,8000000.0
2009-03-25 22:14:00,141.715,141.74,141.71,141.715,26200000.0
2009-03-25 22:15:00,141.72,141.745,141.715,141.73,25000000.0
2009-03-25 22:16:00,141.735,141.74,141.705,141.71,40600000.0
2009-03-25 22:17:00,141.715,141.73,141.7,141.705,39400000.0
2009-03-25 22:18:00,141.71,141.73,141.705,141.73,28800000.0
2009-03-25 22:19:00,141.685,141.75,141.685,141.74,54000000.0
2009-03-25 22:20:00,141.75,141.765,141.745,141.75,23400000.0
2009-03-25 22:21:00,141.745,141.75,141.73,141.73,16600000.0
2009-03-25 22:22:00,141.74,141.77,141.73,141.745,14600000.0
2009-03-25 22:23:00,141.765,141.765,141.74,141.745,20800000.0
2009-03-25 22:24:00,141.745,141.83,141.745,141.815,28600000.0
2009-03-25 22:25:00,141.82,141.895,141.82,141.845,83200000.0
2009-03-25 22:26:00,141.85,141.985,141.85,141.96,177600000.0
2009-03-25 22:27:00,141.96,142.025,141.915,142.02,102000000.0
2009-03-25 22:28:00,142.01,142.01,141.955,141.98,25600000.0
2009-03-25 22:29:00,141.97,141.985,141.96,141.96,7000000.0
2009-03-25 22:30:00,141.955,141.96,141.87,141.905,34600000.0
2009-03-25 22:31:00,141.895,141.895,141.855,141.855,48800000.0
2009-03-25 22:32:00,141.845,141.86,141.755,141.785,66200000.0
2009-03-25 22:33:00,141.79,141.79,141.755,141.765,27600000.0
2009-03-25 22:34:00,141.76,141.83,141.74,141.83,142600000.0
2009-03-25 22:35:00,141.83,141.84,141.795,141.83,138800000.0
2009-03-25 22:36:00,141.835,141.85,141.81,141.82,79000000.0
2009-03-25 22:37:00,141.845,141.945,141.82,141.89,74200000.0
2009-03-25 22:38:00,141.875,141.9,141.865,141.885,20800000.0
2009-03-25 22:39:00,141.895,141.9,141.865,141.9,20200000.0
2009-03-25 22:40:00,141.91,141.915,141.905,141.91,74000000.0
2009-03-25 22:41:00,141.9,141.945,141.885,141.94,78800000.0
2009-03-25 22:42:00,141.935,141.955,141.9,141.9,111400000.0
2009-03-25 22:43:00,141.885,141.935,141.88,141.905,107800000.0
2009-03-25 22:44:00,141.915,141.925,141.89,141.895,52400000.0
2009-03-25 22:45:00,141.91,141.925,141.895,141.895,83600000.0
2009-03-25 22:46:00,141.9,141.91,141.895,141.905,34400000.0
2009-03-25 22:47:00,141.925,141.94,141.875,141.925,42800000.0
2009-03-25 22:48:00,141.935,141.97,141.92,141.97,56400000.0
2009-03-25 22:49:00,141.985,141.99,141.955,141.98,88000000.0
2009-03-25 22:50:00,141.97,142.08,141.95,142.07,112400000.0
2009-03-25 22:51:00,142.06,142.08,141.935,141.935,110200000.0
2009-03-25 22:52:00,141.93,141.98,141.915,141.95,92400000.0
2009-03-25 22:53:00,141.935,141.985,141.935,141.955,124800000.0
2009-03-25 22:54:00,141.97,142.005,141.965,141.99,54200000.0
2009-03-25 22:55:00,142.005,142.005,141.99,142.0,120000000.0
2009-03-25 22:56:00,142.0,142.005,141.965,141.985,49000000.0
2009-03-25 22:57:00,141.975,141.985,141.93,141.95,53400000.0
2009-03-25 22:58:00,141.96,141.96,141.89,141.915,32400000.0
2009-03-25 22:59:00,141.92,141.93,141.915,141.915,8000000.0
2009-03-25 23:00:00,141.93,141.95,141.84,141.895,51600000.0
2009-03-25 23:01:00,141.89,141.89,141.875,141.875,5000000.0
2009-03-25 23:02:00,141.835,141.85,141.825,141.825,15000000.0
2009-03-25 23:03:00,141.83,141.83,141.81,141.82,13200000.0
2009-03-25 23:04:00,141.82,141.835,141.82,141.835,6000000.0
2009-03-25 23:05:00,141.855,141.855,141.85,141.85,2000000.0
2009-03-25 23:06:00,141.845,141.855,141.835,141.835,14000000.0
2009-03-25 23:07:00,141.84,141.84,141.83,141.83,7200000.0
2009-03-25 23:08:00,141.835,141.85,141.83,141.845,20600000.0
2009-03-25 23:09:00,141.84,141.95,141.835,141.95,21400000.0
2009-03-25 23:10:00,141.96,142.0,141.95,141.995,29200000.0
2009-03-25 23:11:00,142.01,142.03,141.98,141.995,22400000.0
2009-03-25 23:12:00,141.995,142.0,141.935,141.935,53600000.0
2009-03-25 23:13:00,141.985,141.995,141.88,141.88,9800000.0
2009-03-25 23:14:00,141.895,141.895,141.89,141.89,6800000.0
2009-03-25 23:15:00,141.89,141.91,141.815,141.9,35600000.0
2009-03-25 23:16:00,141.905,141.91,141.905,141.91,4000000.0
2009-03-25 23:17:00,141.895,141.91,141.885,141.885,13600000.0
2009-03-25 23:18:00,141.91,141.91,141.91,141.91,1000000.0
2009-03-25 23:19:00,141.885,141.885,141.885,141.885,3600000.0
2009-03-25 23:20:00,141.905,141.93,141.905,141.93,8400000.0
2009-03-25 23:21:00,141.925,141.93,141.925,141.93,8000000.0
2009-03-25 23:22:00,141.93,141.93,141.93,141.93,8000000.0
2009-03-25 23:23:00,141.935,141.97,141.935,141.97,17200000.0
2009-03-25 23:24:00,141.965,142.0,141.965,141.99,14600000.0
2009-03-25 23:25:00,141.99,142.0,141.985,141.995,10800000.0
2009-03-25 23:26:00,142.005,142.005,141.98,141.995,13200000.0
2009-03-25 23:27:00,141.995,142.03,141.99,142.03,22000000.0
2009-03-25 23:28:00,142.03,142.085,142.02,142.085,44200000.0
2009-03-25 23:29:00,142.08,142.085,142.025,142.025,44800000.0
2009-03-25 23:30:00,142.025,142.035,142.0,142.0,19200000.0
2009-03-25 23:31:00,142.005,142.005,141.96,141.96,15600000.0
2009-03-25 23:32:00,141.97,141.98,141.97,141.975,11000000.0
2009-03-25 23:33:00,141.975,142.08,141.93,142.055,44400000.0
2009-03-25 23:34:00,142.055,142.055,142.015,142.015,5600000.0
2009-03-25 23:35:00,142.025,142.06,142.025,142.06,26600000.0
2009-03-25 23:36:00,142.06,142.06,142.06,142.06,2000000.0
2009-03-25 23:37:00,142.06,142.06,142.045,142.045,12200000.0
2009-03-25 23:38:00,142.045,142.06,142.045,142.06,3200000.0
2009-03-25 23:39:00,142.055,142.075,142.05,142.075,26800000.0
2009-03-25 23:40:00,142.075,142.08,142.04,142.04,17200000.0
2009-03-25 23:41:00,142.045,142.05,142.045,142.045,3000000.0
2009-03-25 23:42:00,142.04,142.045,142.0,142.045,17000000.0
2009-03-25 23:43:00,142.06,142.095,142.055,142.055,11400000.0
2009-03-25 23:44:00,142.07,142.09,142.07,142.09,2000000.0
2009-03-25 23:45:00,142.09,142.09,142.09,142.09,8000000.0
2009-03-25 23:46:00,142.08,142.08,141.915,142.08,34400000.0
2009-03-25 23:47:00,142.08,142.12,142.04,142.095,23400000.0
2009-03-25 23:48:00,142.09,142.095,142.09,142.09,3000000.0
2009-03-25 23:49:00,142.085,142.115,142.08,142.115,35400000.0
2009-03-25 23:50:00,142.08,142.13,142.08,142.125,10600000.0
2009-03-25 23:51:00,142.1,142.115,142.075,142.11,26000000.0
2009-03-25 23:52:00,142.11,142.11,142.07,142.08,35600000.0
2009-03-25 23:53:00,142.085,142.09,141.875,142.075,45600000.0
2009-03-25 23:54:00,142.09,142.115,142.075,142.115,21800000.0
2009-03-25 23:55:00,142.105,142.115,142.105,142.115,4200000.0
2009-03-25 23:56:00,142.105,142.105,142.06,142.1,24200000.0
2009-03-25 23:57:00,142.1,142.1,142.095,142.095,8800000.0
2009-03-25 23:58:00,142.1,142.11,142.08,142.105,60600000.0
2009-03-25 23:59:00,142.105,142.135,142.08,142.08,25600000.0
2009-03-26 00:00:00,142.085,142.105,142.075,142.085,15800000.0
2009-03-26 00:01:00,142.075,142.1,142.06,142.075,26400000.0
2009-03-26 00:02:00,142.07,142.075,142.04,142.04,13000000.0
2009-03-26 00:03:00,142.045,142.055,142.045,142.055,4000000.0
2009-03-26 00:04:00,142.02,142.05,142.02,142.05,12600000.0
2009-03-26 00:05:00,142.055,142.08,142.04,142.055,13000000.0
2009-03-26 00:06:00,142.045,142.06,142.045,142.055,10000000.0
2009-03-26 00:07:00,142.05,142.065,142.035,142.065,11800000.0
2009-03-26 00:08:00,142.055,142.055,142.045,142.045,3000000.0
2009-03-26 00:09:00,142.045,142.045,142.03,142.04,8000000.0
2009-03-26 00:10:00,142.075,142.09,142.075,142.09,11000000.0
2009-03-26 00:11:00,142.09,142.09,142.09,142.09,12000000.0
2009-03-26 00:12:00,142.08,142.09,142.08,142.09,11000000.0
2009-03-26 00:13:00,142.08,142.09,141.985,142.08,13000000.0
2009-03-26 00:14:00,142.08,142.08,142.08,142.08,1000000.0
2009-03-26 00:15:00,142.08,142.09,141.99,141.99,11000000.0
2009-03-26 00:16:00,141.98,142.04,141.98,142.03,6000000.0
2009-03-26 00:17:00,142.025,142.03,142.02,142.025,6000000.0
2009-03-26 00:18:00,142.02,142.035,142.015,142.02,8000000.0
2009-03-26 00:19:00,142.015,142.025,142.005,142.015,9000000.0
2009-03-26 00:20:00,141.99,142.02,141.99,142.015,8000000.0
2009-03-26 00:21:00,142.01,142.01,141.955,141.97,21000000.0
2009-03-26 00:22:00,141.97,141.97,141.905,141.935,50000000.0
2009-03-26 00:23:00,141.935,141.945,141.83,141.84,42300000.0
2009-03-26 00:24:00,141.825,141.855,141.81,141.825,61800000.0
2009-03-26 00:25:00,141.82,141.835,141.79,141.825,57600000.0
2009-03-26 00:26:00,141.83,141.85,141.81,141.81,64400000.0
2009-03-26 00:27:00,141.825,141.855,141.765,141.785,65000000.0
2009-03-26 00:28:00,141.795,141.825,141.78,141.79,36800000.0
2009-03-26 00:29:00,141.79,141.805,141.77,141.785,26000000.0
2009-03-26 00:30:00,141.79,141.795,141.79,141.795,9600000.0
2009-03-26 00:31:00,141.795,141.83,141.71,141.805,74000000.0
2009-03-26 00:32:00,141.815,141.865,141.81,141.86,35000000.0
2009-03-26 00:33:00,141.875,141.875,141.79,141.835,60000000.0
2009-03-26 00:34:00,141.81,141.84,141.8,141.83,20200000.0
2009-03-26 00:35:00,141.825,141.825,141.78,141.78,22600000.0
2009-03-26 00:36:00,141.775,141.79,141.76,141.76,26000000.0
2009-03-26 00:37:00,141.75,141.775,141.75,141.765,30800000.0
2009-03-26 00:38:00,141.755,141.795,141.755,141.795,12000000.0
2009-03-26 00:39:00,141.82,141.825,141.79,141.795,28400000.0
2009-03-26 00:40:00,141.805,141.815,141.765,141.77,24000000.0
2009-03-26 00:41:00,141.78,141.795,141.75,141.795,16000000.0
2009-03-26 00:42:00,141.8,141.815,141.79,141.815,6000000.0
2009-03-26 00:43:00,141.81,141.815,141.81,141.815,2000000.0
2009-03-26 00:44:00,141.79,141.79,141.79,141.79,3200000.0
2009-03-26 00:45:00,141.805,141.825,141.775,141.825,25000000.0
2009-03-26 00:46:00,141.83,141.835,141.82,141.82,13000000.0
2009-03-26 00:47:00,141.825,141.855,141.79,141.85,20600000.0
2009-03-26 00:48:00,141.84,141.84,141.82,141.83,14000000.0
2009-03-26 00:49:00,141.82,141.835,141.785,141.785,18000000.0
2009-03-26 00:50:00,141.785,141.785,141.725,141.74,20000000.0
2009-03-26 00:51:00,141.755,141.775,141.755,141.765,11000000.0
2009-03-26 00:52:00,141.77,141.77,141.765,141.765,5000000.0
2009-03-26 00:53:00,141.77,141.785,141.725,141.785,24400000.0
2009-03-26 00:54:00,141.785,141.81,141.775,141.81,8000000.0
2009-03-26 00:55:00,141.81,141.82,141.765,141.805,34800000.0
2009-03-26 00:56:00,141.815,141.83,141.815,141.82,15000000.0
2009-03-26 00:57:00,141.815,141.835,141.815,141.83,8000000.0
2009-03-26 00:58:00,141.855,141.87,141.855,141.86,13000000.0
2009-03-26 00:59:00,141.855,141.86,141.845,141.845,7000000.0
2009-03-26 01:00:00,141.845,141.865,141.83,141.835,15000000.0
2009-03-26 01:01:00,141.85,141.86,141.84,141.85,9000000.0
2009-03-26 01:02:00,141.85,141.945,141.85,141.94,45000000.0
2009-03-26 01:03:00,141.95,142.005,141.95,141.96,25000000.0
2009-03-26 01:04:00,141.97,141.98,141.945,141.96,25000000.0
2009-03-26 01:05:00,141.965,141.985,141.915,141.955,28400000.0
2009-03-26 01:06:00,141.915,141.96,141.88,141.925,29400000.0
2009-03-26 01:07:00,141.92,141.955,141.885,141.95,19000000.0
2009-03-26 01:08:00,141.945,141.985,141.93,141.975,24000000.0
2009-03-26 01:09:00,141.965,142.01,141.96,142.01,28200000.0
2009-03-26 01:10:00,142.01,142.045,142.0,142.0,35800000.0
2009-03-26 01:11:00,141.99,141.99,141.98,141.98,5000000.0
2009-03-26 01:12:00,141.945,141.945,141.945,141.945,3200000.0
2009-03-26 01:13:00,141.95,141.99,141.95,141.97,12600000.0
2009-03-26 01:14:00,141.965,142.01,141.965,142.01,22000000.0
2009-03-26 01:15:00,142.005,142.015,142.005,142.01,32600000.0
2009-03-26 01:16:00,142.015,142.03,142.015,142.015,13400000.0
2009-03-26 01:17:00,142.005,142.015,142.0,142.0,17600000.0
2009-03-26 01:18:00,142.0,142.0,141.98,141.98,13000000.0
2009-03-26 01:19:00,141.975,141.98,141.97,141.975,11000000.0
2009-03-26 01:20:00,141.97,141.975,141.965,141.975,16000000.0
2009-03-26 01:21:00,141.98,141.995,141.98,141.995,9000000.0
2009-03-26 01:22:00,142.0,142.005,141.98,141.995,16800000.0
2009-03-26 01:23:00,141.985,142.03,141.985,142.03,34000000.0
2009-03-26 01:24:00,142.025,142.065,142.02,142.05,87600000.0
2009-03-26 01:25:00,142.055,142.08,142.05,142.075,55200000.0
2009-03-26 01:26:00,142.065,142.11,142.065,142.095,22000000.0
2009-03-26 01:27:00,142.07,142.095,142.055,142.065,50200000.0
2009-03-26 01:28:00,142.075,142.09,142.055,142.075,40000000.0
2009-03-26 01:29:00,142.085,142.095,142.085,142.095,10000000.0
2009-03-26 01:30:00,142.095,142.205,142.095,142.16,98000000.0
2009-03-26 01:31:00,142.155,142.245,142.14,142.245,36400000.0
2009-03-26 01:32:00,142.255,142.31,142.225,142.305,179000000.0
2009-03-26 01:33:00,142.305,142.345,142.235,142.235,61800000.0
2009-03-26 01:34:00,142.24,142.27,142.24,142.255,82000000.0
2009-03-26 01:35:00,142.25,142.29,142.235,142.285,42800000.0
2009-03-26 01:36:00,142.245,142.28,142.24,142.275,41600000.0
2009-03-26 01:37:00,142.28,142.31,142.265,142.29,37000000.0
2009-03-26 01:38:00,142.29,142.29,142.275,142.28,17000000.0
2009-03-26 01:39:00,142.275,142.29,142.265,142.29,11000000.0
2009-03-26 01:40:00,142.265,142.31,142.25,142.25,44800000.0
2009-03-26 01:41:00,142.255,142.26,142.22,142.245,23400000.0
2009-03-26 01:42:00,142.235,142.235,142.2,142.215,18000000.0
2009-03-26 01:43:00,142.23,142.23,142.19,142.21,37400000.0
2009-03-26 01:44:00,142.22,142.24,142.215,142.22,32000000.0
2009-03-26 01:45:00,142.21,142.225,142.2,142.21,86800000.0
2009-03-26 01:46:00,142.235,142.275,142.235,142.255,35000000.0
2009-03-26 01:47:00,142.255,142.255,142.215,142.215,26200000.0
2009-03-26 01:48:00,142.22,142.235,142.18,142.185,41000000.0
2009-03-26 01:49:00,142.19,142.2,142.18,142.19,16000000.0
2009-03-26 01:50:00,142.18,142.19,142.18,142.19,5200000.0
2009-03-26 01:51:00,142.185,142.19,142.17,142.17,7000000.0
2009-03-26 01:52:00,142.16,142.175,142.16,142.17,18000000.0
2009-03-26 01:53:00,142.17,142.195,142.15,142.15,34600000.0
2009-03-26 01:54:00,142.145,142.165,142.08,142.085,34100000.0
2009-03-26 01:55:00,142.09,142.09,141.945,142.01,79000000.0
2009-03-26 01:56:00,142.01,142.04,141.935,142.005,248000000.0
2009-03-26 01:57:00,142.005,142.11,141.985,142.065,105600000.0
2009-03-26 01:58:00,142.075,142.13,142.075,142.1,61400000.0
2009-03-26 01:59:00,142.095,142.275,142.095,142.24,46000000.0
2009-03-26 02:00:00,142.25,142.28,142.2,142.215,181600000.0
2009-03-26 02:01:00,142.22,142.29,142.215,142.255,111800000.0
2009-03-26 02:02:00,142.255,142.255,142.23,142.24,12000000.0
2009-03-26 02:03:00,142.24,142.29,142.205,142.29,51800000.0
2009-03-26 02:04:00,142.29,142.35,142.265,142.345,109200000.0
2009-03-26 02:05:00,142.33,142.34,142.22,142.235,84400000.0
2009-03-26 02:06:00,142.23,142.235,142.16,142.21,69000000.0
2009-03-26 02:07:00,142.215,142.28,142.205,142.26,46600000.0
2009-03-26 02:08:00,142.26,142.305,142.255,142.3,66600000.0
2009-03-26 02:09:00,142.31,142.35,142.28,142.325,122800000.0
2009-03-26 02:10:00,142.335,142.335,142.26,142.305,77600000.0
2009-03-26 02:11:00,142.31,142.38,142.29,142.305,65800000.0
2009-03-26 02:12:00,142.33,142.345,142.33,142.335,13000000.0
2009-03-26 02:13:00,142.34,142.36,142.32,142.36,20800000.0
2009-03-26 02:14:00,142.37,142.395,142.365,142.39,71400000.0
2009-03-26 02:15:00,142.38,142.51,142.38,142.51,283800000.0
2009-03-26 02:16:00,142.515,142.565,142.445,142.445,113000000.0
2009-03-26 02:17:00,142.455,142.455,142.42,142.44,139400000.0
2009-03-26 02:18:00,142.44,142.445,142.44,142.445,17400000.0
2009-03-26 02:19:00,142.44,142.47,142.44,142.465,76800000.0
2009-03-26 02:20:00,142.465,142.555,142.435,142.525,193600000.0
2009-03-26 02:21:00,142.55,142.6,142.525,142.53,281000000.0
2009-03-26 02:22:00,142.58,142.63,142.575,142.595,306000000.0
2009-03-26 02:23:00,142.59,142.59,142.535,142.545,196400000.0
2009-03-26 02:24:00,142.545,142.625,142.505,142.625,272000000.0
2009-03-26 02:25:00,142.615,142.67,142.595,142.665,243200000.0
2009-03-26 02:26:00,142.66,142.74,142.655,142.73,339200000.0
2009-03-26 02:27:00,142.725,142.725,142.68,142.705,296900000.0
2009-03-26 02:28:00,142.71,142.71,142.6,142.71,249400000.0
2009-03-26 02:29:00,142.72,142.74,142.685,142.69,343600000.0
2009-03-26 02:30:00,142.69,142.705,142.66,142.665,97600000.0
2009-03-26 02:31:00,142.66,142.795,142.645,142.755,258800000.0
2009-03-26 02:32:00,142.765,142.87,142.74,142.84,259000000.0
2009-03-26 02:33:00,142.835,142.995,142.805,142.905,367200000.0
2009-03-26 02:34:00,142.895,142.94,142.75,142.76,110000000.0
2009-03-26 02:35:00,142.75,142.78,142.68,142.69,116200000.0
2009-03-26 02:36:00,142.695,142.73,142.67,142.68,63600000.0
2009-03-26 02:37:00,142.68,142.69,142.595,142.61,160800000.0
2009-03-26 02:38:00,142.61,142.675,142.6,142.62,89200000.0
2009-03-26 02:39:00,142.625,142.645,142.56,142.56,125600000.0
2009-03-26 02:40:00,142.565,142.575,142.545,142.55,73200000.0
2009-03-26 02:41:00,142.54,142.555,142.53,142.545,50000000.0
2009-03-26 02:42:00,142.52,142.545,142.39,142.42,150800000.0
2009-03-26 02:43:00,142.435,142.465,142.435,142.465,72800000.0
2009-03-26 02:44:00,142.46,142.52,142.455,142.52,77400000.0
2009-03-26 02:45:00,142.51,142.51,142.4,142.415,65400000.0
2009-03-26 02:46:00,142.42,142.44,142.41,142.43,11000000.0
2009-03-26 02:47:00,142.435,142.435,142.405,142.425,20000000.0
2009-03-26 02:48:00,142.41,142.435,142.395,142.435,40200000.0
2009-03-26 02:49:00,142.445,142.45,142.435,142.445,13000000.0
2009-03-26 02:50:00,142.445,142.535,142.445,142.49,49600000.0
2009-03-26 02:51:00,142.495,142.495,142.47,142.49,25600000.0
2009-03-26 02:52:00,142.51,142.55,142.505,142.505,63200000.0
2009-03-26 02:53:00,142.5,142.5,142.435,142.485,102600000.0
2009-03-26 02:54:00,142.485,142.555,142.42,142.435,110600000.0
2009-03-26 02:55:00,142.425,142.455,142.395,142.445,159400000.0
2009-03-26 02:56:00,142.455,142.475,142.41,142.46,100200000.0
2009-03-26 02:57:00,142.46,142.465,142.42,142.45,40600000.0
2009-03-26 02:58:00,142.45,142.45,142.395,142.43,39800000.0
2009-03-26 02:59:00,142.425,142.425,142.39,142.41,54600000.0
2009-03-26 03:00:00,142.42,142.475,142.405,142.475,34000000.0
2009-03-26 03:01:00,142.475,142.505,142.475,142.505,42200000.0
2009-03-26 03:02:00,142.5,142.56,142.49,142.56,53800000.0
2009-03-26 03:03:00,142.56,142.57,142.52,142.55,54600000.0
2009-03-26 03:04:00,142.55,142.57,142.535,142.555,26000000.0
2009-03-26 03:05:00,142.55,142.55,142.495,142.495,49000000.0
2009-03-26 03:06:00,142.505,142.545,142.505,142.545,63600000.0
2009-03-26 03:07:00,142.545,142.55,142.535,142.535,19000000.0
2009-03-26 03:08:00,142.54,142.595,142.54,142.595,22000000.0
2009-03-26 03:09:00,142.595,142.595,142.565,142.565,30800000.0
2009-03-26 03:10:00,142.565,142.585,142.565,142.575,20200000.0
2009-03-26 03:11:00,142.57,142.585,142.57,142.585,20800000.0
2009-03-26 03:12:00,142.575,142.625,142.575,142.6,43000000.0
2009-03-26 03:13:00,142.6,142.64,142.6,142.63,41000000.0
2009-03-26 03:14:00,142.64,142.66,142.63,142.645,54400000.0
2009-03-26 03:15:00,142.65,142.685,142.65,142.665,45400000.0
2009-03-26 03:16:00,142.665,142.68,142.615,142.615,87000000.0
2009-03-26 03:17:00,142.62,142.675,142.615,142.655,79200000.0
2009-03-26 03:18:00,142.65,142.67,142.645,142.67,34000000.0
2009-03-26 03:19:00,142.67,142.715,142.66,142.715,53000000.0
2009-03-26 03:20:00,142.71,142.73,142.71,142.72,25000000.0
2009-03-26 03:21:00,142.7,142.72,142.68,142.715,32000000.0
2009-03-26 03:22:00,142.715,142.765,142.715,142.76,38600000.0
2009-03-26 03:23:00,142.76,142.77,142.76,142.77,25000000.0
2009-03-26 03:24:00,142.77,142.79,142.765,142.79,35000000.0
2009-03-26 03:25:00,142.8,142.86,142.8,142.84,40600000.0
2009-03-26 03:26:00,142.85,142.865,142.83,142.85,39600000.0
2009-03-26 03:27:00,142.875,142.885,142.835,142.88,71800000.0
2009-03-26 03:28:00,142.875,142.91,142.865,142.91,78800000.0
2009-03-26 03:29:00,142.91,142.91,142.825,142.825,18600000.0
2009-03-26 03:30:00,142.845,142.85,142.805,142.815,43800000.0
2009-03-26 03:31:00,142.81,142.815,142.695,142.695,87800000.0
2009-03-26 03:32:00,142.705,142.725,142.65,142.685,149400000.0
2009-03-26 03:33:00,142.69,142.705,142.67,142.695,65600000.0
2009-03-26 03:34:00,142.69,142.73,142.69,142.725,192000000.0
2009-03-26 03:35:00,142.715,142.735,142.715,142.725,141200000.0
2009-03-26 03:36:00,142.725,142.745,142.725,142.725,50600000.0
2009-03-26 03:37:00,142.715,142.72,142.68,142.685,193600000.0
2009-03-26 03:38:00,142.685,142.685,142.625,142.645,293200000.0
2009-03-26 03:39:00,142.635,142.66,142.63,142.655,160600000.0
2009-03-26 03:40:00,142.655,142.705,142.645,142.705,154600000.0
2009-03-26 03:41:00,142.705,142.75,142.665,142.74,125400000.0
2009-03-26 03:42:00,142.735,142.74,142.665,142.665,49800000.0
2009-03-26 03:43:00,142.665,142.67,142.615,142.615,32600000.0
2009-03-26 03:44:00,142.615,142.63,142.605,142.625,63200000.0
2009-03-26 03:45:00,142.62,142.625,142.61,142.615,35800000.0
2009-03-26 03:46:00,142.62,142.62,142.56,142.565,89400000.0
2009-03-26 03:47:00,142.57,142.64,142.565,142.625,103400000.0
2009-03-26 03:48:00,142.63,142.645,142.605,142.605,60000000.0
2009-03-26 03:49:00,142.62,142.63,142.585,142.585,27400000.0
2009-03-26 03:50:00,142.595,142.605,142.58,142.6,49400000.0
2009-03-26 03:51:00,142.61,142.68,142.61,142.67,89200000.0
2009-03-26 03:52:00,142.675,142.715,142.665,142.7,69200000.0
2009-03-26 03:53:00,142.68,142.685,142.615,142.66,69400000.0
2009-03-26 03:54:00,142.67,142.705,142.655,142.7,23000000.0
2009-03-26 03:55:00,142.705,142.71,142.67,142.675,32600000.0
2009-03-26 03:56:00,142.665,142.665,142.6,142.605,94400000.0
2009-03-26 03:57:00,142.615,142.635,142.6,142.615,132800000.0
2009-03-26 03:58:00,142.615,142.635,142.605,142.625,24800000.0
2009-03-26 03:59:00,142.62,142.635,142.575,142.6,144000000.0
2009-03-26 04:00:00,142.605,142.635,142.585,142.625,98800000.0
2009-03-26 04:01:00,142.635,142.67,142.635,142.67,75000000.0
2009-03-26 04:02:00,142.665,142.695,142.665,142.695,18200000.0
2009-03-26 04:03:00,142.7,142.715,142.69,142.695,61800000.0
2009-03-26 04:04:00,142.705,142.705,142.67,142.69,56200000.0
2009-03-26 04:05:00,142.695,142.695,142.695,142.695,1000000.0
2009-03-26 04:06:00,142.685,142.71,142.67,142.69,99600000.0
2009-03-26 04:07:00,142.68,142.68,142.575,142.58,121600000.0
2009-03-26 04:08:00,142.58,142.675,142.57,142.64,298200000.0
2009-03-26 04:09:00,142.68,142.695,142.6,142.62,79000000.0
2009-03-26 04:10:00,142.625,142.675,142.62,142.655,33200000.0
2009-03-26 04:11:00,142.66,142.73,142.66,142.68,62200000.0
2009-03-26 04:12:00,142.685,142.745,142.685,142.73,78800000.0
2009-03-26 04:13:00,142.74,142.755,142.72,142.735,54800000.0
2009-03-26 04:14:00,142.745,142.755,142.735,142.74,19400000.0
2009-03-26 04:15:00,142.745,142.75,142.735,142.735,4000000.0
2009-03-26 04:16:00,142.745,142.755,142.735,142.735,10000000.0
2009-03-26 04:17:00,142.735,142.755,142.715,142.755,115200000.0
2009-03-26 04:18:00,142.75,142.755,142.67,142.675,133400000.0
2009-03-26 04:19:00,142.675,142.675,142.655,142.655,9800000.0
2009-03-26 04:20:00,142.645,142.67,142.64,142.67,54800000.0
2009-03-26 04:21:00,142.645,142.665,142.6,142.62,153800000.0
2009-03-26 04:22:00,142.61,142.655,142.6,142.64,124200000.0
2009-03-26 04:23:00,142.635,142.64,142.63,142.64,20200000.0
2009-03-26 04:24:00,142.64,142.71,142.64,142.665,75800000.0
2009-03-26 04:25:00,142.665,142.715,142.655,142.67,157600000.0
2009-03-26 04:26:00,142.66,142.665,142.585,142.585,121400000.0
2009-03-26 04:27:00,142.605,142.67,142.595,142.67,70600000.0
2009-03-26 04:28:00,142.67,142.695,142.665,142.685,110200000.0
2009-03-26 04:29:00,142.695,142.695,142.665,142.665,21600000.0
2009-03-26 04:30:00,142.67,142.68,142.62,142.64,120600000.0
2009-03-26 04:31:00,142.64,142.66,142.635,142.645,44200000.0
2009-03-26 04:32:00,142.64,142.655,142.625,142.64,68200000.0
2009-03-26 04:33:00,142.64,142.7,142.64,142.655,83800000.0
2009-03-26 04:34:00,142.655,142.665,142.635,142.64,26400000.0
2009-03-26 04:35:00,142.645,142.67,142.63,142.65,68800000.0
2009-03-26 04:36:00,142.65,142.685,142.62,142.68,56000000.0
2009-03-26 04:37:00,142.68,142.68,142.615,142.64,71200000.0
2009-03-26 04:38:00,142.645,142.66,142.62,142.635,47200000.0
2009-03-26 04:39:00,142.63,142.66,142.62,142.64,165200000.0
2009-03-26 04:40:00,142.645,142.645,142.55,142.575,190600000.0
2009-03-26 04:41:00,142.575,142.595,142.56,142.595,63200000.0
2009-03-26 04:42:00,142.6,142.6,142.56,142.595,57200000.0
2009-03-26 04:43:00,142.595,142.615,142.585,142.595,25600000.0
2009-03-26 04:44:00,142.595,142.595,142.48,142.545,112000000.0
2009-03-26 04:45:00,142.54,142.58,142.515,142.58,58000000.0
2009-03-26 04:46:00,142.585,142.59,142.555,142.56,58800000.0
2009-03-26 04:47:00,142.55,142.57,142.545,142.565,10000000.0
2009-03-26 04:48:00,142.56,142.595,142.525,142.525,67800000.0
2009-03-26 04:49:00,142.525,142.535,142.45,142.5,126700000.0
2009-03-26 04:50:00,142.51,142.545,142.475,142.53,174600000.0
2009-03-26 04:51:00,142.545,142.56,142.535,142.55,38400000.0
2009-03-26 04:52:00,142.555,142.585,142.535,142.56,75000000.0
2009-03-26 04:53:00,142.56,142.575,142.53,142.555,59600000.0
2009-03-26 04:54:00,142.565,142.58,142.545,142.58,35800000.0
2009-03-26 04:55:00,142.58,142.62,142.565,142.6,71200000.0
2009-03-26 04:56:00,142.59,142.59,142.575,142.58,58600000.0
2009-03-26 04:57:00,142.585,142.61,142.585,142.61,23000000.0
2009-03-26 04:58:00,142.61,142.625,142.6,142.62,40000000.0
2009-03-26 04:59:00,142.61,142.62,142.57,142.58,40600000.0
2009-03-26 05:00:00,142.585,142.585,142.5,142.51,59400000.0
2009-03-26 05:01:00,142.505,142.545,142.505,142.52,43000000.0
2009-03-26 05:02:00,142.515,142.525,142.45,142.46,70800000.0
2009-03-26 05:03:00,142.46,142.46,142.415,142.44,114200000.0
2009-03-26 05:04:00,142.435,142.44,142.365,142.4,70200000.0
2009-03-26 05:05:00,142.4,142.425,142.295,142.32,86200000.0
2009-03-26 05:06:00,142.32,142.38,142.22,142.36,173400000.0
2009-03-26 05:07:00,142.36,142.375,142.305,142.32,116800000.0
2009-03-26 05:08:00,142.325,142.385,142.31,142.38,107600000.0
2009-03-26 05:09:00,142.39,142.42,142.34,142.34,76600000.0
2009-03-26 05:10:00,142.33,142.355,142.315,142.34,92800000.0
2009-03-26 05:11:00,142.335,142.37,142.315,142.365,45200000.0
2009-03-26 05:12:00,142.355,142.365,142.3,142.3,41600000.0
2009-03-26 05:13:00,142.29,142.315,142.24,142.315,28400000.0
2009-03-26 05:14:00,142.315,142.335,142.3,142.305,31000000.0
2009-03-26 05:15:00,142.305,142.335,142.3,142.335,33000000.0
2009-03-26 05:16:00,142.325,142.36,142.275,142.335,96000000.0
2009-03-26 05:17:00,142.355,142.365,142.31,142.34,49400000.0
2009-03-26 05:18:00,142.335,142.335,142.315,142.325,35000000.0
2009-03-26 05:19:00,142.32,142.335,142.3,142.32,55000000.0
2009-03-26 05:20:00,142.315,142.33,142.28,142.295,38000000.0
2009-03-26 05:21:00,142.3,142.3,142.235,142.27,58800000.0
2009-03-26 05:22:00,142.275,142.35,142.27,142.34,35000000.0
2009-03-26 05:23:00,142.34,142.37,142.31,142.35,50200000.0
2009-03-26 05:24:00,142.335,142.34,142.235,142.235,97000000.0
2009-03-26 05:25:00,142.235,142.265,142.235,142.235,38600000.0
2009-03-26 05:26:00,142.225,142.37,142.215,142.34,75400000.0
2009-03-26 05:27:00,142.35,142.42,142.335,142.385,139200000.0
2009-03-26 05:28:00,142.39,142.405,142.37,142.38,30600000.0
2009-03-26 05:29:00,142.385,142.385,142.35,142.36,43000000.0
2009-03-26 05:30:00,142.375,142.38,142.345,142.35,22200000.0
2009-03-26 05:31:00,142.355,142.355,142.34,142.34,29000000.0
2009-03-26 05:32:00,142.345,142.365,142.34,142.355,87600000.0
2009-03-26 05:33:00,142.365,142.4,142.365,142.39,48800000.0
2009-03-26 05:34:00,142.395,142.4,142.375,142.4,38800000.0
2009-03-26 05:35:00,142.41,142.525,142.385,142.495,57000000.0
2009-03-26 05:36:00,142.495,142.57,142.48,142.54,104400000.0
2009-03-26 05:37:00,142.54,142.57,142.54,142.555,51800000.0
2009-03-26 05:38:00,142.56,142.59,142.55,142.59,31200000.0
2009-03-26 05:39:00,142.59,142.6,142.59,142.59,10600000.0
2009-03-26 05:40:00,142.605,142.61,142.605,142.61,15200000.0
2009-03-26 05:41:00,142.61,142.675,142.61,142.66,85100000.0
2009-03-26 05:42:00,142.655,142.69,142.64,142.67,89000000.0
2009-03-26 05:43:00,142.67,142.67,142.635,142.645,41000000.0
2009-03-26 05:44:00,142.64,142.695,142.64,142.64,90200000.0
2009-03-26 05:45:00,142.64,142.655,142.565,142.595,95200000.0
2009-03-26 05:46:00,142.595,142.635,142.595,142.6,41800000.0
2009-03-26 05:47:00,142.6,142.61,142.59,142.605,60400000.0
2009-03-26 05:48:00,142.605,142.615,142.59,142.61,13800000.0
2009-03-26 05:49:00,142.625,142.665,142.605,142.66,54400000.0
2009-03-26 05:50:00,142.67,142.715,142.665,142.675,93800000.0
2009-03-26 05:51:00,142.675,142.675,142.635,142.635,60000000.0
2009-03-26 05:52:00,142.635,142.635,142.62,142.62,52600000.0
2009-03-26 05:53:00,142.62,142.665,142.615,142.635,139800000.0
2009-03-26 05:54:00,142.635,142.645,142.59,142.59,130200000.0
2009-03-26 05:55:00,142.595,142.595,142.56,142.56,175400000.0
2009-03-26 05:56:00,142.565,142.6,142.555,142.6,153000000.0
2009-03-26 05:57:00,142.6,142.6,142.6,142.6,15200000.0
2009-03-26 05:58:00,142.605,142.62,142.595,142.62,138800000.0
2009-03-26 05:59:00,142.62,142.62,142.605,142.605,55600000.0
2009-03-26 06:00:00,142.605,142.61,142.59,142.6,62000000.0
2009-03-26 06:01:00,142.615,142.615,142.54,142.595,123200000.0
2009-03-26 06:02:00,142.6,142.61,142.6,142.61,13800000.0
2009-03-26 06:03:00,142.6,142.605,142.6,142.605,31200000.0
2009-03-26 06:04:00,142.6,142.605,142.575,142.59,84200000.0
2009-03-26 06:05:00,142.585,142.59,142.57,142.585,124600000.0
2009-03-26 06:06:00,142.585,142.605,142.56,142.585,105600000.0
2009-03-26 06:07:00,142.585,142.595,142.565,142.565,108400000.0
2009-03-26 06:08:00,142.56,142.58,142.54,142.58,69800000.0
2009-03-26 06:09:00,142.58,142.665,142.58,142.64,112800000.0
2009-03-26 06:10:00,142.635,142.64,142.635,142.635,29600000.0
2009-03-26 06:11:00,142.645,142.7,142.635,142.66,96200000.0
2009-03-26 06:12:00,142.675,142.69,142.67,142.69,13000000.0
2009-03-26 06:13:00,142.68,142.715,142.68,142.715,13000000.0
2009-03-26 06:14:00,142.72,142.72,142.71,142.71,15000000.0
2009-03-26 06:15:00,142.71,142.725,142.705,142.725,50400000.0
2009-03-26 06:16:00,142.725,142.805,142.72,142.785,95000000.0
2009-03-26 06:17:00,142.78,142.835,142.75,142.805,97000000.0
2009-03-26 06:18:00,142.755,142.775,142.74,142.76,120800000.0
2009-03-26 06:19:00,142.76,142.795,142.76,142.765,126400000.0
2009-03-26 06:20:00,142.77,142.77,142.665,142.675,129200000.0
2009-03-26 06:21:00,142.69,142.695,142.685,142.69,25600000.0
2009-03-26 06:22:00,142.69,142.695,142.635,142.655,55000000.0
2009-03-26 06:23:00,142.65,142.655,142.645,142.655,36400000.0
2009-03-26 06:24:00,142.655,142.675,142.655,142.66,75200000.0
2009-03-26 06:25:00,142.655,142.69,142.65,142.67,35000000.0
2009-03-26 06:26:00,142.68,142.725,142.655,142.725,37400000.0
2009-03-26 06:27:00,142.725,142.785,142.725,142.765,123400000.0
2009-03-26 06:28:00,142.765,142.78,142.76,142.77,52200000.0
2009-03-26 06:29:00,142.77,142.775,142.75,142.76,66800000.0
2009-03-26 06:30:00,142.76,142.795,142.76,142.775,79600000.0
2009-03-26 06:31:00,142.765,142.775,142.685,142.695,80200000.0
2009-03-26 06:32:00,142.695,142.705,142.645,142.66,172000000.0
2009-03-26 06:33:00,142.665,142.69,142.645,142.685,152400000.0
2009-03-26 06:34:00,142.69,142.72,142.685,142.72,25200000.0
2009-03-26 06:35:00,142.72,142.72,142.66,142.675,69800000.0
2009-03-26 06:36:00,142.68,142.695,142.665,142.675,76600000.0
2009-03-26 06:37:00,142.675,142.695,142.67,142.675,68200000.0
2009-03-26 06:38:00,142.67,142.68,142.67,142.67,36600000.0
2009-03-26 06:39:00,142.665,142.675,142.66,142.66,32200000.0
2009-03-26 06:40:00,142.65,142.65,142.645,142.65,13200000.0
2009-03-26 06:41:00,142.645,142.645,142.5,142.565,179000000.0
2009-03-26 06:42:00,142.56,142.565,142.56,142.565,36600000.0
2009-03-26 06:43:00,142.57,142.67,142.565,142.66,78200000.0
2009-03-26 06:44:00,142.635,142.635,142.605,142.62,88000000.0
2009-03-26 06:45:00,142.625,142.71,142.625,142.71,40000000.0
2009-03-26 06:46:00,142.72,142.725,142.675,142.725,38200000.0
2009-03-26 06:47:00,142.725,142.8,142.675,142.79,196200000.0
2009-03-26 06:48:00,142.785,142.84,142.75,142.775,122200000.0
2009-03-26 06:49:00,142.765,142.78,142.675,142.735,224700000.0
2009-03-26 06:50:00,142.74,142.785,142.61,142.73,246200000.0
2009-03-26 06:51:00,142.72,142.735,142.695,142.705,139600000.0
2009-03-26 06:52:00,142.705,142.765,142.68,142.68,130800000.0
2009-03-26 06:53:00,142.675,142.7,142.64,142.7,99800000.0
2009-03-26 06:54:00,142.695,142.7,142.695,142.7,6000000.0
2009-03-26 06:55:00,142.71,142.71,142.68,142.68,16000000.0
2009-03-26 06:56:00,142.67,142.7,142.66,142.68,38400000.0
2009-03-26 06:57:00,142.675,142.675,142.59,142.59,46800000.0
2009-03-26 06:58:00,142.605,142.605,142.455,142.495,165600000.0
2009-03-26 06:59:00,142.505,142.56,142.5,142.555,106400000.0
2009-03-26 07:00:00,142.545,142.575,142.545,142.555,27000000.0
2009-03-26 07:01:00,142.56,142.56,142.535,142.55,15000000.0
2009-03-26 07:02:00,142.545,142.545,142.535,142.545,31000000.0
2009-03-26 07:03:00,142.54,142.555,142.54,142.55,17800000.0
2009-03-26 07:04:00,142.555,142.59,142.545,142.585,28000000.0
2009-03-26 07:05:00,142.595,142.625,142.58,142.625,46000000.0
2009-03-26 07:06:00,142.625,142.625,142.615,142.62,27000000.0
2009-03-26 07:07:00,142.62,142.655,142.58,142.63,59400000.0
2009-03-26 07:08:00,142.64,142.67,142.635,142.64,16600000.0
2009-03-26 07:09:00,142.64,142.64,142.61,142.64,12200000.0
2009-03-26 07:10:00,142.64,142.67,142.605,142.65,71200000.0
2009-03-26 07:11:00,142.65,142.665,142.615,142.645,49600000.0
2009-03-26 07:12:00,142.66,142.725,142.66,142.695,69600000.0
2009-03-26 07:13:00,142.69,142.69,142.685,142.685,2000000.0
2009-03-26 07:14:00,142.68,142.685,142.67,142.685,6000000.0
2009-03-26 07:15:00,142.69,142.705,142.685,142.695,19000000.0
2009-03-26 07:16:00,142.705,142.705,142.69,142.69,4000000.0
2009-03-26 07:17:00,142.69,142.69,142.68,142.68,23200000.0
2009-03-26 07:18:00,142.68,142.7,142.675,142.68,27000000.0
2009-03-26 07:19:00,142.685,142.75,142.68,142.73,21000000.0
2009-03-26 07:20:00,142.72,142.745,142.72,142.74,19000000.0
2009-03-26 07:21:00,142.74,142.78,142.73,142.74,43400000.0
2009-03-26 07:22:00,142.745,142.75,142.735,142.735,14000000.0
2009-03-26 07:23:00,142.73,142.73,142.72,142.72,4000000.0
2009-03-26 07:24:00,142.73,142.755,142.725,142.75,14000000.0
2009-03-26 07:25:00,142.745,142.76,142.715,142.715,36600000.0
2009-03-26 07:26:00,142.725,142.73,142.715,142.725,33000000.0
2009-03-26 07:27:00,142.725,142.73,142.695,142.695,23000000.0
2009-03-26 07:28:00,142.705,142.705,142.67,142.67,8000000.0
2009-03-26 07:29:00,142.68,142.685,142.615,142.625,65600000.0
2009-03-26 07:30:00,142.64,142.65,142.63,142.645,84400000.0
2009-03-26 07:31:00,142.65,142.665,142.64,142.665,20200000.0
2009-03-26 07:32:00,142.66,142.675,142.65,142.66,131200000.0
2009-03-26 07:33:00,142.665,142.68,142.665,142.675,7000000.0
2009-03-26 07:34:00,142.68,142.71,142.665,142.68,28400000.0
2009-03-26 07:35:00,142.68,142.685,142.665,142.68,19000000.0
2009-03-26 07:36:00,142.685,142.7,142.655,142.67,47400000.0
2009-03-26 07:37:00,142.675,142.69,142.66,142.68,23000000.0
2009-03-26 07:38:00,142.675,142.69,142.64,142.64,28400000.0
2009-03-26 07:39:00,142.645,142.655,142.585,142.65,124600000.0
2009-03-26 07:40:00,142.665,142.715,142.665,142.705,28600000.0
2009-03-26 07:41:00,142.71,142.73,142.695,142.725,22400000.0
2009-03-26 07:42:00,142.745,142.745,142.695,142.745,41600000.0
2009-03-26 07:43:00,142.755,142.765,142.715,142.735,49000000.0
2009-03-26 07:44:00,142.735,142.76,142.715,142.72,87600000.0
2009-03-26 07:45:00,142.72,142.72,142.655,142.67,73000000.0
2009-03-26 07:46:00,142.66,142.675,142.66,142.675,5000000.0
2009-03-26 07:47:00,142.665,142.665,142.665,142.665,2000000.0
2009-03-26 07:48:00,142.66,142.66,142.645,142.645,15200000.0
2009-03-26 07:49:00,142.64,142.65,142.635,142.64,120800000.0
2009-03-26 07:50:00,142.64,142.655,142.64,142.655,36400000.0
2009-03-26 07:51:00,142.655,142.66,142.655,142.655,11400000.0
2009-03-26 07:52:00,142.66,142.67,142.655,142.67,15400000.0
2009-03-26 07:53:00,142.67,142.67,142.645,142.65,50800000.0
2009-03-26 07:54:00,142.65,142.665,142.65,142.66,26200000.0
2009-03-26 07:55:00,142.66,142.665,142.64,142.665,34600000.0
2009-03-26 07:56:00,142.665,142.8,142.665,142.8,120200000.0
2009-03-26 07:57:00,142.8,142.815,142.76,142.78,62400000.0
2009-03-26 07:58:00,142.74,142.83,142.74,142.775,138000000.0
2009-03-26 07:59:00,142.785,142.79,142.74,142.77,109200000.0
2009-03-26 08:00:00,142.785,142.81,142.77,142.8,145200000.0
2009-03-26 08:01:00,142.8,142.805,142.765,142.77,107200000.0
2009-03-26 08:02:00,142.77,142.805,142.76,142.765,95000000.0
2009-03-26 08:03:00,142.77,142.79,142.75,142.79,106600000.0
2009-03-26 08:04:00,142.785,142.805,142.775,142.79,57400000.0
2009-03-26 08:05:00,142.79,142.795,142.745,142.745,84200000.0
2009-03-26 08:06:00,142.745,142.77,142.735,142.745,92000000.0
2009-03-26 08:07:00,142.75,142.765,142.745,142.75,71600000.0
2009-03-26 08:08:00,142.75,142.75,142.685,142.695,30000000.0
2009-03-26 08:09:00,142.705,142.76,142.69,142.745,58000000.0
2009-03-26 08:10:00,142.745,142.76,142.685,142.695,81000000.0
2009-03-26 08:11:00,142.695,142.77,142.695,142.77,49600000.0
2009-03-26 08:12:00,142.765,142.795,142.745,142.775,99000000.0
2009-03-26 08:13:00,142.77,142.83,142.76,142.81,89600000.0
2009-03-26 08:14:00,142.81,142.83,142.775,142.83,59200000.0
2009-03-26 08:15:00,142.835,142.84,142.78,142.785,57400000.0
2009-03-26 08:16:00,142.785,142.805,142.74,142.77,72600000.0
2009-03-26 08:17:00,142.765,142.765,142.695,142.7,43400000.0
2009-03-26 08:18:00,142.705,142.735,142.695,142.705,36600000.0
2009-03-26 08:19:00,142.71,142.725,142.68,142.71,31800000.0
2009-03-26 08:20:00,142.71,142.725,142.685,142.705,26600000.0
2009-03-26 08:21:00,142.71,142.71,142.69,142.695,25600000.0
2009-03-26 08:22:00,142.7,142.7,142.675,142.69,25000000.0
2009-03-26 08:23:00,142.69,142.75,142.68,142.735,33200000.0
2009-03-26 08:24:00,142.73,142.735,142.685,142.7,30000000.0
2009-03-26 08:25:00,142.695,142.75,142.695,142.75,47600000.0
2009-03-26 08:26:00,142.715,142.765,142.71,142.755,55600000.0
2009-03-26 08:27:00,142.75,142.77,142.75,142.76,18600000.0
2009-03-26 08:28:00,142.77,142.795,142.745,142.795,35600000.0
2009-03-26 08:29:00,142.795,142.795,142.715,142.735,23540000.0
2009-03-26 08:30:00,142.74,142.76,142.705,142.735,65800000.0
2009-03-26 08:31:00,142.735,142.75,142.72,142.725,35200000.0
2009-03-26 08:32:00,142.72,142.73,142.53,142.535,169800000.0
2009-03-26 08:33:00,142.53,142.57,142.525,142.545,45000000.0
2009-03-26 08:34:00,142.54,142.575,142.53,142.56,25200000.0
2009-03-26 08:35:00,142.55,142.59,142.545,142.585,98000000.0
2009-03-26 08:36:00,142.585,142.585,142.555,142.565,110400000.0
2009-03-26 08:37:00,142.565,142.57,142.525,142.55,56800000.0
2009-03-26 08:38:00,142.555,142.555,142.525,142.55,40900000.0
2009-03-26 08:39:00,142.565,142.575,142.535,142.555,58200000.0
2009-03-26 08:40:00,142.555,142.56,142.535,142.545,20800000.0
2009-03-26 08:41:00,142.555,142.56,142.54,142.545,31200000.0
2009-03-26 08:42:00,142.535,142.535,142.505,142.505,87200000.0
2009-03-26 08:43:00,142.505,142.56,142.5,142.555,50200000.0
2009-03-26 08:44:00,142.56,142.585,142.56,142.575,18000000.0
2009-03-26 08:45:00,142.575,142.61,142.575,142.585,23800000.0
2009-03-26 08:46:00,142.585,142.63,142.585,142.63,56200000.0
2009-03-26 08:47:00,142.63,142.745,142.63,142.74,57200000.0
2009-03-26 08:48:00,142.735,142.735,142.68,142.735,50200000.0
2009-03-26 08:49:00,142.74,142.77,142.705,142.73,107000000.0
2009-03-26 08:50:00,142.74,142.82,142.74,142.82,52800000.0
2009-03-26 08:51:00,142.82,142.83,142.765,142.785,75800000.0
2009-03-26 08:52:00,142.785,142.81,142.77,142.805,82600000.0
2009-03-26 08:53:00,142.82,142.825,142.755,142.77,55600000.0
2009-03-26 08:54:00,142.77,142.82,142.76,142.82,56000000.0
2009-03-26 08:55:00,142.835,142.94,142.835,142.935,109600000.0
2009-03-26 08:56:00,142.92,143.05,142.92,143.035,131000000.0
2009-03-26 08:57:00,143.035,143.045,142.94,142.945,81400000.0
2009-03-26 08:58:00,142.95,142.995,142.95,142.995,82600000.0
2009-03-26 08:59:00,143.02,143.035,142.93,143.03,206000000.0
2009-03-26 09:00:00,143.045,143.06,143.0,143.05,169200000.0
2009-03-26 09:01:00,143.05,143.09,142.97,142.995,166000000.0
2009-03-26 09:02:00,142.99,143.005,142.935,142.935,91400000.0
2009-03-26 09:03:00,142.94,142.95,142.875,142.89,141600000.0
2009-03-26 09:04:00,142.895,143.07,142.895,143.06,185800000.0
2009-03-26 09:05:00,143.065,143.065,143.0,143.03,140000000.0
2009-03-26 09:06:00,143.03,143.09,142.98,143.08,223400000.0
2009-03-26 09:07:00,143.09,143.095,142.97,143.0,197200000.0
2009-03-26 09:08:00,143.005,143.05,142.96,142.98,132400000.0
2009-03-26 09:09:00,143.015,143.06,142.99,143.015,93200000.0
2009-03-26 09:10:00,143.015,143.13,143.0,143.13,117200000.0
2009-03-26 09:11:00,143.14,143.225,143.095,143.215,160200000.0
2009-03-26 09:12:00,143.21,143.26,143.195,143.22,123200000.0
2009-03-26 09:13:00,143.205,143.235,143.175,143.205,143400000.0
2009-03-26 09:14:00,143.21,143.21,143.11,143.11,104600000.0
2009-03-26 09:15:00,143.11,143.11,143.025,143.035,72400000.0
2009-03-26 09:16:00,143.03,143.1,143.01,143.1,84400000.0
2009-03-26 09:17:00,143.105,143.18,143.1,143.17,225400000.0
2009-03-26 09:18:00,143.17,143.17,143.08,143.11,84000000.0
2009-03-26 09:19:00,143.12,143.145,143.095,143.13,112600000.0
2009-03-26 09:20:00,143.13,143.18,143.12,143.15,99000000.0
2009-03-26 09:21:00,143.155,143.23,143.12,143.22,61600000.0
2009-03-26 09:22:00,143.215,143.215,143.185,143.2,194800000.0
2009-03-26 09:23:00,143.22,143.235,143.2,143.215,111200000.0
2009-03-26 09:24:00,143.215,143.335,143.215,143.335,336000000.0
2009-03-26 09:25:00,143.335,143.4,143.255,143.4,320200000.0
2009-03-26 09:26:00,143.395,143.44,143.385,143.405,224600000.0
2009-03-26 09:27:00,143.405,143.46,143.395,143.44,312600000.0
2009-03-26 09:28:00,143.44,143.45,143.365,143.38,183600000.0
2009-03-26 09:29:00,143.38,143.38,143.21,143.21,146800000.0
2009-03-26 09:30:00,143.21,143.23,143.155,143.19,82200000.0
2009-03-26 09:31:00,143.185,143.21,143.135,143.17,144800000.0
2009-03-26 09:32:00,143.17,143.2,143.17,143.19,125800000.0
2009-03-26 09:33:00,143.205,143.225,143.18,143.195,126600000.0
2009-03-26 09:34:00,143.195,143.3,143.165,143.265,114200000.0
2009-03-26 09:35:00,143.25,143.3,143.23,143.29,104800000.0
2009-03-26 09:36:00,143.31,143.4,143.29,143.39,224200000.0
2009-03-26 09:37:00,143.38,143.54,143.375,143.54,281800000.0
2009-03-26 09:38:00,143.535,143.56,143.475,143.475,229000000.0
2009-03-26 09:39:00,143.485,143.515,143.45,143.465,245800000.0
2009-03-26 09:40:00,143.465,143.515,143.375,143.395,244600000.0
2009-03-26 09:41:00,143.39,143.405,143.315,143.385,344600000.0
2009-03-26 09:42:00,143.385,143.4,143.3,143.33,261800000.0
2009-03-26 09:43:00,143.325,143.395,143.295,143.295,226600000.0
2009-03-26 09:44:00,143.285,143.305,143.25,143.28,112000000.0
2009-03-26 09:45:00,143.29,143.355,143.27,143.345,185800000.0
2009-03-26 09:46:00,143.35,143.495,143.345,143.48,230000000.0
2009-03-26 09:47:00,143.47,143.5,143.43,143.44,157000000.0
2009-03-26 09:48:00,143.45,143.45,143.405,143.42,214000000.0
2009-03-26 09:49:00,143.42,143.435,143.41,143.43,65400000.0
2009-03-26 09:50:00,143.43,143.43,143.315,143.345,172800000.0
2009-03-26 09:51:00,143.34,143.42,143.31,143.415,190600000.0
2009-03-26 09:52:00,143.41,143.41,143.32,143.32,141200000.0
2009-03-26 09:53:00,143.325,143.325,143.27,143.29,133600000.0
2009-03-26 09:54:00,143.295,143.325,143.285,143.325,133800000.0
2009-03-26 09:55:00,143.335,143.34,143.275,143.31,103400000.0
2009-03-26 09:56:00,143.315,143.36,143.28,143.29,189300000.0
2009-03-26 09:57:00,143.285,143.31,143.285,143.29,180200000.0
2009-03-26 09:58:00,143.285,143.285,143.205,143.215,56200000.0
2009-03-26 09:59:00,143.215,143.27,143.215,143.27,165000000.0
2009-03-26 10:00:00,143.275,143.31,143.26,143.29,258600000.0
2009-03-26 10:01:00,143.305,143.32,143.2,143.225,139200000.0
2009-03-26 10:02:00,143.23,143.23,143.04,143.055,354400000.0
2009-03-26 10:03:00,143.055,143.1,143.055,143.09,249800000.0
2009-03-26 10:04:00,143.09,143.12,143.075,143.09,300200000.0
2009-03-26 10:05:00,143.09,143.115,143.08,143.09,140400000.0
2009-03-26 10:06:00,143.105,143.125,143.08,143.09,159400000.0
2009-03-26 10:07:00,143.085,143.115,143.03,143.03,200400000.0
2009-03-26 10:08:00,143.04,143.065,142.985,142.99,237000000.0
2009-03-26 10:09:00,142.995,143.015,142.9,142.9,234800000.0
2009-03-26 10:10:00,142.905,142.955,142.88,142.885,194800000.0
2009-03-26 10:11:00,142.885,142.98,142.88,142.965,81000000.0
2009-03-26 10:12:00,142.955,143.01,142.935,143.0,126000000.0
2009-03-26 10:13:00,143.005,143.05,142.985,143.015,133600000.0
2009-03-26 10:14:00,143.015,143.05,143.0,143.05,93000000.0
2009-03-26 10:15:00,143.05,143.06,143.045,143.05,98800000.0
2009-03-26 10:16:00,143.05,143.16,143.015,143.125,268899999.0
2009-03-26 10:17:00,143.13,143.16,143.125,143.16,99000000.0
2009-03-26 10:18:00,143.16,143.24,143.16,143.23,139000000.0
2009-03-26 10:19:00,143.23,143.26,143.215,143.235,132000000.0
2009-03-26 10:20:00,143.235,143.235,143.13,143.13,87200000.0
2009-03-26 10:21:00,143.125,143.26,143.115,143.245,178600000.0
2009-03-26 10:22:00,143.245,143.26,143.165,143.205,236400000.0
2009-03-26 10:23:00,143.215,143.215,143.17,143.17,147800000.0
2009-03-26 10:24:00,143.17,143.175,143.155,143.165,157400000.0
2009-03-26 10:25:00,143.155,143.215,143.15,143.205,170800000.0
2009-03-26 10:26:00,143.21,143.225,143.19,143.21,114000000.0
2009-03-26 10:27:00,143.21,143.215,143.19,143.205,53200000.0
2009-03-26 10:28:00,143.2,143.2,143.155,143.17,146200000.0
2009-03-26 10:29:00,143.17,143.17,143.155,143.155,63600000.0
2009-03-26 10:30:00,143.155,143.155,143.055,143.07,107800000.0
2009-03-26 10:31:00,143.06,143.125,143.055,143.065,148600000.0
2009-03-26 10:32:00,143.065,143.08,143.035,143.035,145200000.0
2009-03-26 10:33:00,143.025,143.1,143.02,143.095,203600000.0
2009-03-26 10:34:00,143.095,143.095,143.055,143.07,118400000.0
2009-03-26 10:35:00,143.07,143.1,143.03,143.1,156200000.0
2009-03-26 10:36:00,143.105,143.135,143.095,143.125,122000000.0
2009-03-26 10:37:00,143.13,143.24,143.13,143.215,112800000.0
2009-03-26 10:38:00,143.215,143.24,143.185,143.235,111200000.0
2009-03-26 10:39:00,143.225,143.28,143.19,143.195,130900000.0
2009-03-26 10:40:00,143.2,143.21,143.18,143.185,164200000.0
2009-03-26 10:41:00,143.19,143.21,143.18,143.21,136000000.0
2009-03-26 10:42:00,143.205,143.255,143.2,143.245,191600000.0
2009-03-26 10:43:00,143.23,143.24,143.2,143.24,156800000.0
2009-03-26 10:44:00,143.23,143.265,143.22,143.245,88500000.0
2009-03-26 10:45:00,143.255,143.29,143.25,143.29,66000000.0
2009-03-26 10:46:00,143.285,143.305,143.205,143.235,111600000.0
2009-03-26 10:47:00,143.23,143.3,143.23,143.27,178800000.0
2009-03-26 10:48:00,143.27,143.33,143.27,143.33,275600000.0
2009-03-26 10:49:00,143.33,143.375,143.3,143.375,228200000.0
2009-03-26 10:50:00,143.38,143.46,143.37,143.375,264400000.0
2009-03-26 10:51:00,143.375,143.455,143.36,143.365,275100000.0
2009-03-26 10:52:00,143.365,143.425,143.365,143.405,225400000.0
2009-03-26 10:53:00,143.39,143.42,143.315,143.345,274800000.0
2009-03-26 10:54:00,143.34,143.355,143.33,143.355,64400000.0
2009-03-26 10:55:00,143.35,143.38,143.265,143.315,275800000.0
2009-03-26 10:56:00,143.315,143.315,143.22,143.27,227200000.0
2009-03-26 10:57:00,143.275,143.45,143.275,143.45,272200000.0
2009-03-26 10:58:00,143.45,143.525,143.44,143.5,302800000.0
2009-03-26 10:59:00,143.5,143.54,143.43,143.435,314700000.0
2009-03-26 11:00:00,143.44,143.475,143.395,143.43,286300000.0
2009-03-26 11:01:00,143.44,143.45,143.29,143.33,399600000.0
2009-03-26 11:02:00,143.33,143.34,143.245,143.265,246000000.0
2009-03-26 11:03:00,143.25,143.265,143.185,143.225,305700000.0
2009-03-26 11:04:00,143.22,143.255,143.175,143.185,340200000.0
2009-03-26 11:05:00,143.185,143.195,143.005,143.07,510300000.0
2009-03-26 11:06:00,143.055,143.095,142.995,143.06,185600000.0
2009-03-26 11:07:00,143.065,143.115,143.045,143.11,220200000.0
2009-03-26 11:08:00,143.11,143.12,143.0,143.095,268800000.0
2009-03-26 11:09:00,143.095,143.24,143.095,143.165,169600000.0
2009-03-26 11:10:00,143.18,143.24,143.155,143.22,158100000.0
2009-03-26 11:11:00,143.225,143.27,143.22,143.235,175800000.0
2009-03-26 11:12:00,143.235,143.235,143.14,143.195,268400000.0
2009-03-26 11:13:00,143.19,143.23,143.185,143.195,256600000.0
2009-03-26 11:14:00,143.195,143.195,143.115,143.12,171000000.0
2009-03-26 11:15:00,143.115,143.2,143.1,143.19,120600000.0
2009-03-26 11:16:00,143.18,143.205,143.12,143.13,223400000.0
2009-03-26 11:17:00,143.125,143.16,143.125,143.155,342200000.0
2009-03-26 11:18:00,143.15,143.205,143.15,143.18,311000000.0
2009-03-26 11:19:00,143.18,143.235,143.035,143.065,489400000.0
2009-03-26 11:20:00,143.065,143.1,142.99,143.09,285000000.0
2009-03-26 11:21:00,143.075,143.22,143.04,143.18,379400000.0
2009-03-26 11:22:00,143.185,143.23,143.15,143.21,419600000.0
2009-03-26 11:23:00,143.205,143.21,143.155,143.175,272000000.0
2009-03-26 11:24:00,143.18,143.19,143.155,143.17,191800000.0
2009-03-26 11:25:00,143.17,143.18,143.155,143.18,287600000.0
2009-03-26 11:26:00,143.17,143.195,143.135,143.195,415400000.0
2009-03-26 11:27:00,143.195,143.25,143.19,143.24,511800000.0
2009-03-26 11:28:00,143.225,143.25,143.195,143.23,238400000.0
2009-03-26 11:29:00,143.22,143.255,143.145,143.145,365200000.0
2009-03-26 11:30:00,143.15,143.15,142.675,142.81,404600000.0
2009-03-26 11:31:00,142.81,142.825,142.675,142.725,329800000.0
2009-03-26 11:32:00,142.715,142.86,142.675,142.83,284080000.0
2009-03-26 11:33:00,142.83,142.94,142.82,142.85,352600000.0
2009-03-26 11:34:00,142.86,142.87,142.805,142.845,265400000.0
2009-03-26 11:35:00,142.85,143.01,142.845,142.97,104900000.0
2009-03-26 11:36:00,142.975,143.055,142.97,143.055,264800000.0
2009-03-26 11:37:00,143.06,143.1,143.025,143.035,319800000.0
2009-03-26 11:38:00,143.035,143.175,143.02,143.145,334400000.0
2009-03-26 11:39:00,143.145,143.285,143.11,143.205,398000000.0
2009-03-26 11:40:00,143.205,143.245,143.11,143.135,418100000.0
2009-03-26 11:41:00,143.135,143.14,143.0,143.045,341500000.0
2009-03-26 11:42:00,143.05,143.135,143.035,143.135,201800000.0
2009-03-26 11:43:00,143.13,143.155,143.1,143.14,297200000.0
2009-03-26 11:44:00,143.125,143.205,143.1,143.115,368500000.0
2009-03-26 11:45:00,143.115,143.115,143.055,143.08,378000000.0
2009-03-26 11:46:00,143.085,143.115,143.07,143.08,278800000.0
2009-03-26 11:47:00,143.09,143.115,143.065,143.065,149000000.0
2009-03-26 11:48:00,143.06,143.06,142.94,142.965,278800000.0
2009-03-26 11:49:00,142.975,143.02,142.97,142.99,250000000.0
2009-03-26 11:50:00,142.98,142.98,142.91,142.93,94000000.0
2009-03-26 11:51:00,142.935,143.0,142.935,142.995,145400000.0
2009-03-26 11:52:00,143.0,143.0,142.845,142.85,239000000.0
2009-03-26 11:53:00,142.855,142.945,142.855,142.88,223000000.0
2009-03-26 11:54:00,142.885,143.025,142.885,143.025,279600000.0
2009-03-26 11:55:00,143.03,143.115,143.01,143.045,286700000.0
2009-03-26 11:56:00,143.035,143.05,143.0,143.035,128400000.0
2009-03-26 11:57:00,143.03,143.04,143.015,143.035,100400000.0
2009-03-26 11:58:00,143.04,143.045,142.98,143.005,145800000.0
2009-03-26 11:59:00,142.995,143.015,142.96,142.985,162400000.0
2009-03-26 12:00:00,142.985,143.0,142.83,142.9,579000000.0
2009-03-26 12:01:00,142.905,142.99,142.795,142.8,210600000.0
2009-03-26 12:02:00,142.805,142.89,142.805,142.88,170600000.0
2009-03-26 12:03:00,142.88,142.935,142.875,142.905,222800000.0
2009-03-26 12:04:00,142.895,142.905,142.78,142.815,224400000.0
2009-03-26 12:05:00,142.815,142.815,142.72,142.745,249400000.0
2009-03-26 12:06:00,142.745,142.745,142.695,142.705,111000000.0
2009-03-26 12:07:00,142.705,142.75,142.705,142.735,357000000.0
2009-03-26 12:08:00,142.755,142.95,142.75,142.94,266800000.0
2009-03-26 12:09:00,142.905,142.96,142.885,142.95,304700000.0
2009-03-26 12:10:00,142.945,142.965,142.88,142.925,188400000.0
2009-03-26 12:11:00,142.925,142.945,142.9,142.9,166400000.0
2009-03-26 12:12:00,142.905,142.905,142.825,142.84,235600000.0
2009-03-26 12:13:00,142.83,142.855,142.82,142.83,325000000.0
2009-03-26 12:14:00,142.83,142.845,142.825,142.835,260200000.0
2009-03-26 12:15:00,142.835,142.84,142.805,142.82,100600000.0
2009-03-26 12:16:00,142.83,142.84,142.82,142.83,133200000.0
2009-03-26 12:17:00,142.83,142.905,142.83,142.895,221800000.0
2009-03-26 12:18:00,142.895,142.905,142.86,142.865,242000000.0
2009-03-26 12:19:00,142.87,142.93,142.87,142.89,321399999.0
2009-03-26 12:20:00,142.905,142.945,142.89,142.94,162200000.0
2009-03-26 12:21:00,142.94,143.07,142.925,143.0,373100000.0
2009-03-26 12:22:00,143.0,143.0,142.92,142.965,236900000.0
2009-03-26 12:23:00,142.97,142.98,142.91,142.925,200000000.0
2009-03-26 12:24:00,142.925,142.98,142.91,142.97,375200000.0
2009-03-26 12:25:00,142.97,142.99,142.965,142.985,124200000.0
2009-03-26 12:26:00,142.98,143.04,142.97,143.02,251400000.0
2009-03-26 12:27:00,143.02,143.05,142.9,142.915,321600000.0
2009-03-26 12:28:00,142.915,143.005,142.905,143.005,282800000.0
2009-03-26 12:29:00,143.005,143.065,142.985,143.055,338600001.0
2009-03-26 12:30:00,143.06,143.06,142.855,142.865,359000000.0
2009-03-26 12:31:00,142.855,142.865,142.795,142.795,386000001.0
2009-03-26 12:32:00,142.805,142.835,142.635,142.71,707800002.0
2009-03-26 12:33:00,142.71,142.83,142.69,142.765,482800000.0
2009-03-26 12:34:00,142.755,142.81,142.755,142.76,466200000.0
2009-03-26 12:35:00,142.76,142.845,142.75,142.82,350200000.0
2009-03-26 12:36:00,142.845,142.845,142.8,142.845,495600000.0
2009-03-26 12:37:00,142.835,142.97,142.835,142.935,316400000.0
2009-03-26 12:38:00,142.94,143.14,142.94,143.02,366200000.0
2009-03-26 12:39:00,143.04,143.04,142.995,143.0,140200000.0
2009-03-26 12:40:00,143.0,143.01,142.98,142.99,119400000.0
2009-03-26 12:41:00,142.98,143.005,142.965,142.99,89200000.0
2009-03-26 12:42:00,142.97,142.995,142.965,142.98,133000000.0
2009-03-26 12:43:00,142.975,142.99,142.965,142.98,236200000.0
2009-03-26 12:44:00,142.98,143.02,142.975,143.0,269400000.0
2009-03-26 12:45:00,143.0,143.045,142.855,142.855,478000000.0
2009-03-26 12:46:00,142.855,142.86,142.79,142.795,474900000.0
2009-03-26 12:47:00,142.785,142.825,142.785,142.815,187000000.0
2009-03-26 12:48:00,142.815,142.84,142.74,142.755,492000000.0
2009-03-26 12:49:00,142.755,142.76,142.7,142.715,144000000.0
2009-03-26 12:50:00,142.7,142.725,142.67,142.675,157600000.0
2009-03-26 12:51:00,142.675,142.77,142.675,142.75,254800000.0
2009-03-26 12:52:00,142.78,142.93,142.77,142.925,216200000.0
2009-03-26 12:53:00,142.935,142.995,142.8,142.93,258800000.0
2009-03-26 12:54:00,142.93,142.965,142.915,142.95,69400000.0
2009-03-26 12:55:00,142.95,142.965,142.92,142.925,237800000.0
2009-03-26 12:56:00,142.925,143.035,142.9,143.035,371000000.0
2009-03-26 12:57:00,143.05,143.055,142.985,143.04,308400000.0
2009-03-26 12:58:00,143.035,143.205,143.02,143.19,338200000.0
2009-03-26 12:59:00,143.195,143.225,143.165,143.215,222600000.0
2009-03-26 13:00:00,143.21,143.215,143.105,143.135,306400000.0
2009-03-26 13:01:00,143.135,143.135,143.075,143.09,393400002.0
2009-03-26 13:02:00,143.09,143.165,143.09,143.145,291600000.0
2009-03-26 13:03:00,143.145,143.205,143.09,143.16,243400000.0
2009-03-26 13:04:00,143.16,143.2,143.13,143.13,145400000.0
2009-03-26 13:05:00,143.135,143.16,143.095,143.155,90000000.0
2009-03-26 13:06:00,143.17,143.175,143.115,143.135,67200000.0
2009-03-26 13:07:00,143.14,143.225,143.09,143.15,169800000.0
2009-03-26 13:08:00,143.16,143.23,143.16,143.185,240600000.0
2009-03-26 13:09:00,143.185,143.27,143.14,143.24,260600000.0
2009-03-26 13:10:00,143.255,143.39,143.245,143.365,138400000.0
2009-03-26 13:11:00,143.37,143.37,143.255,143.265,259000000.0
2009-03-26 13:12:00,143.26,143.26,143.125,143.175,374400000.0
2009-03-26 13:13:00,143.185,143.22,143.17,143.21,218400000.0
2009-03-26 13:14:00,143.21,143.225,143.115,143.155,239200000.0
2009-03-26 13:15:00,143.155,143.19,143.125,143.17,255400000.0
2009-03-26 13:16:00,143.18,143.195,143.165,143.195,148200000.0
2009-03-26 13:17:00,143.195,143.21,143.15,143.175,226600000.0
2009-03-26 13:18:00,143.19,143.3,143.175,143.29,141000000.0
2009-03-26 13:19:00,143.29,143.31,143.245,143.31,285400000.0
2009-03-26 13:20:00,143.305,143.345,143.265,143.285,235800000.0
2009-03-26 13:21:00,143.285,143.285,143.2,143.26,221200000.0
2009-03-26 13:22:00,143.26,143.295,143.235,143.285,226800000.0
2009-03-26 13:23:00,143.28,143.295,143.125,143.15,241200000.0
2009-03-26 13:24:00,143.15,143.23,143.145,143.23,153600000.0
2009-03-26 13:25:00,143.225,143.24,143.165,143.185,123600000.0
2009-03-26 13:26:00,143.2,143.2,143.135,143.135,89600000.0
2009-03-26 13:27:00,143.13,143.215,143.11,143.195,270600000.0
2009-03-26 13:28:00,143.195,143.215,143.16,143.2,185800000.0
2009-03-26 13:29:00,143.195,143.21,143.18,143.19,50200000.0
2009-03-26 13:30:00,143.185,143.22,143.145,143.165,232400000.0
2009-03-26 13:31:00,143.165,143.255,143.155,143.255,138600000.0
2009-03-26 13:32:00,143.25,143.255,143.105,143.135,191100000.0
2009-03-26 13:33:00,143.165,143.165,143.11,143.13,145600000.0
2009-03-26 13:34:00,143.13,143.135,143.1,143.11,198600000.0
2009-03-26 13:35:00,143.11,143.18,143.105,143.18,105200000.0
2009-03-26 13:36:00,143.18,143.195,143.16,143.19,83400000.0
2009-03-26 13:37:00,143.185,143.195,143.13,143.15,207600000.0
2009-03-26 13:38:00,143.16,143.165,143.125,143.14,107400000.0
2009-03-26 13:39:00,143.14,143.145,143.135,143.135,15000000.0
2009-03-26 13:40:00,143.15,143.15,143.07,143.085,151400000.0
2009-03-26 13:41:00,143.085,143.115,143.07,143.095,116800000.0
2009-03-26 13:42:00,143.1,143.145,143.05,143.065,199200000.0
2009-03-26 13:43:00,143.065,143.075,143.04,143.04,122400000.0
2009-03-26 13:44:00,143.04,143.11,143.04,143.1,106000000.0
2009-03-26 13:45:00,143.085,143.095,143.05,143.075,104400000.0
2009-03-26 13:46:00,143.075,143.12,143.065,143.11,144800000.0
2009-03-26 13:47:00,143.105,143.16,143.08,143.155,95200000.0
2009-03-26 13:48:00,143.15,143.19,143.14,143.18,106000000.0
2009-03-26 13:49:00,143.19,143.195,143.14,143.185,67900000.0
2009-03-26 13:50:00,143.19,143.23,143.145,143.145,131800000.0
2009-03-26 13:51:00,143.145,143.165,143.125,143.14,120000000.0
2009-03-26 13:52:00,143.14,143.17,143.14,143.14,79400000.0
2009-03-26 13:53:00,143.135,143.14,143.105,143.105,35000000.0
2009-03-26 13:54:00,143.105,143.175,143.065,143.15,145600000.0
2009-03-26 13:55:00,143.15,143.225,143.12,143.13,278200000.0
2009-03-26 13:56:00,143.135,143.145,142.98,143.04,219400000.0
2009-03-26 13:57:00,143.04,143.045,142.94,143.03,134000000.0
2009-03-26 13:58:00,143.03,143.12,143.03,143.11,94800000.0
2009-03-26 13:59:00,143.11,143.155,143.09,143.125,157800000.0
2009-03-26 14:00:00,143.125,143.17,143.095,143.11,139200000.0
2009-03-26 14:01:00,143.11,143.175,143.11,143.15,90200000.0
2009-03-26 14:02:00,143.155,143.18,143.11,143.12,184400000.0
2009-03-26 14:03:00,143.115,143.125,143.08,143.125,229600000.0
2009-03-26 14:04:00,143.14,143.195,143.115,143.165,319200000.0
2009-03-26 14:05:00,143.165,143.22,143.15,143.195,205800000.0
2009-03-26 14:06:00,143.195,143.23,143.195,143.21,129200000.0
2009-03-26 14:07:00,143.205,143.235,143.11,143.16,232200000.0
2009-03-26 14:08:00,143.155,143.205,143.135,143.185,98200000.0
2009-03-26 14:09:00,143.185,143.24,143.18,143.18,105600000.0
2009-03-26 14:10:00,143.185,143.195,143.08,143.12,376400000.0
2009-03-26 14:11:00,143.12,143.135,143.095,143.12,197400000.0
2009-03-26 14:12:00,143.12,143.14,143.12,143.135,182600000.0
2009-03-26 14:13:00,143.135,143.205,143.125,143.18,232400000.0
2009-03-26 14:14:00,143.18,143.225,143.18,143.21,187600000.0
2009-03-26 14:15:00,143.205,143.255,143.2,143.22,228800000.0
2009-03-26 14:16:00,143.24,143.335,143.24,143.335,211200000.0
2009-03-26 14:17:00,143.33,143.33,143.275,143.315,138600000.0
2009-03-26 14:18:00,143.315,143.325,143.235,143.255,90600000.0
2009-03-26 14:19:00,143.255,143.29,143.225,143.225,60800000.0
2009-03-26 14:20:00,143.235,143.235,143.16,143.17,159400000.0
2009-03-26 14:21:00,143.165,143.215,143.13,143.215,467600000.0
2009-03-26 14:22:00,143.215,143.33,143.205,143.31,280800000.0
2009-03-26 14:23:00,143.315,143.315,143.265,143.275,137000000.0
2009-03-26 14:24:00,143.27,143.295,143.265,143.285,60600000.0
2009-03-26 14:25:00,143.29,143.325,143.285,143.32,45600000.0
2009-03-26 14:26:00,143.325,143.335,143.315,143.315,114600000.0
2009-03-26 14:27:00,143.32,143.365,143.32,143.34,82600000.0
2009-03-26 14:28:00,143.34,143.42,143.29,143.405,52400000.0
2009-03-26 14:29:00,143.405,143.415,143.335,143.37,269000000.0
2009-03-26 14:30:00,143.355,143.455,143.345,143.385,443200000.0
2009-03-26 14:31:00,143.39,143.47,143.37,143.39,396900000.0
2009-03-26 14:32:00,143.41,143.465,143.385,143.41,290300000.0
2009-03-26 14:33:00,143.41,143.42,143.325,143.355,242100000.0
2009-03-26 14:34:00,143.365,143.39,143.35,143.35,182400000.0
2009-03-26 14:35:00,143.35,143.35,143.24,143.265,229200000.0
2009-03-26 14:36:00,143.26,143.295,143.24,143.255,217000000.0
2009-03-26 14:37:00,143.255,143.265,143.185,143.225,173600000.0
2009-03-26 14:38:00,143.225,143.27,143.215,143.235,130800000.0
2009-03-26 14:39:00,143.24,143.24,143.185,143.195,142400000.0
2009-03-26 14:40:00,143.195,143.335,143.185,143.335,188800000.0
2009-03-26 14:41:00,143.335,143.355,143.295,143.305,171000000.0
2009-03-26 14:42:00,143.31,143.32,143.245,143.285,166400000.0
2009-03-26 14:43:00,143.29,143.315,143.275,143.3,193400000.0
2009-03-26 14:44:00,143.305,143.345,143.305,143.335,153600000.0
2009-03-26 14:45:00,143.345,143.425,143.345,143.425,245000000.0
2009-03-26 14:46:00,143.42,143.43,143.4,143.4,187800000.0
2009-03-26 14:47:00,143.4,143.42,143.385,143.385,89400000.0
2009-03-26 14:48:00,143.38,143.39,143.325,143.37,184200000.0
2009-03-26 14:49:00,143.37,143.41,143.35,143.41,60000000.0
2009-03-26 14:50:00,143.41,143.41,143.36,143.365,48600000.0
2009-03-26 14:51:00,143.36,143.39,143.34,143.39,147000000.0
2009-03-26 14:52:00,143.375,143.43,143.34,143.385,482800000.0
2009-03-26 14:53:00,143.385,143.43,143.36,143.42,400599999.0
2009-03-26 14:54:00,143.42,143.425,143.355,143.375,397800001.0
2009-03-26 14:55:00,143.385,143.46,143.375,143.435,375800000.0
2009-03-26 14:56:00,143.455,143.505,143.43,143.49,265200000.0
2009-03-26 14:57:00,143.48,143.58,143.48,143.48,356000000.0
2009-03-26 14:58:00,143.465,143.47,143.34,143.395,165800001.0
2009-03-26 14:59:00,143.405,143.41,143.32,143.34,198800000.0
2009-03-26 15:00:00,143.345,143.39,143.32,143.32,134800000.0
2009-03-26 15:01:00,143.335,143.385,143.295,143.335,261000000.0
2009-03-26 15:02:00,143.345,143.345,143.22,143.265,331600000.0
2009-03-26 15:03:00,143.255,143.29,143.255,143.26,228400000.0
2009-03-26 15:04:00,143.275,143.375,143.27,143.36,322800000.0
2009-03-26 15:05:00,143.36,143.44,143.335,143.365,208600000.0
2009-03-26 15:06:00,143.375,143.39,143.275,143.275,119200000.0
2009-03-26 15:07:00,143.25,143.31,143.25,143.25,97800000.0
2009-03-26 15:08:00,143.25,143.34,143.25,143.32,168800000.0
2009-03-26 15:09:00,143.315,143.37,143.28,143.325,232400000.0
2009-03-26 15:10:00,143.315,143.35,143.26,143.33,224000000.0
2009-03-26 15:11:00,143.345,143.51,143.345,143.46,227400000.0
2009-03-26 15:12:00,143.46,143.46,143.385,143.385,183400000.0
2009-03-26 15:13:00,143.385,143.405,143.355,143.375,151800000.0
2009-03-26 15:14:00,143.375,143.44,143.37,143.44,221800000.0
2009-03-26 15:15:00,143.44,143.46,143.345,143.365,148400000.0
2009-03-26 15:16:00,143.365,143.405,143.31,143.36,107800000.0
2009-03-26 15:17:00,143.355,143.355,143.28,143.28,111400000.0
2009-03-26 15:18:00,143.28,143.305,143.245,143.265,332400000.0
2009-03-26 15:19:00,143.27,143.34,143.25,143.34,188000000.0
2009-03-26 15:20:00,143.325,143.375,143.305,143.34,69400000.0
2009-03-26 15:21:00,143.33,143.37,143.315,143.325,160800000.0
2009-03-26 15:22:00,143.31,143.38,143.31,143.34,263800001.0
2009-03-26 15:23:00,143.34,143.385,143.325,143.345,202800000.0
2009-03-26 15:24:00,143.35,143.37,143.335,143.37,126000000.0
2009-03-26 15:25:00,143.345,143.385,143.34,143.36,167600000.0
2009-03-26 15:26:00,143.365,143.41,143.365,143.41,104800000.0
2009-03-26 15:27:00,143.42,143.45,143.335,143.345,522800000.0
2009-03-26 15:28:00,143.345,143.37,143.335,143.355,106200000.0
2009-03-26 15:29:00,143.355,143.355,143.325,143.325,235400000.0
2009-03-26 15:30:00,143.34,143.365,143.23,143.265,370199999.0
2009-03-26 15:31:00,143.265,143.265,143.13,143.245,222600000.0
2009-03-26 15:32:00,143.235,143.32,143.21,143.305,211600000.0
2009-03-26 15:33:00,143.29,143.355,143.29,143.355,131200000.0
2009-03-26 15:34:00,143.35,143.4,143.335,143.35,155100000.0
2009-03-26 15:35:00,143.355,143.355,143.275,143.3,176200000.0
2009-03-26 15:36:00,143.3,143.395,143.3,143.365,178000000.0
2009-03-26 15:37:00,143.35,143.35,143.3,143.32,231200000.0
2009-03-26 15:38:00,143.325,143.325,143.27,143.32,157200000.0
2009-03-26 15:39:00,143.32,143.33,143.29,143.31,243000000.0
2009-03-26 15:40:00,143.32,143.375,143.3,143.36,299000000.0
2009-03-26 15:41:00,143.365,143.4,143.35,143.36,169400000.0
2009-03-26 15:42:00,143.365,143.425,143.33,143.425,162000000.0
2009-03-26 15:43:00,143.395,143.465,143.385,143.415,187000000.0
2009-03-26 15:44:00,143.42,143.495,143.42,143.495,153400000.0
2009-03-26 15:45:00,143.495,143.6,143.425,143.435,293599999.0
2009-03-26 15:46:00,143.425,143.48,143.36,143.365,506500001.0
2009-03-26 15:47:00,143.365,143.415,143.305,143.315,373000000.0
2009-03-26 15:48:00,143.315,143.32,143.23,143.235,303100000.0
2009-03-26 15:49:00,143.225,143.26,143.2,143.22,149600000.0
2009-03-26 15:50:00,143.235,143.235,143.16,143.18,171300000.0
2009-03-26 15:51:00,143.17,143.295,143.17,143.245,255200000.0
2009-03-26 15:52:00,143.25,143.25,142.99,143.04,488500001.0
2009-03-26 15:53:00,143.025,143.17,143.02,143.125,354800001.0
2009-03-26 15:54:00,143.11,143.12,143.04,143.09,318200000.0
2009-03-26 15:55:00,143.09,143.105,142.995,143.01,394200001.0
2009-03-26 15:56:00,142.985,143.04,142.95,142.995,318700000.0
2009-03-26 15:57:00,143.0,143.01,142.93,142.94,177600000.0
2009-03-26 15:58:00,142.93,142.95,142.9,142.92,157000000.0
2009-03-26 15:59:00,142.93,143.07,142.91,143.06,271000000.0
2009-03-26 16:00:00,143.06,143.06,142.99,143.01,241600000.0
2009-03-26 16:01:00,143.02,143.135,143.005,143.11,260400000.0
2009-03-26 16:02:00,143.11,143.355,143.09,143.32,501799999.0
2009-03-26 16:03:00,143.325,143.335,143.245,143.31,593400000.0
2009-03-26 16:04:00,143.295,143.39,143.29,143.295,485100000.0
2009-03-26 16:05:00,143.295,143.355,143.24,143.28,387900000.0
2009-03-26 16:06:00,143.295,143.295,143.215,143.265,687000001.0
2009-03-26 16:07:00,143.275,143.29,143.23,143.23,373600000.0
2009-03-26 16:08:00,143.24,143.27,143.22,143.245,386400000.0
2009-03-26 16:09:00,143.23,143.31,143.225,143.295,329500000.0
2009-03-26 16:10:00,143.295,143.415,143.245,143.285,484199999.0
2009-03-26 16:11:00,143.285,143.33,143.25,143.265,533800001.0
2009-03-26 16:12:00,143.265,143.265,143.005,143.09,690900000.0
2009-03-26 16:13:00,143.09,143.105,142.935,142.945,597100001.0
2009-03-26 16:14:00,142.945,143.03,142.92,142.96,614399999.0
2009-03-26 16:15:00,142.96,142.96,142.735,142.75,658800001.0
2009-03-26 16:16:00,142.77,142.865,142.74,142.77,512500000.0
2009-03-26 16:17:00,142.76,142.88,142.66,142.865,514400001.0
2009-03-26 16:18:00,142.875,142.97,142.865,142.935,244900000.0
2009-03-26 16:19:00,142.955,142.975,142.88,142.955,357400000.0
2009-03-26 16:20:00,142.945,142.95,142.84,142.845,317400001.0
2009-03-26 16:21:00,142.85,142.855,142.81,142.84,234200001.0
2009-03-26 16:22:00,142.78,142.79,142.72,142.73,126400000.0
2009-03-26 16:23:00,142.73,142.73,142.66,142.7,129800000.0
2009-03-26 16:24:00,142.7,142.8,142.7,142.72,133400000.0
2009-03-26 16:25:00,142.735,142.77,142.715,142.745,119600000.0
2009-03-26 16:26:00,142.755,142.88,142.755,142.825,132800000.0
2009-03-26 16:27:00,142.825,142.87,142.815,142.835,131400000.0
2009-03-26 16:28:00,142.855,142.905,142.78,142.89,183200000.0
2009-03-26 16:29:00,142.89,142.895,142.785,142.805,199800000.0
2009-03-26 16:30:00,142.81,142.83,142.71,142.785,264200001.0
2009-03-26 16:31:00,142.79,142.815,142.68,142.68,230400000.0
2009-03-26 16:32:00,142.66,142.68,142.625,142.635,176000000.0
2009-03-26 16:33:00,142.635,142.755,142.625,142.65,324800001.0
2009-03-26 16:34:00,142.65,142.67,142.56,142.64,280399999.0
2009-03-26 16:35:00,142.645,142.8,142.635,142.765,456800000.0
2009-03-26 16:36:00,142.74,142.83,142.74,142.83,185200000.0
2009-03-26 16:37:00,142.82,142.92,142.8,142.92,415600000.0
2009-03-26 16:38:00,142.92,142.935,142.79,142.85,182500000.0
2009-03-26 16:39:00,142.855,142.88,142.77,142.805,217200000.0
2009-03-26 16:40:00,142.775,142.87,142.73,142.845,439200001.0
2009-03-26 16:41:00,142.855,142.86,142.75,142.79,554599999.0
2009-03-26 16:42:00,142.79,142.9,142.79,142.9,349600000.0
2009-03-26 16:43:00,142.9,142.905,142.81,142.85,496999998.0
2009-03-26 16:44:00,142.855,142.855,142.765,142.8,354600000.0
2009-03-26 16:45:00,142.805,142.83,142.76,142.83,453999999.0
2009-03-26 16:46:00,142.82,142.825,142.755,142.76,238200000.0
2009-03-26 16:47:00,142.775,142.785,142.675,142.705,351399999.0
2009-03-26 16:48:00,142.715,142.72,142.645,142.66,419200001.0
2009-03-26 16:49:00,142.66,142.745,142.66,142.725,240200000.0
2009-03-26 16:50:00,142.71,142.76,142.685,142.71,263000001.0
2009-03-26 16:51:00,142.715,142.74,142.68,142.73,166600000.0
2009-03-26 16:52:00,142.73,142.78,142.705,142.78,168600000.0
2009-03-26 16:53:00,142.77,142.82,142.745,142.8,298000001.0
2009-03-26 16:54:00,142.78,142.79,142.655,142.665,256000001.0
2009-03-26 16:55:00,142.67,142.69,142.635,142.645,244600000.0
2009-03-26 16:56:00,142.65,142.715,142.64,142.705,455700000.0
2009-03-26 16:57:00,142.715,142.73,142.69,142.71,220000001.0
2009-03-26 16:58:00,142.715,142.745,142.715,142.73,98800000.0
2009-03-26 16:59:00,142.73,142.755,142.705,142.745,188000000.0
2009-03-26 17:00:00,142.725,142.765,142.725,142.765,133600000.0
2009-03-26 17:01:00,142.77,142.83,142.765,142.81,215000000.0
2009-03-26 17:02:00,142.815,142.86,142.785,142.83,187200000.0
2009-03-26 17:03:00,142.835,142.89,142.825,142.88,343600000.0
2009-03-26 17:04:00,142.865,142.94,142.86,142.94,225800000.0
2009-03-26 17:05:00,142.94,142.985,142.925,142.96,381799999.0
2009-03-26 17:06:00,142.95,142.995,142.925,142.955,474000000.0
2009-03-26 17:07:00,142.96,142.99,142.905,142.99,368200000.0
2009-03-26 17:08:00,142.98,143.01,142.97,142.995,453800000.0
2009-03-26 17:09:00,142.995,143.01,142.945,142.995,223600000.0
2009-03-26 17:10:00,142.985,142.995,142.945,142.99,345800000.0
2009-03-26 17:11:00,142.995,143.015,142.975,143.01,290800001.0
2009-03-26 17:12:00,143.0,143.105,142.995,143.065,383599999.0
2009-03-26 17:13:00,143.07,143.09,143.03,143.04,494200001.0
2009-03-26 17:14:00,143.03,143.04,142.89,142.965,544200001.0
2009-03-26 17:15:00,142.965,142.995,142.94,142.985,674000004.0
2009-03-26 17:16:00,143.005,143.025,142.935,142.98,443000002.0
2009-03-26 17:17:00,142.97,143.035,142.97,143.0,267600000.0
2009-03-26 17:18:00,143.005,143.01,142.84,142.84,180600001.0
2009-03-26 17:19:00,142.87,142.955,142.85,142.95,272200000.0
2009-03-26 17:20:00,142.94,142.94,142.88,142.9,204400001.0
2009-03-26 17:21:00,142.905,142.945,142.875,142.93,315200000.0
2009-03-26 17:22:00,142.92,142.94,142.885,142.89,350200000.0
2009-03-26 17:23:00,142.925,142.935,142.87,142.88,391800000.0
2009-03-26 17:24:00,142.885,142.89,142.865,142.89,244000000.0
2009-03-26 17:25:00,142.895,142.935,142.885,142.92,191600000.0
2009-03-26 17:26:00,142.92,142.965,142.91,142.93,184200000.0
2009-03-26 17:27:00,142.915,142.92,142.78,142.865,468200000.0
2009-03-26 17:28:00,142.885,142.885,142.805,142.815,446800001.0
2009-03-26 17:29:00,142.815,142.82,142.78,142.8,548400000.0
2009-03-26 17:30:00,142.79,142.825,142.75,142.76,451000000.0
2009-03-26 17:31:00,142.765,142.78,142.735,142.755,436600001.0
2009-03-26 17:32:00,142.765,142.815,142.755,142.81,314200000.0
2009-03-26 17:33:00,142.81,142.82,142.725,142.795,397400001.0
2009-03-26 17:34:00,142.81,142.81,142.78,142.79,164800000.0
2009-03-26 17:35:00,142.81,142.905,142.795,142.905,296400000.0
2009-03-26 17:36:00,142.92,142.955,142.9,142.905,293000000.0
2009-03-26 17:37:00,142.905,142.91,142.84,142.895,117200000.0
2009-03-26 17:38:00,142.91,143.035,142.885,143.01,355600000.0
2009-03-26 17:39:00,143.01,143.03,142.955,143.025,278200000.0
2009-03-26 17:40:00,143.025,143.05,142.955,143.02,312500000.0
2009-03-26 17:41:00,143.02,143.065,142.955,142.975,231000000.0
2009-03-26 17:42:00,142.975,142.975,142.87,142.875,206400000.0
2009-03-26 17:43:00,142.87,142.935,142.86,142.935,216000000.0
2009-03-26 17:44:00,142.925,142.96,142.88,142.945,206200000.0
2009-03-26 17:45:00,142.95,142.975,142.945,142.97,172800000.0
2009-03-26 17:46:00,142.97,142.97,142.85,142.85,190600000.0
2009-03-26 17:47:00,142.845,142.92,142.84,142.885,110400000.0
2009-03-26 17:48:00,142.885,142.905,142.875,142.905,71000000.0
2009-03-26 17:49:00,142.92,142.925,142.87,142.88,251200000.0
2009-03-26 17:50:00,142.885,142.89,142.705,142.755,190800000.0
2009-03-26 17:51:00,142.755,142.78,142.74,142.755,160400000.0
2009-03-26 17:52:00,142.75,142.77,142.715,142.745,137600000.0
2009-03-26 17:53:00,142.755,142.825,142.75,142.81,74600000.0
2009-03-26 17:54:00,142.81,142.89,142.795,142.855,118200000.0
2009-03-26 17:55:00,142.85,142.885,142.845,142.86,62400000.0
2009-03-26 17:56:00,142.86,142.885,142.835,142.86,163800000.0
2009-03-26 17:57:00,142.86,142.885,142.86,142.87,90600000.0
2009-03-26 17:58:00,142.865,142.875,142.825,142.845,195400000.0
2009-03-26 17:59:00,142.85,142.85,142.735,142.77,145400000.0
2009-03-26 18:00:00,142.735,142.81,142.735,142.77,268800000.0
2009-03-26 18:01:00,142.77,142.815,142.755,142.755,193200000.0
2009-03-26 18:02:00,142.755,142.785,142.73,142.755,246000000.0
2009-03-26 18:03:00,142.755,142.785,142.75,142.775,113000000.0
2009-03-26 18:04:00,142.78,142.825,142.77,142.805,77800000.0
2009-03-26 18:05:00,142.795,142.825,142.77,142.79,198000000.0
2009-03-26 18:06:00,142.79,142.865,142.79,142.84,198800000.0
2009-03-26 18:07:00,142.84,142.855,142.815,142.83,110800000.0
2009-03-26 18:08:00,142.82,142.85,142.805,142.82,283400000.0
2009-03-26 18:09:00,142.81,142.875,142.795,142.835,156200000.0
2009-03-26 18:10:00,142.83,142.86,142.79,142.8,297800000.0
2009-03-26 18:11:00,142.8,142.845,142.79,142.835,155400000.0
2009-03-26 18:12:00,142.835,142.865,142.835,142.86,80800000.0
2009-03-26 18:13:00,142.865,142.895,142.83,142.895,96200000.0
2009-03-26 18:14:00,142.895,142.91,142.845,142.86,113800000.0
2009-03-26 18:15:00,142.855,142.88,142.84,142.88,54000000.0
2009-03-26 18:16:00,142.88,142.895,142.865,142.885,90000000.0
2009-03-26 18:17:00,142.89,142.9,142.855,142.88,79400000.0
2009-03-26 18:18:00,142.885,142.885,142.84,142.875,85200000.0
2009-03-26 18:19:00,142.875,142.91,142.855,142.9,43000000.0
2009-03-26 18:20:00,142.915,142.93,142.88,142.895,104000000.0
2009-03-26 18:21:00,142.91,142.91,142.865,142.905,96600000.0
2009-03-26 18:22:00,142.895,142.935,142.8,142.805,368600000.0
2009-03-26 18:23:00,142.825,142.855,142.795,142.835,316800000.0
2009-03-26 18:24:00,142.835,142.85,142.78,142.79,148400000.0
2009-03-26 18:25:00,142.79,142.8,142.765,142.785,111800000.0
2009-03-26 18:26:00,142.78,142.815,142.66,142.67,189400000.0
2009-03-26 18:27:00,142.675,142.7,142.675,142.68,144000000.0
2009-03-26 18:28:00,142.685,142.745,142.655,142.74,270800000.0
2009-03-26 18:29:00,142.74,142.76,142.705,142.705,156800000.0
2009-03-26 18:30:00,142.7,142.75,142.66,142.74,269400000.0
2009-03-26 18:31:00,142.75,142.765,142.71,142.72,133700000.0
2009-03-26 18:32:00,142.725,142.745,142.72,142.745,147800000.0
2009-03-26 18:33:00,142.745,142.755,142.67,142.705,238600000.0
2009-03-26 18:34:00,142.705,142.8,142.705,142.785,167000000.0
2009-03-26 18:35:00,142.78,142.84,142.615,142.635,154800000.0
2009-03-26 18:36:00,142.64,142.73,142.59,142.73,172200000.0
2009-03-26 18:37:00,142.73,142.75,142.695,142.73,189600000.0
2009-03-26 18:38:00,142.725,142.795,142.705,142.705,102000000.0
2009-03-26 18:39:00,142.715,142.745,142.695,142.73,151200000.0
2009-03-26 18:40:00,142.735,142.79,142.735,142.775,101800000.0
2009-03-26 18:41:00,142.78,142.78,142.74,142.77,62000000.0
2009-03-26 18:42:00,142.77,142.795,142.75,142.755,134200000.0
2009-03-26 18:43:00,142.765,142.775,142.74,142.74,92000000.0
2009-03-26 18:44:00,142.74,142.78,142.725,142.725,202600000.0
2009-03-26 18:45:00,142.72,142.725,142.66,142.675,242800000.0
2009-03-26 18:46:00,142.685,142.685,142.595,142.62,166000000.0
2009-03-26 18:47:00,142.625,142.665,142.605,142.62,146200000.0
2009-03-26 18:48:00,142.63,142.655,142.6,142.645,175800000.0
2009-03-26 18:49:00,142.645,142.655,142.61,142.615,83800000.0
2009-03-26 18:50:00,142.625,142.64,142.54,142.54,186800000.0
2009-03-26 18:51:00,142.54,142.69,142.525,142.675,388400000.0
2009-03-26 18:52:00,142.665,142.685,142.615,142.615,126400000.0
2009-03-26 18:53:00,142.62,142.63,142.56,142.59,200800000.0
2009-03-26 18:54:00,142.585,142.59,142.505,142.54,148400000.0
2009-03-26 18:55:00,142.54,142.625,142.52,142.545,147000000.0
2009-03-26 18:56:00,142.55,142.565,142.53,142.53,176000000.0
2009-03-26 18:57:00,142.535,142.535,142.395,142.42,155800000.0
2009-03-26 18:58:00,142.425,142.5,142.42,142.49,182000000.0
2009-03-26 18:59:00,142.5,142.54,142.47,142.475,186400000.0
2009-03-26 19:00:00,142.475,142.475,142.385,142.42,163400000.0
2009-03-26 19:01:00,142.415,142.485,142.405,142.455,252200000.0
2009-03-26 19:02:00,142.455,142.51,142.44,142.495,110800000.0
2009-03-26 19:03:00,142.495,142.595,142.475,142.545,84600000.0
2009-03-26 19:04:00,142.545,142.655,142.54,142.62,110600000.0
2009-03-26 19:05:00,142.6,142.665,142.6,142.655,108000000.0
2009-03-26 19:06:00,142.655,142.7,142.645,142.685,204000000.0
2009-03-26 19:07:00,142.7,142.72,142.685,142.7,75000000.0
2009-03-26 19:08:00,142.705,142.745,142.65,142.74,228519396.0
2009-03-26 19:09:00,142.74,142.815,142.705,142.715,107200000.0
2009-03-26 19:10:00,142.73,142.775,142.725,142.765,93400000.0
2009-03-26 19:11:00,142.775,142.82,142.71,142.74,104600000.0
2009-03-26 19:12:00,142.74,142.79,142.74,142.765,90400000.0
2009-03-26 19:13:00,142.765,142.765,142.69,142.7,29800000.0
2009-03-26 19:14:00,142.7,142.715,142.63,142.705,104000000.0
2009-03-26 19:15:00,142.7,142.785,142.7,142.755,87600000.0
2009-03-26 19:16:00,142.76,142.76,142.745,142.76,32400000.0
2009-03-26 19:17:00,142.745,142.755,142.715,142.74,93200000.0
2009-03-26 19:18:00,142.74,142.765,142.715,142.745,85400000.0
2009-03-26 19:19:00,142.745,142.795,142.735,142.78,53400000.0
2009-03-26 19:20:00,142.78,142.9,142.775,142.835,94000000.0
2009-03-26 19:21:00,142.84,142.855,142.76,142.845,127600000.0
2009-03-26 19:22:00,142.82,142.86,142.795,142.825,168600000.0
2009-03-26 19:23:00,142.825,142.945,142.825,142.945,257000000.0
2009-03-26 19:24:00,142.945,142.965,142.76,142.775,152600000.0
2009-03-26 19:25:00,142.765,142.89,142.76,142.89,125600000.0
2009-03-26 19:26:00,142.89,142.89,142.825,142.845,163000000.0
2009-03-26 19:27:00,142.855,142.895,142.835,142.845,117000000.0
2009-03-26 19:28:00,142.85,142.875,142.825,142.825,108600000.0
2009-03-26 19:29:00,142.825,142.825,142.78,142.78,62000000.0
2009-03-26 19:30:00,142.775,142.845,142.775,142.815,159800000.0
2009-03-26 19:31:00,142.815,142.845,142.8,142.815,38800000.0
2009-03-26 19:32:00,142.805,142.805,142.77,142.775,96000000.0
2009-03-26 19:33:00,142.775,142.775,142.7,142.735,180300000.0
2009-03-26 19:34:00,142.74,142.81,142.67,142.67,136500000.0
2009-03-26 19:35:00,142.68,142.71,142.655,142.665,160600000.0
2009-03-26 19:36:00,142.67,142.67,142.34,142.45,285800000.0
2009-03-26 19:37:00,142.45,142.485,142.415,142.475,238400000.0
2009-03-26 19:38:00,142.485,142.485,142.33,142.35,104800000.0
2009-03-26 19:39:00,142.34,142.415,142.34,142.4,161200000.0
2009-03-26 19:40:00,142.4,142.405,142.385,142.395,89400000.0
2009-03-26 19:41:00,142.385,142.405,142.365,142.395,133200000.0
2009-03-26 19:42:00,142.4,142.425,142.36,142.405,223600000.0
2009-03-26 19:43:00,142.405,142.46,142.37,142.385,327600000.0
2009-03-26 19:44:00,142.385,142.425,142.35,142.415,125800000.0
2009-03-26 19:45:00,142.4,142.405,142.35,142.355,53600000.0
2009-03-26 19:46:00,142.355,142.375,142.3,142.3,95000000.0
2009-03-26 19:47:00,142.315,142.33,142.3,142.32,43000000.0
2009-03-26 19:48:00,142.33,142.365,142.32,142.355,50600000.0
2009-03-26 19:49:00,142.36,142.39,142.36,142.375,107000000.0
2009-03-26 19:50:00,142.37,142.42,142.36,142.375,80600000.0
2009-03-26 19:51:00,142.375,142.375,142.34,142.355,51600000.0
2009-03-26 19:52:00,142.355,142.375,142.355,142.37,47600000.0
2009-03-26 19:53:00,142.365,142.38,142.335,142.355,91600000.0
2009-03-26 19:54:00,142.36,142.375,142.24,142.24,153400000.0
2009-03-26 19:55:00,142.235,142.235,142.045,142.06,276000000.0
2009-03-26 19:56:00,142.065,142.07,141.965,141.97,182600000.0
2009-03-26 19:57:00,141.98,142.07,141.98,142.015,154200000.0
2009-03-26 19:58:00,142.01,142.05,142.01,142.045,59400000.0
2009-03-26 19:59:00,142.045,142.175,142.045,142.16,253000000.0
2009-03-26 20:00:00,142.155,142.26,142.145,142.22,149200000.0
2009-03-26 20:01:00,142.22,142.22,142.08,142.105,107800000.0
2009-03-26 20:02:00,142.105,142.21,142.105,142.195,119000000.0
2009-03-26 20:03:00,142.205,142.23,142.195,142.195,64600000.0
2009-03-26 20:04:00,142.195,142.275,142.195,142.27,77000000.0
2009-03-26 20:05:00,142.27,142.305,142.26,142.295,128800000.0
2009-03-26 20:06:00,142.3,142.365,142.3,142.34,149400000.0
2009-03-26 20:07:00,142.34,142.36,142.34,142.35,67000000.0
2009-03-26 20:08:00,142.355,142.37,142.305,142.37,64200000.0
2009-03-26 20:09:00,142.365,142.38,142.34,142.365,69000000.0
2009-03-26 20:10:00,142.365,142.395,142.345,142.355,110800000.0
2009-03-26 20:11:00,142.33,142.35,142.23,142.245,148800000.0
2009-03-26 20:12:00,142.245,142.31,142.245,142.27,68800000.0
2009-03-26 20:13:00,142.285,142.29,142.235,142.26,273000000.0
2009-03-26 20:14:00,142.26,142.3,142.255,142.275,63600000.0
2009-03-26 20:15:00,142.285,142.35,142.285,142.325,145200000.0
2009-03-26 20:16:00,142.325,142.35,142.315,142.315,150400000.0
2009-03-26 20:17:00,142.315,142.315,142.25,142.265,132200000.0
2009-03-26 20:18:00,142.26,142.28,142.21,142.22,382200000.0
2009-03-26 20:19:00,142.215,142.24,142.175,142.24,170800000.0
2009-03-26 20:20:00,142.24,142.275,142.235,142.26,269600000.0
2009-03-26 20:21:00,142.26,142.275,142.22,142.27,120600000.0
2009-03-26 20:22:00,142.265,142.275,142.25,142.27,132800000.0
2009-03-26 20:23:00,142.27,142.335,142.265,142.31,154200000.0
2009-03-26 20:24:00,142.315,142.325,142.295,142.325,86200000.0
2009-03-26 20:25:00,142.345,142.36,142.315,142.34,69200000.0
2009-03-26 20:26:00,142.345,142.355,142.33,142.345,96400000.0
2009-03-26 20:27:00,142.335,142.34,142.275,142.305,130000000.0
2009-03-26 20:28:00,142.305,142.305,142.165,142.19,148200000.0
2009-03-26 20:29:00,142.19,142.22,142.16,142.19,142800000.0
2009-03-26 20:30:00,142.19,142.205,142.145,142.15,133000000.0
2009-03-26 20:31:00,142.155,142.195,142.135,142.175,103200000.0
2009-03-26 20:32:00,142.175,142.175,142.135,142.135,83400000.0
2009-03-26 20:33:00,142.14,142.17,142.125,142.125,105600000.0
2009-03-26 20:34:00,142.13,142.13,142.045,142.075,104800000.0
2009-03-26 20:35:00,142.08,142.08,142.035,142.035,40800000.0
2009-03-26 20:36:00,142.045,142.095,142.045,142.09,62600000.0
2009-03-26 20:37:00,142.09,142.17,142.09,142.17,88000000.0
2009-03-26 20:38:00,142.17,142.21,142.135,142.185,228000000.0
2009-03-26 20:39:00,142.185,142.21,142.135,142.135,124000000.0
2009-03-26 20:40:00,142.135,142.205,142.135,142.185,95400000.0
2009-03-26 20:41:00,142.185,142.21,142.185,142.195,23000000.0
2009-03-26 20:42:00,142.2,142.235,142.195,142.205,49000000.0
2009-03-26 20:43:00,142.21,142.24,142.185,142.215,43200000.0
2009-03-26 20:44:00,142.215,142.245,142.215,142.245,22000000.0
2009-03-26 20:45:00,142.235,142.29,142.23,142.275,94800000.0
2009-03-26 20:46:00,142.28,142.295,142.195,142.21,115400000.0
2009-03-26 20:47:00,142.195,142.275,142.19,142.275,112800000.0
2009-03-26 20:48:00,142.28,142.32,142.275,142.28,143600000.0
2009-03-26 20:49:00,142.27,142.325,142.27,142.325,140800000.0
2009-03-26 20:50:00,142.335,142.36,142.295,142.33,201200000.0
2009-03-26 20:51:00,142.32,142.325,142.275,142.295,65200000.0
2009-03-26 20:52:00,142.3,142.31,142.185,142.19,189200000.0
2009-03-26 20:53:00,142.205,142.245,142.205,142.23,315600000.0
2009-03-26 20:54:00,142.275,142.31,142.25,142.3,191400000.0
2009-03-26 20:55:00,142.295,142.37,142.27,142.305,320400000.0
2009-03-26 20:56:00,142.305,142.345,142.265,142.305,266400000.0
2009-03-26 20:57:00,142.305,142.33,142.23,142.25,253800000.0
2009-03-26 20:58:00,142.24,142.255,142.135,142.17,274600000.0
2009-03-26 20:59:00,142.17,142.225,142.155,142.22,169600000.0
2009-03-26 21:00:00,142.225,142.24,142.155,142.22,186000000.0
2009-03-26 21:01:00,142.225,142.23,142.175,142.23,198000000.0
2009-03-26 21:02:00,142.24,142.265,142.195,142.195,114400000.0
2009-03-26 21:03:00,142.205,142.23,142.205,142.23,49000000.0
2009-03-26 21:04:00,142.23,142.23,142.175,142.195,199000000.0
2009-03-26 21:05:00,142.2,142.235,142.19,142.205,174000000.0
2009-03-26 21:06:00,142.2,142.225,142.19,142.22,97600000.0
2009-03-26 21:07:00,142.225,142.25,142.225,142.245,160000000.0
2009-03-26 21:08:00,142.245,142.255,142.15,142.165,85200000.0
2009-03-26 21:09:00,142.18,142.22,142.15,142.205,168800000.0
2009-03-26 21:10:00,142.205,142.215,142.145,142.185,119000000.0
2009-03-26 21:11:00,142.185,142.185,142.145,142.16,70800000.0
2009-03-26 21:12:00,142.16,142.17,142.11,142.115,25000000.0
2009-03-26 21:13:00,142.12,142.165,142.12,142.15,89200000.0
2009-03-26 21:14:00,142.16,142.185,142.155,142.18,136400000.0
2009-03-26 21:15:00,142.175,142.19,142.155,142.16,285600000.0
2009-03-26 21:16:00,142.16,142.205,142.125,142.155,211400000.0
2009-03-26 21:17:00,142.15,142.18,142.135,142.135,189400000.0
2009-03-26 21:18:00,142.14,142.205,142.14,142.2,73000000.0
2009-03-26 21:19:00,142.2,142.235,142.195,142.195,144000000.0
2009-03-26 21:20:00,142.19,142.225,142.18,142.21,49200000.0
2009-03-26 21:21:00,142.22,142.3,142.21,142.3,31000000.0
2009-03-26 21:22:00,142.3,142.315,142.265,142.28,52800000.0
2009-03-26 21:23:00,142.28,142.325,142.28,142.32,102000000.0
2009-03-26 21:24:00,142.325,142.38,142.32,142.345,105000000.0
2009-03-26 21:25:00,142.355,142.395,142.355,142.38,68400000.0
2009-03-26 21:26:00,142.37,142.425,142.37,142.42,52200000.0
2009-03-26 21:27:00,142.425,142.535,142.425,142.505,135200000.0
2009-03-26 21:28:00,142.505,142.51,142.475,142.48,71200000.0
2009-03-26 21:29:00,142.485,142.52,142.48,142.48,158400000.0
2009-03-26 21:30:00,142.485,142.565,142.48,142.555,105400000.0
2009-03-26 21:31:00,142.55,142.55,142.525,142.54,86200000.0
2009-03-26 21:32:00,142.555,142.555,142.485,142.485,42400000.0
2009-03-26 21:33:00,142.485,142.5,142.46,142.475,76800000.0
2009-03-26 21:34:00,142.465,142.51,142.465,142.49,65800000.0
2009-03-26 21:35:00,142.495,142.52,142.45,142.45,99200000.0
2009-03-26 21:36:00,142.46,142.47,142.445,142.46,34000000.0
2009-03-26 21:37:00,142.465,142.47,142.45,142.47,47600000.0
2009-03-26 21:38:00,142.47,142.485,142.465,142.465,46600000.0
2009-03-26 21:39:00,142.455,142.47,142.445,142.455,54400000.0
2009-03-26 21:40:00,142.455,142.475,142.45,142.46,88200000.0
2009-03-26 21:41:00,142.465,142.485,142.445,142.485,172000000.0
2009-03-26 21:42:00,142.485,142.485,142.45,142.465,68400000.0
2009-03-26 21:43:00,142.475,142.49,142.46,142.46,120400000.0
2009-03-26 21:44:00,142.46,142.46,142.435,142.445,42800000.0
2009-03-26 21:45:00,142.46,142.485,142.46,142.485,37000000.0
2009-03-26 21:46:00,142.48,142.48,142.44,142.45,32600000.0
2009-03-26 21:47:00,142.45,142.625,142.45,142.55,88400000.0
2009-03-26 21:48:00,142.545,142.655,142.535,142.625,201000000.0
2009-03-26 21:49:00,142.625,142.7,142.615,142.685,192600000.0
2009-03-26 21:50:00,142.685,142.725,142.64,142.645,148600000.0
2009-03-26 21:51:00,142.645,142.67,142.635,142.67,176600000.0
2009-03-26 21:52:00,142.665,142.665,142.565,142.6,165800000.0
2009-03-26 21:53:00,142.61,142.61,142.56,142.575,228000000.0
2009-03-26 21:54:00,142.575,142.625,142.575,142.61,218200000.0
2009-03-26 21:55:00,142.59,142.615,142.585,142.615,100800000.0
2009-03-26 21:56:00,142.615,142.615,142.6,142.6,57600000.0
2009-03-26 21:57:00,142.59,142.605,142.57,142.575,110800000.0
2009-03-26 21:58:00,142.575,142.63,142.575,142.625,179600000.0
2009-03-26 21:59:00,142.625,142.65,142.61,142.61,82000000.0
2009-03-26 22:00:00,142.605,142.61,142.575,142.58,148200000.0
2009-03-26 22:01:00,142.575,142.575,142.465,142.485,248000000.0
2009-03-26 22:02:00,142.475,142.495,142.45,142.475,73600000.0
2009-03-26 22:03:00,142.485,142.575,142.475,142.575,61000000.0
2009-03-26 22:04:00,142.57,142.59,142.56,142.58,157600000.0
2009-03-26 22:05:00,142.58,142.58,142.565,142.565,35000000.0
2009-03-26 22:06:00,142.58,142.58,142.56,142.56,43800000.0
2009-03-26 22:07:00,142.56,142.565,142.54,142.54,40600000.0
2009-03-26 22:08:00,142.535,142.535,142.525,142.525,17800000.0
2009-03-26 22:09:00,142.52,142.62,142.52,142.61,94600000.0
2009-03-26 22:10:00,142.63,142.72,142.59,142.685,77700000.0
2009-03-26 22:11:00,142.655,142.68,142.64,142.65,75200000.0
2009-03-26 22:12:00,142.655,142.74,142.64,142.7,109200000.0
2009-03-26 22:13:00,142.69,142.7,142.655,142.68,61000000.0
2009-03-26 22:14:00,142.685,142.685,142.58,142.595,107200000.0
2009-03-26 22:15:00,142.59,142.635,142.585,142.615,131600000.0
2009-03-26 22:16:00,142.605,142.66,142.605,142.635,50000000.0
2009-03-26 22:17:00,142.635,142.67,142.61,142.66,59000000.0
2009-03-26 22:18:00,142.66,142.66,142.635,142.65,23400000.0
2009-03-26 22:19:00,142.65,142.66,142.625,142.635,16200000.0
2009-03-26 22:20:00,142.65,142.67,142.61,142.665,85000000.0
2009-03-26 22:21:00,142.66,142.665,142.66,142.66,10800000.0
2009-03-26 22:22:00,142.665,142.665,142.65,142.65,41600000.0
2009-03-26 22:23:00,142.65,142.66,142.65,142.66,46200000.0
2009-03-26 22:24:00,142.66,142.665,142.625,142.665,73400000.0
2009-03-26 22:25:00,142.675,142.68,142.645,142.655,58600000.0
2009-03-26 22:26:00,142.655,142.69,142.65,142.68,79800000.0
2009-03-26 22:27:00,142.67,142.74,142.66,142.73,84000000.0
2009-03-26 22:28:00,142.74,142.74,142.655,142.74,111800000.0
2009-03-26 22:29:00,142.755,142.755,142.715,142.725,64400000.0
2009-03-26 22:30:00,142.725,142.74,142.69,142.69,117800000.0
2009-03-26 22:31:00,142.69,142.725,142.665,142.71,93600000.0
2009-03-26 22:32:00,142.71,142.75,142.71,142.735,52400000.0
2009-03-26 22:33:00,142.735,142.74,142.715,142.715,9200000.0
2009-03-26 22:34:00,142.715,142.765,142.71,142.72,80200000.0
2009-03-26 22:35:00,142.73,142.835,142.73,142.83,114400000.0
2009-03-26 22:36:00,142.815,142.84,142.725,142.765,85800000.0
2009-03-26 22:37:00,142.76,142.76,142.735,142.75,32000000.0
2009-03-26 22:38:00,142.735,142.76,142.73,142.755,53000000.0
2009-03-26 22:39:00,142.755,142.755,142.71,142.71,101800000.0
2009-03-26 22:40:00,142.705,142.73,142.685,142.725,56800000.0
2009-03-26 22:41:00,142.72,142.72,142.68,142.695,74400000.0
2009-03-26 22:42:00,142.7,142.725,142.695,142.715,37600000.0
2009-03-26 22:43:00,142.705,142.71,142.635,142.655,153400000.0
2009-03-26 22:44:00,142.65,142.655,142.57,142.605,118200000.0
2009-03-26 22:45:00,142.615,142.625,142.59,142.595,31000000.0
2009-03-26 22:46:00,142.6,142.715,142.595,142.715,128400000.0
2009-03-26 22:47:00,142.72,142.735,142.675,142.735,60400000.0
2009-03-26 22:48:00,142.725,142.725,142.71,142.71,16000000.0
2009-03-26 22:49:00,142.71,142.735,142.71,142.735,11000000.0
2009-03-26 22:50:00,142.725,142.75,142.725,142.75,38800000.0
2009-03-26 22:51:00,142.75,142.77,142.735,142.755,70000000.0
2009-03-26 22:52:00,142.76,142.805,142.755,142.805,85600000.0
2009-03-26 22:53:00,142.815,142.815,142.78,142.785,64000000.0
2009-03-26 22:54:00,142.785,142.785,142.695,142.695,68200000.0
2009-03-26 22:55:00,142.715,142.74,142.62,142.65,35200000.0
2009-03-26 22:56:00,142.645,142.665,142.635,142.65,40000000.0
2009-03-26 22:57:00,142.65,142.665,142.61,142.665,68800000.0
2009-03-26 22:58:00,142.65,142.685,142.61,142.65,94200000.0
2009-03-26 22:59:00,142.65,142.68,142.635,142.65,38800000.0
2009-03-26 23:00:00,142.615,142.65,142.58,142.61,14000000.0
2009-03-26 23:01:00,142.605,142.65,142.605,142.65,9000000.0
2009-03-26 23:02:00,142.635,142.67,142.63,142.655,32000000.0
2009-03-26 23:03:00,142.685,142.705,142.675,142.69,14000000.0
2009-03-26 23:04:00,142.69,142.755,142.675,142.755,25000000.0
2009-03-26 23:05:00,142.75,142.75,142.705,142.72,19400000.0
2009-03-26 23:06:00,142.725,142.735,142.725,142.735,4200000.0
2009-03-26 23:07:00,142.725,142.735,142.725,142.735,6400000.0
2009-03-26 23:08:00,142.694,142.694,142.681,142.687,12000000.0
2009-03-26 23:09:00,142.702,142.707,142.689,142.689,11000000.0
2009-03-26 23:10:00,142.75,142.75,142.75,142.75,16800000.0
2009-03-26 23:11:00,142.735,142.735,142.73,142.73,2000000.0
2009-03-26 23:12:00,142.72,142.77,142.72,142.745,15200000.0
2009-03-26 23:13:00,142.725,142.745,142.687,142.687,62300000.0
2009-03-26 23:14:00,142.73,142.77,142.73,142.77,8800000.0
2009-03-26 23:15:00,142.79,142.79,142.765,142.765,6000000.0
2009-03-26 23:16:00,142.77,142.79,142.755,142.79,5000000.0
2009-03-26 23:17:00,142.79,142.79,142.75,142.78,15000000.0
2009-03-26 23:18:00,142.745,142.815,142.745,142.815,10800000.0
2009-03-26 23:19:00,142.82,142.885,142.82,142.88,28000000.0
2009-03-26 23:20:00,142.885,142.885,142.81,142.85,8000000.0
2009-03-26 23:21:00,142.84,142.85,142.825,142.825,9600000.0
2009-03-26 23:22:00,142.83,142.83,142.795,142.795,4000000.0
2009-03-26 23:23:00,142.815,142.825,142.815,142.82,3000000.0
2009-03-26 23:24:00,142.795,142.815,142.795,142.815,4000000.0
2009-03-26 23:25:00,142.795,142.815,142.795,142.815,10400000.0
2009-03-26 23:26:00,142.82,142.82,142.675,142.675,24200000.0
2009-03-26 23:27:00,142.62,142.625,142.55,142.575,38600000.0
2009-03-26 23:28:00,142.58,142.61,142.565,142.585,10000000.0
2009-03-26 23:29:00,142.57,142.63,142.57,142.63,53200000.0
2009-03-26 23:30:00,142.63,142.65,142.63,142.64,5000000.0
2009-03-26 23:31:00,142.655,142.655,142.655,142.655,2000000.0
2009-03-26 23:32:00,142.61,142.61,142.61,142.61,3200000.0
2009-03-26 23:33:00,142.615,142.64,142.605,142.64,11400000.0
2009-03-26 23:34:00,142.63,142.64,142.575,142.585,19800000.0
2009-03-26 23:35:00,142.6,142.69,142.6,142.69,16000000.0
2009-03-26 23:36:00,142.645,142.7,142.645,142.7,10400000.0
2009-03-26 23:37:00,142.665,142.69,142.665,142.69,14800000.0
2009-03-26 23:38:00,142.675,142.695,142.675,142.695,4600000.0
2009-03-26 23:39:00,142.68,142.7,142.68,142.7,5800000.0
2009-03-26 23:40:00,142.67,142.705,142.67,142.705,5200000.0
2009-03-26 23:41:00,142.67,142.67,142.67,142.67,3600000.0
2009-03-26 23:42:00,142.695,142.735,142.68,142.735,13000000.0
2009-03-26 23:43:00,142.695,142.695,142.695,142.695,3200000.0
2009-03-26 23:44:00,142.69,142.715,142.69,142.715,5200000.0
2009-03-26 23:45:00,142.715,142.76,142.715,142.75,8600000.0
2009-03-26 23:46:00,142.745,142.8,142.72,142.75,40200000.0
2009-03-26 23:47:00,142.735,142.755,142.69,142.755,46000000.0
2009-03-26 23:48:00,142.755,142.755,142.725,142.745,19800000.0
2009-03-26 23:49:00,142.745,142.75,142.73,142.73,8800000.0
2009-03-26 23:50:00,142.73,142.745,142.73,142.745,3000000.0
2009-03-26 23:51:00,142.72,142.755,142.72,142.755,6000000.0
2009-03-26 23:52:00,142.71,142.755,142.71,142.75,28000000.0
2009-03-26 23:53:00,142.74,142.82,142.725,142.815,41800000.0
2009-03-26 23:54:00,142.815,142.815,142.785,142.815,35600000.0
2009-03-26 23:55:00,142.815,142.96,142.8,142.95,103700000.0
2009-03-26 23:56:00,142.95,142.97,142.85,142.94,41100000.0
2009-03-26 23:57:00,142.935,142.935,142.93,142.93,3000000.0
2009-03-26 23:58:00,142.89,142.905,142.89,142.905,7400000.0
2009-03-26 23:59:00,142.875,142.93,142.875,142.93,12400000.0
2009-03-27 00:00:00,142.93,142.93,142.855,142.86,31000000.0
2009-03-27 00:01:00,142.87,142.87,142.855,142.86,3000000.0
2009-03-27 00:02:00,142.795,142.795,142.795,142.795,3200000.0
2009-03-27 00:03:00,142.805,142.86,142.805,142.85,7200000.0
2009-03-27 00:04:00,142.815,142.85,142.745,142.78,20000000.0
2009-03-27 00:05:00,142.775,142.81,142.775,142.805,7000000.0
2009-03-27 00:06:00,142.77,142.8,142.74,142.795,13000000.0
2009-03-27 00:07:00,142.8,142.8,142.8,142.8,2000000.0
2009-03-27 00:08:00,142.805,142.805,142.775,142.795,11000000.0
2009-03-27 00:09:00,142.805,142.82,142.805,142.805,6000000.0
2009-03-27 00:10:00,142.805,142.805,142.795,142.805,6000000.0
2009-03-27 00:11:00,142.795,142.795,142.785,142.785,3000000.0
2009-03-27 00:12:00,142.78,142.78,142.765,142.775,5000000.0
2009-03-27 00:13:00,142.775,142.775,142.735,142.755,14000000.0
2009-03-27 00:14:00,142.755,142.755,142.755,142.755,2000000.0
2009-03-27 00:15:00,142.75,142.76,142.725,142.725,5000000.0
2009-03-27 00:16:00,142.725,142.725,142.665,142.67,17000000.0
2009-03-27 00:17:00,142.67,142.705,142.66,142.68,24600000.0
2009-03-27 00:18:00,142.67,142.68,142.59,142.59,29000000.0
2009-03-27 00:19:00,142.61,142.61,142.56,142.57,14000000.0
2009-03-27 00:20:00,142.575,142.595,142.575,142.595,9000000.0
2009-03-27 00:21:00,142.59,142.65,142.585,142.65,24000000.0
2009-03-27 00:22:00,142.645,142.65,142.64,142.65,13000000.0
2009-03-27 00:23:00,142.65,142.65,142.64,142.64,4000000.0
2009-03-27 00:24:00,142.64,142.645,142.635,142.64,12000000.0
2009-03-27 00:25:00,142.65,142.66,142.65,142.655,7000000.0
2009-03-27 00:26:00,142.655,142.67,142.655,142.655,10000000.0
2009-03-27 00:27:00,142.665,142.665,142.65,142.66,8000000.0
2009-03-27 00:28:00,142.655,142.655,142.65,142.65,2000000.0
2009-03-27 00:29:00,142.655,142.66,142.655,142.655,3000000.0
2009-03-27 00:30:00,142.65,142.65,142.635,142.635,3000000.0
2009-03-27 00:31:00,142.63,142.67,142.615,142.67,18000000.0
2009-03-27 00:32:00,142.665,142.725,142.645,142.705,39400000.0
2009-03-27 00:33:00,142.695,142.7,142.645,142.69,12000000.0
2009-03-27 00:34:00,142.7,142.72,142.65,142.655,22000000.0
2009-03-27 00:35:00,142.655,142.69,142.635,142.68,20000000.0
2009-03-27 00:36:00,142.675,142.705,142.67,142.69,20200000.0
2009-03-27 00:37:00,142.705,142.71,142.68,142.69,25000000.0
2009-03-27 00:38:00,142.705,142.705,142.675,142.675,13000000.0
2009-03-27 00:39:00,142.67,142.67,142.635,142.665,20600000.0
2009-03-27 00:40:00,142.66,142.67,142.635,142.67,17600000.0
2009-03-27 00:41:00,142.685,142.715,142.67,142.715,39600000.0
2009-03-27 00:42:00,142.715,142.715,142.665,142.67,22000000.0
2009-03-27 00:43:00,142.68,142.795,142.68,142.795,22600000.0
2009-03-27 00:44:00,142.78,142.81,142.745,142.745,31400000.0
2009-03-27 00:45:00,142.755,142.785,142.72,142.72,22200000.0
2009-03-27 00:46:00,142.725,142.815,142.72,142.815,22600000.0
2009-03-27 00:47:00,142.81,142.82,142.78,142.785,31400000.0
2009-03-27 00:48:00,142.795,142.795,142.785,142.79,8600000.0
2009-03-27 00:49:00,142.8,142.81,142.795,142.81,11200000.0
2009-03-27 00:50:00,142.8,142.805,142.8,142.805,2000000.0
2009-03-27 00:51:00,142.82,142.825,142.815,142.825,9600000.0
2009-03-27 00:52:00,142.84,142.885,142.83,142.84,92200000.0
2009-03-27 00:53:00,142.835,142.865,142.825,142.865,33000000.0
2009-03-27 00:54:00,142.86,142.86,142.83,142.83,9600000.0
2009-03-27 00:55:00,142.83,142.84,142.765,142.775,34800000.0
2009-03-27 00:56:00,142.775,142.905,142.715,142.715,50200000.0
2009-03-27 00:57:00,142.715,142.82,142.715,142.81,71800000.0
2009-03-27 00:58:00,142.815,142.85,142.8,142.84,59200000.0
2009-03-27 00:59:00,142.835,142.84,142.83,142.835,17200000.0
2009-03-27 01:00:00,142.83,142.86,142.82,142.86,24200000.0
2009-03-27 01:01:00,142.855,142.865,142.85,142.855,7000000.0
2009-03-27 01:02:00,142.86,142.91,142.835,142.905,13000000.0
2009-03-27 01:03:00,142.9,142.92,142.835,142.87,52600000.0
2009-03-27 01:04:00,142.865,142.87,142.86,142.86,10000000.0
2009-03-27 01:05:00,142.865,142.885,142.845,142.865,24000000.0
2009-03-27 01:06:00,142.87,142.885,142.83,142.83,6000000.0
2009-03-27 01:07:00,142.86,142.87,142.83,142.845,26200000.0
2009-03-27 01:08:00,142.87,142.89,142.87,142.88,29600000.0
2009-03-27 01:09:00,142.885,142.885,142.855,142.86,29000000.0
2009-03-27 01:10:00,142.87,142.87,142.87,142.87,1000000.0
2009-03-27 01:11:00,142.86,142.86,142.855,142.86,10200000.0
2009-03-27 01:12:00,142.86,142.87,142.82,142.87,8200000.0
2009-03-27 01:13:00,142.87,142.91,142.87,142.88,8000000.0
2009-03-27 01:14:00,142.88,142.885,142.87,142.875,16000000.0
2009-03-27 01:15:00,142.88,142.88,142.84,142.865,30000000.0
2009-03-27 01:16:00,142.865,142.865,142.815,142.845,24000000.0
2009-03-27 01:17:00,142.83,142.84,142.825,142.84,9400000.0
2009-03-27 01:18:00,142.83,142.83,142.815,142.815,12000000.0
2009-03-27 01:19:00,142.84,142.84,142.795,142.82,20600000.0
2009-03-27 01:20:00,142.815,142.84,142.81,142.83,7000000.0
2009-03-27 01:21:00,142.835,142.84,142.825,142.825,9000000.0
2009-03-27 01:22:00,142.835,142.85,142.835,142.84,14000000.0
2009-03-27 01:23:00,142.85,142.855,142.825,142.825,15000000.0
2009-03-27 01:24:00,142.835,142.835,142.825,142.825,2000000.0
2009-03-27 01:25:00,142.8,142.855,142.8,142.84,10200000.0
2009-03-27 01:26:00,142.845,142.855,142.77,142.805,15600000.0
2009-03-27 01:27:00,142.765,142.805,142.765,142.785,13000000.0
2009-03-27 01:28:00,142.78,142.8,142.78,142.78,10000000.0
2009-03-27 01:29:00,142.77,142.77,142.755,142.77,10000000.0
2009-03-27 01:30:00,142.765,142.765,142.68,142.71,33400000.0
2009-03-27 01:31:00,142.71,142.76,142.71,142.74,75200000.0
2009-03-27 01:32:00,142.75,142.77,142.75,142.77,38400000.0
2009-03-27 01:33:00,142.765,142.785,142.765,142.78,25200000.0
2009-03-27 01:34:00,142.775,142.79,142.775,142.79,16200000.0
2009-03-27 01:35:00,142.79,142.8,142.77,142.79,27000000.0
2009-03-27 01:36:00,142.79,142.8,142.79,142.8,9000000.0
2009-03-27 01:37:00,142.75,142.805,142.705,142.79,27800000.0
2009-03-27 01:38:00,142.795,142.815,142.785,142.8,26600000.0
2009-03-27 01:39:00,142.775,142.8,142.725,142.745,53200000.0
2009-03-27 01:40:00,142.685,142.74,142.57,142.675,79400000.0
2009-03-27 01:41:00,142.7,142.775,142.7,142.765,47200000.0
2009-03-27 01:42:00,142.76,142.775,142.74,142.76,29000000.0
2009-03-27 01:43:00,142.76,142.775,142.745,142.775,7000000.0
2009-03-27 01:44:00,142.78,142.78,142.715,142.77,23200000.0
2009-03-27 01:45:00,142.78,142.8,142.735,142.77,27400000.0
2009-03-27 01:46:00,142.76,142.78,142.76,142.775,13000000.0
2009-03-27 01:47:00,142.775,142.78,142.705,142.755,51800000.0
2009-03-27 01:48:00,142.745,142.75,142.725,142.725,38400000.0
2009-03-27 01:49:00,142.73,142.73,142.62,142.65,79600000.0
2009-03-27 01:50:00,142.66,142.68,142.605,142.68,47800000.0
2009-03-27 01:51:00,142.68,142.68,142.66,142.665,10000000.0
2009-03-27 01:52:00,142.66,142.66,142.645,142.65,9000000.0
2009-03-27 01:53:00,142.66,142.66,142.645,142.655,8000000.0
2009-03-27 01:54:00,142.665,142.665,142.635,142.64,23000000.0
2009-03-27 01:55:00,142.61,142.65,142.61,142.65,28200000.0
2009-03-27 01:56:00,142.66,142.7,142.66,142.7,34400000.0
2009-03-27 01:57:00,142.7,142.735,142.7,142.73,48400000.0
2009-03-27 01:58:00,142.73,142.795,142.73,142.785,62400000.0
2009-03-27 01:59:00,142.8,142.8,142.745,142.745,16600000.0
2009-03-27 02:00:00,142.745,142.755,142.695,142.72,252800000.0
2009-03-27 02:01:00,142.745,142.75,142.705,142.725,36600000.0
2009-03-27 02:02:00,142.725,142.735,142.675,142.69,42600000.0
2009-03-27 02:03:00,142.695,142.74,142.695,142.72,23000000.0
2009-03-27 02:04:00,142.715,142.725,142.685,142.705,37000000.0
2009-03-27 02:05:00,142.705,142.705,142.645,142.69,59800000.0
2009-03-27 02:06:00,142.695,142.695,142.62,142.62,21000000.0
2009-03-27 02:07:00,142.62,142.625,142.545,142.575,84600000.0
2009-03-27 02:08:00,142.575,142.6,142.565,142.58,53200000.0
2009-03-27 02:09:00,142.58,142.585,142.505,142.545,71200000.0
2009-03-27 02:10:00,142.55,142.565,142.5,142.5,76200000.0
2009-03-27 02:11:00,142.505,142.585,142.505,142.575,50200000.0
2009-03-27 02:12:00,142.585,142.6,142.465,142.475,83200000.0
2009-03-27 02:13:00,142.465,142.565,142.435,142.54,62200000.0
2009-03-27 02:14:00,142.535,142.535,142.48,142.48,39800000.0
2009-03-27 02:15:00,142.475,142.49,142.37,142.37,101200000.0
2009-03-27 02:16:00,142.365,142.445,142.365,142.435,147000000.0
2009-03-27 02:17:00,142.445,142.495,142.445,142.48,26200000.0
2009-03-27 02:18:00,142.485,142.505,142.44,142.48,46600000.0
2009-03-27 02:19:00,142.475,142.48,142.42,142.45,40200000.0
2009-03-27 02:20:00,142.45,142.53,142.45,142.5,48000000.0
2009-03-27 02:21:00,142.5,142.54,142.495,142.525,28600000.0
2009-03-27 02:22:00,142.525,142.55,142.515,142.55,22000000.0
2009-03-27 02:23:00,142.55,142.655,142.54,142.62,38000000.0
2009-03-27 02:24:00,142.615,142.635,142.615,142.615,27000000.0
2009-03-27 02:25:00,142.61,142.61,142.52,142.53,53600000.0
2009-03-27 02:26:00,142.53,142.54,142.485,142.5,61000000.0
2009-03-27 02:27:00,142.495,142.535,142.495,142.53,22000000.0
2009-03-27 02:28:00,142.53,142.58,142.53,142.58,63400000.0
2009-03-27 02:29:00,142.575,142.595,142.525,142.56,106000000.0
2009-03-27 02:30:00,142.555,142.58,142.525,142.55,58000000.0
2009-03-27 02:31:00,142.55,142.61,142.55,142.61,100800000.0
2009-03-27 02:32:00,142.61,142.715,142.605,142.695,100800000.0
2009-03-27 02:33:00,142.685,142.7,142.645,142.695,55800000.0
2009-03-27 02:34:00,142.695,142.765,142.695,142.715,163200000.0
2009-03-27 02:35:00,142.715,142.765,142.69,142.755,85800000.0
2009-03-27 02:36:00,142.755,142.78,142.72,142.72,104800000.0
2009-03-27 02:37:00,142.72,142.805,142.72,142.795,81800000.0
2009-03-27 02:38:00,142.795,142.81,142.76,142.78,110400000.0
2009-03-27 02:39:00,142.775,142.775,142.66,142.735,48000000.0
2009-03-27 02:40:00,142.735,142.745,142.605,142.615,130800000.0
2009-03-27 02:41:00,142.625,142.63,142.565,142.565,40200000.0
2009-03-27 02:42:00,142.565,142.595,142.565,142.59,15800000.0
2009-03-27 02:43:00,142.58,142.615,142.545,142.6,94400000.0
2009-03-27 02:44:00,142.595,142.615,142.59,142.605,23400000.0
2009-03-27 02:45:00,142.6,142.6,142.445,142.445,153400000.0
2009-03-27 02:46:00,142.445,142.475,142.195,142.195,147800000.0
2009-03-27 02:47:00,142.19,142.405,142.185,142.4,127200000.0
2009-03-27 02:48:00,142.405,142.44,142.36,142.41,127000000.0
2009-03-27 02:49:00,142.435,142.46,142.395,142.415,55000000.0
2009-03-27 02:50:00,142.425,142.455,142.41,142.43,38800000.0
2009-03-27 02:51:00,142.435,142.49,142.435,142.485,79200000.0
2009-03-27 02:52:00,142.47,142.51,142.455,142.505,63800000.0
2009-03-27 02:53:00,142.525,142.525,142.47,142.485,52600000.0
2009-03-27 02:54:00,142.485,142.71,142.485,142.71,134400000.0
2009-03-27 02:55:00,142.725,142.785,142.715,142.74,175800000.0
2009-03-27 02:56:00,142.74,142.74,142.69,142.695,265000000.0
2009-03-27 02:57:00,142.69,142.69,142.5,142.53,155000000.0
2009-03-27 02:58:00,142.525,142.635,142.505,142.595,187400000.0
2009-03-27 02:59:00,142.59,142.63,142.575,142.585,157600000.0
2009-03-27 03:00:00,142.585,142.595,142.535,142.535,80800000.0
2009-03-27 03:01:00,142.52,142.535,142.475,142.505,52400000.0
2009-03-27 03:02:00,142.495,142.53,142.485,142.5,32000000.0
2009-03-27 03:03:00,142.505,142.51,142.47,142.51,14600000.0
2009-03-27 03:04:00,142.525,142.62,142.525,142.615,83400000.0
2009-03-27 03:05:00,142.615,142.615,142.565,142.6,109200000.0
2009-03-27 03:06:00,142.6,142.665,142.595,142.645,53000000.0
2009-03-27 03:07:00,142.66,142.74,142.65,142.735,43600000.0
2009-03-27 03:08:00,142.725,142.79,142.635,142.79,74400000.0
2009-03-27 03:09:00,142.79,142.83,142.705,142.755,154200000.0
2009-03-27 03:10:00,142.755,142.77,142.735,142.735,51800000.0
2009-03-27 03:11:00,142.74,142.74,142.65,142.685,231000000.0
2009-03-27 03:12:00,142.7,142.705,142.625,142.64,99600000.0
2009-03-27 03:13:00,142.645,142.645,142.64,142.645,75800000.0
2009-03-27 03:14:00,142.645,142.65,142.63,142.635,72800000.0
2009-03-27 03:15:00,142.645,142.65,142.615,142.615,93000000.0
2009-03-27 03:16:00,142.63,142.63,142.58,142.585,135600000.0
2009-03-27 03:17:00,142.58,142.62,142.58,142.605,77000000.0
2009-03-27 03:18:00,142.59,142.695,142.59,142.695,124800000.0
2009-03-27 03:19:00,142.695,142.715,142.645,142.67,129800000.0
2009-03-27 03:20:00,142.675,142.785,142.675,142.73,141200000.0
2009-03-27 03:21:00,142.765,142.85,142.74,142.805,187600000.0
2009-03-27 03:22:00,142.795,142.875,142.755,142.8,128000000.0
2009-03-27 03:23:00,142.805,142.815,142.725,142.75,95600000.0
2009-03-27 03:24:00,142.745,142.855,142.74,142.815,102200000.0
2009-03-27 03:25:00,142.81,142.815,142.715,142.715,82200000.0
2009-03-27 03:26:00,142.73,142.745,142.71,142.715,65600000.0
2009-03-27 03:27:00,142.73,142.76,142.725,142.755,28400000.0
2009-03-27 03:28:00,142.755,142.825,142.72,142.795,74000000.0
2009-03-27 03:29:00,142.805,142.88,142.785,142.88,70200000.0
2009-03-27 03:30:00,142.885,142.915,142.795,142.805,189200000.0
2009-03-27 03:31:00,142.8,142.85,142.79,142.83,204400000.0
2009-03-27 03:32:00,142.83,142.84,142.805,142.815,89400000.0
2009-03-27 03:33:00,142.82,142.835,142.78,142.78,191000000.0
2009-03-27 03:34:00,142.78,142.78,142.705,142.725,139600000.0
2009-03-27 03:35:00,142.725,142.745,142.725,142.73,139200000.0
2009-03-27 03:36:00,142.725,142.755,142.725,142.73,87200000.0
2009-03-27 03:37:00,142.73,142.75,142.69,142.71,95000000.0
2009-03-27 03:38:00,142.705,142.715,142.66,142.69,134400000.0
2009-03-27 03:39:00,142.695,142.705,142.68,142.69,76600000.0
2009-03-27 03:40:00,142.695,142.71,142.675,142.68,48200000.0
2009-03-27 03:41:00,142.68,142.765,142.68,142.755,139600000.0
2009-03-27 03:42:00,142.755,142.755,142.725,142.725,74600000.0
2009-03-27 03:43:00,142.705,142.735,142.7,142.715,46600000.0
2009-03-27 03:44:00,142.72,142.785,142.715,142.74,49000000.0
2009-03-27 03:45:00,142.74,142.79,142.73,142.735,118800000.0
2009-03-27 03:46:00,142.735,142.735,142.68,142.715,100800000.0
2009-03-27 03:47:00,142.73,142.75,142.71,142.71,27000000.0
2009-03-27 03:48:00,142.71,142.755,142.705,142.74,78000000.0
2009-03-27 03:49:00,142.745,142.75,142.72,142.745,36200000.0
2009-03-27 03:50:00,142.75,142.75,142.665,142.675,61200000.0
2009-03-27 03:51:00,142.68,142.68,142.6,142.645,46800000.0
2009-03-27 03:52:00,142.65,142.675,142.645,142.655,36000000.0
2009-03-27 03:53:00,142.655,142.665,142.65,142.655,16000000.0
2009-03-27 03:54:00,142.65,142.66,142.64,142.65,20000000.0
2009-03-27 03:55:00,142.655,142.665,142.655,142.66,7000000.0
2009-03-27 03:56:00,142.655,142.655,142.65,142.65,6400000.0
2009-03-27 03:57:00,142.645,142.66,142.645,142.655,30600000.0
2009-03-27 03:58:00,142.66,142.68,142.66,142.665,28600000.0
2009-03-27 03:59:00,142.66,142.665,142.595,142.615,47700000.0
2009-03-27 04:00:00,142.62,142.68,142.62,142.68,62800000.0
2009-03-27 04:01:00,142.675,142.69,142.615,142.615,50600000.0
2009-03-27 04:02:00,142.605,142.615,142.605,142.615,18800000.0
2009-03-27 04:03:00,142.61,142.63,142.61,142.63,14400000.0
2009-03-27 04:04:00,142.625,142.625,142.58,142.605,123200000.0
2009-03-27 04:05:00,142.605,142.62,142.6,142.605,71600000.0
2009-03-27 04:06:00,142.605,142.62,142.56,142.57,72600000.0
2009-03-27 04:07:00,142.57,142.575,142.535,142.57,30800000.0
2009-03-27 04:08:00,142.575,142.575,142.525,142.525,42000000.0
2009-03-27 04:09:00,142.53,142.53,142.43,142.46,62600000.0
2009-03-27 04:10:00,142.45,142.475,142.425,142.47,73800000.0
2009-03-27 04:11:00,142.47,142.48,142.44,142.44,21600000.0
2009-03-27 04:12:00,142.435,142.455,142.41,142.41,62200000.0
2009-03-27 04:13:00,142.415,142.415,142.375,142.38,167200000.0
2009-03-27 04:14:00,142.38,142.405,142.38,142.39,133200000.0
2009-03-27 04:15:00,142.385,142.42,142.385,142.415,88400000.0
2009-03-27 04:16:00,142.42,142.44,142.42,142.435,29800000.0
2009-03-27 04:17:00,142.43,142.45,142.42,142.445,72200000.0
2009-03-27 04:18:00,142.445,142.455,142.39,142.4,73200000.0
2009-03-27 04:19:00,142.405,142.43,142.39,142.425,81000000.0
2009-03-27 04:20:00,142.415,142.42,142.39,142.4,43200000.0
2009-03-27 04:21:00,142.41,142.415,142.38,142.4,45200000.0
2009-03-27 04:22:00,142.41,142.435,142.41,142.415,61800000.0
2009-03-27 04:23:00,142.425,142.505,142.39,142.485,74600000.0
2009-03-27 04:24:00,142.415,142.505,142.405,142.42,144000000.0
2009-03-27 04:25:00,142.415,142.42,142.39,142.4,139400000.0
2009-03-27 04:26:00,142.4,142.425,142.37,142.4,57000000.0
2009-03-27 04:27:00,142.4,142.405,142.39,142.395,13000000.0
2009-03-27 04:28:00,142.405,142.455,142.405,142.445,33000000.0
2009-03-27 04:29:00,142.445,142.45,142.445,142.445,14400000.0
2009-03-27 04:30:00,142.44,142.44,142.4,142.415,32800000.0
2009-03-27 04:31:00,142.4,142.43,142.4,142.41,27200000.0
2009-03-27 04:32:00,142.4,142.42,142.4,142.41,65200000.0
2009-03-27 04:33:00,142.43,142.43,142.375,142.375,45200000.0
2009-03-27 04:34:00,142.36,142.415,142.36,142.375,110000000.0
2009-03-27 04:35:00,142.38,142.44,142.38,142.41,48000000.0
2009-03-27 04:36:00,142.41,142.41,142.405,142.405,8600000.0
2009-03-27 04:37:00,142.41,142.435,142.41,142.41,28600000.0
2009-03-27 04:38:00,142.42,142.455,142.415,142.45,18200000.0
2009-03-27 04:39:00,142.45,142.485,142.445,142.485,57200000.0
2009-03-27 04:40:00,142.495,142.5,142.45,142.465,22000000.0
2009-03-27 04:41:00,142.455,142.455,142.455,142.455,3200000.0
2009-03-27 04:42:00,142.455,142.48,142.45,142.47,32200000.0
2009-03-27 04:43:00,142.47,142.47,142.46,142.465,11800000.0
2009-03-27 04:44:00,142.47,142.495,142.465,142.485,14000000.0
2009-03-27 04:45:00,142.49,142.515,142.49,142.515,25000000.0
2009-03-27 04:46:00,142.5,142.54,142.49,142.53,68000000.0
2009-03-27 04:47:00,142.54,142.555,142.5,142.555,64200000.0
2009-03-27 04:48:00,142.56,142.57,142.545,142.545,39800000.0
2009-03-27 04:49:00,142.545,142.545,142.515,142.535,81000000.0
2009-03-27 04:50:00,142.53,142.555,142.52,142.545,118400000.0
2009-03-27 04:51:00,142.545,142.545,142.455,142.475,91000000.0
2009-03-27 04:52:00,142.465,142.48,142.455,142.47,32000000.0
2009-03-27 04:53:00,142.47,142.47,142.44,142.445,60000000.0
2009-03-27 04:54:00,142.445,142.455,142.38,142.405,68600000.0
2009-03-27 04:55:00,142.41,142.435,142.365,142.385,60600000.0
2009-03-27 04:56:00,142.39,142.45,142.39,142.445,91800000.0
2009-03-27 04:57:00,142.44,142.45,142.415,142.44,63000000.0
2009-03-27 04:58:00,142.44,142.445,142.395,142.42,120200000.0
2009-03-27 04:59:00,142.42,142.42,142.37,142.375,89200000.0
2009-03-27 05:00:00,142.4,142.4,142.285,142.33,78800000.0
2009-03-27 05:01:00,142.335,142.405,142.33,142.34,108800000.0
2009-03-27 05:02:00,142.335,142.34,142.29,142.29,50400000.0
2009-03-27 05:03:00,142.29,142.315,142.245,142.31,99800000.0
2009-03-27 05:04:00,142.305,142.345,142.305,142.32,54000000.0
2009-03-27 05:05:00,142.325,142.34,142.3,142.335,60000000.0
2009-03-27 05:06:00,142.335,142.415,142.335,142.415,59800000.0
2009-03-27 05:07:00,142.42,142.435,142.3,142.325,60400000.0
2009-03-27 05:08:00,142.325,142.405,142.325,142.395,38000000.0
2009-03-27 05:09:00,142.39,142.405,142.36,142.365,25000000.0
2009-03-27 05:10:00,142.365,142.46,142.365,142.435,52000000.0
2009-03-27 05:11:00,142.42,142.42,142.38,142.385,33000000.0
2009-03-27 05:12:00,142.38,142.41,142.345,142.395,35000000.0
2009-03-27 05:13:00,142.395,142.4,142.37,142.4,17000000.0
2009-03-27 05:14:00,142.415,142.445,142.405,142.415,34400000.0
2009-03-27 05:15:00,142.41,142.41,142.385,142.39,27000000.0
2009-03-27 05:16:00,142.375,142.375,142.36,142.37,17000000.0
2009-03-27 05:17:00,142.37,142.385,142.365,142.365,20600000.0
2009-03-27 05:18:00,142.37,142.39,142.37,142.38,8000000.0
2009-03-27 05:19:00,142.375,142.38,142.375,142.375,4000000.0
2009-03-27 05:20:00,142.38,142.385,142.365,142.365,17000000.0
2009-03-27 05:21:00,142.36,142.375,142.355,142.375,23800000.0
2009-03-27 05:22:00,142.37,142.39,142.37,142.39,47000000.0
2009-03-27 05:23:00,142.385,142.39,142.38,142.39,16000000.0
2009-03-27 05:24:00,142.39,142.39,142.375,142.38,12000000.0
2009-03-27 05:25:00,142.38,142.38,142.3,142.32,55400000.0
2009-03-27 05:26:00,142.32,142.32,142.29,142.305,39200000.0
2009-03-27 05:27:00,142.3,142.31,142.27,142.27,30400000.0
2009-03-27 05:28:00,142.285,142.295,142.27,142.28,28800000.0
2009-03-27 05:29:00,142.29,142.3,142.265,142.29,63800000.0
2009-03-27 05:30:00,142.285,142.3,142.245,142.245,77600000.0
2009-03-27 05:31:00,142.235,142.25,142.235,142.24,37800000.0
2009-03-27 05:32:00,142.245,142.27,142.18,142.215,64000000.0
2009-03-27 05:33:00,142.18,142.25,142.18,142.25,50200000.0
2009-03-27 05:34:00,142.25,142.325,142.245,142.325,22000000.0
2009-03-27 05:35:00,142.335,142.335,142.31,142.31,12000000.0
2009-03-27 05:36:00,142.31,142.355,142.3,142.355,25800000.0
2009-03-27 05:37:00,142.345,142.35,142.32,142.335,29600000.0
2009-03-27 05:38:00,142.335,142.335,142.32,142.33,16800000.0
2009-03-27 05:39:00,142.335,142.34,142.33,142.34,18200000.0
2009-03-27 05:40:00,142.335,142.34,142.275,142.32,24400000.0
2009-03-27 05:41:00,142.315,142.315,142.31,142.31,4000000.0
2009-03-27 05:42:00,142.315,142.33,142.31,142.33,16200000.0
2009-03-27 05:43:00,142.33,142.33,142.285,142.285,44000000.0
2009-03-27 05:44:00,142.295,142.31,142.295,142.3,37600000.0
2009-03-27 05:45:00,142.3,142.31,142.29,142.29,16800000.0
2009-03-27 05:46:00,142.29,142.29,142.275,142.29,24200000.0
2009-03-27 05:47:00,142.295,142.295,142.245,142.245,55400000.0
2009-03-27 05:48:00,142.22,142.245,142.205,142.24,48400000.0
2009-03-27 05:49:00,142.24,142.26,142.23,142.245,71800000.0
2009-03-27 05:50:00,142.255,142.29,142.255,142.29,37000000.0
2009-03-27 05:51:00,142.3,142.3,142.26,142.275,11800000.0
2009-03-27 05:52:00,142.28,142.28,142.245,142.26,11000000.0
2009-03-27 05:53:00,142.25,142.29,142.235,142.28,35800000.0
2009-03-27 05:54:00,142.255,142.27,142.23,142.23,40200000.0
2009-03-27 05:55:00,142.245,142.28,142.245,142.28,28600000.0
2009-03-27 05:56:00,142.295,142.3,142.26,142.275,44200000.0
2009-03-27 05:57:00,142.28,142.315,142.26,142.31,59600000.0
2009-03-27 05:58:00,142.31,142.335,142.305,142.335,89800000.0
2009-03-27 05:59:00,142.335,142.445,142.33,142.43,85800000.0
2009-03-27 06:00:00,142.39,142.415,142.38,142.4,50400000.0
2009-03-27 06:01:00,142.4,142.45,142.4,142.435,101200000.0
2009-03-27 06:02:00,142.435,142.44,142.42,142.42,35200000.0
2009-03-27 06:03:00,142.42,142.435,142.42,142.435,11800000.0
2009-03-27 06:04:00,142.43,142.455,142.43,142.445,35800000.0
2009-03-27 06:05:00,142.445,142.455,142.38,142.39,35000000.0
2009-03-27 06:06:00,142.385,142.4,142.385,142.4,45400000.0
2009-03-27 06:07:00,142.405,142.42,142.355,142.365,86800000.0
2009-03-27 06:08:00,142.365,142.4,142.36,142.4,34800000.0
2009-03-27 06:09:00,142.395,142.435,142.385,142.425,55000000.0
2009-03-27 06:10:00,142.435,142.45,142.41,142.41,58400000.0
2009-03-27 06:11:00,142.405,142.42,142.38,142.395,29800000.0
2009-03-27 06:12:00,142.395,142.435,142.39,142.415,25400000.0
2009-03-27 06:13:00,142.425,142.44,142.41,142.425,11000000.0
2009-03-27 06:14:00,142.42,142.42,142.375,142.38,15600000.0
2009-03-27 06:15:00,142.385,142.385,142.375,142.385,14800000.0
2009-03-27 06:16:00,142.38,142.42,142.375,142.375,61000000.0
2009-03-27 06:17:00,142.38,142.38,142.315,142.34,94200000.0
2009-03-27 06:18:00,142.34,142.395,142.325,142.325,41800000.0
2009-03-27 06:19:00,142.325,142.325,142.29,142.3,62400000.0
2009-03-27 06:20:00,142.305,142.305,142.265,142.29,66200000.0
2009-03-27 06:21:00,142.295,142.335,142.295,142.325,11000000.0
2009-03-27 06:22:00,142.33,142.425,142.32,142.41,60600000.0
2009-03-27 06:23:00,142.415,142.44,142.395,142.4,129800000.0
2009-03-27 06:24:00,142.405,142.44,142.375,142.42,139200000.0
2009-03-27 06:25:00,142.42,142.42,142.365,142.39,57200000.0
2009-03-27 06:26:00,142.34,142.365,142.34,142.36,9400000.0
2009-03-27 06:27:00,142.345,142.375,142.345,142.365,23600000.0
2009-03-27 06:28:00,142.365,142.395,142.345,142.355,46200000.0
2009-03-27 06:29:00,142.36,142.405,142.355,142.4,56000000.0
2009-03-27 06:30:00,142.405,142.415,142.37,142.375,48400000.0
2009-03-27 06:31:00,142.375,142.39,142.365,142.365,62800000.0
2009-03-27 06:32:00,142.36,142.36,142.35,142.355,9400000.0
2009-03-27 06:33:00,142.345,142.36,142.345,142.36,5000000.0
2009-03-27 06:34:00,142.36,142.365,142.345,142.35,19000000.0
2009-03-27 06:35:00,142.35,142.4,142.335,142.36,32800000.0
2009-03-27 06:36:00,142.35,142.35,142.31,142.345,55800000.0
2009-03-27 06:37:00,142.345,142.35,142.335,142.35,36600000.0
2009-03-27 06:38:00,142.345,142.345,142.32,142.335,30800000.0
2009-03-27 06:39:00,142.335,142.34,142.32,142.32,24200000.0
2009-03-27 06:40:00,142.325,142.34,142.305,142.33,64600000.0
2009-03-27 06:41:00,142.345,142.375,142.34,142.375,32000000.0
2009-03-27 06:42:00,142.37,142.375,142.32,142.355,42600000.0
2009-03-27 06:43:00,142.36,142.375,142.35,142.36,34800000.0
2009-03-27 06:44:00,142.36,142.375,142.335,142.345,32600000.0
2009-03-27 06:45:00,142.345,142.355,142.325,142.33,15000000.0
2009-03-27 06:46:00,142.325,142.34,142.3,142.335,47200000.0
2009-03-27 06:47:00,142.335,142.41,142.33,142.395,62600000.0
2009-03-27 06:48:00,142.41,142.415,142.335,142.35,95400000.0
2009-03-27 06:49:00,142.335,142.38,142.31,142.38,60400000.0
2009-03-27 06:50:00,142.38,142.41,142.365,142.375,43600000.0
2009-03-27 06:51:00,142.375,142.445,142.355,142.435,146200000.0
2009-03-27 06:52:00,142.43,142.435,142.4,142.41,37800000.0
2009-03-27 06:53:00,142.41,142.415,142.37,142.415,39800000.0
2009-03-27 06:54:00,142.415,142.425,142.37,142.415,75300000.0
2009-03-27 06:55:00,142.42,142.42,142.345,142.395,43200000.0
2009-03-27 06:56:00,142.395,142.405,142.39,142.405,34000000.0
2009-03-27 06:57:00,142.4,142.41,142.38,142.385,25600000.0
2009-03-27 06:58:00,142.39,142.42,142.38,142.42,27000000.0
2009-03-27 06:59:00,142.42,142.44,142.375,142.43,90800000.0
2009-03-27 07:00:00,142.43,142.44,142.415,142.43,100600000.0
2009-03-27 07:01:00,142.44,142.445,142.425,142.435,70200000.0
2009-03-27 07:02:00,142.43,142.44,142.42,142.425,57200000.0
2009-03-27 07:03:00,142.43,142.435,142.4,142.42,86400000.0
2009-03-27 07:04:00,142.42,142.445,142.42,142.43,93000000.0
2009-03-27 07:05:00,142.445,142.445,142.42,142.425,73800000.0
2009-03-27 07:06:00,142.42,142.425,142.42,142.425,2000000.0
2009-03-27 07:07:00,142.415,142.425,142.415,142.425,32000000.0
2009-03-27 07:08:00,142.425,142.43,142.4,142.43,43400000.0
2009-03-27 07:09:00,142.425,142.425,142.395,142.4,48800000.0
2009-03-27 07:10:00,142.4,142.405,142.36,142.385,23600000.0
2009-03-27 07:11:00,142.395,142.405,142.38,142.395,53800000.0
2009-03-27 07:12:00,142.395,142.395,142.375,142.385,29800000.0
2009-03-27 07:13:00,142.38,142.38,142.38,142.38,1000000.0
2009-03-27 07:14:00,142.39,142.4,142.345,142.345,51000000.0
2009-03-27 07:15:00,142.345,142.35,142.34,142.345,19800000.0
2009-03-27 07:16:00,142.35,142.365,142.345,142.365,11800000.0
2009-03-27 07:17:00,142.36,142.385,142.355,142.375,19000000.0
2009-03-27 07:18:00,142.375,142.39,142.37,142.39,42600000.0
2009-03-27 07:19:00,142.39,142.39,142.38,142.38,9000000.0
2009-03-27 07:20:00,142.39,142.4,142.37,142.375,16000000.0
2009-03-27 07:21:00,142.38,142.41,142.375,142.41,14000000.0
2009-03-27 07:22:00,142.415,142.415,142.41,142.415,9000000.0
2009-03-27 07:23:00,142.43,142.43,142.425,142.43,9000000.0
2009-03-27 07:24:00,142.435,142.46,142.405,142.455,59000000.0
2009-03-27 07:25:00,142.455,142.475,142.43,142.47,57000000.0
2009-03-27 07:26:00,142.475,142.535,142.47,142.525,61000000.0
2009-03-27 07:27:00,142.52,142.555,142.515,142.545,42600000.0
2009-03-27 07:28:00,142.545,142.59,142.54,142.58,77400000.0
2009-03-27 07:29:00,142.575,142.575,142.54,142.555,84000000.0
2009-03-27 07:30:00,142.55,142.555,142.525,142.535,31200000.0
2009-03-27 07:31:00,142.53,142.555,142.49,142.52,45600000.0
2009-03-27 07:32:00,142.52,142.53,142.46,142.495,31200000.0
2009-03-27 07:33:00,142.495,142.55,142.485,142.54,37600000.0
2009-03-27 07:34:00,142.535,142.565,142.52,142.535,18800000.0
2009-03-27 07:35:00,142.535,142.55,142.525,142.525,37600000.0
2009-03-27 07:36:00,142.525,142.53,142.465,142.495,122800000.0
2009-03-27 07:37:00,142.495,142.515,142.475,142.51,80000000.0
2009-03-27 07:38:00,142.51,142.52,142.475,142.485,70600000.0
2009-03-27 07:39:00,142.485,142.555,142.465,142.545,108400000.0
2009-03-27 07:40:00,142.54,142.55,142.49,142.495,65800000.0
2009-03-27 07:41:00,142.475,142.52,142.47,142.52,63200000.0
2009-03-27 07:42:00,142.53,142.55,142.52,142.525,73200000.0
2009-03-27 07:43:00,142.525,142.525,142.52,142.525,17600000.0
2009-03-27 07:44:00,142.52,142.535,142.49,142.51,88000000.0
2009-03-27 07:45:00,142.535,142.56,142.47,142.485,109600000.0
2009-03-27 07:46:00,142.49,142.52,142.49,142.51,36400000.0
2009-03-27 07:47:00,142.51,142.51,142.43,142.43,44800000.0
2009-03-27 07:48:00,142.445,142.445,142.41,142.44,61000000.0
2009-03-27 07:49:00,142.44,142.49,142.43,142.43,73200000.0
2009-03-27 07:50:00,142.42,142.42,142.405,142.41,33600000.0
2009-03-27 07:51:00,142.385,142.395,142.355,142.385,31600000.0
2009-03-27 07:52:00,142.39,142.425,142.39,142.42,19000000.0
2009-03-27 07:53:00,142.405,142.405,142.39,142.39,6000000.0
2009-03-27 07:54:00,142.395,142.4,142.39,142.39,11000000.0
2009-03-27 07:55:00,142.385,142.39,142.385,142.39,5000000.0
2009-03-27 07:56:00,142.375,142.405,142.375,142.405,14000000.0
2009-03-27 07:57:00,142.4,142.4,142.37,142.385,40400000.0
2009-03-27 07:58:00,142.375,142.375,142.345,142.365,42000000.0
2009-03-27 07:59:00,142.365,142.365,142.31,142.35,97400000.0
2009-03-27 08:00:00,142.36,142.435,142.32,142.345,107000000.0
2009-03-27 08:01:00,142.35,142.425,142.35,142.405,106000000.0
2009-03-27 08:02:00,142.41,142.415,142.37,142.395,51300000.0
2009-03-27 08:03:00,142.385,142.39,142.36,142.375,55600000.0
2009-03-27 08:04:00,142.375,142.4,142.375,142.39,49200000.0
2009-03-27 08:05:00,142.39,142.39,142.17,142.18,113000000.0
2009-03-27 08:06:00,142.215,142.27,142.18,142.205,188800000.0
2009-03-27 08:07:00,142.21,142.21,141.98,142.085,182200000.0
2009-03-27 08:08:00,142.075,142.165,142.055,142.14,202400000.0
2009-03-27 08:09:00,142.145,142.18,142.13,142.14,132000000.0
2009-03-27 08:10:00,142.14,142.235,142.13,142.235,75800000.0
2009-03-27 08:11:00,142.24,142.255,142.19,142.21,138200000.0
2009-03-27 08:12:00,142.175,142.245,142.175,142.195,160600000.0
2009-03-27 08:13:00,142.21,142.21,142.17,142.21,49800000.0
2009-03-27 08:14:00,142.225,142.26,142.225,142.225,27800000.0
2009-03-27 08:15:00,142.22,142.26,142.22,142.225,49200000.0
2009-03-27 08:16:00,142.225,142.325,142.225,142.27,82600000.0
2009-03-27 08:17:00,142.27,142.27,142.12,142.125,106100000.0
2009-03-27 08:18:00,142.115,142.195,142.115,142.175,74200000.0
2009-03-27 08:19:00,142.17,142.185,142.105,142.14,76200000.0
2009-03-27 08:20:00,142.14,142.14,142.085,142.12,63400000.0
2009-03-27 08:21:00,142.115,142.14,142.035,142.035,33600000.0
2009-03-27 08:22:00,142.045,142.045,141.94,141.965,97800000.0
2009-03-27 08:23:00,141.965,141.965,141.785,141.82,138000000.0
2009-03-27 08:24:00,141.835,141.87,141.795,141.845,148400000.0
2009-03-27 08:25:00,141.86,141.89,141.815,141.855,143600000.0
2009-03-27 08:26:00,141.86,141.865,141.75,141.755,133800000.0
2009-03-27 08:27:00,141.755,141.755,141.655,141.69,108400000.0
2009-03-27 08:28:00,141.685,141.725,141.685,141.715,114800000.0
2009-03-27 08:29:00,141.715,141.755,141.705,141.755,122400000.0
2009-03-27 08:30:00,141.75,141.775,141.74,141.74,47200000.0
2009-03-27 08:31:00,141.75,141.75,141.62,141.63,86200000.0
2009-03-27 08:32:00,141.63,141.63,141.53,141.59,186400000.0
2009-03-27 08:33:00,141.61,141.61,141.54,141.6,89800000.0
2009-03-27 08:34:00,141.605,141.615,141.535,141.565,89000000.0
2009-03-27 08:35:00,141.575,141.61,141.575,141.605,43400000.0
2009-03-27 08:36:00,141.605,141.68,141.585,141.665,172600000.0
2009-03-27 08:37:00,141.66,141.69,141.65,141.69,101200000.0
2009-03-27 08:38:00,141.69,141.695,141.65,141.66,44800000.0
2009-03-27 08:39:00,141.705,141.705,141.625,141.63,115800000.0
2009-03-27 08:40:00,141.605,141.605,141.4,141.51,332800000.0
2009-03-27 08:41:00,141.49,141.605,141.48,141.595,287400000.0
2009-03-27 08:42:00,141.54,141.585,141.495,141.565,174200000.0
2009-03-27 08:43:00,141.57,141.6,141.5,141.5,129200000.0
2009-03-27 08:44:00,141.505,141.51,141.34,141.43,182000000.0
2009-03-27 08:45:00,141.445,141.45,141.28,141.315,282000000.0
2009-03-27 08:46:00,141.325,141.325,141.225,141.27,248100000.0
2009-03-27 08:47:00,141.28,141.35,141.28,141.305,87800000.0
2009-03-27 08:48:00,141.3,141.34,141.275,141.32,122800000.0
2009-03-27 08:49:00,141.32,141.4,141.31,141.4,76400000.0
2009-03-27 08:50:00,141.4,141.45,141.4,141.44,107200000.0
2009-03-27 08:51:00,141.44,141.47,141.425,141.465,51000000.0
2009-03-27 08:52:00,141.47,141.485,141.405,141.415,60000000.0
2009-03-27 08:53:00,141.42,141.475,141.415,141.46,61400000.0
2009-03-27 08:54:00,141.46,141.47,141.44,141.455,77400000.0
2009-03-27 08:55:00,141.455,141.455,141.42,141.435,115200000.0
2009-03-27 08:56:00,141.435,141.455,141.41,141.455,102600000.0
2009-03-27 08:57:00,141.445,141.45,141.375,141.375,108600000.0
2009-03-27 08:58:00,141.38,141.405,141.365,141.385,53200000.0
2009-03-27 08:59:00,141.39,141.455,141.39,141.445,90800000.0
2009-03-27 09:00:00,141.445,141.46,141.41,141.46,44600000.0
2009-03-27 09:01:00,141.46,141.48,141.46,141.48,34000000.0
2009-03-27 09:02:00,141.48,141.505,141.46,141.475,42400000.0
2009-03-27 09:03:00,141.475,141.53,141.465,141.525,53800000.0
2009-03-27 09:04:00,141.52,141.54,141.51,141.535,39600000.0
2009-03-27 09:05:00,141.535,141.555,141.515,141.54,37400000.0
2009-03-27 09:06:00,141.555,141.595,141.55,141.575,49600000.0
2009-03-27 09:07:00,141.585,141.62,141.555,141.61,75600000.0
2009-03-27 09:08:00,141.61,141.655,141.61,141.65,84000000.0
2009-03-27 09:09:00,141.655,141.74,141.645,141.74,93000000.0
2009-03-27 09:10:00,141.74,141.79,141.74,141.78,84800000.0
2009-03-27 09:11:00,141.775,141.775,141.72,141.735,68800000.0
2009-03-27 09:12:00,141.735,141.755,141.72,141.735,67600000.0
2009-03-27 09:13:00,141.75,141.755,141.715,141.725,71000000.0
2009-03-27 09:14:00,141.73,141.73,141.675,141.705,93000000.0
2009-03-27 09:15:00,141.71,141.71,141.62,141.62,181000000.0
2009-03-27 09:16:00,141.615,141.62,141.53,141.545,71600000.0
2009-03-27 09:17:00,141.545,141.545,141.46,141.465,49600000.0
2009-03-27 09:18:00,141.465,141.475,141.335,141.36,103400000.0
2009-03-27 09:19:00,141.325,141.325,141.27,141.305,209200000.0
2009-03-27 09:20:00,141.305,141.305,141.215,141.265,232400000.0
2009-03-27 09:21:00,141.27,141.275,141.23,141.26,48000000.0
2009-03-27 09:22:00,141.275,141.375,141.275,141.37,210800000.0
2009-03-27 09:23:00,141.365,141.365,141.325,141.335,165000000.0
2009-03-27 09:24:00,141.335,141.345,141.315,141.335,63600000.0
2009-03-27 09:25:00,141.335,141.37,141.33,141.355,86200000.0
2009-03-27 09:26:00,141.35,141.38,141.325,141.365,92800000.0
2009-03-27 09:27:00,141.36,141.365,141.315,141.34,75600000.0
2009-03-27 09:28:00,141.345,141.36,141.335,141.34,27600000.0
2009-03-27 09:29:00,141.335,141.335,141.27,141.305,240000000.0
2009-03-27 09:30:00,141.3,141.335,141.28,141.295,119200000.0
2009-03-27 09:31:00,141.29,141.365,141.26,141.365,133600000.0
2009-03-27 09:32:00,141.34,141.38,141.335,141.38,80200000.0
2009-03-27 09:33:00,141.37,141.52,141.37,141.5,132200000.0
2009-03-27 09:34:00,141.49,141.5,141.405,141.44,176200000.0
2009-03-27 09:35:00,141.435,141.45,141.39,141.445,268400000.0
2009-03-27 09:36:00,141.43,141.475,141.43,141.445,194800000.0
2009-03-27 09:37:00,141.45,141.46,141.37,141.41,416100000.0
2009-03-27 09:38:00,141.41,141.43,141.385,141.385,188600000.0
2009-03-27 09:39:00,141.385,141.43,141.355,141.41,153600000.0
2009-03-27 09:40:00,141.415,141.45,141.385,141.42,114200000.0
2009-03-27 09:41:00,141.425,141.53,141.4,141.475,216000000.0
2009-03-27 09:42:00,141.49,141.53,141.45,141.45,186400000.0
2009-03-27 09:43:00,141.435,141.445,141.38,141.4,92000000.0
2009-03-27 09:44:00,141.41,141.415,141.325,141.375,238800000.0
2009-03-27 09:45:00,141.37,141.38,141.255,141.255,159000000.0
2009-03-27 09:46:00,141.25,141.26,141.125,141.185,201000000.0
2009-03-27 09:47:00,141.21,141.23,141.085,141.145,185400000.0
2009-03-27 09:48:00,141.15,141.245,141.14,141.245,227000000.0
2009-03-27 09:49:00,141.245,141.395,141.245,141.395,221000000.0
2009-03-27 09:50:00,141.395,141.455,141.39,141.44,160800000.0
2009-03-27 09:51:00,141.435,141.44,141.375,141.405,159200000.0
2009-03-27 09:52:00,141.41,141.415,141.38,141.385,194200000.0
2009-03-27 09:53:00,141.385,141.405,141.37,141.39,131800000.0
2009-03-27 09:54:00,141.4,141.44,141.395,141.44,98800000.0
2009-03-27 09:55:00,141.435,141.535,141.385,141.515,135200000.0
2009-03-27 09:56:00,141.52,141.555,141.5,141.515,191400000.0
2009-03-27 09:57:00,141.515,141.515,141.4,141.41,185600000.0
2009-03-27 09:58:00,141.405,141.405,141.26,141.285,114800000.0
2009-03-27 09:59:00,141.285,141.325,141.285,141.32,173000000.0
2009-03-27 10:00:00,141.32,141.37,141.29,141.33,361800000.0
2009-03-27 10:01:00,141.33,141.36,141.315,141.32,96400000.0
2009-03-27 10:02:00,141.32,141.32,141.24,141.28,126600000.0
2009-03-27 10:03:00,141.275,141.36,141.27,141.27,140400000.0
2009-03-27 10:04:00,141.27,141.28,141.175,141.175,222200000.0
2009-03-27 10:05:00,141.17,141.17,141.03,141.065,224500000.0
2009-03-27 10:06:00,141.08,141.18,141.06,141.105,167200000.0
2009-03-27 10:07:00,141.11,141.13,141.045,141.09,270600000.0
2009-03-27 10:08:00,141.08,141.09,141.02,141.045,207000000.0
2009-03-27 10:09:00,141.04,141.155,141.02,141.155,256800000.0
2009-03-27 10:10:00,141.155,141.215,141.14,141.14,193600000.0
2009-03-27 10:11:00,141.135,141.135,141.075,141.08,107000000.0
2009-03-27 10:12:00,141.08,141.095,141.055,141.07,155800000.0
2009-03-27 10:13:00,141.07,141.15,141.06,141.125,153600000.0
2009-03-27 10:14:00,141.135,141.165,141.115,141.15,140800000.0
2009-03-27 10:15:00,141.15,141.22,141.14,141.195,120200000.0
2009-03-27 10:16:00,141.21,141.225,141.165,141.205,132400000.0
2009-03-27 10:17:00,141.205,141.29,141.205,141.29,57800000.0
2009-03-27 10:18:00,141.295,141.31,141.265,141.285,100200000.0
2009-03-27 10:19:00,141.29,141.38,141.29,141.36,173000000.0
2009-03-27 10:20:00,141.355,141.37,141.34,141.35,83800000.0
2009-03-27 10:21:00,141.35,141.36,141.29,141.29,79400000.0
2009-03-27 10:22:00,141.295,141.36,141.275,141.335,233600000.0
2009-03-27 10:23:00,141.355,141.54,141.315,141.53,367400000.0
2009-03-27 10:24:00,141.54,141.62,141.48,141.615,347600000.0
2009-03-27 10:25:00,141.615,141.615,141.495,141.51,471400000.0
2009-03-27 10:26:00,141.515,141.52,141.475,141.48,231400000.0
2009-03-27 10:27:00,141.48,141.53,141.48,141.515,113400000.0
2009-03-27 10:28:00,141.515,141.53,141.48,141.48,134000000.0
2009-03-27 10:29:00,141.485,141.525,141.475,141.505,165400000.0
2009-03-27 10:30:00,141.5,141.505,141.435,141.435,94600000.0
2009-03-27 10:31:00,141.43,141.54,141.425,141.53,203400000.0
2009-03-27 10:32:00,141.53,141.53,141.49,141.5,104400000.0
2009-03-27 10:33:00,141.505,141.51,141.465,141.5,156400000.0
2009-03-27 10:34:00,141.505,141.505,141.445,141.465,131400000.0
2009-03-27 10:35:00,141.475,141.495,141.465,141.49,73800000.0
2009-03-27 10:36:00,141.49,141.5,141.485,141.485,180200000.0
2009-03-27 10:37:00,141.49,141.525,141.485,141.485,183400000.0
2009-03-27 10:38:00,141.48,141.51,141.475,141.485,156400000.0
2009-03-27 10:39:00,141.485,141.515,141.46,141.51,141400000.0
2009-03-27 10:40:00,141.52,141.6,141.505,141.56,178600000.0
2009-03-27 10:41:00,141.55,141.64,141.54,141.64,101400000.0
2009-03-27 10:42:00,141.65,141.755,141.65,141.685,157800000.0
2009-03-27 10:43:00,141.685,141.71,141.65,141.65,94400000.0
2009-03-27 10:44:00,141.645,141.71,141.595,141.595,338200000.0
2009-03-27 10:45:00,141.595,141.625,141.565,141.565,122000000.0
2009-03-27 10:46:00,141.565,141.66,141.545,141.56,288000000.0
2009-03-27 10:47:00,141.575,141.575,141.54,141.56,167200000.0
2009-03-27 10:48:00,141.565,141.59,141.545,141.56,76800000.0
2009-03-27 10:49:00,141.56,141.585,141.535,141.585,171800000.0
2009-03-27 10:50:00,141.585,141.585,141.555,141.575,248200000.0
2009-03-27 10:51:00,141.575,141.595,141.57,141.585,128000000.0
2009-03-27 10:52:00,141.585,141.615,141.575,141.59,140000000.0
2009-03-27 10:53:00,141.585,141.65,141.585,141.61,118400000.0
2009-03-27 10:54:00,141.61,141.61,141.505,141.525,131800000.0
2009-03-27 10:55:00,141.52,141.525,141.445,141.46,251400000.0
2009-03-27 10:56:00,141.46,141.46,141.44,141.45,206000000.0
2009-03-27 10:57:00,141.45,141.45,141.395,141.4,146700000.0
2009-03-27 10:58:00,141.415,141.425,141.385,141.405,165600000.0
2009-03-27 10:59:00,141.405,141.41,141.31,141.315,252000000.0
2009-03-27 11:00:00,141.325,141.42,141.3,141.415,317900000.0
2009-03-27 11:01:00,141.415,141.435,141.39,141.4,68600000.0
2009-03-27 11:02:00,141.405,141.415,141.315,141.315,158000000.0
2009-03-27 11:03:00,141.325,141.325,141.26,141.29,166000000.0
2009-03-27 11:04:00,141.29,141.31,141.24,141.28,191800000.0
2009-03-27 11:05:00,141.285,141.345,141.28,141.32,193800000.0
2009-03-27 11:06:00,141.33,141.33,141.29,141.305,137400000.0
2009-03-27 11:07:00,141.305,141.385,141.3,141.37,111400000.0
2009-03-27 11:08:00,141.38,141.475,141.38,141.47,137800000.0
2009-03-27 11:09:00,141.47,141.485,141.42,141.425,164400000.0
2009-03-27 11:10:00,141.43,141.44,141.355,141.355,177600000.0
2009-03-27 11:11:00,141.355,141.405,141.355,141.395,130400000.0
2009-03-27 11:12:00,141.39,141.405,141.355,141.385,128800000.0
2009-03-27 11:13:00,141.385,141.395,141.29,141.355,248000000.0
2009-03-27 11:14:00,141.35,141.38,141.305,141.36,290600001.0
2009-03-27 11:15:00,141.35,141.355,141.285,141.295,231600000.0
2009-03-27 11:16:00,141.295,141.345,141.265,141.315,108800000.0
2009-03-27 11:17:00,141.315,141.375,141.31,141.315,114200000.0
2009-03-27 11:18:00,141.32,141.335,141.285,141.325,224200000.0
2009-03-27 11:19:00,141.325,141.405,141.325,141.405,75800000.0
2009-03-27 11:20:00,141.4,141.405,141.355,141.365,151400000.0
2009-03-27 11:21:00,141.365,141.365,141.175,141.19,268600000.0
2009-03-27 11:22:00,141.195,141.195,141.01,141.015,357000000.0
2009-03-27 11:23:00,141.015,141.015,140.85,140.88,500000000.0
2009-03-27 11:24:00,140.875,140.995,140.815,140.955,622800000.0
2009-03-27 11:25:00,140.95,140.965,140.85,140.885,533000000.0
2009-03-27 11:26:00,140.885,140.965,140.845,140.965,656800001.0
2009-03-27 11:27:00,140.95,141.125,140.95,141.085,675200000.0
2009-03-27 11:28:00,141.08,141.2,141.06,141.2,613800000.0
2009-03-27 11:29:00,141.195,141.195,141.075,141.095,441800000.0
2009-03-27 11:30:00,141.085,141.095,140.845,140.965,505300000.0
2009-03-27 11:31:00,140.965,141.045,140.855,140.855,387000000.0
2009-03-27 11:32:00,140.86,140.965,140.815,140.87,430200000.0
2009-03-27 11:33:00,140.855,140.875,140.735,140.825,413400001.0
2009-03-27 11:34:00,140.825,140.9,140.81,140.86,368800000.0
2009-03-27 11:35:00,140.87,140.955,140.805,140.93,406600000.0
2009-03-27 11:36:00,140.93,140.945,140.86,140.925,325600000.0
2009-03-27 11:37:00,140.93,140.945,140.865,140.945,240400000.0
2009-03-27 11:38:00,140.95,140.95,140.865,140.95,336000000.0
2009-03-27 11:39:00,140.95,140.965,140.885,140.9,547800000.0
2009-03-27 11:40:00,140.9,140.91,140.655,140.695,551000000.0
2009-03-27 11:41:00,140.695,140.775,140.685,140.735,558400000.0
2009-03-27 11:42:00,140.74,140.77,140.7,140.75,461000000.0
2009-03-27 11:43:00,140.76,140.765,140.735,140.75,386000000.0
2009-03-27 11:44:00,140.75,140.765,140.695,140.715,374200000.0
2009-03-27 11:45:00,140.715,140.75,140.655,140.73,382200000.0
2009-03-27 11:46:00,140.73,140.73,140.635,140.675,223800000.0
2009-03-27 11:47:00,140.69,140.815,140.69,140.815,134000000.0
2009-03-27 11:48:00,140.815,140.895,140.81,140.88,181400000.0
2009-03-27 11:49:00,140.88,140.88,140.84,140.85,148600000.0
2009-03-27 11:50:00,140.865,140.895,140.8,140.8,92400000.0
2009-03-27 11:51:00,140.8,140.81,140.725,140.735,444000000.0
2009-03-27 11:52:00,140.725,140.76,140.695,140.71,468000000.0
2009-03-27 11:53:00,140.72,140.785,140.71,140.71,357200000.0
2009-03-27 11:54:00,140.71,140.79,140.705,140.735,353200000.0
2009-03-27 11:55:00,140.75,140.785,140.69,140.73,353200000.0
2009-03-27 11:56:00,140.735,140.825,140.735,140.815,323800000.0
2009-03-27 11:57:00,140.805,140.89,140.805,140.885,303600000.0
2009-03-27 11:58:00,140.89,140.965,140.88,140.92,164800000.0
2009-03-27 11:59:00,140.92,140.945,140.815,140.84,145200000.0
2009-03-27 12:00:00,140.845,140.885,140.815,140.86,237800000.0
2009-03-27 12:01:00,140.86,140.89,140.84,140.89,270800000.0
2009-03-27 12:02:00,140.885,140.915,140.83,140.88,192000000.0
2009-03-27 12:03:00,140.87,140.87,140.78,140.815,195000000.0
2009-03-27 12:04:00,140.82,140.82,140.735,140.735,171000000.0
2009-03-27 12:05:00,140.745,140.77,140.645,140.68,331200000.0
2009-03-27 12:06:00,140.67,140.755,140.65,140.75,159400000.0
2009-03-27 12:07:00,140.75,140.765,140.655,140.655,191400000.0
2009-03-27 12:08:00,140.65,140.66,140.575,140.655,194600000.0
2009-03-27 12:09:00,140.655,140.665,140.525,140.53,341600000.0
2009-03-27 12:10:00,140.53,140.555,140.465,140.515,352400000.0
2009-03-27 12:11:00,140.515,140.515,140.215,140.215,417300000.0
2009-03-27 12:12:00,140.215,140.24,140.09,140.18,335500000.0
2009-03-27 12:13:00,140.175,140.265,140.14,140.23,301800000.0
2009-03-27 12:14:00,140.235,140.235,140.075,140.075,342500000.0
2009-03-27 12:15:00,140.08,140.085,139.9,140.045,321800000.0
2009-03-27 12:16:00,140.045,140.16,139.995,140.145,245000000.0
2009-03-27 12:17:00,140.155,140.2,140.095,140.18,276600000.0
2009-03-27 12:18:00,140.17,140.24,140.12,140.19,265400000.0
2009-03-27 12:19:00,140.185,140.335,140.135,140.31,174400000.0
2009-03-27 12:20:00,140.32,140.335,140.21,140.225,200600000.0
2009-03-27 12:21:00,140.225,140.24,140.16,140.21,213200000.0
2009-03-27 12:22:00,140.215,140.215,140.135,140.2,186400000.0
2009-03-27 12:23:00,140.205,140.41,140.205,140.4,320200000.0
2009-03-27 12:24:00,140.4,140.42,140.23,140.415,262800000.0
2009-03-27 12:25:00,140.42,140.51,140.405,140.425,234400000.0
2009-03-27 12:26:00,140.425,140.455,140.365,140.365,236600000.0
2009-03-27 12:27:00,140.38,140.525,140.38,140.505,171400000.0
2009-03-27 12:28:00,140.495,140.515,140.29,140.38,250800000.0
2009-03-27 12:29:00,140.39,140.41,140.28,140.29,159800000.0
2009-03-27 12:30:00,140.29,140.36,140.24,140.355,163600000.0
2009-03-27 12:31:00,140.355,140.38,140.305,140.335,143800000.0
2009-03-27 12:32:00,140.34,140.48,140.325,140.48,147600000.0
2009-03-27 12:33:00,140.48,140.48,140.415,140.44,282800000.0
2009-03-27 12:34:00,140.455,140.48,140.43,140.455,201000000.0
2009-03-27 12:35:00,140.455,140.495,140.445,140.445,185400000.0
2009-03-27 12:36:00,140.45,140.45,140.38,140.425,144200000.0
2009-03-27 12:37:00,140.425,140.47,140.4,140.44,87000000.0
2009-03-27 12:38:00,140.43,140.445,140.395,140.41,83800000.0
2009-03-27 12:39:00,140.415,140.505,140.41,140.445,176800000.0
2009-03-27 12:40:00,140.45,140.465,140.385,140.445,100400000.0
2009-03-27 12:41:00,140.445,140.495,140.435,140.465,64000000.0
2009-03-27 12:42:00,140.495,140.52,140.38,140.38,199800000.0
2009-03-27 12:43:00,140.39,140.39,140.28,140.33,168400000.0
2009-03-27 12:44:00,140.33,140.4,140.3,140.34,217800000.0
2009-03-27 12:45:00,140.34,140.43,140.34,140.39,154200000.0
2009-03-27 12:46:00,140.39,140.39,140.295,140.31,98600000.0
2009-03-27 12:47:00,140.31,140.375,140.29,140.295,351200000.0
2009-03-27 12:48:00,140.295,140.335,140.255,140.33,207600000.0
2009-03-27 12:49:00,140.345,140.35,140.3,140.335,179800000.0
2009-03-27 12:50:00,140.325,140.325,140.19,140.2,148600000.0
2009-03-27 12:51:00,140.19,140.225,140.115,140.2,231800000.0
2009-03-27 12:52:00,140.19,140.2,140.055,140.06,135000000.0
2009-03-27 12:53:00,140.05,140.07,139.915,139.99,261000000.0
2009-03-27 12:54:00,139.995,140.02,139.905,139.905,250600000.0
2009-03-27 12:55:00,139.915,139.94,139.865,139.865,304600001.0
2009-03-27 12:56:00,139.865,139.88,139.81,139.855,178000000.0
2009-03-27 12:57:00,139.86,139.905,139.845,139.88,202800000.0
2009-03-27 12:58:00,139.89,139.94,139.885,139.91,176400000.0
2009-03-27 12:59:00,139.915,140.005,139.915,139.965,180400000.0
2009-03-27 13:00:00,139.955,140.19,139.935,140.18,195200000.0
2009-03-27 13:01:00,140.185,140.185,140.055,140.09,201200000.0
2009-03-27 13:02:00,140.1,140.25,140.095,140.15,269100000.0
2009-03-27 13:03:00,140.15,140.235,140.145,140.22,205400000.0
2009-03-27 13:04:00,140.23,140.27,140.195,140.255,138800000.0
2009-03-27 13:05:00,140.265,140.27,140.12,140.135,213800000.0
2009-03-27 13:06:00,140.125,140.18,140.11,140.135,179000000.0
2009-03-27 13:07:00,140.135,140.205,140.13,140.2,147400000.0
2009-03-27 13:08:00,140.2,140.2,140.09,140.165,188400000.0
2009-03-27 13:09:00,140.17,140.195,140.105,140.19,123200000.0
2009-03-27 13:10:00,140.19,140.3,140.18,140.285,133800000.0
2009-03-27 13:11:00,140.285,140.32,140.265,140.265,101600000.0
2009-03-27 13:12:00,140.265,140.31,140.225,140.225,392200000.0
2009-03-27 13:13:00,140.235,140.37,140.235,140.33,382200000.0
2009-03-27 13:14:00,140.325,140.345,140.28,140.32,262000000.0
2009-03-27 13:15:00,140.32,140.335,140.21,140.215,433400000.0
2009-03-27 13:16:00,140.215,140.27,140.215,140.27,200400000.0
2009-03-27 13:17:00,140.26,140.31,140.235,140.29,161400000.0
2009-03-27 13:18:00,140.28,140.34,140.275,140.34,256000000.0
2009-03-27 13:19:00,140.335,140.335,140.29,140.315,63200000.0
2009-03-27 13:20:00,140.325,140.335,140.25,140.27,132400000.0
2009-03-27 13:21:00,140.27,140.31,140.255,140.255,59000000.0
2009-03-27 13:22:00,140.24,140.275,140.185,140.26,133200000.0
2009-03-27 13:23:00,140.26,140.285,140.23,140.28,91200000.0
2009-03-27 13:24:00,140.275,140.31,140.205,140.25,156200000.0
2009-03-27 13:25:00,140.26,140.295,140.205,140.24,163400000.0
2009-03-27 13:26:00,140.245,140.315,140.245,140.275,200200000.0
2009-03-27 13:27:00,140.275,140.295,140.22,140.26,214600000.0
2009-03-27 13:28:00,140.265,140.365,140.255,140.27,217800000.0
2009-03-27 13:29:00,140.27,140.34,140.27,140.32,174600000.0
2009-03-27 13:30:00,140.31,140.345,140.24,140.325,240800000.0
2009-03-27 13:31:00,140.33,140.355,140.23,140.25,154000000.0
2009-03-27 13:32:00,140.26,140.305,140.22,140.265,259000000.0
2009-03-27 13:33:00,140.265,140.275,140.13,140.135,205600000.0
2009-03-27 13:34:00,140.14,140.145,140.015,140.015,250400000.0
2009-03-27 13:35:00,140.005,140.005,139.755,139.81,294900000.0
2009-03-27 13:36:00,139.81,139.85,139.68,139.71,401800000.0
2009-03-27 13:37:00,139.72,139.72,139.62,139.675,339600000.0
2009-03-27 13:38:00,139.675,139.79,139.57,139.785,387000000.0
2009-03-27 13:39:00,139.8,139.8,139.685,139.71,352600000.0
2009-03-27 13:40:00,139.715,139.865,139.71,139.8,303200000.0
2009-03-27 13:41:00,139.8,139.805,139.63,139.695,340400000.0
2009-03-27 13:42:00,139.695,139.735,139.63,139.695,383400000.0
2009-03-27 13:43:00,139.695,139.77,139.695,139.745,255600000.0
2009-03-27 13:44:00,139.745,139.82,139.705,139.815,139400000.0
2009-03-27 13:45:00,139.835,139.95,139.835,139.935,333600000.0
2009-03-27 13:46:00,139.93,140.005,139.895,139.935,218400000.0
2009-03-27 13:47:00,139.94,140.005,139.895,140.005,137600000.0
2009-03-27 13:48:00,140.025,140.05,139.96,139.975,215000000.0
2009-03-27 13:49:00,139.98,139.98,139.58,139.61,253200000.0
2009-03-27 13:50:00,139.61,139.685,139.56,139.575,291200000.0
2009-03-27 13:51:00,139.575,139.575,139.28,139.28,269000000.0
2009-03-27 13:52:00,139.295,139.305,139.025,139.085,454400000.0
2009-03-27 13:53:00,139.08,139.225,139.065,139.2,346300000.0
2009-03-27 13:54:00,139.205,139.385,139.205,139.29,268100000.0
2009-03-27 13:55:00,139.295,139.375,139.285,139.33,196200000.0
2009-03-27 13:56:00,139.33,139.385,139.3,139.335,248900000.0
2009-03-27 13:57:00,139.335,139.345,139.165,139.21,267800000.0
2009-03-27 13:58:00,139.21,139.325,139.055,139.155,309300000.0
2009-03-27 13:59:00,139.15,139.315,139.145,139.205,406900000.0
2009-03-27 14:00:00,139.19,139.225,139.095,139.205,205600000.0
2009-03-27 14:01:00,139.21,139.42,139.205,139.4,247800000.0
2009-03-27 14:02:00,139.405,139.47,139.365,139.4,296600000.0
2009-03-27 14:03:00,139.4,139.5,139.395,139.5,319600000.0
2009-03-27 14:04:00,139.505,139.585,139.505,139.57,290800000.0
2009-03-27 14:05:00,139.575,139.645,139.385,139.41,237000000.0
2009-03-27 14:06:00,139.4,139.545,139.24,139.41,264200000.0
2009-03-27 14:07:00,139.41,139.43,139.35,139.36,223200000.0
2009-03-27 14:08:00,139.35,139.415,139.335,139.385,131000000.0
2009-03-27 14:09:00,139.385,139.535,139.385,139.51,150400000.0
2009-03-27 14:10:00,139.465,139.49,139.415,139.465,194400000.0
2009-03-27 14:11:00,139.47,139.535,139.465,139.515,182600000.0
2009-03-27 14:12:00,139.51,139.515,139.47,139.495,157800000.0
2009-03-27 14:13:00,139.505,139.56,139.45,139.48,153400000.0
2009-03-27 14:14:00,139.48,139.515,139.43,139.475,150600000.0
2009-03-27 14:15:00,139.475,139.61,139.465,139.57,181800000.0
2009-03-27 14:16:00,139.57,139.595,139.515,139.59,176800000.0
2009-03-27 14:17:00,139.585,139.6,139.53,139.575,197000000.0
2009-03-27 14:18:00,139.565,139.59,139.54,139.545,215000000.0
2009-03-27 14:19:00,139.545,139.585,139.545,139.575,221800000.0
2009-03-27 14:20:00,139.58,139.605,139.43,139.475,296800000.0
2009-03-27 14:21:00,139.475,139.52,139.385,139.515,224300000.0
2009-03-27 14:22:00,139.53,139.635,139.465,139.615,323200000.0
2009-03-27 14:23:00,139.615,139.68,139.555,139.66,362400000.0
2009-03-27 14:24:00,139.655,139.735,139.61,139.735,456500000.0
2009-03-27 14:25:00,139.725,139.765,139.695,139.73,321000000.0
2009-03-27 14:26:00,139.725,139.75,139.705,139.725,191400000.0
2009-03-27 14:27:00,139.73,139.76,139.665,139.72,164400000.0
2009-03-27 14:28:00,139.725,139.725,139.63,139.67,276000000.0
2009-03-27 14:29:00,139.66,139.665,139.495,139.505,253400000.0
2009-03-27 14:30:00,139.505,139.785,139.485,139.775,290800000.0
2009-03-27 14:31:00,139.77,139.865,139.755,139.835,137800000.0
2009-03-27 14:32:00,139.83,139.88,139.805,139.84,79600000.0
2009-03-27 14:33:00,139.845,139.905,139.775,139.905,166000000.0
2009-03-27 14:34:00,139.87,139.905,139.865,139.88,131400000.0
2009-03-27 14:35:00,139.865,139.93,139.845,139.91,135800000.0
2009-03-27 14:36:00,139.925,140.03,139.9,140.005,280400000.0
2009-03-27 14:37:00,140.0,140.01,139.93,139.94,218200000.0
2009-03-27 14:38:00,139.945,140.015,139.935,139.955,188400000.0
2009-03-27 14:39:00,139.95,140.025,139.935,140.025,132800000.0
2009-03-27 14:40:00,140.03,140.07,139.985,139.985,158400000.0
2009-03-27 14:41:00,139.99,140.11,139.99,140.11,176400000.0
2009-03-27 14:42:00,140.11,140.175,140.095,140.105,241500000.0
2009-03-27 14:43:00,140.115,140.15,140.1,140.125,192400000.0
2009-03-27 14:44:00,140.125,140.135,140.05,140.07,172400000.0
2009-03-27 14:45:00,140.07,140.08,140.055,140.07,124600000.0
2009-03-27 14:46:00,140.065,140.135,140.065,140.095,256000000.0
2009-03-27 14:47:00,140.095,140.12,140.085,140.11,163800000.0
2009-03-27 14:48:00,140.11,140.12,140.04,140.08,214800000.0
2009-03-27 14:49:00,140.08,140.125,140.075,140.11,83400000.0
2009-03-27 14:50:00,140.105,140.135,140.095,140.125,127000000.0
2009-03-27 14:51:00,140.135,140.165,140.13,140.135,128400000.0
2009-03-27 14:52:00,140.135,140.145,140.105,140.145,85200000.0
2009-03-27 14:53:00,140.15,140.275,140.12,140.25,117000000.0
2009-03-27 14:54:00,140.265,140.28,140.235,140.26,106400000.0
2009-03-27 14:55:00,140.26,140.295,140.255,140.285,79800000.0
2009-03-27 14:56:00,140.285,140.425,140.285,140.385,93600000.0
2009-03-27 14:57:00,140.385,140.41,140.32,140.32,148000000.0
2009-03-27 14:58:00,140.32,140.385,140.32,140.365,202600000.0
2009-03-27 14:59:00,140.37,140.415,140.345,140.405,150800000.0
2009-03-27 15:00:00,140.4,140.43,140.37,140.43,113600000.0
2009-03-27 15:01:00,140.43,140.605,140.415,140.59,143600000.0
2009-03-27 15:02:00,140.59,140.59,140.455,140.475,130600000.0
2009-03-27 15:03:00,140.47,140.47,140.37,140.375,191200000.0
2009-03-27 15:04:00,140.375,140.385,140.32,140.325,183400000.0
2009-03-27 15:05:00,140.33,140.35,140.24,140.31,201800000.0
2009-03-27 15:06:00,140.315,140.325,140.235,140.245,246200000.0
2009-03-27 15:07:00,140.245,140.255,140.185,140.185,221100000.0
2009-03-27 15:08:00,140.2,140.21,140.12,140.2,154000000.0
2009-03-27 15:09:00,140.195,140.195,140.135,140.155,222600000.0
2009-03-27 15:10:00,140.165,140.17,140.07,140.07,289700000.0
2009-03-27 15:11:00,140.065,140.07,139.955,140.0,241600000.0
2009-03-27 15:12:00,140.0,140.0,139.855,139.87,316600000.0
2009-03-27 15:13:00,139.87,139.915,139.85,139.91,238000000.0
2009-03-27 15:14:00,139.915,139.95,139.87,139.95,128200000.0
2009-03-27 15:15:00,139.945,140.04,139.875,139.925,244400000.0
2009-03-27 15:16:00,139.92,139.93,139.87,139.895,224000000.0
2009-03-27 15:17:00,139.905,140.03,139.9,139.97,252400000.0
2009-03-27 15:18:00,139.975,140.0,139.9,139.985,355200000.0
2009-03-27 15:19:00,139.98,140.045,139.98,140.0,126000000.0
2009-03-27 15:20:00,140.01,140.03,139.98,140.015,102000000.0
2009-03-27 15:21:00,140.025,140.065,140.025,140.06,127600000.0
2009-03-27 15:22:00,140.06,140.065,139.925,139.925,100800000.0
2009-03-27 15:23:00,139.915,139.925,139.855,139.855,185000000.0
2009-03-27 15:24:00,139.87,139.895,139.84,139.86,103400000.0
2009-03-27 15:25:00,139.86,139.865,139.815,139.82,68800000.0
2009-03-27 15:26:00,139.815,139.855,139.805,139.84,132400000.0
2009-03-27 15:27:00,139.835,139.905,139.835,139.895,90600000.0
2009-03-27 15:28:00,139.9,139.905,139.865,139.87,131400000.0
2009-03-27 15:29:00,139.875,140.005,139.875,140.005,110600000.0
2009-03-27 15:30:00,140.005,140.02,139.915,139.94,175200000.0
2009-03-27 15:31:00,139.945,139.975,139.925,139.935,139400000.0
2009-03-27 15:32:00,139.93,139.985,139.905,139.96,133400000.0
2009-03-27 15:33:00,139.96,139.985,139.925,139.945,146400000.0
2009-03-27 15:34:00,139.95,140.04,139.95,140.035,140200000.0
2009-03-27 15:35:00,140.04,140.04,139.96,139.96,99600000.0
2009-03-27 15:36:00,139.97,139.975,139.93,139.945,175400000.0
2009-03-27 15:37:00,139.94,139.975,139.885,139.955,212200000.0
2009-03-27 15:38:00,139.96,140.01,139.945,139.98,113200000.0
2009-03-27 15:39:00,139.99,139.99,139.925,139.94,113200000.0
2009-03-27 15:40:00,139.945,140.01,139.93,139.955,175800000.0
2009-03-27 15:41:00,139.965,140.01,139.96,140.01,102000000.0
2009-03-27 15:42:00,140.01,140.015,139.96,139.99,177600000.0
2009-03-27 15:43:00,139.995,140.025,139.985,139.985,63800000.0
2009-03-27 15:44:00,139.985,140.0,139.97,139.985,45000000.0
2009-03-27 15:45:00,139.985,139.985,139.945,139.96,126400000.0
2009-03-27 15:46:00,139.955,139.965,139.935,139.935,45600000.0
2009-03-27 15:47:00,139.945,139.975,139.935,139.96,61400000.0
2009-03-27 15:48:00,139.96,139.98,139.94,139.975,110800000.0
2009-03-27 15:49:00,139.98,140.0,139.95,139.95,95200000.0
2009-03-27 15:50:00,139.955,139.97,139.93,139.965,100400000.0
2009-03-27 15:51:00,139.96,140.05,139.955,140.045,133200000.0
2009-03-27 15:52:00,140.03,140.04,139.93,139.985,154600000.0
2009-03-27 15:53:00,139.985,139.985,139.94,139.95,136800000.0
2009-03-27 15:54:00,139.95,140.045,139.95,140.025,198600000.0
2009-03-27 15:55:00,140.03,140.055,140.0,140.02,333000000.0
2009-03-27 15:56:00,140.025,140.045,140.01,140.015,284200000.0
2009-03-27 15:57:00,140.015,140.055,140.005,140.02,310600000.0
2009-03-27 15:58:00,140.015,140.115,140.015,140.105,312000000.0
2009-03-27 15:59:00,140.115,140.19,140.1,140.175,253400000.0
2009-03-27 16:00:00,140.185,140.19,140.11,140.15,251600000.0
2009-03-27 16:01:00,140.155,140.27,140.155,140.205,211400000.0
2009-03-27 16:02:00,140.22,140.275,140.16,140.27,299000000.0
2009-03-27 16:03:00,140.27,140.33,140.25,140.28,232400000.0
2009-03-27 16:04:00,140.28,140.45,140.27,140.435,277800000.0
2009-03-27 16:05:00,140.425,140.425,140.34,140.365,124800000.0
2009-03-27 16:06:00,140.365,140.395,140.35,140.38,86600000.0
2009-03-27 16:07:00,140.38,140.4,140.26,140.265,145000000.0
2009-03-27 16:08:00,140.26,140.265,140.135,140.14,148800000.0
2009-03-27 16:09:00,140.155,140.225,140.1,140.195,118600000.0
2009-03-27 16:10:00,140.2,140.28,140.165,140.27,153400000.0
2009-03-27 16:11:00,140.275,140.375,140.275,140.365,135800000.0
2009-03-27 16:12:00,140.38,140.41,140.355,140.4,139400000.0
2009-03-27 16:13:00,140.4,140.43,140.355,140.425,161800000.0
2009-03-27 16:14:00,140.425,140.44,140.375,140.395,146000000.0
2009-03-27 16:15:00,140.4,140.46,140.38,140.385,97400000.0
2009-03-27 16:16:00,140.385,140.395,140.335,140.385,105600000.0
2009-03-27 16:17:00,140.395,140.42,140.35,140.355,88400000.0
2009-03-27 16:18:00,140.355,140.42,140.34,140.405,74200000.0
2009-03-27 16:19:00,140.385,140.44,140.365,140.44,102200000.0
2009-03-27 16:20:00,140.445,140.45,140.38,140.41,166800000.0
2009-03-27 16:21:00,140.355,140.47,140.33,140.4,106400000.0
2009-03-27 16:22:00,140.4,140.55,140.39,140.455,200800000.0
2009-03-27 16:23:00,140.455,140.475,140.325,140.41,264200000.0
2009-03-27 16:24:00,140.42,140.57,140.395,140.56,155800000.0
2009-03-27 16:25:00,140.56,140.56,140.445,140.465,172200000.0
2009-03-27 16:26:00,140.455,140.455,139.99,140.03,284700000.0
2009-03-27 16:27:00,140.03,140.08,139.975,140.03,141800000.0
2009-03-27 16:28:00,140.03,140.035,139.875,139.885,285400000.0
2009-03-27 16:29:00,139.89,139.995,139.86,139.98,416000000.0
2009-03-27 16:30:00,139.98,140.025,139.945,140.02,271200000.0
2009-03-27 16:31:00,140.02,140.11,139.98,140.07,133200000.0
2009-03-27 16:32:00,140.07,140.14,140.07,140.13,80400000.0
2009-03-27 16:33:00,140.13,140.285,140.13,140.275,100200000.0
2009-03-27 16:34:00,140.275,140.32,140.235,140.245,121600000.0
2009-03-27 16:35:00,140.245,140.27,140.185,140.25,217600000.0
2009-03-27 16:36:00,140.25,140.315,140.24,140.31,151400000.0
2009-03-27 16:37:00,140.315,140.32,140.24,140.295,187800000.0
2009-03-27 16:38:00,140.295,140.325,140.195,140.195,109200000.0
2009-03-27 16:39:00,140.18,140.305,140.18,140.285,259400000.0
2009-03-27 16:40:00,140.295,140.345,140.29,140.34,236200000.0
2009-03-27 16:41:00,140.345,140.345,140.27,140.29,148400000.0
2009-03-27 16:42:00,140.28,140.295,140.24,140.28,250800000.0
2009-03-27 16:43:00,140.285,140.3,140.27,140.29,137900000.0
2009-03-27 16:44:00,140.28,140.315,140.26,140.3,186200000.0
2009-03-27 16:45:00,140.305,140.345,140.3,140.315,222800000.0
2009-03-27 16:46:00,140.315,140.41,140.305,140.375,165200000.0
2009-03-27 16:47:00,140.385,140.41,140.36,140.375,49000000.0
2009-03-27 16:48:00,140.39,140.44,140.39,140.41,44600000.0
2009-03-27 16:49:00,140.405,140.465,140.405,140.44,114400000.0
2009-03-27 16:50:00,140.435,140.435,140.4,140.405,48600000.0
2009-03-27 16:51:00,140.405,140.455,140.385,140.44,148400000.0
2009-03-27 16:52:00,140.455,140.46,140.415,140.42,88400000.0
2009-03-27 16:53:00,140.425,140.43,140.41,140.415,67600000.0
2009-03-27 16:54:00,140.42,140.465,140.415,140.425,64000000.0
2009-03-27 16:55:00,140.43,140.475,140.43,140.47,121800000.0
2009-03-27 16:56:00,140.46,140.53,140.46,140.48,181800000.0
2009-03-27 16:57:00,140.48,140.51,140.465,140.5,75600000.0
2009-03-27 16:58:00,140.5,140.555,140.465,140.465,196600000.0
2009-03-27 16:59:00,140.475,140.475,140.325,140.35,192600000.0
2009-03-27 17:00:00,140.355,140.39,140.32,140.375,143000000.0
2009-03-27 17:01:00,140.37,140.38,140.33,140.345,158600000.0
2009-03-27 17:02:00,140.35,140.475,140.33,140.47,106600000.0
2009-03-27 17:03:00,140.465,140.52,140.455,140.52,115200000.0
2009-03-27 17:04:00,140.52,140.54,140.485,140.525,119200000.0
2009-03-27 17:05:00,140.52,140.525,140.485,140.485,127200000.0
2009-03-27 17:06:00,140.5,140.55,140.47,140.475,272400000.0
2009-03-27 17:07:00,140.47,140.47,140.335,140.37,353600000.0
2009-03-27 17:08:00,140.39,140.41,140.34,140.355,373800000.0
2009-03-27 17:09:00,140.355,140.37,140.3,140.315,162600000.0
2009-03-27 17:10:00,140.31,140.405,140.31,140.375,277800000.0
2009-03-27 17:11:00,140.38,140.385,140.345,140.375,153800000.0
2009-03-27 17:12:00,140.37,140.405,140.355,140.375,259800000.0
2009-03-27 17:13:00,140.375,140.42,140.36,140.4,161200000.0
2009-03-27 17:14:00,140.405,140.515,140.38,140.495,89000000.0
2009-03-27 17:15:00,140.485,140.53,140.465,140.475,72400000.0
2009-03-27 17:16:00,140.48,140.505,140.36,140.36,91800000.0
2009-03-27 17:17:00,140.37,140.44,140.37,140.415,92800000.0
2009-03-27 17:18:00,140.41,140.445,140.405,140.41,137000000.0
2009-03-27 17:19:00,140.41,140.415,140.385,140.4,32800000.0
2009-03-27 17:20:00,140.395,140.475,140.385,140.475,92000000.0
2009-03-27 17:21:00,140.48,140.48,140.435,140.46,58600000.0
2009-03-27 17:22:00,140.46,140.515,140.46,140.515,87000000.0
2009-03-27 17:23:00,140.54,140.56,140.515,140.555,144400000.0
2009-03-27 17:24:00,140.56,140.605,140.495,140.525,270400000.0
2009-03-27 17:25:00,140.525,140.675,140.515,140.67,273800000.0
2009-03-27 17:26:00,140.67,140.69,140.53,140.54,173800000.0
2009-03-27 17:27:00,140.555,140.705,140.53,140.685,233600000.0
2009-03-27 17:28:00,140.695,140.715,140.625,140.65,225200000.0
2009-03-27 17:29:00,140.67,140.69,140.625,140.635,204200000.0
2009-03-27 17:30:00,140.635,140.64,140.555,140.615,168600000.0
2009-03-27 17:31:00,140.615,140.615,140.56,140.57,191600000.0
2009-03-27 17:32:00,140.57,140.605,140.55,140.565,251400000.0
2009-03-27 17:33:00,140.57,140.625,140.56,140.595,135600000.0
2009-03-27 17:34:00,140.6,140.61,140.45,140.475,306800000.0
2009-03-27 17:35:00,140.48,140.575,140.48,140.555,311400000.0
2009-03-27 17:36:00,140.55,140.55,140.52,140.53,210000000.0
2009-03-27 17:37:00,140.53,140.535,140.51,140.51,84400000.0
2009-03-27 17:38:00,140.51,140.56,140.49,140.54,115800000.0
2009-03-27 17:39:00,140.54,140.565,140.46,140.47,127800000.0
2009-03-27 17:40:00,140.455,140.495,140.43,140.475,71200000.0
2009-03-27 17:41:00,140.48,140.54,140.48,140.51,117600000.0
2009-03-27 17:42:00,140.52,140.56,140.49,140.535,303200000.0
2009-03-27 17:43:00,140.55,140.56,140.48,140.53,289000000.0
2009-03-27 17:44:00,140.535,140.565,140.515,140.53,248400000.0
2009-03-27 17:45:00,140.545,140.625,140.515,140.585,248900000.0
2009-03-27 17:46:00,140.58,140.6,140.525,140.565,180600000.0
2009-03-27 17:47:00,140.55,140.61,140.53,140.535,286600000.0
2009-03-27 17:48:00,140.495,140.575,140.48,140.565,238800000.0
2009-03-27 17:49:00,140.56,140.575,140.535,140.57,163200000.0
2009-03-27 17:50:00,140.59,140.67,140.51,140.53,369200000.0
2009-03-27 17:51:00,140.545,140.58,140.49,140.505,190000000.0
2009-03-27 17:52:00,140.49,140.49,140.41,140.43,191600000.0
2009-03-27 17:53:00,140.425,140.45,140.405,140.405,204800000.0
2009-03-27 17:54:00,140.405,140.43,140.375,140.375,180200000.0
2009-03-27 17:55:00,140.385,140.425,140.31,140.315,246600000.0
2009-03-27 17:56:00,140.315,140.395,140.295,140.375,236000000.0
2009-03-27 17:57:00,140.39,140.46,140.375,140.42,303100000.0
2009-03-27 17:58:00,140.42,140.48,140.34,140.395,350200000.0
2009-03-27 17:59:00,140.385,140.495,140.33,140.36,319200000.0
2009-03-27 18:00:00,140.365,140.425,140.335,140.4,315200000.0
2009-03-27 18:01:00,140.4,140.455,140.385,140.455,136600000.0
2009-03-27 18:02:00,140.465,140.535,140.465,140.52,259600000.0
2009-03-27 18:03:00,140.525,140.525,140.465,140.465,279200000.0
2009-03-27 18:04:00,140.46,140.485,140.36,140.415,253600000.0
2009-03-27 18:05:00,140.42,140.5,140.405,140.44,190600000.0
2009-03-27 18:06:00,140.455,140.47,140.38,140.38,142400000.0
2009-03-27 18:07:00,140.38,140.465,140.38,140.415,201200000.0
2009-03-27 18:08:00,140.415,140.465,140.385,140.455,192200000.0
2009-03-27 18:09:00,140.455,140.575,140.455,140.545,246600000.0
2009-03-27 18:10:00,140.545,140.55,140.43,140.48,230600000.0
2009-03-27 18:11:00,140.48,140.535,140.425,140.43,136000000.0
2009-03-27 18:12:00,140.44,140.495,140.435,140.475,146800000.0
2009-03-27 18:13:00,140.475,140.615,140.475,140.615,106400000.0
2009-03-27 18:14:00,140.625,140.645,140.51,140.51,159400000.0
2009-03-27 18:15:00,140.52,140.53,140.45,140.475,137200000.0
2009-03-27 18:16:00,140.485,140.52,140.405,140.41,126600000.0
2009-03-27 18:17:00,140.415,140.51,140.415,140.435,172200000.0
2009-03-27 18:18:00,140.43,140.56,140.425,140.56,96200000.0
2009-03-27 18:19:00,140.55,140.575,140.525,140.575,99200000.0
2009-03-27 18:20:00,140.57,140.585,140.495,140.51,141800000.0
2009-03-27 18:21:00,140.525,140.53,140.455,140.47,49000000.0
2009-03-27 18:22:00,140.47,140.475,140.385,140.395,126000000.0
2009-03-27 18:23:00,140.39,140.43,140.385,140.415,69400000.0
2009-03-27 18:24:00,140.42,140.485,140.42,140.475,177600000.0
2009-03-27 18:25:00,140.465,140.465,140.36,140.375,139600000.0
2009-03-27 18:26:00,140.385,140.455,140.375,140.435,82600000.0
2009-03-27 18:27:00,140.435,140.445,140.405,140.42,93000000.0
2009-03-27 18:28:00,140.42,140.43,140.365,140.395,85200000.0
2009-03-27 18:29:00,140.39,140.44,140.375,140.435,110600000.0
2009-03-27 18:30:00,140.445,140.445,140.285,140.3,136800000.0
2009-03-27 18:31:00,140.32,140.395,140.31,140.355,215200000.0
2009-03-27 18:32:00,140.36,140.515,140.35,140.455,155400000.0
2009-03-27 18:33:00,140.455,140.47,140.395,140.47,180600000.0
2009-03-27 18:34:00,140.47,140.49,140.365,140.385,164000000.0
2009-03-27 18:35:00,140.39,140.47,140.39,140.47,148000000.0
2009-03-27 18:36:00,140.48,140.535,140.44,140.485,230000000.0
2009-03-27 18:37:00,140.48,140.525,140.38,140.38,184400000.0
2009-03-27 18:38:00,140.385,140.47,140.385,140.465,133400000.0
2009-03-27 18:39:00,140.445,140.47,140.325,140.365,197400000.0
2009-03-27 18:40:00,140.375,140.435,140.375,140.43,164800000.0
2009-03-27 18:41:00,140.42,140.47,140.42,140.425,263400000.0
2009-03-27 18:42:00,140.42,140.49,140.38,140.415,149900000.0
2009-03-27 18:43:00,140.415,140.52,140.415,140.475,257200000.0
2009-03-27 18:44:00,140.47,140.55,140.455,140.51,231800000.0
2009-03-27 18:45:00,140.51,140.535,140.49,140.5,105200000.0
2009-03-27 18:46:00,140.515,140.585,140.5,140.575,108200000.0
2009-03-27 18:47:00,140.575,140.575,140.55,140.575,51000000.0
2009-03-27 18:48:00,140.57,140.57,140.435,140.475,105800000.0
2009-03-27 18:49:00,140.47,140.475,140.42,140.435,70600000.0
2009-03-27 18:50:00,140.43,140.51,140.43,140.475,95800000.0
2009-03-27 18:51:00,140.49,140.505,140.475,140.485,115600000.0
2009-03-27 18:52:00,140.485,140.495,140.47,140.48,93400000.0
2009-03-27 18:53:00,140.48,140.525,140.48,140.49,100600000.0
2009-03-27 18:54:00,140.485,140.495,140.465,140.475,112800000.0
2009-03-27 18:55:00,140.48,140.485,140.41,140.415,124800000.0
2009-03-27 18:56:00,140.415,140.415,140.325,140.33,178400000.0
2009-03-27 18:57:00,140.33,140.365,140.325,140.36,42600000.0
2009-03-27 18:58:00,140.36,140.36,140.285,140.285,139800000.0
2009-03-27 18:59:00,140.275,140.275,140.165,140.185,163600000.0
2009-03-27 19:00:00,140.165,140.19,140.08,140.155,72400000.0
2009-03-27 19:01:00,140.155,140.17,140.14,140.165,67200000.0
2009-03-27 19:02:00,140.17,140.3,140.165,140.3,91000000.0
2009-03-27 19:03:00,140.305,140.315,140.29,140.315,40400000.0
2009-03-27 19:04:00,140.31,140.355,140.295,140.315,71600000.0
2009-03-27 19:05:00,140.315,140.35,140.255,140.265,74000000.0
2009-03-27 19:06:00,140.26,140.28,140.22,140.245,77800000.0
2009-03-27 19:07:00,140.245,140.3,140.235,140.28,65400000.0
2009-03-27 19:08:00,140.28,140.285,140.215,140.215,45400000.0
2009-03-27 19:09:00,140.215,140.245,140.145,140.2,78600000.0
2009-03-27 19:10:00,140.185,140.235,140.16,140.235,73800000.0
2009-03-27 19:11:00,140.235,140.25,140.205,140.24,38200000.0
2009-03-27 19:12:00,140.24,140.25,140.2,140.245,22200000.0
2009-03-27 19:13:00,140.235,140.285,140.215,140.225,130600000.0
2009-03-27 19:14:00,140.23,140.26,140.18,140.205,103600000.0
2009-03-27 19:15:00,140.2,140.235,140.185,140.21,135200000.0
2009-03-27 19:16:00,140.21,140.215,140.175,140.19,118600000.0
2009-03-27 19:17:00,140.19,140.235,140.18,140.22,185000000.0
2009-03-27 19:18:00,140.235,140.235,140.22,140.23,64800000.0
2009-03-27 19:19:00,140.23,140.25,140.215,140.23,107600000.0
2009-03-27 19:20:00,140.23,140.235,140.205,140.23,52000000.0
2009-03-27 19:21:00,140.23,140.305,140.215,140.215,95400000.0
2009-03-27 19:22:00,140.22,140.235,140.195,140.195,42000000.0
2009-03-27 19:23:00,140.19,140.225,140.185,140.195,76400000.0
2009-03-27 19:24:00,140.195,140.195,140.15,140.18,122800000.0
2009-03-27 19:25:00,140.18,140.195,140.15,140.195,90800000.0
2009-03-27 19:26:00,140.2,140.225,140.1,140.145,143400000.0
2009-03-27 19:27:00,140.155,140.165,140.11,140.14,106400000.0
2009-03-27 19:28:00,140.145,140.2,140.115,140.2,65800000.0
2009-03-27 19:29:00,140.195,140.21,140.16,140.16,97800000.0
2009-03-27 19:30:00,140.16,140.175,140.14,140.165,89400000.0
2009-03-27 19:31:00,140.165,140.205,140.135,140.205,38000000.0
2009-03-27 19:32:00,140.2,140.29,140.2,140.29,76000000.0
2009-03-27 19:33:00,140.28,140.31,140.255,140.28,54400000.0
2009-03-27 19:34:00,140.28,140.28,140.175,140.175,104200000.0
2009-03-27 19:35:00,140.17,140.175,140.085,140.13,118000000.0
2009-03-27 19:36:00,140.135,140.175,140.125,140.15,114000000.0
2009-03-27 19:37:00,140.15,140.16,140.125,140.155,58000000.0
2009-03-27 19:38:00,140.155,140.155,140.135,140.135,34000000.0
2009-03-27 19:39:00,140.135,140.155,140.125,140.135,47400000.0
2009-03-27 19:40:00,140.135,140.135,140.1,140.1,35000000.0
2009-03-27 19:41:00,140.105,140.135,140.0,140.025,132800000.0
2009-03-27 19:42:00,140.03,140.03,139.945,139.99,142600000.0
2009-03-27 19:43:00,139.975,140.095,139.975,140.095,71800000.0
2009-03-27 19:44:00,140.09,140.155,140.055,140.155,59200000.0
2009-03-27 19:45:00,140.165,140.17,140.13,140.16,45200000.0
2009-03-27 19:46:00,140.16,140.16,140.11,140.115,27800000.0
2009-03-27 19:47:00,140.115,140.125,140.095,140.125,45600000.0
2009-03-27 19:48:00,140.125,140.185,140.115,140.185,31400000.0
2009-03-27 19:49:00,140.185,140.195,140.115,140.16,63600000.0
2009-03-27 19:50:00,140.155,140.21,140.135,140.135,62000000.0
2009-03-27 19:51:00,140.135,140.145,140.12,140.14,25200000.0
2009-03-27 19:52:00,140.13,140.145,140.11,140.14,119600000.0
2009-03-27 19:53:00,140.155,140.155,140.06,140.065,64600000.0
2009-03-27 19:54:00,140.07,140.08,140.055,140.08,56000000.0
2009-03-27 19:55:00,140.08,140.105,140.05,140.09,89600000.0
2009-03-27 19:56:00,140.09,140.095,140.085,140.09,67200000.0
2009-03-27 19:57:00,140.085,140.09,140.07,140.07,24600000.0
2009-03-27 19:58:00,140.07,140.07,140.03,140.035,53800000.0
2009-03-27 19:59:00,140.035,140.055,139.98,140.025,58400000.0
2009-03-27 20:00:00,140.02,140.05,139.995,140.03,56800000.0
2009-03-27 20:01:00,140.03,140.03,140.005,140.015,93600000.0
2009-03-27 20:02:00,140.02,140.06,140.01,140.03,72000000.0
2009-03-27 20:03:00,140.02,140.02,139.995,140.005,29600000.0
2009-03-27 20:04:00,140.015,140.06,140.015,140.06,57400000.0
2009-03-27 20:05:00,140.05,140.12,140.05,140.105,39400000.0
2009-03-27 20:06:00,140.11,140.125,140.09,140.115,54000000.0
2009-03-27 20:07:00,140.085,140.085,140.005,140.035,119000000.0
2009-03-27 20:08:00,140.025,140.07,140.015,140.06,76400000.0
2009-03-27 20:09:00,140.065,140.13,140.03,140.085,78600000.0
2009-03-27 20:10:00,140.08,140.085,140.045,140.075,51400000.0
2009-03-27 20:11:00,140.075,140.115,140.06,140.06,34200000.0
2009-03-27 20:12:00,140.065,140.07,140.035,140.055,36600000.0
2009-03-27 20:13:00,140.06,140.08,140.055,140.075,26400000.0
2009-03-27 20:14:00,140.08,140.13,140.065,140.12,41400000.0
2009-03-27 20:15:00,140.12,140.125,140.085,140.125,65000000.0
2009-03-27 20:16:00,140.125,140.13,140.09,140.09,27400000.0
2009-03-27 20:17:00,140.1,140.115,140.1,140.105,9600000.0
2009-03-27 20:18:00,140.11,140.115,140.085,140.09,89400000.0
2009-03-27 20:19:00,140.095,140.16,140.05,140.16,61300000.0
2009-03-27 20:20:00,140.165,140.165,140.11,140.12,46200000.0
2009-03-27 20:21:00,140.115,140.15,140.115,140.145,14000000.0
2009-03-27 20:22:00,140.145,140.205,140.145,140.195,94000000.0
2009-03-27 20:23:00,140.21,140.215,140.18,140.195,70400000.0
2009-03-27 20:24:00,140.195,140.225,140.18,140.21,93600000.0
2009-03-27 20:25:00,140.205,140.26,140.205,140.24,40000000.0
2009-03-27 20:26:00,140.25,140.35,140.235,140.35,97200000.0
2009-03-27 20:27:00,140.365,140.365,140.335,140.335,100400000.0
2009-03-27 20:28:00,140.34,140.35,140.305,140.305,35400000.0
2009-03-27 20:29:00,140.31,140.32,140.285,140.315,29800000.0
2009-03-27 20:30:00,140.345,140.375,140.345,140.355,59200000.0
2009-03-27 20:31:00,140.37,140.38,140.335,140.365,92800000.0
2009-03-27 20:32:00,140.365,140.38,140.34,140.37,27800000.0
2009-03-27 20:33:00,140.37,140.38,140.355,140.36,29800000.0
2009-03-27 20:34:00,140.36,140.395,140.36,140.375,74200000.0
2009-03-27 20:35:00,140.4,140.405,140.375,140.38,64400000.0
2009-03-27 20:36:00,140.385,140.43,140.38,140.425,62400000.0
2009-03-27 20:37:00,140.425,140.45,140.415,140.445,48400000.0
2009-03-27 20:38:00,140.435,140.46,140.43,140.46,39800000.0
2009-03-27 20:39:00,140.47,140.5,140.435,140.435,136200000.0
2009-03-27 20:40:00,140.435,140.44,140.425,140.425,71800000.0
2009-03-27 20:41:00,140.425,140.475,140.405,140.455,139200000.0
2009-03-27 20:42:00,140.455,140.485,140.455,140.475,67600000.0
2009-03-27 20:43:00,140.48,140.48,140.435,140.46,89200000.0
2009-03-27 20:44:00,140.43,140.465,140.43,140.46,54000000.0
2009-03-27 20:45:00,140.465,140.465,140.39,140.395,94600000.0
2009-03-27 20:46:00,140.4,140.4,140.325,140.35,105600000.0
2009-03-27 20:47:00,140.35,140.37,140.335,140.345,31400000.0
2009-03-27 20:48:00,140.345,140.345,140.32,140.33,33800000.0
2009-03-27 20:49:00,140.335,140.385,140.33,140.34,43000000.0
2009-03-27 20:50:00,140.335,140.335,140.31,140.325,38000000.0
2009-03-27 20:51:00,140.32,140.325,140.295,140.295,36000000.0
2009-03-27 20:52:00,140.28,140.305,140.235,140.25,57000000.0
2009-03-27 20:53:00,140.24,140.275,140.24,140.25,71400000.0
2009-03-27 20:54:00,140.245,140.25,140.235,140.24,31400000.0
2009-03-27 20:55:00,140.245,140.275,140.245,140.265,34600000.0
2009-03-27 20:56:00,140.28,140.295,140.28,140.28,27400000.0
2009-03-27 20:57:00,140.28,140.29,140.27,140.275,38400000.0
2009-03-27 20:58:00,140.28,140.295,140.19,140.2,105400000.0
2009-03-27 20:59:00,140.195,140.24,140.185,140.215,30400000.0
2009-03-27 21:00:00,140.215,140.265,140.205,140.205,60600000.0
2009-03-27 21:01:00,140.21,140.235,140.19,140.225,89800000.0
2009-03-27 21:02:00,140.225,140.255,140.21,140.235,73800000.0
2009-03-27 21:03:00,140.23,140.245,140.22,140.23,24800000.0
2009-03-27 21:04:00,140.22,140.245,140.21,140.225,39400000.0
2009-03-27 21:05:00,140.225,140.25,140.215,140.22,45000000.0
2009-03-27 21:06:00,140.225,140.245,140.205,140.21,47600000.0
2009-03-27 21:07:00,140.21,140.22,140.165,140.165,23000000.0
2009-03-27 21:08:00,140.17,140.17,140.13,140.16,45800000.0
2009-03-27 21:09:00,140.16,140.17,140.16,140.17,3000000.0
2009-03-27 21:10:00,140.17,140.185,140.155,140.175,24200000.0
2009-03-27 21:11:00,140.18,140.185,140.175,140.175,6000000.0
2009-03-27 21:12:00,140.18,140.185,140.18,140.185,26200000.0
2009-03-27 21:13:00,140.185,140.185,140.175,140.185,8600000.0
2009-03-27 21:14:00,140.185,140.185,140.155,140.155,15600000.0
2009-03-27 21:15:00,140.165,140.165,140.14,140.145,38600000.0
2009-03-27 21:16:00,140.135,140.135,140.1,140.105,59400000.0
2009-03-27 21:17:00,140.115,140.13,140.105,140.12,60600000.0
2009-03-27 21:18:00,140.12,140.13,140.12,140.13,13400000.0
2009-03-27 21:19:00,140.125,140.13,140.125,140.125,7400000.0
2009-03-27 21:20:00,140.135,140.155,140.13,140.14,31200000.0
2009-03-27 21:21:00,140.14,140.145,140.125,140.145,24200000.0
2009-03-27 21:22:00,140.145,140.16,140.125,140.16,29200000.0
2009-03-27 21:23:00,140.15,140.165,140.135,140.15,20200000.0
2009-03-27 21:24:00,140.155,140.17,140.155,140.155,7000000.0
2009-03-27 21:25:00,140.155,140.17,140.155,140.16,7600000.0
2009-03-27 21:26:00,140.16,140.16,140.115,140.125,21800000.0
2009-03-27 21:27:00,140.115,140.125,140.115,140.115,45000000.0
2009-03-27 21:28:00,140.115,140.12,140.115,140.12,20300000.0
2009-03-27 21:29:00,140.115,140.12,140.075,140.08,31500000.0
2009-03-27 21:30:00,140.09,140.09,139.99,139.995,26000000.0
2009-03-27 21:31:00,139.99,140.005,139.97,139.995,28000000.0
2009-03-27 21:32:00,140.0,140.01,140.0,140.01,2000000.0
2009-03-27 21:33:00,140.025,140.035,140.01,140.01,8000000.0
2009-03-27 21:34:00,140.02,140.025,140.01,140.01,22000000.0
2009-03-27 21:35:00,140.02,140.035,139.975,139.975,24000000.0
2009-03-27 21:36:00,139.98,139.98,139.975,139.975,2000000.0
2009-03-27 21:37:00,139.95,139.99,139.95,139.975,43200000.0
2009-03-27 21:38:00,139.965,140.005,139.965,140.005,10000000.0
2009-03-27 21:39:00,140.01,140.02,140.005,140.005,17400000.0
2009-03-27 21:40:00,140.0,140.0,139.96,139.99,27800000.0
2009-03-27 21:41:00,139.995,139.995,139.97,139.985,13000000.0
2009-03-27 21:42:00,139.98,139.995,139.98,139.99,37800000.0
2009-03-27 21:43:00,139.99,140.035,139.99,140.025,21200000.0
2009-03-27 21:44:00,140.02,140.04,140.02,140.03,17600000.0
2009-03-27 21:45:00,140.045,140.06,140.03,140.06,39200000.0
2009-03-27 21:46:00,140.065,140.065,140.045,140.045,7000000.0
2009-03-27 21:47:00,140.045,140.06,140.04,140.055,19200000.0
2009-03-27 21:48:00,140.045,140.045,140.04,140.04,2000000.0
2009-03-27 21:49:00,140.045,140.065,140.04,140.04,20000000.0
2009-03-27 21:50:00,140.03,140.03,140.025,140.025,2000000.0
2009-03-27 21:51:00,140.035,140.045,140.03,140.04,8000000.0
2009-03-27 21:52:00,140.04,140.04,140.025,140.04,7000000.0
2009-03-27 21:53:00,140.05,140.055,139.98,140.005,15000000.0
2009-03-27 21:54:00,140.005,140.02,139.965,140.01,10000000.0
2009-03-27 21:55:00,140.01,140.01,139.97,139.98,19400000.0
2009-03-27 21:56:00,139.985,139.99,139.97,139.985,8000000.0
2009-03-27 21:57:00,139.97,140.03,139.97,140.03,17000000.0
2009-03-27 21:58:00,140.02,140.03,139.99,140.02,30200000.0
2009-03-27 21:59:00,140.02,140.03,140.01,140.03,11000000.0
2009-03-27 22:00:00,140.035,140.04,140.025,140.04,16000000.0
2009-03-27 22:01:00,139.995,140.01,139.995,140.005,16000000.0
2009-03-27 22:02:00,140.0,140.0,139.97,139.98,66800000.0
2009-03-27 22:03:00,139.985,140.0,139.98,139.985,44800000.0
2009-03-27 22:04:00,139.985,140.005,139.985,140.005,32000000.0
2009-03-27 22:05:00,139.99,140.005,139.99,140.005,22400000.0
2009-03-27 22:06:00,140.005,140.025,139.98,139.985,80000000.0
2009-03-27 22:07:00,139.99,140.04,139.99,140.035,92800000.0
2009-03-27 22:08:00,140.035,140.065,140.03,140.055,73600000.0
2009-03-27 22:09:00,140.055,140.055,140.035,140.04,108800000.0
2009-03-27 22:10:00,140.04,140.07,140.04,140.07,105600000.0
2009-03-27 22:11:00,140.07,140.08,140.07,140.075,30400000.0
2009-03-27 22:12:00,140.07,140.07,140.07,140.07,3200000.0
2009-03-27 22:13:00,140.065,140.08,140.05,140.08,132800000.0
2009-03-27 22:14:00,140.08,140.145,140.075,140.105,267000000.0
2009-03-27 22:15:00,140.105,140.155,140.105,140.15,93600000.0
2009-03-27 22:16:00,140.155,140.155,140.14,140.15,22400000.0
2009-03-27 22:17:00,140.15,140.165,140.14,140.155,51000000.0
2009-03-27 22:18:00,140.155,140.16,140.155,140.16,16000000.0
2009-03-27 22:19:00,140.16,140.205,140.15,140.15,124800000.0
2009-03-27 22:20:00,140.165,140.19,140.165,140.175,67200000.0
2009-03-27 22:21:00,140.175,140.185,140.17,140.18,28800000.0
2009-03-27 22:22:00,140.18,140.18,140.165,140.18,67200000.0
2009-03-27 22:23:00,140.18,140.2,140.18,140.185,104400000.0
2009-03-27 22:24:00,140.17,140.185,140.13,140.14,111200000.0
2009-03-27 22:25:00,140.14,140.14,140.14,140.14,40800000.0
2009-03-27 22:26:00,140.14,140.14,140.14,140.14,10800000.0
2009-03-27 22:27:00,140.14,140.14,140.14,140.14,33600000.0
2009-03-27 22:28:00,140.14,140.14,140.14,140.14,33200000.0
2009-03-27 22:29:00,140.14,140.14,140.14,140.14,7000000.0
2009-03-27 22:30:00,140.145,140.145,140.135,140.14,59400000.0
2009-03-27 22:31:00,140.14,140.14,140.14,140.14,26000000.0
2009-03-27 22:32:00,140.14,140.14,140.14,140.14,34800000.0
2009-03-27 22:33:00,140.14,140.14,140.14,140.14,7000000.0
2009-03-27 22:34:00,140.14,140.14,140.14,140.14,17400000.0
2009-03-27 22:35:00,140.14,140.14,140.14,140.14,35200000.0
2009-03-27 22:36:00,140.14,140.14,140.14,140.14,9600000.0
2009-03-27 22:37:00,140.14,140.155,140.14,140.14,37200000.0
2009-03-27 22:38:00,140.14,140.14,140.135,140.14,62600000.0
2009-03-27 22:39:00,140.14,140.14,140.135,140.135,23200000.0
2009-03-27 22:40:00,140.135,140.14,140.135,140.14,40400000.0
2009-03-27 22:41:00,140.14,140.15,140.135,140.14,57400000.0
2009-03-27 22:42:00,140.14,140.16,140.14,140.16,41400000.0
2009-03-27 22:43:00,140.155,140.165,140.15,140.165,35200000.0
2009-03-27 22:44:00,140.155,140.18,140.14,140.155,94400000.0
2009-03-27 22:45:00,140.155,140.16,140.14,140.14,31400000.0
2009-03-27 22:46:00,140.14,140.14,140.14,140.14,7200000.0
2009-03-27 22:47:00,140.14,140.165,140.14,140.165,58800000.0
2009-03-27 22:48:00,140.155,140.165,140.155,140.165,9600000.0
2009-03-27 22:49:00,140.16,140.205,140.15,140.195,119400000.0
2009-03-27 22:50:00,140.21,140.225,140.13,140.175,205800000.0
2009-03-27 22:51:00,140.18,140.215,140.155,140.195,146400000.0
2009-03-27 22:52:00,140.205,140.205,140.18,140.185,57600000.0
2009-03-27 22:53:00,140.185,140.2,140.175,140.185,84000000.0
2009-03-27 22:54:00,140.18,140.185,140.13,140.175,52200000.0
2009-03-27 22:55:00,140.135,140.15,140.105,140.145,172800000.0
2009-03-27 22:56:00,140.145,140.155,140.135,140.14,50000000.0
2009-03-27 22:57:00,140.135,140.14,140.075,140.085,108800000.0
2009-03-27 22:58:00,140.09,140.14,140.07,140.135,177000000.0
2009-03-27 22:59:00,140.145,140.145,140.065,140.09,134600000.0
2009-03-29 23:00:00,140.097,140.109,140.086,140.096,96200000.0
2009-03-29 23:01:00,139.745,139.755,139.66,139.7,11000000.0
2009-03-29 23:02:00,139.695,139.71,139.695,139.702,6600000.0
2009-03-29 23:03:00,139.685,139.685,139.685,139.685,1600000.0
2009-03-29 23:04:00,139.681,139.681,139.609,139.666,33800000.0
2009-03-29 23:05:00,139.695,139.695,139.695,139.695,1000000.0
2009-03-29 23:06:00,139.71,139.8,139.592,139.592,11000000.0
2009-03-29 23:07:00,139.632,139.632,139.458,139.458,8000000.0
2009-03-29 23:08:00,139.512,139.52,139.382,139.52,5000000.0
2009-03-29 23:09:00,139.5,139.713,139.433,139.713,7000000.0
2009-03-29 23:10:00,139.595,139.685,139.595,139.685,3000000.0
2009-03-29 23:11:00,139.538,139.538,139.538,139.538,1000000.0
2009-03-29 23:12:00,139.617,139.617,139.617,139.617,1000000.0
2009-03-29 23:13:00,139.673,139.74,139.598,139.603,6000000.0
2009-03-29 23:14:00,139.594,139.683,139.594,139.623,25300000.0
2009-03-29 23:15:00,139.608,139.72,139.505,139.685,11000000.0
2009-03-29 23:16:00,139.677,139.743,139.657,139.743,4000000.0
2009-03-29 23:17:00,139.663,139.663,139.58,139.585,4600000.0
2009-03-29 23:18:00,139.585,139.585,139.585,139.585,2000000.0
2009-03-29 23:19:00,139.585,139.63,139.585,139.63,33800000.0
2009-03-29 23:20:00,139.63,139.63,139.57,139.585,12800000.0
2009-03-29 23:21:00,139.585,139.585,139.585,139.585,9600000.0
2009-03-29 23:22:00,139.585,139.585,139.585,139.585,6400000.0
2009-03-29 23:23:00,139.59,139.59,139.585,139.59,7200000.0
2009-03-29 23:24:00,139.59,139.59,139.59,139.59,6400000.0
2009-03-29 23:25:00,139.59,139.59,139.59,139.59,14200000.0
2009-03-29 23:26:00,139.59,139.59,139.49,139.54,23800000.0
2009-03-29 23:27:00,139.49,139.665,139.423,139.47,45400000.0
2009-03-29 23:28:00,139.47,139.52,139.4,139.42,30400000.0
2009-03-29 23:29:00,139.553,139.575,139.385,139.513,60400000.0
2009-03-29 23:30:00,139.563,139.718,139.48,139.65,97000000.0
2009-03-29 23:31:00,139.665,139.683,139.55,139.55,18800000.0
2009-03-29 23:32:00,139.565,139.662,139.545,139.565,21800000.0
2009-03-29 23:33:00,139.51,139.685,139.505,139.525,105000000.0
2009-03-29 23:34:00,139.525,139.692,139.52,139.692,88400000.0
2009-03-29 23:35:00,139.53,139.7,139.53,139.55,30800000.0
2009-03-29 23:36:00,139.55,139.74,139.545,139.545,57600000.0
2009-03-29 23:37:00,139.55,139.55,139.505,139.55,22400000.0
2009-03-29 23:38:00,139.765,139.765,139.5,139.52,35200000.0
2009-03-29 23:39:00,139.51,139.65,139.485,139.5,78400000.0
2009-03-29 23:40:00,139.52,139.54,139.52,139.52,17600000.0
2009-03-29 23:41:00,139.525,139.535,139.515,139.53,23200000.0
2009-03-29 23:42:00,139.74,139.74,139.515,139.515,21600000.0
2009-03-29 23:43:00,139.54,139.732,139.515,139.707,44800000.0
2009-03-29 23:44:00,139.585,139.757,139.575,139.61,28800000.0
2009-03-29 23:45:00,139.765,139.775,139.605,139.745,22400000.0
2009-03-29 23:46:00,139.74,139.745,139.585,139.59,22400000.0
2009-03-29 23:47:00,139.718,139.718,139.57,139.585,12800000.0
2009-03-29 23:48:00,139.585,139.73,139.555,139.555,13600000.0
2009-03-29 23:49:00,139.555,139.56,139.515,139.52,22400000.0
2009-03-29 23:50:00,139.525,139.668,139.52,139.52,21600000.0
2009-03-29 23:51:00,139.52,139.703,139.51,139.525,33600000.0
2009-03-29 23:52:00,139.53,139.57,139.52,139.57,57600000.0
2009-03-29 23:53:00,139.56,139.57,139.555,139.57,9600000.0
2009-03-29 23:54:00,139.575,139.648,139.515,139.56,28800000.0
2009-03-29 23:55:00,139.57,139.632,139.52,139.52,45600000.0
2009-03-29 23:56:00,139.585,139.585,139.48,139.535,21800000.0
2009-03-29 23:57:00,139.61,139.697,139.52,139.697,21000000.0
2009-03-29 23:58:00,139.62,139.7,139.62,139.62,8800000.0
2009-03-29 23:59:00,139.59,139.757,139.59,139.757,36800000.0
2009-03-30 00:00:00,139.63,139.79,139.47,139.555,193600000.0
2009-03-30 00:01:00,139.56,139.56,139.53,139.535,38400000.0
2009-03-30 00:02:00,139.53,139.668,139.525,139.63,32400000.0
2009-03-30 00:03:00,139.62,139.695,139.58,139.635,30800000.0
2009-03-30 00:04:00,139.65,139.74,139.65,139.74,36000000.0
2009-03-30 00:05:00,139.735,139.75,139.715,139.72,18000000.0
2009-03-30 00:06:00,139.715,139.725,139.695,139.7,24000000.0
2009-03-30 00:07:00,139.71,139.715,139.71,139.715,2000000.0
2009-03-30 00:08:00,139.71,139.72,139.695,139.7,11000000.0
2009-03-30 00:09:00,139.695,139.71,139.69,139.69,12000000.0
2009-03-30 00:10:00,139.695,139.72,139.695,139.715,6000000.0
2009-03-30 00:11:00,139.72,139.72,139.72,139.72,1000000.0
2009-03-30 00:12:00,139.725,139.735,139.725,139.73,4000000.0
2009-03-30 00:13:00,139.74,139.78,139.725,139.78,22000000.0
2009-03-30 00:14:00,139.745,139.795,139.74,139.795,12000000.0
2009-03-30 00:15:00,139.795,139.81,139.775,139.785,8000000.0
2009-03-30 00:16:00,139.8,139.815,139.79,139.81,7000000.0
2009-03-30 00:17:00,139.805,139.81,139.745,139.76,23400000.0
2009-03-30 00:18:00,139.78,139.81,139.765,139.795,29000000.0
2009-03-30 00:19:00,139.8,139.86,139.79,139.86,37000000.0
2009-03-30 00:20:00,139.86,139.86,139.845,139.855,51100000.0
2009-03-30 00:21:00,139.855,139.865,139.855,139.86,60200000.0
2009-03-30 00:22:00,139.885,139.915,139.875,139.905,19000000.0
2009-03-30 00:23:00,139.895,139.97,139.88,139.97,32000000.0
2009-03-30 00:24:00,139.97,139.98,139.915,139.94,33000000.0
2009-03-30 00:25:00,139.945,139.955,139.94,139.95,10000000.0
2009-03-30 00:26:00,139.955,139.965,139.94,139.945,22000000.0
2009-03-30 00:27:00,139.94,139.96,139.915,139.93,18200000.0
2009-03-30 00:28:00,139.925,139.94,139.925,139.93,9000000.0
2009-03-30 00:29:00,139.94,140.02,139.94,140.02,11000000.0
2009-03-30 00:30:00,140.025,140.085,140.015,140.085,24000000.0
2009-03-30 00:31:00,140.07,140.13,140.035,140.13,38600000.0
2009-03-30 00:32:00,140.135,140.175,140.115,140.12,26000000.0
2009-03-30 00:33:00,140.115,140.18,140.115,140.155,33400000.0
2009-03-30 00:34:00,140.165,140.165,140.115,140.135,22000000.0
2009-03-30 00:35:00,140.13,140.205,140.13,140.205,17200000.0
2009-03-30 00:36:00,140.2,140.2,140.175,140.195,15000000.0
2009-03-30 00:37:00,140.185,140.2,140.175,140.18,14000000.0
2009-03-30 00:38:00,140.18,140.21,140.18,140.21,15000000.0
2009-03-30 00:39:00,140.205,140.26,140.205,140.25,39000000.0
2009-03-30 00:40:00,140.245,140.28,140.24,140.275,14000000.0
2009-03-30 00:41:00,140.27,140.315,140.235,140.315,21200000.0
2009-03-30 00:42:00,140.31,140.31,140.28,140.29,15600000.0
2009-03-30 00:43:00,140.285,140.305,140.275,140.3,18000000.0
2009-03-30 00:44:00,140.3,140.3,140.265,140.28,26000000.0
2009-03-30 00:45:00,140.285,140.305,140.28,140.305,25000000.0
2009-03-30 00:46:00,140.295,140.31,140.29,140.295,19000000.0
2009-03-30 00:47:00,140.3,140.32,140.29,140.315,61800000.0
2009-03-30 00:48:00,140.305,140.305,140.26,140.285,22000000.0
2009-03-30 00:49:00,140.295,140.355,140.295,140.355,40400000.0
2009-03-30 00:50:00,140.345,140.36,140.33,140.355,41800000.0
2009-03-30 00:51:00,140.35,140.36,140.325,140.33,30200000.0
2009-03-30 00:52:00,140.325,140.33,140.285,140.315,54800000.0
2009-03-30 00:53:00,140.31,140.33,140.31,140.32,45000000.0
2009-03-30 00:54:00,140.325,140.325,140.315,140.315,32400000.0
2009-03-30 00:55:00,140.315,140.325,140.31,140.325,5200000.0
2009-03-30 00:56:00,140.32,140.365,140.32,140.335,28000000.0
2009-03-30 00:57:00,140.325,140.33,140.29,140.32,21000000.0
2009-03-30 00:58:00,140.275,140.34,140.275,140.31,16000000.0
2009-03-30 00:59:00,140.32,140.32,140.24,140.24,31000000.0
2009-03-30 01:00:00,140.255,140.3,140.235,140.235,68800000.0
2009-03-30 01:01:00,140.235,140.26,140.235,140.255,19600000.0
2009-03-30 01:02:00,140.26,140.27,140.26,140.27,3000000.0
2009-03-30 01:03:00,140.27,140.32,140.27,140.31,15000000.0
2009-03-30 01:04:00,140.32,140.32,140.295,140.305,11000000.0
2009-03-30 01:05:00,140.305,140.305,140.275,140.285,12000000.0
2009-03-30 01:06:00,140.29,140.305,140.25,140.28,11800000.0
2009-03-30 01:07:00,140.28,140.28,140.19,140.24,33600000.0
2009-03-30 01:08:00,140.215,140.245,140.215,140.225,11000000.0
2009-03-30 01:09:00,140.2,140.26,140.2,140.24,19000000.0
2009-03-30 01:10:00,140.245,140.275,140.215,140.225,33000000.0
2009-03-30 01:11:00,140.225,140.225,140.205,140.21,10600000.0
2009-03-30 01:12:00,140.215,140.23,140.19,140.19,43000000.0
2009-03-30 01:13:00,140.19,140.21,140.18,140.19,24000000.0
2009-03-30 01:14:00,140.2,140.2,140.115,140.14,22600000.0
2009-03-30 01:15:00,140.115,140.14,140.105,140.105,22600000.0
2009-03-30 01:16:00,140.1,140.1,140.085,140.085,4000000.0
2009-03-30 01:17:00,140.085,140.085,140.045,140.08,24200000.0
2009-03-30 01:18:00,140.08,140.085,140.075,140.08,17600000.0
2009-03-30 01:19:00,140.08,140.085,140.08,140.085,7600000.0
2009-03-30 01:20:00,140.09,140.105,140.09,140.105,25800000.0
2009-03-30 01:21:00,140.1,140.1,140.085,140.095,9600000.0
2009-03-30 01:22:00,140.095,140.125,140.085,140.09,28000000.0
2009-03-30 01:23:00,140.085,140.09,140.05,140.05,12600000.0
2009-03-30 01:24:00,140.05,140.055,140.04,140.04,8600000.0
2009-03-30 01:25:00,140.055,140.055,140.05,140.055,8800000.0
2009-03-30 01:26:00,140.055,140.09,140.055,140.065,39800000.0
2009-03-30 01:27:00,140.06,140.065,140.02,140.025,57200000.0
2009-03-30 01:28:00,140.03,140.04,139.935,139.945,46800000.0
2009-03-30 01:29:00,139.965,139.99,139.95,139.975,27000000.0
2009-03-30 01:30:00,139.975,140.0,139.935,139.95,43800000.0
2009-03-30 01:31:00,139.965,140.025,139.955,139.955,36000000.0
2009-03-30 01:32:00,139.965,139.99,139.965,139.985,12000000.0
2009-03-30 01:33:00,139.99,139.99,139.97,139.975,8000000.0
2009-03-30 01:34:00,139.975,139.98,139.975,139.975,4000000.0
2009-03-30 01:35:00,139.975,139.975,139.805,139.895,58200000.0
2009-03-30 01:36:00,139.9,139.92,139.895,139.915,11000000.0
2009-03-30 01:37:00,139.91,139.92,139.885,139.91,32000000.0
2009-03-30 01:38:00,139.905,139.925,139.9,139.91,14000000.0
2009-03-30 01:39:00,139.905,139.92,139.895,139.905,44000000.0
2009-03-30 01:40:00,139.905,139.905,139.875,139.875,36800000.0
2009-03-30 01:41:00,139.875,139.955,139.875,139.955,65800000.0
2009-03-30 01:42:00,139.965,139.98,139.935,139.955,71600000.0
2009-03-30 01:43:00,139.95,139.975,139.93,139.95,126000000.0
2009-03-30 01:44:00,139.955,139.975,139.915,139.96,79600000.0
2009-03-30 01:45:00,139.98,140.06,139.98,140.06,18000000.0
2009-03-30 01:46:00,140.055,140.085,140.04,140.08,25000000.0
2009-03-30 01:47:00,140.07,140.09,140.07,140.085,11000000.0
2009-03-30 01:48:00,140.08,140.08,140.06,140.06,48200000.0
2009-03-30 01:49:00,140.05,140.065,140.045,140.06,34600000.0
2009-03-30 01:50:00,140.06,140.06,140.0,140.0,21600000.0
2009-03-30 01:51:00,139.975,140.015,139.95,140.005,32000000.0
2009-03-30 01:52:00,140.005,140.01,139.99,140.01,25400000.0
2009-03-30 01:53:00,140.01,140.01,139.99,139.995,24200000.0
2009-03-30 01:54:00,139.995,139.995,139.94,139.96,72800000.0
2009-03-30 01:55:00,139.96,140.0,139.935,139.995,31600000.0
2009-03-30 01:56:00,140.0,140.03,139.985,140.015,32000000.0
2009-03-30 01:57:00,140.015,140.03,140.015,140.025,12000000.0
2009-03-30 01:58:00,140.03,140.05,140.03,140.04,10000000.0
2009-03-30 01:59:00,140.035,140.035,140.0,140.0,9200000.0
2009-03-30 02:00:00,140.0,140.01,139.92,139.93,73600000.0
2009-03-30 02:01:00,139.93,139.975,139.93,139.97,33800000.0
2009-03-30 02:02:00,139.97,140.0,139.96,139.97,14000000.0
2009-03-30 02:03:00,139.96,140.03,139.935,139.975,56800000.0
2009-03-30 02:04:00,139.97,139.99,139.97,139.97,46800000.0
2009-03-30 02:05:00,139.97,139.97,139.965,139.965,7600000.0
2009-03-30 02:06:00,139.97,139.97,139.93,139.93,20000000.0
2009-03-30 02:07:00,139.915,139.93,139.875,139.88,47600000.0
2009-03-30 02:08:00,139.88,139.925,139.875,139.925,35600000.0
2009-03-30 02:09:00,139.925,139.965,139.925,139.935,60600000.0
2009-03-30 02:10:00,139.935,139.96,139.905,139.93,38800000.0
2009-03-30 02:11:00,139.92,139.98,139.915,139.98,50200000.0
2009-03-30 02:12:00,139.98,139.98,139.935,139.965,30800000.0
2009-03-30 02:13:00,139.96,140.03,139.955,140.015,30000000.0
2009-03-30 02:14:00,140.01,140.015,139.985,139.985,17600000.0
2009-03-30 02:15:00,139.985,140.0,139.975,139.99,19000000.0
2009-03-30 02:16:00,139.995,140.02,139.98,140.02,29600000.0
2009-03-30 02:17:00,140.02,140.135,140.015,140.12,73600000.0
2009-03-30 02:18:00,140.125,140.21,140.12,140.175,53600000.0
2009-03-30 02:19:00,140.175,140.2,140.055,140.06,74800000.0
2009-03-30 02:20:00,140.06,140.1,140.05,140.085,35800000.0
2009-03-30 02:21:00,140.09,140.2,140.08,140.185,105800000.0
2009-03-30 02:22:00,140.18,140.205,140.155,140.205,77400000.0
2009-03-30 02:23:00,140.21,140.24,140.205,140.23,56200000.0
2009-03-30 02:24:00,140.235,140.315,140.235,140.295,71800000.0
2009-03-30 02:25:00,140.3,140.32,140.27,140.28,71400000.0
2009-03-30 02:26:00,140.29,140.29,140.24,140.255,38000000.0
2009-03-30 02:27:00,140.265,140.32,140.265,140.295,81600000.0
2009-03-30 02:28:00,140.3,140.31,140.225,140.245,89400000.0
2009-03-30 02:29:00,140.255,140.32,140.25,140.295,90600000.0
2009-03-30 02:30:00,140.305,140.33,140.285,140.31,66400000.0
2009-03-30 02:31:00,140.325,140.46,140.305,140.36,155400000.0
2009-03-30 02:32:00,140.35,140.4,140.32,140.335,47200000.0
2009-03-30 02:33:00,140.35,140.375,140.32,140.345,24000000.0
2009-03-30 02:34:00,140.35,140.37,140.335,140.37,39200000.0
2009-03-30 02:35:00,140.375,140.43,140.37,140.415,93800000.0
2009-03-30 02:36:00,140.42,140.435,140.405,140.42,85200000.0
2009-03-30 02:37:00,140.43,140.465,140.405,140.42,94200000.0
2009-03-30 02:38:00,140.42,140.435,140.4,140.415,42600000.0
2009-03-30 02:39:00,140.4,140.415,140.4,140.415,32600000.0
2009-03-30 02:40:00,140.415,140.425,140.39,140.395,29600000.0
2009-03-30 02:41:00,140.405,140.42,140.395,140.4,40400000.0
2009-03-30 02:42:00,140.405,140.405,140.39,140.39,30400000.0
2009-03-30 02:43:00,140.385,140.385,140.28,140.29,47600000.0
2009-03-30 02:44:00,140.28,140.315,140.18,140.195,84200000.0
2009-03-30 02:45:00,140.205,140.245,140.18,140.215,77000000.0
2009-03-30 02:46:00,140.225,140.235,140.155,140.195,85200000.0
2009-03-30 02:47:00,140.19,140.215,140.15,140.16,35800000.0
2009-03-30 02:48:00,140.175,140.23,140.17,140.22,41800000.0
2009-03-30 02:49:00,140.225,140.225,140.195,140.205,9000000.0
2009-03-30 02:50:00,140.195,140.24,140.195,140.215,34400000.0
2009-03-30 02:51:00,140.215,140.215,140.19,140.195,37400000.0
2009-03-30 02:52:00,140.2,140.2,140.14,140.15,26400000.0
2009-03-30 02:53:00,140.15,140.155,140.115,140.13,82200000.0
2009-03-30 02:54:00,140.125,140.15,140.005,140.06,164000000.0
2009-03-30 02:55:00,140.05,140.1,140.045,140.075,187600000.0
2009-03-30 02:56:00,140.085,140.115,140.035,140.035,70200000.0
2009-03-30 02:57:00,140.05,140.11,140.025,140.095,163400000.0
2009-03-30 02:58:00,140.08,140.11,140.055,140.095,75400000.0
2009-03-30 02:59:00,140.09,140.095,140.055,140.055,52600000.0
2009-03-30 03:00:00,140.065,140.075,140.055,140.06,37400000.0
2009-03-30 03:01:00,140.065,140.065,140.03,140.04,87400000.0
2009-03-30 03:02:00,140.04,140.04,139.975,139.99,91400000.0
2009-03-30 03:03:00,139.995,140.015,139.985,139.99,24800000.0
2009-03-30 03:04:00,139.995,140.035,139.995,140.035,28800000.0
2009-03-30 03:05:00,140.02,140.06,140.005,140.02,90800000.0
2009-03-30 03:06:00,140.015,140.085,139.99,140.06,56600000.0
2009-03-30 03:07:00,140.055,140.1,140.04,140.08,44600000.0
2009-03-30 03:08:00,140.085,140.1,140.045,140.08,24000000.0
2009-03-30 03:09:00,140.07,140.105,140.065,140.08,28600000.0
2009-03-30 03:10:00,140.085,140.115,140.06,140.105,59000000.0
2009-03-30 03:11:00,140.115,140.125,140.105,140.105,14000000.0
2009-03-30 03:12:00,140.09,140.095,140.03,140.045,29600000.0
2009-03-30 03:13:00,140.05,140.05,140.04,140.045,8000000.0
2009-03-30 03:14:00,140.045,140.045,140.015,140.015,26000000.0
2009-03-30 03:15:00,140.03,140.065,140.025,140.045,50600000.0
2009-03-30 03:16:00,140.05,140.08,140.02,140.04,41400000.0
2009-03-30 03:17:00,140.055,140.055,140.045,140.045,6000000.0
2009-03-30 03:18:00,140.045,140.075,140.045,140.07,13000000.0
2009-03-30 03:19:00,140.07,140.09,140.065,140.08,22000000.0
2009-03-30 03:20:00,140.075,140.08,140.07,140.08,6000000.0
2009-03-30 03:21:00,140.075,140.075,140.045,140.055,17000000.0
2009-03-30 03:22:00,140.02,140.02,139.975,140.01,22000000.0
2009-03-30 03:23:00,140.005,140.025,140.005,140.01,20000000.0
2009-03-30 03:24:00,140.015,140.025,139.96,139.99,40800000.0
2009-03-30 03:25:00,139.99,139.99,139.96,139.98,24000000.0
2009-03-30 03:26:00,139.985,140.07,139.98,140.045,57600000.0
2009-03-30 03:27:00,140.055,140.055,140.01,140.015,46600000.0
2009-03-30 03:28:00,140.005,140.02,139.875,139.91,100800000.0
2009-03-30 03:29:00,139.905,139.91,139.82,139.875,64800000.0
2009-03-30 03:30:00,139.875,139.875,139.81,139.855,67400000.0
2009-03-30 03:31:00,139.855,139.865,139.81,139.84,52400000.0
2009-03-30 03:32:00,139.845,139.845,139.735,139.735,123800000.0
2009-03-30 03:33:00,139.73,139.755,139.69,139.715,132200000.0
2009-03-30 03:34:00,139.72,139.72,139.675,139.7,46800000.0
2009-03-30 03:35:00,139.7,139.74,139.69,139.695,47600000.0
2009-03-30 03:36:00,139.7,139.7,139.615,139.625,48200000.0
2009-03-30 03:37:00,139.615,139.635,139.605,139.625,44600000.0
2009-03-30 03:38:00,139.63,139.64,139.61,139.615,28200000.0
2009-03-30 03:39:00,139.615,139.75,139.615,139.675,153600000.0
2009-03-30 03:40:00,139.685,139.705,139.645,139.705,58400000.0
2009-03-30 03:41:00,139.7,139.715,139.68,139.705,64800000.0
2009-03-30 03:42:00,139.695,139.725,139.695,139.715,36000000.0
2009-03-30 03:43:00,139.715,139.73,139.705,139.72,53400000.0
2009-03-30 03:44:00,139.725,139.77,139.72,139.76,62000000.0
2009-03-30 03:45:00,139.755,139.78,139.75,139.78,10000000.0
2009-03-30 03:46:00,139.785,139.815,139.785,139.815,15600000.0
2009-03-30 03:47:00,139.81,139.835,139.81,139.835,14200000.0
2009-03-30 03:48:00,139.835,139.845,139.81,139.825,30600000.0
2009-03-30 03:49:00,139.81,139.825,139.75,139.775,108000000.0
2009-03-30 03:50:00,139.775,139.835,139.765,139.835,38200000.0
2009-03-30 03:51:00,139.84,139.885,139.84,139.845,36000000.0
2009-03-30 03:52:00,139.845,139.86,139.845,139.85,23000000.0
2009-03-30 03:53:00,139.845,139.845,139.79,139.805,31600000.0
2009-03-30 03:54:00,139.805,139.805,139.725,139.76,46000000.0
2009-03-30 03:55:00,139.715,139.77,139.715,139.73,24500000.0
2009-03-30 03:56:00,139.735,139.75,139.715,139.75,38000000.0
2009-03-30 03:57:00,139.75,139.76,139.735,139.755,28000000.0
2009-03-30 03:58:00,139.76,139.815,139.755,139.795,78600000.0
2009-03-30 03:59:00,139.8,139.83,139.795,139.81,39000000.0
2009-03-30 04:00:00,139.805,139.805,139.76,139.785,33000000.0
2009-03-30 04:01:00,139.785,139.83,139.775,139.83,36000000.0
2009-03-30 04:02:00,139.83,139.86,139.815,139.85,76000000.0
2009-03-30 04:03:00,139.855,139.855,139.765,139.8,57400000.0
2009-03-30 04:04:00,139.805,139.805,139.73,139.765,39000000.0
2009-03-30 04:05:00,139.765,139.765,139.695,139.715,49000000.0
2009-03-30 04:06:00,139.71,139.715,139.645,139.665,40000000.0
2009-03-30 04:07:00,139.66,139.685,139.66,139.66,24800000.0
2009-03-30 04:08:00,139.655,139.655,139.615,139.635,65600000.0
2009-03-30 04:09:00,139.62,139.635,139.56,139.575,84600000.0
2009-03-30 04:10:00,139.57,139.62,139.57,139.595,54000000.0
2009-03-30 04:11:00,139.61,139.67,139.575,139.575,72000000.0
2009-03-30 04:12:00,139.58,139.63,139.57,139.605,61600000.0
2009-03-30 04:13:00,139.61,139.64,139.57,139.635,32200000.0
2009-03-30 04:14:00,139.64,139.675,139.64,139.675,24000000.0
2009-03-30 04:15:00,139.64,139.68,139.61,139.625,51000000.0
2009-03-30 04:16:00,139.635,139.635,139.545,139.55,20600000.0
2009-03-30 04:17:00,139.545,139.58,139.545,139.565,20000000.0
2009-03-30 04:18:00,139.575,139.62,139.56,139.56,28200000.0
2009-03-30 04:19:00,139.565,139.57,139.53,139.53,30600000.0
2009-03-30 04:20:00,139.53,139.54,139.5,139.515,26000000.0
2009-03-30 04:21:00,139.515,139.545,139.51,139.53,38000000.0
2009-03-30 04:22:00,139.53,139.53,139.455,139.48,53200000.0
2009-03-30 04:23:00,139.48,139.495,139.44,139.48,46200000.0
2009-03-30 04:24:00,139.48,139.48,139.43,139.435,56600000.0
2009-03-30 04:25:00,139.435,139.435,139.385,139.395,33000000.0
2009-03-30 04:26:00,139.4,139.43,139.39,139.425,32600000.0
2009-03-30 04:27:00,139.41,139.44,139.395,139.43,126200000.0
2009-03-30 04:28:00,139.44,139.44,139.415,139.415,55600000.0
2009-03-30 04:29:00,139.41,139.42,139.4,139.415,26000000.0
2009-03-30 04:30:00,139.41,139.455,139.395,139.405,99200000.0
2009-03-30 04:31:00,139.405,139.415,139.37,139.39,82600000.0
2009-03-30 04:32:00,139.395,139.405,139.37,139.405,47600000.0
2009-03-30 04:33:00,139.41,139.43,139.39,139.43,42000000.0
2009-03-30 04:34:00,139.43,139.435,139.41,139.435,32000000.0
2009-03-30 04:35:00,139.43,139.465,139.43,139.455,17000000.0
2009-03-30 04:36:00,139.455,139.49,139.455,139.49,27000000.0
2009-03-30 04:37:00,139.49,139.495,139.485,139.485,43200000.0
2009-03-30 04:38:00,139.495,139.5,139.455,139.475,55800000.0
2009-03-30 04:39:00,139.49,139.51,139.46,139.505,43400000.0
2009-03-30 04:40:00,139.495,139.545,139.495,139.545,46800000.0
2009-03-30 04:41:00,139.54,139.55,139.5,139.535,77800000.0
2009-03-30 04:42:00,139.54,139.55,139.53,139.545,11000000.0
2009-03-30 04:43:00,139.54,139.545,139.475,139.475,34000000.0
2009-03-30 04:44:00,139.465,139.465,139.33,139.355,114600000.0
2009-03-30 04:45:00,139.375,139.38,139.305,139.32,35600000.0
2009-03-30 04:46:00,139.325,139.355,139.32,139.33,27000000.0
2009-03-30 04:47:00,139.345,139.345,139.345,139.345,4000000.0
2009-03-30 04:48:00,139.345,139.355,139.345,139.35,9000000.0
2009-03-30 04:49:00,139.355,139.375,139.315,139.335,28600000.0
2009-03-30 04:50:00,139.335,139.355,139.325,139.345,34000000.0
2009-03-30 04:51:00,139.34,139.375,139.335,139.37,37400000.0
2009-03-30 04:52:00,139.38,139.425,139.38,139.405,34000000.0
2009-03-30 04:53:00,139.405,139.41,139.37,139.395,33400000.0
2009-03-30 04:54:00,139.395,139.395,139.345,139.365,44400000.0
2009-03-30 04:55:00,139.365,139.37,139.325,139.36,18800000.0
2009-03-30 04:56:00,139.365,139.38,139.35,139.38,18400000.0
2009-03-30 04:57:00,139.39,139.43,139.37,139.38,26000000.0
2009-03-30 04:58:00,139.375,139.375,139.35,139.35,27000000.0
2009-03-30 04:59:00,139.35,139.35,139.25,139.345,53400000.0
2009-03-30 05:00:00,139.34,139.375,139.325,139.365,39800000.0
2009-03-30 05:01:00,139.365,139.38,139.34,139.355,35800000.0
2009-03-30 05:02:00,139.36,139.405,139.355,139.405,22000000.0
2009-03-30 05:03:00,139.42,139.43,139.385,139.4,76600000.0
2009-03-30 05:04:00,139.4,139.4,139.385,139.385,20200000.0
2009-03-30 05:05:00,139.39,139.39,139.365,139.385,21600000.0
2009-03-30 05:06:00,139.38,139.38,139.38,139.38,1000000.0
2009-03-30 05:07:00,139.375,139.385,139.375,139.38,13800000.0
2009-03-30 05:08:00,139.38,139.41,139.38,139.41,22800000.0
2009-03-30 05:09:00,139.42,139.42,139.41,139.41,33200000.0
2009-03-30 05:10:00,139.42,139.42,139.41,139.42,45600000.0
2009-03-30 05:11:00,139.425,139.43,139.405,139.43,49800000.0
2009-03-30 05:12:00,139.435,139.445,139.435,139.435,12800000.0
2009-03-30 05:13:00,139.435,139.435,139.41,139.42,38000000.0
2009-03-30 05:14:00,139.41,139.41,139.39,139.39,41000000.0
2009-03-30 05:15:00,139.395,139.395,139.355,139.355,24200000.0
2009-03-30 05:16:00,139.36,139.36,139.33,139.33,25200000.0
2009-03-30 05:17:00,139.335,139.35,139.315,139.32,25000000.0
2009-03-30 05:18:00,139.315,139.32,139.295,139.31,14000000.0
2009-03-30 05:19:00,139.325,139.33,139.305,139.305,11000000.0
2009-03-30 05:20:00,139.305,139.32,139.305,139.315,6000000.0
2009-03-30 05:21:00,139.31,139.33,139.3,139.305,42600000.0
2009-03-30 05:22:00,139.32,139.32,139.29,139.29,60000000.0
2009-03-30 05:23:00,139.295,139.325,139.295,139.31,27600000.0
2009-03-30 05:24:00,139.31,139.32,139.31,139.315,76000000.0
2009-03-30 05:25:00,139.32,139.32,139.28,139.28,27600000.0
2009-03-30 05:26:00,139.28,139.28,139.24,139.24,27000000.0
2009-03-30 05:27:00,139.245,139.255,139.175,139.205,85200000.0
2009-03-30 05:28:00,139.21,139.285,139.19,139.255,92600000.0
2009-03-30 05:29:00,139.27,139.28,139.245,139.275,12000000.0
2009-03-30 05:30:00,139.265,139.31,139.265,139.29,43400000.0
2009-03-30 05:31:00,139.295,139.3,139.235,139.26,34200000.0
2009-03-30 05:32:00,139.265,139.265,139.21,139.21,31800000.0
2009-03-30 05:33:00,139.205,139.21,139.14,139.145,22400000.0
2009-03-30 05:34:00,139.14,139.15,139.12,139.125,44600000.0
2009-03-30 05:35:00,139.125,139.15,139.09,139.1,64000000.0
2009-03-30 05:36:00,139.1,139.12,139.095,139.1,62600000.0
2009-03-30 05:37:00,139.105,139.115,139.065,139.095,88000000.0
2009-03-30 05:38:00,139.105,139.13,139.085,139.095,36200000.0
2009-03-30 05:39:00,139.095,139.095,138.95,138.97,71000000.0
2009-03-30 05:40:00,138.965,138.995,138.945,138.955,60800000.0
2009-03-30 05:41:00,138.96,139.015,138.955,139.015,22200000.0
2009-03-30 05:42:00,139.005,139.005,138.955,138.98,40800000.0
2009-03-30 05:43:00,138.98,139.015,138.98,138.98,30000000.0
2009-03-30 05:44:00,138.98,139.015,138.98,139.015,18000000.0
2009-03-30 05:45:00,139.01,139.04,138.97,139.035,55600000.0
2009-03-30 05:46:00,139.035,139.075,139.035,139.06,31000000.0
2009-03-30 05:47:00,139.06,139.14,139.06,139.125,87800000.0
2009-03-30 05:48:00,139.125,139.19,139.125,139.135,42600000.0
2009-03-30 05:49:00,139.13,139.145,139.095,139.11,61000000.0
2009-03-30 05:50:00,139.11,139.135,139.095,139.105,25000000.0
2009-03-30 05:51:00,139.105,139.14,139.1,139.135,26000000.0
2009-03-30 05:52:00,139.135,139.14,139.12,139.135,28000000.0
2009-03-30 05:53:00,139.135,139.14,139.125,139.135,27200000.0
2009-03-30 05:54:00,139.13,139.175,139.125,139.17,19200000.0
2009-03-30 05:55:00,139.18,139.205,139.16,139.205,20000000.0
2009-03-30 05:56:00,139.215,139.26,139.21,139.235,35000000.0
2009-03-30 05:57:00,139.24,139.275,139.24,139.27,15000000.0
2009-03-30 05:58:00,139.27,139.325,139.25,139.25,51000000.0
2009-03-30 05:59:00,139.26,139.315,139.26,139.3,52200000.0
2009-03-30 06:00:00,139.305,139.305,139.255,139.265,52800000.0
2009-03-30 06:01:00,139.275,139.275,139.245,139.25,50000000.0
2009-03-30 06:02:00,139.25,139.26,139.135,139.17,78200000.0
2009-03-30 06:03:00,139.16,139.175,139.125,139.13,51000000.0
2009-03-30 06:04:00,139.13,139.13,139.0,139.0,69000000.0
2009-03-30 06:05:00,139.005,139.02,138.955,138.995,67800000.0
2009-03-30 06:06:00,138.995,139.025,138.985,139.005,66600000.0
2009-03-30 06:07:00,139.015,139.03,138.965,139.005,92000000.0
2009-03-30 06:08:00,139.0,139.0,138.75,138.775,172600000.0
2009-03-30 06:09:00,138.77,138.835,138.77,138.79,70600000.0
2009-03-30 06:10:00,138.79,138.795,138.58,138.59,144600000.0
2009-03-30 06:11:00,138.6,138.61,138.32,138.365,286800000.0
2009-03-30 06:12:00,138.365,138.435,138.36,138.365,148200000.0
2009-03-30 06:13:00,138.365,138.505,138.345,138.505,188400000.0
2009-03-30 06:14:00,138.5,138.525,138.485,138.505,232800000.0
2009-03-30 06:15:00,138.495,138.525,138.47,138.5,185200000.0
2009-03-30 06:16:00,138.5,138.57,138.485,138.54,76200000.0
2009-03-30 06:17:00,138.55,138.555,138.51,138.535,73600000.0
2009-03-30 06:18:00,138.53,138.545,138.345,138.36,108600000.0
2009-03-30 06:19:00,138.36,138.36,138.22,138.235,89600000.0
2009-03-30 06:20:00,138.23,138.26,138.225,138.255,44000000.0
2009-03-30 06:21:00,138.265,138.28,138.2,138.23,82000000.0
2009-03-30 06:22:00,138.285,138.31,138.26,138.26,76800000.0
2009-03-30 06:23:00,138.26,138.3,138.225,138.3,83600000.0
2009-03-30 06:24:00,138.31,138.415,138.27,138.27,145000000.0
2009-03-30 06:25:00,138.27,138.28,138.025,138.035,131200000.0
2009-03-30 06:26:00,138.035,138.09,138.025,138.075,97200000.0
2009-03-30 06:27:00,138.065,138.07,137.99,138.005,149000000.0
2009-03-30 06:28:00,137.995,138.01,137.87,137.96,206400000.0
2009-03-30 06:29:00,137.955,138.005,137.94,138.0,102200000.0
2009-03-30 06:30:00,137.995,138.085,137.995,138.055,68200000.0
2009-03-30 06:31:00,138.045,138.12,137.985,138.095,108000000.0
2009-03-30 06:32:00,138.1,138.295,138.1,138.295,116600000.0
2009-03-30 06:33:00,138.305,138.42,138.305,138.37,86200000.0
2009-03-30 06:34:00,138.365,138.375,138.305,138.355,106800000.0
2009-03-30 06:35:00,138.35,138.4,138.31,138.315,118800000.0
2009-03-30 06:36:00,138.31,138.315,138.22,138.245,147800000.0
2009-03-30 06:37:00,138.25,138.255,138.145,138.145,127800000.0
2009-03-30 06:38:00,138.145,138.23,138.135,138.19,111600000.0
2009-03-30 06:39:00,138.195,138.195,138.12,138.125,148600000.0
2009-03-30 06:40:00,138.13,138.22,138.13,138.195,85200000.0
2009-03-30 06:41:00,138.2,138.285,138.195,138.285,41000000.0
2009-03-30 06:42:00,138.295,138.295,138.235,138.27,93600000.0
2009-03-30 06:43:00,138.28,138.31,138.28,138.305,43000000.0
2009-03-30 06:44:00,138.31,138.385,138.305,138.385,60200000.0
2009-03-30 06:45:00,138.385,138.505,138.38,138.45,97200000.0
2009-03-30 06:46:00,138.455,138.475,138.39,138.41,49400000.0
2009-03-30 06:47:00,138.415,138.415,138.36,138.39,50800000.0
2009-03-30 06:48:00,138.38,138.39,138.36,138.36,19600000.0
2009-03-30 06:49:00,138.365,138.42,138.36,138.405,62800000.0
2009-03-30 06:50:00,138.395,138.41,138.385,138.4,31800000.0
2009-03-30 06:51:00,138.395,138.455,138.39,138.445,55600000.0
2009-03-30 06:52:00,138.435,138.435,138.295,138.335,103400000.0
2009-03-30 06:53:00,138.33,138.415,138.31,138.38,87000000.0
2009-03-30 06:54:00,138.375,138.42,138.375,138.39,28000000.0
2009-03-30 06:55:00,138.39,138.395,138.355,138.365,53400000.0
2009-03-30 06:56:00,138.365,138.38,138.34,138.35,34400000.0
2009-03-30 06:57:00,138.35,138.36,138.3,138.31,25000000.0
2009-03-30 06:58:00,138.305,138.32,138.25,138.27,42800000.0
2009-03-30 06:59:00,138.245,138.315,138.24,138.265,51400000.0
2009-03-30 07:00:00,138.265,138.28,138.26,138.28,54000000.0
2009-03-30 07:01:00,138.275,138.335,138.255,138.255,65600000.0
2009-03-30 07:02:00,138.25,138.295,138.25,138.29,19000000.0
2009-03-30 07:03:00,138.29,138.305,138.27,138.29,18000000.0
2009-03-30 07:04:00,138.3,138.315,138.27,138.275,60600000.0
2009-03-30 07:05:00,138.275,138.31,138.275,138.29,34400000.0
2009-03-30 07:06:00,138.29,138.29,138.245,138.275,27000000.0
2009-03-30 07:07:00,138.275,138.275,138.265,138.27,28800000.0
2009-03-30 07:08:00,138.27,138.27,138.13,138.185,236000000.0
2009-03-30 07:09:00,138.195,138.23,138.15,138.16,100800000.0
2009-03-30 07:10:00,138.17,138.2,138.15,138.16,102600000.0
2009-03-30 07:11:00,138.155,138.19,138.14,138.175,78800000.0
2009-03-30 07:12:00,138.18,138.18,138.14,138.16,83000000.0
2009-03-30 07:13:00,138.16,138.165,138.105,138.13,94600000.0
2009-03-30 07:14:00,138.12,138.12,138.065,138.08,49600000.0
2009-03-30 07:15:00,138.095,138.135,138.075,138.085,80600000.0
2009-03-30 07:16:00,138.07,138.105,138.045,138.095,55000000.0
2009-03-30 07:17:00,138.095,138.095,138.025,138.055,106000000.0
2009-03-30 07:18:00,138.06,138.07,137.94,137.97,137600000.0
2009-03-30 07:19:00,137.955,137.975,137.84,137.855,80400000.0
2009-03-30 07:20:00,137.86,137.87,137.815,137.85,65800000.0
2009-03-30 07:21:00,137.855,137.88,137.825,137.865,60200000.0
2009-03-30 07:22:00,137.88,137.9,137.795,137.83,118000000.0
2009-03-30 07:23:00,137.835,137.865,137.815,137.825,50800000.0
2009-03-30 07:24:00,137.825,137.875,137.81,137.87,71400000.0
2009-03-30 07:25:00,137.86,137.87,137.825,137.825,34200000.0
2009-03-30 07:26:00,137.825,137.84,137.77,137.78,94600000.0
2009-03-30 07:27:00,137.745,137.745,137.505,137.535,150200000.0
2009-03-30 07:28:00,137.54,137.54,137.315,137.435,255400000.0
2009-03-30 07:29:00,137.45,137.53,137.445,137.475,224000000.0
2009-03-30 07:30:00,137.47,137.535,137.465,137.535,174800000.0
2009-03-30 07:31:00,137.54,137.605,137.535,137.595,138000000.0
2009-03-30 07:32:00,137.59,137.71,137.575,137.705,101800000.0
2009-03-30 07:33:00,137.705,137.715,137.685,137.685,19000000.0
2009-03-30 07:34:00,137.685,137.685,137.565,137.57,54000000.0
2009-03-30 07:35:00,137.58,137.66,137.58,137.65,59600000.0
2009-03-30 07:36:00,137.665,137.745,137.655,137.74,82200000.0
2009-03-30 07:37:00,137.73,137.785,137.72,137.775,64200000.0
2009-03-30 07:38:00,137.77,137.895,137.77,137.855,63400000.0
2009-03-30 07:39:00,137.845,137.85,137.77,137.825,58200000.0
2009-03-30 07:40:00,137.815,137.85,137.81,137.845,76600000.0
2009-03-30 07:41:00,137.845,137.865,137.785,137.805,54800000.0
2009-03-30 07:42:00,137.805,137.84,137.79,137.805,44600000.0
2009-03-30 07:43:00,137.81,137.845,137.75,137.775,64200000.0
2009-03-30 07:44:00,137.775,137.835,137.76,137.765,52000000.0
2009-03-30 07:45:00,137.77,137.77,137.67,137.67,79200000.0
2009-03-30 07:46:00,137.66,137.68,137.66,137.675,81800000.0
2009-03-30 07:47:00,137.685,137.715,137.655,137.675,72800000.0
2009-03-30 07:48:00,137.675,137.68,137.66,137.66,79600000.0
2009-03-30 07:49:00,137.66,137.69,137.49,137.535,89200000.0
2009-03-30 07:50:00,137.54,137.555,137.45,137.46,84000000.0
2009-03-30 07:51:00,137.46,137.505,137.44,137.44,66600000.0
2009-03-30 07:52:00,137.44,137.52,137.42,137.44,115600000.0
2009-03-30 07:53:00,137.44,137.47,137.4,137.43,151600000.0
2009-03-30 07:54:00,137.435,137.49,137.43,137.475,188400000.0
2009-03-30 07:55:00,137.46,137.465,137.415,137.455,101400000.0
2009-03-30 07:56:00,137.45,137.54,137.45,137.515,67400000.0
2009-03-30 07:57:00,137.515,137.6,137.515,137.595,78400000.0
2009-03-30 07:58:00,137.59,137.635,137.57,137.615,75000000.0
2009-03-30 07:59:00,137.615,137.655,137.575,137.59,154800000.0
2009-03-30 08:00:00,137.59,137.59,137.54,137.565,92200000.0
2009-03-30 08:01:00,137.57,137.6,137.535,137.545,133600000.0
2009-03-30 08:02:00,137.535,137.615,137.52,137.595,103400000.0
2009-03-30 08:03:00,137.6,137.635,137.575,137.595,126400000.0
2009-03-30 08:04:00,137.595,137.71,137.595,137.69,179400000.0
2009-03-30 08:05:00,137.69,137.75,137.67,137.675,135000000.0
2009-03-30 08:06:00,137.67,137.67,137.515,137.55,146400000.0
2009-03-30 08:07:00,137.555,137.575,137.55,137.57,53400000.0
2009-03-30 08:08:00,137.565,137.565,137.515,137.515,55000000.0
2009-03-30 08:09:00,137.515,137.535,137.39,137.39,206600000.0
2009-03-30 08:10:00,137.395,137.395,137.235,137.27,149600000.0
2009-03-30 08:11:00,137.265,137.275,137.23,137.275,117000000.0
2009-03-30 08:12:00,137.275,137.31,137.055,137.065,218100000.0
2009-03-30 08:13:00,137.055,137.095,136.955,136.975,257000000.0
2009-03-30 08:14:00,136.975,137.015,136.97,136.985,226000000.0
2009-03-30 08:15:00,136.98,137.275,136.98,137.265,108200000.0
2009-03-30 08:16:00,137.27,137.4,137.27,137.305,114000000.0
2009-03-30 08:17:00,137.31,137.36,137.3,137.305,162800000.0
2009-03-30 08:18:00,137.33,137.355,137.31,137.325,106600000.0
2009-03-30 08:19:00,137.325,137.335,137.28,137.315,144600000.0
2009-03-30 08:20:00,137.31,137.33,137.215,137.22,135200000.0
2009-03-30 08:21:00,137.215,137.22,137.145,137.145,81800000.0
2009-03-30 08:22:00,137.125,137.13,137.015,137.035,153800000.0
2009-03-30 08:23:00,137.03,137.145,137.03,137.13,148200000.0
2009-03-30 08:24:00,137.135,137.145,136.96,136.96,248000000.0
2009-03-30 08:25:00,136.96,136.985,136.85,136.98,179400000.0
2009-03-30 08:26:00,136.985,137.08,136.985,137.075,163800000.0
2009-03-30 08:27:00,137.075,137.105,136.97,136.995,174600000.0
2009-03-30 08:28:00,137.0,137.07,136.97,137.07,226600000.0
2009-03-30 08:29:00,137.07,137.12,137.05,137.085,112400000.0
2009-03-30 08:30:00,137.09,137.17,137.05,137.155,160400000.0
2009-03-30 08:31:00,137.16,137.2,137.125,137.2,171200000.0
2009-03-30 08:32:00,137.2,137.22,137.195,137.205,44600000.0
2009-03-30 08:33:00,137.205,137.26,137.2,137.26,87000000.0
2009-03-30 08:34:00,137.26,137.29,137.255,137.26,63800000.0
2009-03-30 08:35:00,137.255,137.32,137.255,137.31,77200000.0
2009-03-30 08:36:00,137.3,137.325,137.295,137.32,48400000.0
2009-03-30 08:37:00,137.325,137.345,137.265,137.265,119600000.0
2009-03-30 08:38:00,137.255,137.255,137.21,137.225,74400000.0
2009-03-30 08:39:00,137.235,137.255,137.155,137.165,187600000.0
2009-03-30 08:40:00,137.165,137.165,137.065,137.115,150200000.0
2009-03-30 08:41:00,137.125,137.135,137.065,137.075,193200000.0
2009-03-30 08:42:00,137.075,137.075,137.005,137.02,66000000.0
2009-03-30 08:43:00,137.015,137.015,136.985,137.005,165400000.0
2009-03-30 08:44:00,137.005,137.03,136.98,137.03,113000000.0
2009-03-30 08:45:00,137.04,137.05,137.005,137.02,190600000.0
2009-03-30 08:46:00,137.015,137.015,136.96,136.97,96400000.0
2009-03-30 08:47:00,136.985,137.02,136.97,137.02,119800000.0
2009-03-30 08:48:00,137.04,137.075,137.015,137.045,132000000.0
2009-03-30 08:49:00,137.05,137.08,137.045,137.065,75200000.0
2009-03-30 08:50:00,137.06,137.07,136.985,137.01,113800000.0
2009-03-30 08:51:00,137.015,137.045,137.0,137.025,97200000.0
2009-03-30 08:52:00,137.035,137.05,136.975,137.02,208400000.0
2009-03-30 08:53:00,137.025,137.125,137.02,137.105,94600000.0
2009-03-30 08:54:00,137.1,137.1,136.97,136.985,111400000.0
2009-03-30 08:55:00,136.82,136.97,136.82,136.965,181000000.0
2009-03-30 08:56:00,136.97,137.075,136.92,137.025,222800000.0
2009-03-30 08:57:00,137.01,137.07,136.98,137.005,157000000.0
2009-03-30 08:58:00,137.02,137.075,136.97,136.97,159800000.0
2009-03-30 08:59:00,136.97,137.055,136.92,137.045,285800000.0
2009-03-30 09:00:00,137.045,137.09,137.02,137.055,170800000.0
2009-03-30 09:01:00,137.05,137.09,137.04,137.04,161800000.0
2009-03-30 09:02:00,137.045,137.05,137.0,137.035,87200000.0
2009-03-30 09:03:00,137.025,137.055,136.91,136.94,175600000.0
2009-03-30 09:04:00,136.925,136.93,136.9,136.93,125800000.0
2009-03-30 09:05:00,136.93,136.945,136.87,136.9,180600000.0
2009-03-30 09:06:00,136.895,136.94,136.85,136.855,276000000.0
2009-03-30 09:07:00,136.845,136.845,136.815,136.835,131000000.0
2009-03-30 09:08:00,136.845,136.845,136.75,136.77,244600000.0
2009-03-30 09:09:00,136.77,136.845,136.76,136.83,126300000.0
2009-03-30 09:10:00,136.835,136.835,136.8,136.8,97200000.0
2009-03-30 09:11:00,136.79,136.795,136.615,136.625,153600000.0
2009-03-30 09:12:00,136.625,136.625,136.455,136.55,203000000.0
2009-03-30 09:13:00,136.55,136.555,136.205,136.23,300700000.0
2009-03-30 09:14:00,136.225,136.23,136.16,136.22,232000000.0
2009-03-30 09:15:00,136.215,136.215,136.13,136.17,291000000.0
2009-03-30 09:16:00,136.185,136.4,136.175,136.4,234800000.0
2009-03-30 09:17:00,136.385,136.385,136.265,136.265,203200000.0
2009-03-30 09:18:00,136.265,136.39,136.265,136.355,245800000.0
2009-03-30 09:19:00,136.365,136.4,136.29,136.4,195200000.0
2009-03-30 09:20:00,136.395,136.43,136.29,136.42,303200000.0
2009-03-30 09:21:00,136.415,136.415,136.165,136.185,222200000.0
2009-03-30 09:22:00,136.175,136.175,135.995,136.085,214200000.0
2009-03-30 09:23:00,136.085,136.11,135.99,136.0,351200000.0
2009-03-30 09:24:00,136.005,136.015,135.905,135.905,280800000.0
2009-03-30 09:25:00,135.905,135.905,135.79,135.845,340200000.0
2009-03-30 09:26:00,135.85,135.88,135.83,135.88,345600000.0
2009-03-30 09:27:00,135.88,136.045,135.88,135.985,215000000.0
2009-03-30 09:28:00,135.985,136.125,135.975,136.03,183065000.0
2009-03-30 09:29:00,136.015,136.135,136.015,136.135,145200000.0
2009-03-30 09:30:00,136.125,136.28,136.105,136.22,199200000.0
2009-03-30 09:31:00,136.225,136.245,136.14,136.165,202200000.0
2009-03-30 09:32:00,136.165,136.17,136.035,136.06,201400000.0
2009-03-30 09:33:00,136.065,136.18,135.98,136.17,207800000.0
2009-03-30 09:34:00,136.175,136.265,136.17,136.265,159200000.0
2009-03-30 09:35:00,136.27,136.35,136.25,136.3,196600000.0
2009-03-30 09:36:00,136.3,136.345,136.27,136.295,222600000.0
2009-03-30 09:37:00,136.295,136.295,136.125,136.19,242800000.0
2009-03-30 09:38:00,136.2,136.24,136.19,136.21,169600000.0
2009-03-30 09:39:00,136.215,136.235,136.205,136.205,213400000.0
2009-03-30 09:40:00,136.205,136.205,136.02,136.04,242000000.0
2009-03-30 09:41:00,136.045,136.055,135.92,135.93,171600000.0
2009-03-30 09:42:00,135.925,136.01,135.89,135.98,261600000.0
2009-03-30 09:43:00,135.97,135.975,135.835,135.835,265200000.0
2009-03-30 09:44:00,135.835,135.855,135.72,135.765,260600000.0
2009-03-30 09:45:00,135.765,135.805,135.76,135.795,194400000.0
2009-03-30 09:46:00,135.8,135.88,135.775,135.88,186200000.0
2009-03-30 09:47:00,135.88,136.085,135.82,136.075,209200000.0
2009-03-30 09:48:00,136.07,136.19,136.06,136.18,342000000.0
2009-03-30 09:49:00,136.175,136.185,136.105,136.105,188600000.0
2009-03-30 09:50:00,136.11,136.14,136.09,136.095,153800000.0
2009-03-30 09:51:00,136.095,136.13,135.975,135.975,211800000.0
2009-03-30 09:52:00,135.99,136.06,135.985,135.99,181600000.0
2009-03-30 09:53:00,136.04,136.05,135.985,135.985,108600000.0
2009-03-30 09:54:00,136.0,136.02,135.94,136.02,202000000.0
2009-03-30 09:55:00,136.02,136.045,135.995,136.015,152200000.0
2009-03-30 09:56:00,136.02,136.145,136.02,136.145,146600000.0
2009-03-30 09:57:00,136.135,136.22,136.12,136.15,170400000.0
2009-03-30 09:58:00,136.155,136.16,136.07,136.07,199200000.0
2009-03-30 09:59:00,136.08,136.19,136.075,136.13,219200000.0
2009-03-30 10:00:00,136.12,136.125,135.945,136.125,195200000.0
2009-03-30 10:01:00,136.13,136.23,136.115,136.23,236600000.0
2009-03-30 10:02:00,136.235,136.305,136.205,136.29,337200000.0
2009-03-30 10:03:00,136.285,136.325,136.205,136.205,268400000.0
2009-03-30 10:04:00,136.2,136.2,136.03,136.055,184800000.0
2009-03-30 10:05:00,136.065,136.1,136.055,136.1,88000000.0
2009-03-30 10:06:00,136.11,136.115,136.07,136.095,77800000.0
2009-03-30 10:07:00,136.09,136.235,136.09,136.185,148200000.0
2009-03-30 10:08:00,136.195,136.195,136.13,136.195,114200000.0
2009-03-30 10:09:00,136.195,136.22,136.14,136.21,102800000.0
2009-03-30 10:10:00,136.2,136.21,136.175,136.19,117200000.0
2009-03-30 10:11:00,136.175,136.215,136.155,136.195,233200000.0
2009-03-30 10:12:00,136.205,136.23,136.185,136.215,185200000.0
2009-03-30 10:13:00,136.215,136.3,136.195,136.285,172600000.0
2009-03-30 10:14:00,136.29,136.325,136.27,136.3,154200000.0
2009-03-30 10:15:00,136.31,136.36,136.29,136.33,130600000.0
2009-03-30 10:16:00,136.345,136.385,136.335,136.375,172000000.0
2009-03-30 10:17:00,136.375,136.38,136.335,136.335,92400000.0
2009-03-30 10:18:00,136.32,136.36,136.25,136.34,202000000.0
2009-03-30 10:19:00,136.34,136.385,136.32,136.37,119000000.0
2009-03-30 10:20:00,136.365,136.37,136.25,136.255,105800000.0
2009-03-30 10:21:00,136.26,136.31,136.25,136.28,118200000.0
2009-03-30 10:22:00,136.29,136.3,136.19,136.19,137400000.0
2009-03-30 10:23:00,136.2,136.255,136.175,136.255,139600000.0
2009-03-30 10:24:00,136.26,136.36,136.26,136.315,117800000.0
2009-03-30 10:25:00,136.315,136.34,136.27,136.34,160400000.0
2009-03-30 10:26:00,136.345,136.38,136.345,136.37,126600000.0
2009-03-30 10:27:00,136.375,136.44,136.375,136.42,198800000.0
2009-03-30 10:28:00,136.425,136.525,136.425,136.48,179400000.0
2009-03-30 10:29:00,136.48,136.515,136.46,136.49,237600000.0
2009-03-30 10:30:00,136.485,136.61,136.47,136.61,258200000.0
2009-03-30 10:31:00,136.595,136.66,136.59,136.62,245800000.0
2009-03-30 10:32:00,136.615,136.62,136.53,136.53,196600000.0
2009-03-30 10:33:00,136.54,136.58,136.47,136.475,128200000.0
2009-03-30 10:34:00,136.475,136.52,136.47,136.505,176800000.0
2009-03-30 10:35:00,136.515,136.555,136.37,136.375,153600000.0
2009-03-30 10:36:00,136.385,136.385,136.23,136.265,225000000.0
2009-03-30 10:37:00,136.265,136.32,136.265,136.295,83000000.0
2009-03-30 10:38:00,136.295,136.37,136.285,136.285,115600000.0
2009-03-30 10:39:00,136.29,136.35,136.265,136.31,119000000.0
2009-03-30 10:40:00,136.305,136.33,136.265,136.27,81200000.0
2009-03-30 10:41:00,136.23,136.29,136.225,136.29,112600000.0
2009-03-30 10:42:00,136.28,136.325,136.25,136.325,173200000.0
2009-03-30 10:43:00,136.3,136.33,136.265,136.305,153400000.0
2009-03-30 10:44:00,136.31,136.435,136.3,136.425,140000000.0
2009-03-30 10:45:00,136.43,136.46,136.405,136.415,109200000.0
2009-03-30 10:46:00,136.395,136.5,136.37,136.445,320200000.0
2009-03-30 10:47:00,136.45,136.605,136.44,136.525,360200000.0
2009-03-30 10:48:00,136.525,136.57,136.51,136.57,158200000.0
2009-03-30 10:49:00,136.555,136.575,136.44,136.465,161200000.0
2009-03-30 10:50:00,136.47,136.54,136.42,136.485,144700000.0
2009-03-30 10:51:00,136.47,136.5,136.395,136.395,238600000.0
2009-03-30 10:52:00,136.385,136.385,136.305,136.315,403800000.0
2009-03-30 10:53:00,136.315,136.44,136.26,136.44,394800000.0
2009-03-30 10:54:00,136.445,136.505,136.39,136.405,225200000.0
2009-03-30 10:55:00,136.405,136.425,136.35,136.425,158400000.0
2009-03-30 10:56:00,136.415,136.47,136.39,136.445,292400000.0
2009-03-30 10:57:00,136.435,136.465,136.42,136.455,93800000.0
2009-03-30 10:58:00,136.45,136.535,136.45,136.455,260600000.0
2009-03-30 10:59:00,136.46,136.54,136.395,136.515,208000000.0
2009-03-30 11:00:00,136.515,136.65,136.49,136.64,427800000.0
2009-03-30 11:01:00,136.655,136.68,136.605,136.62,370000000.0
2009-03-30 11:02:00,136.62,136.66,136.575,136.645,194000000.0
2009-03-30 11:03:00,136.65,136.65,136.59,136.61,222000000.0
2009-03-30 11:04:00,136.61,136.645,136.585,136.6,222800000.0
2009-03-30 11:05:00,136.6,136.615,136.545,136.585,158600000.0
2009-03-30 11:06:00,136.59,136.64,136.51,136.535,198400000.0
2009-03-30 11:07:00,136.53,136.585,136.52,136.57,190400000.0
2009-03-30 11:08:00,136.57,136.57,136.495,136.525,183000000.0
2009-03-30 11:09:00,136.52,136.54,136.47,136.505,242000000.0
2009-03-30 11:10:00,136.515,136.555,136.5,136.53,282000000.0
2009-03-30 11:11:00,136.545,136.545,136.465,136.5,251800000.0
2009-03-30 11:12:00,136.495,136.525,136.485,136.525,143000000.0
2009-03-30 11:13:00,136.53,136.56,136.52,136.545,134000000.0
2009-03-30 11:14:00,136.56,136.745,136.555,136.72,285600000.0
2009-03-30 11:15:00,136.72,136.805,136.67,136.8,286200000.0
2009-03-30 11:16:00,136.805,136.82,136.735,136.78,353200000.0
2009-03-30 11:17:00,136.78,136.835,136.74,136.815,231400000.0
2009-03-30 11:18:00,136.81,136.845,136.75,136.755,358400000.0
2009-03-30 11:19:00,136.765,136.775,136.66,136.665,269800000.0
2009-03-30 11:20:00,136.675,136.705,136.63,136.63,190200000.0
2009-03-30 11:21:00,136.645,136.645,136.52,136.595,248000000.0
2009-03-30 11:22:00,136.59,136.675,136.59,136.645,301800000.0
2009-03-30 11:23:00,136.64,136.69,136.625,136.66,114000000.0
2009-03-30 11:24:00,136.665,136.73,136.65,136.675,193600000.0
2009-03-30 11:25:00,136.68,136.735,136.675,136.72,78200000.0
2009-03-30 11:26:00,136.715,136.75,136.705,136.75,158400000.0
2009-03-30 11:27:00,136.75,136.855,136.745,136.835,143000000.0
2009-03-30 11:28:00,136.83,136.84,136.8,136.83,74600000.0
2009-03-30 11:29:00,136.83,136.835,136.79,136.795,68200000.0
2009-03-30 11:30:00,136.795,136.795,136.755,136.76,64200000.0
2009-03-30 11:31:00,136.76,136.76,136.675,136.715,252200000.0
2009-03-30 11:32:00,136.715,136.825,136.715,136.775,241000000.0
2009-03-30 11:33:00,136.775,136.835,136.735,136.74,268800000.0
2009-03-30 11:34:00,136.74,136.825,136.72,136.825,265200000.0
2009-03-30 11:35:00,136.83,136.96,136.83,136.885,210400000.0
2009-03-30 11:36:00,136.895,136.895,136.765,136.77,170000000.0
2009-03-30 11:37:00,136.775,136.82,136.775,136.81,149400000.0
2009-03-30 11:38:00,136.81,136.825,136.765,136.805,276400000.0
2009-03-30 11:39:00,136.81,136.86,136.805,136.84,256400000.0
2009-03-30 11:40:00,136.845,136.885,136.84,136.885,196800000.0
2009-03-30 11:41:00,136.885,136.905,136.785,136.9,316000000.0
2009-03-30 11:42:00,136.92,136.96,136.9,136.94,294000000.0
2009-03-30 11:43:00,136.95,136.95,136.85,136.86,149600000.0
2009-03-30 11:44:00,136.855,136.925,136.83,136.92,211000000.0
2009-03-30 11:45:00,136.915,137.005,136.885,136.985,307700000.0
2009-03-30 11:46:00,136.985,136.995,136.915,136.92,177700000.0
2009-03-30 11:47:00,136.925,137.005,136.925,137.005,202800000.0
2009-03-30 11:48:00,137.005,137.01,136.935,136.945,293000000.0
2009-03-30 11:49:00,136.95,136.965,136.85,136.895,175800000.0
2009-03-30 11:50:00,136.895,136.935,136.865,136.865,157600000.0
2009-03-30 11:51:00,136.865,136.915,136.835,136.875,108600000.0
2009-03-30 11:52:00,136.875,136.885,136.775,136.775,130800000.0
2009-03-30 11:53:00,136.775,136.84,136.77,136.825,177600000.0
2009-03-30 11:54:00,136.82,136.905,136.785,136.87,272600000.0
2009-03-30 11:55:00,136.87,136.9,136.86,136.89,242400000.0
2009-03-30 11:56:00,136.89,136.895,136.855,136.88,239400000.0
2009-03-30 11:57:00,136.87,136.895,136.845,136.85,103000000.0
2009-03-30 11:58:00,136.85,136.87,136.835,136.85,238600000.0
2009-03-30 11:59:00,136.85,136.85,136.78,136.82,269400000.0
2009-03-30 12:00:00,136.815,136.855,136.795,136.855,143800000.0
2009-03-30 12:01:00,136.855,136.875,136.765,136.765,106800000.0
2009-03-30 12:02:00,136.795,136.83,136.765,136.795,86800000.0
2009-03-30 12:03:00,136.795,136.8,136.72,136.725,135000000.0
2009-03-30 12:04:00,136.73,136.735,136.675,136.685,245600000.0
2009-03-30 12:05:00,136.68,136.795,136.68,136.755,260400000.0
2009-03-30 12:06:00,136.76,136.795,136.715,136.715,232000000.0
2009-03-30 12:07:00,136.72,136.82,136.72,136.82,262000000.0
2009-03-30 12:08:00,136.82,136.82,136.71,136.75,127800000.0
2009-03-30 12:09:00,136.74,136.81,136.74,136.81,186400000.0
2009-03-30 12:10:00,136.805,136.84,136.765,136.8,187600000.0
2009-03-30 12:11:00,136.795,136.815,136.68,136.68,246800000.0
2009-03-30 12:12:00,136.68,136.705,136.665,136.7,117800000.0
2009-03-30 12:13:00,136.7,136.715,136.68,136.705,146800000.0
2009-03-30 12:14:00,136.68,136.7,136.625,136.63,99200000.0
2009-03-30 12:15:00,136.615,136.655,136.61,136.615,128800000.0
2009-03-30 12:16:00,136.615,136.615,136.54,136.555,178400000.0
2009-03-30 12:17:00,136.555,136.565,136.525,136.545,164400000.0
2009-03-30 12:18:00,136.545,136.565,136.485,136.53,341400000.0
2009-03-30 12:19:00,136.53,136.56,136.51,136.535,205000000.0
2009-03-30 12:20:00,136.535,136.565,136.515,136.525,154000000.0
2009-03-30 12:21:00,136.525,136.565,136.47,136.545,202000000.0
2009-03-30 12:22:00,136.555,136.575,136.51,136.515,178200000.0
2009-03-30 12:23:00,136.515,136.525,136.505,136.51,125600000.0
2009-03-30 12:24:00,136.515,136.56,136.51,136.56,211600000.0
2009-03-30 12:25:00,136.56,136.575,136.495,136.505,98200000.0
2009-03-30 12:26:00,136.505,136.505,136.455,136.465,50200000.0
2009-03-30 12:27:00,136.465,136.48,136.445,136.47,181400000.0
2009-03-30 12:28:00,136.46,136.535,136.46,136.51,181400000.0
2009-03-30 12:29:00,136.505,136.525,136.505,136.515,42000000.0
2009-03-30 12:30:00,136.51,136.615,136.51,136.6,159800000.0
2009-03-30 12:31:00,136.605,136.605,136.55,136.58,97200000.0
2009-03-30 12:32:00,136.59,136.61,136.55,136.61,95400000.0
2009-03-30 12:33:00,136.61,136.63,136.555,136.6,193000000.0
2009-03-30 12:34:00,136.6,136.615,136.45,136.485,153400000.0
2009-03-30 12:35:00,136.485,136.595,136.48,136.58,163200000.0
2009-03-30 12:36:00,136.58,136.765,136.56,136.76,192600000.0
2009-03-30 12:37:00,136.76,136.765,136.7,136.715,108400000.0
2009-03-30 12:38:00,136.715,136.74,136.675,136.71,161000000.0
2009-03-30 12:39:00,136.71,136.775,136.705,136.745,271400000.0
2009-03-30 12:40:00,136.75,136.845,136.75,136.845,370800000.0
2009-03-30 12:41:00,136.86,136.86,136.785,136.79,193000000.0
2009-03-30 12:42:00,136.79,136.845,136.79,136.845,150200000.0
2009-03-30 12:43:00,136.845,136.885,136.835,136.885,162600000.0
2009-03-30 12:44:00,136.885,136.97,136.865,136.97,170400000.0
2009-03-30 12:45:00,136.97,136.99,136.92,136.925,143200000.0
2009-03-30 12:46:00,136.915,136.98,136.9,136.95,100600000.0
2009-03-30 12:47:00,136.94,136.955,136.875,136.905,288600000.0
2009-03-30 12:48:00,136.91,136.95,136.85,136.85,126800000.0
2009-03-30 12:49:00,136.855,136.92,136.855,136.91,153600000.0
2009-03-30 12:50:00,136.91,136.915,136.87,136.91,138200000.0
2009-03-30 12:51:00,136.905,136.93,136.865,136.875,286800000.0
2009-03-30 12:52:00,136.87,136.935,136.87,136.905,79800000.0
2009-03-30 12:53:00,136.91,136.92,136.72,136.755,351800000.0
2009-03-30 12:54:00,136.755,136.765,136.66,136.66,316600000.0
2009-03-30 12:55:00,136.665,136.705,136.665,136.69,173800000.0
2009-03-30 12:56:00,136.7,136.77,136.68,136.77,288200000.0
2009-03-30 12:57:00,136.785,136.845,136.78,136.825,165000000.0
2009-03-30 12:58:00,136.83,136.905,136.825,136.905,143400000.0
2009-03-30 12:59:00,136.905,136.975,136.86,136.97,132800000.0
2009-03-30 13:00:00,136.975,137.035,136.925,137.005,342200000.0
2009-03-30 13:01:00,137.015,137.015,136.955,136.985,103000000.0
2009-03-30 13:02:00,136.98,136.98,136.93,136.96,144200000.0
2009-03-30 13:03:00,136.96,136.97,136.935,136.95,75400000.0
2009-03-30 13:04:00,136.96,137.0,136.935,137.0,118400000.0
2009-03-30 13:05:00,136.995,137.015,136.965,136.97,124400000.0
2009-03-30 13:06:00,136.97,137.005,136.92,136.92,126600000.0
2009-03-30 13:07:00,136.92,136.96,136.915,136.92,125600000.0
2009-03-30 13:08:00,136.925,136.945,136.92,136.93,46400000.0
2009-03-30 13:09:00,136.925,136.93,136.9,136.905,143000000.0
2009-03-30 13:10:00,136.89,136.905,136.86,136.89,158600000.0
2009-03-30 13:11:00,136.89,136.93,136.88,136.92,243600000.0
2009-03-30 13:12:00,136.925,136.95,136.895,136.925,104600000.0
2009-03-30 13:13:00,136.92,136.96,136.915,136.925,94600000.0
2009-03-30 13:14:00,136.925,136.985,136.925,136.98,146000000.0
2009-03-30 13:15:00,136.975,136.975,136.93,136.945,105600000.0
2009-03-30 13:16:00,136.95,136.985,136.91,136.91,92400000.0
2009-03-30 13:17:00,136.91,136.955,136.86,136.86,92000000.0
2009-03-30 13:18:00,136.865,137.0,136.865,137.0,60400000.0
2009-03-30 13:19:00,137.005,137.02,136.965,136.98,107400000.0
2009-03-30 13:20:00,136.98,137.035,136.915,137.035,102600000.0
2009-03-30 13:21:00,137.035,137.165,137.03,137.16,221400000.0
2009-03-30 13:22:00,137.155,137.17,136.99,136.995,305200000.0
2009-03-30 13:23:00,137.005,137.16,137.005,137.105,201000000.0
2009-03-30 13:24:00,137.095,137.11,136.97,137.11,175800000.0
2009-03-30 13:25:00,137.105,137.155,137.05,137.07,118600000.0
2009-03-30 13:26:00,137.07,137.16,137.07,137.11,96200000.0
2009-03-30 13:27:00,137.11,137.13,137.07,137.08,110400000.0
2009-03-30 13:28:00,137.085,137.145,137.085,137.14,92800000.0
2009-03-30 13:29:00,137.14,137.2,137.14,137.17,136800000.0
2009-03-30 13:30:00,137.175,137.24,137.17,137.225,115200000.0
2009-03-30 13:31:00,137.23,137.27,137.17,137.18,226400000.0
2009-03-30 13:32:00,137.185,137.305,137.185,137.305,140800000.0
2009-03-30 13:33:00,137.305,137.34,137.23,137.25,97200000.0
2009-03-30 13:34:00,137.245,137.395,137.245,137.385,131800000.0
2009-03-30 13:35:00,137.385,137.46,137.35,137.425,201600000.0
2009-03-30 13:36:00,137.435,137.47,137.365,137.38,265200000.0
2009-03-30 13:37:00,137.395,137.415,137.365,137.38,203800000.0
2009-03-30 13:38:00,137.375,137.43,137.365,137.42,209200000.0
2009-03-30 13:39:00,137.42,137.43,137.35,137.355,222200000.0
2009-03-30 13:40:00,137.35,137.365,137.335,137.35,169000000.0
2009-03-30 13:41:00,137.35,137.375,137.35,137.37,103000000.0
2009-03-30 13:42:00,137.37,137.375,137.325,137.345,89800000.0
2009-03-30 13:43:00,137.345,137.385,137.345,137.365,108400000.0
2009-03-30 13:44:00,137.355,137.415,137.355,137.37,139600000.0
2009-03-30 13:45:00,137.38,137.42,137.38,137.395,272600000.0
2009-03-30 13:46:00,137.39,137.395,137.355,137.355,303800000.0
2009-03-30 13:47:00,137.335,137.355,137.315,137.34,259000000.0
2009-03-30 13:48:00,137.345,137.355,137.32,137.345,95600000.0
2009-03-30 13:49:00,137.345,137.36,137.31,137.36,175200000.0
2009-03-30 13:50:00,137.36,137.385,137.355,137.375,152000000.0
2009-03-30 13:51:00,137.37,137.445,137.355,137.445,152000000.0
2009-03-30 13:52:00,137.445,137.45,137.425,137.445,187800000.0
2009-03-30 13:53:00,137.45,137.585,137.435,137.565,311400000.0
2009-03-30 13:54:00,137.57,137.58,137.49,137.52,155600000.0
2009-03-30 13:55:00,137.51,137.515,137.47,137.49,100800000.0
2009-03-30 13:56:00,137.495,137.525,137.485,137.5,114600000.0
2009-03-30 13:57:00,137.515,137.56,137.515,137.535,188200000.0
2009-03-30 13:58:00,137.545,137.555,137.535,137.54,91200000.0
2009-03-30 13:59:00,137.54,137.54,137.465,137.49,52000000.0
2009-03-30 14:00:00,137.495,137.51,137.47,137.48,77800000.0
2009-03-30 14:01:00,137.48,137.5,137.45,137.475,136800000.0
2009-03-30 14:02:00,137.47,137.51,137.46,137.5,90200000.0
2009-03-30 14:03:00,137.51,137.54,137.5,137.505,129600000.0
2009-03-30 14:04:00,137.505,137.53,137.505,137.525,36200000.0
2009-03-30 14:05:00,137.525,137.535,137.495,137.525,88200000.0
2009-03-30 14:06:00,137.53,137.56,137.52,137.56,56000000.0
2009-03-30 14:07:00,137.55,137.585,137.49,137.575,150200000.0
2009-03-30 14:08:00,137.57,137.58,137.51,137.535,338600000.0
2009-03-30 14:09:00,137.535,137.66,137.535,137.63,258000000.0
2009-03-30 14:10:00,137.63,137.645,137.61,137.635,347800000.0
2009-03-30 14:11:00,137.64,137.675,137.55,137.65,377600000.0
2009-03-30 14:12:00,137.65,137.68,137.635,137.675,197200000.0
2009-03-30 14:13:00,137.68,137.745,137.655,137.67,330500000.0
2009-03-30 14:14:00,137.66,137.69,137.63,137.68,164200000.0
2009-03-30 14:15:00,137.69,137.775,137.665,137.76,272800000.0
2009-03-30 14:16:00,137.755,137.755,137.71,137.735,124800000.0
2009-03-30 14:17:00,137.735,137.775,137.685,137.76,259000000.0
2009-03-30 14:18:00,137.76,137.77,137.655,137.75,182100000.0
2009-03-30 14:19:00,137.745,137.79,137.72,137.75,274600000.0
2009-03-30 14:20:00,137.735,137.825,137.705,137.79,369600000.0
2009-03-30 14:21:00,137.795,137.805,137.73,137.755,313600000.0
2009-03-30 14:22:00,137.75,137.775,137.695,137.745,231000000.0
2009-03-30 14:23:00,137.745,137.765,137.7,137.725,246800000.0
2009-03-30 14:24:00,137.72,137.76,137.685,137.705,389000000.0
2009-03-30 14:25:00,137.705,137.77,137.705,137.725,237200000.0
2009-03-30 14:26:00,137.725,137.81,137.72,137.775,358000000.0
2009-03-30 14:27:00,137.765,137.775,137.725,137.755,274200000.0
2009-03-30 14:28:00,137.75,137.84,137.75,137.825,186400000.0
2009-03-30 14:29:00,137.815,137.82,137.78,137.8,141400000.0
2009-03-30 14:30:00,137.805,137.845,137.795,137.845,259200000.0
2009-03-30 14:31:00,137.855,137.935,137.85,137.905,224600000.0
2009-03-30 14:32:00,137.905,137.91,137.89,137.9,215200000.0
2009-03-30 14:33:00,137.91,137.97,137.91,137.945,199800000.0
2009-03-30 14:34:00,137.95,137.95,137.88,137.89,208600000.0
2009-03-30 14:35:00,137.895,137.9,137.81,137.815,302399999.0
2009-03-30 14:36:00,137.815,137.835,137.78,137.8,202200000.0
2009-03-30 14:37:00,137.79,137.795,137.77,137.78,123000000.0
2009-03-30 14:38:00,137.78,137.785,137.725,137.73,191600000.0
2009-03-30 14:39:00,137.73,137.755,137.71,137.735,121400000.0
2009-03-30 14:40:00,137.735,137.755,137.69,137.7,107000000.0
2009-03-30 14:41:00,137.695,137.725,137.675,137.675,147200000.0
2009-03-30 14:42:00,137.675,137.695,137.66,137.68,94400000.0
2009-03-30 14:43:00,137.685,137.685,137.6,137.625,110600000.0
2009-03-30 14:44:00,137.62,137.655,137.615,137.645,73600000.0
2009-03-30 14:45:00,137.65,137.675,137.61,137.635,62000000.0
2009-03-30 14:46:00,137.63,137.7,137.62,137.7,117600000.0
2009-03-30 14:47:00,137.7,137.71,137.61,137.61,165800000.0
2009-03-30 14:48:00,137.61,137.64,137.57,137.615,182200000.0
2009-03-30 14:49:00,137.615,137.62,137.49,137.5,164000000.0
2009-03-30 14:50:00,137.5,137.5,137.44,137.46,288800000.0
2009-03-30 14:51:00,137.465,137.59,137.465,137.58,214800000.0
2009-03-30 14:52:00,137.58,137.615,137.535,137.555,336600000.0
2009-03-30 14:53:00,137.57,137.605,137.55,137.555,228000000.0
2009-03-30 14:54:00,137.54,137.55,137.505,137.55,260400000.0
2009-03-30 14:55:00,137.55,137.57,137.48,137.49,312000000.0
2009-03-30 14:56:00,137.49,137.49,137.405,137.48,424200000.0
2009-03-30 14:57:00,137.48,137.5,137.43,137.475,200800000.0
2009-03-30 14:58:00,137.475,137.54,137.435,137.485,407000001.0
2009-03-30 14:59:00,137.475,137.51,137.43,137.43,227400000.0
2009-03-30 15:00:00,137.43,137.46,137.405,137.45,135400000.0
2009-03-30 15:01:00,137.455,137.49,137.445,137.475,221400000.0
2009-03-30 15:02:00,137.48,137.495,137.46,137.48,201800000.0
2009-03-30 15:03:00,137.48,137.495,137.445,137.445,235200000.0
2009-03-30 15:04:00,137.445,137.49,137.445,137.475,217400000.0
2009-03-30 15:05:00,137.475,137.49,137.46,137.465,102600000.0
2009-03-30 15:06:00,137.455,137.49,137.41,137.43,121200000.0
2009-03-30 15:07:00,137.43,137.435,137.395,137.395,26800000.0
2009-03-30 15:08:00,137.395,137.445,137.39,137.43,121600000.0
2009-03-30 15:09:00,137.43,137.5,137.43,137.49,311000000.0
2009-03-30 15:10:00,137.49,137.575,137.485,137.515,297800000.0
2009-03-30 15:11:00,137.52,137.55,137.52,137.535,323600000.0
2009-03-30 15:12:00,137.535,137.535,137.445,137.445,150600000.0
2009-03-30 15:13:00,137.455,137.455,137.39,137.4,237200000.0
2009-03-30 15:14:00,137.4,137.455,137.4,137.435,223200000.0
2009-03-30 15:15:00,137.43,137.45,137.4,137.4,212400000.0
2009-03-30 15:16:00,137.4,137.415,137.355,137.355,168400000.0
2009-03-30 15:17:00,137.36,137.375,137.325,137.34,89600000.0
2009-03-30 15:18:00,137.34,137.36,137.335,137.36,135800000.0
2009-03-30 15:19:00,137.365,137.375,137.18,137.195,246000000.0
2009-03-30 15:20:00,137.185,137.2,137.115,137.125,165000000.0
2009-03-30 15:21:00,137.12,137.135,136.98,137.005,251700000.0
2009-03-30 15:22:00,137.005,137.08,136.995,137.075,243000000.0
2009-03-30 15:23:00,137.08,137.085,136.9,136.92,523599999.0
2009-03-30 15:24:00,136.92,136.965,136.91,136.945,210200000.0
2009-03-30 15:25:00,136.94,136.985,136.93,136.95,194200000.0
2009-03-30 15:26:00,136.95,137.005,136.945,137.005,124200000.0
2009-03-30 15:27:00,137.005,137.08,137.005,137.03,236200000.0
2009-03-30 15:28:00,137.025,137.085,137.005,137.065,389400000.0
2009-03-30 15:29:00,137.08,137.18,137.07,137.18,239200000.0
2009-03-30 15:30:00,137.175,137.22,137.14,137.14,502200000.0
2009-03-30 15:31:00,137.14,137.195,137.085,137.13,486700000.0
2009-03-30 15:32:00,137.13,137.145,137.1,137.115,264200000.0
2009-03-30 15:33:00,137.115,137.22,137.115,137.215,337200000.0
2009-03-30 15:34:00,137.21,137.265,137.21,137.23,122200000.0
2009-03-30 15:35:00,137.24,137.29,137.18,137.29,271400000.0
2009-03-30 15:36:00,137.29,137.315,137.235,137.27,296100000.0
2009-03-30 15:37:00,137.27,137.295,137.205,137.26,292600000.0
2009-03-30 15:38:00,137.26,137.275,137.22,137.235,106200000.0
2009-03-30 15:39:00,137.235,137.235,137.185,137.22,152800000.0
2009-03-30 15:40:00,137.215,137.235,137.17,137.205,227000000.0
2009-03-30 15:41:00,137.205,137.215,137.135,137.165,147800000.0
2009-03-30 15:42:00,137.165,137.185,137.1,137.1,151400000.0
2009-03-30 15:43:00,137.09,137.09,136.985,136.99,243000000.0
2009-03-30 15:44:00,137.005,137.015,136.935,136.935,374200000.0
2009-03-30 15:45:00,136.935,136.935,136.89,136.935,530000000.0
2009-03-30 15:46:00,136.935,136.96,136.9,136.94,289400000.0
2009-03-30 15:47:00,136.95,137.135,136.94,137.11,422200000.0
2009-03-30 15:48:00,137.115,137.22,137.08,137.215,221600000.0
2009-03-30 15:49:00,137.215,137.22,137.11,137.185,287400000.0
2009-03-30 15:50:00,137.15,137.18,137.045,137.075,396600000.0
2009-03-30 15:51:00,137.07,137.07,137.01,137.02,351000000.0
2009-03-30 15:52:00,137.025,137.135,136.975,136.975,456900000.0
2009-03-30 15:53:00,136.97,137.07,136.97,137.06,334400000.0
2009-03-30 15:54:00,137.06,137.12,137.035,137.065,383399999.0
2009-03-30 15:55:00,137.06,137.13,137.03,137.055,289000000.0
2009-03-30 15:56:00,137.05,137.095,137.015,137.03,282600000.0
2009-03-30 15:57:00,137.03,137.095,137.02,137.05,220200000.0
2009-03-30 15:58:00,137.045,137.1,137.04,137.065,161600000.0
2009-03-30 15:59:00,137.07,137.21,137.06,137.195,329000000.0
2009-03-30 16:00:00,137.185,137.205,137.115,137.125,510800000.0
2009-03-30 16:01:00,137.135,137.165,137.07,137.075,470200000.0
2009-03-30 16:02:00,137.07,137.08,136.99,137.03,375400000.0
2009-03-30 16:03:00,137.025,137.055,137.005,137.04,412800000.0
2009-03-30 16:04:00,137.045,137.13,137.04,137.11,298400000.0
2009-03-30 16:05:00,137.1,137.105,136.995,137.005,601200000.0
2009-03-30 16:06:00,137.01,137.065,136.925,136.96,507200000.0
2009-03-30 16:07:00,136.975,137.02,136.92,136.945,314400000.0
2009-03-30 16:08:00,136.935,137.14,136.93,137.03,528200000.0
2009-03-30 16:09:00,137.025,137.145,137.025,137.145,326800000.0
2009-03-30 16:10:00,137.15,137.195,137.115,137.175,179800000.0
2009-03-30 16:11:00,137.18,137.19,137.09,137.155,275400000.0
2009-03-30 16:12:00,137.155,137.18,137.085,137.085,272600000.0
2009-03-30 16:13:00,137.085,137.175,137.085,137.145,175200000.0
2009-03-30 16:14:00,137.14,137.14,137.07,137.095,277000000.0
2009-03-30 16:15:00,137.095,137.1,137.055,137.065,176000000.0
2009-03-30 16:16:00,137.075,137.16,137.075,137.15,225400000.0
2009-03-30 16:17:00,137.15,137.21,137.095,137.175,258400000.0
2009-03-30 16:18:00,137.175,137.25,137.14,137.22,430400000.0
2009-03-30 16:19:00,137.22,137.325,137.19,137.325,331200000.0
2009-03-30 16:20:00,137.32,137.37,137.295,137.295,140600000.0
2009-03-30 16:21:00,137.305,137.305,137.215,137.27,196400000.0
2009-03-30 16:22:00,137.285,137.335,137.27,137.3,258600000.0
2009-03-30 16:23:00,137.305,137.37,137.295,137.355,246400000.0
2009-03-30 16:24:00,137.355,137.41,137.345,137.35,138200000.0
2009-03-30 16:25:00,137.35,137.405,137.35,137.39,149400000.0
2009-03-30 16:26:00,137.39,137.475,137.39,137.47,139600000.0
2009-03-30 16:27:00,137.47,137.525,137.47,137.485,298800000.0
2009-03-30 16:28:00,137.495,137.51,137.46,137.495,190000000.0
2009-03-30 16:29:00,137.49,137.52,137.475,137.48,237600000.0
2009-03-30 16:30:00,137.475,137.475,137.29,137.305,337000000.0
2009-03-30 16:31:00,137.305,137.35,137.285,137.3,215200000.0
2009-03-30 16:32:00,137.29,137.32,137.215,137.26,279400000.0
2009-03-30 16:33:00,137.255,137.265,137.2,137.25,259000000.0
2009-03-30 16:34:00,137.25,137.365,137.25,137.315,344300000.0
2009-03-30 16:35:00,137.315,137.45,137.3,137.44,330200000.0
2009-03-30 16:36:00,137.435,137.45,137.335,137.335,309600000.0
2009-03-30 16:37:00,137.335,137.4,137.335,137.37,417800000.0
2009-03-30 16:38:00,137.375,137.405,137.34,137.37,429800000.0
2009-03-30 16:39:00,137.37,137.485,137.36,137.47,221200000.0
2009-03-30 16:40:00,137.48,137.525,137.465,137.525,300000000.0
2009-03-30 16:41:00,137.525,137.53,137.445,137.495,311600000.0
2009-03-30 16:42:00,137.5,137.53,137.455,137.51,301800000.0
2009-03-30 16:43:00,137.51,137.54,137.49,137.515,287400000.0
2009-03-30 16:44:00,137.52,137.525,137.4,137.4,211600000.0
2009-03-30 16:45:00,137.405,137.405,137.28,137.29,317900000.0
2009-03-30 16:46:00,137.29,137.315,137.24,137.255,379000000.0
2009-03-30 16:47:00,137.255,137.325,137.25,137.325,90200000.0
2009-03-30 16:48:00,137.33,137.43,137.305,137.43,138400000.0
2009-03-30 16:49:00,137.415,137.465,137.395,137.445,180600000.0
2009-03-30 16:50:00,137.445,137.455,137.4,137.455,412300000.0
2009-03-30 16:51:00,137.45,137.505,137.44,137.49,330700000.0
2009-03-30 16:52:00,137.485,137.555,137.465,137.52,117000000.0
2009-03-30 16:53:00,137.51,137.555,137.475,137.54,139400000.0
2009-03-30 16:54:00,137.55,137.55,137.46,137.475,233000000.0
2009-03-30 16:55:00,137.475,137.505,137.45,137.48,166800000.0
2009-03-30 16:56:00,137.485,137.515,137.475,137.485,339600000.0
2009-03-30 16:57:00,137.485,137.525,137.47,137.515,299400000.0
2009-03-30 16:58:00,137.51,137.555,137.5,137.54,406400000.0
2009-03-30 16:59:00,137.54,137.59,137.47,137.495,548800000.0
2009-03-30 17:00:00,137.495,137.53,137.43,137.46,278800000.0
2009-03-30 17:01:00,137.45,137.46,137.39,137.425,281000000.0
2009-03-30 17:02:00,137.42,137.435,137.39,137.41,188400000.0
2009-03-30 17:03:00,137.4,137.465,137.385,137.425,484400000.0
2009-03-30 17:04:00,137.425,137.45,137.405,137.45,280000000.0
2009-03-30 17:05:00,137.455,137.465,137.435,137.445,246800000.0
2009-03-30 17:06:00,137.445,137.445,137.38,137.39,621800000.0
2009-03-30 17:07:00,137.39,137.405,137.325,137.325,288800000.0
2009-03-30 17:08:00,137.335,137.37,137.325,137.355,586800000.0
2009-03-30 17:09:00,137.365,137.395,137.29,137.29,584200000.0
2009-03-30 17:10:00,137.29,137.355,137.245,137.26,425200000.0
2009-03-30 17:11:00,137.26,137.305,137.26,137.28,295800000.0
2009-03-30 17:12:00,137.28,137.48,137.28,137.465,318800000.0
2009-03-30 17:13:00,137.475,137.51,137.455,137.46,493000000.0
2009-03-30 17:14:00,137.46,137.485,137.425,137.475,287800000.0
2009-03-30 17:15:00,137.475,137.515,137.46,137.475,423200000.0
2009-03-30 17:16:00,137.48,137.57,137.465,137.55,352000000.0
2009-03-30 17:17:00,137.55,137.555,137.505,137.545,309200000.0
2009-03-30 17:18:00,137.545,137.545,137.52,137.545,327400000.0
2009-03-30 17:19:00,137.56,137.645,137.535,137.64,329600000.0
2009-03-30 17:20:00,137.645,137.785,137.62,137.77,273000000.0
2009-03-30 17:21:00,137.765,138.04,137.76,138.035,337600000.0
2009-03-30 17:22:00,138.025,138.11,138.005,138.045,446400000.0
2009-03-30 17:23:00,138.045,138.195,138.045,138.07,382000000.0
2009-03-30 17:24:00,138.065,138.065,137.88,137.925,341008320.0
2009-03-30 17:25:00,137.92,137.985,137.915,137.94,222000000.0
2009-03-30 17:26:00,137.945,137.985,137.9,137.92,306400000.0
2009-03-30 17:27:00,137.92,137.95,137.895,137.905,218000000.0
2009-03-30 17:28:00,137.92,137.93,137.835,137.84,286400000.0
2009-03-30 17:29:00,137.82,137.93,137.815,137.925,376000000.0
2009-03-30 17:30:00,137.915,137.93,137.825,137.825,265600000.0
2009-03-30 17:31:00,137.825,137.835,137.715,137.725,200000000.0
2009-03-30 17:32:00,137.725,137.73,137.63,137.645,268600000.0
2009-03-30 17:33:00,137.645,137.68,137.6,137.68,178200000.0
2009-03-30 17:34:00,137.68,137.71,137.66,137.675,116800000.0
2009-03-30 17:35:00,137.675,137.675,137.575,137.6,151800000.0
2009-03-30 17:36:00,137.595,137.62,137.52,137.53,115000000.0
2009-03-30 17:37:00,137.53,137.54,137.51,137.525,239000000.0
2009-03-30 17:38:00,137.53,137.625,137.52,137.6,284400000.0
2009-03-30 17:39:00,137.605,137.63,137.54,137.57,172800000.0
2009-03-30 17:40:00,137.565,137.58,137.515,137.515,311200000.0
2009-03-30 17:41:00,137.515,137.53,137.425,137.51,365400000.0
2009-03-30 17:42:00,137.515,137.605,137.475,137.595,255600000.0
2009-03-30 17:43:00,137.595,137.65,137.575,137.615,142400000.0
2009-03-30 17:44:00,137.625,137.745,137.625,137.675,225400000.0
2009-03-30 17:45:00,137.68,137.78,137.665,137.755,386600000.0
2009-03-30 17:46:00,137.765,137.79,137.745,137.76,251000000.0
2009-03-30 17:47:00,137.76,137.805,137.755,137.78,108200000.0
2009-03-30 17:48:00,137.775,137.895,137.775,137.89,182600000.0
2009-03-30 17:49:00,137.89,138.1,137.89,138.08,364000000.0
2009-03-30 17:50:00,138.075,138.135,138.065,138.11,378200000.0
2009-03-30 17:51:00,138.115,138.185,138.08,138.175,291000000.0
2009-03-30 17:52:00,138.175,138.185,138.095,138.105,292000000.0
2009-03-30 17:53:00,138.105,138.11,138.035,138.035,226000000.0
2009-03-30 17:54:00,138.035,138.035,137.905,137.945,305000000.0
2009-03-30 17:55:00,137.94,137.945,137.875,137.905,118600000.0
2009-03-30 17:56:00,137.91,138.025,137.91,138.02,169800000.0
2009-03-30 17:57:00,138.015,138.03,137.58,137.78,339000000.0
2009-03-30 17:58:00,137.78,137.88,137.755,137.86,151000000.0
2009-03-30 17:59:00,137.865,137.89,137.805,137.83,241600000.0
2009-03-30 18:00:00,137.84,137.905,137.815,137.88,409400000.0
2009-03-30 18:01:00,137.87,138.0,137.84,137.925,259400000.0
2009-03-30 18:02:00,137.93,137.985,137.865,137.98,173800000.0
2009-03-30 18:03:00,137.97,137.99,137.89,137.89,300600000.0
2009-03-30 18:04:00,137.885,137.995,137.86,137.89,219400000.0
2009-03-30 18:05:00,137.895,137.985,137.865,137.92,112000000.0
2009-03-30 18:06:00,137.92,138.11,137.905,138.11,316800000.0
2009-03-30 18:07:00,138.1,138.185,138.065,138.065,430800000.0
2009-03-30 18:08:00,138.065,138.115,138.06,138.1,109600000.0
2009-03-30 18:09:00,138.095,138.1,138.045,138.065,70600000.0
2009-03-30 18:10:00,138.07,138.14,138.055,138.06,131000000.0
2009-03-30 18:11:00,138.07,138.095,138.005,138.06,370800000.0
2009-03-30 18:12:00,138.065,138.08,138.045,138.05,71600000.0
2009-03-30 18:13:00,138.055,138.09,138.035,138.04,206600000.0
2009-03-30 18:14:00,138.03,138.095,137.99,138.08,193200000.0
2009-03-30 18:15:00,138.085,138.09,138.005,138.025,166800000.0
2009-03-30 18:16:00,138.015,138.1,138.015,138.09,194400000.0
2009-03-30 18:17:00,138.085,138.095,138.045,138.065,174000000.0
2009-03-30 18:18:00,138.065,138.28,138.065,138.28,213000000.0
2009-03-30 18:19:00,138.285,138.285,138.22,138.265,193200000.0
2009-03-30 18:20:00,138.26,138.27,138.195,138.205,172400000.0
2009-03-30 18:21:00,138.21,138.23,138.19,138.215,137400000.0
2009-03-30 18:22:00,138.22,138.22,138.155,138.17,50800000.0
2009-03-30 18:23:00,138.17,138.225,138.165,138.22,90600000.0
2009-03-30 18:24:00,138.225,138.235,138.175,138.215,73600000.0
2009-03-30 18:25:00,138.225,138.275,138.215,138.275,130400000.0
2009-03-30 18:26:00,138.27,138.33,138.26,138.33,108600000.0
2009-03-30 18:27:00,138.325,138.33,138.285,138.295,113200000.0
2009-03-30 18:28:00,138.295,138.305,138.26,138.27,126200000.0
2009-03-30 18:29:00,138.265,138.295,138.25,138.26,172800000.0
2009-03-30 18:30:00,138.25,138.25,138.225,138.225,133600000.0
2009-03-30 18:31:00,138.225,138.225,138.145,138.145,59600000.0
2009-03-30 18:32:00,138.14,138.14,138.085,138.105,155600000.0
2009-03-30 18:33:00,138.095,138.095,138.065,138.065,65400000.0
2009-03-30 18:34:00,138.07,138.105,138.04,138.105,70800000.0
2009-03-30 18:35:00,138.105,138.165,138.1,138.165,61800000.0
2009-03-30 18:36:00,138.165,138.295,138.15,138.275,292400000.0
2009-03-30 18:37:00,138.275,138.3,138.23,138.245,167600000.0
2009-03-30 18:38:00,138.245,138.275,138.22,138.275,156400000.0
2009-03-30 18:39:00,138.25,138.28,138.24,138.24,115200000.0
2009-03-30 18:40:00,138.24,138.28,138.215,138.265,99600000.0
2009-03-30 18:41:00,138.265,138.265,138.215,138.225,49800000.0
2009-03-30 18:42:00,138.235,138.295,138.235,138.29,103800000.0
2009-03-30 18:43:00,138.31,138.41,138.3,138.39,274400000.0
2009-03-30 18:44:00,138.38,138.435,138.38,138.43,197800000.0
2009-03-30 18:45:00,138.43,138.485,138.415,138.48,107200000.0
2009-03-30 18:46:00,138.48,138.48,138.365,138.41,227200000.0
2009-03-30 18:47:00,138.43,138.445,138.425,138.425,85200000.0
2009-03-30 18:48:00,138.44,138.525,138.415,138.515,186200000.0
2009-03-30 18:49:00,138.505,138.535,138.49,138.535,203200000.0
2009-03-30 18:50:00,138.54,138.57,138.525,138.525,149200000.0
2009-03-30 18:51:00,138.52,138.565,138.475,138.49,145200000.0
2009-03-30 18:52:00,138.475,138.505,138.475,138.485,75200000.0
2009-03-30 18:53:00,138.485,138.54,138.465,138.54,79400000.0
2009-03-30 18:54:00,138.53,138.545,138.485,138.505,86400000.0
2009-03-30 18:55:00,138.51,138.51,138.42,138.43,96800000.0
2009-03-30 18:56:00,138.44,138.48,138.425,138.475,146800000.0
2009-03-30 18:57:00,138.47,138.47,138.43,138.43,106800000.0
2009-03-30 18:58:00,138.42,138.43,138.36,138.37,159200000.0
2009-03-30 18:59:00,138.365,138.4,138.355,138.38,81800000.0
2009-03-30 19:00:00,138.385,138.4,138.36,138.38,80000000.0
2009-03-30 19:01:00,138.405,138.46,138.4,138.46,150800000.0
2009-03-30 19:02:00,138.46,138.495,138.435,138.495,81800000.0
2009-03-30 19:03:00,138.495,138.505,138.46,138.465,140400000.0
2009-03-30 19:04:00,138.47,138.475,138.4,138.425,87800000.0
2009-03-30 19:05:00,138.43,138.44,138.385,138.395,52200000.0
2009-03-30 19:06:00,138.395,138.395,138.34,138.37,93400000.0
2009-03-30 19:07:00,138.375,138.44,138.375,138.425,122200000.0
2009-03-30 19:08:00,138.425,138.44,138.37,138.395,169600000.0
2009-03-30 19:09:00,138.39,138.44,138.37,138.43,120800000.0
2009-03-30 19:10:00,138.425,138.445,138.41,138.43,75000000.0
2009-03-30 19:11:00,138.425,138.47,138.42,138.455,60800000.0
2009-03-30 19:12:00,138.455,138.475,138.445,138.445,95600000.0
2009-03-30 19:13:00,138.445,138.485,138.44,138.485,71000000.0
2009-03-30 19:14:00,138.49,138.5,138.46,138.485,176400000.0
2009-03-30 19:15:00,138.485,138.485,138.46,138.475,22000000.0
2009-03-30 19:16:00,138.46,138.465,138.445,138.455,36800000.0
2009-03-30 19:17:00,138.45,138.455,138.405,138.405,34000000.0
2009-03-30 19:18:00,138.395,138.4,138.31,138.32,80000000.0
2009-03-30 19:19:00,138.31,138.31,138.23,138.23,79600000.0
2009-03-30 19:20:00,138.23,138.26,138.225,138.26,195400000.0
2009-03-30 19:21:00,138.275,138.295,138.275,138.29,83400000.0
2009-03-30 19:22:00,138.29,138.295,138.27,138.28,36400000.0
2009-03-30 19:23:00,138.285,138.295,138.255,138.255,161000000.0
2009-03-30 19:24:00,138.255,138.275,138.245,138.245,134800000.0
2009-03-30 19:25:00,138.24,138.245,138.22,138.225,91400000.0
2009-03-30 19:26:00,138.24,138.28,138.225,138.28,223400000.0
2009-03-30 19:27:00,138.275,138.285,138.25,138.275,148000000.0
2009-03-30 19:28:00,138.28,138.32,138.245,138.315,192000000.0
2009-03-30 19:29:00,138.305,138.32,138.295,138.305,233600000.0
2009-03-30 19:30:00,138.305,138.355,138.3,138.335,186800000.0
2009-03-30 19:31:00,138.33,138.35,138.315,138.345,157800000.0
2009-03-30 19:32:00,138.365,138.385,138.36,138.385,52200000.0
2009-03-30 19:33:00,138.38,138.44,138.38,138.44,66600000.0
2009-03-30 19:34:00,138.445,138.45,138.31,138.315,72200000.0
2009-03-30 19:35:00,138.315,138.315,138.175,138.175,148200000.0
2009-03-30 19:36:00,138.175,138.175,138.14,138.14,46800000.0
2009-03-30 19:37:00,138.14,138.145,138.105,138.135,77000000.0
2009-03-30 19:38:00,138.135,138.165,138.125,138.14,167400000.0
2009-03-30 19:39:00,138.135,138.16,138.115,138.115,105600000.0
2009-03-30 19:40:00,138.12,138.16,138.105,138.155,99000000.0
2009-03-30 19:41:00,138.145,138.165,138.105,138.165,108000000.0
2009-03-30 19:42:00,138.175,138.19,138.09,138.09,161600000.0
2009-03-30 19:43:00,138.1,138.15,138.08,138.15,64800000.0
2009-03-30 19:44:00,138.165,138.185,138.095,138.1,45200000.0
2009-03-30 19:45:00,138.105,138.105,138.005,138.025,86800000.0
2009-03-30 19:46:00,138.03,138.075,138.01,138.015,150200000.0
2009-03-30 19:47:00,138.01,138.015,137.85,137.895,114000000.0
2009-03-30 19:48:00,137.865,137.895,137.83,137.87,207600000.0
2009-03-30 19:49:00,137.87,137.89,137.805,137.855,124900000.0
2009-03-30 19:50:00,137.87,137.895,137.835,137.835,37200000.0
2009-03-30 19:51:00,137.805,137.825,137.795,137.82,97400000.0
2009-03-30 19:52:00,137.82,137.87,137.795,137.82,81400000.0
2009-03-30 19:53:00,137.805,137.87,137.775,137.8,230600000.0
2009-03-30 19:54:00,137.8,137.815,137.665,137.695,236600000.0
2009-03-30 19:55:00,137.7,137.755,137.7,137.715,168600000.0
2009-03-30 19:56:00,137.715,137.74,137.675,137.685,155000000.0
2009-03-30 19:57:00,137.685,137.71,137.665,137.68,63800000.0
2009-03-30 19:58:00,137.685,137.71,137.67,137.71,62400000.0
2009-03-30 19:59:00,137.715,137.79,137.715,137.785,196400000.0
2009-03-30 20:00:00,137.785,137.83,137.77,137.83,245000000.0
2009-03-30 20:01:00,137.825,137.885,137.81,137.885,191600000.0
2009-03-30 20:02:00,137.885,137.955,137.88,137.94,163600000.0
2009-03-30 20:03:00,137.94,137.95,137.865,137.865,201400000.0
2009-03-30 20:04:00,137.87,137.9,137.865,137.88,61400000.0
2009-03-30 20:05:00,137.875,137.89,137.86,137.89,71400000.0
2009-03-30 20:06:00,137.895,137.93,137.82,137.92,348000000.0
2009-03-30 20:07:00,137.92,137.925,137.84,137.87,291200000.0
2009-03-30 20:08:00,137.835,137.885,137.79,137.87,392600000.0
2009-03-30 20:09:00,137.87,137.875,137.75,137.75,244200000.0
2009-03-30 20:10:00,137.745,137.75,137.695,137.72,275800000.0
2009-03-30 20:11:00,137.72,137.76,137.7,137.75,139400000.0
2009-03-30 20:12:00,137.75,137.78,137.745,137.77,37600000.0
2009-03-30 20:13:00,137.78,137.815,137.765,137.775,139800000.0
2009-03-30 20:14:00,137.775,137.79,137.75,137.765,59800000.0
2009-03-30 20:15:00,137.76,137.825,137.76,137.805,145600000.0
2009-03-30 20:16:00,137.8,137.835,137.8,137.825,102600000.0
2009-03-30 20:17:00,137.835,137.865,137.82,137.86,137600000.0
2009-03-30 20:18:00,137.86,137.86,137.82,137.825,45000000.0
2009-03-30 20:19:00,137.825,137.875,137.795,137.795,46400000.0
2009-03-30 20:20:00,137.8,137.805,137.735,137.76,64600000.0
2009-03-30 20:21:00,137.765,137.775,137.71,137.73,117800000.0
2009-03-30 20:22:00,137.74,137.74,137.705,137.715,92600000.0
2009-03-30 20:23:00,137.72,137.745,137.715,137.735,40800000.0
2009-03-30 20:24:00,137.74,137.775,137.74,137.77,34600000.0
2009-03-30 20:25:00,137.76,137.81,137.745,137.765,59200000.0
2009-03-30 20:26:00,137.76,137.77,137.71,137.71,57400000.0
2009-03-30 20:27:00,137.71,137.775,137.71,137.745,123600000.0
2009-03-30 20:28:00,137.74,137.755,137.715,137.72,58900000.0
2009-03-30 20:29:00,137.725,137.745,137.68,137.71,53400000.0
2009-03-30 20:30:00,137.72,137.72,137.645,137.665,75600000.0
2009-03-30 20:31:00,137.665,137.7,137.65,137.675,39800000.0
2009-03-30 20:32:00,137.67,137.71,137.67,137.71,27200000.0
2009-03-30 20:33:00,137.71,137.785,137.665,137.785,113000000.0
2009-03-30 20:34:00,137.775,137.815,137.765,137.815,42600000.0
2009-03-30 20:35:00,137.815,137.82,137.745,137.78,45800000.0
2009-03-30 20:36:00,137.78,137.78,137.74,137.77,68200000.0
2009-03-30 20:37:00,137.78,137.785,137.755,137.755,58800000.0
2009-03-30 20:38:00,137.755,137.765,137.75,137.76,14600000.0
2009-03-30 20:39:00,137.75,137.77,137.75,137.755,38600000.0
2009-03-30 20:40:00,137.76,137.77,137.74,137.76,65800000.0
2009-03-30 20:41:00,137.765,137.77,137.74,137.745,41600000.0
2009-03-30 20:42:00,137.75,137.76,137.735,137.76,72200000.0
2009-03-30 20:43:00,137.765,137.765,137.69,137.695,73800000.0
2009-03-30 20:44:00,137.69,137.705,137.655,137.66,64000000.0
2009-03-30 20:45:00,137.66,137.68,137.64,137.68,49800000.0
2009-03-30 20:46:00,137.665,137.72,137.665,137.685,48400000.0
2009-03-30 20:47:00,137.685,137.685,137.675,137.685,22800000.0
2009-03-30 20:48:00,137.685,137.745,137.64,137.72,107000000.0
2009-03-30 20:49:00,137.715,137.81,137.69,137.795,75800000.0
2009-03-30 20:50:00,137.785,137.8,137.745,137.78,142400000.0
2009-03-30 20:51:00,137.785,137.855,137.78,137.835,118200000.0
2009-03-30 20:52:00,137.835,137.86,137.815,137.825,72400000.0
2009-03-30 20:53:00,137.825,137.845,137.81,137.815,50400000.0
2009-03-30 20:54:00,137.815,137.85,137.79,137.85,55400000.0
2009-03-30 20:55:00,137.84,137.845,137.835,137.84,36800000.0
2009-03-30 20:56:00,137.845,137.88,137.845,137.855,64600000.0
2009-03-30 20:57:00,137.855,137.98,137.81,137.91,140000000.0
2009-03-30 20:58:00,137.895,137.915,137.865,137.905,43800000.0
2009-03-30 20:59:00,137.9,137.915,137.78,137.79,121400000.0
2009-03-30 21:00:00,137.785,137.795,137.78,137.795,36000000.0
2009-03-30 21:01:00,137.795,137.825,137.785,137.81,53800000.0
2009-03-30 21:02:00,137.815,137.84,137.815,137.835,29800000.0
2009-03-30 21:03:00,137.805,137.84,137.805,137.83,59800000.0
2009-03-30 21:04:00,137.835,137.855,137.83,137.845,46400000.0
2009-03-30 21:05:00,137.845,137.86,137.845,137.85,11800000.0
2009-03-30 21:06:00,137.855,137.88,137.855,137.88,14400000.0
2009-03-30 21:07:00,137.885,137.94,137.885,137.93,70400000.0
2009-03-30 21:08:00,137.945,138.06,137.945,138.005,80200000.0
2009-03-30 21:09:00,138.0,138.045,137.995,138.01,42800000.0
2009-03-30 21:10:00,138.015,138.11,138.015,138.075,83600000.0
2009-03-30 21:11:00,138.09,138.13,138.09,138.12,139600000.0
2009-03-30 21:12:00,138.14,138.255,138.14,138.25,261800000.0
2009-03-30 21:13:00,138.26,138.265,138.215,138.25,244800000.0
2009-03-30 21:14:00,138.255,138.355,138.25,138.355,93150000.0
2009-03-30 21:15:00,138.35,138.39,138.315,138.385,184200000.0
2009-03-30 21:16:00,138.39,138.39,138.345,138.37,114000000.0
2009-03-30 21:17:00,138.37,138.37,138.18,138.18,152400000.0
2009-03-30 21:18:00,138.195,138.195,138.17,138.17,23000000.0
2009-03-30 21:19:00,138.185,138.275,138.17,138.265,241400000.0
2009-03-30 21:20:00,138.27,138.285,138.22,138.255,224400000.0
2009-03-30 21:21:00,138.255,138.275,138.255,138.265,91200000.0
2009-03-30 21:22:00,138.27,138.28,138.255,138.265,147000000.0
2009-03-30 21:23:00,138.255,138.335,138.255,138.33,120400000.0
2009-03-30 21:24:00,138.33,138.335,138.28,138.305,116400000.0
2009-03-30 21:25:00,138.31,138.36,138.255,138.335,133600000.0
2009-03-30 21:26:00,138.33,138.36,138.315,138.33,64600000.0
2009-03-30 21:27:00,138.33,138.36,138.315,138.36,65200000.0
2009-03-30 21:28:00,138.355,138.4,138.345,138.39,73000000.0
2009-03-30 21:29:00,138.38,138.38,138.32,138.35,56400000.0
2009-03-30 21:30:00,138.35,138.42,138.35,138.385,73200000.0
2009-03-30 21:31:00,138.39,138.4,138.365,138.375,18000000.0
2009-03-30 21:32:00,138.37,138.39,138.355,138.385,128000000.0
2009-03-30 21:33:00,138.395,138.395,138.35,138.375,118600000.0
2009-03-30 21:34:00,138.37,138.41,138.37,138.38,44200000.0
2009-03-30 21:35:00,138.385,138.385,138.37,138.37,13400000.0
2009-03-30 21:36:00,138.37,138.39,138.365,138.375,76400000.0
2009-03-30 21:37:00,138.375,138.405,138.36,138.36,82800000.0
2009-03-30 21:38:00,138.365,138.38,138.355,138.355,34400000.0
2009-03-30 21:39:00,138.36,138.36,138.28,138.305,48400000.0
2009-03-30 21:40:00,138.31,138.35,138.305,138.34,149200000.0
2009-03-30 21:41:00,138.35,138.39,138.335,138.375,61400000.0
2009-03-30 21:42:00,138.375,138.38,138.35,138.38,17400000.0
2009-03-30 21:43:00,138.39,138.39,138.34,138.345,25000000.0
2009-03-30 21:44:00,138.34,138.355,138.335,138.35,37600000.0
2009-03-30 21:45:00,138.345,138.41,138.335,138.405,81800000.0
2009-03-30 21:46:00,138.415,138.435,138.41,138.43,29400000.0
2009-03-30 21:47:00,138.43,138.515,138.43,138.515,47400000.0
2009-03-30 21:48:00,138.515,138.52,138.46,138.465,60600000.0
2009-03-30 21:49:00,138.465,138.47,138.45,138.46,52800000.0
2009-03-30 21:50:00,138.465,138.475,138.445,138.45,60400000.0
2009-03-30 21:51:00,138.455,138.475,138.45,138.475,24600000.0
2009-03-30 21:52:00,138.475,138.485,138.43,138.455,96200000.0
2009-03-30 21:53:00,138.45,138.495,138.44,138.495,17200000.0
2009-03-30 21:54:00,138.495,138.56,138.47,138.555,74600000.0
2009-03-30 21:55:00,138.55,138.55,138.52,138.52,30000000.0
2009-03-30 21:56:00,138.52,138.52,138.48,138.495,56000000.0
2009-03-30 21:57:00,138.5,138.54,138.5,138.54,53600000.0
2009-03-30 21:58:00,138.55,138.625,138.55,138.62,77600000.0
2009-03-30 21:59:00,138.62,138.655,138.59,138.63,40800000.0
2009-03-30 22:00:00,138.63,138.655,138.625,138.625,29800000.0
2009-03-30 22:01:00,138.62,138.63,138.615,138.615,9000000.0
2009-03-30 22:02:00,138.615,138.615,138.565,138.57,14000000.0
2009-03-30 22:03:00,138.565,138.57,138.56,138.57,12000000.0
2009-03-30 22:04:00,138.585,138.625,138.585,138.625,12800000.0
2009-03-30 22:05:00,138.6,138.61,138.6,138.605,36400000.0
2009-03-30 22:06:00,138.61,138.615,138.6,138.61,20200000.0
2009-03-30 22:07:00,138.615,138.625,138.61,138.615,22600000.0
2009-03-30 22:08:00,138.615,138.615,138.59,138.6,50400000.0
2009-03-30 22:09:00,138.605,138.605,138.59,138.59,4000000.0
2009-03-30 22:10:00,138.585,138.59,138.58,138.58,20000000.0
2009-03-30 22:11:00,138.585,138.585,138.56,138.575,24000000.0
2009-03-30 22:12:00,138.575,138.58,138.55,138.565,25000000.0
2009-03-30 22:13:00,138.565,138.585,138.56,138.57,41000000.0
2009-03-30 22:14:00,138.565,138.605,138.56,138.59,25000000.0
2009-03-30 22:15:00,138.59,138.615,138.59,138.605,18000000.0
2009-03-30 22:16:00,138.61,138.625,138.6,138.62,7000000.0
2009-03-30 22:17:00,138.62,138.67,138.61,138.635,85200000.0
2009-03-30 22:18:00,138.635,138.735,138.62,138.71,59600000.0
2009-03-30 22:19:00,138.71,138.75,138.71,138.725,42000000.0
2009-03-30 22:20:00,138.725,138.77,138.675,138.685,45200000.0
2009-03-30 22:21:00,138.695,138.695,138.64,138.67,19000000.0
2009-03-30 22:22:00,138.67,138.795,138.67,138.775,56200000.0
2009-03-30 22:23:00,138.77,138.785,138.745,138.745,68400000.0
2009-03-30 22:24:00,138.765,138.795,138.76,138.795,39800000.0
2009-03-30 22:25:00,138.77,138.785,138.63,138.64,33400000.0
2009-03-30 22:26:00,138.645,138.66,138.615,138.63,61400000.0
2009-03-30 22:27:00,138.625,138.66,138.625,138.64,33000000.0
2009-03-30 22:28:00,138.64,138.69,138.64,138.645,24800000.0
2009-03-30 22:29:00,138.65,138.67,138.65,138.665,9000000.0
2009-03-30 22:30:00,138.65,138.695,138.645,138.675,49800000.0
2009-03-30 22:31:00,138.675,138.69,138.65,138.65,25000000.0
2009-03-30 22:32:00,138.645,138.645,138.6,138.605,19800000.0
2009-03-30 22:33:00,138.605,138.61,138.59,138.59,57600000.0
2009-03-30 22:34:00,138.59,138.625,138.59,138.625,16200000.0
2009-03-30 22:35:00,138.615,138.615,138.6,138.605,18800000.0
2009-03-30 22:36:00,138.605,138.635,138.605,138.635,18600000.0
2009-03-30 22:37:00,138.61,138.63,138.585,138.615,93600000.0
2009-03-30 22:38:00,138.625,138.64,138.62,138.63,13800000.0
2009-03-30 22:39:00,138.63,138.64,138.62,138.625,19800000.0
2009-03-30 22:40:00,138.625,138.63,138.62,138.63,17000000.0
2009-03-30 22:41:00,138.635,138.665,138.625,138.665,44200000.0
2009-03-30 22:42:00,138.67,138.675,138.665,138.675,6000000.0
2009-03-30 22:43:00,138.675,138.675,138.665,138.675,9000000.0
2009-03-30 22:44:00,138.67,138.67,138.67,138.67,1000000.0
2009-03-30 22:45:00,138.675,138.72,138.675,138.72,11000000.0
2009-03-30 22:46:00,138.72,138.75,138.67,138.75,29800000.0
2009-03-30 22:47:00,138.74,138.775,138.715,138.735,36800000.0
2009-03-30 22:48:00,138.74,138.755,138.705,138.75,17000000.0
2009-03-30 22:49:00,138.745,138.745,138.71,138.715,24000000.0
2009-03-30 22:50:00,138.71,138.725,138.695,138.695,44000000.0
2009-03-30 22:51:00,138.695,138.71,138.68,138.685,17900000.0
2009-03-30 22:52:00,138.685,138.685,138.675,138.68,5400000.0
2009-03-30 22:53:00,138.68,138.68,138.63,138.665,30300000.0
2009-03-30 22:54:00,138.67,138.675,138.635,138.665,40600000.0
2009-03-30 22:55:00,138.67,138.67,138.66,138.67,9300000.0
2009-03-30 22:56:00,138.675,138.7,138.675,138.7,10400000.0
2009-03-30 22:57:00,138.7,138.715,138.7,138.705,18000000.0
2009-03-30 22:58:00,138.71,138.725,138.71,138.725,6800000.0
2009-03-30 22:59:00,138.73,138.73,138.725,138.73,3000000.0
2009-03-30 23:00:00,138.705,138.718,138.646,138.697,111200000.0
2009-03-30 23:01:00,138.74,138.745,138.74,138.74,5000000.0
2009-03-30 23:02:00,138.73,138.735,138.73,138.735,23000000.0
2009-03-30 23:03:00,138.74,138.775,138.73,138.73,14200000.0
2009-03-30 23:04:00,138.72,138.755,138.72,138.75,49600000.0
2009-03-30 23:05:00,138.75,138.845,138.725,138.735,91600000.0
2009-03-30 23:06:00,138.73,138.73,138.73,138.73,1000000.0
2009-03-30 23:07:00,138.725,138.74,138.72,138.725,14000000.0
2009-03-30 23:08:00,138.73,138.73,138.73,138.73,1000000.0
2009-03-30 23:09:00,138.69,138.72,138.69,138.715,11600000.0
2009-03-30 23:10:00,138.725,138.735,138.725,138.725,5000000.0
2009-03-30 23:11:00,138.71,138.725,138.695,138.72,49200000.0
2009-03-30 23:12:00,138.71,138.745,138.71,138.735,27800000.0
2009-03-30 23:13:00,138.73,138.755,138.725,138.755,15200000.0
2009-03-30 23:14:00,138.755,138.755,138.74,138.74,6200000.0
2009-03-30 23:15:00,138.745,138.745,138.745,138.745,23600000.0
2009-03-30 23:16:00,138.745,138.745,138.745,138.745,9400000.0
2009-03-30 23:17:00,138.745,138.745,138.745,138.745,6400000.0
2009-03-30 23:18:00,138.745,138.77,138.745,138.77,5800000.0
2009-03-30 23:19:00,138.745,138.745,138.745,138.745,1000000.0
2009-03-30 23:20:00,138.765,138.825,138.765,138.79,42400000.0
2009-03-30 23:21:00,138.775,138.795,138.775,138.79,8000000.0
2009-03-30 23:22:00,138.79,138.8,138.775,138.79,9800000.0
2009-03-30 23:23:00,138.8,138.8,138.755,138.77,12800000.0
2009-03-30 23:24:00,138.77,138.845,138.755,138.82,58199999.0
2009-03-30 23:25:00,138.825,138.83,138.795,138.795,18000000.0
2009-03-30 23:26:00,138.795,138.815,138.79,138.795,25400000.0
2009-03-30 23:27:00,138.79,138.79,138.76,138.76,12600000.0
2009-03-30 23:28:00,138.765,138.77,138.76,138.77,14000000.0
2009-03-30 23:29:00,138.765,138.785,138.75,138.785,25800000.0
2009-03-30 23:30:00,138.78,138.78,138.755,138.76,5000000.0
2009-03-30 23:31:00,138.755,138.785,138.755,138.77,20600000.0
2009-03-30 23:32:00,138.75,138.75,138.69,138.72,27200000.0
2009-03-30 23:33:00,138.715,138.76,138.715,138.76,3000000.0
2009-03-30 23:34:00,138.765,138.775,138.755,138.775,9000000.0
2009-03-30 23:35:00,138.775,138.785,138.77,138.785,5600000.0
2009-03-30 23:36:00,138.795,138.81,138.765,138.77,25200000.0
2009-03-30 23:37:00,138.775,138.805,138.765,138.765,30800000.0
2009-03-30 23:38:00,138.765,138.765,138.7,138.735,115400000.0
2009-03-30 23:39:00,138.77,138.77,138.705,138.75,42000000.0
2009-03-30 23:40:00,138.755,138.765,138.73,138.755,30000000.0
2009-03-30 23:41:00,138.76,138.775,138.755,138.77,13000000.0
2009-03-30 23:42:00,138.775,138.775,138.765,138.765,10000000.0
2009-03-30 23:43:00,138.75,138.765,138.75,138.75,26000000.0
2009-03-30 23:44:00,138.75,138.78,138.74,138.76,64200000.0
2009-03-30 23:45:00,138.76,138.805,138.75,138.765,17600000.0
2009-03-30 23:46:00,138.775,138.775,138.75,138.755,8800000.0
2009-03-30 23:47:00,138.75,138.77,138.75,138.77,20800000.0
2009-03-30 23:48:00,138.77,138.77,138.75,138.765,18000000.0
2009-03-30 23:49:00,138.775,138.85,138.775,138.805,36700000.0
2009-03-30 23:50:00,138.81,138.81,138.785,138.8,30200000.0
2009-03-30 23:51:00,138.82,138.835,138.795,138.795,31800000.0
2009-03-30 23:52:00,138.81,138.89,138.81,138.83,64600000.0
2009-03-30 23:53:00,138.84,138.855,138.835,138.84,13000000.0
2009-03-30 23:54:00,138.785,138.88,138.785,138.88,37200000.0
2009-03-30 23:55:00,138.88,138.88,138.85,138.86,20000000.0
2009-03-30 23:56:00,138.86,138.88,138.845,138.855,29400000.0
2009-03-30 23:57:00,138.855,138.945,138.855,138.945,40800000.0
2009-03-30 23:58:00,138.93,139.04,138.93,139.04,72200000.0
2009-03-30 23:59:00,139.025,139.025,138.99,139.015,25000000.0
2009-03-31 00:00:00,139.015,139.155,139.005,139.15,81200000.0
2009-03-31 00:01:00,139.155,139.29,139.08,139.29,137000000.0
2009-03-31 00:02:00,139.29,139.32,139.265,139.315,82800000.0
2009-03-31 00:03:00,139.31,139.31,139.23,139.23,109000000.0
2009-03-31 00:04:00,139.23,139.23,139.065,139.065,92200000.0
2009-03-31 00:05:00,139.085,139.1,139.06,139.07,12000000.0
2009-03-31 00:06:00,139.065,139.1,138.97,138.995,100800000.0
2009-03-31 00:07:00,138.99,138.99,138.92,138.95,87400000.0
2009-03-31 00:08:00,138.965,138.995,138.95,138.96,34200000.0
2009-03-31 00:09:00,138.955,138.985,138.95,138.985,30800000.0
2009-03-31 00:10:00,138.98,138.99,138.965,138.99,13000000.0
2009-03-31 00:11:00,138.99,138.995,138.985,138.99,8000000.0
2009-03-31 00:12:00,138.99,138.99,138.99,138.99,2000000.0
2009-03-31 00:13:00,138.985,139.04,138.975,138.985,48200000.0
2009-03-31 00:14:00,138.99,138.995,138.975,138.98,12000000.0
2009-03-31 00:15:00,138.985,138.985,138.915,138.925,31400000.0
2009-03-31 00:16:00,138.91,138.91,138.91,138.91,11400000.0
2009-03-31 00:17:00,138.905,138.92,138.905,138.915,26200000.0
2009-03-31 00:18:00,138.88,138.915,138.875,138.885,62400000.0
2009-03-31 00:19:00,138.88,138.89,138.83,138.845,23600000.0
2009-03-31 00:20:00,138.83,138.835,138.83,138.83,6800000.0
2009-03-31 00:21:00,138.845,138.845,138.83,138.84,5000000.0
2009-03-31 00:22:00,138.845,138.87,138.825,138.845,12400000.0
2009-03-31 00:23:00,138.86,138.865,138.86,138.86,3000000.0
2009-03-31 00:24:00,138.87,138.88,138.835,138.85,12000000.0
2009-03-31 00:25:00,138.855,138.855,138.845,138.845,6800000.0
2009-03-31 00:26:00,138.82,138.835,138.795,138.83,8800000.0
2009-03-31 00:27:00,138.835,138.835,138.78,138.79,44800000.0
2009-03-31 00:28:00,138.8,138.8,138.775,138.78,45000000.0
2009-03-31 00:29:00,138.78,138.8,138.78,138.8,21000000.0
2009-03-31 00:30:00,138.795,138.795,138.78,138.795,29600000.0
2009-03-31 00:31:00,138.795,138.805,138.78,138.78,32000000.0
2009-03-31 00:32:00,138.785,138.785,138.755,138.755,47600000.0
2009-03-31 00:33:00,138.76,138.76,138.75,138.75,4000000.0
2009-03-31 00:34:00,138.75,138.75,138.725,138.725,23400000.0
2009-03-31 00:35:00,138.715,138.715,138.69,138.69,37200000.0
2009-03-31 00:36:00,138.685,138.705,138.685,138.695,117800000.0
2009-03-31 00:37:00,138.715,138.725,138.69,138.71,30600000.0
2009-03-31 00:38:00,138.71,138.71,138.7,138.7,5800000.0
2009-03-31 00:39:00,138.715,138.78,138.715,138.78,68200000.0
2009-03-31 00:40:00,138.775,138.84,138.765,138.835,102800000.0
2009-03-31 00:41:00,138.83,138.935,138.83,138.895,49600000.0
2009-03-31 00:42:00,138.91,138.98,138.91,138.98,25400000.0
2009-03-31 00:43:00,138.955,138.975,138.955,138.97,8000000.0
2009-03-31 00:44:00,138.975,138.975,138.94,138.955,5000000.0
2009-03-31 00:45:00,138.95,138.95,138.805,138.855,34600000.0
2009-03-31 00:46:00,138.855,138.855,138.825,138.84,44600000.0
2009-03-31 00:47:00,138.845,138.85,138.835,138.85,41400000.0
2009-03-31 00:48:00,138.87,138.895,138.87,138.885,14200000.0
2009-03-31 00:49:00,138.865,138.865,138.855,138.855,4200000.0
2009-03-31 00:50:00,138.845,138.86,138.8,138.815,47000000.0
2009-03-31 00:51:00,138.81,138.82,138.785,138.785,57600000.0
2009-03-31 00:52:00,138.79,138.79,138.785,138.785,16600000.0
2009-03-31 00:53:00,138.785,138.785,138.755,138.755,12800000.0
2009-03-31 00:54:00,138.755,138.775,138.755,138.76,24000000.0
2009-03-31 00:55:00,138.76,138.76,138.76,138.76,3200000.0
2009-03-31 00:56:00,138.76,138.78,138.75,138.75,31000000.0
2009-03-31 00:57:00,138.76,138.8,138.76,138.795,47600000.0
2009-03-31 00:58:00,138.785,138.82,138.785,138.82,29400000.0
2009-03-31 00:59:00,138.815,138.815,138.785,138.795,39000000.0
2009-03-31 01:00:00,138.805,138.805,138.755,138.765,98800000.0
2009-03-31 01:01:00,138.77,138.805,138.77,138.795,76000000.0
2009-03-31 01:02:00,138.79,138.805,138.78,138.79,60000000.0
2009-03-31 01:03:00,138.795,138.795,138.78,138.79,21800000.0
2009-03-31 01:04:00,138.785,138.805,138.78,138.805,56600000.0
2009-03-31 01:05:00,138.81,138.835,138.81,138.815,128200000.0
2009-03-31 01:06:00,138.825,138.835,138.795,138.795,93200000.0
2009-03-31 01:07:00,138.77,138.775,138.765,138.77,21200000.0
2009-03-31 01:08:00,138.765,138.785,138.755,138.785,85400000.0
2009-03-31 01:09:00,138.8,138.83,138.76,138.775,108600000.0
2009-03-31 01:10:00,138.77,138.775,138.765,138.765,3000000.0
2009-03-31 01:11:00,138.775,138.825,138.775,138.825,36600000.0
2009-03-31 01:12:00,138.82,138.86,138.82,138.84,112000000.0
2009-03-31 01:13:00,138.845,138.855,138.845,138.85,27200000.0
2009-03-31 01:14:00,138.845,138.845,138.815,138.82,60800000.0
2009-03-31 01:15:00,138.81,138.81,138.795,138.805,31000000.0
2009-03-31 01:16:00,138.8,138.8,138.785,138.79,9000000.0
2009-03-31 01:17:00,138.795,138.795,138.755,138.78,43600000.0
2009-03-31 01:18:00,138.78,138.85,138.78,138.84,131400000.0
2009-03-31 01:19:00,138.815,138.835,138.805,138.815,46200000.0
2009-03-31 01:20:00,138.815,138.815,138.75,138.75,75400000.0
2009-03-31 01:21:00,138.745,138.805,138.735,138.795,61400000.0
2009-03-31 01:22:00,138.79,138.79,138.745,138.75,35600000.0
2009-03-31 01:23:00,138.77,138.775,138.745,138.755,10200000.0
2009-03-31 01:24:00,138.755,138.765,138.735,138.755,65800000.0
2009-03-31 01:25:00,138.755,138.76,138.69,138.695,123000000.0
2009-03-31 01:26:00,138.705,138.725,138.7,138.705,59000000.0
2009-03-31 01:27:00,138.7,138.7,138.645,138.645,49000000.0
2009-03-31 01:28:00,138.635,138.64,138.57,138.59,132200000.0
2009-03-31 01:29:00,138.585,138.655,138.585,138.655,160800000.0
2009-03-31 01:30:00,138.635,138.66,138.585,138.645,78000000.0
2009-03-31 01:31:00,138.655,138.68,138.635,138.675,144200000.0
2009-03-31 01:32:00,138.665,138.695,138.625,138.655,46000000.0
2009-03-31 01:33:00,138.66,138.68,138.645,138.665,74600000.0
2009-03-31 01:34:00,138.665,138.695,138.665,138.695,88400000.0
2009-03-31 01:35:00,138.695,138.695,138.685,138.685,12400000.0
2009-03-31 01:36:00,138.685,138.7,138.685,138.695,30000000.0
2009-03-31 01:37:00,138.695,138.75,138.695,138.745,60800000.0
2009-03-31 01:38:00,138.735,138.77,138.73,138.76,63200000.0
2009-03-31 01:39:00,138.76,138.77,138.725,138.73,46600000.0
2009-03-31 01:40:00,138.73,138.825,138.71,138.755,82200000.0
2009-03-31 01:41:00,138.76,138.76,138.735,138.75,57400000.0
2009-03-31 01:42:00,138.75,138.765,138.75,138.76,11000000.0
2009-03-31 01:43:00,138.75,138.75,138.745,138.745,7400000.0
2009-03-31 01:44:00,138.75,138.75,138.745,138.745,2000000.0
2009-03-31 01:45:00,138.75,138.79,138.735,138.79,85000000.0
2009-03-31 01:46:00,138.8,138.8,138.745,138.76,59600000.0
2009-03-31 01:47:00,138.76,138.76,138.73,138.76,18800000.0
2009-03-31 01:48:00,138.76,138.765,138.7,138.71,29600000.0
2009-03-31 01:49:00,138.715,138.72,138.68,138.7,45200000.0
2009-03-31 01:50:00,138.705,138.72,138.675,138.71,40200000.0
2009-03-31 01:51:00,138.725,138.735,138.69,138.72,56200000.0
2009-03-31 01:52:00,138.72,138.755,138.705,138.755,95200000.0
2009-03-31 01:53:00,138.755,138.79,138.755,138.785,34800000.0
2009-03-31 01:54:00,138.805,138.82,138.785,138.82,23800000.0
2009-03-31 01:55:00,138.81,138.945,138.805,138.945,112400000.0
2009-03-31 01:56:00,138.95,138.985,138.93,138.965,34000000.0
2009-03-31 01:57:00,138.96,138.96,138.845,138.88,70400000.0
2009-03-31 01:58:00,138.89,138.89,138.845,138.87,29000000.0
2009-03-31 01:59:00,138.865,138.9,138.855,138.86,45000000.0
2009-03-31 02:00:00,138.865,138.885,138.835,138.885,100800000.0
2009-03-31 02:01:00,138.88,138.885,138.8,138.85,97200000.0
2009-03-31 02:02:00,138.86,138.895,138.86,138.875,40600000.0
2009-03-31 02:03:00,138.88,138.88,138.735,138.765,124600000.0
2009-03-31 02:04:00,138.76,138.77,138.725,138.76,55200000.0
2009-03-31 02:05:00,138.775,138.825,138.765,138.795,148400000.0
2009-03-31 02:06:00,138.795,138.815,138.785,138.805,61200000.0
2009-03-31 02:07:00,138.815,138.85,138.805,138.85,119200000.0
2009-03-31 02:08:00,138.85,139.03,138.85,138.995,242600000.0
2009-03-31 02:09:00,138.97,139.045,138.965,139.045,86400000.0
2009-03-31 02:10:00,139.035,139.235,139.035,139.225,150800000.0
2009-03-31 02:11:00,139.22,139.255,139.14,139.245,166200000.0
2009-03-31 02:12:00,139.245,139.35,139.245,139.315,195400000.0
2009-03-31 02:13:00,139.315,139.315,139.26,139.26,92200000.0
2009-03-31 02:14:00,139.26,139.31,139.255,139.295,126600000.0
2009-03-31 02:15:00,139.3,139.315,139.225,139.265,185600000.0
2009-03-31 02:16:00,139.275,139.275,139.225,139.245,157400000.0
2009-03-31 02:17:00,139.24,139.275,139.215,139.245,218900000.0
2009-03-31 02:18:00,139.25,139.275,139.215,139.265,164800000.0
2009-03-31 02:19:00,139.26,139.29,139.245,139.255,175600000.0
2009-03-31 02:20:00,139.255,139.31,139.24,139.285,110200000.0
2009-03-31 02:21:00,139.29,139.31,139.24,139.24,62200000.0
2009-03-31 02:22:00,139.245,139.275,139.235,139.25,131200000.0
2009-03-31 02:23:00,139.26,139.325,139.26,139.305,36200000.0
2009-03-31 02:24:00,139.295,139.33,139.29,139.29,23000000.0
2009-03-31 02:25:00,139.295,139.315,139.285,139.31,90200000.0
2009-03-31 02:26:00,139.32,139.33,139.25,139.28,58000000.0
2009-03-31 02:27:00,139.275,139.29,139.24,139.25,32600000.0
2009-03-31 02:28:00,139.25,139.3,139.225,139.285,74600000.0
2009-03-31 02:29:00,139.285,139.39,139.28,139.33,102600000.0
2009-03-31 02:30:00,139.33,139.375,139.315,139.375,97600000.0
2009-03-31 02:31:00,139.385,139.43,139.37,139.425,182600000.0
2009-03-31 02:32:00,139.42,139.425,139.39,139.405,67400000.0
2009-03-31 02:33:00,139.405,139.405,139.345,139.365,63000000.0
2009-03-31 02:34:00,139.365,139.365,139.29,139.325,115400000.0
2009-03-31 02:35:00,139.32,139.395,139.32,139.36,154200000.0
2009-03-31 02:36:00,139.365,139.41,139.355,139.4,93600000.0
2009-03-31 02:37:00,139.4,139.485,139.39,139.46,135000000.0
2009-03-31 02:38:00,139.465,139.47,139.415,139.435,46000000.0
2009-03-31 02:39:00,139.43,139.55,139.43,139.54,121600000.0
2009-03-31 02:40:00,139.54,139.54,139.475,139.495,80200000.0
2009-03-31 02:41:00,139.5,139.54,139.45,139.525,143000000.0
2009-03-31 02:42:00,139.52,139.76,139.52,139.735,126200000.0
2009-03-31 02:43:00,139.76,139.77,139.55,139.57,147400000.0
2009-03-31 02:44:00,139.56,139.675,139.56,139.655,111400000.0
2009-03-31 02:45:00,139.685,139.705,139.65,139.665,200800000.0
2009-03-31 02:46:00,139.655,139.755,139.64,139.71,278000000.0
2009-03-31 02:47:00,139.71,139.78,139.58,139.78,181000000.0
2009-03-31 02:48:00,139.785,139.82,139.76,139.775,83600000.0
2009-03-31 02:49:00,139.77,139.9,139.745,139.86,181200000.0
2009-03-31 02:50:00,139.85,139.935,139.85,139.92,199200000.0
2009-03-31 02:51:00,139.915,139.935,139.835,139.855,319800000.0
2009-03-31 02:52:00,139.855,139.95,139.84,139.93,289800000.0
2009-03-31 02:53:00,139.93,140.115,139.865,140.105,421600000.0
2009-03-31 02:54:00,140.11,140.42,140.065,140.42,432000000.0
2009-03-31 02:55:00,140.425,140.465,140.06,140.255,377200000.0
2009-03-31 02:56:00,140.255,140.255,140.06,140.08,365200000.0
2009-03-31 02:57:00,140.08,140.1,139.93,139.93,296200000.0
2009-03-31 02:58:00,139.94,139.965,139.865,139.875,150400000.0
2009-03-31 02:59:00,139.87,139.915,139.835,139.89,130000000.0
2009-03-31 03:00:00,139.87,140.0,139.87,140.0,168600000.0
2009-03-31 03:01:00,140.0,140.03,139.945,140.02,87600000.0
2009-03-31 03:02:00,140.025,140.335,140.025,140.335,104400000.0
2009-03-31 03:03:00,140.335,140.53,140.335,140.405,221400000.0
2009-03-31 03:04:00,140.39,140.45,140.27,140.445,162200000.0
2009-03-31 03:05:00,140.445,140.45,140.32,140.345,92000000.0
2009-03-31 03:06:00,140.345,140.375,140.32,140.32,51600000.0
2009-03-31 03:07:00,140.315,140.325,140.245,140.275,273800000.0
2009-03-31 03:08:00,140.275,140.275,140.12,140.13,210000000.0
2009-03-31 03:09:00,140.135,140.14,140.075,140.13,123200000.0
2009-03-31 03:10:00,140.13,140.2,140.13,140.175,45400000.0
2009-03-31 03:11:00,140.18,140.18,140.14,140.14,51400000.0
2009-03-31 03:12:00,140.145,140.145,140.01,140.02,83200000.0
2009-03-31 03:13:00,140.015,140.055,139.98,139.985,94000000.0
2009-03-31 03:14:00,139.99,140.03,139.985,140.025,78000000.0
2009-03-31 03:15:00,140.01,140.025,139.965,139.98,59800000.0
2009-03-31 03:16:00,139.98,140.115,139.98,140.1,139200000.0
2009-03-31 03:17:00,140.105,140.115,140.06,140.08,107400000.0
2009-03-31 03:18:00,140.08,140.1,140.01,140.01,56800000.0
2009-03-31 03:19:00,140.01,140.025,139.96,140.025,97800000.0
2009-03-31 03:20:00,140.025,140.07,140.02,140.025,53800000.0
2009-03-31 03:21:00,140.03,140.03,140.0,140.02,36000000.0
2009-03-31 03:22:00,140.015,140.015,139.94,139.96,91000000.0
2009-03-31 03:23:00,139.96,139.975,139.955,139.975,48800000.0
2009-03-31 03:24:00,139.97,140.01,139.965,140.01,85400000.0
2009-03-31 03:25:00,140.005,140.025,139.975,140.025,49000000.0
2009-03-31 03:26:00,140.03,140.035,139.99,140.015,39600000.0
2009-03-31 03:27:00,140.015,140.04,139.975,139.98,121000000.0
2009-03-31 03:28:00,139.975,139.99,139.93,139.975,43000000.0
2009-03-31 03:29:00,139.97,139.97,139.915,139.93,32800000.0
2009-03-31 03:30:00,139.92,140.035,139.92,140.035,41400000.0
2009-03-31 03:31:00,140.035,140.05,140.03,140.045,17000000.0
2009-03-31 03:32:00,140.045,140.06,140.04,140.06,16000000.0
2009-03-31 03:33:00,140.045,140.055,140.04,140.045,18600000.0
2009-03-31 03:34:00,140.045,140.045,140.02,140.035,34400000.0
2009-03-31 03:35:00,140.03,140.05,140.02,140.035,47800000.0
2009-03-31 03:36:00,140.03,140.03,139.965,139.975,21800000.0
2009-03-31 03:37:00,139.975,140.01,139.945,140.005,80400000.0
2009-03-31 03:38:00,140.01,140.075,140.005,140.075,136800000.0
2009-03-31 03:39:00,140.09,140.18,140.065,140.18,149000000.0
2009-03-31 03:40:00,140.185,140.24,140.165,140.235,170600000.0
2009-03-31 03:41:00,140.23,140.255,140.21,140.22,122400000.0
2009-03-31 03:42:00,140.22,140.27,140.195,140.27,159800000.0
2009-03-31 03:43:00,140.265,140.27,140.195,140.22,131200000.0
2009-03-31 03:44:00,140.23,140.31,140.23,140.31,118000000.0
2009-03-31 03:45:00,140.3,140.34,140.255,140.255,75800000.0
2009-03-31 03:46:00,140.255,140.255,140.205,140.205,22000000.0
2009-03-31 03:47:00,140.2,140.22,140.175,140.175,27600000.0
2009-03-31 03:48:00,140.175,140.195,140.135,140.15,94000000.0
2009-03-31 03:49:00,140.145,140.19,140.13,140.18,72800000.0
2009-03-31 03:50:00,140.18,140.18,140.11,140.13,26000000.0
2009-03-31 03:51:00,140.135,140.15,140.105,140.135,77600000.0
2009-03-31 03:52:00,140.135,140.18,140.11,140.165,124600000.0
2009-03-31 03:53:00,140.165,140.185,140.11,140.185,203200000.0
2009-03-31 03:54:00,140.19,140.3,140.175,140.285,207800000.0
2009-03-31 03:55:00,140.29,140.335,140.275,140.32,167800000.0
2009-03-31 03:56:00,140.315,140.41,140.315,140.39,313800000.0
2009-03-31 03:57:00,140.4,140.5,140.325,140.5,228800000.0
2009-03-31 03:58:00,140.495,140.555,140.475,140.52,179600000.0
2009-03-31 03:59:00,140.505,140.505,140.415,140.425,107000000.0
2009-03-31 04:00:00,140.44,140.44,140.35,140.355,143600000.0
2009-03-31 04:01:00,140.355,140.44,140.355,140.415,183600000.0
2009-03-31 04:02:00,140.415,140.415,140.35,140.355,96600000.0
2009-03-31 04:03:00,140.35,140.395,140.335,140.385,85600000.0
2009-03-31 04:04:00,140.385,140.405,140.36,140.365,108600000.0
2009-03-31 04:05:00,140.37,140.37,140.335,140.34,88800000.0
2009-03-31 04:06:00,140.34,140.34,140.265,140.27,75600000.0
2009-03-31 04:07:00,140.275,140.305,140.215,140.225,104200000.0
2009-03-31 04:08:00,140.23,140.26,140.195,140.225,122000000.0
2009-03-31 04:09:00,140.24,140.33,140.22,140.32,129600000.0
2009-03-31 04:10:00,140.32,140.415,140.315,140.415,59200000.0
2009-03-31 04:11:00,140.42,140.43,140.37,140.42,75400000.0
2009-03-31 04:12:00,140.42,140.425,140.355,140.375,64400000.0
2009-03-31 04:13:00,140.38,140.465,140.38,140.46,80200000.0
2009-03-31 04:14:00,140.455,140.495,140.455,140.495,108400000.0
2009-03-31 04:15:00,140.495,140.53,140.48,140.52,87600000.0
2009-03-31 04:16:00,140.525,140.525,140.42,140.465,64400000.0
2009-03-31 04:17:00,140.455,140.475,140.375,140.375,49800000.0
2009-03-31 04:18:00,140.375,140.395,140.33,140.365,81200000.0
2009-03-31 04:19:00,140.365,140.375,140.23,140.285,129800000.0
2009-03-31 04:20:00,140.285,140.31,140.205,140.305,151600000.0
2009-03-31 04:21:00,140.305,140.355,140.28,140.34,82600000.0
2009-03-31 04:22:00,140.335,140.37,140.335,140.365,94400000.0
2009-03-31 04:23:00,140.37,140.395,140.355,140.385,98400000.0
2009-03-31 04:24:00,140.38,140.48,140.38,140.415,145400000.0
2009-03-31 04:25:00,140.41,140.43,140.4,140.405,113200000.0
2009-03-31 04:26:00,140.4,140.43,140.39,140.41,73800000.0
2009-03-31 04:27:00,140.405,140.41,140.395,140.4,57400000.0
2009-03-31 04:28:00,140.4,140.4,140.36,140.39,203000000.0
2009-03-31 04:29:00,140.385,140.385,140.35,140.36,59000000.0
2009-03-31 04:30:00,140.375,140.4,140.365,140.39,18800000.0
2009-03-31 04:31:00,140.39,140.395,140.38,140.38,52800000.0
2009-03-31 04:32:00,140.37,140.38,140.35,140.37,110600000.0
2009-03-31 04:33:00,140.37,140.385,140.36,140.385,164200000.0
2009-03-31 04:34:00,140.38,140.38,140.345,140.37,152200000.0
2009-03-31 04:35:00,140.375,140.425,140.365,140.42,115800000.0
2009-03-31 04:36:00,140.405,140.42,140.4,140.405,100400000.0
2009-03-31 04:37:00,140.405,140.54,140.405,140.525,161400000.0
2009-03-31 04:38:00,140.515,140.515,140.435,140.465,138000000.0
2009-03-31 04:39:00,140.465,140.485,140.42,140.45,128400000.0
2009-03-31 04:40:00,140.445,140.465,140.425,140.425,47600000.0
2009-03-31 04:41:00,140.43,140.44,140.41,140.43,79000000.0
2009-03-31 04:42:00,140.43,140.44,140.415,140.415,65800000.0
2009-03-31 04:43:00,140.42,140.43,140.405,140.415,98600000.0
2009-03-31 04:44:00,140.41,140.415,140.355,140.38,164400000.0
2009-03-31 04:45:00,140.385,140.39,140.315,140.355,97800000.0
2009-03-31 04:46:00,140.355,140.355,140.315,140.345,162200000.0
2009-03-31 04:47:00,140.345,140.36,140.34,140.35,90800000.0
2009-03-31 04:48:00,140.35,140.35,140.29,140.3,164000000.0
2009-03-31 04:49:00,140.3,140.3,140.225,140.265,158600000.0
2009-03-31 04:50:00,140.265,140.305,140.22,140.28,137400000.0
2009-03-31 04:51:00,140.28,140.31,140.255,140.31,77800000.0
2009-03-31 04:52:00,140.315,140.33,140.275,140.33,63600000.0
2009-03-31 04:53:00,140.33,140.33,140.28,140.29,39600000.0
2009-03-31 04:54:00,140.285,140.335,140.285,140.335,96000000.0
2009-03-31 04:55:00,140.335,140.35,140.3,140.325,37200000.0
2009-03-31 04:56:00,140.315,140.315,140.295,140.3,76000000.0
2009-03-31 04:57:00,140.305,140.335,140.3,140.325,56000000.0
2009-03-31 04:58:00,140.32,140.335,140.31,140.31,34200000.0
2009-03-31 04:59:00,140.31,140.315,140.3,140.3,105400000.0
2009-03-31 05:00:00,140.3,140.38,140.3,140.35,191600000.0
2009-03-31 05:01:00,140.345,140.365,140.325,140.325,114600000.0
2009-03-31 05:02:00,140.32,140.335,140.305,140.32,87200000.0
2009-03-31 05:03:00,140.315,140.315,140.305,140.31,30200000.0
2009-03-31 05:04:00,140.315,140.315,140.25,140.27,77400000.0
2009-03-31 05:05:00,140.275,140.275,140.19,140.22,213600000.0
2009-03-31 05:06:00,140.215,140.215,140.18,140.18,87400000.0
2009-03-31 05:07:00,140.19,140.19,140.155,140.16,43200000.0
2009-03-31 05:08:00,140.16,140.17,140.145,140.145,26200000.0
2009-03-31 05:09:00,140.155,140.155,140.125,140.13,144800000.0
2009-03-31 05:10:00,140.135,140.155,140.135,140.15,155000000.0
2009-03-31 05:11:00,140.155,140.225,140.155,140.215,113600000.0
2009-03-31 05:12:00,140.215,140.215,140.175,140.2,78600000.0
2009-03-31 05:13:00,140.2,140.2,140.185,140.195,68800000.0
2009-03-31 05:14:00,140.195,140.215,140.185,140.215,80000000.0
2009-03-31 05:15:00,140.22,140.23,140.205,140.215,134200000.0
2009-03-31 05:16:00,140.215,140.23,140.185,140.2,110000000.0
2009-03-31 05:17:00,140.2,140.265,140.2,140.26,98200000.0
2009-03-31 05:18:00,140.255,140.275,140.255,140.26,24000000.0
2009-03-31 05:19:00,140.27,140.305,140.27,140.3,30800000.0
2009-03-31 05:20:00,140.305,140.305,140.29,140.29,9000000.0
2009-03-31 05:21:00,140.29,140.345,140.29,140.345,38800000.0
2009-03-31 05:22:00,140.345,140.415,140.345,140.4,58400000.0
2009-03-31 05:23:00,140.41,140.43,140.4,140.415,22000000.0
2009-03-31 05:24:00,140.415,140.425,140.405,140.405,24000000.0
2009-03-31 05:25:00,140.405,140.425,140.4,140.415,35400000.0
2009-03-31 05:26:00,140.41,140.44,140.4,140.41,24200000.0
2009-03-31 05:27:00,140.415,140.45,140.405,140.435,51400000.0
2009-03-31 05:28:00,140.445,140.45,140.435,140.45,15200000.0
2009-03-31 05:29:00,140.46,140.465,140.43,140.435,36400000.0
2009-03-31 05:30:00,140.435,140.52,140.405,140.455,189400000.0
2009-03-31 05:31:00,140.46,140.515,140.455,140.505,40200000.0
2009-03-31 05:32:00,140.51,140.64,140.495,140.64,91000000.0
2009-03-31 05:33:00,140.65,140.7,140.58,140.67,165800000.0
2009-03-31 05:34:00,140.675,140.81,140.675,140.755,68600000.0
2009-03-31 05:35:00,140.755,140.82,140.755,140.815,74600000.0
2009-03-31 05:36:00,140.815,140.865,140.785,140.86,65200000.0
2009-03-31 05:37:00,140.875,140.96,140.84,140.94,181600000.0
2009-03-31 05:38:00,140.95,140.99,140.93,140.96,127600000.0
2009-03-31 05:39:00,140.96,140.98,140.905,140.92,46000000.0
2009-03-31 05:40:00,140.915,140.92,140.87,140.895,143400000.0
2009-03-31 05:41:00,140.9,140.925,140.875,140.915,75000000.0
2009-03-31 05:42:00,140.92,140.97,140.895,140.94,70000000.0
2009-03-31 05:43:00,140.94,141.07,140.925,141.07,74600000.0
2009-03-31 05:44:00,141.08,141.1,141.005,141.005,61400000.0
2009-03-31 05:45:00,141.015,141.125,141.01,141.09,147800000.0
2009-03-31 05:46:00,141.105,141.12,141.03,141.11,91200000.0
2009-03-31 05:47:00,141.1,141.1,141.045,141.065,157600000.0
2009-03-31 05:48:00,141.065,141.07,140.995,140.995,194400000.0
2009-03-31 05:49:00,141.0,141.005,140.89,140.915,148800000.0
2009-03-31 05:50:00,140.905,140.955,140.825,140.88,171000000.0
2009-03-31 05:51:00,140.89,140.95,140.89,140.945,52800000.0
2009-03-31 05:52:00,140.95,140.95,140.935,140.94,7000000.0
2009-03-31 05:53:00,140.93,140.935,140.89,140.92,28800000.0
2009-03-31 05:54:00,140.91,140.91,140.89,140.91,16000000.0
2009-03-31 05:55:00,140.905,140.905,140.845,140.845,47800000.0
2009-03-31 05:56:00,140.84,140.845,140.75,140.77,51000000.0
2009-03-31 05:57:00,140.77,140.78,140.765,140.765,25600000.0
2009-03-31 05:58:00,140.77,140.77,140.7,140.7,55600000.0
2009-03-31 05:59:00,140.69,140.715,140.685,140.71,97000000.0
2009-03-31 06:00:00,140.72,140.74,140.675,140.69,46400000.0
2009-03-31 06:01:00,140.67,140.67,140.655,140.66,19000000.0
2009-03-31 06:02:00,140.65,140.66,140.645,140.65,24600000.0
2009-03-31 06:03:00,140.65,140.65,140.6,140.6,22000000.0
2009-03-31 06:04:00,140.595,140.595,140.51,140.555,51000000.0
2009-03-31 06:05:00,140.575,140.705,140.575,140.665,85200000.0
2009-03-31 06:06:00,140.66,140.725,140.65,140.72,111800000.0
2009-03-31 06:07:00,140.72,140.725,140.635,140.675,92400000.0
2009-03-31 06:08:00,140.66,140.67,140.635,140.635,53200000.0
2009-03-31 06:09:00,140.635,140.64,140.62,140.62,14000000.0
2009-03-31 06:10:00,140.615,140.63,140.555,140.6,60200000.0
2009-03-31 06:11:00,140.6,140.615,140.575,140.605,78000000.0
2009-03-31 06:12:00,140.605,140.62,140.59,140.59,66000000.0
2009-03-31 06:13:00,140.59,140.605,140.535,140.57,61400000.0
2009-03-31 06:14:00,140.57,140.58,140.52,140.56,39000000.0
2009-03-31 06:15:00,140.555,140.56,140.445,140.5,88000000.0
2009-03-31 06:16:00,140.5,140.5,140.4,140.4,92400000.0
2009-03-31 06:17:00,140.395,140.44,140.375,140.435,74000000.0
2009-03-31 06:18:00,140.435,140.435,140.35,140.35,88600000.0
2009-03-31 06:19:00,140.355,140.375,140.32,140.375,44200000.0
2009-03-31 06:20:00,140.36,140.365,140.3,140.32,51600000.0
2009-03-31 06:21:00,140.315,140.33,140.285,140.29,56800000.0
2009-03-31 06:22:00,140.285,140.285,140.13,140.14,79600000.0
2009-03-31 06:23:00,140.15,140.155,140.135,140.155,56400000.0
2009-03-31 06:24:00,140.16,140.18,140.0,140.0,109600000.0
2009-03-31 06:25:00,140.0,140.05,140.0,140.025,61400000.0
2009-03-31 06:26:00,140.04,140.145,140.03,140.145,156600000.0
2009-03-31 06:27:00,140.14,140.22,140.135,140.18,92000000.0
2009-03-31 06:28:00,140.175,140.18,140.11,140.13,114200000.0
2009-03-31 06:29:00,140.13,140.17,140.085,140.16,81000000.0
2009-03-31 06:30:00,140.18,140.23,140.17,140.23,42000000.0
2009-03-31 06:31:00,140.215,140.29,140.21,140.29,61200000.0
2009-03-31 06:32:00,140.29,140.3,140.245,140.255,74800000.0
2009-03-31 06:33:00,140.25,140.26,140.195,140.24,98600000.0
2009-03-31 06:34:00,140.245,140.37,140.235,140.34,135800000.0
2009-03-31 06:35:00,140.345,140.405,140.34,140.4,71000000.0
2009-03-31 06:36:00,140.385,140.39,140.365,140.385,61000000.0
2009-03-31 06:37:00,140.385,140.435,140.385,140.42,45600000.0
2009-03-31 06:38:00,140.43,140.43,140.34,140.345,101000000.0
2009-03-31 06:39:00,140.345,140.43,140.32,140.41,89400000.0
2009-03-31 06:40:00,140.42,140.425,140.32,140.365,117200000.0
2009-03-31 06:41:00,140.365,140.44,140.365,140.4,42600000.0
2009-03-31 06:42:00,140.385,140.41,140.37,140.37,21000000.0
2009-03-31 06:43:00,140.375,140.385,140.335,140.37,25400000.0
2009-03-31 06:44:00,140.365,140.39,140.33,140.38,29800000.0
2009-03-31 06:45:00,140.395,140.395,140.355,140.38,17000000.0
2009-03-31 06:46:00,140.385,140.455,140.35,140.39,103600000.0
2009-03-31 06:47:00,140.395,140.445,140.39,140.43,91400000.0
2009-03-31 06:48:00,140.415,140.465,140.385,140.465,46200000.0
2009-03-31 06:49:00,140.465,140.47,140.435,140.465,31600000.0
2009-03-31 06:50:00,140.47,140.475,140.46,140.47,17600000.0
2009-03-31 06:51:00,140.475,140.53,140.47,140.51,24000000.0
2009-03-31 06:52:00,140.515,140.6,140.515,140.57,72200000.0
2009-03-31 06:53:00,140.565,140.575,140.51,140.51,81400000.0
2009-03-31 06:54:00,140.505,140.52,140.505,140.52,19600000.0
2009-03-31 06:55:00,140.515,140.53,140.51,140.51,17000000.0
2009-03-31 06:56:00,140.515,140.57,140.495,140.51,106800000.0
2009-03-31 06:57:00,140.51,140.53,140.49,140.52,43200000.0
2009-03-31 06:58:00,140.535,140.54,140.475,140.495,68400000.0
2009-03-31 06:59:00,140.485,140.5,140.405,140.45,104400000.0
2009-03-31 07:00:00,140.45,140.45,140.375,140.4,100600000.0
2009-03-31 07:01:00,140.405,140.44,140.36,140.39,171600000.0
2009-03-31 07:02:00,140.395,140.46,140.385,140.415,60400000.0
2009-03-31 07:03:00,140.42,140.465,140.405,140.46,65600000.0
2009-03-31 07:04:00,140.46,140.46,140.36,140.36,81000000.0
2009-03-31 07:05:00,140.35,140.37,140.31,140.31,96600000.0
2009-03-31 07:06:00,140.34,140.355,140.255,140.27,43400000.0
2009-03-31 07:07:00,140.27,140.285,140.23,140.24,48000000.0
2009-03-31 07:08:00,140.255,140.27,140.22,140.24,40000000.0
2009-03-31 07:09:00,140.25,140.305,140.185,140.235,123400000.0
2009-03-31 07:10:00,140.23,140.26,140.215,140.26,88400000.0
2009-03-31 07:11:00,140.265,140.28,140.2,140.225,111400000.0
2009-03-31 07:12:00,140.22,140.235,140.205,140.215,87400000.0
2009-03-31 07:13:00,140.23,140.23,140.21,140.23,34000000.0
2009-03-31 07:14:00,140.25,140.26,140.225,140.235,15000000.0
2009-03-31 07:15:00,140.23,140.25,140.225,140.23,49400000.0
2009-03-31 07:16:00,140.23,140.245,140.225,140.245,25600000.0
2009-03-31 07:17:00,140.245,140.255,140.225,140.25,40600000.0
2009-03-31 07:18:00,140.245,140.26,140.17,140.205,123400000.0
2009-03-31 07:19:00,140.2,140.215,140.165,140.17,58400000.0
2009-03-31 07:20:00,140.165,140.17,140.15,140.165,40200000.0
2009-03-31 07:21:00,140.16,140.165,140.155,140.155,33200000.0
2009-03-31 07:22:00,140.155,140.16,140.105,140.11,67000000.0
2009-03-31 07:23:00,140.11,140.11,140.095,140.095,20000000.0
2009-03-31 07:24:00,140.095,140.095,140.055,140.06,98800000.0
2009-03-31 07:25:00,140.06,140.09,140.03,140.05,55800000.0
2009-03-31 07:26:00,140.05,140.14,140.05,140.14,56200000.0
2009-03-31 07:27:00,140.14,140.165,140.125,140.155,38000000.0
2009-03-31 07:28:00,140.17,140.17,140.12,140.135,66600000.0
2009-03-31 07:29:00,140.15,140.35,140.145,140.34,149600000.0
2009-03-31 07:30:00,140.34,140.345,140.27,140.275,106200000.0
2009-03-31 07:31:00,140.275,140.285,140.225,140.24,40600000.0
2009-03-31 07:32:00,140.24,140.26,140.225,140.255,52200000.0
2009-03-31 07:33:00,140.255,140.265,140.155,140.165,142400000.0
2009-03-31 07:34:00,140.16,140.185,140.11,140.12,109000000.0
2009-03-31 07:35:00,140.115,140.14,140.11,140.14,26200000.0
2009-03-31 07:36:00,140.135,140.14,140.12,140.13,17800000.0
2009-03-31 07:37:00,140.12,140.125,140.1,140.11,27800000.0
2009-03-31 07:38:00,140.1,140.11,140.09,140.095,9000000.0
2009-03-31 07:39:00,140.09,140.1,140.085,140.09,11000000.0
2009-03-31 07:40:00,140.1,140.1,140.06,140.07,50200000.0
2009-03-31 07:41:00,140.075,140.1,140.065,140.085,57400000.0
2009-03-31 07:42:00,140.095,140.095,140.085,140.09,10200000.0
2009-03-31 07:43:00,140.095,140.105,140.05,140.07,85000000.0
2009-03-31 07:44:00,140.07,140.075,139.975,139.995,75800000.0
2009-03-31 07:45:00,139.99,140.005,139.99,139.99,19600000.0
2009-03-31 07:46:00,139.98,139.99,139.885,139.94,111000000.0
2009-03-31 07:47:00,139.94,139.96,139.875,139.875,62600000.0
2009-03-31 07:48:00,139.845,139.885,139.83,139.84,63600000.0
2009-03-31 07:49:00,139.84,139.84,139.715,139.715,286300000.0
2009-03-31 07:50:00,139.715,139.725,139.57,139.585,190400000.0
2009-03-31 07:51:00,139.585,139.605,139.535,139.545,371000000.0
2009-03-31 07:52:00,139.555,139.605,139.52,139.605,214200000.0
2009-03-31 07:53:00,139.62,139.75,139.61,139.74,108200000.0
2009-03-31 07:54:00,139.74,139.765,139.73,139.76,39600000.0
2009-03-31 07:55:00,139.755,139.81,139.745,139.81,105800000.0
2009-03-31 07:56:00,139.815,139.825,139.74,139.765,182200000.0
2009-03-31 07:57:00,139.755,139.76,139.68,139.68,144000000.0
2009-03-31 07:58:00,139.685,139.745,139.66,139.745,192400000.0
2009-03-31 07:59:00,139.725,139.76,139.71,139.715,79000000.0
2009-03-31 08:00:00,139.715,139.76,139.655,139.73,148800000.0
2009-03-31 08:01:00,139.735,139.84,139.72,139.82,130400000.0
2009-03-31 08:02:00,139.815,139.825,139.68,139.715,112800000.0
2009-03-31 08:03:00,139.725,139.74,139.705,139.715,84600000.0
2009-03-31 08:04:00,139.715,139.715,139.695,139.71,122800000.0
2009-03-31 08:05:00,139.725,139.76,139.68,139.75,169400000.0
2009-03-31 08:06:00,139.74,139.805,139.725,139.75,115800000.0
2009-03-31 08:07:00,139.775,139.83,139.775,139.83,96400000.0
2009-03-31 08:08:00,139.83,140.055,139.82,139.97,161000000.0
2009-03-31 08:09:00,139.99,140.135,139.955,140.13,171400000.0
2009-03-31 08:10:00,140.13,140.13,140.065,140.125,83400000.0
2009-03-31 08:11:00,140.125,140.14,140.115,140.14,46600000.0
2009-03-31 08:12:00,140.14,140.15,140.06,140.15,92800000.0
2009-03-31 08:13:00,140.155,140.27,140.155,140.21,156200000.0
2009-03-31 08:14:00,140.21,140.265,140.21,140.22,156000000.0
2009-03-31 08:15:00,140.22,140.255,140.215,140.255,97200000.0
2009-03-31 08:16:00,140.27,140.29,140.21,140.21,145000000.0
2009-03-31 08:17:00,140.21,140.25,140.18,140.235,62800000.0
2009-03-31 08:18:00,140.23,140.43,140.215,140.43,134000000.0
2009-03-31 08:19:00,140.43,140.57,140.43,140.54,331800000.0
2009-03-31 08:20:00,140.545,140.79,140.505,140.785,222800000.0
2009-03-31 08:21:00,140.79,140.81,140.75,140.785,150400000.0
2009-03-31 08:22:00,140.775,140.775,140.51,140.52,287200000.0
2009-03-31 08:23:00,140.525,140.62,140.525,140.55,206200000.0
2009-03-31 08:24:00,140.56,140.58,140.53,140.545,114400000.0
2009-03-31 08:25:00,140.55,140.55,140.485,140.49,203800000.0
2009-03-31 08:26:00,140.49,140.5,140.455,140.485,220800000.0
2009-03-31 08:27:00,140.5,140.57,140.475,140.565,170400000.0
2009-03-31 08:28:00,140.565,140.615,140.465,140.465,219400000.0
2009-03-31 08:29:00,140.46,140.52,140.46,140.485,191400000.0
2009-03-31 08:30:00,140.485,140.5,140.435,140.435,157800000.0
2009-03-31 08:31:00,140.435,140.44,140.375,140.395,68600000.0
2009-03-31 08:32:00,140.395,140.565,140.355,140.565,245800000.0
2009-03-31 08:33:00,140.57,140.765,140.57,140.645,328400000.0
2009-03-31 08:34:00,140.645,140.785,140.64,140.74,134400000.0
2009-03-31 08:35:00,140.75,140.815,140.635,140.8,193400000.0
2009-03-31 08:36:00,140.8,140.98,140.775,140.97,227400000.0
2009-03-31 08:37:00,140.98,141.015,140.845,140.85,371600000.0
2009-03-31 08:38:00,140.845,140.87,140.77,140.835,211400000.0
2009-03-31 08:39:00,140.825,140.86,140.76,140.775,131200000.0
2009-03-31 08:40:00,140.78,140.87,140.74,140.86,193200000.0
2009-03-31 08:41:00,140.86,140.895,140.79,140.79,73800000.0
2009-03-31 08:42:00,140.785,140.855,140.78,140.815,212600000.0
2009-03-31 08:43:00,140.83,140.86,140.77,140.805,112600000.0
2009-03-31 08:44:00,140.8,140.8,140.755,140.795,82400000.0
2009-03-31 08:45:00,140.8,140.8,140.77,140.785,131000000.0
2009-03-31 08:46:00,140.78,141.035,140.755,141.03,289000000.0
2009-03-31 08:47:00,141.035,141.055,140.93,140.955,232200000.0
2009-03-31 08:48:00,140.965,140.965,140.91,140.935,256999999.0
2009-03-31 08:49:00,140.93,140.945,140.88,140.89,118400000.0
2009-03-31 08:50:00,140.885,140.91,140.825,140.825,151400000.0
2009-03-31 08:51:00,140.82,140.865,140.805,140.86,288600000.0
2009-03-31 08:52:00,140.86,140.92,140.835,140.88,152400000.0
2009-03-31 08:53:00,140.88,140.88,140.725,140.73,131800000.0
2009-03-31 08:54:00,140.73,140.74,140.625,140.625,110200000.0
2009-03-31 08:55:00,140.625,140.68,140.61,140.655,236400000.0
2009-03-31 08:56:00,140.65,140.73,140.645,140.685,420800000.0
2009-03-31 08:57:00,140.685,140.685,140.66,140.68,230800000.0
2009-03-31 08:58:00,140.67,140.705,140.66,140.66,110200000.0
2009-03-31 08:59:00,140.645,140.645,140.585,140.615,231000000.0
2009-03-31 09:00:00,140.615,140.615,140.505,140.59,343200000.0
2009-03-31 09:01:00,140.58,140.655,140.575,140.605,311000000.0
2009-03-31 09:02:00,140.55,140.585,140.28,140.28,332000000.0
2009-03-31 09:03:00,140.28,140.28,140.045,140.12,451400000.0
2009-03-31 09:04:00,140.115,140.235,140.11,140.12,154800000.0
2009-03-31 09:05:00,140.115,140.165,140.065,140.16,113600000.0
2009-03-31 09:06:00,140.165,140.22,140.145,140.145,141200000.0
2009-03-31 09:07:00,140.145,140.19,140.105,140.17,116000000.0
2009-03-31 09:08:00,140.175,140.185,140.085,140.11,115600000.0
2009-03-31 09:09:00,140.115,140.185,140.105,140.185,128400000.0
2009-03-31 09:10:00,140.195,140.265,140.185,140.265,132000000.0
2009-03-31 09:11:00,140.275,140.38,140.27,140.375,213200000.0
2009-03-31 09:12:00,140.375,140.59,140.375,140.545,219400000.0
2009-03-31 09:13:00,140.55,140.675,140.545,140.565,217800000.0
2009-03-31 09:14:00,140.57,140.585,140.45,140.47,102600000.0
2009-03-31 09:15:00,140.465,140.47,140.415,140.43,109200000.0
2009-03-31 09:16:00,140.43,140.47,140.41,140.41,154300000.0
2009-03-31 09:17:00,140.41,140.445,140.325,140.325,155600000.0
2009-03-31 09:18:00,140.325,140.35,140.32,140.34,61800000.0
2009-03-31 09:19:00,140.34,140.365,140.29,140.36,162000000.0
2009-03-31 09:20:00,140.355,140.42,140.355,140.41,97000000.0
2009-03-31 09:21:00,140.415,140.42,140.35,140.39,103800000.0
2009-03-31 09:22:00,140.375,140.42,140.275,140.345,140000000.0
2009-03-31 09:23:00,140.25,140.29,140.125,140.23,261800000.0
2009-03-31 09:24:00,140.225,140.27,140.185,140.27,120600000.0
2009-03-31 09:25:00,140.275,140.285,140.195,140.255,202800000.0
2009-03-31 09:26:00,140.245,140.325,140.215,140.26,203600000.0
2009-03-31 09:27:00,140.22,140.26,140.16,140.16,158400000.0
2009-03-31 09:28:00,140.15,140.215,140.115,140.15,234600000.0
2009-03-31 09:29:00,140.15,140.15,140.07,140.095,226000000.0
2009-03-31 09:30:00,140.095,140.11,140.055,140.06,244000000.0
2009-03-31 09:31:00,140.055,140.065,140.015,140.06,90000000.0
2009-03-31 09:32:00,140.06,140.08,140.015,140.065,200600000.0
2009-03-31 09:33:00,140.065,140.075,139.925,140.0,251600000.0
2009-03-31 09:34:00,139.99,140.005,139.9,139.9,359000000.0
2009-03-31 09:35:00,139.9,139.955,139.9,139.95,92200000.0
2009-03-31 09:36:00,139.945,139.995,139.93,139.97,144200000.0
2009-03-31 09:37:00,139.975,140.05,139.875,139.875,183200000.0
2009-03-31 09:38:00,139.875,139.975,139.875,139.97,89600000.0
2009-03-31 09:39:00,139.965,139.975,139.91,139.95,88400000.0
2009-03-31 09:40:00,139.95,140.16,139.94,140.15,130400000.0
2009-03-31 09:41:00,140.145,140.145,139.98,140.075,332600000.0
2009-03-31 09:42:00,140.075,140.12,140.05,140.06,89800000.0
2009-03-31 09:43:00,140.06,140.2,140.06,140.13,236400000.0
2009-03-31 09:44:00,140.135,140.17,140.11,140.155,141200000.0
2009-03-31 09:45:00,140.155,140.225,140.155,140.215,239200000.0
2009-03-31 09:46:00,140.23,140.29,140.22,140.265,129000000.0
2009-03-31 09:47:00,140.28,140.29,140.245,140.26,232000000.0
2009-03-31 09:48:00,140.25,140.25,140.085,140.085,123000000.0
2009-03-31 09:49:00,140.09,140.095,140.01,140.08,120200000.0
2009-03-31 09:50:00,140.09,140.26,140.09,140.245,137200000.0
2009-03-31 09:51:00,140.24,140.275,140.205,140.27,213000000.0
2009-03-31 09:52:00,140.28,140.345,140.26,140.345,116800000.0
2009-03-31 09:53:00,140.355,140.415,140.315,140.385,168800000.0
2009-03-31 09:54:00,140.385,140.435,140.36,140.395,370200000.0
2009-03-31 09:55:00,140.385,140.395,140.235,140.255,221200000.0
2009-03-31 09:56:00,140.26,140.345,140.225,140.335,199200000.0
2009-03-31 09:57:00,140.33,140.37,140.33,140.345,172400000.0
2009-03-31 09:58:00,140.355,140.39,140.35,140.38,118400000.0
2009-03-31 09:59:00,140.38,140.38,140.325,140.34,97800000.0
2009-03-31 10:00:00,140.325,140.4,140.325,140.395,257200000.0
2009-03-31 10:01:00,140.395,140.53,140.38,140.495,125000000.0
2009-03-31 10:02:00,140.495,140.585,140.495,140.56,213800000.0
2009-03-31 10:03:00,140.565,140.655,140.55,140.62,161800000.0
2009-03-31 10:04:00,140.62,140.65,140.555,140.58,135400000.0
2009-03-31 10:05:00,140.56,140.585,140.49,140.5,109400000.0
2009-03-31 10:06:00,140.485,140.49,140.445,140.465,73000000.0
2009-03-31 10:07:00,140.46,140.465,140.405,140.41,119000000.0
2009-03-31 10:08:00,140.415,140.445,140.385,140.39,198800000.0
2009-03-31 10:09:00,140.39,140.39,140.335,140.355,156600000.0
2009-03-31 10:10:00,140.38,140.39,140.305,140.32,163800000.0
2009-03-31 10:11:00,140.32,140.335,140.285,140.315,134200000.0
2009-03-31 10:12:00,140.315,140.34,140.305,140.34,92000000.0
2009-03-31 10:13:00,140.34,140.38,140.335,140.35,79400000.0
2009-03-31 10:14:00,140.34,140.37,140.32,140.33,96400000.0
2009-03-31 10:15:00,140.35,140.35,140.32,140.335,59600000.0
2009-03-31 10:16:00,140.335,140.34,140.185,140.22,225400000.0
2009-03-31 10:17:00,140.215,140.35,140.215,140.33,230400000.0
2009-03-31 10:18:00,140.33,140.37,140.33,140.34,111400000.0
2009-03-31 10:19:00,140.31,140.325,140.225,140.295,199200000.0
2009-03-31 10:20:00,140.3,140.3,140.105,140.105,308400000.0
2009-03-31 10:21:00,140.105,140.21,140.1,140.12,217600000.0
2009-03-31 10:22:00,140.12,140.155,140.105,140.125,154800001.0
2009-03-31 10:23:00,140.115,140.145,140.09,140.09,131400000.0
2009-03-31 10:24:00,140.1,140.11,140.08,140.095,51000000.0
2009-03-31 10:25:00,140.1,140.1,139.96,139.995,237600000.0
2009-03-31 10:26:00,140.0,140.09,139.995,140.08,353600000.0
2009-03-31 10:27:00,140.08,140.13,140.08,140.125,164800000.0
2009-03-31 10:28:00,140.13,140.22,140.125,140.145,171000000.0
2009-03-31 10:29:00,140.145,140.185,140.135,140.18,218400000.0
2009-03-31 10:30:00,140.18,140.27,140.18,140.265,156000000.0
2009-03-31 10:31:00,140.265,140.275,140.225,140.275,118200000.0
2009-03-31 10:32:00,140.27,140.33,140.21,140.32,148200000.0
2009-03-31 10:33:00,140.335,140.4,140.32,140.37,112400000.0
2009-03-31 10:34:00,140.37,140.37,140.34,140.365,41800000.0
2009-03-31 10:35:00,140.36,140.395,140.34,140.395,104200000.0
2009-03-31 10:36:00,140.395,140.425,140.38,140.41,101600000.0
2009-03-31 10:37:00,140.415,140.425,140.385,140.415,108400000.0
2009-03-31 10:38:00,140.41,140.415,140.335,140.37,122600000.0
2009-03-31 10:39:00,140.375,140.385,140.325,140.335,121400000.0
2009-03-31 10:40:00,140.335,140.41,140.335,140.375,127800000.0
2009-03-31 10:41:00,140.37,140.38,140.36,140.365,32000000.0
2009-03-31 10:42:00,140.36,140.37,140.33,140.345,37600000.0
2009-03-31 10:43:00,140.36,140.36,140.265,140.27,70600000.0
2009-03-31 10:44:00,140.27,140.305,140.235,140.27,265400000.0
2009-03-31 10:45:00,140.285,140.44,140.27,140.43,431800000.0
2009-03-31 10:46:00,140.435,140.45,140.365,140.385,350800000.0
2009-03-31 10:47:00,140.4,140.405,140.29,140.305,274000000.0
2009-03-31 10:48:00,140.29,140.3,140.27,140.275,95800000.0
2009-03-31 10:49:00,140.275,140.305,140.27,140.285,81600000.0
2009-03-31 10:50:00,140.28,140.285,140.225,140.245,115400000.0
2009-03-31 10:51:00,140.245,140.245,140.16,140.23,105600000.0
2009-03-31 10:52:00,140.23,140.24,140.205,140.21,149200000.0
2009-03-31 10:53:00,140.21,140.225,140.14,140.155,79000000.0
2009-03-31 10:54:00,140.155,140.19,140.15,140.19,52800000.0
2009-03-31 10:55:00,140.17,140.185,140.13,140.13,63000000.0
2009-03-31 10:56:00,140.13,140.175,140.11,140.15,91800000.0
2009-03-31 10:57:00,140.15,140.195,140.135,140.18,75000000.0
2009-03-31 10:58:00,140.19,140.26,140.19,140.215,126600000.0
2009-03-31 10:59:00,140.215,140.215,140.16,140.185,148000000.0
2009-03-31 11:00:00,140.195,140.24,140.175,140.185,234800000.0
2009-03-31 11:01:00,140.185,140.255,140.155,140.24,106400000.0
2009-03-31 11:02:00,140.23,140.255,140.18,140.195,77600000.0
2009-03-31 11:03:00,140.2,140.27,140.18,140.2,87200000.0
2009-03-31 11:04:00,140.165,140.28,140.155,140.26,260000000.0
2009-03-31 11:05:00,140.26,140.28,140.19,140.245,112000000.0
2009-03-31 11:06:00,140.25,140.285,140.25,140.28,119600000.0
2009-03-31 11:07:00,140.29,140.325,140.28,140.315,138600000.0
2009-03-31 11:08:00,140.315,140.315,140.265,140.265,40400000.0
2009-03-31 11:09:00,140.26,140.34,140.24,140.305,124000000.0
2009-03-31 11:10:00,140.305,140.34,140.24,140.27,142800000.0
2009-03-31 11:11:00,140.265,140.35,140.26,140.3,142000000.0
2009-03-31 11:12:00,140.305,140.38,140.3,140.35,251600000.0
2009-03-31 11:13:00,140.355,140.47,140.355,140.47,260000000.0
2009-03-31 11:14:00,140.47,140.51,140.44,140.44,183200000.0
2009-03-31 11:15:00,140.44,140.44,140.355,140.43,79000000.0
2009-03-31 11:16:00,140.435,140.48,140.415,140.475,102200000.0
2009-03-31 11:17:00,140.47,140.495,140.435,140.435,117400000.0
2009-03-31 11:18:00,140.44,140.515,140.385,140.385,163000000.0
2009-03-31 11:19:00,140.325,140.37,140.3,140.34,260800000.0
2009-03-31 11:20:00,140.345,140.455,140.34,140.435,222400000.0
2009-03-31 11:21:00,140.445,140.445,140.37,140.4,103200000.0
2009-03-31 11:22:00,140.41,140.495,140.4,140.49,129000000.0
2009-03-31 11:23:00,140.485,140.535,140.485,140.515,126000000.0
2009-03-31 11:24:00,140.515,140.595,140.5,140.59,243800000.0
2009-03-31 11:25:00,140.585,140.64,140.555,140.585,163400000.0
2009-03-31 11:26:00,140.585,140.595,140.545,140.575,221600000.0
2009-03-31 11:27:00,140.57,140.575,140.525,140.575,250000000.0
2009-03-31 11:28:00,140.52,140.56,140.5,140.5,251200000.0
2009-03-31 11:29:00,140.51,140.555,140.445,140.475,209400000.0
2009-03-31 11:30:00,140.47,140.49,140.425,140.425,161200000.0
2009-03-31 11:31:00,140.43,140.45,140.3,140.32,195200000.0
2009-03-31 11:32:00,140.32,140.345,140.3,140.315,137000000.0
2009-03-31 11:33:00,140.315,140.345,140.285,140.34,87200000.0
2009-03-31 11:34:00,140.34,140.405,140.3,140.405,157200000.0
2009-03-31 11:35:00,140.4,140.515,140.385,140.465,166800000.0
2009-03-31 11:36:00,140.47,140.495,140.45,140.45,67600000.0
2009-03-31 11:37:00,140.465,140.5,140.42,140.43,129000000.0
2009-03-31 11:38:00,140.43,140.45,140.415,140.425,89800000.0
2009-03-31 11:39:00,140.435,140.495,140.425,140.445,107200000.0
2009-03-31 11:40:00,140.44,140.48,140.435,140.455,73800000.0
2009-03-31 11:41:00,140.45,140.495,140.45,140.49,141200000.0
2009-03-31 11:42:00,140.495,140.535,140.455,140.53,166000000.0
2009-03-31 11:43:00,140.53,140.615,140.505,140.515,112600000.0
2009-03-31 11:44:00,140.515,140.565,140.505,140.535,140000000.0
2009-03-31 11:45:00,140.535,140.535,140.47,140.515,150800000.0
2009-03-31 11:46:00,140.555,140.57,140.5,140.535,92000000.0
2009-03-31 11:47:00,140.54,140.56,140.5,140.555,111200000.0
2009-03-31 11:48:00,140.56,140.575,140.54,140.54,56000000.0
2009-03-31 11:49:00,140.545,140.55,140.525,140.54,53400000.0
2009-03-31 11:50:00,140.54,140.55,140.5,140.525,60600000.0
2009-03-31 11:51:00,140.525,140.53,140.505,140.515,47800000.0
2009-03-31 11:52:00,140.515,140.575,140.505,140.545,45800000.0
2009-03-31 11:53:00,140.535,140.56,140.485,140.525,131800000.0
2009-03-31 11:54:00,140.51,140.575,140.49,140.575,100200000.0
2009-03-31 11:55:00,140.575,140.59,140.5,140.5,157400000.0
2009-03-31 11:56:00,140.505,140.535,140.505,140.525,40000000.0
2009-03-31 11:57:00,140.5,140.515,140.48,140.51,124200000.0
2009-03-31 11:58:00,140.505,140.585,140.505,140.545,146800000.0
2009-03-31 11:59:00,140.55,140.55,140.455,140.46,76600000.0
2009-03-31 12:00:00,140.455,140.475,140.405,140.435,265200000.0
2009-03-31 12:01:00,140.435,140.47,140.38,140.38,128600000.0
2009-03-31 12:02:00,140.385,140.385,140.31,140.345,191200000.0
2009-03-31 12:03:00,140.36,140.405,140.34,140.355,381200000.0
2009-03-31 12:04:00,140.355,140.36,140.315,140.325,56000000.0
2009-03-31 12:05:00,140.32,140.345,140.31,140.325,70400000.0
2009-03-31 12:06:00,140.32,140.32,140.285,140.3,71400000.0
2009-03-31 12:07:00,140.3,140.335,140.255,140.335,155200000.0
2009-03-31 12:08:00,140.335,140.335,140.29,140.31,111400000.0
2009-03-31 12:09:00,140.32,140.32,140.285,140.315,67200000.0
2009-03-31 12:10:00,140.315,140.34,140.305,140.31,100400000.0
2009-03-31 12:11:00,140.31,140.325,140.3,140.31,136800000.0
2009-03-31 12:12:00,140.31,140.355,140.295,140.345,194600000.0
2009-03-31 12:13:00,140.36,140.39,140.345,140.38,149200000.0
2009-03-31 12:14:00,140.38,140.45,140.37,140.4,217800000.0
2009-03-31 12:15:00,140.405,140.43,140.375,140.39,211000000.0
2009-03-31 12:16:00,140.38,140.415,140.37,140.375,195600000.0
2009-03-31 12:17:00,140.38,140.42,140.375,140.405,141600000.0
2009-03-31 12:18:00,140.405,140.415,140.31,140.345,230200000.0
2009-03-31 12:19:00,140.355,140.47,140.345,140.445,213600000.0
2009-03-31 12:20:00,140.445,140.47,140.4,140.47,282400000.0
2009-03-31 12:21:00,140.47,140.605,140.435,140.56,277600000.0
2009-03-31 12:22:00,140.525,140.55,140.45,140.535,226800000.0
2009-03-31 12:23:00,140.535,140.575,140.535,140.56,152200000.0
2009-03-31 12:24:00,140.55,140.62,140.54,140.58,74200000.0
2009-03-31 12:25:00,140.585,140.625,140.585,140.62,92600000.0
2009-03-31 12:26:00,140.625,140.695,140.615,140.67,171600000.0
2009-03-31 12:27:00,140.68,140.745,140.68,140.7,339400000.0
2009-03-31 12:28:00,140.715,140.725,140.61,140.625,299800000.0
2009-03-31 12:29:00,140.62,140.72,140.6,140.72,291600000.0
2009-03-31 12:30:00,140.71,140.79,140.7,140.79,355000000.0
2009-03-31 12:31:00,140.8,140.805,140.73,140.74,334900000.0
2009-03-31 12:32:00,140.735,140.75,140.665,140.665,232400000.0
2009-03-31 12:33:00,140.675,140.725,140.67,140.685,121400000.0
2009-03-31 12:34:00,140.68,140.7,140.66,140.695,138600000.0
2009-03-31 12:35:00,140.7,140.72,140.69,140.715,188800000.0
2009-03-31 12:36:00,140.715,140.74,140.695,140.725,200600000.0
2009-03-31 12:37:00,140.73,140.82,140.73,140.815,222000000.0
2009-03-31 12:38:00,140.81,140.81,140.755,140.795,236800000.0
2009-03-31 12:39:00,140.8,140.815,140.755,140.805,283600000.0
2009-03-31 12:40:00,140.805,140.805,140.715,140.725,191700000.0
2009-03-31 12:41:00,140.735,140.795,140.735,140.795,138400000.0
2009-03-31 12:42:00,140.805,140.875,140.79,140.805,190800000.0
2009-03-31 12:43:00,140.805,140.865,140.775,140.795,199400000.0
2009-03-31 12:44:00,140.795,140.81,140.77,140.8,185800000.0
2009-03-31 12:45:00,140.79,140.83,140.76,140.785,149000000.0
2009-03-31 12:46:00,140.785,140.875,140.775,140.87,214600000.0
2009-03-31 12:47:00,140.87,140.895,140.82,140.86,273400000.0
2009-03-31 12:48:00,140.85,140.88,140.82,140.83,277600000.0
2009-03-31 12:49:00,140.825,140.875,140.81,140.85,275200000.0
2009-03-31 12:50:00,140.855,140.865,140.79,140.79,179800000.0
2009-03-31 12:51:00,140.785,140.815,140.765,140.81,98000000.0
2009-03-31 12:52:00,140.815,140.915,140.815,140.905,192400000.0
2009-03-31 12:53:00,140.895,140.955,140.895,140.91,170800000.0
2009-03-31 12:54:00,140.905,140.96,140.88,140.92,152600000.0
2009-03-31 12:55:00,140.92,140.945,140.91,140.93,169200000.0
2009-03-31 12:56:00,140.94,140.96,140.935,140.945,114800000.0
2009-03-31 12:57:00,140.945,141.025,140.945,141.005,265200000.0
2009-03-31 12:58:00,141.005,141.09,140.975,141.09,184800000.0
2009-03-31 12:59:00,141.09,141.165,141.05,141.1,394000000.0
2009-03-31 13:00:00,141.1,141.12,141.035,141.05,276200000.0
2009-03-31 13:01:00,141.055,141.055,141.0,141.015,146200000.0
2009-03-31 13:02:00,141.005,141.015,140.975,141.005,227600000.0
2009-03-31 13:03:00,141.01,141.035,140.995,141.035,135200000.0
2009-03-31 13:04:00,141.035,141.08,141.025,141.04,96600000.0
2009-03-31 13:05:00,141.04,141.09,141.03,141.085,190000000.0
2009-03-31 13:06:00,141.08,141.095,141.0,141.015,148400000.0
2009-03-31 13:07:00,141.005,141.06,140.98,141.04,143400000.0
2009-03-31 13:08:00,141.045,141.17,141.04,141.1,331200000.0
2009-03-31 13:09:00,141.105,141.185,141.1,141.11,283800000.0
2009-03-31 13:10:00,141.115,141.28,141.11,141.28,311200000.0
2009-03-31 13:11:00,141.29,141.315,141.19,141.315,359200000.0
2009-03-31 13:12:00,141.315,141.345,141.295,141.315,170400000.0
2009-03-31 13:13:00,141.315,141.32,141.275,141.29,225600000.0
2009-03-31 13:14:00,141.3,141.345,141.285,141.335,176600000.0
2009-03-31 13:15:00,141.34,141.37,141.29,141.29,122200000.0
2009-03-31 13:16:00,141.29,141.315,141.255,141.255,172400000.0
2009-03-31 13:17:00,141.255,141.27,141.185,141.185,123600000.0
2009-03-31 13:18:00,141.185,141.185,141.115,141.12,154200000.0
2009-03-31 13:19:00,141.12,141.165,141.105,141.135,212600000.0
2009-03-31 13:20:00,141.13,141.165,141.105,141.16,119600000.0
2009-03-31 13:21:00,141.165,141.245,141.145,141.225,88200000.0
2009-03-31 13:22:00,141.21,141.21,141.17,141.185,119200000.0
2009-03-31 13:23:00,141.195,141.225,141.12,141.13,139600000.0
2009-03-31 13:24:00,141.15,141.15,141.035,141.04,207400000.0
2009-03-31 13:25:00,141.04,141.055,140.99,141.01,165400000.0
2009-03-31 13:26:00,141.005,141.055,140.97,140.975,169600000.0
2009-03-31 13:27:00,140.975,141.005,140.945,140.995,220000000.0
2009-03-31 13:28:00,140.98,140.995,140.95,140.985,166200000.0
2009-03-31 13:29:00,140.985,140.99,140.94,140.94,88200000.0
2009-03-31 13:30:00,140.94,140.99,140.875,140.925,233200000.0
2009-03-31 13:31:00,140.91,140.915,140.87,140.885,197800000.0
2009-03-31 13:32:00,140.885,140.91,140.84,140.84,187800000.0
2009-03-31 13:33:00,140.85,140.855,140.785,140.79,195000000.0
2009-03-31 13:34:00,140.795,140.895,140.795,140.855,306800000.0
2009-03-31 13:35:00,140.855,140.915,140.845,140.905,239600000.0
2009-03-31 13:36:00,140.9,140.915,140.885,140.89,123400000.0
2009-03-31 13:37:00,140.895,140.9,140.875,140.895,91200000.0
2009-03-31 13:38:00,140.895,140.895,140.735,140.74,171000000.0
2009-03-31 13:39:00,140.725,140.74,140.585,140.65,133200000.0
2009-03-31 13:40:00,140.65,140.66,140.585,140.59,143400000.0
2009-03-31 13:41:00,140.585,140.665,140.58,140.64,215400000.0
2009-03-31 13:42:00,140.65,140.68,140.63,140.66,142400000.0
2009-03-31 13:43:00,140.665,140.685,140.65,140.68,114200000.0
2009-03-31 13:44:00,140.68,140.745,140.655,140.73,147200000.0
2009-03-31 13:45:00,140.725,140.805,140.725,140.805,98400000.0
2009-03-31 13:46:00,140.805,140.95,140.8,140.935,344900000.0
2009-03-31 13:47:00,140.95,141.055,140.95,141.03,159800000.0
2009-03-31 13:48:00,141.03,141.155,140.985,141.115,202600000.0
2009-03-31 13:49:00,141.115,141.155,141.095,141.125,99800000.0
2009-03-31 13:50:00,141.125,141.16,141.11,141.14,145000000.0
2009-03-31 13:51:00,141.14,141.16,141.12,141.135,118000000.0
2009-03-31 13:52:00,141.125,141.175,141.095,141.12,249600000.0
2009-03-31 13:53:00,141.13,141.14,140.835,140.96,204400000.0
2009-03-31 13:54:00,140.97,141.05,140.94,140.945,295800000.0
2009-03-31 13:55:00,140.95,140.95,140.87,140.885,181400000.0
2009-03-31 13:56:00,140.86,140.925,140.85,140.905,113200000.0
2009-03-31 13:57:00,140.905,140.925,140.9,140.9,76200000.0
2009-03-31 13:58:00,140.91,140.935,140.85,140.87,99200000.0
2009-03-31 13:59:00,140.855,140.89,140.8,140.81,116600000.0
2009-03-31 14:00:00,140.825,140.85,140.805,140.85,137600000.0
2009-03-31 14:01:00,140.855,140.905,140.83,140.875,141600000.0
2009-03-31 14:02:00,140.88,140.905,140.87,140.905,53600000.0
2009-03-31 14:03:00,140.915,140.945,140.82,140.9,175200000.0
2009-03-31 14:04:00,140.91,141.085,140.91,141.03,572000000.0
2009-03-31 14:05:00,141.04,141.045,141.02,141.02,61200000.0
2009-03-31 14:06:00,141.02,141.035,140.935,140.98,118800000.0
2009-03-31 14:07:00,140.975,141.07,140.895,140.915,213600000.0
2009-03-31 14:08:00,140.915,140.985,140.915,140.94,178000000.0
2009-03-31 14:09:00,140.945,140.98,140.85,140.955,141000000.0
2009-03-31 14:10:00,140.965,141.045,140.955,141.045,149200000.0
2009-03-31 14:11:00,141.035,141.065,141.01,141.01,97200000.0
2009-03-31 14:12:00,141.015,141.02,140.945,140.945,285000000.0
2009-03-31 14:13:00,140.95,140.955,140.905,140.91,134800000.0
2009-03-31 14:14:00,140.915,140.92,140.85,140.91,163200000.0
2009-03-31 14:15:00,140.91,140.945,140.885,140.905,180600000.0
2009-03-31 14:16:00,140.9,140.96,140.885,140.89,207400000.0
2009-03-31 14:17:00,140.885,140.92,140.86,140.89,171800000.0
2009-03-31 14:18:00,140.895,140.92,140.88,140.92,109800000.0
2009-03-31 14:19:00,140.92,140.935,140.855,140.875,175400000.0
2009-03-31 14:20:00,140.855,140.89,140.845,140.89,38800000.0
2009-03-31 14:21:00,140.89,140.935,140.885,140.935,60200000.0
2009-03-31 14:22:00,140.935,141.02,140.93,140.985,117000000.0
2009-03-31 14:23:00,140.985,141.02,140.965,140.97,114200000.0
2009-03-31 14:24:00,140.965,140.965,140.835,140.88,161800000.0
2009-03-31 14:25:00,140.885,140.92,140.875,140.905,140400000.0
2009-03-31 14:26:00,140.905,140.945,140.89,140.945,112400000.0
2009-03-31 14:27:00,140.94,140.94,140.875,140.88,91600000.0
2009-03-31 14:28:00,140.89,140.93,140.845,140.925,149400000.0
2009-03-31 14:29:00,140.93,140.96,140.855,140.9,148200000.0
2009-03-31 14:30:00,140.91,140.925,140.905,140.925,36000000.0
2009-03-31 14:31:00,140.925,140.94,140.875,140.885,62600000.0
2009-03-31 14:32:00,140.885,140.93,140.87,140.91,115800000.0
2009-03-31 14:33:00,140.915,140.925,140.885,140.9,209000000.0
2009-03-31 14:34:00,140.89,141.01,140.89,141.005,89800000.0
2009-03-31 14:35:00,141.005,141.005,140.95,141.0,175200000.0
2009-03-31 14:36:00,141.0,141.03,140.98,141.03,174400000.0
2009-03-31 14:37:00,141.025,141.105,141.02,141.09,196200000.0
2009-03-31 14:38:00,141.095,141.1,141.035,141.07,110800000.0
2009-03-31 14:39:00,141.065,141.1,141.055,141.08,177200000.0
2009-03-31 14:40:00,141.085,141.125,141.08,141.115,119200000.0
2009-03-31 14:41:00,141.115,141.135,141.105,141.125,378600000.0
2009-03-31 14:42:00,141.125,141.13,141.045,141.045,250400000.0
2009-03-31 14:43:00,141.055,141.06,141.005,141.005,145200000.0
2009-03-31 14:44:00,141.005,141.035,140.995,141.035,174000000.0
2009-03-31 14:45:00,141.035,141.05,141.015,141.045,193200000.0
2009-03-31 14:46:00,141.04,141.04,141.0,141.0,97200000.0
2009-03-31 14:47:00,140.985,141.03,140.985,141.03,166000000.0
2009-03-31 14:48:00,141.03,141.04,140.995,141.03,158400000.0
2009-03-31 14:49:00,141.035,141.045,140.995,141.0,246400000.0
2009-03-31 14:50:00,140.995,141.025,140.99,141.01,114600000.0
2009-03-31 14:51:00,141.01,141.135,141.0,141.125,310800000.0
2009-03-31 14:52:00,141.125,141.15,141.11,141.14,222200000.0
2009-03-31 14:53:00,141.135,141.155,141.085,141.115,243200000.0
2009-03-31 14:54:00,141.115,141.125,141.085,141.12,171000000.0
2009-03-31 14:55:00,141.12,141.13,141.08,141.105,130800000.0
2009-03-31 14:56:00,141.105,141.13,141.07,141.09,131600000.0
2009-03-31 14:57:00,141.09,141.12,141.04,141.075,208200000.0
2009-03-31 14:58:00,141.075,141.08,141.035,141.04,422200000.0
2009-03-31 14:59:00,141.035,141.04,140.9,140.94,364800000.0
2009-03-31 15:00:00,140.94,140.985,140.875,140.875,577800002.0
2009-03-31 15:01:00,140.875,140.915,140.87,140.87,173600000.0
2009-03-31 15:02:00,140.865,140.875,140.745,140.76,131800000.0
2009-03-31 15:03:00,140.755,140.755,140.635,140.665,261400000.0
2009-03-31 15:04:00,140.655,140.705,140.6,140.705,288600000.0
2009-03-31 15:05:00,140.71,140.75,140.69,140.7,272400000.0
2009-03-31 15:06:00,140.705,140.77,140.7,140.755,286000000.0
2009-03-31 15:07:00,140.75,140.785,140.735,140.74,256600000.0
2009-03-31 15:08:00,140.745,140.765,140.725,140.755,70800000.0
2009-03-31 15:09:00,140.755,140.81,140.755,140.785,271800000.0
2009-03-31 15:10:00,140.785,140.8,140.78,140.785,122400000.0
2009-03-31 15:11:00,140.78,140.785,140.735,140.755,255000000.0
2009-03-31 15:12:00,140.755,140.8,140.745,140.79,91400000.0
2009-03-31 15:13:00,140.79,140.83,140.775,140.83,73800000.0
2009-03-31 15:14:00,140.825,140.905,140.81,140.905,149600000.0
2009-03-31 15:15:00,140.905,140.915,140.875,140.885,113800000.0
2009-03-31 15:16:00,140.88,140.905,140.79,140.8,317000000.0
2009-03-31 15:17:00,140.795,140.845,140.755,140.83,119600000.0
2009-03-31 15:18:00,140.84,140.93,140.83,140.93,95400000.0
2009-03-31 15:19:00,140.93,140.945,140.89,140.9,51000000.0
2009-03-31 15:20:00,140.9,140.91,140.885,140.9,105600000.0
2009-03-31 15:21:00,140.905,140.91,140.89,140.91,86000000.0
2009-03-31 15:22:00,140.91,140.945,140.895,140.945,250200000.0
2009-03-31 15:23:00,140.935,140.95,140.91,140.91,241200000.0
2009-03-31 15:24:00,140.91,140.915,140.88,140.88,178600000.0
2009-03-31 15:25:00,140.89,140.89,140.835,140.85,202600000.0
2009-03-31 15:26:00,140.85,140.93,140.835,140.9,244600000.0
2009-03-31 15:27:00,140.905,140.92,140.87,140.915,103800000.0
2009-03-31 15:28:00,140.905,140.915,140.89,140.915,90200000.0
2009-03-31 15:29:00,140.93,140.96,140.9,140.955,222800000.0
2009-03-31 15:30:00,140.955,140.98,140.925,140.95,140600000.0
2009-03-31 15:31:00,140.945,140.965,140.845,140.855,194200000.0
2009-03-31 15:32:00,140.855,140.925,140.855,140.92,151600000.0
2009-03-31 15:33:00,140.925,140.94,140.9,140.92,137800000.0
2009-03-31 15:34:00,140.925,140.925,140.84,140.89,81400000.0
2009-03-31 15:35:00,140.89,140.895,140.79,140.86,77000000.0
2009-03-31 15:36:00,140.875,140.895,140.87,140.885,62600000.0
2009-03-31 15:37:00,140.885,140.91,140.81,140.86,155600000.0
2009-03-31 15:38:00,140.865,140.88,140.84,140.865,61200000.0
2009-03-31 15:39:00,140.865,140.875,140.83,140.83,87200000.0
2009-03-31 15:40:00,140.83,140.845,140.75,140.75,101400000.0
2009-03-31 15:41:00,140.75,140.755,140.7,140.71,135000000.0
2009-03-31 15:42:00,140.72,140.72,140.675,140.675,154600000.0
2009-03-31 15:43:00,140.675,140.69,140.65,140.69,174400000.0
2009-03-31 15:44:00,140.69,140.69,140.645,140.68,428200000.0
2009-03-31 15:45:00,140.675,140.695,140.65,140.665,245800000.0
2009-03-31 15:46:00,140.665,140.685,140.485,140.54,276799999.0
2009-03-31 15:47:00,140.505,140.645,140.505,140.63,219400000.0
2009-03-31 15:48:00,140.625,140.625,140.555,140.56,232400000.0
2009-03-31 15:49:00,140.565,140.605,140.53,140.55,196000000.0
2009-03-31 15:50:00,140.57,140.57,140.485,140.5,197200000.0
2009-03-31 15:51:00,140.5,140.51,140.365,140.385,286800000.0
2009-03-31 15:52:00,140.385,140.435,140.375,140.43,279800000.0
2009-03-31 15:53:00,140.435,140.47,140.405,140.44,341400000.0
2009-03-31 15:54:00,140.445,140.48,140.41,140.435,405800000.0
2009-03-31 15:55:00,140.435,140.47,140.39,140.46,229800000.0
2009-03-31 15:56:00,140.47,140.575,140.46,140.525,471000001.0
2009-03-31 15:57:00,140.52,140.58,140.49,140.535,410200000.0
2009-03-31 15:58:00,140.535,140.54,140.39,140.525,515600000.0
2009-03-31 15:59:00,140.515,140.535,140.435,140.465,603600000.0
2009-03-31 16:00:00,140.455,140.525,140.41,140.435,612400000.0
2009-03-31 16:01:00,140.44,140.51,140.415,140.425,694600001.0
2009-03-31 16:02:00,140.44,140.505,140.44,140.49,236600000.0
2009-03-31 16:03:00,140.49,140.56,140.49,140.535,266000000.0
2009-03-31 16:04:00,140.54,140.59,140.535,140.56,245800000.0
2009-03-31 16:05:00,140.57,140.61,140.555,140.595,225000000.0
2009-03-31 16:06:00,140.6,140.71,140.59,140.68,307400000.0
2009-03-31 16:07:00,140.625,140.655,140.58,140.6,481400000.0
2009-03-31 16:08:00,140.595,140.66,140.57,140.62,500800000.0
2009-03-31 16:09:00,140.63,140.655,140.605,140.655,487800000.0
2009-03-31 16:10:00,140.645,140.695,140.635,140.695,149800000.0
2009-03-31 16:11:00,140.715,140.715,140.55,140.55,245400000.0
2009-03-31 16:12:00,140.565,140.66,140.54,140.645,487400000.0
2009-03-31 16:13:00,140.645,140.65,140.615,140.625,323600000.0
2009-03-31 16:14:00,140.625,140.635,140.595,140.6,218400000.0
2009-03-31 16:15:00,140.605,140.635,140.59,140.605,216000000.0
2009-03-31 16:16:00,140.605,140.66,140.59,140.645,159800000.0
2009-03-31 16:17:00,140.635,140.7,140.635,140.67,173600000.0
2009-03-31 16:18:00,140.67,140.69,140.645,140.68,250400000.0
2009-03-31 16:19:00,140.675,140.695,140.67,140.695,119200000.0
2009-03-31 16:20:00,140.695,140.74,140.695,140.73,88600000.0
2009-03-31 16:21:00,140.74,140.74,140.69,140.695,106200000.0
2009-03-31 16:22:00,140.69,140.71,140.65,140.675,231800000.0
2009-03-31 16:23:00,140.68,140.725,140.645,140.7,315200000.0
2009-03-31 16:24:00,140.705,140.765,140.705,140.735,146000000.0
2009-03-31 16:25:00,140.735,140.77,140.71,140.745,245800000.0
2009-03-31 16:26:00,140.75,140.805,140.745,140.75,209800000.0
2009-03-31 16:27:00,140.75,140.775,140.73,140.77,394800000.0
2009-03-31 16:28:00,140.785,140.785,140.68,140.705,473400000.0
2009-03-31 16:29:00,140.705,140.815,140.645,140.815,526199999.0
2009-03-31 16:30:00,140.815,140.875,140.81,140.815,261600000.0
2009-03-31 16:31:00,140.81,140.89,140.81,140.875,302000000.0
2009-03-31 16:32:00,140.875,140.935,140.84,140.925,553200000.0
2009-03-31 16:33:00,140.925,140.965,140.89,140.945,450800000.0
2009-03-31 16:34:00,140.945,141.035,140.895,140.9,389400000.0
2009-03-31 16:35:00,140.9,140.935,140.87,140.9,244000000.0
2009-03-31 16:36:00,140.9,140.915,140.865,140.88,486800000.0
2009-03-31 16:37:00,140.88,140.935,140.865,140.915,344400000.0
2009-03-31 16:38:00,140.92,140.95,140.905,140.93,114200000.0
2009-03-31 16:39:00,140.935,140.945,140.915,140.915,263200000.0
2009-03-31 16:40:00,140.92,140.94,140.895,140.915,255400000.0
2009-03-31 16:41:00,140.915,140.95,140.885,140.91,281600000.0
2009-03-31 16:42:00,140.91,140.96,140.895,140.945,307000000.0
2009-03-31 16:43:00,140.94,140.99,140.94,140.955,362800000.0
2009-03-31 16:44:00,140.945,141.02,140.9,140.905,373000000.0
2009-03-31 16:45:00,140.91,141.04,140.885,141.0,450600000.0
2009-03-31 16:46:00,141.0,141.0,140.92,140.94,224600000.0
2009-03-31 16:47:00,140.935,141.005,140.935,141.0,563400000.0
2009-03-31 16:48:00,141.0,141.0,140.905,140.93,636799999.0
2009-03-31 16:49:00,140.925,140.93,140.8,140.84,425400000.0
2009-03-31 16:50:00,140.84,140.89,140.77,140.775,484000000.0
2009-03-31 16:51:00,140.805,140.875,140.755,140.855,424799999.0
2009-03-31 16:52:00,140.86,140.895,140.785,140.79,553799999.0
2009-03-31 16:53:00,140.79,140.815,140.775,140.78,390600000.0
2009-03-31 16:54:00,140.795,140.95,140.795,140.94,520800000.0
2009-03-31 16:55:00,140.94,140.965,140.86,140.95,546600000.0
2009-03-31 16:56:00,140.94,141.04,140.9,140.935,556100000.0
2009-03-31 16:57:00,140.94,141.185,140.94,141.145,476400000.0
2009-03-31 16:58:00,141.145,141.36,141.145,141.345,553999999.0
2009-03-31 16:59:00,141.345,141.59,141.345,141.54,733500000.0
2009-03-31 17:00:00,141.535,141.615,141.495,141.535,653900000.0
2009-03-31 17:01:00,141.535,141.56,141.37,141.43,666400000.0
2009-03-31 17:02:00,141.43,141.495,141.4,141.475,678800000.0
2009-03-31 17:03:00,141.475,141.67,141.46,141.67,765600000.0
2009-03-31 17:04:00,141.685,141.89,141.685,141.865,834000000.0
2009-03-31 17:05:00,141.86,141.87,141.615,141.665,614900000.0
2009-03-31 17:06:00,141.665,141.68,141.53,141.53,799400000.0
2009-03-31 17:07:00,141.535,141.57,141.445,141.485,722000002.0
2009-03-31 17:08:00,141.485,141.595,141.485,141.59,593600000.0
2009-03-31 17:09:00,141.59,141.625,141.515,141.62,420800000.0
2009-03-31 17:10:00,141.61,141.755,141.6,141.705,437400000.0
2009-03-31 17:11:00,141.71,141.72,141.6,141.68,268200000.0
2009-03-31 17:12:00,141.675,142.02,141.67,141.95,517274894.0
2009-03-31 17:13:00,141.95,142.125,141.915,142.08,625200000.0
2009-03-31 17:14:00,142.075,142.09,141.95,142.005,572800000.0
2009-03-31 17:15:00,142.005,142.035,141.855,141.855,574400000.0
2009-03-31 17:16:00,141.86,142.0,141.79,141.79,425600000.0
2009-03-31 17:17:00,141.805,142.035,141.805,142.035,573800000.0
2009-03-31 17:18:00,142.035,142.1,141.975,142.04,605200000.0
2009-03-31 17:19:00,142.045,142.1,142.04,142.07,577200000.0
2009-03-31 17:20:00,142.07,142.09,141.99,142.005,484400000.0
2009-03-31 17:21:00,142.015,142.015,141.865,141.865,522000000.0
2009-03-31 17:22:00,141.865,142.0,141.805,142.0,463200000.0
2009-03-31 17:23:00,142.0,142.03,141.92,141.93,381600000.0
2009-03-31 17:24:00,141.93,141.975,141.925,141.965,502600000.0
2009-03-31 17:25:00,141.965,141.98,141.895,141.935,572600000.0
2009-03-31 17:26:00,141.93,142.01,141.905,141.97,602800000.0
2009-03-31 17:27:00,141.97,142.045,141.955,142.045,448400000.0
2009-03-31 17:28:00,142.045,142.15,142.025,142.12,414800000.0
2009-03-31 17:29:00,142.12,142.12,141.99,142.06,479000000.0
2009-03-31 17:30:00,142.06,142.085,141.995,141.995,526000000.0
2009-03-31 17:31:00,141.99,142.01,141.945,141.995,656400000.0
2009-03-31 17:32:00,141.995,141.995,141.945,141.97,459200000.0
2009-03-31 17:33:00,141.985,142.14,141.97,141.97,494999999.0
2009-03-31 17:34:00,141.975,142.11,141.955,142.105,363800000.0
2009-03-31 17:35:00,142.1,142.155,142.055,142.155,283400000.0
2009-03-31 17:36:00,142.16,142.2,142.085,142.09,307800000.0
2009-03-31 17:37:00,142.09,142.11,142.05,142.075,260800000.0
2009-03-31 17:38:00,142.07,142.14,142.065,142.115,311200000.0
2009-03-31 17:39:00,142.12,142.215,142.12,142.195,301200000.0
2009-03-31 17:40:00,142.2,142.235,142.17,142.225,209000000.0
2009-03-31 17:41:00,142.2,142.26,142.155,142.235,321800000.0
2009-03-31 17:42:00,142.235,142.25,142.19,142.19,165400000.0
2009-03-31 17:43:00,142.195,142.195,141.985,142.0,534600000.0
2009-03-31 17:44:00,142.0,142.045,142.0,142.025,495600000.0
2009-03-31 17:45:00,142.035,142.12,142.02,142.11,555800000.0
2009-03-31 17:46:00,142.11,142.125,141.98,141.98,266000000.0
2009-03-31 17:47:00,141.97,142.06,141.925,142.05,287400000.0
2009-03-31 17:48:00,142.045,142.045,141.93,141.94,320200000.0
2009-03-31 17:49:00,141.94,141.955,141.865,141.87,259600000.0
2009-03-31 17:50:00,141.845,141.855,141.77,141.795,256800000.0
2009-03-31 17:51:00,141.795,141.855,141.78,141.85,316200000.0
2009-03-31 17:52:00,141.845,141.86,141.81,141.83,232800000.0
2009-03-31 17:53:00,141.84,141.91,141.82,141.835,236000000.0
2009-03-31 17:54:00,141.835,141.835,141.765,141.77,157200000.0
2009-03-31 17:55:00,141.79,141.8,141.68,141.8,298800000.0
2009-03-31 17:56:00,141.795,141.855,141.715,141.855,288800000.0
2009-03-31 17:57:00,141.845,141.845,141.72,141.76,332600000.0
2009-03-31 17:58:00,141.76,141.785,141.695,141.71,163200000.0
2009-03-31 17:59:00,141.71,141.78,141.71,141.78,194000000.0
2009-03-31 18:00:00,141.8,141.805,141.73,141.73,160400000.0
2009-03-31 18:01:00,141.725,141.83,141.725,141.83,151600000.0
2009-03-31 18:02:00,141.81,141.835,141.78,141.805,163600000.0
2009-03-31 18:03:00,141.8,141.87,141.78,141.825,291000000.0
2009-03-31 18:04:00,141.825,141.945,141.82,141.92,221000000.0
2009-03-31 18:05:00,141.915,141.92,141.77,141.78,273400000.0
2009-03-31 18:06:00,141.78,141.78,141.72,141.755,376400000.0
2009-03-31 18:07:00,141.77,141.785,141.755,141.765,250800000.0
2009-03-31 18:08:00,141.765,141.86,141.745,141.79,249800000.0
2009-03-31 18:09:00,141.795,141.93,141.795,141.815,293000000.0
2009-03-31 18:10:00,141.815,141.84,141.7,141.735,443800000.0
2009-03-31 18:11:00,141.735,141.79,141.715,141.725,347200000.0
2009-03-31 18:12:00,141.715,141.745,141.69,141.745,231200000.0
2009-03-31 18:13:00,141.745,141.925,141.745,141.925,215400000.0
2009-03-31 18:14:00,141.935,141.945,141.905,141.925,252400000.0
2009-03-31 18:15:00,141.935,141.95,141.895,141.94,47200000.0
2009-03-31 18:16:00,141.94,141.95,141.905,141.925,154000000.0
2009-03-31 18:17:00,141.92,141.93,141.87,141.88,68400000.0
2009-03-31 18:18:00,141.88,141.895,141.875,141.895,69200000.0
2009-03-31 18:19:00,141.895,141.915,141.825,141.825,257000000.0
2009-03-31 18:20:00,141.825,141.89,141.805,141.86,157400000.0
2009-03-31 18:21:00,141.86,141.88,141.845,141.865,99000000.0
2009-03-31 18:22:00,141.865,141.945,141.865,141.915,97400000.0
2009-03-31 18:23:00,141.915,141.915,141.88,141.89,31600000.0
2009-03-31 18:24:00,141.88,141.89,141.84,141.84,32000000.0
2009-03-31 18:25:00,141.83,141.845,141.785,141.845,187800000.0
2009-03-31 18:26:00,141.845,141.85,141.825,141.84,47000000.0
2009-03-31 18:27:00,141.84,141.86,141.835,141.85,45600000.0
2009-03-31 18:28:00,141.835,141.865,141.835,141.865,48400000.0
2009-03-31 18:29:00,141.87,141.905,141.815,141.885,251600000.0
2009-03-31 18:30:00,141.885,141.885,141.835,141.845,151200000.0
2009-03-31 18:31:00,141.85,141.855,141.775,141.81,175800000.0
2009-03-31 18:32:00,141.82,141.83,141.74,141.805,156200000.0
2009-03-31 18:33:00,141.8,141.82,141.795,141.8,110800000.0
2009-03-31 18:34:00,141.785,141.8,141.78,141.8,69400000.0
2009-03-31 18:35:00,141.795,141.81,141.76,141.785,194800000.0
2009-03-31 18:36:00,141.805,141.815,141.735,141.755,150600000.0
2009-03-31 18:37:00,141.755,141.795,141.75,141.78,102200000.0
2009-03-31 18:38:00,141.78,141.78,141.76,141.765,46200000.0
2009-03-31 18:39:00,141.77,141.83,141.77,141.83,153800000.0
2009-03-31 18:40:00,141.83,141.915,141.83,141.905,150200000.0
2009-03-31 18:41:00,141.9,141.935,141.895,141.905,79400000.0
2009-03-31 18:42:00,141.9,141.92,141.895,141.905,93800000.0
2009-03-31 18:43:00,141.905,141.915,141.855,141.87,96000000.0
2009-03-31 18:44:00,141.875,141.88,141.855,141.87,77400000.0
2009-03-31 18:45:00,141.87,141.885,141.84,141.855,96600000.0
2009-03-31 18:46:00,141.86,141.93,141.855,141.93,150000000.0
2009-03-31 18:47:00,141.93,141.94,141.915,141.92,94200000.0
2009-03-31 18:48:00,141.92,141.935,141.86,141.865,141400000.0
2009-03-31 18:49:00,141.86,141.925,141.855,141.905,114400000.0
2009-03-31 18:50:00,141.89,141.905,141.865,141.88,56600000.0
2009-03-31 18:51:00,141.885,141.9,141.87,141.895,231000000.0
2009-03-31 18:52:00,141.91,141.98,141.895,141.935,387400000.0
2009-03-31 18:53:00,141.94,142.075,141.93,142.065,332400000.0
2009-03-31 18:54:00,142.065,142.09,142.03,142.055,193800000.0
2009-03-31 18:55:00,142.055,142.08,142.03,142.045,91600000.0
2009-03-31 18:56:00,142.03,142.03,141.975,141.99,85400000.0
2009-03-31 18:57:00,141.99,142.055,141.97,142.035,140800000.0
2009-03-31 18:58:00,142.04,142.055,142.005,142.005,207600000.0
2009-03-31 18:59:00,142.01,142.055,141.985,142.04,316200000.0
2009-03-31 19:00:00,142.04,142.06,141.995,142.02,198400000.0
2009-03-31 19:01:00,142.02,142.02,141.98,142.02,233800000.0
2009-03-31 19:02:00,142.015,142.055,141.995,142.03,290000000.0
2009-03-31 19:03:00,142.04,142.04,142.01,142.025,117800000.0
2009-03-31 19:04:00,142.03,142.05,142.01,142.03,182800000.0
2009-03-31 19:05:00,142.03,142.045,142.01,142.03,215600000.0
2009-03-31 19:06:00,141.98,141.995,141.955,141.98,175400000.0
2009-03-31 19:07:00,141.98,141.98,141.94,141.945,113600000.0
2009-03-31 19:08:00,141.955,141.955,141.905,141.92,280800000.0
2009-03-31 19:09:00,141.925,141.955,141.9,141.94,201000000.0
2009-03-31 19:10:00,141.94,142.01,141.935,142.0,193000000.0
2009-03-31 19:11:00,141.995,142.06,141.975,142.055,227200000.0
2009-03-31 19:12:00,142.055,142.065,142.02,142.06,148600000.0
2009-03-31 19:13:00,142.06,142.095,142.035,142.07,181000000.0
2009-03-31 19:14:00,142.045,142.045,141.995,142.02,100200000.0
2009-03-31 19:15:00,142.025,142.03,141.985,141.995,36000000.0
2009-03-31 19:16:00,141.99,141.995,141.96,141.96,81800000.0
2009-03-31 19:17:00,141.945,141.97,141.935,141.955,226400000.0
2009-03-31 19:18:00,141.95,141.96,141.91,141.92,133800000.0
2009-03-31 19:19:00,141.925,141.935,141.92,141.925,35800000.0
2009-03-31 19:20:00,141.92,141.97,141.91,141.955,92600000.0
2009-03-31 19:21:00,141.94,141.965,141.9,141.91,174000000.0
2009-03-31 19:22:00,141.925,141.93,141.88,141.895,114600000.0
2009-03-31 19:23:00,141.895,141.9,141.885,141.895,24200000.0
2009-03-31 19:24:00,141.895,141.96,141.895,141.96,152000000.0
2009-03-31 19:25:00,141.96,141.97,141.95,141.96,109600000.0
2009-03-31 19:26:00,141.96,141.96,141.935,141.945,96400000.0
2009-03-31 19:27:00,141.94,141.945,141.935,141.935,18000000.0
2009-03-31 19:28:00,141.935,141.945,141.925,141.94,38800000.0
2009-03-31 19:29:00,141.935,141.95,141.93,141.94,67000000.0
2009-03-31 19:30:00,141.945,141.97,141.94,141.94,120200000.0
2009-03-31 19:31:00,141.93,141.965,141.895,141.96,197000000.0
2009-03-31 19:32:00,141.96,142.025,141.96,141.99,259800000.0
2009-03-31 19:33:00,142.0,142.07,142.0,142.07,112800000.0
2009-03-31 19:34:00,142.085,142.105,142.055,142.09,128400000.0
2009-03-31 19:35:00,142.095,142.14,141.985,142.005,273400000.0
2009-03-31 19:36:00,142.015,142.04,141.995,142.01,95800000.0
2009-03-31 19:37:00,142.02,142.04,142.02,142.03,137800000.0
2009-03-31 19:38:00,142.03,142.03,141.955,141.955,117000000.0
2009-03-31 19:39:00,141.955,141.985,141.955,141.985,169000000.0
2009-03-31 19:40:00,141.98,141.98,141.925,141.93,141400000.0
2009-03-31 19:41:00,141.93,141.93,141.86,141.875,69200000.0
2009-03-31 19:42:00,141.865,141.925,141.865,141.895,109400000.0
2009-03-31 19:43:00,141.895,141.925,141.885,141.905,103800000.0
2009-03-31 19:44:00,141.905,141.915,141.905,141.905,41600000.0
2009-03-31 19:45:00,141.91,141.915,141.88,141.895,130200000.0
2009-03-31 19:46:00,141.885,141.955,141.875,141.91,173000000.0
2009-03-31 19:47:00,141.92,141.94,141.88,141.915,89400000.0
2009-03-31 19:48:00,141.91,141.945,141.9,141.935,141200000.0
2009-03-31 19:49:00,141.935,141.955,141.925,141.93,157000000.0
2009-03-31 19:50:00,141.935,141.935,141.88,141.895,38000000.0
2009-03-31 19:51:00,141.9,141.9,141.84,141.84,60000000.0
2009-03-31 19:52:00,141.845,141.885,141.845,141.875,59400000.0
2009-03-31 19:53:00,141.875,141.905,141.855,141.9,87800000.0
2009-03-31 19:54:00,141.905,141.915,141.83,141.83,87200000.0
2009-03-31 19:55:00,141.83,141.84,141.79,141.825,71800000.0
2009-03-31 19:56:00,141.83,141.83,141.795,141.8,58400000.0
2009-03-31 19:57:00,141.795,141.805,141.775,141.8,47000000.0
2009-03-31 19:58:00,141.805,141.855,141.8,141.8,65400000.0
2009-03-31 19:59:00,141.805,141.805,141.725,141.765,73600000.0
2009-03-31 20:00:00,141.77,141.78,141.745,141.78,121800000.0
2009-03-31 20:01:00,141.775,141.825,141.76,141.78,158200000.0
2009-03-31 20:02:00,141.785,141.825,141.775,141.82,164200000.0
2009-03-31 20:03:00,141.815,141.83,141.81,141.82,77400000.0
2009-03-31 20:04:00,141.82,141.845,141.765,141.83,118000000.0
2009-03-31 20:05:00,141.825,141.825,141.805,141.805,51000000.0
2009-03-31 20:06:00,141.8,141.87,141.8,141.865,114400000.0
2009-03-31 20:07:00,141.86,141.875,141.86,141.86,59200000.0
2009-03-31 20:08:00,141.86,141.895,141.855,141.89,93000000.0
2009-03-31 20:09:00,141.885,141.91,141.86,141.9,107200000.0
2009-03-31 20:10:00,141.9,141.925,141.9,141.91,41200000.0
2009-03-31 20:11:00,141.92,141.92,141.875,141.895,120800000.0
2009-03-31 20:12:00,141.89,141.96,141.89,141.93,113800000.0
2009-03-31 20:13:00,141.935,141.98,141.92,141.98,92400000.0
2009-03-31 20:14:00,141.98,142.105,141.96,142.06,134600000.0
2009-03-31 20:15:00,142.07,142.08,142.045,142.08,50200000.0
2009-03-31 20:16:00,142.085,142.095,142.08,142.09,69200000.0
2009-03-31 20:17:00,142.09,142.105,142.05,142.055,85400000.0
2009-03-31 20:18:00,142.055,142.105,142.05,142.105,128600000.0
2009-03-31 20:19:00,142.105,142.16,142.095,142.12,239200000.0
2009-03-31 20:20:00,142.115,142.135,142.075,142.075,108400000.0
2009-03-31 20:21:00,142.075,142.075,142.05,142.075,77400000.0
2009-03-31 20:22:00,142.075,142.09,142.03,142.03,138600000.0
2009-03-31 20:23:00,142.025,142.09,142.02,142.06,128800000.0
2009-03-31 20:24:00,142.065,142.08,142.06,142.07,60000000.0
2009-03-31 20:25:00,142.065,142.13,142.05,142.12,239800000.0
2009-03-31 20:26:00,142.11,142.115,142.08,142.085,59000000.0
2009-03-31 20:27:00,142.085,142.085,142.045,142.045,21400000.0
2009-03-31 20:28:00,142.045,142.055,142.03,142.045,36000000.0
2009-03-31 20:29:00,142.045,142.045,142.035,142.035,51200000.0
2009-03-31 20:30:00,142.035,142.05,142.02,142.05,44000000.0
2009-03-31 20:31:00,142.025,142.1,142.0,142.01,245200000.0
2009-03-31 20:32:00,142.005,142.025,141.98,141.995,159600000.0
2009-03-31 20:33:00,141.995,142.035,141.995,142.035,59200000.0
2009-03-31 20:34:00,142.035,142.055,142.035,142.055,68800000.0
2009-03-31 20:35:00,142.055,142.1,142.045,142.07,79000000.0
2009-03-31 20:36:00,142.075,142.11,142.07,142.1,165800000.0
2009-03-31 20:37:00,142.1,142.155,142.095,142.115,243400000.0
2009-03-31 20:38:00,142.12,142.145,142.095,142.13,151400000.0
2009-03-31 20:39:00,142.115,142.2,142.08,142.19,245600000.0
2009-03-31 20:40:00,142.19,142.21,142.185,142.185,168800000.0
2009-03-31 20:41:00,142.185,142.19,142.16,142.185,94000000.0
2009-03-31 20:42:00,142.185,142.23,142.165,142.185,95600000.0
2009-03-31 20:43:00,142.18,142.205,142.165,142.185,101200000.0
2009-03-31 20:44:00,142.19,142.195,142.175,142.175,117000000.0
2009-03-31 20:45:00,142.18,142.21,142.175,142.2,194000000.0
2009-03-31 20:46:00,142.2,142.205,142.175,142.18,80600000.0
2009-03-31 20:47:00,142.18,142.225,142.15,142.205,117800000.0
2009-03-31 20:48:00,142.205,142.205,142.155,142.185,70200000.0
2009-03-31 20:49:00,142.185,142.23,142.185,142.21,132800000.0
2009-03-31 20:50:00,142.205,142.205,142.165,142.185,35600000.0
2009-03-31 20:51:00,142.18,142.215,142.175,142.21,92200000.0
2009-03-31 20:52:00,142.2,142.23,142.2,142.21,181800000.0
2009-03-31 20:53:00,142.21,142.215,142.19,142.2,165400000.0
2009-03-31 20:54:00,142.19,142.21,142.185,142.185,210200000.0
2009-03-31 20:55:00,142.18,142.195,142.155,142.155,142400000.0
2009-03-31 20:56:00,142.15,142.17,142.1,142.125,142000000.0
2009-03-31 20:57:00,142.125,142.14,142.105,142.11,106200000.0
2009-03-31 20:58:00,142.105,142.125,142.06,142.12,364400000.0
2009-03-31 20:59:00,142.12,142.175,142.09,142.14,168400000.0
2009-03-31 21:00:00,142.145,142.195,142.135,142.14,128600000.0
2009-03-31 21:01:00,142.13,142.145,142.045,142.055,79600000.0
2009-03-31 21:02:00,142.055,142.115,142.04,142.095,113200000.0
2009-03-31 21:03:00,142.105,142.135,142.05,142.11,105000000.0
2009-03-31 21:04:00,142.105,142.115,142.06,142.085,110800000.0
2009-03-31 21:05:00,142.075,142.08,142.05,142.065,95200000.0
2009-03-31 21:06:00,142.065,142.075,142.01,142.075,151800000.0
2009-03-31 21:07:00,142.065,142.08,142.065,142.065,28400000.0
2009-03-31 21:08:00,142.075,142.11,142.06,142.08,79400000.0
2009-03-31 21:09:00,142.075,142.155,142.075,142.155,85600000.0
2009-03-31 21:10:00,142.16,142.185,142.14,142.17,68400000.0
2009-03-31 21:11:00,142.17,142.205,142.165,142.195,50000000.0
2009-03-31 21:12:00,142.2,142.21,142.175,142.18,91600000.0
2009-03-31 21:13:00,142.18,142.18,142.155,142.16,39400000.0
2009-03-31 21:14:00,142.16,142.22,142.16,142.175,139200000.0
2009-03-31 21:15:00,142.18,142.19,142.165,142.165,44800000.0
2009-03-31 21:16:00,142.17,142.18,142.16,142.18,34800000.0
2009-03-31 21:17:00,142.19,142.195,142.16,142.18,25000000.0
2009-03-31 21:18:00,142.175,142.205,142.175,142.205,61800000.0
2009-03-31 21:19:00,142.24,142.25,142.19,142.2,78400000.0
2009-03-31 21:20:00,142.2,142.22,142.2,142.21,18600000.0
2009-03-31 21:21:00,142.22,142.23,142.22,142.23,26000000.0
2009-03-31 21:22:00,142.215,142.255,142.21,142.245,89200000.0
2009-03-31 21:23:00,142.24,142.245,142.235,142.24,23000000.0
2009-03-31 21:24:00,142.245,142.245,142.225,142.235,69400000.0
2009-03-31 21:25:00,142.245,142.26,142.225,142.25,93800000.0
2009-03-31 21:26:00,142.25,142.265,142.235,142.265,59800000.0
2009-03-31 21:27:00,142.265,142.37,142.235,142.37,207200000.0
2009-03-31 21:28:00,142.375,142.515,142.37,142.5,274000000.0
2009-03-31 21:29:00,142.495,142.535,142.41,142.41,185600000.0
2009-03-31 21:30:00,142.43,142.44,142.385,142.39,104400000.0
2009-03-31 21:31:00,142.38,142.395,142.32,142.385,160000000.0
2009-03-31 21:32:00,142.4,142.405,142.3,142.3,112600000.0
2009-03-31 21:33:00,142.3,142.315,142.285,142.315,38200000.0
2009-03-31 21:34:00,142.31,142.315,142.185,142.235,89600000.0
2009-03-31 21:35:00,142.225,142.225,142.155,142.16,127800000.0
2009-03-31 21:36:00,142.165,142.175,142.145,142.15,109600000.0
2009-03-31 21:37:00,142.155,142.19,142.15,142.17,75000000.0
2009-03-31 21:38:00,142.17,142.2,142.17,142.2,24000000.0
2009-03-31 21:39:00,142.195,142.215,142.19,142.21,26200000.0
2009-03-31 21:40:00,142.205,142.255,142.195,142.195,103600000.0
2009-03-31 21:41:00,142.185,142.21,142.165,142.185,72600000.0
2009-03-31 21:42:00,142.185,142.19,142.105,142.19,50200000.0
2009-03-31 21:43:00,142.175,142.235,142.175,142.225,16000000.0
2009-03-31 21:44:00,142.24,142.285,142.24,142.26,118400000.0
2009-03-31 21:45:00,142.26,142.27,142.175,142.25,141400000.0
2009-03-31 21:46:00,142.255,142.35,142.21,142.245,270200000.0
2009-03-31 21:47:00,142.24,142.28,142.22,142.27,139400000.0
2009-03-31 21:48:00,142.28,142.28,142.235,142.265,119200000.0
2009-03-31 21:49:00,142.26,142.275,142.175,142.175,178600000.0
2009-03-31 21:50:00,142.175,142.205,142.005,142.04,137600000.0
2009-03-31 21:51:00,142.04,142.05,141.96,141.96,75600000.0
2009-03-31 21:52:00,141.995,141.995,141.905,141.945,92400000.0
2009-03-31 21:53:00,141.95,142.075,141.95,142.06,91800000.0
2009-03-31 21:54:00,142.065,142.09,142.03,142.045,46800000.0
2009-03-31 21:55:00,142.06,142.06,142.02,142.02,36400000.0
2009-03-31 21:56:00,142.015,142.055,142.005,142.055,40600000.0
2009-03-31 21:57:00,142.05,142.06,142.025,142.025,22600000.0
2009-03-31 21:58:00,142.03,142.06,142.0,142.035,189000000.0
2009-03-31 21:59:00,142.04,142.12,142.005,142.005,302800000.0
2009-03-31 22:00:00,141.97,142.055,141.95,142.01,168200000.0
2009-03-31 22:01:00,142.015,142.065,141.98,142.04,46600000.0
2009-03-31 22:02:00,142.045,142.045,141.975,142.03,47400000.0
2009-03-31 22:03:00,142.025,142.035,142.01,142.015,52600000.0
2009-03-31 22:04:00,142.015,142.05,142.015,142.04,31800000.0
2009-03-31 22:05:00,142.04,142.085,142.04,142.085,78600000.0
2009-03-31 22:06:00,142.09,142.09,142.035,142.035,67600000.0
2009-03-31 22:07:00,142.045,142.07,142.025,142.07,98400000.0
2009-03-31 22:08:00,142.07,142.07,142.01,142.015,60200000.0
2009-03-31 22:09:00,142.025,142.025,141.925,141.94,138600000.0
2009-03-31 22:10:00,141.94,141.95,141.925,141.93,58400000.0
2009-03-31 22:11:00,141.94,141.945,141.83,141.88,115800000.0
2009-03-31 22:12:00,141.87,141.88,141.84,141.87,81000000.0
2009-03-31 22:13:00,141.88,141.9,141.85,141.865,104600000.0
2009-03-31 22:14:00,141.87,141.91,141.845,141.85,93200000.0
2009-03-31 22:15:00,141.855,141.855,141.815,141.825,42200000.0
2009-03-31 22:16:00,141.82,141.83,141.8,141.805,17000000.0
2009-03-31 22:17:00,141.8,141.805,141.635,141.69,205400000.0
2009-03-31 22:18:00,141.705,141.765,141.65,141.75,342200000.0
2009-03-31 22:19:00,141.75,141.785,141.68,141.73,272400000.0
2009-03-31 22:20:00,141.715,141.745,141.71,141.745,110400000.0
2009-03-31 22:21:00,141.745,141.745,141.69,141.715,79600000.0
2009-03-31 22:22:00,141.725,141.725,141.7,141.71,17600000.0
2009-03-31 22:23:00,141.705,141.715,141.705,141.715,9200000.0
2009-03-31 22:24:00,141.72,141.725,141.69,141.7,60200000.0
2009-03-31 22:25:00,141.7,141.79,141.7,141.775,59800000.0
2009-03-31 22:26:00,141.77,141.805,141.76,141.765,62200000.0
2009-03-31 22:27:00,141.755,141.8,141.755,141.785,61600000.0
2009-03-31 22:28:00,141.79,141.81,141.76,141.76,13000000.0
2009-03-31 22:29:00,141.755,141.755,141.75,141.75,2000000.0
2009-03-31 22:30:00,141.74,141.765,141.74,141.765,96400000.0
2009-03-31 22:31:00,141.74,141.845,141.74,141.8,156000000.0
2009-03-31 22:32:00,141.8,141.82,141.78,141.81,61600000.0
2009-03-31 22:33:00,141.81,141.81,141.795,141.8,22000000.0
2009-03-31 22:34:00,141.795,141.8,141.775,141.78,9000000.0
2009-03-31 22:35:00,141.78,141.805,141.78,141.805,68600000.0
2009-03-31 22:36:00,141.805,141.82,141.785,141.79,93800000.0
2009-03-31 22:37:00,141.79,141.795,141.775,141.795,104200000.0
2009-03-31 22:38:00,141.795,141.795,141.74,141.745,58800000.0
2009-03-31 22:39:00,141.75,141.785,141.71,141.715,51800000.0
2009-03-31 22:40:00,141.715,141.74,141.705,141.72,63400000.0
2009-03-31 22:41:00,141.72,141.75,141.72,141.75,27000000.0
2009-03-31 22:42:00,141.745,141.78,141.745,141.775,30200000.0
2009-03-31 22:43:00,141.78,141.795,141.765,141.79,90600000.0
2009-03-31 22:44:00,141.79,141.805,141.775,141.775,149800000.0
2009-03-31 22:45:00,141.785,141.82,141.785,141.81,56200000.0
2009-03-31 22:46:00,141.805,141.86,141.8,141.825,38400000.0
2009-03-31 22:47:00,141.81,141.815,141.78,141.795,28600000.0
2009-03-31 22:48:00,141.81,141.82,141.78,141.795,83000000.0
2009-03-31 22:49:00,141.795,141.805,141.785,141.79,14000000.0
2009-03-31 22:50:00,141.79,141.85,141.78,141.85,55600000.0
2009-03-31 22:51:00,141.85,141.865,141.84,141.85,34000000.0
2009-03-31 22:52:00,141.855,141.87,141.815,141.825,71200000.0
2009-03-31 22:53:00,141.82,141.835,141.785,141.835,51600000.0
2009-03-31 22:54:00,141.83,141.83,141.755,141.765,37000000.0
2009-03-31 22:55:00,141.775,141.79,141.76,141.765,34400000.0
2009-03-31 22:56:00,141.765,141.795,141.765,141.78,34200000.0
2009-03-31 22:57:00,141.795,141.825,141.775,141.825,88400000.0
2009-03-31 22:58:00,141.8,141.82,141.7,141.725,52200000.0
2009-03-31 22:59:00,141.74,141.76,141.7,141.74,37600000.0
2009-03-31 23:00:00,141.705,141.725,141.68,141.715,9000000.0
2009-03-31 23:01:00,141.71,141.74,141.66,141.74,10000000.0
2009-03-31 23:02:00,141.73,141.755,141.71,141.735,22600000.0
2009-03-31 23:03:00,141.73,141.75,141.72,141.75,11000000.0
2009-03-31 23:04:00,141.745,141.745,141.72,141.735,15000000.0
2009-03-31 23:05:00,141.735,141.745,141.7,141.7,40600000.0
2009-03-31 23:06:00,141.705,141.705,141.655,141.655,6000000.0
2009-03-31 23:07:00,141.665,141.665,141.6,141.64,63800000.0
2009-03-31 23:08:00,141.64,141.675,141.63,141.66,50200000.0
2009-03-31 23:09:00,141.655,141.67,141.65,141.65,31600000.0
2009-03-31 23:10:00,141.65,141.655,141.57,141.57,19400000.0
2009-03-31 23:11:00,141.56,141.575,141.53,141.555,40600000.0
2009-03-31 23:12:00,141.565,141.58,141.545,141.58,123800000.0
2009-03-31 23:13:00,141.575,141.585,141.445,141.455,79000000.0
2009-03-31 23:14:00,141.445,141.475,141.435,141.465,93000000.0
2009-03-31 23:15:00,141.465,141.495,141.465,141.49,73200000.0
2009-03-31 23:16:00,141.495,141.595,141.495,141.59,83600000.0
2009-03-31 23:17:00,141.605,141.605,141.475,141.565,72000000.0
2009-03-31 23:18:00,141.565,141.595,141.53,141.53,56600000.0
2009-03-31 23:19:00,141.555,141.57,141.555,141.56,10000000.0
2009-03-31 23:20:00,141.565,141.565,141.545,141.555,7800000.0
2009-03-31 23:21:00,141.55,141.555,141.54,141.555,37000000.0
2009-03-31 23:22:00,141.555,141.585,141.555,141.58,20200000.0
2009-03-31 23:23:00,141.555,141.57,141.535,141.555,103800000.0
2009-03-31 23:24:00,141.545,141.605,141.545,141.605,50600000.0
2009-03-31 23:25:00,141.545,141.595,141.51,141.555,64000000.0
2009-03-31 23:26:00,141.555,141.565,141.555,141.565,5200000.0
2009-03-31 23:27:00,141.565,141.595,141.545,141.595,29600000.0
2009-03-31 23:28:00,141.595,141.595,141.555,141.565,27200000.0
2009-03-31 23:29:00,141.565,141.57,141.565,141.57,3600000.0
2009-03-31 23:30:00,141.57,141.6,141.555,141.555,27200000.0
2009-03-31 23:31:00,141.56,141.56,141.545,141.555,36000000.0
2009-03-31 23:32:00,141.555,141.6,141.555,141.58,27200000.0
2009-03-31 23:33:00,141.57,141.61,141.555,141.56,31200000.0
2009-03-31 23:34:00,141.545,141.555,141.545,141.555,25600000.0
2009-03-31 23:35:00,141.555,141.555,141.495,141.52,31600000.0
2009-03-31 23:36:00,141.535,141.58,141.525,141.55,95200000.0
2009-03-31 23:37:00,141.55,141.55,141.515,141.525,3600000.0
2009-03-31 23:38:00,141.535,141.54,141.495,141.51,37200000.0
2009-03-31 23:39:00,141.505,141.525,141.505,141.525,4800000.0
2009-03-31 23:40:00,141.535,141.55,141.535,141.535,18800000.0
2009-03-31 23:41:00,141.495,141.52,141.495,141.52,10800000.0
2009-03-31 23:42:00,141.525,141.525,141.525,141.525,1200000.0
2009-03-31 23:43:00,141.5,141.515,141.5,141.515,22000000.0
2009-03-31 23:44:00,141.51,141.545,141.51,141.54,20000000.0
2009-03-31 23:45:00,141.55,141.65,141.54,141.615,167800000.0
2009-03-31 23:46:00,141.585,141.63,141.575,141.63,92800000.0
2009-03-31 23:47:00,141.63,141.66,141.62,141.63,79200000.0
2009-03-31 23:48:00,141.62,141.64,141.575,141.62,77400000.0
2009-03-31 23:49:00,141.635,141.635,141.62,141.625,54600000.0
2009-03-31 23:50:00,141.62,141.655,141.6,141.645,35800000.0
2009-03-31 23:51:00,141.62,141.62,141.615,141.62,3600000.0
2009-03-31 23:52:00,141.625,141.63,141.625,141.63,2400000.0
2009-03-31 23:53:00,141.625,141.625,141.585,141.595,21600000.0
2009-03-31 23:54:00,141.595,141.61,141.55,141.575,31200000.0
2009-03-31 23:55:00,141.57,141.605,141.57,141.6,13200000.0
2009-03-31 23:56:00,141.6,141.62,141.6,141.62,7200000.0
2009-03-31 23:57:00,141.625,141.625,141.615,141.615,8400000.0
2009-03-31 23:58:00,141.615,141.64,141.615,141.635,20400000.0
2009-03-31 23:59:00,141.635,141.645,141.615,141.625,12000000.0
2009-04-01 00:00:00,141.625,141.675,141.61,141.645,41000000.0
2009-04-01 00:01:00,141.635,141.645,141.605,141.605,26200000.0
2009-04-01 00:02:00,141.615,141.645,141.615,141.645,51600000.0
2009-04-01 00:03:00,141.655,141.66,141.63,141.645,51200000.0
2009-04-01 00:04:00,141.65,141.665,141.645,141.645,10800000.0
2009-04-01 00:05:00,141.64,141.72,141.625,141.71,96400000.0
2009-04-01 00:06:00,141.715,141.73,141.715,141.72,28800000.0
2009-04-01 00:07:00,141.725,141.745,141.71,141.715,24600000.0
2009-04-01 00:08:00,141.69,141.695,141.69,141.695,9600000.0
2009-04-01 00:09:00,141.71,141.855,141.71,141.81,47600000.0
2009-04-01 00:10:00,141.81,141.835,141.81,141.83,22400000.0
2009-04-01 00:11:00,141.825,141.83,141.82,141.83,4800000.0
2009-04-01 00:12:00,141.805,141.835,141.8,141.82,32400000.0
2009-04-01 00:13:00,141.825,141.825,141.805,141.82,10800000.0
2009-04-01 00:14:00,141.815,141.83,141.78,141.82,27000000.0
2009-04-01 00:15:00,141.78,141.815,141.78,141.815,15600000.0
2009-04-01 00:16:00,141.81,141.82,141.795,141.795,8400000.0
2009-04-01 00:17:00,141.795,141.795,141.75,141.75,25000000.0
2009-04-01 00:18:00,141.745,141.755,141.72,141.725,38000000.0
2009-04-01 00:19:00,141.715,141.815,141.705,141.815,43400000.0
2009-04-01 00:20:00,141.835,141.96,141.8,141.96,141200000.0
2009-04-01 00:21:00,141.9,142.07,141.855,142.0,91305758.0
2009-04-01 00:22:00,142.0,142.045,141.985,142.02,62600000.0
2009-04-01 00:23:00,142.015,142.04,141.995,142.04,29200000.0
2009-04-01 00:24:00,142.035,142.045,142.035,142.045,6000000.0
2009-04-01 00:25:00,142.045,142.055,142.045,142.05,9600000.0
2009-04-01 00:26:00,142.05,142.165,142.05,142.115,93800000.0
2009-04-01 00:27:00,142.115,142.125,142.095,142.095,11800000.0
2009-04-01 00:28:00,142.1,142.12,142.1,142.12,13200000.0
2009-04-01 00:29:00,142.12,142.13,142.105,142.11,38400000.0
2009-04-01 00:30:00,142.115,142.135,142.035,142.095,82800000.0
2009-04-01 00:31:00,142.095,142.105,142.02,142.02,112200000.0
2009-04-01 00:32:00,142.01,142.03,141.985,142.02,49600000.0
2009-04-01 00:33:00,142.015,142.03,142.01,142.025,14400000.0
2009-04-01 00:34:00,142.02,142.05,142.02,142.03,16000000.0
2009-04-01 00:35:00,142.04,142.115,142.04,142.11,61400000.0
2009-04-01 00:36:00,142.11,142.205,142.1,142.19,101600000.0
2009-04-01 00:37:00,142.195,142.2,142.075,142.11,30400000.0
2009-04-01 00:38:00,142.115,142.12,142.05,142.065,34400000.0
2009-04-01 00:39:00,142.06,142.09,142.045,142.045,22800000.0
2009-04-01 00:40:00,142.045,142.07,141.99,142.07,29200000.0
2009-04-01 00:41:00,142.075,142.075,142.04,142.05,21800000.0
2009-04-01 00:42:00,142.045,142.06,142.015,142.04,52800000.0
2009-04-01 00:43:00,142.045,142.085,142.045,142.075,57000000.0
2009-04-01 00:44:00,142.075,142.075,142.055,142.07,35800000.0
2009-04-01 00:45:00,142.075,142.075,142.065,142.07,14600000.0
2009-04-01 00:46:00,142.08,142.085,142.075,142.08,6800000.0
2009-04-01 00:47:00,142.09,142.195,142.08,142.18,72400000.0
2009-04-01 00:48:00,142.205,142.215,142.13,142.17,99400000.0
2009-04-01 00:49:00,142.17,142.17,142.14,142.15,85400000.0
2009-04-01 00:50:00,142.135,142.155,142.125,142.145,48200000.0
2009-04-01 00:51:00,142.135,142.145,142.13,142.145,14400000.0
2009-04-01 00:52:00,142.135,142.135,142.05,142.105,51600000.0
2009-04-01 00:53:00,142.105,142.12,142.055,142.115,45200000.0
2009-04-01 00:54:00,142.11,142.12,142.095,142.105,16400000.0
2009-04-01 00:55:00,142.1,142.11,142.05,142.105,55000000.0
2009-04-01 00:56:00,142.1,142.105,142.055,142.075,35800000.0
2009-04-01 00:57:00,142.065,142.085,142.06,142.06,9600000.0
2009-04-01 00:58:00,142.06,142.06,142.02,142.03,7600000.0
2009-04-01 00:59:00,142.02,142.03,141.985,141.985,26400000.0
2009-04-01 01:00:00,141.99,142.025,141.965,142.01,69200000.0
2009-04-01 01:01:00,142.0,142.015,142.0,142.01,6000000.0
2009-04-01 01:02:00,142.02,142.02,141.94,141.94,40200000.0
2009-04-01 01:03:00,141.95,141.955,141.875,141.955,66800000.0
2009-04-01 01:04:00,141.96,141.965,141.855,141.87,20800000.0
2009-04-01 01:05:00,141.88,141.895,141.835,141.835,28800000.0
2009-04-01 01:06:00,141.835,141.915,141.835,141.89,69000000.0
2009-04-01 01:07:00,141.885,141.945,141.875,141.93,81600000.0
2009-04-01 01:08:00,141.935,141.935,141.89,141.895,53400000.0
2009-04-01 01:09:00,141.9,141.985,141.9,141.975,32000000.0
2009-04-01 01:10:00,141.985,141.985,141.935,141.95,18800000.0
2009-04-01 01:11:00,141.95,141.95,141.925,141.95,20000000.0
2009-04-01 01:12:00,141.95,141.95,141.95,141.95,3600000.0
2009-04-01 01:13:00,141.95,141.95,141.91,141.925,29200000.0
2009-04-01 01:14:00,141.92,141.925,141.905,141.91,16000000.0
2009-04-01 01:15:00,141.9,141.9,141.885,141.89,29200000.0
2009-04-01 01:16:00,141.895,141.93,141.895,141.925,14400000.0
2009-04-01 01:17:00,141.93,141.93,141.9,141.915,22400000.0
2009-04-01 01:18:00,141.92,141.965,141.915,141.94,24800000.0
2009-04-01 01:19:00,141.945,141.995,141.945,141.97,40800000.0
2009-04-01 01:20:00,141.965,141.985,141.96,141.97,18000000.0
2009-04-01 01:21:00,141.97,142.0,141.97,141.995,39600000.0
2009-04-01 01:22:00,142.015,142.015,141.995,141.995,9600000.0
2009-04-01 01:23:00,142.0,142.005,142.0,142.005,25200000.0
2009-04-01 01:24:00,142.01,142.05,142.01,142.05,24000000.0
2009-04-01 01:25:00,142.05,142.06,142.04,142.045,19200000.0
2009-04-01 01:26:00,142.055,142.135,142.055,142.12,76400000.0
2009-04-01 01:27:00,142.12,142.125,142.09,142.12,32400000.0
2009-04-01 01:28:00,142.125,142.18,142.125,142.18,22600000.0
2009-04-01 01:29:00,142.17,142.195,142.16,142.18,73000000.0
2009-04-01 01:30:00,142.175,142.22,142.17,142.185,52600000.0
2009-04-01 01:31:00,142.19,142.26,142.18,142.23,63000000.0
2009-04-01 01:32:00,142.23,142.255,142.205,142.22,33000000.0
2009-04-01 01:33:00,142.22,142.235,142.195,142.205,26600000.0
2009-04-01 01:34:00,142.22,142.255,142.22,142.255,12000000.0
2009-04-01 01:35:00,142.245,142.245,142.165,142.165,29200000.0
2009-04-01 01:36:00,142.17,142.17,142.105,142.11,70800000.0
2009-04-01 01:37:00,142.11,142.15,142.11,142.135,30000000.0
2009-04-01 01:38:00,142.14,142.145,142.13,142.135,17800000.0
2009-04-01 01:39:00,142.135,142.165,142.13,142.155,44400000.0
2009-04-01 01:40:00,142.165,142.165,142.115,142.13,36200000.0
2009-04-01 01:41:00,142.13,142.155,142.13,142.145,18000000.0
2009-04-01 01:42:00,142.14,142.17,142.14,142.165,31200000.0
2009-04-01 01:43:00,142.16,142.185,142.16,142.17,28800000.0
2009-04-01 01:44:00,142.175,142.185,142.17,142.185,14400000.0
2009-04-01 01:45:00,142.19,142.195,142.17,142.185,19200000.0
2009-04-01 01:46:00,142.16,142.22,142.16,142.22,28400000.0
2009-04-01 01:47:00,142.215,142.22,142.21,142.21,4800000.0
2009-04-01 01:48:00,142.205,142.235,142.195,142.21,30000000.0
2009-04-01 01:49:00,142.205,142.23,142.19,142.21,25000000.0
2009-04-01 01:50:00,142.225,142.54,142.185,142.44,160000000.0
2009-04-01 01:51:00,142.435,142.44,142.325,142.39,86000000.0
2009-04-01 01:52:00,142.39,142.425,142.38,142.405,57200000.0
2009-04-01 01:53:00,142.4,142.43,142.315,142.43,110800000.0
2009-04-01 01:54:00,142.42,142.63,142.38,142.63,129800000.0
2009-04-01 01:55:00,142.63,142.81,142.615,142.745,181000000.0
2009-04-01 01:56:00,142.74,142.74,142.64,142.66,84600000.0
2009-04-01 01:57:00,142.65,142.675,142.62,142.67,38400000.0
2009-04-01 01:58:00,142.675,142.75,142.655,142.655,104200000.0
2009-04-01 01:59:00,142.655,142.655,142.545,142.61,144000000.0
2009-04-01 02:00:00,142.62,142.635,142.425,142.425,300800000.0
2009-04-01 02:01:00,142.42,142.42,141.665,141.67,256200000.0
2009-04-01 02:02:00,141.57,141.775,141.41,141.76,293600000.0
2009-04-01 02:03:00,141.75,141.765,141.42,141.42,296400000.0
2009-04-01 02:04:00,141.415,141.42,140.7,140.94,356800000.0
2009-04-01 02:05:00,140.955,141.41,140.915,141.305,234400000.0
2009-04-01 02:06:00,141.31,141.6,141.28,141.535,173800000.0
2009-04-01 02:07:00,141.545,141.87,141.51,141.865,214400000.0
2009-04-01 02:08:00,141.865,141.88,141.555,141.625,215200000.0
2009-04-01 02:09:00,141.625,141.765,141.61,141.765,146600000.0
2009-04-01 02:10:00,141.775,141.805,141.61,141.62,99200000.0
2009-04-01 02:11:00,141.62,141.62,141.465,141.525,110200000.0
2009-04-01 02:12:00,141.515,141.515,141.23,141.305,128600000.0
2009-04-01 02:13:00,141.31,141.37,140.975,140.975,168400000.0
2009-04-01 02:14:00,140.985,141.15,140.985,141.05,174200000.0
2009-04-01 02:15:00,141.04,141.07,140.845,140.88,206000000.0
2009-04-01 02:16:00,140.895,141.125,140.865,141.11,276800000.0
2009-04-01 02:17:00,141.125,141.42,141.105,141.37,262200000.0
2009-04-01 02:18:00,141.37,141.37,141.115,141.15,119600000.0
2009-04-01 02:19:00,141.15,141.165,141.035,141.15,113000000.0
2009-04-01 02:20:00,141.135,141.245,141.135,141.235,56400000.0
2009-04-01 02:21:00,141.235,141.325,141.21,141.225,90600000.0
2009-04-01 02:22:00,141.225,141.225,140.965,141.005,128000000.0
2009-04-01 02:23:00,141.02,141.08,140.94,141.0,119400000.0
2009-04-01 02:24:00,141.015,141.055,140.96,141.035,118000000.0
2009-04-01 02:25:00,141.03,141.175,141.03,141.175,81600000.0
2009-04-01 02:26:00,141.15,141.165,141.095,141.15,145400000.0
2009-04-01 02:27:00,141.15,141.15,141.035,141.045,74400000.0
2009-04-01 02:28:00,141.05,141.16,141.025,141.145,61400000.0
2009-04-01 02:29:00,141.14,141.32,141.115,141.32,142800000.0
2009-04-01 02:30:00,141.31,141.35,141.1,141.13,115600000.0
2009-04-01 02:31:00,141.13,141.195,141.13,141.18,50400000.0
2009-04-01 02:32:00,141.175,141.395,141.17,141.37,89400000.0
2009-04-01 02:33:00,141.375,141.45,141.365,141.365,223200000.0
2009-04-01 02:34:00,141.355,141.36,141.19,141.25,129200000.0
2009-04-01 02:35:00,141.255,141.3,141.225,141.26,58000000.0
2009-04-01 02:36:00,141.265,141.315,141.265,141.28,77800000.0
2009-04-01 02:37:00,141.28,141.285,141.165,141.25,148600000.0
2009-04-01 02:38:00,141.245,141.31,141.225,141.25,66600000.0
2009-04-01 02:39:00,141.245,141.245,141.2,141.235,37200000.0
2009-04-01 02:40:00,141.225,141.235,141.19,141.235,32000000.0
2009-04-01 02:41:00,141.225,141.26,141.195,141.245,53000000.0
2009-04-01 02:42:00,141.23,141.32,141.22,141.29,62400000.0
2009-04-01 02:43:00,141.28,141.43,141.28,141.43,98000000.0
2009-04-01 02:44:00,141.42,141.53,141.42,141.52,158400000.0
2009-04-01 02:45:00,141.535,141.7,141.51,141.53,122600000.0
2009-04-01 02:46:00,141.495,141.57,141.43,141.45,82600000.0
2009-04-01 02:47:00,141.45,141.505,141.4,141.42,75600000.0
2009-04-01 02:48:00,141.41,141.495,141.41,141.415,121200000.0
2009-04-01 02:49:00,141.43,141.56,141.425,141.545,100800000.0
2009-04-01 02:50:00,141.56,141.62,141.56,141.59,73200000.0
2009-04-01 02:51:00,141.585,141.59,141.47,141.47,68600000.0
2009-04-01 02:52:00,141.46,141.57,141.46,141.545,53600000.0
2009-04-01 02:53:00,141.535,141.615,141.535,141.595,109400000.0
2009-04-01 02:54:00,141.595,141.655,141.345,141.4,325800000.0
2009-04-01 02:55:00,141.395,141.47,141.345,141.425,296800000.0
2009-04-01 02:56:00,141.425,141.425,141.115,141.115,339000000.0
2009-04-01 02:57:00,141.095,141.225,140.99,141.225,213200000.0
2009-04-01 02:58:00,141.23,141.285,141.11,141.12,148800000.0
2009-04-01 02:59:00,141.11,141.18,141.065,141.065,240200000.0
2009-04-01 03:00:00,141.065,141.245,141.065,141.23,188400000.0
2009-04-01 03:01:00,141.225,141.24,141.18,141.19,175200000.0
2009-04-01 03:02:00,141.185,141.34,141.18,141.325,119200000.0
2009-04-01 03:03:00,141.33,141.385,141.32,141.355,48000000.0
2009-04-01 03:04:00,141.36,141.405,141.205,141.21,132800000.0
2009-04-01 03:05:00,141.225,141.32,141.225,141.275,75000000.0
2009-04-01 03:06:00,141.28,141.285,141.22,141.235,33200000.0
2009-04-01 03:07:00,141.23,141.24,141.205,141.205,27600000.0
2009-04-01 03:08:00,141.215,141.23,141.14,141.14,56200000.0
2009-04-01 03:09:00,141.16,141.185,141.12,141.175,80800000.0
2009-04-01 03:10:00,141.185,141.295,141.185,141.23,67200000.0
2009-04-01 03:11:00,141.235,141.37,141.235,141.35,58400000.0
2009-04-01 03:12:00,141.345,141.375,141.315,141.315,40200000.0
2009-04-01 03:13:00,141.32,141.34,141.285,141.3,83200000.0
2009-04-01 03:14:00,141.32,141.5,141.3,141.465,109000000.0
2009-04-01 03:15:00,141.47,141.49,141.405,141.42,120200000.0
2009-04-01 03:16:00,141.425,141.52,141.36,141.52,105200000.0
2009-04-01 03:17:00,141.52,141.725,141.5,141.64,145800000.0
2009-04-01 03:18:00,141.68,141.68,141.525,141.615,66000000.0
2009-04-01 03:19:00,141.63,141.705,141.565,141.675,132400000.0
2009-04-01 03:20:00,141.69,141.85,141.68,141.7,167400000.0
2009-04-01 03:21:00,141.695,141.705,141.555,141.645,110800000.0
2009-04-01 03:22:00,141.65,141.825,141.65,141.82,93000000.0
2009-04-01 03:23:00,141.82,141.87,141.785,141.845,65000000.0
2009-04-01 03:24:00,141.845,141.885,141.695,141.885,146600000.0
2009-04-01 03:25:00,141.88,142.14,141.875,142.14,152800000.0
2009-04-01 03:26:00,142.14,142.14,141.995,142.015,159600000.0
2009-04-01 03:27:00,142.02,142.08,142.015,142.07,176800000.0
2009-04-01 03:28:00,142.075,142.14,142.075,142.11,84200000.0
2009-04-01 03:29:00,142.11,142.155,142.085,142.09,123800000.0
2009-04-01 03:30:00,142.105,142.105,141.975,142.045,114800000.0
2009-04-01 03:31:00,142.045,142.07,141.97,141.985,50000000.0
2009-04-01 03:32:00,141.99,142.005,141.96,141.965,89200000.0
2009-04-01 03:33:00,141.985,142.04,141.97,142.035,147600000.0
2009-04-01 03:34:00,142.03,142.035,141.96,141.97,73400000.0
2009-04-01 03:35:00,141.985,141.985,141.93,141.935,40800000.0
2009-04-01 03:36:00,141.93,141.93,141.735,141.755,165600000.0
2009-04-01 03:37:00,141.75,141.81,141.675,141.81,192200000.0
2009-04-01 03:38:00,141.815,141.885,141.815,141.88,58200000.0
2009-04-01 03:39:00,141.875,141.895,141.87,141.87,29200000.0
2009-04-01 03:40:00,141.865,141.865,141.795,141.795,57200000.0
2009-04-01 03:41:00,141.805,141.825,141.78,141.825,56400000.0
2009-04-01 03:42:00,141.815,141.825,141.755,141.77,14000000.0
2009-04-01 03:43:00,141.77,141.84,141.77,141.84,121800000.0
2009-04-01 03:44:00,141.85,141.87,141.835,141.87,53600000.0
2009-04-01 03:45:00,141.86,141.935,141.86,141.915,72400000.0
2009-04-01 03:46:00,141.915,141.915,141.86,141.885,67600000.0
2009-04-01 03:47:00,141.88,141.92,141.86,141.91,50000000.0
2009-04-01 03:48:00,141.91,142.0,141.91,142.0,61600000.0
2009-04-01 03:49:00,142.005,142.055,141.985,142.02,97800000.0
2009-04-01 03:50:00,142.02,142.035,141.96,142.02,73400000.0
2009-04-01 03:51:00,142.015,142.015,141.845,141.845,63200000.0
2009-04-01 03:52:00,141.85,141.87,141.72,141.72,182200000.0
2009-04-01 03:53:00,141.715,141.755,141.715,141.75,14400000.0
2009-04-01 03:54:00,141.76,141.785,141.745,141.78,44400000.0
2009-04-01 03:55:00,141.77,141.875,141.765,141.83,67200000.0
2009-04-01 03:56:00,141.84,141.92,141.84,141.89,42000000.0
2009-04-01 03:57:00,141.89,141.935,141.86,141.865,45200000.0
2009-04-01 03:58:00,141.865,141.865,141.785,141.835,39200000.0
2009-04-01 03:59:00,141.85,141.885,141.745,141.76,118200000.0
2009-04-01 04:00:00,141.765,141.765,141.565,141.575,87800000.0
2009-04-01 04:01:00,141.57,141.655,141.51,141.655,116400000.0
2009-04-01 04:02:00,141.665,141.68,141.575,141.585,79800000.0
2009-04-01 04:03:00,141.575,141.63,141.57,141.63,45400000.0
2009-04-01 04:04:00,141.625,141.625,141.56,141.57,59200000.0
2009-04-01 04:05:00,141.575,141.6,141.545,141.565,102800000.0
2009-04-01 04:06:00,141.55,141.55,141.48,141.525,69200000.0
2009-04-01 04:07:00,141.525,141.525,141.465,141.465,54200000.0
2009-04-01 04:08:00,141.47,141.51,141.47,141.505,48800000.0
2009-04-01 04:09:00,141.505,141.525,141.49,141.52,38200000.0
2009-04-01 04:10:00,141.52,141.61,141.505,141.58,164000000.0
2009-04-01 04:11:00,141.575,141.605,141.52,141.6,82800000.0
2009-04-01 04:12:00,141.6,141.615,141.54,141.56,82200000.0
2009-04-01 04:13:00,141.56,141.57,141.485,141.505,70800000.0
2009-04-01 04:14:00,141.495,141.505,141.47,141.49,55800000.0
2009-04-01 04:15:00,141.49,141.49,141.465,141.49,51600000.0
2009-04-01 04:16:00,141.495,141.555,141.495,141.555,25200000.0
2009-04-01 04:17:00,141.56,141.565,141.54,141.545,30000000.0
2009-04-01 04:18:00,141.54,141.55,141.505,141.52,52400000.0
2009-04-01 04:19:00,141.525,141.535,141.39,141.39,92200000.0
2009-04-01 04:20:00,141.4,141.44,141.395,141.44,32000000.0
2009-04-01 04:21:00,141.44,141.505,141.415,141.505,31200000.0
2009-04-01 04:22:00,141.465,141.465,141.34,141.365,58000000.0
2009-04-01 04:23:00,141.36,141.395,141.315,141.345,74400000.0
2009-04-01 04:24:00,141.35,141.37,141.23,141.275,162200000.0
2009-04-01 04:25:00,141.28,141.37,141.24,141.275,121800000.0
2009-04-01 04:26:00,141.28,141.43,141.27,141.43,194000000.0
2009-04-01 04:27:00,141.435,141.465,141.375,141.43,256600000.0
2009-04-01 04:28:00,141.435,141.44,141.365,141.41,127400000.0
2009-04-01 04:29:00,141.4,141.4,141.27,141.31,159400000.0
2009-04-01 04:30:00,141.31,141.31,141.215,141.225,247400000.0
2009-04-01 04:31:00,141.23,141.26,141.18,141.215,57000000.0
2009-04-01 04:32:00,141.25,141.255,141.21,141.23,143400000.0
2009-04-01 04:33:00,141.23,141.305,141.205,141.23,221400000.0
2009-04-01 04:34:00,141.23,141.29,141.185,141.2,273800000.0
2009-04-01 04:35:00,141.21,141.29,141.19,141.23,209400000.0
2009-04-01 04:36:00,141.24,141.255,141.2,141.22,175200000.0
2009-04-01 04:37:00,141.22,141.24,141.205,141.24,40800000.0
2009-04-01 04:38:00,141.245,141.265,141.19,141.22,92200000.0
2009-04-01 04:39:00,141.195,141.235,141.18,141.22,40400000.0
2009-04-01 04:40:00,141.21,141.215,141.13,141.135,57400000.0
2009-04-01 04:41:00,141.13,141.16,141.04,141.09,89600000.0
2009-04-01 04:42:00,141.09,141.2,141.085,141.17,80800000.0
2009-04-01 04:43:00,141.18,141.205,141.17,141.205,46800000.0
2009-04-01 04:44:00,141.205,141.28,141.205,141.265,52800000.0
2009-04-01 04:45:00,141.255,141.305,141.255,141.305,19400000.0
2009-04-01 04:46:00,141.305,141.35,141.305,141.325,58200000.0
2009-04-01 04:47:00,141.315,141.325,141.29,141.31,50400000.0
2009-04-01 04:48:00,141.305,141.305,141.255,141.255,85200000.0
2009-04-01 04:49:00,141.25,141.305,141.245,141.305,21400000.0
2009-04-01 04:50:00,141.31,141.35,141.305,141.335,30400000.0
2009-04-01 04:51:00,141.34,141.355,141.32,141.355,27600000.0
2009-04-01 04:52:00,141.355,141.36,141.35,141.355,19200000.0
2009-04-01 04:53:00,141.37,141.425,141.365,141.37,53400000.0
2009-04-01 04:54:00,141.37,141.37,141.345,141.37,22800000.0
2009-04-01 04:55:00,141.37,141.39,141.335,141.365,48200000.0
2009-04-01 04:56:00,141.36,141.405,141.36,141.375,65200000.0
2009-04-01 04:57:00,141.385,141.395,141.355,141.37,61200000.0
2009-04-01 04:58:00,141.37,141.395,141.36,141.395,50800000.0
2009-04-01 04:59:00,141.395,141.395,141.355,141.355,41000000.0
2009-04-01 05:00:00,141.34,141.355,141.32,141.335,16800000.0
2009-04-01 05:01:00,141.34,141.355,141.315,141.35,42000000.0
2009-04-01 05:02:00,141.34,141.35,141.31,141.34,18000000.0
2009-04-01 05:03:00,141.355,141.355,141.325,141.345,19800000.0
2009-04-01 05:04:00,141.345,141.365,141.3,141.305,88400000.0
2009-04-01 05:05:00,141.3,141.31,141.29,141.305,49000000.0
2009-04-01 05:06:00,141.31,141.315,141.235,141.25,79800000.0
2009-04-01 05:07:00,141.255,141.35,141.255,141.34,62800000.0
2009-04-01 05:08:00,141.34,141.34,141.28,141.295,66000000.0
2009-04-01 05:09:00,141.3,141.31,141.28,141.31,30000000.0
2009-04-01 05:10:00,141.31,141.42,141.275,141.35,51800000.0
2009-04-01 05:11:00,141.34,141.385,141.325,141.33,41600000.0
2009-04-01 05:12:00,141.33,141.375,141.315,141.315,6000000.0
2009-04-01 05:13:00,141.335,141.385,141.335,141.345,32000000.0
2009-04-01 05:14:00,141.355,141.375,141.275,141.315,78600000.0
2009-04-01 05:15:00,141.32,141.33,141.285,141.285,37200000.0
2009-04-01 05:16:00,141.275,141.3,141.275,141.295,32800000.0
2009-04-01 05:17:00,141.29,141.3,141.255,141.255,30600000.0
2009-04-01 05:18:00,141.265,141.28,141.23,141.23,44800000.0
2009-04-01 05:19:00,141.23,141.285,141.22,141.28,47000000.0
2009-04-01 05:20:00,141.28,141.295,141.27,141.285,21000000.0
2009-04-01 05:21:00,141.285,141.3,141.275,141.295,22000000.0
2009-04-01 05:22:00,141.285,141.295,141.27,141.29,15600000.0
2009-04-01 05:23:00,141.29,141.29,141.23,141.25,39400000.0
2009-04-01 05:24:00,141.25,141.255,141.205,141.25,44000000.0
2009-04-01 05:25:00,141.245,141.25,141.225,141.24,16800000.0
2009-04-01 05:26:00,141.23,141.235,141.215,141.225,24200000.0
2009-04-01 05:27:00,141.225,141.225,141.205,141.22,29800000.0
2009-04-01 05:28:00,141.225,141.24,141.215,141.215,29200000.0
2009-04-01 05:29:00,141.22,141.25,141.22,141.235,25400000.0
2009-04-01 05:30:00,141.245,141.29,141.24,141.265,66600000.0
2009-04-01 05:31:00,141.275,141.365,141.275,141.365,87800000.0
2009-04-01 05:32:00,141.365,141.365,141.26,141.26,45000000.0
2009-04-01 05:33:00,141.26,141.275,141.25,141.25,36000000.0
2009-04-01 05:34:00,141.25,141.26,141.215,141.215,31200000.0
2009-04-01 05:35:00,141.22,141.22,141.14,141.14,54600000.0
2009-04-01 05:36:00,141.14,141.15,141.08,141.105,56800000.0
2009-04-01 05:37:00,141.105,141.13,141.095,141.095,46800000.0
2009-04-01 05:38:00,141.095,141.095,141.03,141.06,36200000.0
2009-04-01 05:39:00,141.06,141.07,141.03,141.065,56000000.0
2009-04-01 05:40:00,141.075,141.08,140.985,140.985,43200000.0
2009-04-01 05:41:00,140.975,140.975,140.89,140.9,85200000.0
2009-04-01 05:42:00,140.9,140.955,140.805,140.905,137800000.0
2009-04-01 05:43:00,140.905,140.945,140.875,140.915,82600000.0
2009-04-01 05:44:00,140.91,140.91,140.855,140.895,64200000.0
2009-04-01 05:45:00,140.885,140.93,140.85,140.91,112000000.0
2009-04-01 05:46:00,140.91,140.925,140.875,140.88,21400000.0
2009-04-01 05:47:00,140.875,140.915,140.875,140.905,36400000.0
2009-04-01 05:48:00,140.915,140.925,140.905,140.92,12000000.0
2009-04-01 05:49:00,140.93,140.94,140.89,140.94,60000000.0
2009-04-01 05:50:00,140.945,141.04,140.94,141.035,52200000.0
2009-04-01 05:51:00,141.04,141.075,141.02,141.05,79400000.0
2009-04-01 05:52:00,141.055,141.15,141.05,141.115,176200000.0
2009-04-01 05:53:00,141.115,141.16,141.07,141.085,177600000.0
2009-04-01 05:54:00,141.09,141.145,141.08,141.095,67200000.0
2009-04-01 05:55:00,141.09,141.12,141.09,141.115,46800000.0
2009-04-01 05:56:00,141.11,141.125,141.09,141.1,28400000.0
2009-04-01 05:57:00,141.09,141.12,141.09,141.095,12600000.0
2009-04-01 05:58:00,141.1,141.11,141.095,141.1,18000000.0
2009-04-01 05:59:00,141.105,141.13,141.095,141.1,13200000.0
2009-04-01 06:00:00,141.105,141.12,141.1,141.115,18000000.0
2009-04-01 06:01:00,141.1,141.115,141.04,141.065,19200000.0
2009-04-01 06:02:00,141.055,141.065,141.055,141.055,6000000.0
2009-04-01 06:03:00,141.05,141.05,141.0,141.0,21000000.0
2009-04-01 06:04:00,140.985,140.985,140.875,140.925,42400000.0
2009-04-01 06:05:00,140.94,140.955,140.93,140.945,17600000.0
2009-04-01 06:06:00,140.955,140.955,140.845,140.855,68400000.0
2009-04-01 06:07:00,140.85,140.875,140.82,140.825,78200000.0
2009-04-01 06:08:00,140.815,140.815,140.695,140.7,76600000.0
2009-04-01 06:09:00,140.715,140.75,140.685,140.695,97200000.0
2009-04-01 06:10:00,140.7,140.7,140.615,140.695,107400000.0
2009-04-01 06:11:00,140.685,140.795,140.685,140.75,118600000.0
2009-04-01 06:12:00,140.75,140.87,140.75,140.835,85200000.0
2009-04-01 06:13:00,140.84,140.925,140.84,140.91,95800000.0
2009-04-01 06:14:00,140.91,140.92,140.855,140.865,56400000.0
2009-04-01 06:15:00,140.87,140.87,140.825,140.84,31800000.0
2009-04-01 06:16:00,140.845,140.85,140.71,140.77,78600000.0
2009-04-01 06:17:00,140.77,140.775,140.54,140.565,91200000.0
2009-04-01 06:18:00,140.58,140.65,140.545,140.645,143200000.0
2009-04-01 06:19:00,140.64,140.665,140.615,140.63,53800000.0
2009-04-01 06:20:00,140.63,140.755,140.63,140.745,119800000.0
2009-04-01 06:21:00,140.73,140.735,140.67,140.72,104000000.0
2009-04-01 06:22:00,140.715,140.72,140.63,140.645,43600000.0
2009-04-01 06:23:00,140.65,140.69,140.635,140.675,24400000.0
2009-04-01 06:24:00,140.675,140.7,140.65,140.655,69200000.0
2009-04-01 06:25:00,140.665,140.695,140.655,140.66,41800000.0
2009-04-01 06:26:00,140.66,140.66,140.63,140.645,45800000.0
2009-04-01 06:27:00,140.635,140.645,140.58,140.61,41200000.0
2009-04-01 06:28:00,140.62,140.62,140.57,140.595,54200000.0
2009-04-01 06:29:00,140.595,140.63,140.585,140.625,68400000.0
2009-04-01 06:30:00,140.63,140.68,140.61,140.665,50000000.0
2009-04-01 06:31:00,140.675,140.685,140.615,140.62,57800000.0
2009-04-01 06:32:00,140.615,140.66,140.61,140.62,88600000.0
2009-04-01 06:33:00,140.635,140.725,140.63,140.69,95400000.0
2009-04-01 06:34:00,140.705,140.715,140.635,140.69,137800000.0
2009-04-01 06:35:00,140.69,140.735,140.69,140.735,42400000.0
2009-04-01 06:36:00,140.73,140.73,140.71,140.715,61400000.0
2009-04-01 06:37:00,140.72,140.745,140.7,140.74,154000000.0
2009-04-01 06:38:00,140.74,140.77,140.725,140.77,99000000.0
2009-04-01 06:39:00,140.76,140.76,140.725,140.735,29400000.0
2009-04-01 06:40:00,140.73,140.735,140.695,140.7,63400000.0
2009-04-01 06:41:00,140.7,140.7,140.62,140.655,72200000.0
2009-04-01 06:42:00,140.66,140.695,140.65,140.695,58800000.0
2009-04-01 06:43:00,140.695,140.72,140.685,140.685,40000000.0
2009-04-01 06:44:00,140.685,140.765,140.68,140.76,70000000.0
2009-04-01 06:45:00,140.765,140.775,140.725,140.76,24800000.0
2009-04-01 06:46:00,140.745,140.84,140.745,140.825,48000000.0
2009-04-01 06:47:00,140.84,140.87,140.79,140.835,70000000.0
2009-04-01 06:48:00,140.845,140.9,140.83,140.895,44200000.0
2009-04-01 06:49:00,140.895,140.905,140.8,140.855,57600000.0
2009-04-01 06:50:00,140.835,140.835,140.805,140.82,24200000.0
2009-04-01 06:51:00,140.815,140.83,140.75,140.77,42800000.0
2009-04-01 06:52:00,140.785,140.8,140.75,140.795,49800000.0
2009-04-01 06:53:00,140.785,140.815,140.77,140.79,54600000.0
2009-04-01 06:54:00,140.81,140.825,140.805,140.805,21400000.0
2009-04-01 06:55:00,140.81,140.815,140.795,140.81,18000000.0
2009-04-01 06:56:00,140.815,140.815,140.795,140.805,31200000.0
2009-04-01 06:57:00,140.81,140.835,140.795,140.795,44600000.0
2009-04-01 06:58:00,140.78,140.805,140.78,140.79,8800000.0
2009-04-01 06:59:00,140.79,140.805,140.78,140.79,39000000.0
2009-04-01 07:00:00,140.795,140.86,140.785,140.85,62000000.0
2009-04-01 07:01:00,140.845,140.885,140.84,140.845,68800000.0
2009-04-01 07:02:00,140.85,140.885,140.825,140.855,80000000.0
2009-04-01 07:03:00,140.85,140.87,140.85,140.87,31800000.0
2009-04-01 07:04:00,140.835,140.84,140.82,140.82,34200000.0
2009-04-01 07:05:00,140.82,140.835,140.775,140.795,54400000.0
2009-04-01 07:06:00,140.8,140.805,140.785,140.79,54200000.0
2009-04-01 07:07:00,140.78,140.79,140.725,140.755,31400000.0
2009-04-01 07:08:00,140.755,140.77,140.735,140.765,63400000.0
2009-04-01 07:09:00,140.76,140.78,140.75,140.775,37000000.0
2009-04-01 07:10:00,140.785,140.79,140.71,140.725,90800000.0
2009-04-01 07:11:00,140.715,140.715,140.64,140.675,101000000.0
2009-04-01 07:12:00,140.68,140.705,140.655,140.66,36800000.0
2009-04-01 07:13:00,140.665,140.685,140.65,140.675,30600000.0
2009-04-01 07:14:00,140.685,140.76,140.665,140.715,88000000.0
2009-04-01 07:15:00,140.705,140.715,140.69,140.715,17200000.0
2009-04-01 07:16:00,140.72,140.75,140.695,140.725,60600000.0
2009-04-01 07:17:00,140.71,140.71,140.635,140.65,44800000.0
2009-04-01 07:18:00,140.65,140.725,140.65,140.7,54000000.0
2009-04-01 07:19:00,140.7,140.705,140.695,140.705,23400000.0
2009-04-01 07:20:00,140.705,140.73,140.7,140.7,57600000.0
2009-04-01 07:21:00,140.695,140.87,140.695,140.815,104200000.0
2009-04-01 07:22:00,140.82,140.915,140.79,140.91,85200000.0
2009-04-01 07:23:00,140.895,141.075,140.83,141.005,160800000.0
2009-04-01 07:24:00,141.015,141.015,140.88,140.895,88400000.0
2009-04-01 07:25:00,140.9,140.98,140.9,140.935,67200000.0
2009-04-01 07:26:00,140.94,140.965,140.93,140.965,116800000.0
2009-04-01 07:27:00,140.975,141.14,140.97,141.135,120800000.0
2009-04-01 07:28:00,141.14,141.14,140.995,141.0,138400000.0
2009-04-01 07:29:00,141.005,141.04,140.99,141.035,78600000.0
2009-04-01 07:30:00,141.03,141.035,140.975,140.985,56600000.0
2009-04-01 07:31:00,140.98,140.98,140.905,140.94,43200000.0
2009-04-01 07:32:00,140.94,141.03,140.94,141.005,60800000.0
2009-04-01 07:33:00,141.015,141.03,140.99,141.0,67800000.0
2009-04-01 07:34:00,141.005,141.095,141.005,141.055,66800000.0
2009-04-01 07:35:00,141.055,141.055,141.035,141.05,26600000.0
2009-04-01 07:36:00,141.06,141.095,141.055,141.07,42400000.0
2009-04-01 07:37:00,141.065,141.065,141.005,141.035,25400000.0
2009-04-01 07:38:00,141.03,141.095,141.03,141.08,88200000.0
2009-04-01 07:39:00,141.045,141.08,141.015,141.08,119600000.0
2009-04-01 07:40:00,141.09,141.1,141.025,141.07,45400000.0
2009-04-01 07:41:00,141.07,141.075,141.055,141.055,67000000.0
2009-04-01 07:42:00,141.055,141.09,141.05,141.055,64800000.0
2009-04-01 07:43:00,141.055,141.06,141.015,141.045,137100000.0
2009-04-01 07:44:00,141.03,141.06,141.03,141.03,48000000.0
2009-04-01 07:45:00,141.025,141.04,141.01,141.025,37400000.0
2009-04-01 07:46:00,141.035,141.04,140.98,141.005,56600000.0
2009-04-01 07:47:00,141.005,141.03,140.985,141.02,32000000.0
2009-04-01 07:48:00,141.0,141.025,140.97,141.025,40000000.0
2009-04-01 07:49:00,141.025,141.03,141.01,141.01,20400000.0
2009-04-01 07:50:00,141.005,141.01,140.975,140.99,58200000.0
2009-04-01 07:51:00,140.995,140.995,140.97,140.995,79200000.0
2009-04-01 07:52:00,141.005,141.11,141.005,141.045,127600000.0
2009-04-01 07:53:00,141.035,141.1,141.035,141.09,137200000.0
2009-04-01 07:54:00,141.09,141.145,141.085,141.145,84000000.0
2009-04-01 07:55:00,141.14,141.17,141.04,141.085,143200000.0
2009-04-01 07:56:00,141.095,141.15,141.095,141.145,39200000.0
2009-04-01 07:57:00,141.145,141.165,141.135,141.15,53200000.0
2009-04-01 07:58:00,141.155,141.215,141.155,141.215,97400000.0
2009-04-01 07:59:00,141.215,141.3,141.215,141.25,219800000.0
2009-04-01 08:00:00,141.265,141.275,141.07,141.07,147600000.0
2009-04-01 08:01:00,141.07,141.08,140.935,140.985,137800000.0
2009-04-01 08:02:00,140.995,141.1,140.995,141.09,98000000.0
2009-04-01 08:03:00,141.095,141.125,141.055,141.115,96800000.0
2009-04-01 08:04:00,141.12,141.2,141.105,141.185,119800000.0
2009-04-01 08:05:00,141.18,141.225,141.135,141.185,108800000.0
2009-04-01 08:06:00,141.175,141.22,141.165,141.22,44800000.0
2009-04-01 08:07:00,141.215,141.335,141.2,141.31,232200000.0
2009-04-01 08:08:00,141.31,141.325,141.225,141.225,172200000.0
2009-04-01 08:09:00,141.225,141.26,141.21,141.21,42600000.0
2009-04-01 08:10:00,141.21,141.235,141.12,141.15,85000000.0
2009-04-01 08:11:00,141.155,141.165,141.115,141.165,67400000.0
2009-04-01 08:12:00,141.16,141.16,141.005,141.005,151800000.0
2009-04-01 08:13:00,141.01,141.16,140.99,141.105,108000000.0
2009-04-01 08:14:00,141.09,141.09,141.0,141.01,155000000.0
2009-04-01 08:15:00,141.005,141.08,141.0,141.065,89400000.0
2009-04-01 08:16:00,141.07,141.12,141.07,141.09,39600000.0
2009-04-01 08:17:00,141.085,141.135,141.075,141.135,93000000.0
2009-04-01 08:18:00,141.145,141.24,141.135,141.235,176200000.0
2009-04-01 08:19:00,141.23,141.245,141.185,141.19,132400000.0
2009-04-01 08:20:00,141.19,141.2,141.155,141.2,110400000.0
2009-04-01 08:21:00,141.2,141.24,141.18,141.24,92600000.0
2009-04-01 08:22:00,141.235,141.245,141.19,141.2,84200000.0
2009-04-01 08:23:00,141.19,141.315,141.115,141.315,147800000.0
2009-04-01 08:24:00,141.31,141.31,141.205,141.31,186200000.0
2009-04-01 08:25:00,141.305,141.34,141.265,141.28,70600000.0
2009-04-01 08:26:00,141.29,141.295,141.265,141.265,65200000.0
2009-04-01 08:27:00,141.255,141.255,141.155,141.24,85800000.0
2009-04-01 08:28:00,141.23,141.24,141.215,141.215,47600000.0
2009-04-01 08:29:00,141.225,141.24,141.195,141.21,106400000.0
2009-04-01 08:30:00,141.205,141.365,141.205,141.355,148800000.0
2009-04-01 08:31:00,141.355,141.355,141.315,141.33,138400000.0
2009-04-01 08:32:00,141.315,141.41,141.305,141.405,210800000.0
2009-04-01 08:33:00,141.395,141.425,141.3,141.33,132200000.0
2009-04-01 08:34:00,141.315,141.36,141.285,141.285,163600000.0
2009-04-01 08:35:00,141.285,141.345,141.285,141.345,90400000.0
2009-04-01 08:36:00,141.335,141.43,141.335,141.39,135800000.0
2009-04-01 08:37:00,141.39,141.4,141.365,141.37,180600000.0
2009-04-01 08:38:00,141.37,141.44,141.365,141.43,108600000.0
2009-04-01 08:39:00,141.43,141.47,141.415,141.465,84200000.0
2009-04-01 08:40:00,141.46,141.525,141.46,141.5,214200000.0
2009-04-01 08:41:00,141.505,141.675,141.5,141.655,165400000.0
2009-04-01 08:42:00,141.66,141.67,141.54,141.545,205800000.0
2009-04-01 08:43:00,141.56,141.66,141.53,141.66,155000000.0
2009-04-01 08:44:00,141.655,141.7,141.645,141.675,173200000.0
2009-04-01 08:45:00,141.68,141.69,141.59,141.59,214800000.0
2009-04-01 08:46:00,141.6,141.645,141.57,141.57,159800000.0
2009-04-01 08:47:00,141.57,141.58,141.535,141.535,78800000.0
2009-04-01 08:48:00,141.535,141.645,141.52,141.59,405400000.0
2009-04-01 08:49:00,141.59,141.62,141.555,141.575,120800000.0
2009-04-01 08:50:00,141.57,141.635,141.57,141.62,93000000.0
2009-04-01 08:51:00,141.63,141.63,141.535,141.59,167200000.0
2009-04-01 08:52:00,141.58,141.585,141.55,141.55,45600000.0
2009-04-01 08:53:00,141.55,141.585,141.55,141.565,68600000.0
2009-04-01 08:54:00,141.57,141.605,141.53,141.59,220400000.0
2009-04-01 08:55:00,141.585,141.585,141.545,141.545,65800000.0
2009-04-01 08:56:00,141.55,141.565,141.475,141.5,121200000.0
2009-04-01 08:57:00,141.495,141.55,141.48,141.53,178200000.0
2009-04-01 08:58:00,141.535,141.56,141.46,141.51,174400000.0
2009-04-01 08:59:00,141.505,141.505,141.425,141.475,221400000.0
2009-04-01 09:00:00,141.475,141.525,141.465,141.505,362600000.0
2009-04-01 09:01:00,141.51,141.545,141.5,141.51,300800000.0
2009-04-01 09:02:00,141.51,141.715,141.505,141.705,316600000.0
2009-04-01 09:03:00,141.695,141.765,141.65,141.66,389400000.0
2009-04-01 09:04:00,141.65,141.65,141.575,141.64,604600000.0
2009-04-01 09:05:00,141.64,141.65,141.4,141.485,377500000.0
2009-04-01 09:06:00,141.5,141.54,141.465,141.515,374600000.0
2009-04-01 09:07:00,141.52,141.735,141.52,141.69,314800000.0
2009-04-01 09:08:00,141.68,141.74,141.62,141.73,336600000.0
2009-04-01 09:09:00,141.725,141.755,141.71,141.75,181600000.0
2009-04-01 09:10:00,141.755,141.78,141.695,141.735,164600000.0
2009-04-01 09:11:00,141.735,141.765,141.68,141.73,162800000.0
2009-04-01 09:12:00,141.725,141.75,141.705,141.715,138500000.0
2009-04-01 09:13:00,141.715,141.79,141.705,141.71,167200000.0
2009-04-01 09:14:00,141.71,141.745,141.665,141.67,400400000.0
2009-04-01 09:15:00,141.67,141.7,141.65,141.67,181600000.0
2009-04-01 09:16:00,141.68,141.695,141.63,141.63,219600000.0
2009-04-01 09:17:00,141.625,141.655,141.58,141.65,296800000.0
2009-04-01 09:18:00,141.64,141.66,141.605,141.645,197600000.0
2009-04-01 09:19:00,141.65,141.68,141.63,141.645,137400000.0
2009-04-01 09:20:00,141.655,141.71,141.64,141.675,226600000.0
2009-04-01 09:21:00,141.675,141.76,141.66,141.75,264400000.0
2009-04-01 09:22:00,141.745,141.755,141.66,141.715,218000000.0
2009-04-01 09:23:00,141.72,141.72,141.67,141.69,199800000.0
2009-04-01 09:24:00,141.7,141.7,141.58,141.595,358600000.0
2009-04-01 09:25:00,141.57,141.695,141.56,141.69,413900000.0
2009-04-01 09:26:00,141.695,141.705,141.6,141.615,172400000.0
2009-04-01 09:27:00,141.59,141.6,141.545,141.575,198200000.0
2009-04-01 09:28:00,141.58,141.61,141.505,141.61,309400000.0
2009-04-01 09:29:00,141.625,141.625,141.515,141.515,228000000.0
2009-04-01 09:30:00,141.51,141.55,141.44,141.55,227400000.0
2009-04-01 09:31:00,141.555,141.595,141.515,141.59,260000000.0
2009-04-01 09:32:00,141.585,141.64,141.585,141.605,142600000.0
2009-04-01 09:33:00,141.595,141.61,141.58,141.595,85400000.0
2009-04-01 09:34:00,141.59,141.6,141.54,141.545,107800000.0
2009-04-01 09:35:00,141.56,141.7,141.555,141.69,321400000.0
2009-04-01 09:36:00,141.69,141.715,141.625,141.625,360600000.0
2009-04-01 09:37:00,141.62,141.64,141.6,141.605,191200000.0
2009-04-01 09:38:00,141.625,141.725,141.6,141.67,306600000.0
2009-04-01 09:39:00,141.67,141.695,141.625,141.63,326800000.0
2009-04-01 09:40:00,141.63,141.695,141.625,141.695,149200000.0
2009-04-01 09:41:00,141.705,141.715,141.67,141.68,131600000.0
2009-04-01 09:42:00,141.68,141.69,141.655,141.685,150200000.0
2009-04-01 09:43:00,141.68,141.745,141.665,141.69,210200000.0
2009-04-01 09:44:00,141.69,141.69,141.61,141.655,123600000.0
2009-04-01 09:45:00,141.66,141.68,141.63,141.63,155000000.0
2009-04-01 09:46:00,141.64,141.64,141.56,141.56,211000000.0
2009-04-01 09:47:00,141.56,141.565,141.51,141.52,491700000.0
2009-04-01 09:48:00,141.52,141.52,141.46,141.47,398000001.0
2009-04-01 09:49:00,141.47,141.525,141.47,141.495,187400000.0
2009-04-01 09:50:00,141.49,141.505,141.46,141.505,115400000.0
2009-04-01 09:51:00,141.5,141.5,141.395,141.405,229200000.0
2009-04-01 09:52:00,141.395,141.45,141.375,141.43,379400000.0
2009-04-01 09:53:00,141.43,141.55,141.42,141.53,374800000.0
2009-04-01 09:54:00,141.545,141.555,141.45,141.47,193200000.0
2009-04-01 09:55:00,141.455,141.46,141.335,141.37,181200000.0
2009-04-01 09:56:00,141.36,141.49,141.335,141.49,245200000.0
2009-04-01 09:57:00,141.485,141.56,141.47,141.555,230400000.0
2009-04-01 09:58:00,141.55,141.57,141.485,141.51,245000000.0
2009-04-01 09:59:00,141.505,141.655,141.485,141.64,344200000.0
2009-04-01 10:00:00,141.655,141.77,141.64,141.69,409400000.0
2009-04-01 10:01:00,141.685,141.69,141.64,141.66,387800001.0
2009-04-01 10:02:00,141.66,141.725,141.64,141.68,211400000.0
2009-04-01 10:03:00,141.69,141.7,141.63,141.655,142400000.0
2009-04-01 10:04:00,141.645,141.685,141.625,141.685,177600000.0
2009-04-01 10:05:00,141.685,141.715,141.67,141.69,255600000.0
2009-04-01 10:06:00,141.68,141.69,141.61,141.685,161200000.0
2009-04-01 10:07:00,141.675,141.685,141.59,141.62,212200000.0
2009-04-01 10:08:00,141.62,141.635,141.605,141.635,143200000.0
2009-04-01 10:09:00,141.63,141.69,141.61,141.69,114000000.0
2009-04-01 10:10:00,141.69,141.705,141.64,141.685,187000000.0
2009-04-01 10:11:00,141.67,141.68,141.66,141.665,114600000.0
2009-04-01 10:12:00,141.67,141.68,141.655,141.675,230000000.0
2009-04-01 10:13:00,141.68,141.7,141.655,141.695,116800000.0
2009-04-01 10:14:00,141.705,141.71,141.67,141.69,227200000.0
2009-04-01 10:15:00,141.685,141.725,141.64,141.64,179000000.0
2009-04-01 10:16:00,141.64,141.675,141.615,141.675,245800000.0
2009-04-01 10:17:00,141.68,141.775,141.68,141.775,178200000.0
2009-04-01 10:18:00,141.775,141.87,141.76,141.795,523200000.0
2009-04-01 10:19:00,141.785,141.81,141.73,141.73,329000000.0
2009-04-01 10:20:00,141.73,141.805,141.69,141.78,386200000.0
2009-04-01 10:21:00,141.755,141.765,141.67,141.68,284400000.0
2009-04-01 10:22:00,141.685,141.725,141.665,141.71,314400000.0
2009-04-01 10:23:00,141.71,141.895,141.71,141.875,268200000.0
2009-04-01 10:24:00,141.865,141.895,141.79,141.88,369600000.0
2009-04-01 10:25:00,141.895,141.955,141.88,141.905,206400000.0
2009-04-01 10:26:00,141.905,141.995,141.9,141.955,408900000.0
2009-04-01 10:27:00,141.96,142.075,141.93,142.06,486100000.0
2009-04-01 10:28:00,142.065,142.29,142.05,142.255,622400000.0
2009-04-01 10:29:00,142.255,142.345,142.2,142.31,464800000.0
2009-04-01 10:30:00,142.33,142.41,142.29,142.395,228400000.0
2009-04-01 10:31:00,142.405,142.425,142.32,142.32,336000000.0
2009-04-01 10:32:00,142.32,142.34,142.25,142.265,410400000.0
2009-04-01 10:33:00,142.255,142.28,142.185,142.235,250900000.0
2009-04-01 10:34:00,142.245,142.45,142.235,142.445,421000000.0
2009-04-01 10:35:00,142.45,142.555,142.37,142.39,394900000.0
2009-04-01 10:36:00,142.395,142.435,142.35,142.38,350600000.0
2009-04-01 10:37:00,142.39,142.455,142.39,142.445,471200000.0
2009-04-01 10:38:00,142.445,142.445,142.395,142.415,375200000.0
2009-04-01 10:39:00,142.425,142.525,142.415,142.505,414600000.0
2009-04-01 10:40:00,142.5,142.575,142.445,142.5,329200000.0
2009-04-01 10:41:00,142.505,142.515,142.45,142.455,305400000.0
2009-04-01 10:42:00,142.455,142.455,142.345,142.36,572800000.0
2009-04-01 10:43:00,142.365,142.41,142.34,142.395,319800000.0
2009-04-01 10:44:00,142.395,142.405,142.345,142.345,179400000.0
2009-04-01 10:45:00,142.355,142.355,142.2,142.295,299500000.0
2009-04-01 10:46:00,142.29,142.34,142.235,142.285,382799999.0
2009-04-01 10:47:00,142.275,142.42,142.275,142.36,393800000.0
2009-04-01 10:48:00,142.36,142.4,142.305,142.355,414200000.0
2009-04-01 10:49:00,142.355,142.465,142.355,142.465,237000000.0
2009-04-01 10:50:00,142.48,142.545,142.465,142.545,404000000.0
2009-04-01 10:51:00,142.545,142.585,142.455,142.46,313800000.0
2009-04-01 10:52:00,142.46,142.46,142.4,142.405,372600000.0
2009-04-01 10:53:00,142.405,142.41,142.31,142.405,293400000.0
2009-04-01 10:54:00,142.405,142.41,142.38,142.385,251400000.0
2009-04-01 10:55:00,142.37,142.43,142.335,142.35,357000000.0
2009-04-01 10:56:00,142.35,142.385,142.33,142.37,337400000.0
2009-04-01 10:57:00,142.36,142.37,142.325,142.33,167800000.0
2009-04-01 10:58:00,142.345,142.345,142.27,142.275,239600000.0
2009-04-01 10:59:00,142.27,142.31,142.215,142.26,485600000.0
2009-04-01 11:00:00,142.255,142.365,142.255,142.36,351800000.0
2009-04-01 11:01:00,142.36,142.36,142.3,142.31,270800000.0
2009-04-01 11:02:00,142.31,142.31,142.25,142.27,243800000.0
2009-04-01 11:03:00,142.27,142.275,142.225,142.245,174400000.0
2009-04-01 11:04:00,142.245,142.265,142.14,142.205,466400000.0
2009-04-01 11:05:00,142.215,142.305,142.185,142.23,365400000.0
2009-04-01 11:06:00,142.24,142.27,142.235,142.255,264200000.0
2009-04-01 11:07:00,142.25,142.28,142.18,142.2,400800000.0
2009-04-01 11:08:00,142.19,142.2,142.135,142.165,189200000.0
2009-04-01 11:09:00,142.16,142.25,142.115,142.235,339600000.0
2009-04-01 11:10:00,142.23,142.27,142.23,142.27,357000000.0
2009-04-01 11:11:00,142.265,142.355,142.265,142.345,418200000.0
2009-04-01 11:12:00,142.34,142.355,142.215,142.325,287000000.0
2009-04-01 11:13:00,142.325,142.325,142.225,142.235,272400000.0
2009-04-01 11:14:00,142.23,142.255,142.215,142.25,178400000.0
2009-04-01 11:15:00,142.25,142.25,142.205,142.23,233800000.0
2009-04-01 11:16:00,142.24,142.24,142.19,142.19,300400000.0
2009-04-01 11:17:00,142.185,142.25,142.175,142.22,288200000.0
2009-04-01 11:18:00,142.21,142.235,142.125,142.175,254200000.0
2009-04-01 11:19:00,142.185,142.22,142.155,142.175,258200000.0
2009-04-01 11:20:00,142.175,142.235,142.155,142.195,313000000.0
2009-04-01 11:21:00,142.205,142.25,142.195,142.215,176600000.0
2009-04-01 11:22:00,142.21,142.29,142.2,142.22,198000000.0
2009-04-01 11:23:00,142.22,142.29,142.21,142.29,111400000.0
2009-04-01 11:24:00,142.29,142.3,142.26,142.26,138000000.0
2009-04-01 11:25:00,142.26,142.265,142.2,142.21,99000000.0
2009-04-01 11:26:00,142.21,142.235,142.175,142.2,126000000.0
2009-04-01 11:27:00,142.205,142.23,142.18,142.225,87400000.0
2009-04-01 11:28:00,142.225,142.225,142.18,142.18,156000000.0
2009-04-01 11:29:00,142.18,142.235,142.16,142.205,308200000.0
2009-04-01 11:30:00,142.215,142.245,142.13,142.18,511800000.0
2009-04-01 11:31:00,142.18,142.215,142.155,142.16,445000000.0
2009-04-01 11:32:00,142.16,142.195,142.13,142.155,407200000.0
2009-04-01 11:33:00,142.15,142.16,142.05,142.05,321000000.0
2009-04-01 11:34:00,142.08,142.13,142.07,142.115,283800000.0
2009-04-01 11:35:00,142.125,142.185,142.095,142.16,167400000.0
2009-04-01 11:36:00,142.155,142.225,142.095,142.215,198200000.0
2009-04-01 11:37:00,142.215,142.225,142.165,142.2,298600000.0
2009-04-01 11:38:00,142.2,142.295,142.19,142.285,240400000.0
2009-04-01 11:39:00,142.285,142.295,142.235,142.255,244600000.0
2009-04-01 11:40:00,142.26,142.325,142.235,142.295,386400000.0
2009-04-01 11:41:00,142.295,142.3,142.225,142.275,158400000.0
2009-04-01 11:42:00,142.28,142.335,142.28,142.3,258600000.0
2009-04-01 11:43:00,142.295,142.4,142.295,142.395,167400000.0
2009-04-01 11:44:00,142.4,142.4,142.295,142.335,268400000.0
2009-04-01 11:45:00,142.355,142.37,142.34,142.355,217800000.0
2009-04-01 11:46:00,142.345,142.37,142.325,142.355,125200000.0
2009-04-01 11:47:00,142.365,142.41,142.36,142.4,213600000.0
2009-04-01 11:48:00,142.4,142.425,142.395,142.415,154400000.0
2009-04-01 11:49:00,142.43,142.55,142.415,142.54,184200000.0
2009-04-01 11:50:00,142.53,142.545,142.51,142.515,91800000.0
2009-04-01 11:51:00,142.515,142.615,142.5,142.605,275800000.0
2009-04-01 11:52:00,142.615,142.76,142.57,142.76,256600000.0
2009-04-01 11:53:00,142.75,142.77,142.685,142.72,279600000.0
2009-04-01 11:54:00,142.74,142.85,142.74,142.805,375300000.0
2009-04-01 11:55:00,142.805,142.81,142.705,142.79,132800000.0
2009-04-01 11:56:00,142.8,142.82,142.7,142.72,319400000.0
2009-04-01 11:57:00,142.72,142.74,142.655,142.675,361800000.0
2009-04-01 11:58:00,142.68,142.755,142.645,142.735,265200000.0
2009-04-01 11:59:00,142.745,142.745,142.645,142.655,393000000.0
2009-04-01 12:00:00,142.66,142.665,142.535,142.575,368000000.0
2009-04-01 12:01:00,142.565,142.595,142.555,142.58,122600000.0
2009-04-01 12:02:00,142.585,142.695,142.57,142.665,321000000.0
2009-04-01 12:03:00,142.655,142.68,142.63,142.665,298400000.0
2009-04-01 12:04:00,142.665,142.68,142.615,142.645,375800001.0
2009-04-01 12:05:00,142.64,142.69,142.635,142.665,152400000.0
2009-04-01 12:06:00,142.665,142.665,142.59,142.615,170000000.0
2009-04-01 12:07:00,142.625,142.64,142.575,142.62,403000000.0
2009-04-01 12:08:00,142.635,142.64,142.58,142.6,129800000.0
2009-04-01 12:09:00,142.595,142.615,142.57,142.595,178200000.0
2009-04-01 12:10:00,142.585,142.6,142.54,142.54,150000000.0
2009-04-01 12:11:00,142.54,142.57,142.525,142.56,127400000.0
2009-04-01 12:12:00,142.565,142.61,142.54,142.555,184400000.0
2009-04-01 12:13:00,142.545,142.545,142.49,142.51,127000000.0
2009-04-01 12:14:00,142.52,142.54,142.45,142.49,146000000.0
2009-04-01 12:15:00,142.5,142.585,142.475,142.585,284200000.0
2009-04-01 12:16:00,142.59,142.59,142.43,142.455,443600000.0
2009-04-01 12:17:00,142.455,142.46,142.375,142.44,426200000.0
2009-04-01 12:18:00,142.44,142.515,142.42,142.48,168200000.0
2009-04-01 12:19:00,142.47,142.495,142.445,142.48,155800000.0
2009-04-01 12:20:00,142.485,142.53,142.46,142.53,145400000.0
2009-04-01 12:21:00,142.52,142.53,142.455,142.46,168600000.0
2009-04-01 12:22:00,142.465,142.48,142.43,142.435,166800000.0
2009-04-01 12:23:00,142.44,142.47,142.36,142.36,209200000.0
2009-04-01 12:24:00,142.365,142.365,142.275,142.28,228400000.0
2009-04-01 12:25:00,142.27,142.32,142.25,142.31,114200000.0
2009-04-01 12:26:00,142.3,142.38,142.295,142.335,198400000.0
2009-04-01 12:27:00,142.335,142.36,142.31,142.31,92400000.0
2009-04-01 12:28:00,142.31,142.415,142.275,142.415,71400000.0
2009-04-01 12:29:00,142.425,142.44,142.385,142.41,109000000.0
2009-04-01 12:30:00,142.41,142.44,142.375,142.405,355600000.0
2009-04-01 12:31:00,142.41,142.485,142.39,142.47,179800000.0
2009-04-01 12:32:00,142.455,142.465,142.38,142.38,135800000.0
2009-04-01 12:33:00,142.39,142.39,142.35,142.35,161400000.0
2009-04-01 12:34:00,142.345,142.425,142.345,142.41,161000000.0
2009-04-01 12:35:00,142.42,142.49,142.42,142.485,147600000.0
2009-04-01 12:36:00,142.48,142.5,142.42,142.46,258200000.0
2009-04-01 12:37:00,142.46,142.565,142.46,142.545,202400000.0
2009-04-01 12:38:00,142.55,142.555,142.505,142.515,151600000.0
2009-04-01 12:39:00,142.505,142.56,142.505,142.555,181200000.0
2009-04-01 12:40:00,142.545,142.56,142.51,142.53,189000000.0
2009-04-01 12:41:00,142.54,142.545,142.495,142.515,68800000.0
2009-04-01 12:42:00,142.52,142.585,142.515,142.545,233000000.0
2009-04-01 12:43:00,142.545,142.545,142.495,142.515,130200000.0
2009-04-01 12:44:00,142.51,142.515,142.495,142.515,33600000.0
2009-04-01 12:45:00,142.515,142.54,142.47,142.485,57400000.0
2009-04-01 12:46:00,142.495,142.54,142.475,142.48,133800000.0
2009-04-01 12:47:00,142.475,142.475,142.455,142.47,128800000.0
2009-04-01 12:48:00,142.485,142.485,142.395,142.395,76000000.0
2009-04-01 12:49:00,142.4,142.455,142.39,142.4,146600000.0
2009-04-01 12:50:00,142.4,142.42,142.365,142.365,101000000.0
2009-04-01 12:51:00,142.375,142.43,142.365,142.395,222600000.0
2009-04-01 12:52:00,142.405,142.495,142.395,142.455,445600000.0
2009-04-01 12:53:00,142.45,142.525,142.45,142.51,162000000.0
2009-04-01 12:54:00,142.51,142.57,142.51,142.57,67000000.0
2009-04-01 12:55:00,142.57,142.6,142.57,142.58,233800000.0
2009-04-01 12:56:00,142.575,142.575,142.44,142.445,113800000.0
2009-04-01 12:57:00,142.44,142.535,142.44,142.475,192200000.0
2009-04-01 12:58:00,142.47,142.51,142.415,142.47,230000000.0
2009-04-01 12:59:00,142.485,142.53,142.46,142.525,100400000.0
2009-04-01 13:00:00,142.525,142.565,142.465,142.51,181200000.0
2009-04-01 13:01:00,142.505,142.555,142.475,142.535,155600000.0
2009-04-01 13:02:00,142.535,142.575,142.52,142.53,156800000.0
2009-04-01 13:03:00,142.535,142.535,142.46,142.465,147400000.0
2009-04-01 13:04:00,142.47,142.475,142.425,142.435,99200000.0
2009-04-01 13:05:00,142.435,142.52,142.435,142.51,109000000.0
2009-04-01 13:06:00,142.515,142.515,142.46,142.465,140400000.0
2009-04-01 13:07:00,142.465,142.49,142.415,142.44,84000000.0
2009-04-01 13:08:00,142.44,142.44,142.365,142.365,118200000.0
2009-04-01 13:09:00,142.36,142.385,142.295,142.295,160400000.0
2009-04-01 13:10:00,142.3,142.325,142.25,142.315,152400000.0
2009-04-01 13:11:00,142.31,142.335,142.31,142.31,104000000.0
2009-04-01 13:12:00,142.315,142.32,142.3,142.315,32400000.0
2009-04-01 13:13:00,142.32,142.325,142.265,142.29,46200000.0
2009-04-01 13:14:00,142.285,142.325,142.27,142.3,127600000.0
2009-04-01 13:15:00,142.295,142.31,142.26,142.265,137400000.0
2009-04-01 13:16:00,142.255,142.265,142.175,142.18,123400000.0
2009-04-01 13:17:00,142.195,142.2,142.12,142.155,173600000.0
2009-04-01 13:18:00,142.16,142.23,142.16,142.23,133000000.0
2009-04-01 13:19:00,142.23,142.295,142.22,142.295,58200000.0
2009-04-01 13:20:00,142.3,142.34,142.195,142.26,135400000.0
2009-04-01 13:21:00,142.265,142.31,142.265,142.31,70400000.0
2009-04-01 13:22:00,142.315,142.365,142.3,142.345,92400000.0
2009-04-01 13:23:00,142.355,142.385,142.32,142.325,160800000.0
2009-04-01 13:24:00,142.325,142.43,142.325,142.4,164000000.0
2009-04-01 13:25:00,142.4,142.415,142.37,142.37,102800000.0
2009-04-01 13:26:00,142.375,142.395,142.34,142.385,99800000.0
2009-04-01 13:27:00,142.375,142.46,142.375,142.42,112400000.0
2009-04-01 13:28:00,142.42,142.435,142.345,142.4,159000000.0
2009-04-01 13:29:00,142.4,142.46,142.375,142.46,150000000.0
2009-04-01 13:30:00,142.435,142.46,142.39,142.43,154800000.0
2009-04-01 13:31:00,142.445,142.55,142.415,142.48,162800000.0
2009-04-01 13:32:00,142.49,142.56,142.49,142.555,157200000.0
2009-04-01 13:33:00,142.55,142.575,142.545,142.575,133000000.0
2009-04-01 13:34:00,142.575,142.575,142.465,142.465,163800000.0
2009-04-01 13:35:00,142.47,142.7,142.465,142.625,201200000.0
2009-04-01 13:36:00,142.63,142.67,142.525,142.575,237000000.0
2009-04-01 13:37:00,142.575,142.575,142.535,142.56,84600000.0
2009-04-01 13:38:00,142.55,142.615,142.55,142.605,69800000.0
2009-04-01 13:39:00,142.6,142.63,142.57,142.605,144600000.0
2009-04-01 13:40:00,142.615,142.665,142.6,142.645,79600000.0
2009-04-01 13:41:00,142.645,142.645,142.6,142.605,55600000.0
2009-04-01 13:42:00,142.595,142.6,142.55,142.56,36400000.0
2009-04-01 13:43:00,142.565,142.565,142.5,142.545,134799999.0
2009-04-01 13:44:00,142.555,142.56,142.5,142.54,104200000.0
2009-04-01 13:45:00,142.525,142.65,142.52,142.555,184400000.0
2009-04-01 13:46:00,142.555,142.575,142.485,142.52,105000000.0
2009-04-01 13:47:00,142.53,142.545,142.48,142.48,53800000.0
2009-04-01 13:48:00,142.475,142.495,142.44,142.485,131400000.0
2009-04-01 13:49:00,142.49,142.565,142.47,142.54,154000000.0
2009-04-01 13:50:00,142.545,142.645,142.54,142.645,250400000.0
2009-04-01 13:51:00,142.655,142.655,142.565,142.565,201600000.0
2009-04-01 13:52:00,142.565,142.565,142.335,142.35,273000000.0
2009-04-01 13:53:00,142.34,142.515,142.33,142.47,233200000.0
2009-04-01 13:54:00,142.465,142.465,142.245,142.315,428000000.0
2009-04-01 13:55:00,142.315,142.46,142.315,142.365,308400000.0
2009-04-01 13:56:00,142.365,142.38,142.33,142.345,218600000.0
2009-04-01 13:57:00,142.35,142.35,142.33,142.33,127600000.0
2009-04-01 13:58:00,142.33,142.335,142.215,142.215,130200000.0
2009-04-01 13:59:00,142.215,142.215,142.105,142.16,237800000.0
2009-04-01 14:00:00,142.15,142.205,142.095,142.115,283600000.0
2009-04-01 14:01:00,142.115,142.265,142.115,142.255,191000000.0
2009-04-01 14:02:00,142.255,142.34,142.255,142.275,146800000.0
2009-04-01 14:03:00,142.28,142.28,142.195,142.27,173000000.0
2009-04-01 14:04:00,142.27,142.28,142.25,142.265,94800000.0
2009-04-01 14:05:00,142.265,142.295,142.23,142.295,169600000.0
2009-04-01 14:06:00,142.31,142.325,142.27,142.315,49800000.0
2009-04-01 14:07:00,142.32,142.33,142.14,142.14,201000000.0
2009-04-01 14:08:00,142.135,142.135,142.035,142.075,158800000.0
2009-04-01 14:09:00,142.075,142.255,142.075,142.225,228000000.0
2009-04-01 14:10:00,142.225,142.23,142.15,142.18,244600000.0
2009-04-01 14:11:00,142.185,142.21,142.105,142.12,178400000.0
2009-04-01 14:12:00,142.115,142.16,142.115,142.14,94200000.0
2009-04-01 14:13:00,142.145,142.185,142.13,142.185,165600000.0
2009-04-01 14:14:00,142.175,142.205,142.16,142.185,206400000.0
2009-04-01 14:15:00,142.175,142.19,141.84,141.89,549600000.0
2009-04-01 14:16:00,141.905,141.955,141.845,141.875,475900000.0
2009-04-01 14:17:00,141.875,141.935,141.85,141.93,102200000.0
2009-04-01 14:18:00,141.925,142.07,141.895,141.94,279800000.0
2009-04-01 14:19:00,141.94,141.965,141.89,141.965,182600000.0
2009-04-01 14:20:00,141.97,142.125,141.97,142.07,220600000.0
2009-04-01 14:21:00,142.065,142.12,142.045,142.115,149200000.0
2009-04-01 14:22:00,142.125,142.14,142.08,142.13,196200000.0
2009-04-01 14:23:00,142.135,142.28,142.13,142.28,126600000.0
2009-04-01 14:24:00,142.285,142.285,142.22,142.225,200000000.0
2009-04-01 14:25:00,142.215,142.24,142.19,142.21,147200000.0
2009-04-01 14:26:00,142.21,142.21,142.1,142.1,86400000.0
2009-04-01 14:27:00,142.1,142.135,142.08,142.08,126800000.0
2009-04-01 14:28:00,142.085,142.145,142.08,142.1,127000000.0
2009-04-01 14:29:00,142.105,142.16,142.1,142.11,114800000.0
2009-04-01 14:30:00,142.115,142.135,141.955,141.98,275800000.0
2009-04-01 14:31:00,141.98,142.015,141.97,141.975,106400000.0
2009-04-01 14:32:00,141.98,141.995,141.955,141.995,152200000.0
2009-04-01 14:33:00,141.995,142.02,141.935,141.945,215400000.0
2009-04-01 14:34:00,141.955,142.05,141.94,142.045,208000000.0
2009-04-01 14:35:00,142.04,142.07,141.975,141.98,180600000.0
2009-04-01 14:36:00,141.99,142.025,141.96,142.015,200400000.0
2009-04-01 14:37:00,142.015,142.11,142.0,142.11,176200000.0
2009-04-01 14:38:00,142.105,142.125,142.055,142.085,132800000.0
2009-04-01 14:39:00,142.08,142.085,142.055,142.07,49400000.0
2009-04-01 14:40:00,142.07,142.11,142.04,142.105,111200000.0
2009-04-01 14:41:00,142.11,142.14,142.005,142.035,233800000.0
2009-04-01 14:42:00,142.035,142.035,141.9,141.945,202200000.0
2009-04-01 14:43:00,141.96,141.99,141.955,141.975,137000000.0
2009-04-01 14:44:00,141.97,141.99,141.945,141.95,240800000.0
2009-04-01 14:45:00,141.95,141.955,141.76,141.765,188600000.0
2009-04-01 14:46:00,141.76,141.76,141.53,141.605,242700000.0
2009-04-01 14:47:00,141.605,141.68,141.59,141.675,333200000.0
2009-04-01 14:48:00,141.675,141.74,141.675,141.72,198400000.0
2009-04-01 14:49:00,141.715,141.765,141.635,141.635,162000000.0
2009-04-01 14:50:00,141.625,141.66,141.59,141.645,157200000.0
2009-04-01 14:51:00,141.655,141.7,141.62,141.7,80800000.0
2009-04-01 14:52:00,141.7,141.81,141.635,141.8,229300000.0
2009-04-01 14:53:00,141.8,141.82,141.725,141.79,174600000.0
2009-04-01 14:54:00,141.795,141.805,141.755,141.795,85600000.0
2009-04-01 14:55:00,141.795,141.795,141.71,141.745,93800000.0
2009-04-01 14:56:00,141.755,141.775,141.74,141.74,141600000.0
2009-04-01 14:57:00,141.76,141.77,141.685,141.695,187800000.0
2009-04-01 14:58:00,141.695,141.695,141.61,141.64,207800000.0
2009-04-01 14:59:00,141.64,141.685,141.635,141.675,137400000.0
2009-04-01 15:00:00,141.67,141.705,141.63,141.685,279000000.0
2009-04-01 15:01:00,141.685,141.69,141.57,141.57,131300000.0
2009-04-01 15:02:00,141.575,141.605,141.505,141.575,246000000.0
2009-04-01 15:03:00,141.585,141.585,141.52,141.55,301600000.0
2009-04-01 15:04:00,141.555,141.72,141.555,141.705,270700000.0
2009-04-01 15:05:00,141.715,141.715,141.56,141.58,219400000.0
2009-04-01 15:06:00,141.58,141.645,141.57,141.57,254600000.0
2009-04-01 15:07:00,141.565,141.565,141.49,141.495,272200000.0
2009-04-01 15:08:00,141.5,141.615,141.49,141.575,191600000.0
2009-04-01 15:09:00,141.575,141.575,141.505,141.52,126600000.0
2009-04-01 15:10:00,141.515,141.56,141.495,141.55,163200000.0
2009-04-01 15:11:00,141.535,141.56,141.52,141.545,204200000.0
2009-04-01 15:12:00,141.545,141.57,141.475,141.475,220600000.0
2009-04-01 15:13:00,141.475,141.525,141.45,141.515,137400000.0
2009-04-01 15:14:00,141.52,141.56,141.48,141.485,122000000.0
2009-04-01 15:15:00,141.49,141.5,141.445,141.46,212800000.0
2009-04-01 15:16:00,141.475,141.49,141.425,141.43,233400000.0
2009-04-01 15:17:00,141.43,141.44,141.395,141.44,201800000.0
2009-04-01 15:18:00,141.44,141.51,141.42,141.485,201600000.0
2009-04-01 15:19:00,141.485,141.61,141.485,141.585,285800000.0
2009-04-01 15:20:00,141.575,141.585,141.475,141.49,235400000.0
2009-04-01 15:21:00,141.49,141.585,141.49,141.575,134400000.0
2009-04-01 15:22:00,141.58,141.585,141.52,141.52,105400000.0
2009-04-01 15:23:00,141.51,141.535,141.455,141.52,154000000.0
2009-04-01 15:24:00,141.515,141.52,141.46,141.46,177000000.0
2009-04-01 15:25:00,141.47,141.565,141.465,141.55,237000000.0
2009-04-01 15:26:00,141.555,141.555,141.51,141.54,103400000.0
2009-04-01 15:27:00,141.535,141.565,141.51,141.515,197400000.0
2009-04-01 15:28:00,141.515,141.515,141.48,141.49,126600000.0
2009-04-01 15:29:00,141.5,141.515,141.43,141.44,264600000.0
2009-04-01 15:30:00,141.44,141.46,141.415,141.435,187200000.0
2009-04-01 15:31:00,141.45,141.455,141.395,141.41,349600000.0
2009-04-01 15:32:00,141.405,141.42,141.385,141.4,154000000.0
2009-04-01 15:33:00,141.4,141.41,141.365,141.365,279300000.0
2009-04-01 15:34:00,141.375,141.44,141.325,141.4,355000000.0
2009-04-01 15:35:00,141.4,141.44,141.38,141.425,227600000.0
2009-04-01 15:36:00,141.415,141.425,141.37,141.42,289600000.0
2009-04-01 15:37:00,141.43,141.49,141.395,141.42,309400000.0
2009-04-01 15:38:00,141.425,141.5,141.42,141.46,101000000.0
2009-04-01 15:39:00,141.46,141.545,141.455,141.48,238200000.0
2009-04-01 15:40:00,141.48,141.48,141.415,141.475,382000000.0
2009-04-01 15:41:00,141.475,141.535,141.46,141.49,261800000.0
2009-04-01 15:42:00,141.505,141.57,141.505,141.57,253200000.0
2009-04-01 15:43:00,141.575,141.59,141.52,141.525,211600000.0
2009-04-01 15:44:00,141.53,141.705,141.515,141.675,289200000.0
2009-04-01 15:45:00,141.67,141.675,141.575,141.64,407200000.0
2009-04-01 15:46:00,141.64,141.67,141.61,141.625,256200000.0
2009-04-01 15:47:00,141.625,141.63,141.54,141.555,239400000.0
2009-04-01 15:48:00,141.565,141.575,141.415,141.44,282400000.0
2009-04-01 15:49:00,141.44,141.445,141.34,141.39,533999999.0
2009-04-01 15:50:00,141.39,141.41,141.38,141.395,146000000.0
2009-04-01 15:51:00,141.395,141.405,141.34,141.38,203199999.0
2009-04-01 15:52:00,141.375,141.41,141.36,141.39,102800000.0
2009-04-01 15:53:00,141.38,141.41,141.355,141.365,519200000.0
2009-04-01 15:54:00,141.365,141.395,141.355,141.375,502400004.0
2009-04-01 15:55:00,141.375,141.4,141.32,141.395,294600000.0
2009-04-01 15:56:00,141.39,141.465,141.38,141.39,217800000.0
2009-04-01 15:57:00,141.38,141.41,141.355,141.365,203600000.0
2009-04-01 15:58:00,141.335,141.47,141.305,141.465,185000000.0
2009-04-01 15:59:00,141.46,141.485,141.415,141.435,497600000.0
2009-04-01 16:00:00,141.43,141.78,141.42,141.71,391600000.0
2009-04-01 16:01:00,141.715,141.835,141.675,141.785,383500000.0
2009-04-01 16:02:00,141.785,141.895,141.725,141.825,249400000.0
2009-04-01 16:03:00,141.825,141.875,141.805,141.84,378600000.0
2009-04-01 16:04:00,141.85,141.98,141.85,141.905,358200000.0
2009-04-01 16:05:00,141.9,141.905,141.82,141.82,558500000.0
2009-04-01 16:06:00,141.83,141.85,141.72,141.725,537600000.0
2009-04-01 16:07:00,141.735,141.855,141.73,141.815,507000000.0
2009-04-01 16:08:00,141.82,141.895,141.82,141.865,328400000.0
2009-04-01 16:09:00,141.86,141.955,141.855,141.955,456800000.0
2009-04-01 16:10:00,141.945,141.995,141.925,141.925,404200000.0
2009-04-01 16:11:00,141.925,141.975,141.925,141.945,359200000.0
2009-04-01 16:12:00,141.94,141.965,141.895,141.895,328600000.0
2009-04-01 16:13:00,141.895,141.975,141.875,141.965,533200000.0
2009-04-01 16:14:00,141.965,142.02,141.95,141.96,290800000.0
2009-04-01 16:15:00,141.96,141.975,141.9,141.93,350600000.0
2009-04-01 16:16:00,141.935,142.04,141.9,142.01,263600000.0
2009-04-01 16:17:00,142.005,142.06,142.0,142.055,208200000.0
2009-04-01 16:18:00,142.05,142.095,142.015,142.09,241800000.0
2009-04-01 16:19:00,142.09,142.11,142.075,142.105,236800000.0
2009-04-01 16:20:00,142.11,142.145,142.08,142.145,294800000.0
2009-04-01 16:21:00,142.14,142.17,142.115,142.145,363600000.0
2009-04-01 16:22:00,142.13,142.175,142.12,142.145,214200000.0
2009-04-01 16:23:00,142.155,142.2,142.155,142.19,237000000.0
2009-04-01 16:24:00,142.19,142.26,142.16,142.17,421600002.0
2009-04-01 16:25:00,142.165,142.165,142.0,142.015,260600000.0
2009-04-01 16:26:00,142.015,142.075,141.985,142.075,396600000.0
2009-04-01 16:27:00,142.045,142.12,142.02,142.035,460800000.0
2009-04-01 16:28:00,142.045,142.09,142.015,142.09,224400000.0
2009-04-01 16:29:00,142.09,142.16,142.075,142.125,247400000.0
2009-04-01 16:30:00,142.125,142.16,142.085,142.1,183200000.0
2009-04-01 16:31:00,142.095,142.105,142.015,142.025,218600000.0
2009-04-01 16:32:00,142.02,142.09,141.98,142.06,413300000.0
2009-04-01 16:33:00,142.06,142.065,142.005,142.025,228600000.0
2009-04-01 16:34:00,142.025,142.05,141.99,142.005,183200000.0
2009-04-01 16:35:00,142.005,142.075,141.995,142.055,299000000.0
2009-04-01 16:36:00,142.075,142.19,142.07,142.16,335200000.0
2009-04-01 16:37:00,142.16,142.25,142.13,142.245,393800000.0
2009-04-01 16:38:00,142.245,142.345,142.205,142.345,562400000.0
2009-04-01 16:39:00,142.345,142.345,142.285,142.295,476600003.0
2009-04-01 16:40:00,142.285,142.36,142.285,142.335,417400002.0
2009-04-01 16:41:00,142.34,142.37,142.285,142.3,428000002.0
2009-04-01 16:42:00,142.31,142.31,142.225,142.24,395000000.0
2009-04-01 16:43:00,142.24,142.26,142.145,142.165,480800002.0
2009-04-01 16:44:00,142.165,142.25,142.165,142.22,334200000.0
2009-04-01 16:45:00,142.215,142.275,142.205,142.235,507000001.0
2009-04-01 16:46:00,142.235,142.295,142.205,142.29,409200000.0
2009-04-01 16:47:00,142.295,142.3,142.155,142.195,544800000.0
2009-04-01 16:48:00,142.205,142.23,142.135,142.15,539499999.0
2009-04-01 16:49:00,142.16,142.215,142.15,142.21,434400000.0
2009-04-01 16:50:00,142.21,142.21,142.12,142.13,396000000.0
2009-04-01 16:51:00,142.125,142.265,142.12,142.255,464200000.0
2009-04-01 16:52:00,142.255,142.33,142.23,142.325,541400000.0
2009-04-01 16:53:00,142.305,142.31,142.125,142.19,346600000.0
2009-04-01 16:54:00,142.185,142.255,142.185,142.195,371600000.0
2009-04-01 16:55:00,142.2,142.3,142.19,142.2,396600000.0
2009-04-01 16:56:00,142.2,142.265,142.2,142.21,296600000.0
2009-04-01 16:57:00,142.21,142.24,142.185,142.19,217400000.0
2009-04-01 16:58:00,142.195,142.215,142.145,142.19,268400000.0
2009-04-01 16:59:00,142.185,142.23,142.085,142.095,383200000.0
2009-04-01 17:00:00,142.09,142.125,142.075,142.1,278600000.0
2009-04-01 17:01:00,142.105,142.165,142.1,142.13,159200000.0
2009-04-01 17:02:00,142.13,142.26,142.125,142.24,234000000.0
2009-04-01 17:03:00,142.25,142.32,142.235,142.26,267600000.0
2009-04-01 17:04:00,142.26,142.305,142.19,142.19,263600000.0
2009-04-01 17:05:00,142.195,142.21,142.135,142.16,315400000.0
2009-04-01 17:06:00,142.155,142.235,142.15,142.22,362000000.0
2009-04-01 17:07:00,142.205,142.23,142.185,142.2,287600000.0
2009-04-01 17:08:00,142.205,142.235,142.12,142.135,144200000.0
2009-04-01 17:09:00,142.14,142.17,142.11,142.125,360600000.0
2009-04-01 17:10:00,142.13,142.18,142.115,142.18,270000000.0
2009-04-01 17:11:00,142.185,142.23,142.155,142.21,200000000.0
2009-04-01 17:12:00,142.215,142.245,142.205,142.21,64400000.0
2009-04-01 17:13:00,142.205,142.22,142.135,142.14,103800000.0
2009-04-01 17:14:00,142.14,142.14,142.075,142.09,142600000.0
2009-04-01 17:15:00,142.095,142.175,142.095,142.14,298600000.0
2009-04-01 17:16:00,142.135,142.145,142.095,142.145,358400000.0
2009-04-01 17:17:00,142.145,142.32,142.09,142.305,240600000.0
2009-04-01 17:18:00,142.31,142.35,142.285,142.3,264000000.0
2009-04-01 17:19:00,142.3,142.32,142.245,142.255,94200000.0
2009-04-01 17:20:00,142.25,142.33,142.245,142.305,156000000.0
2009-04-01 17:21:00,142.3,142.305,142.26,142.29,127200000.0
2009-04-01 17:22:00,142.295,142.305,142.26,142.28,188000000.0
2009-04-01 17:23:00,142.28,142.31,142.21,142.31,184800000.0
2009-04-01 17:24:00,142.315,142.325,142.235,142.29,236400000.0
2009-04-01 17:25:00,142.285,142.295,142.235,142.235,211600000.0
2009-04-01 17:26:00,142.23,142.245,142.195,142.21,168200000.0
2009-04-01 17:27:00,142.215,142.245,142.205,142.245,232800000.0
2009-04-01 17:28:00,142.24,142.27,142.22,142.26,185000000.0
2009-04-01 17:29:00,142.255,142.275,142.235,142.255,120800000.0
2009-04-01 17:30:00,142.255,142.345,142.255,142.29,139200000.0
2009-04-01 17:31:00,142.3,142.355,142.245,142.34,230200000.0
2009-04-01 17:32:00,142.34,142.395,142.335,142.395,180000000.0
2009-04-01 17:33:00,142.39,142.47,142.38,142.455,245000000.0
2009-04-01 17:34:00,142.445,142.45,142.355,142.37,228600000.0
2009-04-01 17:35:00,142.365,142.4,142.355,142.385,175800000.0
2009-04-01 17:36:00,142.38,142.39,142.3,142.335,345400000.0
2009-04-01 17:37:00,142.335,142.335,142.315,142.315,148600000.0
2009-04-01 17:38:00,142.31,142.44,142.285,142.415,274800000.0
2009-04-01 17:39:00,142.415,142.445,142.4,142.44,217000000.0
2009-04-01 17:40:00,142.44,142.48,142.43,142.44,297200000.0
2009-04-01 17:41:00,142.44,142.505,142.435,142.495,207200000.0
2009-04-01 17:42:00,142.49,142.525,142.465,142.465,110800000.0
2009-04-01 17:43:00,142.465,142.475,142.375,142.38,147400000.0
2009-04-01 17:44:00,142.38,142.395,142.33,142.345,140800000.0
2009-04-01 17:45:00,142.345,142.39,142.325,142.385,130200000.0
2009-04-01 17:46:00,142.38,142.425,142.35,142.36,177600000.0
2009-04-01 17:47:00,142.36,142.36,142.255,142.32,402200000.0
2009-04-01 17:48:00,142.315,142.36,142.25,142.265,496000000.0
2009-04-01 17:49:00,142.255,142.26,142.195,142.235,270600000.0
2009-04-01 17:50:00,142.25,142.34,142.25,142.33,251200000.0
2009-04-01 17:51:00,142.32,142.34,142.26,142.275,207200000.0
2009-04-01 17:52:00,142.27,142.35,142.27,142.35,213200000.0
2009-04-01 17:53:00,142.35,142.355,142.3,142.325,208000000.0
2009-04-01 17:54:00,142.32,142.325,142.225,142.23,151600000.0
2009-04-01 17:55:00,142.235,142.355,142.235,142.345,164600000.0
2009-04-01 17:56:00,142.345,142.43,142.34,142.385,253400000.0
2009-04-01 17:57:00,142.375,142.4,142.31,142.395,400400000.0
2009-04-01 17:58:00,142.405,142.465,142.405,142.425,258200000.0
2009-04-01 17:59:00,142.43,142.49,142.39,142.49,161200000.0
2009-04-01 18:00:00,142.485,142.58,142.485,142.565,191800000.0
2009-04-01 18:01:00,142.58,142.58,142.455,142.475,169000000.0
2009-04-01 18:02:00,142.475,142.535,142.475,142.535,184400000.0
2009-04-01 18:03:00,142.545,142.635,142.54,142.625,219800000.0
2009-04-01 18:04:00,142.605,142.65,142.605,142.64,126800000.0
2009-04-01 18:05:00,142.625,142.65,142.58,142.585,211000000.0
2009-04-01 18:06:00,142.595,142.595,142.505,142.515,220000000.0
2009-04-01 18:07:00,142.525,142.525,142.495,142.51,212200000.0
2009-04-01 18:08:00,142.515,142.525,142.505,142.515,154600000.0
2009-04-01 18:09:00,142.515,142.605,142.515,142.59,206400000.0
2009-04-01 18:10:00,142.59,142.62,142.575,142.575,134800000.0
2009-04-01 18:11:00,142.57,142.615,142.545,142.575,301000000.0
2009-04-01 18:12:00,142.58,142.585,142.52,142.535,146200000.0
2009-04-01 18:13:00,142.545,142.57,142.54,142.545,201200000.0
2009-04-01 18:14:00,142.545,142.56,142.545,142.56,77600000.0
2009-04-01 18:15:00,142.555,142.615,142.55,142.615,170200000.0
2009-04-01 18:16:00,142.61,142.61,142.55,142.58,209800000.0
2009-04-01 18:17:00,142.575,142.585,142.545,142.575,190800000.0
2009-04-01 18:18:00,142.575,142.6,142.57,142.58,44200000.0
2009-04-01 18:19:00,142.575,142.585,142.55,142.555,119200000.0
2009-04-01 18:20:00,142.55,142.555,142.525,142.535,115400000.0
2009-04-01 18:21:00,142.53,142.55,142.525,142.535,146600000.0
2009-04-01 18:22:00,142.535,142.62,142.53,142.59,174200000.0
2009-04-01 18:23:00,142.6,142.6,142.555,142.565,39600000.0
2009-04-01 18:24:00,142.565,142.575,142.48,142.485,77800000.0
2009-04-01 18:25:00,142.49,142.51,142.485,142.505,60400000.0
2009-04-01 18:26:00,142.495,142.505,142.485,142.495,89400000.0
2009-04-01 18:27:00,142.495,142.5,142.485,142.49,61200000.0
2009-04-01 18:28:00,142.49,142.49,142.425,142.435,70000000.0
2009-04-01 18:29:00,142.435,142.475,142.43,142.475,36800000.0
2009-04-01 18:30:00,142.475,142.49,142.455,142.47,75200000.0
2009-04-01 18:31:00,142.48,142.49,142.425,142.425,137200000.0
2009-04-01 18:32:00,142.435,142.49,142.435,142.475,84600000.0
2009-04-01 18:33:00,142.475,142.49,142.435,142.48,181800000.0
2009-04-01 18:34:00,142.48,142.48,142.435,142.44,165000000.0
2009-04-01 18:35:00,142.445,142.445,142.385,142.41,146200000.0
2009-04-01 18:36:00,142.415,142.415,142.37,142.395,31600000.0
2009-04-01 18:37:00,142.395,142.4,142.37,142.375,54600000.0
2009-04-01 18:38:00,142.385,142.405,142.375,142.395,77000000.0
2009-04-01 18:39:00,142.4,142.42,142.38,142.405,120200000.0
2009-04-01 18:40:00,142.405,142.44,142.405,142.435,87600000.0
2009-04-01 18:41:00,142.425,142.435,142.365,142.375,39800000.0
2009-04-01 18:42:00,142.375,142.375,142.355,142.37,47400000.0
2009-04-01 18:43:00,142.375,142.395,142.37,142.39,40400000.0
2009-04-01 18:44:00,142.375,142.395,142.345,142.355,89600000.0
2009-04-01 18:45:00,142.325,142.33,142.205,142.21,193200000.0
2009-04-01 18:46:00,142.22,142.245,142.195,142.205,119000000.0
2009-04-01 18:47:00,142.215,142.22,142.17,142.205,209800000.0
2009-04-01 18:48:00,142.205,142.22,142.185,142.21,49600000.0
2009-04-01 18:49:00,142.23,142.28,142.23,142.275,47800000.0
2009-04-01 18:50:00,142.275,142.275,142.235,142.24,48800000.0
2009-04-01 18:51:00,142.24,142.25,142.18,142.18,72400000.0
2009-04-01 18:52:00,142.19,142.205,142.135,142.145,91800000.0
2009-04-01 18:53:00,142.145,142.155,142.075,142.075,106000000.0
2009-04-01 18:54:00,142.08,142.135,142.075,142.13,207800000.0
2009-04-01 18:55:00,142.14,142.155,142.09,142.1,137800000.0
2009-04-01 18:56:00,142.1,142.1,141.94,141.94,132000000.0
2009-04-01 18:57:00,141.94,141.96,141.87,141.87,157000000.0
2009-04-01 18:58:00,141.86,141.86,141.74,141.815,127600000.0
2009-04-01 18:59:00,141.815,141.815,141.73,141.78,111400000.0
2009-04-01 19:00:00,141.785,141.85,141.775,141.845,245400000.0
2009-04-01 19:01:00,141.85,141.885,141.84,141.85,106800000.0
2009-04-01 19:02:00,141.85,141.93,141.85,141.91,92800000.0
2009-04-01 19:03:00,141.91,141.99,141.895,141.985,118000000.0
2009-04-01 19:04:00,141.98,141.985,141.97,141.98,51600000.0
2009-04-01 19:05:00,141.985,141.985,141.96,141.975,79600000.0
2009-04-01 19:06:00,141.97,141.98,141.945,141.96,95800000.0
2009-04-01 19:07:00,141.96,141.975,141.955,141.96,54800000.0
2009-04-01 19:08:00,141.96,141.96,141.935,141.935,155600000.0
2009-04-01 19:09:00,141.935,141.935,141.925,141.93,30600000.0
2009-04-01 19:10:00,141.915,141.925,141.915,141.915,84600000.0
2009-04-01 19:11:00,141.93,141.93,141.905,141.925,71200000.0
2009-04-01 19:12:00,141.935,141.955,141.905,141.915,110800000.0
2009-04-01 19:13:00,141.905,141.945,141.9,141.945,77800000.0
2009-04-01 19:14:00,141.945,141.945,141.93,141.94,40400000.0
2009-04-01 19:15:00,141.94,142.02,141.94,142.02,74800000.0
2009-04-01 19:16:00,142.015,142.02,142.005,142.015,90400000.0
2009-04-01 19:17:00,142.035,142.07,142.02,142.065,96400000.0
2009-04-01 19:18:00,142.075,142.105,142.045,142.095,162600000.0
2009-04-01 19:19:00,142.095,142.105,142.075,142.105,70200000.0
2009-04-01 19:20:00,142.105,142.11,142.085,142.09,83800000.0
2009-04-01 19:21:00,142.125,142.205,142.125,142.205,118600000.0
2009-04-01 19:22:00,142.195,142.22,142.145,142.18,96200000.0
2009-04-01 19:23:00,142.18,142.25,142.135,142.235,121600000.0
2009-04-01 19:24:00,142.225,142.225,142.125,142.17,92800000.0
2009-04-01 19:25:00,142.165,142.165,142.13,142.14,51600000.0
2009-04-01 19:26:00,142.15,142.17,142.135,142.15,77200000.0
2009-04-01 19:27:00,142.16,142.17,142.14,142.14,36600000.0
2009-04-01 19:28:00,142.15,142.16,142.145,142.15,23200000.0
2009-04-01 19:29:00,142.15,142.18,142.145,142.18,87600000.0
2009-04-01 19:30:00,142.175,142.185,142.135,142.155,100400000.0
2009-04-01 19:31:00,142.155,142.19,142.125,142.13,66400000.0
2009-04-01 19:32:00,142.135,142.16,142.135,142.16,73200000.0
2009-04-01 19:33:00,142.165,142.17,142.145,142.15,133200000.0
2009-04-01 19:34:00,142.155,142.18,142.145,142.16,65000000.0
2009-04-01 19:35:00,142.16,142.19,142.15,142.175,77400000.0
2009-04-01 19:36:00,142.18,142.21,142.17,142.195,117800000.0
2009-04-01 19:37:00,142.195,142.22,142.185,142.22,102800000.0
2009-04-01 19:38:00,142.215,142.26,142.215,142.25,47400000.0
2009-04-01 19:39:00,142.245,142.245,142.205,142.205,31400000.0
2009-04-01 19:40:00,142.21,142.21,142.145,142.18,103600000.0
2009-04-01 19:41:00,142.19,142.19,142.14,142.145,58000000.0
2009-04-01 19:42:00,142.145,142.16,142.14,142.15,57000000.0
2009-04-01 19:43:00,142.155,142.175,142.105,142.115,214400000.0
2009-04-01 19:44:00,142.115,142.16,142.115,142.145,101400000.0
2009-04-01 19:45:00,142.145,142.18,142.14,142.155,71600000.0
2009-04-01 19:46:00,142.16,142.165,142.135,142.16,234600000.0
2009-04-01 19:47:00,142.17,142.17,142.14,142.17,126200000.0
2009-04-01 19:48:00,142.17,142.175,142.105,142.12,156000000.0
2009-04-01 19:49:00,142.115,142.155,142.115,142.145,45800000.0
2009-04-01 19:50:00,142.145,142.145,142.03,142.03,59000000.0
2009-04-01 19:51:00,142.035,142.09,142.035,142.085,60000000.0
2009-04-01 19:52:00,142.09,142.145,142.085,142.135,87200000.0
2009-04-01 19:53:00,142.15,142.175,142.145,142.155,79000000.0
2009-04-01 19:54:00,142.15,142.165,142.11,142.145,146000000.0
2009-04-01 19:55:00,142.14,142.175,142.13,142.155,88600000.0
2009-04-01 19:56:00,142.155,142.155,142.085,142.12,175200000.0
2009-04-01 19:57:00,142.11,142.11,142.085,142.085,49800000.0
2009-04-01 19:58:00,142.095,142.115,142.045,142.055,109600000.0
2009-04-01 19:59:00,142.06,142.16,142.06,142.16,242600000.0
2009-04-01 20:00:00,142.16,142.16,142.12,142.13,88200000.0
2009-04-01 20:01:00,142.135,142.195,142.13,142.165,68200000.0
2009-04-01 20:02:00,142.165,142.23,142.16,142.23,106600000.0
2009-04-01 20:03:00,142.23,142.245,142.21,142.225,31600000.0
2009-04-01 20:04:00,142.24,142.245,142.235,142.245,13000000.0
2009-04-01 20:05:00,142.25,142.25,142.215,142.215,41200000.0
2009-04-01 20:06:00,142.255,142.315,142.255,142.285,106800000.0
2009-04-01 20:07:00,142.29,142.36,142.285,142.34,110200000.0
2009-04-01 20:08:00,142.34,142.38,142.34,142.355,63600000.0
2009-04-01 20:09:00,142.35,142.36,142.29,142.335,142600000.0
2009-04-01 20:10:00,142.335,142.335,142.255,142.255,85400000.0
2009-04-01 20:11:00,142.255,142.27,142.24,142.245,90600000.0
2009-04-01 20:12:00,142.245,142.245,142.22,142.24,264400000.0
2009-04-01 20:13:00,142.24,142.25,142.24,142.25,46800000.0
2009-04-01 20:14:00,142.25,142.26,142.2,142.205,55600000.0
2009-04-01 20:15:00,142.215,142.235,142.2,142.22,97600000.0
2009-04-01 20:16:00,142.225,142.265,142.2,142.22,146000000.0
2009-04-01 20:17:00,142.225,142.245,142.215,142.225,51200000.0
2009-04-01 20:18:00,142.225,142.235,142.22,142.225,105800000.0
2009-04-01 20:19:00,142.23,142.23,142.18,142.18,54800000.0
2009-04-01 20:20:00,142.18,142.19,142.175,142.175,63600000.0
2009-04-01 20:21:00,142.18,142.195,142.115,142.125,71400000.0
2009-04-01 20:22:00,142.14,142.215,142.13,142.215,110600000.0
2009-04-01 20:23:00,142.215,142.275,142.205,142.255,166200000.0
2009-04-01 20:24:00,142.27,142.275,142.245,142.245,64400000.0
2009-04-01 20:25:00,142.235,142.24,142.225,142.235,44000000.0
2009-04-01 20:26:00,142.23,142.255,142.23,142.25,54400000.0
2009-04-01 20:27:00,142.25,142.27,142.245,142.265,48800000.0
2009-04-01 20:28:00,142.26,142.285,142.255,142.275,165600000.0
2009-04-01 20:29:00,142.285,142.31,142.275,142.31,56200000.0
2009-04-01 20:30:00,142.31,142.335,142.295,142.33,135000000.0
2009-04-01 20:31:00,142.345,142.37,142.315,142.34,124000000.0
2009-04-01 20:32:00,142.34,142.37,142.325,142.365,153000000.0
2009-04-01 20:33:00,142.365,142.4,142.355,142.36,74400000.0
2009-04-01 20:34:00,142.36,142.425,142.36,142.395,157200000.0
2009-04-01 20:35:00,142.4,142.43,142.4,142.41,113600000.0
2009-04-01 20:36:00,142.42,142.44,142.405,142.44,73600000.0
2009-04-01 20:37:00,142.45,142.475,142.42,142.42,47200000.0
2009-04-01 20:38:00,142.425,142.46,142.415,142.43,59000000.0
2009-04-01 20:39:00,142.445,142.465,142.435,142.455,113000000.0
2009-04-01 20:40:00,142.445,142.45,142.415,142.415,68200000.0
2009-04-01 20:41:00,142.395,142.4,142.34,142.365,78600000.0
2009-04-01 20:42:00,142.365,142.375,142.33,142.33,33800000.0
2009-04-01 20:43:00,142.325,142.365,142.31,142.335,51400000.0
2009-04-01 20:44:00,142.34,142.34,142.31,142.31,137000000.0
2009-04-01 20:45:00,142.315,142.32,142.27,142.305,54000000.0
2009-04-01 20:46:00,142.305,142.305,142.23,142.245,39800000.0
2009-04-01 20:47:00,142.24,142.255,142.23,142.245,107200000.0
2009-04-01 20:48:00,142.24,142.275,142.24,142.25,44000000.0
2009-04-01 20:49:00,142.25,142.395,142.24,142.395,160400000.0
2009-04-01 20:50:00,142.36,142.41,142.36,142.41,71400000.0
2009-04-01 20:51:00,142.415,142.49,142.415,142.475,146000000.0
2009-04-01 20:52:00,142.48,142.525,142.46,142.48,160000000.0
2009-04-01 20:53:00,142.49,142.555,142.49,142.54,90600000.0
2009-04-01 20:54:00,142.55,142.55,142.49,142.525,54800000.0
2009-04-01 20:55:00,142.525,142.535,142.515,142.525,35400000.0
2009-04-01 20:56:00,142.525,142.54,142.51,142.515,31600000.0
2009-04-01 20:57:00,142.52,142.545,142.495,142.51,61800000.0
2009-04-01 20:58:00,142.51,142.51,142.475,142.495,30600000.0
2009-04-01 20:59:00,142.495,142.515,142.455,142.515,201200000.0
2009-04-01 21:00:00,142.51,142.535,142.465,142.53,144000000.0
2009-04-01 21:01:00,142.53,142.535,142.46,142.465,162400000.0
2009-04-01 21:02:00,142.47,142.47,142.405,142.425,145800000.0
2009-04-01 21:03:00,142.425,142.44,142.4,142.43,71800000.0
2009-04-01 21:04:00,142.43,142.445,142.39,142.435,149000000.0
2009-04-01 21:05:00,142.44,142.45,142.43,142.445,34200000.0
2009-04-01 21:06:00,142.44,142.455,142.41,142.41,34200000.0
2009-04-01 21:07:00,142.405,142.405,142.355,142.355,84600000.0
2009-04-01 21:08:00,142.365,142.395,142.345,142.385,114000000.0
2009-04-01 21:09:00,142.385,142.43,142.36,142.415,106800000.0
2009-04-01 21:10:00,142.41,142.42,142.355,142.37,57600000.0
2009-04-01 21:11:00,142.35,142.38,142.34,142.365,71600000.0
2009-04-01 21:12:00,142.37,142.42,142.36,142.42,69200000.0
2009-04-01 21:13:00,142.42,142.445,142.385,142.405,81000000.0
2009-04-01 21:14:00,142.405,142.465,142.355,142.355,137800000.0
2009-04-01 21:15:00,142.36,142.37,142.295,142.34,82800000.0
2009-04-01 21:16:00,142.335,142.38,142.325,142.345,57800000.0
2009-04-01 21:17:00,142.345,142.395,142.345,142.395,24800000.0
2009-04-01 21:18:00,142.4,142.41,142.385,142.4,10000000.0
2009-04-01 21:19:00,142.425,142.5,142.38,142.45,84200000.0
2009-04-01 21:20:00,142.44,142.44,142.42,142.435,82200000.0
2009-04-01 21:21:00,142.44,142.44,142.42,142.425,59400000.0
2009-04-01 21:22:00,142.42,142.445,142.38,142.395,144400000.0
2009-04-01 21:23:00,142.4,142.415,142.355,142.37,111600000.0
2009-04-01 21:24:00,142.365,142.4,142.36,142.38,116200000.0
2009-04-01 21:25:00,142.375,142.39,142.375,142.39,73000000.0
2009-04-01 21:26:00,142.39,142.45,142.39,142.435,83200000.0
2009-04-01 21:27:00,142.435,142.45,142.405,142.405,94200000.0
2009-04-01 21:28:00,142.405,142.42,142.4,142.4,28000000.0
2009-04-01 21:29:00,142.405,142.465,142.405,142.465,67600000.0
2009-04-01 21:30:00,142.465,142.49,142.465,142.48,25000000.0
2009-04-01 21:31:00,142.485,142.52,142.475,142.48,136600000.0
2009-04-01 21:32:00,142.48,142.51,142.48,142.495,65600000.0
2009-04-01 21:33:00,142.485,142.53,142.485,142.52,59400000.0
2009-04-01 21:34:00,142.515,142.57,142.515,142.565,196400000.0
2009-04-01 21:35:00,142.565,142.615,142.545,142.59,230200000.0
2009-04-01 21:36:00,142.59,142.63,142.58,142.63,181800000.0
2009-04-01 21:37:00,142.62,142.63,142.615,142.62,77000000.0
2009-04-01 21:38:00,142.62,142.62,142.6,142.6,35400000.0
2009-04-01 21:39:00,142.6,142.61,142.595,142.61,16000000.0
2009-04-01 21:40:00,142.61,142.625,142.56,142.58,201800000.0
2009-04-01 21:41:00,142.575,142.605,142.575,142.605,88400000.0
2009-04-01 21:42:00,142.605,142.605,142.575,142.575,61600000.0
2009-04-01 21:43:00,142.575,142.595,142.575,142.585,171600000.0
2009-04-01 21:44:00,142.575,142.625,142.55,142.58,143400000.0
2009-04-01 21:45:00,142.58,142.58,142.56,142.565,96400000.0
2009-04-01 21:46:00,142.565,142.565,142.54,142.56,57600000.0
2009-04-01 21:47:00,142.56,142.625,142.545,142.615,90200000.0
2009-04-01 21:48:00,142.615,142.65,142.59,142.65,88400000.0
2009-04-01 21:49:00,142.645,142.645,142.575,142.58,111000000.0
2009-04-01 21:50:00,142.58,142.59,142.565,142.575,77000000.0
2009-04-01 21:51:00,142.575,142.58,142.54,142.54,91800000.0
2009-04-01 21:52:00,142.555,142.555,142.515,142.555,60800000.0
2009-04-01 21:53:00,142.57,142.57,142.525,142.53,87200000.0
2009-04-01 21:54:00,142.53,142.53,142.48,142.5,86600000.0
2009-04-01 21:55:00,142.495,142.5,142.395,142.405,117400000.0
2009-04-01 21:56:00,142.395,142.425,142.38,142.425,86800000.0
2009-04-01 21:57:00,142.43,142.45,142.415,142.425,90400000.0
2009-04-01 21:58:00,142.425,142.46,142.41,142.46,92800000.0
2009-04-01 21:59:00,142.46,142.465,142.41,142.45,30600000.0
2009-04-01 22:00:00,142.45,142.45,142.405,142.405,37800000.0
2009-04-01 22:01:00,142.405,142.415,142.405,142.41,12600000.0
2009-04-01 22:02:00,142.42,142.43,142.4,142.41,17400000.0
2009-04-01 22:03:00,142.415,142.445,142.415,142.435,70600000.0
2009-04-01 22:04:00,142.435,142.465,142.435,142.46,43800000.0
2009-04-01 22:05:00,142.435,142.46,142.38,142.45,56200000.0
2009-04-01 22:06:00,142.44,142.46,142.44,142.44,37400000.0
2009-04-01 22:07:00,142.445,142.465,142.44,142.465,33000000.0
2009-04-01 22:08:00,142.465,142.465,142.45,142.465,23000000.0
2009-04-01 22:09:00,142.46,142.495,142.455,142.485,33400000.0
2009-04-01 22:10:00,142.485,142.485,142.465,142.47,23200000.0
2009-04-01 22:11:00,142.47,142.47,142.465,142.47,48200000.0
2009-04-01 22:12:00,142.47,142.5,142.47,142.475,59400000.0
2009-04-01 22:13:00,142.475,142.49,142.465,142.465,51600000.0
2009-04-01 22:14:00,142.475,142.475,142.45,142.45,28600000.0
2009-04-01 22:15:00,142.46,142.46,142.445,142.46,47000000.0
2009-04-01 22:16:00,142.46,142.475,142.46,142.465,20800000.0
2009-04-01 22:17:00,142.47,142.47,142.46,142.46,3000000.0
2009-04-01 22:18:00,142.465,142.52,142.465,142.495,37200000.0
2009-04-01 22:19:00,142.455,142.485,142.455,142.48,19200000.0
2009-04-01 22:20:00,142.47,142.48,142.42,142.425,42400000.0
2009-04-01 22:21:00,142.42,142.44,142.4,142.4,53000000.0
2009-04-01 22:22:00,142.395,142.4,142.36,142.365,100400000.0
2009-04-01 22:23:00,142.375,142.38,142.34,142.375,58600000.0
2009-04-01 22:24:00,142.37,142.37,142.355,142.365,11000000.0
2009-04-01 22:25:00,142.36,142.41,142.36,142.385,29000000.0
2009-04-01 22:26:00,142.39,142.39,142.34,142.345,19600000.0
2009-04-01 22:27:00,142.35,142.41,142.33,142.345,59800000.0
2009-04-01 22:28:00,142.35,142.385,142.35,142.38,16600000.0
2009-04-01 22:29:00,142.375,142.4,142.345,142.39,49600000.0
2009-04-01 22:30:00,142.395,142.4,142.235,142.26,46000000.0
2009-04-01 22:31:00,142.22,142.375,142.22,142.285,84800000.0
2009-04-01 22:32:00,142.27,142.275,142.25,142.255,18200000.0
2009-04-01 22:33:00,142.26,142.265,142.22,142.265,19000000.0
2009-04-01 22:34:00,142.265,142.275,142.255,142.275,7000000.0
2009-04-01 22:35:00,142.275,142.275,142.235,142.25,15600000.0
2009-04-01 22:36:00,142.21,142.255,142.21,142.255,18400000.0
2009-04-01 22:37:00,142.25,142.26,142.245,142.25,36600000.0
2009-04-01 22:38:00,142.255,142.265,142.235,142.25,41600000.0
2009-04-01 22:39:00,142.255,142.265,142.22,142.25,39200000.0
2009-04-01 22:40:00,142.255,142.275,142.25,142.26,23000000.0
2009-04-01 22:41:00,142.26,142.305,142.26,142.29,24600000.0
2009-04-01 22:42:00,142.295,142.3,142.29,142.29,14000000.0
2009-04-01 22:43:00,142.285,142.285,142.23,142.23,36800000.0
2009-04-01 22:44:00,142.23,142.235,142.195,142.235,22200000.0
2009-04-01 22:45:00,142.225,142.405,142.225,142.345,124000000.0
2009-04-01 22:46:00,142.33,142.365,142.28,142.36,91600000.0
2009-04-01 22:47:00,142.39,142.415,142.365,142.4,66800000.0
2009-04-01 22:48:00,142.39,142.415,142.38,142.405,15000000.0
2009-04-01 22:49:00,142.42,142.47,142.42,142.47,15000000.0
2009-04-01 22:50:00,142.46,142.48,142.43,142.45,43400000.0
2009-04-01 22:51:00,142.45,142.48,142.42,142.445,29400000.0
2009-04-01 22:52:00,142.455,142.495,142.455,142.495,9000000.0
2009-04-01 22:53:00,142.495,142.565,142.455,142.46,76400000.0
2009-04-01 22:54:00,142.535,142.54,142.51,142.52,13400000.0
2009-04-01 22:55:00,142.52,142.525,142.48,142.505,46800000.0
2009-04-01 22:56:00,142.495,142.52,142.475,142.48,50600000.0
2009-04-01 22:57:00,142.48,142.48,142.445,142.465,40600000.0
2009-04-01 22:58:00,142.465,142.51,142.445,142.485,48600000.0
2009-04-01 22:59:00,142.49,142.525,142.455,142.505,33400000.0
2009-04-01 23:00:00,142.47,142.555,142.46,142.495,163000000.0
2009-04-01 23:01:00,142.495,142.535,142.465,142.485,46200000.0
2009-04-01 23:02:00,142.52,142.63,142.515,142.63,71200000.0
2009-04-01 23:03:00,142.63,142.64,142.565,142.605,74400000.0
2009-04-01 23:04:00,142.62,142.63,142.555,142.58,32000000.0
2009-04-01 23:05:00,142.575,142.595,142.525,142.54,18200000.0
2009-04-01 23:06:00,142.555,142.62,142.53,142.595,37400000.0
2009-04-01 23:07:00,142.6,142.6,142.51,142.55,58200000.0
2009-04-01 23:08:00,142.545,142.59,142.515,142.56,29400000.0
2009-04-01 23:09:00,142.56,142.565,142.51,142.565,45800000.0
2009-04-01 23:10:00,142.58,142.58,142.485,142.485,106600000.0
2009-04-01 23:11:00,142.49,142.52,142.47,142.495,26800000.0
2009-04-01 23:12:00,142.495,142.55,142.48,142.515,71200000.0
2009-04-01 23:13:00,142.52,142.565,142.48,142.565,47600000.0
2009-04-01 23:14:00,142.585,142.62,142.52,142.58,47200000.0
2009-04-01 23:15:00,142.58,142.585,142.5,142.505,44800000.0
2009-04-01 23:16:00,142.525,142.54,142.525,142.54,11000000.0
2009-04-01 23:17:00,142.555,142.555,142.54,142.555,5000000.0
2009-04-01 23:18:00,142.555,142.575,142.54,142.555,12000000.0
2009-04-01 23:19:00,142.54,142.565,142.54,142.555,7000000.0
2009-04-01 23:20:00,142.565,142.565,142.485,142.555,26600000.0
2009-04-01 23:21:00,142.53,142.575,142.53,142.56,13000000.0
2009-04-01 23:22:00,142.56,142.605,142.55,142.605,9200000.0
2009-04-01 23:23:00,142.615,142.625,142.615,142.615,3000000.0
2009-04-01 23:24:00,142.615,142.635,142.595,142.635,30600000.0
2009-04-01 23:25:00,142.58,142.64,142.565,142.565,40800000.0
2009-04-01 23:26:00,142.57,142.62,142.555,142.61,16600000.0
2009-04-01 23:27:00,142.615,142.63,142.6,142.61,13000000.0
2009-04-01 23:28:00,142.6,142.6,142.6,142.6,1000000.0
2009-04-01 23:29:00,142.605,142.615,142.6,142.61,6000000.0
2009-04-01 23:30:00,142.615,142.625,142.605,142.625,17000000.0
2009-04-01 23:31:00,142.615,142.73,142.605,142.73,50200000.0
2009-04-01 23:32:00,142.705,142.755,142.705,142.725,43200000.0
2009-04-01 23:33:00,142.71,142.715,142.665,142.665,22400000.0
2009-04-01 23:34:00,142.665,142.68,142.65,142.675,23600000.0
2009-04-01 23:35:00,142.69,142.71,142.675,142.69,19000000.0
2009-04-01 23:36:00,142.7,142.7,142.69,142.69,6000000.0
2009-04-01 23:37:00,142.715,142.75,142.715,142.73,19000000.0
2009-04-01 23:38:00,142.73,142.735,142.73,142.735,17000000.0
2009-04-01 23:39:00,142.75,142.755,142.735,142.755,7000000.0
2009-04-01 23:40:00,142.75,142.75,142.735,142.745,10000000.0
2009-04-01 23:41:00,142.74,142.745,142.68,142.695,16000000.0
2009-04-01 23:42:00,142.705,142.705,142.65,142.685,5000000.0
2009-04-01 23:43:00,142.69,142.695,142.68,142.695,5000000.0
2009-04-01 23:44:00,142.69,142.695,142.68,142.68,9000000.0
2009-04-01 23:45:00,142.68,142.68,142.64,142.655,18000000.0
2009-04-01 23:46:00,142.645,142.655,142.63,142.65,9600000.0
2009-04-01 23:47:00,142.65,142.65,142.63,142.63,11800000.0
2009-04-01 23:48:00,142.64,142.64,142.63,142.63,3000000.0
2009-04-01 23:49:00,142.62,142.62,142.54,142.585,59800000.0
2009-04-01 23:50:00,142.585,142.585,142.52,142.525,34800000.0
2009-04-01 23:51:00,142.535,142.56,142.535,142.56,19600000.0
2009-04-01 23:52:00,142.56,142.575,142.53,142.53,13000000.0
2009-04-01 23:53:00,142.555,142.585,142.535,142.56,13000000.0
2009-04-01 23:54:00,142.55,142.58,142.545,142.575,23200000.0
2009-04-01 23:55:00,142.585,142.585,142.56,142.575,6000000.0
2009-04-01 23:56:00,142.585,142.595,142.57,142.57,9000000.0
2009-04-01 23:57:00,142.565,142.57,142.565,142.57,2000000.0
2009-04-01 23:58:00,142.575,142.595,142.57,142.595,8400000.0
2009-04-01 23:59:00,142.553,142.553,142.501,142.534,167000000.0
2009-04-02 00:00:00,142.555,142.62,142.555,142.62,43600000.0
2009-04-02 00:01:00,142.62,142.62,142.615,142.62,7600000.0
2009-04-02 00:02:00,142.63,142.715,142.625,142.71,21000000.0
2009-04-02 00:03:00,142.705,142.71,142.705,142.71,2000000.0
2009-04-02 00:04:00,142.705,142.74,142.705,142.725,13600000.0
2009-04-02 00:05:00,142.73,142.735,142.715,142.73,10600000.0
2009-04-02 00:06:00,142.72,142.75,142.72,142.75,7600000.0
2009-04-02 00:07:00,142.745,142.745,142.72,142.73,18000000.0
2009-04-02 00:08:00,142.725,142.745,142.675,142.705,13200000.0
2009-04-02 00:09:00,142.695,142.72,142.69,142.7,16000000.0
2009-04-02 00:10:00,142.695,142.695,142.69,142.69,3000000.0
2009-04-02 00:11:00,142.69,142.695,142.69,142.69,3000000.0
2009-04-02 00:12:00,142.675,142.74,142.675,142.73,59400000.0
2009-04-02 00:13:00,142.735,142.74,142.73,142.74,6000000.0
2009-04-02 00:14:00,142.74,142.755,142.74,142.75,6600000.0
2009-04-02 00:15:00,142.755,142.76,142.75,142.755,5000000.0
2009-04-02 00:16:00,142.74,142.74,142.74,142.74,3200000.0
2009-04-02 00:17:00,142.725,142.74,142.725,142.74,4200000.0
2009-04-02 00:18:00,142.715,142.745,142.71,142.715,8200000.0
2009-04-02 00:19:00,142.66,142.71,142.66,142.71,17400000.0
2009-04-02 00:20:00,142.665,142.665,142.665,142.665,4800000.0
2009-04-02 00:21:00,142.68,142.695,142.68,142.695,8400000.0
2009-04-02 00:22:00,142.67,142.67,142.67,142.67,6400000.0
2009-04-02 00:23:00,142.68,142.705,142.68,142.705,12200000.0
2009-04-02 00:24:00,142.72,142.72,142.71,142.72,5000000.0
2009-04-02 00:25:00,142.71,142.72,142.71,142.72,2000000.0
2009-04-02 00:26:00,142.735,142.735,142.71,142.715,10000000.0
2009-04-02 00:27:00,142.71,142.725,142.71,142.725,3000000.0
2009-04-02 00:28:00,142.72,142.725,142.705,142.71,9400000.0
2009-04-02 00:29:00,142.705,142.715,142.705,142.71,7400000.0
2009-04-02 00:30:00,142.705,142.71,142.7,142.705,6000000.0
2009-04-02 00:31:00,142.705,142.71,142.7,142.7,12000000.0
2009-04-02 00:32:00,142.645,142.645,142.635,142.64,5000000.0
2009-04-02 00:33:00,142.645,142.645,142.58,142.615,12800000.0
2009-04-02 00:34:00,142.6,142.69,142.58,142.66,44200000.0
2009-04-02 00:35:00,142.655,142.665,142.65,142.65,7000000.0
2009-04-02 00:36:00,142.66,142.665,142.65,142.665,5000000.0
2009-04-02 00:37:00,142.655,142.67,142.65,142.65,8000000.0
2009-04-02 00:38:00,142.66,142.67,142.65,142.67,9000000.0
2009-04-02 00:39:00,142.675,142.695,142.675,142.695,9000000.0
2009-04-02 00:40:00,142.69,142.71,142.68,142.695,16000000.0
2009-04-02 00:41:00,142.69,142.695,142.63,142.63,12200000.0
2009-04-02 00:42:00,142.615,142.625,142.615,142.625,7200000.0
2009-04-02 00:43:00,142.625,142.635,142.61,142.625,16000000.0
2009-04-02 00:44:00,142.61,142.63,142.61,142.63,3000000.0
2009-04-02 00:45:00,142.625,142.63,142.62,142.625,4000000.0
2009-04-02 00:46:00,142.635,142.635,142.62,142.625,11000000.0
2009-04-02 00:47:00,142.62,142.635,142.62,142.625,13000000.0
2009-04-02 00:48:00,142.63,142.64,142.61,142.62,16000000.0
2009-04-02 00:49:00,142.63,142.65,142.61,142.65,18800000.0
2009-04-02 00:50:00,142.665,142.715,142.655,142.695,9000000.0
2009-04-02 00:51:00,142.655,142.695,142.655,142.68,15600000.0
2009-04-02 00:52:00,142.68,142.68,142.635,142.65,23000000.0
2009-04-02 00:53:00,142.685,142.695,142.67,142.675,16000000.0
2009-04-02 00:54:00,142.68,142.69,142.68,142.69,6000000.0
2009-04-02 00:55:00,142.69,142.69,142.67,142.675,10000000.0
2009-04-02 00:56:00,142.635,142.675,142.635,142.66,14400000.0
2009-04-02 00:57:00,142.66,142.66,142.655,142.655,2000000.0
2009-04-02 00:58:00,142.655,142.655,142.655,142.655,3000000.0
2009-04-02 00:59:00,142.65,142.67,142.635,142.65,14000000.0
2009-04-02 01:00:00,142.64,142.74,142.64,142.67,73800000.0
2009-04-02 01:01:00,142.68,142.74,142.635,142.71,39000000.0
2009-04-02 01:02:00,142.72,142.73,142.71,142.72,41600000.0
2009-04-02 01:03:00,142.725,142.725,142.645,142.645,2800000.0
2009-04-02 01:04:00,142.645,142.645,142.61,142.61,16400000.0
2009-04-02 01:05:00,142.615,142.63,142.615,142.63,9400000.0
2009-04-02 01:06:00,142.625,142.635,142.56,142.56,19600000.0
2009-04-02 01:07:00,142.57,142.605,142.57,142.595,20800000.0
2009-04-02 01:08:00,142.585,142.6,142.575,142.575,31600000.0
2009-04-02 01:09:00,142.575,142.585,142.575,142.585,7600000.0
2009-04-02 01:10:00,142.585,142.615,142.585,142.61,11400000.0
2009-04-02 01:11:00,142.615,142.615,142.61,142.615,9000000.0
2009-04-02 01:12:00,142.62,142.62,142.62,142.62,1000000.0
2009-04-02 01:13:00,142.615,142.62,142.615,142.62,4000000.0
2009-04-02 01:14:00,142.6,142.605,142.571,142.571,228800000.0
2009-04-02 01:15:00,142.62,142.67,142.62,142.67,24800000.0
2009-04-02 01:16:00,142.645,142.665,142.645,142.66,18400000.0
2009-04-02 01:17:00,142.66,142.66,142.6,142.62,31000000.0
2009-04-02 01:18:00,142.625,142.655,142.625,142.635,44600000.0
2009-04-02 01:19:00,142.635,142.635,142.635,142.635,1600000.0
2009-04-02 01:20:00,142.645,142.65,142.615,142.615,20400000.0
2009-04-02 01:21:00,142.62,142.645,142.615,142.635,30000000.0
2009-04-02 01:22:00,142.65,142.72,142.64,142.72,13000000.0
2009-04-02 01:23:00,142.72,142.72,142.625,142.71,37600000.0
2009-04-02 01:24:00,142.71,142.73,142.695,142.7,64200000.0
2009-04-02 01:25:00,142.7,142.7,142.65,142.675,15800000.0
2009-04-02 01:26:00,142.675,142.675,142.665,142.665,6000000.0
2009-04-02 01:27:00,142.66,142.67,142.66,142.665,6000000.0
2009-04-02 01:28:00,142.665,142.665,142.625,142.64,13000000.0
2009-04-02 01:29:00,142.645,142.66,142.615,142.66,13600000.0
2009-04-02 01:30:00,142.675,142.72,142.635,142.71,19400000.0
2009-04-02 01:31:00,142.67,142.715,142.65,142.65,16200000.0
2009-04-02 01:32:00,142.67,142.68,142.64,142.68,17200000.0
2009-04-02 01:33:00,142.685,142.735,142.66,142.695,35200000.0
2009-04-02 01:34:00,142.71,142.72,142.71,142.72,4000000.0
2009-04-02 01:35:00,142.715,142.715,142.71,142.715,5000000.0
2009-04-02 01:36:00,142.7,142.7,142.7,142.7,1000000.0
2009-04-02 01:37:00,142.705,142.71,142.705,142.71,2000000.0
2009-04-02 01:38:00,142.695,142.7,142.685,142.7,18000000.0
2009-04-02 01:39:00,142.71,142.715,142.71,142.715,5000000.0
2009-04-02 01:40:00,142.71,142.72,142.675,142.685,48000000.0
2009-04-02 01:41:00,142.68,142.685,142.615,142.615,40000000.0
2009-04-02 01:42:00,142.635,142.67,142.59,142.61,40400000.0
2009-04-02 01:43:00,142.625,142.64,142.605,142.62,25000000.0
2009-04-02 01:44:00,142.625,142.63,142.535,142.54,34200000.0
2009-04-02 01:45:00,142.515,142.565,142.48,142.48,100000000.0
2009-04-02 01:46:00,142.475,142.475,142.43,142.455,39600000.0
2009-04-02 01:47:00,142.445,142.47,142.38,142.405,36000000.0
2009-04-02 01:48:00,142.415,142.465,142.395,142.395,35400000.0
2009-04-02 01:49:00,142.4,142.44,142.375,142.405,46600000.0
2009-04-02 01:50:00,142.405,142.455,142.37,142.44,47000000.0
2009-04-02 01:51:00,142.44,142.455,142.42,142.43,21800000.0
2009-04-02 01:52:00,142.445,142.49,142.44,142.49,23200000.0
2009-04-02 01:53:00,142.5,142.51,142.465,142.48,27400000.0
2009-04-02 01:54:00,142.485,142.525,142.47,142.47,52400000.0
2009-04-02 01:55:00,142.49,142.51,142.45,142.485,45200000.0
2009-04-02 01:56:00,142.48,142.505,142.475,142.48,35400000.0
2009-04-02 01:57:00,142.49,142.525,142.49,142.525,31800000.0
2009-04-02 01:58:00,142.52,142.525,142.515,142.525,24400000.0
2009-04-02 01:59:00,142.535,142.58,142.535,142.56,70200000.0
2009-04-02 02:00:00,142.57,142.595,142.525,142.595,134000000.0
2009-04-02 02:01:00,142.595,142.615,142.555,142.585,57000000.0
2009-04-02 02:02:00,142.585,142.59,142.545,142.55,33600000.0
2009-04-02 02:03:00,142.555,142.6,142.555,142.59,27600000.0
2009-04-02 02:04:00,142.58,142.605,142.58,142.59,19000000.0
2009-04-02 02:05:00,142.59,142.59,142.54,142.56,50000000.0
2009-04-02 02:06:00,142.55,142.6,142.545,142.555,63800000.0
2009-04-02 02:07:00,142.56,142.61,142.555,142.595,32000000.0
2009-04-02 02:08:00,142.595,142.605,142.595,142.605,17600000.0
2009-04-02 02:09:00,142.62,142.64,142.59,142.59,41200000.0
2009-04-02 02:10:00,142.575,142.59,142.56,142.56,20000000.0
2009-04-02 02:11:00,142.565,142.565,142.515,142.565,11000000.0
2009-04-02 02:12:00,142.56,142.565,142.455,142.475,28600000.0
2009-04-02 02:13:00,142.47,142.485,142.425,142.435,23000000.0
2009-04-02 02:14:00,142.43,142.43,142.39,142.405,31000000.0
2009-04-02 02:15:00,142.4,142.44,142.4,142.41,21000000.0
2009-04-02 02:16:00,142.4,142.445,142.36,142.4,100200000.0
2009-04-02 02:17:00,142.4,142.43,142.345,142.345,83900000.0
2009-04-02 02:18:00,142.355,142.375,142.29,142.37,105100000.0
2009-04-02 02:19:00,142.385,142.4,142.365,142.37,63000000.0
2009-04-02 02:20:00,142.38,142.38,142.285,142.35,61600000.0
2009-04-02 02:21:00,142.34,142.39,142.315,142.38,44600000.0
2009-04-02 02:22:00,142.395,142.41,142.335,142.38,58200000.0
2009-04-02 02:23:00,142.37,142.405,142.345,142.405,64600000.0
2009-04-02 02:24:00,142.405,142.405,142.37,142.37,29600000.0
2009-04-02 02:25:00,142.355,142.37,142.335,142.34,28000000.0
2009-04-02 02:26:00,142.35,142.365,142.34,142.34,83800000.0
2009-04-02 02:27:00,142.35,142.415,142.345,142.415,181000000.0
2009-04-02 02:28:00,142.4,142.42,142.395,142.41,42000000.0
2009-04-02 02:29:00,142.41,142.41,142.37,142.37,50400000.0
2009-04-02 02:30:00,142.37,142.545,142.37,142.535,96800000.0
2009-04-02 02:31:00,142.54,142.595,142.52,142.535,77600000.0
2009-04-02 02:32:00,142.545,142.545,142.5,142.52,46200000.0
2009-04-02 02:33:00,142.51,142.51,142.455,142.48,46800000.0
2009-04-02 02:34:00,142.48,142.535,142.465,142.535,41200000.0
2009-04-02 02:35:00,142.53,142.555,142.525,142.555,19000000.0
2009-04-02 02:36:00,142.545,142.605,142.545,142.605,26000000.0
2009-04-02 02:37:00,142.605,142.63,142.575,142.585,79200000.0
2009-04-02 02:38:00,142.58,142.58,142.535,142.56,13800000.0
2009-04-02 02:39:00,142.55,142.55,142.495,142.535,31800000.0
2009-04-02 02:40:00,142.53,142.535,142.48,142.51,58600000.0
2009-04-02 02:41:00,142.485,142.5,142.455,142.465,47800000.0
2009-04-02 02:42:00,142.48,142.5,142.475,142.5,16200000.0
2009-04-02 02:43:00,142.49,142.51,142.49,142.5,18400000.0
2009-04-02 02:44:00,142.505,142.555,142.49,142.555,57000000.0
2009-04-02 02:45:00,142.56,142.59,142.555,142.555,29000000.0
2009-04-02 02:46:00,142.555,142.595,142.53,142.595,48200000.0
2009-04-02 02:47:00,142.595,142.61,142.585,142.595,14600000.0
2009-04-02 02:48:00,142.595,142.595,142.585,142.59,8000000.0
2009-04-02 02:49:00,142.58,142.625,142.58,142.625,24200000.0
2009-04-02 02:50:00,142.63,142.695,142.63,142.69,70600000.0
2009-04-02 02:51:00,142.695,142.735,142.675,142.735,89400000.0
2009-04-02 02:52:00,142.735,142.79,142.73,142.785,61200000.0
2009-04-02 02:53:00,142.785,142.82,142.75,142.82,75400000.0
2009-04-02 02:54:00,142.805,142.85,142.62,142.72,153400000.0
2009-04-02 02:55:00,142.735,142.825,142.725,142.825,166600000.0
2009-04-02 02:56:00,142.82,142.85,142.815,142.825,33600000.0
2009-04-02 02:57:00,142.825,142.905,142.8,142.88,88600000.0
2009-04-02 02:58:00,142.88,142.89,142.86,142.87,52400000.0
2009-04-02 02:59:00,142.875,142.9,142.81,142.825,117800000.0
2009-04-02 03:00:00,142.825,142.87,142.805,142.81,70600000.0
2009-04-02 03:01:00,142.815,142.825,142.75,142.765,79000000.0
2009-04-02 03:02:00,142.765,142.78,142.745,142.765,54400000.0
2009-04-02 03:03:00,142.765,142.765,142.73,142.73,44000000.0
2009-04-02 03:04:00,142.74,142.745,142.725,142.74,43200000.0
2009-04-02 03:05:00,142.73,142.745,142.715,142.725,33000000.0
2009-04-02 03:06:00,142.73,142.745,142.705,142.735,38200000.0
2009-04-02 03:07:00,142.735,142.75,142.72,142.73,33000000.0
2009-04-02 03:08:00,142.725,142.73,142.64,142.67,64000000.0
2009-04-02 03:09:00,142.665,142.705,142.64,142.685,59600000.0
2009-04-02 03:10:00,142.68,142.77,142.68,142.765,72600000.0
2009-04-02 03:11:00,142.765,142.79,142.74,142.75,34600000.0
2009-04-02 03:12:00,142.75,142.75,142.7,142.715,56800000.0
2009-04-02 03:13:00,142.71,142.71,142.705,142.705,3000000.0
2009-04-02 03:14:00,142.71,142.745,142.695,142.715,52000000.0
2009-04-02 03:15:00,142.705,142.74,142.705,142.715,27400000.0
2009-04-02 03:16:00,142.715,142.745,142.715,142.74,19000000.0
2009-04-02 03:17:00,142.745,142.745,142.73,142.74,10000000.0
2009-04-02 03:18:00,142.755,142.77,142.74,142.76,52200000.0
2009-04-02 03:19:00,142.77,142.78,142.76,142.78,23800000.0
2009-04-02 03:20:00,142.785,142.86,142.78,142.835,54600000.0
2009-04-02 03:21:00,142.84,142.915,142.84,142.905,40000000.0
2009-04-02 03:22:00,142.9,142.95,142.895,142.93,42000000.0
2009-04-02 03:23:00,142.94,142.94,142.92,142.93,38000000.0
2009-04-02 03:24:00,142.93,142.93,142.875,142.895,28000000.0
2009-04-02 03:25:00,142.905,143.01,142.895,143.005,50000000.0
2009-04-02 03:26:00,143.02,143.025,142.985,143.0,131200000.0
2009-04-02 03:27:00,143.0,143.07,143.0,143.06,75200000.0
2009-04-02 03:28:00,143.055,143.07,143.03,143.04,97600000.0
2009-04-02 03:29:00,143.035,143.16,143.035,143.16,115400000.0
2009-04-02 03:30:00,143.17,143.185,143.07,143.095,214200000.0
2009-04-02 03:31:00,143.095,143.1,143.01,143.035,57600000.0
2009-04-02 03:32:00,143.07,143.09,143.05,143.07,92200000.0
2009-04-02 03:33:00,143.085,143.085,143.045,143.06,62800000.0
2009-04-02 03:34:00,143.06,143.075,143.05,143.07,11000000.0
2009-04-02 03:35:00,143.075,143.105,143.07,143.1,35000000.0
2009-04-02 03:36:00,143.1,143.135,143.1,143.13,36400000.0
2009-04-02 03:37:00,143.125,143.19,143.12,143.175,50200000.0
2009-04-02 03:38:00,143.18,143.18,143.12,143.135,92800000.0
2009-04-02 03:39:00,143.16,143.215,143.135,143.21,94600000.0
2009-04-02 03:40:00,143.2,143.245,143.155,143.165,96200000.0
2009-04-02 03:41:00,143.165,143.165,143.13,143.135,92000000.0
2009-04-02 03:42:00,143.135,143.165,143.13,143.15,55200000.0
2009-04-02 03:43:00,143.15,143.155,143.09,143.1,55800000.0
2009-04-02 03:44:00,143.095,143.155,143.095,143.14,69800000.0
2009-04-02 03:45:00,143.145,143.15,143.125,143.14,59400000.0
2009-04-02 03:46:00,143.14,143.145,143.12,143.135,77800000.0
2009-04-02 03:47:00,143.15,143.155,143.105,143.11,70800000.0
2009-04-02 03:48:00,143.1,143.125,143.1,143.11,55200000.0
2009-04-02 03:49:00,143.1,143.12,143.1,143.12,126600000.0
2009-04-02 03:50:00,143.11,143.125,143.105,143.11,79200000.0
2009-04-02 03:51:00,143.105,143.14,143.1,143.12,129200000.0
2009-04-02 03:52:00,143.12,143.14,143.115,143.12,91200000.0
2009-04-02 03:53:00,143.115,143.175,143.115,143.175,66800000.0
2009-04-02 03:54:00,143.17,143.185,143.165,143.17,51800000.0
2009-04-02 03:55:00,143.165,143.165,143.105,143.12,30600000.0
2009-04-02 03:56:00,143.115,143.155,143.11,143.135,62000000.0
2009-04-02 03:57:00,143.13,143.195,143.13,143.185,67000000.0
2009-04-02 03:58:00,143.19,143.225,143.165,143.185,43200000.0
2009-04-02 03:59:00,143.185,143.19,143.165,143.19,31000000.0
2009-04-02 04:00:00,143.17,143.195,143.14,143.14,41000000.0
2009-04-02 04:01:00,143.135,143.16,143.105,143.155,62000000.0
2009-04-02 04:02:00,143.155,143.2,143.155,143.17,31000000.0
2009-04-02 04:03:00,143.17,143.17,143.045,143.1,46600000.0
2009-04-02 04:04:00,143.1,143.17,143.1,143.15,38600000.0
2009-04-02 04:05:00,143.15,143.185,143.13,143.185,50800000.0
2009-04-02 04:06:00,143.18,143.18,143.105,143.12,74000000.0
2009-04-02 04:07:00,143.13,143.155,143.13,143.15,29200000.0
2009-04-02 04:08:00,143.185,143.185,143.14,143.16,46600000.0
2009-04-02 04:09:00,143.155,143.19,143.15,143.19,29600000.0
2009-04-02 04:10:00,143.18,143.245,143.18,143.24,101400000.0
2009-04-02 04:11:00,143.235,143.265,143.205,143.235,53600000.0
2009-04-02 04:12:00,143.23,143.23,143.155,143.175,79000000.0
2009-04-02 04:13:00,143.175,143.175,143.08,143.115,81400000.0
2009-04-02 04:14:00,143.12,143.14,143.105,143.125,72800000.0
2009-04-02 04:15:00,143.13,143.195,143.13,143.185,91000000.0
2009-04-02 04:16:00,143.19,143.225,143.175,143.195,43000000.0
2009-04-02 04:17:00,143.195,143.215,143.145,143.205,76800000.0
2009-04-02 04:18:00,143.21,143.23,143.205,143.23,28000000.0
2009-04-02 04:19:00,143.24,143.26,143.22,143.235,109800000.0
2009-04-02 04:20:00,143.235,143.24,143.205,143.205,65200000.0
2009-04-02 04:21:00,143.205,143.225,143.2,143.205,61200000.0
2009-04-02 04:22:00,143.21,143.235,143.16,143.17,32400000.0
2009-04-02 04:23:00,143.17,143.18,143.15,143.16,41600000.0
2009-04-02 04:24:00,143.16,143.185,143.135,143.16,86400000.0
2009-04-02 04:25:00,143.17,143.175,143.1,143.125,71900000.0
2009-04-02 04:26:00,143.13,143.18,143.13,143.175,48200000.0
2009-04-02 04:27:00,143.18,143.245,143.18,143.215,78200000.0
2009-04-02 04:28:00,143.225,143.24,143.19,143.19,46800000.0
2009-04-02 04:29:00,143.2,143.2,143.15,143.17,81200000.0
2009-04-02 04:30:00,143.17,143.21,143.13,143.19,167400000.0
2009-04-02 04:31:00,143.195,143.22,143.105,143.12,153800000.0
2009-04-02 04:32:00,143.13,143.2,143.125,143.145,96400000.0
2009-04-02 04:33:00,143.15,143.155,143.08,143.08,67200000.0
2009-04-02 04:34:00,143.075,143.115,143.02,143.095,94400000.0
2009-04-02 04:35:00,143.095,143.095,143.08,143.095,17800000.0
2009-04-02 04:36:00,143.095,143.115,143.065,143.065,34800000.0
2009-04-02 04:37:00,143.065,143.065,143.005,143.015,22800000.0
2009-04-02 04:38:00,143.01,143.015,142.975,142.975,72200000.0
2009-04-02 04:39:00,142.965,143.0,142.965,142.995,21600000.0
2009-04-02 04:40:00,142.99,143.0,142.985,142.985,41200000.0
2009-04-02 04:41:00,142.985,143.055,142.975,143.02,187600000.0
2009-04-02 04:42:00,143.015,143.07,142.975,142.995,197500000.0
2009-04-02 04:43:00,142.995,142.995,142.94,142.94,218200000.0
2009-04-02 04:44:00,142.94,142.94,142.875,142.89,217200000.0
2009-04-02 04:45:00,142.9,142.915,142.875,142.895,38200000.0
2009-04-02 04:46:00,142.895,142.935,142.875,142.905,34600000.0
2009-04-02 04:47:00,142.915,142.95,142.915,142.95,14800000.0
2009-04-02 04:48:00,142.915,142.945,142.87,142.93,110400000.0
2009-04-02 04:49:00,142.935,143.06,142.935,143.06,55800000.0
2009-04-02 04:50:00,143.09,143.1,143.025,143.06,91800000.0
2009-04-02 04:51:00,143.06,143.09,143.035,143.09,36600000.0
2009-04-02 04:52:00,143.09,143.1,143.045,143.09,45400000.0
2009-04-02 04:53:00,143.09,143.17,143.09,143.095,42800000.0
2009-04-02 04:54:00,143.095,143.155,143.095,143.12,18800000.0
2009-04-02 04:55:00,143.115,143.12,143.07,143.09,40000000.0
2009-04-02 04:56:00,143.1,143.125,143.08,143.08,30000000.0
2009-04-02 04:57:00,143.085,143.085,143.065,143.065,22000000.0
2009-04-02 04:58:00,143.07,143.07,143.05,143.05,18800000.0
2009-04-02 04:59:00,143.06,143.085,143.06,143.08,42000000.0
2009-04-02 05:00:00,143.08,143.08,143.06,143.075,19000000.0
2009-04-02 05:01:00,143.07,143.075,143.04,143.045,43000000.0
2009-04-02 05:02:00,143.04,143.065,143.04,143.045,85200000.0
2009-04-02 05:03:00,143.06,143.06,143.045,143.05,14600000.0
2009-04-02 05:04:00,143.05,143.05,142.995,143.005,37000000.0
2009-04-02 05:05:00,143.0,143.045,143.0,143.045,32800000.0
2009-04-02 05:06:00,143.045,143.055,143.04,143.05,9800000.0
2009-04-02 05:07:00,143.045,143.08,143.02,143.08,47400000.0
2009-04-02 05:08:00,143.08,143.12,143.01,143.06,92200000.0
2009-04-02 05:09:00,143.065,143.095,143.06,143.08,40800000.0
2009-04-02 05:10:00,143.08,143.115,143.08,143.105,33200000.0
2009-04-02 05:11:00,143.105,143.115,143.07,143.105,56000000.0
2009-04-02 05:12:00,143.105,143.11,143.075,143.075,93400000.0
2009-04-02 05:13:00,143.07,143.09,143.065,143.07,22400000.0
2009-04-02 05:14:00,143.08,143.08,143.05,143.06,27600000.0
2009-04-02 05:15:00,143.06,143.06,143.02,143.045,27200000.0
2009-04-02 05:16:00,143.055,143.09,143.02,143.08,29400000.0
2009-04-02 05:17:00,143.095,143.095,143.05,143.08,18000000.0
2009-04-02 05:18:00,143.08,143.085,143.03,143.08,102400000.0
2009-04-02 05:19:00,143.08,143.085,143.025,143.075,44400000.0
2009-04-02 05:20:00,143.07,143.075,143.015,143.05,23000000.0
2009-04-02 05:21:00,143.065,143.08,143.035,143.08,34600000.0
2009-04-02 05:22:00,143.075,143.08,143.06,143.065,18800000.0
2009-04-02 05:23:00,143.06,143.095,143.025,143.09,31800000.0
2009-04-02 05:24:00,143.075,143.105,143.065,143.095,92400000.0
2009-04-02 05:25:00,143.09,143.1,143.015,143.015,69400000.0
2009-04-02 05:26:00,143.015,143.015,142.98,142.99,32000000.0
2009-04-02 05:27:00,142.995,142.995,142.96,142.96,22400000.0
2009-04-02 05:28:00,142.965,142.985,142.965,142.975,40400000.0
2009-04-02 05:29:00,142.975,142.975,142.94,142.94,18000000.0
2009-04-02 05:30:00,142.94,142.975,142.93,142.975,53200000.0
2009-04-02 05:31:00,142.98,143.005,142.945,142.955,42000000.0
2009-04-02 05:32:00,142.95,142.975,142.95,142.95,12000000.0
2009-04-02 05:33:00,142.955,142.955,142.91,142.935,71400000.0
2009-04-02 05:34:00,142.945,142.945,142.91,142.91,10000000.0
2009-04-02 05:35:00,142.91,142.95,142.905,142.95,17400000.0
2009-04-02 05:36:00,142.945,142.955,142.915,142.915,17800000.0
2009-04-02 05:37:00,142.92,142.94,142.92,142.94,23600000.0
2009-04-02 05:38:00,142.95,142.95,142.915,142.925,18800000.0
2009-04-02 05:39:00,142.94,142.975,142.94,142.955,44200000.0
2009-04-02 05:40:00,142.96,143.075,142.96,143.075,67800000.0
2009-04-02 05:41:00,143.075,143.105,143.065,143.105,55200000.0
2009-04-02 05:42:00,143.1,143.145,143.09,143.145,33800000.0
2009-04-02 05:43:00,143.15,143.19,143.15,143.15,32600000.0
2009-04-02 05:44:00,143.15,143.175,143.1,143.1,150800000.0
2009-04-02 05:45:00,143.105,143.105,143.085,143.085,7200000.0
2009-04-02 05:46:00,143.095,143.13,143.08,143.09,87000000.0
2009-04-02 05:47:00,143.13,143.13,143.09,143.1,20200000.0
2009-04-02 05:48:00,143.105,143.105,143.085,143.1,17800000.0
2009-04-02 05:49:00,143.105,143.105,143.095,143.105,8400000.0
2009-04-02 05:50:00,143.11,143.135,143.11,143.13,16400000.0
2009-04-02 05:51:00,143.125,143.14,143.095,143.1,24600000.0
2009-04-02 05:52:00,143.095,143.11,143.085,143.085,13600000.0
2009-04-02 05:53:00,143.085,143.09,143.055,143.075,37800000.0
2009-04-02 05:54:00,143.08,143.095,143.075,143.095,13000000.0
2009-04-02 05:55:00,143.095,143.12,143.095,143.105,32000000.0
2009-04-02 05:56:00,143.11,143.125,143.095,143.095,30600000.0
2009-04-02 05:57:00,143.095,143.11,143.08,143.105,33200000.0
2009-04-02 05:58:00,143.085,143.095,143.08,143.08,15600000.0
2009-04-02 05:59:00,143.08,143.1,143.08,143.085,18000000.0
2009-04-02 06:00:00,143.09,143.095,143.08,143.085,21600000.0
2009-04-02 06:01:00,143.09,143.095,143.085,143.085,14200000.0
2009-04-02 06:02:00,143.085,143.1,143.08,143.08,27600000.0
2009-04-02 06:03:00,143.075,143.095,143.075,143.09,30400000.0
2009-04-02 06:04:00,143.1,143.115,143.08,143.08,86000000.0
2009-04-02 06:05:00,143.095,143.11,143.08,143.105,21600000.0
2009-04-02 06:06:00,143.11,143.12,143.065,143.08,80600000.0
2009-04-02 06:07:00,143.07,143.075,143.055,143.06,43400000.0
2009-04-02 06:08:00,143.07,143.07,143.04,143.04,86000000.0
2009-04-02 06:09:00,143.045,143.075,143.04,143.055,88200000.0
2009-04-02 06:10:00,143.055,143.065,143.045,143.05,55400000.0
2009-04-02 06:11:00,143.04,143.04,143.035,143.04,10800000.0
2009-04-02 06:12:00,143.05,143.06,143.04,143.055,28600000.0
2009-04-02 06:13:00,143.06,143.075,143.05,143.05,19200000.0
2009-04-02 06:14:00,143.055,143.065,143.055,143.065,10200000.0
2009-04-02 06:15:00,143.055,143.07,143.03,143.06,28000000.0
2009-04-02 06:16:00,143.065,143.065,143.045,143.05,20800000.0
2009-04-02 06:17:00,143.055,143.075,143.055,143.07,20200000.0
2009-04-02 06:18:00,143.075,143.095,143.075,143.085,29400000.0
2009-04-02 06:19:00,143.085,143.15,143.085,143.135,49800000.0
2009-04-02 06:20:00,143.14,143.185,143.14,143.16,68800000.0
2009-04-02 06:21:00,143.17,143.185,143.165,143.175,27400000.0
2009-04-02 06:22:00,143.175,143.175,143.16,143.16,6800000.0
2009-04-02 06:23:00,143.155,143.175,143.12,143.125,16000000.0
2009-04-02 06:24:00,143.135,143.17,143.12,143.15,58600000.0
2009-04-02 06:25:00,143.15,143.175,143.15,143.165,40000000.0
2009-04-02 06:26:00,143.18,143.18,143.155,143.165,41800000.0
2009-04-02 06:27:00,143.165,143.21,143.165,143.21,80200000.0
2009-04-02 06:28:00,143.205,143.23,143.19,143.205,45600000.0
2009-04-02 06:29:00,143.225,143.245,143.21,143.24,38400000.0
2009-04-02 06:30:00,143.25,143.275,143.25,143.25,44600000.0
2009-04-02 06:31:00,143.26,143.27,143.24,143.265,31200000.0
2009-04-02 06:32:00,143.26,143.275,143.245,143.26,23600000.0
2009-04-02 06:33:00,143.26,143.28,143.245,143.255,21000000.0
2009-04-02 06:34:00,143.265,143.28,143.265,143.265,22400000.0
2009-04-02 06:35:00,143.265,143.265,143.2,143.21,31800000.0
2009-04-02 06:36:00,143.2,143.21,143.17,143.18,26000000.0
2009-04-02 06:37:00,143.18,143.185,143.125,143.15,39400000.0
2009-04-02 06:38:00,143.15,143.17,143.115,143.15,51600000.0
2009-04-02 06:39:00,143.135,143.21,143.135,143.2,74600000.0
2009-04-02 06:40:00,143.225,143.235,143.205,143.205,45600000.0
2009-04-02 06:41:00,143.205,143.225,143.16,143.205,42800000.0
2009-04-02 06:42:00,143.2,143.21,143.195,143.205,21000000.0
2009-04-02 06:43:00,143.205,143.215,143.15,143.165,48800000.0
2009-04-02 06:44:00,143.13,143.185,143.11,143.125,99800000.0
2009-04-02 06:45:00,143.125,143.125,143.095,143.125,57600000.0
2009-04-02 06:46:00,143.125,143.125,143.11,143.125,24000000.0
2009-04-02 06:47:00,143.125,143.155,143.125,143.145,50800000.0
2009-04-02 06:48:00,143.15,143.165,143.15,143.165,3000000.0
2009-04-02 06:49:00,143.16,143.205,143.155,143.19,39400000.0
2009-04-02 06:50:00,143.185,143.22,143.185,143.2,63200000.0
2009-04-02 06:51:00,143.2,143.2,143.175,143.195,18800000.0
2009-04-02 06:52:00,143.2,143.2,143.13,143.17,59800000.0
2009-04-02 06:53:00,143.17,143.175,143.115,143.125,44800000.0
2009-04-02 06:54:00,143.115,143.12,143.03,143.105,61200000.0
2009-04-02 06:55:00,143.105,143.13,143.1,143.12,13800000.0
2009-04-02 06:56:00,143.13,143.135,143.12,143.12,13400000.0
2009-04-02 06:57:00,143.12,143.12,143.1,143.105,15000000.0
2009-04-02 06:58:00,143.11,143.12,143.105,143.11,26800000.0
2009-04-02 06:59:00,143.11,143.115,143.095,143.11,17000000.0
2009-04-02 07:00:00,143.12,143.16,143.11,143.11,32400000.0
2009-04-02 07:01:00,143.12,143.12,143.08,143.105,17400000.0
2009-04-02 07:02:00,143.09,143.09,143.075,143.075,10400000.0
2009-04-02 07:03:00,143.08,143.11,143.06,143.06,28400000.0
2009-04-02 07:04:00,143.08,143.08,143.055,143.075,15600000.0
2009-04-02 07:05:00,143.075,143.105,143.075,143.085,49200000.0
2009-04-02 07:06:00,143.105,143.11,143.085,143.11,31000000.0
2009-04-02 07:07:00,143.095,143.095,143.095,143.095,1000000.0
2009-04-02 07:08:00,143.09,143.095,143.075,143.08,16600000.0
2009-04-02 07:09:00,143.07,143.1,143.07,143.1,11000000.0
2009-04-02 07:10:00,143.09,143.09,143.08,143.08,5000000.0
2009-04-02 07:11:00,143.07,143.075,143.035,143.04,20800000.0
2009-04-02 07:12:00,143.035,143.05,143.025,143.035,23200000.0
2009-04-02 07:13:00,143.035,143.04,142.96,142.99,69800000.0
2009-04-02 07:14:00,142.99,142.995,142.965,142.965,17400000.0
2009-04-02 07:15:00,142.97,143.005,142.97,142.985,53000000.0
2009-04-02 07:16:00,142.97,143.0,142.97,142.995,34200000.0
2009-04-02 07:17:00,142.995,143.015,142.995,143.005,16000000.0
2009-04-02 07:18:00,143.005,143.025,143.0,143.025,23800000.0
2009-04-02 07:19:00,143.02,143.055,143.02,143.05,62800000.0
2009-04-02 07:20:00,143.055,143.085,143.055,143.07,150600000.0
2009-04-02 07:21:00,143.07,143.125,143.05,143.12,56600000.0
2009-04-02 07:22:00,143.125,143.16,143.095,143.155,61200000.0
2009-04-02 07:23:00,143.135,143.145,143.12,143.13,22200000.0
2009-04-02 07:24:00,143.135,143.155,143.125,143.145,42000000.0
2009-04-02 07:25:00,143.14,143.145,143.13,143.14,19000000.0
2009-04-02 07:26:00,143.125,143.14,143.125,143.135,15800000.0
2009-04-02 07:27:00,143.14,143.225,143.135,143.2,115800000.0
2009-04-02 07:28:00,143.205,143.21,143.195,143.195,14800000.0
2009-04-02 07:29:00,143.195,143.2,143.155,143.155,63800000.0
2009-04-02 07:30:00,143.155,143.185,143.15,143.155,57400000.0
2009-04-02 07:31:00,143.145,143.165,143.11,143.11,8000000.0
2009-04-02 07:32:00,143.11,143.135,143.095,143.095,51800000.0
2009-04-02 07:33:00,143.095,143.115,143.085,143.11,45400000.0
2009-04-02 07:34:00,143.105,143.12,143.08,143.09,41800000.0
2009-04-02 07:35:00,143.085,143.085,143.025,143.045,61800000.0
2009-04-02 07:36:00,143.045,143.045,142.955,142.955,131600000.0
2009-04-02 07:37:00,142.975,142.98,142.94,142.97,62800000.0
2009-04-02 07:38:00,142.97,143.005,142.955,142.995,76600000.0
2009-04-02 07:39:00,142.995,143.09,142.96,143.025,134100000.0
2009-04-02 07:40:00,143.025,143.08,143.025,143.06,35200000.0
2009-04-02 07:41:00,143.05,143.08,143.05,143.05,44000000.0
2009-04-02 07:42:00,143.05,143.11,143.05,143.105,46200000.0
2009-04-02 07:43:00,143.1,143.175,143.095,143.145,48600000.0
2009-04-02 07:44:00,143.145,143.175,143.13,143.175,40000000.0
2009-04-02 07:45:00,143.165,143.195,143.14,143.15,37000000.0
2009-04-02 07:46:00,143.155,143.185,143.14,143.18,41400000.0
2009-04-02 07:47:00,143.18,143.275,143.175,143.25,100200000.0
2009-04-02 07:48:00,143.24,143.3,143.24,143.3,128200000.0
2009-04-02 07:49:00,143.305,143.35,143.285,143.34,72400000.0
2009-04-02 07:50:00,143.355,143.475,143.355,143.435,65400000.0
2009-04-02 07:51:00,143.42,143.455,143.37,143.43,115000000.0
2009-04-02 07:52:00,143.43,143.495,143.395,143.48,64600000.0
2009-04-02 07:53:00,143.475,143.525,143.425,143.475,251800000.0
2009-04-02 07:54:00,143.435,143.53,143.425,143.5,150400000.0
2009-04-02 07:55:00,143.495,143.495,143.445,143.455,71400000.0
2009-04-02 07:56:00,143.45,143.45,143.345,143.45,150400000.0
2009-04-02 07:57:00,143.405,143.455,143.405,143.455,170000000.0
2009-04-02 07:58:00,143.46,143.48,143.435,143.475,197400000.0
2009-04-02 07:59:00,143.475,143.52,143.45,143.49,209600000.0
2009-04-02 08:00:00,143.495,143.77,143.45,143.715,236500000.0
2009-04-02 08:01:00,143.715,143.845,143.63,143.81,185200000.0
2009-04-02 08:02:00,143.81,143.93,143.81,143.86,167300000.0
2009-04-02 08:03:00,143.855,143.865,143.72,143.78,165000000.0
2009-04-02 08:04:00,143.765,143.845,143.735,143.81,116800000.0
2009-04-02 08:05:00,143.825,143.85,143.79,143.815,169800000.0
2009-04-02 08:06:00,143.815,143.82,143.745,143.81,189200000.0
2009-04-02 08:07:00,143.81,143.84,143.765,143.82,115000000.0
2009-04-02 08:08:00,143.81,143.875,143.81,143.84,98800000.0
2009-04-02 08:09:00,143.84,143.965,143.84,143.945,132200000.0
2009-04-02 08:10:00,143.95,144.03,143.945,143.975,167400000.0
2009-04-02 08:11:00,143.98,144.02,143.92,144.005,129000000.0
2009-04-02 08:12:00,144.0,144.035,143.995,144.02,172600000.0
2009-04-02 08:13:00,144.015,144.02,143.95,143.96,126200000.0
2009-04-02 08:14:00,143.97,144.025,143.955,144.01,129400000.0
2009-04-02 08:15:00,144.0,144.02,143.965,144.0,332200000.0
2009-04-02 08:16:00,144.005,144.01,143.96,143.96,144000000.0
2009-04-02 08:17:00,143.96,143.96,143.86,143.87,260800000.0
2009-04-02 08:18:00,143.885,144.02,143.88,143.985,244400000.0
2009-04-02 08:19:00,144.0,144.02,143.94,143.995,112400000.0
2009-04-02 08:20:00,143.99,144.01,143.96,143.96,178000000.0
2009-04-02 08:21:00,143.96,144.085,143.96,144.08,247200000.0
2009-04-02 08:22:00,144.07,144.095,144.025,144.06,222000000.0
2009-04-02 08:23:00,144.06,144.06,143.945,143.955,149100000.0
2009-04-02 08:24:00,143.96,143.99,143.89,143.905,180800000.0
2009-04-02 08:25:00,143.915,143.94,143.87,143.915,109600000.0
2009-04-02 08:26:00,143.92,143.955,143.895,143.94,128600000.0
2009-04-02 08:27:00,143.93,143.935,143.86,143.88,102400000.0
2009-04-02 08:28:00,143.875,143.905,143.85,143.895,117000000.0
2009-04-02 08:29:00,143.9,143.995,143.9,143.965,92000000.0
2009-04-02 08:30:00,143.97,144.03,143.96,143.97,370600000.0
2009-04-02 08:31:00,143.975,143.975,143.9,143.945,137200000.0
2009-04-02 08:32:00,143.95,143.965,143.89,143.9,143400000.0
2009-04-02 08:33:00,143.915,143.97,143.915,143.97,120000000.0
2009-04-02 08:34:00,143.965,143.995,143.955,143.98,158400000.0
2009-04-02 08:35:00,143.975,144.035,143.95,144.03,129200000.0
2009-04-02 08:36:00,144.03,144.03,143.955,143.96,165200000.0
2009-04-02 08:37:00,143.97,143.97,143.89,143.89,179000000.0
2009-04-02 08:38:00,143.89,143.915,143.865,143.885,127600000.0
2009-04-02 08:39:00,143.89,143.99,143.88,143.94,154600000.0
2009-04-02 08:40:00,143.945,143.955,143.925,143.945,129800000.0
2009-04-02 08:41:00,143.94,143.95,143.87,143.89,84800000.0
2009-04-02 08:42:00,143.89,143.895,143.855,143.87,52600000.0
2009-04-02 08:43:00,143.87,143.87,143.815,143.825,39000000.0
2009-04-02 08:44:00,143.825,143.83,143.735,143.76,92200000.0
2009-04-02 08:45:00,143.775,143.78,143.725,143.73,100400000.0
2009-04-02 08:46:00,143.725,143.795,143.69,143.795,200400000.0
2009-04-02 08:47:00,143.795,143.88,143.795,143.855,238800000.0
2009-04-02 08:48:00,143.86,143.89,143.84,143.84,76400000.0
2009-04-02 08:49:00,143.845,143.86,143.79,143.85,93800000.0
2009-04-02 08:50:00,143.85,143.95,143.84,143.945,170400000.0
2009-04-02 08:51:00,143.95,143.95,143.885,143.95,111200000.0
2009-04-02 08:52:00,143.945,143.955,143.91,143.94,60600000.0
2009-04-02 08:53:00,143.955,144.025,143.955,143.995,149200000.0
2009-04-02 08:54:00,143.99,144.02,143.945,143.945,68400000.0
2009-04-02 08:55:00,143.955,143.975,143.925,143.95,64000000.0
2009-04-02 08:56:00,143.955,143.955,143.875,143.89,66800000.0
2009-04-02 08:57:00,143.89,143.89,143.79,143.825,76800000.0
2009-04-02 08:58:00,143.825,143.855,143.79,143.82,144400000.0
2009-04-02 08:59:00,143.825,143.86,143.765,143.765,90200000.0
2009-04-02 09:00:00,143.71,143.815,143.68,143.79,203000000.0
2009-04-02 09:01:00,143.79,143.795,143.725,143.755,158200000.0
2009-04-02 09:02:00,143.75,143.765,143.745,143.76,147400000.0
2009-04-02 09:03:00,143.765,143.85,143.745,143.81,161400000.0
2009-04-02 09:04:00,143.815,143.83,143.79,143.82,193800000.0
2009-04-02 09:05:00,143.82,143.88,143.805,143.88,90600000.0
2009-04-02 09:06:00,143.885,143.9,143.85,143.85,141800000.0
2009-04-02 09:07:00,143.85,143.88,143.825,143.865,175200000.0
2009-04-02 09:08:00,143.865,143.925,143.845,143.925,129600000.0
2009-04-02 09:09:00,143.925,143.93,143.855,143.865,132600000.0
2009-04-02 09:10:00,143.87,144.0,143.86,143.98,178400000.0
2009-04-02 09:11:00,143.975,144.05,143.975,143.98,132000000.0
2009-04-02 09:12:00,143.985,144.02,143.975,144.005,78200000.0
2009-04-02 09:13:00,144.01,144.02,143.955,143.97,189000000.0
2009-04-02 09:14:00,143.97,144.04,143.97,144.025,204000000.0
2009-04-02 09:15:00,144.025,144.04,143.945,143.955,157700000.0
2009-04-02 09:16:00,143.95,143.965,143.92,143.945,150000000.0
2009-04-02 09:17:00,143.95,143.975,143.88,143.88,195000000.0
2009-04-02 09:18:00,143.88,143.895,143.85,143.87,204400000.0
2009-04-02 09:19:00,143.875,143.91,143.865,143.885,243000000.0
2009-04-02 09:20:00,143.885,144.04,143.88,144.025,505200000.0
2009-04-02 09:21:00,144.025,144.025,143.9,143.93,212800000.0
2009-04-02 09:22:00,143.93,144.05,143.93,144.05,223800000.0
2009-04-02 09:23:00,144.05,144.14,144.025,144.115,317600000.0
2009-04-02 09:24:00,144.125,144.175,144.05,144.07,251900000.0
2009-04-02 09:25:00,144.07,144.14,144.055,144.105,451000000.0
2009-04-02 09:26:00,144.105,144.235,144.105,144.21,296800000.0
2009-04-02 09:27:00,144.21,144.26,144.14,144.16,278200000.0
2009-04-02 09:28:00,144.165,144.195,144.12,144.155,216000000.0
2009-04-02 09:29:00,144.155,144.175,144.07,144.17,265800000.0
2009-04-02 09:30:00,144.17,144.17,144.105,144.145,115600000.0
2009-04-02 09:31:00,144.15,144.19,144.11,144.165,183400000.0
2009-04-02 09:32:00,144.19,144.25,144.18,144.25,330200000.0
2009-04-02 09:33:00,144.235,144.365,144.195,144.265,452600000.0
2009-04-02 09:34:00,144.29,144.295,144.16,144.16,322000000.0
2009-04-02 09:35:00,144.17,144.195,144.15,144.165,213400000.0
2009-04-02 09:36:00,144.16,144.175,144.11,144.11,307200000.0
2009-04-02 09:37:00,144.11,144.18,144.05,144.08,344600000.0
2009-04-02 09:38:00,144.08,144.135,144.065,144.07,217600000.0
2009-04-02 09:39:00,144.045,144.08,143.96,143.96,270600000.0
2009-04-02 09:40:00,143.975,144.01,143.945,143.99,306200000.0
2009-04-02 09:41:00,143.995,144.11,143.995,144.09,254200000.0
2009-04-02 09:42:00,144.085,144.145,144.085,144.13,426600000.0
2009-04-02 09:43:00,144.115,144.14,144.07,144.085,169000000.0
2009-04-02 09:44:00,144.085,144.115,144.075,144.075,288800000.0
2009-04-02 09:45:00,144.075,144.085,144.04,144.05,295800000.0
2009-04-02 09:46:00,144.035,144.07,144.035,144.06,149000000.0
2009-04-02 09:47:00,144.05,144.07,143.99,143.99,257600000.0
2009-04-02 09:48:00,143.975,143.985,143.89,143.925,163000000.0
2009-04-02 09:49:00,143.925,143.945,143.91,143.935,149800000.0
2009-04-02 09:50:00,143.935,143.94,143.88,143.9,190000000.0
2009-04-02 09:51:00,143.9,143.915,143.82,143.84,301400000.0
2009-04-02 09:52:00,143.84,143.92,143.84,143.865,166600000.0
2009-04-02 09:53:00,143.87,143.995,143.85,143.965,280200000.0
2009-04-02 09:54:00,143.97,144.01,143.96,143.995,291200000.0
2009-04-02 09:55:00,143.99,144.055,143.98,144.055,107800000.0
2009-04-02 09:56:00,144.06,144.06,144.015,144.045,277200000.0
2009-04-02 09:57:00,144.06,144.085,144.0,144.06,220200000.0
2009-04-02 09:58:00,144.06,144.125,144.055,144.11,249400000.0
2009-04-02 09:59:00,144.11,144.11,144.07,144.09,289000000.0
2009-04-02 10:00:00,144.09,144.18,144.055,144.17,485400000.0
2009-04-02 10:01:00,144.165,144.32,144.145,144.305,663800000.0
2009-04-02 10:02:00,144.31,144.35,144.305,144.345,281600000.0
2009-04-02 10:03:00,144.35,144.385,144.33,144.365,501000000.0
2009-04-02 10:04:00,144.365,144.405,144.355,144.4,301800000.0
2009-04-02 10:05:00,144.405,144.455,144.38,144.45,264200000.0
2009-04-02 10:06:00,144.45,144.56,144.42,144.53,522406978.0
2009-04-02 10:07:00,144.535,144.58,144.465,144.465,453000000.0
2009-04-02 10:08:00,144.46,144.48,144.38,144.43,516400001.0
2009-04-02 10:09:00,144.44,144.45,144.39,144.39,504600000.0
2009-04-02 10:10:00,144.39,144.415,144.335,144.415,572000000.0
2009-04-02 10:11:00,144.41,144.47,144.41,144.455,475000000.0
2009-04-02 10:12:00,144.455,144.475,144.385,144.415,470600000.0
2009-04-02 10:13:00,144.405,144.515,144.405,144.495,614100000.0
2009-04-02 10:14:00,144.495,144.495,144.425,144.445,522000000.0
2009-04-02 10:15:00,144.445,144.505,144.44,144.47,509800000.0
2009-04-02 10:16:00,144.475,144.535,144.47,144.52,587800000.0
2009-04-02 10:17:00,144.52,144.6,144.495,144.54,480600000.0
2009-04-02 10:18:00,144.54,144.71,144.54,144.68,458400000.0
2009-04-02 10:19:00,144.68,144.68,144.525,144.54,598400000.0
2009-04-02 10:20:00,144.54,144.61,144.54,144.59,393800000.0
2009-04-02 10:21:00,144.605,144.625,144.575,144.605,356000000.0
2009-04-02 10:22:00,144.59,144.6,144.49,144.545,382000000.0
2009-04-02 10:23:00,144.56,144.565,144.445,144.46,423600000.0
2009-04-02 10:24:00,144.465,144.545,144.465,144.54,314600000.0
2009-04-02 10:25:00,144.55,144.735,144.55,144.645,455200000.0
2009-04-02 10:26:00,144.645,144.65,144.595,144.63,210800000.0
2009-04-02 10:27:00,144.63,144.735,144.63,144.71,369200000.0
2009-04-02 10:28:00,144.725,144.73,144.635,144.655,509500000.0
2009-04-02 10:29:00,144.655,144.71,144.64,144.67,277200000.0
2009-04-02 10:30:00,144.66,144.675,144.625,144.625,131400000.0
2009-04-02 10:31:00,144.625,144.645,144.6,144.6,219200000.0
2009-04-02 10:32:00,144.6,144.615,144.545,144.565,189000000.0
2009-04-02 10:33:00,144.565,144.58,144.46,144.52,324400000.0
2009-04-02 10:34:00,144.51,144.605,144.49,144.59,240600000.0
2009-04-02 10:35:00,144.58,144.63,144.565,144.59,274800000.0
2009-04-02 10:36:00,144.59,144.62,144.56,144.59,207800000.0
2009-04-02 10:37:00,144.59,144.64,144.565,144.615,337000000.0
2009-04-02 10:38:00,144.62,144.675,144.6,144.64,124400000.0
2009-04-02 10:39:00,144.65,144.675,144.62,144.64,102600000.0
2009-04-02 10:40:00,144.645,144.66,144.535,144.535,150400000.0
2009-04-02 10:41:00,144.55,144.59,144.54,144.59,106200000.0
2009-04-02 10:42:00,144.585,144.61,144.55,144.55,212200000.0
2009-04-02 10:43:00,144.55,144.625,144.55,144.56,302800000.0
2009-04-02 10:44:00,144.555,144.64,144.55,144.62,430400000.0
2009-04-02 10:45:00,144.63,144.655,144.6,144.62,409400000.0
2009-04-02 10:46:00,144.615,144.625,144.57,144.59,215800000.0
2009-04-02 10:47:00,144.585,144.615,144.565,144.615,350600000.0
2009-04-02 10:48:00,144.605,144.685,144.605,144.63,278600000.0
2009-04-02 10:49:00,144.64,144.66,144.565,144.64,184000000.0
2009-04-02 10:50:00,144.645,144.69,144.64,144.69,173800000.0
2009-04-02 10:51:00,144.695,144.735,144.66,144.66,314200000.0
2009-04-02 10:52:00,144.665,144.735,144.66,144.725,239000000.0
2009-04-02 10:53:00,144.72,144.725,144.69,144.715,428000000.0
2009-04-02 10:54:00,144.72,144.75,144.69,144.69,191800000.0
2009-04-02 10:55:00,144.695,144.72,144.635,144.64,206600000.0
2009-04-02 10:56:00,144.65,144.745,144.635,144.725,198400000.0
2009-04-02 10:57:00,144.735,144.75,144.675,144.7,154200000.0
2009-04-02 10:58:00,144.685,144.695,144.64,144.655,287800000.0
2009-04-02 10:59:00,144.665,144.73,144.615,144.71,318400000.0
2009-04-02 11:00:00,144.71,144.72,144.67,144.715,321600000.0
2009-04-02 11:01:00,144.715,144.76,144.695,144.7,342600000.0
2009-04-02 11:02:00,144.705,144.71,144.63,144.645,159400000.0
2009-04-02 11:03:00,144.65,144.665,144.63,144.64,46800000.0
2009-04-02 11:04:00,144.665,144.68,144.595,144.61,166000000.0
2009-04-02 11:05:00,144.62,144.73,144.62,144.73,250400000.0
2009-04-02 11:06:00,144.73,144.79,144.73,144.775,213000000.0
2009-04-02 11:07:00,144.77,144.8,144.755,144.79,322000000.0
2009-04-02 11:08:00,144.795,144.855,144.785,144.855,345600000.0
2009-04-02 11:09:00,144.84,144.86,144.815,144.855,176200000.0
2009-04-02 11:10:00,144.86,144.91,144.855,144.9,141000000.0
2009-04-02 11:11:00,144.905,144.905,144.865,144.87,155200000.0
2009-04-02 11:12:00,144.88,144.995,144.845,144.93,226600000.0
2009-04-02 11:13:00,144.93,144.965,144.91,144.91,331400000.0
2009-04-02 11:14:00,144.905,144.905,144.825,144.85,304600000.0
2009-04-02 11:15:00,144.855,144.925,144.85,144.925,297000000.0
2009-04-02 11:16:00,144.92,144.95,144.85,144.92,152800000.0
2009-04-02 11:17:00,144.92,144.965,144.91,144.95,341200000.0
2009-04-02 11:18:00,144.95,144.995,144.94,144.97,257800000.0
2009-04-02 11:19:00,144.975,145.03,144.975,145.005,483400000.0
2009-04-02 11:20:00,145.01,145.055,144.99,145.005,247000000.0
2009-04-02 11:21:00,145.015,145.205,145.0,145.11,345797444.0
2009-04-02 11:22:00,145.115,145.35,145.095,145.345,365400000.0
2009-04-02 11:23:00,145.355,145.39,145.27,145.285,229400000.0
2009-04-02 11:24:00,145.275,145.39,145.275,145.355,135000000.0
2009-04-02 11:25:00,145.355,145.485,145.315,145.43,201600000.0
2009-04-02 11:26:00,145.44,145.585,145.405,145.565,221200000.0
2009-04-02 11:27:00,145.58,145.68,145.485,145.515,231000000.0
2009-04-02 11:28:00,145.515,145.555,145.4,145.41,281200000.0
2009-04-02 11:29:00,145.425,145.46,145.36,145.455,241200000.0
2009-04-02 11:30:00,145.45,145.63,145.44,145.565,524600000.0
2009-04-02 11:31:00,145.56,145.58,145.52,145.555,357400000.0
2009-04-02 11:32:00,145.555,145.6,145.495,145.525,384000000.0
2009-04-02 11:33:00,145.5,145.51,145.455,145.455,440400000.0
2009-04-02 11:34:00,145.445,145.71,145.43,145.685,449400000.0
2009-04-02 11:35:00,145.69,145.87,145.685,145.83,651800000.0
2009-04-02 11:36:00,145.84,145.875,145.8,145.81,468200000.0
2009-04-02 11:37:00,145.8,145.805,145.66,145.67,507600000.0
2009-04-02 11:38:00,145.665,145.71,145.635,145.65,467200000.0
2009-04-02 11:39:00,145.64,145.725,145.635,145.675,592200000.0
2009-04-02 11:40:00,145.675,145.76,145.67,145.705,581400000.0
2009-04-02 11:41:00,145.69,145.705,145.655,145.66,348800000.0
2009-04-02 11:42:00,145.645,145.645,145.595,145.615,518800000.0
2009-04-02 11:43:00,145.605,145.625,145.525,145.555,470200000.0
2009-04-02 11:44:00,145.575,145.575,145.475,145.5,426400000.0
2009-04-02 11:45:00,145.51,145.56,145.445,145.52,256400000.0
2009-04-02 11:46:00,145.515,145.585,145.49,145.52,154000000.0
2009-04-02 11:47:00,145.525,145.695,145.515,145.695,171000000.0
2009-04-02 11:48:00,145.685,145.76,145.65,145.735,402200000.0
2009-04-02 11:49:00,145.725,145.73,145.67,145.7,146200000.0
2009-04-02 11:50:00,145.7,145.875,145.695,145.875,277400000.0
2009-04-02 11:51:00,145.875,145.905,145.81,145.82,279400000.0
2009-04-02 11:52:00,145.82,145.925,145.8,145.92,216000000.0
2009-04-02 11:53:00,145.91,145.965,145.905,145.925,239000000.0
2009-04-02 11:54:00,145.925,145.94,145.895,145.905,293800000.0
2009-04-02 11:55:00,145.915,145.915,145.845,145.855,178600000.0
2009-04-02 11:56:00,145.84,145.85,145.71,145.73,174200000.0
2009-04-02 11:57:00,145.745,145.81,145.715,145.805,157600000.0
2009-04-02 11:58:00,145.805,145.835,145.765,145.825,338200000.0
2009-04-02 11:59:00,145.825,145.89,145.82,145.845,350400000.0
2009-04-02 12:00:00,145.845,145.865,145.835,145.86,63400000.0
2009-04-02 12:01:00,145.86,145.87,145.82,145.82,110800000.0
2009-04-02 12:02:00,145.82,145.88,145.805,145.865,212000000.0
2009-04-02 12:03:00,145.875,145.875,145.805,145.805,386400000.0
2009-04-02 12:04:00,145.805,145.805,145.75,145.765,218400000.0
2009-04-02 12:05:00,145.77,145.925,145.77,145.91,263400000.0
2009-04-02 12:06:00,145.91,145.965,145.895,145.935,305400000.0
2009-04-02 12:07:00,145.93,145.945,145.875,145.945,251600000.0
2009-04-02 12:08:00,145.945,145.95,145.89,145.91,529800000.0
2009-04-02 12:09:00,145.925,145.995,145.91,145.96,388000000.0
2009-04-02 12:10:00,145.965,145.99,145.885,145.93,376800000.0
2009-04-02 12:11:00,145.93,145.98,145.895,145.945,380000000.0
2009-04-02 12:12:00,145.94,146.045,145.925,145.975,440600000.0
2009-04-02 12:13:00,145.985,146.075,145.97,146.07,209000000.0
2009-04-02 12:14:00,146.07,146.115,146.035,146.045,294600000.0
2009-04-02 12:15:00,146.045,146.17,146.03,146.075,352800000.0
2009-04-02 12:16:00,146.075,146.15,146.075,146.095,359800000.0
2009-04-02 12:17:00,146.09,146.15,146.08,146.085,209600000.0
2009-04-02 12:18:00,146.095,146.115,146.035,146.045,217400000.0
2009-04-02 12:19:00,146.045,146.055,146.035,146.05,150400000.0
2009-04-02 12:20:00,146.055,146.265,146.025,146.265,344200000.0
2009-04-02 12:21:00,146.265,146.32,146.22,146.235,314200000.0
2009-04-02 12:22:00,146.235,146.255,146.195,146.23,559200000.0
2009-04-02 12:23:00,146.24,146.345,146.225,146.255,391400000.0
2009-04-02 12:24:00,146.255,146.3,146.21,146.265,253400000.0
2009-04-02 12:25:00,146.265,146.285,146.245,146.26,108600000.0
2009-04-02 12:26:00,146.26,146.28,146.225,146.225,187600000.0
2009-04-02 12:27:00,146.225,146.27,146.19,146.23,341800000.0
2009-04-02 12:28:00,146.23,146.375,146.225,146.32,380000000.0
2009-04-02 12:29:00,146.315,146.365,146.315,146.365,386600000.0
2009-04-02 12:30:00,146.36,146.59,146.35,146.575,474300000.0
2009-04-02 12:31:00,146.57,146.735,146.55,146.68,422200000.0
2009-04-02 12:32:00,146.68,146.755,146.67,146.755,351800000.0
2009-04-02 12:33:00,146.755,146.77,146.69,146.72,276400000.0
2009-04-02 12:34:00,146.72,146.73,146.67,146.68,308800000.0
2009-04-02 12:35:00,146.68,146.68,146.58,146.58,311000000.0
2009-04-02 12:36:00,146.59,146.68,146.58,146.68,294800000.0
2009-04-02 12:37:00,146.665,146.73,146.665,146.715,288600000.0
2009-04-02 12:38:00,146.73,146.75,146.675,146.74,296800000.0
2009-04-02 12:39:00,146.745,146.79,146.695,146.755,280600000.0
2009-04-02 12:40:00,146.755,146.79,146.685,146.685,402800000.0
2009-04-02 12:41:00,146.685,146.885,146.685,146.81,340600000.0
2009-04-02 12:42:00,146.825,146.915,146.825,146.86,507200000.0
2009-04-02 12:43:00,146.86,146.89,146.815,146.86,345400000.0
2009-04-02 12:44:00,146.855,146.855,146.79,146.79,336600000.0
2009-04-02 12:45:00,146.79,146.805,146.77,146.79,180000000.0
2009-04-02 12:46:00,146.79,146.79,146.66,146.66,472600000.0
2009-04-02 12:47:00,146.66,146.72,146.645,146.685,335800000.0
2009-04-02 12:48:00,146.685,146.685,146.585,146.59,329800000.0
2009-04-02 12:49:00,146.595,146.63,146.55,146.555,318000000.0
2009-04-02 12:50:00,146.555,146.59,146.53,146.555,326000000.0
2009-04-02 12:51:00,146.565,146.64,146.555,146.615,231600000.0
2009-04-02 12:52:00,146.61,146.61,146.555,146.575,337800000.0
2009-04-02 12:53:00,146.575,146.635,146.57,146.62,360200000.0
2009-04-02 12:54:00,146.625,146.69,146.62,146.68,255600000.0
2009-04-02 12:55:00,146.69,146.715,146.675,146.71,397600000.0
2009-04-02 12:56:00,146.72,146.735,146.68,146.7,222000000.0
2009-04-02 12:57:00,146.7,146.705,146.655,146.655,141400000.0
2009-04-02 12:58:00,146.655,146.68,146.5,146.53,176800000.0
2009-04-02 12:59:00,146.52,146.57,146.485,146.55,258600000.0
2009-04-02 13:00:00,146.545,146.57,146.515,146.525,207400000.0
2009-04-02 13:01:00,146.52,146.64,146.52,146.595,306800000.0
2009-04-02 13:02:00,146.595,146.595,146.44,146.455,254200000.0
2009-04-02 13:03:00,146.46,146.465,146.415,146.42,337200000.0
2009-04-02 13:04:00,146.425,146.46,146.275,146.3,486400000.0
2009-04-02 13:05:00,146.33,146.33,146.23,146.24,496600000.0
2009-04-02 13:06:00,146.24,146.24,146.0,146.14,485800000.0
2009-04-02 13:07:00,146.105,146.2,146.105,146.2,492600000.0
2009-04-02 13:08:00,146.21,146.335,146.2,146.265,459000000.0
2009-04-02 13:09:00,146.27,146.295,146.22,146.22,431700000.0
2009-04-02 13:10:00,146.23,146.31,146.23,146.245,314800000.0
2009-04-02 13:11:00,146.245,146.245,146.18,146.2,342400000.0
2009-04-02 13:12:00,146.195,146.195,146.12,146.12,265000000.0
2009-04-02 13:13:00,146.12,146.155,146.09,146.155,455600000.0
2009-04-02 13:14:00,146.155,146.2,146.11,146.13,612400000.0
2009-04-02 13:15:00,146.125,146.125,146.04,146.045,345000000.0
2009-04-02 13:16:00,146.04,146.095,146.035,146.055,462000000.0
2009-04-02 13:17:00,146.055,146.055,145.95,145.955,441200000.0
2009-04-02 13:18:00,145.95,145.98,145.935,145.96,359400000.0
2009-04-02 13:19:00,145.94,145.94,145.865,145.915,321600000.0
2009-04-02 13:20:00,145.915,145.94,145.725,145.765,342900000.0
2009-04-02 13:21:00,145.76,145.855,145.755,145.81,253600000.0
2009-04-02 13:22:00,145.81,145.935,145.81,145.915,350600000.0
2009-04-02 13:23:00,145.905,146.015,145.905,145.99,411600000.0
2009-04-02 13:24:00,145.995,146.08,145.99,146.035,205000000.0
2009-04-02 13:25:00,146.035,146.055,145.96,145.97,199000000.0
2009-04-02 13:26:00,145.975,146.005,145.975,146.005,268800000.0
2009-04-02 13:27:00,146.0,146.01,145.94,145.94,81000000.0
2009-04-02 13:28:00,145.94,146.02,145.93,145.97,318600000.0
2009-04-02 13:29:00,145.975,146.035,145.965,146.025,215800000.0
2009-04-02 13:30:00,146.025,146.07,146.015,146.07,398800000.0
2009-04-02 13:31:00,146.07,146.07,146.005,146.01,299600000.0
2009-04-02 13:32:00,146.02,146.075,145.87,145.895,357400000.0
2009-04-02 13:33:00,145.9,145.91,145.75,145.815,336600000.0
2009-04-02 13:34:00,145.81,145.82,145.7,145.765,273600000.0
2009-04-02 13:35:00,145.755,145.765,145.485,145.515,368400000.0
2009-04-02 13:36:00,145.52,145.71,145.52,145.68,423300000.0
2009-04-02 13:37:00,145.67,145.725,145.6,145.695,395500000.0
2009-04-02 13:38:00,145.71,145.76,145.67,145.76,194000000.0
2009-04-02 13:39:00,145.76,145.765,145.66,145.685,135200000.0
2009-04-02 13:40:00,145.685,145.695,145.595,145.645,234600000.0
2009-04-02 13:41:00,145.645,145.65,145.555,145.555,217600000.0
2009-04-02 13:42:00,145.545,145.675,145.46,145.63,290800000.0
2009-04-02 13:43:00,145.63,145.74,145.545,145.595,292600000.0
2009-04-02 13:44:00,145.615,145.67,145.56,145.63,232900000.0
2009-04-02 13:45:00,145.63,145.78,145.52,145.6,316600000.0
2009-04-02 13:46:00,145.59,145.98,145.59,145.66,409800000.0
2009-04-02 13:47:00,145.67,145.895,145.635,145.755,387500000.0
2009-04-02 13:48:00,145.75,145.81,145.485,145.66,518500000.0
2009-04-02 13:49:00,145.66,145.73,145.575,145.6,512700000.0
2009-04-02 13:50:00,145.6,145.73,145.53,145.565,621100000.0
2009-04-02 13:51:00,145.62,145.65,145.5,145.65,481700000.0
2009-04-02 13:52:00,145.64,145.8,145.58,145.7,551300000.0
2009-04-02 13:53:00,145.73,145.8,145.72,145.755,485600001.0
2009-04-02 13:54:00,145.77,145.78,145.69,145.715,355400000.0
2009-04-02 13:55:00,145.73,145.805,145.665,145.765,306900000.0
2009-04-02 13:56:00,145.765,145.78,145.62,145.63,450800001.0
2009-04-02 13:57:00,145.635,145.84,145.535,145.82,419800000.0
2009-04-02 13:58:00,145.82,146.005,145.72,145.97,353600000.0
2009-04-02 13:59:00,145.975,146.065,145.955,145.985,329400000.0
2009-04-02 14:00:00,145.95,146.125,145.9,146.1,183000000.0
2009-04-02 14:01:00,146.1,146.1,145.95,146.07,534799999.0
2009-04-02 14:02:00,146.045,146.07,145.96,146.0,433100000.0
2009-04-02 14:03:00,145.935,146.12,145.92,146.085,419100000.0
2009-04-02 14:04:00,146.07,146.1,145.965,146.025,358500000.0
2009-04-02 14:05:00,146.025,146.105,146.0,146.035,254600000.0
2009-04-02 14:06:00,146.04,146.07,145.955,145.98,220000000.0
2009-04-02 14:07:00,145.93,145.99,145.92,145.965,297200000.0
2009-04-02 14:08:00,145.965,146.09,145.88,146.045,476600000.0
2009-04-02 14:09:00,146.05,146.09,145.935,146.07,439600000.0
2009-04-02 14:10:00,146.06,146.06,145.93,145.93,352700000.0
2009-04-02 14:11:00,145.93,146.14,145.925,146.14,272600000.0
2009-04-02 14:12:00,146.14,146.14,146.025,146.035,262200000.0
2009-04-02 14:13:00,146.045,146.095,146.01,146.04,252600000.0
2009-04-02 14:14:00,146.045,146.18,146.035,146.175,255200000.0
2009-04-02 14:15:00,146.18,146.305,146.18,146.305,373800000.0
2009-04-02 14:16:00,146.305,146.41,146.295,146.31,284600000.0
2009-04-02 14:17:00,146.275,146.375,146.27,146.335,264400000.0
2009-04-02 14:18:00,146.345,146.435,146.34,146.41,218200000.0
2009-04-02 14:19:00,146.41,146.505,146.39,146.435,363000000.0
2009-04-02 14:20:00,146.435,146.455,146.345,146.345,263000000.0
2009-04-02 14:21:00,146.345,146.39,146.325,146.375,175000000.0
2009-04-02 14:22:00,146.375,146.375,146.07,146.11,280200000.0
2009-04-02 14:23:00,146.105,146.275,146.105,146.27,498800000.0
2009-04-02 14:24:00,146.27,146.27,146.14,146.19,248000000.0
2009-04-02 14:25:00,146.195,146.235,146.115,146.135,406400000.0
2009-04-02 14:26:00,146.14,146.18,146.12,146.175,399000000.0
2009-04-02 14:27:00,146.17,146.18,146.09,146.135,619200000.0
2009-04-02 14:28:00,146.145,146.18,146.095,146.1,631200000.0
2009-04-02 14:29:00,146.1,146.18,145.94,146.1,582800000.0
2009-04-02 14:30:00,146.115,146.205,146.06,146.17,611400000.0
2009-04-02 14:31:00,146.17,146.175,146.015,146.015,386200000.0
2009-04-02 14:32:00,146.01,146.03,145.93,145.96,480800000.0
2009-04-02 14:33:00,145.96,145.96,145.815,145.835,456300000.0
2009-04-02 14:34:00,145.85,145.88,145.72,145.72,473800000.0
2009-04-02 14:35:00,145.715,145.88,145.7,145.855,314100000.0
2009-04-02 14:36:00,145.855,145.89,145.815,145.88,173800000.0
2009-04-02 14:37:00,145.88,145.995,145.81,145.845,463900000.0
2009-04-02 14:38:00,145.84,146.195,145.815,146.18,410100000.0
2009-04-02 14:39:00,146.18,146.235,146.04,146.225,419100000.0
2009-04-02 14:40:00,146.22,146.27,146.115,146.19,426700000.0
2009-04-02 14:41:00,146.185,146.185,145.865,145.89,426200000.0
2009-04-02 14:42:00,145.865,146.03,145.865,145.99,427500000.0
2009-04-02 14:43:00,145.995,146.075,145.925,145.925,426500000.0
2009-04-02 14:44:00,145.93,145.99,145.645,145.735,493400000.0
2009-04-02 14:45:00,145.755,145.935,145.655,145.695,568900000.0
2009-04-02 14:46:00,145.71,145.945,145.71,145.91,457000001.0
2009-04-02 14:47:00,145.905,145.945,145.85,145.9,513900000.0
2009-04-02 14:48:00,145.905,145.915,145.725,145.86,302000000.0
2009-04-02 14:49:00,145.885,146.005,145.8,145.865,448200002.0
2009-04-02 14:50:00,145.84,145.925,145.8,145.875,406100000.0
2009-04-02 14:51:00,145.88,145.915,145.755,145.845,397300000.0
2009-04-02 14:52:00,145.845,145.945,145.73,145.795,296000000.0
2009-04-02 14:53:00,145.82,145.89,145.745,145.825,389700000.0
2009-04-02 14:54:00,145.815,145.945,145.795,145.9,316300000.0
2009-04-02 14:55:00,145.875,145.985,145.86,145.95,306200000.0
2009-04-02 14:56:00,145.955,145.99,145.88,145.975,415800000.0
2009-04-02 14:57:00,145.975,146.12,145.97,145.975,264600000.0
2009-04-02 14:58:00,146.01,146.17,145.985,146.145,347400000.0
2009-04-02 14:59:00,146.145,146.185,146.105,146.18,168600000.0
2009-04-02 15:00:00,146.18,146.21,146.13,146.15,180400000.0
2009-04-02 15:01:00,146.165,146.185,146.065,146.065,232800000.0
2009-04-02 15:02:00,146.065,146.12,146.025,146.035,246800000.0
2009-04-02 15:03:00,146.04,146.055,145.93,146.02,268400000.0
2009-04-02 15:04:00,146.02,146.035,145.93,145.965,232200000.0
2009-04-02 15:05:00,145.96,146.025,145.93,145.93,177600000.0
2009-04-02 15:06:00,145.945,145.995,145.92,145.96,316800000.0
2009-04-02 15:07:00,145.955,146.015,145.94,145.99,268000000.0
2009-04-02 15:08:00,145.99,146.055,145.935,146.015,339800000.0
2009-04-02 15:09:00,146.03,146.07,145.935,146.07,236600000.0
2009-04-02 15:10:00,146.055,146.09,145.975,146.025,286600000.0
2009-04-02 15:11:00,146.025,146.085,145.955,146.065,360400000.0
2009-04-02 15:12:00,146.065,146.165,146.065,146.085,306800000.0
2009-04-02 15:13:00,146.085,146.095,145.915,145.92,230000000.0
2009-04-02 15:14:00,145.925,146.02,145.925,145.99,245600000.0
2009-04-02 15:15:00,145.99,145.99,145.87,145.9,234000000.0
2009-04-02 15:16:00,145.905,145.915,145.82,145.825,240800000.0
2009-04-02 15:17:00,145.82,145.88,145.805,145.835,179600000.0
2009-04-02 15:18:00,145.835,145.91,145.765,145.765,345200000.0
2009-04-02 15:19:00,145.765,145.78,145.645,145.715,232800000.0
2009-04-02 15:20:00,145.715,145.755,145.69,145.715,216800000.0
2009-04-02 15:21:00,145.72,145.785,145.635,145.7,123200000.0
2009-04-02 15:22:00,145.7,145.74,145.635,145.675,327600000.0
2009-04-02 15:23:00,145.68,145.775,145.68,145.73,272000000.0
2009-04-02 15:24:00,145.74,145.76,145.685,145.71,281600000.0
2009-04-02 15:25:00,145.73,145.755,145.62,145.735,171000000.0
2009-04-02 15:26:00,145.735,145.775,145.69,145.71,141000000.0
2009-04-02 15:27:00,145.71,145.725,145.65,145.695,125000000.0
2009-04-02 15:28:00,145.67,145.755,145.67,145.755,129200000.0
2009-04-02 15:29:00,145.755,145.775,145.72,145.745,118600000.0
2009-04-02 15:30:00,145.745,145.765,145.625,145.675,101400000.0
2009-04-02 15:31:00,145.695,145.745,145.69,145.725,148600000.0
2009-04-02 15:32:00,145.715,145.795,145.705,145.795,169800000.0
2009-04-02 15:33:00,145.8,145.83,145.765,145.815,90800000.0
2009-04-02 15:34:00,145.81,145.84,145.775,145.84,101400000.0
2009-04-02 15:35:00,145.84,145.84,145.78,145.805,147000000.0
2009-04-02 15:36:00,145.81,145.85,145.8,145.835,110200000.0
2009-04-02 15:37:00,145.83,145.865,145.81,145.865,200000000.0
2009-04-02 15:38:00,145.865,145.9,145.82,145.82,239800000.0
2009-04-02 15:39:00,145.815,145.955,145.75,145.925,239000000.0
2009-04-02 15:40:00,145.92,145.92,145.77,145.77,188600000.0
2009-04-02 15:41:00,145.755,145.755,145.215,145.305,265200000.0
2009-04-02 15:42:00,145.32,145.58,145.32,145.575,285200000.0
2009-04-02 15:43:00,145.575,145.655,145.55,145.605,234600000.0
2009-04-02 15:44:00,145.605,145.645,145.56,145.62,251400000.0
2009-04-02 15:45:00,145.615,145.635,145.52,145.57,164800000.0
2009-04-02 15:46:00,145.575,145.655,145.535,145.655,211000000.0
2009-04-02 15:47:00,145.665,145.725,145.575,145.595,187200000.0
2009-04-02 15:48:00,145.61,145.67,145.51,145.64,312400000.0
2009-04-02 15:49:00,145.65,145.66,145.58,145.625,201600000.0
2009-04-02 15:50:00,145.63,145.66,145.54,145.6,192200000.0
2009-04-02 15:51:00,145.6,145.62,145.48,145.49,140800000.0
2009-04-02 15:52:00,145.49,145.645,145.49,145.64,301400000.0
2009-04-02 15:53:00,145.65,145.675,145.53,145.545,137000000.0
2009-04-02 15:54:00,145.53,145.625,145.525,145.605,277800000.0
2009-04-02 15:55:00,145.61,145.69,145.61,145.665,198600000.0
2009-04-02 15:56:00,145.665,145.67,145.605,145.655,187400000.0
2009-04-02 15:57:00,145.65,145.73,145.635,145.66,167800000.0
2009-04-02 15:58:00,145.665,145.7,145.63,145.7,90600000.0
2009-04-02 15:59:00,145.69,145.745,145.625,145.74,428400000.0
2009-04-02 16:00:00,145.75,145.83,145.66,145.72,544600000.0
2009-04-02 16:01:00,145.73,145.83,145.69,145.795,332800000.0
2009-04-02 16:02:00,145.795,145.85,145.77,145.835,257800000.0
2009-04-02 16:03:00,145.835,145.875,145.79,145.84,232800000.0
2009-04-02 16:04:00,145.84,145.91,145.835,145.875,266200000.0
2009-04-02 16:05:00,145.89,145.955,145.87,145.92,227000000.0
2009-04-02 16:06:00,145.935,145.955,145.87,145.87,211600000.0
2009-04-02 16:07:00,145.87,145.93,145.83,145.925,246200000.0
2009-04-02 16:08:00,145.92,145.995,145.92,145.955,245000000.0
2009-04-02 16:09:00,145.955,146.01,145.925,145.93,188600000.0
2009-04-02 16:10:00,145.92,145.945,145.89,145.92,160600000.0
2009-04-02 16:11:00,145.92,145.935,145.765,145.78,206000000.0
2009-04-02 16:12:00,145.78,145.82,145.74,145.805,455400000.0
2009-04-02 16:13:00,145.8,145.91,145.8,145.91,321200000.0
2009-04-02 16:14:00,145.91,145.91,145.855,145.9,233400000.0
2009-04-02 16:15:00,145.895,145.905,145.845,145.89,245600000.0
2009-04-02 16:16:00,145.89,145.93,145.865,145.905,323600000.0
2009-04-02 16:17:00,145.905,145.95,145.9,145.95,112400000.0
2009-04-02 16:18:00,145.95,146.005,145.915,145.98,294400000.0
2009-04-02 16:19:00,145.985,145.985,145.905,145.925,206400000.0
2009-04-02 16:20:00,145.93,145.95,145.91,145.93,125400000.0
2009-04-02 16:21:00,145.92,145.945,145.91,145.945,119000000.0
2009-04-02 16:22:00,145.945,145.945,145.805,145.865,303600000.0
2009-04-02 16:23:00,145.865,145.905,145.84,145.895,115400000.0
2009-04-02 16:24:00,145.895,145.97,145.88,145.9,283000000.0
2009-04-02 16:25:00,145.9,145.9,145.815,145.825,192000000.0
2009-04-02 16:26:00,145.83,145.935,145.815,145.875,411600000.0
2009-04-02 16:27:00,145.87,145.91,145.81,145.825,328400000.0
2009-04-02 16:28:00,145.825,145.925,145.825,145.84,411800000.0
2009-04-02 16:29:00,145.85,145.97,145.835,145.925,278800000.0
2009-04-02 16:30:00,145.935,145.98,145.925,145.96,310200000.0
2009-04-02 16:31:00,145.96,145.985,145.92,145.935,214600000.0
2009-04-02 16:32:00,145.955,146.03,145.94,146.03,148600000.0
2009-04-02 16:33:00,146.025,146.025,145.97,146.025,217600000.0
2009-04-02 16:34:00,146.025,146.1,146.025,146.095,173200000.0
2009-04-02 16:35:00,146.1,146.11,146.05,146.08,194000000.0
2009-04-02 16:36:00,146.085,146.14,146.065,146.14,214600000.0
2009-04-02 16:37:00,146.14,146.165,146.115,146.13,324400000.0
2009-04-02 16:38:00,146.13,146.15,146.11,146.115,241800000.0
2009-04-02 16:39:00,146.115,146.14,146.075,146.115,227600000.0
2009-04-02 16:40:00,146.115,146.115,146.025,146.03,186600000.0
2009-04-02 16:41:00,146.045,146.065,145.99,146.055,245600000.0
2009-04-02 16:42:00,146.055,146.125,146.055,146.1,177000000.0
2009-04-02 16:43:00,146.085,146.14,146.07,146.11,197400000.0
2009-04-02 16:44:00,146.12,146.155,146.09,146.15,178000000.0
2009-04-02 16:45:00,146.15,146.18,146.125,146.16,207600000.0
2009-04-02 16:46:00,146.16,146.175,146.125,146.165,212800000.0
2009-04-02 16:47:00,146.18,146.2,146.145,146.17,266200000.0
2009-04-02 16:48:00,146.16,146.22,146.13,146.22,255400000.0
2009-04-02 16:49:00,146.22,146.23,146.135,146.14,286400000.0
2009-04-02 16:50:00,146.155,146.185,146.15,146.18,182600000.0
2009-04-02 16:51:00,146.18,146.21,146.175,146.21,265600000.0
2009-04-02 16:52:00,146.215,146.29,146.195,146.195,361400000.0
2009-04-02 16:53:00,146.2,146.22,146.18,146.215,199400000.0
2009-04-02 16:54:00,146.22,146.23,146.2,146.22,165400000.0
2009-04-02 16:55:00,146.22,146.26,146.22,146.235,181000000.0
2009-04-02 16:56:00,146.25,146.29,146.22,146.27,272800000.0
2009-04-02 16:57:00,146.275,146.375,146.265,146.36,255000000.0
2009-04-02 16:58:00,146.355,146.38,146.325,146.355,166600000.0
2009-04-02 16:59:00,146.36,146.605,146.36,146.605,525600000.0
2009-04-02 17:00:00,146.615,146.665,146.535,146.565,539800000.0
2009-04-02 17:01:00,146.565,146.575,146.47,146.5,646800000.0
2009-04-02 17:02:00,146.495,146.59,146.48,146.54,550000000.0
2009-04-02 17:03:00,146.54,146.56,146.52,146.55,342600000.0
2009-04-02 17:04:00,146.54,146.575,146.41,146.42,335400000.0
2009-04-02 17:05:00,146.42,146.505,146.42,146.455,321800000.0
2009-04-02 17:06:00,146.46,146.475,146.345,146.35,319200000.0
2009-04-02 17:07:00,146.35,146.455,146.335,146.425,387200000.0
2009-04-02 17:08:00,146.425,146.425,146.345,146.395,371000000.0
2009-04-02 17:09:00,146.395,146.41,146.35,146.36,443700000.0
2009-04-02 17:10:00,146.36,146.415,146.32,146.415,317400000.0
2009-04-02 17:11:00,146.41,146.56,146.335,146.56,414800000.0
2009-04-02 17:12:00,146.575,146.575,146.41,146.545,303800000.0
2009-04-02 17:13:00,146.545,146.645,146.53,146.575,408800000.0
2009-04-02 17:14:00,146.575,146.635,146.57,146.57,308800000.0
2009-04-02 17:15:00,146.58,146.615,146.52,146.605,376400000.0
2009-04-02 17:16:00,146.605,146.66,146.6,146.62,224200000.0
2009-04-02 17:17:00,146.625,146.68,146.595,146.615,282400000.0
2009-04-02 17:18:00,146.625,146.645,146.58,146.59,165400000.0
2009-04-02 17:19:00,146.585,146.61,146.5,146.505,386000000.0
2009-04-02 17:20:00,146.505,146.585,146.475,146.52,308600000.0
2009-04-02 17:21:00,146.51,146.51,146.435,146.47,349200000.0
2009-04-02 17:22:00,146.475,146.555,146.455,146.54,321600000.0
2009-04-02 17:23:00,146.525,146.565,146.43,146.44,201000000.0
2009-04-02 17:24:00,146.44,146.555,146.435,146.54,230600000.0
2009-04-02 17:25:00,146.545,146.575,146.54,146.555,265800000.0
2009-04-02 17:26:00,146.555,146.65,146.55,146.61,356600000.0
2009-04-02 17:27:00,146.61,146.63,146.505,146.515,265400000.0
2009-04-02 17:28:00,146.515,146.66,146.515,146.645,253000000.0
2009-04-02 17:29:00,146.64,146.66,146.575,146.585,321400000.0
2009-04-02 17:30:00,146.59,146.665,146.5,146.55,257200000.0
2009-04-02 17:31:00,146.55,146.57,146.505,146.535,251400000.0
2009-04-02 17:32:00,146.535,146.64,146.535,146.625,210600000.0
2009-04-02 17:33:00,146.625,146.635,146.6,146.62,159200000.0
2009-04-02 17:34:00,146.61,146.715,146.6,146.715,321600001.0
2009-04-02 17:35:00,146.715,146.725,146.605,146.61,228600000.0
2009-04-02 17:36:00,146.615,146.615,146.515,146.53,221200000.0
2009-04-02 17:37:00,146.53,146.555,146.53,146.545,170800000.0
2009-04-02 17:38:00,146.535,146.545,146.46,146.46,254000000.0
2009-04-02 17:39:00,146.455,146.5,146.45,146.465,272200000.0
2009-04-02 17:40:00,146.465,146.5,146.445,146.445,158200000.0
2009-04-02 17:41:00,146.445,146.55,146.445,146.5,251600000.0
2009-04-02 17:42:00,146.51,146.52,146.485,146.485,232400000.0
2009-04-02 17:43:00,146.485,146.5,146.305,146.32,204200000.0
2009-04-02 17:44:00,146.315,146.38,146.315,146.335,200400000.0
2009-04-02 17:45:00,146.335,146.335,146.185,146.21,118800000.0
2009-04-02 17:46:00,146.205,146.205,146.13,146.135,340600000.0
2009-04-02 17:47:00,146.13,146.135,146.04,146.135,195800000.0
2009-04-02 17:48:00,146.14,146.25,146.13,146.235,185200000.0
2009-04-02 17:49:00,146.23,146.36,146.23,146.325,249400000.0
2009-04-02 17:50:00,146.33,146.33,146.2,146.245,103800000.0
2009-04-02 17:51:00,146.25,146.31,146.235,146.25,183600000.0
2009-04-02 17:52:00,146.25,146.26,146.225,146.225,107600000.0
2009-04-02 17:53:00,146.23,146.265,146.225,146.245,70200000.0
2009-04-02 17:54:00,146.25,146.285,146.25,146.265,178400000.0
2009-04-02 17:55:00,146.255,146.26,146.155,146.165,139400000.0
2009-04-02 17:56:00,146.175,146.22,146.15,146.17,110200000.0
2009-04-02 17:57:00,146.185,146.185,146.125,146.14,130800000.0
2009-04-02 17:58:00,146.145,146.15,146.07,146.11,313600000.0
2009-04-02 17:59:00,146.115,146.235,146.11,146.215,172600000.0
2009-04-02 18:00:00,146.215,146.22,146.055,146.105,244400000.0
2009-04-02 18:01:00,146.12,146.16,146.095,146.12,249000000.0
2009-04-02 18:02:00,146.125,146.14,146.105,146.125,166000000.0
2009-04-02 18:03:00,146.13,146.235,146.115,146.235,176400000.0
2009-04-02 18:04:00,146.23,146.295,146.23,146.27,139400000.0
2009-04-02 18:05:00,146.23,146.35,146.23,146.35,139400000.0
2009-04-02 18:06:00,146.34,146.405,146.32,146.37,83000000.0
2009-04-02 18:07:00,146.37,146.405,146.35,146.36,127400000.0
2009-04-02 18:08:00,146.365,146.405,146.355,146.4,133800000.0
2009-04-02 18:09:00,146.4,146.475,146.395,146.445,192400000.0
2009-04-02 18:10:00,146.44,146.44,146.37,146.37,78800000.0
2009-04-02 18:11:00,146.37,146.385,146.31,146.335,139000000.0
2009-04-02 18:12:00,146.335,146.435,146.325,146.43,217400000.0
2009-04-02 18:13:00,146.425,146.425,146.295,146.35,109600000.0
2009-04-02 18:14:00,146.355,146.435,146.34,146.425,129200000.0
2009-04-02 18:15:00,146.42,146.47,146.355,146.365,210400000.0
2009-04-02 18:16:00,146.36,146.38,146.34,146.35,204000000.0
2009-04-02 18:17:00,146.355,146.415,146.33,146.33,242400000.0
2009-04-02 18:18:00,146.33,146.36,146.28,146.355,225600000.0
2009-04-02 18:19:00,146.365,146.495,146.365,146.495,183800000.0
2009-04-02 18:20:00,146.495,146.52,146.475,146.485,231800000.0
2009-04-02 18:21:00,146.44,146.49,146.41,146.49,166000000.0
2009-04-02 18:22:00,146.49,146.52,146.465,146.505,234800000.0
2009-04-02 18:23:00,146.505,146.535,146.48,146.53,210200000.0
2009-04-02 18:24:00,146.53,146.575,146.53,146.555,293800000.0
2009-04-02 18:25:00,146.56,146.57,146.535,146.56,100200000.0
2009-04-02 18:26:00,146.555,146.565,146.53,146.565,134200000.0
2009-04-02 18:27:00,146.565,146.62,146.565,146.62,140200000.0
2009-04-02 18:28:00,146.615,146.68,146.595,146.66,207400000.0
2009-04-02 18:29:00,146.66,146.66,146.535,146.54,157800000.0
2009-04-02 18:30:00,146.535,146.55,146.435,146.455,223900000.0
2009-04-02 18:31:00,146.46,146.55,146.44,146.52,413600000.0
2009-04-02 18:32:00,146.51,146.545,146.495,146.495,96200000.0
2009-04-02 18:33:00,146.505,146.55,146.48,146.53,172200000.0
2009-04-02 18:34:00,146.53,146.56,146.525,146.54,193200000.0
2009-04-02 18:35:00,146.545,146.585,146.495,146.495,148200000.0
2009-04-02 18:36:00,146.49,146.525,146.45,146.455,157400000.0
2009-04-02 18:37:00,146.455,146.485,146.415,146.445,66800000.0
2009-04-02 18:38:00,146.445,146.475,146.415,146.42,108200000.0
2009-04-02 18:39:00,146.42,146.445,146.4,146.41,121400000.0
2009-04-02 18:40:00,146.405,146.41,146.395,146.395,120200000.0
2009-04-02 18:41:00,146.4,146.4,146.365,146.37,74800000.0
2009-04-02 18:42:00,146.38,146.38,146.36,146.36,32200000.0
2009-04-02 18:43:00,146.365,146.385,146.35,146.355,120800000.0
2009-04-02 18:44:00,146.355,146.39,146.35,146.385,92600000.0
2009-04-02 18:45:00,146.38,146.45,146.38,146.435,97200000.0
2009-04-02 18:46:00,146.445,146.45,146.415,146.425,91800000.0
2009-04-02 18:47:00,146.425,146.455,146.385,146.42,161000000.0
2009-04-02 18:48:00,146.42,146.445,146.39,146.405,128800000.0
2009-04-02 18:49:00,146.41,146.41,146.35,146.38,119800000.0
2009-04-02 18:50:00,146.38,146.38,146.195,146.195,139000000.0
2009-04-02 18:51:00,146.195,146.23,146.17,146.23,136400000.0
2009-04-02 18:52:00,146.235,146.29,146.235,146.28,182800000.0
2009-04-02 18:53:00,146.275,146.31,146.25,146.295,130200000.0
2009-04-02 18:54:00,146.3,146.33,146.26,146.305,128600000.0
2009-04-02 18:55:00,146.31,146.33,146.255,146.295,237400000.0
2009-04-02 18:56:00,146.295,146.295,146.245,146.265,88000000.0
2009-04-02 18:57:00,146.265,146.305,146.245,146.245,41400000.0
2009-04-02 18:58:00,146.235,146.26,146.195,146.225,134800000.0
2009-04-02 18:59:00,146.225,146.29,146.225,146.24,117600000.0
2009-04-02 19:00:00,146.24,146.34,146.225,146.335,122200000.0
2009-04-02 19:01:00,146.335,146.335,146.27,146.275,157600000.0
2009-04-02 19:02:00,146.245,146.27,146.165,146.19,115800000.0
2009-04-02 19:03:00,146.19,146.195,146.145,146.15,29200000.0
2009-04-02 19:04:00,146.16,146.18,146.135,146.18,58600000.0
2009-04-02 19:05:00,146.18,146.185,146.155,146.155,28200000.0
2009-04-02 19:06:00,146.16,146.165,146.12,146.15,30600000.0
2009-04-02 19:07:00,146.155,146.16,146.02,146.065,78600000.0
2009-04-02 19:08:00,146.065,146.165,146.06,146.14,54600000.0
2009-04-02 19:09:00,146.14,146.185,146.14,146.175,49600000.0
2009-04-02 19:10:00,146.175,146.22,146.15,146.205,83400000.0
2009-04-02 19:11:00,146.21,146.235,146.21,146.225,62400000.0
2009-04-02 19:12:00,146.235,146.265,146.21,146.22,200000000.0
2009-04-02 19:13:00,146.225,146.24,146.205,146.21,120400000.0
2009-04-02 19:14:00,146.205,146.245,146.14,146.245,246400000.0
2009-04-02 19:15:00,146.25,146.26,146.155,146.155,95400000.0
2009-04-02 19:16:00,146.15,146.15,146.115,146.125,76000000.0
2009-04-02 19:17:00,146.13,146.135,146.085,146.125,113000000.0
2009-04-02 19:18:00,146.125,146.13,146.1,146.13,74800000.0
2009-04-02 19:19:00,146.13,146.16,146.115,146.16,70600000.0
2009-04-02 19:20:00,146.17,146.17,146.07,146.085,74400000.0
2009-04-02 19:21:00,146.065,146.145,146.065,146.145,104200000.0
2009-04-02 19:22:00,146.12,146.135,146.08,146.095,53000000.0
2009-04-02 19:23:00,146.085,146.095,146.015,146.035,109600000.0
2009-04-02 19:24:00,146.05,146.1,146.05,146.1,67800000.0
2009-04-02 19:25:00,146.095,146.095,146.03,146.075,123800000.0
2009-04-02 19:26:00,146.075,146.125,146.075,146.125,40000000.0
2009-04-02 19:27:00,146.115,146.18,146.1,146.17,138000000.0
2009-04-02 19:28:00,146.175,146.18,146.125,146.165,166000000.0
2009-04-02 19:29:00,146.16,146.17,146.085,146.095,64000000.0
2009-04-02 19:30:00,146.105,146.105,146.075,146.095,39000000.0
2009-04-02 19:31:00,146.095,146.13,146.09,146.13,30000000.0
2009-04-02 19:32:00,146.13,146.19,146.125,146.19,52800000.0
2009-04-02 19:33:00,146.185,146.24,146.185,146.215,161800000.0
2009-04-02 19:34:00,146.21,146.23,146.19,146.225,84600000.0
2009-04-02 19:35:00,146.23,146.3,146.225,146.29,133400000.0
2009-04-02 19:36:00,146.29,146.295,146.28,146.285,29000000.0
2009-04-02 19:37:00,146.285,146.3,146.265,146.265,43600000.0
2009-04-02 19:38:00,146.265,146.265,146.24,146.24,16800000.0
2009-04-02 19:39:00,146.24,146.24,146.155,146.195,71400000.0
2009-04-02 19:40:00,146.205,146.25,146.17,146.235,103600000.0
2009-04-02 19:41:00,146.235,146.235,146.23,146.23,2000000.0
2009-04-02 19:42:00,146.23,146.23,146.18,146.2,24200000.0
2009-04-02 19:43:00,146.2,146.21,146.195,146.195,9000000.0
2009-04-02 19:44:00,146.19,146.205,146.175,146.185,57600000.0
2009-04-02 19:45:00,146.195,146.32,146.185,146.32,153800000.0
2009-04-02 19:46:00,146.315,146.315,146.28,146.3,159600000.0
2009-04-02 19:47:00,146.3,146.31,146.28,146.28,44600000.0
2009-04-02 19:48:00,146.28,146.3,146.28,146.295,38000000.0
2009-04-02 19:49:00,146.295,146.295,146.28,146.28,16600000.0
2009-04-02 19:50:00,146.275,146.275,146.25,146.25,22800000.0
2009-04-02 19:51:00,146.25,146.28,146.245,146.28,18000000.0
2009-04-02 19:52:00,146.285,146.305,146.265,146.295,39200000.0
2009-04-02 19:53:00,146.29,146.3,146.29,146.295,11000000.0
2009-04-02 19:54:00,146.295,146.32,146.28,146.32,20600000.0
2009-04-02 19:55:00,146.325,146.35,146.32,146.32,35800000.0
2009-04-02 19:56:00,146.32,146.365,146.305,146.36,33200000.0
2009-04-02 19:57:00,146.365,146.38,146.33,146.34,100000000.0
2009-04-02 19:58:00,146.335,146.35,146.265,146.295,235400000.0
2009-04-02 19:59:00,146.29,146.3,146.265,146.295,95400000.0
2009-04-02 20:00:00,146.295,146.335,146.235,146.31,105000000.0
2009-04-02 20:01:00,146.31,146.38,146.31,146.35,109800000.0
2009-04-02 20:02:00,146.35,146.365,146.28,146.32,185400000.0
2009-04-02 20:03:00,146.305,146.325,146.23,146.255,213200000.0
2009-04-02 20:04:00,146.255,146.265,146.19,146.205,76600000.0
2009-04-02 20:05:00,146.22,146.3,146.22,146.245,68000000.0
2009-04-02 20:06:00,146.245,146.265,146.24,146.24,57000000.0
2009-04-02 20:07:00,146.24,146.24,146.22,146.22,18600000.0
2009-04-02 20:08:00,146.23,146.265,146.21,146.235,53000000.0
2009-04-02 20:09:00,146.235,146.285,146.225,146.275,72000000.0
2009-04-02 20:10:00,146.28,146.28,146.19,146.215,78400000.0
2009-04-02 20:11:00,146.22,146.28,146.17,146.175,116800000.0
2009-04-02 20:12:00,146.17,146.195,146.16,146.185,95400000.0
2009-04-02 20:13:00,146.185,146.185,146.155,146.165,66800000.0
2009-04-02 20:14:00,146.16,146.21,146.155,146.19,116000000.0
2009-04-02 20:15:00,146.195,146.25,146.185,146.195,103200000.0
2009-04-02 20:16:00,146.19,146.245,146.19,146.245,62400000.0
2009-04-02 20:17:00,146.245,146.245,146.2,146.23,58800000.0
2009-04-02 20:18:00,146.23,146.27,146.19,146.2,211800000.0
2009-04-02 20:19:00,146.205,146.26,146.205,146.23,90000000.0
2009-04-02 20:20:00,146.225,146.28,146.22,146.235,245000000.0
2009-04-02 20:21:00,146.245,146.265,146.21,146.24,93800000.0
2009-04-02 20:22:00,146.235,146.245,146.225,146.245,93200000.0
2009-04-02 20:23:00,146.225,146.235,146.205,146.23,83400000.0
2009-04-02 20:24:00,146.26,146.31,146.26,146.295,88400000.0
2009-04-02 20:25:00,146.28,146.325,146.28,146.29,80000000.0
2009-04-02 20:26:00,146.295,146.315,146.285,146.31,69000000.0
2009-04-02 20:27:00,146.325,146.355,146.31,146.345,80000000.0
2009-04-02 20:28:00,146.34,146.39,146.33,146.39,147800000.0
2009-04-02 20:29:00,146.39,146.39,146.33,146.33,128000000.0
2009-04-02 20:30:00,146.335,146.39,146.335,146.385,101200000.0
2009-04-02 20:31:00,146.39,146.44,146.37,146.425,140200000.0
2009-04-02 20:32:00,146.425,146.425,146.39,146.425,50600000.0
2009-04-02 20:33:00,146.435,146.44,146.39,146.42,35000000.0
2009-04-02 20:34:00,146.42,146.435,146.415,146.435,79400000.0
2009-04-02 20:35:00,146.435,146.445,146.415,146.435,123000000.0
2009-04-02 20:36:00,146.43,146.5,146.43,146.5,83400000.0
2009-04-02 20:37:00,146.5,146.535,146.49,146.535,32200000.0
2009-04-02 20:38:00,146.555,146.57,146.52,146.555,46600000.0
2009-04-02 20:39:00,146.565,146.585,146.54,146.585,36200000.0
2009-04-02 20:40:00,146.565,146.605,146.565,146.59,26800000.0
2009-04-02 20:41:00,146.59,146.62,146.565,146.605,99000000.0
2009-04-02 20:42:00,146.615,146.63,146.6,146.61,71000000.0
2009-04-02 20:43:00,146.615,146.625,146.585,146.62,106800000.0
2009-04-02 20:44:00,146.62,146.62,146.595,146.605,64800000.0
2009-04-02 20:45:00,146.62,146.62,146.53,146.535,83600000.0
2009-04-02 20:46:00,146.535,146.585,146.52,146.585,78000000.0
2009-04-02 20:47:00,146.59,146.605,146.545,146.555,108600000.0
2009-04-02 20:48:00,146.55,146.56,146.485,146.555,70000000.0
2009-04-02 20:49:00,146.555,146.555,146.51,146.525,63400000.0
2009-04-02 20:50:00,146.525,146.54,146.525,146.53,78600000.0
2009-04-02 20:51:00,146.525,146.525,146.495,146.505,162600000.0
2009-04-02 20:52:00,146.505,146.54,146.5,146.525,173600000.0
2009-04-02 20:53:00,146.525,146.535,146.52,146.535,38400000.0
2009-04-02 20:54:00,146.535,146.56,146.515,146.555,143800000.0
2009-04-02 20:55:00,146.56,146.565,146.515,146.555,118800000.0
2009-04-02 20:56:00,146.555,146.56,146.54,146.55,37800000.0
2009-04-02 20:57:00,146.54,146.545,146.52,146.53,45600000.0
2009-04-02 20:58:00,146.525,146.54,146.525,146.525,74000000.0
2009-04-02 20:59:00,146.525,146.55,146.52,146.535,160400000.0
2009-04-02 21:00:00,146.535,146.595,146.535,146.57,143400000.0
2009-04-02 21:01:00,146.565,146.6,146.525,146.585,208000000.0
2009-04-02 21:02:00,146.58,146.64,146.58,146.64,157800000.0
2009-04-02 21:03:00,146.615,146.66,146.61,146.63,85800000.0
2009-04-02 21:04:00,146.635,146.66,146.62,146.655,134800000.0
2009-04-02 21:05:00,146.645,146.645,146.56,146.565,229600000.0
2009-04-02 21:06:00,146.565,146.58,146.545,146.555,269000000.0
2009-04-02 21:07:00,146.56,146.56,146.5,146.5,121600000.0
2009-04-02 21:08:00,146.495,146.51,146.48,146.495,206400000.0
2009-04-02 21:09:00,146.51,146.52,146.475,146.505,143800000.0
2009-04-02 21:10:00,146.505,146.505,146.46,146.485,146000000.0
2009-04-02 21:11:00,146.48,146.48,146.445,146.46,189200000.0
2009-04-02 21:12:00,146.46,146.47,146.42,146.42,96000000.0
2009-04-02 21:13:00,146.425,146.48,146.42,146.48,75400000.0
2009-04-02 21:14:00,146.475,146.475,146.44,146.455,45000000.0
2009-04-02 21:15:00,146.47,146.475,146.445,146.465,63200000.0
2009-04-02 21:16:00,146.475,146.495,146.445,146.445,86600000.0
2009-04-02 21:17:00,146.45,146.465,146.4,146.4,128000000.0
2009-04-02 21:18:00,146.405,146.47,146.4,146.43,152600000.0
2009-04-02 21:19:00,146.425,146.445,146.42,146.42,135200000.0
2009-04-02 21:20:00,146.415,146.43,146.395,146.425,134000000.0
2009-04-02 21:21:00,146.425,146.43,146.415,146.42,121600000.0
2009-04-02 21:22:00,146.42,146.43,146.415,146.43,79000000.0
2009-04-02 21:23:00,146.395,146.455,146.395,146.455,94400000.0
2009-04-02 21:24:00,146.455,146.475,146.45,146.475,91400000.0
2009-04-02 21:25:00,146.47,146.485,146.455,146.46,133200000.0
2009-04-02 21:26:00,146.46,146.485,146.455,146.475,78400000.0
2009-04-02 21:27:00,146.49,146.49,146.46,146.48,33600000.0
2009-04-02 21:28:00,146.48,146.535,146.48,146.535,60800000.0
2009-04-02 21:29:00,146.545,146.555,146.525,146.55,39000000.0
2009-04-02 21:30:00,146.55,146.575,146.54,146.545,44400000.0
2009-04-02 21:31:00,146.55,146.55,146.525,146.53,33800000.0
2009-04-02 21:32:00,146.525,146.53,146.5,146.53,100600000.0
2009-04-02 21:33:00,146.525,146.525,146.45,146.485,68000000.0
2009-04-02 21:34:00,146.48,146.515,146.46,146.5,79200000.0
2009-04-02 21:35:00,146.5,146.51,146.485,146.485,118000000.0
2009-04-02 21:36:00,146.49,146.515,146.49,146.495,197800000.0
2009-04-02 21:37:00,146.495,146.505,146.475,146.475,110200000.0
2009-04-02 21:38:00,146.49,146.505,146.455,146.455,84600000.0
2009-04-02 21:39:00,146.455,146.485,146.4,146.435,63800000.0
2009-04-02 21:40:00,146.44,146.455,146.385,146.4,34000000.0
2009-04-02 21:41:00,146.395,146.445,146.385,146.42,49600000.0
2009-04-02 21:42:00,146.42,146.44,146.38,146.41,54200000.0
2009-04-02 21:43:00,146.405,146.405,146.355,146.37,44000000.0
2009-04-02 21:44:00,146.375,146.395,146.345,146.355,110000000.0
2009-04-02 21:45:00,146.36,146.39,146.355,146.36,98000000.0
2009-04-02 21:46:00,146.37,146.39,146.355,146.355,100800000.0
2009-04-02 21:47:00,146.36,146.375,146.35,146.36,59400000.0
2009-04-02 21:48:00,146.36,146.395,146.34,146.36,150600000.0
2009-04-02 21:49:00,146.355,146.38,146.35,146.37,82000000.0
2009-04-02 21:50:00,146.375,146.38,146.355,146.365,20200000.0
2009-04-02 21:51:00,146.365,146.39,146.365,146.365,14200000.0
2009-04-02 21:52:00,146.365,146.385,146.32,146.38,57000000.0
2009-04-02 21:53:00,146.38,146.385,146.37,146.375,36800000.0
2009-04-02 21:54:00,146.37,146.375,146.33,146.33,110000000.0
2009-04-02 21:55:00,146.34,146.34,146.32,146.32,73800000.0
2009-04-02 21:56:00,146.32,146.335,146.29,146.33,103800000.0
2009-04-02 21:57:00,146.33,146.335,146.275,146.29,33600000.0
2009-04-02 21:58:00,146.28,146.3,146.255,146.29,72800000.0
2009-04-02 21:59:00,146.3,146.355,146.295,146.335,186200000.0
2009-04-02 22:00:00,146.34,146.37,146.3,146.36,152000000.0
2009-04-02 22:01:00,146.36,146.365,146.345,146.365,82800000.0
2009-04-02 22:02:00,146.365,146.365,146.34,146.345,75600000.0
2009-04-02 22:03:00,146.335,146.35,146.325,146.335,114800000.0
2009-04-02 22:04:00,146.335,146.34,146.325,146.335,58000000.0
2009-04-02 22:05:00,146.325,146.335,146.31,146.325,76000000.0
2009-04-02 22:06:00,146.32,146.33,146.295,146.31,103200000.0
2009-04-02 22:07:00,146.28,146.305,146.24,146.24,130800000.0
2009-04-02 22:08:00,146.19,146.245,146.16,146.21,106400000.0
2009-04-02 22:09:00,146.21,146.23,146.195,146.195,63800000.0
2009-04-02 22:10:00,146.195,146.23,146.16,146.23,143000000.0
2009-04-02 22:11:00,146.235,146.335,146.225,146.33,109800000.0
2009-04-02 22:12:00,146.325,146.355,146.3,146.34,123600000.0
2009-04-02 22:13:00,146.345,146.38,146.325,146.36,43000000.0
2009-04-02 22:14:00,146.36,146.395,146.36,146.37,62600000.0
2009-04-02 22:15:00,146.37,146.435,146.365,146.43,98400000.0
2009-04-02 22:16:00,146.39,146.405,146.385,146.39,9000000.0
2009-04-02 22:17:00,146.39,146.39,146.34,146.35,29000000.0
2009-04-02 22:18:00,146.315,146.38,146.315,146.37,157000000.0
2009-04-02 22:19:00,146.36,146.38,146.34,146.35,168600000.0
2009-04-02 22:20:00,146.35,146.42,146.35,146.385,94800000.0
2009-04-02 22:21:00,146.385,146.395,146.375,146.385,22200000.0
2009-04-02 22:22:00,146.4,146.4,146.395,146.395,5000000.0
2009-04-02 22:23:00,146.385,146.395,146.385,146.385,11400000.0
2009-04-02 22:24:00,146.39,146.395,146.385,146.385,40200000.0
2009-04-02 22:25:00,146.385,146.385,146.35,146.365,44000000.0
2009-04-02 22:26:00,146.365,146.365,146.34,146.34,45800000.0
2009-04-02 22:27:00,146.345,146.36,146.33,146.36,56800000.0
2009-04-02 22:28:00,146.375,146.415,146.35,146.41,157800000.0
2009-04-02 22:29:00,146.42,146.42,146.37,146.41,68800000.0
2009-04-02 22:30:00,146.405,146.42,146.405,146.42,14800000.0
2009-04-02 22:31:00,146.395,146.495,146.395,146.495,33600000.0
2009-04-02 22:32:00,146.495,146.54,146.485,146.54,18000000.0
2009-04-02 22:33:00,146.535,146.55,146.52,146.55,21000000.0
2009-04-02 22:34:00,146.55,146.605,146.55,146.605,88600000.0
2009-04-02 22:35:00,146.605,146.635,146.605,146.635,12600000.0
2009-04-02 22:36:00,146.63,146.63,146.595,146.595,9000000.0
2009-04-02 22:37:00,146.595,146.595,146.475,146.5,44000000.0
2009-04-02 22:38:00,146.46,146.52,146.45,146.465,36800000.0
2009-04-02 22:39:00,146.475,146.535,146.475,146.53,12000000.0
2009-04-02 22:40:00,146.535,146.58,146.53,146.535,48200000.0
2009-04-02 22:41:00,146.54,146.56,146.495,146.56,25600000.0
2009-04-02 22:42:00,146.55,146.575,146.53,146.57,30600000.0
2009-04-02 22:43:00,146.575,146.575,146.54,146.55,47400000.0
2009-04-02 22:44:00,146.535,146.535,146.48,146.495,24200000.0
2009-04-02 22:45:00,146.5,146.5,146.37,146.5,75400000.0
2009-04-02 22:46:00,146.5,146.5,146.405,146.46,34000000.0
2009-04-02 22:47:00,146.46,146.48,146.435,146.46,52000000.0
2009-04-02 22:48:00,146.46,146.465,146.335,146.425,70000000.0
2009-04-02 22:49:00,146.42,146.555,146.4,146.555,58000000.0
2009-04-02 22:50:00,146.555,146.555,146.465,146.515,50600000.0
2009-04-02 22:51:00,146.515,146.585,146.515,146.56,56600000.0
2009-04-02 22:52:00,146.555,146.61,146.515,146.515,61200000.0
2009-04-02 22:53:00,146.515,146.595,146.495,146.595,83800000.0
2009-04-02 22:54:00,146.595,146.605,146.575,146.595,28000000.0
2009-04-02 22:55:00,146.59,146.59,146.495,146.505,42000000.0
2009-04-02 22:56:00,146.505,146.56,146.495,146.55,32200000.0
2009-04-02 22:57:00,146.575,146.575,146.55,146.55,38400000.0
2009-04-02 22:58:00,146.54,146.545,146.51,146.54,17800000.0
2009-04-02 22:59:00,146.55,146.555,146.495,146.54,35200000.0
2009-04-02 23:00:00,146.54,146.56,146.505,146.545,11000000.0
2009-04-02 23:01:00,146.57,146.57,146.49,146.535,7000000.0
2009-04-02 23:02:00,146.525,146.525,146.495,146.5,4000000.0
2009-04-02 23:03:00,146.485,146.535,146.485,146.525,10000000.0
2009-04-02 23:04:00,146.53,146.535,146.48,146.49,37800000.0
2009-04-02 23:05:00,146.45,146.505,146.435,146.495,71200000.0
2009-04-02 23:06:00,146.495,146.52,146.45,146.52,11000000.0
2009-04-02 23:07:00,146.515,146.53,146.44,146.44,44400000.0
2009-04-02 23:08:00,146.445,146.49,146.43,146.49,10200000.0
2009-04-02 23:09:00,146.48,146.49,146.48,146.49,8000000.0
2009-04-02 23:10:00,146.49,146.5,146.425,146.49,17000000.0
2009-04-02 23:11:00,146.49,146.505,146.435,146.445,17200000.0
2009-04-02 23:12:00,146.44,146.49,146.435,146.475,31400000.0
2009-04-02 23:13:00,146.48,146.49,146.48,146.49,11400000.0
2009-04-02 23:14:00,146.49,146.49,146.49,146.49,3200000.0
2009-04-02 23:15:00,146.49,146.53,146.475,146.53,40600000.0
2009-04-02 23:16:00,146.505,146.55,146.505,146.53,18800000.0
2009-04-02 23:17:00,146.53,146.58,146.53,146.58,21800000.0
2009-04-02 23:18:00,146.59,146.605,146.57,146.605,17600000.0
2009-04-02 23:19:00,146.59,146.595,146.585,146.585,3000000.0
2009-04-02 23:20:00,146.59,146.605,146.59,146.605,14600000.0
2009-04-02 23:21:00,146.63,146.65,146.605,146.645,34600000.0
2009-04-02 23:22:00,146.64,146.655,146.61,146.655,30400000.0
2009-04-02 23:23:00,146.645,146.67,146.62,146.63,70400000.0
2009-04-02 23:24:00,146.645,146.675,146.605,146.62,38000000.0
2009-04-02 23:25:00,146.635,146.68,146.635,146.665,5000000.0
2009-04-02 23:26:00,146.695,146.715,146.68,146.695,19200000.0
2009-04-02 23:27:00,146.715,146.72,146.69,146.705,36400000.0
2009-04-02 23:28:00,146.725,146.78,146.715,146.735,123800000.0
2009-04-02 23:29:00,146.775,146.785,146.77,146.775,17200000.0
2009-04-02 23:30:00,146.78,146.79,146.765,146.765,18600000.0
2009-04-02 23:31:00,146.755,146.79,146.755,146.775,4000000.0
2009-04-02 23:32:00,146.775,146.785,146.765,146.765,16200000.0
2009-04-02 23:33:00,146.785,146.785,146.76,146.77,62200000.0
2009-04-02 23:34:00,146.77,146.82,146.76,146.8,94600000.0
2009-04-02 23:35:00,146.8,146.8,146.75,146.76,33200000.0
2009-04-02 23:36:00,146.76,146.765,146.76,146.76,22800000.0
2009-04-02 23:37:00,146.76,146.76,146.705,146.705,17200000.0
2009-04-02 23:38:00,146.685,146.735,146.67,146.72,27800000.0
2009-04-02 23:39:00,146.72,146.73,146.695,146.695,11000000.0
2009-04-02 23:40:00,146.705,146.705,146.7,146.7,3000000.0
2009-04-02 23:41:00,146.685,146.705,146.685,146.695,7200000.0
2009-04-02 23:42:00,146.69,146.69,146.69,146.69,2000000.0
2009-04-02 23:43:00,146.695,146.7,146.68,146.68,21000000.0
2009-04-02 23:44:00,146.68,146.705,146.67,146.69,25400000.0
2009-04-02 23:45:00,146.695,146.695,146.695,146.695,1000000.0
2009-04-02 23:46:00,146.69,146.75,146.69,146.725,29200000.0
2009-04-02 23:47:00,146.725,146.74,146.71,146.72,10200000.0
2009-04-02 23:48:00,146.72,146.72,146.705,146.705,10000000.0
2009-04-02 23:49:00,146.715,146.715,146.705,146.705,4000000.0
2009-04-02 23:50:00,146.705,146.705,146.7,146.7,5000000.0
2009-04-02 23:51:00,146.7,146.71,146.685,146.7,10000000.0
2009-04-02 23:52:00,146.7,146.725,146.7,146.725,4000000.0
2009-04-02 23:53:00,146.72,146.72,146.7,146.705,13800000.0
2009-04-02 23:54:00,146.7,146.7,146.69,146.695,7600000.0
2009-04-02 23:55:00,146.685,146.72,146.685,146.71,69600000.0
2009-04-02 23:56:00,146.71,146.71,146.685,146.69,60400000.0
2009-04-02 23:57:00,146.685,146.7,146.635,146.635,97800000.0
2009-04-02 23:58:00,146.65,146.7,146.65,146.69,15000000.0
2009-04-02 23:59:00,146.68,146.77,146.68,146.77,48600000.0
2009-04-03 00:00:00,146.77,146.795,146.75,146.79,27800000.0
2009-04-03 00:01:00,146.795,146.815,146.765,146.78,18200000.0
2009-04-03 00:02:00,146.78,146.8,146.745,146.76,51600000.0
2009-04-03 00:03:00,146.75,146.755,146.73,146.755,16000000.0
2009-04-03 00:04:00,146.76,146.77,146.735,146.76,26000000.0
2009-04-03 00:05:00,146.74,146.75,146.71,146.71,17000000.0
2009-04-03 00:06:00,146.705,146.725,146.65,146.67,62400000.0
2009-04-03 00:07:00,146.635,146.67,146.635,146.67,41400000.0
2009-04-03 00:08:00,146.67,146.67,146.605,146.615,15000000.0
2009-04-03 00:09:00,146.62,146.62,146.55,146.58,30400000.0
2009-04-03 00:10:00,146.585,146.585,146.525,146.53,105200000.0
2009-04-03 00:11:00,146.52,146.52,146.445,146.49,53000000.0
2009-04-03 00:12:00,146.48,146.48,146.475,146.48,3000000.0
2009-04-03 00:13:00,146.47,146.51,146.465,146.505,11000000.0
2009-04-03 00:14:00,146.495,146.495,146.495,146.495,3200000.0
2009-04-03 00:15:00,146.495,146.495,146.41,146.43,14200000.0
2009-04-03 00:16:00,146.43,146.495,146.42,146.46,77000000.0
2009-04-03 00:17:00,146.475,146.49,146.445,146.465,54600000.0
2009-04-03 00:18:00,146.465,146.48,146.465,146.47,23400000.0
2009-04-03 00:19:00,146.48,146.48,146.465,146.47,18600000.0
2009-04-03 00:20:00,146.465,146.475,146.465,146.47,6000000.0
2009-04-03 00:21:00,146.48,146.51,146.48,146.51,20800000.0
2009-04-03 00:22:00,146.52,146.585,146.52,146.575,58600000.0
2009-04-03 00:23:00,146.58,146.62,146.57,146.62,14800000.0
2009-04-03 00:24:00,146.61,146.61,146.535,146.6,16600000.0
2009-04-03 00:25:00,146.61,146.61,146.55,146.61,26200000.0
2009-04-03 00:26:00,146.6,146.6,146.6,146.6,1000000.0
2009-04-03 00:27:00,146.565,146.585,146.565,146.585,16000000.0
2009-04-03 00:28:00,146.6,146.61,146.595,146.605,7000000.0
2009-04-03 00:29:00,146.553,146.608,146.552,146.584,52600000.0
2009-04-03 00:30:00,146.59,146.605,146.59,146.605,5200000.0
2009-04-03 00:31:00,146.6,146.6,146.6,146.6,2000000.0
2009-04-03 00:32:00,146.565,146.575,146.565,146.575,25600000.0
2009-04-03 00:33:00,146.575,146.6,146.575,146.6,8400000.0
2009-04-03 00:34:00,146.565,146.6,146.565,146.6,38200000.0
2009-04-03 00:35:00,146.595,146.6,146.595,146.6,2000000.0
2009-04-03 00:36:00,146.595,146.605,146.595,146.595,5000000.0
2009-04-03 00:37:00,146.6,146.605,146.595,146.6,5000000.0
2009-04-03 00:38:00,146.565,146.585,146.565,146.575,62400000.0
2009-04-03 00:39:00,146.61,146.615,146.6,146.61,9000000.0
2009-04-03 00:40:00,146.625,146.645,146.625,146.625,13000000.0
2009-04-03 00:41:00,146.63,146.635,146.625,146.635,6000000.0
2009-04-03 00:42:00,146.64,146.64,146.63,146.63,3000000.0
2009-04-03 00:43:00,146.635,146.665,146.63,146.655,15600000.0
2009-04-03 00:44:00,146.68,146.745,146.675,146.725,14000000.0
2009-04-03 00:45:00,146.715,146.735,146.71,146.725,11000000.0
2009-04-03 00:46:00,146.73,146.74,146.73,146.73,6000000.0
2009-04-03 00:47:00,146.735,146.735,146.725,146.735,4000000.0
2009-04-03 00:48:00,146.74,146.82,146.74,146.82,36400000.0
2009-04-03 00:49:00,146.815,146.815,146.77,146.795,18600000.0
2009-04-03 00:50:00,146.785,146.805,146.775,146.775,14600000.0
2009-04-03 00:51:00,146.77,146.77,146.655,146.665,25000000.0
2009-04-03 00:52:00,146.665,146.675,146.655,146.675,5000000.0
2009-04-03 00:53:00,146.68,146.715,146.67,146.705,14600000.0
2009-04-03 00:54:00,146.72,146.72,146.715,146.72,9000000.0
2009-04-03 00:55:00,146.72,146.725,146.715,146.72,7000000.0
2009-04-03 00:56:00,146.715,146.72,146.685,146.695,15600000.0
2009-04-03 00:57:00,146.695,146.695,146.685,146.695,6600000.0
2009-04-03 00:58:00,146.685,146.695,146.685,146.695,5600000.0
2009-04-03 00:59:00,146.695,146.695,146.64,146.65,25000000.0
2009-04-03 01:00:00,146.645,146.645,146.63,146.645,4000000.0
2009-04-03 01:01:00,146.65,146.66,146.615,146.625,11000000.0
2009-04-03 01:02:00,146.625,146.64,146.625,146.64,12200000.0
2009-04-03 01:03:00,146.63,146.69,146.63,146.68,27600000.0
2009-04-03 01:04:00,146.67,146.82,146.67,146.795,75800000.0
2009-04-03 01:05:00,146.79,146.795,146.78,146.79,21000000.0
2009-04-03 01:06:00,146.78,146.78,146.755,146.755,13200000.0
2009-04-03 01:07:00,146.76,146.775,146.745,146.755,31000000.0
2009-04-03 01:08:00,146.76,146.77,146.76,146.77,4000000.0
2009-04-03 01:09:00,146.765,146.77,146.765,146.765,3000000.0
2009-04-03 01:10:00,146.755,146.77,146.755,146.755,16400000.0
2009-04-03 01:11:00,146.745,146.745,146.72,146.735,18000000.0
2009-04-03 01:12:00,146.74,146.755,146.72,146.73,12000000.0
2009-04-03 01:13:00,146.73,146.82,146.705,146.8,53000000.0
2009-04-03 01:14:00,146.815,146.86,146.795,146.815,51000000.0
2009-04-03 01:15:00,146.825,146.83,146.8,146.81,16600000.0
2009-04-03 01:16:00,146.81,146.81,146.795,146.795,11200000.0
2009-04-03 01:17:00,146.785,146.795,146.77,146.77,7000000.0
2009-04-03 01:18:00,146.775,146.785,146.75,146.765,23600000.0
2009-04-03 01:19:00,146.75,146.84,146.75,146.83,24400000.0
2009-04-03 01:20:00,146.835,146.86,146.82,146.85,26600000.0
2009-04-03 01:21:00,146.85,146.85,146.84,146.84,11000000.0
2009-04-03 01:22:00,146.83,146.835,146.81,146.83,16200000.0
2009-04-03 01:23:00,146.825,146.84,146.79,146.805,12400000.0
2009-04-03 01:24:00,146.8,146.8,146.78,146.79,17000000.0
2009-04-03 01:25:00,146.78,146.8,146.765,146.765,15000000.0
2009-04-03 01:26:00,146.78,146.78,146.765,146.765,9200000.0
2009-04-03 01:27:00,146.775,146.78,146.76,146.775,17000000.0
2009-04-03 01:28:00,146.775,146.815,146.775,146.815,9800000.0
2009-04-03 01:29:00,146.81,146.83,146.81,146.825,11600000.0
2009-04-03 01:30:00,146.82,146.92,146.8,146.91,84400000.0
2009-04-03 01:31:00,146.905,146.91,146.89,146.91,54800000.0
2009-04-03 01:32:00,146.91,146.93,146.9,146.905,73200000.0
2009-04-03 01:33:00,146.91,146.925,146.9,146.915,53800000.0
2009-04-03 01:34:00,146.92,146.92,146.915,146.915,5000000.0
2009-04-03 01:35:00,146.905,146.93,146.89,146.915,30000000.0
2009-04-03 01:36:00,146.915,146.96,146.875,146.94,79400000.0
2009-04-03 01:37:00,146.94,146.965,146.92,146.965,82200000.0
2009-04-03 01:38:00,146.97,146.985,146.91,146.925,73600000.0
2009-04-03 01:39:00,146.91,146.935,146.865,146.875,41800000.0
2009-04-03 01:40:00,146.875,146.875,146.87,146.87,2000000.0
2009-04-03 01:41:00,146.875,146.9,146.875,146.895,12000000.0
2009-04-03 01:42:00,146.88,146.88,146.86,146.86,27200000.0
2009-04-03 01:43:00,146.865,146.89,146.83,146.875,68600000.0
2009-04-03 01:44:00,146.9,146.915,146.87,146.885,61800000.0
2009-04-03 01:45:00,146.88,146.925,146.88,146.91,81000000.0
2009-04-03 01:46:00,146.91,147.02,146.91,146.97,202400000.0
2009-04-03 01:47:00,146.935,146.965,146.89,146.895,80800000.0
2009-04-03 01:48:00,146.9,146.925,146.9,146.92,33800000.0
2009-04-03 01:49:00,146.915,146.995,146.915,146.995,36000000.0
2009-04-03 01:50:00,146.995,146.995,146.94,146.96,23200000.0
2009-04-03 01:51:00,146.97,147.01,146.965,146.985,41400000.0
2009-04-03 01:52:00,146.99,147.045,146.955,147.035,76200000.0
2009-04-03 01:53:00,147.025,147.08,146.98,147.07,206600000.0
2009-04-03 01:54:00,147.065,147.065,146.975,147.015,79400000.0
2009-04-03 01:55:00,147.025,147.025,146.995,147.02,14000000.0
2009-04-03 01:56:00,147.01,147.01,147.0,147.005,27800000.0
2009-04-03 01:57:00,147.015,147.02,146.985,147.005,39800000.0
2009-04-03 01:58:00,147.005,147.005,146.97,146.99,30800000.0
2009-04-03 01:59:00,146.98,146.98,146.94,146.94,42400000.0
2009-04-03 02:00:00,146.94,146.99,146.94,146.965,83400000.0
2009-04-03 02:01:00,146.965,147.055,146.965,147.055,87200000.0
2009-04-03 02:02:00,147.055,147.06,147.01,147.01,57800000.0
2009-04-03 02:03:00,147.015,147.015,146.97,146.98,28400000.0
2009-04-03 02:04:00,146.995,147.04,146.985,147.03,56600000.0
2009-04-03 02:05:00,147.025,147.03,146.92,146.925,128800000.0
2009-04-03 02:06:00,146.92,147.02,146.915,147.01,110200000.0
2009-04-03 02:07:00,147.005,147.055,146.995,147.045,70000000.0
2009-04-03 02:08:00,147.045,147.055,147.045,147.05,62400000.0
2009-04-03 02:09:00,147.05,147.09,147.05,147.085,35600000.0
2009-04-03 02:10:00,147.1,147.195,147.095,147.195,114600000.0
2009-04-03 02:11:00,147.195,147.29,147.19,147.27,109400000.0
2009-04-03 02:12:00,147.27,147.315,147.27,147.3,97600000.0
2009-04-03 02:13:00,147.295,147.325,147.285,147.32,92000000.0
2009-04-03 02:14:00,147.315,147.395,147.31,147.385,103400000.0
2009-04-03 02:15:00,147.39,147.455,147.385,147.455,80200000.0
2009-04-03 02:16:00,147.45,147.63,147.45,147.57,174000000.0
2009-04-03 02:17:00,147.57,147.61,147.44,147.495,264800000.0
2009-04-03 02:18:00,147.5,147.6,147.455,147.595,357400000.0
2009-04-03 02:19:00,147.585,147.7,147.585,147.66,250800000.0
2009-04-03 02:20:00,147.675,147.76,147.605,147.755,425800000.0
2009-04-03 02:21:00,147.755,147.78,147.715,147.725,235800000.0
2009-04-03 02:22:00,147.73,147.78,147.725,147.765,106200000.0
2009-04-03 02:23:00,147.77,147.82,147.77,147.785,201000000.0
2009-04-03 02:24:00,147.785,147.845,147.775,147.82,159200000.0
2009-04-03 02:25:00,147.81,147.85,147.79,147.835,144600000.0
2009-04-03 02:26:00,147.835,147.84,147.725,147.725,82800000.0
2009-04-03 02:27:00,147.735,147.75,147.69,147.71,75400000.0
2009-04-03 02:28:00,147.715,147.73,147.645,147.67,71200000.0
2009-04-03 02:29:00,147.675,147.76,147.675,147.745,218400000.0
2009-04-03 02:30:00,147.75,147.785,147.715,147.785,103400000.0
2009-04-03 02:31:00,147.795,147.815,147.645,147.685,148600000.0
2009-04-03 02:32:00,147.68,147.705,147.655,147.665,55200000.0
2009-04-03 02:33:00,147.66,147.66,147.615,147.625,40200000.0
2009-04-03 02:34:00,147.625,147.715,147.615,147.715,49800000.0
2009-04-03 02:35:00,147.71,147.715,147.645,147.665,138800000.0
2009-04-03 02:36:00,147.655,147.665,147.465,147.52,199800000.0
2009-04-03 02:37:00,147.515,147.54,147.405,147.42,182600000.0
2009-04-03 02:38:00,147.42,147.475,147.41,147.435,111600000.0
2009-04-03 02:39:00,147.41,147.41,147.35,147.39,92400000.0
2009-04-03 02:40:00,147.39,147.46,147.39,147.44,85600000.0
2009-04-03 02:41:00,147.44,147.465,147.405,147.42,67000000.0
2009-04-03 02:42:00,147.425,147.445,147.365,147.365,98400000.0
2009-04-03 02:43:00,147.37,147.405,147.355,147.395,96800000.0
2009-04-03 02:44:00,147.395,147.395,147.35,147.36,87600000.0
2009-04-03 02:45:00,147.36,147.36,147.15,147.165,192400000.0
2009-04-03 02:46:00,147.165,147.175,147.06,147.175,157000000.0
2009-04-03 02:47:00,147.17,147.185,147.165,147.165,56000000.0
2009-04-03 02:48:00,147.17,147.195,147.14,147.16,60400000.0
2009-04-03 02:49:00,147.16,147.165,147.135,147.15,38400000.0
2009-04-03 02:50:00,147.17,147.17,147.11,147.125,45200000.0
2009-04-03 02:51:00,147.125,147.125,146.9,146.94,120700000.0
2009-04-03 02:52:00,146.94,147.065,146.94,146.99,160200000.0
2009-04-03 02:53:00,146.98,146.98,146.895,146.93,77200000.0
2009-04-03 02:54:00,146.935,147.07,146.925,147.065,80000000.0
2009-04-03 02:55:00,147.065,147.1,146.975,147.1,111400000.0
2009-04-03 02:56:00,147.095,147.12,147.01,147.105,89000000.0
2009-04-03 02:57:00,147.11,147.18,147.075,147.17,50200000.0
2009-04-03 02:58:00,147.17,147.17,147.04,147.125,64200000.0
2009-04-03 02:59:00,147.125,147.195,147.11,147.19,51000000.0
2009-04-03 03:00:00,147.205,147.27,147.165,147.175,63400000.0
2009-04-03 03:01:00,147.18,147.24,147.17,147.22,64000000.0
2009-04-03 03:02:00,147.24,147.255,147.195,147.2,68000000.0
2009-04-03 03:03:00,147.19,147.21,147.175,147.185,44800000.0
2009-04-03 03:04:00,147.195,147.255,147.19,147.225,45800000.0
2009-04-03 03:05:00,147.215,147.295,147.2,147.295,70800000.0
2009-04-03 03:06:00,147.295,147.295,147.21,147.275,82600000.0
2009-04-03 03:07:00,147.28,147.29,147.165,147.195,67200000.0
2009-04-03 03:08:00,147.19,147.195,147.085,147.085,98400000.0
2009-04-03 03:09:00,147.085,147.085,146.97,147.0,104200000.0
2009-04-03 03:10:00,147.005,147.055,146.91,146.93,75600000.0
2009-04-03 03:11:00,146.935,147.01,146.93,147.01,41400000.0
2009-04-03 03:12:00,147.005,147.075,147.005,147.06,23000000.0
2009-04-03 03:13:00,147.055,147.055,146.975,147.005,42000000.0
2009-04-03 03:14:00,147.005,147.1,146.975,147.09,75800000.0
2009-04-03 03:15:00,147.085,147.085,146.995,147.02,44000000.0
2009-04-03 03:16:00,147.025,147.09,147.005,147.065,76600000.0
2009-04-03 03:17:00,147.07,147.13,146.93,147.11,81400000.0
2009-04-03 03:18:00,147.115,147.18,147.07,147.115,94600000.0
2009-04-03 03:19:00,147.09,147.09,147.05,147.065,22000000.0
2009-04-03 03:20:00,147.05,147.12,147.045,147.06,49400000.0
2009-04-03 03:21:00,147.055,147.085,147.015,147.035,47800000.0
2009-04-03 03:22:00,147.03,147.055,146.965,147.025,56400000.0
2009-04-03 03:23:00,147.04,147.065,147.015,147.02,30400000.0
2009-04-03 03:24:00,147.035,147.04,146.995,146.995,27000000.0
2009-04-03 03:25:00,147.005,147.01,146.98,147.0,20000000.0
2009-04-03 03:26:00,147.005,147.015,146.97,146.995,25000000.0
2009-04-03 03:27:00,147.0,147.05,146.955,146.96,42200000.0
2009-04-03 03:28:00,146.95,146.975,146.95,146.965,34600000.0
2009-04-03 03:29:00,146.96,146.985,146.955,146.96,22200000.0
2009-04-03 03:30:00,146.97,147.035,146.955,147.035,67600000.0
2009-04-03 03:31:00,147.025,147.065,147.02,147.055,56200000.0
2009-04-03 03:32:00,147.06,147.08,147.055,147.075,35200000.0
2009-04-03 03:33:00,147.08,147.09,147.065,147.08,31600000.0
2009-04-03 03:34:00,147.08,147.095,147.075,147.095,29800000.0
2009-04-03 03:35:00,147.085,147.095,147.08,147.085,25000000.0
2009-04-03 03:36:00,147.09,147.095,147.09,147.095,6000000.0
2009-04-03 03:37:00,147.095,147.13,147.095,147.13,19200000.0
2009-04-03 03:38:00,147.14,147.16,147.135,147.145,17000000.0
2009-04-03 03:39:00,147.14,147.155,147.11,147.155,44000000.0
2009-04-03 03:40:00,147.16,147.16,147.14,147.155,24000000.0
2009-04-03 03:41:00,147.165,147.25,147.14,147.14,96600000.0
2009-04-03 03:42:00,147.135,147.22,147.135,147.19,78600000.0
2009-04-03 03:43:00,147.175,147.21,147.15,147.19,123000000.0
2009-04-03 03:44:00,147.185,147.195,147.145,147.15,106200000.0
2009-04-03 03:45:00,147.14,147.155,147.14,147.15,9600000.0
2009-04-03 03:46:00,147.16,147.16,147.025,147.025,25000000.0
2009-04-03 03:47:00,147.02,147.075,147.02,147.035,24200000.0
2009-04-03 03:48:00,147.04,147.04,146.96,146.96,30000000.0
2009-04-03 03:49:00,146.965,146.97,146.685,146.75,159000000.0
2009-04-03 03:50:00,146.755,146.79,146.725,146.785,113800000.0
2009-04-03 03:51:00,146.78,146.815,146.775,146.805,42400000.0
2009-04-03 03:52:00,146.795,146.81,146.775,146.785,33000000.0
2009-04-03 03:53:00,146.79,146.795,146.77,146.775,35700000.0
2009-04-03 03:54:00,146.77,146.775,146.53,146.585,120500000.0
2009-04-03 03:55:00,146.6,146.6,146.45,146.45,173476000.0
2009-04-03 03:56:00,146.455,146.565,146.455,146.565,111200000.0
2009-04-03 03:57:00,146.565,146.6,146.53,146.55,69000000.0
2009-04-03 03:58:00,146.555,146.565,146.465,146.5,84200000.0
2009-04-03 03:59:00,146.495,146.51,146.465,146.5,54400000.0
2009-04-03 04:00:00,146.495,146.57,146.49,146.525,82800000.0
2009-04-03 04:01:00,146.52,146.57,146.505,146.57,101800000.0
2009-04-03 04:02:00,146.56,146.665,146.56,146.66,111400000.0
2009-04-03 04:03:00,146.66,146.745,146.65,146.705,106200000.0
2009-04-03 04:04:00,146.7,146.715,146.67,146.69,53800000.0
2009-04-03 04:05:00,146.69,146.695,146.615,146.615,38000000.0
2009-04-03 04:06:00,146.625,146.66,146.595,146.6,106800000.0
2009-04-03 04:07:00,146.6,146.6,146.545,146.595,39600000.0
2009-04-03 04:08:00,146.595,146.61,146.535,146.575,47400000.0
2009-04-03 04:09:00,146.585,146.6,146.54,146.59,86400000.0
2009-04-03 04:10:00,146.605,146.61,146.53,146.54,33000000.0
2009-04-03 04:11:00,146.53,146.545,146.49,146.49,63800000.0
2009-04-03 04:12:00,146.49,146.505,146.45,146.465,57600000.0
2009-04-03 04:13:00,146.475,146.51,146.475,146.48,30600000.0
2009-04-03 04:14:00,146.47,146.47,146.44,146.455,35000000.0
2009-04-03 04:15:00,146.45,146.455,146.42,146.44,42200000.0
2009-04-03 04:16:00,146.44,146.45,146.37,146.45,61200000.0
2009-04-03 04:17:00,146.45,146.45,146.37,146.385,26000000.0
2009-04-03 04:18:00,146.385,146.385,146.215,146.22,118400000.0
2009-04-03 04:19:00,146.215,146.24,146.155,146.2,275000000.0
2009-04-03 04:20:00,146.205,146.21,146.16,146.16,133100000.0
2009-04-03 04:21:00,146.16,146.16,146.075,146.155,131600000.0
2009-04-03 04:22:00,146.165,146.3,146.165,146.285,89000000.0
2009-04-03 04:23:00,146.28,146.3,146.22,146.26,107200000.0
2009-04-03 04:24:00,146.255,146.345,146.255,146.325,65000000.0
2009-04-03 04:25:00,146.32,146.345,146.31,146.345,37000000.0
2009-04-03 04:26:00,146.345,146.355,146.335,146.335,25600000.0
2009-04-03 04:27:00,146.33,146.34,146.31,146.34,56200000.0
2009-04-03 04:28:00,146.335,146.395,146.335,146.385,53800000.0
2009-04-03 04:29:00,146.385,146.43,146.375,146.385,84000000.0
2009-04-03 04:30:00,146.4,146.4,146.33,146.34,28000000.0
2009-04-03 04:31:00,146.35,146.4,146.345,146.385,34000000.0
2009-04-03 04:32:00,146.395,146.41,146.365,146.365,31000000.0
2009-04-03 04:33:00,146.365,146.39,146.365,146.37,26000000.0
2009-04-03 04:34:00,146.38,146.38,146.33,146.33,31000000.0
2009-04-03 04:35:00,146.335,146.37,146.305,146.355,59600000.0
2009-04-03 04:36:00,146.32,146.43,146.28,146.43,98600000.0
2009-04-03 04:37:00,146.43,146.455,146.38,146.38,35800000.0
2009-04-03 04:38:00,146.385,146.435,146.37,146.41,23800000.0
2009-04-03 04:39:00,146.405,146.43,146.405,146.42,18000000.0
2009-04-03 04:40:00,146.43,146.43,146.39,146.39,17000000.0
2009-04-03 04:41:00,146.39,146.4,146.375,146.375,14600000.0
2009-04-03 04:42:00,146.385,146.41,146.355,146.365,40000000.0
2009-04-03 04:43:00,146.365,146.38,146.36,146.375,37400000.0
2009-04-03 04:44:00,146.365,146.39,146.36,146.375,30000000.0
2009-04-03 04:45:00,146.39,146.4,146.375,146.375,12200000.0
2009-04-03 04:46:00,146.38,146.435,146.365,146.435,33000000.0
2009-04-03 04:47:00,146.43,146.47,146.425,146.47,43600000.0
2009-04-03 04:48:00,146.47,146.6,146.455,146.58,66000000.0
2009-04-03 04:49:00,146.595,146.685,146.595,146.68,71400000.0
2009-04-03 04:50:00,146.69,146.69,146.635,146.65,47000000.0
2009-04-03 04:51:00,146.615,146.67,146.605,146.635,50800000.0
2009-04-03 04:52:00,146.64,146.66,146.64,146.65,13000000.0
2009-04-03 04:53:00,146.66,146.725,146.65,146.725,26800000.0
2009-04-03 04:54:00,146.735,146.905,146.735,146.87,147000000.0
2009-04-03 04:55:00,146.865,146.9,146.805,146.88,57800000.0
2009-04-03 04:56:00,146.895,146.925,146.865,146.89,70600000.0
2009-04-03 04:57:00,146.89,146.99,146.87,146.925,89600000.0
2009-04-03 04:58:00,146.94,146.96,146.94,146.95,11000000.0
2009-04-03 04:59:00,146.945,147.015,146.945,147.01,78200000.0
2009-04-03 05:00:00,147.015,147.06,147.01,147.04,89600000.0
2009-04-03 05:01:00,147.055,147.055,146.92,146.92,46200000.0
2009-04-03 05:02:00,146.925,146.94,146.915,146.915,25000000.0
2009-04-03 05:03:00,146.915,146.93,146.825,146.825,50400000.0
2009-04-03 05:04:00,146.84,146.84,146.745,146.77,91200000.0
2009-04-03 05:05:00,146.775,146.815,146.77,146.77,58000000.0
2009-04-03 05:06:00,146.76,146.77,146.745,146.765,14000000.0
2009-04-03 05:07:00,146.765,146.77,146.75,146.765,6000000.0
2009-04-03 05:08:00,146.77,146.775,146.75,146.755,17000000.0
2009-04-03 05:09:00,146.76,146.76,146.735,146.755,23000000.0
2009-04-03 05:10:00,146.75,146.76,146.705,146.705,27000000.0
2009-04-03 05:11:00,146.71,146.71,146.58,146.59,79600000.0
2009-04-03 05:12:00,146.575,146.61,146.505,146.53,42000000.0
2009-04-03 05:13:00,146.545,146.62,146.535,146.595,47200000.0
2009-04-03 05:14:00,146.595,146.64,146.58,146.625,38000000.0
2009-04-03 05:15:00,146.635,146.685,146.635,146.635,83400000.0
2009-04-03 05:16:00,146.645,146.69,146.64,146.675,49000000.0
2009-04-03 05:17:00,146.675,146.68,146.64,146.68,42400000.0
2009-04-03 05:18:00,146.675,146.675,146.665,146.665,5000000.0
2009-04-03 05:19:00,146.67,146.675,146.65,146.655,31200000.0
2009-04-03 05:20:00,146.66,146.735,146.655,146.68,95200000.0
2009-04-03 05:21:00,146.7,146.725,146.64,146.655,65400000.0
2009-04-03 05:22:00,146.655,146.655,146.59,146.61,72400000.0
2009-04-03 05:23:00,146.61,146.63,146.58,146.59,62200000.0
2009-04-03 05:24:00,146.585,146.585,146.545,146.55,40600000.0
2009-04-03 05:25:00,146.575,146.59,146.54,146.55,13000000.0
2009-04-03 05:26:00,146.555,146.615,146.55,146.565,36800000.0
2009-04-03 05:27:00,146.58,146.6,146.58,146.6,7000000.0
2009-04-03 05:28:00,146.605,146.63,146.605,146.63,3000000.0
2009-04-03 05:29:00,146.63,146.635,146.62,146.635,14000000.0
2009-04-03 05:30:00,146.64,146.65,146.63,146.64,13600000.0
2009-04-03 05:31:00,146.63,146.63,146.57,146.57,25600000.0
2009-04-03 05:32:00,146.57,146.57,146.545,146.545,13000000.0
2009-04-03 05:33:00,146.55,146.555,146.505,146.515,21000000.0
2009-04-03 05:34:00,146.525,146.55,146.515,146.535,12600000.0
2009-04-03 05:35:00,146.535,146.55,146.475,146.535,33000000.0
2009-04-03 05:36:00,146.53,146.545,146.51,146.535,16000000.0
2009-04-03 05:37:00,146.545,146.585,146.535,146.575,14000000.0
2009-04-03 05:38:00,146.575,146.58,146.53,146.57,23400000.0
2009-04-03 05:39:00,146.56,146.56,146.545,146.56,15000000.0
2009-04-03 05:40:00,146.55,146.585,146.505,146.58,47600000.0
2009-04-03 05:41:00,146.57,146.605,146.565,146.59,17600000.0
2009-04-03 05:42:00,146.57,146.625,146.57,146.625,72000000.0
2009-04-03 05:43:00,146.6,146.61,146.57,146.58,25600000.0
2009-04-03 05:44:00,146.58,146.61,146.58,146.605,15000000.0
2009-04-03 05:45:00,146.605,146.605,146.57,146.595,10000000.0
2009-04-03 05:46:00,146.595,146.675,146.595,146.66,44000000.0
2009-04-03 05:47:00,146.67,146.755,146.67,146.715,59800000.0
2009-04-03 05:48:00,146.72,146.795,146.71,146.79,52000000.0
2009-04-03 05:49:00,146.815,146.815,146.615,146.63,127200000.0
2009-04-03 05:50:00,146.63,146.76,146.59,146.74,86200000.0
2009-04-03 05:51:00,146.73,146.79,146.73,146.78,32400000.0
2009-04-03 05:52:00,146.79,146.8,146.76,146.76,13000000.0
2009-04-03 05:53:00,146.785,146.845,146.785,146.83,42000000.0
2009-04-03 05:54:00,146.83,146.875,146.77,146.86,128600000.0
2009-04-03 05:55:00,146.86,146.895,146.85,146.86,58000000.0
2009-04-03 05:56:00,146.85,146.855,146.765,146.785,71000000.0
2009-04-03 05:57:00,146.78,146.8,146.73,146.75,93400000.0
2009-04-03 05:58:00,146.75,146.77,146.69,146.77,86200000.0
2009-04-03 05:59:00,146.76,146.795,146.715,146.725,47400000.0
2009-04-03 06:00:00,146.74,146.75,146.715,146.74,16000000.0
2009-04-03 06:01:00,146.735,146.745,146.735,146.745,4000000.0
2009-04-03 06:02:00,146.745,146.79,146.735,146.79,27000000.0
2009-04-03 06:03:00,146.78,146.85,146.77,146.795,75400000.0
2009-04-03 06:04:00,146.815,146.845,146.745,146.75,48600000.0
2009-04-03 06:05:00,146.755,146.77,146.755,146.76,10000000.0
2009-04-03 06:06:00,146.77,146.77,146.745,146.76,12600000.0
2009-04-03 06:07:00,146.755,146.82,146.75,146.81,60600000.0
2009-04-03 06:08:00,146.815,146.845,146.815,146.845,21000000.0
2009-04-03 06:09:00,146.835,146.85,146.81,146.81,46000000.0
2009-04-03 06:10:00,146.8,146.805,146.785,146.785,18000000.0
2009-04-03 06:11:00,146.785,146.79,146.755,146.765,29400000.0
2009-04-03 06:12:00,146.765,146.765,146.73,146.73,47200000.0
2009-04-03 06:13:00,146.73,146.74,146.65,146.655,50600000.0
2009-04-03 06:14:00,146.66,146.66,146.62,146.63,87600000.0
2009-04-03 06:15:00,146.635,146.675,146.615,146.63,55200000.0
2009-04-03 06:16:00,146.63,146.63,146.57,146.59,33600000.0
2009-04-03 06:17:00,146.59,146.595,146.555,146.595,22000000.0
2009-04-03 06:18:00,146.6,146.61,146.59,146.6,15000000.0
2009-04-03 06:19:00,146.605,146.64,146.575,146.58,46000000.0
2009-04-03 06:20:00,146.58,146.62,146.56,146.585,44000000.0
2009-04-03 06:21:00,146.585,146.64,146.575,146.59,41600000.0
2009-04-03 06:22:00,146.575,146.6,146.525,146.55,51200000.0
2009-04-03 06:23:00,146.54,146.545,146.535,146.545,24000000.0
2009-04-03 06:24:00,146.535,146.56,146.525,146.53,28600000.0
2009-04-03 06:25:00,146.545,146.545,146.53,146.54,9000000.0
2009-04-03 06:26:00,146.535,146.55,146.525,146.55,13000000.0
2009-04-03 06:27:00,146.555,146.565,146.55,146.55,21000000.0
2009-04-03 06:28:00,146.56,146.565,146.55,146.55,15000000.0
2009-04-03 06:29:00,146.55,146.575,146.535,146.56,21200000.0
2009-04-03 06:30:00,146.56,146.56,146.525,146.53,8000000.0
2009-04-03 06:31:00,146.54,146.55,146.52,146.545,18000000.0
2009-04-03 06:32:00,146.55,146.565,146.52,146.565,24000000.0
2009-04-03 06:33:00,146.57,146.58,146.55,146.56,33000000.0
2009-04-03 06:34:00,146.555,146.56,146.505,146.525,36400000.0
2009-04-03 06:35:00,146.54,146.54,146.46,146.47,32000000.0
2009-04-03 06:36:00,146.47,146.58,146.465,146.52,57200000.0
2009-04-03 06:37:00,146.53,146.555,146.53,146.545,20000000.0
2009-04-03 06:38:00,146.545,146.57,146.53,146.555,45600000.0
2009-04-03 06:39:00,146.555,146.56,146.525,146.53,20000000.0
2009-04-03 06:40:00,146.53,146.56,146.515,146.525,20800000.0
2009-04-03 06:41:00,146.535,146.57,146.535,146.565,20600000.0
2009-04-03 06:42:00,146.565,146.565,146.545,146.565,18000000.0
2009-04-03 06:43:00,146.56,146.565,146.56,146.565,4000000.0
2009-04-03 06:44:00,146.545,146.56,146.51,146.56,34000000.0
2009-04-03 06:45:00,146.555,146.56,146.53,146.55,53600000.0
2009-04-03 06:46:00,146.545,146.555,146.525,146.53,59400000.0
2009-04-03 06:47:00,146.525,146.595,146.5,146.595,72800000.0
2009-04-03 06:48:00,146.595,146.635,146.58,146.58,75400000.0
2009-04-03 06:49:00,146.58,146.68,146.58,146.59,47300000.0
2009-04-03 06:50:00,146.59,146.59,146.55,146.58,30400000.0
2009-04-03 06:51:00,146.58,146.58,146.525,146.535,59200000.0
2009-04-03 06:52:00,146.53,146.535,146.52,146.525,31600000.0
2009-04-03 06:53:00,146.525,146.525,146.51,146.515,23200000.0
2009-04-03 06:54:00,146.515,146.515,146.465,146.465,48000000.0
2009-04-03 06:55:00,146.46,146.46,146.325,146.325,35800000.0
2009-04-03 06:56:00,146.335,146.355,146.325,146.345,24600000.0
2009-04-03 06:57:00,146.345,146.38,146.33,146.38,39600000.0
2009-04-03 06:58:00,146.385,146.39,146.345,146.365,43400000.0
2009-04-03 06:59:00,146.355,146.365,146.31,146.335,91600000.0
2009-04-03 07:00:00,146.335,146.35,146.29,146.29,47400000.0
2009-04-03 07:01:00,146.295,146.295,146.21,146.24,29200000.0
2009-04-03 07:02:00,146.23,146.245,146.22,146.22,38200000.0
2009-04-03 07:03:00,146.23,146.25,146.23,146.25,31000000.0
2009-04-03 07:04:00,146.245,146.34,146.245,146.34,45400000.0
2009-04-03 07:05:00,146.335,146.345,146.295,146.315,32000000.0
2009-04-03 07:06:00,146.315,146.35,146.29,146.345,47000000.0
2009-04-03 07:07:00,146.335,146.42,146.33,146.4,55800000.0
2009-04-03 07:08:00,146.39,146.41,146.38,146.38,19000000.0
2009-04-03 07:09:00,146.38,146.385,146.305,146.305,41000000.0
2009-04-03 07:10:00,146.305,146.315,146.275,146.275,96800000.0
2009-04-03 07:11:00,146.275,146.34,146.26,146.34,70600000.0
2009-04-03 07:12:00,146.33,146.345,146.3,146.315,44600000.0
2009-04-03 07:13:00,146.315,146.315,146.3,146.3,23000000.0
2009-04-03 07:14:00,146.3,146.33,146.275,146.33,59600000.0
2009-04-03 07:15:00,146.33,146.33,146.295,146.305,23600000.0
2009-04-03 07:16:00,146.305,146.32,146.245,146.305,76000000.0
2009-04-03 07:17:00,146.315,146.315,146.305,146.305,4000000.0
2009-04-03 07:18:00,146.28,146.3,146.27,146.27,19200000.0
2009-04-03 07:19:00,146.275,146.385,146.27,146.385,75400000.0
2009-04-03 07:20:00,146.355,146.37,146.335,146.35,44600000.0
2009-04-03 07:21:00,146.36,146.415,146.355,146.415,29200000.0
2009-04-03 07:22:00,146.42,146.495,146.42,146.46,87000000.0
2009-04-03 07:23:00,146.465,146.505,146.455,146.485,56400000.0
2009-04-03 07:24:00,146.475,146.49,146.425,146.45,65800000.0
2009-04-03 07:25:00,146.44,146.455,146.425,146.43,66600000.0
2009-04-03 07:26:00,146.425,146.43,146.4,146.425,31000000.0
2009-04-03 07:27:00,146.43,146.43,146.41,146.43,30400000.0
2009-04-03 07:28:00,146.44,146.45,146.4,146.415,51800000.0
2009-04-03 07:29:00,146.415,146.42,146.36,146.38,128600000.0
2009-04-03 07:30:00,146.385,146.41,146.35,146.405,69400000.0
2009-04-03 07:31:00,146.415,146.42,146.38,146.39,132800000.0
2009-04-03 07:32:00,146.395,146.405,146.29,146.29,117400000.0
2009-04-03 07:33:00,146.31,146.325,146.205,146.225,213400000.0
2009-04-03 07:34:00,146.23,146.245,146.19,146.21,103800000.0
2009-04-03 07:35:00,146.215,146.255,146.185,146.185,67000000.0
2009-04-03 07:36:00,146.19,146.24,146.165,146.18,43600000.0
2009-04-03 07:37:00,146.18,146.28,146.13,146.135,167500000.0
2009-04-03 07:38:00,146.125,146.27,146.125,146.23,115500000.0
2009-04-03 07:39:00,146.245,146.28,146.21,146.265,83800000.0
2009-04-03 07:40:00,146.25,146.26,146.19,146.25,84200000.0
2009-04-03 07:41:00,146.265,146.28,146.205,146.225,67000000.0
2009-04-03 07:42:00,146.225,146.25,146.22,146.25,70600000.0
2009-04-03 07:43:00,146.24,146.25,146.23,146.23,48800000.0
2009-04-03 07:44:00,146.24,146.315,146.22,146.315,117600000.0
2009-04-03 07:45:00,146.32,146.32,146.295,146.31,35000000.0
2009-04-03 07:46:00,146.315,146.325,146.3,146.305,36800000.0
2009-04-03 07:47:00,146.31,146.34,146.29,146.315,21000000.0
2009-04-03 07:48:00,146.32,146.325,146.31,146.315,22800000.0
2009-04-03 07:49:00,146.325,146.355,146.3,146.345,26200000.0
2009-04-03 07:50:00,146.345,146.345,146.285,146.315,30400000.0
2009-04-03 07:51:00,146.315,146.315,146.25,146.27,56000000.0
2009-04-03 07:52:00,146.27,146.285,146.25,146.265,19000000.0
2009-04-03 07:53:00,146.28,146.3,146.265,146.275,23400000.0
2009-04-03 07:54:00,146.26,146.325,146.26,146.285,38600000.0
2009-04-03 07:55:00,146.29,146.325,146.28,146.32,34600000.0
2009-04-03 07:56:00,146.335,146.36,146.305,146.325,37000000.0
2009-04-03 07:57:00,146.33,146.42,146.315,146.415,93800000.0
2009-04-03 07:58:00,146.415,146.42,146.345,146.355,66000000.0
2009-04-03 07:59:00,146.345,146.4,146.3,146.35,161000000.0
2009-04-03 08:00:00,146.335,146.375,146.305,146.335,105800000.0
2009-04-03 08:01:00,146.34,146.355,146.24,146.28,87000000.0
2009-04-03 08:02:00,146.25,146.38,146.25,146.32,80200000.0
2009-04-03 08:03:00,146.325,146.34,146.29,146.29,59200000.0
2009-04-03 08:04:00,146.28,146.285,146.205,146.245,32000000.0
2009-04-03 08:05:00,146.25,146.265,146.135,146.235,78800000.0
2009-04-03 08:06:00,146.22,146.25,146.185,146.24,63400000.0
2009-04-03 08:07:00,146.24,146.25,146.235,146.24,30000000.0
2009-04-03 08:08:00,146.245,146.245,146.205,146.22,20800000.0
2009-04-03 08:09:00,146.23,146.26,146.215,146.26,21000000.0
2009-04-03 08:10:00,146.245,146.33,146.24,146.29,91800000.0
2009-04-03 08:11:00,146.275,146.3,146.265,146.3,68000000.0
2009-04-03 08:12:00,146.305,146.345,146.295,146.34,98400000.0
2009-04-03 08:13:00,146.335,146.395,146.32,146.355,217000000.0
2009-04-03 08:14:00,146.365,146.365,146.335,146.345,197200000.0
2009-04-03 08:15:00,146.325,146.355,146.325,146.345,58400000.0
2009-04-03 08:16:00,146.355,146.38,146.34,146.35,151200000.0
2009-04-03 08:17:00,146.37,146.37,146.315,146.32,138200000.0
2009-04-03 08:18:00,146.31,146.34,146.3,146.34,103400000.0
2009-04-03 08:19:00,146.335,146.345,146.305,146.335,162600000.0
2009-04-03 08:20:00,146.32,146.32,146.255,146.265,86000000.0
2009-04-03 08:21:00,146.285,146.295,146.275,146.285,72300000.0
2009-04-03 08:22:00,146.285,146.285,146.155,146.175,95000000.0
2009-04-03 08:23:00,146.185,146.215,146.18,146.185,62600000.0
2009-04-03 08:24:00,146.19,146.225,146.18,146.2,54600000.0
2009-04-03 08:25:00,146.2,146.205,145.995,146.01,92200000.0
2009-04-03 08:26:00,146.0,146.0,145.87,145.89,99015596.0
2009-04-03 08:27:00,145.885,145.92,145.855,145.905,126000000.0
2009-04-03 08:28:00,145.905,145.905,145.73,145.76,136400000.0
2009-04-03 08:29:00,145.76,145.81,145.76,145.81,155200000.0
2009-04-03 08:30:00,145.82,145.82,145.55,145.575,361200000.0
2009-04-03 08:31:00,145.57,145.665,145.56,145.59,265200000.0
2009-04-03 08:32:00,145.59,145.82,145.59,145.79,334600000.0
2009-04-03 08:33:00,145.79,145.825,145.7,145.745,190600000.0
2009-04-03 08:34:00,145.74,145.815,145.69,145.795,177000000.0
2009-04-03 08:35:00,145.8,145.845,145.715,145.83,108600000.0
2009-04-03 08:36:00,145.83,145.875,145.78,145.875,233000000.0
2009-04-03 08:37:00,145.875,145.88,145.785,145.805,227600000.0
2009-04-03 08:38:00,145.78,145.8,145.665,145.675,275000000.0
2009-04-03 08:39:00,145.69,145.85,145.69,145.84,126600000.0
2009-04-03 08:40:00,145.84,145.895,145.79,145.79,202400000.0
2009-04-03 08:41:00,145.79,145.8,145.765,145.8,60600000.0
2009-04-03 08:42:00,145.8,145.86,145.775,145.795,186200000.0
2009-04-03 08:43:00,145.79,145.84,145.785,145.83,111800000.0
2009-04-03 08:44:00,145.835,145.835,145.765,145.765,92200000.0
2009-04-03 08:45:00,145.77,145.84,145.76,145.84,150800000.0
2009-04-03 08:46:00,145.835,145.96,145.835,145.94,153800000.0
2009-04-03 08:47:00,145.94,145.995,145.94,145.995,121600000.0
2009-04-03 08:48:00,145.995,146.04,145.97,146.02,157200000.0
2009-04-03 08:49:00,146.02,146.075,146.0,146.075,98800000.0
2009-04-03 08:50:00,146.075,146.11,146.03,146.075,139800000.0
2009-04-03 08:51:00,146.075,146.095,146.05,146.09,181400000.0
2009-04-03 08:52:00,146.085,146.095,146.07,146.075,150200000.0
2009-04-03 08:53:00,146.075,146.12,146.065,146.09,75200000.0
2009-04-03 08:54:00,146.105,146.12,146.1,146.115,43800000.0
2009-04-03 08:55:00,146.115,146.115,146.015,146.06,90800000.0
2009-04-03 08:56:00,146.06,146.07,146.02,146.05,102200000.0
2009-04-03 08:57:00,146.05,146.09,146.02,146.07,242800000.0
2009-04-03 08:58:00,146.07,146.12,146.07,146.11,334600000.0
2009-04-03 08:59:00,146.11,146.115,146.08,146.1,225000000.0
2009-04-03 09:00:00,146.11,146.165,146.02,146.02,304400000.0
2009-04-03 09:01:00,146.015,146.045,146.0,146.045,349800000.0
2009-04-03 09:02:00,146.05,146.17,146.04,146.12,219200000.0
2009-04-03 09:03:00,146.12,146.15,146.08,146.1,178000000.0
2009-04-03 09:04:00,146.105,146.115,146.045,146.09,104800000.0
2009-04-03 09:05:00,146.09,146.13,146.025,146.09,97400000.0
2009-04-03 09:06:00,146.08,146.1,145.98,146.08,179200000.0
2009-04-03 09:07:00,146.08,146.105,146.03,146.075,216000000.0
2009-04-03 09:08:00,146.065,146.085,146.05,146.075,117000000.0
2009-04-03 09:09:00,146.075,146.075,146.035,146.065,87000000.0
2009-04-03 09:10:00,146.045,146.045,145.985,146.005,176600000.0
2009-04-03 09:11:00,146.015,146.03,145.95,145.95,125000000.0
2009-04-03 09:12:00,145.975,146.02,145.97,146.01,96400000.0
2009-04-03 09:13:00,146.015,146.095,146.0,146.075,113000000.0
2009-04-03 09:14:00,146.065,146.125,146.045,146.085,261400000.0
2009-04-03 09:15:00,146.09,146.125,146.065,146.115,133800000.0
2009-04-03 09:16:00,146.12,146.16,146.11,146.15,73600000.0
2009-04-03 09:17:00,146.145,146.145,146.07,146.105,122600000.0
2009-04-03 09:18:00,146.105,146.105,146.04,146.06,220700000.0
2009-04-03 09:19:00,146.04,146.065,145.965,145.995,156400000.0
2009-04-03 09:20:00,145.99,146.095,145.99,146.035,102600000.0
2009-04-03 09:21:00,146.03,146.125,146.03,146.12,147200000.0
2009-04-03 09:22:00,146.115,146.17,146.095,146.155,171800000.0
2009-04-03 09:23:00,146.155,146.215,146.145,146.21,78600000.0
2009-04-03 09:24:00,146.21,146.22,146.165,146.18,92400000.0
2009-04-03 09:25:00,146.18,146.255,146.165,146.255,186200000.0
2009-04-03 09:26:00,146.255,146.39,146.255,146.35,381800000.0
2009-04-03 09:27:00,146.365,146.43,146.36,146.43,193400000.0
2009-04-03 09:28:00,146.43,146.445,146.39,146.435,149800000.0
2009-04-03 09:29:00,146.45,146.48,146.43,146.46,156000000.0
2009-04-03 09:30:00,146.46,146.46,146.325,146.42,301400000.0
2009-04-03 09:31:00,146.42,146.465,146.375,146.375,171600000.0
2009-04-03 09:32:00,146.375,146.385,146.3,146.335,62400000.0
2009-04-03 09:33:00,146.33,146.36,146.31,146.35,143400000.0
2009-04-03 09:34:00,146.355,146.37,146.305,146.305,125600000.0
2009-04-03 09:35:00,146.32,146.325,146.28,146.29,46200000.0
2009-04-03 09:36:00,146.295,146.325,146.295,146.31,79600000.0
2009-04-03 09:37:00,146.32,146.36,146.3,146.315,156400000.0
2009-04-03 09:38:00,146.32,146.32,146.29,146.29,51600000.0
2009-04-03 09:39:00,146.29,146.305,146.26,146.26,55600000.0
2009-04-03 09:40:00,146.27,146.295,146.25,146.275,111800000.0
2009-04-03 09:41:00,146.28,146.305,146.27,146.285,85200000.0
2009-04-03 09:42:00,146.275,146.29,146.215,146.24,120800000.0
2009-04-03 09:43:00,146.245,146.33,146.245,146.265,93200000.0
2009-04-03 09:44:00,146.27,146.27,146.245,146.255,48200000.0
2009-04-03 09:45:00,146.26,146.395,146.245,146.385,167000000.0
2009-04-03 09:46:00,146.39,146.41,146.355,146.365,171400000.0
2009-04-03 09:47:00,146.365,146.39,146.345,146.355,211200000.0
2009-04-03 09:48:00,146.35,146.38,146.325,146.325,141200000.0
2009-04-03 09:49:00,146.325,146.35,146.31,146.345,153400000.0
2009-04-03 09:50:00,146.345,146.375,146.33,146.33,183000000.0
2009-04-03 09:51:00,146.33,146.395,146.33,146.385,78200000.0
2009-04-03 09:52:00,146.385,146.455,146.38,146.45,322600000.0
2009-04-03 09:53:00,146.45,146.46,146.36,146.425,479200000.0
2009-04-03 09:54:00,146.45,146.525,146.445,146.515,384200000.0
2009-04-03 09:55:00,146.505,146.53,146.495,146.5,93000000.0
2009-04-03 09:56:00,146.49,146.55,146.49,146.545,218400000.0
2009-04-03 09:57:00,146.555,146.615,146.52,146.56,299000000.0
2009-04-03 09:58:00,146.56,146.635,146.555,146.58,174000000.0
2009-04-03 09:59:00,146.585,146.645,146.57,146.645,270400000.0
2009-04-03 10:00:00,146.645,146.695,146.605,146.675,266600000.0
2009-04-03 10:01:00,146.685,146.79,146.685,146.755,190600000.0
2009-04-03 10:02:00,146.755,146.8,146.74,146.795,147800000.0
2009-04-03 10:03:00,146.795,146.88,146.765,146.85,169000000.0
2009-04-03 10:04:00,146.845,146.87,146.8,146.805,140600000.0
2009-04-03 10:05:00,146.81,146.9,146.81,146.895,174000000.0
2009-04-03 10:06:00,146.91,147.0,146.87,146.95,149400000.0
2009-04-03 10:07:00,146.95,147.05,146.935,146.995,162600000.0
2009-04-03 10:08:00,146.995,147.12,146.935,147.105,169600000.0
2009-04-03 10:09:00,147.095,147.235,147.08,147.21,205700000.0
2009-04-03 10:10:00,147.19,147.305,147.175,147.18,264800000.0
2009-04-03 10:11:00,147.195,147.2,147.06,147.135,209200000.0
2009-04-03 10:12:00,147.135,147.205,147.05,147.205,141600000.0
2009-04-03 10:13:00,147.205,147.205,147.1,147.11,87400000.0
2009-04-03 10:14:00,147.105,147.22,147.08,147.19,86600000.0
2009-04-03 10:15:00,147.19,147.28,147.155,147.26,158800000.0
2009-04-03 10:16:00,147.26,147.355,147.23,147.315,134200000.0
2009-04-03 10:17:00,147.31,147.395,147.305,147.37,131600000.0
2009-04-03 10:18:00,147.365,147.46,147.365,147.455,162800000.0
2009-04-03 10:19:00,147.455,147.475,147.42,147.425,197200000.0
2009-04-03 10:20:00,147.435,147.45,147.345,147.36,124800000.0
2009-04-03 10:21:00,147.36,147.48,147.345,147.48,182800000.0
2009-04-03 10:22:00,147.46,147.51,147.415,147.415,146200000.0
2009-04-03 10:23:00,147.415,147.415,147.31,147.345,151400000.0
2009-04-03 10:24:00,147.34,147.365,147.315,147.315,129600000.0
2009-04-03 10:25:00,147.32,147.44,147.31,147.425,169200000.0
2009-04-03 10:26:00,147.425,147.505,147.35,147.465,265200000.0
2009-04-03 10:27:00,147.475,147.53,147.475,147.515,224400000.0
2009-04-03 10:28:00,147.52,147.825,147.52,147.715,459600000.0
2009-04-03 10:29:00,147.71,147.71,147.59,147.59,364200000.0
2009-04-03 10:30:00,147.59,147.69,147.58,147.69,256600000.0
2009-04-03 10:31:00,147.69,147.705,147.64,147.675,276800000.0
2009-04-03 10:32:00,147.665,147.665,147.585,147.605,142000000.0
2009-04-03 10:33:00,147.615,147.725,147.6,147.7,116200000.0
2009-04-03 10:34:00,147.7,147.775,147.66,147.775,118000000.0
2009-04-03 10:35:00,147.775,147.915,147.77,147.865,147800000.0
2009-04-03 10:36:00,147.865,147.97,147.85,147.97,166400000.0
2009-04-03 10:37:00,147.975,148.135,147.955,148.135,157000000.0
2009-04-03 10:38:00,148.1,148.24,148.07,148.21,221200000.0
2009-04-03 10:39:00,148.225,148.335,148.195,148.285,194600000.0
2009-04-03 10:40:00,148.295,148.335,148.195,148.28,300000000.0
2009-04-03 10:41:00,148.29,148.335,148.28,148.3,195000000.0
2009-04-03 10:42:00,148.305,148.305,148.16,148.235,254410210.0
2009-04-03 10:43:00,148.24,148.265,148.135,148.155,385800000.0
2009-04-03 10:44:00,148.15,148.165,148.05,148.05,260800000.0
2009-04-03 10:45:00,148.05,148.07,147.845,147.85,324800000.0
2009-04-03 10:46:00,147.85,147.885,147.815,147.885,680200000.0
2009-04-03 10:47:00,147.885,147.905,147.795,147.795,442600000.0
2009-04-03 10:48:00,147.795,147.88,147.78,147.865,232400000.0
2009-04-03 10:49:00,147.87,147.89,147.65,147.65,453200000.0
2009-04-03 10:50:00,147.65,147.705,147.535,147.6,289800000.0
2009-04-03 10:51:00,147.595,147.695,147.545,147.685,197800000.0
2009-04-03 10:52:00,147.685,147.88,147.665,147.81,400800000.0
2009-04-03 10:53:00,147.805,147.82,147.685,147.685,158200000.0
2009-04-03 10:54:00,147.685,147.805,147.685,147.76,215200000.0
2009-04-03 10:55:00,147.75,147.935,147.72,147.905,232800000.0
2009-04-03 10:56:00,147.9,147.94,147.87,147.91,222400000.0
2009-04-03 10:57:00,147.91,148.0,147.91,147.995,212400000.0
2009-04-03 10:58:00,147.995,148.12,147.935,147.935,345600000.0
2009-04-03 10:59:00,147.935,147.935,147.865,147.915,180600000.0
2009-04-03 11:00:00,147.91,148.02,147.89,147.97,213000000.0
2009-04-03 11:01:00,147.965,148.035,147.965,148.035,101000000.0
2009-04-03 11:02:00,148.04,148.05,147.915,147.935,226400000.0
2009-04-03 11:03:00,147.935,147.95,147.805,147.885,147200000.0
2009-04-03 11:04:00,147.9,147.92,147.81,147.815,121400000.0
2009-04-03 11:05:00,147.81,147.86,147.81,147.86,80400000.0
2009-04-03 11:06:00,147.86,147.895,147.715,147.725,223400000.0
2009-04-03 11:07:00,147.725,147.825,147.65,147.815,252200000.0
2009-04-03 11:08:00,147.82,147.975,147.82,147.925,295400000.0
2009-04-03 11:09:00,147.935,147.96,147.845,147.855,263000000.0
2009-04-03 11:10:00,147.87,147.875,147.8,147.83,189200000.0
2009-04-03 11:11:00,147.825,147.89,147.785,147.875,338600000.0
2009-04-03 11:12:00,147.88,147.99,147.875,147.915,329000000.0
2009-04-03 11:13:00,147.915,147.95,147.86,147.86,304300000.0
2009-04-03 11:14:00,147.865,147.915,147.84,147.91,344400000.0
2009-04-03 11:15:00,147.915,147.935,147.88,147.93,215400000.0
2009-04-03 11:16:00,147.94,147.96,147.9,147.915,100200000.0
2009-04-03 11:17:00,147.915,147.92,147.89,147.905,74400000.0
2009-04-03 11:18:00,147.905,147.905,147.86,147.885,85000000.0
2009-04-03 11:19:00,147.89,147.89,147.79,147.855,306600000.0
2009-04-03 11:20:00,147.865,147.9,147.815,147.815,301800000.0
2009-04-03 11:21:00,147.81,147.86,147.765,147.78,220200000.0
2009-04-03 11:22:00,147.78,147.79,147.735,147.75,155400000.0
2009-04-03 11:23:00,147.75,147.795,147.725,147.765,157400000.0
2009-04-03 11:24:00,147.785,147.785,147.66,147.685,287400000.0
2009-04-03 11:25:00,147.69,147.75,147.67,147.735,200600000.0
2009-04-03 11:26:00,147.735,147.78,147.665,147.68,260400000.0
2009-04-03 11:27:00,147.68,147.765,147.68,147.7,132800000.0
2009-04-03 11:28:00,147.7,147.74,147.665,147.71,187800000.0
2009-04-03 11:29:00,147.72,147.735,147.675,147.7,77000000.0
2009-04-03 11:30:00,147.675,147.72,147.635,147.635,158000000.0
2009-04-03 11:31:00,147.625,147.63,147.56,147.58,286600000.0
2009-04-03 11:32:00,147.57,147.57,147.515,147.535,223000000.0
2009-04-03 11:33:00,147.54,147.55,147.515,147.52,109400000.0
2009-04-03 11:34:00,147.52,147.55,147.48,147.535,201200000.0
2009-04-03 11:35:00,147.515,147.57,147.435,147.445,173600000.0
2009-04-03 11:36:00,147.44,147.465,147.34,147.375,186000000.0
2009-04-03 11:37:00,147.36,147.405,147.36,147.36,97800000.0
2009-04-03 11:38:00,147.365,147.385,147.325,147.365,100200000.0
2009-04-03 11:39:00,147.37,147.405,147.335,147.385,163400000.0
2009-04-03 11:40:00,147.38,147.415,147.355,147.405,170800000.0
2009-04-03 11:41:00,147.42,147.42,147.34,147.37,121200000.0
2009-04-03 11:42:00,147.375,147.385,147.32,147.35,233200000.0
2009-04-03 11:43:00,147.355,147.385,147.34,147.355,127600000.0
2009-04-03 11:44:00,147.355,147.37,147.33,147.37,75800000.0
2009-04-03 11:45:00,147.365,147.405,147.36,147.395,114200000.0
2009-04-03 11:46:00,147.395,147.455,147.385,147.445,197000000.0
2009-04-03 11:47:00,147.455,147.465,147.32,147.375,235600000.0
2009-04-03 11:48:00,147.39,147.43,147.365,147.42,97000000.0
2009-04-03 11:49:00,147.405,147.445,147.405,147.435,161600000.0
2009-04-03 11:50:00,147.435,147.455,147.415,147.425,114400000.0
2009-04-03 11:51:00,147.425,147.435,147.4,147.41,29600000.0
2009-04-03 11:52:00,147.42,147.47,147.405,147.425,91000000.0
2009-04-03 11:53:00,147.43,147.435,147.41,147.425,75000000.0
2009-04-03 11:54:00,147.415,147.455,147.41,147.445,170000000.0
2009-04-03 11:55:00,147.445,147.455,147.43,147.45,92600000.0
2009-04-03 11:56:00,147.445,147.475,147.42,147.47,266400000.0
2009-04-03 11:57:00,147.47,147.505,147.43,147.495,127600000.0
2009-04-03 11:58:00,147.5,147.5,147.415,147.48,175800000.0
2009-04-03 11:59:00,147.48,147.51,147.455,147.47,132200000.0
2009-04-03 12:00:00,147.475,147.485,147.455,147.455,67600000.0
2009-04-03 12:01:00,147.44,147.475,147.405,147.405,95200000.0
2009-04-03 12:02:00,147.405,147.415,147.385,147.4,21000000.0
2009-04-03 12:03:00,147.4,147.405,147.385,147.39,33800000.0
2009-04-03 12:04:00,147.39,147.41,147.375,147.41,41800000.0
2009-04-03 12:05:00,147.41,147.51,147.41,147.51,83400000.0
2009-04-03 12:06:00,147.51,147.52,147.475,147.485,98400000.0
2009-04-03 12:07:00,147.485,147.485,147.345,147.385,147200000.0
2009-04-03 12:08:00,147.385,147.415,147.33,147.335,113200000.0
2009-04-03 12:09:00,147.335,147.34,147.175,147.175,122400000.0
2009-04-03 12:10:00,147.17,147.195,147.16,147.165,139200000.0
2009-04-03 12:11:00,147.165,147.215,147.155,147.19,222800000.0
2009-04-03 12:12:00,147.19,147.25,147.19,147.19,109600000.0
2009-04-03 12:13:00,147.205,147.205,147.15,147.18,114600000.0
2009-04-03 12:14:00,147.185,147.195,147.13,147.13,78200000.0
2009-04-03 12:15:00,147.13,147.2,147.13,147.185,139200000.0
2009-04-03 12:16:00,147.19,147.195,147.08,147.105,117600000.0
2009-04-03 12:17:00,147.105,147.17,147.105,147.17,51800000.0
2009-04-03 12:18:00,147.16,147.185,147.145,147.18,74800000.0
2009-04-03 12:19:00,147.175,147.18,147.15,147.16,164200000.0
2009-04-03 12:20:00,147.16,147.2,147.16,147.185,30400000.0
2009-04-03 12:21:00,147.18,147.185,147.055,147.06,277400000.0
2009-04-03 12:22:00,147.055,147.055,146.97,146.97,108400000.0
2009-04-03 12:23:00,146.97,146.975,146.875,146.92,274400000.0
2009-04-03 12:24:00,146.935,147.035,146.875,146.995,211600000.0
2009-04-03 12:25:00,147.0,147.09,146.94,147.0,165400000.0
2009-04-03 12:26:00,146.94,147.01,146.895,146.955,191400000.0
2009-04-03 12:27:00,146.96,147.035,146.955,147.035,85000000.0
2009-04-03 12:28:00,147.03,147.095,147.025,147.095,119600000.0
2009-04-03 12:29:00,147.1,147.175,147.09,147.175,204800000.0
2009-04-03 12:30:00,147.175,147.185,147.13,147.165,225600000.0
2009-04-03 12:31:00,147.155,147.24,147.155,147.235,147400000.0
2009-04-03 12:32:00,147.225,147.29,147.215,147.27,276200000.0
2009-04-03 12:33:00,147.27,147.295,147.25,147.25,131400000.0
2009-04-03 12:34:00,147.26,147.285,147.245,147.285,86000000.0
2009-04-03 12:35:00,147.28,147.3,147.265,147.28,107200000.0
2009-04-03 12:36:00,147.275,147.28,147.245,147.25,58200000.0
2009-04-03 12:37:00,147.25,147.27,147.25,147.27,69800000.0
2009-04-03 12:38:00,147.26,147.33,147.235,147.33,191400000.0
2009-04-03 12:39:00,147.33,147.33,147.265,147.29,282600000.0
2009-04-03 12:40:00,147.295,147.43,147.29,147.43,180600000.0
2009-04-03 12:41:00,147.43,147.48,147.38,147.395,219800000.0
2009-04-03 12:42:00,147.39,147.41,147.345,147.355,215400000.0
2009-04-03 12:43:00,147.37,147.48,147.36,147.46,216800000.0
2009-04-03 12:44:00,147.46,147.475,147.395,147.46,272000000.0
2009-04-03 12:45:00,147.46,147.49,147.435,147.455,90400000.0
2009-04-03 12:46:00,147.455,147.455,147.4,147.41,128400000.0
2009-04-03 12:47:00,147.42,147.46,147.36,147.385,119200000.0
2009-04-03 12:48:00,147.385,147.405,147.33,147.335,131200000.0
2009-04-03 12:49:00,147.335,147.41,147.335,147.405,144400000.0
2009-04-03 12:50:00,147.41,147.435,147.385,147.435,117200000.0
2009-04-03 12:51:00,147.43,147.505,147.41,147.505,104000000.0
2009-04-03 12:52:00,147.515,147.53,147.465,147.465,52000000.0
2009-04-03 12:53:00,147.47,147.475,147.34,147.34,137200000.0
2009-04-03 12:54:00,147.34,147.35,147.275,147.28,151200000.0
2009-04-03 12:55:00,147.29,147.295,147.205,147.24,63000000.0
2009-04-03 12:56:00,147.23,147.24,147.2,147.23,82200000.0
2009-04-03 12:57:00,147.22,147.235,147.215,147.23,50400000.0
2009-04-03 12:58:00,147.22,147.23,147.195,147.22,43200000.0
2009-04-03 12:59:00,147.215,147.23,147.17,147.21,158200000.0
2009-04-03 13:00:00,147.21,147.22,147.2,147.22,98000000.0
2009-04-03 13:01:00,147.22,147.225,147.155,147.175,129000000.0
2009-04-03 13:02:00,147.165,147.175,147.085,147.085,195600000.0
2009-04-03 13:03:00,147.075,147.075,146.985,146.995,175000000.0
2009-04-03 13:04:00,146.995,147.03,146.94,146.995,204200000.0
2009-04-03 13:05:00,146.99,147.02,146.815,146.96,285200000.0
2009-04-03 13:06:00,146.95,146.96,146.92,146.955,157200000.0
2009-04-03 13:07:00,146.95,147.025,146.95,147.025,97200000.0
2009-04-03 13:08:00,147.03,147.11,147.0,147.075,256400000.0
2009-04-03 13:09:00,147.07,147.075,146.995,146.995,115600000.0
2009-04-03 13:10:00,146.985,147.0,146.96,146.97,117000000.0
2009-04-03 13:11:00,146.975,146.985,146.855,146.865,132600000.0
2009-04-03 13:12:00,146.875,146.93,146.865,146.925,86200000.0
2009-04-03 13:13:00,146.925,146.93,146.795,146.835,167600000.0
2009-04-03 13:14:00,146.83,146.935,146.8,146.935,142400000.0
2009-04-03 13:15:00,146.945,147.0,146.91,146.98,158800000.0
2009-04-03 13:16:00,146.995,147.0,146.91,146.965,162000000.0
2009-04-03 13:17:00,146.96,146.965,146.86,146.88,266200000.0
2009-04-03 13:18:00,146.89,146.935,146.89,146.93,111800000.0
2009-04-03 13:19:00,146.935,146.99,146.935,146.98,143400000.0
2009-04-03 13:20:00,146.98,147.06,146.975,147.055,111400000.0
2009-04-03 13:21:00,147.06,147.12,147.05,147.12,75000000.0
2009-04-03 13:22:00,147.14,147.145,147.085,147.1,216800000.0
2009-04-03 13:23:00,147.1,147.145,147.08,147.08,143800000.0
2009-04-03 13:24:00,147.08,147.115,147.08,147.115,22400000.0
2009-04-03 13:25:00,147.115,147.155,147.105,147.135,113000000.0
2009-04-03 13:26:00,147.135,147.135,147.035,147.055,105200000.0
2009-04-03 13:27:00,147.055,147.135,147.055,147.13,86800000.0
2009-04-03 13:28:00,147.145,147.32,147.145,147.31,142000000.0
2009-04-03 13:29:00,147.31,147.335,147.205,147.335,170400000.0
2009-04-03 13:30:00,147.29,147.31,147.26,147.275,122800000.0
2009-04-03 13:31:00,147.27,147.295,147.24,147.265,101400000.0
2009-04-03 13:32:00,147.265,147.305,147.245,147.265,121200000.0
2009-04-03 13:33:00,147.265,147.275,147.26,147.27,43800000.0
2009-04-03 13:34:00,147.27,147.29,147.25,147.27,141200000.0
2009-04-03 13:35:00,147.275,147.28,147.225,147.24,95200000.0
2009-04-03 13:36:00,147.245,147.29,147.245,147.29,90200000.0
2009-04-03 13:37:00,147.295,147.395,147.295,147.365,75600000.0
2009-04-03 13:38:00,147.365,147.37,147.33,147.35,84200000.0
2009-04-03 13:39:00,147.345,147.365,147.33,147.36,51600000.0
2009-04-03 13:40:00,147.35,147.415,147.345,147.415,86000000.0
2009-04-03 13:41:00,147.42,147.435,147.405,147.43,27600000.0
2009-04-03 13:42:00,147.415,147.46,147.415,147.45,59800000.0
2009-04-03 13:43:00,147.465,147.535,147.44,147.5,94600000.0
2009-04-03 13:44:00,147.5,147.51,147.3,147.34,90600000.0
2009-04-03 13:45:00,147.34,147.475,147.34,147.435,91200000.0
2009-04-03 13:46:00,147.44,147.46,147.385,147.455,150000000.0
2009-04-03 13:47:00,147.465,147.48,147.43,147.435,98600000.0
2009-04-03 13:48:00,147.445,147.53,147.445,147.505,63000000.0
2009-04-03 13:49:00,147.49,147.5,147.47,147.495,49400000.0
2009-04-03 13:50:00,147.49,147.535,147.465,147.485,59800000.0
2009-04-03 13:51:00,147.475,147.49,147.375,147.38,65000000.0
2009-04-03 13:52:00,147.385,147.435,147.385,147.43,43600000.0
2009-04-03 13:53:00,147.41,147.44,147.405,147.44,60200000.0
2009-04-03 13:54:00,147.43,147.43,147.385,147.385,57400000.0
2009-04-03 13:55:00,147.385,147.385,147.365,147.37,50200000.0
2009-04-03 13:56:00,147.37,147.4,147.37,147.4,28000000.0
2009-04-03 13:57:00,147.41,147.5,147.41,147.48,160000000.0
2009-04-03 13:58:00,147.47,147.52,147.465,147.52,70400000.0
2009-04-03 13:59:00,147.515,147.53,147.505,147.515,91800000.0
2009-04-03 14:00:00,147.515,147.535,147.495,147.495,104200000.0
2009-04-03 14:01:00,147.49,147.5,147.45,147.455,89000000.0
2009-04-03 14:02:00,147.455,147.455,147.4,147.44,131400000.0
2009-04-03 14:03:00,147.44,147.495,147.42,147.485,100400000.0
2009-04-03 14:04:00,147.495,147.59,147.495,147.54,211800000.0
2009-04-03 14:05:00,147.545,147.585,147.525,147.575,94600000.0
2009-04-03 14:06:00,147.585,147.615,147.545,147.545,168800000.0
2009-04-03 14:07:00,147.54,147.54,147.455,147.52,66800000.0
2009-04-03 14:08:00,147.515,147.515,147.465,147.47,161200000.0
2009-04-03 14:09:00,147.475,147.49,147.44,147.44,102400000.0
2009-04-03 14:10:00,147.45,147.455,147.26,147.3,118000000.0
2009-04-03 14:11:00,147.32,147.345,147.29,147.315,137200000.0
2009-04-03 14:12:00,147.325,147.335,147.29,147.295,59000000.0
2009-04-03 14:13:00,147.3,147.335,147.27,147.28,77400000.0
2009-04-03 14:14:00,147.275,147.45,147.265,147.45,147400000.0
2009-04-03 14:15:00,147.45,147.48,147.345,147.38,120800000.0
2009-04-03 14:16:00,147.39,147.435,147.3,147.315,93800000.0
2009-04-03 14:17:00,147.315,147.335,147.26,147.295,94000000.0
2009-04-03 14:18:00,147.3,147.3,147.195,147.195,86200000.0
2009-04-03 14:19:00,147.21,147.275,147.205,147.245,235400000.0
2009-04-03 14:20:00,147.25,147.3,147.21,147.295,119800000.0
2009-04-03 14:21:00,147.3,147.435,147.3,147.435,166200000.0
2009-04-03 14:22:00,147.435,147.485,147.425,147.45,226600000.0
2009-04-03 14:23:00,147.45,147.545,147.435,147.545,231000000.0
2009-04-03 14:24:00,147.53,147.62,147.39,147.425,215600000.0
2009-04-03 14:25:00,147.42,147.425,147.35,147.395,89800000.0
2009-04-03 14:26:00,147.395,147.445,147.37,147.43,148400000.0
2009-04-03 14:27:00,147.435,147.5,147.41,147.455,164800000.0
2009-04-03 14:28:00,147.45,147.51,147.42,147.455,189000000.0
2009-04-03 14:29:00,147.45,147.595,147.385,147.595,175800000.0
2009-04-03 14:30:00,147.465,148.415,147.465,148.28,273100001.0
2009-04-03 14:31:00,148.29,148.29,147.925,148.035,205800000.0
2009-04-03 14:32:00,148.035,148.32,148.035,148.315,202800000.0
2009-04-03 14:33:00,148.315,148.55,148.24,148.545,330210740.0
2009-04-03 14:34:00,148.545,148.705,148.525,148.69,316800000.0
2009-04-03 14:35:00,148.68,148.72,148.49,148.49,330370006.0
2009-04-03 14:36:00,148.495,148.52,148.18,148.33,500666446.0
2009-04-03 14:37:00,148.33,148.465,148.32,148.45,302400001.0
2009-04-03 14:38:00,148.45,148.51,148.255,148.325,334900000.0
2009-04-03 14:39:00,148.345,148.43,148.285,148.335,290800000.0
2009-04-03 14:40:00,148.34,148.35,148.22,148.22,205400000.0
2009-04-03 14:41:00,148.22,148.24,148.1,148.205,351300000.0
2009-04-03 14:42:00,148.185,148.295,148.07,148.11,468409976.0
2009-04-03 14:43:00,148.07,148.11,147.81,147.82,403700000.0
2009-04-03 14:44:00,147.825,147.905,147.735,147.795,479500000.0
2009-04-03 14:45:00,147.795,147.875,147.72,147.87,236600000.0
2009-04-03 14:46:00,147.865,147.975,147.855,147.895,257300000.0
2009-04-03 14:47:00,147.91,147.96,147.89,147.95,366200000.0
2009-04-03 14:48:00,147.955,147.965,147.555,147.6,332800000.0
2009-04-03 14:49:00,147.6,147.625,147.22,147.235,389800000.0
2009-04-03 14:50:00,147.235,147.375,147.185,147.355,313600000.0
2009-04-03 14:51:00,147.355,147.395,147.28,147.39,331500000.0
2009-04-03 14:52:00,147.33,147.44,147.33,147.395,284500000.0
2009-04-03 14:53:00,147.38,147.485,147.38,147.39,156000000.0
2009-04-03 14:54:00,147.395,147.515,147.395,147.505,215200000.0
2009-04-03 14:55:00,147.505,147.615,147.455,147.615,249400000.0
2009-04-03 14:56:00,147.615,147.65,147.565,147.64,296600000.0
2009-04-03 14:57:00,147.655,147.71,147.64,147.7,226200000.0
2009-04-03 14:58:00,147.7,147.895,147.665,147.88,257400000.0
2009-04-03 14:59:00,147.88,147.88,147.685,147.7,279400000.0
2009-04-03 15:00:00,147.7,147.755,147.645,147.675,363800000.0
2009-04-03 15:01:00,147.675,147.77,147.63,147.735,179000000.0
2009-04-03 15:02:00,147.75,147.77,147.645,147.675,278000000.0
2009-04-03 15:03:00,147.68,147.81,147.62,147.675,343300000.0
2009-04-03 15:04:00,147.675,147.73,147.635,147.645,220200000.0
2009-04-03 15:05:00,147.645,147.73,147.63,147.72,238600000.0
2009-04-03 15:06:00,147.725,147.765,147.655,147.68,176000000.0
2009-04-03 15:07:00,147.68,147.75,147.65,147.655,215600000.0
2009-04-03 15:08:00,147.655,147.695,147.58,147.61,163400000.0
2009-04-03 15:09:00,147.62,147.685,147.57,147.665,202400000.0
2009-04-03 15:10:00,147.665,147.755,147.65,147.65,327600000.0
2009-04-03 15:11:00,147.655,147.76,147.645,147.75,212000000.0
2009-04-03 15:12:00,147.75,147.765,147.675,147.72,265600000.0
2009-04-03 15:13:00,147.735,147.78,147.705,147.72,156400000.0
2009-04-03 15:14:00,147.73,147.765,147.7,147.7,104200000.0
2009-04-03 15:15:00,147.705,147.765,147.67,147.685,160000000.0
2009-04-03 15:16:00,147.68,147.695,147.54,147.575,287700000.0
2009-04-03 15:17:00,147.53,147.61,147.525,147.61,224000000.0
2009-04-03 15:18:00,147.615,147.66,147.59,147.605,176200000.0
2009-04-03 15:19:00,147.61,147.705,147.61,147.69,145200000.0
2009-04-03 15:20:00,147.685,147.685,147.64,147.65,135200000.0
2009-04-03 15:21:00,147.65,147.68,147.48,147.485,394399999.0
2009-04-03 15:22:00,147.49,147.57,147.485,147.555,275000000.0
2009-04-03 15:23:00,147.555,147.585,147.51,147.53,164200000.0
2009-04-03 15:24:00,147.525,147.575,147.495,147.565,271000000.0
2009-04-03 15:25:00,147.565,147.82,147.55,147.82,345400000.0
2009-04-03 15:26:00,147.825,147.87,147.8,147.86,518300000.0
2009-04-03 15:27:00,147.875,147.89,147.775,147.8,292900000.0
2009-04-03 15:28:00,147.8,147.835,147.72,147.735,353200000.0
2009-04-03 15:29:00,147.8,147.9,147.745,147.82,295200000.0
2009-04-03 15:30:00,147.815,147.915,147.805,147.87,302200000.0
2009-04-03 15:31:00,147.85,147.905,147.825,147.83,256200000.0
2009-04-03 15:32:00,147.83,147.865,147.74,147.74,368900000.0
2009-04-03 15:33:00,147.74,147.885,147.725,147.885,151400000.0
2009-04-03 15:34:00,147.89,147.92,147.81,147.885,205400000.0
2009-04-03 15:35:00,147.885,148.015,147.88,148.005,199800000.0
2009-04-03 15:36:00,148.01,148.015,147.89,147.94,103400000.0
2009-04-03 15:37:00,147.935,147.98,147.925,147.975,348800000.0
2009-04-03 15:38:00,147.975,148.06,147.97,148.045,393200000.0
2009-04-03 15:39:00,148.045,148.045,147.945,148.02,364400000.0
2009-04-03 15:40:00,148.02,148.065,147.945,148.015,359200000.0
2009-04-03 15:41:00,148.015,148.135,147.995,148.135,380400000.0
2009-04-03 15:42:00,148.135,148.25,148.13,148.205,282000000.0
2009-04-03 15:43:00,148.205,148.26,148.185,148.26,302200000.0
2009-04-03 15:44:00,148.275,148.375,148.26,148.345,310400000.0
2009-04-03 15:45:00,148.355,148.44,148.325,148.44,337000000.0
2009-04-03 15:46:00,148.44,148.455,148.23,148.25,390800000.0
2009-04-03 15:47:00,148.25,148.255,147.975,147.98,357000000.0
2009-04-03 15:48:00,147.985,147.985,147.865,147.93,287400000.0
2009-04-03 15:49:00,147.94,147.94,147.845,147.905,164600000.0
2009-04-03 15:50:00,147.9,147.9,147.81,147.875,163200000.0
2009-04-03 15:51:00,147.815,147.875,147.665,147.725,371200000.0
2009-04-03 15:52:00,147.725,147.865,147.725,147.855,265000000.0
2009-04-03 15:53:00,147.85,147.865,147.665,147.78,288000000.0
2009-04-03 15:54:00,147.785,147.915,147.785,147.9,167200000.0
2009-04-03 15:55:00,147.9,147.9,147.835,147.865,184000000.0
2009-04-03 15:56:00,147.835,147.835,147.755,147.755,162000000.0
2009-04-03 15:57:00,147.76,147.86,147.75,147.83,126600000.0
2009-04-03 15:58:00,147.83,147.915,147.83,147.915,154600000.0
2009-04-03 15:59:00,147.92,147.965,147.855,147.935,361600000.0
2009-04-03 16:00:00,147.88,147.9,147.68,147.755,581200000.0
2009-04-03 16:01:00,147.77,147.775,147.67,147.75,495200000.0
2009-04-03 16:02:00,147.75,148.0,147.75,147.88,197600000.0
2009-04-03 16:03:00,147.88,147.955,147.825,147.845,146400000.0
2009-04-03 16:04:00,147.845,147.9,147.84,147.88,192400000.0
2009-04-03 16:05:00,147.885,147.935,147.815,147.825,220200000.0
2009-04-03 16:06:00,147.815,148.005,147.81,147.985,173200000.0
2009-04-03 16:07:00,147.99,148.035,147.91,147.985,130200000.0
2009-04-03 16:08:00,147.985,148.03,147.92,148.02,100600000.0
2009-04-03 16:09:00,148.01,148.025,147.955,147.99,124800000.0
2009-04-03 16:10:00,147.99,148.06,147.985,148.05,234800000.0
2009-04-03 16:11:00,148.05,148.1,148.045,148.09,284600000.0
2009-04-03 16:12:00,148.09,148.095,148.015,148.02,317600000.0
2009-04-03 16:13:00,148.015,148.06,148.0,148.02,97800000.0
2009-04-03 16:14:00,148.02,148.02,147.975,147.975,121800000.0
2009-04-03 16:15:00,147.975,148.01,147.96,148.01,103200000.0
2009-04-03 16:16:00,148.015,148.185,148.005,148.155,224600000.0
2009-04-03 16:17:00,148.155,148.17,147.985,148.0,198100000.0
2009-04-03 16:18:00,148.0,148.07,147.97,147.98,246000000.0
2009-04-03 16:19:00,147.955,147.985,147.895,147.895,165400000.0
2009-04-03 16:20:00,147.9,147.94,147.865,147.93,236200000.0
2009-04-03 16:21:00,147.935,147.94,147.865,147.9,314400000.0
2009-04-03 16:22:00,147.91,148.035,147.91,147.995,374800000.0
2009-04-03 16:23:00,147.995,148.015,147.925,147.955,343000000.0
2009-04-03 16:24:00,147.955,147.975,147.895,147.97,292600000.0
2009-04-03 16:25:00,147.955,147.985,147.905,147.905,124000000.0
2009-04-03 16:26:00,147.915,148.01,147.915,147.965,233000000.0
2009-04-03 16:27:00,147.965,148.05,147.955,148.035,151800000.0
2009-04-03 16:28:00,148.04,148.05,147.94,147.98,186000000.0
2009-04-03 16:29:00,147.975,148.065,147.975,148.035,117400000.0
2009-04-03 16:30:00,148.035,148.085,148.035,148.055,135400000.0
2009-04-03 16:31:00,148.045,148.055,147.93,147.95,275200000.0
2009-04-03 16:32:00,147.94,147.98,147.915,147.925,284400000.0
2009-04-03 16:33:00,147.935,147.935,147.87,147.885,190600000.0
2009-04-03 16:34:00,147.88,147.895,147.845,147.85,259400000.0
2009-04-03 16:35:00,147.86,147.885,147.805,147.855,195200000.0
2009-04-03 16:36:00,147.855,147.895,147.83,147.855,174400000.0
2009-04-03 16:37:00,147.86,147.865,147.765,147.775,137400000.0
2009-04-03 16:38:00,147.775,147.83,147.72,147.72,149600000.0
2009-04-03 16:39:00,147.73,147.755,147.72,147.745,89400000.0
2009-04-03 16:40:00,147.75,147.905,147.75,147.905,223200000.0
2009-04-03 16:41:00,147.915,147.955,147.905,147.905,163600000.0
2009-04-03 16:42:00,147.91,147.98,147.9,147.91,108000000.0
2009-04-03 16:43:00,147.91,147.91,147.81,147.835,301200000.0
2009-04-03 16:44:00,147.835,147.84,147.665,147.68,273000000.0
2009-04-03 16:45:00,147.68,147.685,147.58,147.62,170800000.0
2009-04-03 16:46:00,147.63,147.66,147.585,147.59,187200000.0
2009-04-03 16:47:00,147.585,147.59,147.345,147.435,266800000.0
2009-04-03 16:48:00,147.435,147.47,147.275,147.31,328400000.0
2009-04-03 16:49:00,147.315,147.375,147.28,147.375,253700000.0
2009-04-03 16:50:00,147.395,147.575,147.35,147.575,274400000.0
2009-04-03 16:51:00,147.585,147.675,147.565,147.67,144800000.0
2009-04-03 16:52:00,147.655,147.74,147.635,147.69,196800000.0
2009-04-03 16:53:00,147.685,147.705,147.64,147.69,108400000.0
2009-04-03 16:54:00,147.685,147.79,147.685,147.78,140600000.0
2009-04-03 16:55:00,147.77,147.78,147.69,147.7,100800000.0
2009-04-03 16:56:00,147.7,147.71,147.675,147.695,188600000.0
2009-04-03 16:57:00,147.695,147.7,147.56,147.595,234000000.0
2009-04-03 16:58:00,147.595,147.725,147.59,147.705,289600000.0
2009-04-03 16:59:00,147.705,147.715,147.535,147.595,241200000.0
2009-04-03 17:00:00,147.595,147.63,147.535,147.62,132600000.0
2009-04-03 17:01:00,147.63,147.67,147.61,147.67,86000000.0
2009-04-03 17:02:00,147.68,147.695,147.595,147.6,132200000.0
2009-04-03 17:03:00,147.62,147.635,147.595,147.615,234400000.0
2009-04-03 17:04:00,147.61,147.655,147.605,147.615,115200000.0
2009-04-03 17:05:00,147.625,147.63,147.575,147.63,203600000.0
2009-04-03 17:06:00,147.625,147.65,147.6,147.62,121800000.0
2009-04-03 17:07:00,147.62,147.665,147.605,147.615,190800000.0
2009-04-03 17:08:00,147.62,147.655,147.51,147.52,217000000.0
2009-04-03 17:09:00,147.52,147.555,147.475,147.54,183600000.0
2009-04-03 17:10:00,147.55,147.605,147.535,147.595,231200000.0
2009-04-03 17:11:00,147.6,147.61,147.53,147.53,167000000.0
2009-04-03 17:12:00,147.515,147.555,147.505,147.54,94200000.0
2009-04-03 17:13:00,147.53,147.565,147.525,147.565,210600000.0
2009-04-03 17:14:00,147.575,147.595,147.57,147.585,115800000.0
2009-04-03 17:15:00,147.585,147.635,147.55,147.635,174600000.0
2009-04-03 17:16:00,147.63,147.7,147.625,147.68,90800000.0
2009-04-03 17:17:00,147.675,147.73,147.65,147.72,132400000.0
2009-04-03 17:18:00,147.715,147.76,147.715,147.75,130200000.0
2009-04-03 17:19:00,147.755,147.785,147.73,147.76,203200000.0
2009-04-03 17:20:00,147.775,147.9,147.74,147.9,201000000.0
2009-04-03 17:21:00,147.9,147.92,147.85,147.85,125400000.0
2009-04-03 17:22:00,147.85,147.895,147.82,147.88,180600000.0
2009-04-03 17:23:00,147.89,147.895,147.765,147.78,167200000.0
2009-04-03 17:24:00,147.78,147.78,147.645,147.655,224000000.0
2009-04-03 17:25:00,147.66,147.665,147.575,147.65,138200000.0
2009-04-03 17:26:00,147.645,147.69,147.635,147.68,376400000.0
2009-04-03 17:27:00,147.685,147.71,147.66,147.705,175800000.0
2009-04-03 17:28:00,147.71,147.785,147.685,147.76,169600000.0
2009-04-03 17:29:00,147.755,147.805,147.745,147.765,147800000.0
2009-04-03 17:30:00,147.765,147.87,147.74,147.87,180200000.0
2009-04-03 17:31:00,147.855,147.86,147.76,147.765,176800000.0
2009-04-03 17:32:00,147.765,147.79,147.735,147.755,87400000.0
2009-04-03 17:33:00,147.76,147.825,147.76,147.81,191900000.0
2009-04-03 17:34:00,147.805,147.825,147.785,147.785,96000000.0
2009-04-03 17:35:00,147.79,147.83,147.78,147.815,182400000.0
2009-04-03 17:36:00,147.81,147.845,147.805,147.84,170000000.0
2009-04-03 17:37:00,147.84,147.89,147.815,147.89,134200000.0
2009-04-03 17:38:00,147.89,147.955,147.855,147.945,261000000.0
2009-04-03 17:39:00,147.94,148.03,147.925,147.99,284600000.0
2009-04-03 17:40:00,147.975,148.005,147.875,147.935,324400000.0
2009-04-03 17:41:00,147.925,147.935,147.795,147.895,276200000.0
2009-04-03 17:42:00,147.895,147.92,147.76,147.76,249600000.0
2009-04-03 17:43:00,147.775,147.835,147.7,147.825,237200000.0
2009-04-03 17:44:00,147.825,147.87,147.795,147.84,254600000.0
2009-04-03 17:45:00,147.85,147.86,147.725,147.725,243400000.0
2009-04-03 17:46:00,147.725,147.805,147.705,147.77,177000000.0
2009-04-03 17:47:00,147.785,147.795,147.735,147.785,153800000.0
2009-04-03 17:48:00,147.78,147.82,147.765,147.8,132000000.0
2009-04-03 17:49:00,147.8,147.865,147.79,147.865,316600000.0
2009-04-03 17:50:00,147.855,147.865,147.755,147.795,330800000.0
2009-04-03 17:51:00,147.805,147.84,147.785,147.79,130800000.0
2009-04-03 17:52:00,147.79,147.795,147.74,147.74,114400000.0
2009-04-03 17:53:00,147.755,147.895,147.72,147.845,214600000.0
2009-04-03 17:54:00,147.845,147.845,147.78,147.835,79600000.0
2009-04-03 17:55:00,147.825,147.935,147.825,147.915,195600001.0
2009-04-03 17:56:00,147.86,147.875,147.815,147.87,79200000.0
2009-04-03 17:57:00,147.875,147.95,147.82,147.885,131200000.0
2009-04-03 17:58:00,147.89,147.89,147.865,147.88,79600000.0
2009-04-03 17:59:00,147.88,147.905,147.855,147.905,80200000.0
2009-04-03 18:00:00,147.9,147.935,147.875,147.935,98800000.0
2009-04-03 18:01:00,147.935,147.95,147.89,147.915,188000000.0
2009-04-03 18:02:00,147.92,147.93,147.89,147.905,141200000.0
2009-04-03 18:03:00,147.915,147.955,147.895,147.94,86800000.0
2009-04-03 18:04:00,147.93,147.985,147.93,147.985,155400000.0
2009-04-03 18:05:00,147.98,147.98,147.915,147.955,129600000.0
2009-04-03 18:06:00,147.94,147.975,147.935,147.955,39800000.0
2009-04-03 18:07:00,147.95,147.955,147.885,147.92,206800000.0
2009-04-03 18:08:00,147.935,147.965,147.905,147.925,113800000.0
2009-04-03 18:09:00,147.94,148.0,147.93,147.975,130800000.0
2009-04-03 18:10:00,147.965,148.01,147.96,148.0,279800000.0
2009-04-03 18:11:00,148.005,148.12,148.005,148.09,345300000.0
2009-04-03 18:12:00,148.08,148.12,148.035,148.12,225400000.0
2009-04-03 18:13:00,148.125,148.125,148.005,148.07,182600000.0
2009-04-03 18:14:00,148.075,148.14,148.065,148.135,210800000.0
2009-04-03 18:15:00,148.135,148.285,148.135,148.245,210000000.0
2009-04-03 18:16:00,148.245,148.305,148.23,148.255,326200000.0
2009-04-03 18:17:00,148.24,148.245,148.165,148.185,171200000.0
2009-04-03 18:18:00,148.185,148.185,148.115,148.145,54400000.0
2009-04-03 18:19:00,148.15,148.155,148.11,148.11,27400000.0
2009-04-03 18:20:00,148.11,148.265,148.1,148.265,306200000.0
2009-04-03 18:21:00,148.265,148.265,148.2,148.22,137000000.0
2009-04-03 18:22:00,148.21,148.235,148.195,148.205,107800000.0
2009-04-03 18:23:00,148.2,148.225,148.195,148.21,73800000.0
2009-04-03 18:24:00,148.21,148.21,148.185,148.2,52200000.0
2009-04-03 18:25:00,148.2,148.215,148.195,148.215,123000000.0
2009-04-03 18:26:00,148.22,148.27,148.205,148.255,200600000.0
2009-04-03 18:27:00,148.255,148.33,148.255,148.275,139200000.0
2009-04-03 18:28:00,148.285,148.3,148.245,148.255,159000000.0
2009-04-03 18:29:00,148.26,148.3,148.25,148.3,134000000.0
2009-04-03 18:30:00,148.305,148.305,148.24,148.28,169600000.0
2009-04-03 18:31:00,148.28,148.295,148.15,148.185,116800000.0
2009-04-03 18:32:00,148.185,148.205,148.145,148.205,74800000.0
2009-04-03 18:33:00,148.205,148.215,148.17,148.17,93600000.0
2009-04-03 18:34:00,148.175,148.27,148.175,148.26,154000000.0
2009-04-03 18:35:00,148.255,148.28,148.215,148.26,156200002.0
2009-04-03 18:36:00,148.265,148.355,148.265,148.33,175200000.0
2009-04-03 18:37:00,148.33,148.35,148.275,148.28,120400000.0
2009-04-03 18:38:00,148.27,148.285,148.25,148.26,52200000.0
2009-04-03 18:39:00,148.25,148.25,148.19,148.195,347200000.0
2009-04-03 18:40:00,148.19,148.195,148.06,148.09,422600000.0
2009-04-03 18:41:00,148.095,148.15,148.09,148.11,239200000.0
2009-04-03 18:42:00,148.12,148.145,148.11,148.11,287200000.0
2009-04-03 18:43:00,148.11,148.145,148.07,148.135,382600000.0
2009-04-03 18:44:00,148.135,148.21,148.135,148.21,55800000.0
2009-04-03 18:45:00,148.225,148.23,148.19,148.215,37400000.0
2009-04-03 18:46:00,148.215,148.23,148.195,148.195,96000000.0
2009-04-03 18:47:00,148.18,148.18,148.1,148.12,169800000.0
2009-04-03 18:48:00,148.135,148.155,148.06,148.155,259400000.0
2009-04-03 18:49:00,148.145,148.16,148.14,148.16,132600000.0
2009-04-03 18:50:00,148.155,148.2,148.155,148.17,175400000.0
2009-04-03 18:51:00,148.165,148.185,148.12,148.13,268400000.0
2009-04-03 18:52:00,148.14,148.15,148.125,148.135,198400000.0
2009-04-03 18:53:00,148.135,148.15,148.075,148.135,250600000.0
2009-04-03 18:54:00,148.135,148.145,148.12,148.135,135800000.0
2009-04-03 18:55:00,148.135,148.135,148.085,148.085,98400000.0
2009-04-03 18:56:00,148.085,148.11,148.075,148.085,242400000.0
2009-04-03 18:57:00,148.075,148.105,148.03,148.075,168600000.0
2009-04-03 18:58:00,148.075,148.095,148.07,148.08,65200000.0
2009-04-03 18:59:00,148.08,148.115,148.075,148.11,32000000.0
2009-04-03 19:00:00,148.1,148.14,148.1,148.125,147200000.0
2009-04-03 19:01:00,148.13,148.145,148.125,148.135,62000000.0
2009-04-03 19:02:00,148.135,148.15,148.13,148.145,52600000.0
2009-04-03 19:03:00,148.145,148.145,148.115,148.135,84000000.0
2009-04-03 19:04:00,148.145,148.145,148.115,148.135,102000000.0
2009-04-03 19:05:00,148.135,148.16,148.115,148.115,38200000.0
2009-04-03 19:06:00,148.08,148.135,148.05,148.05,106800000.0
2009-04-03 19:07:00,148.05,148.075,148.03,148.055,97400000.0
2009-04-03 19:08:00,148.065,148.09,147.96,147.965,147400000.0
2009-04-03 19:09:00,147.96,147.96,147.855,147.88,121300000.0
2009-04-03 19:10:00,147.88,147.885,147.83,147.87,47600000.0
2009-04-03 19:11:00,147.875,147.94,147.875,147.94,49200000.0
2009-04-03 19:12:00,147.935,147.96,147.905,147.91,39400000.0
2009-04-03 19:13:00,147.915,147.965,147.915,147.945,59200000.0
2009-04-03 19:14:00,147.94,147.965,147.93,147.95,78800000.0
2009-04-03 19:15:00,147.955,147.98,147.95,147.98,78800000.0
2009-04-03 19:16:00,147.975,148.005,147.97,147.995,91200000.0
2009-04-03 19:17:00,147.985,148.09,147.98,148.08,103000000.0
2009-04-03 19:18:00,148.07,148.085,148.07,148.085,55000000.0
2009-04-03 19:19:00,148.085,148.1,148.075,148.08,64200000.0
2009-04-03 19:20:00,148.08,148.085,148.055,148.055,21000000.0
2009-04-03 19:21:00,148.06,148.065,148.025,148.025,14000000.0
2009-04-03 19:22:00,148.025,148.085,148.025,148.085,78600000.0
2009-04-03 19:23:00,148.085,148.13,148.085,148.105,37200000.0
2009-04-03 19:24:00,148.1,148.115,148.05,148.105,112000000.0
2009-04-03 19:25:00,148.105,148.105,148.05,148.06,188000000.0
2009-04-03 19:26:00,148.05,148.06,147.975,147.975,70200000.0
2009-04-03 19:27:00,147.975,147.985,147.95,147.95,42200000.0
2009-04-03 19:28:00,147.95,147.97,147.935,147.97,102400000.0
2009-04-03 19:29:00,147.955,148.04,147.955,148.035,225000000.0
2009-04-03 19:30:00,148.045,148.175,148.045,148.14,233000000.0
2009-04-03 19:31:00,148.14,148.18,148.105,148.145,159400000.0
2009-04-03 19:32:00,148.14,148.14,148.14,148.14,102600000.0
2009-04-03 19:33:00,148.14,148.14,148.085,148.11,89200000.0
2009-04-03 19:34:00,148.11,148.13,148.045,148.125,116600000.0
2009-04-03 19:35:00,148.125,148.16,148.085,148.155,132200000.0
2009-04-03 19:36:00,148.155,148.16,148.13,148.15,58000000.0
2009-04-03 19:37:00,148.145,148.145,147.97,147.995,137200000.0
2009-04-03 19:38:00,147.99,148.01,147.98,147.98,43800000.0
2009-04-03 19:39:00,148.0,148.01,147.98,147.98,109200000.0
2009-04-03 19:40:00,147.99,147.99,147.93,147.955,148000000.0
2009-04-03 19:41:00,147.955,147.995,147.95,147.995,75200000.0
2009-04-03 19:42:00,147.995,148.0,147.975,147.975,97200000.0
2009-04-03 19:43:00,147.975,148.0,147.955,148.0,130800000.0
2009-04-03 19:44:00,148.0,148.025,147.985,148.0,86400000.0
2009-04-03 19:45:00,148.0,148.08,147.985,148.07,232200000.0
2009-04-03 19:46:00,148.065,148.07,148.02,148.06,127200000.0
2009-04-03 19:47:00,148.055,148.09,148.035,148.09,84600000.0
2009-04-03 19:48:00,148.08,148.09,148.055,148.06,79400000.0
2009-04-03 19:49:00,148.07,148.075,148.055,148.075,51000000.0
2009-04-03 19:50:00,148.075,148.12,148.065,148.12,15400000.0
2009-04-03 19:51:00,148.11,148.13,148.11,148.115,39200000.0
2009-04-03 19:52:00,148.115,148.12,148.105,148.11,106400000.0
2009-04-03 19:53:00,148.11,148.155,148.105,148.155,115200000.0
2009-04-03 19:54:00,148.155,148.225,148.15,148.225,335200000.0
2009-04-03 19:55:00,148.225,148.225,148.18,148.195,209600000.0
2009-04-03 19:56:00,148.195,148.195,148.13,148.135,137600001.0
2009-04-03 19:57:00,148.145,148.29,148.145,148.28,431200000.0
2009-04-03 19:58:00,148.275,148.325,148.275,148.325,217600000.0
2009-04-03 19:59:00,148.315,148.395,148.315,148.39,197600000.0
2009-04-03 20:00:00,148.41,148.54,148.41,148.505,665200000.0
2009-04-03 20:01:00,148.495,148.57,148.475,148.57,227600000.0
2009-04-03 20:02:00,148.56,148.585,148.535,148.545,222400000.0
2009-04-03 20:03:00,148.545,148.62,148.515,148.615,436200000.0
2009-04-03 20:04:00,148.605,148.63,148.55,148.565,235200000.0
2009-04-03 20:05:00,148.565,148.565,148.525,148.54,124200000.0
2009-04-03 20:06:00,148.575,148.61,148.535,148.6,370600000.0
2009-04-03 20:07:00,148.6,148.615,148.565,148.6,236800000.0
2009-04-03 20:08:00,148.585,148.6,148.53,148.545,202400000.0
2009-04-03 20:09:00,148.545,148.545,148.525,148.535,85800000.0
2009-04-03 20:10:00,148.535,148.535,148.475,148.51,242200000.0
2009-04-03 20:11:00,148.51,148.545,148.495,148.54,280000000.0
2009-04-03 20:12:00,148.54,148.54,148.525,148.54,62400000.0
2009-04-03 20:13:00,148.525,148.585,148.525,148.555,166400000.0
2009-04-03 20:14:00,148.555,148.635,148.55,148.625,172000000.0
2009-04-03 20:15:00,148.61,148.67,148.57,148.62,280400000.0
2009-04-03 20:16:00,148.62,148.675,148.595,148.67,377000000.0
2009-04-03 20:17:00,148.685,148.73,148.68,148.705,269600000.0
2009-04-03 20:18:00,148.715,148.76,148.705,148.725,121600000.0
2009-04-03 20:19:00,148.73,148.74,148.675,148.695,506399999.0
2009-04-03 20:20:00,148.7,148.725,148.685,148.705,471200000.0
2009-04-03 20:21:00,148.705,148.705,148.65,148.67,444000000.0
2009-04-03 20:22:00,148.67,148.715,148.67,148.685,351200000.0
2009-04-03 20:23:00,148.67,148.685,148.66,148.66,116800000.0
2009-04-03 20:24:00,148.67,148.71,148.67,148.705,102400000.0
2009-04-03 20:25:00,148.695,148.72,148.695,148.71,163200000.0
2009-04-03 20:26:00,148.71,148.725,148.665,148.69,76800000.0
2009-04-03 20:27:00,148.685,148.74,148.685,148.705,355600000.0
2009-04-03 20:28:00,148.705,148.835,148.705,148.825,471200000.0
2009-04-03 20:29:00,148.825,148.83,148.735,148.735,468000000.0
2009-04-03 20:30:00,148.735,148.775,148.7,148.73,344000000.0
2009-04-03 20:31:00,148.725,148.805,148.72,148.775,595600000.0
2009-04-03 20:32:00,148.78,148.82,148.755,148.765,424800000.0
2009-04-03 20:33:00,148.775,148.775,148.69,148.69,206400000.0
2009-04-03 20:34:00,148.695,148.74,148.685,148.74,374400000.0
2009-04-03 20:35:00,148.745,148.765,148.71,148.725,345600000.0
2009-04-03 20:36:00,148.735,148.765,148.73,148.735,355200000.0
2009-04-03 20:37:00,148.72,148.725,148.7,148.72,185600000.0
2009-04-03 20:38:00,148.71,148.725,148.68,148.695,156000000.0
2009-04-03 20:39:00,148.695,148.7,148.68,148.685,60800000.0
2009-04-03 20:40:00,148.675,148.71,148.675,148.69,193600000.0
2009-04-03 20:41:00,148.68,148.685,148.585,148.635,343200000.0
2009-04-03 20:42:00,148.63,148.635,148.605,148.625,180400000.0
2009-04-03 20:43:00,148.625,148.625,148.58,148.58,145400000.0
2009-04-03 20:44:00,148.58,148.585,148.55,148.555,193200000.0
2009-04-03 20:45:00,148.555,148.555,148.445,148.455,193600000.0
2009-04-03 20:46:00,148.465,148.54,148.45,148.525,342400000.0
2009-04-03 20:47:00,148.545,148.545,148.45,148.465,173600000.0
2009-04-03 20:48:00,148.47,148.495,148.425,148.44,171400000.0
2009-04-03 20:49:00,148.44,148.445,148.37,148.44,181000000.0
2009-04-03 20:50:00,148.445,148.455,148.41,148.415,62600000.0
2009-04-03 20:51:00,148.415,148.48,148.415,148.445,59400000.0
2009-04-03 20:52:00,148.445,148.475,148.44,148.46,101600000.0
2009-04-03 20:53:00,148.455,148.475,148.43,148.46,115400000.0
2009-04-03 20:54:00,148.46,148.49,148.445,148.445,148000000.0
2009-04-03 20:55:00,148.455,148.5,148.445,148.495,38200000.0
2009-04-03 20:56:00,148.495,148.535,148.475,148.525,82200000.0
2009-04-03 20:57:00,148.52,148.6,148.52,148.6,105400000.0
2009-04-03 20:58:00,148.595,148.6,148.56,148.585,320000000.0
2009-04-03 20:59:00,148.585,148.61,148.555,148.58,235000000.0
2009-04-03 21:00:00,148.59,148.65,148.52,148.615,140200000.0
2009-04-03 21:01:00,148.62,148.65,148.57,148.57,154800000.0
2009-04-03 21:02:00,148.57,148.585,148.475,148.57,358600000.0
2009-04-03 21:03:00,148.57,148.58,148.535,148.57,222600000.0
2009-04-03 21:04:00,148.575,148.585,148.505,148.535,173400000.0
2009-04-03 21:05:00,148.55,148.55,148.45,148.49,238600000.0
2009-04-03 21:06:00,148.49,148.575,148.48,148.545,287400000.0
2009-04-03 21:07:00,148.53,148.55,148.385,148.465,204400000.0
2009-04-03 21:08:00,148.48,148.525,148.475,148.505,139800000.0
2009-04-03 21:09:00,148.495,148.505,148.485,148.485,90200000.0
2009-04-03 21:10:00,148.475,148.525,148.44,148.49,51200000.0
2009-04-03 21:11:00,148.48,148.515,148.455,148.5,91600000.0
2009-04-03 21:12:00,148.5,148.56,148.495,148.55,142000000.0
2009-04-03 21:13:00,148.545,148.56,148.54,148.54,106600000.0
2009-04-03 21:14:00,148.535,148.555,148.52,148.555,43200000.0
2009-04-03 21:15:00,148.555,148.56,148.525,148.53,74200000.0
2009-04-03 21:16:00,148.54,148.545,148.525,148.535,28800000.0
2009-04-03 21:17:00,148.535,148.535,148.52,148.535,23000000.0
2009-04-03 21:18:00,148.535,148.535,148.5,148.51,38000000.0
2009-04-03 21:19:00,148.5,148.52,148.47,148.515,72600000.0
2009-04-03 21:20:00,148.52,148.545,148.48,148.545,65000000.0
2009-04-03 21:21:00,148.55,148.555,148.515,148.52,20200000.0
2009-04-03 21:22:00,148.51,148.55,148.495,148.535,89800000.0
2009-04-03 21:23:00,148.54,148.545,148.525,148.53,92600000.0
2009-04-03 21:24:00,148.54,148.545,148.5,148.51,37400000.0
2009-04-03 21:25:00,148.515,148.52,148.455,148.485,76200000.0
2009-04-03 21:26:00,148.485,148.515,148.485,148.515,19000000.0
2009-04-03 21:27:00,148.52,148.56,148.52,148.535,73600000.0
2009-04-03 21:28:00,148.52,148.52,148.495,148.5,171200000.0
2009-04-03 21:29:00,148.475,148.495,148.455,148.47,212800000.0
2009-04-03 21:30:00,148.47,148.495,148.435,148.465,239400000.0
2009-04-03 21:31:00,148.465,148.485,148.435,148.485,252800000.0
2009-04-03 21:32:00,148.45,148.485,148.45,148.45,92400000.0
2009-04-03 21:33:00,148.46,148.475,148.46,148.475,57600000.0
2009-04-03 21:34:00,148.485,148.495,148.475,148.48,51200000.0
2009-04-03 21:35:00,148.475,148.475,148.465,148.465,67200000.0
2009-04-03 21:36:00,148.465,148.465,148.4,148.415,174600000.0
2009-04-03 21:37:00,148.41,148.41,148.31,148.315,314400000.0
2009-04-03 21:38:00,148.315,148.34,148.285,148.3,334000000.0
2009-04-03 21:39:00,148.295,148.345,148.27,148.34,258400000.0
2009-04-03 21:40:00,148.335,148.35,148.315,148.335,381600000.0
2009-04-03 21:41:00,148.335,148.365,148.335,148.355,113600000.0
2009-04-03 21:42:00,148.345,148.425,148.345,148.425,264800000.0
2009-04-03 21:43:00,148.415,148.505,148.41,148.505,339000000.0
2009-04-03 21:44:00,148.51,148.51,148.455,148.485,195200000.0
2009-04-03 21:45:00,148.505,148.55,148.48,148.535,265000000.0
2009-04-03 21:46:00,148.52,148.555,148.435,148.465,229000000.0
2009-04-03 21:47:00,148.49,148.525,148.485,148.51,62600000.0
2009-04-03 21:48:00,148.515,148.52,148.48,148.49,215200000.0
2009-04-03 21:49:00,148.49,148.535,148.48,148.525,262400000.0
2009-04-03 21:50:00,148.535,148.545,148.515,148.53,144000000.0
2009-04-03 21:51:00,148.53,148.54,148.505,148.51,97600000.0
2009-04-03 21:52:00,148.51,148.525,148.51,148.51,123200000.0
2009-04-03 21:53:00,148.51,148.51,148.47,148.475,238400001.0
2009-04-03 21:54:00,148.48,148.56,148.47,148.53,237200000.0
2009-04-03 21:55:00,148.52,148.52,148.495,148.515,40800000.0
2009-04-03 21:56:00,148.515,148.565,148.515,148.565,144800000.0
2009-04-03 21:57:00,148.565,148.58,148.535,148.555,210600000.0
2009-04-03 21:58:00,148.555,148.555,148.52,148.52,196800000.0
2009-04-03 21:59:00,148.535,148.635,148.535,148.58,364400000.0
2009-04-03 22:00:00,148.62,148.66,148.61,148.62,254400000.0
2009-04-03 22:01:00,148.62,148.635,148.62,148.635,78400000.0
2009-04-03 22:02:00,148.635,148.665,148.62,148.65,100800000.0
2009-04-03 22:03:00,148.665,148.665,148.65,148.65,30400000.0
2009-04-03 22:04:00,148.645,148.675,148.645,148.655,80000000.0
2009-04-03 22:05:00,148.66,148.685,148.66,148.68,105600000.0
2009-04-03 22:06:00,148.685,148.69,148.68,148.69,48000000.0
2009-04-03 22:07:00,148.695,148.71,148.665,148.69,167200000.0
2009-04-03 22:08:00,148.69,148.72,148.655,148.68,182400000.0
2009-04-03 22:09:00,148.69,148.7,148.655,148.7,92000000.0
2009-04-03 22:10:00,148.695,148.73,148.68,148.715,137600000.0
2009-04-03 22:11:00,148.72,148.76,148.72,148.735,198400000.0
2009-04-03 22:12:00,148.735,148.775,148.72,148.735,112000000.0
2009-04-03 22:13:00,148.73,148.76,148.725,148.755,156000000.0
2009-04-03 22:14:00,148.74,148.755,148.715,148.75,291400000.0
2009-04-03 22:15:00,148.75,148.765,148.745,148.75,163200000.0
2009-04-03 22:16:00,148.75,148.75,148.71,148.725,214400000.0
2009-04-03 22:17:00,148.735,148.735,148.725,148.73,104000000.0
2009-04-03 22:18:00,148.73,148.79,148.73,148.79,192800000.0
2009-04-03 22:19:00,148.795,148.795,148.75,148.755,43200000.0
2009-04-03 22:20:00,148.77,148.77,148.73,148.745,86400000.0
2009-04-03 22:21:00,148.74,148.75,148.74,148.75,72000000.0
2009-04-03 22:22:00,148.745,148.745,148.73,148.73,99200000.0
2009-04-03 22:23:00,148.73,148.75,148.655,148.75,206400000.0
2009-04-03 22:24:00,148.75,148.75,148.705,148.705,196800000.0
2009-04-03 22:25:00,148.705,148.725,148.69,148.695,348800000.0
2009-04-03 22:26:00,148.695,148.735,148.695,148.735,140800000.0
2009-04-03 22:27:00,148.73,148.745,148.73,148.745,72000000.0
2009-04-03 22:28:00,148.745,148.765,148.735,148.75,131200000.0
2009-04-03 22:29:00,148.75,148.765,148.75,148.765,43200000.0
2009-04-03 22:30:00,148.77,148.78,148.725,148.755,81600000.0
2009-04-03 22:31:00,148.745,148.765,148.735,148.74,129600000.0
2009-04-03 22:32:00,148.74,148.77,148.705,148.74,145000000.0
2009-04-03 22:33:00,148.745,148.775,148.745,148.775,57600000.0
2009-04-03 22:34:00,148.775,148.815,148.755,148.77,94400000.0
2009-04-03 22:35:00,148.775,148.815,148.775,148.8,81600000.0
2009-04-03 22:36:00,148.8,148.81,148.775,148.795,68800000.0
2009-04-03 22:37:00,148.795,148.795,148.795,148.795,43200000.0
2009-04-03 22:38:00,148.81,148.825,148.765,148.825,71200000.0
2009-04-03 22:39:00,148.825,148.835,148.8,148.81,103200000.0
2009-04-03 22:40:00,148.81,148.84,148.785,148.825,176800000.0
2009-04-03 22:41:00,148.825,148.84,148.8,148.84,108000000.0
2009-04-03 22:42:00,148.845,148.855,148.825,148.83,123200000.0
2009-04-03 22:43:00,148.835,148.85,148.83,148.85,108000000.0
2009-04-03 22:44:00,148.845,148.85,148.765,148.815,130400000.0
2009-04-03 22:45:00,148.82,148.85,148.795,148.85,132800000.0
2009-04-03 22:46:00,148.845,148.855,148.805,148.835,130400000.0
2009-04-03 22:47:00,148.835,148.87,148.825,148.825,197800000.0
2009-04-03 22:48:00,148.825,148.845,148.805,148.825,203200000.0
2009-04-03 22:49:00,148.84,148.85,148.815,148.82,270600000.0
2009-04-03 22:50:00,148.83,148.83,148.8,148.825,118400000.0
2009-04-03 22:51:00,148.84,148.85,148.805,148.84,243400000.0
2009-04-03 22:52:00,148.84,148.88,148.84,148.86,128000000.0
2009-04-03 22:53:00,148.86,148.875,148.855,148.875,52000000.0
2009-04-03 22:54:00,148.885,148.885,148.865,148.875,60000000.0
2009-04-03 22:55:00,148.865,148.88,148.82,148.88,172000000.0
2009-04-03 22:56:00,148.895,148.925,148.785,148.785,129400000.0
2009-04-03 22:57:00,148.795,148.89,148.795,148.875,124000000.0
2009-04-03 22:58:00,148.875,148.905,148.8,148.905,156000000.0
2009-04-03 22:59:00,148.875,148.89,148.79,148.79,165200000.0
2009-04-05 23:00:00,148.743,148.757,148.555,148.65,113800000.0
2009-04-05 23:01:00,148.595,148.595,148.515,148.53,4800000.0
2009-04-05 23:02:00,148.56,148.585,148.53,148.585,5000000.0
2009-04-05 23:03:00,148.575,148.585,148.495,148.58,21000000.0
2009-04-05 23:04:00,148.682,148.726,148.635,148.706,47000000.0
2009-04-05 23:05:00,148.718,148.724,148.653,148.653,47800000.0
2009-04-05 23:06:00,148.688,148.724,148.664,148.711,38200000.0
2009-04-05 23:07:00,148.738,148.754,148.702,148.709,86400000.0
2009-04-05 23:08:00,148.765,148.765,148.66,148.705,12800000.0
2009-04-05 23:09:00,148.73,148.78,148.655,148.74,170800000.0
2009-04-05 23:10:00,148.74,148.77,148.675,148.77,57000000.0
2009-04-05 23:11:00,148.77,148.805,148.67,148.73,200400000.0
2009-04-05 23:12:00,148.735,148.77,148.69,148.69,36800000.0
2009-04-05 23:13:00,148.725,148.775,148.71,148.775,64000000.0
2009-04-05 23:14:00,148.73,148.77,148.675,148.74,62600000.0
2009-04-05 23:15:00,148.675,148.675,148.675,148.675,4800000.0
2009-04-05 23:16:00,148.705,148.74,148.705,148.74,40000000.0
2009-04-05 23:17:00,148.75,148.759,148.745,148.752,76200000.0
2009-04-05 23:18:00,148.74,148.775,148.74,148.775,44800000.0
2009-04-05 23:19:00,148.78,148.78,148.78,148.78,3200000.0
2009-04-05 23:20:00,148.76,148.76,148.724,148.747,154000000.0
2009-04-05 23:21:00,148.762,148.781,148.749,148.749,161200000.0
2009-04-05 23:22:00,148.745,148.745,148.73,148.745,16000000.0
2009-04-05 23:23:00,148.765,148.765,148.68,148.68,33600000.0
2009-04-05 23:24:00,148.7,148.7,148.7,148.7,3200000.0
2009-04-05 23:25:00,148.705,148.74,148.7,148.7,17600000.0
2009-04-05 23:26:00,148.705,148.73,148.705,148.705,9600000.0
2009-04-05 23:27:00,148.73,148.745,148.73,148.745,9600000.0
2009-04-05 23:28:00,148.69,148.715,148.69,148.715,19200000.0
2009-04-05 23:29:00,148.69,148.73,148.69,148.73,28800000.0
2009-04-05 23:30:00,148.745,148.8,148.74,148.79,41600000.0
2009-04-05 23:31:00,148.795,148.795,148.795,148.795,3200000.0
2009-04-05 23:32:00,148.795,148.82,148.795,148.82,30400000.0
2009-04-05 23:33:00,148.82,148.845,148.81,148.845,41600000.0
2009-04-05 23:34:00,148.805,148.805,148.805,148.805,6400000.0
2009-04-05 23:35:00,148.815,148.815,148.815,148.815,3200000.0
2009-04-05 23:36:00,148.815,148.825,148.815,148.82,25600000.0
2009-04-05 23:37:00,148.815,148.815,148.805,148.815,38400000.0
2009-04-05 23:38:00,148.81,148.815,148.805,148.81,25600000.0
2009-04-05 23:39:00,148.82,148.82,148.82,148.82,3200000.0
2009-04-05 23:40:00,148.82,148.83,148.82,148.83,16000000.0
2009-04-05 23:41:00,148.83,148.84,148.815,148.83,94400000.0
2009-04-05 23:42:00,148.815,148.825,148.815,148.815,48000000.0
2009-04-05 23:43:00,148.815,148.825,148.805,148.805,41600000.0
2009-04-05 23:44:00,148.805,148.805,148.805,148.805,3200000.0
2009-04-05 23:45:00,148.785,148.788,148.773,148.783,102800000.0
2009-04-05 23:46:00,148.795,148.835,148.795,148.825,67200000.0
2009-04-05 23:47:00,148.825,148.835,148.825,148.835,19200000.0
2009-04-05 23:48:00,148.835,148.855,148.83,148.83,51200000.0
2009-04-05 23:49:00,148.84,148.9,148.82,148.85,129600000.0
2009-04-05 23:50:00,148.85,148.89,148.835,148.885,70400000.0
2009-04-05 23:51:00,148.905,148.935,148.87,148.925,242600000.0
2009-04-05 23:52:00,148.925,148.925,148.815,148.855,102400000.0
2009-04-05 23:53:00,148.865,148.875,148.815,148.84,128800000.0
2009-04-05 23:54:00,148.85,148.945,148.845,148.92,222800000.0
2009-04-05 23:55:00,148.925,148.965,148.92,148.95,81600000.0
2009-04-05 23:56:00,148.96,148.96,148.95,148.95,9600000.0
2009-04-05 23:57:00,148.94,148.95,148.92,148.94,32000000.0
2009-04-05 23:58:00,148.925,148.945,148.9,148.925,124800000.0
2009-04-05 23:59:00,148.915,148.92,148.905,148.92,36800000.0
2009-04-06 00:00:00,148.92,148.945,148.92,148.935,97600000.0
2009-04-06 00:01:00,148.94,148.94,148.92,148.92,32000000.0
2009-04-06 00:02:00,148.93,148.935,148.91,148.92,48000000.0
2009-04-06 00:03:00,148.92,148.925,148.885,148.885,65600000.0
2009-04-06 00:04:00,148.895,148.9,148.87,148.88,83200000.0
2009-04-06 00:05:00,148.86,149.13,148.815,149.025,214000000.0
2009-04-06 00:06:00,149.005,149.125,148.97,149.115,183400000.0
2009-04-06 00:07:00,149.1,149.15,148.98,149.065,178800000.0
2009-04-06 00:08:00,149.065,149.215,149.06,149.17,128000000.0
2009-04-06 00:09:00,149.185,149.225,149.135,149.175,129600000.0
2009-04-06 00:10:00,149.19,149.235,149.165,149.225,150400000.0
2009-04-06 00:11:00,149.22,149.32,149.22,149.31,123200000.0
2009-04-06 00:12:00,149.31,149.32,149.26,149.295,107200000.0
2009-04-06 00:13:00,149.305,149.355,149.305,149.335,81800000.0
2009-04-06 00:14:00,149.335,149.42,149.335,149.42,115200000.0
2009-04-06 00:15:00,149.42,149.5,149.4,149.462,224000000.0
2009-04-06 00:16:00,149.495,149.51,149.41,149.46,127200000.0
2009-04-06 00:17:00,149.455,149.52,149.455,149.52,115400000.0
2009-04-06 00:18:00,149.515,149.57,149.47,149.51,222400000.0
2009-04-06 00:19:00,149.52,149.545,149.4,149.545,291200000.0
2009-04-06 00:20:00,149.545,149.59,149.5,149.5,277800000.0
2009-04-06 00:21:00,149.49,149.56,149.49,149.56,174400000.0
2009-04-06 00:22:00,149.56,149.58,149.495,149.575,142400000.0
2009-04-06 00:23:00,149.565,149.575,149.535,149.55,130400000.0
2009-04-06 00:24:00,149.55,149.555,149.505,149.515,206400000.0
2009-04-06 00:25:00,149.515,149.53,149.515,149.525,68800000.0
2009-04-06 00:26:00,149.535,149.605,149.525,149.605,60800000.0
2009-04-06 00:27:00,149.61,149.665,149.555,149.665,174900000.0
2009-04-06 00:28:00,149.63,149.705,149.63,149.685,140200000.0
2009-04-06 00:29:00,149.69,149.695,149.635,149.685,112000000.0
2009-04-06 00:30:00,149.675,149.68,149.65,149.66,70400000.0
2009-04-06 00:31:00,149.65,149.675,149.63,149.66,110400000.0
2009-04-06 00:32:00,149.655,149.685,149.595,149.595,156000000.0
2009-04-06 00:33:00,149.585,149.595,149.555,149.585,140800000.0
2009-04-06 00:34:00,149.585,149.64,149.56,149.635,108800000.0
2009-04-06 00:35:00,149.64,149.64,149.615,149.615,64000000.0
2009-04-06 00:36:00,149.605,149.62,149.605,149.62,48000000.0
2009-04-06 00:37:00,149.615,149.655,149.615,149.655,79200000.0
2009-04-06 00:38:00,149.645,149.645,149.635,149.635,24000000.0
2009-04-06 00:39:00,149.65,149.685,149.6,149.67,216000000.0
2009-04-06 00:40:00,149.67,149.68,149.595,149.65,129600000.0
2009-04-06 00:41:00,149.64,149.65,149.515,149.525,156800000.0
2009-04-06 00:42:00,149.535,149.58,149.535,149.58,73600000.0
2009-04-06 00:43:00,149.58,149.635,149.58,149.635,76800000.0
2009-04-06 00:44:00,149.635,149.665,149.61,149.61,164800000.0
2009-04-06 00:45:00,149.605,149.61,149.565,149.59,184000000.0
2009-04-06 00:46:00,149.58,149.58,149.465,149.485,124000000.0
2009-04-06 00:47:00,149.49,149.555,149.49,149.555,158400000.0
2009-04-06 00:48:00,149.555,149.615,149.555,149.565,73600000.0
2009-04-06 00:49:00,149.555,149.555,149.555,149.555,16800000.0
2009-04-06 00:50:00,149.57,149.57,149.495,149.52,34000000.0
2009-04-06 00:51:00,149.51,149.525,149.51,149.525,51200000.0
2009-04-06 00:52:00,149.535,149.535,149.515,149.53,51200000.0
2009-04-06 00:53:00,149.525,149.53,149.51,149.53,49600000.0
2009-04-06 00:54:00,149.54,149.55,149.515,149.53,112000000.0
2009-04-06 00:55:00,149.525,149.56,149.505,149.505,116800000.0
2009-04-06 00:56:00,149.52,149.52,149.495,149.51,108800000.0
2009-04-06 00:57:00,149.505,149.52,149.485,149.495,126400000.0
2009-04-06 00:58:00,149.51,149.535,149.485,149.535,150400000.0
2009-04-06 00:59:00,149.525,149.54,149.455,149.495,324800000.0
2009-04-06 01:00:00,149.5,149.515,149.44,149.44,132800000.0
2009-04-06 01:01:00,149.395,149.415,149.33,149.385,188000000.0
2009-04-06 01:02:00,149.385,149.4,149.205,149.245,280600000.0
2009-04-06 01:03:00,149.25,149.27,149.195,149.24,140800000.0
2009-04-06 01:04:00,149.24,149.265,149.225,149.265,76800000.0
2009-04-06 01:05:00,149.265,149.28,149.245,149.27,145600000.0
2009-04-06 01:06:00,149.27,149.325,149.255,149.31,201600000.0
2009-04-06 01:07:00,149.32,149.335,149.32,149.33,51200000.0
2009-04-06 01:08:00,149.285,149.315,149.285,149.31,49600000.0
2009-04-06 01:09:00,149.305,149.545,149.305,149.545,192000000.0
2009-04-06 01:10:00,149.545,149.595,149.54,149.585,195200000.0
2009-04-06 01:11:00,149.59,149.62,149.585,149.6,60800000.0
2009-04-06 01:12:00,149.605,149.605,149.59,149.6,60800000.0
2009-04-06 01:13:00,149.605,149.64,149.59,149.64,40000000.0
2009-04-06 01:14:00,149.625,149.625,149.61,149.625,57600000.0
2009-04-06 01:15:00,149.625,149.645,149.62,149.62,68800000.0
2009-04-06 01:16:00,149.625,149.74,149.625,149.73,102400000.0
2009-04-06 01:17:00,149.735,149.75,149.72,149.735,62400000.0
2009-04-06 01:18:00,149.725,149.74,149.71,149.71,49600000.0
2009-04-06 01:19:00,149.705,149.705,149.565,149.61,190400000.0
2009-04-06 01:20:00,149.595,149.6,149.545,149.56,65600000.0
2009-04-06 01:21:00,149.57,149.66,149.545,149.63,83200000.0
2009-04-06 01:22:00,149.64,149.655,149.63,149.65,41600000.0
2009-04-06 01:23:00,149.655,149.675,149.65,149.665,19200000.0
2009-04-06 01:24:00,149.66,149.665,149.61,149.615,84800000.0
2009-04-06 01:25:00,149.62,149.63,149.585,149.585,73600000.0
2009-04-06 01:26:00,149.59,149.6,149.56,149.575,38400000.0
2009-04-06 01:27:00,149.575,149.585,149.575,149.575,20800000.0
2009-04-06 01:28:00,149.57,149.57,149.51,149.51,64000000.0
2009-04-06 01:29:00,149.51,149.51,149.43,149.49,54400000.0
2009-04-06 01:30:00,149.48,149.57,149.475,149.57,12000000.0
2009-04-06 01:31:00,149.475,149.57,149.44,149.44,40800000.0
2009-04-06 01:32:00,149.45,149.47,149.44,149.47,81600000.0
2009-04-06 01:33:00,149.475,149.53,149.46,149.53,187200000.0
2009-04-06 01:34:00,149.535,149.545,149.5,149.53,59200000.0
2009-04-06 01:35:00,149.52,149.52,149.455,149.47,123200000.0
2009-04-06 01:36:00,149.475,149.535,149.475,149.535,24000000.0
2009-04-06 01:37:00,149.525,149.535,149.51,149.51,11200000.0
2009-04-06 01:38:00,149.52,149.545,149.47,149.47,123200000.0
2009-04-06 01:39:00,149.475,149.475,149.395,149.42,126400000.0
2009-04-06 01:40:00,149.425,149.425,149.375,149.415,63200000.0
2009-04-06 01:41:00,149.415,149.465,149.4,149.415,83200000.0
2009-04-06 01:42:00,149.415,149.415,149.39,149.4,38400000.0
2009-04-06 01:43:00,149.4,149.415,149.35,149.375,97600000.0
2009-04-06 01:44:00,149.38,149.38,149.3,149.34,146400000.0
2009-04-06 01:45:00,149.335,149.35,149.315,149.35,83200000.0
2009-04-06 01:46:00,149.345,149.39,149.345,149.375,113600000.0
2009-04-06 01:47:00,149.38,149.435,149.37,149.385,214400000.0
2009-04-06 01:48:00,149.385,149.405,149.375,149.395,108800000.0
2009-04-06 01:49:00,149.4,149.45,149.355,149.43,110400000.0
2009-04-06 01:50:00,149.465,149.545,149.46,149.51,163200000.0
2009-04-06 01:51:00,149.51,149.51,149.48,149.49,49600000.0
2009-04-06 01:52:00,149.495,149.55,149.495,149.505,148800000.0
2009-04-06 01:53:00,149.52,149.525,149.505,149.52,43200000.0
2009-04-06 01:54:00,149.535,149.55,149.52,149.535,118400000.0
2009-04-06 01:55:00,149.535,149.545,149.53,149.54,83200000.0
2009-04-06 01:56:00,149.54,149.61,149.535,149.58,173600000.0
2009-04-06 01:57:00,149.565,149.635,149.565,149.63,124800000.0
2009-04-06 01:58:00,149.62,149.685,149.62,149.685,184800000.0
2009-04-06 01:59:00,149.685,149.705,149.67,149.67,118400000.0
2009-04-06 02:00:00,149.685,149.685,149.6,149.635,160000000.0
2009-04-06 02:01:00,149.635,149.695,149.63,149.685,70400000.0
2009-04-06 02:02:00,149.71,149.875,149.695,149.845,362800000.0
2009-04-06 02:03:00,149.845,149.95,149.83,149.93,286400000.0
2009-04-06 02:04:00,149.925,149.935,149.835,149.84,410000000.0
2009-04-06 02:05:00,149.85,149.885,149.82,149.87,187200000.0
2009-04-06 02:06:00,149.865,149.925,149.865,149.92,147200000.0
2009-04-06 02:07:00,149.91,149.92,149.895,149.915,84800000.0
2009-04-06 02:08:00,149.915,149.93,149.905,149.92,110400000.0
2009-04-06 02:09:00,149.925,149.94,149.915,149.94,89600000.0
2009-04-06 02:10:00,149.945,149.96,149.92,149.95,136800000.0
2009-04-06 02:11:00,149.95,149.96,149.93,149.935,164800000.0
2009-04-06 02:12:00,149.94,149.96,149.925,149.925,118400000.0
2009-04-06 02:13:00,149.915,149.94,149.9,149.935,88000000.0
2009-04-06 02:14:00,149.93,149.93,149.87,149.89,111200000.0
2009-04-06 02:15:00,149.895,149.915,149.83,149.83,197799999.0
2009-04-06 02:16:00,149.83,149.84,149.755,149.81,228000000.0
2009-04-06 02:17:00,149.81,149.815,149.75,149.755,137600000.0
2009-04-06 02:18:00,149.75,149.8,149.75,149.795,120000000.0
2009-04-06 02:19:00,149.795,149.795,149.76,149.785,123200000.0
2009-04-06 02:20:00,149.785,149.79,149.755,149.76,150400000.0
2009-04-06 02:21:00,149.765,149.81,149.76,149.805,158400000.0
2009-04-06 02:22:00,149.805,149.865,149.795,149.8,139200000.0
2009-04-06 02:23:00,149.795,149.815,149.775,149.8,129600000.0
2009-04-06 02:24:00,149.8,149.825,149.795,149.815,112000000.0
2009-04-06 02:25:00,149.815,149.815,149.76,149.8,96000000.0
2009-04-06 02:26:00,149.8,149.8,149.775,149.785,108800000.0
2009-04-06 02:27:00,149.785,149.8,149.775,149.8,68000000.0
2009-04-06 02:28:00,149.8,149.815,149.8,149.81,62600000.0
2009-04-06 02:29:00,149.81,149.81,149.73,149.735,228800000.0
2009-04-06 02:30:00,149.74,149.74,149.665,149.69,163600000.0
2009-04-06 02:31:00,149.685,149.715,149.675,149.705,127200000.0
2009-04-06 02:32:00,149.69,149.705,149.67,149.67,107200000.0
2009-04-06 02:33:00,149.68,149.705,149.665,149.69,92000000.0
2009-04-06 02:34:00,149.69,149.7,149.67,149.67,155200000.0
2009-04-06 02:35:00,149.68,149.685,149.505,149.6,269600000.0
2009-04-06 02:36:00,149.59,149.605,149.54,149.6,131200000.0
2009-04-06 02:37:00,149.59,149.64,149.565,149.625,76800000.0
2009-04-06 02:38:00,149.63,149.675,149.615,149.66,150400000.0
2009-04-06 02:39:00,149.655,149.695,149.655,149.67,80000000.0
2009-04-06 02:40:00,149.67,149.695,149.665,149.67,67200000.0
2009-04-06 02:41:00,149.67,149.715,149.65,149.66,77200000.0
2009-04-06 02:42:00,149.65,149.65,149.615,149.65,145600000.0
2009-04-06 02:43:00,149.66,149.695,149.64,149.69,128000000.0
2009-04-06 02:44:00,149.69,149.79,149.69,149.76,220800000.0
2009-04-06 02:45:00,149.76,149.77,149.735,149.77,184000000.0
2009-04-06 02:46:00,149.77,149.775,149.74,149.74,115200000.0
2009-04-06 02:47:00,149.74,149.77,149.74,149.77,83200000.0
2009-04-06 02:48:00,149.76,149.76,149.74,149.755,120000000.0
2009-04-06 02:49:00,149.765,149.775,149.745,149.775,91200000.0
2009-04-06 02:50:00,149.775,149.805,149.775,149.785,51600000.0
2009-04-06 02:51:00,149.785,149.8,149.785,149.795,64000000.0
2009-04-06 02:52:00,149.795,149.795,149.755,149.775,80000000.0
2009-04-06 02:53:00,149.785,149.795,149.75,149.795,156800000.0
2009-04-06 02:54:00,149.81,149.855,149.785,149.845,315200000.0
2009-04-06 02:55:00,149.84,149.88,149.815,149.86,275200000.0
2009-04-06 02:56:00,149.825,149.89,149.82,149.89,146000000.0
2009-04-06 02:57:00,149.89,149.925,149.875,149.915,152000000.0
2009-04-06 02:58:00,149.915,149.98,149.91,149.975,291200000.0
2009-04-06 02:59:00,149.975,150.075,149.975,150.045,345600000.0
2009-04-06 03:00:00,150.06,150.075,150.04,150.04,100800000.0
2009-04-06 03:01:00,150.03,150.105,150.025,150.105,164800000.0
2009-04-06 03:02:00,150.115,150.145,150.055,150.1,310400000.0
2009-04-06 03:03:00,150.1,150.11,150.085,150.09,147200000.0
2009-04-06 03:04:00,150.08,150.08,150.025,150.025,228800000.0
2009-04-06 03:05:00,150.025,150.06,149.985,149.985,203200000.0
2009-04-06 03:06:00,149.985,149.995,149.97,149.995,232000000.0
2009-04-06 03:07:00,150.01,150.06,150.0,150.05,168000000.0
2009-04-06 03:08:00,150.045,150.09,150.005,150.03,307600000.0
2009-04-06 03:09:00,150.03,150.035,149.99,150.02,177600000.0
2009-04-06 03:10:00,150.02,150.085,150.01,150.08,246600000.0
2009-04-06 03:11:00,150.085,150.12,150.055,150.085,147200000.0
2009-04-06 03:12:00,150.08,150.115,150.05,150.115,144000000.0
2009-04-06 03:13:00,150.105,150.275,150.105,150.275,288000000.0
2009-04-06 03:14:00,150.275,150.355,150.275,150.345,246400000.0
2009-04-06 03:15:00,150.345,150.345,150.29,150.3,190400000.0
2009-04-06 03:16:00,150.29,150.3,150.2,150.23,450800000.0
2009-04-06 03:17:00,150.24,150.245,150.19,150.19,132800000.0
2009-04-06 03:18:00,150.19,150.25,150.175,150.25,163200000.0
2009-04-06 03:19:00,150.245,150.28,150.225,150.23,201600000.0
2009-04-06 03:20:00,150.23,150.255,150.225,150.25,142400000.0
2009-04-06 03:21:00,150.255,150.255,150.21,150.225,198400000.0
2009-04-06 03:22:00,150.225,150.445,150.22,150.43,388200000.0
2009-04-06 03:23:00,150.43,150.55,150.43,150.5,292700000.0
2009-04-06 03:24:00,150.5,150.58,150.49,150.565,265600000.0
2009-04-06 03:25:00,150.565,150.64,150.52,150.62,286200000.0
2009-04-06 03:26:00,150.64,150.655,150.6,150.605,231200000.0
2009-04-06 03:27:00,150.6,150.7,150.585,150.7,254400000.0
2009-04-06 03:28:00,150.695,150.71,150.625,150.67,349800000.0
2009-04-06 03:29:00,150.67,150.695,150.66,150.685,209000000.0
2009-04-06 03:30:00,150.68,150.72,150.675,150.7,133600000.0
2009-04-06 03:31:00,150.7,150.71,150.67,150.68,142400000.0
2009-04-06 03:32:00,150.675,150.715,150.675,150.695,164800000.0
2009-04-06 03:33:00,150.695,150.75,150.67,150.745,224000000.0
2009-04-06 03:34:00,150.75,150.75,150.625,150.65,248000000.0
2009-04-06 03:35:00,150.645,150.685,150.64,150.645,265600000.0
2009-04-06 03:36:00,150.63,150.64,150.515,150.535,387200000.0
2009-04-06 03:37:00,150.535,150.535,150.39,150.44,554400000.0
2009-04-06 03:38:00,150.445,150.45,150.385,150.45,222400000.0
2009-04-06 03:39:00,150.455,150.555,150.455,150.545,264000000.0
2009-04-06 03:40:00,150.535,150.555,150.525,150.53,193600000.0
2009-04-06 03:41:00,150.525,150.535,150.5,150.505,76800000.0
2009-04-06 03:42:00,150.5,150.535,150.49,150.51,73600000.0
2009-04-06 03:43:00,150.475,150.48,150.44,150.47,244800000.0
2009-04-06 03:44:00,150.48,150.485,150.44,150.465,83200000.0
2009-04-06 03:45:00,150.475,150.515,150.47,150.5,120000000.0
2009-04-06 03:46:00,150.5,150.525,150.475,150.48,96000000.0
2009-04-06 03:47:00,150.48,150.495,150.45,150.45,100000000.0
2009-04-06 03:48:00,150.45,150.46,150.395,150.415,126400000.0
2009-04-06 03:49:00,150.395,150.46,150.395,150.415,112000000.0
2009-04-06 03:50:00,150.415,150.455,150.41,150.44,68800000.0
2009-04-06 03:51:00,150.445,150.48,150.41,150.44,160000000.0
2009-04-06 03:52:00,150.46,150.46,150.37,150.37,163200000.0
2009-04-06 03:53:00,150.365,150.375,150.305,150.33,148800000.0
2009-04-06 03:54:00,150.325,150.36,150.305,150.32,192000000.0
2009-04-06 03:55:00,150.32,150.32,150.225,150.245,408800000.0
2009-04-06 03:56:00,150.24,150.27,150.235,150.25,166400000.0
2009-04-06 03:57:00,150.235,150.24,150.145,150.195,273600000.0
2009-04-06 03:58:00,150.205,150.205,150.12,150.135,368000000.0
2009-04-06 03:59:00,150.14,150.165,150.115,150.135,225600000.0
2009-04-06 04:00:00,150.135,150.155,150.125,150.135,256000000.0
2009-04-06 04:01:00,150.135,150.14,150.115,150.12,240000000.0
2009-04-06 04:02:00,150.13,150.19,150.13,150.18,123200000.0
2009-04-06 04:03:00,150.175,150.24,150.175,150.24,150400000.0
2009-04-06 04:04:00,150.24,150.44,150.24,150.4,340800000.0
2009-04-06 04:05:00,150.4,150.52,150.39,150.52,289600000.0
2009-04-06 04:06:00,150.52,150.53,150.42,150.475,251200000.0
2009-04-06 04:07:00,150.475,150.595,150.475,150.585,286400000.0
2009-04-06 04:08:00,150.58,150.6,150.54,150.59,152000000.0
2009-04-06 04:09:00,150.595,150.61,150.56,150.56,323200000.0
2009-04-06 04:10:00,150.56,150.65,150.56,150.645,141400000.0
2009-04-06 04:11:00,150.65,150.68,150.64,150.67,79000000.0
2009-04-06 04:12:00,150.66,150.69,150.66,150.67,31000000.0
2009-04-06 04:13:00,150.675,150.685,150.66,150.66,24000000.0
2009-04-06 04:14:00,150.625,150.655,150.585,150.585,42800000.0
2009-04-06 04:15:00,150.59,150.62,150.57,150.62,70800000.0
2009-04-06 04:16:00,150.62,150.725,150.62,150.725,158000000.0
2009-04-06 04:17:00,150.705,150.735,150.665,150.67,136800000.0
2009-04-06 04:18:00,150.67,150.685,150.655,150.685,55600000.0
2009-04-06 04:19:00,150.685,150.69,150.645,150.645,34400000.0
2009-04-06 04:20:00,150.645,150.645,150.555,150.555,107000000.0
2009-04-06 04:21:00,150.545,150.57,150.47,150.47,167600000.0
2009-04-06 04:22:00,150.46,150.46,150.34,150.345,323000000.0
2009-04-06 04:23:00,150.335,150.525,150.335,150.47,277800000.0
2009-04-06 04:24:00,150.47,150.51,150.47,150.47,66600000.0
2009-04-06 04:25:00,150.475,150.475,150.44,150.445,80800000.0
2009-04-06 04:26:00,150.44,150.515,150.435,150.49,224400000.0
2009-04-06 04:27:00,150.49,150.49,150.46,150.465,77800000.0
2009-04-06 04:28:00,150.465,150.485,150.45,150.475,114000000.0
2009-04-06 04:29:00,150.475,150.49,150.47,150.49,120600000.0
2009-04-06 04:30:00,150.485,150.555,150.48,150.495,128400000.0
2009-04-06 04:31:00,150.505,150.51,150.46,150.475,97800000.0
2009-04-06 04:32:00,150.485,150.51,150.48,150.505,53400000.0
2009-04-06 04:33:00,150.505,150.505,150.44,150.455,19600000.0
2009-04-06 04:34:00,150.465,150.5,150.465,150.475,29000000.0
2009-04-06 04:35:00,150.475,150.475,150.37,150.395,63600000.0
2009-04-06 04:36:00,150.395,150.42,150.385,150.41,35600000.0
2009-04-06 04:37:00,150.395,150.48,150.38,150.45,79400000.0
2009-04-06 04:38:00,150.45,150.45,150.435,150.445,57600000.0
2009-04-06 04:39:00,150.44,150.48,150.44,150.475,104400000.0
2009-04-06 04:40:00,150.475,150.515,150.465,150.5,133000000.0
2009-04-06 04:41:00,150.515,150.515,150.47,150.49,44400000.0
2009-04-06 04:42:00,150.48,150.495,150.475,150.49,68200000.0
2009-04-06 04:43:00,150.48,150.5,150.48,150.49,46200000.0
2009-04-06 04:44:00,150.495,150.525,150.495,150.505,138600000.0
2009-04-06 04:45:00,150.505,150.51,150.5,150.5,63600000.0
2009-04-06 04:46:00,150.505,150.505,150.44,150.44,176200000.0
2009-04-06 04:47:00,150.455,150.515,150.455,150.51,80200000.0
2009-04-06 04:48:00,150.51,150.525,150.49,150.5,122600000.0
2009-04-06 04:49:00,150.51,150.51,150.49,150.495,54400000.0
2009-04-06 04:50:00,150.495,150.495,150.455,150.465,130000000.0
2009-04-06 04:51:00,150.465,150.47,150.43,150.45,92600000.0
2009-04-06 04:52:00,150.445,150.45,150.43,150.445,68000000.0
2009-04-06 04:53:00,150.43,150.43,150.425,150.43,17600000.0
2009-04-06 04:54:00,150.425,150.46,150.425,150.44,74200000.0
2009-04-06 04:55:00,150.435,150.44,150.43,150.435,32600000.0
2009-04-06 04:56:00,150.44,150.44,150.425,150.425,20600000.0
2009-04-06 04:57:00,150.425,150.43,150.415,150.425,74600000.0
2009-04-06 04:58:00,150.43,150.48,150.43,150.46,61000000.0
2009-04-06 04:59:00,150.46,150.465,150.44,150.455,130800000.0
2009-04-06 05:00:00,150.465,150.5,150.465,150.48,73600000.0
2009-04-06 05:01:00,150.48,150.515,150.48,150.49,75600000.0
2009-04-06 05:02:00,150.495,150.515,150.46,150.48,53800000.0
2009-04-06 05:03:00,150.48,150.495,150.46,150.465,26400000.0
2009-04-06 05:04:00,150.465,150.475,150.44,150.475,32000000.0
2009-04-06 05:05:00,150.475,150.475,150.445,150.455,28600000.0
2009-04-06 05:06:00,150.45,150.47,150.445,150.455,50600000.0
2009-04-06 05:07:00,150.455,150.455,150.43,150.435,36000000.0
2009-04-06 05:08:00,150.44,150.485,150.43,150.46,89000000.0
2009-04-06 05:09:00,150.46,150.475,150.445,150.47,66200000.0
2009-04-06 05:10:00,150.475,150.48,150.465,150.475,27400000.0
2009-04-06 05:11:00,150.47,150.49,150.46,150.48,95600000.0
2009-04-06 05:12:00,150.48,150.49,150.47,150.47,20000000.0
2009-04-06 05:13:00,150.475,150.475,150.46,150.46,10000000.0
2009-04-06 05:14:00,150.465,150.48,150.43,150.46,61800000.0
2009-04-06 05:15:00,150.46,150.46,150.435,150.44,68600000.0
2009-04-06 05:16:00,150.44,150.455,150.44,150.45,13000000.0
2009-04-06 05:17:00,150.45,150.45,150.425,150.425,16000000.0
2009-04-06 05:18:00,150.425,150.425,150.41,150.425,14000000.0
2009-04-06 05:19:00,150.425,150.425,150.415,150.425,4000000.0
2009-04-06 05:20:00,150.42,150.43,150.365,150.38,108200000.0
2009-04-06 05:21:00,150.38,150.4,150.38,150.39,29000000.0
2009-04-06 05:22:00,150.39,150.41,150.385,150.395,45600000.0
2009-04-06 05:23:00,150.395,150.445,150.385,150.425,65200000.0
2009-04-06 05:24:00,150.425,150.545,150.425,150.54,49800000.0
2009-04-06 05:25:00,150.53,150.53,150.5,150.515,31000000.0
2009-04-06 05:26:00,150.505,150.545,150.48,150.525,32200000.0
2009-04-06 05:27:00,150.53,150.6,150.53,150.595,89800000.0
2009-04-06 05:28:00,150.59,150.59,150.58,150.585,28200000.0
2009-04-06 05:29:00,150.585,150.61,150.58,150.61,43400000.0
2009-04-06 05:30:00,150.61,150.625,150.6,150.62,49000000.0
2009-04-06 05:31:00,150.62,150.645,150.615,150.63,25800000.0
2009-04-06 05:32:00,150.62,150.69,150.61,150.69,115400000.0
2009-04-06 05:33:00,150.685,150.72,150.665,150.72,53800000.0
2009-04-06 05:34:00,150.71,150.71,150.625,150.625,48200000.0
2009-04-06 05:35:00,150.615,150.615,150.575,150.585,54000000.0
2009-04-06 05:36:00,150.575,150.59,150.525,150.535,65400000.0
2009-04-06 05:37:00,150.54,150.61,150.52,150.58,66600000.0
2009-04-06 05:38:00,150.59,150.59,150.555,150.555,55600000.0
2009-04-06 05:39:00,150.555,150.555,150.525,150.53,26200000.0
2009-04-06 05:40:00,150.53,150.54,150.505,150.505,43000000.0
2009-04-06 05:41:00,150.49,150.5,150.455,150.455,68600000.0
2009-04-06 05:42:00,150.46,150.475,150.455,150.465,25600000.0
2009-04-06 05:43:00,150.46,150.52,150.46,150.51,45800000.0
2009-04-06 05:44:00,150.51,150.51,150.495,150.5,15600000.0
2009-04-06 05:45:00,150.5,150.56,150.495,150.55,39200000.0
2009-04-06 05:46:00,150.535,150.535,150.495,150.515,53000000.0
2009-04-06 05:47:00,150.52,150.52,150.51,150.51,4000000.0
2009-04-06 05:48:00,150.495,150.53,150.49,150.51,56600000.0
2009-04-06 05:49:00,150.52,150.555,150.52,150.525,40200000.0
2009-04-06 05:50:00,150.53,150.565,150.52,150.555,102800000.0
2009-04-06 05:51:00,150.565,150.565,150.525,150.56,106000000.0
2009-04-06 05:52:00,150.56,150.61,150.55,150.595,137400000.0
2009-04-06 05:53:00,150.59,150.6,150.58,150.585,64000000.0
2009-04-06 05:54:00,150.58,150.59,150.545,150.56,96800000.0
2009-04-06 05:55:00,150.56,150.575,150.55,150.57,124800000.0
2009-04-06 05:56:00,150.565,150.58,150.56,150.575,24800000.0
2009-04-06 05:57:00,150.575,150.59,150.555,150.555,27200000.0
2009-04-06 05:58:00,150.56,150.565,150.52,150.55,97800000.0
2009-04-06 05:59:00,150.55,150.555,150.52,150.525,63800000.0
2009-04-06 06:00:00,150.535,150.545,150.505,150.505,104400000.0
2009-04-06 06:01:00,150.505,150.505,150.4,150.42,51600000.0
2009-04-06 06:02:00,150.43,150.445,150.405,150.415,151800000.0
2009-04-06 06:03:00,150.405,150.415,150.35,150.38,83200000.0
2009-04-06 06:04:00,150.375,150.535,150.375,150.48,129200000.0
2009-04-06 06:05:00,150.48,150.48,150.435,150.455,59600000.0
2009-04-06 06:06:00,150.44,150.45,150.385,150.405,53600000.0
2009-04-06 06:07:00,150.405,150.42,150.395,150.41,52000000.0
2009-04-06 06:08:00,150.415,150.45,150.405,150.45,37800000.0
2009-04-06 06:09:00,150.46,150.51,150.435,150.475,73400000.0
2009-04-06 06:10:00,150.47,150.55,150.47,150.535,50200000.0
2009-04-06 06:11:00,150.535,150.535,150.51,150.515,75800000.0
2009-04-06 06:12:00,150.52,150.535,150.45,150.49,120200000.0
2009-04-06 06:13:00,150.49,150.495,150.465,150.465,90800000.0
2009-04-06 06:14:00,150.47,150.475,150.45,150.46,66000000.0
2009-04-06 06:15:00,150.47,150.5,150.455,150.49,79000000.0
2009-04-06 06:16:00,150.49,150.515,150.465,150.485,45000000.0
2009-04-06 06:17:00,150.48,150.5,150.47,150.485,42600000.0
2009-04-06 06:18:00,150.48,150.49,150.47,150.48,48400000.0
2009-04-06 06:19:00,150.48,150.51,150.465,150.51,67200000.0
2009-04-06 06:20:00,150.525,150.56,150.525,150.56,40200000.0
2009-04-06 06:21:00,150.56,150.585,150.555,150.585,42400000.0
2009-04-06 06:22:00,150.54,150.575,150.535,150.56,38200000.0
2009-04-06 06:23:00,150.58,150.58,150.535,150.545,30800000.0
2009-04-06 06:24:00,150.545,150.59,150.545,150.59,64800000.0
2009-04-06 06:25:00,150.59,150.6,150.55,150.6,72200000.0
2009-04-06 06:26:00,150.61,150.64,150.61,150.63,75000000.0
2009-04-06 06:27:00,150.63,150.67,150.63,150.665,90400000.0
2009-04-06 06:28:00,150.665,150.7,150.66,150.685,71000000.0
2009-04-06 06:29:00,150.695,150.725,150.695,150.725,38800000.0
2009-04-06 06:30:00,150.73,150.74,150.695,150.74,91600000.0
2009-04-06 06:31:00,150.74,150.77,150.73,150.77,73800000.0
2009-04-06 06:32:00,150.76,150.8,150.735,150.785,106200000.0
2009-04-06 06:33:00,150.795,150.82,150.795,150.81,70200000.0
2009-04-06 06:34:00,150.81,150.82,150.8,150.815,66600000.0
2009-04-06 06:35:00,150.81,150.815,150.715,150.72,61200000.0
2009-04-06 06:36:00,150.72,150.735,150.7,150.73,91000000.0
2009-04-06 06:37:00,150.715,150.72,150.635,150.665,78200000.0
2009-04-06 06:38:00,150.665,150.695,150.635,150.69,59400000.0
2009-04-06 06:39:00,150.68,150.69,150.615,150.655,75000000.0
2009-04-06 06:40:00,150.655,150.66,150.65,150.655,21400000.0
2009-04-06 06:41:00,150.65,150.665,150.63,150.63,73600000.0
2009-04-06 06:42:00,150.63,150.635,150.615,150.63,141000000.0
2009-04-06 06:43:00,150.63,150.645,150.625,150.635,80800000.0
2009-04-06 06:44:00,150.64,150.67,150.63,150.67,116400000.0
2009-04-06 06:45:00,150.67,150.7,150.645,150.7,136200000.0
2009-04-06 06:46:00,150.69,150.7,150.68,150.68,38200000.0
2009-04-06 06:47:00,150.68,150.68,150.615,150.63,117200000.0
2009-04-06 06:48:00,150.635,150.65,150.635,150.65,22400000.0
2009-04-06 06:49:00,150.655,150.66,150.52,150.53,88400000.0
2009-04-06 06:50:00,150.535,150.6,150.525,150.58,109400000.0
2009-04-06 06:51:00,150.585,150.625,150.585,150.605,123600000.0
2009-04-06 06:52:00,150.615,150.67,150.615,150.655,117200000.0
2009-04-06 06:53:00,150.655,150.655,150.59,150.61,41400000.0
2009-04-06 06:54:00,150.605,150.61,150.57,150.59,106000000.0
2009-04-06 06:55:00,150.58,150.59,150.525,150.54,102200000.0
2009-04-06 06:56:00,150.55,150.565,150.535,150.56,52000000.0
2009-04-06 06:57:00,150.56,150.565,150.535,150.565,23800000.0
2009-04-06 06:58:00,150.56,150.57,150.545,150.57,39200000.0
2009-04-06 06:59:00,150.57,150.585,150.55,150.575,45400000.0
2009-04-06 07:00:00,150.57,150.575,150.565,150.575,26000000.0
2009-04-06 07:01:00,150.58,150.585,150.57,150.57,57800000.0
2009-04-06 07:02:00,150.555,150.58,150.55,150.57,64200000.0
2009-04-06 07:03:00,150.57,150.6,150.57,150.585,36200000.0
2009-04-06 07:04:00,150.585,150.585,150.54,150.54,64200000.0
2009-04-06 07:05:00,150.54,150.54,150.525,150.525,20000000.0
2009-04-06 07:06:00,150.53,150.535,150.515,150.535,57200000.0
2009-04-06 07:07:00,150.535,150.535,150.515,150.515,21600000.0
2009-04-06 07:08:00,150.505,150.51,150.47,150.47,24800000.0
2009-04-06 07:09:00,150.475,150.475,150.42,150.455,68400000.0
2009-04-06 07:10:00,150.45,150.45,150.38,150.39,65800000.0
2009-04-06 07:11:00,150.385,150.4,150.355,150.395,88600000.0
2009-04-06 07:12:00,150.395,150.395,150.35,150.355,57400000.0
2009-04-06 07:13:00,150.345,150.355,150.31,150.335,92600000.0
2009-04-06 07:14:00,150.33,150.39,150.29,150.37,108400000.0
2009-04-06 07:15:00,150.375,150.46,150.375,150.45,137000000.0
2009-04-06 07:16:00,150.46,150.475,150.45,150.45,49200000.0
2009-04-06 07:17:00,150.455,150.485,150.435,150.48,87600000.0
2009-04-06 07:18:00,150.48,150.485,150.44,150.485,63800000.0
2009-04-06 07:19:00,150.47,150.485,150.445,150.455,50400000.0
2009-04-06 07:20:00,150.455,150.485,150.455,150.485,56000000.0
2009-04-06 07:21:00,150.485,150.515,150.475,150.515,84200000.0
2009-04-06 07:22:00,150.515,150.535,150.505,150.535,75000000.0
2009-04-06 07:23:00,150.53,150.535,150.52,150.535,46600000.0
2009-04-06 07:24:00,150.525,150.53,150.455,150.485,37200000.0
2009-04-06 07:25:00,150.485,150.54,150.485,150.53,37200000.0
2009-04-06 07:26:00,150.53,150.58,150.525,150.565,42600000.0
2009-04-06 07:27:00,150.57,150.575,150.55,150.565,30000000.0
2009-04-06 07:28:00,150.56,150.56,150.53,150.535,37600000.0
2009-04-06 07:29:00,150.53,150.565,150.515,150.565,65600000.0
2009-04-06 07:30:00,150.55,150.585,150.535,150.535,83200000.0
2009-04-06 07:31:00,150.535,150.535,150.485,150.505,80400000.0
2009-04-06 07:32:00,150.5,150.505,150.475,150.485,63000000.0
2009-04-06 07:33:00,150.475,150.475,150.43,150.465,72200000.0
2009-04-06 07:34:00,150.48,150.48,150.43,150.44,95400000.0
2009-04-06 07:35:00,150.47,150.535,150.435,150.44,101800000.0
2009-04-06 07:36:00,150.45,150.455,150.435,150.45,86000000.0
2009-04-06 07:37:00,150.45,150.46,150.445,150.455,61400000.0
2009-04-06 07:38:00,150.45,150.465,150.44,150.45,49400000.0
2009-04-06 07:39:00,150.45,150.45,150.445,150.445,21600000.0
2009-04-06 07:40:00,150.45,150.45,150.44,150.44,14800000.0
2009-04-06 07:41:00,150.465,150.49,150.455,150.485,172000000.0
2009-04-06 07:42:00,150.49,150.51,150.48,150.51,39600000.0
2009-04-06 07:43:00,150.51,150.525,150.51,150.515,95200000.0
2009-04-06 07:44:00,150.515,150.515,150.455,150.5,80400000.0
2009-04-06 07:45:00,150.515,150.52,150.46,150.485,56200000.0
2009-04-06 07:46:00,150.485,150.485,150.375,150.395,124000000.0
2009-04-06 07:47:00,150.395,150.41,150.36,150.37,81000000.0
2009-04-06 07:48:00,150.37,150.37,150.345,150.36,66400000.0
2009-04-06 07:49:00,150.36,150.39,150.355,150.39,59800000.0
2009-04-06 07:50:00,150.39,150.39,150.355,150.38,52400000.0
2009-04-06 07:51:00,150.38,150.38,150.365,150.37,31400000.0
2009-04-06 07:52:00,150.38,150.38,150.36,150.365,30600000.0
2009-04-06 07:53:00,150.365,150.435,150.36,150.415,101800000.0
2009-04-06 07:54:00,150.41,150.41,150.37,150.41,125400000.0
2009-04-06 07:55:00,150.405,150.43,150.38,150.42,119800000.0
2009-04-06 07:56:00,150.43,150.445,150.42,150.425,136600000.0
2009-04-06 07:57:00,150.42,150.43,150.41,150.41,92800000.0
2009-04-06 07:58:00,150.42,150.42,150.38,150.39,66000000.0
2009-04-06 07:59:00,150.395,150.415,150.375,150.405,101000000.0
2009-04-06 08:00:00,150.405,150.445,150.355,150.385,190000000.0
2009-04-06 08:01:00,150.385,150.41,150.38,150.41,137000000.0
2009-04-06 08:02:00,150.4,150.445,150.39,150.435,205400000.0
2009-04-06 08:03:00,150.43,150.43,150.32,150.325,250800000.0
2009-04-06 08:04:00,150.32,150.345,150.285,150.325,242000000.0
2009-04-06 08:05:00,150.33,150.33,150.12,150.195,379800000.0
2009-04-06 08:06:00,150.185,150.215,150.135,150.21,350600000.0
2009-04-06 08:07:00,150.205,150.23,150.135,150.175,221000000.0
2009-04-06 08:08:00,150.175,150.195,150.13,150.19,139600000.0
2009-04-06 08:09:00,150.19,150.19,150.105,150.115,187200000.0
2009-04-06 08:10:00,150.115,150.18,150.11,150.15,196400000.0
2009-04-06 08:11:00,150.15,150.21,150.15,150.2,145000000.0
2009-04-06 08:12:00,150.2,150.24,150.2,150.24,113800000.0
2009-04-06 08:13:00,150.23,150.325,150.225,150.3,146200000.0
2009-04-06 08:14:00,150.305,150.385,150.305,150.385,194800000.0
2009-04-06 08:15:00,150.385,150.4,150.34,150.37,270400000.0
2009-04-06 08:16:00,150.37,150.375,150.32,150.33,179800000.0
2009-04-06 08:17:00,150.33,150.335,150.315,150.33,129200000.0
2009-04-06 08:18:00,150.35,150.355,150.32,150.34,162600000.0
2009-04-06 08:19:00,150.335,150.415,150.33,150.405,146000000.0
2009-04-06 08:20:00,150.41,150.48,150.4,150.465,241400000.0
2009-04-06 08:21:00,150.46,150.465,150.385,150.41,220800000.0
2009-04-06 08:22:00,150.41,150.435,150.4,150.41,118600000.0
2009-04-06 08:23:00,150.41,150.41,150.305,150.305,141600000.0
2009-04-06 08:24:00,150.325,150.325,150.175,150.175,197000000.0
2009-04-06 08:25:00,150.18,150.275,150.14,150.275,180600000.0
2009-04-06 08:26:00,150.26,150.295,150.23,150.285,112000000.0
2009-04-06 08:27:00,150.29,150.325,150.265,150.31,85800000.0
2009-04-06 08:28:00,150.31,150.33,150.215,150.22,155600000.0
2009-04-06 08:29:00,150.23,150.26,150.205,150.235,70400000.0
2009-04-06 08:30:00,150.245,150.455,150.245,150.455,170000000.0
2009-04-06 08:31:00,150.455,150.52,150.45,150.48,101200000.0
2009-04-06 08:32:00,150.48,150.53,150.46,150.515,256800000.0
2009-04-06 08:33:00,150.51,150.535,150.49,150.51,105800000.0
2009-04-06 08:34:00,150.52,150.55,150.46,150.495,214800000.0
2009-04-06 08:35:00,150.49,150.575,150.47,150.48,304000000.0
2009-04-06 08:36:00,150.485,150.535,150.435,150.53,373400000.0
2009-04-06 08:37:00,150.535,150.565,150.485,150.56,179200000.0
2009-04-06 08:38:00,150.565,150.62,150.55,150.575,162200000.0
2009-04-06 08:39:00,150.575,150.605,150.565,150.595,95000000.0
2009-04-06 08:40:00,150.595,150.65,150.59,150.635,277800000.0
2009-04-06 08:41:00,150.66,150.82,150.66,150.77,461600000.0
2009-04-06 08:42:00,150.785,150.785,150.71,150.71,236000000.0
2009-04-06 08:43:00,150.71,150.735,150.67,150.68,326200000.0
2009-04-06 08:44:00,150.68,150.84,150.68,150.81,455400000.0
2009-04-06 08:45:00,150.845,151.12,150.845,151.105,493400000.0
2009-04-06 08:46:00,151.1,151.115,150.995,151.01,321200000.0
2009-04-06 08:47:00,151.01,151.01,150.945,150.98,394800000.0
2009-04-06 08:48:00,150.985,151.13,150.98,151.12,348600000.0
2009-04-06 08:49:00,151.115,151.15,151.07,151.075,346600000.0
2009-04-06 08:50:00,151.075,151.11,151.015,151.025,269400000.0
2009-04-06 08:51:00,151.045,151.045,150.98,151.005,312200000.0
2009-04-06 08:52:00,151.005,151.01,150.945,150.945,187000000.0
2009-04-06 08:53:00,150.95,150.95,150.855,150.89,249200000.0
2009-04-06 08:54:00,150.895,150.895,150.75,150.765,382000000.0
2009-04-06 08:55:00,150.765,150.795,150.71,150.72,264200000.0
2009-04-06 08:56:00,150.735,150.86,150.725,150.85,334200000.0
2009-04-06 08:57:00,150.855,150.88,150.78,150.78,270200000.0
2009-04-06 08:58:00,150.775,150.825,150.765,150.81,287400000.0
2009-04-06 08:59:00,150.81,150.985,150.805,150.985,515800000.0
2009-04-06 09:00:00,150.985,151.06,150.96,151.06,367400000.0
2009-04-06 09:01:00,151.06,151.21,151.045,151.18,468000000.0
2009-04-06 09:02:00,151.175,151.2,151.06,151.105,368400000.0
2009-04-06 09:03:00,151.095,151.12,151.06,151.105,348800000.0
2009-04-06 09:04:00,151.11,151.125,151.04,151.105,530000000.0
2009-04-06 09:05:00,151.11,151.135,150.97,150.995,420600000.0
2009-04-06 09:06:00,150.985,151.145,150.985,151.14,428000000.0
2009-04-06 09:07:00,151.135,151.215,151.13,151.165,358400000.0
2009-04-06 09:08:00,151.165,151.175,151.13,151.145,417800000.0
2009-04-06 09:09:00,151.145,151.145,151.045,151.06,358400000.0
2009-04-06 09:10:00,151.065,151.075,150.91,150.94,348800000.0
2009-04-06 09:11:00,150.945,151.015,150.915,150.93,312200000.0
2009-04-06 09:12:00,150.93,150.965,150.89,150.935,466200000.0
2009-04-06 09:13:00,150.925,150.98,150.85,150.89,424300000.0
2009-04-06 09:14:00,150.875,150.89,150.715,150.765,506000001.0
2009-04-06 09:15:00,150.755,150.775,150.66,150.66,476700000.0
2009-04-06 09:16:00,150.66,150.71,150.615,150.71,278600000.0
2009-04-06 09:17:00,150.71,150.88,150.71,150.85,373200000.0
2009-04-06 09:18:00,150.86,150.91,150.82,150.865,429400000.0
2009-04-06 09:19:00,150.87,150.93,150.85,150.925,311800000.0
2009-04-06 09:20:00,150.93,150.99,150.89,150.91,239200000.0
2009-04-06 09:21:00,150.9,150.92,150.795,150.865,387200000.0
2009-04-06 09:22:00,150.87,150.935,150.865,150.935,345200000.0
2009-04-06 09:23:00,150.935,150.955,150.865,150.865,235600000.0
2009-04-06 09:24:00,150.87,150.94,150.86,150.94,464400000.0
2009-04-06 09:25:00,150.935,150.935,150.85,150.885,201800000.0
2009-04-06 09:26:00,150.885,150.895,150.84,150.84,253400000.0
2009-04-06 09:27:00,150.845,150.875,150.785,150.815,265400000.0
2009-04-06 09:28:00,150.815,150.925,150.815,150.84,233600000.0
2009-04-06 09:29:00,150.84,150.94,150.835,150.94,374800000.0
2009-04-06 09:30:00,150.935,150.955,150.905,150.925,184000000.0
2009-04-06 09:31:00,150.925,150.94,150.875,150.94,265000000.0
2009-04-06 09:32:00,150.935,150.95,150.865,150.945,265400000.0
2009-04-06 09:33:00,150.94,150.995,150.925,150.925,256200000.0
2009-04-06 09:34:00,150.9,150.935,150.86,150.92,358400000.0
2009-04-06 09:35:00,150.895,150.97,150.89,150.955,169200000.0
2009-04-06 09:36:00,150.945,150.99,150.945,150.97,150200000.0
2009-04-06 09:37:00,150.96,151.015,150.955,150.96,407400000.0
2009-04-06 09:38:00,150.965,150.975,150.895,150.895,356400000.0
2009-04-06 09:39:00,150.9,150.935,150.83,150.935,479200000.0
2009-04-06 09:40:00,150.94,150.94,150.87,150.9,305800000.0
2009-04-06 09:41:00,150.9,150.915,150.875,150.915,131600000.0
2009-04-06 09:42:00,150.915,151.02,150.915,150.975,366000000.0
2009-04-06 09:43:00,150.99,151.02,150.965,151.005,287000000.0
2009-04-06 09:44:00,151.015,151.02,150.825,150.885,354400000.0
2009-04-06 09:45:00,150.885,150.905,150.82,150.89,393400000.0
2009-04-06 09:46:00,150.885,150.915,150.83,150.83,170800000.0
2009-04-06 09:47:00,150.83,150.925,150.825,150.915,228600000.0
2009-04-06 09:48:00,150.915,150.915,150.845,150.88,230000000.0
2009-04-06 09:49:00,150.895,150.935,150.845,150.935,317000000.0
2009-04-06 09:50:00,150.94,150.98,150.905,150.91,318000000.0
2009-04-06 09:51:00,150.91,150.915,150.745,150.77,409400000.0
2009-04-06 09:52:00,150.765,150.845,150.75,150.835,275400000.0
2009-04-06 09:53:00,150.835,150.9,150.825,150.885,317000000.0
2009-04-06 09:54:00,150.885,150.9,150.86,150.865,278800000.0
2009-04-06 09:55:00,150.865,150.995,150.865,150.925,357600000.0
2009-04-06 09:56:00,150.93,150.99,150.875,150.88,278400000.0
2009-04-06 09:57:00,150.875,150.9,150.85,150.9,260000000.0
2009-04-06 09:58:00,150.895,150.895,150.835,150.84,305200000.0
2009-04-06 09:59:00,150.84,150.86,150.71,150.71,228400000.0
2009-04-06 10:00:00,150.71,150.755,150.655,150.715,192400000.0
2009-04-06 10:01:00,150.715,150.72,150.655,150.66,257800000.0
2009-04-06 10:02:00,150.66,150.7,150.655,150.69,238800000.0
2009-04-06 10:03:00,150.7,150.765,150.7,150.75,182000000.0
2009-04-06 10:04:00,150.75,150.92,150.745,150.875,249600000.0
2009-04-06 10:05:00,150.87,150.945,150.86,150.94,317000000.0
2009-04-06 10:06:00,150.945,151.035,150.92,151.03,427800000.0
2009-04-06 10:07:00,151.045,151.105,150.985,151.01,544400000.0
2009-04-06 10:08:00,151.0,151.005,150.965,150.98,477600000.0
2009-04-06 10:09:00,150.98,151.03,150.97,150.99,415600000.0
2009-04-06 10:10:00,150.985,151.04,150.98,151.025,232000000.0
2009-04-06 10:11:00,151.02,151.03,150.835,150.855,303000000.0
2009-04-06 10:12:00,150.845,150.935,150.81,150.93,139400000.0
2009-04-06 10:13:00,150.915,150.985,150.9,150.96,273400001.0
2009-04-06 10:14:00,150.955,150.97,150.875,150.95,171800000.0
2009-04-06 10:15:00,150.96,151.04,150.96,151.03,267200000.0
2009-04-06 10:16:00,151.03,151.08,151.01,151.06,357000000.0
2009-04-06 10:17:00,151.07,151.175,151.07,151.175,316200000.0
2009-04-06 10:18:00,151.165,151.23,151.155,151.21,360200000.0
2009-04-06 10:19:00,151.21,151.315,151.21,151.315,409200000.0
2009-04-06 10:20:00,151.315,151.425,151.29,151.38,550600000.0
2009-04-06 10:21:00,151.385,151.395,151.3,151.3,380600000.0
2009-04-06 10:22:00,151.3,151.335,151.245,151.325,396200000.0
2009-04-06 10:23:00,151.325,151.335,151.3,151.31,282600000.0
2009-04-06 10:24:00,151.31,151.31,151.25,151.25,274600000.0
2009-04-06 10:25:00,151.245,151.285,151.165,151.275,374600000.0
2009-04-06 10:26:00,151.27,151.34,151.23,151.32,257800000.0
2009-04-06 10:27:00,151.33,151.34,151.3,151.305,307200000.0
2009-04-06 10:28:00,151.305,151.31,151.25,151.25,127800000.0
2009-04-06 10:29:00,151.26,151.285,151.225,151.245,249200000.0
2009-04-06 10:30:00,151.25,151.26,151.175,151.18,318800000.0
2009-04-06 10:31:00,151.18,151.185,151.13,151.135,129200000.0
2009-04-06 10:32:00,151.13,151.155,151.01,151.01,292000000.0
2009-04-06 10:33:00,151.005,151.165,151.005,151.165,324599999.0
2009-04-06 10:34:00,151.19,151.3,151.185,151.3,270600000.0
2009-04-06 10:35:00,151.3,151.33,151.285,151.325,218200000.0
2009-04-06 10:36:00,151.325,151.365,151.32,151.35,223200000.0
2009-04-06 10:37:00,151.345,151.46,151.345,151.425,373000000.0
2009-04-06 10:38:00,151.425,151.445,151.345,151.365,273600000.0
2009-04-06 10:39:00,151.365,151.375,151.305,151.305,389200000.0
2009-04-06 10:40:00,151.305,151.335,151.275,151.31,172400000.0
2009-04-06 10:41:00,151.305,151.31,151.27,151.295,101800000.0
2009-04-06 10:42:00,151.295,151.32,151.285,151.31,112400000.0
2009-04-06 10:43:00,151.305,151.38,151.29,151.365,101000000.0
2009-04-06 10:44:00,151.36,151.36,151.335,151.335,78000000.0
2009-04-06 10:45:00,151.335,151.345,151.315,151.345,179800000.0
2009-04-06 10:46:00,151.345,151.355,151.275,151.295,220000000.0
2009-04-06 10:47:00,151.305,151.38,151.3,151.34,225600000.0
2009-04-06 10:48:00,151.345,151.365,151.27,151.295,392200000.0
2009-04-06 10:49:00,151.295,151.375,151.28,151.325,300600000.0
2009-04-06 10:50:00,151.325,151.46,151.315,151.44,212200000.0
2009-04-06 10:51:00,151.44,151.51,151.435,151.5,370200000.0
2009-04-06 10:52:00,151.5,151.525,151.395,151.4,461600000.0
2009-04-06 10:53:00,151.4,151.415,151.38,151.395,160200000.0
2009-04-06 10:54:00,151.405,151.435,151.395,151.435,102200000.0
2009-04-06 10:55:00,151.43,151.475,151.37,151.38,96800000.0
2009-04-06 10:56:00,151.385,151.385,151.275,151.3,119200000.0
2009-04-06 10:57:00,151.285,151.345,151.23,151.34,210800000.0
2009-04-06 10:58:00,151.34,151.37,151.24,151.24,159400000.0
2009-04-06 10:59:00,151.225,151.26,151.095,151.095,374800001.0
2009-04-06 11:00:00,151.11,151.33,151.11,151.285,341000000.0
2009-04-06 11:01:00,151.28,151.295,151.2,151.26,306200000.0
2009-04-06 11:02:00,151.26,151.28,151.24,151.27,324600000.0
2009-04-06 11:03:00,151.27,151.355,151.265,151.35,254000000.0
2009-04-06 11:04:00,151.305,151.37,151.3,151.355,147200000.0
2009-04-06 11:05:00,151.355,151.385,151.325,151.365,100600000.0
2009-04-06 11:06:00,151.36,151.39,151.315,151.315,188800000.0
2009-04-06 11:07:00,151.32,151.34,151.28,151.285,204800000.0
2009-04-06 11:08:00,151.29,151.29,151.23,151.265,159200000.0
2009-04-06 11:09:00,151.25,151.3,151.25,151.29,72200000.0
2009-04-06 11:10:00,151.29,151.305,151.17,151.225,269200000.0
2009-04-06 11:11:00,151.23,151.23,151.135,151.18,189800000.0
2009-04-06 11:12:00,151.18,151.24,151.14,151.24,70400000.0
2009-04-06 11:13:00,151.24,151.24,151.185,151.225,117000000.0
2009-04-06 11:14:00,151.22,151.28,151.22,151.24,217800000.0
2009-04-06 11:15:00,151.245,151.29,151.195,151.29,104800000.0
2009-04-06 11:16:00,151.29,151.35,151.28,151.345,67800000.0
2009-04-06 11:17:00,151.345,151.345,151.275,151.31,95000000.0
2009-04-06 11:18:00,151.3,151.305,151.245,151.295,181000000.0
2009-04-06 11:19:00,151.285,151.29,151.09,151.09,238600000.0
2009-04-06 11:20:00,151.09,151.11,150.88,150.915,323700000.0
2009-04-06 11:21:00,150.905,151.0,150.905,151.0,145500000.0
2009-04-06 11:22:00,150.995,151.02,150.945,150.95,171500000.0
2009-04-06 11:23:00,150.95,150.95,150.855,150.89,233300000.0
2009-04-06 11:24:00,150.875,150.89,150.835,150.88,221800000.0
2009-04-06 11:25:00,150.88,150.88,150.775,150.83,275200000.0
2009-04-06 11:26:00,150.83,150.895,150.79,150.84,208200000.0
2009-04-06 11:27:00,150.835,150.89,150.835,150.875,134200000.0
2009-04-06 11:28:00,150.87,150.995,150.865,150.99,232400000.0
2009-04-06 11:29:00,150.985,151.02,150.98,150.995,227000000.0
2009-04-06 11:30:00,151.0,151.14,150.995,151.1,180000000.0
2009-04-06 11:31:00,151.09,151.105,151.05,151.08,161200000.0
2009-04-06 11:32:00,151.08,151.11,150.97,150.97,292800000.0
2009-04-06 11:33:00,150.97,151.13,150.97,151.11,326200000.0
2009-04-06 11:34:00,151.12,151.24,151.12,151.195,259400000.0
2009-04-06 11:35:00,151.195,151.2,151.185,151.19,122800000.0
2009-04-06 11:36:00,151.19,151.215,151.175,151.185,194600000.0
2009-04-06 11:37:00,151.175,151.21,151.15,151.19,165200000.0
2009-04-06 11:38:00,151.185,151.21,151.155,151.165,192600000.0
2009-04-06 11:39:00,151.165,151.175,151.145,151.155,189900000.0
2009-04-06 11:40:00,151.155,151.155,151.06,151.06,178200000.0
2009-04-06 11:41:00,151.06,151.07,150.99,151.015,303000000.0
2009-04-06 11:42:00,151.02,151.035,150.975,151.03,149400000.0
2009-04-06 11:43:00,151.03,151.045,150.96,151.005,150600000.0
2009-04-06 11:44:00,151.0,151.045,150.99,150.995,258200000.0
2009-04-06 11:45:00,150.995,151.05,150.99,150.99,131400000.0
2009-04-06 11:46:00,150.99,151.01,150.95,150.955,191800000.0
2009-04-06 11:47:00,150.97,151.02,150.965,150.995,213000000.0
2009-04-06 11:48:00,150.985,151.035,150.975,151.035,339400000.0
2009-04-06 11:49:00,151.035,151.04,150.995,151.005,214400000.0
2009-04-06 11:50:00,151.005,151.09,151.0,151.045,203799999.0
2009-04-06 11:51:00,151.045,151.05,150.98,151.05,377600000.0
2009-04-06 11:52:00,151.045,151.045,150.945,150.945,362000000.0
2009-04-06 11:53:00,150.95,150.97,150.805,150.845,389000000.0
2009-04-06 11:54:00,150.86,150.865,150.73,150.775,322600000.0
2009-04-06 11:55:00,150.77,150.795,150.71,150.73,293700000.0
2009-04-06 11:56:00,150.735,150.78,150.67,150.755,334200000.0
2009-04-06 11:57:00,150.76,150.89,150.755,150.805,401600000.0
2009-04-06 11:58:00,150.79,150.8,150.665,150.675,387600000.0
2009-04-06 11:59:00,150.68,150.705,150.625,150.685,183000000.0
2009-04-06 12:00:00,150.675,150.685,150.61,150.63,256600000.0
2009-04-06 12:01:00,150.635,150.71,150.635,150.66,445900000.0
2009-04-06 12:02:00,150.66,150.75,150.65,150.745,379000000.0
2009-04-06 12:03:00,150.73,150.77,150.725,150.765,137000000.0
2009-04-06 12:04:00,150.76,150.76,150.7,150.76,204400000.0
2009-04-06 12:05:00,150.76,150.805,150.76,150.78,240800000.0
2009-04-06 12:06:00,150.775,150.835,150.735,150.765,305400000.0
2009-04-06 12:07:00,150.765,150.765,150.565,150.575,362600000.0
2009-04-06 12:08:00,150.57,150.69,150.565,150.69,339400000.0
2009-04-06 12:09:00,150.685,150.685,150.6,150.6,391400000.0
2009-04-06 12:10:00,150.6,150.66,150.6,150.625,286400000.0
2009-04-06 12:11:00,150.62,150.645,150.595,150.62,446200000.0
2009-04-06 12:12:00,150.62,150.635,150.58,150.585,291000000.0
2009-04-06 12:13:00,150.595,150.6,150.56,150.595,240000000.0
2009-04-06 12:14:00,150.595,150.63,150.57,150.61,226200000.0
2009-04-06 12:15:00,150.62,150.735,150.61,150.73,261600000.0
2009-04-06 12:16:00,150.735,150.775,150.72,150.77,217400000.0
2009-04-06 12:17:00,150.775,150.905,150.775,150.9,398400000.0
2009-04-06 12:18:00,150.9,150.93,150.845,150.925,308000000.0
2009-04-06 12:19:00,150.92,150.94,150.9,150.925,292400000.0
2009-04-06 12:20:00,150.93,150.935,150.87,150.895,246800000.0
2009-04-06 12:21:00,150.885,150.945,150.87,150.945,319200000.0
2009-04-06 12:22:00,150.945,151.005,150.935,150.96,411400000.0
2009-04-06 12:23:00,150.955,150.955,150.885,150.925,339400000.0
2009-04-06 12:24:00,150.915,150.945,150.87,150.905,336400000.0
2009-04-06 12:25:00,150.905,150.91,150.835,150.875,367400000.0
2009-04-06 12:26:00,150.875,150.875,150.81,150.84,214800000.0
2009-04-06 12:27:00,150.84,150.89,150.84,150.89,124800000.0
2009-04-06 12:28:00,150.89,150.895,150.85,150.865,159000000.0
2009-04-06 12:29:00,150.87,150.905,150.83,150.89,295200000.0
2009-04-06 12:30:00,150.89,150.905,150.84,150.885,253000000.0
2009-04-06 12:31:00,150.885,150.895,150.835,150.87,295400000.0
2009-04-06 12:32:00,150.87,150.905,150.85,150.87,453600000.0
2009-04-06 12:33:00,150.87,150.87,150.79,150.82,320200000.0
2009-04-06 12:34:00,150.825,150.825,150.785,150.825,145400000.0
2009-04-06 12:35:00,150.825,150.865,150.805,150.825,333200000.0
2009-04-06 12:36:00,150.83,150.89,150.83,150.87,367600000.0
2009-04-06 12:37:00,150.875,150.905,150.84,150.875,416600000.0
2009-04-06 12:38:00,150.88,150.88,150.8,150.805,392800000.0
2009-04-06 12:39:00,150.805,150.84,150.805,150.82,310800000.0
2009-04-06 12:40:00,150.815,150.845,150.805,150.83,266600000.0
2009-04-06 12:41:00,150.83,150.845,150.77,150.795,426600000.0
2009-04-06 12:42:00,150.79,150.855,150.775,150.835,350400000.0
2009-04-06 12:43:00,150.835,150.835,150.77,150.77,267600000.0
2009-04-06 12:44:00,150.78,150.815,150.765,150.805,376200000.0
2009-04-06 12:45:00,150.82,150.865,150.815,150.83,335600000.0
2009-04-06 12:46:00,150.825,150.845,150.75,150.76,328600000.0
2009-04-06 12:47:00,150.76,150.81,150.76,150.79,234600000.0
2009-04-06 12:48:00,150.785,150.8,150.77,150.78,230400000.0
2009-04-06 12:49:00,150.78,150.795,150.78,150.785,86200000.0
2009-04-06 12:50:00,150.785,150.87,150.775,150.83,149200000.0
2009-04-06 12:51:00,150.845,150.89,150.795,150.795,230600000.0
2009-04-06 12:52:00,150.795,150.88,150.79,150.875,45600000.0
2009-04-06 12:53:00,150.86,150.875,150.835,150.85,284200000.0
2009-04-06 12:54:00,150.85,150.855,150.785,150.83,322400000.0
2009-04-06 12:55:00,150.84,150.96,150.84,150.925,380600000.0
2009-04-06 12:56:00,150.925,150.96,150.88,150.92,237200000.0
2009-04-06 12:57:00,150.92,150.935,150.905,150.92,151200000.0
2009-04-06 12:58:00,150.915,150.935,150.885,150.9,159600000.0
2009-04-06 12:59:00,150.91,150.91,150.865,150.89,226400000.0
2009-04-06 13:00:00,150.89,150.925,150.865,150.905,217400000.0
2009-04-06 13:01:00,150.89,150.945,150.88,150.94,226600000.0
2009-04-06 13:02:00,150.94,150.94,150.905,150.94,273200000.0
2009-04-06 13:03:00,150.94,150.96,150.78,150.855,436200000.0
2009-04-06 13:04:00,150.87,150.945,150.865,150.945,341800000.0
2009-04-06 13:05:00,150.95,150.985,150.915,150.955,288600000.0
2009-04-06 13:06:00,150.97,150.995,150.945,150.98,288600000.0
2009-04-06 13:07:00,150.975,151.015,150.975,151.005,243800000.0
2009-04-06 13:08:00,151.0,151.105,150.995,151.075,508000000.0
2009-04-06 13:09:00,151.075,151.135,151.04,151.135,344400000.0
2009-04-06 13:10:00,151.14,151.16,151.075,151.08,337400000.0
2009-04-06 13:11:00,151.08,151.16,151.07,151.15,316000000.0
2009-04-06 13:12:00,151.15,151.22,151.145,151.205,346600000.0
2009-04-06 13:13:00,151.21,151.23,151.195,151.225,231400000.0
2009-04-06 13:14:00,151.215,151.225,151.15,151.155,328800000.0
2009-04-06 13:15:00,151.155,151.215,151.115,151.2,235400000.0
2009-04-06 13:16:00,151.2,151.2,151.035,151.075,402000000.0
2009-04-06 13:17:00,151.08,151.1,151.025,151.03,341200000.0
2009-04-06 13:18:00,151.065,151.09,151.04,151.05,414000000.0
2009-04-06 13:19:00,151.065,151.065,151.035,151.06,211000000.0
2009-04-06 13:20:00,151.06,151.06,151.045,151.05,127000000.0
2009-04-06 13:21:00,151.05,151.055,151.04,151.045,132000000.0
2009-04-06 13:22:00,151.055,151.075,151.055,151.055,215000000.0
2009-04-06 13:23:00,151.055,151.055,150.915,150.98,431800000.0
2009-04-06 13:24:00,150.98,150.995,150.945,150.945,385200000.0
2009-04-06 13:25:00,150.945,150.945,150.905,150.935,430400000.0
2009-04-06 13:26:00,150.935,150.98,150.935,150.955,374000000.0
2009-04-06 13:27:00,150.955,150.99,150.95,150.98,228400000.0
2009-04-06 13:28:00,150.97,150.98,150.925,150.965,280200000.0
2009-04-06 13:29:00,150.965,150.965,150.92,150.94,91800000.0
2009-04-06 13:30:00,150.94,150.965,150.92,150.925,314200000.0
2009-04-06 13:31:00,150.92,150.925,150.9,150.905,150400000.0
2009-04-06 13:32:00,150.91,150.91,150.84,150.84,339600000.0
2009-04-06 13:33:00,150.845,150.845,150.73,150.735,467800000.0
2009-04-06 13:34:00,150.73,150.735,150.605,150.62,444200000.0
2009-04-06 13:35:00,150.62,150.62,150.535,150.58,480600000.0
2009-04-06 13:36:00,150.58,150.58,150.485,150.545,453800000.0
2009-04-06 13:37:00,150.55,150.7,150.55,150.625,398800000.0
2009-04-06 13:38:00,150.625,150.84,150.625,150.79,362000000.0
2009-04-06 13:39:00,150.795,150.805,150.715,150.72,289400000.0
2009-04-06 13:40:00,150.715,150.715,150.63,150.635,493800000.0
2009-04-06 13:41:00,150.635,150.735,150.62,150.71,433800000.0
2009-04-06 13:42:00,150.71,150.775,150.71,150.77,162800000.0
2009-04-06 13:43:00,150.78,150.855,150.77,150.81,336400000.0
2009-04-06 13:44:00,150.81,150.82,150.765,150.82,488400000.0
2009-04-06 13:45:00,150.815,150.935,150.815,150.915,348200000.0
2009-04-06 13:46:00,150.91,150.955,150.895,150.955,309000000.0
2009-04-06 13:47:00,150.945,151.165,150.945,151.09,551600000.0
2009-04-06 13:48:00,151.09,151.09,151.025,151.04,358400000.0
2009-04-06 13:49:00,151.04,151.065,150.93,150.955,453000000.0
2009-04-06 13:50:00,150.955,150.955,150.92,150.945,191800000.0
2009-04-06 13:51:00,150.94,150.94,150.89,150.905,256200000.0
2009-04-06 13:52:00,150.91,150.91,150.845,150.85,344400000.0
2009-04-06 13:53:00,150.855,150.87,150.695,150.7,443800000.0
2009-04-06 13:54:00,150.71,150.73,150.68,150.725,528000000.0
2009-04-06 13:55:00,150.72,150.745,150.565,150.59,504000000.0
2009-04-06 13:56:00,150.575,150.65,150.565,150.61,306000000.0
2009-04-06 13:57:00,150.62,150.67,150.575,150.58,332100000.0
2009-04-06 13:58:00,150.62,150.64,150.6,150.605,386600000.0
2009-04-06 13:59:00,150.605,150.66,150.555,150.625,225000000.0
2009-04-06 14:00:00,150.625,150.67,150.595,150.61,412800000.0
2009-04-06 14:01:00,150.61,150.66,150.54,150.6,477800000.0
2009-04-06 14:02:00,150.595,150.71,150.575,150.68,366200000.0
2009-04-06 14:03:00,150.68,150.705,150.545,150.55,403800000.0
2009-04-06 14:04:00,150.555,150.615,150.525,150.61,205000000.0
2009-04-06 14:05:00,150.61,150.64,150.585,150.635,411000000.0
2009-04-06 14:06:00,150.635,150.635,150.575,150.595,350800000.0
2009-04-06 14:07:00,150.61,150.635,150.55,150.625,379000000.0
2009-04-06 14:08:00,150.625,150.685,150.6,150.6,266400000.0
2009-04-06 14:09:00,150.595,150.605,150.5,150.5,322000000.0
2009-04-06 14:10:00,150.51,150.515,150.415,150.425,358000000.0
2009-04-06 14:11:00,150.425,150.425,150.34,150.365,227200000.0
2009-04-06 14:12:00,150.36,150.39,150.335,150.35,355800000.0
2009-04-06 14:13:00,150.355,150.36,150.23,150.23,513600000.0
2009-04-06 14:14:00,150.245,150.265,150.135,150.25,573600000.0
2009-04-06 14:15:00,150.245,150.25,150.2,150.225,563200000.0
2009-04-06 14:16:00,150.22,150.355,150.21,150.3,313400000.0
2009-04-06 14:17:00,150.3,150.3,150.125,150.13,414400000.0
2009-04-06 14:18:00,150.13,150.23,150.13,150.195,393400000.0
2009-04-06 14:19:00,150.195,150.27,150.12,150.16,463800000.0
2009-04-06 14:20:00,150.16,150.165,150.105,150.105,242000000.0
2009-04-06 14:21:00,150.11,150.125,150.06,150.075,248000000.0
2009-04-06 14:22:00,150.085,150.1,149.97,149.97,302600000.0
2009-04-06 14:23:00,149.98,150.055,149.975,150.04,345000000.0
2009-04-06 14:24:00,150.035,150.07,150.005,150.065,353600000.0
2009-04-06 14:25:00,150.065,150.085,150.05,150.05,233600000.0
2009-04-06 14:26:00,150.05,150.055,149.925,149.97,466600000.0
2009-04-06 14:27:00,149.965,149.965,149.815,149.815,605000000.0
2009-04-06 14:28:00,149.815,149.89,149.785,149.875,391800000.0
2009-04-06 14:29:00,149.88,149.88,149.79,149.795,501200000.0
2009-04-06 14:30:00,149.8,149.8,149.425,149.455,571600000.0
2009-04-06 14:31:00,149.435,149.515,149.33,149.355,468700000.0
2009-04-06 14:32:00,149.36,149.465,149.335,149.385,489000000.0
2009-04-06 14:33:00,149.39,149.455,149.365,149.4,327600000.0
2009-04-06 14:34:00,149.4,149.535,149.395,149.485,160200000.0
2009-04-06 14:35:00,149.485,149.54,149.44,149.45,303200000.0
2009-04-06 14:36:00,149.455,149.64,149.43,149.64,127000000.0
2009-04-06 14:37:00,149.63,149.68,149.605,149.675,95400000.0
2009-04-06 14:38:00,149.675,149.71,149.655,149.675,103400000.0
2009-04-06 14:39:00,149.69,149.72,149.67,149.675,107300000.0
2009-04-06 14:40:00,149.67,149.755,149.66,149.745,112500000.0
2009-04-06 14:41:00,149.745,149.8,149.695,149.78,73000000.0
2009-04-06 14:42:00,149.795,149.82,149.74,149.815,87400000.0
2009-04-06 14:43:00,149.805,149.82,149.735,149.795,103000000.0
2009-04-06 14:44:00,149.795,149.84,149.755,149.815,106700000.0
2009-04-06 14:45:00,149.825,149.835,149.78,149.795,167000000.0
2009-04-06 14:46:00,149.795,149.8,149.785,149.795,162200000.0
2009-04-06 14:47:00,149.795,149.83,149.795,149.82,147400000.0
2009-04-06 14:48:00,149.82,149.91,149.815,149.9,92000000.0
2009-04-06 14:49:00,149.915,149.935,149.895,149.925,48000000.0
2009-04-06 14:50:00,149.925,149.95,149.915,149.935,46600000.0
2009-04-06 14:51:00,149.94,149.94,149.895,149.925,138200000.0
2009-04-06 14:52:00,149.925,150.0,149.925,149.99,247600000.0
2009-04-06 14:53:00,149.995,150.16,149.99,150.065,321600000.0
2009-04-06 14:54:00,150.06,150.065,149.955,149.985,194600000.0
2009-04-06 14:55:00,149.985,149.995,149.965,149.975,184400000.0
2009-04-06 14:56:00,149.96,149.975,149.91,149.92,204000000.0
2009-04-06 14:57:00,149.91,149.91,149.82,149.82,394600000.0
2009-04-06 14:58:00,149.81,149.845,149.78,149.83,331600000.0
2009-04-06 14:59:00,149.83,149.915,149.83,149.845,130800000.0
2009-04-06 15:00:00,149.84,149.865,149.78,149.78,102400000.0
2009-04-06 15:01:00,149.775,149.775,149.65,149.655,249000000.0
2009-04-06 15:02:00,149.655,149.66,149.53,149.545,202800000.0
2009-04-06 15:03:00,149.545,149.675,149.545,149.675,115800000.0
2009-04-06 15:04:00,149.69,149.84,149.69,149.805,136800000.0
2009-04-06 15:05:00,149.805,149.805,149.65,149.675,192400000.0
2009-04-06 15:06:00,149.665,149.675,149.565,149.6,137200000.0
2009-04-06 15:07:00,149.605,149.63,149.54,149.54,80400000.0
2009-04-06 15:08:00,149.535,149.57,149.51,149.525,257199999.0
2009-04-06 15:09:00,149.52,149.535,149.345,149.36,267400000.0
2009-04-06 15:10:00,149.355,149.4,149.18,149.2,427200000.0
2009-04-06 15:11:00,149.185,149.19,149.045,149.115,251200000.0
2009-04-06 15:12:00,149.12,149.255,149.1,149.24,101000000.0
2009-04-06 15:13:00,149.245,149.31,149.235,149.255,110000000.0
2009-04-06 15:14:00,149.24,149.36,149.225,149.33,144600000.0
2009-04-06 15:15:00,149.315,149.33,149.19,149.195,236800000.0
2009-04-06 15:16:00,149.205,149.255,149.19,149.2,210000000.0
2009-04-06 15:17:00,149.2,149.23,149.18,149.23,191600000.0
2009-04-06 15:18:00,149.23,149.38,149.215,149.345,94800000.0
2009-04-06 15:19:00,149.355,149.45,149.335,149.43,140600000.0
2009-04-06 15:20:00,149.425,149.425,149.365,149.425,134000000.0
2009-04-06 15:21:00,149.425,149.45,149.41,149.44,127400000.0
2009-04-06 15:22:00,149.455,149.485,149.425,149.46,226200000.0
2009-04-06 15:23:00,149.455,149.495,149.43,149.475,321600000.0
2009-04-06 15:24:00,149.485,149.555,149.485,149.505,327200000.0
2009-04-06 15:25:00,149.5,149.505,149.41,149.45,376000000.0
2009-04-06 15:26:00,149.46,149.48,149.43,149.47,268800000.0
2009-04-06 15:27:00,149.47,149.5,149.44,149.455,266600000.0
2009-04-06 15:28:00,149.465,149.465,149.325,149.345,474400000.0
2009-04-06 15:29:00,149.345,149.38,149.22,149.22,591699999.0
2009-04-06 15:30:00,149.22,149.405,149.22,149.355,632800000.0
2009-04-06 15:31:00,149.375,149.455,149.365,149.38,566199999.0
2009-04-06 15:32:00,149.385,149.45,149.355,149.36,488800000.0
2009-04-06 15:33:00,149.38,149.38,149.17,149.18,585600000.0
2009-04-06 15:34:00,149.18,149.35,149.18,149.3,673600000.0
2009-04-06 15:35:00,149.3,149.375,149.29,149.355,415200000.0
2009-04-06 15:36:00,149.355,149.36,149.15,149.22,573999998.0
2009-04-06 15:37:00,149.235,149.255,149.17,149.2,596799998.0
2009-04-06 15:38:00,149.19,149.275,149.17,149.27,543200000.0
2009-04-06 15:39:00,149.27,149.31,149.235,149.3,432800000.0
2009-04-06 15:40:00,149.315,149.36,149.265,149.295,565600000.0
2009-04-06 15:41:00,149.295,149.32,149.185,149.265,446600000.0
2009-04-06 15:42:00,149.255,149.285,149.17,149.17,462400000.0
2009-04-06 15:43:00,149.19,149.27,149.07,149.22,511200000.0
2009-04-06 15:44:00,149.21,149.24,149.045,149.06,540199999.0
2009-04-06 15:45:00,149.065,149.115,149.055,149.1,540799999.0
2009-04-06 15:46:00,149.095,149.1,148.955,148.955,646700000.0
2009-04-06 15:47:00,148.955,149.06,148.945,149.06,648800000.0
2009-04-06 15:48:00,149.045,149.17,149.045,149.14,464000000.0
2009-04-06 15:49:00,149.14,149.23,149.085,149.095,383200000.0
2009-04-06 15:50:00,149.105,149.17,149.07,149.11,584800000.0
2009-04-06 15:51:00,149.12,149.195,149.11,149.195,532800000.0
2009-04-06 15:52:00,149.2,149.255,149.165,149.185,468800000.0
2009-04-06 15:53:00,149.18,149.19,149.13,149.165,455999999.0
2009-04-06 15:54:00,149.165,149.245,149.145,149.23,445600000.0
2009-04-06 15:55:00,149.23,149.295,149.095,149.15,521000000.0
2009-04-06 15:56:00,149.14,149.33,149.14,149.24,499999999.0
2009-04-06 15:57:00,149.235,149.29,149.17,149.285,432800000.0
2009-04-06 15:58:00,149.275,149.295,149.22,149.245,212200000.0
2009-04-06 15:59:00,149.24,149.27,149.225,149.23,239000000.0
2009-04-06 16:00:00,149.235,149.26,149.175,149.215,370800000.0
2009-04-06 16:01:00,149.23,149.33,149.23,149.255,466400000.0
2009-04-06 16:02:00,149.25,149.34,149.235,149.33,411200000.0
2009-04-06 16:03:00,149.325,149.38,149.285,149.335,433600000.0
2009-04-06 16:04:00,149.34,149.465,149.34,149.46,354400000.0
2009-04-06 16:05:00,149.455,149.555,149.445,149.48,504000000.0
2009-04-06 16:06:00,149.465,149.55,149.405,149.55,360000000.0
2009-04-06 16:07:00,149.55,149.555,149.45,149.485,384000000.0
2009-04-06 16:08:00,149.495,149.51,149.435,149.435,456800000.0
2009-04-06 16:09:00,149.44,149.57,149.435,149.55,538400000.0
2009-04-06 16:10:00,149.54,149.58,149.51,149.525,471200000.0
2009-04-06 16:11:00,149.5,149.535,149.44,149.455,474400000.0
2009-04-06 16:12:00,149.465,149.515,149.465,149.49,412800000.0
2009-04-06 16:13:00,149.485,149.49,149.3,149.305,618400000.0
2009-04-06 16:14:00,149.3,149.405,149.29,149.345,360800000.0
2009-04-06 16:15:00,149.35,149.36,149.265,149.275,428000000.0
2009-04-06 16:16:00,149.28,149.355,149.28,149.305,337600000.0
2009-04-06 16:17:00,149.305,149.31,149.195,149.23,483200000.0
2009-04-06 16:18:00,149.225,149.245,149.175,149.18,482399999.0
2009-04-06 16:19:00,149.18,149.265,149.18,149.195,380000000.0
2009-04-06 16:20:00,149.185,149.24,149.155,149.235,313600000.0
2009-04-06 16:21:00,149.235,149.3,149.235,149.285,241600000.0
2009-04-06 16:22:00,149.285,149.335,149.27,149.28,257600000.0
2009-04-06 16:23:00,149.28,149.295,149.165,149.2,313600000.0
2009-04-06 16:24:00,149.19,149.255,149.18,149.255,288000000.0
2009-04-06 16:25:00,149.245,149.35,149.215,149.35,459199998.0
2009-04-06 16:26:00,149.355,149.43,149.28,149.3,497200000.0
2009-04-06 16:27:00,149.295,149.31,149.205,149.235,686799999.0
2009-04-06 16:28:00,149.235,149.275,149.16,149.24,527999999.0
2009-04-06 16:29:00,149.245,149.25,149.145,149.18,615200000.0
2009-04-06 16:30:00,149.18,149.185,149.075,149.105,513600000.0
2009-04-06 16:31:00,149.105,149.165,149.08,149.165,356800000.0
2009-04-06 16:32:00,149.175,149.21,149.145,149.185,404800000.0
2009-04-06 16:33:00,149.18,149.2,149.145,149.17,284000000.0
2009-04-06 16:34:00,149.165,149.22,149.12,149.13,424200000.0
2009-04-06 16:35:00,149.13,149.185,149.045,149.055,469800000.0
2009-04-06 16:36:00,149.06,149.13,149.025,149.13,445600000.0
2009-04-06 16:37:00,149.13,149.14,148.97,149.08,752099998.0
2009-04-06 16:38:00,149.08,149.11,149.005,149.055,528800000.0
2009-04-06 16:39:00,149.045,149.11,149.045,149.065,528000000.0
2009-04-06 16:40:00,149.07,149.14,148.985,149.075,577700000.0
2009-04-06 16:41:00,149.075,149.11,149.045,149.1,354400000.0
2009-04-06 16:42:00,149.105,149.18,149.09,149.18,344000000.0
2009-04-06 16:43:00,149.18,149.275,149.16,149.25,388000000.0
2009-04-06 16:44:00,149.25,149.265,149.14,149.14,231200000.0
2009-04-06 16:45:00,149.14,149.185,149.105,149.17,304000000.0
2009-04-06 16:46:00,149.185,149.325,149.18,149.305,428000000.0
2009-04-06 16:47:00,149.285,149.32,149.245,149.3,540800000.0
2009-04-06 16:48:00,149.31,149.31,149.18,149.21,427200000.0
2009-04-06 16:49:00,149.205,149.21,149.14,149.21,435999999.0
2009-04-06 16:50:00,149.21,149.215,149.135,149.185,611200000.0
2009-04-06 16:51:00,149.19,149.22,149.15,149.17,353600000.0
2009-04-06 16:52:00,149.16,149.185,149.135,149.175,521600000.0
2009-04-06 16:53:00,149.17,149.21,149.14,149.21,533600000.0
2009-04-06 16:54:00,149.22,149.28,149.18,149.185,452800000.0
2009-04-06 16:55:00,149.19,149.265,149.185,149.245,231200000.0
2009-04-06 16:56:00,149.245,149.295,149.235,149.235,185600000.0
2009-04-06 16:57:00,149.24,149.28,149.235,149.26,249600000.0
2009-04-06 16:58:00,149.25,149.26,149.17,149.17,185600000.0
2009-04-06 16:59:00,149.155,149.185,149.08,149.14,504800000.0
2009-04-06 17:00:00,149.14,149.155,149.075,149.08,526500000.0
2009-04-06 17:01:00,149.075,149.08,148.93,148.985,705000000.0
2009-04-06 17:02:00,148.99,149.05,148.775,148.795,663199998.0
2009-04-06 17:03:00,148.795,148.94,148.78,148.92,539400000.0
2009-04-06 17:04:00,148.915,148.95,148.85,148.87,422400000.0
2009-04-06 17:05:00,148.86,148.86,148.675,148.695,428800000.0
2009-04-06 17:06:00,148.685,148.715,148.46,148.49,609600000.0
2009-04-06 17:07:00,148.48,148.585,148.475,148.55,518399999.0
2009-04-06 17:08:00,148.55,148.695,148.54,148.695,399400000.0
2009-04-06 17:09:00,148.695,148.72,148.61,148.64,342400000.0
2009-04-06 17:10:00,148.64,148.64,148.555,148.57,600000000.0
2009-04-06 17:11:00,148.575,148.635,148.5,148.515,527200000.0
2009-04-06 17:12:00,148.535,148.55,148.415,148.455,639600000.0
2009-04-06 17:13:00,148.45,148.475,148.28,148.29,810199999.0
2009-04-06 17:14:00,148.29,148.39,148.24,148.305,700800000.0
2009-04-06 17:15:00,148.305,148.36,148.275,148.31,629599999.0
2009-04-06 17:16:00,148.32,148.47,148.3,148.46,488800000.0
2009-04-06 17:17:00,148.45,148.475,148.36,148.43,711200000.0
2009-04-06 17:18:00,148.4,148.445,148.385,148.41,537800000.0
2009-04-06 17:19:00,148.41,148.535,148.41,148.49,728000000.0
2009-04-06 17:20:00,148.49,148.545,148.475,148.52,486399999.0
2009-04-06 17:21:00,148.495,148.495,148.41,148.49,496800000.0
2009-04-06 17:22:00,148.505,148.525,148.45,148.475,458399998.0
2009-04-06 17:23:00,148.46,148.49,148.405,148.43,453599999.0
2009-04-06 17:24:00,148.435,148.47,148.43,148.46,436800000.0
2009-04-06 17:25:00,148.46,148.465,148.28,148.285,526400000.0
2009-04-06 17:26:00,148.295,148.445,148.295,148.415,471400000.0
2009-04-06 17:27:00,148.435,148.48,148.395,148.41,310400000.0
2009-04-06 17:28:00,148.42,148.445,148.38,148.405,398399999.0
2009-04-06 17:29:00,148.405,148.435,148.34,148.39,639199998.0
2009-04-06 17:30:00,148.39,148.455,148.365,148.45,504000000.0
2009-04-06 17:31:00,148.445,148.495,148.435,148.48,315200000.0
2009-04-06 17:32:00,148.47,148.51,148.45,148.505,244800000.0
2009-04-06 17:33:00,148.495,148.63,148.495,148.59,228800000.0
2009-04-06 17:34:00,148.59,148.675,148.57,148.675,347200000.0
2009-04-06 17:35:00,148.66,148.73,148.655,148.73,280000000.0
2009-04-06 17:36:00,148.72,148.73,148.66,148.68,360800000.0
2009-04-06 17:37:00,148.68,148.725,148.615,148.615,416800000.0
2009-04-06 17:38:00,148.61,148.61,148.555,148.595,492800000.0
2009-04-06 17:39:00,148.59,148.61,148.56,148.565,416000000.0
2009-04-06 17:40:00,148.565,148.595,148.485,148.49,362400000.0
2009-04-06 17:41:00,148.5,148.5,148.395,148.4,253600000.0
2009-04-06 17:42:00,148.4,148.43,148.305,148.33,630400000.0
2009-04-06 17:43:00,148.33,148.33,148.14,148.255,504800000.0
2009-04-06 17:44:00,148.26,148.295,148.16,148.195,481600000.0
2009-04-06 17:45:00,148.21,148.31,148.205,148.27,364000000.0
2009-04-06 17:46:00,148.27,148.44,148.27,148.385,456000000.0
2009-04-06 17:47:00,148.385,148.41,148.315,148.39,316800000.0
2009-04-06 17:48:00,148.39,148.4,148.375,148.38,256000000.0
2009-04-06 17:49:00,148.38,148.39,148.32,148.375,260800000.0
2009-04-06 17:50:00,148.37,148.405,148.305,148.33,273600000.0
2009-04-06 17:51:00,148.335,148.385,148.265,148.29,367200000.0
2009-04-06 17:52:00,148.285,148.315,148.28,148.285,492799999.0
2009-04-06 17:53:00,148.285,148.32,148.21,148.215,344000000.0
2009-04-06 17:54:00,148.225,148.27,148.205,148.21,542400000.0
2009-04-06 17:55:00,148.205,148.225,148.165,148.175,304000000.0
2009-04-06 17:56:00,148.185,148.185,148.125,148.175,174400000.0
2009-04-06 17:57:00,148.16,148.2,148.02,148.03,397600000.0
2009-04-06 17:58:00,148.03,148.03,147.975,147.975,334400000.0
2009-04-06 17:59:00,147.975,148.065,147.975,148.065,302400000.0
2009-04-06 18:00:00,148.055,148.11,148.025,148.1,303000000.0
2009-04-06 18:01:00,148.095,148.135,148.085,148.12,183200000.0
2009-04-06 18:02:00,148.125,148.155,148.09,148.095,513600001.0
2009-04-06 18:03:00,148.095,148.145,148.08,148.135,267000000.0
2009-04-06 18:04:00,148.13,148.145,147.895,148.04,481900000.0
2009-04-06 18:05:00,148.045,148.05,147.88,147.92,520800000.0
2009-04-06 18:06:00,147.905,147.905,147.72,147.75,555200000.0
2009-04-06 18:07:00,147.735,147.88,147.735,147.86,475200000.0
2009-04-06 18:08:00,147.865,148.005,147.865,147.95,400800000.0
2009-04-06 18:09:00,147.95,147.99,147.93,147.985,394400000.0
2009-04-06 18:10:00,147.975,147.99,147.935,147.935,355200000.0
2009-04-06 18:11:00,147.94,147.955,147.85,147.855,337600000.0
2009-04-06 18:12:00,147.865,147.945,147.855,147.945,310400000.0
2009-04-06 18:13:00,147.945,147.975,147.86,147.875,452800000.0
2009-04-06 18:14:00,147.885,148.025,147.845,148.01,272000000.0
2009-04-06 18:15:00,148.025,148.08,148.0,148.055,332800000.0
2009-04-06 18:16:00,148.055,148.085,147.92,147.965,379800000.0
2009-04-06 18:17:00,147.965,148.005,147.955,147.97,248000000.0
2009-04-06 18:18:00,147.97,147.975,147.94,147.95,187200000.0
2009-04-06 18:19:00,147.94,147.98,147.935,147.95,361600000.0
2009-04-06 18:20:00,147.96,147.96,147.92,147.95,236800000.0
2009-04-06 18:21:00,147.95,147.975,147.875,147.955,400800000.0
2009-04-06 18:22:00,147.965,147.965,147.895,147.915,193600000.0
2009-04-06 18:23:00,147.95,147.96,147.91,147.945,288000000.0
2009-04-06 18:24:00,147.92,147.96,147.92,147.955,105600000.0
2009-04-06 18:25:00,147.955,147.955,147.885,147.92,344800001.0
2009-04-06 18:26:00,147.92,147.92,147.74,147.785,379200000.0
2009-04-06 18:27:00,147.79,147.825,147.74,147.815,460800000.0
2009-04-06 18:28:00,147.81,147.925,147.81,147.905,176000000.0
2009-04-06 18:29:00,147.89,147.93,147.855,147.89,248000000.0
2009-04-06 18:30:00,147.885,147.99,147.87,147.92,369200000.0
2009-04-06 18:31:00,147.92,147.92,147.71,147.805,447900000.0
2009-04-06 18:32:00,147.805,147.825,147.735,147.765,352800000.0
2009-04-06 18:33:00,147.765,147.78,147.745,147.77,182400000.0
2009-04-06 18:34:00,147.765,147.785,147.725,147.745,91300000.0
2009-04-06 18:35:00,147.735,147.765,147.695,147.76,254800000.0
2009-04-06 18:36:00,147.755,147.81,147.705,147.705,337600000.0
2009-04-06 18:37:00,147.72,147.76,147.695,147.76,396000000.0
2009-04-06 18:38:00,147.77,147.77,147.715,147.72,363200000.0
2009-04-06 18:39:00,147.72,147.76,147.72,147.735,170400000.0
2009-04-06 18:40:00,147.74,147.785,147.74,147.77,175200000.0
2009-04-06 18:41:00,147.765,147.77,147.7,147.715,185600000.0
2009-04-06 18:42:00,147.715,147.755,147.685,147.73,160000000.0
2009-04-06 18:43:00,147.745,147.875,147.705,147.875,288800000.0
2009-04-06 18:44:00,147.875,147.875,147.815,147.865,189600000.0
2009-04-06 18:45:00,147.86,147.98,147.86,147.98,134400000.0
2009-04-06 18:46:00,147.985,147.99,147.975,147.98,187200000.0
2009-04-06 18:47:00,147.98,147.98,147.93,147.965,117600000.0
2009-04-06 18:48:00,147.965,147.98,147.95,147.975,108800000.0
2009-04-06 18:49:00,147.98,147.995,147.905,147.93,298400000.0
2009-04-06 18:50:00,147.94,147.96,147.94,147.95,46400000.0
2009-04-06 18:51:00,147.965,147.985,147.945,147.98,112000000.0
2009-04-06 18:52:00,147.985,147.985,147.98,147.985,33600000.0
2009-04-06 18:53:00,147.98,147.98,147.975,147.975,22400000.0
2009-04-06 18:54:00,147.975,148.08,147.975,148.08,294400000.0
2009-04-06 18:55:00,148.08,148.165,148.07,148.15,214400000.0
2009-04-06 18:56:00,148.15,148.245,148.15,148.22,163200000.0
2009-04-06 18:57:00,148.225,148.285,148.22,148.285,92800000.0
2009-04-06 18:58:00,148.28,148.29,148.195,148.245,210800000.0
2009-04-06 18:59:00,148.24,148.265,148.195,148.195,255000000.0
2009-04-06 19:00:00,148.195,148.285,148.175,148.24,486400000.0
2009-04-06 19:01:00,148.245,148.31,148.165,148.19,342400000.0
2009-04-06 19:02:00,148.205,148.22,148.18,148.22,254400000.0
2009-04-06 19:03:00,148.21,148.225,148.115,148.155,426000000.0
2009-04-06 19:04:00,148.155,148.19,148.115,148.16,383400000.0
2009-04-06 19:05:00,148.15,148.17,148.125,148.13,249600000.0
2009-04-06 19:06:00,148.135,148.16,148.11,148.135,292800000.0
2009-04-06 19:07:00,148.145,148.22,148.12,148.22,305600000.0
2009-04-06 19:08:00,148.22,148.255,148.18,148.24,382400000.0
2009-04-06 19:09:00,148.25,148.28,148.25,148.265,236800000.0
2009-04-06 19:10:00,148.27,148.325,148.27,148.315,102400000.0
2009-04-06 19:11:00,148.31,148.32,148.29,148.315,102400000.0
2009-04-06 19:12:00,148.305,148.34,148.295,148.325,168000000.0
2009-04-06 19:13:00,148.325,148.34,148.29,148.335,108800000.0
2009-04-06 19:14:00,148.34,148.45,148.34,148.43,380400000.0
2009-04-06 19:15:00,148.435,148.535,148.42,148.435,272800000.0
2009-04-06 19:16:00,148.435,148.435,148.31,148.31,286400000.0
2009-04-06 19:17:00,148.31,148.37,148.31,148.325,157600000.0
2009-04-06 19:18:00,148.32,148.32,148.275,148.29,201600000.0
2009-04-06 19:19:00,148.3,148.3,148.24,148.29,233600000.0
2009-04-06 19:20:00,148.29,148.29,148.22,148.275,252000000.0
2009-04-06 19:21:00,148.275,148.32,148.26,148.315,283200000.0
2009-04-06 19:22:00,148.325,148.39,148.32,148.365,495999999.0
2009-04-06 19:23:00,148.365,148.365,148.325,148.33,204800000.0
2009-04-06 19:24:00,148.33,148.35,148.27,148.28,419200000.0
2009-04-06 19:25:00,148.295,148.345,148.295,148.34,270400000.0
2009-04-06 19:26:00,148.345,148.375,148.28,148.325,347200000.0
2009-04-06 19:27:00,148.325,148.48,148.325,148.395,396800000.0
2009-04-06 19:28:00,148.395,148.42,148.385,148.405,264800000.0
2009-04-06 19:29:00,148.405,148.415,148.395,148.405,204800000.0
2009-04-06 19:30:00,148.405,148.41,148.35,148.355,242400000.0
2009-04-06 19:31:00,148.355,148.355,148.285,148.31,217600000.0
2009-04-06 19:32:00,148.315,148.335,148.305,148.315,190400000.0
2009-04-06 19:33:00,148.315,148.32,148.305,148.32,113600000.0
2009-04-06 19:34:00,148.325,148.325,148.255,148.3,148800000.0
2009-04-06 19:35:00,148.3,148.34,148.295,148.33,110400000.0
2009-04-06 19:36:00,148.325,148.355,148.325,148.34,142400000.0
2009-04-06 19:37:00,148.34,148.36,148.335,148.335,134400000.0
2009-04-06 19:38:00,148.31,148.315,148.185,148.19,449600000.0
2009-04-06 19:39:00,148.2,148.26,148.195,148.26,217600000.0
2009-04-06 19:40:00,148.255,148.28,148.205,148.25,345600000.0
2009-04-06 19:41:00,148.25,148.29,148.25,148.29,64000000.0
2009-04-06 19:42:00,148.29,148.335,148.285,148.335,305600000.0
2009-04-06 19:43:00,148.33,148.355,148.33,148.345,128000000.0
2009-04-06 19:44:00,148.345,148.37,148.325,148.37,95400000.0
2009-04-06 19:45:00,148.375,148.385,148.345,148.355,81800000.0
2009-04-06 19:46:00,148.355,148.445,148.355,148.445,116800000.0
2009-04-06 19:47:00,148.445,148.46,148.44,148.45,134400000.0
2009-04-06 19:48:00,148.46,148.47,148.39,148.39,94400000.0
2009-04-06 19:49:00,148.38,148.45,148.38,148.45,194400000.0
2009-04-06 19:50:00,148.45,148.455,148.42,148.44,81000000.0
2009-04-06 19:51:00,148.445,148.445,148.39,148.4,96800000.0
2009-04-06 19:52:00,148.395,148.435,148.39,148.39,268000000.0
2009-04-06 19:53:00,148.39,148.415,148.39,148.395,49600000.0
2009-04-06 19:54:00,148.4,148.415,148.375,148.385,160000000.0
2009-04-06 19:55:00,148.375,148.385,148.295,148.31,328000000.0
2009-04-06 19:56:00,148.31,148.37,148.31,148.355,233600000.0
2009-04-06 19:57:00,148.355,148.505,148.355,148.495,321600000.0
2009-04-06 19:58:00,148.46,148.505,148.46,148.49,164800000.0
2009-04-06 19:59:00,148.485,148.525,148.475,148.525,119200000.0
2009-04-06 20:00:00,148.515,148.525,148.47,148.47,192000000.0
2009-04-06 20:01:00,148.475,148.5,148.435,148.5,236000000.0
2009-04-06 20:02:00,148.495,148.645,148.46,148.645,274400000.0
2009-04-06 20:03:00,148.645,148.74,148.64,148.73,321600000.0
2009-04-06 20:04:00,148.725,148.745,148.64,148.64,317600000.0
2009-04-06 20:05:00,148.625,148.72,148.625,148.675,312800000.0
2009-04-06 20:06:00,148.675,148.745,148.67,148.735,233600000.0
2009-04-06 20:07:00,148.73,148.745,148.695,148.705,185600000.0
2009-04-06 20:08:00,148.705,148.835,148.7,148.825,360800000.0
2009-04-06 20:09:00,148.835,148.89,148.83,148.875,235200000.0
2009-04-06 20:10:00,148.87,148.995,148.87,148.925,598400000.0
2009-04-06 20:11:00,148.915,148.925,148.82,148.88,372800000.0
2009-04-06 20:12:00,148.88,148.88,148.74,148.755,268000000.0
2009-04-06 20:13:00,148.755,148.77,148.735,148.75,124800000.0
2009-04-06 20:14:00,148.75,148.835,148.75,148.83,368000000.0
2009-04-06 20:15:00,148.82,148.82,148.75,148.75,352000000.0
2009-04-06 20:16:00,148.76,148.77,148.715,148.725,268000000.0
2009-04-06 20:17:00,148.725,148.75,148.68,148.68,291400000.0
2009-04-06 20:18:00,148.685,148.69,148.68,148.68,80000000.0
2009-04-06 20:19:00,148.69,148.7,148.595,148.6,177600000.0
2009-04-06 20:20:00,148.61,148.62,148.59,148.595,105600000.0
2009-04-06 20:21:00,148.595,148.61,148.56,148.595,212800000.0
2009-04-06 20:22:00,148.585,148.6,148.56,148.56,139200000.0
2009-04-06 20:23:00,148.555,148.575,148.54,148.55,158400000.0
2009-04-06 20:24:00,148.56,148.56,148.53,148.53,220800000.0
2009-04-06 20:25:00,148.53,148.535,148.52,148.52,78400000.0
2009-04-06 20:26:00,148.52,148.54,148.52,148.54,116800000.0
2009-04-06 20:27:00,148.535,148.62,148.535,148.61,234400000.0
2009-04-06 20:28:00,148.6,148.63,148.6,148.615,124800000.0
2009-04-06 20:29:00,148.605,148.62,148.59,148.605,188800000.0
2009-04-06 20:30:00,148.61,148.65,148.605,148.645,294400000.0
2009-04-06 20:31:00,148.645,148.645,148.595,148.6,137600000.0
2009-04-06 20:32:00,148.605,148.61,148.54,148.545,156200000.0
2009-04-06 20:33:00,148.545,148.55,148.52,148.525,177600000.0
2009-04-06 20:34:00,148.525,148.595,148.525,148.575,280000000.0
2009-04-06 20:35:00,148.57,148.58,148.565,148.565,67200000.0
2009-04-06 20:36:00,148.56,148.57,148.555,148.57,52800000.0
2009-04-06 20:37:00,148.57,148.57,148.495,148.505,253600000.0
2009-04-06 20:38:00,148.52,148.53,148.52,148.52,56000000.0
2009-04-06 20:39:00,148.52,148.555,148.505,148.55,123200000.0
2009-04-06 20:40:00,148.55,148.55,148.425,148.44,297600000.0
2009-04-06 20:41:00,148.44,148.44,148.41,148.415,54400000.0
2009-04-06 20:42:00,148.42,148.45,148.415,148.45,116800000.0
2009-04-06 20:43:00,148.455,148.485,148.455,148.48,57600000.0
2009-04-06 20:44:00,148.48,148.525,148.48,148.52,152000000.0
2009-04-06 20:45:00,148.525,148.555,148.505,148.51,331200001.0
2009-04-06 20:46:00,148.505,148.575,148.505,148.565,451200000.0
2009-04-06 20:47:00,148.56,148.57,148.545,148.57,155200000.0
2009-04-06 20:48:00,148.57,148.57,148.555,148.565,175200000.0
2009-04-06 20:49:00,148.565,148.63,148.565,148.6,91200000.0
2009-04-06 20:50:00,148.6,148.66,148.59,148.65,110400000.0
2009-04-06 20:51:00,148.65,148.655,148.585,148.595,228800000.0
2009-04-06 20:52:00,148.6,148.65,148.595,148.65,195200000.0
2009-04-06 20:53:00,148.67,148.68,148.615,148.66,280800000.0
2009-04-06 20:54:00,148.655,148.67,148.615,148.64,198400000.0
2009-04-06 20:55:00,148.64,148.64,148.62,148.635,97600000.0
2009-04-06 20:56:00,148.635,148.645,148.625,148.64,70400000.0
2009-04-06 20:57:00,148.64,148.655,148.62,148.62,107200000.0
2009-04-06 20:58:00,148.625,148.67,148.605,148.605,179200000.0
2009-04-06 20:59:00,148.605,148.605,148.555,148.605,263400000.0
2009-04-06 21:00:00,148.605,148.625,148.56,148.56,218400000.0
2009-04-06 21:01:00,148.565,148.565,148.525,148.535,178400000.0
2009-04-06 21:02:00,148.535,148.535,148.525,148.535,30400000.0
2009-04-06 21:03:00,148.535,148.535,148.515,148.515,60800000.0
2009-04-06 21:04:00,148.52,148.585,148.5,148.555,481600000.0
2009-04-06 21:05:00,148.555,148.575,148.555,148.57,94400000.0
2009-04-06 21:06:00,148.57,148.59,148.565,148.575,104000000.0
2009-04-06 21:07:00,148.57,148.6,148.57,148.58,108800000.0
2009-04-06 21:08:00,148.575,148.59,148.535,148.535,148000000.0
2009-04-06 21:09:00,148.535,148.595,148.53,148.59,236800000.0
2009-04-06 21:10:00,148.59,148.59,148.565,148.565,121600000.0
2009-04-06 21:11:00,148.565,148.565,148.515,148.525,263200000.0
2009-04-06 21:12:00,148.525,148.535,148.5,148.535,209600000.0
2009-04-06 21:13:00,148.54,148.54,148.465,148.525,237600000.0
2009-04-06 21:14:00,148.535,148.565,148.53,148.565,84800000.0
2009-04-06 21:15:00,148.565,148.595,148.565,148.575,74400000.0
2009-04-06 21:16:00,148.605,148.7,148.59,148.69,264000000.0
2009-04-06 21:17:00,148.69,148.82,148.685,148.82,345600000.0
2009-04-06 21:18:00,148.815,148.845,148.805,148.815,219200000.0
2009-04-06 21:19:00,148.805,148.815,148.785,148.785,196000000.0
2009-04-06 21:20:00,148.79,148.825,148.785,148.815,224000000.0
2009-04-06 21:21:00,148.815,148.86,148.8,148.815,117600000.0
2009-04-06 21:22:00,148.815,148.825,148.805,148.82,59200000.0
2009-04-06 21:23:00,148.83,148.845,148.765,148.775,257600001.0
2009-04-06 21:24:00,148.77,148.78,148.75,148.76,94400000.0
2009-04-06 21:25:00,148.76,148.79,148.755,148.755,171200000.0
2009-04-06 21:26:00,148.74,148.77,148.74,148.74,112000000.0
2009-04-06 21:27:00,148.74,148.745,148.735,148.74,28800000.0
2009-04-06 21:28:00,148.755,148.795,148.73,148.77,179200000.0
2009-04-06 21:29:00,148.765,148.765,148.67,148.69,195200000.0
2009-04-06 21:30:00,148.69,148.69,148.685,148.685,73600000.0
2009-04-06 21:31:00,148.695,148.805,148.695,148.79,220800000.0
2009-04-06 21:32:00,148.795,148.81,148.76,148.78,97600000.0
2009-04-06 21:33:00,148.78,148.785,148.74,148.74,181600000.0
2009-04-06 21:34:00,148.745,148.765,148.745,148.765,71200000.0
2009-04-06 21:35:00,148.755,148.755,148.67,148.735,306400000.0
2009-04-06 21:36:00,148.75,148.785,148.73,148.78,134400000.0
2009-04-06 21:37:00,148.765,148.79,148.76,148.765,248000000.0
2009-04-06 21:38:00,148.77,148.785,148.71,148.765,191200000.0
2009-04-06 21:39:00,148.765,148.77,148.74,148.74,123200000.0
2009-04-06 21:40:00,148.735,148.735,148.675,148.715,244800000.0
2009-04-06 21:41:00,148.715,148.785,148.715,148.785,252800000.0
2009-04-06 21:42:00,148.815,148.845,148.795,148.845,179200000.0
2009-04-06 21:43:00,148.845,148.85,148.815,148.825,91200000.0
2009-04-06 21:44:00,148.83,148.865,148.8,148.865,277600000.0
2009-04-06 21:45:00,148.88,148.915,148.855,148.87,211200000.0
2009-04-06 21:46:00,148.86,148.865,148.785,148.79,235200000.0
2009-04-06 21:47:00,148.785,148.815,148.77,148.805,139200000.0
2009-04-06 21:48:00,148.835,148.88,148.835,148.875,103400000.0
2009-04-06 21:49:00,148.825,148.86,148.825,148.86,84800000.0
2009-04-06 21:50:00,148.875,148.935,148.87,148.925,187200000.0
2009-04-06 21:51:00,148.94,149.015,148.94,149.015,292800000.0
2009-04-06 21:52:00,149.015,149.025,148.935,148.945,129600000.0
2009-04-06 21:53:00,148.95,148.985,148.93,148.985,104000000.0
2009-04-06 21:54:00,148.98,148.995,148.945,148.955,155200000.0
2009-04-06 21:55:00,148.96,148.995,148.895,148.985,424400000.0
2009-04-06 21:56:00,148.985,149.0,148.955,148.955,240000000.0
2009-04-06 21:57:00,148.965,148.97,148.925,148.93,244800000.0
2009-04-06 21:58:00,148.945,148.95,148.91,148.91,126400000.0
2009-04-06 21:59:00,148.915,148.94,148.915,148.915,190400000.0
2009-04-06 22:00:00,148.92,148.995,148.915,148.92,383200000.0
2009-04-06 22:01:00,148.925,149.005,148.925,148.96,291200000.0
2009-04-06 22:02:00,148.96,148.96,148.935,148.935,68800000.0
2009-04-06 22:03:00,148.93,148.93,148.85,148.895,264000000.0
2009-04-06 22:04:00,148.895,148.92,148.895,148.895,60800000.0
2009-04-06 22:05:00,148.885,148.885,148.865,148.88,121000000.0
2009-04-06 22:06:00,148.885,148.885,148.86,148.865,105600000.0
2009-04-06 22:07:00,148.865,148.88,148.845,148.855,176800000.0
2009-04-06 22:08:00,148.855,148.855,148.82,148.825,243200000.0
2009-04-06 22:09:00,148.835,148.845,148.825,148.845,84800000.0
2009-04-06 22:10:00,148.845,148.845,148.82,148.835,108800000.0
2009-04-06 22:11:00,148.835,148.845,148.835,148.845,84800000.0
2009-04-06 22:12:00,148.845,148.85,148.845,148.845,60800000.0
2009-04-06 22:13:00,148.845,148.855,148.845,148.845,142400000.0
2009-04-06 22:14:00,148.845,148.86,148.835,148.855,112800000.0
2009-04-06 22:15:00,148.85,148.865,148.845,148.865,139200000.0
2009-04-06 22:16:00,148.885,148.945,148.875,148.945,225600000.0
2009-04-06 22:17:00,148.945,148.97,148.94,148.955,225600000.0
2009-04-06 22:18:00,148.965,148.97,148.955,148.97,73600000.0
2009-04-06 22:19:00,148.955,148.97,148.95,148.965,44800000.0
2009-04-06 22:20:00,148.965,148.985,148.96,148.98,152000000.0
2009-04-06 22:21:00,148.995,149.0,148.995,148.995,30400000.0
2009-04-06 22:22:00,148.995,148.995,148.985,148.995,46400000.0
2009-04-06 22:23:00,148.99,149.01,148.99,149.01,76800000.0
2009-04-06 22:24:00,149.01,149.015,149.005,149.01,135200000.0
2009-04-06 22:25:00,149.015,149.015,148.97,148.985,112800000.0
2009-04-06 22:26:00,148.995,149.0,148.97,148.97,72000000.0
2009-04-06 22:27:00,148.97,148.97,148.965,148.965,28800000.0
2009-04-06 22:28:00,148.965,148.975,148.96,148.975,88000000.0
2009-04-06 22:29:00,148.975,148.975,148.96,148.96,72000000.0
2009-04-06 22:30:00,148.95,148.985,148.945,148.96,203200000.0
2009-04-06 22:31:00,148.98,149.035,148.965,149.015,194400000.0
2009-04-06 22:32:00,149.03,149.04,148.96,149.015,124200000.0
2009-04-06 22:33:00,149.015,149.015,149.015,149.015,20800000.0
2009-04-06 22:34:00,149.015,149.015,148.985,148.985,83200000.0
2009-04-06 22:35:00,148.99,149.0,148.98,149.0,59200000.0
2009-04-06 22:36:00,149.0,149.01,148.985,148.985,60800000.0
2009-04-06 22:37:00,148.985,149.0,148.985,149.0,57600000.0
2009-04-06 22:38:00,148.965,149.0,148.945,148.995,193000000.0
2009-04-06 22:39:00,148.98,148.995,148.98,148.99,44800000.0
2009-04-06 22:40:00,148.985,148.985,148.965,148.965,62400000.0
2009-04-06 22:41:00,148.965,148.97,148.96,148.96,36800000.0
2009-04-06 22:42:00,148.96,149.005,148.96,149.005,84800000.0
2009-04-06 22:43:00,149.005,149.01,148.985,149.0,160000000.0
2009-04-06 22:44:00,148.995,149.01,148.98,149.005,75200000.0
2009-04-06 22:45:00,149.01,149.01,148.98,149.01,186400000.0
2009-04-06 22:46:00,149.01,149.055,148.985,149.035,148000000.0
2009-04-06 22:47:00,149.04,149.105,149.02,149.08,306000000.0
2009-04-06 22:48:00,149.065,149.09,149.035,149.075,137600000.0
2009-04-06 22:49:00,149.075,149.1,149.065,149.09,139200000.0
2009-04-06 22:50:00,149.085,149.185,149.055,149.15,213000000.0
2009-04-06 22:51:00,149.16,149.21,149.11,149.18,314600000.0
2009-04-06 22:52:00,149.18,149.22,149.155,149.18,252800000.0
2009-04-06 22:53:00,149.18,149.24,149.16,149.2,278400000.0
2009-04-06 22:54:00,149.21,149.215,149.185,149.205,327200000.0
2009-04-06 22:55:00,149.21,149.24,149.2,149.21,86400000.0
2009-04-06 22:56:00,149.21,149.28,149.2,149.235,229600000.0
2009-04-06 22:57:00,149.27,149.27,149.2,149.22,191400000.0
2009-04-06 22:58:00,149.19,149.21,149.15,149.2,155400000.0
2009-04-06 22:59:00,149.19,149.19,149.11,149.13,161600000.0
2009-04-06 23:00:00,149.13,149.13,149.075,149.11,102400000.0
2009-04-06 23:01:00,149.125,149.185,149.06,149.165,86400000.0
2009-04-06 23:02:00,149.165,149.185,149.165,149.17,104000000.0
2009-04-06 23:03:00,149.165,149.17,149.15,149.15,44800000.0
2009-04-06 23:04:00,149.155,149.155,149.115,149.125,60800000.0
2009-04-06 23:05:00,149.125,149.135,149.085,149.085,120000000.0
2009-04-06 23:06:00,149.09,149.145,149.075,149.1,279200000.0
2009-04-06 23:07:00,149.09,149.11,149.085,149.11,147200000.0
2009-04-06 23:08:00,149.11,149.115,149.075,149.1,75200000.0
2009-04-06 23:09:00,149.1,149.14,149.09,149.09,120800000.0
2009-04-06 23:10:00,149.075,149.075,149.05,149.055,52000000.0
2009-04-06 23:11:00,149.07,149.08,149.06,149.06,105600000.0
2009-04-06 23:12:00,149.07,149.07,149.03,149.03,29800000.0
2009-04-06 23:13:00,149.03,149.035,149.005,149.025,67200000.0
2009-04-06 23:14:00,149.025,149.025,149.01,149.025,12800000.0
2009-04-06 23:15:00,148.995,148.997,148.987,148.988,143200000.0
2009-04-06 23:16:00,149.01,149.025,149.01,149.025,28800000.0
2009-04-06 23:17:00,149.02,149.025,149.0,149.0,32000000.0
2009-04-06 23:18:00,148.995,149.0,148.995,149.0,17600000.0
2009-04-06 23:19:00,148.99,148.99,148.99,148.99,6400000.0
2009-04-06 23:20:00,148.99,148.99,148.99,148.99,3200000.0
2009-04-06 23:21:00,149.0,149.0,149.0,149.0,3200000.0
2009-04-06 23:22:00,149.0,149.015,149.0,149.015,32000000.0
2009-04-06 23:23:00,148.988,149.002,148.974,148.984,44000000.0
2009-04-06 23:24:00,149.01,149.01,149.005,149.005,20800000.0
2009-04-06 23:25:00,149.005,149.005,149.005,149.005,19200000.0
2009-04-06 23:26:00,149.0,149.015,148.97,148.975,67200000.0
2009-04-06 23:27:00,148.95,148.959,148.939,148.939,193800000.0
2009-04-06 23:28:00,148.98,148.995,148.975,148.975,24000000.0
2009-04-06 23:29:00,148.975,148.975,148.925,148.93,40000000.0
2009-04-06 23:30:00,148.914,148.921,148.882,148.896,94400000.0
2009-04-06 23:31:00,148.925,148.95,148.925,148.95,56000000.0
2009-04-06 23:32:00,148.95,148.975,148.94,148.975,28800000.0
2009-04-06 23:33:00,148.975,148.975,148.905,148.92,36800000.0
2009-04-06 23:34:00,148.925,148.97,148.9,148.9,97600000.0
2009-04-06 23:35:00,148.92,148.935,148.92,148.93,11200000.0
2009-04-06 23:36:00,148.93,148.93,148.905,148.915,25600000.0
2009-04-06 23:37:00,148.915,148.915,148.89,148.895,35200000.0
2009-04-06 23:38:00,148.89,148.915,148.86,148.9,49600000.0
2009-04-06 23:39:00,148.9,148.91,148.875,148.875,73600000.0
2009-04-06 23:40:00,148.87,148.885,148.835,148.86,86400000.0
2009-04-06 23:41:00,148.855,148.855,148.805,148.82,91200000.0
2009-04-06 23:42:00,148.82,148.825,148.795,148.825,30400000.0
2009-04-06 23:43:00,148.83,148.87,148.83,148.83,115200000.0
2009-04-06 23:44:00,148.83,148.865,148.83,148.85,22400000.0
2009-04-06 23:45:00,148.825,148.935,148.825,148.935,147200000.0
2009-04-06 23:46:00,148.925,148.945,148.91,148.92,110400000.0
2009-04-06 23:47:00,148.92,149.025,148.92,149.02,166400000.0
2009-04-06 23:48:00,148.985,149.0,148.965,148.965,108800000.0
2009-04-06 23:49:00,148.97,148.97,148.965,148.965,28000000.0
2009-04-06 23:50:00,148.965,148.985,148.965,148.985,32000000.0
2009-04-06 23:51:00,148.985,149.0,148.985,149.0,9600000.0
2009-04-06 23:52:00,149.0,149.0,148.93,148.99,89600000.0
2009-04-06 23:53:00,148.995,148.995,148.98,148.985,12800000.0
2009-04-06 23:54:00,148.99,149.0,148.985,148.985,33600000.0
2009-04-06 23:55:00,148.975,148.975,148.92,148.97,36800000.0
2009-04-06 23:56:00,148.975,149.0,148.95,148.985,73600000.0
2009-04-06 23:57:00,148.98,149.01,148.96,148.99,38400000.0
2009-04-06 23:58:00,148.995,148.995,148.98,148.995,9600000.0
2009-04-06 23:59:00,148.98,149.015,148.98,149.01,46400000.0
2009-04-07 00:00:00,149.015,149.025,148.95,148.975,188800000.0
2009-04-07 00:01:00,148.97,148.985,148.925,148.925,206400000.0
2009-04-07 00:02:00,148.925,148.995,148.92,148.995,140000000.0
2009-04-07 00:03:00,148.99,149.0,148.99,149.0,12800000.0
2009-04-07 00:04:00,149.0,149.0,148.92,148.93,91200000.0
2009-04-07 00:05:00,148.925,148.93,148.9,148.9,35200000.0
2009-04-07 00:06:00,148.89,148.89,148.88,148.88,9600000.0
2009-04-07 00:07:00,148.88,148.88,148.825,148.825,73600000.0
2009-04-07 00:08:00,148.78,148.79,148.66,148.675,102400000.0
2009-04-07 00:09:00,148.675,148.75,148.675,148.745,97600000.0
2009-04-07 00:10:00,148.745,148.755,148.675,148.68,76800000.0
2009-04-07 00:11:00,148.68,148.685,148.595,148.65,80000000.0
2009-04-07 00:12:00,148.655,148.665,148.63,148.665,62400000.0
2009-04-07 00:13:00,148.67,148.67,148.655,148.66,51200000.0
2009-04-07 00:14:00,148.675,148.74,148.665,148.705,208000000.0
2009-04-07 00:15:00,148.705,148.78,148.7,148.715,174400000.0
2009-04-07 00:16:00,148.7,148.705,148.7,148.7,38400000.0
2009-04-07 00:17:00,148.705,148.74,148.7,148.7,112000000.0
2009-04-07 00:18:00,148.69,148.69,148.69,148.69,9600000.0
2009-04-07 00:19:00,148.69,148.69,148.615,148.625,182400000.0
2009-04-07 00:20:00,148.625,148.635,148.625,148.625,62400000.0
2009-04-07 00:21:00,148.625,148.65,148.625,148.65,104800000.0
2009-04-07 00:22:00,148.65,148.65,148.645,148.645,16000000.0
2009-04-07 00:23:00,148.645,148.65,148.545,148.585,201600000.0
2009-04-07 00:24:00,148.595,148.615,148.595,148.605,96000000.0
2009-04-07 00:25:00,148.605,148.605,148.605,148.605,32000000.0
2009-04-07 00:26:00,148.6,148.615,148.525,148.525,132800000.0
2009-04-07 00:27:00,148.515,148.55,148.435,148.44,304000000.0
2009-04-07 00:28:00,148.44,148.445,148.365,148.38,267200000.0
2009-04-07 00:29:00,148.395,148.415,148.375,148.375,108800000.0
2009-04-07 00:30:00,148.375,148.43,148.375,148.43,105200000.0
2009-04-07 00:31:00,148.43,148.465,148.425,148.465,25000000.0
2009-04-07 00:32:00,148.46,148.46,148.46,148.46,8000000.0
2009-04-07 00:33:00,148.42,148.47,148.41,148.41,110000000.0
2009-04-07 00:34:00,148.435,148.45,148.42,148.45,105600000.0
2009-04-07 00:35:00,148.445,148.59,148.43,148.585,236800000.0
2009-04-07 00:36:00,148.595,148.605,148.565,148.59,45800000.0
2009-04-07 00:37:00,148.59,148.61,148.59,148.61,31400000.0
2009-04-07 00:38:00,148.62,148.63,148.55,148.555,65600000.0
2009-04-07 00:39:00,148.555,148.555,148.505,148.505,180800000.0
2009-04-07 00:40:00,148.5,148.555,148.5,148.55,113600000.0
2009-04-07 00:41:00,148.565,148.565,148.525,148.565,61200000.0
2009-04-07 00:42:00,148.575,148.575,148.575,148.575,2000000.0
2009-04-07 00:43:00,148.575,148.595,148.575,148.58,94000000.0
2009-04-07 00:44:00,148.59,148.59,148.555,148.575,91200000.0
2009-04-07 00:45:00,148.575,148.585,148.555,148.555,68800000.0
2009-04-07 00:46:00,148.56,148.56,148.54,148.54,51200000.0
2009-04-07 00:47:00,148.54,148.565,148.54,148.55,38400000.0
2009-04-07 00:48:00,148.54,148.55,148.53,148.53,73600000.0
2009-04-07 00:49:00,148.535,148.535,148.525,148.535,78400000.0
2009-04-07 00:50:00,148.535,148.54,148.52,148.52,107200000.0
2009-04-07 00:51:00,148.52,148.52,148.43,148.445,107200000.0
2009-04-07 00:52:00,148.44,148.455,148.44,148.445,33600000.0
2009-04-07 00:53:00,148.445,148.455,148.435,148.435,32000000.0
2009-04-07 00:54:00,148.445,148.465,148.425,148.425,86400000.0
2009-04-07 00:55:00,148.44,148.46,148.405,148.43,124800000.0
2009-04-07 00:56:00,148.44,148.44,148.415,148.415,107200000.0
2009-04-07 00:57:00,148.425,148.455,148.425,148.455,166400000.0
2009-04-07 00:58:00,148.45,148.495,148.45,148.495,60800000.0
2009-04-07 00:59:00,148.5,148.53,148.48,148.5,187200000.0
2009-04-07 01:00:00,148.505,148.565,148.505,148.55,40000000.0
2009-04-07 01:01:00,148.54,148.565,148.54,148.555,52800000.0
2009-04-07 01:02:00,148.555,148.585,148.555,148.58,80000000.0
2009-04-07 01:03:00,148.585,148.6,148.58,148.585,92800000.0
2009-04-07 01:04:00,148.595,148.605,148.58,148.585,94400000.0
2009-04-07 01:05:00,148.585,148.585,148.57,148.57,24000000.0
2009-04-07 01:06:00,148.57,148.595,148.56,148.595,99200000.0
2009-04-07 01:07:00,148.585,148.61,148.58,148.61,48000000.0
2009-04-07 01:08:00,148.6,148.62,148.57,148.61,80000000.0
2009-04-07 01:09:00,148.61,148.61,148.61,148.61,3200000.0
2009-04-07 01:10:00,148.6,148.6,148.565,148.565,38400000.0
2009-04-07 01:11:00,148.565,148.57,148.55,148.565,108800000.0
2009-04-07 01:12:00,148.545,148.545,148.54,148.54,24000000.0
2009-04-07 01:13:00,148.55,148.565,148.53,148.55,70400000.0
2009-04-07 01:14:00,148.55,148.55,148.42,148.445,115200000.0
2009-04-07 01:15:00,148.47,148.485,148.375,148.375,89600000.0
2009-04-07 01:16:00,148.365,148.465,148.275,148.275,142200000.0
2009-04-07 01:17:00,148.275,148.35,148.275,148.325,132000000.0
2009-04-07 01:18:00,148.33,148.335,148.175,148.205,206200000.0
2009-04-07 01:19:00,148.205,148.29,148.205,148.275,104800000.0
2009-04-07 01:20:00,148.27,148.27,148.245,148.265,73600000.0
2009-04-07 01:21:00,148.255,148.255,148.1,148.155,144800000.0
2009-04-07 01:22:00,148.16,148.22,148.085,148.145,152000000.0
2009-04-07 01:23:00,148.16,148.17,148.155,148.165,134400000.0
2009-04-07 01:24:00,148.17,148.175,148.14,148.14,105600000.0
2009-04-07 01:25:00,148.13,148.13,148.09,148.09,43200000.0
2009-04-07 01:26:00,148.08,148.12,147.92,147.945,251200000.0
2009-04-07 01:27:00,147.94,148.02,147.94,147.97,318400000.0
2009-04-07 01:28:00,147.96,148.03,147.95,148.03,195200000.0
2009-04-07 01:29:00,148.03,148.045,147.955,147.98,225600000.0
2009-04-07 01:30:00,147.98,147.985,147.94,147.985,140800000.0
2009-04-07 01:31:00,147.975,147.985,147.9,147.925,182400000.0
2009-04-07 01:32:00,147.93,147.955,147.92,147.925,115200000.0
2009-04-07 01:33:00,147.93,147.955,147.755,147.755,256000000.0
2009-04-07 01:34:00,147.69,147.695,147.355,147.38,516800000.0
2009-04-07 01:35:00,147.4,147.52,147.38,147.515,369600000.0
2009-04-07 01:36:00,147.515,147.615,147.485,147.615,227100000.0
2009-04-07 01:37:00,147.585,147.82,147.575,147.8,323200000.0
2009-04-07 01:38:00,147.8,147.815,147.595,147.6,329600000.0
2009-04-07 01:39:00,147.575,147.63,147.555,147.555,169600000.0
2009-04-07 01:40:00,147.565,147.65,147.56,147.64,211200000.0
2009-04-07 01:41:00,147.635,147.635,147.565,147.605,149800000.0
2009-04-07 01:42:00,147.61,147.74,147.605,147.72,203200000.0
2009-04-07 01:43:00,147.72,147.85,147.72,147.845,232000000.0
2009-04-07 01:44:00,147.84,147.88,147.785,147.82,374400000.0
2009-04-07 01:45:00,147.845,147.85,147.775,147.78,126400000.0
2009-04-07 01:46:00,147.78,147.79,147.715,147.76,368000000.0
2009-04-07 01:47:00,147.77,147.82,147.75,147.805,172800000.0
2009-04-07 01:48:00,147.815,147.815,147.775,147.79,137600000.0
2009-04-07 01:49:00,147.795,147.81,147.77,147.785,131200000.0
2009-04-07 01:50:00,147.775,147.785,147.74,147.75,188800000.0
2009-04-07 01:51:00,147.75,147.8,147.71,147.72,142400000.0
2009-04-07 01:52:00,147.725,147.725,147.595,147.62,304000000.0
2009-04-07 01:53:00,147.62,147.62,147.595,147.6,124800000.0
2009-04-07 01:54:00,147.605,147.61,147.535,147.545,184000000.0
2009-04-07 01:55:00,147.55,147.61,147.53,147.595,270400000.0
2009-04-07 01:56:00,147.615,147.615,147.56,147.56,57600000.0
2009-04-07 01:57:00,147.565,147.565,147.55,147.56,44800000.0
2009-04-07 01:58:00,147.57,147.585,147.43,147.43,247200000.0
2009-04-07 01:59:00,147.44,147.445,147.145,147.15,285800000.0
2009-04-07 02:00:00,147.15,147.165,147.025,147.09,286200000.0
2009-04-07 02:01:00,147.09,147.145,147.035,147.055,162600000.0
2009-04-07 02:02:00,147.055,147.055,146.8,146.845,358400000.0
2009-04-07 02:03:00,146.84,147.025,146.815,147.025,380800000.0
2009-04-07 02:04:00,147.035,147.055,146.985,147.045,190400000.0
2009-04-07 02:05:00,147.05,147.085,146.995,147.085,427200000.0
2009-04-07 02:06:00,147.09,147.225,147.085,147.185,373800000.0
2009-04-07 02:07:00,147.195,147.195,147.135,147.155,224000000.0
2009-04-07 02:08:00,147.155,147.31,147.155,147.305,179200000.0
2009-04-07 02:09:00,147.295,147.345,147.235,147.24,328200000.0
2009-04-07 02:10:00,147.235,147.265,147.225,147.255,185600000.0
2009-04-07 02:11:00,147.25,147.3,147.065,147.065,248000000.0
2009-04-07 02:12:00,147.095,147.155,147.055,147.105,331200000.0
2009-04-07 02:13:00,147.1,147.17,147.1,147.165,103600000.0
2009-04-07 02:14:00,147.175,147.245,147.16,147.225,235400000.0
2009-04-07 02:15:00,147.235,147.29,147.235,147.29,127000000.0
2009-04-07 02:16:00,147.29,147.345,147.28,147.325,190800000.0
2009-04-07 02:17:00,147.325,147.38,147.31,147.31,144000000.0
2009-04-07 02:18:00,147.305,147.305,147.265,147.295,216000000.0
2009-04-07 02:19:00,147.285,147.42,147.285,147.39,228800000.0
2009-04-07 02:20:00,147.395,147.61,147.39,147.58,236800000.0
2009-04-07 02:21:00,147.58,147.65,147.57,147.625,203200000.0
2009-04-07 02:22:00,147.62,147.675,147.595,147.665,196800000.0
2009-04-07 02:23:00,147.655,147.81,147.655,147.81,228400000.0
2009-04-07 02:24:00,147.81,147.855,147.795,147.81,193600000.0
2009-04-07 02:25:00,147.815,147.815,147.76,147.76,193600000.0
2009-04-07 02:26:00,147.76,147.76,147.6,147.6,412800000.0
2009-04-07 02:27:00,147.59,147.61,147.575,147.59,302400000.0
2009-04-07 02:28:00,147.59,147.605,147.575,147.59,145600000.0
2009-04-07 02:29:00,147.59,147.605,147.535,147.56,157600000.0
2009-04-07 02:30:00,147.565,147.6,147.555,147.585,140800000.0
2009-04-07 02:31:00,147.585,147.715,147.575,147.64,225600000.0
2009-04-07 02:32:00,147.64,147.64,147.56,147.56,297600000.0
2009-04-07 02:33:00,147.57,147.595,147.515,147.54,172800000.0
2009-04-07 02:34:00,147.54,147.555,147.48,147.49,142400000.0
2009-04-07 02:35:00,147.495,147.505,147.46,147.465,91200000.0
2009-04-07 02:36:00,147.47,147.5,147.47,147.485,73600000.0
2009-04-07 02:37:00,147.495,147.54,147.465,147.465,148800000.0
2009-04-07 02:38:00,147.455,147.455,147.37,147.39,291200000.0
2009-04-07 02:39:00,147.385,147.425,147.375,147.415,280000000.0
2009-04-07 02:40:00,147.405,147.42,147.39,147.42,86400000.0
2009-04-07 02:41:00,147.405,147.52,147.405,147.495,203200000.0
2009-04-07 02:42:00,147.49,147.495,147.415,147.425,78400000.0
2009-04-07 02:43:00,147.42,147.505,147.42,147.495,171200000.0
2009-04-07 02:44:00,147.495,147.5,147.46,147.46,59200000.0
2009-04-07 02:45:00,147.45,147.465,147.435,147.44,147200000.0
2009-04-07 02:46:00,147.44,147.52,147.435,147.51,196800000.0
2009-04-07 02:47:00,147.515,147.605,147.515,147.605,158400000.0
2009-04-07 02:48:00,147.6,147.675,147.565,147.67,171200000.0
2009-04-07 02:49:00,147.67,147.685,147.645,147.675,198400000.0
2009-04-07 02:50:00,147.675,147.77,147.665,147.765,132800000.0
2009-04-07 02:51:00,147.775,147.855,147.745,147.855,175200000.0
2009-04-07 02:52:00,147.86,147.88,147.855,147.865,7000000.0
2009-04-07 02:53:00,147.865,147.865,147.79,147.79,143400000.0
2009-04-07 02:54:00,147.785,147.785,147.625,147.635,308800000.0
2009-04-07 02:55:00,147.635,147.635,147.515,147.525,297600000.0
2009-04-07 02:56:00,147.535,147.55,147.51,147.525,268800000.0
2009-04-07 02:57:00,147.525,147.535,147.48,147.485,99200000.0
2009-04-07 02:58:00,147.49,147.505,147.46,147.465,192000000.0
2009-04-07 02:59:00,147.48,147.515,147.475,147.475,203800000.0
2009-04-07 03:00:00,147.48,147.51,147.465,147.505,145600000.0
2009-04-07 03:01:00,147.49,147.6,147.435,147.6,200000000.0
2009-04-07 03:02:00,147.585,147.72,147.57,147.72,264800000.0
2009-04-07 03:03:00,147.72,147.72,147.465,147.57,326400000.0
2009-04-07 03:04:00,147.57,147.59,147.57,147.575,51200000.0
2009-04-07 03:05:00,147.59,147.67,147.575,147.59,182400000.0
2009-04-07 03:06:00,147.595,147.605,147.545,147.57,232800000.0
2009-04-07 03:07:00,147.575,147.6,147.555,147.57,124800000.0
2009-04-07 03:08:00,147.565,147.575,147.545,147.565,67200000.0
2009-04-07 03:09:00,147.56,147.59,147.535,147.59,88000000.0
2009-04-07 03:10:00,147.6,147.61,147.56,147.57,212800000.0
2009-04-07 03:11:00,147.57,147.57,147.505,147.555,295200000.0
2009-04-07 03:12:00,147.555,147.56,147.535,147.535,78400000.0
2009-04-07 03:13:00,147.535,147.57,147.525,147.565,120000000.0
2009-04-07 03:14:00,147.58,147.645,147.57,147.64,148800000.0
2009-04-07 03:15:00,147.65,147.715,147.645,147.71,361600000.0
2009-04-07 03:16:00,147.7,147.85,147.7,147.85,312000000.0
2009-04-07 03:17:00,147.835,147.835,147.785,147.815,89600000.0
2009-04-07 03:18:00,147.81,147.85,147.805,147.845,169600000.0
2009-04-07 03:19:00,147.84,147.845,147.82,147.835,83200000.0
2009-04-07 03:20:00,147.82,147.875,147.8,147.845,191200000.0
2009-04-07 03:21:00,147.855,147.925,147.84,147.925,154000000.0
2009-04-07 03:22:00,147.925,148.035,147.925,147.985,266800000.0
2009-04-07 03:23:00,147.985,148.025,147.945,147.995,286800000.0
2009-04-07 03:24:00,148.005,148.01,147.97,147.98,110400000.0
2009-04-07 03:25:00,147.98,147.98,147.91,147.91,185600000.0
2009-04-07 03:26:00,147.9,147.91,147.875,147.91,209600000.0
2009-04-07 03:27:00,147.915,147.915,147.855,147.855,121600000.0
2009-04-07 03:28:00,147.85,147.875,147.85,147.85,163200000.0
2009-04-07 03:29:00,147.86,147.86,147.82,147.82,104000000.0
2009-04-07 03:30:00,147.82,147.84,147.8,147.84,113600000.0
2009-04-07 03:31:00,147.84,147.885,147.83,147.855,185600000.0
2009-04-07 03:32:00,147.85,147.885,147.84,147.87,116800000.0
2009-04-07 03:33:00,147.86,147.91,147.86,147.91,148800000.0
2009-04-07 03:34:00,147.91,147.91,147.825,147.86,168800000.0
2009-04-07 03:35:00,147.875,147.875,147.865,147.875,24800000.0
2009-04-07 03:36:00,147.875,148.03,147.875,148.01,178400000.0
2009-04-07 03:37:00,148.02,148.025,147.89,147.94,180200000.0
2009-04-07 03:38:00,147.94,148.005,147.94,147.98,203200000.0
2009-04-07 03:39:00,147.98,148.02,147.93,148.02,124800000.0
2009-04-07 03:40:00,148.01,148.17,148.01,148.17,305600000.0
2009-04-07 03:41:00,148.17,148.17,148.11,148.12,334400000.0
2009-04-07 03:42:00,148.12,148.17,148.12,148.155,248000000.0
2009-04-07 03:43:00,148.165,148.18,148.15,148.16,214400000.0
2009-04-07 03:44:00,148.17,148.19,148.145,148.19,44800000.0
2009-04-07 03:45:00,148.19,148.25,148.15,148.155,189600000.0
2009-04-07 03:46:00,148.15,148.155,148.095,148.135,196800000.0
2009-04-07 03:47:00,148.125,148.135,148.11,148.115,88000000.0
2009-04-07 03:48:00,148.115,148.13,148.04,148.04,120000000.0
2009-04-07 03:49:00,148.05,148.065,148.025,148.045,126400000.0
2009-04-07 03:50:00,148.045,148.075,148.02,148.045,75200000.0
2009-04-07 03:51:00,148.04,148.04,147.995,148.01,48000000.0
2009-04-07 03:52:00,148.01,148.03,148.01,148.03,36800000.0
2009-04-07 03:53:00,148.03,148.15,148.025,148.08,67200000.0
2009-04-07 03:54:00,148.08,148.08,148.055,148.075,60800000.0
2009-04-07 03:55:00,148.08,148.16,148.075,148.155,136000000.0
2009-04-07 03:56:00,148.15,148.185,148.145,148.165,51200000.0
2009-04-07 03:57:00,148.18,148.225,148.165,148.205,166400000.0
2009-04-07 03:58:00,148.205,148.215,148.165,148.2,265600000.0
2009-04-07 03:59:00,148.2,148.245,148.16,148.17,195200000.0
2009-04-07 04:00:00,148.185,148.21,148.16,148.195,145600000.0
2009-04-07 04:01:00,148.195,148.2,148.1,148.14,407200000.0
2009-04-07 04:02:00,148.14,148.17,148.04,148.06,331400000.0
2009-04-07 04:03:00,148.06,148.07,147.975,148.005,267200000.0
2009-04-07 04:04:00,148.0,148.0,147.84,147.93,246400000.0
2009-04-07 04:05:00,147.95,148.0,147.94,147.94,126400000.0
2009-04-07 04:06:00,147.95,147.985,147.94,147.98,134400000.0
2009-04-07 04:07:00,147.98,148.045,147.955,148.045,142400000.0
2009-04-07 04:08:00,148.055,148.055,147.995,148.015,110400000.0
2009-04-07 04:09:00,148.015,148.08,148.01,148.07,137600000.0
2009-04-07 04:10:00,148.06,148.065,148.015,148.03,150400000.0
2009-04-07 04:11:00,148.03,148.03,148.015,148.03,17000000.0
2009-04-07 04:12:00,148.02,148.04,147.965,147.965,119400000.0
2009-04-07 04:13:00,147.965,147.99,147.965,147.965,109000000.0
2009-04-07 04:14:00,147.98,147.99,147.935,147.94,106000000.0
2009-04-07 04:15:00,147.955,147.96,147.91,147.915,118800000.0
2009-04-07 04:16:00,147.905,147.905,147.865,147.89,138800000.0
2009-04-07 04:17:00,147.89,147.89,147.835,147.865,196000000.0
2009-04-07 04:18:00,147.865,147.875,147.735,147.74,147000000.0
2009-04-07 04:19:00,147.745,147.795,147.745,147.77,204800000.0
2009-04-07 04:20:00,147.76,147.76,147.695,147.7,325600000.0
2009-04-07 04:21:00,147.695,147.74,147.66,147.74,359800000.0
2009-04-07 04:22:00,147.725,147.785,147.69,147.74,307400000.0
2009-04-07 04:23:00,147.75,147.765,147.665,147.665,212200000.0
2009-04-07 04:24:00,147.665,147.68,147.63,147.63,240600000.0
2009-04-07 04:25:00,147.63,147.635,147.62,147.635,187200000.0
2009-04-07 04:26:00,147.63,147.63,147.505,147.52,200400000.0
2009-04-07 04:27:00,147.515,147.55,147.51,147.53,235400000.0
2009-04-07 04:28:00,147.54,147.575,147.53,147.555,66800000.0
2009-04-07 04:29:00,147.56,147.59,147.56,147.565,95400000.0
2009-04-07 04:30:00,147.565,147.615,147.555,147.595,199400000.0
2009-04-07 04:31:00,147.61,147.63,147.595,147.6,189200000.0
2009-04-07 04:32:00,147.6,147.63,147.585,147.595,190000000.0
2009-04-07 04:33:00,147.595,147.62,147.58,147.585,93200000.0
2009-04-07 04:34:00,147.585,147.615,147.575,147.58,242800000.0
2009-04-07 04:35:00,147.575,147.585,147.57,147.575,74800000.0
2009-04-07 04:36:00,147.58,147.58,147.565,147.565,42200000.0
2009-04-07 04:37:00,147.575,147.595,147.575,147.585,86800000.0
2009-04-07 04:38:00,147.595,147.595,147.585,147.59,51600000.0
2009-04-07 04:39:00,147.59,147.655,147.58,147.65,161800000.0
2009-04-07 04:40:00,147.64,147.72,147.635,147.715,163400000.0
2009-04-07 04:41:00,147.705,147.735,147.685,147.72,160800000.0
2009-04-07 04:42:00,147.725,147.78,147.72,147.78,115200000.0
2009-04-07 04:43:00,147.775,147.82,147.77,147.81,72400000.0
2009-04-07 04:44:00,147.8,147.81,147.79,147.805,120400000.0
2009-04-07 04:45:00,147.805,147.825,147.795,147.825,139200000.0
2009-04-07 04:46:00,147.825,147.845,147.805,147.81,66000000.0
2009-04-07 04:47:00,147.81,147.815,147.795,147.805,54600000.0
2009-04-07 04:48:00,147.805,147.815,147.76,147.76,91800000.0
2009-04-07 04:49:00,147.76,147.775,147.72,147.76,92800000.0
2009-04-07 04:50:00,147.76,147.77,147.715,147.72,73600000.0
2009-04-07 04:51:00,147.715,147.725,147.71,147.71,17600000.0
2009-04-07 04:52:00,147.71,147.725,147.7,147.71,176600000.0
2009-04-07 04:53:00,147.725,147.75,147.715,147.75,96000000.0
2009-04-07 04:54:00,147.74,147.745,147.71,147.735,104200000.0
2009-04-07 04:55:00,147.74,147.755,147.735,147.74,76800000.0
2009-04-07 04:56:00,147.73,147.735,147.73,147.735,22400000.0
2009-04-07 04:57:00,147.76,147.76,147.735,147.74,60800000.0
2009-04-07 04:58:00,147.745,147.75,147.745,147.75,19200000.0
2009-04-07 04:59:00,147.75,147.75,147.74,147.75,57600000.0
2009-04-07 05:00:00,147.75,147.75,147.72,147.72,49600000.0
2009-04-07 05:01:00,147.725,147.725,147.64,147.64,118600000.0
2009-04-07 05:02:00,147.635,147.665,147.63,147.665,98400000.0
2009-04-07 05:03:00,147.66,147.68,147.625,147.625,69000000.0
2009-04-07 05:04:00,147.63,147.64,147.615,147.625,66400000.0
2009-04-07 05:05:00,147.625,147.635,147.525,147.54,135200000.0
2009-04-07 05:06:00,147.54,147.54,147.495,147.525,100800000.0
2009-04-07 05:07:00,147.535,147.55,147.52,147.545,116800000.0
2009-04-07 05:08:00,147.545,147.59,147.54,147.575,150200000.0
2009-04-07 05:09:00,147.58,147.585,147.57,147.585,74800000.0
2009-04-07 05:10:00,147.585,147.625,147.575,147.625,36600000.0
2009-04-07 05:11:00,147.625,147.63,147.6,147.625,132000000.0
2009-04-07 05:12:00,147.625,147.625,147.59,147.59,100800000.0
2009-04-07 05:13:00,147.585,147.59,147.565,147.58,28600000.0
2009-04-07 05:14:00,147.58,147.61,147.565,147.57,35600000.0
2009-04-07 05:15:00,147.57,147.57,147.555,147.555,40600000.0
2009-04-07 05:16:00,147.555,147.56,147.555,147.555,27200000.0
2009-04-07 05:17:00,147.555,147.555,147.49,147.49,128800000.0
2009-04-07 05:18:00,147.495,147.515,147.47,147.47,118400000.0
2009-04-07 05:19:00,147.465,147.465,147.36,147.375,449800000.0
2009-04-07 05:20:00,147.39,147.44,147.385,147.43,293800000.0
2009-04-07 05:21:00,147.435,147.45,147.425,147.43,115400000.0
2009-04-07 05:22:00,147.44,147.49,147.435,147.48,93000000.0
2009-04-07 05:23:00,147.48,147.53,147.475,147.51,113200000.0
2009-04-07 05:24:00,147.51,147.51,147.465,147.475,59600000.0
2009-04-07 05:25:00,147.475,147.49,147.475,147.485,46000000.0
2009-04-07 05:26:00,147.49,147.495,147.475,147.48,93800000.0
2009-04-07 05:27:00,147.475,147.48,147.475,147.475,26600000.0
2009-04-07 05:28:00,147.475,147.475,147.45,147.46,65000000.0
2009-04-07 05:29:00,147.455,147.465,147.355,147.395,254800000.0
2009-04-07 05:30:00,147.395,147.395,147.325,147.355,163600000.0
2009-04-07 05:31:00,147.36,147.375,147.35,147.355,69000000.0
2009-04-07 05:32:00,147.36,147.435,147.355,147.435,129400000.0
2009-04-07 05:33:00,147.435,147.44,147.395,147.405,112400000.0
2009-04-07 05:34:00,147.39,147.425,147.39,147.425,93400000.0
2009-04-07 05:35:00,147.425,147.54,147.425,147.5,166200000.0
2009-04-07 05:36:00,147.505,147.52,147.47,147.495,258200000.0
2009-04-07 05:37:00,147.48,147.51,147.44,147.495,148800000.0
2009-04-07 05:38:00,147.49,147.505,147.41,147.445,265800000.0
2009-04-07 05:39:00,147.445,147.52,147.445,147.49,193000000.0
2009-04-07 05:40:00,147.49,147.59,147.48,147.575,162600000.0
2009-04-07 05:41:00,147.58,147.64,147.575,147.62,179400000.0
2009-04-07 05:42:00,147.62,147.705,147.62,147.7,244600000.0
2009-04-07 05:43:00,147.685,147.685,147.66,147.66,65400000.0
2009-04-07 05:44:00,147.65,147.685,147.645,147.665,105800000.0
2009-04-07 05:45:00,147.665,147.685,147.645,147.645,91800000.0
2009-04-07 05:46:00,147.645,147.645,147.575,147.58,159600000.0
2009-04-07 05:47:00,147.58,147.59,147.565,147.585,124600000.0
2009-04-07 05:48:00,147.595,147.625,147.585,147.625,164600000.0
2009-04-07 05:49:00,147.625,147.655,147.625,147.655,144000000.0
2009-04-07 05:50:00,147.66,147.69,147.655,147.67,203400000.0
2009-04-07 05:51:00,147.675,147.69,147.635,147.645,110000000.0
2009-04-07 05:52:00,147.64,147.66,147.64,147.645,89400000.0
2009-04-07 05:53:00,147.65,147.685,147.64,147.665,267200000.0
2009-04-07 05:54:00,147.66,147.66,147.64,147.655,121600000.0
2009-04-07 05:55:00,147.655,147.66,147.635,147.645,96400000.0
2009-04-07 05:56:00,147.64,147.645,147.575,147.585,109200000.0
2009-04-07 05:57:00,147.585,147.59,147.54,147.55,126800000.0
2009-04-07 05:58:00,147.535,147.55,147.465,147.48,166800000.0
2009-04-07 05:59:00,147.495,147.5,147.435,147.435,215400000.0
2009-04-07 06:00:00,147.425,147.465,147.41,147.425,235800000.0
2009-04-07 06:01:00,147.43,147.5,147.425,147.45,211000000.0
2009-04-07 06:02:00,147.455,147.47,147.43,147.44,246200000.0
2009-04-07 06:03:00,147.44,147.47,147.44,147.45,291400000.0
2009-04-07 06:04:00,147.45,147.485,147.445,147.485,72600000.0
2009-04-07 06:05:00,147.485,147.505,147.475,147.495,88000000.0
2009-04-07 06:06:00,147.5,147.54,147.49,147.51,163400000.0
2009-04-07 06:07:00,147.5,147.54,147.5,147.525,185600000.0
2009-04-07 06:08:00,147.525,147.59,147.51,147.545,181200000.0
2009-04-07 06:09:00,147.53,147.58,147.52,147.575,136200000.0
2009-04-07 06:10:00,147.585,147.605,147.57,147.585,137600000.0
2009-04-07 06:11:00,147.585,147.585,147.55,147.55,124800000.0
2009-04-07 06:12:00,147.555,147.555,147.52,147.54,78600000.0
2009-04-07 06:13:00,147.54,147.595,147.54,147.58,90000000.0
2009-04-07 06:14:00,147.575,147.6,147.575,147.59,81600000.0
2009-04-07 06:15:00,147.615,147.615,147.585,147.6,212800000.0
2009-04-07 06:16:00,147.6,147.6,147.575,147.575,139200000.0
2009-04-07 06:17:00,147.575,147.59,147.565,147.565,84800000.0
2009-04-07 06:18:00,147.575,147.575,147.545,147.555,247200000.0
2009-04-07 06:19:00,147.55,147.56,147.54,147.545,75200000.0
2009-04-07 06:20:00,147.545,147.55,147.495,147.505,55200000.0
2009-04-07 06:21:00,147.515,147.555,147.505,147.555,84800000.0
2009-04-07 06:22:00,147.555,147.575,147.54,147.555,179200000.0
2009-04-07 06:23:00,147.56,147.57,147.52,147.53,72000000.0
2009-04-07 06:24:00,147.545,147.56,147.54,147.555,64000000.0
2009-04-07 06:25:00,147.555,147.605,147.555,147.59,89600000.0
2009-04-07 06:26:00,147.6,147.63,147.6,147.61,115200000.0
2009-04-07 06:27:00,147.61,147.61,147.555,147.57,45400000.0
2009-04-07 06:28:00,147.57,147.575,147.56,147.575,17000000.0
2009-04-07 06:29:00,147.58,147.58,147.535,147.535,91200000.0
2009-04-07 06:30:00,147.54,147.54,147.36,147.395,306000000.0
2009-04-07 06:31:00,147.395,147.575,147.39,147.575,304000000.0
2009-04-07 06:32:00,147.575,147.67,147.56,147.67,245800000.0
2009-04-07 06:33:00,147.67,147.69,147.65,147.67,204800000.0
2009-04-07 06:34:00,147.67,147.685,147.635,147.675,275400000.0
2009-04-07 06:35:00,147.675,147.725,147.635,147.72,263600000.0
2009-04-07 06:36:00,147.725,147.765,147.61,147.64,307600000.0
2009-04-07 06:37:00,147.635,147.655,147.625,147.645,256000000.0
2009-04-07 06:38:00,147.64,147.675,147.63,147.665,226600000.0
2009-04-07 06:39:00,147.665,147.715,147.665,147.695,115600000.0
2009-04-07 06:40:00,147.695,147.76,147.695,147.76,166600000.0
2009-04-07 06:41:00,147.76,147.82,147.725,147.82,236800000.0
2009-04-07 06:42:00,147.82,147.82,147.765,147.785,256400000.0
2009-04-07 06:43:00,147.78,147.895,147.78,147.895,292000000.0
2009-04-07 06:44:00,147.91,147.92,147.87,147.92,271600000.0
2009-04-07 06:45:00,147.91,147.935,147.865,147.93,208800000.0
2009-04-07 06:46:00,147.935,147.96,147.845,147.855,157800000.0
2009-04-07 06:47:00,147.85,147.87,147.8,147.81,207400000.0
2009-04-07 06:48:00,147.81,147.82,147.725,147.73,246600000.0
2009-04-07 06:49:00,147.745,147.77,147.73,147.73,117200000.0
2009-04-07 06:50:00,147.73,147.77,147.725,147.765,114200000.0
2009-04-07 06:51:00,147.765,147.84,147.765,147.84,125600000.0
2009-04-07 06:52:00,147.84,147.845,147.815,147.83,164800000.0
2009-04-07 06:53:00,147.835,147.845,147.825,147.825,76800000.0
2009-04-07 06:54:00,147.82,147.9,147.82,147.89,138600000.0
2009-04-07 06:55:00,147.885,147.97,147.88,147.96,176200000.0
2009-04-07 06:56:00,147.965,147.965,147.94,147.945,49000000.0
2009-04-07 06:57:00,147.955,147.97,147.94,147.97,76200000.0
2009-04-07 06:58:00,147.97,147.97,147.925,147.94,179200000.0
2009-04-07 06:59:00,147.94,147.95,147.9,147.9,177800000.0
2009-04-07 07:00:00,147.9,147.925,147.83,147.845,397600000.0
2009-04-07 07:01:00,147.845,147.88,147.81,147.845,163000000.0
2009-04-07 07:02:00,147.845,147.845,147.675,147.725,132600000.0
2009-04-07 07:03:00,147.735,147.75,147.705,147.71,179200000.0
2009-04-07 07:04:00,147.705,147.72,147.69,147.695,254400000.0
2009-04-07 07:05:00,147.705,147.725,147.65,147.675,189800000.0
2009-04-07 07:06:00,147.675,147.73,147.675,147.71,196400000.0
2009-04-07 07:07:00,147.715,147.72,147.67,147.67,87400000.0
2009-04-07 07:08:00,147.695,147.72,147.67,147.69,120600000.0
2009-04-07 07:09:00,147.7,147.715,147.66,147.705,159600000.0
2009-04-07 07:10:00,147.705,147.72,147.69,147.695,86800000.0
2009-04-07 07:11:00,147.68,147.72,147.68,147.715,101400000.0
2009-04-07 07:12:00,147.71,147.73,147.71,147.72,108800000.0
2009-04-07 07:13:00,147.715,147.72,147.705,147.715,43800000.0
2009-04-07 07:14:00,147.715,147.715,147.705,147.705,92400000.0
2009-04-07 07:15:00,147.705,147.715,147.695,147.71,115200000.0
2009-04-07 07:16:00,147.71,147.725,147.71,147.725,36200000.0
2009-04-07 07:17:00,147.67,147.69,147.655,147.67,105600000.0
2009-04-07 07:18:00,147.67,147.67,147.655,147.655,92800000.0
2009-04-07 07:19:00,147.655,147.655,147.615,147.63,64200000.0
2009-04-07 07:20:00,147.625,147.625,147.495,147.495,178800000.0
2009-04-07 07:21:00,147.5,147.56,147.465,147.5,237400000.0
2009-04-07 07:22:00,147.5,147.525,147.5,147.52,81400000.0
2009-04-07 07:23:00,147.52,147.545,147.49,147.49,250600000.0
2009-04-07 07:24:00,147.5,147.515,147.48,147.495,140800000.0
2009-04-07 07:25:00,147.49,147.505,147.435,147.455,139600000.0
2009-04-07 07:26:00,147.455,147.465,147.41,147.43,86800000.0
2009-04-07 07:27:00,147.42,147.42,147.36,147.385,258400000.0
2009-04-07 07:28:00,147.395,147.405,147.335,147.335,280600000.0
2009-04-07 07:29:00,147.325,147.34,147.11,147.22,333200000.0
2009-04-07 07:30:00,147.21,147.325,147.14,147.32,228200000.0
2009-04-07 07:31:00,147.325,147.35,147.285,147.345,243200000.0
2009-04-07 07:32:00,147.35,147.41,147.35,147.39,165600000.0
2009-04-07 07:33:00,147.39,147.44,147.375,147.435,261800000.0
2009-04-07 07:34:00,147.445,147.45,147.405,147.405,234600000.0
2009-04-07 07:35:00,147.39,147.425,147.37,147.405,240800000.0
2009-04-07 07:36:00,147.405,147.44,147.385,147.41,74200000.0
2009-04-07 07:37:00,147.43,147.43,147.365,147.38,166800000.0
2009-04-07 07:38:00,147.375,147.375,147.305,147.31,190600000.0
2009-04-07 07:39:00,147.3,147.32,147.28,147.285,156600000.0
2009-04-07 07:40:00,147.285,147.285,147.235,147.245,131600000.0
2009-04-07 07:41:00,147.245,147.265,147.235,147.245,224800000.0
2009-04-07 07:42:00,147.245,147.275,147.245,147.26,124200000.0
2009-04-07 07:43:00,147.26,147.285,147.255,147.28,258200000.0
2009-04-07 07:44:00,147.28,147.335,147.28,147.32,153000000.0
2009-04-07 07:45:00,147.33,147.39,147.325,147.345,75200000.0
2009-04-07 07:46:00,147.34,147.355,147.32,147.345,115200000.0
2009-04-07 07:47:00,147.345,147.415,147.3,147.33,214400000.0
2009-04-07 07:48:00,147.33,147.34,147.29,147.325,167600000.0
2009-04-07 07:49:00,147.33,147.33,147.25,147.325,167200000.0
2009-04-07 07:50:00,147.32,147.355,147.305,147.34,127400000.0
2009-04-07 07:51:00,147.355,147.385,147.33,147.36,109800000.0
2009-04-07 07:52:00,147.35,147.355,147.34,147.355,35600000.0
2009-04-07 07:53:00,147.35,147.41,147.35,147.405,77800000.0
2009-04-07 07:54:00,147.425,147.46,147.405,147.44,219200000.0
2009-04-07 07:55:00,147.425,147.435,147.41,147.415,134400000.0
2009-04-07 07:56:00,147.42,147.465,147.42,147.465,141200000.0
2009-04-07 07:57:00,147.47,147.47,147.445,147.465,23800000.0
2009-04-07 07:58:00,147.475,147.56,147.46,147.55,172000000.0
2009-04-07 07:59:00,147.565,147.605,147.535,147.535,240000000.0
2009-04-07 08:00:00,147.545,147.545,147.405,147.43,364400000.0
2009-04-07 08:01:00,147.44,147.485,147.4,147.485,365000000.0
2009-04-07 08:02:00,147.5,147.565,147.5,147.565,410800000.0
2009-04-07 08:03:00,147.57,147.61,147.55,147.595,255200000.0
2009-04-07 08:04:00,147.595,147.61,147.56,147.585,272200000.0
2009-04-07 08:05:00,147.575,147.595,147.535,147.595,361400000.0
2009-04-07 08:06:00,147.6,147.63,147.59,147.625,317200000.0
2009-04-07 08:07:00,147.625,147.725,147.625,147.715,408800000.0
2009-04-07 08:08:00,147.725,147.735,147.645,147.695,327400000.0
2009-04-07 08:09:00,147.705,147.745,147.61,147.665,406600000.0
2009-04-07 08:10:00,147.665,147.725,147.645,147.7,350600000.0
2009-04-07 08:11:00,147.7,147.71,147.55,147.58,372200000.0
2009-04-07 08:12:00,147.58,147.675,147.55,147.66,501400000.0
2009-04-07 08:13:00,147.66,147.675,147.64,147.655,341800000.0
2009-04-07 08:14:00,147.67,147.675,147.645,147.645,312200000.0
2009-04-07 08:15:00,147.655,147.68,147.565,147.645,316200000.0
2009-04-07 08:16:00,147.645,147.685,147.62,147.62,237200000.0
2009-04-07 08:17:00,147.62,147.62,147.51,147.525,289600000.0
2009-04-07 08:18:00,147.53,147.57,147.475,147.57,313200000.0
2009-04-07 08:19:00,147.58,147.625,147.555,147.625,266200000.0
2009-04-07 08:20:00,147.625,147.675,147.625,147.625,365200000.0
2009-04-07 08:21:00,147.625,147.64,147.62,147.64,74600000.0
2009-04-07 08:22:00,147.64,147.645,147.605,147.63,287200000.0
2009-04-07 08:23:00,147.635,147.64,147.55,147.57,142000000.0
2009-04-07 08:24:00,147.57,147.58,147.525,147.54,161000000.0
2009-04-07 08:25:00,147.56,147.56,147.41,147.445,354600000.0
2009-04-07 08:26:00,147.445,147.445,147.39,147.39,223200000.0
2009-04-07 08:27:00,147.39,147.425,147.335,147.375,317200000.0
2009-04-07 08:28:00,147.375,147.375,147.24,147.28,402000000.0
2009-04-07 08:29:00,147.285,147.4,147.265,147.38,448800000.0
2009-04-07 08:30:00,147.385,147.465,147.37,147.455,219400000.0
2009-04-07 08:31:00,147.47,147.51,147.44,147.505,244600000.0
2009-04-07 08:32:00,147.51,147.555,147.51,147.555,83800000.0
2009-04-07 08:33:00,147.56,147.725,147.56,147.725,290000000.0
2009-04-07 08:34:00,147.715,147.785,147.7,147.78,292800000.0
2009-04-07 08:35:00,147.78,147.785,147.74,147.75,227200000.0
2009-04-07 08:36:00,147.755,147.865,147.75,147.865,191200000.0
2009-04-07 08:37:00,147.87,147.99,147.87,147.97,427800000.0
2009-04-07 08:38:00,147.99,148.01,147.95,147.975,351400000.0
2009-04-07 08:39:00,147.975,148.02,147.905,147.94,511000000.0
2009-04-07 08:40:00,147.935,147.965,147.835,147.86,457200000.0
2009-04-07 08:41:00,147.87,147.89,147.845,147.855,385000000.0
2009-04-07 08:42:00,147.86,147.88,147.84,147.88,377200000.0
2009-04-07 08:43:00,147.9,147.955,147.89,147.95,369400000.0
2009-04-07 08:44:00,147.95,148.015,147.94,147.99,293200000.0
2009-04-07 08:45:00,147.99,148.09,147.97,148.085,461400000.0
2009-04-07 08:46:00,148.095,148.135,148.03,148.03,431600001.0
2009-04-07 08:47:00,148.03,148.03,147.925,148.0,416600000.0
2009-04-07 08:48:00,148.0,148.045,147.98,148.045,339600000.0
2009-04-07 08:49:00,148.045,148.14,148.045,148.11,472400000.0
2009-04-07 08:50:00,148.11,148.14,148.085,148.13,305000000.0
2009-04-07 08:51:00,148.1,148.13,147.985,148.02,314000000.0
2009-04-07 08:52:00,148.015,148.015,147.855,147.865,386000000.0
2009-04-07 08:53:00,147.865,147.88,147.725,147.775,633800000.0
2009-04-07 08:54:00,147.775,147.83,147.77,147.78,374200000.0
2009-04-07 08:55:00,147.78,147.8,147.755,147.77,333600000.0
2009-04-07 08:56:00,147.765,147.77,147.72,147.74,251800000.0
2009-04-07 08:57:00,147.745,147.76,147.68,147.71,503600000.0
2009-04-07 08:58:00,147.71,147.845,147.71,147.83,485400000.0
2009-04-07 08:59:00,147.86,147.88,147.82,147.835,413200000.0
2009-04-07 09:00:00,147.835,147.855,147.755,147.76,506600000.0
2009-04-07 09:01:00,147.78,147.965,147.78,147.96,603600000.0
2009-04-07 09:02:00,147.97,148.125,147.97,148.125,601800000.0
2009-04-07 09:03:00,148.125,148.16,148.005,148.02,533000000.0
2009-04-07 09:04:00,148.02,148.02,147.865,147.945,477399999.0
2009-04-07 09:05:00,147.95,148.025,147.91,148.025,439600000.0
2009-04-07 09:06:00,148.025,148.075,147.99,148.005,526000000.0
2009-04-07 09:07:00,148.005,148.01,147.9,148.01,431600000.0
2009-04-07 09:08:00,148.01,148.065,147.99,148.045,268000000.0
2009-04-07 09:09:00,148.045,148.045,147.975,148.02,406000001.0
2009-04-07 09:10:00,148.025,148.03,147.905,147.905,514000001.0
2009-04-07 09:11:00,147.905,147.98,147.905,147.95,373400000.0
2009-04-07 09:12:00,147.955,147.98,147.845,147.845,578200000.0
2009-04-07 09:13:00,147.845,147.86,147.78,147.82,506400001.0
2009-04-07 09:14:00,147.815,147.835,147.71,147.735,472200000.0
2009-04-07 09:15:00,147.735,147.795,147.735,147.775,324600000.0
2009-04-07 09:16:00,147.77,147.77,147.665,147.675,365000000.0
2009-04-07 09:17:00,147.675,147.715,147.635,147.71,375200000.0
2009-04-07 09:18:00,147.725,147.78,147.7,147.71,339400000.0
2009-04-07 09:19:00,147.7,147.725,147.665,147.675,202400000.0
2009-04-07 09:20:00,147.675,147.675,147.555,147.575,322400000.0
2009-04-07 09:21:00,147.575,147.595,147.485,147.56,396200000.0
2009-04-07 09:22:00,147.545,147.62,147.545,147.6,365800000.0
2009-04-07 09:23:00,147.6,147.72,147.585,147.71,338400000.0
2009-04-07 09:24:00,147.725,147.76,147.715,147.74,290400000.0
2009-04-07 09:25:00,147.755,147.795,147.755,147.78,325600000.0
2009-04-07 09:26:00,147.78,147.87,147.775,147.825,407600000.0
2009-04-07 09:27:00,147.825,147.845,147.79,147.83,424999999.0
2009-04-07 09:28:00,147.835,147.835,147.77,147.785,605800000.0
2009-04-07 09:29:00,147.79,147.885,147.765,147.885,316800000.0
2009-04-07 09:30:00,147.88,147.895,147.83,147.85,548800001.0
2009-04-07 09:31:00,147.86,147.925,147.845,147.92,316800000.0
2009-04-07 09:32:00,147.915,147.915,147.845,147.845,394800002.0
2009-04-07 09:33:00,147.845,147.885,147.835,147.885,256600000.0
2009-04-07 09:34:00,147.885,147.955,147.88,147.95,410600000.0
2009-04-07 09:35:00,147.955,148.045,147.94,148.02,531400000.0
2009-04-07 09:36:00,148.02,148.02,147.905,147.935,565200000.0
2009-04-07 09:37:00,147.94,147.955,147.9,147.91,309600001.0
2009-04-07 09:38:00,147.91,147.915,147.88,147.915,184000000.0
2009-04-07 09:39:00,147.925,147.94,147.9,147.94,362400000.0
2009-04-07 09:40:00,147.94,148.02,147.93,148.005,353600000.0
2009-04-07 09:41:00,147.995,148.015,147.965,147.975,463200001.0
2009-04-07 09:42:00,147.975,147.995,147.945,147.945,180200000.0
2009-04-07 09:43:00,147.95,147.96,147.93,147.95,252799999.0
2009-04-07 09:44:00,147.96,147.965,147.925,147.925,162400000.0
2009-04-07 09:45:00,147.94,147.95,147.92,147.935,441600000.0
2009-04-07 09:46:00,147.935,147.955,147.91,147.91,332600000.0
2009-04-07 09:47:00,147.91,147.91,147.84,147.865,391800000.0
2009-04-07 09:48:00,147.865,147.88,147.83,147.84,404800000.0
2009-04-07 09:49:00,147.83,147.83,147.765,147.77,749400002.0
2009-04-07 09:50:00,147.765,147.79,147.695,147.72,631200002.0
2009-04-07 09:51:00,147.715,147.79,147.67,147.745,565000001.0
2009-04-07 09:52:00,147.745,147.85,147.745,147.82,496000000.0
2009-04-07 09:53:00,147.82,148.045,147.805,148.025,513200000.0
2009-04-07 09:54:00,148.02,148.025,147.9,147.9,613800000.0
2009-04-07 09:55:00,147.915,147.97,147.905,147.915,351200000.0
2009-04-07 09:56:00,147.915,147.975,147.915,147.95,395400000.0
2009-04-07 09:57:00,147.95,148.015,147.935,147.985,389000000.0
2009-04-07 09:58:00,147.985,148.03,147.96,148.02,286800001.0
2009-04-07 09:59:00,148.045,148.08,148.0,148.065,392400000.0
2009-04-07 10:00:00,148.075,148.1,148.03,148.065,426599999.0
2009-04-07 10:01:00,148.06,148.06,147.985,148.015,411200000.0
2009-04-07 10:02:00,148.01,148.015,147.97,148.005,221800000.0
2009-04-07 10:03:00,148.005,148.085,147.995,148.075,336800000.0
2009-04-07 10:04:00,148.07,148.07,148.01,148.05,410400000.0
2009-04-07 10:05:00,148.055,148.055,147.995,148.03,334800000.0
2009-04-07 10:06:00,148.03,148.065,147.99,148.03,302400000.0
2009-04-07 10:07:00,148.04,148.05,147.98,147.995,443999999.0
2009-04-07 10:08:00,148.0,148.015,147.95,147.955,283200000.0
2009-04-07 10:09:00,147.965,147.985,147.94,147.955,380000000.0
2009-04-07 10:10:00,147.96,148.01,147.93,147.965,341600000.0
2009-04-07 10:11:00,147.965,148.025,147.945,147.98,608800000.0
2009-04-07 10:12:00,147.98,147.99,147.94,147.94,335600000.0
2009-04-07 10:13:00,147.94,148.0,147.94,147.95,307200000.0
2009-04-07 10:14:00,147.96,147.98,147.935,147.97,295600000.0
2009-04-07 10:15:00,147.97,148.0,147.9,147.915,286000000.0
2009-04-07 10:16:00,147.915,147.95,147.9,147.94,176800000.0
2009-04-07 10:17:00,147.945,148.0,147.92,147.99,258400000.0
2009-04-07 10:18:00,147.99,148.005,147.935,147.965,457600000.0
2009-04-07 10:19:00,147.965,147.995,147.965,147.97,357199999.0
2009-04-07 10:20:00,147.96,148.035,147.96,148.03,255199999.0
2009-04-07 10:21:00,148.025,148.025,147.915,147.915,384000000.0
2009-04-07 10:22:00,147.92,147.945,147.885,147.935,454200000.0
2009-04-07 10:23:00,147.93,147.94,147.87,147.89,804200002.0
2009-04-07 10:24:00,147.89,147.895,147.725,147.74,388400000.0
2009-04-07 10:25:00,147.735,147.77,147.705,147.745,521600000.0
2009-04-07 10:26:00,147.745,147.775,147.725,147.755,288400000.0
2009-04-07 10:27:00,147.76,147.825,147.75,147.825,307200000.0
2009-04-07 10:28:00,147.83,147.83,147.75,147.81,399200000.0
2009-04-07 10:29:00,147.82,147.82,147.715,147.715,380400000.0
2009-04-07 10:30:00,147.725,147.86,147.715,147.755,452800000.0
2009-04-07 10:31:00,147.745,147.89,147.7,147.875,621200000.0
2009-04-07 10:32:00,147.885,147.96,147.88,147.92,400800000.0
2009-04-07 10:33:00,147.915,147.925,147.825,147.825,467200000.0
2009-04-07 10:34:00,147.84,147.87,147.83,147.835,402600000.0
2009-04-07 10:35:00,147.835,147.835,147.765,147.765,388199999.0
2009-04-07 10:36:00,147.755,147.81,147.745,147.77,296400000.0
2009-04-07 10:37:00,147.77,147.77,147.61,147.615,460000000.0
2009-04-07 10:38:00,147.62,147.625,147.43,147.445,547800000.0
2009-04-07 10:39:00,147.46,147.475,147.37,147.41,642000001.0
2009-04-07 10:40:00,147.42,147.445,147.375,147.41,721000002.0
2009-04-07 10:41:00,147.4,147.51,147.35,147.51,617999999.0
2009-04-07 10:42:00,147.51,147.545,147.48,147.48,373400000.0
2009-04-07 10:43:00,147.49,147.525,147.49,147.505,229600000.0
2009-04-07 10:44:00,147.515,147.575,147.505,147.56,295200000.0
2009-04-07 10:45:00,147.57,147.64,147.55,147.595,325800000.0
2009-04-07 10:46:00,147.595,147.61,147.52,147.555,407400000.0
2009-04-07 10:47:00,147.57,147.575,147.53,147.55,446600000.0
2009-04-07 10:48:00,147.55,147.585,147.345,147.345,623900000.0
2009-04-07 10:49:00,147.32,147.345,147.25,147.29,653400001.0
2009-04-07 10:50:00,147.28,147.295,147.23,147.23,496399999.0
2009-04-07 10:51:00,147.225,147.29,147.18,147.235,733600000.0
2009-04-07 10:52:00,147.25,147.335,147.245,147.33,625200001.0
2009-04-07 10:53:00,147.345,147.47,147.345,147.43,745800000.0
2009-04-07 10:54:00,147.435,147.44,147.335,147.365,751000003.0
2009-04-07 10:55:00,147.365,147.495,147.355,147.49,557400000.0
2009-04-07 10:56:00,147.49,147.49,147.39,147.42,683200000.0
2009-04-07 10:57:00,147.42,147.425,147.285,147.285,547200000.0
2009-04-07 10:58:00,147.275,147.355,147.185,147.185,926199999.0
2009-04-07 10:59:00,147.175,147.225,147.11,147.195,623599999.0
2009-04-07 11:00:00,147.19,147.21,147.095,147.11,780999995.0
2009-04-07 11:01:00,147.115,147.13,147.025,147.075,823700003.0
2009-04-07 11:02:00,147.07,147.075,146.98,147.035,498200000.0
2009-04-07 11:03:00,147.035,147.045,146.77,146.805,559099999.0
2009-04-07 11:04:00,146.805,146.92,146.755,146.905,661800001.0
2009-04-07 11:05:00,146.92,147.005,146.915,146.985,443200000.0
2009-04-07 11:06:00,147.005,147.165,146.95,147.165,531399999.0
2009-04-07 11:07:00,147.165,147.225,147.145,147.165,535999999.0
2009-04-07 11:08:00,147.17,147.24,147.15,147.165,424000001.0
2009-04-07 11:09:00,147.16,147.265,147.14,147.265,548600000.0
2009-04-07 11:10:00,147.265,147.305,147.2,147.225,477200000.0
2009-04-07 11:11:00,147.225,147.28,147.18,147.265,393800000.0
2009-04-07 11:12:00,147.265,147.265,147.135,147.175,372000000.0
2009-04-07 11:13:00,147.165,147.22,147.075,147.075,453600000.0
2009-04-07 11:14:00,147.085,147.105,146.855,146.91,494100000.0
2009-04-07 11:15:00,146.91,146.91,146.64,146.695,677000000.0
2009-04-07 11:16:00,146.69,146.89,146.675,146.875,552300000.0
2009-04-07 11:17:00,146.91,147.04,146.91,146.97,441600000.0
2009-04-07 11:18:00,146.97,146.98,146.855,146.855,202400000.0
2009-04-07 11:19:00,146.85,146.885,146.805,146.845,498600000.0
2009-04-07 11:20:00,146.855,146.99,146.855,146.935,468800000.0
2009-04-07 11:21:00,146.925,146.95,146.89,146.91,430200000.0
2009-04-07 11:22:00,146.905,146.935,146.835,146.925,462200000.0
2009-04-07 11:23:00,146.925,147.05,146.92,147.04,491400000.0
2009-04-07 11:24:00,147.025,147.03,146.93,146.995,579600000.0
2009-04-07 11:25:00,147.015,147.015,146.92,146.96,374200000.0
2009-04-07 11:26:00,146.96,146.96,146.835,146.865,371199999.0
2009-04-07 11:27:00,146.865,146.895,146.79,146.805,570800000.0
2009-04-07 11:28:00,146.805,146.83,146.76,146.785,506200000.0
2009-04-07 11:29:00,146.79,146.85,146.745,146.835,561000000.0
2009-04-07 11:30:00,146.82,146.86,146.815,146.835,315600000.0
2009-04-07 11:31:00,146.835,146.88,146.825,146.85,350200000.0
2009-04-07 11:32:00,146.835,146.86,146.8,146.8,454600000.0
2009-04-07 11:33:00,146.79,146.83,146.77,146.79,404400000.0
2009-04-07 11:34:00,146.79,146.83,146.745,146.745,574000000.0
2009-04-07 11:35:00,146.745,146.78,146.745,146.775,396600000.0
2009-04-07 11:36:00,146.77,146.84,146.765,146.84,360000000.0
2009-04-07 11:37:00,146.85,146.885,146.78,146.865,408400000.0
2009-04-07 11:38:00,146.88,146.915,146.83,146.84,379200000.0
2009-04-07 11:39:00,146.84,146.885,146.745,146.745,547000000.0
2009-04-07 11:40:00,146.75,146.765,146.68,146.68,444900000.0
2009-04-07 11:41:00,146.68,146.755,146.675,146.685,619000000.0
2009-04-07 11:42:00,146.685,146.685,146.585,146.595,727800001.0
2009-04-07 11:43:00,146.6,146.68,146.56,146.635,828399998.0
2009-04-07 11:44:00,146.635,146.72,146.615,146.7,405600000.0
2009-04-07 11:45:00,146.7,146.705,146.635,146.655,337600000.0
2009-04-07 11:46:00,146.655,146.735,146.645,146.67,425400000.0
2009-04-07 11:47:00,146.67,146.725,146.65,146.725,503400000.0
2009-04-07 11:48:00,146.725,146.765,146.71,146.725,348400000.0
2009-04-07 11:49:00,146.73,146.865,146.73,146.865,478000000.0
2009-04-07 11:50:00,146.855,146.865,146.725,146.755,507400000.0
2009-04-07 11:51:00,146.745,146.785,146.74,146.76,417799999.0
2009-04-07 11:52:00,146.76,146.81,146.755,146.785,416000000.0
2009-04-07 11:53:00,146.79,146.795,146.755,146.76,334000000.0
2009-04-07 11:54:00,146.725,146.725,146.52,146.525,562600000.0
2009-04-07 11:55:00,146.52,146.62,146.51,146.595,557600000.0
2009-04-07 11:56:00,146.59,146.6,146.46,146.51,558200001.0
2009-04-07 11:57:00,146.52,146.74,146.435,146.705,655200000.0
2009-04-07 11:58:00,146.705,146.775,146.655,146.775,504800000.0
2009-04-07 11:59:00,146.79,146.795,146.675,146.675,631000000.0
2009-04-07 12:00:00,146.665,146.72,146.61,146.695,544200000.0
2009-04-07 12:01:00,146.655,146.69,146.56,146.57,574699999.0
2009-04-07 12:02:00,146.58,146.72,146.58,146.645,573800000.0
2009-04-07 12:03:00,146.64,146.695,146.605,146.685,256000000.0
2009-04-07 12:04:00,146.68,146.755,146.66,146.67,329600000.0
2009-04-07 12:05:00,146.66,146.765,146.64,146.64,425800000.0
2009-04-07 12:06:00,146.645,146.645,146.44,146.44,536200000.0
2009-04-07 12:07:00,146.43,146.455,146.37,146.4,595800000.0
2009-04-07 12:08:00,146.41,146.42,146.23,146.265,536400000.0
2009-04-07 12:09:00,146.265,146.32,146.175,146.195,496400000.0
2009-04-07 12:10:00,146.195,146.21,146.0,146.095,552300000.0
2009-04-07 12:11:00,146.095,146.135,146.01,146.125,586600000.0
2009-04-07 12:12:00,146.14,146.22,146.125,146.195,597600000.0
2009-04-07 12:13:00,146.195,146.305,146.18,146.295,473600000.0
2009-04-07 12:14:00,146.305,146.315,146.18,146.22,666800000.0
2009-04-07 12:15:00,146.22,146.255,146.16,146.2,520200000.0
2009-04-07 12:16:00,146.19,146.205,146.06,146.15,559600001.0
2009-04-07 12:17:00,146.165,146.165,145.955,145.955,427200000.0
2009-04-07 12:18:00,145.965,145.965,145.81,145.935,495400001.0
2009-04-07 12:19:00,145.93,146.1,145.93,146.085,638800000.0
2009-04-07 12:20:00,146.085,146.14,146.015,146.115,590800000.0
2009-04-07 12:21:00,146.115,146.145,146.02,146.04,500200000.0
2009-04-07 12:22:00,146.04,146.295,146.04,146.29,523200000.0
2009-04-07 12:23:00,146.3,146.36,146.19,146.335,436400000.0
2009-04-07 12:24:00,146.335,146.36,146.275,146.32,369400000.0
2009-04-07 12:25:00,146.315,146.33,146.255,146.33,509800000.0
2009-04-07 12:26:00,146.335,146.375,146.28,146.28,499200000.0
2009-04-07 12:27:00,146.275,146.3,146.23,146.265,311000000.0
2009-04-07 12:28:00,146.265,146.375,146.265,146.375,401600000.0
2009-04-07 12:29:00,146.375,146.375,146.29,146.29,525800000.0
2009-04-07 12:30:00,146.295,146.375,146.265,146.37,367200000.0
2009-04-07 12:31:00,146.37,146.455,146.285,146.33,510800000.0
2009-04-07 12:32:00,146.335,146.45,146.335,146.41,420000000.0
2009-04-07 12:33:00,146.42,146.545,146.385,146.505,542500000.0
2009-04-07 12:34:00,146.52,146.54,146.435,146.445,470800000.0
2009-04-07 12:35:00,146.46,146.51,146.445,146.49,483200000.0
2009-04-07 12:36:00,146.51,146.51,146.395,146.4,428400000.0
2009-04-07 12:37:00,146.4,146.43,146.37,146.38,340800000.0
2009-04-07 12:38:00,146.38,146.405,146.375,146.39,307200000.0
2009-04-07 12:39:00,146.395,146.53,146.395,146.515,370400000.0
2009-04-07 12:40:00,146.53,146.63,146.53,146.565,622000000.0
2009-04-07 12:41:00,146.575,146.61,146.555,146.595,449800000.0
2009-04-07 12:42:00,146.595,146.675,146.575,146.675,296400000.0
2009-04-07 12:43:00,146.68,146.695,146.635,146.66,391600000.0
2009-04-07 12:44:00,146.66,146.68,146.48,146.545,410600000.0
2009-04-07 12:45:00,146.54,146.59,146.455,146.495,617200000.0
2009-04-07 12:46:00,146.5,146.505,146.465,146.47,446000000.0
2009-04-07 12:47:00,146.485,146.6,146.45,146.6,381200000.0
2009-04-07 12:48:00,146.6,146.6,146.505,146.56,463200000.0
2009-04-07 12:49:00,146.56,146.61,146.52,146.585,450200000.0
2009-04-07 12:50:00,146.59,146.59,146.47,146.555,567600000.0
2009-04-07 12:51:00,146.555,146.575,146.505,146.505,287400000.0
2009-04-07 12:52:00,146.51,146.51,146.355,146.37,392400000.0
2009-04-07 12:53:00,146.37,146.395,146.33,146.335,430400000.0
2009-04-07 12:54:00,146.34,146.345,146.025,146.12,708600000.0
2009-04-07 12:55:00,146.12,146.165,146.04,146.05,672000001.0
2009-04-07 12:56:00,146.05,146.12,145.95,145.99,588700000.0
2009-04-07 12:57:00,146.0,146.1,146.0,146.095,527600000.0
2009-04-07 12:58:00,146.105,146.23,146.08,146.14,563200000.0
2009-04-07 12:59:00,146.145,146.255,146.14,146.195,637800001.0
2009-04-07 13:00:00,146.195,146.245,146.14,146.15,575400000.0
2009-04-07 13:01:00,146.15,146.24,146.13,146.175,502600000.0
2009-04-07 13:02:00,146.175,146.225,146.16,146.22,216000000.0
2009-04-07 13:03:00,146.22,146.26,146.125,146.18,527200000.0
2009-04-07 13:04:00,146.19,146.345,146.18,146.275,544000000.0
2009-04-07 13:05:00,146.275,146.32,146.26,146.285,433000000.0
2009-04-07 13:06:00,146.285,146.32,146.275,146.31,350400000.0
2009-04-07 13:07:00,146.31,146.33,146.265,146.29,405800000.0
2009-04-07 13:08:00,146.295,146.355,146.27,146.345,540600000.0
2009-04-07 13:09:00,146.325,146.375,146.32,146.35,318400000.0
2009-04-07 13:10:00,146.365,146.425,146.3,146.34,629200000.0
2009-04-07 13:11:00,146.34,146.355,146.26,146.26,569800000.0
2009-04-07 13:12:00,146.26,146.3,146.21,146.275,584700000.0
2009-04-07 13:13:00,146.275,146.325,146.23,146.315,477800000.0
2009-04-07 13:14:00,146.315,146.365,146.295,146.345,815200002.0
2009-04-07 13:15:00,146.345,146.49,146.345,146.44,560799999.0
2009-04-07 13:16:00,146.435,146.525,146.435,146.505,413600000.0
2009-04-07 13:17:00,146.505,146.505,146.37,146.4,643000000.0
2009-04-07 13:18:00,146.4,146.46,146.365,146.365,607000000.0
2009-04-07 13:19:00,146.375,146.405,146.365,146.375,275600000.0
2009-04-07 13:20:00,146.375,146.435,146.375,146.41,357599999.0
2009-04-07 13:21:00,146.415,146.505,146.415,146.415,476800000.0
2009-04-07 13:22:00,146.405,146.565,146.385,146.565,310600000.0
2009-04-07 13:23:00,146.57,146.605,146.465,146.49,484200000.0
2009-04-07 13:24:00,146.49,146.565,146.48,146.55,421000000.0
2009-04-07 13:25:00,146.54,146.54,146.345,146.345,352400000.0
2009-04-07 13:26:00,146.345,146.36,146.31,146.36,394800000.0
2009-04-07 13:27:00,146.35,146.38,146.31,146.345,464000000.0
2009-04-07 13:28:00,146.34,146.44,146.34,146.395,472000000.0
2009-04-07 13:29:00,146.405,146.425,146.38,146.41,359600000.0
2009-04-07 13:30:00,146.4,146.445,146.39,146.405,493400000.0
2009-04-07 13:31:00,146.41,146.52,146.4,146.505,446800000.0
2009-04-07 13:32:00,146.5,146.53,146.49,146.53,243400000.0
2009-04-07 13:33:00,146.54,146.555,146.54,146.545,164200000.0
2009-04-07 13:34:00,146.555,146.575,146.53,146.54,224800000.0
2009-04-07 13:35:00,146.545,146.605,146.545,146.575,417200001.0
2009-04-07 13:36:00,146.585,146.665,146.515,146.53,403200000.0
2009-04-07 13:37:00,146.54,146.62,146.475,146.62,297400000.0
2009-04-07 13:38:00,146.615,146.67,146.605,146.635,182400000.0
2009-04-07 13:39:00,146.64,146.665,146.605,146.605,253600000.0
2009-04-07 13:40:00,146.605,146.62,146.39,146.445,563300000.0
2009-04-07 13:41:00,146.445,146.445,146.34,146.36,611200000.0
2009-04-07 13:42:00,146.355,146.465,146.35,146.4,469400000.0
2009-04-07 13:43:00,146.4,146.45,146.39,146.45,273200000.0
2009-04-07 13:44:00,146.45,146.675,146.45,146.575,346600000.0
2009-04-07 13:45:00,146.59,146.615,146.5,146.535,308800000.0
2009-04-07 13:46:00,146.53,146.575,146.53,146.555,196800000.0
2009-04-07 13:47:00,146.56,146.61,146.495,146.595,340800000.0
2009-04-07 13:48:00,146.595,146.63,146.585,146.595,453000001.0
2009-04-07 13:49:00,146.6,146.615,146.54,146.615,324200000.0
2009-04-07 13:50:00,146.605,146.645,146.605,146.63,344800000.0
2009-04-07 13:51:00,146.64,146.685,146.63,146.63,356200000.0
2009-04-07 13:52:00,146.635,146.685,146.635,146.65,289400000.0
2009-04-07 13:53:00,146.66,146.705,146.64,146.65,364200000.0
2009-04-07 13:54:00,146.665,146.665,146.605,146.605,217800000.0
2009-04-07 13:55:00,146.615,146.63,146.6,146.625,277000000.0
2009-04-07 13:56:00,146.625,146.655,146.61,146.61,215999999.0
2009-04-07 13:57:00,146.61,146.655,146.61,146.625,217800000.0
2009-04-07 13:58:00,146.625,146.64,146.615,146.63,156600000.0
2009-04-07 13:59:00,146.625,146.68,146.57,146.655,266000000.0
2009-04-07 14:00:00,146.655,146.69,146.63,146.675,266400000.0
2009-04-07 14:01:00,146.675,146.73,146.64,146.715,646799993.0
2009-04-07 14:02:00,146.695,146.715,146.68,146.7,321600000.0
2009-04-07 14:03:00,146.695,146.7,146.655,146.69,278799998.0
2009-04-07 14:04:00,146.685,146.695,146.66,146.66,174400000.0
2009-04-07 14:05:00,146.675,146.675,146.62,146.63,172800000.0
2009-04-07 14:06:00,146.615,146.665,146.6,146.635,494800000.0
2009-04-07 14:07:00,146.635,146.635,146.615,146.635,221600000.0
2009-04-07 14:08:00,146.64,146.655,146.605,146.655,259200000.0
2009-04-07 14:09:00,146.655,146.665,146.615,146.625,252000000.0
2009-04-07 14:10:00,146.625,146.65,146.605,146.64,275200000.0
2009-04-07 14:11:00,146.64,146.64,146.57,146.58,363200000.0
2009-04-07 14:12:00,146.575,146.625,146.575,146.625,130400000.0
2009-04-07 14:13:00,146.625,146.635,146.56,146.56,235200000.0
2009-04-07 14:14:00,146.56,146.71,146.54,146.705,421600000.0
2009-04-07 14:15:00,146.72,146.735,146.67,146.715,489600000.0
2009-04-07 14:16:00,146.72,146.735,146.66,146.665,256800000.0
2009-04-07 14:17:00,146.67,146.68,146.565,146.605,445800000.0
2009-04-07 14:18:00,146.605,146.635,146.575,146.635,443999999.0
2009-04-07 14:19:00,146.635,146.685,146.615,146.685,236000000.0
2009-04-07 14:20:00,146.685,146.745,146.665,146.715,212200000.0
2009-04-07 14:21:00,146.72,146.79,146.69,146.79,379199999.0
2009-04-07 14:22:00,146.78,146.795,146.71,146.715,370400000.0
2009-04-07 14:23:00,146.725,146.77,146.685,146.755,419200000.0
2009-04-07 14:24:00,146.745,146.79,146.715,146.735,341600000.0
2009-04-07 14:25:00,146.735,146.77,146.71,146.75,264000000.0
2009-04-07 14:26:00,146.75,146.79,146.745,146.785,100000000.0
2009-04-07 14:27:00,146.8,146.865,146.765,146.85,307200000.0
2009-04-07 14:28:00,146.84,146.855,146.78,146.78,305800000.0
2009-04-07 14:29:00,146.775,146.785,146.68,146.68,380000000.0
2009-04-07 14:30:00,146.68,146.765,146.67,146.765,432800000.0
2009-04-07 14:31:00,146.765,146.8,146.72,146.75,330800000.0
2009-04-07 14:32:00,146.75,146.83,146.735,146.78,149400000.0
2009-04-07 14:33:00,146.77,146.84,146.76,146.81,420000000.0
2009-04-07 14:34:00,146.815,146.845,146.765,146.845,414600000.0
2009-04-07 14:35:00,146.845,146.9,146.845,146.885,403200000.0
2009-04-07 14:36:00,146.88,146.9,146.85,146.89,233600000.0
2009-04-07 14:37:00,146.89,146.95,146.89,146.935,152000000.0
2009-04-07 14:38:00,146.94,146.94,146.855,146.87,384000000.0
2009-04-07 14:39:00,146.87,146.875,146.84,146.855,338600000.0
2009-04-07 14:40:00,146.855,146.895,146.85,146.88,349200000.0
2009-04-07 14:41:00,146.88,146.895,146.865,146.895,267800000.0
2009-04-07 14:42:00,146.9,147.01,146.9,146.96,271600000.0
2009-04-07 14:43:00,146.96,147.0,146.95,146.95,165600000.0
2009-04-07 14:44:00,146.95,147.0,146.915,146.995,336000000.0
2009-04-07 14:45:00,146.99,146.99,146.92,146.94,237600000.0
2009-04-07 14:46:00,146.94,147.025,146.94,147.005,265600000.0
2009-04-07 14:47:00,147.01,147.02,146.995,147.0,283400000.0
2009-04-07 14:48:00,147.005,147.115,147.005,147.115,212000000.0
2009-04-07 14:49:00,147.115,147.285,147.1,147.28,522400000.0
2009-04-07 14:50:00,147.28,147.445,147.265,147.4,631999999.0
2009-04-07 14:51:00,147.395,147.435,147.3,147.355,518000000.0
2009-04-07 14:52:00,147.355,147.39,147.24,147.375,579000000.0
2009-04-07 14:53:00,147.365,147.38,147.32,147.355,596800000.0
2009-04-07 14:54:00,147.355,147.395,147.35,147.375,304800000.0
2009-04-07 14:55:00,147.395,147.44,147.37,147.44,394600000.0
2009-04-07 14:56:00,147.435,147.66,147.435,147.63,456300000.0
2009-04-07 14:57:00,147.62,147.655,147.58,147.61,625600000.0
2009-04-07 14:58:00,147.61,147.61,147.535,147.59,356600000.0
2009-04-07 14:59:00,147.58,147.585,147.47,147.48,353800000.0
2009-04-07 15:00:00,147.47,147.47,147.41,147.425,396000000.0
2009-04-07 15:01:00,147.425,147.425,147.33,147.33,445800000.0
2009-04-07 15:02:00,147.33,147.355,147.32,147.345,517200000.0
2009-04-07 15:03:00,147.335,147.415,147.305,147.415,658200000.0
2009-04-07 15:04:00,147.41,147.41,147.365,147.38,285800000.0
2009-04-07 15:05:00,147.38,147.38,147.325,147.355,397200000.0
2009-04-07 15:06:00,147.365,147.37,147.32,147.37,239200000.0
2009-04-07 15:07:00,147.37,147.385,147.345,147.36,168600000.0
2009-04-07 15:08:00,147.36,147.36,147.315,147.34,530000002.0
2009-04-07 15:09:00,147.34,147.355,147.305,147.34,573400001.0
2009-04-07 15:10:00,147.34,147.34,147.275,147.275,399399998.0
2009-04-07 15:11:00,147.27,147.405,147.27,147.395,591800000.0
2009-04-07 15:12:00,147.405,147.51,147.405,147.465,335400000.0
2009-04-07 15:13:00,147.46,147.52,147.45,147.47,572600000.0
2009-04-07 15:14:00,147.455,147.555,147.425,147.555,381600000.0
2009-04-07 15:15:00,147.555,147.59,147.495,147.51,419800000.0
2009-04-07 15:16:00,147.475,147.51,147.43,147.44,258600000.0
2009-04-07 15:17:00,147.44,147.44,147.335,147.355,296199999.0
2009-04-07 15:18:00,147.35,147.435,147.335,147.435,452200000.0
2009-04-07 15:19:00,147.425,147.525,147.425,147.49,414700000.0
2009-04-07 15:20:00,147.49,147.515,147.455,147.49,268800000.0
2009-04-07 15:21:00,147.505,147.645,147.5,147.635,254400000.0
2009-04-07 15:22:00,147.605,147.65,147.595,147.625,354400000.0
2009-04-07 15:23:00,147.615,147.635,147.59,147.625,477800000.0
2009-04-07 15:24:00,147.63,147.66,147.615,147.635,344800000.0
2009-04-07 15:25:00,147.635,147.68,147.57,147.575,457600000.0
2009-04-07 15:26:00,147.585,147.675,147.575,147.655,351200000.0
2009-04-07 15:27:00,147.655,147.655,147.54,147.58,401199999.0
2009-04-07 15:28:00,147.575,147.64,147.535,147.64,399600000.0
2009-04-07 15:29:00,147.635,147.665,147.615,147.655,381800000.0
2009-04-07 15:30:00,147.655,147.68,147.635,147.635,353200000.0
2009-04-07 15:31:00,147.64,147.67,147.575,147.585,509000000.0
2009-04-07 15:32:00,147.58,147.62,147.55,147.59,481000000.0
2009-04-07 15:33:00,147.605,147.71,147.605,147.675,476000000.0
2009-04-07 15:34:00,147.675,147.73,147.585,147.61,483200000.0
2009-04-07 15:35:00,147.63,147.675,147.57,147.58,455200000.0
2009-04-07 15:36:00,147.585,147.595,147.47,147.485,472600000.0
2009-04-07 15:37:00,147.48,147.53,147.475,147.48,652600000.0
2009-04-07 15:38:00,147.48,147.495,147.395,147.435,634600000.0
2009-04-07 15:39:00,147.44,147.49,147.37,147.445,566599999.0
2009-04-07 15:40:00,147.445,147.51,147.425,147.48,708200000.0
2009-04-07 15:41:00,147.48,147.485,147.435,147.46,581400000.0
2009-04-07 15:42:00,147.46,147.5,147.445,147.47,523600000.0
2009-04-07 15:43:00,147.46,147.475,147.39,147.4,432200000.0
2009-04-07 15:44:00,147.405,147.43,147.38,147.405,401600000.0
2009-04-07 15:45:00,147.405,147.405,147.19,147.23,616000000.0
2009-04-07 15:46:00,147.23,147.3,147.19,147.2,429600000.0
2009-04-07 15:47:00,147.2,147.245,147.175,147.18,471000000.0
2009-04-07 15:48:00,147.18,147.25,147.18,147.25,545400000.0
2009-04-07 15:49:00,147.26,147.4,147.215,147.395,400800000.0
2009-04-07 15:50:00,147.395,147.405,147.225,147.225,551599999.0
2009-04-07 15:51:00,147.215,147.335,147.205,147.325,479400000.0
2009-04-07 15:52:00,147.325,147.345,147.26,147.315,492600000.0
2009-04-07 15:53:00,147.325,147.33,147.23,147.24,693399999.0
2009-04-07 15:54:00,147.24,147.34,147.23,147.24,540000000.0
2009-04-07 15:55:00,147.255,147.355,147.25,147.335,539200000.0
2009-04-07 15:56:00,147.345,147.49,147.335,147.46,556799999.0
2009-04-07 15:57:00,147.46,147.465,147.39,147.395,397600000.0
2009-04-07 15:58:00,147.415,147.45,147.405,147.425,510000000.0
2009-04-07 15:59:00,147.425,147.57,147.425,147.51,533800000.0
2009-04-07 16:00:00,147.495,147.58,147.48,147.505,605600000.0
2009-04-07 16:01:00,147.505,147.555,147.47,147.54,401600000.0
2009-04-07 16:02:00,147.54,147.63,147.525,147.615,535400000.0
2009-04-07 16:03:00,147.605,147.635,147.515,147.52,471200000.0
2009-04-07 16:04:00,147.52,147.535,147.465,147.465,524800000.0
2009-04-07 16:05:00,147.475,147.535,147.435,147.435,317600000.0
2009-04-07 16:06:00,147.425,147.455,147.415,147.455,377800000.0
2009-04-07 16:07:00,147.455,147.46,147.405,147.43,398400000.0
2009-04-07 16:08:00,147.425,147.45,147.345,147.44,504400000.0
2009-04-07 16:09:00,147.44,147.465,147.405,147.46,367200000.0
2009-04-07 16:10:00,147.46,147.495,147.395,147.405,504400000.0
2009-04-07 16:11:00,147.405,147.43,147.375,147.385,318400000.0
2009-04-07 16:12:00,147.375,147.48,147.37,147.47,256800000.0
2009-04-07 16:13:00,147.47,147.53,147.425,147.53,476600000.0
2009-04-07 16:14:00,147.545,147.68,147.535,147.68,311200000.0
2009-04-07 16:15:00,147.68,147.745,147.63,147.705,533400000.0
2009-04-07 16:16:00,147.72,147.775,147.695,147.735,521400000.0
2009-04-07 16:17:00,147.735,147.89,147.735,147.855,577800000.0
2009-04-07 16:18:00,147.855,147.855,147.775,147.8,503600000.0
2009-04-07 16:19:00,147.805,147.885,147.795,147.825,539000000.0
2009-04-07 16:20:00,147.815,147.945,147.815,147.94,553200000.0
2009-04-07 16:21:00,147.94,148.04,147.925,147.925,509600000.0
2009-04-07 16:22:00,147.925,148.01,147.88,148.005,527000000.0
2009-04-07 16:23:00,148.0,148.085,147.99,148.045,645600000.0
2009-04-07 16:24:00,148.045,148.075,148.025,148.045,567400000.0
2009-04-07 16:25:00,148.055,148.165,148.05,148.165,541600000.0
2009-04-07 16:26:00,148.17,148.255,148.16,148.215,482400000.0
2009-04-07 16:27:00,148.215,148.22,148.095,148.11,631400000.0
2009-04-07 16:28:00,148.11,148.115,148.075,148.08,604799999.0
2009-04-07 16:29:00,148.08,148.175,148.045,148.165,511400000.0
2009-04-07 16:30:00,148.17,148.245,148.14,148.23,559199999.0
2009-04-07 16:31:00,148.23,148.295,148.17,148.295,477800000.0
2009-04-07 16:32:00,148.28,148.415,148.28,148.375,609000000.0
2009-04-07 16:33:00,148.375,148.495,148.375,148.445,602300002.0
2009-04-07 16:34:00,148.445,148.485,148.385,148.43,630199999.0
2009-04-07 16:35:00,148.43,148.525,148.425,148.515,667799999.0
2009-04-07 16:36:00,148.525,148.55,148.465,148.51,568000000.0
2009-04-07 16:37:00,148.5,148.505,148.435,148.435,613800000.0
2009-04-07 16:38:00,148.43,148.445,148.365,148.4,451400000.0
2009-04-07 16:39:00,148.385,148.42,148.28,148.315,655599999.0
2009-04-07 16:40:00,148.315,148.36,148.23,148.235,703200000.0
2009-04-07 16:41:00,148.235,148.235,148.14,148.14,628600000.0
2009-04-07 16:42:00,148.14,148.17,148.135,148.15,412800000.0
2009-04-07 16:43:00,148.145,148.16,148.04,148.06,510000000.0
2009-04-07 16:44:00,148.065,148.115,148.055,148.105,527400000.0
2009-04-07 16:45:00,148.105,148.29,148.105,148.28,501800000.0
2009-04-07 16:46:00,148.28,148.29,148.205,148.265,506400000.0
2009-04-07 16:47:00,148.27,148.37,148.27,148.335,473399999.0
2009-04-07 16:48:00,148.35,148.37,148.265,148.37,528800000.0
2009-04-07 16:49:00,148.365,148.38,148.275,148.275,614400000.0
2009-04-07 16:50:00,148.29,148.31,148.235,148.285,854399999.0
2009-04-07 16:51:00,148.285,148.295,148.17,148.17,432600000.0
2009-04-07 16:52:00,148.17,148.235,148.17,148.19,657599999.0
2009-04-07 16:53:00,148.19,148.195,148.16,148.165,453000000.0
2009-04-07 16:54:00,148.16,148.255,148.155,148.2,374000000.0
2009-04-07 16:55:00,148.2,148.26,148.18,148.245,499200000.0
2009-04-07 16:56:00,148.25,148.25,148.165,148.18,446600000.0
2009-04-07 16:57:00,148.18,148.25,148.17,148.235,491400000.0
2009-04-07 16:58:00,148.23,148.23,148.14,148.155,467800000.0
2009-04-07 16:59:00,148.155,148.28,148.095,148.255,586000000.0
2009-04-07 17:00:00,148.26,148.36,148.245,148.26,560000000.0
2009-04-07 17:01:00,148.245,148.295,148.2,148.23,418400000.0
2009-04-07 17:02:00,148.24,148.265,148.21,148.215,394000000.0
2009-04-07 17:03:00,148.215,148.375,148.215,148.375,513200000.0
2009-04-07 17:04:00,148.375,148.405,148.34,148.38,475000000.0
2009-04-07 17:05:00,148.375,148.375,148.3,148.34,369600000.0
2009-04-07 17:06:00,148.335,148.345,148.31,148.33,615599999.0
2009-04-07 17:07:00,148.34,148.415,148.34,148.38,515400000.0
2009-04-07 17:08:00,148.385,148.395,148.215,148.215,507200000.0
2009-04-07 17:09:00,148.22,148.265,148.215,148.255,451200000.0
2009-04-07 17:10:00,148.26,148.4,148.26,148.355,490200000.0
2009-04-07 17:11:00,148.355,148.365,148.29,148.35,369600000.0
2009-04-07 17:12:00,148.355,148.37,148.305,148.37,434200000.0
2009-04-07 17:13:00,148.385,148.39,148.33,148.36,359000000.0
2009-04-07 17:14:00,148.36,148.445,148.36,148.445,250200000.0
2009-04-07 17:15:00,148.445,148.455,148.4,148.415,369600000.0
2009-04-07 17:16:00,148.415,148.42,148.39,148.4,361400000.0
2009-04-07 17:17:00,148.395,148.415,148.36,148.405,404200000.0
2009-04-07 17:18:00,148.4,148.43,148.325,148.325,405100000.0
2009-04-07 17:19:00,148.315,148.345,148.3,148.33,412199999.0
2009-04-07 17:20:00,148.33,148.43,148.33,148.4,424800000.0
2009-04-07 17:21:00,148.375,148.38,148.34,148.38,415000000.0
2009-04-07 17:22:00,148.385,148.42,148.38,148.41,150400000.0
2009-04-07 17:23:00,148.41,148.46,148.38,148.455,264800000.0
2009-04-07 17:24:00,148.45,148.45,148.36,148.375,338600000.0
2009-04-07 17:25:00,148.375,148.385,148.26,148.285,263200000.0
2009-04-07 17:26:00,148.285,148.325,148.245,148.255,452400000.0
2009-04-07 17:27:00,148.25,148.25,148.165,148.195,401800000.0
2009-04-07 17:28:00,148.19,148.26,148.17,148.205,421000000.0
2009-04-07 17:29:00,148.205,148.24,148.2,148.24,299200000.0
2009-04-07 17:30:00,148.245,148.32,148.225,148.315,200000000.0
2009-04-07 17:31:00,148.305,148.365,148.305,148.355,196800000.0
2009-04-07 17:32:00,148.35,148.465,148.35,148.395,517000000.0
2009-04-07 17:33:00,148.405,148.465,148.395,148.45,349600000.0
2009-04-07 17:34:00,148.45,148.465,148.415,148.425,422400000.0
2009-04-07 17:35:00,148.425,148.685,148.42,148.67,523000000.0
2009-04-07 17:36:00,148.675,148.79,148.665,148.78,358600000.0
2009-04-07 17:37:00,148.78,148.785,148.66,148.66,452200000.0
2009-04-07 17:38:00,148.665,148.71,148.635,148.65,484600000.0
2009-04-07 17:39:00,148.65,148.675,148.63,148.665,484000000.0
2009-04-07 17:40:00,148.675,148.695,148.53,148.54,605400000.0
2009-04-07 17:41:00,148.555,148.635,148.52,148.615,437400000.0
2009-04-07 17:42:00,148.615,148.69,148.6,148.67,454400000.0
2009-04-07 17:43:00,148.655,148.725,148.62,148.68,427800000.0
2009-04-07 17:44:00,148.68,148.695,148.62,148.635,521800000.0
2009-04-07 17:45:00,148.635,148.72,148.615,148.7,388200000.0
2009-04-07 17:46:00,148.7,148.74,148.69,148.74,182600000.0
2009-04-07 17:47:00,148.74,148.94,148.74,148.86,669600000.0
2009-04-07 17:48:00,148.865,148.865,148.75,148.775,690400001.0
2009-04-07 17:49:00,148.785,148.815,148.755,148.8,508000000.0
2009-04-07 17:50:00,148.81,148.855,148.81,148.825,295600000.0
2009-04-07 17:51:00,148.82,148.855,148.78,148.825,172600000.0
2009-04-07 17:52:00,148.83,148.835,148.78,148.82,313400000.0
2009-04-07 17:53:00,148.805,148.825,148.78,148.795,466600000.0
2009-04-07 17:54:00,148.795,148.85,148.745,148.8,459400000.0
2009-04-07 17:55:00,148.79,148.825,148.75,148.785,384000000.0
2009-04-07 17:56:00,148.81,148.82,148.66,148.66,258600000.0
2009-04-07 17:57:00,148.66,148.695,148.625,148.645,479200000.0
2009-04-07 17:58:00,148.645,148.675,148.555,148.565,358000000.0
2009-04-07 17:59:00,148.555,148.565,148.465,148.475,360200000.0
2009-04-07 18:00:00,148.49,148.49,148.415,148.415,131200000.0
2009-04-07 18:01:00,148.41,148.435,148.37,148.4,323800000.0
2009-04-07 18:02:00,148.39,148.425,148.375,148.38,251200000.0
2009-04-07 18:03:00,148.375,148.42,148.32,148.32,356600000.0
2009-04-07 18:04:00,148.33,148.37,148.31,148.37,193600000.0
2009-04-07 18:05:00,148.375,148.39,148.35,148.38,169600000.0
2009-04-07 18:06:00,148.38,148.38,148.185,148.2,422400000.0
2009-04-07 18:07:00,148.205,148.29,148.205,148.29,328000000.0
2009-04-07 18:08:00,148.3,148.345,148.3,148.345,353800000.0
2009-04-07 18:09:00,148.335,148.39,148.33,148.39,235200000.0
2009-04-07 18:10:00,148.39,148.39,148.36,148.365,110400000.0
2009-04-07 18:11:00,148.37,148.52,148.37,148.49,211200000.0
2009-04-07 18:12:00,148.485,148.49,148.47,148.485,200000000.0
2009-04-07 18:13:00,148.49,148.52,148.475,148.52,225600000.0
2009-04-07 18:14:00,148.51,148.51,148.445,148.505,205800000.0
2009-04-07 18:15:00,148.505,148.54,148.49,148.49,100800000.0
2009-04-07 18:16:00,148.49,148.525,148.47,148.47,140800000.0
2009-04-07 18:17:00,148.48,148.505,148.455,148.495,99200000.0
2009-04-07 18:18:00,148.485,148.49,148.44,148.455,186600000.0
2009-04-07 18:19:00,148.465,148.47,148.435,148.455,161600000.0
2009-04-07 18:20:00,148.455,148.475,148.445,148.46,123200000.0
2009-04-07 18:21:00,148.455,148.46,148.43,148.43,217600000.0
2009-04-07 18:22:00,148.44,148.44,148.425,148.435,72000000.0
2009-04-07 18:23:00,148.435,148.45,148.385,148.41,152000000.0
2009-04-07 18:24:00,148.415,148.42,148.38,148.405,155200000.0
2009-04-07 18:25:00,148.395,148.395,148.285,148.305,313600000.0
2009-04-07 18:26:00,148.31,148.345,148.305,148.34,288000001.0
2009-04-07 18:27:00,148.35,148.35,148.305,148.32,190400000.0
2009-04-07 18:28:00,148.325,148.325,148.265,148.265,115200000.0
2009-04-07 18:29:00,148.26,148.275,148.235,148.27,273600000.0
2009-04-07 18:30:00,148.265,148.29,148.26,148.27,121600000.0
2009-04-07 18:31:00,148.26,148.27,148.22,148.255,230400000.0
2009-04-07 18:32:00,148.26,148.275,148.235,148.275,304000000.0
2009-04-07 18:33:00,148.275,148.295,148.24,148.295,188800000.0
2009-04-07 18:34:00,148.275,148.275,148.225,148.255,314200000.0
2009-04-07 18:35:00,148.255,148.28,148.205,148.205,316400000.0
2009-04-07 18:36:00,148.215,148.23,148.215,148.23,73850000.0
2009-04-07 18:37:00,148.225,148.235,148.075,148.1,283500000.0
2009-04-07 18:38:00,148.1,148.105,148.055,148.105,462600002.0
2009-04-07 18:39:00,148.085,148.12,148.02,148.025,315200000.0
2009-04-07 18:40:00,148.025,148.035,147.895,147.9,431000000.0
2009-04-07 18:41:00,147.895,148.005,147.895,147.995,367800000.0
2009-04-07 18:42:00,147.99,148.0,147.975,147.975,152600000.0
2009-04-07 18:43:00,147.975,148.01,147.975,148.005,278400000.0
2009-04-07 18:44:00,148.0,148.025,147.975,147.99,308800000.0
2009-04-07 18:45:00,147.99,148.055,147.975,148.05,211200000.0
2009-04-07 18:46:00,148.05,148.06,148.04,148.05,147200000.0
2009-04-07 18:47:00,148.05,148.06,148.04,148.06,88000000.0
2009-04-07 18:48:00,148.06,148.07,148.045,148.07,208000000.0
2009-04-07 18:49:00,148.08,148.09,148.055,148.07,236800000.0
2009-04-07 18:50:00,148.07,148.085,148.045,148.07,192000000.0
2009-04-07 18:51:00,148.07,148.09,148.065,148.08,128000000.0
2009-04-07 18:52:00,148.065,148.125,148.065,148.115,70400000.0
2009-04-07 18:53:00,148.105,148.165,148.105,148.145,49600000.0
2009-04-07 18:54:00,148.16,148.16,148.135,148.16,150400000.0
2009-04-07 18:55:00,148.15,148.16,148.135,148.135,172800000.0
2009-04-07 18:56:00,148.145,148.15,148.115,148.115,131200000.0
2009-04-07 18:57:00,148.115,148.12,148.085,148.11,198000000.0
2009-04-07 18:58:00,148.085,148.14,148.08,148.1,118400000.0
2009-04-07 18:59:00,148.1,148.115,148.06,148.075,284800000.0
2009-04-07 19:00:00,148.07,148.1,148.05,148.065,276800000.0
2009-04-07 19:01:00,148.065,148.075,148.03,148.055,283800000.0
2009-04-07 19:02:00,148.06,148.06,147.99,148.005,392200001.0
2009-04-07 19:03:00,148.005,148.03,147.99,148.015,449400000.0
2009-04-07 19:04:00,148.015,148.02,147.995,147.995,319000000.0
2009-04-07 19:05:00,148.01,148.015,148.0,148.015,219200000.0
2009-04-07 19:06:00,148.01,148.015,147.99,148.015,152000000.0
2009-04-07 19:07:00,148.005,148.02,148.005,148.01,116800000.0
2009-04-07 19:08:00,148.04,148.085,148.035,148.05,200000000.0
2009-04-07 19:09:00,148.05,148.06,148.02,148.03,70400000.0
2009-04-07 19:10:00,148.04,148.04,147.935,147.935,280600000.0
2009-04-07 19:11:00,147.92,147.945,147.885,147.895,392600000.0
2009-04-07 19:12:00,147.895,147.91,147.885,147.89,242400000.0
2009-04-07 19:13:00,147.89,147.92,147.85,147.87,291000000.0
2009-04-07 19:14:00,147.875,147.875,147.75,147.8,342000000.0
2009-04-07 19:15:00,147.795,147.815,147.75,147.765,304000000.0
2009-04-07 19:16:00,147.77,147.785,147.755,147.785,97600000.0
2009-04-07 19:17:00,147.775,147.835,147.775,147.835,216000000.0
2009-04-07 19:18:00,147.83,147.85,147.79,147.795,118400000.0
2009-04-07 19:19:00,147.805,147.84,147.805,147.82,43200000.0
2009-04-07 19:20:00,147.785,147.8,147.785,147.8,35200000.0
2009-04-07 19:21:00,147.8,147.875,147.795,147.87,92800000.0
2009-04-07 19:22:00,147.865,147.88,147.825,147.825,144000000.0
2009-04-07 19:23:00,147.81,147.845,147.765,147.845,275200000.0
2009-04-07 19:24:00,147.855,147.86,147.83,147.845,270400001.0
2009-04-07 19:25:00,147.84,147.845,147.825,147.84,104000000.0
2009-04-07 19:26:00,147.835,147.845,147.835,147.845,8000000.0
2009-04-07 19:27:00,147.845,147.85,147.845,147.85,48000000.0
2009-04-07 19:28:00,147.85,147.89,147.84,147.85,196800000.0
2009-04-07 19:29:00,147.85,147.855,147.82,147.82,243800000.0
2009-04-07 19:30:00,147.825,147.835,147.805,147.815,280000000.0
2009-04-07 19:31:00,147.81,147.81,147.76,147.775,83200000.0
2009-04-07 19:32:00,147.77,147.775,147.655,147.66,317400000.0
2009-04-07 19:33:00,147.665,147.695,147.65,147.68,224000000.0
2009-04-07 19:34:00,147.68,147.735,147.68,147.72,371200000.0
2009-04-07 19:35:00,147.71,147.71,147.7,147.7,12800000.0
2009-04-07 19:36:00,147.7,147.715,147.645,147.66,217600000.0
2009-04-07 19:37:00,147.66,147.69,147.645,147.67,203200000.0
2009-04-07 19:38:00,147.67,147.685,147.67,147.685,52800000.0
2009-04-07 19:39:00,147.685,147.685,147.685,147.685,3200000.0
2009-04-07 19:40:00,147.695,147.7,147.665,147.69,108800000.0
2009-04-07 19:41:00,147.685,147.775,147.685,147.775,176000000.0
2009-04-07 19:42:00,147.76,147.855,147.76,147.855,260800000.0
2009-04-07 19:43:00,147.85,147.95,147.85,147.945,204800000.0
2009-04-07 19:44:00,147.95,148.07,147.95,148.055,163200000.0
2009-04-07 19:45:00,148.07,148.07,147.99,148.025,203200000.0
2009-04-07 19:46:00,148.02,148.1,148.01,148.09,225600000.0
2009-04-07 19:47:00,148.095,148.115,148.055,148.065,352000000.0
2009-04-07 19:48:00,148.065,148.085,148.045,148.065,249600000.0
2009-04-07 19:49:00,148.055,148.055,148.005,148.005,219200000.0
2009-04-07 19:50:00,148.005,148.005,147.95,147.95,150400000.0
2009-04-07 19:51:00,147.95,148.0,147.95,147.995,76800000.0
2009-04-07 19:52:00,147.99,148.075,147.99,148.065,265600000.0
2009-04-07 19:53:00,148.065,148.11,148.055,148.11,354400000.0
2009-04-07 19:54:00,148.115,148.22,148.115,148.21,216000000.0
2009-04-07 19:55:00,148.215,148.275,148.215,148.27,161600000.0
2009-04-07 19:56:00,148.245,148.245,148.16,148.18,293400000.0
2009-04-07 19:57:00,148.165,148.18,148.135,148.135,236200000.0
2009-04-07 19:58:00,148.14,148.145,148.12,148.135,169600000.0
2009-04-07 19:59:00,148.135,148.145,148.035,148.035,333400000.0
2009-04-07 20:00:00,148.025,148.04,147.99,148.015,304600000.0
2009-04-07 20:01:00,148.02,148.035,147.94,148.03,546200000.0
2009-04-07 20:02:00,148.015,148.025,147.995,148.025,144000000.0
2009-04-07 20:03:00,148.025,148.04,148.015,148.015,38400000.0
2009-04-07 20:04:00,148.015,148.03,147.96,147.97,144600000.0
2009-04-07 20:05:00,147.975,147.975,147.935,147.935,237400000.0
2009-04-07 20:06:00,147.93,147.945,147.91,147.945,241600000.0
2009-04-07 20:07:00,147.945,147.97,147.945,147.96,246400000.0
2009-04-07 20:08:00,147.955,148.025,147.94,148.015,184000000.0
2009-04-07 20:09:00,148.015,148.04,148.0,148.0,213000000.0
2009-04-07 20:10:00,148.0,148.02,147.99,147.99,172800000.0
2009-04-07 20:11:00,147.99,148.065,147.99,148.065,267200000.0
2009-04-07 20:12:00,148.06,148.1,148.03,148.055,293200001.0
2009-04-07 20:13:00,148.055,148.07,148.055,148.07,48000000.0
2009-04-07 20:14:00,148.07,148.165,148.06,148.155,131200000.0
2009-04-07 20:15:00,148.155,148.255,148.14,148.255,119000000.0
2009-04-07 20:16:00,148.255,148.28,148.235,148.245,238400000.0
2009-04-07 20:17:00,148.245,148.245,148.175,148.185,393600000.0
2009-04-07 20:18:00,148.19,148.19,148.145,148.145,169600000.0
2009-04-07 20:19:00,148.145,148.15,148.135,148.135,260800000.0
2009-04-07 20:20:00,148.145,148.15,148.135,148.145,139800000.0
2009-04-07 20:21:00,148.145,148.16,148.14,148.145,91200000.0
2009-04-07 20:22:00,148.15,148.155,148.12,148.15,140800000.0
2009-04-07 20:23:00,148.145,148.16,148.115,148.145,304000001.0
2009-04-07 20:24:00,148.135,148.145,148.085,148.1,126400000.0
2009-04-07 20:25:00,148.1,148.105,148.06,148.105,99200000.0
2009-04-07 20:26:00,148.11,148.16,148.105,148.14,70400000.0
2009-04-07 20:27:00,148.14,148.14,148.125,148.125,30400000.0
2009-04-07 20:28:00,148.115,148.13,148.11,148.13,140800000.0
2009-04-07 20:29:00,148.13,148.135,148.125,148.125,94400000.0
2009-04-07 20:30:00,148.14,148.15,148.09,148.15,198400000.0
2009-04-07 20:31:00,148.135,148.135,148.1,148.1,80000000.0
2009-04-07 20:32:00,148.1,148.11,148.08,148.08,377200001.0
2009-04-07 20:33:00,148.095,148.15,148.085,148.095,154200000.0
2009-04-07 20:34:00,148.095,148.11,148.08,148.09,218200000.0
2009-04-07 20:35:00,148.095,148.095,148.065,148.065,148800000.0
2009-04-07 20:36:00,148.065,148.08,148.065,148.075,32000000.0
2009-04-07 20:37:00,148.075,148.1,148.075,148.09,76800000.0
2009-04-07 20:38:00,148.075,148.08,148.06,148.06,56000000.0
2009-04-07 20:39:00,148.075,148.08,148.06,148.08,80000000.0
2009-04-07 20:40:00,148.08,148.08,148.065,148.075,118400000.0
2009-04-07 20:41:00,148.075,148.11,148.06,148.085,177600000.0
2009-04-07 20:42:00,148.085,148.085,148.065,148.075,105600000.0
2009-04-07 20:43:00,148.07,148.075,148.005,148.01,180600000.0
2009-04-07 20:44:00,148.005,148.015,147.995,148.015,68800000.0
2009-04-07 20:45:00,148.025,148.025,148.005,148.01,46400000.0
2009-04-07 20:46:00,148.01,148.03,148.005,148.025,190400000.0
2009-04-07 20:47:00,148.015,148.045,148.015,148.04,171200000.0
2009-04-07 20:48:00,148.04,148.06,148.035,148.045,355800002.0
2009-04-07 20:49:00,148.05,148.065,148.035,148.04,464000000.0
2009-04-07 20:50:00,148.035,148.055,148.03,148.05,92800000.0
2009-04-07 20:51:00,148.04,148.05,147.99,147.99,229400000.0
2009-04-07 20:52:00,147.99,148.025,147.99,148.025,43800000.0
2009-04-07 20:53:00,148.025,148.04,147.99,147.99,87000000.0
2009-04-07 20:54:00,147.995,148.005,147.985,147.985,99200000.0
2009-04-07 20:55:00,147.98,147.985,147.925,147.945,132800000.0
2009-04-07 20:56:00,147.935,147.97,147.935,147.96,126400000.0
2009-04-07 20:57:00,147.95,147.955,147.925,147.94,287600000.0
2009-04-07 20:58:00,147.945,147.945,147.9,147.905,214400000.0
2009-04-07 20:59:00,147.905,147.92,147.895,147.91,209600000.0
2009-04-07 21:00:00,147.905,148.02,147.905,148.02,315200000.0
2009-04-07 21:01:00,148.02,148.07,147.955,148.0,307800000.0
2009-04-07 21:02:00,147.995,148.015,147.955,147.965,367000000.0
2009-04-07 21:03:00,147.96,147.985,147.935,147.935,292400000.0
2009-04-07 21:04:00,147.935,147.94,147.925,147.925,56000000.0
2009-04-07 21:05:00,147.915,147.92,147.85,147.86,160600000.0
2009-04-07 21:06:00,147.845,147.915,147.83,147.88,456600000.0
2009-04-07 21:07:00,147.88,147.93,147.875,147.89,268800000.0
2009-04-07 21:08:00,147.89,147.905,147.825,147.83,247600000.0
2009-04-07 21:09:00,147.815,147.865,147.815,147.865,243800000.0
2009-04-07 21:10:00,147.865,148.01,147.865,148.01,261400000.0
2009-04-07 21:11:00,148.02,148.13,148.02,148.085,201600000.0
2009-04-07 21:12:00,148.075,148.125,148.06,148.125,138400000.0
2009-04-07 21:13:00,148.12,148.125,148.04,148.055,379200000.0
2009-04-07 21:14:00,148.06,148.06,148.02,148.02,272600000.0
2009-04-07 21:15:00,148.01,148.04,148.0,148.025,122800000.0
2009-04-07 21:16:00,148.015,148.055,148.015,148.05,221400000.0
2009-04-07 21:17:00,148.055,148.095,147.99,147.99,372400000.0
2009-04-07 21:18:00,148.005,148.04,147.99,148.005,330200000.0
2009-04-07 21:19:00,148.005,148.02,147.945,147.955,400200000.0
2009-04-07 21:20:00,147.96,147.99,147.925,147.975,260200000.0
2009-04-07 21:21:00,147.99,148.01,147.96,148.0,299600000.0
2009-04-07 21:22:00,148.0,148.015,147.98,147.99,180800000.0
2009-04-07 21:23:00,147.955,148.055,147.945,148.02,159000000.0
2009-04-07 21:24:00,148.015,148.05,147.99,148.03,172200000.0
2009-04-07 21:25:00,148.03,148.045,148.01,148.04,256000000.0
2009-04-07 21:26:00,148.045,148.045,148.005,148.025,370800000.0
2009-04-07 21:27:00,148.025,148.05,148.015,148.02,230400000.0
2009-04-07 21:28:00,148.02,148.05,148.005,148.01,259200000.0
2009-04-07 21:29:00,148.005,148.005,147.935,147.95,259200000.0
2009-04-07 21:30:00,147.965,147.97,147.915,147.93,315200000.0
2009-04-07 21:31:00,147.93,147.97,147.915,147.96,244800000.0
2009-04-07 21:32:00,147.96,147.975,147.925,147.93,123200000.0
2009-04-07 21:33:00,147.93,147.93,147.905,147.915,43200000.0
2009-04-07 21:34:00,147.915,147.93,147.885,147.93,128600000.0
2009-04-07 21:35:00,147.925,147.99,147.92,147.985,346000000.0
2009-04-07 21:36:00,147.99,147.99,147.965,147.985,235200000.0
2009-04-07 21:37:00,148.0,148.0,147.945,147.985,256000000.0
2009-04-07 21:38:00,147.97,148.005,147.965,148.0,224000000.0
2009-04-07 21:39:00,148.005,148.03,147.995,148.015,136000000.0
2009-04-07 21:40:00,148.015,148.015,147.925,147.955,312600000.0
2009-04-07 21:41:00,147.955,148.015,147.95,147.98,236800000.0
2009-04-07 21:42:00,147.985,148.07,147.975,148.055,461000001.0
2009-04-07 21:43:00,148.06,148.06,148.01,148.01,143600000.0
2009-04-07 21:44:00,148.015,148.015,148.0,148.005,199000000.0
2009-04-07 21:45:00,148.005,148.04,148.005,148.025,217600000.0
2009-04-07 21:46:00,148.025,148.08,148.02,148.06,249600000.0
2009-04-07 21:47:00,148.055,148.055,148.005,148.015,188000000.0
2009-04-07 21:48:00,148.02,148.09,148.005,148.075,449800001.0
2009-04-07 21:49:00,148.075,148.09,148.02,148.07,278400000.0
2009-04-07 21:50:00,148.08,148.105,148.06,148.1,198400000.0
2009-04-07 21:51:00,148.1,148.135,148.085,148.13,168000000.0
2009-04-07 21:52:00,148.13,148.13,148.085,148.1,158400000.0
2009-04-07 21:53:00,148.095,148.1,148.08,148.085,166400000.0
2009-04-07 21:54:00,148.085,148.1,147.995,148.01,331400000.0
2009-04-07 21:55:00,147.995,148.015,147.98,148.005,203200000.0
2009-04-07 21:56:00,148.01,148.015,147.995,148.005,64000000.0
2009-04-07 21:57:00,148.005,148.005,147.86,147.86,248600000.0
2009-04-07 21:58:00,147.835,147.845,147.745,147.8,332400000.0
2009-04-07 21:59:00,147.8,147.81,147.755,147.8,356200000.0
2009-04-07 22:00:00,147.805,147.865,147.795,147.865,188800000.0
2009-04-07 22:01:00,147.855,147.865,147.855,147.855,100400000.0
2009-04-07 22:02:00,147.855,147.925,147.855,147.865,116400000.0
2009-04-07 22:03:00,147.88,147.9,147.855,147.86,187200000.0
2009-04-07 22:04:00,147.855,147.86,147.8,147.805,147400000.0
2009-04-07 22:05:00,147.815,147.83,147.8,147.825,251200000.0
2009-04-07 22:06:00,147.83,147.855,147.805,147.805,111400000.0
2009-04-07 22:07:00,147.805,147.805,147.69,147.75,150200000.0
2009-04-07 22:08:00,147.745,147.8,147.74,147.795,124600000.0
2009-04-07 22:09:00,147.755,147.775,147.715,147.715,109000000.0
2009-04-07 22:10:00,147.715,147.75,147.715,147.75,112000000.0
2009-04-07 22:11:00,147.725,147.765,147.715,147.765,152600000.0
2009-04-07 22:12:00,147.765,147.775,147.71,147.71,203200000.0
2009-04-07 22:13:00,147.71,147.755,147.71,147.75,188800000.0
2009-04-07 22:14:00,147.745,147.745,147.73,147.735,60400000.0
2009-04-07 22:15:00,147.73,147.78,147.725,147.78,94000000.0
2009-04-07 22:16:00,147.79,147.79,147.76,147.76,148800000.0
2009-04-07 22:17:00,147.775,147.78,147.775,147.78,24000000.0
2009-04-07 22:18:00,147.78,147.78,147.755,147.755,87600000.0
2009-04-07 22:19:00,147.77,147.785,147.76,147.785,92800000.0
2009-04-07 22:20:00,147.785,147.795,147.785,147.79,80000000.0
2009-04-07 22:21:00,147.79,147.795,147.79,147.79,20800000.0
2009-04-07 22:22:00,147.79,147.795,147.785,147.795,80000000.0
2009-04-07 22:23:00,147.795,147.815,147.78,147.815,142400000.0
2009-04-07 22:24:00,147.81,147.855,147.81,147.855,102400000.0
2009-04-07 22:25:00,147.86,147.86,147.825,147.835,65600000.0
2009-04-07 22:26:00,147.84,147.86,147.815,147.835,203200000.0
2009-04-07 22:27:00,147.835,147.835,147.825,147.825,33600000.0
2009-04-07 22:28:00,147.825,147.83,147.81,147.81,84800000.0
2009-04-07 22:29:00,147.82,147.83,147.815,147.83,71000000.0
2009-04-07 22:30:00,147.815,147.83,147.81,147.83,144000000.0
2009-04-07 22:31:00,147.82,147.86,147.81,147.855,114200000.0
2009-04-07 22:32:00,147.865,147.885,147.855,147.87,81600000.0
2009-04-07 22:33:00,147.875,147.88,147.875,147.88,19200000.0
2009-04-07 22:34:00,147.88,147.89,147.87,147.89,180800000.0
2009-04-07 22:35:00,147.89,147.915,147.885,147.91,161600000.0
2009-04-07 22:36:00,147.905,147.92,147.88,147.91,285600000.0
2009-04-07 22:37:00,147.91,147.91,147.87,147.88,56000000.0
2009-04-07 22:38:00,147.88,147.945,147.88,147.91,104800000.0
2009-04-07 22:39:00,147.91,147.94,147.905,147.91,110400000.0
2009-04-07 22:40:00,147.925,147.945,147.925,147.945,99200000.0
2009-04-07 22:41:00,147.945,147.95,147.935,147.945,84800000.0
2009-04-07 22:42:00,147.945,147.945,147.945,147.945,35200000.0
2009-04-07 22:43:00,147.945,147.965,147.935,147.935,225600000.0
2009-04-07 22:44:00,147.935,147.94,147.92,147.94,83200000.0
2009-04-07 22:45:00,147.925,147.965,147.89,147.94,100200000.0
2009-04-07 22:46:00,147.95,147.975,147.95,147.97,48000000.0
2009-04-07 22:47:00,147.97,147.985,147.955,147.965,137600000.0
2009-04-07 22:48:00,147.96,147.975,147.945,147.97,139200000.0
2009-04-07 22:49:00,147.965,147.965,147.94,147.94,44800000.0
2009-04-07 22:50:00,147.94,147.995,147.92,147.945,218800000.0
2009-04-07 22:51:00,147.945,147.945,147.89,147.89,139200000.0
2009-04-07 22:52:00,147.89,147.915,147.835,147.85,300200000.0
2009-04-07 22:53:00,147.865,147.885,147.845,147.885,115200000.0
2009-04-07 22:54:00,147.9,147.93,147.88,147.92,132800000.0
2009-04-07 22:55:00,147.91,147.915,147.895,147.91,71600000.0
2009-04-07 22:56:00,147.91,147.95,147.91,147.93,40000000.0
2009-04-07 22:57:00,147.93,147.935,147.925,147.93,25600000.0
2009-04-07 22:58:00,147.925,147.935,147.905,147.925,98400000.0
2009-04-07 22:59:00,147.92,147.93,147.895,147.895,49200000.0
2009-04-07 23:00:00,147.9,147.905,147.875,147.88,76800000.0
2009-04-07 23:01:00,147.88,147.895,147.875,147.885,41600000.0
2009-04-07 23:02:00,147.895,147.905,147.88,147.89,99200000.0
2009-04-07 23:03:00,147.895,147.895,147.88,147.895,38400000.0
2009-04-07 23:04:00,147.88,147.88,147.79,147.865,83200000.0
2009-04-07 23:05:00,147.875,147.875,147.875,147.875,6400000.0
2009-04-07 23:06:00,147.875,147.875,147.85,147.855,43200000.0
2009-04-07 23:07:00,147.855,147.855,147.85,147.85,6400000.0
2009-04-07 23:08:00,147.84,147.87,147.835,147.87,41600000.0
2009-04-07 23:09:00,147.88,147.88,147.875,147.88,19200000.0
2009-04-07 23:10:00,147.89,147.925,147.885,147.895,44800000.0
2009-04-07 23:11:00,147.895,147.96,147.88,147.94,233800000.0
2009-04-07 23:12:00,147.955,147.955,147.955,147.955,3200000.0
2009-04-07 23:13:00,147.92,147.985,147.915,147.985,54400000.0
2009-04-07 23:14:00,147.96,147.98,147.96,147.96,51200000.0
2009-04-07 23:15:00,147.985,147.985,147.92,147.97,80000000.0
2009-04-07 23:16:00,147.97,148.0,147.97,147.985,22400000.0
2009-04-07 23:17:00,147.98,147.98,147.975,147.98,11200000.0
2009-04-07 23:18:00,147.98,147.98,147.975,147.975,14400000.0
2009-04-07 23:19:00,148.0,148.01,148.0,148.01,9600000.0
2009-04-07 23:20:00,148.02,148.05,147.965,148.05,103000000.0
2009-04-07 23:21:00,148.04,148.08,148.04,148.08,40000000.0
2009-04-07 23:22:00,148.065,148.095,148.0,148.095,96000000.0
2009-04-07 23:23:00,148.095,148.095,148.06,148.07,47000000.0
2009-04-07 23:24:00,148.07,148.085,148.07,148.08,28800000.0
2009-04-07 23:25:00,148.095,148.095,148.065,148.08,128000000.0
2009-04-07 23:26:00,148.085,148.09,148.085,148.09,14400000.0
2009-04-07 23:27:00,148.085,148.085,148.085,148.085,8000000.0
2009-04-07 23:28:00,148.05,148.05,148.04,148.05,18200000.0
2009-04-07 23:29:00,148.05,148.07,148.045,148.07,17600000.0
2009-04-07 23:30:00,148.09,148.09,148.045,148.06,8000000.0
2009-04-07 23:31:00,148.07,148.07,148.05,148.065,47000000.0
2009-04-07 23:32:00,148.065,148.08,148.05,148.08,41600000.0
2009-04-07 23:33:00,148.075,148.14,148.065,148.1,137600000.0
2009-04-07 23:34:00,148.095,148.105,148.015,148.085,71000000.0
2009-04-07 23:35:00,148.075,148.09,148.03,148.03,51200000.0
2009-04-07 23:36:00,148.04,148.04,147.99,148.0,35200000.0
2009-04-07 23:37:00,148.02,148.02,148.0,148.02,30400000.0
2009-04-07 23:38:00,148.025,148.025,147.99,148.02,52800000.0
2009-04-07 23:39:00,148.025,148.03,147.98,148.005,118200000.0
2009-04-07 23:40:00,148.01,148.03,147.975,147.995,97400000.0
2009-04-07 23:41:00,147.995,147.995,147.955,147.98,64200000.0
2009-04-07 23:42:00,147.985,147.99,147.985,147.985,22400000.0
2009-04-07 23:43:00,147.98,147.99,147.98,147.99,9600000.0
2009-04-07 23:44:00,147.99,148.055,147.945,148.005,55000000.0
2009-04-07 23:45:00,148.005,148.005,147.98,147.98,12800000.0
2009-04-07 23:46:00,147.995,148.05,147.995,148.015,74200000.0
2009-04-07 23:47:00,148.015,148.015,148.015,148.015,6400000.0
2009-04-07 23:48:00,148.015,148.04,148.015,148.04,28800000.0
2009-04-07 23:49:00,148.04,148.04,148.03,148.035,22400000.0
2009-04-07 23:50:00,148.04,148.05,148.04,148.05,20800000.0
2009-04-07 23:51:00,148.04,148.045,148.04,148.045,12800000.0
2009-04-07 23:52:00,148.008,148.025,147.995,148.025,148800000.0
2009-04-07 23:53:00,148.055,148.055,148.045,148.055,50200000.0
2009-04-07 23:54:00,148.055,148.055,148.045,148.055,14400000.0
2009-04-07 23:55:00,148.055,148.055,148.04,148.055,17600000.0
2009-04-07 23:56:00,148.085,148.155,148.085,148.155,253400000.0
2009-04-07 23:57:00,148.155,148.16,148.105,148.14,129800000.0
2009-04-07 23:58:00,148.155,148.205,148.125,148.135,42600000.0
2009-04-07 23:59:00,148.14,148.155,148.14,148.145,33600000.0
2009-04-08 00:00:00,148.15,148.15,148.095,148.11,58200000.0
2009-04-08 00:01:00,148.11,148.125,148.1,148.11,29000000.0
2009-04-08 00:02:00,148.115,148.125,148.09,148.12,24000000.0
2009-04-08 00:03:00,148.11,148.13,148.085,148.125,109200000.0
2009-04-08 00:04:00,148.13,148.165,148.115,148.115,101800000.0
2009-04-08 00:05:00,148.11,148.11,148.1,148.1,23400000.0
2009-04-08 00:06:00,148.1,148.115,148.095,148.095,16600000.0
2009-04-08 00:07:00,148.09,148.095,148.04,148.05,86000000.0
2009-04-08 00:08:00,148.055,148.095,148.005,148.095,134600000.0
2009-04-08 00:09:00,148.1,148.195,148.1,148.115,123600000.0
2009-04-08 00:10:00,148.105,148.115,148.09,148.115,23000000.0
2009-04-08 00:11:00,148.1,148.115,148.02,148.035,43400000.0
2009-04-08 00:12:00,148.035,148.105,148.01,148.105,59800000.0
2009-04-08 00:13:00,148.105,148.125,148.055,148.075,147800000.0
2009-04-08 00:14:00,148.075,148.1,148.07,148.085,113200000.0
2009-04-08 00:15:00,148.1,148.105,148.085,148.095,217800000.0
2009-04-08 00:16:00,148.11,148.2,148.105,148.175,257600000.0
2009-04-08 00:17:00,148.175,148.18,148.14,148.16,67800000.0
2009-04-08 00:18:00,148.175,148.185,148.16,148.175,84600000.0
2009-04-08 00:19:00,148.18,148.195,148.165,148.18,105400000.0
2009-04-08 00:20:00,148.18,148.22,148.13,148.2,211200000.0
2009-04-08 00:21:00,148.22,148.23,148.2,148.2,111000000.0
2009-04-08 00:22:00,148.2,148.215,148.19,148.215,105600000.0
2009-04-08 00:23:00,148.22,148.235,148.215,148.22,94600000.0
2009-04-08 00:24:00,148.22,148.23,148.19,148.22,171000000.0
2009-04-08 00:25:00,148.21,148.28,148.205,148.28,200600000.0
2009-04-08 00:26:00,148.3,148.4,148.3,148.4,256000000.0
2009-04-08 00:27:00,148.415,148.43,148.375,148.43,249600000.0
2009-04-08 00:28:00,148.43,148.485,148.41,148.455,244400000.0
2009-04-08 00:29:00,148.44,148.455,148.43,148.44,161600000.0
2009-04-08 00:30:00,148.435,148.455,148.43,148.43,108800000.0
2009-04-08 00:31:00,148.44,148.44,148.4,148.42,112000000.0
2009-04-08 00:32:00,148.42,148.51,148.395,148.505,192000000.0
2009-04-08 00:33:00,148.475,148.485,148.44,148.455,80000000.0
2009-04-08 00:34:00,148.455,148.465,148.435,148.46,153200000.0
2009-04-08 00:35:00,148.455,148.47,148.445,148.455,45400000.0
2009-04-08 00:36:00,148.45,148.46,148.425,148.43,205000000.0
2009-04-08 00:37:00,148.435,148.44,148.41,148.41,93000000.0
2009-04-08 00:38:00,148.41,148.425,148.41,148.425,124400000.0
2009-04-08 00:39:00,148.42,148.425,148.405,148.41,65800000.0
2009-04-08 00:40:00,148.41,148.41,148.375,148.375,70000000.0
2009-04-08 00:41:00,148.375,148.38,148.32,148.32,131000000.0
2009-04-08 00:42:00,148.325,148.325,148.27,148.29,205200000.0
2009-04-08 00:43:00,148.29,148.335,148.29,148.335,183200000.0
2009-04-08 00:44:00,148.335,148.35,148.325,148.325,53600000.0
2009-04-08 00:45:00,148.33,148.34,148.325,148.33,56800000.0
2009-04-08 00:46:00,148.33,148.345,148.305,148.305,39600000.0
2009-04-08 00:47:00,148.315,148.35,148.315,148.335,42200000.0
2009-04-08 00:48:00,148.34,148.39,148.34,148.39,141800000.0
2009-04-08 00:49:00,148.395,148.4,148.36,148.375,188800000.0
2009-04-08 00:50:00,148.395,148.445,148.39,148.445,114800000.0
2009-04-08 00:51:00,148.445,148.46,148.43,148.43,152200000.0
2009-04-08 00:52:00,148.44,148.485,148.435,148.465,273000000.0
2009-04-08 00:53:00,148.465,148.465,148.405,148.43,346800000.0
2009-04-08 00:54:00,148.43,148.43,148.415,148.425,88600000.0
2009-04-08 00:55:00,148.43,148.43,148.32,148.355,310000000.0
2009-04-08 00:56:00,148.385,148.4,148.36,148.37,131800000.0
2009-04-08 00:57:00,148.38,148.42,148.36,148.405,168800000.0
2009-04-08 00:58:00,148.39,148.39,148.39,148.39,32000000.0
2009-04-08 00:59:00,148.39,148.41,148.33,148.385,262200000.0
2009-04-08 01:00:00,148.395,148.415,148.395,148.415,44800000.0
2009-04-08 01:01:00,148.415,148.445,148.385,148.395,147800000.0
2009-04-08 01:02:00,148.395,148.395,148.385,148.385,25600000.0
2009-04-08 01:03:00,148.395,148.4,148.39,148.4,36800000.0
2009-04-08 01:04:00,148.415,148.415,148.4,148.4,24000000.0
2009-04-08 01:05:00,148.365,148.375,148.33,148.345,212200000.0
2009-04-08 01:06:00,148.345,148.415,148.345,148.395,234400000.0
2009-04-08 01:07:00,148.375,148.385,148.37,148.375,82400000.0
2009-04-08 01:08:00,148.385,148.385,148.365,148.375,73200000.0
2009-04-08 01:09:00,148.38,148.38,148.35,148.365,53000000.0
2009-04-08 01:10:00,148.365,148.395,148.35,148.35,109000000.0
2009-04-08 01:11:00,148.35,148.35,148.31,148.335,82400000.0
2009-04-08 01:12:00,148.33,148.335,148.315,148.325,94000000.0
2009-04-08 01:13:00,148.325,148.325,148.325,148.325,9600000.0
2009-04-08 01:14:00,148.325,148.325,148.305,148.315,201200000.0
2009-04-08 01:15:00,148.315,148.315,148.255,148.265,174800000.0
2009-04-08 01:16:00,148.265,148.28,148.215,148.215,105200000.0
2009-04-08 01:17:00,148.225,148.25,148.225,148.245,137800000.0
2009-04-08 01:18:00,148.235,148.255,148.195,148.225,183800000.0
2009-04-08 01:19:00,148.23,148.23,148.155,148.17,169600000.0
2009-04-08 01:20:00,148.17,148.225,148.16,148.16,151200000.0
2009-04-08 01:21:00,148.16,148.175,148.15,148.155,68800000.0
2009-04-08 01:22:00,148.145,148.16,148.125,148.155,66200000.0
2009-04-08 01:23:00,148.17,148.175,148.155,148.155,84400000.0
2009-04-08 01:24:00,148.165,148.165,148.12,148.13,153200000.0
2009-04-08 01:25:00,148.135,148.16,148.12,148.16,121600000.0
2009-04-08 01:26:00,148.155,148.16,148.14,148.16,68800000.0
2009-04-08 01:27:00,148.16,148.16,148.155,148.155,41600000.0
2009-04-08 01:28:00,148.16,148.17,148.16,148.16,17600000.0
2009-04-08 01:29:00,148.16,148.165,148.135,148.16,116400000.0
2009-04-08 01:30:00,148.16,148.245,148.16,148.23,96000000.0
2009-04-08 01:31:00,148.235,148.27,148.23,148.27,56000000.0
2009-04-08 01:32:00,148.265,148.29,148.245,148.255,256000000.0
2009-04-08 01:33:00,148.275,148.285,148.265,148.275,28800000.0
2009-04-08 01:34:00,148.285,148.325,148.26,148.325,115200000.0
2009-04-08 01:35:00,148.32,148.33,148.305,148.31,49600000.0
2009-04-08 01:36:00,148.31,148.315,148.305,148.305,28800000.0
2009-04-08 01:37:00,148.3,148.315,148.3,148.3,35200000.0
2009-04-08 01:38:00,148.3,148.355,148.3,148.34,248600000.0
2009-04-08 01:39:00,148.34,148.41,148.34,148.41,166800000.0
2009-04-08 01:40:00,148.415,148.52,148.415,148.445,249600000.0
2009-04-08 01:41:00,148.445,148.465,148.4,148.4,154400000.0
2009-04-08 01:42:00,148.4,148.4,148.35,148.355,89200000.0
2009-04-08 01:43:00,148.36,148.36,148.32,148.345,145000000.0
2009-04-08 01:44:00,148.34,148.345,148.32,148.335,49200000.0
2009-04-08 01:45:00,148.335,148.38,148.33,148.375,59600000.0
2009-04-08 01:46:00,148.38,148.445,148.375,148.395,96000000.0
2009-04-08 01:47:00,148.395,148.415,148.36,148.37,148400000.0
2009-04-08 01:48:00,148.37,148.37,148.315,148.35,117000000.0
2009-04-08 01:49:00,148.35,148.35,148.285,148.285,136000000.0
2009-04-08 01:50:00,148.295,148.305,148.285,148.295,40600000.0
2009-04-08 01:51:00,148.3,148.3,148.225,148.255,228200000.0
2009-04-08 01:52:00,148.26,148.32,148.26,148.32,61000000.0
2009-04-08 01:53:00,148.315,148.345,148.305,148.335,54400000.0
2009-04-08 01:54:00,148.34,148.34,148.31,148.315,63000000.0
2009-04-08 01:55:00,148.305,148.305,148.255,148.265,152400000.0
2009-04-08 01:56:00,148.265,148.28,148.255,148.27,115400000.0
2009-04-08 01:57:00,148.27,148.28,148.27,148.28,57000000.0
2009-04-08 01:58:00,148.285,148.3,148.275,148.285,118400000.0
2009-04-08 01:59:00,148.28,148.285,148.265,148.28,205200000.0
2009-04-08 02:00:00,148.28,148.3,148.265,148.285,69400000.0
2009-04-08 02:01:00,148.295,148.305,148.14,148.165,149400000.0
2009-04-08 02:02:00,148.16,148.175,148.095,148.14,138000000.0
2009-04-08 02:03:00,148.14,148.185,148.11,148.115,212400000.0
2009-04-08 02:04:00,148.115,148.115,148.02,148.055,226200000.0
2009-04-08 02:05:00,148.065,148.11,148.025,148.045,156800000.0
2009-04-08 02:06:00,148.045,148.07,148.015,148.04,231600000.0
2009-04-08 02:07:00,148.035,148.075,148.01,148.01,316400000.0
2009-04-08 02:08:00,148.005,148.04,147.97,148.01,188800000.0
2009-04-08 02:09:00,148.025,148.03,147.97,148.03,138400000.0
2009-04-08 02:10:00,148.03,148.065,148.0,148.065,104000000.0
2009-04-08 02:11:00,148.07,148.07,148.03,148.04,83200000.0
2009-04-08 02:12:00,148.04,148.075,148.04,148.075,124800000.0
2009-04-08 02:13:00,148.07,148.07,148.025,148.055,116800000.0
2009-04-08 02:14:00,148.055,148.16,148.055,148.16,143200000.0
2009-04-08 02:15:00,148.16,148.16,148.055,148.09,156300000.0
2009-04-08 02:16:00,148.075,148.13,147.99,147.99,172400000.0
2009-04-08 02:17:00,147.985,147.985,147.895,147.905,137200000.0
2009-04-08 02:18:00,147.905,147.92,147.895,147.92,136400000.0
2009-04-08 02:19:00,147.92,147.955,147.905,147.91,304600000.0
2009-04-08 02:20:00,147.91,147.91,147.8,147.81,222600000.0
2009-04-08 02:21:00,147.805,147.815,147.75,147.775,403800000.0
2009-04-08 02:22:00,147.78,147.865,147.765,147.85,184000000.0
2009-04-08 02:23:00,147.845,147.895,147.795,147.795,189400000.0
2009-04-08 02:24:00,147.795,147.795,147.68,147.725,185600000.0
2009-04-08 02:25:00,147.74,147.74,147.45,147.535,361000000.0
2009-04-08 02:26:00,147.535,147.555,147.46,147.555,356800000.0
2009-04-08 02:27:00,147.52,147.58,147.485,147.485,328600000.0
2009-04-08 02:28:00,147.485,147.515,147.435,147.51,240600000.0
2009-04-08 02:29:00,147.5,147.55,147.485,147.505,351600000.0
2009-04-08 02:30:00,147.52,147.565,147.52,147.555,192800000.0
2009-04-08 02:31:00,147.56,147.56,147.38,147.4,222200000.0
2009-04-08 02:32:00,147.395,147.455,147.395,147.45,139800000.0
2009-04-08 02:33:00,147.46,147.565,147.45,147.535,243800000.0
2009-04-08 02:34:00,147.54,147.57,147.46,147.495,311600000.0
2009-04-08 02:35:00,147.48,147.48,147.34,147.345,388400000.0
2009-04-08 02:36:00,147.345,147.465,147.31,147.335,395400000.0
2009-04-08 02:37:00,147.33,147.355,147.225,147.245,292200000.0
2009-04-08 02:38:00,147.24,147.33,147.24,147.31,429000000.0
2009-04-08 02:39:00,147.325,147.35,147.245,147.34,328200000.0
2009-04-08 02:40:00,147.35,147.465,147.34,147.465,341200000.0
2009-04-08 02:41:00,147.435,147.63,147.425,147.61,225600000.0
2009-04-08 02:42:00,147.605,147.715,147.585,147.685,321800000.0
2009-04-08 02:43:00,147.685,147.705,147.635,147.67,246400000.0
2009-04-08 02:44:00,147.665,147.675,147.59,147.635,171400000.0
2009-04-08 02:45:00,147.625,147.76,147.625,147.725,269000000.0
2009-04-08 02:46:00,147.715,147.78,147.715,147.765,210200000.0
2009-04-08 02:47:00,147.775,147.945,147.765,147.935,256400000.0
2009-04-08 02:48:00,147.935,148.305,147.885,148.27,449200000.0
2009-04-08 02:49:00,148.265,148.265,148.055,148.075,386200000.0
2009-04-08 02:50:00,148.075,148.075,147.915,147.925,371800000.0
2009-04-08 02:51:00,147.9,147.935,147.84,147.855,376400000.0
2009-04-08 02:52:00,147.865,147.89,147.83,147.85,365200000.0
2009-04-08 02:53:00,147.85,147.88,147.77,147.78,241400000.0
2009-04-08 02:54:00,147.775,147.86,147.755,147.825,328200000.0
2009-04-08 02:55:00,147.845,147.875,147.67,147.755,435600000.0
2009-04-08 02:56:00,147.745,147.75,147.605,147.615,362800000.0
2009-04-08 02:57:00,147.605,147.67,147.605,147.665,247800000.0
2009-04-08 02:58:00,147.665,147.685,147.5,147.515,270600000.0
2009-04-08 02:59:00,147.515,147.605,147.445,147.605,324800000.0
2009-04-08 03:00:00,147.615,147.63,147.55,147.55,242000000.0
2009-04-08 03:01:00,147.56,147.57,147.4,147.415,282400000.0
2009-04-08 03:02:00,147.415,147.515,147.415,147.515,280000000.0
2009-04-08 03:03:00,147.53,147.545,147.49,147.505,135000000.0
2009-04-08 03:04:00,147.51,147.52,147.46,147.505,195800000.0
2009-04-08 03:05:00,147.5,147.535,147.365,147.375,339800000.0
2009-04-08 03:06:00,147.365,147.55,147.365,147.51,369600000.0
2009-04-08 03:07:00,147.515,147.63,147.515,147.63,169400000.0
2009-04-08 03:08:00,147.625,147.67,147.55,147.67,291200000.0
2009-04-08 03:09:00,147.675,147.695,147.65,147.655,207000000.0
2009-04-08 03:10:00,147.655,147.665,147.54,147.57,403400000.0
2009-04-08 03:11:00,147.57,147.57,147.49,147.515,284800000.0
2009-04-08 03:12:00,147.53,147.54,147.485,147.505,204800000.0
2009-04-08 03:13:00,147.505,147.55,147.5,147.54,264800000.0
2009-04-08 03:14:00,147.525,147.535,147.435,147.465,371200000.0
2009-04-08 03:15:00,147.46,147.48,147.385,147.425,327000000.0
2009-04-08 03:16:00,147.425,147.485,147.425,147.485,161200000.0
2009-04-08 03:17:00,147.485,147.545,147.475,147.505,346400000.0
2009-04-08 03:18:00,147.5,147.58,147.495,147.535,151000000.0
2009-04-08 03:19:00,147.53,147.56,147.51,147.555,163000000.0
2009-04-08 03:20:00,147.56,147.59,147.555,147.58,185200000.0
2009-04-08 03:21:00,147.575,147.595,147.555,147.595,185600000.0
2009-04-08 03:22:00,147.595,147.695,147.595,147.695,193800000.0
2009-04-08 03:23:00,147.67,147.69,147.66,147.67,108800000.0
2009-04-08 03:24:00,147.67,147.68,147.645,147.67,88000000.0
2009-04-08 03:25:00,147.685,147.775,147.68,147.77,172200000.0
2009-04-08 03:26:00,147.775,147.805,147.76,147.76,155200000.0
2009-04-08 03:27:00,147.76,147.79,147.735,147.79,94400000.0
2009-04-08 03:28:00,147.78,147.79,147.755,147.755,79400000.0
2009-04-08 03:29:00,147.76,147.765,147.745,147.755,95600000.0
2009-04-08 03:30:00,147.755,147.755,147.665,147.67,287200000.0
2009-04-08 03:31:00,147.665,147.685,147.66,147.675,152800000.0
2009-04-08 03:32:00,147.67,147.69,147.65,147.675,157800000.0
2009-04-08 03:33:00,147.675,147.685,147.66,147.685,49600000.0
2009-04-08 03:34:00,147.695,147.73,147.685,147.73,190400000.0
2009-04-08 03:35:00,147.74,147.76,147.665,147.67,326000000.0
2009-04-08 03:36:00,147.69,147.705,147.64,147.665,263400000.0
2009-04-08 03:37:00,147.655,147.665,147.62,147.62,130400000.0
2009-04-08 03:38:00,147.62,147.625,147.62,147.625,35400000.0
2009-04-08 03:39:00,147.625,147.705,147.625,147.7,138200000.0
2009-04-08 03:40:00,147.71,147.72,147.7,147.7,85600000.0
2009-04-08 03:41:00,147.705,147.705,147.66,147.7,107600000.0
2009-04-08 03:42:00,147.705,147.71,147.685,147.705,155200000.0
2009-04-08 03:43:00,147.71,147.755,147.685,147.69,189200000.0
2009-04-08 03:44:00,147.695,147.695,147.68,147.69,54000000.0
2009-04-08 03:45:00,147.705,147.755,147.705,147.72,163200000.0
2009-04-08 03:46:00,147.72,147.725,147.64,147.715,137000000.0
2009-04-08 03:47:00,147.71,147.71,147.62,147.62,193000000.0
2009-04-08 03:48:00,147.635,147.645,147.605,147.61,259400000.0
2009-04-08 03:49:00,147.61,147.615,147.535,147.535,231800000.0
2009-04-08 03:50:00,147.53,147.53,147.34,147.36,186200000.0
2009-04-08 03:51:00,147.375,147.495,147.345,147.495,226800000.0
2009-04-08 03:52:00,147.505,147.515,147.485,147.5,128000000.0
2009-04-08 03:53:00,147.51,147.515,147.495,147.505,148800000.0
2009-04-08 03:54:00,147.5,147.55,147.495,147.545,203800000.0
2009-04-08 03:55:00,147.555,147.555,147.495,147.55,307000000.0
2009-04-08 03:56:00,147.55,147.565,147.52,147.535,169000000.0
2009-04-08 03:57:00,147.54,147.57,147.515,147.52,106800000.0
2009-04-08 03:58:00,147.495,147.58,147.485,147.58,187000000.0
2009-04-08 03:59:00,147.575,147.59,147.55,147.59,156800000.0
2009-04-08 04:00:00,147.575,147.605,147.53,147.555,106400000.0
2009-04-08 04:01:00,147.57,147.58,147.55,147.58,52200000.0
2009-04-08 04:02:00,147.58,147.58,147.545,147.555,44800000.0
2009-04-08 04:03:00,147.555,147.555,147.415,147.415,159000000.0
2009-04-08 04:04:00,147.415,147.415,147.2,147.245,112000000.0
2009-04-08 04:05:00,147.24,147.27,147.185,147.255,304200000.0
2009-04-08 04:06:00,147.27,147.33,147.27,147.33,152600000.0
2009-04-08 04:07:00,147.325,147.36,147.265,147.28,89600000.0
2009-04-08 04:08:00,147.29,147.295,147.26,147.295,97600000.0
2009-04-08 04:09:00,147.285,147.285,147.09,147.13,239800000.0
2009-04-08 04:10:00,147.13,147.15,147.08,147.15,284600000.0
2009-04-08 04:11:00,147.145,147.185,147.11,147.115,332800000.0
2009-04-08 04:12:00,147.115,147.115,146.875,146.89,344800000.0
2009-04-08 04:13:00,146.89,146.915,146.815,146.915,473400000.0
2009-04-08 04:14:00,146.93,147.025,146.895,146.965,415800000.0
2009-04-08 04:15:00,146.96,147.08,146.955,147.06,369600000.0
2009-04-08 04:16:00,147.06,147.1,147.035,147.09,178000000.0
2009-04-08 04:17:00,147.075,147.08,146.87,146.885,300600000.0
2009-04-08 04:18:00,146.89,146.995,146.89,146.98,277200000.0
2009-04-08 04:19:00,146.985,146.99,146.94,146.99,154400000.0
2009-04-08 04:20:00,147.0,147.085,147.0,147.07,246000000.0
2009-04-08 04:21:00,147.07,147.18,147.055,147.18,295400000.0
2009-04-08 04:22:00,147.175,147.22,147.16,147.16,301600000.0
2009-04-08 04:23:00,147.16,147.16,146.965,146.985,374600000.0
2009-04-08 04:24:00,146.985,147.0,146.955,146.955,218200000.0
2009-04-08 04:25:00,146.95,146.97,146.93,146.945,184600000.0
2009-04-08 04:26:00,146.945,146.95,146.825,146.835,242000000.0
2009-04-08 04:27:00,146.84,146.945,146.795,146.92,354000000.0
2009-04-08 04:28:00,146.925,146.925,146.87,146.9,154200000.0
2009-04-08 04:29:00,146.905,147.005,146.9,147.0,199400000.0
2009-04-08 04:30:00,147.0,147.025,146.98,147.0,173600000.0
2009-04-08 04:31:00,147.015,147.02,147.01,147.015,32000000.0
2009-04-08 04:32:00,147.005,147.005,146.92,146.92,161600000.0
2009-04-08 04:33:00,146.92,146.955,146.88,146.925,156600000.0
2009-04-08 04:34:00,146.915,146.94,146.895,146.92,198800000.0
2009-04-08 04:35:00,146.92,146.95,146.91,146.94,149200000.0
2009-04-08 04:36:00,146.94,146.97,146.925,146.94,225200000.0
2009-04-08 04:37:00,146.945,146.99,146.935,146.985,145200000.0
2009-04-08 04:38:00,146.97,146.975,146.81,146.82,180400000.0
2009-04-08 04:39:00,146.815,146.89,146.81,146.885,139200000.0
2009-04-08 04:40:00,146.88,146.88,146.87,146.87,89600000.0
2009-04-08 04:41:00,146.875,146.9,146.87,146.9,69000000.0
2009-04-08 04:42:00,146.9,147.01,146.9,146.98,151600000.0
2009-04-08 04:43:00,146.98,146.985,146.805,146.815,329000000.0
2009-04-08 04:44:00,146.825,146.865,146.81,146.845,290400000.0
2009-04-08 04:45:00,146.83,146.835,146.785,146.795,217200000.0
2009-04-08 04:46:00,146.795,146.795,146.785,146.79,116400000.0
2009-04-08 04:47:00,146.79,146.8,146.76,146.765,179200000.0
2009-04-08 04:48:00,146.77,146.77,146.72,146.735,212600000.0
2009-04-08 04:49:00,146.75,146.835,146.735,146.835,366000000.0
2009-04-08 04:50:00,146.84,146.845,146.765,146.765,134800000.0
2009-04-08 04:51:00,146.76,146.77,146.75,146.76,105400000.0
2009-04-08 04:52:00,146.76,146.795,146.75,146.785,198400000.0
2009-04-08 04:53:00,146.785,146.785,146.725,146.735,250400000.0
2009-04-08 04:54:00,146.735,146.835,146.69,146.78,410800000.0
2009-04-08 04:55:00,146.78,146.79,146.705,146.705,277800000.0
2009-04-08 04:56:00,146.675,146.715,146.615,146.715,408000000.0
2009-04-08 04:57:00,146.715,146.86,146.685,146.82,282800000.0
2009-04-08 04:58:00,146.815,146.815,146.725,146.725,145600000.0
2009-04-08 04:59:00,146.735,146.845,146.72,146.835,184600000.0
2009-04-08 05:00:00,146.835,146.85,146.785,146.825,202000000.0
2009-04-08 05:01:00,146.835,146.865,146.765,146.785,151600000.0
2009-04-08 05:02:00,146.795,146.83,146.795,146.795,100400000.0
2009-04-08 05:03:00,146.8,146.94,146.8,146.94,207000000.0
2009-04-08 05:04:00,146.935,146.95,146.905,146.93,191000000.0
2009-04-08 05:05:00,146.915,146.93,146.91,146.915,121600000.0
2009-04-08 05:06:00,146.905,146.95,146.905,146.945,138600000.0
2009-04-08 05:07:00,146.94,146.975,146.88,146.88,174000000.0
2009-04-08 05:08:00,146.885,146.97,146.885,146.96,239600000.0
2009-04-08 05:09:00,146.965,147.035,146.94,147.035,273200000.0
2009-04-08 05:10:00,147.03,147.135,147.03,147.085,224200000.0
2009-04-08 05:11:00,147.09,147.115,147.07,147.095,188800000.0
2009-04-08 05:12:00,147.1,147.14,147.1,147.105,70400000.0
2009-04-08 05:13:00,147.095,147.095,147.04,147.075,48000000.0
2009-04-08 05:14:00,147.075,147.075,147.045,147.07,163200000.0
2009-04-08 05:15:00,147.065,147.075,147.02,147.055,126400000.0
2009-04-08 05:16:00,147.07,147.09,147.045,147.06,75200000.0
2009-04-08 05:17:00,147.06,147.1,147.06,147.075,76800000.0
2009-04-08 05:18:00,147.075,147.105,147.075,147.105,177400000.0
2009-04-08 05:19:00,147.12,147.19,147.12,147.14,182400000.0
2009-04-08 05:20:00,147.14,147.145,146.995,147.01,204000000.0
2009-04-08 05:21:00,147.005,147.075,146.99,147.06,113600000.0
2009-04-08 05:22:00,147.07,147.105,146.93,146.93,240000000.0
2009-04-08 05:23:00,146.93,146.96,146.89,146.95,257600000.0
2009-04-08 05:24:00,146.945,146.945,146.85,146.86,251800000.0
2009-04-08 05:25:00,146.86,146.86,146.78,146.795,366400000.0
2009-04-08 05:26:00,146.79,146.92,146.76,146.92,377200000.0
2009-04-08 05:27:00,146.915,147.005,146.915,146.955,343400000.0
2009-04-08 05:28:00,146.965,146.965,146.83,146.83,233800000.0
2009-04-08 05:29:00,146.845,146.85,146.775,146.795,233600000.0
2009-04-08 05:30:00,146.795,146.85,146.78,146.795,113000000.0
2009-04-08 05:31:00,146.795,146.795,146.705,146.71,339400000.0
2009-04-08 05:32:00,146.715,146.73,146.615,146.71,279800000.0
2009-04-08 05:33:00,146.715,146.715,146.62,146.71,299200000.0
2009-04-08 05:34:00,146.71,146.74,146.59,146.62,190800000.0
2009-04-08 05:35:00,146.615,146.715,146.6,146.69,171400000.0
2009-04-08 05:36:00,146.69,146.69,146.63,146.645,53400000.0
2009-04-08 05:37:00,146.685,146.685,146.525,146.57,208800000.0
2009-04-08 05:38:00,146.585,146.605,146.58,146.585,94400000.0
2009-04-08 05:39:00,146.59,146.64,146.59,146.62,190400000.0
2009-04-08 05:40:00,146.625,146.695,146.61,146.695,72000000.0
2009-04-08 05:41:00,146.71,146.755,146.705,146.73,52800000.0
2009-04-08 05:42:00,146.74,146.74,146.69,146.69,45600000.0
2009-04-08 05:43:00,146.7,146.805,146.7,146.755,67200000.0
2009-04-08 05:44:00,146.76,146.765,146.735,146.765,20800000.0
2009-04-08 05:45:00,146.755,146.805,146.755,146.785,75800000.0
2009-04-08 05:46:00,146.775,146.815,146.75,146.785,85800000.0
2009-04-08 05:47:00,146.8,146.8,146.76,146.765,30400000.0
2009-04-08 05:48:00,146.765,146.78,146.76,146.765,41600000.0
2009-04-08 05:49:00,146.76,146.765,146.74,146.765,32000000.0
2009-04-08 05:50:00,146.765,146.785,146.745,146.785,156000000.0
2009-04-08 05:51:00,146.785,146.86,146.745,146.845,182400000.0
2009-04-08 05:52:00,146.845,146.845,146.83,146.835,20800000.0
2009-04-08 05:53:00,146.835,146.895,146.835,146.895,64000000.0
2009-04-08 05:54:00,146.915,146.99,146.915,146.98,177600000.0
2009-04-08 05:55:00,146.985,146.985,146.93,146.93,112000000.0
2009-04-08 05:56:00,146.91,146.925,146.895,146.915,208400000.0
2009-04-08 05:57:00,146.915,146.975,146.915,146.92,234200000.0
2009-04-08 05:58:00,146.915,146.92,146.89,146.89,67200000.0
2009-04-08 05:59:00,146.885,146.94,146.885,146.895,76800000.0
2009-04-08 06:00:00,146.905,146.92,146.9,146.915,60800000.0
2009-04-08 06:01:00,146.915,146.94,146.905,146.93,50200000.0
2009-04-08 06:02:00,146.945,147.03,146.925,147.03,92800000.0
2009-04-08 06:03:00,147.035,147.04,147.01,147.035,89600000.0
2009-04-08 06:04:00,147.025,147.065,147.025,147.065,190400000.0
2009-04-08 06:05:00,147.07,147.075,147.01,147.03,72000000.0
2009-04-08 06:06:00,147.03,147.06,147.03,147.045,48000000.0
2009-04-08 06:07:00,147.045,147.09,146.985,147.04,158200000.0
2009-04-08 06:08:00,147.04,147.065,147.02,147.04,99200000.0
2009-04-08 06:09:00,147.04,147.055,147.035,147.05,32000000.0
2009-04-08 06:10:00,147.045,147.045,147.015,147.02,203200000.0
2009-04-08 06:11:00,147.015,147.105,147.01,147.095,115200000.0
2009-04-08 06:12:00,147.11,147.15,147.05,147.135,228000000.0
2009-04-08 06:13:00,147.14,147.155,147.1,147.125,99200000.0
2009-04-08 06:14:00,147.125,147.13,147.08,147.08,75200000.0
2009-04-08 06:15:00,147.08,147.08,147.04,147.065,94400000.0
2009-04-08 06:16:00,147.07,147.085,147.015,147.025,145600000.0
2009-04-08 06:17:00,147.015,147.025,147.005,147.015,216000000.0
2009-04-08 06:18:00,147.015,147.095,147.005,147.095,200000000.0
2009-04-08 06:19:00,147.09,147.125,147.035,147.08,251800000.0
2009-04-08 06:20:00,147.075,147.23,147.05,147.225,330800000.0
2009-04-08 06:21:00,147.22,147.3,147.215,147.25,178600000.0
2009-04-08 06:22:00,147.26,147.29,147.21,147.24,103800000.0
2009-04-08 06:23:00,147.24,147.27,147.23,147.27,199000000.0
2009-04-08 06:24:00,147.27,147.29,147.265,147.28,113600000.0
2009-04-08 06:25:00,147.28,147.285,147.21,147.215,80800000.0
2009-04-08 06:26:00,147.21,147.225,147.19,147.21,56800000.0
2009-04-08 06:27:00,147.205,147.225,147.185,147.2,79400000.0
2009-04-08 06:28:00,147.205,147.255,147.155,147.17,241600000.0
2009-04-08 06:29:00,147.17,147.26,147.16,147.23,139200000.0
2009-04-08 06:30:00,147.23,147.255,147.19,147.2,86600000.0
2009-04-08 06:31:00,147.2,147.23,147.185,147.215,32000000.0
2009-04-08 06:32:00,147.215,147.245,147.19,147.245,122400000.0
2009-04-08 06:33:00,147.26,147.26,147.26,147.26,6400000.0
2009-04-08 06:34:00,147.26,147.26,147.18,147.19,63600000.0
2009-04-08 06:35:00,147.185,147.21,147.08,147.115,127000000.0
2009-04-08 06:36:00,147.11,147.11,147.015,147.055,305800000.0
2009-04-08 06:37:00,147.05,147.075,147.005,147.04,184600000.0
2009-04-08 06:38:00,147.045,147.09,147.02,147.02,113200000.0
2009-04-08 06:39:00,147.02,147.065,146.965,146.99,267200000.0
2009-04-08 06:40:00,146.99,146.99,146.915,146.94,239000000.0
2009-04-08 06:41:00,146.935,146.94,146.79,146.88,219100000.0
2009-04-08 06:42:00,146.87,146.915,146.845,146.885,153200000.0
2009-04-08 06:43:00,146.885,146.89,146.81,146.885,270600000.0
2009-04-08 06:44:00,146.875,146.91,146.86,146.91,125400000.0
2009-04-08 06:45:00,146.91,146.975,146.91,146.94,89600000.0
2009-04-08 06:46:00,146.95,146.98,146.93,146.94,158400000.0
2009-04-08 06:47:00,146.935,146.935,146.865,146.92,128600000.0
2009-04-08 06:48:00,146.895,146.94,146.875,146.905,337600000.0
2009-04-08 06:49:00,146.9,146.92,146.86,146.86,300000000.0
2009-04-08 06:50:00,146.86,146.865,146.735,146.775,256800000.0
2009-04-08 06:51:00,146.785,146.865,146.755,146.86,211200000.0
2009-04-08 06:52:00,146.875,146.945,146.84,146.84,251200000.0
2009-04-08 06:53:00,146.835,146.885,146.835,146.885,264000000.0
2009-04-08 06:54:00,146.88,146.965,146.875,146.875,265600000.0
2009-04-08 06:55:00,146.875,146.94,146.875,146.915,144000000.0
2009-04-08 06:56:00,146.91,146.97,146.91,146.945,128000000.0
2009-04-08 06:57:00,146.945,146.99,146.94,146.98,177600000.0
2009-04-08 06:58:00,146.985,147.025,146.935,146.95,203400000.0
2009-04-08 06:59:00,146.945,146.955,146.915,146.915,78400000.0
2009-04-08 07:00:00,146.92,146.98,146.915,146.98,113600000.0
2009-04-08 07:01:00,146.97,147.035,146.93,146.955,149000000.0
2009-04-08 07:02:00,146.96,146.96,146.915,146.94,131000000.0
2009-04-08 07:03:00,146.94,146.95,146.89,146.94,318000000.0
2009-04-08 07:04:00,146.96,147.09,146.96,147.06,136600000.0
2009-04-08 07:05:00,147.07,147.15,147.005,147.065,113800000.0
2009-04-08 07:06:00,147.075,147.075,146.99,146.995,217600000.0
2009-04-08 07:07:00,146.995,147.1,146.99,147.055,140800000.0
2009-04-08 07:08:00,147.06,147.265,147.045,147.16,156600000.0
2009-04-08 07:09:00,147.155,147.155,147.045,147.13,157800000.0
2009-04-08 07:10:00,147.145,147.15,147.0,147.025,128000000.0
2009-04-08 07:11:00,147.035,147.035,146.88,146.94,128000000.0
2009-04-08 07:12:00,146.94,146.945,146.88,146.945,114400000.0
2009-04-08 07:13:00,146.955,146.965,146.925,146.94,147200000.0
2009-04-08 07:14:00,146.955,147.0,146.955,146.995,70400000.0
2009-04-08 07:15:00,146.995,146.995,146.89,146.89,127400000.0
2009-04-08 07:16:00,146.89,146.89,146.855,146.88,126400000.0
2009-04-08 07:17:00,146.88,146.895,146.865,146.875,141000000.0
2009-04-08 07:18:00,146.875,147.005,146.875,146.95,158400000.0
2009-04-08 07:19:00,146.94,146.94,146.895,146.925,144800000.0
2009-04-08 07:20:00,146.875,146.93,146.875,146.88,210600000.0
2009-04-08 07:21:00,146.88,146.885,146.795,146.795,174400000.0
2009-04-08 07:22:00,146.795,146.895,146.795,146.86,332400000.0
2009-04-08 07:23:00,146.86,146.895,146.845,146.87,134000000.0
2009-04-08 07:24:00,146.87,146.925,146.87,146.885,94400000.0
2009-04-08 07:25:00,146.885,146.91,146.875,146.9,120000000.0
2009-04-08 07:26:00,146.9,146.905,146.875,146.88,81600000.0
2009-04-08 07:27:00,146.88,146.905,146.8,146.82,226000000.0
2009-04-08 07:28:00,146.82,146.845,146.82,146.83,145600000.0
2009-04-08 07:29:00,146.83,146.84,146.79,146.81,188000000.0
2009-04-08 07:30:00,146.81,146.82,146.76,146.765,336800000.0
2009-04-08 07:31:00,146.775,146.775,146.715,146.715,353600000.0
2009-04-08 07:32:00,146.715,146.77,146.68,146.735,367600000.0
2009-04-08 07:33:00,146.73,146.76,146.72,146.74,227400000.0
2009-04-08 07:34:00,146.735,146.825,146.695,146.77,242400000.0
2009-04-08 07:35:00,146.78,146.78,146.705,146.715,168200000.0
2009-04-08 07:36:00,146.72,146.73,146.695,146.715,145600000.0
2009-04-08 07:37:00,146.72,146.74,146.705,146.735,213600000.0
2009-04-08 07:38:00,146.735,146.76,146.685,146.705,272400000.0
2009-04-08 07:39:00,146.705,146.765,146.705,146.75,150200000.0
2009-04-08 07:40:00,146.75,146.785,146.735,146.77,192800000.0
2009-04-08 07:41:00,146.78,146.805,146.75,146.805,128800000.0
2009-04-08 07:42:00,146.805,146.915,146.8,146.91,112800000.0
2009-04-08 07:43:00,146.905,146.94,146.905,146.92,154600000.0
2009-04-08 07:44:00,146.92,146.92,146.89,146.89,104600000.0
2009-04-08 07:45:00,146.895,146.895,146.865,146.87,108400000.0
2009-04-08 07:46:00,146.87,146.885,146.815,146.865,105600000.0
2009-04-08 07:47:00,146.865,146.885,146.83,146.87,155800000.0
2009-04-08 07:48:00,146.875,146.915,146.875,146.895,131200000.0
2009-04-08 07:49:00,146.895,146.895,146.85,146.85,45000000.0
2009-04-08 07:50:00,146.85,146.85,146.805,146.82,179800000.0
2009-04-08 07:51:00,146.835,146.91,146.835,146.9,99200000.0
2009-04-08 07:52:00,146.895,146.92,146.83,146.865,100800000.0
2009-04-08 07:53:00,146.865,146.865,146.78,146.785,96000000.0
2009-04-08 07:54:00,146.78,146.78,146.725,146.765,182400000.0
2009-04-08 07:55:00,146.775,146.795,146.635,146.655,329800000.0
2009-04-08 07:56:00,146.635,146.65,146.46,146.495,526799998.0
2009-04-08 07:57:00,146.485,146.5,146.455,146.475,300400000.0
2009-04-08 07:58:00,146.475,146.57,146.475,146.52,305800000.0
2009-04-08 07:59:00,146.53,146.635,146.515,146.625,139000000.0
2009-04-08 08:00:00,146.625,146.67,146.565,146.585,231000000.0
2009-04-08 08:01:00,146.58,146.585,146.54,146.555,356400000.0
2009-04-08 08:02:00,146.555,146.575,146.52,146.52,216000000.0
2009-04-08 08:03:00,146.525,146.55,146.495,146.535,293800000.0
2009-04-08 08:04:00,146.535,146.55,146.505,146.505,207400000.0
2009-04-08 08:05:00,146.505,146.56,146.495,146.555,229000000.0
2009-04-08 08:06:00,146.555,146.655,146.555,146.635,403200000.0
2009-04-08 08:07:00,146.64,146.64,146.575,146.595,354000000.0
2009-04-08 08:08:00,146.605,146.655,146.54,146.55,304000000.0
2009-04-08 08:09:00,146.56,146.595,146.54,146.595,203200000.0
2009-04-08 08:10:00,146.595,146.62,146.53,146.53,446000000.0
2009-04-08 08:11:00,146.535,146.535,146.405,146.465,634600000.0
2009-04-08 08:12:00,146.46,146.465,146.365,146.375,395800000.0
2009-04-08 08:13:00,146.39,146.555,146.37,146.375,507600000.0
2009-04-08 08:14:00,146.35,146.45,146.335,146.44,587800000.0
2009-04-08 08:15:00,146.445,146.48,146.425,146.43,464000000.0
2009-04-08 08:16:00,146.435,146.435,146.34,146.36,295600000.0
2009-04-08 08:17:00,146.355,146.36,146.235,146.25,652200000.0
2009-04-08 08:18:00,146.265,146.285,146.21,146.21,419200000.0
2009-04-08 08:19:00,146.22,146.34,146.22,146.31,595400000.0
2009-04-08 08:20:00,146.31,146.4,146.31,146.37,348600000.0
2009-04-08 08:21:00,146.37,146.445,146.36,146.4,302400000.0
2009-04-08 08:22:00,146.4,146.475,146.395,146.455,363200000.0
2009-04-08 08:23:00,146.455,146.49,146.45,146.48,278200000.0
2009-04-08 08:24:00,146.475,146.49,146.34,146.35,318600000.0
2009-04-08 08:25:00,146.34,146.405,146.285,146.305,548800000.0
2009-04-08 08:26:00,146.315,146.35,146.295,146.305,270800000.0
2009-04-08 08:27:00,146.305,146.315,146.235,146.265,598000000.0
2009-04-08 08:28:00,146.27,146.35,146.27,146.33,385800000.0
2009-04-08 08:29:00,146.33,146.395,146.23,146.245,462000000.0
2009-04-08 08:30:00,146.25,146.25,146.085,146.185,479199999.0
2009-04-08 08:31:00,146.185,146.185,146.045,146.07,549400000.0
2009-04-08 08:32:00,146.085,146.13,146.05,146.085,390400000.0
2009-04-08 08:33:00,146.085,146.17,146.065,146.17,196000000.0
2009-04-08 08:34:00,146.165,146.165,146.115,146.12,465000000.0
2009-04-08 08:35:00,146.125,146.16,146.035,146.06,653800000.0
2009-04-08 08:36:00,146.06,146.065,145.97,145.98,618000000.0
2009-04-08 08:37:00,145.985,146.045,145.96,146.03,671399998.0
2009-04-08 08:38:00,146.025,146.18,146.025,146.13,599400000.0
2009-04-08 08:39:00,146.13,146.22,146.11,146.215,407200000.0
2009-04-08 08:40:00,146.23,146.245,146.185,146.215,480800000.0
2009-04-08 08:41:00,146.21,146.295,146.18,146.235,479800000.0
2009-04-08 08:42:00,146.235,146.26,146.185,146.205,574800000.0
2009-04-08 08:43:00,146.2,146.27,146.185,146.26,597600000.0
2009-04-08 08:44:00,146.265,146.265,146.16,146.185,472800000.0
2009-04-08 08:45:00,146.185,146.185,146.015,146.02,815400003.0
2009-04-08 08:46:00,146.015,146.075,145.88,145.96,673800000.0
2009-04-08 08:47:00,145.95,146.16,145.95,146.15,465400000.0
2009-04-08 08:48:00,146.145,146.17,146.105,146.105,470600000.0
2009-04-08 08:49:00,146.105,146.11,146.06,146.09,386400000.0
2009-04-08 08:50:00,146.095,146.13,146.045,146.09,546000000.0
2009-04-08 08:51:00,146.085,146.105,146.05,146.085,314400000.0
2009-04-08 08:52:00,146.085,146.105,146.045,146.075,487200000.0
2009-04-08 08:53:00,146.08,146.11,146.045,146.1,514000000.0
2009-04-08 08:54:00,146.09,146.115,146.035,146.09,351000000.0
2009-04-08 08:55:00,146.095,146.105,146.04,146.05,464800000.0
2009-04-08 08:56:00,146.035,146.075,146.0,146.075,629800001.0
2009-04-08 08:57:00,146.08,146.29,146.045,146.28,419200000.0
2009-04-08 08:58:00,146.29,146.355,146.21,146.245,616400000.0
2009-04-08 08:59:00,146.235,146.245,146.135,146.155,590800000.0
2009-04-08 09:00:00,146.155,146.275,146.12,146.265,664600000.0
2009-04-08 09:01:00,146.275,146.39,146.26,146.365,538600000.0
2009-04-08 09:02:00,146.35,146.415,146.335,146.35,549800000.0
2009-04-08 09:03:00,146.305,146.34,146.285,146.33,575200000.0
2009-04-08 09:04:00,146.325,146.33,146.225,146.24,584400000.0
2009-04-08 09:05:00,146.235,146.275,146.22,146.23,329000000.0
2009-04-08 09:06:00,146.235,146.255,146.18,146.18,245600000.0
2009-04-08 09:07:00,146.18,146.195,146.14,146.14,357699999.0
2009-04-08 09:08:00,146.12,146.13,146.065,146.075,484399999.0
2009-04-08 09:09:00,146.075,146.085,145.845,145.865,651400000.0
2009-04-08 09:10:00,145.88,146.04,145.855,146.015,601000001.0
2009-04-08 09:11:00,146.015,146.03,145.805,145.92,775400001.0
2009-04-08 09:12:00,145.92,146.0,145.92,145.96,755800000.0
2009-04-08 09:13:00,145.96,145.96,145.875,145.89,504600000.0
2009-04-08 09:14:00,145.89,145.89,145.85,145.85,752600000.0
2009-04-08 09:15:00,145.86,145.89,145.83,145.87,484200000.0
2009-04-08 09:16:00,145.87,145.98,145.835,145.965,472400000.0
2009-04-08 09:17:00,145.965,146.125,145.965,146.12,445600000.0
2009-04-08 09:18:00,146.08,146.14,146.075,146.08,438400000.0
2009-04-08 09:19:00,146.07,146.19,146.07,146.185,434400000.0
2009-04-08 09:20:00,146.18,146.185,146.025,146.135,538199999.0
2009-04-08 09:21:00,146.125,146.36,146.125,146.305,637000000.0
2009-04-08 09:22:00,146.31,146.315,146.185,146.22,548900000.0
2009-04-08 09:23:00,146.225,146.24,146.145,146.17,485400000.0
2009-04-08 09:24:00,146.17,146.175,146.14,146.175,610200000.0
2009-04-08 09:25:00,146.17,146.22,146.16,146.165,653000000.0
2009-04-08 09:26:00,146.165,146.21,146.11,146.115,467400000.0
2009-04-08 09:27:00,146.11,146.125,146.08,146.08,574400000.0
2009-04-08 09:28:00,146.08,146.17,146.07,146.135,733200000.0
2009-04-08 09:29:00,146.16,146.27,146.16,146.25,599800000.0
2009-04-08 09:30:00,146.255,146.26,146.225,146.235,396600000.0
2009-04-08 09:31:00,146.235,146.24,146.115,146.115,466400000.0
2009-04-08 09:32:00,146.135,146.185,146.135,146.17,428800000.0
2009-04-08 09:33:00,146.165,146.175,146.14,146.16,338200000.0
2009-04-08 09:34:00,146.16,146.22,146.155,146.205,613200000.0
2009-04-08 09:35:00,146.21,146.225,146.16,146.205,610400000.0
2009-04-08 09:36:00,146.205,146.205,146.12,146.16,436800000.0
2009-04-08 09:37:00,146.16,146.21,146.15,146.165,522200000.0
2009-04-08 09:38:00,146.165,146.2,146.08,146.195,607000000.0
2009-04-08 09:39:00,146.2,146.205,146.15,146.155,355800000.0
2009-04-08 09:40:00,146.15,146.15,146.07,146.125,490000000.0
2009-04-08 09:41:00,146.125,146.185,146.1,146.175,431600000.0
2009-04-08 09:42:00,146.175,146.195,146.13,146.18,520600000.0
2009-04-08 09:43:00,146.18,146.205,146.155,146.205,360000000.0
2009-04-08 09:44:00,146.205,146.23,146.18,146.23,473000000.0
2009-04-08 09:45:00,146.23,146.26,146.18,146.255,414400000.0
2009-04-08 09:46:00,146.255,146.35,146.24,146.35,304000000.0
2009-04-08 09:47:00,146.35,146.35,146.24,146.245,456800000.0
2009-04-08 09:48:00,146.24,146.3,146.23,146.3,396000000.0
2009-04-08 09:49:00,146.295,146.315,146.235,146.235,211200000.0
2009-04-08 09:50:00,146.245,146.245,146.205,146.22,296800000.0
2009-04-08 09:51:00,146.22,146.26,146.215,146.235,319400000.0
2009-04-08 09:52:00,146.24,146.32,146.23,146.27,363200000.0
2009-04-08 09:53:00,146.27,146.335,146.265,146.3,680800000.0
2009-04-08 09:54:00,146.3,146.31,146.24,146.24,392800000.0
2009-04-08 09:55:00,146.245,146.315,146.185,146.23,662400000.0
2009-04-08 09:56:00,146.24,146.29,146.23,146.27,443200000.0
2009-04-08 09:57:00,146.275,146.28,146.18,146.2,569800000.0
2009-04-08 09:58:00,146.195,146.195,146.085,146.09,559400000.0
2009-04-08 09:59:00,146.09,146.09,145.915,145.915,536200000.0
2009-04-08 10:00:00,145.91,145.91,145.795,145.875,617399999.0
2009-04-08 10:01:00,145.86,145.975,145.845,145.94,348000000.0
2009-04-08 10:02:00,145.94,146.0,145.895,145.995,426200000.0
2009-04-08 10:03:00,145.99,146.015,145.97,145.97,275200000.0
2009-04-08 10:04:00,145.98,146.005,145.94,145.985,454000000.0
2009-04-08 10:05:00,145.985,146.015,145.955,145.995,372600000.0
2009-04-08 10:06:00,145.995,146.035,145.98,146.035,338200000.0
2009-04-08 10:07:00,146.035,146.04,146.02,146.025,108800000.0
2009-04-08 10:08:00,146.025,146.12,145.975,145.975,402200000.0
2009-04-08 10:09:00,145.99,146.11,145.99,146.03,721600000.0
2009-04-08 10:10:00,146.03,146.12,146.03,146.04,610600000.0
2009-04-08 10:11:00,146.04,146.065,145.975,145.975,608200000.0
2009-04-08 10:12:00,145.98,146.01,145.91,146.01,674200000.0
2009-04-08 10:13:00,146.0,146.0,145.94,145.94,499599999.0
2009-04-08 10:14:00,145.945,145.995,145.94,145.98,313000000.0
2009-04-08 10:15:00,145.975,145.995,145.96,145.99,410400000.0
2009-04-08 10:16:00,145.99,146.02,145.93,145.95,588600000.0
2009-04-08 10:17:00,145.925,146.035,145.92,145.96,356800000.0
2009-04-08 10:18:00,145.96,145.98,145.925,145.94,456600000.0
2009-04-08 10:19:00,145.93,145.965,145.925,145.945,477400000.0
2009-04-08 10:20:00,145.945,145.97,145.9,145.91,365600000.0
2009-04-08 10:21:00,145.905,145.93,145.9,145.91,301800000.0
2009-04-08 10:22:00,145.91,145.915,145.775,145.8,372400001.0
2009-04-08 10:23:00,145.8,145.855,145.78,145.845,691000001.0
2009-04-08 10:24:00,145.845,145.85,145.79,145.815,541400000.0
2009-04-08 10:25:00,145.815,145.825,145.795,145.805,409800000.0
2009-04-08 10:26:00,145.8,145.81,145.765,145.77,683400002.0
2009-04-08 10:27:00,145.765,145.775,145.75,145.75,261650000.0
2009-04-08 10:28:00,145.76,145.775,145.74,145.74,326180000.0
2009-04-08 10:29:00,145.74,145.775,145.74,145.74,191000000.0
2009-04-08 10:30:00,145.74,145.77,145.74,145.77,313600000.0
2009-04-08 10:31:00,145.76,145.785,145.72,145.775,418800000.0
2009-04-08 10:32:00,145.775,145.79,145.725,145.775,411800000.0
2009-04-08 10:33:00,145.775,145.795,145.75,145.78,260000000.0
2009-04-08 10:34:00,145.77,145.795,145.73,145.755,354200000.0
2009-04-08 10:35:00,145.765,145.805,145.765,145.795,319800000.0
2009-04-08 10:36:00,145.795,145.905,145.795,145.875,642000000.0
2009-04-08 10:37:00,145.865,145.95,145.865,145.93,513600000.0
2009-04-08 10:38:00,145.93,145.94,145.82,145.83,279200000.0
2009-04-08 10:39:00,145.83,145.935,145.83,145.905,381600000.0
2009-04-08 10:40:00,145.905,146.035,145.905,146.02,449800000.0
2009-04-08 10:41:00,146.02,146.03,145.93,145.935,406400000.0
2009-04-08 10:42:00,145.93,145.965,145.93,145.96,254400000.0
2009-04-08 10:43:00,145.955,146.01,145.955,145.995,368000000.0
2009-04-08 10:44:00,145.99,146.015,145.935,145.975,394400000.0
2009-04-08 10:45:00,145.985,145.995,145.955,145.96,250400000.0
2009-04-08 10:46:00,145.96,146.01,145.96,146.01,239200000.0
2009-04-08 10:47:00,146.01,146.015,145.975,145.985,226400000.0
2009-04-08 10:48:00,145.985,146.03,145.96,146.005,192000000.0
2009-04-08 10:49:00,146.01,146.1,146.01,146.085,378400000.0
2009-04-08 10:50:00,146.09,146.17,146.08,146.145,594400000.0
2009-04-08 10:51:00,146.145,146.17,146.135,146.155,305800000.0
2009-04-08 10:52:00,146.145,146.155,146.1,146.13,306800000.0
2009-04-08 10:53:00,146.125,146.16,146.115,146.135,185400000.0
2009-04-08 10:54:00,146.135,146.135,146.09,146.09,361400000.0
2009-04-08 10:55:00,146.105,146.145,146.065,146.085,387400000.0
2009-04-08 10:56:00,146.08,146.13,146.07,146.095,572600001.0
2009-04-08 10:57:00,146.1,146.175,146.095,146.15,536400000.0
2009-04-08 10:58:00,146.155,146.295,146.14,146.29,663600000.0
2009-04-08 10:59:00,146.3,146.31,146.255,146.28,560200000.0
2009-04-08 11:00:00,146.27,146.565,146.255,146.565,565400000.0
2009-04-08 11:01:00,146.575,146.715,146.52,146.525,712600000.0
2009-04-08 11:02:00,146.525,146.65,146.5,146.63,705000000.0
2009-04-08 11:03:00,146.625,146.66,146.525,146.585,701200000.0
2009-04-08 11:04:00,146.58,146.68,146.575,146.615,608400000.0
2009-04-08 11:05:00,146.59,146.61,146.575,146.585,616400000.0
2009-04-08 11:06:00,146.585,146.595,146.525,146.54,381200000.0
2009-04-08 11:07:00,146.545,146.585,146.505,146.555,406600000.0
2009-04-08 11:08:00,146.56,146.565,146.53,146.55,235200000.0
2009-04-08 11:09:00,146.55,146.56,146.42,146.43,390600000.0
2009-04-08 11:10:00,146.43,146.43,146.34,146.34,551800000.0
2009-04-08 11:11:00,146.34,146.34,146.225,146.255,406000000.0
2009-04-08 11:12:00,146.29,146.395,146.275,146.36,431000000.0
2009-04-08 11:13:00,146.36,146.36,146.305,146.31,470599999.0
2009-04-08 11:14:00,146.32,146.37,146.26,146.37,522200000.0
2009-04-08 11:15:00,146.355,146.375,146.235,146.235,518200000.0
2009-04-08 11:16:00,146.235,146.33,146.22,146.33,436200000.0
2009-04-08 11:17:00,146.325,146.335,146.295,146.32,348400000.0
2009-04-08 11:18:00,146.325,146.345,146.3,146.34,288800000.0
2009-04-08 11:19:00,146.345,146.45,146.335,146.445,185600000.0
2009-04-08 11:20:00,146.45,146.505,146.435,146.485,257400000.0
2009-04-08 11:21:00,146.48,146.48,146.445,146.47,263200000.0
2009-04-08 11:22:00,146.47,146.53,146.46,146.53,419600000.0
2009-04-08 11:23:00,146.53,146.54,146.515,146.53,220000000.0
2009-04-08 11:24:00,146.53,146.565,146.515,146.515,239400000.0
2009-04-08 11:25:00,146.515,146.54,146.5,146.54,186400000.0
2009-04-08 11:26:00,146.545,146.57,146.535,146.56,131200000.0
2009-04-08 11:27:00,146.565,146.61,146.525,146.555,408200000.0
2009-04-08 11:28:00,146.555,146.585,146.545,146.575,301600000.0
2009-04-08 11:29:00,146.57,146.635,146.57,146.635,340000000.0
2009-04-08 11:30:00,146.645,146.65,146.6,146.635,479200000.0
2009-04-08 11:31:00,146.63,146.7,146.625,146.7,453800000.0
2009-04-08 11:32:00,146.7,146.725,146.69,146.69,247400000.0
2009-04-08 11:33:00,146.69,146.725,146.675,146.675,505200000.0
2009-04-08 11:34:00,146.68,146.685,146.565,146.565,528400000.0
2009-04-08 11:35:00,146.565,146.63,146.565,146.595,491400000.0
2009-04-08 11:36:00,146.6,146.6,146.55,146.55,511200000.0
2009-04-08 11:37:00,146.545,146.565,146.485,146.485,590400000.0
2009-04-08 11:38:00,146.49,146.535,146.475,146.51,515000000.0
2009-04-08 11:39:00,146.505,146.535,146.485,146.5,372000000.0
2009-04-08 11:40:00,146.5,146.505,146.405,146.405,284600000.0
2009-04-08 11:41:00,146.415,146.415,146.35,146.355,335800000.0
2009-04-08 11:42:00,146.355,146.41,146.35,146.375,642200000.0
2009-04-08 11:43:00,146.375,146.49,146.375,146.46,524000000.0
2009-04-08 11:44:00,146.46,146.475,146.395,146.45,437600000.0
2009-04-08 11:45:00,146.45,146.59,146.435,146.545,463000000.0
2009-04-08 11:46:00,146.555,146.555,146.495,146.53,461800000.0
2009-04-08 11:47:00,146.52,146.53,146.495,146.515,332800000.0
2009-04-08 11:48:00,146.53,146.53,146.48,146.5,214400000.0
2009-04-08 11:49:00,146.505,146.54,146.5,146.515,273200000.0
2009-04-08 11:50:00,146.515,146.535,146.505,146.53,323200000.0
2009-04-08 11:51:00,146.525,146.55,146.47,146.475,357600000.0
2009-04-08 11:52:00,146.495,146.5,146.42,146.42,343200000.0
2009-04-08 11:53:00,146.415,146.455,146.395,146.405,360000000.0
2009-04-08 11:54:00,146.405,146.415,146.36,146.385,364000000.0
2009-04-08 11:55:00,146.37,146.405,146.33,146.345,344800000.0
2009-04-08 11:56:00,146.335,146.365,146.315,146.34,362400000.0
2009-04-08 11:57:00,146.325,146.435,146.325,146.37,437000000.0
2009-04-08 11:58:00,146.365,146.38,146.24,146.24,390200000.0
2009-04-08 11:59:00,146.25,146.34,146.22,146.325,398200000.0
2009-04-08 12:00:00,146.33,146.33,146.22,146.22,478400000.0
2009-04-08 12:01:00,146.19,146.24,146.185,146.24,483000000.0
2009-04-08 12:02:00,146.23,146.235,146.175,146.18,412400000.0
2009-04-08 12:03:00,146.155,146.165,146.04,146.11,585000000.0
2009-04-08 12:04:00,146.11,146.155,146.06,146.13,578000001.0
2009-04-08 12:05:00,146.135,146.225,146.12,146.195,548000001.0
2009-04-08 12:06:00,146.22,146.245,146.17,146.175,542000000.0
2009-04-08 12:07:00,146.175,146.21,146.105,146.155,665200000.0
2009-04-08 12:08:00,146.155,146.155,146.14,146.15,161600000.0
2009-04-08 12:09:00,146.15,146.22,146.15,146.22,193600000.0
2009-04-08 12:10:00,146.215,146.215,146.185,146.205,126400000.0
2009-04-08 12:11:00,146.22,146.3,146.22,146.29,456800000.0
2009-04-08 12:12:00,146.3,146.3,146.18,146.185,258400000.0
2009-04-08 12:13:00,146.175,146.27,146.175,146.245,496200000.0
2009-04-08 12:14:00,146.245,146.265,146.24,146.25,269600000.0
2009-04-08 12:15:00,146.265,146.27,146.23,146.24,157000000.0
2009-04-08 12:16:00,146.235,146.275,146.205,146.27,245000000.0
2009-04-08 12:17:00,146.27,146.34,146.255,146.34,278400000.0
2009-04-08 12:18:00,146.345,146.445,146.34,146.42,468800000.0
2009-04-08 12:19:00,146.42,146.43,146.34,146.37,365600000.0
2009-04-08 12:20:00,146.37,146.53,146.365,146.48,423200000.0
2009-04-08 12:21:00,146.49,146.51,146.465,146.48,186600000.0
2009-04-08 12:22:00,146.48,146.565,146.475,146.555,332000000.0
2009-04-08 12:23:00,146.555,146.64,146.55,146.585,384800000.0
2009-04-08 12:24:00,146.585,146.635,146.585,146.63,282400000.0
2009-04-08 12:25:00,146.63,146.665,146.605,146.665,354800000.0
2009-04-08 12:26:00,146.66,146.755,146.635,146.755,535799999.0
2009-04-08 12:27:00,146.755,146.87,146.75,146.835,568000000.0
2009-04-08 12:28:00,146.835,146.84,146.79,146.825,586000001.0
2009-04-08 12:29:00,146.835,146.85,146.815,146.825,370200000.0
2009-04-08 12:30:00,146.815,146.88,146.815,146.87,319800000.0
2009-04-08 12:31:00,146.87,146.895,146.78,146.78,675400000.0
2009-04-08 12:32:00,146.78,146.78,146.74,146.745,438600000.0
2009-04-08 12:33:00,146.75,146.795,146.745,146.795,289000000.0
2009-04-08 12:34:00,146.795,146.795,146.745,146.78,422800000.0
2009-04-08 12:35:00,146.79,146.88,146.78,146.855,425200000.0
2009-04-08 12:36:00,146.855,146.915,146.83,146.84,367400000.0
2009-04-08 12:37:00,146.845,146.88,146.845,146.87,180000000.0
2009-04-08 12:38:00,146.87,147.005,146.855,147.005,454800000.0
2009-04-08 12:39:00,147.005,147.04,146.935,146.955,725400000.0
2009-04-08 12:40:00,146.965,147.2,146.95,147.2,478200000.0
2009-04-08 12:41:00,147.195,147.195,147.15,147.17,359000000.0
2009-04-08 12:42:00,147.135,147.17,147.015,147.085,561100000.0
2009-04-08 12:43:00,147.085,147.135,147.065,147.135,509600000.0
2009-04-08 12:44:00,147.14,147.185,147.12,147.12,561800000.0
2009-04-08 12:45:00,147.125,147.19,147.1,147.13,513200000.0
2009-04-08 12:46:00,147.13,147.17,147.095,147.13,489400000.0
2009-04-08 12:47:00,147.125,147.13,147.06,147.085,448000000.0
2009-04-08 12:48:00,147.085,147.115,147.025,147.075,715999999.0
2009-04-08 12:49:00,147.075,147.08,146.97,146.97,578800000.0
2009-04-08 12:50:00,146.955,147.005,146.955,146.965,659400000.0
2009-04-08 12:51:00,146.965,146.965,146.89,146.935,454200000.0
2009-04-08 12:52:00,146.925,146.925,146.74,146.765,637000000.0
2009-04-08 12:53:00,146.765,146.925,146.76,146.88,605800000.0
2009-04-08 12:54:00,146.885,146.89,146.82,146.835,663000002.0
2009-04-08 12:55:00,146.835,146.89,146.83,146.875,461800000.0
2009-04-08 12:56:00,146.875,146.88,146.815,146.845,460800000.0
2009-04-08 12:57:00,146.85,147.05,146.85,147.04,742200000.0
2009-04-08 12:58:00,147.04,147.04,146.94,146.94,496200000.0
2009-04-08 12:59:00,146.945,146.99,146.94,146.95,320400000.0
2009-04-08 13:00:00,146.94,146.97,146.885,146.94,321000000.0
2009-04-08 13:01:00,146.945,146.995,146.925,146.95,600800000.0
2009-04-08 13:02:00,146.96,147.05,146.945,147.01,404800000.0
2009-04-08 13:03:00,147.005,147.06,147.005,147.04,261000000.0
2009-04-08 13:04:00,147.045,147.055,146.965,147.005,489400000.0
2009-04-08 13:05:00,146.99,147.055,146.975,147.025,348200000.0
2009-04-08 13:06:00,147.025,147.075,146.99,147.035,419200000.0
2009-04-08 13:07:00,147.03,147.045,147.025,147.04,199200000.0
2009-04-08 13:08:00,147.04,147.055,147.03,147.05,274400000.0
2009-04-08 13:09:00,147.025,147.06,147.025,147.04,134800000.0
2009-04-08 13:10:00,147.04,147.165,147.04,147.155,204200000.0
2009-04-08 13:11:00,147.16,147.175,147.13,147.16,274800000.0
2009-04-08 13:12:00,147.175,147.42,147.16,147.375,458000000.0
2009-04-08 13:13:00,147.38,147.4,147.33,147.355,495200000.0
2009-04-08 13:14:00,147.355,147.355,147.275,147.3,459700000.0
2009-04-08 13:15:00,147.3,147.315,147.08,147.13,651000000.0
2009-04-08 13:16:00,147.13,147.13,147.075,147.125,424800000.0
2009-04-08 13:17:00,147.125,147.13,147.045,147.055,454400000.0
2009-04-08 13:18:00,147.055,147.105,147.055,147.075,408600000.0
2009-04-08 13:19:00,147.075,147.08,146.99,146.995,334000000.0
2009-04-08 13:20:00,146.99,147.09,146.975,147.08,323000000.0
2009-04-08 13:21:00,147.08,147.095,147.065,147.095,133600000.0
2009-04-08 13:22:00,147.1,147.195,147.095,147.1,425800000.0
2009-04-08 13:23:00,147.105,147.175,147.085,147.145,478200000.0
2009-04-08 13:24:00,147.145,147.155,147.11,147.11,236800000.0
2009-04-08 13:25:00,147.1,147.135,147.07,147.115,398400000.0
2009-04-08 13:26:00,147.12,147.19,147.095,147.16,328800000.0
2009-04-08 13:27:00,147.17,147.2,147.16,147.175,317600000.0
2009-04-08 13:28:00,147.185,147.185,147.105,147.13,448600000.0
2009-04-08 13:29:00,147.13,147.145,147.11,147.11,158400000.0
2009-04-08 13:30:00,147.11,147.125,147.05,147.055,338600000.0
2009-04-08 13:31:00,147.06,147.07,147.04,147.04,208000000.0
2009-04-08 13:32:00,147.04,147.04,146.925,146.945,439400000.0
2009-04-08 13:33:00,146.935,146.935,146.855,146.86,353400000.0
2009-04-08 13:34:00,146.855,146.875,146.81,146.83,461200000.0
2009-04-08 13:35:00,146.82,146.89,146.82,146.85,307600000.0
2009-04-08 13:36:00,146.84,146.905,146.84,146.905,228000000.0
2009-04-08 13:37:00,146.9,146.945,146.9,146.945,194800000.0
2009-04-08 13:38:00,146.945,146.955,146.935,146.95,92800000.0
2009-04-08 13:39:00,146.95,146.96,146.89,146.915,527600000.0
2009-04-08 13:40:00,146.915,146.955,146.905,146.955,517200000.0
2009-04-08 13:41:00,146.95,146.96,146.94,146.95,251200000.0
2009-04-08 13:42:00,146.945,146.945,146.875,146.905,229000000.0
2009-04-08 13:43:00,146.905,146.935,146.905,146.905,280000000.0
2009-04-08 13:44:00,146.915,146.935,146.9,146.925,140200000.0
2009-04-08 13:45:00,146.925,146.96,146.91,146.93,160800000.0
2009-04-08 13:46:00,146.92,146.935,146.895,146.93,364800000.0
2009-04-08 13:47:00,146.91,146.93,146.815,146.825,558599999.0
2009-04-08 13:48:00,146.825,146.88,146.81,146.835,373800000.0
2009-04-08 13:49:00,146.82,146.84,146.805,146.825,418400000.0
2009-04-08 13:50:00,146.825,146.845,146.79,146.805,336800000.0
2009-04-08 13:51:00,146.8,146.81,146.77,146.775,351400000.0
2009-04-08 13:52:00,146.775,146.83,146.77,146.82,402600000.0
2009-04-08 13:53:00,146.82,146.835,146.785,146.79,427200000.0
2009-04-08 13:54:00,146.785,146.79,146.75,146.76,266600000.0
2009-04-08 13:55:00,146.775,146.795,146.72,146.73,420200000.0
2009-04-08 13:56:00,146.725,146.725,146.645,146.69,442400000.0
2009-04-08 13:57:00,146.695,146.735,146.69,146.735,124000000.0
2009-04-08 13:58:00,146.735,146.775,146.725,146.755,326800000.0
2009-04-08 13:59:00,146.72,146.72,146.635,146.645,516999999.0
2009-04-08 14:00:00,146.65,146.66,146.62,146.64,569600000.0
2009-04-08 14:01:00,146.645,146.67,146.63,146.645,357600000.0
2009-04-08 14:02:00,146.64,146.715,146.62,146.67,470800000.0
2009-04-08 14:03:00,146.675,146.73,146.675,146.68,467200000.0
2009-04-08 14:04:00,146.675,146.76,146.66,146.745,506400000.0
2009-04-08 14:05:00,146.755,146.875,146.75,146.875,444800000.0
2009-04-08 14:06:00,146.875,146.905,146.86,146.905,235200000.0
2009-04-08 14:07:00,146.895,146.94,146.86,146.91,290400000.0
2009-04-08 14:08:00,146.91,146.985,146.91,146.98,213600000.0
2009-04-08 14:09:00,146.97,147.04,146.96,147.035,600400000.0
2009-04-08 14:10:00,147.05,147.065,147.025,147.035,392800000.0
2009-04-08 14:11:00,147.025,147.035,147.0,147.025,360600000.0
2009-04-08 14:12:00,147.03,147.17,147.025,147.12,542600000.0
2009-04-08 14:13:00,147.12,147.19,147.08,147.185,587200000.0
2009-04-08 14:14:00,147.19,147.235,147.16,147.175,630400000.0
2009-04-08 14:15:00,147.18,147.19,147.095,147.13,577600000.0
2009-04-08 14:16:00,147.135,147.265,147.13,147.2,622800000.0
2009-04-08 14:17:00,147.2,147.25,147.17,147.245,476400001.0
2009-04-08 14:18:00,147.245,147.36,147.235,147.305,567800000.0
2009-04-08 14:19:00,147.325,147.365,147.32,147.35,565000000.0
2009-04-08 14:20:00,147.36,147.46,147.35,147.445,661600000.0
2009-04-08 14:21:00,147.43,147.625,147.425,147.61,563400001.0
2009-04-08 14:22:00,147.605,147.63,147.515,147.515,666200000.0
2009-04-08 14:23:00,147.52,147.52,147.46,147.495,472200000.0
2009-04-08 14:24:00,147.505,147.555,147.45,147.47,588600000.0
2009-04-08 14:25:00,147.47,147.555,147.455,147.52,447200000.0
2009-04-08 14:26:00,147.525,147.645,147.52,147.625,835199999.0
2009-04-08 14:27:00,147.615,147.69,147.615,147.625,580999999.0
2009-04-08 14:28:00,147.625,147.645,147.545,147.595,637600000.0
2009-04-08 14:29:00,147.585,147.61,147.54,147.54,429600000.0
2009-04-08 14:30:00,147.54,147.635,147.54,147.61,364000000.0
2009-04-08 14:31:00,147.585,147.63,147.575,147.63,370200000.0
2009-04-08 14:32:00,147.64,147.67,147.54,147.57,544600000.0
2009-04-08 14:33:00,147.56,147.605,147.545,147.59,490600000.0
2009-04-08 14:34:00,147.59,147.6,147.555,147.6,551800000.0
2009-04-08 14:35:00,147.62,147.63,147.565,147.61,535200000.0
2009-04-08 14:36:00,147.6,147.605,147.51,147.52,597000001.0
2009-04-08 14:37:00,147.52,147.52,147.405,147.405,404799999.0
2009-04-08 14:38:00,147.405,147.41,147.35,147.355,405000000.0
2009-04-08 14:39:00,147.37,147.405,147.265,147.265,238400000.0
2009-04-08 14:40:00,147.315,147.38,147.245,147.335,424200000.0
2009-04-08 14:41:00,147.33,147.395,147.295,147.38,591199999.0
2009-04-08 14:42:00,147.38,147.405,147.355,147.395,462400000.0
2009-04-08 14:43:00,147.395,147.43,147.395,147.425,266400000.0
2009-04-08 14:44:00,147.427,147.561,147.404,147.513,607999998.0
2009-04-08 14:45:00,147.535,147.6,147.525,147.585,280800000.0
2009-04-08 14:46:00,147.585,147.655,147.57,147.655,545600000.0
2009-04-08 14:47:00,147.655,147.77,147.655,147.745,669600000.0
2009-04-08 14:48:00,147.745,147.75,147.67,147.685,654400000.0
2009-04-08 14:49:00,147.69,147.81,147.69,147.81,507400000.0
2009-04-08 14:50:00,147.81,147.99,147.765,147.955,606199998.0
2009-04-08 14:51:00,147.96,147.96,147.725,147.725,716799999.0
2009-04-08 14:52:00,147.725,147.725,147.655,147.67,608200000.0
2009-04-08 14:53:00,147.685,147.785,147.675,147.765,391000000.0
2009-04-08 14:54:00,147.76,147.855,147.735,147.825,675000000.0
2009-04-08 14:55:00,147.79,147.885,147.77,147.835,596000000.0
2009-04-08 14:56:00,147.83,147.85,147.81,147.835,403800000.0
2009-04-08 14:57:00,147.825,147.84,147.705,147.705,688199999.0
2009-04-08 14:58:00,147.705,147.725,147.59,147.62,596400000.0
2009-04-08 14:59:00,147.62,147.7,147.62,147.645,562400000.0
2009-04-08 15:00:00,147.645,147.655,147.61,147.63,312200000.0
2009-04-08 15:01:00,147.63,147.675,147.595,147.635,695799999.0
2009-04-08 15:02:00,147.63,147.665,147.615,147.66,591799999.0
2009-04-08 15:03:00,147.66,147.72,147.66,147.705,393800000.0
2009-04-08 15:04:00,147.69,147.715,147.665,147.665,450400000.0
2009-04-08 15:05:00,147.67,147.67,147.63,147.645,153800000.0
2009-04-08 15:06:00,147.555,147.58,147.535,147.575,272799999.0
2009-04-08 15:07:00,147.575,147.615,147.565,147.585,388000000.0
2009-04-08 15:08:00,147.585,147.59,147.505,147.505,447000000.0
2009-04-08 15:09:00,147.505,147.565,147.5,147.5,581000000.0
2009-04-08 15:10:00,147.5,147.51,147.385,147.39,429600000.0
2009-04-08 15:11:00,147.39,147.395,147.355,147.36,367600001.0
2009-04-08 15:12:00,147.355,147.46,147.355,147.43,716200000.0
2009-04-08 15:13:00,147.435,147.56,147.425,147.56,507599997.0
2009-04-08 15:14:00,147.565,147.565,147.505,147.535,603799999.0
2009-04-08 15:15:00,147.535,147.595,147.525,147.53,444600000.0
2009-04-08 15:16:00,147.53,147.585,147.505,147.54,618400000.0
2009-04-08 15:17:00,147.515,147.52,147.415,147.43,739399997.0
2009-04-08 15:18:00,147.45,147.485,147.435,147.455,684600000.0
2009-04-08 15:19:00,147.465,147.535,147.46,147.53,308800000.0
2009-04-08 15:20:00,147.53,147.555,147.5,147.54,572400000.0
2009-04-08 15:21:00,147.54,147.56,147.53,147.555,268800000.0
2009-04-08 15:22:00,147.56,147.59,147.555,147.57,452799999.0
2009-04-08 15:23:00,147.57,147.595,147.57,147.575,412000000.0
2009-04-08 15:24:00,147.575,147.575,147.46,147.49,503200000.0
2009-04-08 15:25:00,147.48,147.48,147.43,147.435,400400000.0
2009-04-08 15:26:00,147.435,147.435,147.395,147.405,451199999.0
2009-04-08 15:27:00,147.41,147.495,147.41,147.495,334400000.0
2009-04-08 15:28:00,147.495,147.505,147.485,147.49,273600000.0
2009-04-08 15:29:00,147.49,147.5,147.48,147.49,320000000.0
2009-04-08 15:30:00,147.49,147.49,147.46,147.465,424800000.0
2009-04-08 15:31:00,147.465,147.5,147.435,147.5,494400000.0
2009-04-08 15:32:00,147.5,147.64,147.5,147.59,622600000.0
2009-04-08 15:33:00,147.595,147.635,147.58,147.63,280000000.0
2009-04-08 15:34:00,147.63,147.64,147.595,147.6,246400000.0
2009-04-08 15:35:00,147.6,147.6,147.485,147.485,595999999.0
2009-04-08 15:36:00,147.495,147.555,147.495,147.55,426400000.0
2009-04-08 15:37:00,147.55,147.56,147.475,147.485,481200000.0
2009-04-08 15:38:00,147.49,147.5,147.435,147.475,471800000.0
2009-04-08 15:39:00,147.475,147.5,147.455,147.48,661000000.0
2009-04-08 15:40:00,147.48,147.5,147.39,147.44,661800000.0
2009-04-08 15:41:00,147.45,147.5,147.435,147.5,288800000.0
2009-04-08 15:42:00,147.5,147.59,147.485,147.58,375200000.0
2009-04-08 15:43:00,147.57,147.705,147.57,147.705,417600000.0
2009-04-08 15:44:00,147.71,147.73,147.65,147.725,375000000.0
2009-04-08 15:45:00,147.735,147.79,147.695,147.735,591400000.0
2009-04-08 15:46:00,147.72,147.73,147.705,147.72,285000000.0
2009-04-08 15:47:00,147.72,147.79,147.715,147.735,668200000.0
2009-04-08 15:48:00,147.73,147.765,147.705,147.71,470400000.0
2009-04-08 15:49:00,147.71,147.73,147.67,147.71,266900000.0
2009-04-08 15:50:00,147.655,147.68,147.625,147.65,386000000.0
2009-04-08 15:51:00,147.645,147.645,147.61,147.625,542400000.0
2009-04-08 15:52:00,147.62,147.655,147.51,147.51,460000000.0
2009-04-08 15:53:00,147.51,147.545,147.47,147.51,561600000.0
2009-04-08 15:54:00,147.51,147.535,147.485,147.505,576000000.0
2009-04-08 15:55:00,147.505,147.59,147.48,147.53,545700000.0
2009-04-08 15:56:00,147.53,147.585,147.51,147.545,640800000.0
2009-04-08 15:57:00,147.555,147.59,147.505,147.525,542400000.0
2009-04-08 15:58:00,147.535,147.535,147.485,147.51,392800000.0
2009-04-08 15:59:00,147.51,147.52,147.405,147.415,465800000.0
2009-04-08 16:00:00,147.42,147.47,147.38,147.395,641200000.0
2009-04-08 16:01:00,147.4,147.44,147.385,147.41,440000000.0
2009-04-08 16:02:00,147.41,147.425,147.385,147.395,278200000.0
2009-04-08 16:03:00,147.385,147.41,147.265,147.29,644400001.0
2009-04-08 16:04:00,147.285,147.295,147.13,147.135,291400000.0
2009-04-08 16:05:00,147.13,147.155,146.865,146.89,608800000.0
2009-04-08 16:06:00,146.89,147.01,146.89,147.0,738700000.0
2009-04-08 16:07:00,147.015,147.095,146.965,147.085,746600000.0
2009-04-08 16:08:00,147.085,147.105,146.975,147.025,575800000.0
2009-04-08 16:09:00,147.025,147.055,146.99,147.055,560600000.0
2009-04-08 16:10:00,147.055,147.055,146.89,146.92,589199999.0
2009-04-08 16:11:00,146.92,146.94,146.805,146.84,583400000.0
2009-04-08 16:12:00,146.84,146.965,146.83,146.95,520000000.0
2009-04-08 16:13:00,146.955,146.965,146.855,146.96,686200000.0
2009-04-08 16:14:00,146.97,147.045,146.93,146.965,651400000.0
2009-04-08 16:15:00,146.965,147.02,146.965,147.015,546399999.0
2009-04-08 16:16:00,147.02,147.025,146.89,146.9,622400000.0
2009-04-08 16:17:00,146.885,146.955,146.885,146.945,613600000.0
2009-04-08 16:18:00,146.945,146.945,146.77,146.77,633599998.0
2009-04-08 16:19:00,146.78,146.795,146.725,146.76,805400002.0
2009-04-08 16:20:00,146.78,146.795,146.67,146.675,655800000.0
2009-04-08 16:21:00,146.68,146.695,146.62,146.64,744800000.0
2009-04-08 16:22:00,146.64,146.65,146.545,146.545,521000000.0
2009-04-08 16:23:00,146.545,146.58,146.535,146.55,531000000.0
2009-04-08 16:24:00,146.55,146.55,146.48,146.545,572999999.0
2009-04-08 16:25:00,146.54,146.6,146.505,146.52,724700000.0
2009-04-08 16:26:00,146.515,146.515,146.46,146.465,556600000.0
2009-04-08 16:27:00,146.475,146.63,146.46,146.605,426600000.0
2009-04-08 16:28:00,146.6,146.6,146.505,146.6,449999999.0
2009-04-08 16:29:00,146.595,146.7,146.595,146.67,507200000.0
2009-04-08 16:30:00,146.67,146.67,146.6,146.635,641600000.0
2009-04-08 16:31:00,146.635,146.8,146.63,146.78,511200000.0
2009-04-08 16:32:00,146.785,146.835,146.705,146.78,485000000.0
2009-04-08 16:33:00,146.81,146.815,146.69,146.705,472000000.0
2009-04-08 16:34:00,146.705,146.77,146.695,146.76,490400000.0
2009-04-08 16:35:00,146.76,146.815,146.75,146.775,506400000.0
2009-04-08 16:36:00,146.775,146.81,146.765,146.775,455200000.0
2009-04-08 16:37:00,146.775,146.8,146.755,146.775,486600000.0
2009-04-08 16:38:00,146.76,146.765,146.555,146.575,639200000.0
2009-04-08 16:39:00,146.58,146.675,146.57,146.64,575200000.0
2009-04-08 16:40:00,146.64,146.64,146.595,146.61,548000000.0
2009-04-08 16:41:00,146.595,146.61,146.565,146.595,766400000.0
2009-04-08 16:42:00,146.6,146.64,146.56,146.59,699200000.0
2009-04-08 16:43:00,146.595,146.72,146.595,146.68,585400000.0
2009-04-08 16:44:00,146.685,146.775,146.68,146.775,594999999.0
2009-04-08 16:45:00,146.785,146.925,146.785,146.885,652799999.0
2009-04-08 16:46:00,146.895,146.895,146.78,146.805,496400000.0
2009-04-08 16:47:00,146.81,146.82,146.71,146.725,630200000.0
2009-04-08 16:48:00,146.73,146.73,146.675,146.71,661800000.0
2009-04-08 16:49:00,146.715,146.76,146.635,146.65,633800000.0
2009-04-08 16:50:00,146.635,146.645,146.515,146.64,712800000.0
2009-04-08 16:51:00,146.575,146.65,146.545,146.645,536000000.0
2009-04-08 16:52:00,146.63,146.645,146.555,146.555,368800000.0
2009-04-08 16:53:00,146.555,146.58,146.535,146.57,377200000.0
2009-04-08 16:54:00,146.57,146.67,146.55,146.65,477800000.0
2009-04-08 16:55:00,146.665,146.67,146.56,146.575,600399999.0
2009-04-08 16:56:00,146.575,146.695,146.575,146.67,743799999.0
2009-04-08 16:57:00,146.66,146.66,146.555,146.59,617200000.0
2009-04-08 16:58:00,146.59,146.645,146.56,146.64,1039200000.0
2009-04-08 16:59:00,146.655,146.67,146.475,146.485,584600000.0
2009-04-08 17:00:00,146.48,146.57,146.44,146.515,816399997.0
2009-04-08 17:01:00,146.51,146.575,146.505,146.52,738600000.0
2009-04-08 17:02:00,146.515,146.67,146.515,146.635,664600000.0
2009-04-08 17:03:00,146.625,146.675,146.61,146.67,806999999.0
2009-04-08 17:04:00,146.675,146.68,146.64,146.645,514600000.0
2009-04-08 17:05:00,146.645,146.685,146.6,146.675,593800000.0
2009-04-08 17:06:00,146.67,146.67,146.515,146.53,765200001.0
2009-04-08 17:07:00,146.535,146.615,146.535,146.575,668600000.0
2009-04-08 17:08:00,146.59,146.67,146.58,146.585,754600000.0
2009-04-08 17:09:00,146.585,146.62,146.56,146.57,760200000.0
2009-04-08 17:10:00,146.57,146.61,146.565,146.58,667600000.0
2009-04-08 17:11:00,146.58,146.68,146.535,146.68,845399999.0
2009-04-08 17:12:00,146.675,146.675,146.58,146.61,685699998.0
2009-04-08 17:13:00,146.61,146.625,146.57,146.57,472600000.0
2009-04-08 17:14:00,146.57,146.645,146.56,146.645,391200000.0
2009-04-08 17:15:00,146.65,146.825,146.635,146.825,877399999.0
2009-04-08 17:16:00,146.835,146.92,146.795,146.795,796200000.0
2009-04-08 17:17:00,146.795,146.795,146.615,146.615,768800000.0
2009-04-08 17:18:00,146.605,146.63,146.495,146.495,855400000.0
2009-04-08 17:19:00,146.49,146.525,146.47,146.49,558799999.0
2009-04-08 17:20:00,146.49,146.6,146.425,146.6,855999999.0
2009-04-08 17:21:00,146.6,146.69,146.6,146.685,731200000.0
2009-04-08 17:22:00,146.65,146.67,146.62,146.665,491000000.0
2009-04-08 17:23:00,146.67,146.73,146.65,146.7,579800000.0
2009-04-08 17:24:00,146.69,146.795,146.685,146.705,695999999.0
2009-04-08 17:25:00,146.705,146.845,146.705,146.795,772599999.0
2009-04-08 17:26:00,146.795,146.85,146.76,146.795,659200000.0
2009-04-08 17:27:00,146.8,146.835,146.745,146.785,677400000.0
2009-04-08 17:28:00,146.79,146.81,146.76,146.775,430400000.0
2009-04-08 17:29:00,146.77,146.77,146.725,146.735,509000000.0
2009-04-08 17:30:00,146.725,146.765,146.7,146.715,623600000.0
2009-04-08 17:31:00,146.715,146.735,146.715,146.735,218600000.0
2009-04-08 17:32:00,146.735,146.8,146.735,146.8,333400000.0
2009-04-08 17:33:00,146.795,146.805,146.775,146.775,281400000.0
2009-04-08 17:34:00,146.775,146.775,146.73,146.73,373400000.0
2009-04-08 17:35:00,146.73,146.845,146.73,146.845,286400000.0
2009-04-08 17:36:00,146.835,146.9,146.835,146.9,534200000.0
2009-04-08 17:37:00,146.885,146.885,146.785,146.785,443000000.0
2009-04-08 17:38:00,146.785,146.815,146.74,146.8,597599996.0
2009-04-08 17:39:00,146.8,147.025,146.8,146.995,788800001.0
2009-04-08 17:40:00,146.99,147.005,146.865,146.865,600000002.0
2009-04-08 17:41:00,146.855,146.865,146.775,146.86,539200000.0
2009-04-08 17:42:00,146.875,146.99,146.875,146.99,300600000.0
2009-04-08 17:43:00,146.995,146.995,146.815,146.83,327800000.0
2009-04-08 17:44:00,146.83,146.91,146.83,146.88,408000000.0
2009-04-08 17:45:00,146.88,146.94,146.855,146.935,179600000.0
2009-04-08 17:46:00,146.935,146.98,146.925,146.975,404600000.0
2009-04-08 17:47:00,146.97,147.0,146.955,146.98,331600000.0
2009-04-08 17:48:00,146.98,147.035,146.965,147.015,481399999.0
2009-04-08 17:49:00,147.015,147.06,147.0,147.02,475400000.0
2009-04-08 17:50:00,147.02,147.04,146.875,146.875,576200000.0
2009-04-08 17:51:00,146.88,147.0,146.875,147.0,251600000.0
2009-04-08 17:52:00,147.0,147.01,146.89,146.89,440400000.0
2009-04-08 17:53:00,146.89,146.96,146.87,146.96,565200000.0
2009-04-08 17:54:00,146.955,146.985,146.88,146.905,700400000.0
2009-04-08 17:55:00,146.905,146.95,146.87,146.93,428400000.0
2009-04-08 17:56:00,146.945,146.945,146.805,146.885,561199999.0
2009-04-08 17:57:00,146.895,146.92,146.86,146.86,805200002.0
2009-04-08 17:58:00,146.86,146.875,146.85,146.865,421799998.0
2009-04-08 17:59:00,146.865,146.865,146.82,146.825,433400000.0
2009-04-08 18:00:00,146.825,146.87,146.825,146.845,374400000.0
2009-04-08 18:01:00,146.845,146.845,146.785,146.805,519200001.0
2009-04-08 18:02:00,146.805,146.965,146.8,146.86,579900000.0
2009-04-08 18:03:00,146.875,146.915,146.835,146.835,509599999.0
2009-04-08 18:04:00,146.825,146.835,146.765,146.785,485400000.0
2009-04-08 18:05:00,146.78,146.81,146.775,146.81,268800000.0
2009-04-08 18:06:00,146.815,146.895,146.815,146.89,291200000.0
2009-04-08 18:07:00,146.89,146.895,146.8,146.8,375600000.0
2009-04-08 18:08:00,146.795,146.795,146.75,146.78,366400000.0
2009-04-08 18:09:00,146.775,146.865,146.775,146.855,403800001.0
2009-04-08 18:10:00,146.855,146.855,146.755,146.755,356800001.0
2009-04-08 18:11:00,146.755,146.775,146.75,146.755,206400000.0
2009-04-08 18:12:00,146.76,146.8,146.75,146.76,424600002.0
2009-04-08 18:13:00,146.775,146.775,146.7,146.715,178200000.0
2009-04-08 18:14:00,146.715,146.725,146.685,146.695,275800000.0
2009-04-08 18:15:00,146.695,146.71,146.61,146.62,454000000.0
2009-04-08 18:16:00,146.61,146.675,146.61,146.65,691200000.0
2009-04-08 18:17:00,146.655,146.68,146.65,146.655,325600000.0
2009-04-08 18:18:00,146.665,146.69,146.65,146.68,260800000.0
2009-04-08 18:19:00,146.68,146.68,146.505,146.53,605400000.0
2009-04-08 18:20:00,146.53,146.585,146.53,146.58,360000000.0
2009-04-08 18:21:00,146.58,146.585,146.575,146.575,182400000.0
2009-04-08 18:22:00,146.575,146.69,146.575,146.67,416000000.0
2009-04-08 18:23:00,146.665,146.7,146.585,146.595,484000000.0
2009-04-08 18:24:00,146.595,146.62,146.56,146.585,538400000.0
2009-04-08 18:25:00,146.58,146.615,146.58,146.605,175199999.0
2009-04-08 18:26:00,146.605,146.61,146.595,146.605,278400000.0
2009-04-08 18:27:00,146.61,146.69,146.61,146.69,312000002.0
2009-04-08 18:28:00,146.69,146.69,146.655,146.655,212800000.0
2009-04-08 18:29:00,146.655,146.665,146.635,146.655,296000000.0
2009-04-08 18:30:00,146.65,146.67,146.615,146.665,297600000.0
2009-04-08 18:31:00,146.665,146.665,146.63,146.65,216600000.0
2009-04-08 18:32:00,146.655,146.685,146.65,146.68,208000000.0
2009-04-08 18:33:00,146.69,146.705,146.65,146.695,177600000.0
2009-04-08 18:34:00,146.71,146.74,146.695,146.74,171200000.0
2009-04-08 18:35:00,146.74,146.78,146.715,146.725,266400000.0
2009-04-08 18:36:00,146.725,146.765,146.69,146.765,331200000.0
2009-04-08 18:37:00,146.76,146.765,146.665,146.715,172000000.0
2009-04-08 18:38:00,146.715,146.715,146.645,146.66,180000000.0
2009-04-08 18:39:00,146.65,146.67,146.575,146.635,517000000.0
2009-04-08 18:40:00,146.66,146.795,146.655,146.715,619999999.0
2009-04-08 18:41:00,146.715,146.74,146.71,146.74,181400000.0
2009-04-08 18:42:00,146.74,146.84,146.735,146.835,590400000.0
2009-04-08 18:43:00,146.84,146.89,146.825,146.825,507200000.0
2009-04-08 18:44:00,146.825,146.875,146.8,146.8,404800000.0
2009-04-08 18:45:00,146.795,146.795,146.73,146.75,377600001.0
2009-04-08 18:46:00,146.755,146.815,146.755,146.785,326400000.0
2009-04-08 18:47:00,146.795,146.9,146.795,146.865,444800000.0
2009-04-08 18:48:00,146.87,146.87,146.805,146.815,240000000.0
2009-04-08 18:49:00,146.805,146.815,146.785,146.8,176000001.0
2009-04-08 18:50:00,146.8,146.82,146.705,146.71,305600000.0
2009-04-08 18:51:00,146.715,146.745,146.7,146.745,273600000.0
2009-04-08 18:52:00,146.745,146.75,146.725,146.745,176000000.0
2009-04-08 18:53:00,146.745,146.775,146.745,146.775,168000000.0
2009-04-08 18:54:00,146.775,146.775,146.735,146.735,198400000.0
2009-04-08 18:55:00,146.735,146.835,146.735,146.81,557600000.0
2009-04-08 18:56:00,146.81,146.81,146.75,146.755,499200000.0
2009-04-08 18:57:00,146.755,146.77,146.745,146.745,148800000.0
2009-04-08 18:58:00,146.745,146.755,146.715,146.73,435800000.0
2009-04-08 18:59:00,146.73,146.74,146.675,146.69,523700000.0
2009-04-08 19:00:00,146.695,146.725,146.66,146.665,368000000.0
2009-04-08 19:01:00,146.665,146.69,146.635,146.645,435200000.0
2009-04-08 19:02:00,146.645,146.66,146.605,146.62,436400000.0
2009-04-08 19:03:00,146.62,146.625,146.61,146.61,251200000.0
2009-04-08 19:04:00,146.61,146.61,146.465,146.47,610200003.0
2009-04-08 19:05:00,146.47,146.54,146.47,146.51,323200000.0
2009-04-08 19:06:00,146.51,146.515,146.485,146.485,321600000.0
2009-04-08 19:07:00,146.485,146.51,146.455,146.495,334400000.0
2009-04-08 19:08:00,146.495,146.51,146.46,146.48,316800001.0
2009-04-08 19:09:00,146.485,146.5,146.445,146.46,267200000.0
2009-04-08 19:10:00,146.46,146.48,146.43,146.445,272000000.0
2009-04-08 19:11:00,146.45,146.46,146.39,146.395,367000001.0
2009-04-08 19:12:00,146.39,146.435,146.38,146.385,627800000.0
2009-04-08 19:13:00,146.385,146.45,146.385,146.45,347200000.0
2009-04-08 19:14:00,146.445,146.48,146.445,146.48,198400000.0
2009-04-08 19:15:00,146.495,146.52,146.485,146.51,312000000.0
2009-04-08 19:16:00,146.5,146.5,146.435,146.45,420800002.0
2009-04-08 19:17:00,146.45,146.47,146.44,146.46,320000000.0
2009-04-08 19:18:00,146.46,146.465,146.425,146.435,518400000.0
2009-04-08 19:19:00,146.435,146.435,146.375,146.38,499799999.0
2009-04-08 19:20:00,146.38,146.385,146.355,146.375,413400003.0
2009-04-08 19:21:00,146.385,146.385,146.375,146.375,209600000.0
2009-04-08 19:22:00,146.375,146.445,146.365,146.425,320800000.0
2009-04-08 19:23:00,146.425,146.455,146.425,146.44,294400000.0
2009-04-08 19:24:00,146.44,146.475,146.43,146.455,239000000.0
2009-04-08 19:25:00,146.455,146.465,146.44,146.44,164800000.0
2009-04-08 19:26:00,146.44,146.475,146.44,146.475,163200000.0
2009-04-08 19:27:00,146.475,146.475,146.45,146.46,236800000.0
2009-04-08 19:28:00,146.465,146.51,146.45,146.495,227400000.0
2009-04-08 19:29:00,146.49,146.545,146.485,146.525,360000000.0
2009-04-08 19:30:00,146.52,146.555,146.52,146.555,132800000.0
2009-04-08 19:31:00,146.555,146.59,146.555,146.575,329600001.0
2009-04-08 19:32:00,146.57,146.57,146.545,146.565,147200000.0
2009-04-08 19:33:00,146.56,146.565,146.555,146.56,73600000.0
2009-04-08 19:34:00,146.555,146.58,146.555,146.58,136000000.0
2009-04-08 19:35:00,146.585,146.585,146.575,146.575,12800000.0
2009-04-08 19:36:00,146.575,146.6,146.55,146.6,152400000.0
2009-04-08 19:37:00,146.6,146.605,146.525,146.575,341100000.0
2009-04-08 19:38:00,146.57,146.6,146.545,146.58,272000000.0
2009-04-08 19:39:00,146.585,146.615,146.56,146.565,291200000.0
2009-04-08 19:40:00,146.57,146.575,146.515,146.555,328000000.0
2009-04-08 19:41:00,146.555,146.56,146.525,146.55,400000000.0
2009-04-08 19:42:00,146.55,146.565,146.51,146.54,565400001.0
2009-04-08 19:43:00,146.535,146.555,146.505,146.54,211200000.0
2009-04-08 19:44:00,146.545,146.605,146.545,146.565,353600000.0
2009-04-08 19:45:00,146.56,146.58,146.515,146.52,228800000.0
2009-04-08 19:46:00,146.52,146.54,146.475,146.51,422400001.0
2009-04-08 19:47:00,146.51,146.53,146.49,146.515,323200001.0
2009-04-08 19:48:00,146.52,146.53,146.48,146.48,153600000.0
2009-04-08 19:49:00,146.485,146.52,146.48,146.505,206400000.0
2009-04-08 19:50:00,146.505,146.525,146.495,146.505,268800000.0
2009-04-08 19:51:00,146.505,146.56,146.505,146.55,304000000.0
2009-04-08 19:52:00,146.545,146.575,146.53,146.555,360000000.0
2009-04-08 19:53:00,146.55,146.56,146.495,146.51,316800000.0
2009-04-08 19:54:00,146.51,146.515,146.46,146.47,284800000.0
2009-04-08 19:55:00,146.465,146.49,146.455,146.48,246400000.0
2009-04-08 19:56:00,146.485,146.485,146.455,146.475,188800000.0
2009-04-08 19:57:00,146.475,146.515,146.47,146.49,216000000.0
2009-04-08 19:58:00,146.47,146.505,146.455,146.46,289600000.0
2009-04-08 19:59:00,146.46,146.495,146.425,146.425,129600000.0
2009-04-08 20:00:00,146.415,146.435,146.3,146.31,395200000.0
2009-04-08 20:01:00,146.31,146.325,146.225,146.315,611000000.0
2009-04-08 20:02:00,146.315,146.36,146.24,146.26,504800000.0
2009-04-08 20:03:00,146.255,146.3,146.21,146.3,543600000.0
2009-04-08 20:04:00,146.29,146.305,146.245,146.275,552000000.0
2009-04-08 20:05:00,146.265,146.27,146.165,146.175,415600000.0
2009-04-08 20:06:00,146.185,146.19,146.105,146.12,569800000.0
2009-04-08 20:07:00,146.12,146.29,146.095,146.255,603800000.0
2009-04-08 20:08:00,146.26,146.275,146.22,146.24,411200000.0
2009-04-08 20:09:00,146.245,146.245,146.13,146.18,412800000.0
2009-04-08 20:10:00,146.185,146.3,146.185,146.3,523800000.0
2009-04-08 20:11:00,146.31,146.355,146.225,146.295,497600000.0
2009-04-08 20:12:00,146.295,146.3,146.235,146.265,396600000.0
2009-04-08 20:13:00,146.265,146.32,146.215,146.28,321800000.0
2009-04-08 20:14:00,146.275,146.32,146.27,146.28,303000000.0
2009-04-08 20:15:00,146.275,146.28,146.21,146.235,323200000.0
2009-04-08 20:16:00,146.235,146.245,146.07,146.12,540600000.0
2009-04-08 20:17:00,146.115,146.195,145.88,145.945,858500000.0
2009-04-08 20:18:00,145.94,145.955,145.775,145.86,518200000.0
2009-04-08 20:19:00,145.855,145.935,145.85,145.92,416000000.0
2009-04-08 20:20:00,145.905,145.94,145.905,145.94,188000000.0
2009-04-08 20:21:00,145.95,146.06,145.945,146.055,486200000.0
2009-04-08 20:22:00,146.05,146.05,145.94,145.94,364200000.0
2009-04-08 20:23:00,145.945,146.05,145.94,145.98,437400000.0
2009-04-08 20:24:00,145.98,146.035,145.93,145.985,469000001.0
2009-04-08 20:25:00,145.99,146.12,145.95,146.12,316200000.0
2009-04-08 20:26:00,146.12,146.165,146.105,146.165,256000000.0
2009-04-08 20:27:00,146.22,146.26,146.17,146.185,292800000.0
2009-04-08 20:28:00,146.175,146.18,146.14,146.145,217600000.0
2009-04-08 20:29:00,146.145,146.25,146.145,146.24,339200000.0
2009-04-08 20:30:00,146.24,146.35,146.235,146.325,417600000.0
2009-04-08 20:31:00,146.325,146.35,146.265,146.33,428000000.0
2009-04-08 20:32:00,146.32,146.435,146.31,146.37,553200000.0
2009-04-08 20:33:00,146.37,146.37,146.28,146.315,384800000.0
2009-04-08 20:34:00,146.32,146.345,146.295,146.345,278400000.0
2009-04-08 20:35:00,146.345,146.425,146.33,146.41,318400000.0
2009-04-08 20:36:00,146.405,146.485,146.405,146.42,270400000.0
2009-04-08 20:37:00,146.41,146.41,146.29,146.335,347400000.0
2009-04-08 20:38:00,146.335,146.515,146.325,146.485,295800000.0
2009-04-08 20:39:00,146.485,146.49,146.415,146.425,406400000.0
2009-04-08 20:40:00,146.415,146.445,146.37,146.425,377600000.0
2009-04-08 20:41:00,146.42,146.475,146.34,146.395,339400000.0
2009-04-08 20:42:00,146.395,146.405,146.345,146.405,379600000.0
2009-04-08 20:43:00,146.415,146.47,146.41,146.455,225600000.0
2009-04-08 20:44:00,146.45,146.485,146.44,146.475,392600000.0
2009-04-08 20:45:00,146.475,146.53,146.465,146.51,271200000.0
2009-04-08 20:46:00,146.51,146.51,146.455,146.49,420800000.0
2009-04-08 20:47:00,146.49,146.53,146.475,146.505,320000000.0
2009-04-08 20:48:00,146.505,146.525,146.49,146.525,288000000.0
2009-04-08 20:49:00,146.515,146.53,146.47,146.485,479200000.0
2009-04-08 20:50:00,146.485,146.495,146.4,146.4,319800000.0
2009-04-08 20:51:00,146.4,146.45,146.395,146.44,236800000.0
2009-04-08 20:52:00,146.455,146.455,146.375,146.385,419800000.0
2009-04-08 20:53:00,146.38,146.38,146.31,146.325,353800000.0
2009-04-08 20:54:00,146.32,146.32,146.28,146.285,227800000.0
2009-04-08 20:55:00,146.285,146.325,146.28,146.3,335600000.0
2009-04-08 20:56:00,146.3,146.345,146.29,146.32,332800000.0
2009-04-08 20:57:00,146.315,146.365,146.305,146.365,225600000.0
2009-04-08 20:58:00,146.365,146.37,146.355,146.36,114200000.0
2009-04-08 20:59:00,146.355,146.38,146.345,146.375,219600000.0
2009-04-08 21:00:00,146.375,146.385,146.31,146.31,157000000.0
2009-04-08 21:01:00,146.31,146.345,146.31,146.33,201600000.0
2009-04-08 21:02:00,146.325,146.325,146.28,146.28,199800000.0
2009-04-08 21:03:00,146.28,146.3,146.28,146.3,38400000.0
2009-04-08 21:04:00,146.295,146.295,146.215,146.215,280000000.0
2009-04-08 21:05:00,146.205,146.205,146.1,146.1,208200000.0
2009-04-08 21:06:00,146.1,146.18,146.08,146.175,242200000.0
2009-04-08 21:07:00,146.18,146.195,146.175,146.195,470400000.0
2009-04-08 21:08:00,146.195,146.225,146.195,146.225,320000000.0
2009-04-08 21:09:00,146.22,146.22,146.19,146.205,229600000.0
2009-04-08 21:10:00,146.205,146.215,146.19,146.21,81600000.0
2009-04-08 21:11:00,146.18,146.18,146.13,146.135,296000000.0
2009-04-08 21:12:00,146.14,146.165,146.13,146.15,196000000.0
2009-04-08 21:13:00,146.15,146.16,146.125,146.16,432800000.0
2009-04-08 21:14:00,146.145,146.195,146.14,146.16,291800000.0
2009-04-08 21:15:00,146.155,146.17,146.125,146.16,373400000.0
2009-04-08 21:16:00,146.16,146.18,146.145,146.145,170400000.0
2009-04-08 21:17:00,146.145,146.21,146.145,146.195,253400000.0
2009-04-08 21:18:00,146.185,146.21,146.185,146.205,222400000.0
2009-04-08 21:19:00,146.21,146.22,146.205,146.205,41600000.0
2009-04-08 21:20:00,146.205,146.26,146.185,146.24,211200000.0
2009-04-08 21:21:00,146.24,146.245,146.225,146.225,326400000.0
2009-04-08 21:22:00,146.22,146.24,146.205,146.215,240000000.0
2009-04-08 21:23:00,146.23,146.235,146.205,146.21,166400000.0
2009-04-08 21:24:00,146.215,146.215,146.21,146.215,71600000.0
2009-04-08 21:25:00,146.22,146.26,146.22,146.255,172800000.0
2009-04-08 21:26:00,146.25,146.285,146.235,146.285,182400000.0
2009-04-08 21:27:00,146.285,146.305,146.285,146.29,202800000.0
2009-04-08 21:28:00,146.29,146.32,146.275,146.3,86400000.0
2009-04-08 21:29:00,146.3,146.37,146.3,146.37,84800000.0
2009-04-08 21:30:00,146.375,146.375,146.345,146.36,152000000.0
2009-04-08 21:31:00,146.365,146.365,146.335,146.35,97600000.0
2009-04-08 21:32:00,146.35,146.35,146.29,146.305,195200000.0
2009-04-08 21:33:00,146.305,146.33,146.285,146.305,226400000.0
2009-04-08 21:34:00,146.305,146.365,146.305,146.365,241600000.0
2009-04-08 21:35:00,146.35,146.41,146.35,146.395,179200000.0
2009-04-08 21:36:00,146.395,146.395,146.365,146.375,251200000.0
2009-04-08 21:37:00,146.375,146.385,146.36,146.38,59200000.0
2009-04-08 21:38:00,146.375,146.47,146.375,146.46,259200000.0
2009-04-08 21:39:00,146.46,146.46,146.425,146.455,369600000.0
2009-04-08 21:40:00,146.465,146.465,146.44,146.455,341600000.0
2009-04-08 21:41:00,146.455,146.455,146.305,146.305,276800000.0
2009-04-08 21:42:00,146.305,146.36,146.265,146.355,344600000.0
2009-04-08 21:43:00,146.36,146.405,146.36,146.39,176000000.0
2009-04-08 21:44:00,146.4,146.425,146.36,146.385,140400000.0
2009-04-08 21:45:00,146.41,146.42,146.295,146.305,232000000.0
2009-04-08 21:46:00,146.31,146.345,146.31,146.34,79200000.0
2009-04-08 21:47:00,146.35,146.385,146.305,146.32,258800000.0
2009-04-08 21:48:00,146.325,146.325,146.31,146.32,64000000.0
2009-04-08 21:49:00,146.31,146.31,146.26,146.26,199200000.0
2009-04-08 21:50:00,146.26,146.295,146.26,146.27,368600000.0
2009-04-08 21:51:00,146.27,146.295,146.27,146.28,125400000.0
2009-04-08 21:52:00,146.28,146.28,146.17,146.195,256200000.0
2009-04-08 21:53:00,146.195,146.205,146.185,146.185,200000000.0
2009-04-08 21:54:00,146.175,146.18,146.17,146.18,44800000.0
2009-04-08 21:55:00,146.18,146.21,146.165,146.2,136600000.0
2009-04-08 21:56:00,146.2,146.245,146.2,146.245,211000000.0
2009-04-08 21:57:00,146.25,146.28,146.25,146.28,173400000.0
2009-04-08 21:58:00,146.265,146.305,146.255,146.275,343600000.0
2009-04-08 21:59:00,146.3,146.31,146.27,146.285,383600000.0
2009-04-08 22:00:00,146.29,146.35,146.285,146.35,326000000.0
2009-04-08 22:01:00,146.355,146.405,146.35,146.38,125400000.0
2009-04-08 22:02:00,146.4,146.41,146.395,146.4,47200000.0
2009-04-08 22:03:00,146.4,146.435,146.39,146.42,120200000.0
2009-04-08 22:04:00,146.42,146.43,146.4,146.4,317600000.0
2009-04-08 22:05:00,146.4,146.455,146.38,146.42,134600000.0
2009-04-08 22:06:00,146.41,146.41,146.395,146.395,64200000.0
2009-04-08 22:07:00,146.4,146.415,146.395,146.395,76400000.0
2009-04-08 22:08:00,146.39,146.4,146.37,146.385,27200000.0
2009-04-08 22:09:00,146.38,146.41,146.38,146.4,62400000.0
2009-04-08 22:10:00,146.405,146.405,146.395,146.395,46400000.0
2009-04-08 22:11:00,146.395,146.45,146.395,146.41,87600000.0
2009-04-08 22:12:00,146.415,146.415,146.405,146.405,65200000.0
2009-04-08 22:13:00,146.41,146.435,146.405,146.435,45400000.0
2009-04-08 22:14:00,146.43,146.445,146.43,146.445,32000000.0
2009-04-08 22:15:00,146.45,146.45,146.445,146.45,47000000.0
2009-04-08 22:16:00,146.445,146.48,146.44,146.48,57600000.0
2009-04-08 22:17:00,146.485,146.515,146.48,146.5,53800000.0
2009-04-08 22:18:00,146.505,146.53,146.495,146.515,15200000.0
2009-04-08 22:19:00,146.52,146.52,146.47,146.48,9200000.0
2009-04-08 22:20:00,146.475,146.48,146.465,146.48,14000000.0
2009-04-08 22:21:00,146.47,146.53,146.47,146.515,43600000.0
2009-04-08 22:22:00,146.525,146.61,146.49,146.575,141400000.0
2009-04-08 22:23:00,146.57,146.595,146.565,146.595,16400000.0
2009-04-08 22:24:00,146.595,146.63,146.59,146.625,45400000.0
2009-04-08 22:25:00,146.63,146.655,146.63,146.655,36400000.0
2009-04-08 22:26:00,146.665,146.76,146.66,146.76,51400000.0
2009-04-08 22:27:00,146.76,146.795,146.755,146.76,80799999.0
2009-04-08 22:28:00,146.77,146.805,146.76,146.79,75400000.0
2009-04-08 22:29:00,146.79,146.795,146.745,146.78,76400000.0
2009-04-08 22:30:00,146.78,146.785,146.735,146.755,56200000.0
2009-04-08 22:31:00,146.75,146.75,146.72,146.725,62200000.0
2009-04-08 22:32:00,146.73,146.735,146.675,146.675,12200000.0
2009-04-08 22:33:00,146.675,146.735,146.675,146.73,91000000.0
2009-04-08 22:34:00,146.73,146.73,146.695,146.72,81400000.0
2009-04-08 22:35:00,146.72,146.72,146.695,146.705,72800000.0
2009-04-08 22:36:00,146.705,146.71,146.695,146.705,58800000.0
2009-04-08 22:37:00,146.705,146.72,146.655,146.66,94600000.0
2009-04-08 22:38:00,146.665,146.69,146.665,146.685,42600000.0
2009-04-08 22:39:00,146.685,146.71,146.675,146.705,60000000.0
2009-04-08 22:40:00,146.71,146.74,146.7,146.7,58000000.0
2009-04-08 22:41:00,146.7,146.755,146.7,146.745,46600000.0
2009-04-08 22:42:00,146.75,146.755,146.735,146.74,14000000.0
2009-04-08 22:43:00,146.74,146.76,146.72,146.76,40200000.0
2009-04-08 22:44:00,146.76,146.78,146.74,146.77,58200000.0
2009-04-08 22:45:00,146.78,146.78,146.775,146.775,3000000.0
2009-04-08 22:46:00,146.775,146.805,146.775,146.805,42400000.0
2009-04-08 22:47:00,146.79,146.795,146.75,146.795,36400000.0
2009-04-08 22:48:00,146.79,146.79,146.745,146.755,31400000.0
2009-04-08 22:49:00,146.755,146.82,146.755,146.82,25600000.0
2009-04-08 22:50:00,146.815,146.875,146.805,146.845,43800000.0
2009-04-08 22:51:00,146.85,146.85,146.815,146.815,48400000.0
2009-04-08 22:52:00,146.82,146.85,146.795,146.83,59000000.0
2009-04-08 22:53:00,146.825,146.84,146.815,146.835,32000000.0
2009-04-08 22:54:00,146.83,146.83,146.795,146.81,42400000.0
2009-04-08 22:55:00,146.815,146.815,146.765,146.765,42600000.0
2009-04-08 22:56:00,146.765,146.775,146.75,146.775,68600000.0
2009-04-08 22:57:00,146.775,146.79,146.74,146.755,44200000.0
2009-04-08 22:58:00,146.775,146.81,146.76,146.785,111400000.0
2009-04-08 22:59:00,146.78,146.78,146.765,146.77,86400000.0
2009-04-08 23:00:00,146.765,146.765,146.69,146.72,127000000.0
2009-04-08 23:01:00,146.765,146.785,146.765,146.785,20200000.0
2009-04-08 23:02:00,146.775,146.775,146.765,146.765,16800000.0
2009-04-08 23:03:00,146.775,146.775,146.715,146.73,9400000.0
2009-04-08 23:04:00,146.73,146.745,146.725,146.745,49200000.0
2009-04-08 23:05:00,146.735,146.77,146.735,146.77,35000000.0
2009-04-08 23:06:00,146.775,146.775,146.775,146.775,1000000.0
2009-04-08 23:07:00,146.765,146.765,146.765,146.765,3200000.0
2009-04-08 23:08:00,146.765,146.765,146.71,146.715,47800000.0
2009-04-08 23:09:00,146.715,146.74,146.715,146.73,24200000.0
2009-04-08 23:10:00,146.73,146.745,146.71,146.73,131020001.0
2009-04-08 23:11:00,146.73,146.74,146.725,146.74,48600000.0
2009-04-08 23:12:00,146.735,146.745,146.735,146.745,22400000.0
2009-04-08 23:13:00,146.745,146.75,146.74,146.74,22400000.0
2009-04-08 23:14:00,146.74,146.755,146.735,146.755,20400000.0
2009-04-08 23:15:00,146.74,146.755,146.74,146.755,12200000.0
2009-04-08 23:16:00,146.755,146.76,146.73,146.735,54800000.0
2009-04-08 23:17:00,146.745,146.745,146.695,146.71,40400000.0
2009-04-08 23:18:00,146.7,146.7,146.67,146.67,25400000.0
2009-04-08 23:19:00,146.67,146.67,146.645,146.665,18000000.0
2009-04-08 23:20:00,146.66,146.675,146.66,146.675,4200000.0
2009-04-08 23:21:00,146.675,146.685,146.67,146.685,6000000.0
2009-04-08 23:22:00,146.665,146.685,146.665,146.685,4200000.0
2009-04-08 23:23:00,146.665,146.69,146.665,146.665,8200000.0
2009-04-08 23:24:00,146.67,146.67,146.58,146.595,36400000.0
2009-04-08 23:25:00,146.595,146.615,146.59,146.595,49000000.0
2009-04-08 23:26:00,146.595,146.61,146.595,146.61,14400000.0
2009-04-08 23:27:00,146.56,146.575,146.56,146.57,19600000.0
2009-04-08 23:28:00,146.565,146.565,146.555,146.555,7000000.0
2009-04-08 23:29:00,146.555,146.565,146.5,146.56,55400000.0
2009-04-08 23:30:00,146.57,146.575,146.56,146.56,8600000.0
2009-04-08 23:31:00,146.57,146.585,146.57,146.585,4000000.0
2009-04-08 23:32:00,146.595,146.6,146.56,146.56,12400000.0
2009-04-08 23:33:00,146.56,146.565,146.56,146.56,4000000.0
2009-04-08 23:34:00,146.56,146.58,146.55,146.58,8200000.0
2009-04-08 23:35:00,146.575,146.595,146.56,146.585,12200000.0
2009-04-08 23:36:00,146.58,146.615,146.58,146.585,9600000.0
2009-04-08 23:37:00,146.6,146.625,146.56,146.575,17000000.0
2009-04-08 23:38:00,146.585,146.585,146.575,146.575,4000000.0
2009-04-08 23:39:00,146.57,146.595,146.57,146.58,7000000.0
2009-04-08 23:40:00,146.575,146.585,146.575,146.585,3000000.0
2009-04-08 23:41:00,146.58,146.58,146.58,146.58,3200000.0
2009-04-08 23:42:00,146.575,146.58,146.575,146.58,5200000.0
2009-04-08 23:43:00,146.575,146.575,146.575,146.575,3200000.0
2009-04-08 23:44:00,146.545,146.57,146.545,146.57,2000000.0
2009-04-08 23:45:00,146.58,146.58,146.57,146.575,17000000.0
2009-04-08 23:46:00,146.575,146.575,146.575,146.575,3200000.0
2009-04-08 23:47:00,146.58,146.585,146.58,146.585,9400000.0
2009-04-08 23:48:00,146.585,146.61,146.555,146.595,57600000.0
2009-04-08 23:49:00,146.605,146.645,146.605,146.645,32400000.0
2009-04-08 23:50:00,146.645,146.65,146.625,146.625,15200000.0
2009-04-08 23:51:00,146.625,146.64,146.605,146.61,12000000.0
2009-04-08 23:52:00,146.61,146.625,146.61,146.61,7200000.0
2009-04-08 23:53:00,146.62,146.63,146.615,146.63,8400000.0
2009-04-08 23:54:00,146.62,146.64,146.62,146.625,16400000.0
2009-04-08 23:55:00,146.59,146.59,146.59,146.59,5400000.0
2009-04-08 23:56:00,146.615,146.63,146.615,146.63,4200000.0
2009-04-08 23:57:00,146.64,146.64,146.64,146.64,1000000.0
2009-04-08 23:58:00,146.615,146.64,146.61,146.635,12400000.0
2009-04-08 23:59:00,146.63,146.64,146.63,146.64,3000000.0
2009-04-09 00:00:00,146.635,146.64,146.62,146.64,12400000.0
2009-04-09 00:01:00,146.65,146.685,146.62,146.65,49600000.0
2009-04-09 00:02:00,146.69,146.775,146.645,146.645,110400000.0
2009-04-09 00:03:00,146.65,146.665,146.615,146.615,73400000.0
2009-04-09 00:04:00,146.625,146.685,146.615,146.675,99600000.0
2009-04-09 00:05:00,146.64,146.655,146.585,146.645,48600000.0
2009-04-09 00:06:00,146.63,146.63,146.63,146.63,17600000.0
2009-04-09 00:07:00,146.63,146.63,146.62,146.62,11800000.0
2009-04-09 00:08:00,146.62,146.635,146.615,146.615,19200000.0
2009-04-09 00:09:00,146.605,146.605,146.6,146.6,6400000.0
2009-04-09 00:10:00,146.615,146.635,146.6,146.635,57600000.0
2009-04-09 00:11:00,146.63,146.63,146.595,146.62,26200000.0
2009-04-09 00:12:00,146.605,146.615,146.555,146.555,43400000.0
2009-04-09 00:13:00,146.57,146.57,146.525,146.525,130600000.0
2009-04-09 00:14:00,146.535,146.535,146.505,146.51,71600000.0
2009-04-09 00:15:00,146.505,146.51,146.495,146.5,83000000.0
2009-04-09 00:16:00,146.5,146.5,146.44,146.46,226600000.0
2009-04-09 00:17:00,146.465,146.48,146.45,146.48,68600000.0
2009-04-09 00:18:00,146.48,146.48,146.48,146.48,6400000.0
2009-04-09 00:19:00,146.48,146.48,146.415,146.43,154000000.0
2009-04-09 00:20:00,146.43,146.435,146.375,146.39,227600000.0
2009-04-09 00:21:00,146.415,146.42,146.385,146.39,84200000.0
2009-04-09 00:22:00,146.39,146.395,146.39,146.39,41000000.0
2009-04-09 00:23:00,146.385,146.39,146.385,146.385,13000000.0
2009-04-09 00:24:00,146.385,146.415,146.38,146.395,106800000.0
2009-04-09 00:25:00,146.395,146.405,146.395,146.405,88400000.0
2009-04-09 00:26:00,146.405,146.48,146.405,146.48,102200000.0
2009-04-09 00:27:00,146.48,146.555,146.48,146.55,127000000.0
2009-04-09 00:28:00,146.54,146.565,146.54,146.56,86000000.0
2009-04-09 00:29:00,146.56,146.575,146.525,146.57,181800000.0
2009-04-09 00:30:00,146.57,146.685,146.565,146.685,203000000.0
2009-04-09 00:31:00,146.685,146.705,146.685,146.7,32000000.0
2009-04-09 00:32:00,146.7,146.7,146.7,146.7,12800000.0
2009-04-09 00:33:00,146.7,146.73,146.685,146.73,51200000.0
2009-04-09 00:34:00,146.71,146.71,146.71,146.71,9600000.0
2009-04-09 00:35:00,146.73,146.74,146.655,146.655,234400000.0
2009-04-09 00:36:00,146.665,146.715,146.66,146.685,86000000.0
2009-04-09 00:37:00,146.695,146.735,146.65,146.705,126000000.0
2009-04-09 00:38:00,146.715,146.725,146.66,146.695,111000000.0
2009-04-09 00:39:00,146.71,146.73,146.645,146.68,175400000.0
2009-04-09 00:40:00,146.68,146.68,146.625,146.625,164800000.0
2009-04-09 00:41:00,146.615,146.62,146.575,146.6,118000000.0
2009-04-09 00:42:00,146.61,146.61,146.52,146.52,142600000.0
2009-04-09 00:43:00,146.515,146.565,146.505,146.555,139200000.0
2009-04-09 00:44:00,146.535,146.55,146.52,146.53,35200000.0
2009-04-09 00:45:00,146.515,146.515,146.44,146.455,137600000.0
2009-04-09 00:46:00,146.455,146.49,146.435,146.465,200000000.0
2009-04-09 00:47:00,146.475,146.535,146.475,146.52,105600000.0
2009-04-09 00:48:00,146.515,146.515,146.505,146.505,35200000.0
2009-04-09 00:49:00,146.52,146.53,146.43,146.43,153800000.0
2009-04-09 00:50:00,146.435,146.44,146.39,146.405,261200000.0
2009-04-09 00:51:00,146.405,146.435,146.395,146.42,203600000.0
2009-04-09 00:52:00,146.41,146.43,146.405,146.425,56600000.0
2009-04-09 00:53:00,146.435,146.435,146.43,146.43,27800000.0
2009-04-09 00:54:00,146.43,146.43,146.43,146.43,8600000.0
2009-04-09 00:55:00,146.397,146.412,146.391,146.391,48000000.0
2009-04-09 00:56:00,146.43,146.43,146.43,146.43,15000000.0
2009-04-09 00:57:00,146.398,146.423,146.368,146.423,265600000.0
2009-04-09 00:58:00,146.43,146.46,146.43,146.44,128800000.0
2009-04-09 00:59:00,146.45,146.5,146.45,146.5,104000000.0
2009-04-09 01:00:00,146.5,146.51,146.495,146.51,83000000.0
2009-04-09 01:01:00,146.52,146.57,146.52,146.545,131200000.0
2009-04-09 01:02:00,146.55,146.55,146.515,146.515,141200000.0
2009-04-09 01:03:00,146.52,146.535,146.505,146.505,84200000.0
2009-04-09 01:04:00,146.51,146.535,146.5,146.535,297200000.0
2009-04-09 01:05:00,146.535,146.54,146.49,146.49,235600000.0
2009-04-09 01:06:00,146.495,146.495,146.41,146.44,133800000.0
2009-04-09 01:07:00,146.44,146.47,146.425,146.46,68800000.0
2009-04-09 01:08:00,146.465,146.465,146.415,146.42,89200000.0
2009-04-09 01:09:00,146.415,146.415,146.415,146.415,8600000.0
2009-04-09 01:10:00,146.415,146.425,146.415,146.415,59800000.0
2009-04-09 01:11:00,146.425,146.44,146.41,146.41,126600000.0
2009-04-09 01:12:00,146.405,146.405,146.38,146.38,218200000.0
2009-04-09 01:13:00,146.375,146.375,146.37,146.375,24000000.0
2009-04-09 01:14:00,146.38,146.42,146.375,146.42,52800000.0
2009-04-09 01:15:00,146.42,146.455,146.42,146.45,54400000.0
2009-04-09 01:16:00,146.45,146.45,146.395,146.415,52800000.0
2009-04-09 01:17:00,146.415,146.42,146.355,146.385,131800000.0
2009-04-09 01:18:00,146.39,146.39,146.385,146.385,36800000.0
2009-04-09 01:19:00,146.385,146.4,146.37,146.4,169400000.0
2009-04-09 01:20:00,146.39,146.405,146.37,146.385,105800000.0
2009-04-09 01:21:00,146.385,146.39,146.375,146.39,9600000.0
2009-04-09 01:22:00,146.38,146.4,146.38,146.39,36800000.0
2009-04-09 01:23:00,146.385,146.39,146.385,146.39,12800000.0
2009-04-09 01:24:00,146.395,146.395,146.395,146.395,6400000.0
2009-04-09 01:25:00,146.385,146.385,146.385,146.385,3200000.0
2009-04-09 01:26:00,146.39,146.39,146.37,146.38,20800000.0
2009-04-09 01:27:00,146.39,146.39,146.37,146.37,88000000.0
2009-04-09 01:28:00,146.37,146.385,146.37,146.385,17600000.0
2009-04-09 01:29:00,146.4,146.4,146.4,146.4,12800000.0
2009-04-09 01:30:00,146.4,146.43,146.39,146.43,81600000.0
2009-04-09 01:31:00,146.43,146.47,146.43,146.445,39600000.0
2009-04-09 01:32:00,146.44,146.455,146.435,146.44,46600000.0
2009-04-09 01:33:00,146.44,146.46,146.435,146.46,68600000.0
2009-04-09 01:34:00,146.46,146.525,146.455,146.455,156200000.0
2009-04-09 01:35:00,146.455,146.49,146.455,146.46,51400000.0
2009-04-09 01:36:00,146.46,146.47,146.455,146.47,40600000.0
2009-04-09 01:37:00,146.47,146.47,146.46,146.47,4800000.0
2009-04-09 01:38:00,146.46,146.47,146.445,146.445,24000000.0
2009-04-09 01:39:00,146.445,146.45,146.39,146.39,96000000.0
2009-04-09 01:40:00,146.39,146.4,146.335,146.385,105600000.0
2009-04-09 01:41:00,146.385,146.4,146.38,146.4,21400000.0
2009-04-09 01:42:00,146.41,146.41,146.335,146.335,55000000.0
2009-04-09 01:43:00,146.335,146.365,146.33,146.355,146000000.0
2009-04-09 01:44:00,146.35,146.37,146.35,146.365,13400000.0
2009-04-09 01:45:00,146.37,146.37,146.37,146.37,1600000.0
2009-04-09 01:46:00,146.36,146.385,146.36,146.385,9600000.0
2009-04-09 01:47:00,146.39,146.41,146.39,146.4,14400000.0
2009-04-09 01:48:00,146.39,146.415,146.345,146.355,55600000.0
2009-04-09 01:49:00,146.365,146.4,146.345,146.39,68800000.0
2009-04-09 01:50:00,146.4,146.405,146.345,146.38,126400000.0
2009-04-09 01:51:00,146.37,146.385,146.285,146.295,69000000.0
2009-04-09 01:52:00,146.29,146.305,146.29,146.305,24000000.0
2009-04-09 01:53:00,146.305,146.335,146.305,146.335,59200000.0
2009-04-09 01:54:00,146.335,146.335,146.285,146.295,144200000.0
2009-04-09 01:55:00,146.295,146.345,146.295,146.33,79000000.0
2009-04-09 01:56:00,146.34,146.355,146.335,146.355,54400000.0
2009-04-09 01:57:00,146.355,146.375,146.345,146.37,80800000.0
2009-04-09 01:58:00,146.38,146.44,146.37,146.42,255800000.0
2009-04-09 01:59:00,146.435,146.62,146.43,146.62,364600000.0
2009-04-09 02:00:00,146.635,146.66,146.6,146.66,190000000.0
2009-04-09 02:01:00,146.66,146.66,146.635,146.64,54800000.0
2009-04-09 02:02:00,146.64,146.64,146.49,146.545,241200000.0
2009-04-09 02:03:00,146.55,146.61,146.525,146.565,198200000.0
2009-04-09 02:04:00,146.56,146.565,146.55,146.565,62400000.0
2009-04-09 02:05:00,146.565,146.595,146.56,146.595,109200000.0
2009-04-09 02:06:00,146.595,146.645,146.595,146.645,217200000.0
2009-04-09 02:07:00,146.645,146.66,146.64,146.655,121800000.0
2009-04-09 02:08:00,146.66,146.69,146.645,146.69,96000000.0
2009-04-09 02:09:00,146.685,146.735,146.685,146.735,193600000.0
2009-04-09 02:10:00,146.74,146.785,146.735,146.75,119000000.0
2009-04-09 02:11:00,146.77,146.805,146.76,146.78,144800000.0
2009-04-09 02:12:00,146.785,146.785,146.74,146.75,84200000.0
2009-04-09 02:13:00,146.74,146.755,146.69,146.72,144400000.0
2009-04-09 02:14:00,146.73,146.755,146.66,146.755,140000000.0
2009-04-09 02:15:00,146.75,146.79,146.725,146.77,191000000.0
2009-04-09 02:16:00,146.78,146.83,146.72,146.82,172800000.0
2009-04-09 02:17:00,146.83,146.935,146.82,146.915,230800000.0
2009-04-09 02:18:00,146.935,146.935,146.735,146.76,258400000.0
2009-04-09 02:19:00,146.76,146.79,146.76,146.79,183000000.0
2009-04-09 02:20:00,146.795,146.84,146.78,146.815,139400000.0
2009-04-09 02:21:00,146.82,146.835,146.76,146.775,119200000.0
2009-04-09 02:22:00,146.765,146.765,146.645,146.715,242800000.0
2009-04-09 02:23:00,146.72,146.745,146.72,146.745,65400000.0
2009-04-09 02:24:00,146.735,146.75,146.735,146.75,65200000.0
2009-04-09 02:25:00,146.745,146.745,146.735,146.745,25600000.0
2009-04-09 02:26:00,146.74,146.77,146.74,146.77,41600000.0
2009-04-09 02:27:00,146.765,146.77,146.695,146.705,80600000.0
2009-04-09 02:28:00,146.705,146.73,146.705,146.715,59200000.0
2009-04-09 02:29:00,146.69,146.69,146.67,146.67,99600000.0
2009-04-09 02:30:00,146.665,146.665,146.575,146.58,330400000.0
2009-04-09 02:31:00,146.58,146.61,146.565,146.565,202800000.0
2009-04-09 02:32:00,146.565,146.58,146.53,146.575,138200000.0
2009-04-09 02:33:00,146.56,146.635,146.56,146.615,149400000.0
2009-04-09 02:34:00,146.615,146.64,146.59,146.6,82800000.0
2009-04-09 02:35:00,146.595,146.61,146.585,146.605,111400000.0
2009-04-09 02:36:00,146.61,146.705,146.605,146.705,150600000.0
2009-04-09 02:37:00,146.71,146.8,146.71,146.78,137600000.0
2009-04-09 02:38:00,146.78,146.78,146.68,146.68,196200000.0
2009-04-09 02:39:00,146.69,146.72,146.665,146.72,118800000.0
2009-04-09 02:40:00,146.715,146.715,146.665,146.665,162800000.0
2009-04-09 02:41:00,146.675,146.725,146.67,146.725,135800000.0
2009-04-09 02:42:00,146.725,146.73,146.695,146.705,227600000.0
2009-04-09 02:43:00,146.66,146.7,146.655,146.665,182000000.0
2009-04-09 02:44:00,146.665,146.695,146.57,146.58,266200000.0
2009-04-09 02:45:00,146.575,146.63,146.55,146.575,145400000.0
2009-04-09 02:46:00,146.57,146.585,146.49,146.49,152600000.0
2009-04-09 02:47:00,146.485,146.485,146.345,146.395,287200000.0
2009-04-09 02:48:00,146.385,146.465,146.385,146.425,204800000.0
2009-04-09 02:49:00,146.435,146.435,146.325,146.405,247800000.0
2009-04-09 02:50:00,146.405,146.405,146.315,146.315,191200000.0
2009-04-09 02:51:00,146.325,146.4,146.26,146.365,331000000.0
2009-04-09 02:52:00,146.365,146.385,146.31,146.345,146600000.0
2009-04-09 02:53:00,146.35,146.415,146.32,146.395,252800000.0
2009-04-09 02:54:00,146.39,146.525,146.39,146.495,271400000.0
2009-04-09 02:55:00,146.49,146.53,146.46,146.52,549800000.0
2009-04-09 02:56:00,146.52,146.56,146.52,146.54,151600000.0
2009-04-09 02:57:00,146.545,146.56,146.53,146.56,144000000.0
2009-04-09 02:58:00,146.555,146.56,146.52,146.545,134200000.0
2009-04-09 02:59:00,146.545,146.63,146.545,146.6,214000000.0
2009-04-09 03:00:00,146.6,146.605,146.535,146.55,165400000.0
2009-04-09 03:01:00,146.55,146.59,146.535,146.545,156800000.0
2009-04-09 03:02:00,146.555,146.565,146.525,146.535,105800000.0
2009-04-09 03:03:00,146.525,146.565,146.505,146.565,155400000.0
2009-04-09 03:04:00,146.565,146.595,146.5,146.525,235200000.0
2009-04-09 03:05:00,146.52,146.525,146.51,146.525,22800000.0
2009-04-09 03:06:00,146.525,146.595,146.525,146.595,66400000.0
2009-04-09 03:07:00,146.6,146.7,146.58,146.685,110400000.0
2009-04-09 03:08:00,146.69,146.69,146.625,146.645,107200000.0
2009-04-09 03:09:00,146.645,146.675,146.595,146.62,174200000.0
2009-04-09 03:10:00,146.62,146.655,146.605,146.605,106200000.0
2009-04-09 03:11:00,146.61,146.615,146.6,146.615,65800000.0
2009-04-09 03:12:00,146.625,146.645,146.61,146.61,139800000.0
2009-04-09 03:13:00,146.61,146.695,146.61,146.665,332800000.0
2009-04-09 03:14:00,146.67,146.7,146.6,146.605,224400000.0
2009-04-09 03:15:00,146.605,146.605,146.51,146.51,281600000.0
2009-04-09 03:16:00,146.525,146.555,146.495,146.545,110400000.0
2009-04-09 03:17:00,146.54,146.54,146.495,146.525,101400000.0
2009-04-09 03:18:00,146.54,146.57,146.535,146.565,60800000.0
2009-04-09 03:19:00,146.565,146.58,146.495,146.535,113400000.0
2009-04-09 03:20:00,146.535,146.54,146.5,146.505,112000000.0
2009-04-09 03:21:00,146.51,146.56,146.51,146.54,119000000.0
2009-04-09 03:22:00,146.555,146.555,146.54,146.55,28800000.0
2009-04-09 03:23:00,146.55,146.565,146.55,146.555,19200000.0
2009-04-09 03:24:00,146.58,146.62,146.55,146.615,147800000.0
2009-04-09 03:25:00,146.615,146.68,146.615,146.68,89200000.0
2009-04-09 03:26:00,146.68,146.695,146.65,146.68,91800000.0
2009-04-09 03:27:00,146.67,146.67,146.605,146.605,84800000.0
2009-04-09 03:28:00,146.625,146.655,146.605,146.655,83400000.0
2009-04-09 03:29:00,146.655,146.655,146.595,146.595,87400000.0
2009-04-09 03:30:00,146.58,146.58,146.405,146.44,284400000.0
2009-04-09 03:31:00,146.45,146.45,146.41,146.435,102200000.0
2009-04-09 03:32:00,146.425,146.49,146.34,146.355,133000000.0
2009-04-09 03:33:00,146.365,146.43,146.355,146.385,182800000.0
2009-04-09 03:34:00,146.405,146.47,146.4,146.425,136200000.0
2009-04-09 03:35:00,146.42,146.45,146.4,146.45,131000000.0
2009-04-09 03:36:00,146.45,146.67,146.45,146.67,155600000.0
2009-04-09 03:37:00,146.665,146.715,146.645,146.65,218600000.0
2009-04-09 03:38:00,146.635,146.635,146.565,146.59,212200000.0
2009-04-09 03:39:00,146.58,146.59,146.535,146.535,125800000.0
2009-04-09 03:40:00,146.535,146.535,146.515,146.525,134600000.0
2009-04-09 03:41:00,146.515,146.515,146.45,146.475,131600000.0
2009-04-09 03:42:00,146.485,146.585,146.475,146.565,195400000.0
2009-04-09 03:43:00,146.575,146.65,146.575,146.645,180800000.0
2009-04-09 03:44:00,146.65,146.665,146.595,146.61,54200000.0
2009-04-09 03:45:00,146.625,146.66,146.6,146.66,105800000.0
2009-04-09 03:46:00,146.66,146.66,146.615,146.615,97200000.0
2009-04-09 03:47:00,146.625,146.63,146.6,146.615,109800000.0
2009-04-09 03:48:00,146.615,146.64,146.585,146.61,70400000.0
2009-04-09 03:49:00,146.61,146.68,146.605,146.68,113600000.0
2009-04-09 03:50:00,146.68,146.68,146.645,146.655,81600000.0
2009-04-09 03:51:00,146.665,146.665,146.595,146.62,118400000.0
2009-04-09 03:52:00,146.625,146.635,146.62,146.625,94400000.0
2009-04-09 03:53:00,146.615,146.615,146.535,146.535,115400000.0
2009-04-09 03:54:00,146.545,146.575,146.535,146.575,129400000.0
2009-04-09 03:55:00,146.58,146.6,146.57,146.585,108800000.0
2009-04-09 03:56:00,146.585,146.605,146.58,146.595,68800000.0
2009-04-09 03:57:00,146.595,146.62,146.56,146.62,180800000.0
2009-04-09 03:58:00,146.62,146.62,146.575,146.575,276400000.0
2009-04-09 03:59:00,146.58,146.58,146.525,146.545,446000000.0
2009-04-09 04:00:00,146.54,146.595,146.53,146.585,158400000.0
2009-04-09 04:01:00,146.58,146.645,146.58,146.64,169200000.0
2009-04-09 04:02:00,146.645,146.66,146.615,146.62,147000000.0
2009-04-09 04:03:00,146.625,146.7,146.62,146.675,182200000.0
2009-04-09 04:04:00,146.68,146.68,146.61,146.65,188600000.0
2009-04-09 04:05:00,146.65,146.665,146.65,146.66,29600000.0
2009-04-09 04:06:00,146.66,146.67,146.66,146.66,121000000.0
2009-04-09 04:07:00,146.66,146.69,146.64,146.67,72800000.0
2009-04-09 04:08:00,146.67,146.675,146.635,146.64,107200000.0
2009-04-09 04:09:00,146.62,146.645,146.585,146.6,118400000.0
2009-04-09 04:10:00,146.605,146.64,146.59,146.595,150400000.0
2009-04-09 04:11:00,146.595,146.61,146.59,146.605,116800000.0
2009-04-09 04:12:00,146.6,146.605,146.585,146.595,43200000.0
2009-04-09 04:13:00,146.605,146.605,146.5,146.5,157400000.0
2009-04-09 04:14:00,146.525,146.58,146.51,146.575,198800000.0
2009-04-09 04:15:00,146.565,146.565,146.505,146.52,87800000.0
2009-04-09 04:16:00,146.51,146.545,146.51,146.545,11200000.0
2009-04-09 04:17:00,146.535,146.55,146.535,146.54,54400000.0
2009-04-09 04:18:00,146.54,146.545,146.525,146.535,35200000.0
2009-04-09 04:19:00,146.535,146.545,146.53,146.545,143200000.0
2009-04-09 04:20:00,146.535,146.535,146.525,146.535,69000000.0
2009-04-09 04:21:00,146.535,146.575,146.535,146.575,116800000.0
2009-04-09 04:22:00,146.58,146.595,146.565,146.575,120800000.0
2009-04-09 04:23:00,146.575,146.595,146.575,146.575,82400000.0
2009-04-09 04:24:00,146.575,146.595,146.555,146.555,72000000.0
2009-04-09 04:25:00,146.555,146.565,146.54,146.555,59400000.0
2009-04-09 04:26:00,146.555,146.555,146.535,146.535,33800000.0
2009-04-09 04:27:00,146.535,146.54,146.515,146.525,28400000.0
2009-04-09 04:28:00,146.53,146.55,146.53,146.54,69800000.0
2009-04-09 04:29:00,146.545,146.56,146.54,146.56,83800000.0
2009-04-09 04:30:00,146.56,146.56,146.545,146.545,15000000.0
2009-04-09 04:31:00,146.545,146.545,146.545,146.545,3200000.0
2009-04-09 04:32:00,146.545,146.545,146.525,146.525,104400000.0
2009-04-09 04:33:00,146.535,146.535,146.525,146.525,43600000.0
2009-04-09 04:34:00,146.535,146.535,146.51,146.525,28800000.0
2009-04-09 04:35:00,146.52,146.545,146.52,146.545,76200000.0
2009-04-09 04:36:00,146.545,146.545,146.505,146.535,97600000.0
2009-04-09 04:37:00,146.535,146.6,146.535,146.585,173000000.0
2009-04-09 04:38:00,146.585,146.645,146.585,146.645,279200000.0
2009-04-09 04:39:00,146.64,146.64,146.605,146.62,136000000.0
2009-04-09 04:40:00,146.615,146.65,146.6,146.645,102000000.0
2009-04-09 04:41:00,146.645,146.685,146.615,146.655,138400000.0
2009-04-09 04:42:00,146.65,146.695,146.645,146.685,101800000.0
2009-04-09 04:43:00,146.655,146.67,146.605,146.62,143200000.0
2009-04-09 04:44:00,146.625,146.635,146.565,146.585,52400000.0
2009-04-09 04:45:00,146.585,146.615,146.585,146.615,41600000.0
2009-04-09 04:46:00,146.62,146.62,146.61,146.615,12800000.0
2009-04-09 04:47:00,146.61,146.615,146.575,146.575,23000000.0
2009-04-09 04:48:00,146.58,146.625,146.535,146.605,148600000.0
2009-04-09 04:49:00,146.605,146.625,146.605,146.61,31200000.0
2009-04-09 04:50:00,146.625,146.625,146.59,146.595,68600000.0
2009-04-09 04:51:00,146.595,146.61,146.58,146.61,97600000.0
2009-04-09 04:52:00,146.61,146.62,146.605,146.62,54800000.0
2009-04-09 04:53:00,146.625,146.67,146.62,146.64,148600000.0
2009-04-09 04:54:00,146.635,146.66,146.635,146.66,33800000.0
2009-04-09 04:55:00,146.66,146.68,146.66,146.665,54400000.0
2009-04-09 04:56:00,146.68,146.72,146.68,146.7,72200000.0
2009-04-09 04:57:00,146.705,146.71,146.67,146.67,69200000.0
2009-04-09 04:58:00,146.665,146.67,146.625,146.665,100800000.0
2009-04-09 04:59:00,146.665,146.72,146.645,146.665,192900000.0
2009-04-09 05:00:00,146.705,146.75,146.695,146.695,166600000.0
2009-04-09 05:01:00,146.695,146.73,146.665,146.72,97600000.0
2009-04-09 05:02:00,146.72,146.73,146.695,146.73,54400000.0
2009-04-09 05:03:00,146.735,146.745,146.725,146.745,109400000.0
2009-04-09 05:04:00,146.745,146.805,146.745,146.77,217400000.0
2009-04-09 05:05:00,146.79,146.83,146.76,146.8,142400000.0
2009-04-09 05:06:00,146.81,146.81,146.73,146.74,181800000.0
2009-04-09 05:07:00,146.735,146.77,146.735,146.75,150800000.0
2009-04-09 05:08:00,146.75,146.765,146.695,146.705,188600000.0
2009-04-09 05:09:00,146.705,146.71,146.675,146.68,104200000.0
2009-04-09 05:10:00,146.69,146.69,146.63,146.645,158600000.0
2009-04-09 05:11:00,146.655,146.655,146.605,146.635,149600000.0
2009-04-09 05:12:00,146.64,146.675,146.625,146.66,126400000.0
2009-04-09 05:13:00,146.66,146.695,146.66,146.68,81600000.0
2009-04-09 05:14:00,146.685,146.705,146.675,146.7,86000000.0
2009-04-09 05:15:00,146.705,146.735,146.695,146.73,72000000.0
2009-04-09 05:16:00,146.725,146.74,146.71,146.715,150400000.0
2009-04-09 05:17:00,146.725,146.73,146.71,146.71,99400000.0
2009-04-09 05:18:00,146.715,146.74,146.68,146.685,110600000.0
2009-04-09 05:19:00,146.69,146.69,146.675,146.685,114800000.0
2009-04-09 05:20:00,146.68,146.705,146.68,146.685,44800000.0
2009-04-09 05:21:00,146.67,146.67,146.655,146.665,91400000.0
2009-04-09 05:22:00,146.665,146.69,146.66,146.675,119000000.0
2009-04-09 05:23:00,146.675,146.68,146.635,146.655,68200000.0
2009-04-09 05:24:00,146.66,146.67,146.645,146.65,56600000.0
2009-04-09 05:25:00,146.645,146.65,146.64,146.645,97200000.0
2009-04-09 05:26:00,146.645,146.645,146.625,146.625,128200000.0
2009-04-09 05:27:00,146.625,146.665,146.62,146.665,79800000.0
2009-04-09 05:28:00,146.68,146.705,146.665,146.705,56000000.0
2009-04-09 05:29:00,146.7,146.725,146.7,146.725,32000000.0
2009-04-09 05:30:00,146.735,146.74,146.66,146.665,73600000.0
2009-04-09 05:31:00,146.665,146.695,146.66,146.68,30400000.0
2009-04-09 05:32:00,146.66,146.67,146.65,146.65,54400000.0
2009-04-09 05:33:00,146.65,146.66,146.64,146.645,48000000.0
2009-04-09 05:34:00,146.64,146.695,146.64,146.69,36800000.0
2009-04-09 05:35:00,146.695,146.695,146.69,146.695,22400000.0
2009-04-09 05:36:00,146.69,146.755,146.69,146.71,51200000.0
2009-04-09 05:37:00,146.705,146.75,146.7,146.75,36800000.0
2009-04-09 05:38:00,146.745,146.77,146.74,146.77,30000000.0
2009-04-09 05:39:00,146.765,146.77,146.725,146.77,53400000.0
2009-04-09 05:40:00,146.77,146.795,146.755,146.755,170000000.0
2009-04-09 05:41:00,146.75,146.8,146.75,146.785,44800000.0
2009-04-09 05:42:00,146.8,146.8,146.765,146.765,43000000.0
2009-04-09 05:43:00,146.765,146.785,146.755,146.785,71400000.0
2009-04-09 05:44:00,146.79,146.79,146.765,146.765,42800000.0
2009-04-09 05:45:00,146.755,146.81,146.755,146.805,168400000.0
2009-04-09 05:46:00,146.815,146.83,146.78,146.795,93600000.0
2009-04-09 05:47:00,146.795,146.88,146.795,146.88,133600000.0
2009-04-09 05:48:00,146.875,146.88,146.825,146.845,142200000.0
2009-04-09 05:49:00,146.845,146.91,146.84,146.89,166400000.0
2009-04-09 05:50:00,146.89,146.91,146.87,146.9,137600000.0
2009-04-09 05:51:00,146.9,146.95,146.895,146.92,123200000.0
2009-04-09 05:52:00,146.92,147.04,146.92,147.0,176000000.0
2009-04-09 05:53:00,147.0,147.035,146.985,146.985,236000000.0
2009-04-09 05:54:00,146.975,147.01,146.95,147.005,260400000.0
2009-04-09 05:55:00,147.005,147.045,147.005,147.005,192000000.0
2009-04-09 05:56:00,147.005,147.02,146.95,146.965,150400000.0
2009-04-09 05:57:00,146.965,146.975,146.92,146.94,293600000.0
2009-04-09 05:58:00,146.94,146.97,146.94,146.96,131200000.0
2009-04-09 05:59:00,146.96,146.965,146.94,146.94,159800000.0
2009-04-09 06:00:00,146.935,146.955,146.905,146.935,88200000.0
2009-04-09 06:01:00,146.93,146.97,146.93,146.935,77400000.0
2009-04-09 06:02:00,146.935,146.945,146.925,146.94,160400000.0
2009-04-09 06:03:00,146.935,146.98,146.935,146.97,33600000.0
2009-04-09 06:04:00,146.98,146.98,146.9,146.91,72000000.0
2009-04-09 06:05:00,146.91,146.91,146.855,146.87,96000000.0
2009-04-09 06:06:00,146.875,146.875,146.83,146.835,57600000.0
2009-04-09 06:07:00,146.835,146.845,146.81,146.845,86400000.0
2009-04-09 06:08:00,146.845,146.87,146.83,146.835,37400000.0
2009-04-09 06:09:00,146.845,146.87,146.82,146.825,83200000.0
2009-04-09 06:10:00,146.82,146.825,146.79,146.81,120000000.0
2009-04-09 06:11:00,146.81,146.84,146.81,146.84,38400000.0
2009-04-09 06:12:00,146.805,146.805,146.73,146.74,154200000.0
2009-04-09 06:13:00,146.75,146.79,146.725,146.79,178200000.0
2009-04-09 06:14:00,146.785,146.88,146.77,146.88,58600000.0
2009-04-09 06:15:00,146.88,146.88,146.795,146.81,26000000.0
2009-04-09 06:16:00,146.815,146.815,146.805,146.805,6400000.0
2009-04-09 06:17:00,146.81,146.81,146.805,146.805,3200000.0
2009-04-09 06:18:00,146.79,146.82,146.79,146.815,18200000.0
2009-04-09 06:19:00,146.82,146.865,146.805,146.865,68800000.0
2009-04-09 06:20:00,146.88,146.975,146.88,146.925,116800000.0
2009-04-09 06:21:00,146.925,146.945,146.925,146.925,36800000.0
2009-04-09 06:22:00,146.93,146.935,146.905,146.935,56000000.0
2009-04-09 06:23:00,146.93,146.97,146.91,146.97,56000000.0
2009-04-09 06:24:00,146.97,146.97,146.92,146.925,150400000.0
2009-04-09 06:25:00,146.925,146.97,146.92,146.955,161400000.0
2009-04-09 06:26:00,146.96,146.96,146.935,146.945,110400000.0
2009-04-09 06:27:00,146.955,146.975,146.955,146.955,51200000.0
2009-04-09 06:28:00,146.925,146.935,146.915,146.915,56000000.0
2009-04-09 06:29:00,146.92,146.965,146.91,146.91,63000000.0
2009-04-09 06:30:00,146.93,146.94,146.92,146.935,62400000.0
2009-04-09 06:31:00,146.935,146.95,146.92,146.935,135200000.0
2009-04-09 06:32:00,146.97,147.005,146.965,146.965,151600000.0
2009-04-09 06:33:00,146.965,146.965,146.935,146.965,195200000.0
2009-04-09 06:34:00,146.955,146.97,146.915,146.93,167600000.0
2009-04-09 06:35:00,146.925,146.975,146.895,146.96,128600000.0
2009-04-09 06:36:00,146.975,147.05,146.975,147.025,319400000.0
2009-04-09 06:37:00,147.025,147.045,147.02,147.025,57600000.0
2009-04-09 06:38:00,147.02,147.085,146.975,147.02,306800000.0
2009-04-09 06:39:00,147.02,147.065,147.005,147.015,206400000.0
2009-04-09 06:40:00,147.015,147.055,147.0,147.035,172800000.0
2009-04-09 06:41:00,147.05,147.055,147.015,147.045,193600000.0
2009-04-09 06:42:00,147.04,147.11,147.04,147.09,81600000.0
2009-04-09 06:43:00,147.105,147.22,147.1,147.1,277000000.0
2009-04-09 06:44:00,147.1,147.145,147.1,147.14,202000000.0
2009-04-09 06:45:00,147.135,147.23,147.135,147.19,310800000.0
2009-04-09 06:46:00,147.19,147.215,147.16,147.2,191800000.0
2009-04-09 06:47:00,147.195,147.235,147.19,147.195,271400000.0
2009-04-09 06:48:00,147.215,147.29,147.195,147.27,189800000.0
2009-04-09 06:49:00,147.27,147.305,147.26,147.295,207800000.0
2009-04-09 06:50:00,147.27,147.345,147.235,147.335,228800000.0
2009-04-09 06:51:00,147.335,147.335,147.26,147.32,134000000.0
2009-04-09 06:52:00,147.32,147.32,147.215,147.215,241800000.0
2009-04-09 06:53:00,147.215,147.215,147.145,147.155,214000000.0
2009-04-09 06:54:00,147.145,147.175,147.11,147.12,197400000.0
2009-04-09 06:55:00,147.115,147.22,147.11,147.18,183400000.0
2009-04-09 06:56:00,147.18,147.2,147.16,147.18,47000000.0
2009-04-09 06:57:00,147.185,147.195,147.155,147.155,41400000.0
2009-04-09 06:58:00,147.155,147.18,147.115,147.125,143200000.0
2009-04-09 06:59:00,147.125,147.14,147.125,147.14,54400000.0
2009-04-09 07:00:00,147.14,147.14,147.055,147.055,237400000.0
2009-04-09 07:01:00,147.065,147.085,147.055,147.07,144000000.0
2009-04-09 07:02:00,147.08,147.085,147.055,147.065,120000000.0
2009-04-09 07:03:00,147.07,147.1,147.06,147.07,96000000.0
2009-04-09 07:04:00,147.06,147.07,147.035,147.045,247800000.0
2009-04-09 07:05:00,147.045,147.15,147.045,147.115,195800000.0
2009-04-09 07:06:00,147.13,147.185,147.13,147.15,94400000.0
2009-04-09 07:07:00,147.165,147.185,147.155,147.155,33600000.0
2009-04-09 07:08:00,147.16,147.17,147.15,147.155,32000000.0
2009-04-09 07:09:00,147.17,147.215,147.17,147.2,113600000.0
2009-04-09 07:10:00,147.2,147.225,147.2,147.225,44800000.0
2009-04-09 07:11:00,147.215,147.225,147.19,147.195,110400000.0
2009-04-09 07:12:00,147.205,147.205,147.125,147.15,99200000.0
2009-04-09 07:13:00,147.165,147.165,147.105,147.13,102400000.0
2009-04-09 07:14:00,147.13,147.145,147.09,147.11,163200000.0
2009-04-09 07:15:00,147.115,147.125,147.045,147.045,144600000.0
2009-04-09 07:16:00,147.045,147.065,147.04,147.065,162200000.0
2009-04-09 07:17:00,147.06,147.09,147.06,147.08,78400000.0
2009-04-09 07:18:00,147.08,147.085,147.05,147.075,267800000.0
2009-04-09 07:19:00,147.075,147.09,147.06,147.06,240800000.0
2009-04-09 07:20:00,147.055,147.07,147.035,147.045,100800000.0
2009-04-09 07:21:00,147.045,147.055,147.03,147.05,51200000.0
2009-04-09 07:22:00,147.06,147.085,147.06,147.08,43200000.0
2009-04-09 07:23:00,147.08,147.14,147.08,147.14,64000000.0
2009-04-09 07:24:00,147.135,147.18,147.1,147.165,67200000.0
2009-04-09 07:25:00,147.16,147.18,147.16,147.18,51200000.0
2009-04-09 07:26:00,147.155,147.165,147.105,147.145,145600000.0
2009-04-09 07:27:00,147.14,147.15,147.11,147.14,131200000.0
2009-04-09 07:28:00,147.135,147.145,147.12,147.145,128000000.0
2009-04-09 07:29:00,147.145,147.155,147.135,147.155,116400000.0
2009-04-09 07:30:00,147.155,147.235,147.15,147.235,25600000.0
2009-04-09 07:31:00,147.225,147.225,147.21,147.21,57600000.0
2009-04-09 07:32:00,147.195,147.245,147.195,147.215,108800000.0
2009-04-09 07:33:00,147.22,147.23,147.22,147.23,28800000.0
2009-04-09 07:34:00,147.235,147.26,147.235,147.26,51200000.0
2009-04-09 07:35:00,147.26,147.27,147.225,147.255,108800000.0
2009-04-09 07:36:00,147.255,147.31,147.24,147.29,208000000.0
2009-04-09 07:37:00,147.28,147.3,147.28,147.295,102400000.0
2009-04-09 07:38:00,147.295,147.3,147.24,147.245,108800000.0
2009-04-09 07:39:00,147.245,147.265,147.2,147.2,207200000.0
2009-04-09 07:40:00,147.21,147.265,147.205,147.23,154400000.0
2009-04-09 07:41:00,147.235,147.28,147.235,147.28,68800000.0
2009-04-09 07:42:00,147.275,147.29,147.255,147.26,173600000.0
2009-04-09 07:43:00,147.26,147.26,147.26,147.26,16000000.0
2009-04-09 07:44:00,147.26,147.305,147.255,147.27,75400000.0
2009-04-09 07:45:00,147.27,147.28,147.255,147.27,131200000.0
2009-04-09 07:46:00,147.265,147.315,147.26,147.31,110400000.0
2009-04-09 07:47:00,147.31,147.32,147.3,147.31,149000000.0
2009-04-09 07:48:00,147.31,147.325,147.305,147.31,137800000.0
2009-04-09 07:49:00,147.3,147.305,147.29,147.29,163000000.0
2009-04-09 07:50:00,147.295,147.33,147.275,147.33,207800000.0
2009-04-09 07:51:00,147.32,147.335,147.3,147.325,160600000.0
2009-04-09 07:52:00,147.325,147.35,147.32,147.34,81600000.0
2009-04-09 07:53:00,147.34,147.345,147.3,147.34,122400000.0
2009-04-09 07:54:00,147.335,147.335,147.31,147.32,115000000.0
2009-04-09 07:55:00,147.32,147.36,147.315,147.34,184000000.0
2009-04-09 07:56:00,147.34,147.34,147.27,147.31,125800000.0
2009-04-09 07:57:00,147.31,147.31,147.24,147.24,132800000.0
2009-04-09 07:58:00,147.245,147.275,147.22,147.25,148200000.0
2009-04-09 07:59:00,147.255,147.255,147.175,147.185,161200000.0
2009-04-09 08:00:00,147.18,147.2,147.175,147.18,176000000.0
2009-04-09 08:01:00,147.17,147.2,147.165,147.2,60800000.0
2009-04-09 08:02:00,147.205,147.265,147.195,147.25,248400000.0
2009-04-09 08:03:00,147.25,147.295,147.25,147.295,270000000.0
2009-04-09 08:04:00,147.305,147.305,147.245,147.27,373400000.0
2009-04-09 08:05:00,147.27,147.3,147.23,147.245,228400000.0
2009-04-09 08:06:00,147.24,147.305,147.195,147.305,282400000.0
2009-04-09 08:07:00,147.295,147.305,147.225,147.25,257800000.0
2009-04-09 08:08:00,147.25,147.295,147.23,147.275,226200000.0
2009-04-09 08:09:00,147.275,147.3,147.255,147.28,420600000.0
2009-04-09 08:10:00,147.295,147.31,147.235,147.28,316400000.0
2009-04-09 08:11:00,147.28,147.295,147.255,147.27,219800000.0
2009-04-09 08:12:00,147.27,147.295,147.22,147.22,209600000.0
2009-04-09 08:13:00,147.225,147.315,147.225,147.29,254000000.0
2009-04-09 08:14:00,147.295,147.335,147.25,147.255,233800000.0
2009-04-09 08:15:00,147.25,147.37,147.235,147.37,325800000.0
2009-04-09 08:16:00,147.37,147.37,147.35,147.35,135200000.0
2009-04-09 08:17:00,147.35,147.415,147.35,147.415,238400000.0
2009-04-09 08:18:00,147.41,147.475,147.41,147.465,230400000.0
2009-04-09 08:19:00,147.455,147.51,147.455,147.485,224000000.0
2009-04-09 08:20:00,147.49,147.545,147.48,147.54,356200000.0
2009-04-09 08:21:00,147.555,147.555,147.51,147.535,403800000.0
2009-04-09 08:22:00,147.53,147.56,147.5,147.515,221600000.0
2009-04-09 08:23:00,147.5,147.52,147.47,147.505,196000000.0
2009-04-09 08:24:00,147.505,147.54,147.505,147.52,209600000.0
2009-04-09 08:25:00,147.51,147.525,147.395,147.41,522000000.0
2009-04-09 08:26:00,147.425,147.475,147.41,147.465,380400000.0
2009-04-09 08:27:00,147.475,147.475,147.425,147.44,499000000.0
2009-04-09 08:28:00,147.44,147.445,147.4,147.42,284400000.0
2009-04-09 08:29:00,147.42,147.5,147.415,147.48,205200000.0
2009-04-09 08:30:00,147.48,147.495,147.435,147.495,190400000.0
2009-04-09 08:31:00,147.495,147.505,147.485,147.495,251200000.0
2009-04-09 08:32:00,147.47,147.52,147.47,147.505,308000000.0
2009-04-09 08:33:00,147.505,147.865,147.48,147.835,586500000.0
2009-04-09 08:34:00,147.84,147.895,147.83,147.83,654800000.0
2009-04-09 08:35:00,147.835,147.99,147.82,147.89,630200000.0
2009-04-09 08:36:00,147.89,147.895,147.785,147.81,390400000.0
2009-04-09 08:37:00,147.815,147.86,147.795,147.85,328000000.0
2009-04-09 08:38:00,147.85,147.865,147.795,147.81,313600000.0
2009-04-09 08:39:00,147.81,147.875,147.81,147.835,427200000.0
2009-04-09 08:40:00,147.835,147.845,147.755,147.755,557600000.0
2009-04-09 08:41:00,147.755,147.755,147.65,147.65,700800000.0
2009-04-09 08:42:00,147.665,147.76,147.665,147.75,391000000.0
2009-04-09 08:43:00,147.755,147.82,147.755,147.81,389600000.0
2009-04-09 08:44:00,147.81,147.845,147.785,147.785,404000000.0
2009-04-09 08:45:00,147.785,147.805,147.775,147.79,385600000.0
2009-04-09 08:46:00,147.77,147.77,147.695,147.695,316200000.0
2009-04-09 08:47:00,147.705,147.76,147.69,147.745,425000000.0
2009-04-09 08:48:00,147.745,147.79,147.725,147.785,293600000.0
2009-04-09 08:49:00,147.79,147.825,147.78,147.825,376000000.0
2009-04-09 08:50:00,147.825,147.995,147.82,147.935,526400000.0
2009-04-09 08:51:00,147.935,147.97,147.85,147.86,668600000.0
2009-04-09 08:52:00,147.87,147.915,147.81,147.88,668600000.0
2009-04-09 08:53:00,147.88,147.905,147.825,147.835,476800000.0
2009-04-09 08:54:00,147.835,147.885,147.81,147.87,565000001.0
2009-04-09 08:55:00,147.87,147.895,147.835,147.895,625600000.0
2009-04-09 08:56:00,147.895,147.895,147.735,147.735,656600000.0
2009-04-09 08:57:00,147.735,147.76,147.69,147.72,479399999.0
2009-04-09 08:58:00,147.72,147.75,147.7,147.705,455200000.0
2009-04-09 08:59:00,147.705,147.735,147.675,147.68,397800000.0
2009-04-09 09:00:00,147.665,147.665,147.57,147.605,637000000.0
2009-04-09 09:01:00,147.58,147.605,147.555,147.605,455200000.0
2009-04-09 09:02:00,147.605,147.65,147.58,147.615,624799998.0
2009-04-09 09:03:00,147.62,147.625,147.53,147.585,621799999.0
2009-04-09 09:04:00,147.55,147.56,147.435,147.53,712000000.0
2009-04-09 09:05:00,147.515,147.555,147.48,147.485,619800000.0
2009-04-09 09:06:00,147.485,147.555,147.48,147.54,439800000.0
2009-04-09 09:07:00,147.525,147.605,147.505,147.6,428200000.0
2009-04-09 09:08:00,147.6,147.62,147.515,147.525,344800000.0
2009-04-09 09:09:00,147.54,147.63,147.535,147.625,224000000.0
2009-04-09 09:10:00,147.64,147.65,147.47,147.49,716800000.0
2009-04-09 09:11:00,147.49,147.575,147.445,147.47,764000000.0
2009-04-09 09:12:00,147.46,147.53,147.42,147.53,826199999.0
2009-04-09 09:13:00,147.52,147.52,147.445,147.495,656000000.0
2009-04-09 09:14:00,147.485,147.56,147.46,147.51,565200000.0
2009-04-09 09:15:00,147.515,147.53,147.36,147.385,667800000.0
2009-04-09 09:16:00,147.385,147.4,147.35,147.39,718799999.0
2009-04-09 09:17:00,147.39,147.43,147.315,147.43,516200000.0
2009-04-09 09:18:00,147.42,147.42,147.33,147.35,536000000.0
2009-04-09 09:19:00,147.35,147.355,147.3,147.3,488200000.0
2009-04-09 09:20:00,147.295,147.36,147.25,147.36,614400000.0
2009-04-09 09:21:00,147.36,147.385,147.265,147.28,682600001.0
2009-04-09 09:22:00,147.32,147.41,147.32,147.405,514400000.0
2009-04-09 09:23:00,147.405,147.405,147.295,147.38,468600000.0
2009-04-09 09:24:00,147.38,147.46,147.38,147.435,257000000.0
2009-04-09 09:25:00,147.435,147.475,147.435,147.455,508800000.0
2009-04-09 09:26:00,147.465,147.495,147.445,147.495,520400000.0
2009-04-09 09:27:00,147.495,147.5,147.445,147.485,410400000.0
2009-04-09 09:28:00,147.49,147.495,147.435,147.435,380800000.0
2009-04-09 09:29:00,147.435,147.515,147.365,147.47,594400000.0
2009-04-09 09:30:00,147.47,147.605,147.45,147.595,458800000.0
2009-04-09 09:31:00,147.595,147.6,147.51,147.54,512600000.0
2009-04-09 09:32:00,147.54,147.585,147.54,147.585,481200000.0
2009-04-09 09:33:00,147.595,147.685,147.595,147.665,832400000.0
2009-04-09 09:34:00,147.665,147.76,147.66,147.725,648400000.0
2009-04-09 09:35:00,147.72,147.725,147.645,147.65,490800000.0
2009-04-09 09:36:00,147.655,147.725,147.655,147.69,371200000.0
2009-04-09 09:37:00,147.69,147.69,147.645,147.66,524400000.0
2009-04-09 09:38:00,147.66,147.745,147.66,147.715,495400000.0
2009-04-09 09:39:00,147.715,147.73,147.68,147.72,328000000.0
2009-04-09 09:40:00,147.715,147.715,147.505,147.515,398400000.0
2009-04-09 09:41:00,147.49,147.51,147.265,147.28,686200000.0
2009-04-09 09:42:00,147.27,147.33,147.205,147.325,802300000.0
2009-04-09 09:43:00,147.325,147.325,147.025,147.04,750800000.0
2009-04-09 09:44:00,147.04,147.125,147.035,147.08,695000000.0
2009-04-09 09:45:00,147.08,147.095,147.055,147.07,460800000.0
2009-04-09 09:46:00,147.075,147.21,147.075,147.195,516800000.0
2009-04-09 09:47:00,147.195,147.265,147.195,147.255,474200000.0
2009-04-09 09:48:00,147.255,147.26,147.19,147.215,537200000.0
2009-04-09 09:49:00,147.22,147.22,147.13,147.165,552399999.0
2009-04-09 09:50:00,147.16,147.18,147.145,147.155,321800000.0
2009-04-09 09:51:00,147.185,147.185,147.095,147.105,407999999.0
2009-04-09 09:52:00,147.11,147.14,147.09,147.14,626800000.0
2009-04-09 09:53:00,147.14,147.145,146.885,146.97,648400000.0
2009-04-09 09:54:00,146.97,147.045,146.945,147.04,588800000.0
2009-04-09 09:55:00,147.04,147.045,147.0,147.005,469600000.0
2009-04-09 09:56:00,147.005,147.065,146.975,147.065,294400000.0
2009-04-09 09:57:00,147.06,147.06,146.985,147.02,680800000.0
2009-04-09 09:58:00,147.03,147.12,147.03,147.115,208800000.0
2009-04-09 09:59:00,147.115,147.25,147.115,147.14,564800000.0
2009-04-09 10:00:00,147.14,147.175,147.015,147.175,598199999.0
2009-04-09 10:01:00,147.175,147.175,147.11,147.11,436999999.0
2009-04-09 10:02:00,147.11,147.16,147.11,147.115,459400000.0
2009-04-09 10:03:00,147.12,147.12,147.09,147.115,515400000.0
2009-04-09 10:04:00,147.115,147.185,147.115,147.185,449200001.0
2009-04-09 10:05:00,147.185,147.205,147.165,147.175,355000000.0
2009-04-09 10:06:00,147.18,147.28,147.175,147.22,631400000.0
2009-04-09 10:07:00,147.22,147.32,147.215,147.295,604600000.0
2009-04-09 10:08:00,147.3,147.3,147.225,147.225,532600000.0
2009-04-09 10:09:00,147.225,147.29,147.225,147.25,414400000.0
2009-04-09 10:10:00,147.255,147.26,147.145,147.16,508599999.0
2009-04-09 10:11:00,147.135,147.16,147.095,147.125,624400000.0
2009-04-09 10:12:00,147.11,147.14,147.07,147.07,556799999.0
2009-04-09 10:13:00,147.07,147.07,146.99,147.025,569000001.0
2009-04-09 10:14:00,147.035,147.06,147.005,147.02,551400000.0
2009-04-09 10:15:00,147.02,147.065,147.01,147.04,510800000.0
2009-04-09 10:16:00,147.04,147.07,147.025,147.03,403000000.0
2009-04-09 10:17:00,147.025,147.03,146.92,146.92,525400000.0
2009-04-09 10:18:00,146.92,146.92,146.82,146.84,737600000.0
2009-04-09 10:19:00,146.83,146.83,146.745,146.755,803400000.0
2009-04-09 10:20:00,146.745,146.745,146.65,146.665,679400000.0
2009-04-09 10:21:00,146.665,146.685,146.62,146.675,606400000.0
2009-04-09 10:22:00,146.675,146.71,146.6,146.625,593600000.0
2009-04-09 10:23:00,146.62,146.625,146.46,146.475,764400000.0
2009-04-09 10:24:00,146.47,146.5,146.38,146.49,680100000.0
2009-04-09 10:25:00,146.49,146.795,146.48,146.785,585599999.0
2009-04-09 10:26:00,146.775,146.79,146.605,146.68,596800000.0
2009-04-09 10:27:00,146.68,146.8,146.67,146.795,217600000.0
2009-04-09 10:28:00,146.76,146.815,146.71,146.715,404800000.0
2009-04-09 10:29:00,146.72,146.775,146.7,146.735,315999999.0
2009-04-09 10:30:00,146.74,146.83,146.705,146.805,442200000.0
2009-04-09 10:31:00,146.815,146.955,146.815,146.87,508800000.0
2009-04-09 10:32:00,146.86,146.94,146.86,146.89,420800000.0
2009-04-09 10:33:00,146.895,146.92,146.87,146.875,452600000.0
2009-04-09 10:34:00,146.89,146.905,146.86,146.88,210000000.0
2009-04-09 10:35:00,146.88,146.89,146.69,146.705,184200000.0
2009-04-09 10:36:00,146.715,146.725,146.64,146.655,315200000.0
2009-04-09 10:37:00,146.655,146.655,146.505,146.51,400800000.0
2009-04-09 10:38:00,146.51,146.57,146.49,146.56,585200000.0
2009-04-09 10:39:00,146.575,146.68,146.545,146.62,534800000.0
2009-04-09 10:40:00,146.62,146.665,146.6,146.64,512400000.0
2009-04-09 10:41:00,146.645,146.7,146.61,146.7,357600000.0
2009-04-09 10:42:00,146.705,146.775,146.7,146.735,392400000.0
2009-04-09 10:43:00,146.725,146.765,146.665,146.675,418400000.0
2009-04-09 10:44:00,146.67,146.685,146.58,146.595,428400000.0
2009-04-09 10:45:00,146.605,146.64,146.585,146.62,282600000.0
2009-04-09 10:46:00,146.61,146.625,146.58,146.58,474400000.0
2009-04-09 10:47:00,146.585,146.64,146.58,146.59,375200000.0
2009-04-09 10:48:00,146.58,146.605,146.415,146.48,657200000.0
2009-04-09 10:49:00,146.47,146.51,146.42,146.51,433800000.0
2009-04-09 10:50:00,146.51,146.59,146.495,146.57,520800000.0
2009-04-09 10:51:00,146.57,146.665,146.56,146.645,575200000.0
2009-04-09 10:52:00,146.63,146.655,146.545,146.59,481400000.0
2009-04-09 10:53:00,146.59,146.665,146.525,146.57,616199999.0
2009-04-09 10:54:00,146.56,146.63,146.56,146.62,404799999.0
2009-04-09 10:55:00,146.62,146.635,146.52,146.535,437800000.0
2009-04-09 10:56:00,146.525,146.525,146.475,146.515,155200000.0
2009-04-09 10:57:00,146.525,146.525,146.485,146.51,191600000.0
2009-04-09 10:58:00,146.515,146.525,146.485,146.515,150400000.0
2009-04-09 10:59:00,146.515,146.52,146.48,146.505,460400000.0
2009-04-09 11:00:00,146.505,146.59,146.505,146.535,662200000.0
2009-04-09 11:01:00,146.55,146.55,146.46,146.495,358600000.0
2009-04-09 11:02:00,146.495,146.495,146.305,146.42,620800000.0
2009-04-09 11:03:00,146.42,146.61,146.42,146.585,610199999.0
2009-04-09 11:04:00,146.575,146.635,146.54,146.605,662600000.0
2009-04-09 11:05:00,146.61,146.63,146.505,146.56,626600000.0
2009-04-09 11:06:00,146.55,146.6,146.51,146.6,448600000.0
2009-04-09 11:07:00,146.605,146.64,146.525,146.525,556800000.0
2009-04-09 11:08:00,146.525,146.56,146.505,146.545,483600000.0
2009-04-09 11:09:00,146.545,146.61,146.465,146.485,589600000.0
2009-04-09 11:10:00,146.49,146.535,146.48,146.525,345400000.0
2009-04-09 11:11:00,146.525,146.595,146.515,146.595,473400000.0
2009-04-09 11:12:00,146.6,146.73,146.595,146.685,358600000.0
2009-04-09 11:13:00,146.685,146.7,146.67,146.7,258400000.0
2009-04-09 11:14:00,146.695,146.72,146.665,146.675,465400001.0
2009-04-09 11:15:00,146.68,146.715,146.675,146.7,600400000.0
2009-04-09 11:16:00,146.71,146.735,146.63,146.67,611400000.0
2009-04-09 11:17:00,146.69,146.76,146.69,146.74,475600000.0
2009-04-09 11:18:00,146.74,146.77,146.675,146.68,634000000.0
2009-04-09 11:19:00,146.685,146.72,146.685,146.72,392800000.0
2009-04-09 11:20:00,146.73,146.785,146.725,146.78,335800000.0
2009-04-09 11:21:00,146.78,146.805,146.715,146.78,554400000.0
2009-04-09 11:22:00,146.78,146.78,146.745,146.745,431200000.0
2009-04-09 11:23:00,146.745,146.765,146.73,146.735,354200000.0
2009-04-09 11:24:00,146.735,146.915,146.725,146.915,577200000.0
2009-04-09 11:25:00,146.92,147.01,146.92,146.945,545400000.0
2009-04-09 11:26:00,146.945,146.98,146.92,146.93,599600000.0
2009-04-09 11:27:00,146.93,146.95,146.845,146.915,686200000.0
2009-04-09 11:28:00,146.93,146.93,146.74,146.745,795000000.0
2009-04-09 11:29:00,146.735,146.735,146.59,146.605,761400000.0
2009-04-09 11:30:00,146.6,146.73,146.6,146.715,404000001.0
2009-04-09 11:31:00,146.715,146.73,146.65,146.695,473600000.0
2009-04-09 11:32:00,146.7,146.72,146.66,146.705,400400000.0
2009-04-09 11:33:00,146.68,146.69,146.64,146.67,552800000.0
2009-04-09 11:34:00,146.68,146.69,146.59,146.615,369800000.0
2009-04-09 11:35:00,146.615,146.63,146.565,146.58,478400001.0
2009-04-09 11:36:00,146.6,146.635,146.59,146.59,460400000.0
2009-04-09 11:37:00,146.6,146.64,146.59,146.615,590600000.0
2009-04-09 11:38:00,146.6,146.66,146.595,146.61,597800000.0
2009-04-09 11:39:00,146.59,146.62,146.475,146.5,498600000.0
2009-04-09 11:40:00,146.5,146.515,146.395,146.435,661100000.0
2009-04-09 11:41:00,146.43,146.46,146.3,146.46,695799999.0
2009-04-09 11:42:00,146.46,146.55,146.4,146.49,620600000.0
2009-04-09 11:43:00,146.48,146.63,146.48,146.63,480200000.0
2009-04-09 11:44:00,146.625,146.785,146.595,146.75,475400000.0
2009-04-09 11:45:00,146.74,146.795,146.705,146.73,471800000.0
2009-04-09 11:46:00,146.74,146.74,146.695,146.74,318800000.0
2009-04-09 11:47:00,146.725,146.835,146.72,146.785,458200000.0
2009-04-09 11:48:00,146.785,146.86,146.785,146.835,532000000.0
2009-04-09 11:49:00,146.84,146.895,146.765,146.805,579400000.0
2009-04-09 11:50:00,146.79,146.8,146.725,146.8,540399999.0
2009-04-09 11:51:00,146.8,146.915,146.785,146.905,470600000.0
2009-04-09 11:52:00,146.905,146.945,146.82,146.875,652400000.0
2009-04-09 11:53:00,146.865,146.885,146.845,146.87,186800000.0
2009-04-09 11:54:00,146.87,147.005,146.865,147.005,380600000.0
2009-04-09 11:55:00,146.955,146.955,146.855,146.88,564400002.0
2009-04-09 11:56:00,146.88,146.905,146.855,146.88,400400000.0
2009-04-09 11:57:00,146.87,146.965,146.87,146.955,370800000.0
2009-04-09 11:58:00,146.96,146.99,146.87,146.9,545400000.0
2009-04-09 11:59:00,146.895,146.895,146.825,146.865,373800000.0
2009-04-09 12:00:00,146.865,146.88,146.825,146.84,501200000.0
2009-04-09 12:01:00,146.84,146.865,146.78,146.805,624800000.0
2009-04-09 12:02:00,146.805,146.9,146.805,146.835,801400000.0
2009-04-09 12:03:00,146.84,146.89,146.82,146.885,308400000.0
2009-04-09 12:04:00,146.875,146.925,146.83,146.925,327000000.0
2009-04-09 12:05:00,146.915,146.915,146.775,146.785,355000000.0
2009-04-09 12:06:00,146.785,146.785,146.68,146.75,471000000.0
2009-04-09 12:07:00,146.765,146.835,146.76,146.8,380000000.0
2009-04-09 12:08:00,146.8,146.8,146.755,146.755,292800000.0
2009-04-09 12:09:00,146.745,146.75,146.715,146.725,292800000.0
2009-04-09 12:10:00,146.725,146.74,146.7,146.71,280000000.0
2009-04-09 12:11:00,146.72,146.745,146.72,146.745,193000000.0
2009-04-09 12:12:00,146.75,146.755,146.74,146.74,341600000.0
2009-04-09 12:13:00,146.725,146.75,146.7,146.75,263400001.0
2009-04-09 12:14:00,146.755,146.77,146.735,146.745,281600000.0
2009-04-09 12:15:00,146.745,146.765,146.705,146.705,332000000.0
2009-04-09 12:16:00,146.705,146.715,146.68,146.685,169600000.0
2009-04-09 12:17:00,146.685,146.69,146.605,146.68,449400000.0
2009-04-09 12:18:00,146.67,146.725,146.67,146.725,239200000.0
2009-04-09 12:19:00,146.725,146.745,146.665,146.71,367200000.0
2009-04-09 12:20:00,146.715,146.76,146.7,146.715,340200000.0
2009-04-09 12:21:00,146.715,146.73,146.715,146.73,195200000.0
2009-04-09 12:22:00,146.725,146.76,146.72,146.75,173200000.0
2009-04-09 12:23:00,146.765,146.87,146.74,146.825,420600000.0
2009-04-09 12:24:00,146.82,146.86,146.82,146.86,180000000.0
2009-04-09 12:25:00,146.86,146.95,146.82,146.945,306000000.0
2009-04-09 12:26:00,146.96,147.04,146.895,147.02,536800000.0
2009-04-09 12:27:00,147.015,147.04,147.005,147.03,276400000.0
2009-04-09 12:28:00,147.03,147.03,146.9,146.97,439800000.0
2009-04-09 12:29:00,146.98,146.99,146.915,146.96,266200000.0
2009-04-09 12:30:00,146.965,146.965,146.92,146.95,265000000.0
2009-04-09 12:31:00,146.935,146.965,146.92,146.94,249600000.0
2009-04-09 12:32:00,146.945,146.965,146.895,146.91,216600000.0
2009-04-09 12:33:00,146.92,146.945,146.91,146.945,211000000.0
2009-04-09 12:34:00,146.935,147.04,146.93,147.005,224600000.0
2009-04-09 12:35:00,146.995,147.035,146.995,147.015,234800000.0
2009-04-09 12:36:00,147.015,147.015,146.935,146.935,272800000.0
2009-04-09 12:37:00,146.94,146.98,146.935,146.98,152000000.0
2009-04-09 12:38:00,146.98,146.98,146.97,146.975,81600000.0
2009-04-09 12:39:00,146.98,146.995,146.925,146.945,298400000.0
2009-04-09 12:40:00,146.945,146.965,146.945,146.955,48000000.0
2009-04-09 12:41:00,146.955,147.01,146.94,146.995,222200000.0
2009-04-09 12:42:00,146.995,147.055,146.995,147.05,295800000.0
2009-04-09 12:43:00,147.05,147.09,147.045,147.065,422200000.0
2009-04-09 12:44:00,147.07,147.08,146.995,146.995,402400000.0
2009-04-09 12:45:00,146.99,146.99,146.925,146.955,383800000.0
2009-04-09 12:46:00,146.955,146.955,146.855,146.86,253400000.0
2009-04-09 12:47:00,146.86,146.885,146.835,146.88,269200000.0
2009-04-09 12:48:00,146.88,146.905,146.865,146.885,356600000.0
2009-04-09 12:49:00,146.885,146.895,146.82,146.885,515200000.0
2009-04-09 12:50:00,146.885,146.93,146.86,146.915,216200000.0
2009-04-09 12:51:00,146.915,146.945,146.91,146.91,213400000.0
2009-04-09 12:52:00,146.91,146.975,146.865,146.965,455000000.0
2009-04-09 12:53:00,146.98,147.035,146.96,146.985,324000000.0
2009-04-09 12:54:00,147.01,147.01,146.95,146.955,60000000.0
2009-04-09 12:55:00,146.96,146.985,146.92,146.96,492600000.0
2009-04-09 12:56:00,146.96,147.06,146.93,147.055,438000000.0
2009-04-09 12:57:00,147.055,147.055,146.92,146.925,228000000.0
2009-04-09 12:58:00,146.93,146.98,146.855,146.89,432200000.0
2009-04-09 12:59:00,146.895,146.925,146.775,146.835,313400000.0
2009-04-09 13:00:00,146.845,146.855,146.66,146.695,398000000.0
2009-04-09 13:01:00,146.69,146.86,146.69,146.75,511000000.0
2009-04-09 13:02:00,146.735,146.785,146.72,146.785,503800000.0
2009-04-09 13:03:00,146.785,146.815,146.75,146.81,382000000.0
2009-04-09 13:04:00,146.815,146.835,146.77,146.82,127200000.0
2009-04-09 13:05:00,146.82,146.83,146.79,146.81,366000000.0
2009-04-09 13:06:00,146.81,146.82,146.77,146.79,571200000.0
2009-04-09 13:07:00,146.79,146.79,146.67,146.67,536600000.0
2009-04-09 13:08:00,146.66,146.705,146.565,146.645,776599999.0
2009-04-09 13:09:00,146.64,146.81,146.63,146.79,509800000.0
2009-04-09 13:10:00,146.785,146.785,146.76,146.77,187200000.0
2009-04-09 13:11:00,146.775,146.78,146.735,146.75,413600000.0
2009-04-09 13:12:00,146.75,146.765,146.68,146.69,654400000.0
2009-04-09 13:13:00,146.685,146.71,146.655,146.67,418200000.0
2009-04-09 13:14:00,146.665,146.665,146.55,146.55,405600000.0
2009-04-09 13:15:00,146.55,146.57,146.48,146.535,446600000.0
2009-04-09 13:16:00,146.535,146.56,146.5,146.51,681200000.0
2009-04-09 13:17:00,146.51,146.68,146.51,146.585,599800000.0
2009-04-09 13:18:00,146.59,146.6,146.545,146.565,543200000.0
2009-04-09 13:19:00,146.575,146.605,146.57,146.58,289600000.0
2009-04-09 13:20:00,146.58,146.58,146.54,146.555,359000000.0
2009-04-09 13:21:00,146.565,146.635,146.56,146.61,435399999.0
2009-04-09 13:22:00,146.625,146.64,146.505,146.53,548600000.0
2009-04-09 13:23:00,146.53,146.55,146.5,146.535,390400000.0
2009-04-09 13:24:00,146.535,146.56,146.505,146.505,270400000.0
2009-04-09 13:25:00,146.505,146.55,146.505,146.54,447200000.0
2009-04-09 13:26:00,146.54,146.6,146.535,146.6,286400000.0
2009-04-09 13:27:00,146.605,146.685,146.605,146.645,481400001.0
2009-04-09 13:28:00,146.645,146.68,146.55,146.58,365800000.0
2009-04-09 13:29:00,146.58,146.58,146.43,146.475,605599999.0
2009-04-09 13:30:00,146.485,146.615,146.485,146.61,452400000.0
2009-04-09 13:31:00,146.615,146.7,146.595,146.66,516800000.0
2009-04-09 13:32:00,146.66,146.675,146.59,146.6,626200000.0
2009-04-09 13:33:00,146.595,146.63,146.595,146.62,307400000.0
2009-04-09 13:34:00,146.63,146.63,146.58,146.585,259200000.0
2009-04-09 13:35:00,146.585,146.815,146.585,146.815,496800000.0
2009-04-09 13:36:00,146.81,146.875,146.76,146.765,402200000.0
2009-04-09 13:37:00,146.76,146.78,146.695,146.735,686400000.0
2009-04-09 13:38:00,146.74,146.74,146.705,146.72,192000000.0
2009-04-09 13:39:00,146.72,146.73,146.68,146.72,297200000.0
2009-04-09 13:40:00,146.715,146.735,146.705,146.73,398799999.0
2009-04-09 13:41:00,146.735,146.76,146.66,146.665,512800000.0
2009-04-09 13:42:00,146.665,146.67,146.595,146.6,408400000.0
2009-04-09 13:43:00,146.6,146.77,146.555,146.755,628400000.0
2009-04-09 13:44:00,146.76,146.76,146.645,146.655,598000000.0
2009-04-09 13:45:00,146.67,146.755,146.605,146.68,582000000.0
2009-04-09 13:46:00,146.675,146.695,146.64,146.67,262000000.0
2009-04-09 13:47:00,146.665,146.725,146.65,146.725,269600000.0
2009-04-09 13:48:00,146.73,146.765,146.71,146.725,303000000.0
2009-04-09 13:49:00,146.74,146.75,146.705,146.71,550400000.0
2009-04-09 13:50:00,146.71,146.755,146.71,146.75,169400000.0
2009-04-09 13:51:00,146.75,146.775,146.74,146.76,284200000.0
2009-04-09 13:52:00,146.76,146.795,146.73,146.735,449600000.0
2009-04-09 13:53:00,146.73,146.745,146.71,146.715,260000000.0
2009-04-09 13:54:00,146.715,146.74,146.7,146.74,143200000.0
2009-04-09 13:55:00,146.74,146.815,146.725,146.795,467200000.0
2009-04-09 13:56:00,146.795,146.83,146.79,146.815,419800001.0
2009-04-09 13:57:00,146.815,146.825,146.75,146.775,497200000.0
2009-04-09 13:58:00,146.775,146.78,146.735,146.755,424000000.0
2009-04-09 13:59:00,146.755,146.785,146.755,146.78,428800000.0
2009-04-09 14:00:00,146.78,146.895,146.775,146.895,543800000.0
2009-04-09 14:01:00,146.895,147.21,146.855,147.21,655600000.0
2009-04-09 14:02:00,147.215,147.44,147.17,147.31,689400000.0
2009-04-09 14:03:00,147.31,147.31,147.15,147.215,663199999.0
2009-04-09 14:04:00,147.225,147.46,147.225,147.45,593399999.0
2009-04-09 14:05:00,147.46,147.49,147.315,147.335,640700000.0
2009-04-09 14:06:00,147.335,147.415,147.33,147.38,657800000.0
2009-04-09 14:07:00,147.38,147.38,147.175,147.285,571000000.0
2009-04-09 14:08:00,147.285,147.3,147.145,147.26,467200000.0
2009-04-09 14:09:00,147.26,147.26,147.16,147.185,540600000.0
2009-04-09 14:10:00,147.2,147.31,147.195,147.27,492000000.0
2009-04-09 14:11:00,147.275,147.335,147.225,147.26,551800000.0
2009-04-09 14:12:00,147.255,147.275,147.145,147.195,507800000.0
2009-04-09 14:13:00,147.195,147.24,147.18,147.22,584100000.0
2009-04-09 14:14:00,147.22,147.24,147.095,147.14,686600000.0
2009-04-09 14:15:00,147.14,147.275,147.09,147.235,768800000.0
2009-04-09 14:16:00,147.235,147.29,147.22,147.245,607999999.0
2009-04-09 14:17:00,147.25,147.255,147.145,147.165,513200000.0
2009-04-09 14:18:00,147.175,147.215,147.16,147.19,548200000.0
2009-04-09 14:19:00,147.185,147.25,147.185,147.23,629800000.0
2009-04-09 14:20:00,147.225,147.36,147.22,147.36,476999999.0
2009-04-09 14:21:00,147.365,147.46,147.355,147.46,507000000.0
2009-04-09 14:22:00,147.46,147.56,147.445,147.505,611200000.0
2009-04-09 14:23:00,147.495,147.51,147.375,147.39,662600000.0
2009-04-09 14:24:00,147.39,147.435,147.345,147.355,682799997.0
2009-04-09 14:25:00,147.36,147.365,147.29,147.345,612400000.0
2009-04-09 14:26:00,147.355,147.425,147.33,147.425,487200000.0
2009-04-09 14:27:00,147.425,147.44,147.395,147.41,587600000.0
2009-04-09 14:28:00,147.42,147.52,147.415,147.49,612200000.0
2009-04-09 14:29:00,147.495,147.515,147.345,147.375,471600000.0
2009-04-09 14:30:00,147.345,147.615,147.345,147.51,671200000.0
2009-04-09 14:31:00,147.51,147.585,147.495,147.525,743400000.0
2009-04-09 14:32:00,147.525,147.525,147.38,147.435,550800000.0
2009-04-09 14:33:00,147.45,147.465,147.375,147.39,584000000.0
2009-04-09 14:34:00,147.39,147.41,147.295,147.35,559600000.0
2009-04-09 14:35:00,147.35,147.405,147.305,147.375,658000000.0
2009-04-09 14:36:00,147.375,147.465,147.34,147.365,572000000.0
2009-04-09 14:37:00,147.355,147.385,147.28,147.29,767000000.0
2009-04-09 14:38:00,147.28,147.31,147.26,147.28,447000000.0
2009-04-09 14:39:00,147.28,147.405,147.28,147.395,620000000.0
2009-04-09 14:40:00,147.38,147.38,147.31,147.335,530400000.0
2009-04-09 14:41:00,147.335,147.385,147.315,147.345,301800000.0
2009-04-09 14:42:00,147.35,147.505,147.33,147.49,426400000.0
2009-04-09 14:43:00,147.48,147.65,147.48,147.63,592200000.0
2009-04-09 14:44:00,147.63,147.635,147.575,147.595,407200000.0
2009-04-09 14:45:00,147.61,147.65,147.545,147.64,514200000.0
2009-04-09 14:46:00,147.64,147.705,147.64,147.655,679400000.0
2009-04-09 14:47:00,147.655,147.775,147.63,147.705,627800000.0
2009-04-09 14:48:00,147.71,147.78,147.645,147.645,575400000.0
2009-04-09 14:49:00,147.65,147.675,147.615,147.645,638800000.0
2009-04-09 14:50:00,147.65,147.665,147.595,147.61,419000000.0
2009-04-09 14:51:00,147.615,147.685,147.56,147.68,588000000.0
2009-04-09 14:52:00,147.685,147.74,147.575,147.61,496399998.0
2009-04-09 14:53:00,147.61,147.675,147.545,147.565,490600001.0
2009-04-09 14:54:00,147.56,147.65,147.545,147.595,547400000.0
2009-04-09 14:55:00,147.6,147.67,147.565,147.65,673800000.0
2009-04-09 14:56:00,147.66,147.705,147.645,147.705,723000000.0
2009-04-09 14:57:00,147.71,147.865,147.705,147.8,575400000.0
2009-04-09 14:58:00,147.79,147.79,147.68,147.685,527600000.0
2009-04-09 14:59:00,147.69,147.805,147.685,147.745,736400000.0
2009-04-09 15:00:00,147.76,147.8,147.705,147.705,632400000.0
2009-04-09 15:01:00,147.71,147.715,147.575,147.615,551999999.0
2009-04-09 15:02:00,147.605,147.68,147.57,147.68,680000000.0
2009-04-09 15:03:00,147.67,147.74,147.665,147.685,440800000.0
2009-04-09 15:04:00,147.685,147.715,147.65,147.685,439600000.0
2009-04-09 15:05:00,147.69,147.77,147.64,147.76,720200000.0
2009-04-09 15:06:00,147.77,147.77,147.625,147.635,498000000.0
2009-04-09 15:07:00,147.645,147.74,147.645,147.74,898800001.0
2009-04-09 15:08:00,147.755,147.8,147.695,147.78,710200001.0
2009-04-09 15:09:00,147.78,147.79,147.72,147.75,707800000.0
2009-04-09 15:10:00,147.745,147.82,147.745,147.75,690800000.0
2009-04-09 15:11:00,147.76,147.81,147.705,147.74,567999999.0
2009-04-09 15:12:00,147.715,147.72,147.525,147.525,650400000.0
2009-04-09 15:13:00,147.525,147.645,147.52,147.585,619600000.0
2009-04-09 15:14:00,147.55,147.675,147.55,147.645,372800000.0
2009-04-09 15:15:00,147.645,147.685,147.605,147.675,462600000.0
2009-04-09 15:16:00,147.675,147.745,147.645,147.7,548999999.0
2009-04-09 15:17:00,147.7,147.735,147.66,147.685,536400000.0
2009-04-09 15:18:00,147.685,147.725,147.645,147.68,513200000.0
2009-04-09 15:19:00,147.675,147.725,147.615,147.655,462400000.0
2009-04-09 15:20:00,147.655,147.705,147.615,147.65,590800000.0
2009-04-09 15:21:00,147.65,147.67,147.57,147.625,421200000.0
2009-04-09 15:22:00,147.615,147.625,147.525,147.525,546399999.0
2009-04-09 15:23:00,147.53,147.58,147.5,147.57,615000000.0
2009-04-09 15:24:00,147.57,147.6,147.525,147.565,637599998.0
2009-04-09 15:25:00,147.565,147.625,147.53,147.605,546800000.0
2009-04-09 15:26:00,147.6,147.66,147.575,147.64,414200000.0
2009-04-09 15:27:00,147.64,147.69,147.625,147.66,434400000.0
2009-04-09 15:28:00,147.67,147.715,147.66,147.715,358200000.0
2009-04-09 15:29:00,147.715,147.72,147.645,147.655,350200000.0
2009-04-09 15:30:00,147.655,147.705,147.535,147.54,547800000.0
2009-04-09 15:31:00,147.54,147.575,147.47,147.555,561200000.0
2009-04-09 15:32:00,147.555,147.575,147.53,147.575,376000000.0
2009-04-09 15:33:00,147.575,147.62,147.54,147.555,583800000.0
2009-04-09 15:34:00,147.555,147.645,147.555,147.615,618600000.0
2009-04-09 15:35:00,147.625,147.655,147.62,147.64,355800000.0
2009-04-09 15:36:00,147.65,147.65,147.515,147.525,530000000.0
2009-04-09 15:37:00,147.53,147.655,147.52,147.63,713800000.0
2009-04-09 15:38:00,147.63,147.65,147.615,147.615,321600000.0
2009-04-09 15:39:00,147.62,147.655,147.55,147.62,673400000.0
2009-04-09 15:40:00,147.605,147.62,147.555,147.58,737800000.0
2009-04-09 15:41:00,147.585,147.69,147.575,147.685,584800000.0
2009-04-09 15:42:00,147.7,147.73,147.585,147.61,656200000.0
2009-04-09 15:43:00,147.605,147.61,147.515,147.52,607000000.0
2009-04-09 15:44:00,147.52,147.595,147.5,147.59,572800000.0
2009-04-09 15:45:00,147.59,147.61,147.585,147.61,513000000.0
2009-04-09 15:46:00,147.61,147.61,147.555,147.605,360000000.0
2009-04-09 15:47:00,147.595,147.61,147.575,147.58,368800000.0
2009-04-09 15:48:00,147.58,147.59,147.565,147.575,400000000.0
2009-04-09 15:49:00,147.585,147.585,147.56,147.57,294200000.0
2009-04-09 15:50:00,147.57,147.645,147.57,147.61,464600000.0
2009-04-09 15:51:00,147.615,147.725,147.615,147.72,780200000.0
2009-04-09 15:52:00,147.72,147.72,147.64,147.64,297400000.0
2009-04-09 15:53:00,147.64,147.64,147.555,147.59,644800000.0
2009-04-09 15:54:00,147.6,147.68,147.58,147.68,560800000.0
2009-04-09 15:55:00,147.68,147.695,147.615,147.625,530400000.0
2009-04-09 15:56:00,147.61,147.635,147.565,147.625,548200000.0
2009-04-09 15:57:00,147.625,147.655,147.585,147.6,556600000.0
2009-04-09 15:58:00,147.6,147.675,147.6,147.605,777200000.0
2009-04-09 15:59:00,147.61,147.645,147.535,147.535,594200000.0
2009-04-09 16:00:00,147.53,147.74,147.52,147.725,739800000.0
2009-04-09 16:01:00,147.715,147.73,147.665,147.705,424000000.0
2009-04-09 16:02:00,147.705,147.755,147.695,147.725,419200000.0
2009-04-09 16:03:00,147.725,147.735,147.63,147.665,586400000.0
2009-04-09 16:04:00,147.665,147.7,147.64,147.67,622600000.0
2009-04-09 16:05:00,147.685,147.69,147.62,147.64,686800000.0
2009-04-09 16:06:00,147.64,147.67,147.64,147.665,419200000.0
2009-04-09 16:07:00,147.665,147.67,147.56,147.56,482400000.0
2009-04-09 16:08:00,147.57,147.58,147.5,147.535,893600000.0
2009-04-09 16:09:00,147.54,147.57,147.535,147.545,548000000.0
2009-04-09 16:10:00,147.55,147.56,147.495,147.545,545400000.0
2009-04-09 16:11:00,147.56,147.59,147.525,147.54,387800000.0
2009-04-09 16:12:00,147.54,147.585,147.53,147.585,264000000.0
2009-04-09 16:13:00,147.585,147.585,147.41,147.445,559000000.0
2009-04-09 16:14:00,147.44,147.53,147.43,147.51,605000000.0
2009-04-09 16:15:00,147.505,147.55,147.485,147.515,492400000.0
2009-04-09 16:16:00,147.53,147.64,147.53,147.63,449000000.0
2009-04-09 16:17:00,147.63,147.655,147.615,147.64,546000000.0
2009-04-09 16:18:00,147.64,147.64,147.585,147.615,490800000.0
2009-04-09 16:19:00,147.615,147.625,147.495,147.52,450000000.0
2009-04-09 16:20:00,147.52,147.59,147.52,147.58,489600000.0
2009-04-09 16:21:00,147.565,147.71,147.565,147.69,477399999.0
2009-04-09 16:22:00,147.69,147.7,147.575,147.605,476000000.0
2009-04-09 16:23:00,147.605,147.63,147.57,147.63,312000000.0
2009-04-09 16:24:00,147.63,147.63,147.315,147.41,486400000.0
2009-04-09 16:25:00,147.425,147.43,147.4,147.41,464800000.0
2009-04-09 16:26:00,147.405,147.435,147.335,147.34,681000000.0
2009-04-09 16:27:00,147.345,147.4,147.325,147.33,397800000.0
2009-04-09 16:28:00,147.325,147.33,147.27,147.32,426400000.0
2009-04-09 16:29:00,147.31,147.35,147.255,147.275,365200000.0
2009-04-09 16:30:00,147.285,147.32,147.23,147.23,447600000.0
2009-04-09 16:31:00,147.23,147.265,147.195,147.205,649600000.0
2009-04-09 16:32:00,147.2,147.2,147.16,147.165,276800000.0
2009-04-09 16:33:00,147.16,147.185,147.125,147.155,500800000.0
2009-04-09 16:34:00,147.165,147.165,147.09,147.145,562800000.0
2009-04-09 16:35:00,147.145,147.2,147.125,147.2,317200000.0
2009-04-09 16:36:00,147.2,147.215,147.155,147.185,316800000.0
2009-04-09 16:37:00,147.185,147.225,147.175,147.215,472000000.0
2009-04-09 16:38:00,147.2,147.325,147.185,147.305,447600000.0
2009-04-09 16:39:00,147.31,147.315,147.19,147.225,461400000.0
2009-04-09 16:40:00,147.225,147.27,147.175,147.185,658800000.0
2009-04-09 16:41:00,147.2,147.24,147.15,147.225,430200000.0
2009-04-09 16:42:00,147.235,147.265,147.215,147.215,411200000.0
2009-04-09 16:43:00,147.22,147.255,147.18,147.19,412800000.0
2009-04-09 16:44:00,147.18,147.22,147.09,147.11,611000000.0
2009-04-09 16:45:00,147.095,147.095,146.95,146.98,684200000.0
2009-04-09 16:46:00,146.995,147.06,146.96,147.015,556000000.0
2009-04-09 16:47:00,147.0,147.03,146.895,146.945,412800000.0
2009-04-09 16:48:00,146.955,147.035,146.925,147.005,303600000.0
2009-04-09 16:49:00,147.005,147.055,146.955,147.055,345200000.0
2009-04-09 16:50:00,147.045,147.07,146.99,146.99,317000000.0
2009-04-09 16:51:00,146.995,146.995,146.94,146.99,735400000.0
2009-04-09 16:52:00,146.995,147.0,146.945,146.98,395600000.0
2009-04-09 16:53:00,146.975,147.035,146.945,146.985,659800000.0
2009-04-09 16:54:00,147.015,147.035,146.935,146.955,378200000.0
2009-04-09 16:55:00,146.93,147.035,146.92,147.025,483800000.0
2009-04-09 16:56:00,147.035,147.035,146.96,147.025,566000000.0
2009-04-09 16:57:00,147.03,147.085,146.995,147.085,465000000.0
2009-04-09 16:58:00,147.09,147.11,147.03,147.035,573000000.0
2009-04-09 16:59:00,147.045,147.12,146.98,147.045,554800000.0
2009-04-09 17:00:00,147.045,147.08,147.0,147.02,615500000.0
2009-04-09 17:01:00,147.03,147.055,146.99,147.055,542600000.0
2009-04-09 17:02:00,147.07,147.115,147.05,147.115,441400000.0
2009-04-09 17:03:00,147.12,147.14,147.09,147.095,425400000.0
2009-04-09 17:04:00,147.095,147.12,147.08,147.095,432600000.0
2009-04-09 17:05:00,147.1,147.1,147.08,147.095,477600002.0
2009-04-09 17:06:00,147.09,147.105,147.04,147.08,403000000.0
2009-04-09 17:07:00,147.08,147.115,147.045,147.095,352000000.0
2009-04-09 17:08:00,147.09,147.125,147.045,147.115,492200000.0
2009-04-09 17:09:00,147.11,147.11,147.03,147.055,631200000.0
2009-04-09 17:10:00,147.05,147.09,147.02,147.05,669600000.0
2009-04-09 17:11:00,147.065,147.16,147.055,147.135,706200000.0
2009-04-09 17:12:00,147.135,147.145,147.095,147.125,605400000.0
2009-04-09 17:13:00,147.14,147.14,147.03,147.03,548000000.0
2009-04-09 17:14:00,147.03,147.08,146.985,147.0,570200001.0
2009-04-09 17:15:00,147.0,147.035,146.985,146.99,403200000.0
2009-04-09 17:16:00,146.995,147.01,146.955,146.99,525400000.0
2009-04-09 17:17:00,146.985,147.025,146.97,147.025,471000000.0
2009-04-09 17:18:00,147.01,147.01,146.925,146.925,515200000.0
2009-04-09 17:19:00,146.925,146.93,146.87,146.915,492800000.0
2009-04-09 17:20:00,146.92,146.935,146.84,146.86,582400000.0
2009-04-09 17:21:00,146.855,146.885,146.82,146.835,556200000.0
2009-04-09 17:22:00,146.835,146.84,146.765,146.785,412800000.0
2009-04-09 17:23:00,146.78,146.845,146.67,146.71,621600000.0
2009-04-09 17:24:00,146.715,146.785,146.71,146.735,529200000.0
2009-04-09 17:25:00,146.745,146.79,146.655,146.68,487000000.0
2009-04-09 17:26:00,146.675,146.68,146.535,146.545,529200000.0
2009-04-09 17:27:00,146.54,146.575,146.34,146.355,638400000.0
2009-04-09 17:28:00,146.365,146.525,146.355,146.525,525600000.0
2009-04-09 17:29:00,146.525,146.585,146.515,146.585,346800000.0
2009-04-09 17:30:00,146.585,146.7,146.57,146.65,598200000.0
2009-04-09 17:31:00,146.65,146.76,146.63,146.76,489400000.0
2009-04-09 17:32:00,146.76,146.785,146.68,146.7,617000000.0
2009-04-09 17:33:00,146.7,146.72,146.685,146.695,475400000.0
2009-04-09 17:34:00,146.695,146.79,146.68,146.79,357600000.0
2009-04-09 17:35:00,146.78,146.8,146.67,146.69,485600000.0
2009-04-09 17:36:00,146.69,146.77,146.675,146.755,383000000.0
2009-04-09 17:37:00,146.755,146.785,146.755,146.765,233600000.0
2009-04-09 17:38:00,146.76,146.785,146.695,146.695,353600000.0
2009-04-09 17:39:00,146.695,146.705,146.645,146.695,588800000.0
2009-04-09 17:40:00,146.7,146.76,146.685,146.75,262400000.0
2009-04-09 17:41:00,146.75,146.75,146.695,146.74,441400000.0
2009-04-09 17:42:00,146.75,146.78,146.665,146.735,490600000.0
2009-04-09 17:43:00,146.735,146.755,146.665,146.675,475000000.0
2009-04-09 17:44:00,146.68,146.72,146.58,146.66,556600000.0
2009-04-09 17:45:00,146.66,146.69,146.62,146.645,420800000.0
2009-04-09 17:46:00,146.645,146.715,146.645,146.675,483800000.0
2009-04-09 17:47:00,146.68,146.69,146.595,146.655,434600000.0
2009-04-09 17:48:00,146.65,146.905,146.64,146.905,512200000.0
2009-04-09 17:49:00,146.915,146.935,146.845,146.935,518200000.0
2009-04-09 17:50:00,146.935,146.935,146.715,146.73,582800000.0
2009-04-09 17:51:00,146.74,146.815,146.725,146.81,607199998.0
2009-04-09 17:52:00,146.805,146.845,146.8,146.84,604200000.0
2009-04-09 17:53:00,146.835,146.85,146.81,146.835,280000000.0
2009-04-09 17:54:00,146.835,146.87,146.76,146.82,471600000.0
2009-04-09 17:55:00,146.82,146.835,146.745,146.78,367800000.0
2009-04-09 17:56:00,146.79,146.875,146.79,146.835,343600000.0
2009-04-09 17:57:00,146.84,146.91,146.835,146.9,387600000.0
2009-04-09 17:58:00,146.9,146.915,146.785,146.8,464200000.0
2009-04-09 17:59:00,146.8,146.835,146.745,146.81,561800000.0
2009-04-09 18:00:00,146.805,146.83,146.795,146.82,419000000.0
2009-04-09 18:01:00,146.83,146.835,146.78,146.81,348200000.0
2009-04-09 18:02:00,146.81,146.825,146.765,146.765,327400000.0
2009-04-09 18:03:00,146.765,146.82,146.755,146.795,504200000.0
2009-04-09 18:04:00,146.795,146.835,146.795,146.825,180800000.0
2009-04-09 18:05:00,146.82,146.825,146.78,146.805,203800000.0
2009-04-09 18:06:00,146.795,146.82,146.77,146.805,276800000.0
2009-04-09 18:07:00,146.81,146.83,146.79,146.79,280200000.0
2009-04-09 18:08:00,146.79,146.81,146.685,146.72,452200000.0
2009-04-09 18:09:00,146.735,146.78,146.715,146.78,333200000.0
2009-04-09 18:10:00,146.785,146.8,146.735,146.765,360399999.0
2009-04-09 18:11:00,146.765,146.85,146.76,146.815,373000000.0
2009-04-09 18:12:00,146.815,146.82,146.8,146.815,81600000.0
2009-04-09 18:13:00,146.8,146.86,146.79,146.815,430400000.0
2009-04-09 18:14:00,146.82,146.82,146.735,146.775,439200000.0
2009-04-09 18:15:00,146.75,146.81,146.73,146.75,484200000.0
2009-04-09 18:16:00,146.735,146.76,146.69,146.74,400000000.0
2009-04-09 18:17:00,146.75,146.835,146.75,146.79,391000000.0
2009-04-09 18:18:00,146.785,146.89,146.785,146.87,233600000.0
2009-04-09 18:19:00,146.87,146.87,146.84,146.855,342000000.0
2009-04-09 18:20:00,146.855,146.915,146.855,146.9,123200000.0
2009-04-09 18:21:00,146.9,146.9,146.845,146.87,226200000.0
2009-04-09 18:22:00,146.865,146.95,146.865,146.95,185600000.0
2009-04-09 18:23:00,146.95,147.0,146.945,146.975,388800000.0
2009-04-09 18:24:00,146.97,146.97,146.945,146.965,160000000.0
2009-04-09 18:25:00,146.965,146.985,146.94,146.96,374400000.0
2009-04-09 18:26:00,146.955,146.965,146.94,146.955,152000000.0
2009-04-09 18:27:00,146.955,147.01,146.955,147.01,126400000.0
2009-04-09 18:28:00,147.01,147.02,147.0,147.01,166400000.0
2009-04-09 18:29:00,147.01,147.045,147.005,147.04,89600000.0
2009-04-09 18:30:00,147.04,147.045,146.985,146.995,267200000.0
2009-04-09 18:31:00,147.005,147.04,146.995,147.04,192000000.0
2009-04-09 18:32:00,147.015,147.06,147.0,147.025,302400000.0
2009-04-09 18:33:00,147.025,147.025,146.975,146.985,158400000.0
2009-04-09 18:34:00,146.985,147.045,146.94,147.025,318400000.0
2009-04-09 18:35:00,147.025,147.04,146.93,146.935,219200000.0
2009-04-09 18:36:00,146.93,146.935,146.89,146.895,303200000.0
2009-04-09 18:37:00,146.895,146.895,146.79,146.805,331200000.0
2009-04-09 18:38:00,146.805,146.825,146.79,146.82,262400000.0
2009-04-09 18:39:00,146.815,146.85,146.8,146.8,392800000.0
2009-04-09 18:40:00,146.815,146.83,146.79,146.8,227200000.0
2009-04-09 18:41:00,146.8,146.81,146.8,146.81,96000000.0
2009-04-09 18:42:00,146.805,146.82,146.8,146.805,129600000.0
2009-04-09 18:43:00,146.805,146.835,146.805,146.835,121600000.0
2009-04-09 18:44:00,146.835,146.855,146.835,146.85,68800000.0
2009-04-09 18:45:00,146.845,146.87,146.84,146.87,120000000.0
2009-04-09 18:46:00,146.87,146.89,146.82,146.825,235200000.0
2009-04-09 18:47:00,146.835,146.845,146.825,146.83,137600000.0
2009-04-09 18:48:00,146.83,146.95,146.825,146.935,288800000.0
2009-04-09 18:49:00,146.935,146.965,146.915,146.965,208000000.0
2009-04-09 18:50:00,146.955,146.985,146.935,146.985,145600000.0
2009-04-09 18:51:00,146.98,147.04,146.975,147.025,424000000.0
2009-04-09 18:52:00,147.02,147.03,147.005,147.01,169600000.0
2009-04-09 18:53:00,147.01,147.015,146.99,146.995,132800000.0
2009-04-09 18:54:00,147.0,147.01,146.99,147.005,131200000.0
2009-04-09 18:55:00,147.0,147.01,146.905,146.915,382400000.0
2009-04-09 18:56:00,146.905,146.915,146.84,146.87,274200000.0
2009-04-09 18:57:00,146.88,146.895,146.87,146.88,203800000.0
2009-04-09 18:58:00,146.885,146.995,146.885,146.995,449600000.0
2009-04-09 18:59:00,146.995,147.01,146.925,146.96,479800000.0
2009-04-09 19:00:00,146.965,146.985,146.92,146.935,377600000.0
2009-04-09 19:01:00,146.925,146.945,146.92,146.925,270400000.0
2009-04-09 19:02:00,146.915,146.945,146.875,146.88,304800000.0
2009-04-09 19:03:00,146.875,146.89,146.87,146.88,171800000.0
2009-04-09 19:04:00,146.885,146.91,146.875,146.88,106400000.0
2009-04-09 19:05:00,146.885,146.98,146.88,146.955,206600000.0
2009-04-09 19:06:00,146.955,146.965,146.905,146.945,215200000.0
2009-04-09 19:07:00,146.945,147.005,146.9,147.005,255000001.0
2009-04-09 19:08:00,147.01,147.06,147.0,147.06,225600000.0
2009-04-09 19:09:00,147.06,147.08,146.965,147.0,350000000.0
2009-04-09 19:10:00,147.0,147.055,146.945,147.025,445400000.0
2009-04-09 19:11:00,147.025,147.06,147.025,147.025,389400000.0
2009-04-09 19:12:00,147.045,147.095,147.015,147.06,458200000.0
2009-04-09 19:13:00,147.06,147.08,147.04,147.045,81600000.0
2009-04-09 19:14:00,147.045,147.045,146.995,147.02,144800000.0
2009-04-09 19:15:00,147.02,147.025,146.995,146.995,63200000.0
2009-04-09 19:16:00,147.005,147.05,146.995,147.05,143000000.0
2009-04-09 19:17:00,147.03,147.075,147.01,147.03,124000000.0
2009-04-09 19:18:00,147.045,147.045,147.015,147.02,139200000.0
2009-04-09 19:19:00,147.02,147.03,147.01,147.015,72000000.0
2009-04-09 19:20:00,147.035,147.035,147.005,147.005,57600000.0
2009-04-09 19:21:00,147.04,147.13,147.04,147.12,86400000.0
2009-04-09 19:22:00,147.12,147.145,147.1,147.145,132800000.0
2009-04-09 19:23:00,147.145,147.155,147.125,147.14,70400000.0
2009-04-09 19:24:00,147.14,147.17,147.125,147.145,83200000.0
2009-04-09 19:25:00,147.145,147.17,147.145,147.16,65600000.0
2009-04-09 19:26:00,147.16,147.165,147.125,147.135,96000000.0
2009-04-09 19:27:00,147.135,147.135,147.005,147.005,100800000.0
2009-04-09 19:28:00,147.015,147.055,146.995,147.045,191600000.0
2009-04-09 19:29:00,147.065,147.065,147.035,147.045,63200000.0
2009-04-09 19:30:00,147.055,147.075,147.045,147.045,97600000.0
2009-04-09 19:31:00,147.045,147.065,147.015,147.015,89600000.0
2009-04-09 19:32:00,147.015,147.05,147.015,147.04,156000000.0
2009-04-09 19:33:00,147.045,147.045,147.035,147.04,41600000.0
2009-04-09 19:34:00,147.04,147.04,147.025,147.03,61600000.0
2009-04-09 19:35:00,147.03,147.03,146.995,146.995,104000000.0
2009-04-09 19:36:00,146.995,147.045,146.995,147.045,74400000.0
2009-04-09 19:37:00,147.045,147.065,147.03,147.065,92000000.0
2009-04-09 19:38:00,147.055,147.07,147.05,147.06,107200000.0
2009-04-09 19:39:00,147.06,147.07,147.035,147.06,86400000.0
2009-04-09 19:40:00,147.06,147.08,147.055,147.08,77600000.0
2009-04-09 19:41:00,147.085,147.095,147.065,147.07,74200000.0
2009-04-09 19:42:00,147.07,147.105,147.065,147.105,160000000.0
2009-04-09 19:43:00,147.105,147.23,147.1,147.22,131400000.0
2009-04-09 19:44:00,147.215,147.245,147.205,147.225,48800000.0
2009-04-09 19:45:00,147.235,147.24,147.22,147.235,92000000.0
2009-04-09 19:46:00,147.225,147.29,147.22,147.285,136800000.0
2009-04-09 19:47:00,147.29,147.315,147.285,147.295,182400000.0
2009-04-09 19:48:00,147.305,147.315,147.295,147.295,36000000.0
2009-04-09 19:49:00,147.29,147.29,147.235,147.245,80000000.0
2009-04-09 19:50:00,147.235,147.245,147.22,147.225,67200000.0
2009-04-09 19:51:00,147.22,147.225,147.2,147.22,79800000.0
2009-04-09 19:52:00,147.225,147.225,147.165,147.17,40200000.0
2009-04-09 19:53:00,147.17,147.17,147.17,147.17,5000000.0
2009-04-09 19:54:00,147.17,147.17,147.165,147.165,25000000.0
2009-04-09 19:55:00,147.165,147.23,147.165,147.205,117200000.0
2009-04-09 19:56:00,147.205,147.25,147.205,147.225,88800000.0
2009-04-09 19:57:00,147.225,147.26,147.225,147.23,70400000.0
2009-04-09 19:58:00,147.225,147.245,147.215,147.215,114400000.0
2009-04-09 19:59:00,147.215,147.29,147.215,147.245,148400000.0
2009-04-09 20:00:00,147.25,147.28,147.24,147.265,104600000.0
2009-04-09 20:01:00,147.27,147.275,147.245,147.26,168000000.0
2009-04-09 20:02:00,147.25,147.28,147.24,147.245,70200000.0
2009-04-09 20:03:00,147.245,147.25,147.24,147.245,35000000.0
2009-04-09 20:04:00,147.24,147.255,147.24,147.245,18800000.0
2009-04-09 20:05:00,147.245,147.245,147.245,147.245,2000000.0
2009-04-09 20:06:00,147.245,147.245,147.245,147.245,9000000.0
2009-04-09 20:07:00,147.245,147.245,147.22,147.245,14600000.0
2009-04-09 20:08:00,147.245,147.245,147.17,147.2,99200000.0
2009-04-09 20:09:00,147.215,147.26,147.205,147.255,150400000.0
2009-04-09 20:10:00,147.26,147.315,147.25,147.31,90400000.0
2009-04-09 20:11:00,147.305,147.31,147.275,147.285,41600000.0
2009-04-09 20:12:00,147.295,147.305,147.285,147.3,36800000.0
2009-04-09 20:13:00,147.3,147.3,147.265,147.29,66400000.0
2009-04-09 20:14:00,147.295,147.315,147.285,147.3,111200000.0
2009-04-09 20:15:00,147.3,147.33,147.26,147.285,144800000.0
2009-04-09 20:16:00,147.285,147.3,147.255,147.265,113600000.0
2009-04-09 20:17:00,147.255,147.29,147.255,147.265,80000000.0
2009-04-09 20:18:00,147.265,147.27,147.215,147.215,180800000.0
2009-04-09 20:19:00,147.22,147.235,147.2,147.21,121600000.0
2009-04-09 20:20:00,147.215,147.22,147.205,147.21,61600000.0
2009-04-09 20:21:00,147.21,147.22,147.195,147.2,77600000.0
2009-04-09 20:22:00,147.205,147.225,147.2,147.21,29600000.0
2009-04-09 20:23:00,147.22,147.235,147.2,147.22,140000000.0
2009-04-09 20:24:00,147.235,147.255,147.215,147.23,144000000.0
2009-04-09 20:25:00,147.24,147.265,147.23,147.25,53600000.0
2009-04-09 20:26:00,147.255,147.255,147.24,147.255,19200000.0
2009-04-09 20:27:00,147.245,147.25,147.18,147.2,109600000.0
2009-04-09 20:28:00,147.2,147.21,147.185,147.2,92000000.0
2009-04-09 20:29:00,147.19,147.205,147.155,147.16,82400000.0
2009-04-09 20:30:00,147.16,147.165,147.14,147.165,65600000.0
2009-04-09 20:31:00,147.17,147.185,147.15,147.175,94400000.0
2009-04-09 20:32:00,147.175,147.18,147.175,147.175,31200000.0
2009-04-09 20:33:00,147.18,147.18,147.15,147.15,80800000.0
2009-04-09 20:34:00,147.16,147.18,147.155,147.175,96800000.0
2009-04-09 20:35:00,147.18,147.19,147.18,147.185,40000000.0
2009-04-09 20:36:00,147.19,147.205,147.18,147.195,32000000.0
2009-04-09 20:37:00,147.205,147.205,147.2,147.2,63200000.0
2009-04-09 20:38:00,147.195,147.22,147.185,147.22,49600000.0
2009-04-09 20:39:00,147.225,147.235,147.215,147.215,97600000.0
2009-04-09 20:40:00,147.225,147.25,147.225,147.235,128000000.0
2009-04-09 20:41:00,147.24,147.25,147.225,147.24,60800000.0
2009-04-09 20:42:00,147.235,147.27,147.225,147.265,172800000.0
2009-04-09 20:43:00,147.27,147.285,147.25,147.285,110400000.0
2009-04-09 20:44:00,147.275,147.31,147.27,147.305,209600000.0
2009-04-09 20:45:00,147.31,147.345,147.305,147.33,150400000.0
2009-04-09 20:46:00,147.335,147.395,147.335,147.36,180800000.0
2009-04-09 20:47:00,147.37,147.405,147.365,147.385,133600000.0
2009-04-09 20:48:00,147.39,147.425,147.385,147.41,196800000.0
2009-04-09 20:49:00,147.41,147.43,147.41,147.43,169600000.0
2009-04-09 20:50:00,147.435,147.5,147.435,147.495,83200000.0
2009-04-09 20:51:00,147.495,147.52,147.48,147.5,183200000.0
2009-04-09 20:52:00,147.49,147.49,147.375,147.375,119200000.0
2009-04-09 20:53:00,147.375,147.395,147.365,147.375,193600000.0
2009-04-09 20:54:00,147.375,147.415,147.37,147.415,172800000.0
2009-04-09 20:55:00,147.415,147.415,147.38,147.405,68800000.0
2009-04-09 20:56:00,147.415,147.425,147.405,147.425,88000000.0
2009-04-09 20:57:00,147.42,147.425,147.405,147.41,112000000.0
2009-04-09 20:58:00,147.41,147.43,147.405,147.425,200000000.0
2009-04-09 20:59:00,147.425,147.485,147.42,147.48,255999999.0
2009-04-09 21:00:00,147.48,147.51,147.46,147.5,168800000.0
2009-04-09 21:01:00,147.495,147.515,147.46,147.51,140000000.0
2009-04-09 21:02:00,147.505,147.505,147.47,147.495,152800000.0
2009-04-09 21:03:00,147.5,147.5,147.435,147.48,152800000.0
2009-04-09 21:04:00,147.48,147.52,147.425,147.465,128800000.0
2009-04-09 21:05:00,147.48,147.48,147.44,147.47,76800000.0
2009-04-09 21:06:00,147.475,147.475,147.44,147.47,73600000.0
2009-04-09 21:07:00,147.465,147.495,147.465,147.495,137600000.0
2009-04-09 21:08:00,147.5,147.53,147.495,147.515,97600000.0
2009-04-09 21:09:00,147.51,147.52,147.51,147.51,76000000.0
2009-04-09 21:10:00,147.515,147.525,147.48,147.49,124800000.0
2009-04-09 21:11:00,147.505,147.515,147.485,147.485,60000000.0
2009-04-09 21:12:00,147.485,147.525,147.485,147.525,62400000.0
2009-04-09 21:13:00,147.52,147.555,147.47,147.47,96000000.0
2009-04-09 21:14:00,147.47,147.525,147.47,147.51,140800000.0
2009-04-09 21:15:00,147.5,147.53,147.485,147.505,164000000.0
2009-04-09 21:16:00,147.5,147.5,147.48,147.495,54400000.0
2009-04-09 21:17:00,147.49,147.495,147.445,147.49,113600000.0
2009-04-09 21:18:00,147.5,147.5,147.45,147.48,56000000.0
2009-04-09 21:19:00,147.48,147.5,147.475,147.48,108800000.0
2009-04-09 21:20:00,147.48,147.535,147.475,147.51,217600000.0
2009-04-09 21:21:00,147.52,147.52,147.485,147.51,73600000.0
2009-04-09 21:22:00,147.51,147.515,147.47,147.505,294400000.0
2009-04-09 21:23:00,147.505,147.525,147.505,147.525,24800000.0
2009-04-09 21:24:00,147.53,147.535,147.47,147.49,115800000.0
2009-04-09 21:25:00,147.505,147.51,147.475,147.48,113600000.0
2009-04-09 21:26:00,147.48,147.48,147.465,147.465,54400000.0
2009-04-09 21:27:00,147.465,147.465,147.445,147.445,19200000.0
2009-04-09 21:28:00,147.445,147.445,147.4,147.4,80800000.0
2009-04-09 21:29:00,147.4,147.44,147.4,147.44,23200000.0
2009-04-09 21:30:00,147.44,147.46,147.44,147.46,16800000.0
2009-04-09 21:31:00,147.45,147.47,147.45,147.465,54400000.0
2009-04-09 21:32:00,147.47,147.47,147.45,147.45,12000000.0
2009-04-09 21:33:00,147.455,147.455,147.375,147.395,63800000.0
2009-04-09 21:34:00,147.4,147.4,147.285,147.285,100000000.0
2009-04-09 21:35:00,147.285,147.34,147.285,147.34,113600000.0
2009-04-09 21:36:00,147.34,147.34,147.295,147.305,163200000.0
2009-04-09 21:37:00,147.305,147.335,147.3,147.3,38400000.0
2009-04-09 21:38:00,147.32,147.335,147.295,147.295,95200000.0
2009-04-09 21:39:00,147.295,147.295,147.26,147.26,56800000.0
2009-04-09 21:40:00,147.27,147.27,147.255,147.26,12800000.0
2009-04-09 21:41:00,147.26,147.265,147.255,147.255,15200000.0
2009-04-09 21:42:00,147.265,147.265,147.24,147.24,28800000.0
2009-04-09 21:43:00,147.235,147.235,147.17,147.195,162400000.0
2009-04-09 21:44:00,147.2,147.23,147.2,147.23,68800000.0
2009-04-09 21:45:00,147.225,147.225,147.215,147.215,61600000.0
2009-04-09 21:46:00,147.225,147.25,147.225,147.25,25600000.0
2009-04-09 21:47:00,147.24,147.305,147.24,147.3,72800000.0
2009-04-09 21:48:00,147.3,147.3,147.255,147.255,63200000.0
2009-04-09 21:49:00,147.25,147.26,147.25,147.26,53600000.0
2009-04-09 21:50:00,147.26,147.26,147.22,147.245,97600000.0
2009-04-09 21:51:00,147.215,147.23,147.205,147.22,72000000.0
2009-04-09 21:52:00,147.23,147.26,147.23,147.26,52000000.0
2009-04-09 21:53:00,147.26,147.26,147.22,147.22,84800000.0
2009-04-09 21:54:00,147.23,147.25,147.225,147.25,94400000.0
2009-04-09 21:55:00,147.255,147.255,147.22,147.22,92800000.0
2009-04-09 21:56:00,147.225,147.23,147.19,147.21,86400000.0
2009-04-09 21:57:00,147.23,147.235,147.21,147.23,184000000.0
2009-04-09 21:58:00,147.235,147.24,147.21,147.21,60200000.0
2009-04-09 21:59:00,147.21,147.23,147.2,147.215,173600000.0
2009-04-09 22:00:00,147.215,147.265,147.215,147.265,115200000.0
2009-04-09 22:01:00,147.265,147.3,147.265,147.3,18400000.0
2009-04-09 22:02:00,147.295,147.305,147.285,147.295,33600000.0
2009-04-09 22:03:00,147.295,147.305,147.29,147.305,29600000.0
2009-04-09 22:04:00,147.31,147.31,147.285,147.285,28000000.0
2009-04-09 22:05:00,147.285,147.29,147.285,147.29,8000000.0
2009-04-09 22:06:00,147.295,147.305,147.28,147.28,142400000.0
2009-04-09 22:07:00,147.265,147.29,147.265,147.29,67200000.0
2009-04-09 22:08:00,147.29,147.29,147.26,147.29,46400000.0
2009-04-09 22:09:00,147.29,147.295,147.28,147.29,51200000.0
2009-04-09 22:10:00,147.29,147.295,147.275,147.28,142400000.0
2009-04-09 22:11:00,147.28,147.305,147.28,147.3,54400000.0
2009-04-09 22:12:00,147.3,147.31,147.295,147.31,35200000.0
2009-04-09 22:13:00,147.3,147.3,147.3,147.3,3200000.0
2009-04-09 22:14:00,147.265,147.3,147.26,147.28,40800000.0
2009-04-09 22:15:00,147.28,147.28,147.265,147.275,48000000.0
2009-04-09 22:16:00,147.275,147.285,147.275,147.28,31200000.0
2009-04-09 22:17:00,147.28,147.29,147.27,147.28,41600000.0
2009-04-09 22:18:00,147.27,147.27,147.27,147.27,6400000.0
2009-04-09 22:19:00,147.27,147.27,147.27,147.27,19200000.0
2009-04-09 22:20:00,147.27,147.27,147.27,147.27,3200000.0
2009-04-09 22:21:00,147.27,147.28,147.27,147.28,16000000.0
2009-04-09 22:22:00,147.285,147.285,147.285,147.285,9600000.0
2009-04-09 22:23:00,147.285,147.285,147.24,147.24,114400000.0
2009-04-09 22:24:00,147.245,147.275,147.225,147.23,44600000.0
2009-04-09 22:25:00,147.245,147.28,147.235,147.27,38400000.0
2009-04-09 22:26:00,147.265,147.27,147.225,147.24,73600000.0
2009-04-09 22:27:00,147.285,147.285,147.255,147.265,24800000.0
2009-04-09 22:28:00,147.27,147.275,147.2,147.2,64400000.0
2009-04-09 22:29:00,147.2,147.22,147.195,147.195,109800000.0
2009-04-09 22:30:00,147.21,147.215,147.165,147.185,107000000.0
2009-04-09 22:31:00,147.195,147.225,147.195,147.21,120600000.0
2009-04-09 22:32:00,147.215,147.24,147.205,147.225,159200000.0
2009-04-09 22:33:00,147.225,147.225,147.22,147.22,16000000.0
2009-04-09 22:34:00,147.22,147.22,147.22,147.22,19200000.0
2009-04-09 22:35:00,147.22,147.22,147.22,147.22,16000000.0
2009-04-09 22:36:00,147.24,147.26,147.23,147.26,57600000.0
2009-04-09 22:37:00,147.22,147.225,147.21,147.21,64000000.0
2009-04-09 22:38:00,147.21,147.225,147.2,147.21,33600000.0
2009-04-09 22:39:00,147.22,147.24,147.22,147.24,36000000.0
2009-04-09 22:40:00,147.245,147.26,147.245,147.26,14400000.0
2009-04-09 22:41:00,147.218,147.23,147.199,147.227,67600000.0
2009-04-09 22:42:00,147.194,147.242,147.194,147.215,160800000.0
2009-04-09 22:43:00,147.245,147.245,147.205,147.225,48600000.0
2009-04-09 22:44:00,147.23,147.24,147.23,147.235,41600000.0
2009-04-09 22:45:00,147.23,147.235,147.22,147.22,17600000.0
2009-04-09 22:46:00,147.25,147.255,147.21,147.23,64600000.0
2009-04-09 22:47:00,147.24,147.24,147.215,147.22,14400000.0
2009-04-09 22:48:00,147.22,147.22,147.22,147.22,4800000.0
2009-04-09 22:49:00,147.235,147.265,147.23,147.23,57600000.0
2009-04-09 22:50:00,147.235,147.28,147.235,147.27,75000000.0
2009-04-09 22:51:00,147.29,147.305,147.28,147.285,17600000.0
2009-04-09 22:52:00,147.3,147.35,147.285,147.285,101400000.0
2009-04-09 22:53:00,147.285,147.295,147.28,147.295,19200000.0
2009-04-09 22:54:00,147.235,147.25,147.233,147.238,160000000.0
2009-04-09 22:55:00,147.3,147.3,147.3,147.3,9600000.0
2009-04-09 22:56:00,147.3,147.325,147.3,147.325,6400000.0
2009-04-09 22:57:00,147.36,147.36,147.33,147.36,54400000.0
2009-04-09 22:58:00,147.36,147.395,147.35,147.385,94400000.0
2009-04-09 22:59:00,147.38,147.405,147.355,147.375,113600000.0
2009-04-09 23:00:00,147.36,147.39,147.36,147.37,48000000.0
2009-04-09 23:01:00,147.325,147.365,147.325,147.365,6400000.0
2009-04-09 23:02:00,147.355,147.375,147.33,147.33,32000000.0
2009-04-09 23:03:00,147.335,147.36,147.325,147.35,60800000.0
2009-04-09 23:04:00,147.36,147.36,147.305,147.335,70400000.0
2009-04-09 23:05:00,147.335,147.34,147.275,147.29,36800000.0
2009-04-09 23:06:00,147.295,147.295,147.255,147.255,48200000.0
2009-04-09 23:07:00,147.25,147.26,147.245,147.245,43000000.0
2009-04-09 23:08:00,147.245,147.27,147.245,147.27,45400000.0
2009-04-09 23:09:00,147.285,147.32,147.285,147.3,24200000.0
2009-04-09 23:10:00,147.3,147.31,147.3,147.31,24000000.0
2009-04-09 23:11:00,147.31,147.32,147.31,147.31,17600000.0
2009-04-09 23:12:00,147.31,147.31,147.31,147.31,4800000.0
2009-04-09 23:13:00,147.325,147.34,147.305,147.34,33000000.0
2009-04-09 23:14:00,147.35,147.35,147.315,147.34,39200000.0
2009-04-09 23:15:00,147.34,147.36,147.235,147.255,155200000.0
2009-04-09 23:16:00,147.265,147.31,147.235,147.27,35200000.0
2009-04-09 23:17:00,147.28,147.28,147.225,147.24,67400000.0
2009-04-09 23:18:00,147.255,147.28,147.25,147.28,33600000.0
2009-04-09 23:19:00,147.28,147.28,147.28,147.28,9600000.0
2009-04-09 23:20:00,147.28,147.28,147.15,147.15,35400000.0
2009-04-09 23:21:00,147.165,147.165,147.14,147.145,22400000.0
2009-04-09 23:22:00,147.145,147.2,147.145,147.2,12000000.0
2009-04-09 23:23:00,147.14,147.178,147.14,147.178,44800000.0
2009-04-09 23:24:00,147.205,147.205,147.205,147.205,2400000.0
2009-04-09 23:25:00,147.205,147.22,147.205,147.215,7200000.0
2009-04-09 23:26:00,147.215,147.23,147.215,147.23,12000000.0
2009-04-09 23:27:00,147.235,147.275,147.235,147.265,28800000.0
2009-04-09 23:28:00,147.28,147.28,147.255,147.265,25600000.0
2009-04-09 23:29:00,147.285,147.285,147.285,147.285,6400000.0
2009-04-09 23:30:00,147.305,147.335,147.295,147.325,46400000.0
2009-04-09 23:31:00,147.315,147.315,147.315,147.315,5600000.0
2009-04-09 23:32:00,147.305,147.33,147.305,147.33,35200000.0
2009-04-09 23:33:00,147.33,147.33,147.33,147.33,6400000.0
2009-04-09 23:34:00,147.33,147.365,147.33,147.365,14400000.0
2009-04-09 23:35:00,147.375,147.375,147.375,147.375,3200000.0
2009-04-09 23:36:00,147.375,147.375,147.375,147.375,6400000.0
2009-04-09 23:37:00,147.375,147.375,147.375,147.375,3200000.0
2009-04-09 23:38:00,147.375,147.375,147.375,147.375,6400000.0
2009-04-09 23:39:00,147.375,147.375,147.375,147.375,6400000.0
2009-04-09 23:40:00,147.369,147.381,147.346,147.358,226200000.0
2009-04-09 23:41:00,147.37,147.37,147.36,147.37,12000000.0
2009-04-09 23:42:00,147.354,147.374,147.339,147.348,168600000.0
2009-04-09 23:43:00,147.344,147.375,147.338,147.348,116800000.0
2009-04-09 23:44:00,147.363,147.365,147.339,147.352,138400000.0
2009-04-09 23:45:00,147.355,147.36,147.355,147.355,37800000.0
2009-04-09 23:46:00,147.355,147.355,147.355,147.355,9600000.0
2009-04-09 23:47:00,147.345,147.345,147.345,147.345,6400000.0
2009-04-09 23:48:00,147.355,147.355,147.315,147.315,48000000.0
2009-04-09 23:49:00,147.313,147.318,147.281,147.291,158200000.0
2009-04-09 23:50:00,147.303,147.319,147.288,147.292,134400000.0
2009-04-09 23:51:00,147.276,147.3,147.276,147.291,90000000.0
2009-04-09 23:52:00,147.317,147.317,147.279,147.287,141800000.0
2009-04-09 23:53:00,147.294,147.318,147.288,147.305,146600000.0
2009-04-09 23:54:00,147.315,147.32,147.315,147.315,17200000.0
2009-04-09 23:55:00,147.305,147.305,147.305,147.305,3200000.0
2009-04-09 23:56:00,147.318,147.318,147.279,147.318,240000000.0
2009-04-09 23:57:00,147.317,147.329,147.282,147.3,378600000.0
2009-04-09 23:58:00,147.29,147.29,147.29,147.29,23000000.0
2009-04-09 23:59:00,147.305,147.305,147.305,147.305,2200000.0
2009-04-10 00:00:00,147.31,147.325,147.31,147.325,29400000.0
2009-04-10 00:01:00,147.325,147.325,147.325,147.325,14400000.0
2009-04-10 00:02:00,147.325,147.345,147.325,147.345,52800000.0
2009-04-10 00:03:00,147.355,147.355,147.355,147.355,19200000.0
2009-04-10 00:04:00,147.34,147.34,147.285,147.285,64000000.0
2009-04-10 00:05:00,147.295,147.315,147.295,147.315,11200000.0
2009-04-10 00:06:00,147.325,147.36,147.325,147.36,25600000.0
2009-04-10 00:07:00,147.315,147.318,147.302,147.317,38400000.0
2009-04-10 00:08:00,147.365,147.365,147.365,147.365,3200000.0
2009-04-10 00:09:00,147.36,147.365,147.345,147.345,22400000.0
2009-04-10 00:10:00,147.36,147.38,147.32,147.345,107200000.0
2009-04-10 00:11:00,147.32,147.37,147.32,147.37,22400000.0
2009-04-10 00:12:00,147.375,147.375,147.37,147.375,9600000.0
2009-04-10 00:13:00,147.365,147.375,147.365,147.375,22400000.0
2009-04-10 00:14:00,147.37,147.37,147.37,147.37,3200000.0
2009-04-10 00:15:00,147.375,147.385,147.365,147.37,54400000.0
2009-04-10 00:16:00,147.355,147.4,147.355,147.395,46400000.0
2009-04-10 00:17:00,147.332,147.353,147.326,147.353,241600000.0
2009-04-10 00:18:00,147.338,147.361,147.325,147.333,324800000.0
2009-04-10 00:19:00,147.355,147.355,147.335,147.345,9600000.0
2009-04-10 00:20:00,147.35,147.35,147.35,147.35,3200000.0
2009-04-10 00:21:00,147.345,147.345,147.345,147.345,3200000.0
2009-04-10 00:22:00,147.315,147.36,147.31,147.36,30000000.0
2009-04-10 00:23:00,147.35,147.35,147.335,147.35,12800000.0
2009-04-10 00:24:00,147.35,147.35,147.35,147.35,3200000.0
2009-04-10 00:25:00,147.355,147.37,147.32,147.37,27200000.0
2009-04-10 00:26:00,147.355,147.355,147.355,147.355,3200000.0
2009-04-10 00:27:00,147.304,147.339,147.304,147.322,118400000.0
2009-04-10 00:28:00,147.323,147.337,147.313,147.328,180800000.0
2009-04-10 00:29:00,147.33,147.339,147.318,147.318,129600000.0
2009-04-10 00:30:00,147.35,147.35,147.295,147.34,22400000.0
2009-04-10 00:31:00,147.34,147.365,147.34,147.365,16000000.0
2009-04-10 00:32:00,147.37,147.37,147.315,147.315,6400000.0
2009-04-10 00:33:00,147.34,147.355,147.34,147.355,6400000.0
2009-04-10 00:34:00,147.345,147.4,147.33,147.33,137600000.0
2009-04-10 00:35:00,147.335,147.365,147.335,147.365,24000000.0
2009-04-10 00:36:00,147.375,147.38,147.32,147.365,40000000.0
2009-04-10 00:37:00,147.375,147.375,147.32,147.33,48000000.0
2009-04-10 00:38:00,147.365,147.365,147.309,147.347,145400000.0
2009-04-10 00:39:00,147.34,147.34,147.34,147.34,3200000.0
2009-04-10 00:40:00,147.34,147.34,147.34,147.34,3200000.0
2009-04-10 00:41:00,147.335,147.335,147.22,147.29,34600000.0
2009-04-10 00:42:00,147.275,147.29,147.18,147.18,32800000.0
2009-04-10 00:43:00,147.185,147.24,147.185,147.24,22400000.0
2009-04-10 00:44:00,147.26,147.27,147.24,147.27,25600000.0
2009-04-10 00:45:00,147.28,147.28,147.27,147.27,22400000.0
2009-04-10 00:46:00,147.27,147.28,147.27,147.28,6400000.0
2009-04-10 00:47:00,147.275,147.275,147.23,147.23,16000000.0
2009-04-10 00:48:00,147.255,147.255,147.255,147.255,3200000.0
2009-04-10 00:49:00,147.27,147.27,147.22,147.225,44800000.0
2009-04-10 00:50:00,147.195,147.229,147.185,147.215,78400000.0
2009-04-10 00:51:00,147.23,147.23,147.23,147.23,16000000.0
2009-04-10 00:52:00,147.215,147.3,147.165,147.165,34200000.0
2009-04-10 00:53:00,147.195,147.255,147.165,147.255,107000000.0
2009-04-10 00:54:00,147.234,147.282,147.195,147.266,180800000.0
2009-04-10 00:55:00,147.26,147.26,147.26,147.26,19200000.0
2009-04-10 00:56:00,147.265,147.33,147.265,147.33,11200000.0
2009-04-10 00:57:00,147.325,147.385,147.26,147.275,106800000.0
2009-04-10 00:58:00,147.275,147.35,147.25,147.32,99200000.0
2009-04-10 00:59:00,147.33,147.33,147.24,147.28,132000000.0
2009-04-10 01:00:00,147.3,147.375,147.3,147.305,32000000.0
2009-04-10 01:01:00,147.305,147.305,147.305,147.305,6400000.0
2009-04-10 01:02:00,147.32,147.32,147.29,147.29,22400000.0
2009-04-10 01:03:00,147.295,147.295,147.29,147.295,12800000.0
2009-04-10 01:04:00,147.285,147.545,147.235,147.45,231800000.0
2009-04-10 01:05:00,147.455,147.465,147.26,147.275,124000000.0
2009-04-10 01:06:00,147.305,147.34,147.265,147.295,94400000.0
2009-04-10 01:07:00,147.295,147.305,147.295,147.3,57600000.0
2009-04-10 01:08:00,147.3,147.45,147.3,147.385,131200000.0
2009-04-10 01:09:00,147.385,147.51,147.19,147.36,144000000.0
2009-04-10 01:10:00,147.375,147.415,147.33,147.365,184000000.0
2009-04-10 01:11:00,147.36,147.36,147.265,147.275,73800000.0
2009-04-10 01:12:00,147.275,147.325,147.27,147.315,67200000.0
2009-04-10 01:13:00,147.325,147.325,147.29,147.315,96000000.0
2009-04-10 01:14:00,147.315,147.315,147.315,147.315,6400000.0
2009-04-10 01:15:00,147.28,147.355,147.24,147.265,132000000.0
2009-04-10 01:16:00,147.255,147.26,147.25,147.26,24600000.0
2009-04-10 01:17:00,147.26,147.335,147.225,147.285,152000000.0
2009-04-10 01:18:00,147.265,147.335,147.155,147.22,148800000.0
2009-04-10 01:19:00,147.235,147.355,147.235,147.3,91200000.0
2009-04-10 01:20:00,147.31,147.365,147.31,147.345,48000000.0
2009-04-10 01:21:00,147.35,147.35,147.335,147.345,86400000.0
2009-04-10 01:22:00,147.355,147.38,147.29,147.295,171200000.0
2009-04-10 01:23:00,147.295,147.32,147.28,147.305,96000000.0
2009-04-10 01:24:00,147.305,147.32,147.28,147.295,60800000.0
2009-04-10 01:25:00,147.295,147.31,147.145,147.145,234800000.0
2009-04-10 01:26:00,147.115,147.215,147.115,147.195,305800000.0
2009-04-10 01:27:00,147.195,147.205,147.045,147.05,193200000.0
2009-04-10 01:28:00,147.085,147.185,147.08,147.17,235200000.0
2009-04-10 01:29:00,147.17,147.205,147.155,147.185,81600000.0
2009-04-10 01:30:00,147.185,147.195,147.16,147.185,80000000.0
2009-04-10 01:31:00,147.185,147.22,147.165,147.165,161600000.0
2009-04-10 01:32:00,147.19,147.2,147.185,147.195,86400000.0
2009-04-10 01:33:00,147.195,147.195,147.1,147.14,129400000.0
2009-04-10 01:34:00,147.155,147.165,147.095,147.1,40000000.0
2009-04-10 01:35:00,147.115,147.145,147.11,147.13,136600000.0
2009-04-10 01:36:00,147.15,147.275,147.12,147.265,174800000.0
2009-04-10 01:37:00,147.275,147.285,147.265,147.275,54400000.0
2009-04-10 01:38:00,147.27,147.275,147.235,147.245,143800000.0
2009-04-10 01:39:00,147.245,147.255,147.23,147.23,80000000.0
2009-04-10 01:40:00,147.235,147.235,147.215,147.215,28800000.0
2009-04-10 01:41:00,147.215,147.215,147.15,147.195,40600000.0
2009-04-10 01:42:00,147.195,147.205,147.195,147.205,60800000.0
2009-04-10 01:43:00,147.195,147.195,147.12,147.17,127200000.0
2009-04-10 01:44:00,147.17,147.255,147.16,147.21,76400000.0
2009-04-10 01:45:00,147.235,147.285,147.17,147.285,75200000.0
2009-04-10 01:46:00,147.29,147.32,147.26,147.31,99600000.0
2009-04-10 01:47:00,147.325,147.325,147.24,147.25,143200000.0
2009-04-10 01:48:00,147.24,147.27,147.195,147.205,107800000.0
2009-04-10 01:49:00,147.2,147.235,147.2,147.235,22400000.0
2009-04-10 01:50:00,147.245,147.275,147.235,147.275,76000000.0
2009-04-10 01:51:00,147.285,147.31,147.255,147.295,116600000.0
2009-04-10 01:52:00,147.295,147.3,147.285,147.3,41600000.0
2009-04-10 01:53:00,147.305,147.325,147.305,147.325,33600000.0
2009-04-10 01:54:00,147.335,147.345,147.315,147.335,51200000.0
2009-04-10 01:55:00,147.335,147.335,147.275,147.285,145600000.0
2009-04-10 01:56:00,147.285,147.285,147.195,147.24,88600000.0
2009-04-10 01:57:00,147.255,147.265,147.255,147.26,41600000.0
2009-04-10 01:58:00,147.26,147.26,147.22,147.25,104000000.0
2009-04-10 01:59:00,147.255,147.255,147.215,147.215,39600000.0
2009-04-10 02:00:00,147.23,147.345,147.23,147.335,134200000.0
2009-04-10 02:01:00,147.345,147.41,147.345,147.385,115800000.0
2009-04-10 02:02:00,147.385,147.395,147.385,147.385,72800000.0
2009-04-10 02:03:00,147.385,147.41,147.345,147.365,203600000.0
2009-04-10 02:04:00,147.375,147.425,147.36,147.42,136200000.0
2009-04-10 02:05:00,147.415,147.445,147.355,147.355,119600000.0
2009-04-10 02:06:00,147.345,147.37,147.335,147.355,105800000.0
2009-04-10 02:07:00,147.355,147.39,147.345,147.39,69800000.0
2009-04-10 02:08:00,147.345,147.365,147.34,147.355,67200000.0
2009-04-10 02:09:00,147.36,147.38,147.345,147.37,71600000.0
2009-04-10 02:10:00,147.37,147.37,147.365,147.365,54200000.0
2009-04-10 02:11:00,147.34,147.375,147.3,147.37,251000000.0
2009-04-10 02:12:00,147.37,147.37,147.34,147.355,37200000.0
2009-04-10 02:13:00,147.355,147.37,147.32,147.34,41400000.0
2009-04-10 02:14:00,147.335,147.335,147.31,147.31,21800000.0
2009-04-10 02:15:00,147.305,147.315,147.215,147.265,182800000.0
2009-04-10 02:16:00,147.265,147.265,147.215,147.215,11000000.0
2009-04-10 02:17:00,147.22,147.29,147.22,147.28,51800000.0
2009-04-10 02:18:00,147.3,147.3,147.175,147.205,141800000.0
2009-04-10 02:19:00,147.205,147.21,147.155,147.21,107800000.0
2009-04-10 02:20:00,147.225,147.285,147.2,147.24,98600000.0
2009-04-10 02:21:00,147.28,147.33,147.235,147.27,100800000.0
2009-04-10 02:22:00,147.26,147.32,147.235,147.245,140200000.0
2009-04-10 02:23:00,147.265,147.265,147.24,147.26,37400000.0
2009-04-10 02:24:00,147.25,147.32,147.235,147.3,85400000.0
2009-04-10 02:25:00,147.295,147.34,147.275,147.335,113600000.0
2009-04-10 02:26:00,147.335,147.335,147.275,147.28,121400000.0
2009-04-10 02:27:00,147.265,147.28,147.24,147.26,71200000.0
2009-04-10 02:28:00,147.26,147.27,147.23,147.25,139400000.0
2009-04-10 02:29:00,147.24,147.31,147.24,147.255,183400000.0
2009-04-10 02:30:00,147.255,147.3,147.245,147.275,83000000.0
2009-04-10 02:31:00,147.275,147.285,147.27,147.27,22000000.0
2009-04-10 02:32:00,147.275,147.28,147.265,147.265,19200000.0
2009-04-10 02:33:00,147.22,147.24,147.215,147.24,59200000.0
2009-04-10 02:34:00,147.245,147.245,147.095,147.15,245800000.0
2009-04-10 02:35:00,147.11,147.165,147.11,147.16,157400000.0
2009-04-10 02:36:00,147.16,147.185,147.15,147.18,115200000.0
2009-04-10 02:37:00,147.18,147.255,147.17,147.225,232000000.0
2009-04-10 02:38:00,147.23,147.3,147.17,147.26,176800000.0
2009-04-10 02:39:00,147.255,147.305,147.245,147.305,332800000.0
2009-04-10 02:40:00,147.305,147.305,147.29,147.29,193600000.0
2009-04-10 02:41:00,147.29,147.32,147.275,147.32,152800000.0
2009-04-10 02:42:00,147.32,147.325,147.295,147.295,86400000.0
2009-04-10 02:43:00,147.295,147.31,147.25,147.275,167800000.0
2009-04-10 02:44:00,147.275,147.3,147.27,147.295,210200000.0
2009-04-10 02:45:00,147.295,147.315,147.195,147.235,94600000.0
2009-04-10 02:46:00,147.245,147.25,147.195,147.23,102200000.0
2009-04-10 02:47:00,147.225,147.23,147.135,147.135,176400000.0
2009-04-10 02:48:00,147.155,147.195,147.15,147.17,140400000.0
2009-04-10 02:49:00,147.155,147.195,147.155,147.19,66000000.0
2009-04-10 02:50:00,147.19,147.19,147.17,147.175,19600000.0
2009-04-10 02:51:00,147.18,147.22,147.18,147.22,64000000.0
2009-04-10 02:52:00,147.23,147.26,147.205,147.22,135600000.0
2009-04-10 02:53:00,147.215,147.315,147.205,147.315,128800000.0
2009-04-10 02:54:00,147.31,147.335,147.29,147.325,202600000.0
2009-04-10 02:55:00,147.27,147.305,147.24,147.26,171600000.0
2009-04-10 02:56:00,147.275,147.32,147.275,147.3,101000000.0
2009-04-10 02:57:00,147.3,147.3,147.275,147.275,85000000.0
2009-04-10 02:58:00,147.275,147.275,147.245,147.245,132400000.0
2009-04-10 02:59:00,147.245,147.255,147.215,147.225,121400000.0
2009-04-10 03:00:00,147.24,147.255,147.225,147.24,110400000.0
2009-04-10 03:01:00,147.24,147.26,147.23,147.255,52800000.0
2009-04-10 03:02:00,147.255,147.27,147.255,147.27,12000000.0
2009-04-10 03:03:00,147.255,147.255,147.25,147.255,41200000.0
2009-04-10 03:04:00,147.255,147.255,147.22,147.255,36800000.0
2009-04-10 03:05:00,147.255,147.255,147.185,147.24,244600000.0
2009-04-10 03:06:00,147.225,147.24,147.195,147.21,87000000.0
2009-04-10 03:07:00,147.21,147.21,147.15,147.165,132400000.0
2009-04-10 03:08:00,147.165,147.165,147.135,147.14,92000000.0
2009-04-10 03:09:00,147.14,147.145,146.895,146.895,239100000.0
2009-04-10 03:10:00,146.915,146.995,146.835,146.97,266000000.0
2009-04-10 03:11:00,146.98,146.985,146.88,146.88,149600000.0
2009-04-10 03:12:00,146.89,146.955,146.89,146.925,149200000.0
2009-04-10 03:13:00,146.92,146.92,146.86,146.86,147600000.0
2009-04-10 03:14:00,146.86,146.875,146.795,146.795,132400000.0
2009-04-10 03:15:00,146.79,146.865,146.79,146.865,138600000.0
2009-04-10 03:16:00,146.955,146.955,146.805,146.9,118800000.0
2009-04-10 03:17:00,146.9,146.915,146.88,146.895,102400000.0
2009-04-10 03:18:00,146.895,146.895,146.855,146.855,67200000.0
2009-04-10 03:19:00,146.85,146.855,146.84,146.84,36000000.0
2009-04-10 03:20:00,146.835,146.855,146.835,146.84,46200000.0
2009-04-10 03:21:00,146.835,146.845,146.825,146.845,60000000.0
2009-04-10 03:22:00,146.835,146.87,146.835,146.87,64000000.0
2009-04-10 03:23:00,146.875,146.925,146.875,146.875,59200000.0
2009-04-10 03:24:00,146.885,146.92,146.885,146.91,63800000.0
2009-04-10 03:25:00,146.91,146.925,146.89,146.925,36600000.0
2009-04-10 03:26:00,146.94,146.94,146.885,146.91,52200000.0
2009-04-10 03:27:00,146.9,146.93,146.89,146.93,57400000.0
2009-04-10 03:28:00,146.905,146.98,146.905,146.98,57200000.0
2009-04-10 03:29:00,146.975,146.975,146.955,146.97,39000000.0
2009-04-10 03:30:00,146.955,146.955,146.94,146.945,48000000.0
2009-04-10 03:31:00,146.94,146.955,146.895,146.945,45200000.0
2009-04-10 03:32:00,146.96,146.965,146.925,146.935,89600000.0
2009-04-10 03:33:00,146.935,146.935,146.895,146.905,70400000.0
2009-04-10 03:34:00,146.905,146.905,146.87,146.87,66600000.0
2009-04-10 03:35:00,146.89,146.9,146.85,146.855,136200000.0
2009-04-10 03:36:00,146.835,146.875,146.81,146.875,226200000.0
2009-04-10 03:37:00,146.88,146.92,146.825,146.885,207800000.0
2009-04-10 03:38:00,146.865,146.89,146.845,146.865,188800000.0
2009-04-10 03:39:00,146.865,146.875,146.805,146.835,47800000.0
2009-04-10 03:40:00,146.855,146.915,146.83,146.91,56400000.0
2009-04-10 03:41:00,146.915,146.93,146.91,146.91,67200000.0
2009-04-10 03:42:00,146.85,146.95,146.85,146.935,97200000.0
2009-04-10 03:43:00,146.94,146.96,146.935,146.96,28800000.0
2009-04-10 03:44:00,146.965,146.99,146.96,146.99,73600000.0
2009-04-10 03:45:00,146.99,147.005,146.955,146.965,121600000.0
2009-04-10 03:46:00,146.995,146.995,146.985,146.985,47600000.0
2009-04-10 03:47:00,146.985,146.995,146.985,146.99,52800000.0
2009-04-10 03:48:00,146.99,146.99,146.985,146.99,24000000.0
2009-04-10 03:49:00,146.99,146.995,146.95,146.97,243600000.0
2009-04-10 03:50:00,146.945,146.96,146.915,146.955,150600000.0
2009-04-10 03:51:00,146.94,146.94,146.865,146.895,179200000.0
2009-04-10 03:52:00,146.88,146.9,146.79,146.815,156600000.0
2009-04-10 03:53:00,146.815,146.815,146.8,146.81,118000000.0
2009-04-10 03:54:00,146.84,146.84,146.745,146.78,185600000.0
2009-04-10 03:55:00,146.795,146.87,146.795,146.835,171800000.0
2009-04-10 03:56:00,146.835,146.86,146.825,146.84,49200000.0
2009-04-10 03:57:00,146.845,146.855,146.81,146.855,142600000.0
2009-04-10 03:58:00,146.855,146.855,146.765,146.785,118800000.0
2009-04-10 03:59:00,146.8,146.81,146.75,146.795,88400000.0
2009-04-10 04:00:00,146.795,146.875,146.76,146.875,126600000.0
2009-04-10 04:01:00,146.875,146.915,146.82,146.915,129600000.0
2009-04-10 04:02:00,146.91,146.91,146.83,146.84,119600000.0
2009-04-10 04:03:00,146.85,146.9,146.84,146.89,155000000.0
2009-04-10 04:04:00,146.89,146.905,146.88,146.9,66400000.0
2009-04-10 04:05:00,146.9,146.905,146.885,146.905,115200000.0
2009-04-10 04:06:00,146.89,146.955,146.88,146.925,188600000.0
2009-04-10 04:07:00,146.94,147.0,146.93,146.995,230600000.0
2009-04-10 04:08:00,146.98,147.015,146.94,146.985,178600000.0
2009-04-10 04:09:00,146.98,147.02,146.925,146.93,194800000.0
2009-04-10 04:10:00,146.935,146.97,146.93,146.97,80400000.0
2009-04-10 04:11:00,146.975,147.045,146.965,147.03,221000000.0
2009-04-10 04:12:00,147.03,147.1,146.96,147.06,178200000.0
2009-04-10 04:13:00,147.005,147.085,146.985,147.055,49400000.0
2009-04-10 04:14:00,147.08,147.09,146.93,147.03,95600000.0
2009-04-10 04:15:00,147.025,147.025,146.93,146.96,84000000.0
2009-04-10 04:16:00,146.96,146.99,146.95,146.975,68600000.0
2009-04-10 04:17:00,146.975,146.98,146.94,146.95,53400000.0
2009-04-10 04:18:00,146.95,146.965,146.94,146.955,83000000.0
2009-04-10 04:19:00,146.96,146.96,146.945,146.955,36800000.0
2009-04-10 04:20:00,146.955,146.955,146.945,146.955,19800000.0
2009-04-10 04:21:00,146.955,146.96,146.94,146.945,138400000.0
2009-04-10 04:22:00,146.945,146.975,146.945,146.975,58600000.0
2009-04-10 04:23:00,146.975,146.975,146.925,146.975,70400000.0
2009-04-10 04:24:00,146.95,147.005,146.95,147.005,94600000.0
2009-04-10 04:25:00,147.005,147.02,147.0,147.015,63000000.0
2009-04-10 04:26:00,147.01,147.01,147.01,147.01,3200000.0
2009-04-10 04:27:00,147.005,147.02,147.0,147.0,56600000.0
2009-04-10 04:28:00,147.0,147.005,146.955,146.985,69600000.0
2009-04-10 04:29:00,146.985,147.0,146.945,146.97,59200000.0
2009-04-10 04:30:00,146.975,146.975,146.955,146.955,45600000.0
2009-04-10 04:31:00,146.96,146.97,146.955,146.955,34200000.0
2009-04-10 04:32:00,146.95,146.985,146.94,146.975,42800000.0
2009-04-10 04:33:00,146.965,146.98,146.955,146.965,33600000.0
2009-04-10 04:34:00,146.97,147.0,146.97,146.995,37800000.0
2009-04-10 04:35:00,146.99,147.04,146.98,147.025,104000000.0
2009-04-10 04:36:00,147.025,147.025,147.02,147.02,9600000.0
2009-04-10 04:37:00,147.015,147.015,146.97,146.985,40600000.0
2009-04-10 04:38:00,146.985,146.995,146.985,146.995,16000000.0
2009-04-10 04:39:00,146.995,147.0,146.98,146.99,38400000.0
2009-04-10 04:40:00,146.985,146.99,146.975,146.99,47000000.0
2009-04-10 04:41:00,146.985,146.99,146.98,146.98,32800000.0
2009-04-10 04:42:00,146.98,146.98,146.98,146.98,14000000.0
2009-04-10 04:43:00,146.98,146.995,146.98,146.99,24200000.0
2009-04-10 04:44:00,146.995,146.995,146.985,146.985,32200000.0
2009-04-10 04:45:00,146.985,146.985,146.98,146.98,29400000.0
2009-04-10 04:46:00,146.98,146.99,146.98,146.99,17600000.0
2009-04-10 04:47:00,146.933,146.963,146.932,146.938,33600000.0
2009-04-10 04:48:00,146.99,146.99,146.985,146.99,9600000.0
2009-04-10 04:49:00,146.944,146.967,146.92,146.955,44800000.0
2009-04-10 04:50:00,146.99,147.0,146.985,146.985,38400000.0
2009-04-10 04:51:00,146.99,146.99,146.985,146.985,6400000.0
2009-04-10 04:52:00,146.97,146.975,146.95,146.95,42600000.0
2009-04-10 04:53:00,146.955,146.96,146.93,146.93,53400000.0
2009-04-10 04:54:00,146.905,146.935,146.905,146.925,49000000.0
2009-04-10 04:55:00,146.945,146.955,146.91,146.925,64000000.0
2009-04-10 04:56:00,146.925,146.925,146.925,146.925,16000000.0
2009-04-10 04:57:00,146.94,146.94,146.855,146.855,135200000.0
2009-04-10 04:58:00,146.87,146.87,146.83,146.83,48000000.0
2009-04-10 04:59:00,146.83,146.84,146.815,146.815,39800000.0
2009-04-10 05:00:00,146.805,146.825,146.75,146.815,179600000.0
2009-04-10 05:01:00,146.815,146.825,146.765,146.82,62200000.0
2009-04-10 05:02:00,146.825,146.855,146.825,146.845,51800000.0
2009-04-10 05:03:00,146.845,146.945,146.835,146.945,79800000.0
2009-04-10 05:04:00,146.945,146.95,146.895,146.895,45400000.0
2009-04-10 05:05:00,146.895,146.895,146.845,146.86,75600000.0
2009-04-10 05:06:00,146.835,146.87,146.835,146.87,99400000.0
2009-04-10 05:07:00,146.86,146.87,146.86,146.87,6400000.0
2009-04-10 05:08:00,146.87,146.915,146.87,146.91,105400000.0
2009-04-10 05:09:00,146.87,146.907,146.862,146.882,230600000.0
2009-04-10 05:10:00,146.905,146.91,146.895,146.91,51200000.0
2009-04-10 05:11:00,146.89,146.89,146.89,146.89,3200000.0
2009-04-10 05:12:00,146.858,146.874,146.837,146.837,132800000.0
2009-04-10 05:13:00,146.89,146.895,146.875,146.89,52800000.0
2009-04-10 05:14:00,146.88,146.88,146.8,146.825,93800000.0
2009-04-10 05:15:00,146.815,146.82,146.795,146.82,34400000.0
2009-04-10 05:16:00,146.825,146.835,146.82,146.835,49800000.0
2009-04-10 05:17:00,146.845,146.845,146.84,146.845,44600000.0
2009-04-10 05:18:00,146.83,146.84,146.825,146.84,12400000.0
2009-04-10 05:19:00,146.84,146.86,146.84,146.85,19200000.0
2009-04-10 05:20:00,146.85,146.86,146.845,146.86,28800000.0
2009-04-10 05:21:00,146.86,146.86,146.86,146.86,19400000.0
2009-04-10 05:22:00,146.85,146.865,146.845,146.865,191400000.0
2009-04-10 05:23:00,146.865,146.87,146.865,146.87,53400000.0
2009-04-10 05:24:00,146.885,146.92,146.875,146.885,143200000.0
2009-04-10 05:25:00,146.885,146.895,146.885,146.895,42800000.0
2009-04-10 05:26:00,146.895,146.895,146.86,146.87,101800000.0
2009-04-10 05:27:00,146.875,146.875,146.87,146.875,16000000.0
2009-04-10 05:28:00,146.87,146.87,146.855,146.865,43000000.0
2009-04-10 05:29:00,146.865,146.88,146.865,146.88,50000000.0
2009-04-10 05:30:00,146.875,146.91,146.87,146.91,61600000.0
2009-04-10 05:31:00,146.915,146.95,146.915,146.94,50800000.0
2009-04-10 05:32:00,146.945,146.965,146.945,146.945,29200000.0
2009-04-10 05:33:00,146.96,146.96,146.94,146.94,25600000.0
2009-04-10 05:34:00,146.94,146.94,146.935,146.935,12800000.0
2009-04-10 05:35:00,146.93,146.94,146.93,146.93,38400000.0
2009-04-10 05:36:00,146.945,146.945,146.89,146.895,63800000.0
2009-04-10 05:37:00,146.905,146.915,146.885,146.905,69200000.0
2009-04-10 05:38:00,146.905,146.905,146.865,146.88,86800000.0
2009-04-10 05:39:00,146.885,146.885,146.885,146.885,3200000.0
2009-04-10 05:40:00,146.895,146.905,146.895,146.905,35200000.0
2009-04-10 05:41:00,146.925,146.945,146.92,146.925,28800000.0
2009-04-10 05:42:00,146.925,146.925,146.885,146.895,73600000.0
2009-04-10 05:43:00,146.88,146.92,146.88,146.915,76800000.0
2009-04-10 05:44:00,146.915,146.93,146.89,146.92,83600000.0
2009-04-10 05:45:00,146.92,146.955,146.92,146.935,62800000.0
2009-04-10 05:46:00,146.935,146.935,146.92,146.92,29400000.0
2009-04-10 05:47:00,146.92,146.93,146.885,146.92,167200000.0
2009-04-10 05:48:00,146.915,146.935,146.91,146.925,79200000.0
2009-04-10 05:49:00,146.925,146.925,146.89,146.905,105000000.0
2009-04-10 05:50:00,146.905,146.915,146.88,146.915,91800000.0
2009-04-10 05:51:00,146.905,146.925,146.885,146.885,130200000.0
2009-04-10 05:52:00,146.885,146.905,146.885,146.905,134400000.0
2009-04-10 05:53:00,146.905,146.905,146.845,146.885,101600000.0
2009-04-10 05:54:00,146.885,146.895,146.885,146.895,12800000.0
2009-04-10 05:55:00,146.895,146.92,146.885,146.895,113600000.0
2009-04-10 05:56:00,146.895,146.925,146.895,146.915,51200000.0
2009-04-10 05:57:00,146.915,146.915,146.885,146.885,88000000.0
2009-04-10 05:58:00,146.885,146.905,146.885,146.905,35200000.0
2009-04-10 05:59:00,146.895,146.905,146.895,146.9,41800000.0
2009-04-10 06:00:00,146.9,146.905,146.9,146.905,76800000.0
2009-04-10 06:01:00,146.905,146.935,146.905,146.935,139600000.0
2009-04-10 06:02:00,146.925,146.94,146.92,146.92,108800000.0
2009-04-10 06:03:00,146.915,146.92,146.91,146.91,58800000.0
2009-04-10 06:04:00,146.915,146.915,146.905,146.905,8800000.0
2009-04-10 06:05:00,146.905,146.905,146.875,146.875,61400000.0
2009-04-10 06:06:00,146.89,146.935,146.885,146.91,117400000.0
2009-04-10 06:07:00,146.91,146.925,146.9,146.905,100200000.0
2009-04-10 06:08:00,146.9,146.905,146.895,146.895,61600000.0
2009-04-10 06:09:00,146.895,146.91,146.895,146.895,67200000.0
2009-04-10 06:10:00,146.9,146.915,146.9,146.915,4800000.0
2009-04-10 06:11:00,146.93,146.98,146.93,146.98,86400000.0
2009-04-10 06:12:00,146.97,147.01,146.97,146.985,85400000.0
2009-04-10 06:13:00,146.98,147.025,146.98,147.01,164400000.0
2009-04-10 06:14:00,147.015,147.06,147.015,147.045,139200000.0
2009-04-10 06:15:00,147.045,147.07,146.995,147.01,103200000.0
2009-04-10 06:16:00,147.01,147.025,146.985,146.99,28400000.0
2009-04-10 06:17:00,147.0,147.04,147.0,147.015,162200000.0
2009-04-10 06:18:00,147.015,147.055,147.01,147.015,230400000.0
2009-04-10 06:19:00,147.03,147.03,147.01,147.01,72000000.0
2009-04-10 06:20:00,147.01,147.025,147.01,147.025,12800000.0
2009-04-10 06:21:00,147.01,147.025,146.985,147.005,49400000.0
2009-04-10 06:22:00,146.995,147.01,146.975,146.985,134000000.0
2009-04-10 06:23:00,146.995,147.01,146.975,147.01,112000000.0
2009-04-10 06:24:00,147.01,147.01,146.995,146.995,16000000.0
2009-04-10 06:25:00,146.97,146.995,146.955,146.98,20800000.0
2009-04-10 06:26:00,146.995,147.01,146.995,146.995,14400000.0
2009-04-10 06:27:00,146.995,147.03,146.995,147.025,67400000.0
2009-04-10 06:28:00,147.0,147.02,147.0,147.02,62200000.0
2009-04-10 06:29:00,146.99,146.99,146.975,146.975,92600000.0
2009-04-10 06:30:00,146.98,146.99,146.95,146.955,44200000.0
2009-04-10 06:31:00,146.945,146.945,146.92,146.925,67600000.0
2009-04-10 06:32:00,146.925,146.935,146.925,146.935,48000000.0
2009-04-10 06:33:00,146.935,146.935,146.925,146.935,60800000.0
2009-04-10 06:34:00,146.935,146.945,146.935,146.935,73600000.0
2009-04-10 06:35:00,146.935,146.95,146.915,146.95,160600000.0
2009-04-10 06:36:00,146.955,146.955,146.935,146.945,30400000.0
2009-04-10 06:37:00,146.945,146.975,146.935,146.95,102400000.0
2009-04-10 06:38:00,146.945,146.975,146.945,146.97,68400000.0
2009-04-10 06:39:00,146.975,146.985,146.975,146.985,37000000.0
2009-04-10 06:40:00,146.98,146.98,146.965,146.975,47800000.0
2009-04-10 06:41:00,146.975,146.995,146.975,146.985,22400000.0
2009-04-10 06:42:00,146.985,146.995,146.975,146.995,128000000.0
2009-04-10 06:43:00,146.995,147.035,146.995,147.01,177600000.0
2009-04-10 06:44:00,147.015,147.035,147.015,147.025,118400000.0
2009-04-10 06:45:00,147.015,147.025,147.015,147.015,9600000.0
2009-04-10 06:46:00,146.99,146.995,146.99,146.995,25800000.0
2009-04-10 06:47:00,146.995,147.005,146.985,147.005,32000000.0
2009-04-10 06:48:00,147.005,147.015,146.97,147.005,99200000.0
2009-04-10 06:49:00,147.005,147.015,146.995,147.005,64000000.0
2009-04-10 06:50:00,147.005,147.045,146.995,147.03,64000000.0
2009-04-10 06:51:00,147.05,147.06,147.05,147.05,16000000.0
2009-04-10 06:52:00,147.035,147.035,146.995,147.01,73600000.0
2009-04-10 06:53:00,147.015,147.025,147.01,147.01,65600000.0
2009-04-10 06:54:00,147.005,147.045,146.995,147.01,27200000.0
2009-04-10 06:55:00,147.01,147.015,147.005,147.01,52800000.0
2009-04-10 06:56:00,147.015,147.025,147.015,147.025,38400000.0
2009-04-10 06:57:00,147.02,147.06,147.01,147.06,160000000.0
2009-04-10 06:58:00,147.065,147.09,147.065,147.09,81600000.0
2009-04-10 06:59:00,147.095,147.095,147.09,147.09,19200000.0
2009-04-10 07:00:00,147.09,147.09,147.045,147.065,141600000.0
2009-04-10 07:01:00,147.065,147.08,147.065,147.08,21800000.0
2009-04-10 07:02:00,147.075,147.095,147.06,147.09,37000000.0
2009-04-10 07:03:00,147.09,147.125,147.08,147.125,124800000.0
2009-04-10 07:04:00,147.12,147.12,147.085,147.1,56800000.0
2009-04-10 07:05:00,147.115,147.125,147.115,147.12,19200000.0
2009-04-10 07:06:00,147.11,147.115,147.095,147.105,67800000.0
2009-04-10 07:07:00,147.11,147.135,147.1,147.125,84800000.0
2009-04-10 07:08:00,147.12,147.12,147.11,147.11,11200000.0
2009-04-10 07:09:00,147.11,147.12,147.105,147.105,37400000.0
2009-04-10 07:10:00,147.105,147.105,147.105,147.105,8000000.0
2009-04-10 07:11:00,147.105,147.11,147.05,147.09,188800000.0
2009-04-10 07:12:00,147.09,147.12,147.06,147.1,149400000.0
2009-04-10 07:13:00,147.095,147.105,147.08,147.095,189200000.0
2009-04-10 07:14:00,147.1,147.105,147.075,147.085,204800000.0
2009-04-10 07:15:00,147.085,147.085,147.08,147.085,59800000.0
2009-04-10 07:16:00,147.095,147.095,147.09,147.09,26000000.0
2009-04-10 07:17:00,147.08,147.105,147.08,147.095,68400000.0
2009-04-10 07:18:00,147.09,147.13,147.09,147.13,154800000.0
2009-04-10 07:19:00,147.115,147.18,147.11,147.15,92800000.0
2009-04-10 07:20:00,147.145,147.2,147.145,147.175,63000000.0
2009-04-10 07:21:00,147.175,147.175,147.155,147.155,84800000.0
2009-04-10 07:22:00,147.17,147.17,147.16,147.16,22400000.0
2009-04-10 07:23:00,147.145,147.16,147.115,147.115,69000000.0
2009-04-10 07:24:00,147.13,147.165,147.125,147.165,61200000.0
2009-04-10 07:25:00,147.155,147.195,147.125,147.145,172200000.0
2009-04-10 07:26:00,147.14,147.155,147.135,147.135,59200000.0
2009-04-10 07:27:00,147.125,147.13,147.115,147.13,50200000.0
2009-04-10 07:28:00,147.14,147.155,147.125,147.145,140800000.0
2009-04-10 07:29:00,147.145,147.17,147.12,147.17,169600000.0
2009-04-10 07:30:00,147.165,147.17,147.1,147.1,222200000.0
2009-04-10 07:31:00,147.1,147.1,147.015,147.04,97200000.0
2009-04-10 07:32:00,147.035,147.05,147.03,147.045,28800000.0
2009-04-10 07:33:00,147.065,147.075,147.0,147.035,20800000.0
2009-04-10 07:34:00,147.055,147.065,147.055,147.055,17600000.0
2009-04-10 07:35:00,147.055,147.055,147.055,147.055,6400000.0
2009-04-10 07:36:00,147.055,147.055,147.055,147.055,6400000.0
2009-04-10 07:37:00,147.055,147.055,147.055,147.055,41600000.0
2009-04-10 07:38:00,147.06,147.065,147.045,147.045,86400000.0
2009-04-10 07:39:00,147.035,147.09,147.035,147.08,125400000.0
2009-04-10 07:40:00,147.085,147.095,147.035,147.055,137600000.0
2009-04-10 07:41:00,147.08,147.105,147.08,147.095,19200000.0
2009-04-10 07:42:00,147.095,147.115,147.095,147.105,76800000.0
2009-04-10 07:43:00,147.105,147.115,147.075,147.085,67800000.0
2009-04-10 07:44:00,147.1,147.115,147.085,147.11,107200000.0
2009-04-10 07:45:00,147.11,147.11,147.1,147.1,27200000.0
2009-04-10 07:46:00,147.1,147.11,147.1,147.11,24000000.0
2009-04-10 07:47:00,147.11,147.11,147.1,147.1,50800000.0
2009-04-10 07:48:00,147.1,147.11,147.08,147.11,61800000.0
2009-04-10 07:49:00,147.115,147.12,147.115,147.115,120600000.0
2009-04-10 07:50:00,147.13,147.13,147.115,147.12,43400000.0
2009-04-10 07:51:00,147.115,147.155,147.115,147.155,22400000.0
2009-04-10 07:52:00,147.165,147.18,147.135,147.155,92800000.0
2009-04-10 07:53:00,147.16,147.17,147.155,147.165,99400000.0
2009-04-10 07:54:00,147.165,147.17,147.15,147.15,62600000.0
2009-04-10 07:55:00,147.155,147.17,147.11,147.16,94400000.0
2009-04-10 07:56:00,147.15,147.15,147.15,147.15,3200000.0
2009-04-10 07:57:00,147.14,147.175,147.115,147.115,93400000.0
2009-04-10 07:58:00,147.125,147.14,147.115,147.14,35200000.0
2009-04-10 07:59:00,147.14,147.145,147.125,147.125,58800000.0
2009-04-10 08:00:00,147.125,147.15,147.125,147.14,32000000.0
2009-04-10 08:01:00,147.155,147.155,147.105,147.12,47600000.0
2009-04-10 08:02:00,147.125,147.125,147.05,147.055,80800000.0
2009-04-10 08:03:00,147.06,147.07,146.985,147.04,84400000.0
2009-04-10 08:04:00,147.04,147.06,147.015,147.045,205000000.0
2009-04-10 08:05:00,147.05,147.115,146.955,146.975,164800000.0
2009-04-10 08:06:00,146.98,146.98,146.73,146.875,89600000.0
2009-04-10 08:07:00,146.875,146.915,146.86,146.865,79600000.0
2009-04-10 08:08:00,146.865,146.915,146.845,146.915,73600000.0
2009-04-10 08:09:00,146.915,146.915,146.9,146.9,8000000.0
2009-04-10 08:10:00,146.895,146.895,146.78,146.84,80800000.0
2009-04-10 08:11:00,146.85,146.875,146.835,146.86,105600000.0
2009-04-10 08:12:00,146.865,146.895,146.805,146.86,54600000.0
2009-04-10 08:13:00,146.86,146.865,146.82,146.835,68800000.0
2009-04-10 08:14:00,146.835,146.94,146.75,146.75,114400000.0
2009-04-10 08:15:00,146.755,146.8,146.735,146.795,86800000.0
2009-04-10 08:16:00,146.79,146.805,146.735,146.8,73400000.0
2009-04-10 08:17:00,146.8,146.83,146.795,146.815,31200000.0
2009-04-10 08:18:00,146.8,146.95,146.8,146.95,73800000.0
2009-04-10 08:19:00,146.975,147.11,146.975,147.105,99200000.0
2009-04-10 08:20:00,147.105,147.105,147.055,147.055,92800000.0
2009-04-10 08:21:00,147.055,147.075,147.055,147.075,139200000.0
2009-04-10 08:22:00,147.075,147.12,147.07,147.11,126400000.0
2009-04-10 08:23:00,147.12,147.125,147.01,147.015,97800000.0
2009-04-10 08:24:00,147.01,147.035,147.005,147.005,34000000.0
2009-04-10 08:25:00,147.005,147.005,147.005,147.005,6600000.0
2009-04-10 08:26:00,146.985,147.015,146.97,146.98,75200000.0
2009-04-10 08:27:00,147.0,147.035,146.985,146.995,94400000.0
2009-04-10 08:28:00,146.995,147.02,146.985,146.985,65000000.0
2009-04-10 08:29:00,146.985,147.0,146.985,146.985,130200000.0
2009-04-10 08:30:00,146.985,146.99,146.925,146.97,111600000.0
2009-04-10 08:31:00,146.99,146.99,146.91,146.945,54400000.0
2009-04-10 08:32:00,146.995,147.025,146.97,146.97,30000000.0
2009-04-10 08:33:00,146.975,146.99,146.95,146.99,51800000.0
2009-04-10 08:34:00,146.99,147.0,146.97,146.97,33600000.0
2009-04-10 08:35:00,147.04,147.045,147.025,147.045,48000000.0
2009-04-10 08:36:00,147.04,147.04,146.94,146.995,59800000.0
2009-04-10 08:37:00,146.995,146.995,146.975,146.975,30400000.0
2009-04-10 08:38:00,146.985,146.995,146.97,146.99,49600000.0
2009-04-10 08:39:00,146.995,146.995,146.915,146.975,23600000.0
2009-04-10 08:40:00,146.985,146.995,146.975,146.995,43200000.0
2009-04-10 08:41:00,147.02,147.04,147.02,147.04,9600000.0
2009-04-10 08:42:00,147.035,147.065,147.015,147.065,57600000.0
2009-04-10 08:43:00,147.038,147.042,147.004,147.033,115200000.0
2009-04-10 08:44:00,147.075,147.075,147.02,147.035,32000000.0
2009-04-10 08:45:00,147.035,147.05,147.015,147.03,62400000.0
2009-04-10 08:46:00,147.03,147.03,146.99,147.0,40200000.0
2009-04-10 08:47:00,147.0,147.01,146.98,146.98,91800000.0
2009-04-10 08:48:00,146.98,146.99,146.96,146.985,61000000.0
2009-04-10 08:49:00,146.985,146.985,146.98,146.98,28000000.0
2009-04-10 08:50:00,146.965,146.98,146.965,146.965,18800000.0
2009-04-10 08:51:00,146.965,146.98,146.925,146.94,95800000.0
2009-04-10 08:52:00,146.94,146.97,146.94,146.965,27800000.0
2009-04-10 08:53:00,146.955,146.96,146.94,146.96,38600000.0
2009-04-10 08:54:00,146.94,146.945,146.93,146.94,87200000.0
2009-04-10 08:55:00,146.94,147.045,146.94,147.04,124000000.0
2009-04-10 08:56:00,147.05,147.095,147.015,147.095,107200000.0
2009-04-10 08:57:00,147.085,147.085,147.025,147.08,135200000.0
2009-04-10 08:58:00,147.07,147.07,147.04,147.055,77400000.0
2009-04-10 08:59:00,147.065,147.1,147.05,147.06,98400000.0
2009-04-10 09:00:00,147.06,147.125,147.05,147.12,188600000.0
2009-04-10 09:01:00,147.12,147.135,146.99,147.0,154800000.0
2009-04-10 09:02:00,147.01,147.03,146.98,147.03,171800000.0
2009-04-10 09:03:00,147.085,147.095,146.98,147.0,38400000.0
2009-04-10 09:04:00,147.005,147.015,146.94,147.0,94400000.0
2009-04-10 09:05:00,146.995,147.015,146.995,147.0,38400000.0
2009-04-10 09:06:00,146.995,147.005,146.97,147.005,93400000.0
2009-04-10 09:07:00,147.0,147.005,146.985,147.005,107800000.0
2009-04-10 09:08:00,147.005,147.055,147.0,147.015,182400000.0
2009-04-10 09:09:00,147.01,147.075,146.995,147.05,226600000.0
2009-04-10 09:10:00,146.995,147.08,146.97,147.075,94600000.0
2009-04-10 09:11:00,147.085,147.09,147.07,147.075,60000000.0
2009-04-10 09:12:00,147.075,147.08,147.065,147.065,119800000.0
2009-04-10 09:13:00,147.065,147.08,147.065,147.08,36800000.0
2009-04-10 09:14:00,147.08,147.085,147.05,147.05,19800000.0
2009-04-10 09:15:00,147.05,147.05,146.995,147.005,52400000.0
2009-04-10 09:16:00,147.0,147.02,146.96,146.96,91400000.0
2009-04-10 09:17:00,146.97,146.98,146.955,146.98,51800000.0
2009-04-10 09:18:00,146.985,146.985,146.945,146.975,73600000.0
2009-04-10 09:19:00,146.97,146.99,146.97,146.99,49200000.0
2009-04-10 09:20:00,146.99,146.99,146.965,146.975,41400000.0
2009-04-10 09:21:00,146.955,146.965,146.95,146.95,46200000.0
2009-04-10 09:22:00,146.955,146.96,146.94,146.94,16600000.0
2009-04-10 09:23:00,146.95,147.01,146.94,146.99,106000000.0
2009-04-10 09:24:00,146.99,147.03,146.98,147.03,59200000.0
2009-04-10 09:25:00,147.04,147.065,147.04,147.05,44800000.0
2009-04-10 09:26:00,147.05,147.065,147.045,147.045,41600000.0
2009-04-10 09:27:00,147.045,147.075,147.045,147.075,33400000.0
2009-04-10 09:28:00,147.075,147.09,147.01,147.065,76800000.0
2009-04-10 09:29:00,147.085,147.085,147.03,147.045,29600000.0
2009-04-10 09:30:00,147.035,147.05,147.035,147.05,21000000.0
2009-04-10 09:31:00,147.05,147.07,147.05,147.055,42200000.0
2009-04-10 09:32:00,147.055,147.055,147.045,147.055,19200000.0
2009-04-10 09:33:00,147.05,147.06,147.05,147.06,32000000.0
2009-04-10 09:34:00,147.07,147.07,147.065,147.065,10400000.0
2009-04-10 09:35:00,147.065,147.065,147.045,147.045,37000000.0
2009-04-10 09:36:00,147.045,147.06,147.035,147.055,115200000.0
2009-04-10 09:37:00,147.06,147.06,147.045,147.055,60800000.0
2009-04-10 09:38:00,147.055,147.055,147.04,147.04,14400000.0
2009-04-10 09:39:00,147.05,147.05,147.05,147.05,11200000.0
2009-04-10 09:40:00,147.05,147.07,147.05,147.07,20800000.0
2009-04-10 09:41:00,147.08,147.12,147.06,147.06,54400000.0
2009-04-10 09:42:00,147.055,147.06,146.955,146.975,195000000.0
2009-04-10 09:43:00,146.975,147.005,146.93,146.945,115800000.0
2009-04-10 09:44:00,146.95,147.0,146.945,146.97,38400000.0
2009-04-10 09:45:00,146.97,146.995,146.97,146.985,71000000.0
2009-04-10 09:46:00,146.99,147.02,146.955,146.97,112600000.0
2009-04-10 09:47:00,146.975,146.975,146.925,146.965,81600000.0
2009-04-10 09:48:00,146.965,147.02,146.925,146.96,143600000.0
2009-04-10 09:49:00,146.96,146.985,146.94,146.94,143400000.0
2009-04-10 09:50:00,146.94,146.95,146.93,146.93,92800000.0
2009-04-10 09:51:00,146.935,146.945,146.82,146.845,91200000.0
2009-04-10 09:52:00,146.825,146.88,146.825,146.88,20000000.0
2009-04-10 09:53:00,146.88,146.88,146.86,146.87,60800000.0
2009-04-10 09:54:00,146.885,146.93,146.86,146.93,70400000.0
2009-04-10 09:55:00,146.93,146.93,146.915,146.925,11200000.0
2009-04-10 09:56:00,146.92,146.97,146.915,146.97,90400000.0
2009-04-10 09:57:00,146.985,146.99,146.905,146.915,25600000.0
2009-04-10 09:58:00,146.915,146.935,146.9,146.935,97000000.0
2009-04-10 09:59:00,146.935,146.935,146.88,146.88,59800000.0
2009-04-10 10:00:00,146.88,146.935,146.88,146.895,110400000.0
2009-04-10 10:01:00,146.905,146.98,146.895,146.935,144000000.0
2009-04-10 10:02:00,146.945,146.97,146.945,146.965,33600000.0
2009-04-10 10:03:00,146.975,146.975,146.93,146.955,103000000.0
2009-04-10 10:04:00,146.95,146.95,146.95,146.95,6400000.0
2009-04-10 10:05:00,146.965,146.965,146.965,146.965,6600000.0
2009-04-10 10:06:00,146.965,146.965,146.96,146.96,6600000.0
2009-04-10 10:07:00,146.955,146.97,146.955,146.97,37400000.0
2009-04-10 10:08:00,146.955,146.985,146.91,146.96,80600000.0
2009-04-10 10:09:00,146.955,146.96,146.92,146.935,28400000.0
2009-04-10 10:10:00,146.935,146.97,146.93,146.97,61600000.0
2009-04-10 10:11:00,146.97,146.985,146.97,146.985,48000000.0
2009-04-10 10:12:00,146.99,147.0,146.98,146.995,115200000.0
2009-04-10 10:13:00,146.995,147.005,146.965,146.98,130200000.0
2009-04-10 10:14:00,146.98,147.005,146.965,146.965,124000000.0
2009-04-10 10:15:00,146.965,146.975,146.89,146.925,91200000.0
2009-04-10 10:16:00,146.935,146.99,146.935,146.985,51000000.0
2009-04-10 10:17:00,147.0,147.0,146.96,146.97,32000000.0
2009-04-10 10:18:00,146.927,146.977,146.922,146.977,430400000.0
2009-04-10 10:19:00,146.97,146.98,146.97,146.98,25000000.0
2009-04-10 10:20:00,146.98,147.01,146.98,147.01,49600000.0
2009-04-10 10:21:00,147.01,147.01,146.99,147.005,36800000.0
2009-04-10 10:22:00,147.005,147.04,147.005,147.04,32000000.0
2009-04-10 10:23:00,147.035,147.035,147.025,147.03,22400000.0
2009-04-10 10:24:00,147.03,147.04,147.015,147.035,72800000.0
2009-04-10 10:25:00,147.035,147.035,147.015,147.02,55800000.0
2009-04-10 10:26:00,147.015,147.015,147.005,147.01,18200000.0
2009-04-10 10:27:00,147.01,147.05,147.0,147.0,44400000.0
2009-04-10 10:28:00,147.005,147.025,146.965,146.985,108600000.0
2009-04-10 10:29:00,146.985,147.015,146.955,146.995,33800000.0
2009-04-10 10:30:00,147.0,147.01,146.985,146.995,73800000.0
2009-04-10 10:31:00,146.995,147.005,146.98,146.98,34000000.0
2009-04-10 10:32:00,146.98,146.98,146.92,146.955,126600000.0
2009-04-10 10:33:00,146.955,146.955,146.935,146.935,54800000.0
2009-04-10 10:34:00,146.935,146.98,146.935,146.98,99200000.0
2009-04-10 10:35:00,146.99,147.02,146.985,146.99,50400000.0
2009-04-10 10:36:00,146.99,146.99,146.98,146.98,57600000.0
2009-04-10 10:37:00,146.97,146.97,146.965,146.965,17600000.0
2009-04-10 10:38:00,146.965,146.965,146.965,146.965,6400000.0
2009-04-10 10:39:00,146.965,146.98,146.965,146.965,43200000.0
2009-04-10 10:40:00,146.965,146.965,146.965,146.965,21600000.0
2009-04-10 10:41:00,146.965,146.965,146.965,146.965,6400000.0
2009-04-10 10:42:00,146.95,146.95,146.935,146.935,36000000.0
2009-04-10 10:43:00,146.94,146.94,146.94,146.94,8000000.0
2009-04-10 10:44:00,146.925,146.93,146.905,146.915,33600000.0
2009-04-10 10:45:00,146.905,146.915,146.905,146.915,9600000.0
2009-04-10 10:46:00,146.915,146.915,146.915,146.915,6400000.0
2009-04-10 10:47:00,146.91,146.915,146.905,146.905,17600000.0
2009-04-10 10:48:00,146.905,146.91,146.9,146.91,46400000.0
2009-04-10 10:49:00,146.91,146.93,146.9,146.93,60800000.0
2009-04-10 10:50:00,146.92,146.955,146.92,146.95,32000000.0
2009-04-10 10:51:00,146.95,146.95,146.95,146.95,6400000.0
2009-04-10 10:52:00,146.95,146.95,146.945,146.945,12800000.0
2009-04-10 10:53:00,146.945,146.955,146.94,146.94,48000000.0
2009-04-10 10:54:00,146.94,146.94,146.94,146.94,4800000.0
2009-04-10 10:55:00,146.945,146.95,146.935,146.95,37600000.0
2009-04-10 10:56:00,146.945,146.99,146.945,146.975,68000000.0
2009-04-10 10:57:00,146.975,146.975,146.96,146.96,28000000.0
2009-04-10 10:58:00,146.96,146.96,146.96,146.96,16000000.0
2009-04-10 10:59:00,146.96,146.975,146.925,146.955,83600000.0
2009-04-10 11:00:00,146.955,146.965,146.93,146.94,179200000.0
2009-04-10 11:01:00,146.94,146.94,146.93,146.935,42200000.0
2009-04-10 11:02:00,146.935,146.945,146.935,146.935,70000000.0
2009-04-10 11:03:00,146.935,146.945,146.92,146.94,110400000.0
2009-04-10 11:04:00,146.92,146.92,146.905,146.91,36400000.0
2009-04-10 11:05:00,146.91,146.915,146.88,146.9,37400000.0
2009-04-10 11:06:00,146.9,146.9,146.885,146.895,25600000.0
2009-04-10 11:07:00,146.9,146.925,146.9,146.925,44800000.0
2009-04-10 11:08:00,146.925,146.945,146.925,146.94,45600000.0
2009-04-10 11:09:00,146.94,146.94,146.925,146.94,31000000.0
2009-04-10 11:10:00,146.955,146.965,146.94,146.965,62400000.0
2009-04-10 11:11:00,146.965,146.965,146.94,146.95,33400000.0
2009-04-10 11:12:00,146.95,146.95,146.925,146.945,29600000.0
2009-04-10 11:13:00,146.945,146.95,146.935,146.935,32200000.0
2009-04-10 11:14:00,146.935,146.95,146.935,146.95,81000000.0
2009-04-10 11:15:00,146.95,146.97,146.95,146.97,38400000.0
2009-04-10 11:16:00,146.97,146.97,146.95,146.95,34400000.0
2009-04-10 11:17:00,146.955,146.96,146.935,146.96,102400000.0
2009-04-10 11:18:00,146.955,146.96,146.955,146.955,14400000.0
2009-04-10 11:19:00,146.955,146.99,146.955,146.975,61400000.0
2009-04-10 11:20:00,146.975,146.975,146.96,146.96,122600000.0
2009-04-10 11:21:00,146.96,146.965,146.955,146.965,67400000.0
2009-04-10 11:22:00,146.965,146.98,146.955,146.955,44800000.0
2009-04-10 11:23:00,146.96,146.975,146.96,146.975,48000000.0
2009-04-10 11:24:00,146.985,146.985,146.97,146.985,44600000.0
2009-04-10 11:25:00,146.975,146.975,146.96,146.96,27800000.0
2009-04-10 11:26:00,146.96,146.96,146.94,146.94,104600000.0
2009-04-10 11:27:00,146.94,146.97,146.94,146.965,69200000.0
2009-04-10 11:28:00,146.97,146.975,146.97,146.97,9600000.0
2009-04-10 11:29:00,146.935,146.947,146.897,146.918,576399996.0
2009-04-10 11:30:00,146.96,146.97,146.955,146.965,41600000.0
2009-04-10 11:31:00,146.97,146.975,146.955,146.955,41600000.0
2009-04-10 11:32:00,146.97,146.97,146.96,146.965,38400000.0
2009-04-10 11:33:00,146.97,146.97,146.965,146.965,12800000.0
2009-04-10 11:34:00,146.97,146.97,146.94,146.94,25200000.0
2009-04-10 11:35:00,146.935,146.97,146.92,146.96,43800000.0
2009-04-10 11:36:00,146.965,147.0,146.95,146.99,61400000.0
2009-04-10 11:37:00,146.99,147.0,146.96,146.96,63200000.0
2009-04-10 11:38:00,146.96,146.96,146.955,146.955,8600000.0
2009-04-10 11:39:00,146.955,146.955,146.955,146.955,9800000.0
2009-04-10 11:40:00,146.955,146.96,146.955,146.96,6600000.0
2009-04-10 11:41:00,146.976,146.977,146.918,146.929,534200000.0
2009-04-10 11:42:00,146.96,146.96,146.96,146.96,6600000.0
2009-04-10 11:43:00,146.96,146.965,146.96,146.965,6600000.0
2009-04-10 11:44:00,146.965,146.965,146.96,146.96,8800000.0
2009-04-10 11:45:00,146.96,146.98,146.96,146.975,15600000.0
2009-04-10 11:46:00,146.975,146.98,146.965,146.98,54800000.0
2009-04-10 11:47:00,146.98,146.98,146.97,146.97,16800000.0
2009-04-10 11:48:00,146.97,146.975,146.96,146.975,104200000.0
2009-04-10 11:49:00,146.975,146.99,146.975,146.985,34600000.0
2009-04-10 11:50:00,146.967,146.983,146.944,146.979,379200000.0
2009-04-10 11:51:00,146.985,146.985,146.985,146.985,8800000.0
2009-04-10 11:52:00,146.985,146.985,146.97,146.975,81600000.0
2009-04-10 11:53:00,146.975,146.99,146.955,146.975,167600000.0
2009-04-10 11:54:00,146.975,146.975,146.975,146.975,17600000.0
2009-04-10 11:55:00,146.975,146.985,146.975,146.975,43200000.0
2009-04-10 11:56:00,146.985,146.985,146.975,146.98,13600000.0
2009-04-10 11:57:00,146.98,146.98,146.98,146.98,7600000.0
2009-04-10 11:58:00,146.98,147.005,146.98,146.985,23800000.0
2009-04-10 11:59:00,146.98,146.98,146.98,146.98,1600000.0
2009-04-10 12:00:00,146.975,146.98,146.975,146.975,32000000.0
2009-04-10 12:01:00,146.975,146.975,146.97,146.97,26000000.0
2009-04-10 12:02:00,146.965,146.97,146.965,146.965,11800000.0
2009-04-10 12:03:00,146.965,146.975,146.93,146.93,161800000.0
2009-04-10 12:04:00,146.93,146.93,146.925,146.925,15400000.0
2009-04-10 12:05:00,146.915,146.93,146.91,146.915,21000000.0
2009-04-10 12:06:00,146.915,146.925,146.88,146.91,35000000.0
2009-04-10 12:07:00,146.92,146.935,146.92,146.93,21600000.0
2009-04-10 12:08:00,146.92,146.96,146.91,146.925,101400000.0
2009-04-10 12:09:00,146.925,146.925,146.905,146.905,60600000.0
2009-04-10 12:10:00,146.905,146.92,146.905,146.92,16400000.0
2009-04-10 12:11:00,146.91,146.91,146.91,146.91,3200000.0
2009-04-10 12:12:00,146.905,146.915,146.9,146.91,13400000.0
2009-04-10 12:13:00,146.874,146.908,146.86,146.908,410800000.0
2009-04-10 12:14:00,146.905,146.905,146.9,146.905,14400000.0
2009-04-10 12:15:00,146.895,146.905,146.895,146.905,44800000.0
2009-04-10 12:16:00,146.905,146.91,146.885,146.89,74400000.0
2009-04-10 12:17:00,146.89,146.895,146.89,146.895,10800000.0
2009-04-10 12:18:00,146.89,146.89,146.89,146.89,7000000.0
2009-04-10 12:19:00,146.895,146.915,146.88,146.88,31000000.0
2009-04-10 12:20:00,146.88,146.895,146.865,146.895,25600000.0
2009-04-10 12:21:00,146.895,146.895,146.895,146.895,4400000.0
2009-04-10 12:22:00,146.895,146.895,146.88,146.88,4400000.0
2009-04-10 12:23:00,146.89,146.9,146.89,146.9,3200000.0
2009-04-10 12:24:00,146.9,146.93,146.885,146.915,57600000.0
2009-04-10 12:25:00,146.915,146.93,146.915,146.915,17600000.0
2009-04-10 12:26:00,146.915,146.93,146.915,146.93,9600000.0
2009-04-10 12:27:00,146.93,146.93,146.875,146.905,62800000.0
2009-04-10 12:28:00,146.905,146.915,146.905,146.915,4800000.0
2009-04-10 12:29:00,146.91,146.915,146.89,146.89,57800000.0
2009-04-10 12:30:00,146.893,146.908,146.868,146.894,429600000.0
2009-04-10 12:31:00,146.91,146.91,146.91,146.91,3200000.0
2009-04-10 12:32:00,146.915,146.92,146.915,146.92,6400000.0
2009-04-10 12:33:00,146.92,146.92,146.915,146.915,24000000.0
2009-04-10 12:34:00,146.915,146.92,146.915,146.915,51200000.0
2009-04-10 12:35:00,146.915,146.925,146.915,146.92,48000000.0
2009-04-10 12:36:00,146.92,146.96,146.915,146.92,157600000.0
2009-04-10 12:37:00,146.915,146.925,146.91,146.925,12000000.0
2009-04-10 12:38:00,146.925,146.935,146.925,146.935,24800000.0
2009-04-10 12:39:00,146.93,146.93,146.89,146.915,19800000.0
2009-04-10 12:40:00,146.91,146.91,146.91,146.91,3200000.0
2009-04-10 12:41:00,146.91,146.915,146.91,146.915,4800000.0
2009-04-10 12:42:00,146.92,146.92,146.91,146.91,4800000.0
2009-04-10 12:43:00,146.915,146.915,146.9,146.9,10400000.0
2009-04-10 12:44:00,146.915,146.915,146.9,146.9,21600000.0
2009-04-10 12:45:00,146.9,146.9,146.9,146.9,11200000.0
2009-04-10 12:46:00,146.91,146.915,146.91,146.91,20800000.0
2009-04-10 12:47:00,146.91,146.91,146.885,146.89,116800000.0
2009-04-10 12:48:00,146.895,146.895,146.895,146.895,14400000.0
2009-04-10 12:49:00,146.895,146.895,146.88,146.88,20400000.0
2009-04-10 12:50:00,146.89,146.9,146.88,146.9,16400000.0
2009-04-10 12:51:00,146.895,146.905,146.88,146.88,32800000.0
2009-04-10 12:52:00,146.88,146.915,146.875,146.91,29200000.0
2009-04-10 12:53:00,146.91,146.915,146.85,146.85,104000000.0
2009-04-10 12:54:00,146.85,146.85,146.85,146.85,9600000.0
2009-04-10 12:55:00,146.85,146.865,146.85,146.865,103000000.0
2009-04-10 12:56:00,146.865,146.885,146.86,146.86,19400000.0
2009-04-10 12:57:00,146.865,146.865,146.855,146.865,16000000.0
2009-04-10 12:58:00,146.865,146.895,146.865,146.895,16000000.0
2009-04-10 12:59:00,146.905,146.905,146.83,146.83,52800000.0
2009-04-10 13:00:00,146.81,146.82,146.765,146.79,52600000.0
2009-04-10 13:01:00,146.805,146.835,146.805,146.815,34400000.0
2009-04-10 13:02:00,146.81,146.83,146.81,146.83,70400000.0
2009-04-10 13:03:00,146.83,146.865,146.825,146.865,82400000.0
2009-04-10 13:04:00,146.865,146.95,146.84,146.93,134000000.0
2009-04-10 13:05:00,146.93,146.945,146.93,146.93,77400000.0
2009-04-10 13:06:00,146.93,146.985,146.895,146.97,40600000.0
2009-04-10 13:07:00,146.96,146.97,146.905,146.91,49600000.0
2009-04-10 13:08:00,146.91,146.915,146.905,146.915,30600000.0
2009-04-10 13:09:00,146.91,146.95,146.9,146.95,61600000.0
2009-04-10 13:10:00,146.913,146.941,146.888,146.92,521600000.0
2009-04-10 13:11:00,146.94,146.95,146.94,146.94,6400000.0
2009-04-10 13:12:00,146.95,146.95,146.95,146.95,36800000.0
2009-04-10 13:13:00,146.945,146.945,146.925,146.945,16400000.0
2009-04-10 13:14:00,146.95,146.95,146.95,146.95,8400000.0
2009-04-10 13:15:00,146.95,146.95,146.815,146.82,52800000.0
2009-04-10 13:16:00,146.815,146.825,146.785,146.785,25200000.0
2009-04-10 13:17:00,146.795,146.845,146.785,146.84,44800000.0
2009-04-10 13:18:00,146.84,146.855,146.83,146.84,24000000.0
2009-04-10 13:19:00,146.84,146.865,146.84,146.845,217000000.0
2009-04-10 13:20:00,146.855,146.88,146.845,146.88,151800000.0
2009-04-10 13:21:00,146.88,146.88,146.86,146.865,80000000.0
2009-04-10 13:22:00,146.84,146.865,146.84,146.845,41800000.0
2009-04-10 13:23:00,146.84,146.84,146.815,146.83,42600000.0
2009-04-10 13:24:00,146.83,146.85,146.83,146.845,41400000.0
2009-04-10 13:25:00,146.845,146.845,146.845,146.845,6400000.0
2009-04-10 13:26:00,146.845,146.86,146.845,146.855,12800000.0
2009-04-10 13:27:00,146.86,146.88,146.835,146.845,130800000.0
2009-04-10 13:28:00,146.845,146.895,146.83,146.855,107600000.0
2009-04-10 13:29:00,146.855,146.855,146.855,146.855,6600000.0
2009-04-10 13:30:00,146.83,146.86,146.81,146.83,179200000.0
2009-04-10 13:31:00,146.83,146.845,146.83,146.83,36400000.0
2009-04-10 13:32:00,146.835,146.84,146.835,146.84,16000000.0
2009-04-10 13:33:00,146.84,146.84,146.83,146.835,25600000.0
2009-04-10 13:34:00,146.835,146.85,146.835,146.84,24000000.0
2009-04-10 13:35:00,146.84,146.84,146.815,146.815,22000000.0
2009-04-10 13:36:00,146.815,146.815,146.815,146.815,8600000.0
2009-04-10 13:37:00,146.81,146.81,146.81,146.81,2200000.0
2009-04-10 13:38:00,146.805,146.805,146.805,146.805,2200000.0
2009-04-10 13:39:00,146.8,146.8,146.75,146.8,43400000.0
2009-04-10 13:40:00,146.81,146.815,146.785,146.805,23200000.0
2009-04-10 13:41:00,146.8,146.83,146.8,146.82,16000000.0
2009-04-10 13:42:00,146.795,146.83,146.78,146.81,32000000.0
2009-04-10 13:43:00,146.805,146.805,146.785,146.785,36800000.0
2009-04-10 13:44:00,146.81,146.82,146.805,146.805,15200000.0
2009-04-10 13:45:00,146.795,146.815,146.79,146.815,24000000.0
2009-04-10 13:46:00,146.82,146.825,146.82,146.825,47000000.0
2009-04-10 13:47:00,146.825,146.845,146.8,146.815,58600000.0
2009-04-10 13:48:00,146.805,146.85,146.805,146.845,40000000.0
2009-04-10 13:49:00,146.811,146.839,146.774,146.823,268000000.0
2009-04-10 13:50:00,146.855,146.855,146.805,146.805,13400000.0
2009-04-10 13:51:00,146.805,146.815,146.775,146.78,86400000.0
2009-04-10 13:52:00,146.78,146.845,146.78,146.815,70400000.0
2009-04-10 13:53:00,146.835,146.845,146.825,146.845,28800000.0
2009-04-10 13:54:00,146.818,146.84,146.817,146.833,184000000.0
2009-04-10 13:55:00,146.845,146.845,146.845,146.845,12800000.0
2009-04-10 13:56:00,146.845,146.845,146.845,146.845,6400000.0
2009-04-10 13:57:00,146.87,146.87,146.87,146.87,1600000.0
2009-04-10 13:58:00,146.83,146.885,146.83,146.885,16000000.0
2009-04-10 13:59:00,146.833,146.853,146.83,146.848,279200000.0
2009-04-10 14:00:00,146.89,146.895,146.83,146.885,27200000.0
2009-04-10 14:01:00,146.89,146.89,146.875,146.88,11200000.0
2009-04-10 14:02:00,146.88,146.925,146.815,146.925,24000000.0
2009-04-10 14:03:00,146.87,146.885,146.815,146.88,68800000.0
2009-04-10 14:04:00,146.88,147.045,146.875,146.95,215800000.0
2009-04-10 14:05:00,146.94,146.955,146.865,146.865,100200000.0
2009-04-10 14:06:00,146.875,146.89,146.855,146.87,41200000.0
2009-04-10 14:07:00,146.875,146.94,146.875,146.92,56000000.0
2009-04-10 14:08:00,146.92,146.935,146.905,146.91,40000000.0
2009-04-10 14:09:00,146.91,146.91,146.9,146.905,20800000.0
2009-04-10 14:10:00,146.895,146.905,146.895,146.9,19200000.0
2009-04-10 14:11:00,146.9,146.9,146.9,146.9,36800000.0
2009-04-10 14:12:00,146.915,146.945,146.915,146.935,36800000.0
2009-04-10 14:13:00,146.935,146.935,146.925,146.935,20800000.0
2009-04-10 14:14:00,146.935,146.935,146.915,146.915,80000000.0
2009-04-10 14:15:00,146.915,146.915,146.88,146.88,27200000.0
2009-04-10 14:16:00,146.861,146.893,146.861,146.881,275400000.0
2009-04-10 14:17:00,146.88,146.885,146.88,146.885,6400000.0
2009-04-10 14:18:00,146.885,146.905,146.885,146.905,17600000.0
2009-04-10 14:19:00,146.915,146.92,146.835,146.875,36800000.0
2009-04-10 14:20:00,146.87,146.9,146.815,146.82,69800000.0
2009-04-10 14:21:00,146.845,146.845,146.78,146.785,40600000.0
2009-04-10 14:22:00,146.795,146.805,146.79,146.805,39400000.0
2009-04-10 14:23:00,146.805,146.81,146.8,146.81,28800000.0
2009-04-10 14:24:00,146.805,146.86,146.805,146.86,17600000.0
2009-04-10 14:25:00,146.85,146.87,146.85,146.87,24000000.0
2009-04-10 14:26:00,146.875,146.875,146.87,146.875,27200000.0
2009-04-10 14:27:00,146.875,146.875,146.875,146.875,6400000.0
2009-04-10 14:28:00,146.875,146.91,146.855,146.91,33600000.0
2009-04-10 14:29:00,146.9,146.91,146.895,146.9,44800000.0
2009-04-10 14:30:00,146.9,146.915,146.9,146.915,30400000.0
2009-04-10 14:31:00,146.91,146.91,146.885,146.885,27800000.0
2009-04-10 14:32:00,146.875,146.885,146.875,146.885,4800000.0
2009-04-10 14:33:00,146.845,146.885,146.845,146.885,14400000.0
2009-04-10 14:34:00,146.885,146.885,146.885,146.885,6400000.0
2009-04-10 14:35:00,146.885,146.89,146.77,146.78,71200000.0
2009-04-10 14:36:00,146.78,146.83,146.76,146.815,78800000.0
2009-04-10 14:37:00,146.815,146.84,146.815,146.84,25000000.0
2009-04-10 14:38:00,146.84,146.84,146.78,146.795,28000000.0
2009-04-10 14:39:00,146.785,146.8,146.78,146.785,19200000.0
2009-04-10 14:40:00,146.795,146.865,146.78,146.865,46400000.0
2009-04-10 14:41:00,146.88,146.88,146.78,146.795,70400000.0
2009-04-10 14:42:00,146.795,146.8,146.795,146.8,28400000.0
2009-04-10 14:43:00,146.805,146.82,146.79,146.815,31200000.0
2009-04-10 14:44:00,146.774,146.804,146.75,146.788,530999999.0
2009-04-10 14:45:00,146.8,146.825,146.8,146.825,12000000.0
2009-04-10 14:46:00,146.81,146.835,146.786,146.802,484300000.0
2009-04-10 14:47:00,146.81,146.839,146.787,146.809,635900000.0
2009-04-10 14:48:00,146.809,146.834,146.792,146.809,610600000.0
2009-04-10 14:49:00,146.835,146.85,146.835,146.85,9600000.0
2009-04-10 14:50:00,146.85,146.855,146.85,146.855,4800000.0
2009-04-10 14:51:00,146.855,146.855,146.84,146.84,4800000.0
2009-04-10 14:52:00,146.84,146.84,146.84,146.84,4800000.0
2009-04-10 14:53:00,146.84,146.86,146.84,146.855,14400000.0
2009-04-10 14:54:00,146.855,146.875,146.845,146.865,28800000.0
2009-04-10 14:55:00,146.865,146.88,146.86,146.86,24000000.0
2009-04-10 14:56:00,146.865,146.88,146.865,146.88,11200000.0
2009-04-10 14:57:00,146.87,146.88,146.86,146.865,16000000.0
2009-04-10 14:58:00,146.865,146.865,146.865,146.865,8000000.0
2009-04-10 14:59:00,146.865,146.865,146.855,146.855,9600000.0
2009-04-10 15:00:00,146.865,146.865,146.855,146.855,17600000.0
2009-04-10 15:01:00,146.855,146.87,146.815,146.82,30400000.0
2009-04-10 15:02:00,146.815,146.84,146.795,146.8,52800000.0
2009-04-10 15:03:00,146.8,146.8,146.745,146.785,94400000.0
2009-04-10 15:04:00,146.785,146.82,146.785,146.815,57600000.0
2009-04-10 15:05:00,146.815,146.84,146.815,146.84,22400000.0
2009-04-10 15:06:00,146.835,146.835,146.825,146.83,36800000.0
2009-04-10 15:07:00,146.83,146.83,146.805,146.815,41600000.0
2009-04-10 15:08:00,146.815,146.815,146.805,146.805,9600000.0
2009-04-10 15:09:00,146.81,146.81,146.78,146.8,32000000.0
2009-04-10 15:10:00,146.79,146.79,146.76,146.78,14400000.0
2009-04-10 15:11:00,146.78,146.795,146.76,146.775,49600000.0
2009-04-10 15:12:00,146.775,146.775,146.76,146.775,20800000.0
2009-04-10 15:13:00,146.765,146.775,146.765,146.77,9600000.0
2009-04-10 15:14:00,146.77,146.805,146.77,146.805,57600000.0
2009-04-10 15:15:00,146.8,146.805,146.795,146.8,40000000.0
2009-04-10 15:16:00,146.805,146.865,146.795,146.85,99200000.0
2009-04-10 15:17:00,146.835,146.835,146.81,146.825,68800000.0
2009-04-10 15:18:00,146.815,146.84,146.815,146.825,54400000.0
2009-04-10 15:19:00,146.825,146.825,146.825,146.825,38400000.0
2009-04-10 15:20:00,146.82,146.83,146.805,146.83,54400000.0
2009-04-10 15:21:00,146.83,146.83,146.79,146.805,78400000.0
2009-04-10 15:22:00,146.81,146.825,146.805,146.815,19200000.0
2009-04-10 15:23:00,146.805,146.82,146.805,146.815,14400000.0
2009-04-10 15:24:00,146.815,146.82,146.815,146.815,11200000.0
2009-04-10 15:25:00,146.805,146.82,146.805,146.82,6400000.0
2009-04-10 15:26:00,146.81,146.82,146.81,146.82,6400000.0
2009-04-10 15:27:00,146.82,146.82,146.77,146.77,16600000.0
2009-04-10 15:28:00,146.78,146.785,146.75,146.765,166000000.0
2009-04-10 15:29:00,146.78,146.795,146.765,146.765,33600000.0
2009-04-10 15:30:00,146.77,146.78,146.77,146.78,8800000.0
2009-04-10 15:31:00,146.77,146.795,146.77,146.795,18400000.0
2009-04-10 15:32:00,146.795,146.845,146.795,146.825,144800000.0
2009-04-10 15:33:00,146.815,146.835,146.79,146.79,51200000.0
2009-04-10 15:34:00,146.79,146.835,146.75,146.79,131000000.0
2009-04-10 15:35:00,146.79,146.815,146.78,146.785,148800000.0
2009-04-10 15:36:00,146.775,146.775,146.775,146.775,7600000.0
2009-04-10 15:37:00,146.79,146.81,146.775,146.775,155200000.0
2009-04-10 15:38:00,146.79,146.805,146.78,146.805,30400000.0
2009-04-10 15:39:00,146.795,146.805,146.795,146.805,19200000.0
2009-04-10 15:40:00,146.83,146.85,146.795,146.805,88800000.0
2009-04-10 15:41:00,146.805,146.84,146.805,146.82,116800000.0
2009-04-10 15:42:00,146.82,146.83,146.82,146.82,12800000.0
2009-04-10 15:43:00,146.83,146.83,146.8,146.8,22400000.0
2009-04-10 15:44:00,146.795,146.845,146.795,146.815,44800000.0
2009-04-10 15:45:00,146.785,146.818,146.762,146.818,700400000.0
2009-04-10 15:46:00,146.83,146.845,146.815,146.815,48000000.0
2009-04-10 15:47:00,146.825,146.855,146.825,146.855,44800000.0
2009-04-10 15:48:00,146.85,146.85,146.825,146.825,84000000.0
2009-04-10 15:49:00,146.825,146.825,146.805,146.805,16000000.0
2009-04-10 15:50:00,146.81,146.81,146.795,146.795,9600000.0
2009-04-10 15:51:00,146.78,146.79,146.76,146.79,85600000.0
2009-04-10 15:52:00,146.805,146.825,146.805,146.81,40000000.0
2009-04-10 15:53:00,146.81,146.83,146.805,146.815,20800000.0
2009-04-10 15:54:00,146.815,146.815,146.77,146.8,41400000.0
2009-04-10 15:55:00,146.81,146.815,146.775,146.775,20800000.0
2009-04-10 15:56:00,146.79,146.805,146.79,146.805,27800000.0
2009-04-10 15:57:00,146.805,146.82,146.79,146.79,49600000.0
2009-04-10 15:58:00,146.79,146.885,146.785,146.82,113200000.0
2009-04-10 15:59:00,146.82,146.825,146.77,146.775,62000000.0
2009-04-10 16:00:00,146.775,146.8,146.765,146.77,42000000.0
2009-04-10 16:01:00,146.77,146.815,146.75,146.75,60800000.0
2009-04-10 16:02:00,146.775,146.8,146.775,146.79,21000000.0
2009-04-10 16:03:00,146.79,146.88,146.79,146.84,71600000.0
2009-04-10 16:04:00,146.85,146.85,146.82,146.85,38200000.0
2009-04-10 16:05:00,146.845,146.86,146.805,146.815,68800000.0
2009-04-10 16:06:00,146.81,146.82,146.805,146.81,32000000.0
2009-04-10 16:07:00,146.795,146.805,146.785,146.795,58400000.0
2009-04-10 16:08:00,146.795,146.81,146.78,146.785,146400000.0
2009-04-10 16:09:00,146.785,146.795,146.785,146.79,56800000.0
2009-04-10 16:10:00,146.79,146.835,146.785,146.835,88000000.0
2009-04-10 16:11:00,146.825,146.89,146.825,146.875,52000000.0
2009-04-10 16:12:00,146.845,146.845,146.83,146.83,9600000.0
2009-04-10 16:13:00,146.83,146.84,146.83,146.835,33600000.0
2009-04-10 16:14:00,146.84,146.85,146.825,146.825,22400000.0
2009-04-10 16:15:00,146.83,146.84,146.815,146.825,14400000.0
2009-04-10 16:16:00,146.825,146.825,146.825,146.825,3200000.0
2009-04-10 16:17:00,146.825,146.83,146.82,146.83,11200000.0
2009-04-10 16:18:00,146.825,146.83,146.82,146.82,41600000.0
2009-04-10 16:19:00,146.825,146.85,146.815,146.85,14400000.0
2009-04-10 16:20:00,146.85,146.86,146.85,146.86,4800000.0
2009-04-10 16:21:00,146.87,146.87,146.855,146.865,20800000.0
2009-04-10 16:22:00,146.85,146.865,146.845,146.865,17600000.0
2009-04-10 16:23:00,146.855,146.865,146.855,146.865,16000000.0
2009-04-10 16:24:00,146.865,146.865,146.86,146.865,6400000.0
2009-04-10 16:25:00,146.865,146.87,146.865,146.865,6400000.0
2009-04-10 16:26:00,146.865,146.87,146.855,146.855,6400000.0
2009-04-10 16:27:00,146.86,146.865,146.855,146.865,14400000.0
2009-04-10 16:28:00,146.865,146.865,146.85,146.85,27200000.0
2009-04-10 16:29:00,146.85,146.855,146.84,146.85,38400000.0
2009-04-10 16:30:00,146.84,146.845,146.84,146.845,62400000.0
2009-04-10 16:31:00,146.845,146.845,146.845,146.845,60800000.0
2009-04-10 16:32:00,146.845,146.855,146.84,146.85,41600000.0
2009-04-10 16:33:00,146.84,146.855,146.84,146.845,46400000.0
2009-04-10 16:34:00,146.865,146.865,146.845,146.85,16000000.0
2009-04-10 16:35:00,146.85,146.86,146.81,146.83,79000000.0
2009-04-10 16:36:00,146.835,146.84,146.83,146.835,19200000.0
2009-04-10 16:37:00,146.835,146.84,146.835,146.835,19200000.0
2009-04-10 16:38:00,146.835,146.85,146.835,146.84,35200000.0
2009-04-10 16:39:00,146.84,146.84,146.84,146.84,43200000.0
2009-04-10 16:40:00,146.84,146.84,146.825,146.84,56000000.0
2009-04-10 16:41:00,146.84,146.84,146.84,146.84,6400000.0
2009-04-10 16:42:00,146.84,146.84,146.795,146.815,70400000.0
2009-04-10 16:43:00,146.805,146.81,146.805,146.81,16800000.0
2009-04-10 16:44:00,146.81,146.81,146.81,146.81,2400000.0
2009-04-10 16:45:00,146.81,146.815,146.81,146.815,30400000.0
2009-04-10 16:46:00,146.815,146.815,146.79,146.795,73600000.0
2009-04-10 16:47:00,146.8,146.805,146.795,146.795,29600000.0
2009-04-10 16:48:00,146.795,146.815,146.795,146.815,30400000.0
2009-04-10 16:49:00,146.82,146.82,146.795,146.81,27800000.0
2009-04-10 16:50:00,146.81,146.85,146.81,146.85,64000000.0
2009-04-10 16:51:00,146.85,146.865,146.83,146.83,48000000.0
2009-04-10 16:52:00,146.84,146.855,146.82,146.855,54400000.0
2009-04-10 16:53:00,146.845,146.845,146.83,146.835,33600000.0
2009-04-10 16:54:00,146.84,146.87,146.83,146.87,20800000.0
2009-04-10 16:55:00,146.86,146.885,146.86,146.875,54400000.0
2009-04-10 16:56:00,146.875,146.875,146.825,146.825,42200000.0
2009-04-10 16:57:00,146.83,146.835,146.825,146.83,14400000.0
2009-04-10 16:58:00,146.825,146.835,146.825,146.835,12800000.0
2009-04-10 16:59:00,146.83,146.84,146.795,146.84,27000000.0
2009-04-10 17:00:00,146.84,146.85,146.81,146.81,20800000.0
2009-04-10 17:01:00,146.81,146.84,146.81,146.835,22400000.0
2009-04-10 17:02:00,146.83,146.84,146.83,146.835,27200000.0
2009-04-10 17:03:00,146.835,146.845,146.805,146.835,72800000.0
2009-04-10 17:04:00,146.845,146.845,146.845,146.845,4800000.0
2009-04-10 17:05:00,146.83,146.845,146.83,146.845,7200000.0
2009-04-10 17:06:00,146.845,146.845,146.82,146.82,26400000.0
2009-04-10 17:07:00,146.825,146.825,146.825,146.825,3200000.0
2009-04-10 17:08:00,146.825,146.825,146.81,146.82,30000000.0
2009-04-10 17:09:00,146.82,146.82,146.81,146.81,14400000.0
2009-04-10 17:10:00,146.8,146.805,146.74,146.74,51800000.0
2009-04-10 17:11:00,146.745,146.76,146.735,146.74,199800000.0
2009-04-10 17:12:00,146.735,146.74,146.705,146.72,60600000.0
2009-04-10 17:13:00,146.73,146.75,146.725,146.75,33000000.0
2009-04-10 17:14:00,146.755,146.755,146.735,146.735,21600000.0
2009-04-10 17:15:00,146.735,146.735,146.73,146.73,3200000.0
2009-04-10 17:16:00,146.735,146.745,146.725,146.745,18800000.0
2009-04-10 17:17:00,146.74,146.745,146.74,146.745,24000000.0
2009-04-10 17:18:00,146.745,146.755,146.745,146.75,43200000.0
2009-04-10 17:19:00,146.745,146.75,146.745,146.75,6400000.0
2009-04-10 17:20:00,146.75,146.75,146.74,146.74,28800000.0
2009-04-10 17:21:00,146.745,146.775,146.74,146.77,44800000.0
2009-04-10 17:22:00,146.785,146.785,146.775,146.775,14400000.0
2009-04-10 17:23:00,146.775,146.775,146.775,146.775,7200000.0
2009-04-10 17:24:00,146.775,146.8,146.775,146.775,20000000.0
2009-04-10 17:25:00,146.775,146.775,146.775,146.775,3200000.0
2009-04-10 17:26:00,146.775,146.78,146.775,146.775,19200000.0
2009-04-10 17:27:00,146.775,146.78,146.72,146.72,38400000.0
2009-04-10 17:28:00,146.72,146.73,146.705,146.73,36800000.0
2009-04-10 17:29:00,146.73,146.78,146.725,146.775,33600000.0
2009-04-10 17:30:00,146.765,146.775,146.765,146.77,4800000.0
2009-04-10 17:31:00,146.76,146.77,146.705,146.755,43200000.0
2009-04-10 17:32:00,146.72,146.72,146.7,146.72,36800000.0
2009-04-10 17:33:00,146.73,146.73,146.725,146.73,17600000.0
2009-04-10 17:34:00,146.745,146.745,146.72,146.74,38400000.0
2009-04-10 17:35:00,146.74,146.74,146.705,146.73,24000000.0
2009-04-10 17:36:00,146.735,146.735,146.735,146.735,4800000.0
2009-04-10 17:37:00,146.73,146.74,146.73,146.74,27200000.0
2009-04-10 17:38:00,146.73,146.745,146.73,146.745,44800000.0
2009-04-10 17:39:00,146.745,146.75,146.7,146.75,56000000.0
2009-04-10 17:40:00,146.74,146.77,146.735,146.735,89600000.0
2009-04-10 17:41:00,146.74,146.755,146.73,146.73,70400000.0
2009-04-10 17:42:00,146.735,146.735,146.73,146.73,6400000.0
2009-04-10 17:43:00,146.735,146.74,146.725,146.725,25600000.0
2009-04-10 17:44:00,146.73,146.735,146.73,146.73,44800000.0
2009-04-10 17:45:00,146.735,146.735,146.73,146.73,11200000.0
2009-04-10 17:46:00,146.73,146.735,146.73,146.735,11200000.0
2009-04-10 17:47:00,146.735,146.735,146.735,146.735,3200000.0
2009-04-10 17:48:00,146.735,146.735,146.73,146.735,6400000.0
2009-04-10 17:49:00,146.735,146.75,146.735,146.75,12800000.0
2009-04-10 17:50:00,146.75,146.76,146.745,146.75,50400000.0
2009-04-10 17:51:00,146.73,146.74,146.722,146.738,267200000.0
2009-04-10 17:52:00,146.75,146.755,146.695,146.71,32000000.0
2009-04-10 17:53:00,146.7,146.755,146.695,146.71,65600000.0
2009-04-10 17:54:00,146.71,146.72,146.71,146.72,25600000.0
2009-04-10 17:55:00,146.72,146.82,146.68,146.715,134000000.0
2009-04-10 17:56:00,146.72,146.72,146.715,146.715,11800000.0
2009-04-10 17:57:00,146.73,146.73,146.7,146.705,50000000.0
2009-04-10 17:58:00,146.705,146.705,146.705,146.705,8200000.0
2009-04-10 17:59:00,146.705,146.705,146.695,146.695,39400000.0
2009-04-10 18:00:00,146.69,146.705,146.69,146.705,56800000.0
2009-04-10 18:01:00,146.691,146.751,146.69,146.716,286800001.0
2009-04-10 18:02:00,146.705,146.705,146.705,146.705,3200000.0
2009-04-10 18:03:00,146.705,146.73,146.705,146.73,23200000.0
2009-04-10 18:04:00,146.713,146.753,146.688,146.735,341600000.0
2009-04-10 18:05:00,146.705,146.705,146.705,146.705,2400000.0
2009-04-10 18:06:00,146.705,146.715,146.675,146.69,29600000.0
2009-04-10 18:07:00,146.69,146.725,146.69,146.715,18400000.0
2009-04-10 18:08:00,146.715,146.715,146.705,146.705,9600000.0
2009-04-10 18:09:00,146.705,146.705,146.68,146.705,12800000.0
2009-04-10 18:10:00,146.68,146.715,146.68,146.715,12800000.0
2009-04-10 18:11:00,146.72,146.745,146.71,146.745,35200000.0
2009-04-10 18:12:00,146.76,146.76,146.745,146.745,22400000.0
2009-04-10 18:13:00,146.745,146.745,146.745,146.745,3200000.0
2009-04-10 18:14:00,146.74,146.74,146.74,146.74,3200000.0
2009-04-10 18:15:00,146.74,146.74,146.74,146.74,6400000.0
2009-04-10 18:16:00,146.715,146.755,146.715,146.74,52000000.0
2009-04-10 18:17:00,146.74,146.74,146.735,146.735,9600000.0
2009-04-10 18:18:00,146.74,146.745,146.73,146.745,12800000.0
2009-04-10 18:19:00,146.75,146.75,146.745,146.745,6400000.0
2009-04-10 18:20:00,146.75,146.75,146.705,146.735,35200000.0
2009-04-10 18:21:00,146.74,146.74,146.7,146.71,42400000.0
2009-04-10 18:22:00,146.705,146.745,146.7,146.715,48000000.0
2009-04-10 18:23:00,146.715,146.74,146.715,146.72,34400000.0
2009-04-10 18:24:00,146.725,146.745,146.725,146.745,25600000.0
2009-04-10 18:25:00,146.75,146.775,146.75,146.775,4200000.0
2009-04-10 18:26:00,146.8,146.82,146.73,146.755,28800000.0
2009-04-10 18:27:00,146.755,146.765,146.755,146.765,12800000.0
2009-04-10 18:28:00,146.765,146.805,146.765,146.805,22400000.0
2009-04-10 18:29:00,146.795,146.795,146.785,146.785,35200000.0
2009-04-10 18:30:00,146.79,146.795,146.79,146.795,6400000.0
2009-04-10 18:31:00,146.78,146.78,146.775,146.775,12800000.0
2009-04-10 18:32:00,146.735,146.74,146.715,146.715,22400000.0
2009-04-10 18:33:00,146.715,146.735,146.715,146.73,16000000.0
2009-04-10 18:34:00,146.73,146.73,146.67,146.675,24000000.0
2009-04-10 18:35:00,146.69,146.705,146.68,146.68,9600000.0
2009-04-10 18:36:00,146.72,146.755,146.72,146.735,32000000.0
2009-04-10 18:37:00,146.735,146.76,146.665,146.755,82200000.0
2009-04-10 18:38:00,146.76,146.76,146.745,146.745,12800000.0
2009-04-10 18:39:00,146.75,146.78,146.75,146.75,37600000.0
2009-04-10 18:40:00,146.695,146.795,146.675,146.79,57000000.0
2009-04-10 18:41:00,146.795,146.795,146.76,146.77,16000000.0
2009-04-10 18:42:00,146.69,146.735,146.68,146.735,45200000.0
2009-04-10 18:43:00,146.725,146.84,146.72,146.79,101800000.0
2009-04-10 18:44:00,146.79,146.79,146.73,146.73,34400000.0
2009-04-10 18:45:00,146.75,146.75,146.745,146.745,6400000.0
2009-04-10 18:46:00,146.75,146.75,146.73,146.745,28800000.0
2009-04-10 18:47:00,146.75,146.75,146.745,146.745,6400000.0
2009-04-10 18:48:00,146.75,146.75,146.75,146.75,6400000.0
2009-04-10 18:49:00,146.76,146.76,146.72,146.72,22400000.0
2009-04-10 18:50:00,146.735,146.745,146.73,146.745,35200000.0
2009-04-10 18:51:00,146.73,146.735,146.73,146.73,22400000.0
2009-04-10 18:52:00,146.74,146.74,146.73,146.73,25600000.0
2009-04-10 18:53:00,146.73,146.74,146.73,146.73,22400000.0
2009-04-10 18:54:00,146.715,146.715,146.715,146.715,6400000.0
2009-04-10 18:55:00,146.715,146.73,146.7,146.73,51200000.0
2009-04-10 18:56:00,146.745,146.775,146.745,146.775,44800000.0
2009-04-10 18:57:00,146.76,146.76,146.755,146.755,6400000.0
2009-04-10 18:58:00,146.75,146.775,146.745,146.775,19200000.0
2009-04-10 18:59:00,146.77,146.785,146.74,146.745,63200000.0
2009-04-10 19:00:00,146.745,146.745,146.69,146.735,54400000.0
2009-04-10 19:01:00,146.735,146.735,146.72,146.72,16000000.0
2009-04-10 19:02:00,146.72,146.72,146.72,146.72,3200000.0
2009-04-10 19:03:00,146.715,146.74,146.71,146.71,15200000.0
2009-04-10 19:04:00,146.72,146.72,146.72,146.72,9600000.0
2009-04-10 19:05:00,146.72,146.745,146.72,146.745,22400000.0
2009-04-10 19:06:00,146.73,146.73,146.73,146.73,3200000.0
2009-04-10 19:07:00,146.735,146.755,146.72,146.72,44000000.0
2009-04-10 19:08:00,146.72,146.72,146.72,146.72,3200000.0
2009-04-10 19:09:00,146.69,146.695,146.68,146.69,19200000.0
2009-04-10 19:10:00,146.651,146.692,146.649,146.66,472600000.0
2009-04-10 19:11:00,146.695,146.695,146.685,146.685,12800000.0
2009-04-10 19:12:00,146.68,146.685,146.66,146.66,80000000.0
2009-04-10 19:13:00,146.66,146.66,146.66,146.66,16000000.0
2009-04-10 19:14:00,146.66,146.665,146.655,146.655,28800000.0
2009-04-10 19:15:00,146.655,146.665,146.655,146.665,19200000.0
2009-04-10 19:16:00,146.665,146.67,146.665,146.665,28800000.0
2009-04-10 19:17:00,146.655,146.665,146.595,146.63,50400000.0
2009-04-10 19:18:00,146.655,146.655,146.655,146.655,6400000.0
2009-04-10 19:19:00,146.68,146.68,146.64,146.665,22400000.0
2009-04-10 19:20:00,146.67,146.675,146.665,146.67,38400000.0
2009-04-10 19:21:00,146.675,146.675,146.675,146.675,3200000.0
2009-04-10 19:22:00,146.67,146.675,146.66,146.66,16000000.0
2009-04-10 19:23:00,146.665,146.675,146.665,146.675,12800000.0
2009-04-10 19:24:00,146.675,146.675,146.655,146.66,40800000.0
2009-04-10 19:25:00,146.66,146.66,146.65,146.65,32000000.0
2009-04-10 19:26:00,146.66,146.665,146.65,146.66,12800000.0
2009-04-10 19:27:00,146.655,146.655,146.655,146.655,9600000.0
2009-04-10 19:28:00,146.65,146.65,146.65,146.65,5600000.0
2009-04-10 19:29:00,146.65,146.655,146.65,146.655,25600000.0
2009-04-10 19:30:00,146.645,146.665,146.605,146.635,39200000.0
2009-04-10 19:31:00,146.635,146.635,146.635,146.635,30400000.0
2009-04-10 19:32:00,146.635,146.635,146.635,146.635,30400000.0
2009-04-10 19:33:00,146.645,146.65,146.635,146.64,48000000.0
2009-04-10 19:34:00,146.635,146.64,146.635,146.64,12000000.0
2009-04-10 19:35:00,146.65,146.65,146.635,146.635,35200000.0
2009-04-10 19:36:00,146.65,146.66,146.645,146.645,33600000.0
2009-04-10 19:37:00,146.62,146.648,146.602,146.648,235400000.0
2009-04-10 19:38:00,146.638,146.646,146.606,146.625,105000000.0
2009-04-10 19:39:00,146.645,146.645,146.64,146.645,16000000.0
2009-04-10 19:40:00,146.645,146.645,146.645,146.645,3200000.0
2009-04-10 19:41:00,146.65,146.65,146.65,146.65,3200000.0
2009-04-10 19:42:00,146.665,146.675,146.615,146.625,38400000.0
2009-04-10 19:43:00,146.64,146.64,146.615,146.63,8800000.0
2009-04-10 19:44:00,146.63,146.665,146.63,146.665,10400000.0
2009-04-10 19:45:00,146.67,146.675,146.67,146.675,16000000.0
2009-04-10 19:46:00,146.67,146.67,146.635,146.635,22400000.0
2009-04-10 19:47:00,146.645,146.645,146.645,146.645,3200000.0
2009-04-10 19:48:00,146.66,146.685,146.66,146.68,34400000.0
2009-04-10 19:49:00,146.685,146.7,146.66,146.7,54400000.0
2009-04-10 19:50:00,146.715,146.745,146.66,146.695,50400000.0
2009-04-10 19:51:00,146.7,146.7,146.7,146.7,3200000.0
2009-04-10 19:52:00,146.705,146.705,146.67,146.67,15200000.0
2009-04-10 19:53:00,146.656,146.669,146.643,146.662,331600000.0
2009-04-10 19:54:00,146.68,146.68,146.68,146.68,9600000.0
2009-04-10 19:55:00,146.68,146.68,146.675,146.675,16000000.0
2009-04-10 19:56:00,146.675,146.685,146.675,146.685,37600000.0
2009-04-10 19:57:00,146.675,146.675,146.65,146.675,27200000.0
2009-04-10 19:58:00,146.675,146.675,146.625,146.63,88000000.0
2009-04-10 19:59:00,146.63,146.645,146.625,146.645,30400000.0
2009-04-10 20:00:00,146.66,146.675,146.63,146.63,15200000.0
2009-04-10 20:01:00,146.655,146.655,146.655,146.655,3200000.0
2009-04-10 20:02:00,146.665,146.665,146.665,146.665,3200000.0
2009-04-10 20:03:00,146.67,146.67,146.67,146.67,6400000.0
2009-04-10 20:04:00,146.653,146.671,146.619,146.671,128000000.0
2009-04-10 20:05:00,146.67,146.67,146.67,146.67,3200000.0
2009-04-10 20:06:00,146.674,146.674,146.635,146.667,83600000.0
2009-04-10 20:07:00,146.666,146.68,146.609,146.609,25800000.0
2009-04-10 20:08:00,146.665,146.665,146.65,146.65,11200000.0
2009-04-10 20:09:00,146.635,146.635,146.635,146.635,2400000.0
2009-04-10 20:10:00,146.65,146.665,146.6,146.665,26400000.0
2009-04-10 20:11:00,146.655,146.665,146.655,146.665,32000000.0
2009-04-10 20:12:00,146.671,146.682,146.626,146.662,182200000.0
2009-04-10 20:13:00,146.647,146.661,146.627,146.654,119800000.0
2009-04-10 20:14:00,146.652,146.662,146.619,146.662,127400000.0
2009-04-10 20:15:00,146.665,146.665,146.66,146.665,11200000.0
2009-04-10 20:16:00,146.665,146.665,146.65,146.65,15200000.0
2009-04-10 20:17:00,146.65,146.675,146.65,146.675,16000000.0
2009-04-10 20:18:00,146.65,146.69,146.65,146.69,24000000.0
2009-04-10 20:19:00,146.69,146.69,146.69,146.69,5600000.0
2009-04-10 20:20:00,146.695,146.695,146.64,146.64,16000000.0
2009-04-10 20:21:00,146.67,146.67,146.67,146.67,9600000.0
2009-04-10 20:22:00,146.67,146.73,146.645,146.645,27200000.0
2009-04-10 20:23:00,146.67,146.67,146.655,146.66,41600000.0
2009-04-10 20:24:00,146.655,146.665,146.655,146.655,20800000.0
2009-04-10 20:25:00,146.665,146.67,146.665,146.67,9600000.0
2009-04-10 20:26:00,146.675,146.69,146.675,146.69,14400000.0
2009-04-10 20:27:00,146.646,146.679,146.646,146.661,130400000.0
2009-04-10 20:28:00,146.658,146.67,146.648,146.662,199400000.0
2009-04-10 20:29:00,146.655,146.687,146.644,146.66,271600000.0
2009-04-10 20:30:00,146.695,146.7,146.695,146.695,12800000.0
2009-04-10 20:31:00,146.687,146.695,146.648,146.689,285200000.0
2009-04-10 20:32:00,146.69,146.696,146.641,146.68,248400000.0
2009-04-10 20:33:00,146.695,146.695,146.695,146.695,12800000.0
2009-04-10 20:34:00,146.68,146.695,146.68,146.695,8000000.0
2009-04-10 20:35:00,146.71,146.71,146.71,146.71,9600000.0
2009-04-10 20:36:00,146.708,146.741,146.696,146.732,248800000.0
2009-04-10 20:37:00,146.67,146.725,146.67,146.725,15200000.0
2009-04-10 20:38:00,146.73,146.73,146.67,146.73,30400000.0
2009-04-10 20:39:00,146.74,146.74,146.74,146.74,12800000.0
2009-04-10 20:40:00,146.76,146.77,146.755,146.76,19200000.0
2009-04-10 20:41:00,146.77,146.77,146.77,146.77,9600000.0
2009-04-10 20:42:00,146.745,146.785,146.745,146.775,36800000.0
2009-04-10 20:43:00,146.78,146.78,146.78,146.78,19200000.0
2009-04-10 20:44:00,146.795,146.805,146.76,146.76,12800000.0
2009-04-10 20:45:00,146.77,146.785,146.77,146.785,6400000.0
2009-04-10 20:46:00,146.785,146.8,146.785,146.8,6400000.0
2009-04-10 20:47:00,146.805,146.825,146.795,146.815,38400000.0
2009-04-10 20:48:00,146.815,146.83,146.815,146.82,16000000.0
2009-04-10 20:49:00,146.815,146.82,146.815,146.82,15200000.0
2009-04-10 20:50:00,146.815,146.82,146.815,146.82,12800000.0
2009-04-10 20:51:00,146.82,146.82,146.805,146.805,16000000.0
2009-04-10 20:52:00,146.82,146.82,146.815,146.815,12000000.0
2009-04-10 20:53:00,146.815,146.815,146.8,146.8,9600000.0
2009-04-10 20:54:00,146.77,146.791,146.756,146.79,188200000.0
2009-04-10 20:55:00,146.815,146.815,146.815,146.815,11200000.0
2009-04-10 20:56:00,146.86,146.88,146.815,146.88,35400000.0
2009-04-10 20:57:00,146.855,146.955,146.805,146.86,85400000.0
2009-04-10 20:58:00,146.88,146.88,146.825,146.855,41600000.0
2009-04-10 20:59:00,146.825,146.855,146.825,146.855,24800000.0
2009-04-10 21:00:00,146.855,146.865,146.82,146.845,74800000.0
2009-04-10 21:01:00,146.855,146.885,146.855,146.86,28200000.0
2009-04-10 21:02:00,146.895,146.93,146.775,146.845,88600000.0
2009-04-10 21:03:00,146.93,146.97,146.825,146.915,67800000.0
2009-04-10 21:04:00,146.88,146.95,146.815,146.91,71200000.0
2009-04-10 21:05:00,146.89,146.89,146.825,146.845,32800000.0
2009-04-10 21:06:00,146.86,146.865,146.835,146.835,12800000.0
2009-04-10 21:07:00,146.94,146.94,146.81,146.84,124800000.0
2009-04-10 21:08:00,146.835,146.835,146.795,146.83,52800000.0
2009-04-10 21:09:00,146.83,146.83,146.805,146.81,48000000.0
2009-04-10 21:10:00,146.875,146.9,146.835,146.85,65600000.0
2009-04-10 21:11:00,146.845,146.845,146.83,146.835,28800000.0
2009-04-10 21:12:00,146.795,146.835,146.77,146.815,35800000.0
2009-04-10 21:13:00,146.81,146.815,146.79,146.795,72000000.0
2009-04-10 21:14:00,146.785,146.84,146.775,146.79,56000000.0
2009-04-10 21:15:00,146.805,146.905,146.805,146.84,36000000.0
2009-04-10 21:16:00,146.86,146.86,146.845,146.845,9600000.0
2009-04-10 21:17:00,146.805,146.805,146.775,146.775,7000000.0
2009-04-10 21:18:00,146.91,146.93,146.835,146.845,34400000.0
2009-04-10 21:19:00,146.845,146.955,146.79,146.955,65600000.0
2009-04-10 21:20:00,146.97,146.97,146.97,146.97,3200000.0
2009-04-10 21:21:00,146.86,146.895,146.835,146.88,30600000.0
2009-04-10 21:22:00,146.885,146.93,146.885,146.93,14000000.0
2009-04-10 21:23:00,146.93,146.943,146.906,146.943,283400000.0
2009-04-10 21:24:00,146.94,146.953,146.928,146.942,282600000.0
2009-04-10 21:25:00,146.92,146.92,146.86,146.865,17600000.0
2009-04-10 21:26:00,146.84,146.84,146.84,146.84,3200000.0
2009-04-10 21:27:00,146.86,146.865,146.86,146.865,9600000.0
2009-04-10 21:28:00,146.865,146.885,146.865,146.885,14000000.0
2009-04-10 21:29:00,146.885,146.925,146.88,146.925,12800000.0
2009-04-10 21:30:00,146.935,146.975,146.93,146.96,28800000.0
2009-04-10 21:31:00,146.965,146.965,146.965,146.965,3200000.0
2009-04-10 21:32:00,146.93,146.935,146.93,146.935,6400000.0
2009-04-10 21:33:00,146.95,146.95,146.93,146.93,6400000.0
2009-04-10 21:34:00,146.925,146.925,146.855,146.895,32000000.0
2009-04-10 21:35:00,146.925,146.925,146.865,146.88,28000000.0
2009-04-10 21:36:00,146.895,146.906,146.857,146.863,60800000.0
2009-04-10 21:37:00,146.895,146.895,146.895,146.895,3200000.0
2009-04-10 21:38:00,146.86,146.865,146.855,146.865,8800000.0
2009-04-10 21:39:00,146.865,146.865,146.86,146.865,25600000.0
2009-04-10 21:40:00,146.89,146.945,146.865,146.945,28800000.0
2009-04-10 21:41:00,146.905,146.935,146.905,146.935,9600000.0
2009-04-10 21:42:00,146.945,146.945,146.945,146.945,3200000.0
2009-04-10 21:43:00,146.92,146.95,146.92,146.95,24000000.0
2009-04-10 21:44:00,146.96,146.96,146.955,146.955,9600000.0
2009-04-10 21:45:00,146.955,146.955,146.955,146.955,2400000.0
2009-04-10 21:46:00,146.929,146.948,146.902,146.902,87800000.0
2009-04-10 21:47:00,146.955,146.955,146.885,146.885,5600000.0
2009-04-10 21:48:00,146.91,146.91,146.9,146.9,6400000.0
2009-04-10 21:49:00,146.9,146.9,146.9,146.9,6400000.0
2009-04-10 21:50:00,146.913,146.925,146.88,146.895,147000000.0
2009-04-10 21:51:00,146.895,146.91,146.895,146.91,5600000.0
2009-04-10 21:52:00,146.905,146.905,146.905,146.905,6400000.0
2009-04-10 21:53:00,146.9,146.95,146.9,146.915,28800000.0
2009-04-10 21:54:00,146.93,146.93,146.895,146.895,22400000.0
2009-04-10 21:55:00,146.86,146.91,146.855,146.855,12800000.0
2009-04-10 21:56:00,146.87,146.88,146.865,146.88,28800000.0
2009-04-10 21:57:00,146.875,146.88,146.875,146.875,14400000.0
2009-04-10 21:58:00,146.89,146.91,146.89,146.91,35200000.0
2009-04-10 21:59:00,146.905,146.96,146.9,146.93,22400000.0
2009-04-10 22:00:00,146.955,147.01,146.93,146.935,25600000.0
2009-04-10 22:01:00,146.985,146.985,146.925,146.935,32000000.0
2009-04-10 22:02:00,146.925,146.945,146.925,146.945,22400000.0
2009-04-10 22:03:00,146.96,146.965,146.88,146.88,9600000.0
2009-04-10 22:04:00,146.89,146.99,146.88,146.905,104000000.0
2009-04-10 22:05:00,146.92,147.045,146.92,147.045,38400000.0
2009-04-10 22:06:00,146.97,146.97,146.925,146.96,17600000.0
2009-04-10 22:07:00,147.04,147.04,146.955,146.98,16000000.0
2009-04-10 22:08:00,147.04,147.045,146.98,147.015,28800000.0
2009-04-10 22:09:00,147.01,147.015,146.915,146.945,28800000.0
2009-04-10 22:10:00,146.94,147.01,146.94,147.0,59200000.0
2009-04-10 22:11:00,147.0,147.005,146.99,147.005,17600000.0
2009-04-10 22:12:00,147.015,147.02,147.015,147.015,12800000.0
2009-04-10 22:13:00,147.015,147.015,147.015,147.015,22400000.0
2009-04-10 22:14:00,147.015,147.03,147.01,147.015,35200000.0
2009-04-10 22:15:00,147.015,147.025,146.93,146.93,37400000.0
2009-04-10 22:16:00,146.95,146.955,146.925,146.93,48200000.0
2009-04-10 22:17:00,146.955,146.963,146.932,146.943,233400000.0
2009-04-10 22:18:00,146.94,146.94,146.905,146.925,18200000.0
2009-04-10 22:19:00,146.93,146.93,146.91,146.915,18200000.0
2009-04-10 22:20:00,146.93,146.93,146.905,146.905,12800000.0
2009-04-10 22:21:00,146.965,146.965,146.905,146.905,11200000.0
2009-04-10 22:22:00,146.95,146.98,146.905,146.905,16600000.0
2009-04-10 22:23:00,146.92,147.03,146.92,146.995,55600000.0
2009-04-10 22:24:00,146.87,147.0,146.865,146.945,60600000.0
2009-04-10 22:25:00,146.91,146.93,146.885,146.91,118400000.0
2009-04-10 22:26:00,146.935,146.97,146.9,146.925,154800000.0
2009-04-10 22:27:00,146.93,146.955,146.925,146.955,28800000.0
2009-04-10 22:28:00,146.96,146.995,146.94,146.995,64000000.0
2009-04-10 22:29:00,147.009,147.044,146.988,147.01,153800000.0
2009-04-10 22:30:00,146.995,147.025,146.97,147.025,24000000.0
2009-04-10 22:31:00,147.025,147.03,146.96,146.99,86600000.0
2009-04-10 22:32:00,146.99,147.0,146.99,146.995,38400000.0
2009-04-10 22:33:00,146.995,147.06,146.995,147.06,32000000.0
2009-04-10 22:34:00,147.075,147.075,147.065,147.065,9600000.0
2009-04-10 22:35:00,147.114,147.121,147.09,147.112,60000000.0
2009-04-10 22:36:00,147.065,147.065,147.065,147.065,3200000.0
2009-04-10 22:37:00,147.065,147.075,147.065,147.075,9600000.0
2009-04-10 22:38:00,147.095,147.12,147.095,147.105,98800000.0
2009-04-10 22:39:00,147.075,147.155,147.075,147.155,28800000.0
2009-04-10 22:40:00,147.15,147.15,147.145,147.145,9600000.0
2009-04-10 22:41:00,147.14,147.165,147.135,147.16,36800000.0
2009-04-10 22:42:00,147.155,147.155,147.155,147.155,4800000.0
2009-04-10 22:43:00,147.115,147.18,147.115,147.18,33600000.0
2009-04-10 22:44:00,147.185,147.19,147.18,147.18,28800000.0
2009-04-10 22:45:00,147.17,147.17,147.13,147.13,9600000.0
2009-04-10 22:46:00,147.14,147.14,147.105,147.135,33600000.0
2009-04-10 22:47:00,147.14,147.145,147.13,147.145,52800000.0
2009-04-10 22:48:00,147.135,147.145,147.125,147.13,81600000.0
2009-04-10 22:49:00,147.13,147.145,147.125,147.13,33600000.0
2009-04-10 22:50:00,147.13,147.135,147.12,147.12,43200000.0
2009-04-10 22:51:00,147.115,147.13,147.06,147.105,62400000.0
2009-04-10 22:52:00,147.11,147.11,147.1,147.105,19200000.0
2009-04-10 22:53:00,147.105,147.105,147.09,147.09,14400000.0
2009-04-10 22:54:00,147.09,147.09,147.015,147.07,95000000.0
2009-04-10 22:55:00,147.07,147.075,147.0,147.07,46400000.0
2009-04-10 22:56:00,147.075,147.075,147.065,147.065,25600000.0
2009-04-10 22:57:00,147.065,147.095,147.065,147.09,25600000.0
2009-04-10 22:58:00,147.09,147.09,147.05,147.07,26800000.0
2009-04-10 22:59:00,147.07,147.07,147.07,147.07,35200000.0
2009-04-12 23:00:00,146.91,146.911,146.876,146.876,57600000.0
2009-04-12 23:01:00,146.86,146.86,146.86,146.86,2000000.0
2009-04-12 23:02:00,146.88,146.895,146.88,146.89,3000000.0
2009-04-12 23:03:00,146.885,146.895,146.855,146.855,7000000.0
2009-04-12 23:04:00,146.86,146.865,146.85,146.855,7000000.0
2009-04-12 23:05:00,146.85,146.85,146.85,146.85,1000000.0
2009-04-12 23:06:00,146.855,146.855,146.855,146.855,1000000.0
2009-04-12 23:07:00,146.85,146.85,146.85,146.85,1000000.0
2009-04-12 23:08:00,146.875,146.875,146.84,146.84,3000000.0
2009-04-12 23:09:00,146.83,146.835,146.83,146.835,2000000.0
2009-04-12 23:10:00,146.85,146.85,146.81,146.84,4000000.0
2009-04-12 23:11:00,146.85,146.85,146.8,146.83,4600000.0
2009-04-12 23:12:00,146.845,146.85,146.82,146.825,7000000.0
2009-04-12 23:13:00,146.84,146.84,146.795,146.805,4000000.0
2009-04-12 23:14:00,146.78,146.78,146.78,146.78,1000000.0
2009-04-12 23:15:00,146.78,146.815,146.78,146.805,6000000.0
2009-04-12 23:16:00,146.863,146.865,146.852,146.858,77200000.0
2009-04-12 23:17:00,146.82,146.82,146.815,146.815,4000000.0
2009-04-12 23:18:00,146.865,146.867,146.852,146.857,161600000.0
2009-04-12 23:19:00,146.81,146.815,146.805,146.805,3000000.0
2009-04-12 23:20:00,146.81,146.81,146.805,146.805,3000000.0
2009-04-12 23:21:00,146.8,146.8,146.8,146.8,2000000.0
2009-04-12 23:22:00,146.853,146.853,146.821,146.821,89000000.0
2009-04-12 23:23:00,146.805,146.805,146.8,146.8,2000000.0
2009-04-12 23:24:00,146.841,146.853,146.836,146.836,97200000.0
2009-04-12 23:25:00,146.827,146.854,146.821,146.821,224200000.0
2009-04-12 23:26:00,146.817,146.847,146.81,146.838,76200000.0
2009-04-12 23:27:00,146.846,146.852,146.818,146.831,175400000.0
2009-04-12 23:28:00,146.844,146.885,146.819,146.885,224800000.0
2009-04-12 23:29:00,146.872,146.883,146.848,146.869,222800000.0
2009-04-12 23:30:00,146.57,146.58,146.57,146.58,3200000.0
2009-04-12 23:31:00,146.57,146.835,146.57,146.83,28200000.0
2009-04-12 23:32:00,146.82,146.835,146.82,146.82,4000000.0
2009-04-12 23:33:00,146.775,146.81,146.775,146.81,2000000.0
2009-04-12 23:34:00,146.825,146.825,146.78,146.78,3000000.0
2009-04-12 23:35:00,146.81,146.85,146.805,146.805,3000000.0
2009-04-12 23:36:00,146.82,146.85,146.82,146.85,14000000.0
2009-04-12 23:37:00,146.845,146.87,146.845,146.87,3000000.0
2009-04-12 23:38:00,146.87,146.915,146.87,146.885,7000000.0
2009-04-12 23:39:00,146.62,146.87,146.62,146.87,4200000.0
2009-04-12 23:40:00,146.9,146.9,146.855,146.855,4000000.0
2009-04-12 23:41:00,146.906,146.963,146.906,146.947,235600000.0
2009-04-12 23:42:00,146.925,146.94,146.91,146.93,145400000.0
2009-04-12 23:43:00,146.947,146.963,146.936,146.936,120800000.0
2009-04-12 23:44:00,146.907,146.919,146.895,146.905,87000000.0
2009-04-12 23:45:00,146.885,146.91,146.885,146.895,5000000.0
2009-04-12 23:46:00,146.895,146.895,146.89,146.895,4000000.0
2009-04-12 23:47:00,146.89,146.915,146.885,146.885,4000000.0
2009-04-12 23:48:00,146.89,146.895,146.89,146.895,2000000.0
2009-04-12 23:49:00,146.885,146.885,146.88,146.88,2000000.0
2009-04-12 23:50:00,146.901,146.914,146.861,146.884,139200000.0
2009-04-12 23:51:00,146.85,146.85,146.85,146.85,1000000.0
2009-04-12 23:52:00,146.892,146.907,146.878,146.895,137600000.0
2009-04-12 23:53:00,146.845,146.875,146.845,146.875,3200000.0
2009-04-12 23:54:00,146.83,146.83,146.83,146.83,2200000.0
2009-04-12 23:55:00,146.845,146.865,146.84,146.865,7600000.0
2009-04-12 23:56:00,146.74,146.75,146.67,146.75,15000000.0
2009-04-12 23:57:00,146.755,146.935,146.755,146.87,21400000.0
2009-04-12 23:58:00,146.88,146.905,146.88,146.905,7800000.0
2009-04-12 23:59:00,146.9,146.9,146.9,146.9,1600000.0
2009-04-13 00:00:00,146.89,146.91,146.87,146.87,10600000.0
2009-04-13 00:01:00,146.9,146.905,146.9,146.9,21600000.0
2009-04-13 00:02:00,146.905,146.905,146.905,146.905,3200000.0
2009-04-13 00:03:00,146.915,146.915,146.915,146.915,3200000.0
2009-04-13 00:04:00,146.915,146.915,146.9,146.905,28800000.0
2009-04-13 00:05:00,146.915,146.915,146.91,146.915,16000000.0
2009-04-13 00:06:00,146.93,146.93,146.855,146.855,37600000.0
2009-04-13 00:07:00,146.88,146.88,146.88,146.88,2400000.0
2009-04-13 00:08:00,146.899,146.899,146.886,146.892,48000000.0
2009-04-13 00:09:00,146.88,146.88,146.88,146.88,5600000.0
2009-04-13 00:10:00,146.88,146.88,146.88,146.88,35200000.0
2009-04-13 00:11:00,146.885,146.885,146.875,146.875,13600000.0
2009-04-13 00:12:00,146.88,146.935,146.855,146.93,72800000.0
2009-04-13 00:13:00,146.93,146.945,146.91,146.945,38400000.0
2009-04-13 00:14:00,146.945,146.945,146.935,146.94,12800000.0
2009-04-13 00:15:00,146.95,146.985,146.95,146.985,28800000.0
2009-04-13 00:16:00,146.956,146.956,146.923,146.923,227200000.0
2009-04-13 00:17:00,146.99,146.99,146.985,146.99,16000000.0
2009-04-13 00:18:00,146.99,146.99,146.99,146.99,12800000.0
2009-04-13 00:19:00,147.005,147.055,147.005,147.05,22400000.0
2009-04-13 00:20:00,147.015,147.029,146.993,147.025,110400000.0
2009-04-13 00:21:00,147.025,147.07,147.015,147.055,12200000.0
2009-04-13 00:22:00,146.965,147.055,146.965,147.04,34600000.0
2009-04-13 00:23:00,147.055,147.105,147.015,147.025,50400000.0
2009-04-13 00:24:00,146.99,147.04,146.985,147.005,36800000.0
2009-04-13 00:25:00,147.005,147.005,147.005,147.005,3200000.0
2009-04-13 00:26:00,147.0,147.005,146.905,146.935,30800000.0
2009-04-13 00:27:00,146.935,146.95,146.935,146.95,6400000.0
2009-04-13 00:28:00,146.945,146.945,146.945,146.945,3200000.0
2009-04-13 00:29:00,146.982,147.002,146.982,147.002,107200000.0
2009-04-13 00:30:00,146.945,146.945,146.86,146.895,49000000.0
2009-04-13 00:31:00,146.915,147.01,146.89,147.01,81400000.0
2009-04-13 00:32:00,147.01,147.01,146.94,146.985,36200000.0
2009-04-13 00:33:00,146.94,146.95,146.94,146.95,7200000.0
2009-04-13 00:34:00,146.95,146.975,146.95,146.975,4200000.0
2009-04-13 00:35:00,146.925,146.94,146.905,146.94,54400000.0
2009-04-13 00:36:00,146.945,146.965,146.94,146.95,18200000.0
2009-04-13 00:37:00,146.945,146.955,146.935,146.955,26800000.0
2009-04-13 00:38:00,146.955,146.97,146.955,146.965,12800000.0
2009-04-13 00:39:00,146.97,146.97,146.965,146.965,6400000.0
2009-04-13 00:40:00,146.98,146.985,146.93,146.93,20000000.0
2009-04-13 00:41:00,146.955,146.995,146.935,146.935,58000000.0
2009-04-13 00:42:00,146.935,146.935,146.935,146.935,3200000.0
2009-04-13 00:43:00,146.96,147.02,146.96,147.0,70400000.0
2009-04-13 00:44:00,146.965,146.99,146.96,146.975,48000000.0
2009-04-13 00:45:00,146.985,146.99,146.905,146.925,29600000.0
2009-04-13 00:46:00,146.915,147.025,146.88,146.92,45600000.0
2009-04-13 00:47:00,146.935,147.02,146.89,147.0,54400000.0
2009-04-13 00:48:00,146.995,146.995,146.9,146.99,61600000.0
2009-04-13 00:49:00,146.985,146.985,146.98,146.98,16000000.0
2009-04-13 00:50:00,146.985,146.99,146.975,146.975,25600000.0
2009-04-13 00:51:00,146.975,146.98,146.925,146.95,56800000.0
2009-04-13 00:52:00,146.99,146.99,146.96,146.96,22400000.0
2009-04-13 00:53:00,146.96,146.96,146.935,146.955,20000000.0
2009-04-13 00:54:00,146.96,146.975,146.96,146.975,6400000.0
2009-04-13 00:55:00,146.978,146.978,146.954,146.954,51200000.0
2009-04-13 00:56:00,146.975,146.975,146.975,146.975,19200000.0
2009-04-13 00:57:00,146.975,146.975,146.975,146.975,12800000.0
2009-04-13 00:58:00,146.975,146.99,146.975,146.99,12800000.0
2009-04-13 00:59:00,146.95,147.055,146.95,146.965,90000000.0
2009-04-13 01:00:00,146.99,147.105,146.99,147.065,102400000.0
2009-04-13 01:01:00,147.055,147.06,147.025,147.06,37800000.0
2009-04-13 01:02:00,147.065,147.065,146.99,146.99,16200000.0
2009-04-13 01:03:00,146.995,147.05,146.995,147.045,64000000.0
2009-04-13 01:04:00,147.05,147.05,147.045,147.05,12800000.0
2009-04-13 01:05:00,147.05,147.05,146.995,147.0,60800000.0
2009-04-13 01:06:00,147.01,147.015,147.0,147.0,14000000.0
2009-04-13 01:07:00,147.01,147.015,147.0,147.0,14000000.0
2009-04-13 01:08:00,147.01,147.01,147.01,147.01,8600000.0
2009-04-13 01:09:00,147.015,147.015,147.0,147.0,18200000.0
2009-04-13 01:10:00,147.015,147.015,147.015,147.015,6400000.0
2009-04-13 01:11:00,147.015,147.035,147.01,147.025,25800000.0
2009-04-13 01:12:00,147.03,147.03,147.015,147.015,8600000.0
2009-04-13 01:13:00,147.03,147.06,147.03,147.055,32000000.0
2009-04-13 01:14:00,147.055,147.055,147.035,147.05,35200000.0
2009-04-13 01:15:00,147.05,147.05,147.035,147.04,16000000.0
2009-04-13 01:16:00,147.04,147.045,147.01,147.02,77600000.0
2009-04-13 01:17:00,147.01,147.055,147.01,147.055,25600000.0
2009-04-13 01:18:00,147.07,147.1,147.025,147.035,25600000.0
2009-04-13 01:19:00,147.04,147.115,147.04,147.095,129200000.0
2009-04-13 01:20:00,147.105,147.11,147.05,147.08,76200000.0
2009-04-13 01:21:00,147.095,147.095,147.05,147.07,52800000.0
2009-04-13 01:22:00,147.07,147.075,147.06,147.065,27200000.0
2009-04-13 01:23:00,147.065,147.07,147.055,147.06,196000000.0
2009-04-13 01:24:00,147.055,147.1,147.05,147.085,155200000.0
2009-04-13 01:25:00,147.085,147.085,147.025,147.075,57600000.0
2009-04-13 01:26:00,147.008,147.051,146.985,147.032,160000000.0
2009-04-13 01:27:00,147.075,147.075,147.035,147.035,19200000.0
2009-04-13 01:28:00,147.06,147.065,147.03,147.05,49600000.0
2009-04-13 01:29:00,147.06,147.065,147.045,147.065,35200000.0
2009-04-13 01:30:00,147.06,147.06,147.06,147.06,22400000.0
2009-04-13 01:31:00,147.06,147.065,147.06,147.06,32000000.0
2009-04-13 01:32:00,147.065,147.065,147.06,147.065,64000000.0
2009-04-13 01:33:00,147.06,147.07,147.055,147.055,44800000.0
2009-04-13 01:34:00,147.037,147.063,146.998,147.062,196800000.0
2009-04-13 01:35:00,147.045,147.045,146.95,146.95,57600000.0
2009-04-13 01:36:00,146.95,146.975,146.95,146.95,16000000.0
2009-04-13 01:37:00,146.97,146.975,146.925,146.93,85600000.0
2009-04-13 01:38:00,146.925,146.93,146.91,146.91,85600000.0
2009-04-13 01:39:00,146.905,146.905,146.895,146.905,15200000.0
2009-04-13 01:40:00,146.905,146.91,146.905,146.91,28000000.0
2009-04-13 01:41:00,146.91,146.91,146.905,146.905,48000000.0
2009-04-13 01:42:00,146.905,146.905,146.89,146.905,24000000.0
2009-04-13 01:43:00,146.905,146.905,146.885,146.905,97600000.0
2009-04-13 01:44:00,146.905,146.915,146.905,146.905,27200000.0
2009-04-13 01:45:00,146.91,146.91,146.91,146.91,14400000.0
2009-04-13 01:46:00,146.91,146.925,146.89,146.89,227200000.0
2009-04-13 01:47:00,146.89,146.89,146.87,146.87,16600000.0
2009-04-13 01:48:00,146.87,146.885,146.87,146.885,16000000.0
2009-04-13 01:49:00,146.87,146.89,146.87,146.89,61400000.0
2009-04-13 01:50:00,146.88,146.89,146.88,146.885,12800000.0
2009-04-13 01:51:00,146.86,146.88,146.86,146.865,34400000.0
2009-04-13 01:52:00,146.88,146.905,146.88,146.905,32000000.0
2009-04-13 01:53:00,146.905,146.905,146.86,146.86,79200000.0
2009-04-13 01:54:00,146.865,146.865,146.855,146.865,19200000.0
2009-04-13 01:55:00,146.865,146.885,146.855,146.865,43200000.0
2009-04-13 01:56:00,146.805,146.83,146.75,146.83,105600000.0
2009-04-13 01:57:00,146.8,146.835,146.8,146.815,67400000.0
2009-04-13 01:58:00,146.795,146.805,146.68,146.73,112400000.0
2009-04-13 01:59:00,146.745,146.755,146.655,146.7,98600000.0
2009-04-13 02:00:00,146.715,146.84,146.675,146.7,212400000.0
2009-04-13 02:01:00,146.715,146.715,146.65,146.65,28600000.0
2009-04-13 02:02:00,146.675,146.68,146.61,146.61,38400000.0
2009-04-13 02:03:00,146.625,146.66,146.62,146.65,93000000.0
2009-04-13 02:04:00,146.64,146.645,146.635,146.645,16200000.0
2009-04-13 02:05:00,146.635,146.645,146.62,146.63,86400000.0
2009-04-13 02:06:00,146.63,146.635,146.585,146.62,56000000.0
2009-04-13 02:07:00,146.62,146.635,146.58,146.635,114400000.0
2009-04-13 02:08:00,146.64,146.64,146.575,146.58,56000000.0
2009-04-13 02:09:00,146.58,146.58,146.45,146.46,223200000.0
2009-04-13 02:10:00,146.45,146.51,146.44,146.47,207400000.0
2009-04-13 02:11:00,146.475,146.495,146.465,146.47,225600000.0
2009-04-13 02:12:00,146.475,146.495,146.445,146.475,279400000.0
2009-04-13 02:13:00,146.475,146.49,146.415,146.46,360200000.0
2009-04-13 02:14:00,146.47,146.48,146.415,146.46,110600000.0
2009-04-13 02:15:00,146.46,146.46,146.425,146.425,112600000.0
2009-04-13 02:16:00,146.43,146.52,146.43,146.515,245200000.0
2009-04-13 02:17:00,146.515,146.53,146.44,146.46,144600000.0
2009-04-13 02:18:00,146.46,146.55,146.46,146.55,75600000.0
2009-04-13 02:19:00,146.55,146.56,146.46,146.46,168400000.0
2009-04-13 02:20:00,146.52,146.52,146.405,146.445,128200000.0
2009-04-13 02:21:00,146.45,146.45,146.42,146.425,49600000.0
2009-04-13 02:22:00,146.43,146.48,146.42,146.435,73000000.0
2009-04-13 02:23:00,146.435,146.515,146.435,146.505,116600000.0
2009-04-13 02:24:00,146.5,146.54,146.5,146.535,67200000.0
2009-04-13 02:25:00,146.525,146.555,146.5,146.525,97400000.0
2009-04-13 02:26:00,146.53,146.535,146.49,146.515,40000000.0
2009-04-13 02:27:00,146.515,146.59,146.51,146.565,72600000.0
2009-04-13 02:28:00,146.55,146.625,146.515,146.585,193600000.0
2009-04-13 02:29:00,146.595,146.61,146.555,146.555,169400000.0
2009-04-13 02:30:00,146.54,146.57,146.525,146.57,59200000.0
2009-04-13 02:31:00,146.57,146.62,146.57,146.62,63200000.0
2009-04-13 02:32:00,146.62,146.65,146.62,146.635,71200000.0
2009-04-13 02:33:00,146.63,146.65,146.63,146.65,6400000.0
2009-04-13 02:34:00,146.655,146.695,146.655,146.675,125600000.0
2009-04-13 02:35:00,146.675,146.74,146.67,146.73,92000000.0
2009-04-13 02:36:00,146.725,146.77,146.7,146.71,127600000.0
2009-04-13 02:37:00,146.7,146.735,146.7,146.735,124200000.0
2009-04-13 02:38:00,146.72,146.73,146.65,146.68,149600000.0
2009-04-13 02:39:00,146.655,146.685,146.655,146.685,32800000.0
2009-04-13 02:40:00,146.69,146.715,146.665,146.665,87600000.0
2009-04-13 02:41:00,146.67,146.685,146.655,146.655,74400000.0
2009-04-13 02:42:00,146.62,146.635,146.59,146.59,87400000.0
2009-04-13 02:43:00,146.59,146.62,146.59,146.62,60800000.0
2009-04-13 02:44:00,146.605,146.61,146.58,146.585,67200000.0
2009-04-13 02:45:00,146.58,146.595,146.58,146.595,68800000.0
2009-04-13 02:46:00,146.61,146.61,146.515,146.585,166000000.0
2009-04-13 02:47:00,146.585,146.605,146.56,146.6,53600000.0
2009-04-13 02:48:00,146.6,146.6,146.575,146.58,28800000.0
2009-04-13 02:49:00,146.59,146.61,146.59,146.61,28800000.0
2009-04-13 02:50:00,146.605,146.61,146.575,146.595,128400000.0
2009-04-13 02:51:00,146.595,146.595,146.575,146.58,29000000.0
2009-04-13 02:52:00,146.58,146.62,146.58,146.58,110800000.0
2009-04-13 02:53:00,146.595,146.615,146.535,146.55,67200000.0
2009-04-13 02:54:00,146.545,146.585,146.5,146.53,223400000.0
2009-04-13 02:55:00,146.56,146.755,146.56,146.755,263400000.0
2009-04-13 02:56:00,146.77,146.79,146.69,146.745,252600000.0
2009-04-13 02:57:00,146.755,146.755,146.735,146.735,44800000.0
2009-04-13 02:58:00,146.75,146.765,146.7,146.735,88000000.0
2009-04-13 02:59:00,146.735,146.76,146.685,146.74,151200000.0
2009-04-13 03:00:00,146.74,146.87,146.74,146.845,192000000.0
2009-04-13 03:01:00,146.845,146.905,146.815,146.835,134400000.0
2009-04-13 03:02:00,146.835,146.885,146.82,146.885,330200000.0
2009-04-13 03:03:00,146.885,147.04,146.87,147.0,159000000.0
2009-04-13 03:04:00,147.01,147.17,147.01,147.09,290200000.0
2009-04-13 03:05:00,147.085,147.09,146.985,146.995,141400000.0
2009-04-13 03:06:00,146.985,147.005,146.965,146.965,232600000.0
2009-04-13 03:07:00,146.975,146.99,146.975,146.98,175800000.0
2009-04-13 03:08:00,146.975,146.975,146.91,146.915,94200000.0
2009-04-13 03:09:00,146.915,146.96,146.915,146.96,73000000.0
2009-04-13 03:10:00,146.97,146.99,146.96,146.99,72000000.0
2009-04-13 03:11:00,146.985,147.05,146.985,147.035,90000000.0
2009-04-13 03:12:00,147.04,147.12,147.035,147.055,89800000.0
2009-04-13 03:13:00,147.055,147.075,147.0,147.015,87400000.0
2009-04-13 03:14:00,147.02,147.045,147.01,147.01,121800000.0
2009-04-13 03:15:00,147.025,147.05,147.02,147.025,44800000.0
2009-04-13 03:16:00,147.02,147.02,146.97,146.985,46400000.0
2009-04-13 03:17:00,146.99,146.99,146.99,146.99,3200000.0
2009-04-13 03:18:00,146.985,146.995,146.94,146.975,140600000.0
2009-04-13 03:19:00,146.98,147.0,146.915,146.94,119800000.0
2009-04-13 03:20:00,146.945,146.955,146.89,146.9,74200000.0
2009-04-13 03:21:00,146.9,146.9,146.745,146.79,214600000.0
2009-04-13 03:22:00,146.795,146.85,146.795,146.84,88200000.0
2009-04-13 03:23:00,146.83,146.925,146.83,146.925,78800000.0
2009-04-13 03:24:00,146.915,146.965,146.83,146.965,134400000.0
2009-04-13 03:25:00,146.975,147.09,146.95,147.04,229000000.0
2009-04-13 03:26:00,147.03,147.03,147.015,147.025,48000000.0
2009-04-13 03:27:00,147.015,147.035,146.95,146.95,131600000.0
2009-04-13 03:28:00,146.965,146.98,146.905,146.98,116400000.0
2009-04-13 03:29:00,146.965,146.995,146.895,146.935,176600000.0
2009-04-13 03:30:00,146.995,147.01,146.935,146.98,167000000.0
2009-04-13 03:31:00,146.98,147.035,146.96,147.025,175200000.0
2009-04-13 03:32:00,147.055,147.13,147.055,147.08,108800000.0
2009-04-13 03:33:00,147.085,147.14,147.065,147.09,175800000.0
2009-04-13 03:34:00,147.1,147.115,147.085,147.115,68400000.0
2009-04-13 03:35:00,147.115,147.115,147.07,147.115,103400000.0
2009-04-13 03:36:00,147.12,147.175,147.09,147.15,136000000.0
2009-04-13 03:37:00,147.15,147.16,147.09,147.1,107000000.0
2009-04-13 03:38:00,147.1,147.105,147.035,147.04,56800000.0
2009-04-13 03:39:00,147.035,147.075,147.035,147.05,28800000.0
2009-04-13 03:40:00,147.05,147.05,147.04,147.04,32600000.0
2009-04-13 03:41:00,147.04,147.04,147.035,147.035,9600000.0
2009-04-13 03:42:00,147.02,147.055,146.985,147.055,79000000.0
2009-04-13 03:43:00,147.055,147.075,147.055,147.075,38400000.0
2009-04-13 03:44:00,147.075,147.135,147.065,147.135,98400000.0
2009-04-13 03:45:00,147.135,147.175,147.095,147.105,161600000.0
2009-04-13 03:46:00,147.1,147.1,147.08,147.08,16000000.0
2009-04-13 03:47:00,147.085,147.1,147.08,147.08,28800000.0
2009-04-13 03:48:00,147.09,147.09,147.075,147.09,44800000.0
2009-04-13 03:49:00,147.08,147.09,147.08,147.08,24000000.0
2009-04-13 03:50:00,147.08,147.085,147.075,147.075,17600000.0
2009-04-13 03:51:00,147.075,147.08,147.005,147.005,142400000.0
2009-04-13 03:52:00,146.995,147.01,146.995,147.005,90600000.0
2009-04-13 03:53:00,147.005,147.005,146.985,146.99,72000000.0
2009-04-13 03:54:00,146.99,146.99,146.94,146.94,78200000.0
2009-04-13 03:55:00,146.95,146.95,146.93,146.94,50800000.0
2009-04-13 03:56:00,146.945,146.95,146.895,146.895,201600000.0
2009-04-13 03:57:00,146.905,146.905,146.895,146.905,38400000.0
2009-04-13 03:58:00,146.905,146.955,146.895,146.94,147200000.0
2009-04-13 03:59:00,146.935,146.955,146.935,146.955,51200000.0
2009-04-13 04:00:00,146.955,146.955,146.925,146.935,48000000.0
2009-04-13 04:01:00,146.925,146.935,146.925,146.925,33600000.0
2009-04-13 04:02:00,146.935,146.955,146.935,146.955,41600000.0
2009-04-13 04:03:00,146.915,146.932,146.893,146.893,21000000.0
2009-04-13 04:04:00,146.95,146.96,146.94,146.96,25600000.0
2009-04-13 04:05:00,146.96,146.96,146.905,146.945,131200000.0
2009-04-13 04:06:00,146.95,146.96,146.925,146.925,27200000.0
2009-04-13 04:07:00,146.94,146.945,146.925,146.93,54400000.0
2009-04-13 04:08:00,146.93,146.93,146.93,146.93,6400000.0
2009-04-13 04:09:00,146.93,146.93,146.92,146.925,22400000.0
2009-04-13 04:10:00,146.888,146.917,146.886,146.908,12400000.0
2009-04-13 04:11:00,146.92,146.92,146.915,146.915,16000000.0
2009-04-13 04:12:00,146.91,146.91,146.87,146.89,22400000.0
2009-04-13 04:13:00,146.875,146.895,146.86,146.885,178400000.0
2009-04-13 04:14:00,146.885,146.995,146.875,146.93,157600000.0
2009-04-13 04:15:00,146.945,146.965,146.865,146.88,152200000.0
2009-04-13 04:16:00,146.875,146.895,146.875,146.895,31000000.0
2009-04-13 04:17:00,146.905,147.025,146.885,146.91,102200000.0
2009-04-13 04:18:00,146.92,146.92,146.905,146.905,8000000.0
2009-04-13 04:19:00,146.92,146.92,146.92,146.92,5800000.0
2009-04-13 04:20:00,146.92,146.93,146.92,146.93,4000000.0
2009-04-13 04:21:00,146.93,146.935,146.915,146.925,38400000.0
2009-04-13 04:22:00,146.925,146.93,146.91,146.915,70800000.0
2009-04-13 04:23:00,146.915,146.915,146.91,146.91,15200000.0
2009-04-13 04:24:00,146.91,146.91,146.895,146.91,49000000.0
2009-04-13 04:25:00,146.915,146.925,146.915,146.925,30200000.0
2009-04-13 04:26:00,146.925,146.925,146.915,146.915,36400000.0
2009-04-13 04:27:00,146.915,146.92,146.915,146.92,15000000.0
2009-04-13 04:28:00,146.92,146.93,146.91,146.93,45000000.0
2009-04-13 04:29:00,146.925,146.93,146.91,146.93,43400000.0
2009-04-13 04:30:00,146.925,146.945,146.91,146.94,78600000.0
2009-04-13 04:31:00,146.94,146.99,146.94,146.99,49600000.0
2009-04-13 04:32:00,147.0,147.0,146.96,146.985,18200000.0
2009-04-13 04:33:00,146.965,146.98,146.93,146.98,30800000.0
2009-04-13 04:34:00,146.985,146.985,146.96,146.965,32000000.0
2009-04-13 04:35:00,146.965,146.965,146.96,146.96,108800000.0
2009-04-13 04:36:00,146.96,146.96,146.92,146.96,45000000.0
2009-04-13 04:37:00,146.975,146.98,146.915,146.925,61200000.0
2009-04-13 04:38:00,146.925,146.945,146.91,146.945,81400000.0
2009-04-13 04:39:00,146.93,146.945,146.91,146.925,19200000.0
2009-04-13 04:40:00,146.92,146.945,146.92,146.94,21400000.0
2009-04-13 04:41:00,146.97,146.97,146.935,146.935,62400000.0
2009-04-13 04:42:00,146.95,146.965,146.95,146.95,12800000.0
2009-04-13 04:43:00,146.95,146.965,146.95,146.965,33200000.0
2009-04-13 04:44:00,146.955,146.955,146.935,146.935,51400000.0
2009-04-13 04:45:00,146.935,146.96,146.935,146.96,27800000.0
2009-04-13 04:46:00,146.96,146.96,146.94,146.945,33400000.0
2009-04-13 04:47:00,146.945,146.985,146.945,146.985,51800000.0
2009-04-13 04:48:00,146.99,147.015,146.945,146.945,42000000.0
2009-04-13 04:49:00,146.945,146.945,146.935,146.945,47400000.0
2009-04-13 04:50:00,146.935,146.955,146.91,146.955,35800000.0
2009-04-13 04:51:00,146.927,146.97,146.924,146.955,23000000.0
2009-04-13 04:52:00,146.945,146.945,146.945,146.945,6400000.0
2009-04-13 04:53:00,146.95,147.0,146.95,146.98,32200000.0
2009-04-13 04:54:00,146.985,146.985,146.955,146.965,37200000.0
2009-04-13 04:55:00,146.935,146.978,146.933,146.933,23800000.0
2009-04-13 04:56:00,146.965,146.965,146.96,146.965,14000000.0
2009-04-13 04:57:00,146.965,146.965,146.94,146.955,68800000.0
2009-04-13 04:58:00,146.955,146.965,146.955,146.965,12000000.0
2009-04-13 04:59:00,146.965,146.965,146.955,146.965,21000000.0
2009-04-13 05:00:00,146.965,146.99,146.965,146.99,21600000.0
2009-04-13 05:01:00,147.005,147.045,147.005,147.045,54200000.0
2009-04-13 05:02:00,147.045,147.15,147.045,147.06,176400000.0
2009-04-13 05:03:00,147.055,147.075,147.045,147.075,71200000.0
2009-04-13 05:04:00,147.065,147.075,147.065,147.07,19800000.0
2009-04-13 05:05:00,147.075,147.085,147.075,147.085,80800000.0
2009-04-13 05:06:00,147.085,147.085,147.075,147.085,9800000.0
2009-04-13 05:07:00,147.08,147.115,147.08,147.115,45400000.0
2009-04-13 05:08:00,147.11,147.11,147.09,147.11,30400000.0
2009-04-13 05:09:00,147.1,147.105,147.085,147.085,33600000.0
2009-04-13 05:10:00,147.09,147.1,147.085,147.085,52800000.0
2009-04-13 05:11:00,147.095,147.1,147.09,147.1,12800000.0
2009-04-13 05:12:00,147.06,147.086,147.052,147.072,21000000.0
2009-04-13 05:13:00,147.075,147.091,147.067,147.067,16800000.0
2009-04-13 05:14:00,147.095,147.095,147.095,147.095,3200000.0
2009-04-13 05:15:00,147.042,147.077,147.034,147.06,63800000.0
2009-04-13 05:16:00,147.1,147.1,147.09,147.09,41600000.0
2009-04-13 05:17:00,147.095,147.095,147.09,147.095,9600000.0
2009-04-13 05:18:00,147.05,147.08,147.015,147.05,59600000.0
2009-04-13 05:19:00,147.025,147.045,147.005,147.005,15400000.0
2009-04-13 05:20:00,147.0,147.0,146.975,146.985,74000000.0
2009-04-13 05:21:00,146.985,146.985,146.975,146.975,22400000.0
2009-04-13 05:22:00,146.985,146.985,146.965,146.965,16600000.0
2009-04-13 05:23:00,146.965,146.965,146.965,146.965,11200000.0
2009-04-13 05:24:00,146.965,146.965,146.965,146.965,2400000.0
2009-04-13 05:25:00,146.965,146.985,146.965,146.985,99000000.0
2009-04-13 05:26:00,146.985,147.03,146.985,147.03,32600000.0
2009-04-13 05:27:00,147.02,147.035,147.0,147.035,74200000.0
2009-04-13 05:28:00,147.035,147.035,147.01,147.01,10800000.0
2009-04-13 05:29:00,147.015,147.025,147.015,147.015,30600000.0
2009-04-13 05:30:00,147.03,147.04,147.005,147.015,20200000.0
2009-04-13 05:31:00,147.005,147.005,147.005,147.005,3200000.0
2009-04-13 05:32:00,147.015,147.015,147.015,147.015,2200000.0
2009-04-13 05:33:00,147.01,147.01,147.01,147.01,5400000.0
2009-04-13 05:34:00,147.01,147.01,147.01,147.01,3200000.0
2009-04-13 05:35:00,147.01,147.015,147.0,147.01,31800000.0
2009-04-13 05:36:00,147.01,147.01,146.96,146.96,31200000.0
2009-04-13 05:37:00,146.97,146.97,146.97,146.97,3400000.0
2009-04-13 05:38:00,146.97,146.995,146.97,146.995,40200000.0
2009-04-13 05:39:00,146.995,147.025,146.99,146.995,48000000.0
2009-04-13 05:40:00,146.995,147.025,146.985,147.0,65000000.0
2009-04-13 05:41:00,146.995,147.015,146.995,147.0,37000000.0
2009-04-13 05:42:00,146.995,146.995,146.98,146.98,6800000.0
2009-04-13 05:43:00,146.98,146.98,146.97,146.98,43200000.0
2009-04-13 05:44:00,146.98,147.02,146.98,146.985,30000000.0
2009-04-13 05:45:00,146.99,147.0,146.985,146.985,29200000.0
2009-04-13 05:46:00,146.985,146.99,146.975,146.975,14000000.0
2009-04-13 05:47:00,146.99,146.995,146.99,146.995,26400000.0
2009-04-13 05:48:00,146.995,147.0,146.99,146.995,56800000.0
2009-04-13 05:49:00,146.995,147.01,146.995,146.995,35800000.0
2009-04-13 05:50:00,146.995,147.005,146.995,147.005,21600000.0
2009-04-13 05:51:00,146.962,146.979,146.956,146.979,31400000.0
2009-04-13 05:52:00,146.995,146.995,146.99,146.995,14200000.0
2009-04-13 05:53:00,146.99,146.995,146.99,146.995,36400000.0
2009-04-13 05:54:00,146.985,146.985,146.985,146.985,3200000.0
2009-04-13 05:55:00,146.985,146.985,146.98,146.985,24000000.0
2009-04-13 05:56:00,146.985,146.995,146.98,146.985,39000000.0
2009-04-13 05:57:00,146.99,147.01,146.99,147.01,48800000.0
2009-04-13 05:58:00,147.0,147.015,146.99,147.01,37400000.0
2009-04-13 05:59:00,147.01,147.01,146.99,146.99,14800000.0
2009-04-13 06:00:00,146.99,147.0,146.975,146.985,68000000.0
2009-04-13 06:01:00,146.98,146.985,146.98,146.985,16000000.0
2009-04-13 06:02:00,146.98,146.985,146.97,146.985,22400000.0
2009-04-13 06:03:00,146.985,146.99,146.985,146.99,24000000.0
2009-04-13 06:04:00,146.99,147.0,146.955,147.0,44600000.0
2009-04-13 06:05:00,147.0,147.01,146.985,147.005,29000000.0
2009-04-13 06:06:00,147.005,147.005,146.975,146.985,37000000.0
2009-04-13 06:07:00,146.985,147.075,146.985,147.075,119200000.0
2009-04-13 06:08:00,147.065,147.115,147.065,147.085,107800000.0
2009-04-13 06:09:00,147.09,147.12,147.08,147.09,77000000.0
2009-04-13 06:10:00,147.09,147.11,147.09,147.11,27200000.0
2009-04-13 06:11:00,147.105,147.11,147.105,147.105,12800000.0
2009-04-13 06:12:00,147.12,147.12,147.06,147.075,62000000.0
2009-04-13 06:13:00,147.075,147.075,147.025,147.055,70200000.0
2009-04-13 06:14:00,147.07,147.07,147.06,147.065,39000000.0
2009-04-13 06:15:00,147.065,147.065,147.06,147.065,41000000.0
2009-04-13 06:16:00,147.065,147.065,147.015,147.04,84000000.0
2009-04-13 06:17:00,147.025,147.05,147.025,147.05,74000000.0
2009-04-13 06:18:00,147.05,147.05,147.045,147.045,81600000.0
2009-04-13 06:19:00,147.045,147.045,147.04,147.04,16000000.0
2009-04-13 06:20:00,147.035,147.06,147.035,147.055,32000000.0
2009-04-13 06:21:00,147.06,147.115,147.06,147.115,94200000.0
2009-04-13 06:22:00,147.115,147.115,147.09,147.1,23200000.0
2009-04-13 06:23:00,147.105,147.12,147.1,147.12,51200000.0
2009-04-13 06:24:00,147.125,147.21,147.115,147.2,215200000.0
2009-04-13 06:25:00,147.18,147.185,147.115,147.13,158600000.0
2009-04-13 06:26:00,147.13,147.145,147.12,147.12,62600000.0
2009-04-13 06:27:00,147.12,147.13,147.12,147.13,19000000.0
2009-04-13 06:28:00,147.135,147.135,147.09,147.1,99400000.0
2009-04-13 06:29:00,147.1,147.105,147.09,147.095,56400000.0
2009-04-13 06:30:00,147.095,147.095,147.095,147.095,15600000.0
2009-04-13 06:31:00,147.095,147.095,147.095,147.095,3200000.0
2009-04-13 06:32:00,147.11,147.11,147.095,147.095,17800000.0
2009-04-13 06:33:00,147.1,147.1,147.09,147.095,27200000.0
2009-04-13 06:34:00,147.105,147.16,147.105,147.135,169000000.0
2009-04-13 06:35:00,147.135,147.135,147.125,147.125,43200000.0
2009-04-13 06:36:00,147.125,147.13,147.125,147.125,44200000.0
2009-04-13 06:37:00,147.135,147.14,147.125,147.14,28800000.0
2009-04-13 06:38:00,147.13,147.14,147.13,147.14,30000000.0
2009-04-13 06:39:00,147.15,147.15,147.14,147.15,14400000.0
2009-04-13 06:40:00,147.15,147.155,147.14,147.15,34800000.0
2009-04-13 06:41:00,147.15,147.155,147.14,147.14,46200000.0
2009-04-13 06:42:00,147.14,147.155,147.135,147.155,51200000.0
2009-04-13 06:43:00,147.155,147.22,147.14,147.185,92000000.0
2009-04-13 06:44:00,147.16,147.205,147.145,147.175,37200000.0
2009-04-13 06:45:00,147.19,147.215,147.165,147.185,27600000.0
2009-04-13 06:46:00,147.18,147.18,147.165,147.165,13000000.0
2009-04-13 06:47:00,147.165,147.205,147.165,147.19,31000000.0
2009-04-13 06:48:00,147.2,147.21,147.17,147.21,89600000.0
2009-04-13 06:49:00,147.21,147.325,147.2,147.315,145600000.0
2009-04-13 06:50:00,147.305,147.31,147.295,147.31,44800000.0
2009-04-13 06:51:00,147.31,147.33,147.305,147.315,89200000.0
2009-04-13 06:52:00,147.315,147.36,147.31,147.335,66200000.0
2009-04-13 06:53:00,147.335,147.345,147.32,147.32,61600000.0
2009-04-13 06:54:00,147.325,147.365,147.295,147.31,112000000.0
2009-04-13 06:55:00,147.325,147.325,147.295,147.305,16000000.0
2009-04-13 06:56:00,147.305,147.325,147.305,147.315,45400000.0
2009-04-13 06:57:00,147.32,147.33,147.3,147.3,51200000.0
2009-04-13 06:58:00,147.3,147.33,147.3,147.33,75400000.0
2009-04-13 06:59:00,147.325,147.36,147.325,147.36,151200000.0
2009-04-13 07:00:00,147.36,147.37,147.315,147.325,160800000.0
2009-04-13 07:01:00,147.32,147.32,147.26,147.275,60400000.0
2009-04-13 07:02:00,147.28,147.3,147.28,147.295,52600000.0
2009-04-13 07:03:00,147.305,147.305,147.305,147.305,8600000.0
2009-04-13 07:04:00,147.305,147.335,147.29,147.31,97200000.0
2009-04-13 07:05:00,147.315,147.315,147.305,147.305,22400000.0
2009-04-13 07:06:00,147.315,147.315,147.305,147.305,41000000.0
2009-04-13 07:07:00,147.305,147.305,147.235,147.295,59800000.0
2009-04-13 07:08:00,147.305,147.325,147.305,147.325,32000000.0
2009-04-13 07:09:00,147.32,147.345,147.32,147.32,45600000.0
2009-04-13 07:10:00,147.31,147.325,147.3,147.325,26400000.0
2009-04-13 07:11:00,147.325,147.36,147.26,147.27,35800000.0
2009-04-13 07:12:00,147.27,147.27,147.245,147.25,24800000.0
2009-04-13 07:13:00,147.25,147.255,147.25,147.255,21600000.0
2009-04-13 07:14:00,147.255,147.255,147.25,147.25,25200000.0
2009-04-13 07:15:00,147.25,147.275,147.245,147.26,59000000.0
2009-04-13 07:16:00,147.265,147.365,147.26,147.305,87200000.0
2009-04-13 07:17:00,147.285,147.425,147.275,147.415,162200000.0
2009-04-13 07:18:00,147.41,147.41,147.375,147.385,66400000.0
2009-04-13 07:19:00,147.385,147.39,147.375,147.385,38400000.0
2009-04-13 07:20:00,147.375,147.385,147.36,147.375,134800000.0
2009-04-13 07:21:00,147.365,147.375,147.345,147.375,75800000.0
2009-04-13 07:22:00,147.375,147.385,147.36,147.365,56000000.0
2009-04-13 07:23:00,147.36,147.37,147.32,147.325,64000000.0
2009-04-13 07:24:00,147.325,147.325,147.32,147.325,19200000.0
2009-04-13 07:25:00,147.32,147.32,147.305,147.305,25600000.0
2009-04-13 07:26:00,147.3,147.305,147.3,147.3,24000000.0
2009-04-13 07:27:00,147.3,147.3,147.26,147.26,32600000.0
2009-04-13 07:28:00,147.265,147.28,147.265,147.28,31000000.0
2009-04-13 07:29:00,147.28,147.28,147.255,147.265,43200000.0
2009-04-13 07:30:00,147.26,147.26,147.245,147.245,32400000.0
2009-04-13 07:31:00,147.25,147.25,147.165,147.19,36000000.0
2009-04-13 07:32:00,147.19,147.205,147.165,147.185,86200000.0
2009-04-13 07:33:00,147.19,147.24,147.19,147.21,41400000.0
2009-04-13 07:34:00,147.205,147.23,147.2,147.215,91400000.0
2009-04-13 07:35:00,147.215,147.225,147.215,147.22,25600000.0
2009-04-13 07:36:00,147.255,147.26,147.21,147.25,53200000.0
2009-04-13 07:37:00,147.25,147.25,147.24,147.245,8800000.0
2009-04-13 07:38:00,147.23,147.25,147.215,147.24,58400000.0
2009-04-13 07:39:00,147.24,147.245,147.23,147.235,28800000.0
2009-04-13 07:40:00,147.2,147.235,147.2,147.235,35200000.0
2009-04-13 07:41:00,147.23,147.235,147.225,147.235,25600000.0
2009-04-13 07:42:00,147.24,147.25,147.235,147.235,19200000.0
2009-04-13 07:43:00,147.235,147.235,147.235,147.235,3200000.0
2009-04-13 07:44:00,147.24,147.255,147.24,147.24,19200000.0
2009-04-13 07:45:00,147.25,147.265,147.25,147.26,38600000.0
2009-04-13 07:46:00,147.26,147.27,147.255,147.265,55200000.0
2009-04-13 07:47:00,147.265,147.305,147.245,147.25,137600000.0
2009-04-13 07:48:00,147.26,147.28,147.24,147.24,88000000.0
2009-04-13 07:49:00,147.24,147.245,147.23,147.245,61200000.0
2009-04-13 07:50:00,147.25,147.255,147.245,147.255,44400000.0
2009-04-13 07:51:00,147.26,147.27,147.235,147.27,150200000.0
2009-04-13 07:52:00,147.28,147.28,147.245,147.245,20800000.0
2009-04-13 07:53:00,147.255,147.26,147.23,147.25,69000000.0
2009-04-13 07:54:00,147.255,147.28,147.255,147.28,43200000.0
2009-04-13 07:55:00,147.28,147.29,147.28,147.28,38400000.0
2009-04-13 07:56:00,147.285,147.305,147.245,147.27,127200000.0
2009-04-13 07:57:00,147.28,147.28,147.28,147.28,7000000.0
2009-04-13 07:58:00,147.24,147.25,147.235,147.245,35200000.0
2009-04-13 07:59:00,147.235,147.305,147.235,147.295,104200000.0
2009-04-13 08:00:00,147.275,147.315,147.22,147.28,178600000.0
2009-04-13 08:01:00,147.275,147.275,147.23,147.245,168400000.0
2009-04-13 08:02:00,147.24,147.29,147.24,147.29,100200000.0
2009-04-13 08:03:00,147.29,147.295,147.225,147.25,271400000.0
2009-04-13 08:04:00,147.25,147.315,147.245,147.31,200400000.0
2009-04-13 08:05:00,147.305,147.345,147.29,147.32,206400000.0
2009-04-13 08:06:00,147.33,147.355,147.305,147.345,89600000.0
2009-04-13 08:07:00,147.345,147.365,147.345,147.35,22400000.0
2009-04-13 08:08:00,147.345,147.365,147.345,147.365,22400000.0
2009-04-13 08:09:00,147.355,147.4,147.35,147.395,169000000.0
2009-04-13 08:10:00,147.4,147.405,147.395,147.405,41600000.0
2009-04-13 08:11:00,147.415,147.415,147.39,147.395,38400000.0
2009-04-13 08:12:00,147.39,147.405,147.39,147.395,19200000.0
2009-04-13 08:13:00,147.4,147.405,147.385,147.385,28800000.0
2009-04-13 08:14:00,147.385,147.385,147.34,147.375,91400000.0
2009-04-13 08:15:00,147.375,147.5,147.375,147.465,367800000.0
2009-04-13 08:16:00,147.465,147.525,147.465,147.5,195200000.0
2009-04-13 08:17:00,147.5,147.5,147.475,147.49,86400000.0
2009-04-13 08:18:00,147.49,147.51,147.475,147.475,147200000.0
2009-04-13 08:19:00,147.485,147.515,147.47,147.47,169600000.0
2009-04-13 08:20:00,147.47,147.505,147.42,147.5,193600000.0
2009-04-13 08:21:00,147.5,147.505,147.47,147.485,116800000.0
2009-04-13 08:22:00,147.485,147.51,147.455,147.49,131400000.0
2009-04-13 08:23:00,147.49,147.49,147.38,147.4,284000000.0
2009-04-13 08:24:00,147.395,147.45,147.375,147.43,288200000.0
2009-04-13 08:25:00,147.43,147.43,147.405,147.405,110400000.0
2009-04-13 08:26:00,147.41,147.41,147.375,147.38,64000000.0
2009-04-13 08:27:00,147.41,147.42,147.375,147.42,64000000.0
2009-04-13 08:28:00,147.435,147.435,147.395,147.4,68800000.0
2009-04-13 08:29:00,147.395,147.395,147.37,147.37,45400000.0
2009-04-13 08:30:00,147.365,147.375,147.355,147.375,55000000.0
2009-04-13 08:31:00,147.37,147.37,147.355,147.37,52600000.0
2009-04-13 08:32:00,147.375,147.44,147.375,147.435,153600000.0
2009-04-13 08:33:00,147.425,147.46,147.425,147.46,31000000.0
2009-04-13 08:34:00,147.46,147.505,147.445,147.46,131200000.0
2009-04-13 08:35:00,147.46,147.565,147.435,147.545,250800000.0
2009-04-13 08:36:00,147.535,147.585,147.525,147.535,118000000.0
2009-04-13 08:37:00,147.55,147.575,147.55,147.565,47800000.0
2009-04-13 08:38:00,147.565,147.64,147.55,147.615,195600000.0
2009-04-13 08:39:00,147.615,147.63,147.59,147.615,204400000.0
2009-04-13 08:40:00,147.615,147.625,147.595,147.595,76000000.0
2009-04-13 08:41:00,147.59,147.64,147.59,147.625,260800000.0
2009-04-13 08:42:00,147.635,147.705,147.625,147.7,239600000.0
2009-04-13 08:43:00,147.7,147.715,147.695,147.7,149000000.0
2009-04-13 08:44:00,147.7,147.72,147.695,147.7,116000000.0
2009-04-13 08:45:00,147.69,147.725,147.615,147.625,162400000.0
2009-04-13 08:46:00,147.615,147.695,147.605,147.695,113800000.0
2009-04-13 08:47:00,147.7,147.71,147.695,147.71,180800000.0
2009-04-13 08:48:00,147.685,147.685,147.64,147.675,107200000.0
2009-04-13 08:49:00,147.675,147.705,147.625,147.63,91200000.0
2009-04-13 08:50:00,147.63,147.64,147.625,147.64,25600000.0
2009-04-13 08:51:00,147.64,147.655,147.635,147.65,84800000.0
2009-04-13 08:52:00,147.64,147.65,147.635,147.645,54400000.0
2009-04-13 08:53:00,147.645,147.655,147.635,147.635,16000000.0
2009-04-13 08:54:00,147.67,147.68,147.67,147.68,12800000.0
2009-04-13 08:55:00,147.665,147.67,147.665,147.67,51200000.0
2009-04-13 08:56:00,147.67,147.67,147.67,147.67,12800000.0
2009-04-13 08:57:00,147.68,147.685,147.68,147.68,35200000.0
2009-04-13 08:58:00,147.685,147.695,147.68,147.68,35200000.0
2009-04-13 08:59:00,147.695,147.74,147.685,147.725,83200000.0
2009-04-13 09:00:00,147.725,147.8,147.685,147.775,148800000.0
2009-04-13 09:01:00,147.745,147.745,147.665,147.74,163200000.0
2009-04-13 09:02:00,147.74,147.745,147.72,147.73,137600000.0
2009-04-13 09:03:00,147.73,147.745,147.67,147.715,164200000.0
2009-04-13 09:04:00,147.715,147.715,147.68,147.695,48000000.0
2009-04-13 09:05:00,147.71,147.735,147.71,147.73,102400000.0
2009-04-13 09:06:00,147.73,147.755,147.73,147.745,80000000.0
2009-04-13 09:07:00,147.745,147.85,147.745,147.835,49600000.0
2009-04-13 09:08:00,147.875,148.025,147.82,147.98,307800000.0
2009-04-13 09:09:00,147.975,147.99,147.955,147.99,78400000.0
2009-04-13 09:10:00,147.995,148.12,147.96,148.12,316800000.0
2009-04-13 09:11:00,148.14,148.225,148.14,148.21,305600000.0
2009-04-13 09:12:00,148.21,148.255,148.205,148.245,253800000.0
2009-04-13 09:13:00,148.245,148.26,148.125,148.17,188800000.0
2009-04-13 09:14:00,148.165,148.165,148.06,148.08,187200000.0
2009-04-13 09:15:00,148.095,148.105,148.055,148.065,152000000.0
2009-04-13 09:16:00,148.055,148.09,148.045,148.075,115200000.0
2009-04-13 09:17:00,148.075,148.19,148.075,148.155,259200000.0
2009-04-13 09:18:00,148.165,148.235,148.16,148.22,86400000.0
2009-04-13 09:19:00,148.22,148.235,148.175,148.185,51200000.0
2009-04-13 09:20:00,148.195,148.225,148.19,148.19,60800000.0
2009-04-13 09:21:00,148.185,148.185,148.14,148.17,51400000.0
2009-04-13 09:22:00,148.17,148.17,148.05,148.065,221400000.0
2009-04-13 09:23:00,148.04,148.04,147.98,148.035,332000000.0
2009-04-13 09:24:00,148.05,148.05,147.985,147.995,143600000.0
2009-04-13 09:25:00,147.995,148.04,147.99,148.035,106400000.0
2009-04-13 09:26:00,148.035,148.06,148.02,148.05,157600000.0
2009-04-13 09:27:00,148.045,148.09,148.035,148.08,89600000.0
2009-04-13 09:28:00,148.085,148.11,148.085,148.1,59200000.0
2009-04-13 09:29:00,148.1,148.125,148.08,148.1,147000000.0
2009-04-13 09:30:00,148.1,148.175,148.1,148.17,156800000.0
2009-04-13 09:31:00,148.18,148.195,148.17,148.185,112000000.0
2009-04-13 09:32:00,148.19,148.19,148.12,148.13,122200000.0
2009-04-13 09:33:00,148.14,148.15,148.115,148.145,138200000.0
2009-04-13 09:34:00,148.15,148.16,148.125,148.14,123800000.0
2009-04-13 09:35:00,148.14,148.14,148.1,148.105,52800000.0
2009-04-13 09:36:00,148.1,148.1,148.06,148.06,84800000.0
2009-04-13 09:37:00,148.065,148.105,148.065,148.065,52800000.0
2009-04-13 09:38:00,148.07,148.07,148.005,148.005,60800000.0
2009-04-13 09:39:00,147.995,148.015,147.975,147.985,155200000.0
2009-04-13 09:40:00,148.005,148.01,147.975,148.01,110400000.0
2009-04-13 09:41:00,148.01,148.075,148.01,148.045,144000000.0
2009-04-13 09:42:00,148.06,148.085,148.06,148.07,40000000.0
2009-04-13 09:43:00,148.065,148.065,148.015,148.035,101600000.0
2009-04-13 09:44:00,148.035,148.04,148.025,148.025,91800000.0
2009-04-13 09:45:00,148.035,148.045,148.035,148.045,33600000.0
2009-04-13 09:46:00,148.045,148.055,148.035,148.045,97400000.0
2009-04-13 09:47:00,148.045,148.045,148.03,148.03,45600000.0
2009-04-13 09:48:00,148.03,148.045,148.025,148.035,71800000.0
2009-04-13 09:49:00,148.035,148.065,148.03,148.055,108000000.0
2009-04-13 09:50:00,148.055,148.075,148.055,148.065,22400000.0
2009-04-13 09:51:00,148.065,148.065,148.045,148.045,36800000.0
2009-04-13 09:52:00,148.02,148.08,147.985,148.07,215400000.0
2009-04-13 09:53:00,148.075,148.095,148.055,148.065,312200000.0
2009-04-13 09:54:00,148.07,148.075,148.035,148.04,403200000.0
2009-04-13 09:55:00,148.045,148.07,148.025,148.07,231200000.0
2009-04-13 09:56:00,148.065,148.08,148.03,148.06,102400000.0
2009-04-13 09:57:00,148.075,148.085,148.05,148.07,48000000.0
2009-04-13 09:58:00,148.085,148.085,148.055,148.08,91200000.0
2009-04-13 09:59:00,148.095,148.16,148.065,148.11,235200000.0
2009-04-13 10:00:00,148.115,148.19,148.105,148.16,312600000.0
2009-04-13 10:01:00,148.17,148.19,148.16,148.19,137600000.0
2009-04-13 10:02:00,148.19,148.19,148.17,148.175,91200000.0
2009-04-13 10:03:00,148.185,148.205,148.175,148.18,80000000.0
2009-04-13 10:04:00,148.19,148.215,148.175,148.215,164800000.0
2009-04-13 10:05:00,148.23,148.23,148.195,148.205,86400000.0
2009-04-13 10:06:00,148.205,148.26,148.205,148.25,67200000.0
2009-04-13 10:07:00,148.235,148.265,148.235,148.265,60800000.0
2009-04-13 10:08:00,148.26,148.26,148.235,148.25,54400000.0
2009-04-13 10:09:00,148.26,148.265,148.25,148.26,55000000.0
2009-04-13 10:10:00,148.26,148.345,148.25,148.34,164400000.0
2009-04-13 10:11:00,148.34,148.395,148.305,148.39,84400000.0
2009-04-13 10:12:00,148.385,148.42,148.375,148.42,78000000.0
2009-04-13 10:13:00,148.41,148.455,148.395,148.42,137600000.0
2009-04-13 10:14:00,148.425,148.445,148.38,148.385,152800000.0
2009-04-13 10:15:00,148.36,148.395,148.335,148.35,123200000.0
2009-04-13 10:16:00,148.35,148.35,148.26,148.26,192000000.0
2009-04-13 10:17:00,148.275,148.28,148.23,148.24,219200000.0
2009-04-13 10:18:00,148.235,148.26,148.165,148.235,234400000.0
2009-04-13 10:19:00,148.195,148.205,148.095,148.095,316800000.0
2009-04-13 10:20:00,148.085,148.185,148.085,148.185,65600000.0
2009-04-13 10:21:00,148.195,148.22,148.175,148.2,65600000.0
2009-04-13 10:22:00,148.2,148.205,148.195,148.205,48000000.0
2009-04-13 10:23:00,148.2,148.22,148.195,148.22,51200000.0
2009-04-13 10:24:00,148.22,148.24,148.22,148.24,57600000.0
2009-04-13 10:25:00,148.24,148.27,148.23,148.27,48000000.0
2009-04-13 10:26:00,148.255,148.28,148.255,148.27,32000000.0
2009-04-13 10:27:00,148.26,148.305,148.26,148.275,220600000.0
2009-04-13 10:28:00,148.28,148.295,148.275,148.275,147200000.0
2009-04-13 10:29:00,148.275,148.29,148.27,148.275,67200000.0
2009-04-13 10:30:00,148.27,148.325,148.27,148.295,165200000.0
2009-04-13 10:31:00,148.295,148.345,148.295,148.325,102400000.0
2009-04-13 10:32:00,148.325,148.365,148.235,148.235,262400000.0
2009-04-13 10:33:00,148.235,148.265,148.235,148.245,376000000.0
2009-04-13 10:34:00,148.245,148.245,148.18,148.195,158400000.0
2009-04-13 10:35:00,148.195,148.29,148.19,148.29,209000000.0
2009-04-13 10:36:00,148.26,148.285,148.18,148.195,96000000.0
2009-04-13 10:37:00,148.195,148.235,148.185,148.235,146400000.0
2009-04-13 10:38:00,148.235,148.24,148.205,148.22,170000000.0
2009-04-13 10:39:00,148.21,148.245,148.205,148.225,129200000.0
2009-04-13 10:40:00,148.225,148.25,148.225,148.23,76200000.0
2009-04-13 10:41:00,148.235,148.25,148.205,148.205,141800000.0
2009-04-13 10:42:00,148.205,148.205,148.155,148.195,252000000.0
2009-04-13 10:43:00,148.195,148.21,148.19,148.205,116800000.0
2009-04-13 10:44:00,148.205,148.205,148.165,148.175,140800000.0
2009-04-13 10:45:00,148.175,148.215,148.175,148.205,70400000.0
2009-04-13 10:46:00,148.215,148.22,148.205,148.21,54400000.0
2009-04-13 10:47:00,148.21,148.28,148.195,148.24,110400000.0
2009-04-13 10:48:00,148.23,148.28,148.23,148.25,44800000.0
2009-04-13 10:49:00,148.24,148.24,148.155,148.165,262000000.0
2009-04-13 10:50:00,148.165,148.165,148.155,148.165,80000000.0
2009-04-13 10:51:00,148.165,148.19,148.165,148.19,113600000.0
2009-04-13 10:52:00,148.195,148.195,148.17,148.19,70400000.0
2009-04-13 10:53:00,148.19,148.195,148.18,148.195,25600000.0
2009-04-13 10:54:00,148.2,148.225,148.2,148.22,73600000.0
2009-04-13 10:55:00,148.22,148.23,148.19,148.21,72000000.0
2009-04-13 10:56:00,148.205,148.205,148.135,148.145,70400000.0
2009-04-13 10:57:00,148.145,148.145,148.105,148.11,111200000.0
2009-04-13 10:58:00,148.11,148.12,148.09,148.1,44800000.0
2009-04-13 10:59:00,148.1,148.145,148.1,148.11,44800000.0
2009-04-13 11:00:00,148.11,148.13,148.105,148.13,108800000.0
2009-04-13 11:01:00,148.13,148.13,148.115,148.13,76800000.0
2009-04-13 11:02:00,148.13,148.16,148.13,148.145,226800000.0
2009-04-13 11:03:00,148.135,148.18,148.135,148.18,54800000.0
2009-04-13 11:04:00,148.18,148.2,148.14,148.175,42800000.0
2009-04-13 11:05:00,148.175,148.175,148.17,148.175,41600000.0
2009-04-13 11:06:00,148.18,148.185,148.16,148.16,54400000.0
2009-04-13 11:07:00,148.165,148.165,148.115,148.115,70400000.0
2009-04-13 11:08:00,148.13,148.13,148.125,148.125,9600000.0
2009-04-13 11:09:00,148.125,148.125,148.035,148.055,132800000.0
2009-04-13 11:10:00,148.055,148.09,148.055,148.085,67200000.0
2009-04-13 11:11:00,148.09,148.09,147.965,147.995,112000000.0
2009-04-13 11:12:00,148.0,148.03,147.99,148.02,94400000.0
2009-04-13 11:13:00,148.005,148.015,148.005,148.015,33600000.0
2009-04-13 11:14:00,148.02,148.025,148.015,148.02,16000000.0
2009-04-13 11:15:00,148.02,148.025,147.99,147.99,52800000.0
2009-04-13 11:16:00,147.995,148.01,147.935,147.95,60000000.0
2009-04-13 11:17:00,147.93,148.0,147.93,147.99,142400000.0
2009-04-13 11:18:00,148.0,148.005,147.985,147.985,56000000.0
2009-04-13 11:19:00,147.975,147.99,147.975,147.99,48000000.0
2009-04-13 11:20:00,147.99,147.99,147.965,147.975,24000000.0
2009-04-13 11:21:00,147.985,148.015,147.94,147.94,104000000.0
2009-04-13 11:22:00,147.985,147.995,147.955,147.995,40000000.0
2009-04-13 11:23:00,147.94,148.035,147.94,148.01,125200000.0
2009-04-13 11:24:00,148.0,148.015,147.94,147.975,71600000.0
2009-04-13 11:25:00,147.93,147.935,147.93,147.93,27200000.0
2009-04-13 11:26:00,147.93,147.985,147.92,147.935,104600000.0
2009-04-13 11:27:00,147.935,147.94,147.895,147.935,137600000.0
2009-04-13 11:28:00,147.935,147.935,147.85,147.875,65600000.0
2009-04-13 11:29:00,147.875,147.875,147.845,147.845,54400000.0
2009-04-13 11:30:00,147.845,147.86,147.825,147.825,62400000.0
2009-04-13 11:31:00,147.825,147.87,147.805,147.85,123200000.0
2009-04-13 11:32:00,147.845,147.88,147.815,147.825,103200000.0
2009-04-13 11:33:00,147.825,147.825,147.815,147.825,36800000.0
2009-04-13 11:34:00,147.825,147.855,147.825,147.855,41600000.0
2009-04-13 11:35:00,147.845,147.86,147.81,147.84,104800000.0
2009-04-13 11:36:00,147.85,147.865,147.835,147.835,30400000.0
2009-04-13 11:37:00,147.845,147.845,147.835,147.845,17600000.0
2009-04-13 11:38:00,147.835,147.835,147.835,147.835,3200000.0
2009-04-13 11:39:00,147.83,147.83,147.81,147.81,16000000.0
2009-04-13 11:40:00,147.82,147.82,147.815,147.82,12800000.0
2009-04-13 11:41:00,147.794,147.809,147.768,147.796,171800000.0
2009-04-13 11:42:00,147.825,147.835,147.82,147.82,27200000.0
2009-04-13 11:43:00,147.82,147.84,147.785,147.795,111600000.0
2009-04-13 11:44:00,147.805,147.805,147.77,147.775,59200000.0
2009-04-13 11:45:00,147.785,147.785,147.765,147.77,22400000.0
2009-04-13 11:46:00,147.775,147.775,147.71,147.72,128800000.0
2009-04-13 11:47:00,147.72,147.745,147.71,147.74,40000000.0
2009-04-13 11:48:00,147.745,147.745,147.635,147.655,58200000.0
2009-04-13 11:49:00,147.66,147.665,147.46,147.535,245800000.0
2009-04-13 11:50:00,147.535,147.55,147.44,147.46,145400000.0
2009-04-13 11:51:00,147.46,147.625,147.46,147.56,164400000.0
2009-04-13 11:52:00,147.57,147.61,147.57,147.61,67200000.0
2009-04-13 11:53:00,147.615,147.68,147.615,147.68,137600000.0
2009-04-13 11:54:00,147.68,147.685,147.68,147.68,12800000.0
2009-04-13 11:55:00,147.68,147.725,147.675,147.68,89600000.0
2009-04-13 11:56:00,147.685,147.695,147.675,147.68,56000000.0
2009-04-13 11:57:00,147.68,147.7,147.675,147.7,48000000.0
2009-04-13 11:58:00,147.7,147.74,147.695,147.74,65600000.0
2009-04-13 11:59:00,147.74,147.775,147.715,147.745,94400000.0
2009-04-13 12:00:00,147.73,147.735,147.705,147.725,62400000.0
2009-04-13 12:01:00,147.725,147.735,147.725,147.735,22400000.0
2009-04-13 12:02:00,147.755,147.795,147.755,147.78,78400000.0
2009-04-13 12:03:00,147.78,147.78,147.76,147.765,48000000.0
2009-04-13 12:04:00,147.77,147.8,147.77,147.8,48000000.0
2009-04-13 12:05:00,147.795,147.84,147.795,147.82,51200000.0
2009-04-13 12:06:00,147.785,147.83,147.755,147.83,86200000.0
2009-04-13 12:07:00,147.812,147.842,147.788,147.839,390800000.0
2009-04-13 12:08:00,147.845,147.875,147.845,147.855,25600000.0
2009-04-13 12:09:00,147.865,147.875,147.865,147.87,20800000.0
2009-04-13 12:10:00,147.87,147.875,147.87,147.875,11200000.0
2009-04-13 12:11:00,147.88,147.9,147.88,147.885,46400000.0
2009-04-13 12:12:00,147.885,147.895,147.885,147.885,12800000.0
2009-04-13 12:13:00,147.895,147.895,147.895,147.895,8000000.0
2009-04-13 12:14:00,147.895,147.94,147.895,147.93,86400000.0
2009-04-13 12:15:00,147.935,147.94,147.935,147.94,4800000.0
2009-04-13 12:16:00,147.94,147.97,147.935,147.965,112000000.0
2009-04-13 12:17:00,147.965,147.975,147.925,147.925,161600000.0
2009-04-13 12:18:00,147.925,147.94,147.915,147.94,44800000.0
2009-04-13 12:19:00,147.94,147.945,147.92,147.94,44800000.0
2009-04-13 12:20:00,147.945,147.945,147.925,147.925,16000000.0
2009-04-13 12:21:00,147.925,147.94,147.925,147.94,20800000.0
2009-04-13 12:22:00,147.925,147.945,147.925,147.93,24000000.0
2009-04-13 12:23:00,147.93,147.935,147.92,147.93,67200000.0
2009-04-13 12:24:00,147.93,147.93,147.93,147.93,22400000.0
2009-04-13 12:25:00,147.93,147.93,147.925,147.925,41600000.0
2009-04-13 12:26:00,147.915,147.915,147.895,147.9,60800000.0
2009-04-13 12:27:00,147.885,147.9,147.875,147.885,68000000.0
2009-04-13 12:28:00,147.87,147.885,147.87,147.87,92800000.0
2009-04-13 12:29:00,147.87,147.89,147.87,147.875,25600000.0
2009-04-13 12:30:00,147.865,147.865,147.845,147.86,69600000.0
2009-04-13 12:31:00,147.86,147.885,147.86,147.875,70400000.0
2009-04-13 12:32:00,147.885,147.885,147.875,147.875,16000000.0
2009-04-13 12:33:00,147.875,147.91,147.875,147.895,52800000.0
2009-04-13 12:34:00,147.91,147.93,147.91,147.925,41600000.0
2009-04-13 12:35:00,147.925,147.95,147.925,147.95,86400000.0
2009-04-13 12:36:00,147.95,147.975,147.945,147.975,86400000.0
2009-04-13 12:37:00,147.98,148.075,147.965,148.075,291200000.0
2009-04-13 12:38:00,148.075,148.175,148.07,148.145,110400000.0
2009-04-13 12:39:00,148.13,148.145,148.085,148.085,91200000.0
2009-04-13 12:40:00,148.09,148.09,148.07,148.075,48000000.0
2009-04-13 12:41:00,148.08,148.095,148.08,148.09,48000000.0
2009-04-13 12:42:00,148.1,148.115,148.095,148.105,60800000.0
2009-04-13 12:43:00,148.12,148.145,148.115,148.115,96000000.0
2009-04-13 12:44:00,148.115,148.115,148.095,148.095,80000000.0
2009-04-13 12:45:00,148.095,148.095,148.095,148.095,22400000.0
2009-04-13 12:46:00,148.1,148.11,148.08,148.08,60800000.0
2009-04-13 12:47:00,148.085,148.1,148.085,148.1,19200000.0
2009-04-13 12:48:00,148.085,148.085,148.07,148.07,12800000.0
2009-04-13 12:49:00,148.07,148.08,148.0,148.0,78400000.0
2009-04-13 12:50:00,148.0,148.0,147.94,147.985,96000000.0
2009-04-13 12:51:00,147.98,148.06,147.975,148.05,67200000.0
2009-04-13 12:52:00,148.055,148.055,148.04,148.04,16000000.0
2009-04-13 12:53:00,148.055,148.055,148.035,148.035,22400000.0
2009-04-13 12:54:00,148.035,148.07,148.035,148.055,32000000.0
2009-04-13 12:55:00,148.055,148.055,148.055,148.055,9600000.0
2009-04-13 12:56:00,148.055,148.055,148.035,148.035,10600000.0
2009-04-13 12:57:00,148.035,148.045,148.035,148.035,36800000.0
2009-04-13 12:58:00,148.03,148.03,147.955,147.99,155200000.0
2009-04-13 12:59:00,147.99,148.0,147.99,148.0,25600000.0
2009-04-13 13:00:00,147.99,147.99,147.955,147.97,60800000.0
2009-04-13 13:01:00,147.955,147.98,147.955,147.965,70400000.0
2009-04-13 13:02:00,147.96,147.96,147.955,147.955,6400000.0
2009-04-13 13:03:00,147.965,147.975,147.965,147.975,19200000.0
2009-04-13 13:04:00,147.975,148.005,147.97,148.005,60800000.0
2009-04-13 13:05:00,148.005,148.005,147.98,147.98,41600000.0
2009-04-13 13:06:00,147.943,147.984,147.938,147.96,348400000.0
2009-04-13 13:07:00,147.99,147.99,147.99,147.99,12800000.0
2009-04-13 13:08:00,147.99,148.055,147.99,148.05,132800000.0
2009-04-13 13:09:00,148.05,148.055,148.02,148.045,100800000.0
2009-04-13 13:10:00,148.06,148.115,148.06,148.115,27200000.0
2009-04-13 13:11:00,148.12,148.185,148.11,148.145,86400000.0
2009-04-13 13:12:00,148.14,148.14,148.065,148.08,104000000.0
2009-04-13 13:13:00,148.075,148.14,148.06,148.115,86400000.0
2009-04-13 13:14:00,148.09,148.09,148.025,148.045,84400000.0
2009-04-13 13:15:00,148.045,148.07,148.045,148.07,92800000.0
2009-04-13 13:16:00,148.08,148.08,148.08,148.08,11200000.0
2009-04-13 13:17:00,148.08,148.085,148.08,148.085,6400000.0
2009-04-13 13:18:00,148.105,148.12,148.105,148.12,8000000.0
2009-04-13 13:19:00,148.125,148.14,148.125,148.13,32000000.0
2009-04-13 13:20:00,148.13,148.18,148.13,148.165,134400000.0
2009-04-13 13:21:00,148.17,148.2,148.16,148.195,38400000.0
2009-04-13 13:22:00,148.195,148.195,148.18,148.19,12800000.0
2009-04-13 13:23:00,148.195,148.195,148.16,148.17,70400000.0
2009-04-13 13:24:00,148.165,148.2,148.14,148.2,51400000.0
2009-04-13 13:25:00,148.2,148.2,148.1,148.17,141100000.0
2009-04-13 13:26:00,148.17,148.195,148.04,148.04,110600000.0
2009-04-13 13:27:00,148.045,148.045,148.025,148.045,96000000.0
2009-04-13 13:28:00,148.035,148.05,148.02,148.03,156000000.0
2009-04-13 13:29:00,148.03,148.03,148.015,148.015,44600000.0
2009-04-13 13:30:00,148.015,148.035,147.985,148.035,150800000.0
2009-04-13 13:31:00,148.035,148.035,147.99,148.01,184800000.0
2009-04-13 13:32:00,147.985,148.02,147.985,148.015,153600000.0
2009-04-13 13:33:00,148.02,148.055,147.99,148.015,228600000.0
2009-04-13 13:34:00,148.015,148.05,148.005,148.05,111600000.0
2009-04-13 13:35:00,148.055,148.08,148.055,148.065,112000000.0
2009-04-13 13:36:00,148.07,148.165,148.065,148.165,99800000.0
2009-04-13 13:37:00,148.16,148.205,148.155,148.205,38400000.0
2009-04-13 13:38:00,148.205,148.215,148.19,148.2,52800000.0
2009-04-13 13:39:00,148.2,148.225,148.2,148.21,105600000.0
2009-04-13 13:40:00,148.21,148.235,148.21,148.225,118400000.0
2009-04-13 13:41:00,148.245,148.255,148.22,148.24,57600000.0
2009-04-13 13:42:00,148.24,148.255,148.22,148.22,76800000.0
2009-04-13 13:43:00,148.22,148.22,148.19,148.19,51200000.0
2009-04-13 13:44:00,148.19,148.22,148.19,148.215,43200000.0
2009-04-13 13:45:00,148.21,148.24,148.21,148.23,115200000.0
2009-04-13 13:46:00,148.23,148.25,148.15,148.15,176000000.0
2009-04-13 13:47:00,148.155,148.155,148.1,148.145,188800000.0
2009-04-13 13:48:00,148.145,148.155,148.105,148.13,180400000.0
2009-04-13 13:49:00,148.13,148.13,148.09,148.095,135800000.0
2009-04-13 13:50:00,148.065,148.135,147.975,148.11,300200000.0
2009-04-13 13:51:00,148.11,148.215,148.11,148.18,188000000.0
2009-04-13 13:52:00,148.18,148.195,148.14,148.165,96000000.0
2009-04-13 13:53:00,148.17,148.205,148.16,148.16,100000000.0
2009-04-13 13:54:00,148.165,148.175,148.16,148.16,101600000.0
2009-04-13 13:55:00,148.16,148.16,148.115,148.125,49600000.0
2009-04-13 13:56:00,148.125,148.15,148.125,148.145,30400000.0
2009-04-13 13:57:00,148.145,148.165,148.145,148.145,55000000.0
2009-04-13 13:58:00,148.145,148.15,148.145,148.15,49600000.0
2009-04-13 13:59:00,148.16,148.2,148.12,148.165,84600000.0
2009-04-13 14:00:00,148.165,148.165,148.125,148.14,32000000.0
2009-04-13 14:01:00,148.145,148.155,148.135,148.145,65600000.0
2009-04-13 14:02:00,148.15,148.175,148.12,148.135,84800000.0
2009-04-13 14:03:00,148.135,148.15,148.07,148.11,149800000.0
2009-04-13 14:04:00,148.12,148.12,148.055,148.105,191400000.0
2009-04-13 14:05:00,148.115,148.325,148.105,148.325,339200000.0
2009-04-13 14:06:00,148.32,148.335,148.26,148.285,393600000.0
2009-04-13 14:07:00,148.285,148.29,148.19,148.24,455000000.0
2009-04-13 14:08:00,148.24,148.25,148.18,148.235,276000000.0
2009-04-13 14:09:00,148.24,148.25,148.2,148.2,209600000.0
2009-04-13 14:10:00,148.19,148.195,148.07,148.1,220600000.0
2009-04-13 14:11:00,148.11,148.115,147.9,147.915,320800000.0
2009-04-13 14:12:00,147.91,147.995,147.86,147.985,355400000.0
2009-04-13 14:13:00,147.985,148.015,147.96,148.01,153600000.0
2009-04-13 14:14:00,148.01,148.035,147.995,147.995,144000000.0
2009-04-13 14:15:00,147.995,147.995,147.885,147.89,280000000.0
2009-04-13 14:16:00,147.89,147.96,147.885,147.95,324800000.0
2009-04-13 14:17:00,147.935,147.94,147.93,147.935,65600000.0
2009-04-13 14:18:00,147.935,147.955,147.935,147.955,33600000.0
2009-04-13 14:19:00,147.955,147.965,147.935,147.935,113600000.0
2009-04-13 14:20:00,147.935,147.945,147.89,147.905,251200000.0
2009-04-13 14:21:00,147.905,147.97,147.875,147.965,204800000.0
2009-04-13 14:22:00,147.965,147.975,147.945,147.945,110400000.0
2009-04-13 14:23:00,147.945,147.955,147.875,147.9,198800000.0
2009-04-13 14:24:00,147.9,148.005,147.895,147.965,319000000.0
2009-04-13 14:25:00,147.975,148.02,147.97,147.975,195200000.0
2009-04-13 14:26:00,147.98,148.0,147.95,147.985,193600000.0
2009-04-13 14:27:00,147.965,148.005,147.965,148.0,204800000.0
2009-04-13 14:28:00,147.995,147.995,147.96,147.985,376000000.0
2009-04-13 14:29:00,147.985,148.13,147.985,148.13,430200000.0
2009-04-13 14:30:00,148.125,148.295,148.12,148.295,330400000.0
2009-04-13 14:31:00,148.295,148.31,148.195,148.2,407600000.0
2009-04-13 14:32:00,148.2,148.205,148.135,148.14,311000000.0
2009-04-13 14:33:00,148.125,148.14,148.1,148.105,235800000.0
2009-04-13 14:34:00,148.115,148.115,148.025,148.035,357600000.0
2009-04-13 14:35:00,148.05,148.06,148.02,148.02,188800000.0
2009-04-13 14:36:00,148.02,148.025,147.975,147.985,129600000.0
2009-04-13 14:37:00,147.97,147.985,147.895,147.985,335000000.0
2009-04-13 14:38:00,147.975,148.06,147.965,148.06,220000000.0
2009-04-13 14:39:00,148.075,148.12,148.06,148.075,259200000.0
2009-04-13 14:40:00,148.045,148.18,148.045,148.135,374200000.0
2009-04-13 14:41:00,148.125,148.175,148.1,148.14,422400000.0
2009-04-13 14:42:00,148.15,148.23,148.11,148.2,363200000.0
2009-04-13 14:43:00,148.2,148.21,148.155,148.2,260000000.0
2009-04-13 14:44:00,148.2,148.215,148.13,148.13,274400000.0
2009-04-13 14:45:00,148.125,148.135,148.065,148.065,314800000.0
2009-04-13 14:46:00,148.055,148.065,148.025,148.05,214400000.0
2009-04-13 14:47:00,148.06,148.09,148.06,148.08,152000000.0
2009-04-13 14:48:00,148.08,148.135,148.07,148.125,240000000.0
2009-04-13 14:49:00,148.12,148.26,148.12,148.255,259200000.0
2009-04-13 14:50:00,148.25,148.25,148.185,148.235,236800000.0
2009-04-13 14:51:00,148.245,148.265,148.22,148.265,265600000.0
2009-04-13 14:52:00,148.265,148.29,148.235,148.25,312000000.0
2009-04-13 14:53:00,148.25,148.29,148.225,148.25,270400000.0
2009-04-13 14:54:00,148.25,148.25,148.225,148.235,172800000.0
2009-04-13 14:55:00,148.235,148.235,148.115,148.115,228800000.0
2009-04-13 14:56:00,148.115,148.115,148.08,148.105,146400000.0
2009-04-13 14:57:00,148.11,148.11,148.055,148.075,316600000.0
2009-04-13 14:58:00,148.07,148.07,147.98,148.005,314200000.0
2009-04-13 14:59:00,148.01,148.01,147.945,147.965,242400000.0
2009-04-13 15:00:00,147.965,148.13,147.95,148.125,425000000.0
2009-04-13 15:01:00,148.135,148.135,148.025,148.025,332600000.0
2009-04-13 15:02:00,148.01,148.01,147.98,147.99,136000000.0
2009-04-13 15:03:00,148.01,148.03,147.915,147.915,340600000.0
2009-04-13 15:04:00,147.925,147.93,147.895,147.905,251800000.0
2009-04-13 15:05:00,147.905,147.935,147.85,147.935,252600000.0
2009-04-13 15:06:00,147.935,147.965,147.88,147.88,298400000.0
2009-04-13 15:07:00,147.865,147.955,147.865,147.955,192000000.0
2009-04-13 15:08:00,147.955,147.955,147.885,147.94,328000000.0
2009-04-13 15:09:00,147.945,148.07,147.915,148.045,216000000.0
2009-04-13 15:10:00,148.035,148.145,148.025,148.04,299200000.0
2009-04-13 15:11:00,148.035,148.04,147.93,147.96,219800000.0
2009-04-13 15:12:00,147.95,147.985,147.94,147.985,118400000.0
2009-04-13 15:13:00,147.985,148.01,147.975,148.0,163200000.0
2009-04-13 15:14:00,148.005,148.09,147.98,148.085,200000000.0
2009-04-13 15:15:00,148.085,148.145,148.08,148.1,326400000.0
2009-04-13 15:16:00,148.095,148.105,148.035,148.055,336000000.0
2009-04-13 15:17:00,148.06,148.115,148.06,148.09,201600000.0
2009-04-13 15:18:00,148.085,148.11,148.055,148.06,318400000.0
2009-04-13 15:19:00,148.06,148.065,148.0,148.03,265600000.0
2009-04-13 15:20:00,148.015,148.065,148.015,148.045,193600000.0
2009-04-13 15:21:00,148.06,148.13,148.06,148.1,235200000.0
2009-04-13 15:22:00,148.105,148.105,148.04,148.07,163200000.0
2009-04-13 15:23:00,148.06,148.065,148.02,148.03,227200000.0
2009-04-13 15:24:00,148.03,148.035,148.02,148.035,81600000.0
2009-04-13 15:25:00,148.035,148.06,147.955,147.97,415600000.0
2009-04-13 15:26:00,147.97,147.97,147.875,147.875,196000000.0
2009-04-13 15:27:00,147.875,147.93,147.875,147.915,289600000.0
2009-04-13 15:28:00,147.91,147.93,147.88,147.895,339200000.0
2009-04-13 15:29:00,147.86,147.925,147.86,147.9,272000000.0
2009-04-13 15:30:00,147.9,147.96,147.895,147.96,286800000.0
2009-04-13 15:31:00,147.965,147.98,147.92,147.955,80800000.0
2009-04-13 15:32:00,147.95,147.95,147.925,147.925,24800000.0
2009-04-13 15:33:00,147.925,147.965,147.92,147.965,41200000.0
2009-04-13 15:34:00,147.99,148.01,147.94,147.95,78600000.0
2009-04-13 15:35:00,147.945,147.97,147.87,147.875,131600000.0
2009-04-13 15:36:00,147.875,147.885,147.78,147.81,76000000.0
2009-04-13 15:37:00,147.81,147.83,147.805,147.83,53600000.0
2009-04-13 15:38:00,147.83,147.83,147.775,147.81,90800000.0
2009-04-13 15:39:00,147.815,147.82,147.795,147.8,39000000.0
2009-04-13 15:40:00,147.8,147.84,147.785,147.795,128800000.0
2009-04-13 15:41:00,147.795,147.8,147.77,147.785,58800000.0
2009-04-13 15:42:00,147.8,147.825,147.765,147.82,323200000.0
2009-04-13 15:43:00,147.82,147.87,147.81,147.815,291200000.0
2009-04-13 15:44:00,147.815,147.85,147.81,147.83,392600000.0
2009-04-13 15:45:00,147.825,147.835,147.805,147.815,328800000.0
2009-04-13 15:46:00,147.815,147.86,147.805,147.84,182000000.0
2009-04-13 15:47:00,147.845,147.87,147.755,147.795,355200000.0
2009-04-13 15:48:00,147.79,147.84,147.79,147.83,328600000.0
2009-04-13 15:49:00,147.83,147.845,147.795,147.8,249600000.0
2009-04-13 15:50:00,147.815,147.845,147.735,147.75,352800000.0
2009-04-13 15:51:00,147.75,147.785,147.75,147.78,140800000.0
2009-04-13 15:52:00,147.775,147.83,147.765,147.83,278400000.0
2009-04-13 15:53:00,147.82,147.86,147.82,147.83,208000000.0
2009-04-13 15:54:00,147.83,147.845,147.795,147.81,241600000.0
2009-04-13 15:55:00,147.815,147.815,147.76,147.77,201600000.0
2009-04-13 15:56:00,147.77,147.775,147.72,147.75,142400000.0
2009-04-13 15:57:00,147.75,147.755,147.73,147.735,160000000.0
2009-04-13 15:58:00,147.735,147.81,147.735,147.77,219200000.0
2009-04-13 15:59:00,147.77,147.78,147.72,147.745,442800000.0
2009-04-13 16:00:00,147.735,147.77,147.7,147.755,509000000.0
2009-04-13 16:01:00,147.77,147.825,147.715,147.82,393600000.0
2009-04-13 16:02:00,147.82,147.87,147.795,147.86,225600000.0
2009-04-13 16:03:00,147.86,147.885,147.84,147.865,259200000.0
2009-04-13 16:04:00,147.865,147.885,147.845,147.88,262400000.0
2009-04-13 16:05:00,147.88,147.89,147.84,147.845,349600000.0
2009-04-13 16:06:00,147.845,147.87,147.82,147.87,185600000.0
2009-04-13 16:07:00,147.87,147.91,147.86,147.905,158400000.0
2009-04-13 16:08:00,147.91,147.97,147.895,147.94,307200000.0
2009-04-13 16:09:00,147.945,147.965,147.935,147.95,182400000.0
2009-04-13 16:10:00,147.95,148.03,147.93,147.995,282400000.0
2009-04-13 16:11:00,148.01,148.04,147.985,148.035,219200000.0
2009-04-13 16:12:00,148.03,148.04,147.965,147.965,299200000.0
2009-04-13 16:13:00,147.965,148.045,147.965,148.015,342400000.0
2009-04-13 16:14:00,148.02,148.05,147.995,148.035,276000000.0
2009-04-13 16:15:00,148.04,148.04,148.005,148.005,225600000.0
2009-04-13 16:16:00,147.99,148.025,147.99,148.015,85400000.0
2009-04-13 16:17:00,148.015,148.025,147.985,147.995,262400000.0
2009-04-13 16:18:00,148.005,148.035,147.93,147.995,351200000.0
2009-04-13 16:19:00,147.995,148.005,147.98,148.005,252800000.0
2009-04-13 16:20:00,147.995,148.005,147.935,148.0,330200000.0
2009-04-13 16:21:00,148.0,148.08,147.995,148.055,323200000.0
2009-04-13 16:22:00,148.06,148.06,147.98,148.01,363200000.0
2009-04-13 16:23:00,148.01,148.025,147.995,148.015,193600000.0
2009-04-13 16:24:00,148.015,148.025,147.98,148.02,347200000.0
2009-04-13 16:25:00,148.02,148.055,148.005,148.025,219200000.0
2009-04-13 16:26:00,148.025,148.025,147.9,147.935,259200000.0
2009-04-13 16:27:00,147.935,147.96,147.935,147.95,121600000.0
2009-04-13 16:28:00,147.945,147.985,147.915,147.93,342000000.0
2009-04-13 16:29:00,147.94,147.975,147.935,147.94,236600000.0
2009-04-13 16:30:00,147.955,147.955,147.915,147.94,189400000.0
2009-04-13 16:31:00,147.955,147.98,147.95,147.97,173400000.0
2009-04-13 16:32:00,147.965,147.995,147.95,147.975,176000000.0
2009-04-13 16:33:00,147.975,147.975,147.885,147.895,195200000.0
2009-04-13 16:34:00,147.895,147.94,147.895,147.92,208000000.0
2009-04-13 16:35:00,147.92,147.945,147.89,147.93,131200000.0
2009-04-13 16:36:00,147.94,148.105,147.94,148.09,254400000.0
2009-04-13 16:37:00,148.105,148.105,148.05,148.07,316800000.0
2009-04-13 16:38:00,148.07,148.07,147.935,147.935,239800000.0
2009-04-13 16:39:00,147.94,147.955,147.925,147.925,188800000.0
2009-04-13 16:40:00,147.91,147.92,147.88,147.895,196800000.0
2009-04-13 16:41:00,147.895,147.985,147.895,147.985,214400000.0
2009-04-13 16:42:00,148.0,148.0,147.925,147.96,182400000.0
2009-04-13 16:43:00,147.96,148.005,147.955,148.0,252800000.0
2009-04-13 16:44:00,148.0,148.005,147.99,148.005,195200000.0
2009-04-13 16:45:00,148.0,148.025,147.99,148.01,114400000.0
2009-04-13 16:46:00,148.005,148.035,148.005,148.02,360000000.0
2009-04-13 16:47:00,148.02,148.025,148.01,148.01,196800000.0
2009-04-13 16:48:00,148.02,148.02,147.99,147.99,312000000.0
2009-04-13 16:49:00,147.99,148.05,147.98,148.05,329600000.0
2009-04-13 16:50:00,148.045,148.105,148.045,148.075,374400000.0
2009-04-13 16:51:00,148.075,148.135,148.065,148.125,414400000.0
2009-04-13 16:52:00,148.125,148.325,148.12,148.295,432400000.0
2009-04-13 16:53:00,148.295,148.44,148.295,148.44,433000000.0
2009-04-13 16:54:00,148.435,148.445,148.335,148.35,374000000.0
2009-04-13 16:55:00,148.34,148.37,148.335,148.35,324800000.0
2009-04-13 16:56:00,148.345,148.38,148.34,148.38,417600000.0
2009-04-13 16:57:00,148.38,148.39,148.35,148.385,263200000.0
2009-04-13 16:58:00,148.4,148.42,148.36,148.415,341600000.0
2009-04-13 16:59:00,148.405,148.445,148.39,148.405,300800000.0
2009-04-13 17:00:00,148.405,148.42,148.355,148.38,348800000.0
2009-04-13 17:01:00,148.38,148.41,148.355,148.355,317200000.0
2009-04-13 17:02:00,148.355,148.36,148.335,148.35,161600000.0
2009-04-13 17:03:00,148.35,148.35,148.33,148.33,166400000.0
2009-04-13 17:04:00,148.33,148.35,148.325,148.325,96000000.0
2009-04-13 17:05:00,148.325,148.345,148.31,148.345,154600000.0
2009-04-13 17:06:00,148.345,148.345,148.285,148.285,309600000.0
2009-04-13 17:07:00,148.285,148.295,148.27,148.27,195200000.0
2009-04-13 17:08:00,148.275,148.285,148.25,148.275,128000000.0
2009-04-13 17:09:00,148.275,148.295,148.27,148.27,115200000.0
2009-04-13 17:10:00,148.275,148.295,148.275,148.285,70400000.0
2009-04-13 17:11:00,148.285,148.29,148.27,148.29,105600000.0
2009-04-13 17:12:00,148.3,148.33,148.3,148.325,97600000.0
2009-04-13 17:13:00,148.315,148.34,148.3,148.33,174400000.0
2009-04-13 17:14:00,148.325,148.325,148.27,148.295,155200000.0
2009-04-13 17:15:00,148.3,148.325,148.3,148.325,150400000.0
2009-04-13 17:16:00,148.325,148.34,148.305,148.33,201600000.0
2009-04-13 17:17:00,148.33,148.435,148.325,148.4,366400000.0
2009-04-13 17:18:00,148.4,148.455,148.39,148.435,220800000.0
2009-04-13 17:19:00,148.435,148.435,148.375,148.39,227200000.0
2009-04-13 17:20:00,148.39,148.39,148.36,148.37,191200000.0
2009-04-13 17:21:00,148.37,148.385,148.325,148.355,200000000.0
2009-04-13 17:22:00,148.355,148.41,148.355,148.405,97600000.0
2009-04-13 17:23:00,148.4,148.42,148.395,148.395,179200000.0
2009-04-13 17:24:00,148.395,148.405,148.39,148.395,84800000.0
2009-04-13 17:25:00,148.395,148.42,148.37,148.38,209600000.0
2009-04-13 17:26:00,148.34,148.415,148.34,148.4,238400000.0
2009-04-13 17:27:00,148.4,148.475,148.39,148.475,284800000.0
2009-04-13 17:28:00,148.485,148.595,148.475,148.575,339000000.0
2009-04-13 17:29:00,148.565,148.605,148.565,148.6,156800000.0
2009-04-13 17:30:00,148.6,148.605,148.56,148.56,235200000.0
2009-04-13 17:31:00,148.57,148.57,148.54,148.565,140800000.0
2009-04-13 17:32:00,148.555,148.565,148.545,148.565,202400000.0
2009-04-13 17:33:00,148.575,148.575,148.56,148.56,182400000.0
2009-04-13 17:34:00,148.565,148.565,148.43,148.51,499600000.0
2009-04-13 17:35:00,148.5,148.525,148.48,148.49,268800000.0
2009-04-13 17:36:00,148.49,148.5,148.38,148.38,363400000.0
2009-04-13 17:37:00,148.385,148.605,148.385,148.525,465200000.0
2009-04-13 17:38:00,148.52,148.605,148.5,148.59,379000000.0
2009-04-13 17:39:00,148.585,148.61,148.555,148.59,353200000.0
2009-04-13 17:40:00,148.6,148.68,148.595,148.675,271200000.0
2009-04-13 17:41:00,148.67,148.67,148.59,148.59,323200000.0
2009-04-13 17:42:00,148.59,148.59,148.485,148.53,471800000.0
2009-04-13 17:43:00,148.535,148.535,148.365,148.39,398600000.0
2009-04-13 17:44:00,148.39,148.39,148.335,148.335,304000000.0
2009-04-13 17:45:00,148.31,148.47,148.295,148.47,440000000.0
2009-04-13 17:46:00,148.465,148.57,148.465,148.565,419200000.0
2009-04-13 17:47:00,148.58,148.58,148.475,148.475,313600000.0
2009-04-13 17:48:00,148.465,148.47,148.33,148.33,407000000.0
2009-04-13 17:49:00,148.33,148.48,148.3,148.47,371800000.0
2009-04-13 17:50:00,148.485,148.515,148.43,148.445,215600000.0
2009-04-13 17:51:00,148.44,148.47,148.275,148.28,389600000.0
2009-04-13 17:52:00,148.285,148.49,148.275,148.445,426200000.0
2009-04-13 17:53:00,148.445,148.475,148.445,148.47,204800000.0
2009-04-13 17:54:00,148.46,148.46,148.395,148.395,202400000.0
2009-04-13 17:55:00,148.395,148.43,148.36,148.42,220600000.0
2009-04-13 17:56:00,148.435,148.505,148.42,148.505,481600000.0
2009-04-13 17:57:00,148.495,148.545,148.425,148.425,253000000.0
2009-04-13 17:58:00,148.425,148.53,148.405,148.515,165800000.0
2009-04-13 17:59:00,148.515,148.53,148.415,148.42,227800000.0
2009-04-13 18:00:00,148.42,148.46,148.38,148.46,382200000.0
2009-04-13 18:01:00,148.465,148.495,148.45,148.465,179400000.0
2009-04-13 18:02:00,148.43,148.44,148.41,148.415,141000000.0
2009-04-13 18:03:00,148.415,148.435,148.415,148.43,146400000.0
2009-04-13 18:04:00,148.43,148.445,148.42,148.445,188800000.0
2009-04-13 18:05:00,148.44,148.445,148.41,148.435,243200000.0
2009-04-13 18:06:00,148.445,148.465,148.435,148.455,145600000.0
2009-04-13 18:07:00,148.46,148.47,148.41,148.425,156800000.0
2009-04-13 18:08:00,148.42,148.445,148.415,148.435,143200000.0
2009-04-13 18:09:00,148.435,148.46,148.38,148.4,232000000.0
2009-04-13 18:10:00,148.4,148.43,148.38,148.405,187200000.0
2009-04-13 18:11:00,148.42,148.42,148.4,148.415,241600000.0
2009-04-13 18:12:00,148.415,148.46,148.405,148.455,236800000.0
2009-04-13 18:13:00,148.455,148.46,148.41,148.42,265600000.0
2009-04-13 18:14:00,148.435,148.445,148.395,148.395,83200000.0
2009-04-13 18:15:00,148.4,148.415,148.4,148.405,84800000.0
2009-04-13 18:16:00,148.405,148.53,148.405,148.46,192000000.0
2009-04-13 18:17:00,148.47,148.49,148.41,148.43,415200000.0
2009-04-13 18:18:00,148.435,148.485,148.43,148.43,264000000.0
2009-04-13 18:19:00,148.435,148.44,148.405,148.41,97600000.0
2009-04-13 18:20:00,148.42,148.44,148.38,148.39,190400000.0
2009-04-13 18:21:00,148.39,148.39,148.31,148.34,272000000.0
2009-04-13 18:22:00,148.34,148.355,148.34,148.355,120000000.0
2009-04-13 18:23:00,148.355,148.37,148.315,148.33,88000000.0
2009-04-13 18:24:00,148.335,148.42,148.325,148.39,245000000.0
2009-04-13 18:25:00,148.4,148.415,148.38,148.39,185600000.0
2009-04-13 18:26:00,148.395,148.415,148.36,148.365,282200000.0
2009-04-13 18:27:00,148.375,148.375,148.37,148.37,57600000.0
2009-04-13 18:28:00,148.37,148.415,148.37,148.39,278400000.0
2009-04-13 18:29:00,148.39,148.4,148.385,148.4,97600000.0
2009-04-13 18:30:00,148.4,148.44,148.39,148.415,88000000.0
2009-04-13 18:31:00,148.41,148.445,148.41,148.44,112000000.0
2009-04-13 18:32:00,148.445,148.485,148.44,148.475,254400000.0
2009-04-13 18:33:00,148.47,148.52,148.455,148.485,187800000.0
2009-04-13 18:34:00,148.495,148.495,148.43,148.445,184000000.0
2009-04-13 18:35:00,148.445,148.445,148.39,148.405,97600000.0
2009-04-13 18:36:00,148.415,148.46,148.415,148.455,180800000.0
2009-04-13 18:37:00,148.45,148.455,148.43,148.43,67200000.0
2009-04-13 18:38:00,148.435,148.455,148.435,148.455,56000000.0
2009-04-13 18:39:00,148.45,148.51,148.445,148.46,134400000.0
2009-04-13 18:40:00,148.46,148.46,148.4,148.435,113600000.0
2009-04-13 18:41:00,148.44,148.48,148.44,148.48,64000000.0
2009-04-13 18:42:00,148.49,148.52,148.425,148.46,332800000.0
2009-04-13 18:43:00,148.47,148.485,148.435,148.44,177800000.0
2009-04-13 18:44:00,148.445,148.47,148.435,148.45,109600000.0
2009-04-13 18:45:00,148.46,148.46,148.44,148.44,28800000.0
2009-04-13 18:46:00,148.475,148.49,148.415,148.415,144000000.0
2009-04-13 18:47:00,148.43,148.455,148.385,148.455,247600000.0
2009-04-13 18:48:00,148.455,148.49,148.42,148.455,232000000.0
2009-04-13 18:49:00,148.455,148.5,148.455,148.49,92800000.0
2009-04-13 18:50:00,148.5,148.51,148.48,148.5,122400000.0
2009-04-13 18:51:00,148.505,148.51,148.485,148.485,78400000.0
2009-04-13 18:52:00,148.485,148.5,148.485,148.485,201600000.0
2009-04-13 18:53:00,148.485,148.485,148.44,148.455,150400000.0
2009-04-13 18:54:00,148.455,148.455,148.42,148.425,59200000.0
2009-04-13 18:55:00,148.44,148.44,148.415,148.42,104000000.0
2009-04-13 18:56:00,148.415,148.48,148.41,148.42,261800000.0
2009-04-13 18:57:00,148.425,148.44,148.41,148.43,140800000.0
2009-04-13 18:58:00,148.43,148.435,148.41,148.415,113600000.0
2009-04-13 18:59:00,148.42,148.455,148.4,148.4,129600000.0
2009-04-13 19:00:00,148.395,148.465,148.375,148.415,370400000.0
2009-04-13 19:01:00,148.42,148.42,148.365,148.375,161600000.0
2009-04-13 19:02:00,148.385,148.405,148.36,148.375,180800000.0
2009-04-13 19:03:00,148.39,148.445,148.37,148.445,208000000.0
2009-04-13 19:04:00,148.445,148.465,148.415,148.465,206400000.0
2009-04-13 19:05:00,148.455,148.475,148.44,148.475,100800000.0
2009-04-13 19:06:00,148.475,148.48,148.385,148.385,132400000.0
2009-04-13 19:07:00,148.39,148.4,148.385,148.385,94400000.0
2009-04-13 19:08:00,148.385,148.385,148.37,148.385,62400000.0
2009-04-13 19:09:00,148.385,148.385,148.385,148.385,9600000.0
2009-04-13 19:10:00,148.385,148.395,148.38,148.395,52800000.0
2009-04-13 19:11:00,148.39,148.395,148.38,148.38,64000000.0
2009-04-13 19:12:00,148.37,148.375,148.335,148.35,121600000.0
2009-04-13 19:13:00,148.36,148.4,148.36,148.38,152000000.0
2009-04-13 19:14:00,148.39,148.4,148.375,148.39,139200000.0
2009-04-13 19:15:00,148.39,148.39,148.37,148.37,104000000.0
2009-04-13 19:16:00,148.365,148.425,148.335,148.37,170400000.0
2009-04-13 19:17:00,148.365,148.38,148.355,148.365,182400000.0
2009-04-13 19:18:00,148.317,148.366,148.307,148.325,412600003.0
2009-04-13 19:19:00,148.375,148.395,148.365,148.38,60800000.0
2009-04-13 19:20:00,148.38,148.48,148.37,148.465,249600000.0
2009-04-13 19:21:00,148.465,148.6,148.465,148.51,301800000.0
2009-04-13 19:22:00,148.505,148.53,148.48,148.53,155000000.0
2009-04-13 19:23:00,148.545,148.565,148.525,148.525,128000000.0
2009-04-13 19:24:00,148.53,148.565,148.525,148.565,132800000.0
2009-04-13 19:25:00,148.56,148.645,148.545,148.62,168000000.0
2009-04-13 19:26:00,148.645,148.68,148.635,148.655,121600000.0
2009-04-13 19:27:00,148.655,148.665,148.65,148.66,65600000.0
2009-04-13 19:28:00,148.665,148.665,148.65,148.655,44800000.0
2009-04-13 19:29:00,148.665,148.7,148.65,148.65,127200000.0
2009-04-13 19:30:00,148.66,148.745,148.66,148.745,145600000.0
2009-04-13 19:31:00,148.755,148.755,148.735,148.75,72000000.0
2009-04-13 19:32:00,148.745,148.78,148.71,148.77,108200000.0
2009-04-13 19:33:00,148.77,148.77,148.77,148.77,24000000.0
2009-04-13 19:34:00,148.77,148.77,148.745,148.77,19000000.0
2009-04-13 19:35:00,148.77,148.77,148.755,148.77,15000000.0
2009-04-13 19:36:00,148.77,148.77,148.77,148.77,3000000.0
2009-04-13 19:37:00,148.77,148.77,148.72,148.725,52100000.0
2009-04-13 19:38:00,148.72,148.72,148.69,148.705,137600000.0
2009-04-13 19:39:00,148.705,148.705,148.65,148.695,124800000.0
2009-04-13 19:40:00,148.705,148.71,148.685,148.705,83200000.0
2009-04-13 19:41:00,148.69,148.705,148.64,148.645,172800000.0
2009-04-13 19:42:00,148.645,148.705,148.635,148.66,188800000.0
2009-04-13 19:43:00,148.665,148.665,148.64,148.65,75200000.0
2009-04-13 19:44:00,148.665,148.675,148.66,148.665,129600000.0
2009-04-13 19:45:00,148.624,148.647,148.621,148.647,296600000.0
2009-04-13 19:46:00,148.68,148.71,148.68,148.695,96000000.0
2009-04-13 19:47:00,148.7,148.715,148.69,148.7,116800000.0
2009-04-13 19:48:00,148.69,148.69,148.675,148.675,64000000.0
2009-04-13 19:49:00,148.675,148.675,148.58,148.585,286400000.0
2009-04-13 19:50:00,148.59,148.62,148.555,148.615,128000000.0
2009-04-13 19:51:00,148.61,148.615,148.6,148.6,62400000.0
2009-04-13 19:52:00,148.61,148.62,148.61,148.615,48000000.0
2009-04-13 19:53:00,148.61,148.615,148.6,148.615,51200000.0
2009-04-13 19:54:00,148.625,148.64,148.62,148.625,59200000.0
2009-04-13 19:55:00,148.62,148.645,148.575,148.575,99200000.0
2009-04-13 19:56:00,148.585,148.63,148.58,148.63,65600000.0
2009-04-13 19:57:00,148.63,148.65,148.59,148.605,208000000.0
2009-04-13 19:58:00,148.6,148.605,148.555,148.57,147200000.0
2009-04-13 19:59:00,148.57,148.59,148.56,148.56,170400000.0
2009-04-13 20:00:00,148.555,148.605,148.555,148.595,106800000.0
2009-04-13 20:01:00,148.58,148.635,148.58,148.635,131200000.0
2009-04-13 20:02:00,148.625,148.64,148.605,148.615,112000000.0
2009-04-13 20:03:00,148.615,148.62,148.45,148.53,248800000.0
2009-04-13 20:04:00,148.515,148.525,148.49,148.525,72000000.0
2009-04-13 20:05:00,148.52,148.525,148.49,148.49,137000000.0
2009-04-13 20:06:00,148.49,148.52,148.48,148.49,253600000.0
2009-04-13 20:07:00,148.485,148.495,148.475,148.495,65600000.0
2009-04-13 20:08:00,148.485,148.49,148.465,148.465,99200000.0
2009-04-13 20:09:00,148.475,148.475,148.405,148.415,162400000.0
2009-04-13 20:10:00,148.415,148.42,148.385,148.39,344000000.0
2009-04-13 20:11:00,148.39,148.39,148.335,148.355,81600000.0
2009-04-13 20:12:00,148.37,148.385,148.355,148.375,108800000.0
2009-04-13 20:13:00,148.375,148.51,148.37,148.42,147800000.0
2009-04-13 20:14:00,148.42,148.45,148.41,148.435,220800000.0
2009-04-13 20:15:00,148.445,148.47,148.43,148.47,132800000.0
2009-04-13 20:16:00,148.47,148.48,148.415,148.415,92800000.0
2009-04-13 20:17:00,148.45,148.465,148.38,148.395,188800000.0
2009-04-13 20:18:00,148.385,148.44,148.38,148.44,169600000.0
2009-04-13 20:19:00,148.445,148.48,148.44,148.475,140800000.0
2009-04-13 20:20:00,148.475,148.495,148.475,148.49,188800000.0
2009-04-13 20:21:00,148.49,148.5,148.48,148.49,171200000.0
2009-04-13 20:22:00,148.525,148.535,148.52,148.525,99200000.0
2009-04-13 20:23:00,148.525,148.55,148.525,148.55,204800000.0
2009-04-13 20:24:00,148.55,148.58,148.535,148.58,160000000.0
2009-04-13 20:25:00,148.585,148.595,148.585,148.595,54400000.0
2009-04-13 20:26:00,148.59,148.625,148.59,148.62,73600000.0
2009-04-13 20:27:00,148.635,148.645,148.605,148.61,92800000.0
2009-04-13 20:28:00,148.61,148.61,148.59,148.595,289600000.0
2009-04-13 20:29:00,148.59,148.605,148.58,148.59,96000000.0
2009-04-13 20:30:00,148.585,148.62,148.585,148.61,235200000.0
2009-04-13 20:31:00,148.61,148.625,148.6,148.605,228800000.0
2009-04-13 20:32:00,148.605,148.65,148.605,148.625,201600000.0
2009-04-13 20:33:00,148.61,148.665,148.61,148.665,164800000.0
2009-04-13 20:34:00,148.66,148.665,148.57,148.655,262000000.0
2009-04-13 20:35:00,148.66,148.66,148.58,148.64,132800000.0
2009-04-13 20:36:00,148.64,148.64,148.64,148.64,24000000.0
2009-04-13 20:37:00,148.66,148.67,148.6,148.645,217600000.0
2009-04-13 20:38:00,148.64,148.655,148.51,148.58,272000000.0
2009-04-13 20:39:00,148.595,148.63,148.585,148.63,100800000.0
2009-04-13 20:40:00,148.64,148.64,148.6,148.625,65600000.0
2009-04-13 20:41:00,148.62,148.62,148.61,148.61,12800000.0
2009-04-13 20:42:00,148.615,148.625,148.585,148.62,94400000.0
2009-04-13 20:43:00,148.61,148.62,148.585,148.615,110600000.0
2009-04-13 20:44:00,148.61,148.61,148.57,148.595,60800000.0
2009-04-13 20:45:00,148.595,148.595,148.56,148.56,96000000.0
2009-04-13 20:46:00,148.565,148.59,148.56,148.58,65600000.0
2009-04-13 20:47:00,148.58,148.59,148.57,148.58,48000000.0
2009-04-13 20:48:00,148.575,148.59,148.57,148.59,17600000.0
2009-04-13 20:49:00,148.585,148.585,148.58,148.58,9600000.0
2009-04-13 20:50:00,148.595,148.595,148.58,148.58,40000000.0
2009-04-13 20:51:00,148.57,148.57,148.525,148.545,189600000.0
2009-04-13 20:52:00,148.525,148.53,148.5,148.53,147800000.0
2009-04-13 20:53:00,148.515,148.53,148.515,148.53,200000000.0
2009-04-13 20:54:00,148.545,148.55,148.515,148.515,123200000.0
2009-04-13 20:55:00,148.505,148.52,148.495,148.51,176000000.0
2009-04-13 20:56:00,148.505,148.52,148.5,148.515,60800000.0
2009-04-13 20:57:00,148.515,148.525,148.445,148.445,126400000.0
2009-04-13 20:58:00,148.445,148.485,148.445,148.475,357600000.0
2009-04-13 20:59:00,148.465,148.47,148.405,148.415,269600000.0
2009-04-13 21:00:00,148.41,148.445,148.4,148.425,137600000.0
2009-04-13 21:01:00,148.42,148.43,148.405,148.43,177600000.0
2009-04-13 21:02:00,148.425,148.43,148.42,148.43,99200000.0
2009-04-13 21:03:00,148.445,148.45,148.435,148.445,59200000.0
2009-04-13 21:04:00,148.445,148.445,148.435,148.44,64000000.0
2009-04-13 21:05:00,148.445,148.475,148.44,148.475,235200000.0
2009-04-13 21:06:00,148.47,148.495,148.47,148.495,225600000.0
2009-04-13 21:07:00,148.49,148.535,148.49,148.505,140200000.0
2009-04-13 21:08:00,148.5,148.505,148.47,148.5,163200000.0
2009-04-13 21:09:00,148.505,148.51,148.425,148.435,180800000.0
2009-04-13 21:10:00,148.485,148.485,148.475,148.485,62400000.0
2009-04-13 21:11:00,148.495,148.5,148.47,148.495,70400000.0
2009-04-13 21:12:00,148.495,148.505,148.495,148.505,12800000.0
2009-04-13 21:13:00,148.5,148.5,148.42,148.435,94400000.0
2009-04-13 21:14:00,148.44,148.485,148.44,148.485,80000000.0
2009-04-13 21:15:00,148.51,148.6,148.51,148.59,129600000.0
2009-04-13 21:16:00,148.59,148.59,148.545,148.56,44800000.0
2009-04-13 21:17:00,148.56,148.62,148.56,148.605,126400000.0
2009-04-13 21:18:00,148.585,148.63,148.585,148.63,155200000.0
2009-04-13 21:19:00,148.625,148.67,148.61,148.625,254600000.0
2009-04-13 21:20:00,148.64,148.655,148.61,148.61,159600000.0
2009-04-13 21:21:00,148.605,148.62,148.58,148.58,56000000.0
2009-04-13 21:22:00,148.58,148.595,148.525,148.57,166600000.0
2009-04-13 21:23:00,148.57,148.585,148.535,148.535,137600000.0
2009-04-13 21:24:00,148.535,148.595,148.535,148.59,178200000.0
2009-04-13 21:25:00,148.595,148.62,148.545,148.565,226600000.0
2009-04-13 21:26:00,148.57,148.59,148.565,148.585,92800000.0
2009-04-13 21:27:00,148.59,148.605,148.585,148.605,37800000.0
2009-04-13 21:28:00,148.605,148.62,148.585,148.595,89000000.0
2009-04-13 21:29:00,148.595,148.635,148.59,148.635,117000000.0
2009-04-13 21:30:00,148.64,148.68,148.64,148.67,81200000.0
2009-04-13 21:31:00,148.63,148.645,148.625,148.63,81600000.0
2009-04-13 21:32:00,148.655,148.67,148.615,148.625,128800000.0
2009-04-13 21:33:00,148.635,148.67,148.635,148.67,68800000.0
2009-04-13 21:34:00,148.67,148.79,148.67,148.745,258400000.0
2009-04-13 21:35:00,148.77,148.795,148.76,148.77,80200000.0
2009-04-13 21:36:00,148.77,148.81,148.735,148.755,175400000.0
2009-04-13 21:37:00,148.75,148.78,148.74,148.78,145600000.0
2009-04-13 21:38:00,148.785,148.785,148.73,148.73,99200000.0
2009-04-13 21:39:00,148.745,148.78,148.74,148.78,123600000.0
2009-04-13 21:40:00,148.775,148.775,148.705,148.73,108800000.0
2009-04-13 21:41:00,148.73,148.77,148.705,148.765,196400000.0
2009-04-13 21:42:00,148.72,148.74,148.715,148.74,98600000.0
2009-04-13 21:43:00,148.745,148.755,148.715,148.715,96000000.0
2009-04-13 21:44:00,148.73,148.735,148.69,148.7,177600000.0
2009-04-13 21:45:00,148.715,148.715,148.69,148.71,80000000.0
2009-04-13 21:46:00,148.705,148.725,148.7,148.72,43200000.0
2009-04-13 21:47:00,148.705,148.705,148.685,148.69,38400000.0
2009-04-13 21:48:00,148.705,148.705,148.67,148.69,68000000.0
2009-04-13 21:49:00,148.67,148.685,148.625,148.64,169600000.0
2009-04-13 21:50:00,148.64,148.67,148.63,148.63,147200000.0
2009-04-13 21:51:00,148.635,148.655,148.62,148.63,134400000.0
2009-04-13 21:52:00,148.62,148.66,148.62,148.65,96000000.0
2009-04-13 21:53:00,148.655,148.655,148.615,148.63,115200000.0
2009-04-13 21:54:00,148.63,148.64,148.615,148.62,198400000.0
2009-04-13 21:55:00,148.61,148.63,148.595,148.615,113600000.0
2009-04-13 21:56:00,148.6,148.635,148.575,148.58,181600000.0
2009-04-13 21:57:00,148.575,148.59,148.445,148.475,191000000.0
2009-04-13 21:58:00,148.475,148.5,148.42,148.47,276400000.0
2009-04-13 21:59:00,148.47,148.5,148.455,148.5,136000000.0
2009-04-13 22:00:00,148.505,148.505,148.475,148.48,147200000.0
2009-04-13 22:01:00,148.49,148.51,148.475,148.51,121600000.0
2009-04-13 22:02:00,148.51,148.515,148.48,148.5,94400000.0
2009-04-13 22:03:00,148.495,148.52,148.495,148.51,115200000.0
2009-04-13 22:04:00,148.51,148.51,148.48,148.485,150400000.0
2009-04-13 22:05:00,148.485,148.505,148.475,148.475,132800000.0
2009-04-13 22:06:00,148.485,148.49,148.39,148.41,188800000.0
2009-04-13 22:07:00,148.415,148.415,148.315,148.34,227200000.0
2009-04-13 22:08:00,148.34,148.355,148.235,148.295,256800000.0
2009-04-13 22:09:00,148.29,148.34,148.29,148.325,112000000.0
2009-04-13 22:10:00,148.325,148.62,148.29,148.58,380800000.0
2009-04-13 22:11:00,148.58,148.59,148.495,148.505,234200000.0
2009-04-13 22:12:00,148.52,148.67,148.51,148.65,207200000.0
2009-04-13 22:13:00,148.65,148.735,148.62,148.62,228600000.0
2009-04-13 22:14:00,148.62,148.62,148.545,148.565,126800000.0
2009-04-13 22:15:00,148.57,148.625,148.57,148.62,182400000.0
2009-04-13 22:16:00,148.625,148.625,148.56,148.58,150400000.0
2009-04-13 22:17:00,148.595,148.6,148.585,148.6,68800000.0
2009-04-13 22:18:00,148.6,148.67,148.595,148.67,91200000.0
2009-04-13 22:19:00,148.675,148.79,148.675,148.765,184600000.0
2009-04-13 22:20:00,148.765,148.775,148.725,148.76,188800000.0
2009-04-13 22:21:00,148.76,148.775,148.75,148.77,51200000.0
2009-04-13 22:22:00,148.765,148.78,148.72,148.775,152000000.0
2009-04-13 22:23:00,148.76,148.79,148.68,148.68,257600000.0
2009-04-13 22:24:00,148.68,148.68,148.65,148.655,99200000.0
2009-04-13 22:25:00,148.65,148.655,148.625,148.63,61000000.0
2009-04-13 22:26:00,148.645,148.67,148.635,148.655,66200000.0
2009-04-13 22:27:00,148.66,148.675,148.64,148.675,32600000.0
2009-04-13 22:28:00,148.675,148.795,148.675,148.795,146200000.0
2009-04-13 22:29:00,148.78,148.795,148.74,148.76,60800000.0
2009-04-13 22:30:00,148.755,148.825,148.74,148.75,144200000.0
2009-04-13 22:31:00,148.755,148.79,148.75,148.785,110400000.0
2009-04-13 22:32:00,148.8,148.8,148.785,148.8,28800000.0
2009-04-13 22:33:00,148.79,148.805,148.73,148.75,105600000.0
2009-04-13 22:34:00,148.755,148.755,148.68,148.68,134400000.0
2009-04-13 22:35:00,148.69,148.745,148.69,148.745,56000000.0
2009-04-13 22:36:00,148.74,148.74,148.73,148.735,41600000.0
2009-04-13 22:37:00,148.675,148.72,148.675,148.72,62000000.0
2009-04-13 22:38:00,148.715,148.74,148.685,148.74,89200000.0
2009-04-13 22:39:00,148.735,148.735,148.735,148.735,8000000.0
2009-04-13 22:40:00,148.74,148.74,148.645,148.665,82200000.0
2009-04-13 22:41:00,148.675,148.675,148.615,148.625,80200000.0
2009-04-13 22:42:00,148.625,148.63,148.62,148.63,31000000.0
2009-04-13 22:43:00,148.64,148.64,148.63,148.63,19200000.0
2009-04-13 22:44:00,148.635,148.635,148.625,148.625,83800000.0
2009-04-13 22:45:00,148.615,148.66,148.595,148.62,254000000.0
2009-04-13 22:46:00,148.635,148.635,148.605,148.605,40000000.0
2009-04-13 22:47:00,148.585,148.593,148.521,148.558,134400000.0
2009-04-13 22:48:00,148.59,148.605,148.59,148.595,8000000.0
2009-04-13 22:49:00,148.6,148.62,148.555,148.62,51000000.0
2009-04-13 22:50:00,148.58,148.655,148.58,148.645,51200000.0
2009-04-13 22:51:00,148.612,148.612,148.554,148.564,118800000.0
2009-04-13 22:52:00,148.605,148.665,148.595,148.65,88000000.0
2009-04-13 22:53:00,148.66,148.68,148.66,148.66,52800000.0
2009-04-13 22:54:00,148.665,148.72,148.66,148.69,60000000.0
2009-04-13 22:55:00,148.685,148.71,148.68,148.71,57600000.0
2009-04-13 22:56:00,148.705,148.755,148.69,148.745,57600000.0
2009-04-13 22:57:00,148.735,148.735,148.68,148.695,34200000.0
2009-04-13 22:58:00,148.695,148.695,148.685,148.69,54400000.0
2009-04-13 22:59:00,148.69,148.69,148.595,148.645,83800000.0
2009-04-13 23:00:00,148.63,148.63,148.605,148.625,4800000.0
2009-04-13 23:01:00,148.625,148.65,148.625,148.65,6400000.0
2009-04-13 23:02:00,148.67,148.69,148.67,148.675,33600000.0
2009-04-13 23:03:00,148.67,148.68,148.67,148.67,22400000.0
2009-04-13 23:04:00,148.67,148.67,148.66,148.665,19200000.0
2009-04-13 23:05:00,148.665,148.665,148.63,148.65,62400000.0
2009-04-13 23:06:00,148.665,148.665,148.645,148.66,75800000.0
2009-04-13 23:07:00,148.66,148.66,148.645,148.645,40600000.0
2009-04-13 23:08:00,148.645,148.645,148.615,148.615,45400000.0
2009-04-13 23:09:00,148.635,148.65,148.595,148.605,84000000.0
2009-04-13 23:10:00,148.605,148.61,148.585,148.6,40000000.0
2009-04-13 23:11:00,148.605,148.605,148.525,148.535,58400000.0
2009-04-13 23:12:00,148.535,148.56,148.5,148.5,128000000.0
2009-04-13 23:13:00,148.515,148.52,148.45,148.5,67800000.0
2009-04-13 23:14:00,148.5,148.515,148.5,148.505,26800000.0
2009-04-13 23:15:00,148.51,148.51,148.48,148.51,54400000.0
2009-04-13 23:16:00,148.52,148.52,148.505,148.52,29400000.0
2009-04-13 23:17:00,148.52,148.535,148.515,148.515,16000000.0
2009-04-13 23:18:00,148.485,148.515,148.485,148.515,38400000.0
2009-04-13 23:19:00,148.53,148.54,148.49,148.5,65600000.0
2009-04-13 23:20:00,148.5,148.5,148.5,148.5,12800000.0
2009-04-13 23:21:00,148.505,148.535,148.505,148.515,64000000.0
2009-04-13 23:22:00,148.505,148.515,148.5,148.51,28800000.0
2009-04-13 23:23:00,148.51,148.53,148.51,148.53,20800000.0
2009-04-13 23:24:00,148.535,148.535,148.495,148.515,24600000.0
2009-04-13 23:25:00,148.505,148.515,148.5,148.5,22400000.0
2009-04-13 23:26:00,148.5,148.5,148.5,148.5,6400000.0
2009-04-13 23:27:00,148.51,148.51,148.51,148.51,9600000.0
2009-04-13 23:28:00,148.51,148.515,148.51,148.515,6400000.0
2009-04-13 23:29:00,148.51,148.51,148.475,148.48,21400000.0
2009-04-13 23:30:00,148.48,148.485,148.475,148.475,30400000.0
2009-04-13 23:31:00,148.475,148.49,148.46,148.47,48000000.0
2009-04-13 23:32:00,148.47,148.47,148.465,148.47,28800000.0
2009-04-13 23:33:00,148.47,148.47,148.465,148.465,12800000.0
2009-04-13 23:34:00,148.46,148.495,148.46,148.47,48600000.0
2009-04-13 23:35:00,148.46,148.5,148.46,148.5,80000000.0
2009-04-13 23:36:00,148.495,148.505,148.47,148.495,102400000.0
2009-04-13 23:37:00,148.505,148.52,148.505,148.52,27200000.0
2009-04-13 23:38:00,148.525,148.54,148.52,148.54,33600000.0
2009-04-13 23:39:00,148.535,148.535,148.52,148.52,17600000.0
2009-04-13 23:40:00,148.52,148.52,148.475,148.495,32600000.0
2009-04-13 23:41:00,148.5,148.56,148.5,148.55,61400000.0
2009-04-13 23:42:00,148.55,148.62,148.55,148.62,104000000.0
2009-04-13 23:43:00,148.62,148.645,148.61,148.61,67800000.0
2009-04-13 23:44:00,148.61,148.68,148.61,148.655,49600000.0
2009-04-13 23:45:00,148.64,148.665,148.64,148.665,12800000.0
2009-04-13 23:46:00,148.68,148.68,148.66,148.66,27200000.0
2009-04-13 23:47:00,148.655,148.655,148.59,148.615,44600000.0
2009-04-13 23:48:00,148.62,148.62,148.6,148.6,17600000.0
2009-04-13 23:49:00,148.6,148.6,148.6,148.6,3200000.0
2009-04-13 23:50:00,148.6,148.62,148.6,148.62,28400000.0
2009-04-13 23:51:00,148.625,148.63,148.615,148.63,43800000.0
2009-04-13 23:52:00,148.63,148.63,148.63,148.63,3200000.0
2009-04-13 23:53:00,148.62,148.63,148.62,148.62,49600000.0
2009-04-13 23:54:00,148.62,148.64,148.62,148.64,28800000.0
2009-04-13 23:55:00,148.63,148.63,148.61,148.61,40000000.0
2009-04-13 23:56:00,148.585,148.595,148.545,148.555,102400000.0
2009-04-13 23:57:00,148.57,148.57,148.55,148.555,45000000.0
2009-04-13 23:58:00,148.54,148.54,148.54,148.54,27800000.0
2009-04-13 23:59:00,148.54,148.555,148.54,148.545,27200000.0
2009-04-14 00:00:00,148.55,148.56,148.535,148.56,52800000.0
2009-04-14 00:01:00,148.555,148.56,148.54,148.555,54400000.0
2009-04-14 00:02:00,148.57,148.615,148.57,148.61,49600000.0
2009-04-14 00:03:00,148.605,148.61,148.6,148.61,16000000.0
2009-04-14 00:04:00,148.61,148.615,148.585,148.605,48000000.0
2009-04-14 00:05:00,148.59,148.62,148.58,148.595,105600000.0
2009-04-14 00:06:00,148.56,148.58,148.56,148.57,54400000.0
2009-04-14 00:07:00,148.57,148.575,148.57,148.575,6400000.0
2009-04-14 00:08:00,148.575,148.575,148.555,148.575,49600000.0
2009-04-14 00:09:00,148.58,148.595,148.56,148.565,54400000.0
2009-04-14 00:10:00,148.57,148.595,148.545,148.575,57600000.0
2009-04-14 00:11:00,148.585,148.59,148.585,148.585,25600000.0
2009-04-14 00:12:00,148.57,148.57,148.555,148.555,22400000.0
2009-04-14 00:13:00,148.575,148.585,148.555,148.555,68800000.0
2009-04-14 00:14:00,148.555,148.565,148.545,148.555,54400000.0
2009-04-14 00:15:00,148.565,148.565,148.535,148.535,116800000.0
2009-04-14 00:16:00,148.53,148.54,148.515,148.535,142400000.0
2009-04-14 00:17:00,148.545,148.545,148.53,148.54,83200000.0
2009-04-14 00:18:00,148.54,148.555,148.54,148.54,51200000.0
2009-04-14 00:19:00,148.522,148.522,148.499,148.499,32000000.0
2009-04-14 00:20:00,148.545,148.545,148.515,148.54,35200000.0
2009-04-14 00:21:00,148.502,148.509,148.473,148.496,149600000.0
2009-04-14 00:22:00,148.509,148.525,148.503,148.503,54000000.0
2009-04-14 00:23:00,148.54,148.545,148.54,148.54,20800000.0
2009-04-14 00:24:00,148.514,148.528,148.498,148.498,251200000.0
2009-04-14 00:25:00,148.54,148.54,148.54,148.54,3200000.0
2009-04-14 00:26:00,148.54,148.54,148.51,148.515,48000000.0
2009-04-14 00:27:00,148.515,148.515,148.515,148.515,12800000.0
2009-04-14 00:28:00,148.515,148.515,148.515,148.515,6400000.0
2009-04-14 00:29:00,148.515,148.515,148.51,148.51,6400000.0
2009-04-14 00:30:00,148.51,148.51,148.51,148.51,6400000.0
2009-04-14 00:31:00,148.495,148.51,148.495,148.51,22400000.0
2009-04-14 00:32:00,148.5,148.51,148.5,148.51,9600000.0
2009-04-14 00:33:00,148.5,148.505,148.5,148.505,9600000.0
2009-04-14 00:34:00,148.51,148.515,148.51,148.515,6400000.0
2009-04-14 00:35:00,148.476,148.518,148.476,148.496,287600000.0
2009-04-14 00:36:00,148.53,148.54,148.53,148.54,25600000.0
2009-04-14 00:37:00,148.54,148.54,148.515,148.515,19200000.0
2009-04-14 00:38:00,148.525,148.525,148.51,148.515,38400000.0
2009-04-14 00:39:00,148.515,148.515,148.46,148.49,116800000.0
2009-04-14 00:40:00,148.485,148.485,148.435,148.44,121600000.0
2009-04-14 00:41:00,148.44,148.44,148.4,148.4,46400000.0
2009-04-14 00:42:00,148.41,148.46,148.41,148.46,105600000.0
2009-04-14 00:43:00,148.46,148.47,148.46,148.465,67200000.0
2009-04-14 00:44:00,148.46,148.48,148.46,148.48,38400000.0
2009-04-14 00:45:00,148.48,148.48,148.475,148.475,60800000.0
2009-04-14 00:46:00,148.475,148.48,148.47,148.47,41600000.0
2009-04-14 00:47:00,148.47,148.48,148.47,148.47,49600000.0
2009-04-14 00:48:00,148.48,148.49,148.48,148.49,54400000.0
2009-04-14 00:49:00,148.49,148.49,148.465,148.47,22400000.0
2009-04-14 00:50:00,148.47,148.485,148.47,148.475,35200000.0
2009-04-14 00:51:00,148.47,148.485,148.47,148.485,36800000.0
2009-04-14 00:52:00,148.485,148.495,148.485,148.485,24000000.0
2009-04-14 00:53:00,148.495,148.495,148.47,148.485,56000000.0
2009-04-14 00:54:00,148.485,148.49,148.475,148.48,61400000.0
2009-04-14 00:55:00,148.49,148.49,148.475,148.48,50200000.0
2009-04-14 00:56:00,148.48,148.495,148.475,148.495,103000000.0
2009-04-14 00:57:00,148.49,148.525,148.49,148.52,48000000.0
2009-04-14 00:58:00,148.51,148.51,148.45,148.475,108800000.0
2009-04-14 00:59:00,148.475,148.52,148.475,148.5,67200000.0
2009-04-14 01:00:00,148.5,148.555,148.5,148.555,83200000.0
2009-04-14 01:01:00,148.555,148.585,148.55,148.58,48000000.0
2009-04-14 01:02:00,148.58,148.59,148.58,148.59,9600000.0
2009-04-14 01:03:00,148.59,148.59,148.59,148.59,9600000.0
2009-04-14 01:04:00,148.59,148.625,148.59,148.62,33600000.0
2009-04-14 01:05:00,148.61,148.62,148.555,148.62,97600000.0
2009-04-14 01:06:00,148.64,148.655,148.605,148.605,62400000.0
2009-04-14 01:07:00,148.62,148.625,148.615,148.625,41600000.0
2009-04-14 01:08:00,148.61,148.635,148.61,148.61,51200000.0
2009-04-14 01:09:00,148.605,148.67,148.605,148.67,57600000.0
2009-04-14 01:10:00,148.665,148.67,148.64,148.665,60800000.0
2009-04-14 01:11:00,148.665,148.7,148.66,148.695,96000000.0
2009-04-14 01:12:00,148.7,148.765,148.7,148.735,67200000.0
2009-04-14 01:13:00,148.72,148.745,148.705,148.715,64000000.0
2009-04-14 01:14:00,148.71,148.71,148.71,148.71,9600000.0
2009-04-14 01:15:00,148.71,148.725,148.705,148.705,43200000.0
2009-04-14 01:16:00,148.695,148.72,148.68,148.72,140800000.0
2009-04-14 01:17:00,148.71,148.71,148.67,148.69,125400000.0
2009-04-14 01:18:00,148.685,148.7,148.645,148.65,88000000.0
2009-04-14 01:19:00,148.645,148.68,148.635,148.655,134600000.0
2009-04-14 01:20:00,148.65,148.68,148.63,148.635,254400000.0
2009-04-14 01:21:00,148.64,148.67,148.635,148.67,144000000.0
2009-04-14 01:22:00,148.66,148.69,148.64,148.67,212800000.0
2009-04-14 01:23:00,148.67,148.685,148.66,148.66,88000000.0
2009-04-14 01:24:00,148.66,148.66,148.645,148.65,56000000.0
2009-04-14 01:25:00,148.655,148.665,148.64,148.64,36800000.0
2009-04-14 01:26:00,148.64,148.685,148.63,148.68,137600000.0
2009-04-14 01:27:00,148.68,148.68,148.61,148.62,187800000.0
2009-04-14 01:28:00,148.62,148.64,148.605,148.605,72000000.0
2009-04-14 01:29:00,148.61,148.625,148.605,148.625,44800000.0
2009-04-14 01:30:00,148.64,148.64,148.585,148.6,238400000.0
2009-04-14 01:31:00,148.615,148.62,148.605,148.615,52800000.0
2009-04-14 01:32:00,148.62,148.665,148.62,148.665,96000000.0
2009-04-14 01:33:00,148.665,148.705,148.65,148.7,174400000.0
2009-04-14 01:34:00,148.7,148.74,148.68,148.735,153600000.0
2009-04-14 01:35:00,148.74,148.855,148.735,148.85,145000000.0
2009-04-14 01:36:00,148.865,148.865,148.835,148.855,176000000.0
2009-04-14 01:37:00,148.855,148.9,148.855,148.87,180000000.0
2009-04-14 01:38:00,148.87,148.87,148.8,148.84,121600000.0
2009-04-14 01:39:00,148.835,148.845,148.815,148.845,91200000.0
2009-04-14 01:40:00,148.845,148.865,148.84,148.86,110400000.0
2009-04-14 01:41:00,148.86,148.895,148.86,148.88,99200000.0
2009-04-14 01:42:00,148.885,148.91,148.885,148.91,60800000.0
2009-04-14 01:43:00,148.91,149.015,148.905,149.005,289600000.0
2009-04-14 01:44:00,149.03,149.075,149.005,149.055,313600000.0
2009-04-14 01:45:00,149.055,149.12,149.015,149.115,228000000.0
2009-04-14 01:46:00,149.115,149.215,149.095,149.2,300800000.0
2009-04-14 01:47:00,149.19,149.195,149.075,149.095,197600000.0
2009-04-14 01:48:00,149.1,149.115,149.08,149.105,116800000.0
2009-04-14 01:49:00,149.105,149.245,149.105,149.215,148800000.0
2009-04-14 01:50:00,149.225,149.26,149.175,149.195,452000000.0
2009-04-14 01:51:00,149.195,149.195,149.1,149.12,244800001.0
2009-04-14 01:52:00,149.12,149.13,149.045,149.08,312800001.0
2009-04-14 01:53:00,149.08,149.09,149.055,149.085,145600000.0
2009-04-14 01:54:00,149.08,149.13,149.08,149.125,104000000.0
2009-04-14 01:55:00,149.13,149.155,149.115,149.145,100800000.0
2009-04-14 01:56:00,149.145,149.165,149.13,149.14,70400000.0
2009-04-14 01:57:00,149.115,149.17,149.105,149.17,66200000.0
2009-04-14 01:58:00,149.155,149.155,149.085,149.1,171400000.0
2009-04-14 01:59:00,149.105,149.105,149.09,149.095,76800000.0
2009-04-14 02:00:00,149.095,149.095,149.04,149.055,182200000.0
2009-04-14 02:01:00,149.06,149.105,149.06,149.09,127000000.0
2009-04-14 02:02:00,149.085,149.085,149.03,149.04,177600000.0
2009-04-14 02:03:00,149.04,149.055,149.04,149.05,118600000.0
2009-04-14 02:04:00,149.05,149.05,148.975,148.975,277600000.0
2009-04-14 02:05:00,148.975,149.0,148.925,148.94,279400000.0
2009-04-14 02:06:00,148.94,148.94,148.84,148.875,284000000.0
2009-04-14 02:07:00,148.89,149.01,148.875,149.01,214600000.0
2009-04-14 02:08:00,149.01,149.01,148.94,148.965,143800000.0
2009-04-14 02:09:00,148.965,149.03,148.965,148.995,174400000.0
2009-04-14 02:10:00,148.995,149.03,148.995,148.995,138600000.0
2009-04-14 02:11:00,149.01,149.01,148.99,149.0,86200000.0
2009-04-14 02:12:00,149.005,149.075,148.985,149.055,284400000.0
2009-04-14 02:13:00,149.055,149.11,149.055,149.09,287800000.0
2009-04-14 02:14:00,149.09,149.095,148.975,149.095,403200000.0
2009-04-14 02:15:00,149.1,149.1,149.055,149.075,239600000.0
2009-04-14 02:16:00,149.07,149.105,149.07,149.1,148400000.0
2009-04-14 02:17:00,149.1,149.11,149.025,149.045,184000000.0
2009-04-14 02:18:00,149.035,149.1,149.03,149.095,262000000.0
2009-04-14 02:19:00,149.1,149.12,149.055,149.06,171800000.0
2009-04-14 02:20:00,149.06,149.08,149.015,149.02,285600000.0
2009-04-14 02:21:00,149.015,149.065,149.005,149.025,211600000.0
2009-04-14 02:22:00,149.03,149.095,149.025,149.09,166800000.0
2009-04-14 02:23:00,149.1,149.14,149.075,149.115,223800000.0
2009-04-14 02:24:00,149.13,149.13,149.035,149.06,166400000.0
2009-04-14 02:25:00,149.06,149.075,148.995,149.025,256000000.0
2009-04-14 02:26:00,149.015,149.015,148.945,148.97,96800000.0
2009-04-14 02:27:00,148.965,148.975,148.94,148.945,77200000.0
2009-04-14 02:28:00,148.945,148.945,148.865,148.87,109200000.0
2009-04-14 02:29:00,148.865,148.87,148.785,148.845,283600000.0
2009-04-14 02:30:00,148.845,148.87,148.785,148.81,347200000.0
2009-04-14 02:31:00,148.8,148.84,148.77,148.84,269400000.0
2009-04-14 02:32:00,148.84,148.925,148.84,148.905,225000000.0
2009-04-14 02:33:00,148.905,148.92,148.865,148.88,326400000.0
2009-04-14 02:34:00,148.885,148.885,148.835,148.85,108400000.0
2009-04-14 02:35:00,148.84,148.875,148.84,148.875,118800000.0
2009-04-14 02:36:00,148.875,148.89,148.87,148.88,47000000.0
2009-04-14 02:37:00,148.88,148.92,148.87,148.895,164800000.0
2009-04-14 02:38:00,148.88,148.895,148.845,148.865,278400000.0
2009-04-14 02:39:00,148.87,148.905,148.85,148.885,118400000.0
2009-04-14 02:40:00,148.875,148.88,148.855,148.855,152600000.0
2009-04-14 02:41:00,148.86,148.875,148.825,148.855,110200000.0
2009-04-14 02:42:00,148.865,148.875,148.815,148.835,139200000.0
2009-04-14 02:43:00,148.8,148.805,148.765,148.77,187200000.0
2009-04-14 02:44:00,148.78,148.935,148.78,148.875,297600000.0
2009-04-14 02:45:00,148.885,148.9,148.805,148.85,178400000.0
2009-04-14 02:46:00,148.825,148.85,148.815,148.835,148200000.0
2009-04-14 02:47:00,148.83,148.835,148.79,148.81,181600000.0
2009-04-14 02:48:00,148.795,148.795,148.72,148.77,204800000.0
2009-04-14 02:49:00,148.755,148.795,148.755,148.775,237400000.0
2009-04-14 02:50:00,148.79,148.795,148.77,148.785,157600000.0
2009-04-14 02:51:00,148.79,148.79,148.73,148.745,192600000.0
2009-04-14 02:52:00,148.75,148.895,148.75,148.885,306400000.0
2009-04-14 02:53:00,148.885,149.115,148.885,149.1,386600000.0
2009-04-14 02:54:00,149.095,149.255,149.045,149.045,368000000.0
2009-04-14 02:55:00,149.045,149.045,148.89,148.91,359200000.0
2009-04-14 02:56:00,148.91,148.91,148.77,148.79,308400000.0
2009-04-14 02:57:00,148.8,148.85,148.775,148.845,268200000.0
2009-04-14 02:58:00,148.845,148.94,148.845,148.94,249200000.0
2009-04-14 02:59:00,148.94,148.945,148.85,148.89,246800000.0
2009-04-14 03:00:00,148.89,148.89,148.705,148.705,367600000.0
2009-04-14 03:01:00,148.71,148.77,148.685,148.755,297600000.0
2009-04-14 03:02:00,148.755,148.755,148.64,148.64,306200000.0
2009-04-14 03:03:00,148.645,148.655,148.395,148.485,428200000.0
2009-04-14 03:04:00,148.495,148.575,148.495,148.54,302600000.0
2009-04-14 03:05:00,148.535,148.565,148.535,148.555,91600000.0
2009-04-14 03:06:00,148.555,148.655,148.545,148.655,242000000.0
2009-04-14 03:07:00,148.66,148.68,148.605,148.665,296400000.0
2009-04-14 03:08:00,148.67,148.69,148.64,148.69,279000000.0
2009-04-14 03:09:00,148.715,148.825,148.71,148.785,174400000.0
2009-04-14 03:10:00,148.78,148.78,148.655,148.655,235200000.0
2009-04-14 03:11:00,148.68,148.695,148.645,148.655,135800000.0
2009-04-14 03:12:00,148.655,148.675,148.64,148.645,105200000.0
2009-04-14 03:13:00,148.66,148.725,148.645,148.655,118000000.0
2009-04-14 03:14:00,148.65,148.67,148.63,148.665,121200000.0
2009-04-14 03:15:00,148.67,148.67,148.645,148.645,89600000.0
2009-04-14 03:16:00,148.645,148.655,148.625,148.655,202600000.0
2009-04-14 03:17:00,148.655,148.655,148.625,148.635,159800000.0
2009-04-14 03:18:00,148.635,148.675,148.6,148.64,237000000.0
2009-04-14 03:19:00,148.64,148.67,148.64,148.66,106400000.0
2009-04-14 03:20:00,148.66,148.705,148.66,148.705,124800000.0
2009-04-14 03:21:00,148.705,148.705,148.655,148.67,91600000.0
2009-04-14 03:22:00,148.67,148.68,148.65,148.67,76800000.0
2009-04-14 03:23:00,148.67,148.685,148.64,148.64,133200000.0
2009-04-14 03:24:00,148.655,148.655,148.485,148.49,283600000.0
2009-04-14 03:25:00,148.49,148.545,148.46,148.465,242800000.0
2009-04-14 03:26:00,148.465,148.495,148.385,148.395,243000000.0
2009-04-14 03:27:00,148.395,148.425,148.33,148.375,241000000.0
2009-04-14 03:28:00,148.34,148.375,148.295,148.375,332200000.0
2009-04-14 03:29:00,148.36,148.485,148.35,148.43,275600000.0
2009-04-14 03:30:00,148.415,148.44,148.32,148.4,295200000.0
2009-04-14 03:31:00,148.33,148.415,148.33,148.405,258400000.0
2009-04-14 03:32:00,148.405,148.42,148.345,148.405,223400000.0
2009-04-14 03:33:00,148.405,148.41,148.325,148.345,359000000.0
2009-04-14 03:34:00,148.345,148.375,148.32,148.35,145400000.0
2009-04-14 03:35:00,148.355,148.385,148.29,148.385,269200000.0
2009-04-14 03:36:00,148.38,148.39,148.345,148.36,157200000.0
2009-04-14 03:37:00,148.36,148.425,148.36,148.425,52200000.0
2009-04-14 03:38:00,148.425,148.485,148.425,148.465,161600000.0
2009-04-14 03:39:00,148.455,148.465,148.41,148.465,120000000.0
2009-04-14 03:40:00,148.47,148.505,148.465,148.505,32000000.0
2009-04-14 03:41:00,148.495,148.495,148.42,148.42,199200000.0
2009-04-14 03:42:00,148.425,148.445,148.385,148.415,335200000.0
2009-04-14 03:43:00,148.41,148.42,148.395,148.41,102800000.0
2009-04-14 03:44:00,148.41,148.41,148.37,148.37,140600000.0
2009-04-14 03:45:00,148.37,148.37,148.345,148.365,137000000.0
2009-04-14 03:46:00,148.365,148.39,148.345,148.39,187400000.0
2009-04-14 03:47:00,148.385,148.4,148.29,148.29,250400000.0
2009-04-14 03:48:00,148.285,148.36,148.28,148.28,247400000.0
2009-04-14 03:49:00,148.28,148.315,148.15,148.16,291800001.0
2009-04-14 03:50:00,148.145,148.2,148.13,148.185,359200000.0
2009-04-14 03:51:00,148.19,148.19,148.03,148.08,311600000.0
2009-04-14 03:52:00,148.085,148.13,148.055,148.095,169200000.0
2009-04-14 03:53:00,148.1,148.12,148.04,148.05,272400000.0
2009-04-14 03:54:00,148.05,148.055,148.005,148.035,216000000.0
2009-04-14 03:55:00,148.04,148.125,148.025,148.07,184800000.0
2009-04-14 03:56:00,148.075,148.095,148.055,148.09,128600000.0
2009-04-14 03:57:00,148.1,148.2,148.06,148.195,271600000.0
2009-04-14 03:58:00,148.195,148.255,148.175,148.18,309600000.0
2009-04-14 03:59:00,148.18,148.185,148.145,148.175,105600000.0
2009-04-14 04:00:00,148.18,148.18,148.12,148.135,132200000.0
2009-04-14 04:01:00,148.135,148.195,148.13,148.195,177600000.0
2009-04-14 04:02:00,148.205,148.29,148.195,148.24,241600000.0
2009-04-14 04:03:00,148.24,148.27,148.195,148.24,203000000.0
2009-04-14 04:04:00,148.245,148.35,148.245,148.33,233600000.0
2009-04-14 04:05:00,148.34,148.445,148.335,148.42,169600000.0
2009-04-14 04:06:00,148.425,148.46,148.37,148.37,219200000.0
2009-04-14 04:07:00,148.385,148.4,148.335,148.395,152400000.0
2009-04-14 04:08:00,148.4,148.4,148.3,148.3,174600000.0
2009-04-14 04:09:00,148.315,148.315,148.28,148.285,83400000.0
2009-04-14 04:10:00,148.285,148.315,148.28,148.315,63200000.0
2009-04-14 04:11:00,148.315,148.315,148.305,148.305,24000000.0
2009-04-14 04:12:00,148.3,148.32,148.285,148.315,100800000.0
2009-04-14 04:13:00,148.315,148.345,148.315,148.34,220800000.0
2009-04-14 04:14:00,148.34,148.355,148.325,148.335,201600000.0
2009-04-14 04:15:00,148.33,148.375,148.33,148.35,268800000.0
2009-04-14 04:16:00,148.345,148.345,148.28,148.31,185000000.0
2009-04-14 04:17:00,148.315,148.33,148.27,148.27,126800000.0
2009-04-14 04:18:00,148.27,148.34,148.27,148.325,148600000.0
2009-04-14 04:19:00,148.33,148.335,148.33,148.335,19200000.0
2009-04-14 04:20:00,148.35,148.36,148.315,148.33,51200000.0
2009-04-14 04:21:00,148.32,148.32,148.245,148.265,85000000.0
2009-04-14 04:22:00,148.265,148.27,148.24,148.24,176000000.0
2009-04-14 04:23:00,148.245,148.27,148.225,148.23,112000000.0
2009-04-14 04:24:00,148.235,148.235,148.185,148.185,102400000.0
2009-04-14 04:25:00,148.2,148.2,148.065,148.095,147600000.0
2009-04-14 04:26:00,148.085,148.115,148.075,148.08,100800000.0
2009-04-14 04:27:00,148.08,148.1,148.065,148.085,196800000.0
2009-04-14 04:28:00,148.085,148.085,148.0,148.06,204800000.0
2009-04-14 04:29:00,148.06,148.07,147.96,148.03,247600000.0
2009-04-14 04:30:00,148.04,148.04,147.92,147.935,278000000.0
2009-04-14 04:31:00,147.935,147.96,147.925,147.945,160000000.0
2009-04-14 04:32:00,147.945,147.96,147.9,147.925,236800000.0
2009-04-14 04:33:00,147.925,147.925,147.875,147.88,390400000.0
2009-04-14 04:34:00,147.885,147.89,147.82,147.82,327500000.0
2009-04-14 04:35:00,147.83,147.88,147.82,147.825,240000000.0
2009-04-14 04:36:00,147.83,147.92,147.83,147.845,262200000.0
2009-04-14 04:37:00,147.845,147.9,147.835,147.895,207000000.0
2009-04-14 04:38:00,147.895,147.975,147.885,147.93,207800000.0
2009-04-14 04:39:00,147.93,147.93,147.915,147.915,25600000.0
2009-04-14 04:40:00,147.91,147.925,147.865,147.875,158400000.0
2009-04-14 04:41:00,147.875,147.885,147.845,147.865,110400000.0
2009-04-14 04:42:00,147.865,147.875,147.865,147.87,20800000.0
2009-04-14 04:43:00,147.885,147.995,147.885,147.985,217600000.0
2009-04-14 04:44:00,148.0,148.055,147.985,148.05,156400000.0
2009-04-14 04:45:00,148.05,148.1,147.965,148.085,196800000.0
2009-04-14 04:46:00,148.045,148.07,148.015,148.04,98200000.0
2009-04-14 04:47:00,148.035,148.035,147.975,147.975,96800000.0
2009-04-14 04:48:00,147.975,148.01,147.935,147.945,132800000.0
2009-04-14 04:49:00,147.95,147.98,147.905,147.915,129600000.0
2009-04-14 04:50:00,147.92,148.025,147.915,147.98,203200000.0
2009-04-14 04:51:00,147.98,148.005,147.955,147.98,163200000.0
2009-04-14 04:52:00,147.995,147.995,147.965,147.965,89600000.0
2009-04-14 04:53:00,147.97,147.97,147.935,147.935,142400000.0
2009-04-14 04:54:00,147.935,147.935,147.92,147.93,86800000.0
2009-04-14 04:55:00,147.955,147.965,147.935,147.96,129600000.0
2009-04-14 04:56:00,147.955,147.955,147.93,147.93,8000000.0
2009-04-14 04:57:00,147.93,147.99,147.93,147.975,120200000.0
2009-04-14 04:58:00,147.975,147.975,147.95,147.95,78000000.0
2009-04-14 04:59:00,147.94,148.03,147.935,148.03,246200000.0
2009-04-14 05:00:00,148.03,148.105,148.0,148.095,96000000.0
2009-04-14 05:01:00,148.1,148.105,148.03,148.075,145600000.0
2009-04-14 05:02:00,148.075,148.09,148.075,148.08,43200000.0
2009-04-14 05:03:00,148.075,148.09,148.075,148.09,70400000.0
2009-04-14 05:04:00,148.09,148.145,148.07,148.11,154200000.0
2009-04-14 05:05:00,148.095,148.11,148.065,148.085,80000000.0
2009-04-14 05:06:00,148.09,148.13,148.09,148.12,73200000.0
2009-04-14 05:07:00,148.12,148.12,148.025,148.025,132600000.0
2009-04-14 05:08:00,148.04,148.07,148.025,148.07,126800000.0
2009-04-14 05:09:00,148.07,148.07,148.06,148.07,22400000.0
2009-04-14 05:10:00,148.07,148.075,148.06,148.065,48000000.0
2009-04-14 05:11:00,148.075,148.075,148.065,148.065,25600000.0
2009-04-14 05:12:00,148.06,148.07,148.04,148.05,142200000.0
2009-04-14 05:13:00,148.045,148.075,148.045,148.055,89200000.0
2009-04-14 05:14:00,148.065,148.12,148.06,148.12,173800000.0
2009-04-14 05:15:00,148.11,148.19,148.11,148.17,277800000.0
2009-04-14 05:16:00,148.16,148.16,148.115,148.155,156600000.0
2009-04-14 05:17:00,148.16,148.165,148.16,148.16,38400000.0
2009-04-14 05:18:00,148.16,148.175,148.145,148.15,127600000.0
2009-04-14 05:19:00,148.15,148.15,148.1,148.105,51800000.0
2009-04-14 05:20:00,148.12,148.15,148.11,148.125,97600000.0
2009-04-14 05:21:00,148.125,148.18,148.12,148.18,51200000.0
2009-04-14 05:22:00,148.18,148.24,148.18,148.235,81200000.0
2009-04-14 05:23:00,148.235,148.235,148.2,148.215,114400000.0
2009-04-14 05:24:00,148.2,148.205,148.145,148.17,130800000.0
2009-04-14 05:25:00,148.165,148.18,148.165,148.17,52000000.0
2009-04-14 05:26:00,148.17,148.18,148.165,148.175,68000000.0
2009-04-14 05:27:00,148.18,148.19,148.175,148.18,52800000.0
2009-04-14 05:28:00,148.17,148.175,148.105,148.105,197400000.0
2009-04-14 05:29:00,148.1,148.125,148.07,148.08,116200000.0
2009-04-14 05:30:00,148.075,148.11,148.075,148.09,104800000.0
2009-04-14 05:31:00,148.085,148.115,148.08,148.11,50200000.0
2009-04-14 05:32:00,148.11,148.14,148.095,148.14,103600000.0
2009-04-14 05:33:00,148.14,148.2,148.135,148.2,151600000.0
2009-04-14 05:34:00,148.19,148.325,148.19,148.295,217800000.0
2009-04-14 05:35:00,148.29,148.335,148.27,148.315,68600000.0
2009-04-14 05:36:00,148.31,148.375,148.29,148.375,144000000.0
2009-04-14 05:37:00,148.38,148.385,148.245,148.28,206400000.0
2009-04-14 05:38:00,148.28,148.35,148.245,148.35,157000000.0
2009-04-14 05:39:00,148.345,148.37,148.34,148.34,71800000.0
2009-04-14 05:40:00,148.355,148.37,148.345,148.365,54400000.0
2009-04-14 05:41:00,148.365,148.4,148.355,148.37,98400000.0
2009-04-14 05:42:00,148.365,148.365,148.32,148.32,118400000.0
2009-04-14 05:43:00,148.32,148.335,148.305,148.315,56000000.0
2009-04-14 05:44:00,148.325,148.385,148.325,148.375,110400000.0
2009-04-14 05:45:00,148.365,148.375,148.355,148.375,60800000.0
2009-04-14 05:46:00,148.375,148.425,148.37,148.41,120000000.0
2009-04-14 05:47:00,148.41,148.435,148.395,148.425,184000000.0
2009-04-14 05:48:00,148.44,148.45,148.385,148.405,139200000.0
2009-04-14 05:49:00,148.405,148.405,148.37,148.37,95800000.0
2009-04-14 05:50:00,148.37,148.37,148.315,148.315,130200000.0
2009-04-14 05:51:00,148.31,148.31,148.285,148.285,259600000.0
2009-04-14 05:52:00,148.285,148.3,148.195,148.22,299400000.0
2009-04-14 05:53:00,148.215,148.27,148.2,148.265,188400000.0
2009-04-14 05:54:00,148.27,148.3,148.27,148.285,66800000.0
2009-04-14 05:55:00,148.28,148.295,148.28,148.28,49600000.0
2009-04-14 05:56:00,148.28,148.29,148.265,148.28,177800000.0
2009-04-14 05:57:00,148.285,148.285,148.25,148.26,99200000.0
2009-04-14 05:58:00,148.26,148.29,148.24,148.285,116800000.0
2009-04-14 05:59:00,148.285,148.285,148.245,148.25,204000000.0
2009-04-14 06:00:00,148.245,148.25,148.24,148.245,44400000.0
2009-04-14 06:01:00,148.25,148.26,148.245,148.245,53400000.0
2009-04-14 06:02:00,148.24,148.275,148.235,148.235,87400000.0
2009-04-14 06:03:00,148.235,148.28,148.235,148.28,39000000.0
2009-04-14 06:04:00,148.27,148.27,148.24,148.25,57600000.0
2009-04-14 06:05:00,148.255,148.275,148.245,148.245,33600000.0
2009-04-14 06:06:00,148.255,148.28,148.235,148.245,74400000.0
2009-04-14 06:07:00,148.26,148.27,148.225,148.245,84800000.0
2009-04-14 06:08:00,148.255,148.255,148.23,148.245,48000000.0
2009-04-14 06:09:00,148.235,148.24,148.235,148.24,16000000.0
2009-04-14 06:10:00,148.24,148.24,148.215,148.215,44600000.0
2009-04-14 06:11:00,148.22,148.305,148.22,148.29,207800000.0
2009-04-14 06:12:00,148.295,148.335,148.295,148.33,78400000.0
2009-04-14 06:13:00,148.33,148.37,148.325,148.355,74200000.0
2009-04-14 06:14:00,148.36,148.39,148.345,148.39,164200000.0
2009-04-14 06:15:00,148.395,148.395,148.355,148.395,78000000.0
2009-04-14 06:16:00,148.41,148.41,148.395,148.395,22400000.0
2009-04-14 06:17:00,148.39,148.46,148.39,148.46,68800000.0
2009-04-14 06:18:00,148.455,148.51,148.445,148.505,110400000.0
2009-04-14 06:19:00,148.505,148.505,148.485,148.485,117400000.0
2009-04-14 06:20:00,148.47,148.485,148.445,148.485,81600000.0
2009-04-14 06:21:00,148.485,148.485,148.4,148.405,138200000.0
2009-04-14 06:22:00,148.405,148.42,148.385,148.42,76800000.0
2009-04-14 06:23:00,148.425,148.44,148.385,148.4,189000000.0
2009-04-14 06:24:00,148.4,148.475,148.395,148.475,116400000.0
2009-04-14 06:25:00,148.475,148.49,148.46,148.485,70400000.0
2009-04-14 06:26:00,148.485,148.5,148.485,148.495,19200000.0
2009-04-14 06:27:00,148.495,148.535,148.49,148.49,126400000.0
2009-04-14 06:28:00,148.49,148.505,148.485,148.5,115800000.0
2009-04-14 06:29:00,148.505,148.575,148.505,148.575,185600000.0
2009-04-14 06:30:00,148.58,148.66,148.58,148.61,265600000.0
2009-04-14 06:31:00,148.61,148.64,148.575,148.61,163800000.0
2009-04-14 06:32:00,148.61,148.635,148.61,148.615,52800000.0
2009-04-14 06:33:00,148.615,148.615,148.58,148.595,116800000.0
2009-04-14 06:34:00,148.59,148.6,148.575,148.585,121600000.0
2009-04-14 06:35:00,148.58,148.585,148.555,148.57,47000000.0
2009-04-14 06:36:00,148.57,148.635,148.57,148.625,156800000.0
2009-04-14 06:37:00,148.63,148.63,148.625,148.625,24000000.0
2009-04-14 06:38:00,148.64,148.67,148.64,148.64,32000000.0
2009-04-14 06:39:00,148.64,148.64,148.615,148.615,104000000.0
2009-04-14 06:40:00,148.615,148.615,148.585,148.6,136000000.0
2009-04-14 06:41:00,148.6,148.6,148.585,148.595,67200000.0
2009-04-14 06:42:00,148.6,148.605,148.585,148.585,54400000.0
2009-04-14 06:43:00,148.59,148.61,148.58,148.605,51200000.0
2009-04-14 06:44:00,148.6,148.6,148.57,148.575,31600000.0
2009-04-14 06:45:00,148.585,148.585,148.56,148.56,95000000.0
2009-04-14 06:46:00,148.56,148.56,148.555,148.56,31200000.0
2009-04-14 06:47:00,148.565,148.575,148.55,148.56,36800000.0
2009-04-14 06:48:00,148.56,148.565,148.56,148.565,28800000.0
2009-04-14 06:49:00,148.565,148.58,148.56,148.58,65600000.0
2009-04-14 06:50:00,148.58,148.595,148.54,148.595,149400000.0
2009-04-14 06:51:00,148.605,148.615,148.59,148.595,73600000.0
2009-04-14 06:52:00,148.595,148.63,148.58,148.615,225200000.0
2009-04-14 06:53:00,148.615,148.635,148.615,148.635,86400000.0
2009-04-14 06:54:00,148.635,148.635,148.56,148.575,74600000.0
2009-04-14 06:55:00,148.59,148.595,148.555,148.555,101000000.0
2009-04-14 06:56:00,148.57,148.59,148.56,148.56,72800000.0
2009-04-14 06:57:00,148.56,148.595,148.55,148.585,127800000.0
2009-04-14 06:58:00,148.585,148.585,148.575,148.585,41600000.0
2009-04-14 06:59:00,148.595,148.675,148.585,148.675,151000000.0
2009-04-14 07:00:00,148.675,148.68,148.66,148.675,140200000.0
2009-04-14 07:01:00,148.685,148.825,148.685,148.825,177400000.0
2009-04-14 07:02:00,148.84,148.85,148.775,148.815,241400000.0
2009-04-14 07:03:00,148.81,148.835,148.78,148.785,188000000.0
2009-04-14 07:04:00,148.79,148.83,148.775,148.825,254000000.0
2009-04-14 07:05:00,148.815,148.85,148.79,148.815,245200000.0
2009-04-14 07:06:00,148.815,148.88,148.795,148.82,178800000.0
2009-04-14 07:07:00,148.82,148.865,148.82,148.845,129600000.0
2009-04-14 07:08:00,148.845,148.845,148.76,148.81,283800000.0
2009-04-14 07:09:00,148.805,148.81,148.78,148.79,211200000.0
2009-04-14 07:10:00,148.79,148.79,148.735,148.755,140000000.0
2009-04-14 07:11:00,148.755,148.755,148.725,148.735,174400000.0
2009-04-14 07:12:00,148.745,148.77,148.735,148.75,148800000.0
2009-04-14 07:13:00,148.75,148.82,148.75,148.82,128000000.0
2009-04-14 07:14:00,148.82,148.85,148.81,148.815,130200000.0
2009-04-14 07:15:00,148.81,148.815,148.78,148.805,140400000.0
2009-04-14 07:16:00,148.8,148.805,148.755,148.765,70000000.0
2009-04-14 07:17:00,148.755,148.755,148.625,148.63,204000000.0
2009-04-14 07:18:00,148.63,148.655,148.58,148.59,221600000.0
2009-04-14 07:19:00,148.595,148.645,148.59,148.64,141800000.0
2009-04-14 07:20:00,148.64,148.735,148.62,148.705,171200000.0
2009-04-14 07:21:00,148.705,148.705,148.62,148.64,222400000.0
2009-04-14 07:22:00,148.635,148.635,148.5,148.525,155000000.0
2009-04-14 07:23:00,148.525,148.545,148.465,148.505,83000000.0
2009-04-14 07:24:00,148.5,148.535,148.5,148.525,102000000.0
2009-04-14 07:25:00,148.51,148.555,148.505,148.53,146600000.0
2009-04-14 07:26:00,148.52,148.53,148.465,148.47,245200000.0
2009-04-14 07:27:00,148.465,148.495,148.465,148.475,117000000.0
2009-04-14 07:28:00,148.475,148.475,148.39,148.43,119200000.0
2009-04-14 07:29:00,148.425,148.425,148.38,148.41,60600000.0
2009-04-14 07:30:00,148.41,148.45,148.41,148.43,157600000.0
2009-04-14 07:31:00,148.43,148.455,148.425,148.45,128600000.0
2009-04-14 07:32:00,148.44,148.45,148.425,148.45,102800000.0
2009-04-14 07:33:00,148.46,148.46,148.41,148.415,56000000.0
2009-04-14 07:34:00,148.43,148.44,148.41,148.41,94400000.0
2009-04-14 07:35:00,148.385,148.425,148.2,148.23,187300000.0
2009-04-14 07:36:00,148.195,148.28,148.195,148.28,141200000.0
2009-04-14 07:37:00,148.295,148.315,148.25,148.265,70400000.0
2009-04-14 07:38:00,148.265,148.33,148.23,148.25,231800000.0
2009-04-14 07:39:00,148.26,148.285,148.235,148.255,203000000.0
2009-04-14 07:40:00,148.255,148.295,148.235,148.27,82600000.0
2009-04-14 07:41:00,148.285,148.375,148.285,148.355,120000000.0
2009-04-14 07:42:00,148.355,148.39,148.355,148.39,94400000.0
2009-04-14 07:43:00,148.395,148.445,148.385,148.445,118400000.0
2009-04-14 07:44:00,148.435,148.495,148.425,148.49,154800000.0
2009-04-14 07:45:00,148.495,148.515,148.49,148.49,153600000.0
2009-04-14 07:46:00,148.49,148.54,148.49,148.51,121600000.0
2009-04-14 07:47:00,148.52,148.52,148.445,148.45,165600000.0
2009-04-14 07:48:00,148.445,148.45,148.385,148.43,199600000.0
2009-04-14 07:49:00,148.435,148.44,148.39,148.425,196200000.0
2009-04-14 07:50:00,148.44,148.46,148.39,148.42,161200000.0
2009-04-14 07:51:00,148.415,148.465,148.41,148.44,62400000.0
2009-04-14 07:52:00,148.445,148.48,148.42,148.45,99600000.0
2009-04-14 07:53:00,148.455,148.465,148.44,148.44,117400000.0
2009-04-14 07:54:00,148.44,148.48,148.43,148.48,112000000.0
2009-04-14 07:55:00,148.48,148.48,148.47,148.48,50800000.0
2009-04-14 07:56:00,148.48,148.49,148.47,148.48,88600000.0
2009-04-14 07:57:00,148.48,148.48,148.47,148.48,43600000.0
2009-04-14 07:58:00,148.48,148.595,148.475,148.595,308800000.0
2009-04-14 07:59:00,148.595,148.645,148.585,148.585,266400000.0
2009-04-14 08:00:00,148.575,148.575,148.415,148.48,207100000.0
2009-04-14 08:01:00,148.435,148.46,148.435,148.44,47200000.0
2009-04-14 08:02:00,148.44,148.475,148.435,148.45,332400000.0
2009-04-14 08:03:00,148.45,148.475,148.445,148.47,140200000.0
2009-04-14 08:04:00,148.485,148.485,148.47,148.485,34400000.0
2009-04-14 08:05:00,148.485,148.52,148.445,148.5,191200000.0
2009-04-14 08:06:00,148.5,148.545,148.485,148.49,212000000.0
2009-04-14 08:07:00,148.505,148.51,148.445,148.445,227200000.0
2009-04-14 08:08:00,148.445,148.455,148.425,148.425,179800000.0
2009-04-14 08:09:00,148.42,148.425,148.325,148.365,298000000.0
2009-04-14 08:10:00,148.365,148.365,148.28,148.285,302400000.0
2009-04-14 08:11:00,148.3,148.325,148.3,148.325,142400000.0
2009-04-14 08:12:00,148.325,148.365,148.325,148.35,209200000.0
2009-04-14 08:13:00,148.35,148.35,148.295,148.325,477800000.0
2009-04-14 08:14:00,148.335,148.335,148.31,148.325,282800000.0
2009-04-14 08:15:00,148.31,148.315,148.26,148.285,186600000.0
2009-04-14 08:16:00,148.285,148.285,148.1,148.125,564200000.0
2009-04-14 08:17:00,148.135,148.135,148.045,148.045,364400000.0
2009-04-14 08:18:00,148.045,148.05,147.95,147.95,320400000.0
2009-04-14 08:19:00,147.95,147.975,147.92,147.96,395400000.0
2009-04-14 08:20:00,147.95,148.005,147.925,147.94,516000000.0
2009-04-14 08:21:00,147.935,147.94,147.865,147.865,532800000.0
2009-04-14 08:22:00,147.865,147.95,147.86,147.95,507600000.0
2009-04-14 08:23:00,147.94,148.065,147.935,148.05,290400000.0
2009-04-14 08:24:00,148.05,148.085,147.975,148.075,353400000.0
2009-04-14 08:25:00,148.075,148.095,147.95,147.99,444400000.0
2009-04-14 08:26:00,147.99,148.115,147.985,148.11,319600000.0
2009-04-14 08:27:00,148.105,148.12,148.005,148.005,232800000.0
2009-04-14 08:28:00,148.005,148.08,148.0,148.04,403200000.0
2009-04-14 08:29:00,148.04,148.085,148.02,148.05,251000000.0
2009-04-14 08:30:00,148.05,148.05,148.005,148.005,427000000.0
2009-04-14 08:31:00,147.995,148.005,147.935,147.935,656600000.0
2009-04-14 08:32:00,147.94,148.015,147.93,148.005,299000000.0
2009-04-14 08:33:00,148.005,148.06,148.0,148.055,433200000.0
2009-04-14 08:34:00,148.055,148.18,148.055,148.18,420000000.0
2009-04-14 08:35:00,148.18,148.195,148.15,148.185,331600000.0
2009-04-14 08:36:00,148.215,148.215,148.14,148.14,352600000.0
2009-04-14 08:37:00,148.13,148.145,148.095,148.095,221400000.0
2009-04-14 08:38:00,148.09,148.09,148.045,148.065,153800000.0
2009-04-14 08:39:00,148.065,148.08,148.02,148.065,254400000.0
2009-04-14 08:40:00,148.07,148.08,148.01,148.05,134200000.0
2009-04-14 08:41:00,148.025,148.09,148.015,148.085,383400001.0
2009-04-14 08:42:00,148.09,148.12,148.075,148.1,409200000.0
2009-04-14 08:43:00,148.11,148.11,148.065,148.07,176000000.0
2009-04-14 08:44:00,148.065,148.065,147.96,148.03,414600000.0
2009-04-14 08:45:00,148.01,148.085,147.955,147.955,500400000.0
2009-04-14 08:46:00,147.94,148.04,147.94,148.03,173600000.0
2009-04-14 08:47:00,148.025,148.075,148.01,148.075,368600001.0
2009-04-14 08:48:00,148.075,148.095,148.02,148.025,245600000.0
2009-04-14 08:49:00,148.03,148.045,147.995,148.04,195200000.0
2009-04-14 08:50:00,148.04,148.05,148.0,148.02,208800000.0
2009-04-14 08:51:00,148.02,148.04,147.93,147.96,227400000.0
2009-04-14 08:52:00,147.96,147.96,147.855,147.855,564000000.0
2009-04-14 08:53:00,147.855,147.905,147.855,147.885,258800000.0
2009-04-14 08:54:00,147.87,148.03,147.87,148.02,351600001.0
2009-04-14 08:55:00,148.035,148.05,147.99,148.05,299600000.0
2009-04-14 08:56:00,148.045,148.06,148.02,148.02,126400000.0
2009-04-14 08:57:00,148.025,148.035,147.995,148.01,209600000.0
2009-04-14 08:58:00,148.025,148.04,147.94,147.955,218000000.0
2009-04-14 08:59:00,147.945,147.955,147.805,147.85,222600000.0
2009-04-14 09:00:00,147.85,147.89,147.815,147.875,241800000.0
2009-04-14 09:01:00,147.89,147.9,147.765,147.825,464000000.0
2009-04-14 09:02:00,147.83,147.91,147.8,147.84,593600000.0
2009-04-14 09:03:00,147.84,147.84,147.675,147.68,685800000.0
2009-04-14 09:04:00,147.695,147.715,147.62,147.62,479600000.0
2009-04-14 09:05:00,147.62,147.77,147.615,147.735,462800000.0
2009-04-14 09:06:00,147.735,147.765,147.635,147.64,517400000.0
2009-04-14 09:07:00,147.65,147.675,147.515,147.54,583600000.0
2009-04-14 09:08:00,147.55,147.605,147.435,147.49,613400000.0
2009-04-14 09:09:00,147.49,147.575,147.49,147.53,625600000.0
2009-04-14 09:10:00,147.545,147.565,147.46,147.5,373800000.0
2009-04-14 09:11:00,147.51,147.54,147.46,147.525,284200000.0
2009-04-14 09:12:00,147.535,147.62,147.53,147.585,386400000.0
2009-04-14 09:13:00,147.585,147.68,147.56,147.64,374400000.0
2009-04-14 09:14:00,147.645,147.755,147.645,147.73,388000000.0
2009-04-14 09:15:00,147.735,147.765,147.635,147.745,376000000.0
2009-04-14 09:16:00,147.755,147.765,147.59,147.595,378600000.0
2009-04-14 09:17:00,147.59,147.625,147.58,147.615,341600000.0
2009-04-14 09:18:00,147.615,147.745,147.615,147.73,566600000.0
2009-04-14 09:19:00,147.73,147.91,147.73,147.91,474400000.0
2009-04-14 09:20:00,147.915,147.96,147.825,147.88,483000000.0
2009-04-14 09:21:00,147.885,147.965,147.88,147.955,274000000.0
2009-04-14 09:22:00,147.97,148.08,147.97,148.03,459600000.0
2009-04-14 09:23:00,148.04,148.06,147.92,147.94,470800000.0
2009-04-14 09:24:00,147.95,148.005,147.95,147.99,376400000.0
2009-04-14 09:25:00,147.99,148.03,147.98,147.995,326800000.0
2009-04-14 09:26:00,148.005,148.05,147.99,148.025,263000000.0
2009-04-14 09:27:00,148.02,148.04,147.94,147.94,313600000.0
2009-04-14 09:28:00,147.95,147.99,147.945,147.99,179200000.0
2009-04-14 09:29:00,147.99,147.99,147.94,147.955,400800000.0
2009-04-14 09:30:00,147.96,147.965,147.8,147.805,299400000.0
2009-04-14 09:31:00,147.78,147.855,147.78,147.835,614000000.0
2009-04-14 09:32:00,147.835,147.84,147.78,147.78,418800000.0
2009-04-14 09:33:00,147.805,147.82,147.785,147.79,348600000.0
2009-04-14 09:34:00,147.79,147.9,147.785,147.845,562400000.0
2009-04-14 09:35:00,147.85,147.91,147.825,147.91,346600000.0
2009-04-14 09:36:00,147.91,147.925,147.855,147.925,227400000.0
2009-04-14 09:37:00,147.915,147.975,147.905,147.93,271400000.0
2009-04-14 09:38:00,147.93,147.95,147.88,147.92,262800000.0
2009-04-14 09:39:00,147.945,147.97,147.93,147.97,220800000.0
2009-04-14 09:40:00,147.98,148.055,147.935,148.05,198800000.0
2009-04-14 09:41:00,148.055,148.27,148.05,148.17,237600000.0
2009-04-14 09:42:00,148.155,148.235,148.12,148.12,328400000.0
2009-04-14 09:43:00,148.12,148.14,148.09,148.1,95200000.0
2009-04-14 09:44:00,148.09,148.12,148.075,148.11,60400000.0
2009-04-14 09:45:00,148.125,148.18,148.11,148.155,170000000.0
2009-04-14 09:46:00,148.165,148.235,148.115,148.19,242400000.0
2009-04-14 09:47:00,148.19,148.32,148.185,148.29,261200000.0
2009-04-14 09:48:00,148.285,148.365,148.275,148.345,181800000.0
2009-04-14 09:49:00,148.335,148.35,148.265,148.315,259600000.0
2009-04-14 09:50:00,148.315,148.395,148.315,148.345,269600000.0
2009-04-14 09:51:00,148.345,148.36,148.275,148.29,267400000.0
2009-04-14 09:52:00,148.28,148.305,148.23,148.24,118400000.0
2009-04-14 09:53:00,148.245,148.315,148.235,148.28,193000000.0
2009-04-14 09:54:00,148.29,148.345,148.23,148.28,123800000.0
2009-04-14 09:55:00,148.265,148.28,148.24,148.25,215600000.0
2009-04-14 09:56:00,148.25,148.26,148.16,148.16,253000000.0
2009-04-14 09:57:00,148.16,148.25,148.13,148.2,218400000.0
2009-04-14 09:58:00,148.2,148.21,148.11,148.14,136800000.0
2009-04-14 09:59:00,148.14,148.165,148.1,148.165,57800000.0
2009-04-14 10:00:00,148.16,148.195,148.12,148.18,131800000.0
2009-04-14 10:01:00,148.175,148.205,148.125,148.205,121400000.0
2009-04-14 10:02:00,148.2,148.275,148.155,148.21,251200000.0
2009-04-14 10:03:00,148.22,148.255,148.215,148.245,198400000.0
2009-04-14 10:04:00,148.24,148.305,148.195,148.195,323600000.0
2009-04-14 10:05:00,148.195,148.2,148.105,148.105,316000000.0
2009-04-14 10:06:00,148.095,148.135,148.045,148.06,432600000.0
2009-04-14 10:07:00,148.07,148.09,148.03,148.05,409000000.0
2009-04-14 10:08:00,148.045,148.11,147.985,148.11,470200000.0
2009-04-14 10:09:00,148.105,148.105,147.995,148.045,447400000.0
2009-04-14 10:10:00,148.07,148.135,148.07,148.075,497800000.0
2009-04-14 10:11:00,148.075,148.12,148.06,148.115,455600000.0
2009-04-14 10:12:00,148.125,148.21,148.09,148.105,391400000.0
2009-04-14 10:13:00,148.1,148.12,148.065,148.115,412800000.0
2009-04-14 10:14:00,148.115,148.12,148.015,148.02,408000000.0
2009-04-14 10:15:00,148.01,148.03,147.975,147.99,445600000.0
2009-04-14 10:16:00,148.0,148.02,147.965,148.01,431600000.0
2009-04-14 10:17:00,148.005,148.035,147.93,147.97,394000000.0
2009-04-14 10:18:00,147.97,148.02,147.93,147.99,444400000.0
2009-04-14 10:19:00,147.985,148.015,147.915,147.95,300000000.0
2009-04-14 10:20:00,147.96,148.0,147.935,147.99,417200000.0
2009-04-14 10:21:00,147.99,148.035,147.97,147.97,400000000.0
2009-04-14 10:22:00,147.985,148.095,147.98,148.075,353000000.0
2009-04-14 10:23:00,148.065,148.065,147.975,147.995,364000000.0
2009-04-14 10:24:00,148.0,148.0,147.925,147.965,638200000.0
2009-04-14 10:25:00,147.965,148.02,147.96,147.99,416800000.0
2009-04-14 10:26:00,148.01,148.02,147.995,148.02,295600000.0
2009-04-14 10:27:00,148.005,148.04,148.005,148.02,142000000.0
2009-04-14 10:28:00,148.02,148.025,147.99,148.0,196800000.0
2009-04-14 10:29:00,148.0,148.075,147.99,148.05,304600000.0
2009-04-14 10:30:00,148.06,148.175,148.05,148.16,383600000.0
2009-04-14 10:31:00,148.165,148.175,148.125,148.14,451400001.0
2009-04-14 10:32:00,148.135,148.17,148.13,148.14,223600000.0
2009-04-14 10:33:00,148.135,148.17,148.1,148.16,469200000.0
2009-04-14 10:34:00,148.16,148.22,148.125,148.185,388600000.0
2009-04-14 10:35:00,148.185,148.205,148.125,148.13,386000000.0
2009-04-14 10:36:00,148.125,148.155,148.085,148.085,361800000.0
2009-04-14 10:37:00,148.085,148.125,148.05,148.05,405800000.0
2009-04-14 10:38:00,148.05,148.125,148.045,148.09,299400000.0
2009-04-14 10:39:00,148.1,148.1,148.065,148.1,186400000.0
2009-04-14 10:40:00,148.1,148.1,148.05,148.065,345400000.0
2009-04-14 10:41:00,148.06,148.07,148.025,148.03,415400001.0
2009-04-14 10:42:00,148.03,148.09,148.03,148.08,168800000.0
2009-04-14 10:43:00,148.09,148.13,148.08,148.13,251200000.0
2009-04-14 10:44:00,148.13,148.14,148.085,148.095,234000000.0
2009-04-14 10:45:00,148.08,148.11,148.045,148.075,292800000.0
2009-04-14 10:46:00,148.085,148.12,148.02,148.105,257400000.0
2009-04-14 10:47:00,148.11,148.195,148.085,148.115,382200000.0
2009-04-14 10:48:00,148.115,148.14,148.105,148.125,230200000.0
2009-04-14 10:49:00,148.125,148.165,148.12,148.165,193600000.0
2009-04-14 10:50:00,148.165,148.225,148.16,148.215,261000000.0
2009-04-14 10:51:00,148.22,148.29,148.215,148.255,253600000.0
2009-04-14 10:52:00,148.25,148.27,148.215,148.225,140000000.0
2009-04-14 10:53:00,148.225,148.225,148.195,148.215,109600000.0
2009-04-14 10:54:00,148.225,148.24,148.185,148.185,217200000.0
2009-04-14 10:55:00,148.185,148.205,148.17,148.19,141800000.0
2009-04-14 10:56:00,148.185,148.19,148.075,148.08,155800000.0
2009-04-14 10:57:00,148.1,148.24,148.1,148.215,163000000.0
2009-04-14 10:58:00,148.18,148.21,148.14,148.18,98400000.0
2009-04-14 10:59:00,148.18,148.195,148.17,148.18,105600000.0
2009-04-14 11:00:00,148.185,148.235,148.165,148.235,81200000.0
2009-04-14 11:01:00,148.22,148.24,148.165,148.23,127080000.0
2009-04-14 11:02:00,148.24,148.3,148.225,148.3,159320000.0
2009-04-14 11:03:00,148.28,148.3,148.255,148.26,191400000.0
2009-04-14 11:04:00,148.26,148.265,148.175,148.19,124000000.0
2009-04-14 11:05:00,148.195,148.205,148.185,148.205,31400000.0
2009-04-14 11:06:00,148.205,148.205,148.13,148.185,93000000.0
2009-04-14 11:07:00,148.185,148.19,148.14,148.15,144800000.0
2009-04-14 11:08:00,148.15,148.15,148.135,148.14,82000000.0
2009-04-14 11:09:00,148.14,148.14,148.08,148.105,74000000.0
2009-04-14 11:10:00,148.105,148.155,148.105,148.145,43000000.0
2009-04-14 11:11:00,148.145,148.16,148.105,148.13,127400000.0
2009-04-14 11:12:00,148.12,148.14,148.115,148.12,111200000.0
2009-04-14 11:13:00,148.12,148.22,148.12,148.175,130680000.0
2009-04-14 11:14:00,148.18,148.28,148.16,148.255,136200000.0
2009-04-14 11:15:00,148.245,148.28,148.225,148.235,137800000.0
2009-04-14 11:16:00,148.24,148.285,148.225,148.24,90200000.0
2009-04-14 11:17:00,148.245,148.27,148.24,148.265,59800000.0
2009-04-14 11:18:00,148.265,148.36,148.26,148.355,122000000.0
2009-04-14 11:19:00,148.36,148.4,148.355,148.37,126400000.0
2009-04-14 11:20:00,148.37,148.445,148.36,148.445,181600000.0
2009-04-14 11:21:00,148.455,148.47,148.295,148.295,197400000.0
2009-04-14 11:22:00,148.3,148.355,148.24,148.35,199800000.0
2009-04-14 11:23:00,148.345,148.375,148.33,148.34,79600000.0
2009-04-14 11:24:00,148.35,148.355,148.27,148.275,73200000.0
2009-04-14 11:25:00,148.275,148.335,148.265,148.335,113000000.0
2009-04-14 11:26:00,148.33,148.34,148.305,148.32,59400000.0
2009-04-14 11:27:00,148.335,148.35,148.305,148.31,93400000.0
2009-04-14 11:28:00,148.31,148.315,148.2,148.235,153600000.0
2009-04-14 11:29:00,148.235,148.285,148.235,148.245,161000000.0
2009-04-14 11:30:00,148.245,148.26,148.23,148.235,103400000.0
2009-04-14 11:31:00,148.245,148.325,148.235,148.32,118600000.0
2009-04-14 11:32:00,148.325,148.42,148.325,148.42,106000000.0
2009-04-14 11:33:00,148.42,148.455,148.385,148.4,130800000.0
2009-04-14 11:34:00,148.405,148.46,148.32,148.33,276600000.0
2009-04-14 11:35:00,148.335,148.355,148.32,148.32,101800000.0
2009-04-14 11:36:00,148.315,148.36,148.315,148.345,137200000.0
2009-04-14 11:37:00,148.345,148.4,148.315,148.33,198200000.0
2009-04-14 11:38:00,148.33,148.395,148.32,148.375,172600000.0
2009-04-14 11:39:00,148.375,148.4,148.365,148.4,146200000.0
2009-04-14 11:40:00,148.4,148.45,148.37,148.425,234400000.0
2009-04-14 11:41:00,148.42,148.42,148.375,148.385,148000000.0
2009-04-14 11:42:00,148.4,148.415,148.315,148.41,211000000.0
2009-04-14 11:43:00,148.41,148.455,148.34,148.425,211800000.0
2009-04-14 11:44:00,148.44,148.495,148.41,148.445,138000000.0
2009-04-14 11:45:00,148.435,148.485,148.41,148.475,178600000.0
2009-04-14 11:46:00,148.47,148.545,148.415,148.53,166600000.0
2009-04-14 11:47:00,148.53,148.61,148.53,148.555,175600000.0
2009-04-14 11:48:00,148.55,148.635,148.55,148.63,190000000.0
2009-04-14 11:49:00,148.63,148.63,148.59,148.605,255000000.0
2009-04-14 11:50:00,148.605,148.65,148.605,148.615,195200000.0
2009-04-14 11:51:00,148.61,148.69,148.6,148.69,258800000.0
2009-04-14 11:52:00,148.705,148.72,148.6,148.61,245400000.0
2009-04-14 11:53:00,148.61,148.685,148.61,148.615,184400000.0
2009-04-14 11:54:00,148.615,148.62,148.585,148.6,111800000.0
2009-04-14 11:55:00,148.605,148.67,148.595,148.645,337400000.0
2009-04-14 11:56:00,148.65,148.69,148.62,148.68,164800000.0
2009-04-14 11:57:00,148.685,148.71,148.645,148.7,170800000.0
2009-04-14 11:58:00,148.695,148.715,148.68,148.7,149000000.0
2009-04-14 11:59:00,148.7,148.73,148.655,148.655,156800000.0
2009-04-14 12:00:00,148.66,148.665,148.65,148.65,95600000.0
2009-04-14 12:01:00,148.64,148.705,148.64,148.68,225200000.0
2009-04-14 12:02:00,148.68,148.695,148.625,148.67,184800000.0
2009-04-14 12:03:00,148.665,148.675,148.6,148.615,166400000.0
2009-04-14 12:04:00,148.615,148.685,148.595,148.64,130800000.0
2009-04-14 12:05:00,148.64,148.645,148.6,148.605,131800000.0
2009-04-14 12:06:00,148.605,148.605,148.585,148.6,85000000.0
2009-04-14 12:07:00,148.605,148.64,148.565,148.57,329000000.0
2009-04-14 12:08:00,148.57,148.79,148.56,148.77,297600000.0
2009-04-14 12:09:00,148.785,148.8,148.73,148.775,203800000.0
2009-04-14 12:10:00,148.775,148.83,148.765,148.83,166400000.0
2009-04-14 12:11:00,148.84,148.84,148.755,148.76,163400000.0
2009-04-14 12:12:00,148.765,148.785,148.735,148.78,239800000.0
2009-04-14 12:13:00,148.78,148.82,148.78,148.805,226600000.0
2009-04-14 12:14:00,148.805,148.82,148.77,148.81,153600000.0
2009-04-14 12:15:00,148.805,148.86,148.78,148.83,247000000.0
2009-04-14 12:16:00,148.83,148.835,148.785,148.785,212600000.0
2009-04-14 12:17:00,148.785,148.88,148.785,148.88,204400000.0
2009-04-14 12:18:00,148.88,148.9,148.81,148.82,221000000.0
2009-04-14 12:19:00,148.795,148.825,148.74,148.745,240700000.0
2009-04-14 12:20:00,148.745,148.865,148.745,148.85,195400000.0
2009-04-14 12:21:00,148.855,148.865,148.82,148.825,206800000.0
2009-04-14 12:22:00,148.825,148.855,148.815,148.855,124000000.0
2009-04-14 12:23:00,148.83,148.875,148.825,148.845,189400000.0
2009-04-14 12:24:00,148.815,148.88,148.81,148.84,158000000.0
2009-04-14 12:25:00,148.835,148.84,148.82,148.83,78600000.0
2009-04-14 12:26:00,148.835,148.87,148.835,148.85,177800000.0
2009-04-14 12:27:00,148.85,148.85,148.82,148.825,169600000.0
2009-04-14 12:28:00,148.825,148.83,148.75,148.79,159400000.0
2009-04-14 12:29:00,148.81,148.81,148.625,148.645,311600000.0
2009-04-14 12:30:00,148.645,148.725,148.625,148.655,407600000.0
2009-04-14 12:31:00,148.655,148.66,148.595,148.6,205600000.0
2009-04-14 12:32:00,148.6,148.65,148.565,148.64,145800000.0
2009-04-14 12:33:00,148.63,148.645,148.57,148.58,243400000.0
2009-04-14 12:34:00,148.58,148.61,148.535,148.6,87600000.0
2009-04-14 12:35:00,148.61,148.635,148.6,148.61,80000000.0
2009-04-14 12:36:00,148.61,148.63,148.605,148.615,81800000.0
2009-04-14 12:37:00,148.615,148.67,148.615,148.645,98000000.0
2009-04-14 12:38:00,148.65,148.655,148.53,148.575,131400000.0
2009-04-14 12:39:00,148.56,148.58,148.505,148.545,91000000.0
2009-04-14 12:40:00,148.545,148.55,148.505,148.505,130800000.0
2009-04-14 12:41:00,148.505,148.585,148.5,148.585,175800000.0
2009-04-14 12:42:00,148.595,148.6,148.535,148.57,95200000.0
2009-04-14 12:43:00,148.57,148.59,148.57,148.59,68800000.0
2009-04-14 12:44:00,148.59,148.605,148.57,148.575,108600000.0
2009-04-14 12:45:00,148.575,148.65,148.575,148.65,112600000.0
2009-04-14 12:46:00,148.67,148.68,148.635,148.66,92000000.0
2009-04-14 12:47:00,148.655,148.76,148.655,148.71,136000000.0
2009-04-14 12:48:00,148.71,148.74,148.705,148.71,60400000.0
2009-04-14 12:49:00,148.71,148.715,148.68,148.71,87200000.0
2009-04-14 12:50:00,148.71,148.745,148.71,148.725,55400000.0
2009-04-14 12:51:00,148.735,148.75,148.71,148.715,62200000.0
2009-04-14 12:52:00,148.715,148.785,148.695,148.78,127800000.0
2009-04-14 12:53:00,148.78,148.83,148.78,148.82,188600000.0
2009-04-14 12:54:00,148.82,148.895,148.82,148.875,108600000.0
2009-04-14 12:55:00,148.875,148.895,148.855,148.88,248400000.0
2009-04-14 12:56:00,148.865,148.88,148.81,148.835,187800000.0
2009-04-14 12:57:00,148.825,148.855,148.815,148.83,393000000.0
2009-04-14 12:58:00,148.83,148.84,148.805,148.84,194000000.0
2009-04-14 12:59:00,148.84,148.85,148.785,148.79,206200000.0
2009-04-14 13:00:00,148.785,148.79,148.7,148.7,302600000.0
2009-04-14 13:01:00,148.7,148.72,148.685,148.715,189900000.0
2009-04-14 13:02:00,148.725,148.735,148.695,148.705,103600000.0
2009-04-14 13:03:00,148.7,148.72,148.65,148.685,153600000.0
2009-04-14 13:04:00,148.69,148.74,148.685,148.73,188400000.0
2009-04-14 13:05:00,148.73,148.775,148.73,148.775,256200000.0
2009-04-14 13:06:00,148.78,148.8,148.765,148.795,170200000.0
2009-04-14 13:07:00,148.79,148.88,148.785,148.875,184200000.0
2009-04-14 13:08:00,148.875,148.895,148.865,148.88,213000000.0
2009-04-14 13:09:00,148.89,148.94,148.88,148.94,255000000.0
2009-04-14 13:10:00,148.94,149.005,148.925,148.93,373200000.0
2009-04-14 13:11:00,148.94,148.985,148.93,148.945,387599999.0
2009-04-14 13:12:00,148.94,148.975,148.94,148.965,253600000.0
2009-04-14 13:13:00,148.965,149.0,148.915,148.915,330199999.0
2009-04-14 13:14:00,148.915,148.935,148.875,148.875,273000000.0
2009-04-14 13:15:00,148.885,148.925,148.885,148.915,99000000.0
2009-04-14 13:16:00,148.91,148.915,148.88,148.9,151400000.0
2009-04-14 13:17:00,148.915,148.925,148.895,148.91,139800000.0
2009-04-14 13:18:00,148.905,148.905,148.885,148.885,75200000.0
2009-04-14 13:19:00,148.885,148.885,148.85,148.86,134200000.0
2009-04-14 13:20:00,148.855,148.855,148.83,148.83,181200000.0
2009-04-14 13:21:00,148.83,148.855,148.83,148.835,144800000.0
2009-04-14 13:22:00,148.84,148.84,148.78,148.805,217000000.0
2009-04-14 13:23:00,148.805,148.805,148.775,148.79,171000000.0
2009-04-14 13:24:00,148.795,148.805,148.78,148.795,149200000.0
2009-04-14 13:25:00,148.79,148.79,148.79,148.79,10400000.0
2009-04-14 13:26:00,148.78,148.84,148.78,148.825,125600000.0
2009-04-14 13:27:00,148.835,148.845,148.8,148.81,146200000.0
2009-04-14 13:28:00,148.81,148.845,148.81,148.83,137200000.0
2009-04-14 13:29:00,148.825,148.835,148.795,148.81,206400000.0
2009-04-14 13:30:00,148.815,148.845,148.815,148.825,270600000.0
2009-04-14 13:31:00,148.825,148.84,148.79,148.83,246600000.0
2009-04-14 13:32:00,148.83,148.84,148.805,148.805,133200000.0
2009-04-14 13:33:00,148.81,148.865,148.775,148.83,231800000.0
2009-04-14 13:34:00,148.83,148.85,148.815,148.84,125600000.0
2009-04-14 13:35:00,148.84,148.875,148.825,148.845,141400000.0
2009-04-14 13:36:00,148.85,148.85,148.77,148.8,143600000.0
2009-04-14 13:37:00,148.795,148.805,148.755,148.765,87200000.0
2009-04-14 13:38:00,148.76,148.79,148.645,148.655,223800000.0
2009-04-14 13:39:00,148.655,148.71,148.655,148.695,208200000.0
2009-04-14 13:40:00,148.695,148.77,148.69,148.77,271400000.0
2009-04-14 13:41:00,148.77,148.785,148.705,148.725,224200000.0
2009-04-14 13:42:00,148.73,148.82,148.73,148.82,71000000.0
2009-04-14 13:43:00,148.815,148.835,148.775,148.775,163400000.0
2009-04-14 13:44:00,148.775,148.79,148.765,148.79,60200000.0
2009-04-14 13:45:00,148.79,148.83,148.77,148.81,137000000.0
2009-04-14 13:46:00,148.81,148.82,148.8,148.805,139800000.0
2009-04-14 13:47:00,148.81,148.835,148.8,148.825,53200000.0
2009-04-14 13:48:00,148.83,148.86,148.805,148.86,256000000.0
2009-04-14 13:49:00,148.865,149.045,148.865,149.04,237800000.0
2009-04-14 13:50:00,149.04,149.04,148.935,148.955,547600000.0
2009-04-14 13:51:00,148.955,149.04,148.955,149.035,238200000.0
2009-04-14 13:52:00,149.02,149.02,148.94,148.995,220800000.0
2009-04-14 13:53:00,148.995,149.04,148.99,149.01,194400000.0
2009-04-14 13:54:00,149.01,149.03,148.985,148.99,136600000.0
2009-04-14 13:55:00,148.995,149.005,148.95,148.955,84600000.0
2009-04-14 13:56:00,148.96,148.965,148.85,148.85,172100000.0
2009-04-14 13:57:00,148.855,148.855,148.765,148.765,193000000.0
2009-04-14 13:58:00,148.76,148.76,148.71,148.735,178400000.0
2009-04-14 13:59:00,148.77,148.82,148.73,148.815,286200000.0
2009-04-14 14:00:00,148.81,148.82,148.72,148.735,348200000.0
2009-04-14 14:01:00,148.73,148.745,148.715,148.74,137200000.0
2009-04-14 14:02:00,148.74,148.77,148.725,148.77,66000000.0
2009-04-14 14:03:00,148.765,148.785,148.74,148.775,115800000.0
2009-04-14 14:04:00,148.76,148.8,148.76,148.785,97200000.0
2009-04-14 14:05:00,148.775,148.785,148.76,148.78,99000000.0
2009-04-14 14:06:00,148.775,148.81,148.76,148.81,46000000.0
2009-04-14 14:07:00,148.8,148.82,148.795,148.81,107600000.0
2009-04-14 14:08:00,148.8,148.84,148.8,148.825,204800000.0
2009-04-14 14:09:00,148.825,148.88,148.8,148.87,146400000.0
2009-04-14 14:10:00,148.86,148.86,148.8,148.83,282600000.0
2009-04-14 14:11:00,148.84,148.85,148.785,148.785,142800000.0
2009-04-14 14:12:00,148.78,148.81,148.755,148.755,218600000.0
2009-04-14 14:13:00,148.755,148.77,148.64,148.675,303000000.0
2009-04-14 14:14:00,148.685,148.75,148.64,148.685,189800000.0
2009-04-14 14:15:00,148.69,148.69,148.565,148.6,316000000.0
2009-04-14 14:16:00,148.6,148.66,148.585,148.585,130400000.0
2009-04-14 14:17:00,148.59,148.68,148.48,148.675,135600000.0
2009-04-14 14:18:00,148.67,148.75,148.67,148.695,175400000.0
2009-04-14 14:19:00,148.695,148.705,148.675,148.685,287600000.0
2009-04-14 14:20:00,148.69,148.71,148.655,148.695,300000000.0
2009-04-14 14:21:00,148.695,148.71,148.66,148.695,432200000.0
2009-04-14 14:22:00,148.695,148.695,148.61,148.65,327600000.0
2009-04-14 14:23:00,148.65,148.76,148.635,148.685,545000000.0
2009-04-14 14:24:00,148.685,148.765,148.67,148.735,532600000.0
2009-04-14 14:25:00,148.735,148.74,148.705,148.735,304200000.0
2009-04-14 14:26:00,148.74,148.775,148.68,148.75,196000000.0
2009-04-14 14:27:00,148.75,148.87,148.735,148.86,114200000.0
2009-04-14 14:28:00,148.86,148.915,148.84,148.84,290600000.0
2009-04-14 14:29:00,148.86,148.915,148.735,148.835,330600000.0
2009-04-14 14:30:00,148.825,148.85,148.51,148.525,398600000.0
2009-04-14 14:31:00,148.505,148.555,148.455,148.47,248600000.0
2009-04-14 14:32:00,148.47,148.615,148.45,148.505,205800000.0
2009-04-14 14:33:00,148.51,148.52,148.335,148.37,273800000.0
2009-04-14 14:34:00,148.385,148.435,148.355,148.41,299200000.0
2009-04-14 14:35:00,148.41,148.48,148.325,148.345,170800000.0
2009-04-14 14:36:00,148.32,148.32,148.22,148.265,304800000.0
2009-04-14 14:37:00,148.265,148.295,148.17,148.23,363600000.0
2009-04-14 14:38:00,148.23,148.235,148.095,148.165,344800000.0
2009-04-14 14:39:00,148.16,148.165,147.915,147.99,353800000.0
2009-04-14 14:40:00,147.995,148.105,147.99,148.105,252000000.0
2009-04-14 14:41:00,148.11,148.245,148.075,148.23,237620000.0
2009-04-14 14:42:00,148.23,148.31,148.205,148.31,118000000.0
2009-04-14 14:43:00,148.3,148.3,148.17,148.17,162400000.0
2009-04-14 14:44:00,148.16,148.185,147.99,148.02,187600000.0
2009-04-14 14:45:00,148.005,148.225,147.98,148.22,150800000.0
2009-04-14 14:46:00,148.225,148.245,148.155,148.175,276800000.0
2009-04-14 14:47:00,148.17,148.23,148.17,148.23,153400000.0
2009-04-14 14:48:00,148.225,148.27,148.19,148.24,173000000.0
2009-04-14 14:49:00,148.24,148.255,148.18,148.2,397800000.0
2009-04-14 14:50:00,148.2,148.205,148.11,148.11,251600000.0
2009-04-14 14:51:00,148.1,148.1,147.98,148.015,276200000.0
2009-04-14 14:52:00,148.03,148.03,147.76,147.955,302500000.0
2009-04-14 14:53:00,147.945,147.95,147.75,147.84,369800000.0
2009-04-14 14:54:00,147.835,147.92,147.7,147.81,187000000.0
2009-04-14 14:55:00,147.805,147.86,147.745,147.815,201000000.0
2009-04-14 14:56:00,147.81,147.81,147.59,147.595,201300000.0
2009-04-14 14:57:00,147.605,147.635,147.5,147.63,354200000.0
2009-04-14 14:58:00,147.635,147.785,147.625,147.785,129200000.0
2009-04-14 14:59:00,147.77,147.77,147.665,147.685,411600000.0
2009-04-14 15:00:00,147.69,147.755,147.645,147.755,180200000.0
2009-04-14 15:01:00,147.755,147.845,147.695,147.845,178600000.0
2009-04-14 15:02:00,147.865,147.865,147.775,147.815,160400000.0
2009-04-14 15:03:00,147.81,147.88,147.79,147.79,280400000.0
2009-04-14 15:04:00,147.785,147.815,147.735,147.745,266600000.0
2009-04-14 15:05:00,147.745,147.775,147.71,147.71,117800000.0
2009-04-14 15:06:00,147.71,147.795,147.68,147.79,304000000.0
2009-04-14 15:07:00,147.795,147.815,147.76,147.805,205600000.0
2009-04-14 15:08:00,147.82,147.835,147.76,147.765,117600000.0
2009-04-14 15:09:00,147.77,147.795,147.75,147.785,114400000.0
2009-04-14 15:10:00,147.785,147.8,147.705,147.72,73000000.0
2009-04-14 15:11:00,147.72,147.83,147.71,147.825,91600000.0
2009-04-14 15:12:00,147.825,147.865,147.79,147.855,182000000.0
2009-04-14 15:13:00,147.855,147.855,147.765,147.81,390100000.0
2009-04-14 15:14:00,147.815,147.86,147.81,147.83,219000000.0
2009-04-14 15:15:00,147.835,147.86,147.79,147.835,182800000.0
2009-04-14 15:16:00,147.835,147.955,147.83,147.94,306200000.0
2009-04-14 15:17:00,147.925,148.005,147.895,147.935,343400000.0
2009-04-14 15:18:00,147.94,147.975,147.875,147.885,211800000.0
2009-04-14 15:19:00,147.895,147.93,147.855,147.9,322400000.0
2009-04-14 15:20:00,147.905,148.055,147.9,148.055,292000000.0
2009-04-14 15:21:00,148.06,148.135,148.035,148.13,216800000.0
2009-04-14 15:22:00,148.145,148.145,148.07,148.115,318600000.0
2009-04-14 15:23:00,148.115,148.145,147.98,147.985,346400000.0
2009-04-14 15:24:00,147.985,147.985,147.905,147.91,396800000.0
2009-04-14 15:25:00,147.92,147.935,147.85,147.92,364000000.0
2009-04-14 15:26:00,147.92,147.93,147.85,147.895,263000000.0
2009-04-14 15:27:00,147.89,147.95,147.885,147.93,199200000.0
2009-04-14 15:28:00,147.93,147.95,147.905,147.93,230600000.0
2009-04-14 15:29:00,147.925,147.935,147.875,147.935,322800000.0
2009-04-14 15:30:00,147.93,147.93,147.865,147.915,379800000.0
2009-04-14 15:31:00,147.91,147.935,147.875,147.885,135800000.0
2009-04-14 15:32:00,147.89,147.895,147.82,147.825,499800000.0
2009-04-14 15:33:00,147.82,147.855,147.76,147.78,550800000.0
2009-04-14 15:34:00,147.78,147.855,147.78,147.84,281800000.0
2009-04-14 15:35:00,147.84,147.865,147.74,147.795,274400000.0
2009-04-14 15:36:00,147.795,147.795,147.725,147.725,267200000.0
2009-04-14 15:37:00,147.725,147.725,147.665,147.715,247600000.0
2009-04-14 15:38:00,147.715,147.735,147.655,147.705,148000000.0
2009-04-14 15:39:00,147.72,147.83,147.705,147.83,223000000.0
2009-04-14 15:40:00,147.83,147.845,147.74,147.75,169600000.0
2009-04-14 15:41:00,147.75,147.77,147.705,147.71,227800000.0
2009-04-14 15:42:00,147.7,147.71,147.65,147.66,194200000.0
2009-04-14 15:43:00,147.665,147.715,147.64,147.7,227200000.0
2009-04-14 15:44:00,147.7,147.77,147.67,147.71,242200000.0
2009-04-14 15:45:00,147.705,147.71,147.59,147.595,273800000.0
2009-04-14 15:46:00,147.595,147.625,147.595,147.615,220000000.0
2009-04-14 15:47:00,147.615,147.64,147.54,147.545,180800000.0
2009-04-14 15:48:00,147.545,147.575,147.535,147.55,213200000.0
2009-04-14 15:49:00,147.55,147.56,147.415,147.51,336200000.0
2009-04-14 15:50:00,147.515,147.645,147.515,147.64,301600000.0
2009-04-14 15:51:00,147.64,147.65,147.515,147.515,427600000.0
2009-04-14 15:52:00,147.515,147.53,147.45,147.5,402000000.0
2009-04-14 15:53:00,147.495,147.5,147.375,147.46,445400000.0
2009-04-14 15:54:00,147.465,147.475,147.325,147.335,337800000.0
2009-04-14 15:55:00,147.33,147.385,147.245,147.34,453600000.0
2009-04-14 15:56:00,147.325,147.43,147.325,147.395,464000000.0
2009-04-14 15:57:00,147.395,147.52,147.395,147.495,245200000.0
2009-04-14 15:58:00,147.48,147.565,147.405,147.56,317000000.0
2009-04-14 15:59:00,147.575,147.72,147.575,147.62,406800000.0
2009-04-14 16:00:00,147.615,147.615,147.515,147.59,242600000.0
2009-04-14 16:01:00,147.585,147.595,147.52,147.545,293000000.0
2009-04-14 16:02:00,147.54,147.595,147.485,147.54,518600000.0
2009-04-14 16:03:00,147.54,147.595,147.53,147.575,264800000.0
2009-04-14 16:04:00,147.575,147.735,147.575,147.69,321200000.0
2009-04-14 16:05:00,147.69,147.72,147.645,147.645,486600000.0
2009-04-14 16:06:00,147.65,147.65,147.585,147.625,365400000.0
2009-04-14 16:07:00,147.63,147.71,147.63,147.685,384000000.0
2009-04-14 16:08:00,147.705,147.71,147.65,147.68,246600000.0
2009-04-14 16:09:00,147.655,147.66,147.54,147.605,420500000.0
2009-04-14 16:10:00,147.605,147.62,147.555,147.57,241000000.0
2009-04-14 16:11:00,147.57,147.66,147.565,147.625,455800000.0
2009-04-14 16:12:00,147.61,147.63,147.54,147.605,211000000.0
2009-04-14 16:13:00,147.585,147.61,147.525,147.61,234400000.0
2009-04-14 16:14:00,147.61,147.61,147.485,147.52,520000000.0
2009-04-14 16:15:00,147.52,147.54,147.48,147.485,316400000.0
2009-04-14 16:16:00,147.48,147.55,147.475,147.55,264200000.0
2009-04-14 16:17:00,147.535,147.545,147.425,147.44,380200000.0
2009-04-14 16:18:00,147.455,147.525,147.4,147.51,177000000.0
2009-04-14 16:19:00,147.495,147.545,147.46,147.495,102200000.0
2009-04-14 16:20:00,147.49,147.605,147.475,147.54,142500000.0
2009-04-14 16:21:00,147.555,147.575,147.5,147.515,232000000.0
2009-04-14 16:22:00,147.53,147.59,147.52,147.565,151400000.0
2009-04-14 16:23:00,147.56,147.645,147.56,147.61,134400000.0
2009-04-14 16:24:00,147.61,147.645,147.57,147.575,144400000.0
2009-04-14 16:25:00,147.56,147.57,147.515,147.55,149000000.0
2009-04-14 16:26:00,147.55,147.65,147.54,147.615,459000000.0
2009-04-14 16:27:00,147.62,147.625,147.575,147.59,334200000.0
2009-04-14 16:28:00,147.59,147.59,147.55,147.55,141000000.0
2009-04-14 16:29:00,147.55,147.595,147.445,147.47,186600000.0
2009-04-14 16:30:00,147.47,147.5,147.465,147.485,229000000.0
2009-04-14 16:31:00,147.485,147.73,147.475,147.67,307400000.0
2009-04-14 16:32:00,147.665,147.755,147.635,147.72,421200000.0
2009-04-14 16:33:00,147.72,147.74,147.685,147.7,467000000.0
2009-04-14 16:34:00,147.715,147.735,147.615,147.615,580800000.0
2009-04-14 16:35:00,147.605,147.64,147.555,147.575,520800000.0
2009-04-14 16:36:00,147.575,147.575,147.48,147.51,435000000.0
2009-04-14 16:37:00,147.51,147.575,147.5,147.545,196800000.0
2009-04-14 16:38:00,147.54,147.595,147.51,147.58,154400000.0
2009-04-14 16:39:00,147.58,147.595,147.55,147.585,149200000.0
2009-04-14 16:40:00,147.605,147.61,147.495,147.495,298400000.0
2009-04-14 16:41:00,147.5,147.665,147.465,147.665,353400000.0
2009-04-14 16:42:00,147.655,147.69,147.635,147.685,309000001.0
2009-04-14 16:43:00,147.685,147.685,147.595,147.61,99800000.0
2009-04-14 16:44:00,147.61,147.675,147.565,147.67,173800000.0
2009-04-14 16:45:00,147.67,147.695,147.645,147.655,97600000.0
2009-04-14 16:46:00,147.645,147.705,147.625,147.685,433200001.0
2009-04-14 16:47:00,147.705,147.75,147.66,147.685,457199999.0
2009-04-14 16:48:00,147.69,147.69,147.65,147.66,224400000.0
2009-04-14 16:49:00,147.66,147.68,147.59,147.675,323400000.0
2009-04-14 16:50:00,147.675,147.745,147.675,147.735,301000000.0
2009-04-14 16:51:00,147.735,147.735,147.67,147.695,603200002.0
2009-04-14 16:52:00,147.68,147.685,147.64,147.68,267200000.0
2009-04-14 16:53:00,147.67,147.685,147.635,147.665,343000000.0
2009-04-14 16:54:00,147.665,147.72,147.63,147.68,314800001.0
2009-04-14 16:55:00,147.68,147.71,147.64,147.665,582800001.0
2009-04-14 16:56:00,147.665,147.7,147.625,147.68,283800000.0
2009-04-14 16:57:00,147.685,147.7,147.655,147.685,322399999.0
2009-04-14 16:58:00,147.7,147.75,147.69,147.75,227200001.0
2009-04-14 16:59:00,147.765,147.835,147.745,147.82,394200000.0
2009-04-14 17:00:00,147.815,147.89,147.75,147.81,568200001.0
2009-04-14 17:01:00,147.815,147.875,147.785,147.855,649000000.0
2009-04-14 17:02:00,147.855,147.88,147.825,147.87,310400000.0
2009-04-14 17:03:00,147.87,147.98,147.87,147.98,351000000.0
2009-04-14 17:04:00,147.955,148.145,147.93,148.13,431400000.0
2009-04-14 17:05:00,148.135,148.135,147.975,147.985,500000000.0
2009-04-14 17:06:00,147.97,147.97,147.895,147.895,278600000.0
2009-04-14 17:07:00,147.89,147.99,147.88,147.905,318800000.0
2009-04-14 17:08:00,147.9,147.975,147.895,147.915,111400000.0
2009-04-14 17:09:00,147.915,147.995,147.915,147.945,308200000.0
2009-04-14 17:10:00,147.945,147.98,147.91,147.91,334400000.0
2009-04-14 17:11:00,147.91,147.955,147.905,147.905,128200000.0
2009-04-14 17:12:00,147.9,147.9,147.765,147.78,193000000.0
2009-04-14 17:13:00,147.78,147.85,147.775,147.81,176200000.0
2009-04-14 17:14:00,147.805,147.83,147.775,147.79,89600000.0
2009-04-14 17:15:00,147.78,147.84,147.755,147.81,164800000.0
2009-04-14 17:16:00,147.8,147.835,147.8,147.82,120800000.0
2009-04-14 17:17:00,147.845,147.94,147.845,147.86,247600000.0
2009-04-14 17:18:00,147.86,147.865,147.815,147.815,181800000.0
2009-04-14 17:19:00,147.82,147.825,147.76,147.765,62200000.0
2009-04-14 17:20:00,147.765,147.77,147.625,147.67,374200000.0
2009-04-14 17:21:00,147.67,147.675,147.455,147.53,422000000.0
2009-04-14 17:22:00,147.535,147.555,147.475,147.515,257400000.0
2009-04-14 17:23:00,147.515,147.555,147.475,147.535,102200000.0
2009-04-14 17:24:00,147.545,147.635,147.525,147.53,222200000.0
2009-04-14 17:25:00,147.525,147.64,147.525,147.575,192200000.0
2009-04-14 17:26:00,147.57,147.6,147.57,147.585,155400000.0
2009-04-14 17:27:00,147.585,147.655,147.565,147.565,244600000.0
2009-04-14 17:28:00,147.57,147.57,147.46,147.465,135200000.0
2009-04-14 17:29:00,147.43,147.5,147.41,147.495,204600000.0
2009-04-14 17:30:00,147.49,147.59,147.455,147.54,380400000.0
2009-04-14 17:31:00,147.545,147.57,147.5,147.545,228600000.0
2009-04-14 17:32:00,147.545,147.59,147.53,147.545,112800000.0
2009-04-14 17:33:00,147.56,147.66,147.545,147.66,191800000.0
2009-04-14 17:34:00,147.67,147.695,147.625,147.635,200200000.0
2009-04-14 17:35:00,147.635,147.65,147.61,147.65,251200000.0
2009-04-14 17:36:00,147.65,147.65,147.59,147.59,259800000.0
2009-04-14 17:37:00,147.59,147.61,147.565,147.565,273200000.0
2009-04-14 17:38:00,147.57,147.61,147.54,147.54,91200000.0
2009-04-14 17:39:00,147.545,147.61,147.545,147.6,66200000.0
2009-04-14 17:40:00,147.61,147.645,147.605,147.64,54800000.0
2009-04-14 17:41:00,147.645,147.655,147.62,147.62,49400000.0
2009-04-14 17:42:00,147.615,147.625,147.595,147.61,88000000.0
2009-04-14 17:43:00,147.615,147.64,147.615,147.635,72000000.0
2009-04-14 17:44:00,147.635,147.67,147.635,147.66,100800000.0
2009-04-14 17:45:00,147.66,147.745,147.66,147.73,131400000.0
2009-04-14 17:46:00,147.74,147.825,147.735,147.805,196400000.0
2009-04-14 17:47:00,147.805,147.825,147.735,147.755,230000000.0
2009-04-14 17:48:00,147.755,147.8,147.75,147.8,145600000.0
2009-04-14 17:49:00,147.805,147.83,147.8,147.815,106800000.0
2009-04-14 17:50:00,147.81,147.83,147.735,147.735,205600000.0
2009-04-14 17:51:00,147.735,147.765,147.7,147.7,169400000.0
2009-04-14 17:52:00,147.69,147.715,147.645,147.715,221400000.0
2009-04-14 17:53:00,147.705,147.725,147.66,147.725,177200000.0
2009-04-14 17:54:00,147.73,147.795,147.72,147.79,124400000.0
2009-04-14 17:55:00,147.78,147.835,147.77,147.805,174000000.0
2009-04-14 17:56:00,147.81,147.83,147.765,147.78,279200000.0
2009-04-14 17:57:00,147.775,147.775,147.73,147.735,228000000.0
2009-04-14 17:58:00,147.73,147.74,147.69,147.71,263200000.0
2009-04-14 17:59:00,147.725,147.745,147.665,147.675,247800000.0
2009-04-14 18:00:00,147.675,147.79,147.67,147.77,309300000.0
2009-04-14 18:01:00,147.775,147.79,147.73,147.74,204800000.0
2009-04-14 18:02:00,147.73,147.79,147.725,147.75,158800000.0
2009-04-14 18:03:00,147.745,147.8,147.71,147.71,143800000.0
2009-04-14 18:04:00,147.71,147.74,147.7,147.74,101800000.0
2009-04-14 18:05:00,147.75,147.79,147.735,147.79,114000000.0
2009-04-14 18:06:00,147.785,147.815,147.765,147.77,209400000.0
2009-04-14 18:07:00,147.765,147.785,147.69,147.69,197800000.0
2009-04-14 18:08:00,147.695,147.74,147.69,147.725,95000000.0
2009-04-14 18:09:00,147.725,147.735,147.685,147.715,128600000.0
2009-04-14 18:10:00,147.73,147.805,147.72,147.735,170400000.0
2009-04-14 18:11:00,147.735,147.735,147.68,147.68,142800000.0
2009-04-14 18:12:00,147.68,147.68,147.485,147.51,319400000.0
2009-04-14 18:13:00,147.515,147.515,147.41,147.505,246800000.0
2009-04-14 18:14:00,147.495,147.53,147.4,147.4,226200000.0
2009-04-14 18:15:00,147.41,147.43,147.385,147.405,145000000.0
2009-04-14 18:16:00,147.38,147.455,147.37,147.415,202600000.0
2009-04-14 18:17:00,147.415,147.53,147.415,147.515,161400000.0
2009-04-14 18:18:00,147.515,147.56,147.485,147.56,102200000.0
2009-04-14 18:19:00,147.575,147.615,147.525,147.6,211400000.0
2009-04-14 18:20:00,147.6,147.635,147.6,147.63,60400000.0
2009-04-14 18:21:00,147.63,147.63,147.6,147.6,60200000.0
2009-04-14 18:22:00,147.62,147.715,147.62,147.655,161000000.0
2009-04-14 18:23:00,147.655,147.71,147.655,147.71,187000000.0
2009-04-14 18:24:00,147.71,147.765,147.69,147.765,149600000.0
2009-04-14 18:25:00,147.775,147.78,147.745,147.755,78600000.0
2009-04-14 18:26:00,147.755,147.795,147.74,147.77,188400000.0
2009-04-14 18:27:00,147.775,147.775,147.71,147.72,161200000.0
2009-04-14 18:28:00,147.72,147.775,147.695,147.77,197800000.0
2009-04-14 18:29:00,147.77,147.775,147.73,147.745,253600000.0
2009-04-14 18:30:00,147.74,147.83,147.73,147.82,337200000.0
2009-04-14 18:31:00,147.815,147.84,147.8,147.835,116000000.0
2009-04-14 18:32:00,147.83,147.855,147.81,147.85,117000000.0
2009-04-14 18:33:00,147.87,147.89,147.85,147.865,127000000.0
2009-04-14 18:34:00,147.865,148.005,147.865,147.965,187800000.0
2009-04-14 18:35:00,147.96,147.985,147.895,147.95,229200000.0
2009-04-14 18:36:00,147.95,147.95,147.8,147.83,206000000.0
2009-04-14 18:37:00,147.825,147.855,147.805,147.85,113600000.0
2009-04-14 18:38:00,147.84,147.88,147.825,147.87,167800000.0
2009-04-14 18:39:00,147.865,147.865,147.855,147.865,56600000.0
2009-04-14 18:40:00,147.86,147.87,147.78,147.795,99800000.0
2009-04-14 18:41:00,147.795,147.825,147.79,147.79,110000000.0
2009-04-14 18:42:00,147.79,147.795,147.645,147.65,113800000.0
2009-04-14 18:43:00,147.645,147.695,147.64,147.68,120200000.0
2009-04-14 18:44:00,147.69,147.725,147.685,147.715,134000000.0
2009-04-14 18:45:00,147.71,147.72,147.66,147.66,194800000.0
2009-04-14 18:46:00,147.66,147.665,147.51,147.525,244600000.0
2009-04-14 18:47:00,147.525,147.565,147.51,147.545,132000000.0
2009-04-14 18:48:00,147.575,147.615,147.485,147.495,146600000.0
2009-04-14 18:49:00,147.485,147.495,147.435,147.48,126000000.0
2009-04-14 18:50:00,147.47,147.6,147.455,147.59,128200000.0
2009-04-14 18:51:00,147.58,147.65,147.56,147.615,117800000.0
2009-04-14 18:52:00,147.61,147.69,147.6,147.65,154600000.0
2009-04-14 18:53:00,147.66,147.66,147.605,147.61,120200000.0
2009-04-14 18:54:00,147.61,147.63,147.57,147.57,78400000.0
2009-04-14 18:55:00,147.585,147.61,147.525,147.525,185000000.0
2009-04-14 18:56:00,147.525,147.53,147.455,147.46,226000000.0
2009-04-14 18:57:00,147.46,147.585,147.43,147.585,263000000.0
2009-04-14 18:58:00,147.575,147.585,147.5,147.505,258600000.0
2009-04-14 18:59:00,147.5,147.575,147.49,147.56,189200000.0
2009-04-14 19:00:00,147.56,147.585,147.555,147.565,150600000.0
2009-04-14 19:01:00,147.57,147.57,147.505,147.505,221800000.0
2009-04-14 19:02:00,147.49,147.505,147.335,147.335,149200000.0
2009-04-14 19:03:00,147.345,147.365,147.225,147.225,182200000.0
2009-04-14 19:04:00,147.21,147.22,147.155,147.165,181000000.0
2009-04-14 19:05:00,147.165,147.18,147.05,147.07,152400000.0
2009-04-14 19:06:00,147.075,147.09,147.015,147.035,148200000.0
2009-04-14 19:07:00,147.035,147.15,147.01,147.14,102600000.0
2009-04-14 19:08:00,147.145,147.23,147.14,147.225,124200000.0
2009-04-14 19:09:00,147.22,147.23,147.15,147.185,103400000.0
2009-04-14 19:10:00,147.185,147.22,147.155,147.165,87600000.0
2009-04-14 19:11:00,147.175,147.175,147.13,147.14,50000000.0
2009-04-14 19:12:00,147.08,147.08,146.985,147.065,126600000.0
2009-04-14 19:13:00,147.065,147.1,147.055,147.09,158400000.0
2009-04-14 19:14:00,147.09,147.135,147.06,147.135,118400000.0
2009-04-14 19:15:00,147.175,147.255,147.175,147.255,126400000.0
2009-04-14 19:16:00,147.255,147.31,147.25,147.28,114200000.0
2009-04-14 19:17:00,147.27,147.27,147.165,147.205,90600000.0
2009-04-14 19:18:00,147.205,147.28,147.205,147.26,117200000.0
2009-04-14 19:19:00,147.27,147.27,147.205,147.225,54400000.0
2009-04-14 19:20:00,147.23,147.27,147.215,147.23,58400000.0
2009-04-14 19:21:00,147.23,147.23,147.14,147.19,129200000.0
2009-04-14 19:22:00,147.19,147.31,147.165,147.295,183000000.0
2009-04-14 19:23:00,147.295,147.32,147.28,147.32,95000000.0
2009-04-14 19:24:00,147.33,147.35,147.305,147.325,170400000.0
2009-04-14 19:25:00,147.33,147.405,147.3,147.405,210200000.0
2009-04-14 19:26:00,147.375,147.39,147.315,147.34,205800000.0
2009-04-14 19:27:00,147.34,147.375,147.335,147.36,87800000.0
2009-04-14 19:28:00,147.355,147.395,147.355,147.39,60200000.0
2009-04-14 19:29:00,147.39,147.44,147.37,147.37,235200000.0
2009-04-14 19:30:00,147.37,147.405,147.345,147.39,221000000.0
2009-04-14 19:31:00,147.36,147.36,147.32,147.33,95200000.0
2009-04-14 19:32:00,147.33,147.355,147.315,147.315,210400000.0
2009-04-14 19:33:00,147.305,147.34,147.295,147.33,186400000.0
2009-04-14 19:34:00,147.34,147.34,147.32,147.325,13600000.0
2009-04-14 19:35:00,147.32,147.33,147.31,147.315,95600000.0
2009-04-14 19:36:00,147.345,147.375,147.33,147.36,152200000.0
2009-04-14 19:37:00,147.38,147.405,147.345,147.405,164400000.0
2009-04-14 19:38:00,147.4,147.425,147.365,147.365,127600000.0
2009-04-14 19:39:00,147.37,147.395,147.35,147.395,147200000.0
2009-04-14 19:40:00,147.37,147.38,147.35,147.355,38800000.0
2009-04-14 19:41:00,147.36,147.535,147.36,147.525,134800000.0
2009-04-14 19:42:00,147.54,147.54,147.49,147.515,105800000.0
2009-04-14 19:43:00,147.505,147.515,147.415,147.44,79200000.0
2009-04-14 19:44:00,147.425,147.475,147.405,147.47,126400000.0
2009-04-14 19:45:00,147.465,147.55,147.46,147.53,228600000.0
2009-04-14 19:46:00,147.52,147.605,147.51,147.51,219000000.0
2009-04-14 19:47:00,147.51,147.51,147.395,147.465,94400000.0
2009-04-14 19:48:00,147.465,147.49,147.39,147.41,174200000.0
2009-04-14 19:49:00,147.415,147.43,147.38,147.42,113000000.0
2009-04-14 19:50:00,147.42,147.45,147.4,147.415,24200000.0
2009-04-14 19:51:00,147.42,147.43,147.4,147.415,27400000.0
2009-04-14 19:52:00,147.425,147.45,147.41,147.445,25000000.0
2009-04-14 19:53:00,147.43,147.53,147.395,147.415,192800000.0
2009-04-14 19:54:00,147.415,147.415,147.345,147.375,116400000.0
2009-04-14 19:55:00,147.37,147.375,147.325,147.35,61200000.0
2009-04-14 19:56:00,147.345,147.355,147.34,147.345,59400000.0
2009-04-14 19:57:00,147.34,147.435,147.34,147.435,75000000.0
2009-04-14 19:58:00,147.45,147.55,147.45,147.54,80400000.0
2009-04-14 19:59:00,147.545,147.545,147.515,147.52,60800000.0
2009-04-14 20:00:00,147.495,147.5,147.45,147.49,110200000.0
2009-04-14 20:01:00,147.485,147.495,147.47,147.475,104200000.0
2009-04-14 20:02:00,147.485,147.495,147.44,147.465,52000000.0
2009-04-14 20:03:00,147.455,147.475,147.43,147.435,45000000.0
2009-04-14 20:04:00,147.43,147.45,147.43,147.44,28600000.0
2009-04-14 20:05:00,147.43,147.44,147.395,147.42,50600000.0
2009-04-14 20:06:00,147.43,147.435,147.405,147.405,35800000.0
2009-04-14 20:07:00,147.41,147.425,147.39,147.4,80400000.0
2009-04-14 20:08:00,147.395,147.405,147.345,147.355,159800000.0
2009-04-14 20:09:00,147.35,147.355,147.275,147.335,146200000.0
2009-04-14 20:10:00,147.335,147.34,147.275,147.275,95600000.0
2009-04-14 20:11:00,147.27,147.3,147.27,147.3,84000000.0
2009-04-14 20:12:00,147.295,147.385,147.28,147.365,106800000.0
2009-04-14 20:13:00,147.355,147.44,147.355,147.395,82600000.0
2009-04-14 20:14:00,147.395,147.45,147.39,147.45,86800000.0
2009-04-14 20:15:00,147.435,147.45,147.3,147.305,70000000.0
2009-04-14 20:16:00,147.305,147.31,147.255,147.255,93200000.0
2009-04-14 20:17:00,147.25,147.38,147.24,147.365,147800000.0
2009-04-14 20:18:00,147.34,147.405,147.34,147.39,236400000.0
2009-04-14 20:19:00,147.375,147.41,147.37,147.385,144400000.0
2009-04-14 20:20:00,147.385,147.4,147.36,147.37,85400000.0
2009-04-14 20:21:00,147.365,147.37,147.33,147.365,79600000.0
2009-04-14 20:22:00,147.365,147.405,147.35,147.395,51200000.0
2009-04-14 20:23:00,147.41,147.515,147.4,147.495,118600000.0
2009-04-14 20:24:00,147.49,147.575,147.49,147.535,204000000.0
2009-04-14 20:25:00,147.545,147.56,147.465,147.485,101800000.0
2009-04-14 20:26:00,147.49,147.49,147.415,147.435,91800000.0
2009-04-14 20:27:00,147.435,147.46,147.43,147.43,99400000.0
2009-04-14 20:28:00,147.425,147.435,147.42,147.43,48800000.0
2009-04-14 20:29:00,147.425,147.475,147.425,147.45,102400000.0
2009-04-14 20:30:00,147.44,147.505,147.44,147.49,61600000.0
2009-04-14 20:31:00,147.49,147.495,147.45,147.46,45200000.0
2009-04-14 20:32:00,147.48,147.505,147.47,147.495,205200000.0
2009-04-14 20:33:00,147.485,147.5,147.48,147.485,43200000.0
2009-04-14 20:34:00,147.485,147.53,147.485,147.52,100800000.0
2009-04-14 20:35:00,147.52,147.52,147.485,147.485,70000000.0
2009-04-14 20:36:00,147.475,147.505,147.455,147.495,38400000.0
2009-04-14 20:37:00,147.495,147.495,147.46,147.475,41000000.0
2009-04-14 20:38:00,147.46,147.485,147.46,147.46,18200000.0
2009-04-14 20:39:00,147.46,147.46,147.43,147.44,40000000.0
2009-04-14 20:40:00,147.44,147.5,147.44,147.495,55000000.0
2009-04-14 20:41:00,147.495,147.51,147.465,147.47,169400000.0
2009-04-14 20:42:00,147.47,147.48,147.465,147.47,52400000.0
2009-04-14 20:43:00,147.475,147.475,147.43,147.43,89800000.0
2009-04-14 20:44:00,147.43,147.485,147.43,147.485,64800000.0
2009-04-14 20:45:00,147.475,147.485,147.465,147.485,71600000.0
2009-04-14 20:46:00,147.485,147.54,147.445,147.51,222400000.0
2009-04-14 20:47:00,147.51,147.53,147.51,147.525,41600000.0
2009-04-14 20:48:00,147.525,147.525,147.485,147.49,78800000.0
2009-04-14 20:49:00,147.49,147.495,147.485,147.495,9000000.0
2009-04-14 20:50:00,147.495,147.515,147.465,147.465,71200000.0
2009-04-14 20:51:00,147.47,147.48,147.38,147.42,83800000.0
2009-04-14 20:52:00,147.405,147.455,147.375,147.435,105800000.0
2009-04-14 20:53:00,147.43,147.445,147.385,147.385,66400000.0
2009-04-14 20:54:00,147.39,147.39,147.34,147.375,114000000.0
2009-04-14 20:55:00,147.355,147.475,147.355,147.47,135400000.0
2009-04-14 20:56:00,147.47,147.49,147.44,147.46,173000000.0
2009-04-14 20:57:00,147.455,147.485,147.44,147.45,64800000.0
2009-04-14 20:58:00,147.455,147.495,147.455,147.49,77600000.0
2009-04-14 20:59:00,147.49,147.53,147.485,147.53,150800000.0
2009-04-14 21:00:00,147.55,147.7,147.54,147.7,116400000.0
2009-04-14 21:01:00,147.695,147.695,147.625,147.665,91000000.0
2009-04-14 21:02:00,147.72,147.78,147.72,147.775,93400000.0
2009-04-14 21:03:00,147.775,147.775,147.685,147.685,147800000.0
2009-04-14 21:04:00,147.69,147.71,147.645,147.7,131400000.0
2009-04-14 21:05:00,147.69,147.7,147.64,147.655,81800000.0
2009-04-14 21:06:00,147.65,147.655,147.59,147.605,109800000.0
2009-04-14 21:07:00,147.58,147.655,147.565,147.59,62400000.0
2009-04-14 21:08:00,147.605,147.61,147.575,147.575,45200000.0
2009-04-14 21:09:00,147.575,147.575,147.53,147.545,33400000.0
2009-04-14 21:10:00,147.545,147.57,147.525,147.57,115000000.0
2009-04-14 21:11:00,147.58,147.62,147.58,147.595,16000000.0
2009-04-14 21:12:00,147.585,147.585,147.545,147.57,101200000.0
2009-04-14 21:13:00,147.565,147.58,147.545,147.56,15200000.0
2009-04-14 21:14:00,147.56,147.66,147.555,147.635,144400000.0
2009-04-14 21:15:00,147.635,147.64,147.59,147.64,137400000.0
2009-04-14 21:16:00,147.645,147.655,147.635,147.635,108400000.0
2009-04-14 21:17:00,147.625,147.65,147.62,147.625,42200000.0
2009-04-14 21:18:00,147.635,147.65,147.61,147.635,76000000.0
2009-04-14 21:19:00,147.645,147.68,147.625,147.635,113000000.0
2009-04-14 21:20:00,147.645,147.71,147.62,147.64,87800000.0
2009-04-14 21:21:00,147.65,147.665,147.635,147.665,34000000.0
2009-04-14 21:22:00,147.655,147.675,147.655,147.675,9200000.0
2009-04-14 21:23:00,147.68,147.715,147.68,147.705,60000000.0
2009-04-14 21:24:00,147.695,147.705,147.67,147.675,61400000.0
2009-04-14 21:25:00,147.675,147.69,147.64,147.655,96200000.0
2009-04-14 21:26:00,147.66,147.66,147.57,147.575,112200000.0
2009-04-14 21:27:00,147.58,147.615,147.535,147.575,60600000.0
2009-04-14 21:28:00,147.565,147.615,147.555,147.595,102400000.0
2009-04-14 21:29:00,147.6,147.615,147.595,147.615,87800000.0
2009-04-14 21:30:00,147.6,147.62,147.59,147.59,19200000.0
2009-04-14 21:31:00,147.595,147.625,147.58,147.615,47600000.0
2009-04-14 21:32:00,147.62,147.63,147.61,147.615,48600000.0
2009-04-14 21:33:00,147.615,147.635,147.56,147.585,105600000.0
2009-04-14 21:34:00,147.585,147.585,147.46,147.475,71000000.0
2009-04-14 21:35:00,147.475,147.515,147.46,147.505,87000000.0
2009-04-14 21:36:00,147.52,147.55,147.515,147.54,40800000.0
2009-04-14 21:37:00,147.54,147.545,147.515,147.535,44000000.0
2009-04-14 21:38:00,147.515,147.515,147.505,147.505,14400000.0
2009-04-14 21:39:00,147.49,147.51,147.49,147.495,36000000.0
2009-04-14 21:40:00,147.495,147.505,147.445,147.49,101400000.0
2009-04-14 21:41:00,147.49,147.52,147.49,147.5,91400000.0
2009-04-14 21:42:00,147.495,147.545,147.49,147.54,43400000.0
2009-04-14 21:43:00,147.54,147.55,147.525,147.525,40800000.0
2009-04-14 21:44:00,147.52,147.52,147.48,147.52,16000000.0
2009-04-14 21:45:00,147.505,147.52,147.495,147.52,46400000.0
2009-04-14 21:46:00,147.515,147.52,147.47,147.47,90800000.0
2009-04-14 21:47:00,147.475,147.51,147.465,147.51,48400000.0
2009-04-14 21:48:00,147.51,147.595,147.495,147.575,242800000.0
2009-04-14 21:49:00,147.55,147.575,147.5,147.52,93000000.0
2009-04-14 21:50:00,147.52,147.56,147.52,147.53,21000000.0
2009-04-14 21:51:00,147.525,147.525,147.515,147.515,3000000.0
2009-04-14 21:52:00,147.515,147.565,147.515,147.565,90600000.0
2009-04-14 21:53:00,147.56,147.56,147.51,147.51,91600000.0
2009-04-14 21:54:00,147.51,147.52,147.505,147.505,17400000.0
2009-04-14 21:55:00,147.5,147.515,147.415,147.425,136600000.0
2009-04-14 21:56:00,147.425,147.44,147.415,147.435,73000000.0
2009-04-14 21:57:00,147.425,147.43,147.415,147.42,56600000.0
2009-04-14 21:58:00,147.42,147.46,147.42,147.46,48600000.0
2009-04-14 21:59:00,147.45,147.47,147.43,147.47,29200000.0
2009-04-14 22:00:00,147.46,147.5,147.425,147.425,99400000.0
2009-04-14 22:01:00,147.43,147.45,147.425,147.43,51600000.0
2009-04-14 22:02:00,147.43,147.43,147.325,147.34,86000000.0
2009-04-14 22:03:00,147.34,147.36,147.335,147.35,35400000.0
2009-04-14 22:04:00,147.35,147.35,147.3,147.3,58800000.0
2009-04-14 22:05:00,147.295,147.375,147.295,147.365,71000000.0
2009-04-14 22:06:00,147.365,147.41,147.365,147.38,97600000.0
2009-04-14 22:07:00,147.38,147.43,147.365,147.39,148000000.0
2009-04-14 22:08:00,147.39,147.39,147.355,147.355,40200000.0
2009-04-14 22:09:00,147.355,147.36,147.305,147.32,65000000.0
2009-04-14 22:10:00,147.32,147.335,147.31,147.33,97400000.0
2009-04-14 22:11:00,147.335,147.35,147.325,147.34,9000000.0
2009-04-14 22:12:00,147.335,147.35,147.32,147.32,19400000.0
2009-04-14 22:13:00,147.325,147.35,147.315,147.335,97000000.0
2009-04-14 22:14:00,147.335,147.365,147.32,147.355,32600000.0
2009-04-14 22:15:00,147.375,147.435,147.345,147.43,86200000.0
2009-04-14 22:16:00,147.43,147.435,147.355,147.41,80600000.0
2009-04-14 22:17:00,147.38,147.39,147.36,147.36,59800000.0
2009-04-14 22:18:00,147.36,147.41,147.36,147.395,95800000.0
2009-04-14 22:19:00,147.4,147.41,147.305,147.36,142400000.0
2009-04-14 22:20:00,147.36,147.36,147.275,147.285,109600000.0
2009-04-14 22:21:00,147.29,147.36,147.29,147.335,35600000.0
2009-04-14 22:22:00,147.315,147.345,147.315,147.345,15400000.0
2009-04-14 22:23:00,147.335,147.39,147.335,147.39,62000000.0
2009-04-14 22:24:00,147.39,147.45,147.38,147.44,72800000.0
2009-04-14 22:25:00,147.44,147.47,147.42,147.455,33400000.0
2009-04-14 22:26:00,147.455,147.47,147.43,147.445,52800000.0
2009-04-14 22:27:00,147.445,147.455,147.44,147.45,30200000.0
2009-04-14 22:28:00,147.455,147.505,147.455,147.495,36200000.0
2009-04-14 22:29:00,147.5,147.5,147.475,147.495,15000000.0
2009-04-14 22:30:00,147.48,147.48,147.42,147.42,28800000.0
2009-04-14 22:31:00,147.42,147.425,147.305,147.32,71800000.0
2009-04-14 22:32:00,147.325,147.34,147.31,147.335,52800000.0
2009-04-14 22:33:00,147.335,147.37,147.325,147.325,33200000.0
2009-04-14 22:34:00,147.335,147.335,147.315,147.33,22400000.0
2009-04-14 22:35:00,147.32,147.355,147.32,147.35,19400000.0
2009-04-14 22:36:00,147.34,147.39,147.34,147.39,45600000.0
2009-04-14 22:37:00,147.365,147.385,147.365,147.385,19200000.0
2009-04-14 22:38:00,147.37,147.39,147.365,147.37,30600000.0
2009-04-14 22:39:00,147.38,147.405,147.38,147.395,28600000.0
2009-04-14 22:40:00,147.385,147.4,147.385,147.385,31600000.0
2009-04-14 22:41:00,147.395,147.425,147.395,147.425,27000000.0
2009-04-14 22:42:00,147.44,147.44,147.425,147.43,27800000.0
2009-04-14 22:43:00,147.435,147.435,147.425,147.425,11000000.0
2009-04-14 22:44:00,147.435,147.455,147.435,147.445,65800000.0
2009-04-14 22:45:00,147.455,147.46,147.43,147.44,45000000.0
2009-04-14 22:46:00,147.445,147.45,147.445,147.45,2000000.0
2009-04-14 22:47:00,147.44,147.445,147.435,147.435,23200000.0
2009-04-14 22:48:00,147.435,147.44,147.415,147.415,26800000.0
2009-04-14 22:49:00,147.415,147.44,147.415,147.44,13600000.0
2009-04-14 22:50:00,147.388,147.401,147.364,147.364,22400000.0
2009-04-14 22:51:00,147.44,147.44,147.42,147.425,22800000.0
2009-04-14 22:52:00,147.435,147.445,147.425,147.44,12000000.0
2009-04-14 22:53:00,147.43,147.44,147.425,147.44,7000000.0
2009-04-14 22:54:00,147.44,147.455,147.435,147.45,6000000.0
2009-04-14 22:55:00,147.435,147.45,147.38,147.41,92200000.0
2009-04-14 22:56:00,147.415,147.435,147.415,147.425,29000000.0
2009-04-14 22:57:00,147.425,147.45,147.415,147.415,111400000.0
2009-04-14 22:58:00,147.415,147.42,147.365,147.405,105400000.0
2009-04-14 22:59:00,147.395,147.42,147.39,147.4,68400000.0
2009-04-14 23:00:00,147.41,147.41,147.395,147.4,57600000.0
2009-04-14 23:01:00,147.405,147.405,147.36,147.385,17000000.0
2009-04-14 23:02:00,147.385,147.4,147.37,147.37,42400000.0
2009-04-14 23:03:00,147.385,147.39,147.35,147.35,11400000.0
2009-04-14 23:04:00,147.35,147.365,147.35,147.365,3400000.0
2009-04-14 23:05:00,147.375,147.375,147.375,147.375,1000000.0
2009-04-14 23:06:00,147.335,147.335,147.28,147.31,27000000.0
2009-04-14 23:07:00,147.325,147.325,147.26,147.27,13200000.0
2009-04-14 23:08:00,147.27,147.275,147.215,147.215,23000000.0
2009-04-14 23:09:00,147.21,147.235,147.015,147.08,92600000.0
2009-04-14 23:10:00,147.065,147.11,147.055,147.075,31400000.0
2009-04-14 23:11:00,147.075,147.195,147.065,147.165,77000000.0
2009-04-14 23:12:00,147.175,147.2,147.165,147.2,23000000.0
2009-04-14 23:13:00,147.165,147.305,147.155,147.22,84400000.0
2009-04-14 23:14:00,147.19,147.29,147.16,147.185,61000000.0
2009-04-14 23:15:00,147.22,147.28,147.215,147.23,20000000.0
2009-04-14 23:16:00,147.225,147.265,147.16,147.22,44400000.0
2009-04-14 23:17:00,147.235,147.235,147.195,147.205,10000000.0
2009-04-14 23:18:00,147.205,147.235,147.205,147.235,22800000.0
2009-04-14 23:19:00,147.26,147.27,147.26,147.27,3000000.0
2009-04-14 23:20:00,147.27,147.27,147.19,147.19,11400000.0
2009-04-14 23:21:00,147.245,147.245,147.11,147.13,50000000.0
2009-04-14 23:22:00,147.13,147.205,147.125,147.18,30000000.0
2009-04-14 23:23:00,147.145,147.18,147.145,147.17,12200000.0
2009-04-14 23:24:00,147.165,147.18,147.145,147.165,7000000.0
2009-04-14 23:25:00,147.165,147.19,147.165,147.17,39200000.0
2009-04-14 23:26:00,147.17,147.17,147.13,147.135,35400000.0
2009-04-14 23:27:00,147.145,147.145,147.14,147.14,7800000.0
2009-04-14 23:28:00,147.135,147.16,147.12,147.125,10200000.0
2009-04-14 23:29:00,147.135,147.16,147.105,147.135,17600000.0
2009-04-14 23:30:00,147.095,147.12,147.055,147.055,29200000.0
2009-04-14 23:31:00,147.055,147.065,146.985,147.03,61000000.0
2009-04-14 23:32:00,147.03,147.075,147.03,147.055,76400000.0
2009-04-14 23:33:00,147.055,147.21,147.055,147.135,49200000.0
2009-04-14 23:34:00,147.15,147.22,147.055,147.135,49800000.0
2009-04-14 23:35:00,147.135,147.15,147.07,147.095,94400000.0
2009-04-14 23:36:00,147.115,147.115,147.06,147.075,27200000.0
2009-04-14 23:37:00,147.105,147.145,147.075,147.075,21200000.0
2009-04-14 23:38:00,147.075,147.105,147.05,147.075,20800000.0
2009-04-14 23:39:00,147.08,147.105,147.07,147.09,23000000.0
2009-04-14 23:40:00,147.09,147.105,147.09,147.105,3000000.0
2009-04-14 23:41:00,147.105,147.175,147.07,147.17,19400000.0
2009-04-14 23:42:00,147.175,147.205,147.1,147.19,11600000.0
2009-04-14 23:43:00,147.12,147.19,147.12,147.185,9600000.0
2009-04-14 23:44:00,147.185,147.215,147.115,147.115,24800000.0
2009-04-14 23:45:00,147.11,147.14,147.105,147.11,14000000.0
2009-04-14 23:46:00,147.11,147.12,147.085,147.085,7000000.0
2009-04-14 23:47:00,147.095,147.125,147.09,147.115,15000000.0
2009-04-14 23:48:00,147.125,147.125,147.095,147.095,3000000.0
2009-04-14 23:49:00,147.11,147.12,147.1,147.11,6000000.0
2009-04-14 23:50:00,147.11,147.13,147.1,147.125,8000000.0
2009-04-14 23:51:00,147.115,147.13,147.115,147.13,8000000.0
2009-04-14 23:52:00,147.13,147.13,147.12,147.125,6000000.0
2009-04-14 23:53:00,147.125,147.17,147.11,147.11,29600000.0
2009-04-14 23:54:00,147.115,147.115,147.11,147.11,8200000.0
2009-04-14 23:55:00,147.07,147.087,147.039,147.07,244000000.0
2009-04-14 23:56:00,147.11,147.175,147.06,147.175,21000000.0
2009-04-14 23:57:00,147.175,147.175,147.115,147.13,7000000.0
2009-04-14 23:58:00,147.14,147.17,147.1,147.165,21200000.0
2009-04-14 23:59:00,147.18,147.19,147.18,147.18,4000000.0
2009-04-15 00:00:00,147.155,147.2,147.155,147.195,15000000.0
2009-04-15 00:01:00,147.15,147.185,147.105,147.18,21800000.0
2009-04-15 00:02:00,147.135,147.22,147.135,147.19,16600000.0
2009-04-15 00:03:00,147.19,147.19,147.14,147.175,31000000.0
2009-04-15 00:04:00,147.18,147.185,147.145,147.145,37400000.0
2009-04-15 00:05:00,147.145,147.165,147.145,147.165,15400000.0
2009-04-15 00:06:00,147.165,147.175,147.155,147.155,35400000.0
2009-04-15 00:07:00,147.145,147.16,147.145,147.16,38400000.0
2009-04-15 00:08:00,147.175,147.27,147.17,147.255,48800000.0
2009-04-15 00:09:00,147.23,147.28,147.23,147.265,11200000.0
2009-04-15 00:10:00,147.25,147.25,147.25,147.25,1000000.0
2009-04-15 00:11:00,147.265,147.265,147.265,147.265,1000000.0
2009-04-15 00:12:00,147.198,147.237,147.198,147.227,258800000.0
2009-04-15 00:13:00,147.225,147.27,147.225,147.27,6200000.0
2009-04-15 00:14:00,147.27,147.27,147.27,147.27,1000000.0
2009-04-15 00:15:00,147.27,147.315,147.27,147.315,13000000.0
2009-04-15 00:16:00,147.31,147.31,147.275,147.29,12000000.0
2009-04-15 00:17:00,147.29,147.3,147.29,147.3,3000000.0
2009-04-15 00:18:00,147.295,147.3,147.295,147.295,3000000.0
2009-04-15 00:19:00,147.31,147.315,147.305,147.315,5000000.0
2009-04-15 00:20:00,147.305,147.305,147.305,147.305,3000000.0
2009-04-15 00:21:00,147.28,147.3,147.28,147.29,11400000.0
2009-04-15 00:22:00,147.285,147.295,147.285,147.29,6200000.0
2009-04-15 00:23:00,147.285,147.33,147.285,147.33,17200000.0
2009-04-15 00:24:00,147.305,147.305,147.305,147.305,3200000.0
2009-04-15 00:25:00,147.33,147.33,147.33,147.33,1000000.0
2009-04-15 00:26:00,147.305,147.33,147.285,147.31,11200000.0
2009-04-15 00:27:00,147.32,147.395,147.32,147.38,37600000.0
2009-04-15 00:28:00,147.37,147.38,147.34,147.365,49600000.0
2009-04-15 00:29:00,147.37,147.375,147.36,147.37,5000000.0
2009-04-15 00:30:00,147.375,147.395,147.36,147.395,13200000.0
2009-04-15 00:31:00,147.37,147.38,147.365,147.375,7600000.0
2009-04-15 00:32:00,147.38,147.41,147.34,147.37,18200000.0
2009-04-15 00:33:00,147.36,147.4,147.345,147.38,16000000.0
2009-04-15 00:34:00,147.365,147.405,147.365,147.4,16200000.0
2009-04-15 00:35:00,147.365,147.43,147.365,147.405,19200000.0
2009-04-15 00:36:00,147.38,147.42,147.38,147.42,7200000.0
2009-04-15 00:37:00,147.39,147.415,147.34,147.395,12800000.0
2009-04-15 00:38:00,147.365,147.415,147.365,147.41,9000000.0
2009-04-15 00:39:00,147.405,147.42,147.375,147.375,12000000.0
2009-04-15 00:40:00,147.395,147.415,147.39,147.4,5000000.0
2009-04-15 00:41:00,147.375,147.425,147.375,147.415,18600000.0
2009-04-15 00:42:00,147.415,147.45,147.395,147.445,28800000.0
2009-04-15 00:43:00,147.42,147.43,147.415,147.42,16200000.0
2009-04-15 00:44:00,147.425,147.425,147.425,147.425,7800000.0
2009-04-15 00:45:00,147.435,147.475,147.435,147.465,29800000.0
2009-04-15 00:46:00,147.465,147.48,147.46,147.465,59800000.0
2009-04-15 00:47:00,147.46,147.47,147.355,147.395,121400000.0
2009-04-15 00:48:00,147.42,147.43,147.42,147.42,3000000.0
2009-04-15 00:49:00,147.415,147.43,147.415,147.43,4200000.0
2009-04-15 00:50:00,147.415,147.415,147.415,147.415,3200000.0
2009-04-15 00:51:00,147.42,147.42,147.42,147.42,1000000.0
2009-04-15 00:52:00,147.415,147.465,147.415,147.465,14600000.0
2009-04-15 00:53:00,147.435,147.47,147.415,147.465,20800000.0
2009-04-15 00:54:00,147.465,147.49,147.415,147.475,73800000.0
2009-04-15 00:55:00,147.485,147.525,147.445,147.51,29600000.0
2009-04-15 00:56:00,147.52,147.52,147.47,147.49,9000000.0
2009-04-15 00:57:00,147.47,147.47,147.415,147.445,27000000.0
2009-04-15 00:58:00,147.445,147.525,147.445,147.525,36400000.0
2009-04-15 00:59:00,147.53,147.58,147.52,147.58,44000000.0
2009-04-15 01:00:00,147.595,147.62,147.565,147.58,26000000.0
2009-04-15 01:01:00,147.58,147.62,147.58,147.62,47400000.0
2009-04-15 01:02:00,147.625,147.685,147.62,147.685,56600000.0
2009-04-15 01:03:00,147.685,147.69,147.63,147.635,60200000.0
2009-04-15 01:04:00,147.65,147.655,147.63,147.64,19800000.0
2009-04-15 01:05:00,147.61,147.635,147.61,147.62,25800000.0
2009-04-15 01:06:00,147.615,147.63,147.605,147.62,46800000.0
2009-04-15 01:07:00,147.61,147.625,147.59,147.595,47600000.0
2009-04-15 01:08:00,147.585,147.585,147.47,147.505,69600000.0
2009-04-15 01:09:00,147.505,147.51,147.5,147.51,14200000.0
2009-04-15 01:10:00,147.51,147.525,147.39,147.42,154600000.0
2009-04-15 01:11:00,147.415,147.44,147.27,147.305,218000000.0
2009-04-15 01:12:00,147.3,147.355,147.3,147.33,55200000.0
2009-04-15 01:13:00,147.33,147.38,147.33,147.38,6000000.0
2009-04-15 01:14:00,147.345,147.38,147.23,147.27,45000000.0
2009-04-15 01:15:00,147.23,147.365,147.23,147.365,33600000.0
2009-04-15 01:16:00,147.365,147.39,147.365,147.375,11000000.0
2009-04-15 01:17:00,147.385,147.395,147.31,147.315,32200000.0
2009-04-15 01:18:00,147.325,147.34,147.32,147.325,9000000.0
2009-04-15 01:19:00,147.325,147.335,147.265,147.29,42200000.0
2009-04-15 01:20:00,147.295,147.315,147.275,147.3,56400000.0
2009-04-15 01:21:00,147.33,147.335,147.3,147.335,22400000.0
2009-04-15 01:22:00,147.335,147.345,147.32,147.32,19400000.0
2009-04-15 01:23:00,147.32,147.36,147.315,147.315,25400000.0
2009-04-15 01:24:00,147.305,147.4,147.295,147.395,45200000.0
2009-04-15 01:25:00,147.405,147.41,147.385,147.4,16200000.0
2009-04-15 01:26:00,147.375,147.42,147.375,147.39,45800000.0
2009-04-15 01:27:00,147.39,147.39,147.39,147.39,2000000.0
2009-04-15 01:28:00,147.39,147.39,147.38,147.385,18000000.0
2009-04-15 01:29:00,147.385,147.415,147.385,147.39,29400000.0
2009-04-15 01:30:00,147.39,147.39,147.38,147.39,13200000.0
2009-04-15 01:31:00,147.39,147.405,147.375,147.39,14000000.0
2009-04-15 01:32:00,147.39,147.4,147.385,147.385,8600000.0
2009-04-15 01:33:00,147.385,147.4,147.385,147.4,9000000.0
2009-04-15 01:34:00,147.41,147.45,147.4,147.425,25000000.0
2009-04-15 01:35:00,147.43,147.55,147.43,147.495,38000000.0
2009-04-15 01:36:00,147.51,147.54,147.485,147.515,88200000.0
2009-04-15 01:37:00,147.515,147.515,147.485,147.5,11000000.0
2009-04-15 01:38:00,147.5,147.505,147.48,147.48,17200000.0
2009-04-15 01:39:00,147.47,147.555,147.47,147.53,149000000.0
2009-04-15 01:40:00,147.545,147.575,147.505,147.555,103800000.0
2009-04-15 01:41:00,147.555,147.6,147.515,147.6,37200000.0
2009-04-15 01:42:00,147.595,147.6,147.54,147.58,47800000.0
2009-04-15 01:43:00,147.575,147.675,147.57,147.64,164400000.0
2009-04-15 01:44:00,147.635,147.675,147.605,147.62,178400000.0
2009-04-15 01:45:00,147.63,147.68,147.615,147.66,98800000.0
2009-04-15 01:46:00,147.655,147.655,147.595,147.61,58400000.0
2009-04-15 01:47:00,147.6,147.6,147.59,147.59,16600000.0
2009-04-15 01:48:00,147.595,147.62,147.57,147.57,22600000.0
2009-04-15 01:49:00,147.57,147.58,147.57,147.57,8000000.0
2009-04-15 01:50:00,147.565,147.615,147.55,147.605,20000000.0
2009-04-15 01:51:00,147.6,147.6,147.535,147.545,35200000.0
2009-04-15 01:52:00,147.545,147.565,147.535,147.555,21400000.0
2009-04-15 01:53:00,147.55,147.56,147.55,147.55,6000000.0
2009-04-15 01:54:00,147.54,147.585,147.53,147.55,38000000.0
2009-04-15 01:55:00,147.56,147.58,147.545,147.55,12000000.0
2009-04-15 01:56:00,147.565,147.585,147.565,147.585,6000000.0
2009-04-15 01:57:00,147.58,147.58,147.57,147.57,3000000.0
2009-04-15 01:58:00,147.58,147.6,147.57,147.585,14000000.0
2009-04-15 01:59:00,147.565,147.61,147.565,147.6,13200000.0
2009-04-15 02:00:00,147.585,147.66,147.54,147.615,266800000.0
2009-04-15 02:01:00,147.63,147.665,147.62,147.65,34600000.0
2009-04-15 02:02:00,147.665,147.67,147.63,147.655,63800000.0
2009-04-15 02:03:00,147.65,147.675,147.645,147.645,44000000.0
2009-04-15 02:04:00,147.64,147.675,147.64,147.675,59200000.0
2009-04-15 02:05:00,147.675,147.7,147.64,147.66,251600000.0
2009-04-15 02:06:00,147.665,147.665,147.625,147.625,169200000.0
2009-04-15 02:07:00,147.625,147.635,147.505,147.54,213000000.0
2009-04-15 02:08:00,147.545,147.57,147.52,147.555,180600000.0
2009-04-15 02:09:00,147.54,147.58,147.505,147.525,73300000.0
2009-04-15 02:10:00,147.525,147.57,147.525,147.57,44400000.0
2009-04-15 02:11:00,147.585,147.63,147.58,147.59,187600000.0
2009-04-15 02:12:00,147.605,147.655,147.605,147.645,116000000.0
2009-04-15 02:13:00,147.635,147.67,147.63,147.66,187800000.0
2009-04-15 02:14:00,147.655,147.7,147.655,147.685,106000000.0
2009-04-15 02:15:00,147.68,147.685,147.65,147.66,107200000.0
2009-04-15 02:16:00,147.665,147.675,147.65,147.65,18400000.0
2009-04-15 02:17:00,147.65,147.675,147.63,147.635,149400000.0
2009-04-15 02:18:00,147.635,147.64,147.59,147.62,99400000.0
2009-04-15 02:19:00,147.595,147.675,147.595,147.665,38200000.0
2009-04-15 02:20:00,147.66,147.715,147.66,147.695,48000000.0
2009-04-15 02:21:00,147.68,147.695,147.645,147.645,143600000.0
2009-04-15 02:22:00,147.645,147.665,147.605,147.62,104400000.0
2009-04-15 02:23:00,147.62,147.63,147.585,147.59,71000000.0
2009-04-15 02:24:00,147.59,147.64,147.59,147.625,53800000.0
2009-04-15 02:25:00,147.62,147.62,147.535,147.565,144800000.0
2009-04-15 02:26:00,147.565,147.58,147.53,147.54,154400000.0
2009-04-15 02:27:00,147.535,147.545,147.4,147.415,170400000.0
2009-04-15 02:28:00,147.42,147.485,147.42,147.47,156400000.0
2009-04-15 02:29:00,147.465,147.49,147.46,147.475,48400000.0
2009-04-15 02:30:00,147.475,147.475,147.405,147.405,107400000.0
2009-04-15 02:31:00,147.385,147.42,147.335,147.345,185800000.0
2009-04-15 02:32:00,147.345,147.35,147.3,147.32,110800000.0
2009-04-15 02:33:00,147.315,147.36,147.29,147.305,44800000.0
2009-04-15 02:34:00,147.31,147.345,147.31,147.34,32200000.0
2009-04-15 02:35:00,147.34,147.355,147.275,147.29,185600000.0
2009-04-15 02:36:00,147.285,147.29,147.18,147.185,142800000.0
2009-04-15 02:37:00,147.18,147.28,147.18,147.275,103000000.0
2009-04-15 02:38:00,147.275,147.275,147.185,147.185,154000000.0
2009-04-15 02:39:00,147.2,147.23,147.18,147.23,113800000.0
2009-04-15 02:40:00,147.235,147.275,147.21,147.265,97400000.0
2009-04-15 02:41:00,147.28,147.285,147.23,147.245,135400000.0
2009-04-15 02:42:00,147.26,147.28,147.25,147.26,74400000.0
2009-04-15 02:43:00,147.275,147.275,147.145,147.17,92400000.0
2009-04-15 02:44:00,147.155,147.215,147.1,147.1,152800000.0
2009-04-15 02:45:00,147.085,147.14,147.055,147.1,174600000.0
2009-04-15 02:46:00,147.09,147.11,147.065,147.07,126800000.0
2009-04-15 02:47:00,147.07,147.085,146.99,147.07,152200000.0
2009-04-15 02:48:00,147.08,147.125,147.065,147.085,70400000.0
2009-04-15 02:49:00,147.1,147.14,147.075,147.14,117600000.0
2009-04-15 02:50:00,147.13,147.175,147.13,147.165,27400000.0
2009-04-15 02:51:00,147.17,147.185,147.16,147.16,19000000.0
2009-04-15 02:52:00,147.125,147.165,147.12,147.145,41400000.0
2009-04-15 02:53:00,147.12,147.135,147.015,147.02,104000000.0
2009-04-15 02:54:00,147.01,147.045,146.965,146.965,193000000.0
2009-04-15 02:55:00,146.985,147.0,146.935,146.945,227400000.0
2009-04-15 02:56:00,146.95,147.01,146.94,146.96,205200000.0
2009-04-15 02:57:00,146.95,146.96,146.84,146.87,139200000.0
2009-04-15 02:58:00,146.87,146.895,146.835,146.87,157400000.0
2009-04-15 02:59:00,146.865,146.94,146.86,146.895,115800000.0
2009-04-15 03:00:00,146.9,147.015,146.9,147.0,241200000.0
2009-04-15 03:01:00,147.0,147.16,147.0,147.14,194600000.0
2009-04-15 03:02:00,147.155,147.2,147.1,147.175,334400000.0
2009-04-15 03:03:00,147.175,147.18,147.075,147.075,225800000.0
2009-04-15 03:04:00,147.035,147.155,147.035,147.13,178200000.0
2009-04-15 03:05:00,147.14,147.235,147.11,147.23,163000000.0
2009-04-15 03:06:00,147.235,147.315,147.225,147.31,131800000.0
2009-04-15 03:07:00,147.31,147.375,147.305,147.345,296600000.0
2009-04-15 03:08:00,147.345,147.375,147.33,147.365,230000000.0
2009-04-15 03:09:00,147.36,147.385,147.33,147.365,277300000.0
2009-04-15 03:10:00,147.36,147.385,147.345,147.385,184200000.0
2009-04-15 03:11:00,147.36,147.38,147.305,147.335,172800000.0
2009-04-15 03:12:00,147.325,147.33,147.28,147.285,327000000.0
2009-04-15 03:13:00,147.27,147.3,147.235,147.255,159000000.0
2009-04-15 03:14:00,147.25,147.42,147.245,147.385,240200000.0
2009-04-15 03:15:00,147.39,147.39,147.27,147.28,174400000.0
2009-04-15 03:16:00,147.28,147.3,147.215,147.27,213800000.0
2009-04-15 03:17:00,147.27,147.33,147.27,147.33,115600000.0
2009-04-15 03:18:00,147.33,147.33,147.24,147.245,111800000.0
2009-04-15 03:19:00,147.245,147.255,147.205,147.22,180000000.0
2009-04-15 03:20:00,147.235,147.255,147.195,147.21,96600000.0
2009-04-15 03:21:00,147.205,147.22,147.195,147.21,52200000.0
2009-04-15 03:22:00,147.195,147.21,147.19,147.205,17200000.0
2009-04-15 03:23:00,147.205,147.205,147.08,147.085,106000000.0
2009-04-15 03:24:00,147.08,147.1,147.07,147.085,168800000.0
2009-04-15 03:25:00,147.08,147.11,147.01,147.01,163800000.0
2009-04-15 03:26:00,147.01,147.02,146.89,146.925,215600000.0
2009-04-15 03:27:00,146.935,147.015,146.91,147.015,78200000.0
2009-04-15 03:28:00,147.02,147.16,147.015,147.135,81600000.0
2009-04-15 03:29:00,147.13,147.165,147.105,147.125,51400000.0
2009-04-15 03:30:00,147.125,147.125,146.96,146.96,151600000.0
2009-04-15 03:31:00,146.955,147.0,146.88,146.975,88600000.0
2009-04-15 03:32:00,146.975,147.025,146.94,146.975,75000000.0
2009-04-15 03:33:00,146.975,147.095,146.975,147.045,70500000.0
2009-04-15 03:34:00,147.05,147.08,147.04,147.06,21800000.0
2009-04-15 03:35:00,147.025,147.115,147.025,147.08,35000000.0
2009-04-15 03:36:00,147.065,147.125,147.065,147.12,52600000.0
2009-04-15 03:37:00,147.11,147.165,147.095,147.1,72400000.0
2009-04-15 03:38:00,147.105,147.13,147.075,147.08,75200000.0
2009-04-15 03:39:00,147.085,147.145,147.08,147.09,74800000.0
2009-04-15 03:40:00,147.11,147.15,147.11,147.15,69600000.0
2009-04-15 03:41:00,147.145,147.16,147.14,147.15,25200000.0
2009-04-15 03:42:00,147.15,147.155,147.055,147.055,80000000.0
2009-04-15 03:43:00,147.045,147.065,146.97,146.99,76000000.0
2009-04-15 03:44:00,146.985,146.995,146.935,146.98,82000000.0
2009-04-15 03:45:00,146.99,147.06,146.88,146.89,214000000.0
2009-04-15 03:46:00,146.87,146.895,146.77,146.825,145000000.0
2009-04-15 03:47:00,146.825,146.83,146.715,146.815,307200000.0
2009-04-15 03:48:00,146.78,146.8,146.675,146.7,321000000.0
2009-04-15 03:49:00,146.7,146.725,146.58,146.67,410600000.0
2009-04-15 03:50:00,146.67,146.775,146.66,146.76,252800000.0
2009-04-15 03:51:00,146.76,146.88,146.755,146.79,375800000.0
2009-04-15 03:52:00,146.795,146.89,146.775,146.88,287000000.0
2009-04-15 03:53:00,146.88,146.91,146.845,146.9,320800000.0
2009-04-15 03:54:00,146.895,146.895,146.815,146.825,205000000.0
2009-04-15 03:55:00,146.835,146.84,146.775,146.785,400000000.0
2009-04-15 03:56:00,146.775,146.81,146.77,146.77,279000000.0
2009-04-15 03:57:00,146.755,146.785,146.685,146.715,184000000.0
2009-04-15 03:58:00,146.715,146.81,146.675,146.795,164200000.0
2009-04-15 03:59:00,146.785,146.89,146.785,146.865,189200000.0
2009-04-15 04:00:00,146.85,146.895,146.82,146.88,237800000.0
2009-04-15 04:01:00,146.88,146.89,146.875,146.88,16600000.0
2009-04-15 04:02:00,146.885,146.885,146.825,146.845,139800000.0
2009-04-15 04:03:00,146.86,146.89,146.855,146.87,103400000.0
2009-04-15 04:04:00,146.88,146.93,146.86,146.905,178600000.0
2009-04-15 04:05:00,146.91,146.95,146.91,146.92,154400000.0
2009-04-15 04:06:00,146.92,146.94,146.87,146.87,149000000.0
2009-04-15 04:07:00,146.865,146.915,146.86,146.9,195800000.0
2009-04-15 04:08:00,146.9,146.925,146.88,146.88,127000000.0
2009-04-15 04:09:00,146.88,146.93,146.88,146.905,140000000.0
2009-04-15 04:10:00,146.905,146.92,146.87,146.875,289800000.0
2009-04-15 04:11:00,146.89,146.95,146.88,146.945,227000000.0
2009-04-15 04:12:00,146.945,146.955,146.925,146.925,187000000.0
2009-04-15 04:13:00,146.92,147.02,146.92,147.02,83700000.0
2009-04-15 04:14:00,146.98,146.98,146.93,146.94,122100000.0
2009-04-15 04:15:00,146.94,146.985,146.94,146.945,113000000.0
2009-04-15 04:16:00,146.955,146.955,146.9,146.9,81200000.0
2009-04-15 04:17:00,146.9,146.93,146.89,146.9,238800000.0
2009-04-15 04:18:00,146.9,146.9,146.825,146.84,153000000.0
2009-04-15 04:19:00,146.845,146.845,146.815,146.815,188200000.0
2009-04-15 04:20:00,146.815,146.825,146.755,146.755,279800000.0
2009-04-15 04:21:00,146.765,146.785,146.75,146.77,236200000.0
2009-04-15 04:22:00,146.77,146.845,146.765,146.825,248200000.0
2009-04-15 04:23:00,146.825,146.84,146.79,146.79,133800000.0
2009-04-15 04:24:00,146.815,146.835,146.805,146.83,33200000.0
2009-04-15 04:25:00,146.825,146.88,146.825,146.88,76000000.0
2009-04-15 04:26:00,146.875,146.905,146.83,146.86,120000000.0
2009-04-15 04:27:00,146.855,146.86,146.835,146.86,49800000.0
2009-04-15 04:28:00,146.86,146.87,146.825,146.825,52800000.0
2009-04-15 04:29:00,146.835,146.845,146.81,146.81,114200000.0
2009-04-15 04:30:00,146.815,146.825,146.805,146.825,77200000.0
2009-04-15 04:31:00,146.825,146.835,146.82,146.82,77400000.0
2009-04-15 04:32:00,146.82,146.84,146.79,146.79,80000000.0
2009-04-15 04:33:00,146.79,146.8,146.69,146.69,119800000.0
2009-04-15 04:34:00,146.675,146.695,146.66,146.685,70800000.0
2009-04-15 04:35:00,146.68,146.7,146.62,146.645,150000000.0
2009-04-15 04:36:00,146.595,146.7,146.565,146.7,130400000.0
2009-04-15 04:37:00,146.69,146.695,146.62,146.63,107400000.0
2009-04-15 04:38:00,146.62,146.695,146.61,146.675,97800000.0
2009-04-15 04:39:00,146.69,146.69,146.62,146.64,103200000.0
2009-04-15 04:40:00,146.64,146.685,146.625,146.635,128600000.0
2009-04-15 04:41:00,146.645,146.65,146.63,146.635,85000000.0
2009-04-15 04:42:00,146.635,146.635,146.565,146.575,158000000.0
2009-04-15 04:43:00,146.57,146.575,146.47,146.485,123400000.0
2009-04-15 04:44:00,146.485,146.505,146.41,146.44,134600000.0
2009-04-15 04:45:00,146.44,146.485,146.355,146.375,179800000.0
2009-04-15 04:46:00,146.37,146.465,146.335,146.465,182000000.0
2009-04-15 04:47:00,146.5,146.53,146.445,146.505,137200000.0
2009-04-15 04:48:00,146.5,146.505,146.385,146.405,69800000.0
2009-04-15 04:49:00,146.395,146.405,146.305,146.34,233200000.0
2009-04-15 04:50:00,146.345,146.415,146.325,146.415,264200000.0
2009-04-15 04:51:00,146.41,146.48,146.41,146.455,154800000.0
2009-04-15 04:52:00,146.455,146.54,146.43,146.48,170000000.0
2009-04-15 04:53:00,146.48,146.545,146.465,146.5,174600000.0
2009-04-15 04:54:00,146.5,146.525,146.455,146.46,153600000.0
2009-04-15 04:55:00,146.47,146.505,146.46,146.49,127800000.0
2009-04-15 04:56:00,146.49,146.58,146.49,146.565,137200000.0
2009-04-15 04:57:00,146.565,146.575,146.555,146.56,25200000.0
2009-04-15 04:58:00,146.56,146.56,146.485,146.485,78200000.0
2009-04-15 04:59:00,146.495,146.585,146.465,146.55,209400000.0
2009-04-15 05:00:00,146.555,146.635,146.53,146.62,320200000.0
2009-04-15 05:01:00,146.6,146.6,146.555,146.57,82800000.0
2009-04-15 05:02:00,146.56,146.62,146.545,146.605,98200000.0
2009-04-15 05:03:00,146.605,146.605,146.52,146.55,94400000.0
2009-04-15 05:04:00,146.55,146.575,146.55,146.575,36000000.0
2009-04-15 05:05:00,146.565,146.58,146.555,146.58,118200000.0
2009-04-15 05:06:00,146.57,146.61,146.57,146.595,104400000.0
2009-04-15 05:07:00,146.58,146.595,146.58,146.59,60200000.0
2009-04-15 05:08:00,146.59,146.615,146.56,146.61,143200000.0
2009-04-15 05:09:00,146.605,146.64,146.59,146.605,63000000.0
2009-04-15 05:10:00,146.61,146.615,146.58,146.615,73400000.0
2009-04-15 05:11:00,146.61,146.625,146.6,146.625,65200000.0
2009-04-15 05:12:00,146.625,146.635,146.585,146.61,71400000.0
2009-04-15 05:13:00,146.61,146.625,146.605,146.62,52800000.0
2009-04-15 05:14:00,146.62,146.625,146.55,146.565,151200000.0
2009-04-15 05:15:00,146.565,146.575,146.405,146.405,206200000.0
2009-04-15 05:16:00,146.405,146.52,146.39,146.5,200400000.0
2009-04-15 05:17:00,146.505,146.53,146.505,146.525,57800000.0
2009-04-15 05:18:00,146.525,146.545,146.51,146.53,59400000.0
2009-04-15 05:19:00,146.53,146.55,146.515,146.535,46200000.0
2009-04-15 05:20:00,146.535,146.535,146.455,146.475,99800000.0
2009-04-15 05:21:00,146.475,146.485,146.44,146.475,43400000.0
2009-04-15 05:22:00,146.45,146.48,146.45,146.46,11200000.0
2009-04-15 05:23:00,146.46,146.46,146.435,146.45,20800000.0
2009-04-15 05:24:00,146.44,146.455,146.44,146.45,10800000.0
2009-04-15 05:25:00,146.435,146.47,146.435,146.47,23800000.0
2009-04-15 05:26:00,146.47,146.475,146.45,146.45,47200000.0
2009-04-15 05:27:00,146.45,146.48,146.45,146.47,42200000.0
2009-04-15 05:28:00,146.48,146.49,146.47,146.485,49800000.0
2009-04-15 05:29:00,146.495,146.535,146.495,146.505,45600000.0
2009-04-15 05:30:00,146.5,146.51,146.5,146.5,16600000.0
2009-04-15 05:31:00,146.5,146.51,146.495,146.495,23200000.0
2009-04-15 05:32:00,146.485,146.495,146.485,146.495,8000000.0
2009-04-15 05:33:00,146.49,146.495,146.47,146.49,74800000.0
2009-04-15 05:34:00,146.495,146.495,146.49,146.495,36600000.0
2009-04-15 05:35:00,146.495,146.495,146.46,146.48,37400000.0
2009-04-15 05:36:00,146.495,146.5,146.49,146.5,57800000.0
2009-04-15 05:37:00,146.505,146.52,146.48,146.48,116400000.0
2009-04-15 05:38:00,146.49,146.53,146.475,146.51,71400000.0
2009-04-15 05:39:00,146.51,146.53,146.51,146.51,88800000.0
2009-04-15 05:40:00,146.515,146.52,146.445,146.46,87600000.0
2009-04-15 05:41:00,146.455,146.465,146.445,146.455,19200000.0
2009-04-15 05:42:00,146.465,146.505,146.465,146.475,38200000.0
2009-04-15 05:43:00,146.48,146.48,146.455,146.48,28000000.0
2009-04-15 05:44:00,146.46,146.485,146.46,146.485,15400000.0
2009-04-15 05:45:00,146.47,146.515,146.435,146.445,55800000.0
2009-04-15 05:46:00,146.445,146.485,146.44,146.445,35200000.0
2009-04-15 05:47:00,146.45,146.455,146.355,146.41,61400000.0
2009-04-15 05:48:00,146.41,146.415,146.38,146.395,58400000.0
2009-04-15 05:49:00,146.4,146.4,146.345,146.365,246200000.0
2009-04-15 05:50:00,146.355,146.39,146.345,146.39,109200000.0
2009-04-15 05:51:00,146.38,146.39,146.3,146.315,221000000.0
2009-04-15 05:52:00,146.315,146.315,146.25,146.29,170600000.0
2009-04-15 05:53:00,146.295,146.305,146.275,146.3,48000000.0
2009-04-15 05:54:00,146.3,146.38,146.295,146.345,70800000.0
2009-04-15 05:55:00,146.31,146.36,146.295,146.34,71800000.0
2009-04-15 05:56:00,146.33,146.375,146.33,146.35,42800000.0
2009-04-15 05:57:00,146.34,146.37,146.335,146.35,69400000.0
2009-04-15 05:58:00,146.35,146.355,146.315,146.33,95800000.0
2009-04-15 05:59:00,146.335,146.335,146.28,146.335,140000000.0
2009-04-15 06:00:00,146.335,146.38,146.335,146.355,99200000.0
2009-04-15 06:01:00,146.365,146.37,146.3,146.3,75500000.0
2009-04-15 06:02:00,146.3,146.31,146.29,146.31,62000000.0
2009-04-15 06:03:00,146.31,146.385,146.3,146.385,79600000.0
2009-04-15 06:04:00,146.385,146.385,146.37,146.37,4000000.0
2009-04-15 06:05:00,146.375,146.415,146.37,146.415,12000000.0
2009-04-15 06:06:00,146.42,146.435,146.37,146.39,20000000.0
2009-04-15 06:07:00,146.365,146.435,146.33,146.36,35800000.0
2009-04-15 06:08:00,146.365,146.4,146.355,146.355,19000000.0
2009-04-15 06:09:00,146.335,146.345,146.245,146.31,81000000.0
2009-04-15 06:10:00,146.315,146.325,146.28,146.28,29800000.0
2009-04-15 06:11:00,146.285,146.315,146.255,146.285,81600000.0
2009-04-15 06:12:00,146.295,146.3,146.28,146.285,37200000.0
2009-04-15 06:13:00,146.275,146.295,146.23,146.255,165400000.0
2009-04-15 06:14:00,146.255,146.29,146.245,146.28,74600000.0
2009-04-15 06:15:00,146.29,146.305,146.26,146.26,82400000.0
2009-04-15 06:16:00,146.265,146.265,146.205,146.235,166800000.0
2009-04-15 06:17:00,146.23,146.235,146.175,146.175,176400000.0
2009-04-15 06:18:00,146.185,146.2,146.14,146.14,188600000.0
2009-04-15 06:19:00,146.14,146.185,146.105,146.135,126600000.0
2009-04-15 06:20:00,146.11,146.13,146.025,146.06,98600000.0
2009-04-15 06:21:00,146.06,146.11,146.025,146.1,92800000.0
2009-04-15 06:22:00,146.095,146.115,146.065,146.08,40800000.0
2009-04-15 06:23:00,146.075,146.15,146.075,146.12,74800000.0
2009-04-15 06:24:00,146.13,146.175,146.115,146.17,65000000.0
2009-04-15 06:25:00,146.17,146.215,146.17,146.215,74000000.0
2009-04-15 06:26:00,146.19,146.21,146.13,146.13,78200000.0
2009-04-15 06:27:00,146.135,146.19,146.135,146.185,121800000.0
2009-04-15 06:28:00,146.155,146.18,146.15,146.155,93800000.0
2009-04-15 06:29:00,146.15,146.19,146.15,146.175,108200000.0
2009-04-15 06:30:00,146.175,146.19,146.16,146.16,82200000.0
2009-04-15 06:31:00,146.17,146.17,146.11,146.115,132600000.0
2009-04-15 06:32:00,146.115,146.125,146.045,146.06,243600000.0
2009-04-15 06:33:00,146.06,146.07,146.005,146.005,156000000.0
2009-04-15 06:34:00,145.995,146.005,145.855,145.855,171200000.0
2009-04-15 06:35:00,145.855,145.915,145.855,145.88,55400000.0
2009-04-15 06:36:00,145.88,146.035,145.865,146.035,91600000.0
2009-04-15 06:37:00,146.05,146.185,146.05,146.095,128000000.0
2009-04-15 06:38:00,146.1,146.135,146.1,146.11,191200000.0
2009-04-15 06:39:00,146.115,146.13,146.115,146.12,90800000.0
2009-04-15 06:40:00,146.12,146.16,146.085,146.14,138200000.0
2009-04-15 06:41:00,146.13,146.175,146.115,146.165,168200000.0
2009-04-15 06:42:00,146.175,146.175,146.15,146.175,66800000.0
2009-04-15 06:43:00,146.175,146.235,146.165,146.195,87800000.0
2009-04-15 06:44:00,146.2,146.215,146.145,146.17,54400000.0
2009-04-15 06:45:00,146.175,146.23,146.115,146.23,95600000.0
2009-04-15 06:46:00,146.225,146.305,146.225,146.3,169400000.0
2009-04-15 06:47:00,146.295,146.325,146.255,146.265,137600000.0
2009-04-15 06:48:00,146.27,146.34,146.27,146.34,92200000.0
2009-04-15 06:49:00,146.335,146.34,146.305,146.32,85200000.0
2009-04-15 06:50:00,146.3,146.3,146.27,146.28,56000000.0
2009-04-15 06:51:00,146.29,146.31,146.26,146.265,129600000.0
2009-04-15 06:52:00,146.26,146.265,146.115,146.19,185400000.0
2009-04-15 06:53:00,146.18,146.19,146.125,146.16,45200000.0
2009-04-15 06:54:00,146.125,146.19,146.125,146.155,44200000.0
2009-04-15 06:55:00,146.175,146.21,146.15,146.21,22000000.0
2009-04-15 06:56:00,146.205,146.255,146.165,146.255,29000000.0
2009-04-15 06:57:00,146.24,146.24,146.195,146.2,35800000.0
2009-04-15 06:58:00,146.2,146.215,146.185,146.21,45200000.0
2009-04-15 06:59:00,146.215,146.26,146.21,146.26,21200000.0
2009-04-15 07:00:00,146.255,146.325,146.255,146.31,51800000.0
2009-04-15 07:01:00,146.27,146.31,146.25,146.305,132200000.0
2009-04-15 07:02:00,146.305,146.32,146.285,146.285,51000000.0
2009-04-15 07:03:00,146.305,146.435,146.305,146.395,172800000.0
2009-04-15 07:04:00,146.395,146.435,146.39,146.41,142200000.0
2009-04-15 07:05:00,146.41,146.41,146.375,146.385,67200000.0
2009-04-15 07:06:00,146.385,146.42,146.375,146.42,50200000.0
2009-04-15 07:07:00,146.42,146.475,146.415,146.475,69000000.0
2009-04-15 07:08:00,146.465,146.51,146.465,146.49,71600000.0
2009-04-15 07:09:00,146.485,146.51,146.485,146.49,128400000.0
2009-04-15 07:10:00,146.49,146.52,146.47,146.52,42000000.0
2009-04-15 07:11:00,146.515,146.535,146.505,146.535,33000000.0
2009-04-15 07:12:00,146.54,146.54,146.47,146.47,43000000.0
2009-04-15 07:13:00,146.47,146.48,146.425,146.445,31400000.0
2009-04-15 07:14:00,146.43,146.445,146.365,146.365,57400000.0
2009-04-15 07:15:00,146.37,146.41,146.365,146.38,59800000.0
2009-04-15 07:16:00,146.355,146.445,146.355,146.445,27800000.0
2009-04-15 07:17:00,146.465,146.5,146.465,146.48,11000000.0
2009-04-15 07:18:00,146.495,146.495,146.455,146.455,9000000.0
2009-04-15 07:19:00,146.46,146.47,146.445,146.445,13800000.0
2009-04-15 07:20:00,146.445,146.465,146.44,146.45,71400000.0
2009-04-15 07:21:00,146.445,146.515,146.435,146.475,78000000.0
2009-04-15 07:22:00,146.47,146.525,146.465,146.525,85800000.0
2009-04-15 07:23:00,146.54,146.59,146.505,146.535,125400000.0
2009-04-15 07:24:00,146.56,146.565,146.515,146.525,30000000.0
2009-04-15 07:25:00,146.53,146.55,146.53,146.55,14000000.0
2009-04-15 07:26:00,146.565,146.605,146.51,146.6,54600000.0
2009-04-15 07:27:00,146.6,146.62,146.48,146.535,81300000.0
2009-04-15 07:28:00,146.48,146.605,146.48,146.595,73600000.0
2009-04-15 07:29:00,146.595,146.635,146.58,146.61,205600000.0
2009-04-15 07:30:00,146.61,146.67,146.595,146.67,93700000.0
2009-04-15 07:31:00,146.67,146.67,146.65,146.67,34000000.0
2009-04-15 07:32:00,146.67,146.67,146.65,146.66,24600000.0
2009-04-15 07:33:00,146.66,146.68,146.66,146.68,41000000.0
2009-04-15 07:34:00,146.68,146.795,146.67,146.78,148400000.0
2009-04-15 07:35:00,146.775,146.805,146.74,146.77,223200000.0
2009-04-15 07:36:00,146.775,146.89,146.765,146.83,218200000.0
2009-04-15 07:37:00,146.84,146.84,146.75,146.775,106600000.0
2009-04-15 07:38:00,146.735,146.765,146.67,146.67,59800000.0
2009-04-15 07:39:00,146.67,146.685,146.67,146.67,15200000.0
2009-04-15 07:40:00,146.67,146.67,146.53,146.545,41000000.0
2009-04-15 07:41:00,146.505,146.605,146.5,146.59,66600000.0
2009-04-15 07:42:00,146.585,146.585,146.56,146.56,43000000.0
2009-04-15 07:43:00,146.56,146.56,146.545,146.56,83100000.0
2009-04-15 07:44:00,146.56,146.56,146.52,146.525,54800000.0
2009-04-15 07:45:00,146.52,146.525,146.445,146.445,65800000.0
2009-04-15 07:46:00,146.45,146.475,146.415,146.475,57400000.0
2009-04-15 07:47:00,146.475,146.505,146.475,146.495,37400000.0
2009-04-15 07:48:00,146.46,146.5,146.46,146.5,128000000.0
2009-04-15 07:49:00,146.5,146.5,146.46,146.47,147200000.0
2009-04-15 07:50:00,146.47,146.505,146.47,146.485,98400000.0
2009-04-15 07:51:00,146.49,146.505,146.485,146.5,57000000.0
2009-04-15 07:52:00,146.505,146.52,146.5,146.51,56200000.0
2009-04-15 07:53:00,146.51,146.53,146.475,146.475,127600000.0
2009-04-15 07:54:00,146.465,146.49,146.465,146.49,77000000.0
2009-04-15 07:55:00,146.49,146.52,146.49,146.51,71400000.0
2009-04-15 07:56:00,146.5,146.505,146.465,146.465,58200000.0
2009-04-15 07:57:00,146.47,146.53,146.47,146.525,139200000.0
2009-04-15 07:58:00,146.53,146.53,146.495,146.51,51800000.0
2009-04-15 07:59:00,146.51,146.535,146.51,146.51,67600000.0
2009-04-15 08:00:00,146.505,146.51,146.405,146.41,231000000.0
2009-04-15 08:01:00,146.415,146.435,146.375,146.375,163600000.0
2009-04-15 08:02:00,146.37,146.42,146.365,146.42,115400000.0
2009-04-15 08:03:00,146.39,146.43,146.355,146.37,125200000.0
2009-04-15 08:04:00,146.375,146.385,146.34,146.355,83400000.0
2009-04-15 08:05:00,146.355,146.41,146.345,146.41,121000000.0
2009-04-15 08:06:00,146.395,146.43,146.385,146.415,207800000.0
2009-04-15 08:07:00,146.415,146.425,146.395,146.4,80400000.0
2009-04-15 08:08:00,146.395,146.415,146.37,146.405,44200000.0
2009-04-15 08:09:00,146.405,146.41,146.385,146.39,64600000.0
2009-04-15 08:10:00,146.39,146.415,146.35,146.4,167200000.0
2009-04-15 08:11:00,146.395,146.415,146.365,146.41,98800000.0
2009-04-15 08:12:00,146.415,146.46,146.39,146.39,95800000.0
2009-04-15 08:13:00,146.39,146.39,146.37,146.37,44800000.0
2009-04-15 08:14:00,146.365,146.385,146.355,146.355,77000000.0
2009-04-15 08:15:00,146.36,146.36,146.34,146.355,113000000.0
2009-04-15 08:16:00,146.355,146.36,146.325,146.33,77000000.0
2009-04-15 08:17:00,146.335,146.35,146.25,146.25,219600000.0
2009-04-15 08:18:00,146.25,146.275,146.165,146.19,357200000.0
2009-04-15 08:19:00,146.19,146.19,146.08,146.08,220100000.0
2009-04-15 08:20:00,146.07,146.08,146.04,146.055,198200000.0
2009-04-15 08:21:00,146.055,146.08,146.035,146.04,135200000.0
2009-04-15 08:22:00,146.04,146.04,145.955,146.025,150000000.0
2009-04-15 08:23:00,146.025,146.145,146.015,146.095,250200000.0
2009-04-15 08:24:00,146.105,146.105,146.065,146.08,34200000.0
2009-04-15 08:25:00,146.08,146.125,146.06,146.08,121200000.0
2009-04-15 08:26:00,146.085,146.085,146.015,146.015,325400000.0
2009-04-15 08:27:00,146.015,146.055,145.94,145.94,293000000.0
2009-04-15 08:28:00,145.935,145.975,145.93,145.96,295200000.0
2009-04-15 08:29:00,145.96,145.985,145.955,145.965,135800000.0
2009-04-15 08:30:00,145.965,146.05,145.96,146.035,305200000.0
2009-04-15 08:31:00,146.01,146.015,145.945,145.99,277600000.0
2009-04-15 08:32:00,145.99,145.99,145.925,145.95,305600000.0
2009-04-15 08:33:00,145.95,145.98,145.895,145.97,154400000.0
2009-04-15 08:34:00,145.97,146.015,145.94,146.015,343600000.0
2009-04-15 08:35:00,146.03,146.11,146.0,146.095,182000000.0
2009-04-15 08:36:00,146.095,146.185,146.07,146.185,238000000.0
2009-04-15 08:37:00,146.185,146.215,146.165,146.165,242000000.0
2009-04-15 08:38:00,146.16,146.16,146.07,146.08,230800000.0
2009-04-15 08:39:00,146.08,146.08,146.035,146.07,220800000.0
2009-04-15 08:40:00,146.065,146.085,146.035,146.06,449800000.0
2009-04-15 08:41:00,146.05,146.1,146.045,146.095,331800000.0
2009-04-15 08:42:00,146.1,146.13,146.08,146.11,237600000.0
2009-04-15 08:43:00,146.11,146.115,146.1,146.11,106400000.0
2009-04-15 08:44:00,146.12,146.125,146.085,146.085,197600000.0
2009-04-15 08:45:00,146.085,146.085,146.04,146.04,199000000.0
2009-04-15 08:46:00,146.04,146.04,145.985,146.0,225200000.0
2009-04-15 08:47:00,146.005,146.015,145.94,145.98,290600000.0
2009-04-15 08:48:00,145.98,146.04,145.975,145.995,288600000.0
2009-04-15 08:49:00,146.0,146.025,145.98,145.99,196200000.0
2009-04-15 08:50:00,145.995,145.995,145.94,145.955,292600000.0
2009-04-15 08:51:00,145.96,146.04,145.94,146.035,483400000.0
2009-04-15 08:52:00,146.035,146.12,146.03,146.075,415200000.0
2009-04-15 08:53:00,146.085,146.13,146.065,146.105,283000000.0
2009-04-15 08:54:00,146.11,146.13,146.075,146.09,134000000.0
2009-04-15 08:55:00,146.09,146.1,146.035,146.045,260000000.0
2009-04-15 08:56:00,146.05,146.225,146.05,146.2,174000000.0
2009-04-15 08:57:00,146.21,146.23,146.2,146.21,299400000.0
2009-04-15 08:58:00,146.21,146.22,146.11,146.21,342800000.0
2009-04-15 08:59:00,146.22,146.305,146.205,146.205,317800000.0
2009-04-15 09:00:00,146.195,146.435,146.19,146.42,432600000.0
2009-04-15 09:01:00,146.42,146.51,146.36,146.385,451000000.0
2009-04-15 09:02:00,146.39,146.44,146.345,146.355,246000000.0
2009-04-15 09:03:00,146.355,146.365,146.29,146.35,333600000.0
2009-04-15 09:04:00,146.355,146.355,146.285,146.34,394000000.0
2009-04-15 09:05:00,146.33,146.355,146.24,146.24,298600000.0
2009-04-15 09:06:00,146.24,146.28,146.225,146.235,300800000.0
2009-04-15 09:07:00,146.21,146.265,146.19,146.235,242000000.0
2009-04-15 09:08:00,146.225,146.34,146.225,146.28,405600000.0
2009-04-15 09:09:00,146.295,146.3,146.215,146.215,228800000.0
2009-04-15 09:10:00,146.21,146.25,146.21,146.22,198400000.0
2009-04-15 09:11:00,146.21,146.23,146.16,146.19,180000000.0
2009-04-15 09:12:00,146.195,146.22,146.165,146.165,149400000.0
2009-04-15 09:13:00,146.175,146.215,146.155,146.2,289800000.0
2009-04-15 09:14:00,146.215,146.285,146.21,146.235,234200000.0
2009-04-15 09:15:00,146.23,146.245,146.215,146.23,241400000.0
2009-04-15 09:16:00,146.24,146.325,146.24,146.31,270400000.0
2009-04-15 09:17:00,146.31,146.31,146.26,146.3,237600000.0
2009-04-15 09:18:00,146.295,146.465,146.295,146.465,320400000.0
2009-04-15 09:19:00,146.465,146.49,146.425,146.48,197400000.0
2009-04-15 09:20:00,146.48,146.595,146.48,146.515,334200000.0
2009-04-15 09:21:00,146.515,146.555,146.435,146.54,285600000.0
2009-04-15 09:22:00,146.545,146.56,146.455,146.465,323800000.0
2009-04-15 09:23:00,146.465,146.505,146.465,146.5,87600000.0
2009-04-15 09:24:00,146.505,146.55,146.5,146.525,241600000.0
2009-04-15 09:25:00,146.52,146.525,146.435,146.435,345200000.0
2009-04-15 09:26:00,146.435,146.44,146.235,146.27,457000000.0
2009-04-15 09:27:00,146.27,146.36,146.27,146.31,241400000.0
2009-04-15 09:28:00,146.315,146.44,146.315,146.42,165400000.0
2009-04-15 09:29:00,146.415,146.42,146.34,146.355,351000000.0
2009-04-15 09:30:00,146.345,146.37,146.31,146.36,237800000.0
2009-04-15 09:31:00,146.36,146.41,146.36,146.385,253800000.0
2009-04-15 09:32:00,146.385,146.39,146.335,146.335,154000000.0
2009-04-15 09:33:00,146.35,146.365,146.3,146.31,366800000.0
2009-04-15 09:34:00,146.3,146.325,146.195,146.24,327000000.0
2009-04-15 09:35:00,146.22,146.22,146.055,146.12,406200000.0
2009-04-15 09:36:00,146.115,146.165,146.105,146.15,338800000.0
2009-04-15 09:37:00,146.15,146.15,146.115,146.125,301000000.0
2009-04-15 09:38:00,146.125,146.155,146.12,146.145,182000000.0
2009-04-15 09:39:00,146.15,146.265,146.15,146.22,219600000.0
2009-04-15 09:40:00,146.22,146.27,146.215,146.25,235200000.0
2009-04-15 09:41:00,146.265,146.265,146.22,146.25,213800000.0
2009-04-15 09:42:00,146.26,146.275,146.22,146.225,213400000.0
2009-04-15 09:43:00,146.23,146.285,146.21,146.235,272400000.0
2009-04-15 09:44:00,146.225,146.25,146.14,146.175,352200000.0
2009-04-15 09:45:00,146.18,146.22,146.17,146.195,111800000.0
2009-04-15 09:46:00,146.2,146.26,146.2,146.245,281400000.0
2009-04-15 09:47:00,146.245,146.32,146.225,146.32,312800000.0
2009-04-15 09:48:00,146.315,146.325,146.305,146.32,307800000.0
2009-04-15 09:49:00,146.325,146.45,146.325,146.435,249000000.0
2009-04-15 09:50:00,146.445,146.595,146.445,146.59,402400000.0
2009-04-15 09:51:00,146.59,146.67,146.59,146.615,282600000.0
2009-04-15 09:52:00,146.61,146.685,146.58,146.58,313000000.0
2009-04-15 09:53:00,146.595,146.615,146.465,146.515,318600000.0
2009-04-15 09:54:00,146.515,146.575,146.505,146.545,192600000.0
2009-04-15 09:55:00,146.545,146.57,146.525,146.53,194000000.0
2009-04-15 09:56:00,146.535,146.625,146.535,146.62,271800000.0
2009-04-15 09:57:00,146.615,146.76,146.615,146.755,303000000.0
2009-04-15 09:58:00,146.755,146.855,146.695,146.835,312000000.0
2009-04-15 09:59:00,146.835,146.875,146.82,146.86,340400000.0
2009-04-15 10:00:00,146.835,146.93,146.835,146.88,334000000.0
2009-04-15 10:01:00,146.875,146.9,146.84,146.86,535200000.0
2009-04-15 10:02:00,146.86,146.885,146.8,146.835,358000000.0
2009-04-15 10:03:00,146.84,146.845,146.75,146.79,312600000.0
2009-04-15 10:04:00,146.805,146.825,146.77,146.82,351400000.0
2009-04-15 10:05:00,146.825,146.885,146.815,146.855,174600000.0
2009-04-15 10:06:00,146.865,146.99,146.86,146.99,244600000.0
2009-04-15 10:07:00,146.99,147.15,146.99,147.12,504600000.0
2009-04-15 10:08:00,147.12,147.335,147.11,147.295,362400000.0
2009-04-15 10:09:00,147.285,147.415,147.285,147.355,569200000.0
2009-04-15 10:10:00,147.36,147.36,147.26,147.29,442600000.0
2009-04-15 10:11:00,147.29,147.36,147.265,147.28,371800000.0
2009-04-15 10:12:00,147.29,147.325,147.235,147.28,360700000.0
2009-04-15 10:13:00,147.27,147.285,147.16,147.21,538400000.0
2009-04-15 10:14:00,147.215,147.355,147.215,147.355,287000000.0
2009-04-15 10:15:00,147.37,147.395,147.28,147.395,298400000.0
2009-04-15 10:16:00,147.39,147.445,147.355,147.37,563400000.0
2009-04-15 10:17:00,147.36,147.365,147.325,147.34,431200000.0
2009-04-15 10:18:00,147.345,147.35,147.22,147.225,436000000.0
2009-04-15 10:19:00,147.225,147.26,147.22,147.22,441400000.0
2009-04-15 10:20:00,147.22,147.245,147.205,147.23,434600000.0
2009-04-15 10:21:00,147.22,147.245,147.2,147.205,346200000.0
2009-04-15 10:22:00,147.205,147.275,147.2,147.25,403399999.0
2009-04-15 10:23:00,147.25,147.295,147.235,147.26,142600000.0
2009-04-15 10:24:00,147.26,147.335,147.215,147.335,293000000.0
2009-04-15 10:25:00,147.335,147.35,147.26,147.27,321300000.0
2009-04-15 10:26:00,147.27,147.33,147.225,147.325,354400000.0
2009-04-15 10:27:00,147.35,147.35,147.26,147.26,340200000.0
2009-04-15 10:28:00,147.255,147.26,147.2,147.2,243000000.0
2009-04-15 10:29:00,147.205,147.26,147.19,147.2,203000000.0
2009-04-15 10:30:00,147.2,147.275,147.145,147.16,308900000.0
2009-04-15 10:31:00,147.16,147.24,147.13,147.235,307400000.0
2009-04-15 10:32:00,147.22,147.27,147.2,147.27,269000000.0
2009-04-15 10:33:00,147.27,147.315,147.21,147.23,328200000.0
2009-04-15 10:34:00,147.235,147.29,147.22,147.24,153600000.0
2009-04-15 10:35:00,147.24,147.245,147.2,147.22,283600000.0
2009-04-15 10:36:00,147.22,147.24,147.195,147.225,331000000.0
2009-04-15 10:37:00,147.24,147.275,147.23,147.275,289800000.0
2009-04-15 10:38:00,147.275,147.43,147.265,147.38,317000000.0
2009-04-15 10:39:00,147.385,147.53,147.385,147.49,386600000.0
2009-04-15 10:40:00,147.47,147.56,147.45,147.54,477800000.0
2009-04-15 10:41:00,147.54,147.625,147.54,147.57,355000000.0
2009-04-15 10:42:00,147.57,147.62,147.555,147.565,363250000.0
2009-04-15 10:43:00,147.575,147.76,147.565,147.76,333100000.0
2009-04-15 10:44:00,147.745,147.81,147.745,147.8,368900000.0
2009-04-15 10:45:00,147.815,147.845,147.765,147.78,453400000.0
2009-04-15 10:46:00,147.78,147.795,147.74,147.785,458000000.0
2009-04-15 10:47:00,147.775,147.785,147.67,147.715,303200000.0
2009-04-15 10:48:00,147.725,147.94,147.72,147.84,497600000.0
2009-04-15 10:49:00,147.835,147.865,147.685,147.74,408400000.0
2009-04-15 10:50:00,147.73,147.805,147.69,147.785,405800000.0
2009-04-15 10:51:00,147.785,147.835,147.775,147.835,459000000.0
2009-04-15 10:52:00,147.85,147.975,147.85,147.97,436000000.0
2009-04-15 10:53:00,147.97,148.07,147.965,148.055,569999999.0
2009-04-15 10:54:00,148.055,148.065,147.88,147.905,493400000.0
2009-04-15 10:55:00,147.9,148.03,147.875,148.01,312000000.0
2009-04-15 10:56:00,148.01,148.055,147.98,148.01,371800000.0
2009-04-15 10:57:00,148.01,148.075,148.005,148.04,252800000.0
2009-04-15 10:58:00,148.04,148.15,148.015,148.055,431200000.0
2009-04-15 10:59:00,148.07,148.08,148.02,148.075,233200000.0
2009-04-15 11:00:00,148.075,148.075,147.98,147.98,437800000.0
2009-04-15 11:01:00,147.99,148.11,147.965,148.08,411000000.0
2009-04-15 11:02:00,148.08,148.1,148.015,148.025,259600000.0
2009-04-15 11:03:00,148.025,148.06,148.015,148.015,311200000.0
2009-04-15 11:04:00,148.015,148.02,147.985,147.99,192800000.0
2009-04-15 11:05:00,148.005,148.005,147.915,147.95,247000000.0
2009-04-15 11:06:00,147.95,148.01,147.93,147.94,368600000.0
2009-04-15 11:07:00,147.925,148.21,147.89,148.105,395400000.0
2009-04-15 11:08:00,148.1,148.1,148.0,148.015,346000000.0
2009-04-15 11:09:00,148.015,148.21,148.005,148.175,371800000.0
2009-04-15 11:10:00,148.17,148.17,148.025,148.04,260000000.0
2009-04-15 11:11:00,148.035,148.05,147.97,148.05,111600000.0
2009-04-15 11:12:00,148.05,148.07,148.005,148.02,149600000.0
2009-04-15 11:13:00,148.02,148.02,147.83,147.885,293050000.0
2009-04-15 11:14:00,147.885,147.91,147.845,147.85,172500000.0
2009-04-15 11:15:00,147.845,147.94,147.84,147.91,237600000.0
2009-04-15 11:16:00,147.91,147.91,147.765,147.765,231600000.0
2009-04-15 11:17:00,147.755,147.805,147.745,147.795,99400000.0
2009-04-15 11:18:00,147.785,147.805,147.75,147.795,184100000.0
2009-04-15 11:19:00,147.805,147.805,147.735,147.775,193600000.0
2009-04-15 11:20:00,147.76,147.825,147.76,147.82,160800000.0
2009-04-15 11:21:00,147.825,147.925,147.81,147.885,112800000.0
2009-04-15 11:22:00,147.875,147.885,147.82,147.825,130800000.0
2009-04-15 11:23:00,147.83,147.845,147.75,147.81,99800000.0
2009-04-15 11:24:00,147.81,147.89,147.81,147.85,195600000.0
2009-04-15 11:25:00,147.86,147.86,147.825,147.855,129400000.0
2009-04-15 11:26:00,147.855,147.925,147.83,147.905,72800000.0
2009-04-15 11:27:00,147.9,147.905,147.76,147.82,272000000.0
2009-04-15 11:28:00,147.82,147.845,147.61,147.67,162200000.0
2009-04-15 11:29:00,147.67,147.715,147.625,147.7,82600000.0
2009-04-15 11:30:00,147.705,147.79,147.705,147.75,244600000.0
2009-04-15 11:31:00,147.75,147.825,147.695,147.79,227200000.0
2009-04-15 11:32:00,147.785,147.79,147.64,147.72,254000000.0
2009-04-15 11:33:00,147.72,147.845,147.71,147.81,140200000.0
2009-04-15 11:34:00,147.805,147.825,147.76,147.825,156600000.0
2009-04-15 11:35:00,147.805,147.85,147.795,147.845,91400000.0
2009-04-15 11:36:00,147.835,147.84,147.805,147.84,188200000.0
2009-04-15 11:37:00,147.84,147.88,147.815,147.88,160600000.0
2009-04-15 11:38:00,147.92,147.98,147.905,147.975,321800000.0
2009-04-15 11:39:00,147.97,147.97,147.91,147.935,144800000.0
2009-04-15 11:40:00,147.965,147.985,147.935,147.945,105400000.0
2009-04-15 11:41:00,147.945,147.945,147.73,147.775,170800000.0
2009-04-15 11:42:00,147.76,147.785,147.695,147.755,199600000.0
2009-04-15 11:43:00,147.74,147.76,147.72,147.76,270400000.0
2009-04-15 11:44:00,147.745,147.765,147.715,147.765,77200000.0
2009-04-15 11:45:00,147.75,147.76,147.69,147.71,109400000.0
2009-04-15 11:46:00,147.715,147.8,147.7,147.755,79200000.0
2009-04-15 11:47:00,147.78,147.82,147.775,147.79,57200000.0
2009-04-15 11:48:00,147.795,147.795,147.735,147.74,201400000.0
2009-04-15 11:49:00,147.76,147.785,147.75,147.77,105800000.0
2009-04-15 11:50:00,147.77,147.78,147.72,147.75,172800000.0
2009-04-15 11:51:00,147.75,147.77,147.73,147.77,151800000.0
2009-04-15 11:52:00,147.77,147.77,147.725,147.725,145800000.0
2009-04-15 11:53:00,147.735,147.74,147.72,147.725,55600000.0
2009-04-15 11:54:00,147.735,147.81,147.725,147.8,254800000.0
2009-04-15 11:55:00,147.8,147.83,147.8,147.82,62000000.0
2009-04-15 11:56:00,147.82,147.85,147.78,147.815,176200000.0
2009-04-15 11:57:00,147.82,147.89,147.82,147.855,210600000.0
2009-04-15 11:58:00,147.855,147.955,147.855,147.95,155200000.0
2009-04-15 11:59:00,147.945,147.945,147.845,147.85,134800000.0
2009-04-15 12:00:00,147.84,147.87,147.83,147.855,98400000.0
2009-04-15 12:01:00,147.855,147.87,147.83,147.83,168400000.0
2009-04-15 12:02:00,147.83,147.83,147.775,147.805,177800000.0
2009-04-15 12:03:00,147.8,147.82,147.765,147.79,118000000.0
2009-04-15 12:04:00,147.79,147.83,147.775,147.78,150800000.0
2009-04-15 12:05:00,147.78,147.83,147.77,147.81,99600000.0
2009-04-15 12:06:00,147.805,147.845,147.78,147.845,69400000.0
2009-04-15 12:07:00,147.84,147.85,147.79,147.79,55000000.0
2009-04-15 12:08:00,147.805,147.945,147.805,147.89,150800000.0
2009-04-15 12:09:00,147.92,147.965,147.895,147.965,252800000.0
2009-04-15 12:10:00,147.965,148.025,147.955,148.02,181000000.0
2009-04-15 12:11:00,148.02,148.195,148.015,148.14,282000000.0
2009-04-15 12:12:00,148.15,148.22,148.14,148.195,224200000.0
2009-04-15 12:13:00,148.205,148.225,148.145,148.145,176000000.0
2009-04-15 12:14:00,148.15,148.16,148.125,148.145,232200000.0
2009-04-15 12:15:00,148.14,148.18,148.035,148.115,405800000.0
2009-04-15 12:16:00,148.125,148.19,148.115,148.165,264800000.0
2009-04-15 12:17:00,148.16,148.17,148.105,148.14,260800000.0
2009-04-15 12:18:00,148.15,148.23,148.145,148.21,239200000.0
2009-04-15 12:19:00,148.205,148.25,148.18,148.22,265800000.0
2009-04-15 12:20:00,148.22,148.28,148.215,148.275,202200000.0
2009-04-15 12:21:00,148.28,148.28,148.255,148.26,127200000.0
2009-04-15 12:22:00,148.26,148.29,148.255,148.275,150400000.0
2009-04-15 12:23:00,148.275,148.28,148.235,148.25,213200000.0
2009-04-15 12:24:00,148.255,148.53,148.245,148.375,583000000.0
2009-04-15 12:25:00,148.365,148.41,148.295,148.305,497000000.0
2009-04-15 12:26:00,148.29,148.315,148.25,148.27,533200000.0
2009-04-15 12:27:00,148.28,148.35,148.24,148.325,461400000.0
2009-04-15 12:28:00,148.325,148.335,148.235,148.33,426000000.0
2009-04-15 12:29:00,148.33,148.64,148.325,148.64,520200000.0
2009-04-15 12:30:00,148.64,148.73,148.625,148.71,248800000.0
2009-04-15 12:31:00,148.715,148.785,148.715,148.745,479000000.0
2009-04-15 12:32:00,148.745,148.79,148.69,148.785,511800000.0
2009-04-15 12:33:00,148.79,148.79,148.685,148.69,392600000.0
2009-04-15 12:34:00,148.675,148.72,148.665,148.695,686600000.0
2009-04-15 12:35:00,148.7,148.71,148.6,148.6,358000000.0
2009-04-15 12:36:00,148.6,148.605,148.56,148.575,468200000.0
2009-04-15 12:37:00,148.565,148.6,148.515,148.52,461600000.0
2009-04-15 12:38:00,148.54,148.555,148.505,148.535,445600000.0
2009-04-15 12:39:00,148.535,148.655,148.51,148.63,295600000.0
2009-04-15 12:40:00,148.635,148.865,148.635,148.85,358000000.0
2009-04-15 12:41:00,148.87,149.055,148.865,148.92,470999999.0
2009-04-15 12:42:00,148.92,148.935,148.84,148.87,280000000.0
2009-04-15 12:43:00,148.875,148.97,148.845,148.945,515800000.0
2009-04-15 12:44:00,148.94,148.96,148.77,148.775,406200000.0
2009-04-15 12:45:00,148.775,148.79,148.725,148.78,319800000.0
2009-04-15 12:46:00,148.78,148.795,148.75,148.78,86400000.0
2009-04-15 12:47:00,148.77,148.775,148.615,148.665,285800000.0
2009-04-15 12:48:00,148.66,148.69,148.635,148.675,483600001.0
2009-04-15 12:49:00,148.675,148.735,148.65,148.725,322600000.0
2009-04-15 12:50:00,148.73,148.815,148.73,148.815,287400000.0
2009-04-15 12:51:00,148.82,148.82,148.795,148.815,291000000.0
2009-04-15 12:52:00,148.805,148.84,148.78,148.79,264200000.0
2009-04-15 12:53:00,148.79,148.86,148.75,148.75,394200000.0
2009-04-15 12:54:00,148.755,148.785,148.74,148.745,363000000.0
2009-04-15 12:55:00,148.745,148.745,148.685,148.725,497200000.0
2009-04-15 12:56:00,148.725,148.745,148.645,148.705,345600000.0
2009-04-15 12:57:00,148.71,148.83,148.7,148.785,318800000.0
2009-04-15 12:58:00,148.795,148.835,148.775,148.78,416200000.0
2009-04-15 12:59:00,148.785,148.83,148.775,148.83,144400000.0
2009-04-15 13:00:00,148.825,148.83,148.77,148.8,147400000.0
2009-04-15 13:01:00,148.795,148.815,148.75,148.77,187800000.0
2009-04-15 13:02:00,148.76,148.82,148.76,148.785,136800000.0
2009-04-15 13:03:00,148.785,148.805,148.775,148.78,330800000.0
2009-04-15 13:04:00,148.79,148.795,148.555,148.615,290800000.0
2009-04-15 13:05:00,148.62,148.69,148.605,148.625,188400000.0
2009-04-15 13:06:00,148.635,148.945,148.63,148.945,170700000.0
2009-04-15 13:07:00,148.895,149.11,148.895,149.03,243400000.0
2009-04-15 13:08:00,149.035,149.045,148.935,149.015,423000000.0
2009-04-15 13:09:00,149.015,149.045,148.995,149.0,375000000.0
2009-04-15 13:10:00,149.005,149.035,148.955,148.995,176000000.0
2009-04-15 13:11:00,148.985,148.995,148.855,148.865,279200000.0
2009-04-15 13:12:00,148.87,148.985,148.87,148.92,435200000.0
2009-04-15 13:13:00,148.92,149.01,148.92,149.01,321800000.0
2009-04-15 13:14:00,149.01,149.045,148.995,149.005,393600000.0
2009-04-15 13:15:00,149.005,149.065,149.005,149.065,493600000.0
2009-04-15 13:16:00,149.065,149.095,148.955,148.955,230600000.0
2009-04-15 13:17:00,148.97,148.98,148.93,148.965,168400000.0
2009-04-15 13:18:00,148.96,149.01,148.895,148.9,194400000.0
2009-04-15 13:19:00,148.905,148.96,148.9,148.955,246400000.0
2009-04-15 13:20:00,148.91,148.96,148.9,148.955,198600000.0
2009-04-15 13:21:00,148.94,149.02,148.925,148.975,269800000.0
2009-04-15 13:22:00,148.975,148.985,148.91,148.93,140200000.0
2009-04-15 13:23:00,148.93,148.945,148.895,148.93,230400000.0
2009-04-15 13:24:00,148.945,148.975,148.915,148.975,225000000.0
2009-04-15 13:25:00,148.96,148.97,148.895,148.925,244000000.0
2009-04-15 13:26:00,148.92,148.935,148.865,148.875,237400000.0
2009-04-15 13:27:00,148.875,148.965,148.865,148.955,321800000.0
2009-04-15 13:28:00,148.96,148.96,148.9,148.94,196400000.0
2009-04-15 13:29:00,148.935,148.945,148.875,148.905,245200000.0
2009-04-15 13:30:00,148.91,148.965,148.875,148.92,349000000.0
2009-04-15 13:31:00,148.905,148.965,148.895,148.965,281400000.0
2009-04-15 13:32:00,148.96,148.96,148.89,148.89,234600000.0
2009-04-15 13:33:00,148.88,149.005,148.86,148.99,248200000.0
2009-04-15 13:34:00,148.99,148.99,148.925,148.965,310000000.0
2009-04-15 13:35:00,148.965,148.975,148.68,148.89,613600000.0
2009-04-15 13:36:00,148.885,148.94,148.86,148.92,663200000.0
2009-04-15 13:37:00,148.92,148.935,148.81,148.855,520400000.0
2009-04-15 13:38:00,148.85,148.86,148.775,148.775,405999999.0
2009-04-15 13:39:00,148.775,148.94,148.775,148.91,519600000.0
2009-04-15 13:40:00,148.9,148.925,148.83,148.83,463000000.0
2009-04-15 13:41:00,148.825,148.85,148.735,148.74,472600000.0
2009-04-15 13:42:00,148.74,148.805,148.71,148.795,503800000.0
2009-04-15 13:43:00,148.79,148.79,148.68,148.735,311600000.0
2009-04-15 13:44:00,148.73,148.85,148.73,148.785,357800000.0
2009-04-15 13:45:00,148.795,148.88,148.75,148.88,338000000.0
2009-04-15 13:46:00,148.875,148.925,148.8,148.82,468400000.0
2009-04-15 13:47:00,148.81,148.81,148.645,148.695,322200000.0
2009-04-15 13:48:00,148.695,148.745,148.675,148.71,408800000.0
2009-04-15 13:49:00,148.7,148.715,148.64,148.71,414000000.0
2009-04-15 13:50:00,148.715,148.77,148.65,148.655,409000000.0
2009-04-15 13:51:00,148.65,148.7,148.485,148.605,505600000.0
2009-04-15 13:52:00,148.595,148.68,148.565,148.615,258000000.0
2009-04-15 13:53:00,148.605,148.62,148.575,148.61,255600000.0
2009-04-15 13:54:00,148.61,148.695,148.61,148.695,254400000.0
2009-04-15 13:55:00,148.69,148.745,148.655,148.73,407800000.0
2009-04-15 13:56:00,148.725,148.74,148.56,148.58,519400000.0
2009-04-15 13:57:00,148.575,148.655,148.575,148.635,372200000.0
2009-04-15 13:58:00,148.66,148.67,148.6,148.63,216800000.0
2009-04-15 13:59:00,148.64,148.64,148.545,148.585,509600000.0
2009-04-15 14:00:00,148.595,148.63,148.55,148.615,588600000.0
2009-04-15 14:01:00,148.615,148.635,148.555,148.575,388600000.0
2009-04-15 14:02:00,148.58,148.695,148.58,148.685,306400000.0
2009-04-15 14:03:00,148.685,148.745,148.665,148.71,114000000.0
2009-04-15 14:04:00,148.71,148.79,148.7,148.7,360800000.0
2009-04-15 14:05:00,148.7,148.745,148.62,148.665,366200000.0
2009-04-15 14:06:00,148.665,148.695,148.56,148.595,393000000.0
2009-04-15 14:07:00,148.605,148.625,148.485,148.505,343400000.0
2009-04-15 14:08:00,148.505,148.53,148.455,148.505,587400000.0
2009-04-15 14:09:00,148.505,148.525,148.385,148.39,420100000.0
2009-04-15 14:10:00,148.405,148.415,148.04,148.04,615800000.0
2009-04-15 14:11:00,148.065,148.125,148.06,148.11,448800000.0
2009-04-15 14:12:00,148.115,148.175,148.095,148.175,305600000.0
2009-04-15 14:13:00,148.17,148.18,148.075,148.11,210000000.0
2009-04-15 14:14:00,148.115,148.205,148.11,148.16,324800000.0
2009-04-15 14:15:00,148.165,148.27,148.12,148.255,400000000.0
2009-04-15 14:16:00,148.25,148.325,148.235,148.275,245400000.0
2009-04-15 14:17:00,148.27,148.275,148.195,148.23,281800000.0
2009-04-15 14:18:00,148.21,148.225,148.14,148.2,349200000.0
2009-04-15 14:19:00,148.205,148.23,148.17,148.215,286800000.0
2009-04-15 14:20:00,148.22,148.27,148.215,148.26,373200000.0
2009-04-15 14:21:00,148.265,148.36,148.26,148.35,398800001.0
2009-04-15 14:22:00,148.345,148.375,148.315,148.375,396400000.0
2009-04-15 14:23:00,148.375,148.385,148.315,148.33,314800000.0
2009-04-15 14:24:00,148.345,148.445,148.31,148.375,345400000.0
2009-04-15 14:25:00,148.375,148.38,148.315,148.345,306200000.0
2009-04-15 14:26:00,148.345,148.36,148.27,148.305,375200000.0
2009-04-15 14:27:00,148.29,148.31,148.25,148.28,365400000.0
2009-04-15 14:28:00,148.28,148.31,148.155,148.165,487400000.0
2009-04-15 14:29:00,148.17,148.265,148.135,148.165,445400000.0
2009-04-15 14:30:00,148.19,148.39,148.125,148.355,484400000.0
2009-04-15 14:31:00,148.35,148.415,148.28,148.39,348200000.0
2009-04-15 14:32:00,148.39,148.42,148.3,148.355,493000000.0
2009-04-15 14:33:00,148.355,148.365,148.315,148.355,448400000.0
2009-04-15 14:34:00,148.365,148.41,148.36,148.36,368400000.0
2009-04-15 14:35:00,148.35,148.37,148.325,148.355,288200001.0
2009-04-15 14:36:00,148.345,148.375,148.305,148.305,242600000.0
2009-04-15 14:37:00,148.31,148.375,148.31,148.36,300400000.0
2009-04-15 14:38:00,148.355,148.36,148.295,148.315,365999999.0
2009-04-15 14:39:00,148.315,148.38,148.305,148.305,560599999.0
2009-04-15 14:40:00,148.325,148.415,148.325,148.41,369000000.0
2009-04-15 14:41:00,148.425,148.46,148.395,148.41,243600000.0
2009-04-15 14:42:00,148.425,148.425,148.345,148.36,335000000.0
2009-04-15 14:43:00,148.36,148.415,148.34,148.395,420600000.0
2009-04-15 14:44:00,148.4,148.455,148.39,148.4,406000000.0
2009-04-15 14:45:00,148.4,148.415,148.39,148.415,293600000.0
2009-04-15 14:46:00,148.42,148.5,148.415,148.45,371600000.0
2009-04-15 14:47:00,148.45,148.495,148.445,148.45,259000000.0
2009-04-15 14:48:00,148.45,148.54,148.395,148.505,501200000.0
2009-04-15 14:49:00,148.505,148.54,148.505,148.53,188000000.0
2009-04-15 14:50:00,148.53,148.57,148.505,148.565,306400000.0
2009-04-15 14:51:00,148.565,148.61,148.55,148.565,237800000.0
2009-04-15 14:52:00,148.57,148.63,148.565,148.63,290400000.0
2009-04-15 14:53:00,148.63,148.635,148.51,148.525,337200000.0
2009-04-15 14:54:00,148.51,148.545,148.45,148.45,286400000.0
2009-04-15 14:55:00,148.45,148.46,148.415,148.46,315000000.0
2009-04-15 14:56:00,148.455,148.495,148.43,148.475,381800000.0
2009-04-15 14:57:00,148.48,148.49,148.445,148.48,246000000.0
2009-04-15 14:58:00,148.465,148.53,148.455,148.53,386000000.0
2009-04-15 14:59:00,148.535,148.57,148.52,148.56,364800000.0
2009-04-15 15:00:00,148.565,148.62,148.495,148.595,260800000.0
2009-04-15 15:01:00,148.58,148.63,148.535,148.575,330600000.0
2009-04-15 15:02:00,148.585,148.66,148.57,148.66,280000000.0
2009-04-15 15:03:00,148.67,148.77,148.645,148.72,382200000.0
2009-04-15 15:04:00,148.725,148.74,148.69,148.715,271600000.0
2009-04-15 15:05:00,148.715,148.81,148.705,148.81,233200000.0
2009-04-15 15:06:00,148.81,148.845,148.735,148.76,526000000.0
2009-04-15 15:07:00,148.76,148.85,148.735,148.79,354200000.0
2009-04-15 15:08:00,148.79,148.81,148.705,148.775,354200000.0
2009-04-15 15:09:00,148.775,148.96,148.77,148.865,395600000.0
2009-04-15 15:10:00,148.86,148.895,148.815,148.865,330000000.0
2009-04-15 15:11:00,148.865,148.93,148.855,148.93,410800000.0
2009-04-15 15:12:00,148.935,149.055,148.935,149.055,533800000.0
2009-04-15 15:13:00,149.065,149.065,148.95,148.975,610400000.0
2009-04-15 15:14:00,148.975,149.01,148.935,148.975,427800000.0
2009-04-15 15:15:00,148.975,148.975,148.805,148.82,476800000.0
2009-04-15 15:16:00,148.825,148.865,148.685,148.685,545000000.0
2009-04-15 15:17:00,148.68,148.76,148.67,148.74,471000000.0
2009-04-15 15:18:00,148.725,148.765,148.685,148.745,410600000.0
2009-04-15 15:19:00,148.75,148.795,148.705,148.71,616400000.0
2009-04-15 15:20:00,148.7,148.735,148.685,148.715,321600000.0
2009-04-15 15:21:00,148.715,148.755,148.715,148.72,413200000.0
2009-04-15 15:22:00,148.705,148.705,148.625,148.625,384000000.0
2009-04-15 15:23:00,148.625,148.66,148.61,148.655,412000000.0
2009-04-15 15:24:00,148.66,148.66,148.575,148.605,303400000.0
2009-04-15 15:25:00,148.605,148.64,148.58,148.585,295200000.0
2009-04-15 15:26:00,148.565,148.605,148.455,148.465,345600000.0
2009-04-15 15:27:00,148.46,148.55,148.46,148.525,371400000.0
2009-04-15 15:28:00,148.545,148.57,148.49,148.49,450800000.0
2009-04-15 15:29:00,148.49,148.55,148.485,148.49,451800000.0
2009-04-15 15:30:00,148.455,148.515,148.445,148.485,487199999.0
2009-04-15 15:31:00,148.475,148.485,148.435,148.465,500800001.0
2009-04-15 15:32:00,148.475,148.5,148.455,148.455,325000000.0
2009-04-15 15:33:00,148.455,148.475,148.375,148.45,474000001.0
2009-04-15 15:34:00,148.45,148.455,148.385,148.405,517400000.0
2009-04-15 15:35:00,148.405,148.42,148.345,148.38,486400000.0
2009-04-15 15:36:00,148.385,148.395,148.295,148.39,397800000.0
2009-04-15 15:37:00,148.395,148.41,148.345,148.36,312800000.0
2009-04-15 15:38:00,148.365,148.42,148.345,148.42,338800000.0
2009-04-15 15:39:00,148.41,148.415,148.345,148.39,447800000.0
2009-04-15 15:40:00,148.39,148.43,148.375,148.38,472800000.0
2009-04-15 15:41:00,148.38,148.445,148.36,148.445,405800000.0
2009-04-15 15:42:00,148.445,148.45,148.405,148.435,254200000.0
2009-04-15 15:43:00,148.44,148.56,148.38,148.555,398600000.0
2009-04-15 15:44:00,148.555,148.64,148.55,148.615,407000000.0
2009-04-15 15:45:00,148.63,148.64,148.56,148.58,362800000.0
2009-04-15 15:46:00,148.58,148.615,148.58,148.605,244200000.0
2009-04-15 15:47:00,148.605,148.645,148.605,148.63,166000000.0
2009-04-15 15:48:00,148.63,148.65,148.595,148.595,179600000.0
2009-04-15 15:49:00,148.585,148.605,148.545,148.555,512600000.0
2009-04-15 15:50:00,148.555,148.625,148.545,148.62,444800000.0
2009-04-15 15:51:00,148.62,148.65,148.57,148.645,517600000.0
2009-04-15 15:52:00,148.645,148.725,148.645,148.705,490000000.0
2009-04-15 15:53:00,148.695,148.695,148.605,148.605,411400000.0
2009-04-15 15:54:00,148.615,148.645,148.615,148.615,388800000.0
2009-04-15 15:55:00,148.61,148.65,148.555,148.635,404000000.0
2009-04-15 15:56:00,148.64,148.725,148.63,148.725,334200000.0
2009-04-15 15:57:00,148.725,148.79,148.71,148.71,217999999.0
2009-04-15 15:58:00,148.71,148.735,148.625,148.715,325800000.0
2009-04-15 15:59:00,148.715,148.9,148.715,148.855,220200000.0
2009-04-15 16:00:00,148.855,148.855,148.73,148.78,352800000.0
2009-04-15 16:01:00,148.77,148.825,148.74,148.8,314200000.0
2009-04-15 16:02:00,148.795,148.875,148.785,148.86,435400000.0
2009-04-15 16:03:00,148.865,148.955,148.865,148.935,237000000.0
2009-04-15 16:04:00,148.94,149.01,148.915,148.915,346000000.0
2009-04-15 16:05:00,148.925,148.965,148.865,148.955,398600000.0
2009-04-15 16:06:00,148.975,149.005,148.895,148.91,314000000.0
2009-04-15 16:07:00,148.91,149.045,148.91,149.0,347800000.0
2009-04-15 16:08:00,149.0,149.01,148.93,148.99,261400000.0
2009-04-15 16:09:00,148.99,149.06,148.935,149.055,392800000.0
2009-04-15 16:10:00,149.055,149.095,148.955,149.0,305600000.0
2009-04-15 16:11:00,148.995,149.1,148.985,149.05,418000000.0
2009-04-15 16:12:00,149.045,149.11,149.045,149.11,240000000.0
2009-04-15 16:13:00,149.11,149.11,149.04,149.09,271800000.0
2009-04-15 16:14:00,149.085,149.13,149.055,149.09,389600000.0
2009-04-15 16:15:00,149.09,149.14,149.08,149.115,318200000.0
2009-04-15 16:16:00,149.12,149.18,149.115,149.14,445600000.0
2009-04-15 16:17:00,149.13,149.145,149.08,149.08,382000000.0
2009-04-15 16:18:00,149.085,149.17,149.08,149.135,344400000.0
2009-04-15 16:19:00,149.13,149.145,149.085,149.12,331000000.0
2009-04-15 16:20:00,149.13,149.15,149.085,149.145,150600000.0
2009-04-15 16:21:00,149.145,149.175,149.1,149.155,370200000.0
2009-04-15 16:22:00,149.155,149.175,149.05,149.05,249800000.0
2009-04-15 16:23:00,149.055,149.075,148.99,149.015,390800000.0
2009-04-15 16:24:00,149.03,149.08,148.995,149.065,352400000.0
2009-04-15 16:25:00,149.06,149.1,149.055,149.095,276200000.0
2009-04-15 16:26:00,149.1,149.12,149.07,149.095,228000000.0
2009-04-15 16:27:00,149.105,149.13,149.085,149.125,115200000.0
2009-04-15 16:28:00,149.125,149.16,149.115,149.155,138400000.0
2009-04-15 16:29:00,149.155,149.2,149.145,149.155,244000000.0
2009-04-15 16:30:00,149.145,149.145,149.045,149.075,284400000.0
2009-04-15 16:31:00,149.07,149.075,148.98,148.99,313200000.0
2009-04-15 16:32:00,148.985,149.04,148.905,149.02,268600000.0
2009-04-15 16:33:00,149.01,149.01,148.88,148.885,226200000.0
2009-04-15 16:34:00,148.9,148.95,148.89,148.95,187800000.0
2009-04-15 16:35:00,148.945,148.95,148.905,148.925,194600000.0
2009-04-15 16:36:00,148.93,148.965,148.91,148.965,220200000.0
2009-04-15 16:37:00,148.965,148.97,148.915,148.945,341200000.0
2009-04-15 16:38:00,148.94,148.945,148.905,148.935,190400000.0
2009-04-15 16:39:00,148.935,149.015,148.935,149.015,208000000.0
2009-04-15 16:40:00,149.025,149.025,148.99,148.995,85600000.0
2009-04-15 16:41:00,148.985,149.02,148.97,149.02,82000000.0
2009-04-15 16:42:00,149.02,149.05,149.01,149.03,132800000.0
2009-04-15 16:43:00,149.025,149.045,148.98,149.02,330600000.0
2009-04-15 16:44:00,149.02,149.045,148.975,149.0,279200000.0
2009-04-15 16:45:00,149.0,149.055,149.0,149.035,273799998.0
2009-04-15 16:46:00,149.04,149.06,149.025,149.04,280000000.0
2009-04-15 16:47:00,149.045,149.06,149.03,149.035,195000000.0
2009-04-15 16:48:00,149.05,149.135,149.035,149.11,272000000.0
2009-04-15 16:49:00,149.12,149.145,149.105,149.105,157600000.0
2009-04-15 16:50:00,149.115,149.115,148.98,148.99,278000000.0
2009-04-15 16:51:00,148.98,148.98,148.885,148.885,392200000.0
2009-04-15 16:52:00,148.885,148.935,148.865,148.905,385600000.0
2009-04-15 16:53:00,148.9,148.945,148.89,148.905,260000000.0
2009-04-15 16:54:00,148.905,148.99,148.905,148.975,379400000.0
2009-04-15 16:55:00,148.96,148.98,148.93,148.955,206800000.0
2009-04-15 16:56:00,148.96,149.0,148.94,148.94,117600000.0
2009-04-15 16:57:00,148.94,148.99,148.865,148.865,310000000.0
2009-04-15 16:58:00,148.875,148.965,148.855,148.915,293800000.0
2009-04-15 16:59:00,148.92,149.0,148.91,148.93,193000000.0
2009-04-15 17:00:00,148.93,148.94,148.865,148.87,176000000.0
2009-04-15 17:01:00,148.86,148.92,148.86,148.89,131000000.0
2009-04-15 17:02:00,148.89,148.93,148.88,148.925,86800000.0
2009-04-15 17:03:00,148.915,148.92,148.9,148.9,37600000.0
2009-04-15 17:04:00,148.905,148.92,148.78,148.825,196400000.0
2009-04-15 17:05:00,148.825,148.835,148.71,148.715,177800000.0
2009-04-15 17:06:00,148.71,148.75,148.705,148.725,97600000.0
2009-04-15 17:07:00,148.715,148.73,148.615,148.625,194000000.0
2009-04-15 17:08:00,148.625,148.745,148.62,148.675,184800000.0
2009-04-15 17:09:00,148.66,148.705,148.585,148.7,250000000.0
2009-04-15 17:10:00,148.7,148.765,148.675,148.715,235600000.0
2009-04-15 17:11:00,148.725,148.775,148.715,148.77,126400000.0
2009-04-15 17:12:00,148.735,148.77,148.705,148.735,166000000.0
2009-04-15 17:13:00,148.73,148.765,148.695,148.695,210600000.0
2009-04-15 17:14:00,148.695,148.715,148.665,148.68,267600000.0
2009-04-15 17:15:00,148.675,148.685,148.625,148.67,232600000.0
2009-04-15 17:16:00,148.66,148.66,148.54,148.605,273800000.0
2009-04-15 17:17:00,148.615,148.67,148.59,148.63,291200000.0
2009-04-15 17:18:00,148.64,148.64,148.58,148.615,155000000.0
2009-04-15 17:19:00,148.6,148.645,148.6,148.645,259200000.0
2009-04-15 17:20:00,148.65,148.775,148.645,148.755,232000000.0
2009-04-15 17:21:00,148.76,148.82,148.735,148.81,188800000.0
2009-04-15 17:22:00,148.8,148.82,148.7,148.71,276000000.0
2009-04-15 17:23:00,148.705,148.79,148.705,148.755,416200000.0
2009-04-15 17:24:00,148.765,148.79,148.73,148.785,410400000.0
2009-04-15 17:25:00,148.79,148.79,148.73,148.765,426000000.0
2009-04-15 17:26:00,148.785,148.785,148.725,148.765,367600000.0
2009-04-15 17:27:00,148.765,148.935,148.76,148.895,473999999.0
2009-04-15 17:28:00,148.895,148.935,148.83,148.93,481200000.0
2009-04-15 17:29:00,148.93,148.975,148.92,148.95,379600000.0
2009-04-15 17:30:00,148.95,148.95,148.84,148.875,288800000.0
2009-04-15 17:31:00,148.885,148.925,148.88,148.89,411000000.0
2009-04-15 17:32:00,148.89,148.95,148.88,148.93,167200000.0
2009-04-15 17:33:00,148.92,148.93,148.885,148.895,306400000.0
2009-04-15 17:34:00,148.89,148.9,148.835,148.835,233000000.0
2009-04-15 17:35:00,148.835,148.935,148.835,148.925,174400000.0
2009-04-15 17:36:00,148.93,149.01,148.925,149.01,256600000.0
2009-04-15 17:37:00,149.0,149.0,148.925,148.955,250400000.0
2009-04-15 17:38:00,148.95,149.045,148.95,149.045,215800000.0
2009-04-15 17:39:00,149.04,149.04,148.92,148.975,251000000.0
2009-04-15 17:40:00,148.975,148.975,148.925,148.97,339200000.0
2009-04-15 17:41:00,148.97,148.99,148.925,148.925,507800000.0
2009-04-15 17:42:00,148.92,148.975,148.915,148.965,263200000.0
2009-04-15 17:43:00,148.97,148.995,148.945,148.945,134800000.0
2009-04-15 17:44:00,148.945,148.99,148.93,148.975,133200000.0
2009-04-15 17:45:00,148.955,148.975,148.955,148.97,143600000.0
2009-04-15 17:46:00,148.97,148.97,148.93,148.935,226000000.0
2009-04-15 17:47:00,148.94,148.95,148.905,148.92,291000000.0
2009-04-15 17:48:00,148.915,148.925,148.865,148.865,352200000.0
2009-04-15 17:49:00,148.865,148.88,148.8,148.845,494799999.0
2009-04-15 17:50:00,148.85,148.87,148.825,148.84,606400000.0
2009-04-15 17:51:00,148.835,148.88,148.83,148.87,352800000.0
2009-04-15 17:52:00,148.87,148.91,148.855,148.9,157600000.0
2009-04-15 17:53:00,148.88,148.91,148.875,148.875,255600000.0
2009-04-15 17:54:00,148.88,148.91,148.84,148.91,385200000.0
2009-04-15 17:55:00,148.91,148.91,148.88,148.9,71600000.0
2009-04-15 17:56:00,148.9,148.915,148.89,148.9,154400000.0
2009-04-15 17:57:00,148.9,148.97,148.895,148.97,132800000.0
2009-04-15 17:58:00,148.965,149.015,148.96,149.005,396200000.0
2009-04-15 17:59:00,148.98,148.98,148.945,148.96,118000000.0
2009-04-15 18:00:00,148.955,148.975,148.935,148.94,52400000.0
2009-04-15 18:01:00,148.94,148.96,148.94,148.945,122400000.0
2009-04-15 18:02:00,148.945,148.965,148.915,148.935,194000000.0
2009-04-15 18:03:00,148.94,148.945,148.905,148.905,144000000.0
2009-04-15 18:04:00,148.905,148.915,148.885,148.885,178000000.0
2009-04-15 18:05:00,148.895,148.905,148.88,148.89,113200000.0
2009-04-15 18:06:00,148.885,148.95,148.87,148.94,132000000.0
2009-04-15 18:07:00,148.94,148.94,148.895,148.925,52800000.0
2009-04-15 18:08:00,148.925,148.97,148.925,148.945,88800000.0
2009-04-15 18:09:00,148.95,148.955,148.91,148.915,52000000.0
2009-04-15 18:10:00,148.92,148.935,148.92,148.93,145600000.0
2009-04-15 18:11:00,148.915,149.03,148.905,149.02,75600000.0
2009-04-15 18:12:00,149.0,149.01,148.885,148.92,432600000.0
2009-04-15 18:13:00,148.92,148.93,148.86,148.885,514800001.0
2009-04-15 18:14:00,148.9,148.91,148.85,148.86,416800000.0
2009-04-15 18:15:00,148.875,148.9,148.86,148.9,484400000.0
2009-04-15 18:16:00,148.895,148.925,148.875,148.92,288400000.0
2009-04-15 18:17:00,148.92,148.95,148.895,148.9,340800000.0
2009-04-15 18:18:00,148.895,149.02,148.885,149.01,337200000.0
2009-04-15 18:19:00,149.015,149.03,148.955,148.98,323800000.0
2009-04-15 18:20:00,148.98,149.055,148.98,149.055,667600001.0
2009-04-15 18:21:00,149.075,149.16,149.065,149.1,543800000.0
2009-04-15 18:22:00,149.1,149.12,149.055,149.055,398400001.0
2009-04-15 18:23:00,149.055,149.06,148.96,149.015,753400002.0
2009-04-15 18:24:00,149.03,149.055,148.985,148.995,329200000.0
2009-04-15 18:25:00,148.98,149.01,148.955,148.99,380200000.0
2009-04-15 18:26:00,149.0,149.09,149.0,149.045,415600000.0
2009-04-15 18:27:00,149.035,149.065,148.955,148.96,330400001.0
2009-04-15 18:28:00,148.955,149.02,148.93,148.945,385400000.0
2009-04-15 18:29:00,148.95,148.98,148.925,148.975,193600000.0
2009-04-15 18:30:00,148.975,148.98,148.885,148.98,404200001.0
2009-04-15 18:31:00,148.98,149.015,148.965,148.985,117600000.0
2009-04-15 18:32:00,148.995,148.995,148.945,148.975,446000000.0
2009-04-15 18:33:00,148.965,149.0,148.965,148.98,358400000.0
2009-04-15 18:34:00,148.97,148.99,148.945,148.945,223200000.0
2009-04-15 18:35:00,148.955,148.995,148.95,148.98,233200000.0
2009-04-15 18:36:00,148.985,148.99,148.94,148.985,338400000.0
2009-04-15 18:37:00,148.985,149.045,148.985,149.045,268800000.0
2009-04-15 18:38:00,149.055,149.07,149.045,149.065,75600000.0
2009-04-15 18:39:00,149.06,149.06,149.025,149.03,198800000.0
2009-04-15 18:40:00,149.03,149.045,148.995,149.02,188000000.0
2009-04-15 18:41:00,149.02,149.035,149.02,149.02,102600000.0
2009-04-15 18:42:00,149.02,149.04,149.02,149.02,111600000.0
2009-04-15 18:43:00,149.02,149.04,149.015,149.04,85600000.0
2009-04-15 18:44:00,149.04,149.04,149.025,149.03,25600000.0
2009-04-15 18:45:00,149.03,149.105,149.01,149.01,255200000.0
2009-04-15 18:46:00,149.015,149.025,149.01,149.025,68400000.0
2009-04-15 18:47:00,149.015,149.05,149.015,149.05,200400000.0
2009-04-15 18:48:00,149.05,149.06,149.035,149.055,124800000.0
2009-04-15 18:49:00,149.06,149.075,149.045,149.075,97200000.0
2009-04-15 18:50:00,149.08,149.15,149.065,149.085,514200001.0
2009-04-15 18:51:00,149.075,149.115,149.075,149.115,308800000.0
2009-04-15 18:52:00,149.115,149.12,149.1,149.105,234800000.0
2009-04-15 18:53:00,149.1,149.13,149.095,149.105,207600000.0
2009-04-15 18:54:00,149.12,149.165,149.09,149.13,489400000.0
2009-04-15 18:55:00,149.135,149.175,149.13,149.145,246400001.0
2009-04-15 18:56:00,149.145,149.25,149.135,149.205,286000000.0
2009-04-15 18:57:00,149.205,149.225,149.14,149.22,309600000.0
2009-04-15 18:58:00,149.22,149.235,149.12,149.125,433800000.0
2009-04-15 18:59:00,149.125,149.135,149.095,149.1,364200000.0
2009-04-15 19:00:00,149.115,149.21,149.115,149.13,349800000.0
2009-04-15 19:01:00,149.075,149.075,149.0,149.02,385400000.0
2009-04-15 19:02:00,149.025,149.025,148.915,148.915,403800000.0
2009-04-15 19:03:00,148.925,148.945,148.9,148.92,248600000.0
2009-04-15 19:04:00,148.925,148.94,148.89,148.9,512999999.0
2009-04-15 19:05:00,148.92,148.955,148.91,148.91,117600000.0
2009-04-15 19:06:00,148.915,148.92,148.88,148.885,303000000.0
2009-04-15 19:07:00,148.885,148.91,148.885,148.9,104600000.0
2009-04-15 19:08:00,148.9,148.905,148.87,148.87,249600000.0
2009-04-15 19:09:00,148.865,148.885,148.82,148.87,468200000.0
2009-04-15 19:10:00,148.875,148.93,148.875,148.905,286400000.0
2009-04-15 19:11:00,148.91,148.93,148.905,148.92,162400000.0
2009-04-15 19:12:00,148.925,148.94,148.89,148.915,131800000.0
2009-04-15 19:13:00,148.915,148.915,148.83,148.83,221600000.0
2009-04-15 19:14:00,148.835,148.87,148.825,148.87,256800000.0
2009-04-15 19:15:00,148.87,148.885,148.855,148.87,174600000.0
2009-04-15 19:16:00,148.88,148.94,148.855,148.89,234400000.0
2009-04-15 19:17:00,148.89,148.89,148.785,148.79,196800000.0
2009-04-15 19:18:00,148.785,148.795,148.725,148.775,207600000.0
2009-04-15 19:19:00,148.76,148.785,148.74,148.74,101200000.0
2009-04-15 19:20:00,148.74,148.745,148.695,148.725,139600000.0
2009-04-15 19:21:00,148.73,148.735,148.705,148.735,92400000.0
2009-04-15 19:22:00,148.735,148.745,148.71,148.71,148600000.0
2009-04-15 19:23:00,148.71,148.715,148.625,148.625,183400000.0
2009-04-15 19:24:00,148.63,148.635,148.55,148.59,150200000.0
2009-04-15 19:25:00,148.585,148.61,148.58,148.59,99200000.0
2009-04-15 19:26:00,148.6,148.6,148.55,148.56,158800000.0
2009-04-15 19:27:00,148.56,148.565,148.485,148.505,272000000.0
2009-04-15 19:28:00,148.51,148.52,148.42,148.505,228400000.0
2009-04-15 19:29:00,148.52,148.525,148.47,148.48,179600000.0
2009-04-15 19:30:00,148.47,148.49,148.455,148.46,115600000.0
2009-04-15 19:31:00,148.465,148.48,148.44,148.44,345600000.0
2009-04-15 19:32:00,148.44,148.445,148.385,148.42,215600000.0
2009-04-15 19:33:00,148.435,148.455,148.41,148.45,237600000.0
2009-04-15 19:34:00,148.445,148.475,148.445,148.475,48000000.0
2009-04-15 19:35:00,148.485,148.555,148.47,148.54,204800000.0
2009-04-15 19:36:00,148.535,148.56,148.535,148.555,71200000.0
2009-04-15 19:37:00,148.56,148.575,148.54,148.555,184600000.0
2009-04-15 19:38:00,148.555,148.56,148.515,148.53,102000000.0
2009-04-15 19:39:00,148.53,148.54,148.49,148.495,106800000.0
2009-04-15 19:40:00,148.495,148.5,148.375,148.385,349200000.0
2009-04-15 19:41:00,148.41,148.42,148.34,148.37,370200000.0
2009-04-15 19:42:00,148.355,148.405,148.35,148.375,175600000.0
2009-04-15 19:43:00,148.385,148.43,148.375,148.42,79200000.0
2009-04-15 19:44:00,148.42,148.46,148.415,148.44,207000000.0
2009-04-15 19:45:00,148.455,148.485,148.425,148.465,234200000.0
2009-04-15 19:46:00,148.47,148.47,148.385,148.385,319000000.0
2009-04-15 19:47:00,148.385,148.395,148.31,148.37,152200000.0
2009-04-15 19:48:00,148.375,148.43,148.375,148.375,184400000.0
2009-04-15 19:49:00,148.375,148.39,148.34,148.365,270200000.0
2009-04-15 19:50:00,148.37,148.375,148.315,148.375,418200000.0
2009-04-15 19:51:00,148.38,148.38,148.2,148.255,479400000.0
2009-04-15 19:52:00,148.245,148.285,148.205,148.205,227600000.0
2009-04-15 19:53:00,148.2,148.235,148.105,148.215,334800000.0
2009-04-15 19:54:00,148.215,148.215,148.12,148.145,346800000.0
2009-04-15 19:55:00,148.16,148.225,148.145,148.195,185200000.0
2009-04-15 19:56:00,148.2,148.23,148.175,148.175,241800000.0
2009-04-15 19:57:00,148.175,148.245,148.155,148.22,405200000.0
2009-04-15 19:58:00,148.22,148.235,148.2,148.2,334800000.0
2009-04-15 19:59:00,148.205,148.395,148.205,148.395,408600000.0
2009-04-15 20:00:00,148.385,148.385,148.305,148.355,368800000.0
2009-04-15 20:01:00,148.355,148.45,148.35,148.44,345800000.0
2009-04-15 20:02:00,148.43,148.53,148.405,148.49,551000001.0
2009-04-15 20:03:00,148.49,148.55,148.455,148.54,410400000.0
2009-04-15 20:04:00,148.54,148.69,148.535,148.6,469000000.0
2009-04-15 20:05:00,148.58,148.61,148.52,148.525,326600000.0
2009-04-15 20:06:00,148.525,148.545,148.51,148.53,374800000.0
2009-04-15 20:07:00,148.525,148.635,148.525,148.615,407400000.0
2009-04-15 20:08:00,148.63,148.66,148.6,148.625,326400000.0
2009-04-15 20:09:00,148.62,148.62,148.58,148.6,268400000.0
2009-04-15 20:10:00,148.6,148.675,148.595,148.645,342800000.0
2009-04-15 20:11:00,148.645,148.67,148.6,148.67,380200000.0
2009-04-15 20:12:00,148.67,148.685,148.54,148.555,426400000.0
2009-04-15 20:13:00,148.555,148.58,148.55,148.56,177400000.0
2009-04-15 20:14:00,148.555,148.575,148.515,148.535,124800000.0
2009-04-15 20:15:00,148.535,148.55,148.51,148.525,176600000.0
2009-04-15 20:16:00,148.52,148.545,148.5,148.5,158800000.0
2009-04-15 20:17:00,148.5,148.5,148.455,148.47,254400000.0
2009-04-15 20:18:00,148.47,148.485,148.43,148.48,263600000.0
2009-04-15 20:19:00,148.465,148.465,148.41,148.415,132400000.0
2009-04-15 20:20:00,148.415,148.435,148.355,148.365,305000000.0
2009-04-15 20:21:00,148.37,148.37,148.32,148.37,201200000.0
2009-04-15 20:22:00,148.38,148.39,148.355,148.375,231200000.0
2009-04-15 20:23:00,148.38,148.385,148.36,148.36,169200000.0
2009-04-15 20:24:00,148.36,148.385,148.36,148.375,143800000.0
2009-04-15 20:25:00,148.375,148.4,148.365,148.375,130800000.0
2009-04-15 20:26:00,148.365,148.38,148.34,148.36,143200000.0
2009-04-15 20:27:00,148.355,148.355,148.335,148.34,41600000.0
2009-04-15 20:28:00,148.34,148.345,148.325,148.335,42000000.0
2009-04-15 20:29:00,148.34,148.345,148.28,148.315,96000000.0
2009-04-15 20:30:00,148.305,148.33,148.29,148.33,96000000.0
2009-04-15 20:31:00,148.34,148.4,148.34,148.38,133400000.0
2009-04-15 20:32:00,148.38,148.43,148.38,148.43,131000000.0
2009-04-15 20:33:00,148.43,148.435,148.415,148.42,95600000.0
2009-04-15 20:34:00,148.415,148.42,148.375,148.405,66600000.0
2009-04-15 20:35:00,148.405,148.42,148.365,148.405,104400000.0
2009-04-15 20:36:00,148.365,148.415,148.365,148.4,129600000.0
2009-04-15 20:37:00,148.41,148.445,148.405,148.425,184600000.0
2009-04-15 20:38:00,148.43,148.43,148.415,148.42,38400000.0
2009-04-15 20:39:00,148.42,148.44,148.395,148.395,91200000.0
2009-04-15 20:40:00,148.39,148.425,148.39,148.4,72000000.0
2009-04-15 20:41:00,148.4,148.4,148.35,148.355,219600000.0
2009-04-15 20:42:00,148.345,148.365,148.345,148.365,68400000.0
2009-04-15 20:43:00,148.36,148.385,148.35,148.35,194400000.0
2009-04-15 20:44:00,148.35,148.36,148.335,148.335,165200000.0
2009-04-15 20:45:00,148.335,148.37,148.33,148.35,155200000.0
2009-04-15 20:46:00,148.36,148.385,148.335,148.385,218400000.0
2009-04-15 20:47:00,148.385,148.405,148.36,148.4,141400000.0
2009-04-15 20:48:00,148.405,148.41,148.395,148.4,59600000.0
2009-04-15 20:49:00,148.41,148.435,148.4,148.435,52800000.0
2009-04-15 20:50:00,148.425,148.44,148.425,148.44,9600000.0
2009-04-15 20:51:00,148.44,148.45,148.44,148.445,18000000.0
2009-04-15 20:52:00,148.44,148.44,148.435,148.44,39600000.0
2009-04-15 20:53:00,148.445,148.49,148.44,148.485,143000000.0
2009-04-15 20:54:00,148.485,148.495,148.345,148.35,255000000.0
2009-04-15 20:55:00,148.345,148.355,148.28,148.295,313999999.0
2009-04-15 20:56:00,148.285,148.35,148.275,148.325,234800000.0
2009-04-15 20:57:00,148.325,148.38,148.32,148.35,107200000.0
2009-04-15 20:58:00,148.35,148.37,148.345,148.37,179600000.0
2009-04-15 20:59:00,148.365,148.435,148.365,148.41,86400000.0
2009-04-15 21:00:00,148.42,148.44,148.4,148.405,81200000.0
2009-04-15 21:01:00,148.405,148.405,148.35,148.39,108800000.0
2009-04-15 21:02:00,148.39,148.43,148.39,148.41,91200000.0
2009-04-15 21:03:00,148.41,148.435,148.4,148.425,88000000.0
2009-04-15 21:04:00,148.43,148.465,148.43,148.43,98400000.0
2009-04-15 21:05:00,148.43,148.455,148.43,148.445,91200000.0
2009-04-15 21:06:00,148.445,148.46,148.42,148.43,68000000.0
2009-04-15 21:07:00,148.43,148.435,148.415,148.415,30200000.0
2009-04-15 21:08:00,148.425,148.46,148.425,148.435,214000000.0
2009-04-15 21:09:00,148.435,148.445,148.39,148.395,328600000.0
2009-04-15 21:10:00,148.39,148.405,148.385,148.395,313800003.0
2009-04-15 21:11:00,148.395,148.435,148.395,148.41,226000000.0
2009-04-15 21:12:00,148.42,148.455,148.41,148.435,195200000.0
2009-04-15 21:13:00,148.43,148.525,148.43,148.495,217400000.0
2009-04-15 21:14:00,148.51,148.54,148.495,148.515,244600000.0
2009-04-15 21:15:00,148.515,148.535,148.515,148.52,98200000.0
2009-04-15 21:16:00,148.515,148.54,148.505,148.535,241200000.0
2009-04-15 21:17:00,148.535,148.54,148.525,148.535,136800000.0
2009-04-15 21:18:00,148.535,148.59,148.535,148.565,225600000.0
2009-04-15 21:19:00,148.57,148.685,148.57,148.65,311000000.0
2009-04-15 21:20:00,148.645,148.655,148.605,148.645,137800000.0
2009-04-15 21:21:00,148.64,148.7,148.64,148.655,192000000.0
2009-04-15 21:22:00,148.635,148.645,148.585,148.635,288400000.0
2009-04-15 21:23:00,148.65,148.675,148.59,148.595,302600000.0
2009-04-15 21:24:00,148.6,148.625,148.6,148.62,107200000.0
2009-04-15 21:25:00,148.62,148.65,148.61,148.61,243200000.0
2009-04-15 21:26:00,148.61,148.625,148.555,148.565,178600000.0
2009-04-15 21:27:00,148.565,148.6,148.565,148.585,171200000.0
2009-04-15 21:28:00,148.585,148.585,148.465,148.52,262800000.0
2009-04-15 21:29:00,148.525,148.55,148.505,148.515,184200000.0
2009-04-15 21:30:00,148.53,148.58,148.53,148.535,260000000.0
2009-04-15 21:31:00,148.53,148.575,148.515,148.545,298000000.0
2009-04-15 21:32:00,148.545,148.545,148.495,148.515,192200000.0
2009-04-15 21:33:00,148.515,148.515,148.49,148.5,92000000.0
2009-04-15 21:34:00,148.5,148.51,148.5,148.5,80800000.0
2009-04-15 21:35:00,148.515,148.515,148.49,148.49,222800000.0
2009-04-15 21:36:00,148.5,148.515,148.475,148.505,157800000.0
2009-04-15 21:37:00,148.515,148.62,148.515,148.6,225200000.0
2009-04-15 21:38:00,148.6,148.615,148.555,148.575,388400000.0
2009-04-15 21:39:00,148.58,148.67,148.58,148.645,241200000.0
2009-04-15 21:40:00,148.65,148.705,148.645,148.66,240000000.0
2009-04-15 21:41:00,148.66,148.755,148.655,148.7,347600000.0
2009-04-15 21:42:00,148.7,148.75,148.7,148.75,253800000.0
2009-04-15 21:43:00,148.765,148.845,148.715,148.73,335200000.0
2009-04-15 21:44:00,148.73,148.755,148.665,148.67,347000000.0
2009-04-15 21:45:00,148.675,148.69,148.66,148.665,362599999.0
2009-04-15 21:46:00,148.67,148.695,148.66,148.665,258200000.0
2009-04-15 21:47:00,148.655,148.7,148.65,148.7,272200000.0
2009-04-15 21:48:00,148.7,148.705,148.67,148.675,149400000.0
2009-04-15 21:49:00,148.69,148.75,148.69,148.705,347400000.0
2009-04-15 21:50:00,148.705,148.77,148.705,148.745,257600001.0
2009-04-15 21:51:00,148.745,148.775,148.74,148.74,233400000.0
2009-04-15 21:52:00,148.745,148.81,148.745,148.785,463000000.0
2009-04-15 21:53:00,148.78,148.85,148.78,148.835,342400000.0
2009-04-15 21:54:00,148.835,148.855,148.78,148.78,239400000.0
2009-04-15 21:55:00,148.78,148.83,148.78,148.8,241000000.0
2009-04-15 21:56:00,148.81,148.895,148.81,148.895,334000000.0
2009-04-15 21:57:00,148.9,148.925,148.86,148.89,509400000.0
2009-04-15 21:58:00,148.89,148.905,148.87,148.88,73600000.0
2009-04-15 21:59:00,148.885,148.9,148.865,148.88,293000000.0
2009-04-15 22:00:00,148.875,148.88,148.845,148.85,339000000.0
2009-04-15 22:01:00,148.85,148.895,148.835,148.865,260400000.0
2009-04-15 22:02:00,148.865,148.89,148.855,148.885,389000000.0
2009-04-15 22:03:00,148.885,148.92,148.885,148.895,201400000.0
2009-04-15 22:04:00,148.91,148.915,148.9,148.915,64200000.0
2009-04-15 22:05:00,148.915,148.915,148.9,148.91,112400000.0
2009-04-15 22:06:00,148.91,148.935,148.91,148.915,187799999.0
2009-04-15 22:07:00,148.925,148.945,148.915,148.925,203600000.0
2009-04-15 22:08:00,148.93,149.075,148.93,149.06,365800000.0
2009-04-15 22:09:00,149.07,149.09,149.055,149.08,280400000.0
2009-04-15 22:10:00,149.07,149.1,149.07,149.075,213200000.0
2009-04-15 22:11:00,149.075,149.125,149.07,149.11,115800000.0
2009-04-15 22:12:00,149.1,149.1,149.06,149.065,341600000.0
2009-04-15 22:13:00,149.07,149.105,149.045,149.1,258200000.0
2009-04-15 22:14:00,149.1,149.115,149.1,149.11,178000000.0
2009-04-15 22:15:00,149.125,149.125,149.075,149.11,187200000.0
2009-04-15 22:16:00,149.11,149.14,149.095,149.115,192600000.0
2009-04-15 22:17:00,149.11,149.14,149.11,149.115,59000000.0
2009-04-15 22:18:00,149.11,149.135,149.1,149.13,70800000.0
2009-04-15 22:19:00,149.13,149.185,149.12,149.175,142400000.0
2009-04-15 22:20:00,149.175,149.195,149.145,149.15,142800000.0
2009-04-15 22:21:00,149.15,149.175,149.14,149.15,21600000.0
2009-04-15 22:22:00,149.145,149.155,149.12,149.12,105600000.0
2009-04-15 22:23:00,149.12,149.12,149.11,149.11,27400000.0
2009-04-15 22:24:00,149.11,149.125,149.1,149.115,76200000.0
2009-04-15 22:25:00,149.115,149.115,149.105,149.11,39600000.0
2009-04-15 22:26:00,149.11,149.12,149.105,149.105,43800000.0
2009-04-15 22:27:00,149.105,149.11,149.08,149.085,192000000.0
2009-04-15 22:28:00,149.08,149.11,149.06,149.08,99600000.0
2009-04-15 22:29:00,149.085,149.09,149.07,149.09,85800000.0
2009-04-15 22:30:00,149.085,149.085,149.05,149.055,161200000.0
2009-04-15 22:31:00,149.055,149.08,149.05,149.07,233400000.0
2009-04-15 22:32:00,149.07,149.075,149.04,149.045,141400000.0
2009-04-15 22:33:00,149.055,149.085,149.035,149.05,309600000.0
2009-04-15 22:34:00,149.05,149.05,149.02,149.03,270000000.0
2009-04-15 22:35:00,149.035,149.045,148.99,149.045,139200000.0
2009-04-15 22:36:00,149.045,149.085,149.045,149.065,75800000.0
2009-04-15 22:37:00,149.065,149.085,149.045,149.075,131200000.0
2009-04-15 22:38:00,149.075,149.075,149.05,149.06,187600000.0
2009-04-15 22:39:00,149.065,149.09,149.065,149.075,50400000.0
2009-04-15 22:40:00,149.075,149.075,149.035,149.055,248200000.0
2009-04-15 22:41:00,149.06,149.07,149.045,149.055,196200000.0
2009-04-15 22:42:00,149.055,149.08,149.05,149.08,160600000.0
2009-04-15 22:43:00,149.08,149.105,149.07,149.08,43200000.0
2009-04-15 22:44:00,149.08,149.08,149.065,149.065,69600000.0
2009-04-15 22:45:00,149.07,149.08,149.04,149.045,267600000.0
2009-04-15 22:46:00,149.04,149.065,149.04,149.065,69600000.0
2009-04-15 22:47:00,149.07,149.07,149.06,149.06,53200000.0
2009-04-15 22:48:00,149.06,149.06,148.995,148.995,216600000.0
2009-04-15 22:49:00,148.995,149.0,148.985,149.0,65800000.0
2009-04-15 22:50:00,148.995,149.02,148.995,149.015,83000000.0
2009-04-15 22:51:00,149.01,149.015,149.0,149.0,93600000.0
2009-04-15 22:52:00,149.0,149.01,148.98,148.98,42200000.0
2009-04-15 22:53:00,148.99,148.99,148.99,148.99,3000000.0
2009-04-15 22:54:00,149.0,149.015,148.98,148.99,36400000.0
2009-04-15 22:55:00,148.99,149.005,148.965,148.965,149000000.0
2009-04-15 22:56:00,148.965,148.975,148.96,148.97,175600000.0
2009-04-15 22:57:00,148.97,148.995,148.97,148.995,64400000.0
2009-04-15 22:58:00,148.995,148.995,148.965,148.98,78200000.0
2009-04-15 22:59:00,148.98,149.025,148.97,149.025,70400000.0
2009-04-15 23:00:00,149.025,149.025,149.02,149.02,16000000.0
2009-04-15 23:01:00,149.01,149.01,148.975,149.0,26000000.0
2009-04-15 23:02:00,149.015,149.02,148.97,148.995,48000000.0
2009-04-15 23:03:00,149.005,149.15,149.005,149.135,63400000.0
2009-04-15 23:04:00,149.145,149.15,149.105,149.14,46600000.0
2009-04-15 23:05:00,149.14,149.14,149.115,149.12,20400000.0
2009-04-15 23:06:00,149.05,149.05,149.05,149.05,3400000.0
2009-04-15 23:07:00,149.08,149.08,149.075,149.075,12000000.0
2009-04-15 23:08:00,149.08,149.085,149.065,149.08,53400000.0
2009-04-15 23:09:00,149.095,149.11,149.07,149.07,108600000.0
2009-04-15 23:10:00,149.085,149.085,149.08,149.08,4000000.0
2009-04-15 23:11:00,149.075,149.195,149.07,149.12,153900000.0
2009-04-15 23:12:00,149.125,149.125,149.095,149.095,109800000.0
2009-04-15 23:13:00,149.095,149.115,149.095,149.11,20800000.0
2009-04-15 23:14:00,149.11,149.14,149.09,149.09,36800000.0
2009-04-15 23:15:00,149.085,149.11,149.08,149.08,106600000.0
2009-04-15 23:16:00,149.07,149.085,149.07,149.07,27400000.0
2009-04-15 23:17:00,149.07,149.105,149.065,149.08,46200000.0
2009-04-15 23:18:00,149.07,149.095,149.07,149.085,11600000.0
2009-04-15 23:19:00,149.085,149.09,149.07,149.075,18000000.0
2009-04-15 23:20:00,149.03,149.051,149.026,149.04,19200000.0
2009-04-15 23:21:00,149.07,149.07,149.07,149.07,7000000.0
2009-04-15 23:22:00,149.07,149.08,149.07,149.075,9400000.0
2009-04-15 23:23:00,149.07,149.08,149.07,149.08,16200000.0
2009-04-15 23:24:00,149.085,149.105,149.065,149.065,31400000.0
2009-04-15 23:25:00,149.085,149.095,149.065,149.075,21200000.0
2009-04-15 23:26:00,149.04,149.11,149.04,149.07,109400000.0
2009-04-15 23:27:00,149.07,149.125,149.05,149.1,64600000.0
2009-04-15 23:28:00,149.1,149.14,149.06,149.095,89400000.0
2009-04-15 23:29:00,149.095,149.1,149.095,149.1,13200000.0
2009-04-15 23:30:00,149.1,149.1,149.08,149.08,51600000.0
2009-04-15 23:31:00,149.075,149.09,148.995,149.0,148800000.0
2009-04-15 23:32:00,149.0,149.0,149.0,149.0,32000000.0
2009-04-15 23:33:00,149.0,149.0,148.93,148.985,37800000.0
2009-04-15 23:34:00,148.985,149.005,148.92,148.92,33800000.0
2009-04-15 23:35:00,148.92,148.965,148.92,148.95,28000000.0
2009-04-15 23:36:00,148.955,148.985,148.9,148.9,108200000.0
2009-04-15 23:37:00,148.92,148.97,148.865,148.97,162800000.0
2009-04-15 23:38:00,148.965,148.97,148.95,148.97,73400000.0
2009-04-15 23:39:00,148.965,148.975,148.96,148.96,35800000.0
2009-04-15 23:40:00,148.965,148.965,148.96,148.96,19000000.0
2009-04-15 23:41:00,148.96,148.975,148.94,148.955,77400000.0
2009-04-15 23:42:00,148.96,148.96,148.875,148.895,69800000.0
2009-04-15 23:43:00,148.895,148.895,148.855,148.89,41000000.0
2009-04-15 23:44:00,148.9,148.9,148.875,148.885,64200000.0
2009-04-15 23:45:00,148.89,148.89,148.85,148.85,86200000.0
2009-04-15 23:46:00,148.85,148.865,148.85,148.865,20400000.0
2009-04-15 23:47:00,148.875,148.875,148.875,148.875,3000000.0
2009-04-15 23:48:00,148.85,148.872,148.849,148.87,32200000.0
2009-04-15 23:49:00,148.875,148.875,148.87,148.87,29600000.0
2009-04-15 23:50:00,148.87,148.87,148.86,148.86,11200000.0
2009-04-15 23:51:00,148.86,148.86,148.85,148.85,5200000.0
2009-04-15 23:52:00,148.85,148.86,148.82,148.86,51200000.0
2009-04-15 23:53:00,148.855,148.855,148.835,148.835,57400000.0
2009-04-15 23:54:00,148.835,148.835,148.835,148.835,25600000.0
2009-04-15 23:55:00,148.84,148.895,148.84,148.865,74200000.0
2009-04-15 23:56:00,148.87,148.895,148.845,148.89,39000000.0
2009-04-15 23:57:00,148.89,148.89,148.845,148.865,11200000.0
2009-04-15 23:58:00,148.86,148.89,148.86,148.89,52200000.0
2009-04-15 23:59:00,148.89,148.89,148.89,148.89,1000000.0
2009-04-16 00:00:00,148.895,148.895,148.86,148.88,13800000.0
2009-04-16 00:01:00,148.87,148.88,148.815,148.815,79600000.0
2009-04-16 00:02:00,148.815,148.855,148.815,148.855,16000000.0
2009-04-16 00:03:00,148.86,148.875,148.86,148.875,5800000.0
2009-04-16 00:04:00,148.855,148.855,148.825,148.825,8400000.0
2009-04-16 00:05:00,148.825,148.845,148.79,148.805,54600000.0
2009-04-16 00:06:00,148.8,148.805,148.8,148.805,9200000.0
2009-04-16 00:07:00,148.805,148.805,148.76,148.76,42200000.0
2009-04-16 00:08:00,148.76,148.77,148.75,148.755,42800000.0
2009-04-16 00:09:00,148.755,148.79,148.75,148.79,24000000.0
2009-04-16 00:10:00,148.79,148.8,148.765,148.775,36800000.0
2009-04-16 00:11:00,148.785,148.795,148.785,148.795,11000000.0
2009-04-16 00:12:00,148.785,148.785,148.785,148.785,2000000.0
2009-04-16 00:13:00,148.785,148.815,148.785,148.815,49200000.0
2009-04-16 00:14:00,148.825,148.825,148.78,148.78,21800000.0
2009-04-16 00:15:00,148.783,148.8,148.753,148.787,139800000.0
2009-04-16 00:16:00,148.762,148.789,148.745,148.745,113000000.0
2009-04-16 00:17:00,148.775,148.775,148.765,148.765,22600000.0
2009-04-16 00:18:00,148.765,148.78,148.715,148.775,140600000.0
2009-04-16 00:19:00,148.77,148.77,148.745,148.745,91600000.0
2009-04-16 00:20:00,148.755,148.755,148.75,148.75,3000000.0
2009-04-16 00:21:00,148.75,148.77,148.745,148.77,10000000.0
2009-04-16 00:22:00,148.775,148.78,148.775,148.78,5000000.0
2009-04-16 00:23:00,148.775,148.815,148.775,148.815,12000000.0
2009-04-16 00:24:00,148.815,148.825,148.815,148.82,9000000.0
2009-04-16 00:25:00,148.815,148.84,148.815,148.84,9000000.0
2009-04-16 00:26:00,148.83,148.84,148.805,148.835,22200000.0
2009-04-16 00:27:00,148.835,148.87,148.835,148.855,9600000.0
2009-04-16 00:28:00,148.855,148.855,148.835,148.84,7000000.0
2009-04-16 00:29:00,148.84,148.84,148.84,148.84,1000000.0
2009-04-16 00:30:00,148.84,148.865,148.84,148.865,13400000.0
2009-04-16 00:31:00,148.825,148.84,148.825,148.84,9000000.0
2009-04-16 00:32:00,148.85,148.85,148.85,148.85,2000000.0
2009-04-16 00:33:00,148.83,148.83,148.82,148.82,13200000.0
2009-04-16 00:34:00,148.84,148.85,148.825,148.84,32200000.0
2009-04-16 00:35:00,148.83,148.835,148.83,148.835,8200000.0
2009-04-16 00:36:00,148.835,148.835,148.83,148.83,3000000.0
2009-04-16 00:37:00,148.825,148.835,148.825,148.825,8000000.0
2009-04-16 00:38:00,148.825,148.835,148.825,148.835,6600000.0
2009-04-16 00:39:00,148.835,148.835,148.835,148.835,9200000.0
2009-04-16 00:40:00,148.845,148.845,148.84,148.845,4000000.0
2009-04-16 00:41:00,148.845,148.85,148.845,148.85,5000000.0
2009-04-16 00:42:00,148.813,148.824,148.802,148.806,154000000.0
2009-04-16 00:43:00,148.85,148.865,148.83,148.83,11000000.0
2009-04-16 00:44:00,148.83,148.865,148.83,148.855,12000000.0
2009-04-16 00:45:00,148.85,148.87,148.85,148.87,5000000.0
2009-04-16 00:46:00,148.885,148.9,148.885,148.9,8000000.0
2009-04-16 00:47:00,148.9,148.915,148.895,148.895,13000000.0
2009-04-16 00:48:00,148.895,148.905,148.895,148.9,7000000.0
2009-04-16 00:49:00,148.89,148.905,148.89,148.9,4000000.0
2009-04-16 00:50:00,148.865,148.88,148.865,148.88,11000000.0
2009-04-16 00:51:00,148.885,148.885,148.885,148.885,1000000.0
2009-04-16 00:52:00,148.885,148.885,148.88,148.88,2000000.0
2009-04-16 00:53:00,148.88,148.88,148.88,148.88,4000000.0
2009-04-16 00:54:00,148.88,148.88,148.835,148.84,37600000.0
2009-04-16 00:55:00,148.84,148.85,148.84,148.845,18600000.0
2009-04-16 00:56:00,148.85,148.85,148.85,148.85,1000000.0
2009-04-16 00:57:00,148.845,148.845,148.84,148.84,2000000.0
2009-04-16 00:58:00,148.835,148.845,148.835,148.84,8000000.0
2009-04-16 00:59:00,148.83,148.835,148.81,148.81,54600000.0
2009-04-16 01:00:00,148.815,148.89,148.815,148.89,23000000.0
2009-04-16 01:01:00,148.9,148.905,148.87,148.88,21000000.0
2009-04-16 01:02:00,148.875,148.88,148.865,148.865,23000000.0
2009-04-16 01:03:00,148.875,148.875,148.765,148.795,84400000.0
2009-04-16 01:04:00,148.795,148.82,148.71,148.715,106600000.0
2009-04-16 01:05:00,148.715,148.775,148.61,148.695,103000000.0
2009-04-16 01:06:00,148.705,148.73,148.7,148.7,13600000.0
2009-04-16 01:07:00,148.695,148.695,148.655,148.665,26200000.0
2009-04-16 01:08:00,148.655,148.68,148.635,148.66,116600000.0
2009-04-16 01:09:00,148.675,148.86,148.66,148.86,197800000.0
2009-04-16 01:10:00,148.86,148.86,148.785,148.84,88800000.0
2009-04-16 01:11:00,148.84,148.855,148.825,148.85,28600000.0
2009-04-16 01:12:00,148.84,148.84,148.76,148.77,54400000.0
2009-04-16 01:13:00,148.765,148.775,148.685,148.7,127600000.0
2009-04-16 01:14:00,148.705,148.715,148.69,148.705,40000000.0
2009-04-16 01:15:00,148.705,148.705,148.675,148.685,22200000.0
2009-04-16 01:16:00,148.685,148.685,148.685,148.685,1000000.0
2009-04-16 01:17:00,148.705,148.705,148.7,148.705,11600000.0
2009-04-16 01:18:00,148.69,148.69,148.65,148.66,37200000.0
2009-04-16 01:19:00,148.66,148.66,148.625,148.645,16400000.0
2009-04-16 01:20:00,148.645,148.65,148.645,148.645,17600000.0
2009-04-16 01:21:00,148.655,148.66,148.64,148.655,33400000.0
2009-04-16 01:22:00,148.665,148.685,148.665,148.68,27000000.0
2009-04-16 01:23:00,148.68,148.7,148.68,148.7,13600000.0
2009-04-16 01:24:00,148.7,148.725,148.665,148.685,46600000.0
2009-04-16 01:25:00,148.695,148.705,148.685,148.695,18400000.0
2009-04-16 01:26:00,148.71,148.72,148.695,148.72,11600000.0
2009-04-16 01:27:00,148.745,148.87,148.745,148.815,105200000.0
2009-04-16 01:28:00,148.84,148.86,148.795,148.81,36400000.0
2009-04-16 01:29:00,148.82,148.82,148.795,148.81,10400000.0
2009-04-16 01:30:00,148.815,148.84,148.75,148.825,79600000.0
2009-04-16 01:31:00,148.825,148.825,148.77,148.77,15800000.0
2009-04-16 01:32:00,148.77,148.795,148.745,148.79,109000000.0
2009-04-16 01:33:00,148.785,148.84,148.74,148.77,83400000.0
2009-04-16 01:34:00,148.78,148.825,148.755,148.82,61800000.0
2009-04-16 01:35:00,148.835,148.835,148.82,148.825,11000000.0
2009-04-16 01:36:00,148.825,148.825,148.825,148.825,1000000.0
2009-04-16 01:37:00,148.81,148.825,148.795,148.825,24400000.0
2009-04-16 01:38:00,148.815,148.83,148.81,148.81,9000000.0
2009-04-16 01:39:00,148.81,148.81,148.73,148.73,55000000.0
2009-04-16 01:40:00,148.71,148.76,148.7,148.76,101600000.0
2009-04-16 01:41:00,148.76,148.825,148.72,148.825,44800000.0
2009-04-16 01:42:00,148.82,148.845,148.82,148.845,16000000.0
2009-04-16 01:43:00,148.82,148.85,148.82,148.83,80000000.0
2009-04-16 01:44:00,148.84,148.855,148.84,148.845,9800000.0
2009-04-16 01:45:00,148.84,148.84,148.825,148.825,2000000.0
2009-04-16 01:46:00,148.825,148.84,148.81,148.825,23200000.0
2009-04-16 01:47:00,148.825,148.855,148.815,148.835,15600000.0
2009-04-16 01:48:00,148.835,148.835,148.77,148.815,34800000.0
2009-04-16 01:49:00,148.815,148.84,148.815,148.84,9600000.0
2009-04-16 01:50:00,148.825,148.855,148.81,148.85,33200000.0
2009-04-16 01:51:00,148.855,148.855,148.85,148.85,2000000.0
2009-04-16 01:52:00,148.855,148.86,148.85,148.86,15800000.0
2009-04-16 01:53:00,148.87,148.87,148.8,148.8,51600000.0
2009-04-16 01:54:00,148.8,148.805,148.725,148.735,74200000.0
2009-04-16 01:55:00,148.71,148.77,148.71,148.77,123000000.0
2009-04-16 01:56:00,148.785,148.87,148.775,148.82,137200000.0
2009-04-16 01:57:00,148.83,148.835,148.82,148.82,25600000.0
2009-04-16 01:58:00,148.82,148.84,148.82,148.835,54200000.0
2009-04-16 01:59:00,148.845,148.85,148.83,148.85,31400000.0
2009-04-16 02:00:00,148.85,149.005,148.85,148.975,123400000.0
2009-04-16 02:01:00,148.975,149.065,148.935,149.005,199000000.0
2009-04-16 02:02:00,149.01,149.02,148.925,148.935,252400000.0
2009-04-16 02:03:00,148.945,148.975,148.945,148.965,58000000.0
2009-04-16 02:04:00,148.945,148.98,148.945,148.955,38200000.0
2009-04-16 02:05:00,148.96,149.015,148.96,149.01,41200000.0
2009-04-16 02:06:00,149.01,149.085,149.01,149.045,111600000.0
2009-04-16 02:07:00,149.05,149.13,149.025,149.095,112800000.0
2009-04-16 02:08:00,149.11,149.16,149.09,149.1,91600000.0
2009-04-16 02:09:00,149.105,149.165,149.08,149.145,97400000.0
2009-04-16 02:10:00,149.155,149.19,149.09,149.14,133400000.0
2009-04-16 02:11:00,149.155,149.165,149.075,149.14,48800000.0
2009-04-16 02:12:00,149.165,149.165,149.13,149.14,12200000.0
2009-04-16 02:13:00,149.14,149.145,149.085,149.13,36600000.0
2009-04-16 02:14:00,149.12,149.175,149.085,149.14,86400000.0
2009-04-16 02:15:00,149.135,149.215,149.135,149.195,191200000.0
2009-04-16 02:16:00,149.21,149.285,149.2,149.275,83400000.0
2009-04-16 02:17:00,149.275,149.435,149.24,149.41,229800000.0
2009-04-16 02:18:00,149.41,149.495,149.355,149.42,180200000.0
2009-04-16 02:19:00,149.37,149.395,149.32,149.35,253400000.0
2009-04-16 02:20:00,149.36,149.43,149.34,149.375,172000000.0
2009-04-16 02:21:00,149.375,149.405,149.335,149.39,112800000.0
2009-04-16 02:22:00,149.38,149.415,149.32,149.405,341200000.0
2009-04-16 02:23:00,149.415,149.675,149.38,149.63,331800000.0
2009-04-16 02:24:00,149.64,149.66,149.58,149.61,228000000.0
2009-04-16 02:25:00,149.615,149.715,149.575,149.675,368200000.0
2009-04-16 02:26:00,149.665,149.665,149.475,149.595,244400000.0
2009-04-16 02:27:00,149.6,149.61,149.555,149.575,209600000.0
2009-04-16 02:28:00,149.56,149.565,149.44,149.44,172600000.0
2009-04-16 02:29:00,149.455,149.5,149.405,149.46,359000000.0
2009-04-16 02:30:00,149.47,149.585,149.455,149.55,222600000.0
2009-04-16 02:31:00,149.55,149.55,149.505,149.535,319400000.0
2009-04-16 02:32:00,149.535,149.545,149.515,149.525,153600000.0
2009-04-16 02:33:00,149.52,149.56,149.515,149.54,159000000.0
2009-04-16 02:34:00,149.55,149.55,149.495,149.5,43600000.0
2009-04-16 02:35:00,149.51,149.515,149.49,149.495,211200000.0
2009-04-16 02:36:00,149.495,149.495,149.36,149.415,222800000.0
2009-04-16 02:37:00,149.41,149.49,149.35,149.48,279200000.0
2009-04-16 02:38:00,149.48,149.48,149.435,149.46,67800000.0
2009-04-16 02:39:00,149.46,149.46,149.43,149.43,31000000.0
2009-04-16 02:40:00,149.43,149.43,149.39,149.425,130400000.0
2009-04-16 02:41:00,149.425,149.425,149.355,149.365,78800000.0
2009-04-16 02:42:00,149.355,149.415,149.325,149.34,98000000.0
2009-04-16 02:43:00,149.345,149.42,149.345,149.41,200400000.0
2009-04-16 02:44:00,149.405,149.44,149.35,149.385,67800000.0
2009-04-16 02:45:00,149.37,149.42,149.37,149.42,126200000.0
2009-04-16 02:46:00,149.45,149.45,149.395,149.42,100000000.0
2009-04-16 02:47:00,149.415,149.425,149.405,149.415,109800000.0
2009-04-16 02:48:00,149.405,149.58,149.405,149.58,185800000.0
2009-04-16 02:49:00,149.57,149.705,149.51,149.62,339300000.0
2009-04-16 02:50:00,149.63,149.7,149.605,149.655,318600000.0
2009-04-16 02:51:00,149.665,149.71,149.585,149.71,278400000.0
2009-04-16 02:52:00,149.73,149.785,149.695,149.73,294400000.0
2009-04-16 02:53:00,149.745,149.815,149.745,149.795,228200000.0
2009-04-16 02:54:00,149.79,149.79,149.505,149.53,170800000.0
2009-04-16 02:55:00,149.53,149.67,149.485,149.595,296400000.0
2009-04-16 02:56:00,149.605,149.68,149.605,149.645,223200000.0
2009-04-16 02:57:00,149.655,149.8,149.645,149.775,203400000.0
2009-04-16 02:58:00,149.775,149.82,149.755,149.795,346400000.0
2009-04-16 02:59:00,149.795,149.8,149.755,149.78,107200000.0
2009-04-16 03:00:00,149.78,149.78,149.675,149.74,247200000.0
2009-04-16 03:01:00,149.74,149.775,149.73,149.765,261600000.0
2009-04-16 03:02:00,149.765,149.765,149.695,149.695,119200000.0
2009-04-16 03:03:00,149.7,149.75,149.69,149.71,218400000.0
2009-04-16 03:04:00,149.71,149.71,149.635,149.64,94400000.0
2009-04-16 03:05:00,149.65,149.68,149.65,149.65,113400000.0
2009-04-16 03:06:00,149.665,149.68,149.645,149.65,146800000.0
2009-04-16 03:07:00,149.65,149.665,149.64,149.64,103800000.0
2009-04-16 03:08:00,149.64,149.67,149.64,149.67,147200000.0
2009-04-16 03:09:00,149.655,149.655,149.605,149.64,138400000.0
2009-04-16 03:10:00,149.64,149.665,149.565,149.61,253400000.0
2009-04-16 03:11:00,149.605,149.65,149.595,149.635,118200000.0
2009-04-16 03:12:00,149.635,149.635,149.61,149.62,131200000.0
2009-04-16 03:13:00,149.635,149.655,149.625,149.635,38400000.0
2009-04-16 03:14:00,149.625,149.64,149.625,149.635,33600000.0
2009-04-16 03:15:00,149.63,149.655,149.63,149.635,124800000.0
2009-04-16 03:16:00,149.635,149.64,149.615,149.62,75200000.0
2009-04-16 03:17:00,149.61,149.615,149.56,149.615,247800000.0
2009-04-16 03:18:00,149.605,149.625,149.535,149.55,201600000.0
2009-04-16 03:19:00,149.55,149.555,149.51,149.525,103800000.0
2009-04-16 03:20:00,149.52,149.545,149.49,149.525,260400000.0
2009-04-16 03:21:00,149.49,149.575,149.485,149.56,108400000.0
2009-04-16 03:22:00,149.525,149.555,149.515,149.54,67600000.0
2009-04-16 03:23:00,149.535,149.575,149.525,149.53,100000000.0
2009-04-16 03:24:00,149.53,149.57,149.53,149.57,92800000.0
2009-04-16 03:25:00,149.56,149.57,149.53,149.53,137400000.0
2009-04-16 03:26:00,149.53,149.53,149.53,149.53,68800000.0
2009-04-16 03:27:00,149.545,149.57,149.51,149.56,93000000.0
2009-04-16 03:28:00,149.565,149.59,149.535,149.575,103800000.0
2009-04-16 03:29:00,149.57,149.6,149.57,149.6,67200000.0
2009-04-16 03:30:00,149.6,149.6,149.575,149.59,52800000.0
2009-04-16 03:31:00,149.59,149.605,149.585,149.6,44600000.0
2009-04-16 03:32:00,149.615,149.635,149.59,149.63,140000000.0
2009-04-16 03:33:00,149.63,149.67,149.615,149.665,158600000.0
2009-04-16 03:34:00,149.665,149.735,149.665,149.73,230400000.0
2009-04-16 03:35:00,149.73,149.76,149.725,149.735,134400000.0
2009-04-16 03:36:00,149.725,149.725,149.68,149.715,111800000.0
2009-04-16 03:37:00,149.705,149.725,149.695,149.72,98600000.0
2009-04-16 03:38:00,149.715,149.75,149.675,149.69,81000000.0
2009-04-16 03:39:00,149.69,149.71,149.62,149.635,84000000.0
2009-04-16 03:40:00,149.665,149.68,149.595,149.595,124800000.0
2009-04-16 03:41:00,149.595,149.62,149.56,149.6,249000000.0
2009-04-16 03:42:00,149.59,149.6,149.575,149.6,83200000.0
2009-04-16 03:43:00,149.575,149.58,149.575,149.58,64000000.0
2009-04-16 03:44:00,149.58,149.58,149.55,149.555,151400000.0
2009-04-16 03:45:00,149.55,149.585,149.53,149.585,196800000.0
2009-04-16 03:46:00,149.585,149.615,149.575,149.615,116400000.0
2009-04-16 03:47:00,149.615,149.665,149.6,149.65,124800000.0
2009-04-16 03:48:00,149.64,149.64,149.57,149.575,199800000.0
2009-04-16 03:49:00,149.58,149.605,149.56,149.595,105600000.0
2009-04-16 03:50:00,149.6,149.6,149.545,149.555,62400000.0
2009-04-16 03:51:00,149.555,149.58,149.505,149.58,125400000.0
2009-04-16 03:52:00,149.575,149.58,149.525,149.535,89600000.0
2009-04-16 03:53:00,149.535,149.57,149.53,149.57,78400000.0
2009-04-16 03:54:00,149.57,149.575,149.52,149.525,99200000.0
2009-04-16 03:55:00,149.52,149.545,149.505,149.53,165000000.0
2009-04-16 03:56:00,149.53,149.58,149.52,149.56,111600000.0
2009-04-16 03:57:00,149.56,149.565,149.535,149.535,105600000.0
2009-04-16 03:58:00,149.535,149.545,149.455,149.49,112400000.0
2009-04-16 03:59:00,149.48,149.49,149.46,149.485,211200000.0
2009-04-16 04:00:00,149.5,149.5,148.75,148.95,476599999.0
2009-04-16 04:01:00,148.96,149.055,148.945,148.96,242200000.0
2009-04-16 04:02:00,148.965,149.09,148.95,149.07,280200000.0
2009-04-16 04:03:00,149.085,149.17,148.985,149.06,245600000.0
2009-04-16 04:04:00,149.06,149.08,149.02,149.04,170400000.0
2009-04-16 04:05:00,149.015,149.075,149.015,149.075,142400000.0
2009-04-16 04:06:00,149.075,149.135,149.07,149.13,73600000.0
2009-04-16 04:07:00,149.14,149.15,149.09,149.1,148600000.0
2009-04-16 04:08:00,149.11,149.12,148.915,149.015,220400000.0
2009-04-16 04:09:00,148.97,148.975,148.925,148.925,134000000.0
2009-04-16 04:10:00,148.925,148.935,148.855,148.895,226400000.0
2009-04-16 04:11:00,148.895,148.905,148.78,148.825,342800000.0
2009-04-16 04:12:00,148.825,148.965,148.78,148.93,187200000.0
2009-04-16 04:13:00,148.945,149.13,148.89,149.13,181600000.0
2009-04-16 04:14:00,149.105,149.155,149.045,149.115,286600000.0
2009-04-16 04:15:00,149.115,149.14,149.06,149.075,225600000.0
2009-04-16 04:16:00,149.085,149.13,149.07,149.12,96200000.0
2009-04-16 04:17:00,149.115,149.115,149.075,149.1,72000000.0
2009-04-16 04:18:00,149.1,149.105,149.075,149.1,238400000.0
2009-04-16 04:19:00,149.105,149.105,149.01,149.04,151400000.0
2009-04-16 04:20:00,149.04,149.04,148.915,148.93,156200000.0
2009-04-16 04:21:00,148.935,148.945,148.785,148.815,175800000.0
2009-04-16 04:22:00,148.825,148.97,148.825,148.945,147600000.0
2009-04-16 04:23:00,148.945,149.065,148.915,148.955,217600000.0
2009-04-16 04:24:00,148.97,149.0,148.855,148.885,140200000.0
2009-04-16 04:25:00,148.88,148.945,148.87,148.9,72200000.0
2009-04-16 04:26:00,148.9,148.9,148.835,148.85,170400000.0
2009-04-16 04:27:00,148.855,148.86,148.72,148.775,300200000.0
2009-04-16 04:28:00,148.71,148.735,148.595,148.645,254600000.0
2009-04-16 04:29:00,148.645,148.865,148.645,148.865,180200000.0
2009-04-16 04:30:00,148.86,148.86,148.815,148.85,79400000.0
2009-04-16 04:31:00,148.865,148.865,148.795,148.795,96400000.0
2009-04-16 04:32:00,148.785,148.785,148.705,148.715,116800000.0
2009-04-16 04:33:00,148.71,148.78,148.69,148.77,121600000.0
2009-04-16 04:34:00,148.775,148.805,148.73,148.775,103200000.0
2009-04-16 04:35:00,148.785,148.915,148.78,148.88,132400000.0
2009-04-16 04:36:00,148.87,148.89,148.855,148.875,102400000.0
2009-04-16 04:37:00,148.875,148.875,148.57,148.59,262000000.0
2009-04-16 04:38:00,148.6,148.67,148.545,148.545,124800000.0
2009-04-16 04:39:00,148.545,148.58,148.52,148.57,147800000.0
2009-04-16 04:40:00,148.575,148.58,148.42,148.515,148800000.0
2009-04-16 04:41:00,148.515,148.535,148.44,148.48,81800000.0
2009-04-16 04:42:00,148.49,148.53,148.49,148.52,111400000.0
2009-04-16 04:43:00,148.53,148.53,148.485,148.495,54800000.0
2009-04-16 04:44:00,148.505,148.505,148.405,148.43,215400000.0
2009-04-16 04:45:00,148.41,148.43,148.355,148.405,180800000.0
2009-04-16 04:46:00,148.415,148.57,148.415,148.555,137600000.0
2009-04-16 04:47:00,148.55,148.55,148.435,148.475,130800000.0
2009-04-16 04:48:00,148.475,148.56,148.47,148.515,99800000.0
2009-04-16 04:49:00,148.515,148.56,148.515,148.56,82800000.0
2009-04-16 04:50:00,148.56,148.625,148.555,148.625,103200000.0
2009-04-16 04:51:00,148.625,148.665,148.605,148.635,150200000.0
2009-04-16 04:52:00,148.625,148.65,148.595,148.62,120200000.0
2009-04-16 04:53:00,148.63,148.65,148.59,148.635,82800000.0
2009-04-16 04:54:00,148.635,148.635,148.53,148.58,64400000.0
2009-04-16 04:55:00,148.585,148.605,148.58,148.605,40600000.0
2009-04-16 04:56:00,148.625,148.63,148.62,148.63,14800000.0
2009-04-16 04:57:00,148.62,148.71,148.62,148.695,65200000.0
2009-04-16 04:58:00,148.705,148.77,148.58,148.58,80000000.0
2009-04-16 04:59:00,148.595,148.61,148.515,148.58,252200000.0
2009-04-16 05:00:00,148.605,148.68,148.585,148.585,107600000.0
2009-04-16 05:01:00,148.595,148.595,148.495,148.495,112800000.0
2009-04-16 05:02:00,148.5,148.545,148.485,148.49,114200000.0
2009-04-16 05:03:00,148.485,148.5,148.485,148.485,68000000.0
2009-04-16 05:04:00,148.485,148.53,148.485,148.525,71000000.0
2009-04-16 05:05:00,148.53,148.595,148.5,148.595,187000000.0
2009-04-16 05:06:00,148.58,148.605,148.56,148.57,82600000.0
2009-04-16 05:07:00,148.58,148.64,148.575,148.635,50400000.0
2009-04-16 05:08:00,148.625,148.64,148.605,148.605,58200000.0
2009-04-16 05:09:00,148.61,148.63,148.58,148.615,84200000.0
2009-04-16 05:10:00,148.63,148.705,148.62,148.63,112000000.0
2009-04-16 05:11:00,148.64,148.67,148.615,148.615,127800000.0
2009-04-16 05:12:00,148.62,148.62,148.585,148.615,162400000.0
2009-04-16 05:13:00,148.625,148.625,148.605,148.605,88200000.0
2009-04-16 05:14:00,148.615,148.665,148.605,148.665,84000000.0
2009-04-16 05:15:00,148.665,148.68,148.605,148.61,76800000.0
2009-04-16 05:16:00,148.61,148.64,148.61,148.635,37800000.0
2009-04-16 05:17:00,148.635,148.65,148.625,148.635,25400000.0
2009-04-16 05:18:00,148.635,148.67,148.625,148.645,58200000.0
2009-04-16 05:19:00,148.655,148.665,148.64,148.655,81600000.0
2009-04-16 05:20:00,148.65,148.665,148.645,148.655,81200000.0
2009-04-16 05:21:00,148.66,148.685,148.66,148.68,70600000.0
2009-04-16 05:22:00,148.685,148.685,148.68,148.68,13200000.0
2009-04-16 05:23:00,148.685,148.69,148.685,148.69,7000000.0
2009-04-16 05:24:00,148.685,148.695,148.68,148.69,10000000.0
2009-04-16 05:25:00,148.69,148.705,148.69,148.705,11400000.0
2009-04-16 05:26:00,148.705,148.765,148.705,148.745,129400000.0
2009-04-16 05:27:00,148.745,148.75,148.705,148.71,48600000.0
2009-04-16 05:28:00,148.72,148.76,148.72,148.76,8600000.0
2009-04-16 05:29:00,148.76,148.785,148.76,148.785,25000000.0
2009-04-16 05:30:00,148.785,148.79,148.75,148.775,53200000.0
2009-04-16 05:31:00,148.77,148.78,148.755,148.78,29400000.0
2009-04-16 05:32:00,148.765,148.935,148.765,148.925,97600000.0
2009-04-16 05:33:00,148.93,148.93,148.855,148.9,107600000.0
2009-04-16 05:34:00,148.9,148.92,148.9,148.905,63600000.0
2009-04-16 05:35:00,148.905,148.935,148.9,148.91,69800000.0
2009-04-16 05:36:00,148.91,148.915,148.89,148.89,21800000.0
2009-04-16 05:37:00,148.89,148.905,148.88,148.89,43600000.0
2009-04-16 05:38:00,148.885,148.885,148.865,148.865,34600000.0
2009-04-16 05:39:00,148.865,148.9,148.865,148.88,53200000.0
2009-04-16 05:40:00,148.88,148.88,148.815,148.875,150200000.0
2009-04-16 05:41:00,148.865,148.95,148.85,148.935,112200000.0
2009-04-16 05:42:00,148.935,148.955,148.865,148.905,207800000.0
2009-04-16 05:43:00,148.895,148.91,148.82,148.84,136600000.0
2009-04-16 05:44:00,148.84,148.84,148.795,148.8,139200000.0
2009-04-16 05:45:00,148.805,148.815,148.79,148.81,120400000.0
2009-04-16 05:46:00,148.81,148.83,148.78,148.785,59400000.0
2009-04-16 05:47:00,148.795,148.82,148.76,148.78,98600000.0
2009-04-16 05:48:00,148.77,148.775,148.615,148.74,191000000.0
2009-04-16 05:49:00,148.745,148.775,148.705,148.71,143000000.0
2009-04-16 05:50:00,148.72,148.725,148.705,148.71,39800000.0
2009-04-16 05:51:00,148.71,148.71,148.71,148.71,32400000.0
2009-04-16 05:52:00,148.71,148.71,148.67,148.67,68600000.0
2009-04-16 05:53:00,148.655,148.68,148.585,148.68,105800000.0
2009-04-16 05:54:00,148.67,148.67,148.595,148.65,91400000.0
2009-04-16 05:55:00,148.645,148.675,148.625,148.675,104400000.0
2009-04-16 05:56:00,148.685,148.745,148.645,148.705,147200000.0
2009-04-16 05:57:00,148.715,148.77,148.705,148.77,46800000.0
2009-04-16 05:58:00,148.715,148.75,148.69,148.73,71800000.0
2009-04-16 05:59:00,148.735,148.85,148.715,148.83,38000000.0
2009-04-16 06:00:00,148.845,148.905,148.83,148.87,146000000.0
2009-04-16 06:01:00,148.875,148.875,148.785,148.835,130600000.0
2009-04-16 06:02:00,148.84,148.9,148.81,148.89,64600000.0
2009-04-16 06:03:00,148.89,148.9,148.855,148.885,61400000.0
2009-04-16 06:04:00,148.89,148.97,148.89,148.965,135600000.0
2009-04-16 06:05:00,148.965,149.125,148.965,149.075,191000000.0
2009-04-16 06:06:00,149.09,149.13,149.01,149.07,257200000.0
2009-04-16 06:07:00,149.07,149.07,148.945,148.99,154600000.0
2009-04-16 06:08:00,148.995,148.995,148.955,148.955,96800000.0
2009-04-16 06:09:00,148.945,148.96,148.92,148.93,29200000.0
2009-04-16 06:10:00,148.895,148.895,148.805,148.815,204000000.0
2009-04-16 06:11:00,148.815,148.815,148.795,148.795,123600000.0
2009-04-16 06:12:00,148.79,148.79,148.71,148.71,129800000.0
2009-04-16 06:13:00,148.71,148.805,148.665,148.79,128200000.0
2009-04-16 06:14:00,148.795,148.8,148.76,148.77,26400000.0
2009-04-16 06:15:00,148.77,148.82,148.735,148.82,159800000.0
2009-04-16 06:16:00,148.825,148.835,148.805,148.815,173000000.0
2009-04-16 06:17:00,148.805,148.81,148.775,148.775,218600000.0
2009-04-16 06:18:00,148.775,148.78,148.725,148.725,113600000.0
2009-04-16 06:19:00,148.725,148.735,148.725,148.735,38400000.0
2009-04-16 06:20:00,148.715,148.8,148.715,148.8,144800000.0
2009-04-16 06:21:00,148.8,148.82,148.785,148.81,39600000.0
2009-04-16 06:22:00,148.805,148.88,148.805,148.875,118800000.0
2009-04-16 06:23:00,148.875,148.875,148.835,148.87,31800000.0
2009-04-16 06:24:00,148.86,148.915,148.86,148.905,62800000.0
2009-04-16 06:25:00,148.905,148.905,148.885,148.895,46200000.0
2009-04-16 06:26:00,148.895,148.895,148.87,148.88,74600000.0
2009-04-16 06:27:00,148.87,148.87,148.825,148.83,36800000.0
2009-04-16 06:28:00,148.83,148.83,148.82,148.83,34000000.0
2009-04-16 06:29:00,148.825,148.845,148.805,148.805,73200000.0
2009-04-16 06:30:00,148.81,148.81,148.735,148.77,145400000.0
2009-04-16 06:31:00,148.76,148.775,148.735,148.74,49200000.0
2009-04-16 06:32:00,148.74,148.765,148.725,148.73,40200000.0
2009-04-16 06:33:00,148.73,148.765,148.66,148.665,191800000.0
2009-04-16 06:34:00,148.655,148.685,148.645,148.645,34400000.0
2009-04-16 06:35:00,148.645,148.645,148.525,148.565,281400000.0
2009-04-16 06:36:00,148.595,148.6,148.54,148.54,165000000.0
2009-04-16 06:37:00,148.54,148.545,148.45,148.465,184000000.0
2009-04-16 06:38:00,148.465,148.47,148.39,148.39,126000000.0
2009-04-16 06:39:00,148.355,148.36,148.3,148.32,246600000.0
2009-04-16 06:40:00,148.315,148.4,148.265,148.385,250600000.0
2009-04-16 06:41:00,148.395,148.525,148.39,148.525,136800000.0
2009-04-16 06:42:00,148.515,148.525,148.325,148.36,164800000.0
2009-04-16 06:43:00,148.36,148.41,148.31,148.395,226200000.0
2009-04-16 06:44:00,148.4,148.42,148.395,148.395,72800000.0
2009-04-16 06:45:00,148.39,148.39,148.345,148.355,168800000.0
2009-04-16 06:46:00,148.355,148.37,148.335,148.37,105200000.0
2009-04-16 06:47:00,148.37,148.39,148.36,148.37,33600000.0
2009-04-16 06:48:00,148.37,148.37,148.26,148.31,141200000.0
2009-04-16 06:49:00,148.305,148.305,148.275,148.28,37200000.0
2009-04-16 06:50:00,148.28,148.295,148.27,148.295,19200000.0
2009-04-16 06:51:00,148.275,148.33,148.27,148.325,47200000.0
2009-04-16 06:52:00,148.325,148.33,148.25,148.265,130800000.0
2009-04-16 06:53:00,148.255,148.295,148.25,148.26,199200000.0
2009-04-16 06:54:00,148.245,148.245,148.22,148.23,97600000.0
2009-04-16 06:55:00,148.22,148.235,148.205,148.215,112000000.0
2009-04-16 06:56:00,148.215,148.23,148.165,148.19,102400000.0
2009-04-16 06:57:00,148.19,148.21,148.18,148.21,75600000.0
2009-04-16 06:58:00,148.21,148.245,148.21,148.235,66000000.0
2009-04-16 06:59:00,148.225,148.275,148.22,148.275,133600000.0
2009-04-16 07:00:00,148.275,148.31,148.265,148.3,96400000.0
2009-04-16 07:01:00,148.305,148.315,148.265,148.285,133600000.0
2009-04-16 07:02:00,148.28,148.3,148.27,148.285,163200000.0
2009-04-16 07:03:00,148.285,148.335,148.285,148.335,82800000.0
2009-04-16 07:04:00,148.345,148.35,148.33,148.35,29800000.0
2009-04-16 07:05:00,148.34,148.355,148.32,148.32,43200000.0
2009-04-16 07:06:00,148.305,148.32,148.28,148.32,136400000.0
2009-04-16 07:07:00,148.32,148.4,148.315,148.385,112000000.0
2009-04-16 07:08:00,148.385,148.42,148.375,148.42,90400000.0
2009-04-16 07:09:00,148.42,148.46,148.37,148.46,108000000.0
2009-04-16 07:10:00,148.46,148.46,148.4,148.405,47600000.0
2009-04-16 07:11:00,148.405,148.415,148.375,148.385,14400000.0
2009-04-16 07:12:00,148.375,148.45,148.35,148.375,55200000.0
2009-04-16 07:13:00,148.39,148.425,148.355,148.42,57800000.0
2009-04-16 07:14:00,148.42,148.42,148.405,148.41,47600000.0
2009-04-16 07:15:00,148.4,148.4,148.375,148.395,19600000.0
2009-04-16 07:16:00,148.395,148.395,148.365,148.375,72000000.0
2009-04-16 07:17:00,148.375,148.39,148.37,148.38,55400000.0
2009-04-16 07:18:00,148.385,148.39,148.36,148.38,49800000.0
2009-04-16 07:19:00,148.38,148.385,148.34,148.34,63400000.0
2009-04-16 07:20:00,148.34,148.345,148.31,148.345,48200000.0
2009-04-16 07:21:00,148.345,148.345,148.265,148.295,192400000.0
2009-04-16 07:22:00,148.29,148.29,148.16,148.17,143800000.0
2009-04-16 07:23:00,148.17,148.23,148.165,148.195,105400000.0
2009-04-16 07:24:00,148.195,148.22,148.18,148.19,114400000.0
2009-04-16 07:25:00,148.19,148.19,148.165,148.175,64000000.0
2009-04-16 07:26:00,148.165,148.18,148.165,148.17,159200000.0
2009-04-16 07:27:00,148.17,148.21,148.165,148.21,73800000.0
2009-04-16 07:28:00,148.21,148.235,148.185,148.23,63200000.0
2009-04-16 07:29:00,148.23,148.235,148.2,148.2,111200000.0
2009-04-16 07:30:00,148.19,148.195,148.035,148.04,133000000.0
2009-04-16 07:31:00,148.04,148.075,148.04,148.075,61600000.0
2009-04-16 07:32:00,148.075,148.085,148.065,148.065,40400000.0
2009-04-16 07:33:00,148.055,148.075,148.0,148.005,139200000.0
2009-04-16 07:34:00,148.005,148.12,148.005,148.11,160000000.0
2009-04-16 07:35:00,148.11,148.12,148.055,148.065,193600000.0
2009-04-16 07:36:00,148.065,148.065,148.025,148.055,114000000.0
2009-04-16 07:37:00,148.055,148.075,148.035,148.07,69800000.0
2009-04-16 07:38:00,148.105,148.17,148.045,148.08,187600000.0
2009-04-16 07:39:00,148.085,148.115,147.91,147.965,213200000.0
2009-04-16 07:40:00,147.96,147.975,147.935,147.94,139200000.0
2009-04-16 07:41:00,147.94,147.985,147.93,147.955,119600000.0
2009-04-16 07:42:00,147.96,147.965,147.945,147.95,166400000.0
2009-04-16 07:43:00,147.95,148.055,147.95,148.02,110800000.0
2009-04-16 07:44:00,148.02,148.055,147.955,147.955,86000000.0
2009-04-16 07:45:00,147.97,148.03,147.97,147.975,164600000.0
2009-04-16 07:46:00,147.965,148.055,147.965,148.025,120800000.0
2009-04-16 07:47:00,148.04,148.055,148.035,148.04,33600000.0
2009-04-16 07:48:00,148.05,148.085,148.025,148.08,146800000.0
2009-04-16 07:49:00,148.075,148.095,148.045,148.08,177200000.0
2009-04-16 07:50:00,148.08,148.09,148.035,148.045,251600000.0
2009-04-16 07:51:00,148.045,148.085,148.045,148.075,136800000.0
2009-04-16 07:52:00,148.075,148.11,148.065,148.11,52000000.0
2009-04-16 07:53:00,148.125,148.195,148.125,148.195,139400000.0
2009-04-16 07:54:00,148.19,148.23,148.175,148.195,165200000.0
2009-04-16 07:55:00,148.21,148.29,148.21,148.29,86200000.0
2009-04-16 07:56:00,148.29,148.355,148.245,148.35,68400000.0
2009-04-16 07:57:00,148.355,148.41,148.325,148.405,167800000.0
2009-04-16 07:58:00,148.4,148.4,148.28,148.305,252800000.0
2009-04-16 07:59:00,148.305,148.305,148.07,148.07,249200000.0
2009-04-16 08:00:00,148.07,148.145,148.055,148.145,321200000.0
2009-04-16 08:01:00,148.15,148.275,148.105,148.265,143000000.0
2009-04-16 08:02:00,148.26,148.325,148.195,148.2,226800000.0
2009-04-16 08:03:00,148.195,148.24,148.13,148.175,203800000.0
2009-04-16 08:04:00,148.185,148.195,148.11,148.115,310000000.0
2009-04-16 08:05:00,148.12,148.19,148.12,148.14,361000000.0
2009-04-16 08:06:00,148.135,148.205,148.135,148.205,131600000.0
2009-04-16 08:07:00,148.205,148.35,148.205,148.245,301400000.0
2009-04-16 08:08:00,148.26,148.32,148.26,148.295,258800000.0
2009-04-16 08:09:00,148.295,148.34,148.295,148.33,162400000.0
2009-04-16 08:10:00,148.325,148.365,148.31,148.365,302600000.0
2009-04-16 08:11:00,148.375,148.405,148.365,148.4,319400000.0
2009-04-16 08:12:00,148.415,148.415,148.285,148.285,247000000.0
2009-04-16 08:13:00,148.33,148.385,148.305,148.37,207600000.0
2009-04-16 08:14:00,148.37,148.47,148.355,148.455,136400000.0
2009-04-16 08:15:00,148.455,148.475,148.42,148.445,148000000.0
2009-04-16 08:16:00,148.445,148.455,148.425,148.44,126000000.0
2009-04-16 08:17:00,148.455,148.485,148.385,148.385,97600000.0
2009-04-16 08:18:00,148.385,148.42,148.38,148.395,233800000.0
2009-04-16 08:19:00,148.395,148.445,148.375,148.395,201400000.0
2009-04-16 08:20:00,148.4,148.41,148.325,148.38,245400000.0
2009-04-16 08:21:00,148.38,148.425,148.375,148.38,206000000.0
2009-04-16 08:22:00,148.385,148.52,148.385,148.515,281600000.0
2009-04-16 08:23:00,148.52,148.595,148.52,148.525,278400000.0
2009-04-16 08:24:00,148.525,148.53,148.46,148.465,401600000.0
2009-04-16 08:25:00,148.46,148.5,148.46,148.485,184000000.0
2009-04-16 08:26:00,148.49,148.535,148.46,148.52,344000000.0
2009-04-16 08:27:00,148.505,148.51,148.445,148.46,330400000.0
2009-04-16 08:28:00,148.475,148.545,148.475,148.53,347200000.0
2009-04-16 08:29:00,148.53,148.53,148.475,148.495,472799998.0
2009-04-16 08:30:00,148.51,148.55,148.5,148.515,279200000.0
2009-04-16 08:31:00,148.515,148.545,148.46,148.46,289600000.0
2009-04-16 08:32:00,148.46,148.46,148.365,148.365,376000000.0
2009-04-16 08:33:00,148.365,148.39,148.355,148.375,184000000.0
2009-04-16 08:34:00,148.365,148.365,148.305,148.305,505599997.0
2009-04-16 08:35:00,148.31,148.32,148.295,148.3,244800000.0
2009-04-16 08:36:00,148.305,148.305,148.27,148.285,290400000.0
2009-04-16 08:37:00,148.29,148.295,148.24,148.25,291200000.0
2009-04-16 08:38:00,148.25,148.285,148.24,148.275,364800000.0
2009-04-16 08:39:00,148.27,148.28,148.26,148.26,217600000.0
2009-04-16 08:40:00,148.26,148.305,148.215,148.23,580400000.0
2009-04-16 08:41:00,148.235,148.235,148.155,148.17,396800000.0
2009-04-16 08:42:00,148.16,148.17,148.025,148.035,387999999.0
2009-04-16 08:43:00,148.035,148.05,148.0,148.035,460000000.0
2009-04-16 08:44:00,148.035,148.05,148.02,148.025,315200000.0
2009-04-16 08:45:00,148.035,148.035,147.88,147.885,336800000.0
2009-04-16 08:46:00,147.89,147.93,147.88,147.915,526999998.0
2009-04-16 08:47:00,147.915,147.98,147.9,147.98,558800000.0
2009-04-16 08:48:00,147.97,148.04,147.905,147.905,345400000.0
2009-04-16 08:49:00,147.915,148.005,147.905,148.005,295800000.0
2009-04-16 08:50:00,148.01,148.01,147.95,147.95,152200000.0
2009-04-16 08:51:00,147.94,147.94,147.81,147.81,384199999.0
2009-04-16 08:52:00,147.8,147.8,147.68,147.7,381400000.0
2009-04-16 08:53:00,147.695,147.78,147.685,147.76,509200000.0
2009-04-16 08:54:00,147.765,147.785,147.735,147.76,236200000.0
2009-04-16 08:55:00,147.755,147.77,147.66,147.68,95200000.0
2009-04-16 08:56:00,147.68,147.725,147.605,147.66,340400000.0
2009-04-16 08:57:00,147.685,147.715,147.64,147.71,455600000.0
2009-04-16 08:58:00,147.72,147.725,147.69,147.7,195600000.0
2009-04-16 08:59:00,147.705,147.765,147.68,147.74,288600000.0
2009-04-16 09:00:00,147.755,147.755,147.685,147.685,258800000.0
2009-04-16 09:01:00,147.685,147.715,147.585,147.695,523599999.0
2009-04-16 09:02:00,147.695,147.74,147.69,147.7,306200000.0
2009-04-16 09:03:00,147.705,147.71,147.635,147.65,256800000.0
2009-04-16 09:04:00,147.655,147.655,147.545,147.56,581799998.0
2009-04-16 09:05:00,147.56,147.595,147.5,147.545,464600000.0
2009-04-16 09:06:00,147.53,147.53,147.385,147.395,409600000.0
2009-04-16 09:07:00,147.395,147.42,147.295,147.34,399600000.0
2009-04-16 09:08:00,147.355,147.355,147.185,147.26,600400000.0
2009-04-16 09:09:00,147.255,147.37,147.255,147.355,455800000.0
2009-04-16 09:10:00,147.34,147.48,147.32,147.48,383000000.0
2009-04-16 09:11:00,147.485,147.485,147.42,147.475,182800000.0
2009-04-16 09:12:00,147.465,147.515,147.435,147.515,197000000.0
2009-04-16 09:13:00,147.505,147.575,147.49,147.5,268300000.0
2009-04-16 09:14:00,147.5,147.56,147.47,147.47,179800000.0
2009-04-16 09:15:00,147.47,147.49,147.415,147.475,325600000.0
2009-04-16 09:16:00,147.49,147.5,147.395,147.415,270200000.0
2009-04-16 09:17:00,147.405,147.515,147.405,147.475,271600000.0
2009-04-16 09:18:00,147.47,147.495,147.395,147.495,151800000.0
2009-04-16 09:19:00,147.51,147.525,147.455,147.47,312400000.0
2009-04-16 09:20:00,147.485,147.49,147.41,147.475,268000000.0
2009-04-16 09:21:00,147.48,147.52,147.44,147.45,173800000.0
2009-04-16 09:22:00,147.45,147.48,147.405,147.445,200600000.0
2009-04-16 09:23:00,147.445,147.47,147.36,147.39,292800000.0
2009-04-16 09:24:00,147.38,147.385,147.315,147.335,167000000.0
2009-04-16 09:25:00,147.35,147.5,147.345,147.5,309400000.0
2009-04-16 09:26:00,147.5,147.585,147.495,147.575,167400000.0
2009-04-16 09:27:00,147.57,147.7,147.57,147.615,217600000.0
2009-04-16 09:28:00,147.615,147.66,147.59,147.64,215600000.0
2009-04-16 09:29:00,147.645,147.715,147.58,147.715,227600000.0
2009-04-16 09:30:00,147.715,147.72,147.66,147.69,280200000.0
2009-04-16 09:31:00,147.695,147.725,147.64,147.655,174000000.0
2009-04-16 09:32:00,147.645,147.655,147.64,147.65,181400000.0
2009-04-16 09:33:00,147.65,147.655,147.605,147.62,149200000.0
2009-04-16 09:34:00,147.62,147.655,147.615,147.64,192600000.0
2009-04-16 09:35:00,147.645,147.765,147.645,147.76,314800000.0
2009-04-16 09:36:00,147.765,147.765,147.675,147.695,284400000.0
2009-04-16 09:37:00,147.695,147.705,147.625,147.645,162000000.0
2009-04-16 09:38:00,147.635,147.635,147.565,147.625,323400000.0
2009-04-16 09:39:00,147.62,147.74,147.62,147.74,171800000.0
2009-04-16 09:40:00,147.76,147.79,147.725,147.76,439600000.0
2009-04-16 09:41:00,147.74,147.74,147.65,147.695,278800000.0
2009-04-16 09:42:00,147.685,147.71,147.675,147.705,196200000.0
2009-04-16 09:43:00,147.705,147.795,147.675,147.78,424600000.0
2009-04-16 09:44:00,147.775,147.8,147.76,147.775,231600000.0
2009-04-16 09:45:00,147.78,147.815,147.755,147.755,243800000.0
2009-04-16 09:46:00,147.755,147.76,147.705,147.725,351400000.0
2009-04-16 09:47:00,147.715,147.745,147.69,147.71,388400000.0
2009-04-16 09:48:00,147.695,147.695,147.57,147.57,442200000.0
2009-04-16 09:49:00,147.57,147.585,147.405,147.405,348600000.0
2009-04-16 09:50:00,147.4,147.52,147.395,147.495,449200000.0
2009-04-16 09:51:00,147.495,147.58,147.495,147.55,386000001.0
2009-04-16 09:52:00,147.535,147.585,147.43,147.445,517700000.0
2009-04-16 09:53:00,147.425,147.455,147.345,147.37,424800000.0
2009-04-16 09:54:00,147.39,147.485,147.365,147.39,350000000.0
2009-04-16 09:55:00,147.39,147.42,147.35,147.395,675200000.0
2009-04-16 09:56:00,147.395,147.485,147.395,147.475,380000000.0
2009-04-16 09:57:00,147.48,147.53,147.47,147.515,532800000.0
2009-04-16 09:58:00,147.515,147.565,147.505,147.515,563200000.0
2009-04-16 09:59:00,147.51,147.54,147.485,147.505,414400000.0
2009-04-16 10:00:00,147.495,147.51,147.465,147.475,552000000.0
2009-04-16 10:01:00,147.475,147.5,147.435,147.455,696800000.0
2009-04-16 10:02:00,147.455,147.465,147.43,147.43,280000000.0
2009-04-16 10:03:00,147.43,147.44,147.36,147.4,405600000.0
2009-04-16 10:04:00,147.39,147.39,147.29,147.31,596800000.0
2009-04-16 10:05:00,147.3,147.315,147.25,147.29,418400000.0
2009-04-16 10:06:00,147.29,147.335,147.26,147.32,461200000.0
2009-04-16 10:07:00,147.32,147.34,147.28,147.315,520800000.0
2009-04-16 10:08:00,147.315,147.395,147.315,147.39,386600000.0
2009-04-16 10:09:00,147.375,147.42,147.355,147.385,439200000.0
2009-04-16 10:10:00,147.385,147.46,147.345,147.435,533600000.0
2009-04-16 10:11:00,147.42,147.44,147.395,147.41,417600000.0
2009-04-16 10:12:00,147.425,147.46,147.405,147.445,236000000.0
2009-04-16 10:13:00,147.495,147.545,147.485,147.53,423200000.0
2009-04-16 10:14:00,147.525,147.72,147.51,147.68,618400000.0
2009-04-16 10:15:00,147.685,147.685,147.59,147.6,660000000.0
2009-04-16 10:16:00,147.58,147.69,147.52,147.645,555999999.0
2009-04-16 10:17:00,147.65,147.675,147.58,147.655,596800000.0
2009-04-16 10:18:00,147.655,147.765,147.655,147.7,502400000.0
2009-04-16 10:19:00,147.695,147.695,147.61,147.635,435200000.0
2009-04-16 10:20:00,147.635,147.69,147.635,147.67,548000000.0
2009-04-16 10:21:00,147.67,147.745,147.655,147.685,561000000.0
2009-04-16 10:22:00,147.69,147.815,147.685,147.7,521800000.0
2009-04-16 10:23:00,147.695,147.74,147.685,147.73,392800000.0
2009-04-16 10:24:00,147.73,147.83,147.73,147.76,452000000.0
2009-04-16 10:25:00,147.76,147.76,147.715,147.75,364000000.0
2009-04-16 10:26:00,147.75,147.795,147.72,147.72,338400000.0
2009-04-16 10:27:00,147.745,147.75,147.71,147.725,440000000.0
2009-04-16 10:28:00,147.73,147.785,147.73,147.76,235200000.0
2009-04-16 10:29:00,147.76,147.855,147.76,147.845,286400000.0
2009-04-16 10:30:00,147.845,147.865,147.82,147.82,252800000.0
2009-04-16 10:31:00,147.825,147.83,147.745,147.77,326400000.0
2009-04-16 10:32:00,147.77,147.81,147.69,147.73,499200000.0
2009-04-16 10:33:00,147.73,147.755,147.64,147.64,268800000.0
2009-04-16 10:34:00,147.66,147.695,147.66,147.695,259200000.0
2009-04-16 10:35:00,147.695,147.71,147.64,147.675,508800001.0
2009-04-16 10:36:00,147.675,147.71,147.67,147.685,222400000.0
2009-04-16 10:37:00,147.68,147.685,147.645,147.665,389600000.0
2009-04-16 10:38:00,147.66,147.685,147.515,147.52,504800000.0
2009-04-16 10:39:00,147.52,147.555,147.47,147.525,453600000.0
2009-04-16 10:40:00,147.55,147.615,147.535,147.54,556000000.0
2009-04-16 10:41:00,147.525,147.525,147.36,147.395,522400000.0
2009-04-16 10:42:00,147.395,147.485,147.375,147.41,385600000.0
2009-04-16 10:43:00,147.41,147.43,147.33,147.41,461600000.0
2009-04-16 10:44:00,147.415,147.49,147.415,147.425,354400000.0
2009-04-16 10:45:00,147.425,147.47,147.425,147.455,255200000.0
2009-04-16 10:46:00,147.47,147.475,147.435,147.445,132000000.0
2009-04-16 10:47:00,147.45,147.455,147.4,147.425,470400000.0
2009-04-16 10:48:00,147.435,147.45,147.355,147.37,534600001.0
2009-04-16 10:49:00,147.37,147.37,147.29,147.345,416800000.0
2009-04-16 10:50:00,147.35,147.515,147.35,147.44,503600000.0
2009-04-16 10:51:00,147.45,147.49,147.42,147.45,587200000.0
2009-04-16 10:52:00,147.42,147.445,147.4,147.405,183200000.0
2009-04-16 10:53:00,147.405,147.45,147.405,147.42,251200000.0
2009-04-16 10:54:00,147.42,147.425,147.385,147.385,260000000.0
2009-04-16 10:55:00,147.39,147.39,147.21,147.24,530400000.0
2009-04-16 10:56:00,147.24,147.275,147.21,147.275,503200000.0
2009-04-16 10:57:00,147.27,147.43,147.27,147.315,393600000.0
2009-04-16 10:58:00,147.34,147.46,147.34,147.39,637199998.0
2009-04-16 10:59:00,147.38,147.415,147.325,147.38,626400000.0
2009-04-16 11:00:00,147.39,147.47,147.345,147.345,448800000.0
2009-04-16 11:01:00,147.355,147.41,147.325,147.33,438400000.0
2009-04-16 11:02:00,147.325,147.4,147.315,147.375,398400000.0
2009-04-16 11:03:00,147.375,147.395,147.28,147.28,498399999.0
2009-04-16 11:04:00,147.28,147.335,147.25,147.33,446600000.0
2009-04-16 11:05:00,147.325,147.34,147.29,147.3,311200000.0
2009-04-16 11:06:00,147.3,147.3,147.17,147.26,434800000.0
2009-04-16 11:07:00,147.25,147.29,147.22,147.225,308000000.0
2009-04-16 11:08:00,147.225,147.34,147.21,147.31,536200000.0
2009-04-16 11:09:00,147.3,147.3,147.225,147.285,465200000.0
2009-04-16 11:10:00,147.27,147.32,147.24,147.32,363200000.0
2009-04-16 11:11:00,147.315,147.4,147.315,147.38,616000000.0
2009-04-16 11:12:00,147.385,147.44,147.275,147.32,589600000.0
2009-04-16 11:13:00,147.32,147.32,147.185,147.23,446400000.0
2009-04-16 11:14:00,147.23,147.27,147.215,147.26,313600000.0
2009-04-16 11:15:00,147.255,147.26,147.195,147.225,282400000.0
2009-04-16 11:16:00,147.225,147.255,147.21,147.255,224800000.0
2009-04-16 11:17:00,147.255,147.255,147.2,147.21,253600000.0
2009-04-16 11:18:00,147.22,147.275,147.195,147.24,358400000.0
2009-04-16 11:19:00,147.24,147.285,147.215,147.25,421600000.0
2009-04-16 11:20:00,147.25,147.29,147.215,147.24,486400000.0
2009-04-16 11:21:00,147.24,147.265,147.145,147.16,472200000.0
2009-04-16 11:22:00,147.18,147.24,147.18,147.21,531199999.0
2009-04-16 11:23:00,147.215,147.215,147.125,147.16,380800000.0
2009-04-16 11:24:00,147.16,147.175,147.1,147.105,596800000.0
2009-04-16 11:25:00,147.105,147.135,147.07,147.08,624000000.0
2009-04-16 11:26:00,147.08,147.115,147.07,147.075,395200000.0
2009-04-16 11:27:00,147.075,147.155,147.03,147.08,444000000.0
2009-04-16 11:28:00,147.085,147.135,147.075,147.115,256800000.0
2009-04-16 11:29:00,147.115,147.125,147.085,147.1,404800000.0
2009-04-16 11:30:00,147.1,147.1,147.03,147.07,593600000.0
2009-04-16 11:31:00,147.07,147.085,147.015,147.025,416800000.0
2009-04-16 11:32:00,147.025,147.055,146.92,146.92,426400000.0
2009-04-16 11:33:00,146.91,146.92,146.825,146.865,644800001.0
2009-04-16 11:34:00,146.865,146.875,146.81,146.87,488000000.0
2009-04-16 11:35:00,146.865,146.87,146.78,146.825,536000000.0
2009-04-16 11:36:00,146.835,146.84,146.75,146.795,506600000.0
2009-04-16 11:37:00,146.795,146.815,146.605,146.605,461600000.0
2009-04-16 11:38:00,146.615,146.72,146.595,146.72,560800000.0
2009-04-16 11:39:00,146.705,146.85,146.7,146.795,621600000.0
2009-04-16 11:40:00,146.795,146.82,146.755,146.795,513600000.0
2009-04-16 11:41:00,146.795,146.815,146.755,146.79,424000000.0
2009-04-16 11:42:00,146.79,146.815,146.66,146.67,438000000.0
2009-04-16 11:43:00,146.685,146.69,146.575,146.59,563000002.0
2009-04-16 11:44:00,146.605,146.665,146.55,146.66,506600000.0
2009-04-16 11:45:00,146.655,146.72,146.61,146.72,668600000.0
2009-04-16 11:46:00,146.73,146.785,146.71,146.785,506600000.0
2009-04-16 11:47:00,146.78,146.89,146.775,146.88,494800000.0
2009-04-16 11:48:00,146.885,146.945,146.825,146.94,476400000.0
2009-04-16 11:49:00,146.94,146.97,146.86,146.925,614400000.0
2009-04-16 11:50:00,146.93,146.93,146.84,146.87,588800002.0
2009-04-16 11:51:00,146.88,146.935,146.88,146.895,598400000.0
2009-04-16 11:52:00,146.915,146.98,146.91,146.945,570400000.0
2009-04-16 11:53:00,146.935,146.935,146.835,146.875,588600000.0
2009-04-16 11:54:00,146.88,146.93,146.88,146.92,401400000.0
2009-04-16 11:55:00,146.92,147.01,146.92,146.96,327200000.0
2009-04-16 11:56:00,146.96,147.075,146.955,147.05,590800000.0
2009-04-16 11:57:00,147.035,147.05,146.945,146.945,539800000.0
2009-04-16 11:58:00,146.965,147.01,146.95,146.975,660600000.0
2009-04-16 11:59:00,146.975,146.975,146.82,146.83,527600000.0
2009-04-16 12:00:00,146.835,146.885,146.835,146.865,355000000.0
2009-04-16 12:01:00,146.87,146.935,146.87,146.89,409600000.0
2009-04-16 12:02:00,146.88,146.965,146.88,146.95,350000001.0
2009-04-16 12:03:00,146.95,146.985,146.89,146.9,499000000.0
2009-04-16 12:04:00,146.905,146.99,146.895,146.975,441400000.0
2009-04-16 12:05:00,146.975,147.025,146.97,147.01,235600000.0
2009-04-16 12:06:00,147.01,147.165,147.01,147.13,505000000.0
2009-04-16 12:07:00,147.13,147.155,147.065,147.125,586400000.0
2009-04-16 12:08:00,147.125,147.14,147.075,147.1,424000000.0
2009-04-16 12:09:00,147.105,147.105,147.015,147.05,691800000.0
2009-04-16 12:10:00,147.05,147.175,147.045,147.17,565000000.0
2009-04-16 12:11:00,147.175,147.245,147.16,147.24,537600000.0
2009-04-16 12:12:00,147.255,147.32,147.235,147.265,583599998.0
2009-04-16 12:13:00,147.285,147.34,147.265,147.265,568800000.0
2009-04-16 12:14:00,147.265,147.265,147.19,147.235,430200000.0
2009-04-16 12:15:00,147.245,147.38,147.245,147.375,362500000.0
2009-04-16 12:16:00,147.38,147.53,147.375,147.435,568800000.0
2009-04-16 12:17:00,147.445,147.495,147.415,147.43,438200001.0
2009-04-16 12:18:00,147.43,147.43,147.335,147.345,477600000.0
2009-04-16 12:19:00,147.34,147.375,147.285,147.345,272000000.0
2009-04-16 12:20:00,147.345,147.345,147.255,147.335,288000000.0
2009-04-16 12:21:00,147.335,147.345,147.24,147.3,444600000.0
2009-04-16 12:22:00,147.29,147.315,147.26,147.3,521800000.0
2009-04-16 12:23:00,147.3,147.35,147.3,147.35,210400000.0
2009-04-16 12:24:00,147.355,147.43,147.355,147.425,671800000.0
2009-04-16 12:25:00,147.43,147.445,147.36,147.365,462200000.0
2009-04-16 12:26:00,147.365,147.445,147.325,147.35,400800000.0
2009-04-16 12:27:00,147.35,147.395,147.34,147.36,304200000.0
2009-04-16 12:28:00,147.365,147.38,147.335,147.335,442200000.0
2009-04-16 12:29:00,147.325,147.67,147.325,147.61,576800000.0
2009-04-16 12:30:00,147.625,147.66,147.545,147.555,474800000.0
2009-04-16 12:31:00,147.555,147.885,147.555,147.835,493600000.0
2009-04-16 12:32:00,147.77,147.815,147.63,147.635,408400000.0
2009-04-16 12:33:00,147.63,147.75,147.63,147.75,674700000.0
2009-04-16 12:34:00,147.75,147.83,147.575,147.595,673200000.0
2009-04-16 12:35:00,147.6,147.655,147.55,147.565,528800000.0
2009-04-16 12:36:00,147.56,147.56,147.315,147.345,564800000.0
2009-04-16 12:37:00,147.335,147.34,147.175,147.195,489400000.0
2009-04-16 12:38:00,147.195,147.205,147.09,147.175,582000000.0
2009-04-16 12:39:00,147.185,147.25,147.14,147.14,482400000.0
2009-04-16 12:40:00,147.14,147.19,147.095,147.19,260800000.0
2009-04-16 12:41:00,147.185,147.19,147.07,147.085,524800000.0
2009-04-16 12:42:00,147.08,147.16,147.06,147.15,530400000.0
2009-04-16 12:43:00,147.155,147.155,147.04,147.075,497600000.0
2009-04-16 12:44:00,147.075,147.1,147.03,147.08,335200000.0
2009-04-16 12:45:00,147.07,147.17,147.065,147.1,565000000.0
2009-04-16 12:46:00,147.08,147.175,147.075,147.125,520800000.0
2009-04-16 12:47:00,147.125,147.155,147.075,147.125,471200000.0
2009-04-16 12:48:00,147.125,147.18,147.05,147.08,470000000.0
2009-04-16 12:49:00,147.085,147.18,147.075,147.1,578400000.0
2009-04-16 12:50:00,147.1,147.15,147.075,147.08,632000000.0
2009-04-16 12:51:00,147.075,147.075,147.03,147.04,504000001.0
2009-04-16 12:52:00,147.045,147.07,146.79,146.8,678399999.0
2009-04-16 12:53:00,146.8,146.805,146.695,146.725,441600000.0
2009-04-16 12:54:00,146.725,146.785,146.7,146.765,410200000.0
2009-04-16 12:55:00,146.765,146.785,146.765,146.785,196000000.0
2009-04-16 12:56:00,146.79,146.805,146.76,146.78,412000000.0
2009-04-16 12:57:00,146.785,146.905,146.785,146.81,298000000.0
2009-04-16 12:58:00,146.815,146.815,146.775,146.81,321599999.0
2009-04-16 12:59:00,146.83,146.84,146.73,146.74,206400000.0
2009-04-16 13:00:00,146.74,146.79,146.68,146.785,486400000.0
2009-04-16 13:01:00,146.795,146.8,146.725,146.725,262400000.0
2009-04-16 13:02:00,146.72,146.805,146.705,146.8,464000000.0
2009-04-16 13:03:00,146.79,146.84,146.705,146.71,544000000.0
2009-04-16 13:04:00,146.71,146.77,146.71,146.765,486400000.0
2009-04-16 13:05:00,146.78,146.78,146.685,146.73,368000000.0
2009-04-16 13:06:00,146.73,146.735,146.61,146.655,604000000.0
2009-04-16 13:07:00,146.655,146.675,146.575,146.615,485600000.0
2009-04-16 13:08:00,146.615,146.67,146.595,146.62,474400000.0
2009-04-16 13:09:00,146.625,146.655,146.625,146.64,296000000.0
2009-04-16 13:10:00,146.64,146.66,146.625,146.625,355200000.0
2009-04-16 13:11:00,146.625,146.705,146.625,146.7,575200000.0
2009-04-16 13:12:00,146.7,146.785,146.7,146.71,389600000.0
2009-04-16 13:13:00,146.725,146.78,146.71,146.77,373600000.0
2009-04-16 13:14:00,146.765,146.875,146.765,146.87,299200000.0
2009-04-16 13:15:00,146.875,146.875,146.785,146.82,303200000.0
2009-04-16 13:16:00,146.825,146.88,146.815,146.85,316800000.0
2009-04-16 13:17:00,146.86,146.86,146.805,146.81,312000000.0
2009-04-16 13:18:00,146.815,146.885,146.79,146.865,348000000.0
2009-04-16 13:19:00,146.87,146.885,146.705,146.73,503400000.0
2009-04-16 13:20:00,146.73,146.8,146.715,146.79,371200000.0
2009-04-16 13:21:00,146.795,146.915,146.775,146.885,353600000.0
2009-04-16 13:22:00,146.885,146.965,146.84,146.905,417000000.0
2009-04-16 13:23:00,146.915,146.96,146.905,146.96,373000000.0
2009-04-16 13:24:00,146.96,146.97,146.95,146.955,120000000.0
2009-04-16 13:25:00,146.955,146.96,146.955,146.955,54600000.0
2009-04-16 13:26:00,146.955,146.965,146.895,146.935,366000000.0
2009-04-16 13:27:00,146.935,146.955,146.925,146.94,347200000.0
2009-04-16 13:28:00,146.935,146.94,146.88,146.93,475800000.0
2009-04-16 13:29:00,146.93,147.03,146.895,147.0,346400000.0
2009-04-16 13:30:00,147.0,147.005,146.955,146.98,385000000.0
2009-04-16 13:31:00,146.98,147.03,146.955,147.02,453800000.0
2009-04-16 13:32:00,147.02,147.08,147.005,147.075,487400000.0
2009-04-16 13:33:00,147.08,147.115,147.06,147.095,377400000.0
2009-04-16 13:34:00,147.09,147.09,147.045,147.08,420400000.0
2009-04-16 13:35:00,147.085,147.135,147.06,147.11,511000000.0
2009-04-16 13:36:00,147.12,147.28,147.115,147.265,382000000.0
2009-04-16 13:37:00,147.27,147.275,147.195,147.22,696600000.0
2009-04-16 13:38:00,147.22,147.22,147.19,147.19,242400000.0
2009-04-16 13:39:00,147.185,147.19,147.085,147.09,469000000.0
2009-04-16 13:40:00,147.09,147.12,147.085,147.11,395600000.0
2009-04-16 13:41:00,147.11,147.13,147.085,147.09,617000000.0
2009-04-16 13:42:00,147.11,147.155,147.11,147.14,138400000.0
2009-04-16 13:43:00,147.14,147.16,147.115,147.13,345000000.0
2009-04-16 13:44:00,147.135,147.145,147.085,147.145,455600000.0
2009-04-16 13:45:00,147.15,147.165,147.145,147.15,154200000.0
2009-04-16 13:46:00,147.155,147.175,147.14,147.15,204000000.0
2009-04-16 13:47:00,147.15,147.16,147.095,147.095,222400000.0
2009-04-16 13:48:00,147.095,147.115,147.08,147.085,185800000.0
2009-04-16 13:49:00,147.085,147.17,147.08,147.135,517400000.0
2009-04-16 13:50:00,147.145,147.185,147.055,147.165,477000000.0
2009-04-16 13:51:00,147.16,147.215,147.12,147.145,499000000.0
2009-04-16 13:52:00,147.145,147.225,147.14,147.205,554600001.0
2009-04-16 13:53:00,147.21,147.245,147.14,147.14,527600000.0
2009-04-16 13:54:00,147.145,147.155,147.055,147.09,487800000.0
2009-04-16 13:55:00,147.09,147.135,147.065,147.065,451800001.0
2009-04-16 13:56:00,147.075,147.08,147.035,147.05,431400000.0
2009-04-16 13:57:00,147.05,147.06,147.035,147.06,86200000.0
2009-04-16 13:58:00,147.06,147.065,147.05,147.065,261600000.0
2009-04-16 13:59:00,147.06,147.15,147.06,147.1,445000000.0
2009-04-16 14:00:00,147.1,147.1,147.05,147.055,353800000.0
2009-04-16 14:01:00,147.07,147.13,147.07,147.115,400400000.0
2009-04-16 14:02:00,147.095,147.115,147.05,147.095,314600000.0
2009-04-16 14:03:00,147.075,147.17,147.045,147.16,456800000.0
2009-04-16 14:04:00,147.16,147.165,147.07,147.095,360200000.0
2009-04-16 14:05:00,147.09,147.16,147.075,147.1,322200000.0
2009-04-16 14:06:00,147.1,147.18,147.1,147.14,441399999.0
2009-04-16 14:07:00,147.135,147.195,147.135,147.165,330800000.0
2009-04-16 14:08:00,147.18,147.27,147.165,147.17,448200000.0
2009-04-16 14:09:00,147.175,147.43,147.175,147.43,439400000.0
2009-04-16 14:10:00,147.44,147.44,147.215,147.32,527200000.0
2009-04-16 14:11:00,147.325,147.335,147.27,147.29,194800000.0
2009-04-16 14:12:00,147.29,147.33,147.275,147.295,349400000.0
2009-04-16 14:13:00,147.29,147.34,147.285,147.335,206600000.0
2009-04-16 14:14:00,147.335,147.425,147.32,147.355,277200000.0
2009-04-16 14:15:00,147.35,147.46,147.35,147.42,401400000.0
2009-04-16 14:16:00,147.42,147.42,147.335,147.385,372200000.0
2009-04-16 14:17:00,147.385,147.43,147.385,147.405,308000000.0
2009-04-16 14:18:00,147.405,147.445,147.405,147.435,345800000.0
2009-04-16 14:19:00,147.425,147.535,147.425,147.475,278000000.0
2009-04-16 14:20:00,147.495,147.56,147.47,147.545,477000000.0
2009-04-16 14:21:00,147.55,147.55,147.47,147.49,413800000.0
2009-04-16 14:22:00,147.49,147.51,147.46,147.465,265000000.0
2009-04-16 14:23:00,147.475,147.49,147.45,147.49,309399999.0
2009-04-16 14:24:00,147.5,147.55,147.49,147.52,555400000.0
2009-04-16 14:25:00,147.53,147.58,147.515,147.56,438400000.0
2009-04-16 14:26:00,147.565,147.625,147.545,147.61,472000000.0
2009-04-16 14:27:00,147.61,147.705,147.605,147.7,553800000.0
2009-04-16 14:28:00,147.69,147.705,147.585,147.585,595400000.0
2009-04-16 14:29:00,147.615,147.775,147.615,147.765,493300000.0
2009-04-16 14:30:00,147.765,147.88,147.595,147.745,489600000.0
2009-04-16 14:31:00,147.745,147.895,147.685,147.8,585100000.0
2009-04-16 14:32:00,147.805,147.91,147.785,147.87,680600000.0
2009-04-16 14:33:00,147.86,147.875,147.775,147.79,625400001.0
2009-04-16 14:34:00,147.835,147.835,147.67,147.67,504800000.0
2009-04-16 14:35:00,147.685,147.72,147.65,147.675,564800000.0
2009-04-16 14:36:00,147.665,147.69,147.625,147.655,582200000.0
2009-04-16 14:37:00,147.655,147.675,147.48,147.505,708400000.0
2009-04-16 14:38:00,147.505,147.58,147.49,147.565,461599999.0
2009-04-16 14:39:00,147.565,147.59,147.545,147.56,531000000.0
2009-04-16 14:40:00,147.57,147.58,147.475,147.49,650800000.0
2009-04-16 14:41:00,147.51,147.59,147.51,147.555,610800000.0
2009-04-16 14:42:00,147.555,147.665,147.53,147.665,542800000.0
2009-04-16 14:43:00,147.66,147.7,147.63,147.665,601400000.0
2009-04-16 14:44:00,147.665,147.69,147.575,147.595,569599999.0
2009-04-16 14:45:00,147.595,147.67,147.585,147.655,523199999.0
2009-04-16 14:46:00,147.655,147.675,147.645,147.665,410400000.0
2009-04-16 14:47:00,147.665,147.68,147.635,147.64,450599999.0
2009-04-16 14:48:00,147.63,147.675,147.61,147.625,596599999.0
2009-04-16 14:49:00,147.63,147.78,147.625,147.705,608800001.0
2009-04-16 14:50:00,147.705,147.77,147.665,147.77,594999999.0
2009-04-16 14:51:00,147.79,147.805,147.705,147.755,575599999.0
2009-04-16 14:52:00,147.755,147.875,147.755,147.875,435400000.0
2009-04-16 14:53:00,147.895,147.895,147.815,147.82,519599999.0
2009-04-16 14:54:00,147.82,147.87,147.82,147.855,436000000.0
2009-04-16 14:55:00,147.855,147.9,147.845,147.88,681799999.0
2009-04-16 14:56:00,147.88,147.89,147.84,147.84,570400000.0
2009-04-16 14:57:00,147.85,147.9,147.83,147.885,673599999.0
2009-04-16 14:58:00,147.88,147.91,147.87,147.885,588800000.0
2009-04-16 14:59:00,147.885,148.025,147.885,148.02,402400000.0
2009-04-16 15:00:00,148.03,148.235,148.03,148.165,642800000.0
2009-04-16 15:01:00,148.165,148.225,148.125,148.135,731199999.0
2009-04-16 15:02:00,148.15,148.18,148.135,148.145,545799999.0
2009-04-16 15:03:00,148.14,148.165,148.125,148.155,455800000.0
2009-04-16 15:04:00,148.155,148.16,148.035,148.065,542600000.0
2009-04-16 15:05:00,148.065,148.09,148.015,148.04,500200000.0
2009-04-16 15:06:00,148.045,148.045,147.995,147.995,371200000.0
2009-04-16 15:07:00,147.995,148.02,147.965,148.01,586800000.0
2009-04-16 15:08:00,148.02,148.04,147.955,148.04,512799998.0
2009-04-16 15:09:00,148.04,148.1,148.02,148.08,480000000.0
2009-04-16 15:10:00,148.075,148.12,148.07,148.075,333800000.0
2009-04-16 15:11:00,148.095,148.095,148.03,148.055,408000000.0
2009-04-16 15:12:00,148.05,148.095,148.045,148.06,281600000.0
2009-04-16 15:13:00,148.06,148.175,148.035,148.095,463999999.0
2009-04-16 15:14:00,148.095,148.14,148.03,148.05,594800000.0
2009-04-16 15:15:00,148.05,148.055,148.0,148.025,430400000.0
2009-04-16 15:16:00,148.025,148.025,147.99,148.0,339400000.0
2009-04-16 15:17:00,147.995,148.03,147.895,147.895,445400000.0
2009-04-16 15:18:00,147.895,147.895,147.82,147.88,508800000.0
2009-04-16 15:19:00,147.88,147.935,147.845,147.86,478800000.0
2009-04-16 15:20:00,147.86,147.89,147.845,147.885,277600000.0
2009-04-16 15:21:00,147.885,147.885,147.815,147.85,392599999.0
2009-04-16 15:22:00,147.85,147.89,147.82,147.865,412000000.0
2009-04-16 15:23:00,147.875,147.89,147.8,147.85,463800000.0
2009-04-16 15:24:00,147.85,147.89,147.835,147.89,396800000.0
2009-04-16 15:25:00,147.89,148.0,147.855,147.99,535800001.0
2009-04-16 15:26:00,147.99,148.005,147.95,147.955,403399999.0
2009-04-16 15:27:00,147.955,147.975,147.805,147.835,431200000.0
2009-04-16 15:28:00,147.855,147.925,147.855,147.91,224800000.0
2009-04-16 15:29:00,147.91,147.96,147.855,147.875,445400001.0
2009-04-16 15:30:00,147.88,147.92,147.785,147.815,698800000.0
2009-04-16 15:31:00,147.82,147.9,147.815,147.84,548200000.0
2009-04-16 15:32:00,147.84,147.875,147.8,147.835,528000000.0
2009-04-16 15:33:00,147.835,147.855,147.775,147.78,337200000.0
2009-04-16 15:34:00,147.77,147.77,147.655,147.695,459799998.0
2009-04-16 15:35:00,147.685,147.725,147.595,147.605,512400001.0
2009-04-16 15:36:00,147.595,147.61,147.535,147.605,524800000.0
2009-04-16 15:37:00,147.595,147.705,147.595,147.7,370000000.0
2009-04-16 15:38:00,147.695,147.745,147.685,147.7,442200000.0
2009-04-16 15:39:00,147.71,147.81,147.7,147.76,515400000.0
2009-04-16 15:40:00,147.76,147.785,147.67,147.685,538600000.0
2009-04-16 15:41:00,147.695,147.76,147.645,147.66,315200000.0
2009-04-16 15:42:00,147.665,147.68,147.625,147.635,472800000.0
2009-04-16 15:43:00,147.635,147.65,147.565,147.565,380200000.0
2009-04-16 15:44:00,147.565,147.575,147.43,147.45,493600000.0
2009-04-16 15:45:00,147.45,147.595,147.38,147.595,528400000.0
2009-04-16 15:46:00,147.6,147.625,147.545,147.56,492800000.0
2009-04-16 15:47:00,147.56,147.565,147.47,147.495,490600000.0
2009-04-16 15:48:00,147.495,147.535,147.485,147.495,489000000.0
2009-04-16 15:49:00,147.5,147.56,147.48,147.5,426000001.0
2009-04-16 15:50:00,147.52,147.52,147.45,147.495,588799999.0
2009-04-16 15:51:00,147.505,147.505,147.455,147.475,544799999.0
2009-04-16 15:52:00,147.485,147.52,147.435,147.52,381800000.0
2009-04-16 15:53:00,147.52,147.535,147.495,147.535,312400000.0
2009-04-16 15:54:00,147.535,147.695,147.515,147.695,408200000.0
2009-04-16 15:55:00,147.715,147.735,147.625,147.715,528800000.0
2009-04-16 15:56:00,147.72,147.72,147.65,147.68,628000000.0
2009-04-16 15:57:00,147.68,147.795,147.68,147.78,381600000.0
2009-04-16 15:58:00,147.77,147.815,147.715,147.725,505800000.0
2009-04-16 15:59:00,147.725,147.79,147.605,147.605,466200000.0
2009-04-16 16:00:00,147.59,147.91,147.495,147.735,552400000.0
2009-04-16 16:01:00,147.74,147.905,147.725,147.895,422400000.0
2009-04-16 16:02:00,147.895,147.9,147.81,147.89,418000000.0
2009-04-16 16:03:00,147.89,147.97,147.795,147.82,508200000.0
2009-04-16 16:04:00,147.825,147.84,147.715,147.72,589800000.0
2009-04-16 16:05:00,147.73,147.795,147.705,147.75,625200000.0
2009-04-16 16:06:00,147.74,147.785,147.66,147.77,554000000.0
2009-04-16 16:07:00,147.8,147.8,147.545,147.545,583400000.0
2009-04-16 16:08:00,147.545,147.62,147.485,147.59,526800000.0
2009-04-16 16:09:00,147.585,147.665,147.58,147.66,485600000.0
2009-04-16 16:10:00,147.65,147.75,147.645,147.675,411200000.0
2009-04-16 16:11:00,147.68,147.73,147.66,147.71,483000000.0
2009-04-16 16:12:00,147.715,147.715,147.54,147.605,552800000.0
2009-04-16 16:13:00,147.605,147.7,147.6,147.675,301600000.0
2009-04-16 16:14:00,147.675,147.675,147.64,147.655,297600000.0
2009-04-16 16:15:00,147.655,147.685,147.595,147.62,395200000.0
2009-04-16 16:16:00,147.625,147.69,147.56,147.625,472000000.0
2009-04-16 16:17:00,147.625,147.68,147.625,147.68,358400000.0
2009-04-16 16:18:00,147.675,147.72,147.65,147.65,455800000.0
2009-04-16 16:19:00,147.665,147.665,147.58,147.655,283200000.0
2009-04-16 16:20:00,147.655,147.81,147.655,147.75,368800000.0
2009-04-16 16:21:00,147.75,147.79,147.71,147.735,398400000.0
2009-04-16 16:22:00,147.73,147.77,147.715,147.77,587400000.0
2009-04-16 16:23:00,147.78,147.82,147.73,147.73,477000000.0
2009-04-16 16:24:00,147.73,147.755,147.655,147.715,542400000.0
2009-04-16 16:25:00,147.71,147.755,147.685,147.705,560000000.0
2009-04-16 16:26:00,147.685,147.785,147.675,147.785,388000000.0
2009-04-16 16:27:00,147.78,147.83,147.755,147.83,357200000.0
2009-04-16 16:28:00,147.83,147.835,147.745,147.76,320000000.0
2009-04-16 16:29:00,147.76,147.78,147.745,147.765,257000000.0
2009-04-16 16:30:00,147.765,147.815,147.765,147.8,242800000.0
2009-04-16 16:31:00,147.815,147.91,147.815,147.88,420400000.0
2009-04-16 16:32:00,147.875,147.9,147.825,147.845,458400000.0
2009-04-16 16:33:00,147.84,147.84,147.77,147.835,266200000.0
2009-04-16 16:34:00,147.835,147.835,147.795,147.82,191800000.0
2009-04-16 16:35:00,147.82,147.885,147.765,147.865,333600000.0
2009-04-16 16:36:00,147.86,147.9,147.835,147.84,410000000.0
2009-04-16 16:37:00,147.84,147.855,147.805,147.855,381400000.0
2009-04-16 16:38:00,147.855,147.855,147.755,147.765,447400001.0
2009-04-16 16:39:00,147.765,147.795,147.74,147.765,361000000.0
2009-04-16 16:40:00,147.765,147.77,147.695,147.74,368400000.0
2009-04-16 16:41:00,147.74,147.805,147.695,147.695,432000000.0
2009-04-16 16:42:00,147.685,147.7,147.635,147.695,269600000.0
2009-04-16 16:43:00,147.69,147.74,147.64,147.645,376200000.0
2009-04-16 16:44:00,147.645,147.69,147.625,147.625,522400000.0
2009-04-16 16:45:00,147.625,147.625,147.52,147.53,554400000.0
2009-04-16 16:46:00,147.525,147.525,147.445,147.45,442800000.0
2009-04-16 16:47:00,147.455,147.465,147.42,147.455,264000000.0
2009-04-16 16:48:00,147.47,147.505,147.44,147.5,454600000.0
2009-04-16 16:49:00,147.515,147.545,147.5,147.535,321800000.0
2009-04-16 16:50:00,147.525,147.545,147.505,147.525,422200000.0
2009-04-16 16:51:00,147.52,147.55,147.445,147.455,375200000.0
2009-04-16 16:52:00,147.45,147.49,147.45,147.485,377400000.0
2009-04-16 16:53:00,147.49,147.555,147.48,147.55,358400000.0
2009-04-16 16:54:00,147.56,147.59,147.515,147.515,508800000.0
2009-04-16 16:55:00,147.515,147.545,147.505,147.52,472000000.0
2009-04-16 16:56:00,147.515,147.57,147.485,147.56,467000000.0
2009-04-16 16:57:00,147.56,147.575,147.445,147.47,372000000.0
2009-04-16 16:58:00,147.455,147.54,147.455,147.54,412600000.0
2009-04-16 16:59:00,147.535,147.86,147.53,147.86,498600000.0
2009-04-16 17:00:00,147.865,147.865,147.755,147.755,544400000.0
2009-04-16 17:01:00,147.735,147.78,147.73,147.755,337600000.0
2009-04-16 17:02:00,147.765,147.79,147.75,147.785,252400000.0
2009-04-16 17:03:00,147.785,147.855,147.775,147.84,362400000.0
2009-04-16 17:04:00,147.84,147.895,147.83,147.855,312800000.0
2009-04-16 17:05:00,147.855,147.87,147.75,147.78,369600000.0
2009-04-16 17:06:00,147.785,147.845,147.77,147.82,320000000.0
2009-04-16 17:07:00,147.82,147.85,147.8,147.825,400800000.0
2009-04-16 17:08:00,147.82,147.86,147.795,147.805,376200000.0
2009-04-16 17:09:00,147.805,147.855,147.805,147.855,356000000.0
2009-04-16 17:10:00,147.865,147.89,147.85,147.855,292000000.0
2009-04-16 17:11:00,147.855,147.88,147.8,147.805,358400000.0
2009-04-16 17:12:00,147.795,147.83,147.77,147.795,337400000.0
2009-04-16 17:13:00,147.79,147.8,147.675,147.675,499200000.0
2009-04-16 17:14:00,147.675,147.805,147.675,147.8,449400000.0
2009-04-16 17:15:00,147.8,147.875,147.79,147.875,456000000.0
2009-04-16 17:16:00,147.88,147.935,147.805,147.89,464000000.0
2009-04-16 17:17:00,147.895,147.895,147.745,147.78,436200000.0
2009-04-16 17:18:00,147.785,147.795,147.74,147.75,362400000.0
2009-04-16 17:19:00,147.76,147.8,147.735,147.8,304199999.0
2009-04-16 17:20:00,147.8,147.805,147.765,147.78,367199999.0
2009-04-16 17:21:00,147.775,147.85,147.765,147.85,301800000.0
2009-04-16 17:22:00,147.86,147.86,147.82,147.835,227000000.0
2009-04-16 17:23:00,147.825,147.84,147.81,147.815,354400000.0
2009-04-16 17:24:00,147.81,147.89,147.81,147.88,322200000.0
2009-04-16 17:25:00,147.88,147.88,147.83,147.83,489600000.0
2009-04-16 17:26:00,147.825,147.84,147.815,147.815,267200000.0
2009-04-16 17:27:00,147.815,147.825,147.775,147.775,733400000.0
2009-04-16 17:28:00,147.775,147.795,147.585,147.585,512400000.0
2009-04-16 17:29:00,147.595,147.78,147.595,147.725,517600000.0
2009-04-16 17:30:00,147.725,147.795,147.72,147.745,415200000.0
2009-04-16 17:31:00,147.745,147.745,147.62,147.68,481600000.0
2009-04-16 17:32:00,147.705,147.845,147.705,147.845,452000000.0
2009-04-16 17:33:00,147.835,147.995,147.835,147.985,516000000.0
2009-04-16 17:34:00,148.0,148.015,147.935,147.945,414800000.0
2009-04-16 17:35:00,147.945,148.09,147.925,148.055,496400000.0
2009-04-16 17:36:00,148.04,148.045,147.925,147.925,444800000.0
2009-04-16 17:37:00,147.915,147.95,147.905,147.935,596800000.0
2009-04-16 17:38:00,147.935,147.955,147.905,147.935,578000000.0
2009-04-16 17:39:00,147.935,147.985,147.91,147.975,487200000.0
2009-04-16 17:40:00,147.975,147.99,147.92,147.955,535000000.0
2009-04-16 17:41:00,147.955,147.98,147.955,147.965,250400000.0
2009-04-16 17:42:00,147.965,148.025,147.955,148.025,375000000.0
2009-04-16 17:43:00,148.025,148.035,148.005,148.015,300600000.0
2009-04-16 17:44:00,148.01,148.015,147.955,147.985,263600000.0
2009-04-16 17:45:00,147.985,147.99,147.96,147.975,202200000.0
2009-04-16 17:46:00,147.975,148.04,147.975,148.0,494000000.0
2009-04-16 17:47:00,148.005,148.04,147.995,148.025,489200000.0
2009-04-16 17:48:00,148.025,148.05,147.995,148.035,652000000.0
2009-04-16 17:49:00,148.035,148.065,148.01,148.025,408400000.0
2009-04-16 17:50:00,148.015,148.045,147.98,148.01,496200000.0
2009-04-16 17:51:00,148.005,148.01,147.895,147.96,428200000.0
2009-04-16 17:52:00,147.96,147.975,147.955,147.96,159200000.0
2009-04-16 17:53:00,147.965,147.995,147.94,147.945,391600000.0
2009-04-16 17:54:00,147.945,147.995,147.94,147.99,595000000.0
2009-04-16 17:55:00,147.99,148.065,147.985,148.065,479400000.0
2009-04-16 17:56:00,148.04,148.105,148.04,148.085,535600000.0
2009-04-16 17:57:00,148.085,148.095,148.025,148.025,503400000.0
2009-04-16 17:58:00,148.025,148.035,148.005,148.035,294600000.0
2009-04-16 17:59:00,148.035,148.035,148.0,148.0,294800000.0
2009-04-16 18:00:00,147.995,148.005,147.95,147.965,386400001.0
2009-04-16 18:01:00,147.96,147.98,147.935,147.975,419600000.0
2009-04-16 18:02:00,147.975,147.985,147.87,147.87,429800000.0
2009-04-16 18:03:00,147.88,147.975,147.875,147.955,466400000.0
2009-04-16 18:04:00,147.955,147.955,147.88,147.9,393599998.0
2009-04-16 18:05:00,147.895,147.895,147.84,147.845,391000000.0
2009-04-16 18:06:00,147.845,147.89,147.84,147.845,250800000.0
2009-04-16 18:07:00,147.85,147.88,147.835,147.835,327600000.0
2009-04-16 18:08:00,147.845,147.865,147.835,147.855,239600000.0
2009-04-16 18:09:00,147.85,147.895,147.85,147.87,207000000.0
2009-04-16 18:10:00,147.88,147.975,147.88,147.975,371200000.0
2009-04-16 18:11:00,147.975,148.08,147.975,148.08,312800001.0
2009-04-16 18:12:00,148.08,148.13,148.08,148.12,349600000.0
2009-04-16 18:13:00,148.115,148.15,148.115,148.15,295199998.0
2009-04-16 18:14:00,148.155,148.17,148.11,148.12,281800000.0
2009-04-16 18:15:00,148.12,148.22,148.12,148.205,380999998.0
2009-04-16 18:16:00,148.2,148.22,148.17,148.2,304999999.0
2009-04-16 18:17:00,148.21,148.29,148.17,148.235,418400000.0
2009-04-16 18:18:00,148.235,148.24,148.195,148.195,264000000.0
2009-04-16 18:19:00,148.2,148.2,148.16,148.16,335600000.0
2009-04-16 18:20:00,148.17,148.22,148.17,148.17,253600000.0
2009-04-16 18:21:00,148.18,148.21,148.01,148.055,515800000.0
2009-04-16 18:22:00,148.055,148.13,148.045,148.07,521600000.0
2009-04-16 18:23:00,148.07,148.075,148.035,148.055,280600000.0
2009-04-16 18:24:00,148.07,148.07,148.02,148.03,306000000.0
2009-04-16 18:25:00,148.025,148.03,147.965,147.965,314600000.0
2009-04-16 18:26:00,147.965,147.975,147.925,147.975,408800000.0
2009-04-16 18:27:00,147.965,148.005,147.935,147.935,251200000.0
2009-04-16 18:28:00,147.935,147.945,147.91,147.92,197600000.0
2009-04-16 18:29:00,147.915,147.93,147.895,147.905,257400000.0
2009-04-16 18:30:00,147.9,147.93,147.895,147.9,278000000.0
2009-04-16 18:31:00,147.89,147.91,147.89,147.905,251000000.0
2009-04-16 18:32:00,147.905,147.93,147.89,147.93,174200000.0
2009-04-16 18:33:00,147.915,147.925,147.9,147.925,147400000.0
2009-04-16 18:34:00,147.92,147.93,147.915,147.92,97600000.0
2009-04-16 18:35:00,147.93,147.945,147.925,147.945,161600000.0
2009-04-16 18:36:00,147.94,148.035,147.94,148.0,314000000.0
2009-04-16 18:37:00,148.0,148.005,147.995,148.0,249600000.0
2009-04-16 18:38:00,148.0,148.015,147.985,147.99,326800000.0
2009-04-16 18:39:00,147.985,147.985,147.845,147.855,395400000.0
2009-04-16 18:40:00,147.855,147.865,147.805,147.83,479400001.0
2009-04-16 18:41:00,147.815,147.825,147.735,147.755,257400000.0
2009-04-16 18:42:00,147.75,147.785,147.725,147.785,306400000.0
2009-04-16 18:43:00,147.775,147.83,147.775,147.825,358400000.0
2009-04-16 18:44:00,147.815,147.86,147.795,147.855,245800000.0
2009-04-16 18:45:00,147.85,147.94,147.85,147.905,383000000.0
2009-04-16 18:46:00,147.91,147.935,147.895,147.905,216000000.0
2009-04-16 18:47:00,147.905,147.935,147.89,147.925,352600000.0
2009-04-16 18:48:00,147.925,147.995,147.905,147.97,362800000.0
2009-04-16 18:49:00,147.975,148.0,147.965,148.0,211000001.0
2009-04-16 18:50:00,148.0,148.065,148.0,148.06,273599999.0
2009-04-16 18:51:00,148.06,148.065,148.035,148.055,399800000.0
2009-04-16 18:52:00,148.065,148.07,148.05,148.06,168800000.0
2009-04-16 18:53:00,148.065,148.085,148.055,148.085,101800000.0
2009-04-16 18:54:00,148.1,148.115,148.09,148.095,265000000.0
2009-04-16 18:55:00,148.11,148.115,148.06,148.065,366400000.0
2009-04-16 18:56:00,148.075,148.125,148.06,148.1,282200000.0
2009-04-16 18:57:00,148.1,148.115,148.06,148.075,292000000.0
2009-04-16 18:58:00,148.08,148.08,148.055,148.055,233800000.0
2009-04-16 18:59:00,148.065,148.07,148.055,148.065,152800000.0
2009-04-16 19:00:00,148.07,148.08,148.045,148.045,337000000.0
2009-04-16 19:01:00,148.045,148.045,148.045,148.045,128000000.0
2009-04-16 19:02:00,148.045,148.045,148.045,148.045,102400000.0
2009-04-16 19:03:00,148.045,148.065,148.045,148.045,192200000.0
2009-04-16 19:04:00,148.05,148.055,148.05,148.055,34400000.0
2009-04-16 19:05:00,148.055,148.07,148.0,148.045,193100000.0
2009-04-16 19:06:00,148.045,148.045,148.045,148.045,22000000.0
2009-04-16 19:07:00,148.045,148.045,148.045,148.045,36000000.0
2009-04-16 19:08:00,148.045,148.045,147.97,148.015,112000000.0
2009-04-16 19:09:00,148.015,148.02,148.01,148.015,100000000.0
2009-04-16 19:10:00,148.015,148.02,147.92,147.92,377800000.0
2009-04-16 19:11:00,147.92,147.96,147.88,147.905,352800000.0
2009-04-16 19:12:00,147.91,147.94,147.9,147.935,328000000.0
2009-04-16 19:13:00,147.935,147.955,147.925,147.955,292599999.0
2009-04-16 19:14:00,147.96,147.98,147.96,147.98,142600000.0
2009-04-16 19:15:00,147.985,148.065,147.975,148.055,450400000.0
2009-04-16 19:16:00,148.015,148.025,147.98,148.005,231800000.0
2009-04-16 19:17:00,148.005,148.005,147.975,147.995,237599998.0
2009-04-16 19:18:00,148.0,148.02,147.99,148.005,143000000.0
2009-04-16 19:19:00,147.995,148.02,147.99,148.01,292599999.0
2009-04-16 19:20:00,148.01,148.015,147.985,147.985,64600000.0
2009-04-16 19:21:00,147.99,147.99,147.945,147.97,233200000.0
2009-04-16 19:22:00,147.97,147.99,147.94,147.94,155600000.0
2009-04-16 19:23:00,147.935,147.95,147.91,147.91,161999999.0
2009-04-16 19:24:00,147.925,147.955,147.86,147.86,327000000.0
2009-04-16 19:25:00,147.855,147.92,147.835,147.92,482600000.0
2009-04-16 19:26:00,147.915,147.945,147.905,147.92,346000000.0
2009-04-16 19:27:00,147.915,147.935,147.895,147.9,302399999.0
2009-04-16 19:28:00,147.905,147.905,147.89,147.9,120799999.0
2009-04-16 19:29:00,147.9,147.91,147.9,147.905,121200000.0
2009-04-16 19:30:00,147.905,147.96,147.905,147.94,292000000.0
2009-04-16 19:31:00,147.935,147.935,147.905,147.925,348000001.0
2009-04-16 19:32:00,147.915,147.945,147.885,147.935,378400000.0
2009-04-16 19:33:00,147.935,147.935,147.85,147.85,363199998.0
2009-04-16 19:34:00,147.84,147.85,147.81,147.81,211600000.0
2009-04-16 19:35:00,147.81,147.86,147.805,147.845,302800001.0
2009-04-16 19:36:00,147.84,147.855,147.795,147.815,389000000.0
2009-04-16 19:37:00,147.815,147.865,147.72,147.72,357600000.0
2009-04-16 19:38:00,147.75,147.82,147.75,147.775,531000000.0
2009-04-16 19:39:00,147.78,147.78,147.695,147.725,485200000.0
2009-04-16 19:40:00,147.72,147.78,147.72,147.77,258000000.0
2009-04-16 19:41:00,147.775,147.795,147.77,147.795,137000000.0
2009-04-16 19:42:00,147.785,147.785,147.74,147.755,289800001.0
2009-04-16 19:43:00,147.765,147.765,147.685,147.725,372400000.0
2009-04-16 19:44:00,147.725,147.82,147.71,147.82,331200000.0
2009-04-16 19:45:00,147.825,147.855,147.795,147.8,283600000.0
2009-04-16 19:46:00,147.795,147.825,147.79,147.82,274000000.0
2009-04-16 19:47:00,147.82,147.82,147.73,147.76,220800000.0
2009-04-16 19:48:00,147.725,147.73,147.68,147.7,524000000.0
2009-04-16 19:49:00,147.69,147.71,147.665,147.71,259200000.0
2009-04-16 19:50:00,147.715,147.73,147.695,147.72,340800000.0
2009-04-16 19:51:00,147.72,147.73,147.685,147.7,254400000.0
2009-04-16 19:52:00,147.705,147.75,147.685,147.725,526400001.0
2009-04-16 19:53:00,147.72,147.805,147.69,147.805,484600000.0
2009-04-16 19:54:00,147.81,147.81,147.665,147.71,451200000.0
2009-04-16 19:55:00,147.7,147.77,147.7,147.76,480800000.0
2009-04-16 19:56:00,147.76,147.83,147.76,147.8,402400000.0
2009-04-16 19:57:00,147.8,147.835,147.765,147.795,423800000.0
2009-04-16 19:58:00,147.795,147.84,147.795,147.815,347200000.0
2009-04-16 19:59:00,147.815,147.835,147.77,147.77,265600000.0
2009-04-16 20:00:00,147.775,147.885,147.775,147.885,332800000.0
2009-04-16 20:01:00,147.895,147.93,147.89,147.93,132200000.0
2009-04-16 20:02:00,147.935,147.98,147.925,147.98,334400000.0
2009-04-16 20:03:00,147.975,147.995,147.965,147.97,391200000.0
2009-04-16 20:04:00,147.965,147.985,147.93,147.955,205600000.0
2009-04-16 20:05:00,147.955,147.975,147.945,147.945,362400000.0
2009-04-16 20:06:00,147.945,147.96,147.945,147.96,179200000.0
2009-04-16 20:07:00,147.955,147.965,147.945,147.955,194400000.0
2009-04-16 20:08:00,147.945,147.945,147.9,147.905,167400000.0
2009-04-16 20:09:00,147.895,147.915,147.895,147.915,138600000.0
2009-04-16 20:10:00,147.905,147.925,147.865,147.865,317200000.0
2009-04-16 20:11:00,147.87,147.97,147.87,147.965,370000000.0
2009-04-16 20:12:00,147.97,147.985,147.955,147.98,168200000.0
2009-04-16 20:13:00,147.98,148.035,147.98,148.035,156000000.0
2009-04-16 20:14:00,148.04,148.045,148.025,148.025,222399999.0
2009-04-16 20:15:00,148.025,148.025,148.0,148.005,285799999.0
2009-04-16 20:16:00,148.005,148.005,147.94,147.96,478599996.0
2009-04-16 20:17:00,147.965,147.97,147.945,147.945,120000000.0
2009-04-16 20:18:00,147.935,147.97,147.935,147.97,213600000.0
2009-04-16 20:19:00,147.975,147.98,147.95,147.975,206400000.0
2009-04-16 20:20:00,147.975,148.07,147.975,148.04,158400000.0
2009-04-16 20:21:00,148.035,148.1,148.035,148.09,205600000.0
2009-04-16 20:22:00,148.105,148.12,148.085,148.12,232000000.0
2009-04-16 20:23:00,148.12,148.13,148.06,148.095,526600000.0
2009-04-16 20:24:00,148.095,148.1,148.015,148.035,285400000.0
2009-04-16 20:25:00,148.03,148.11,148.025,148.1,322400000.0
2009-04-16 20:26:00,148.105,148.11,148.065,148.09,170600000.0
2009-04-16 20:27:00,148.09,148.125,148.09,148.105,224000000.0
2009-04-16 20:28:00,148.105,148.12,148.07,148.08,362400000.0
2009-04-16 20:29:00,148.065,148.145,148.06,148.13,313600000.0
2009-04-16 20:30:00,148.135,148.195,148.135,148.195,312000000.0
2009-04-16 20:31:00,148.195,148.205,148.185,148.185,186399998.0
2009-04-16 20:32:00,148.185,148.19,148.165,148.17,127999999.0
2009-04-16 20:33:00,148.17,148.185,148.16,148.17,176800000.0
2009-04-16 20:34:00,148.17,148.175,148.14,148.155,60800000.0
2009-04-16 20:35:00,148.155,148.22,148.145,148.21,224800000.0
2009-04-16 20:36:00,148.21,148.23,148.195,148.215,257599999.0
2009-04-16 20:37:00,148.215,148.27,148.215,148.25,232800000.0
2009-04-16 20:38:00,148.25,148.275,148.24,148.24,184800000.0
2009-04-16 20:39:00,148.24,148.25,148.19,148.21,265600000.0
2009-04-16 20:40:00,148.2,148.215,148.195,148.205,176600000.0
2009-04-16 20:41:00,148.21,148.215,148.165,148.17,272800002.0
2009-04-16 20:42:00,148.165,148.25,148.165,148.235,344800000.0
2009-04-16 20:43:00,148.24,148.245,148.22,148.24,262200000.0
2009-04-16 20:44:00,148.245,148.245,148.205,148.23,153200000.0
2009-04-16 20:45:00,148.23,148.23,148.195,148.195,181000000.0
2009-04-16 20:46:00,148.19,148.23,148.19,148.195,228200000.0
2009-04-16 20:47:00,148.2,148.215,148.195,148.205,124000000.0
2009-04-16 20:48:00,148.205,148.22,148.205,148.21,72000000.0
2009-04-16 20:49:00,148.21,148.22,148.19,148.19,199400000.0
2009-04-16 20:50:00,148.19,148.23,148.19,148.22,149400000.0
2009-04-16 20:51:00,148.225,148.24,148.205,148.21,355200000.0
2009-04-16 20:52:00,148.205,148.29,148.195,148.29,430400000.0
2009-04-16 20:53:00,148.28,148.305,148.2,148.23,479600000.0
2009-04-16 20:54:00,148.23,148.29,148.23,148.275,193400000.0
2009-04-16 20:55:00,148.275,148.285,148.245,148.25,115200000.0
2009-04-16 20:56:00,148.25,148.27,148.25,148.25,105600000.0
2009-04-16 20:57:00,148.25,148.27,148.245,148.26,165600000.0
2009-04-16 20:58:00,148.255,148.275,148.245,148.25,228600000.0
2009-04-16 20:59:00,148.25,148.25,148.21,148.215,195400000.0
2009-04-16 21:00:00,148.23,148.23,148.12,148.15,386600000.0
2009-04-16 21:01:00,148.165,148.17,148.095,148.125,354600000.0
2009-04-16 21:02:00,148.125,148.15,148.125,148.145,105600000.0
2009-04-16 21:03:00,148.155,148.205,148.155,148.19,194400000.0
2009-04-16 21:04:00,148.195,148.2,148.12,148.12,261800000.0
2009-04-16 21:05:00,148.12,148.135,148.09,148.095,140800000.0
2009-04-16 21:06:00,148.115,148.14,148.095,148.12,144000000.0
2009-04-16 21:07:00,148.11,148.165,148.11,148.155,192400000.0
2009-04-16 21:08:00,148.16,148.3,148.16,148.295,168800000.0
2009-04-16 21:09:00,148.29,148.32,148.215,148.25,425400000.0
2009-04-16 21:10:00,148.245,148.27,148.24,148.255,167800000.0
2009-04-16 21:11:00,148.265,148.365,148.255,148.34,334400000.0
2009-04-16 21:12:00,148.34,148.385,148.315,148.34,417600000.0
2009-04-16 21:13:00,148.34,148.355,148.315,148.33,170600000.0
2009-04-16 21:14:00,148.325,148.335,148.23,148.24,389200000.0
2009-04-16 21:15:00,148.24,148.25,148.24,148.25,52800000.0
2009-04-16 21:16:00,148.25,148.255,148.23,148.23,115000000.0
2009-04-16 21:17:00,148.23,148.24,148.225,148.23,97400000.0
2009-04-16 21:18:00,148.24,148.245,148.23,148.24,65600000.0
2009-04-16 21:19:00,148.25,148.31,148.25,148.31,110600000.0
2009-04-16 21:20:00,148.315,148.34,148.315,148.335,302200000.0
2009-04-16 21:21:00,148.335,148.395,148.315,148.38,442800001.0
2009-04-16 21:22:00,148.38,148.41,148.38,148.385,146400000.0
2009-04-16 21:23:00,148.39,148.39,148.36,148.385,142200000.0
2009-04-16 21:24:00,148.385,148.395,148.375,148.375,307200000.0
2009-04-16 21:25:00,148.38,148.405,148.37,148.395,228800000.0
2009-04-16 21:26:00,148.395,148.435,148.37,148.39,319800000.0
2009-04-16 21:27:00,148.395,148.395,148.365,148.38,411000000.0
2009-04-16 21:28:00,148.375,148.375,148.285,148.285,354600000.0
2009-04-16 21:29:00,148.29,148.345,148.285,148.32,165400000.0
2009-04-16 21:30:00,148.32,148.32,148.27,148.28,231400000.0
2009-04-16 21:31:00,148.28,148.285,148.26,148.26,139800000.0
2009-04-16 21:32:00,148.27,148.27,148.25,148.27,64200000.0
2009-04-16 21:33:00,148.275,148.32,148.27,148.315,117400000.0
2009-04-16 21:34:00,148.31,148.315,148.295,148.3,101600000.0
2009-04-16 21:35:00,148.3,148.3,148.295,148.295,113000000.0
2009-04-16 21:36:00,148.285,148.3,148.27,148.29,189799999.0
2009-04-16 21:37:00,148.295,148.31,148.245,148.255,219800000.0
2009-04-16 21:38:00,148.26,148.285,148.26,148.28,315000000.0
2009-04-16 21:39:00,148.28,148.3,148.265,148.29,306400000.0
2009-04-16 21:40:00,148.295,148.34,148.285,148.32,329800000.0
2009-04-16 21:41:00,148.325,148.34,148.32,148.335,143200000.0
2009-04-16 21:42:00,148.32,148.34,148.305,148.325,281400000.0
2009-04-16 21:43:00,148.33,148.38,148.325,148.325,352800000.0
2009-04-16 21:44:00,148.325,148.365,148.31,148.345,571000000.0
2009-04-16 21:45:00,148.33,148.41,148.295,148.4,511400000.0
2009-04-16 21:46:00,148.395,148.395,148.36,148.365,193200000.0
2009-04-16 21:47:00,148.375,148.375,148.33,148.33,210400000.0
2009-04-16 21:48:00,148.33,148.335,148.305,148.325,137400000.0
2009-04-16 21:49:00,148.33,148.33,148.28,148.295,241200000.0
2009-04-16 21:50:00,148.295,148.31,148.255,148.29,394399998.0
2009-04-16 21:51:00,148.28,148.305,148.22,148.26,190800000.0
2009-04-16 21:52:00,148.255,148.255,148.215,148.24,191000000.0
2009-04-16 21:53:00,148.245,148.265,148.235,148.24,155000000.0
2009-04-16 21:54:00,148.24,148.27,148.24,148.27,52800000.0
2009-04-16 21:55:00,148.275,148.28,148.26,148.28,157400000.0
2009-04-16 21:56:00,148.275,148.295,148.275,148.285,142200000.0
2009-04-16 21:57:00,148.27,148.28,148.245,148.26,157000000.0
2009-04-16 21:58:00,148.26,148.26,148.185,148.2,287400000.0
2009-04-16 21:59:00,148.2,148.22,148.175,148.205,303200000.0
2009-04-16 22:00:00,148.21,148.26,148.205,148.255,192000000.0
2009-04-16 22:01:00,148.255,148.295,148.255,148.29,97600000.0
2009-04-16 22:02:00,148.29,148.29,148.25,148.255,253600000.0
2009-04-16 22:03:00,148.27,148.27,148.235,148.26,310400000.0
2009-04-16 22:04:00,148.255,148.28,148.25,148.27,152000000.0
2009-04-16 22:05:00,148.27,148.295,148.26,148.29,140800000.0
2009-04-16 22:06:00,148.29,148.29,148.26,148.285,187200000.0
2009-04-16 22:07:00,148.285,148.29,148.27,148.29,60800000.0
2009-04-16 22:08:00,148.29,148.305,148.29,148.305,70400000.0
2009-04-16 22:09:00,148.305,148.31,148.305,148.31,12800000.0
2009-04-16 22:10:00,148.31,148.32,148.27,148.32,168000000.0
2009-04-16 22:11:00,148.325,148.34,148.325,148.325,66400000.0
2009-04-16 22:12:00,148.34,148.385,148.315,148.33,276400000.0
2009-04-16 22:13:00,148.335,148.41,148.335,148.375,213199999.0
2009-04-16 22:14:00,148.39,148.435,148.38,148.385,280400000.0
2009-04-16 22:15:00,148.385,148.425,148.37,148.4,233800000.0
2009-04-16 22:16:00,148.405,148.41,148.395,148.405,137400000.0
2009-04-16 22:17:00,148.405,148.445,148.405,148.42,87400000.0
2009-04-16 22:18:00,148.415,148.425,148.41,148.425,169000000.0
2009-04-16 22:19:00,148.415,148.425,148.35,148.35,76800000.0
2009-04-16 22:20:00,148.34,148.365,148.33,148.355,90000000.0
2009-04-16 22:21:00,148.355,148.365,148.355,148.365,33000000.0
2009-04-16 22:22:00,148.36,148.36,148.35,148.35,73600000.0
2009-04-16 22:23:00,148.345,148.35,148.335,148.35,18200000.0
2009-04-16 22:24:00,148.345,148.355,148.335,148.35,93600000.0
2009-04-16 22:25:00,148.35,148.35,148.29,148.325,176000000.0
2009-04-16 22:26:00,148.325,148.34,148.315,148.34,245400000.0
2009-04-16 22:27:00,148.34,148.345,148.305,148.305,175800000.0
2009-04-16 22:28:00,148.32,148.335,148.315,148.325,116200000.0
2009-04-16 22:29:00,148.325,148.365,148.32,148.36,230400000.0
2009-04-16 22:30:00,148.35,148.35,148.285,148.31,287000000.0
2009-04-16 22:31:00,148.305,148.305,148.295,148.295,49600000.0
2009-04-16 22:32:00,148.29,148.29,148.285,148.285,40000000.0
2009-04-16 22:33:00,148.285,148.295,148.28,148.28,65400000.0
2009-04-16 22:34:00,148.28,148.28,148.24,148.26,118000000.0
2009-04-16 22:35:00,148.265,148.265,148.255,148.255,73400000.0
2009-04-16 22:36:00,148.255,148.27,148.25,148.26,172400000.0
2009-04-16 22:37:00,148.265,148.275,148.255,148.27,216000000.0
2009-04-16 22:38:00,148.27,148.28,148.24,148.25,314400000.0
2009-04-16 22:39:00,148.25,148.29,148.25,148.28,230400000.0
2009-04-16 22:40:00,148.27,148.27,148.235,148.245,249400000.0
2009-04-16 22:41:00,148.245,148.245,148.23,148.235,147600000.0
2009-04-16 22:42:00,148.235,148.235,148.185,148.195,151600000.0
2009-04-16 22:43:00,148.195,148.235,148.185,148.225,112000000.0
2009-04-16 22:44:00,148.22,148.22,148.19,148.19,113400000.0
2009-04-16 22:45:00,148.185,148.185,148.105,148.115,137000000.0
2009-04-16 22:46:00,148.12,148.13,148.065,148.095,209000000.0
2009-04-16 22:47:00,148.105,148.19,148.105,148.155,339200000.0
2009-04-16 22:48:00,148.155,148.2,148.15,148.15,96000000.0
2009-04-16 22:49:00,148.16,148.225,148.15,148.225,117000000.0
2009-04-16 22:50:00,148.195,148.195,148.16,148.175,159200000.0
2009-04-16 22:51:00,148.18,148.24,148.14,148.21,331400000.0
2009-04-16 22:52:00,148.21,148.21,148.16,148.17,171600000.0
2009-04-16 22:53:00,148.17,148.17,148.155,148.16,28400000.0
2009-04-16 22:54:00,148.16,148.19,148.145,148.19,54200000.0
2009-04-16 22:55:00,148.185,148.185,148.165,148.165,77000000.0
2009-04-16 22:56:00,148.16,148.17,148.15,148.165,99400000.0
2009-04-16 22:57:00,148.165,148.225,148.155,148.22,103000000.0
2009-04-16 22:58:00,148.225,148.235,148.215,148.215,38000000.0
2009-04-16 22:59:00,148.215,148.22,148.15,148.16,102000000.0
2009-04-16 23:00:00,148.01,148.2,148.005,148.165,129600000.0
2009-04-16 23:01:00,148.165,148.165,148.075,148.075,76800000.0
2009-04-16 23:02:00,148.085,148.125,148.07,148.075,61600000.0
2009-04-16 23:03:00,148.04,148.135,148.04,148.11,84200000.0
2009-04-16 23:04:00,148.11,148.15,148.075,148.15,123200000.0
2009-04-16 23:05:00,148.15,148.18,148.145,148.18,66200000.0
2009-04-16 23:06:00,148.18,148.22,148.18,148.19,70800000.0
2009-04-16 23:07:00,148.19,148.205,148.19,148.205,27200000.0
2009-04-16 23:08:00,148.205,148.215,148.205,148.215,12200000.0
2009-04-16 23:09:00,148.23,148.255,148.23,148.255,14200000.0
2009-04-16 23:10:00,148.27,148.31,148.265,148.31,34000000.0
2009-04-16 23:11:00,148.275,148.325,148.275,148.305,48400000.0
2009-04-16 23:12:00,148.3,148.33,148.3,148.33,35200000.0
2009-04-16 23:13:00,148.325,148.33,148.325,148.33,5200000.0
2009-04-16 23:14:00,148.345,148.365,148.25,148.295,122800000.0
2009-04-16 23:15:00,148.305,148.315,148.305,148.315,12600000.0
2009-04-16 23:16:00,148.315,148.315,148.23,148.23,35600000.0
2009-04-16 23:17:00,148.245,148.285,148.22,148.285,23600000.0
2009-04-16 23:18:00,148.243,148.283,148.243,148.261,118400000.0
2009-04-16 23:19:00,148.295,148.295,148.285,148.285,10400000.0
2009-04-16 23:20:00,148.285,148.285,148.21,148.21,67800000.0
2009-04-16 23:21:00,148.2,148.205,148.165,148.18,63200000.0
2009-04-16 23:22:00,148.18,148.215,148.175,148.21,64000000.0
2009-04-16 23:23:00,148.2,148.205,148.18,148.195,25600000.0
2009-04-16 23:24:00,148.2,148.215,148.2,148.21,41600000.0
2009-04-16 23:25:00,148.21,148.215,148.165,148.165,17000000.0
2009-04-16 23:26:00,148.18,148.19,148.14,148.145,101800000.0
2009-04-16 23:27:00,148.12,148.15,148.12,148.15,23000000.0
2009-04-16 23:28:00,148.155,148.155,148.155,148.155,2600000.0
2009-04-16 23:29:00,148.15,148.15,148.15,148.15,10000000.0
2009-04-16 23:30:00,148.145,148.145,148.125,148.125,30400000.0
2009-04-16 23:31:00,148.125,148.125,148.095,148.095,52800000.0
2009-04-16 23:32:00,148.09,148.125,148.09,148.11,100000000.0
2009-04-16 23:33:00,148.11,148.155,148.11,148.14,41600000.0
2009-04-16 23:34:00,148.145,148.29,148.145,148.28,105000000.0
2009-04-16 23:35:00,148.295,148.43,148.285,148.425,244600000.0
2009-04-16 23:36:00,148.435,148.435,148.285,148.325,105000000.0
2009-04-16 23:37:00,148.325,148.325,148.235,148.245,16400000.0
2009-04-16 23:38:00,148.25,148.25,148.245,148.245,22600000.0
2009-04-16 23:39:00,148.245,148.27,148.23,148.235,95400000.0
2009-04-16 23:40:00,148.24,148.24,148.23,148.23,25200000.0
2009-04-16 23:41:00,148.22,148.225,148.215,148.215,17400000.0
2009-04-16 23:42:00,148.215,148.26,148.215,148.23,53400000.0
2009-04-16 23:43:00,148.23,148.26,148.23,148.24,112800000.0
2009-04-16 23:44:00,148.217,148.229,148.179,148.217,259200000.0
2009-04-16 23:45:00,148.24,148.24,148.235,148.235,5200000.0
2009-04-16 23:46:00,148.23,148.23,148.23,148.23,5800000.0
2009-04-16 23:47:00,148.245,148.28,148.215,148.24,85200000.0
2009-04-16 23:48:00,148.26,148.26,148.25,148.25,12800000.0
2009-04-16 23:49:00,148.265,148.31,148.265,148.29,74000000.0
2009-04-16 23:50:00,148.305,148.315,148.27,148.27,31200000.0
2009-04-16 23:51:00,148.285,148.315,148.27,148.315,24000000.0
2009-04-16 23:52:00,148.33,148.33,148.285,148.31,57800000.0
2009-04-16 23:53:00,148.32,148.33,148.295,148.325,45400000.0
2009-04-16 23:54:00,148.28,148.3,148.28,148.3,8400000.0
2009-04-16 23:55:00,148.305,148.31,148.265,148.27,25200000.0
2009-04-16 23:56:00,148.26,148.28,148.26,148.28,31600000.0
2009-04-16 23:57:00,148.28,148.28,148.24,148.24,21400000.0
2009-04-16 23:58:00,148.235,148.265,148.18,148.24,46400000.0
2009-04-16 23:59:00,148.24,148.245,148.235,148.245,22400000.0
2009-04-17 00:00:00,148.235,148.235,148.235,148.235,41600000.0
2009-04-17 00:01:00,148.245,148.26,148.245,148.255,17600000.0
2009-04-17 00:02:00,148.26,148.265,148.26,148.265,22400000.0
2009-04-17 00:03:00,148.265,148.265,148.205,148.23,75200000.0
2009-04-17 00:04:00,148.225,148.235,148.215,148.215,68800000.0
2009-04-17 00:05:00,148.23,148.235,148.215,148.235,16000000.0
2009-04-17 00:06:00,148.235,148.235,148.225,148.225,38400000.0
2009-04-17 00:07:00,148.235,148.24,148.21,148.225,48000000.0
2009-04-17 00:08:00,148.21,148.235,148.21,148.225,56000000.0
2009-04-17 00:09:00,148.225,148.225,148.225,148.225,6400000.0
2009-04-17 00:10:00,148.225,148.225,148.225,148.225,6400000.0
2009-04-17 00:11:00,148.215,148.225,148.215,148.215,14400000.0
2009-04-17 00:12:00,148.189,148.203,148.171,148.185,250400000.0
2009-04-17 00:13:00,148.215,148.235,148.215,148.235,16000000.0
2009-04-17 00:14:00,148.225,148.225,148.22,148.22,9600000.0
2009-04-17 00:15:00,148.225,148.225,148.22,148.22,5800000.0
2009-04-17 00:16:00,148.205,148.23,148.195,148.215,50600000.0
2009-04-17 00:17:00,148.225,148.245,148.225,148.23,43800000.0
2009-04-17 00:18:00,148.245,148.26,148.235,148.235,17000000.0
2009-04-17 00:19:00,148.24,148.24,148.24,148.24,2600000.0
2009-04-17 00:20:00,148.235,148.235,148.225,148.225,8400000.0
2009-04-17 00:21:00,148.23,148.24,148.22,148.22,55000000.0
2009-04-17 00:22:00,148.23,148.23,148.21,148.215,48800000.0
2009-04-17 00:23:00,148.21,148.21,148.155,148.155,35000000.0
2009-04-17 00:24:00,148.155,148.16,148.125,148.13,76800000.0
2009-04-17 00:25:00,148.155,148.17,148.155,148.155,62800000.0
2009-04-17 00:26:00,148.16,148.16,148.14,148.14,40600000.0
2009-04-17 00:27:00,148.14,148.165,148.14,148.155,49200000.0
2009-04-17 00:28:00,148.155,148.155,148.125,148.15,77800000.0
2009-04-17 00:29:00,148.155,148.165,148.135,148.155,101400000.0
2009-04-17 00:30:00,148.15,148.155,148.09,148.095,99000000.0
2009-04-17 00:31:00,148.1,148.16,148.1,148.125,76000000.0
2009-04-17 00:32:00,148.125,148.135,148.12,148.135,54400000.0
2009-04-17 00:33:00,148.14,148.155,148.14,148.14,46400000.0
2009-04-17 00:34:00,148.145,148.165,148.145,148.16,12800000.0
2009-04-17 00:35:00,148.165,148.17,148.145,148.17,34000000.0
2009-04-17 00:36:00,148.18,148.185,148.145,148.15,41200000.0
2009-04-17 00:37:00,148.155,148.165,148.155,148.16,47200000.0
2009-04-17 00:38:00,148.165,148.17,148.16,148.17,31800000.0
2009-04-17 00:39:00,148.17,148.225,148.17,148.225,64200000.0
2009-04-17 00:40:00,148.215,148.235,148.205,148.225,26800000.0
2009-04-17 00:41:00,148.225,148.235,148.205,148.205,33000000.0
2009-04-17 00:42:00,148.21,148.21,148.19,148.19,62600000.0
2009-04-17 00:43:00,148.19,148.19,148.175,148.185,69200000.0
2009-04-17 00:44:00,148.19,148.2,148.19,148.195,13000000.0
2009-04-17 00:45:00,148.195,148.225,148.195,148.215,31400000.0
2009-04-17 00:46:00,148.21,148.25,148.18,148.195,53800000.0
2009-04-17 00:47:00,148.19,148.19,148.175,148.175,10400000.0
2009-04-17 00:48:00,148.17,148.17,148.165,148.165,18200000.0
2009-04-17 00:49:00,148.165,148.165,148.155,148.155,22600000.0
2009-04-17 00:50:00,148.155,148.155,148.15,148.15,12800000.0
2009-04-17 00:51:00,148.15,148.195,148.13,148.195,70400000.0
2009-04-17 00:52:00,148.185,148.185,148.145,148.152,292800000.0
2009-04-17 00:53:00,148.195,148.195,148.195,148.195,15400000.0
2009-04-17 00:54:00,148.185,148.195,148.185,148.185,36600000.0
2009-04-17 00:55:00,148.185,148.2,148.15,148.15,162200000.0
2009-04-17 00:56:00,148.15,148.17,148.15,148.17,39200000.0
2009-04-17 00:57:00,148.17,148.17,148.17,148.17,16000000.0
2009-04-17 00:58:00,148.17,148.17,148.145,148.15,60000000.0
2009-04-17 00:59:00,148.175,148.18,148.165,148.175,42800000.0
2009-04-17 01:00:00,148.185,148.225,148.185,148.21,55800000.0
2009-04-17 01:01:00,148.215,148.245,148.195,148.215,60200000.0
2009-04-17 01:02:00,148.215,148.305,148.21,148.25,117000000.0
2009-04-17 01:03:00,148.255,148.265,148.255,148.265,26400000.0
2009-04-17 01:04:00,148.265,148.265,148.205,148.22,35600000.0
2009-04-17 01:05:00,148.22,148.285,148.215,148.285,76800000.0
2009-04-17 01:06:00,148.285,148.325,148.285,148.325,21200000.0
2009-04-17 01:07:00,148.32,148.335,148.275,148.28,49000000.0
2009-04-17 01:08:00,148.275,148.29,148.275,148.29,67200000.0
2009-04-17 01:09:00,148.29,148.315,148.275,148.3,55800000.0
2009-04-17 01:10:00,148.305,148.315,148.305,148.305,45600000.0
2009-04-17 01:11:00,148.305,148.31,148.305,148.31,9600000.0
2009-04-17 01:12:00,148.3,148.3,148.285,148.29,27600000.0
2009-04-17 01:13:00,148.29,148.29,148.26,148.265,34600000.0
2009-04-17 01:14:00,148.26,148.275,148.255,148.255,71400000.0
2009-04-17 01:15:00,148.26,148.29,148.26,148.29,31800000.0
2009-04-17 01:16:00,148.295,148.295,148.245,148.295,38800000.0
2009-04-17 01:17:00,148.295,148.295,148.24,148.285,201200000.0
2009-04-17 01:18:00,148.285,148.37,148.275,148.355,226800000.0
2009-04-17 01:19:00,148.355,148.355,148.31,148.35,46800000.0
2009-04-17 01:20:00,148.35,148.35,148.35,148.35,6400000.0
2009-04-17 01:21:00,148.35,148.36,148.35,148.355,16000000.0
2009-04-17 01:22:00,148.36,148.385,148.34,148.37,89600000.0
2009-04-17 01:23:00,148.355,148.38,148.34,148.35,114000000.0
2009-04-17 01:24:00,148.355,148.385,148.35,148.38,169000000.0
2009-04-17 01:25:00,148.39,148.435,148.375,148.415,198400000.0
2009-04-17 01:26:00,148.43,148.475,148.42,148.475,133600000.0
2009-04-17 01:27:00,148.48,148.5,148.455,148.5,120800000.0
2009-04-17 01:28:00,148.5,148.57,148.475,148.545,158400000.0
2009-04-17 01:29:00,148.545,148.55,148.505,148.515,103000000.0
2009-04-17 01:30:00,148.5,148.505,148.48,148.485,69800000.0
2009-04-17 01:31:00,148.485,148.5,148.485,148.495,12200000.0
2009-04-17 01:32:00,148.495,148.495,148.475,148.475,33400000.0
2009-04-17 01:33:00,148.48,148.48,148.465,148.475,30400000.0
2009-04-17 01:34:00,148.48,148.48,148.475,148.475,16800000.0
2009-04-17 01:35:00,148.48,148.495,148.48,148.48,48800000.0
2009-04-17 01:36:00,148.485,148.49,148.465,148.465,35200000.0
2009-04-17 01:37:00,148.455,148.515,148.44,148.485,117000000.0
2009-04-17 01:38:00,148.485,148.55,148.485,148.525,254200000.0
2009-04-17 01:39:00,148.515,148.56,148.515,148.535,107000000.0
2009-04-17 01:40:00,148.54,148.54,148.53,148.54,25600000.0
2009-04-17 01:41:00,148.545,148.575,148.515,148.56,121600000.0
2009-04-17 01:42:00,148.555,148.74,148.55,148.675,337000000.0
2009-04-17 01:43:00,148.68,148.7,148.645,148.68,242600000.0
2009-04-17 01:44:00,148.67,148.695,148.65,148.695,139800000.0
2009-04-17 01:45:00,148.705,148.8,148.685,148.735,284600000.0
2009-04-17 01:46:00,148.745,148.765,148.705,148.71,211200000.0
2009-04-17 01:47:00,148.705,148.71,148.665,148.685,219600000.0
2009-04-17 01:48:00,148.68,148.715,148.66,148.71,186400000.0
2009-04-17 01:49:00,148.71,148.74,148.705,148.74,110400000.0
2009-04-17 01:50:00,148.74,148.77,148.74,148.76,84800000.0
2009-04-17 01:51:00,148.76,148.775,148.745,148.745,35200000.0
2009-04-17 01:52:00,148.72,148.73,148.7,148.705,79200000.0
2009-04-17 01:53:00,148.7,148.7,148.61,148.615,201600000.0
2009-04-17 01:54:00,148.615,148.645,148.56,148.62,259000000.0
2009-04-17 01:55:00,148.62,148.655,148.615,148.655,51000000.0
2009-04-17 01:56:00,148.645,148.645,148.59,148.59,58600000.0
2009-04-17 01:57:00,148.595,148.61,148.52,148.525,183200000.0
2009-04-17 01:58:00,148.52,148.6,148.515,148.595,174000000.0
2009-04-17 01:59:00,148.59,148.605,148.475,148.48,203200000.0
2009-04-17 02:00:00,148.48,148.51,148.37,148.41,234000000.0
2009-04-17 02:01:00,148.41,148.535,148.39,148.515,177200000.0
2009-04-17 02:02:00,148.485,148.53,148.46,148.49,145600000.0
2009-04-17 02:03:00,148.5,148.555,148.485,148.505,190000000.0
2009-04-17 02:04:00,148.515,148.52,148.495,148.495,35200000.0
2009-04-17 02:05:00,148.5,148.5,148.395,148.46,177200000.0
2009-04-17 02:06:00,148.455,148.46,148.455,148.46,6400000.0
2009-04-17 02:07:00,148.465,148.495,148.455,148.495,62400000.0
2009-04-17 02:08:00,148.48,148.48,148.465,148.48,28200000.0
2009-04-17 02:09:00,148.48,148.49,148.48,148.49,12800000.0
2009-04-17 02:10:00,148.505,148.51,148.47,148.48,214800000.0
2009-04-17 02:11:00,148.485,148.515,148.47,148.515,130400000.0
2009-04-17 02:12:00,148.515,148.54,148.49,148.54,209000000.0
2009-04-17 02:13:00,148.535,148.565,148.525,148.55,264000000.0
2009-04-17 02:14:00,148.555,148.6,148.555,148.565,131200000.0
2009-04-17 02:15:00,148.585,148.6,148.56,148.56,118400000.0
2009-04-17 02:16:00,148.56,148.585,148.545,148.585,134400000.0
2009-04-17 02:17:00,148.58,148.595,148.57,148.58,179200000.0
2009-04-17 02:18:00,148.57,148.585,148.565,148.57,94400000.0
2009-04-17 02:19:00,148.58,148.61,148.57,148.61,129600000.0
2009-04-17 02:20:00,148.61,148.655,148.58,148.655,244000000.0
2009-04-17 02:21:00,148.645,148.675,148.605,148.62,228800000.0
2009-04-17 02:22:00,148.615,148.63,148.605,148.61,80000000.0
2009-04-17 02:23:00,148.61,148.63,148.585,148.62,131200000.0
2009-04-17 02:24:00,148.62,148.62,148.6,148.62,66800000.0
2009-04-17 02:25:00,148.62,148.645,148.61,148.615,41600000.0
2009-04-17 02:26:00,148.62,148.635,148.605,148.63,79200000.0
2009-04-17 02:27:00,148.635,148.685,148.63,148.685,67800000.0
2009-04-17 02:28:00,148.675,148.7,148.67,148.69,94400000.0
2009-04-17 02:29:00,148.695,148.725,148.575,148.66,248000000.0
2009-04-17 02:30:00,148.655,148.655,148.5,148.525,264000000.0
2009-04-17 02:31:00,148.52,148.525,148.455,148.495,306200000.0
2009-04-17 02:32:00,148.495,148.565,148.49,148.55,118400000.0
2009-04-17 02:33:00,148.545,148.615,148.54,148.54,110600000.0
2009-04-17 02:34:00,148.535,148.535,148.515,148.525,61000000.0
2009-04-17 02:35:00,148.515,148.515,148.44,148.475,214400000.0
2009-04-17 02:36:00,148.44,148.47,148.43,148.445,130200000.0
2009-04-17 02:37:00,148.44,148.44,148.385,148.4,234200000.0
2009-04-17 02:38:00,148.39,148.41,148.305,148.33,189200000.0
2009-04-17 02:39:00,148.33,148.42,148.32,148.405,138400000.0
2009-04-17 02:40:00,148.4,148.415,148.345,148.37,108800000.0
2009-04-17 02:41:00,148.365,148.47,148.36,148.445,212800000.0
2009-04-17 02:42:00,148.44,148.465,148.42,148.44,131200000.0
2009-04-17 02:43:00,148.44,148.455,148.39,148.39,44200000.0
2009-04-17 02:44:00,148.395,148.395,148.345,148.365,139200000.0
2009-04-17 02:45:00,148.36,148.365,148.335,148.35,208400000.0
2009-04-17 02:46:00,148.355,148.36,148.255,148.29,188800000.0
2009-04-17 02:47:00,148.295,148.32,148.285,148.31,93400000.0
2009-04-17 02:48:00,148.31,148.345,148.31,148.34,67200000.0
2009-04-17 02:49:00,148.33,148.39,148.33,148.36,169600000.0
2009-04-17 02:50:00,148.375,148.42,148.35,148.405,244800000.0
2009-04-17 02:51:00,148.415,148.42,148.39,148.42,126400000.0
2009-04-17 02:52:00,148.425,148.495,148.415,148.42,225600000.0
2009-04-17 02:53:00,148.435,148.615,148.42,148.6,376800000.0
2009-04-17 02:54:00,148.6,148.645,148.55,148.57,275400000.0
2009-04-17 02:55:00,148.575,148.62,148.53,148.62,385600000.0
2009-04-17 02:56:00,148.615,148.68,148.465,148.495,391200000.0
2009-04-17 02:57:00,148.495,148.495,148.45,148.475,143600000.0
2009-04-17 02:58:00,148.48,148.61,148.47,148.585,267200000.0
2009-04-17 02:59:00,148.585,148.605,148.525,148.565,308800000.0
2009-04-17 03:00:00,148.565,148.565,148.465,148.48,426400000.0
2009-04-17 03:01:00,148.505,148.555,148.475,148.535,357800000.0
2009-04-17 03:02:00,148.51,148.54,148.5,148.525,249600000.0
2009-04-17 03:03:00,148.525,148.54,148.45,148.48,257200000.0
2009-04-17 03:04:00,148.48,148.525,148.475,148.5,310400000.0
2009-04-17 03:05:00,148.515,148.55,148.46,148.46,91400000.0
2009-04-17 03:06:00,148.465,148.51,148.44,148.495,258400000.0
2009-04-17 03:07:00,148.5,148.5,148.435,148.44,218400000.0
2009-04-17 03:08:00,148.44,148.44,148.35,148.35,254400000.0
2009-04-17 03:09:00,148.34,148.34,148.23,148.29,142400000.0
2009-04-17 03:10:00,148.29,148.29,148.205,148.24,207000000.0
2009-04-17 03:11:00,148.245,148.295,148.24,148.265,115200000.0
2009-04-17 03:12:00,148.27,148.29,148.265,148.29,67200000.0
2009-04-17 03:13:00,148.29,148.345,148.285,148.31,91200000.0
2009-04-17 03:14:00,148.31,148.385,148.31,148.37,132800000.0
2009-04-17 03:15:00,148.37,148.37,148.29,148.32,131200000.0
2009-04-17 03:16:00,148.315,148.355,148.295,148.345,107200000.0
2009-04-17 03:17:00,148.33,148.395,148.33,148.395,75200000.0
2009-04-17 03:18:00,148.395,148.405,148.365,148.365,91600000.0
2009-04-17 03:19:00,148.365,148.365,148.325,148.325,102600000.0
2009-04-17 03:20:00,148.335,148.335,148.25,148.26,137600000.0
2009-04-17 03:21:00,148.25,148.29,148.235,148.27,139000000.0
2009-04-17 03:22:00,148.275,148.335,148.265,148.315,126400000.0
2009-04-17 03:23:00,148.32,148.32,148.255,148.265,67000000.0
2009-04-17 03:24:00,148.265,148.27,148.22,148.225,107200000.0
2009-04-17 03:25:00,148.215,148.24,148.205,148.24,161600000.0
2009-04-17 03:26:00,148.24,148.24,148.225,148.225,28800000.0
2009-04-17 03:27:00,148.225,148.225,148.2,148.2,44800000.0
2009-04-17 03:28:00,148.21,148.225,148.21,148.215,55800000.0
2009-04-17 03:29:00,148.215,148.22,148.165,148.195,110200000.0
2009-04-17 03:30:00,148.2,148.255,148.2,148.24,153600000.0
2009-04-17 03:31:00,148.26,148.325,148.25,148.325,96000000.0
2009-04-17 03:32:00,148.325,148.325,148.295,148.295,100800000.0
2009-04-17 03:33:00,148.3,148.3,148.245,148.26,56800000.0
2009-04-17 03:34:00,148.26,148.33,148.26,148.32,236200000.0
2009-04-17 03:35:00,148.325,148.375,148.325,148.355,105600000.0
2009-04-17 03:36:00,148.355,148.385,148.35,148.385,43200000.0
2009-04-17 03:37:00,148.385,148.4,148.37,148.38,160000000.0
2009-04-17 03:38:00,148.39,148.43,148.39,148.43,70400000.0
2009-04-17 03:39:00,148.445,148.49,148.39,148.475,166000000.0
2009-04-17 03:40:00,148.475,148.49,148.39,148.44,185200000.0
2009-04-17 03:41:00,148.435,148.45,148.29,148.325,168400000.0
2009-04-17 03:42:00,148.31,148.355,148.27,148.355,222400000.0
2009-04-17 03:43:00,148.355,148.36,148.315,148.35,154600000.0
2009-04-17 03:44:00,148.345,148.35,148.31,148.325,71800000.0
2009-04-17 03:45:00,148.315,148.34,148.305,148.32,55200000.0
2009-04-17 03:46:00,148.36,148.43,148.345,148.43,143200000.0
2009-04-17 03:47:00,148.43,148.43,148.385,148.4,203200000.0
2009-04-17 03:48:00,148.4,148.435,148.395,148.405,124800000.0
2009-04-17 03:49:00,148.41,148.46,148.39,148.42,474400000.0
2009-04-17 03:50:00,148.435,148.445,148.395,148.44,231200000.0
2009-04-17 03:51:00,148.435,148.435,148.31,148.375,233200000.0
2009-04-17 03:52:00,148.38,148.39,148.37,148.37,59200000.0
2009-04-17 03:53:00,148.365,148.39,148.355,148.39,49600000.0
2009-04-17 03:54:00,148.39,148.39,148.355,148.37,94400000.0
2009-04-17 03:55:00,148.38,148.39,148.37,148.375,54400000.0
2009-04-17 03:56:00,148.375,148.4,148.375,148.4,57600000.0
2009-04-17 03:57:00,148.4,148.4,148.325,148.325,107200000.0
2009-04-17 03:58:00,148.325,148.39,148.32,148.345,169600000.0
2009-04-17 03:59:00,148.35,148.365,148.335,148.335,46400000.0
2009-04-17 04:00:00,148.335,148.335,148.3,148.305,91200000.0
2009-04-17 04:01:00,148.305,148.365,148.3,148.33,89600000.0
2009-04-17 04:02:00,148.335,148.355,148.325,148.355,73600000.0
2009-04-17 04:03:00,148.355,148.36,148.29,148.295,105600000.0
2009-04-17 04:04:00,148.3,148.305,148.29,148.3,131200000.0
2009-04-17 04:05:00,148.295,148.3,148.27,148.29,84000000.0
2009-04-17 04:06:00,148.29,148.29,148.26,148.26,32200000.0
2009-04-17 04:07:00,148.26,148.27,148.255,148.265,33600000.0
2009-04-17 04:08:00,148.265,148.275,148.215,148.245,147600000.0
2009-04-17 04:09:00,148.245,148.26,148.235,148.245,189800000.0
2009-04-17 04:10:00,148.245,148.245,148.24,148.24,58800000.0
2009-04-17 04:11:00,148.24,148.255,148.235,148.245,99200000.0
2009-04-17 04:12:00,148.25,148.265,148.25,148.25,20600000.0
2009-04-17 04:13:00,148.25,148.28,148.25,148.255,77200000.0
2009-04-17 04:14:00,148.255,148.28,148.235,148.25,165600000.0
2009-04-17 04:15:00,148.24,148.24,148.215,148.215,70200000.0
2009-04-17 04:16:00,148.225,148.24,148.195,148.205,247600000.0
2009-04-17 04:17:00,148.205,148.22,148.205,148.22,28000000.0
2009-04-17 04:18:00,148.215,148.245,148.205,148.245,52200000.0
2009-04-17 04:19:00,148.25,148.26,148.24,148.24,65200000.0
2009-04-17 04:20:00,148.24,148.26,148.23,148.24,41600000.0
2009-04-17 04:21:00,148.25,148.255,148.215,148.24,139200000.0
2009-04-17 04:22:00,148.24,148.25,148.115,148.125,321200000.0
2009-04-17 04:23:00,148.12,148.12,148.03,148.045,288800000.0
2009-04-17 04:24:00,148.04,148.145,148.035,148.13,283200000.0
2009-04-17 04:25:00,148.14,148.16,148.085,148.105,153600000.0
2009-04-17 04:26:00,148.11,148.22,148.08,148.16,241200000.0
2009-04-17 04:27:00,148.17,148.23,148.125,148.135,201000000.0
2009-04-17 04:28:00,148.145,148.155,148.135,148.135,163200000.0
2009-04-17 04:29:00,148.15,148.15,148.06,148.115,149400000.0
2009-04-17 04:30:00,148.12,148.17,148.105,148.12,228800000.0
2009-04-17 04:31:00,148.12,148.17,148.065,148.09,193600000.0
2009-04-17 04:32:00,148.095,148.11,148.06,148.065,99200000.0
2009-04-17 04:33:00,148.07,148.095,148.02,148.025,108800000.0
2009-04-17 04:34:00,148.04,148.07,147.985,148.005,194600000.0
2009-04-17 04:35:00,148.005,148.035,147.975,148.005,126400000.0
2009-04-17 04:36:00,148.005,148.01,147.955,147.99,245000000.0
2009-04-17 04:37:00,147.985,148.015,147.975,147.99,96400000.0
2009-04-17 04:38:00,147.985,147.985,147.95,147.95,107200000.0
2009-04-17 04:39:00,147.955,148.0,147.955,147.98,121600000.0
2009-04-17 04:40:00,147.98,148.075,147.98,148.015,240000000.0
2009-04-17 04:41:00,148.015,148.08,148.015,148.07,209600000.0
2009-04-17 04:42:00,148.07,148.08,148.035,148.04,154000000.0
2009-04-17 04:43:00,148.05,148.065,148.035,148.04,137600000.0
2009-04-17 04:44:00,148.04,148.065,148.035,148.04,160000000.0
2009-04-17 04:45:00,148.04,148.045,148.03,148.03,36800000.0
2009-04-17 04:46:00,148.025,148.035,148.015,148.03,94400000.0
2009-04-17 04:47:00,148.045,148.045,148.015,148.03,99200000.0
2009-04-17 04:48:00,148.03,148.055,148.03,148.055,131200000.0
2009-04-17 04:49:00,148.055,148.065,148.035,148.035,83200000.0
2009-04-17 04:50:00,148.035,148.115,148.035,148.115,278200000.0
2009-04-17 04:51:00,148.12,148.135,148.085,148.095,130600000.0
2009-04-17 04:52:00,148.095,148.105,148.055,148.055,124000000.0
2009-04-17 04:53:00,148.06,148.1,148.05,148.09,94400000.0
2009-04-17 04:54:00,148.085,148.085,148.05,148.05,92200000.0
2009-04-17 04:55:00,148.055,148.065,148.025,148.025,159600000.0
2009-04-17 04:56:00,148.02,148.035,147.995,148.035,191400000.0
2009-04-17 04:57:00,148.035,148.08,148.03,148.05,83200000.0
2009-04-17 04:58:00,148.06,148.06,148.045,148.045,132800000.0
2009-04-17 04:59:00,148.035,148.11,148.02,148.055,364400000.0
2009-04-17 05:00:00,148.05,148.08,148.025,148.03,172800000.0
2009-04-17 05:01:00,148.025,148.05,148.02,148.02,112000000.0
2009-04-17 05:02:00,148.02,148.03,147.985,147.99,216400000.0
2009-04-17 05:03:00,147.985,148.0,147.975,148.0,120000000.0
2009-04-17 05:04:00,147.995,148.065,147.995,148.04,217000000.0
2009-04-17 05:05:00,148.05,148.1,148.05,148.08,148800000.0
2009-04-17 05:06:00,148.08,148.095,148.035,148.09,151200000.0
2009-04-17 05:07:00,148.085,148.095,148.035,148.065,128600000.0
2009-04-17 05:08:00,148.055,148.08,148.055,148.065,190400000.0
2009-04-17 05:09:00,148.065,148.085,148.06,148.08,57600000.0
2009-04-17 05:10:00,148.07,148.08,148.045,148.055,116800000.0
2009-04-17 05:11:00,148.055,148.085,148.035,148.075,128000000.0
2009-04-17 05:12:00,148.075,148.085,148.015,148.025,158600000.0
2009-04-17 05:13:00,148.025,148.115,148.025,148.115,218000000.0
2009-04-17 05:14:00,148.11,148.135,148.08,148.135,126400000.0
2009-04-17 05:15:00,148.135,148.155,148.08,148.14,131200000.0
2009-04-17 05:16:00,148.13,148.15,148.09,148.105,128000000.0
2009-04-17 05:17:00,148.11,148.18,148.095,148.18,225600000.0
2009-04-17 05:18:00,148.185,148.205,148.17,148.2,75200000.0
2009-04-17 05:19:00,148.21,148.215,148.19,148.19,89600000.0
2009-04-17 05:20:00,148.195,148.195,148.145,148.145,105600000.0
2009-04-17 05:21:00,148.145,148.18,148.135,148.18,68800000.0
2009-04-17 05:22:00,148.165,148.18,148.135,148.15,243200000.0
2009-04-17 05:23:00,148.15,148.15,148.08,148.145,218400000.0
2009-04-17 05:24:00,148.15,148.15,148.115,148.13,99200000.0
2009-04-17 05:25:00,148.13,148.165,148.115,148.125,176000000.0
2009-04-17 05:26:00,148.125,148.145,148.08,148.105,103200000.0
2009-04-17 05:27:00,148.105,148.14,148.105,148.13,68800000.0
2009-04-17 05:28:00,148.125,148.14,147.91,147.91,393800000.0
2009-04-17 05:29:00,147.91,147.92,147.775,147.895,300000000.0
2009-04-17 05:30:00,147.905,147.975,147.905,147.96,245800000.0
2009-04-17 05:31:00,147.925,147.93,147.84,147.84,312800000.0
2009-04-17 05:32:00,147.84,147.885,147.835,147.85,222400000.0
2009-04-17 05:33:00,147.85,147.99,147.85,147.945,333600000.0
2009-04-17 05:34:00,147.95,147.985,147.905,147.93,314800000.0
2009-04-17 05:35:00,147.93,147.995,147.905,147.92,206400000.0
2009-04-17 05:36:00,147.92,147.98,147.885,147.96,235200000.0
2009-04-17 05:37:00,147.96,148.025,147.96,147.995,86400000.0
2009-04-17 05:38:00,147.99,148.035,147.99,148.0,59200000.0
2009-04-17 05:39:00,148.005,148.005,147.93,147.945,97600000.0
2009-04-17 05:40:00,147.95,148.02,147.95,148.02,99200000.0
2009-04-17 05:41:00,148.01,148.105,147.975,147.99,176000000.0
2009-04-17 05:42:00,147.985,148.03,147.985,148.015,60800000.0
2009-04-17 05:43:00,148.025,148.065,148.01,148.05,99200000.0
2009-04-17 05:44:00,148.05,148.06,148.015,148.045,140800000.0
2009-04-17 05:45:00,148.035,148.045,147.995,148.02,84800000.0
2009-04-17 05:46:00,148.02,148.085,148.02,148.065,72000000.0
2009-04-17 05:47:00,148.06,148.06,148.015,148.025,168000000.0
2009-04-17 05:48:00,148.025,148.03,148.015,148.02,100800000.0
2009-04-17 05:49:00,148.025,148.055,148.015,148.035,70400000.0
2009-04-17 05:50:00,148.025,148.025,147.905,147.905,182400000.0
2009-04-17 05:51:00,147.9,147.925,147.885,147.91,169600000.0
2009-04-17 05:52:00,147.895,147.905,147.825,147.825,192400000.0
2009-04-17 05:53:00,147.815,148.045,147.815,147.985,263800000.0
2009-04-17 05:54:00,147.98,148.005,147.93,147.93,120000000.0
2009-04-17 05:55:00,147.93,147.96,147.93,147.945,131200000.0
2009-04-17 05:56:00,147.945,147.98,147.93,147.98,64000000.0
2009-04-17 05:57:00,147.98,147.995,147.95,147.96,150400000.0
2009-04-17 05:58:00,147.96,147.97,147.945,147.945,60800000.0
2009-04-17 05:59:00,147.945,147.945,147.895,147.9,89600000.0
2009-04-17 06:00:00,147.905,147.92,147.88,147.905,113600000.0
2009-04-17 06:01:00,147.905,147.905,147.795,147.82,177000000.0
2009-04-17 06:02:00,147.815,147.84,147.81,147.83,132200000.0
2009-04-17 06:03:00,147.83,147.855,147.83,147.83,69600000.0
2009-04-17 06:04:00,147.83,147.83,147.815,147.82,48000000.0
2009-04-17 06:05:00,147.82,147.835,147.755,147.755,164800000.0
2009-04-17 06:06:00,147.75,147.77,147.725,147.76,187200000.0
2009-04-17 06:07:00,147.765,147.78,147.75,147.76,104000000.0
2009-04-17 06:08:00,147.76,147.775,147.75,147.775,48000000.0
2009-04-17 06:09:00,147.775,147.825,147.765,147.805,112000000.0
2009-04-17 06:10:00,147.81,147.825,147.805,147.81,56000000.0
2009-04-17 06:11:00,147.81,147.82,147.79,147.8,111400000.0
2009-04-17 06:12:00,147.795,147.795,147.705,147.705,162600000.0
2009-04-17 06:13:00,147.705,147.735,147.625,147.65,345600000.0
2009-04-17 06:14:00,147.665,147.67,147.625,147.67,209600000.0
2009-04-17 06:15:00,147.665,147.685,147.605,147.605,101200000.0
2009-04-17 06:16:00,147.605,147.625,147.545,147.56,244200000.0
2009-04-17 06:17:00,147.565,147.655,147.54,147.615,251000000.0
2009-04-17 06:18:00,147.615,147.615,147.475,147.525,211800000.0
2009-04-17 06:19:00,147.535,147.615,147.515,147.57,252600000.0
2009-04-17 06:20:00,147.56,147.59,147.515,147.57,259200000.0
2009-04-17 06:21:00,147.565,147.625,147.565,147.615,350400000.0
2009-04-17 06:22:00,147.615,147.72,147.615,147.655,268800000.0
2009-04-17 06:23:00,147.65,147.75,147.64,147.66,344000000.0
2009-04-17 06:24:00,147.66,147.76,147.66,147.71,257600000.0
2009-04-17 06:25:00,147.71,147.73,147.675,147.675,210600000.0
2009-04-17 06:26:00,147.68,147.72,147.67,147.7,281600000.0
2009-04-17 06:27:00,147.7,147.715,147.655,147.675,256400000.0
2009-04-17 06:28:00,147.68,147.72,147.67,147.675,176800000.0
2009-04-17 06:29:00,147.66,147.685,147.64,147.66,266600000.0
2009-04-17 06:30:00,147.66,147.66,147.62,147.63,195200000.0
2009-04-17 06:31:00,147.625,147.64,147.625,147.64,108800000.0
2009-04-17 06:32:00,147.64,147.665,147.635,147.655,118400000.0
2009-04-17 06:33:00,147.66,147.68,147.625,147.68,274800000.0
2009-04-17 06:34:00,147.68,147.755,147.67,147.72,182000000.0
2009-04-17 06:35:00,147.72,147.72,147.645,147.67,131600000.0
2009-04-17 06:36:00,147.685,147.71,147.65,147.67,180800000.0
2009-04-17 06:37:00,147.67,147.715,147.665,147.715,62800000.0
2009-04-17 06:38:00,147.72,147.74,147.705,147.735,73600000.0
2009-04-17 06:39:00,147.73,147.735,147.655,147.68,138600000.0
2009-04-17 06:40:00,147.685,147.695,147.645,147.69,87400000.0
2009-04-17 06:41:00,147.68,147.68,147.63,147.635,133800000.0
2009-04-17 06:42:00,147.64,147.7,147.625,147.7,125800000.0
2009-04-17 06:43:00,147.695,147.72,147.69,147.71,112000000.0
2009-04-17 06:44:00,147.715,147.715,147.68,147.71,69800000.0
2009-04-17 06:45:00,147.715,147.79,147.71,147.74,148000000.0
2009-04-17 06:46:00,147.745,147.76,147.725,147.76,108800000.0
2009-04-17 06:47:00,147.765,147.785,147.755,147.785,94400000.0
2009-04-17 06:48:00,147.785,147.825,147.785,147.82,92800000.0
2009-04-17 06:49:00,147.82,147.85,147.79,147.815,194600000.0
2009-04-17 06:50:00,147.82,147.83,147.805,147.815,36800000.0
2009-04-17 06:51:00,147.805,147.815,147.75,147.75,79400000.0
2009-04-17 06:52:00,147.76,147.765,147.75,147.765,111600000.0
2009-04-17 06:53:00,147.765,147.765,147.735,147.735,198200000.0
2009-04-17 06:54:00,147.735,147.755,147.735,147.74,49600000.0
2009-04-17 06:55:00,147.74,147.755,147.74,147.75,35000000.0
2009-04-17 06:56:00,147.75,147.825,147.75,147.81,98000000.0
2009-04-17 06:57:00,147.81,147.84,147.81,147.82,98800000.0
2009-04-17 06:58:00,147.82,147.83,147.82,147.83,11200000.0
2009-04-17 06:59:00,147.83,147.87,147.83,147.86,70400000.0
2009-04-17 07:00:00,147.87,147.885,147.845,147.855,62400000.0
2009-04-17 07:01:00,147.845,147.855,147.845,147.845,36800000.0
2009-04-17 07:02:00,147.845,148.02,147.84,147.965,255600000.0
2009-04-17 07:03:00,147.965,147.995,147.94,147.96,112000000.0
2009-04-17 07:04:00,147.955,147.955,147.855,147.955,197600000.0
2009-04-17 07:05:00,147.96,148.03,147.875,147.935,206600000.0
2009-04-17 07:06:00,147.94,147.94,147.9,147.915,143800000.0
2009-04-17 07:07:00,147.91,147.995,147.895,147.965,174000000.0
2009-04-17 07:08:00,147.97,148.0,147.895,147.9,67600000.0
2009-04-17 07:09:00,147.895,147.955,147.895,147.95,104000000.0
2009-04-17 07:10:00,147.95,147.95,147.9,147.9,97600000.0
2009-04-17 07:11:00,147.895,147.915,147.84,147.855,178600000.0
2009-04-17 07:12:00,147.85,147.88,147.84,147.845,102400000.0
2009-04-17 07:13:00,147.84,147.845,147.83,147.835,24000000.0
2009-04-17 07:14:00,147.845,147.875,147.835,147.85,164800000.0
2009-04-17 07:15:00,147.85,147.86,147.845,147.86,59200000.0
2009-04-17 07:16:00,147.865,147.865,147.865,147.865,16000000.0
2009-04-17 07:17:00,147.865,147.89,147.865,147.865,32000000.0
2009-04-17 07:18:00,147.87,147.885,147.86,147.88,46400000.0
2009-04-17 07:19:00,147.88,147.88,147.855,147.855,12800000.0
2009-04-17 07:20:00,147.87,147.875,147.84,147.855,64000000.0
2009-04-17 07:21:00,147.845,147.88,147.845,147.865,36800000.0
2009-04-17 07:22:00,147.865,147.875,147.85,147.875,33600000.0
2009-04-17 07:23:00,147.87,147.875,147.81,147.815,99200000.0
2009-04-17 07:24:00,147.815,147.855,147.815,147.84,110400000.0
2009-04-17 07:25:00,147.84,147.875,147.8,147.855,143200000.0
2009-04-17 07:26:00,147.855,147.87,147.845,147.855,107200000.0
2009-04-17 07:27:00,147.855,147.855,147.845,147.845,33600000.0
2009-04-17 07:28:00,147.845,147.855,147.755,147.755,215600000.0
2009-04-17 07:29:00,147.765,147.795,147.75,147.775,193600000.0
2009-04-17 07:30:00,147.775,147.775,147.745,147.775,244200000.0
2009-04-17 07:31:00,147.775,147.775,147.755,147.76,92800000.0
2009-04-17 07:32:00,147.76,147.785,147.76,147.77,105600000.0
2009-04-17 07:33:00,147.775,147.82,147.77,147.795,100800000.0
2009-04-17 07:34:00,147.79,147.84,147.78,147.815,172200000.0
2009-04-17 07:35:00,147.805,147.805,147.75,147.76,188800000.0
2009-04-17 07:36:00,147.76,147.775,147.75,147.75,180800000.0
2009-04-17 07:37:00,147.755,147.78,147.75,147.77,88000000.0
2009-04-17 07:38:00,147.77,147.78,147.715,147.715,134400000.0
2009-04-17 07:39:00,147.73,147.795,147.715,147.79,238800000.0
2009-04-17 07:40:00,147.795,147.825,147.785,147.81,65600000.0
2009-04-17 07:41:00,147.815,147.89,147.8,147.89,179000000.0
2009-04-17 07:42:00,147.885,147.9,147.865,147.87,92200000.0
2009-04-17 07:43:00,147.87,147.915,147.87,147.905,126200000.0
2009-04-17 07:44:00,147.915,147.98,147.905,147.945,235800000.0
2009-04-17 07:45:00,147.95,147.98,147.915,147.93,232000000.0
2009-04-17 07:46:00,147.935,147.935,147.905,147.905,116200000.0
2009-04-17 07:47:00,147.905,147.92,147.9,147.92,153600000.0
2009-04-17 07:48:00,147.91,147.915,147.9,147.9,33600000.0
2009-04-17 07:49:00,147.915,147.915,147.9,147.905,33600000.0
2009-04-17 07:50:00,147.91,147.955,147.91,147.94,72000000.0
2009-04-17 07:51:00,147.94,147.98,147.93,147.955,147200000.0
2009-04-17 07:52:00,147.955,147.985,147.91,147.955,224400000.0
2009-04-17 07:53:00,147.96,147.96,147.93,147.945,73600000.0
2009-04-17 07:54:00,147.95,147.985,147.94,147.985,357799999.0
2009-04-17 07:55:00,147.97,147.975,147.95,147.95,58400000.0
2009-04-17 07:56:00,147.94,148.005,147.93,147.97,144000000.0
2009-04-17 07:57:00,147.975,148.035,147.96,148.035,244800000.0
2009-04-17 07:58:00,148.05,148.11,147.92,147.945,364399999.0
2009-04-17 07:59:00,147.955,147.96,147.81,147.86,556200000.0
2009-04-17 08:00:00,147.86,147.975,147.835,147.915,261400000.0
2009-04-17 08:01:00,147.915,147.915,147.82,147.835,396999998.0
2009-04-17 08:02:00,147.835,147.87,147.78,147.845,421600000.0
2009-04-17 08:03:00,147.845,147.845,147.575,147.59,623400003.0
2009-04-17 08:04:00,147.595,147.65,147.59,147.625,287000000.0
2009-04-17 08:05:00,147.625,147.655,147.61,147.615,274200000.0
2009-04-17 08:06:00,147.615,147.615,147.535,147.535,330000000.0
2009-04-17 08:07:00,147.535,147.535,147.29,147.29,515400000.0
2009-04-17 08:08:00,147.305,147.335,147.185,147.215,368600000.0
2009-04-17 08:09:00,147.25,147.345,147.18,147.28,380000000.0
2009-04-17 08:10:00,147.285,147.34,147.27,147.295,333200000.0
2009-04-17 08:11:00,147.29,147.355,147.28,147.34,351200000.0
2009-04-17 08:12:00,147.34,147.445,147.34,147.415,413200000.0
2009-04-17 08:13:00,147.415,147.425,147.35,147.35,312400000.0
2009-04-17 08:14:00,147.365,147.465,147.325,147.39,301000001.0
2009-04-17 08:15:00,147.39,147.4,147.355,147.36,233000000.0
2009-04-17 08:16:00,147.345,147.39,147.32,147.32,269800000.0
2009-04-17 08:17:00,147.325,147.35,147.315,147.34,251800000.0
2009-04-17 08:18:00,147.335,147.345,147.285,147.33,199800000.0
2009-04-17 08:19:00,147.335,147.335,147.285,147.315,300800000.0
2009-04-17 08:20:00,147.315,147.385,147.315,147.37,308200000.0
2009-04-17 08:21:00,147.38,147.405,147.345,147.35,336000000.0
2009-04-17 08:22:00,147.35,147.35,147.275,147.295,340600000.0
2009-04-17 08:23:00,147.3,147.31,147.285,147.3,186800000.0
2009-04-17 08:24:00,147.3,147.345,147.29,147.345,300800000.0
2009-04-17 08:25:00,147.335,147.35,147.325,147.325,152800000.0
2009-04-17 08:26:00,147.335,147.4,147.325,147.37,171200000.0
2009-04-17 08:27:00,147.395,147.395,147.365,147.39,211200000.0
2009-04-17 08:28:00,147.39,147.46,147.385,147.44,342600000.0
2009-04-17 08:29:00,147.435,147.465,147.415,147.46,403600001.0
2009-04-17 08:30:00,147.455,147.47,147.425,147.43,377000001.0
2009-04-17 08:31:00,147.44,147.47,147.4,147.44,377400000.0
2009-04-17 08:32:00,147.445,147.53,147.44,147.53,154600000.0
2009-04-17 08:33:00,147.54,147.61,147.52,147.595,349400000.0
2009-04-17 08:34:00,147.6,147.61,147.515,147.52,312800000.0
2009-04-17 08:35:00,147.535,147.545,147.49,147.51,344200001.0
2009-04-17 08:36:00,147.51,147.555,147.49,147.555,311200000.0
2009-04-17 08:37:00,147.555,147.59,147.54,147.555,291000000.0
2009-04-17 08:38:00,147.605,147.62,147.59,147.61,153600000.0
2009-04-17 08:39:00,147.605,147.605,147.565,147.575,132000000.0
2009-04-17 08:40:00,147.57,147.57,147.53,147.535,269200000.0
2009-04-17 08:41:00,147.535,147.565,147.52,147.535,298000000.0
2009-04-17 08:42:00,147.54,147.575,147.525,147.575,415800000.0
2009-04-17 08:43:00,147.565,147.585,147.475,147.475,319600000.0
2009-04-17 08:44:00,147.485,147.495,147.405,147.41,210000000.0
2009-04-17 08:45:00,147.41,147.45,147.39,147.395,231400000.0
2009-04-17 08:46:00,147.385,147.41,147.265,147.3,450800000.0
2009-04-17 08:47:00,147.33,147.36,147.305,147.345,510800000.0
2009-04-17 08:48:00,147.35,147.39,147.35,147.38,112000000.0
2009-04-17 08:49:00,147.395,147.5,147.395,147.475,284400000.0
2009-04-17 08:50:00,147.48,147.48,147.455,147.465,143200000.0
2009-04-17 08:51:00,147.48,147.57,147.48,147.57,369200001.0
2009-04-17 08:52:00,147.555,147.59,147.475,147.515,326000000.0
2009-04-17 08:53:00,147.515,147.515,147.47,147.49,427000000.0
2009-04-17 08:54:00,147.49,147.505,147.42,147.42,526600001.0
2009-04-17 08:55:00,147.41,147.43,147.375,147.39,320800000.0
2009-04-17 08:56:00,147.395,147.425,147.365,147.425,289800000.0
2009-04-17 08:57:00,147.42,147.42,147.365,147.385,224800000.0
2009-04-17 08:58:00,147.385,147.495,147.36,147.495,196800000.0
2009-04-17 08:59:00,147.495,147.525,147.47,147.485,169600000.0
2009-04-17 09:00:00,147.47,147.51,147.46,147.505,204800000.0
2009-04-17 09:01:00,147.505,147.555,147.45,147.54,425600000.0
2009-04-17 09:02:00,147.55,147.585,147.53,147.55,369600000.0
2009-04-17 09:03:00,147.55,147.63,147.51,147.615,294000000.0
2009-04-17 09:04:00,147.61,147.635,147.59,147.6,146600000.0
2009-04-17 09:05:00,147.585,147.62,147.455,147.485,296400000.0
2009-04-17 09:06:00,147.495,147.675,147.495,147.645,328000000.0
2009-04-17 09:07:00,147.65,147.75,147.65,147.715,196800000.0
2009-04-17 09:08:00,147.715,147.715,147.65,147.66,259200000.0
2009-04-17 09:09:00,147.665,147.665,147.605,147.665,197800000.0
2009-04-17 09:10:00,147.615,147.685,147.61,147.685,97200000.0
2009-04-17 09:11:00,147.7,147.785,147.695,147.75,227400000.0
2009-04-17 09:12:00,147.74,147.745,147.715,147.735,171200000.0
2009-04-17 09:13:00,147.72,147.73,147.705,147.705,262600000.0
2009-04-17 09:14:00,147.71,147.76,147.7,147.71,340400000.0
2009-04-17 09:15:00,147.71,147.72,147.65,147.65,258000000.0
2009-04-17 09:16:00,147.65,147.66,147.63,147.63,147600000.0
2009-04-17 09:17:00,147.64,147.7,147.63,147.7,141000000.0
2009-04-17 09:18:00,147.695,147.715,147.675,147.705,302400000.0
2009-04-17 09:19:00,147.715,147.8,147.715,147.75,192800000.0
2009-04-17 09:20:00,147.74,147.76,147.705,147.76,116800000.0
2009-04-17 09:21:00,147.76,147.875,147.75,147.86,182600000.0
2009-04-17 09:22:00,147.87,147.88,147.82,147.835,219600000.0
2009-04-17 09:23:00,147.825,147.84,147.825,147.835,111200000.0
2009-04-17 09:24:00,147.835,147.865,147.83,147.835,221600000.0
2009-04-17 09:25:00,147.835,147.845,147.805,147.805,183400000.0
2009-04-17 09:26:00,147.805,147.87,147.78,147.87,340000000.0
2009-04-17 09:27:00,147.87,147.87,147.76,147.76,219400000.0
2009-04-17 09:28:00,147.765,147.78,147.725,147.775,389000000.0
2009-04-17 09:29:00,147.785,147.795,147.755,147.765,188000000.0
2009-04-17 09:30:00,147.76,147.79,147.735,147.735,112000000.0
2009-04-17 09:31:00,147.72,147.75,147.66,147.69,476200000.0
2009-04-17 09:32:00,147.69,147.69,147.64,147.66,333600000.0
2009-04-17 09:33:00,147.67,147.69,147.62,147.62,342600000.0
2009-04-17 09:34:00,147.625,147.655,147.62,147.64,340400000.0
2009-04-17 09:35:00,147.64,147.655,147.61,147.635,203800000.0
2009-04-17 09:36:00,147.635,147.64,147.59,147.595,358600000.0
2009-04-17 09:37:00,147.605,147.605,147.51,147.515,303800000.0
2009-04-17 09:38:00,147.515,147.55,147.515,147.55,163400000.0
2009-04-17 09:39:00,147.545,147.56,147.51,147.52,267200000.0
2009-04-17 09:40:00,147.51,147.52,147.49,147.49,102400000.0
2009-04-17 09:41:00,147.485,147.5,147.42,147.475,178400000.0
2009-04-17 09:42:00,147.475,147.545,147.47,147.47,260000000.0
2009-04-17 09:43:00,147.475,147.5,147.38,147.415,269000000.0
2009-04-17 09:44:00,147.415,147.44,147.415,147.425,164800000.0
2009-04-17 09:45:00,147.425,147.505,147.425,147.47,354600000.0
2009-04-17 09:46:00,147.48,147.5,147.455,147.455,296000000.0
2009-04-17 09:47:00,147.455,147.55,147.455,147.52,354200000.0
2009-04-17 09:48:00,147.52,147.54,147.465,147.535,328600000.0
2009-04-17 09:49:00,147.54,147.54,147.5,147.52,371200000.0
2009-04-17 09:50:00,147.52,147.57,147.515,147.55,344200000.0
2009-04-17 09:51:00,147.55,147.585,147.535,147.555,427800000.0
2009-04-17 09:52:00,147.55,147.56,147.455,147.465,306800000.0
2009-04-17 09:53:00,147.48,147.495,147.405,147.42,476000000.0
2009-04-17 09:54:00,147.415,147.435,147.365,147.405,486000000.0
2009-04-17 09:55:00,147.41,147.41,147.385,147.405,465200000.0
2009-04-17 09:56:00,147.395,147.395,147.335,147.345,376800000.0
2009-04-17 09:57:00,147.335,147.375,147.33,147.37,288000000.0
2009-04-17 09:58:00,147.37,147.385,147.35,147.355,298400000.0
2009-04-17 09:59:00,147.355,147.365,147.31,147.325,581800003.0
2009-04-17 10:00:00,147.315,147.365,147.315,147.365,333200000.0
2009-04-17 10:01:00,147.375,147.43,147.365,147.43,209600000.0
2009-04-17 10:02:00,147.39,147.415,147.33,147.355,408600001.0
2009-04-17 10:03:00,147.355,147.475,147.345,147.425,520799999.0
2009-04-17 10:04:00,147.425,147.465,147.415,147.435,249600000.0
2009-04-17 10:05:00,147.435,147.45,147.25,147.25,370400000.0
2009-04-17 10:06:00,147.26,147.335,147.21,147.22,433800000.0
2009-04-17 10:07:00,147.225,147.25,146.99,146.99,574200000.0
2009-04-17 10:08:00,146.985,147.175,146.91,147.165,540000000.0
2009-04-17 10:09:00,147.165,147.23,147.155,147.21,444000000.0
2009-04-17 10:10:00,147.225,147.245,147.185,147.205,312800000.0
2009-04-17 10:11:00,147.205,147.21,147.13,147.155,377800000.0
2009-04-17 10:12:00,147.155,147.16,147.09,147.095,333600000.0
2009-04-17 10:13:00,147.09,147.115,147.06,147.07,471600000.0
2009-04-17 10:14:00,147.075,147.09,147.06,147.07,198600000.0
2009-04-17 10:15:00,147.1,147.13,147.09,147.11,497600000.0
2009-04-17 10:16:00,147.105,147.11,147.01,147.01,491200000.0
2009-04-17 10:17:00,147.01,147.055,146.98,147.045,541800000.0
2009-04-17 10:18:00,147.045,147.055,146.9,146.905,531200000.0
2009-04-17 10:19:00,146.9,146.95,146.76,146.92,587800000.0
2009-04-17 10:20:00,146.92,146.925,146.835,146.85,516800000.0
2009-04-17 10:21:00,146.85,146.98,146.84,146.925,446400000.0
2009-04-17 10:22:00,146.915,146.94,146.9,146.915,452800000.0
2009-04-17 10:23:00,146.915,146.925,146.845,146.88,632200000.0
2009-04-17 10:24:00,146.88,146.88,146.7,146.795,499800000.0
2009-04-17 10:25:00,146.81,147.03,146.81,146.99,548600000.0
2009-04-17 10:26:00,147.005,147.06,146.975,146.985,403200000.0
2009-04-17 10:27:00,146.985,147.105,146.955,147.095,548800000.0
2009-04-17 10:28:00,147.095,147.095,147.015,147.025,465599999.0
2009-04-17 10:29:00,147.01,147.015,146.94,146.995,650000000.0
2009-04-17 10:30:00,146.995,147.09,146.995,147.05,494600000.0
2009-04-17 10:31:00,147.05,147.09,146.97,147.055,644799999.0
2009-04-17 10:32:00,147.065,147.165,147.025,147.16,551000000.0
2009-04-17 10:33:00,147.145,147.185,147.11,147.11,662800000.0
2009-04-17 10:34:00,147.12,147.12,147.035,147.095,358400000.0
2009-04-17 10:35:00,147.08,147.115,147.06,147.1,500800000.0
2009-04-17 10:36:00,147.105,147.11,147.005,147.005,353600001.0
2009-04-17 10:37:00,147.005,147.045,147.005,147.025,368400000.0
2009-04-17 10:38:00,147.015,147.02,147.005,147.01,196000000.0
2009-04-17 10:39:00,147.005,147.07,147.005,147.035,366600000.0
2009-04-17 10:40:00,147.015,147.045,147.005,147.015,347800000.0
2009-04-17 10:41:00,147.03,147.1,147.03,147.07,483400000.0
2009-04-17 10:42:00,147.06,147.195,147.04,147.175,409600000.0
2009-04-17 10:43:00,147.175,147.28,147.15,147.26,345800000.0
2009-04-17 10:44:00,147.28,147.3,147.18,147.23,417600000.0
2009-04-17 10:45:00,147.195,147.25,147.185,147.235,380000000.0
2009-04-17 10:46:00,147.235,147.325,147.22,147.285,506800001.0
2009-04-17 10:47:00,147.285,147.305,147.235,147.245,477600000.0
2009-04-17 10:48:00,147.24,147.28,147.175,147.23,372300000.0
2009-04-17 10:49:00,147.22,147.26,147.215,147.22,285800000.0
2009-04-17 10:50:00,147.23,147.25,147.15,147.185,441800000.0
2009-04-17 10:51:00,147.175,147.215,147.145,147.215,419200000.0
2009-04-17 10:52:00,147.215,147.26,147.195,147.23,248600000.0
2009-04-17 10:53:00,147.25,147.345,147.25,147.275,534400001.0
2009-04-17 10:54:00,147.275,147.31,147.23,147.305,447400000.0
2009-04-17 10:55:00,147.305,147.33,147.285,147.33,299400000.0
2009-04-17 10:56:00,147.315,147.32,147.245,147.245,221000000.0
2009-04-17 10:57:00,147.24,147.265,147.205,147.235,208800000.0
2009-04-17 10:58:00,147.235,147.235,147.16,147.16,424600000.0
2009-04-17 10:59:00,147.17,147.28,147.165,147.265,469200000.0
2009-04-17 11:00:00,147.265,147.3,147.15,147.17,546400000.0
2009-04-17 11:01:00,147.175,147.175,146.995,147.005,404000000.0
2009-04-17 11:02:00,147.005,147.025,146.925,146.935,430400000.0
2009-04-17 11:03:00,146.93,146.995,146.855,146.88,450600000.0
2009-04-17 11:04:00,146.9,146.92,146.87,146.87,424600000.0
2009-04-17 11:05:00,146.815,146.84,146.66,146.77,423400000.0
2009-04-17 11:06:00,146.775,146.925,146.755,146.925,385600000.0
2009-04-17 11:07:00,146.925,146.925,146.84,146.885,440400000.0
2009-04-17 11:08:00,146.885,146.885,146.84,146.855,342200001.0
2009-04-17 11:09:00,146.855,146.905,146.815,146.87,337600000.0
2009-04-17 11:10:00,146.87,146.925,146.87,146.925,320000000.0
2009-04-17 11:11:00,146.925,146.935,146.83,146.88,438600000.0
2009-04-17 11:12:00,146.88,146.905,146.825,146.875,411400000.0
2009-04-17 11:13:00,146.875,146.875,146.83,146.86,380000000.0
2009-04-17 11:14:00,146.86,146.87,146.81,146.845,375000000.0
2009-04-17 11:15:00,146.855,146.875,146.805,146.82,501600000.0
2009-04-17 11:16:00,146.82,146.995,146.82,146.915,472400000.0
2009-04-17 11:17:00,146.92,146.925,146.875,146.9,379400000.0
2009-04-17 11:18:00,146.915,146.98,146.88,146.9,409000000.0
2009-04-17 11:19:00,146.91,146.935,146.86,146.92,383999999.0
2009-04-17 11:20:00,146.93,146.955,146.915,146.95,234600000.0
2009-04-17 11:21:00,146.935,146.98,146.88,146.915,525600000.0
2009-04-17 11:22:00,146.915,146.92,146.855,146.86,446000000.0
2009-04-17 11:23:00,146.86,146.9,146.83,146.84,454800000.0
2009-04-17 11:24:00,146.835,146.85,146.76,146.77,318000000.0
2009-04-17 11:25:00,146.77,146.79,146.69,146.69,513000000.0
2009-04-17 11:26:00,146.705,146.725,146.62,146.66,505000000.0
2009-04-17 11:27:00,146.655,146.755,146.655,146.72,539600000.0
2009-04-17 11:28:00,146.715,146.76,146.7,146.72,477800000.0
2009-04-17 11:29:00,146.73,146.73,146.66,146.695,463600000.0
2009-04-17 11:30:00,146.705,146.785,146.685,146.785,347600000.0
2009-04-17 11:31:00,146.78,146.795,146.665,146.665,349600000.0
2009-04-17 11:32:00,146.67,146.67,146.415,146.455,463000000.0
2009-04-17 11:33:00,146.46,146.58,146.46,146.54,451600000.0
2009-04-17 11:34:00,146.55,146.55,146.495,146.505,461000000.0
2009-04-17 11:35:00,146.51,146.65,146.51,146.63,369600000.0
2009-04-17 11:36:00,146.63,146.655,146.595,146.61,446600000.0
2009-04-17 11:37:00,146.61,146.735,146.585,146.705,361600000.0
2009-04-17 11:38:00,146.71,146.795,146.71,146.76,452200000.0
2009-04-17 11:39:00,146.765,146.79,146.715,146.715,294600000.0
2009-04-17 11:40:00,146.73,146.78,146.695,146.695,521800000.0
2009-04-17 11:41:00,146.7,146.7,146.585,146.59,520800000.0
2009-04-17 11:42:00,146.595,146.67,146.58,146.655,415200000.0
2009-04-17 11:43:00,146.67,146.67,146.585,146.61,242400000.0
2009-04-17 11:44:00,146.6,146.61,146.575,146.575,277600000.0
2009-04-17 11:45:00,146.575,146.595,146.555,146.595,184800000.0
2009-04-17 11:46:00,146.595,146.61,146.585,146.61,160400000.0
2009-04-17 11:47:00,146.625,146.765,146.625,146.765,324000000.0
2009-04-17 11:48:00,146.775,146.775,146.685,146.69,335200000.0
2009-04-17 11:49:00,146.705,146.715,146.655,146.67,162400000.0
2009-04-17 11:50:00,146.675,146.785,146.665,146.77,320000000.0
2009-04-17 11:51:00,146.77,146.785,146.75,146.775,178200000.0
2009-04-17 11:52:00,146.765,146.795,146.765,146.765,228400000.0
2009-04-17 11:53:00,146.775,146.8,146.76,146.78,176600000.0
2009-04-17 11:54:00,146.795,146.84,146.77,146.835,463800000.0
2009-04-17 11:55:00,146.835,146.9,146.83,146.9,345800000.0
2009-04-17 11:56:00,146.9,147.04,146.9,147.025,540000000.0
2009-04-17 11:57:00,147.025,147.045,146.985,147.0,316400000.0
2009-04-17 11:58:00,146.995,147.02,146.98,147.005,205000000.0
2009-04-17 11:59:00,147.005,147.005,146.915,146.96,313000000.0
2009-04-17 12:00:00,146.96,147.035,146.945,147.015,341600000.0
2009-04-17 12:01:00,147.015,147.065,146.99,147.0,437200000.0
2009-04-17 12:02:00,147.0,147.0,146.955,146.97,180800000.0
2009-04-17 12:03:00,146.955,146.985,146.875,146.875,358000000.0
2009-04-17 12:04:00,146.88,146.94,146.84,146.85,473800000.0
2009-04-17 12:05:00,146.865,146.875,146.815,146.815,253600000.0
2009-04-17 12:06:00,146.825,146.835,146.78,146.785,502200000.0
2009-04-17 12:07:00,146.785,146.79,146.75,146.77,466000001.0
2009-04-17 12:08:00,146.77,146.83,146.76,146.76,328799999.0
2009-04-17 12:09:00,146.76,146.78,146.735,146.745,363200000.0
2009-04-17 12:10:00,146.745,146.745,146.705,146.725,216800000.0
2009-04-17 12:11:00,146.73,146.815,146.73,146.815,225000000.0
2009-04-17 12:12:00,146.815,146.93,146.81,146.925,580400001.0
2009-04-17 12:13:00,146.92,146.985,146.92,146.945,484000000.0
2009-04-17 12:14:00,146.935,146.95,146.815,146.825,248800000.0
2009-04-17 12:15:00,146.84,146.88,146.81,146.88,420000000.0
2009-04-17 12:16:00,146.89,146.905,146.855,146.89,317400000.0
2009-04-17 12:17:00,146.88,146.905,146.82,146.865,348200000.0
2009-04-17 12:18:00,146.865,146.905,146.82,146.885,342400000.0
2009-04-17 12:19:00,146.88,147.0,146.875,147.0,387400000.0
2009-04-17 12:20:00,147.0,147.03,147.0,147.005,364200000.0
2009-04-17 12:21:00,147.005,147.03,146.975,146.98,344600000.0
2009-04-17 12:22:00,147.0,147.02,146.995,147.02,189600000.0
2009-04-17 12:23:00,147.02,147.06,146.995,147.04,298000000.0
2009-04-17 12:24:00,147.04,147.08,146.985,146.99,446400000.0
2009-04-17 12:25:00,146.985,147.02,146.975,146.995,330000000.0
2009-04-17 12:26:00,146.99,147.04,146.955,147.035,255000000.0
2009-04-17 12:27:00,147.055,147.1,147.025,147.085,466400001.0
2009-04-17 12:28:00,147.115,147.245,147.11,147.235,506400000.0
2009-04-17 12:29:00,147.235,147.24,147.165,147.165,479400000.0
2009-04-17 12:30:00,147.16,147.365,147.13,147.295,581800000.0
2009-04-17 12:31:00,147.29,147.32,147.165,147.2,507800000.0
2009-04-17 12:32:00,147.195,147.23,147.105,147.23,564800000.0
2009-04-17 12:33:00,147.215,147.265,147.215,147.23,476800000.0
2009-04-17 12:34:00,147.235,147.245,147.125,147.135,492000000.0
2009-04-17 12:35:00,147.14,147.155,146.985,147.04,452000000.0
2009-04-17 12:36:00,147.03,147.055,146.955,146.98,348400000.0
2009-04-17 12:37:00,146.98,146.985,146.85,146.88,645000000.0
2009-04-17 12:38:00,146.865,146.865,146.775,146.85,485200000.0
2009-04-17 12:39:00,146.84,146.91,146.835,146.905,235200000.0
2009-04-17 12:40:00,146.89,147.12,146.89,147.04,515800000.0
2009-04-17 12:41:00,147.035,147.055,146.965,146.98,446800000.0
2009-04-17 12:42:00,146.985,146.985,146.93,146.935,337600000.0
2009-04-17 12:43:00,146.925,146.975,146.88,146.965,567399999.0
2009-04-17 12:44:00,146.965,146.985,146.935,146.98,401800000.0
2009-04-17 12:45:00,146.98,146.99,146.915,146.955,343600000.0
2009-04-17 12:46:00,146.955,146.97,146.915,146.95,406400000.0
2009-04-17 12:47:00,146.97,146.985,146.92,146.945,352000000.0
2009-04-17 12:48:00,146.955,146.96,146.92,146.92,330400000.0
2009-04-17 12:49:00,146.91,146.94,146.905,146.93,304000000.0
2009-04-17 12:50:00,146.93,146.94,146.905,146.925,454000000.0
2009-04-17 12:51:00,146.925,147.015,146.92,146.995,337000000.0
2009-04-17 12:52:00,146.985,147.005,146.95,146.97,322800000.0
2009-04-17 12:53:00,146.965,146.97,146.885,146.925,401800001.0
2009-04-17 12:54:00,146.925,146.955,146.905,146.93,494000001.0
2009-04-17 12:55:00,146.935,146.975,146.915,146.96,236800000.0
2009-04-17 12:56:00,146.955,146.99,146.935,146.955,292000000.0
2009-04-17 12:57:00,146.955,146.96,146.87,146.875,416000000.0
2009-04-17 12:58:00,146.875,146.895,146.845,146.85,439200000.0
2009-04-17 12:59:00,146.855,146.88,146.805,146.87,516200000.0
2009-04-17 13:00:00,146.875,146.89,146.795,146.86,569600000.0
2009-04-17 13:01:00,146.865,146.865,146.805,146.845,339200000.0
2009-04-17 13:02:00,146.84,146.91,146.84,146.9,359000000.0
2009-04-17 13:03:00,146.9,146.955,146.895,146.91,424800000.0
2009-04-17 13:04:00,146.91,146.93,146.885,146.9,300000000.0
2009-04-17 13:05:00,146.89,146.905,146.83,146.86,426800000.0
2009-04-17 13:06:00,146.875,146.915,146.845,146.865,444800000.0
2009-04-17 13:07:00,146.88,146.905,146.87,146.87,364000000.0
2009-04-17 13:08:00,146.875,146.94,146.875,146.885,398200000.0
2009-04-17 13:09:00,146.9,146.92,146.88,146.895,471199994.0
2009-04-17 13:10:00,146.895,146.895,146.835,146.86,239600000.0
2009-04-17 13:11:00,146.875,146.885,146.855,146.855,247000000.0
2009-04-17 13:12:00,146.855,146.855,146.815,146.84,547400000.0
2009-04-17 13:13:00,146.85,146.865,146.825,146.825,277999999.0
2009-04-17 13:14:00,146.835,146.9,146.825,146.895,368200000.0
2009-04-17 13:15:00,146.895,146.92,146.88,146.885,349600000.0
2009-04-17 13:16:00,146.89,146.96,146.87,146.95,530400000.0
2009-04-17 13:17:00,146.935,146.975,146.855,146.97,509400000.0
2009-04-17 13:18:00,146.97,146.985,146.92,146.96,670799999.0
2009-04-17 13:19:00,146.96,146.96,146.885,146.895,679999999.0
2009-04-17 13:20:00,146.875,146.885,146.825,146.85,475400000.0
2009-04-17 13:21:00,146.84,146.855,146.795,146.845,447200000.0
2009-04-17 13:22:00,146.84,146.855,146.775,146.775,432200000.0
2009-04-17 13:23:00,146.775,146.795,146.725,146.795,259400001.0
2009-04-17 13:24:00,146.79,146.79,146.76,146.76,95200000.0
2009-04-17 13:25:00,146.765,146.765,146.67,146.715,215600000.0
2009-04-17 13:26:00,146.715,146.73,146.545,146.565,491400000.0
2009-04-17 13:27:00,146.575,146.785,146.555,146.765,623000002.0
2009-04-17 13:28:00,146.78,146.84,146.7,146.725,747400001.0
2009-04-17 13:29:00,146.725,146.805,146.7,146.715,586600001.0
2009-04-17 13:30:00,146.725,146.79,146.715,146.725,753200000.0
2009-04-17 13:31:00,146.725,146.76,146.69,146.7,502399998.0
2009-04-17 13:32:00,146.69,146.72,146.68,146.71,582000000.0
2009-04-17 13:33:00,146.72,146.735,146.68,146.685,359399999.0
2009-04-17 13:34:00,146.695,146.765,146.685,146.75,349400000.0
2009-04-17 13:35:00,146.76,146.77,146.7,146.735,540199998.0
2009-04-17 13:36:00,146.735,146.795,146.675,146.795,552400000.0
2009-04-17 13:37:00,146.795,146.795,146.735,146.735,437200000.0
2009-04-17 13:38:00,146.735,146.735,146.68,146.69,674600000.0
2009-04-17 13:39:00,146.69,146.765,146.67,146.76,474999998.0
2009-04-17 13:40:00,146.76,146.795,146.75,146.76,376000000.0
2009-04-17 13:41:00,146.76,146.805,146.735,146.805,583799999.0
2009-04-17 13:42:00,146.805,146.85,146.785,146.84,260800000.0
2009-04-17 13:43:00,146.835,146.84,146.78,146.785,491999995.0
2009-04-17 13:44:00,146.77,146.805,146.76,146.805,407400001.0
2009-04-17 13:45:00,146.79,146.825,146.78,146.81,264800000.0
2009-04-17 13:46:00,146.805,146.835,146.79,146.82,424799999.0
2009-04-17 13:47:00,146.82,146.825,146.785,146.805,457400004.0
2009-04-17 13:48:00,146.805,146.81,146.75,146.75,389000001.0
2009-04-17 13:49:00,146.75,146.765,146.75,146.765,123199999.0
2009-04-17 13:50:00,146.775,146.775,146.72,146.72,241800000.0
2009-04-17 13:51:00,146.72,146.76,146.715,146.745,199200000.0
2009-04-17 13:52:00,146.745,146.765,146.735,146.745,450200000.0
2009-04-17 13:53:00,146.745,146.765,146.745,146.75,351200000.0
2009-04-17 13:54:00,146.75,146.8,146.745,146.785,165800000.0
2009-04-17 13:55:00,146.78,146.805,146.78,146.79,105600000.0
2009-04-17 13:56:00,146.805,146.805,146.755,146.755,108800000.0
2009-04-17 13:57:00,146.755,146.785,146.755,146.78,200599999.0
2009-04-17 13:58:00,146.78,146.89,146.78,146.885,425800000.0
2009-04-17 13:59:00,146.885,146.89,146.75,146.765,538800002.0
2009-04-17 14:00:00,146.765,146.785,146.695,146.72,341200000.0
2009-04-17 14:01:00,146.73,146.775,146.705,146.705,521800000.0
2009-04-17 14:02:00,146.69,146.7,146.68,146.695,126800000.0
2009-04-17 14:03:00,146.7,146.78,146.695,146.775,507600000.0
2009-04-17 14:04:00,146.77,146.815,146.725,146.815,645200001.0
2009-04-17 14:05:00,146.815,146.855,146.77,146.79,717800000.0
2009-04-17 14:06:00,146.785,146.81,146.76,146.77,579200000.0
2009-04-17 14:07:00,146.77,146.78,146.715,146.765,665599997.0
2009-04-17 14:08:00,146.765,146.795,146.75,146.75,429599997.0
2009-04-17 14:09:00,146.75,146.775,146.72,146.775,486800002.0
2009-04-17 14:10:00,146.77,146.895,146.76,146.855,305000000.0
2009-04-17 14:11:00,146.86,146.895,146.845,146.89,470399998.0
2009-04-17 14:12:00,146.885,146.885,146.805,146.845,335999997.0
2009-04-17 14:13:00,146.845,146.87,146.805,146.86,440600000.0
2009-04-17 14:14:00,146.86,146.885,146.835,146.885,627400000.0
2009-04-17 14:15:00,146.895,146.915,146.86,146.865,383999999.0
2009-04-17 14:16:00,146.865,146.875,146.835,146.835,371200000.0
2009-04-17 14:17:00,146.835,146.86,146.75,146.86,381400000.0
2009-04-17 14:18:00,146.875,146.91,146.82,146.82,499200000.0
2009-04-17 14:19:00,146.82,147.005,146.82,147.005,634200001.0
2009-04-17 14:20:00,147.005,147.07,146.99,147.03,750999999.0
2009-04-17 14:21:00,147.035,147.035,146.985,147.025,768999999.0
2009-04-17 14:22:00,147.025,147.04,146.975,147.025,630600000.0
2009-04-17 14:23:00,147.01,147.15,147.01,147.13,682800002.0
2009-04-17 14:24:00,147.13,147.28,147.125,147.185,809799999.0
2009-04-17 14:25:00,147.195,147.225,147.125,147.165,890000000.0
2009-04-17 14:26:00,147.165,147.185,147.15,147.15,587800000.0
2009-04-17 14:27:00,147.15,147.195,147.15,147.195,567799998.0
2009-04-17 14:28:00,147.195,147.275,147.17,147.27,727399996.0
2009-04-17 14:29:00,147.275,147.325,147.245,147.245,748399999.0
2009-04-17 14:30:00,147.295,147.35,147.22,147.23,652600000.0
2009-04-17 14:31:00,147.23,147.245,147.18,147.195,457200000.0
2009-04-17 14:32:00,147.195,147.21,147.135,147.135,500000000.0
2009-04-17 14:33:00,147.13,147.14,147.045,147.12,714800007.0
2009-04-17 14:34:00,147.12,147.12,146.985,146.985,874799998.0
2009-04-17 14:35:00,146.985,147.0,146.925,146.98,670600001.0
2009-04-17 14:36:00,146.985,147.1,146.985,147.05,578600000.0
2009-04-17 14:37:00,147.05,147.135,147.035,147.09,718399999.0
2009-04-17 14:38:00,147.105,147.185,147.09,147.155,767800000.0
2009-04-17 14:39:00,147.16,147.2,147.15,147.185,799199998.0
2009-04-17 14:40:00,147.19,147.215,147.16,147.185,563600000.0
2009-04-17 14:41:00,147.205,147.22,147.175,147.19,582799999.0
2009-04-17 14:42:00,147.18,147.21,147.17,147.205,336800000.0
2009-04-17 14:43:00,147.215,147.29,147.21,147.265,300000000.0
2009-04-17 14:44:00,147.26,147.325,147.25,147.325,565600000.0
2009-04-17 14:45:00,147.33,147.345,147.275,147.315,553800000.0
2009-04-17 14:46:00,147.315,147.34,147.28,147.325,548000000.0
2009-04-17 14:47:00,147.325,147.34,147.28,147.31,467400000.0
2009-04-17 14:48:00,147.325,147.375,147.305,147.335,476000000.0
2009-04-17 14:49:00,147.335,147.355,147.27,147.285,491199999.0
2009-04-17 14:50:00,147.28,147.295,147.24,147.25,565599999.0
2009-04-17 14:51:00,147.25,147.27,147.205,147.215,812799999.0
2009-04-17 14:52:00,147.215,147.225,147.135,147.185,755000000.0
2009-04-17 14:53:00,147.18,147.24,147.16,147.225,541400000.0
2009-04-17 14:54:00,147.225,147.225,147.085,147.115,422000000.0
2009-04-17 14:55:00,147.115,147.205,147.09,147.195,412400000.0
2009-04-17 14:56:00,147.19,147.24,147.18,147.185,486800000.0
2009-04-17 14:57:00,147.2,147.205,147.16,147.175,320200000.0
2009-04-17 14:58:00,147.14,147.195,147.13,147.165,406400000.0
2009-04-17 14:59:00,147.175,147.18,147.13,147.15,474799999.0
2009-04-17 15:00:00,147.155,147.25,147.145,147.24,546400000.0
2009-04-17 15:01:00,147.245,147.26,147.175,147.26,521599995.0
2009-04-17 15:02:00,147.26,147.26,147.15,147.185,578600000.0
2009-04-17 15:03:00,147.19,147.205,147.1,147.1,678200000.0
2009-04-17 15:04:00,147.1,147.135,147.05,147.065,678399998.0
2009-04-17 15:05:00,147.065,147.1,147.055,147.075,606800001.0
2009-04-17 15:06:00,147.085,147.095,147.06,147.065,364000000.0
2009-04-17 15:07:00,147.06,147.06,146.975,146.985,533000000.0
2009-04-17 15:08:00,146.985,147.04,146.985,147.01,688200000.0
2009-04-17 15:09:00,147.025,147.07,146.935,146.945,567800000.0
2009-04-17 15:10:00,146.95,146.96,146.825,146.87,579200000.0
2009-04-17 15:11:00,146.87,146.915,146.82,146.845,295599999.0
2009-04-17 15:12:00,146.845,146.93,146.82,146.875,496400000.0
2009-04-17 15:13:00,146.87,146.885,146.65,146.65,644200000.0
2009-04-17 15:14:00,146.66,146.715,146.65,146.695,621200000.0
2009-04-17 15:15:00,146.695,146.805,146.675,146.775,540600000.0
2009-04-17 15:16:00,146.775,146.875,146.775,146.86,495400000.0
2009-04-17 15:17:00,146.855,146.97,146.84,146.96,715599997.0
2009-04-17 15:18:00,146.96,147.02,146.925,147.005,491200000.0
2009-04-17 15:19:00,146.99,147.045,146.95,146.955,576600000.0
2009-04-17 15:20:00,146.955,146.99,146.955,146.98,434200000.0
2009-04-17 15:21:00,146.98,147.03,146.98,147.03,341400000.0
2009-04-17 15:22:00,147.025,147.06,146.955,146.98,541999999.0
2009-04-17 15:23:00,146.98,146.995,146.965,146.975,311200000.0
2009-04-17 15:24:00,146.98,146.98,146.88,146.9,366000000.0
2009-04-17 15:25:00,146.89,146.95,146.85,146.925,593400000.0
2009-04-17 15:26:00,146.925,146.94,146.87,146.895,471799999.0
2009-04-17 15:27:00,146.895,146.915,146.87,146.88,532000000.0
2009-04-17 15:28:00,146.875,146.91,146.86,146.895,670599999.0
2009-04-17 15:29:00,146.895,146.91,146.84,146.885,460800000.0
2009-04-17 15:30:00,146.885,146.95,146.845,146.91,463600000.0
2009-04-17 15:31:00,146.91,146.955,146.895,146.93,508200000.0
2009-04-17 15:32:00,146.925,146.955,146.91,146.945,329800000.0
2009-04-17 15:33:00,146.945,146.955,146.885,146.905,602199999.0
2009-04-17 15:34:00,146.92,146.96,146.91,146.925,503199999.0
2009-04-17 15:35:00,146.925,146.935,146.875,146.885,361000000.0
2009-04-17 15:36:00,146.9,146.92,146.875,146.905,610000000.0
2009-04-17 15:37:00,146.9,146.9,146.84,146.84,611399999.0
2009-04-17 15:38:00,146.85,146.885,146.825,146.865,600600000.0
2009-04-17 15:39:00,146.865,146.965,146.865,146.96,671200000.0
2009-04-17 15:40:00,146.96,146.965,146.905,146.955,492800000.0
2009-04-17 15:41:00,146.945,146.975,146.905,146.935,572800000.0
2009-04-17 15:42:00,146.945,146.95,146.925,146.925,120800000.0
2009-04-17 15:43:00,146.925,146.98,146.925,146.935,504200000.0
2009-04-17 15:44:00,146.935,147.0,146.93,146.97,542600000.0
2009-04-17 15:45:00,146.97,146.985,146.935,146.955,445800000.0
2009-04-17 15:46:00,146.955,146.995,146.87,146.89,529000000.0
2009-04-17 15:47:00,146.895,146.94,146.865,146.925,551999999.0
2009-04-17 15:48:00,146.92,146.955,146.895,146.91,523800000.0
2009-04-17 15:49:00,146.915,146.97,146.91,146.925,559400000.0
2009-04-17 15:50:00,146.935,146.97,146.87,146.9,521800000.0
2009-04-17 15:51:00,146.875,146.93,146.865,146.87,533400001.0
2009-04-17 15:52:00,146.87,146.98,146.87,146.965,588800000.0
2009-04-17 15:53:00,146.96,147.01,146.96,146.995,523400000.0
2009-04-17 15:54:00,147.01,147.06,146.995,147.025,389800000.0
2009-04-17 15:55:00,147.06,147.155,147.04,147.13,698800000.0
2009-04-17 15:56:00,147.13,147.265,147.115,147.145,589600000.0
2009-04-17 15:57:00,147.145,147.19,147.13,147.135,483200000.0
2009-04-17 15:58:00,147.13,147.135,147.01,147.04,587200000.0
2009-04-17 15:59:00,147.035,147.1,146.98,147.09,552800001.0
2009-04-17 16:00:00,147.095,147.145,147.09,147.14,337400000.0
2009-04-17 16:01:00,147.135,147.15,147.05,147.12,483000000.0
2009-04-17 16:02:00,147.125,147.185,147.055,147.185,588400000.0
2009-04-17 16:03:00,147.195,147.195,147.09,147.105,480200000.0
2009-04-17 16:04:00,147.105,147.15,147.095,147.125,402600000.0
2009-04-17 16:05:00,147.125,147.185,147.125,147.185,560200000.0
2009-04-17 16:06:00,147.185,147.19,147.15,147.19,496800000.0
2009-04-17 16:07:00,147.19,147.22,147.07,147.07,458400000.0
2009-04-17 16:08:00,147.07,147.095,147.055,147.07,505200000.0
2009-04-17 16:09:00,147.07,147.095,147.015,147.035,511000000.0
2009-04-17 16:10:00,147.045,147.05,146.975,147.02,444600000.0
2009-04-17 16:11:00,147.015,147.025,146.935,146.945,472000000.0
2009-04-17 16:12:00,146.935,146.935,146.85,146.87,457600000.0
2009-04-17 16:13:00,146.87,146.945,146.825,146.945,736200000.0
2009-04-17 16:14:00,146.94,146.945,146.825,146.825,499600000.0
2009-04-17 16:15:00,146.825,146.825,146.655,146.655,577199999.0
2009-04-17 16:16:00,146.655,146.78,146.655,146.71,667599999.0
2009-04-17 16:17:00,146.715,146.78,146.665,146.735,589800000.0
2009-04-17 16:18:00,146.735,146.83,146.735,146.83,522800000.0
2009-04-17 16:19:00,146.82,146.845,146.8,146.81,352000000.0
2009-04-17 16:20:00,146.805,146.81,146.76,146.76,440000000.0
2009-04-17 16:21:00,146.77,146.815,146.76,146.76,460800000.0
2009-04-17 16:22:00,146.76,146.79,146.685,146.69,480800000.0
2009-04-17 16:23:00,146.69,146.73,146.68,146.7,638400000.0
2009-04-17 16:24:00,146.695,146.715,146.645,146.645,612999999.0
2009-04-17 16:25:00,146.64,146.65,146.595,146.62,547999999.0
2009-04-17 16:26:00,146.615,146.675,146.615,146.64,436200000.0
2009-04-17 16:27:00,146.64,146.69,146.585,146.615,493200000.0
2009-04-17 16:28:00,146.615,146.635,146.48,146.5,515600000.0
2009-04-17 16:29:00,146.52,146.605,146.5,146.605,652200001.0
2009-04-17 16:30:00,146.605,146.61,146.53,146.53,595600000.0
2009-04-17 16:31:00,146.54,146.575,146.475,146.475,380400002.0
2009-04-17 16:32:00,146.465,146.47,146.355,146.395,580000000.0
2009-04-17 16:33:00,146.39,146.42,146.375,146.405,427200000.0
2009-04-17 16:34:00,146.405,146.46,146.405,146.45,485999998.0
2009-04-17 16:35:00,146.455,146.505,146.425,146.48,683200000.0
2009-04-17 16:36:00,146.49,146.51,146.4,146.41,535000000.0
2009-04-17 16:37:00,146.38,146.435,146.345,146.4,580200000.0
2009-04-17 16:38:00,146.395,146.415,146.345,146.41,599200000.0
2009-04-17 16:39:00,146.42,146.52,146.405,146.505,605199999.0
2009-04-17 16:40:00,146.5,146.5,146.41,146.42,404000000.0
2009-04-17 16:41:00,146.42,146.5,146.41,146.475,523200000.0
2009-04-17 16:42:00,146.47,146.48,146.385,146.415,514400002.0
2009-04-17 16:43:00,146.415,146.445,146.275,146.335,688799999.0
2009-04-17 16:44:00,146.335,146.38,146.315,146.315,534400000.0
2009-04-17 16:45:00,146.32,146.355,146.295,146.335,475200000.0
2009-04-17 16:46:00,146.335,146.35,146.27,146.29,502400000.0
2009-04-17 16:47:00,146.29,146.405,146.275,146.39,398600000.0
2009-04-17 16:48:00,146.385,146.39,146.36,146.37,326400000.0
2009-04-17 16:49:00,146.37,146.385,146.365,146.385,323199999.0
2009-04-17 16:50:00,146.385,146.455,146.385,146.43,254599999.0
2009-04-17 16:51:00,146.43,146.445,146.365,146.395,618399998.0
2009-04-17 16:52:00,146.39,146.405,146.275,146.34,829500000.0
2009-04-17 16:53:00,146.34,146.36,146.18,146.19,513400000.0
2009-04-17 16:54:00,146.2,146.265,146.185,146.255,396800000.0
2009-04-17 16:55:00,146.255,146.325,146.255,146.315,471200000.0
2009-04-17 16:56:00,146.33,146.34,146.26,146.26,527600000.0
2009-04-17 16:57:00,146.26,146.265,146.235,146.245,659400001.0
2009-04-17 16:58:00,146.24,146.31,146.235,146.3,477600000.0
2009-04-17 16:59:00,146.285,146.515,146.285,146.515,651400000.0
2009-04-17 17:00:00,146.505,146.52,146.395,146.435,619199999.0
2009-04-17 17:01:00,146.435,146.485,146.405,146.48,344400000.0
2009-04-17 17:02:00,146.475,146.555,146.475,146.505,792600000.0
2009-04-17 17:03:00,146.515,146.52,146.42,146.48,614600000.0
2009-04-17 17:04:00,146.475,146.535,146.46,146.51,399200000.0
2009-04-17 17:05:00,146.52,146.575,146.51,146.56,472000000.0
2009-04-17 17:06:00,146.56,146.585,146.48,146.525,527200000.0
2009-04-17 17:07:00,146.515,146.535,146.485,146.485,457600000.0
2009-04-17 17:08:00,146.495,146.51,146.475,146.485,436800000.0
2009-04-17 17:09:00,146.49,146.535,146.485,146.525,661200000.0
2009-04-17 17:10:00,146.525,146.55,146.5,146.53,516800000.0
2009-04-17 17:11:00,146.525,146.555,146.475,146.5,534400000.0
2009-04-17 17:12:00,146.515,146.535,146.46,146.515,549000001.0
2009-04-17 17:13:00,146.515,146.525,146.45,146.465,466200000.0
2009-04-17 17:14:00,146.465,146.47,146.395,146.405,380799999.0
2009-04-17 17:15:00,146.395,146.44,146.37,146.41,584200000.0
2009-04-17 17:16:00,146.41,146.445,146.405,146.44,461200000.0
2009-04-17 17:17:00,146.44,146.45,146.43,146.44,328799999.0
2009-04-17 17:18:00,146.44,146.47,146.41,146.41,510400000.0
2009-04-17 17:19:00,146.41,146.435,146.38,146.42,703999999.0
2009-04-17 17:20:00,146.435,146.435,146.345,146.355,572999998.0
2009-04-17 17:21:00,146.355,146.4,146.26,146.29,671800000.0
2009-04-17 17:22:00,146.29,146.3,146.22,146.235,326600000.0
2009-04-17 17:23:00,146.235,146.265,146.215,146.265,658400000.0
2009-04-17 17:24:00,146.28,146.315,146.235,146.31,441200000.0
2009-04-17 17:25:00,146.31,146.395,146.305,146.375,410400000.0
2009-04-17 17:26:00,146.375,146.39,146.355,146.38,268000000.0
2009-04-17 17:27:00,146.37,146.43,146.355,146.415,408800000.0
2009-04-17 17:28:00,146.415,146.475,146.385,146.475,467400000.0
2009-04-17 17:29:00,146.475,146.545,146.45,146.545,490400000.0
2009-04-17 17:30:00,146.545,146.6,146.52,146.58,447200000.0
2009-04-17 17:31:00,146.56,146.67,146.56,146.605,500400000.0
2009-04-17 17:32:00,146.595,146.63,146.59,146.605,305600000.0
2009-04-17 17:33:00,146.6,146.66,146.59,146.645,455200000.0
2009-04-17 17:34:00,146.645,146.685,146.64,146.685,369800000.0
2009-04-17 17:35:00,146.68,146.685,146.615,146.63,237600000.0
2009-04-17 17:36:00,146.64,146.66,146.635,146.64,244000000.0
2009-04-17 17:37:00,146.64,146.64,146.58,146.59,402000000.0
2009-04-17 17:38:00,146.595,146.625,146.575,146.605,478000001.0
2009-04-17 17:39:00,146.605,146.625,146.58,146.61,326800000.0
2009-04-17 17:40:00,146.61,146.61,146.535,146.545,374200000.0
2009-04-17 17:41:00,146.545,146.56,146.505,146.55,479399999.0
2009-04-17 17:42:00,146.555,146.565,146.51,146.51,420800000.0
2009-04-17 17:43:00,146.515,146.58,146.48,146.58,622600000.0
2009-04-17 17:44:00,146.58,146.625,146.56,146.58,489600000.0
2009-04-17 17:45:00,146.585,146.585,146.465,146.475,347200000.0
2009-04-17 17:46:00,146.47,146.475,146.445,146.445,310800000.0
2009-04-17 17:47:00,146.47,146.5,146.455,146.48,308800000.0
2009-04-17 17:48:00,146.47,146.505,146.46,146.485,227200000.0
2009-04-17 17:49:00,146.48,146.525,146.48,146.495,306000000.0
2009-04-17 17:50:00,146.495,146.555,146.485,146.5,386400002.0
2009-04-17 17:51:00,146.5,146.525,146.49,146.52,430600000.0
2009-04-17 17:52:00,146.53,146.585,146.52,146.54,329800000.0
2009-04-17 17:53:00,146.54,146.59,146.54,146.56,488600000.0
2009-04-17 17:54:00,146.57,146.63,146.555,146.605,296000000.0
2009-04-17 17:55:00,146.6,146.615,146.565,146.615,349000000.0
2009-04-17 17:56:00,146.615,146.68,146.6,146.645,379400000.0
2009-04-17 17:57:00,146.645,146.685,146.645,146.675,243200000.0
2009-04-17 17:58:00,146.67,146.68,146.51,146.51,546200000.0
2009-04-17 17:59:00,146.515,146.605,146.515,146.59,431000000.0
2009-04-17 18:00:00,146.605,146.64,146.58,146.595,292600000.0
2009-04-17 18:01:00,146.605,146.605,146.525,146.57,502400000.0
2009-04-17 18:02:00,146.57,146.61,146.57,146.59,272000000.0
2009-04-17 18:03:00,146.605,146.605,146.56,146.565,347200000.0
2009-04-17 18:04:00,146.565,146.565,146.565,146.565,205400000.0
2009-04-17 18:05:00,146.565,146.59,146.56,146.58,198400000.0
2009-04-17 18:06:00,146.58,146.59,146.565,146.575,208400000.0
2009-04-17 18:07:00,146.565,146.595,146.55,146.565,298800000.0
2009-04-17 18:08:00,146.555,146.565,146.52,146.52,181200000.0
2009-04-17 18:09:00,146.52,146.565,146.52,146.55,325400000.0
2009-04-17 18:10:00,146.555,146.555,146.435,146.46,229200000.0
2009-04-17 18:11:00,146.475,146.505,146.475,146.5,148400000.0
2009-04-17 18:12:00,146.51,146.575,146.49,146.575,173200000.0
2009-04-17 18:13:00,146.57,146.59,146.52,146.54,297800000.0
2009-04-17 18:14:00,146.535,146.57,146.535,146.55,245400000.0
2009-04-17 18:15:00,146.55,146.55,146.53,146.54,212800000.0
2009-04-17 18:16:00,146.545,146.545,146.505,146.505,250200000.0
2009-04-17 18:17:00,146.505,146.52,146.505,146.51,158400000.0
2009-04-17 18:18:00,146.505,146.52,146.49,146.505,195400000.0
2009-04-17 18:19:00,146.505,146.51,146.465,146.465,75800000.0
2009-04-17 18:20:00,146.47,146.485,146.465,146.475,267200000.0
2009-04-17 18:21:00,146.485,146.495,146.475,146.485,56000000.0
2009-04-17 18:22:00,146.485,146.515,146.475,146.49,101200000.0
2009-04-17 18:23:00,146.49,146.53,146.49,146.515,89600000.0
2009-04-17 18:24:00,146.525,146.525,146.505,146.51,174400000.0
2009-04-17 18:25:00,146.51,146.525,146.5,146.51,108200000.0
2009-04-17 18:26:00,146.52,146.52,146.5,146.505,72000000.0
2009-04-17 18:27:00,146.505,146.505,146.475,146.49,83200000.0
2009-04-17 18:28:00,146.48,146.52,146.47,146.51,168800000.0
2009-04-17 18:29:00,146.51,146.53,146.51,146.525,77800000.0
2009-04-17 18:30:00,146.53,146.535,146.47,146.49,218200000.0
2009-04-17 18:31:00,146.495,146.51,146.445,146.495,233600000.0
2009-04-17 18:32:00,146.495,146.495,146.445,146.485,249000000.0
2009-04-17 18:33:00,146.475,146.53,146.455,146.525,263200000.0
2009-04-17 18:34:00,146.535,146.545,146.48,146.5,197200000.0
2009-04-17 18:35:00,146.495,146.5,146.445,146.445,291000000.0
2009-04-17 18:36:00,146.43,146.43,146.395,146.4,214000000.0
2009-04-17 18:37:00,146.395,146.425,146.38,146.42,307600000.0
2009-04-17 18:38:00,146.425,146.43,146.41,146.43,78400000.0
2009-04-17 18:39:00,146.44,146.46,146.43,146.435,202800000.0
2009-04-17 18:40:00,146.44,146.46,146.415,146.435,236400000.0
2009-04-17 18:41:00,146.43,146.455,146.43,146.455,187200000.0
2009-04-17 18:42:00,146.44,146.465,146.43,146.44,154600000.0
2009-04-17 18:43:00,146.445,146.445,146.4,146.405,136000000.0
2009-04-17 18:44:00,146.395,146.405,146.325,146.355,344100000.0
2009-04-17 18:45:00,146.35,146.36,146.31,146.31,128600000.0
2009-04-17 18:46:00,146.32,146.37,146.315,146.33,260400000.0
2009-04-17 18:47:00,146.325,146.35,146.295,146.35,320600000.0
2009-04-17 18:48:00,146.355,146.425,146.345,146.375,339200004.0
2009-04-17 18:49:00,146.375,146.415,146.36,146.39,428400000.0
2009-04-17 18:50:00,146.405,146.42,146.39,146.405,112000000.0
2009-04-17 18:51:00,146.405,146.415,146.375,146.39,270800000.0
2009-04-17 18:52:00,146.39,146.405,146.365,146.385,273600000.0
2009-04-17 18:53:00,146.385,146.45,146.385,146.445,340000000.0
2009-04-17 18:54:00,146.44,146.45,146.425,146.425,248000000.0
2009-04-17 18:55:00,146.425,146.45,146.425,146.445,278400000.0
2009-04-17 18:56:00,146.44,146.445,146.39,146.41,245600000.0
2009-04-17 18:57:00,146.41,146.53,146.405,146.525,277400000.0
2009-04-17 18:58:00,146.49,146.54,146.49,146.53,267800000.0
2009-04-17 18:59:00,146.525,146.575,146.515,146.575,430600000.0
2009-04-17 19:00:00,146.555,146.57,146.5,146.51,261200000.0
2009-04-17 19:01:00,146.5,146.515,146.495,146.505,110600000.0
2009-04-17 19:02:00,146.505,146.535,146.495,146.505,217800000.0
2009-04-17 19:03:00,146.505,146.54,146.49,146.53,268200000.0
2009-04-17 19:04:00,146.555,146.565,146.53,146.535,220800000.0
2009-04-17 19:05:00,146.54,146.595,146.54,146.595,145800000.0
2009-04-17 19:06:00,146.595,146.595,146.565,146.575,116800000.0
2009-04-17 19:07:00,146.575,146.655,146.575,146.63,191400000.0
2009-04-17 19:08:00,146.63,146.665,146.63,146.65,371600001.0
2009-04-17 19:09:00,146.655,146.725,146.645,146.69,319400001.0
2009-04-17 19:10:00,146.685,146.69,146.645,146.67,270600000.0
2009-04-17 19:11:00,146.67,146.68,146.655,146.675,232200000.0
2009-04-17 19:12:00,146.66,146.685,146.66,146.685,125800000.0
2009-04-17 19:13:00,146.705,146.725,146.7,146.725,194000000.0
2009-04-17 19:14:00,146.725,146.74,146.68,146.7,320400000.0
2009-04-17 19:15:00,146.715,146.74,146.71,146.74,230600000.0
2009-04-17 19:16:00,146.74,146.79,146.74,146.765,238800000.0
2009-04-17 19:17:00,146.775,146.78,146.715,146.72,337000000.0
2009-04-17 19:18:00,146.715,146.74,146.695,146.695,242799997.0
2009-04-17 19:19:00,146.69,146.735,146.69,146.715,262400000.0
2009-04-17 19:20:00,146.715,146.75,146.705,146.735,161600000.0
2009-04-17 19:21:00,146.735,146.76,146.72,146.735,379000001.0
2009-04-17 19:22:00,146.735,146.775,146.735,146.77,510200000.0
2009-04-17 19:23:00,146.765,146.78,146.725,146.765,241000000.0
2009-04-17 19:24:00,146.765,146.78,146.76,146.765,163600000.0
2009-04-17 19:25:00,146.765,146.79,146.765,146.79,208800000.0
2009-04-17 19:26:00,146.79,146.82,146.79,146.815,189200000.0
2009-04-17 19:27:00,146.815,146.86,146.79,146.82,235000000.0
2009-04-17 19:28:00,146.81,146.825,146.795,146.82,307800000.0
2009-04-17 19:29:00,146.815,146.855,146.8,146.85,272800000.0
2009-04-17 19:30:00,146.855,146.91,146.85,146.885,307400000.0
2009-04-17 19:31:00,146.89,146.915,146.865,146.88,396000000.0
2009-04-17 19:32:00,146.875,146.89,146.84,146.84,373600000.0
2009-04-17 19:33:00,146.855,146.855,146.825,146.855,190400000.0
2009-04-17 19:34:00,146.855,146.935,146.855,146.91,284000000.0
2009-04-17 19:35:00,146.905,146.91,146.88,146.905,144800000.0
2009-04-17 19:36:00,146.91,146.94,146.905,146.94,114400000.0
2009-04-17 19:37:00,146.945,146.975,146.945,146.955,246399999.0
2009-04-17 19:38:00,146.96,146.965,146.94,146.96,105600000.0
2009-04-17 19:39:00,146.96,147.01,146.945,147.005,356200000.0
2009-04-17 19:40:00,147.02,147.06,147.01,147.06,278400000.0
2009-04-17 19:41:00,147.06,147.09,147.05,147.065,239400000.0
2009-04-17 19:42:00,147.085,147.095,147.04,147.045,370400000.0
2009-04-17 19:43:00,147.04,147.06,147.04,147.045,173000000.0
2009-04-17 19:44:00,147.05,147.06,146.99,147.025,305599999.0
2009-04-17 19:45:00,147.025,147.025,146.975,146.975,191200000.0
2009-04-17 19:46:00,146.975,146.99,146.975,146.975,97000001.0
2009-04-17 19:47:00,146.975,146.975,146.925,146.945,177200001.0
2009-04-17 19:48:00,146.945,146.945,146.915,146.93,135200000.0
2009-04-17 19:49:00,146.93,146.935,146.915,146.935,57800000.0
2009-04-17 19:50:00,146.935,146.955,146.925,146.93,237600000.0
2009-04-17 19:51:00,146.93,146.97,146.925,146.955,372800000.0
2009-04-17 19:52:00,146.955,146.965,146.955,146.955,83200000.0
2009-04-17 19:53:00,146.945,146.98,146.945,146.955,111200000.0
2009-04-17 19:54:00,146.965,146.965,146.935,146.955,156200000.0
2009-04-17 19:55:00,146.97,146.98,146.945,146.98,128400000.0
2009-04-17 19:56:00,146.975,147.025,146.975,147.02,101600000.0
2009-04-17 19:57:00,147.025,147.025,146.955,146.995,261800000.0
2009-04-17 19:58:00,146.995,147.04,146.995,147.01,210799999.0
2009-04-17 19:59:00,147.01,147.02,147.0,147.0,96000000.0
2009-04-17 20:00:00,147.0,147.0,146.925,146.94,128800000.0
2009-04-17 20:01:00,146.95,146.955,146.895,146.905,243200000.0
2009-04-17 20:02:00,146.895,146.895,146.87,146.885,183200000.0
2009-04-17 20:03:00,146.885,146.89,146.865,146.875,336800000.0
2009-04-17 20:04:00,146.885,146.885,146.835,146.835,248199999.0
2009-04-17 20:05:00,146.835,146.835,146.8,146.82,158200000.0
2009-04-17 20:06:00,146.82,146.845,146.815,146.83,286000001.0
2009-04-17 20:07:00,146.845,146.875,146.845,146.865,167400000.0
2009-04-17 20:08:00,146.865,146.89,146.845,146.845,234600000.0
2009-04-17 20:09:00,146.835,146.87,146.835,146.86,132000000.0
2009-04-17 20:10:00,146.855,146.87,146.81,146.83,242399999.0
2009-04-17 20:11:00,146.83,146.83,146.79,146.805,189600000.0
2009-04-17 20:12:00,146.805,146.81,146.795,146.81,76800000.0
2009-04-17 20:13:00,146.795,146.82,146.795,146.82,228000000.0
2009-04-17 20:14:00,146.82,146.835,146.82,146.83,46400000.0
2009-04-17 20:15:00,146.835,146.835,146.795,146.82,274400000.0
2009-04-17 20:16:00,146.82,146.845,146.82,146.825,76800000.0
2009-04-17 20:17:00,146.835,146.855,146.825,146.84,228200000.0
2009-04-17 20:18:00,146.84,146.86,146.81,146.81,234200000.0
2009-04-17 20:19:00,146.81,146.825,146.795,146.8,254999999.0
2009-04-17 20:20:00,146.8,146.815,146.8,146.815,83000000.0
2009-04-17 20:21:00,146.815,146.835,146.815,146.835,57600000.0
2009-04-17 20:22:00,146.835,146.835,146.8,146.8,146600000.0
2009-04-17 20:23:00,146.8,146.85,146.8,146.84,205000000.0
2009-04-17 20:24:00,146.845,146.855,146.765,146.795,212000000.0
2009-04-17 20:25:00,146.795,146.815,146.795,146.81,260000000.0
2009-04-17 20:26:00,146.81,146.81,146.735,146.735,199400000.0
2009-04-17 20:27:00,146.745,146.76,146.725,146.745,247600000.0
2009-04-17 20:28:00,146.745,146.755,146.74,146.745,118400000.0
2009-04-17 20:29:00,146.75,146.77,146.735,146.765,304200000.0
2009-04-17 20:30:00,146.755,146.835,146.755,146.835,190399999.0
2009-04-17 20:31:00,146.835,146.865,146.835,146.86,211200000.0
2009-04-17 20:32:00,146.87,146.875,146.835,146.84,203400000.0
2009-04-17 20:33:00,146.835,146.855,146.835,146.855,165200000.0
2009-04-17 20:34:00,146.865,146.865,146.84,146.85,101600000.0
2009-04-17 20:35:00,146.84,146.87,146.84,146.865,47400000.0
2009-04-17 20:36:00,146.855,146.865,146.84,146.855,116000000.0
2009-04-17 20:37:00,146.855,146.895,146.855,146.865,103400000.0
2009-04-17 20:38:00,146.87,146.895,146.85,146.88,151800000.0
2009-04-17 20:39:00,146.87,146.88,146.855,146.86,32000000.0
2009-04-17 20:40:00,146.85,146.865,146.85,146.855,160000000.0
2009-04-17 20:41:00,146.855,146.865,146.84,146.845,161999998.0
2009-04-17 20:42:00,146.845,146.885,146.84,146.875,241400000.0
2009-04-17 20:43:00,146.87,146.925,146.87,146.915,165600000.0
2009-04-17 20:44:00,146.92,146.965,146.895,146.945,248400000.0
2009-04-17 20:45:00,146.95,146.965,146.945,146.965,93600000.0
2009-04-17 20:46:00,146.955,146.99,146.925,146.975,271599999.0
2009-04-17 20:47:00,146.975,147.01,146.965,146.985,414000001.0
2009-04-17 20:48:00,146.975,147.06,146.975,147.06,281800000.0
2009-04-17 20:49:00,147.06,147.06,147.005,147.015,362600001.0
2009-04-17 20:50:00,147.005,147.03,146.99,147.025,396600000.0
2009-04-17 20:51:00,147.025,147.025,146.945,146.945,420400000.0
2009-04-17 20:52:00,146.945,146.97,146.9,146.955,453400001.0
2009-04-17 20:53:00,146.955,146.965,146.91,146.93,283400000.0
2009-04-17 20:54:00,146.925,146.925,146.86,146.865,352400000.0
2009-04-17 20:55:00,146.865,146.865,146.815,146.825,268600000.0
2009-04-17 20:56:00,146.82,146.835,146.805,146.805,300400000.0
2009-04-17 20:57:00,146.815,146.815,146.75,146.765,260800000.0
2009-04-17 20:58:00,146.755,146.755,146.695,146.695,477600000.0
2009-04-17 20:59:00,146.695,146.765,146.69,146.765,453200000.0
2009-04-17 21:00:00,146.775,146.805,146.75,146.76,146000000.0
2009-04-17 21:01:00,146.76,146.765,146.73,146.745,178200000.0
2009-04-17 21:02:00,146.74,146.755,146.73,146.74,129600000.0
2009-04-17 21:03:00,146.73,146.745,146.685,146.7,199400000.0
2009-04-17 21:04:00,146.695,146.695,146.645,146.675,209000000.0
2009-04-17 21:05:00,146.68,146.69,146.665,146.665,173000000.0
2009-04-17 21:06:00,146.65,146.68,146.65,146.68,148800000.0
2009-04-17 21:07:00,146.68,146.68,146.645,146.675,357000000.0
2009-04-17 21:08:00,146.675,146.675,146.64,146.645,316400000.0
2009-04-17 21:09:00,146.645,146.705,146.645,146.685,142400000.0
2009-04-17 21:10:00,146.69,146.725,146.685,146.7,127199999.0
2009-04-17 21:11:00,146.715,146.74,146.71,146.74,80800000.0
2009-04-17 21:12:00,146.725,146.74,146.725,146.73,94400000.0
2009-04-17 21:13:00,146.72,146.75,146.72,146.735,108200000.0
2009-04-17 21:14:00,146.73,146.75,146.73,146.75,180800000.0
2009-04-17 21:15:00,146.765,146.825,146.76,146.8,449400000.0
2009-04-17 21:16:00,146.8,146.83,146.745,146.815,505400001.0
2009-04-17 21:17:00,146.815,146.83,146.815,146.82,164000000.0
2009-04-17 21:18:00,146.82,146.835,146.78,146.805,290999999.0
2009-04-17 21:19:00,146.81,146.825,146.78,146.79,260000000.0
2009-04-17 21:20:00,146.79,146.82,146.79,146.82,33600000.0
2009-04-17 21:21:00,146.83,146.87,146.83,146.855,297600000.0
2009-04-17 21:22:00,146.85,146.875,146.79,146.805,378600000.0
2009-04-17 21:23:00,146.795,146.85,146.79,146.83,212400000.0
2009-04-17 21:24:00,146.83,146.875,146.83,146.855,246400000.0
2009-04-17 21:25:00,146.865,146.89,146.86,146.86,52800000.0
2009-04-17 21:26:00,146.87,146.87,146.845,146.86,46800000.0
2009-04-17 21:27:00,146.855,146.855,146.855,146.855,4800000.0
2009-04-17 21:28:00,146.855,146.905,146.855,146.905,110400000.0
2009-04-17 21:29:00,146.915,146.915,146.875,146.875,139200000.0
2009-04-17 21:30:00,146.875,146.875,146.825,146.86,131000000.0
2009-04-17 21:31:00,146.865,146.865,146.81,146.82,65000000.0
2009-04-17 21:32:00,146.82,146.82,146.805,146.82,34600000.0
2009-04-17 21:33:00,146.805,146.835,146.805,146.82,145200000.0
2009-04-17 21:34:00,146.82,146.835,146.82,146.835,26600000.0
2009-04-17 21:35:00,146.835,146.835,146.815,146.825,76000000.0
2009-04-17 21:36:00,146.81,146.81,146.8,146.8,39200000.0
2009-04-17 21:37:00,146.8,146.82,146.8,146.82,70800000.0
2009-04-17 21:38:00,146.82,146.835,146.8,146.835,95200000.0
2009-04-17 21:39:00,146.83,146.835,146.805,146.815,112000000.0
2009-04-17 21:40:00,146.82,146.82,146.785,146.79,101000000.0
2009-04-17 21:41:00,146.79,146.795,146.77,146.77,140000000.0
2009-04-17 21:42:00,146.76,146.76,146.755,146.76,137000000.0
2009-04-17 21:43:00,146.76,146.785,146.755,146.785,172400000.0
2009-04-17 21:44:00,146.785,146.805,146.785,146.8,43200000.0
2009-04-17 21:45:00,146.8,146.805,146.795,146.8,52800000.0
2009-04-17 21:46:00,146.795,146.795,146.675,146.705,212800000.0
2009-04-17 21:47:00,146.72,146.76,146.705,146.755,185600000.0
2009-04-17 21:48:00,146.755,146.795,146.74,146.77,199200000.0
2009-04-17 21:49:00,146.78,146.795,146.765,146.775,198800000.0
2009-04-17 21:50:00,146.775,146.81,146.7,146.75,295000000.0
2009-04-17 21:51:00,146.75,146.76,146.735,146.755,150600000.0
2009-04-17 21:52:00,146.775,146.785,146.775,146.785,95400000.0
2009-04-17 21:53:00,146.785,146.825,146.755,146.76,354200000.0
2009-04-17 21:54:00,146.755,146.8,146.755,146.8,210000000.0
2009-04-17 21:55:00,146.765,146.77,146.75,146.75,83600000.0
2009-04-17 21:56:00,146.745,146.78,146.735,146.775,94800000.0
2009-04-17 21:57:00,146.78,146.79,146.71,146.73,151800000.0
2009-04-17 21:58:00,146.725,146.74,146.715,146.72,218000000.0
2009-04-17 21:59:00,146.71,146.71,146.675,146.695,160000000.0
2009-04-17 22:00:00,146.69,146.73,146.655,146.695,243400000.0
2009-04-17 22:01:00,146.725,146.755,146.725,146.755,131800000.0
2009-04-17 22:02:00,146.755,146.775,146.725,146.725,145000000.0
2009-04-17 22:03:00,146.715,146.735,146.665,146.7,195200000.0
2009-04-17 22:04:00,146.695,146.7,146.66,146.665,107199999.0
2009-04-17 22:05:00,146.665,146.7,146.665,146.7,103800000.0
2009-04-17 22:06:00,146.705,146.71,146.695,146.71,94400000.0
2009-04-17 22:07:00,146.705,146.74,146.705,146.72,98800000.0
2009-04-17 22:08:00,146.72,146.735,146.705,146.735,85800000.0
2009-04-17 22:09:00,146.74,146.74,146.725,146.725,33600000.0
2009-04-17 22:10:00,146.73,146.73,146.695,146.7,44400000.0
2009-04-17 22:11:00,146.705,146.72,146.695,146.705,61200000.0
2009-04-17 22:12:00,146.705,146.73,146.69,146.715,176400000.0
2009-04-17 22:13:00,146.715,146.725,146.7,146.705,55200000.0
2009-04-17 22:14:00,146.705,146.715,146.705,146.71,123800000.0
2009-04-17 22:15:00,146.715,146.715,146.705,146.705,55600000.0
2009-04-17 22:16:00,146.71,146.71,146.69,146.695,97200000.0
2009-04-17 22:17:00,146.69,146.69,146.69,146.69,7400000.0
2009-04-17 22:18:00,146.69,146.715,146.685,146.695,153600000.0
2009-04-17 22:19:00,146.695,146.695,146.675,146.675,114600000.0
2009-04-17 22:20:00,146.675,146.68,146.675,146.68,58400000.0
2009-04-17 22:21:00,146.675,146.695,146.675,146.675,82400000.0
2009-04-17 22:22:00,146.665,146.665,146.655,146.655,81800000.0
2009-04-17 22:23:00,146.65,146.66,146.65,146.66,67600000.0
2009-04-17 22:24:00,146.685,146.695,146.655,146.685,70800000.0
2009-04-17 22:25:00,146.685,146.705,146.67,146.685,127600000.0
2009-04-17 22:26:00,146.675,146.675,146.67,146.675,27800000.0
2009-04-17 22:27:00,146.675,146.705,146.675,146.705,85200000.0
2009-04-17 22:28:00,146.705,146.715,146.7,146.7,39200000.0
2009-04-17 22:29:00,146.695,146.7,146.695,146.695,38200000.0
2009-04-17 22:30:00,146.695,146.725,146.685,146.725,142600000.0
2009-04-17 22:31:00,146.74,146.745,146.725,146.73,57600000.0
2009-04-17 22:32:00,146.73,146.785,146.73,146.785,138400000.0
2009-04-17 22:33:00,146.785,146.785,146.745,146.745,88800000.0
2009-04-17 22:34:00,146.745,146.805,146.745,146.805,198400000.0
2009-04-17 22:35:00,146.805,146.83,146.74,146.74,307200000.0
2009-04-17 22:36:00,146.755,146.775,146.74,146.77,49000000.0
2009-04-17 22:37:00,146.775,146.78,146.76,146.78,67200000.0
2009-04-17 22:38:00,146.78,146.795,146.78,146.785,64000000.0
2009-04-17 22:39:00,146.8,146.8,146.765,146.77,138400000.0
2009-04-17 22:40:00,146.77,146.785,146.745,146.785,167200000.0
2009-04-17 22:41:00,146.79,146.795,146.77,146.795,112000000.0
2009-04-17 22:42:00,146.795,146.795,146.78,146.79,46400000.0
2009-04-17 22:43:00,146.795,146.805,146.795,146.795,16000000.0
2009-04-17 22:44:00,146.8,146.8,146.795,146.8,12800000.0
2009-04-17 22:45:00,146.805,146.835,146.795,146.825,124800000.0
2009-04-17 22:46:00,146.84,146.84,146.825,146.825,28800000.0
2009-04-17 22:47:00,146.825,146.855,146.815,146.855,44800000.0
2009-04-17 22:48:00,146.855,146.865,146.84,146.845,60800000.0
2009-04-17 22:49:00,146.845,146.87,146.815,146.825,84800000.0
2009-04-17 22:50:00,146.83,146.845,146.78,146.785,167400000.0
2009-04-17 22:51:00,146.795,146.795,146.715,146.73,71200000.0
2009-04-17 22:52:00,146.72,146.725,146.705,146.715,59200000.0
2009-04-17 22:53:00,146.72,146.745,146.67,146.68,174400000.0
2009-04-17 22:54:00,146.695,146.695,146.675,146.68,41600000.0
2009-04-17 22:55:00,146.68,146.73,146.67,146.73,88000000.0
2009-04-17 22:56:00,146.7,146.725,146.7,146.725,19200000.0
2009-04-17 22:57:00,146.72,146.73,146.67,146.67,56000000.0
2009-04-17 22:58:00,146.67,146.685,146.67,146.675,51200000.0
2009-04-17 22:59:00,146.675,146.71,146.65,146.675,85600000.0
2009-04-19 23:00:00,146.749,146.791,146.728,146.757,202800000.0
2009-04-19 23:01:00,146.74,146.753,146.735,146.75,70000000.0
2009-04-19 23:02:00,146.67,146.67,146.67,146.67,1000000.0
2009-04-19 23:03:00,146.58,146.675,146.58,146.675,2600000.0
2009-04-19 23:04:00,146.58,146.695,146.58,146.695,5200000.0
2009-04-19 23:05:00,146.69,146.69,146.69,146.69,4000000.0
2009-04-19 23:06:00,146.58,146.6,146.58,146.6,3200000.0
2009-04-19 23:07:00,146.6,146.6,146.6,146.6,3200000.0
2009-04-19 23:08:00,146.745,146.745,146.745,146.745,12800000.0
2009-04-19 23:09:00,146.722,146.735,146.708,146.717,204800000.0
2009-04-19 23:10:00,146.735,146.735,146.704,146.704,153600000.0
2009-04-19 23:11:00,146.745,146.745,146.66,146.66,6400000.0
2009-04-19 23:12:00,146.665,146.684,146.663,146.674,109400000.0
2009-04-19 23:13:00,146.686,146.69,146.663,146.667,110800000.0
2009-04-19 23:14:00,146.69,146.691,146.661,146.675,174600000.0
2009-04-19 23:15:00,146.715,146.715,146.715,146.715,3200000.0
2009-04-19 23:16:00,146.725,146.73,146.712,146.72,193600000.0
2009-04-19 23:17:00,146.66,146.73,146.655,146.675,24000000.0
2009-04-19 23:18:00,146.7,146.72,146.655,146.655,17600000.0
2009-04-19 23:19:00,146.595,146.61,146.595,146.61,33600000.0
2009-04-19 23:20:00,146.62,146.73,146.62,146.73,65800000.0
2009-04-19 23:21:00,146.73,146.76,146.64,146.75,29800000.0
2009-04-19 23:22:00,146.69,146.71,146.52,146.665,40800000.0
2009-04-19 23:23:00,146.66,146.66,146.62,146.62,48000000.0
2009-04-19 23:24:00,146.63,146.645,146.63,146.645,14400000.0
2009-04-19 23:25:00,146.635,146.635,146.38,146.38,18600000.0
2009-04-19 23:26:00,146.435,146.575,146.435,146.575,126200000.0
2009-04-19 23:27:00,146.61,146.61,146.61,146.61,3200000.0
2009-04-19 23:28:00,146.561,146.573,146.558,146.564,165400000.0
2009-04-19 23:29:00,146.57,146.58,146.558,146.558,291800000.0
2009-04-19 23:30:00,146.62,146.62,146.62,146.62,6400000.0
2009-04-19 23:31:00,146.62,146.62,146.62,146.62,3200000.0
2009-04-19 23:32:00,146.545,146.585,146.536,146.554,203200000.0
2009-04-19 23:33:00,146.62,146.62,146.62,146.62,6400000.0
2009-04-19 23:34:00,146.512,146.582,146.512,146.531,137800000.0
2009-04-19 23:35:00,146.61,146.61,146.595,146.595,16000000.0
2009-04-19 23:36:00,146.595,146.595,146.52,146.52,35200000.0
2009-04-19 23:37:00,146.535,146.595,146.535,146.585,20800000.0
2009-04-19 23:38:00,146.58,146.615,146.54,146.6,94400000.0
2009-04-19 23:39:00,146.6,146.6,146.57,146.57,12800000.0
2009-04-19 23:40:00,146.555,146.585,146.555,146.585,9600000.0
2009-04-19 23:41:00,146.52,146.59,146.52,146.59,40000000.0
2009-04-19 23:42:00,146.595,146.6,146.52,146.555,45600000.0
2009-04-19 23:43:00,146.555,146.555,146.515,146.555,75200000.0
2009-04-19 23:44:00,146.555,146.615,146.555,146.615,76800000.0
2009-04-19 23:45:00,146.6,146.6,146.585,146.585,14400000.0
2009-04-19 23:46:00,146.59,146.59,146.59,146.59,3200000.0
2009-04-19 23:47:00,146.595,146.68,146.575,146.68,81600000.0
2009-04-19 23:48:00,146.67,146.67,146.585,146.645,20800000.0
2009-04-19 23:49:00,146.65,146.65,146.645,146.645,6400000.0
2009-04-19 23:50:00,146.645,146.655,146.645,146.655,12800000.0
2009-04-19 23:51:00,146.655,146.655,146.655,146.655,3200000.0
2009-04-19 23:52:00,146.655,146.655,146.51,146.51,29800000.0
2009-04-19 23:53:00,146.56,146.645,146.56,146.645,22400000.0
2009-04-19 23:54:00,146.635,146.635,146.635,146.635,3200000.0
2009-04-19 23:55:00,146.61,146.61,146.533,146.533,183600000.0
2009-04-19 23:56:00,146.533,146.575,146.533,146.575,216000000.0
2009-04-19 23:57:00,146.65,146.65,146.635,146.635,12800000.0
2009-04-19 23:58:00,146.635,146.635,146.52,146.615,48000000.0
2009-04-19 23:59:00,146.615,146.64,146.52,146.62,46400000.0
2009-04-20 00:00:00,146.635,146.67,146.62,146.65,76800000.0
2009-04-20 00:01:00,146.655,146.68,146.625,146.65,83200000.0
2009-04-20 00:02:00,146.645,146.65,146.645,146.65,64000000.0
2009-04-20 00:03:00,146.65,146.655,146.635,146.635,57600000.0
2009-04-20 00:04:00,146.65,146.675,146.65,146.675,41600000.0
2009-04-20 00:05:00,146.66,146.685,146.65,146.685,62400000.0
2009-04-20 00:06:00,146.7,146.71,146.69,146.695,102400000.0
2009-04-20 00:07:00,146.695,146.695,146.685,146.695,20800000.0
2009-04-20 00:08:00,146.685,146.7,146.685,146.695,28800000.0
2009-04-20 00:09:00,146.685,146.685,146.635,146.655,92800000.0
2009-04-20 00:10:00,146.66,146.68,146.62,146.65,99200000.0
2009-04-20 00:11:00,146.65,146.72,146.65,146.72,62400000.0
2009-04-20 00:12:00,146.715,146.715,146.715,146.715,28800000.0
2009-04-20 00:13:00,146.715,146.715,146.655,146.67,115200000.0
2009-04-20 00:14:00,146.69,146.69,146.665,146.675,126400000.0
2009-04-20 00:15:00,146.675,146.675,146.675,146.675,28800000.0
2009-04-20 00:16:00,146.65,146.66,146.642,146.65,114600000.0
2009-04-20 00:17:00,146.675,146.685,146.665,146.665,86400000.0
2009-04-20 00:18:00,146.675,146.715,146.665,146.715,75200000.0
2009-04-20 00:19:00,146.705,146.71,146.7,146.7,38400000.0
2009-04-20 00:20:00,146.7,146.7,146.7,146.7,6400000.0
2009-04-20 00:21:00,146.707,146.707,146.623,146.623,168200000.0
2009-04-20 00:22:00,146.646,146.646,146.6,146.634,58400000.0
2009-04-20 00:23:00,146.635,146.645,146.525,146.545,93800000.0
2009-04-20 00:24:00,146.545,146.65,146.545,146.59,147600000.0
2009-04-20 00:25:00,146.63,146.655,146.63,146.645,97000000.0
2009-04-20 00:26:00,146.635,146.645,146.6,146.62,49800000.0
2009-04-20 00:27:00,146.625,146.645,146.625,146.645,120200000.0
2009-04-20 00:28:00,146.6,146.6,146.58,146.595,42800000.0
2009-04-20 00:29:00,146.585,146.605,146.585,146.6,25600000.0
2009-04-20 00:30:00,146.605,146.615,146.555,146.56,65600000.0
2009-04-20 00:31:00,146.555,146.585,146.555,146.57,54400000.0
2009-04-20 00:32:00,146.575,146.605,146.57,146.605,43200000.0
2009-04-20 00:33:00,146.605,146.605,146.59,146.605,43200000.0
2009-04-20 00:34:00,146.605,146.615,146.595,146.6,24000000.0
2009-04-20 00:35:00,146.605,146.615,146.605,146.615,8000000.0
2009-04-20 00:36:00,146.605,146.675,146.605,146.675,63600000.0
2009-04-20 00:37:00,146.67,146.675,146.635,146.64,21200000.0
2009-04-20 00:38:00,146.66,146.66,146.635,146.64,29000000.0
2009-04-20 00:39:00,146.64,146.67,146.64,146.67,9600000.0
2009-04-20 00:40:00,146.67,146.675,146.645,146.655,49600000.0
2009-04-20 00:41:00,146.665,146.675,146.665,146.675,97600000.0
2009-04-20 00:42:00,146.685,146.685,146.68,146.68,19200000.0
2009-04-20 00:43:00,146.68,146.69,146.65,146.69,126400000.0
2009-04-20 00:44:00,146.685,146.695,146.655,146.69,73600000.0
2009-04-20 00:45:00,146.705,146.715,146.705,146.705,17600000.0
2009-04-20 00:46:00,146.695,146.805,146.695,146.805,39200000.0
2009-04-20 00:47:00,146.805,146.815,146.785,146.785,60800000.0
2009-04-20 00:48:00,146.785,146.86,146.785,146.845,124800000.0
2009-04-20 00:49:00,146.845,146.855,146.845,146.845,59200000.0
2009-04-20 00:50:00,146.85,146.85,146.845,146.85,24000000.0
2009-04-20 00:51:00,146.835,146.85,146.805,146.805,48000000.0
2009-04-20 00:52:00,146.805,146.83,146.805,146.83,43200000.0
2009-04-20 00:53:00,146.79,146.81,146.715,146.81,91000000.0
2009-04-20 00:54:00,146.81,146.835,146.81,146.825,121600000.0
2009-04-20 00:55:00,146.84,146.895,146.84,146.885,31400000.0
2009-04-20 00:56:00,146.875,146.875,146.83,146.83,61600000.0
2009-04-20 00:57:00,146.825,146.89,146.825,146.89,29600000.0
2009-04-20 00:58:00,146.88,146.88,146.855,146.87,12800000.0
2009-04-20 00:59:00,146.87,146.98,146.795,146.915,219800000.0
2009-04-20 01:00:00,146.915,146.94,146.885,146.91,115600000.0
2009-04-20 01:01:00,146.91,147.015,146.91,146.955,204200000.0
2009-04-20 01:02:00,146.95,146.955,146.95,146.955,36800000.0
2009-04-20 01:03:00,146.95,146.965,146.95,146.95,68800000.0
2009-04-20 01:04:00,146.95,146.985,146.95,146.985,55400000.0
2009-04-20 01:05:00,146.99,147.055,146.87,146.89,221800000.0
2009-04-20 01:06:00,146.89,146.89,146.845,146.88,43000000.0
2009-04-20 01:07:00,146.89,146.925,146.88,146.92,12000000.0
2009-04-20 01:08:00,146.91,146.945,146.885,146.945,55000000.0
2009-04-20 01:09:00,146.965,146.985,146.955,146.975,88200000.0
2009-04-20 01:10:00,146.965,147.01,146.965,147.01,41600000.0
2009-04-20 01:11:00,147.015,147.03,146.975,147.0,86400000.0
2009-04-20 01:12:00,146.99,146.99,146.895,146.915,107200000.0
2009-04-20 01:13:00,146.925,146.94,146.89,146.89,51200000.0
2009-04-20 01:14:00,146.885,146.9,146.885,146.895,36800000.0
2009-04-20 01:15:00,146.895,146.895,146.885,146.885,28800000.0
2009-04-20 01:16:00,146.885,146.885,146.86,146.86,81600000.0
2009-04-20 01:17:00,146.86,146.88,146.84,146.84,76800000.0
2009-04-20 01:18:00,146.84,146.845,146.825,146.835,72000000.0
2009-04-20 01:19:00,146.835,146.865,146.835,146.835,156800000.0
2009-04-20 01:20:00,146.835,146.835,146.815,146.835,44800000.0
2009-04-20 01:21:00,146.85,146.88,146.83,146.83,192000000.0
2009-04-20 01:22:00,146.84,146.87,146.825,146.845,168000000.0
2009-04-20 01:23:00,146.845,146.86,146.835,146.85,60800000.0
2009-04-20 01:24:00,146.85,146.885,146.84,146.87,148800000.0
2009-04-20 01:25:00,146.87,146.87,146.79,146.79,134400000.0
2009-04-20 01:26:00,146.795,146.915,146.795,146.895,62400000.0
2009-04-20 01:27:00,146.905,146.915,146.875,146.915,139200000.0
2009-04-20 01:28:00,146.915,146.915,146.87,146.87,35200000.0
2009-04-20 01:29:00,146.87,146.87,146.81,146.81,30400000.0
2009-04-20 01:30:00,146.8,146.805,146.75,146.77,179200000.0
2009-04-20 01:31:00,146.77,146.785,146.76,146.785,94400000.0
2009-04-20 01:32:00,146.785,146.81,146.785,146.81,17600000.0
2009-04-20 01:33:00,146.81,146.81,146.81,146.81,1600000.0
2009-04-20 01:34:00,146.79,146.86,146.785,146.845,60800000.0
2009-04-20 01:35:00,146.85,146.865,146.82,146.82,158400000.0
2009-04-20 01:36:00,146.815,146.845,146.795,146.845,107200000.0
2009-04-20 01:37:00,146.845,146.86,146.815,146.83,88000000.0
2009-04-20 01:38:00,146.845,146.875,146.845,146.86,120000000.0
2009-04-20 01:39:00,146.87,146.905,146.86,146.9,73600000.0
2009-04-20 01:40:00,146.9,146.9,146.865,146.885,108800000.0
2009-04-20 01:41:00,146.89,146.91,146.885,146.9,81600000.0
2009-04-20 01:42:00,146.91,146.975,146.905,146.96,142400000.0
2009-04-20 01:43:00,146.95,146.985,146.925,146.98,281600000.0
2009-04-20 01:44:00,146.97,146.99,146.97,146.975,22400000.0
2009-04-20 01:45:00,146.97,146.97,146.93,146.94,43200000.0
2009-04-20 01:46:00,146.945,146.955,146.935,146.945,32000000.0
2009-04-20 01:47:00,146.94,146.94,146.92,146.925,24000000.0
2009-04-20 01:48:00,146.935,146.95,146.92,146.94,80000000.0
2009-04-20 01:49:00,146.945,146.955,146.925,146.93,57600000.0
2009-04-20 01:50:00,146.92,146.93,146.875,146.88,160000000.0
2009-04-20 01:51:00,146.87,146.895,146.865,146.865,132800000.0
2009-04-20 01:52:00,146.87,146.89,146.785,146.785,193600000.0
2009-04-20 01:53:00,146.795,146.825,146.795,146.82,49600000.0
2009-04-20 01:54:00,146.825,146.825,146.775,146.775,78400000.0
2009-04-20 01:55:00,146.755,146.755,146.7,146.7,78400000.0
2009-04-20 01:56:00,146.705,146.715,146.7,146.71,49600000.0
2009-04-20 01:57:00,146.705,146.71,146.68,146.695,38400000.0
2009-04-20 01:58:00,146.7,146.7,146.67,146.67,121600000.0
2009-04-20 01:59:00,146.635,146.675,146.615,146.66,204800000.0
2009-04-20 02:00:00,146.635,146.685,146.595,146.655,393600000.0
2009-04-20 02:01:00,146.67,146.735,146.665,146.715,115200000.0
2009-04-20 02:02:00,146.715,146.735,146.675,146.675,88000000.0
2009-04-20 02:03:00,146.69,146.74,146.675,146.71,308800000.0
2009-04-20 02:04:00,146.705,146.76,146.695,146.76,128000000.0
2009-04-20 02:05:00,146.76,146.765,146.715,146.715,235200000.0
2009-04-20 02:06:00,146.715,146.765,146.685,146.74,185600000.0
2009-04-20 02:07:00,146.735,146.775,146.735,146.74,124000000.0
2009-04-20 02:08:00,146.745,146.76,146.73,146.74,188800000.0
2009-04-20 02:09:00,146.74,146.755,146.72,146.72,92800000.0
2009-04-20 02:10:00,146.735,146.77,146.725,146.74,179200000.0
2009-04-20 02:11:00,146.74,146.78,146.74,146.74,184000000.0
2009-04-20 02:12:00,146.74,146.755,146.665,146.665,214400000.0
2009-04-20 02:13:00,146.665,146.715,146.665,146.7,232000000.0
2009-04-20 02:14:00,146.7,146.715,146.67,146.69,132800000.0
2009-04-20 02:15:00,146.69,146.69,146.59,146.605,292800000.0
2009-04-20 02:16:00,146.605,146.605,146.555,146.57,132800000.0
2009-04-20 02:17:00,146.575,146.58,146.555,146.555,43200000.0
2009-04-20 02:18:00,146.555,146.61,146.54,146.605,205600000.0
2009-04-20 02:19:00,146.605,146.61,146.48,146.48,167200000.0
2009-04-20 02:20:00,146.475,146.575,146.465,146.545,397000000.0
2009-04-20 02:21:00,146.555,146.61,146.555,146.585,169600000.0
2009-04-20 02:22:00,146.585,146.67,146.575,146.67,184000000.0
2009-04-20 02:23:00,146.655,146.655,146.595,146.625,245400000.0
2009-04-20 02:24:00,146.63,146.67,146.625,146.66,172800000.0
2009-04-20 02:25:00,146.66,146.69,146.655,146.665,222400000.0
2009-04-20 02:26:00,146.68,146.715,146.625,146.625,195200000.0
2009-04-20 02:27:00,146.635,146.635,146.56,146.575,200000000.0
2009-04-20 02:28:00,146.58,146.585,146.53,146.55,135000000.0
2009-04-20 02:29:00,146.55,146.55,146.46,146.505,304000000.0
2009-04-20 02:30:00,146.505,146.555,146.49,146.49,150400000.0
2009-04-20 02:31:00,146.49,146.59,146.49,146.59,145600000.0
2009-04-20 02:32:00,146.58,146.62,146.58,146.605,112000000.0
2009-04-20 02:33:00,146.605,146.605,146.53,146.545,132800000.0
2009-04-20 02:34:00,146.545,146.585,146.545,146.585,91200000.0
2009-04-20 02:35:00,146.585,146.62,146.47,146.485,363800000.0
2009-04-20 02:36:00,146.475,146.475,146.435,146.455,107200000.0
2009-04-20 02:37:00,146.455,146.495,146.445,146.46,155200000.0
2009-04-20 02:38:00,146.45,146.455,146.42,146.445,141200000.0
2009-04-20 02:39:00,146.445,146.455,146.43,146.43,100000000.0
2009-04-20 02:40:00,146.43,146.475,146.26,146.27,147600000.0
2009-04-20 02:41:00,146.26,146.26,146.135,146.23,486400000.0
2009-04-20 02:42:00,146.23,146.31,146.22,146.255,251200000.0
2009-04-20 02:43:00,146.24,146.32,146.22,146.305,255600000.0
2009-04-20 02:44:00,146.31,146.31,146.26,146.3,118800000.0
2009-04-20 02:45:00,146.3,146.32,146.285,146.285,91200000.0
2009-04-20 02:46:00,146.265,146.265,146.165,146.185,272000000.0
2009-04-20 02:47:00,146.175,146.22,146.145,146.19,211200000.0
2009-04-20 02:48:00,146.19,146.235,146.175,146.215,222400000.0
2009-04-20 02:49:00,146.19,146.195,146.065,146.085,193600000.0
2009-04-20 02:50:00,146.085,146.085,146.04,146.06,348000000.0
2009-04-20 02:51:00,146.07,146.07,146.035,146.035,168800000.0
2009-04-20 02:52:00,146.035,146.16,146.035,146.14,254000000.0
2009-04-20 02:53:00,146.135,146.18,146.085,146.145,186800000.0
2009-04-20 02:54:00,146.145,146.205,146.115,146.205,222400000.0
2009-04-20 02:55:00,146.155,146.19,146.125,146.19,367000000.0
2009-04-20 02:56:00,146.175,146.2,146.14,146.14,188200000.0
2009-04-20 02:57:00,146.145,146.165,146.11,146.135,233600000.0
2009-04-20 02:58:00,146.135,146.15,146.125,146.125,88000000.0
2009-04-20 02:59:00,146.125,146.125,146.085,146.085,113600000.0
2009-04-20 03:00:00,146.08,146.135,146.08,146.125,152000000.0
2009-04-20 03:01:00,146.13,146.2,146.125,146.185,179200000.0
2009-04-20 03:02:00,146.195,146.215,146.155,146.18,131200000.0
2009-04-20 03:03:00,146.165,146.175,146.125,146.15,96000000.0
2009-04-20 03:04:00,146.15,146.16,146.125,146.125,65600000.0
2009-04-20 03:05:00,146.14,146.155,146.105,146.135,224000000.0
2009-04-20 03:06:00,146.135,146.15,146.115,146.115,150400000.0
2009-04-20 03:07:00,146.115,146.13,146.09,146.09,236800000.0
2009-04-20 03:08:00,146.105,146.105,146.03,146.035,291600000.0
2009-04-20 03:09:00,146.055,146.085,146.05,146.05,256000000.0
2009-04-20 03:10:00,146.05,146.05,145.955,145.98,178000000.0
2009-04-20 03:11:00,145.98,145.995,145.95,145.965,183600000.0
2009-04-20 03:12:00,145.965,146.025,145.965,146.0,174400000.0
2009-04-20 03:13:00,146.01,146.02,145.97,145.97,107200000.0
2009-04-20 03:14:00,145.955,145.99,145.92,145.975,254400000.0
2009-04-20 03:15:00,145.965,146.01,145.94,145.955,246400000.0
2009-04-20 03:16:00,145.97,145.97,145.86,145.895,273600000.0
2009-04-20 03:17:00,145.895,145.93,145.865,145.885,338600000.0
2009-04-20 03:18:00,145.875,145.89,145.75,145.785,190600000.0
2009-04-20 03:19:00,145.795,145.795,145.735,145.765,148800000.0
2009-04-20 03:20:00,145.765,145.795,145.76,145.76,161600000.0
2009-04-20 03:21:00,145.75,145.8,145.74,145.755,273600000.0
2009-04-20 03:22:00,145.745,145.785,145.71,145.71,212600000.0
2009-04-20 03:23:00,145.71,145.77,145.695,145.75,246400000.0
2009-04-20 03:24:00,145.725,145.75,145.715,145.73,136000000.0
2009-04-20 03:25:00,145.73,145.77,145.725,145.755,155200000.0
2009-04-20 03:26:00,145.755,145.805,145.755,145.805,192000000.0
2009-04-20 03:27:00,145.805,145.805,145.74,145.745,91200000.0
2009-04-20 03:28:00,145.745,145.745,145.67,145.675,425600000.0
2009-04-20 03:29:00,145.685,145.695,145.575,145.625,387200000.0
2009-04-20 03:30:00,145.625,145.7,145.625,145.675,324800000.0
2009-04-20 03:31:00,145.675,145.68,145.615,145.615,361600000.0
2009-04-20 03:32:00,145.615,145.615,145.45,145.46,541600000.0
2009-04-20 03:33:00,145.465,145.485,145.43,145.48,345000000.0
2009-04-20 03:34:00,145.475,145.62,145.475,145.595,232000000.0
2009-04-20 03:35:00,145.58,145.59,145.465,145.48,168000000.0
2009-04-20 03:36:00,145.485,145.485,145.36,145.425,367000000.0
2009-04-20 03:37:00,145.43,145.475,145.425,145.46,249600000.0
2009-04-20 03:38:00,145.46,145.52,145.46,145.465,179200000.0
2009-04-20 03:39:00,145.475,145.535,145.475,145.485,341600000.0
2009-04-20 03:40:00,145.49,145.5,145.38,145.42,276800000.0
2009-04-20 03:41:00,145.43,145.465,145.405,145.425,116000000.0
2009-04-20 03:42:00,145.415,145.455,145.415,145.415,107200000.0
2009-04-20 03:43:00,145.425,145.43,145.29,145.3,236800000.0
2009-04-20 03:44:00,145.32,145.405,145.27,145.355,313600000.0
2009-04-20 03:45:00,145.355,145.385,145.31,145.345,108800000.0
2009-04-20 03:46:00,145.355,145.415,145.34,145.395,112800000.0
2009-04-20 03:47:00,145.4,145.505,145.4,145.48,184000000.0
2009-04-20 03:48:00,145.465,145.49,145.44,145.455,94400000.0
2009-04-20 03:49:00,145.445,145.465,145.445,145.465,43200000.0
2009-04-20 03:50:00,145.46,145.49,145.44,145.45,192000000.0
2009-04-20 03:51:00,145.45,145.465,145.4,145.415,150400000.0
2009-04-20 03:52:00,145.42,145.485,145.42,145.475,81600000.0
2009-04-20 03:53:00,145.485,145.515,145.47,145.51,104000000.0
2009-04-20 03:54:00,145.51,145.525,145.505,145.52,48000000.0
2009-04-20 03:55:00,145.53,145.545,145.51,145.51,67200000.0
2009-04-20 03:56:00,145.505,145.525,145.5,145.525,100800000.0
2009-04-20 03:57:00,145.535,145.565,145.535,145.565,139200000.0
2009-04-20 03:58:00,145.565,145.605,145.565,145.59,185600000.0
2009-04-20 03:59:00,145.61,145.69,145.61,145.655,97600000.0
2009-04-20 04:00:00,145.65,145.675,145.64,145.665,40000000.0
2009-04-20 04:01:00,145.655,145.655,145.635,145.64,24000000.0
2009-04-20 04:02:00,145.65,145.675,145.65,145.67,38400000.0
2009-04-20 04:03:00,145.67,145.695,145.66,145.67,76800000.0
2009-04-20 04:04:00,145.69,145.775,145.69,145.725,238400000.0
2009-04-20 04:05:00,145.725,145.75,145.725,145.75,64000000.0
2009-04-20 04:06:00,145.735,145.805,145.735,145.75,172800000.0
2009-04-20 04:07:00,145.76,145.765,145.735,145.75,64000000.0
2009-04-20 04:08:00,145.745,145.78,145.71,145.74,129600000.0
2009-04-20 04:09:00,145.745,145.79,145.745,145.79,100800000.0
2009-04-20 04:10:00,145.78,145.78,145.67,145.67,104000000.0
2009-04-20 04:11:00,145.665,145.665,145.595,145.6,132800000.0
2009-04-20 04:12:00,145.595,145.595,145.475,145.475,192800000.0
2009-04-20 04:13:00,145.49,145.505,145.44,145.44,171200000.0
2009-04-20 04:14:00,145.435,145.465,145.42,145.45,118400000.0
2009-04-20 04:15:00,145.47,145.54,145.455,145.5,252800000.0
2009-04-20 04:16:00,145.515,145.515,145.48,145.485,129600000.0
2009-04-20 04:17:00,145.485,145.495,145.48,145.495,68800000.0
2009-04-20 04:18:00,145.495,145.525,145.485,145.525,97600000.0
2009-04-20 04:19:00,145.52,145.535,145.52,145.525,89600000.0
2009-04-20 04:20:00,145.525,145.525,145.47,145.5,108800000.0
2009-04-20 04:21:00,145.495,145.545,145.49,145.545,99200000.0
2009-04-20 04:22:00,145.55,145.555,145.545,145.55,48000000.0
2009-04-20 04:23:00,145.55,145.55,145.45,145.45,94400000.0
2009-04-20 04:24:00,145.46,145.46,145.43,145.455,49600000.0
2009-04-20 04:25:00,145.47,145.5,145.47,145.5,30400000.0
2009-04-20 04:26:00,145.505,145.515,145.46,145.49,83200000.0
2009-04-20 04:27:00,145.485,145.505,145.46,145.48,51200000.0
2009-04-20 04:28:00,145.495,145.505,145.455,145.455,89600000.0
2009-04-20 04:29:00,145.455,145.495,145.43,145.495,169600000.0
2009-04-20 04:30:00,145.485,145.495,145.44,145.495,184000000.0
2009-04-20 04:31:00,145.505,145.57,145.505,145.57,120000000.0
2009-04-20 04:32:00,145.58,145.62,145.555,145.62,134400000.0
2009-04-20 04:33:00,145.62,145.63,145.575,145.605,262400000.0
2009-04-20 04:34:00,145.605,145.605,145.555,145.555,153600000.0
2009-04-20 04:35:00,145.555,145.57,145.555,145.57,25600000.0
2009-04-20 04:36:00,145.58,145.62,145.575,145.585,193600000.0
2009-04-20 04:37:00,145.585,145.585,145.49,145.565,205600000.0
2009-04-20 04:38:00,145.57,145.585,145.57,145.585,67200000.0
2009-04-20 04:39:00,145.585,145.595,145.575,145.575,92800000.0
2009-04-20 04:40:00,145.575,145.605,145.555,145.605,102400000.0
2009-04-20 04:41:00,145.6,145.64,145.6,145.615,156800000.0
2009-04-20 04:42:00,145.62,145.62,145.54,145.555,24000000.0
2009-04-20 04:43:00,145.55,145.55,145.51,145.535,48000000.0
2009-04-20 04:44:00,145.545,145.545,145.545,145.545,1600000.0
2009-04-20 04:45:00,145.55,145.55,145.51,145.51,35200000.0
2009-04-20 04:46:00,145.51,145.59,145.505,145.55,91200000.0
2009-04-20 04:47:00,145.51,145.557,145.493,145.516,84200000.0
2009-04-20 04:48:00,145.55,145.56,145.55,145.55,27200000.0
2009-04-20 04:49:00,145.54,145.54,145.52,145.52,72000000.0
2009-04-20 04:50:00,145.52,145.54,145.485,145.54,144000000.0
2009-04-20 04:51:00,145.525,145.54,145.525,145.53,54400000.0
2009-04-20 04:52:00,145.535,145.535,145.475,145.53,92800000.0
2009-04-20 04:53:00,145.53,145.54,145.49,145.49,134400000.0
2009-04-20 04:54:00,145.48,145.49,145.395,145.425,209000000.0
2009-04-20 04:55:00,145.435,145.455,145.35,145.355,288000000.0
2009-04-20 04:56:00,145.355,145.4,145.285,145.3,291200000.0
2009-04-20 04:57:00,145.305,145.43,145.3,145.42,228800000.0
2009-04-20 04:58:00,145.43,145.495,145.42,145.445,198400000.0
2009-04-20 04:59:00,145.43,145.435,145.32,145.32,299200000.0
2009-04-20 05:00:00,145.325,145.43,145.29,145.365,268800000.0
2009-04-20 05:01:00,145.38,145.415,145.375,145.415,161600000.0
2009-04-20 05:02:00,145.415,145.425,145.41,145.415,108800000.0
2009-04-20 05:03:00,145.41,145.43,145.405,145.43,52800000.0
2009-04-20 05:04:00,145.42,145.495,145.42,145.49,107200000.0
2009-04-20 05:05:00,145.475,145.49,145.47,145.48,73600000.0
2009-04-20 05:06:00,145.48,145.49,145.45,145.485,168000000.0
2009-04-20 05:07:00,145.485,145.51,145.475,145.51,124800000.0
2009-04-20 05:08:00,145.515,145.535,145.475,145.505,177600000.0
2009-04-20 05:09:00,145.505,145.535,145.5,145.515,102400000.0
2009-04-20 05:10:00,145.525,145.54,145.475,145.475,211200000.0
2009-04-20 05:11:00,145.47,145.475,145.425,145.465,144000000.0
2009-04-20 05:12:00,145.465,145.485,145.44,145.475,185600000.0
2009-04-20 05:13:00,145.47,145.47,145.41,145.41,89600000.0
2009-04-20 05:14:00,145.42,145.435,145.415,145.415,49600000.0
2009-04-20 05:15:00,145.42,145.46,145.415,145.45,275200000.0
2009-04-20 05:16:00,145.455,145.455,145.415,145.415,81600000.0
2009-04-20 05:17:00,145.425,145.46,145.415,145.46,99200000.0
2009-04-20 05:18:00,145.475,145.475,145.44,145.44,51200000.0
2009-04-20 05:19:00,145.45,145.45,145.42,145.42,41600000.0
2009-04-20 05:20:00,145.42,145.42,145.37,145.375,240000000.0
2009-04-20 05:21:00,145.365,145.385,145.325,145.36,214400000.0
2009-04-20 05:22:00,145.355,145.37,145.355,145.37,78400000.0
2009-04-20 05:23:00,145.38,145.41,145.35,145.395,148800000.0
2009-04-20 05:24:00,145.385,145.445,145.38,145.435,158400000.0
2009-04-20 05:25:00,145.435,145.455,145.42,145.42,83200000.0
2009-04-20 05:26:00,145.42,145.425,145.395,145.41,121600000.0
2009-04-20 05:27:00,145.405,145.41,145.375,145.4,124800000.0
2009-04-20 05:28:00,145.39,145.41,145.39,145.4,54400000.0
2009-04-20 05:29:00,145.395,145.435,145.38,145.43,83200000.0
2009-04-20 05:30:00,145.43,145.505,145.43,145.47,105600000.0
2009-04-20 05:31:00,145.475,145.54,145.47,145.485,112000000.0
2009-04-20 05:32:00,145.495,145.55,145.495,145.55,107200000.0
2009-04-20 05:33:00,145.565,145.605,145.56,145.595,193600000.0
2009-04-20 05:34:00,145.59,145.635,145.585,145.62,177600000.0
2009-04-20 05:35:00,145.635,145.645,145.615,145.615,94400000.0
2009-04-20 05:36:00,145.615,145.635,145.59,145.615,161600000.0
2009-04-20 05:37:00,145.61,145.645,145.61,145.63,300800000.0
2009-04-20 05:38:00,145.625,145.645,145.615,145.63,203200000.0
2009-04-20 05:39:00,145.63,145.75,145.63,145.73,216600000.0
2009-04-20 05:40:00,145.745,145.805,145.745,145.765,188800000.0
2009-04-20 05:41:00,145.775,145.775,145.675,145.675,236600000.0
2009-04-20 05:42:00,145.685,145.69,145.67,145.68,126200000.0
2009-04-20 05:43:00,145.68,145.69,145.675,145.69,41600000.0
2009-04-20 05:44:00,145.69,145.705,145.64,145.665,97600000.0
2009-04-20 05:45:00,145.665,145.69,145.66,145.68,140200000.0
2009-04-20 05:46:00,145.675,145.68,145.605,145.615,148800000.0
2009-04-20 05:47:00,145.63,145.64,145.61,145.61,158400000.0
2009-04-20 05:48:00,145.615,145.63,145.605,145.615,153600000.0
2009-04-20 05:49:00,145.605,145.605,145.575,145.59,222400000.0
2009-04-20 05:50:00,145.58,145.59,145.575,145.575,14400000.0
2009-04-20 05:51:00,145.565,145.595,145.555,145.595,168000000.0
2009-04-20 05:52:00,145.58,145.645,145.58,145.625,94800000.0
2009-04-20 05:53:00,145.63,145.635,145.61,145.635,25600000.0
2009-04-20 05:54:00,145.64,145.645,145.635,145.645,33600000.0
2009-04-20 05:55:00,145.645,145.655,145.62,145.62,102400000.0
2009-04-20 05:56:00,145.62,145.62,145.52,145.52,233800000.0
2009-04-20 05:57:00,145.52,145.53,145.5,145.53,56000000.0
2009-04-20 05:58:00,145.53,145.575,145.53,145.565,68800000.0
2009-04-20 05:59:00,145.565,145.565,145.535,145.545,84800000.0
2009-04-20 06:00:00,145.545,145.56,145.545,145.55,75200000.0
2009-04-20 06:01:00,145.545,145.59,145.545,145.59,38400000.0
2009-04-20 06:02:00,145.595,145.615,145.595,145.605,52800000.0
2009-04-20 06:03:00,145.6,145.63,145.6,145.61,28800000.0
2009-04-20 06:04:00,145.61,145.68,145.575,145.675,132800000.0
2009-04-20 06:05:00,145.67,145.67,145.64,145.645,118400000.0
2009-04-20 06:06:00,145.645,145.69,145.645,145.69,115200000.0
2009-04-20 06:07:00,145.695,145.695,145.64,145.68,144000000.0
2009-04-20 06:08:00,145.68,145.7,145.675,145.7,59200000.0
2009-04-20 06:09:00,145.7,145.715,145.685,145.7,168000000.0
2009-04-20 06:10:00,145.7,145.705,145.68,145.695,44800000.0
2009-04-20 06:11:00,145.69,145.69,145.66,145.68,61200000.0
2009-04-20 06:12:00,145.68,145.695,145.655,145.66,88000000.0
2009-04-20 06:13:00,145.66,145.735,145.655,145.675,127000000.0
2009-04-20 06:14:00,145.675,145.685,145.67,145.685,102400000.0
2009-04-20 06:15:00,145.685,145.685,145.675,145.675,38400000.0
2009-04-20 06:16:00,145.675,145.685,145.66,145.665,78400000.0
2009-04-20 06:17:00,145.66,145.69,145.655,145.685,48800000.0
2009-04-20 06:18:00,145.69,145.71,145.68,145.68,35200000.0
2009-04-20 06:19:00,145.665,145.695,145.66,145.66,36800000.0
2009-04-20 06:20:00,145.67,145.69,145.655,145.685,43200000.0
2009-04-20 06:21:00,145.685,145.7,145.675,145.675,41600000.0
2009-04-20 06:22:00,145.675,145.695,145.675,145.685,41600000.0
2009-04-20 06:23:00,145.685,145.695,145.67,145.675,81600000.0
2009-04-20 06:24:00,145.69,145.7,145.675,145.69,108800000.0
2009-04-20 06:25:00,145.685,145.69,145.675,145.685,46400000.0
2009-04-20 06:26:00,145.68,145.68,145.67,145.68,19200000.0
2009-04-20 06:27:00,145.685,145.695,145.67,145.69,92800000.0
2009-04-20 06:28:00,145.7,145.72,145.7,145.72,102400000.0
2009-04-20 06:29:00,145.72,145.77,145.715,145.77,146000000.0
2009-04-20 06:30:00,145.785,145.835,145.785,145.785,281600000.0
2009-04-20 06:31:00,145.785,145.79,145.77,145.79,28800000.0
2009-04-20 06:32:00,145.79,145.81,145.785,145.785,157200000.0
2009-04-20 06:33:00,145.775,145.79,145.76,145.78,148800000.0
2009-04-20 06:34:00,145.78,145.79,145.775,145.79,70400000.0
2009-04-20 06:35:00,145.79,145.79,145.725,145.74,168000000.0
2009-04-20 06:36:00,145.73,145.73,145.705,145.71,116000000.0
2009-04-20 06:37:00,145.705,145.715,145.705,145.715,68800000.0
2009-04-20 06:38:00,145.715,145.715,145.705,145.715,83200000.0
2009-04-20 06:39:00,145.715,145.76,145.715,145.745,76200000.0
2009-04-20 06:40:00,145.75,145.76,145.73,145.73,79200000.0
2009-04-20 06:41:00,145.735,145.74,145.725,145.73,51200000.0
2009-04-20 06:42:00,145.73,145.73,145.715,145.72,59200000.0
2009-04-20 06:43:00,145.715,145.74,145.71,145.74,33600000.0
2009-04-20 06:44:00,145.75,145.77,145.75,145.77,24000000.0
2009-04-20 06:45:00,145.77,145.775,145.725,145.75,102400000.0
2009-04-20 06:46:00,145.74,145.75,145.725,145.74,111200000.0
2009-04-20 06:47:00,145.745,145.745,145.64,145.665,205600000.0
2009-04-20 06:48:00,145.665,145.69,145.65,145.68,51200000.0
2009-04-20 06:49:00,145.68,145.715,145.68,145.715,27200000.0
2009-04-20 06:50:00,145.705,145.76,145.695,145.76,120000000.0
2009-04-20 06:51:00,145.745,145.825,145.745,145.805,162200000.0
2009-04-20 06:52:00,145.8,145.81,145.765,145.775,82600000.0
2009-04-20 06:53:00,145.775,145.775,145.76,145.76,54400000.0
2009-04-20 06:54:00,145.75,145.775,145.75,145.775,30800000.0
2009-04-20 06:55:00,145.785,145.87,145.775,145.855,188000000.0
2009-04-20 06:56:00,145.86,145.925,145.85,145.915,181400000.0
2009-04-20 06:57:00,145.9,145.91,145.865,145.88,122400000.0
2009-04-20 06:58:00,145.9,145.925,145.88,145.92,160800000.0
2009-04-20 06:59:00,145.92,145.95,145.895,145.94,156200000.0
2009-04-20 07:00:00,145.955,145.97,145.94,145.965,194000000.0
2009-04-20 07:01:00,145.965,146.015,145.86,145.875,188400000.0
2009-04-20 07:02:00,145.89,145.945,145.89,145.93,120000000.0
2009-04-20 07:03:00,145.93,145.935,145.9,145.92,167600000.0
2009-04-20 07:04:00,145.92,145.93,145.88,145.925,276000000.0
2009-04-20 07:05:00,145.91,145.925,145.88,145.895,116000000.0
2009-04-20 07:06:00,145.895,145.9,145.82,145.82,102400000.0
2009-04-20 07:07:00,145.82,145.855,145.815,145.85,84800000.0
2009-04-20 07:08:00,145.85,145.87,145.79,145.79,120800000.0
2009-04-20 07:09:00,145.78,145.795,145.76,145.785,82200000.0
2009-04-20 07:10:00,145.785,145.815,145.785,145.805,48000000.0
2009-04-20 07:11:00,145.8,145.84,145.8,145.82,92400000.0
2009-04-20 07:12:00,145.82,145.82,145.77,145.795,152800000.0
2009-04-20 07:13:00,145.795,145.845,145.795,145.805,181400000.0
2009-04-20 07:14:00,145.815,145.825,145.795,145.795,71200000.0
2009-04-20 07:15:00,145.8,145.8,145.775,145.775,29200000.0
2009-04-20 07:16:00,145.785,145.8,145.785,145.79,37600000.0
2009-04-20 07:17:00,145.805,145.81,145.775,145.775,64400000.0
2009-04-20 07:18:00,145.78,145.785,145.765,145.765,76800000.0
2009-04-20 07:19:00,145.76,145.76,145.745,145.745,66400000.0
2009-04-20 07:20:00,145.74,145.74,145.69,145.69,211600000.0
2009-04-20 07:21:00,145.69,145.715,145.69,145.695,197600000.0
2009-04-20 07:22:00,145.69,145.715,145.675,145.69,128200000.0
2009-04-20 07:23:00,145.69,145.69,145.66,145.66,145000000.0
2009-04-20 07:24:00,145.66,145.675,145.615,145.665,205000000.0
2009-04-20 07:25:00,145.66,145.675,145.655,145.665,30400000.0
2009-04-20 07:26:00,145.665,145.695,145.655,145.675,36800000.0
2009-04-20 07:27:00,145.675,145.695,145.67,145.675,68000000.0
2009-04-20 07:28:00,145.675,145.695,145.67,145.695,51600000.0
2009-04-20 07:29:00,145.685,145.745,145.675,145.745,147000000.0
2009-04-20 07:30:00,145.76,145.78,145.745,145.76,101200000.0
2009-04-20 07:31:00,145.77,145.8,145.77,145.78,125800000.0
2009-04-20 07:32:00,145.78,145.78,145.755,145.765,72800000.0
2009-04-20 07:33:00,145.77,145.795,145.755,145.78,127400000.0
2009-04-20 07:34:00,145.785,145.785,145.715,145.725,71200000.0
2009-04-20 07:35:00,145.72,145.785,145.705,145.785,133600000.0
2009-04-20 07:36:00,145.8,145.845,145.79,145.845,67200000.0
2009-04-20 07:37:00,145.84,145.865,145.81,145.83,136200000.0
2009-04-20 07:38:00,145.83,145.86,145.815,145.855,160600000.0
2009-04-20 07:39:00,145.845,145.845,145.795,145.805,182600000.0
2009-04-20 07:40:00,145.805,145.805,145.745,145.755,129200000.0
2009-04-20 07:41:00,145.755,145.785,145.745,145.785,131000000.0
2009-04-20 07:42:00,145.8,145.81,145.785,145.79,108000000.0
2009-04-20 07:43:00,145.795,145.815,145.72,145.795,146200000.0
2009-04-20 07:44:00,145.8,145.815,145.775,145.815,44000000.0
2009-04-20 07:45:00,145.815,145.815,145.765,145.775,97400000.0
2009-04-20 07:46:00,145.78,145.815,145.745,145.785,103200000.0
2009-04-20 07:47:00,145.785,145.79,145.715,145.725,102600000.0
2009-04-20 07:48:00,145.73,145.745,145.695,145.72,156200000.0
2009-04-20 07:49:00,145.72,145.72,145.64,145.645,98400000.0
2009-04-20 07:50:00,145.65,145.68,145.64,145.655,165600000.0
2009-04-20 07:51:00,145.655,145.67,145.605,145.66,224400000.0
2009-04-20 07:52:00,145.65,145.695,145.635,145.665,123200000.0
2009-04-20 07:53:00,145.65,145.66,145.625,145.63,72000000.0
2009-04-20 07:54:00,145.64,145.675,145.63,145.675,136000000.0
2009-04-20 07:55:00,145.68,145.71,145.64,145.705,190400000.0
2009-04-20 07:56:00,145.71,145.73,145.635,145.65,109200000.0
2009-04-20 07:57:00,145.655,145.69,145.63,145.69,82400000.0
2009-04-20 07:58:00,145.685,145.685,145.645,145.645,120000000.0
2009-04-20 07:59:00,145.655,145.68,145.645,145.665,184000000.0
2009-04-20 08:00:00,145.665,145.68,145.625,145.645,107400000.0
2009-04-20 08:01:00,145.65,145.65,145.635,145.64,140800000.0
2009-04-20 08:02:00,145.655,145.655,145.625,145.635,203600000.0
2009-04-20 08:03:00,145.635,145.635,145.505,145.51,374000000.0
2009-04-20 08:04:00,145.505,145.52,145.415,145.425,296200000.0
2009-04-20 08:05:00,145.43,145.46,145.355,145.36,325800000.0
2009-04-20 08:06:00,145.355,145.355,145.3,145.305,314600000.0
2009-04-20 08:07:00,145.3,145.305,145.21,145.23,323400000.0
2009-04-20 08:08:00,145.23,145.31,145.23,145.31,240000000.0
2009-04-20 08:09:00,145.31,145.41,145.31,145.375,188800000.0
2009-04-20 08:10:00,145.375,145.38,145.295,145.31,327600000.0
2009-04-20 08:11:00,145.31,145.325,145.25,145.275,270800000.0
2009-04-20 08:12:00,145.275,145.325,145.275,145.31,247200000.0
2009-04-20 08:13:00,145.305,145.345,145.305,145.32,179600000.0
2009-04-20 08:14:00,145.32,145.47,145.305,145.405,313200000.0
2009-04-20 08:15:00,145.4,145.515,145.4,145.515,157400000.0
2009-04-20 08:16:00,145.52,145.52,145.41,145.42,341400000.0
2009-04-20 08:17:00,145.42,145.45,145.4,145.42,136800000.0
2009-04-20 08:18:00,145.42,145.425,145.345,145.39,163600000.0
2009-04-20 08:19:00,145.39,145.42,145.38,145.4,194400000.0
2009-04-20 08:20:00,145.39,145.465,145.39,145.44,152800000.0
2009-04-20 08:21:00,145.45,145.52,145.44,145.48,363800000.0
2009-04-20 08:22:00,145.49,145.53,145.48,145.51,242600000.0
2009-04-20 08:23:00,145.51,145.575,145.495,145.57,272000000.0
2009-04-20 08:24:00,145.565,145.57,145.52,145.565,260400000.0
2009-04-20 08:25:00,145.565,145.585,145.54,145.545,224000000.0
2009-04-20 08:26:00,145.545,145.555,145.5,145.5,152400000.0
2009-04-20 08:27:00,145.52,145.52,145.47,145.485,192800000.0
2009-04-20 08:28:00,145.475,145.505,145.43,145.455,101600000.0
2009-04-20 08:29:00,145.445,145.495,145.445,145.455,136800000.0
2009-04-20 08:30:00,145.455,145.47,145.435,145.445,112800000.0
2009-04-20 08:31:00,145.445,145.46,145.39,145.425,237000000.0
2009-04-20 08:32:00,145.42,145.445,145.38,145.385,214800000.0
2009-04-20 08:33:00,145.39,145.39,145.16,145.165,337200000.0
2009-04-20 08:34:00,145.165,145.2,145.15,145.165,392200000.0
2009-04-20 08:35:00,145.165,145.175,145.15,145.165,155600000.0
2009-04-20 08:36:00,145.16,145.22,145.155,145.22,298400000.0
2009-04-20 08:37:00,145.21,145.245,145.19,145.245,252800000.0
2009-04-20 08:38:00,145.235,145.25,145.195,145.215,140800000.0
2009-04-20 08:39:00,145.21,145.225,145.14,145.205,382800001.0
2009-04-20 08:40:00,145.205,145.245,145.19,145.245,197600000.0
2009-04-20 08:41:00,145.25,145.26,145.185,145.185,231000000.0
2009-04-20 08:42:00,145.19,145.23,145.19,145.23,174400000.0
2009-04-20 08:43:00,145.23,145.255,145.22,145.235,210800000.0
2009-04-20 08:44:00,145.24,145.275,145.23,145.275,188000000.0
2009-04-20 08:45:00,145.275,145.275,145.19,145.24,413800000.0
2009-04-20 08:46:00,145.24,145.285,145.235,145.285,148400000.0
2009-04-20 08:47:00,145.28,145.315,145.27,145.28,87200000.0
2009-04-20 08:48:00,145.3,145.38,145.29,145.38,254400000.0
2009-04-20 08:49:00,145.38,145.465,145.36,145.44,191200000.0
2009-04-20 08:50:00,145.44,145.475,145.41,145.425,278600000.0
2009-04-20 08:51:00,145.415,145.415,145.34,145.385,175400000.0
2009-04-20 08:52:00,145.38,145.415,145.34,145.36,278000000.0
2009-04-20 08:53:00,145.355,145.36,145.28,145.29,293600000.0
2009-04-20 08:54:00,145.3,145.355,145.28,145.28,313800000.0
2009-04-20 08:55:00,145.28,145.28,145.225,145.23,214000000.0
2009-04-20 08:56:00,145.225,145.25,145.22,145.23,203600000.0
2009-04-20 08:57:00,145.225,145.255,145.215,145.225,216200000.0
2009-04-20 08:58:00,145.225,145.255,145.215,145.235,124800000.0
2009-04-20 08:59:00,145.24,145.29,145.225,145.29,310000000.0
2009-04-20 09:00:00,145.29,145.31,145.26,145.27,351200000.0
2009-04-20 09:01:00,145.27,145.27,145.105,145.105,402000000.0
2009-04-20 09:02:00,145.105,145.12,145.08,145.09,181600000.0
2009-04-20 09:03:00,145.1,145.11,145.065,145.065,174200000.0
2009-04-20 09:04:00,145.065,145.07,144.985,144.985,290800000.0
2009-04-20 09:05:00,144.98,144.985,144.95,144.965,378400000.0
2009-04-20 09:06:00,144.965,145.05,144.945,144.99,336000000.0
2009-04-20 09:07:00,144.97,144.995,144.91,144.935,425800000.0
2009-04-20 09:08:00,144.945,144.945,144.875,144.905,332800000.0
2009-04-20 09:09:00,144.905,144.99,144.89,144.98,252800000.0
2009-04-20 09:10:00,144.98,145.01,144.895,144.93,333600000.0
2009-04-20 09:11:00,144.93,144.99,144.86,144.885,329600000.0
2009-04-20 09:12:00,144.89,145.005,144.875,144.975,341600000.0
2009-04-20 09:13:00,144.965,145.01,144.935,144.975,247200000.0
2009-04-20 09:14:00,144.975,145.015,144.955,144.985,270400000.0
2009-04-20 09:15:00,144.995,145.095,144.98,145.095,234400000.0
2009-04-20 09:16:00,145.095,145.105,145.06,145.08,150400000.0
2009-04-20 09:17:00,145.085,145.17,145.08,145.17,277800000.0
2009-04-20 09:18:00,145.17,145.175,145.095,145.105,364400000.0
2009-04-20 09:19:00,145.095,145.135,145.095,145.12,127200000.0
2009-04-20 09:20:00,145.12,145.21,145.115,145.205,253600000.0
2009-04-20 09:21:00,145.195,145.21,145.18,145.21,184800000.0
2009-04-20 09:22:00,145.21,145.295,145.21,145.295,309600000.0
2009-04-20 09:23:00,145.295,145.405,145.29,145.4,504400000.0
2009-04-20 09:24:00,145.4,145.41,145.3,145.325,373600000.0
2009-04-20 09:25:00,145.33,145.385,145.33,145.365,158400000.0
2009-04-20 09:26:00,145.375,145.375,145.305,145.305,342400000.0
2009-04-20 09:27:00,145.3,145.3,145.14,145.145,402600000.0
2009-04-20 09:28:00,145.155,145.18,145.125,145.15,334400000.0
2009-04-20 09:29:00,145.16,145.17,145.115,145.115,314400000.0
2009-04-20 09:30:00,145.11,145.125,145.06,145.08,292200000.0
2009-04-20 09:31:00,145.075,145.09,144.98,145.06,468000000.0
2009-04-20 09:32:00,145.065,145.1,145.055,145.065,309200000.0
2009-04-20 09:33:00,145.07,145.185,145.07,145.18,364800000.0
2009-04-20 09:34:00,145.175,145.245,145.155,145.19,414400000.0
2009-04-20 09:35:00,145.19,145.215,145.135,145.135,486400000.0
2009-04-20 09:36:00,145.14,145.14,145.055,145.09,433600000.0
2009-04-20 09:37:00,145.105,145.115,145.05,145.05,366400000.0
2009-04-20 09:38:00,145.05,145.095,145.005,145.035,314400000.0
2009-04-20 09:39:00,145.03,145.05,144.985,145.0,440800000.0
2009-04-20 09:40:00,145.005,145.04,144.995,145.03,300800000.0
2009-04-20 09:41:00,145.025,145.115,145.025,145.06,342200000.0
2009-04-20 09:42:00,145.065,145.12,145.035,145.105,492800000.0
2009-04-20 09:43:00,145.105,145.105,145.045,145.07,227000000.0
2009-04-20 09:44:00,145.065,145.125,145.065,145.11,232800000.0
2009-04-20 09:45:00,145.11,145.11,145.015,145.015,247400000.0
2009-04-20 09:46:00,145.015,145.015,144.95,144.995,371000000.0
2009-04-20 09:47:00,144.995,145.06,144.995,145.05,220000000.0
2009-04-20 09:48:00,145.06,145.105,145.045,145.055,284800000.0
2009-04-20 09:49:00,145.05,145.06,145.02,145.04,288200000.0
2009-04-20 09:50:00,145.04,145.05,144.98,144.985,308000000.0
2009-04-20 09:51:00,144.985,145.045,144.9,144.92,505400000.0
2009-04-20 09:52:00,144.93,145.0,144.91,144.96,470400000.0
2009-04-20 09:53:00,144.96,144.975,144.845,144.915,374200000.0
2009-04-20 09:54:00,144.915,144.94,144.895,144.92,461400001.0
2009-04-20 09:55:00,144.91,144.95,144.825,144.865,463600001.0
2009-04-20 09:56:00,144.87,144.895,144.835,144.835,468600002.0
2009-04-20 09:57:00,144.84,144.84,144.71,144.735,464399999.0
2009-04-20 09:58:00,144.735,144.85,144.725,144.82,471600000.0
2009-04-20 09:59:00,144.82,144.87,144.795,144.805,525600000.0
2009-04-20 10:00:00,144.805,144.83,144.79,144.825,282400000.0
2009-04-20 10:01:00,144.825,144.875,144.825,144.855,347200000.0
2009-04-20 10:02:00,144.85,144.905,144.84,144.885,384800000.0
2009-04-20 10:03:00,144.885,144.915,144.855,144.915,370400000.0
2009-04-20 10:04:00,144.915,144.965,144.88,144.945,369600000.0
2009-04-20 10:05:00,144.95,145.02,144.9,145.015,488000000.0
2009-04-20 10:06:00,145.025,145.025,144.955,144.955,377200000.0
2009-04-20 10:07:00,144.965,144.985,144.94,144.965,331000000.0
2009-04-20 10:08:00,144.96,144.965,144.92,144.94,487000000.0
2009-04-20 10:09:00,144.94,145.015,144.93,145.01,296800000.0
2009-04-20 10:10:00,145.01,145.025,144.99,145.005,291200000.0
2009-04-20 10:11:00,145.005,145.02,144.955,144.98,166000000.0
2009-04-20 10:12:00,144.975,144.98,144.94,144.95,165400000.0
2009-04-20 10:13:00,144.945,144.96,144.93,144.95,198400000.0
2009-04-20 10:14:00,144.93,144.93,144.885,144.9,419400000.0
2009-04-20 10:15:00,144.9,144.91,144.785,144.81,437000000.0
2009-04-20 10:16:00,144.815,144.825,144.78,144.785,249600000.0
2009-04-20 10:17:00,144.79,144.925,144.785,144.89,384800000.0
2009-04-20 10:18:00,144.885,144.925,144.885,144.91,290400000.0
2009-04-20 10:19:00,144.9,144.905,144.85,144.865,357800000.0
2009-04-20 10:20:00,144.86,144.86,144.62,144.64,311200000.0
2009-04-20 10:21:00,144.64,144.68,144.56,144.58,379800001.0
2009-04-20 10:22:00,144.585,144.67,144.565,144.655,347000000.0
2009-04-20 10:23:00,144.655,144.665,144.54,144.58,326200000.0
2009-04-20 10:24:00,144.58,144.59,144.545,144.57,301800000.0
2009-04-20 10:25:00,144.57,144.61,144.555,144.56,423800000.0
2009-04-20 10:26:00,144.56,144.59,144.545,144.56,354800000.0
2009-04-20 10:27:00,144.56,144.62,144.55,144.615,263200000.0
2009-04-20 10:28:00,144.605,144.72,144.595,144.7,561600002.0
2009-04-20 10:29:00,144.7,144.745,144.7,144.735,423200000.0
2009-04-20 10:30:00,144.735,144.765,144.66,144.66,283200000.0
2009-04-20 10:31:00,144.66,144.71,144.63,144.7,306000000.0
2009-04-20 10:32:00,144.71,144.735,144.565,144.57,331000000.0
2009-04-20 10:33:00,144.565,144.605,144.51,144.54,477000000.0
2009-04-20 10:34:00,144.545,144.585,144.52,144.585,460200000.0
2009-04-20 10:35:00,144.585,144.6,144.56,144.57,412000000.0
2009-04-20 10:36:00,144.575,144.64,144.56,144.63,379200000.0
2009-04-20 10:37:00,144.625,144.625,144.55,144.55,356000000.0
2009-04-20 10:38:00,144.56,144.6,144.53,144.6,444800000.0
2009-04-20 10:39:00,144.6,144.6,144.54,144.545,355200000.0
2009-04-20 10:40:00,144.545,144.595,144.5,144.535,383200000.0
2009-04-20 10:41:00,144.535,144.565,144.535,144.545,320800000.0
2009-04-20 10:42:00,144.535,144.56,144.445,144.45,268800000.0
2009-04-20 10:43:00,144.44,144.525,144.44,144.51,355600000.0
2009-04-20 10:44:00,144.51,144.53,144.46,144.47,367200000.0
2009-04-20 10:45:00,144.48,144.48,144.36,144.36,525200000.0
2009-04-20 10:46:00,144.36,144.365,144.275,144.3,448800000.0
2009-04-20 10:47:00,144.3,144.345,144.175,144.185,462400000.0
2009-04-20 10:48:00,144.185,144.215,144.17,144.19,434800000.0
2009-04-20 10:49:00,144.19,144.32,144.185,144.3,341600000.0
2009-04-20 10:50:00,144.305,144.38,144.305,144.33,326400000.0
2009-04-20 10:51:00,144.33,144.355,144.285,144.34,219200000.0
2009-04-20 10:52:00,144.34,144.375,144.305,144.34,347200000.0
2009-04-20 10:53:00,144.34,144.355,144.28,144.315,274400000.0
2009-04-20 10:54:00,144.305,144.31,144.005,144.005,475800000.0
2009-04-20 10:55:00,144.015,144.09,143.945,143.955,562200000.0
2009-04-20 10:56:00,143.965,144.03,143.93,144.0,414800000.0
2009-04-20 10:57:00,144.0,144.04,143.95,144.02,458600000.0
2009-04-20 10:58:00,144.02,144.035,143.945,143.965,508200001.0
2009-04-20 10:59:00,143.95,144.0,143.905,143.99,666200005.0
2009-04-20 11:00:00,143.99,144.105,143.99,144.045,445800000.0
2009-04-20 11:01:00,144.045,144.07,143.995,143.995,411600000.0
2009-04-20 11:02:00,143.985,143.985,143.87,143.895,633400001.0
2009-04-20 11:03:00,143.88,143.89,143.85,143.85,368200000.0
2009-04-20 11:04:00,143.87,143.96,143.87,143.955,350000000.0
2009-04-20 11:05:00,143.955,144.0,143.94,144.0,393800000.0
2009-04-20 11:06:00,144.0,144.075,144.0,144.075,181400000.0
2009-04-20 11:07:00,144.075,144.09,144.025,144.03,236600000.0
2009-04-20 11:08:00,144.025,144.105,144.025,144.08,264000000.0
2009-04-20 11:09:00,144.075,144.075,143.98,144.005,331800000.0
2009-04-20 11:10:00,143.995,144.015,143.94,143.99,485200000.0
2009-04-20 11:11:00,143.99,144.07,143.97,144.055,325600000.0
2009-04-20 11:12:00,144.07,144.11,144.035,144.05,261000000.0
2009-04-20 11:13:00,144.035,144.135,144.035,144.135,249200000.0
2009-04-20 11:14:00,144.135,144.135,144.02,144.03,437800000.0
2009-04-20 11:15:00,144.04,144.135,144.035,144.105,456800000.0
2009-04-20 11:16:00,144.115,144.115,144.05,144.085,374600000.0
2009-04-20 11:17:00,144.08,144.125,144.02,144.03,303800000.0
2009-04-20 11:18:00,144.04,144.045,143.98,143.985,427400000.0
2009-04-20 11:19:00,143.985,144.025,143.94,144.01,491000000.0
2009-04-20 11:20:00,144.015,144.02,143.855,143.86,457600000.0
2009-04-20 11:21:00,143.86,143.955,143.79,143.95,420400000.0
2009-04-20 11:22:00,143.95,143.96,143.925,143.935,264400000.0
2009-04-20 11:23:00,143.96,143.965,143.92,143.95,195000000.0
2009-04-20 11:24:00,143.95,143.975,143.95,143.96,82400000.0
2009-04-20 11:25:00,143.96,144.04,143.96,144.015,254200000.0
2009-04-20 11:26:00,144.02,144.02,143.99,144.0,374600000.0
2009-04-20 11:27:00,144.01,144.01,143.975,143.99,319600000.0
2009-04-20 11:28:00,144.0,144.03,143.94,143.95,409600000.0
2009-04-20 11:29:00,143.955,144.03,143.92,143.92,399000000.0
2009-04-20 11:30:00,143.92,143.935,143.88,143.915,300400000.0
2009-04-20 11:31:00,143.9,143.91,143.85,143.86,324200000.0
2009-04-20 11:32:00,143.845,143.845,143.71,143.71,310800000.0
2009-04-20 11:33:00,143.71,143.725,143.625,143.645,401600000.0
2009-04-20 11:34:00,143.66,143.84,143.645,143.835,443200000.0
2009-04-20 11:35:00,143.835,143.895,143.835,143.875,200000000.0
2009-04-20 11:36:00,143.875,143.89,143.815,143.855,142600000.0
2009-04-20 11:37:00,143.85,143.85,143.74,143.755,271800000.0
2009-04-20 11:38:00,143.755,143.81,143.755,143.79,388000001.0
2009-04-20 11:39:00,143.79,143.84,143.79,143.84,177600000.0
2009-04-20 11:40:00,143.84,143.84,143.76,143.76,253800000.0
2009-04-20 11:41:00,143.76,143.76,143.675,143.74,330200000.0
2009-04-20 11:42:00,143.73,143.76,143.7,143.705,257600000.0
2009-04-20 11:43:00,143.705,143.735,143.635,143.64,353600000.0
2009-04-20 11:44:00,143.64,143.65,143.575,143.6,375200000.0
2009-04-20 11:45:00,143.6,143.67,143.565,143.64,296000000.0
2009-04-20 11:46:00,143.64,143.705,143.58,143.685,320000000.0
2009-04-20 11:47:00,143.685,143.685,143.54,143.59,291600000.0
2009-04-20 11:48:00,143.59,143.665,143.59,143.655,383600000.0
2009-04-20 11:49:00,143.655,143.665,143.575,143.605,416000000.0
2009-04-20 11:50:00,143.58,143.595,143.45,143.56,596800000.0
2009-04-20 11:51:00,143.56,143.57,143.52,143.54,490200000.0
2009-04-20 11:52:00,143.545,143.58,143.425,143.515,509600000.0
2009-04-20 11:53:00,143.505,143.62,143.455,143.52,448400001.0
2009-04-20 11:54:00,143.52,143.565,143.455,143.475,402000000.0
2009-04-20 11:55:00,143.47,143.525,143.435,143.455,505600000.0
2009-04-20 11:56:00,143.45,143.46,143.345,143.395,658400000.0
2009-04-20 11:57:00,143.405,143.435,143.32,143.32,459600000.0
2009-04-20 11:58:00,143.32,143.335,143.275,143.3,460800000.0
2009-04-20 11:59:00,143.305,143.335,143.275,143.285,317600000.0
2009-04-20 12:00:00,143.285,143.345,143.275,143.325,353600000.0
2009-04-20 12:01:00,143.32,143.395,143.32,143.395,328800000.0
2009-04-20 12:02:00,143.38,143.435,143.365,143.43,256400000.0
2009-04-20 12:03:00,143.42,143.42,143.375,143.375,306400000.0
2009-04-20 12:04:00,143.375,143.4,143.345,143.345,315200000.0
2009-04-20 12:05:00,143.345,143.38,143.32,143.365,389600000.0
2009-04-20 12:06:00,143.365,143.415,143.345,143.4,470400000.0
2009-04-20 12:07:00,143.395,143.46,143.36,143.36,471600000.0
2009-04-20 12:08:00,143.37,143.55,143.355,143.55,464000000.0
2009-04-20 12:09:00,143.55,143.585,143.54,143.57,231200000.0
2009-04-20 12:10:00,143.565,143.57,143.545,143.555,187400000.0
2009-04-20 12:11:00,143.55,143.585,143.55,143.575,312800000.0
2009-04-20 12:12:00,143.575,143.625,143.57,143.625,129600000.0
2009-04-20 12:13:00,143.615,143.71,143.61,143.705,221600000.0
2009-04-20 12:14:00,143.71,143.8,143.71,143.75,172000000.0
2009-04-20 12:15:00,143.745,143.82,143.735,143.82,200000000.0
2009-04-20 12:16:00,143.815,143.875,143.8,143.805,225200000.0
2009-04-20 12:17:00,143.805,143.82,143.77,143.815,168800000.0
2009-04-20 12:18:00,143.81,143.885,143.795,143.88,317600000.0
2009-04-20 12:19:00,143.87,143.905,143.805,143.84,538400000.0
2009-04-20 12:20:00,143.845,143.88,143.825,143.88,448800000.0
2009-04-20 12:21:00,143.865,143.96,143.865,143.94,212800000.0
2009-04-20 12:22:00,143.935,143.97,143.885,143.9,190400000.0
2009-04-20 12:23:00,143.905,143.915,143.84,143.915,348800000.0
2009-04-20 12:24:00,143.91,144.06,143.875,144.06,378000000.0
2009-04-20 12:25:00,144.06,144.075,143.995,144.065,433600000.0
2009-04-20 12:26:00,144.055,144.065,144.015,144.015,182400000.0
2009-04-20 12:27:00,144.0,144.0,143.905,143.91,164800000.0
2009-04-20 12:28:00,143.91,143.915,143.885,143.905,215200000.0
2009-04-20 12:29:00,143.92,143.955,143.92,143.93,104600000.0
2009-04-20 12:30:00,143.935,143.965,143.86,143.9,171800000.0
2009-04-20 12:31:00,143.905,143.99,143.89,143.95,375400000.0
2009-04-20 12:32:00,143.95,143.97,143.9,143.94,216800000.0
2009-04-20 12:33:00,143.94,143.965,143.885,143.895,298000000.0
2009-04-20 12:34:00,143.885,143.89,143.84,143.855,358600000.0
2009-04-20 12:35:00,143.855,143.86,143.73,143.74,268400000.0
2009-04-20 12:36:00,143.745,143.745,143.605,143.605,353200000.0
2009-04-20 12:37:00,143.615,143.725,143.615,143.695,400000000.0
2009-04-20 12:38:00,143.695,143.695,143.66,143.66,102000000.0
2009-04-20 12:39:00,143.685,143.72,143.63,143.675,328400000.0
2009-04-20 12:40:00,143.675,143.695,143.66,143.69,352800000.0
2009-04-20 12:41:00,143.695,143.75,143.635,143.64,395200000.0
2009-04-20 12:42:00,143.625,143.635,143.555,143.565,324400000.0
2009-04-20 12:43:00,143.56,143.64,143.545,143.635,306600000.0
2009-04-20 12:44:00,143.64,143.775,143.615,143.74,467600000.0
2009-04-20 12:45:00,143.745,143.765,143.69,143.745,355200000.0
2009-04-20 12:46:00,143.72,143.72,143.63,143.7,335200000.0
2009-04-20 12:47:00,143.7,143.715,143.62,143.665,236800000.0
2009-04-20 12:48:00,143.665,143.695,143.64,143.675,219200000.0
2009-04-20 12:49:00,143.675,143.78,143.67,143.78,260000000.0
2009-04-20 12:50:00,143.79,143.825,143.76,143.815,302800000.0
2009-04-20 12:51:00,143.815,143.835,143.765,143.82,416000000.0
2009-04-20 12:52:00,143.83,143.83,143.72,143.74,487200000.0
2009-04-20 12:53:00,143.745,143.885,143.745,143.86,300600000.0
2009-04-20 12:54:00,143.86,143.94,143.83,143.89,258800000.0
2009-04-20 12:55:00,143.89,143.89,143.825,143.86,245000000.0
2009-04-20 12:56:00,143.865,143.87,143.77,143.8,350000000.0
2009-04-20 12:57:00,143.795,143.82,143.685,143.735,404000000.0
2009-04-20 12:58:00,143.73,143.76,143.725,143.735,314400000.0
2009-04-20 12:59:00,143.745,143.76,143.705,143.76,455000000.0
2009-04-20 13:00:00,143.745,143.975,143.685,143.91,389800000.0
2009-04-20 13:01:00,143.94,143.975,143.81,143.92,462300000.0
2009-04-20 13:02:00,143.92,143.92,143.685,143.755,394400000.0
2009-04-20 13:03:00,143.775,143.925,143.745,143.745,429200000.0
2009-04-20 13:04:00,143.75,143.845,143.745,143.835,375200000.0
2009-04-20 13:05:00,143.84,143.905,143.84,143.9,337200000.0
2009-04-20 13:06:00,143.89,143.905,143.84,143.875,439200000.0
2009-04-20 13:07:00,143.865,143.895,143.825,143.865,499600000.0
2009-04-20 13:08:00,143.875,143.88,143.84,143.84,271200000.0
2009-04-20 13:09:00,143.84,143.86,143.81,143.825,379600000.0
2009-04-20 13:10:00,143.825,143.83,143.78,143.815,306800000.0
2009-04-20 13:11:00,143.815,143.815,143.65,143.69,366800000.0
2009-04-20 13:12:00,143.69,143.86,143.69,143.8,478000000.0
2009-04-20 13:13:00,143.795,143.805,143.735,143.79,401600000.0
2009-04-20 13:14:00,143.78,143.795,143.69,143.76,380800000.0
2009-04-20 13:15:00,143.765,143.79,143.735,143.75,431000000.0
2009-04-20 13:16:00,143.75,143.82,143.745,143.795,383000000.0
2009-04-20 13:17:00,143.795,143.795,143.77,143.78,241000000.0
2009-04-20 13:18:00,143.795,143.825,143.775,143.795,398700000.0
2009-04-20 13:19:00,143.795,143.8,143.665,143.665,354900000.0
2009-04-20 13:20:00,143.67,143.685,143.585,143.645,485600000.0
2009-04-20 13:21:00,143.645,143.65,143.625,143.63,231200000.0
2009-04-20 13:22:00,143.63,143.785,143.63,143.77,411000000.0
2009-04-20 13:23:00,143.77,143.77,143.7,143.715,556200001.0
2009-04-20 13:24:00,143.705,143.705,143.65,143.665,358400000.0
2009-04-20 13:25:00,143.66,143.705,143.65,143.705,186800000.0
2009-04-20 13:26:00,143.705,143.705,143.655,143.655,275600000.0
2009-04-20 13:27:00,143.66,143.68,143.645,143.665,420199999.0
2009-04-20 13:28:00,143.665,143.675,143.625,143.64,548000000.0
2009-04-20 13:29:00,143.64,143.65,143.605,143.605,280800000.0
2009-04-20 13:30:00,143.6,143.65,143.595,143.635,343200000.0
2009-04-20 13:31:00,143.625,143.725,143.625,143.715,397600000.0
2009-04-20 13:32:00,143.7,143.83,143.7,143.795,372000001.0
2009-04-20 13:33:00,143.78,143.79,143.72,143.775,452800000.0
2009-04-20 13:34:00,143.775,143.82,143.775,143.785,258400000.0
2009-04-20 13:35:00,143.78,143.78,143.725,143.725,208000000.0
2009-04-20 13:36:00,143.73,143.76,143.71,143.76,364800000.0
2009-04-20 13:37:00,143.75,143.785,143.73,143.73,244800000.0
2009-04-20 13:38:00,143.72,143.75,143.695,143.75,350800000.0
2009-04-20 13:39:00,143.76,143.76,143.705,143.725,393600000.0
2009-04-20 13:40:00,143.72,143.755,143.62,143.645,478400000.0
2009-04-20 13:41:00,143.635,143.675,143.61,143.675,370200000.0
2009-04-20 13:42:00,143.675,143.745,143.675,143.735,202400000.0
2009-04-20 13:43:00,143.73,143.8,143.705,143.785,365600000.0
2009-04-20 13:44:00,143.78,143.8,143.705,143.73,340000000.0
2009-04-20 13:45:00,143.73,143.77,143.73,143.755,261600000.0
2009-04-20 13:46:00,143.75,143.75,143.655,143.72,365200000.0
2009-04-20 13:47:00,143.72,143.835,143.71,143.835,406400000.0
2009-04-20 13:48:00,143.85,143.88,143.84,143.845,292000000.0
2009-04-20 13:49:00,143.85,143.95,143.835,143.905,435800000.0
2009-04-20 13:50:00,143.9,143.93,143.895,143.925,236400000.0
2009-04-20 13:51:00,143.935,143.955,143.92,143.935,273600000.0
2009-04-20 13:52:00,143.95,143.95,143.935,143.95,81600000.0
2009-04-20 13:53:00,143.94,143.95,143.905,143.91,193600000.0
2009-04-20 13:54:00,143.905,143.905,143.8,143.8,292000000.0
2009-04-20 13:55:00,143.8,143.865,143.785,143.84,361600000.0
2009-04-20 13:56:00,143.84,143.84,143.75,143.775,304000000.0
2009-04-20 13:57:00,143.78,143.78,143.735,143.765,125600000.0
2009-04-20 13:58:00,143.765,143.765,143.705,143.705,152400000.0
2009-04-20 13:59:00,143.7,143.735,143.695,143.725,166400000.0
2009-04-20 14:00:00,143.725,143.725,143.69,143.72,382000000.0
2009-04-20 14:01:00,143.72,143.75,143.71,143.715,255400000.0
2009-04-20 14:02:00,143.71,143.75,143.66,143.665,388000000.0
2009-04-20 14:03:00,143.665,143.695,143.66,143.675,569400000.0
2009-04-20 14:04:00,143.675,143.69,143.615,143.615,342400000.0
2009-04-20 14:05:00,143.61,143.62,143.465,143.48,540000000.0
2009-04-20 14:06:00,143.48,143.49,143.425,143.44,532200000.0
2009-04-20 14:07:00,143.45,143.51,143.45,143.5,312000000.0
2009-04-20 14:08:00,143.5,143.515,143.41,143.515,394400000.0
2009-04-20 14:09:00,143.51,143.58,143.49,143.575,386400000.0
2009-04-20 14:10:00,143.575,143.685,143.565,143.625,380000000.0
2009-04-20 14:11:00,143.625,143.655,143.595,143.6,464000000.0
2009-04-20 14:12:00,143.605,143.64,143.585,143.625,384000000.0
2009-04-20 14:13:00,143.635,143.65,143.61,143.625,185600000.0
2009-04-20 14:14:00,143.625,143.705,143.62,143.62,434000000.0
2009-04-20 14:15:00,143.62,143.62,143.54,143.6,448000000.0
2009-04-20 14:16:00,143.59,143.59,143.49,143.505,364000000.0
2009-04-20 14:17:00,143.51,143.53,143.375,143.375,572000000.0
2009-04-20 14:18:00,143.375,143.395,143.32,143.375,649600000.0
2009-04-20 14:19:00,143.375,143.385,143.215,143.225,443200000.0
2009-04-20 14:20:00,143.22,143.295,143.215,143.245,580200000.0
2009-04-20 14:21:00,143.25,143.255,143.125,143.145,601600000.0
2009-04-20 14:22:00,143.145,143.22,143.145,143.21,497599999.0
2009-04-20 14:23:00,143.22,143.225,143.15,143.155,361600000.0
2009-04-20 14:24:00,143.15,143.17,143.095,143.1,599200000.0
2009-04-20 14:25:00,143.1,143.1,142.985,142.995,1334699998.0
2009-04-20 14:26:00,142.99,142.99,142.905,142.925,745200000.0
2009-04-20 14:27:00,142.93,142.97,142.9,142.945,472000000.0
2009-04-20 14:28:00,142.935,143.06,142.935,143.02,592800000.0
2009-04-20 14:29:00,143.035,143.135,143.02,143.135,552000000.0
2009-04-20 14:30:00,143.125,143.215,143.115,143.165,508000000.0
2009-04-20 14:31:00,143.165,143.205,143.155,143.155,472000000.0
2009-04-20 14:32:00,143.155,143.21,143.145,143.185,572800000.0
2009-04-20 14:33:00,143.185,143.265,143.185,143.265,467999999.0
2009-04-20 14:34:00,143.275,143.32,143.27,143.315,384400000.0
2009-04-20 14:35:00,143.315,143.315,143.26,143.3,333600000.0
2009-04-20 14:36:00,143.31,143.425,143.31,143.42,285600000.0
2009-04-20 14:37:00,143.42,143.475,143.39,143.435,456800000.0
2009-04-20 14:38:00,143.435,143.465,143.39,143.43,563200000.0
2009-04-20 14:39:00,143.43,143.43,143.39,143.39,224000000.0
2009-04-20 14:40:00,143.395,143.395,143.34,143.34,406800000.0
2009-04-20 14:41:00,143.34,143.355,143.255,143.255,405600000.0
2009-04-20 14:42:00,143.255,143.3,143.25,143.255,303200000.0
2009-04-20 14:43:00,143.25,143.29,143.235,143.265,368800000.0
2009-04-20 14:44:00,143.265,143.275,143.15,143.155,330400000.0
2009-04-20 14:45:00,143.155,143.165,143.09,143.11,452800000.0
2009-04-20 14:46:00,143.115,143.18,143.09,143.15,386400000.0
2009-04-20 14:47:00,143.15,143.15,143.09,143.125,411200000.0
2009-04-20 14:48:00,143.14,143.305,143.135,143.3,336800000.0
2009-04-20 14:49:00,143.305,143.33,143.28,143.295,264000000.0
2009-04-20 14:50:00,143.275,143.395,143.27,143.375,448800000.0
2009-04-20 14:51:00,143.365,143.415,143.355,143.41,316000000.0
2009-04-20 14:52:00,143.41,143.43,143.38,143.42,351999999.0
2009-04-20 14:53:00,143.42,143.425,143.39,143.4,263000000.0
2009-04-20 14:54:00,143.4,143.4,143.38,143.395,93800000.0
2009-04-20 14:55:00,143.395,143.43,143.38,143.38,218200000.0
2009-04-20 14:56:00,143.38,143.41,143.355,143.37,156400000.0
2009-04-20 14:57:00,143.365,143.44,143.36,143.43,217900000.0
2009-04-20 14:58:00,143.42,143.475,143.415,143.455,284100000.0
2009-04-20 14:59:00,143.44,143.44,143.34,143.395,308000000.0
2009-04-20 15:00:00,143.395,143.4,143.315,143.355,248800000.0
2009-04-20 15:01:00,143.355,143.375,143.295,143.34,404600000.0
2009-04-20 15:02:00,143.305,143.355,143.305,143.335,121600000.0
2009-04-20 15:03:00,143.34,143.365,143.29,143.31,252000000.0
2009-04-20 15:04:00,143.31,143.34,143.225,143.3,298800000.0
2009-04-20 15:05:00,143.32,143.39,143.295,143.39,331000000.0
2009-04-20 15:06:00,143.38,143.395,143.315,143.34,294800000.0
2009-04-20 15:07:00,143.325,143.355,143.26,143.31,304400000.0
2009-04-20 15:08:00,143.31,143.32,143.275,143.29,305400000.0
2009-04-20 15:09:00,143.29,143.31,143.26,143.275,193800000.0
2009-04-20 15:10:00,143.3,143.31,143.265,143.275,115600000.0
2009-04-20 15:11:00,143.285,143.31,143.275,143.285,174600000.0
2009-04-20 15:12:00,143.29,143.35,143.27,143.345,147600000.0
2009-04-20 15:13:00,143.345,143.37,143.33,143.37,189600000.0
2009-04-20 15:14:00,143.365,143.65,143.365,143.59,237200000.0
2009-04-20 15:15:00,143.59,143.615,143.375,143.56,428799999.0
2009-04-20 15:16:00,143.57,143.71,143.53,143.71,300000000.0
2009-04-20 15:17:00,143.72,143.74,143.61,143.64,295200000.0
2009-04-20 15:18:00,143.64,143.745,143.64,143.745,333600000.0
2009-04-20 15:19:00,143.745,143.815,143.69,143.695,331600000.0
2009-04-20 15:20:00,143.695,143.725,143.675,143.695,130400000.0
2009-04-20 15:21:00,143.695,143.7,143.645,143.65,160800000.0
2009-04-20 15:22:00,143.65,143.67,143.62,143.62,226400000.0
2009-04-20 15:23:00,143.62,143.625,143.525,143.56,326400000.0
2009-04-20 15:24:00,143.555,143.555,143.5,143.525,269600000.0
2009-04-20 15:25:00,143.525,143.62,143.525,143.59,214500000.0
2009-04-20 15:26:00,143.6,143.605,143.48,143.495,292000000.0
2009-04-20 15:27:00,143.505,143.595,143.485,143.57,318400000.0
2009-04-20 15:28:00,143.58,143.635,143.56,143.615,363200000.0
2009-04-20 15:29:00,143.615,143.685,143.595,143.685,404000000.0
2009-04-20 15:30:00,143.68,143.75,143.65,143.69,396800000.0
2009-04-20 15:31:00,143.7,143.775,143.7,143.76,406000000.0
2009-04-20 15:32:00,143.77,143.795,143.72,143.735,311200000.0
2009-04-20 15:33:00,143.725,143.75,143.66,143.685,290400000.0
2009-04-20 15:34:00,143.685,143.685,143.57,143.575,229600000.0
2009-04-20 15:35:00,143.57,143.65,143.555,143.555,455400000.0
2009-04-20 15:36:00,143.55,143.685,143.51,143.66,484800000.0
2009-04-20 15:37:00,143.66,143.675,143.55,143.63,417600000.0
2009-04-20 15:38:00,143.635,143.66,143.585,143.61,305600000.0
2009-04-20 15:39:00,143.62,143.655,143.61,143.64,167200000.0
2009-04-20 15:40:00,143.63,143.67,143.62,143.65,144800000.0
2009-04-20 15:41:00,143.62,143.62,143.495,143.54,435200000.0
2009-04-20 15:42:00,143.525,143.605,143.515,143.605,316000000.0
2009-04-20 15:43:00,143.615,143.63,143.515,143.525,358400000.0
2009-04-20 15:44:00,143.53,143.57,143.43,143.46,468000000.0
2009-04-20 15:45:00,143.46,143.475,143.395,143.475,510400000.0
2009-04-20 15:46:00,143.465,143.495,143.35,143.36,491200000.0
2009-04-20 15:47:00,143.35,143.395,143.3,143.39,359200000.0
2009-04-20 15:48:00,143.39,143.44,143.37,143.415,391200000.0
2009-04-20 15:49:00,143.415,143.44,143.345,143.35,446400000.0
2009-04-20 15:50:00,143.345,143.345,143.22,143.235,721000000.0
2009-04-20 15:51:00,143.245,143.245,143.155,143.23,655200000.0
2009-04-20 15:52:00,143.23,143.3,143.205,143.28,368800000.0
2009-04-20 15:53:00,143.275,143.33,143.215,143.275,423200000.0
2009-04-20 15:54:00,143.27,143.3,143.22,143.29,276800000.0
2009-04-20 15:55:00,143.29,143.325,143.22,143.31,406800001.0
2009-04-20 15:56:00,143.305,143.33,143.25,143.295,283200000.0
2009-04-20 15:57:00,143.3,143.385,143.3,143.38,411200000.0
2009-04-20 15:58:00,143.38,143.42,143.295,143.295,418400000.0
2009-04-20 15:59:00,143.31,143.405,143.295,143.395,352800000.0
2009-04-20 16:00:00,143.38,143.38,143.255,143.295,480200000.0
2009-04-20 16:01:00,143.285,143.29,142.95,143.015,503200000.0
2009-04-20 16:02:00,143.035,143.06,143.0,143.015,510600000.0
2009-04-20 16:03:00,143.015,143.07,142.985,143.04,389600000.0
2009-04-20 16:04:00,143.04,143.08,142.98,143.065,254400000.0
2009-04-20 16:05:00,143.055,143.09,143.035,143.08,159200000.0
2009-04-20 16:06:00,143.09,143.14,143.09,143.11,134400000.0
2009-04-20 16:07:00,143.115,143.115,143.055,143.09,308000000.0
2009-04-20 16:08:00,143.08,143.1,143.035,143.04,357600000.0
2009-04-20 16:09:00,143.035,143.04,142.955,142.975,390000000.0
2009-04-20 16:10:00,142.975,142.98,142.89,142.895,473400000.0
2009-04-20 16:11:00,142.895,142.925,142.815,142.885,416000000.0
2009-04-20 16:12:00,142.87,143.105,142.87,143.085,391200000.0
2009-04-20 16:13:00,143.09,143.125,142.955,142.96,564800000.0
2009-04-20 16:14:00,142.96,142.99,142.825,142.83,532000000.0
2009-04-20 16:15:00,142.83,142.865,142.805,142.83,356000000.0
2009-04-20 16:16:00,142.795,142.85,142.77,142.81,553799999.0
2009-04-20 16:17:00,142.805,142.815,142.735,142.78,457800001.0
2009-04-20 16:18:00,142.765,142.865,142.765,142.865,459200000.0
2009-04-20 16:19:00,142.88,142.93,142.83,142.89,600200000.0
2009-04-20 16:20:00,142.89,142.89,142.82,142.825,329600000.0
2009-04-20 16:21:00,142.83,142.89,142.81,142.875,306400000.0
2009-04-20 16:22:00,142.875,142.91,142.78,142.855,268400000.0
2009-04-20 16:23:00,142.89,142.895,142.805,142.865,306400000.0
2009-04-20 16:24:00,142.86,142.91,142.8,142.895,203600000.0
2009-04-20 16:25:00,142.87,142.89,142.82,142.825,430800000.0
2009-04-20 16:26:00,142.825,142.865,142.81,142.84,398400000.0
2009-04-20 16:27:00,142.845,142.965,142.845,142.945,432800000.0
2009-04-20 16:28:00,142.945,143.055,142.945,143.025,445200000.0
2009-04-20 16:29:00,143.025,143.06,143.015,143.02,384800000.0
2009-04-20 16:30:00,143.02,143.03,142.9,143.0,611800001.0
2009-04-20 16:31:00,143.005,143.08,143.0,143.01,373600000.0
2009-04-20 16:32:00,143.01,143.04,142.895,142.965,486000000.0
2009-04-20 16:33:00,142.96,142.97,142.935,142.955,470000000.0
2009-04-20 16:34:00,142.95,143.005,142.93,142.955,489200000.0
2009-04-20 16:35:00,142.97,143.035,142.97,143.0,249600000.0
2009-04-20 16:36:00,143.01,143.015,142.95,142.975,252800000.0
2009-04-20 16:37:00,142.975,143.065,142.975,143.05,340800000.0
2009-04-20 16:38:00,143.05,143.105,142.895,142.915,363300000.0
2009-04-20 16:39:00,142.94,143.06,142.94,143.035,329600000.0
2009-04-20 16:40:00,143.035,143.05,143.005,143.015,178400000.0
2009-04-20 16:41:00,143.005,143.02,142.965,142.97,319200000.0
2009-04-20 16:42:00,142.97,142.995,142.855,142.88,234600000.0
2009-04-20 16:43:00,142.885,142.9,142.82,142.855,228000000.0
2009-04-20 16:44:00,142.86,142.91,142.83,142.84,207200000.0
2009-04-20 16:45:00,142.825,142.835,142.735,142.77,369000000.0
2009-04-20 16:46:00,142.77,142.83,142.735,142.83,239200000.0
2009-04-20 16:47:00,142.83,142.845,142.77,142.785,341000000.0
2009-04-20 16:48:00,142.78,142.825,142.735,142.745,268000000.0
2009-04-20 16:49:00,142.735,142.77,142.695,142.77,487200000.0
2009-04-20 16:50:00,142.765,142.82,142.765,142.795,428800000.0
2009-04-20 16:51:00,142.795,142.825,142.78,142.81,308000000.0
2009-04-20 16:52:00,142.815,142.86,142.805,142.825,467600000.0
2009-04-20 16:53:00,142.825,142.825,142.78,142.8,394000000.0
2009-04-20 16:54:00,142.805,142.87,142.79,142.85,304200000.0
2009-04-20 16:55:00,142.85,142.865,142.8,142.865,325600000.0
2009-04-20 16:56:00,142.86,142.935,142.855,142.91,365400000.0
2009-04-20 16:57:00,142.91,142.94,142.9,142.9,200000000.0
2009-04-20 16:58:00,142.9,142.94,142.9,142.925,278800000.0
2009-04-20 16:59:00,142.915,142.965,142.88,142.965,216800000.0
2009-04-20 17:00:00,142.97,143.055,142.96,143.015,428600000.0
2009-04-20 17:01:00,143.03,143.05,142.94,142.94,396800000.0
2009-04-20 17:02:00,142.935,142.96,142.905,142.905,299400000.0
2009-04-20 17:03:00,142.905,142.925,142.87,142.885,307200000.0
2009-04-20 17:04:00,142.89,142.915,142.84,142.84,406400000.0
2009-04-20 17:05:00,142.84,142.84,142.755,142.78,567600000.0
2009-04-20 17:06:00,142.78,142.81,142.77,142.79,346599999.0
2009-04-20 17:07:00,142.79,142.855,142.79,142.84,318600000.0
2009-04-20 17:08:00,142.835,142.86,142.79,142.85,307600000.0
2009-04-20 17:09:00,142.845,142.94,142.82,142.94,304000000.0
2009-04-20 17:10:00,142.945,142.955,142.91,142.955,257600000.0
2009-04-20 17:11:00,142.96,143.02,142.94,143.005,228800000.0
2009-04-20 17:12:00,143.01,143.035,142.99,143.02,199200000.0
2009-04-20 17:13:00,143.02,143.03,142.935,142.98,228800000.0
2009-04-20 17:14:00,142.975,143.035,142.95,143.01,280800000.0
2009-04-20 17:15:00,143.015,143.02,142.98,142.995,279600000.0
2009-04-20 17:16:00,142.98,143.0,142.925,142.925,363800000.0
2009-04-20 17:17:00,142.945,143.0,142.915,142.935,424800000.0
2009-04-20 17:18:00,142.925,142.935,142.86,142.86,284800000.0
2009-04-20 17:19:00,142.86,142.91,142.86,142.9,92800000.0
2009-04-20 17:20:00,142.91,142.94,142.905,142.94,128000000.0
2009-04-20 17:21:00,142.94,142.945,142.91,142.945,120800000.0
2009-04-20 17:22:00,142.945,142.955,142.905,142.94,191200000.0
2009-04-20 17:23:00,142.955,142.985,142.93,142.96,216000000.0
2009-04-20 17:24:00,142.96,142.975,142.93,142.95,122400000.0
2009-04-20 17:25:00,142.935,142.99,142.91,142.93,279600000.0
2009-04-20 17:26:00,142.93,142.945,142.91,142.93,321600000.0
2009-04-20 17:27:00,142.93,142.96,142.905,142.905,160800000.0
2009-04-20 17:28:00,142.905,142.93,142.89,142.905,223200000.0
2009-04-20 17:29:00,142.915,142.945,142.905,142.925,316800000.0
2009-04-20 17:30:00,142.925,142.975,142.865,142.875,232000000.0
2009-04-20 17:31:00,142.875,142.885,142.825,142.855,323200000.0
2009-04-20 17:32:00,142.84,142.865,142.805,142.83,307200000.0
2009-04-20 17:33:00,142.825,142.83,142.695,142.74,426400000.0
2009-04-20 17:34:00,142.74,142.795,142.73,142.775,153600000.0
2009-04-20 17:35:00,142.775,142.825,142.755,142.76,190400000.0
2009-04-20 17:36:00,142.755,142.805,142.72,142.75,415400000.0
2009-04-20 17:37:00,142.76,142.775,142.72,142.75,316600000.0
2009-04-20 17:38:00,142.795,142.805,142.755,142.755,352800000.0
2009-04-20 17:39:00,142.755,142.76,142.715,142.74,292200000.0
2009-04-20 17:40:00,142.735,142.74,142.715,142.725,148400000.0
2009-04-20 17:41:00,142.725,142.745,142.715,142.735,328800000.0
2009-04-20 17:42:00,142.735,142.745,142.715,142.72,180000000.0
2009-04-20 17:43:00,142.73,142.755,142.725,142.75,209600000.0
2009-04-20 17:44:00,142.74,142.77,142.705,142.715,360799999.0
2009-04-20 17:45:00,142.715,142.82,142.695,142.8,337600000.0
2009-04-20 17:46:00,142.79,142.84,142.78,142.79,356800000.0
2009-04-20 17:47:00,142.785,142.835,142.765,142.835,232000000.0
2009-04-20 17:48:00,142.835,142.84,142.815,142.825,208800000.0
2009-04-20 17:49:00,142.825,142.825,142.755,142.765,291200000.0
2009-04-20 17:50:00,142.765,142.815,142.765,142.805,372000000.0
2009-04-20 17:51:00,142.81,142.83,142.8,142.805,188800000.0
2009-04-20 17:52:00,142.805,142.87,142.805,142.87,190400000.0
2009-04-20 17:53:00,142.87,142.87,142.835,142.86,228200000.0
2009-04-20 17:54:00,142.87,142.89,142.86,142.865,255200000.0
2009-04-20 17:55:00,142.865,142.9,142.85,142.9,362800000.0
2009-04-20 17:56:00,142.905,142.93,142.9,142.9,265600000.0
2009-04-20 17:57:00,142.9,142.935,142.9,142.92,285600000.0
2009-04-20 17:58:00,142.925,142.925,142.82,142.82,196800000.0
2009-04-20 17:59:00,142.82,142.83,142.795,142.805,257600000.0
2009-04-20 18:00:00,142.805,142.805,142.765,142.775,596400000.0
2009-04-20 18:01:00,142.775,142.79,142.72,142.73,395600000.0
2009-04-20 18:02:00,142.73,142.735,142.675,142.69,504400004.0
2009-04-20 18:03:00,142.675,142.675,142.59,142.595,613800000.0
2009-04-20 18:04:00,142.585,142.595,142.475,142.485,563200001.0
2009-04-20 18:05:00,142.485,142.53,142.46,142.46,461000000.0
2009-04-20 18:06:00,142.46,142.505,142.435,142.45,312400000.0
2009-04-20 18:07:00,142.46,142.475,142.415,142.43,303200000.0
2009-04-20 18:08:00,142.43,142.47,142.405,142.43,272000000.0
2009-04-20 18:09:00,142.42,142.435,142.395,142.415,455800000.0
2009-04-20 18:10:00,142.41,142.425,142.325,142.375,593600000.0
2009-04-20 18:11:00,142.375,142.475,142.375,142.455,596600001.0
2009-04-20 18:12:00,142.45,142.57,142.42,142.51,547400000.0
2009-04-20 18:13:00,142.525,142.55,142.495,142.535,365599999.0
2009-04-20 18:14:00,142.535,142.605,142.505,142.59,491200000.0
2009-04-20 18:15:00,142.59,142.67,142.59,142.67,332000000.0
2009-04-20 18:16:00,142.665,142.68,142.52,142.585,737800002.0
2009-04-20 18:17:00,142.58,142.675,142.545,142.66,560600000.0
2009-04-20 18:18:00,142.66,142.66,142.57,142.57,364200000.0
2009-04-20 18:19:00,142.57,142.57,142.545,142.56,215200000.0
2009-04-20 18:20:00,142.555,142.61,142.545,142.61,291600000.0
2009-04-20 18:21:00,142.62,142.625,142.58,142.615,306400000.0
2009-04-20 18:22:00,142.62,142.67,142.59,142.625,427000000.0
2009-04-20 18:23:00,142.62,142.645,142.595,142.625,608599999.0
2009-04-20 18:24:00,142.625,142.64,142.56,142.57,398000000.0
2009-04-20 18:25:00,142.56,142.56,142.515,142.535,433000000.0
2009-04-20 18:26:00,142.53,142.56,142.485,142.49,420400000.0
2009-04-20 18:27:00,142.5,142.525,142.5,142.515,108400000.0
2009-04-20 18:28:00,142.515,142.57,142.515,142.56,116600000.0
2009-04-20 18:29:00,142.565,142.595,142.545,142.545,363200000.0
2009-04-20 18:30:00,142.545,142.57,142.51,142.53,205600000.0
2009-04-20 18:31:00,142.525,142.635,142.5,142.61,346200000.0
2009-04-20 18:32:00,142.62,142.62,142.525,142.535,356000000.0
2009-04-20 18:33:00,142.535,142.535,142.5,142.52,511600000.0
2009-04-20 18:34:00,142.535,142.665,142.515,142.635,362400000.0
2009-04-20 18:35:00,142.65,142.655,142.53,142.575,426400000.0
2009-04-20 18:36:00,142.575,142.58,142.54,142.55,301000000.0
2009-04-20 18:37:00,142.545,142.565,142.515,142.515,289800000.0
2009-04-20 18:38:00,142.525,142.545,142.5,142.5,208800000.0
2009-04-20 18:39:00,142.5,142.505,142.475,142.48,145000000.0
2009-04-20 18:40:00,142.485,142.515,142.485,142.495,304800000.0
2009-04-20 18:41:00,142.49,142.49,142.425,142.43,498200000.0
2009-04-20 18:42:00,142.43,142.44,142.35,142.355,487600000.0
2009-04-20 18:43:00,142.36,142.36,142.24,142.26,451000000.0
2009-04-20 18:44:00,142.26,142.385,142.26,142.37,438400000.0
2009-04-20 18:45:00,142.37,142.475,142.37,142.47,215400000.0
2009-04-20 18:46:00,142.465,142.48,142.445,142.455,123200000.0
2009-04-20 18:47:00,142.45,142.515,142.43,142.505,321800000.0
2009-04-20 18:48:00,142.505,142.545,142.49,142.545,90800000.0
2009-04-20 18:49:00,142.55,142.55,142.51,142.51,67200000.0
2009-04-20 18:50:00,142.52,142.53,142.445,142.495,381600000.0
2009-04-20 18:51:00,142.495,142.54,142.455,142.455,364000000.0
2009-04-20 18:52:00,142.455,142.49,142.445,142.475,355600000.0
2009-04-20 18:53:00,142.475,142.48,142.445,142.445,256800000.0
2009-04-20 18:54:00,142.445,142.505,142.445,142.475,179200000.0
2009-04-20 18:55:00,142.47,142.5,142.455,142.495,265000000.0
2009-04-20 18:56:00,142.47,142.505,142.47,142.49,164000000.0
2009-04-20 18:57:00,142.49,142.51,142.47,142.5,277200000.0
2009-04-20 18:58:00,142.465,142.475,142.435,142.465,339999998.0
2009-04-20 18:59:00,142.465,142.505,142.465,142.495,150800000.0
2009-04-20 19:00:00,142.5,142.52,142.48,142.51,425200000.0
2009-04-20 19:01:00,142.51,142.525,142.47,142.505,522000000.0
2009-04-20 19:02:00,142.505,142.53,142.455,142.515,359400000.0
2009-04-20 19:03:00,142.515,142.555,142.5,142.535,219200000.0
2009-04-20 19:04:00,142.525,142.565,142.525,142.565,74400000.0
2009-04-20 19:05:00,142.565,142.565,142.475,142.475,162600000.0
2009-04-20 19:06:00,142.475,142.485,142.4,142.41,201400000.0
2009-04-20 19:07:00,142.415,142.425,142.315,142.325,364600001.0
2009-04-20 19:08:00,142.325,142.325,142.285,142.295,290000000.0
2009-04-20 19:09:00,142.29,142.295,142.255,142.26,352800000.0
2009-04-20 19:10:00,142.275,142.28,142.21,142.215,345400000.0
2009-04-20 19:11:00,142.21,142.225,142.185,142.21,282400000.0
2009-04-20 19:12:00,142.215,142.22,142.18,142.205,177000000.0
2009-04-20 19:13:00,142.205,142.205,142.14,142.18,465200000.0
2009-04-20 19:14:00,142.195,142.195,142.15,142.15,188800000.0
2009-04-20 19:15:00,142.15,142.19,142.11,142.13,255600000.0
2009-04-20 19:16:00,142.125,142.13,142.1,142.105,194600000.0
2009-04-20 19:17:00,142.105,142.115,142.04,142.06,261600000.0
2009-04-20 19:18:00,142.05,142.09,142.045,142.08,218400000.0
2009-04-20 19:19:00,142.08,142.08,141.99,142.015,337600000.0
2009-04-20 19:20:00,142.015,142.04,141.995,142.02,405600000.0
2009-04-20 19:21:00,142.02,142.13,142.005,142.125,277200000.0
2009-04-20 19:22:00,142.12,142.16,142.11,142.16,249000000.0
2009-04-20 19:23:00,142.165,142.2,142.145,142.2,261800000.0
2009-04-20 19:24:00,142.19,142.215,142.19,142.2,283600000.0
2009-04-20 19:25:00,142.2,142.24,142.195,142.24,199200000.0
2009-04-20 19:26:00,142.24,142.36,142.225,142.315,397200000.0
2009-04-20 19:27:00,142.315,142.385,142.295,142.38,361600000.0
2009-04-20 19:28:00,142.38,142.395,142.315,142.315,261000000.0
2009-04-20 19:29:00,142.315,142.315,142.255,142.295,373000002.0
2009-04-20 19:30:00,142.3,142.3,142.235,142.28,292800000.0
2009-04-20 19:31:00,142.285,142.285,142.2,142.22,301000000.0
2009-04-20 19:32:00,142.23,142.29,142.225,142.265,432800000.0
2009-04-20 19:33:00,142.27,142.33,142.245,142.32,316200000.0
2009-04-20 19:34:00,142.33,142.365,142.295,142.365,441800000.0
2009-04-20 19:35:00,142.365,142.365,142.29,142.295,295600000.0
2009-04-20 19:36:00,142.31,142.325,142.285,142.31,206400000.0
2009-04-20 19:37:00,142.3,142.325,142.28,142.31,86400000.0
2009-04-20 19:38:00,142.32,142.32,142.27,142.27,128800000.0
2009-04-20 19:39:00,142.27,142.335,142.27,142.335,152000000.0
2009-04-20 19:40:00,142.345,142.355,142.295,142.35,267200000.0
2009-04-20 19:41:00,142.355,142.365,142.27,142.32,112000000.0
2009-04-20 19:42:00,142.305,142.34,142.295,142.295,128600000.0
2009-04-20 19:43:00,142.31,142.32,142.275,142.275,207200000.0
2009-04-20 19:44:00,142.275,142.34,142.275,142.34,264600000.0
2009-04-20 19:45:00,142.33,142.38,142.325,142.375,162400000.0
2009-04-20 19:46:00,142.38,142.44,142.365,142.43,323600000.0
2009-04-20 19:47:00,142.425,142.44,142.37,142.375,214400000.0
2009-04-20 19:48:00,142.38,142.385,142.275,142.285,218000000.0
2009-04-20 19:49:00,142.285,142.345,142.245,142.255,434200000.0
2009-04-20 19:50:00,142.26,142.3,142.23,142.235,364400000.0
2009-04-20 19:51:00,142.23,142.23,142.175,142.19,291200000.0
2009-04-20 19:52:00,142.185,142.215,142.155,142.2,194400000.0
2009-04-20 19:53:00,142.2,142.23,142.19,142.215,196000000.0
2009-04-20 19:54:00,142.215,142.24,142.215,142.215,194000000.0
2009-04-20 19:55:00,142.225,142.26,142.215,142.255,234000000.0
2009-04-20 19:56:00,142.25,142.25,142.17,142.185,249600000.0
2009-04-20 19:57:00,142.185,142.22,142.185,142.2,97600000.0
2009-04-20 19:58:00,142.21,142.21,142.19,142.21,67800000.0
2009-04-20 19:59:00,142.215,142.235,142.2,142.23,363400000.0
2009-04-20 20:00:00,142.24,142.255,142.21,142.225,165600000.0
2009-04-20 20:01:00,142.225,142.225,142.205,142.215,58400000.0
2009-04-20 20:02:00,142.21,142.21,142.115,142.15,204000000.0
2009-04-20 20:03:00,142.14,142.185,142.14,142.175,172800000.0
2009-04-20 20:04:00,142.165,142.19,142.145,142.16,250000000.0
2009-04-20 20:05:00,142.155,142.22,142.1,142.135,279900000.0
2009-04-20 20:06:00,142.135,142.135,142.1,142.125,120000000.0
2009-04-20 20:07:00,142.13,142.14,142.105,142.12,36000000.0
2009-04-20 20:08:00,142.125,142.125,142.03,142.035,166400000.0
2009-04-20 20:09:00,142.03,142.095,141.985,142.08,459600000.0
2009-04-20 20:10:00,142.08,142.08,141.99,142.02,626800000.0
2009-04-20 20:11:00,142.015,142.055,142.015,142.055,307200000.0
2009-04-20 20:12:00,142.045,142.13,142.03,142.13,302400000.0
2009-04-20 20:13:00,142.145,142.155,142.12,142.14,165600000.0
2009-04-20 20:14:00,142.14,142.175,142.11,142.11,290400000.0
2009-04-20 20:15:00,142.11,142.115,142.02,142.045,155200000.0
2009-04-20 20:16:00,142.045,142.05,142.02,142.04,329600000.0
2009-04-20 20:17:00,142.04,142.055,142.015,142.05,327200000.0
2009-04-20 20:18:00,142.05,142.11,142.05,142.11,256000000.0
2009-04-20 20:19:00,142.11,142.125,142.07,142.12,413600000.0
2009-04-20 20:20:00,142.12,142.185,142.1,142.1,282200000.0
2009-04-20 20:21:00,142.115,142.155,142.095,142.15,361800000.0
2009-04-20 20:22:00,142.16,142.185,142.145,142.185,121000000.0
2009-04-20 20:23:00,142.2,142.25,142.2,142.24,91200000.0
2009-04-20 20:24:00,142.245,142.28,142.215,142.22,90400000.0
2009-04-20 20:25:00,142.23,142.23,142.18,142.21,273400000.0
2009-04-20 20:26:00,142.2,142.215,142.175,142.205,382400001.0
2009-04-20 20:27:00,142.205,142.3,142.205,142.3,108000000.0
2009-04-20 20:28:00,142.3,142.325,142.275,142.275,154400000.0
2009-04-20 20:29:00,142.265,142.285,142.26,142.27,124400000.0
2009-04-20 20:30:00,142.27,142.36,142.26,142.295,480000000.0
2009-04-20 20:31:00,142.295,142.3,142.28,142.28,88800000.0
2009-04-20 20:32:00,142.275,142.275,142.265,142.265,12000000.0
2009-04-20 20:33:00,142.265,142.275,142.245,142.245,30400000.0
2009-04-20 20:34:00,142.25,142.255,142.25,142.25,24000000.0
2009-04-20 20:35:00,142.25,142.255,142.24,142.25,62800000.0
2009-04-20 20:36:00,142.24,142.24,142.165,142.17,317000000.0
2009-04-20 20:37:00,142.185,142.21,142.185,142.19,129600000.0
2009-04-20 20:38:00,142.19,142.195,142.125,142.125,129600000.0
2009-04-20 20:39:00,142.095,142.125,142.095,142.125,205600000.0
2009-04-20 20:40:00,142.125,142.135,142.075,142.13,167400000.0
2009-04-20 20:41:00,142.135,142.17,142.125,142.16,281800000.0
2009-04-20 20:42:00,142.16,142.21,142.16,142.19,306200000.0
2009-04-20 20:43:00,142.19,142.315,142.19,142.305,401600000.0
2009-04-20 20:44:00,142.32,142.34,142.275,142.29,278000000.0
2009-04-20 20:45:00,142.305,142.32,142.285,142.32,209600000.0
2009-04-20 20:46:00,142.305,142.305,142.25,142.275,217200000.0
2009-04-20 20:47:00,142.29,142.3,142.275,142.28,55200000.0
2009-04-20 20:48:00,142.28,142.285,142.235,142.26,241200000.0
2009-04-20 20:49:00,142.26,142.28,142.26,142.28,147200000.0
2009-04-20 20:50:00,142.28,142.305,142.26,142.26,288400000.0
2009-04-20 20:51:00,142.26,142.275,142.235,142.255,264000000.0
2009-04-20 20:52:00,142.265,142.265,142.235,142.265,208200000.0
2009-04-20 20:53:00,142.255,142.26,142.22,142.24,300200000.0
2009-04-20 20:54:00,142.24,142.245,142.115,142.165,247200000.0
2009-04-20 20:55:00,142.17,142.205,142.165,142.17,228800000.0
2009-04-20 20:56:00,142.17,142.195,142.15,142.18,196000000.0
2009-04-20 20:57:00,142.175,142.245,142.175,142.215,416000000.0
2009-04-20 20:58:00,142.22,142.23,142.21,142.215,72000000.0
2009-04-20 20:59:00,142.215,142.305,142.18,142.3,421200000.0
2009-04-20 21:00:00,142.285,142.29,142.185,142.235,284800000.0
2009-04-20 21:01:00,142.235,142.255,142.205,142.235,314000000.0
2009-04-20 21:02:00,142.25,142.285,142.235,142.27,111200000.0
2009-04-20 21:03:00,142.285,142.285,142.25,142.265,102800000.0
2009-04-20 21:04:00,142.265,142.29,142.225,142.29,91200000.0
2009-04-20 21:05:00,142.28,142.29,142.28,142.28,14400000.0
2009-04-20 21:06:00,142.275,142.295,142.265,142.295,56000000.0
2009-04-20 21:07:00,142.29,142.29,142.26,142.26,71200000.0
2009-04-20 21:08:00,142.255,142.285,142.245,142.285,176000000.0
2009-04-20 21:09:00,142.275,142.295,142.275,142.295,192000000.0
2009-04-20 21:10:00,142.29,142.305,142.285,142.305,136400000.0
2009-04-20 21:11:00,142.325,142.34,142.32,142.325,65000000.0
2009-04-20 21:12:00,142.34,142.35,142.315,142.35,51000000.0
2009-04-20 21:13:00,142.355,142.385,142.345,142.38,211600000.0
2009-04-20 21:14:00,142.38,142.38,142.345,142.36,83400000.0
2009-04-20 21:15:00,142.36,142.37,142.36,142.365,52000000.0
2009-04-20 21:16:00,142.365,142.365,142.28,142.35,308999999.0
2009-04-20 21:17:00,142.335,142.39,142.315,142.345,351000000.0
2009-04-20 21:18:00,142.32,142.345,142.315,142.345,149200000.0
2009-04-20 21:19:00,142.335,142.335,142.325,142.335,148800000.0
2009-04-20 21:20:00,142.325,142.34,142.315,142.33,91200000.0
2009-04-20 21:21:00,142.34,142.395,142.335,142.385,290400000.0
2009-04-20 21:22:00,142.385,142.405,142.32,142.38,321000000.0
2009-04-20 21:23:00,142.385,142.39,142.325,142.38,214400000.0
2009-04-20 21:24:00,142.365,142.38,142.35,142.36,70800000.0
2009-04-20 21:25:00,142.36,142.365,142.31,142.315,170400000.0
2009-04-20 21:26:00,142.315,142.315,142.26,142.275,120000000.0
2009-04-20 21:27:00,142.275,142.3,142.25,142.275,168000000.0
2009-04-20 21:28:00,142.275,142.305,142.265,142.3,60000000.0
2009-04-20 21:29:00,142.3,142.31,142.295,142.3,33600000.0
2009-04-20 21:30:00,142.295,142.41,142.29,142.41,161600000.0
2009-04-20 21:31:00,142.425,142.435,142.405,142.435,64000000.0
2009-04-20 21:32:00,142.44,142.56,142.44,142.505,255200000.0
2009-04-20 21:33:00,142.505,142.505,142.43,142.445,374800000.0
2009-04-20 21:34:00,142.43,142.49,142.43,142.47,277000000.0
2009-04-20 21:35:00,142.47,142.49,142.445,142.475,199200000.0
2009-04-20 21:36:00,142.48,142.51,142.47,142.49,245400000.0
2009-04-20 21:37:00,142.495,142.495,142.445,142.455,298800000.0
2009-04-20 21:38:00,142.47,142.47,142.455,142.46,104000000.0
2009-04-20 21:39:00,142.47,142.47,142.42,142.435,166000000.0
2009-04-20 21:40:00,142.435,142.435,142.39,142.405,168400000.0
2009-04-20 21:41:00,142.42,142.42,142.39,142.39,122400000.0
2009-04-20 21:42:00,142.39,142.39,142.355,142.36,57600000.0
2009-04-20 21:43:00,142.355,142.41,142.355,142.4,200800000.0
2009-04-20 21:44:00,142.4,142.435,142.395,142.42,149800000.0
2009-04-20 21:45:00,142.42,142.43,142.39,142.405,182400000.0
2009-04-20 21:46:00,142.405,142.47,142.405,142.435,345600000.0
2009-04-20 21:47:00,142.43,142.46,142.43,142.46,98400000.0
2009-04-20 21:48:00,142.46,142.48,142.46,142.48,169600000.0
2009-04-20 21:49:00,142.48,142.49,142.465,142.465,122400000.0
2009-04-20 21:50:00,142.47,142.5,142.385,142.4,407200000.0
2009-04-20 21:51:00,142.395,142.395,142.345,142.375,213600000.0
2009-04-20 21:52:00,142.39,142.41,142.38,142.395,36800000.0
2009-04-20 21:53:00,142.39,142.41,142.355,142.37,140800000.0
2009-04-20 21:54:00,142.365,142.365,142.29,142.315,215000000.0
2009-04-20 21:55:00,142.3,142.32,142.23,142.305,327200000.0
2009-04-20 21:56:00,142.315,142.35,142.305,142.33,197600000.0
2009-04-20 21:57:00,142.325,142.33,142.32,142.325,153600000.0
2009-04-20 21:58:00,142.34,142.34,142.27,142.27,208800000.0
2009-04-20 21:59:00,142.245,142.245,142.2,142.2,357000000.0
2009-04-20 22:00:00,142.2,142.235,142.195,142.22,399800000.0
2009-04-20 22:01:00,142.22,142.23,142.205,142.205,48000000.0
2009-04-20 22:02:00,142.205,142.22,142.17,142.19,254400000.0
2009-04-20 22:03:00,142.205,142.215,142.19,142.215,114400000.0
2009-04-20 22:04:00,142.215,142.255,142.2,142.235,259200000.0
2009-04-20 22:05:00,142.235,142.285,142.23,142.255,190400000.0
2009-04-20 22:06:00,142.25,142.315,142.225,142.315,202400000.0
2009-04-20 22:07:00,142.315,142.325,142.24,142.325,206600000.0
2009-04-20 22:08:00,142.335,142.37,142.33,142.37,98400000.0
2009-04-20 22:09:00,142.37,142.37,142.32,142.335,146400000.0
2009-04-20 22:10:00,142.335,142.335,142.27,142.305,127800000.0
2009-04-20 22:11:00,142.305,142.345,142.3,142.345,106400000.0
2009-04-20 22:12:00,142.35,142.35,142.35,142.35,7200000.0
2009-04-20 22:13:00,142.335,142.35,142.33,142.35,45600000.0
2009-04-20 22:14:00,142.355,142.405,142.355,142.405,172800000.0
2009-04-20 22:15:00,142.41,142.41,142.37,142.375,120800000.0
2009-04-20 22:16:00,142.37,142.395,142.37,142.385,86400000.0
2009-04-20 22:17:00,142.375,142.385,142.36,142.36,60800000.0
2009-04-20 22:18:00,142.36,142.37,142.355,142.355,81600000.0
2009-04-20 22:19:00,142.355,142.38,142.355,142.355,43800000.0
2009-04-20 22:20:00,142.355,142.365,142.355,142.365,50400000.0
2009-04-20 22:21:00,142.36,142.365,142.355,142.355,24000000.0
2009-04-20 22:22:00,142.36,142.36,142.345,142.355,21600000.0
2009-04-20 22:23:00,142.36,142.365,142.355,142.355,49200000.0
2009-04-20 22:24:00,142.35,142.36,142.32,142.325,102400000.0
2009-04-20 22:25:00,142.293,142.293,142.278,142.278,18400000.0
2009-04-20 22:26:00,142.31,142.315,142.295,142.31,80000000.0
2009-04-20 22:27:00,142.31,142.31,142.285,142.285,45600000.0
2009-04-20 22:28:00,142.285,142.285,142.285,142.285,22200000.0
2009-04-20 22:29:00,142.285,142.295,142.285,142.295,22600000.0
2009-04-20 22:30:00,142.295,142.315,142.295,142.295,69800000.0
2009-04-20 22:31:00,142.295,142.295,142.265,142.265,72000000.0
2009-04-20 22:32:00,142.265,142.28,142.265,142.28,70800000.0
2009-04-20 22:33:00,142.275,142.295,142.26,142.275,228800000.0
2009-04-20 22:34:00,142.275,142.275,142.26,142.26,127200000.0
2009-04-20 22:35:00,142.265,142.325,142.265,142.32,125600000.0
2009-04-20 22:36:00,142.285,142.315,142.285,142.29,126600000.0
2009-04-20 22:37:00,142.29,142.3,142.29,142.295,43600000.0
2009-04-20 22:38:00,142.3,142.3,142.275,142.28,133400000.0
2009-04-20 22:39:00,142.28,142.295,142.275,142.285,74800000.0
2009-04-20 22:40:00,142.28,142.315,142.275,142.315,106600000.0
2009-04-20 22:41:00,142.315,142.315,142.285,142.3,125200000.0
2009-04-20 22:42:00,142.31,142.34,142.3,142.31,104000000.0
2009-04-20 22:43:00,142.31,142.34,142.31,142.315,276800000.0
2009-04-20 22:44:00,142.32,142.33,142.31,142.315,46400000.0
2009-04-20 22:45:00,142.31,142.335,142.3,142.335,121000000.0
2009-04-20 22:46:00,142.335,142.345,142.325,142.345,134600000.0
2009-04-20 22:47:00,142.34,142.345,142.29,142.31,197000000.0
2009-04-20 22:48:00,142.31,142.31,142.3,142.3,78200000.0
2009-04-20 22:49:00,142.29,142.385,142.29,142.34,318800000.0
2009-04-20 22:50:00,142.355,142.395,142.33,142.36,137600000.0
2009-04-20 22:51:00,142.38,142.38,142.35,142.355,134400000.0
2009-04-20 22:52:00,142.355,142.38,142.35,142.365,154400000.0
2009-04-20 22:53:00,142.375,142.4,142.365,142.37,233800000.0
2009-04-20 22:54:00,142.37,142.38,142.36,142.37,140000000.0
2009-04-20 22:55:00,142.37,142.39,142.37,142.39,76800000.0
2009-04-20 22:56:00,142.39,142.405,142.375,142.38,181800000.0
2009-04-20 22:57:00,142.39,142.4,142.38,142.39,78400000.0
2009-04-20 22:58:00,142.39,142.39,142.36,142.375,60000000.0
2009-04-20 22:59:00,142.36,142.375,142.285,142.295,144000000.0
2009-04-20 23:00:00,142.28,142.325,142.275,142.32,51200000.0
2009-04-20 23:01:00,142.335,142.335,142.335,142.335,3200000.0
2009-04-20 23:02:00,142.345,142.345,142.265,142.27,72800000.0
2009-04-20 23:03:00,142.265,142.305,142.25,142.305,40800000.0
2009-04-20 23:04:00,142.27,142.27,142.27,142.27,3200000.0
2009-04-20 23:05:00,142.28,142.28,142.28,142.28,3200000.0
2009-04-20 23:06:00,142.29,142.32,142.29,142.305,24800000.0
2009-04-20 23:07:00,142.32,142.32,142.32,142.32,4800000.0
2009-04-20 23:08:00,142.315,142.315,142.295,142.295,23200000.0
2009-04-20 23:09:00,142.267,142.292,142.242,142.285,78000000.0
2009-04-20 23:10:00,142.256,142.281,142.256,142.28,69200000.0
2009-04-20 23:11:00,142.289,142.291,142.268,142.268,139400000.0
2009-04-20 23:12:00,142.285,142.295,142.19,142.205,47200000.0
2009-04-20 23:13:00,142.215,142.265,142.215,142.265,18600000.0
2009-04-20 23:14:00,142.28,142.28,142.27,142.27,13000000.0
2009-04-20 23:15:00,142.27,142.27,142.195,142.23,86400000.0
2009-04-20 23:16:00,142.235,142.295,142.235,142.295,75400000.0
2009-04-20 23:17:00,142.295,142.3,142.27,142.29,43800000.0
2009-04-20 23:18:00,142.255,142.255,142.245,142.245,10400000.0
2009-04-20 23:19:00,142.26,142.26,142.245,142.245,7800000.0
2009-04-20 23:20:00,142.26,142.28,142.21,142.275,153000000.0
2009-04-20 23:21:00,142.275,142.285,142.275,142.275,7800000.0
2009-04-20 23:22:00,142.27,142.27,142.205,142.21,23400000.0
2009-04-20 23:23:00,142.21,142.27,142.21,142.27,28600000.0
2009-04-20 23:24:00,142.27,142.27,142.255,142.27,15600000.0
2009-04-20 23:25:00,142.23,142.23,142.214,142.219,74400000.0
2009-04-20 23:26:00,142.26,142.275,142.26,142.275,18200000.0
2009-04-20 23:27:00,142.28,142.28,142.265,142.265,7800000.0
2009-04-20 23:28:00,142.265,142.28,142.265,142.28,20200000.0
2009-04-20 23:29:00,142.29,142.325,142.255,142.255,55600000.0
2009-04-20 23:30:00,142.285,142.31,142.28,142.28,42600000.0
2009-04-20 23:31:00,142.29,142.29,142.285,142.285,13000000.0
2009-04-20 23:32:00,142.31,142.315,142.3,142.31,33800000.0
2009-04-20 23:33:00,142.31,142.31,142.31,142.31,2600000.0
2009-04-20 23:34:00,142.315,142.315,142.255,142.255,50800000.0
2009-04-20 23:35:00,142.26,142.26,142.26,142.26,10000000.0
2009-04-20 23:36:00,142.28,142.305,142.275,142.305,27800000.0
2009-04-20 23:37:00,142.29,142.305,142.27,142.27,7800000.0
2009-04-20 23:38:00,142.255,142.295,142.255,142.295,15600000.0
2009-04-20 23:39:00,142.255,142.265,142.241,142.249,48800000.0
2009-04-20 23:40:00,142.31,142.32,142.31,142.32,13000000.0
2009-04-20 23:41:00,142.315,142.32,142.315,142.32,5200000.0
2009-04-20 23:42:00,142.325,142.34,142.325,142.34,23400000.0
2009-04-20 23:43:00,142.34,142.36,142.34,142.36,24000000.0
2009-04-20 23:44:00,142.355,142.36,142.355,142.355,10400000.0
2009-04-20 23:45:00,142.355,142.355,142.335,142.345,10400000.0
2009-04-20 23:46:00,142.314,142.314,142.276,142.301,233000000.0
2009-04-20 23:47:00,142.355,142.415,142.355,142.405,10000000.0
2009-04-20 23:48:00,142.415,142.42,142.34,142.41,18200000.0
2009-04-20 23:49:00,142.405,142.41,142.405,142.41,5200000.0
2009-04-20 23:50:00,142.377,142.377,142.335,142.358,153800000.0
2009-04-20 23:51:00,142.425,142.425,142.425,142.425,2600000.0
2009-04-20 23:52:00,142.39,142.391,142.317,142.329,118600000.0
2009-04-20 23:53:00,142.378,142.383,142.362,142.363,93400000.0
2009-04-20 23:54:00,142.342,142.371,142.336,142.336,121200000.0
2009-04-20 23:55:00,142.41,142.43,142.41,142.425,31200000.0
2009-04-20 23:56:00,142.43,142.43,142.395,142.415,44200000.0
2009-04-20 23:57:00,142.405,142.42,142.405,142.42,26000000.0
2009-04-20 23:58:00,142.42,142.42,142.42,142.42,2600000.0
2009-04-20 23:59:00,142.435,142.465,142.435,142.465,23400000.0
2009-04-21 00:00:00,142.455,142.455,142.43,142.43,46800000.0
2009-04-21 00:01:00,142.45,142.505,142.45,142.485,60400000.0
2009-04-21 00:02:00,142.48,142.485,142.475,142.485,6800000.0
2009-04-21 00:03:00,142.485,142.49,142.475,142.48,15600000.0
2009-04-21 00:04:00,142.48,142.48,142.47,142.47,13000000.0
2009-04-21 00:05:00,142.428,142.433,142.41,142.415,74600000.0
2009-04-21 00:06:00,142.48,142.51,142.475,142.51,20800000.0
2009-04-21 00:07:00,142.52,142.535,142.49,142.52,82200000.0
2009-04-21 00:08:00,142.485,142.5,142.485,142.49,78000000.0
2009-04-21 00:09:00,142.5,142.515,142.5,142.515,26000000.0
2009-04-21 00:10:00,142.515,142.525,142.515,142.525,10200000.0
2009-04-21 00:11:00,142.483,142.496,142.471,142.48,122000000.0
2009-04-21 00:12:00,142.525,142.525,142.525,142.525,7600000.0
2009-04-21 00:13:00,142.525,142.525,142.505,142.525,21600000.0
2009-04-21 00:14:00,142.525,142.525,142.525,142.525,5200000.0
2009-04-21 00:15:00,142.54,142.54,142.525,142.53,36000000.0
2009-04-21 00:16:00,142.54,142.54,142.525,142.54,24600000.0
2009-04-21 00:17:00,142.54,142.57,142.54,142.565,18400000.0
2009-04-21 00:18:00,142.555,142.57,142.555,142.565,12000000.0
2009-04-21 00:19:00,142.57,142.58,142.57,142.58,7200000.0
2009-04-21 00:20:00,142.547,142.547,142.517,142.535,53000000.0
2009-04-21 00:21:00,142.595,142.6,142.58,142.58,36800000.0
2009-04-21 00:22:00,142.58,142.59,142.56,142.59,108200000.0
2009-04-21 00:23:00,142.59,142.6,142.59,142.6,14400000.0
2009-04-21 00:24:00,142.6,142.605,142.6,142.6,56400000.0
2009-04-21 00:25:00,142.605,142.63,142.605,142.625,38400000.0
2009-04-21 00:26:00,142.615,142.645,142.615,142.63,54200000.0
2009-04-21 00:27:00,142.625,142.65,142.615,142.62,57000000.0
2009-04-21 00:28:00,142.62,142.63,142.62,142.62,59600000.0
2009-04-21 00:29:00,142.645,142.645,142.6,142.64,29600000.0
2009-04-21 00:30:00,142.64,142.64,142.55,142.55,64000000.0
2009-04-21 00:31:00,142.55,142.565,142.535,142.545,91800000.0
2009-04-21 00:32:00,142.55,142.555,142.495,142.495,56800000.0
2009-04-21 00:33:00,142.495,142.545,142.45,142.45,98400000.0
2009-04-21 00:34:00,142.455,142.475,142.385,142.395,126400000.0
2009-04-21 00:35:00,142.395,142.45,142.395,142.42,88000000.0
2009-04-21 00:36:00,142.41,142.435,142.41,142.41,80000000.0
2009-04-21 00:37:00,142.42,142.515,142.42,142.46,145600000.0
2009-04-21 00:38:00,142.46,142.46,142.435,142.44,46000000.0
2009-04-21 00:39:00,142.44,142.45,142.405,142.42,96200000.0
2009-04-21 00:40:00,142.43,142.435,142.425,142.43,28600000.0
2009-04-21 00:41:00,142.43,142.445,142.425,142.445,50200000.0
2009-04-21 00:42:00,142.445,142.445,142.435,142.435,16000000.0
2009-04-21 00:43:00,142.445,142.45,142.44,142.44,34800000.0
2009-04-21 00:44:00,142.44,142.48,142.44,142.465,49200000.0
2009-04-21 00:45:00,142.465,142.475,142.46,142.475,12000000.0
2009-04-21 00:46:00,142.48,142.48,142.48,142.48,7200000.0
2009-04-21 00:47:00,142.485,142.495,142.485,142.495,7200000.0
2009-04-21 00:48:00,142.51,142.52,142.48,142.52,36000000.0
2009-04-21 00:49:00,142.52,142.575,142.49,142.575,107000000.0
2009-04-21 00:50:00,142.58,142.63,142.58,142.6,35200000.0
2009-04-21 00:51:00,142.61,142.61,142.545,142.575,48400000.0
2009-04-21 00:52:00,142.585,142.6,142.565,142.565,88800000.0
2009-04-21 00:53:00,142.575,142.575,142.55,142.56,58800000.0
2009-04-21 00:54:00,142.55,142.56,142.545,142.545,60400000.0
2009-04-21 00:55:00,142.545,142.545,142.525,142.525,56800000.0
2009-04-21 00:56:00,142.54,142.55,142.495,142.51,144800000.0
2009-04-21 00:57:00,142.52,142.555,142.52,142.525,66200000.0
2009-04-21 00:58:00,142.53,142.58,142.52,142.56,150000000.0
2009-04-21 00:59:00,142.56,142.565,142.545,142.55,75400000.0
2009-04-21 01:00:00,142.55,142.58,142.55,142.575,50600000.0
2009-04-21 01:01:00,142.585,142.595,142.545,142.575,101400000.0
2009-04-21 01:02:00,142.575,142.59,142.55,142.575,86200000.0
2009-04-21 01:03:00,142.575,142.585,142.54,142.585,87600000.0
2009-04-21 01:04:00,142.585,142.62,142.545,142.62,48800000.0
2009-04-21 01:05:00,142.615,142.635,142.6,142.6,31200000.0
2009-04-21 01:06:00,142.615,142.665,142.615,142.665,37600000.0
2009-04-21 01:07:00,142.65,142.675,142.65,142.675,45200000.0
2009-04-21 01:08:00,142.685,142.725,142.67,142.705,139000000.0
2009-04-21 01:09:00,142.705,142.75,142.705,142.705,111200000.0
2009-04-21 01:10:00,142.715,142.715,142.66,142.67,89800000.0
2009-04-21 01:11:00,142.675,142.675,142.62,142.63,108600000.0
2009-04-21 01:12:00,142.63,142.64,142.62,142.635,63800000.0
2009-04-21 01:13:00,142.63,142.645,142.62,142.645,28800000.0
2009-04-21 01:14:00,142.65,142.7,142.65,142.68,69600000.0
2009-04-21 01:15:00,142.69,142.735,142.685,142.72,89400000.0
2009-04-21 01:16:00,142.725,142.725,142.675,142.685,62400000.0
2009-04-21 01:17:00,142.685,142.685,142.665,142.68,56600000.0
2009-04-21 01:18:00,142.68,142.735,142.67,142.7,74400000.0
2009-04-21 01:19:00,142.7,142.745,142.7,142.73,51200000.0
2009-04-21 01:20:00,142.725,142.74,142.725,142.74,53200000.0
2009-04-21 01:21:00,142.74,142.75,142.74,142.74,45200000.0
2009-04-21 01:22:00,142.735,142.735,142.725,142.73,63400000.0
2009-04-21 01:23:00,142.73,142.745,142.715,142.73,129800000.0
2009-04-21 01:24:00,142.73,142.73,142.64,142.66,162400000.0
2009-04-21 01:25:00,142.65,142.685,142.58,142.595,88800000.0
2009-04-21 01:26:00,142.595,142.615,142.555,142.565,100400000.0
2009-04-21 01:27:00,142.565,142.58,142.48,142.48,85600000.0
2009-04-21 01:28:00,142.47,142.54,142.47,142.49,96000000.0
2009-04-21 01:29:00,142.49,142.49,142.43,142.45,91200000.0
2009-04-21 01:30:00,142.455,142.54,142.455,142.52,160600000.0
2009-04-21 01:31:00,142.52,142.52,142.455,142.5,159400000.0
2009-04-21 01:32:00,142.5,142.515,142.5,142.515,48800000.0
2009-04-21 01:33:00,142.515,142.515,142.5,142.505,60000000.0
2009-04-21 01:34:00,142.505,142.505,142.485,142.5,42600000.0
2009-04-21 01:35:00,142.495,142.495,142.485,142.485,55200000.0
2009-04-21 01:36:00,142.495,142.525,142.495,142.495,28000000.0
2009-04-21 01:37:00,142.5,142.535,142.495,142.515,102400000.0
2009-04-21 01:38:00,142.515,142.53,142.515,142.52,19200000.0
2009-04-21 01:39:00,142.525,142.53,142.515,142.515,25600000.0
2009-04-21 01:40:00,142.525,142.53,142.525,142.53,4800000.0
2009-04-21 01:41:00,142.515,142.54,142.515,142.54,28800000.0
2009-04-21 01:42:00,142.54,142.565,142.54,142.565,44800000.0
2009-04-21 01:43:00,142.565,142.565,142.565,142.565,4800000.0
2009-04-21 01:44:00,142.531,142.539,142.487,142.513,199000000.0
2009-04-21 01:45:00,142.512,142.526,142.488,142.512,190600000.0
2009-04-21 01:46:00,142.565,142.565,142.535,142.535,6400000.0
2009-04-21 01:47:00,142.54,142.55,142.535,142.535,28800000.0
2009-04-21 01:48:00,142.51,142.51,142.45,142.46,64200000.0
2009-04-21 01:49:00,142.45,142.45,142.33,142.33,170400000.0
2009-04-21 01:50:00,142.33,142.335,142.22,142.22,187800000.0
2009-04-21 01:51:00,142.22,142.24,142.185,142.185,101400000.0
2009-04-21 01:52:00,142.19,142.25,142.17,142.24,144800000.0
2009-04-21 01:53:00,142.245,142.245,142.175,142.2,74200000.0
2009-04-21 01:54:00,142.195,142.205,142.05,142.065,155000000.0
2009-04-21 01:55:00,142.025,142.03,141.83,141.89,320600000.0
2009-04-21 01:56:00,141.845,141.895,141.815,141.835,301000000.0
2009-04-21 01:57:00,141.845,141.87,141.74,141.75,333400000.0
2009-04-21 01:58:00,141.76,141.76,141.53,141.53,472000000.0
2009-04-21 01:59:00,141.525,141.61,141.5,141.565,490200000.0
2009-04-21 02:00:00,141.565,141.735,141.565,141.735,331600000.0
2009-04-21 02:01:00,141.735,141.81,141.715,141.81,251800000.0
2009-04-21 02:02:00,141.81,141.89,141.8,141.885,221400000.0
2009-04-21 02:03:00,141.885,141.91,141.71,141.715,267000000.0
2009-04-21 02:04:00,141.715,141.73,141.635,141.645,313200000.0
2009-04-21 02:05:00,141.62,141.625,141.585,141.625,184200000.0
2009-04-21 02:06:00,141.63,141.725,141.605,141.72,380400000.0
2009-04-21 02:07:00,141.72,141.79,141.675,141.79,230400000.0
2009-04-21 02:08:00,141.79,141.835,141.75,141.76,170000000.0
2009-04-21 02:09:00,141.765,141.765,141.73,141.73,101600000.0
2009-04-21 02:10:00,141.735,141.8,141.725,141.78,112200000.0
2009-04-21 02:11:00,141.775,141.775,141.6,141.61,234800000.0
2009-04-21 02:12:00,141.615,141.645,141.595,141.64,185200000.0
2009-04-21 02:13:00,141.635,141.675,141.635,141.665,44000000.0
2009-04-21 02:14:00,141.66,141.695,141.635,141.65,183200000.0
2009-04-21 02:15:00,141.65,141.75,141.65,141.74,199200000.0
2009-04-21 02:16:00,141.73,141.78,141.645,141.66,354600000.0
2009-04-21 02:17:00,141.65,141.7,141.645,141.65,152400000.0
2009-04-21 02:18:00,141.645,141.65,141.62,141.635,238400000.0
2009-04-21 02:19:00,141.635,141.675,141.63,141.63,196800000.0
2009-04-21 02:20:00,141.63,141.655,141.6,141.63,284800000.0
2009-04-21 02:21:00,141.63,141.67,141.63,141.67,116000000.0
2009-04-21 02:22:00,141.655,141.78,141.655,141.69,240000000.0
2009-04-21 02:23:00,141.71,141.76,141.69,141.705,211200000.0
2009-04-21 02:24:00,141.71,141.725,141.685,141.7,148000000.0
2009-04-21 02:25:00,141.7,141.745,141.69,141.745,65400000.0
2009-04-21 02:26:00,141.745,141.83,141.745,141.83,158200000.0
2009-04-21 02:27:00,141.83,141.845,141.825,141.83,122400000.0
2009-04-21 02:28:00,141.84,141.855,141.815,141.835,163400000.0
2009-04-21 02:29:00,141.825,141.835,141.82,141.82,136400000.0
2009-04-21 02:30:00,141.815,141.85,141.805,141.85,181400000.0
2009-04-21 02:31:00,141.84,141.85,141.79,141.845,178400000.0
2009-04-21 02:32:00,141.845,141.85,141.82,141.825,76800000.0
2009-04-21 02:33:00,141.825,141.83,141.815,141.815,201000000.0
2009-04-21 02:34:00,141.815,141.845,141.81,141.845,111000000.0
2009-04-21 02:35:00,141.845,141.875,141.835,141.87,82600000.0
2009-04-21 02:36:00,141.865,141.955,141.865,141.925,224800000.0
2009-04-21 02:37:00,141.915,141.96,141.915,141.92,255200000.0
2009-04-21 02:38:00,141.925,141.975,141.92,141.97,67200000.0
2009-04-21 02:39:00,141.975,142.065,141.955,142.04,231000000.0
2009-04-21 02:40:00,142.04,142.11,142.03,142.085,260600000.0
2009-04-21 02:41:00,142.075,142.125,142.04,142.125,237000000.0
2009-04-21 02:42:00,142.125,142.195,142.11,142.195,298000000.0
2009-04-21 02:43:00,142.21,142.225,142.145,142.185,389000000.0
2009-04-21 02:44:00,142.18,142.19,142.16,142.17,209200000.0
2009-04-21 02:45:00,142.165,142.29,142.165,142.29,258000000.0
2009-04-21 02:46:00,142.295,142.445,142.275,142.435,303800000.0
2009-04-21 02:47:00,142.445,142.445,142.305,142.31,258200000.0
2009-04-21 02:48:00,142.31,142.33,142.285,142.29,118200000.0
2009-04-21 02:49:00,142.29,142.34,142.275,142.325,357600000.0
2009-04-21 02:50:00,142.32,142.34,142.31,142.34,119200000.0
2009-04-21 02:51:00,142.34,142.345,142.31,142.34,164000000.0
2009-04-21 02:52:00,142.335,142.43,142.335,142.41,251600000.0
2009-04-21 02:53:00,142.4,142.44,142.385,142.425,256800000.0
2009-04-21 02:54:00,142.425,142.425,142.315,142.33,183200000.0
2009-04-21 02:55:00,142.34,142.36,142.165,142.165,314000000.0
2009-04-21 02:56:00,142.165,142.22,142.16,142.22,81600000.0
2009-04-21 02:57:00,142.22,142.255,142.21,142.23,134400000.0
2009-04-21 02:58:00,142.22,142.29,142.205,142.24,328400000.0
2009-04-21 02:59:00,142.24,142.325,142.24,142.295,379400000.0
2009-04-21 03:00:00,142.29,142.445,142.285,142.395,279000000.0
2009-04-21 03:01:00,142.395,142.395,142.34,142.35,85600000.0
2009-04-21 03:02:00,142.35,142.38,142.23,142.25,286400000.0
2009-04-21 03:03:00,142.27,142.3,142.23,142.285,244800000.0
2009-04-21 03:04:00,142.285,142.39,142.27,142.39,179400000.0
2009-04-21 03:05:00,142.4,142.64,142.395,142.64,222800000.0
2009-04-21 03:06:00,142.635,142.72,142.605,142.67,278900000.0
2009-04-21 03:07:00,142.665,142.665,142.54,142.585,342000000.0
2009-04-21 03:08:00,142.585,142.585,142.515,142.55,222400000.0
2009-04-21 03:09:00,142.555,142.69,142.54,142.675,217800000.0
2009-04-21 03:10:00,142.665,142.795,142.625,142.79,238000000.0
2009-04-21 03:11:00,142.795,143.01,142.795,142.98,247200000.0
2009-04-21 03:12:00,142.985,142.985,142.78,142.88,298200000.0
2009-04-21 03:13:00,142.875,143.02,142.87,142.905,273000000.0
2009-04-21 03:14:00,142.925,142.935,142.84,142.865,310200000.0
2009-04-21 03:15:00,142.89,142.89,142.82,142.825,110400000.0
2009-04-21 03:16:00,142.82,142.825,142.565,142.65,323000000.0
2009-04-21 03:17:00,142.65,142.775,142.64,142.75,260600000.0
2009-04-21 03:18:00,142.765,142.765,142.65,142.69,194200000.0
2009-04-21 03:19:00,142.69,142.73,142.6,142.64,175600000.0
2009-04-21 03:20:00,142.635,142.72,142.61,142.66,226400000.0
2009-04-21 03:21:00,142.665,142.67,142.595,142.62,103600000.0
2009-04-21 03:22:00,142.635,142.635,142.535,142.57,202400000.0
2009-04-21 03:23:00,142.57,142.57,142.485,142.51,204800000.0
2009-04-21 03:24:00,142.51,142.625,142.51,142.625,175800000.0
2009-04-21 03:25:00,142.63,142.68,142.585,142.655,287000000.0
2009-04-21 03:26:00,142.655,142.67,142.625,142.625,113800000.0
2009-04-21 03:27:00,142.62,142.64,142.615,142.63,56400000.0
2009-04-21 03:28:00,142.64,142.65,142.585,142.585,63600000.0
2009-04-21 03:29:00,142.58,142.595,142.545,142.57,160800000.0
2009-04-21 03:30:00,142.58,142.58,142.445,142.48,130600000.0
2009-04-21 03:31:00,142.47,142.495,142.435,142.485,198000000.0
2009-04-21 03:32:00,142.48,142.57,142.48,142.555,170200000.0
2009-04-21 03:33:00,142.56,142.61,142.555,142.565,169000000.0
2009-04-21 03:34:00,142.575,142.575,142.515,142.515,132400000.0
2009-04-21 03:35:00,142.515,142.53,142.485,142.53,136600000.0
2009-04-21 03:36:00,142.535,142.56,142.525,142.525,42400000.0
2009-04-21 03:37:00,142.515,142.53,142.5,142.515,114200000.0
2009-04-21 03:38:00,142.515,142.515,142.49,142.49,56200000.0
2009-04-21 03:39:00,142.49,142.525,142.49,142.525,53400000.0
2009-04-21 03:40:00,142.525,142.525,142.5,142.51,77800000.0
2009-04-21 03:41:00,142.51,142.51,142.445,142.445,83400000.0
2009-04-21 03:42:00,142.445,142.455,142.425,142.435,140000000.0
2009-04-21 03:43:00,142.435,142.435,142.435,142.435,19200000.0
2009-04-21 03:44:00,142.37,142.405,142.285,142.34,230800000.0
2009-04-21 03:45:00,142.34,142.395,142.34,142.395,115000000.0
2009-04-21 03:46:00,142.4,142.46,142.4,142.46,97600000.0
2009-04-21 03:47:00,142.46,142.465,142.415,142.445,146400000.0
2009-04-21 03:48:00,142.445,142.47,142.425,142.455,114800000.0
2009-04-21 03:49:00,142.455,142.47,142.445,142.46,67200000.0
2009-04-21 03:50:00,142.455,142.46,142.31,142.32,218000000.0
2009-04-21 03:51:00,142.335,142.385,142.33,142.355,93600000.0
2009-04-21 03:52:00,142.355,142.45,142.355,142.44,85600000.0
2009-04-21 03:53:00,142.46,142.495,142.42,142.435,96400000.0
2009-04-21 03:54:00,142.435,142.445,142.425,142.43,66600000.0
2009-04-21 03:55:00,142.43,142.43,142.405,142.405,20200000.0
2009-04-21 03:56:00,142.405,142.415,142.375,142.39,228200000.0
2009-04-21 03:57:00,142.39,142.4,142.37,142.38,70400000.0
2009-04-21 03:58:00,142.38,142.405,142.375,142.395,76000000.0
2009-04-21 03:59:00,142.395,142.42,142.365,142.395,145600000.0
2009-04-21 04:00:00,142.4,142.405,142.315,142.315,110800000.0
2009-04-21 04:01:00,142.315,142.325,142.23,142.26,192800000.0
2009-04-21 04:02:00,142.25,142.305,142.25,142.305,135400000.0
2009-04-21 04:03:00,142.31,142.31,142.26,142.275,117600000.0
2009-04-21 04:04:00,142.285,142.285,142.25,142.26,112000000.0
2009-04-21 04:05:00,142.26,142.27,142.215,142.265,136400000.0
2009-04-21 04:06:00,142.23,142.255,142.23,142.24,84800000.0
2009-04-21 04:07:00,142.245,142.255,142.21,142.245,115600000.0
2009-04-21 04:08:00,142.245,142.26,142.215,142.235,212600000.0
2009-04-21 04:09:00,142.23,142.23,142.15,142.165,162400000.0
2009-04-21 04:10:00,142.165,142.205,142.145,142.17,210200000.0
2009-04-21 04:11:00,142.205,142.215,142.19,142.2,93000000.0
2009-04-21 04:12:00,142.2,142.2,142.15,142.15,127600000.0
2009-04-21 04:13:00,142.14,142.155,142.105,142.13,269000000.0
2009-04-21 04:14:00,142.13,142.145,142.095,142.13,111800000.0
2009-04-21 04:15:00,142.13,142.185,142.12,142.185,65200000.0
2009-04-21 04:16:00,142.2,142.265,142.19,142.26,210400000.0
2009-04-21 04:17:00,142.25,142.265,142.235,142.235,70600000.0
2009-04-21 04:18:00,142.23,142.23,142.21,142.22,38400000.0
2009-04-21 04:19:00,142.225,142.285,142.22,142.26,151600000.0
2009-04-21 04:20:00,142.27,142.305,142.27,142.305,41600000.0
2009-04-21 04:21:00,142.3,142.31,142.26,142.28,64000000.0
2009-04-21 04:22:00,142.29,142.31,142.29,142.295,16000000.0
2009-04-21 04:23:00,142.29,142.3,142.275,142.285,61600000.0
2009-04-21 04:24:00,142.285,142.305,142.27,142.28,118800000.0
2009-04-21 04:25:00,142.29,142.29,142.26,142.27,56000000.0
2009-04-21 04:26:00,142.26,142.27,142.23,142.26,131200000.0
2009-04-21 04:27:00,142.255,142.255,142.2,142.23,69800000.0
2009-04-21 04:28:00,142.255,142.285,142.245,142.25,48600000.0
2009-04-21 04:29:00,142.26,142.275,142.235,142.235,59400000.0
2009-04-21 04:30:00,142.235,142.25,142.235,142.245,94400000.0
2009-04-21 04:31:00,142.245,142.255,142.24,142.255,36800000.0
2009-04-21 04:32:00,142.26,142.28,142.26,142.265,83200000.0
2009-04-21 04:33:00,142.265,142.275,142.25,142.255,127600000.0
2009-04-21 04:34:00,142.255,142.27,142.255,142.255,78400000.0
2009-04-21 04:35:00,142.255,142.335,142.255,142.33,173600000.0
2009-04-21 04:36:00,142.32,142.385,142.32,142.365,108200000.0
2009-04-21 04:37:00,142.375,142.48,142.36,142.465,162400000.0
2009-04-21 04:38:00,142.48,142.515,142.48,142.48,113600000.0
2009-04-21 04:39:00,142.475,142.575,142.475,142.575,190400000.0
2009-04-21 04:40:00,142.57,142.635,142.56,142.635,152400000.0
2009-04-21 04:41:00,142.62,142.62,142.58,142.62,111000000.0
2009-04-21 04:42:00,142.61,142.65,142.605,142.65,62400000.0
2009-04-21 04:43:00,142.645,142.65,142.53,142.53,134000000.0
2009-04-21 04:44:00,142.53,142.57,142.53,142.56,110600000.0
2009-04-21 04:45:00,142.555,142.555,142.525,142.55,80400000.0
2009-04-21 04:46:00,142.555,142.59,142.55,142.59,80800000.0
2009-04-21 04:47:00,142.595,142.605,142.59,142.595,50400000.0
2009-04-21 04:48:00,142.595,142.67,142.595,142.67,141600000.0
2009-04-21 04:49:00,142.665,142.69,142.63,142.635,72000000.0
2009-04-21 04:50:00,142.635,142.675,142.615,142.63,68800000.0
2009-04-21 04:51:00,142.625,142.665,142.605,142.66,170800000.0
2009-04-21 04:52:00,142.655,142.675,142.61,142.615,114200000.0
2009-04-21 04:53:00,142.615,142.615,142.58,142.585,94400000.0
2009-04-21 04:54:00,142.575,142.575,142.54,142.54,68000000.0
2009-04-21 04:55:00,142.545,142.57,142.54,142.57,94000000.0
2009-04-21 04:56:00,142.56,142.58,142.56,142.57,60000000.0
2009-04-21 04:57:00,142.575,142.615,142.575,142.605,88400000.0
2009-04-21 04:58:00,142.615,142.635,142.605,142.62,48000000.0
2009-04-21 04:59:00,142.61,142.63,142.605,142.605,48000000.0
2009-04-21 05:00:00,142.58,142.58,142.555,142.56,66400000.0
2009-04-21 05:01:00,142.565,142.565,142.45,142.555,174600000.0
2009-04-21 05:02:00,142.585,142.595,142.57,142.595,86400000.0
2009-04-21 05:03:00,142.595,142.625,142.595,142.61,124600000.0
2009-04-21 05:04:00,142.615,142.65,142.6,142.645,150200000.0
2009-04-21 05:05:00,142.64,142.645,142.63,142.635,55200000.0
2009-04-21 05:06:00,142.64,142.665,142.63,142.665,64800000.0
2009-04-21 05:07:00,142.665,142.67,142.65,142.665,51000000.0
2009-04-21 05:08:00,142.665,142.67,142.64,142.66,80800000.0
2009-04-21 05:09:00,142.665,142.755,142.665,142.745,138200000.0
2009-04-21 05:10:00,142.745,142.78,142.745,142.78,180600000.0
2009-04-21 05:11:00,142.78,142.815,142.78,142.81,216000000.0
2009-04-21 05:12:00,142.8,142.8,142.71,142.74,166800000.0
2009-04-21 05:13:00,142.745,142.77,142.725,142.74,133400000.0
2009-04-21 05:14:00,142.74,142.74,142.71,142.72,68000000.0
2009-04-21 05:15:00,142.72,142.72,142.685,142.695,101400000.0
2009-04-21 05:16:00,142.715,142.75,142.7,142.73,86600000.0
2009-04-21 05:17:00,142.735,142.745,142.73,142.73,18200000.0
2009-04-21 05:18:00,142.75,142.75,142.74,142.745,30800000.0
2009-04-21 05:19:00,142.705,142.726,142.668,142.722,59600000.0
2009-04-21 05:20:00,142.75,142.75,142.725,142.735,10400000.0
2009-04-21 05:21:00,142.74,142.77,142.74,142.77,49400000.0
2009-04-21 05:22:00,142.77,142.865,142.77,142.865,189000000.0
2009-04-21 05:23:00,142.86,142.865,142.835,142.845,91400000.0
2009-04-21 05:24:00,142.845,142.845,142.81,142.835,49800000.0
2009-04-21 05:25:00,142.82,142.915,142.815,142.895,117200000.0
2009-04-21 05:26:00,142.89,142.9,142.85,142.895,108000000.0
2009-04-21 05:27:00,142.895,142.905,142.885,142.895,153200000.0
2009-04-21 05:28:00,142.885,142.885,142.815,142.865,129600000.0
2009-04-21 05:29:00,142.865,142.875,142.82,142.825,82000000.0
2009-04-21 05:30:00,142.825,142.86,142.74,142.74,128400000.0
2009-04-21 05:31:00,142.74,142.745,142.705,142.725,248400000.0
2009-04-21 05:32:00,142.73,142.775,142.725,142.775,49400000.0
2009-04-21 05:33:00,142.76,142.775,142.745,142.745,51600000.0
2009-04-21 05:34:00,142.755,142.755,142.745,142.745,7800000.0
2009-04-21 05:35:00,142.703,142.706,142.677,142.683,64000000.0
2009-04-21 05:36:00,142.75,142.76,142.745,142.76,38200000.0
2009-04-21 05:37:00,142.76,142.855,142.755,142.855,88000000.0
2009-04-21 05:38:00,142.855,142.91,142.855,142.88,102200000.0
2009-04-21 05:39:00,142.885,142.975,142.885,142.96,114000000.0
2009-04-21 05:40:00,142.955,142.965,142.95,142.955,32800000.0
2009-04-21 05:41:00,142.955,142.97,142.955,142.97,17800000.0
2009-04-21 05:42:00,142.97,142.97,142.895,142.915,65200000.0
2009-04-21 05:43:00,142.91,142.925,142.82,142.825,119400000.0
2009-04-21 05:44:00,142.825,142.855,142.82,142.855,61600000.0
2009-04-21 05:45:00,142.865,142.875,142.86,142.86,15600000.0
2009-04-21 05:46:00,142.87,142.88,142.855,142.865,56400000.0
2009-04-21 05:47:00,142.86,142.86,142.79,142.79,184800000.0
2009-04-21 05:48:00,142.795,142.805,142.73,142.735,119200000.0
2009-04-21 05:49:00,142.725,142.725,142.62,142.645,209800000.0
2009-04-21 05:50:00,142.65,142.675,142.65,142.66,117600000.0
2009-04-21 05:51:00,142.67,142.74,142.67,142.735,66800000.0
2009-04-21 05:52:00,142.74,142.74,142.695,142.7,74800000.0
2009-04-21 05:53:00,142.7,142.72,142.685,142.685,27600000.0
2009-04-21 05:54:00,142.685,142.715,142.675,142.705,66800000.0
2009-04-21 05:55:00,142.71,142.73,142.71,142.73,39000000.0
2009-04-21 05:56:00,142.73,142.8,142.73,142.795,56800000.0
2009-04-21 05:57:00,142.795,142.85,142.795,142.85,99600000.0
2009-04-21 05:58:00,142.855,142.87,142.845,142.865,54400000.0
2009-04-21 05:59:00,142.875,142.875,142.845,142.85,37200000.0
2009-04-21 06:00:00,142.855,142.855,142.84,142.845,61000000.0
2009-04-21 06:01:00,142.86,142.865,142.83,142.855,66400000.0
2009-04-21 06:02:00,142.855,142.855,142.84,142.84,49800000.0
2009-04-21 06:03:00,142.808,142.831,142.795,142.813,60800000.0
2009-04-21 06:04:00,142.84,142.855,142.835,142.835,50400000.0
2009-04-21 06:05:00,142.835,142.835,142.775,142.8,71600000.0
2009-04-21 06:06:00,142.805,142.825,142.805,142.825,17400000.0
2009-04-21 06:07:00,142.82,142.83,142.785,142.79,71000000.0
2009-04-21 06:08:00,142.785,142.86,142.785,142.855,77400000.0
2009-04-21 06:09:00,142.855,142.875,142.83,142.855,67400000.0
2009-04-21 06:10:00,142.86,142.895,142.86,142.895,80400000.0
2009-04-21 06:11:00,142.885,142.895,142.845,142.87,72000000.0
2009-04-21 06:12:00,142.87,142.875,142.855,142.855,28800000.0
2009-04-21 06:13:00,142.865,142.885,142.85,142.855,57000000.0
2009-04-21 06:14:00,142.855,142.855,142.84,142.855,12200000.0
2009-04-21 06:15:00,142.86,142.86,142.83,142.835,20800000.0
2009-04-21 06:16:00,142.83,142.83,142.79,142.79,99200000.0
2009-04-21 06:17:00,142.8,142.84,142.795,142.81,49400000.0
2009-04-21 06:18:00,142.805,142.81,142.8,142.805,25600000.0
2009-04-21 06:19:00,142.805,142.82,142.785,142.79,65200000.0
2009-04-21 06:20:00,142.775,142.775,142.695,142.695,126400000.0
2009-04-21 06:21:00,142.71,142.71,142.67,142.7,144000000.0
2009-04-21 06:22:00,142.7,142.72,142.7,142.705,125600000.0
2009-04-21 06:23:00,142.725,142.745,142.705,142.72,88000000.0
2009-04-21 06:24:00,142.72,142.725,142.71,142.72,13000000.0
2009-04-21 06:25:00,142.72,142.725,142.72,142.725,28400000.0
2009-04-21 06:26:00,142.735,142.765,142.73,142.765,154400000.0
2009-04-21 06:27:00,142.765,142.78,142.72,142.72,92800000.0
2009-04-21 06:28:00,142.72,142.72,142.72,142.72,27800000.0
2009-04-21 06:29:00,142.735,142.755,142.735,142.75,25000000.0
2009-04-21 06:30:00,142.75,142.785,142.75,142.785,48600000.0
2009-04-21 06:31:00,142.78,142.815,142.775,142.81,121800000.0
2009-04-21 06:32:00,142.81,142.83,142.79,142.81,138400000.0
2009-04-21 06:33:00,142.805,142.83,142.77,142.82,118800000.0
2009-04-21 06:34:00,142.805,142.86,142.795,142.855,121600000.0
2009-04-21 06:35:00,142.855,142.885,142.805,142.87,207400000.0
2009-04-21 06:36:00,142.87,143.045,142.87,143.045,247800000.0
2009-04-21 06:37:00,143.035,143.12,143.03,143.04,238000000.0
2009-04-21 06:38:00,143.035,143.075,143.0,143.06,188800000.0
2009-04-21 06:39:00,143.075,143.21,143.075,143.21,191000000.0
2009-04-21 06:40:00,143.215,143.4,143.21,143.325,311400000.0
2009-04-21 06:41:00,143.325,143.325,143.165,143.175,225000000.0
2009-04-21 06:42:00,143.175,143.275,143.17,143.275,217600000.0
2009-04-21 06:43:00,143.28,143.37,143.28,143.295,163800000.0
2009-04-21 06:44:00,143.295,143.395,143.295,143.345,134200000.0
2009-04-21 06:45:00,143.345,143.43,143.34,143.37,233800000.0
2009-04-21 06:46:00,143.365,143.405,143.31,143.385,220000000.0
2009-04-21 06:47:00,143.385,143.4,143.325,143.36,80400000.0
2009-04-21 06:48:00,143.345,143.345,143.255,143.3,146400000.0
2009-04-21 06:49:00,143.3,143.305,143.23,143.245,89200000.0
2009-04-21 06:50:00,143.245,143.25,143.15,143.22,176400000.0
2009-04-21 06:51:00,143.22,143.255,143.215,143.255,83000000.0
2009-04-21 06:52:00,143.255,143.26,143.245,143.245,13200000.0
2009-04-21 06:53:00,143.245,143.275,143.245,143.26,37200000.0
2009-04-21 06:54:00,143.25,143.275,143.235,143.265,186600000.0
2009-04-21 06:55:00,143.265,143.27,143.25,143.255,172000000.0
2009-04-21 06:56:00,143.255,143.255,143.215,143.22,166800000.0
2009-04-21 06:57:00,143.23,143.23,143.21,143.21,46400000.0
2009-04-21 06:58:00,143.205,143.205,143.16,143.17,119400000.0
2009-04-21 06:59:00,143.175,143.205,143.175,143.185,116600000.0
2009-04-21 07:00:00,143.2,143.225,143.175,143.175,99400000.0
2009-04-21 07:01:00,143.175,143.21,143.175,143.18,43400000.0
2009-04-21 07:02:00,143.17,143.17,143.12,143.14,65000000.0
2009-04-21 07:03:00,143.14,143.15,143.115,143.145,98000000.0
2009-04-21 07:04:00,143.145,143.155,143.145,143.155,54800000.0
2009-04-21 07:05:00,143.155,143.17,143.14,143.165,75200000.0
2009-04-21 07:06:00,143.165,143.19,143.165,143.19,69000000.0
2009-04-21 07:07:00,143.21,143.23,143.205,143.215,70000000.0
2009-04-21 07:08:00,143.22,143.28,143.215,143.26,127000000.0
2009-04-21 07:09:00,143.275,143.325,143.275,143.315,64800000.0
2009-04-21 07:10:00,143.32,143.36,143.3,143.355,139600000.0
2009-04-21 07:11:00,143.35,143.35,143.26,143.28,98400000.0
2009-04-21 07:12:00,143.27,143.27,143.245,143.245,118600000.0
2009-04-21 07:13:00,143.24,143.26,143.15,143.195,201400000.0
2009-04-21 07:14:00,143.19,143.235,143.19,143.22,103800000.0
2009-04-21 07:15:00,143.22,143.235,143.22,143.23,28600000.0
2009-04-21 07:16:00,143.23,143.23,143.16,143.17,67000000.0
2009-04-21 07:17:00,143.18,143.215,143.18,143.2,32400000.0
2009-04-21 07:18:00,143.195,143.195,143.155,143.19,57600000.0
2009-04-21 07:19:00,143.195,143.2,143.19,143.19,17600000.0
2009-04-21 07:20:00,143.175,143.195,143.175,143.19,51800000.0
2009-04-21 07:21:00,143.185,143.205,143.18,143.18,49000000.0
2009-04-21 07:22:00,143.18,143.19,143.165,143.175,63200000.0
2009-04-21 07:23:00,143.175,143.185,143.16,143.16,44000000.0
2009-04-21 07:24:00,143.165,143.165,143.14,143.145,41800000.0
2009-04-21 07:25:00,143.145,143.145,143.08,143.085,127200000.0
2009-04-21 07:26:00,143.08,143.09,143.045,143.05,100400000.0
2009-04-21 07:27:00,143.055,143.085,143.03,143.075,131000000.0
2009-04-21 07:28:00,143.075,143.085,143.07,143.085,58000000.0
2009-04-21 07:29:00,143.095,143.11,143.07,143.07,55000000.0
2009-04-21 07:30:00,143.08,143.08,143.045,143.06,80200000.0
2009-04-21 07:31:00,143.075,143.09,143.06,143.075,132600000.0
2009-04-21 07:32:00,143.075,143.11,143.07,143.11,132000000.0
2009-04-21 07:33:00,143.12,143.2,143.11,143.15,157800000.0
2009-04-21 07:34:00,143.15,143.23,143.145,143.205,105700000.0
2009-04-21 07:35:00,143.24,143.3,143.24,143.285,131200000.0
2009-04-21 07:36:00,143.26,143.315,143.245,143.285,112000000.0
2009-04-21 07:37:00,143.285,143.305,143.215,143.29,195200000.0
2009-04-21 07:38:00,143.285,143.285,143.22,143.255,65000000.0
2009-04-21 07:39:00,143.245,143.255,143.175,143.19,123000000.0
2009-04-21 07:40:00,143.19,143.19,143.11,143.145,290000000.0
2009-04-21 07:41:00,143.14,143.16,143.125,143.145,160600000.0
2009-04-21 07:42:00,143.14,143.18,143.14,143.18,103400000.0
2009-04-21 07:43:00,143.18,143.3,143.18,143.3,85800000.0
2009-04-21 07:44:00,143.3,143.3,143.245,143.245,98400000.0
2009-04-21 07:45:00,143.21,143.21,143.18,143.2,68000000.0
2009-04-21 07:46:00,143.185,143.19,143.175,143.19,37600000.0
2009-04-21 07:47:00,143.195,143.24,143.185,143.225,75000000.0
2009-04-21 07:48:00,143.225,143.225,143.18,143.2,55000000.0
2009-04-21 07:49:00,143.195,143.2,143.165,143.18,69400000.0
2009-04-21 07:50:00,143.175,143.175,143.1,143.1,154600000.0
2009-04-21 07:51:00,143.12,143.12,143.105,143.115,49800000.0
2009-04-21 07:52:00,143.11,143.18,143.1,143.165,179600000.0
2009-04-21 07:53:00,143.15,143.18,143.135,143.175,105800000.0
2009-04-21 07:54:00,143.18,143.19,143.155,143.17,113200000.0
2009-04-21 07:55:00,143.16,143.18,143.155,143.16,42200000.0
2009-04-21 07:56:00,143.16,143.19,143.15,143.16,64400000.0
2009-04-21 07:57:00,143.16,143.265,143.16,143.265,238000000.0
2009-04-21 07:58:00,143.3,143.39,143.3,143.38,143800000.0
2009-04-21 07:59:00,143.365,143.44,143.335,143.355,167400000.0
2009-04-21 08:00:00,143.335,143.395,143.335,143.36,142000000.0
2009-04-21 08:01:00,143.355,143.355,143.265,143.265,118600000.0
2009-04-21 08:02:00,143.265,143.265,143.14,143.155,274800000.0
2009-04-21 08:03:00,143.155,143.17,143.05,143.055,331000000.0
2009-04-21 08:04:00,143.025,143.045,142.875,142.9,350800000.0
2009-04-21 08:05:00,142.91,142.935,142.845,142.925,371600000.0
2009-04-21 08:06:00,142.94,142.945,142.86,142.875,573800001.0
2009-04-21 08:07:00,142.875,142.92,142.845,142.855,279000000.0
2009-04-21 08:08:00,142.86,142.86,142.775,142.79,395400003.0
2009-04-21 08:09:00,142.81,142.85,142.795,142.84,381000000.0
2009-04-21 08:10:00,142.85,142.94,142.84,142.92,270800000.0
2009-04-21 08:11:00,142.92,142.92,142.805,142.81,420000000.0
2009-04-21 08:12:00,142.815,142.86,142.815,142.84,338600000.0
2009-04-21 08:13:00,142.84,142.92,142.835,142.915,305400000.0
2009-04-21 08:14:00,142.915,142.935,142.895,142.91,179600000.0
2009-04-21 08:15:00,142.925,142.925,142.885,142.89,83600000.0
2009-04-21 08:16:00,142.905,142.935,142.9,142.92,203600000.0
2009-04-21 08:17:00,142.92,142.93,142.915,142.915,227200000.0
2009-04-21 08:18:00,142.915,142.92,142.895,142.92,96800000.0
2009-04-21 08:19:00,142.925,142.97,142.91,142.96,164800000.0
2009-04-21 08:20:00,142.98,143.085,142.945,143.085,401400000.0
2009-04-21 08:21:00,143.09,143.09,143.005,143.02,290400000.0
2009-04-21 08:22:00,143.03,143.03,142.97,142.97,137600000.0
2009-04-21 08:23:00,142.975,142.975,142.88,142.895,374600000.0
2009-04-21 08:24:00,142.89,142.895,142.785,142.82,405800000.0
2009-04-21 08:25:00,142.83,142.835,142.785,142.82,278800000.0
2009-04-21 08:26:00,142.83,142.875,142.815,142.875,261000000.0
2009-04-21 08:27:00,142.88,142.88,142.835,142.86,238800000.0
2009-04-21 08:28:00,142.855,142.87,142.84,142.855,166400000.0
2009-04-21 08:29:00,142.855,142.875,142.84,142.865,157600000.0
2009-04-21 08:30:00,142.865,142.875,142.785,142.785,263600000.0
2009-04-21 08:31:00,142.79,142.79,142.705,142.705,276400000.0
2009-04-21 08:32:00,142.71,142.71,142.57,142.585,428000000.0
2009-04-21 08:33:00,142.585,142.74,142.57,142.74,429600000.0
2009-04-21 08:34:00,142.685,142.725,142.645,142.66,325200000.0
2009-04-21 08:35:00,142.66,142.67,142.645,142.67,323000000.0
2009-04-21 08:36:00,142.67,142.68,142.645,142.645,313600000.0
2009-04-21 08:37:00,142.645,142.645,142.51,142.515,309400000.0
2009-04-21 08:38:00,142.515,142.515,142.345,142.39,315200000.0
2009-04-21 08:39:00,142.4,142.43,142.355,142.37,222000000.0
2009-04-21 08:40:00,142.36,142.49,142.36,142.48,366000000.0
2009-04-21 08:41:00,142.48,142.55,142.43,142.49,193600000.0
2009-04-21 08:42:00,142.49,142.51,142.435,142.44,261200000.0
2009-04-21 08:43:00,142.44,142.445,142.425,142.425,86400000.0
2009-04-21 08:44:00,142.42,142.565,142.385,142.565,169300000.0
2009-04-21 08:45:00,142.565,142.68,142.535,142.61,314600000.0
2009-04-21 08:46:00,142.61,142.715,142.545,142.57,311400000.0
2009-04-21 08:47:00,142.57,142.61,142.53,142.54,242600000.0
2009-04-21 08:48:00,142.525,142.545,142.385,142.395,236600000.0
2009-04-21 08:49:00,142.39,142.445,142.36,142.445,265800000.0
2009-04-21 08:50:00,142.44,142.455,142.385,142.435,269000000.0
2009-04-21 08:51:00,142.425,142.45,142.335,142.335,272600000.0
2009-04-21 08:52:00,142.355,142.465,142.355,142.455,283600000.0
2009-04-21 08:53:00,142.445,142.455,142.4,142.405,171600000.0
2009-04-21 08:54:00,142.415,142.475,142.405,142.425,162600000.0
2009-04-21 08:55:00,142.425,142.425,142.36,142.37,150200000.0
2009-04-21 08:56:00,142.33,142.33,142.125,142.16,449800000.0
2009-04-21 08:57:00,142.16,142.255,142.105,142.17,500000000.0
2009-04-21 08:58:00,142.17,142.17,142.085,142.1,426000000.0
2009-04-21 08:59:00,142.1,142.1,141.93,141.935,251800000.0
2009-04-21 09:00:00,141.925,142.14,141.915,142.135,324800000.0
2009-04-21 09:01:00,142.135,142.28,142.095,142.265,225000000.0
2009-04-21 09:02:00,142.24,142.265,142.125,142.26,371080000.0
2009-04-21 09:03:00,142.265,142.38,142.23,142.36,309000000.0
2009-04-21 09:04:00,142.37,142.395,142.325,142.325,229200000.0
2009-04-21 09:05:00,142.315,142.33,142.215,142.26,283400000.0
2009-04-21 09:06:00,142.27,142.32,142.27,142.29,159200000.0
2009-04-21 09:07:00,142.29,142.29,142.22,142.255,211800000.0
2009-04-21 09:08:00,142.255,142.28,142.225,142.23,110200000.0
2009-04-21 09:09:00,142.22,142.255,142.165,142.19,219200000.0
2009-04-21 09:10:00,142.195,142.215,142.175,142.185,129000000.0
2009-04-21 09:11:00,142.185,142.185,142.02,142.02,190200000.0
2009-04-21 09:12:00,142.015,142.07,141.985,142.02,272000000.0
2009-04-21 09:13:00,142.015,142.025,141.955,141.965,473000000.0
2009-04-21 09:14:00,141.965,142.095,141.965,142.095,289200000.0
2009-04-21 09:15:00,142.08,142.09,142.02,142.02,251200000.0
2009-04-21 09:16:00,142.015,142.03,141.885,141.895,416400000.0
2009-04-21 09:17:00,141.895,141.905,141.765,141.83,802600000.0
2009-04-21 09:18:00,141.825,142.01,141.82,141.98,387200000.0
2009-04-21 09:19:00,141.98,142.07,141.915,142.07,459600000.0
2009-04-21 09:20:00,142.08,142.1,141.96,142.01,660400001.0
2009-04-21 09:21:00,142.01,142.01,141.945,141.98,410400001.0
2009-04-21 09:22:00,141.98,142.03,141.925,141.945,333600000.0
2009-04-21 09:23:00,141.955,142.02,141.93,142.02,582200000.0
2009-04-21 09:24:00,142.015,142.165,141.99,142.165,556000000.0
2009-04-21 09:25:00,142.17,142.175,142.085,142.1,398400000.0
2009-04-21 09:26:00,142.1,142.175,142.095,142.17,315200000.0
2009-04-21 09:27:00,142.17,142.25,142.14,142.245,619400000.0
2009-04-21 09:28:00,142.245,142.255,142.18,142.205,574399999.0
2009-04-21 09:29:00,142.195,142.24,142.18,142.195,488600000.0
2009-04-21 09:30:00,142.195,142.27,142.19,142.255,513600000.0
2009-04-21 09:31:00,142.24,142.275,142.21,142.245,536400000.0
2009-04-21 09:32:00,142.245,142.27,142.175,142.22,324000000.0
2009-04-21 09:33:00,142.23,142.245,142.145,142.16,391600000.0
2009-04-21 09:34:00,142.14,142.185,142.14,142.17,441600000.0
2009-04-21 09:35:00,142.18,142.25,142.18,142.24,375000000.0
2009-04-21 09:36:00,142.24,142.25,142.24,142.25,52400000.0
2009-04-21 09:37:00,142.25,142.31,142.24,142.305,247200000.0
2009-04-21 09:38:00,142.31,142.435,142.3,142.41,465000000.0
2009-04-21 09:39:00,142.415,142.52,142.41,142.495,392000000.0
2009-04-21 09:40:00,142.495,142.535,142.42,142.535,429800000.0
2009-04-21 09:41:00,142.53,142.535,142.5,142.51,226400000.0
2009-04-21 09:42:00,142.5,142.68,142.5,142.66,507800000.0
2009-04-21 09:43:00,142.665,142.7,142.655,142.67,480000000.0
2009-04-21 09:44:00,142.67,142.685,142.615,142.625,304000000.0
2009-04-21 09:45:00,142.625,142.65,142.61,142.635,322400000.0
2009-04-21 09:46:00,142.65,142.685,142.62,142.63,289400000.0
2009-04-21 09:47:00,142.625,142.66,142.615,142.63,515600000.0
2009-04-21 09:48:00,142.625,142.665,142.625,142.64,374400000.0
2009-04-21 09:49:00,142.645,142.715,142.645,142.675,557599997.0
2009-04-21 09:50:00,142.675,142.69,142.635,142.635,366400000.0
2009-04-21 09:51:00,142.635,142.65,142.485,142.58,489000000.0
2009-04-21 09:52:00,142.58,142.66,142.57,142.655,521600000.0
2009-04-21 09:53:00,142.635,142.67,142.57,142.61,389600000.0
2009-04-21 09:54:00,142.615,142.65,142.605,142.63,646400000.0
2009-04-21 09:55:00,142.625,142.645,142.595,142.6,291800000.0
2009-04-21 09:56:00,142.605,142.62,142.57,142.615,352000000.0
2009-04-21 09:57:00,142.62,142.65,142.59,142.59,484200000.0
2009-04-21 09:58:00,142.585,142.6,142.56,142.57,336000000.0
2009-04-21 09:59:00,142.575,142.605,142.535,142.55,279600000.0
2009-04-21 10:00:00,142.55,142.67,142.53,142.67,476400000.0
2009-04-21 10:01:00,142.67,142.68,142.61,142.615,472400000.0
2009-04-21 10:02:00,142.605,142.675,142.59,142.66,446000000.0
2009-04-21 10:03:00,142.675,142.7,142.615,142.615,312400000.0
2009-04-21 10:04:00,142.615,142.68,142.61,142.625,466200000.0
2009-04-21 10:05:00,142.62,142.65,142.56,142.59,432800000.0
2009-04-21 10:06:00,142.595,142.615,142.585,142.605,414800000.0
2009-04-21 10:07:00,142.615,142.625,142.6,142.605,272000000.0
2009-04-21 10:08:00,142.62,142.64,142.615,142.625,156200000.0
2009-04-21 10:09:00,142.625,142.655,142.615,142.645,274400000.0
2009-04-21 10:10:00,142.655,142.655,142.61,142.635,179200000.0
2009-04-21 10:11:00,142.635,142.635,142.6,142.605,268000000.0
2009-04-21 10:12:00,142.61,142.63,142.56,142.625,255200000.0
2009-04-21 10:13:00,142.625,142.66,142.58,142.58,497600002.0
2009-04-21 10:14:00,142.585,142.69,142.58,142.68,476200001.0
2009-04-21 10:15:00,142.67,142.72,142.67,142.72,172800000.0
2009-04-21 10:16:00,142.72,142.72,142.69,142.7,111400000.0
2009-04-21 10:17:00,142.7,142.71,142.69,142.7,156400000.0
2009-04-21 10:18:00,142.725,142.765,142.725,142.76,334200000.0
2009-04-21 10:19:00,142.76,142.815,142.7,142.715,205200000.0
2009-04-21 10:20:00,142.71,142.81,142.655,142.81,322200000.0
2009-04-21 10:21:00,142.815,142.835,142.78,142.815,356600000.0
2009-04-21 10:22:00,142.825,142.855,142.755,142.855,277400000.0
2009-04-21 10:23:00,142.845,142.85,142.81,142.815,129800000.0
2009-04-21 10:24:00,142.815,142.86,142.815,142.845,396399998.0
2009-04-21 10:25:00,142.845,142.92,142.845,142.885,177200000.0
2009-04-21 10:26:00,142.9,142.925,142.84,142.905,237600000.0
2009-04-21 10:27:00,142.895,142.91,142.87,142.905,260200000.0
2009-04-21 10:28:00,142.91,142.97,142.91,142.925,216200000.0
2009-04-21 10:29:00,142.92,142.94,142.795,142.795,320000000.0
2009-04-21 10:30:00,142.75,142.925,142.685,142.925,307600000.0
2009-04-21 10:31:00,142.925,143.01,142.915,143.01,203200000.0
2009-04-21 10:32:00,143.01,143.015,142.91,142.915,264200000.0
2009-04-21 10:33:00,142.92,142.92,142.835,142.885,149800000.0
2009-04-21 10:34:00,142.885,142.985,142.885,142.975,242600000.0
2009-04-21 10:35:00,142.98,142.98,142.91,142.98,300200000.0
2009-04-21 10:36:00,142.98,143.085,142.965,143.08,280600000.0
2009-04-21 10:37:00,143.09,143.22,143.085,143.22,230200000.0
2009-04-21 10:38:00,143.205,143.21,143.09,143.1,223000000.0
2009-04-21 10:39:00,143.09,143.175,143.09,143.135,164800000.0
2009-04-21 10:40:00,143.125,143.14,143.07,143.125,197000000.0
2009-04-21 10:41:00,143.135,143.175,143.12,143.17,178800000.0
2009-04-21 10:42:00,143.17,143.175,143.075,143.09,211200000.0
2009-04-21 10:43:00,143.075,143.1,143.045,143.1,286800000.0
2009-04-21 10:44:00,143.115,143.18,143.075,143.18,355000000.0
2009-04-21 10:45:00,143.19,143.2,143.14,143.145,353600000.0
2009-04-21 10:46:00,143.15,143.21,143.15,143.175,144000000.0
2009-04-21 10:47:00,143.17,143.185,143.135,143.14,89000000.0
2009-04-21 10:48:00,143.14,143.15,143.08,143.1,289200000.0
2009-04-21 10:49:00,143.115,143.12,143.075,143.08,252600000.0
2009-04-21 10:50:00,143.08,143.095,142.965,142.985,301000000.0
2009-04-21 10:51:00,142.975,143.005,142.925,142.95,415000000.0
2009-04-21 10:52:00,142.95,143.005,142.88,142.885,439800001.0
2009-04-21 10:53:00,142.87,142.89,142.77,142.77,298400000.0
2009-04-21 10:54:00,142.765,142.805,142.715,142.795,390400000.0
2009-04-21 10:55:00,142.815,142.91,142.81,142.91,296200000.0
2009-04-21 10:56:00,142.905,142.925,142.845,142.9,368800000.0
2009-04-21 10:57:00,142.89,143.015,142.885,142.985,153400000.0
2009-04-21 10:58:00,142.99,143.0,142.97,142.98,113400000.0
2009-04-21 10:59:00,142.98,143.015,142.955,142.985,231600000.0
2009-04-21 11:00:00,142.99,143.165,142.955,142.98,419000000.0
2009-04-21 11:01:00,142.98,143.095,142.945,143.085,249200000.0
2009-04-21 11:02:00,143.07,143.14,143.055,143.135,135800000.0
2009-04-21 11:03:00,143.13,143.36,143.125,143.32,412400000.0
2009-04-21 11:04:00,143.33,143.575,143.29,143.545,466800000.0
2009-04-21 11:05:00,143.56,143.56,143.455,143.455,322000000.0
2009-04-21 11:06:00,143.465,143.47,143.38,143.385,409100000.0
2009-04-21 11:07:00,143.39,143.4,143.35,143.4,267200000.0
2009-04-21 11:08:00,143.4,143.475,143.365,143.37,346000000.0
2009-04-21 11:09:00,143.365,143.44,143.365,143.365,370400000.0
2009-04-21 11:10:00,143.355,143.44,143.28,143.44,266600000.0
2009-04-21 11:11:00,143.396,143.42,143.32,143.34,257200000.0
2009-04-21 11:12:00,143.345,143.36,143.32,143.36,327400000.0
2009-04-21 11:13:00,143.36,143.525,143.345,143.395,336800000.0
2009-04-21 11:14:00,143.44,143.455,143.35,143.39,457400000.0
2009-04-21 11:15:00,143.395,143.45,143.365,143.44,367600000.0
2009-04-21 11:16:00,143.42,143.485,143.4,143.465,341200000.0
2009-04-21 11:17:00,143.465,143.47,143.415,143.425,460000000.0
2009-04-21 11:18:00,143.425,143.495,143.415,143.415,220800000.0
2009-04-21 11:19:00,143.415,143.455,143.415,143.44,364400000.0
2009-04-21 11:20:00,143.44,143.455,143.415,143.415,350200000.0
2009-04-21 11:21:00,143.415,143.515,143.415,143.505,265400000.0
2009-04-21 11:22:00,143.515,143.57,143.49,143.515,254600000.0
2009-04-21 11:23:00,143.48,143.495,143.455,143.455,435000000.0
2009-04-21 11:24:00,143.455,143.465,143.41,143.44,272200000.0
2009-04-21 11:25:00,143.44,143.5,143.415,143.5,153800000.0
2009-04-21 11:26:00,143.495,143.55,143.44,143.53,429000000.0
2009-04-21 11:27:00,143.53,143.54,143.505,143.515,269800000.0
2009-04-21 11:28:00,143.515,143.56,143.415,143.435,350200000.0
2009-04-21 11:29:00,143.435,143.435,143.35,143.365,208600000.0
2009-04-21 11:30:00,143.38,143.415,143.325,143.39,317600000.0
2009-04-21 11:31:00,143.385,143.42,143.37,143.39,245400000.0
2009-04-21 11:32:00,143.39,143.42,143.39,143.405,194600000.0
2009-04-21 11:33:00,143.405,143.43,143.385,143.385,201800000.0
2009-04-21 11:34:00,143.325,143.425,143.325,143.38,252000000.0
2009-04-21 11:35:00,143.385,143.405,143.34,143.405,206400000.0
2009-04-21 11:36:00,143.4,143.47,143.37,143.38,310000000.0
2009-04-21 11:37:00,143.375,143.39,143.29,143.295,355800000.0
2009-04-21 11:38:00,143.295,143.345,143.235,143.305,257000000.0
2009-04-21 11:39:00,143.315,143.365,143.225,143.225,449800000.0
2009-04-21 11:40:00,143.225,143.225,143.16,143.19,153200000.0
2009-04-21 11:41:00,143.195,143.195,143.125,143.16,157400000.0
2009-04-21 11:42:00,143.16,143.165,143.125,143.155,188000000.0
2009-04-21 11:43:00,143.155,143.165,143.085,143.09,193400000.0
2009-04-21 11:44:00,143.095,143.095,142.97,143.02,402600000.0
2009-04-21 11:45:00,143.035,143.145,143.0,143.09,451800000.0
2009-04-21 11:46:00,143.1,143.12,143.075,143.1,219000000.0
2009-04-21 11:47:00,143.105,143.14,143.08,143.095,254800000.0
2009-04-21 11:48:00,143.085,143.09,142.995,143.025,421199999.0
2009-04-21 11:49:00,143.025,143.045,142.96,142.98,451600000.0
2009-04-21 11:50:00,142.98,143.02,142.98,143.015,186000000.0
2009-04-21 11:51:00,143.03,143.045,143.01,143.04,125400000.0
2009-04-21 11:52:00,143.035,143.06,143.025,143.03,110200000.0
2009-04-21 11:53:00,143.025,143.075,143.015,143.075,174800000.0
2009-04-21 11:54:00,143.075,143.08,143.055,143.07,162200000.0
2009-04-21 11:55:00,143.06,143.07,143.02,143.035,197000000.0
2009-04-21 11:56:00,143.05,143.075,143.04,143.06,191200000.0
2009-04-21 11:57:00,143.05,143.065,142.985,142.985,370600000.0
2009-04-21 11:58:00,142.985,143.02,142.965,143.01,247600000.0
2009-04-21 11:59:00,143.01,143.02,142.915,143.005,393200000.0
2009-04-21 12:00:00,142.98,143.11,142.935,143.11,419400000.0
2009-04-21 12:01:00,143.11,143.14,143.075,143.14,313200000.0
2009-04-21 12:02:00,143.14,143.16,143.11,143.15,396200000.0
2009-04-21 12:03:00,143.15,143.165,143.125,143.165,229600000.0
2009-04-21 12:04:00,143.18,143.215,143.15,143.2,295200000.0
2009-04-21 12:05:00,143.2,143.28,143.175,143.275,327800000.0
2009-04-21 12:06:00,143.275,143.335,143.25,143.305,349600000.0
2009-04-21 12:07:00,143.305,143.345,143.275,143.34,303600001.0
2009-04-21 12:08:00,143.33,143.335,143.25,143.285,284200000.0
2009-04-21 12:09:00,143.285,143.36,143.215,143.35,346800000.0
2009-04-21 12:10:00,143.35,143.37,143.31,143.325,259600000.0
2009-04-21 12:11:00,143.325,143.39,143.325,143.35,290400000.0
2009-04-21 12:12:00,143.345,143.35,143.32,143.325,106400000.0
2009-04-21 12:13:00,143.31,143.325,143.3,143.325,178000000.0
2009-04-21 12:14:00,143.315,143.315,143.275,143.31,196600000.0
2009-04-21 12:15:00,143.31,143.31,143.255,143.275,162800000.0
2009-04-21 12:16:00,143.27,143.28,143.185,143.215,448400000.0
2009-04-21 12:17:00,143.22,143.22,143.17,143.195,209600000.0
2009-04-21 12:18:00,143.19,143.215,143.17,143.175,285800000.0
2009-04-21 12:19:00,143.175,143.175,143.115,143.13,309000000.0
2009-04-21 12:20:00,143.125,143.165,143.12,143.13,173600000.0
2009-04-21 12:21:00,143.13,143.2,143.13,143.185,95800000.0
2009-04-21 12:22:00,143.18,143.185,143.105,143.12,137000000.0
2009-04-21 12:23:00,143.12,143.14,143.11,143.14,184000000.0
2009-04-21 12:24:00,143.14,143.14,143.08,143.085,244400000.0
2009-04-21 12:25:00,143.075,143.12,143.035,143.105,284400000.0
2009-04-21 12:26:00,143.105,143.18,143.1,143.18,232600000.0
2009-04-21 12:27:00,143.175,143.205,143.14,143.16,194600000.0
2009-04-21 12:28:00,143.145,143.15,143.08,143.125,384200000.0
2009-04-21 12:29:00,143.125,143.16,143.11,143.14,201400000.0
2009-04-21 12:30:00,143.13,143.205,143.12,143.195,265800000.0
2009-04-21 12:31:00,143.2,143.2,143.165,143.195,175000000.0
2009-04-21 12:32:00,143.195,143.24,143.195,143.24,65800000.0
2009-04-21 12:33:00,143.23,143.25,143.2,143.205,247200000.0
2009-04-21 12:34:00,143.2,143.26,143.19,143.24,189400000.0
2009-04-21 12:35:00,143.235,143.25,143.2,143.215,284000000.0
2009-04-21 12:36:00,143.21,143.26,143.21,143.235,223000000.0
2009-04-21 12:37:00,143.235,143.28,143.235,143.245,113800000.0
2009-04-21 12:38:00,143.245,143.255,143.225,143.24,81000000.0
2009-04-21 12:39:00,143.24,143.24,143.105,143.16,199600000.0
2009-04-21 12:40:00,143.16,143.175,143.11,143.125,213600000.0
2009-04-21 12:41:00,143.135,143.14,142.95,142.965,269800000.0
2009-04-21 12:42:00,142.955,142.98,142.945,142.955,223000000.0
2009-04-21 12:43:00,142.96,142.975,142.94,142.95,323800000.0
2009-04-21 12:44:00,142.96,142.995,142.945,142.965,475200000.0
2009-04-21 12:45:00,142.955,142.955,142.845,142.91,450200000.0
2009-04-21 12:46:00,142.895,142.965,142.885,142.965,177800000.0
2009-04-21 12:47:00,142.955,142.97,142.895,142.925,143400000.0
2009-04-21 12:48:00,142.925,142.925,142.77,142.77,141200000.0
2009-04-21 12:49:00,142.77,142.795,142.72,142.73,267400000.0
2009-04-21 12:50:00,142.72,142.73,142.6,142.695,280000000.0
2009-04-21 12:51:00,142.695,142.8,142.685,142.725,456800000.0
2009-04-21 12:52:00,142.72,142.775,142.71,142.755,277400000.0
2009-04-21 12:53:00,142.745,142.745,142.69,142.695,137400000.0
2009-04-21 12:54:00,142.695,142.695,142.63,142.63,152800000.0
2009-04-21 12:55:00,142.63,142.63,142.425,142.51,408800000.0
2009-04-21 12:56:00,142.51,142.68,142.51,142.645,363800000.0
2009-04-21 12:57:00,142.655,142.72,142.645,142.665,241600000.0
2009-04-21 12:58:00,142.665,142.69,142.62,142.685,155000000.0
2009-04-21 12:59:00,142.615,142.775,142.605,142.61,236000000.0
2009-04-21 13:00:00,142.605,142.69,142.6,142.665,377000000.0
2009-04-21 13:01:00,142.665,142.745,142.645,142.735,331800000.0
2009-04-21 13:02:00,142.735,142.745,142.695,142.72,213200000.0
2009-04-21 13:03:00,142.725,142.74,142.65,142.68,298200000.0
2009-04-21 13:04:00,142.68,142.715,142.64,142.66,229400000.0
2009-04-21 13:05:00,142.655,142.655,142.575,142.605,471100000.0
2009-04-21 13:06:00,142.595,142.64,142.59,142.63,354800000.0
2009-04-21 13:07:00,142.645,142.665,142.56,142.565,337200000.0
2009-04-21 13:08:00,142.565,142.565,142.455,142.53,362600000.0
2009-04-21 13:09:00,142.55,142.55,142.475,142.54,203400000.0
2009-04-21 13:10:00,142.535,142.59,142.525,142.57,199600000.0
2009-04-21 13:11:00,142.57,142.615,142.565,142.61,244400000.0
2009-04-21 13:12:00,142.6,142.6,142.545,142.595,196000000.0
2009-04-21 13:13:00,142.605,142.645,142.605,142.64,167799999.0
2009-04-21 13:14:00,142.645,142.69,142.645,142.685,75600000.0
2009-04-21 13:15:00,142.695,142.79,142.675,142.755,127800000.0
2009-04-21 13:16:00,142.755,142.795,142.755,142.785,106400000.0
2009-04-21 13:17:00,142.785,142.785,142.71,142.755,173200000.0
2009-04-21 13:18:00,142.75,142.795,142.745,142.795,98400000.0
2009-04-21 13:19:00,142.79,142.825,142.785,142.815,143800000.0
2009-04-21 13:20:00,142.815,142.905,142.815,142.815,208600000.0
2009-04-21 13:21:00,142.82,142.915,142.815,142.885,258000000.0
2009-04-21 13:22:00,142.87,142.965,142.87,142.945,222600000.0
2009-04-21 13:23:00,142.955,142.97,142.935,142.935,165400000.0
2009-04-21 13:24:00,142.935,142.995,142.89,142.905,138200000.0
2009-04-21 13:25:00,142.9,142.9,142.79,142.79,343200000.0
2009-04-21 13:26:00,142.785,142.815,142.765,142.78,137200000.0
2009-04-21 13:27:00,142.78,142.78,142.71,142.735,192600000.0
2009-04-21 13:28:00,142.735,142.75,142.65,142.7,152200000.0
2009-04-21 13:29:00,142.7,142.74,142.585,142.65,304600000.0
2009-04-21 13:30:00,142.655,142.695,142.625,142.68,318600000.0
2009-04-21 13:31:00,142.68,142.695,142.625,142.655,338600000.0
2009-04-21 13:32:00,142.67,142.68,142.6,142.615,115200000.0
2009-04-21 13:33:00,142.605,142.61,142.55,142.56,362800000.0
2009-04-21 13:34:00,142.555,142.625,142.555,142.6,226000000.0
2009-04-21 13:35:00,142.585,142.605,142.56,142.57,268000000.0
2009-04-21 13:36:00,142.58,142.65,142.55,142.645,394400000.0
2009-04-21 13:37:00,142.645,142.66,142.525,142.6,384600000.0
2009-04-21 13:38:00,142.61,142.71,142.61,142.675,114600000.0
2009-04-21 13:39:00,142.68,142.69,142.635,142.635,63000000.0
2009-04-21 13:40:00,142.635,142.645,142.565,142.565,305200000.0
2009-04-21 13:41:00,142.565,142.595,142.535,142.555,229600000.0
2009-04-21 13:42:00,142.545,142.585,142.535,142.565,230600000.0
2009-04-21 13:43:00,142.57,142.63,142.535,142.63,266000000.0
2009-04-21 13:44:00,142.615,142.63,142.55,142.55,279200000.0
2009-04-21 13:45:00,142.55,142.55,142.435,142.475,394400000.0
2009-04-21 13:46:00,142.48,142.485,142.425,142.46,282200000.0
2009-04-21 13:47:00,142.465,142.51,142.445,142.505,397200000.0
2009-04-21 13:48:00,142.515,142.535,142.495,142.495,319000000.0
2009-04-21 13:49:00,142.48,142.535,142.48,142.535,399200000.0
2009-04-21 13:50:00,142.535,142.55,142.525,142.545,277200000.0
2009-04-21 13:51:00,142.535,142.56,142.515,142.56,182200000.0
2009-04-21 13:52:00,142.565,142.63,142.565,142.62,193400000.0
2009-04-21 13:53:00,142.615,142.655,142.615,142.625,198400000.0
2009-04-21 13:54:00,142.635,142.685,142.63,142.64,117200000.0
2009-04-21 13:55:00,142.645,142.665,142.57,142.615,307200000.0
2009-04-21 13:56:00,142.615,142.645,142.59,142.59,191800000.0
2009-04-21 13:57:00,142.585,142.61,142.58,142.61,264000000.0
2009-04-21 13:58:00,142.61,142.615,142.545,142.585,187400000.0
2009-04-21 13:59:00,142.58,142.64,142.57,142.61,148000000.0
2009-04-21 14:00:00,142.61,142.64,142.59,142.64,171600000.0
2009-04-21 14:01:00,142.635,142.64,142.61,142.615,121800000.0
2009-04-21 14:02:00,142.61,142.64,142.6,142.625,105800000.0
2009-04-21 14:03:00,142.635,142.64,142.575,142.595,143600000.0
2009-04-21 14:04:00,142.6,142.62,142.575,142.575,71200000.0
2009-04-21 14:05:00,142.57,142.59,142.55,142.56,108000000.0
2009-04-21 14:06:00,142.555,142.555,142.48,142.485,286000000.0
2009-04-21 14:07:00,142.485,142.51,142.46,142.465,252000000.0
2009-04-21 14:08:00,142.465,142.67,142.46,142.67,223600000.0
2009-04-21 14:09:00,142.675,142.715,142.62,142.71,284200000.0
2009-04-21 14:10:00,142.705,142.8,142.705,142.775,328800000.0
2009-04-21 14:11:00,142.77,142.795,142.755,142.785,338200000.0
2009-04-21 14:12:00,142.785,142.79,142.75,142.76,322000000.0
2009-04-21 14:13:00,142.755,142.795,142.755,142.77,232200000.0
2009-04-21 14:14:00,142.77,142.77,142.695,142.71,271000000.0
2009-04-21 14:15:00,142.695,142.705,142.65,142.66,291600000.0
2009-04-21 14:16:00,142.66,142.675,142.62,142.63,275000000.0
2009-04-21 14:17:00,142.63,142.76,142.625,142.74,352200000.0
2009-04-21 14:18:00,142.74,142.895,142.74,142.84,339200000.0
2009-04-21 14:19:00,142.845,142.87,142.84,142.85,278200000.0
2009-04-21 14:20:00,142.855,142.945,142.85,142.87,230400000.0
2009-04-21 14:21:00,142.84,142.905,142.84,142.905,182800000.0
2009-04-21 14:22:00,142.91,142.915,142.89,142.905,148200000.0
2009-04-21 14:23:00,142.91,142.91,142.835,142.855,180400000.0
2009-04-21 14:24:00,142.85,142.855,142.81,142.84,223000000.0
2009-04-21 14:25:00,142.825,142.84,142.755,142.785,217200000.0
2009-04-21 14:26:00,142.775,142.805,142.765,142.785,125600000.0
2009-04-21 14:27:00,142.795,142.845,142.77,142.83,183200000.0
2009-04-21 14:28:00,142.83,142.925,142.83,142.89,257800000.0
2009-04-21 14:29:00,142.89,142.89,142.76,142.8,414400000.0
2009-04-21 14:30:00,142.805,142.96,142.795,142.96,234000000.0
2009-04-21 14:31:00,142.965,143.025,142.96,142.975,361800000.0
2009-04-21 14:32:00,142.965,142.965,142.88,142.94,322200000.0
2009-04-21 14:33:00,142.94,142.94,142.815,142.85,333600000.0
2009-04-21 14:34:00,142.85,142.86,142.8,142.82,563600000.0
2009-04-21 14:35:00,142.83,142.905,142.785,142.845,421200000.0
2009-04-21 14:36:00,142.845,142.96,142.825,142.96,417400000.0
2009-04-21 14:37:00,142.95,142.96,142.88,142.89,315599999.0
2009-04-21 14:38:00,142.9,142.95,142.85,142.95,276000001.0
2009-04-21 14:39:00,142.94,142.985,142.915,142.975,170000000.0
2009-04-21 14:40:00,142.975,143.025,142.96,142.995,185800000.0
2009-04-21 14:41:00,142.995,143.175,142.975,143.165,167800000.0
2009-04-21 14:42:00,143.175,143.235,143.175,143.18,270400000.0
2009-04-21 14:43:00,143.18,143.205,143.095,143.185,140000000.0
2009-04-21 14:44:00,143.185,143.225,143.175,143.185,248400000.0
2009-04-21 14:45:00,143.185,143.185,143.115,143.135,243600000.0
2009-04-21 14:46:00,143.135,143.175,143.11,143.165,378200000.0
2009-04-21 14:47:00,143.16,143.19,143.15,143.18,216000000.0
2009-04-21 14:48:00,143.165,143.17,143.095,143.11,143000000.0
2009-04-21 14:49:00,143.11,143.125,143.07,143.07,291000000.0
2009-04-21 14:50:00,143.075,143.16,143.075,143.145,225000000.0
2009-04-21 14:51:00,143.14,143.14,143.07,143.1,154400000.0
2009-04-21 14:52:00,143.105,143.105,143.055,143.08,205800000.0
2009-04-21 14:53:00,143.085,143.095,143.055,143.06,148800000.0
2009-04-21 14:54:00,143.055,143.095,143.05,143.065,165200000.0
2009-04-21 14:55:00,143.07,143.075,143.02,143.05,289000000.0
2009-04-21 14:56:00,143.05,143.055,143.02,143.025,159000000.0
2009-04-21 14:57:00,143.03,143.135,143.015,143.12,169600000.0
2009-04-21 14:58:00,143.125,143.125,143.075,143.095,227600000.0
2009-04-21 14:59:00,143.095,143.175,143.085,143.12,291600000.0
2009-04-21 15:00:00,143.125,143.125,143.025,143.065,188400000.0
2009-04-21 15:01:00,143.04,143.045,142.98,142.98,240000000.0
2009-04-21 15:02:00,142.99,143.01,142.935,142.935,315800000.0
2009-04-21 15:03:00,142.935,142.97,142.915,142.925,366400000.0
2009-04-21 15:04:00,142.925,142.93,142.88,142.905,290000000.0
2009-04-21 15:05:00,142.9,142.935,142.885,142.885,276600000.0
2009-04-21 15:06:00,142.885,142.885,142.74,142.765,346200000.0
2009-04-21 15:07:00,142.74,142.875,142.74,142.875,383600000.0
2009-04-21 15:08:00,142.875,142.93,142.865,142.865,238700000.0
2009-04-21 15:09:00,142.855,142.91,142.855,142.905,189000000.0
2009-04-21 15:10:00,142.895,142.945,142.865,142.865,341200000.0
2009-04-21 15:11:00,142.865,142.905,142.865,142.885,242000000.0
2009-04-21 15:12:00,142.91,142.92,142.88,142.905,239800000.0
2009-04-21 15:13:00,142.905,142.955,142.89,142.91,367600000.0
2009-04-21 15:14:00,142.91,142.91,142.87,142.87,219400000.0
2009-04-21 15:15:00,142.885,142.895,142.745,142.76,322000000.0
2009-04-21 15:16:00,142.765,142.835,142.755,142.79,305200000.0
2009-04-21 15:17:00,142.79,142.805,142.755,142.775,340000000.0
2009-04-21 15:18:00,142.775,142.775,142.695,142.705,450000000.0
2009-04-21 15:19:00,142.72,142.72,142.655,142.68,389600000.0
2009-04-21 15:20:00,142.675,142.695,142.65,142.65,221000000.0
2009-04-21 15:21:00,142.64,142.68,142.625,142.645,233800000.0
2009-04-21 15:22:00,142.645,142.69,142.635,142.64,256000000.0
2009-04-21 15:23:00,142.65,142.675,142.63,142.635,246800000.0
2009-04-21 15:24:00,142.66,142.675,142.635,142.66,229600000.0
2009-04-21 15:25:00,142.655,142.675,142.615,142.665,143200000.0
2009-04-21 15:26:00,142.675,142.715,142.665,142.71,190000000.0
2009-04-21 15:27:00,142.725,142.81,142.68,142.81,271200000.0
2009-04-21 15:28:00,142.805,142.82,142.755,142.755,277800000.0
2009-04-21 15:29:00,142.755,142.765,142.685,142.685,222000000.0
2009-04-21 15:30:00,142.675,142.725,142.67,142.72,219000000.0
2009-04-21 15:31:00,142.72,142.75,142.71,142.715,234000000.0
2009-04-21 15:32:00,142.715,142.785,142.705,142.78,202000000.0
2009-04-21 15:33:00,142.79,142.815,142.765,142.815,360000000.0
2009-04-21 15:34:00,142.81,142.95,142.81,142.95,269800000.0
2009-04-21 15:35:00,142.93,143.18,142.93,143.17,250000000.0
2009-04-21 15:36:00,143.165,143.31,143.15,143.225,276900000.0
2009-04-21 15:37:00,143.22,143.22,143.155,143.21,303400000.0
2009-04-21 15:38:00,143.21,143.355,143.21,143.315,267400000.0
2009-04-21 15:39:00,143.315,143.535,143.3,143.535,236400000.0
2009-04-21 15:40:00,143.53,143.57,143.465,143.525,349200000.0
2009-04-21 15:41:00,143.525,143.525,143.455,143.455,213000000.0
2009-04-21 15:42:00,143.455,143.455,143.36,143.38,232600000.0
2009-04-21 15:43:00,143.38,143.44,143.375,143.375,394000000.0
2009-04-21 15:44:00,143.375,143.38,143.24,143.24,245800000.0
2009-04-21 15:45:00,143.24,143.36,143.24,143.325,340800000.0
2009-04-21 15:46:00,143.325,143.325,143.275,143.31,219600000.0
2009-04-21 15:47:00,143.315,143.315,143.18,143.21,321600000.0
2009-04-21 15:48:00,143.225,143.255,143.17,143.17,368000000.0
2009-04-21 15:49:00,143.17,143.265,143.15,143.25,393000001.0
2009-04-21 15:50:00,143.25,143.425,143.25,143.425,298800000.0
2009-04-21 15:51:00,143.41,143.55,143.34,143.545,386000000.0
2009-04-21 15:52:00,143.545,143.685,143.54,143.685,342200000.0
2009-04-21 15:53:00,143.66,143.71,143.58,143.7,487400000.0
2009-04-21 15:54:00,143.69,143.69,143.525,143.55,544600000.0
2009-04-21 15:55:00,143.555,143.65,143.495,143.495,498400000.0
2009-04-21 15:56:00,143.49,143.565,143.475,143.565,592400001.0
2009-04-21 15:57:00,143.56,143.56,143.435,143.48,537000000.0
2009-04-21 15:58:00,143.49,143.54,143.465,143.5,334600000.0
2009-04-21 15:59:00,143.515,143.54,143.485,143.52,506800000.0
2009-04-21 16:00:00,143.505,143.575,143.465,143.525,340600000.0
2009-04-21 16:01:00,143.525,143.6,143.48,143.49,273600000.0
2009-04-21 16:02:00,143.46,143.46,143.36,143.4,383800000.0
2009-04-21 16:03:00,143.4,143.45,143.365,143.445,454400000.0
2009-04-21 16:04:00,143.43,143.5,143.42,143.45,376000000.0
2009-04-21 16:05:00,143.44,143.49,143.395,143.415,413800000.0
2009-04-21 16:06:00,143.415,143.475,143.4,143.43,294400000.0
2009-04-21 16:07:00,143.43,143.49,143.42,143.435,179400000.0
2009-04-21 16:08:00,143.435,143.52,143.425,143.505,331600000.0
2009-04-21 16:09:00,143.5,143.665,143.485,143.64,227600000.0
2009-04-21 16:10:00,143.635,143.69,143.58,143.655,287800000.0
2009-04-21 16:11:00,143.655,143.7,143.625,143.665,622400000.0
2009-04-21 16:12:00,143.665,143.835,143.66,143.825,444300000.0
2009-04-21 16:13:00,143.84,143.84,143.63,143.655,462000000.0
2009-04-21 16:14:00,143.655,143.655,143.605,143.625,502000000.0
2009-04-21 16:15:00,143.625,143.655,143.585,143.595,377200000.0
2009-04-21 16:16:00,143.61,143.61,143.49,143.495,591400000.0
2009-04-21 16:17:00,143.515,143.605,143.515,143.585,497600000.0
2009-04-21 16:18:00,143.585,143.62,143.53,143.55,410000000.0
2009-04-21 16:19:00,143.54,143.585,143.54,143.56,329000000.0
2009-04-21 16:20:00,143.56,143.57,143.535,143.57,398800000.0
2009-04-21 16:21:00,143.58,143.58,143.46,143.465,315200000.0
2009-04-21 16:22:00,143.465,143.475,143.435,143.455,255600000.0
2009-04-21 16:23:00,143.465,143.535,143.455,143.515,232000000.0
2009-04-21 16:24:00,143.515,143.53,143.5,143.51,118800000.0
2009-04-21 16:25:00,143.51,143.515,143.455,143.465,243200000.0
2009-04-21 16:26:00,143.46,143.475,143.4,143.415,410799999.0
2009-04-21 16:27:00,143.42,143.44,143.37,143.405,446800000.0
2009-04-21 16:28:00,143.405,143.425,143.365,143.41,473800000.0
2009-04-21 16:29:00,143.415,143.45,143.405,143.445,253700000.0
2009-04-21 16:30:00,143.45,143.465,143.425,143.45,351200000.0
2009-04-21 16:31:00,143.455,143.485,143.455,143.46,158000000.0
2009-04-21 16:32:00,143.455,143.475,143.425,143.47,219000000.0
2009-04-21 16:33:00,143.46,143.475,143.44,143.445,216200000.0
2009-04-21 16:34:00,143.43,143.455,143.385,143.43,327200000.0
2009-04-21 16:35:00,143.43,143.465,143.4,143.41,481000000.0
2009-04-21 16:36:00,143.41,143.44,143.38,143.425,462200000.0
2009-04-21 16:37:00,143.43,143.515,143.43,143.485,465400000.0
2009-04-21 16:38:00,143.485,143.505,143.435,143.505,232000000.0
2009-04-21 16:39:00,143.505,143.52,143.485,143.495,253400000.0
2009-04-21 16:40:00,143.5,143.5,143.475,143.485,192000000.0
2009-04-21 16:41:00,143.49,143.51,143.465,143.5,296400000.0
2009-04-21 16:42:00,143.5,143.535,143.49,143.535,146200000.0
2009-04-21 16:43:00,143.535,143.565,143.52,143.535,283000000.0
2009-04-21 16:44:00,143.535,143.72,143.535,143.685,279600000.0
2009-04-21 16:45:00,143.675,143.685,143.625,143.665,316200000.0
2009-04-21 16:46:00,143.665,143.7,143.64,143.68,241600000.0
2009-04-21 16:47:00,143.675,143.69,143.63,143.665,173600000.0
2009-04-21 16:48:00,143.675,143.79,143.67,143.79,273200000.0
2009-04-21 16:49:00,143.795,143.88,143.685,143.695,335000000.0
2009-04-21 16:50:00,143.685,143.87,143.68,143.825,314600000.0
2009-04-21 16:51:00,143.825,143.825,143.745,143.755,410200000.0
2009-04-21 16:52:00,143.755,143.765,143.68,143.7,297000000.0
2009-04-21 16:53:00,143.695,143.755,143.68,143.755,209200000.0
2009-04-21 16:54:00,143.755,143.755,143.705,143.705,224600000.0
2009-04-21 16:55:00,143.705,143.74,143.7,143.72,150200000.0
2009-04-21 16:56:00,143.715,143.76,143.715,143.73,134200000.0
2009-04-21 16:57:00,143.73,143.82,143.715,143.82,217200000.0
2009-04-21 16:58:00,143.82,143.845,143.76,143.825,361000000.0
2009-04-21 16:59:00,143.825,143.84,143.705,143.705,423800000.0
2009-04-21 17:00:00,143.72,143.855,143.705,143.855,424000000.0
2009-04-21 17:01:00,143.86,143.94,143.835,143.94,263600000.0
2009-04-21 17:02:00,143.925,144.03,143.905,144.03,239000000.0
2009-04-21 17:03:00,144.03,144.06,143.97,144.035,210000000.0
2009-04-21 17:04:00,144.035,144.06,143.99,143.995,180200000.0
2009-04-21 17:05:00,143.99,144.095,143.985,144.04,277400000.0
2009-04-21 17:06:00,144.04,144.075,144.005,144.075,228400000.0
2009-04-21 17:07:00,144.075,144.155,144.05,144.095,385799999.0
2009-04-21 17:08:00,144.095,144.22,144.085,144.205,179800000.0
2009-04-21 17:09:00,144.205,144.345,144.205,144.315,358000000.0
2009-04-21 17:10:00,144.325,144.335,144.265,144.31,628000000.0
2009-04-21 17:11:00,144.295,144.33,144.245,144.26,590399999.0
2009-04-21 17:12:00,144.26,144.415,144.235,144.37,644000000.0
2009-04-21 17:13:00,144.395,144.395,144.325,144.375,573199999.0
2009-04-21 17:14:00,144.37,144.405,144.325,144.375,626400000.0
2009-04-21 17:15:00,144.375,144.52,144.35,144.47,560800000.0
2009-04-21 17:16:00,144.47,144.595,144.47,144.51,666800000.0
2009-04-21 17:17:00,144.52,144.6,144.505,144.575,763600002.0
2009-04-21 17:18:00,144.575,144.595,144.415,144.435,549600000.0
2009-04-21 17:19:00,144.435,144.58,144.395,144.575,620000000.0
2009-04-21 17:20:00,144.585,144.61,144.56,144.595,825600000.0
2009-04-21 17:21:00,144.595,144.595,144.52,144.555,588800000.0
2009-04-21 17:22:00,144.56,144.6,144.525,144.535,456800000.0
2009-04-21 17:23:00,144.545,144.56,144.52,144.535,612200001.0
2009-04-21 17:24:00,144.535,144.6,144.535,144.545,505200000.0
2009-04-21 17:25:00,144.545,144.65,144.545,144.64,602600000.0
2009-04-21 17:26:00,144.635,144.64,144.465,144.52,598600000.0
2009-04-21 17:27:00,144.52,144.525,144.425,144.425,572000000.0
2009-04-21 17:28:00,144.425,144.425,144.335,144.36,666800000.0
2009-04-21 17:29:00,144.34,144.375,144.295,144.31,461600001.0
2009-04-21 17:30:00,144.305,144.36,144.25,144.355,547599999.0
2009-04-21 17:31:00,144.355,144.46,144.345,144.42,622000000.0
2009-04-21 17:32:00,144.42,144.465,144.405,144.44,370800001.0
2009-04-21 17:33:00,144.44,144.48,144.41,144.46,396600000.0
2009-04-21 17:34:00,144.46,144.505,144.46,144.49,331600000.0
2009-04-21 17:35:00,144.495,144.515,144.485,144.5,289200000.0
2009-04-21 17:36:00,144.505,144.52,144.4,144.45,416400001.0
2009-04-21 17:37:00,144.455,144.465,144.4,144.45,484400000.0
2009-04-21 17:38:00,144.445,144.445,144.36,144.385,463000000.0
2009-04-21 17:39:00,144.35,144.39,144.33,144.33,518800000.0
2009-04-21 17:40:00,144.33,144.36,144.27,144.315,574400000.0
2009-04-21 17:41:00,144.305,144.385,144.29,144.385,260000000.0
2009-04-21 17:42:00,144.385,144.425,144.37,144.41,415200000.0
2009-04-21 17:43:00,144.405,144.485,144.36,144.455,550199999.0
2009-04-21 17:44:00,144.455,144.47,144.43,144.45,342800000.0
2009-04-21 17:45:00,144.45,144.555,144.45,144.54,670200002.0
2009-04-21 17:46:00,144.525,144.605,144.515,144.595,450600000.0
2009-04-21 17:47:00,144.6,144.635,144.575,144.615,432600000.0
2009-04-21 17:48:00,144.61,144.69,144.61,144.66,430400000.0
2009-04-21 17:49:00,144.645,144.73,144.64,144.71,480000000.0
2009-04-21 17:50:00,144.71,144.73,144.665,144.665,511400000.0
2009-04-21 17:51:00,144.665,144.665,144.585,144.625,345600000.0
2009-04-21 17:52:00,144.63,144.63,144.56,144.57,386200000.0
2009-04-21 17:53:00,144.555,144.575,144.53,144.53,550000000.0
2009-04-21 17:54:00,144.54,144.725,144.525,144.7,581400000.0
2009-04-21 17:55:00,144.7,144.9,144.66,144.865,577200000.0
2009-04-21 17:56:00,144.875,144.905,144.79,144.8,502400000.0
2009-04-21 17:57:00,144.795,144.85,144.745,144.85,459800000.0
2009-04-21 17:58:00,144.86,144.925,144.795,144.835,651200001.0
2009-04-21 17:59:00,144.825,144.9,144.81,144.875,471200000.0
2009-04-21 18:00:00,144.87,144.955,144.87,144.915,394199999.0
2009-04-21 18:01:00,144.915,144.915,144.745,144.745,508800000.0
2009-04-21 18:02:00,144.745,144.8,144.735,144.77,554000000.0
2009-04-21 18:03:00,144.78,144.82,144.755,144.775,415200000.0
2009-04-21 18:04:00,144.77,144.77,144.705,144.725,538000000.0
2009-04-21 18:05:00,144.73,144.805,144.73,144.805,356400000.0
2009-04-21 18:06:00,144.795,144.8,144.635,144.635,457400000.0
2009-04-21 18:07:00,144.635,144.695,144.575,144.575,621800000.0
2009-04-21 18:08:00,144.575,144.62,144.545,144.575,433400000.0
2009-04-21 18:09:00,144.55,144.585,144.495,144.495,461400000.0
2009-04-21 18:10:00,144.495,144.535,144.4,144.4,580999999.0
2009-04-21 18:11:00,144.4,144.415,144.39,144.4,423799990.0
2009-04-21 18:12:00,144.4,144.425,144.4,144.415,223600000.0
2009-04-21 18:13:00,144.425,144.535,144.425,144.525,279200000.0
2009-04-21 18:14:00,144.525,144.57,144.52,144.565,373200001.0
2009-04-21 18:15:00,144.57,144.575,144.545,144.575,246000000.0
2009-04-21 18:16:00,144.58,144.625,144.565,144.625,185200000.0
2009-04-21 18:17:00,144.635,144.645,144.565,144.565,220800000.0
2009-04-21 18:18:00,144.57,144.6,144.56,144.59,387600002.0
2009-04-21 18:19:00,144.59,144.64,144.58,144.62,270400001.0
2009-04-21 18:20:00,144.605,144.93,144.595,144.865,431800000.0
2009-04-21 18:21:00,144.86,144.86,144.815,144.855,597600000.0
2009-04-21 18:22:00,144.86,144.875,144.8,144.83,472000000.0
2009-04-21 18:23:00,144.835,144.85,144.825,144.83,172600000.0
2009-04-21 18:24:00,144.835,144.865,144.82,144.82,267200000.0
2009-04-21 18:25:00,144.825,144.825,144.77,144.795,455600000.0
2009-04-21 18:26:00,144.78,144.81,144.775,144.775,354400000.0
2009-04-21 18:27:00,144.775,144.775,144.74,144.74,101600000.0
2009-04-21 18:28:00,144.74,144.74,144.64,144.685,398000000.0
2009-04-21 18:29:00,144.68,144.745,144.655,144.655,354200000.0
2009-04-21 18:30:00,144.655,144.71,144.625,144.695,269600000.0
2009-04-21 18:31:00,144.695,144.76,144.67,144.745,354000000.0
2009-04-21 18:32:00,144.76,144.875,144.75,144.875,363600000.0
2009-04-21 18:33:00,144.87,144.875,144.785,144.855,295199999.0
2009-04-21 18:34:00,144.865,144.875,144.825,144.835,324200000.0
2009-04-21 18:35:00,144.83,144.93,144.83,144.9,340800000.0
2009-04-21 18:36:00,144.91,144.915,144.865,144.865,273200000.0
2009-04-21 18:37:00,144.845,144.845,144.805,144.83,290600000.0
2009-04-21 18:38:00,144.83,144.85,144.825,144.85,203200000.0
2009-04-21 18:39:00,144.845,144.845,144.77,144.775,115200000.0
2009-04-21 18:40:00,144.79,144.88,144.785,144.865,527600000.0
2009-04-21 18:41:00,144.86,144.865,144.795,144.815,262000000.0
2009-04-21 18:42:00,144.81,144.845,144.79,144.79,163200000.0
2009-04-21 18:43:00,144.785,144.79,144.755,144.775,408000000.0
2009-04-21 18:44:00,144.775,144.81,144.775,144.8,281600000.0
2009-04-21 18:45:00,144.8,144.92,144.795,144.915,375200000.0
2009-04-21 18:46:00,144.915,144.995,144.89,144.995,409200000.0
2009-04-21 18:47:00,144.995,145.055,144.99,145.045,420400000.0
2009-04-21 18:48:00,145.04,145.05,144.985,144.985,344200000.0
2009-04-21 18:49:00,144.95,144.96,144.925,144.945,220400000.0
2009-04-21 18:50:00,144.94,144.99,144.935,144.99,292400000.0
2009-04-21 18:51:00,144.975,145.02,144.905,144.905,267400000.0
2009-04-21 18:52:00,144.905,144.955,144.865,144.955,395000000.0
2009-04-21 18:53:00,144.95,145.015,144.945,145.015,290400000.0
2009-04-21 18:54:00,145.025,145.05,144.965,145.02,234400000.0
2009-04-21 18:55:00,145.02,145.06,144.995,145.005,264000000.0
2009-04-21 18:56:00,145.005,145.07,144.98,145.045,195200000.0
2009-04-21 18:57:00,145.045,145.055,144.985,145.01,234800000.0
2009-04-21 18:58:00,145.01,145.02,144.885,144.89,374000000.0
2009-04-21 18:59:00,144.89,144.905,144.87,144.905,309200000.0
2009-04-21 19:00:00,144.9,144.91,144.865,144.89,442000000.0
2009-04-21 19:01:00,144.885,144.905,144.845,144.85,285200000.0
2009-04-21 19:02:00,144.855,144.875,144.81,144.82,290400000.0
2009-04-21 19:03:00,144.81,144.87,144.795,144.855,340800000.0
2009-04-21 19:04:00,144.86,144.885,144.84,144.85,263200000.0
2009-04-21 19:05:00,144.84,144.875,144.81,144.81,276600000.0
2009-04-21 19:06:00,144.825,144.84,144.795,144.835,330800001.0
2009-04-21 19:07:00,144.83,144.855,144.815,144.82,376800000.0
2009-04-21 19:08:00,144.82,144.87,144.765,144.855,305600000.0
2009-04-21 19:09:00,144.86,144.915,144.845,144.89,244200000.0
2009-04-21 19:10:00,144.89,144.91,144.875,144.91,180800000.0
2009-04-21 19:11:00,144.92,144.93,144.895,144.925,225600000.0
2009-04-21 19:12:00,144.935,144.965,144.92,144.955,252800000.0
2009-04-21 19:13:00,144.955,144.985,144.94,144.965,236800000.0
2009-04-21 19:14:00,144.96,144.965,144.925,144.94,115200000.0
2009-04-21 19:15:00,144.94,144.99,144.94,144.975,275200000.0
2009-04-21 19:16:00,144.965,144.99,144.96,144.97,248000000.0
2009-04-21 19:17:00,144.975,144.995,144.945,144.975,241600000.0
2009-04-21 19:18:00,144.96,144.985,144.925,144.97,372800000.0
2009-04-21 19:19:00,144.97,144.97,144.86,144.875,163200000.0
2009-04-21 19:20:00,144.88,144.91,144.855,144.895,251200000.0
2009-04-21 19:21:00,144.895,144.915,144.87,144.87,280000000.0
2009-04-21 19:22:00,144.86,144.86,144.795,144.81,399200000.0
2009-04-21 19:23:00,144.82,144.83,144.805,144.805,83200000.0
2009-04-21 19:24:00,144.805,144.81,144.78,144.79,153600000.0
2009-04-21 19:25:00,144.78,144.78,144.76,144.775,224800000.0
2009-04-21 19:26:00,144.795,144.81,144.785,144.8,120000000.0
2009-04-21 19:27:00,144.8,144.805,144.785,144.785,148800000.0
2009-04-21 19:28:00,144.785,144.805,144.785,144.795,139200000.0
2009-04-21 19:29:00,144.775,144.795,144.775,144.785,142400000.0
2009-04-21 19:30:00,144.785,144.795,144.77,144.785,282800000.0
2009-04-21 19:31:00,144.785,144.79,144.69,144.69,374400000.0
2009-04-21 19:32:00,144.7,144.7,144.635,144.635,251200000.0
2009-04-21 19:33:00,144.635,144.68,144.635,144.67,360000000.0
2009-04-21 19:34:00,144.67,144.695,144.65,144.65,237000000.0
2009-04-21 19:35:00,144.655,144.73,144.65,144.725,379600000.0
2009-04-21 19:36:00,144.715,144.73,144.685,144.73,253400000.0
2009-04-21 19:37:00,144.73,144.73,144.72,144.73,36400000.0
2009-04-21 19:38:00,144.72,144.745,144.715,144.72,100800000.0
2009-04-21 19:39:00,144.72,144.735,144.715,144.725,96400000.0
2009-04-21 19:40:00,144.725,144.84,144.725,144.84,149200000.0
2009-04-21 19:41:00,144.855,144.9,144.85,144.9,292800000.0
2009-04-21 19:42:00,144.9,144.93,144.87,144.9,260600000.0
2009-04-21 19:43:00,144.91,144.925,144.885,144.905,233600000.0
2009-04-21 19:44:00,144.905,144.905,144.84,144.84,219600001.0
2009-04-21 19:45:00,144.84,144.855,144.83,144.845,204400000.0
2009-04-21 19:46:00,144.845,144.9,144.845,144.88,147200000.0
2009-04-21 19:47:00,144.88,144.925,144.88,144.895,143600000.0
2009-04-21 19:48:00,144.895,144.905,144.85,144.89,241600000.0
2009-04-21 19:49:00,144.89,144.89,144.82,144.825,328800000.0
2009-04-21 19:50:00,144.825,144.84,144.81,144.83,256000000.0
2009-04-21 19:51:00,144.83,144.85,144.815,144.83,180400000.0
2009-04-21 19:52:00,144.83,144.87,144.825,144.84,199600000.0
2009-04-21 19:53:00,144.835,144.835,144.78,144.78,143400000.0
2009-04-21 19:54:00,144.775,144.8,144.76,144.79,130400000.0
2009-04-21 19:55:00,144.8,144.8,144.78,144.78,82800000.0
2009-04-21 19:56:00,144.785,144.83,144.78,144.795,287200000.0
2009-04-21 19:57:00,144.805,144.865,144.79,144.84,378800000.0
2009-04-21 19:58:00,144.845,144.86,144.83,144.84,218800000.0
2009-04-21 19:59:00,144.85,144.885,144.84,144.88,140800000.0
2009-04-21 20:00:00,144.88,144.98,144.865,144.955,338400000.0
2009-04-21 20:01:00,144.965,144.98,144.945,144.955,182400000.0
2009-04-21 20:02:00,144.95,144.955,144.915,144.915,235200000.0
2009-04-21 20:03:00,144.92,144.92,144.85,144.85,186200000.0
2009-04-21 20:04:00,144.85,144.865,144.85,144.85,151800000.0
2009-04-21 20:05:00,144.865,144.87,144.85,144.87,122400000.0
2009-04-21 20:06:00,144.87,144.87,144.85,144.85,81200000.0
2009-04-21 20:07:00,144.85,144.865,144.845,144.855,168000000.0
2009-04-21 20:08:00,144.855,144.905,144.855,144.875,150400000.0
2009-04-21 20:09:00,144.885,144.94,144.87,144.94,243200000.0
2009-04-21 20:10:00,144.93,144.955,144.885,144.915,277600000.0
2009-04-21 20:11:00,144.91,144.925,144.895,144.92,252800000.0
2009-04-21 20:12:00,144.915,144.935,144.905,144.925,96000000.0
2009-04-21 20:13:00,144.92,144.92,144.895,144.915,171200000.0
2009-04-21 20:14:00,144.915,144.915,144.805,144.815,179200000.0
2009-04-21 20:15:00,144.815,144.82,144.75,144.75,256800000.0
2009-04-21 20:16:00,144.745,144.765,144.685,144.69,292200000.0
2009-04-21 20:17:00,144.69,144.785,144.69,144.775,342800000.0
2009-04-21 20:18:00,144.775,144.775,144.73,144.74,183000000.0
2009-04-21 20:19:00,144.735,144.745,144.7,144.705,193600000.0
2009-04-21 20:20:00,144.705,144.745,144.695,144.695,304000000.0
2009-04-21 20:21:00,144.71,144.73,144.695,144.715,186400000.0
2009-04-21 20:22:00,144.72,144.72,144.655,144.685,96000000.0
2009-04-21 20:23:00,144.685,144.69,144.65,144.65,198200000.0
2009-04-21 20:24:00,144.65,144.655,144.62,144.635,201600000.0
2009-04-21 20:25:00,144.635,144.65,144.63,144.635,116800000.0
2009-04-21 20:26:00,144.635,144.67,144.575,144.67,272000000.0
2009-04-21 20:27:00,144.67,144.735,144.67,144.73,374400000.0
2009-04-21 20:28:00,144.735,144.785,144.73,144.78,158400000.0
2009-04-21 20:29:00,144.78,144.79,144.745,144.76,143600000.0
2009-04-21 20:30:00,144.76,144.785,144.735,144.755,321200000.0
2009-04-21 20:31:00,144.755,144.755,144.65,144.705,329600000.0
2009-04-21 20:32:00,144.71,144.725,144.69,144.705,216000000.0
2009-04-21 20:33:00,144.71,144.73,144.685,144.695,241600000.0
2009-04-21 20:34:00,144.695,144.71,144.675,144.695,265600000.0
2009-04-21 20:35:00,144.695,144.88,144.695,144.88,506800000.0
2009-04-21 20:36:00,144.89,144.9,144.825,144.865,295800000.0
2009-04-21 20:37:00,144.865,145.01,144.86,144.975,291200000.0
2009-04-21 20:38:00,144.975,145.04,144.965,145.035,542200000.0
2009-04-21 20:39:00,145.04,145.065,145.025,145.035,276800000.0
2009-04-21 20:40:00,145.025,145.065,145.02,145.045,315200000.0
2009-04-21 20:41:00,145.025,145.03,144.995,145.01,276800000.0
2009-04-21 20:42:00,145.01,145.01,144.97,144.97,339200000.0
2009-04-21 20:43:00,144.97,145.075,144.97,145.075,432200000.0
2009-04-21 20:44:00,145.075,145.075,144.995,145.035,337200000.0
2009-04-21 20:45:00,145.04,145.05,145.0,145.01,346800000.0
2009-04-21 20:46:00,145.025,145.085,145.025,145.045,202400001.0
2009-04-21 20:47:00,145.02,145.055,145.005,145.03,285200000.0
2009-04-21 20:48:00,145.04,145.06,145.04,145.05,152600000.0
2009-04-21 20:49:00,145.055,145.055,144.975,144.98,96000000.0
2009-04-21 20:50:00,144.985,144.985,144.85,144.86,521600001.0
2009-04-21 20:51:00,144.86,144.92,144.805,144.81,549800000.0
2009-04-21 20:52:00,144.805,144.815,144.745,144.765,412000000.0
2009-04-21 20:53:00,144.765,144.775,144.71,144.725,366800000.0
2009-04-21 20:54:00,144.72,144.73,144.69,144.69,277600000.0
2009-04-21 20:55:00,144.69,144.7,144.63,144.685,462000000.0
2009-04-21 20:56:00,144.685,144.715,144.665,144.665,409200000.0
2009-04-21 20:57:00,144.67,144.715,144.67,144.705,214000000.0
2009-04-21 20:58:00,144.715,144.74,144.71,144.74,322800000.0
2009-04-21 20:59:00,144.73,144.785,144.72,144.73,300400000.0
2009-04-21 21:00:00,144.74,144.75,144.71,144.72,361399999.0
2009-04-21 21:01:00,144.72,144.755,144.69,144.745,303200000.0
2009-04-21 21:02:00,144.745,144.81,144.745,144.8,236800000.0
2009-04-21 21:03:00,144.8,144.8,144.76,144.77,148800000.0
2009-04-21 21:04:00,144.77,144.815,144.77,144.795,105600000.0
2009-04-21 21:05:00,144.795,144.8,144.78,144.795,326400000.0
2009-04-21 21:06:00,144.805,144.815,144.775,144.815,143400000.0
2009-04-21 21:07:00,144.815,144.875,144.815,144.875,184400000.0
2009-04-21 21:08:00,144.905,144.985,144.9,144.94,437800000.0
2009-04-21 21:09:00,144.935,144.95,144.915,144.945,185600000.0
2009-04-21 21:10:00,144.95,145.02,144.95,144.985,376000000.0
2009-04-21 21:11:00,144.985,145.06,144.975,144.975,235200000.0
2009-04-21 21:12:00,144.98,145.005,144.97,144.99,104000000.0
2009-04-21 21:13:00,144.98,145.01,144.935,144.935,251200000.0
2009-04-21 21:14:00,144.925,144.935,144.905,144.91,187200000.0
2009-04-21 21:15:00,144.92,144.975,144.92,144.965,404800000.0
2009-04-21 21:16:00,144.955,145.155,144.955,145.14,328400000.0
2009-04-21 21:17:00,145.13,145.165,145.085,145.095,353600000.0
2009-04-21 21:18:00,145.095,145.095,145.035,145.045,192000000.0
2009-04-21 21:19:00,145.03,145.09,145.03,145.065,190400000.0
2009-04-21 21:20:00,145.08,145.08,145.03,145.03,81600000.0
2009-04-21 21:21:00,145.01,145.02,144.95,144.96,344000000.0
2009-04-21 21:22:00,144.965,144.99,144.945,144.95,192000000.0
2009-04-21 21:23:00,144.95,144.98,144.935,144.945,385600000.0
2009-04-21 21:24:00,144.96,144.965,144.9,144.9,206400000.0
2009-04-21 21:25:00,144.915,144.935,144.915,144.925,99200000.0
2009-04-21 21:26:00,144.925,144.925,144.895,144.9,91200000.0
2009-04-21 21:27:00,144.905,144.905,144.84,144.85,115200000.0
2009-04-21 21:28:00,144.845,144.845,144.795,144.825,129600000.0
2009-04-21 21:29:00,144.83,144.83,144.79,144.79,264000000.0
2009-04-21 21:30:00,144.8,144.825,144.785,144.8,89600000.0
2009-04-21 21:31:00,144.805,144.805,144.78,144.78,137600000.0
2009-04-21 21:32:00,144.795,144.81,144.76,144.81,94400000.0
2009-04-21 21:33:00,144.8,144.81,144.77,144.81,56000000.0
2009-04-21 21:34:00,144.8,144.825,144.795,144.825,76800000.0
2009-04-21 21:35:00,144.83,144.85,144.785,144.79,150400000.0
2009-04-21 21:36:00,144.765,144.795,144.755,144.77,206400000.0
2009-04-21 21:37:00,144.77,144.785,144.75,144.78,196800000.0
2009-04-21 21:38:00,144.79,144.795,144.7,144.725,283200000.0
2009-04-21 21:39:00,144.715,144.79,144.715,144.77,195200000.0
2009-04-21 21:40:00,144.77,144.775,144.755,144.76,115200000.0
2009-04-21 21:41:00,144.76,144.77,144.735,144.755,222400000.0
2009-04-21 21:42:00,144.77,144.77,144.735,144.735,168000000.0
2009-04-21 21:43:00,144.725,144.805,144.715,144.77,291200000.0
2009-04-21 21:44:00,144.77,144.79,144.755,144.78,166400000.0
2009-04-21 21:45:00,144.775,144.775,144.715,144.735,198400000.0
2009-04-21 21:46:00,144.735,144.74,144.73,144.74,112000000.0
2009-04-21 21:47:00,144.74,144.74,144.685,144.69,275200000.0
2009-04-21 21:48:00,144.69,144.69,144.675,144.675,140800000.0
2009-04-21 21:49:00,144.7,144.725,144.7,144.72,158400000.0
2009-04-21 21:50:00,144.72,144.775,144.72,144.75,123200000.0
2009-04-21 21:51:00,144.75,144.75,144.75,144.75,33600000.0
2009-04-21 21:52:00,144.75,144.77,144.745,144.745,81600000.0
2009-04-21 21:53:00,144.75,144.765,144.725,144.735,256000000.0
2009-04-21 21:54:00,144.74,144.765,144.74,144.755,172800000.0
2009-04-21 21:55:00,144.76,144.8,144.76,144.8,81600000.0
2009-04-21 21:56:00,144.805,144.825,144.8,144.81,80000000.0
2009-04-21 21:57:00,144.81,144.86,144.81,144.86,97600000.0
2009-04-21 21:58:00,144.83,144.85,144.82,144.835,163200000.0
2009-04-21 21:59:00,144.85,144.875,144.825,144.825,184000000.0
2009-04-21 22:00:00,144.825,144.84,144.775,144.785,257600000.0
2009-04-21 22:01:00,144.79,144.82,144.79,144.8,240000000.0
2009-04-21 22:02:00,144.8,144.805,144.785,144.805,115200000.0
2009-04-21 22:03:00,144.82,144.88,144.815,144.845,156200000.0
2009-04-21 22:04:00,144.86,144.915,144.84,144.895,132800000.0
2009-04-21 22:05:00,144.895,144.92,144.875,144.875,244800000.0
2009-04-21 22:06:00,144.88,144.88,144.86,144.87,51200000.0
2009-04-21 22:07:00,144.865,144.875,144.865,144.87,40000000.0
2009-04-21 22:08:00,144.87,144.885,144.87,144.88,46400000.0
2009-04-21 22:09:00,144.87,144.87,144.87,144.87,4800000.0
2009-04-21 22:10:00,144.875,144.875,144.875,144.875,12800000.0
2009-04-21 22:11:00,144.87,144.87,144.87,144.87,9600000.0
2009-04-21 22:12:00,144.87,144.885,144.87,144.885,38400000.0
2009-04-21 22:13:00,144.88,144.89,144.875,144.89,40000000.0
2009-04-21 22:14:00,144.875,144.885,144.86,144.885,97600000.0
2009-04-21 22:15:00,144.885,144.885,144.865,144.87,161600000.0
2009-04-21 22:16:00,144.86,144.86,144.82,144.825,49600000.0
2009-04-21 22:17:00,144.815,144.875,144.815,144.875,91200000.0
2009-04-21 22:18:00,144.865,144.89,144.855,144.89,85200000.0
2009-04-21 22:19:00,144.885,144.885,144.875,144.875,30400000.0
2009-04-21 22:20:00,144.875,144.93,144.87,144.925,88400000.0
2009-04-21 22:21:00,144.915,144.92,144.875,144.895,145600000.0
2009-04-21 22:22:00,144.865,144.865,144.83,144.83,67200000.0
2009-04-21 22:23:00,144.84,144.84,144.83,144.835,12800000.0
2009-04-21 22:24:00,144.825,144.825,144.805,144.81,56000000.0
2009-04-21 22:25:00,144.795,144.82,144.77,144.77,143600000.0
2009-04-21 22:26:00,144.79,144.815,144.775,144.815,72000000.0
2009-04-21 22:27:00,144.775,144.83,144.775,144.82,81600000.0
2009-04-21 22:28:00,144.815,144.83,144.79,144.815,126400000.0
2009-04-21 22:29:00,144.815,144.845,144.815,144.845,38400000.0
2009-04-21 22:30:00,144.845,144.845,144.825,144.825,22400000.0
2009-04-21 22:31:00,144.815,144.83,144.815,144.83,96000000.0
2009-04-21 22:32:00,144.83,144.83,144.815,144.825,145600000.0
2009-04-21 22:33:00,144.825,144.85,144.825,144.85,32000000.0
2009-04-21 22:34:00,144.855,144.86,144.825,144.845,65600000.0
2009-04-21 22:35:00,144.845,144.895,144.825,144.87,142200000.0
2009-04-21 22:36:00,144.88,144.88,144.825,144.845,75200000.0
2009-04-21 22:37:00,144.84,144.87,144.835,144.86,161600000.0
2009-04-21 22:38:00,144.855,144.91,144.835,144.91,96000000.0
2009-04-21 22:39:00,144.915,144.935,144.885,144.89,179200000.0
2009-04-21 22:40:00,144.89,144.905,144.89,144.89,24000000.0
2009-04-21 22:41:00,144.89,144.905,144.89,144.89,44800000.0
2009-04-21 22:42:00,144.91,144.91,144.89,144.89,51200000.0
2009-04-21 22:43:00,144.905,144.905,144.89,144.905,36800000.0
2009-04-21 22:44:00,144.905,144.905,144.875,144.905,89600000.0
2009-04-21 22:45:00,144.915,144.92,144.885,144.92,164800000.0
2009-04-21 22:46:00,144.92,144.97,144.92,144.97,52800000.0
2009-04-21 22:47:00,144.955,144.97,144.945,144.955,89600000.0
2009-04-21 22:48:00,144.95,144.95,144.91,144.935,142400000.0
2009-04-21 22:49:00,144.94,144.945,144.905,144.93,129600000.0
2009-04-21 22:50:00,144.905,144.92,144.9,144.9,40000000.0
2009-04-21 22:51:00,144.885,144.915,144.885,144.9,62400000.0
2009-04-21 22:52:00,144.91,144.92,144.9,144.9,89600000.0
2009-04-21 22:53:00,144.9,144.925,144.885,144.91,158400000.0
2009-04-21 22:54:00,144.91,144.965,144.9,144.93,108800000.0
2009-04-21 22:55:00,144.94,144.945,144.92,144.935,75200000.0
2009-04-21 22:56:00,144.935,144.96,144.92,144.93,85800000.0
2009-04-21 22:57:00,144.935,144.935,144.92,144.92,28800000.0
2009-04-21 22:58:00,144.91,144.935,144.83,144.88,193800000.0
2009-04-21 22:59:00,144.885,144.895,144.81,144.81,175800000.0
2009-04-21 23:00:00,144.81,144.83,144.785,144.83,56000000.0
2009-04-21 23:01:00,144.83,144.83,144.82,144.82,16000000.0
2009-04-21 23:02:00,144.805,144.845,144.805,144.845,43200000.0
2009-04-21 23:03:00,144.845,144.845,144.805,144.82,121600000.0
2009-04-21 23:04:00,144.82,144.84,144.805,144.825,92800000.0
2009-04-21 23:05:00,144.82,144.85,144.82,144.835,53800000.0
2009-04-21 23:06:00,144.835,144.845,144.805,144.805,38600000.0
2009-04-21 23:07:00,144.81,144.845,144.8,144.825,92800000.0
2009-04-21 23:08:00,144.825,144.845,144.82,144.82,18600000.0
2009-04-21 23:09:00,144.82,144.855,144.805,144.815,74800000.0
2009-04-21 23:10:00,144.81,144.815,144.795,144.815,45800000.0
2009-04-21 23:11:00,144.82,144.82,144.81,144.81,20800000.0
2009-04-21 23:12:00,144.81,144.85,144.795,144.8,70200000.0
2009-04-21 23:13:00,144.795,144.8,144.795,144.8,35600000.0
2009-04-21 23:14:00,144.815,144.845,144.815,144.845,40000000.0
2009-04-21 23:15:00,144.855,144.865,144.82,144.865,49600000.0
2009-04-21 23:16:00,144.87,144.87,144.79,144.8,149200000.0
2009-04-21 23:17:00,144.8,144.8,144.8,144.8,22800000.0
2009-04-21 23:18:00,144.81,144.83,144.8,144.825,63200000.0
2009-04-21 23:19:00,144.825,144.855,144.825,144.84,124800000.0
2009-04-21 23:20:00,144.84,144.85,144.81,144.81,62400000.0
2009-04-21 23:21:00,144.815,144.825,144.8,144.8,96000000.0
2009-04-21 23:22:00,144.805,144.815,144.76,144.79,32600000.0
2009-04-21 23:23:00,144.79,144.79,144.695,144.705,57000000.0
2009-04-21 23:24:00,144.665,144.725,144.66,144.695,72800000.0
2009-04-21 23:25:00,144.695,144.7,144.68,144.7,55000000.0
2009-04-21 23:26:00,144.695,144.705,144.68,144.705,111600000.0
2009-04-21 23:27:00,144.71,144.725,144.685,144.71,81800000.0
2009-04-21 23:28:00,144.71,144.805,144.685,144.725,212200000.0
2009-04-21 23:29:00,144.725,144.725,144.72,144.72,44000000.0
2009-04-21 23:30:00,144.695,144.695,144.67,144.675,59600000.0
2009-04-21 23:31:00,144.675,144.675,144.675,144.675,6000000.0
2009-04-21 23:32:00,144.675,144.685,144.675,144.685,25600000.0
2009-04-21 23:33:00,144.68,144.77,144.66,144.765,138200000.0
2009-04-21 23:34:00,144.765,144.795,144.76,144.765,44800000.0
2009-04-21 23:35:00,144.765,144.775,144.765,144.765,65600000.0
2009-04-21 23:36:00,144.765,144.765,144.765,144.765,25600000.0
2009-04-21 23:37:00,144.78,144.78,144.735,144.75,137600000.0
2009-04-21 23:38:00,144.76,144.78,144.76,144.775,44800000.0
2009-04-21 23:39:00,144.79,144.79,144.775,144.775,12800000.0
2009-04-21 23:40:00,144.78,144.78,144.775,144.78,29600000.0
2009-04-21 23:41:00,144.78,144.78,144.78,144.78,2800000.0
2009-04-21 23:42:00,144.79,144.79,144.79,144.79,10000000.0
2009-04-21 23:43:00,144.77,144.775,144.745,144.775,224600000.0
2009-04-21 23:44:00,144.781,144.781,144.763,144.78,64800000.0
2009-04-21 23:45:00,144.795,144.795,144.785,144.795,41200000.0
2009-04-21 23:46:00,144.785,144.785,144.785,144.785,20800000.0
2009-04-21 23:47:00,144.75,144.75,144.74,144.75,36800000.0
2009-04-21 23:48:00,144.75,144.77,144.74,144.75,52200000.0
2009-04-21 23:49:00,144.75,144.765,144.71,144.71,128400000.0
2009-04-21 23:50:00,144.735,144.745,144.735,144.74,16800000.0
2009-04-21 23:51:00,144.74,144.75,144.725,144.725,68600000.0
2009-04-21 23:52:00,144.735,144.745,144.735,144.745,11200000.0
2009-04-21 23:53:00,144.745,144.76,144.695,144.755,177200000.0
2009-04-21 23:54:00,144.76,144.76,144.745,144.745,30400000.0
2009-04-21 23:55:00,144.76,144.77,144.76,144.77,32000000.0
2009-04-21 23:56:00,144.785,144.785,144.785,144.785,4800000.0
2009-04-21 23:57:00,144.785,144.785,144.77,144.78,52800000.0
2009-04-21 23:58:00,144.785,144.785,144.745,144.745,35200000.0
2009-04-21 23:59:00,144.77,144.78,144.74,144.75,48000000.0
2009-04-22 00:00:00,144.75,144.75,144.725,144.74,73600000.0
2009-04-22 00:01:00,144.745,144.745,144.7,144.73,62400000.0
2009-04-22 00:02:00,144.725,144.745,144.71,144.735,51200000.0
2009-04-22 00:03:00,144.735,144.735,144.735,144.735,12800000.0
2009-04-22 00:04:00,144.735,144.735,144.705,144.705,41600000.0
2009-04-22 00:05:00,144.695,144.705,144.695,144.705,35200000.0
2009-04-22 00:06:00,144.72,144.73,144.695,144.705,48000000.0
2009-04-22 00:07:00,144.656,144.666,144.649,144.649,65600000.0
2009-04-22 00:08:00,144.656,144.677,144.652,144.653,101600000.0
2009-04-22 00:09:00,144.705,144.705,144.695,144.7,25600000.0
2009-04-22 00:10:00,144.705,144.705,144.605,144.625,74800000.0
2009-04-22 00:11:00,144.625,144.665,144.6,144.645,73000000.0
2009-04-22 00:12:00,144.635,144.65,144.605,144.605,86400000.0
2009-04-22 00:13:00,144.605,144.62,144.6,144.62,48000000.0
2009-04-22 00:14:00,144.62,144.62,144.605,144.62,24000000.0
2009-04-22 00:15:00,144.615,144.62,144.605,144.62,17600000.0
2009-04-22 00:16:00,144.62,144.62,144.58,144.58,99200000.0
2009-04-22 00:17:00,144.58,144.6,144.575,144.6,51200000.0
2009-04-22 00:18:00,144.605,144.63,144.585,144.615,48000000.0
2009-04-22 00:19:00,144.615,144.645,144.615,144.645,36800000.0
2009-04-22 00:20:00,144.605,144.63,144.605,144.62,70400000.0
2009-04-22 00:21:00,144.625,144.625,144.625,144.625,3200000.0
2009-04-22 00:22:00,144.635,144.645,144.635,144.645,32000000.0
2009-04-22 00:23:00,144.655,144.67,144.655,144.655,22400000.0
2009-04-22 00:24:00,144.655,144.655,144.635,144.635,27200000.0
2009-04-22 00:25:00,144.635,144.645,144.625,144.635,59200000.0
2009-04-22 00:26:00,144.64,144.64,144.6,144.6,38400000.0
2009-04-22 00:27:00,144.6,144.625,144.585,144.625,91200000.0
2009-04-22 00:28:00,144.625,144.645,144.625,144.64,38400000.0
2009-04-22 00:29:00,144.623,144.636,144.607,144.624,148400000.0
2009-04-22 00:30:00,144.64,144.64,144.63,144.63,22400000.0
2009-04-22 00:31:00,144.63,144.63,144.63,144.63,25600000.0
2009-04-22 00:32:00,144.645,144.665,144.63,144.665,163200000.0
2009-04-22 00:33:00,144.665,144.69,144.64,144.69,131200000.0
2009-04-22 00:34:00,144.69,144.7,144.675,144.68,60800000.0
2009-04-22 00:35:00,144.69,144.725,144.65,144.65,103400000.0
2009-04-22 00:36:00,144.66,144.685,144.625,144.665,173600000.0
2009-04-22 00:37:00,144.638,144.664,144.618,144.657,186200000.0
2009-04-22 00:38:00,144.675,144.675,144.675,144.675,35200000.0
2009-04-22 00:39:00,144.675,144.675,144.675,144.675,36800000.0
2009-04-22 00:40:00,144.675,144.78,144.675,144.76,204800000.0
2009-04-22 00:41:00,144.76,144.76,144.69,144.72,58600000.0
2009-04-22 00:42:00,144.72,144.75,144.72,144.725,67200000.0
2009-04-22 00:43:00,144.735,144.74,144.735,144.74,28800000.0
2009-04-22 00:44:00,144.74,144.74,144.705,144.705,57600000.0
2009-04-22 00:45:00,144.705,144.705,144.695,144.705,40000000.0
2009-04-22 00:46:00,144.705,144.705,144.665,144.67,163200000.0
2009-04-22 00:47:00,144.685,144.7,144.615,144.655,113200000.0
2009-04-22 00:48:00,144.655,144.685,144.645,144.675,166400000.0
2009-04-22 00:49:00,144.685,144.695,144.685,144.695,8000000.0
2009-04-22 00:50:00,144.69,144.7,144.65,144.65,70400000.0
2009-04-22 00:51:00,144.65,144.66,144.65,144.65,56000000.0
2009-04-22 00:52:00,144.665,144.7,144.65,144.655,243200000.0
2009-04-22 00:53:00,144.665,144.665,144.65,144.66,73600000.0
2009-04-22 00:54:00,144.66,144.665,144.625,144.635,150400000.0
2009-04-22 00:55:00,144.635,144.665,144.635,144.65,138800000.0
2009-04-22 00:56:00,144.65,144.66,144.64,144.64,94400000.0
2009-04-22 00:57:00,144.64,144.64,144.57,144.595,161600000.0
2009-04-22 00:58:00,144.595,144.605,144.595,144.605,88000000.0
2009-04-22 00:59:00,144.61,144.665,144.575,144.58,166400000.0
2009-04-22 01:00:00,144.585,144.595,144.575,144.585,174400000.0
2009-04-22 01:01:00,144.585,144.585,144.575,144.585,52800000.0
2009-04-22 01:02:00,144.585,144.595,144.58,144.595,110400000.0
2009-04-22 01:03:00,144.595,144.625,144.595,144.62,142400000.0
2009-04-22 01:04:00,144.62,144.62,144.575,144.605,182400000.0
2009-04-22 01:05:00,144.63,144.64,144.6,144.6,112000000.0
2009-04-22 01:06:00,144.585,144.61,144.575,144.605,76800000.0
2009-04-22 01:07:00,144.605,144.61,144.6,144.605,35200000.0
2009-04-22 01:08:00,144.605,144.61,144.595,144.61,52800000.0
2009-04-22 01:09:00,144.61,144.655,144.61,144.635,140800000.0
2009-04-22 01:10:00,144.63,144.7,144.605,144.695,376000000.0
2009-04-22 01:11:00,144.685,144.735,144.65,144.725,140800000.0
2009-04-22 01:12:00,144.725,144.735,144.635,144.735,92800000.0
2009-04-22 01:13:00,144.735,144.775,144.68,144.685,238400000.0
2009-04-22 01:14:00,144.685,144.715,144.685,144.715,134400000.0
2009-04-22 01:15:00,144.685,144.705,144.685,144.705,136000000.0
2009-04-22 01:16:00,144.705,144.77,144.695,144.75,140800000.0
2009-04-22 01:17:00,144.755,144.79,144.75,144.775,118400000.0
2009-04-22 01:18:00,144.77,144.86,144.77,144.85,177600000.0
2009-04-22 01:19:00,144.845,144.86,144.845,144.86,113600000.0
2009-04-22 01:20:00,144.855,144.865,144.835,144.835,59200000.0
2009-04-22 01:21:00,144.845,144.855,144.845,144.855,128000000.0
2009-04-22 01:22:00,144.845,144.855,144.82,144.825,132800000.0
2009-04-22 01:23:00,144.835,144.855,144.745,144.795,102400000.0
2009-04-22 01:24:00,144.8,144.95,144.795,144.94,92800000.0
2009-04-22 01:25:00,144.91,144.91,144.84,144.865,40000000.0
2009-04-22 01:26:00,144.86,144.88,144.855,144.87,20800000.0
2009-04-22 01:27:00,144.875,144.875,144.855,144.86,33600000.0
2009-04-22 01:28:00,144.86,144.86,144.805,144.83,91200000.0
2009-04-22 01:29:00,144.835,144.87,144.815,144.83,44800000.0
2009-04-22 01:30:00,144.84,144.84,144.815,144.815,8000000.0
2009-04-22 01:31:00,144.815,144.835,144.805,144.805,46400000.0
2009-04-22 01:32:00,144.805,144.805,144.785,144.805,27200000.0
2009-04-22 01:33:00,144.81,144.86,144.81,144.83,33600000.0
2009-04-22 01:34:00,144.83,144.835,144.79,144.815,54400000.0
2009-04-22 01:35:00,144.82,144.83,144.815,144.82,14400000.0
2009-04-22 01:36:00,144.83,144.835,144.82,144.83,11200000.0
2009-04-22 01:37:00,144.83,144.845,144.82,144.82,27200000.0
2009-04-22 01:38:00,144.82,144.82,144.805,144.815,33600000.0
2009-04-22 01:39:00,144.805,144.815,144.805,144.805,4800000.0
2009-04-22 01:40:00,144.805,144.805,144.8,144.8,3200000.0
2009-04-22 01:41:00,144.77,144.79,144.745,144.785,48000000.0
2009-04-22 01:42:00,144.775,144.785,144.765,144.785,24000000.0
2009-04-22 01:43:00,144.775,144.775,144.74,144.745,33600000.0
2009-04-22 01:44:00,144.745,144.775,144.72,144.74,139200000.0
2009-04-22 01:45:00,144.745,144.805,144.745,144.805,83200000.0
2009-04-22 01:46:00,144.825,144.875,144.82,144.825,100800000.0
2009-04-22 01:47:00,144.835,144.855,144.72,144.745,121600000.0
2009-04-22 01:48:00,144.735,144.735,144.69,144.69,89600000.0
2009-04-22 01:49:00,144.69,144.71,144.64,144.665,72000000.0
2009-04-22 01:50:00,144.675,144.685,144.64,144.665,78400000.0
2009-04-22 01:51:00,144.67,144.685,144.64,144.655,51200000.0
2009-04-22 01:52:00,144.65,144.65,144.57,144.595,236800000.0
2009-04-22 01:53:00,144.595,144.625,144.535,144.54,209600000.0
2009-04-22 01:54:00,144.53,144.54,144.44,144.44,261600000.0
2009-04-22 01:55:00,144.45,144.505,144.45,144.485,184000000.0
2009-04-22 01:56:00,144.485,144.525,144.475,144.525,142400000.0
2009-04-22 01:57:00,144.525,144.555,144.525,144.545,104000000.0
2009-04-22 01:58:00,144.55,144.55,144.405,144.45,428800000.0
2009-04-22 01:59:00,144.465,144.485,144.43,144.485,148800000.0
2009-04-22 02:00:00,144.475,144.475,144.42,144.44,196400000.0
2009-04-22 02:01:00,144.435,144.47,144.38,144.415,162600000.0
2009-04-22 02:02:00,144.415,144.415,144.375,144.375,103200000.0
2009-04-22 02:03:00,144.375,144.385,144.365,144.385,83200000.0
2009-04-22 02:04:00,144.395,144.44,144.385,144.42,209600000.0
2009-04-22 02:05:00,144.425,144.43,144.4,144.41,281600000.0
2009-04-22 02:06:00,144.41,144.41,144.36,144.39,148400000.0
2009-04-22 02:07:00,144.385,144.475,144.385,144.43,363200000.0
2009-04-22 02:08:00,144.445,144.47,144.43,144.445,134600000.0
2009-04-22 02:09:00,144.445,144.485,144.445,144.475,105600000.0
2009-04-22 02:10:00,144.475,144.505,144.465,144.505,249600000.0
2009-04-22 02:11:00,144.495,144.555,144.495,144.505,228800000.0
2009-04-22 02:12:00,144.505,144.505,144.395,144.43,395200000.0
2009-04-22 02:13:00,144.42,144.42,144.32,144.36,478800000.0
2009-04-22 02:14:00,144.355,144.355,144.305,144.34,445000000.0
2009-04-22 02:15:00,144.34,144.39,144.305,144.385,190400000.0
2009-04-22 02:16:00,144.385,144.385,144.345,144.37,221800000.0
2009-04-22 02:17:00,144.37,144.425,144.37,144.41,219200000.0
2009-04-22 02:18:00,144.41,144.45,144.41,144.45,180800000.0
2009-04-22 02:19:00,144.465,144.49,144.44,144.475,188800000.0
2009-04-22 02:20:00,144.49,144.49,144.42,144.425,209600000.0
2009-04-22 02:21:00,144.415,144.425,144.31,144.32,325000000.0
2009-04-22 02:22:00,144.315,144.335,144.295,144.33,267200000.0
2009-04-22 02:23:00,144.34,144.34,144.31,144.32,94600000.0
2009-04-22 02:24:00,144.315,144.4,144.305,144.385,248200000.0
2009-04-22 02:25:00,144.4,144.405,144.38,144.385,124800000.0
2009-04-22 02:26:00,144.395,144.4,144.38,144.4,48000000.0
2009-04-22 02:27:00,144.405,144.405,144.36,144.36,117800000.0
2009-04-22 02:28:00,144.38,144.42,144.36,144.415,73600000.0
2009-04-22 02:29:00,144.415,144.46,144.415,144.45,100800000.0
2009-04-22 02:30:00,144.45,144.475,144.45,144.475,150400000.0
2009-04-22 02:31:00,144.475,144.485,144.45,144.485,62400000.0
2009-04-22 02:32:00,144.5,144.5,144.37,144.415,246400000.0
2009-04-22 02:33:00,144.405,144.415,144.37,144.385,168800000.0
2009-04-22 02:34:00,144.395,144.395,144.355,144.365,208000000.0
2009-04-22 02:35:00,144.38,144.43,144.355,144.41,165800000.0
2009-04-22 02:36:00,144.43,144.455,144.42,144.445,137600000.0
2009-04-22 02:37:00,144.45,144.495,144.45,144.47,195200000.0
2009-04-22 02:38:00,144.47,144.47,144.435,144.445,147200000.0
2009-04-22 02:39:00,144.445,144.455,144.435,144.435,43200000.0
2009-04-22 02:40:00,144.435,144.44,144.41,144.43,171200000.0
2009-04-22 02:41:00,144.43,144.44,144.415,144.415,252800000.0
2009-04-22 02:42:00,144.405,144.425,144.365,144.415,240000000.0
2009-04-22 02:43:00,144.415,144.515,144.4,144.465,165600000.0
2009-04-22 02:44:00,144.46,144.465,144.43,144.44,166400000.0
2009-04-22 02:45:00,144.43,144.46,144.425,144.425,225600000.0
2009-04-22 02:46:00,144.425,144.435,144.395,144.395,153600000.0
2009-04-22 02:47:00,144.395,144.395,144.33,144.335,209600000.0
2009-04-22 02:48:00,144.335,144.36,144.325,144.355,155200000.0
2009-04-22 02:49:00,144.345,144.395,144.34,144.34,176000000.0
2009-04-22 02:50:00,144.335,144.41,144.335,144.41,148800000.0
2009-04-22 02:51:00,144.435,144.455,144.38,144.435,277600000.0
2009-04-22 02:52:00,144.435,144.535,144.435,144.535,188200000.0
2009-04-22 02:53:00,144.54,144.61,144.535,144.545,298400000.0
2009-04-22 02:54:00,144.535,144.575,144.45,144.5,311600000.0
2009-04-22 02:55:00,144.505,144.55,144.355,144.445,285600000.0
2009-04-22 02:56:00,144.435,144.45,144.415,144.445,200000000.0
2009-04-22 02:57:00,144.445,144.45,144.43,144.445,216000000.0
2009-04-22 02:58:00,144.445,144.495,144.43,144.49,281600000.0
2009-04-22 02:59:00,144.48,144.495,144.465,144.47,134400000.0
2009-04-22 03:00:00,144.47,144.545,144.47,144.545,241600000.0
2009-04-22 03:01:00,144.545,144.575,144.54,144.555,245600000.0
2009-04-22 03:02:00,144.555,144.64,144.555,144.64,211200000.0
2009-04-22 03:03:00,144.63,144.65,144.535,144.555,403200000.0
2009-04-22 03:04:00,144.555,144.59,144.54,144.54,246400000.0
2009-04-22 03:05:00,144.52,144.57,144.515,144.545,156800000.0
2009-04-22 03:06:00,144.545,144.55,144.495,144.51,112000000.0
2009-04-22 03:07:00,144.515,144.515,144.385,144.42,313600000.0
2009-04-22 03:08:00,144.425,144.435,144.415,144.425,188800000.0
2009-04-22 03:09:00,144.42,144.425,144.395,144.42,190400000.0
2009-04-22 03:10:00,144.42,144.445,144.39,144.445,225600000.0
2009-04-22 03:11:00,144.41,144.425,144.39,144.415,232000000.0
2009-04-22 03:12:00,144.415,144.425,144.395,144.415,216000000.0
2009-04-22 03:13:00,144.4,144.4,144.295,144.295,242400000.0
2009-04-22 03:14:00,144.305,144.315,144.26,144.28,320200000.0
2009-04-22 03:15:00,144.285,144.305,144.275,144.285,417800000.0
2009-04-22 03:16:00,144.285,144.32,144.25,144.305,278799999.0
2009-04-22 03:17:00,144.295,144.305,144.245,144.25,156800000.0
2009-04-22 03:18:00,144.26,144.26,144.215,144.215,244800000.0
2009-04-22 03:19:00,144.22,144.22,144.2,144.205,62400000.0
2009-04-22 03:20:00,144.2,144.22,144.2,144.22,86400000.0
2009-04-22 03:21:00,144.22,144.22,144.15,144.16,121000000.0
2009-04-22 03:22:00,144.16,144.205,144.16,144.2,104800000.0
2009-04-22 03:23:00,144.2,144.24,144.195,144.225,203200000.0
2009-04-22 03:24:00,144.225,144.265,144.225,144.23,166400000.0
2009-04-22 03:25:00,144.23,144.285,144.23,144.275,261200000.0
2009-04-22 03:26:00,144.285,144.315,144.255,144.27,321200000.0
2009-04-22 03:27:00,144.27,144.285,144.225,144.285,453599999.0
2009-04-22 03:28:00,144.285,144.34,144.27,144.315,302400000.0
2009-04-22 03:29:00,144.315,144.315,144.215,144.215,246400000.0
2009-04-22 03:30:00,144.225,144.3,144.19,144.275,279000000.0
2009-04-22 03:31:00,144.275,144.275,144.19,144.2,346200000.0
2009-04-22 03:32:00,144.205,144.34,144.205,144.325,368200000.0
2009-04-22 03:33:00,144.325,144.355,144.325,144.325,343000000.0
2009-04-22 03:34:00,144.335,144.335,144.25,144.25,304400000.0
2009-04-22 03:35:00,144.25,144.25,144.115,144.12,339600000.0
2009-04-22 03:36:00,144.115,144.145,144.095,144.145,283200000.0
2009-04-22 03:37:00,144.145,144.155,144.105,144.12,145000000.0
2009-04-22 03:38:00,144.125,144.125,143.99,143.99,283000000.0
2009-04-22 03:39:00,144.0,144.045,143.965,143.98,310200000.0
2009-04-22 03:40:00,143.98,143.985,143.875,143.91,281200000.0
2009-04-22 03:41:00,143.91,143.95,143.905,143.935,210800000.0
2009-04-22 03:42:00,143.935,143.96,143.91,143.915,242200000.0
2009-04-22 03:43:00,143.925,143.96,143.91,143.95,130800000.0
2009-04-22 03:44:00,143.95,143.98,143.935,143.935,108200000.0
2009-04-22 03:45:00,143.935,143.945,143.925,143.925,68600000.0
2009-04-22 03:46:00,143.925,143.965,143.925,143.955,254400000.0
2009-04-22 03:47:00,143.955,144.005,143.95,144.0,225600000.0
2009-04-22 03:48:00,143.995,144.01,143.915,143.995,193500000.0
2009-04-22 03:49:00,143.995,144.0,143.94,143.98,173800000.0
2009-04-22 03:50:00,143.975,144.015,143.975,143.995,417600000.0
2009-04-22 03:51:00,143.995,144.04,143.975,144.04,185600000.0
2009-04-22 03:52:00,144.04,144.045,144.005,144.045,223200000.0
2009-04-22 03:53:00,144.045,144.085,143.995,144.0,267400000.0
2009-04-22 03:54:00,144.0,144.04,143.995,144.02,393800000.0
2009-04-22 03:55:00,144.04,144.04,143.995,144.01,303600000.0
2009-04-22 03:56:00,144.01,144.04,143.99,144.04,188800000.0
2009-04-22 03:57:00,144.04,144.04,143.935,143.935,203200000.0
2009-04-22 03:58:00,143.935,143.95,143.905,143.95,360200000.0
2009-04-22 03:59:00,143.95,143.98,143.89,143.91,332800000.0
2009-04-22 04:00:00,143.9,143.93,143.87,143.915,288000000.0
2009-04-22 04:01:00,143.93,144.045,143.9,143.99,274600000.0
2009-04-22 04:02:00,143.99,143.99,143.94,143.96,50800000.0
2009-04-22 04:03:00,143.96,143.985,143.94,143.945,162000000.0
2009-04-22 04:04:00,143.945,143.955,143.89,143.915,221400000.0
2009-04-22 04:05:00,143.925,143.935,143.9,143.915,55800000.0
2009-04-22 04:06:00,143.915,143.955,143.88,143.925,181800000.0
2009-04-22 04:07:00,143.93,143.945,143.925,143.945,131200000.0
2009-04-22 04:08:00,143.945,143.98,143.94,143.98,113600000.0
2009-04-22 04:09:00,143.98,143.99,143.965,143.965,259200000.0
2009-04-22 04:10:00,143.965,143.98,143.85,143.9,177200000.0
2009-04-22 04:11:00,143.905,143.93,143.87,143.88,72000000.0
2009-04-22 04:12:00,143.88,143.985,143.88,143.975,38400000.0
2009-04-22 04:13:00,143.975,143.995,143.97,143.97,30400000.0
2009-04-22 04:14:00,143.965,143.965,143.935,143.965,60200000.0
2009-04-22 04:15:00,143.96,143.965,143.92,143.96,96000000.0
2009-04-22 04:16:00,143.96,143.995,143.935,143.965,369600000.0
2009-04-22 04:17:00,143.965,143.965,143.935,143.95,105600000.0
2009-04-22 04:18:00,143.945,143.95,143.93,143.935,107200000.0
2009-04-22 04:19:00,143.94,143.94,143.905,143.905,102800000.0
2009-04-22 04:20:00,143.9,143.92,143.88,143.895,176800000.0
2009-04-22 04:21:00,143.895,143.905,143.855,143.855,76800000.0
2009-04-22 04:22:00,143.86,143.885,143.855,143.885,88000000.0
2009-04-22 04:23:00,143.89,143.89,143.885,143.885,17600000.0
2009-04-22 04:24:00,143.885,143.9,143.86,143.895,129600000.0
2009-04-22 04:25:00,143.885,143.885,143.865,143.88,28800000.0
2009-04-22 04:26:00,143.885,143.9,143.85,143.86,349000000.0
2009-04-22 04:27:00,143.86,143.885,143.845,143.88,159400000.0
2009-04-22 04:28:00,143.885,143.945,143.88,143.935,212800000.0
2009-04-22 04:29:00,143.945,143.995,143.94,143.975,330400000.0
2009-04-22 04:30:00,143.99,143.99,143.92,143.975,286400000.0
2009-04-22 04:31:00,143.975,144.02,143.965,143.985,304400000.0
2009-04-22 04:32:00,143.985,144.02,143.96,143.975,167400000.0
2009-04-22 04:33:00,143.975,144.02,143.975,143.985,244800000.0
2009-04-22 04:34:00,143.99,144.01,143.975,143.99,128000000.0
2009-04-22 04:35:00,143.985,144.03,143.985,144.015,313000000.0
2009-04-22 04:36:00,144.015,144.075,144.015,144.065,305600000.0
2009-04-22 04:37:00,144.08,144.085,143.99,144.0,88800000.0
2009-04-22 04:38:00,144.0,144.08,144.0,144.08,110400000.0
2009-04-22 04:39:00,144.085,144.205,144.065,144.2,158400000.0
2009-04-22 04:40:00,144.195,144.215,144.125,144.19,106000000.0
2009-04-22 04:41:00,144.19,144.19,144.065,144.145,141800000.0
2009-04-22 04:42:00,144.145,144.16,144.045,144.105,89000000.0
2009-04-22 04:43:00,144.11,144.14,144.105,144.105,35200000.0
2009-04-22 04:44:00,144.115,144.15,144.1,144.115,41600000.0
2009-04-22 04:45:00,144.125,144.16,144.125,144.16,75200000.0
2009-04-22 04:46:00,144.15,144.185,144.15,144.17,81600000.0
2009-04-22 04:47:00,144.17,144.17,144.16,144.17,16000000.0
2009-04-22 04:48:00,144.175,144.185,144.17,144.175,17600000.0
2009-04-22 04:49:00,144.175,144.185,144.17,144.17,78400000.0
2009-04-22 04:50:00,144.17,144.2,144.155,144.18,169600000.0
2009-04-22 04:51:00,144.175,144.18,144.11,144.12,132800000.0
2009-04-22 04:52:00,144.125,144.135,144.11,144.13,123200000.0
2009-04-22 04:53:00,144.13,144.145,144.105,144.11,62200000.0
2009-04-22 04:54:00,144.11,144.11,143.965,143.985,202200000.0
2009-04-22 04:55:00,143.99,144.01,143.985,144.01,153600000.0
2009-04-22 04:56:00,144.005,144.05,144.005,144.05,105600000.0
2009-04-22 04:57:00,144.05,144.075,144.05,144.075,142400000.0
2009-04-22 04:58:00,144.075,144.075,144.035,144.045,50400000.0
2009-04-22 04:59:00,144.04,144.075,144.04,144.065,99200000.0
2009-04-22 05:00:00,144.055,144.085,144.055,144.06,78400000.0
2009-04-22 05:01:00,144.055,144.065,144.055,144.065,28800000.0
2009-04-22 05:02:00,144.055,144.065,144.005,144.005,118400000.0
2009-04-22 05:03:00,144.015,144.015,143.995,143.995,30400000.0
2009-04-22 05:04:00,144.005,144.005,143.975,143.98,40000000.0
2009-04-22 05:05:00,143.98,143.985,143.965,143.975,78400000.0
2009-04-22 05:06:00,143.985,143.985,143.925,143.925,84800000.0
2009-04-22 05:07:00,143.925,143.93,143.885,143.895,84800000.0
2009-04-22 05:08:00,143.895,143.895,143.835,143.845,177600000.0
2009-04-22 05:09:00,143.845,143.925,143.845,143.885,153600000.0
2009-04-22 05:10:00,143.885,143.93,143.88,143.915,151800000.0
2009-04-22 05:11:00,143.915,143.93,143.905,143.905,46400000.0
2009-04-22 05:12:00,143.9,143.9,143.895,143.895,6400000.0
2009-04-22 05:13:00,143.905,143.91,143.86,143.875,196800000.0
2009-04-22 05:14:00,143.875,143.885,143.84,143.87,137600000.0
2009-04-22 05:15:00,143.87,143.92,143.86,143.92,49200000.0
2009-04-22 05:16:00,143.925,143.97,143.9,143.965,73000000.0
2009-04-22 05:17:00,143.96,143.965,143.955,143.955,12800000.0
2009-04-22 05:18:00,143.955,143.98,143.955,143.97,24000000.0
2009-04-22 05:19:00,143.97,143.97,143.955,143.955,16000000.0
2009-04-22 05:20:00,143.955,143.975,143.955,143.97,33600000.0
2009-04-22 05:21:00,143.97,143.97,143.945,143.945,2600000.0
2009-04-22 05:22:00,143.965,143.965,143.94,143.94,9600000.0
2009-04-22 05:23:00,143.94,143.95,143.92,143.92,44800000.0
2009-04-22 05:24:00,143.925,143.93,143.91,143.915,17600000.0
2009-04-22 05:25:00,143.915,143.965,143.915,143.95,59200000.0
2009-04-22 05:26:00,143.95,144.0,143.95,143.985,131200000.0
2009-04-22 05:27:00,144.0,144.0,143.955,143.96,57600000.0
2009-04-22 05:28:00,143.95,143.965,143.95,143.95,19200000.0
2009-04-22 05:29:00,143.95,143.955,143.92,143.92,25600000.0
2009-04-22 05:30:00,143.92,143.92,143.91,143.915,24000000.0
2009-04-22 05:31:00,143.915,143.92,143.895,143.92,77800000.0
2009-04-22 05:32:00,143.92,143.93,143.88,143.89,62400000.0
2009-04-22 05:33:00,143.89,143.895,143.67,143.715,201200000.0
2009-04-22 05:34:00,143.69,143.695,143.605,143.61,213800000.0
2009-04-22 05:35:00,143.61,143.65,143.61,143.625,136200000.0
2009-04-22 05:36:00,143.625,143.66,143.615,143.66,193200000.0
2009-04-22 05:37:00,143.66,143.695,143.645,143.69,284000000.0
2009-04-22 05:38:00,143.695,143.705,143.66,143.675,208000000.0
2009-04-22 05:39:00,143.665,143.705,143.665,143.685,113600000.0
2009-04-22 05:40:00,143.685,143.69,143.675,143.675,75200000.0
2009-04-22 05:41:00,143.69,143.69,143.595,143.61,311600000.0
2009-04-22 05:42:00,143.615,143.625,143.58,143.605,191400000.0
2009-04-22 05:43:00,143.605,143.605,143.545,143.56,155400000.0
2009-04-22 05:44:00,143.575,143.575,143.435,143.5,145900000.0
2009-04-22 05:45:00,143.5,143.53,143.41,143.43,242600000.0
2009-04-22 05:46:00,143.43,143.545,143.43,143.535,387400000.0
2009-04-22 05:47:00,143.54,143.56,143.53,143.545,286400000.0
2009-04-22 05:48:00,143.54,143.555,143.505,143.505,278400000.0
2009-04-22 05:49:00,143.505,143.58,143.505,143.58,158800000.0
2009-04-22 05:50:00,143.58,143.58,143.53,143.565,90200000.0
2009-04-22 05:51:00,143.57,143.585,143.56,143.575,303800000.0
2009-04-22 05:52:00,143.575,143.6,143.525,143.565,230600000.0
2009-04-22 05:53:00,143.565,143.615,143.56,143.605,164600000.0
2009-04-22 05:54:00,143.61,143.61,143.595,143.605,19200000.0
2009-04-22 05:55:00,143.61,143.615,143.525,143.525,83400000.0
2009-04-22 05:56:00,143.53,143.535,143.505,143.505,148200000.0
2009-04-22 05:57:00,143.505,143.55,143.505,143.535,82000000.0
2009-04-22 05:58:00,143.525,143.54,143.525,143.54,18800000.0
2009-04-22 05:59:00,143.535,143.535,143.515,143.515,38000000.0
2009-04-22 06:00:00,143.53,143.56,143.53,143.555,41600000.0
2009-04-22 06:01:00,143.56,143.6,143.56,143.6,40000000.0
2009-04-22 06:02:00,143.605,143.62,143.595,143.61,33600000.0
2009-04-22 06:03:00,143.625,143.68,143.625,143.67,53800000.0
2009-04-22 06:04:00,143.665,143.69,143.665,143.69,29800000.0
2009-04-22 06:05:00,143.685,143.7,143.685,143.695,29800000.0
2009-04-22 06:06:00,143.7,143.775,143.695,143.76,211600000.0
2009-04-22 06:07:00,143.765,143.82,143.755,143.82,227200000.0
2009-04-22 06:08:00,143.83,143.89,143.815,143.825,268600000.0
2009-04-22 06:09:00,143.84,143.84,143.79,143.79,271400000.0
2009-04-22 06:10:00,143.79,143.795,143.76,143.76,133800000.0
2009-04-22 06:11:00,143.76,143.765,143.725,143.725,169000000.0
2009-04-22 06:12:00,143.72,143.735,143.665,143.675,168400000.0
2009-04-22 06:13:00,143.68,143.68,143.64,143.645,179200000.0
2009-04-22 06:14:00,143.64,143.675,143.64,143.655,181200000.0
2009-04-22 06:15:00,143.65,143.665,143.62,143.62,101800000.0
2009-04-22 06:16:00,143.615,143.615,143.6,143.6,37000000.0
2009-04-22 06:17:00,143.6,143.64,143.6,143.63,141200000.0
2009-04-22 06:18:00,143.62,143.625,143.55,143.555,221200000.0
2009-04-22 06:19:00,143.565,143.57,143.555,143.56,289600000.0
2009-04-22 06:20:00,143.555,143.6,143.555,143.6,189600000.0
2009-04-22 06:21:00,143.615,143.7,143.59,143.655,196200000.0
2009-04-22 06:22:00,143.67,143.675,143.615,143.615,205200000.0
2009-04-22 06:23:00,143.62,143.64,143.62,143.635,109800000.0
2009-04-22 06:24:00,143.635,143.635,143.62,143.635,96800000.0
2009-04-22 06:25:00,143.635,143.635,143.59,143.59,185600000.0
2009-04-22 06:26:00,143.585,143.585,143.48,143.48,386400000.0
2009-04-22 06:27:00,143.48,143.535,143.48,143.52,196200000.0
2009-04-22 06:28:00,143.515,143.55,143.515,143.53,116800000.0
2009-04-22 06:29:00,143.535,143.535,143.5,143.5,88400000.0
2009-04-22 06:30:00,143.5,143.515,143.495,143.515,65000000.0
2009-04-22 06:31:00,143.52,143.525,143.415,143.44,175400000.0
2009-04-22 06:32:00,143.44,143.525,143.41,143.475,261200000.0
2009-04-22 06:33:00,143.475,143.48,143.39,143.45,226200000.0
2009-04-22 06:34:00,143.455,143.47,143.43,143.44,131600000.0
2009-04-22 06:35:00,143.435,143.47,143.395,143.44,306000000.0
2009-04-22 06:36:00,143.42,143.43,143.39,143.405,127200000.0
2009-04-22 06:37:00,143.405,143.435,143.395,143.405,132800000.0
2009-04-22 06:38:00,143.405,143.43,143.405,143.43,140600000.0
2009-04-22 06:39:00,143.43,143.435,143.395,143.42,168400000.0
2009-04-22 06:40:00,143.415,143.44,143.39,143.44,178200000.0
2009-04-22 06:41:00,143.44,143.505,143.44,143.505,151200000.0
2009-04-22 06:42:00,143.505,143.58,143.505,143.58,67600000.0
2009-04-22 06:43:00,143.575,143.62,143.555,143.62,86400000.0
2009-04-22 06:44:00,143.615,143.635,143.585,143.625,101800000.0
2009-04-22 06:45:00,143.63,143.725,143.63,143.715,146600000.0
2009-04-22 06:46:00,143.725,143.73,143.695,143.705,255400000.0
2009-04-22 06:47:00,143.7,143.725,143.695,143.72,155600000.0
2009-04-22 06:48:00,143.715,143.735,143.7,143.725,177200000.0
2009-04-22 06:49:00,143.725,143.74,143.705,143.715,200000000.0
2009-04-22 06:50:00,143.71,143.715,143.685,143.685,100400000.0
2009-04-22 06:51:00,143.685,143.715,143.66,143.675,61400000.0
2009-04-22 06:52:00,143.685,143.685,143.67,143.68,12600000.0
2009-04-22 06:53:00,143.67,143.685,143.655,143.655,42600000.0
2009-04-22 06:54:00,143.65,143.655,143.605,143.625,36800000.0
2009-04-22 06:55:00,143.62,143.625,143.605,143.62,32000000.0
2009-04-22 06:56:00,143.62,143.675,143.62,143.635,38400000.0
2009-04-22 06:57:00,143.64,143.65,143.635,143.645,25600000.0
2009-04-22 06:58:00,143.645,143.695,143.645,143.695,110400000.0
2009-04-22 06:59:00,143.7,143.725,143.685,143.69,178800000.0
2009-04-22 07:00:00,143.69,143.74,143.66,143.695,142400000.0
2009-04-22 07:01:00,143.695,143.72,143.68,143.715,48400000.0
2009-04-22 07:02:00,143.71,143.72,143.7,143.705,68000000.0
2009-04-22 07:03:00,143.715,143.755,143.705,143.73,85200000.0
2009-04-22 07:04:00,143.73,143.73,143.64,143.655,243600000.0
2009-04-22 07:05:00,143.655,143.67,143.6,143.61,145800000.0
2009-04-22 07:06:00,143.62,143.65,143.62,143.64,122400000.0
2009-04-22 07:07:00,143.635,143.65,143.565,143.59,183200000.0
2009-04-22 07:08:00,143.59,143.645,143.59,143.645,121600000.0
2009-04-22 07:09:00,143.64,143.675,143.635,143.675,105600000.0
2009-04-22 07:10:00,143.675,143.685,143.64,143.685,101000000.0
2009-04-22 07:11:00,143.685,143.685,143.635,143.665,121600000.0
2009-04-22 07:12:00,143.665,143.67,143.655,143.665,38400000.0
2009-04-22 07:13:00,143.665,143.7,143.665,143.7,153600000.0
2009-04-22 07:14:00,143.695,143.71,143.68,143.7,110000000.0
2009-04-22 07:15:00,143.7,143.715,143.695,143.715,57600000.0
2009-04-22 07:16:00,143.72,143.76,143.71,143.76,120000000.0
2009-04-22 07:17:00,143.76,143.825,143.74,143.805,193600000.0
2009-04-22 07:18:00,143.805,143.88,143.805,143.865,160300000.0
2009-04-22 07:19:00,143.865,143.95,143.86,143.925,140800000.0
2009-04-22 07:20:00,143.925,143.94,143.84,143.85,146600000.0
2009-04-22 07:21:00,143.855,143.96,143.845,143.91,144400000.0
2009-04-22 07:22:00,143.91,143.95,143.89,143.9,99200000.0
2009-04-22 07:23:00,143.905,143.92,143.885,143.9,101600000.0
2009-04-22 07:24:00,143.9,143.945,143.9,143.925,288000000.0
2009-04-22 07:25:00,143.93,143.975,143.93,143.97,158400000.0
2009-04-22 07:26:00,143.97,143.98,143.925,143.925,63600000.0
2009-04-22 07:27:00,143.925,143.925,143.855,143.865,82000000.0
2009-04-22 07:28:00,143.87,143.92,143.865,143.91,112000000.0
2009-04-22 07:29:00,143.91,143.96,143.885,143.96,242200000.0
2009-04-22 07:30:00,143.96,143.995,143.945,143.96,211600000.0
2009-04-22 07:31:00,143.96,143.97,143.92,143.925,124800000.0
2009-04-22 07:32:00,143.925,143.98,143.91,143.96,162200000.0
2009-04-22 07:33:00,143.955,144.03,143.95,144.02,321600000.0
2009-04-22 07:34:00,144.02,144.06,143.995,143.995,115600000.0
2009-04-22 07:35:00,144.0,144.015,143.985,144.0,176000000.0
2009-04-22 07:36:00,144.0,144.03,143.965,143.995,267600000.0
2009-04-22 07:37:00,143.995,144.01,143.995,144.01,63400000.0
2009-04-22 07:38:00,144.005,144.045,143.98,144.02,99600000.0
2009-04-22 07:39:00,144.02,144.03,144.015,144.015,134200000.0
2009-04-22 07:40:00,144.015,144.015,144.005,144.015,78400000.0
2009-04-22 07:41:00,144.015,144.015,143.98,143.99,43200000.0
2009-04-22 07:42:00,143.99,144.01,143.99,144.01,42000000.0
2009-04-22 07:43:00,144.01,144.01,144.01,144.01,26000000.0
2009-04-22 07:44:00,144.01,144.01,143.945,143.945,62000000.0
2009-04-22 07:45:00,143.945,143.96,143.93,143.93,196400000.0
2009-04-22 07:46:00,143.94,143.94,143.875,143.89,320400000.0
2009-04-22 07:47:00,143.875,143.885,143.835,143.84,160600000.0
2009-04-22 07:48:00,143.845,143.87,143.845,143.845,268200000.0
2009-04-22 07:49:00,143.845,143.93,143.81,143.93,377000000.0
2009-04-22 07:50:00,143.93,143.93,143.87,143.875,128000000.0
2009-04-22 07:51:00,143.875,143.88,143.815,143.815,270400000.0
2009-04-22 07:52:00,143.815,143.84,143.785,143.785,232000000.0
2009-04-22 07:53:00,143.795,143.795,143.695,143.715,438600000.0
2009-04-22 07:54:00,143.715,143.795,143.715,143.795,160800000.0
2009-04-22 07:55:00,143.795,143.855,143.795,143.85,132400000.0
2009-04-22 07:56:00,143.85,143.85,143.845,143.845,40600000.0
2009-04-22 07:57:00,143.845,143.845,143.74,143.76,92600000.0
2009-04-22 07:58:00,143.76,143.76,143.76,143.76,18000000.0
2009-04-22 07:59:00,143.76,143.795,143.755,143.795,72400000.0
2009-04-22 08:00:00,143.805,143.83,143.785,143.785,314800000.0
2009-04-22 08:01:00,143.785,143.815,143.775,143.805,148600000.0
2009-04-22 08:02:00,143.825,143.88,143.78,143.855,308400000.0
2009-04-22 08:03:00,143.86,143.87,143.84,143.86,286400000.0
2009-04-22 08:04:00,143.86,143.885,143.86,143.875,153000000.0
2009-04-22 08:05:00,143.865,144.015,143.85,144.015,536800000.0
2009-04-22 08:06:00,144.025,144.055,143.97,144.03,317800000.0
2009-04-22 08:07:00,144.03,144.065,143.98,144.035,444000000.0
2009-04-22 08:08:00,144.03,144.035,144.005,144.015,348600001.0
2009-04-22 08:09:00,144.02,144.215,144.005,144.215,491999999.0
2009-04-22 08:10:00,144.22,144.295,144.21,144.295,465600001.0
2009-04-22 08:11:00,144.305,144.33,144.29,144.31,348000000.0
2009-04-22 08:12:00,144.29,144.345,144.29,144.345,197200000.0
2009-04-22 08:13:00,144.335,144.415,144.325,144.38,280600000.0
2009-04-22 08:14:00,144.38,144.425,144.36,144.385,333600000.0
2009-04-22 08:15:00,144.375,144.375,144.3,144.35,212000000.0
2009-04-22 08:16:00,144.34,144.365,144.34,144.35,128800000.0
2009-04-22 08:17:00,144.345,144.35,144.28,144.34,182400000.0
2009-04-22 08:18:00,144.335,144.345,144.3,144.32,224200000.0
2009-04-22 08:19:00,144.315,144.32,144.205,144.215,328200000.0
2009-04-22 08:20:00,144.215,144.245,144.21,144.22,437600000.0
2009-04-22 08:21:00,144.215,144.25,144.21,144.225,364400000.0
2009-04-22 08:22:00,144.215,144.215,144.15,144.15,231400000.0
2009-04-22 08:23:00,144.15,144.15,144.045,144.07,289400000.0
2009-04-22 08:24:00,144.08,144.1,144.035,144.09,294800000.0
2009-04-22 08:25:00,144.09,144.115,144.08,144.1,192400000.0
2009-04-22 08:26:00,144.11,144.12,144.08,144.095,79200000.0
2009-04-22 08:27:00,144.1,144.18,144.1,144.175,194600000.0
2009-04-22 08:28:00,144.18,144.215,144.17,144.195,228800000.0
2009-04-22 08:29:00,144.195,144.21,144.165,144.21,111200000.0
2009-04-22 08:30:00,144.2,144.235,144.195,144.235,150000000.0
2009-04-22 08:31:00,144.235,144.24,144.2,144.2,169600000.0
2009-04-22 08:32:00,144.2,144.2,144.07,144.08,182400000.0
2009-04-22 08:33:00,144.08,144.09,144.03,144.04,307800000.0
2009-04-22 08:34:00,144.04,144.06,144.0,144.015,322400000.0
2009-04-22 08:35:00,144.015,144.09,143.995,144.045,330400000.0
2009-04-22 08:36:00,144.05,144.075,144.025,144.07,187200000.0
2009-04-22 08:37:00,144.075,144.105,144.06,144.085,60800000.0
2009-04-22 08:38:00,144.085,144.09,144.065,144.09,256000000.0
2009-04-22 08:39:00,144.095,144.095,144.035,144.055,335000000.0
2009-04-22 08:40:00,144.055,144.07,143.995,144.005,359400000.0
2009-04-22 08:41:00,144.015,144.075,143.995,143.995,425400000.0
2009-04-22 08:42:00,144.015,144.045,144.015,144.015,118400000.0
2009-04-22 08:43:00,144.025,144.055,143.935,143.935,285600000.0
2009-04-22 08:44:00,143.945,143.99,143.93,143.975,191200000.0
2009-04-22 08:45:00,143.975,143.985,143.905,143.905,154400000.0
2009-04-22 08:46:00,143.905,143.935,143.905,143.91,154400000.0
2009-04-22 08:47:00,143.925,143.925,143.84,143.905,373200000.0
2009-04-22 08:48:00,143.925,143.925,143.825,143.83,146600000.0
2009-04-22 08:49:00,143.855,143.87,143.78,143.805,184100000.0
2009-04-22 08:50:00,143.81,143.81,143.775,143.795,180000000.0
2009-04-22 08:51:00,143.795,143.845,143.795,143.835,256800000.0
2009-04-22 08:52:00,143.835,143.835,143.605,143.64,334400000.0
2009-04-22 08:53:00,143.64,143.735,143.64,143.7,346200000.0
2009-04-22 08:54:00,143.69,143.71,143.62,143.705,287200000.0
2009-04-22 08:55:00,143.69,143.745,143.67,143.68,290400000.0
2009-04-22 08:56:00,143.67,143.69,143.565,143.565,288000000.0
2009-04-22 08:57:00,143.565,143.62,143.525,143.575,244000000.0
2009-04-22 08:58:00,143.585,143.625,143.585,143.605,214400000.0
2009-04-22 08:59:00,143.6,143.61,143.585,143.585,121600000.0
2009-04-22 09:00:00,143.58,143.595,143.525,143.535,531600001.0
2009-04-22 09:01:00,143.53,143.53,143.315,143.325,391200000.0
2009-04-22 09:02:00,143.335,143.335,143.22,143.305,312800000.0
2009-04-22 09:03:00,143.285,143.335,143.26,143.335,336000000.0
2009-04-22 09:04:00,143.34,143.34,143.225,143.25,327200000.0
2009-04-22 09:05:00,143.25,143.27,143.185,143.215,300000000.0
2009-04-22 09:06:00,143.215,143.215,143.08,143.105,383600000.0
2009-04-22 09:07:00,143.105,143.16,143.1,143.16,305600000.0
2009-04-22 09:08:00,143.155,143.305,143.155,143.265,445600000.0
2009-04-22 09:09:00,143.275,143.32,143.23,143.23,349200000.0
2009-04-22 09:10:00,143.225,143.245,143.165,143.245,374399999.0
2009-04-22 09:11:00,143.245,143.265,143.185,143.185,431200000.0
2009-04-22 09:12:00,143.185,143.19,143.08,143.12,465600000.0
2009-04-22 09:13:00,143.105,143.2,143.09,143.18,289600000.0
2009-04-22 09:14:00,143.175,143.175,143.06,143.06,431200000.0
2009-04-22 09:15:00,143.07,143.185,143.035,143.18,267200000.0
2009-04-22 09:16:00,143.175,143.23,143.15,143.195,292800000.0
2009-04-22 09:17:00,143.195,143.21,143.105,143.11,244800000.0
2009-04-22 09:18:00,143.115,143.2,143.115,143.175,352799999.0
2009-04-22 09:19:00,143.185,143.23,143.16,143.205,325600000.0
2009-04-22 09:20:00,143.205,143.35,143.16,143.31,555999999.0
2009-04-22 09:21:00,143.31,143.33,143.305,143.31,340000000.0
2009-04-22 09:22:00,143.31,143.31,143.235,143.255,404000000.0
2009-04-22 09:23:00,143.25,143.295,143.23,143.28,412800000.0
2009-04-22 09:24:00,143.285,143.325,143.245,143.265,360800000.0
2009-04-22 09:25:00,143.275,143.385,143.275,143.37,383200000.0
2009-04-22 09:26:00,143.37,143.475,143.37,143.435,412400000.0
2009-04-22 09:27:00,143.435,143.445,143.35,143.355,330400000.0
2009-04-22 09:28:00,143.34,143.365,143.33,143.35,113600000.0
2009-04-22 09:29:00,143.355,143.44,143.35,143.38,356200000.0
2009-04-22 09:30:00,143.38,143.38,143.255,143.26,397800000.0
2009-04-22 09:31:00,143.27,143.315,143.26,143.265,366400000.0
2009-04-22 09:32:00,143.255,143.295,143.255,143.285,285600000.0
2009-04-22 09:33:00,143.285,143.285,143.265,143.265,161600000.0
2009-04-22 09:34:00,143.265,143.27,143.225,143.25,336800000.0
2009-04-22 09:35:00,143.26,143.295,143.24,143.295,131200000.0
2009-04-22 09:36:00,143.285,143.3,143.245,143.25,192200000.0
2009-04-22 09:37:00,143.265,143.305,143.265,143.295,240000000.0
2009-04-22 09:38:00,143.295,143.365,143.295,143.36,328000000.0
2009-04-22 09:39:00,143.365,143.405,143.31,143.33,342000000.0
2009-04-22 09:40:00,143.33,143.345,143.215,143.225,168000000.0
2009-04-22 09:41:00,143.235,143.28,143.215,143.225,184000000.0
2009-04-22 09:42:00,143.23,143.245,143.185,143.205,156000000.0
2009-04-22 09:43:00,143.215,143.23,143.1,143.1,151999999.0
2009-04-22 09:44:00,143.105,143.105,143.02,143.035,260600000.0
2009-04-22 09:45:00,143.04,143.04,142.965,142.995,649799990.0
2009-04-22 09:46:00,143.025,143.065,143.015,143.06,214400000.0
2009-04-22 09:47:00,143.06,143.09,143.025,143.055,279000000.0
2009-04-22 09:48:00,143.06,143.09,142.995,143.06,504200001.0
2009-04-22 09:49:00,143.06,143.06,142.99,143.03,473400000.0
2009-04-22 09:50:00,143.035,143.105,143.02,143.09,501600000.0
2009-04-22 09:51:00,143.095,143.18,143.085,143.125,381000000.0
2009-04-22 09:52:00,143.145,143.195,143.105,143.105,392600000.0
2009-04-22 09:53:00,143.105,143.125,143.095,143.095,352400000.0
2009-04-22 09:54:00,143.095,143.165,143.08,143.16,235200000.0
2009-04-22 09:55:00,143.16,143.19,143.15,143.185,284800000.0
2009-04-22 09:56:00,143.175,143.22,143.15,143.205,517600000.0
2009-04-22 09:57:00,143.205,143.25,143.205,143.23,288000000.0
2009-04-22 09:58:00,143.215,143.24,143.145,143.15,315600000.0
2009-04-22 09:59:00,143.15,143.15,143.055,143.075,185200000.0
2009-04-22 10:00:00,143.065,143.23,143.055,143.165,374200000.0
2009-04-22 10:01:00,143.16,143.16,143.04,143.085,294700000.0
2009-04-22 10:02:00,143.085,143.175,143.075,143.17,365600000.0
2009-04-22 10:03:00,143.17,143.17,143.1,143.1,360800000.0
2009-04-22 10:04:00,143.1,143.145,143.08,143.135,228800000.0
2009-04-22 10:05:00,143.13,143.165,143.13,143.14,301400000.0
2009-04-22 10:06:00,143.14,143.155,143.12,143.135,397999999.0
2009-04-22 10:07:00,143.13,143.21,143.115,143.2,281200000.0
2009-04-22 10:08:00,143.205,143.27,143.205,143.27,391200000.0
2009-04-22 10:09:00,143.27,143.34,143.27,143.315,244000000.0
2009-04-22 10:10:00,143.305,143.395,143.3,143.355,398400000.0
2009-04-22 10:11:00,143.365,143.475,143.36,143.4,386400000.0
2009-04-22 10:12:00,143.405,143.435,143.395,143.425,328000000.0
2009-04-22 10:13:00,143.425,143.51,143.425,143.485,265000000.0
2009-04-22 10:14:00,143.505,143.53,143.425,143.44,314000000.0
2009-04-22 10:15:00,143.44,143.48,143.395,143.44,434000000.0
2009-04-22 10:16:00,143.435,143.46,143.345,143.355,387000000.0
2009-04-22 10:17:00,143.355,143.395,143.345,143.38,215600000.0
2009-04-22 10:18:00,143.385,143.395,143.34,143.345,281200000.0
2009-04-22 10:19:00,143.35,143.385,143.345,143.375,271800000.0
2009-04-22 10:20:00,143.375,143.375,143.33,143.33,116800000.0
2009-04-22 10:21:00,143.34,143.395,143.34,143.375,204000000.0
2009-04-22 10:22:00,143.37,143.385,143.36,143.38,100800000.0
2009-04-22 10:23:00,143.38,143.41,143.365,143.405,194800000.0
2009-04-22 10:24:00,143.405,143.46,143.395,143.425,267800000.0
2009-04-22 10:25:00,143.42,143.435,143.39,143.395,112800000.0
2009-04-22 10:26:00,143.395,143.43,143.34,143.355,361800000.0
2009-04-22 10:27:00,143.35,143.36,143.315,143.32,393000000.0
2009-04-22 10:28:00,143.32,143.395,143.31,143.38,304200000.0
2009-04-22 10:29:00,143.385,143.425,143.305,143.38,181800000.0
2009-04-22 10:30:00,143.375,143.6,143.35,143.49,151000000.0
2009-04-22 10:31:00,143.49,143.49,143.215,143.24,337600000.0
2009-04-22 10:32:00,143.235,143.35,143.215,143.32,293200000.0
2009-04-22 10:33:00,143.32,143.32,143.245,143.3,288800000.0
2009-04-22 10:34:00,143.295,143.385,143.21,143.21,324800000.0
2009-04-22 10:35:00,143.215,143.27,143.175,143.235,246000000.0
2009-04-22 10:36:00,143.23,143.27,143.18,143.235,200800000.0
2009-04-22 10:37:00,143.24,143.24,143.185,143.185,159400000.0
2009-04-22 10:38:00,143.18,143.18,143.095,143.125,530200000.0
2009-04-22 10:39:00,143.125,143.14,143.015,143.015,302400000.0
2009-04-22 10:40:00,143.015,143.025,142.995,142.995,479800000.0
2009-04-22 10:41:00,143.0,143.005,142.9,142.98,378199999.0
2009-04-22 10:42:00,142.98,142.98,142.85,142.855,415200000.0
2009-04-22 10:43:00,142.85,142.965,142.85,142.94,333000000.0
2009-04-22 10:44:00,142.935,142.955,142.905,142.91,195800000.0
2009-04-22 10:45:00,142.915,142.95,142.905,142.94,209800000.0
2009-04-22 10:46:00,142.945,143.075,142.935,143.04,278600000.0
2009-04-22 10:47:00,143.04,143.05,142.94,143.0,331800000.0
2009-04-22 10:48:00,142.995,143.115,142.99,143.01,360800000.0
2009-04-22 10:49:00,143.01,143.035,143.0,143.015,340400000.0
2009-04-22 10:50:00,143.005,143.02,142.985,142.99,305600000.0
2009-04-22 10:51:00,142.99,143.01,142.95,142.95,136000000.0
2009-04-22 10:52:00,142.95,142.95,142.725,142.725,430400000.0
2009-04-22 10:53:00,142.725,142.83,142.695,142.83,458100000.0
2009-04-22 10:54:00,142.83,142.85,142.765,142.79,409999999.0
2009-04-22 10:55:00,142.79,142.835,142.78,142.785,280800000.0
2009-04-22 10:56:00,142.78,142.815,142.765,142.805,318800000.0
2009-04-22 10:57:00,142.8,142.865,142.8,142.82,412000000.0
2009-04-22 10:58:00,142.825,142.855,142.815,142.83,340800000.0
2009-04-22 10:59:00,142.83,142.85,142.74,142.755,401800000.0
2009-04-22 11:00:00,142.76,142.76,142.72,142.74,459400000.0
2009-04-22 11:01:00,142.75,142.86,142.735,142.84,360000000.0
2009-04-22 11:02:00,142.84,142.85,142.83,142.845,189600000.0
2009-04-22 11:03:00,142.84,142.91,142.83,142.85,480400000.0
2009-04-22 11:04:00,142.85,142.88,142.85,142.86,272000000.0
2009-04-22 11:05:00,142.86,142.895,142.85,142.875,200600000.0
2009-04-22 11:06:00,142.87,142.895,142.855,142.87,384200000.0
2009-04-22 11:07:00,142.875,142.92,142.83,142.835,344000000.0
2009-04-22 11:08:00,142.83,142.89,142.82,142.86,351200000.0
2009-04-22 11:09:00,142.875,142.875,142.77,142.785,294600000.0
2009-04-22 11:10:00,142.79,142.81,142.765,142.77,149000000.0
2009-04-22 11:11:00,142.77,142.83,142.77,142.79,352800000.0
2009-04-22 11:12:00,142.795,142.905,142.795,142.885,347200000.0
2009-04-22 11:13:00,142.875,142.91,142.87,142.885,324000000.0
2009-04-22 11:14:00,142.88,142.95,142.88,142.945,276200000.0
2009-04-22 11:15:00,142.945,142.96,142.865,142.865,204800000.0
2009-04-22 11:16:00,142.875,142.94,142.795,142.94,246400000.0
2009-04-22 11:17:00,142.955,142.98,142.905,142.96,267800000.0
2009-04-22 11:18:00,142.965,142.97,142.915,142.925,511800000.0
2009-04-22 11:19:00,142.925,142.925,142.725,142.73,473800000.0
2009-04-22 11:20:00,142.715,142.725,142.655,142.655,422800000.0
2009-04-22 11:21:00,142.675,142.765,142.665,142.74,355800000.0
2009-04-22 11:22:00,142.75,142.805,142.72,142.79,330400000.0
2009-04-22 11:23:00,142.79,142.81,142.755,142.76,228800000.0
2009-04-22 11:24:00,142.76,142.8,142.72,142.8,305200000.0
2009-04-22 11:25:00,142.795,142.795,142.76,142.765,336400000.0
2009-04-22 11:26:00,142.75,142.8,142.72,142.8,577200000.0
2009-04-22 11:27:00,142.8,142.835,142.755,142.755,445000000.0
2009-04-22 11:28:00,142.75,142.77,142.715,142.745,438999999.0
2009-04-22 11:29:00,142.755,142.795,142.72,142.79,546800000.0
2009-04-22 11:30:00,142.79,142.8,142.68,142.68,450400000.0
2009-04-22 11:31:00,142.675,142.685,142.625,142.635,368000000.0
2009-04-22 11:32:00,142.635,142.67,142.635,142.66,270400000.0
2009-04-22 11:33:00,142.67,142.74,142.67,142.74,292000000.0
2009-04-22 11:34:00,142.74,142.795,142.725,142.785,240800000.0
2009-04-22 11:35:00,142.78,142.825,142.62,142.665,227000000.0
2009-04-22 11:36:00,142.665,142.705,142.665,142.695,301000000.0
2009-04-22 11:37:00,142.71,142.71,142.65,142.67,347600000.0
2009-04-22 11:38:00,142.665,142.775,142.54,142.725,514200000.0
2009-04-22 11:39:00,142.735,142.805,142.725,142.8,347600000.0
2009-04-22 11:40:00,142.8,142.8,142.74,142.795,375200000.0
2009-04-22 11:41:00,142.8,142.87,142.74,142.82,335600000.0
2009-04-22 11:42:00,142.82,142.875,142.815,142.85,130600000.0
2009-04-22 11:43:00,142.845,142.985,142.845,142.96,291800000.0
2009-04-22 11:44:00,142.935,142.97,142.835,142.855,354600000.0
2009-04-22 11:45:00,142.86,142.865,142.77,142.82,402000000.0
2009-04-22 11:46:00,142.84,142.87,142.825,142.87,404200000.0
2009-04-22 11:47:00,142.88,142.89,142.79,142.79,383600000.0
2009-04-22 11:48:00,142.785,142.805,142.755,142.79,356600001.0
2009-04-22 11:49:00,142.785,142.865,142.77,142.81,316600000.0
2009-04-22 11:50:00,142.815,142.825,142.78,142.805,254400000.0
2009-04-22 11:51:00,142.8,142.82,142.695,142.745,378600000.0
2009-04-22 11:52:00,142.755,142.81,142.69,142.715,371200000.0
2009-04-22 11:53:00,142.72,142.775,142.7,142.77,172800000.0
2009-04-22 11:54:00,142.78,142.805,142.76,142.78,258200000.0
2009-04-22 11:55:00,142.775,142.795,142.755,142.76,267000000.0
2009-04-22 11:56:00,142.76,142.775,142.73,142.765,219000000.0
2009-04-22 11:57:00,142.755,142.775,142.725,142.725,305800000.0
2009-04-22 11:58:00,142.68,142.735,142.635,142.675,302000000.0
2009-04-22 11:59:00,142.695,142.72,142.595,142.645,251399999.0
2009-04-22 12:00:00,142.645,142.71,142.6,142.615,356800000.0
2009-04-22 12:01:00,142.625,142.655,142.615,142.65,267200000.0
2009-04-22 12:02:00,142.65,142.68,142.64,142.67,330000000.0
2009-04-22 12:03:00,142.675,142.7,142.665,142.67,208000000.0
2009-04-22 12:04:00,142.665,142.685,142.65,142.67,359200000.0
2009-04-22 12:05:00,142.648,142.69,142.608,142.67,488200000.0
2009-04-22 12:06:00,142.675,142.718,142.632,142.667,464600000.0
2009-04-22 12:07:00,142.673,142.716,142.64,142.687,431800000.0
2009-04-22 12:08:00,142.685,142.709,142.601,142.661,438200000.0
2009-04-22 12:09:00,142.685,142.705,142.595,142.595,357600000.0
2009-04-22 12:10:00,142.595,142.595,142.42,142.53,423200000.0
2009-04-22 12:11:00,142.53,142.54,142.475,142.515,216000000.0
2009-04-22 12:12:00,142.515,142.59,142.49,142.565,314800000.0
2009-04-22 12:13:00,142.565,142.61,142.53,142.59,311600000.0
2009-04-22 12:14:00,142.6,142.785,142.575,142.775,397600000.0
2009-04-22 12:15:00,142.805,142.985,142.805,142.985,524600000.0
2009-04-22 12:16:00,142.985,143.075,142.89,142.96,582400000.0
2009-04-22 12:17:00,142.97,143.045,142.955,143.0,328800000.0
2009-04-22 12:18:00,143.0,143.0,142.935,142.97,253800000.0
2009-04-22 12:19:00,142.98,143.1,142.95,143.055,298400000.0
2009-04-22 12:20:00,143.055,143.165,143.05,143.16,376200000.0
2009-04-22 12:21:00,143.165,143.365,143.16,143.365,446800000.0
2009-04-22 12:22:00,143.365,143.38,143.195,143.22,445999999.0
2009-04-22 12:23:00,143.225,143.26,143.18,143.2,362400000.0
2009-04-22 12:24:00,143.195,143.245,143.15,143.24,440000000.0
2009-04-22 12:25:00,143.25,143.435,143.22,143.28,523400000.0
2009-04-22 12:26:00,143.285,143.285,143.16,143.2,493600000.0
2009-04-22 12:27:00,143.2,143.215,143.175,143.175,270800001.0
2009-04-22 12:28:00,143.17,143.22,143.155,143.205,244000000.0
2009-04-22 12:29:00,143.21,143.21,143.18,143.205,66400000.0
2009-04-22 12:30:00,143.205,143.235,143.19,143.2,134400000.0
2009-04-22 12:31:00,143.22,143.23,143.17,143.17,104000000.0
2009-04-22 12:32:00,143.16,143.16,143.095,143.095,189000000.0
2009-04-22 12:33:00,143.095,143.13,143.06,143.07,336000000.0
2009-04-22 12:34:00,143.08,143.17,143.08,143.13,140800000.0
2009-04-22 12:35:00,143.125,143.135,143.105,143.13,155200000.0
2009-04-22 12:36:00,143.125,143.14,143.12,143.12,140600000.0
2009-04-22 12:37:00,143.12,143.12,143.025,143.03,212200000.0
2009-04-22 12:38:00,143.035,143.055,143.0,143.015,213000000.0
2009-04-22 12:39:00,143.015,143.015,142.92,142.98,172000000.0
2009-04-22 12:40:00,142.975,143.02,142.975,143.01,188200000.0
2009-04-22 12:41:00,143.025,143.055,143.01,143.055,117600000.0
2009-04-22 12:42:00,143.055,143.055,142.975,143.015,127200000.0
2009-04-22 12:43:00,143.02,143.07,143.005,143.035,256600000.0
2009-04-22 12:44:00,143.05,143.095,143.03,143.08,186200000.0
2009-04-22 12:45:00,143.08,143.135,143.06,143.13,140200000.0
2009-04-22 12:46:00,143.13,143.22,143.13,143.185,189600000.0
2009-04-22 12:47:00,143.185,143.21,143.185,143.205,111200000.0
2009-04-22 12:48:00,143.2,143.2,143.155,143.17,208800000.0
2009-04-22 12:49:00,143.17,143.185,143.165,143.17,41600000.0
2009-04-22 12:50:00,143.165,143.225,143.16,143.215,54400000.0
2009-04-22 12:51:00,143.215,143.26,143.215,143.255,63600000.0
2009-04-22 12:52:00,143.26,143.29,143.24,143.265,77600000.0
2009-04-22 12:53:00,143.27,143.295,143.255,143.27,256000000.0
2009-04-22 12:54:00,143.275,143.275,143.24,143.245,62400000.0
2009-04-22 12:55:00,143.245,143.28,143.24,143.265,78400000.0
2009-04-22 12:56:00,143.26,143.28,143.255,143.265,110000000.0
2009-04-22 12:57:00,143.28,143.345,143.28,143.32,306000000.0
2009-04-22 12:58:00,143.35,143.355,143.275,143.29,262000000.0
2009-04-22 12:59:00,143.28,143.325,143.19,143.19,215200000.0
2009-04-22 13:00:00,143.2,143.23,143.18,143.22,136800000.0
2009-04-22 13:01:00,143.22,143.27,143.185,143.225,323600000.0
2009-04-22 13:02:00,143.225,143.255,143.225,143.235,65400000.0
2009-04-22 13:03:00,143.26,143.275,143.205,143.21,80000000.0
2009-04-22 13:04:00,143.21,143.245,143.21,143.215,86400000.0
2009-04-22 13:05:00,143.215,143.215,143.045,143.05,175800000.0
2009-04-22 13:06:00,143.055,143.065,142.955,143.035,341200000.0
2009-04-22 13:07:00,143.035,143.055,142.99,143.0,250600000.0
2009-04-22 13:08:00,142.98,143.01,142.935,142.985,199800000.0
2009-04-22 13:09:00,142.98,143.005,142.93,143.0,317400000.0
2009-04-22 13:10:00,143.015,143.025,142.975,143.005,126600000.0
2009-04-22 13:11:00,142.99,142.995,142.925,142.925,211000000.0
2009-04-22 13:12:00,142.925,142.94,142.91,142.92,92400000.0
2009-04-22 13:13:00,142.925,142.935,142.895,142.905,139600000.0
2009-04-22 13:14:00,142.91,142.975,142.91,142.97,83200000.0
2009-04-22 13:15:00,142.975,142.985,142.96,142.96,33600000.0
2009-04-22 13:16:00,142.95,142.97,142.915,142.925,102400000.0
2009-04-22 13:17:00,142.92,142.92,142.895,142.915,62400000.0
2009-04-22 13:18:00,142.91,142.945,142.9,142.945,48000000.0
2009-04-22 13:19:00,142.94,142.97,142.93,142.94,82000000.0
2009-04-22 13:20:00,142.935,143.055,142.935,143.05,121200000.0
2009-04-22 13:21:00,143.05,143.095,143.045,143.06,94400000.0
2009-04-22 13:22:00,143.05,143.05,142.965,142.97,206400000.0
2009-04-22 13:23:00,142.97,143.065,142.965,143.045,141200000.0
2009-04-22 13:24:00,143.045,143.095,143.02,143.07,118000000.0
2009-04-22 13:25:00,143.07,143.085,143.065,143.085,92000000.0
2009-04-22 13:26:00,143.1,143.23,143.09,143.195,241000000.0
2009-04-22 13:27:00,143.195,143.265,143.17,143.26,157200000.0
2009-04-22 13:28:00,143.265,143.265,143.225,143.245,248000000.0
2009-04-22 13:29:00,143.245,143.25,143.215,143.215,54400000.0
2009-04-22 13:30:00,143.215,143.26,143.155,143.155,226000000.0
2009-04-22 13:31:00,143.15,143.2,143.14,143.155,312000000.0
2009-04-22 13:32:00,143.155,143.155,143.075,143.105,172000000.0
2009-04-22 13:33:00,143.085,143.09,143.01,143.015,210800000.0
2009-04-22 13:34:00,143.025,143.085,142.99,143.085,136200000.0
2009-04-22 13:35:00,143.09,143.175,143.085,143.15,181800000.0
2009-04-22 13:36:00,143.165,143.165,143.145,143.15,75200000.0
2009-04-22 13:37:00,143.145,143.155,143.115,143.115,144000000.0
2009-04-22 13:38:00,143.105,143.12,143.09,143.1,139200000.0
2009-04-22 13:39:00,143.085,143.14,143.085,143.135,188800000.0
2009-04-22 13:40:00,143.13,143.18,143.13,143.18,105200000.0
2009-04-22 13:41:00,143.185,143.235,143.09,143.235,327800000.0
2009-04-22 13:42:00,143.23,143.375,143.225,143.335,287400000.0
2009-04-22 13:43:00,143.345,143.36,143.32,143.34,212000000.0
2009-04-22 13:44:00,143.35,143.4,143.345,143.365,380400000.0
2009-04-22 13:45:00,143.365,143.435,143.315,143.395,198400000.0
2009-04-22 13:46:00,143.39,143.395,143.31,143.315,187200000.0
2009-04-22 13:47:00,143.32,143.36,143.31,143.32,217400000.0
2009-04-22 13:48:00,143.32,143.32,143.23,143.24,118200000.0
2009-04-22 13:49:00,143.245,143.285,143.21,143.285,380000000.0
2009-04-22 13:50:00,143.285,143.335,143.24,143.335,255000000.0
2009-04-22 13:51:00,143.335,143.49,143.29,143.465,413000000.0
2009-04-22 13:52:00,143.465,143.465,143.405,143.415,171200000.0
2009-04-22 13:53:00,143.41,143.47,143.41,143.465,257800000.0
2009-04-22 13:54:00,143.485,143.56,143.465,143.52,335200000.0
2009-04-22 13:55:00,143.53,143.58,143.525,143.565,221600000.0
2009-04-22 13:56:00,143.56,143.675,143.55,143.675,394400000.0
2009-04-22 13:57:00,143.665,143.665,143.57,143.57,440200000.0
2009-04-22 13:58:00,143.565,143.59,143.51,143.58,228800000.0
2009-04-22 13:59:00,143.57,143.57,143.495,143.515,261800000.0
2009-04-22 14:00:00,143.51,143.515,143.28,143.33,487200000.0
2009-04-22 14:01:00,143.32,143.33,143.125,143.13,492400000.0
2009-04-22 14:02:00,143.13,143.13,142.855,142.925,492500000.0
2009-04-22 14:03:00,142.925,143.015,142.915,142.995,458400000.0
2009-04-22 14:04:00,143.0,143.015,142.815,142.885,523000000.0
2009-04-22 14:05:00,142.89,142.905,142.815,142.875,524000000.0
2009-04-22 14:06:00,142.885,143.095,142.815,143.09,467400000.0
2009-04-22 14:07:00,143.1,143.235,143.015,143.18,418400000.0
2009-04-22 14:08:00,143.145,143.145,143.04,143.045,297600000.0
2009-04-22 14:09:00,143.045,143.055,142.86,142.88,426400000.0
2009-04-22 14:10:00,142.875,142.9,142.725,142.79,556400000.0
2009-04-22 14:11:00,142.8,142.875,142.8,142.85,295200000.0
2009-04-22 14:12:00,142.85,142.92,142.825,142.91,299200000.0
2009-04-22 14:13:00,142.9,142.91,142.825,142.825,181800000.0
2009-04-22 14:14:00,142.825,142.855,142.765,142.81,270400000.0
2009-04-22 14:15:00,142.825,142.845,142.735,142.735,277600000.0
2009-04-22 14:16:00,142.73,142.775,142.63,142.63,313600000.0
2009-04-22 14:17:00,142.62,142.63,142.39,142.39,416000000.0
2009-04-22 14:18:00,142.385,142.385,142.255,142.37,343400000.0
2009-04-22 14:19:00,142.37,142.465,142.335,142.345,339200000.0
2009-04-22 14:20:00,142.345,142.35,141.985,141.985,725800011.0
2009-04-22 14:21:00,141.96,141.96,141.7,141.71,474400000.0
2009-04-22 14:22:00,141.71,141.725,141.46,141.485,496800000.0
2009-04-22 14:23:00,141.49,141.76,141.465,141.715,322400000.0
2009-04-22 14:24:00,141.725,141.785,141.68,141.74,386800000.0
2009-04-22 14:25:00,141.755,141.815,141.705,141.81,474400000.0
2009-04-22 14:26:00,141.81,141.94,141.805,141.88,441600000.0
2009-04-22 14:27:00,141.875,141.99,141.855,141.955,401600000.0
2009-04-22 14:28:00,141.955,141.995,141.9,141.955,347200000.0
2009-04-22 14:29:00,141.965,141.985,141.905,141.955,340800000.0
2009-04-22 14:30:00,141.955,142.01,141.905,141.905,324000000.0
2009-04-22 14:31:00,141.895,141.905,141.745,141.745,340800000.0
2009-04-22 14:32:00,141.74,141.75,141.42,141.42,228800000.0
2009-04-22 14:33:00,141.415,141.435,141.115,141.2,436700000.0
2009-04-22 14:34:00,141.18,141.365,141.17,141.36,393800000.0
2009-04-22 14:35:00,141.35,141.525,141.34,141.395,390600000.0
2009-04-22 14:36:00,141.385,141.595,141.385,141.595,365000000.0
2009-04-22 14:37:00,141.595,141.6,141.505,141.575,374400000.0
2009-04-22 14:38:00,141.565,141.62,141.525,141.605,425600000.0
2009-04-22 14:39:00,141.615,141.73,141.585,141.73,385600000.0
2009-04-22 14:40:00,141.745,141.755,141.7,141.725,460800000.0
2009-04-22 14:41:00,141.73,141.755,141.68,141.685,197600000.0
2009-04-22 14:42:00,141.69,141.73,141.58,141.585,306400000.0
2009-04-22 14:43:00,141.585,141.62,141.405,141.42,310400000.0
2009-04-22 14:44:00,141.42,141.43,141.18,141.21,342200000.0
2009-04-22 14:45:00,141.22,141.4,141.195,141.38,516100000.0
2009-04-22 14:46:00,141.375,141.385,141.27,141.355,420000000.0
2009-04-22 14:47:00,141.355,141.43,141.225,141.24,469600000.0
2009-04-22 14:48:00,141.245,141.4,141.24,141.4,354400000.0
2009-04-22 14:49:00,141.4,141.45,141.38,141.385,418600000.0
2009-04-22 14:50:00,141.39,141.415,141.325,141.34,398200000.0
2009-04-22 14:51:00,141.34,141.42,141.295,141.395,493200000.0
2009-04-22 14:52:00,141.4,141.495,141.375,141.485,517200000.0
2009-04-22 14:53:00,141.485,141.515,141.455,141.485,370800000.0
2009-04-22 14:54:00,141.49,141.53,141.465,141.47,188600000.0
2009-04-22 14:55:00,141.47,141.485,141.415,141.44,234599999.0
2009-04-22 14:56:00,141.45,141.45,141.335,141.38,275000000.0
2009-04-22 14:57:00,141.37,141.415,141.37,141.395,146800000.0
2009-04-22 14:58:00,141.39,141.395,141.335,141.345,182600000.0
2009-04-22 14:59:00,141.345,141.365,141.155,141.155,259800000.0
2009-04-22 15:00:00,141.145,141.255,141.135,141.245,351000000.0
2009-04-22 15:01:00,141.25,141.25,141.075,141.095,506800000.0
2009-04-22 15:02:00,141.075,141.08,140.945,141.035,476200000.0
2009-04-22 15:03:00,141.035,141.065,140.95,141.01,449600000.0
2009-04-22 15:04:00,141.005,141.04,140.87,140.94,357800000.0
2009-04-22 15:05:00,140.95,140.97,140.84,140.89,557000000.0
2009-04-22 15:06:00,140.865,140.91,140.675,140.68,421200000.0
2009-04-22 15:07:00,140.68,140.755,140.675,140.69,486400000.0
2009-04-22 15:08:00,140.685,140.75,140.6,140.75,535200000.0
2009-04-22 15:09:00,140.775,140.79,140.7,140.775,393600000.0
2009-04-22 15:10:00,140.78,141.0,140.775,140.965,374400000.0
2009-04-22 15:11:00,140.96,141.055,140.96,140.985,257600000.0
2009-04-22 15:12:00,140.985,141.075,140.95,140.965,268800000.0
2009-04-22 15:13:00,140.965,141.04,140.96,140.995,116000000.0
2009-04-22 15:14:00,140.99,141.03,140.975,140.99,153200000.0
2009-04-22 15:15:00,140.985,141.025,140.915,140.93,238400000.0
2009-04-22 15:16:00,140.925,141.01,140.9,141.01,192000000.0
2009-04-22 15:17:00,141.005,141.03,140.92,141.03,263400000.0
2009-04-22 15:18:00,141.035,141.05,140.995,141.005,226400000.0
2009-04-22 15:19:00,141.015,141.03,140.94,140.98,211200000.0
2009-04-22 15:20:00,140.99,141.09,140.975,141.075,208000000.0
2009-04-22 15:21:00,141.07,141.07,140.96,140.97,284800000.0
2009-04-22 15:22:00,140.97,141.065,140.965,141.05,257600000.0
2009-04-22 15:23:00,141.045,141.105,141.01,141.09,100800000.0
2009-04-22 15:24:00,141.095,141.195,141.095,141.11,233800000.0
2009-04-22 15:25:00,141.11,141.285,141.095,141.255,252000000.0
2009-04-22 15:26:00,141.255,141.26,141.145,141.19,361200000.0
2009-04-22 15:27:00,141.185,141.285,141.125,141.185,399600000.0
2009-04-22 15:28:00,141.195,141.25,141.16,141.18,343200000.0
2009-04-22 15:29:00,141.17,141.31,141.17,141.29,384800000.0
2009-04-22 15:30:00,141.285,141.34,141.23,141.255,341600000.0
2009-04-22 15:31:00,141.255,141.27,141.115,141.15,419200000.0
2009-04-22 15:32:00,141.155,141.2,141.135,141.165,289600000.0
2009-04-22 15:33:00,141.17,141.27,141.155,141.265,388000000.0
2009-04-22 15:34:00,141.265,141.305,141.21,141.25,264000000.0
2009-04-22 15:35:00,141.285,141.445,141.27,141.405,468400000.0
2009-04-22 15:36:00,141.395,141.475,141.38,141.425,451000000.0
2009-04-22 15:37:00,141.425,141.595,141.425,141.595,283200000.0
2009-04-22 15:38:00,141.59,141.665,141.49,141.515,456800000.0
2009-04-22 15:39:00,141.53,141.575,141.515,141.575,268000000.0
2009-04-22 15:40:00,141.575,141.615,141.53,141.6,216800000.0
2009-04-22 15:41:00,141.595,141.845,141.595,141.825,525299996.0
2009-04-22 15:42:00,141.855,141.935,141.815,141.825,372000000.0
2009-04-22 15:43:00,141.825,141.85,141.635,141.635,284000000.0
2009-04-22 15:44:00,141.635,141.705,141.61,141.65,366400000.0
2009-04-22 15:45:00,141.655,141.665,141.545,141.605,238400000.0
2009-04-22 15:46:00,141.61,141.69,141.605,141.68,310000000.0
2009-04-22 15:47:00,141.68,141.69,141.58,141.59,227800000.0
2009-04-22 15:48:00,141.585,141.705,141.58,141.685,196200000.0
2009-04-22 15:49:00,141.69,141.71,141.57,141.62,387200000.0
2009-04-22 15:50:00,141.625,141.65,141.495,141.505,440000000.0
2009-04-22 15:51:00,141.5,141.645,141.48,141.54,415200000.0
2009-04-22 15:52:00,141.55,141.76,141.535,141.755,566800000.0
2009-04-22 15:53:00,141.755,141.93,141.745,141.775,338400000.0
2009-04-22 15:54:00,141.775,141.78,141.675,141.705,448000000.0
2009-04-22 15:55:00,141.7,141.875,141.695,141.835,367200000.0
2009-04-22 15:56:00,141.85,141.93,141.835,141.9,419200000.0
2009-04-22 15:57:00,141.905,141.91,141.79,141.79,375200000.0
2009-04-22 15:58:00,141.79,141.81,141.74,141.795,412800000.0
2009-04-22 15:59:00,141.805,141.935,141.805,141.935,386400000.0
2009-04-22 16:00:00,141.935,142.23,141.935,142.165,373200000.0
2009-04-22 16:01:00,142.18,142.305,142.175,142.25,412000000.0
2009-04-22 16:02:00,142.25,142.435,142.21,142.395,358400000.0
2009-04-22 16:03:00,142.395,142.4,142.28,142.295,559200000.0
2009-04-22 16:04:00,142.31,142.31,142.21,142.215,356000000.0
2009-04-22 16:05:00,142.19,142.22,142.145,142.175,477600000.0
2009-04-22 16:06:00,142.17,142.26,142.12,142.12,473600000.0
2009-04-22 16:07:00,142.115,142.165,142.1,142.14,454200000.0
2009-04-22 16:08:00,142.14,142.14,142.06,142.065,188800000.0
2009-04-22 16:09:00,142.065,142.13,142.0,142.13,452800000.0
2009-04-22 16:10:00,142.13,142.17,142.1,142.135,454400000.0
2009-04-22 16:11:00,142.14,142.155,142.085,142.105,232000000.0
2009-04-22 16:12:00,142.085,142.305,142.085,142.305,332800000.0
2009-04-22 16:13:00,142.3,142.305,142.24,142.285,310400000.0
2009-04-22 16:14:00,142.285,142.385,142.265,142.385,312800000.0
2009-04-22 16:15:00,142.39,142.445,142.365,142.43,393600000.0
2009-04-22 16:16:00,142.43,142.6,142.41,142.56,471200000.0
2009-04-22 16:17:00,142.555,142.59,142.515,142.54,318400000.0
2009-04-22 16:18:00,142.525,142.525,142.345,142.37,449600000.0
2009-04-22 16:19:00,142.37,142.405,142.29,142.33,390400000.0
2009-04-22 16:20:00,142.315,142.505,142.31,142.485,243200000.0
2009-04-22 16:21:00,142.475,142.7,142.475,142.69,262400000.0
2009-04-22 16:22:00,142.69,142.76,142.6,142.695,375200000.0
2009-04-22 16:23:00,142.695,142.785,142.68,142.78,173600000.0
2009-04-22 16:24:00,142.78,142.845,142.725,142.745,323200000.0
2009-04-22 16:25:00,142.745,142.885,142.745,142.845,411200000.0
2009-04-22 16:26:00,142.85,142.955,142.83,142.855,284800000.0
2009-04-22 16:27:00,142.86,142.895,142.825,142.835,328800000.0
2009-04-22 16:28:00,142.85,142.86,142.76,142.765,312800000.0
2009-04-22 16:29:00,142.76,142.77,142.72,142.72,172800000.0
2009-04-22 16:30:00,142.715,142.77,142.69,142.7,316000000.0
2009-04-22 16:31:00,142.695,142.7,142.57,142.595,285600000.0
2009-04-22 16:32:00,142.595,142.655,142.59,142.64,209600000.0
2009-04-22 16:33:00,142.645,142.65,142.555,142.555,217600000.0
2009-04-22 16:34:00,142.55,142.55,142.46,142.485,260000000.0
2009-04-22 16:35:00,142.48,142.6,142.47,142.57,296000000.0
2009-04-22 16:36:00,142.57,142.615,142.54,142.605,224000000.0
2009-04-22 16:37:00,142.61,142.62,142.47,142.48,267200000.0
2009-04-22 16:38:00,142.485,142.515,142.455,142.515,372800000.0
2009-04-22 16:39:00,142.5,142.54,142.495,142.515,228800000.0
2009-04-22 16:40:00,142.5,142.58,142.48,142.54,303200000.0
2009-04-22 16:41:00,142.545,142.555,142.475,142.475,168000000.0
2009-04-22 16:42:00,142.48,142.505,142.46,142.475,203200000.0
2009-04-22 16:43:00,142.47,142.49,142.38,142.4,345200000.0
2009-04-22 16:44:00,142.395,142.415,142.3,142.32,489600000.0
2009-04-22 16:45:00,142.32,142.4,142.305,142.355,281600000.0
2009-04-22 16:46:00,142.35,142.45,142.335,142.45,340200000.0
2009-04-22 16:47:00,142.45,142.52,142.41,142.455,206400000.0
2009-04-22 16:48:00,142.45,142.455,142.405,142.405,182400000.0
2009-04-22 16:49:00,142.405,142.49,142.395,142.425,260000000.0
2009-04-22 16:50:00,142.425,142.425,142.365,142.395,242600000.0
2009-04-22 16:51:00,142.39,142.425,142.355,142.365,191200000.0
2009-04-22 16:52:00,142.365,142.545,142.355,142.5,299200000.0
2009-04-22 16:53:00,142.5,142.515,142.43,142.45,444800000.0
2009-04-22 16:54:00,142.46,142.47,142.34,142.38,312000000.0
2009-04-22 16:55:00,142.375,142.52,142.375,142.5,352000000.0
2009-04-22 16:56:00,142.51,142.54,142.475,142.54,283200000.0
2009-04-22 16:57:00,142.535,142.605,142.505,142.515,395200000.0
2009-04-22 16:58:00,142.515,142.54,142.465,142.485,345600000.0
2009-04-22 16:59:00,142.49,142.64,142.445,142.57,503600000.0
2009-04-22 17:00:00,142.545,142.555,142.425,142.445,536800000.0
2009-04-22 17:01:00,142.445,142.465,142.405,142.405,391200000.0
2009-04-22 17:02:00,142.395,142.455,142.36,142.36,454400000.0
2009-04-22 17:03:00,142.37,142.39,142.265,142.32,485600000.0
2009-04-22 17:04:00,142.325,142.37,142.275,142.28,443200000.0
2009-04-22 17:05:00,142.285,142.315,142.28,142.285,332000000.0
2009-04-22 17:06:00,142.285,142.365,142.27,142.32,419200000.0
2009-04-22 17:07:00,142.32,142.345,142.3,142.315,224000000.0
2009-04-22 17:08:00,142.305,142.37,142.295,142.365,408000000.0
2009-04-22 17:09:00,142.365,142.375,142.295,142.3,307200000.0
2009-04-22 17:10:00,142.305,142.335,142.295,142.32,148800000.0
2009-04-22 17:11:00,142.33,142.35,142.24,142.24,246399999.0
2009-04-22 17:12:00,142.24,142.305,142.215,142.28,416800000.0
2009-04-22 17:13:00,142.285,142.33,142.26,142.28,200000000.0
2009-04-22 17:14:00,142.29,142.305,142.19,142.265,251200000.0
2009-04-22 17:15:00,142.275,142.285,142.195,142.245,243200000.0
2009-04-22 17:16:00,142.245,142.3,142.23,142.27,209600000.0
2009-04-22 17:17:00,142.265,142.335,142.23,142.32,168000000.0
2009-04-22 17:18:00,142.305,142.345,142.275,142.345,184000000.0
2009-04-22 17:19:00,142.34,142.35,142.295,142.315,232000000.0
2009-04-22 17:20:00,142.315,142.325,142.28,142.3,217600000.0
2009-04-22 17:21:00,142.305,142.32,142.3,142.305,159200000.0
2009-04-22 17:22:00,142.305,142.355,142.305,142.34,196800000.0
2009-04-22 17:23:00,142.345,142.345,142.295,142.315,208000000.0
2009-04-22 17:24:00,142.305,142.365,142.285,142.365,233600000.0
2009-04-22 17:25:00,142.365,142.47,142.355,142.45,181600000.0
2009-04-22 17:26:00,142.435,142.495,142.425,142.465,323200000.0
2009-04-22 17:27:00,142.465,142.47,142.365,142.385,167200000.0
2009-04-22 17:28:00,142.39,142.44,142.3,142.35,226200000.0
2009-04-22 17:29:00,142.36,142.415,142.335,142.385,252800000.0
2009-04-22 17:30:00,142.39,142.425,142.38,142.395,291200000.0
2009-04-22 17:31:00,142.39,142.435,142.375,142.425,273600000.0
2009-04-22 17:32:00,142.425,142.425,142.3,142.31,172800000.0
2009-04-22 17:33:00,142.31,142.34,142.28,142.295,377600000.0
2009-04-22 17:34:00,142.295,142.305,142.28,142.3,55200000.0
2009-04-22 17:35:00,142.315,142.315,142.23,142.28,252800000.0
2009-04-22 17:36:00,142.29,142.29,142.24,142.25,358200000.0
2009-04-22 17:37:00,142.265,142.3,142.22,142.22,233400000.0
2009-04-22 17:38:00,142.225,142.25,142.215,142.245,245800000.0
2009-04-22 17:39:00,142.24,142.31,142.235,142.3,288000000.0
2009-04-22 17:40:00,142.3,142.32,142.26,142.32,251000000.0
2009-04-22 17:41:00,142.305,142.32,142.27,142.305,172800000.0
2009-04-22 17:42:00,142.31,142.5,142.31,142.345,220200000.0
2009-04-22 17:43:00,142.345,142.38,142.285,142.315,388800000.0
2009-04-22 17:44:00,142.315,142.345,142.24,142.25,112000000.0
2009-04-22 17:45:00,142.255,142.33,142.245,142.32,144000000.0
2009-04-22 17:46:00,142.315,142.335,142.285,142.33,211200000.0
2009-04-22 17:47:00,142.335,142.345,142.295,142.315,160000000.0
2009-04-22 17:48:00,142.31,142.31,142.25,142.255,131200000.0
2009-04-22 17:49:00,142.25,142.25,142.2,142.22,198400000.0
2009-04-22 17:50:00,142.21,142.21,142.13,142.2,211200000.0
2009-04-22 17:51:00,142.2,142.2,142.11,142.14,193600000.0
2009-04-22 17:52:00,142.145,142.155,142.055,142.065,211200000.0
2009-04-22 17:53:00,142.065,142.08,142.04,142.07,91200000.0
2009-04-22 17:54:00,142.07,142.12,142.065,142.105,193600000.0
2009-04-22 17:55:00,142.11,142.14,142.085,142.09,194400000.0
2009-04-22 17:56:00,142.09,142.16,142.09,142.16,207200000.0
2009-04-22 17:57:00,142.16,142.215,142.155,142.215,156800000.0
2009-04-22 17:58:00,142.205,142.21,142.17,142.195,191200000.0
2009-04-22 17:59:00,142.2,142.245,142.195,142.245,87200000.0
2009-04-22 18:00:00,142.24,142.25,142.185,142.225,310400000.0
2009-04-22 18:01:00,142.24,142.265,142.185,142.19,384800000.0
2009-04-22 18:02:00,142.195,142.205,142.08,142.085,403200000.0
2009-04-22 18:03:00,142.06,142.095,142.04,142.095,313600000.0
2009-04-22 18:04:00,142.095,142.095,142.005,142.02,362400000.0
2009-04-22 18:05:00,142.015,142.065,142.01,142.05,160800000.0
2009-04-22 18:06:00,142.045,142.075,142.015,142.015,156800000.0
2009-04-22 18:07:00,141.99,142.025,141.98,142.02,129600000.0
2009-04-22 18:08:00,142.02,142.04,142.01,142.035,96600000.0
2009-04-22 18:09:00,142.035,142.05,142.035,142.035,72200000.0
2009-04-22 18:10:00,142.035,142.115,142.01,142.105,176000000.0
2009-04-22 18:11:00,142.105,142.125,142.09,142.095,104000000.0
2009-04-22 18:12:00,142.11,142.11,142.085,142.085,68800000.0
2009-04-22 18:13:00,142.085,142.085,142.06,142.06,88400000.0
2009-04-22 18:14:00,142.055,142.06,142.05,142.05,8000000.0
2009-04-22 18:15:00,142.05,142.065,142.02,142.045,184000000.0
2009-04-22 18:16:00,142.045,142.045,141.985,141.99,110400000.0
2009-04-22 18:17:00,141.99,141.995,141.95,141.96,76000000.0
2009-04-22 18:18:00,141.96,141.96,141.895,141.9,195200000.0
2009-04-22 18:19:00,141.9,141.915,141.835,141.835,188400000.0
2009-04-22 18:20:00,141.835,141.855,141.76,141.78,246800000.0
2009-04-22 18:21:00,141.795,141.795,141.745,141.745,845599996.0
2009-04-22 18:22:00,141.745,141.75,141.745,141.745,1392999982.0
2009-04-22 18:23:00,141.745,141.795,141.745,141.795,514600015.0
2009-04-22 18:24:00,141.795,141.865,141.795,141.86,221800000.0
2009-04-22 18:25:00,141.86,141.885,141.845,141.865,217600000.0
2009-04-22 18:26:00,141.865,141.865,141.745,141.76,233400000.0
2009-04-22 18:27:00,141.765,141.77,141.745,141.745,1223800031.0
2009-04-22 18:28:00,141.745,141.745,141.665,141.7,763800000.0
2009-04-22 18:29:00,141.7,141.7,141.66,141.675,166200000.0
2009-04-22 18:30:00,141.66,141.665,141.61,141.635,180200000.0
2009-04-22 18:31:00,141.635,141.65,141.625,141.645,148800000.0
2009-04-22 18:32:00,141.635,141.675,141.63,141.665,113600000.0
2009-04-22 18:33:00,141.66,141.68,141.645,141.665,185000000.0
2009-04-22 18:34:00,141.665,141.715,141.63,141.715,161200000.0
2009-04-22 18:35:00,141.71,141.715,141.63,141.63,210600000.0
2009-04-22 18:36:00,141.63,141.655,141.61,141.65,247400000.0
2009-04-22 18:37:00,141.65,141.665,141.635,141.655,202400000.0
2009-04-22 18:38:00,141.65,141.67,141.625,141.645,188200000.0
2009-04-22 18:39:00,141.645,141.71,141.645,141.66,112000000.0
2009-04-22 18:40:00,141.68,141.695,141.65,141.68,163400000.0
2009-04-22 18:41:00,141.665,141.695,141.59,141.6,213200000.0
2009-04-22 18:42:00,141.595,141.65,141.595,141.64,69800000.0
2009-04-22 18:43:00,141.63,141.635,141.58,141.6,173200000.0
2009-04-22 18:44:00,141.585,141.635,141.58,141.58,126200000.0
2009-04-22 18:45:00,141.59,141.59,141.445,141.48,326600000.0
2009-04-22 18:46:00,141.48,141.48,141.43,141.465,274600000.0
2009-04-22 18:47:00,141.465,141.465,141.4,141.41,291800000.0
2009-04-22 18:48:00,141.41,141.42,141.365,141.385,198600000.0
2009-04-22 18:49:00,141.39,141.49,141.39,141.475,201000000.0
2009-04-22 18:50:00,141.48,141.535,141.475,141.505,298600000.0
2009-04-22 18:51:00,141.505,141.53,141.475,141.505,96200000.0
2009-04-22 18:52:00,141.525,141.545,141.51,141.525,86400000.0
2009-04-22 18:53:00,141.53,141.55,141.475,141.525,129000000.0
2009-04-22 18:54:00,141.515,141.665,141.515,141.655,344600000.0
2009-04-22 18:55:00,141.65,141.735,141.635,141.73,147000000.0
2009-04-22 18:56:00,141.73,141.775,141.73,141.75,182000000.0
2009-04-22 18:57:00,141.74,141.765,141.74,141.76,57000000.0
2009-04-22 18:58:00,141.765,141.8,141.745,141.8,121200000.0
2009-04-22 18:59:00,141.8,141.8,141.73,141.755,121800000.0
2009-04-22 19:00:00,141.755,141.775,141.745,141.755,110400000.0
2009-04-22 19:01:00,141.76,141.8,141.75,141.785,123000000.0
2009-04-22 19:02:00,141.78,141.79,141.765,141.765,81600000.0
2009-04-22 19:03:00,141.765,141.765,141.67,141.71,174400000.0
2009-04-22 19:04:00,141.7,141.76,141.7,141.76,82800000.0
2009-04-22 19:05:00,141.765,141.795,141.76,141.78,130800000.0
2009-04-22 19:06:00,141.775,141.805,141.76,141.765,66800000.0
2009-04-22 19:07:00,141.78,141.855,141.78,141.81,296400000.0
2009-04-22 19:08:00,141.805,141.82,141.715,141.72,197200000.0
2009-04-22 19:09:00,141.73,141.805,141.725,141.8,138200000.0
2009-04-22 19:10:00,141.79,141.79,141.77,141.78,39000000.0
2009-04-22 19:11:00,141.78,141.78,141.61,141.615,167600000.0
2009-04-22 19:12:00,141.615,141.71,141.605,141.695,197800000.0
2009-04-22 19:13:00,141.695,141.695,141.615,141.64,110000000.0
2009-04-22 19:14:00,141.635,141.685,141.635,141.685,139200000.0
2009-04-22 19:15:00,141.695,141.695,141.65,141.685,111200000.0
2009-04-22 19:16:00,141.7,141.755,141.675,141.75,152800000.0
2009-04-22 19:17:00,141.75,141.76,141.71,141.735,208400000.0
2009-04-22 19:18:00,141.735,141.76,141.72,141.75,51800000.0
2009-04-22 19:19:00,141.745,141.76,141.715,141.72,90000000.0
2009-04-22 19:20:00,141.715,141.76,141.705,141.75,102000000.0
2009-04-22 19:21:00,141.755,141.785,141.745,141.775,160000000.0
2009-04-22 19:22:00,141.785,141.785,141.745,141.75,110600000.0
2009-04-22 19:23:00,141.745,141.79,141.74,141.79,159400000.0
2009-04-22 19:24:00,141.78,141.785,141.74,141.765,129600000.0
2009-04-22 19:25:00,141.765,141.795,141.765,141.79,63600000.0
2009-04-22 19:26:00,141.79,141.84,141.79,141.82,110000000.0
2009-04-22 19:27:00,141.805,141.9,141.8,141.87,157000000.0
2009-04-22 19:28:00,141.89,141.9,141.845,141.885,96200000.0
2009-04-22 19:29:00,141.895,141.9,141.855,141.875,55400000.0
2009-04-22 19:30:00,141.865,141.88,141.835,141.84,105600000.0
2009-04-22 19:31:00,141.845,141.875,141.82,141.85,100200000.0
2009-04-22 19:32:00,141.845,141.87,141.825,141.825,149400000.0
2009-04-22 19:33:00,141.83,141.865,141.82,141.86,52800000.0
2009-04-22 19:34:00,141.855,141.945,141.83,141.94,223800000.0
2009-04-22 19:35:00,141.935,141.945,141.895,141.94,123800000.0
2009-04-22 19:36:00,141.95,141.99,141.945,141.99,72400000.0
2009-04-22 19:37:00,141.995,142.025,141.995,142.015,56400000.0
2009-04-22 19:38:00,142.01,142.115,142.01,142.115,136200000.0
2009-04-22 19:39:00,142.105,142.125,142.065,142.065,196800000.0
2009-04-22 19:40:00,142.075,142.11,142.07,142.085,111800000.0
2009-04-22 19:41:00,142.085,142.105,142.065,142.075,74400000.0
2009-04-22 19:42:00,142.075,142.075,142.01,142.01,161000000.0
2009-04-22 19:43:00,141.99,142.015,141.95,141.95,133400000.0
2009-04-22 19:44:00,141.935,141.96,141.93,141.95,73600000.0
2009-04-22 19:45:00,141.945,141.945,141.895,141.91,184000000.0
2009-04-22 19:46:00,141.905,141.92,141.895,141.9,151600000.0
2009-04-22 19:47:00,141.905,141.92,141.9,141.905,139200000.0
2009-04-22 19:48:00,141.905,141.97,141.905,141.955,125200000.0
2009-04-22 19:49:00,141.96,142.0,141.96,141.97,123000000.0
2009-04-22 19:50:00,141.965,141.975,141.965,141.97,32400000.0
2009-04-22 19:51:00,141.965,141.98,141.945,141.945,83400000.0
2009-04-22 19:52:00,141.945,141.945,141.91,141.935,92600000.0
2009-04-22 19:53:00,141.935,141.94,141.88,141.91,200800000.0
2009-04-22 19:54:00,141.905,141.915,141.9,141.91,131400000.0
2009-04-22 19:55:00,141.915,141.915,141.875,141.905,97800000.0
2009-04-22 19:56:00,141.915,141.915,141.765,141.79,216800000.0
2009-04-22 19:57:00,141.79,141.8,141.765,141.79,250400000.0
2009-04-22 19:58:00,141.8,141.805,141.755,141.765,76400000.0
2009-04-22 19:59:00,141.765,141.765,141.725,141.725,108000000.0
2009-04-22 20:00:00,141.7,141.72,141.655,141.705,236600000.0
2009-04-22 20:01:00,141.715,141.795,141.715,141.745,286800000.0
2009-04-22 20:02:00,141.75,141.775,141.75,141.76,154600000.0
2009-04-22 20:03:00,141.77,141.805,141.77,141.78,179000000.0
2009-04-22 20:04:00,141.805,141.82,141.775,141.795,177400000.0
2009-04-22 20:05:00,141.79,141.79,141.75,141.76,63600000.0
2009-04-22 20:06:00,141.75,141.75,141.72,141.745,77000000.0
2009-04-22 20:07:00,141.76,141.815,141.76,141.81,84600000.0
2009-04-22 20:08:00,141.825,141.885,141.82,141.855,175600000.0
2009-04-22 20:09:00,141.875,141.9,141.835,141.86,210800000.0
2009-04-22 20:10:00,141.86,141.88,141.84,141.88,84800000.0
2009-04-22 20:11:00,141.88,141.885,141.875,141.88,88600000.0
2009-04-22 20:12:00,141.87,141.87,141.825,141.845,21400000.0
2009-04-22 20:13:00,141.845,141.845,141.8,141.815,39200000.0
2009-04-22 20:14:00,141.815,141.865,141.815,141.85,86800000.0
2009-04-22 20:15:00,141.85,141.96,141.85,141.96,145600000.0
2009-04-22 20:16:00,141.965,141.985,141.935,141.935,167600000.0
2009-04-22 20:17:00,141.945,141.975,141.94,141.94,129400000.0
2009-04-22 20:18:00,141.94,141.95,141.915,141.945,195600000.0
2009-04-22 20:19:00,141.945,141.98,141.945,141.97,72000000.0
2009-04-22 20:20:00,141.975,142.02,141.955,142.015,56400000.0
2009-04-22 20:21:00,142.025,142.045,142.025,142.035,63600000.0
2009-04-22 20:22:00,142.035,142.08,142.035,142.075,67200000.0
2009-04-22 20:23:00,142.075,142.075,142.04,142.075,117600000.0
2009-04-22 20:24:00,142.065,142.095,142.065,142.075,90200000.0
2009-04-22 20:25:00,142.1,142.145,142.08,142.14,195600000.0
2009-04-22 20:26:00,142.145,142.17,142.095,142.165,114400000.0
2009-04-22 20:27:00,142.165,142.18,142.085,142.09,95800000.0
2009-04-22 20:28:00,142.105,142.165,142.105,142.12,148000000.0
2009-04-22 20:29:00,142.12,142.17,142.11,142.17,229600000.0
2009-04-22 20:30:00,142.19,142.295,142.17,142.28,223500000.0
2009-04-22 20:31:00,142.28,142.325,142.265,142.3,160200000.0
2009-04-22 20:32:00,142.31,142.375,142.305,142.36,180000000.0
2009-04-22 20:33:00,142.355,142.385,142.35,142.375,191200000.0
2009-04-22 20:34:00,142.385,142.4,142.295,142.33,244800000.0
2009-04-22 20:35:00,142.325,142.385,142.325,142.345,246000000.0
2009-04-22 20:36:00,142.345,142.355,142.31,142.325,153600000.0
2009-04-22 20:37:00,142.32,142.35,142.305,142.34,85000000.0
2009-04-22 20:38:00,142.34,142.415,142.34,142.415,132600000.0
2009-04-22 20:39:00,142.415,142.44,142.4,142.43,147200000.0
2009-04-22 20:40:00,142.44,142.52,142.44,142.52,85200000.0
2009-04-22 20:41:00,142.525,142.59,142.515,142.53,281000000.0
2009-04-22 20:42:00,142.515,142.525,142.46,142.49,308400000.0
2009-04-22 20:43:00,142.515,142.525,142.45,142.47,228600000.0
2009-04-22 20:44:00,142.475,142.59,142.455,142.545,291000000.0
2009-04-22 20:45:00,142.545,142.575,142.53,142.545,237600000.0
2009-04-22 20:46:00,142.56,142.605,142.545,142.55,238800000.0
2009-04-22 20:47:00,142.54,142.59,142.535,142.555,283800000.0
2009-04-22 20:48:00,142.57,142.615,142.54,142.545,131000000.0
2009-04-22 20:49:00,142.54,142.61,142.54,142.555,224600000.0
2009-04-22 20:50:00,142.555,142.555,142.53,142.54,103000000.0
2009-04-22 20:51:00,142.54,142.595,142.54,142.59,117800000.0
2009-04-22 20:52:00,142.59,142.61,142.495,142.495,227000000.0
2009-04-22 20:53:00,142.51,142.565,142.505,142.54,180600000.0
2009-04-22 20:54:00,142.545,142.595,142.54,142.59,149800000.0
2009-04-22 20:55:00,142.59,142.6,142.505,142.525,245000000.0
2009-04-22 20:56:00,142.525,142.535,142.515,142.52,65400000.0
2009-04-22 20:57:00,142.52,142.52,142.44,142.445,169800000.0
2009-04-22 20:58:00,142.44,142.44,142.325,142.36,163800000.0
2009-04-22 20:59:00,142.365,142.38,142.305,142.305,95400000.0
2009-04-22 21:00:00,142.295,142.33,142.285,142.31,272800000.0
2009-04-22 21:01:00,142.315,142.33,142.3,142.33,248800000.0
2009-04-22 21:02:00,142.325,142.41,142.325,142.395,280800000.0
2009-04-22 21:03:00,142.395,142.42,142.37,142.38,119800000.0
2009-04-22 21:04:00,142.38,142.395,142.365,142.37,122400000.0
2009-04-22 21:05:00,142.37,142.4,142.345,142.4,126400000.0
2009-04-22 21:06:00,142.42,142.42,142.345,142.345,187400000.0
2009-04-22 21:07:00,142.35,142.39,142.35,142.375,63000000.0
2009-04-22 21:08:00,142.38,142.38,142.35,142.37,21000000.0
2009-04-22 21:09:00,142.36,142.36,142.3,142.325,74600000.0
2009-04-22 21:10:00,142.33,142.445,142.33,142.44,99200000.0
2009-04-22 21:11:00,142.43,142.485,142.43,142.475,211200000.0
2009-04-22 21:12:00,142.475,142.485,142.455,142.465,58600000.0
2009-04-22 21:13:00,142.475,142.51,142.475,142.495,67800000.0
2009-04-22 21:14:00,142.505,142.505,142.48,142.49,86000000.0
2009-04-22 21:15:00,142.49,142.52,142.49,142.51,187200000.0
2009-04-22 21:16:00,142.51,142.62,142.51,142.62,201200000.0
2009-04-22 21:17:00,142.61,142.625,142.515,142.56,176600000.0
2009-04-22 21:18:00,142.51,142.54,142.475,142.49,228000000.0
2009-04-22 21:19:00,142.48,142.485,142.39,142.42,200200000.0
2009-04-22 21:20:00,142.405,142.49,142.405,142.47,175000000.0
2009-04-22 21:21:00,142.475,142.475,142.44,142.445,160800000.0
2009-04-22 21:22:00,142.44,142.49,142.395,142.48,180000000.0
2009-04-22 21:23:00,142.48,142.48,142.38,142.41,170200000.0
2009-04-22 21:24:00,142.4,142.425,142.39,142.415,152200000.0
2009-04-22 21:25:00,142.41,142.415,142.375,142.38,242200000.0
2009-04-22 21:26:00,142.38,142.4,142.38,142.4,99600000.0
2009-04-22 21:27:00,142.41,142.435,142.41,142.435,91400000.0
2009-04-22 21:28:00,142.42,142.44,142.4,142.44,59800000.0
2009-04-22 21:29:00,142.44,142.455,142.425,142.455,84600000.0
2009-04-22 21:30:00,142.475,142.53,142.46,142.46,231400000.0
2009-04-22 21:31:00,142.46,142.46,142.425,142.43,66600000.0
2009-04-22 21:32:00,142.43,142.43,142.415,142.425,66000000.0
2009-04-22 21:33:00,142.435,142.445,142.42,142.43,41400000.0
2009-04-22 21:34:00,142.44,142.455,142.425,142.455,49800000.0
2009-04-22 21:35:00,142.465,142.475,142.45,142.455,117000000.0
2009-04-22 21:36:00,142.46,142.465,142.43,142.435,180200000.0
2009-04-22 21:37:00,142.45,142.45,142.34,142.35,316800000.0
2009-04-22 21:38:00,142.345,142.375,142.245,142.26,272600000.0
2009-04-22 21:39:00,142.255,142.255,142.2,142.21,145200000.0
2009-04-22 21:40:00,142.215,142.27,142.19,142.235,169800000.0
2009-04-22 21:41:00,142.235,142.235,142.16,142.175,163600000.0
2009-04-22 21:42:00,142.175,142.175,142.09,142.11,241800000.0
2009-04-22 21:43:00,142.11,142.175,142.11,142.125,235200000.0
2009-04-22 21:44:00,142.14,142.195,142.115,142.115,338400000.0
2009-04-22 21:45:00,142.125,142.14,142.095,142.095,103400000.0
2009-04-22 21:46:00,142.095,142.11,142.04,142.075,149200000.0
2009-04-22 21:47:00,142.07,142.07,141.995,142.015,233800000.0
2009-04-22 21:48:00,142.015,142.015,141.93,141.97,278600000.0
2009-04-22 21:49:00,141.945,141.975,141.895,141.94,294200000.0
2009-04-22 21:50:00,141.95,142.04,141.935,142.03,216600000.0
2009-04-22 21:51:00,142.025,142.04,142.0,142.035,183800000.0
2009-04-22 21:52:00,142.025,142.025,141.985,142.005,118600000.0
2009-04-22 21:53:00,142.01,142.015,141.985,142.015,113400000.0
2009-04-22 21:54:00,142.0,142.02,141.955,141.99,180000000.0
2009-04-22 21:55:00,141.99,141.995,141.95,141.985,206600000.0
2009-04-22 21:56:00,141.97,141.97,141.94,141.96,98000000.0
2009-04-22 21:57:00,141.955,141.96,141.915,141.95,291400000.0
2009-04-22 21:58:00,141.95,141.96,141.875,141.885,287600000.0
2009-04-22 21:59:00,141.885,141.935,141.815,141.875,286200000.0
2009-04-22 22:00:00,141.875,141.89,141.83,141.88,354000000.0
2009-04-22 22:01:00,141.88,141.89,141.805,141.875,164200000.0
2009-04-22 22:02:00,141.87,141.895,141.855,141.88,212800000.0
2009-04-22 22:03:00,141.88,141.88,141.705,141.715,443200000.0
2009-04-22 22:04:00,141.73,141.745,141.7,141.705,310200000.0
2009-04-22 22:05:00,141.72,141.72,141.68,141.68,180000000.0
2009-04-22 22:06:00,141.68,141.7,141.67,141.69,162200000.0
2009-04-22 22:07:00,141.68,141.735,141.665,141.68,211600000.0
2009-04-22 22:08:00,141.675,141.7,141.615,141.625,165400000.0
2009-04-22 22:09:00,141.625,141.645,141.53,141.545,201600000.0
2009-04-22 22:10:00,141.545,141.595,141.53,141.575,176200000.0
2009-04-22 22:11:00,141.575,141.615,141.575,141.595,141200000.0
2009-04-22 22:12:00,141.59,141.605,141.59,141.605,45400000.0
2009-04-22 22:13:00,141.615,141.625,141.615,141.62,81800000.0
2009-04-22 22:14:00,141.675,141.675,141.63,141.645,97200000.0
2009-04-22 22:15:00,141.65,141.735,141.65,141.685,135800000.0
2009-04-22 22:16:00,141.685,141.685,141.675,141.675,93600000.0
2009-04-22 22:17:00,141.69,141.695,141.63,141.69,139200000.0
2009-04-22 22:18:00,141.675,141.705,141.66,141.705,59400000.0
2009-04-22 22:19:00,141.7,141.715,141.66,141.675,139600000.0
2009-04-22 22:20:00,141.675,141.685,141.67,141.67,83800000.0
2009-04-22 22:21:00,141.67,141.71,141.67,141.705,116000000.0
2009-04-22 22:22:00,141.705,141.74,141.7,141.72,62000000.0
2009-04-22 22:23:00,141.72,141.725,141.71,141.725,91800000.0
2009-04-22 22:24:00,141.725,141.77,141.725,141.77,129800000.0
2009-04-22 22:25:00,141.755,141.785,141.71,141.785,40000000.0
2009-04-22 22:26:00,141.78,141.79,141.78,141.785,19000000.0
2009-04-22 22:27:00,141.74,141.75,141.74,141.745,57800000.0
2009-04-22 22:28:00,141.745,141.79,141.745,141.79,82400000.0
2009-04-22 22:29:00,141.805,141.825,141.795,141.805,74000000.0
2009-04-22 22:30:00,141.795,141.85,141.78,141.85,95000000.0
2009-04-22 22:31:00,141.85,141.895,141.85,141.895,79200000.0
2009-04-22 22:32:00,141.91,141.91,141.815,141.82,149600000.0
2009-04-22 22:33:00,141.825,141.855,141.81,141.85,163400000.0
2009-04-22 22:34:00,141.84,141.855,141.835,141.85,109400000.0
2009-04-22 22:35:00,141.855,141.865,141.835,141.835,112200000.0
2009-04-22 22:36:00,141.835,141.86,141.825,141.845,139400000.0
2009-04-22 22:37:00,141.85,141.915,141.845,141.91,132400000.0
2009-04-22 22:38:00,141.905,141.92,141.845,141.845,328800000.0
2009-04-22 22:39:00,141.845,141.875,141.845,141.86,131200000.0
2009-04-22 22:40:00,141.87,141.91,141.84,141.84,190200000.0
2009-04-22 22:41:00,141.835,141.88,141.835,141.86,61200000.0
2009-04-22 22:42:00,141.86,141.89,141.86,141.885,57200000.0
2009-04-22 22:43:00,141.885,141.895,141.85,141.86,97400000.0
2009-04-22 22:44:00,141.85,141.86,141.85,141.85,13200000.0
2009-04-22 22:45:00,141.855,141.87,141.835,141.84,188800000.0
2009-04-22 22:46:00,141.845,141.855,141.8,141.82,61600000.0
2009-04-22 22:47:00,141.81,141.845,141.805,141.845,126400000.0
2009-04-22 22:48:00,141.84,141.87,141.835,141.85,139000000.0
2009-04-22 22:49:00,141.845,141.9,141.845,141.855,59600000.0
2009-04-22 22:50:00,141.865,141.925,141.865,141.915,145000000.0
2009-04-22 22:51:00,141.915,141.92,141.905,141.915,33800000.0
2009-04-22 22:52:00,141.91,141.915,141.88,141.88,82800000.0
2009-04-22 22:53:00,141.895,141.92,141.895,141.895,44800000.0
2009-04-22 22:54:00,141.895,141.91,141.895,141.895,24000000.0
2009-04-22 22:55:00,141.905,141.93,141.88,141.925,140400000.0
2009-04-22 22:56:00,141.94,141.965,141.925,141.935,67400000.0
2009-04-22 22:57:00,141.935,141.97,141.935,141.96,54200000.0
2009-04-22 22:58:00,141.955,141.99,141.955,141.99,59600000.0
2009-04-22 22:59:00,142.0,142.0,141.99,142.0,63800000.0
2009-04-22 23:00:00,142.0,142.01,141.96,142.005,96000000.0
2009-04-22 23:01:00,141.98,141.995,141.91,141.96,60800000.0
2009-04-22 23:02:00,141.975,142.02,141.955,141.975,29200000.0
2009-04-22 23:03:00,141.975,142.01,141.975,142.01,35200000.0
2009-04-22 23:04:00,142.01,142.015,141.94,141.97,67400000.0
2009-04-22 23:05:00,141.98,141.98,141.89,141.96,59600000.0
2009-04-22 23:06:00,141.955,141.955,141.875,141.875,42800000.0
2009-04-22 23:07:00,141.875,141.875,141.875,141.875,4800000.0
2009-04-22 23:08:00,141.87,141.875,141.855,141.855,41800000.0
2009-04-22 23:09:00,141.855,141.865,141.84,141.84,98400000.0
2009-04-22 23:10:00,141.855,141.865,141.84,141.865,69400000.0
2009-04-22 23:11:00,141.865,141.865,141.795,141.815,118800000.0
2009-04-22 23:12:00,141.82,141.825,141.785,141.805,51400000.0
2009-04-22 23:13:00,141.81,141.81,141.8,141.8,17400000.0
2009-04-22 23:14:00,141.8,141.805,141.795,141.805,33600000.0
2009-04-22 23:15:00,141.805,141.82,141.775,141.78,62600000.0
2009-04-22 23:16:00,141.775,141.775,141.765,141.765,32600000.0
2009-04-22 23:17:00,141.765,141.785,141.76,141.775,19400000.0
2009-04-22 23:18:00,141.79,141.81,141.79,141.805,48400000.0
2009-04-22 23:19:00,141.795,141.795,141.775,141.775,26800000.0
2009-04-22 23:20:00,141.785,141.81,141.775,141.78,58400000.0
2009-04-22 23:21:00,141.78,141.795,141.765,141.765,15400000.0
2009-04-22 23:22:00,141.765,141.775,141.75,141.775,93200000.0
2009-04-22 23:23:00,141.775,141.775,141.76,141.765,23200000.0
2009-04-22 23:24:00,141.76,141.805,141.76,141.795,32800000.0
2009-04-22 23:25:00,141.795,141.82,141.795,141.815,33400000.0
2009-04-22 23:26:00,141.825,141.825,141.825,141.825,5400000.0
2009-04-22 23:27:00,141.81,141.85,141.81,141.83,25800000.0
2009-04-22 23:28:00,141.835,141.835,141.835,141.835,5400000.0
2009-04-22 23:29:00,141.835,141.835,141.825,141.83,22600000.0
2009-04-22 23:30:00,141.835,141.845,141.83,141.835,23800000.0
2009-04-22 23:31:00,141.85,141.85,141.825,141.84,27000000.0
2009-04-22 23:32:00,141.84,141.84,141.84,141.84,5000000.0
2009-04-22 23:33:00,141.84,141.84,141.84,141.84,25000000.0
2009-04-22 23:34:00,141.85,141.88,141.835,141.845,60400000.0
2009-04-22 23:35:00,141.85,141.875,141.845,141.865,30000000.0
2009-04-22 23:36:00,141.86,141.86,141.86,141.86,5400000.0
2009-04-22 23:37:00,141.865,141.915,141.865,141.915,26400000.0
2009-04-22 23:38:00,141.93,141.955,141.905,141.91,36000000.0
2009-04-22 23:39:00,141.91,141.915,141.87,141.875,39000000.0
2009-04-22 23:40:00,141.812,141.838,141.793,141.838,150800000.0
2009-04-22 23:41:00,141.855,141.855,141.82,141.84,18800000.0
2009-04-22 23:42:00,141.85,141.85,141.85,141.85,1800000.0
2009-04-22 23:43:00,141.813,141.834,141.796,141.811,218600000.0
2009-04-22 23:44:00,141.835,141.835,141.79,141.795,22000000.0
2009-04-22 23:45:00,141.795,141.795,141.795,141.795,3200000.0
2009-04-22 23:46:00,141.795,141.795,141.78,141.78,11200000.0
2009-04-22 23:47:00,141.785,141.8,141.75,141.75,86600000.0
2009-04-22 23:48:00,141.75,141.755,141.735,141.755,74800000.0
2009-04-22 23:49:00,141.755,141.76,141.735,141.755,57000000.0
2009-04-22 23:50:00,141.76,141.76,141.76,141.76,3600000.0
2009-04-22 23:51:00,141.765,141.785,141.76,141.785,34000000.0
2009-04-22 23:52:00,141.785,141.805,141.775,141.79,55200000.0
2009-04-22 23:53:00,141.79,141.795,141.78,141.79,18000000.0
2009-04-22 23:54:00,141.795,141.845,141.78,141.825,42000000.0
2009-04-22 23:55:00,141.83,141.84,141.825,141.835,9000000.0
2009-04-22 23:56:00,141.83,141.845,141.82,141.845,51800000.0
2009-04-22 23:57:00,141.845,141.845,141.82,141.82,45600000.0
2009-04-22 23:58:00,141.82,141.83,141.82,141.825,31200000.0
2009-04-22 23:59:00,141.835,141.87,141.835,141.855,38000000.0
2009-04-23 00:00:00,141.86,141.86,141.84,141.86,61200000.0
2009-04-23 00:01:00,141.86,141.875,141.855,141.87,50600000.0
2009-04-23 00:02:00,141.88,141.88,141.86,141.86,22600000.0
2009-04-23 00:03:00,141.87,141.87,141.87,141.87,6400000.0
2009-04-23 00:04:00,141.86,141.9,141.86,141.9,12000000.0
2009-04-23 00:05:00,141.915,141.95,141.855,141.95,75000000.0
2009-04-23 00:06:00,141.98,142.0,141.98,142.0,32400000.0
2009-04-23 00:07:00,142.0,142.06,141.955,142.035,89200000.0
2009-04-23 00:08:00,142.035,142.055,142.035,142.055,35600000.0
2009-04-23 00:09:00,142.055,142.065,142.055,142.055,33800000.0
2009-04-23 00:10:00,142.065,142.065,142.03,142.035,48000000.0
2009-04-23 00:11:00,142.035,142.055,141.99,142.01,107000000.0
2009-04-23 00:12:00,142.025,142.045,142.015,142.035,49400000.0
2009-04-23 00:13:00,142.035,142.05,142.035,142.045,10800000.0
2009-04-23 00:14:00,142.055,142.055,142.02,142.035,39400000.0
2009-04-23 00:15:00,142.03,142.055,142.015,142.025,101800000.0
2009-04-23 00:16:00,142.03,142.045,142.025,142.04,72000000.0
2009-04-23 00:17:00,142.04,142.04,142.035,142.035,32200000.0
2009-04-23 00:18:00,142.025,142.035,142.01,142.025,59400000.0
2009-04-23 00:19:00,142.025,142.105,142.025,142.08,93600000.0
2009-04-23 00:20:00,142.08,142.08,142.035,142.035,39400000.0
2009-04-23 00:21:00,142.03,142.03,142.0,142.0,70400000.0
2009-04-23 00:22:00,142.02,142.03,142.015,142.015,28000000.0
2009-04-23 00:23:00,142.03,142.04,142.03,142.04,11800000.0
2009-04-23 00:24:00,142.04,142.05,142.04,142.045,49200000.0
2009-04-23 00:25:00,142.05,142.08,142.05,142.07,95800000.0
2009-04-23 00:26:00,142.07,142.095,142.055,142.055,77800000.0
2009-04-23 00:27:00,142.07,142.095,142.015,142.015,102400000.0
2009-04-23 00:28:00,142.035,142.065,142.015,142.055,112800000.0
2009-04-23 00:29:00,142.055,142.085,142.055,142.065,49400000.0
2009-04-23 00:30:00,142.065,142.075,142.065,142.065,31000000.0
2009-04-23 00:31:00,142.055,142.075,142.055,142.07,59800000.0
2009-04-23 00:32:00,142.085,142.085,142.065,142.07,58200000.0
2009-04-23 00:33:00,142.07,142.08,142.07,142.08,3600000.0
2009-04-23 00:34:00,142.08,142.09,142.08,142.09,15000000.0
2009-04-23 00:35:00,142.09,142.1,142.09,142.09,16200000.0
2009-04-23 00:36:00,142.08,142.08,142.08,142.08,1800000.0
2009-04-23 00:37:00,142.085,142.095,142.075,142.095,53400000.0
2009-04-23 00:38:00,142.105,142.125,142.08,142.08,98600000.0
2009-04-23 00:39:00,142.08,142.085,142.08,142.08,30400000.0
2009-04-23 00:40:00,142.08,142.095,142.08,142.095,21400000.0
2009-04-23 00:41:00,142.09,142.09,142.07,142.07,26200000.0
2009-04-23 00:42:00,142.07,142.07,142.05,142.05,32600000.0
2009-04-23 00:43:00,142.075,142.085,142.04,142.07,36200000.0
2009-04-23 00:44:00,142.08,142.125,142.08,142.1,44600000.0
2009-04-23 00:45:00,142.1,142.1,142.025,142.045,46200000.0
2009-04-23 00:46:00,142.045,142.06,142.045,142.05,22600000.0
2009-04-23 00:47:00,142.05,142.055,142.04,142.045,101800000.0
2009-04-23 00:48:00,142.045,142.07,142.045,142.055,36400000.0
2009-04-23 00:49:00,142.06,142.1,142.06,142.08,29000000.0
2009-04-23 00:50:00,142.095,142.115,142.09,142.09,36200000.0
2009-04-23 00:51:00,142.085,142.115,142.085,142.105,24400000.0
2009-04-23 00:52:00,142.095,142.14,142.095,142.14,118200000.0
2009-04-23 00:53:00,142.14,142.195,142.11,142.155,107600000.0
2009-04-23 00:54:00,142.155,142.18,142.155,142.16,31400000.0
2009-04-23 00:55:00,142.16,142.16,142.11,142.155,33200000.0
2009-04-23 00:56:00,142.15,142.15,142.13,142.13,10800000.0
2009-04-23 00:57:00,142.12,142.12,142.08,142.08,9000000.0
2009-04-23 00:58:00,142.085,142.085,142.085,142.085,1800000.0
2009-04-23 00:59:00,142.07,142.155,142.07,142.155,62400000.0
2009-04-23 01:00:00,142.15,142.19,142.15,142.185,27600000.0
2009-04-23 01:01:00,142.19,142.2,142.18,142.185,23400000.0
2009-04-23 01:02:00,142.175,142.19,142.16,142.19,13800000.0
2009-04-23 01:03:00,142.19,142.195,142.13,142.155,54200000.0
2009-04-23 01:04:00,142.13,142.15,142.115,142.15,53000000.0
2009-04-23 01:05:00,142.15,142.155,142.135,142.145,60200000.0
2009-04-23 01:06:00,142.145,142.145,142.13,142.14,11600000.0
2009-04-23 01:07:00,142.088,142.125,142.086,142.123,229600000.0
2009-04-23 01:08:00,142.135,142.15,142.135,142.15,20600000.0
2009-04-23 01:09:00,142.15,142.15,142.12,142.12,6800000.0
2009-04-23 01:10:00,142.125,142.135,142.1,142.1,19000000.0
2009-04-23 01:11:00,142.1,142.1,142.085,142.085,3600000.0
2009-04-23 01:12:00,142.1,142.115,142.1,142.115,7200000.0
2009-04-23 01:13:00,142.115,142.185,142.115,142.145,108400000.0
2009-04-23 01:14:00,142.145,142.15,142.14,142.15,57400000.0
2009-04-23 01:15:00,142.14,142.15,142.14,142.145,20800000.0
2009-04-23 01:16:00,142.1,142.1,142.055,142.055,28400000.0
2009-04-23 01:17:00,142.055,142.075,141.995,142.0,101000000.0
2009-04-23 01:18:00,142.0,142.055,142.0,142.055,49600000.0
2009-04-23 01:19:00,142.055,142.055,141.975,141.98,144400000.0
2009-04-23 01:20:00,141.98,142.025,141.9,141.94,140200000.0
2009-04-23 01:21:00,141.94,141.97,141.925,141.925,35000000.0
2009-04-23 01:22:00,141.935,141.96,141.9,141.9,45400000.0
2009-04-23 01:23:00,141.915,141.955,141.895,141.95,127200000.0
2009-04-23 01:24:00,141.945,142.055,141.94,142.03,124800000.0
2009-04-23 01:25:00,142.03,142.03,141.985,142.0,51000000.0
2009-04-23 01:26:00,142.0,142.025,142.0,142.015,31800000.0
2009-04-23 01:27:00,142.0,142.0,141.97,141.995,64200000.0
2009-04-23 01:28:00,141.99,142.01,141.98,142.01,88400000.0
2009-04-23 01:29:00,142.01,142.025,141.995,142.02,52800000.0
2009-04-23 01:30:00,142.02,142.02,142.0,142.01,38000000.0
2009-04-23 01:31:00,142.01,142.065,142.01,142.03,103600000.0
2009-04-23 01:32:00,142.025,142.025,142.005,142.02,90600000.0
2009-04-23 01:33:00,142.015,142.05,141.99,141.995,129200000.0
2009-04-23 01:34:00,141.98,141.99,141.915,141.925,118400000.0
2009-04-23 01:35:00,141.93,142.0,141.93,141.965,51600000.0
2009-04-23 01:36:00,141.965,141.97,141.915,141.915,40600000.0
2009-04-23 01:37:00,141.915,141.915,141.775,141.825,222400000.0
2009-04-23 01:38:00,141.825,141.875,141.82,141.87,72800000.0
2009-04-23 01:39:00,141.865,141.875,141.84,141.86,59400000.0
2009-04-23 01:40:00,141.855,141.86,141.825,141.825,88400000.0
2009-04-23 01:41:00,141.825,141.88,141.825,141.845,76200000.0
2009-04-23 01:42:00,141.865,141.89,141.865,141.89,35400000.0
2009-04-23 01:43:00,141.875,141.905,141.87,141.905,79200000.0
2009-04-23 01:44:00,141.905,141.92,141.9,141.905,46600000.0
2009-04-23 01:45:00,141.905,141.98,141.905,141.98,82400000.0
2009-04-23 01:46:00,141.98,141.985,141.925,141.94,48200000.0
2009-04-23 01:47:00,141.95,141.98,141.945,141.965,55200000.0
2009-04-23 01:48:00,141.965,141.985,141.965,141.985,18000000.0
2009-04-23 01:49:00,141.975,142.02,141.97,142.005,75200000.0
2009-04-23 01:50:00,142.01,142.02,141.975,141.99,69600000.0
2009-04-23 01:51:00,141.98,141.985,141.935,141.935,48400000.0
2009-04-23 01:52:00,141.935,141.945,141.93,141.94,22200000.0
2009-04-23 01:53:00,141.955,141.96,141.895,141.9,73400000.0
2009-04-23 01:54:00,141.915,141.94,141.89,141.91,47000000.0
2009-04-23 01:55:00,141.92,141.93,141.9,141.905,96000000.0
2009-04-23 01:56:00,141.905,141.945,141.885,141.885,37000000.0
2009-04-23 01:57:00,141.87,141.895,141.815,141.83,64300000.0
2009-04-23 01:58:00,141.83,141.9,141.8,141.895,180600000.0
2009-04-23 01:59:00,141.89,142.14,141.89,142.125,189400000.0
2009-04-23 02:00:00,142.12,142.12,141.995,142.005,305400000.0
2009-04-23 02:01:00,142.005,142.08,142.0,142.055,396600000.0
2009-04-23 02:02:00,142.055,142.09,142.045,142.045,172200000.0
2009-04-23 02:03:00,142.055,142.07,142.055,142.06,15800000.0
2009-04-23 02:04:00,142.06,142.075,142.025,142.045,163400000.0
2009-04-23 02:05:00,142.05,142.08,142.05,142.08,58400000.0
2009-04-23 02:06:00,142.08,142.1,142.07,142.07,47400000.0
2009-04-23 02:07:00,142.075,142.1,142.075,142.095,58000000.0
2009-04-23 02:08:00,142.09,142.105,142.08,142.095,52000000.0
2009-04-23 02:09:00,142.095,142.175,142.095,142.175,177000000.0
2009-04-23 02:10:00,142.175,142.27,142.175,142.22,106600000.0
2009-04-23 02:11:00,142.23,142.295,142.215,142.28,56600000.0
2009-04-23 02:12:00,142.295,142.33,142.16,142.225,165000000.0
2009-04-23 02:13:00,142.22,142.235,142.175,142.22,165400000.0
2009-04-23 02:14:00,142.235,142.25,142.215,142.23,94800000.0
2009-04-23 02:15:00,142.22,142.22,142.15,142.16,51000000.0
2009-04-23 02:16:00,142.175,142.21,142.175,142.18,91200000.0
2009-04-23 02:17:00,142.18,142.19,142.15,142.165,84800000.0
2009-04-23 02:18:00,142.165,142.165,142.075,142.085,107600000.0
2009-04-23 02:19:00,142.095,142.145,142.095,142.135,76000000.0
2009-04-23 02:20:00,142.14,142.185,142.105,142.185,94200000.0
2009-04-23 02:21:00,142.185,142.23,142.185,142.215,87400000.0
2009-04-23 02:22:00,142.225,142.225,142.19,142.215,93200000.0
2009-04-23 02:23:00,142.225,142.225,142.175,142.175,124400000.0
2009-04-23 02:24:00,142.175,142.19,142.165,142.175,47400000.0
2009-04-23 02:25:00,142.175,142.185,142.125,142.125,40400000.0
2009-04-23 02:26:00,142.085,142.09,142.05,142.06,62400000.0
2009-04-23 02:27:00,142.075,142.075,142.025,142.04,64200000.0
2009-04-23 02:28:00,142.03,142.045,142.025,142.04,23000000.0
2009-04-23 02:29:00,142.005,142.035,141.995,142.01,97200000.0
2009-04-23 02:30:00,142.04,142.06,142.03,142.045,51400000.0
2009-04-23 02:31:00,142.035,142.04,142.03,142.03,73800000.0
2009-04-23 02:32:00,142.025,142.03,142.0,142.005,79800000.0
2009-04-23 02:33:00,141.99,142.0,141.985,141.985,22800000.0
2009-04-23 02:34:00,141.995,142.01,141.995,142.005,23400000.0
2009-04-23 02:35:00,142.01,142.01,141.99,141.99,45400000.0
2009-04-23 02:36:00,142.0,142.01,141.985,141.995,82200000.0
2009-04-23 02:37:00,141.99,141.99,141.94,141.945,78000000.0
2009-04-23 02:38:00,141.94,141.95,141.815,141.86,132600000.0
2009-04-23 02:39:00,141.87,141.89,141.84,141.86,211600000.0
2009-04-23 02:40:00,141.86,141.885,141.81,141.82,364400000.0
2009-04-23 02:41:00,141.815,141.835,141.755,141.755,280200000.0
2009-04-23 02:42:00,141.75,141.755,141.7,141.71,129600000.0
2009-04-23 02:43:00,141.67,141.67,141.615,141.65,336800000.0
2009-04-23 02:44:00,141.66,141.72,141.66,141.71,320600000.0
2009-04-23 02:45:00,141.705,141.705,141.645,141.67,294800000.0
2009-04-23 02:46:00,141.665,141.675,141.61,141.625,188200000.0
2009-04-23 02:47:00,141.63,141.685,141.63,141.675,151000000.0
2009-04-23 02:48:00,141.675,141.675,141.6,141.625,104800000.0
2009-04-23 02:49:00,141.635,141.635,141.55,141.55,234600000.0
2009-04-23 02:50:00,141.56,141.57,141.51,141.56,239200000.0
2009-04-23 02:51:00,141.555,141.575,141.545,141.565,163600000.0
2009-04-23 02:52:00,141.565,141.565,141.47,141.535,244400000.0
2009-04-23 02:53:00,141.53,141.535,141.475,141.49,125800000.0
2009-04-23 02:54:00,141.5,141.535,141.485,141.53,204400000.0
2009-04-23 02:55:00,141.395,141.555,141.375,141.525,159000000.0
2009-04-23 02:56:00,141.53,141.535,141.405,141.44,269400000.0
2009-04-23 02:57:00,141.44,141.45,141.4,141.45,188200000.0
2009-04-23 02:58:00,141.435,141.495,141.435,141.47,168000000.0
2009-04-23 02:59:00,141.47,141.51,141.47,141.505,135200000.0
2009-04-23 03:00:00,141.505,141.515,141.425,141.425,237000000.0
2009-04-23 03:01:00,141.42,141.455,141.395,141.4,283000000.0
2009-04-23 03:02:00,141.395,141.41,141.365,141.385,262400000.0
2009-04-23 03:03:00,141.38,141.44,141.36,141.4,262600000.0
2009-04-23 03:04:00,141.4,141.49,141.395,141.475,211800000.0
2009-04-23 03:05:00,141.47,141.49,141.44,141.49,103000000.0
2009-04-23 03:06:00,141.48,141.495,141.455,141.465,135000000.0
2009-04-23 03:07:00,141.47,141.52,141.45,141.485,75200000.0
2009-04-23 03:08:00,141.485,141.505,141.485,141.485,30400000.0
2009-04-23 03:09:00,141.495,141.54,141.49,141.515,118600000.0
2009-04-23 03:10:00,141.525,141.525,141.415,141.45,237000000.0
2009-04-23 03:11:00,141.45,141.505,141.45,141.5,117200000.0
2009-04-23 03:12:00,141.5,141.565,141.5,141.565,64000000.0
2009-04-23 03:13:00,141.56,141.62,141.53,141.605,122800000.0
2009-04-23 03:14:00,141.605,141.61,141.52,141.53,78400000.0
2009-04-23 03:15:00,141.535,141.545,141.53,141.535,38400000.0
2009-04-23 03:16:00,141.54,141.54,141.485,141.515,52800000.0
2009-04-23 03:17:00,141.51,141.51,141.48,141.495,49400000.0
2009-04-23 03:18:00,141.495,141.54,141.495,141.525,88000000.0
2009-04-23 03:19:00,141.535,141.55,141.515,141.52,38400000.0
2009-04-23 03:20:00,141.515,141.52,141.46,141.475,84000000.0
2009-04-23 03:21:00,141.465,141.505,141.465,141.495,91200000.0
2009-04-23 03:22:00,141.5,141.5,141.455,141.465,48000000.0
2009-04-23 03:23:00,141.465,141.47,141.415,141.44,95800000.0
2009-04-23 03:24:00,141.45,141.465,141.42,141.42,157200000.0
2009-04-23 03:25:00,141.42,141.43,141.31,141.325,250100000.0
2009-04-23 03:26:00,141.325,141.355,141.3,141.305,81600000.0
2009-04-23 03:27:00,141.295,141.315,141.26,141.285,86000000.0
2009-04-23 03:28:00,141.295,141.325,141.2,141.205,136400000.0
2009-04-23 03:29:00,141.195,141.205,141.12,141.13,160400000.0
2009-04-23 03:30:00,141.135,141.145,141.09,141.105,203500000.0
2009-04-23 03:31:00,141.105,141.215,141.105,141.17,109800000.0
2009-04-23 03:32:00,141.165,141.185,141.14,141.15,174000000.0
2009-04-23 03:33:00,141.15,141.175,141.075,141.075,189000000.0
2009-04-23 03:34:00,141.075,141.11,141.075,141.11,273600000.0
2009-04-23 03:35:00,141.11,141.145,141.1,141.125,163200000.0
2009-04-23 03:36:00,141.125,141.23,141.125,141.23,112000000.0
2009-04-23 03:37:00,141.23,141.275,141.23,141.26,228600000.0
2009-04-23 03:38:00,141.25,141.265,141.175,141.235,207200000.0
2009-04-23 03:39:00,141.235,141.34,141.235,141.305,204800000.0
2009-04-23 03:40:00,141.3,141.315,141.235,141.26,180200000.0
2009-04-23 03:41:00,141.275,141.295,141.26,141.295,64000000.0
2009-04-23 03:42:00,141.315,141.415,141.315,141.395,151000000.0
2009-04-23 03:43:00,141.405,141.435,141.375,141.375,239800000.0
2009-04-23 03:44:00,141.36,141.395,141.36,141.395,155200000.0
2009-04-23 03:45:00,141.39,141.39,141.325,141.325,79600000.0
2009-04-23 03:46:00,141.32,141.325,141.265,141.32,67000000.0
2009-04-23 03:47:00,141.31,141.34,141.3,141.31,129600000.0
2009-04-23 03:48:00,141.31,141.37,141.31,141.36,49600000.0
2009-04-23 03:49:00,141.365,141.365,141.34,141.345,44800000.0
2009-04-23 03:50:00,141.345,141.345,141.32,141.335,112000000.0
2009-04-23 03:51:00,141.33,141.335,141.295,141.295,156800000.0
2009-04-23 03:52:00,141.28,141.28,141.245,141.245,99200000.0
2009-04-23 03:53:00,141.245,141.27,141.245,141.27,62400000.0
2009-04-23 03:54:00,141.27,141.31,141.27,141.295,67200000.0
2009-04-23 03:55:00,141.305,141.305,141.29,141.305,19200000.0
2009-04-23 03:56:00,141.31,141.375,141.31,141.345,124800000.0
2009-04-23 03:57:00,141.34,141.385,141.34,141.38,44800000.0
2009-04-23 03:58:00,141.385,141.41,141.37,141.405,80000000.0
2009-04-23 03:59:00,141.405,141.46,141.385,141.45,236800000.0
2009-04-23 04:00:00,141.445,141.495,141.44,141.495,180800000.0
2009-04-23 04:01:00,141.5,141.57,141.47,141.48,148400000.0
2009-04-23 04:02:00,141.48,141.5,141.42,141.5,161400000.0
2009-04-23 04:03:00,141.5,141.525,141.485,141.485,97600000.0
2009-04-23 04:04:00,141.5,141.51,141.425,141.455,124400000.0
2009-04-23 04:05:00,141.455,141.455,141.425,141.435,62800000.0
2009-04-23 04:06:00,141.435,141.485,141.435,141.485,63800000.0
2009-04-23 04:07:00,141.49,141.49,141.485,141.485,15600000.0
2009-04-23 04:08:00,141.49,141.52,141.49,141.505,40200000.0
2009-04-23 04:09:00,141.505,141.54,141.505,141.53,38800000.0
2009-04-23 04:10:00,141.53,141.56,141.52,141.56,47000000.0
2009-04-23 04:11:00,141.56,141.615,141.56,141.6,131400000.0
2009-04-23 04:12:00,141.6,141.61,141.565,141.59,109000000.0
2009-04-23 04:13:00,141.595,141.595,141.515,141.56,78200000.0
2009-04-23 04:14:00,141.56,141.56,141.535,141.56,45800000.0
2009-04-23 04:15:00,141.565,141.565,141.5,141.5,94600000.0
2009-04-23 04:16:00,141.5,141.52,141.385,141.41,197400000.0
2009-04-23 04:17:00,141.415,141.43,141.41,141.425,56000000.0
2009-04-23 04:18:00,141.4,141.4,141.365,141.37,130800000.0
2009-04-23 04:19:00,141.37,141.4,141.37,141.4,108200000.0
2009-04-23 04:20:00,141.39,141.455,141.39,141.435,112000000.0
2009-04-23 04:21:00,141.435,141.44,141.36,141.37,100200000.0
2009-04-23 04:22:00,141.37,141.375,141.325,141.325,78200000.0
2009-04-23 04:23:00,141.33,141.345,141.3,141.315,129400000.0
2009-04-23 04:24:00,141.305,141.34,141.305,141.34,33800000.0
2009-04-23 04:25:00,141.33,141.35,141.32,141.35,26000000.0
2009-04-23 04:26:00,141.345,141.355,141.325,141.355,58800000.0
2009-04-23 04:27:00,141.35,141.405,141.33,141.36,170800000.0
2009-04-23 04:28:00,141.36,141.415,141.35,141.37,140200000.0
2009-04-23 04:29:00,141.37,141.38,141.36,141.375,61600000.0
2009-04-23 04:30:00,141.37,141.375,141.36,141.375,36400000.0
2009-04-23 04:31:00,141.38,141.38,141.375,141.38,19200000.0
2009-04-23 04:32:00,141.38,141.38,141.365,141.365,38400000.0
2009-04-23 04:33:00,141.37,141.385,141.335,141.36,78200000.0
2009-04-23 04:34:00,141.36,141.36,141.35,141.35,4000000.0
2009-04-23 04:35:00,141.36,141.365,141.35,141.36,25400000.0
2009-04-23 04:36:00,141.355,141.355,141.345,141.355,19000000.0
2009-04-23 04:37:00,141.355,141.365,141.345,141.365,15000000.0
2009-04-23 04:38:00,141.36,141.36,141.345,141.36,29800000.0
2009-04-23 04:39:00,141.35,141.365,141.35,141.35,23000000.0
2009-04-23 04:40:00,141.36,141.375,141.36,141.36,41400000.0
2009-04-23 04:41:00,141.355,141.36,141.355,141.36,8200000.0
2009-04-23 04:42:00,141.36,141.36,141.36,141.36,1000000.0
2009-04-23 04:43:00,141.36,141.375,141.34,141.35,42600000.0
2009-04-23 04:44:00,141.36,141.36,141.345,141.345,56800000.0
2009-04-23 04:45:00,141.345,141.345,141.3,141.3,121800000.0
2009-04-23 04:46:00,141.305,141.355,141.305,141.34,87400000.0
2009-04-23 04:47:00,141.325,141.355,141.315,141.315,41600000.0
2009-04-23 04:48:00,141.33,141.33,141.32,141.32,8000000.0
2009-04-23 04:49:00,141.32,141.345,141.3,141.33,33000000.0
2009-04-23 04:50:00,141.325,141.33,141.31,141.325,155600000.0
2009-04-23 04:51:00,141.33,141.35,141.32,141.335,91400000.0
2009-04-23 04:52:00,141.325,141.345,141.32,141.32,95200000.0
2009-04-23 04:53:00,141.32,141.32,141.32,141.32,1000000.0
2009-04-23 04:54:00,141.32,141.32,141.305,141.305,32400000.0
2009-04-23 04:55:00,141.315,141.315,141.305,141.305,5000000.0
2009-04-23 04:56:00,141.315,141.345,141.295,141.345,58400000.0
2009-04-23 04:57:00,141.35,141.35,141.32,141.335,47000000.0
2009-04-23 04:58:00,141.35,141.37,141.33,141.365,143200000.0
2009-04-23 04:59:00,141.365,141.365,141.33,141.35,75200000.0
2009-04-23 05:00:00,141.35,141.385,141.35,141.375,69000000.0
2009-04-23 05:01:00,141.38,141.39,141.375,141.385,81600000.0
2009-04-23 05:02:00,141.375,141.375,141.345,141.36,104200000.0
2009-04-23 05:03:00,141.36,141.385,141.355,141.365,78400000.0
2009-04-23 05:04:00,141.365,141.39,141.365,141.365,27200000.0
2009-04-23 05:05:00,141.365,141.375,141.345,141.355,53000000.0
2009-04-23 05:06:00,141.36,141.37,141.32,141.32,66400000.0
2009-04-23 05:07:00,141.315,141.325,141.315,141.325,5000000.0
2009-04-23 05:08:00,141.32,141.34,141.3,141.34,83600000.0
2009-04-23 05:09:00,141.34,141.34,141.32,141.33,24400000.0
2009-04-23 05:10:00,141.33,141.335,141.27,141.27,52000000.0
2009-04-23 05:11:00,141.275,141.315,141.26,141.295,84600000.0
2009-04-23 05:12:00,141.295,141.3,141.28,141.28,37400000.0
2009-04-23 05:13:00,141.275,141.285,141.21,141.215,142200000.0
2009-04-23 05:14:00,141.205,141.25,141.205,141.245,80400000.0
2009-04-23 05:15:00,141.245,141.265,141.24,141.26,36000000.0
2009-04-23 05:16:00,141.255,141.275,141.245,141.275,19200000.0
2009-04-23 05:17:00,141.26,141.265,141.25,141.26,24000000.0
2009-04-23 05:18:00,141.26,141.3,141.26,141.295,38400000.0
2009-04-23 05:19:00,141.285,141.31,141.285,141.295,46400000.0
2009-04-23 05:20:00,141.295,141.325,141.28,141.3,51600000.0
2009-04-23 05:21:00,141.3,141.33,141.265,141.325,124600000.0
2009-04-23 05:22:00,141.33,141.33,141.3,141.3,19800000.0
2009-04-23 05:23:00,141.305,141.32,141.295,141.295,12200000.0
2009-04-23 05:24:00,141.3,141.3,141.26,141.3,138600000.0
2009-04-23 05:25:00,141.315,141.315,141.295,141.295,4000000.0
2009-04-23 05:26:00,141.3,141.345,141.295,141.335,94800000.0
2009-04-23 05:27:00,141.335,141.335,141.315,141.33,26000000.0
2009-04-23 05:28:00,141.33,141.39,141.33,141.385,35200000.0
2009-04-23 05:29:00,141.385,141.385,141.375,141.375,13000000.0
2009-04-23 05:30:00,141.375,141.375,141.34,141.345,42600000.0
2009-04-23 05:31:00,141.345,141.345,141.265,141.28,73800000.0
2009-04-23 05:32:00,141.245,141.27,141.215,141.265,193200000.0
2009-04-23 05:33:00,141.275,141.28,141.2,141.24,96800000.0
2009-04-23 05:34:00,141.235,141.25,141.22,141.24,75800000.0
2009-04-23 05:35:00,141.23,141.255,141.23,141.255,35400000.0
2009-04-23 05:36:00,141.25,141.26,141.235,141.235,72000000.0
2009-04-23 05:37:00,141.23,141.23,141.2,141.225,124200000.0
2009-04-23 05:38:00,141.23,141.235,141.22,141.235,12800000.0
2009-04-23 05:39:00,141.235,141.24,141.225,141.23,47200000.0
2009-04-23 05:40:00,141.23,141.23,141.185,141.21,41000000.0
2009-04-23 05:41:00,141.21,141.235,141.18,141.185,66600000.0
2009-04-23 05:42:00,141.19,141.195,141.175,141.18,28800000.0
2009-04-23 05:43:00,141.175,141.185,141.175,141.18,25000000.0
2009-04-23 05:44:00,141.18,141.185,141.165,141.165,48000000.0
2009-04-23 05:45:00,141.18,141.195,141.14,141.165,84600000.0
2009-04-23 05:46:00,141.16,141.17,141.155,141.17,32400000.0
2009-04-23 05:47:00,141.17,141.205,141.155,141.2,58800000.0
2009-04-23 05:48:00,141.21,141.225,141.2,141.225,42800000.0
2009-04-23 05:49:00,141.235,141.245,141.215,141.22,38400000.0
2009-04-23 05:50:00,141.22,141.225,141.205,141.205,24000000.0
2009-04-23 05:51:00,141.2,141.205,141.18,141.2,28800000.0
2009-04-23 05:52:00,141.2,141.21,141.175,141.185,56000000.0
2009-04-23 05:53:00,141.18,141.195,141.17,141.195,70800000.0
2009-04-23 05:54:00,141.2,141.25,141.2,141.24,94400000.0
2009-04-23 05:55:00,141.23,141.23,141.225,141.225,24200000.0
2009-04-23 05:56:00,141.225,141.28,141.225,141.275,31000000.0
2009-04-23 05:57:00,141.275,141.34,141.275,141.34,105800000.0
2009-04-23 05:58:00,141.34,141.345,141.27,141.31,81800000.0
2009-04-23 05:59:00,141.31,141.345,141.31,141.325,32000000.0
2009-04-23 06:00:00,141.325,141.38,141.3,141.325,53000000.0
2009-04-23 06:01:00,141.33,141.375,141.33,141.365,60800000.0
2009-04-23 06:02:00,141.38,141.41,141.36,141.41,78400000.0
2009-04-23 06:03:00,141.4,141.435,141.4,141.425,32000000.0
2009-04-23 06:04:00,141.415,141.415,141.365,141.4,136800000.0
2009-04-23 06:05:00,141.41,141.475,141.4,141.44,104400000.0
2009-04-23 06:06:00,141.445,141.475,141.445,141.475,96400000.0
2009-04-23 06:07:00,141.48,141.52,141.48,141.52,55200000.0
2009-04-23 06:08:00,141.52,141.58,141.52,141.56,53800000.0
2009-04-23 06:09:00,141.55,141.56,141.515,141.56,71800000.0
2009-04-23 06:10:00,141.56,141.56,141.545,141.545,24600000.0
2009-04-23 06:11:00,141.545,141.56,141.54,141.555,116200000.0
2009-04-23 06:12:00,141.565,141.57,141.54,141.54,20000000.0
2009-04-23 06:13:00,141.54,141.57,141.505,141.57,134600000.0
2009-04-23 06:14:00,141.57,141.575,141.53,141.53,56200000.0
2009-04-23 06:15:00,141.53,141.53,141.485,141.495,101600000.0
2009-04-23 06:16:00,141.5,141.51,141.47,141.475,126200000.0
2009-04-23 06:17:00,141.48,141.485,141.385,141.46,111600000.0
2009-04-23 06:18:00,141.46,141.47,141.43,141.44,82600000.0
2009-04-23 06:19:00,141.45,141.46,141.41,141.41,100200000.0
2009-04-23 06:20:00,141.41,141.42,141.4,141.4,41000000.0
2009-04-23 06:21:00,141.395,141.435,141.395,141.42,55200000.0
2009-04-23 06:22:00,141.415,141.43,141.415,141.42,40200000.0
2009-04-23 06:23:00,141.42,141.43,141.42,141.43,53600000.0
2009-04-23 06:24:00,141.435,141.435,141.43,141.43,18200000.0
2009-04-23 06:25:00,141.435,141.455,141.435,141.445,35600000.0
2009-04-23 06:26:00,141.445,141.495,141.445,141.49,87400000.0
2009-04-23 06:27:00,141.485,141.49,141.485,141.49,6400000.0
2009-04-23 06:28:00,141.49,141.495,141.48,141.495,18800000.0
2009-04-23 06:29:00,141.505,141.58,141.495,141.56,129800000.0
2009-04-23 06:30:00,141.565,141.575,141.535,141.54,49400000.0
2009-04-23 06:31:00,141.535,141.57,141.515,141.55,47800000.0
2009-04-23 06:32:00,141.55,141.585,141.535,141.57,94600000.0
2009-04-23 06:33:00,141.57,141.575,141.55,141.57,71400000.0
2009-04-23 06:34:00,141.58,141.635,141.575,141.635,89600000.0
2009-04-23 06:35:00,141.64,141.685,141.635,141.655,134600000.0
2009-04-23 06:36:00,141.66,141.69,141.66,141.675,47400000.0
2009-04-23 06:37:00,141.675,141.675,141.635,141.645,140400000.0
2009-04-23 06:38:00,141.645,141.675,141.635,141.675,105000000.0
2009-04-23 06:39:00,141.68,141.71,141.675,141.695,151600000.0
2009-04-23 06:40:00,141.69,141.7,141.665,141.675,141000000.0
2009-04-23 06:41:00,141.685,141.685,141.66,141.67,58400000.0
2009-04-23 06:42:00,141.66,141.685,141.66,141.675,29000000.0
2009-04-23 06:43:00,141.67,141.67,141.66,141.66,38000000.0
2009-04-23 06:44:00,141.65,141.65,141.635,141.645,67800000.0
2009-04-23 06:45:00,141.64,141.64,141.595,141.62,22600000.0
2009-04-23 06:46:00,141.615,141.63,141.605,141.61,31600000.0
2009-04-23 06:47:00,141.615,141.615,141.59,141.59,48800000.0
2009-04-23 06:48:00,141.6,141.6,141.545,141.555,65400000.0
2009-04-23 06:49:00,141.555,141.655,141.555,141.645,61600000.0
2009-04-23 06:50:00,141.645,141.665,141.615,141.655,132200000.0
2009-04-23 06:51:00,141.66,141.675,141.645,141.65,72000000.0
2009-04-23 06:52:00,141.645,141.65,141.615,141.645,61000000.0
2009-04-23 06:53:00,141.635,141.635,141.56,141.565,124600000.0
2009-04-23 06:54:00,141.56,141.59,141.55,141.59,49000000.0
2009-04-23 06:55:00,141.595,141.62,141.59,141.605,35800000.0
2009-04-23 06:56:00,141.605,141.645,141.595,141.625,112600000.0
2009-04-23 06:57:00,141.62,141.655,141.615,141.655,56600000.0
2009-04-23 06:58:00,141.655,141.76,141.655,141.68,156200000.0
2009-04-23 06:59:00,141.685,141.79,141.685,141.79,152800000.0
2009-04-23 07:00:00,141.79,141.81,141.72,141.745,144000000.0
2009-04-23 07:01:00,141.75,141.815,141.745,141.815,44000000.0
2009-04-23 07:02:00,141.81,141.905,141.785,141.895,251200000.0
2009-04-23 07:03:00,141.895,141.91,141.865,141.91,75200000.0
2009-04-23 07:04:00,141.905,142.12,141.9,142.085,214800000.0
2009-04-23 07:05:00,142.085,142.125,142.02,142.09,184800000.0
2009-04-23 07:06:00,142.09,142.145,142.055,142.115,237200000.0
2009-04-23 07:07:00,142.09,142.095,142.01,142.085,129700000.0
2009-04-23 07:08:00,142.085,142.085,142.045,142.06,71600000.0
2009-04-23 07:09:00,142.06,142.115,142.055,142.07,143200000.0
2009-04-23 07:10:00,142.075,142.1,142.065,142.09,89200000.0
2009-04-23 07:11:00,142.095,142.155,142.085,142.14,94400000.0
2009-04-23 07:12:00,142.14,142.22,142.135,142.155,157600000.0
2009-04-23 07:13:00,142.165,142.245,142.16,142.17,142800000.0
2009-04-23 07:14:00,142.17,142.215,142.145,142.215,162400000.0
2009-04-23 07:15:00,142.215,142.29,142.21,142.275,239600000.0
2009-04-23 07:16:00,142.265,142.27,142.25,142.25,95600000.0
2009-04-23 07:17:00,142.25,142.295,142.25,142.275,130800000.0
2009-04-23 07:18:00,142.275,142.29,142.215,142.285,158000000.0
2009-04-23 07:19:00,142.29,142.305,142.27,142.305,206400000.0
2009-04-23 07:20:00,142.3,142.385,142.29,142.38,203200000.0
2009-04-23 07:21:00,142.37,142.37,142.325,142.335,193000000.0
2009-04-23 07:22:00,142.335,142.42,142.335,142.405,191000000.0
2009-04-23 07:23:00,142.405,142.415,142.37,142.395,104400000.0
2009-04-23 07:24:00,142.4,142.425,142.35,142.41,162400000.0
2009-04-23 07:25:00,142.41,142.43,142.365,142.365,225600000.0
2009-04-23 07:26:00,142.375,142.53,142.375,142.505,332800000.0
2009-04-23 07:27:00,142.505,142.56,142.49,142.525,188800000.0
2009-04-23 07:28:00,142.52,142.59,142.51,142.555,299200000.0
2009-04-23 07:29:00,142.555,142.595,142.525,142.575,247000000.0
2009-04-23 07:30:00,142.59,142.645,142.505,142.505,274800000.0
2009-04-23 07:31:00,142.495,142.505,142.395,142.41,240800000.0
2009-04-23 07:32:00,142.41,142.435,142.355,142.38,182400000.0
2009-04-23 07:33:00,142.385,142.435,142.345,142.42,160800000.0
2009-04-23 07:34:00,142.43,142.68,142.415,142.67,314600000.0
2009-04-23 07:35:00,142.645,142.925,142.645,142.85,343400000.0
2009-04-23 07:36:00,142.85,142.99,142.82,142.985,268400000.0
2009-04-23 07:37:00,142.985,142.99,142.815,142.84,248000000.0
2009-04-23 07:38:00,142.84,142.88,142.8,142.81,234000000.0
2009-04-23 07:39:00,142.81,142.81,142.655,142.655,253200000.0
2009-04-23 07:40:00,142.655,142.695,142.58,142.585,377000000.0
2009-04-23 07:41:00,142.585,142.59,142.46,142.475,342400000.0
2009-04-23 07:42:00,142.475,142.5,142.435,142.475,237600000.0
2009-04-23 07:43:00,142.49,142.505,142.41,142.42,174800000.0
2009-04-23 07:44:00,142.425,142.48,142.41,142.46,267600000.0
2009-04-23 07:45:00,142.46,142.58,142.45,142.565,356400000.0
2009-04-23 07:46:00,142.565,142.895,142.565,142.77,315600000.0
2009-04-23 07:47:00,142.755,142.805,142.73,142.75,176000000.0
2009-04-23 07:48:00,142.75,142.905,142.735,142.86,182800000.0
2009-04-23 07:49:00,142.86,142.875,142.785,142.86,221400000.0
2009-04-23 07:50:00,142.86,142.94,142.835,142.905,224800000.0
2009-04-23 07:51:00,142.925,143.04,142.895,143.025,258400000.0
2009-04-23 07:52:00,143.025,143.055,142.975,142.975,273400000.0
2009-04-23 07:53:00,142.975,143.03,142.91,142.95,244600000.0
2009-04-23 07:54:00,142.96,142.965,142.86,142.87,313400000.0
2009-04-23 07:55:00,142.875,142.94,142.85,142.91,520400000.0
2009-04-23 07:56:00,142.905,142.92,142.895,142.895,177400000.0
2009-04-23 07:57:00,142.895,142.91,142.88,142.885,135800000.0
2009-04-23 07:58:00,142.885,142.885,142.79,142.815,213600000.0
2009-04-23 07:59:00,142.815,142.92,142.815,142.92,437200000.0
2009-04-23 08:00:00,142.92,142.925,142.695,142.745,583800000.0
2009-04-23 08:01:00,142.72,142.72,142.62,142.62,231800000.0
2009-04-23 08:02:00,142.62,142.65,142.57,142.59,306200000.0
2009-04-23 08:03:00,142.595,142.65,142.58,142.59,308400000.0
2009-04-23 08:04:00,142.59,142.665,142.57,142.65,177200000.0
2009-04-23 08:05:00,142.65,142.675,142.635,142.67,293600000.0
2009-04-23 08:06:00,142.67,142.72,142.635,142.695,186000000.0
2009-04-23 08:07:00,142.695,142.735,142.64,142.655,328000000.0
2009-04-23 08:08:00,142.655,142.655,142.625,142.635,81200000.0
2009-04-23 08:09:00,142.64,142.795,142.63,142.77,178000000.0
2009-04-23 08:10:00,142.775,142.775,142.695,142.695,279200000.0
2009-04-23 08:11:00,142.695,142.695,142.61,142.645,210000000.0
2009-04-23 08:12:00,142.645,142.66,142.57,142.66,124800000.0
2009-04-23 08:13:00,142.66,142.675,142.62,142.645,141600000.0
2009-04-23 08:14:00,142.645,142.645,142.605,142.62,84800000.0
2009-04-23 08:15:00,142.625,142.7,142.625,142.67,257600000.0
2009-04-23 08:16:00,142.67,142.8,142.665,142.745,263600000.0
2009-04-23 08:17:00,142.745,142.89,142.745,142.885,226800000.0
2009-04-23 08:18:00,142.88,142.985,142.88,142.955,262000000.0
2009-04-23 08:19:00,142.97,143.03,142.915,142.925,387200000.0
2009-04-23 08:20:00,142.945,142.95,142.9,142.94,359200000.0
2009-04-23 08:21:00,142.94,142.955,142.79,142.815,265800001.0
2009-04-23 08:22:00,142.81,142.855,142.79,142.84,320600000.0
2009-04-23 08:23:00,142.835,142.92,142.835,142.87,312000000.0
2009-04-23 08:24:00,142.885,142.885,142.835,142.86,165200000.0
2009-04-23 08:25:00,142.87,142.87,142.825,142.835,246800000.0
2009-04-23 08:26:00,142.825,142.84,142.795,142.84,162400000.0
2009-04-23 08:27:00,142.84,142.87,142.8,142.8,158000000.0
2009-04-23 08:28:00,142.795,142.81,142.775,142.805,130400000.0
2009-04-23 08:29:00,142.805,142.875,142.795,142.8,329800000.0
2009-04-23 08:30:00,142.79,142.835,142.79,142.81,155800000.0
2009-04-23 08:31:00,142.82,142.82,142.77,142.805,140200000.0
2009-04-23 08:32:00,142.805,142.825,142.76,142.81,286400000.0
2009-04-23 08:33:00,142.795,142.835,142.795,142.825,208000000.0
2009-04-23 08:34:00,142.815,142.855,142.795,142.8,270200000.0
2009-04-23 08:35:00,142.8,142.86,142.795,142.85,235200000.0
2009-04-23 08:36:00,142.845,142.845,142.775,142.775,231400000.0
2009-04-23 08:37:00,142.775,142.785,142.735,142.775,187600000.0
2009-04-23 08:38:00,142.76,142.76,142.665,142.67,234800000.0
2009-04-23 08:39:00,142.67,142.68,142.61,142.61,192800000.0
2009-04-23 08:40:00,142.61,142.615,142.48,142.48,393600000.0
2009-04-23 08:41:00,142.48,142.485,142.325,142.46,290600000.0
2009-04-23 08:42:00,142.455,142.635,142.45,142.625,385400000.0
2009-04-23 08:43:00,142.625,142.635,142.505,142.52,133200000.0
2009-04-23 08:44:00,142.515,142.53,142.475,142.53,250400000.0
2009-04-23 08:45:00,142.515,142.535,142.505,142.52,92000000.0
2009-04-23 08:46:00,142.525,142.535,142.49,142.495,167600000.0
2009-04-23 08:47:00,142.495,142.53,142.495,142.525,89600000.0
2009-04-23 08:48:00,142.51,142.51,142.455,142.47,340000000.0
2009-04-23 08:49:00,142.485,142.6,142.485,142.525,384000000.0
2009-04-23 08:50:00,142.545,142.585,142.525,142.545,200000000.0
2009-04-23 08:51:00,142.55,142.575,142.55,142.555,63600000.0
2009-04-23 08:52:00,142.555,142.555,142.49,142.52,133600000.0
2009-04-23 08:53:00,142.52,142.525,142.465,142.465,109600000.0
2009-04-23 08:54:00,142.465,142.5,142.44,142.495,238400000.0
2009-04-23 08:55:00,142.495,142.52,142.47,142.5,319400000.0
2009-04-23 08:56:00,142.5,142.525,142.495,142.525,121600000.0
2009-04-23 08:57:00,142.515,142.53,142.475,142.48,144400000.0
2009-04-23 08:58:00,142.475,142.52,142.475,142.515,183600000.0
2009-04-23 08:59:00,142.525,142.54,142.405,142.405,292400001.0
2009-04-23 09:00:00,142.405,142.405,142.29,142.315,439200000.0
2009-04-23 09:01:00,142.335,142.445,142.32,142.44,304200000.0
2009-04-23 09:02:00,142.445,142.53,142.405,142.53,351000000.0
2009-04-23 09:03:00,142.525,142.59,142.485,142.58,381600000.0
2009-04-23 09:04:00,142.57,142.73,142.57,142.655,532800000.0
2009-04-23 09:05:00,142.655,142.655,142.555,142.56,456000000.0
2009-04-23 09:06:00,142.56,142.675,142.545,142.655,554200000.0
2009-04-23 09:07:00,142.655,142.685,142.615,142.67,256200000.0
2009-04-23 09:08:00,142.665,142.7,142.61,142.655,432800000.0
2009-04-23 09:09:00,142.655,142.73,142.655,142.705,486600000.0
2009-04-23 09:10:00,142.705,142.705,142.635,142.66,288200000.0
2009-04-23 09:11:00,142.685,142.78,142.675,142.735,475200000.0
2009-04-23 09:12:00,142.735,142.795,142.735,142.78,339200000.0
2009-04-23 09:13:00,142.78,142.84,142.78,142.8,296000000.0
2009-04-23 09:14:00,142.8,142.91,142.8,142.89,303200000.0
2009-04-23 09:15:00,142.89,143.01,142.88,142.995,412800000.0
2009-04-23 09:16:00,142.98,143.1,142.915,143.095,417300000.0
2009-04-23 09:17:00,143.105,143.11,142.99,142.995,349200000.0
2009-04-23 09:18:00,142.995,143.01,142.94,142.955,502400000.0
2009-04-23 09:19:00,142.935,142.98,142.92,142.925,450400000.0
2009-04-23 09:20:00,142.925,143.025,142.91,142.97,388800000.0
2009-04-23 09:21:00,142.96,142.975,142.935,142.945,476800000.0
2009-04-23 09:22:00,142.945,142.96,142.915,142.935,272200000.0
2009-04-23 09:23:00,142.95,142.97,142.92,142.955,252000000.0
2009-04-23 09:24:00,142.955,142.975,142.935,142.935,347000000.0
2009-04-23 09:25:00,142.935,142.96,142.91,142.95,300000000.0
2009-04-23 09:26:00,142.95,142.965,142.89,142.945,464800000.0
2009-04-23 09:27:00,142.93,142.93,142.84,142.845,302000000.0
2009-04-23 09:28:00,142.87,142.965,142.87,142.91,410400000.0
2009-04-23 09:29:00,142.91,142.945,142.89,142.895,449800000.0
2009-04-23 09:30:00,142.9,142.92,142.89,142.915,283200000.0
2009-04-23 09:31:00,142.915,142.915,142.89,142.89,154000000.0
2009-04-23 09:32:00,142.845,142.875,142.785,142.795,427400000.0
2009-04-23 09:33:00,142.795,142.81,142.735,142.745,265800000.0
2009-04-23 09:34:00,142.745,142.755,142.64,142.705,417200000.0
2009-04-23 09:35:00,142.705,142.75,142.68,142.735,391200000.0
2009-04-23 09:36:00,142.745,142.78,142.715,142.755,265600000.0
2009-04-23 09:37:00,142.76,142.79,142.75,142.77,260800000.0
2009-04-23 09:38:00,142.76,142.77,142.74,142.76,174400000.0
2009-04-23 09:39:00,142.765,142.775,142.695,142.72,328000000.0
2009-04-23 09:40:00,142.725,142.805,142.725,142.775,272000000.0
2009-04-23 09:41:00,142.79,142.79,142.665,142.7,329600000.0
2009-04-23 09:42:00,142.715,142.765,142.685,142.685,223200000.0
2009-04-23 09:43:00,142.69,142.745,142.69,142.745,339200000.0
2009-04-23 09:44:00,142.74,142.795,142.715,142.75,493600000.0
2009-04-23 09:45:00,142.75,142.78,142.705,142.765,388800000.0
2009-04-23 09:46:00,142.765,142.8,142.7,142.78,400800000.0
2009-04-23 09:47:00,142.785,142.795,142.715,142.72,488000000.0
2009-04-23 09:48:00,142.72,142.76,142.705,142.75,499200000.0
2009-04-23 09:49:00,142.75,142.97,142.74,142.96,727200000.0
2009-04-23 09:50:00,142.975,142.985,142.915,142.945,617600000.0
2009-04-23 09:51:00,142.945,142.995,142.94,142.945,358399999.0
2009-04-23 09:52:00,142.95,142.98,142.925,142.965,499200000.0
2009-04-23 09:53:00,142.965,142.97,142.895,142.94,468800000.0
2009-04-23 09:54:00,142.94,142.98,142.93,142.96,505600000.0
2009-04-23 09:55:00,142.95,142.955,142.91,142.925,423200000.0
2009-04-23 09:56:00,142.91,142.91,142.845,142.85,468000000.0
2009-04-23 09:57:00,142.855,142.875,142.84,142.855,278400000.0
2009-04-23 09:58:00,142.845,142.87,142.83,142.84,396000000.0
2009-04-23 09:59:00,142.835,142.845,142.8,142.845,328600000.0
2009-04-23 10:00:00,142.84,142.865,142.835,142.84,319200000.0
2009-04-23 10:01:00,142.875,142.875,142.855,142.875,96000000.0
2009-04-23 10:02:00,142.875,142.885,142.835,142.84,201600000.0
2009-04-23 10:03:00,142.84,142.85,142.81,142.82,211200000.0
2009-04-23 10:04:00,142.785,142.83,142.765,142.815,275200000.0
2009-04-23 10:05:00,142.825,142.935,142.81,142.92,235200000.0
2009-04-23 10:06:00,142.93,142.995,142.93,142.98,480800000.0
2009-04-23 10:07:00,142.975,143.065,142.965,143.065,428800000.0
2009-04-23 10:08:00,143.07,143.12,143.05,143.07,416000000.0
2009-04-23 10:09:00,143.075,143.085,142.99,143.025,578200000.0
2009-04-23 10:10:00,143.025,143.1,143.02,143.055,568000000.0
2009-04-23 10:11:00,143.05,143.095,143.035,143.07,302400000.0
2009-04-23 10:12:00,143.08,143.1,143.055,143.075,342400000.0
2009-04-23 10:13:00,143.075,143.11,143.065,143.1,444800000.0
2009-04-23 10:14:00,143.1,143.12,143.1,143.105,193600000.0
2009-04-23 10:15:00,143.105,143.105,143.075,143.095,265600000.0
2009-04-23 10:16:00,143.105,143.115,143.08,143.09,203200000.0
2009-04-23 10:17:00,143.09,143.13,143.09,143.115,319200000.0
2009-04-23 10:18:00,143.13,143.175,143.085,143.165,456000000.0
2009-04-23 10:19:00,143.165,143.215,143.155,143.21,420600000.0
2009-04-23 10:20:00,143.21,143.35,143.2,143.305,279200000.0
2009-04-23 10:21:00,143.28,143.335,143.28,143.32,384000000.0
2009-04-23 10:22:00,143.325,143.325,143.255,143.27,489200000.0
2009-04-23 10:23:00,143.265,143.28,143.235,143.245,362400000.0
2009-04-23 10:24:00,143.245,143.275,143.23,143.275,286400000.0
2009-04-23 10:25:00,143.275,143.31,143.265,143.3,367200000.0
2009-04-23 10:26:00,143.295,143.3,143.235,143.26,444400000.0
2009-04-23 10:27:00,143.255,143.265,143.215,143.255,373200000.0
2009-04-23 10:28:00,143.265,143.32,143.255,143.32,448000000.0
2009-04-23 10:29:00,143.32,143.43,143.31,143.355,467200000.0
2009-04-23 10:30:00,143.355,143.355,143.285,143.345,490000000.0
2009-04-23 10:31:00,143.345,143.415,143.34,143.415,502600000.0
2009-04-23 10:32:00,143.415,143.415,143.34,143.36,450000000.0
2009-04-23 10:33:00,143.36,143.36,143.24,143.265,566600000.0
2009-04-23 10:34:00,143.265,143.265,143.225,143.24,549600000.0
2009-04-23 10:35:00,143.245,143.255,143.175,143.21,518800000.0
2009-04-23 10:36:00,143.205,143.24,143.19,143.22,432800000.0
2009-04-23 10:37:00,143.215,143.31,143.195,143.31,432800000.0
2009-04-23 10:38:00,143.31,143.32,143.195,143.2,365600000.0
2009-04-23 10:39:00,143.22,143.295,143.22,143.295,488000000.0
2009-04-23 10:40:00,143.275,143.31,143.225,143.24,488200000.0
2009-04-23 10:41:00,143.24,143.27,143.215,143.215,372000000.0
2009-04-23 10:42:00,143.215,143.22,143.175,143.21,225200000.0
2009-04-23 10:43:00,143.215,143.225,143.19,143.22,234400000.0
2009-04-23 10:44:00,143.22,143.245,143.205,143.225,263200000.0
2009-04-23 10:45:00,143.22,143.235,143.185,143.195,330400000.0
2009-04-23 10:46:00,143.195,143.195,143.12,143.14,368000000.0
2009-04-23 10:47:00,143.14,143.14,143.11,143.12,140800000.0
2009-04-23 10:48:00,143.12,143.13,143.095,143.1,356400000.0
2009-04-23 10:49:00,143.1,143.1,143.01,143.02,272000000.0
2009-04-23 10:50:00,143.025,143.03,142.955,142.955,233600000.0
2009-04-23 10:51:00,142.955,143.035,142.945,143.005,279000000.0
2009-04-23 10:52:00,143.015,143.045,143.0,143.025,302400000.0
2009-04-23 10:53:00,143.04,143.1,143.04,143.095,454200000.0
2009-04-23 10:54:00,143.09,143.16,143.085,143.16,259200000.0
2009-04-23 10:55:00,143.16,143.17,143.11,143.115,357600000.0
2009-04-23 10:56:00,143.125,143.125,143.075,143.075,175999999.0
2009-04-23 10:57:00,143.07,143.09,143.07,143.09,119000000.0
2009-04-23 10:58:00,143.09,143.15,143.03,143.15,310000000.0
2009-04-23 10:59:00,143.15,143.215,143.12,143.215,296800000.0
2009-04-23 11:00:00,143.22,143.24,143.07,143.08,363000000.0
2009-04-23 11:01:00,143.08,143.18,143.06,143.155,404800000.0
2009-04-23 11:02:00,143.145,143.175,143.125,143.125,206000000.0
2009-04-23 11:03:00,143.115,143.155,143.09,143.125,394000000.0
2009-04-23 11:04:00,143.115,143.115,143.055,143.055,278000000.0
2009-04-23 11:05:00,143.055,143.07,143.005,143.065,344400001.0
2009-04-23 11:06:00,143.055,143.065,143.02,143.05,264400000.0
2009-04-23 11:07:00,143.05,143.07,143.03,143.04,296200000.0
2009-04-23 11:08:00,143.045,143.115,143.045,143.09,295200000.0
2009-04-23 11:09:00,143.085,143.13,143.075,143.1,367800000.0
2009-04-23 11:10:00,143.1,143.105,143.035,143.06,279200000.0
2009-04-23 11:11:00,143.06,143.085,143.03,143.08,330000000.0
2009-04-23 11:12:00,143.08,143.08,142.895,143.01,528800000.0
2009-04-23 11:13:00,143.015,143.03,142.95,142.96,360000000.0
2009-04-23 11:14:00,142.96,142.98,142.945,142.98,234400000.0
2009-04-23 11:15:00,142.98,142.98,142.9,142.9,314400000.0
2009-04-23 11:16:00,142.915,142.96,142.895,142.935,321600000.0
2009-04-23 11:17:00,142.94,142.995,142.93,142.99,223200000.0
2009-04-23 11:18:00,142.975,143.045,142.975,143.035,341400000.0
2009-04-23 11:19:00,143.035,143.08,143.005,143.03,376800000.0
2009-04-23 11:20:00,143.055,143.11,143.015,143.035,336800000.0
2009-04-23 11:21:00,143.04,143.09,142.925,142.945,383200000.0
2009-04-23 11:22:00,142.95,142.96,142.905,142.93,224800000.0
2009-04-23 11:23:00,142.935,142.98,142.905,142.955,263800000.0
2009-04-23 11:24:00,142.955,142.96,142.93,142.945,76000000.0
2009-04-23 11:25:00,142.99,143.01,142.94,142.955,218400000.0
2009-04-23 11:26:00,142.96,143.03,142.95,143.02,445600000.0
2009-04-23 11:27:00,143.015,143.03,142.995,143.0,291200000.0
2009-04-23 11:28:00,143.005,143.04,143.005,143.03,420800000.0
2009-04-23 11:29:00,143.03,143.06,143.01,143.055,220800000.0
2009-04-23 11:30:00,143.06,143.085,143.03,143.045,480000000.0
2009-04-23 11:31:00,143.045,143.155,143.045,143.155,325600000.0
2009-04-23 11:32:00,143.18,143.23,143.15,143.19,474400000.0
2009-04-23 11:33:00,143.185,143.19,143.14,143.16,284800000.0
2009-04-23 11:34:00,143.16,143.205,143.155,143.185,328000000.0
2009-04-23 11:35:00,143.175,143.23,143.16,143.225,247200000.0
2009-04-23 11:36:00,143.215,143.325,143.215,143.32,434400000.0
2009-04-23 11:37:00,143.32,143.32,143.295,143.3,364000000.0
2009-04-23 11:38:00,143.305,143.32,143.23,143.25,384000000.0
2009-04-23 11:39:00,143.265,143.27,143.22,143.23,350000000.0
2009-04-23 11:40:00,143.24,143.245,143.11,143.13,577800000.0
2009-04-23 11:41:00,143.135,143.21,143.065,143.065,518700000.0
2009-04-23 11:42:00,143.055,143.16,143.05,143.09,550000000.0
2009-04-23 11:43:00,143.1,143.165,143.09,143.125,467600000.0
2009-04-23 11:44:00,143.125,143.185,143.1,143.135,353000000.0
2009-04-23 11:45:00,143.145,143.2,143.12,143.13,476200000.0
2009-04-23 11:46:00,143.13,143.15,143.055,143.145,501000000.0
2009-04-23 11:47:00,143.145,143.18,143.115,143.17,595200000.0
2009-04-23 11:48:00,143.17,143.285,143.17,143.275,467200000.0
2009-04-23 11:49:00,143.275,143.28,143.205,143.22,340800000.0
2009-04-23 11:50:00,143.22,143.24,143.215,143.225,292000000.0
2009-04-23 11:51:00,143.225,143.23,143.19,143.205,318400000.0
2009-04-23 11:52:00,143.205,143.205,143.14,143.14,250400000.0
2009-04-23 11:53:00,143.135,143.225,143.11,143.22,371200000.0
2009-04-23 11:54:00,143.22,143.22,143.09,143.095,562000000.0
2009-04-23 11:55:00,143.09,143.09,143.06,143.06,272000000.0
2009-04-23 11:56:00,143.06,143.065,143.03,143.065,150799999.0
2009-04-23 11:57:00,143.065,143.1,143.04,143.055,355200000.0
2009-04-23 11:58:00,143.045,143.145,143.045,143.12,348000000.0
2009-04-23 11:59:00,143.12,143.14,143.095,143.095,343200000.0
2009-04-23 12:00:00,143.095,143.1,143.045,143.045,272800000.0
2009-04-23 12:01:00,143.045,143.075,142.99,143.06,401200000.0
2009-04-23 12:02:00,143.06,143.1,143.03,143.06,293800000.0
2009-04-23 12:03:00,143.06,143.06,142.91,142.92,444000000.0
2009-04-23 12:04:00,142.92,142.96,142.86,142.87,748000001.0
2009-04-23 12:05:00,142.87,142.89,142.845,142.87,457999997.0
2009-04-23 12:06:00,142.875,142.94,142.86,142.93,476600000.0
2009-04-23 12:07:00,142.93,142.98,142.915,142.97,336800000.0
2009-04-23 12:08:00,142.98,143.115,142.96,143.11,537200000.0
2009-04-23 12:09:00,143.105,143.12,143.06,143.08,318600000.0
2009-04-23 12:10:00,143.08,143.08,143.05,143.07,378600000.0
2009-04-23 12:11:00,143.1,143.155,143.045,143.055,298200000.0
2009-04-23 12:12:00,143.055,143.09,143.04,143.055,304800000.0
2009-04-23 12:13:00,143.055,143.06,143.02,143.04,220800000.0
2009-04-23 12:14:00,143.035,143.07,143.03,143.03,376000000.0
2009-04-23 12:15:00,143.03,143.07,143.03,143.045,226800000.0
2009-04-23 12:16:00,143.05,143.055,143.0,143.0,148000000.0
2009-04-23 12:17:00,143.0,143.01,142.945,143.005,389400000.0
2009-04-23 12:18:00,143.01,143.03,142.96,142.975,504000000.0
2009-04-23 12:19:00,142.985,143.01,142.945,142.96,371000000.0
2009-04-23 12:20:00,142.96,142.96,142.875,142.915,515200000.0
2009-04-23 12:21:00,142.91,142.93,142.865,142.87,441600004.0
2009-04-23 12:22:00,142.87,142.91,142.83,142.885,665400000.0
2009-04-23 12:23:00,142.895,142.925,142.895,142.905,213600000.0
2009-04-23 12:24:00,142.91,142.995,142.9,142.995,467200000.0
2009-04-23 12:25:00,143.01,143.01,142.925,142.945,331000000.0
2009-04-23 12:26:00,142.945,142.95,142.915,142.935,162400000.0
2009-04-23 12:27:00,142.92,142.945,142.9,142.92,303200000.0
2009-04-23 12:28:00,142.92,142.99,142.91,142.99,274400000.0
2009-04-23 12:29:00,142.99,143.005,142.955,143.005,318400000.0
2009-04-23 12:30:00,143.0,143.095,142.955,142.99,429400000.0
2009-04-23 12:31:00,142.99,143.035,142.94,142.95,283400000.0
2009-04-23 12:32:00,142.95,142.95,142.885,142.895,239200000.0
2009-04-23 12:33:00,142.9,142.955,142.895,142.95,164000000.0
2009-04-23 12:34:00,142.95,142.95,142.83,142.865,361000000.0
2009-04-23 12:35:00,142.865,142.91,142.855,142.875,264800000.0
2009-04-23 12:36:00,142.875,142.915,142.87,142.895,179200000.0
2009-04-23 12:37:00,142.895,142.9,142.845,142.85,191200000.0
2009-04-23 12:38:00,142.85,142.87,142.785,142.785,276000000.0
2009-04-23 12:39:00,142.78,142.795,142.7,142.73,479800000.0
2009-04-23 12:40:00,142.745,142.785,142.66,142.78,335800001.0
2009-04-23 12:41:00,142.78,142.795,142.68,142.74,235199999.0
2009-04-23 12:42:00,142.74,142.765,142.74,142.765,81600000.0
2009-04-23 12:43:00,142.76,142.81,142.75,142.805,225600000.0
2009-04-23 12:44:00,142.82,142.845,142.795,142.83,163400000.0
2009-04-23 12:45:00,142.82,142.83,142.765,142.775,181000000.0
2009-04-23 12:46:00,142.77,142.795,142.765,142.775,124800000.0
2009-04-23 12:47:00,142.775,142.775,142.625,142.64,233400000.0
2009-04-23 12:48:00,142.655,142.685,142.65,142.68,190400000.0
2009-04-23 12:49:00,142.68,142.74,142.68,142.685,249600000.0
2009-04-23 12:50:00,142.68,142.715,142.665,142.695,185000000.0
2009-04-23 12:51:00,142.69,142.71,142.645,142.645,108800000.0
2009-04-23 12:52:00,142.65,142.705,142.65,142.65,165400000.0
2009-04-23 12:53:00,142.65,142.685,142.65,142.675,205000000.0
2009-04-23 12:54:00,142.675,142.76,142.67,142.75,166600000.0
2009-04-23 12:55:00,142.74,142.74,142.71,142.715,75200000.0
2009-04-23 12:56:00,142.715,142.735,142.71,142.735,81600000.0
2009-04-23 12:57:00,142.74,142.78,142.74,142.775,91200000.0
2009-04-23 12:58:00,142.78,142.79,142.735,142.755,318600000.0
2009-04-23 12:59:00,142.755,142.89,142.75,142.85,451600000.0
2009-04-23 13:00:00,142.845,142.875,142.795,142.805,283200000.0
2009-04-23 13:01:00,142.8,142.815,142.705,142.74,320600000.0
2009-04-23 13:02:00,142.745,142.78,142.72,142.775,163000000.0
2009-04-23 13:03:00,142.775,142.83,142.77,142.82,137800000.0
2009-04-23 13:04:00,142.825,142.83,142.795,142.8,176200001.0
2009-04-23 13:05:00,142.805,142.85,142.8,142.81,285600001.0
2009-04-23 13:06:00,142.815,142.865,142.8,142.865,142200000.0
2009-04-23 13:07:00,142.87,142.875,142.825,142.87,102400000.0
2009-04-23 13:08:00,142.855,142.915,142.84,142.9,163600000.0
2009-04-23 13:09:00,142.92,142.93,142.845,142.845,204400000.0
2009-04-23 13:10:00,142.845,142.885,142.805,142.885,218800000.0
2009-04-23 13:11:00,142.9,142.96,142.9,142.93,262800000.0
2009-04-23 13:12:00,142.92,143.07,142.92,143.045,212400000.0
2009-04-23 13:13:00,143.045,143.045,142.975,142.98,282400000.0
2009-04-23 13:14:00,142.985,143.075,142.96,142.995,359200000.0
2009-04-23 13:15:00,142.99,143.035,142.99,143.005,159600000.0
2009-04-23 13:16:00,143.01,143.045,142.995,142.995,142000000.0
2009-04-23 13:17:00,142.985,143.01,142.935,142.945,244600000.0
2009-04-23 13:18:00,142.945,142.96,142.91,142.93,274800000.0
2009-04-23 13:19:00,142.94,142.95,142.845,142.86,205200000.0
2009-04-23 13:20:00,142.87,142.89,142.81,142.88,242400000.0
2009-04-23 13:21:00,142.88,142.885,142.785,142.885,462400000.0
2009-04-23 13:22:00,142.885,142.9,142.87,142.89,309200000.0
2009-04-23 13:23:00,142.89,142.98,142.875,142.945,298600000.0
2009-04-23 13:24:00,142.94,143.06,142.93,143.06,327800000.0
2009-04-23 13:25:00,143.055,143.095,143.045,143.065,259600000.0
2009-04-23 13:26:00,143.07,143.19,143.06,143.145,284000000.0
2009-04-23 13:27:00,143.16,143.21,143.135,143.175,326000000.0
2009-04-23 13:28:00,143.18,143.18,143.125,143.135,210000000.0
2009-04-23 13:29:00,143.125,143.125,143.06,143.075,364000000.0
2009-04-23 13:30:00,143.065,143.31,143.045,143.31,376000000.0
2009-04-23 13:31:00,143.315,143.36,143.285,143.29,405600000.0
2009-04-23 13:32:00,143.29,143.36,143.285,143.32,334600000.0
2009-04-23 13:33:00,143.325,143.335,143.26,143.27,314800000.0
2009-04-23 13:34:00,143.27,143.27,143.155,143.24,296800000.0
2009-04-23 13:35:00,143.235,143.325,143.23,143.3,342800000.0
2009-04-23 13:36:00,143.3,143.33,143.28,143.29,294800000.0
2009-04-23 13:37:00,143.285,143.29,143.21,143.225,415600000.0
2009-04-23 13:38:00,143.225,143.3,143.225,143.29,292600000.0
2009-04-23 13:39:00,143.29,143.42,143.28,143.415,360000000.0
2009-04-23 13:40:00,143.42,143.475,143.23,143.3,595600000.0
2009-04-23 13:41:00,143.3,143.325,143.275,143.31,572400000.0
2009-04-23 13:42:00,143.315,143.335,143.27,143.275,355200000.0
2009-04-23 13:43:00,143.3,143.325,143.28,143.285,334000000.0
2009-04-23 13:44:00,143.275,143.35,143.275,143.33,269600000.0
2009-04-23 13:45:00,143.34,143.34,143.18,143.195,378000000.0
2009-04-23 13:46:00,143.19,143.235,143.145,143.145,319800000.0
2009-04-23 13:47:00,143.145,143.175,143.145,143.175,205200000.0
2009-04-23 13:48:00,143.18,143.19,143.145,143.145,329600000.0
2009-04-23 13:49:00,143.145,143.17,143.0,143.02,491800000.0
2009-04-23 13:50:00,143.01,143.035,142.95,143.005,434000000.0
2009-04-23 13:51:00,143.005,143.045,142.965,142.965,535400000.0
2009-04-23 13:52:00,142.97,143.025,142.955,143.0,476000000.0
2009-04-23 13:53:00,143.0,143.01,142.965,142.995,368000000.0
2009-04-23 13:54:00,142.995,143.03,142.965,142.97,289800000.0
2009-04-23 13:55:00,142.97,142.97,142.91,142.945,271000000.0
2009-04-23 13:56:00,142.94,142.98,142.91,142.92,364800000.0
2009-04-23 13:57:00,142.92,142.945,142.905,142.92,242600000.0
2009-04-23 13:58:00,142.925,143.015,142.925,143.01,306000000.0
2009-04-23 13:59:00,143.01,143.01,142.92,142.995,211700000.0
2009-04-23 14:00:00,143.005,143.025,142.935,142.935,437400000.0
2009-04-23 14:01:00,142.95,143.065,142.945,143.065,318400000.0
2009-04-23 14:02:00,143.065,143.1,143.02,143.02,331000000.0
2009-04-23 14:03:00,143.04,143.075,143.01,143.01,179800000.0
2009-04-23 14:04:00,143.01,143.025,142.97,142.975,470400000.0
2009-04-23 14:05:00,142.975,143.025,142.96,142.985,261800000.0
2009-04-23 14:06:00,142.985,143.055,142.98,143.045,431200000.0
2009-04-23 14:07:00,143.045,143.115,143.045,143.105,439199999.0
2009-04-23 14:08:00,143.095,143.095,143.055,143.065,306800000.0
2009-04-23 14:09:00,143.06,143.06,143.005,143.02,285800001.0
2009-04-23 14:10:00,143.02,143.035,143.0,143.005,366400000.0
2009-04-23 14:11:00,143.0,143.0,142.96,142.995,417600000.0
2009-04-23 14:12:00,143.005,143.085,142.995,143.035,486800000.0
2009-04-23 14:13:00,143.03,143.06,142.99,143.0,448200000.0
2009-04-23 14:14:00,143.01,143.03,142.975,143.03,280000000.0
2009-04-23 14:15:00,143.035,143.08,143.005,143.055,438800000.0
2009-04-23 14:16:00,143.05,143.105,143.05,143.095,368800000.0
2009-04-23 14:17:00,143.095,143.14,143.095,143.13,409600000.0
2009-04-23 14:18:00,143.125,143.135,143.11,143.11,346400000.0
2009-04-23 14:19:00,143.115,143.16,143.09,143.16,342400000.0
2009-04-23 14:20:00,143.18,143.2,143.16,143.185,352800000.0
2009-04-23 14:21:00,143.18,143.195,143.145,143.15,247999999.0
2009-04-23 14:22:00,143.15,143.17,143.135,143.135,331200000.0
2009-04-23 14:23:00,143.14,143.2,143.14,143.2,369800000.0
2009-04-23 14:24:00,143.2,143.245,143.175,143.21,406000000.0
2009-04-23 14:25:00,143.215,143.22,143.175,143.19,258200000.0
2009-04-23 14:26:00,143.19,143.2,143.165,143.17,317800000.0
2009-04-23 14:27:00,143.17,143.17,143.1,143.13,187700000.0
2009-04-23 14:28:00,143.13,143.17,143.12,143.17,478600000.0
2009-04-23 14:29:00,143.17,143.19,143.095,143.1,415200000.0
2009-04-23 14:30:00,143.14,143.19,143.015,143.035,351000000.0
2009-04-23 14:31:00,143.025,143.03,142.86,142.89,589399999.0
2009-04-23 14:32:00,142.89,142.975,142.885,142.975,375400000.0
2009-04-23 14:33:00,142.98,143.035,142.88,143.005,419199999.0
2009-04-23 14:34:00,143.0,143.08,142.995,143.065,296000000.0
2009-04-23 14:35:00,143.065,143.065,142.98,142.98,378200000.0
2009-04-23 14:36:00,142.975,142.985,142.78,142.79,420000000.0
2009-04-23 14:37:00,142.785,142.875,142.76,142.875,393600000.0
2009-04-23 14:38:00,142.88,142.885,142.84,142.865,308600000.0
2009-04-23 14:39:00,142.87,142.975,142.87,142.975,257600000.0
2009-04-23 14:40:00,142.98,143.0,142.93,142.98,386400000.0
2009-04-23 14:41:00,142.98,143.085,142.935,143.075,658400000.0
2009-04-23 14:42:00,143.075,143.135,143.05,143.05,461200000.0
2009-04-23 14:43:00,143.05,143.26,143.05,143.19,350200000.0
2009-04-23 14:44:00,143.195,143.195,143.09,143.115,402600000.0
2009-04-23 14:45:00,143.105,143.135,143.095,143.135,185800000.0
2009-04-23 14:46:00,143.125,143.135,143.105,143.12,378400000.0
2009-04-23 14:47:00,143.115,143.13,143.085,143.085,330400000.0
2009-04-23 14:48:00,143.085,143.155,143.085,143.14,400800000.0
2009-04-23 14:49:00,143.14,143.245,143.14,143.245,327800000.0
2009-04-23 14:50:00,143.235,143.235,143.135,143.205,317199999.0
2009-04-23 14:51:00,143.22,143.235,143.19,143.205,348800000.0
2009-04-23 14:52:00,143.205,143.24,143.17,143.23,180800000.0
2009-04-23 14:53:00,143.23,143.24,143.13,143.135,260000000.0
2009-04-23 14:54:00,143.135,143.2,143.115,143.18,255200000.0
2009-04-23 14:55:00,143.17,143.23,143.125,143.215,309200000.0
2009-04-23 14:56:00,143.22,143.295,143.21,143.235,319200000.0
2009-04-23 14:57:00,143.245,143.27,143.23,143.235,237600000.0
2009-04-23 14:58:00,143.235,143.395,143.235,143.32,356600000.0
2009-04-23 14:59:00,143.315,143.325,143.25,143.295,231800000.0
2009-04-23 15:00:00,143.29,143.31,143.255,143.295,172800000.0
2009-04-23 15:01:00,143.3,143.33,143.28,143.33,172000000.0
2009-04-23 15:02:00,143.335,143.39,143.32,143.37,340000000.0
2009-04-23 15:03:00,143.375,143.38,143.175,143.19,218800000.0
2009-04-23 15:04:00,143.185,143.2,142.98,143.01,232600000.0
2009-04-23 15:05:00,143.015,143.115,143.0,143.1,109600000.0
2009-04-23 15:06:00,143.095,143.105,143.05,143.105,139200000.0
2009-04-23 15:07:00,143.11,143.11,143.06,143.08,86400000.0
2009-04-23 15:08:00,143.085,143.11,143.07,143.07,268800000.0
2009-04-23 15:09:00,143.07,143.11,143.06,143.075,209800000.0
2009-04-23 15:10:00,143.08,143.095,143.04,143.06,290400000.0
2009-04-23 15:11:00,143.065,143.13,143.045,143.13,163800000.0
2009-04-23 15:12:00,143.135,143.265,143.125,143.255,174000000.0
2009-04-23 15:13:00,143.27,143.285,143.19,143.195,130600000.0
2009-04-23 15:14:00,143.185,143.215,143.175,143.205,169600000.0
2009-04-23 15:15:00,143.22,143.235,143.165,143.165,157000000.0
2009-04-23 15:16:00,143.165,143.165,143.025,143.03,184400000.0
2009-04-23 15:17:00,143.02,143.03,142.94,142.95,184600000.0
2009-04-23 15:18:00,142.94,142.965,142.895,142.915,158400000.0
2009-04-23 15:19:00,142.915,142.915,142.83,142.865,409000000.0
2009-04-23 15:20:00,142.86,142.985,142.86,142.965,271200000.0
2009-04-23 15:21:00,142.965,142.975,142.9,142.9,182000000.0
2009-04-23 15:22:00,142.89,142.895,142.835,142.87,424800000.0
2009-04-23 15:23:00,142.87,142.94,142.855,142.88,386800000.0
2009-04-23 15:24:00,142.89,142.915,142.86,142.91,358800000.0
2009-04-23 15:25:00,142.925,143.005,142.91,142.99,189800000.0
2009-04-23 15:26:00,142.985,143.005,142.965,143.0,207400000.0
2009-04-23 15:27:00,142.995,143.02,142.995,143.0,212400000.0
2009-04-23 15:28:00,143.0,143.015,142.94,142.96,295000000.0
2009-04-23 15:29:00,142.955,142.985,142.94,142.94,135000000.0
2009-04-23 15:30:00,142.94,142.985,142.775,142.78,357200000.0
2009-04-23 15:31:00,142.78,142.915,142.775,142.91,320400000.0
2009-04-23 15:32:00,142.905,143.005,142.855,142.98,384600000.0
2009-04-23 15:33:00,142.98,142.995,142.815,142.815,316400000.0
2009-04-23 15:34:00,142.815,142.875,142.78,142.84,209400000.0
2009-04-23 15:35:00,142.84,142.885,142.755,142.82,179600000.0
2009-04-23 15:36:00,142.81,142.825,142.725,142.74,391400000.0
2009-04-23 15:37:00,142.76,142.9,142.75,142.885,395000000.0
2009-04-23 15:38:00,142.885,142.91,142.8,142.86,241600000.0
2009-04-23 15:39:00,142.86,143.02,142.825,142.935,276600000.0
2009-04-23 15:40:00,142.92,142.925,142.82,142.905,301600000.0
2009-04-23 15:41:00,142.9,143.005,142.89,142.94,207800000.0
2009-04-23 15:42:00,142.93,142.99,142.835,142.97,387800000.0
2009-04-23 15:43:00,142.975,142.975,142.855,142.89,420400000.0
2009-04-23 15:44:00,142.895,143.0,142.865,142.905,377200000.0
2009-04-23 15:45:00,142.905,142.925,142.8,142.885,257600000.0
2009-04-23 15:46:00,142.895,142.935,142.855,142.89,211800000.0
2009-04-23 15:47:00,142.895,142.985,142.895,142.98,200200000.0
2009-04-23 15:48:00,142.98,142.98,142.92,142.945,109600000.0
2009-04-23 15:49:00,142.955,142.965,142.91,142.94,190000000.0
2009-04-23 15:50:00,142.955,143.02,142.95,142.95,251200000.0
2009-04-23 15:51:00,142.95,142.96,142.91,142.92,152200000.0
2009-04-23 15:52:00,142.92,142.935,142.84,142.85,116400000.0
2009-04-23 15:53:00,142.85,142.865,142.78,142.8,255200000.0
2009-04-23 15:54:00,142.79,142.86,142.78,142.815,162400000.0
2009-04-23 15:55:00,142.815,142.82,142.735,142.775,112800000.0
2009-04-23 15:56:00,142.77,142.785,142.72,142.72,135200000.0
2009-04-23 15:57:00,142.72,142.785,142.705,142.78,462600001.0
2009-04-23 15:58:00,142.78,142.815,142.735,142.78,619600001.0
2009-04-23 15:59:00,142.775,142.855,142.77,142.845,354000000.0
2009-04-23 16:00:00,142.84,142.84,142.655,142.695,353000000.0
2009-04-23 16:01:00,142.655,142.67,142.55,142.62,397600000.0
2009-04-23 16:02:00,142.62,142.63,142.495,142.515,464600000.0
2009-04-23 16:03:00,142.505,142.535,142.355,142.44,374800000.0
2009-04-23 16:04:00,142.44,142.47,142.38,142.435,392600000.0
2009-04-23 16:05:00,142.435,142.435,142.235,142.405,366400000.0
2009-04-23 16:06:00,142.405,142.47,142.345,142.43,428000000.0
2009-04-23 16:07:00,142.45,142.515,142.425,142.47,431200000.0
2009-04-23 16:08:00,142.475,142.5,142.43,142.47,321600000.0
2009-04-23 16:09:00,142.48,142.65,142.48,142.56,200200000.0
2009-04-23 16:10:00,142.56,142.7,142.56,142.7,266800000.0
2009-04-23 16:11:00,142.69,142.69,142.575,142.575,219400000.0
2009-04-23 16:12:00,142.59,142.76,142.59,142.735,308600000.0
2009-04-23 16:13:00,142.725,142.76,142.665,142.665,220400000.0
2009-04-23 16:14:00,142.665,142.715,142.595,142.615,268800000.0
2009-04-23 16:15:00,142.595,142.635,142.565,142.595,324800000.0
2009-04-23 16:16:00,142.595,142.635,142.595,142.615,243600000.0
2009-04-23 16:17:00,142.625,142.7,142.625,142.69,254000000.0
2009-04-23 16:18:00,142.69,142.755,142.665,142.715,260800000.0
2009-04-23 16:19:00,142.725,142.755,142.65,142.705,261400000.0
2009-04-23 16:20:00,142.705,142.765,142.68,142.68,292000000.0
2009-04-23 16:21:00,142.675,142.69,142.59,142.66,214400000.0
2009-04-23 16:22:00,142.655,142.77,142.65,142.745,268000000.0
2009-04-23 16:23:00,142.745,142.805,142.7,142.73,301200000.0
2009-04-23 16:24:00,142.745,142.87,142.74,142.86,295000000.0
2009-04-23 16:25:00,142.855,142.945,142.82,142.93,215000000.0
2009-04-23 16:26:00,142.93,142.97,142.83,142.955,270800001.0
2009-04-23 16:27:00,142.95,142.955,142.85,142.865,221400000.0
2009-04-23 16:28:00,142.865,142.9,142.825,142.85,244600000.0
2009-04-23 16:29:00,142.85,142.95,142.85,142.915,228000000.0
2009-04-23 16:30:00,142.915,142.95,142.89,142.95,276400000.0
2009-04-23 16:31:00,142.95,142.955,142.85,142.865,410000000.0
2009-04-23 16:32:00,142.865,142.885,142.83,142.865,240800000.0
2009-04-23 16:33:00,142.865,142.95,142.86,142.88,311600000.0
2009-04-23 16:34:00,142.87,142.95,142.87,142.925,211800000.0
2009-04-23 16:35:00,142.93,143.015,142.925,142.975,181600000.0
2009-04-23 16:36:00,142.97,143.095,142.97,143.015,287800000.0
2009-04-23 16:37:00,143.015,143.11,143.01,143.075,379000000.0
2009-04-23 16:38:00,143.085,143.085,142.91,142.925,180400000.0
2009-04-23 16:39:00,142.945,143.125,142.945,143.05,237000000.0
2009-04-23 16:40:00,143.045,143.175,143.045,143.175,238600000.0
2009-04-23 16:41:00,143.17,143.18,143.095,143.13,219400000.0
2009-04-23 16:42:00,143.135,143.14,143.08,143.1,331800000.0
2009-04-23 16:43:00,143.1,143.1,143.035,143.065,228600000.0
2009-04-23 16:44:00,143.035,143.055,142.95,142.975,297800000.0
2009-04-23 16:45:00,142.975,143.015,142.965,142.965,159800000.0
2009-04-23 16:46:00,142.96,142.97,142.92,142.935,230000000.0
2009-04-23 16:47:00,142.95,142.95,142.885,142.93,205200000.0
2009-04-23 16:48:00,142.93,142.93,142.875,142.915,202200000.0
2009-04-23 16:49:00,142.905,143.005,142.905,143.005,151200000.0
2009-04-23 16:50:00,143.005,143.005,142.835,142.885,277600000.0
2009-04-23 16:51:00,142.89,142.935,142.82,142.93,396000000.0
2009-04-23 16:52:00,142.925,143.005,142.915,142.995,253600000.0
2009-04-23 16:53:00,142.995,143.155,142.995,143.155,531200000.0
2009-04-23 16:54:00,143.155,143.155,143.06,143.065,479600000.0
2009-04-23 16:55:00,143.065,143.165,143.055,143.16,328600000.0
2009-04-23 16:56:00,143.16,143.25,143.145,143.18,293200000.0
2009-04-23 16:57:00,143.17,143.175,143.07,143.085,188000000.0
2009-04-23 16:58:00,143.06,143.14,143.06,143.14,177200000.0
2009-04-23 16:59:00,143.145,143.28,143.05,143.05,366000000.0
2009-04-23 17:00:00,143.045,143.115,143.035,143.035,527999999.0
2009-04-23 17:01:00,143.02,143.055,143.01,143.015,476800000.0
2009-04-23 17:02:00,143.03,143.045,143.005,143.04,300200000.0
2009-04-23 17:03:00,143.035,143.045,142.995,143.045,316000000.0
2009-04-23 17:04:00,143.05,143.205,143.035,143.2,309000000.0
2009-04-23 17:05:00,143.205,143.23,143.04,143.23,349200000.0
2009-04-23 17:06:00,143.225,143.325,143.165,143.305,258400000.0
2009-04-23 17:07:00,143.295,143.325,143.205,143.245,346000000.0
2009-04-23 17:08:00,143.245,143.245,143.19,143.235,223200000.0
2009-04-23 17:09:00,143.245,143.26,143.205,143.205,215200000.0
2009-04-23 17:10:00,143.19,143.255,143.18,143.215,203200000.0
2009-04-23 17:11:00,143.21,143.23,143.17,143.17,257600000.0
2009-04-23 17:12:00,143.17,143.21,143.095,143.12,199600000.0
2009-04-23 17:13:00,143.125,143.125,142.91,142.94,322800000.0
2009-04-23 17:14:00,142.945,142.945,142.855,142.87,453000000.0
2009-04-23 17:15:00,142.87,142.985,142.86,142.985,350000000.0
2009-04-23 17:16:00,142.98,142.99,142.915,142.955,395399999.0
2009-04-23 17:17:00,142.935,143.015,142.935,142.98,304400000.0
2009-04-23 17:18:00,142.98,142.98,142.895,142.94,396800000.0
2009-04-23 17:19:00,142.945,142.98,142.93,142.95,229400000.0
2009-04-23 17:20:00,142.945,142.945,142.91,142.91,418600000.0
2009-04-23 17:21:00,142.92,142.985,142.92,142.975,398200000.0
2009-04-23 17:22:00,142.975,143.05,142.965,143.05,231800000.0
2009-04-23 17:23:00,143.05,143.165,143.05,143.135,242000000.0
2009-04-23 17:24:00,143.135,143.135,143.005,143.005,208400000.0
2009-04-23 17:25:00,142.995,143.065,142.995,143.025,243200000.0
2009-04-23 17:26:00,143.025,143.13,143.025,143.105,225400000.0
2009-04-23 17:27:00,143.115,143.115,142.995,143.055,274800000.0
2009-04-23 17:28:00,143.06,143.11,143.04,143.095,227200000.0
2009-04-23 17:29:00,143.09,143.105,143.065,143.085,261600000.0
2009-04-23 17:30:00,143.085,143.125,143.035,143.065,344000000.0
2009-04-23 17:31:00,143.07,143.115,142.92,143.05,467200000.0
2009-04-23 17:32:00,143.04,143.11,143.04,143.09,243200000.0
2009-04-23 17:33:00,143.095,143.14,143.075,143.14,166400000.0
2009-04-23 17:34:00,143.125,143.175,143.1,143.175,219200000.0
2009-04-23 17:35:00,143.175,143.2,143.09,143.09,248800000.0
2009-04-23 17:36:00,143.09,143.145,143.09,143.105,353600000.0
2009-04-23 17:37:00,143.1,143.165,143.085,143.165,260800000.0
2009-04-23 17:38:00,143.165,143.26,143.13,143.175,434400000.0
2009-04-23 17:39:00,143.175,143.175,143.03,143.055,390400000.0
2009-04-23 17:40:00,143.06,143.075,143.04,143.07,369600000.0
2009-04-23 17:41:00,143.07,143.155,143.07,143.14,475199999.0
2009-04-23 17:42:00,143.145,143.22,143.13,143.165,473600000.0
2009-04-23 17:43:00,143.16,143.27,143.155,143.255,321600000.0
2009-04-23 17:44:00,143.255,143.255,143.21,143.235,400800000.0
2009-04-23 17:45:00,143.23,143.24,143.165,143.19,340800000.0
2009-04-23 17:46:00,143.19,143.225,143.165,143.225,363200000.0
2009-04-23 17:47:00,143.22,143.22,143.115,143.15,378400000.0
2009-04-23 17:48:00,143.155,143.185,143.12,143.145,369600000.0
2009-04-23 17:49:00,143.16,143.165,143.1,143.135,361600000.0
2009-04-23 17:50:00,143.125,143.215,143.125,143.205,308800000.0
2009-04-23 17:51:00,143.205,143.205,143.14,143.155,302400000.0
2009-04-23 17:52:00,143.155,143.23,143.13,143.23,347200000.0
2009-04-23 17:53:00,143.23,143.36,143.215,143.34,329600000.0
2009-04-23 17:54:00,143.34,143.365,143.315,143.33,616000000.0
2009-04-23 17:55:00,143.33,143.34,143.285,143.3,272000000.0
2009-04-23 17:56:00,143.295,143.295,143.13,143.13,516800000.0
2009-04-23 17:57:00,143.13,143.18,143.085,143.15,412800000.0
2009-04-23 17:58:00,143.15,143.25,143.15,143.215,535400000.0
2009-04-23 17:59:00,143.215,143.245,143.185,143.24,316800000.0
2009-04-23 18:00:00,143.245,143.25,143.205,143.235,459999998.0
2009-04-23 18:01:00,143.23,143.235,143.18,143.22,437600000.0
2009-04-23 18:02:00,143.21,143.23,143.18,143.21,254400000.0
2009-04-23 18:03:00,143.225,143.31,143.22,143.23,484000000.0
2009-04-23 18:04:00,143.235,143.26,143.22,143.26,282399998.0
2009-04-23 18:05:00,143.24,143.28,143.235,143.275,581599999.0
2009-04-23 18:06:00,143.275,143.275,143.245,143.245,360800000.0
2009-04-23 18:07:00,143.245,143.26,143.21,143.21,293600000.0
2009-04-23 18:08:00,143.21,143.22,143.165,143.175,428800000.0
2009-04-23 18:09:00,143.175,143.18,143.125,143.13,381600000.0
2009-04-23 18:10:00,143.14,143.27,143.12,143.27,408799999.0
2009-04-23 18:11:00,143.255,143.305,143.255,143.3,546400000.0
2009-04-23 18:12:00,143.3,143.315,143.255,143.285,499200000.0
2009-04-23 18:13:00,143.285,143.29,143.235,143.235,270400000.0
2009-04-23 18:14:00,143.225,143.235,143.205,143.22,259200000.0
2009-04-23 18:15:00,143.225,143.255,143.215,143.22,435200000.0
2009-04-23 18:16:00,143.215,143.315,143.215,143.315,514400000.0
2009-04-23 18:17:00,143.3,143.315,143.275,143.29,517599999.0
2009-04-23 18:18:00,143.295,143.3,143.24,143.24,428000000.0
2009-04-23 18:19:00,143.25,143.27,143.235,143.26,125600000.0
2009-04-23 18:20:00,143.25,143.25,143.215,143.215,120000000.0
2009-04-23 18:21:00,143.215,143.215,143.17,143.2,102400000.0
2009-04-23 18:22:00,143.205,143.255,143.2,143.235,325600000.0
2009-04-23 18:23:00,143.23,143.3,143.21,143.27,192000000.0
2009-04-23 18:24:00,143.27,143.27,143.245,143.27,163200000.0
2009-04-23 18:25:00,143.27,143.27,143.175,143.175,184800000.0
2009-04-23 18:26:00,143.175,143.185,143.13,143.175,334400000.0
2009-04-23 18:27:00,143.19,143.215,143.19,143.21,92800000.0
2009-04-23 18:28:00,143.21,143.215,143.175,143.205,274400000.0
2009-04-23 18:29:00,143.205,143.22,143.19,143.205,158400000.0
2009-04-23 18:30:00,143.21,143.225,143.2,143.225,144000000.0
2009-04-23 18:31:00,143.23,143.23,143.18,143.195,352000000.0
2009-04-23 18:32:00,143.185,143.19,143.135,143.135,132800000.0
2009-04-23 18:33:00,143.14,143.14,143.08,143.12,243200000.0
2009-04-23 18:34:00,143.11,143.16,143.11,143.16,232000000.0
2009-04-23 18:35:00,143.155,143.17,143.14,143.155,271200000.0
2009-04-23 18:36:00,143.155,143.19,143.14,143.19,164800000.0
2009-04-23 18:37:00,143.19,143.2,143.11,143.135,244000000.0
2009-04-23 18:38:00,143.14,143.145,143.13,143.135,96800000.0
2009-04-23 18:39:00,143.125,143.13,143.085,143.1,255200000.0
2009-04-23 18:40:00,143.095,143.175,143.095,143.155,415200000.0
2009-04-23 18:41:00,143.155,143.21,143.135,143.145,529600000.0
2009-04-23 18:42:00,143.16,143.17,143.105,143.13,345600000.0
2009-04-23 18:43:00,143.13,143.145,143.085,143.1,209600000.0
2009-04-23 18:44:00,143.1,143.12,143.085,143.1,283200000.0
2009-04-23 18:45:00,143.1,143.14,143.095,143.135,285600000.0
2009-04-23 18:46:00,143.14,143.14,143.1,143.105,115200000.0
2009-04-23 18:47:00,143.095,143.12,143.08,143.115,240000000.0
2009-04-23 18:48:00,143.115,143.125,143.11,143.125,56000000.0
2009-04-23 18:49:00,143.125,143.19,143.115,143.18,228000000.0
2009-04-23 18:50:00,143.175,143.225,143.145,143.225,372800000.0
2009-04-23 18:51:00,143.225,143.235,143.18,143.215,389600000.0
2009-04-23 18:52:00,143.205,143.23,143.16,143.19,220800000.0
2009-04-23 18:53:00,143.185,143.2,143.145,143.16,288800000.0
2009-04-23 18:54:00,143.16,143.17,143.12,143.165,334400000.0
2009-04-23 18:55:00,143.175,143.215,143.175,143.2,147200000.0
2009-04-23 18:56:00,143.195,143.205,143.17,143.19,116800000.0
2009-04-23 18:57:00,143.215,143.26,143.215,143.255,198400000.0
2009-04-23 18:58:00,143.255,143.255,143.13,143.15,265600000.0
2009-04-23 18:59:00,143.15,143.205,143.145,143.205,158400000.0
2009-04-23 19:00:00,143.205,143.25,143.205,143.245,140000000.0
2009-04-23 19:01:00,143.245,143.29,143.235,143.26,155200000.0
2009-04-23 19:02:00,143.27,143.31,143.27,143.285,136800000.0
2009-04-23 19:03:00,143.305,143.315,143.295,143.305,227999998.0
2009-04-23 19:04:00,143.31,143.31,143.235,143.25,245600000.0
2009-04-23 19:05:00,143.255,143.26,143.245,143.255,146400000.0
2009-04-23 19:06:00,143.255,143.265,143.245,143.255,139200000.0
2009-04-23 19:07:00,143.255,143.38,143.255,143.355,137600000.0
2009-04-23 19:08:00,143.355,143.37,143.305,143.35,424000000.0
2009-04-23 19:09:00,143.355,143.38,143.34,143.34,316000000.0
2009-04-23 19:10:00,143.34,143.36,143.325,143.35,189600000.0
2009-04-23 19:11:00,143.365,143.365,143.265,143.275,196800000.0
2009-04-23 19:12:00,143.27,143.295,143.22,143.235,364800000.0
2009-04-23 19:13:00,143.235,143.305,143.235,143.3,112000000.0
2009-04-23 19:14:00,143.285,143.305,143.285,143.305,43200000.0
2009-04-23 19:15:00,143.305,143.305,143.27,143.27,49600000.0
2009-04-23 19:16:00,143.27,143.29,143.26,143.27,88000000.0
2009-04-23 19:17:00,143.275,143.3,143.27,143.3,44800000.0
2009-04-23 19:18:00,143.3,143.33,143.27,143.295,261600000.0
2009-04-23 19:19:00,143.31,143.34,143.29,143.33,207200000.0
2009-04-23 19:20:00,143.33,143.33,143.28,143.31,274400000.0
2009-04-23 19:21:00,143.305,143.315,143.295,143.305,222400000.0
2009-04-23 19:22:00,143.31,143.36,143.31,143.345,228800000.0
2009-04-23 19:23:00,143.345,143.385,143.345,143.385,100800000.0
2009-04-23 19:24:00,143.38,143.5,143.38,143.495,312000000.0
2009-04-23 19:25:00,143.47,143.52,143.47,143.51,267200000.0
2009-04-23 19:26:00,143.51,143.53,143.505,143.525,272000000.0
2009-04-23 19:27:00,143.515,143.625,143.515,143.61,303199998.0
2009-04-23 19:28:00,143.605,143.645,143.59,143.605,538399999.0
2009-04-23 19:29:00,143.61,143.645,143.57,143.605,606400000.0
2009-04-23 19:30:00,143.605,143.61,143.56,143.565,523600000.0
2009-04-23 19:31:00,143.57,143.7,143.57,143.69,715200000.0
2009-04-23 19:32:00,143.695,143.735,143.675,143.735,378400000.0
2009-04-23 19:33:00,143.755,143.775,143.715,143.745,390400000.0
2009-04-23 19:34:00,143.745,143.765,143.72,143.755,435200000.0
2009-04-23 19:35:00,143.755,143.775,143.72,143.775,347200000.0
2009-04-23 19:36:00,143.775,143.835,143.775,143.805,353200000.0
2009-04-23 19:37:00,143.8,143.945,143.785,143.905,553600000.0
2009-04-23 19:38:00,143.92,144.0,143.915,143.995,424000000.0
2009-04-23 19:39:00,143.995,144.005,143.94,143.955,510900000.0
2009-04-23 19:40:00,143.97,143.97,143.875,143.9,325600000.0
2009-04-23 19:41:00,143.9,143.94,143.855,143.935,480000000.0
2009-04-23 19:42:00,143.935,143.99,143.91,143.915,509599998.0
2009-04-23 19:43:00,143.915,143.945,143.905,143.945,470399999.0
2009-04-23 19:44:00,143.945,143.945,143.89,143.895,207200000.0
2009-04-23 19:45:00,143.895,143.925,143.89,143.92,124800000.0
2009-04-23 19:46:00,143.915,143.915,143.86,143.865,264800000.0
2009-04-23 19:47:00,143.87,143.895,143.825,143.855,457600000.0
2009-04-23 19:48:00,143.865,143.9,143.86,143.885,348800000.0
2009-04-23 19:49:00,143.89,143.905,143.875,143.905,160000000.0
2009-04-23 19:50:00,143.9,143.905,143.87,143.88,108800000.0
2009-04-23 19:51:00,143.87,143.87,143.795,143.845,308800000.0
2009-04-23 19:52:00,143.85,143.875,143.845,143.845,336000000.0
2009-04-23 19:53:00,143.84,143.875,143.82,143.84,332000000.0
2009-04-23 19:54:00,143.84,143.84,143.785,143.83,303200000.0
2009-04-23 19:55:00,143.835,143.965,143.82,143.93,321200000.0
2009-04-23 19:56:00,143.92,143.95,143.895,143.91,252800000.0
2009-04-23 19:57:00,143.91,143.92,143.885,143.92,160800000.0
2009-04-23 19:58:00,143.915,143.935,143.915,143.925,168000000.0
2009-04-23 19:59:00,143.925,143.935,143.885,143.895,286400000.0
2009-04-23 20:00:00,143.92,143.92,143.805,143.825,350400000.0
2009-04-23 20:01:00,143.815,143.815,143.735,143.74,490400000.0
2009-04-23 20:02:00,143.755,143.815,143.735,143.815,373600000.0
2009-04-23 20:03:00,143.81,143.815,143.78,143.79,195200000.0
2009-04-23 20:04:00,143.79,143.88,143.78,143.88,251200000.0
2009-04-23 20:05:00,143.875,143.88,143.85,143.86,222400000.0
2009-04-23 20:06:00,143.855,143.86,143.825,143.85,234400000.0
2009-04-23 20:07:00,143.86,143.895,143.845,143.885,277600000.0
2009-04-23 20:08:00,143.885,143.89,143.845,143.855,407200000.0
2009-04-23 20:09:00,143.855,143.88,143.825,143.825,245600000.0
2009-04-23 20:10:00,143.82,143.835,143.815,143.83,160800000.0
2009-04-23 20:11:00,143.835,143.85,143.795,143.795,237600000.0
2009-04-23 20:12:00,143.795,143.82,143.725,143.79,267200000.0
2009-04-23 20:13:00,143.78,143.84,143.765,143.835,233600000.0
2009-04-23 20:14:00,143.835,143.835,143.77,143.82,244800000.0
2009-04-23 20:15:00,143.81,143.81,143.745,143.78,143200000.0
2009-04-23 20:16:00,143.775,143.825,143.765,143.79,140000000.0
2009-04-23 20:17:00,143.81,143.895,143.81,143.88,270400000.0
2009-04-23 20:18:00,143.875,143.89,143.84,143.865,167200000.0
2009-04-23 20:19:00,143.865,143.9,143.835,143.85,280000000.0
2009-04-23 20:20:00,143.85,143.85,143.77,143.79,182400000.0
2009-04-23 20:21:00,143.79,143.885,143.78,143.865,212800000.0
2009-04-23 20:22:00,143.88,143.9,143.78,143.84,299200000.0
2009-04-23 20:23:00,143.83,143.87,143.825,143.87,113600000.0
2009-04-23 20:24:00,143.87,143.905,143.83,143.845,105600000.0
2009-04-23 20:25:00,143.84,143.9,143.84,143.885,134400000.0
2009-04-23 20:26:00,143.89,143.9,143.855,143.885,99200000.0
2009-04-23 20:27:00,143.89,143.9,143.86,143.86,99400000.0
2009-04-23 20:28:00,143.87,143.905,143.85,143.895,156800000.0
2009-04-23 20:29:00,143.895,143.96,143.89,143.94,217600000.0
2009-04-23 20:30:00,143.935,143.995,143.93,143.98,259200000.0
2009-04-23 20:31:00,143.965,143.965,143.93,143.945,129600000.0
2009-04-23 20:32:00,143.94,143.94,143.86,143.875,132800000.0
2009-04-23 20:33:00,143.865,143.935,143.85,143.89,176000000.0
2009-04-23 20:34:00,143.89,143.9,143.87,143.9,155200000.0
2009-04-23 20:35:00,143.905,143.96,143.905,143.935,161600000.0
2009-04-23 20:36:00,143.935,143.94,143.915,143.935,265600000.0
2009-04-23 20:37:00,143.935,143.94,143.93,143.93,80000000.0
2009-04-23 20:38:00,143.93,143.95,143.905,143.945,350400000.0
2009-04-23 20:39:00,143.945,144.03,143.94,144.01,333600000.0
2009-04-23 20:40:00,144.01,144.02,143.96,143.985,264000000.0
2009-04-23 20:41:00,143.985,143.985,143.965,143.97,72000000.0
2009-04-23 20:42:00,143.975,143.985,143.955,143.975,132800000.0
2009-04-23 20:43:00,143.985,144.035,143.985,144.0,172800000.0
2009-04-23 20:44:00,143.995,144.0,143.945,143.955,81600000.0
2009-04-23 20:45:00,143.955,143.99,143.95,143.95,94400000.0
2009-04-23 20:46:00,143.95,143.975,143.945,143.945,132800000.0
2009-04-23 20:47:00,143.95,143.985,143.95,143.96,144000000.0
2009-04-23 20:48:00,143.97,143.98,143.945,143.95,150400000.0
2009-04-23 20:49:00,143.95,143.965,143.935,143.965,84800000.0
2009-04-23 20:50:00,143.965,143.965,143.92,143.955,139200000.0
2009-04-23 20:51:00,143.97,143.97,143.88,143.93,115200000.0
2009-04-23 20:52:00,143.94,143.94,143.87,143.89,256000000.0
2009-04-23 20:53:00,143.88,143.955,143.88,143.925,262400000.0
2009-04-23 20:54:00,143.93,143.95,143.83,143.83,222400000.0
2009-04-23 20:55:00,143.83,143.85,143.705,143.815,306400000.0
2009-04-23 20:56:00,143.83,143.845,143.755,143.77,416000000.0
2009-04-23 20:57:00,143.77,143.785,143.68,143.72,480799999.0
2009-04-23 20:58:00,143.715,143.755,143.715,143.755,243200000.0
2009-04-23 20:59:00,143.755,143.77,143.715,143.755,348800000.0
2009-04-23 21:00:00,143.75,143.77,143.655,143.66,376000000.0
2009-04-23 21:01:00,143.65,143.685,143.62,143.685,371200000.0
2009-04-23 21:02: